2006-01-04 02:00:00,2.02059,2.02059,2.02012,2.02012,11826681.0
2006-01-04 02:01:00,2.01995,2.01995,2.01956,2.01976,10520488.0
2006-01-04 02:02:00,2.01964,2.01999,2.01964,2.01999,7936987.0
2006-01-04 02:03:00,2.01996,2.02003,2.01995,2.02,15660680.0
2006-01-04 02:04:00,2.02004,2.02004,2.01972,2.01972,11806206.0
2006-01-04 02:05:00,2.01971,2.02021,2.0197,2.02021,1412640.0
2006-01-04 02:06:00,2.02028,2.02048,2.02028,2.02048,6620553.0
2006-01-04 02:07:00,2.02056,2.02069,2.02056,2.0206,4563745.0
2006-01-04 02:08:00,2.02065,2.02065,2.02018,2.02018,1787878.0
2006-01-04 02:09:00,2.01998,2.01998,2.01927,2.01963,7037892.0
2006-01-04 02:10:00,2.01941,2.0195,2.01931,2.01939,3435769.0
2006-01-04 02:11:00,2.01963,2.01973,2.01961,2.01961,13359570.0
2006-01-04 02:12:00,2.01952,2.01976,2.0195,2.01976,7280372.0
2006-01-04 02:13:00,2.01979,2.02007,2.01979,2.01994,3969840.0
2006-01-04 02:14:00,2.01982,2.02002,2.01982,2.02002,2313584.0
2006-01-04 02:15:00,2.01997,2.02034,2.01997,2.02034,23216129.0
2006-01-04 02:16:00,2.02053,2.02071,2.02053,2.02065,1803340.0
2006-01-04 02:17:00,2.02075,2.02114,2.02075,2.02113,10169525.0
2006-01-04 02:18:00,2.02115,2.02167,2.02115,2.02167,14204500.0
2006-01-04 02:19:00,2.02179,2.02203,2.02177,2.02203,2427972.0
2006-01-04 02:20:00,2.02199,2.02203,2.02181,2.02196,12741690.0
2006-01-04 02:21:00,2.02189,2.02191,2.02178,2.02188,930785.0
2006-01-04 02:22:00,2.02188,2.02217,2.02188,2.02217,705427.0
2006-01-04 02:23:00,2.02217,2.02218,2.02207,2.02207,2598569.0
2006-01-04 02:24:00,2.02202,2.02202,2.02186,2.02186,13938596.0
2006-01-04 02:25:00,2.02179,2.02179,2.02163,2.02172,6128548.0
2006-01-04 02:26:00,2.02197,2.02207,2.02197,2.02207,15348561.0
2006-01-04 02:27:00,2.02207,2.02223,2.02186,2.02186,9520771.0
2006-01-04 02:28:00,2.02173,2.02177,2.02164,2.02177,5164632.0
2006-01-04 02:29:00,2.02189,2.02196,2.02189,2.02196,1954827.0
2006-01-04 02:30:00,2.02191,2.02191,2.02165,2.02165,1771979.0
2006-01-04 02:31:00,2.02152,2.02152,2.02114,2.02121,17427926.0
2006-01-04 02:32:00,2.02134,2.02134,2.02097,2.02101,13725312.0
2006-01-04 02:33:00,2.02111,2.02129,2.02105,2.02129,888142.0
2006-01-04 02:34:00,2.02123,2.02133,2.02105,2.02113,4814808.0
2006-01-04 02:35:00,2.02123,2.02123,2.02079,2.02106,6457585.0
2006-01-04 02:36:00,2.02102,2.02108,2.02091,2.02099,22418082.0
2006-01-04 02:37:00,2.02096,2.02113,2.0209,2.02113,893422.0
2006-01-04 02:38:00,2.02104,2.02144,2.02104,2.02144,3622132.0
2006-01-04 02:39:00,2.02149,2.02175,2.02147,2.02175,9264751.0
2006-01-04 02:40:00,2.02188,2.02198,2.02188,2.02198,88668.0
2006-01-04 02:41:00,2.02211,2.02229,2.02195,2.02229,1517781.0
2006-01-04 02:42:00,2.02233,2.02246,2.02233,2.02246,3557048.0
2006-01-04 02:43:00,2.02243,2.02245,2.02236,2.02236,5852193.0
2006-01-04 02:44:00,2.02236,2.02251,2.02226,2.02251,338345.0
2006-01-04 02:45:00,2.02256,2.02268,2.02256,2.02268,1013976.0
2006-01-04 02:46:00,2.02271,2.02289,2.02266,2.02289,8162672.0
2006-01-04 02:47:00,2.02305,2.02319,2.02269,2.02302,31994197.0
2006-01-04 02:48:00,2.02307,2.02346,2.02296,2.02346,14423281.0
2006-01-04 02:49:00,2.02329,2.02336,2.02316,2.02336,4433210.0
2006-01-04 02:50:00,2.02324,2.02345,2.02324,2.02345,1246242.0
2006-01-04 02:51:00,2.02338,2.02339,2.02321,2.02321,6753011.0
2006-01-04 02:52:00,2.02321,2.02334,2.02316,2.02332,9648930.0
2006-01-04 02:53:00,2.0234,2.02343,2.02325,2.02335,331207.0
2006-01-04 02:54:00,2.02333,2.02333,2.02315,2.02315,2461950.0
2006-01-04 02:55:00,2.02313,2.0232,2.02295,2.02299,1283090.0
2006-01-04 02:56:00,2.023,2.02304,2.02298,2.02298,1354036.0
2006-01-04 02:57:00,2.0229,2.0229,2.02237,2.02237,4440924.0
2006-01-04 02:58:00,2.02231,2.02231,2.02196,2.02221,7185851.0
2006-01-04 02:59:00,2.02214,2.02227,2.02202,2.02221,3700886.0
2006-01-04 03:00:00,2.02224,2.02239,2.0222,2.02225,2798837.0
2006-01-04 03:01:00,2.02222,2.02254,2.02221,2.02254,2418421.0
2006-01-04 03:02:00,2.02256,2.02256,2.02243,2.02248,10837845.0
2006-01-04 03:03:00,2.02258,2.02282,2.02258,2.02282,3630911.0
2006-01-04 03:05:00,2.02278,2.02278,2.0226,2.02269,526885.0
2006-01-04 03:06:00,2.02253,2.02253,2.0219,2.02223,1145259.0
2006-01-04 03:07:00,2.02198,2.02198,2.02189,2.02189,4460588.0
2006-01-04 03:08:00,2.02191,2.02191,2.02183,2.02183,519168.0
2006-01-04 03:09:00,2.02152,2.02164,2.02152,2.02164,8743851.0
2006-01-04 03:10:00,2.02172,2.02178,2.02163,2.02169,4520644.0
2006-01-04 03:11:00,2.0216,2.0216,2.02129,2.02129,3760415.0
2006-01-04 03:12:00,2.02114,2.02136,2.02114,2.02123,5861167.0
2006-01-04 03:13:00,2.02107,2.02107,2.02089,2.02089,216296.0
2006-01-04 03:14:00,2.02098,2.02135,2.02098,2.02126,3525940.0
2006-01-04 03:15:00,2.02142,2.02142,2.02128,2.0214,11066411.0
2006-01-04 03:16:00,2.02152,2.02159,2.02148,2.02159,7807121.0
2006-01-04 03:17:00,2.02166,2.02185,2.02165,2.02185,15287876.0
2006-01-04 03:18:00,2.0221,2.02249,2.0221,2.02249,2087635.0
2006-01-04 03:19:00,2.0223,2.0223,2.02207,2.02207,83696.0
2006-01-04 03:20:00,2.02198,2.02212,2.02198,2.02212,2102939.0
2006-01-04 03:21:00,2.02201,2.02224,2.02196,2.02217,12511792.0
2006-01-04 03:22:00,2.0221,2.02217,2.02207,2.02216,14308471.0
2006-01-04 03:23:00,2.02222,2.02227,2.02206,2.02226,9511850.0
2006-01-04 03:25:00,2.02223,2.02231,2.02223,2.02231,939034.0
2006-01-04 03:26:00,2.02238,2.02238,2.02228,2.02228,23276.0
2006-01-04 03:27:00,2.02239,2.02248,2.02236,2.02244,5890283.0
2006-01-04 03:28:00,2.02243,2.02244,2.02225,2.02229,3565274.0
2006-01-04 03:29:00,2.02228,2.02228,2.02207,2.02207,20551090.0
2006-01-04 03:30:00,2.02202,2.02207,2.02182,2.02182,3628027.0
2006-01-04 03:31:00,2.0218,2.0218,2.02161,2.02161,1509142.0
2006-01-04 03:32:00,2.02149,2.02149,2.02143,2.02143,1362797.0
2006-01-04 03:33:00,2.02142,2.02142,2.02129,2.02129,8439030.0
2006-01-04 03:34:00,2.02126,2.02126,2.02104,2.02126,2500188.0
2006-01-04 03:35:00,2.02145,2.02151,2.02118,2.02118,951327.0
2006-01-04 03:36:00,2.021,2.021,2.02079,2.02079,4302956.0
2006-01-04 03:37:00,2.0207,2.0207,2.02043,2.02043,14950314.0
2006-01-04 03:39:00,2.0205,2.02054,2.02033,2.0204,594286.0
2006-01-04 03:40:00,2.02033,2.02035,2.02031,2.02031,3842492.0
2006-01-04 03:41:00,2.02021,2.02021,2.02013,2.02013,183981.0
2006-01-04 03:44:00,2.02026,2.02042,2.02026,2.02042,1723511.0
2006-01-04 03:45:00,2.02042,2.02058,2.02039,2.02052,2024605.0
2006-01-04 03:46:00,2.02061,2.02094,2.02061,2.02094,2635479.0
2006-01-04 03:47:00,2.021,2.021,2.02099,2.02099,2014639.0
2006-01-04 03:49:00,2.02126,2.02127,2.02126,2.02127,1810488.0
2006-01-04 03:50:00,2.02132,2.02158,2.02132,2.02155,9583427.0
2006-01-04 03:51:00,2.02167,2.02179,2.02167,2.02179,712688.0
2006-01-04 03:52:00,2.02176,2.02188,2.0217,2.02188,2069896.0
2006-01-04 03:53:00,2.02182,2.02214,2.02182,2.02194,3640600.0
2006-01-04 03:54:00,2.02204,2.02228,2.02204,2.02228,6825503.0
2006-01-04 03:57:00,2.02235,2.02271,2.02235,2.02271,6890948.0
2006-01-04 03:58:00,2.02267,2.02267,2.0224,2.0224,5830677.0
2006-01-04 03:59:00,2.02241,2.02241,2.02215,2.02215,3677545.0
2006-01-04 04:00:00,2.02194,2.02213,2.02194,2.02213,94435.0
2006-01-04 04:01:00,2.02212,2.02212,2.02155,2.0218,3113784.0
2006-01-04 04:02:00,2.02174,2.02232,2.02174,2.02232,23710182.0
2006-01-04 04:03:00,2.0224,2.02243,2.02237,2.02237,10812635.0
2006-01-04 04:04:00,2.02244,2.02255,2.02243,2.02255,16606864.0
2006-01-04 04:05:00,2.02266,2.02293,2.02266,2.02293,1375215.0
2006-01-04 04:06:00,2.02297,2.023,2.02278,2.023,4032545.0
2006-01-04 04:07:00,2.02302,2.02325,2.02302,2.02319,10360965.0
2006-01-04 04:08:00,2.02335,2.02361,2.02335,2.02361,15142265.0
2006-01-04 04:09:00,2.02362,2.02362,2.0234,2.0234,1266806.0
2006-01-04 04:10:00,2.02319,2.02332,2.02311,2.02315,5715733.0
2006-01-04 04:11:00,2.02296,2.02296,2.02228,2.02291,4395161.0
2006-01-04 04:12:00,2.02289,2.02293,2.02268,2.02268,11347030.0
2006-01-04 04:13:00,2.0228,2.02309,2.0228,2.02293,1546339.0
2006-01-04 04:14:00,2.0232,2.02347,2.0232,2.02337,13355632.0
2006-01-04 04:15:00,2.0232,2.0232,2.02284,2.02299,5491394.0
2006-01-04 04:16:00,2.02286,2.02286,2.02252,2.02252,3629651.0
2006-01-04 04:17:00,2.02248,2.0225,2.02228,2.02228,15962696.0
2006-01-04 04:18:00,2.02197,2.02217,2.02197,2.02217,1584354.0
2006-01-04 04:19:00,2.02217,2.02222,2.02201,2.02201,1666323.0
2006-01-04 04:20:00,2.02209,2.02219,2.02184,2.02219,1583441.0
2006-01-04 04:21:00,2.02205,2.02212,2.02197,2.02212,2617558.0
2006-01-04 04:22:00,2.02224,2.02238,2.02192,2.02228,5695406.0
2006-01-04 04:23:00,2.0223,2.02241,2.02211,2.02241,4937326.0
2006-01-04 04:24:00,2.0225,2.0225,2.02235,2.02239,10226628.0
2006-01-04 04:25:00,2.02235,2.02248,2.02222,2.02248,5325415.0
2006-01-04 04:26:00,2.02266,2.02341,2.02266,2.02341,6348986.0
2006-01-04 04:27:00,2.02341,2.02367,2.02341,2.02367,3894744.0
2006-01-04 04:28:00,2.02377,2.02392,2.02365,2.02388,13343222.0
2006-01-04 04:29:00,2.02348,2.02351,2.02317,2.02317,1721827.0
2006-01-04 04:30:00,2.02306,2.02322,2.02301,2.02301,5527288.0
2006-01-04 04:31:00,2.02303,2.02303,2.02286,2.02295,2167919.0
2006-01-04 04:32:00,2.02297,2.023,2.02286,2.023,1841476.0
2006-01-04 04:33:00,2.02303,2.02308,2.02294,2.02308,4982575.0
2006-01-04 04:34:00,2.02312,2.02329,2.02312,2.02329,848762.0
2006-01-04 04:35:00,2.02336,2.02341,2.02319,2.02319,2414062.0
2006-01-04 04:36:00,2.02323,2.0233,2.02312,2.0233,6045242.0
2006-01-04 04:37:00,2.02334,2.02359,2.02334,2.02359,10974894.0
2006-01-04 04:38:00,2.02359,2.02359,2.02304,2.02304,9450088.0
2006-01-04 04:39:00,2.02318,2.02318,2.02315,2.02317,773836.0
2006-01-04 04:40:00,2.02307,2.02329,2.02307,2.02328,3730168.0
2006-01-04 04:41:00,2.02343,2.02359,2.02343,2.02359,120152.0
2006-01-04 04:42:00,2.02358,2.0237,2.02355,2.02355,4084259.0
2006-01-04 04:43:00,2.02348,2.02348,2.02322,2.02342,12291826.0
2006-01-04 04:44:00,2.02346,2.02352,2.02335,2.02335,4551542.0
2006-01-04 04:45:00,2.02334,2.0235,2.02329,2.0235,1504357.0
2006-01-04 04:46:00,2.02351,2.02358,2.02324,2.02358,2668344.0
2006-01-04 04:47:00,2.02366,2.02387,2.02366,2.02387,4290893.0
2006-01-04 04:48:00,2.02381,2.02381,2.02329,2.02329,27036604.0
2006-01-04 04:49:00,2.02328,2.02328,2.02293,2.02308,4214446.0
2006-01-04 04:50:00,2.02299,2.02329,2.02299,2.02329,15382287.0
2006-01-04 04:51:00,2.02331,2.02331,2.0233,2.0233,564077.0
2006-01-04 04:52:00,2.02324,2.02335,2.02324,2.02332,3137697.0
2006-01-04 04:53:00,2.02338,2.02354,2.02329,2.02354,1169260.0
2006-01-04 04:55:00,2.02346,2.02379,2.02346,2.02371,10967072.0
2006-01-04 04:56:00,2.02358,2.02358,2.02328,2.0234,9302302.0
2006-01-04 04:57:00,2.0235,2.02361,2.02343,2.02361,2837883.0
2006-01-04 04:58:00,2.02369,2.02379,2.02369,2.02379,302448.0
2006-01-04 04:59:00,2.02374,2.02374,2.02358,2.02358,11435450.0
2006-01-04 05:01:00,2.02377,2.02383,2.02376,2.02379,4350781.0
2006-01-04 05:02:00,2.02378,2.02394,2.02378,2.02394,593891.0
2006-01-04 05:03:00,2.02382,2.024,2.0238,2.02396,9126249.0
2006-01-04 05:04:00,2.02396,2.02405,2.0238,2.02405,8188908.0
2006-01-04 05:05:00,2.02405,2.0241,2.02405,2.0241,6789091.0
2006-01-04 05:06:00,2.02408,2.02408,2.02381,2.02385,710824.0
2006-01-04 05:09:00,2.02388,2.02402,2.02377,2.02377,2870471.0
2006-01-04 05:10:00,2.02374,2.02374,2.02351,2.02351,7776639.0
2006-01-04 05:12:00,2.02341,2.02347,2.02302,2.02325,7912765.0
2006-01-04 05:13:00,2.02316,2.02316,2.02293,2.02293,581256.0
2006-01-04 05:14:00,2.02278,2.02278,2.0225,2.02277,5990351.0
2006-01-04 05:15:00,2.02283,2.02303,2.02283,2.02303,1655763.0
2006-01-04 05:16:00,2.0232,2.0232,2.02317,2.02317,1959861.0
2006-01-04 05:17:00,2.02323,2.02347,2.02323,2.02338,13533191.0
2006-01-04 05:18:00,2.02327,2.02327,2.02305,2.02312,15637281.0
2006-01-04 05:19:00,2.023,2.023,2.02242,2.02242,11774034.0
2006-01-04 05:20:00,2.02244,2.02284,2.02234,2.02284,2139355.0
2006-01-04 05:21:00,2.02289,2.02289,2.02275,2.02275,1708634.0
2006-01-04 05:22:00,2.0227,2.0227,2.02253,2.02253,9991871.0
2006-01-04 05:24:00,2.02236,2.02254,2.02226,2.02254,29509921.0
2006-01-04 05:25:00,2.02259,2.02259,2.02192,2.02246,1914983.0
2006-01-04 05:26:00,2.0225,2.023,2.0225,2.023,12151489.0
2006-01-04 05:27:00,2.02319,2.0237,2.02319,2.0237,10405385.0
2006-01-04 05:28:00,2.02363,2.02392,2.02363,2.02382,1603455.0
2006-01-04 05:29:00,2.02372,2.02372,2.02316,2.02347,14871519.0
2006-01-04 05:30:00,2.02347,2.02375,2.02347,2.02375,7933556.0
2006-01-04 05:31:00,2.02374,2.02399,2.02374,2.02387,8308855.0
2006-01-04 05:32:00,2.02404,2.02417,2.02404,2.02417,571012.0
2006-01-04 05:33:00,2.02404,2.02425,2.02397,2.02425,2214523.0
2006-01-04 05:34:00,2.02424,2.02424,2.024,2.024,9476579.0
2006-01-04 05:35:00,2.02399,2.0241,2.02359,2.02405,2506710.0
2006-01-04 05:36:00,2.0241,2.02411,2.0238,2.02401,5955570.0
2006-01-04 05:37:00,2.02407,2.02433,2.02392,2.02433,25815728.0
2006-01-04 05:38:00,2.02437,2.02448,2.02437,2.02441,10170757.0
2006-01-04 05:39:00,2.0245,2.02468,2.0245,2.02468,2528690.0
2006-01-04 05:40:00,2.02461,2.0248,2.02461,2.02479,8500567.0
2006-01-04 05:41:00,2.02461,2.02468,2.02423,2.02444,9135920.0
2006-01-04 05:42:00,2.02438,2.0246,2.02438,2.02443,414161.0
2006-01-04 05:43:00,2.02461,2.02461,2.02453,2.02453,15075.0
2006-01-04 05:44:00,2.02453,2.02453,2.02437,2.02437,3431498.0
2006-01-04 05:45:00,2.02421,2.02429,2.02409,2.02409,2253611.0
2006-01-04 05:46:00,2.02406,2.02406,2.02402,2.02403,1866703.0
2006-01-04 05:48:00,2.02391,2.02391,2.02373,2.02373,10655531.0
2006-01-04 05:49:00,2.02372,2.02372,2.02341,2.02341,2952538.0
2006-01-04 05:50:00,2.02338,2.0235,2.02338,2.02343,24348287.0
2006-01-04 05:51:00,2.02344,2.02344,2.0234,2.0234,545317.0
2006-01-04 05:52:00,2.02341,2.0235,2.02341,2.02348,2922303.0
2006-01-04 05:53:00,2.02325,2.02326,2.02325,2.02326,180468.0
2006-01-04 05:54:00,2.02337,2.02357,2.0233,2.02357,5396531.0
2006-01-04 05:55:00,2.02357,2.02357,2.02347,2.02347,1269031.0
2006-01-04 05:56:00,2.02331,2.0235,2.02331,2.02335,10839181.0
2006-01-04 05:57:00,2.02328,2.02328,2.02278,2.02278,347156.0
2006-01-04 05:58:00,2.0228,2.02334,2.0228,2.02334,752802.0
2006-01-04 05:59:00,2.02355,2.02365,2.02323,2.02356,2367446.0
2006-01-04 06:00:00,2.02362,2.02362,2.02347,2.02359,4886856.0
2006-01-04 06:02:00,2.02341,2.02361,2.02341,2.02357,4573083.0
2006-01-04 06:03:00,2.02354,2.02354,2.02315,2.02325,16360434.0
2006-01-04 06:04:00,2.0231,2.02332,2.0231,2.02332,805842.0
2006-01-04 06:05:00,2.02336,2.02336,2.0231,2.0231,4006520.0
2006-01-04 06:06:00,2.02292,2.02348,2.02292,2.02348,8149236.0
2006-01-04 06:08:00,2.02362,2.02373,2.0236,2.02373,1109453.0
2006-01-04 06:09:00,2.02366,2.02366,2.02351,2.02362,3838503.0
2006-01-04 06:11:00,2.02364,2.02364,2.02358,2.02358,9381908.0
2006-01-04 06:12:00,2.02353,2.02353,2.02338,2.02352,4240237.0
2006-01-04 06:14:00,2.02353,2.02355,2.02339,2.02343,1276845.0
2006-01-04 06:15:00,2.02343,2.02343,2.02321,2.0233,3881168.0
2006-01-04 06:16:00,2.02326,2.02337,2.02314,2.02337,7341146.0
2006-01-04 06:18:00,2.0232,2.0232,2.02254,2.02254,1436660.0
2006-01-04 06:19:00,2.02289,2.02311,2.0228,2.02311,2025146.0
2006-01-04 06:20:00,2.02313,2.02327,2.02302,2.02315,7429567.0
2006-01-04 06:21:00,2.02319,2.02321,2.02308,2.02308,16810038.0
2006-01-04 06:22:00,2.02297,2.0231,2.0229,2.02308,17950860.0
2006-01-04 06:23:00,2.02313,2.02313,2.02266,2.02287,15017529.0
2006-01-04 06:24:00,2.02303,2.02305,2.02303,2.02303,3557106.0
2006-01-04 06:25:00,2.02304,2.02312,2.02289,2.02296,3915422.0
2006-01-04 06:26:00,2.02284,2.02284,2.02254,2.02263,6113995.0
2006-01-04 06:28:00,2.02259,2.02259,2.02232,2.02237,3128907.0
2006-01-04 06:29:00,2.02242,2.02257,2.02207,2.02243,17271121.0
2006-01-04 06:30:00,2.02244,2.02257,2.02215,2.02254,2381233.0
2006-01-04 06:31:00,2.02266,2.02272,2.02255,2.02272,4294476.0
2006-01-04 06:32:00,2.02278,2.02282,2.02276,2.0228,12239509.0
2006-01-04 06:33:00,2.02265,2.02273,2.02265,2.02273,2646339.0
2006-01-04 06:34:00,2.02266,2.02272,2.0226,2.02272,3877756.0
2006-01-04 06:38:00,2.02267,2.02267,2.02247,2.02247,1302148.0
2006-01-04 06:40:00,2.02251,2.02278,2.02226,2.02278,14708125.0
2006-01-04 06:41:00,2.02281,2.02281,2.02233,2.02248,7001132.0
2006-01-04 06:42:00,2.02245,2.02245,2.02234,2.02234,1288976.0
2006-01-04 06:43:00,2.02215,2.02215,2.02194,2.02194,4864427.0
2006-01-04 06:44:00,2.02188,2.02189,2.02127,2.02127,4166051.0
2006-01-04 06:45:00,2.02155,2.02161,2.02155,2.02157,2086829.0
2006-01-04 06:46:00,2.02153,2.02153,2.02139,2.02139,3152360.0
2006-01-04 06:47:00,2.02092,2.02126,2.02092,2.02099,1669915.0
2006-01-04 06:48:00,2.02086,2.02093,2.02086,2.02093,7064524.0
2006-01-04 06:49:00,2.02097,2.02134,2.02088,2.02127,11590822.0
2006-01-04 06:50:00,2.02132,2.02156,2.02132,2.02151,793829.0
2006-01-04 06:51:00,2.02152,2.02157,2.02138,2.02156,19169365.0
2006-01-04 06:52:00,2.02157,2.02179,2.0215,2.02179,5235487.0
2006-01-04 06:53:00,2.02173,2.02182,2.02141,2.02141,17315424.0
2006-01-04 06:54:00,2.02153,2.02154,2.02151,2.02153,1830128.0
2006-01-04 06:55:00,2.02139,2.02178,2.02139,2.02178,9373182.0
2006-01-04 06:56:00,2.02166,2.02206,2.02166,2.02198,1887418.0
2006-01-04 06:57:00,2.02195,2.02213,2.02195,2.02213,48541.0
2006-01-04 06:58:00,2.02233,2.02263,2.02233,2.0226,7450965.0
2006-01-04 06:59:00,2.02288,2.02307,2.02288,2.02307,2612898.0
2006-01-04 07:00:00,2.02296,2.02297,2.02282,2.02297,12143094.0
2006-01-04 07:01:00,2.02294,2.02295,2.02266,2.02295,19917107.0
2006-01-04 07:02:00,2.02287,2.02299,2.02245,2.02295,6325400.0
2006-01-04 07:03:00,2.02309,2.02309,2.02291,2.02291,4256703.0
2006-01-04 07:04:00,2.02307,2.02328,2.02307,2.02328,9693286.0
2006-01-04 07:06:00,2.02335,2.02358,2.02335,2.02358,3217796.0
2006-01-04 07:07:00,2.02357,2.02361,2.02324,2.02324,5181215.0
2006-01-04 07:08:00,2.02318,2.02318,2.023,2.02314,1352000.0
2006-01-04 07:09:00,2.0232,2.02327,2.02308,2.02327,2153125.0
2006-01-04 07:10:00,2.02331,2.02344,2.02331,2.02341,2798017.0
2006-01-04 07:11:00,2.02344,2.02355,2.02307,2.02355,5400287.0
2006-01-04 07:12:00,2.02346,2.02346,2.02345,2.02345,456928.0
2006-01-04 07:13:00,2.02337,2.02343,2.0231,2.02331,10839715.0
2006-01-04 07:14:00,2.02326,2.02326,2.02319,2.02319,437606.0
2006-01-04 07:15:00,2.02301,2.02301,2.0227,2.02285,4728398.0
2006-01-04 07:16:00,2.02286,2.023,2.02278,2.023,1257449.0
2006-01-04 07:17:00,2.02299,2.02317,2.02299,2.02317,5283662.0
2006-01-04 07:18:00,2.02316,2.0233,2.02316,2.02321,9732577.0
2006-01-04 07:19:00,2.02335,2.02342,2.02328,2.02332,8476630.0
2006-01-04 07:20:00,2.02345,2.02352,2.02345,2.02352,1915396.0
2006-01-04 07:21:00,2.02349,2.02354,2.02339,2.02347,6046461.0
2006-01-04 07:22:00,2.0235,2.02353,2.02333,2.02353,1651625.0
2006-01-04 07:23:00,2.02355,2.02374,2.02352,2.02371,23414650.0
2006-01-04 07:25:00,2.02376,2.02381,2.02376,2.02381,297356.0
2006-01-04 07:26:00,2.0238,2.0239,2.02378,2.02378,5231034.0
2006-01-04 07:27:00,2.02367,2.02393,2.02363,2.02393,12287975.0
2006-01-04 07:28:00,2.02395,2.02405,2.02388,2.024,1771501.0
2006-01-04 07:30:00,2.02398,2.02401,2.02376,2.024,11429366.0
2006-01-04 07:31:00,2.02391,2.02412,2.02391,2.02412,463474.0
2006-01-04 07:32:00,2.02404,2.0241,2.02404,2.0241,8144010.0
2006-01-04 07:33:00,2.02409,2.02411,2.02367,2.02408,3282687.0
2006-01-04 07:34:00,2.0241,2.0241,2.02393,2.02399,4896385.0
2006-01-04 07:36:00,2.02408,2.02415,2.02404,2.02404,4963436.0
2006-01-04 07:37:00,2.02427,2.02449,2.02425,2.02445,5835933.0
2006-01-04 07:39:00,2.02454,2.02454,2.0241,2.02413,2331666.0
2006-01-04 07:40:00,2.02432,2.02452,2.02432,2.02452,6693514.0
2006-01-04 07:41:00,2.02451,2.02461,2.02423,2.02423,15132712.0
2006-01-04 07:42:00,2.02461,2.02469,2.02451,2.02469,9638817.0
2006-01-04 07:43:00,2.02474,2.0248,2.02474,2.0248,7994013.0
2006-01-04 07:44:00,2.02482,2.0249,2.02473,2.02473,8059945.0
2006-01-04 07:45:00,2.02483,2.02484,2.02466,2.02472,14016958.0
2006-01-04 07:46:00,2.02472,2.02477,2.02462,2.0247,2166591.0
2006-01-04 07:47:00,2.02475,2.02485,2.02465,2.02472,19578202.0
2006-01-04 07:48:00,2.02457,2.02483,2.02457,2.02481,12244269.0
2006-01-04 07:49:00,2.02494,2.02517,2.02487,2.02517,6162843.0
2006-01-04 07:50:00,2.0253,2.02552,2.02522,2.02522,5407956.0
2006-01-04 07:51:00,2.02511,2.02511,2.02469,2.02469,15845790.0
2006-01-04 07:52:00,2.02466,2.02474,2.02446,2.02473,5206445.0
2006-01-04 07:53:00,2.02473,2.02473,2.0245,2.02462,4634389.0
2006-01-04 07:54:00,2.02454,2.02454,2.02411,2.02411,2853342.0
2006-01-04 07:55:00,2.02397,2.024,2.0237,2.0237,4926255.0
2006-01-04 07:56:00,2.02363,2.02364,2.02358,2.02363,1914158.0
2006-01-04 07:57:00,2.02372,2.02388,2.02372,2.02387,695011.0
2006-01-04 07:58:00,2.02381,2.02381,2.02359,2.02359,3216659.0
2006-01-04 07:59:00,2.02355,2.02356,2.02342,2.02342,16012906.0
2006-01-04 08:00:00,2.02345,2.02369,2.02334,2.02369,5313041.0
2006-01-04 08:01:00,2.02375,2.02393,2.02375,2.02378,6380011.0
2006-01-04 08:02:00,2.02389,2.02411,2.02389,2.0241,8285451.0
2006-01-04 08:03:00,2.02391,2.02391,2.02368,2.02368,17005241.0
2006-01-04 08:04:00,2.02362,2.02362,2.02327,2.02327,7587409.0
2006-01-04 08:05:00,2.02312,2.02312,2.02292,2.02307,3605759.0
2006-01-04 08:06:00,2.02322,2.0235,2.02316,2.02316,4290177.0
2006-01-04 08:07:00,2.02338,2.02338,2.023,2.023,2495596.0
2006-01-04 08:08:00,2.0232,2.02338,2.02319,2.02335,10099756.0
2006-01-04 08:09:00,2.02346,2.02357,2.02344,2.02357,1562195.0
2006-01-04 08:10:00,2.02355,2.02365,2.02352,2.02365,2412160.0
2006-01-04 08:11:00,2.02353,2.02361,2.0235,2.0235,6075060.0
2006-01-04 08:12:00,2.02348,2.02359,2.0234,2.02354,3013569.0
2006-01-04 08:13:00,2.0235,2.0235,2.02337,2.02339,11651753.0
2006-01-04 08:15:00,2.02341,2.02349,2.02325,2.02344,5755874.0
2006-01-04 08:17:00,2.02348,2.0237,2.02348,2.02362,14081135.0
2006-01-04 08:18:00,2.02385,2.02397,2.02385,2.02393,2560303.0
2006-01-04 08:19:00,2.02375,2.02381,2.02356,2.02381,4530041.0
2006-01-04 08:20:00,2.02377,2.02377,2.02349,2.02353,7764472.0
2006-01-04 08:21:00,2.02344,2.02344,2.02325,2.02327,2462897.0
2006-01-04 08:22:00,2.02331,2.02331,2.02307,2.02316,2459620.0
2006-01-04 08:23:00,2.02316,2.02325,2.02307,2.02307,8308558.0
2006-01-04 08:24:00,2.02308,2.02308,2.0229,2.0229,9530723.0
2006-01-04 08:25:00,2.02296,2.02296,2.02283,2.02283,7021826.0
2006-01-04 08:26:00,2.02286,2.02286,2.0228,2.0228,1026213.0
2006-01-04 08:27:00,2.02275,2.02279,2.02274,2.02279,2853383.0
2006-01-04 08:28:00,2.0227,2.0227,2.02252,2.02257,17490946.0
2006-01-04 08:29:00,2.02258,2.02265,2.02258,2.02262,914000.0
2006-01-04 08:30:00,2.02248,2.02266,2.02246,2.0226,1849711.0
2006-01-04 08:31:00,2.02263,2.02267,2.02251,2.02262,11349952.0
2006-01-04 08:33:00,2.02266,2.02266,2.02241,2.02241,8255512.0
2006-01-04 08:34:00,2.02235,2.02241,2.02229,2.02229,1118382.0
2006-01-04 08:35:00,2.02259,2.0228,2.02259,2.02267,6201801.0
2006-01-04 08:36:00,2.02263,2.02263,2.02253,2.02253,491464.0
2006-01-04 08:37:00,2.0224,2.02243,2.02199,2.02243,2580807.0
2006-01-04 08:38:00,2.0225,2.02252,2.02239,2.02247,3236243.0
2006-01-04 08:39:00,2.02253,2.02269,2.02242,2.02269,12236005.0
2006-01-04 08:40:00,2.0226,2.0226,2.02229,2.02234,1983369.0
2006-01-04 08:41:00,2.02218,2.02227,2.02212,2.02215,26328348.0
2006-01-04 08:42:00,2.02196,2.02207,2.02186,2.02189,6995401.0
2006-01-04 08:43:00,2.02157,2.02207,2.02157,2.02207,8636884.0
2006-01-04 08:44:00,2.02208,2.02231,2.02208,2.02223,2386006.0
2006-01-04 08:45:00,2.02207,2.02214,2.02203,2.02211,11209679.0
2006-01-04 08:46:00,2.02234,2.02269,2.02214,2.02246,3185557.0
2006-01-04 08:47:00,2.02243,2.02253,2.0224,2.02253,4852556.0
2006-01-04 08:48:00,2.02256,2.02256,2.02239,2.02251,1254422.0
2006-01-04 08:49:00,2.02251,2.02251,2.0223,2.0223,9463467.0
2006-01-04 08:50:00,2.02231,2.02234,2.02207,2.02213,15131619.0
2006-01-04 08:51:00,2.02223,2.02261,2.02223,2.02249,13105793.0
2006-01-04 08:52:00,2.02244,2.0225,2.02235,2.02246,6935832.0
2006-01-04 08:53:00,2.02234,2.02234,2.02207,2.02207,1513819.0
2006-01-04 08:54:00,2.02206,2.0226,2.02206,2.0226,4919855.0
2006-01-04 08:55:00,2.02268,2.0228,2.02268,2.0228,1809977.0
2006-01-04 08:56:00,2.0229,2.02315,2.0229,2.02315,7294189.0
2006-01-04 08:57:00,2.02303,2.02316,2.02292,2.02292,8551311.0
2006-01-04 08:58:00,2.02288,2.02288,2.02267,2.02268,2108284.0
2006-01-04 08:59:00,2.02263,2.02263,2.02236,2.02252,6460926.0
2006-01-04 09:00:00,2.02262,2.02276,2.02256,2.02256,2505486.0
2006-01-04 09:01:00,2.02266,2.02291,2.02266,2.02291,2003118.0
2006-01-04 09:02:00,2.02314,2.02314,2.02283,2.02286,2451318.0
2006-01-04 09:03:00,2.02287,2.02287,2.02279,2.02279,2476294.0
2006-01-04 09:04:00,2.02273,2.02293,2.02263,2.02293,4407277.0
2006-01-04 09:05:00,2.02273,2.02273,2.02245,2.02245,1546299.0
2006-01-04 09:06:00,2.02238,2.02255,2.02219,2.02219,3387280.0
2006-01-04 09:07:00,2.02186,2.02186,2.0215,2.0215,4402565.0
2006-01-04 09:08:00,2.02163,2.02207,2.02163,2.02207,15576046.0
2006-01-04 09:09:00,2.02225,2.02236,2.02224,2.02236,15270019.0
2006-01-04 09:10:00,2.0222,2.02232,2.02214,2.0222,963741.0
2006-01-04 09:11:00,2.02226,2.02243,2.02217,2.02243,12376888.0
2006-01-04 09:12:00,2.02252,2.0229,2.02248,2.02284,12801863.0
2006-01-04 09:13:00,2.0228,2.02285,2.02271,2.02281,12091019.0
2006-01-04 09:14:00,2.02271,2.02311,2.02271,2.02311,6727032.0
2006-01-04 09:15:00,2.02304,2.02338,2.02304,2.02338,15337127.0
2006-01-04 09:17:00,2.02315,2.02325,2.02281,2.02281,5096889.0
2006-01-04 09:18:00,2.02281,2.02281,2.02253,2.02253,1510992.0
2006-01-04 09:19:00,2.02242,2.02271,2.02242,2.02248,1059982.0
2006-01-04 09:20:00,2.02251,2.02254,2.02213,2.02218,5191827.0
2006-01-04 09:21:00,2.02222,2.02228,2.02198,2.02198,10557629.0
2006-01-04 09:22:00,2.02202,2.02217,2.02202,2.02217,1426207.0
2006-01-04 09:23:00,2.02236,2.02276,2.02236,2.02276,10096096.0
2006-01-04 09:24:00,2.02271,2.02282,2.02267,2.02282,4109575.0
2006-01-04 09:25:00,2.02286,2.02294,2.02282,2.02282,1308868.0
2006-01-04 09:26:00,2.02271,2.02271,2.02244,2.02244,15423683.0
2006-01-04 09:27:00,2.02244,2.02247,2.02227,2.02246,11568377.0
2006-01-04 09:28:00,2.02252,2.02258,2.02252,2.02258,8935722.0
2006-01-04 09:29:00,2.02263,2.02276,2.02257,2.02273,8693555.0
2006-01-04 09:30:00,2.02249,2.02249,2.02218,2.02218,6721894.0
2006-01-04 09:31:00,2.02212,2.02224,2.02203,2.02203,12358775.0
2006-01-04 09:32:00,2.02201,2.02201,2.02177,2.02177,7871771.0
2006-01-04 09:33:00,2.0217,2.0217,2.02156,2.02156,4416620.0
2006-01-04 09:34:00,2.02151,2.02159,2.02147,2.02159,2082624.0
2006-01-04 09:35:00,2.02173,2.02173,2.02153,2.02167,2367439.0
2006-01-04 09:36:00,2.02171,2.02171,2.02152,2.02152,4167040.0
2006-01-04 09:37:00,2.02162,2.02169,2.02154,2.02161,2918210.0
2006-01-04 09:38:00,2.0216,2.0219,2.0216,2.0219,7917887.0
2006-01-04 09:39:00,2.02192,2.02257,2.02192,2.02257,8038938.0
2006-01-04 09:40:00,2.02263,2.02279,2.02263,2.02269,10615281.0
2006-01-04 09:41:00,2.02262,2.02262,2.02232,2.02232,17471971.0
2006-01-04 09:42:00,2.02234,2.02299,2.02234,2.02299,6146573.0
2006-01-04 09:43:00,2.02313,2.02318,2.02285,2.02285,1592024.0
2006-01-04 09:44:00,2.02276,2.02276,2.02259,2.02271,5556313.0
2006-01-04 09:45:00,2.02248,2.02248,2.02222,2.02222,1524979.0
2006-01-04 09:46:00,2.0221,2.02238,2.0221,2.02238,2952010.0
2006-01-04 09:47:00,2.02258,2.02271,2.02257,2.02257,16317918.0
2006-01-04 09:48:00,2.02254,2.02254,2.02181,2.02207,2770345.0
2006-01-04 09:49:00,2.02179,2.02193,2.02169,2.02176,4058384.0
2006-01-04 09:50:00,2.02177,2.02177,2.02157,2.02157,8963381.0
2006-01-04 09:51:00,2.02129,2.02129,2.02066,2.02066,1275113.0
2006-01-04 09:52:00,2.02068,2.02088,2.02037,2.02088,10115297.0
2006-01-04 09:53:00,2.02089,2.02089,2.02067,2.02067,25703056.0
2006-01-04 09:54:00,2.02064,2.02064,2.02037,2.0204,12044929.0
2006-01-04 09:55:00,2.02031,2.02031,2.01993,2.02004,1265389.0
2006-01-04 09:56:00,2.02007,2.02042,2.02007,2.02042,2600520.0
2006-01-04 09:57:00,2.02032,2.02064,2.02032,2.02064,7871745.0
2006-01-04 09:58:00,2.02065,2.02079,2.02065,2.02075,13462857.0
2006-01-04 09:59:00,2.0207,2.0207,2.02015,2.02015,18530347.0
2006-01-04 10:00:00,2.02004,2.02071,2.02004,2.02071,1593790.0
2006-01-04 10:01:00,2.02072,2.02083,2.02059,2.02071,1870899.0
2006-01-04 10:02:00,2.02064,2.02078,2.02062,2.02078,3920498.0
2006-01-04 10:03:00,2.02065,2.02074,2.02055,2.02074,11548520.0
2006-01-04 10:04:00,2.02082,2.02108,2.02082,2.02108,8673592.0
2006-01-04 10:05:00,2.02106,2.02109,2.02091,2.02108,10948148.0
2006-01-04 10:06:00,2.02135,2.02162,2.02131,2.02162,9658942.0
2006-01-04 10:07:00,2.02174,2.02184,2.02164,2.02169,6174165.0
2006-01-04 10:08:00,2.02159,2.02167,2.02156,2.02162,2080744.0
2006-01-04 10:09:00,2.02124,2.02174,2.02124,2.02174,8640018.0
2006-01-04 10:10:00,2.02175,2.02175,2.02144,2.02165,7527277.0
2006-01-04 10:11:00,2.02168,2.02224,2.02168,2.02224,7633557.0
2006-01-04 10:12:00,2.02222,2.02224,2.02197,2.02224,9179883.0
2006-01-04 10:13:00,2.02234,2.02236,2.02224,2.02236,2111025.0
2006-01-04 10:14:00,2.0224,2.02255,2.02235,2.02243,20024249.0
2006-01-04 10:15:00,2.0224,2.02263,2.02238,2.02238,16591169.0
2006-01-04 10:16:00,2.02236,2.02256,2.02196,2.02256,14722011.0
2006-01-04 10:17:00,2.02258,2.02271,2.02249,2.02249,821975.0
2006-01-04 10:18:00,2.02237,2.02237,2.02197,2.02197,8258245.0
2006-01-04 10:19:00,2.0219,2.02259,2.0219,2.02259,3669500.0
2006-01-04 10:20:00,2.02272,2.02281,2.02251,2.02251,5120903.0
2006-01-04 10:21:00,2.02247,2.02272,2.02235,2.02272,13485089.0
2006-01-04 10:22:00,2.02285,2.02313,2.02285,2.02313,4554893.0
2006-01-04 10:23:00,2.02305,2.02305,2.02264,2.02264,4375760.0
2006-01-04 10:24:00,2.02262,2.02262,2.02223,2.02223,1572123.0
2006-01-04 10:25:00,2.02241,2.02257,2.02207,2.02257,14609174.0
2006-01-04 10:26:00,2.02275,2.02297,2.02275,2.02294,9161384.0
2006-01-04 10:27:00,2.02283,2.02293,2.02273,2.02274,1089470.0
2006-01-04 10:28:00,2.02288,2.02351,2.02288,2.02351,9837570.0
2006-01-04 10:29:00,2.02369,2.02383,2.02369,2.02381,20918364.0
2006-01-04 10:30:00,2.02405,2.0242,2.02405,2.0242,3125469.0
2006-01-04 10:31:00,2.02424,2.02468,2.02413,2.02442,7562145.0
2006-01-04 10:32:00,2.02415,2.02415,2.02354,2.02354,3084401.0
2006-01-04 10:33:00,2.02328,2.0233,2.02302,2.02302,8592842.0
2006-01-04 10:34:00,2.02279,2.02292,2.02279,2.02287,5787891.0
2006-01-04 10:35:00,2.02286,2.02311,2.02286,2.0231,7022486.0
2006-01-04 10:36:00,2.02315,2.02321,2.02314,2.02321,5090006.0
2006-01-04 10:37:00,2.02326,2.02353,2.02326,2.02352,4126256.0
2006-01-04 10:38:00,2.02344,2.02348,2.02338,2.02338,8861365.0
2006-01-04 10:39:00,2.02337,2.02347,2.02323,2.02323,6442274.0
2006-01-04 10:40:00,2.023,2.023,2.02257,2.02257,4984015.0
2006-01-04 10:41:00,2.02271,2.02271,2.02237,2.02253,7193059.0
2006-01-04 10:42:00,2.02248,2.02248,2.02231,2.02231,3391824.0
2006-01-04 10:43:00,2.02225,2.02228,2.02219,2.02219,8919081.0
2006-01-04 10:44:00,2.02228,2.02251,2.02228,2.02251,2110507.0
2006-01-04 10:45:00,2.02248,2.02251,2.0222,2.0222,14445189.0
2006-01-04 10:46:00,2.02169,2.02213,2.02169,2.02208,10985967.0
2006-01-04 10:47:00,2.02192,2.02192,2.02168,2.02176,26860567.0
2006-01-04 10:48:00,2.02178,2.02191,2.02174,2.02174,5842983.0
2006-01-04 10:49:00,2.02177,2.02244,2.02177,2.02244,4782317.0
2006-01-04 10:50:00,2.02254,2.02263,2.02244,2.02248,3167269.0
2006-01-04 10:51:00,2.02249,2.02257,2.02227,2.02257,4473557.0
2006-01-04 10:52:00,2.02259,2.02264,2.02221,2.02239,3488778.0
2006-01-04 10:53:00,2.02239,2.02266,2.02239,2.02266,10416637.0
2006-01-04 10:54:00,2.02274,2.02323,2.02274,2.02323,3368694.0
2006-01-04 10:55:00,2.02339,2.02386,2.02339,2.02386,4281199.0
2006-01-04 10:56:00,2.02388,2.02388,2.02373,2.02379,1109968.0
2006-01-04 10:57:00,2.02375,2.02386,2.02368,2.02386,2999195.0
2006-01-04 10:58:00,2.02391,2.02406,2.02391,2.02405,5071958.0
2006-01-04 10:59:00,2.02389,2.02411,2.02352,2.02411,13457046.0
2006-01-04 11:00:00,2.02414,2.02414,2.02398,2.02398,3201955.0
2006-01-04 11:01:00,2.02398,2.02398,2.02371,2.02371,7027824.0
2006-01-04 11:02:00,2.02363,2.02363,2.02334,2.02334,10556606.0
2006-01-04 11:03:00,2.02356,2.0239,2.02356,2.0239,47404788.0
2006-01-04 11:04:00,2.02401,2.02403,2.02378,2.02378,5580468.0
2006-01-04 11:05:00,2.02357,2.02374,2.02351,2.02351,5086297.0
2006-01-04 11:06:00,2.02364,2.02384,2.02364,2.02384,12386114.0
2006-01-04 11:07:00,2.02382,2.02411,2.02382,2.02407,15465387.0
2006-01-04 11:08:00,2.02419,2.02477,2.02419,2.02477,8190960.0
2006-01-04 11:09:00,2.0248,2.02488,2.0248,2.02488,6583619.0
2006-01-04 11:10:00,2.02504,2.02531,2.02504,2.02507,7318814.0
2006-01-04 11:11:00,2.02508,2.02508,2.02444,2.02444,2161201.0
2006-01-04 11:12:00,2.02429,2.02429,2.02387,2.02387,2729932.0
2006-01-04 11:13:00,2.02397,2.02397,2.02359,2.02359,20953991.0
2006-01-04 11:14:00,2.02356,2.02356,2.02342,2.02343,28993821.0
2006-01-04 11:15:00,2.02318,2.02318,2.02286,2.02286,9719081.0
2006-01-04 11:16:00,2.02278,2.02286,2.02242,2.02242,4104340.0
2006-01-04 11:17:00,2.02248,2.02269,2.0224,2.02269,7955943.0
2006-01-04 11:18:00,2.02289,2.02326,2.02273,2.02326,6975214.0
2006-01-04 11:19:00,2.02344,2.02398,2.02344,2.02398,3607246.0
2006-01-04 11:20:00,2.02409,2.02445,2.02409,2.02445,17503709.0
2006-01-04 11:21:00,2.0245,2.02459,2.02433,2.02433,1225060.0
2006-01-04 11:22:00,2.02423,2.02423,2.02343,2.02343,10863906.0
2006-01-04 11:23:00,2.0235,2.02374,2.0235,2.02374,1015747.0
2006-01-04 11:24:00,2.02381,2.02387,2.02375,2.02382,14431586.0
2006-01-04 11:25:00,2.02389,2.02436,2.02389,2.02436,12008223.0
2006-01-04 11:26:00,2.02437,2.02437,2.02409,2.02426,17791386.0
2006-01-04 11:27:00,2.02436,2.02437,2.02419,2.02419,7946937.0
2006-01-04 11:28:00,2.02421,2.02423,2.02399,2.02423,3101456.0
2006-01-04 11:29:00,2.02442,2.02462,2.02438,2.02462,14253412.0
2006-01-04 11:30:00,2.02479,2.02484,2.02441,2.02445,17801948.0
2006-01-04 11:31:00,2.02441,2.02441,2.02414,2.02414,9043646.0
2006-01-04 11:32:00,2.02392,2.02428,2.02392,2.024,27123565.0
2006-01-04 11:33:00,2.02393,2.02393,2.02334,2.02334,3405144.0
2006-01-04 11:34:00,2.02329,2.02346,2.02329,2.02346,12157837.0
2006-01-04 11:35:00,2.02365,2.02387,2.02325,2.02387,2309840.0
2006-01-04 11:36:00,2.02394,2.02413,2.02372,2.02413,3100074.0
2006-01-04 11:37:00,2.02415,2.0246,2.02415,2.02445,23805120.0
2006-01-04 11:38:00,2.02445,2.02456,2.02445,2.02452,19563701.0
2006-01-04 11:39:00,2.0245,2.02456,2.0243,2.02456,265038.0
2006-01-04 11:40:00,2.02447,2.02447,2.024,2.024,12586349.0
2006-01-04 11:41:00,2.02389,2.02391,2.0238,2.02391,21616521.0
2006-01-04 11:42:00,2.02393,2.02399,2.0239,2.02392,1490163.0
2006-01-04 11:43:00,2.0237,2.02378,2.0236,2.02378,2354015.0
2006-01-04 11:44:00,2.02371,2.02371,2.02338,2.02338,14754024.0
2006-01-04 11:45:00,2.02332,2.02332,2.023,2.02311,6952869.0
2006-01-04 11:46:00,2.02314,2.02395,2.02314,2.02395,2396434.0
2006-01-04 11:47:00,2.02395,2.02433,2.02395,2.02425,7524227.0
2006-01-04 11:48:00,2.02433,2.02451,2.02433,2.02445,6077180.0
2006-01-04 11:49:00,2.02452,2.02468,2.02452,2.02468,14440474.0
2006-01-04 11:50:00,2.02463,2.02463,2.02447,2.02451,18751778.0
2006-01-04 11:51:00,2.02449,2.02454,2.02443,2.02443,3883613.0
2006-01-04 11:52:00,2.02437,2.0247,2.02428,2.02428,1338174.0
2006-01-04 11:53:00,2.02396,2.02396,2.02356,2.02356,1876305.0
2006-01-04 11:54:00,2.02344,2.02344,2.02277,2.02277,6169886.0
2006-01-04 11:55:00,2.02321,2.02325,2.02312,2.02325,2430720.0
2006-01-04 11:56:00,2.02324,2.02335,2.0231,2.0231,7851946.0
2006-01-04 11:57:00,2.02287,2.02287,2.02239,2.02239,6132625.0
2006-01-04 11:58:00,2.02239,2.02272,2.02239,2.02272,13726507.0
2006-01-04 11:59:00,2.02274,2.02289,2.02274,2.02283,3046935.0
2006-01-04 12:00:00,2.02296,2.02328,2.02296,2.02318,4912596.0
2006-01-04 12:01:00,2.02298,2.02306,2.02294,2.02302,3385006.0
2006-01-04 12:02:00,2.02281,2.02309,2.02281,2.02309,7213034.0
2006-01-04 12:03:00,2.02321,2.02371,2.02321,2.02371,12001160.0
2006-01-04 12:04:00,2.02362,2.02362,2.0232,2.02338,2048116.0
2006-01-04 12:05:00,2.02339,2.0234,2.02333,2.02333,9435654.0
2006-01-04 12:06:00,2.02335,2.02339,2.02314,2.02327,10895707.0
2006-01-04 12:07:00,2.02347,2.02416,2.02347,2.02416,3266879.0
2006-01-04 12:08:00,2.02439,2.02465,2.02439,2.02456,3370228.0
2006-01-04 12:09:00,2.02453,2.02453,2.02436,2.02437,3649481.0
2006-01-04 12:10:00,2.02432,2.02458,2.02428,2.02458,10985246.0
2006-01-04 12:11:00,2.02452,2.02452,2.02398,2.0244,4262267.0
2006-01-04 12:12:00,2.02452,2.02481,2.02451,2.02481,15542368.0
2006-01-04 12:13:00,2.02491,2.02491,2.02462,2.02479,5409884.0
2006-01-04 12:14:00,2.02475,2.02499,2.02468,2.02499,2968449.0
2006-01-04 12:15:00,2.02479,2.02496,2.02475,2.02492,16998058.0
2006-01-04 12:16:00,2.02486,2.02486,2.02469,2.02485,17930429.0
2006-01-04 12:17:00,2.02476,2.02496,2.02476,2.02482,9552892.0
2006-01-04 12:18:00,2.02496,2.02496,2.0249,2.02494,396764.0
2006-01-04 12:19:00,2.02498,2.02528,2.02498,2.02528,2458030.0
2006-01-04 12:20:00,2.02558,2.02589,2.02557,2.02574,13397609.0
2006-01-04 12:22:00,2.02576,2.026,2.02576,2.02596,11559556.0
2006-01-04 12:23:00,2.02596,2.02596,2.02568,2.02568,5292620.0
2006-01-04 12:24:00,2.02548,2.02565,2.02548,2.02554,5993507.0
2006-01-04 12:25:00,2.02557,2.02559,2.02542,2.02552,9191289.0
2006-01-04 12:26:00,2.02554,2.02574,2.02554,2.02574,15918416.0
2006-01-04 12:27:00,2.02579,2.02597,2.02575,2.02597,8496593.0
2006-01-04 12:28:00,2.02591,2.02592,2.02575,2.02589,3317400.0
2006-01-04 12:29:00,2.02604,2.0261,2.0259,2.0259,10156925.0
2006-01-04 12:30:00,2.02591,2.02614,2.02567,2.02614,98102.0
2006-01-04 12:31:00,2.02611,2.02611,2.0256,2.02578,12107617.0
2006-01-04 12:32:00,2.02582,2.02591,2.02565,2.02591,15149327.0
2006-01-04 12:33:00,2.02604,2.02617,2.026,2.026,13406224.0
2006-01-04 12:34:00,2.02595,2.02595,2.02562,2.02562,7813546.0
2006-01-04 12:35:00,2.02547,2.02558,2.02515,2.02515,10425413.0
2006-01-04 12:36:00,2.02486,2.02495,2.02468,2.02495,2855131.0
2006-01-04 12:37:00,2.02504,2.02516,2.02503,2.02503,7624503.0
2006-01-04 12:38:00,2.02501,2.0251,2.02491,2.0251,12192572.0
2006-01-04 12:39:00,2.02507,2.02539,2.02507,2.02539,3379735.0
2006-01-04 12:40:00,2.02533,2.02535,2.02521,2.02527,1300995.0
2006-01-04 12:41:00,2.02522,2.02551,2.02522,2.02551,3131053.0
2006-01-04 12:43:00,2.02562,2.02607,2.02562,2.02607,21167505.0
2006-01-04 12:44:00,2.02623,2.02639,2.02623,2.02632,5409521.0
2006-01-04 12:45:00,2.0263,2.02671,2.02627,2.02668,10129457.0
2006-01-04 12:46:00,2.02678,2.02722,2.02678,2.02722,3615292.0
2006-01-04 12:47:00,2.02734,2.02747,2.02697,2.02729,8941428.0
2006-01-04 12:48:00,2.02734,2.02734,2.02718,2.02732,8250870.0
2006-01-04 12:49:00,2.02757,2.028,2.02757,2.028,1325066.0
2006-01-04 12:50:00,2.02796,2.02796,2.02759,2.02759,14258499.0
2006-01-04 12:51:00,2.02769,2.02769,2.02725,2.0274,9523424.0
2006-01-04 12:52:00,2.02746,2.02756,2.0274,2.02756,12413069.0
2006-01-04 12:53:00,2.02757,2.02771,2.02742,2.02771,9286902.0
2006-01-04 12:54:00,2.02787,2.02806,2.02784,2.02784,2346168.0
2006-01-04 12:55:00,2.02787,2.0279,2.02768,2.02787,2689088.0
2006-01-04 12:56:00,2.02799,2.02801,2.02789,2.02801,6007767.0
2006-01-04 12:57:00,2.02785,2.02785,2.02735,2.02736,9534459.0
2006-01-04 12:58:00,2.02734,2.02785,2.02734,2.02785,5409505.0
2006-01-04 12:59:00,2.0279,2.02813,2.02763,2.02813,2978916.0
2006-01-04 13:00:00,2.02814,2.02835,2.0281,2.02835,17624383.0
2006-01-04 13:01:00,2.02841,2.02853,2.02841,2.02848,14953784.0
2006-01-04 13:02:00,2.02851,2.02851,2.02817,2.02833,5467418.0
2006-01-04 13:03:00,2.0282,2.02832,2.02805,2.02805,6686020.0
2006-01-04 13:04:00,2.02817,2.02825,2.02816,2.02818,7528396.0
2006-01-04 13:05:00,2.02813,2.0282,2.02802,2.02807,7642657.0
2006-01-04 13:06:00,2.02806,2.02823,2.02806,2.0281,11290303.0
2006-01-04 13:07:00,2.02824,2.0284,2.02824,2.0284,2770216.0
2006-01-04 13:08:00,2.02843,2.02843,2.02825,2.02825,3424178.0
2006-01-04 13:09:00,2.02825,2.02851,2.02809,2.02851,9240411.0
2006-01-04 13:10:00,2.02878,2.02892,2.02873,2.02873,1638150.0
2006-01-04 13:11:00,2.02875,2.02892,2.0287,2.02884,11333221.0
2006-01-04 13:12:00,2.02881,2.02881,2.02833,2.02833,8530387.0
2006-01-04 13:13:00,2.02835,2.0285,2.0282,2.02837,4621009.0
2006-01-04 13:14:00,2.02842,2.02842,2.02825,2.02825,8495134.0
2006-01-04 13:15:00,2.02831,2.02854,2.02831,2.02841,2315530.0
2006-01-04 13:16:00,2.0284,2.0284,2.02812,2.02814,2721737.0
2006-01-04 13:17:00,2.02803,2.02812,2.02797,2.02797,9950785.0
2006-01-04 13:18:00,2.02802,2.02809,2.02786,2.02794,7293161.0
2006-01-04 13:19:00,2.02801,2.02814,2.02801,2.02814,712973.0
2006-01-04 13:20:00,2.02815,2.02815,2.02803,2.02811,3889613.0
2006-01-04 13:21:00,2.02803,2.02803,2.02785,2.02785,23306749.0
2006-01-04 13:22:00,2.02786,2.0279,2.02774,2.02778,8544496.0
2006-01-04 13:23:00,2.02772,2.02805,2.02772,2.02783,2719405.0
2006-01-04 13:24:00,2.02778,2.02778,2.02754,2.02762,5366597.0
2006-01-04 13:25:00,2.02769,2.02769,2.02765,2.02765,22549116.0
2006-01-04 13:26:00,2.02759,2.02782,2.02733,2.02777,7527798.0
2006-01-04 13:27:00,2.02787,2.0279,2.02763,2.02789,2957079.0
2006-01-04 13:28:00,2.02788,2.02788,2.02761,2.02761,22604749.0
2006-01-04 13:29:00,2.02769,2.02769,2.02751,2.02751,828839.0
2006-01-04 13:30:00,2.02731,2.02731,2.02697,2.02699,8313855.0
2006-01-04 13:31:00,2.02678,2.02678,2.02628,2.02628,1503409.0
2006-01-04 13:32:00,2.02621,2.02621,2.02598,2.02598,16756922.0
2006-01-04 13:33:00,2.02584,2.02584,2.02575,2.02575,11845484.0
2006-01-04 13:34:00,2.02576,2.02593,2.02576,2.02593,19963878.0
2006-01-04 13:35:00,2.02572,2.02572,2.02542,2.02558,9176867.0
2006-01-04 13:36:00,2.02552,2.02552,2.02523,2.02538,9242889.0
2006-01-04 13:37:00,2.02547,2.02573,2.02547,2.02573,2626496.0
2006-01-04 13:38:00,2.02574,2.02574,2.02548,2.02548,3826043.0
2006-01-04 13:39:00,2.0252,2.02543,2.0252,2.02543,9641944.0
2006-01-04 13:40:00,2.02542,2.02545,2.02517,2.02517,1082965.0
2006-01-04 13:41:00,2.0251,2.0251,2.0248,2.0248,3162688.0
2006-01-04 13:42:00,2.02463,2.02463,2.02434,2.02438,5131729.0
2006-01-04 13:43:00,2.0241,2.0241,2.02352,2.02352,11522914.0
2006-01-04 13:44:00,2.02335,2.02335,2.02286,2.02286,3099930.0
2006-01-04 13:45:00,2.02254,2.02254,2.02227,2.02246,4129394.0
2006-01-04 13:46:00,2.0224,2.0224,2.02195,2.02195,7013392.0
2006-01-04 13:47:00,2.02207,2.02207,2.02167,2.02167,15962291.0
2006-01-04 13:48:00,2.02158,2.02158,2.02129,2.02129,6827463.0
2006-01-04 13:49:00,2.0215,2.02223,2.0215,2.02223,7934047.0
2006-01-04 13:50:00,2.02218,2.02218,2.02182,2.02182,3348260.0
2006-01-04 13:51:00,2.02166,2.02171,2.02156,2.02169,2966090.0
2006-01-04 13:52:00,2.02157,2.02181,2.02157,2.0218,7243424.0
2006-01-04 13:53:00,2.02176,2.02212,2.02176,2.02212,5894329.0
2006-01-04 13:54:00,2.02204,2.02234,2.02204,2.02234,1953595.0
2006-01-04 13:55:00,2.02232,2.02262,2.02216,2.0225,3277547.0
2006-01-04 13:56:00,2.02244,2.02244,2.02218,2.02238,1414508.0
2006-01-04 13:57:00,2.02227,2.02252,2.02227,2.0225,4793945.0
2006-01-04 13:58:00,2.02233,2.02243,2.02233,2.02235,7784289.0
2006-01-04 13:59:00,2.0223,2.02277,2.02228,2.02277,4998922.0
2006-01-04 14:00:00,2.02279,2.02306,2.02279,2.02306,8123049.0
2006-01-04 14:01:00,2.02308,2.02337,2.02308,2.02337,3663100.0
2006-01-04 14:02:00,2.02326,2.02358,2.02326,2.02358,16076046.0
2006-01-04 14:03:00,2.02365,2.02402,2.02365,2.02382,3084106.0
2006-01-04 14:04:00,2.02351,2.0237,2.02351,2.02357,10284192.0
2006-01-04 14:05:00,2.02365,2.02381,2.02365,2.0238,1233220.0
2006-01-04 14:06:00,2.02378,2.02378,2.0235,2.0235,6748890.0
2006-01-04 14:07:00,2.0233,2.0233,2.02289,2.02297,2576336.0
2006-01-04 14:08:00,2.02298,2.02301,2.02283,2.023,4729624.0
2006-01-04 14:09:00,2.02321,2.02321,2.02236,2.02236,9909234.0
2006-01-04 14:10:00,2.02222,2.02222,2.02176,2.02176,3900284.0
2006-01-04 14:11:00,2.02165,2.02165,2.02144,2.02164,5796016.0
2006-01-04 14:12:00,2.02174,2.02205,2.02174,2.02203,11560129.0
2006-01-04 14:13:00,2.02215,2.02228,2.02213,2.02225,9252769.0
2006-01-04 14:14:00,2.0223,2.02285,2.0223,2.02285,9513296.0
2006-01-04 14:15:00,2.02292,2.02306,2.02265,2.02265,2888934.0
2006-01-04 14:16:00,2.02313,2.02362,2.02313,2.02362,5260308.0
2006-01-04 14:17:00,2.02363,2.02374,2.02363,2.02372,1849973.0
2006-01-04 14:18:00,2.02384,2.02396,2.02377,2.02378,6867643.0
2006-01-04 14:19:00,2.02366,2.02366,2.02339,2.02339,9415412.0
2006-01-04 14:20:00,2.02321,2.02321,2.02237,2.02237,6719884.0
2006-01-04 14:21:00,2.02246,2.02258,2.02245,2.02251,14562334.0
2006-01-04 14:22:00,2.02253,2.02253,2.02233,2.02233,968321.0
2006-01-04 14:23:00,2.0222,2.02228,2.02201,2.02215,2319463.0
2006-01-04 14:24:00,2.02215,2.02215,2.02192,2.02192,13940778.0
2006-01-04 14:25:00,2.02215,2.02247,2.02215,2.02247,8262784.0
2006-01-04 14:26:00,2.0221,2.02257,2.0221,2.02246,10627877.0
2006-01-04 14:27:00,2.02243,2.02243,2.02227,2.02227,2380195.0
2006-01-04 14:28:00,2.0223,2.0224,2.02225,2.02225,2380659.0
2006-01-04 14:29:00,2.0221,2.0223,2.0221,2.0223,7306373.0
2006-01-04 14:30:00,2.02231,2.02291,2.02231,2.02291,15493441.0
2006-01-04 14:31:00,2.02289,2.02297,2.0228,2.02288,4220429.0
2006-01-04 14:32:00,2.02285,2.02285,2.02255,2.02282,4891468.0
2006-01-04 14:33:00,2.02283,2.02296,2.02282,2.02292,8896744.0
2006-01-04 14:34:00,2.02301,2.02312,2.02288,2.02312,4099565.0
2006-01-04 14:35:00,2.02303,2.0234,2.02303,2.0234,8709771.0
2006-01-04 14:36:00,2.02347,2.02373,2.02339,2.02373,3791423.0
2006-01-04 14:37:00,2.02377,2.02404,2.0237,2.02404,5821411.0
2006-01-04 14:38:00,2.02405,2.0244,2.02404,2.0244,5700477.0
2006-01-04 14:39:00,2.02446,2.02473,2.02446,2.02473,3668277.0
2006-01-04 14:40:00,2.02492,2.02518,2.02476,2.02494,956062.0
2006-01-04 14:41:00,2.02493,2.02493,2.02436,2.02445,4643391.0
2006-01-04 14:42:00,2.02469,2.0249,2.02443,2.02461,14244261.0
2006-01-04 14:43:00,2.02466,2.02493,2.02466,2.02493,786803.0
2006-01-04 14:44:00,2.02496,2.02496,2.02472,2.02472,23495619.0
2006-01-04 14:45:00,2.02458,2.02461,2.02439,2.02461,10337926.0
2006-01-04 14:46:00,2.02469,2.02488,2.02469,2.0248,1594591.0
2006-01-04 14:47:00,2.02469,2.02469,2.02442,2.02451,1368808.0
2006-01-04 14:48:00,2.02433,2.02457,2.02399,2.02399,10618464.0
2006-01-04 14:49:00,2.02448,2.02463,2.0243,2.02431,2059925.0
2006-01-04 14:50:00,2.02428,2.02443,2.02426,2.02427,9643277.0
2006-01-04 14:51:00,2.02431,2.02455,2.02431,2.02455,7832808.0
2006-01-04 14:52:00,2.02459,2.02483,2.02459,2.02483,9537406.0
2006-01-04 14:53:00,2.02457,2.02472,2.02437,2.02437,9345057.0
2006-01-04 14:54:00,2.02441,2.02474,2.02441,2.02474,13956708.0
2006-01-04 14:55:00,2.02466,2.02466,2.02425,2.02441,5371242.0
2006-01-04 14:56:00,2.02445,2.02445,2.02411,2.02411,1739466.0
2006-01-04 14:57:00,2.02413,2.02425,2.02412,2.02422,22882402.0
2006-01-04 14:58:00,2.02419,2.02419,2.02395,2.02398,11071597.0
2006-01-04 14:59:00,2.0239,2.02398,2.0237,2.0237,12966943.0
2006-01-04 15:00:00,2.02375,2.02404,2.02375,2.02404,4198248.0
2006-01-04 15:01:00,2.02417,2.02423,2.02395,2.02395,8551093.0
2006-01-04 15:02:00,2.02395,2.02395,2.02375,2.02387,5868881.0
2006-01-04 15:03:00,2.02377,2.02377,2.02347,2.02347,2568029.0
2006-01-04 15:04:00,2.02351,2.02367,2.02351,2.02361,4994486.0
2006-01-04 15:05:00,2.02354,2.02354,2.02334,2.02339,2987582.0
2006-01-04 15:06:00,2.02339,2.02402,2.02339,2.02402,2112502.0
2006-01-04 15:07:00,2.02415,2.02429,2.02407,2.02429,10422897.0
2006-01-04 15:08:00,2.02429,2.02429,2.0241,2.02412,10433069.0
2006-01-04 15:09:00,2.02406,2.02406,2.02381,2.02381,776679.0
2006-01-04 15:10:00,2.02373,2.02387,2.02373,2.02373,5948171.0
2006-01-04 15:11:00,2.02372,2.02372,2.02347,2.02365,3986500.0
2006-01-04 15:12:00,2.02382,2.02405,2.02382,2.02388,7720360.0
2006-01-04 15:13:00,2.02378,2.02378,2.02341,2.02345,7914866.0
2006-01-04 15:14:00,2.02347,2.02372,2.02347,2.02362,9034150.0
2006-01-04 15:15:00,2.02369,2.02406,2.02349,2.02406,4662533.0
2006-01-04 15:16:00,2.02414,2.02416,2.024,2.024,3763089.0
2006-01-04 15:17:00,2.02384,2.02384,2.02342,2.02342,3896933.0
2006-01-04 15:18:00,2.02335,2.02335,2.02291,2.02291,8338822.0
2006-01-04 15:19:00,2.02277,2.02282,2.02264,2.02264,4006161.0
2006-01-04 15:20:00,2.02249,2.02262,2.02247,2.02262,9890279.0
2006-01-04 15:21:00,2.0227,2.02292,2.0227,2.02271,11537410.0
2006-01-04 15:22:00,2.02272,2.02281,2.02265,2.02265,5380348.0
2006-01-04 15:23:00,2.02255,2.02275,2.02218,2.02275,16939814.0
2006-01-04 15:24:00,2.02269,2.02269,2.02238,2.02238,9442455.0
2006-01-04 15:25:00,2.02224,2.02239,2.02214,2.02239,3621004.0
2006-01-04 15:26:00,2.02235,2.02235,2.02201,2.02227,4834083.0
2006-01-04 15:27:00,2.02222,2.02243,2.02216,2.02237,27228417.0
2006-01-04 15:28:00,2.02216,2.02236,2.02216,2.0222,3515890.0
2006-01-04 15:29:00,2.02215,2.02225,2.0221,2.02225,2554712.0
2006-01-04 15:30:00,2.02247,2.02294,2.02247,2.02272,13506099.0
2006-01-04 15:31:00,2.02268,2.02285,2.02254,2.02285,10891229.0
2006-01-04 15:32:00,2.02284,2.02284,2.02267,2.02267,10733968.0
2006-01-04 15:33:00,2.02232,2.02292,2.02232,2.02292,2535849.0
2006-01-04 15:34:00,2.02279,2.02291,2.02279,2.02286,15637606.0
2006-01-04 15:35:00,2.02284,2.02337,2.02284,2.02332,2623054.0
2006-01-04 15:36:00,2.02341,2.02363,2.02331,2.02363,1616385.0
2006-01-04 15:37:00,2.02372,2.02384,2.02372,2.02383,4077046.0
2006-01-04 15:38:00,2.02376,2.02376,2.02371,2.02375,7742650.0
2006-01-04 15:39:00,2.02376,2.024,2.02376,2.02381,1083777.0
2006-01-04 15:40:00,2.02394,2.02418,2.02394,2.02418,17710122.0
2006-01-04 15:41:00,2.02418,2.02423,2.02382,2.02388,8349539.0
2006-01-04 15:42:00,2.02399,2.02437,2.02394,2.02437,5290108.0
2006-01-04 15:43:00,2.0245,2.0247,2.02446,2.02447,8641797.0
2006-01-04 15:44:00,2.02454,2.02464,2.02441,2.02441,11110391.0
2006-01-04 15:45:00,2.02427,2.0243,2.02416,2.02428,2498107.0
2006-01-04 15:46:00,2.02431,2.02446,2.0242,2.02439,6096674.0
2006-01-04 15:47:00,2.02425,2.02432,2.02393,2.02432,3006594.0
2006-01-04 15:48:00,2.02439,2.02442,2.02427,2.02438,7163919.0
2006-01-04 15:49:00,2.0243,2.02441,2.0243,2.02435,9789641.0
2006-01-04 15:50:00,2.0242,2.02466,2.0242,2.02466,16420003.0
2006-01-04 15:51:00,2.02459,2.02459,2.02394,2.02394,7396907.0
2006-01-04 15:52:00,2.02375,2.02385,2.02368,2.02375,27209293.0
2006-01-04 15:53:00,2.0238,2.02392,2.02367,2.02385,11202629.0
2006-01-04 15:54:00,2.02415,2.02435,2.02415,2.02429,20241318.0
2006-01-04 15:55:00,2.0243,2.02449,2.0243,2.02446,3044812.0
2006-01-04 15:56:00,2.02463,2.02475,2.02447,2.02475,1774919.0
2006-01-04 15:57:00,2.02471,2.02526,2.02471,2.02526,11865125.0
2006-01-04 15:58:00,2.02551,2.02591,2.02551,2.02591,3095027.0
2006-01-04 15:59:00,2.02592,2.02609,2.0259,2.0259,11111438.0
2006-01-04 16:00:00,2.02601,2.02601,2.02579,2.02579,20202635.0
2006-01-04 16:01:00,2.02576,2.02634,2.02576,2.02634,7033948.0
2006-01-04 16:02:00,2.02643,2.02652,2.02643,2.0265,15967633.0
2006-01-04 16:03:00,2.02649,2.02698,2.02649,2.02698,8194329.0
2006-01-04 16:04:00,2.02695,2.02734,2.02695,2.02734,9799714.0
2006-01-04 16:05:00,2.02744,2.02795,2.02737,2.02737,13121161.0
2006-01-04 16:06:00,2.0274,2.0274,2.02703,2.02703,18331655.0
2006-01-04 16:07:00,2.02688,2.02688,2.02669,2.02673,17568377.0
2006-01-04 16:08:00,2.02672,2.02672,2.02636,2.02636,10330315.0
2006-01-04 16:09:00,2.02631,2.02634,2.026,2.026,13593227.0
2006-01-04 16:10:00,2.0258,2.0259,2.02552,2.02552,28150868.0
2006-01-04 16:11:00,2.02548,2.02548,2.02513,2.02513,4323467.0
2006-01-04 16:12:00,2.02514,2.02514,2.02476,2.02476,5735678.0
2006-01-04 16:13:00,2.02485,2.02485,2.02433,2.02433,4639311.0
2006-01-04 16:14:00,2.02442,2.02515,2.02442,2.02515,14003817.0
2006-01-04 16:15:00,2.02514,2.02514,2.02463,2.0247,7396836.0
2006-01-04 16:16:00,2.02458,2.02458,2.0241,2.0241,4199766.0
2006-01-04 16:17:00,2.02394,2.02394,2.02361,2.02361,16617400.0
2006-01-04 16:18:00,2.02334,2.02359,2.02334,2.02339,21125095.0
2006-01-04 16:19:00,2.02324,2.02324,2.02279,2.02279,1804940.0
2006-01-04 16:20:00,2.02264,2.02264,2.02215,2.02215,3400385.0
2006-01-04 16:21:00,2.02218,2.02239,2.02218,2.02237,1770246.0
2006-01-04 16:22:00,2.0224,2.02248,2.02203,2.02248,8483936.0
2006-01-04 16:23:00,2.02223,2.02223,2.02161,2.02176,6376493.0
2006-01-04 16:24:00,2.02195,2.02249,2.02195,2.02249,6623903.0
2006-01-04 16:25:00,2.02234,2.02234,2.02204,2.02204,12806671.0
2006-01-04 16:26:00,2.02191,2.02191,2.02143,2.02165,7130965.0
2006-01-04 16:27:00,2.02174,2.02204,2.02174,2.02204,10995705.0
2006-01-04 16:28:00,2.02213,2.02225,2.0221,2.02212,10617041.0
2006-01-04 16:29:00,2.02219,2.0224,2.02217,2.02227,11047389.0
2006-01-04 16:30:00,2.02211,2.02219,2.0217,2.02211,9979414.0
2006-01-04 16:31:00,2.02231,2.02248,2.02226,2.02234,6317144.0
2006-01-04 16:32:00,2.02221,2.02221,2.02191,2.02197,13220752.0
2006-01-04 16:33:00,2.02199,2.02226,2.02199,2.02202,4019134.0
2006-01-04 16:34:00,2.02197,2.02206,2.02187,2.02206,1619575.0
2006-01-04 16:35:00,2.02213,2.02224,2.02198,2.02198,8226434.0
2006-01-04 16:36:00,2.02193,2.02193,2.02173,2.02173,7243397.0
2006-01-04 16:37:00,2.02169,2.02169,2.02107,2.02107,14129467.0
2006-01-04 16:38:00,2.02102,2.02103,2.02076,2.02076,2134224.0
2006-01-04 16:39:00,2.02071,2.02071,2.02055,2.02071,9037171.0
2006-01-04 16:40:00,2.02072,2.02072,2.02055,2.02062,12620639.0
2006-01-04 16:41:00,2.02053,2.02056,2.02008,2.02008,3620235.0
2006-01-04 16:42:00,2.02006,2.02009,2.01974,2.01974,10654005.0
2006-01-04 16:43:00,2.01994,2.02031,2.01987,2.02031,1525995.0
2006-01-04 16:44:00,2.02063,2.02085,2.02063,2.0207,2988097.0
2006-01-04 16:45:00,2.02088,2.02092,2.02072,2.02082,9093755.0
2006-01-04 16:46:00,2.02084,2.02084,2.02035,2.02035,8324274.0
2006-01-04 16:47:00,2.02018,2.02046,2.02011,2.02046,9455832.0
2006-01-04 16:48:00,2.02029,2.02085,2.02029,2.02085,7685223.0
2006-01-04 16:49:00,2.02077,2.02103,2.02057,2.02098,3429560.0
2006-01-04 16:50:00,2.02114,2.02127,2.02099,2.02127,9513186.0
2006-01-04 16:51:00,2.0214,2.02152,2.02123,2.02132,17860791.0
2006-01-04 16:52:00,2.02126,2.02146,2.02126,2.02146,2764496.0
2006-01-04 16:53:00,2.02135,2.02159,2.02126,2.02159,5559691.0
2006-01-04 16:54:00,2.02149,2.02149,2.02089,2.02089,17363120.0
2006-01-04 16:55:00,2.02084,2.02117,2.02084,2.02117,19906716.0
2006-01-04 16:56:00,2.02118,2.0212,2.02105,2.02107,2352409.0
2006-01-04 16:57:00,2.02102,2.02127,2.02102,2.02124,10560832.0
2006-01-04 16:58:00,2.02113,2.02138,2.02113,2.02115,17732849.0
2006-01-04 16:59:00,2.02134,2.02162,2.02111,2.02156,5627605.0
2006-01-04 17:00:00,2.02172,2.02206,2.02172,2.02206,4299670.0
2006-01-04 17:01:00,2.02199,2.0224,2.02199,2.0224,5528255.0
2006-01-04 17:02:00,2.0224,2.02287,2.0224,2.02287,4816175.0
2006-01-04 17:03:00,2.02292,2.02315,2.02291,2.02315,7601369.0
2006-01-04 17:04:00,2.02306,2.02338,2.02306,2.02331,14714706.0
2006-01-04 17:05:00,2.0235,2.02394,2.02343,2.02394,19298378.0
2006-01-04 17:06:00,2.02369,2.02375,2.02308,2.02337,7734130.0
2006-01-04 17:07:00,2.02322,2.02326,2.02311,2.02326,7148426.0
2006-01-04 17:08:00,2.0231,2.02322,2.02295,2.02295,9376549.0
2006-01-04 17:09:00,2.0229,2.02303,2.02288,2.02303,16722468.0
2006-01-04 17:10:00,2.02306,2.02315,2.02294,2.02294,10824928.0
2006-01-04 17:11:00,2.02279,2.023,2.02279,2.023,10902449.0
2006-01-04 17:12:00,2.02297,2.02304,2.02252,2.02281,17770909.0
2006-01-04 17:13:00,2.02275,2.02275,2.02247,2.02247,9571590.0
2006-01-04 17:14:00,2.02227,2.02227,2.02157,2.0217,1424287.0
2006-01-04 17:15:00,2.02155,2.02164,2.02128,2.02164,3561097.0
2006-01-04 17:16:00,2.02158,2.02158,2.0213,2.02158,1148158.0
2006-01-04 17:17:00,2.02168,2.0219,2.02168,2.02176,8635103.0
2006-01-04 17:18:00,2.02161,2.02191,2.02161,2.02178,5044605.0
2006-01-04 17:19:00,2.02175,2.02177,2.02168,2.02172,3380861.0
2006-01-04 17:20:00,2.02171,2.02175,2.0216,2.02175,4708984.0
2006-01-04 17:21:00,2.02169,2.02169,2.02138,2.02138,6988891.0
2006-01-04 17:22:00,2.02139,2.02145,2.02121,2.02145,2164266.0
2006-01-04 17:23:00,2.02141,2.02141,2.02088,2.02088,11178256.0
2006-01-04 17:24:00,2.02092,2.02098,2.02072,2.02096,8159458.0
2006-01-04 17:25:00,2.02099,2.02113,2.02068,2.02098,7315955.0
2006-01-04 17:26:00,2.021,2.02175,2.021,2.02175,3178230.0
2006-01-04 17:27:00,2.02191,2.02202,2.02151,2.02202,4644071.0
2006-01-04 17:28:00,2.02213,2.02217,2.02186,2.02217,5263720.0
2006-01-04 17:29:00,2.02232,2.02265,2.02232,2.02265,11800695.0
2006-01-04 17:30:00,2.02296,2.02337,2.02296,2.02337,6590689.0
2006-01-04 17:31:00,2.02341,2.02341,2.02309,2.02309,1886658.0
2006-01-04 17:32:00,2.02317,2.02319,2.02288,2.02288,7526362.0
2006-01-04 17:33:00,2.02291,2.02293,2.02242,2.02251,1712313.0
2006-01-04 17:34:00,2.02246,2.02246,2.02206,2.02216,9280377.0
2006-01-04 17:35:00,2.02208,2.02223,2.02189,2.02223,1988242.0
2006-01-04 17:36:00,2.02225,2.02256,2.02216,2.02256,11500600.0
2006-01-04 17:37:00,2.02259,2.02292,2.02258,2.02292,2522369.0
2006-01-04 17:38:00,2.02295,2.02325,2.02295,2.02325,15441442.0
2006-01-04 17:39:00,2.02325,2.02357,2.02325,2.02357,7535694.0
2006-01-04 17:40:00,2.02364,2.02379,2.02359,2.02379,1095299.0
2006-01-04 17:41:00,2.02379,2.02409,2.02379,2.02409,2607089.0
2006-01-04 17:42:00,2.02416,2.02463,2.02416,2.02442,25908249.0
2006-01-04 17:43:00,2.02457,2.02486,2.02421,2.02486,8347595.0
2006-01-04 17:44:00,2.025,2.02537,2.02433,2.02433,11907231.0
2006-01-04 17:45:00,2.02451,2.02451,2.02422,2.02422,5273018.0
2006-01-04 17:46:00,2.02418,2.02418,2.02405,2.02405,832921.0
2006-01-04 17:47:00,2.0239,2.02407,2.0239,2.02399,2310907.0
2006-01-04 17:48:00,2.0239,2.0239,2.02357,2.02357,2640108.0
2006-01-04 17:49:00,2.02344,2.02344,2.02286,2.02313,1574158.0
2006-01-04 17:50:00,2.02324,2.02324,2.02269,2.02269,11034037.0
2006-01-04 17:51:00,2.02264,2.02315,2.02264,2.02315,5242723.0
2006-01-04 17:52:00,2.02325,2.02327,2.02307,2.02314,12857500.0
2006-01-04 17:53:00,2.02319,2.02338,2.02314,2.0233,5029981.0
2006-01-04 17:54:00,2.02338,2.02382,2.02338,2.02382,4889073.0
2006-01-04 17:55:00,2.02394,2.02394,2.02386,2.02386,12294329.0
2006-01-04 17:56:00,2.02394,2.02413,2.02382,2.02382,14539140.0
2006-01-04 17:57:00,2.02384,2.02385,2.02366,2.02366,22323828.0
2006-01-04 17:58:00,2.02362,2.02379,2.02332,2.02379,2062338.0
2006-01-04 17:59:00,2.02402,2.02411,2.02383,2.02383,1749505.0
2006-01-04 18:00:00,2.02378,2.02403,2.02366,2.02403,9553334.0
2006-01-04 18:01:00,2.02423,2.02453,2.02396,2.0245,10661586.0
2006-01-04 18:02:00,2.0244,2.0244,2.02421,2.02421,2975487.0
2006-01-04 18:03:00,2.02421,2.02446,2.02421,2.02446,14846867.0
2006-01-04 18:04:00,2.02441,2.02442,2.02417,2.02417,1489423.0
2006-01-04 18:05:00,2.02412,2.02412,2.02389,2.02393,8251784.0
2006-01-04 18:06:00,2.02384,2.02455,2.02383,2.02455,2120817.0
2006-01-04 18:07:00,2.02464,2.02469,2.02453,2.02469,3676597.0
2006-01-04 18:08:00,2.02484,2.02501,2.02484,2.02489,8455150.0
2006-01-04 18:09:00,2.0251,2.0251,2.02488,2.02497,896293.0
2006-01-04 18:10:00,2.02507,2.0253,2.02507,2.02521,17923177.0
2006-01-04 18:11:00,2.02552,2.0258,2.02551,2.0258,5664674.0
2006-01-04 18:12:00,2.02582,2.02603,2.02576,2.02601,3048935.0
2006-01-04 18:13:00,2.02609,2.02633,2.02604,2.02626,3138885.0
2006-01-04 18:14:00,2.02643,2.02678,2.0264,2.02663,9795962.0
2006-01-04 18:15:00,2.02655,2.02659,2.02612,2.02612,7284535.0
2006-01-04 18:16:00,2.02639,2.02639,2.02565,2.02565,9592592.0
2006-01-04 18:17:00,2.02561,2.02595,2.02561,2.02595,6556278.0
2006-01-04 18:18:00,2.02608,2.02614,2.02603,2.02603,4660636.0
2006-01-04 18:19:00,2.026,2.026,2.02555,2.02559,4268277.0
2006-01-04 18:20:00,2.02547,2.02547,2.02511,2.02511,8691088.0
2006-01-04 18:21:00,2.02498,2.02498,2.02466,2.02466,964150.0
2006-01-04 18:22:00,2.0246,2.0246,2.02407,2.02407,11873626.0
2006-01-04 18:23:00,2.02422,2.02438,2.02401,2.02438,3943378.0
2006-01-04 18:24:00,2.02445,2.02468,2.02443,2.02462,2735936.0
2006-01-04 18:25:00,2.0244,2.0244,2.02321,2.02361,12857009.0
2006-01-04 18:26:00,2.02364,2.02374,2.02349,2.0236,3116588.0
2006-01-04 18:27:00,2.02352,2.02372,2.02344,2.02372,9349677.0
2006-01-04 18:28:00,2.02363,2.02382,2.0236,2.02382,10804285.0
2006-01-04 18:29:00,2.02384,2.02389,2.02336,2.0237,8247617.0
2006-01-04 18:30:00,2.02363,2.02363,2.02325,2.02325,10894729.0
2006-01-04 18:31:00,2.0232,2.0237,2.02304,2.0237,13204265.0
2006-01-04 18:32:00,2.02402,2.02444,2.02402,2.02406,8494209.0
2006-01-04 18:33:00,2.02403,2.02403,2.0238,2.024,3849475.0
2006-01-04 18:34:00,2.02405,2.02421,2.02403,2.02421,1488445.0
2006-01-04 18:35:00,2.02414,2.02449,2.02414,2.02439,18524667.0
2006-01-04 18:36:00,2.02445,2.02448,2.02437,2.02441,2523262.0
2006-01-04 18:37:00,2.02452,2.02493,2.02427,2.02493,4769936.0
2006-01-04 18:38:00,2.02503,2.02546,2.02503,2.02505,8473334.0
2006-01-04 18:39:00,2.02518,2.02518,2.02502,2.02515,10044375.0
2006-01-04 18:40:00,2.02533,2.0255,2.02533,2.02544,969466.0
2006-01-04 18:41:00,2.02531,2.02539,2.02521,2.02521,3736181.0
2006-01-04 18:42:00,2.02519,2.02554,2.02512,2.02554,11332376.0
2006-01-04 18:43:00,2.02575,2.02599,2.02543,2.02543,18501688.0
2006-01-04 18:44:00,2.02553,2.02553,2.02522,2.02522,11206720.0
2006-01-04 18:45:00,2.02519,2.02519,2.02512,2.02512,360156.0
2006-01-04 18:46:00,2.02506,2.02506,2.02485,2.02492,19286458.0
2006-01-04 18:47:00,2.02464,2.02518,2.02464,2.02518,9715466.0
2006-01-04 18:48:00,2.02509,2.02509,2.02483,2.02483,10644000.0
2006-01-04 18:49:00,2.02486,2.0249,2.02458,2.02458,3116667.0
2006-01-04 18:50:00,2.02462,2.02462,2.0239,2.0239,5317086.0
2006-01-04 18:51:00,2.02425,2.02425,2.02383,2.0241,9996043.0
2006-01-04 18:52:00,2.02414,2.02427,2.024,2.02427,11635925.0
2006-01-04 18:53:00,2.02437,2.02458,2.02437,2.02454,5055142.0
2006-01-04 18:54:00,2.02452,2.02471,2.02446,2.02446,3351053.0
2006-01-04 18:55:00,2.02452,2.02452,2.02439,2.02439,3965530.0
2006-01-04 18:56:00,2.0244,2.0244,2.02427,2.0244,3920257.0
2006-01-04 18:57:00,2.02446,2.02446,2.02419,2.02441,8222156.0
2006-01-04 18:58:00,2.02436,2.02484,2.02436,2.02484,9733444.0
2006-01-04 18:59:00,2.02487,2.02507,2.02482,2.02488,9239460.0
2006-01-04 19:00:00,2.02491,2.02491,2.02445,2.02448,9250410.0
2006-01-04 19:01:00,2.02458,2.02458,2.02442,2.02442,2122243.0
2006-01-04 19:02:00,2.02443,2.02445,2.02406,2.02418,11391302.0
2006-01-04 19:03:00,2.02395,2.02402,2.02354,2.02354,10697175.0
2006-01-04 19:04:00,2.02343,2.02346,2.0233,2.0233,5393464.0
2006-01-04 19:05:00,2.02319,2.0232,2.02271,2.02271,12632778.0
2006-01-04 19:06:00,2.02261,2.02282,2.02261,2.02265,1877549.0
2006-01-04 19:07:00,2.02268,2.02268,2.02244,2.02247,3500848.0
2006-01-04 19:08:00,2.02251,2.02291,2.02251,2.02291,15673674.0
2006-01-04 19:09:00,2.0229,2.0229,2.02274,2.02274,8429284.0
2006-01-04 19:10:00,2.02285,2.023,2.02278,2.02278,8662836.0
2006-01-04 19:11:00,2.02285,2.02297,2.0228,2.02297,10770795.0
2006-01-04 19:12:00,2.02299,2.02317,2.02299,2.02317,2382659.0
2006-01-04 19:13:00,2.02313,2.02313,2.02277,2.02277,6673671.0
2006-01-04 19:14:00,2.02297,2.02336,2.02297,2.02336,5118007.0
2006-01-04 19:15:00,2.02324,2.02338,2.02315,2.02315,7422823.0
2006-01-04 19:16:00,2.02304,2.02318,2.02301,2.02318,7525946.0
2006-01-04 19:17:00,2.02321,2.02326,2.02311,2.02326,15359770.0
2006-01-04 19:18:00,2.02337,2.02352,2.02336,2.02352,10160739.0
2006-01-04 19:19:00,2.02351,2.02351,2.02312,2.02312,6597359.0
2006-01-04 19:20:00,2.02293,2.0232,2.02293,2.0232,6581379.0
2006-01-04 19:21:00,2.02316,2.02316,2.02285,2.02285,3813992.0
2006-01-04 19:22:00,2.02281,2.02281,2.02219,2.02219,444178.0
2006-01-04 19:23:00,2.02256,2.02256,2.02214,2.02214,6604161.0
2006-01-04 19:24:00,2.02221,2.02221,2.02178,2.02178,22565544.0
2006-01-04 19:25:00,2.02204,2.02255,2.02204,2.02223,7957299.0
2006-01-04 19:26:00,2.02232,2.02275,2.02232,2.02275,12721722.0
2006-01-04 19:27:00,2.02266,2.02266,2.02223,2.02223,6184067.0
2006-01-04 19:28:00,2.02208,2.02208,2.02148,2.02148,2855634.0
2006-01-04 19:29:00,2.02155,2.02181,2.02155,2.02181,1305718.0
2006-01-04 19:30:00,2.02147,2.02153,2.02112,2.02112,529141.0
2006-01-04 19:31:00,2.02117,2.02126,2.02117,2.02126,741569.0
2006-01-04 19:32:00,2.02108,2.02108,2.0205,2.02064,716900.0
2006-01-04 19:33:00,2.02051,2.02051,2.01993,2.01993,3852133.0
2006-01-04 19:34:00,2.01987,2.02058,2.01987,2.02058,1761796.0
2006-01-04 19:35:00,2.02063,2.02109,2.02063,2.02109,1682963.0
2006-01-04 19:36:00,2.02119,2.02137,2.02119,2.02132,19242898.0
2006-01-04 19:37:00,2.0214,2.0214,2.02111,2.02132,17636317.0
2006-01-04 19:38:00,2.02143,2.02165,2.02138,2.02138,12271787.0
2006-01-04 19:39:00,2.02131,2.02139,2.02129,2.0213,4855716.0
2006-01-04 19:40:00,2.02138,2.02138,2.02115,2.02122,3901063.0
2006-01-04 19:41:00,2.02116,2.02121,2.02098,2.02098,6123177.0
2006-01-04 19:42:00,2.02093,2.02093,2.02048,2.02048,3752588.0
2006-01-04 19:43:00,2.02046,2.02046,2.01974,2.02002,18540299.0
2006-01-04 19:44:00,2.02018,2.02046,2.02018,2.02039,9318163.0
2006-01-04 19:45:00,2.02042,2.02074,2.02042,2.02074,2783156.0
2006-01-04 19:46:00,2.02074,2.02089,2.02074,2.02085,8856318.0
2006-01-04 19:47:00,2.02099,2.02126,2.02099,2.02107,5119540.0
2006-01-04 19:48:00,2.02101,2.02157,2.02082,2.02157,7436780.0
2006-01-04 19:49:00,2.02169,2.02183,2.02163,2.02163,1761520.0
2006-01-04 19:50:00,2.02166,2.0217,2.02148,2.0217,15683066.0
2006-01-04 19:51:00,2.02171,2.0218,2.02156,2.02169,11683247.0
2006-01-04 19:52:00,2.02177,2.02191,2.02166,2.02166,323092.0
2006-01-04 19:53:00,2.02153,2.02158,2.02138,2.02138,12567701.0
2006-01-04 19:54:00,2.02136,2.02136,2.02108,2.02111,2042802.0
2006-01-04 19:55:00,2.02106,2.02106,2.02085,2.02087,24605474.0
2006-01-04 19:56:00,2.02087,2.02087,2.02051,2.02051,690467.0
2006-01-04 19:57:00,2.0206,2.0206,2.02032,2.02034,6422157.0
2006-01-04 19:58:00,2.0202,2.02024,2.02004,2.02004,18105965.0
2006-01-04 19:59:00,2.02005,2.02005,2.0198,2.0198,2631917.0
2006-01-04 20:00:00,2.01979,2.01979,2.01955,2.01955,3216252.0
2006-01-04 20:01:00,2.01946,2.01946,2.01905,2.01921,3660733.0
2006-01-04 20:02:00,2.01916,2.01916,2.01876,2.01876,4051451.0
2006-01-04 20:03:00,2.01856,2.01856,2.01811,2.0182,5818342.0
2006-01-04 20:04:00,2.01814,2.01818,2.01793,2.01793,6560208.0
2006-01-04 20:05:00,2.01776,2.01791,2.01768,2.01791,4149646.0
2006-01-04 20:06:00,2.01782,2.01782,2.0171,2.0171,712577.0
2006-01-04 20:07:00,2.01721,2.01749,2.01721,2.01749,22901180.0
2006-01-04 20:08:00,2.01772,2.01813,2.01772,2.01813,16637786.0
2006-01-04 20:09:00,2.01805,2.01823,2.01805,2.01812,5004724.0
2006-01-04 20:10:00,2.01792,2.01792,2.01707,2.01707,617067.0
2006-01-04 20:11:00,2.01672,2.01678,2.01664,2.01671,7681955.0
2006-01-04 20:12:00,2.01681,2.01703,2.0166,2.01684,17081485.0
2006-01-04 20:13:00,2.01672,2.01729,2.01672,2.01729,11202317.0
2006-01-04 20:14:00,2.01743,2.01754,2.01727,2.01754,3317955.0
2006-01-04 20:15:00,2.01759,2.01802,2.01747,2.01802,4418111.0
2006-01-04 20:16:00,2.0181,2.0181,2.01766,2.01766,9505074.0
2006-01-04 20:17:00,2.0175,2.0175,2.01724,2.01736,7725948.0
2006-01-04 20:18:00,2.01733,2.01747,2.01728,2.0174,8115056.0
2006-01-04 20:19:00,2.01725,2.01736,2.01719,2.01719,512712.0
2006-01-04 20:20:00,2.0171,2.0173,2.01703,2.0173,2814709.0
2006-01-04 20:21:00,2.01744,2.01787,2.01744,2.01787,6019200.0
2006-01-04 20:22:00,2.01782,2.01782,2.01741,2.01741,5907853.0
2006-01-04 20:23:00,2.01734,2.01736,2.01711,2.01711,5333567.0
2006-01-04 20:24:00,2.01708,2.01708,2.01664,2.01664,18686802.0
2006-01-04 20:25:00,2.01673,2.01673,2.01648,2.01656,2551226.0
2006-01-04 20:26:00,2.01658,2.01658,2.0164,2.01641,5025007.0
2006-01-04 20:27:00,2.01632,2.01632,2.01612,2.01623,422992.0
2006-01-04 20:28:00,2.0162,2.01628,2.01575,2.01575,8978267.0
2006-01-04 20:29:00,2.01586,2.016,2.01586,2.01598,5335259.0
2006-01-04 20:30:00,2.01601,2.01619,2.01601,2.01619,672028.0
2006-01-04 20:31:00,2.01623,2.01623,2.01617,2.01617,6587146.0
2006-01-04 20:32:00,2.01614,2.01617,2.01603,2.0161,13645421.0
2006-01-04 20:33:00,2.01627,2.01627,2.016,2.0162,11162321.0
2006-01-04 20:34:00,2.01623,2.01627,2.01587,2.01587,5217608.0
2006-01-04 20:35:00,2.0158,2.01591,2.0158,2.01591,14644197.0
2006-01-04 20:36:00,2.01589,2.01589,2.01563,2.01563,6008823.0
2006-01-04 20:37:00,2.01552,2.01561,2.01514,2.01561,17164690.0
2006-01-04 20:38:00,2.01559,2.01588,2.01559,2.01588,7143644.0
2006-01-04 20:39:00,2.01599,2.01627,2.01599,2.01626,19789039.0
2006-01-04 20:40:00,2.0163,2.01645,2.01618,2.01645,4901301.0
2006-01-04 20:41:00,2.01651,2.01683,2.01639,2.01683,7896969.0
2006-01-04 20:42:00,2.01694,2.01708,2.01683,2.01703,10864134.0
2006-01-04 20:43:00,2.01705,2.01725,2.01699,2.01699,1842031.0
2006-01-04 20:44:00,2.01705,2.01705,2.01673,2.01673,10503579.0
2006-01-04 20:45:00,2.01676,2.01684,2.01667,2.01671,15681538.0
2006-01-04 20:46:00,2.01691,2.01701,2.01691,2.01701,40238.0
2006-01-04 20:47:00,2.01701,2.01778,2.01701,2.01778,6810199.0
2006-01-04 20:48:00,2.01776,2.018,2.01776,2.018,18954124.0
2006-01-04 20:50:00,2.01809,2.01819,2.01795,2.01795,3237705.0
2006-01-04 20:51:00,2.01808,2.0182,2.01808,2.01817,1171646.0
2006-01-04 20:52:00,2.01828,2.01835,2.01813,2.01823,20180092.0
2006-01-04 20:53:00,2.01831,2.0186,2.01804,2.0186,12160849.0
2006-01-04 20:54:00,2.0187,2.0187,2.01829,2.01829,3022636.0
2006-01-04 20:55:00,2.01822,2.01822,2.01783,2.01783,31000908.0
2006-01-04 20:56:00,2.01772,2.01772,2.01744,2.01753,24221055.0
2006-01-04 20:57:00,2.01737,2.01737,2.01716,2.0172,8661689.0
2006-01-04 20:58:00,2.01716,2.01726,2.01716,2.01719,215283.0
2006-01-04 20:59:00,2.01713,2.01713,2.01698,2.01707,1599004.0
2006-01-04 21:01:00,2.01714,2.01747,2.01714,2.01747,9005233.0
2006-01-04 21:02:00,2.01717,2.01772,2.01717,2.01765,5900926.0
2006-01-04 21:03:00,2.01771,2.01809,2.01762,2.01809,7496742.0
2006-01-04 21:04:00,2.01808,2.01814,2.0179,2.0179,3872254.0
2006-01-04 21:05:00,2.01783,2.01788,2.01773,2.0178,6768356.0
2006-01-04 21:06:00,2.01794,2.01805,2.01784,2.01784,14029697.0
2006-01-04 21:07:00,2.01772,2.01772,2.01755,2.01764,2300193.0
2006-01-04 21:08:00,2.01762,2.01762,2.01751,2.01753,4122242.0
2006-01-04 21:09:00,2.01759,2.01768,2.01752,2.01763,6174738.0
2006-01-04 21:10:00,2.01747,2.0175,2.01732,2.01746,3215926.0
2006-01-04 21:11:00,2.01746,2.01763,2.01739,2.01739,7666525.0
2006-01-04 21:12:00,2.01752,2.01766,2.01752,2.01766,3777568.0
2006-01-04 21:13:00,2.01772,2.01776,2.01741,2.01741,8158097.0
2006-01-04 21:14:00,2.01761,2.01773,2.01752,2.01773,3341706.0
2006-01-04 21:15:00,2.01768,2.01769,2.01757,2.01757,7016841.0
2006-01-04 21:17:00,2.01757,2.01757,2.0171,2.0171,2027701.0
2006-01-04 21:18:00,2.01668,2.01695,2.01663,2.01663,2432294.0
2006-01-04 21:19:00,2.0168,2.0169,2.01661,2.0169,1969762.0
2006-01-04 21:20:00,2.01667,2.01681,2.01624,2.01681,1409153.0
2006-01-04 21:21:00,2.01678,2.01688,2.01669,2.01688,5261856.0
2006-01-04 21:23:00,2.01692,2.01692,2.01669,2.01688,11030719.0
2006-01-04 21:24:00,2.01686,2.01686,2.01654,2.01657,1427227.0
2006-01-04 21:25:00,2.01648,2.01648,2.01632,2.01646,2219973.0
2006-01-04 21:26:00,2.01659,2.01669,2.01651,2.01669,2139854.0
2006-01-04 21:28:00,2.01679,2.01679,2.01676,2.01676,923683.0
2006-01-04 21:29:00,2.01687,2.01698,2.01687,2.01698,29500.0
2006-01-04 21:30:00,2.0169,2.01713,2.0169,2.01713,1929761.0
2006-01-04 21:31:00,2.01725,2.01738,2.01725,2.01729,4068742.0
2006-01-04 21:32:00,2.01723,2.01734,2.01723,2.01729,3290439.0
2006-01-04 21:33:00,2.01717,2.01717,2.01686,2.01713,21535604.0
2006-01-04 21:34:00,2.01713,2.01729,2.01713,2.01729,384961.0
2006-01-04 21:35:00,2.01743,2.01763,2.01743,2.01745,19871973.0
2006-01-04 21:36:00,2.01748,2.01771,2.01748,2.01771,877049.0
2006-01-04 21:37:00,2.01755,2.01755,2.01737,2.01737,2029380.0
2006-01-04 21:38:00,2.01731,2.01736,2.01731,2.01736,3468024.0
2006-01-04 21:39:00,2.01746,2.01769,2.01746,2.01759,6295625.0
2006-01-04 21:40:00,2.01765,2.0177,2.01753,2.01753,15854831.0
2006-01-04 21:41:00,2.01762,2.01772,2.01762,2.01772,517912.0
2006-01-04 21:42:00,2.01775,2.01775,2.01762,2.01762,922983.0
2006-01-04 21:43:00,2.01763,2.01763,2.01728,2.01728,16182305.0
2006-01-04 21:44:00,2.01747,2.01747,2.01725,2.01726,8608099.0
2006-01-04 21:45:00,2.01714,2.01715,2.01707,2.01707,2179071.0
2006-01-04 21:46:00,2.01721,2.0173,2.01716,2.01721,14954137.0
2006-01-04 21:47:00,2.01718,2.01726,2.01713,2.01726,13613234.0
2006-01-04 21:48:00,2.01709,2.01709,2.01676,2.01676,1741315.0
2006-01-04 21:49:00,2.01685,2.01693,2.01677,2.01688,6012332.0
2006-01-04 21:50:00,2.01691,2.01691,2.0167,2.0167,15066950.0
2006-01-04 21:51:00,2.01663,2.01663,2.01642,2.01642,14618302.0
2006-01-04 21:52:00,2.01629,2.01629,2.0159,2.01616,17433657.0
2006-01-04 21:53:00,2.01601,2.0161,2.01561,2.01561,1273302.0
2006-01-04 21:54:00,2.01569,2.01595,2.01569,2.01595,3654935.0
2006-01-04 21:55:00,2.01584,2.01597,2.01584,2.01595,7125191.0
2006-01-04 21:56:00,2.01564,2.01578,2.0156,2.0156,14368100.0
2006-01-04 21:57:00,2.01558,2.01566,2.01516,2.01566,3074614.0
2006-01-04 21:58:00,2.0155,2.01572,2.0155,2.01571,1356735.0
2006-01-04 21:59:00,2.01564,2.01564,2.01532,2.01532,6669638.0
2006-01-04 22:00:00,2.0154,2.01543,2.01515,2.01543,20062221.0
2006-01-04 22:01:00,2.01559,2.01572,2.01559,2.01572,3981834.0
2006-01-04 22:02:00,2.01553,2.01553,2.01535,2.01535,923066.0
2006-01-04 22:03:00,2.01516,2.01518,2.015,2.01518,5037636.0
2006-01-04 22:04:00,2.0152,2.0152,2.01513,2.01513,867331.0
2006-01-04 22:05:00,2.01515,2.0152,2.01496,2.01496,2284200.0
2006-01-04 22:06:00,2.01523,2.01534,2.01523,2.01527,4638260.0
2006-01-04 22:07:00,2.01528,2.0153,2.01523,2.01523,13671499.0
2006-01-04 22:08:00,2.01535,2.01535,2.01527,2.01528,3698752.0
2006-01-04 22:09:00,2.01535,2.01542,2.01535,2.01538,14351689.0
2006-01-04 22:10:00,2.01531,2.01531,2.01511,2.01519,5965322.0
2006-01-04 22:11:00,2.01503,2.01524,2.01503,2.01524,13516165.0
2006-01-04 22:12:00,2.0153,2.01581,2.0153,2.01581,18548142.0
2006-01-04 22:13:00,2.01578,2.01578,2.01542,2.01553,9864320.0
2006-01-04 22:14:00,2.01536,2.01551,2.01536,2.01536,18632883.0
2006-01-04 22:15:00,2.01534,2.01534,2.01501,2.01501,4370272.0
2006-01-04 22:16:00,2.01492,2.01492,2.01416,2.01416,5934610.0
2006-01-04 22:17:00,2.01418,2.0142,2.01411,2.0142,981908.0
2006-01-04 22:18:00,2.01421,2.01435,2.01415,2.01435,9120364.0
2006-01-04 22:19:00,2.01441,2.01443,2.01441,2.01443,149644.0
2006-01-04 22:20:00,2.01431,2.01431,2.01407,2.01407,798191.0
2006-01-04 22:21:00,2.01414,2.01443,2.01414,2.0142,1659046.0
2006-01-04 22:22:00,2.0141,2.01411,2.01375,2.01375,268477.0
2006-01-04 22:23:00,2.014,2.01425,2.014,2.01425,2043858.0
2006-01-04 22:24:00,2.01423,2.01443,2.01421,2.01443,3702286.0
2006-01-04 22:25:00,2.01432,2.01432,2.01415,2.01415,6769173.0
2006-01-04 22:26:00,2.01417,2.01432,2.01417,2.01432,17497200.0
2006-01-04 22:27:00,2.01437,2.01441,2.01399,2.0144,4632559.0
2006-01-04 22:28:00,2.01439,2.01443,2.01415,2.01433,6818255.0
2006-01-04 22:29:00,2.01434,2.01434,2.01405,2.01423,9017940.0
2006-01-04 22:30:00,2.01435,2.01447,2.01435,2.01446,799776.0
2006-01-04 22:31:00,2.01452,2.01465,2.01446,2.01459,9223772.0
2006-01-04 22:32:00,2.01461,2.01461,2.01399,2.01399,8140556.0
2006-01-04 22:33:00,2.01438,2.01458,2.01438,2.01451,1867202.0
2006-01-04 22:34:00,2.01453,2.01453,2.01435,2.01453,5026522.0
2006-01-04 22:35:00,2.01445,2.01445,2.01426,2.01426,4542340.0
2006-01-04 22:36:00,2.01443,2.01456,2.01433,2.01456,4678095.0
2006-01-04 22:37:00,2.01454,2.01462,2.01454,2.01454,14054439.0
2006-01-04 22:38:00,2.01459,2.01477,2.01459,2.01471,9743935.0
2006-01-04 22:39:00,2.01459,2.01474,2.01448,2.01474,3659835.0
2006-01-04 22:40:00,2.01475,2.01475,2.01467,2.01475,1348134.0
2006-01-04 22:41:00,2.01474,2.01487,2.01474,2.01486,5468077.0
2006-01-04 22:42:00,2.01491,2.01494,2.01484,2.01491,11415311.0
2006-01-04 22:43:00,2.01482,2.01482,2.01438,2.01454,1090386.0
2006-01-04 22:44:00,2.01435,2.01458,2.01435,2.01456,996278.0
2006-01-04 22:45:00,2.01462,2.01473,2.01461,2.01473,2515356.0
2006-01-04 22:46:00,2.01474,2.01474,2.01466,2.01466,13205381.0
2006-01-04 22:48:00,2.01462,2.01473,2.01457,2.01473,2444560.0
2006-01-04 22:49:00,2.01464,2.01487,2.01464,2.01487,1802090.0
2006-01-04 22:50:00,2.0147,2.0147,2.01424,2.01424,3579402.0
2006-01-04 22:51:00,2.01433,2.01444,2.01433,2.01433,1661389.0
2006-01-04 22:52:00,2.0143,2.01439,2.0143,2.01439,2168971.0
2006-01-04 22:53:00,2.01446,2.01468,2.01446,2.01463,1123896.0
2006-01-04 22:54:00,2.01478,2.01491,2.01476,2.01488,808609.0
2006-01-04 22:55:00,2.01478,2.01511,2.01478,2.01511,10921955.0
2006-01-04 22:57:00,2.01466,2.01482,2.01466,2.01481,19111346.0
2006-01-04 22:58:00,2.01478,2.0148,2.01476,2.01478,316583.0
2006-01-04 22:59:00,2.01463,2.01484,2.01463,2.01484,11351939.0
2006-01-04 23:00:00,2.0149,2.01518,2.0149,2.01518,1889449.0
2006-01-04 23:01:00,2.01511,2.01564,2.01495,2.01564,14856169.0
2006-01-04 23:02:00,2.01563,2.01563,2.01524,2.01524,6813312.0
2006-01-04 23:03:00,2.01529,2.01551,2.01529,2.0155,15986929.0
2006-01-04 23:04:00,2.01565,2.01579,2.01565,2.01569,2524442.0
2006-01-04 23:05:00,2.01598,2.01622,2.01588,2.01622,9957519.0
2006-01-04 23:06:00,2.01623,2.01623,2.01606,2.01606,9438756.0
2006-01-04 23:07:00,2.01611,2.01623,2.01603,2.01603,2389337.0
2006-01-04 23:08:00,2.01605,2.01605,2.01575,2.01575,2236974.0
2006-01-04 23:09:00,2.01571,2.01591,2.0157,2.01585,7117613.0
2006-01-04 23:10:00,2.01584,2.01596,2.01584,2.01585,5859305.0
2006-01-04 23:13:00,2.01587,2.016,2.01583,2.01597,8370748.0
2006-01-04 23:14:00,2.01609,2.01636,2.01609,2.01636,6312195.0
2006-01-04 23:15:00,2.01646,2.01653,2.01641,2.01653,694200.0
2006-01-04 23:16:00,2.01655,2.01656,2.01638,2.0165,4877708.0
2006-01-04 23:17:00,2.01665,2.01672,2.01665,2.01672,5762929.0
2006-01-04 23:18:00,2.01673,2.01673,2.01646,2.01653,9223764.0
2006-01-04 23:19:00,2.01645,2.01645,2.01642,2.01642,7014921.0
2006-01-04 23:21:00,2.0165,2.01655,2.01638,2.01638,2606434.0
2006-01-04 23:22:00,2.01634,2.01642,2.01629,2.01638,4392884.0
2006-01-04 23:23:00,2.0165,2.01666,2.01617,2.01665,5440082.0
2006-01-04 23:24:00,2.01656,2.01656,2.01627,2.01631,8188764.0
2006-01-04 23:25:00,2.0163,2.0163,2.01614,2.01622,6539332.0
2006-01-04 23:26:00,2.01621,2.01638,2.01619,2.01638,4011446.0
2006-01-04 23:27:00,2.01622,2.01633,2.01615,2.01617,1622393.0
2006-01-04 23:28:00,2.0161,2.0162,2.01604,2.0162,21537688.0
2006-01-04 23:29:00,2.01615,2.01615,2.01558,2.01558,1829555.0
2006-01-04 23:30:00,2.01552,2.01552,2.01496,2.01496,754824.0
2006-01-04 23:31:00,2.01493,2.01512,2.01493,2.01512,2114667.0
2006-01-04 23:33:00,2.01533,2.01548,2.01533,2.0154,13132570.0
2006-01-04 23:34:00,2.01543,2.01547,2.01539,2.0154,12808126.0
2006-01-04 23:35:00,2.01553,2.0158,2.01549,2.0158,5331686.0
2006-01-04 23:36:00,2.01582,2.01592,2.01558,2.01558,2031944.0
2006-01-04 23:37:00,2.01568,2.01624,2.01568,2.0162,12688166.0
2006-01-04 23:38:00,2.01608,2.01608,2.01592,2.01592,327166.0
2006-01-04 23:39:00,2.01575,2.01589,2.01559,2.01573,5796221.0
2006-01-04 23:40:00,2.01576,2.01584,2.01567,2.01576,2260318.0
2006-01-04 23:41:00,2.01597,2.01619,2.01597,2.01619,5268546.0
2006-01-04 23:42:00,2.01609,2.01618,2.01584,2.01615,22295032.0
2006-01-04 23:43:00,2.01622,2.01651,2.01622,2.0164,2040904.0
2006-01-04 23:44:00,2.01651,2.01657,2.01641,2.01657,1160555.0
2006-01-04 23:45:00,2.01681,2.01693,2.01674,2.01685,2456330.0
2006-01-04 23:46:00,2.01688,2.01693,2.01678,2.01689,870911.0
2006-01-04 23:47:00,2.01682,2.01689,2.01675,2.01675,7139120.0
2006-01-04 23:48:00,2.01674,2.01674,2.01638,2.01654,1609277.0
2006-01-04 23:49:00,2.01652,2.01657,2.01617,2.01653,4932877.0
2006-01-04 23:50:00,2.01653,2.01681,2.01653,2.01681,468090.0
2006-01-04 23:52:00,2.01707,2.01754,2.01707,2.01741,3227820.0
2006-01-04 23:53:00,2.01728,2.0173,2.01707,2.01707,2532697.0
2006-01-04 23:54:00,2.01705,2.01727,2.01705,2.01727,10754157.0
2006-01-04 23:55:00,2.01729,2.01729,2.01712,2.01712,5119250.0
2006-01-04 23:56:00,2.01729,2.0173,2.01724,2.01726,1330536.0
2006-01-04 23:57:00,2.01729,2.01742,2.01729,2.0173,1064773.0
2006-01-04 23:58:00,2.01713,2.01722,2.01707,2.01718,16842544.0
2006-01-05 00:27:00,2.01702,2.01702,2.0167,2.0167,2340913.0
2006-01-05 00:30:00,2.01655,2.01664,2.01644,2.01644,17027722.0
2006-01-05 00:31:00,2.01632,2.01643,2.01621,2.01622,8740278.0
2006-01-05 00:32:00,2.01624,2.01624,2.01591,2.01591,5810750.0
2006-01-05 00:34:00,2.01587,2.01587,2.01527,2.01561,1646428.0
2006-01-05 00:35:00,2.01552,2.01565,2.01549,2.01565,10714720.0
2006-01-05 00:36:00,2.01564,2.01565,2.01556,2.01565,1013947.0
2006-01-05 00:37:00,2.01564,2.01564,2.01549,2.01549,4296406.0
2006-01-05 00:38:00,2.01555,2.01555,2.01535,2.01543,3235058.0
2006-01-05 00:41:00,2.01539,2.01539,2.01519,2.01519,23327129.0
2006-01-05 00:42:00,2.01532,2.0154,2.01523,2.0154,595514.0
2006-01-05 00:43:00,2.0154,2.01543,2.01538,2.01539,6948662.0
2006-01-05 00:46:00,2.01541,2.01543,2.01526,2.01537,22022366.0
2006-01-05 00:47:00,2.0153,2.0153,2.01505,2.01505,8395639.0
2006-01-05 00:48:00,2.01519,2.01519,2.01492,2.01511,807041.0
2006-01-05 00:49:00,2.0151,2.0151,2.01495,2.01495,4237959.0
2006-01-05 00:52:00,2.01486,2.01491,2.01473,2.01473,5408264.0
2006-01-05 00:53:00,2.01473,2.01475,2.0146,2.0146,1458665.0
2006-01-05 00:54:00,2.01476,2.01476,2.01458,2.0146,9217532.0
2006-01-05 00:55:00,2.0145,2.0145,2.01396,2.01396,603678.0
2006-01-05 00:56:00,2.01394,2.01394,2.01387,2.0139,1553626.0
2006-01-05 00:57:00,2.01374,2.01388,2.01362,2.01372,9572234.0
2006-01-05 01:01:00,2.01371,2.01407,2.01371,2.01405,923349.0
2006-01-05 01:02:00,2.01394,2.01419,2.01394,2.01419,13890252.0
2006-01-05 01:03:00,2.01418,2.01418,2.01411,2.01416,23458892.0
2006-01-05 01:04:00,2.01416,2.01416,2.01399,2.0141,13790915.0
2006-01-05 01:05:00,2.01407,2.01463,2.01407,2.01463,7198529.0
2006-01-05 01:06:00,2.01477,2.01496,2.01477,2.01496,6953213.0
2006-01-05 01:07:00,2.01495,2.01544,2.01495,2.01544,4700990.0
2006-01-05 01:08:00,2.0156,2.016,2.0156,2.016,7140721.0
2006-01-05 01:09:00,2.01595,2.01624,2.01595,2.01617,23317860.0
2006-01-05 01:11:00,2.01624,2.01624,2.0159,2.0159,20750799.0
2006-01-05 01:12:00,2.0159,2.0159,2.01566,2.01573,6272587.0
2006-01-05 01:13:00,2.01571,2.01579,2.01557,2.01567,891112.0
2006-01-05 01:14:00,2.01571,2.0158,2.01555,2.01574,6799700.0
2006-01-05 01:15:00,2.01551,2.01551,2.01547,2.01547,9455445.0
2006-01-05 01:16:00,2.0154,2.01547,2.01532,2.01547,5203155.0
2006-01-05 01:17:00,2.01552,2.01584,2.01552,2.01584,3200460.0
2006-01-05 01:18:00,2.01593,2.01601,2.01586,2.0159,3064255.0
2006-01-05 01:21:00,2.01572,2.01572,2.0155,2.01553,7660162.0
2006-01-05 01:22:00,2.0154,2.0154,2.01513,2.01527,3128511.0
2006-01-05 01:23:00,2.01526,2.01545,2.01526,2.01545,13387907.0
2006-01-05 01:24:00,2.01515,2.01576,2.01515,2.0154,24244755.0
2006-01-05 01:25:00,2.01564,2.01582,2.01564,2.01582,231147.0
2006-01-05 01:26:00,2.01589,2.01589,2.01576,2.01576,9903571.0
2006-01-05 01:27:00,2.01601,2.01649,2.01601,2.01649,2557208.0
2006-01-05 01:28:00,2.01643,2.01643,2.01637,2.01642,20065543.0
2006-01-05 01:29:00,2.01632,2.01664,2.01632,2.01664,2712927.0
2006-01-05 01:30:00,2.01669,2.01669,2.01666,2.01666,6026096.0
2006-01-05 01:31:00,2.01671,2.01671,2.01654,2.01659,2417118.0
2006-01-05 01:32:00,2.01667,2.0167,2.01649,2.0167,6298787.0
2006-01-05 01:33:00,2.01668,2.01668,2.01643,2.01661,3989511.0
2006-01-05 01:34:00,2.01674,2.01678,2.01657,2.01657,1364703.0
2006-01-05 01:35:00,2.01661,2.01669,2.01661,2.01664,858572.0
2006-01-05 01:36:00,2.01688,2.01698,2.01679,2.01698,2123550.0
2006-01-05 01:37:00,2.01712,2.01732,2.01712,2.01732,2549790.0
2006-01-05 01:38:00,2.01727,2.01727,2.01707,2.01711,9983976.0
2006-01-05 01:39:00,2.01718,2.01723,2.01714,2.01723,4593003.0
2006-01-05 01:41:00,2.01725,2.01785,2.01725,2.01785,1546166.0
2006-01-05 01:42:00,2.01796,2.01811,2.01796,2.01805,2846011.0
2006-01-05 01:43:00,2.01832,2.0186,2.01832,2.0186,616562.0
2006-01-05 01:44:00,2.0188,2.01889,2.01865,2.01865,8913860.0
2006-01-05 01:46:00,2.01824,2.01824,2.01798,2.01798,2713638.0
2006-01-05 01:47:00,2.0177,2.01826,2.0177,2.01826,4718473.0
2006-01-05 01:48:00,2.01829,2.0185,2.01829,2.0185,6749672.0
2006-01-05 01:49:00,2.01856,2.01878,2.01845,2.01878,2889287.0
2006-01-05 01:50:00,2.01871,2.01912,2.01871,2.01912,2726237.0
2006-01-05 01:51:00,2.01905,2.01905,2.01871,2.01871,6093575.0
2006-01-05 01:52:00,2.01878,2.01878,2.01853,2.01853,1324140.0
2006-01-05 01:53:00,2.01861,2.01861,2.01833,2.01836,2716314.0
2006-01-05 01:54:00,2.01842,2.0185,2.01834,2.0185,2530614.0
2006-01-05 01:55:00,2.01838,2.01849,2.01837,2.01849,10206110.0
2006-01-05 01:57:00,2.01851,2.01851,2.01828,2.01841,30437892.0
2006-01-05 01:58:00,2.01835,2.01847,2.01826,2.01826,2382307.0
2006-01-05 01:59:00,2.01821,2.01821,2.01812,2.01812,1916994.0
2006-01-05 02:00:00,2.01809,2.01815,2.01806,2.01815,1467923.0
2006-01-05 02:01:00,2.01821,2.01837,2.01818,2.01835,13638680.0
2006-01-05 02:02:00,2.01843,2.01847,2.01831,2.01847,14372299.0
2006-01-05 02:03:00,2.01833,2.01848,2.01811,2.01848,4151262.0
2006-01-05 02:04:00,2.01868,2.01881,2.01863,2.01877,3942889.0
2006-01-05 02:05:00,2.01898,2.01912,2.0189,2.01912,5693099.0
2006-01-05 02:06:00,2.01925,2.01945,2.01925,2.01941,1329280.0
2006-01-05 02:07:00,2.01931,2.01955,2.01931,2.01955,7078374.0
2006-01-05 02:08:00,2.01941,2.01947,2.01917,2.01917,8552795.0
2006-01-05 02:09:00,2.01912,2.01929,2.01902,2.01929,4314791.0
2006-01-05 02:11:00,2.01939,2.01974,2.01939,2.01963,300804.0
2006-01-05 02:12:00,2.01959,2.01959,2.01893,2.01893,1923329.0
2006-01-05 02:14:00,2.01892,2.01892,2.0185,2.01862,11581089.0
2006-01-05 02:15:00,2.01865,2.01876,2.01865,2.01875,2694298.0
2006-01-05 02:19:00,2.01879,2.01879,2.01867,2.01867,2161784.0
2006-01-05 02:20:00,2.0186,2.01866,2.01851,2.01866,2551108.0
2006-01-05 02:21:00,2.01869,2.01888,2.01869,2.01888,11726897.0
2006-01-05 02:22:00,2.01883,2.01883,2.01858,2.01858,4177766.0
2006-01-05 02:23:00,2.01853,2.01862,2.01835,2.01862,2245065.0
2006-01-05 02:24:00,2.01846,2.01857,2.01846,2.01852,3628470.0
2006-01-05 02:25:00,2.01832,2.01832,2.01798,2.01798,10866888.0
2006-01-05 02:26:00,2.0178,2.01792,2.01765,2.01792,4478586.0
2006-01-05 02:27:00,2.01793,2.01793,2.01779,2.01789,800206.0
2006-01-05 02:32:00,2.01794,2.01813,2.01793,2.01813,2607294.0
2006-01-05 02:33:00,2.01816,2.01842,2.01816,2.01842,820035.0
2006-01-05 02:34:00,2.01841,2.01841,2.01834,2.01834,5829301.0
2006-01-05 02:35:00,2.01811,2.01811,2.01756,2.01756,29124913.0
2006-01-05 02:36:00,2.01797,2.0181,2.01797,2.01803,13412421.0
2006-01-05 02:37:00,2.01801,2.01801,2.01765,2.01765,9125191.0
2006-01-05 02:38:00,2.01764,2.01764,2.01719,2.01722,4227975.0
2006-01-05 02:40:00,2.01737,2.01767,2.01737,2.01767,3602729.0
2006-01-05 02:41:00,2.01784,2.01813,2.01784,2.01813,9135317.0
2006-01-05 02:42:00,2.01807,2.01807,2.01793,2.01801,11849237.0
2006-01-05 02:43:00,2.01799,2.01801,2.01787,2.01793,3332885.0
2006-01-05 02:44:00,2.018,2.0182,2.01799,2.0182,1581156.0
2006-01-05 02:45:00,2.0179,2.0179,2.01749,2.01756,9854013.0
2006-01-05 02:47:00,2.01739,2.01739,2.01701,2.01701,3020466.0
2006-01-05 02:48:00,2.01675,2.01675,2.01648,2.01648,2183735.0
2006-01-05 02:49:00,2.01643,2.01643,2.01617,2.01626,3059289.0
2006-01-05 02:50:00,2.01621,2.01627,2.01606,2.01612,10406857.0
2006-01-05 02:51:00,2.01631,2.01677,2.01631,2.01677,5588581.0
2006-01-05 02:52:00,2.01694,2.01708,2.01685,2.01685,2187033.0
2006-01-05 02:53:00,2.01699,2.01728,2.01699,2.01728,6440795.0
2006-01-05 02:54:00,2.01727,2.01753,2.01699,2.01747,2336696.0
2006-01-05 02:55:00,2.0176,2.01788,2.0176,2.01788,2830421.0
2006-01-05 02:56:00,2.01801,2.01801,2.01748,2.01748,27575333.0
2006-01-05 02:57:00,2.01743,2.01743,2.01719,2.01719,10474175.0
2006-01-05 02:58:00,2.01736,2.01746,2.01729,2.01732,4959484.0
2006-01-05 02:59:00,2.01714,2.01728,2.01713,2.01727,2704991.0
2006-01-05 03:00:00,2.01722,2.01728,2.01704,2.01704,3770581.0
2006-01-05 03:01:00,2.01697,2.01697,2.01678,2.01686,2038575.0
2006-01-05 03:02:00,2.01673,2.01673,2.01631,2.01632,2365261.0
2006-01-05 03:03:00,2.01649,2.01657,2.01649,2.01657,2043277.0
2006-01-05 03:04:00,2.01657,2.01679,2.01657,2.01679,10157279.0
2006-01-05 03:05:00,2.01667,2.01669,2.01644,2.01669,6474437.0
2006-01-05 03:06:00,2.0165,2.01651,2.01639,2.01639,4958548.0
2006-01-05 03:07:00,2.01622,2.01622,2.01591,2.01606,8199579.0
2006-01-05 03:08:00,2.01617,2.01635,2.01617,2.0163,898515.0
2006-01-05 03:09:00,2.01616,2.01616,2.01592,2.01592,3385017.0
2006-01-05 03:10:00,2.01588,2.01588,2.01577,2.01577,3073527.0
2006-01-05 03:11:00,2.01566,2.01566,2.01526,2.0155,8900648.0
2006-01-05 03:12:00,2.01533,2.01535,2.01523,2.01528,9024997.0
2006-01-05 03:13:00,2.01526,2.01526,2.01509,2.01509,7800431.0
2006-01-05 03:14:00,2.01482,2.01519,2.01482,2.01519,4233049.0
2006-01-05 03:15:00,2.01538,2.01564,2.01507,2.01564,4194950.0
2006-01-05 03:16:00,2.01581,2.01584,2.01558,2.01558,2099636.0
2006-01-05 03:17:00,2.01548,2.01557,2.01534,2.01557,7712273.0
2006-01-05 03:18:00,2.01539,2.01551,2.0151,2.0151,3256803.0
2006-01-05 03:19:00,2.01505,2.01509,2.01504,2.01509,7586938.0
2006-01-05 03:20:00,2.0151,2.0151,2.01487,2.01505,3027667.0
2006-01-05 03:21:00,2.01501,2.01501,2.01471,2.01483,2411290.0
2006-01-05 03:22:00,2.01477,2.01492,2.01477,2.01492,7090652.0
2006-01-05 03:23:00,2.01502,2.01524,2.01502,2.01524,11111115.0
2006-01-05 03:24:00,2.01522,2.01522,2.01508,2.01511,13195528.0
2006-01-05 03:25:00,2.01508,2.0154,2.0148,2.0154,31668103.0
2006-01-05 03:26:00,2.01549,2.01562,2.01516,2.01556,9905781.0
2006-01-05 03:27:00,2.01557,2.0158,2.01553,2.0158,10301557.0
2006-01-05 03:28:00,2.01576,2.01582,2.01572,2.01576,7974367.0
2006-01-05 03:29:00,2.01591,2.01591,2.01564,2.01564,5873112.0
2006-01-05 03:30:00,2.01601,2.01662,2.01601,2.01662,7520085.0
2006-01-05 03:32:00,2.01666,2.01666,2.01654,2.01658,1060573.0
2006-01-05 03:33:00,2.01662,2.01662,2.01651,2.01658,8026072.0
2006-01-05 03:34:00,2.01635,2.01635,2.01597,2.01597,5738183.0
2006-01-05 03:35:00,2.01594,2.01609,2.01593,2.01609,10559783.0
2006-01-05 03:36:00,2.01611,2.01619,2.01611,2.01618,15728769.0
2006-01-05 03:37:00,2.01629,2.01667,2.01629,2.01667,2507720.0
2006-01-05 03:38:00,2.01668,2.01672,2.01665,2.01671,4652738.0
2006-01-05 03:39:00,2.01672,2.01672,2.01643,2.0167,8735489.0
2006-01-05 03:41:00,2.01674,2.01696,2.01643,2.01696,12222644.0
2006-01-05 03:42:00,2.017,2.01724,2.017,2.01724,8036555.0
2006-01-05 03:43:00,2.01687,2.01703,2.01687,2.01703,1749993.0
2006-01-05 03:44:00,2.01704,2.01716,2.01702,2.01716,8342619.0
2006-01-05 03:45:00,2.01735,2.01747,2.01735,2.01744,2889584.0
2006-01-05 03:46:00,2.01743,2.01767,2.01722,2.01767,15391917.0
2006-01-05 03:47:00,2.01762,2.01762,2.01729,2.01729,6242551.0
2006-01-05 03:48:00,2.01736,2.01741,2.01732,2.01741,700765.0
2006-01-05 03:49:00,2.01723,2.01735,2.01717,2.01722,3701114.0
2006-01-05 03:50:00,2.01736,2.01736,2.01699,2.01708,7653691.0
2006-01-05 03:51:00,2.01707,2.01709,2.01693,2.01693,1003768.0
2006-01-05 03:52:00,2.01681,2.01681,2.01668,2.01668,4453512.0
2006-01-05 03:53:00,2.01674,2.01682,2.01672,2.01677,18482353.0
2006-01-05 03:54:00,2.01683,2.01707,2.01683,2.01707,4675697.0
2006-01-05 03:55:00,2.01703,2.01703,2.01675,2.01678,3535165.0
2006-01-05 03:56:00,2.01658,2.01658,2.01628,2.01643,4349555.0
2006-01-05 03:58:00,2.01647,2.01655,2.0164,2.01653,7662834.0
2006-01-05 03:59:00,2.01652,2.0168,2.01644,2.0168,16710194.0
2006-01-05 04:00:00,2.01679,2.01679,2.01628,2.01628,7612908.0
2006-01-05 04:01:00,2.01627,2.01627,2.01601,2.01605,15924732.0
2006-01-05 04:02:00,2.01615,2.0162,2.01612,2.01613,2985071.0
2006-01-05 04:03:00,2.01605,2.01605,2.01573,2.01573,18182317.0
2006-01-05 04:04:00,2.01538,2.01538,2.0151,2.01515,6828673.0
2006-01-05 04:05:00,2.01516,2.01522,2.01516,2.01519,1243563.0
2006-01-05 04:06:00,2.0152,2.01522,2.0149,2.0149,5408829.0
2006-01-05 04:07:00,2.01483,2.01494,2.01483,2.01491,1736660.0
2006-01-05 04:08:00,2.0149,2.01502,2.01481,2.01501,5915720.0
2006-01-05 04:10:00,2.01502,2.0151,2.01463,2.01499,10726838.0
2006-01-05 04:11:00,2.01502,2.01502,2.01483,2.015,8443968.0
2006-01-05 04:12:00,2.01494,2.01516,2.01494,2.01516,3112189.0
2006-01-05 04:13:00,2.01527,2.01527,2.01516,2.01526,7998508.0
2006-01-05 04:14:00,2.01518,2.01518,2.0149,2.01501,2901427.0
2006-01-05 04:15:00,2.01495,2.01516,2.01495,2.01516,16408438.0
2006-01-05 04:16:00,2.01513,2.01541,2.01513,2.01541,8477659.0
2006-01-05 04:17:00,2.01542,2.01562,2.01542,2.01562,7037818.0
2006-01-05 04:18:00,2.01559,2.01559,2.01509,2.0153,8807952.0
2006-01-05 04:19:00,2.01527,2.01527,2.01511,2.01524,4795961.0
2006-01-05 04:20:00,2.01524,2.01525,2.01494,2.01507,4262252.0
2006-01-05 04:22:00,2.01511,2.01512,2.0147,2.0147,11031107.0
2006-01-05 04:23:00,2.01482,2.01502,2.01482,2.01497,1568318.0
2006-01-05 04:24:00,2.01509,2.01529,2.01509,2.01527,1563749.0
2006-01-05 04:25:00,2.01522,2.01551,2.01522,2.01551,2059935.0
2006-01-05 04:26:00,2.01549,2.01549,2.01534,2.01534,11339259.0
2006-01-05 04:27:00,2.01529,2.0153,2.01511,2.01523,15098483.0
2006-01-05 04:28:00,2.01523,2.01561,2.01523,2.01546,7859536.0
2006-01-05 04:29:00,2.01543,2.01546,2.01536,2.01536,17431158.0
2006-01-05 04:30:00,2.01523,2.01547,2.01523,2.01547,2510594.0
2006-01-05 04:31:00,2.01549,2.01558,2.01549,2.01558,6123273.0
2006-01-05 04:32:00,2.01557,2.01557,2.01544,2.01546,951033.0
2006-01-05 04:33:00,2.01561,2.01564,2.01551,2.01551,3629727.0
2006-01-05 04:34:00,2.01552,2.01567,2.01551,2.01567,1865277.0
2006-01-05 04:35:00,2.01565,2.01566,2.0155,2.01566,8366577.0
2006-01-05 04:36:00,2.01572,2.0159,2.01538,2.0159,2056656.0
2006-01-05 04:37:00,2.01587,2.01595,2.01577,2.01595,1698492.0
2006-01-05 04:38:00,2.01593,2.01593,2.0158,2.0158,7742204.0
2006-01-05 04:39:00,2.01568,2.01584,2.01564,2.01572,8420757.0
2006-01-05 04:40:00,2.01574,2.0159,2.01574,2.0159,181956.0
2006-01-05 04:41:00,2.0161,2.01627,2.0161,2.01626,3054153.0
2006-01-05 04:42:00,2.01623,2.01623,2.01622,2.01622,433570.0
2006-01-05 04:43:00,2.01616,2.01633,2.01615,2.01633,1134321.0
2006-01-05 04:44:00,2.01642,2.01653,2.01642,2.01653,209997.0
2006-01-05 04:45:00,2.0165,2.0165,2.01637,2.01637,4889109.0
2006-01-05 04:46:00,2.01639,2.01664,2.01639,2.01664,10140675.0
2006-01-05 04:47:00,2.01668,2.01684,2.01668,2.01684,2917886.0
2006-01-05 04:48:00,2.01688,2.01688,2.01663,2.01673,1208890.0
2006-01-05 04:49:00,2.0167,2.01682,2.0167,2.01674,1297012.0
2006-01-05 04:52:00,2.01654,2.01654,2.01631,2.01631,3137220.0
2006-01-05 04:53:00,2.01625,2.01627,2.01616,2.01623,1650784.0
2006-01-05 04:54:00,2.01625,2.01642,2.01609,2.01642,4752846.0
2006-01-05 04:55:00,2.01633,2.01653,2.01633,2.01653,6059540.0
2006-01-05 04:56:00,2.01646,2.01652,2.01646,2.01652,11360984.0
2006-01-05 04:57:00,2.01663,2.01686,2.01663,2.01673,7195535.0
2006-01-05 05:01:00,2.01663,2.01667,2.01647,2.01667,9463619.0
2006-01-05 05:04:00,2.01677,2.01699,2.01677,2.01699,14549359.0
2006-01-05 05:05:00,2.01698,2.01698,2.01685,2.01687,9969168.0
2006-01-05 05:06:00,2.0168,2.01704,2.0168,2.01704,966386.0
2006-01-05 05:08:00,2.01712,2.01732,2.01712,2.01732,2427811.0
2006-01-05 05:10:00,2.01737,2.01753,2.01724,2.01752,588156.0
2006-01-05 05:11:00,2.01729,2.01729,2.01685,2.01685,14640764.0
2006-01-05 05:12:00,2.01678,2.01678,2.01654,2.01668,5535811.0
2006-01-05 05:13:00,2.01681,2.01688,2.01664,2.01664,752109.0
2006-01-05 05:14:00,2.01655,2.01655,2.01642,2.01647,2554258.0
2006-01-05 05:15:00,2.0165,2.01678,2.0165,2.01671,7524606.0
2006-01-05 05:16:00,2.01685,2.01685,2.01666,2.01679,10511786.0
2006-01-05 05:17:00,2.0168,2.01705,2.0168,2.01705,10356902.0
2006-01-05 05:18:00,2.01701,2.01701,2.0169,2.0169,3978860.0
2006-01-05 05:19:00,2.01689,2.01689,2.01649,2.01653,1824844.0
2006-01-05 05:20:00,2.01658,2.01665,2.0165,2.0165,4124714.0
2006-01-05 05:21:00,2.01645,2.01645,2.01611,2.01611,1901133.0
2006-01-05 05:22:00,2.01604,2.01615,2.01604,2.01611,1954052.0
2006-01-05 05:23:00,2.01614,2.01615,2.01592,2.01615,8423582.0
2006-01-05 05:24:00,2.01607,2.01622,2.01607,2.01621,2889176.0
2006-01-05 05:25:00,2.0163,2.01636,2.01616,2.01619,7349133.0
2006-01-05 05:26:00,2.01611,2.01615,2.01591,2.01591,5386554.0
2006-01-05 05:27:00,2.0156,2.01601,2.0156,2.01564,5082852.0
2006-01-05 05:28:00,2.01545,2.0156,2.01538,2.01558,20144214.0
2006-01-05 05:29:00,2.01558,2.01558,2.01525,2.01525,7058850.0
2006-01-05 05:30:00,2.01516,2.01516,2.01496,2.01505,8851584.0
2006-01-05 05:31:00,2.01507,2.01529,2.01507,2.01529,5359232.0
2006-01-05 05:32:00,2.01538,2.01538,2.01487,2.0153,4045959.0
2006-01-05 05:33:00,2.01538,2.01563,2.01538,2.01563,2272790.0
2006-01-05 05:34:00,2.01536,2.01542,2.01535,2.01535,2716778.0
2006-01-05 05:35:00,2.01544,2.01551,2.01535,2.01535,4210530.0
2006-01-05 05:36:00,2.01546,2.01553,2.01546,2.01553,8270427.0
2006-01-05 05:37:00,2.01537,2.0156,2.01537,2.0156,1250356.0
2006-01-05 05:38:00,2.01559,2.01565,2.0154,2.0154,8432809.0
2006-01-05 05:39:00,2.01534,2.01534,2.01523,2.01533,8830772.0
2006-01-05 05:40:00,2.01532,2.01532,2.01524,2.01524,1140141.0
2006-01-05 05:41:00,2.01518,2.01518,2.01505,2.01505,313946.0
2006-01-05 05:42:00,2.01498,2.0152,2.01498,2.01503,2277569.0
2006-01-05 05:43:00,2.01499,2.0152,2.01496,2.0152,4092863.0
2006-01-05 05:44:00,2.01524,2.0154,2.01524,2.0154,689720.0
2006-01-05 05:45:00,2.01521,2.01521,2.01491,2.01491,141984.0
2006-01-05 05:47:00,2.01495,2.01503,2.01487,2.01487,7084785.0
2006-01-05 05:48:00,2.01497,2.01528,2.01497,2.01525,7970085.0
2006-01-05 05:49:00,2.01545,2.01554,2.01536,2.01547,13650400.0
2006-01-05 05:50:00,2.01555,2.0157,2.01555,2.01567,4700058.0
2006-01-05 05:51:00,2.01565,2.01566,2.01554,2.01554,4539468.0
2006-01-05 05:52:00,2.01542,2.01563,2.01542,2.01563,2925328.0
2006-01-05 05:53:00,2.01567,2.01577,2.01567,2.01577,13428163.0
2006-01-05 05:55:00,2.01569,2.01569,2.01564,2.01564,921166.0
2006-01-05 05:56:00,2.01563,2.01567,2.01558,2.01567,14576872.0
2006-01-05 05:57:00,2.0156,2.0156,2.01529,2.01529,97570.0
2006-01-05 05:58:00,2.0152,2.01526,2.0152,2.01526,3697466.0
2006-01-05 05:59:00,2.01525,2.01525,2.01496,2.01514,3893126.0
2006-01-05 06:00:00,2.01501,2.01519,2.01501,2.01519,3707106.0
2006-01-05 06:02:00,2.0152,2.01524,2.01479,2.01524,11704687.0
2006-01-05 06:03:00,2.01525,2.01526,2.01499,2.01499,17274046.0
2006-01-05 06:05:00,2.01522,2.01522,2.0151,2.01515,3838325.0
2006-01-05 06:06:00,2.01516,2.0153,2.01516,2.01516,9868945.0
2006-01-05 06:07:00,2.01527,2.01534,2.015,2.01534,702659.0
2006-01-05 06:09:00,2.01538,2.01543,2.01531,2.01543,3194294.0
2006-01-05 06:10:00,2.01531,2.0155,2.01525,2.01525,15763905.0
2006-01-05 06:12:00,2.01533,2.01533,2.01531,2.01531,4681106.0
2006-01-05 06:13:00,2.01527,2.01531,2.01519,2.0153,5754050.0
2006-01-05 06:14:00,2.01519,2.01531,2.01519,2.01531,3819822.0
2006-01-05 06:16:00,2.01512,2.01526,2.01492,2.01516,5854544.0
2006-01-05 06:19:00,2.01506,2.01529,2.01506,2.01529,7347312.0
2006-01-05 06:20:00,2.01531,2.0157,2.01531,2.0157,12741433.0
2006-01-05 06:21:00,2.01571,2.01589,2.01571,2.01589,3858709.0
2006-01-05 06:23:00,2.01585,2.01585,2.01567,2.01567,7932030.0
2006-01-05 06:24:00,2.01553,2.01565,2.01511,2.01529,13119297.0
2006-01-05 06:25:00,2.01522,2.01522,2.01511,2.01511,1560837.0
2006-01-05 06:27:00,2.01504,2.01504,2.01465,2.01465,7281481.0
2006-01-05 06:28:00,2.01462,2.01474,2.01462,2.01467,10955600.0
2006-01-05 06:29:00,2.01463,2.01467,2.01459,2.01462,5992463.0
2006-01-05 06:33:00,2.01476,2.01509,2.01474,2.01509,13133983.0
2006-01-05 06:34:00,2.01502,2.01507,2.01487,2.01492,4202096.0
2006-01-05 06:35:00,2.01486,2.01486,2.01463,2.01467,4563650.0
2006-01-05 06:36:00,2.01467,2.01469,2.01458,2.01458,9977132.0
2006-01-05 06:37:00,2.01459,2.01459,2.01439,2.0145,14474705.0
2006-01-05 06:38:00,2.01444,2.01447,2.01421,2.01421,4221592.0
2006-01-05 06:39:00,2.01423,2.01423,2.01371,2.01407,3492950.0
2006-01-05 06:40:00,2.01406,2.01415,2.01396,2.01406,4448176.0
2006-01-05 06:41:00,2.01387,2.01392,2.0135,2.0135,2687321.0
2006-01-05 06:42:00,2.01387,2.01397,2.01375,2.0139,6989540.0
2006-01-05 06:43:00,2.01387,2.01391,2.01375,2.01375,10943683.0
2006-01-05 06:45:00,2.01384,2.01397,2.01384,2.01397,2161643.0
2006-01-05 06:46:00,2.01373,2.01401,2.01371,2.01401,2992485.0
2006-01-05 06:47:00,2.01389,2.01389,2.0136,2.0136,15764434.0
2006-01-05 06:48:00,2.01347,2.01353,2.01347,2.01347,8143033.0
2006-01-05 06:49:00,2.01347,2.01352,2.01323,2.01352,5844965.0
2006-01-05 06:50:00,2.01378,2.01395,2.01378,2.01395,6715429.0
2006-01-05 06:51:00,2.01394,2.01401,2.01394,2.01401,2056188.0
2006-01-05 06:52:00,2.01402,2.01429,2.01402,2.01429,5759804.0
2006-01-05 06:53:00,2.01433,2.01451,2.01433,2.01439,2000867.0
2006-01-05 06:54:00,2.01431,2.0144,2.01431,2.01432,3028718.0
2006-01-05 06:55:00,2.01439,2.01445,2.01437,2.01437,1990839.0
2006-01-05 06:56:00,2.01449,2.01449,2.01433,2.01447,3387597.0
2006-01-05 06:57:00,2.0145,2.01459,2.01409,2.01409,5243557.0
2006-01-05 06:58:00,2.01456,2.01476,2.01456,2.01463,5982591.0
2006-01-05 07:00:00,2.01449,2.01449,2.01443,2.01448,1551389.0
2006-01-05 07:02:00,2.01443,2.0145,2.01442,2.01442,3066736.0
2006-01-05 07:03:00,2.01452,2.01472,2.01446,2.01472,2207520.0
2006-01-05 07:04:00,2.01472,2.01472,2.01452,2.01452,19322942.0
2006-01-05 07:05:00,2.01447,2.01449,2.01445,2.01449,2401436.0
2006-01-05 07:06:00,2.01448,2.01475,2.01448,2.01475,2037825.0
2006-01-05 07:07:00,2.01466,2.01466,2.01424,2.01447,5726919.0
2006-01-05 07:08:00,2.01449,2.01467,2.01447,2.01447,3337655.0
2006-01-05 07:09:00,2.0143,2.01438,2.01416,2.01438,20290996.0
2006-01-05 07:11:00,2.01446,2.0147,2.01446,2.01466,11231958.0
2006-01-05 07:15:00,2.01481,2.01509,2.01481,2.01508,5532670.0
2006-01-05 07:16:00,2.01489,2.01503,2.01484,2.01484,20446898.0
2006-01-05 07:17:00,2.01486,2.0154,2.01486,2.0154,11426242.0
2006-01-05 07:18:00,2.01557,2.01583,2.01556,2.01583,1212823.0
2006-01-05 07:19:00,2.01591,2.01596,2.01579,2.01596,3516403.0
2006-01-05 07:20:00,2.01607,2.01649,2.01607,2.01649,959597.0
2006-01-05 07:22:00,2.01664,2.01673,2.01623,2.01663,1600757.0
2006-01-05 07:23:00,2.01665,2.01665,2.01649,2.01652,14835571.0
2006-01-05 07:24:00,2.01655,2.01665,2.01655,2.01665,10529927.0
2006-01-05 07:25:00,2.01664,2.01664,2.01642,2.01648,7740489.0
2006-01-05 07:26:00,2.01648,2.01648,2.01632,2.01643,1985863.0
2006-01-05 07:27:00,2.01621,2.01637,2.01621,2.01634,7028090.0
2006-01-05 07:28:00,2.0163,2.0163,2.01613,2.01613,5315052.0
2006-01-05 07:30:00,2.01611,2.01619,2.01608,2.01619,6400334.0
2006-01-05 07:31:00,2.01617,2.01638,2.01613,2.01621,15149752.0
2006-01-05 07:32:00,2.01627,2.01652,2.01627,2.01652,12583629.0
2006-01-05 07:33:00,2.01651,2.01651,2.01605,2.01605,1868728.0
2006-01-05 07:35:00,2.01588,2.01592,2.01556,2.01583,8940816.0
2006-01-05 07:36:00,2.01577,2.0158,2.01556,2.01574,2615526.0
2006-01-05 07:37:00,2.01562,2.01562,2.01518,2.01518,19269690.0
2006-01-05 07:38:00,2.01503,2.01503,2.01482,2.01482,3997663.0
2006-01-05 07:39:00,2.01459,2.01459,2.01418,2.01431,3657707.0
2006-01-05 07:40:00,2.01438,2.01463,2.01438,2.01463,21563281.0
2006-01-05 07:41:00,2.01457,2.01457,2.01414,2.01418,15826075.0
2006-01-05 07:42:00,2.01411,2.01411,2.01378,2.01389,24297465.0
2006-01-05 07:43:00,2.01389,2.01411,2.01389,2.01411,10045717.0
2006-01-05 07:44:00,2.01398,2.01398,2.01364,2.01364,1277732.0
2006-01-05 07:45:00,2.01357,2.01357,2.01323,2.01347,6985730.0
2006-01-05 07:46:00,2.01344,2.01344,2.01323,2.01323,1045523.0
2006-01-05 07:47:00,2.01342,2.01366,2.01342,2.01366,4035000.0
2006-01-05 07:48:00,2.0135,2.01358,2.01324,2.01324,9812644.0
2006-01-05 07:49:00,2.01337,2.01337,2.01315,2.01315,6936888.0
2006-01-05 07:50:00,2.01311,2.01311,2.01279,2.01279,14385675.0
2006-01-05 07:51:00,2.01283,2.01283,2.01248,2.01248,3471963.0
2006-01-05 07:52:00,2.01219,2.01249,2.01219,2.01249,3630321.0
2006-01-05 07:53:00,2.0126,2.01279,2.01257,2.01279,6196049.0
2006-01-05 07:54:00,2.01266,2.01324,2.01266,2.01324,12396983.0
2006-01-05 07:55:00,2.01342,2.01354,2.0134,2.01354,24821562.0
2006-01-05 07:56:00,2.01354,2.01354,2.01334,2.01353,13173492.0
2006-01-05 07:57:00,2.01351,2.01366,2.01351,2.01366,6921934.0
2006-01-05 07:58:00,2.01374,2.01386,2.0137,2.01386,3925261.0
2006-01-05 07:59:00,2.01389,2.01389,2.01378,2.01385,5647229.0
2006-01-05 08:00:00,2.01388,2.01417,2.01388,2.01417,8211725.0
2006-01-05 08:01:00,2.0142,2.01455,2.0142,2.01439,19994013.0
2006-01-05 08:02:00,2.0145,2.0145,2.01417,2.01427,2104222.0
2006-01-05 08:03:00,2.01409,2.01413,2.01377,2.01377,2129476.0
2006-01-05 08:04:00,2.01363,2.01375,2.01356,2.01369,8191795.0
2006-01-05 08:05:00,2.01365,2.01375,2.01347,2.01375,3127058.0
2006-01-05 08:06:00,2.01369,2.01369,2.01339,2.01339,19355856.0
2006-01-05 08:07:00,2.01351,2.01352,2.01346,2.01346,14976745.0
2006-01-05 08:08:00,2.01344,2.0137,2.01344,2.01363,1945233.0
2006-01-05 08:09:00,2.01361,2.01361,2.0133,2.01331,7231516.0
2006-01-05 08:10:00,2.01311,2.0132,2.01311,2.01315,841856.0
2006-01-05 08:11:00,2.01302,2.01302,2.01239,2.01254,22016872.0
2006-01-05 08:12:00,2.01275,2.0128,2.01263,2.01278,3551621.0
2006-01-05 08:13:00,2.01279,2.01299,2.01279,2.01299,1694986.0
2006-01-05 08:15:00,2.01309,2.01322,2.01309,2.01318,3588042.0
2006-01-05 08:16:00,2.01325,2.01345,2.01324,2.01345,5545147.0
2006-01-05 08:17:00,2.01325,2.01361,2.01325,2.01338,2804781.0
2006-01-05 08:18:00,2.0133,2.01347,2.01317,2.01347,8617951.0
2006-01-05 08:19:00,2.01341,2.01381,2.01341,2.01381,8528584.0
2006-01-05 08:20:00,2.01339,2.01362,2.01339,2.01345,5308449.0
2006-01-05 08:21:00,2.01337,2.01337,2.01306,2.01306,8474037.0
2006-01-05 08:22:00,2.01289,2.01289,2.01245,2.01258,3460985.0
2006-01-05 08:23:00,2.01229,2.01229,2.01192,2.01192,5372782.0
2006-01-05 08:24:00,2.01204,2.01214,2.01194,2.01214,2587465.0
2006-01-05 08:25:00,2.01219,2.01222,2.01205,2.01206,4437235.0
2006-01-05 08:26:00,2.01206,2.01218,2.01206,2.01218,477244.0
2006-01-05 08:27:00,2.0122,2.0122,2.012,2.01206,2175128.0
2006-01-05 08:28:00,2.01233,2.01272,2.01233,2.01272,4208094.0
2006-01-05 08:29:00,2.01282,2.01308,2.01282,2.01305,5121034.0
2006-01-05 08:30:00,2.01319,2.01327,2.01306,2.01327,12879209.0
2006-01-05 08:31:00,2.0132,2.0132,2.01308,2.01308,4315860.0
2006-01-05 08:32:00,2.01295,2.01307,2.0129,2.01295,7620087.0
2006-01-05 08:33:00,2.01294,2.01294,2.0127,2.0127,3751862.0
2006-01-05 08:34:00,2.0125,2.0125,2.0122,2.01226,32162573.0
2006-01-05 08:35:00,2.01228,2.01235,2.01221,2.01234,12189325.0
2006-01-05 08:36:00,2.01231,2.01272,2.01231,2.01272,1784363.0
2006-01-05 08:37:00,2.01238,2.01298,2.01238,2.01298,9748154.0
2006-01-05 08:38:00,2.01297,2.01299,2.01285,2.01285,998513.0
2006-01-05 08:39:00,2.01281,2.01283,2.01274,2.01274,16486188.0
2006-01-05 08:40:00,2.0129,2.01305,2.0129,2.01297,15375454.0
2006-01-05 08:41:00,2.01295,2.01295,2.01283,2.01283,1724398.0
2006-01-05 08:42:00,2.01274,2.01303,2.01274,2.01296,9532101.0
2006-01-05 08:43:00,2.01274,2.01286,2.0126,2.01271,8659401.0
2006-01-05 08:44:00,2.01282,2.01295,2.01278,2.01278,19698533.0
2006-01-05 08:45:00,2.01303,2.01358,2.01303,2.01358,8510428.0
2006-01-05 08:46:00,2.01354,2.01374,2.01354,2.0136,11254171.0
2006-01-05 08:47:00,2.01357,2.01357,2.01335,2.01338,3069858.0
2006-01-05 08:48:00,2.01333,2.01333,2.01306,2.01306,2156119.0
2006-01-05 08:49:00,2.01288,2.0129,2.01255,2.0129,23173016.0
2006-01-05 08:50:00,2.01283,2.01313,2.01283,2.01313,11895796.0
2006-01-05 08:51:00,2.01323,2.01346,2.01312,2.01333,16957241.0
2006-01-05 08:52:00,2.01343,2.01405,2.01343,2.01405,6664330.0
2006-01-05 08:53:00,2.01421,2.01455,2.01421,2.01445,8602488.0
2006-01-05 08:54:00,2.01452,2.01452,2.01436,2.01437,6989904.0
2006-01-05 08:55:00,2.01447,2.01447,2.01429,2.01429,8238695.0
2006-01-05 08:56:00,2.01443,2.0146,2.01443,2.01451,2064728.0
2006-01-05 08:57:00,2.0147,2.0147,2.01418,2.01444,4230651.0
2006-01-05 08:58:00,2.01432,2.01436,2.01429,2.01436,15176340.0
2006-01-05 08:59:00,2.01418,2.01418,2.01384,2.01387,1852070.0
2006-01-05 09:00:00,2.01385,2.01399,2.01372,2.01399,11771867.0
2006-01-05 09:01:00,2.0141,2.01419,2.01398,2.01398,7420153.0
2006-01-05 09:02:00,2.01409,2.01409,2.01388,2.01398,6708245.0
2006-01-05 09:03:00,2.01399,2.01441,2.01399,2.01441,5154257.0
2006-01-05 09:04:00,2.01454,2.01516,2.01454,2.01516,3434457.0
2006-01-05 09:05:00,2.01511,2.01554,2.01511,2.01554,11399138.0
2006-01-05 09:06:00,2.0158,2.01625,2.01577,2.01613,10615706.0
2006-01-05 09:07:00,2.01603,2.01606,2.01584,2.01606,2874380.0
2006-01-05 09:08:00,2.01603,2.01603,2.01575,2.01575,2717585.0
2006-01-05 09:09:00,2.01532,2.01569,2.01532,2.01548,12587020.0
2006-01-05 09:10:00,2.01536,2.01538,2.01517,2.01517,2909853.0
2006-01-05 09:11:00,2.0149,2.01509,2.0149,2.01507,3267121.0
2006-01-05 09:15:00,2.01513,2.01549,2.01513,2.01549,3162918.0
2006-01-05 09:16:00,2.01534,2.01547,2.01534,2.01535,5766983.0
2006-01-05 09:17:00,2.01528,2.01528,2.01487,2.01487,9623389.0
2006-01-05 09:18:00,2.01484,2.01484,2.01475,2.01476,6697647.0
2006-01-05 09:19:00,2.01514,2.01553,2.01514,2.01553,8896618.0
2006-01-05 09:20:00,2.01567,2.01665,2.01567,2.01636,13584157.0
2006-01-05 09:21:00,2.01629,2.01629,2.01597,2.01601,4338741.0
2006-01-05 09:22:00,2.01608,2.01613,2.01581,2.01601,8793704.0
2006-01-05 09:23:00,2.01594,2.01602,2.01592,2.01594,13875376.0
2006-01-05 09:24:00,2.01586,2.016,2.01578,2.01578,5440135.0
2006-01-05 09:25:00,2.01582,2.01582,2.01549,2.01554,7867620.0
2006-01-05 09:26:00,2.01553,2.01567,2.0155,2.01567,2307675.0
2006-01-05 09:27:00,2.01568,2.01588,2.01567,2.01567,6906405.0
2006-01-05 09:28:00,2.0156,2.01574,2.01524,2.01574,4135772.0
2006-01-05 09:29:00,2.01579,2.01595,2.01579,2.01595,11502201.0
2006-01-05 09:30:00,2.01618,2.01648,2.01581,2.01646,4651157.0
2006-01-05 09:31:00,2.01656,2.01674,2.01654,2.01672,14047563.0
2006-01-05 09:32:00,2.01682,2.01714,2.01664,2.017,6853188.0
2006-01-05 09:33:00,2.017,2.01704,2.01678,2.01701,8943656.0
2006-01-05 09:34:00,2.01705,2.01707,2.01635,2.01635,3941216.0
2006-01-05 09:35:00,2.01624,2.01659,2.01624,2.01659,3326343.0
2006-01-05 09:36:00,2.01661,2.01661,2.01592,2.01592,9862518.0
2006-01-05 09:37:00,2.01554,2.01557,2.01525,2.01525,26135673.0
2006-01-05 09:38:00,2.01507,2.01586,2.01503,2.01586,2905914.0
2006-01-05 09:39:00,2.01597,2.01597,2.01528,2.0154,14828603.0
2006-01-05 09:40:00,2.01534,2.01534,2.01514,2.01514,10941783.0
2006-01-05 09:41:00,2.01504,2.01506,2.01488,2.01489,6046182.0
2006-01-05 09:42:00,2.01482,2.01482,2.01447,2.01447,616458.0
2006-01-05 09:43:00,2.01441,2.01449,2.01415,2.01415,1957021.0
2006-01-05 09:44:00,2.01369,2.01404,2.01344,2.01344,9567026.0
2006-01-05 09:45:00,2.01334,2.01334,2.01294,2.01305,17129247.0
2006-01-05 09:46:00,2.01297,2.01302,2.01267,2.01267,14169083.0
2006-01-05 09:47:00,2.01257,2.0129,2.01257,2.0129,2542798.0
2006-01-05 09:48:00,2.01313,2.01344,2.01313,2.01344,2710011.0
2006-01-05 09:49:00,2.0133,2.0137,2.0133,2.01357,18385931.0
2006-01-05 09:50:00,2.01344,2.01354,2.01327,2.01334,2029587.0
2006-01-05 09:51:00,2.01313,2.01349,2.01313,2.01336,8781220.0
2006-01-05 09:52:00,2.01331,2.01339,2.01302,2.01302,14204301.0
2006-01-05 09:53:00,2.01291,2.01294,2.01273,2.01283,20523595.0
2006-01-05 09:54:00,2.01286,2.0131,2.01271,2.0131,15568692.0
2006-01-05 09:55:00,2.01314,2.0132,2.013,2.01319,16062112.0
2006-01-05 09:56:00,2.01316,2.01317,2.01294,2.0131,4898502.0
2006-01-05 09:57:00,2.01324,2.01351,2.01324,2.01351,3306285.0
2006-01-05 09:58:00,2.01366,2.01396,2.01349,2.01393,1819670.0
2006-01-05 09:59:00,2.01388,2.01397,2.01376,2.01397,8482729.0
2006-01-05 10:00:00,2.01396,2.01396,2.01364,2.01376,24526792.0
2006-01-05 10:01:00,2.01384,2.01443,2.01383,2.01443,19065972.0
2006-01-05 10:02:00,2.01453,2.01492,2.01453,2.01492,5882094.0
2006-01-05 10:03:00,2.01491,2.01503,2.01483,2.015,17207343.0
2006-01-05 10:04:00,2.01485,2.01494,2.01485,2.01485,11955273.0
2006-01-05 10:05:00,2.01484,2.01494,2.0146,2.01467,8059657.0
2006-01-05 10:06:00,2.01456,2.01456,2.01424,2.01429,1674856.0
2006-01-05 10:07:00,2.01429,2.0143,2.0141,2.0141,12463814.0
2006-01-05 10:08:00,2.01405,2.01417,2.01398,2.01409,6264901.0
2006-01-05 10:09:00,2.01409,2.01414,2.0138,2.0138,7439999.0
2006-01-05 10:10:00,2.01366,2.01392,2.01361,2.01392,1531981.0
2006-01-05 10:11:00,2.01398,2.01404,2.01393,2.01404,5110460.0
2006-01-05 10:12:00,2.01396,2.01396,2.01372,2.01372,11691369.0
2006-01-05 10:13:00,2.01351,2.01351,2.01294,2.01294,2391756.0
2006-01-05 10:14:00,2.0129,2.0129,2.01244,2.01255,10321993.0
2006-01-05 10:15:00,2.01233,2.01257,2.01233,2.01238,4967721.0
2006-01-05 10:16:00,2.01244,2.01252,2.01233,2.0125,9261005.0
2006-01-05 10:17:00,2.01225,2.01238,2.01187,2.01187,24133967.0
2006-01-05 10:18:00,2.0118,2.0118,2.01151,2.01151,3325052.0
2006-01-05 10:19:00,2.0114,2.01157,2.0114,2.01148,6718299.0
2006-01-05 10:20:00,2.01145,2.01156,2.01143,2.01145,10839306.0
2006-01-05 10:21:00,2.01145,2.01151,2.0113,2.01151,3598297.0
2006-01-05 10:22:00,2.01159,2.01168,2.01148,2.01168,20630180.0
2006-01-05 10:23:00,2.0117,2.01198,2.01165,2.01198,12550212.0
2006-01-05 10:24:00,2.01192,2.01192,2.01149,2.01149,2484994.0
2006-01-05 10:25:00,2.01135,2.01135,2.01102,2.01109,14312620.0
2006-01-05 10:26:00,2.01135,2.01195,2.01135,2.01195,8150035.0
2006-01-05 10:27:00,2.01208,2.01254,2.01208,2.01254,4108314.0
2006-01-05 10:28:00,2.01269,2.01334,2.01269,2.01334,6746120.0
2006-01-05 10:29:00,2.01339,2.01372,2.01339,2.01372,2204511.0
2006-01-05 10:30:00,2.0137,2.01406,2.0137,2.01375,3105729.0
2006-01-05 10:31:00,2.01363,2.01372,2.01334,2.01372,891942.0
2006-01-05 10:32:00,2.01381,2.01401,2.01348,2.01381,2254434.0
2006-01-05 10:33:00,2.01358,2.01358,2.01308,2.01308,5356125.0
2006-01-05 10:34:00,2.01301,2.01301,2.01242,2.01261,2799825.0
2006-01-05 10:35:00,2.01266,2.01285,2.01255,2.01267,1764726.0
2006-01-05 10:36:00,2.01253,2.0128,2.01253,2.01258,3432508.0
2006-01-05 10:37:00,2.0126,2.0127,2.01247,2.0127,22411952.0
2006-01-05 10:38:00,2.01265,2.01279,2.01264,2.01271,1510790.0
2006-01-05 10:40:00,2.01266,2.01274,2.01248,2.01248,20438871.0
2006-01-05 10:41:00,2.01228,2.01228,2.01158,2.01158,11769143.0
2006-01-05 10:42:00,2.01169,2.01207,2.01169,2.01207,6838904.0
2006-01-05 10:43:00,2.01213,2.01213,2.01165,2.0118,10267551.0
2006-01-05 10:44:00,2.01182,2.01196,2.01176,2.01187,6214272.0
2006-01-05 10:45:00,2.01171,2.01171,2.01111,2.01136,8585050.0
2006-01-05 10:46:00,2.01148,2.01201,2.01148,2.01201,9492024.0
2006-01-05 10:47:00,2.012,2.01232,2.01177,2.01232,2958423.0
2006-01-05 10:48:00,2.01236,2.01265,2.01223,2.01261,10516436.0
2006-01-05 10:49:00,2.01278,2.01291,2.01278,2.01283,21043632.0
2006-01-05 10:50:00,2.01275,2.01275,2.01236,2.01236,1454518.0
2006-01-05 10:51:00,2.0123,2.0123,2.01192,2.01192,2952097.0
2006-01-05 10:52:00,2.01187,2.01187,2.0116,2.0116,2432759.0
2006-01-05 10:53:00,2.01159,2.01159,2.01112,2.01115,16120846.0
2006-01-05 10:54:00,2.01137,2.01192,2.01132,2.01192,4771462.0
2006-01-05 10:55:00,2.01201,2.01236,2.01201,2.01212,3657502.0
2006-01-05 10:56:00,2.01234,2.0124,2.01231,2.01237,11134759.0
2006-01-05 10:57:00,2.0123,2.0123,2.012,2.012,6918207.0
2006-01-05 10:58:00,2.01202,2.0124,2.01202,2.0124,14597001.0
2006-01-05 10:59:00,2.01258,2.01258,2.01247,2.01247,6491860.0
2006-01-05 11:00:00,2.01226,2.01258,2.01183,2.01258,4903873.0
2006-01-05 11:01:00,2.01253,2.01279,2.01253,2.01272,8458264.0
2006-01-05 11:02:00,2.01293,2.01303,2.01279,2.01283,16901669.0
2006-01-05 11:03:00,2.01281,2.01281,2.01202,2.01202,8858962.0
2006-01-05 11:04:00,2.0118,2.0118,2.01135,2.01167,5548211.0
2006-01-05 11:05:00,2.01187,2.01236,2.01187,2.01235,20590390.0
2006-01-05 11:06:00,2.01246,2.01252,2.01231,2.0124,23886236.0
2006-01-05 11:07:00,2.01244,2.01244,2.01225,2.01229,10681587.0
2006-01-05 11:08:00,2.01237,2.01264,2.01229,2.01264,14655233.0
2006-01-05 11:09:00,2.01262,2.01262,2.0125,2.01254,14920971.0
2006-01-05 11:10:00,2.01241,2.0125,2.0121,2.01235,2380498.0
2006-01-05 11:11:00,2.01242,2.01246,2.01224,2.01234,22560660.0
2006-01-05 11:12:00,2.01276,2.0133,2.01276,2.0133,4109040.0
2006-01-05 11:13:00,2.01355,2.01366,2.01345,2.0135,17749960.0
2006-01-05 11:14:00,2.01326,2.01326,2.01282,2.01308,10849141.0
2006-01-05 11:15:00,2.01286,2.01319,2.01286,2.01319,5486460.0
2006-01-05 11:16:00,2.01304,2.01323,2.01273,2.01323,23767203.0
2006-01-05 11:17:00,2.01296,2.01314,2.01284,2.01286,9257642.0
2006-01-05 11:18:00,2.01276,2.01288,2.01237,2.01287,6277408.0
2006-01-05 11:19:00,2.0129,2.0129,2.01268,2.01278,3163767.0
2006-01-05 11:20:00,2.01282,2.01293,2.01282,2.01293,26356278.0
2006-01-05 11:21:00,2.01304,2.01323,2.01304,2.01323,6622971.0
2006-01-05 11:22:00,2.01335,2.01373,2.01335,2.01373,2742925.0
2006-01-05 11:23:00,2.01387,2.01391,2.01375,2.01383,7656735.0
2006-01-05 11:24:00,2.01383,2.01383,2.01377,2.01377,7255939.0
2006-01-05 11:25:00,2.01366,2.01366,2.01342,2.01356,2745018.0
2006-01-05 11:26:00,2.0136,2.01365,2.01355,2.01359,8602743.0
2006-01-05 11:27:00,2.01356,2.01356,2.01341,2.01341,12775805.0
2006-01-05 11:28:00,2.01342,2.01343,2.01323,2.01342,4608514.0
2006-01-05 11:29:00,2.01349,2.01355,2.0131,2.01354,5307236.0
2006-01-05 11:30:00,2.01366,2.01385,2.01361,2.01385,2661912.0
2006-01-05 11:31:00,2.01377,2.01417,2.01377,2.01417,3094374.0
2006-01-05 11:32:00,2.01421,2.0145,2.01421,2.0145,4519870.0
2006-01-05 11:33:00,2.01453,2.01476,2.01448,2.01457,1324307.0
2006-01-05 11:34:00,2.01454,2.01477,2.01454,2.01477,9850303.0
2006-01-05 11:35:00,2.01483,2.0149,2.01463,2.01473,6086932.0
2006-01-05 11:36:00,2.01469,2.01469,2.01422,2.01462,10289140.0
2006-01-05 11:37:00,2.01477,2.01502,2.01469,2.01489,3134851.0
2006-01-05 11:38:00,2.01474,2.01475,2.01471,2.01472,2716687.0
2006-01-05 11:39:00,2.01469,2.01483,2.01463,2.01483,3379102.0
2006-01-05 11:40:00,2.01491,2.01529,2.01488,2.01529,2783925.0
2006-01-05 11:41:00,2.01556,2.01585,2.01556,2.01557,6300513.0
2006-01-05 11:42:00,2.01579,2.01581,2.01567,2.01574,13953270.0
2006-01-05 11:43:00,2.01569,2.01579,2.01569,2.01571,17814680.0
2006-01-05 11:44:00,2.01563,2.01563,2.01548,2.01554,3699091.0
2006-01-05 11:45:00,2.01566,2.01582,2.01563,2.01563,3447165.0
2006-01-05 11:46:00,2.01579,2.01582,2.01572,2.01582,5625263.0
2006-01-05 11:47:00,2.01568,2.01578,2.01549,2.01573,2743581.0
2006-01-05 11:48:00,2.01581,2.01641,2.01581,2.01641,2269520.0
2006-01-05 11:49:00,2.01669,2.01723,2.01669,2.01715,2725161.0
2006-01-05 11:50:00,2.01716,2.01716,2.01695,2.01708,20690705.0
2006-01-05 11:51:00,2.01703,2.01708,2.01688,2.01708,5950496.0
2006-01-05 11:52:00,2.01702,2.01727,2.01702,2.01725,23095030.0
2006-01-05 11:53:00,2.01727,2.01727,2.01719,2.01721,9721995.0
2006-01-05 11:54:00,2.01715,2.01731,2.01715,2.0173,7965703.0
2006-01-05 11:55:00,2.01739,2.0181,2.01739,2.0181,6732841.0
2006-01-05 11:56:00,2.01843,2.01875,2.01843,2.01858,4419331.0
2006-01-05 11:57:00,2.01862,2.01862,2.01793,2.01793,12089503.0
2006-01-05 11:58:00,2.01773,2.01773,2.01731,2.01732,2132210.0
2006-01-05 11:59:00,2.01726,2.0173,2.01714,2.01714,3195530.0
2006-01-05 12:00:00,2.01705,2.01751,2.01705,2.0172,8378920.0
2006-01-05 12:01:00,2.01704,2.01704,2.01652,2.01652,1895992.0
2006-01-05 12:02:00,2.01651,2.0167,2.01644,2.01644,5145251.0
2006-01-05 12:03:00,2.01655,2.01666,2.01647,2.01649,3352617.0
2006-01-05 12:04:00,2.0163,2.01658,2.0163,2.01658,2053869.0
2006-01-05 12:05:00,2.01665,2.01693,2.01665,2.01693,623138.0
2006-01-05 12:06:00,2.01673,2.01678,2.0164,2.01645,23615563.0
2006-01-05 12:07:00,2.01634,2.01634,2.01601,2.0163,3684018.0
2006-01-05 12:08:00,2.01646,2.01692,2.01646,2.01692,4842234.0
2006-01-05 12:09:00,2.01683,2.01685,2.01661,2.01668,8221915.0
2006-01-05 12:10:00,2.01652,2.01652,2.01629,2.01634,7848674.0
2006-01-05 12:11:00,2.01634,2.01634,2.01597,2.01614,4609332.0
2006-01-05 12:12:00,2.01609,2.01609,2.01564,2.01564,4074799.0
2006-01-05 12:13:00,2.01573,2.01583,2.01566,2.01578,9418242.0
2006-01-05 12:14:00,2.01565,2.01565,2.01513,2.01513,2189260.0
2006-01-05 12:15:00,2.01515,2.01515,2.01484,2.01484,6609445.0
2006-01-05 12:16:00,2.01493,2.01501,2.01487,2.01487,2669947.0
2006-01-05 12:17:00,2.0148,2.0148,2.01443,2.01443,7209475.0
2006-01-05 12:18:00,2.01433,2.01446,2.01433,2.01437,1311900.0
2006-01-05 12:19:00,2.01423,2.01432,2.01414,2.01419,2402462.0
2006-01-05 12:20:00,2.0141,2.01427,2.0141,2.0141,10065321.0
2006-01-05 12:21:00,2.01408,2.01408,2.01394,2.01394,3939745.0
2006-01-05 12:22:00,2.014,2.014,2.01384,2.01385,12057217.0
2006-01-05 12:23:00,2.0138,2.01381,2.01338,2.01338,2271878.0
2006-01-05 12:24:00,2.01326,2.01343,2.01313,2.01313,4491541.0
2006-01-05 12:25:00,2.01325,2.01325,2.01284,2.01297,7132630.0
2006-01-05 12:26:00,2.01306,2.01306,2.01244,2.01244,1499602.0
2006-01-05 12:27:00,2.01284,2.01333,2.01284,2.01333,15484201.0
2006-01-05 12:28:00,2.01333,2.01365,2.01333,2.01362,9108293.0
2006-01-05 12:29:00,2.0136,2.0136,2.01318,2.01329,11869588.0
2006-01-05 12:30:00,2.01329,2.01329,2.01318,2.0132,2914139.0
2006-01-05 12:31:00,2.0132,2.01347,2.0132,2.01345,10824144.0
2006-01-05 12:32:00,2.01376,2.01404,2.01374,2.01404,14009651.0
2006-01-05 12:33:00,2.01413,2.01415,2.01401,2.01412,12285287.0
2006-01-05 12:34:00,2.01392,2.01392,2.01335,2.01335,6712404.0
2006-01-05 12:35:00,2.01339,2.01345,2.01339,2.01345,5769107.0
2006-01-05 12:36:00,2.01349,2.01349,2.01303,2.01341,7964058.0
2006-01-05 12:37:00,2.01344,2.01344,2.01324,2.01328,16363028.0
2006-01-05 12:38:00,2.0133,2.01368,2.0133,2.01368,9070722.0
2006-01-05 12:39:00,2.0137,2.01388,2.01353,2.01353,5073244.0
2006-01-05 12:40:00,2.01359,2.01361,2.01347,2.01347,2817994.0
2006-01-05 12:41:00,2.01353,2.0136,2.01336,2.0136,7696417.0
2006-01-05 12:42:00,2.01361,2.0137,2.01351,2.01365,2176142.0
2006-01-05 12:43:00,2.0137,2.01392,2.0137,2.01391,14838786.0
2006-01-05 12:44:00,2.0138,2.01393,2.01341,2.01393,5153370.0
2006-01-05 12:45:00,2.014,2.01416,2.01374,2.01374,1769187.0
2006-01-05 12:46:00,2.0135,2.0135,2.01301,2.01302,3419772.0
2006-01-05 12:47:00,2.01298,2.01316,2.01298,2.01316,11375485.0
2006-01-05 12:48:00,2.01318,2.01348,2.01308,2.01348,3671569.0
2006-01-05 12:49:00,2.01342,2.0135,2.01339,2.0134,14001327.0
2006-01-05 12:50:00,2.01342,2.01342,2.01332,2.01332,8137110.0
2006-01-05 12:51:00,2.0133,2.01345,2.0133,2.01343,11178372.0
2006-01-05 12:52:00,2.01349,2.01363,2.01347,2.01359,5556471.0
2006-01-05 12:53:00,2.01339,2.01339,2.01326,2.01328,2265176.0
2006-01-05 12:54:00,2.01334,2.01334,2.01314,2.01319,8923997.0
2006-01-05 12:55:00,2.01315,2.01318,2.01305,2.01305,5724091.0
2006-01-05 12:56:00,2.01307,2.01317,2.01307,2.01317,20052845.0
2006-01-05 12:57:00,2.01315,2.01338,2.01306,2.01338,3922519.0
2006-01-05 12:58:00,2.01353,2.01372,2.01353,2.01372,2711316.0
2006-01-05 12:59:00,2.01373,2.01408,2.01373,2.01408,3661832.0
2006-01-05 13:00:00,2.01424,2.01436,2.01397,2.01397,15887499.0
2006-01-05 13:01:00,2.01396,2.01396,2.01371,2.01385,6509924.0
2006-01-05 13:02:00,2.01377,2.01377,2.01349,2.01351,3419360.0
2006-01-05 13:03:00,2.01356,2.01374,2.01351,2.01374,2627405.0
2006-01-05 13:04:00,2.01359,2.01359,2.0129,2.01317,18655360.0
2006-01-05 13:05:00,2.01318,2.01318,2.01255,2.01284,1248297.0
2006-01-05 13:06:00,2.01267,2.01267,2.0123,2.01242,3288440.0
2006-01-05 13:07:00,2.01247,2.01267,2.01241,2.01267,13181081.0
2006-01-05 13:08:00,2.01259,2.01259,2.01236,2.01257,3406638.0
2006-01-05 13:09:00,2.01261,2.01283,2.01261,2.01283,3452592.0
2006-01-05 13:10:00,2.01293,2.01352,2.01291,2.01352,20896203.0
2006-01-05 13:11:00,2.01318,2.01369,2.01318,2.01331,1284031.0
2006-01-05 13:12:00,2.01349,2.01353,2.0134,2.01351,2688974.0
2006-01-05 13:13:00,2.0134,2.0134,2.01304,2.01304,6260252.0
2006-01-05 13:14:00,2.01295,2.01295,2.01258,2.01258,2328819.0
2006-01-05 13:15:00,2.01261,2.01267,2.01245,2.01245,6652743.0
2006-01-05 13:16:00,2.01224,2.01248,2.01206,2.01248,9965289.0
2006-01-05 13:17:00,2.01261,2.01293,2.01248,2.01293,3541298.0
2006-01-05 13:18:00,2.0131,2.01318,2.01308,2.01308,3908426.0
2006-01-05 13:19:00,2.013,2.01321,2.01292,2.01321,1796528.0
2006-01-05 13:20:00,2.01325,2.01344,2.01325,2.01344,5633421.0
2006-01-05 13:21:00,2.01329,2.01365,2.01329,2.01365,6435563.0
2006-01-05 13:22:00,2.01382,2.01404,2.01382,2.01404,2147257.0
2006-01-05 13:23:00,2.01421,2.01475,2.01421,2.01475,6756714.0
2006-01-05 13:24:00,2.01476,2.01495,2.01467,2.01487,3732121.0
2006-01-05 13:25:00,2.01504,2.0152,2.01504,2.0152,2267108.0
2006-01-05 13:26:00,2.0152,2.01548,2.0152,2.01548,4117953.0
2006-01-05 13:27:00,2.01553,2.01577,2.01541,2.01577,7994750.0
2006-01-05 13:28:00,2.01601,2.01601,2.0158,2.01591,9209643.0
2006-01-05 13:29:00,2.01605,2.01631,2.01605,2.01611,4052944.0
2006-01-05 13:30:00,2.01613,2.01613,2.01586,2.01586,13552018.0
2006-01-05 13:31:00,2.01587,2.01587,2.0156,2.0156,1939000.0
2006-01-05 13:32:00,2.01546,2.01546,2.0149,2.0149,4334242.0
2006-01-05 13:33:00,2.01477,2.01479,2.0144,2.0144,10077171.0
2006-01-05 13:34:00,2.01489,2.0153,2.01489,2.0153,3276536.0
2006-01-05 13:35:00,2.01521,2.01595,2.01521,2.01595,1280278.0
2006-01-05 13:36:00,2.01598,2.01619,2.01594,2.01608,2267659.0
2006-01-05 13:37:00,2.01618,2.01646,2.01618,2.01646,5960390.0
2006-01-05 13:38:00,2.01629,2.01637,2.01614,2.01616,4018494.0
2006-01-05 13:39:00,2.01605,2.0161,2.0156,2.0156,15091025.0
2006-01-05 13:40:00,2.01564,2.01589,2.01564,2.01589,12354303.0
2006-01-05 13:41:00,2.01583,2.01583,2.01556,2.01567,6194528.0
2006-01-05 13:42:00,2.01556,2.01558,2.01542,2.01554,9214683.0
2006-01-05 13:43:00,2.01557,2.01557,2.01544,2.01546,15939236.0
2006-01-05 13:44:00,2.01511,2.01561,2.01511,2.01555,1272423.0
2006-01-05 13:45:00,2.01565,2.01572,2.01552,2.01566,2213032.0
2006-01-05 13:46:00,2.01578,2.01584,2.01569,2.01572,10928934.0
2006-01-05 13:47:00,2.01574,2.01639,2.01574,2.01625,9725792.0
2006-01-05 13:48:00,2.01645,2.01684,2.01645,2.01684,3731118.0
2006-01-05 13:49:00,2.01692,2.01699,2.01688,2.01693,4207488.0
2006-01-05 13:50:00,2.01685,2.01686,2.01666,2.01666,14758893.0
2006-01-05 13:51:00,2.01646,2.01656,2.01642,2.01642,3517560.0
2006-01-05 13:52:00,2.01642,2.01686,2.01642,2.01686,6967562.0
2006-01-05 13:53:00,2.01687,2.01734,2.01687,2.01705,23052456.0
2006-01-05 13:54:00,2.01692,2.01692,2.01648,2.01648,18587525.0
2006-01-05 13:55:00,2.01644,2.01669,2.01644,2.01648,3566539.0
2006-01-05 13:56:00,2.0167,2.01705,2.01666,2.01705,1925714.0
2006-01-05 13:57:00,2.01719,2.01748,2.01719,2.01743,1479992.0
2006-01-05 13:58:00,2.01751,2.01751,2.01704,2.01704,2308817.0
2006-01-05 13:59:00,2.01697,2.01707,2.01687,2.01707,6932218.0
2006-01-05 14:00:00,2.0172,2.01743,2.0172,2.01743,11804193.0
2006-01-05 14:01:00,2.0175,2.01768,2.01734,2.01752,3506088.0
2006-01-05 14:02:00,2.01764,2.01808,2.01764,2.01808,3674928.0
2006-01-05 14:03:00,2.01839,2.0187,2.01819,2.0187,16516914.0
2006-01-05 14:04:00,2.01874,2.01894,2.01837,2.01894,18440524.0
2006-01-05 14:05:00,2.01918,2.01939,2.01918,2.01919,9583358.0
2006-01-05 14:06:00,2.01933,2.01933,2.01894,2.01894,775039.0
2006-01-05 14:07:00,2.01898,2.01898,2.01876,2.01876,82459.0
2006-01-05 14:08:00,2.01875,2.01875,2.01848,2.01848,2171905.0
2006-01-05 14:09:00,2.0185,2.01859,2.0183,2.0183,3344715.0
2006-01-05 14:10:00,2.01815,2.01827,2.0181,2.01821,11449608.0
2006-01-05 14:11:00,2.01816,2.01842,2.01816,2.01842,3420231.0
2006-01-05 14:12:00,2.01855,2.01876,2.01855,2.01876,5434703.0
2006-01-05 14:13:00,2.01862,2.01912,2.01862,2.01912,3430790.0
2006-01-05 14:14:00,2.01903,2.01944,2.01903,2.01944,4680198.0
2006-01-05 14:15:00,2.01938,2.01938,2.01897,2.01897,6308069.0
2006-01-05 14:16:00,2.0189,2.01892,2.01868,2.01892,17520175.0
2006-01-05 14:17:00,2.01902,2.01907,2.01896,2.01904,14850894.0
2006-01-05 14:18:00,2.01915,2.0195,2.01915,2.0195,4665899.0
2006-01-05 14:19:00,2.01944,2.01944,2.01938,2.01938,8755591.0
2006-01-05 14:20:00,2.01935,2.01938,2.01917,2.01917,13096225.0
2006-01-05 14:21:00,2.01942,2.01971,2.01942,2.01971,1811007.0
2006-01-05 14:22:00,2.01967,2.01967,2.01935,2.01935,5440046.0
2006-01-05 14:23:00,2.01921,2.01921,2.01895,2.01905,3693118.0
2006-01-05 14:24:00,2.01913,2.0193,2.01913,2.0193,2787114.0
2006-01-05 14:25:00,2.01937,2.01942,2.01919,2.01942,1556183.0
2006-01-05 14:26:00,2.01943,2.01943,2.01922,2.01923,6343188.0
2006-01-05 14:27:00,2.01936,2.01962,2.01935,2.01962,22449592.0
2006-01-05 14:28:00,2.01972,2.01995,2.0197,2.01995,1925972.0
2006-01-05 14:29:00,2.02001,2.02013,2.01988,2.01988,2157933.0
2006-01-05 14:30:00,2.01973,2.01973,2.01935,2.01938,6770037.0
2006-01-05 14:31:00,2.01922,2.01951,2.01922,2.01934,10181151.0
2006-01-05 14:32:00,2.01936,2.01958,2.01926,2.01958,20561355.0
2006-01-05 14:33:00,2.01958,2.01974,2.01925,2.01954,1455330.0
2006-01-05 14:34:00,2.01953,2.01961,2.01935,2.01961,1940851.0
2006-01-05 14:35:00,2.01967,2.01993,2.01967,2.01993,2156222.0
2006-01-05 14:36:00,2.01989,2.01991,2.01968,2.01968,10561721.0
2006-01-05 14:37:00,2.01982,2.01982,2.01931,2.01931,24012716.0
2006-01-05 14:38:00,2.01919,2.01946,2.01919,2.01928,3757738.0
2006-01-05 14:40:00,2.01923,2.01923,2.01892,2.01892,8536506.0
2006-01-05 14:41:00,2.01883,2.01885,2.01866,2.01885,16714566.0
2006-01-05 14:42:00,2.01882,2.01899,2.01879,2.01889,9878984.0
2006-01-05 14:43:00,2.01894,2.01896,2.01873,2.01896,9450958.0
2006-01-05 14:44:00,2.01887,2.01887,2.01845,2.01845,6512351.0
2006-01-05 14:45:00,2.0184,2.01854,2.0184,2.01851,8192654.0
2006-01-05 14:46:00,2.01855,2.01879,2.01851,2.01871,19357516.0
2006-01-05 14:47:00,2.01869,2.01869,2.01837,2.01846,1517149.0
2006-01-05 14:48:00,2.01847,2.01912,2.01847,2.01912,4586760.0
2006-01-05 14:49:00,2.01922,2.01937,2.01922,2.01937,3753948.0
2006-01-05 14:50:00,2.01936,2.01966,2.01934,2.01966,15280818.0
2006-01-05 14:51:00,2.01971,2.01971,2.01959,2.01959,8561923.0
2006-01-05 14:52:00,2.01952,2.0196,2.01951,2.0196,6626107.0
2006-01-05 14:53:00,2.01954,2.0199,2.01954,2.0198,3523463.0
2006-01-05 14:54:00,2.01991,2.02016,2.01991,2.02007,6278177.0
2006-01-05 14:55:00,2.02012,2.02021,2.02011,2.02021,1818981.0
2006-01-05 14:56:00,2.02016,2.02017,2.01973,2.01973,22783110.0
2006-01-05 14:57:00,2.01982,2.0202,2.01969,2.0202,3501393.0
2006-01-05 14:58:00,2.02013,2.02039,2.02008,2.02039,16306013.0
2006-01-05 14:59:00,2.02039,2.02096,2.02039,2.02096,772114.0
2006-01-05 15:00:00,2.02097,2.02097,2.02049,2.02088,8798442.0
2006-01-05 15:01:00,2.02094,2.02109,2.02091,2.02097,1777852.0
2006-01-05 15:02:00,2.02103,2.02105,2.02077,2.02079,3845567.0
2006-01-05 15:03:00,2.02075,2.02077,2.02065,2.02077,1138900.0
2006-01-05 15:04:00,2.02084,2.02135,2.02084,2.02135,12192569.0
2006-01-05 15:05:00,2.02131,2.02147,2.02131,2.02134,2352871.0
2006-01-05 15:06:00,2.0214,2.0216,2.02131,2.0216,6188121.0
2006-01-05 15:07:00,2.02176,2.02229,2.02176,2.02229,10714507.0
2006-01-05 15:08:00,2.02225,2.02236,2.02202,2.02236,5148693.0
2006-01-05 15:09:00,2.02216,2.02253,2.02216,2.02251,12566947.0
2006-01-05 15:10:00,2.02263,2.02268,2.02223,2.02223,1696368.0
2006-01-05 15:11:00,2.02207,2.02248,2.02207,2.02248,8274140.0
2006-01-05 15:12:00,2.02246,2.02288,2.02223,2.02288,12818943.0
2006-01-05 15:13:00,2.02298,2.023,2.02275,2.02299,5189396.0
2006-01-05 15:14:00,2.02291,2.02301,2.02291,2.02301,8073220.0
2006-01-05 15:15:00,2.02299,2.023,2.02283,2.02283,1378788.0
2006-01-05 15:16:00,2.02277,2.02281,2.02266,2.02278,11646038.0
2006-01-05 15:17:00,2.0226,2.0226,2.02247,2.0225,3555073.0
2006-01-05 15:18:00,2.02259,2.0228,2.02259,2.02276,1353619.0
2006-01-05 15:19:00,2.02277,2.02286,2.02248,2.02248,11612032.0
2006-01-05 15:20:00,2.02243,2.02243,2.02218,2.02218,12371334.0
2006-01-05 15:21:00,2.02218,2.02218,2.02173,2.02173,23754034.0
2006-01-05 15:22:00,2.02165,2.02165,2.02147,2.02147,12750175.0
2006-01-05 15:23:00,2.02136,2.02136,2.02082,2.02082,9515552.0
2006-01-05 15:24:00,2.02086,2.02086,2.02066,2.02066,2340690.0
2006-01-05 15:25:00,2.02081,2.02083,2.02074,2.02082,1557680.0
2006-01-05 15:26:00,2.02086,2.02096,2.02072,2.02087,2768655.0
2006-01-05 15:27:00,2.02082,2.02082,2.02055,2.02062,5876691.0
2006-01-05 15:28:00,2.0205,2.0205,2.02015,2.02037,8315038.0
2006-01-05 15:29:00,2.02031,2.02031,2.01999,2.02006,1078434.0
2006-01-05 15:30:00,2.01992,2.02003,2.01966,2.01975,7514788.0
2006-01-05 15:31:00,2.01981,2.02023,2.01981,2.02023,1813726.0
2006-01-05 15:32:00,2.02053,2.02107,2.02053,2.02107,3224754.0
2006-01-05 15:33:00,2.02117,2.02152,2.02101,2.02101,3497370.0
2006-01-05 15:34:00,2.02078,2.02078,2.0203,2.02046,4551425.0
2006-01-05 15:35:00,2.02051,2.02074,2.02051,2.02055,5534092.0
2006-01-05 15:36:00,2.0207,2.02084,2.02045,2.02045,3305447.0
2006-01-05 15:37:00,2.02037,2.02125,2.02037,2.02111,3755657.0
2006-01-05 15:38:00,2.02127,2.02159,2.02127,2.02146,5605062.0
2006-01-05 15:39:00,2.02133,2.02163,2.02124,2.02152,4041202.0
2006-01-05 15:40:00,2.02155,2.02228,2.02155,2.02228,4002398.0
2006-01-05 15:41:00,2.0221,2.0221,2.02164,2.02164,5655483.0
2006-01-05 15:42:00,2.02142,2.0215,2.02136,2.02141,1692557.0
2006-01-05 15:43:00,2.02166,2.022,2.02153,2.02183,7276687.0
2006-01-05 15:44:00,2.022,2.02278,2.022,2.02278,4058615.0
2006-01-05 15:45:00,2.02301,2.02337,2.02296,2.02337,13997068.0
2006-01-05 15:46:00,2.02332,2.02332,2.02281,2.02281,1442622.0
2006-01-05 15:47:00,2.02268,2.0227,2.02224,2.02224,4118796.0
2006-01-05 15:48:00,2.02207,2.02228,2.02162,2.02228,13099733.0
2006-01-05 15:49:00,2.0225,2.02268,2.02247,2.02263,7770497.0
2006-01-05 15:50:00,2.02291,2.0236,2.02291,2.0236,13044313.0
2006-01-05 15:51:00,2.02384,2.02458,2.02384,2.02458,1092989.0
2006-01-05 15:52:00,2.0246,2.02484,2.0244,2.0244,1988373.0
2006-01-05 15:53:00,2.02409,2.02409,2.02349,2.02349,7009896.0
2006-01-05 15:54:00,2.02341,2.02341,2.02327,2.02333,9904608.0
2006-01-05 15:55:00,2.02323,2.02323,2.02289,2.02319,34428628.0
2006-01-05 15:56:00,2.0233,2.02336,2.02313,2.02336,740530.0
2006-01-05 15:57:00,2.0233,2.0233,2.02262,2.02262,9421516.0
2006-01-05 15:58:00,2.0227,2.0227,2.02252,2.02253,26946241.0
2006-01-05 15:59:00,2.02275,2.02288,2.02262,2.02288,12195272.0
2006-01-05 16:00:00,2.023,2.02359,2.02299,2.02359,9491896.0
2006-01-05 16:01:00,2.02369,2.02386,2.02369,2.02382,8659940.0
2006-01-05 16:02:00,2.02406,2.02437,2.02406,2.0242,11251059.0
2006-01-05 16:03:00,2.02433,2.02476,2.02433,2.02473,3136643.0
2006-01-05 16:04:00,2.02482,2.02546,2.02482,2.02546,14888274.0
2006-01-05 16:05:00,2.02531,2.02644,2.02531,2.02644,15384971.0
2006-01-05 16:06:00,2.02635,2.02635,2.02616,2.02622,5450525.0
2006-01-05 16:07:00,2.02617,2.02617,2.02565,2.02565,2252697.0
2006-01-05 16:08:00,2.0255,2.0255,2.02511,2.02516,8154981.0
2006-01-05 16:09:00,2.02521,2.02539,2.02517,2.02539,2785260.0
2006-01-05 16:10:00,2.02538,2.02573,2.02536,2.02573,1827679.0
2006-01-05 16:11:00,2.02585,2.02602,2.02581,2.026,23519217.0
2006-01-05 16:12:00,2.02614,2.02649,2.02614,2.02635,6519997.0
2006-01-05 16:13:00,2.02638,2.02642,2.02616,2.02616,2386596.0
2006-01-05 16:14:00,2.02616,2.02616,2.0259,2.0261,1052747.0
2006-01-05 16:15:00,2.02608,2.02612,2.02597,2.02609,8478934.0
2006-01-05 16:16:00,2.02616,2.02634,2.02616,2.02627,9528286.0
2006-01-05 16:17:00,2.02642,2.02646,2.02632,2.02646,9789784.0
2006-01-05 16:18:00,2.02659,2.02697,2.02659,2.02697,21495848.0
2006-01-05 16:19:00,2.027,2.02708,2.02677,2.02708,16151409.0
2006-01-05 16:20:00,2.02737,2.02799,2.02737,2.02799,3912378.0
2006-01-05 16:21:00,2.02797,2.02826,2.02797,2.02826,8335286.0
2006-01-05 16:22:00,2.02826,2.02867,2.02826,2.02861,5579250.0
2006-01-05 16:23:00,2.02857,2.02863,2.02837,2.02863,3716319.0
2006-01-05 16:24:00,2.02853,2.02853,2.02801,2.02831,11745483.0
2006-01-05 16:25:00,2.02804,2.02806,2.02783,2.02783,8506793.0
2006-01-05 16:26:00,2.02779,2.02804,2.02757,2.02804,14830446.0
2006-01-05 16:27:00,2.02782,2.02804,2.02776,2.02804,7230008.0
2006-01-05 16:28:00,2.0283,2.02879,2.0283,2.02879,2806954.0
2006-01-05 16:29:00,2.02866,2.02866,2.02809,2.02809,5765098.0
2006-01-05 16:30:00,2.02803,2.02818,2.02784,2.02818,3049753.0
2006-01-05 16:31:00,2.02827,2.02861,2.02816,2.02861,5589331.0
2006-01-05 16:32:00,2.02875,2.02905,2.02875,2.02905,16906829.0
2006-01-05 16:33:00,2.02901,2.02917,2.02897,2.029,4431336.0
2006-01-05 16:34:00,2.02902,2.02913,2.02875,2.02875,8066928.0
2006-01-05 16:35:00,2.02875,2.029,2.02875,2.029,9767501.0
2006-01-05 16:36:00,2.02919,2.02933,2.02919,2.02933,91622.0
2006-01-05 16:37:00,2.02929,2.02929,2.02878,2.0288,13287878.0
2006-01-05 16:38:00,2.02875,2.02916,2.02875,2.02915,4720776.0
2006-01-05 16:39:00,2.02906,2.02906,2.02875,2.02875,7795114.0
2006-01-05 16:40:00,2.02867,2.02877,2.02843,2.02843,3055371.0
2006-01-05 16:41:00,2.02819,2.02819,2.02734,2.02734,8812818.0
2006-01-05 16:42:00,2.02721,2.02727,2.02718,2.02724,12665564.0
2006-01-05 16:43:00,2.02718,2.02729,2.02714,2.02724,3612875.0
2006-01-05 16:44:00,2.02725,2.02731,2.02714,2.02714,4247565.0
2006-01-05 16:45:00,2.02727,2.02734,2.02727,2.02731,4264791.0
2006-01-05 16:46:00,2.02727,2.0273,2.02718,2.02718,11328838.0
2006-01-05 16:47:00,2.0269,2.02693,2.02684,2.02684,2761205.0
2006-01-05 16:48:00,2.02673,2.02673,2.0264,2.0264,956861.0
2006-01-05 16:49:00,2.02623,2.02654,2.02623,2.02636,3836941.0
2006-01-05 16:50:00,2.02649,2.02669,2.02649,2.02669,530397.0
2006-01-05 16:51:00,2.02682,2.02691,2.02666,2.02666,5881810.0
2006-01-05 16:52:00,2.02667,2.02669,2.02642,2.02642,3796656.0
2006-01-05 16:53:00,2.02653,2.02665,2.0265,2.0265,4423383.0
2006-01-05 16:54:00,2.02643,2.02675,2.02643,2.02652,23370844.0
2006-01-05 16:55:00,2.0265,2.0265,2.0259,2.0259,13749689.0
2006-01-05 16:56:00,2.02582,2.02603,2.02582,2.02603,5918628.0
2006-01-05 16:57:00,2.02585,2.02615,2.0258,2.02615,5302073.0
2006-01-05 16:58:00,2.02641,2.02668,2.02638,2.02668,20608123.0
2006-01-05 16:59:00,2.02667,2.027,2.02667,2.027,5425093.0
2006-01-05 17:00:00,2.02705,2.02732,2.02671,2.02732,1157005.0
2006-01-05 17:01:00,2.02726,2.02778,2.02726,2.02778,17306174.0
2006-01-05 17:02:00,2.0278,2.02811,2.0278,2.02809,8594404.0
2006-01-05 17:03:00,2.02817,2.02847,2.02813,2.02847,3580073.0
2006-01-05 17:04:00,2.02851,2.02875,2.02851,2.02875,3651215.0
2006-01-05 17:05:00,2.02879,2.02912,2.02879,2.02912,18513681.0
2006-01-05 17:06:00,2.02923,2.02946,2.02923,2.0294,9588900.0
2006-01-05 17:07:00,2.02945,2.02974,2.02945,2.02974,3992542.0
2006-01-05 17:08:00,2.02976,2.03015,2.02976,2.03015,11710284.0
2006-01-05 17:09:00,2.03016,2.03042,2.0301,2.03042,12296983.0
2006-01-05 17:10:00,2.03048,2.03071,2.03048,2.03071,3310402.0
2006-01-05 17:11:00,2.03076,2.031,2.03076,2.031,6381911.0
2006-01-05 17:12:00,2.03101,2.03129,2.03101,2.03129,4976400.0
2006-01-05 17:13:00,2.03137,2.03148,2.03115,2.03115,10018826.0
2006-01-05 17:14:00,2.03158,2.03189,2.03158,2.03189,10926964.0
2006-01-05 17:15:00,2.03193,2.03223,2.03193,2.03223,10377759.0
2006-01-05 17:16:00,2.03222,2.03248,2.03222,2.03248,9093470.0
2006-01-05 17:17:00,2.03252,2.03266,2.03252,2.03266,7754576.0
2006-01-05 17:18:00,2.03271,2.03302,2.03263,2.03302,12230442.0
2006-01-05 17:19:00,2.03291,2.03327,2.03291,2.03325,4447046.0
2006-01-05 17:20:00,2.03334,2.03361,2.03334,2.03361,6864309.0
2006-01-05 17:21:00,2.03363,2.03384,2.03363,2.03378,7606307.0
2006-01-05 17:22:00,2.03392,2.03425,2.03392,2.03424,7852122.0
2006-01-05 17:23:00,2.03453,2.03455,2.03439,2.03439,16397235.0
2006-01-05 17:24:00,2.03419,2.03419,2.03323,2.03323,8975622.0
2006-01-05 17:25:00,2.03316,2.03333,2.03316,2.03324,10544417.0
2006-01-05 17:26:00,2.03342,2.03358,2.03326,2.03345,4984894.0
2006-01-05 17:27:00,2.03354,2.03385,2.03354,2.03378,9329508.0
2006-01-05 17:28:00,2.03394,2.03421,2.03394,2.03421,4139478.0
2006-01-05 17:29:00,2.03425,2.0344,2.03425,2.0344,3888195.0
2006-01-05 17:30:00,2.03439,2.03455,2.03439,2.03455,1210951.0
2006-01-05 17:31:00,2.03459,2.03477,2.03451,2.03475,2605320.0
2006-01-05 17:32:00,2.03484,2.03509,2.03484,2.03503,8929709.0
2006-01-05 17:33:00,2.03513,2.03524,2.03513,2.03524,2251766.0
2006-01-05 17:34:00,2.03523,2.03565,2.03499,2.03565,2930005.0
2006-01-05 17:35:00,2.03552,2.03593,2.03552,2.03593,15138156.0
2006-01-05 17:36:00,2.03596,2.0362,2.03596,2.0362,9668304.0
2006-01-05 17:37:00,2.03625,2.03638,2.03625,2.03638,931838.0
2006-01-05 17:38:00,2.03647,2.03712,2.03643,2.03712,6737226.0
2006-01-05 17:39:00,2.03723,2.03739,2.03722,2.03722,9944329.0
2006-01-05 17:40:00,2.03719,2.03752,2.03711,2.03752,3055664.0
2006-01-05 17:41:00,2.03758,2.03758,2.03724,2.03724,3160713.0
2006-01-05 17:42:00,2.03714,2.03714,2.03647,2.03647,2776303.0
2006-01-05 17:43:00,2.03653,2.03671,2.03614,2.03671,6584121.0
2006-01-05 17:44:00,2.03674,2.03716,2.03674,2.03716,4113603.0
2006-01-05 17:45:00,2.03732,2.03739,2.03704,2.03704,2213762.0
2006-01-05 17:46:00,2.03696,2.03718,2.03696,2.03718,21371154.0
2006-01-05 17:47:00,2.03714,2.03714,2.03712,2.03712,1689276.0
2006-01-05 17:48:00,2.03736,2.03766,2.03736,2.03744,2756291.0
2006-01-05 17:49:00,2.03749,2.03749,2.03716,2.03716,1882611.0
2006-01-05 17:50:00,2.03695,2.03695,2.03636,2.03636,6950496.0
2006-01-05 17:51:00,2.03675,2.03685,2.03666,2.03685,2935674.0
2006-01-05 17:52:00,2.03704,2.03753,2.03699,2.03753,4511128.0
2006-01-05 17:53:00,2.03767,2.03783,2.03767,2.03783,2094000.0
2006-01-05 17:54:00,2.03769,2.03795,2.03769,2.03776,5091556.0
2006-01-05 17:55:00,2.03776,2.03792,2.03772,2.03792,11585753.0
2006-01-05 17:56:00,2.0379,2.0379,2.03757,2.03757,3513989.0
2006-01-05 17:57:00,2.03764,2.03764,2.03752,2.03761,3330588.0
2006-01-05 17:58:00,2.03783,2.0382,2.03783,2.0382,2521577.0
2006-01-05 17:59:00,2.03844,2.03852,2.03844,2.03844,1975254.0
2006-01-05 18:00:00,2.0386,2.03871,2.0386,2.03871,3571540.0
2006-01-05 18:01:00,2.03875,2.03897,2.03868,2.03868,4030819.0
2006-01-05 18:02:00,2.03864,2.03864,2.03848,2.03848,1372233.0
2006-01-05 18:03:00,2.03859,2.03859,2.0383,2.0383,1837020.0
2006-01-05 18:04:00,2.03836,2.03836,2.03804,2.0381,24910379.0
2006-01-05 18:05:00,2.03805,2.03805,2.03774,2.0378,15316495.0
2006-01-05 18:06:00,2.03773,2.03774,2.03746,2.03746,3569514.0
2006-01-05 18:07:00,2.03747,2.03747,2.03695,2.03726,1101531.0
2006-01-05 18:08:00,2.03714,2.03719,2.03687,2.03687,7827674.0
2006-01-05 18:09:00,2.03675,2.03715,2.03675,2.03715,7269092.0
2006-01-05 18:10:00,2.03715,2.03745,2.0371,2.03734,11125663.0
2006-01-05 18:11:00,2.03734,2.03734,2.03652,2.03695,8526051.0
2006-01-05 18:12:00,2.03684,2.03685,2.03675,2.03676,1628193.0
2006-01-05 18:13:00,2.03666,2.03666,2.03633,2.03633,954210.0
2006-01-05 18:14:00,2.03631,2.03631,2.03588,2.03588,14708091.0
2006-01-05 18:15:00,2.03605,2.03622,2.03605,2.03616,2083223.0
2006-01-05 18:16:00,2.03608,2.0365,2.03607,2.0365,22213504.0
2006-01-05 18:17:00,2.0367,2.03686,2.0367,2.03677,4823157.0
2006-01-05 18:18:00,2.03677,2.03692,2.03655,2.03655,2149428.0
2006-01-05 18:19:00,2.03635,2.03635,2.0362,2.0362,292864.0
2006-01-05 18:20:00,2.03608,2.03608,2.03537,2.03549,9265657.0
2006-01-05 18:21:00,2.03575,2.03613,2.03575,2.03613,2150353.0
2006-01-05 18:22:00,2.03624,2.03635,2.03623,2.03634,2462094.0
2006-01-05 18:23:00,2.03629,2.03651,2.03629,2.03651,13809406.0
2006-01-05 18:24:00,2.03655,2.03696,2.03655,2.03696,2901134.0
2006-01-05 18:25:00,2.03708,2.03741,2.03708,2.03741,4442187.0
2006-01-05 18:26:00,2.03759,2.03774,2.03759,2.03769,1381753.0
2006-01-05 18:27:00,2.03769,2.03772,2.03754,2.03769,8369119.0
2006-01-05 18:28:00,2.0377,2.03783,2.03762,2.03762,7298236.0
2006-01-05 18:29:00,2.03751,2.03751,2.0372,2.0372,6908113.0
2006-01-05 18:30:00,2.0373,2.03732,2.03714,2.03714,7808071.0
2006-01-05 18:31:00,2.03698,2.03698,2.03653,2.03653,404839.0
2006-01-05 18:32:00,2.03633,2.03633,2.03599,2.036,10361657.0
2006-01-05 18:33:00,2.03594,2.03627,2.03594,2.03618,1480121.0
2006-01-05 18:34:00,2.03641,2.03661,2.03641,2.03661,3513128.0
2006-01-05 18:35:00,2.03672,2.03677,2.03635,2.03677,9451761.0
2006-01-05 18:36:00,2.03686,2.03705,2.03686,2.03705,5415805.0
2006-01-05 18:37:00,2.03709,2.03727,2.03709,2.03727,5106273.0
2006-01-05 18:38:00,2.03731,2.03734,2.03731,2.03734,555497.0
2006-01-05 18:39:00,2.03737,2.03761,2.03725,2.03761,5641316.0
2006-01-05 18:40:00,2.03757,2.03784,2.03757,2.0377,11118654.0
2006-01-05 18:41:00,2.03792,2.03797,2.03787,2.03797,9969249.0
2006-01-05 18:42:00,2.03795,2.03831,2.03795,2.03831,2699522.0
2006-01-05 18:43:00,2.03836,2.0386,2.03836,2.0386,26181.0
2006-01-05 18:44:00,2.03847,2.03873,2.03844,2.03853,14968762.0
2006-01-05 18:46:00,2.03862,2.03874,2.03849,2.03862,5136834.0
2006-01-05 18:47:00,2.03866,2.03874,2.0385,2.03873,2908617.0
2006-01-05 18:48:00,2.03885,2.03926,2.03881,2.03926,8958492.0
2006-01-05 18:49:00,2.03926,2.03943,2.0392,2.0392,1850102.0
2006-01-05 18:50:00,2.03921,2.03923,2.03906,2.03923,7207743.0
2006-01-05 18:51:00,2.03916,2.03916,2.03907,2.03907,3238534.0
2006-01-05 18:52:00,2.03919,2.03957,2.03919,2.03957,1660021.0
2006-01-05 18:53:00,2.03965,2.03973,2.03941,2.03941,2295893.0
2006-01-05 18:54:00,2.03939,2.03939,2.03938,2.03938,7268890.0
2006-01-05 18:55:00,2.03937,2.03937,2.03895,2.039,958654.0
2006-01-05 18:56:00,2.03896,2.03896,2.03873,2.03873,145743.0
2006-01-05 18:57:00,2.03872,2.03888,2.03872,2.03882,14281763.0
2006-01-05 18:58:00,2.03894,2.03921,2.03894,2.03921,4128740.0
2006-01-05 18:59:00,2.03941,2.03967,2.03937,2.03965,1145718.0
2006-01-05 19:00:00,2.03972,2.03997,2.03961,2.03977,9777689.0
2006-01-05 19:01:00,2.03983,2.04028,2.03983,2.04028,3787255.0
2006-01-05 19:02:00,2.0403,2.04051,2.04002,2.04002,3107531.0
2006-01-05 19:03:00,2.04002,2.04002,2.03977,2.03977,10934572.0
2006-01-05 19:04:00,2.03973,2.03973,2.03925,2.03925,1155467.0
2006-01-05 19:05:00,2.0391,2.0391,2.03859,2.03859,6995935.0
2006-01-05 19:06:00,2.03828,2.03836,2.03793,2.03793,11528999.0
2006-01-05 19:07:00,2.03792,2.03792,2.0374,2.0374,3025363.0
2006-01-05 19:08:00,2.03736,2.03744,2.03722,2.03722,2382737.0
2006-01-05 19:09:00,2.03717,2.03717,2.03699,2.03699,1720991.0
2006-01-05 19:10:00,2.0369,2.0369,2.03663,2.03663,17844995.0
2006-01-05 19:11:00,2.0366,2.0366,2.03631,2.03647,1603457.0
2006-01-05 19:12:00,2.03646,2.03646,2.03608,2.03608,14655827.0
2006-01-05 19:13:00,2.03604,2.03604,2.03543,2.03576,1917030.0
2006-01-05 19:14:00,2.03572,2.03594,2.03553,2.03594,456574.0
2006-01-05 19:15:00,2.03609,2.03609,2.036,2.036,14519169.0
2006-01-05 19:16:00,2.03613,2.0363,2.03591,2.03591,1328701.0
2006-01-05 19:17:00,2.03626,2.03652,2.03626,2.03644,3566203.0
2006-01-05 19:18:00,2.0366,2.03694,2.03654,2.03683,16523660.0
2006-01-05 19:19:00,2.037,2.03713,2.03691,2.03713,1686209.0
2006-01-05 19:20:00,2.03718,2.0375,2.03718,2.0375,4138022.0
2006-01-05 19:21:00,2.03773,2.03791,2.03763,2.03791,3328504.0
2006-01-05 19:22:00,2.03799,2.03831,2.03762,2.03831,857704.0
2006-01-05 19:23:00,2.03862,2.03864,2.03862,2.03864,1883553.0
2006-01-05 19:24:00,2.03862,2.03903,2.03862,2.03903,3818503.0
2006-01-05 19:25:00,2.03888,2.03919,2.03888,2.03914,7896404.0
2006-01-05 19:26:00,2.03918,2.03941,2.03918,2.03941,1420509.0
2006-01-05 19:27:00,2.03938,2.03972,2.03938,2.03968,7158123.0
2006-01-05 19:28:00,2.03975,2.03998,2.03975,2.03998,8678749.0
2006-01-05 19:29:00,2.04004,2.04028,2.03993,2.04015,3641505.0
2006-01-05 19:30:00,2.04029,2.04045,2.04029,2.04045,912880.0
2006-01-05 19:31:00,2.0405,2.04067,2.0405,2.04067,14400715.0
2006-01-05 19:32:00,2.04069,2.04077,2.04069,2.04073,1071864.0
2006-01-05 19:33:00,2.04053,2.04053,2.04031,2.04033,4718853.0
2006-01-05 19:34:00,2.04027,2.04059,2.04027,2.04059,3658867.0
2006-01-05 19:35:00,2.04071,2.0411,2.04071,2.04084,13483856.0
2006-01-05 19:36:00,2.04105,2.04105,2.04105,2.04105,1463436.0
2006-01-05 19:37:00,2.04106,2.04129,2.041,2.04129,3364174.0
2006-01-05 19:38:00,2.04154,2.04159,2.04129,2.04159,7648701.0
2006-01-05 19:39:00,2.04174,2.04183,2.04165,2.04177,7669179.0
2006-01-05 19:40:00,2.04187,2.04233,2.0418,2.04233,13385150.0
2006-01-05 19:41:00,2.04247,2.04277,2.04247,2.04277,1394022.0
2006-01-05 19:42:00,2.04268,2.04315,2.04268,2.04308,15700496.0
2006-01-05 19:43:00,2.04311,2.04313,2.04285,2.04285,3860147.0
2006-01-05 19:44:00,2.04262,2.04262,2.0423,2.04247,9464915.0
2006-01-05 19:45:00,2.04264,2.04315,2.04255,2.04315,18687043.0
2006-01-05 19:46:00,2.04346,2.04375,2.04346,2.04357,10236499.0
2006-01-05 19:47:00,2.04351,2.04353,2.04335,2.04346,3793152.0
2006-01-05 19:48:00,2.04352,2.04368,2.04352,2.04368,5514124.0
2006-01-05 19:49:00,2.04352,2.04352,2.04327,2.04327,1941443.0
2006-01-05 19:50:00,2.04329,2.04339,2.04285,2.04285,11503140.0
2006-01-05 19:51:00,2.04294,2.0432,2.04292,2.04312,2247383.0
2006-01-05 19:52:00,2.04282,2.04358,2.04282,2.04349,8535598.0
2006-01-05 19:53:00,2.04328,2.04364,2.04328,2.04352,14359172.0
2006-01-05 19:54:00,2.04352,2.04361,2.04347,2.04358,12571827.0
2006-01-05 19:55:00,2.04363,2.04377,2.04333,2.04377,5965093.0
2006-01-05 19:56:00,2.04374,2.04374,2.04359,2.04359,17411830.0
2006-01-05 19:57:00,2.04367,2.0438,2.04367,2.0438,578367.0
2006-01-05 19:58:00,2.04366,2.044,2.04366,2.044,13700398.0
2006-01-05 19:59:00,2.04413,2.04413,2.04389,2.04392,9322997.0
2006-01-05 20:00:00,2.04392,2.04413,2.04392,2.04407,2463042.0
2006-01-05 20:01:00,2.04406,2.0442,2.04392,2.04392,8364843.0
2006-01-05 20:02:00,2.04377,2.04377,2.04344,2.04344,2878500.0
2006-01-05 20:03:00,2.04331,2.04354,2.04331,2.04354,13733003.0
2006-01-05 20:04:00,2.04356,2.04364,2.04348,2.0436,9785050.0
2006-01-05 20:05:00,2.04374,2.04392,2.04374,2.04392,533066.0
2006-01-05 20:06:00,2.04377,2.04392,2.04376,2.04382,9132401.0
2006-01-05 20:07:00,2.04384,2.04399,2.04382,2.04399,2896285.0
2006-01-05 20:08:00,2.04391,2.04407,2.04389,2.04406,2499009.0
2006-01-05 20:09:00,2.04406,2.04411,2.0439,2.04407,17971212.0
2006-01-05 20:10:00,2.04401,2.04411,2.04394,2.04411,7119000.0
2006-01-05 20:11:00,2.04435,2.04453,2.04432,2.04432,10446664.0
2006-01-05 20:12:00,2.04448,2.04499,2.04448,2.04499,2033484.0
2006-01-05 20:13:00,2.04494,2.04494,2.04461,2.04461,3823964.0
2006-01-05 20:14:00,2.04446,2.04446,2.04435,2.0444,1452319.0
2006-01-05 20:15:00,2.04428,2.04443,2.04428,2.04429,1803022.0
2006-01-05 20:16:00,2.04418,2.04418,2.04404,2.04404,190827.0
2006-01-05 20:17:00,2.04397,2.04411,2.04382,2.04411,3235478.0
2006-01-05 20:18:00,2.04406,2.04406,2.04394,2.04394,1122532.0
2006-01-05 20:19:00,2.0441,2.04446,2.0441,2.04446,2997708.0
2006-01-05 20:20:00,2.04442,2.04492,2.04442,2.04492,17349884.0
2006-01-05 20:21:00,2.04472,2.04472,2.04415,2.04415,8267952.0
2006-01-05 20:22:00,2.04404,2.0443,2.04404,2.0443,72101.0
2006-01-05 20:23:00,2.04442,2.04454,2.04435,2.04436,10507325.0
2006-01-05 20:24:00,2.04438,2.04442,2.04428,2.04436,9595066.0
2006-01-05 20:25:00,2.04433,2.04451,2.04423,2.04451,1779358.0
2006-01-05 20:26:00,2.04455,2.04465,2.04418,2.04455,3336986.0
2006-01-05 20:27:00,2.04457,2.04482,2.04457,2.04482,11540338.0
2006-01-05 20:28:00,2.04488,2.04507,2.04477,2.04504,14957180.0
2006-01-05 20:29:00,2.0451,2.0451,2.04474,2.04474,4076188.0
2006-01-05 20:30:00,2.04479,2.04496,2.04479,2.04496,1219786.0
2006-01-05 20:31:00,2.04508,2.04532,2.04497,2.04532,8078053.0
2006-01-05 20:32:00,2.04543,2.0459,2.04543,2.04588,10449750.0
2006-01-05 20:33:00,2.0459,2.046,2.04579,2.04579,3236197.0
2006-01-05 20:34:00,2.04579,2.0459,2.04571,2.0459,2845307.0
2006-01-05 20:35:00,2.04588,2.04588,2.04543,2.04543,5658297.0
2006-01-05 20:36:00,2.04537,2.04537,2.04511,2.04516,2883920.0
2006-01-05 20:37:00,2.04519,2.04519,2.04511,2.04511,1318983.0
2006-01-05 20:38:00,2.04523,2.04528,2.04499,2.04499,14071702.0
2006-01-05 20:39:00,2.04482,2.04482,2.04445,2.04445,731535.0
2006-01-05 20:40:00,2.04426,2.0443,2.04409,2.04409,2280120.0
2006-01-05 20:41:00,2.04389,2.04408,2.04388,2.04408,3981201.0
2006-01-05 20:42:00,2.04417,2.04418,2.0441,2.0441,2238532.0
2006-01-05 20:43:00,2.04413,2.04413,2.04386,2.0439,444889.0
2006-01-05 20:44:00,2.04388,2.0439,2.04386,2.0439,9199540.0
2006-01-05 20:45:00,2.04391,2.04391,2.04372,2.04376,1226695.0
2006-01-05 20:46:00,2.04379,2.04384,2.04351,2.04377,1473695.0
2006-01-05 20:47:00,2.04382,2.04382,2.04379,2.04379,1062697.0
2006-01-05 20:48:00,2.04392,2.04408,2.04365,2.04372,1553399.0
2006-01-05 20:49:00,2.04363,2.04381,2.0435,2.04381,1546904.0
2006-01-05 20:50:00,2.04393,2.04393,2.04366,2.04366,6627898.0
2006-01-05 20:51:00,2.04372,2.04416,2.04372,2.04416,12022685.0
2006-01-05 20:52:00,2.04414,2.04418,2.04397,2.04418,2043848.0
2006-01-05 20:53:00,2.04409,2.04409,2.04379,2.04379,4180076.0
2006-01-05 20:54:00,2.04387,2.04407,2.04378,2.04378,6565102.0
2006-01-05 20:55:00,2.04396,2.04398,2.0438,2.04398,4374792.0
2006-01-05 20:56:00,2.04377,2.04388,2.04376,2.04388,2067602.0
2006-01-05 20:57:00,2.04376,2.04388,2.0434,2.04381,10742182.0
2006-01-05 20:58:00,2.04377,2.04378,2.04353,2.04378,2179890.0
2006-01-05 20:59:00,2.0438,2.04384,2.04367,2.04367,15453158.0
2006-01-05 21:00:00,2.04361,2.04361,2.04337,2.04337,9412436.0
2006-01-05 21:01:00,2.04315,2.0432,2.04295,2.04305,3085024.0
2006-01-05 21:02:00,2.04291,2.04291,2.04279,2.04279,512918.0
2006-01-05 21:03:00,2.0426,2.04274,2.0425,2.0425,4705678.0
2006-01-05 21:04:00,2.04223,2.04223,2.04193,2.04193,199910.0
2006-01-05 21:05:00,2.04185,2.04196,2.04179,2.04196,4123765.0
2006-01-05 21:06:00,2.04194,2.04234,2.04194,2.04234,3418905.0
2006-01-05 21:07:00,2.04262,2.04292,2.04262,2.0429,3950527.0
2006-01-05 21:08:00,2.04297,2.04307,2.04289,2.043,22361172.0
2006-01-05 21:09:00,2.04292,2.04297,2.04291,2.04296,1822048.0
2006-01-05 21:10:00,2.04296,2.04297,2.04279,2.04297,4704495.0
2006-01-05 21:11:00,2.04296,2.04296,2.04285,2.04285,951640.0
2006-01-05 21:12:00,2.04277,2.0428,2.04246,2.04246,11307267.0
2006-01-05 21:13:00,2.04297,2.04305,2.04297,2.04305,9200512.0
2006-01-05 21:14:00,2.043,2.043,2.04277,2.04277,1015523.0
2006-01-05 21:15:00,2.04246,2.04283,2.04246,2.04278,539908.0
2006-01-05 21:16:00,2.04277,2.04282,2.04269,2.04282,2170639.0
2006-01-05 21:17:00,2.04286,2.04286,2.04282,2.04282,29252.0
2006-01-05 21:18:00,2.04269,2.04278,2.04246,2.04274,3203748.0
2006-01-05 21:19:00,2.04268,2.04268,2.04245,2.04245,1693651.0
2006-01-05 21:20:00,2.04234,2.04234,2.0419,2.0419,4018316.0
2006-01-05 21:21:00,2.0422,2.04237,2.0422,2.04235,2968162.0
2006-01-05 21:22:00,2.04245,2.04269,2.04245,2.04269,5518331.0
2006-01-05 21:24:00,2.04249,2.04281,2.04249,2.04281,1854423.0
2006-01-05 21:25:00,2.04284,2.04284,2.04274,2.04275,2266180.0
2006-01-05 21:26:00,2.04281,2.04281,2.04226,2.04226,7033917.0
2006-01-05 21:27:00,2.04232,2.04232,2.04226,2.04226,4051150.0
2006-01-05 21:28:00,2.04221,2.04237,2.04221,2.04237,1754861.0
2006-01-05 21:29:00,2.04233,2.04249,2.04202,2.04228,12151853.0
2006-01-05 21:30:00,2.04222,2.04222,2.04165,2.04196,6652354.0
2006-01-05 21:31:00,2.04188,2.04202,2.04181,2.04202,17052499.0
2006-01-05 21:32:00,2.04198,2.04198,2.04189,2.04196,8567786.0
2006-01-05 21:33:00,2.04191,2.04201,2.04171,2.04201,12456356.0
2006-01-05 21:34:00,2.04214,2.04234,2.04213,2.04226,16975348.0
2006-01-05 21:35:00,2.0422,2.0422,2.042,2.042,599995.0
2006-01-05 21:36:00,2.04181,2.04182,2.04145,2.0416,7232375.0
2006-01-05 21:37:00,2.04152,2.04152,2.04126,2.04126,6402533.0
2006-01-05 21:38:00,2.04122,2.04122,2.04075,2.04075,6065668.0
2006-01-05 21:39:00,2.04054,2.04054,2.04014,2.04033,6294417.0
2006-01-05 21:40:00,2.04044,2.04046,2.0403,2.04033,22186867.0
2006-01-05 21:41:00,2.04002,2.04066,2.04002,2.04039,1580407.0
2006-01-05 21:42:00,2.04043,2.04049,2.04035,2.04049,3535807.0
2006-01-05 21:43:00,2.04053,2.04067,2.04036,2.0405,1523427.0
2006-01-05 21:44:00,2.04039,2.04039,2.04012,2.04033,22652238.0
2006-01-05 21:45:00,2.04031,2.04037,2.04024,2.04035,14830349.0
2006-01-05 21:46:00,2.04024,2.04027,2.04,2.04,944222.0
2006-01-05 21:47:00,2.03992,2.04001,2.03986,2.03998,7128979.0
2006-01-05 21:48:00,2.04003,2.04016,2.04003,2.0401,2938647.0
2006-01-05 21:49:00,2.04002,2.04022,2.03994,2.04022,780045.0
2006-01-05 21:50:00,2.04048,2.04089,2.04048,2.04078,1643686.0
2006-01-05 21:51:00,2.0407,2.0407,2.04035,2.04035,1385462.0
2006-01-05 21:52:00,2.0402,2.0402,2.03979,2.03979,2761223.0
2006-01-05 21:53:00,2.03959,2.03959,2.03942,2.03942,4621837.0
2006-01-05 21:54:00,2.03948,2.03952,2.03938,2.03948,7128199.0
2006-01-05 21:55:00,2.03941,2.03941,2.03934,2.03934,1709390.0
2006-01-05 21:56:00,2.03959,2.03966,2.03945,2.03966,4651865.0
2006-01-05 21:57:00,2.03984,2.04016,2.03984,2.04013,14588314.0
2006-01-05 21:58:00,2.04038,2.04045,2.03991,2.04045,12981073.0
2006-01-05 21:59:00,2.04072,2.04104,2.04072,2.04104,1890104.0
2006-01-05 22:00:00,2.04089,2.04089,2.04034,2.04078,21188386.0
2006-01-05 22:01:00,2.04077,2.04086,2.04066,2.04086,4023857.0
2006-01-05 22:02:00,2.04095,2.04097,2.04089,2.04094,2376953.0
2006-01-05 22:03:00,2.04096,2.04098,2.04088,2.04088,6211224.0
2006-01-05 22:04:00,2.0411,2.04112,2.04105,2.04109,1393285.0
2006-01-05 22:05:00,2.04111,2.04115,2.04111,2.04115,1005267.0
2006-01-05 22:06:00,2.04103,2.04103,2.04092,2.04092,280254.0
2006-01-05 22:07:00,2.04104,2.04109,2.04088,2.04107,7733535.0
2006-01-05 22:08:00,2.04128,2.04194,2.04128,2.04194,13464926.0
2006-01-05 22:09:00,2.04196,2.04199,2.04137,2.04137,4685982.0
2006-01-05 22:10:00,2.0414,2.0414,2.04102,2.04102,10062406.0
2006-01-05 22:11:00,2.04096,2.0415,2.04096,2.0415,2245442.0
2006-01-05 22:12:00,2.04167,2.04167,2.04151,2.04164,4675623.0
2006-01-05 22:13:00,2.04176,2.04199,2.04176,2.04199,6261178.0
2006-01-05 22:14:00,2.042,2.04202,2.04189,2.04189,5589868.0
2006-01-05 22:15:00,2.04195,2.04195,2.04183,2.04187,8878080.0
2006-01-05 22:16:00,2.04202,2.04228,2.04202,2.04228,304221.0
2006-01-05 22:17:00,2.04234,2.04238,2.0422,2.0422,2762370.0
2006-01-05 22:18:00,2.04216,2.04222,2.04154,2.04175,4049181.0
2006-01-05 22:19:00,2.04181,2.04181,2.04103,2.04103,893298.0
2006-01-05 22:20:00,2.04093,2.04093,2.04071,2.04091,3559010.0
2006-01-05 22:21:00,2.04093,2.04124,2.04093,2.04122,16443091.0
2006-01-05 22:22:00,2.04109,2.04145,2.04099,2.04145,9234240.0
2006-01-05 22:23:00,2.04148,2.04159,2.0413,2.04157,1799060.0
2006-01-05 22:24:00,2.04157,2.04181,2.04121,2.04181,19767974.0
2006-01-05 22:25:00,2.04188,2.04201,2.04184,2.04197,2488036.0
2006-01-05 22:26:00,2.04211,2.04244,2.04208,2.04244,11536086.0
2006-01-05 22:27:00,2.04253,2.04257,2.04235,2.04235,19016646.0
2006-01-05 22:28:00,2.04213,2.04227,2.04212,2.04212,1307111.0
2006-01-05 22:29:00,2.04223,2.04229,2.04218,2.04224,10632455.0
2006-01-05 22:30:00,2.04217,2.04226,2.04173,2.04226,2002328.0
2006-01-05 22:31:00,2.04233,2.04239,2.0419,2.0419,6916162.0
2006-01-05 22:32:00,2.04199,2.04199,2.04184,2.04187,4272925.0
2006-01-05 22:33:00,2.04187,2.04187,2.04175,2.04175,9441129.0
2006-01-05 22:34:00,2.04182,2.04205,2.04171,2.04205,11016943.0
2006-01-05 22:35:00,2.04176,2.04182,2.04168,2.04182,1860021.0
2006-01-05 22:36:00,2.04183,2.04196,2.04175,2.04196,4434542.0
2006-01-05 22:37:00,2.04203,2.04216,2.04189,2.04189,10085655.0
2006-01-05 22:38:00,2.04176,2.04176,2.04123,2.04123,11687962.0
2006-01-05 22:39:00,2.04107,2.04107,2.04066,2.04066,16362688.0
2006-01-05 22:40:00,2.04057,2.04067,2.04046,2.04067,10237417.0
2006-01-05 22:41:00,2.04057,2.04069,2.04053,2.04066,5542258.0
2006-01-05 22:42:00,2.0407,2.04081,2.04068,2.04068,5294951.0
2006-01-05 22:43:00,2.0409,2.04103,2.04081,2.04103,1723962.0
2006-01-05 22:44:00,2.04079,2.04079,2.04063,2.04075,10636748.0
2006-01-05 22:45:00,2.04071,2.04075,2.04047,2.04068,11137656.0
2006-01-05 22:46:00,2.04066,2.04066,2.04063,2.04063,528017.0
2006-01-05 22:47:00,2.04053,2.04053,2.04034,2.04034,796586.0
2006-01-05 22:48:00,2.04022,2.04056,2.04022,2.04042,12842004.0
2006-01-05 22:49:00,2.04036,2.04044,2.04023,2.04044,10228372.0
2006-01-05 22:50:00,2.04045,2.04045,2.04034,2.04039,3163593.0
2006-01-05 22:51:00,2.04047,2.04055,2.04042,2.04048,1768297.0
2006-01-05 22:52:00,2.04046,2.04072,2.04046,2.04072,1306432.0
2006-01-05 22:53:00,2.04063,2.0408,2.04063,2.04077,3101056.0
2006-01-05 22:54:00,2.04077,2.04077,2.04073,2.04073,7545957.0
2006-01-05 22:55:00,2.04061,2.04061,2.04022,2.0405,1511915.0
2006-01-05 22:56:00,2.04047,2.04047,2.04015,2.04017,10340944.0
2006-01-05 22:57:00,2.04041,2.04055,2.04041,2.04055,6238405.0
2006-01-05 22:58:00,2.04058,2.04058,2.04029,2.04029,1016648.0
2006-01-05 22:59:00,2.04024,2.04024,2.04011,2.04018,14779385.0
2006-01-05 23:00:00,2.03992,2.03992,2.03972,2.03972,9455607.0
2006-01-05 23:01:00,2.03967,2.03967,2.03958,2.03958,2068239.0
2006-01-05 23:02:00,2.03957,2.03957,2.0393,2.03932,1057763.0
2006-01-05 23:03:00,2.03925,2.03926,2.03906,2.03906,11919399.0
2006-01-05 23:04:00,2.039,2.039,2.03876,2.03876,4014361.0
2006-01-05 23:05:00,2.03878,2.0391,2.03878,2.0391,7486484.0
2006-01-05 23:06:00,2.03909,2.03909,2.03894,2.03895,1984782.0
2006-01-05 23:07:00,2.03892,2.03904,2.03892,2.03894,1829713.0
2006-01-05 23:08:00,2.03891,2.03914,2.03891,2.03914,5948046.0
2006-01-05 23:09:00,2.03891,2.03891,2.03846,2.03846,5849016.0
2006-01-05 23:10:00,2.03843,2.03844,2.03809,2.03826,16069297.0
2006-01-05 23:11:00,2.03817,2.03817,2.03791,2.03804,22538536.0
2006-01-05 23:12:00,2.03813,2.03813,2.038,2.03807,2993928.0
2006-01-05 23:13:00,2.03804,2.03804,2.03777,2.03795,3562858.0
2006-01-05 23:14:00,2.03796,2.03815,2.03795,2.03808,8848380.0
2006-01-05 23:18:00,2.03829,2.03835,2.03829,2.03835,1437906.0
2006-01-05 23:19:00,2.03836,2.03847,2.03826,2.03826,5033346.0
2006-01-05 23:21:00,2.0382,2.03845,2.03819,2.03845,10630856.0
2006-01-05 23:22:00,2.03848,2.03857,2.03848,2.03857,511124.0
2006-01-05 23:23:00,2.03863,2.03868,2.03849,2.03864,16419957.0
2006-01-05 23:24:00,2.03858,2.03882,2.03858,2.03882,450726.0
2006-01-05 23:25:00,2.03883,2.03887,2.03868,2.03874,506457.0
2006-01-05 23:26:00,2.03884,2.03909,2.03884,2.03909,14590803.0
2006-01-05 23:27:00,2.03906,2.03906,2.03859,2.03869,1810186.0
2006-01-05 23:28:00,2.03869,2.03897,2.03869,2.03897,5553797.0
2006-01-05 23:30:00,2.03903,2.03909,2.03895,2.03895,409356.0
2006-01-05 23:31:00,2.03913,2.03913,2.03882,2.03895,6864565.0
2006-01-05 23:32:00,2.03891,2.03891,2.03878,2.03878,1685605.0
2006-01-05 23:33:00,2.03885,2.03902,2.0387,2.03902,12799451.0
2006-01-05 23:34:00,2.03906,2.0392,2.03897,2.03908,4406984.0
2006-01-05 23:37:00,2.039,2.03933,2.03892,2.03932,12212212.0
2006-01-05 23:38:00,2.03934,2.0394,2.03931,2.0394,4445485.0
2006-01-05 23:39:00,2.03941,2.03941,2.03924,2.03924,2313946.0
2006-01-05 23:41:00,2.03939,2.03963,2.03935,2.03963,3816483.0
2006-01-05 23:43:00,2.03969,2.03984,2.03964,2.03974,11488506.0
2006-01-05 23:44:00,2.03985,2.03985,2.0395,2.03954,3211025.0
2006-01-05 23:45:00,2.03962,2.0398,2.03948,2.0398,2632393.0
2006-01-05 23:47:00,2.03979,2.03996,2.03975,2.03985,695316.0
2006-01-05 23:48:00,2.03997,2.04013,2.03992,2.04003,892934.0
2006-01-05 23:49:00,2.03995,2.03995,2.03985,2.03985,18963219.0
2006-01-05 23:51:00,2.03998,2.03998,2.0399,2.03995,4289688.0
2006-01-05 23:52:00,2.03987,2.04007,2.03987,2.03994,5554124.0
2006-01-05 23:53:00,2.03996,2.04012,2.03982,2.04012,8706806.0
2006-01-05 23:54:00,2.04009,2.04009,2.03987,2.03987,13580356.0
2006-01-05 23:55:00,2.03983,2.03997,2.03983,2.03997,1859117.0
2006-01-05 23:56:00,2.03998,2.04004,2.03974,2.03974,363652.0
2006-01-05 23:57:00,2.03964,2.03964,2.03942,2.03948,6349709.0
2006-01-05 23:58:00,2.03964,2.03964,2.03945,2.03952,10162293.0
2006-01-06 00:25:00,2.03938,2.03941,2.03877,2.03877,9464820.0
2006-01-06 00:26:00,2.03872,2.03872,2.03871,2.03871,18372805.0
2006-01-06 00:27:00,2.03861,2.03861,2.03857,2.03857,1716987.0
2006-01-06 00:30:00,2.03851,2.03851,2.03822,2.03822,4980815.0
2006-01-06 00:31:00,2.03816,2.03816,2.03793,2.03794,3472289.0
2006-01-06 00:32:00,2.0379,2.0379,2.03751,2.03758,1567798.0
2006-01-06 00:33:00,2.03752,2.03758,2.03752,2.03758,376673.0
2006-01-06 00:34:00,2.03741,2.03741,2.03723,2.03723,933883.0
2006-01-06 00:35:00,2.03709,2.03729,2.03681,2.03681,4853625.0
2006-01-06 00:37:00,2.03722,2.03749,2.03718,2.03749,3849420.0
2006-01-06 00:38:00,2.03762,2.03762,2.03722,2.03722,4727280.0
2006-01-06 00:39:00,2.03739,2.03754,2.03739,2.03754,7541231.0
2006-01-06 00:41:00,2.03768,2.03775,2.03761,2.03762,2564149.0
2006-01-06 00:42:00,2.03755,2.03765,2.03755,2.03761,5358247.0
2006-01-06 00:44:00,2.03763,2.03764,2.03753,2.03754,3122300.0
2006-01-06 00:45:00,2.03744,2.03754,2.03734,2.03754,13478504.0
2006-01-06 00:47:00,2.03748,2.03748,2.0371,2.0371,7743833.0
2006-01-06 00:48:00,2.03723,2.03748,2.03723,2.03748,15018887.0
2006-01-06 00:54:00,2.03755,2.03764,2.03748,2.03764,548026.0
2006-01-06 00:55:00,2.0377,2.03822,2.0377,2.03822,4130832.0
2006-01-06 00:56:00,2.03846,2.03883,2.03826,2.03826,6983441.0
2006-01-06 00:59:00,2.03827,2.03849,2.03827,2.03849,592614.0
2006-01-06 01:00:00,2.03845,2.03845,2.03804,2.03811,9381198.0
2006-01-06 01:01:00,2.03816,2.03831,2.03805,2.03831,9045633.0
2006-01-06 01:02:00,2.0385,2.03855,2.0385,2.03855,2619894.0
2006-01-06 01:03:00,2.03861,2.03896,2.03861,2.03896,6419592.0
2006-01-06 01:04:00,2.03903,2.03925,2.03893,2.03922,2192561.0
2006-01-06 01:06:00,2.03919,2.03919,2.03903,2.03905,1465192.0
2006-01-06 01:07:00,2.03869,2.03886,2.03869,2.03886,278854.0
2006-01-06 01:08:00,2.03882,2.03888,2.03881,2.03887,2695808.0
2006-01-06 01:10:00,2.03887,2.03887,2.03862,2.03862,4201198.0
2006-01-06 01:11:00,2.03872,2.03888,2.03866,2.03882,2440739.0
2006-01-06 01:12:00,2.03865,2.03865,2.0385,2.0385,1846818.0
2006-01-06 01:13:00,2.03848,2.03868,2.03835,2.03866,7201034.0
2006-01-06 01:15:00,2.03849,2.03849,2.03826,2.03826,3002310.0
2006-01-06 01:20:00,2.03829,2.03849,2.03823,2.03849,3384486.0
2006-01-06 01:21:00,2.03866,2.03872,2.03866,2.03869,507718.0
2006-01-06 01:22:00,2.03878,2.03878,2.03851,2.03851,3699194.0
2006-01-06 01:23:00,2.03845,2.03845,2.03839,2.0384,359790.0
2006-01-06 01:27:00,2.03841,2.0387,2.0384,2.0387,2297975.0
2006-01-06 01:29:00,2.03867,2.03884,2.03867,2.03884,5190207.0
2006-01-06 01:32:00,2.03881,2.03881,2.03865,2.03869,19129743.0
2006-01-06 01:35:00,2.03867,2.03878,2.03867,2.03878,22712340.0
2006-01-06 01:36:00,2.03872,2.03872,2.03859,2.03859,6353981.0
2006-01-06 01:37:00,2.03845,2.03845,2.03817,2.03817,8823622.0
2006-01-06 01:38:00,2.03815,2.03829,2.03809,2.03809,4773274.0
2006-01-06 01:39:00,2.03812,2.03829,2.03803,2.03829,28744228.0
2006-01-06 01:40:00,2.03831,2.03832,2.03823,2.03826,5750228.0
2006-01-06 01:42:00,2.03824,2.03831,2.03824,2.0383,3937807.0
2006-01-06 01:43:00,2.03845,2.03867,2.03843,2.03843,4074343.0
2006-01-06 01:44:00,2.03831,2.03831,2.03798,2.03798,7249888.0
2006-01-06 01:45:00,2.03811,2.03835,2.03811,2.03835,3686466.0
2006-01-06 01:46:00,2.03797,2.03826,2.03797,2.03826,1323667.0
2006-01-06 01:47:00,2.0383,2.03846,2.0383,2.03833,2201193.0
2006-01-06 01:48:00,2.03832,2.03841,2.03816,2.03841,2078330.0
2006-01-06 01:49:00,2.03834,2.03855,2.03834,2.03855,904438.0
2006-01-06 01:50:00,2.03875,2.03908,2.03847,2.03908,11711889.0
2006-01-06 01:51:00,2.03925,2.03942,2.03923,2.03942,1417907.0
2006-01-06 01:53:00,2.03938,2.03938,2.03923,2.03934,11309998.0
2006-01-06 01:54:00,2.03919,2.03924,2.03919,2.03924,945872.0
2006-01-06 01:55:00,2.03927,2.03946,2.03927,2.03946,1696926.0
2006-01-06 01:56:00,2.0394,2.03959,2.0394,2.03959,955014.0
2006-01-06 01:57:00,2.03959,2.03959,2.03928,2.03928,991264.0
2006-01-06 01:58:00,2.03942,2.03944,2.03921,2.03927,8440512.0
2006-01-06 01:59:00,2.03922,2.03922,2.03902,2.03902,7699670.0
2006-01-06 02:00:00,2.03804,2.03814,2.03804,2.03814,126788.0
2006-01-06 02:01:00,2.038,2.03827,2.038,2.03827,4947975.0
2006-01-06 02:02:00,2.0382,2.03849,2.0382,2.03839,30175851.0
2006-01-06 02:03:00,2.03843,2.03862,2.03843,2.03862,3599580.0
2006-01-06 02:04:00,2.03841,2.03843,2.03834,2.03835,2840859.0
2006-01-06 02:05:00,2.03835,2.0384,2.03833,2.0384,1308830.0
2006-01-06 02:07:00,2.03843,2.03856,2.03843,2.03852,4787520.0
2006-01-06 02:08:00,2.03866,2.03866,2.03857,2.03865,6812348.0
2006-01-06 02:09:00,2.03892,2.03916,2.03892,2.03916,8513239.0
2006-01-06 02:10:00,2.03927,2.03946,2.03927,2.03946,652655.0
2006-01-06 02:11:00,2.03963,2.03972,2.03963,2.03972,241930.0
2006-01-06 02:12:00,2.03974,2.0398,2.03969,2.03969,2948415.0
2006-01-06 02:13:00,2.03954,2.03954,2.03945,2.03945,10354830.0
2006-01-06 02:14:00,2.03939,2.03942,2.03921,2.03942,3531046.0
2006-01-06 02:15:00,2.03945,2.03958,2.03945,2.03958,3640312.0
2006-01-06 02:16:00,2.03979,2.03996,2.03979,2.03985,6873312.0
2006-01-06 02:17:00,2.03973,2.03986,2.03973,2.03982,8956580.0
2006-01-06 02:18:00,2.03954,2.03972,2.03954,2.03959,5866272.0
2006-01-06 02:19:00,2.03959,2.0397,2.03943,2.03943,11468246.0
2006-01-06 02:20:00,2.03918,2.03945,2.03918,2.03945,8821196.0
2006-01-06 02:23:00,2.03939,2.03973,2.03938,2.03973,8418910.0
2006-01-06 02:24:00,2.03982,2.04012,2.03982,2.04012,2122418.0
2006-01-06 02:25:00,2.04009,2.04016,2.03985,2.03985,7507458.0
2006-01-06 02:26:00,2.03978,2.03978,2.03947,2.03975,6339966.0
2006-01-06 02:27:00,2.03978,2.04,2.03978,2.03996,2441512.0
2006-01-06 02:28:00,2.03996,2.03999,2.03977,2.03994,8277721.0
2006-01-06 02:29:00,2.03975,2.03993,2.03975,2.03984,1838154.0
2006-01-06 02:30:00,2.03991,2.04003,2.03987,2.04003,6303079.0
2006-01-06 02:31:00,2.04001,2.04007,2.03988,2.04007,8723828.0
2006-01-06 02:32:00,2.04028,2.04091,2.04028,2.04091,3255993.0
2006-01-06 02:33:00,2.04096,2.041,2.04075,2.04075,11510959.0
2006-01-06 02:34:00,2.04069,2.04078,2.04057,2.04062,9174989.0
2006-01-06 02:35:00,2.04057,2.04057,2.04027,2.04027,430424.0
2006-01-06 02:36:00,2.04024,2.04024,2.03997,2.04009,7070162.0
2006-01-06 02:37:00,2.04003,2.04005,2.03996,2.03996,1926628.0
2006-01-06 02:38:00,2.03991,2.04022,2.03985,2.04022,17067977.0
2006-01-06 02:39:00,2.04035,2.04062,2.04035,2.04062,11409019.0
2006-01-06 02:40:00,2.04069,2.04123,2.04069,2.04123,779233.0
2006-01-06 02:41:00,2.04124,2.04124,2.04115,2.04115,225412.0
2006-01-06 02:42:00,2.04085,2.04091,2.04083,2.04085,1208345.0
2006-01-06 02:43:00,2.04085,2.04103,2.04085,2.041,5731763.0
2006-01-06 02:44:00,2.04089,2.0409,2.04067,2.04089,7793229.0
2006-01-06 02:45:00,2.04086,2.04106,2.04071,2.04106,3711286.0
2006-01-06 02:46:00,2.04113,2.04146,2.041,2.04146,3623737.0
2006-01-06 02:47:00,2.0413,2.0413,2.04106,2.04106,11547902.0
2006-01-06 02:48:00,2.04101,2.04118,2.04099,2.04118,13031443.0
2006-01-06 02:49:00,2.04127,2.04129,2.04119,2.04122,2210685.0
2006-01-06 02:50:00,2.04116,2.04148,2.04116,2.04148,1537277.0
2006-01-06 02:51:00,2.04155,2.04158,2.04133,2.04133,1930870.0
2006-01-06 02:52:00,2.04138,2.0414,2.0413,2.04135,20218166.0
2006-01-06 02:53:00,2.0414,2.04146,2.04139,2.04146,409859.0
2006-01-06 02:54:00,2.04145,2.04167,2.04134,2.04167,9251856.0
2006-01-06 02:55:00,2.0418,2.0418,2.04146,2.04146,4499457.0
2006-01-06 02:56:00,2.04128,2.04128,2.04111,2.04111,1586174.0
2006-01-06 02:57:00,2.04108,2.04138,2.04106,2.04138,1548526.0
2006-01-06 02:58:00,2.04133,2.04133,2.04123,2.04123,159986.0
2006-01-06 02:59:00,2.04105,2.04105,2.04093,2.04093,6531937.0
2006-01-06 03:00:00,2.04115,2.04145,2.04115,2.04145,27971233.0
2006-01-06 03:01:00,2.04154,2.04163,2.04154,2.04156,3706199.0
2006-01-06 03:02:00,2.04143,2.04143,2.04124,2.04124,13048832.0
2006-01-06 03:03:00,2.04098,2.04102,2.0408,2.04101,8585866.0
2006-01-06 03:04:00,2.04104,2.04104,2.04084,2.04084,6242977.0
2006-01-06 03:05:00,2.04099,2.04099,2.04094,2.04094,3232450.0
2006-01-06 03:06:00,2.04089,2.04092,2.04076,2.04078,2861957.0
2006-01-06 03:07:00,2.04101,2.04121,2.04101,2.04121,7656328.0
2006-01-06 03:08:00,2.04133,2.04138,2.04119,2.04119,7840125.0
2006-01-06 03:10:00,2.04129,2.04154,2.04129,2.04154,17676997.0
2006-01-06 03:12:00,2.0414,2.04147,2.0414,2.04147,8361335.0
2006-01-06 03:14:00,2.04142,2.04142,2.04139,2.04139,18559078.0
2006-01-06 03:15:00,2.04139,2.04139,2.04107,2.04107,3347649.0
2006-01-06 03:16:00,2.04102,2.04102,2.04061,2.04061,2158032.0
2006-01-06 03:17:00,2.0406,2.04086,2.04056,2.04085,4738015.0
2006-01-06 03:18:00,2.04077,2.04077,2.04041,2.04047,7480870.0
2006-01-06 03:19:00,2.04049,2.04049,2.04005,2.04005,2561617.0
2006-01-06 03:20:00,2.04001,2.04001,2.03991,2.03998,3586457.0
2006-01-06 03:21:00,2.03997,2.03997,2.03989,2.03997,7486494.0
2006-01-06 03:23:00,2.04003,2.04003,2.03981,2.03981,12046346.0
2006-01-06 03:24:00,2.03992,2.04,2.03988,2.03992,23071414.0
2006-01-06 03:26:00,2.03991,2.03996,2.03962,2.03962,4433158.0
2006-01-06 03:27:00,2.03942,2.03942,2.03919,2.03921,9719846.0
2006-01-06 03:28:00,2.03897,2.03931,2.03897,2.03931,1434543.0
2006-01-06 03:29:00,2.03942,2.03951,2.03914,2.03944,4642576.0
2006-01-06 03:30:00,2.03952,2.0397,2.03952,2.03957,446871.0
2006-01-06 03:31:00,2.03947,2.03947,2.03925,2.0393,10481447.0
2006-01-06 03:32:00,2.03934,2.03938,2.03934,2.03938,758261.0
2006-01-06 03:33:00,2.03937,2.03946,2.03911,2.03912,2715871.0
2006-01-06 03:34:00,2.03892,2.03892,2.03864,2.03869,7820074.0
2006-01-06 03:35:00,2.03866,2.03889,2.03839,2.03889,2397633.0
2006-01-06 03:36:00,2.03886,2.03886,2.03843,2.03871,17342168.0
2006-01-06 03:37:00,2.03882,2.03889,2.03862,2.03885,20719198.0
2006-01-06 03:38:00,2.03887,2.03887,2.03873,2.03873,8269915.0
2006-01-06 03:39:00,2.03877,2.03889,2.03857,2.03864,9977770.0
2006-01-06 03:40:00,2.03856,2.03869,2.03856,2.03866,2421883.0
2006-01-06 03:41:00,2.03852,2.03873,2.03826,2.03845,21529845.0
2006-01-06 03:42:00,2.03827,2.03827,2.03792,2.03797,12674121.0
2006-01-06 03:43:00,2.03807,2.03812,2.03807,2.03812,445290.0
2006-01-06 03:44:00,2.03817,2.03817,2.03815,2.03815,741795.0
2006-01-06 03:45:00,2.03822,2.03847,2.03822,2.03847,2756659.0
2006-01-06 03:46:00,2.03831,2.03885,2.03831,2.03885,3789356.0
2006-01-06 03:47:00,2.039,2.03931,2.039,2.03931,3501290.0
2006-01-06 03:48:00,2.0392,2.0392,2.03904,2.03905,773125.0
2006-01-06 03:49:00,2.0389,2.0389,2.03854,2.03869,5325712.0
2006-01-06 03:50:00,2.03858,2.03865,2.03842,2.03842,7613326.0
2006-01-06 03:51:00,2.03842,2.03851,2.03821,2.03851,8656237.0
2006-01-06 03:52:00,2.03856,2.03871,2.03856,2.03859,5816038.0
2006-01-06 03:53:00,2.03827,2.03827,2.03821,2.03821,3981706.0
2006-01-06 03:54:00,2.03833,2.03846,2.03833,2.03846,671377.0
2006-01-06 03:55:00,2.03844,2.03844,2.03824,2.03837,3014380.0
2006-01-06 03:56:00,2.03831,2.0386,2.03831,2.03859,1867488.0
2006-01-06 03:57:00,2.03851,2.03851,2.03833,2.03839,783426.0
2006-01-06 03:58:00,2.03836,2.03842,2.03825,2.03839,5635459.0
2006-01-06 03:59:00,2.03839,2.03841,2.03795,2.03832,1368240.0
2006-01-06 04:00:00,2.03832,2.03836,2.03832,2.03836,710570.0
2006-01-06 04:01:00,2.03854,2.03871,2.03823,2.03864,3114526.0
2006-01-06 04:03:00,2.03866,2.0388,2.03866,2.0388,3543032.0
2006-01-06 04:04:00,2.03832,2.03835,2.03832,2.03835,8678380.0
2006-01-06 04:05:00,2.03835,2.03835,2.03823,2.03823,1856135.0
2006-01-06 04:06:00,2.03819,2.03836,2.03819,2.0382,11350677.0
2006-01-06 04:09:00,2.03824,2.03838,2.03821,2.03838,2096851.0
2006-01-06 04:10:00,2.03837,2.03837,2.03817,2.03823,2670965.0
2006-01-06 04:11:00,2.03819,2.03829,2.03813,2.03829,1197061.0
2006-01-06 04:12:00,2.03822,2.03822,2.03796,2.03798,762494.0
2006-01-06 04:13:00,2.03811,2.03839,2.03811,2.03836,13061580.0
2006-01-06 04:14:00,2.03848,2.03853,2.03833,2.03833,4215022.0
2006-01-06 04:15:00,2.03825,2.03825,2.03799,2.03802,1432908.0
2006-01-06 04:16:00,2.03801,2.03811,2.03791,2.0381,4001781.0
2006-01-06 04:17:00,2.03807,2.03807,2.03777,2.0378,5336978.0
2006-01-06 04:18:00,2.03782,2.03801,2.03769,2.03769,1087187.0
2006-01-06 04:19:00,2.03808,2.03817,2.038,2.03813,4808091.0
2006-01-06 04:20:00,2.038,2.038,2.03755,2.03755,22111300.0
2006-01-06 04:21:00,2.03738,2.03738,2.03718,2.03718,4142218.0
2006-01-06 04:22:00,2.03715,2.03724,2.03708,2.03718,13407377.0
2006-01-06 04:23:00,2.03734,2.03757,2.03714,2.03737,11939560.0
2006-01-06 04:24:00,2.03758,2.03771,2.03758,2.03771,8528554.0
2006-01-06 04:25:00,2.03772,2.03809,2.03765,2.03809,17323706.0
2006-01-06 04:26:00,2.03815,2.03863,2.038,2.03863,8125207.0
2006-01-06 04:27:00,2.0386,2.0386,2.03848,2.03848,5979920.0
2006-01-06 04:28:00,2.03853,2.03853,2.03843,2.03843,335814.0
2006-01-06 04:29:00,2.03839,2.03839,2.03778,2.03806,3835776.0
2006-01-06 04:30:00,2.03802,2.0381,2.03748,2.03779,4050161.0
2006-01-06 04:31:00,2.03786,2.03786,2.03778,2.03778,6147157.0
2006-01-06 04:32:00,2.03782,2.03784,2.03777,2.03781,3834214.0
2006-01-06 04:33:00,2.03773,2.03786,2.03773,2.0378,17854020.0
2006-01-06 04:34:00,2.03772,2.03772,2.0376,2.03764,953323.0
2006-01-06 04:35:00,2.03766,2.03778,2.03766,2.03778,3710440.0
2006-01-06 04:36:00,2.0377,2.03798,2.0377,2.03798,412157.0
2006-01-06 04:37:00,2.03805,2.03805,2.03783,2.03796,23180754.0
2006-01-06 04:38:00,2.03801,2.03812,2.03801,2.03803,6005548.0
2006-01-06 04:40:00,2.03807,2.03843,2.03807,2.03842,1256855.0
2006-01-06 04:41:00,2.03845,2.03845,2.03792,2.03801,7747708.0
2006-01-06 04:43:00,2.03807,2.03818,2.03798,2.03818,5065576.0
2006-01-06 04:44:00,2.03823,2.03848,2.03823,2.03848,1354293.0
2006-01-06 04:45:00,2.03851,2.03861,2.03851,2.03861,5292392.0
2006-01-06 04:46:00,2.0386,2.0386,2.03832,2.0384,7461696.0
2006-01-06 04:47:00,2.03792,2.03821,2.03777,2.03777,3072956.0
2006-01-06 04:48:00,2.03769,2.03769,2.03765,2.03765,660138.0
2006-01-06 04:50:00,2.03762,2.03769,2.03762,2.03768,9034921.0
2006-01-06 04:51:00,2.03768,2.03768,2.03749,2.03756,1370191.0
2006-01-06 04:53:00,2.03742,2.03753,2.03732,2.03732,3576563.0
2006-01-06 04:54:00,2.03747,2.03755,2.03747,2.03755,7499057.0
2006-01-06 04:55:00,2.03758,2.03783,2.03757,2.03783,15850528.0
2006-01-06 04:57:00,2.0376,2.0376,2.03759,2.03759,1515699.0
2006-01-06 04:58:00,2.03762,2.03762,2.0374,2.0374,11913285.0
2006-01-06 05:00:00,2.0375,2.03756,2.03749,2.03756,2337572.0
2006-01-06 05:01:00,2.03756,2.03765,2.03756,2.03765,3067344.0
2006-01-06 05:02:00,2.03762,2.03762,2.03713,2.03746,6660440.0
2006-01-06 05:03:00,2.03748,2.03748,2.03717,2.03717,17588954.0
2006-01-06 05:04:00,2.03735,2.03745,2.03731,2.03745,1372229.0
2006-01-06 05:05:00,2.03723,2.03741,2.03709,2.0373,18749701.0
2006-01-06 05:06:00,2.03729,2.03744,2.03729,2.03744,13196041.0
2006-01-06 05:07:00,2.03746,2.03746,2.03741,2.03741,1409046.0
2006-01-06 05:08:00,2.03753,2.03786,2.03753,2.03786,1991738.0
2006-01-06 05:09:00,2.03782,2.03785,2.03782,2.03785,559376.0
2006-01-06 05:10:00,2.03771,2.03771,2.03744,2.03768,4997843.0
2006-01-06 05:11:00,2.0377,2.03777,2.0373,2.03777,24756080.0
2006-01-06 05:12:00,2.03768,2.03771,2.03768,2.03771,191243.0
2006-01-06 05:13:00,2.03779,2.03795,2.03779,2.03795,647314.0
2006-01-06 05:18:00,2.03767,2.03769,2.03759,2.03759,1666114.0
2006-01-06 05:19:00,2.03757,2.03766,2.03746,2.03746,4298121.0
2006-01-06 05:21:00,2.03757,2.03765,2.03748,2.03765,2703035.0
2006-01-06 05:22:00,2.03768,2.03795,2.03768,2.03795,14217607.0
2006-01-06 05:23:00,2.03765,2.03765,2.03733,2.03758,3850092.0
2006-01-06 05:24:00,2.03754,2.03757,2.03753,2.03753,6981191.0
2006-01-06 05:25:00,2.03752,2.03776,2.03752,2.03776,1947550.0
2006-01-06 05:26:00,2.03771,2.03771,2.03747,2.03747,17295298.0
2006-01-06 05:27:00,2.03741,2.03753,2.03737,2.03744,5639030.0
2006-01-06 05:29:00,2.03748,2.03748,2.03742,2.03742,1722864.0
2006-01-06 05:33:00,2.03734,2.03734,2.03683,2.03724,9831332.0
2006-01-06 05:34:00,2.03717,2.03717,2.03704,2.03704,1883237.0
2006-01-06 05:35:00,2.03707,2.03709,2.03696,2.03709,7176062.0
2006-01-06 05:36:00,2.03705,2.03705,2.0369,2.03692,2233712.0
2006-01-06 05:37:00,2.03698,2.03708,2.03698,2.03708,320184.0
2006-01-06 05:38:00,2.03709,2.0371,2.03695,2.0371,2779629.0
2006-01-06 05:39:00,2.03711,2.03717,2.03703,2.03716,7750551.0
2006-01-06 05:40:00,2.03723,2.03723,2.03714,2.03714,3957728.0
2006-01-06 05:41:00,2.03714,2.03722,2.03714,2.03722,1353085.0
2006-01-06 05:42:00,2.0372,2.0372,2.03699,2.03702,4028886.0
2006-01-06 05:43:00,2.03698,2.03698,2.03697,2.03697,36269.0
2006-01-06 05:44:00,2.03704,2.03714,2.03704,2.03714,883917.0
2006-01-06 05:45:00,2.03726,2.03736,2.03726,2.03736,1749616.0
2006-01-06 05:46:00,2.03744,2.03754,2.03744,2.03754,4980290.0
2006-01-06 05:47:00,2.03756,2.03756,2.03734,2.03741,5811787.0
2006-01-06 05:48:00,2.03729,2.03752,2.03729,2.03733,8437619.0
2006-01-06 05:49:00,2.0374,2.0376,2.03733,2.0376,6085331.0
2006-01-06 05:50:00,2.03759,2.03759,2.03743,2.03743,681066.0
2006-01-06 05:51:00,2.03742,2.03742,2.03697,2.03697,6705378.0
2006-01-06 05:52:00,2.03706,2.0373,2.03703,2.0373,1997025.0
2006-01-06 05:53:00,2.03739,2.03744,2.0373,2.0373,17544359.0
2006-01-06 05:54:00,2.03746,2.03748,2.03746,2.03746,2724391.0
2006-01-06 05:55:00,2.03742,2.03745,2.03727,2.03733,8768778.0
2006-01-06 05:56:00,2.03735,2.03735,2.03723,2.03723,8710454.0
2006-01-06 05:57:00,2.03729,2.03738,2.03727,2.03735,1271539.0
2006-01-06 05:59:00,2.03734,2.03737,2.03723,2.03723,5001068.0
2006-01-06 06:00:00,2.03725,2.0374,2.03715,2.0374,5943638.0
2006-01-06 06:02:00,2.03745,2.03755,2.03745,2.03755,139700.0
2006-01-06 06:03:00,2.03761,2.03773,2.03761,2.03762,9767324.0
2006-01-06 06:05:00,2.03762,2.03781,2.03762,2.03763,13425636.0
2006-01-06 06:06:00,2.03757,2.03757,2.03731,2.03731,12790216.0
2006-01-06 06:07:00,2.03751,2.03751,2.03708,2.03708,9110131.0
2006-01-06 06:08:00,2.03735,2.03763,2.03735,2.03763,2355475.0
2006-01-06 06:12:00,2.03762,2.03776,2.03754,2.03776,29526629.0
2006-01-06 06:13:00,2.03775,2.03776,2.03756,2.03756,9514262.0
2006-01-06 06:14:00,2.03738,2.0375,2.03726,2.03735,8072579.0
2006-01-06 06:15:00,2.03714,2.03725,2.03691,2.03691,1070855.0
2006-01-06 06:16:00,2.037,2.03704,2.03688,2.03704,4334726.0
2006-01-06 06:18:00,2.03701,2.03727,2.03685,2.03685,5879039.0
2006-01-06 06:19:00,2.03727,2.03754,2.03725,2.03754,3847654.0
2006-01-06 06:20:00,2.03737,2.03746,2.03737,2.03746,7709277.0
2006-01-06 06:21:00,2.0374,2.0374,2.03704,2.03712,1456011.0
2006-01-06 06:25:00,2.03708,2.03714,2.03708,2.03712,563490.0
2006-01-06 06:26:00,2.03714,2.03727,2.03714,2.03727,5523877.0
2006-01-06 06:28:00,2.03743,2.03758,2.03743,2.03758,7534105.0
2006-01-06 06:29:00,2.0376,2.03765,2.0376,2.03761,9550896.0
2006-01-06 06:30:00,2.03752,2.03776,2.03752,2.03776,3785851.0
2006-01-06 06:31:00,2.03788,2.03791,2.03772,2.03772,3001580.0
2006-01-06 06:32:00,2.03765,2.0377,2.03747,2.03754,4960502.0
2006-01-06 06:34:00,2.03742,2.03752,2.03734,2.03734,4523114.0
2006-01-06 06:35:00,2.0376,2.03771,2.03756,2.03764,4072404.0
2006-01-06 06:36:00,2.03781,2.03788,2.03781,2.03788,1868629.0
2006-01-06 06:37:00,2.03773,2.03816,2.03758,2.03816,9479539.0
2006-01-06 06:38:00,2.03822,2.03824,2.03805,2.03824,1692747.0
2006-01-06 06:39:00,2.0383,2.0383,2.03814,2.03826,16235667.0
2006-01-06 06:40:00,2.03828,2.03828,2.03812,2.03824,2791587.0
2006-01-06 06:41:00,2.03808,2.03821,2.0379,2.0379,8010527.0
2006-01-06 06:42:00,2.03764,2.03764,2.03732,2.03732,1320152.0
2006-01-06 06:43:00,2.03729,2.03729,2.03694,2.03694,727378.0
2006-01-06 06:44:00,2.0368,2.03687,2.0368,2.03687,898003.0
2006-01-06 06:45:00,2.03676,2.03707,2.03676,2.03707,4538464.0
2006-01-06 06:46:00,2.03699,2.03708,2.03654,2.03696,9921721.0
2006-01-06 06:47:00,2.03696,2.03705,2.03696,2.037,22059932.0
2006-01-06 06:48:00,2.03701,2.03728,2.03701,2.03728,6068942.0
2006-01-06 06:49:00,2.03738,2.03741,2.03731,2.0374,5047177.0
2006-01-06 06:50:00,2.03753,2.03776,2.03753,2.03776,3022031.0
2006-01-06 06:51:00,2.03781,2.03814,2.03781,2.03803,7125425.0
2006-01-06 06:52:00,2.03801,2.03812,2.03799,2.03806,5542809.0
2006-01-06 06:53:00,2.03797,2.03833,2.03797,2.03825,7062760.0
2006-01-06 06:54:00,2.03812,2.03829,2.03812,2.03829,239987.0
2006-01-06 06:55:00,2.03833,2.03833,2.03822,2.03822,11440928.0
2006-01-06 06:56:00,2.03811,2.03811,2.03797,2.03797,9918964.0
2006-01-06 06:57:00,2.03775,2.03785,2.03748,2.03748,2063775.0
2006-01-06 06:58:00,2.03749,2.0376,2.03731,2.0376,3524935.0
2006-01-06 06:59:00,2.0377,2.03798,2.0377,2.03784,9196207.0
2006-01-06 07:00:00,2.03775,2.03781,2.03757,2.03767,2068195.0
2006-01-06 07:01:00,2.03779,2.03798,2.03779,2.03798,182851.0
2006-01-06 07:02:00,2.03805,2.03821,2.03805,2.03805,5035352.0
2006-01-06 07:03:00,2.03806,2.03808,2.03806,2.03807,1048353.0
2006-01-06 07:08:00,2.0381,2.03816,2.03809,2.03816,5939632.0
2006-01-06 07:09:00,2.03826,2.03836,2.03822,2.03836,7652382.0
2006-01-06 07:10:00,2.0382,2.03841,2.0382,2.03841,797942.0
2006-01-06 07:11:00,2.0384,2.03841,2.03806,2.03819,10281619.0
2006-01-06 07:12:00,2.03825,2.03853,2.03825,2.03853,2364449.0
2006-01-06 07:13:00,2.03854,2.03854,2.03807,2.03807,15830316.0
2006-01-06 07:14:00,2.03819,2.03819,2.03807,2.03812,5378643.0
2006-01-06 07:15:00,2.038,2.0381,2.038,2.03804,2340505.0
2006-01-06 07:18:00,2.03809,2.0381,2.03801,2.03807,5246128.0
2006-01-06 07:19:00,2.03813,2.03837,2.03813,2.03837,5518331.0
2006-01-06 07:20:00,2.03834,2.03835,2.03803,2.03821,7043641.0
2006-01-06 07:21:00,2.03797,2.03799,2.03797,2.03799,413361.0
2006-01-06 07:22:00,2.03802,2.03816,2.03802,2.03814,7191332.0
2006-01-06 07:23:00,2.03814,2.03822,2.03814,2.03822,5639085.0
2006-01-06 07:24:00,2.03819,2.03824,2.03819,2.03824,5007182.0
2006-01-06 07:25:00,2.0382,2.0382,2.03817,2.03817,426125.0
2006-01-06 07:27:00,2.03821,2.03834,2.03818,2.03828,2333240.0
2006-01-06 07:28:00,2.03837,2.03862,2.03837,2.03862,6657319.0
2006-01-06 07:29:00,2.03857,2.03857,2.03813,2.03837,4375306.0
2006-01-06 07:30:00,2.03815,2.03815,2.03783,2.03783,13466240.0
2006-01-06 07:31:00,2.03777,2.03785,2.03774,2.03785,9190224.0
2006-01-06 07:33:00,2.03796,2.03797,2.03787,2.03797,1073463.0
2006-01-06 07:36:00,2.03804,2.0381,2.03804,2.03806,6940924.0
2006-01-06 07:37:00,2.03808,2.03808,2.03791,2.03791,2096813.0
2006-01-06 07:39:00,2.03802,2.03811,2.03794,2.038,3629340.0
2006-01-06 07:41:00,2.03798,2.03808,2.0377,2.0377,15132712.0
2006-01-06 07:42:00,2.038,2.03804,2.038,2.03804,273558.0
2006-01-06 07:43:00,2.0381,2.03835,2.0381,2.03835,5112846.0
2006-01-06 07:46:00,2.03822,2.03822,2.038,2.03804,22723255.0
2006-01-06 07:48:00,2.03807,2.03826,2.03783,2.03816,12309911.0
2006-01-06 07:49:00,2.03802,2.03809,2.03788,2.03795,3388963.0
2006-01-06 07:50:00,2.03802,2.03806,2.03789,2.03803,1888087.0
2006-01-06 07:51:00,2.03801,2.03803,2.03801,2.03803,7567495.0
2006-01-06 07:52:00,2.03797,2.03798,2.03754,2.03781,2182221.0
2006-01-06 07:53:00,2.03778,2.03797,2.03778,2.03797,2163510.0
2006-01-06 07:54:00,2.03804,2.03816,2.03792,2.03798,8660213.0
2006-01-06 07:55:00,2.03796,2.03818,2.03772,2.03818,7467783.0
2006-01-06 07:56:00,2.03813,2.03831,2.03803,2.03831,7724090.0
2006-01-06 07:58:00,2.03838,2.03846,2.0383,2.0383,15798601.0
2006-01-06 07:59:00,2.03822,2.03822,2.03789,2.03789,2722211.0
2006-01-06 08:00:00,2.03791,2.03865,2.03791,2.03865,29499796.0
2006-01-06 08:02:00,2.03865,2.0389,2.03865,2.03883,14635938.0
2006-01-06 08:03:00,2.03876,2.03887,2.03871,2.03887,6953950.0
2006-01-06 08:04:00,2.03889,2.039,2.03885,2.039,9808503.0
2006-01-06 08:05:00,2.03901,2.03911,2.03895,2.03895,2264558.0
2006-01-06 08:06:00,2.03909,2.03909,2.0388,2.0388,10419510.0
2006-01-06 08:09:00,2.03836,2.03874,2.03836,2.03874,9376612.0
2006-01-06 08:10:00,2.0388,2.03901,2.0388,2.03901,4455894.0
2006-01-06 08:12:00,2.03892,2.03904,2.03892,2.03904,303117.0
2006-01-06 08:13:00,2.03893,2.03893,2.03868,2.03868,170025.0
2006-01-06 08:14:00,2.03863,2.03877,2.03861,2.03873,9601289.0
2006-01-06 08:15:00,2.03859,2.03872,2.03853,2.03867,6333655.0
2006-01-06 08:16:00,2.0387,2.03884,2.03836,2.03884,9221101.0
2006-01-06 08:17:00,2.0387,2.03873,2.03858,2.03858,8078728.0
2006-01-06 08:19:00,2.0384,2.03841,2.0383,2.0383,1813787.0
2006-01-06 08:20:00,2.03828,2.03828,2.03821,2.03821,24262746.0
2006-01-06 08:21:00,2.03818,2.03827,2.03808,2.03827,12635047.0
2006-01-06 08:22:00,2.03821,2.03821,2.0381,2.0381,6311462.0
2006-01-06 08:23:00,2.03801,2.03801,2.0379,2.03798,13544030.0
2006-01-06 08:24:00,2.03811,2.03826,2.03809,2.03809,12203408.0
2006-01-06 08:25:00,2.03775,2.03807,2.03775,2.03807,1122906.0
2006-01-06 08:27:00,2.03792,2.03794,2.03785,2.03791,8525352.0
2006-01-06 08:29:00,2.03785,2.03785,2.03742,2.03742,2450199.0
2006-01-06 08:30:00,2.03743,2.03746,2.03742,2.03746,2741361.0
2006-01-06 08:31:00,2.03747,2.03764,2.03737,2.03764,5145608.0
2006-01-06 08:32:00,2.03756,2.03781,2.03756,2.03781,9713696.0
2006-01-06 08:33:00,2.03758,2.03803,2.03746,2.03803,5027320.0
2006-01-06 08:34:00,2.03804,2.03822,2.03804,2.03804,906543.0
2006-01-06 08:35:00,2.03802,2.03819,2.03802,2.03816,4906013.0
2006-01-06 08:36:00,2.03821,2.03821,2.03817,2.03817,1350444.0
2006-01-06 08:37:00,2.03807,2.03807,2.03768,2.03768,6342599.0
2006-01-06 08:38:00,2.03754,2.03777,2.03754,2.03777,3096135.0
2006-01-06 08:39:00,2.03786,2.03795,2.03786,2.03792,2256951.0
2006-01-06 08:40:00,2.03789,2.0379,2.0376,2.03762,8964347.0
2006-01-06 08:41:00,2.03772,2.03774,2.03761,2.03773,9908695.0
2006-01-06 08:42:00,2.03765,2.03787,2.03758,2.03787,1455599.0
2006-01-06 08:43:00,2.03789,2.03789,2.03766,2.03766,4963982.0
2006-01-06 08:44:00,2.0377,2.03775,2.03768,2.03775,16800641.0
2006-01-06 08:45:00,2.0377,2.0377,2.03746,2.03752,1197157.0
2006-01-06 08:46:00,2.03708,2.03764,2.03708,2.03764,1872092.0
2006-01-06 08:47:00,2.0376,2.0376,2.03751,2.03751,13308082.0
2006-01-06 08:48:00,2.03753,2.03763,2.03746,2.03746,6097878.0
2006-01-06 08:49:00,2.03748,2.03751,2.03742,2.03744,3090651.0
2006-01-06 08:50:00,2.03751,2.03772,2.03747,2.03757,8924726.0
2006-01-06 08:51:00,2.03765,2.03784,2.03755,2.03784,2228709.0
2006-01-06 08:52:00,2.03781,2.03781,2.0375,2.0375,3029889.0
2006-01-06 08:53:00,2.03763,2.03763,2.03747,2.03756,2471053.0
2006-01-06 08:54:00,2.03751,2.03788,2.03751,2.03788,9046508.0
2006-01-06 08:55:00,2.03793,2.03793,2.03786,2.0379,12152528.0
2006-01-06 08:56:00,2.03794,2.03805,2.03787,2.03802,4690404.0
2006-01-06 08:57:00,2.03804,2.03828,2.03804,2.03828,3551205.0
2006-01-06 08:58:00,2.03829,2.03835,2.03809,2.03809,9605340.0
2006-01-06 08:59:00,2.03808,2.03808,2.03755,2.03792,1160926.0
2006-01-06 09:00:00,2.03791,2.03808,2.03788,2.03802,6992781.0
2006-01-06 09:01:00,2.03807,2.03807,2.03781,2.03781,4747609.0
2006-01-06 09:02:00,2.03785,2.03808,2.03785,2.03804,6951742.0
2006-01-06 09:03:00,2.03815,2.03815,2.03778,2.03778,8027156.0
2006-01-06 09:04:00,2.03776,2.03776,2.03735,2.03745,1720300.0
2006-01-06 09:05:00,2.03725,2.03735,2.03714,2.03714,8387651.0
2006-01-06 09:06:00,2.0371,2.0371,2.03697,2.03699,5008467.0
2006-01-06 09:07:00,2.03688,2.03716,2.03688,2.03716,8322604.0
2006-01-06 09:08:00,2.03722,2.03722,2.03712,2.03717,7927868.0
2006-01-06 09:12:00,2.0371,2.0371,2.03695,2.03708,3258379.0
2006-01-06 09:13:00,2.03731,2.03739,2.03725,2.03739,8935170.0
2006-01-06 09:14:00,2.03744,2.03744,2.03741,2.03741,152063.0
2006-01-06 09:15:00,2.03755,2.03788,2.03715,2.03715,2483234.0
2006-01-06 09:16:00,2.03694,2.03694,2.03664,2.03679,9811689.0
2006-01-06 09:17:00,2.03668,2.03668,2.03624,2.03624,9960334.0
2006-01-06 09:18:00,2.03627,2.03627,2.03597,2.03618,5879438.0
2006-01-06 09:19:00,2.0363,2.03657,2.0363,2.03637,6431490.0
2006-01-06 09:20:00,2.03646,2.03662,2.03645,2.03662,5553417.0
2006-01-06 09:22:00,2.03668,2.0369,2.03665,2.0369,6925718.0
2006-01-06 09:23:00,2.03692,2.03728,2.03692,2.03728,9376334.0
2006-01-06 09:24:00,2.0371,2.03729,2.03701,2.03701,5284848.0
2006-01-06 09:25:00,2.03692,2.0374,2.03692,2.03737,1774843.0
2006-01-06 09:26:00,2.03738,2.03782,2.03738,2.0378,10826972.0
2006-01-06 09:27:00,2.03781,2.03781,2.03735,2.03735,4782911.0
2006-01-06 09:28:00,2.03737,2.03737,2.03716,2.03736,8247005.0
2006-01-06 09:29:00,2.03738,2.03746,2.03732,2.03742,9020418.0
2006-01-06 09:30:00,2.03741,2.03776,2.03741,2.03763,3654303.0
2006-01-06 09:31:00,2.03755,2.03755,2.03724,2.03724,19729137.0
2006-01-06 09:32:00,2.03724,2.03735,2.03711,2.03711,27850003.0
2006-01-06 09:33:00,2.03726,2.03733,2.03717,2.03733,15566102.0
2006-01-06 09:34:00,2.03738,2.03748,2.03734,2.03734,5027964.0
2006-01-06 09:35:00,2.03753,2.03756,2.03715,2.03727,3327317.0
2006-01-06 09:36:00,2.03733,2.03733,2.03701,2.03702,4789658.0
2006-01-06 09:37:00,2.03714,2.0377,2.03714,2.0377,3372329.0
2006-01-06 09:38:00,2.03758,2.03764,2.03743,2.03764,4696413.0
2006-01-06 09:39:00,2.03782,2.03819,2.03782,2.03819,3726176.0
2006-01-06 09:40:00,2.03818,2.03825,2.03809,2.03816,12070361.0
2006-01-06 09:41:00,2.03819,2.03843,2.03819,2.03829,9099288.0
2006-01-06 09:42:00,2.0382,2.0382,2.03782,2.03782,10040321.0
2006-01-06 09:43:00,2.03755,2.03766,2.03745,2.03763,8559539.0
2006-01-06 09:44:00,2.03767,2.03794,2.03767,2.03794,5614423.0
2006-01-06 09:45:00,2.03802,2.03816,2.03786,2.03816,6007112.0
2006-01-06 09:46:00,2.03828,2.03882,2.03828,2.03882,5317135.0
2006-01-06 09:47:00,2.03895,2.03934,2.03895,2.0391,9828634.0
2006-01-06 09:48:00,2.03911,2.03922,2.03905,2.03912,4486496.0
2006-01-06 09:49:00,2.03896,2.03896,2.03867,2.0387,4236722.0
2006-01-06 09:50:00,2.0387,2.03892,2.03866,2.03892,5181660.0
2006-01-06 09:51:00,2.03919,2.03969,2.03919,2.03969,4379311.0
2006-01-06 09:52:00,2.03962,2.03976,2.03961,2.03961,2563454.0
2006-01-06 09:53:00,2.0396,2.03988,2.0396,2.03987,40378187.0
2006-01-06 09:54:00,2.03971,2.03991,2.03956,2.03956,7807414.0
2006-01-06 09:55:00,2.04013,2.04048,2.04013,2.04048,1065808.0
2006-01-06 09:56:00,2.04049,2.04073,2.04049,2.04062,1897347.0
2006-01-06 09:57:00,2.04053,2.04076,2.04052,2.04052,3104275.0
2006-01-06 09:58:00,2.04061,2.04088,2.04061,2.04084,10053530.0
2006-01-06 09:59:00,2.04091,2.04111,2.04091,2.04106,13999344.0
2006-01-06 10:00:00,2.04114,2.04129,2.0411,2.04129,2993053.0
2006-01-06 10:01:00,2.04112,2.04134,2.04112,2.04128,3844299.0
2006-01-06 10:02:00,2.04115,2.0413,2.04115,2.04116,15445459.0
2006-01-06 10:03:00,2.04113,2.04118,2.04101,2.04103,2603293.0
2006-01-06 10:04:00,2.04094,2.04094,2.04064,2.04079,12945886.0
2006-01-06 10:05:00,2.0409,2.04115,2.0409,2.04115,2027612.0
2006-01-06 10:06:00,2.04118,2.04139,2.04113,2.04133,8359200.0
2006-01-06 10:07:00,2.04144,2.04168,2.04144,2.04168,15435369.0
2006-01-06 10:08:00,2.04172,2.04203,2.04166,2.04203,6474095.0
2006-01-06 10:09:00,2.04207,2.04243,2.04207,2.04243,13593051.0
2006-01-06 10:10:00,2.04236,2.04286,2.04236,2.04286,10453277.0
2006-01-06 10:11:00,2.04289,2.04332,2.04282,2.04316,11671506.0
2006-01-06 10:12:00,2.04307,2.04307,2.04263,2.04279,10515029.0
2006-01-06 10:13:00,2.04278,2.04293,2.04239,2.04293,10002130.0
2006-01-06 10:14:00,2.04315,2.04389,2.04315,2.04389,7298602.0
2006-01-06 10:15:00,2.0439,2.044,2.04383,2.04383,6807132.0
2006-01-06 10:16:00,2.04388,2.04402,2.0438,2.04402,4607267.0
2006-01-06 10:17:00,2.04396,2.04405,2.04387,2.04402,9601158.0
2006-01-06 10:18:00,2.04421,2.04431,2.04401,2.04427,34011726.0
2006-01-06 10:19:00,2.04428,2.04428,2.04387,2.04387,4852366.0
2006-01-06 10:20:00,2.04388,2.04396,2.04354,2.04354,6965630.0
2006-01-06 10:21:00,2.0435,2.0435,2.04288,2.04288,3235903.0
2006-01-06 10:22:00,2.04265,2.04273,2.04246,2.04267,5309351.0
2006-01-06 10:23:00,2.04289,2.04314,2.04289,2.04314,2242868.0
2006-01-06 10:24:00,2.04294,2.04297,2.04248,2.04248,2449954.0
2006-01-06 10:25:00,2.04243,2.04243,2.0422,2.04223,12203730.0
2006-01-06 10:26:00,2.04221,2.04221,2.04197,2.04197,4453299.0
2006-01-06 10:27:00,2.04193,2.04222,2.04193,2.04222,2432866.0
2006-01-06 10:28:00,2.04215,2.04217,2.04189,2.04189,8500681.0
2006-01-06 10:29:00,2.0419,2.0419,2.04149,2.04155,6754071.0
2006-01-06 10:30:00,2.04183,2.04209,2.04183,2.04209,10340131.0
2006-01-06 10:31:00,2.04211,2.04226,2.04206,2.04213,8381892.0
2006-01-06 10:32:00,2.04207,2.04208,2.04188,2.04207,7314484.0
2006-01-06 10:33:00,2.04205,2.04205,2.04187,2.04197,3634989.0
2006-01-06 10:34:00,2.04202,2.04209,2.04202,2.04208,1455005.0
2006-01-06 10:35:00,2.04197,2.04213,2.04197,2.04199,2588077.0
2006-01-06 10:36:00,2.04188,2.0421,2.04188,2.04207,5361755.0
2006-01-06 10:37:00,2.04201,2.04201,2.04181,2.04195,28876091.0
2006-01-06 10:38:00,2.04192,2.0421,2.04182,2.0421,7851461.0
2006-01-06 10:39:00,2.04209,2.04242,2.04209,2.04242,4576300.0
2006-01-06 10:40:00,2.04243,2.0427,2.04243,2.0427,3212102.0
2006-01-06 10:41:00,2.04263,2.04263,2.04249,2.04249,2309411.0
2006-01-06 10:42:00,2.04241,2.04241,2.04209,2.04209,3413453.0
2006-01-06 10:43:00,2.04215,2.04218,2.04203,2.04215,4550894.0
2006-01-06 10:45:00,2.04206,2.04206,2.04185,2.04185,25801508.0
2006-01-06 10:46:00,2.04184,2.04184,2.04169,2.04179,7978041.0
2006-01-06 10:47:00,2.04174,2.04203,2.04156,2.04197,4291404.0
2006-01-06 10:48:00,2.04211,2.0423,2.04209,2.04228,2541287.0
2006-01-06 10:49:00,2.04232,2.04257,2.04231,2.04257,2914886.0
2006-01-06 10:50:00,2.04256,2.04256,2.04181,2.04181,12972039.0
2006-01-06 10:51:00,2.04211,2.04237,2.04207,2.04236,4743880.0
2006-01-06 10:52:00,2.04256,2.04322,2.04256,2.04322,5507540.0
2006-01-06 10:53:00,2.04343,2.04379,2.04343,2.04379,10641624.0
2006-01-06 10:54:00,2.044,2.04428,2.044,2.04413,6688013.0
2006-01-06 10:55:00,2.04433,2.0446,2.04433,2.0446,9008054.0
2006-01-06 10:56:00,2.04459,2.04459,2.04429,2.04429,18175676.0
2006-01-06 10:57:00,2.0443,2.0444,2.04422,2.04434,14593214.0
2006-01-06 10:58:00,2.04423,2.0444,2.04423,2.0444,9893048.0
2006-01-06 10:59:00,2.04436,2.0444,2.0439,2.04427,19461582.0
2006-01-06 11:00:00,2.04422,2.04422,2.04407,2.04409,3300548.0
2006-01-06 11:01:00,2.04413,2.04415,2.044,2.04415,6481129.0
2006-01-06 11:02:00,2.04423,2.04426,2.0441,2.04419,18783009.0
2006-01-06 11:03:00,2.04419,2.04465,2.04419,2.04465,11275735.0
2006-01-06 11:04:00,2.04481,2.04509,2.04481,2.04509,3115406.0
2006-01-06 11:05:00,2.0452,2.04528,2.04512,2.04519,20051213.0
2006-01-06 11:06:00,2.04515,2.04534,2.04514,2.04514,31299461.0
2006-01-06 11:07:00,2.04527,2.04534,2.04524,2.0453,9271325.0
2006-01-06 11:08:00,2.04542,2.04547,2.04539,2.04539,7842694.0
2006-01-06 11:09:00,2.04537,2.04537,2.04522,2.04526,5438437.0
2006-01-06 11:10:00,2.04531,2.04545,2.0453,2.04545,3390444.0
2006-01-06 11:11:00,2.04554,2.04566,2.04548,2.04554,12886353.0
2006-01-06 11:12:00,2.04547,2.04548,2.04511,2.04548,1966639.0
2006-01-06 11:13:00,2.04557,2.04574,2.04551,2.04573,6922246.0
2006-01-06 11:14:00,2.0458,2.0458,2.04523,2.04523,10101458.0
2006-01-06 11:15:00,2.04518,2.04548,2.04518,2.04548,5396893.0
2006-01-06 11:16:00,2.04559,2.04567,2.04543,2.04565,5897423.0
2006-01-06 11:17:00,2.04558,2.04561,2.04537,2.0456,4603305.0
2006-01-06 11:18:00,2.04571,2.0459,2.04561,2.04567,8574629.0
2006-01-06 11:19:00,2.0457,2.0457,2.0456,2.04567,840096.0
2006-01-06 11:20:00,2.04573,2.04573,2.04521,2.04558,18997620.0
2006-01-06 11:22:00,2.04557,2.04557,2.04525,2.04525,7736511.0
2006-01-06 11:23:00,2.04502,2.04523,2.0448,2.0448,1924904.0
2006-01-06 11:24:00,2.04479,2.04524,2.04479,2.04524,8606267.0
2006-01-06 11:25:00,2.04527,2.0453,2.04502,2.04522,1854402.0
2006-01-06 11:26:00,2.04522,2.04545,2.04499,2.04545,3406391.0
2006-01-06 11:27:00,2.04519,2.04557,2.04519,2.04557,2987110.0
2006-01-06 11:28:00,2.04565,2.04571,2.04521,2.04521,12690802.0
2006-01-06 11:29:00,2.04522,2.04524,2.04508,2.04508,437018.0
2006-01-06 11:30:00,2.04497,2.04497,2.04475,2.04495,5524529.0
2006-01-06 11:31:00,2.04493,2.04493,2.04482,2.04482,12749840.0
2006-01-06 11:32:00,2.0448,2.04532,2.04477,2.04532,6223282.0
2006-01-06 11:33:00,2.04539,2.04564,2.04539,2.04555,13436206.0
2006-01-06 11:34:00,2.04543,2.04543,2.04523,2.04526,2614320.0
2006-01-06 11:35:00,2.04525,2.04535,2.04525,2.04531,1573902.0
2006-01-06 11:36:00,2.04528,2.04531,2.04504,2.04513,27982452.0
2006-01-06 11:37:00,2.04507,2.04507,2.04478,2.04484,6528658.0
2006-01-06 11:38:00,2.0448,2.0448,2.04474,2.04479,7962777.0
2006-01-06 11:39:00,2.04462,2.04488,2.04462,2.04477,9420878.0
2006-01-06 11:40:00,2.04482,2.04509,2.04475,2.04506,9376102.0
2006-01-06 11:41:00,2.0451,2.0451,2.04487,2.04487,3356353.0
2006-01-06 11:42:00,2.04456,2.04456,2.04434,2.04445,1239873.0
2006-01-06 11:43:00,2.04439,2.04475,2.04439,2.04475,7365563.0
2006-01-06 11:44:00,2.0445,2.0447,2.04447,2.0447,3810261.0
2006-01-06 11:45:00,2.04467,2.04488,2.04467,2.04488,2285077.0
2006-01-06 11:46:00,2.04489,2.04489,2.04475,2.04475,23978359.0
2006-01-06 11:47:00,2.04495,2.04506,2.04493,2.04503,7445336.0
2006-01-06 11:48:00,2.04507,2.04537,2.04507,2.04528,2844872.0
2006-01-06 11:49:00,2.04538,2.04565,2.04528,2.04565,12993466.0
2006-01-06 11:50:00,2.04572,2.04585,2.04567,2.04585,3054427.0
2006-01-06 11:53:00,2.04569,2.04599,2.04569,2.04591,10929530.0
2006-01-06 11:54:00,2.04579,2.04607,2.04579,2.04607,4249987.0
2006-01-06 11:55:00,2.04606,2.04672,2.04606,2.04672,13098640.0
2006-01-06 11:56:00,2.04682,2.04724,2.0468,2.04724,1185193.0
2006-01-06 11:57:00,2.04723,2.04796,2.04723,2.04796,3426000.0
2006-01-06 11:58:00,2.0479,2.04829,2.0479,2.04829,2321219.0
2006-01-06 11:59:00,2.04826,2.04859,2.0482,2.04859,6523690.0
2006-01-06 12:00:00,2.04861,2.04869,2.04836,2.04838,11788793.0
2006-01-06 12:01:00,2.04837,2.04861,2.04837,2.04861,8638292.0
2006-01-06 12:02:00,2.04854,2.04893,2.04854,2.04879,1606657.0
2006-01-06 12:03:00,2.04874,2.04893,2.04873,2.04893,10927240.0
2006-01-06 12:04:00,2.04877,2.04898,2.04877,2.04885,2929305.0
2006-01-06 12:05:00,2.04887,2.04915,2.04887,2.04915,1673084.0
2006-01-06 12:06:00,2.04907,2.04907,2.04866,2.04866,4281693.0
2006-01-06 12:07:00,2.04861,2.04861,2.04832,2.04845,4684943.0
2006-01-06 12:08:00,2.04849,2.0485,2.04834,2.04834,11155289.0
2006-01-06 12:09:00,2.04849,2.04854,2.04842,2.04854,8801218.0
2006-01-06 12:10:00,2.04856,2.04859,2.04833,2.04833,1225378.0
2006-01-06 12:11:00,2.04819,2.04819,2.04793,2.04802,3959277.0
2006-01-06 12:12:00,2.0479,2.0479,2.04759,2.04759,10328693.0
2006-01-06 12:13:00,2.04767,2.04767,2.04748,2.04748,4899241.0
2006-01-06 12:15:00,2.04745,2.04745,2.0469,2.0469,9500927.0
2006-01-06 12:16:00,2.04727,2.04727,2.04685,2.04685,8699290.0
2006-01-06 12:17:00,2.04681,2.04697,2.04681,2.04681,1486967.0
2006-01-06 12:18:00,2.04689,2.04697,2.04662,2.04662,3267530.0
2006-01-06 12:19:00,2.04671,2.04696,2.04671,2.04696,7804372.0
2006-01-06 12:20:00,2.04695,2.04695,2.04627,2.04627,14543339.0
2006-01-06 12:21:00,2.04642,2.04655,2.04638,2.04648,3637166.0
2006-01-06 12:22:00,2.04656,2.04656,2.04649,2.04649,1791699.0
2006-01-06 12:23:00,2.04658,2.0467,2.0464,2.04658,6931394.0
2006-01-06 12:24:00,2.04669,2.04675,2.04664,2.04664,1658663.0
2006-01-06 12:25:00,2.04668,2.04668,2.04597,2.04597,7852093.0
2006-01-06 12:26:00,2.04549,2.04593,2.04549,2.04576,9212201.0
2006-01-06 12:27:00,2.04594,2.04617,2.04594,2.04613,2156929.0
2006-01-06 12:28:00,2.04619,2.04641,2.04619,2.04641,6054937.0
2006-01-06 12:29:00,2.04634,2.04653,2.04634,2.04653,18970211.0
2006-01-06 12:30:00,2.04647,2.04653,2.04637,2.04637,15069540.0
2006-01-06 12:31:00,2.04619,2.04621,2.04602,2.04611,6368850.0
2006-01-06 12:32:00,2.04612,2.04612,2.04589,2.0461,5254976.0
2006-01-06 12:34:00,2.04613,2.04613,2.04603,2.04603,5256726.0
2006-01-06 12:35:00,2.04588,2.04617,2.04588,2.04617,14150257.0
2006-01-06 12:36:00,2.04624,2.04644,2.04614,2.04644,3227430.0
2006-01-06 12:37:00,2.04649,2.04649,2.04635,2.04645,7298239.0
2006-01-06 12:38:00,2.04642,2.04651,2.04627,2.04651,11574994.0
2006-01-06 12:39:00,2.0465,2.0465,2.04636,2.0465,1198545.0
2006-01-06 12:40:00,2.04652,2.04658,2.04634,2.04634,3062763.0
2006-01-06 12:41:00,2.04634,2.04641,2.04634,2.0464,9755106.0
2006-01-06 12:42:00,2.04629,2.0463,2.04615,2.04621,2070714.0
2006-01-06 12:43:00,2.04607,2.04607,2.04575,2.04584,18761101.0
2006-01-06 12:44:00,2.04598,2.04607,2.04581,2.04581,1352552.0
2006-01-06 12:45:00,2.04571,2.04574,2.04558,2.04568,337373.0
2006-01-06 12:46:00,2.04555,2.04587,2.0455,2.04587,3084716.0
2006-01-06 12:47:00,2.04593,2.04593,2.04574,2.04593,5704246.0
2006-01-06 12:48:00,2.04569,2.04573,2.04496,2.04496,17655128.0
2006-01-06 12:49:00,2.0452,2.0452,2.04471,2.04471,1231764.0
2006-01-06 12:50:00,2.04463,2.04481,2.04461,2.04475,7575965.0
2006-01-06 12:51:00,2.0448,2.04515,2.0448,2.04515,22371398.0
2006-01-06 12:52:00,2.04535,2.04557,2.04535,2.04557,1678039.0
2006-01-06 12:53:00,2.04551,2.04551,2.04527,2.04528,2792306.0
2006-01-06 12:54:00,2.04527,2.04545,2.04501,2.04536,9133190.0
2006-01-06 12:55:00,2.04533,2.04552,2.0453,2.04552,2803389.0
2006-01-06 12:56:00,2.04555,2.04559,2.04552,2.04559,1238429.0
2006-01-06 12:57:00,2.04556,2.04556,2.04516,2.04516,7521791.0
2006-01-06 12:58:00,2.04496,2.04496,2.04474,2.04491,25694232.0
2006-01-06 12:59:00,2.04494,2.04519,2.04494,2.04514,2736734.0
2006-01-06 13:00:00,2.04514,2.04514,2.04498,2.0451,9348133.0
2006-01-06 13:01:00,2.04519,2.04542,2.04519,2.04542,9433247.0
2006-01-06 13:02:00,2.04542,2.04542,2.04505,2.04505,2706886.0
2006-01-06 13:03:00,2.04497,2.04497,2.04474,2.04474,2102030.0
2006-01-06 13:04:00,2.04468,2.0447,2.04446,2.04446,4006322.0
2006-01-06 13:05:00,2.04441,2.04441,2.04416,2.04416,6320453.0
2006-01-06 13:06:00,2.04406,2.04408,2.04391,2.04391,3996030.0
2006-01-06 13:07:00,2.04393,2.04393,2.04362,2.04362,7560225.0
2006-01-06 13:08:00,2.04358,2.04358,2.04325,2.04325,5118690.0
2006-01-06 13:09:00,2.04326,2.04326,2.04286,2.04295,494960.0
2006-01-06 13:10:00,2.04301,2.04335,2.04301,2.04329,13204433.0
2006-01-06 13:11:00,2.04349,2.04374,2.04344,2.04344,6140322.0
2006-01-06 13:12:00,2.04341,2.04369,2.04341,2.04364,8057843.0
2006-01-06 13:13:00,2.04365,2.04372,2.04351,2.04371,11809032.0
2006-01-06 13:14:00,2.04376,2.04386,2.04375,2.04377,4803398.0
2006-01-06 13:15:00,2.04381,2.04404,2.0435,2.04404,22826343.0
2006-01-06 13:16:00,2.04419,2.04431,2.04419,2.04431,9866866.0
2006-01-06 13:17:00,2.04424,2.04424,2.04396,2.04419,2027381.0
2006-01-06 13:18:00,2.04422,2.04424,2.04412,2.04412,9459508.0
2006-01-06 13:21:00,2.0441,2.04414,2.04402,2.04413,15996030.0
2006-01-06 13:22:00,2.0442,2.04446,2.0442,2.04446,2460657.0
2006-01-06 13:23:00,2.04443,2.04471,2.04412,2.04471,5624842.0
2006-01-06 13:24:00,2.04469,2.0447,2.04467,2.04469,6883055.0
2006-01-06 13:25:00,2.04472,2.0452,2.04472,2.0452,14365245.0
2006-01-06 13:26:00,2.04536,2.04575,2.04536,2.04575,7519306.0
2006-01-06 13:27:00,2.0458,2.04612,2.0458,2.04612,15292950.0
2006-01-06 13:28:00,2.04592,2.04611,2.04592,2.04611,1565807.0
2006-01-06 13:29:00,2.04612,2.04612,2.04596,2.04596,191409.0
2006-01-06 13:30:00,2.0459,2.04608,2.04586,2.04608,11123084.0
2006-01-06 13:31:00,2.0461,2.04622,2.04599,2.04617,13606007.0
2006-01-06 13:32:00,2.04602,2.04602,2.04567,2.04567,5478539.0
2006-01-06 13:33:00,2.04526,2.04576,2.04526,2.04576,13088518.0
2006-01-06 13:34:00,2.0456,2.04565,2.04538,2.04538,27092276.0
2006-01-06 13:35:00,2.04533,2.0454,2.04533,2.04536,3093918.0
2006-01-06 13:36:00,2.04553,2.04557,2.04539,2.04548,15119834.0
2006-01-06 13:37:00,2.04545,2.04545,2.04532,2.04535,2946987.0
2006-01-06 13:38:00,2.04527,2.04527,2.04515,2.04515,1486564.0
2006-01-06 13:39:00,2.04512,2.04512,2.04488,2.04488,6261737.0
2006-01-06 13:40:00,2.04495,2.045,2.04482,2.04493,12962794.0
2006-01-06 13:42:00,2.04486,2.04506,2.04485,2.04502,21919820.0
2006-01-06 13:43:00,2.04492,2.04492,2.04473,2.04475,10536707.0
2006-01-06 13:44:00,2.04477,2.04481,2.0447,2.04476,23732916.0
2006-01-06 13:45:00,2.04466,2.04479,2.04466,2.04467,18486329.0
2006-01-06 13:46:00,2.04459,2.04459,2.04435,2.04445,2607143.0
2006-01-06 13:47:00,2.04441,2.04489,2.04441,2.04489,1552395.0
2006-01-06 13:48:00,2.04494,2.04494,2.04469,2.04493,10982573.0
2006-01-06 13:49:00,2.0449,2.04499,2.04479,2.04486,2682027.0
2006-01-06 13:50:00,2.04496,2.04504,2.04485,2.04495,3384999.0
2006-01-06 13:51:00,2.04483,2.04483,2.04395,2.04395,21282360.0
2006-01-06 13:52:00,2.04363,2.04363,2.04328,2.04328,11791315.0
2006-01-06 13:53:00,2.04339,2.04361,2.04339,2.04347,10418732.0
2006-01-06 13:54:00,2.04372,2.0439,2.04372,2.04387,6886286.0
2006-01-06 13:55:00,2.04396,2.04427,2.04396,2.04427,2910248.0
2006-01-06 13:56:00,2.04457,2.04489,2.04457,2.04489,4096478.0
2006-01-06 13:57:00,2.04502,2.04536,2.045,2.04536,1248707.0
2006-01-06 13:58:00,2.04541,2.04543,2.04526,2.04543,6169846.0
2006-01-06 13:59:00,2.0454,2.0454,2.04519,2.04531,17835766.0
2006-01-06 14:00:00,2.04546,2.04578,2.04546,2.04577,14628746.0
2006-01-06 14:01:00,2.04576,2.04611,2.04566,2.04611,11431265.0
2006-01-06 14:02:00,2.04618,2.04644,2.04618,2.04644,6056283.0
2006-01-06 14:03:00,2.04633,2.04672,2.04633,2.04666,11926568.0
2006-01-06 14:04:00,2.04663,2.04699,2.04663,2.04699,4476164.0
2006-01-06 14:05:00,2.04703,2.0473,2.04703,2.04725,19549658.0
2006-01-06 14:06:00,2.04737,2.04769,2.04737,2.04769,21718110.0
2006-01-06 14:07:00,2.04768,2.04801,2.04768,2.04801,15287634.0
2006-01-06 14:08:00,2.04814,2.04849,2.04812,2.04849,12526792.0
2006-01-06 14:09:00,2.04855,2.04877,2.04848,2.04877,1581578.0
2006-01-06 14:10:00,2.04868,2.04907,2.04868,2.04907,11238780.0
2006-01-06 14:11:00,2.0491,2.04945,2.04899,2.04945,1390766.0
2006-01-06 14:12:00,2.0495,2.04952,2.04915,2.0494,4226936.0
2006-01-06 14:13:00,2.04949,2.04949,2.04937,2.04948,13462009.0
2006-01-06 14:14:00,2.0494,2.04985,2.0494,2.04985,8969289.0
2006-01-06 14:15:00,2.04989,2.04999,2.04965,2.04965,15692104.0
2006-01-06 14:16:00,2.04962,2.04971,2.04939,2.04939,1481783.0
2006-01-06 14:17:00,2.04927,2.04927,2.04905,2.04922,2723504.0
2006-01-06 14:18:00,2.04913,2.04951,2.04913,2.04951,6319638.0
2006-01-06 14:19:00,2.0494,2.0494,2.04918,2.04918,3425263.0
2006-01-06 14:20:00,2.04927,2.04942,2.04927,2.04932,3139201.0
2006-01-06 14:21:00,2.04925,2.04925,2.04899,2.04899,4294463.0
2006-01-06 14:22:00,2.04905,2.04922,2.04905,2.04922,124618.0
2006-01-06 14:23:00,2.04899,2.04903,2.04854,2.04893,2811889.0
2006-01-06 14:24:00,2.04887,2.04887,2.04861,2.04875,2997883.0
2006-01-06 14:25:00,2.04865,2.04871,2.04852,2.04852,4822027.0
2006-01-06 14:26:00,2.04851,2.04851,2.04833,2.04842,7392671.0
2006-01-06 14:27:00,2.04842,2.04842,2.04829,2.04834,1679281.0
2006-01-06 14:28:00,2.04839,2.04847,2.04833,2.04837,10663459.0
2006-01-06 14:29:00,2.0486,2.04883,2.04858,2.04883,3930083.0
2006-01-06 14:30:00,2.04878,2.04896,2.04861,2.04889,3043845.0
2006-01-06 14:31:00,2.04875,2.04891,2.04867,2.04891,2122092.0
2006-01-06 14:32:00,2.0489,2.04929,2.04885,2.04929,4149340.0
2006-01-06 14:33:00,2.04949,2.05011,2.04949,2.05011,6395280.0
2006-01-06 14:34:00,2.05012,2.05032,2.05003,2.05032,3742090.0
2006-01-06 14:35:00,2.05037,2.05054,2.05037,2.05054,1650088.0
2006-01-06 14:36:00,2.05057,2.05077,2.05052,2.05077,4201908.0
2006-01-06 14:37:00,2.05081,2.05096,2.05081,2.05096,1670454.0
2006-01-06 14:38:00,2.051,2.05122,2.051,2.05122,5639690.0
2006-01-06 14:39:00,2.05123,2.05149,2.05123,2.05149,2698613.0
2006-01-06 14:40:00,2.05152,2.05179,2.05144,2.05179,3815784.0
2006-01-06 14:41:00,2.05178,2.05207,2.05147,2.05197,1965940.0
2006-01-06 14:42:00,2.0521,2.05233,2.05204,2.05228,28562366.0
2006-01-06 14:43:00,2.05248,2.05258,2.05223,2.05258,5647079.0
2006-01-06 14:44:00,2.05279,2.05303,2.05276,2.05292,3497344.0
2006-01-06 14:45:00,2.05313,2.05345,2.05305,2.05345,7114116.0
2006-01-06 14:46:00,2.05335,2.0537,2.05335,2.0537,2461940.0
2006-01-06 14:47:00,2.05368,2.05395,2.05368,2.05395,10518632.0
2006-01-06 14:48:00,2.05378,2.05434,2.05378,2.05433,4441590.0
2006-01-06 14:49:00,2.05425,2.05451,2.05405,2.05446,3789258.0
2006-01-06 14:50:00,2.05462,2.05487,2.05462,2.05487,17950937.0
2006-01-06 14:51:00,2.05494,2.05529,2.05479,2.05529,5535858.0
2006-01-06 14:52:00,2.05533,2.05574,2.05533,2.05574,7639856.0
2006-01-06 14:53:00,2.05571,2.05603,2.05566,2.05602,9298510.0
2006-01-06 14:54:00,2.05598,2.05654,2.05598,2.05654,6208837.0
2006-01-06 14:55:00,2.05657,2.05683,2.05657,2.05682,12919427.0
2006-01-06 14:56:00,2.05688,2.05727,2.05688,2.05723,1853126.0
2006-01-06 14:57:00,2.05707,2.05715,2.05688,2.05699,7779571.0
2006-01-06 14:58:00,2.05681,2.05694,2.05657,2.05657,1861477.0
2006-01-06 14:59:00,2.05668,2.05668,2.05588,2.05588,13247412.0
2006-01-06 15:00:00,2.05586,2.05592,2.05573,2.05592,4283552.0
2006-01-06 15:01:00,2.05582,2.05582,2.05556,2.05568,20547881.0
2006-01-06 15:02:00,2.05578,2.05636,2.05578,2.05636,11499163.0
2006-01-06 15:03:00,2.05652,2.05719,2.05652,2.05719,2126002.0
2006-01-06 15:04:00,2.05706,2.05724,2.05706,2.05712,6064073.0
2006-01-06 15:05:00,2.05733,2.0575,2.05718,2.0575,8489924.0
2006-01-06 15:06:00,2.05729,2.05742,2.05692,2.0572,5574033.0
2006-01-06 15:07:00,2.05703,2.05703,2.05692,2.05692,3314606.0
2006-01-06 15:08:00,2.05668,2.05683,2.05661,2.05661,3939941.0
2006-01-06 15:10:00,2.05648,2.05648,2.05603,2.05603,24394008.0
2006-01-06 15:11:00,2.05587,2.05591,2.05561,2.05574,16880009.0
2006-01-06 15:12:00,2.0557,2.0557,2.05515,2.05538,7195189.0
2006-01-06 15:13:00,2.05539,2.05539,2.05515,2.05518,1952948.0
2006-01-06 15:14:00,2.05514,2.05514,2.0546,2.05461,7086016.0
2006-01-06 15:15:00,2.05468,2.05481,2.05458,2.05481,8296797.0
2006-01-06 15:16:00,2.0549,2.055,2.05472,2.05472,4450254.0
2006-01-06 15:17:00,2.05458,2.05462,2.05454,2.05462,8178901.0
2006-01-06 15:18:00,2.05457,2.05472,2.05445,2.05445,6304106.0
2006-01-06 15:19:00,2.05437,2.05437,2.05407,2.05409,674845.0
2006-01-06 15:20:00,2.05422,2.05465,2.05422,2.05427,4625683.0
2006-01-06 15:21:00,2.05406,2.05406,2.05364,2.05364,6467145.0
2006-01-06 15:22:00,2.0536,2.05391,2.0535,2.05391,24965902.0
2006-01-06 15:23:00,2.05399,2.05414,2.05377,2.05377,4513635.0
2006-01-06 15:24:00,2.05389,2.05408,2.05376,2.05408,3366527.0
2006-01-06 15:25:00,2.05402,2.05418,2.05375,2.05404,3862452.0
2006-01-06 15:26:00,2.05388,2.05407,2.05387,2.05407,3227086.0
2006-01-06 15:27:00,2.054,2.054,2.05341,2.05364,4009379.0
2006-01-06 15:28:00,2.05355,2.05355,2.05296,2.05317,1033028.0
2006-01-06 15:29:00,2.05313,2.05313,2.05272,2.05272,4416379.0
2006-01-06 15:30:00,2.05282,2.05282,2.05249,2.05249,421181.0
2006-01-06 15:31:00,2.05255,2.05276,2.05255,2.05275,3010391.0
2006-01-06 15:32:00,2.05285,2.05306,2.05285,2.0529,3291056.0
2006-01-06 15:33:00,2.05299,2.05333,2.05299,2.05333,2259378.0
2006-01-06 15:34:00,2.05337,2.05378,2.05337,2.05378,21186537.0
2006-01-06 15:35:00,2.05384,2.05403,2.05374,2.05403,3231454.0
2006-01-06 15:36:00,2.05405,2.05436,2.05396,2.05436,3765508.0
2006-01-06 15:37:00,2.05439,2.05472,2.05438,2.05472,2418314.0
2006-01-06 15:38:00,2.05475,2.05505,2.05475,2.05505,6757843.0
2006-01-06 15:39:00,2.05505,2.05537,2.05505,2.05537,11546184.0
2006-01-06 15:40:00,2.05544,2.0556,2.05539,2.0556,2109333.0
2006-01-06 15:41:00,2.05559,2.05589,2.05559,2.05589,8092702.0
2006-01-06 15:42:00,2.05596,2.05629,2.05596,2.05616,11594138.0
2006-01-06 15:43:00,2.05642,2.05651,2.05607,2.05607,9010329.0
2006-01-06 15:44:00,2.05589,2.05589,2.05536,2.05565,3083612.0
2006-01-06 15:45:00,2.05593,2.05593,2.05527,2.05527,5053183.0
2006-01-06 15:46:00,2.05525,2.05542,2.05525,2.05541,15065475.0
2006-01-06 15:47:00,2.0556,2.05668,2.0556,2.05668,12498267.0
2006-01-06 15:48:00,2.05694,2.0573,2.05694,2.05724,1854355.0
2006-01-06 15:49:00,2.05696,2.05696,2.05643,2.05673,18416301.0
2006-01-06 15:50:00,2.05698,2.05747,2.05698,2.05738,2260624.0
2006-01-06 15:51:00,2.0574,2.05781,2.0574,2.05774,3444875.0
2006-01-06 15:52:00,2.05762,2.05762,2.05741,2.05741,7242566.0
2006-01-06 15:53:00,2.05731,2.05735,2.05706,2.05732,8733597.0
2006-01-06 15:54:00,2.05761,2.05817,2.05761,2.05817,12976490.0
2006-01-06 15:55:00,2.05843,2.05864,2.05794,2.05794,2307031.0
2006-01-06 15:56:00,2.05789,2.05795,2.05745,2.05771,23033085.0
2006-01-06 15:57:00,2.05779,2.05803,2.05778,2.05803,1528425.0
2006-01-06 15:58:00,2.0581,2.05832,2.0579,2.05832,17938327.0
2006-01-06 15:59:00,2.05838,2.05926,2.05838,2.05926,2700557.0
2006-01-06 16:00:00,2.05923,2.05923,2.0589,2.0589,3755884.0
2006-01-06 16:01:00,2.0587,2.0587,2.05809,2.0581,2238181.0
2006-01-06 16:02:00,2.05804,2.05804,2.0577,2.05804,4449308.0
2006-01-06 16:03:00,2.05803,2.05829,2.05794,2.05809,6884981.0
2006-01-06 16:04:00,2.05789,2.05845,2.05782,2.05845,9369558.0
2006-01-06 16:05:00,2.05854,2.05878,2.05832,2.05878,4932291.0
2006-01-06 16:06:00,2.05888,2.05921,2.05888,2.05919,10103628.0
2006-01-06 16:07:00,2.05906,2.05906,2.05863,2.05863,5919773.0
2006-01-06 16:08:00,2.05842,2.05842,2.05799,2.05829,8036899.0
2006-01-06 16:09:00,2.05846,2.05847,2.05808,2.05808,8047710.0
2006-01-06 16:10:00,2.0581,2.0581,2.05757,2.05784,17606700.0
2006-01-06 16:11:00,2.05792,2.05795,2.05772,2.05772,3546563.0
2006-01-06 16:12:00,2.05761,2.05785,2.05742,2.05742,4739102.0
2006-01-06 16:13:00,2.05754,2.05775,2.05754,2.05772,1971727.0
2006-01-06 16:14:00,2.05798,2.0584,2.05798,2.05808,15813226.0
2006-01-06 16:15:00,2.05803,2.05803,2.05775,2.05775,2354743.0
2006-01-06 16:16:00,2.05784,2.05785,2.0573,2.0573,4483441.0
2006-01-06 16:17:00,2.05728,2.05735,2.05715,2.05715,16739866.0
2006-01-06 16:18:00,2.05714,2.05714,2.05681,2.05681,9990691.0
2006-01-06 16:19:00,2.05684,2.05684,2.05656,2.05665,3432089.0
2006-01-06 16:20:00,2.05663,2.05663,2.05631,2.05634,4536031.0
2006-01-06 16:21:00,2.05628,2.05628,2.05604,2.05604,3228735.0
2006-01-06 16:22:00,2.05605,2.05605,2.05559,2.05559,28363122.0
2006-01-06 16:23:00,2.05572,2.05572,2.05513,2.05513,3618550.0
2006-01-06 16:24:00,2.05538,2.05563,2.05538,2.05547,14832668.0
2006-01-06 16:25:00,2.05529,2.05529,2.05442,2.05493,3786896.0
2006-01-06 16:26:00,2.0548,2.0548,2.0543,2.05446,17399745.0
2006-01-06 16:27:00,2.05451,2.05497,2.05451,2.05497,7650799.0
2006-01-06 16:28:00,2.05504,2.05514,2.05484,2.05484,15832402.0
2006-01-06 16:29:00,2.05467,2.05479,2.05426,2.05479,25981393.0
2006-01-06 16:30:00,2.05506,2.05528,2.05506,2.05528,4079792.0
2006-01-06 16:31:00,2.05516,2.05516,2.05458,2.0549,1614240.0
2006-01-06 16:32:00,2.05486,2.05486,2.0547,2.0548,2149348.0
2006-01-06 16:33:00,2.05487,2.05489,2.05474,2.05476,10116009.0
2006-01-06 16:34:00,2.05459,2.05462,2.05436,2.05462,4282598.0
2006-01-06 16:35:00,2.05439,2.05439,2.0541,2.0541,17606404.0
2006-01-06 16:36:00,2.05418,2.05424,2.05402,2.05402,14329265.0
2006-01-06 16:37:00,2.05416,2.05431,2.05403,2.05431,33462407.0
2006-01-06 16:38:00,2.05436,2.05456,2.05436,2.05456,14709527.0
2006-01-06 16:39:00,2.05456,2.05456,2.05431,2.05431,7174321.0
2006-01-06 16:40:00,2.05429,2.05429,2.05417,2.05417,2183900.0
2006-01-06 16:41:00,2.054,2.05415,2.05394,2.05415,9341581.0
2006-01-06 16:42:00,2.05409,2.05409,2.05351,2.05356,16242650.0
2006-01-06 16:43:00,2.05367,2.05434,2.05367,2.05434,3565323.0
2006-01-06 16:44:00,2.05467,2.05494,2.05462,2.05494,5407520.0
2006-01-06 16:45:00,2.05513,2.05533,2.05506,2.05513,1270030.0
2006-01-06 16:46:00,2.05514,2.05555,2.05514,2.05539,505043.0
2006-01-06 16:47:00,2.05556,2.05558,2.05539,2.0555,3895390.0
2006-01-06 16:48:00,2.0556,2.056,2.0556,2.056,13041530.0
2006-01-06 16:49:00,2.05622,2.05682,2.05622,2.05682,9264578.0
2006-01-06 16:50:00,2.05718,2.0575,2.05704,2.05704,16231502.0
2006-01-06 16:51:00,2.05741,2.05751,2.05719,2.05751,5276049.0
2006-01-06 16:52:00,2.05757,2.0578,2.05753,2.0578,7112594.0
2006-01-06 16:53:00,2.05779,2.05814,2.05779,2.05814,10492026.0
2006-01-06 16:54:00,2.05815,2.05836,2.05811,2.0583,4718488.0
2006-01-06 16:55:00,2.05844,2.05859,2.05844,2.05859,2184415.0
2006-01-06 16:56:00,2.05866,2.05885,2.05866,2.05885,2104157.0
2006-01-06 16:57:00,2.05893,2.05922,2.05883,2.05922,2341809.0
2006-01-06 16:58:00,2.05913,2.05955,2.05913,2.05955,9869729.0
2006-01-06 16:59:00,2.05957,2.05968,2.05955,2.05957,4966989.0
2006-01-06 17:00:00,2.05974,2.05996,2.05963,2.05996,3515107.0
2006-01-06 17:01:00,2.06006,2.06006,2.05993,2.06005,4195062.0
2006-01-06 17:02:00,2.06021,2.06056,2.06017,2.06056,3520948.0
2006-01-06 17:03:00,2.06051,2.06077,2.06051,2.06077,10217189.0
2006-01-06 17:04:00,2.06075,2.0611,2.06075,2.0611,5151034.0
2006-01-06 17:05:00,2.06107,2.06142,2.06107,2.06142,25061991.0
2006-01-06 17:06:00,2.06148,2.06166,2.06142,2.06155,2374111.0
2006-01-06 17:07:00,2.06155,2.06155,2.06121,2.06128,18560437.0
2006-01-06 17:08:00,2.06137,2.0619,2.06137,2.0619,8232790.0
2006-01-06 17:09:00,2.06217,2.06231,2.06217,2.06223,5076279.0
2006-01-06 17:10:00,2.06239,2.0628,2.06239,2.0624,14555679.0
2006-01-06 17:11:00,2.06256,2.06289,2.06247,2.06247,7781108.0
2006-01-06 17:12:00,2.06239,2.0628,2.06231,2.0628,8912115.0
2006-01-06 17:13:00,2.06294,2.06294,2.06254,2.06254,2802223.0
2006-01-06 17:14:00,2.0627,2.06287,2.0627,2.06287,5746601.0
2006-01-06 17:15:00,2.06279,2.06318,2.06276,2.06276,2815972.0
2006-01-06 17:16:00,2.06256,2.06256,2.06233,2.06256,26980404.0
2006-01-06 17:17:00,2.06259,2.06259,2.06217,2.06217,9810067.0
2006-01-06 17:18:00,2.06203,2.06203,2.06162,2.06162,1801796.0
2006-01-06 17:19:00,2.06143,2.06143,2.06105,2.06107,4691753.0
2006-01-06 17:20:00,2.06096,2.06115,2.06096,2.06101,24555377.0
2006-01-06 17:21:00,2.06094,2.06094,2.06081,2.06084,11832623.0
2006-01-06 17:22:00,2.0609,2.06091,2.06045,2.06045,2152984.0
2006-01-06 17:23:00,2.06062,2.06064,2.06029,2.06029,5228218.0
2006-01-06 17:24:00,2.06032,2.06032,2.05997,2.06,1265985.0
2006-01-06 17:25:00,2.06001,2.06001,2.05979,2.05985,9627829.0
2006-01-06 17:26:00,2.0598,2.06006,2.05977,2.06006,15172787.0
2006-01-06 17:27:00,2.06016,2.06038,2.06016,2.06033,18049970.0
2006-01-06 17:28:00,2.06036,2.06036,2.06007,2.06007,6760114.0
2006-01-06 17:29:00,2.06009,2.06026,2.06002,2.06026,1163274.0
2006-01-06 17:30:00,2.06038,2.06084,2.06038,2.06084,2387199.0
2006-01-06 17:31:00,2.06087,2.06087,2.0607,2.0607,22207490.0
2006-01-06 17:32:00,2.06054,2.06081,2.06054,2.06061,1141071.0
2006-01-06 17:33:00,2.06052,2.06052,2.0603,2.0603,6535367.0
2006-01-06 17:34:00,2.06021,2.06021,2.05997,2.05998,6813679.0
2006-01-06 17:35:00,2.05968,2.05982,2.05965,2.05982,12260031.0
2006-01-06 17:36:00,2.05975,2.05975,2.05959,2.05962,25148704.0
2006-01-06 17:37:00,2.05995,2.06024,2.05989,2.06024,8868375.0
2006-01-06 17:38:00,2.0603,2.06048,2.06018,2.06048,4026247.0
2006-01-06 17:39:00,2.06039,2.06039,2.06012,2.06032,17686014.0
2006-01-06 17:40:00,2.06048,2.06058,2.06033,2.06033,25036502.0
2006-01-06 17:41:00,2.06017,2.06028,2.06008,2.06023,5820645.0
2006-01-06 17:42:00,2.06037,2.06054,2.06008,2.06008,8706706.0
2006-01-06 17:43:00,2.06011,2.06011,2.05965,2.05965,11106204.0
2006-01-06 17:44:00,2.05964,2.0597,2.05947,2.05947,2086498.0
2006-01-06 17:45:00,2.05939,2.05941,2.05896,2.05896,5047765.0
2006-01-06 17:46:00,2.05894,2.0591,2.05894,2.0591,10121861.0
2006-01-06 17:47:00,2.05933,2.05992,2.05933,2.05992,4657853.0
2006-01-06 17:48:00,2.0599,2.06048,2.05985,2.06024,9722948.0
2006-01-06 17:49:00,2.06047,2.06076,2.06047,2.06064,2615687.0
2006-01-06 17:50:00,2.06078,2.06113,2.06072,2.06113,4259565.0
2006-01-06 17:51:00,2.06117,2.0618,2.06115,2.06172,10218638.0
2006-01-06 17:52:00,2.06182,2.062,2.06182,2.062,10641622.0
2006-01-06 17:53:00,2.06195,2.06236,2.06195,2.06236,1366424.0
2006-01-06 17:54:00,2.06242,2.06257,2.0623,2.06257,10216652.0
2006-01-06 17:55:00,2.0626,2.06281,2.0626,2.06281,3884027.0
2006-01-06 17:56:00,2.06289,2.06301,2.06283,2.06293,4785800.0
2006-01-06 17:57:00,2.06334,2.06334,2.06309,2.06312,4658068.0
2006-01-06 17:58:00,2.06319,2.0635,2.06319,2.0635,2405300.0
2006-01-06 17:59:00,2.06358,2.06381,2.06358,2.06381,2334321.0
2006-01-06 18:00:00,2.06387,2.06426,2.06387,2.06426,6208893.0
2006-01-06 18:01:00,2.06407,2.06408,2.06382,2.06382,599525.0
2006-01-06 18:02:00,2.06367,2.06367,2.06356,2.0636,3213012.0
2006-01-06 18:03:00,2.06352,2.06352,2.06285,2.06298,1136093.0
2006-01-06 18:04:00,2.06291,2.06291,2.06262,2.06262,12394711.0
2006-01-06 18:05:00,2.06237,2.06253,2.06237,2.06241,3083247.0
2006-01-06 18:06:00,2.06243,2.06251,2.06223,2.06223,2994218.0
2006-01-06 18:07:00,2.06201,2.06201,2.06148,2.06148,16770928.0
2006-01-06 18:08:00,2.06137,2.06137,2.06115,2.06116,7416285.0
2006-01-06 18:09:00,2.06117,2.06179,2.06117,2.06179,5634522.0
2006-01-06 18:10:00,2.06184,2.06187,2.06157,2.06157,2072208.0
2006-01-06 18:11:00,2.06121,2.06133,2.06087,2.06087,4050260.0
2006-01-06 18:12:00,2.06109,2.06121,2.06086,2.06086,1558383.0
2006-01-06 18:13:00,2.06048,2.06053,2.06022,2.06022,1170681.0
2006-01-06 18:14:00,2.06023,2.0604,2.06014,2.06036,5030099.0
2006-01-06 18:15:00,2.06031,2.06049,2.06015,2.06049,2406157.0
2006-01-06 18:16:00,2.06068,2.06074,2.0603,2.0603,1711673.0
2006-01-06 18:17:00,2.06031,2.06057,2.06022,2.06057,13969918.0
2006-01-06 18:18:00,2.06068,2.06092,2.06068,2.06092,5848032.0
2006-01-06 18:19:00,2.0609,2.0609,2.06055,2.06082,2951130.0
2006-01-06 18:20:00,2.061,2.0614,2.061,2.0614,7522919.0
2006-01-06 18:21:00,2.0615,2.0616,2.06139,2.0616,4764832.0
2006-01-06 18:22:00,2.0616,2.0616,2.06113,2.06113,8854621.0
2006-01-06 18:23:00,2.06096,2.06096,2.06044,2.06044,3247891.0
2006-01-06 18:24:00,2.06054,2.06056,2.06034,2.06034,3703397.0
2006-01-06 18:25:00,2.0604,2.0604,2.06009,2.06011,1837100.0
2006-01-06 18:26:00,2.06011,2.06011,2.05993,2.05994,17433170.0
2006-01-06 18:27:00,2.05984,2.05984,2.05957,2.05957,16475879.0
2006-01-06 18:28:00,2.05957,2.05957,2.05919,2.05919,4023530.0
2006-01-06 18:29:00,2.05912,2.05962,2.05912,2.05962,20116670.0
2006-01-06 18:30:00,2.05956,2.05956,2.05924,2.05924,16974631.0
2006-01-06 18:31:00,2.05937,2.0595,2.05937,2.0595,12003963.0
2006-01-06 18:32:00,2.05954,2.05962,2.05937,2.05954,9611216.0
2006-01-06 18:33:00,2.05968,2.05968,2.05939,2.05968,2750929.0
2006-01-06 18:34:00,2.05966,2.05966,2.05928,2.05948,26264257.0
2006-01-06 18:35:00,2.0596,2.06006,2.0596,2.06006,1584040.0
2006-01-06 18:36:00,2.06005,2.06005,2.0596,2.0596,4022174.0
2006-01-06 18:37:00,2.05949,2.05955,2.05909,2.05955,22662507.0
2006-01-06 18:38:00,2.05977,2.05997,2.05977,2.05977,2128851.0
2006-01-06 18:39:00,2.06004,2.06014,2.06004,2.06014,6909208.0
2006-01-06 18:40:00,2.06018,2.06025,2.06002,2.06004,6677042.0
2006-01-06 18:41:00,2.05988,2.05988,2.05953,2.05959,3126757.0
2006-01-06 18:42:00,2.05951,2.05951,2.05912,2.05937,1092501.0
2006-01-06 18:43:00,2.05944,2.05944,2.05933,2.05933,13001772.0
2006-01-06 18:44:00,2.05934,2.0594,2.05928,2.05928,2061617.0
2006-01-06 18:45:00,2.05933,2.05975,2.05933,2.05975,13201723.0
2006-01-06 18:46:00,2.05965,2.05972,2.05963,2.05971,11190308.0
2006-01-06 18:47:00,2.05972,2.05978,2.05958,2.05963,24167969.0
2006-01-06 18:48:00,2.0597,2.06025,2.0597,2.06025,4803127.0
2006-01-06 18:49:00,2.06017,2.06052,2.06017,2.06017,15723434.0
2006-01-06 18:50:00,2.05997,2.05997,2.05966,2.05966,2246835.0
2006-01-06 18:51:00,2.05966,2.05966,2.05938,2.05951,19344088.0
2006-01-06 18:52:00,2.05965,2.05997,2.05965,2.05997,5624617.0
2006-01-06 18:53:00,2.06006,2.06017,2.06005,2.06008,4677064.0
2006-01-06 18:54:00,2.06014,2.06022,2.06014,2.06014,3587264.0
2006-01-06 18:55:00,2.06008,2.0601,2.05997,2.0601,7790346.0
2006-01-06 18:56:00,2.06027,2.06058,2.06025,2.06037,3695004.0
2006-01-06 18:57:00,2.06044,2.06113,2.06044,2.06113,11323748.0
2006-01-06 18:58:00,2.06128,2.06134,2.06104,2.06104,1903961.0
2006-01-06 18:59:00,2.06093,2.06094,2.06081,2.06081,2232724.0
2006-01-06 19:00:00,2.06067,2.06067,2.06055,2.06055,5809709.0
2006-01-06 19:01:00,2.06061,2.06075,2.0605,2.06074,1481788.0
2006-01-06 19:02:00,2.06037,2.06098,2.06037,2.06098,13124154.0
2006-01-06 19:03:00,2.06101,2.06125,2.061,2.06125,7964881.0
2006-01-06 19:04:00,2.06114,2.06143,2.06114,2.06143,9795023.0
2006-01-06 19:05:00,2.06144,2.0616,2.06144,2.0616,4890963.0
2006-01-06 19:06:00,2.06169,2.06192,2.06169,2.06192,15023181.0
2006-01-06 19:07:00,2.06197,2.0622,2.06197,2.0622,3868046.0
2006-01-06 19:08:00,2.06226,2.06251,2.06226,2.06251,1827271.0
2006-01-06 19:09:00,2.06255,2.06304,2.06246,2.06304,25111768.0
2006-01-06 19:10:00,2.06291,2.06302,2.06278,2.06289,8508066.0
2006-01-06 19:11:00,2.06288,2.06308,2.06288,2.06293,9633936.0
2006-01-06 19:12:00,2.06293,2.06293,2.06273,2.06273,5124881.0
2006-01-06 19:13:00,2.06281,2.06287,2.06261,2.06262,2082541.0
2006-01-06 19:14:00,2.06288,2.06288,2.06279,2.06283,10982422.0
2006-01-06 19:15:00,2.06284,2.063,2.06262,2.06262,5027486.0
2006-01-06 19:16:00,2.06248,2.06248,2.06218,2.06218,1610083.0
2006-01-06 19:17:00,2.06224,2.0626,2.06224,2.06246,3189018.0
2006-01-06 19:18:00,2.06202,2.06233,2.06202,2.06217,10816421.0
2006-01-06 19:19:00,2.06233,2.06255,2.06229,2.06255,6824581.0
2006-01-06 19:20:00,2.06261,2.06275,2.06221,2.06275,4632616.0
2006-01-06 19:21:00,2.06269,2.0627,2.06254,2.06263,1855504.0
2006-01-06 19:22:00,2.06262,2.0627,2.06251,2.0627,13990814.0
2006-01-06 19:23:00,2.06267,2.0627,2.06263,2.0627,952072.0
2006-01-06 19:24:00,2.0628,2.06298,2.0628,2.06298,7938721.0
2006-01-06 19:25:00,2.06283,2.06283,2.0626,2.06264,2327214.0
2006-01-06 19:26:00,2.0627,2.06279,2.06259,2.06279,2315563.0
2006-01-06 19:27:00,2.06283,2.06322,2.06283,2.06322,2465964.0
2006-01-06 19:28:00,2.0631,2.06315,2.063,2.063,2899389.0
2006-01-06 19:29:00,2.06294,2.06294,2.06273,2.06285,2582385.0
2006-01-06 19:30:00,2.06276,2.06302,2.06276,2.06302,7190134.0
2006-01-06 19:31:00,2.06309,2.06335,2.06309,2.06335,777966.0
2006-01-06 19:32:00,2.0631,2.06348,2.0631,2.06348,1625632.0
2006-01-06 19:33:00,2.06353,2.06354,2.06329,2.06329,2163598.0
2006-01-06 19:34:00,2.06308,2.06308,2.06278,2.06278,610953.0
2006-01-06 19:35:00,2.06284,2.06304,2.06278,2.06298,13328305.0
2006-01-06 19:36:00,2.06305,2.06306,2.06294,2.06294,2858496.0
2006-01-06 19:37:00,2.06307,2.06309,2.06283,2.06283,11285041.0
2006-01-06 19:38:00,2.06276,2.06276,2.06243,2.06252,8582291.0
2006-01-06 19:39:00,2.06242,2.06248,2.06234,2.06248,15724285.0
2006-01-06 19:40:00,2.06265,2.06274,2.0626,2.06267,4178679.0
2006-01-06 19:41:00,2.06268,2.06292,2.06268,2.06273,992843.0
2006-01-06 19:42:00,2.06277,2.06308,2.06277,2.0629,4780478.0
2006-01-06 19:43:00,2.06305,2.06305,2.06244,2.06244,7094558.0
2006-01-06 19:44:00,2.06245,2.06245,2.06235,2.06243,1043420.0
2006-01-06 19:45:00,2.06244,2.06271,2.06244,2.06262,11285798.0
2006-01-06 19:46:00,2.06274,2.06277,2.06265,2.06277,9285447.0
2006-01-06 19:47:00,2.06279,2.06279,2.06275,2.06277,12949516.0
2006-01-06 19:48:00,2.06265,2.06277,2.06262,2.06271,5417952.0
2006-01-06 19:49:00,2.06251,2.06258,2.06234,2.06234,16369534.0
2006-01-06 19:50:00,2.0625,2.06263,2.06243,2.06262,14800995.0
2006-01-06 19:51:00,2.06252,2.06252,2.06235,2.06235,6323393.0
2006-01-06 19:52:00,2.06213,2.06213,2.06177,2.06199,9352113.0
2006-01-06 19:53:00,2.06191,2.06224,2.06191,2.06224,2781896.0
2006-01-06 19:54:00,2.06232,2.06262,2.06232,2.06262,1372284.0
2006-01-06 19:55:00,2.06265,2.06279,2.06265,2.06268,1356427.0
2006-01-06 19:56:00,2.06259,2.06292,2.06259,2.06285,1716294.0
2006-01-06 19:57:00,2.06288,2.06296,2.06242,2.06294,6846302.0
2006-01-06 19:58:00,2.06297,2.06305,2.06281,2.06281,1976452.0
2006-01-06 19:59:00,2.06293,2.06301,2.06283,2.06283,4526922.0
2006-01-06 20:00:00,2.0629,2.06296,2.06269,2.06294,976217.0
2006-01-06 20:01:00,2.06296,2.06296,2.06285,2.06285,1749464.0
2006-01-06 20:02:00,2.06287,2.06295,2.06287,2.06295,697677.0
2006-01-06 20:03:00,2.06296,2.06324,2.06287,2.06324,1012361.0
2006-01-06 20:06:00,2.06317,2.06317,2.06283,2.06283,9430008.0
2006-01-06 20:07:00,2.06277,2.06277,2.06261,2.06261,5651378.0
2006-01-06 20:08:00,2.06274,2.06274,2.06268,2.06269,17356874.0
2006-01-06 20:09:00,2.06268,2.063,2.06268,2.063,5805220.0
2006-01-06 20:10:00,2.06299,2.06299,2.06254,2.06254,783339.0
2006-01-06 20:11:00,2.06253,2.06279,2.06253,2.06279,13674933.0
2006-01-06 20:12:00,2.06281,2.06295,2.06281,2.06284,3651981.0
2006-01-06 20:13:00,2.06281,2.06281,2.06262,2.06273,5626283.0
2006-01-06 20:15:00,2.06278,2.0632,2.06273,2.0632,14893902.0
2006-01-06 20:16:00,2.06313,2.06313,2.06285,2.06287,5107590.0
2006-01-06 20:21:00,2.06288,2.06291,2.06247,2.06247,9303789.0
2006-01-06 20:22:00,2.06251,2.06272,2.0624,2.0624,30462451.0
2006-01-06 20:23:00,2.06252,2.06252,2.06232,2.06232,109507.0
2006-01-06 20:24:00,2.06204,2.06204,2.06184,2.06195,3360305.0
2006-01-06 20:25:00,2.06189,2.0622,2.06184,2.0622,4917952.0
2006-01-06 20:26:00,2.06214,2.06214,2.06197,2.06197,7722819.0
2006-01-06 20:27:00,2.06206,2.06251,2.06181,2.06251,14443112.0
2006-01-06 20:28:00,2.0625,2.06252,2.0624,2.06252,1723573.0
2006-01-06 20:29:00,2.06265,2.06278,2.0626,2.06278,8934297.0
2006-01-06 20:30:00,2.06277,2.06277,2.06258,2.06258,2811460.0
2006-01-06 20:31:00,2.06247,2.06247,2.06214,2.06239,2568123.0
2006-01-06 20:32:00,2.06244,2.0625,2.06193,2.06193,2580493.0
2006-01-06 20:33:00,2.06208,2.06219,2.06208,2.06216,15686630.0
2006-01-06 20:34:00,2.06228,2.06263,2.06228,2.06263,4388105.0
2006-01-06 20:35:00,2.06255,2.06263,2.06239,2.06239,5361970.0
2006-01-06 20:36:00,2.06244,2.06244,2.06225,2.06235,630979.0
2006-01-06 20:37:00,2.06232,2.06239,2.0623,2.0623,6182733.0
2006-01-06 20:38:00,2.06231,2.0625,2.06231,2.0625,1003379.0
2006-01-06 20:39:00,2.06238,2.06248,2.06226,2.06248,4204986.0
2006-01-06 20:40:00,2.06245,2.06251,2.06241,2.06251,2077865.0
2006-01-06 20:41:00,2.06251,2.06266,2.06251,2.06266,1611342.0
2006-01-06 20:43:00,2.06271,2.06271,2.06242,2.06261,9942207.0
2006-01-06 20:44:00,2.06244,2.06256,2.06244,2.06251,3211730.0
2006-01-06 20:45:00,2.06261,2.06265,2.06258,2.06258,2288607.0
2006-01-06 20:46:00,2.06263,2.06264,2.06261,2.06261,2108982.0
2006-01-06 20:47:00,2.06256,2.06264,2.0625,2.06263,7541273.0
2006-01-06 20:48:00,2.06267,2.06308,2.06264,2.06308,1819972.0
2006-01-06 20:49:00,2.06307,2.06311,2.06294,2.06307,2481914.0
2006-01-06 20:50:00,2.06312,2.06312,2.06299,2.06299,3431800.0
2006-01-06 20:51:00,2.06299,2.06299,2.0627,2.06272,4589032.0
2006-01-06 20:52:00,2.06269,2.06275,2.06251,2.06275,2951312.0
2006-01-06 20:53:00,2.06285,2.06311,2.06285,2.063,221374.0
2006-01-06 20:54:00,2.06305,2.06308,2.06293,2.06297,2313899.0
2006-01-06 20:55:00,2.06296,2.06296,2.06277,2.06279,1106961.0
2006-01-06 20:56:00,2.06276,2.06276,2.06263,2.06265,11311327.0
2006-01-06 20:57:00,2.06261,2.06263,2.06252,2.06257,2255772.0
2006-01-06 20:58:00,2.06276,2.06311,2.06276,2.06311,3168616.0
2006-01-06 20:59:00,2.06291,2.06308,2.06291,2.06295,15508648.0
2006-01-06 21:00:00,2.06293,2.06294,2.06285,2.06293,10474075.0
2006-01-06 21:01:00,2.06277,2.06293,2.06263,2.06271,8876607.0
2006-01-06 21:02:00,2.06281,2.06336,2.06281,2.06336,1479470.0
2006-01-06 21:03:00,2.06316,2.06316,2.06295,2.06295,2045627.0
2006-01-06 21:04:00,2.06298,2.06303,2.0628,2.0628,9575143.0
2006-01-06 21:05:00,2.06295,2.06295,2.06262,2.06278,9220077.0
2006-01-06 21:06:00,2.06289,2.06304,2.06289,2.06304,9314567.0
2006-01-06 21:07:00,2.06299,2.06322,2.06298,2.06322,5849158.0
2006-01-06 21:08:00,2.06356,2.06388,2.06356,2.06366,2079185.0
2006-01-06 21:09:00,2.06367,2.06374,2.06366,2.06374,851047.0
2006-01-06 21:10:00,2.0638,2.06388,2.0638,2.06386,3529533.0
2006-01-06 21:11:00,2.06403,2.06437,2.06403,2.06429,4826176.0
2006-01-06 21:12:00,2.0642,2.0642,2.06396,2.06396,310692.0
2006-01-06 21:13:00,2.06396,2.064,2.06389,2.06389,5245399.0
2006-01-06 21:14:00,2.06399,2.06411,2.06397,2.06397,3638132.0
2006-01-06 21:15:00,2.0639,2.0639,2.06369,2.06369,116866.0
2006-01-06 21:16:00,2.06357,2.06357,2.06327,2.06327,3361988.0
2006-01-06 21:18:00,2.06337,2.06345,2.06324,2.06345,20450980.0
2006-01-06 21:19:00,2.06322,2.06322,2.06297,2.06297,56132.0
2006-01-06 21:20:00,2.06291,2.06296,2.06271,2.06271,4864403.0
2006-01-06 21:21:00,2.06279,2.06279,2.06268,2.06269,9289255.0
2006-01-06 21:22:00,2.06269,2.06276,2.06264,2.06272,2788318.0
2006-01-06 21:23:00,2.0628,2.0629,2.06246,2.0629,2111403.0
2006-01-06 21:26:00,2.06291,2.06291,2.06284,2.06287,15711877.0
2006-01-06 21:27:00,2.06267,2.06284,2.06267,2.06284,9432432.0
2006-01-06 21:28:00,2.06283,2.06289,2.06272,2.06272,7939811.0
2006-01-06 21:29:00,2.0628,2.06287,2.06278,2.06278,8433042.0
2006-01-06 21:30:00,2.06294,2.06294,2.06279,2.06279,1033112.0
2006-01-06 21:31:00,2.06274,2.06285,2.06274,2.06278,7100788.0
2006-01-06 21:32:00,2.06295,2.06304,2.06295,2.06303,436269.0
2006-01-06 21:33:00,2.06297,2.06297,2.06281,2.0629,12199805.0
2006-01-06 21:34:00,2.06293,2.06301,2.06287,2.06287,9363602.0
2006-01-06 21:35:00,2.06297,2.06302,2.06295,2.06302,11329109.0
2006-01-06 21:36:00,2.06304,2.06309,2.06299,2.063,1982705.0
2006-01-06 21:37:00,2.06295,2.06333,2.06295,2.06333,7909877.0
2006-01-06 21:38:00,2.06323,2.06345,2.06316,2.06345,2636764.0
2006-01-06 21:39:00,2.06332,2.06348,2.06323,2.06348,30242262.0
2006-01-06 21:40:00,2.06352,2.0637,2.06352,2.06365,12550435.0
2006-01-06 21:41:00,2.06369,2.06369,2.0635,2.06368,9847899.0
2006-01-06 21:42:00,2.06369,2.06401,2.06369,2.06401,38494071.0
2006-01-06 21:43:00,2.06378,2.06378,2.06375,2.06375,1222589.0
2006-01-06 21:44:00,2.06395,2.06416,2.06395,2.06416,8800092.0
2006-01-06 21:45:00,2.06435,2.06451,2.06427,2.06447,1912108.0
2006-01-06 21:46:00,2.06459,2.0651,2.06459,2.0651,6963195.0
2006-01-06 21:47:00,2.06506,2.06515,2.06502,2.06509,365741.0
2006-01-06 21:48:00,2.06527,2.06529,2.06509,2.06519,3379340.0
2006-01-06 21:49:00,2.06505,2.06507,2.06461,2.06504,9693788.0
2006-01-06 21:50:00,2.06512,2.06515,2.06466,2.06515,7734589.0
2006-01-06 21:51:00,2.06512,2.06512,2.06459,2.06459,8935135.0
2006-01-06 21:52:00,2.06442,2.06442,2.06411,2.06411,7318403.0
2006-01-06 21:53:00,2.06409,2.06446,2.06409,2.06445,11679600.0
2006-01-06 21:54:00,2.06446,2.06446,2.06414,2.06414,610360.0
2006-01-06 21:55:00,2.06414,2.06414,2.06393,2.06393,17214983.0
2006-01-06 21:56:00,2.06396,2.06396,2.06384,2.06385,2723510.0
2006-01-06 21:57:00,2.06386,2.06398,2.06386,2.06398,90973.0
2006-01-06 21:58:00,2.06396,2.06431,2.06394,2.06431,4253333.0
2006-01-06 21:59:00,2.06439,2.06501,2.06439,2.06501,1798189.0
2006-01-06 22:00:00,2.06501,2.06501,2.06455,2.06458,2008941.0
2006-01-06 22:01:00,2.06446,2.06446,2.06427,2.06428,1763567.0
2006-01-06 22:02:00,2.06409,2.06432,2.06407,2.06432,6052858.0
2006-01-06 22:03:00,2.06434,2.0644,2.06425,2.0644,1818717.0
2006-01-06 22:04:00,2.06453,2.06458,2.06453,2.06453,9684515.0
2006-01-06 22:05:00,2.06464,2.06473,2.06464,2.06473,6940054.0
2006-01-06 22:06:00,2.06489,2.06491,2.06459,2.06459,15138295.0
2006-01-06 22:07:00,2.06457,2.06473,2.06457,2.06473,7600849.0
2006-01-06 22:08:00,2.06484,2.06485,2.06477,2.06477,3216997.0
2006-01-06 22:09:00,2.06474,2.06474,2.06449,2.06463,1369662.0
2006-01-06 22:10:00,2.06421,2.06421,2.06365,2.06365,3709912.0
2006-01-06 22:11:00,2.06371,2.06371,2.06344,2.06344,1613987.0
2006-01-06 22:12:00,2.06329,2.06334,2.06315,2.06319,11548788.0
2006-01-06 22:13:00,2.06329,2.06329,2.06308,2.06308,277567.0
2006-01-06 22:14:00,2.06314,2.0632,2.06304,2.06304,1995603.0
2006-01-06 22:15:00,2.06291,2.06319,2.06277,2.06319,12549674.0
2006-01-06 22:16:00,2.06331,2.06331,2.06299,2.06299,1668334.0
2006-01-06 22:17:00,2.06288,2.06296,2.06287,2.06287,20451473.0
2006-01-06 22:18:00,2.06292,2.06307,2.06254,2.06307,4560818.0
2006-01-06 22:19:00,2.06315,2.06355,2.06312,2.06355,2016329.0
2006-01-06 22:20:00,2.0636,2.06361,2.06342,2.0636,3207054.0
2006-01-06 22:21:00,2.06356,2.06356,2.06337,2.06337,4511972.0
2006-01-06 22:22:00,2.06333,2.06337,2.06319,2.06324,7542292.0
2006-01-06 22:24:00,2.06314,2.06317,2.06309,2.06317,926858.0
2006-01-06 22:25:00,2.06319,2.06334,2.06319,2.0633,6667827.0
2006-01-06 22:26:00,2.0634,2.06345,2.06335,2.06345,4323300.0
2006-01-06 22:27:00,2.06346,2.06367,2.06343,2.06367,1088474.0
2006-01-06 22:28:00,2.06362,2.06362,2.06355,2.06355,206208.0
2006-01-06 22:29:00,2.06363,2.06384,2.06355,2.06384,24087567.0
2006-01-06 22:30:00,2.06382,2.06382,2.06366,2.06366,10231402.0
2006-01-06 22:31:00,2.06375,2.06399,2.06375,2.06399,4010918.0
2006-01-06 22:32:00,2.06401,2.06401,2.06347,2.0635,5260674.0
2006-01-06 22:33:00,2.06356,2.06367,2.06318,2.06367,9242799.0
2006-01-06 22:34:00,2.06366,2.06366,2.06314,2.06343,1703984.0
2006-01-06 22:35:00,2.06342,2.06342,2.06324,2.06324,4426787.0
2006-01-06 22:36:00,2.06307,2.06307,2.06262,2.06262,126822.0
2006-01-06 22:37:00,2.06252,2.06252,2.06227,2.06227,4121914.0
2006-01-06 22:39:00,2.06222,2.06238,2.06212,2.06238,4425169.0
2006-01-06 22:40:00,2.06237,2.06238,2.06227,2.06227,1631520.0
2006-01-06 22:41:00,2.06224,2.06239,2.06222,2.06222,2301573.0
2006-01-06 22:42:00,2.06239,2.06261,2.06238,2.06261,2502997.0
2006-01-06 22:45:00,2.06245,2.06265,2.06245,2.06258,12494608.0
2006-01-06 22:46:00,2.06271,2.06271,2.06252,2.06263,12351784.0
2006-01-06 22:47:00,2.06255,2.06255,2.06241,2.06241,1540755.0
2006-01-06 22:48:00,2.06262,2.06262,2.0625,2.06258,1257733.0
2006-01-06 22:49:00,2.06251,2.06274,2.06251,2.06274,1802090.0
2006-01-06 22:50:00,2.06264,2.06289,2.06264,2.06289,1718435.0
2006-01-06 22:51:00,2.06292,2.06292,2.06284,2.06284,258285.0
2006-01-06 22:52:00,2.06291,2.06299,2.06291,2.06299,7337276.0
2006-01-06 22:53:00,2.06285,2.06285,2.0626,2.0626,2171582.0
2006-01-06 22:54:00,2.06273,2.06273,2.06256,2.06263,1216853.0
2006-01-06 22:55:00,2.06269,2.06273,2.06266,2.06266,4938880.0
2006-01-06 22:56:00,2.0627,2.06276,2.06268,2.06268,14838566.0
2006-01-06 22:57:00,2.06253,2.0628,2.06253,2.06279,5523129.0
2006-01-06 22:58:00,2.06265,2.06265,2.06242,2.06242,5729122.0
2006-01-06 22:59:00,2.06225,2.06225,2.062,2.062,7455114.0
2006-01-06 23:01:00,2.06206,2.06218,2.06198,2.06218,920837.0
2006-01-06 23:02:00,2.06206,2.06229,2.06206,2.06229,1461370.0
2006-01-06 23:03:00,2.06238,2.06242,2.06233,2.06233,4764749.0
2006-01-06 23:04:00,2.06228,2.06228,2.06208,2.06211,15715908.0
2006-01-06 23:05:00,2.06217,2.06235,2.06217,2.06235,2013046.0
2006-01-06 23:06:00,2.06232,2.0624,2.0623,2.0623,1632382.0
2006-01-06 23:07:00,2.06221,2.06245,2.06221,2.06243,9325720.0
2006-01-06 23:08:00,2.06238,2.06244,2.06225,2.06239,12436026.0
2006-01-06 23:09:00,2.06222,2.06233,2.06216,2.06216,15451109.0
2006-01-06 23:10:00,2.06213,2.06213,2.06194,2.06201,1521614.0
2006-01-06 23:11:00,2.062,2.06214,2.06192,2.06214,2720921.0
2006-01-06 23:12:00,2.06221,2.06237,2.06207,2.0623,1727396.0
2006-01-06 23:13:00,2.06231,2.06231,2.06195,2.06195,97092.0
2006-01-06 23:14:00,2.06211,2.06232,2.06201,2.06232,30682850.0
2006-01-06 23:15:00,2.06219,2.06219,2.0618,2.0618,8077799.0
2006-01-06 23:16:00,2.06167,2.06167,2.06149,2.06154,1240096.0
2006-01-06 23:17:00,2.06151,2.06151,2.06135,2.06135,1371438.0
2006-01-06 23:18:00,2.06138,2.06149,2.06129,2.06149,2025223.0
2006-01-06 23:19:00,2.06154,2.06175,2.06154,2.06175,186115.0
2006-01-06 23:21:00,2.06177,2.06215,2.06177,2.06215,2552232.0
2006-01-06 23:22:00,2.06218,2.06236,2.06218,2.06236,3941185.0
2006-01-06 23:23:00,2.06235,2.06247,2.06235,2.0624,5569512.0
2006-01-06 23:24:00,2.06207,2.06272,2.06207,2.06272,4786257.0
2006-01-06 23:25:00,2.06284,2.06284,2.06275,2.06275,845103.0
2006-01-06 23:26:00,2.0627,2.0627,2.06256,2.06256,1630538.0
2006-01-06 23:27:00,2.06264,2.06287,2.06247,2.06287,2490750.0
2006-01-06 23:28:00,2.06284,2.06284,2.0625,2.0625,5603095.0
2006-01-06 23:29:00,2.06246,2.06256,2.06245,2.06256,1232326.0
2006-01-06 23:31:00,2.06258,2.06258,2.06241,2.06241,2969944.0
2006-01-06 23:32:00,2.06246,2.06254,2.06246,2.06254,1081330.0
2006-01-06 23:33:00,2.06255,2.06274,2.06255,2.06273,9991959.0
2006-01-06 23:34:00,2.06284,2.06284,2.06248,2.06248,5009851.0
2006-01-06 23:35:00,2.0625,2.0625,2.06205,2.06205,10949767.0
2006-01-06 23:37:00,2.06226,2.06234,2.06226,2.06227,605755.0
2006-01-06 23:38:00,2.06227,2.0625,2.06225,2.0625,13512319.0
2006-01-06 23:40:00,2.06274,2.06323,2.06274,2.06323,16799661.0
2006-01-06 23:41:00,2.06325,2.06334,2.0629,2.06331,8326178.0
2006-01-06 23:42:00,2.06329,2.06372,2.0632,2.06372,7743462.0
2006-01-06 23:43:00,2.06369,2.06369,2.06328,2.06328,2090761.0
2006-01-06 23:44:00,2.06355,2.06376,2.06355,2.06376,21135977.0
2006-01-06 23:45:00,2.06377,2.06377,2.06356,2.06356,464658.0
2006-01-06 23:46:00,2.06342,2.06347,2.06307,2.06307,14552499.0
2006-01-06 23:47:00,2.063,2.06324,2.063,2.06324,5271037.0
2006-01-06 23:48:00,2.06325,2.06345,2.06325,2.06345,408984.0
2006-01-06 23:49:00,2.06354,2.06376,2.06354,2.06368,1837813.0
2006-01-06 23:50:00,2.0638,2.06386,2.06355,2.06363,5675498.0
2006-01-06 23:51:00,2.06369,2.06382,2.06353,2.06353,1292948.0
2006-01-06 23:53:00,2.06362,2.06377,2.06362,2.06375,1879078.0
2006-01-06 23:54:00,2.06378,2.06386,2.06361,2.06386,22574215.0
2006-01-06 23:55:00,2.06373,2.06375,2.06363,2.06363,15315708.0
2006-01-06 23:56:00,2.06329,2.06329,2.06272,2.06274,17392571.0
2006-01-06 23:57:00,2.0627,2.0627,2.0622,2.06224,10459315.0
2006-01-06 23:58:00,2.06213,2.06213,2.06193,2.06196,3052713.0
2006-01-09 00:02:00,2.05965,2.05979,2.0594,2.0594,10926710.0
2006-01-09 00:03:00,2.05956,2.05962,2.05949,2.05953,11484546.0
2006-01-09 00:24:00,2.05958,2.05958,2.05916,2.05945,2036600.0
2006-01-09 00:31:00,2.05931,2.05931,2.05872,2.05872,4431643.0
2006-01-09 00:34:00,2.05862,2.05886,2.05851,2.05886,3636495.0
2006-01-09 00:35:00,2.05901,2.05939,2.05901,2.05939,257047.0
2006-01-09 00:37:00,2.05937,2.05961,2.05927,2.05939,7803913.0
2006-01-09 00:41:00,2.05937,2.05939,2.05918,2.05918,4298919.0
2006-01-09 00:42:00,2.05918,2.05921,2.05903,2.05903,8560390.0
2006-01-09 00:43:00,2.05903,2.05903,2.05867,2.05877,7347743.0
2006-01-09 00:44:00,2.05869,2.0588,2.05845,2.0588,4971412.0
2006-01-09 00:45:00,2.05865,2.05879,2.05847,2.05879,13075776.0
2006-01-09 00:47:00,2.05874,2.05874,2.05846,2.05847,1932584.0
2006-01-09 00:48:00,2.05857,2.05898,2.05857,2.05898,1697778.0
2006-01-09 00:51:00,2.05887,2.05887,2.05844,2.05844,1769032.0
2006-01-09 00:52:00,2.05835,2.05835,2.05808,2.05808,896169.0
2006-01-09 00:53:00,2.05789,2.05789,2.05766,2.0577,12506142.0
2006-01-09 00:57:00,2.05776,2.05785,2.05735,2.05785,5244257.0
2006-01-09 00:59:00,2.05788,2.05806,2.0575,2.05806,7197025.0
2006-01-09 01:00:00,2.05808,2.05831,2.05808,2.05831,5298144.0
2006-01-09 01:01:00,2.05833,2.05845,2.05833,2.05845,2480844.0
2006-01-09 01:02:00,2.05845,2.05864,2.05842,2.05864,2898363.0
2006-01-09 01:03:00,2.05866,2.05876,2.05866,2.05876,3095430.0
2006-01-09 01:04:00,2.05879,2.05908,2.05875,2.05908,24950394.0
2006-01-09 01:05:00,2.05897,2.0592,2.05897,2.05916,7001455.0
2006-01-09 01:07:00,2.05924,2.05933,2.05924,2.05933,4330564.0
2006-01-09 01:08:00,2.05926,2.05941,2.05926,2.05941,2454821.0
2006-01-09 01:09:00,2.0594,2.05957,2.0594,2.05957,4685619.0
2006-01-09 01:10:00,2.05955,2.05964,2.05919,2.05964,1091011.0
2006-01-09 01:11:00,2.05969,2.0599,2.05943,2.0599,3725741.0
2006-01-09 01:12:00,2.05993,2.06002,2.05993,2.06002,3257204.0
2006-01-09 01:13:00,2.06004,2.06025,2.05999,2.06024,10457586.0
2006-01-09 01:14:00,2.0603,2.06074,2.0603,2.06074,3300198.0
2006-01-09 01:16:00,2.06079,2.06081,2.06067,2.06073,7649713.0
2006-01-09 01:19:00,2.06074,2.061,2.06073,2.061,1851982.0
2006-01-09 01:21:00,2.0609,2.06112,2.0609,2.06112,10461833.0
2006-01-09 01:22:00,2.06126,2.06145,2.06126,2.06138,4004909.0
2006-01-09 01:25:00,2.06143,2.0615,2.06138,2.0614,12039221.0
2006-01-09 01:27:00,2.06136,2.06153,2.06136,2.06137,1329118.0
2006-01-09 01:28:00,2.06117,2.06138,2.06117,2.06138,9355199.0
2006-01-09 01:29:00,2.06145,2.06159,2.06145,2.06159,10509589.0
2006-01-09 01:32:00,2.06175,2.06202,2.06175,2.06202,5295934.0
2006-01-09 01:33:00,2.06196,2.06196,2.06146,2.06146,2829849.0
2006-01-09 01:36:00,2.06151,2.06151,2.06145,2.06145,422529.0
2006-01-09 01:37:00,2.06132,2.0615,2.06127,2.0615,460545.0
2006-01-09 01:38:00,2.06149,2.06195,2.06149,2.06195,1613351.0
2006-01-09 01:39:00,2.06199,2.06199,2.06179,2.06186,14859030.0
2006-01-09 01:40:00,2.06194,2.06194,2.06187,2.06188,5186904.0
2006-01-09 01:42:00,2.06186,2.06203,2.06186,2.06203,5170346.0
2006-01-09 01:43:00,2.062,2.06204,2.06192,2.06197,4903627.0
2006-01-09 01:45:00,2.06188,2.06205,2.06183,2.06192,1810577.0
2006-01-09 01:46:00,2.06194,2.06194,2.06172,2.06172,4014141.0
2006-01-09 01:47:00,2.06157,2.06157,2.06105,2.06136,3365975.0
2006-01-09 01:48:00,2.06128,2.06128,2.06111,2.06113,8474452.0
2006-01-09 01:49:00,2.06114,2.06114,2.06094,2.06103,5268484.0
2006-01-09 01:50:00,2.06101,2.06101,2.06084,2.06093,6931210.0
2006-01-09 01:51:00,2.06096,2.06112,2.06092,2.06104,1773296.0
2006-01-09 01:52:00,2.06112,2.06112,2.06097,2.06097,10124825.0
2006-01-09 01:53:00,2.06094,2.06094,2.06068,2.06075,4032239.0
2006-01-09 01:54:00,2.06064,2.06094,2.06064,2.06094,7737328.0
2006-01-09 01:55:00,2.06099,2.06109,2.06099,2.06109,1525345.0
2006-01-09 01:57:00,2.06112,2.06112,2.06101,2.06101,4693528.0
2006-01-09 01:58:00,2.061,2.06106,2.0608,2.06106,9489317.0
2006-01-09 01:59:00,2.06104,2.06106,2.06096,2.06106,3906887.0
2006-01-09 02:00:00,2.06098,2.06111,2.06098,2.06111,1319769.0
2006-01-09 02:01:00,2.06123,2.06143,2.06114,2.06143,10279041.0
2006-01-09 02:02:00,2.06282,2.06282,2.06272,2.06277,9385112.0
2006-01-09 02:03:00,2.06155,2.0616,2.06145,2.0616,7491589.0
2006-01-09 02:04:00,2.06174,2.06197,2.06174,2.06197,3083359.0
2006-01-09 02:05:00,2.06204,2.06208,2.06191,2.06196,4851357.0
2006-01-09 02:06:00,2.06211,2.06211,2.06189,2.06196,5761751.0
2006-01-09 02:07:00,2.06194,2.06199,2.06176,2.06176,5328321.0
2006-01-09 02:10:00,2.06164,2.06164,2.06144,2.06146,17611035.0
2006-01-09 02:12:00,2.0614,2.0614,2.06088,2.06122,1833186.0
2006-01-09 02:13:00,2.06132,2.06146,2.06132,2.06146,2815510.0
2006-01-09 02:14:00,2.06146,2.06148,2.06146,2.06148,805398.0
2006-01-09 02:16:00,2.06142,2.06154,2.06138,2.06149,4356367.0
2006-01-09 02:17:00,2.06162,2.06191,2.06162,2.06191,6871473.0
2006-01-09 02:18:00,2.062,2.062,2.06184,2.06187,12390831.0
2006-01-09 02:19:00,2.06173,2.06176,2.06144,2.06144,2904611.0
2006-01-09 02:20:00,2.06134,2.06153,2.06134,2.06153,2150331.0
2006-01-09 02:21:00,2.06178,2.06179,2.06171,2.06171,4560654.0
2006-01-09 02:24:00,2.06156,2.0616,2.06156,2.06157,1084169.0
2006-01-09 02:25:00,2.06153,2.06153,2.06133,2.06133,3964541.0
2006-01-09 02:26:00,2.06242,2.06245,2.06236,2.06236,5486047.0
2006-01-09 02:27:00,2.06128,2.06128,2.06119,2.06121,1637842.0
2006-01-09 02:28:00,2.06118,2.06118,2.06098,2.06101,5936869.0
2006-01-09 02:29:00,2.06099,2.06099,2.06063,2.06063,5701143.0
2006-01-09 02:30:00,2.0608,2.06116,2.0608,2.06116,13847487.0
2006-01-09 02:31:00,2.06124,2.06135,2.06105,2.06105,1500081.0
2006-01-09 02:32:00,2.06111,2.06121,2.06099,2.06103,9377702.0
2006-01-09 02:33:00,2.06115,2.06125,2.06108,2.06125,2170618.0
2006-01-09 02:34:00,2.06126,2.06156,2.06126,2.06156,6957172.0
2006-01-09 02:35:00,2.06155,2.06156,2.06102,2.06102,4520939.0
2006-01-09 02:36:00,2.06108,2.06114,2.06068,2.06114,8177464.0
2006-01-09 02:37:00,2.06121,2.06144,2.06121,2.06144,1841348.0
2006-01-09 02:38:00,2.06154,2.06183,2.06154,2.06167,12225621.0
2006-01-09 02:39:00,2.06183,2.06183,2.06171,2.06176,27960431.0
2006-01-09 02:40:00,2.06192,2.06208,2.06192,2.06192,2542231.0
2006-01-09 02:42:00,2.06185,2.06185,2.06172,2.06182,2860781.0
2006-01-09 02:43:00,2.06197,2.06214,2.06197,2.06206,3068161.0
2006-01-09 02:44:00,2.06213,2.06228,2.0621,2.06228,2643803.0
2006-01-09 02:45:00,2.06222,2.06222,2.06187,2.06202,10933982.0
2006-01-09 02:46:00,2.06199,2.06215,2.06191,2.06215,2432648.0
2006-01-09 02:47:00,2.06216,2.06216,2.0621,2.06215,1446072.0
2006-01-09 02:48:00,2.06224,2.06239,2.06191,2.06239,2051210.0
2006-01-09 02:49:00,2.06235,2.06235,2.06182,2.06212,6189508.0
2006-01-09 02:50:00,2.06206,2.06206,2.06184,2.06194,11656959.0
2006-01-09 02:51:00,2.06211,2.06234,2.06211,2.06234,313416.0
2006-01-09 02:53:00,2.06244,2.06285,2.06244,2.06285,21753127.0
2006-01-09 02:54:00,2.06293,2.06319,2.06293,2.06311,5348814.0
2006-01-09 02:55:00,2.06328,2.06352,2.06316,2.06347,8639373.0
2006-01-09 02:56:00,2.0635,2.06364,2.0635,2.06364,1479425.0
2006-01-09 02:57:00,2.06368,2.06382,2.06346,2.06362,10226012.0
2006-01-09 02:58:00,2.06358,2.06358,2.06338,2.06339,4540742.0
2006-01-09 02:59:00,2.06349,2.06372,2.06349,2.06372,1655536.0
2006-01-09 03:00:00,2.06374,2.06374,2.06309,2.06336,1405497.0
2006-01-09 03:01:00,2.06317,2.06317,2.06297,2.063,1916800.0
2006-01-09 03:02:00,2.06296,2.06296,2.06249,2.06295,2109586.0
2006-01-09 03:03:00,2.06293,2.06296,2.06261,2.06274,2362918.0
2006-01-09 03:04:00,2.06292,2.06309,2.0628,2.0628,896614.0
2006-01-09 03:05:00,2.06267,2.06267,2.06246,2.06252,7174984.0
2006-01-09 03:06:00,2.06263,2.06284,2.06261,2.0628,17918515.0
2006-01-09 03:07:00,2.06289,2.06327,2.06289,2.06327,185553.0
2006-01-09 03:08:00,2.06329,2.06329,2.06323,2.06323,2789786.0
2006-01-09 03:09:00,2.06319,2.06345,2.06319,2.06327,4245834.0
2006-01-09 03:10:00,2.06309,2.06309,2.06293,2.06301,8005942.0
2006-01-09 03:11:00,2.06302,2.06317,2.06302,2.06317,1891567.0
2006-01-09 03:12:00,2.06313,2.06321,2.06297,2.06297,1083399.0
2006-01-09 03:13:00,2.0629,2.0629,2.06264,2.06272,6561365.0
2006-01-09 03:14:00,2.06268,2.06268,2.0624,2.0624,4903239.0
2006-01-09 03:15:00,2.06249,2.06249,2.06205,2.06205,8415716.0
2006-01-09 03:16:00,2.06187,2.06187,2.06152,2.06152,8712245.0
2006-01-09 03:17:00,2.06143,2.06143,2.06107,2.06119,2104270.0
2006-01-09 03:18:00,2.06111,2.06135,2.0611,2.06135,1467336.0
2006-01-09 03:19:00,2.06137,2.0614,2.06134,2.06134,7798905.0
2006-01-09 03:20:00,2.06129,2.06129,2.061,2.06106,7996061.0
2006-01-09 03:22:00,2.06102,2.0611,2.06097,2.06104,497049.0
2006-01-09 03:23:00,2.06089,2.06089,2.06058,2.06082,989486.0
2006-01-09 03:24:00,2.06098,2.06126,2.06098,2.06126,2064858.0
2006-01-09 03:25:00,2.06136,2.06147,2.06135,2.06147,5672753.0
2006-01-09 03:26:00,2.06118,2.06129,2.06118,2.06127,4011700.0
2006-01-09 03:27:00,2.06121,2.06121,2.06106,2.06111,6416220.0
2006-01-09 03:28:00,2.06112,2.06119,2.06104,2.06119,12740853.0
2006-01-09 03:29:00,2.06119,2.06145,2.06118,2.06145,2324663.0
2006-01-09 03:30:00,2.0615,2.06157,2.06144,2.06144,2422288.0
2006-01-09 03:31:00,2.06139,2.06158,2.06139,2.06158,3701504.0
2006-01-09 03:32:00,2.06149,2.06149,2.06123,2.06131,7698557.0
2006-01-09 03:34:00,2.06139,2.0615,2.06139,2.0615,2087862.0
2006-01-09 03:35:00,2.06159,2.06165,2.06117,2.06165,5402318.0
2006-01-09 03:36:00,2.06168,2.06171,2.06152,2.06169,8930255.0
2006-01-09 03:37:00,2.06162,2.06174,2.06162,2.06174,921077.0
2006-01-09 03:38:00,2.06175,2.06193,2.06169,2.06169,8333158.0
2006-01-09 03:39:00,2.06185,2.062,2.06185,2.06198,11466985.0
2006-01-09 03:40:00,2.06176,2.0618,2.06168,2.06173,7910433.0
2006-01-09 03:41:00,2.06181,2.06183,2.0617,2.0617,7657854.0
2006-01-09 03:42:00,2.06148,2.06153,2.06144,2.06144,660103.0
2006-01-09 03:43:00,2.06138,2.0615,2.06127,2.06127,1405108.0
2006-01-09 03:44:00,2.06142,2.06153,2.06142,2.06153,6797333.0
2006-01-09 03:45:00,2.06151,2.06151,2.06134,2.06134,3831455.0
2006-01-09 03:46:00,2.06141,2.06141,2.06129,2.06132,2854241.0
2006-01-09 03:47:00,2.06141,2.06144,2.06141,2.06144,1182953.0
2006-01-09 03:48:00,2.06279,2.06279,2.06276,2.06276,5447942.0
2006-01-09 03:49:00,2.06142,2.06142,2.06125,2.06127,7286643.0
2006-01-09 03:50:00,2.06268,2.06269,2.06266,2.06268,905023.0
2006-01-09 03:51:00,2.0613,2.0613,2.06079,2.06101,444676.0
2006-01-09 03:52:00,2.06116,2.06121,2.06103,2.06112,5437686.0
2006-01-09 03:53:00,2.06117,2.06118,2.06086,2.06118,14107304.0
2006-01-09 03:54:00,2.06121,2.06121,2.06112,2.06115,502166.0
2006-01-09 03:55:00,2.06122,2.06134,2.0608,2.06134,8384556.0
2006-01-09 03:56:00,2.06128,2.06138,2.06125,2.06134,4931299.0
2006-01-09 03:57:00,2.06117,2.06148,2.06117,2.06148,1838735.0
2006-01-09 03:58:00,2.06142,2.06142,2.0612,2.0612,2515571.0
2006-01-09 03:59:00,2.06117,2.06117,2.06092,2.06094,9026044.0
2006-01-09 04:00:00,2.06216,2.06228,2.06214,2.06228,4957367.0
2006-01-09 04:01:00,2.06091,2.0612,2.06091,2.0612,1770006.0
2006-01-09 04:02:00,2.06124,2.06125,2.06111,2.06117,11331437.0
2006-01-09 04:03:00,2.0609,2.06095,2.06057,2.06095,9000470.0
2006-01-09 04:05:00,2.0611,2.06129,2.06109,2.06129,10056140.0
2006-01-09 04:06:00,2.06131,2.06143,2.06131,2.06143,5423639.0
2006-01-09 04:07:00,2.06301,2.06301,2.06287,2.06287,5866352.0
2006-01-09 04:08:00,2.06133,2.06154,2.06133,2.06154,1316668.0
2006-01-09 04:09:00,2.06153,2.06174,2.06146,2.06174,7668919.0
2006-01-09 04:10:00,2.06164,2.06187,2.06164,2.06187,4649242.0
2006-01-09 04:11:00,2.06207,2.06207,2.06201,2.06205,1130202.0
2006-01-09 04:12:00,2.06219,2.06231,2.06213,2.06213,6102448.0
2006-01-09 04:13:00,2.06226,2.06252,2.06222,2.06222,1698464.0
2006-01-09 04:14:00,2.06239,2.0627,2.06239,2.0627,865753.0
2006-01-09 04:15:00,2.06273,2.063,2.0627,2.0627,4871563.0
2006-01-09 04:16:00,2.06247,2.06282,2.06247,2.06257,2616924.0
2006-01-09 04:17:00,2.0624,2.0624,2.06218,2.06218,6911966.0
2006-01-09 04:18:00,2.0622,2.0622,2.06166,2.06196,2010468.0
2006-01-09 04:19:00,2.062,2.06206,2.0618,2.0618,18157499.0
2006-01-09 04:20:00,2.06183,2.06193,2.0618,2.06183,3261865.0
2006-01-09 04:21:00,2.06178,2.06178,2.06139,2.06139,1591820.0
2006-01-09 04:22:00,2.06257,2.06258,2.06246,2.06247,5638239.0
2006-01-09 04:23:00,2.0614,2.06149,2.0614,2.06144,5735792.0
2006-01-09 04:24:00,2.06128,2.06133,2.06126,2.06126,1874886.0
2006-01-09 04:25:00,2.06121,2.0614,2.06115,2.0614,2183493.0
2006-01-09 04:27:00,2.06144,2.06159,2.06144,2.06149,4566218.0
2006-01-09 04:28:00,2.06161,2.06161,2.0615,2.0615,3466116.0
2006-01-09 04:30:00,2.06145,2.0615,2.06134,2.06134,8176216.0
2006-01-09 04:31:00,2.06131,2.06135,2.06122,2.06135,2768838.0
2006-01-09 04:32:00,2.06134,2.06137,2.06124,2.06137,5984484.0
2006-01-09 04:33:00,2.06136,2.06156,2.06136,2.06156,866301.0
2006-01-09 04:35:00,2.06145,2.06153,2.06109,2.06109,9189268.0
2006-01-09 04:36:00,2.06144,2.06144,2.06117,2.06117,6041258.0
2006-01-09 04:38:00,2.06133,2.06144,2.06116,2.06127,10589682.0
2006-01-09 04:42:00,2.06142,2.06162,2.06142,2.0616,3874254.0
2006-01-09 04:43:00,2.06155,2.06155,2.06138,2.06147,7429653.0
2006-01-09 04:44:00,2.06141,2.06141,2.06094,2.06094,11288352.0
2006-01-09 04:45:00,2.06092,2.06092,2.06059,2.06078,469175.0
2006-01-09 04:46:00,2.06202,2.06212,2.06202,2.06205,15060329.0
2006-01-09 04:50:00,2.06071,2.06071,2.06059,2.06059,8593151.0
2006-01-09 04:51:00,2.06077,2.06091,2.06069,2.06091,961598.0
2006-01-09 04:52:00,2.06097,2.06107,2.06097,2.06102,2054261.0
2006-01-09 04:53:00,2.06122,2.06133,2.06118,2.06133,1192147.0
2006-01-09 04:54:00,2.06134,2.06134,2.06116,2.06116,682739.0
2006-01-09 04:55:00,2.06114,2.06122,2.06102,2.06114,4003874.0
2006-01-09 04:56:00,2.06123,2.06142,2.06123,2.06139,1511182.0
2006-01-09 04:57:00,2.06135,2.06135,2.06113,2.06113,2302450.0
2006-01-09 04:58:00,2.06129,2.06138,2.06126,2.06137,1265236.0
2006-01-09 05:00:00,2.06271,2.06271,2.06255,2.06267,15874723.0
2006-01-09 05:01:00,2.06142,2.06153,2.06131,2.06153,7301167.0
2006-01-09 05:02:00,2.06147,2.06147,2.06128,2.06133,4701622.0
2006-01-09 05:03:00,2.06256,2.06256,2.06237,2.0624,35531207.0
2006-01-09 05:04:00,2.06125,2.06134,2.06125,2.06134,3991383.0
2006-01-09 05:05:00,2.0613,2.06138,2.06122,2.06138,7991635.0
2006-01-09 05:07:00,2.06122,2.06137,2.0612,2.0612,2527915.0
2006-01-09 05:08:00,2.06123,2.06134,2.06123,2.06134,651006.0
2006-01-09 05:09:00,2.06142,2.06159,2.06142,2.06147,14811544.0
2006-01-09 05:10:00,2.06142,2.06142,2.06121,2.06121,1015086.0
2006-01-09 05:13:00,2.0611,2.06124,2.0611,2.06113,772477.0
2006-01-09 05:14:00,2.06121,2.06121,2.06109,2.06116,1854929.0
2006-01-09 05:15:00,2.06119,2.06137,2.06117,2.06131,2942431.0
2006-01-09 05:16:00,2.06137,2.06159,2.06132,2.06132,4533112.0
2006-01-09 05:17:00,2.06114,2.06114,2.06096,2.06099,4630081.0
2006-01-09 05:18:00,2.06085,2.06104,2.06085,2.06096,5231961.0
2006-01-09 05:20:00,2.06109,2.06115,2.061,2.06106,7643205.0
2006-01-09 05:21:00,2.06101,2.06119,2.06089,2.06119,14548405.0
2006-01-09 05:22:00,2.06118,2.06118,2.06102,2.06102,191747.0
2006-01-09 05:24:00,2.06105,2.06107,2.06101,2.06107,1228210.0
2006-01-09 05:25:00,2.06227,2.06232,2.06216,2.06229,1052906.0
2006-01-09 05:26:00,2.06111,2.06114,2.06067,2.06102,9482332.0
2006-01-09 05:28:00,2.06093,2.06093,2.06077,2.06077,1365598.0
2006-01-09 05:31:00,2.06076,2.06084,2.06076,2.06084,190254.0
2006-01-09 05:32:00,2.06096,2.06096,2.0608,2.06081,1586915.0
2006-01-09 05:33:00,2.06085,2.06085,2.06075,2.06077,2572411.0
2006-01-09 05:34:00,2.06068,2.06075,2.06067,2.06075,7717014.0
2006-01-09 05:35:00,2.06083,2.06095,2.06078,2.06078,16984397.0
2006-01-09 05:37:00,2.06078,2.06081,2.06068,2.06074,2484191.0
2006-01-09 05:38:00,2.06077,2.06083,2.06077,2.06081,887868.0
2006-01-09 05:41:00,2.06083,2.06084,2.06037,2.06079,11504076.0
2006-01-09 05:42:00,2.06077,2.06086,2.06065,2.06065,5637211.0
2006-01-09 05:43:00,2.06064,2.06082,2.06064,2.06079,5741149.0
2006-01-09 05:44:00,2.06069,2.06069,2.06047,2.06049,1836796.0
2006-01-09 05:45:00,2.06059,2.06065,2.06046,2.06065,1800347.0
2006-01-09 05:47:00,2.06062,2.06062,2.06042,2.06052,3210246.0
2006-01-09 05:48:00,2.06063,2.0607,2.06059,2.0607,16277566.0
2006-01-09 05:49:00,2.06056,2.06077,2.06056,2.06068,2939998.0
2006-01-09 05:50:00,2.06082,2.06085,2.06064,2.06064,1567294.0
2006-01-09 05:51:00,2.06088,2.06089,2.06083,2.06088,6061410.0
2006-01-09 05:52:00,2.06083,2.06084,2.06079,2.06082,2353504.0
2006-01-09 05:53:00,2.06099,2.06122,2.06099,2.06122,5017441.0
2006-01-09 05:56:00,2.06116,2.0612,2.06113,2.06114,17778499.0
2006-01-09 05:57:00,2.06124,2.0615,2.06124,2.0615,4586952.0
2006-01-09 05:58:00,2.0617,2.0617,2.06146,2.06153,2969620.0
2006-01-09 05:59:00,2.06151,2.06155,2.06137,2.06137,18785468.0
2006-01-09 06:00:00,2.06248,2.06252,2.06245,2.06245,5441551.0
2006-01-09 06:01:00,2.06122,2.06122,2.061,2.06105,7517404.0
2006-01-09 06:03:00,2.06117,2.0612,2.06113,2.0612,13587415.0
2006-01-09 06:04:00,2.06129,2.06159,2.06125,2.06159,9903895.0
2006-01-09 06:05:00,2.06158,2.06159,2.06154,2.06159,2047592.0
2006-01-09 06:06:00,2.06155,2.06155,2.06148,2.06152,1502527.0
2006-01-09 06:07:00,2.06145,2.06156,2.06145,2.0615,14392744.0
2006-01-09 06:08:00,2.06152,2.0616,2.06132,2.06142,8768022.0
2006-01-09 06:09:00,2.0613,2.0613,2.06072,2.06112,6551709.0
2006-01-09 06:10:00,2.06108,2.06116,2.06074,2.0611,4512972.0
2006-01-09 06:11:00,2.06124,2.06134,2.06117,2.06133,7393975.0
2006-01-09 06:12:00,2.06103,2.06103,2.06074,2.06074,517030.0
2006-01-09 06:13:00,2.06197,2.06197,2.06178,2.06178,18826248.0
2006-01-09 06:14:00,2.06075,2.06104,2.06075,2.06094,2892624.0
2006-01-09 06:15:00,2.06094,2.06124,2.06094,2.06124,2310077.0
2006-01-09 06:16:00,2.0626,2.06263,2.06259,2.06259,69417.0
2006-01-09 06:17:00,2.06116,2.06142,2.06116,2.06142,7893130.0
2006-01-09 06:18:00,2.06152,2.06172,2.06152,2.06167,3493837.0
2006-01-09 06:19:00,2.06165,2.06186,2.06165,2.06186,8672950.0
2006-01-09 06:20:00,2.06193,2.06218,2.06186,2.06204,1441018.0
2006-01-09 06:21:00,2.06326,2.06327,2.06321,2.06322,13651788.0
2006-01-09 06:22:00,2.06221,2.06237,2.06209,2.06209,16680334.0
2006-01-09 06:23:00,2.06208,2.06212,2.06195,2.06195,4257902.0
2006-01-09 06:24:00,2.06189,2.0619,2.06177,2.06177,8901893.0
2006-01-09 06:25:00,2.06165,2.06175,2.06158,2.06158,11558634.0
2006-01-09 06:26:00,2.06154,2.0616,2.06142,2.06145,6639183.0
2006-01-09 06:27:00,2.06148,2.06155,2.06139,2.06139,8200248.0
2006-01-09 06:29:00,2.06116,2.06116,2.06107,2.06114,9026038.0
2006-01-09 06:31:00,2.06123,2.06143,2.06123,2.06143,15194584.0
2006-01-09 06:32:00,2.06151,2.06164,2.06147,2.06152,1632701.0
2006-01-09 06:33:00,2.06168,2.06168,2.06156,2.06156,15287385.0
2006-01-09 06:34:00,2.06147,2.06147,2.0612,2.0612,17405844.0
2006-01-09 06:35:00,2.06129,2.06139,2.06128,2.06132,10905890.0
2006-01-09 06:36:00,2.06131,2.06132,2.06086,2.06124,10295896.0
2006-01-09 06:37:00,2.06118,2.06122,2.0611,2.06117,1667542.0
2006-01-09 06:38:00,2.0612,2.06121,2.06119,2.06119,8220329.0
2006-01-09 06:39:00,2.06109,2.06134,2.06109,2.06117,6145934.0
2006-01-09 06:41:00,2.06126,2.06126,2.06103,2.06121,16526183.0
2006-01-09 06:42:00,2.06117,2.06117,2.06099,2.06115,9373523.0
2006-01-09 06:43:00,2.06137,2.06171,2.06137,2.06171,11341614.0
2006-01-09 06:45:00,2.06171,2.06188,2.06171,2.06188,1443792.0
2006-01-09 06:46:00,2.06186,2.06218,2.06186,2.0621,8194275.0
2006-01-09 06:47:00,2.06216,2.06238,2.06216,2.06238,7778783.0
2006-01-09 06:48:00,2.06242,2.06245,2.06223,2.06234,1180157.0
2006-01-09 06:49:00,2.06231,2.06235,2.06227,2.06227,2252728.0
2006-01-09 06:50:00,2.0623,2.06239,2.0623,2.06232,7537123.0
2006-01-09 06:52:00,2.06215,2.06226,2.06196,2.06196,2979168.0
2006-01-09 06:53:00,2.06188,2.06188,2.0617,2.06172,2699029.0
2006-01-09 06:54:00,2.06278,2.06299,2.06278,2.06299,22899487.0
2006-01-09 06:55:00,2.06157,2.0618,2.06157,2.0618,1407705.0
2006-01-09 06:56:00,2.06287,2.06303,2.06284,2.06297,2301316.0
2006-01-09 06:57:00,2.06188,2.06208,2.06188,2.06208,3624134.0
2006-01-09 06:58:00,2.06215,2.06232,2.06215,2.0622,8355420.0
2006-01-09 06:59:00,2.06233,2.06233,2.06215,2.06215,499765.0
2006-01-09 07:00:00,2.06215,2.06215,2.06203,2.06203,2999487.0
2006-01-09 07:01:00,2.06227,2.06237,2.06227,2.06235,6535633.0
2006-01-09 07:02:00,2.06226,2.06231,2.06215,2.06228,9452479.0
2006-01-09 07:03:00,2.06228,2.06228,2.06218,2.06218,10914580.0
2006-01-09 07:04:00,2.06201,2.06201,2.06166,2.06176,17103563.0
2006-01-09 07:05:00,2.06172,2.06172,2.06151,2.06151,10591832.0
2006-01-09 07:06:00,2.06139,2.06151,2.06139,2.0614,1222776.0
2006-01-09 07:07:00,2.06136,2.06136,2.06118,2.06127,1163612.0
2006-01-09 07:08:00,2.06122,2.06122,2.06104,2.06104,2809758.0
2006-01-09 07:09:00,2.06161,2.06178,2.06159,2.06178,4559429.0
2006-01-09 07:10:00,2.06108,2.06108,2.06082,2.06082,5428645.0
2006-01-09 07:11:00,2.0608,2.0608,2.06041,2.06045,1650624.0
2006-01-09 07:12:00,2.06047,2.06055,2.06027,2.06027,6975947.0
2006-01-09 07:13:00,2.06043,2.06043,2.06009,2.06009,11926882.0
2006-01-09 07:14:00,2.06012,2.0603,2.06012,2.06025,660213.0
2006-01-09 07:15:00,2.06026,2.06036,2.06026,2.06027,644981.0
2006-01-09 07:16:00,2.06041,2.06044,2.06018,2.06044,1039479.0
2006-01-09 07:17:00,2.06028,2.06031,2.06017,2.06031,12500086.0
2006-01-09 07:18:00,2.06129,2.06133,2.06128,2.06133,128082.0
2006-01-09 07:19:00,2.06046,2.06063,2.06046,2.06063,938476.0
2006-01-09 07:20:00,2.06077,2.06106,2.06077,2.06098,9830155.0
2006-01-09 07:21:00,2.06105,2.06108,2.06105,2.06108,309122.0
2006-01-09 07:22:00,2.06123,2.06173,2.06123,2.06173,3325949.0
2006-01-09 07:23:00,2.0618,2.0618,2.06158,2.06176,13304484.0
2006-01-09 07:24:00,2.06165,2.06174,2.06145,2.06145,7870840.0
2006-01-09 07:25:00,2.06146,2.06146,2.06112,2.06146,2429199.0
2006-01-09 07:26:00,2.0614,2.0614,2.06093,2.06093,9127570.0
2006-01-09 07:27:00,2.06064,2.06112,2.06064,2.0609,4336632.0
2006-01-09 07:28:00,2.06109,2.06113,2.06109,2.06113,173198.0
2006-01-09 07:29:00,2.06115,2.06123,2.06115,2.06123,2216956.0
2006-01-09 07:30:00,2.06124,2.06145,2.06123,2.06145,8259341.0
2006-01-09 07:31:00,2.06148,2.06157,2.06146,2.06157,1627584.0
2006-01-09 07:32:00,2.06164,2.06177,2.06134,2.06177,591227.0
2006-01-09 07:33:00,2.0618,2.06199,2.0618,2.06199,2476514.0
2006-01-09 07:34:00,2.06206,2.06224,2.06206,2.06224,558626.0
2006-01-09 07:35:00,2.06349,2.06368,2.06344,2.06358,6157143.0
2006-01-09 07:36:00,2.06363,2.06373,2.06348,2.06356,11029776.0
2006-01-09 07:37:00,2.06209,2.06244,2.06209,2.0622,12316795.0
2006-01-09 07:38:00,2.06207,2.06207,2.06172,2.06172,591225.0
2006-01-09 07:39:00,2.06172,2.06183,2.06172,2.06172,2205315.0
2006-01-09 07:40:00,2.06174,2.06179,2.06141,2.06169,2845813.0
2006-01-09 07:41:00,2.06183,2.06203,2.06176,2.06203,3694897.0
2006-01-09 07:42:00,2.06201,2.06201,2.06175,2.06196,10171244.0
2006-01-09 07:43:00,2.06194,2.06201,2.06189,2.06194,2924929.0
2006-01-09 07:44:00,2.06192,2.06192,2.06158,2.06158,1360647.0
2006-01-09 07:45:00,2.06208,2.06218,2.06201,2.06201,5904430.0
2006-01-09 07:46:00,2.06216,2.06222,2.06209,2.06222,3842199.0
2006-01-09 07:47:00,2.06218,2.06218,2.06186,2.06193,19371081.0
2006-01-09 07:48:00,2.06194,2.06194,2.06149,2.06149,3033389.0
2006-01-09 07:49:00,2.06268,2.06268,2.06263,2.06263,523116.0
2006-01-09 07:50:00,2.06171,2.06174,2.06171,2.06171,264758.0
2006-01-09 07:51:00,2.06173,2.0618,2.06172,2.06172,6412584.0
2006-01-09 07:52:00,2.06299,2.06299,2.06278,2.06285,7736129.0
2006-01-09 07:53:00,2.06167,2.06167,2.06161,2.06161,1472428.0
2006-01-09 07:55:00,2.06165,2.06184,2.0615,2.06184,19861503.0
2006-01-09 07:58:00,2.06306,2.06311,2.06295,2.06307,5144239.0
2006-01-09 07:59:00,2.06188,2.06211,2.06165,2.06211,1814855.0
2006-01-09 08:00:00,2.06204,2.06224,2.06204,2.06207,5431781.0
2006-01-09 08:01:00,2.06203,2.06209,2.06201,2.06201,17697814.0
2006-01-09 08:02:00,2.06218,2.06222,2.06212,2.06212,4816808.0
2006-01-09 08:03:00,2.06207,2.06207,2.06181,2.06181,16063874.0
2006-01-09 08:04:00,2.06193,2.06209,2.06193,2.06207,985321.0
2006-01-09 08:05:00,2.06209,2.06215,2.06199,2.06215,19039742.0
2006-01-09 08:06:00,2.06214,2.06225,2.0621,2.06225,12896320.0
2006-01-09 08:10:00,2.06239,2.06273,2.06239,2.06253,1857174.0
2006-01-09 08:11:00,2.06404,2.06406,2.0639,2.06392,13000144.0
2006-01-09 08:12:00,2.06263,2.06272,2.06259,2.06259,5522380.0
2006-01-09 08:13:00,2.06247,2.06264,2.06225,2.06225,11482017.0
2006-01-09 08:14:00,2.06217,2.06249,2.06217,2.06249,4308437.0
2006-01-09 08:15:00,2.06259,2.06259,2.06229,2.06229,2572341.0
2006-01-09 08:16:00,2.06218,2.06251,2.06218,2.06225,7921856.0
2006-01-09 08:17:00,2.06216,2.06248,2.06216,2.06248,5571904.0
2006-01-09 08:18:00,2.06245,2.06245,2.06215,2.06215,3380755.0
2006-01-09 08:19:00,2.06215,2.06227,2.06211,2.06227,12572354.0
2006-01-09 08:20:00,2.0621,2.06234,2.06209,2.06234,12530315.0
2006-01-09 08:22:00,2.0624,2.06255,2.06227,2.06255,3346545.0
2006-01-09 08:23:00,2.06244,2.06244,2.06238,2.0624,4110594.0
2006-01-09 08:24:00,2.0624,2.06265,2.0624,2.06264,17430254.0
2006-01-09 08:25:00,2.06256,2.06256,2.06237,2.06237,301906.0
2006-01-09 08:26:00,2.06235,2.06238,2.06224,2.06238,3010355.0
2006-01-09 08:27:00,2.06233,2.06233,2.06216,2.06216,1184175.0
2006-01-09 08:28:00,2.06203,2.0622,2.06202,2.06206,1064432.0
2006-01-09 08:29:00,2.06193,2.06193,2.06182,2.06182,1964392.0
2006-01-09 08:30:00,2.06196,2.06227,2.06183,2.06183,6274243.0
2006-01-09 08:31:00,2.06168,2.06168,2.06143,2.06143,597391.0
2006-01-09 08:32:00,2.0616,2.06169,2.06159,2.06159,956722.0
2006-01-09 08:33:00,2.06169,2.06187,2.0616,2.06187,6523925.0
2006-01-09 08:34:00,2.06179,2.06184,2.06162,2.06166,6851420.0
2006-01-09 08:35:00,2.06156,2.06156,2.06124,2.06129,13001520.0
2006-01-09 08:37:00,2.06136,2.06151,2.06132,2.06146,18967028.0
2006-01-09 08:38:00,2.0614,2.0614,2.06118,2.06118,7623579.0
2006-01-09 08:40:00,2.0612,2.06138,2.0611,2.0612,11530440.0
2006-01-09 08:41:00,2.06106,2.06121,2.06063,2.06063,6946635.0
2006-01-09 08:42:00,2.06095,2.06111,2.06088,2.06111,3613804.0
2006-01-09 08:43:00,2.06118,2.06152,2.06118,2.06152,8321353.0
2006-01-09 08:44:00,2.06153,2.06171,2.06146,2.06146,3615683.0
2006-01-09 08:45:00,2.0615,2.0615,2.06117,2.06117,944930.0
2006-01-09 08:46:00,2.06093,2.06147,2.06093,2.06146,6103850.0
2006-01-09 08:47:00,2.06133,2.06133,2.06103,2.06103,4032980.0
2006-01-09 08:48:00,2.06088,2.06095,2.06087,2.06087,920685.0
2006-01-09 08:49:00,2.06095,2.06111,2.06084,2.06101,1140308.0
2006-01-09 08:50:00,2.06106,2.06106,2.06078,2.06087,3133689.0
2006-01-09 08:51:00,2.06088,2.06094,2.06088,2.06089,15975948.0
2006-01-09 08:52:00,2.06082,2.06082,2.06051,2.06051,3769875.0
2006-01-09 08:53:00,2.06038,2.0604,2.0602,2.0604,11247375.0
2006-01-09 08:54:00,2.06026,2.06026,2.05997,2.05997,6018976.0
2006-01-09 08:55:00,2.05994,2.05994,2.05934,2.05934,965321.0
2006-01-09 08:56:00,2.05945,2.05955,2.05938,2.05955,8714451.0
2006-01-09 08:57:00,2.05966,2.05998,2.05951,2.05951,2473262.0
2006-01-09 08:58:00,2.05994,2.06009,2.05986,2.06009,9060787.0
2006-01-09 08:59:00,2.0601,2.06015,2.0601,2.06015,48124.0
2006-01-09 09:00:00,2.06015,2.06028,2.06015,2.06028,8286920.0
2006-01-09 09:01:00,2.06031,2.06043,2.06031,2.06043,1287559.0
2006-01-09 09:02:00,2.06043,2.06067,2.06043,2.06061,5858945.0
2006-01-09 09:03:00,2.0607,2.06096,2.06067,2.06096,7856975.0
2006-01-09 09:04:00,2.06099,2.0614,2.06099,2.0614,6082887.0
2006-01-09 09:05:00,2.06158,2.0618,2.06158,2.06161,7721218.0
2006-01-09 09:06:00,2.06167,2.06183,2.06167,2.06178,1521525.0
2006-01-09 09:07:00,2.06168,2.06168,2.06147,2.06147,19181145.0
2006-01-09 09:08:00,2.06137,2.06163,2.06137,2.06163,913050.0
2006-01-09 09:10:00,2.06164,2.06175,2.0616,2.06164,2893662.0
2006-01-09 09:11:00,2.06174,2.06174,2.06106,2.06106,10260330.0
2006-01-09 09:12:00,2.06099,2.06118,2.06096,2.06118,2456552.0
2006-01-09 09:13:00,2.06108,2.06108,2.06099,2.06099,989734.0
2006-01-09 09:14:00,2.06096,2.06108,2.06096,2.06108,3831976.0
2006-01-09 09:15:00,2.0612,2.06148,2.0612,2.06148,7209741.0
2006-01-09 09:16:00,2.06147,2.06147,2.06111,2.06111,869174.0
2006-01-09 09:17:00,2.06096,2.0613,2.06096,2.0613,4690221.0
2006-01-09 09:18:00,2.06137,2.06152,2.06126,2.06152,767972.0
2006-01-09 09:19:00,2.06159,2.06186,2.06157,2.06186,6652127.0
2006-01-09 09:22:00,2.06201,2.06216,2.06173,2.06202,5197361.0
2006-01-09 09:23:00,2.06194,2.06194,2.06164,2.06182,5630092.0
2006-01-09 09:24:00,2.06192,2.06203,2.06191,2.06191,20462498.0
2006-01-09 09:25:00,2.06182,2.06184,2.06152,2.06184,8802097.0
2006-01-09 09:26:00,2.06187,2.06187,2.06146,2.06146,2993605.0
2006-01-09 09:27:00,2.06121,2.06128,2.06115,2.06123,16793311.0
2006-01-09 09:28:00,2.06111,2.06111,2.06092,2.06092,2470658.0
2006-01-09 09:29:00,2.06078,2.06112,2.06078,2.06112,12619232.0
2006-01-09 09:30:00,2.06116,2.06157,2.06116,2.06157,14234694.0
2006-01-09 09:31:00,2.06151,2.06183,2.06151,2.06183,5834925.0
2006-01-09 09:32:00,2.06174,2.06174,2.06141,2.06141,1206804.0
2006-01-09 09:33:00,2.06134,2.06134,2.06115,2.06119,1185700.0
2006-01-09 09:34:00,2.06121,2.06157,2.06121,2.06157,17548672.0
2006-01-09 09:35:00,2.06155,2.06198,2.06155,2.06198,11939335.0
2006-01-09 09:36:00,2.06196,2.06214,2.06184,2.06214,11889120.0
2006-01-09 09:37:00,2.0622,2.06278,2.0622,2.06278,1709509.0
2006-01-09 09:38:00,2.06279,2.06311,2.06279,2.06311,5694809.0
2006-01-09 09:39:00,2.06319,2.06332,2.06309,2.06332,2428171.0
2006-01-09 09:40:00,2.06334,2.06356,2.06316,2.06353,3567641.0
2006-01-09 09:41:00,2.06354,2.0638,2.06354,2.0638,1592769.0
2006-01-09 09:42:00,2.06386,2.06406,2.06374,2.06404,6875800.0
2006-01-09 09:43:00,2.06582,2.06585,2.06565,2.06585,4933103.0
2006-01-09 09:44:00,2.06417,2.06436,2.06406,2.06406,4526392.0
2006-01-09 09:45:00,2.06405,2.06412,2.06381,2.06409,12646171.0
2006-01-09 09:46:00,2.06407,2.06413,2.06377,2.06377,3125915.0
2006-01-09 09:47:00,2.06381,2.06383,2.06344,2.06344,6997750.0
2006-01-09 09:48:00,2.06329,2.06351,2.06329,2.06336,3743241.0
2006-01-09 09:49:00,2.06363,2.06381,2.06363,2.06381,2597883.0
2006-01-09 09:50:00,2.06387,2.06409,2.06383,2.06409,4782586.0
2006-01-09 09:51:00,2.06428,2.06452,2.06419,2.06452,7384593.0
2006-01-09 09:52:00,2.06447,2.06457,2.06428,2.06428,3305022.0
2006-01-09 09:53:00,2.06415,2.06421,2.06392,2.06392,3192590.0
2006-01-09 09:54:00,2.06386,2.06395,2.0635,2.0635,8324370.0
2006-01-09 09:55:00,2.06353,2.06365,2.06352,2.06365,8742504.0
2006-01-09 09:56:00,2.06375,2.06408,2.06367,2.06408,12888642.0
2006-01-09 09:57:00,2.06417,2.06424,2.06417,2.06423,4866706.0
2006-01-09 09:58:00,2.06428,2.06446,2.06425,2.06425,2028788.0
2006-01-09 09:59:00,2.06418,2.06418,2.0638,2.0638,4844582.0
2006-01-09 10:00:00,2.06364,2.06364,2.06322,2.06322,6944888.0
2006-01-09 10:01:00,2.06315,2.06335,2.06315,2.06335,319367.0
2006-01-09 10:02:00,2.06346,2.06351,2.0634,2.06351,7946624.0
2006-01-09 10:03:00,2.06338,2.06346,2.06328,2.06328,1351643.0
2006-01-09 10:04:00,2.06316,2.06334,2.06298,2.06334,2480760.0
2006-01-09 10:05:00,2.06337,2.06371,2.06331,2.06371,20050887.0
2006-01-09 10:06:00,2.06361,2.06361,2.06341,2.06341,9340761.0
2006-01-09 10:07:00,2.06351,2.06365,2.06349,2.06365,9295920.0
2006-01-09 10:08:00,2.06379,2.06424,2.06379,2.06424,10464854.0
2006-01-09 10:09:00,2.0643,2.06446,2.06426,2.06446,3780105.0
2006-01-09 10:10:00,2.06458,2.06481,2.06458,2.06472,3049801.0
2006-01-09 10:11:00,2.06468,2.06485,2.06436,2.06462,3369918.0
2006-01-09 10:12:00,2.0649,2.06495,2.06482,2.06482,2905254.0
2006-01-09 10:13:00,2.06478,2.06494,2.06478,2.06494,500711.0
2006-01-09 10:14:00,2.06496,2.0651,2.0649,2.0649,4072189.0
2006-01-09 10:15:00,2.06484,2.06485,2.06465,2.06465,6643866.0
2006-01-09 10:16:00,2.06467,2.06496,2.06467,2.06495,4534533.0
2006-01-09 10:17:00,2.06475,2.06505,2.06475,2.06505,12708313.0
2006-01-09 10:18:00,2.06503,2.06503,2.06465,2.06465,2562315.0
2006-01-09 10:19:00,2.06464,2.06464,2.0644,2.06441,16705934.0
2006-01-09 10:20:00,2.06423,2.06434,2.06413,2.06413,2040229.0
2006-01-09 10:21:00,2.06412,2.06412,2.06387,2.06387,15922179.0
2006-01-09 10:22:00,2.06387,2.06388,2.06359,2.06375,4222632.0
2006-01-09 10:23:00,2.0636,2.06364,2.06352,2.06352,8708183.0
2006-01-09 10:24:00,2.06354,2.06354,2.06331,2.06331,14671128.0
2006-01-09 10:25:00,2.0633,2.0633,2.063,2.06304,3492251.0
2006-01-09 10:26:00,2.06281,2.06287,2.06274,2.06274,1691363.0
2006-01-09 10:27:00,2.06306,2.06306,2.06273,2.06273,2744880.0
2006-01-09 10:28:00,2.06284,2.06284,2.06262,2.06262,4409851.0
2006-01-09 10:29:00,2.06255,2.06255,2.06232,2.06232,3160397.0
2006-01-09 10:30:00,2.06235,2.06252,2.06234,2.06252,2211692.0
2006-01-09 10:31:00,2.06244,2.06244,2.06226,2.06235,2628190.0
2006-01-09 10:32:00,2.06237,2.06275,2.06237,2.06275,6608599.0
2006-01-09 10:33:00,2.06274,2.06274,2.06258,2.06266,19348549.0
2006-01-09 10:34:00,2.0626,2.06283,2.06242,2.06242,6904503.0
2006-01-09 10:35:00,2.06242,2.06256,2.06236,2.06256,2472768.0
2006-01-09 10:36:00,2.06235,2.06251,2.06232,2.06251,9836352.0
2006-01-09 10:37:00,2.06231,2.06281,2.06231,2.06279,5215580.0
2006-01-09 10:38:00,2.06279,2.06296,2.06278,2.06278,16715214.0
2006-01-09 10:39:00,2.06274,2.06279,2.06256,2.06256,1891787.0
2006-01-09 10:40:00,2.06261,2.0627,2.0626,2.06269,2132771.0
2006-01-09 10:41:00,2.06266,2.06266,2.06239,2.06239,1171833.0
2006-01-09 10:42:00,2.06235,2.06248,2.06232,2.06248,8798802.0
2006-01-09 10:43:00,2.06258,2.0632,2.06258,2.0632,20041295.0
2006-01-09 10:44:00,2.06339,2.06342,2.06297,2.06297,2425019.0
2006-01-09 10:45:00,2.0631,2.0633,2.06307,2.0633,2227316.0
2006-01-09 10:46:00,2.06322,2.06333,2.06318,2.06326,2352564.0
2006-01-09 10:47:00,2.06326,2.06333,2.06306,2.06306,7127362.0
2006-01-09 10:48:00,2.06284,2.06284,2.06243,2.06243,3814092.0
2006-01-09 10:49:00,2.06239,2.06273,2.06233,2.06273,1346837.0
2006-01-09 10:50:00,2.06268,2.063,2.06268,2.063,6777580.0
2006-01-09 10:51:00,2.06305,2.06311,2.06283,2.06308,10639445.0
2006-01-09 10:52:00,2.06308,2.06317,2.06292,2.06317,8831538.0
2006-01-09 10:53:00,2.06317,2.06336,2.06315,2.06315,9915926.0
2006-01-09 10:54:00,2.06324,2.06324,2.06304,2.06304,16145461.0
2006-01-09 10:55:00,2.0631,2.06312,2.06301,2.0631,5932759.0
2006-01-09 10:56:00,2.06318,2.06332,2.06318,2.06326,8462294.0
2006-01-09 10:57:00,2.06328,2.06328,2.06291,2.06295,11558193.0
2006-01-09 10:58:00,2.06274,2.0628,2.06261,2.0628,8306905.0
2006-01-09 10:59:00,2.0627,2.0627,2.06236,2.06263,5859299.0
2006-01-09 11:00:00,2.0625,2.06259,2.0625,2.06254,1199966.0
2006-01-09 11:01:00,2.06246,2.06246,2.06215,2.06222,4179556.0
2006-01-09 11:02:00,2.06238,2.06238,2.06213,2.0622,5699375.0
2006-01-09 11:03:00,2.06209,2.06209,2.06197,2.062,1013368.0
2006-01-09 11:04:00,2.06198,2.06217,2.06198,2.06217,5199339.0
2006-01-09 11:05:00,2.0621,2.06237,2.0621,2.06237,19405896.0
2006-01-09 11:06:00,2.06243,2.06279,2.06243,2.06272,3751491.0
2006-01-09 11:07:00,2.06271,2.06271,2.06235,2.06235,2136517.0
2006-01-09 11:08:00,2.06215,2.06215,2.06155,2.06155,16837806.0
2006-01-09 11:09:00,2.06105,2.06156,2.06105,2.06156,8072989.0
2006-01-09 11:10:00,2.06155,2.06217,2.06155,2.06217,5213886.0
2006-01-09 11:11:00,2.06223,2.06244,2.06223,2.06244,7379767.0
2006-01-09 11:12:00,2.0625,2.06281,2.06248,2.06281,7182470.0
2006-01-09 11:13:00,2.06283,2.06308,2.06283,2.06295,397866.0
2006-01-09 11:14:00,2.06311,2.06344,2.06307,2.06344,3275331.0
2006-01-09 11:15:00,2.06336,2.06343,2.06318,2.06343,4644129.0
2006-01-09 11:16:00,2.06339,2.06361,2.06339,2.06358,14296653.0
2006-01-09 11:17:00,2.06359,2.06368,2.0635,2.06368,4452183.0
2006-01-09 11:18:00,2.06367,2.06367,2.06304,2.06304,6347040.0
2006-01-09 11:19:00,2.06308,2.06308,2.0629,2.0629,4329785.0
2006-01-09 11:20:00,2.06289,2.06302,2.06289,2.06289,11223528.0
2006-01-09 11:21:00,2.06272,2.06272,2.06223,2.06223,7666997.0
2006-01-09 11:22:00,2.0622,2.06244,2.0619,2.06244,12946475.0
2006-01-09 11:23:00,2.06239,2.06272,2.06239,2.06272,7106044.0
2006-01-09 11:24:00,2.06267,2.0629,2.06267,2.06279,2782868.0
2006-01-09 11:25:00,2.06299,2.06329,2.06299,2.06324,3724259.0
2006-01-09 11:26:00,2.06313,2.06313,2.06285,2.06287,2580545.0
2006-01-09 11:27:00,2.06279,2.06296,2.06279,2.06291,8461933.0
2006-01-09 11:28:00,2.06293,2.06311,2.06259,2.06307,13350108.0
2006-01-09 11:29:00,2.06307,2.06307,2.06296,2.06297,4825001.0
2006-01-09 11:30:00,2.06293,2.06303,2.06253,2.06294,23772505.0
2006-01-09 11:31:00,2.06292,2.06292,2.06272,2.06272,11712748.0
2006-01-09 11:32:00,2.06273,2.06273,2.06244,2.06254,1895473.0
2006-01-09 11:33:00,2.06261,2.06283,2.06259,2.06282,1369689.0
2006-01-09 11:34:00,2.06273,2.06273,2.06214,2.06225,4452168.0
2006-01-09 11:35:00,2.06218,2.06234,2.06216,2.06234,9215769.0
2006-01-09 11:36:00,2.06231,2.06246,2.06226,2.06246,1562377.0
2006-01-09 11:37:00,2.06234,2.06289,2.06234,2.06289,2355889.0
2006-01-09 11:38:00,2.06291,2.06301,2.06289,2.06301,15083222.0
2006-01-09 11:39:00,2.06296,2.06296,2.06276,2.06296,3520270.0
2006-01-09 11:40:00,2.06293,2.06299,2.06271,2.06299,987105.0
2006-01-09 11:41:00,2.06298,2.06331,2.06298,2.06331,17953705.0
2006-01-09 11:42:00,2.06331,2.06331,2.06302,2.06302,7917634.0
2006-01-09 11:43:00,2.06298,2.06354,2.06298,2.06354,5058048.0
2006-01-09 11:44:00,2.06344,2.06368,2.06344,2.06368,5854648.0
2006-01-09 11:45:00,2.06372,2.06402,2.06364,2.06402,9091284.0
2006-01-09 11:46:00,2.06408,2.06419,2.06397,2.06401,1062344.0
2006-01-09 11:47:00,2.06398,2.06427,2.06396,2.06427,18374991.0
2006-01-09 11:48:00,2.06448,2.06504,2.06448,2.06504,4782332.0
2006-01-09 11:49:00,2.06509,2.06513,2.06484,2.06484,12065561.0
2006-01-09 11:50:00,2.06462,2.06473,2.0645,2.06473,14401240.0
2006-01-09 11:51:00,2.06458,2.06485,2.06458,2.06467,5241744.0
2006-01-09 11:52:00,2.06471,2.06535,2.06471,2.06535,13138371.0
2006-01-09 11:53:00,2.06532,2.06532,2.0649,2.0649,7245713.0
2006-01-09 11:54:00,2.06497,2.06499,2.06461,2.06465,11912825.0
2006-01-09 11:55:00,2.0647,2.06498,2.0647,2.06498,5381513.0
2006-01-09 11:56:00,2.06504,2.06506,2.06482,2.06482,19877542.0
2006-01-09 11:57:00,2.06471,2.06471,2.06435,2.06435,3731292.0
2006-01-09 11:58:00,2.06435,2.06451,2.06404,2.06451,1734220.0
2006-01-09 11:59:00,2.06442,2.06442,2.06407,2.06407,3697344.0
2006-01-09 12:00:00,2.06402,2.06406,2.06389,2.06406,4658057.0
2006-01-09 12:01:00,2.06407,2.06449,2.06406,2.06449,15220889.0
2006-01-09 12:02:00,2.06449,2.06467,2.06449,2.06467,1537424.0
2006-01-09 12:03:00,2.06466,2.06497,2.06466,2.06497,9097036.0
2006-01-09 12:04:00,2.06485,2.06488,2.06471,2.06471,19127938.0
2006-01-09 12:05:00,2.06461,2.06461,2.06439,2.06454,8424112.0
2006-01-09 12:06:00,2.0645,2.0645,2.06416,2.06428,3052025.0
2006-01-09 12:07:00,2.06433,2.06433,2.0641,2.0641,2107456.0
2006-01-09 12:08:00,2.064,2.06402,2.06375,2.06375,10622080.0
2006-01-09 12:09:00,2.06366,2.06383,2.06355,2.06355,3105031.0
2006-01-09 12:10:00,2.06341,2.06342,2.06326,2.06332,10243447.0
2006-01-09 12:11:00,2.06331,2.06351,2.06331,2.06351,3795769.0
2006-01-09 12:12:00,2.06344,2.06351,2.06342,2.06342,3135182.0
2006-01-09 12:13:00,2.06333,2.06333,2.06318,2.06324,12305668.0
2006-01-09 12:14:00,2.0631,2.0631,2.06271,2.0628,3311112.0
2006-01-09 12:15:00,2.06254,2.06292,2.06254,2.06268,12772023.0
2006-01-09 12:16:00,2.06264,2.06281,2.06244,2.06281,6043067.0
2006-01-09 12:17:00,2.06268,2.06339,2.06268,2.06339,5618632.0
2006-01-09 12:18:00,2.0634,2.06344,2.06329,2.06329,840518.0
2006-01-09 12:19:00,2.06354,2.0638,2.06352,2.0638,5108327.0
2006-01-09 12:20:00,2.0638,2.06404,2.06379,2.06404,4563108.0
2006-01-09 12:21:00,2.06411,2.06425,2.06409,2.06423,3493365.0
2006-01-09 12:22:00,2.06427,2.0645,2.06421,2.0645,3082570.0
2006-01-09 12:23:00,2.06454,2.06479,2.06448,2.06479,5726022.0
2006-01-09 12:24:00,2.06484,2.06507,2.06462,2.06507,2907769.0
2006-01-09 12:25:00,2.06508,2.0653,2.06506,2.0653,21638445.0
2006-01-09 12:26:00,2.06534,2.0656,2.06524,2.06551,414071.0
2006-01-09 12:27:00,2.06542,2.06576,2.06542,2.06576,2329007.0
2006-01-09 12:28:00,2.0658,2.06604,2.0658,2.06604,9892313.0
2006-01-09 12:29:00,2.06604,2.06624,2.066,2.06624,6393689.0
2006-01-09 12:30:00,2.06618,2.06618,2.06577,2.06577,6619386.0
2006-01-09 12:31:00,2.06571,2.06571,2.06541,2.06569,3908343.0
2006-01-09 12:32:00,2.06564,2.06583,2.06533,2.06576,3469153.0
2006-01-09 12:33:00,2.06575,2.06592,2.06565,2.06565,1714966.0
2006-01-09 12:34:00,2.06588,2.06631,2.06574,2.06627,6820489.0
2006-01-09 12:35:00,2.06631,2.06643,2.06612,2.06626,13256358.0
2006-01-09 12:36:00,2.06623,2.06679,2.06623,2.06679,7338485.0
2006-01-09 12:37:00,2.06695,2.06714,2.0669,2.06714,9445920.0
2006-01-09 12:38:00,2.06708,2.06718,2.06696,2.0671,7719911.0
2006-01-09 12:39:00,2.06706,2.06712,2.06697,2.06699,14573112.0
2006-01-09 12:40:00,2.06699,2.06716,2.06695,2.06716,16710965.0
2006-01-09 12:41:00,2.06728,2.06756,2.06728,2.0673,6330823.0
2006-01-09 12:42:00,2.06732,2.06735,2.06722,2.06735,534798.0
2006-01-09 12:43:00,2.06742,2.06763,2.06733,2.06763,7288312.0
2006-01-09 12:44:00,2.06764,2.06803,2.06758,2.06803,10072292.0
2006-01-09 12:45:00,2.06797,2.06808,2.06754,2.06808,7651634.0
2006-01-09 12:46:00,2.0681,2.0681,2.06792,2.06808,15423730.0
2006-01-09 12:47:00,2.06807,2.06827,2.0677,2.06827,21502784.0
2006-01-09 12:48:00,2.06832,2.06838,2.06819,2.0682,4669421.0
2006-01-09 12:49:00,2.06829,2.06833,2.06821,2.06821,4373431.0
2006-01-09 12:50:00,2.06811,2.06811,2.0679,2.06793,12148136.0
2006-01-09 12:51:00,2.06793,2.06807,2.06787,2.06787,2984049.0
2006-01-09 12:52:00,2.06798,2.06798,2.06775,2.06775,6095008.0
2006-01-09 12:53:00,2.0678,2.06794,2.06739,2.06777,13375849.0
2006-01-09 12:54:00,2.06792,2.06814,2.06785,2.06814,8979454.0
2006-01-09 12:55:00,2.06797,2.06803,2.06795,2.06795,11427605.0
2006-01-09 12:56:00,2.06811,2.06811,2.06779,2.06779,16507759.0
2006-01-09 12:57:00,2.06775,2.06775,2.06754,2.06766,2215307.0
2006-01-09 12:58:00,2.06767,2.06767,2.06707,2.06707,3830059.0
2006-01-09 12:59:00,2.06709,2.06709,2.06675,2.06675,1603002.0
2006-01-09 13:00:00,2.06653,2.06653,2.06589,2.06626,11699938.0
2006-01-09 13:01:00,2.06615,2.06648,2.06615,2.0664,2908610.0
2006-01-09 13:02:00,2.06648,2.06648,2.06621,2.06621,2892985.0
2006-01-09 13:03:00,2.06615,2.06622,2.0661,2.0661,1872808.0
2006-01-09 13:04:00,2.06595,2.06595,2.06565,2.06565,7103817.0
2006-01-09 13:05:00,2.06561,2.06561,2.06524,2.06524,7904006.0
2006-01-09 13:06:00,2.06511,2.06511,2.06461,2.06467,2366377.0
2006-01-09 13:07:00,2.06483,2.06508,2.06483,2.06497,20122654.0
2006-01-09 13:08:00,2.0649,2.0649,2.0646,2.06485,5435294.0
2006-01-09 13:09:00,2.06484,2.06484,2.06453,2.06467,16507170.0
2006-01-09 13:10:00,2.06458,2.06485,2.06435,2.06479,4376078.0
2006-01-09 13:11:00,2.06495,2.06513,2.06495,2.06501,3146671.0
2006-01-09 13:12:00,2.06538,2.0656,2.06538,2.06557,6858301.0
2006-01-09 13:13:00,2.06564,2.06564,2.06535,2.06535,6924922.0
2006-01-09 13:14:00,2.0655,2.0656,2.06543,2.06546,9959024.0
2006-01-09 13:15:00,2.06525,2.0654,2.06525,2.06527,3921041.0
2006-01-09 13:16:00,2.06507,2.06545,2.06478,2.06545,11123289.0
2006-01-09 13:17:00,2.06534,2.06549,2.06523,2.06527,2303081.0
2006-01-09 13:18:00,2.06512,2.06521,2.06476,2.06503,4983820.0
2006-01-09 13:19:00,2.06501,2.06501,2.06466,2.06473,7663935.0
2006-01-09 13:20:00,2.06474,2.06503,2.06474,2.06503,8378535.0
2006-01-09 13:21:00,2.06513,2.06516,2.06508,2.06516,2475741.0
2006-01-09 13:22:00,2.06615,2.06615,2.06562,2.06599,3524088.0
2006-01-09 13:23:00,2.06515,2.06538,2.06513,2.06538,630103.0
2006-01-09 13:24:00,2.06549,2.0655,2.06538,2.06539,9774427.0
2006-01-09 13:25:00,2.06548,2.06564,2.06548,2.06554,18981977.0
2006-01-09 13:26:00,2.06552,2.06565,2.06529,2.06565,10656808.0
2006-01-09 13:27:00,2.0657,2.06583,2.06558,2.06574,14739418.0
2006-01-09 13:28:00,2.06566,2.06566,2.06517,2.06517,2296932.0
2006-01-09 13:29:00,2.06509,2.06509,2.0645,2.06474,5309848.0
2006-01-09 13:30:00,2.06474,2.06474,2.06451,2.06463,2321773.0
2006-01-09 13:31:00,2.06458,2.06505,2.06458,2.06484,5318003.0
2006-01-09 13:32:00,2.06476,2.06478,2.06472,2.06474,7579196.0
2006-01-09 13:33:00,2.06467,2.06467,2.06447,2.06459,2271326.0
2006-01-09 13:34:00,2.06441,2.06441,2.06419,2.06419,2852981.0
2006-01-09 13:35:00,2.06421,2.06421,2.06393,2.06403,6513319.0
2006-01-09 13:36:00,2.06398,2.06398,2.06353,2.0638,10478917.0
2006-01-09 13:37:00,2.06376,2.06376,2.06334,2.0637,8835528.0
2006-01-09 13:38:00,2.06377,2.06378,2.06362,2.06362,5809759.0
2006-01-09 13:39:00,2.06361,2.0637,2.06359,2.0637,12109423.0
2006-01-09 13:40:00,2.06363,2.06365,2.06335,2.06335,2473223.0
2006-01-09 13:41:00,2.0633,2.0633,2.06292,2.06294,5897281.0
2006-01-09 13:42:00,2.06322,2.06337,2.06318,2.06337,12749858.0
2006-01-09 13:44:00,2.06337,2.0634,2.06323,2.06332,2620405.0
2006-01-09 13:45:00,2.06346,2.0638,2.06346,2.06369,3504036.0
2006-01-09 13:46:00,2.06383,2.06383,2.06374,2.06379,5618969.0
2006-01-09 13:47:00,2.06372,2.0639,2.06372,2.06385,24159215.0
2006-01-09 13:48:00,2.06384,2.06401,2.06383,2.06401,24059862.0
2006-01-09 13:49:00,2.06401,2.06422,2.06396,2.06422,10947942.0
2006-01-09 13:50:00,2.06446,2.06469,2.06445,2.06469,4943329.0
2006-01-09 13:51:00,2.06468,2.06473,2.06455,2.06473,17381305.0
2006-01-09 13:52:00,2.06462,2.06465,2.06442,2.06442,794652.0
2006-01-09 13:53:00,2.06444,2.0645,2.06438,2.06445,5147894.0
2006-01-09 13:54:00,2.06436,2.06449,2.06424,2.06449,4907808.0
2006-01-09 13:55:00,2.06452,2.06452,2.06417,2.06417,5036297.0
2006-01-09 13:56:00,2.06425,2.06439,2.06421,2.06421,2208566.0
2006-01-09 13:57:00,2.06438,2.06451,2.06437,2.0645,3345048.0
2006-01-09 13:58:00,2.06446,2.06448,2.06401,2.06438,9730166.0
2006-01-09 13:59:00,2.06444,2.06448,2.06427,2.06427,9010530.0
2006-01-09 14:00:00,2.06412,2.06445,2.06412,2.06445,8521643.0
2006-01-09 14:01:00,2.0644,2.0644,2.06418,2.06438,23601156.0
2006-01-09 14:02:00,2.06456,2.06509,2.06456,2.06509,5387179.0
2006-01-09 14:03:00,2.06516,2.06529,2.0651,2.06529,8538516.0
2006-01-09 14:04:00,2.06514,2.0654,2.06514,2.06528,12075860.0
2006-01-09 14:05:00,2.06526,2.06526,2.06502,2.06503,4216524.0
2006-01-09 14:07:00,2.06508,2.06532,2.06508,2.06519,4319662.0
2006-01-09 14:08:00,2.06521,2.06523,2.06512,2.06523,3564690.0
2006-01-09 14:09:00,2.06514,2.06534,2.06514,2.06531,5467147.0
2006-01-09 14:10:00,2.06525,2.0653,2.06509,2.06509,3929916.0
2006-01-09 14:11:00,2.06508,2.06508,2.06485,2.06496,4386945.0
2006-01-09 14:12:00,2.06498,2.06513,2.06484,2.06513,2182542.0
2006-01-09 14:13:00,2.06519,2.06519,2.06467,2.06467,3611884.0
2006-01-09 14:14:00,2.06469,2.06488,2.06469,2.06484,9032533.0
2006-01-09 14:15:00,2.06495,2.06504,2.06489,2.06504,4441695.0
2006-01-09 14:16:00,2.06496,2.06496,2.06467,2.06469,9124133.0
2006-01-09 14:17:00,2.06455,2.06455,2.06428,2.06428,1674936.0
2006-01-09 14:18:00,2.06426,2.06435,2.06421,2.06435,2907945.0
2006-01-09 14:19:00,2.06444,2.06457,2.06432,2.06455,4492688.0
2006-01-09 14:20:00,2.06451,2.06482,2.06451,2.06481,3171281.0
2006-01-09 14:21:00,2.06485,2.06503,2.06485,2.06502,8702494.0
2006-01-09 14:22:00,2.06523,2.06523,2.065,2.06514,8521154.0
2006-01-09 14:23:00,2.0651,2.06517,2.06487,2.0649,17123059.0
2006-01-09 14:24:00,2.06473,2.06481,2.06473,2.06475,1691336.0
2006-01-09 14:25:00,2.06474,2.06487,2.06474,2.06479,24259466.0
2006-01-09 14:26:00,2.06493,2.06503,2.06463,2.06463,1538651.0
2006-01-09 14:27:00,2.06497,2.06516,2.06497,2.06516,4297554.0
2006-01-09 14:28:00,2.06519,2.06529,2.06507,2.06514,10262743.0
2006-01-09 14:29:00,2.06509,2.06513,2.06489,2.0651,1387824.0
2006-01-09 14:30:00,2.06525,2.0655,2.06525,2.06543,19005104.0
2006-01-09 14:31:00,2.06528,2.06528,2.06477,2.06477,2416308.0
2006-01-09 14:32:00,2.06484,2.06484,2.06454,2.06458,6742236.0
2006-01-09 14:33:00,2.06469,2.06474,2.0646,2.06471,5431770.0
2006-01-09 14:34:00,2.06482,2.06514,2.06482,2.06505,5927452.0
2006-01-09 14:35:00,2.06509,2.06509,2.06484,2.06484,7263049.0
2006-01-09 14:36:00,2.06486,2.06486,2.06435,2.06474,12034487.0
2006-01-09 14:37:00,2.06481,2.065,2.06478,2.065,1804183.0
2006-01-09 14:38:00,2.06508,2.06522,2.06508,2.06512,4166075.0
2006-01-09 14:39:00,2.06512,2.06512,2.06468,2.06468,2487607.0
2006-01-09 14:40:00,2.06457,2.0649,2.06457,2.0648,6339007.0
2006-01-09 14:41:00,2.06466,2.06466,2.06439,2.06439,1537607.0
2006-01-09 14:42:00,2.06431,2.06467,2.06411,2.06467,8456768.0
2006-01-09 14:43:00,2.06473,2.06498,2.06473,2.06498,2911214.0
2006-01-09 14:44:00,2.06506,2.06506,2.06458,2.06493,16275061.0
2006-01-09 14:45:00,2.0649,2.06491,2.06479,2.06486,3083179.0
2006-01-09 14:46:00,2.06484,2.06505,2.06484,2.06489,1136612.0
2006-01-09 14:47:00,2.06553,2.06564,2.06551,2.06562,1157910.0
2006-01-09 14:48:00,2.06492,2.06492,2.06468,2.06485,1765129.0
2006-01-09 14:49:00,2.06476,2.0649,2.06473,2.06473,15751956.0
2006-01-09 14:50:00,2.06476,2.06483,2.06476,2.06483,9764936.0
2006-01-09 14:51:00,2.06486,2.06524,2.06486,2.06524,11024770.0
2006-01-09 14:52:00,2.06515,2.06515,2.06496,2.06496,9920887.0
2006-01-09 14:53:00,2.06488,2.06491,2.06482,2.06482,1535417.0
2006-01-09 14:54:00,2.06487,2.06496,2.06483,2.06496,4609157.0
2006-01-09 14:55:00,2.06488,2.06488,2.06454,2.06454,3697342.0
2006-01-09 14:56:00,2.0646,2.06471,2.0646,2.06467,902495.0
2006-01-09 14:57:00,2.06552,2.06552,2.06533,2.06542,21195559.0
2006-01-09 14:58:00,2.06459,2.06494,2.06459,2.06494,440500.0
2006-01-09 14:59:00,2.06496,2.06514,2.0649,2.06514,9986666.0
2006-01-09 15:00:00,2.06517,2.06535,2.06511,2.06529,20425443.0
2006-01-09 15:01:00,2.06539,2.06557,2.06536,2.06557,10158969.0
2006-01-09 15:02:00,2.0656,2.06572,2.06554,2.06572,4838561.0
2006-01-09 15:03:00,2.06578,2.06594,2.06578,2.06594,9948263.0
2006-01-09 15:04:00,2.06594,2.06624,2.06593,2.06624,2678785.0
2006-01-09 15:05:00,2.06633,2.06651,2.06598,2.06638,4249087.0
2006-01-09 15:06:00,2.06642,2.06675,2.06642,2.06675,2925246.0
2006-01-09 15:07:00,2.06681,2.06713,2.06679,2.06713,10653679.0
2006-01-09 15:08:00,2.06711,2.06732,2.06704,2.06732,16931188.0
2006-01-09 15:09:00,2.06732,2.06749,2.06732,2.06748,1001939.0
2006-01-09 15:10:00,2.06756,2.06779,2.0675,2.06779,5502212.0
2006-01-09 15:11:00,2.06737,2.06805,2.06737,2.06793,18369050.0
2006-01-09 15:12:00,2.06813,2.06831,2.06809,2.06831,1800630.0
2006-01-09 15:13:00,2.0683,2.06865,2.06823,2.06865,11363265.0
2006-01-09 15:14:00,2.06862,2.06869,2.06844,2.06869,3361779.0
2006-01-09 15:15:00,2.06874,2.06881,2.06855,2.06855,5512623.0
2006-01-09 15:16:00,2.0685,2.06875,2.06849,2.06875,1083077.0
2006-01-09 15:17:00,2.06891,2.0693,2.06891,2.06928,3220653.0
2006-01-09 15:18:00,2.06923,2.06928,2.0691,2.06928,1324625.0
2006-01-09 15:19:00,2.06945,2.06983,2.06945,2.06983,7608323.0
2006-01-09 15:20:00,2.06993,2.07002,2.06988,2.06995,8099152.0
2006-01-09 15:21:00,2.06992,2.06992,2.06964,2.06973,21973253.0
2006-01-09 15:22:00,2.06983,2.07009,2.06983,2.07009,12096379.0
2006-01-09 15:23:00,2.07014,2.07014,2.07,2.0701,8301061.0
2006-01-09 15:24:00,2.06999,2.07,2.06979,2.06979,1826044.0
2006-01-09 15:25:00,2.06989,2.06989,2.0698,2.06983,2831171.0
2006-01-09 15:26:00,2.0699,2.07007,2.06981,2.07007,4144740.0
2006-01-09 15:27:00,2.07009,2.07009,2.06986,2.06993,1684282.0
2006-01-09 15:28:00,2.06983,2.06983,2.06956,2.06971,11846254.0
2006-01-09 15:29:00,2.06981,2.06985,2.06966,2.06971,7761566.0
2006-01-09 15:30:00,2.06969,2.06969,2.0695,2.0695,12514511.0
2006-01-09 15:31:00,2.0697,2.06988,2.0697,2.06978,3095600.0
2006-01-09 15:32:00,2.06976,2.06976,2.06961,2.06964,3362338.0
2006-01-09 15:33:00,2.06955,2.06955,2.06873,2.06873,3513685.0
2006-01-09 15:34:00,2.06908,2.06908,2.06893,2.06895,9599899.0
2006-01-09 15:35:00,2.06862,2.06917,2.06862,2.06917,4730162.0
2006-01-09 15:36:00,2.06914,2.0693,2.06896,2.06909,9211504.0
2006-01-09 15:37:00,2.06898,2.069,2.06877,2.06877,3390680.0
2006-01-09 15:38:00,2.06875,2.06896,2.06875,2.06886,5646433.0
2006-01-09 15:39:00,2.06879,2.0689,2.06863,2.06876,3985420.0
2006-01-09 15:40:00,2.06877,2.0688,2.06857,2.06857,5206966.0
2006-01-09 15:41:00,2.06852,2.06852,2.06835,2.06835,10546161.0
2006-01-09 15:42:00,2.06824,2.06846,2.06818,2.06836,16814477.0
2006-01-09 15:43:00,2.06829,2.06829,2.06782,2.06783,2136317.0
2006-01-09 15:44:00,2.06758,2.06819,2.06758,2.06819,2483609.0
2006-01-09 15:45:00,2.06831,2.06886,2.06819,2.06886,5551909.0
2006-01-09 15:46:00,2.06891,2.06894,2.06876,2.06894,4363077.0
2006-01-09 15:47:00,2.06888,2.06909,2.06888,2.06909,4582541.0
2006-01-09 15:48:00,2.06934,2.06975,2.06934,2.06975,6047118.0
2006-01-09 15:49:00,2.06984,2.07007,2.06984,2.07007,8549057.0
2006-01-09 15:50:00,2.06995,2.06995,2.06943,2.06943,8218883.0
2006-01-09 15:51:00,2.06922,2.06935,2.06912,2.06912,5331722.0
2006-01-09 15:52:00,2.06901,2.06901,2.06882,2.06898,9955774.0
2006-01-09 15:53:00,2.06893,2.06893,2.0687,2.0687,6877580.0
2006-01-09 15:54:00,2.06846,2.06856,2.0684,2.06856,1410248.0
2006-01-09 15:55:00,2.06871,2.06898,2.06871,2.06882,15320688.0
2006-01-09 15:56:00,2.06908,2.06927,2.06899,2.06927,8924264.0
2006-01-09 15:57:00,2.06927,2.06943,2.06927,2.06943,8041502.0
2006-01-09 15:58:00,2.06956,2.06956,2.06933,2.06933,3417086.0
2006-01-09 15:59:00,2.06939,2.06983,2.06939,2.06983,4070974.0
2006-01-09 16:00:00,2.06988,2.07004,2.06981,2.07004,3428219.0
2006-01-09 16:01:00,2.07014,2.07031,2.07006,2.07017,832098.0
2006-01-09 16:02:00,2.0703,2.07043,2.0703,2.07037,10035125.0
2006-01-09 16:03:00,2.07055,2.07068,2.07036,2.07068,3540629.0
2006-01-09 16:04:00,2.07071,2.07088,2.07038,2.07086,1195729.0
2006-01-09 16:05:00,2.071,2.0711,2.07098,2.07101,1529807.0
2006-01-09 16:06:00,2.07119,2.07128,2.07116,2.07122,4129982.0
2006-01-09 16:07:00,2.07137,2.07167,2.07137,2.07167,6158615.0
2006-01-09 16:08:00,2.07181,2.07215,2.07181,2.07215,8438698.0
2006-01-09 16:09:00,2.07244,2.07281,2.07239,2.07269,15158918.0
2006-01-09 16:10:00,2.07264,2.07276,2.0725,2.07276,20911713.0
2006-01-09 16:11:00,2.0728,2.07313,2.0728,2.07313,6905902.0
2006-01-09 16:12:00,2.07326,2.07346,2.07326,2.07328,6209702.0
2006-01-09 16:13:00,2.07294,2.07294,2.07275,2.07275,5591262.0
2006-01-09 16:14:00,2.07272,2.07273,2.07266,2.07266,2149444.0
2006-01-09 16:15:00,2.07279,2.07281,2.07267,2.07275,3880054.0
2006-01-09 16:16:00,2.07268,2.07293,2.07243,2.07283,9460397.0
2006-01-09 16:17:00,2.07268,2.07268,2.07242,2.07262,2087461.0
2006-01-09 16:18:00,2.07254,2.07254,2.07221,2.07221,8476903.0
2006-01-09 16:19:00,2.07217,2.07226,2.07202,2.07202,14140331.0
2006-01-09 16:20:00,2.07191,2.07219,2.07191,2.07213,6302812.0
2006-01-09 16:21:00,2.0725,2.07278,2.0725,2.07265,8567930.0
2006-01-09 16:22:00,2.07264,2.07274,2.07258,2.07266,7838018.0
2006-01-09 16:23:00,2.07257,2.07257,2.07225,2.07236,17203546.0
2006-01-09 16:24:00,2.07234,2.07234,2.07204,2.07204,10475570.0
2006-01-09 16:25:00,2.07192,2.07192,2.07153,2.07153,1621206.0
2006-01-09 16:26:00,2.07145,2.07145,2.07122,2.07127,5400245.0
2006-01-09 16:27:00,2.07156,2.07205,2.07156,2.07205,1613292.0
2006-01-09 16:28:00,2.07226,2.07275,2.07226,2.07275,15872192.0
2006-01-09 16:29:00,2.07279,2.07298,2.07277,2.07298,2194654.0
2006-01-09 16:30:00,2.073,2.0732,2.073,2.0732,6121891.0
2006-01-09 16:31:00,2.07306,2.07329,2.07306,2.07327,12834359.0
2006-01-09 16:32:00,2.07329,2.0736,2.07329,2.07349,1683623.0
2006-01-09 16:33:00,2.07367,2.07367,2.07317,2.07337,3178383.0
2006-01-09 16:34:00,2.0734,2.07348,2.07322,2.07329,8982194.0
2006-01-09 16:35:00,2.07322,2.07322,2.07301,2.07301,3301585.0
2006-01-09 16:36:00,2.0728,2.0728,2.07233,2.07233,4333278.0
2006-01-09 16:37:00,2.07254,2.0727,2.07254,2.07267,2716470.0
2006-01-09 16:38:00,2.07267,2.0727,2.07249,2.07266,2968567.0
2006-01-09 16:39:00,2.07261,2.07263,2.07201,2.0724,21219154.0
2006-01-09 16:40:00,2.07234,2.07234,2.07218,2.07218,15870998.0
2006-01-09 16:41:00,2.07211,2.07211,2.07189,2.07189,7689509.0
2006-01-09 16:42:00,2.07181,2.07181,2.07154,2.07154,10408275.0
2006-01-09 16:43:00,2.07158,2.07158,2.07123,2.0714,21505996.0
2006-01-09 16:44:00,2.07132,2.07132,2.07104,2.07104,20422926.0
2006-01-09 16:45:00,2.07102,2.07115,2.07079,2.07079,10306014.0
2006-01-09 16:46:00,2.07076,2.07099,2.07056,2.07099,1604078.0
2006-01-09 16:47:00,2.07107,2.07132,2.07107,2.07123,7818508.0
2006-01-09 16:48:00,2.07117,2.07117,2.07094,2.07103,8354651.0
2006-01-09 16:49:00,2.07095,2.07095,2.07082,2.07082,5995190.0
2006-01-09 16:50:00,2.0707,2.0707,2.07053,2.07056,11728518.0
2006-01-09 16:51:00,2.07051,2.07051,2.0702,2.0702,11765739.0
2006-01-09 16:52:00,2.07011,2.07023,2.06999,2.07014,4635186.0
2006-01-09 16:53:00,2.07016,2.07042,2.07016,2.07036,16124149.0
2006-01-09 16:54:00,2.07048,2.07067,2.07046,2.07067,9324266.0
2006-01-09 16:55:00,2.07067,2.07067,2.07043,2.07043,2509542.0
2006-01-09 16:56:00,2.07042,2.0707,2.07022,2.07022,7699469.0
2006-01-09 16:57:00,2.07019,2.07033,2.07,2.07033,1172643.0
2006-01-09 16:58:00,2.07033,2.07038,2.07029,2.07029,2560060.0
2006-01-09 16:59:00,2.07028,2.0709,2.07028,2.0709,11876385.0
2006-01-09 17:00:00,2.0709,2.0709,2.07038,2.0708,2293061.0
2006-01-09 17:01:00,2.07089,2.07104,2.0708,2.07102,3054482.0
2006-01-09 17:02:00,2.07115,2.07115,2.07066,2.07072,5114935.0
2006-01-09 17:03:00,2.07069,2.07069,2.07049,2.0705,3981132.0
2006-01-09 17:04:00,2.07042,2.07042,2.07021,2.07021,3150713.0
2006-01-09 17:05:00,2.07008,2.07019,2.06998,2.07004,7987153.0
2006-01-09 17:06:00,2.07,2.07,2.06974,2.06978,15874642.0
2006-01-09 17:07:00,2.06973,2.06973,2.06939,2.06945,9352201.0
2006-01-09 17:08:00,2.06939,2.06946,2.06913,2.06927,8806200.0
2006-01-09 17:09:00,2.06905,2.06921,2.06893,2.06893,4813002.0
2006-01-09 17:10:00,2.06877,2.06881,2.06867,2.06867,11585242.0
2006-01-09 17:11:00,2.06865,2.06865,2.06845,2.06849,4839597.0
2006-01-09 17:12:00,2.0684,2.0684,2.0678,2.06787,23100817.0
2006-01-09 17:13:00,2.06797,2.06797,2.0676,2.0676,4258745.0
2006-01-09 17:14:00,2.06762,2.06815,2.06762,2.06815,6300102.0
2006-01-09 17:15:00,2.06832,2.06876,2.06832,2.06876,7314402.0
2006-01-09 17:16:00,2.0686,2.0686,2.06817,2.06817,15943197.0
2006-01-09 17:17:00,2.06792,2.06792,2.06744,2.06744,8176488.0
2006-01-09 17:18:00,2.0675,2.06758,2.06742,2.06742,4011700.0
2006-01-09 17:19:00,2.06738,2.06738,2.0672,2.06737,16925389.0
2006-01-09 17:20:00,2.06742,2.06745,2.0672,2.0672,5687703.0
2006-01-09 17:21:00,2.06726,2.06735,2.06703,2.06703,23072978.0
2006-01-09 17:22:00,2.06689,2.06689,2.06662,2.06662,5839004.0
2006-01-09 17:23:00,2.06657,2.06657,2.06616,2.06616,4078436.0
2006-01-09 17:24:00,2.06623,2.06632,2.06619,2.06622,2496207.0
2006-01-09 17:25:00,2.06633,2.06633,2.06623,2.06625,10275725.0
2006-01-09 17:26:00,2.06621,2.06624,2.06602,2.06606,3897480.0
2006-01-09 17:27:00,2.06601,2.06601,2.06567,2.06586,21312963.0
2006-01-09 17:28:00,2.06583,2.06614,2.06583,2.06612,5504867.0
2006-01-09 17:29:00,2.06618,2.06633,2.06606,2.06633,10281067.0
2006-01-09 17:30:00,2.06627,2.06671,2.06627,2.06671,1404181.0
2006-01-09 17:31:00,2.06673,2.06712,2.06673,2.06682,7264961.0
2006-01-09 17:32:00,2.06673,2.06679,2.06655,2.06664,2019536.0
2006-01-09 17:33:00,2.06663,2.06681,2.06651,2.06681,11145960.0
2006-01-09 17:34:00,2.06676,2.06676,2.06653,2.06664,13709395.0
2006-01-09 17:35:00,2.0665,2.06653,2.06615,2.06615,3656628.0
2006-01-09 17:36:00,2.06627,2.06627,2.06582,2.06582,10504772.0
2006-01-09 17:37:00,2.06565,2.06569,2.06549,2.06549,8333306.0
2006-01-09 17:38:00,2.06567,2.06585,2.06567,2.06585,6951394.0
2006-01-09 17:39:00,2.06575,2.06586,2.06565,2.06586,5170914.0
2006-01-09 17:40:00,2.06596,2.06619,2.06596,2.06619,27658212.0
2006-01-09 17:41:00,2.06613,2.06619,2.06578,2.06578,13277804.0
2006-01-09 17:42:00,2.06563,2.06575,2.06547,2.06547,8456405.0
2006-01-09 17:43:00,2.06553,2.06553,2.06508,2.0653,18564369.0
2006-01-09 17:44:00,2.06544,2.06567,2.06544,2.06553,17629426.0
2006-01-09 17:45:00,2.06564,2.06584,2.06563,2.06584,2914150.0
2006-01-09 17:46:00,2.06595,2.06609,2.06584,2.06605,5728076.0
2006-01-09 17:47:00,2.06604,2.06616,2.06586,2.06602,3238859.0
2006-01-09 17:48:00,2.06601,2.06622,2.06562,2.06622,14924421.0
2006-01-09 17:49:00,2.06619,2.06619,2.06577,2.06577,10101641.0
2006-01-09 17:50:00,2.06592,2.06594,2.06577,2.06577,5174922.0
2006-01-09 17:51:00,2.06576,2.06582,2.0656,2.06568,10500676.0
2006-01-09 17:52:00,2.06573,2.06591,2.06573,2.06591,9537073.0
2006-01-09 17:53:00,2.06592,2.06606,2.0658,2.066,2208356.0
2006-01-09 17:54:00,2.06583,2.06583,2.06561,2.06561,16947774.0
2006-01-09 17:55:00,2.06556,2.06556,2.06537,2.06546,3014137.0
2006-01-09 17:56:00,2.0654,2.0654,2.06515,2.06519,4174060.0
2006-01-09 17:57:00,2.06517,2.06517,2.06472,2.06472,13153901.0
2006-01-09 17:58:00,2.06483,2.06483,2.06442,2.06442,12344051.0
2006-01-09 17:59:00,2.06454,2.06454,2.06426,2.06426,23064444.0
2006-01-09 18:00:00,2.06417,2.06421,2.06374,2.06421,2595996.0
2006-01-09 18:01:00,2.06426,2.06444,2.06421,2.06432,2549277.0
2006-01-09 18:02:00,2.06436,2.06467,2.06436,2.06449,1854036.0
2006-01-09 18:03:00,2.06464,2.06514,2.06464,2.06514,11719301.0
2006-01-09 18:04:00,2.06521,2.06521,2.06492,2.06492,8535039.0
2006-01-09 18:05:00,2.06445,2.06487,2.06445,2.06468,10746677.0
2006-01-09 18:06:00,2.06444,2.06491,2.06444,2.06468,2312228.0
2006-01-09 18:07:00,2.06463,2.0647,2.06449,2.06449,8003839.0
2006-01-09 18:08:00,2.06464,2.06486,2.06464,2.0648,1715841.0
2006-01-09 18:09:00,2.0646,2.06462,2.06425,2.06425,7438971.0
2006-01-09 18:10:00,2.06426,2.06445,2.06426,2.06445,6745897.0
2006-01-09 18:11:00,2.06452,2.06464,2.06446,2.06464,7225261.0
2006-01-09 18:12:00,2.06462,2.06467,2.06449,2.06461,6095330.0
2006-01-09 18:13:00,2.06479,2.06503,2.06479,2.06503,5034914.0
2006-01-09 18:14:00,2.06516,2.0656,2.06516,2.0656,4936280.0
2006-01-09 18:15:00,2.06561,2.06585,2.06561,2.06585,10776357.0
2006-01-09 18:16:00,2.06589,2.06612,2.06587,2.06587,16142482.0
2006-01-09 18:17:00,2.06597,2.06597,2.06571,2.06571,4707667.0
2006-01-09 18:18:00,2.06568,2.06568,2.0654,2.0654,5497192.0
2006-01-09 18:19:00,2.06536,2.06541,2.06511,2.06519,13721471.0
2006-01-09 18:20:00,2.06518,2.06518,2.06498,2.06503,12477340.0
2006-01-09 18:21:00,2.06494,2.06494,2.06476,2.06476,9138437.0
2006-01-09 18:22:00,2.06473,2.06473,2.06447,2.06471,5260955.0
2006-01-09 18:23:00,2.06483,2.06493,2.06463,2.06488,1306449.0
2006-01-09 18:24:00,2.0649,2.06496,2.0645,2.06488,3952379.0
2006-01-09 18:25:00,2.06475,2.065,2.06475,2.065,18486704.0
2006-01-09 18:26:00,2.06503,2.06518,2.06503,2.06513,9275112.0
2006-01-09 18:27:00,2.0651,2.06558,2.0651,2.06558,3461346.0
2006-01-09 18:28:00,2.06553,2.06566,2.06544,2.06544,13048996.0
2006-01-09 18:29:00,2.06541,2.06541,2.06508,2.06525,5563282.0
2006-01-09 18:30:00,2.06535,2.06536,2.06519,2.06519,10605025.0
2006-01-09 18:31:00,2.06517,2.06529,2.06506,2.06529,13389124.0
2006-01-09 18:32:00,2.06526,2.06568,2.06526,2.06568,2128430.0
2006-01-09 18:33:00,2.06578,2.06629,2.06578,2.06629,9920808.0
2006-01-09 18:34:00,2.06635,2.0665,2.06635,2.06641,3502792.0
2006-01-09 18:35:00,2.06644,2.06674,2.06644,2.06674,5620458.0
2006-01-09 18:36:00,2.06698,2.06698,2.0667,2.06679,5743120.0
2006-01-09 18:37:00,2.06671,2.06675,2.06648,2.06648,2283709.0
2006-01-09 18:38:00,2.06644,2.06652,2.06606,2.06606,16532668.0
2006-01-09 18:39:00,2.06601,2.06601,2.06573,2.06584,11231056.0
2006-01-09 18:40:00,2.0658,2.06599,2.06572,2.06572,14515166.0
2006-01-09 18:41:00,2.06558,2.06575,2.06544,2.06571,7495859.0
2006-01-09 18:42:00,2.06552,2.06552,2.06533,2.06533,6132699.0
2006-01-09 18:43:00,2.06523,2.06523,2.06506,2.06506,4806779.0
2006-01-09 18:44:00,2.06505,2.06505,2.06475,2.06475,13696690.0
2006-01-09 18:45:00,2.06481,2.06481,2.06468,2.06468,411063.0
2006-01-09 18:46:00,2.06458,2.06458,2.06441,2.06441,31569014.0
2006-01-09 18:47:00,2.06419,2.0644,2.06418,2.06418,442714.0
2006-01-09 18:48:00,2.06418,2.06441,2.06418,2.06439,14023575.0
2006-01-09 18:49:00,2.06428,2.06436,2.06396,2.06396,7464020.0
2006-01-09 18:50:00,2.06393,2.06393,2.06355,2.06355,5631322.0
2006-01-09 18:51:00,2.06357,2.06357,2.06336,2.06336,3399024.0
2006-01-09 18:52:00,2.06332,2.06332,2.06302,2.06302,11393877.0
2006-01-09 18:53:00,2.0631,2.0631,2.06288,2.06288,4035594.0
2006-01-09 18:54:00,2.06276,2.06288,2.06249,2.06249,23342068.0
2006-01-09 18:55:00,2.06259,2.06259,2.06239,2.06239,12328730.0
2006-01-09 18:56:00,2.06218,2.06259,2.06218,2.06259,8736176.0
2006-01-09 18:57:00,2.06263,2.06297,2.0625,2.06297,4321550.0
2006-01-09 18:58:00,2.0628,2.0628,2.06234,2.06234,6305510.0
2006-01-09 18:59:00,2.06223,2.06231,2.06214,2.06214,2517406.0
2006-01-09 19:00:00,2.06216,2.06231,2.06169,2.06231,3161465.0
2006-01-09 19:01:00,2.06222,2.06236,2.06217,2.06217,4214575.0
2006-01-09 19:02:00,2.06208,2.06208,2.06191,2.06208,18038118.0
2006-01-09 19:03:00,2.06218,2.06229,2.06216,2.06224,22966390.0
2006-01-09 19:04:00,2.06227,2.06253,2.06227,2.06253,20787300.0
2006-01-09 19:05:00,2.06255,2.0627,2.06249,2.06249,30477542.0
2006-01-09 19:06:00,2.06258,2.06272,2.06253,2.06272,3320703.0
2006-01-09 19:07:00,2.0626,2.06286,2.0626,2.06286,10185289.0
2006-01-09 19:08:00,2.06288,2.06292,2.06265,2.06286,12969425.0
2006-01-09 19:09:00,2.06285,2.06304,2.06268,2.06304,8963565.0
2006-01-09 19:10:00,2.06315,2.06329,2.06313,2.06321,2054601.0
2006-01-09 19:11:00,2.0632,2.06326,2.06306,2.06326,11122417.0
2006-01-09 19:12:00,2.06327,2.0633,2.0632,2.06322,1602431.0
2006-01-09 19:13:00,2.06329,2.06333,2.06282,2.06282,828616.0
2006-01-09 19:14:00,2.06316,2.06316,2.063,2.06314,4883791.0
2006-01-09 19:15:00,2.06314,2.06319,2.06307,2.06307,10442290.0
2006-01-09 19:16:00,2.06296,2.06296,2.06288,2.06293,4761383.0
2006-01-09 19:17:00,2.06293,2.06297,2.06292,2.06292,10111088.0
2006-01-09 19:18:00,2.06296,2.06312,2.06292,2.0631,5011951.0
2006-01-09 19:19:00,2.06296,2.06311,2.06281,2.0631,4328347.0
2006-01-09 19:20:00,2.06317,2.06317,2.06302,2.06302,4856794.0
2006-01-09 19:21:00,2.06298,2.06317,2.06298,2.06311,6127693.0
2006-01-09 19:22:00,2.06317,2.06324,2.06314,2.06324,4951340.0
2006-01-09 19:23:00,2.06335,2.06348,2.06335,2.06348,900708.0
2006-01-09 19:24:00,2.06347,2.0635,2.0634,2.06345,4056917.0
2006-01-09 19:25:00,2.06344,2.06344,2.06315,2.06315,2502097.0
2006-01-09 19:26:00,2.06328,2.06336,2.06308,2.06325,12337997.0
2006-01-09 19:27:00,2.06362,2.06385,2.06362,2.06369,15916735.0
2006-01-09 19:28:00,2.06373,2.06373,2.06346,2.06354,7537816.0
2006-01-09 19:29:00,2.06352,2.06352,2.06327,2.06327,10487860.0
2006-01-09 19:31:00,2.06327,2.06342,2.06327,2.06328,4805754.0
2006-01-09 19:32:00,2.06326,2.06326,2.06282,2.06282,8529856.0
2006-01-09 19:33:00,2.06286,2.06327,2.06286,2.06327,7728159.0
2006-01-09 19:34:00,2.06328,2.06328,2.0629,2.0629,1640711.0
2006-01-09 19:35:00,2.06328,2.06388,2.06328,2.06388,8077689.0
2006-01-09 19:36:00,2.0639,2.06408,2.0639,2.06408,6032475.0
2006-01-09 19:37:00,2.06412,2.06421,2.06412,2.06421,6789839.0
2006-01-09 19:38:00,2.06429,2.06455,2.06424,2.06455,19025812.0
2006-01-09 19:39:00,2.06459,2.06473,2.06459,2.06473,1460451.0
2006-01-09 19:40:00,2.06475,2.06487,2.06474,2.06483,4372344.0
2006-01-09 19:41:00,2.06495,2.06519,2.06495,2.06519,10008209.0
2006-01-09 19:42:00,2.06523,2.06537,2.06523,2.06535,2583208.0
2006-01-09 19:43:00,2.06548,2.06556,2.06505,2.06556,8599231.0
2006-01-09 19:44:00,2.06555,2.06585,2.06554,2.06578,18233893.0
2006-01-09 19:45:00,2.066,2.06603,2.06588,2.06591,4688126.0
2006-01-09 19:46:00,2.06583,2.06583,2.06577,2.06577,947081.0
2006-01-09 19:47:00,2.0658,2.06582,2.0658,2.06582,3080117.0
2006-01-09 19:48:00,2.06593,2.06602,2.06571,2.06571,3035422.0
2006-01-09 19:49:00,2.0661,2.06641,2.0661,2.06641,3962548.0
2006-01-09 19:50:00,2.06643,2.06662,2.0663,2.0663,2792154.0
2006-01-09 19:51:00,2.06684,2.06692,2.06668,2.06668,1927741.0
2006-01-09 19:52:00,2.06663,2.06663,2.06635,2.06635,1281316.0
2006-01-09 19:53:00,2.06638,2.0667,2.06638,2.0667,4517560.0
2006-01-09 19:54:00,2.06646,2.06646,2.06622,2.06622,4352139.0
2006-01-09 19:55:00,2.0662,2.0662,2.06592,2.06592,993110.0
2006-01-09 19:56:00,2.06588,2.06594,2.06576,2.06576,4601155.0
2006-01-09 19:57:00,2.06582,2.06582,2.06558,2.06558,6887034.0
2006-01-09 19:58:00,2.06567,2.06567,2.06559,2.06559,85056.0
2006-01-09 19:59:00,2.06555,2.06555,2.06529,2.06529,4026331.0
2006-01-09 20:00:00,2.06537,2.06537,2.06523,2.06523,778172.0
2006-01-09 20:01:00,2.06524,2.06532,2.06514,2.06514,2152370.0
2006-01-09 20:02:00,2.06504,2.06507,2.06497,2.06498,1375574.0
2006-01-09 20:03:00,2.06495,2.06495,2.06466,2.06466,1433482.0
2006-01-09 20:04:00,2.06474,2.06474,2.06455,2.06465,17623578.0
2006-01-09 20:05:00,2.06462,2.06462,2.06436,2.06443,21755270.0
2006-01-09 20:06:00,2.06437,2.06439,2.06399,2.06399,7759310.0
2006-01-09 20:07:00,2.06404,2.06408,2.06368,2.06394,1493303.0
2006-01-09 20:08:00,2.06482,2.06488,2.06482,2.06488,4120672.0
2006-01-09 20:09:00,2.06389,2.0639,2.06373,2.0639,2029844.0
2006-01-09 20:10:00,2.06389,2.06402,2.06385,2.06386,6555102.0
2006-01-09 20:11:00,2.06397,2.06397,2.06335,2.06362,6566355.0
2006-01-09 20:12:00,2.06458,2.0646,2.06444,2.06446,1536316.0
2006-01-09 20:13:00,2.06356,2.06356,2.06333,2.06333,1405715.0
2006-01-09 20:14:00,2.06343,2.06356,2.06343,2.06354,8062999.0
2006-01-09 20:15:00,2.06348,2.06364,2.06342,2.06342,3707840.0
2006-01-09 20:16:00,2.06326,2.06326,2.06275,2.06275,11010007.0
2006-01-09 20:17:00,2.06362,2.0637,2.06362,2.06362,8361022.0
2006-01-09 20:18:00,2.06281,2.06292,2.06281,2.06281,3577731.0
2006-01-09 20:19:00,2.06277,2.06299,2.06242,2.06299,18129342.0
2006-01-09 20:20:00,2.06305,2.06324,2.06305,2.06321,2693895.0
2006-01-09 20:21:00,2.06332,2.06345,2.0633,2.06345,9255345.0
2006-01-09 20:22:00,2.06336,2.0637,2.06336,2.0637,8037163.0
2006-01-09 20:23:00,2.06369,2.06387,2.06369,2.06387,1982664.0
2006-01-09 20:24:00,2.06374,2.06405,2.06374,2.06405,3138377.0
2006-01-09 20:25:00,2.06408,2.06442,2.06408,2.06435,10515922.0
2006-01-09 20:26:00,2.06433,2.06437,2.06423,2.06423,4390903.0
2006-01-09 20:27:00,2.06425,2.06447,2.06425,2.06447,1910058.0
2006-01-09 20:28:00,2.06454,2.06459,2.06446,2.06446,11152542.0
2006-01-09 20:29:00,2.06443,2.06444,2.06428,2.06428,6061687.0
2006-01-09 20:30:00,2.06447,2.06447,2.06433,2.06447,5239197.0
2006-01-09 20:31:00,2.06454,2.06468,2.06454,2.06467,5628624.0
2006-01-09 20:32:00,2.06468,2.0648,2.06461,2.0648,11337716.0
2006-01-09 20:33:00,2.0649,2.06507,2.0649,2.06506,7041507.0
2006-01-09 20:34:00,2.06506,2.06506,2.06505,2.06505,441122.0
2006-01-09 20:35:00,2.06502,2.06502,2.06494,2.06494,2346191.0
2006-01-09 20:36:00,2.06496,2.06496,2.06466,2.06466,3733075.0
2006-01-09 20:37:00,2.06463,2.06465,2.06453,2.06453,15173380.0
2006-01-09 20:38:00,2.0645,2.0645,2.06433,2.06433,1149203.0
2006-01-09 20:39:00,2.06441,2.06476,2.06432,2.06476,1729288.0
2006-01-09 20:40:00,2.06469,2.06469,2.06457,2.06463,12399784.0
2006-01-09 20:41:00,2.06555,2.06555,2.06543,2.06553,21007523.0
2006-01-09 20:42:00,2.06466,2.06481,2.0646,2.06481,6459806.0
2006-01-09 20:43:00,2.06479,2.06479,2.06473,2.06474,13105346.0
2006-01-09 20:45:00,2.06486,2.06486,2.06456,2.06456,6846076.0
2006-01-09 20:46:00,2.06438,2.06455,2.06438,2.0645,2714873.0
2006-01-09 20:48:00,2.06439,2.06451,2.06418,2.06451,10269767.0
2006-01-09 20:49:00,2.06455,2.0646,2.06446,2.06457,1675080.0
2006-01-09 20:50:00,2.06484,2.06491,2.06483,2.06486,1829026.0
2006-01-09 20:51:00,2.06476,2.06476,2.06456,2.06456,3428123.0
2006-01-09 20:52:00,2.06452,2.06458,2.06449,2.06458,4707311.0
2006-01-09 20:53:00,2.06465,2.06486,2.06465,2.06486,15712826.0
2006-01-09 20:54:00,2.06478,2.06483,2.0647,2.0647,884320.0
2006-01-09 20:55:00,2.06467,2.06472,2.06459,2.06468,17759085.0
2006-01-09 20:56:00,2.06547,2.06554,2.06547,2.06554,19138914.0
2006-01-09 20:57:00,2.06458,2.06469,2.06458,2.06469,2329139.0
2006-01-09 20:58:00,2.06546,2.0655,2.0654,2.06549,18713383.0
2006-01-09 20:59:00,2.06555,2.06555,2.06542,2.06553,16712349.0
2006-01-09 21:00:00,2.06481,2.06524,2.06475,2.06524,8881931.0
2006-01-09 21:01:00,2.06542,2.06557,2.06533,2.06544,5403473.0
2006-01-09 21:02:00,2.06533,2.06533,2.06502,2.06502,9875480.0
2006-01-09 21:03:00,2.06596,2.06596,2.06585,2.06585,535299.0
2006-01-09 21:04:00,2.06512,2.06517,2.0651,2.06517,1924601.0
2006-01-09 21:05:00,2.06585,2.06601,2.06585,2.06591,2092740.0
2006-01-09 21:06:00,2.06515,2.06533,2.06511,2.06533,3621436.0
2006-01-09 21:07:00,2.06533,2.06548,2.06507,2.06507,16964164.0
2006-01-09 21:08:00,2.06507,2.06526,2.06487,2.06487,12502057.0
2006-01-09 21:09:00,2.06479,2.06503,2.06478,2.065,8055108.0
2006-01-09 21:10:00,2.06505,2.06519,2.06502,2.06519,17536795.0
2006-01-09 21:11:00,2.06528,2.06539,2.06523,2.06539,56633.0
2006-01-09 21:12:00,2.06537,2.06543,2.06529,2.06536,6509531.0
2006-01-09 21:13:00,2.06536,2.06542,2.0649,2.06521,5691776.0
2006-01-09 21:14:00,2.06519,2.06519,2.0649,2.0649,2577818.0
2006-01-09 21:15:00,2.06561,2.06592,2.06561,2.06569,16065150.0
2006-01-09 21:16:00,2.06578,2.06578,2.06567,2.06567,1552026.0
2006-01-09 21:17:00,2.06569,2.06587,2.06559,2.06568,5370224.0
2006-01-09 21:18:00,2.06487,2.06487,2.06438,2.06438,12266231.0
2006-01-09 21:19:00,2.06443,2.06443,2.06407,2.06421,3163806.0
2006-01-09 21:20:00,2.06423,2.06463,2.06421,2.06463,2380165.0
2006-01-09 21:21:00,2.06463,2.06494,2.06462,2.06494,16291983.0
2006-01-09 21:22:00,2.06489,2.06489,2.06442,2.06459,9408268.0
2006-01-09 21:23:00,2.06468,2.06477,2.06466,2.06468,10020027.0
2006-01-09 21:24:00,2.06463,2.06479,2.06463,2.06479,4342055.0
2006-01-09 21:25:00,2.06451,2.06456,2.06417,2.06417,8179864.0
2006-01-09 21:26:00,2.06423,2.0644,2.06419,2.0644,7632331.0
2006-01-09 21:27:00,2.06456,2.06462,2.06439,2.06446,14497032.0
2006-01-09 21:28:00,2.06445,2.06452,2.06437,2.06452,15386064.0
2006-01-09 21:29:00,2.06461,2.06477,2.06448,2.06463,11005086.0
2006-01-09 21:30:00,2.06465,2.06465,2.0644,2.06454,10033691.0
2006-01-09 21:31:00,2.06461,2.06461,2.06426,2.06426,3846846.0
2006-01-09 21:32:00,2.06431,2.06434,2.06427,2.06434,11751572.0
2006-01-09 21:33:00,2.06443,2.06444,2.06434,2.06434,2440694.0
2006-01-09 21:34:00,2.06532,2.06532,2.06523,2.06529,14939080.0
2006-01-09 21:35:00,2.0641,2.06423,2.06407,2.06421,9006805.0
2006-01-09 21:36:00,2.0642,2.0643,2.06414,2.0642,9030366.0
2006-01-09 21:37:00,2.06422,2.06422,2.06399,2.06406,12703764.0
2006-01-09 21:38:00,2.06416,2.06416,2.06392,2.06392,6188979.0
2006-01-09 21:39:00,2.06391,2.06391,2.06375,2.06375,110363.0
2006-01-09 21:40:00,2.06384,2.06384,2.06343,2.06343,18424737.0
2006-01-09 21:41:00,2.06358,2.06358,2.06331,2.06344,2444375.0
2006-01-09 21:42:00,2.06343,2.06343,2.06319,2.06319,11082219.0
2006-01-09 21:43:00,2.06311,2.06318,2.06295,2.06318,9942360.0
2006-01-09 21:44:00,2.06385,2.06393,2.06385,2.06393,223748.0
2006-01-09 21:45:00,2.06315,2.06315,2.06288,2.06295,7740382.0
2006-01-09 21:46:00,2.06304,2.06304,2.0623,2.0623,2618027.0
2006-01-09 21:47:00,2.06212,2.06212,2.06176,2.06176,1022423.0
2006-01-09 21:48:00,2.06169,2.06169,2.0616,2.0616,951451.0
2006-01-09 21:49:00,2.06159,2.06165,2.0614,2.06165,2274369.0
2006-01-09 21:50:00,2.0615,2.0615,2.06088,2.06088,7472700.0
2006-01-09 21:51:00,2.06078,2.06078,2.06022,2.06022,4480220.0
2006-01-09 21:52:00,2.06007,2.0604,2.06007,2.06038,4296641.0
2006-01-09 21:53:00,2.06012,2.06047,2.06012,2.06039,12112946.0
2006-01-09 21:54:00,2.06033,2.06036,2.06,2.06,4815467.0
2006-01-09 21:55:00,2.05981,2.05981,2.05962,2.05976,2713726.0
2006-01-09 21:56:00,2.05972,2.05972,2.05944,2.05945,6651176.0
2006-01-09 21:57:00,2.05955,2.05975,2.05955,2.05975,555416.0
2006-01-09 21:58:00,2.05971,2.0598,2.05971,2.0598,8904860.0
2006-01-09 21:59:00,2.05988,2.05996,2.05979,2.05992,4074952.0
2006-01-09 22:00:00,2.05991,2.06012,2.05991,2.06012,929502.0
2006-01-09 22:01:00,2.05997,2.05999,2.05991,2.05999,1973297.0
2006-01-09 22:02:00,2.05987,2.05987,2.05949,2.05949,1948556.0
2006-01-09 22:03:00,2.05955,2.05969,2.05955,2.05969,1421115.0
2006-01-09 22:04:00,2.05969,2.05987,2.05961,2.05985,8982007.0
2006-01-09 22:05:00,2.05991,2.06005,2.05991,2.06005,6184866.0
2006-01-09 22:06:00,2.05994,2.0603,2.05994,2.0603,3130004.0
2006-01-09 22:07:00,2.06031,2.06044,2.06031,2.06044,2278302.0
2006-01-09 22:08:00,2.0604,2.06078,2.0604,2.06078,3117148.0
2006-01-09 22:09:00,2.06078,2.06104,2.06078,2.06104,398021.0
2006-01-09 22:10:00,2.06116,2.0615,2.06116,2.0615,6902692.0
2006-01-09 22:11:00,2.0617,2.06204,2.0617,2.06182,787717.0
2006-01-09 22:12:00,2.06199,2.06214,2.06195,2.06214,3843485.0
2006-01-09 22:13:00,2.06212,2.06212,2.06208,2.06208,1774892.0
2006-01-09 22:16:00,2.06218,2.06228,2.06218,2.06228,108227.0
2006-01-09 22:17:00,2.06236,2.06241,2.06223,2.06225,24859089.0
2006-01-09 22:18:00,2.06209,2.06209,2.0619,2.0619,18318.0
2006-01-09 22:19:00,2.06185,2.06193,2.06175,2.06193,5073603.0
2006-01-09 22:20:00,2.06176,2.06176,2.06138,2.06149,3752216.0
2006-01-09 22:21:00,2.06145,2.06145,2.06129,2.06134,7067382.0
2006-01-09 22:22:00,2.06129,2.06129,2.06124,2.06124,704032.0
2006-01-09 22:23:00,2.06121,2.06121,2.06097,2.06113,7260370.0
2006-01-09 22:26:00,2.06116,2.06121,2.06065,2.06093,1723744.0
2006-01-09 22:27:00,2.06085,2.06088,2.06078,2.06088,1403747.0
2006-01-09 22:28:00,2.06088,2.06101,2.06081,2.06101,22925911.0
2006-01-09 22:29:00,2.06107,2.06113,2.06089,2.06089,18462267.0
2006-01-09 22:30:00,2.06216,2.06216,2.06206,2.06211,8901810.0
2006-01-09 22:31:00,2.06213,2.06218,2.06189,2.06208,1113784.0
2006-01-09 22:32:00,2.06103,2.06103,2.06082,2.06088,20700950.0
2006-01-09 22:33:00,2.06095,2.06103,2.06095,2.06098,7587715.0
2006-01-09 22:34:00,2.06097,2.06099,2.06087,2.06097,1410335.0
2006-01-09 22:35:00,2.06207,2.0622,2.06198,2.0622,8234920.0
2006-01-09 22:36:00,2.06095,2.061,2.06083,2.06092,3566813.0
2006-01-09 22:37:00,2.06095,2.06104,2.06072,2.06104,2769526.0
2006-01-09 22:39:00,2.06093,2.06109,2.06093,2.06096,1934619.0
2006-01-09 22:42:00,2.06079,2.06096,2.06079,2.06087,16464437.0
2006-01-09 22:43:00,2.06073,2.06073,2.06059,2.06059,1011923.0
2006-01-09 22:44:00,2.06052,2.06052,2.06022,2.06041,3345231.0
2006-01-09 22:45:00,2.06037,2.06078,2.06037,2.06078,1135383.0
2006-01-09 22:47:00,2.06077,2.06077,2.0607,2.0607,1004380.0
2006-01-09 22:48:00,2.06069,2.06069,2.06013,2.06042,4338138.0
2006-01-09 22:49:00,2.06036,2.06036,2.06011,2.06028,9408330.0
2006-01-09 22:51:00,2.06028,2.06028,2.06018,2.06018,1676380.0
2006-01-09 22:53:00,2.06027,2.0605,2.06027,2.0605,20161827.0
2006-01-09 22:54:00,2.0605,2.06067,2.0604,2.0604,6053738.0
2006-01-09 22:55:00,2.06058,2.06058,2.06033,2.06051,17620652.0
2006-01-09 22:56:00,2.0605,2.06079,2.0605,2.06065,7491363.0
2006-01-09 22:57:00,2.06067,2.061,2.06037,2.061,4702677.0
2006-01-09 22:58:00,2.06104,2.06104,2.06097,2.06097,638240.0
2006-01-09 22:59:00,2.06096,2.06096,2.06085,2.06085,831571.0
2006-01-09 23:00:00,2.06067,2.06067,2.06026,2.06026,19532429.0
2006-01-09 23:01:00,2.06015,2.06041,2.06015,2.0604,3973303.0
2006-01-09 23:02:00,2.06035,2.06035,2.06032,2.06032,7605654.0
2006-01-09 23:03:00,2.06013,2.06013,2.06013,2.06013,3368089.0
2006-01-09 23:04:00,2.06013,2.06013,2.05995,2.06,30141429.0
2006-01-09 23:05:00,2.05996,2.05996,2.05985,2.0599,1197654.0
2006-01-09 23:06:00,2.0599,2.06016,2.0599,2.06002,12283575.0
2006-01-09 23:07:00,2.06004,2.0602,2.05991,2.05991,11567732.0
2006-01-09 23:08:00,2.0598,2.0598,2.05954,2.05966,6964017.0
2006-01-09 23:09:00,2.05965,2.05971,2.05963,2.05963,4818398.0
2006-01-09 23:12:00,2.05966,2.05992,2.05933,2.05933,9332056.0
2006-01-09 23:13:00,2.05975,2.05975,2.05965,2.05967,2394256.0
2006-01-09 23:14:00,2.05982,2.06006,2.05982,2.06001,9570739.0
2006-01-09 23:15:00,2.06001,2.06009,2.06001,2.06009,2336510.0
2006-01-09 23:16:00,2.06012,2.0602,2.0601,2.06019,2072459.0
2006-01-09 23:17:00,2.06024,2.06025,2.06009,2.06025,12412750.0
2006-01-09 23:18:00,2.06021,2.06042,2.06012,2.06042,10813985.0
2006-01-09 23:19:00,2.06027,2.06037,2.06027,2.06027,533901.0
2006-01-09 23:22:00,2.06034,2.0606,2.06028,2.0606,16682289.0
2006-01-09 23:23:00,2.06061,2.06073,2.06061,2.06062,934330.0
2006-01-09 23:24:00,2.06086,2.06088,2.06086,2.06088,4523301.0
2006-01-09 23:25:00,2.0609,2.0609,2.06077,2.06089,8100128.0
2006-01-09 23:26:00,2.06095,2.06096,2.06081,2.06081,9710448.0
2006-01-09 23:27:00,2.06093,2.06108,2.06092,2.06108,1954115.0
2006-01-09 23:29:00,2.061,2.06126,2.06073,2.06126,1203506.0
2006-01-09 23:30:00,2.06115,2.06127,2.06079,2.06118,11502882.0
2006-01-09 23:31:00,2.06238,2.06241,2.06233,2.06241,2695694.0
2006-01-09 23:32:00,2.06119,2.06134,2.06119,2.06134,1472709.0
2006-01-09 23:34:00,2.06131,2.06131,2.06108,2.06108,4603452.0
2006-01-09 23:35:00,2.06229,2.06232,2.06227,2.06231,884672.0
2006-01-09 23:36:00,2.06088,2.06102,2.0606,2.06092,12051358.0
2006-01-09 23:37:00,2.06081,2.06082,2.06058,2.06058,13941130.0
2006-01-09 23:38:00,2.06186,2.06203,2.06186,2.06203,3542651.0
2006-01-09 23:39:00,2.06063,2.06063,2.0604,2.06048,7912833.0
2006-01-09 23:40:00,2.06049,2.06052,2.06032,2.0605,16214892.0
2006-01-09 23:41:00,2.0602,2.06058,2.0602,2.06045,12932979.0
2006-01-09 23:42:00,2.06051,2.06051,2.06039,2.06039,1956704.0
2006-01-09 23:43:00,2.06035,2.06036,2.0601,2.0603,6357956.0
2006-01-09 23:44:00,2.06032,2.06042,2.06024,2.06042,1590066.0
2006-01-09 23:45:00,2.06036,2.06036,2.0601,2.0601,11084041.0
2006-01-09 23:46:00,2.05996,2.06011,2.05996,2.06011,1740862.0
2006-01-09 23:47:00,2.06018,2.06067,2.06018,2.06067,2598472.0
2006-01-09 23:48:00,2.06073,2.06073,2.06056,2.06056,8147327.0
2006-01-09 23:49:00,2.06054,2.06054,2.06034,2.06053,8736822.0
2006-01-09 23:50:00,2.06053,2.06063,2.06053,2.06063,6799205.0
2006-01-09 23:51:00,2.06061,2.06061,2.06046,2.06046,7984011.0
2006-01-09 23:52:00,2.06061,2.06072,2.06055,2.06055,3133936.0
2006-01-09 23:53:00,2.06059,2.06059,2.06049,2.06049,9395332.0
2006-01-09 23:55:00,2.06065,2.06065,2.06054,2.06054,814249.0
2006-01-09 23:56:00,2.06069,2.06098,2.06069,2.06098,1224682.0
2006-01-09 23:57:00,2.06271,2.06276,2.0627,2.06276,790337.0
2006-01-10 00:30:00,2.06101,2.06103,2.06038,2.0606,1390967.0
2006-01-10 00:31:00,2.06057,2.06057,2.06016,2.06016,19770493.0
2006-01-10 00:34:00,2.06036,2.06036,2.06014,2.06014,1675924.0
2006-01-10 00:35:00,2.06023,2.06023,2.06001,2.06002,11314470.0
2006-01-10 00:37:00,2.06145,2.06145,2.0613,2.0613,1251243.0
2006-01-10 00:38:00,2.05998,2.05998,2.05971,2.05975,14704948.0
2006-01-10 00:39:00,2.05973,2.05973,2.05964,2.05964,1394618.0
2006-01-10 00:40:00,2.05961,2.05967,2.05941,2.05951,11730935.0
2006-01-10 00:41:00,2.05938,2.05988,2.05935,2.05988,2703258.0
2006-01-10 00:44:00,2.05995,2.06012,2.05988,2.06012,3900454.0
2006-01-10 00:46:00,2.06015,2.06029,2.06004,2.06014,5634326.0
2006-01-10 00:47:00,2.06175,2.06175,2.06167,2.06167,2436137.0
2006-01-10 00:48:00,2.06171,2.06177,2.06161,2.06175,2338423.0
2006-01-10 00:51:00,2.06009,2.06022,2.06008,2.06011,1652909.0
2006-01-10 00:52:00,2.06178,2.06193,2.06178,2.06191,9518004.0
2006-01-10 00:53:00,2.05995,2.06022,2.05995,2.06022,5843142.0
2006-01-10 00:54:00,2.06029,2.06036,2.06029,2.06036,1151229.0
2006-01-10 00:55:00,2.06023,2.06047,2.06023,2.06047,1357339.0
2006-01-10 00:56:00,2.06053,2.06067,2.06042,2.06047,4954708.0
2006-01-10 00:57:00,2.06062,2.06062,2.06052,2.06053,8248948.0
2006-01-10 00:58:00,2.06056,2.06056,2.06037,2.06037,1876818.0
2006-01-10 00:59:00,2.06027,2.06033,2.06013,2.06033,15121497.0
2006-01-10 01:04:00,2.06031,2.06042,2.06013,2.06042,7167512.0
2006-01-10 01:07:00,2.06053,2.06074,2.06053,2.06068,7329355.0
2006-01-10 01:08:00,2.06058,2.0607,2.06058,2.06065,9543541.0
2006-01-10 01:10:00,2.06063,2.06069,2.0606,2.06064,12136577.0
2006-01-10 01:11:00,2.06052,2.06053,2.06036,2.0605,7611762.0
2006-01-10 01:16:00,2.06055,2.06055,2.06049,2.06052,3527398.0
2006-01-10 01:21:00,2.06036,2.06038,2.06027,2.06027,4302030.0
2006-01-10 01:23:00,2.06021,2.06021,2.06,2.06009,3090859.0
2006-01-10 01:24:00,2.06002,2.06002,2.05995,2.05999,485412.0
2006-01-10 01:25:00,2.05999,2.06008,2.05993,2.06008,2928671.0
2006-01-10 01:26:00,2.06007,2.06007,2.05978,2.05994,2164703.0
2006-01-10 01:27:00,2.0598,2.0598,2.05944,2.05955,9876392.0
2006-01-10 01:28:00,2.05952,2.05962,2.05943,2.05962,4178306.0
2006-01-10 01:29:00,2.05963,2.05979,2.05956,2.05979,5610277.0
2006-01-10 01:30:00,2.05986,2.05996,2.05971,2.05971,6973056.0
2006-01-10 01:31:00,2.05991,2.06009,2.05982,2.06009,2452643.0
2006-01-10 01:32:00,2.06007,2.06007,2.06,2.06,3123195.0
2006-01-10 01:33:00,2.06007,2.06007,2.05965,2.05965,1481605.0
2006-01-10 01:34:00,2.05983,2.05991,2.05968,2.05979,5998955.0
2006-01-10 01:35:00,2.05972,2.05972,2.05943,2.05943,643247.0
2006-01-10 01:36:00,2.05946,2.05951,2.05926,2.05926,2435371.0
2006-01-10 01:37:00,2.05934,2.05934,2.05877,2.05877,2883237.0
2006-01-10 01:38:00,2.05919,2.05936,2.05919,2.05925,2018802.0
2006-01-10 01:39:00,2.0592,2.05929,2.05914,2.05914,782169.0
2006-01-10 01:40:00,2.05921,2.05923,2.05901,2.05901,10295951.0
2006-01-10 01:42:00,2.05909,2.05917,2.05904,2.05904,7373875.0
2006-01-10 01:45:00,2.05916,2.0592,2.05897,2.0592,7112794.0
2006-01-10 01:46:00,2.05919,2.05919,2.05902,2.05902,8702863.0
2006-01-10 01:47:00,2.05912,2.05923,2.05912,2.05919,16674067.0
2006-01-10 01:48:00,2.06042,2.0605,2.06034,2.06039,5386823.0
2006-01-10 01:51:00,2.05933,2.05959,2.05933,2.05959,4067726.0
2006-01-10 01:52:00,2.05948,2.05972,2.05948,2.0596,20100962.0
2006-01-10 01:53:00,2.05962,2.05962,2.05951,2.05951,5549548.0
2006-01-10 01:54:00,2.05952,2.05957,2.05952,2.05952,8818171.0
2006-01-10 01:56:00,2.05961,2.05961,2.05947,2.05952,90555.0
2006-01-10 01:58:00,2.0595,2.0595,2.05934,2.05934,1453902.0
2006-01-10 01:59:00,2.05928,2.05928,2.05909,2.05909,2145711.0
2006-01-10 02:00:00,2.05909,2.0593,2.05909,2.0593,8559779.0
2006-01-10 02:01:00,2.05951,2.05973,2.05951,2.05973,16331605.0
2006-01-10 02:02:00,2.05969,2.06012,2.05967,2.06012,9994381.0
2006-01-10 02:03:00,2.06015,2.06041,2.06015,2.06041,222155.0
2006-01-10 02:04:00,2.06043,2.0607,2.06043,2.0607,740684.0
2006-01-10 02:05:00,2.0607,2.06094,2.0607,2.06094,7798865.0
2006-01-10 02:06:00,2.06101,2.06107,2.06084,2.06084,12423521.0
2006-01-10 02:07:00,2.06078,2.06084,2.06078,2.06084,3070739.0
2006-01-10 02:08:00,2.06088,2.0612,2.06088,2.0612,1676691.0
2006-01-10 02:09:00,2.06127,2.06145,2.06122,2.06145,7856723.0
2006-01-10 02:10:00,2.0616,2.06171,2.06159,2.06165,5764240.0
2006-01-10 02:11:00,2.06175,2.06175,2.06104,2.06104,4799533.0
2006-01-10 02:12:00,2.06094,2.06114,2.06094,2.06114,3492644.0
2006-01-10 02:13:00,2.06108,2.06108,2.06072,2.06072,14338492.0
2006-01-10 02:14:00,2.06078,2.06095,2.06074,2.06095,8400168.0
2006-01-10 02:15:00,2.06098,2.06118,2.06098,2.06118,6134891.0
2006-01-10 02:16:00,2.06129,2.06157,2.06129,2.06157,922069.0
2006-01-10 02:17:00,2.06144,2.06144,2.06112,2.06112,8408822.0
2006-01-10 02:18:00,2.06107,2.06118,2.06096,2.06118,2628135.0
2006-01-10 02:19:00,2.06115,2.06125,2.06115,2.06125,21804540.0
2006-01-10 02:20:00,2.06107,2.06107,2.06104,2.06104,545642.0
2006-01-10 02:21:00,2.06094,2.06101,2.06085,2.06101,12263434.0
2006-01-10 02:22:00,2.06064,2.06109,2.06064,2.06109,9794025.0
2006-01-10 02:23:00,2.06105,2.06141,2.06105,2.06129,12518817.0
2006-01-10 02:24:00,2.06114,2.06114,2.06095,2.06095,227248.0
2006-01-10 02:25:00,2.06081,2.06102,2.06081,2.06101,2636841.0
2006-01-10 02:27:00,2.06095,2.061,2.06095,2.06099,2232270.0
2006-01-10 02:28:00,2.06094,2.06098,2.06072,2.06098,2430271.0
2006-01-10 02:29:00,2.06084,2.06084,2.06083,2.06083,2390217.0
2006-01-10 02:30:00,2.06084,2.06087,2.06074,2.06087,16689663.0
2006-01-10 02:31:00,2.06086,2.06088,2.06072,2.0608,3179788.0
2006-01-10 02:32:00,2.06081,2.06103,2.06081,2.06099,2898049.0
2006-01-10 02:33:00,2.06093,2.06098,2.06067,2.06098,420585.0
2006-01-10 02:34:00,2.061,2.0611,2.06099,2.06105,14157970.0
2006-01-10 02:36:00,2.06102,2.06105,2.06084,2.06099,2402944.0
2006-01-10 02:37:00,2.06088,2.06088,2.06068,2.06068,2525159.0
2006-01-10 02:38:00,2.06064,2.06064,2.06031,2.06031,5914691.0
2006-01-10 02:39:00,2.0603,2.0603,2.06008,2.06029,15432414.0
2006-01-10 02:40:00,2.06035,2.06041,2.0603,2.0603,3172296.0
2006-01-10 02:41:00,2.06023,2.06023,2.06009,2.06009,60504.0
2006-01-10 02:42:00,2.06033,2.06034,2.06033,2.06034,1207039.0
2006-01-10 02:43:00,2.06037,2.06051,2.06037,2.06051,6057284.0
2006-01-10 02:44:00,2.06056,2.06058,2.06056,2.06058,100702.0
2006-01-10 02:45:00,2.06059,2.06085,2.06058,2.06085,10110996.0
2006-01-10 02:46:00,2.0609,2.06103,2.0609,2.06103,641662.0
2006-01-10 02:48:00,2.06091,2.06091,2.06075,2.06075,11249141.0
2006-01-10 02:49:00,2.06076,2.06089,2.06076,2.06088,9426501.0
2006-01-10 02:50:00,2.06088,2.0609,2.06068,2.06074,4225349.0
2006-01-10 02:51:00,2.0609,2.0609,2.06082,2.06082,5227409.0
2006-01-10 02:52:00,2.06099,2.06109,2.06099,2.06109,2507808.0
2006-01-10 02:54:00,2.06113,2.06135,2.06113,2.06133,3915966.0
2006-01-10 02:55:00,2.06116,2.06122,2.06116,2.06122,3252611.0
2006-01-10 02:56:00,2.06122,2.06122,2.06107,2.0611,1580638.0
2006-01-10 02:57:00,2.06118,2.06122,2.06078,2.06122,2448735.0
2006-01-10 02:58:00,2.06122,2.06137,2.06121,2.06121,15510457.0
2006-01-10 02:59:00,2.0611,2.06133,2.0611,2.06127,5662542.0
2006-01-10 03:00:00,2.06135,2.06142,2.06126,2.06141,6175471.0
2006-01-10 03:01:00,2.06143,2.06143,2.06135,2.06135,9383926.0
2006-01-10 03:02:00,2.0613,2.06139,2.0613,2.06137,8309194.0
2006-01-10 03:03:00,2.06128,2.06144,2.06119,2.06143,5655296.0
2006-01-10 03:04:00,2.06131,2.06131,2.06099,2.06099,7503483.0
2006-01-10 03:06:00,2.06107,2.06107,2.06086,2.06086,5851059.0
2006-01-10 03:07:00,2.06095,2.06099,2.06089,2.06089,6647183.0
2006-01-10 03:08:00,2.0609,2.06094,2.06082,2.06082,1887897.0
2006-01-10 03:09:00,2.0609,2.06099,2.0609,2.06094,8276915.0
2006-01-10 03:10:00,2.06098,2.06105,2.06098,2.06105,2233646.0
2006-01-10 03:11:00,2.06102,2.06109,2.06095,2.06098,2934177.0
2006-01-10 03:13:00,2.06096,2.06096,2.0608,2.06091,1204944.0
2006-01-10 03:14:00,2.06093,2.06098,2.06082,2.06096,8711784.0
2006-01-10 03:15:00,2.06098,2.06098,2.06064,2.0607,4735626.0
2006-01-10 03:16:00,2.06064,2.06064,2.06035,2.06044,8880917.0
2006-01-10 03:17:00,2.06031,2.06031,2.0599,2.06024,6193922.0
2006-01-10 03:18:00,2.06025,2.06025,2.06003,2.06011,4172261.0
2006-01-10 03:19:00,2.06025,2.06025,2.06015,2.0602,5351512.0
2006-01-10 03:22:00,2.06017,2.06032,2.06017,2.06022,1270688.0
2006-01-10 03:24:00,2.0602,2.06027,2.06014,2.0602,2285035.0
2006-01-10 03:25:00,2.06009,2.06048,2.06009,2.06048,2144230.0
2006-01-10 03:26:00,2.06056,2.06074,2.06056,2.06074,9069502.0
2006-01-10 03:27:00,2.06074,2.06074,2.06057,2.06061,4623536.0
2006-01-10 03:29:00,2.06059,2.06067,2.06018,2.06063,3211960.0
2006-01-10 03:31:00,2.06065,2.06069,2.0605,2.0605,16123978.0
2006-01-10 03:33:00,2.06036,2.06048,2.06032,2.06046,6960373.0
2006-01-10 03:34:00,2.06026,2.06026,2.06003,2.06003,888219.0
2006-01-10 03:35:00,2.05991,2.0601,2.05991,2.0601,2143355.0
2006-01-10 03:36:00,2.0602,2.06035,2.0602,2.06035,757232.0
2006-01-10 03:38:00,2.06041,2.06041,2.06028,2.06028,1129877.0
2006-01-10 03:39:00,2.06047,2.06055,2.06044,2.06044,11286338.0
2006-01-10 03:40:00,2.06041,2.06047,2.06041,2.06047,8274941.0
2006-01-10 03:41:00,2.06055,2.06088,2.0605,2.06088,2990306.0
2006-01-10 03:42:00,2.06098,2.06103,2.06092,2.06103,6286174.0
2006-01-10 03:43:00,2.06101,2.06109,2.06096,2.06109,3598441.0
2006-01-10 03:44:00,2.06066,2.06109,2.06066,2.06098,4177135.0
2006-01-10 03:45:00,2.06108,2.06125,2.06108,2.06125,2337138.0
2006-01-10 03:46:00,2.0612,2.06139,2.0612,2.06131,7730017.0
2006-01-10 03:47:00,2.06134,2.06137,2.06116,2.06137,2469428.0
2006-01-10 03:48:00,2.0613,2.0613,2.06121,2.06121,9395476.0
2006-01-10 03:49:00,2.06109,2.06124,2.06109,2.06124,494565.0
2006-01-10 03:50:00,2.06108,2.0613,2.06108,2.0613,9714072.0
2006-01-10 03:51:00,2.0613,2.06139,2.06129,2.06129,578252.0
2006-01-10 03:52:00,2.0613,2.06138,2.06123,2.06138,1157951.0
2006-01-10 03:53:00,2.06142,2.06156,2.06142,2.06156,4011630.0
2006-01-10 03:54:00,2.06114,2.06152,2.06114,2.06131,1443269.0
2006-01-10 03:55:00,2.06138,2.06155,2.06138,2.06155,88226.0
2006-01-10 03:56:00,2.06167,2.0617,2.0612,2.0612,3583913.0
2006-01-10 03:57:00,2.06161,2.06166,2.06156,2.06156,2705725.0
2006-01-10 03:59:00,2.06166,2.06166,2.06124,2.06166,10235977.0
2006-01-10 04:00:00,2.06154,2.06154,2.06134,2.06134,708496.0
2006-01-10 04:01:00,2.06135,2.06146,2.06126,2.06126,2019641.0
2006-01-10 04:02:00,2.06128,2.06131,2.06128,2.06131,790337.0
2006-01-10 04:03:00,2.06131,2.06135,2.06098,2.06098,3489315.0
2006-01-10 04:05:00,2.06083,2.06083,2.0608,2.0608,1277606.0
2006-01-10 04:06:00,2.06067,2.06075,2.06041,2.06041,5829734.0
2006-01-10 04:07:00,2.06043,2.06073,2.06043,2.06073,1331990.0
2006-01-10 04:08:00,2.06059,2.06064,2.06059,2.06064,9066588.0
2006-01-10 04:09:00,2.06055,2.06057,2.06039,2.06057,15719134.0
2006-01-10 04:10:00,2.06049,2.06068,2.06049,2.06059,2502088.0
2006-01-10 04:11:00,2.0605,2.0605,2.06025,2.0603,854153.0
2006-01-10 04:12:00,2.06024,2.06034,2.06018,2.06026,612037.0
2006-01-10 04:13:00,2.06039,2.06046,2.06039,2.06046,1426279.0
2006-01-10 04:14:00,2.06065,2.0608,2.06062,2.06062,13306658.0
2006-01-10 04:15:00,2.06061,2.06061,2.06036,2.06045,4476384.0
2006-01-10 04:16:00,2.06043,2.06052,2.06033,2.06052,9097977.0
2006-01-10 04:17:00,2.06053,2.06056,2.06047,2.06047,5611431.0
2006-01-10 04:18:00,2.06046,2.06062,2.06037,2.06037,12336891.0
2006-01-10 04:19:00,2.06081,2.06098,2.0607,2.06098,7521379.0
2006-01-10 04:20:00,2.06099,2.06099,2.06082,2.06099,2689903.0
2006-01-10 04:21:00,2.0609,2.06096,2.06085,2.06088,7636884.0
2006-01-10 04:22:00,2.06077,2.06085,2.06071,2.06083,21222542.0
2006-01-10 04:23:00,2.06094,2.06103,2.06059,2.06082,23282710.0
2006-01-10 04:25:00,2.06092,2.06092,2.06064,2.06064,1632446.0
2006-01-10 04:26:00,2.06042,2.06042,2.06027,2.06028,617269.0
2006-01-10 04:27:00,2.0603,2.0603,2.06016,2.06016,1559440.0
2006-01-10 04:28:00,2.06017,2.06017,2.05972,2.05972,17177374.0
2006-01-10 04:29:00,2.05966,2.05989,2.05931,2.05989,3756352.0
2006-01-10 04:30:00,2.05993,2.05993,2.05921,2.05939,1126579.0
2006-01-10 04:31:00,2.05938,2.05938,2.05895,2.05895,4959681.0
2006-01-10 04:32:00,2.05886,2.05886,2.05865,2.0587,7075254.0
2006-01-10 04:33:00,2.05874,2.05949,2.05874,2.05949,5034625.0
2006-01-10 04:34:00,2.05948,2.05962,2.05947,2.05962,2251877.0
2006-01-10 04:37:00,2.05967,2.05978,2.05956,2.05978,4641372.0
2006-01-10 04:39:00,2.05979,2.05995,2.05979,2.05993,3309642.0
2006-01-10 04:41:00,2.06,2.06023,2.06,2.06017,2275337.0
2006-01-10 04:42:00,2.06024,2.06055,2.06024,2.06055,17171885.0
2006-01-10 04:43:00,2.06056,2.06072,2.06051,2.06072,24919709.0
2006-01-10 04:45:00,2.0607,2.06071,2.06053,2.06058,2819853.0
2006-01-10 04:46:00,2.06052,2.06052,2.06018,2.06018,1217253.0
2006-01-10 04:47:00,2.05973,2.06018,2.05973,2.06018,7627037.0
2006-01-10 04:48:00,2.06029,2.06044,2.06028,2.06044,1042993.0
2006-01-10 04:51:00,2.06066,2.06083,2.06065,2.06065,1913754.0
2006-01-10 04:52:00,2.06062,2.06071,2.06056,2.06058,4286605.0
2006-01-10 04:53:00,2.06052,2.06064,2.06052,2.06052,3124546.0
2006-01-10 04:54:00,2.06066,2.06066,2.06051,2.06051,373553.0
2006-01-10 04:55:00,2.06051,2.06057,2.06037,2.06057,1833737.0
2006-01-10 04:58:00,2.06055,2.06055,2.06029,2.06029,9578796.0
2006-01-10 04:59:00,2.0604,2.06058,2.0604,2.06058,15745767.0
2006-01-10 05:00:00,2.06064,2.06089,2.06064,2.06089,4703243.0
2006-01-10 05:02:00,2.06109,2.06126,2.06073,2.06102,11716259.0
2006-01-10 05:03:00,2.06093,2.06097,2.06075,2.06075,6655016.0
2006-01-10 05:04:00,2.06085,2.06087,2.06071,2.06079,796301.0
2006-01-10 05:05:00,2.06051,2.06074,2.06051,2.06064,19393533.0
2006-01-10 05:06:00,2.06073,2.0609,2.06073,2.0609,5560043.0
2006-01-10 05:07:00,2.06085,2.06101,2.06077,2.06083,6414624.0
2006-01-10 05:08:00,2.06088,2.06102,2.06088,2.06102,2128231.0
2006-01-10 05:09:00,2.06105,2.06115,2.06105,2.06109,2686757.0
2006-01-10 05:11:00,2.06109,2.06118,2.06074,2.0611,8377317.0
2006-01-10 05:12:00,2.06109,2.06122,2.06109,2.06122,463488.0
2006-01-10 05:13:00,2.06137,2.06165,2.06137,2.06139,19574617.0
2006-01-10 05:14:00,2.06143,2.06152,2.06143,2.06149,2052217.0
2006-01-10 05:15:00,2.06166,2.0617,2.06149,2.06167,3734906.0
2006-01-10 05:17:00,2.06174,2.06193,2.06174,2.06181,5754883.0
2006-01-10 05:18:00,2.06196,2.06205,2.06196,2.06205,5482306.0
2006-01-10 05:19:00,2.06199,2.06206,2.06199,2.06201,1425565.0
2006-01-10 05:21:00,2.06194,2.06194,2.06183,2.06183,11635532.0
2006-01-10 05:22:00,2.06174,2.06195,2.06161,2.06195,15453332.0
2006-01-10 05:24:00,2.06195,2.06199,2.06174,2.06174,8466445.0
2006-01-10 05:25:00,2.06173,2.06174,2.06151,2.06155,11529661.0
2006-01-10 05:26:00,2.06158,2.06163,2.06158,2.06159,452636.0
2006-01-10 05:34:00,2.06155,2.06175,2.06155,2.0616,971896.0
2006-01-10 05:36:00,2.06164,2.06164,2.06151,2.06163,4242463.0
2006-01-10 05:38:00,2.06167,2.06167,2.06156,2.06162,2572152.0
2006-01-10 05:40:00,2.06163,2.06169,2.06163,2.06169,1557961.0
2006-01-10 05:41:00,2.06158,2.06158,2.06154,2.06154,983338.0
2006-01-10 05:42:00,2.06161,2.06174,2.0615,2.0615,14850357.0
2006-01-10 05:43:00,2.06145,2.06148,2.06145,2.06148,182169.0
2006-01-10 05:45:00,2.0613,2.06142,2.0613,2.06137,328044.0
2006-01-10 05:46:00,2.06136,2.06144,2.06136,2.06144,1509832.0
2006-01-10 05:47:00,2.06152,2.06163,2.0613,2.0613,10233868.0
2006-01-10 05:48:00,2.06101,2.06126,2.06101,2.06126,1768751.0
2006-01-10 05:49:00,2.06128,2.06145,2.06128,2.06145,1143210.0
2006-01-10 05:50:00,2.0615,2.0615,2.06145,2.06147,9511782.0
2006-01-10 05:51:00,2.06152,2.06153,2.06138,2.06138,2327886.0
2006-01-10 05:52:00,2.06146,2.06157,2.06136,2.06157,7491478.0
2006-01-10 05:53:00,2.06166,2.06177,2.06164,2.06164,6817505.0
2006-01-10 05:54:00,2.06177,2.06177,2.06172,2.06176,2165840.0
2006-01-10 05:55:00,2.06171,2.06172,2.06156,2.06171,3002068.0
2006-01-10 05:56:00,2.06174,2.06174,2.06163,2.06166,2944486.0
2006-01-10 05:57:00,2.06176,2.06196,2.06176,2.06194,2847254.0
2006-01-10 05:59:00,2.06204,2.06216,2.06204,2.06205,4049135.0
2006-01-10 06:00:00,2.06204,2.06214,2.06192,2.06214,957478.0
2006-01-10 06:02:00,2.06207,2.06207,2.06197,2.06197,9173943.0
2006-01-10 06:03:00,2.0619,2.0619,2.06171,2.06171,8758489.0
2006-01-10 06:05:00,2.06169,2.0618,2.06167,2.0618,2220388.0
2006-01-10 06:06:00,2.06186,2.06198,2.0616,2.0616,15525387.0
2006-01-10 06:08:00,2.06169,2.06192,2.06169,2.06189,16987689.0
2006-01-10 06:09:00,2.06189,2.06189,2.06164,2.06169,7344279.0
2006-01-10 06:12:00,2.06176,2.06182,2.06172,2.06174,12804563.0
2006-01-10 06:13:00,2.06169,2.06172,2.06153,2.06153,12155710.0
2006-01-10 06:14:00,2.06139,2.06159,2.06135,2.06135,5348777.0
2006-01-10 06:15:00,2.06125,2.06125,2.06125,2.06125,278440.0
2006-01-10 06:16:00,2.06136,2.06141,2.06121,2.06131,8342325.0
2006-01-10 06:17:00,2.06142,2.06183,2.06142,2.06183,8732387.0
2006-01-10 06:18:00,2.06189,2.0619,2.06183,2.06183,3651083.0
2006-01-10 06:19:00,2.06162,2.06185,2.06158,2.06172,7068981.0
2006-01-10 06:20:00,2.06162,2.06182,2.06162,2.06182,3461561.0
2006-01-10 06:21:00,2.06182,2.06182,2.06169,2.0617,7932624.0
2006-01-10 06:22:00,2.0616,2.06173,2.06151,2.06173,3547761.0
2006-01-10 06:24:00,2.06171,2.06171,2.06164,2.0617,3127091.0
2006-01-10 06:25:00,2.0617,2.0617,2.06156,2.06165,8916639.0
2006-01-10 06:26:00,2.06158,2.06158,2.06146,2.06146,274437.0
2006-01-10 06:27:00,2.06128,2.06128,2.06117,2.06125,72119.0
2006-01-10 06:28:00,2.06122,2.06122,2.06111,2.06111,22537337.0
2006-01-10 06:29:00,2.06112,2.06115,2.06111,2.06115,4154116.0
2006-01-10 06:31:00,2.06111,2.06111,2.0608,2.06095,8663639.0
2006-01-10 06:32:00,2.06092,2.06112,2.06089,2.06112,10273693.0
2006-01-10 06:33:00,2.06109,2.06146,2.06109,2.06146,4718382.0
2006-01-10 06:34:00,2.06137,2.06151,2.06131,2.06131,15614009.0
2006-01-10 06:35:00,2.06153,2.06164,2.06148,2.06151,9271156.0
2006-01-10 06:36:00,2.0616,2.0617,2.0616,2.06168,6541638.0
2006-01-10 06:37:00,2.06157,2.06163,2.06114,2.06163,7103657.0
2006-01-10 06:38:00,2.06167,2.06179,2.06151,2.06179,11278253.0
2006-01-10 06:39:00,2.0619,2.062,2.06181,2.06198,2695163.0
2006-01-10 06:40:00,2.06196,2.06196,2.06176,2.06183,294846.0
2006-01-10 06:41:00,2.06168,2.06185,2.06168,2.06185,4239317.0
2006-01-10 06:42:00,2.0617,2.06172,2.06149,2.06156,12173709.0
2006-01-10 06:45:00,2.06144,2.06156,2.06142,2.06142,25083607.0
2006-01-10 06:46:00,2.06143,2.06158,2.06108,2.06158,1749713.0
2006-01-10 06:48:00,2.06156,2.06156,2.06138,2.06143,9357935.0
2006-01-10 06:49:00,2.06137,2.06137,2.06119,2.06122,3994314.0
2006-01-10 06:51:00,2.06123,2.06138,2.06123,2.06133,1152225.0
2006-01-10 06:52:00,2.06138,2.06162,2.06138,2.06149,11677579.0
2006-01-10 06:53:00,2.06159,2.06178,2.06157,2.06178,10869369.0
2006-01-10 06:54:00,2.06187,2.06225,2.06187,2.06225,2092740.0
2006-01-10 06:55:00,2.0623,2.0623,2.06197,2.06197,2621232.0
2006-01-10 06:56:00,2.06187,2.06187,2.06182,2.06184,2792196.0
2006-01-10 06:57:00,2.06167,2.0618,2.06167,2.06176,8457562.0
2006-01-10 06:59:00,2.06177,2.06179,2.0616,2.06179,4857819.0
2006-01-10 07:00:00,2.06181,2.06186,2.06178,2.06186,9849271.0
2006-01-10 07:01:00,2.06175,2.06175,2.06159,2.06159,7045993.0
2006-01-10 07:02:00,2.06148,2.06157,2.06124,2.06124,5045135.0
2006-01-10 07:03:00,2.06129,2.06138,2.0612,2.06138,9463074.0
2006-01-10 07:04:00,2.06128,2.06128,2.06094,2.06102,4663778.0
2006-01-10 07:05:00,2.06108,2.06122,2.06108,2.06122,1100161.0
2006-01-10 07:06:00,2.06139,2.06154,2.06137,2.06154,10863943.0
2006-01-10 07:07:00,2.06156,2.06156,2.06142,2.06142,20039268.0
2006-01-10 07:08:00,2.06138,2.06138,2.06122,2.06122,3359463.0
2006-01-10 07:11:00,2.0612,2.06123,2.06086,2.06097,8463698.0
2006-01-10 07:12:00,2.06088,2.06088,2.06072,2.06072,11471956.0
2006-01-10 07:13:00,2.06091,2.06094,2.0607,2.0607,4210897.0
2006-01-10 07:14:00,2.06078,2.06078,2.06061,2.06066,2998707.0
2006-01-10 07:15:00,2.0605,2.06068,2.06045,2.06052,7695779.0
2006-01-10 07:16:00,2.06037,2.06037,2.05982,2.05982,4056520.0
2006-01-10 07:17:00,2.05981,2.06002,2.05976,2.06002,4015120.0
2006-01-10 07:18:00,2.06006,2.06006,2.05987,2.06006,13076920.0
2006-01-10 07:26:00,2.06007,2.06032,2.06006,2.06032,10295321.0
2006-01-10 07:27:00,2.06034,2.0604,2.06024,2.06035,2375767.0
2006-01-10 07:28:00,2.06035,2.06039,2.06035,2.06039,3847227.0
2006-01-10 07:29:00,2.06039,2.0604,2.06023,2.0604,2141458.0
2006-01-10 07:30:00,2.06013,2.06013,2.05992,2.05992,6255955.0
2006-01-10 07:31:00,2.05998,2.06013,2.05998,2.06013,4365447.0
2006-01-10 07:32:00,2.06018,2.06039,2.06018,2.06022,9927793.0
2006-01-10 07:33:00,2.06014,2.06014,2.05999,2.05999,8531576.0
2006-01-10 07:34:00,2.06,2.0601,2.06,2.06003,4465602.0
2006-01-10 07:35:00,2.05996,2.05996,2.05973,2.05973,1493200.0
2006-01-10 07:36:00,2.05996,2.06014,2.05996,2.06014,457321.0
2006-01-10 07:37:00,2.06019,2.06019,2.06002,2.06002,6040975.0
2006-01-10 07:38:00,2.06013,2.06037,2.06,2.06037,3950823.0
2006-01-10 07:39:00,2.06036,2.06049,2.06031,2.06048,16591003.0
2006-01-10 07:40:00,2.06047,2.06056,2.06011,2.06055,3502295.0
2006-01-10 07:41:00,2.06062,2.06068,2.06053,2.06053,24858100.0
2006-01-10 07:42:00,2.06041,2.06063,2.06041,2.06057,5509846.0
2006-01-10 07:43:00,2.06036,2.06045,2.06027,2.06042,4648548.0
2006-01-10 07:44:00,2.06042,2.06063,2.06042,2.06063,10266477.0
2006-01-10 07:45:00,2.06074,2.06083,2.06073,2.06073,564780.0
2006-01-10 07:46:00,2.0606,2.06067,2.06053,2.06054,10134401.0
2006-01-10 07:48:00,2.06052,2.06052,2.06008,2.06048,20612686.0
2006-01-10 07:49:00,2.06031,2.06051,2.06031,2.06051,1706037.0
2006-01-10 07:51:00,2.06059,2.06065,2.06058,2.06058,3732455.0
2006-01-10 07:56:00,2.06043,2.06066,2.06043,2.06066,3698422.0
2006-01-10 07:58:00,2.0607,2.06088,2.0607,2.06079,4644935.0
2006-01-10 08:00:00,2.06069,2.06084,2.06069,2.06075,1883929.0
2006-01-10 08:02:00,2.06055,2.06073,2.06053,2.06073,2530888.0
2006-01-10 08:03:00,2.06065,2.06067,2.0605,2.0605,1874165.0
2006-01-10 08:04:00,2.06041,2.06046,2.06029,2.06046,1877081.0
2006-01-10 08:05:00,2.06045,2.06055,2.06032,2.06032,7848114.0
2006-01-10 08:06:00,2.06049,2.06051,2.06036,2.06037,1522299.0
2006-01-10 08:07:00,2.06038,2.06038,2.06013,2.06013,11719317.0
2006-01-10 08:08:00,2.06022,2.06034,2.06022,2.06027,13626760.0
2006-01-10 08:09:00,2.05972,2.0603,2.05972,2.0603,2343667.0
2006-01-10 08:10:00,2.06033,2.06045,2.06028,2.06045,2267252.0
2006-01-10 08:11:00,2.06019,2.06046,2.06019,2.0604,5336792.0
2006-01-10 08:14:00,2.06044,2.06059,2.06037,2.06059,10219177.0
2006-01-10 08:15:00,2.06063,2.06101,2.06063,2.06087,13693228.0
2006-01-10 08:16:00,2.06097,2.06107,2.06065,2.06107,2719680.0
2006-01-10 08:17:00,2.06097,2.06107,2.06088,2.06088,2914940.0
2006-01-10 08:18:00,2.06082,2.06082,2.06063,2.06064,2693677.0
2006-01-10 08:19:00,2.06054,2.06062,2.06051,2.06054,10096868.0
2006-01-10 08:20:00,2.06055,2.06068,2.06055,2.06068,4679434.0
2006-01-10 08:21:00,2.0607,2.06083,2.0607,2.06083,6521300.0
2006-01-10 08:22:00,2.06078,2.06079,2.06069,2.06069,9226657.0
2006-01-10 08:23:00,2.06063,2.06068,2.0606,2.06063,21149751.0
2006-01-10 08:24:00,2.0607,2.06075,2.06052,2.06052,7109579.0
2006-01-10 08:26:00,2.0607,2.06083,2.06067,2.06083,4132574.0
2006-01-10 08:27:00,2.0609,2.06097,2.06061,2.06061,4242076.0
2006-01-10 08:28:00,2.06056,2.06065,2.06052,2.06065,5525166.0
2006-01-10 08:29:00,2.06074,2.06086,2.06074,2.06086,10793262.0
2006-01-10 08:30:00,2.06082,2.06083,2.06079,2.06082,689523.0
2006-01-10 08:31:00,2.06089,2.06109,2.06083,2.06109,9090644.0
2006-01-10 08:33:00,2.061,2.06139,2.061,2.06139,3948208.0
2006-01-10 08:34:00,2.06124,2.06145,2.06124,2.06132,8536759.0
2006-01-10 08:37:00,2.06134,2.06135,2.06126,2.06132,9878519.0
2006-01-10 08:38:00,2.0613,2.0613,2.06121,2.06127,3834477.0
2006-01-10 08:39:00,2.06129,2.06136,2.06126,2.06129,2559270.0
2006-01-10 08:40:00,2.0612,2.06123,2.06091,2.06104,1202470.0
2006-01-10 08:41:00,2.06117,2.06119,2.061,2.0611,3113913.0
2006-01-10 08:43:00,2.06114,2.06122,2.06114,2.06118,7381199.0
2006-01-10 08:44:00,2.06124,2.06135,2.06123,2.06126,32277288.0
2006-01-10 08:45:00,2.06124,2.06128,2.06111,2.06124,5699099.0
2006-01-10 08:46:00,2.06086,2.06137,2.06086,2.06137,7066247.0
2006-01-10 08:47:00,2.06139,2.06148,2.06131,2.06131,9149904.0
2006-01-10 08:48:00,2.06129,2.06134,2.06121,2.06122,1414874.0
2006-01-10 08:49:00,2.06109,2.06117,2.06106,2.06117,4282748.0
2006-01-10 08:50:00,2.06114,2.06115,2.06099,2.06109,18734482.0
2006-01-10 08:51:00,2.06114,2.06125,2.06093,2.06125,3007306.0
2006-01-10 08:52:00,2.06127,2.06127,2.06102,2.06102,1578752.0
2006-01-10 08:53:00,2.06112,2.06112,2.06094,2.06097,5605804.0
2006-01-10 08:54:00,2.06087,2.06091,2.06053,2.06091,12543823.0
2006-01-10 08:55:00,2.06101,2.06114,2.06101,2.06104,6469923.0
2006-01-10 08:56:00,2.06107,2.06121,2.06101,2.06121,8770297.0
2006-01-10 08:57:00,2.06114,2.06117,2.06102,2.06102,7040274.0
2006-01-10 08:58:00,2.06096,2.06096,2.0606,2.0606,9130144.0
2006-01-10 08:59:00,2.06071,2.06081,2.06034,2.06074,3988414.0
2006-01-10 09:00:00,2.06079,2.06097,2.06075,2.06075,3225039.0
2006-01-10 09:01:00,2.06076,2.06076,2.06057,2.0606,6727719.0
2006-01-10 09:02:00,2.06066,2.06104,2.06066,2.06104,2379474.0
2006-01-10 09:03:00,2.06113,2.06124,2.06113,2.06116,12962584.0
2006-01-10 09:04:00,2.06122,2.06129,2.06118,2.06118,7358678.0
2006-01-10 09:05:00,2.06101,2.06117,2.06089,2.06089,4082633.0
2006-01-10 09:06:00,2.06097,2.06113,2.06097,2.06109,6354503.0
2006-01-10 09:07:00,2.06098,2.06114,2.06088,2.06088,9492867.0
2006-01-10 09:08:00,2.06088,2.06091,2.06079,2.0609,2620515.0
2006-01-10 09:09:00,2.06083,2.06087,2.06064,2.06087,8518451.0
2006-01-10 09:10:00,2.06075,2.06088,2.06069,2.06069,3244081.0
2006-01-10 09:11:00,2.06077,2.06094,2.06077,2.06089,2720021.0
2006-01-10 09:12:00,2.06088,2.06088,2.06055,2.06055,2096294.0
2006-01-10 09:13:00,2.06078,2.06081,2.06072,2.06072,5692960.0
2006-01-10 09:15:00,2.06063,2.06088,2.06063,2.06088,12369205.0
2006-01-10 09:17:00,2.06095,2.06095,2.06071,2.06071,5435094.0
2006-01-10 09:18:00,2.06065,2.06065,2.06029,2.06029,5292708.0
2006-01-10 09:20:00,2.06033,2.06042,2.06023,2.06041,16139179.0
2006-01-10 09:21:00,2.0603,2.06049,2.0603,2.06045,6276964.0
2006-01-10 09:22:00,2.0604,2.0604,2.06024,2.06039,4718908.0
2006-01-10 09:23:00,2.0604,2.0604,2.06013,2.06013,16806918.0
2006-01-10 09:24:00,2.06013,2.06019,2.0601,2.0601,10994780.0
2006-01-10 09:25:00,2.06009,2.06032,2.06009,2.06021,4375739.0
2006-01-10 09:26:00,2.06008,2.06008,2.05955,2.05955,3554294.0
2006-01-10 09:27:00,2.05942,2.05942,2.05906,2.05907,27847826.0
2006-01-10 09:28:00,2.05915,2.05927,2.05891,2.05922,7708557.0
2006-01-10 09:29:00,2.05906,2.05906,2.05872,2.05883,4588520.0
2006-01-10 09:30:00,2.05878,2.05885,2.05857,2.05859,2179582.0
2006-01-10 09:31:00,2.05855,2.05865,2.05848,2.05848,14113345.0
2006-01-10 09:32:00,2.05855,2.05882,2.05855,2.0587,9309864.0
2006-01-10 09:33:00,2.05906,2.05931,2.05906,2.0593,5589697.0
2006-01-10 09:34:00,2.0593,2.05958,2.05923,2.05958,12967151.0
2006-01-10 09:35:00,2.05986,2.06026,2.05962,2.06026,3205382.0
2006-01-10 09:36:00,2.0604,2.06043,2.0602,2.06037,18985385.0
2006-01-10 09:37:00,2.06033,2.0604,2.06008,2.06008,16978154.0
2006-01-10 09:38:00,2.06005,2.06006,2.05986,2.05986,1716639.0
2006-01-10 09:39:00,2.05989,2.05989,2.05963,2.05981,5884976.0
2006-01-10 09:40:00,2.05975,2.05984,2.05958,2.05958,24474361.0
2006-01-10 09:41:00,2.05959,2.05996,2.05959,2.05996,3391764.0
2006-01-10 09:42:00,2.05994,2.05994,2.05974,2.05974,10286798.0
2006-01-10 09:43:00,2.05964,2.05987,2.05956,2.05987,3703887.0
2006-01-10 09:44:00,2.0598,2.0598,2.05957,2.05957,1938557.0
2006-01-10 09:45:00,2.05962,2.05977,2.05955,2.05968,5513439.0
2006-01-10 09:46:00,2.05964,2.05987,2.05943,2.05987,3476816.0
2006-01-10 09:47:00,2.05971,2.05971,2.05929,2.05929,3825727.0
2006-01-10 09:48:00,2.05921,2.05923,2.05896,2.05907,5681118.0
2006-01-10 09:49:00,2.05895,2.05895,2.05861,2.05861,7771575.0
2006-01-10 09:50:00,2.05864,2.05879,2.0586,2.05879,1254708.0
2006-01-10 09:51:00,2.05888,2.05915,2.05888,2.05915,2947753.0
2006-01-10 09:52:00,2.0591,2.05965,2.0591,2.05965,1094279.0
2006-01-10 09:53:00,2.05971,2.05981,2.0595,2.0595,9497139.0
2006-01-10 09:54:00,2.05961,2.05961,2.05903,2.05903,3600215.0
2006-01-10 09:55:00,2.05941,2.05941,2.05914,2.05914,4045965.0
2006-01-10 09:56:00,2.05912,2.05934,2.05907,2.05921,3771573.0
2006-01-10 09:57:00,2.05915,2.05955,2.05915,2.05943,1780373.0
2006-01-10 09:58:00,2.05945,2.05987,2.05945,2.05987,6931848.0
2006-01-10 09:59:00,2.05988,2.06013,2.05987,2.06005,4078764.0
2006-01-10 10:00:00,2.06014,2.06042,2.06014,2.06042,3463921.0
2006-01-10 10:01:00,2.06029,2.06071,2.06029,2.06071,6519192.0
2006-01-10 10:02:00,2.0606,2.06116,2.0606,2.06116,3697555.0
2006-01-10 10:03:00,2.06107,2.06111,2.06094,2.06111,17125458.0
2006-01-10 10:04:00,2.06119,2.06123,2.06108,2.0612,2928555.0
2006-01-10 10:05:00,2.06129,2.06146,2.06129,2.06146,3746675.0
2006-01-10 10:06:00,2.0615,2.06154,2.06129,2.06135,10292124.0
2006-01-10 10:07:00,2.06134,2.06134,2.06122,2.06127,20452033.0
2006-01-10 10:08:00,2.06124,2.06153,2.06117,2.06153,8672160.0
2006-01-10 10:09:00,2.06163,2.06204,2.06163,2.06204,14013264.0
2006-01-10 10:10:00,2.0621,2.06249,2.0621,2.06249,10642238.0
2006-01-10 10:11:00,2.06236,2.06236,2.06176,2.06213,5283957.0
2006-01-10 10:12:00,2.06216,2.06216,2.06184,2.06202,3057888.0
2006-01-10 10:13:00,2.06207,2.06253,2.06186,2.06253,11598197.0
2006-01-10 10:14:00,2.06267,2.06292,2.06267,2.06282,4113144.0
2006-01-10 10:15:00,2.06269,2.06269,2.06255,2.0626,1455537.0
2006-01-10 10:16:00,2.06277,2.06303,2.06277,2.06296,4587288.0
2006-01-10 10:17:00,2.06283,2.06288,2.06265,2.06265,2644852.0
2006-01-10 10:18:00,2.06286,2.06348,2.06286,2.06344,11183305.0
2006-01-10 10:19:00,2.06352,2.0637,2.06352,2.0637,2384134.0
2006-01-10 10:20:00,2.06376,2.0639,2.06369,2.06385,11974548.0
2006-01-10 10:21:00,2.064,2.06454,2.064,2.06454,2723654.0
2006-01-10 10:22:00,2.06446,2.0648,2.06446,2.0648,13449315.0
2006-01-10 10:23:00,2.06489,2.06492,2.0648,2.06488,3951060.0
2006-01-10 10:24:00,2.06472,2.06486,2.06452,2.06452,3569566.0
2006-01-10 10:25:00,2.06437,2.06437,2.06404,2.06421,6010895.0
2006-01-10 10:26:00,2.06427,2.06439,2.06424,2.06439,11701046.0
2006-01-10 10:27:00,2.06446,2.06476,2.06446,2.06476,9381748.0
2006-01-10 10:28:00,2.06489,2.06509,2.06489,2.06504,3704103.0
2006-01-10 10:29:00,2.06516,2.06532,2.06511,2.06527,6956017.0
2006-01-10 10:30:00,2.06532,2.06533,2.06511,2.06533,13567874.0
2006-01-10 10:31:00,2.06526,2.06526,2.06479,2.06479,10687126.0
2006-01-10 10:32:00,2.06476,2.06476,2.06455,2.06455,10073394.0
2006-01-10 10:34:00,2.06446,2.06446,2.06423,2.06423,2617255.0
2006-01-10 10:35:00,2.06412,2.06468,2.06412,2.06468,1949509.0
2006-01-10 10:36:00,2.06467,2.06539,2.06467,2.06539,8546151.0
2006-01-10 10:37:00,2.06534,2.06534,2.06495,2.06495,20971423.0
2006-01-10 10:38:00,2.06484,2.06499,2.06474,2.0648,20138642.0
2006-01-10 10:39:00,2.06466,2.06483,2.06456,2.06456,4788853.0
2006-01-10 10:40:00,2.0643,2.0643,2.06391,2.06394,2711891.0
2006-01-10 10:41:00,2.06382,2.06409,2.06373,2.06409,4789231.0
2006-01-10 10:42:00,2.06425,2.06441,2.06425,2.06433,13721886.0
2006-01-10 10:43:00,2.06437,2.06445,2.0643,2.06431,9118976.0
2006-01-10 10:44:00,2.0643,2.0643,2.06414,2.06414,1112206.0
2006-01-10 10:45:00,2.06413,2.06428,2.06413,2.06426,2245069.0
2006-01-10 10:46:00,2.06433,2.06437,2.06413,2.06425,10481291.0
2006-01-10 10:47:00,2.06421,2.06426,2.06382,2.06415,17937095.0
2006-01-10 10:48:00,2.06417,2.06417,2.06389,2.06403,3473112.0
2006-01-10 10:49:00,2.06408,2.06422,2.06386,2.06386,2842298.0
2006-01-10 10:50:00,2.06381,2.06381,2.06353,2.06357,13955473.0
2006-01-10 10:51:00,2.06381,2.06382,2.06351,2.06368,1891566.0
2006-01-10 10:52:00,2.06371,2.06371,2.06354,2.06368,21178791.0
2006-01-10 10:53:00,2.06369,2.06372,2.06359,2.06365,7367668.0
2006-01-10 10:54:00,2.06366,2.06366,2.06348,2.06356,1658547.0
2006-01-10 10:55:00,2.06373,2.06393,2.06373,2.06393,8315204.0
2006-01-10 10:56:00,2.06401,2.06402,2.06396,2.06397,7377511.0
2006-01-10 10:57:00,2.06397,2.06408,2.06389,2.06395,18244774.0
2006-01-10 10:58:00,2.06384,2.0641,2.06384,2.0641,17738693.0
2006-01-10 10:59:00,2.06407,2.06407,2.06349,2.06372,11092493.0
2006-01-10 11:00:00,2.06367,2.06367,2.06349,2.06349,3910753.0
2006-01-10 11:01:00,2.06351,2.06351,2.06324,2.06331,13652203.0
2006-01-10 11:02:00,2.06338,2.06364,2.06338,2.06359,10116615.0
2006-01-10 11:03:00,2.06347,2.06364,2.06343,2.06343,17806457.0
2006-01-10 11:04:00,2.06336,2.06336,2.06312,2.06329,4599136.0
2006-01-10 11:05:00,2.06339,2.06371,2.06339,2.06371,1987475.0
2006-01-10 11:06:00,2.0637,2.0638,2.0636,2.0636,8551710.0
2006-01-10 11:07:00,2.06366,2.06366,2.06345,2.06345,7775954.0
2006-01-10 11:08:00,2.06342,2.06346,2.06335,2.06335,11984180.0
2006-01-10 11:09:00,2.06331,2.06347,2.06312,2.06347,5116824.0
2006-01-10 11:10:00,2.06354,2.06359,2.06353,2.06359,9894999.0
2006-01-10 11:11:00,2.06366,2.06387,2.06366,2.06387,18547620.0
2006-01-10 11:12:00,2.06392,2.06414,2.0638,2.06414,11365334.0
2006-01-10 11:13:00,2.06414,2.06431,2.06411,2.06431,8303203.0
2006-01-10 11:14:00,2.06439,2.0646,2.06438,2.0646,7404343.0
2006-01-10 11:15:00,2.0646,2.06498,2.0646,2.06498,4363654.0
2006-01-10 11:16:00,2.0651,2.06522,2.06497,2.0652,26512578.0
2006-01-10 11:17:00,2.06507,2.06509,2.06487,2.06487,13949240.0
2006-01-10 11:18:00,2.0648,2.0648,2.06444,2.06448,10994244.0
2006-01-10 11:19:00,2.06449,2.06454,2.06444,2.06448,10406689.0
2006-01-10 11:20:00,2.06462,2.06473,2.06429,2.06442,10220433.0
2006-01-10 11:21:00,2.06433,2.06433,2.06408,2.06424,11462305.0
2006-01-10 11:22:00,2.06422,2.06422,2.06401,2.06401,8746731.0
2006-01-10 11:23:00,2.06389,2.06422,2.06389,2.06418,2736901.0
2006-01-10 11:24:00,2.06408,2.06408,2.06381,2.06394,5360852.0
2006-01-10 11:25:00,2.06392,2.06397,2.06373,2.06397,1531724.0
2006-01-10 11:26:00,2.06397,2.06416,2.06372,2.06413,7463795.0
2006-01-10 11:28:00,2.06413,2.06413,2.06377,2.06377,8531728.0
2006-01-10 11:29:00,2.06384,2.06401,2.06374,2.06401,9037103.0
2006-01-10 11:30:00,2.06408,2.06412,2.06398,2.06407,6440963.0
2006-01-10 11:31:00,2.06401,2.06401,2.06391,2.06391,9749179.0
2006-01-10 11:32:00,2.06386,2.06391,2.06372,2.06379,9505327.0
2006-01-10 11:33:00,2.06368,2.06394,2.06368,2.06394,1547797.0
2006-01-10 11:35:00,2.06393,2.06393,2.06382,2.06382,19352224.0
2006-01-10 11:36:00,2.06374,2.06382,2.06351,2.06382,14651439.0
2006-01-10 11:37:00,2.06391,2.06398,2.06376,2.06386,29873974.0
2006-01-10 11:38:00,2.06384,2.06384,2.06365,2.06365,14407217.0
2006-01-10 11:39:00,2.06337,2.06358,2.06337,2.06358,9127803.0
2006-01-10 11:40:00,2.06362,2.06371,2.06362,2.06363,7473309.0
2006-01-10 11:41:00,2.06366,2.06373,2.06364,2.06364,564172.0
2006-01-10 11:42:00,2.06364,2.06374,2.06356,2.06374,8002536.0
2006-01-10 11:43:00,2.06375,2.06391,2.06333,2.06388,2930611.0
2006-01-10 11:44:00,2.06422,2.06439,2.06417,2.06439,12190056.0
2006-01-10 11:45:00,2.06439,2.06456,2.06439,2.06456,3368626.0
2006-01-10 11:46:00,2.06459,2.0647,2.06457,2.06461,29552202.0
2006-01-10 11:47:00,2.06496,2.06496,2.06442,2.06442,20770616.0
2006-01-10 11:48:00,2.06439,2.06482,2.06439,2.06465,10448978.0
2006-01-10 11:49:00,2.06473,2.06512,2.06473,2.06512,15330398.0
2006-01-10 11:50:00,2.06515,2.06564,2.06515,2.06564,24205757.0
2006-01-10 11:51:00,2.06562,2.06577,2.06562,2.06574,3352412.0
2006-01-10 11:52:00,2.06572,2.06577,2.06557,2.06577,29913513.0
2006-01-10 11:53:00,2.06564,2.06564,2.06528,2.06528,6221798.0
2006-01-10 11:54:00,2.065,2.065,2.06487,2.06492,3066700.0
2006-01-10 11:55:00,2.06486,2.06521,2.0647,2.06505,10223366.0
2006-01-10 11:56:00,2.06503,2.06503,2.0648,2.06494,5802724.0
2006-01-10 11:57:00,2.06462,2.06462,2.06428,2.06428,3944249.0
2006-01-10 11:58:00,2.06417,2.06455,2.06416,2.06455,29105194.0
2006-01-10 11:59:00,2.06454,2.06469,2.06448,2.06469,21132222.0
2006-01-10 12:00:00,2.06482,2.06514,2.06482,2.06506,6155794.0
2006-01-10 12:01:00,2.06502,2.06502,2.06466,2.06466,2685545.0
2006-01-10 12:02:00,2.06435,2.06441,2.06415,2.06441,4740299.0
2006-01-10 12:03:00,2.06458,2.06472,2.06449,2.0646,7366378.0
2006-01-10 12:04:00,2.06448,2.06477,2.06448,2.06468,2252534.0
2006-01-10 12:05:00,2.06456,2.06456,2.06416,2.06416,2566520.0
2006-01-10 12:06:00,2.06421,2.06421,2.06415,2.0642,3263534.0
2006-01-10 12:07:00,2.06415,2.06415,2.06377,2.0638,3153627.0
2006-01-10 12:08:00,2.06385,2.06405,2.06379,2.06405,10340785.0
2006-01-10 12:09:00,2.06438,2.06476,2.06438,2.06475,8229246.0
2006-01-10 12:10:00,2.06481,2.06515,2.06474,2.06515,3498543.0
2006-01-10 12:11:00,2.06517,2.0654,2.06517,2.0654,12079976.0
2006-01-10 12:12:00,2.06539,2.06561,2.06539,2.06554,9142416.0
2006-01-10 12:13:00,2.06567,2.066,2.06565,2.066,8928033.0
2006-01-10 12:14:00,2.06602,2.06628,2.06602,2.06618,3823586.0
2006-01-10 12:15:00,2.06618,2.06629,2.06588,2.06588,4602203.0
2006-01-10 12:16:00,2.06631,2.06631,2.06585,2.06585,6810751.0
2006-01-10 12:17:00,2.06574,2.066,2.06574,2.066,31134818.0
2006-01-10 12:18:00,2.06608,2.06608,2.06589,2.06595,10139922.0
2006-01-10 12:19:00,2.06587,2.06587,2.06565,2.06565,1233913.0
2006-01-10 12:20:00,2.06562,2.06562,2.06519,2.06519,1624132.0
2006-01-10 12:21:00,2.06506,2.06506,2.06483,2.06483,505820.0
2006-01-10 12:22:00,2.06505,2.06536,2.06505,2.06535,5344902.0
2006-01-10 12:23:00,2.06538,2.06538,2.06498,2.06498,8271084.0
2006-01-10 12:24:00,2.06493,2.06493,2.06446,2.06446,19583005.0
2006-01-10 12:25:00,2.06472,2.0651,2.06472,2.0651,8661282.0
2006-01-10 12:26:00,2.06475,2.06537,2.06475,2.06537,9690444.0
2006-01-10 12:27:00,2.06542,2.06566,2.06538,2.0656,1017738.0
2006-01-10 12:28:00,2.06552,2.06552,2.06536,2.0654,359891.0
2006-01-10 12:29:00,2.06523,2.06554,2.06522,2.06554,3762809.0
2006-01-10 12:30:00,2.0656,2.06574,2.06539,2.06539,11315808.0
2006-01-10 12:31:00,2.06533,2.06553,2.06533,2.06553,8463815.0
2006-01-10 12:32:00,2.0656,2.06575,2.06553,2.06575,11164089.0
2006-01-10 12:33:00,2.06585,2.06687,2.06585,2.06687,17297912.0
2006-01-10 12:34:00,2.06689,2.06689,2.06668,2.06675,9063553.0
2006-01-10 12:35:00,2.06664,2.06695,2.06664,2.06695,10863478.0
2006-01-10 12:36:00,2.06701,2.0672,2.06691,2.0672,3764891.0
2006-01-10 12:37:00,2.06723,2.06745,2.06715,2.06745,2547505.0
2006-01-10 12:38:00,2.06746,2.06765,2.06742,2.06742,3452767.0
2006-01-10 12:39:00,2.06723,2.06723,2.06695,2.06704,7467184.0
2006-01-10 12:40:00,2.06701,2.06701,2.06678,2.06682,3260385.0
2006-01-10 12:41:00,2.06681,2.06681,2.06673,2.06673,2246638.0
2006-01-10 12:42:00,2.06674,2.06698,2.06674,2.06698,3810116.0
2006-01-10 12:43:00,2.06692,2.06692,2.06654,2.06654,4102345.0
2006-01-10 12:44:00,2.06656,2.06656,2.06637,2.06637,492587.0
2006-01-10 12:45:00,2.06635,2.06658,2.06635,2.06658,3156344.0
2006-01-10 12:46:00,2.06661,2.06688,2.06661,2.06685,3809295.0
2006-01-10 12:47:00,2.06683,2.06702,2.06653,2.06702,9878214.0
2006-01-10 12:48:00,2.06704,2.06741,2.06689,2.06689,12827740.0
2006-01-10 12:49:00,2.06738,2.06749,2.06731,2.06738,2245735.0
2006-01-10 12:50:00,2.06733,2.06738,2.06722,2.06722,22795652.0
2006-01-10 12:51:00,2.06724,2.06724,2.06699,2.06709,2122493.0
2006-01-10 12:52:00,2.06703,2.0671,2.06668,2.0671,15707764.0
2006-01-10 12:53:00,2.06724,2.06769,2.06724,2.06738,10371495.0
2006-01-10 12:54:00,2.06722,2.06732,2.06691,2.06724,8591071.0
2006-01-10 12:55:00,2.06723,2.06763,2.06723,2.0674,14234084.0
2006-01-10 12:56:00,2.06735,2.06736,2.06728,2.06736,26963677.0
2006-01-10 12:57:00,2.06738,2.06745,2.06733,2.06738,2219363.0
2006-01-10 12:58:00,2.06738,2.0676,2.06732,2.0676,3693258.0
2006-01-10 12:59:00,2.06758,2.06762,2.06742,2.06742,17563384.0
2006-01-10 13:00:00,2.0673,2.0673,2.06697,2.06697,4680632.0
2006-01-10 13:01:00,2.06692,2.06692,2.06654,2.06654,401735.0
2006-01-10 13:02:00,2.06653,2.06653,2.06631,2.06631,15531173.0
2006-01-10 13:03:00,2.06627,2.06634,2.06622,2.06634,1259126.0
2006-01-10 13:05:00,2.06644,2.06654,2.06637,2.06654,10531793.0
2006-01-10 13:06:00,2.06641,2.06641,2.06623,2.06623,3121494.0
2006-01-10 13:07:00,2.06621,2.06621,2.06606,2.06606,2712806.0
2006-01-10 13:08:00,2.06605,2.06605,2.06556,2.06556,4746175.0
2006-01-10 13:09:00,2.06556,2.06564,2.06556,2.06564,1793299.0
2006-01-10 13:10:00,2.06561,2.06561,2.06547,2.06547,7977614.0
2006-01-10 13:11:00,2.06551,2.06565,2.06544,2.06565,3908438.0
2006-01-10 13:12:00,2.06583,2.06598,2.0658,2.06589,3599911.0
2006-01-10 13:13:00,2.06604,2.06642,2.06604,2.06628,3918936.0
2006-01-10 13:14:00,2.06636,2.06648,2.06636,2.06648,8065310.0
2006-01-10 13:15:00,2.06657,2.06681,2.06637,2.06675,1162044.0
2006-01-10 13:16:00,2.06677,2.06677,2.06652,2.06652,8805073.0
2006-01-10 13:17:00,2.06646,2.06646,2.0662,2.06626,2999152.0
2006-01-10 13:18:00,2.06626,2.06626,2.06605,2.06605,2270797.0
2006-01-10 13:19:00,2.06605,2.06605,2.06571,2.06574,16506849.0
2006-01-10 13:20:00,2.06576,2.06576,2.06559,2.06559,6347242.0
2006-01-10 13:21:00,2.06556,2.06556,2.06532,2.06532,7037382.0
2006-01-10 13:22:00,2.06529,2.06529,2.06516,2.06516,5327863.0
2006-01-10 13:23:00,2.06505,2.06508,2.06466,2.06485,13476285.0
2006-01-10 13:24:00,2.06477,2.06477,2.06456,2.06456,7153063.0
2006-01-10 13:25:00,2.06446,2.06448,2.06412,2.06412,3574120.0
2006-01-10 13:26:00,2.0642,2.06435,2.06414,2.06435,1026118.0
2006-01-10 13:27:00,2.06429,2.06447,2.06415,2.06447,12640070.0
2006-01-10 13:28:00,2.06434,2.06446,2.0642,2.0642,702113.0
2006-01-10 13:29:00,2.06421,2.06426,2.06421,2.06422,969108.0
2006-01-10 13:30:00,2.06418,2.06446,2.06418,2.06446,1090545.0
2006-01-10 13:31:00,2.06451,2.06459,2.06434,2.06459,5486146.0
2006-01-10 13:32:00,2.06453,2.06453,2.06429,2.06429,13759523.0
2006-01-10 13:34:00,2.06421,2.06449,2.0642,2.06449,5489667.0
2006-01-10 13:36:00,2.06456,2.06481,2.06444,2.06481,5749729.0
2006-01-10 13:37:00,2.06492,2.06492,2.06479,2.06484,1815926.0
2006-01-10 13:38:00,2.06482,2.06489,2.06482,2.06488,1625780.0
2006-01-10 13:39:00,2.06494,2.06518,2.06494,2.06498,4905210.0
2006-01-10 13:40:00,2.06511,2.06545,2.06511,2.06545,1430943.0
2006-01-10 13:41:00,2.06545,2.06567,2.06545,2.06554,8749181.0
2006-01-10 13:42:00,2.06553,2.06578,2.06552,2.06578,7959197.0
2006-01-10 13:43:00,2.06579,2.06588,2.06568,2.06588,4434478.0
2006-01-10 13:44:00,2.06601,2.0661,2.06597,2.066,3743823.0
2006-01-10 13:45:00,2.06595,2.06617,2.06595,2.06611,2269298.0
2006-01-10 13:46:00,2.0661,2.06631,2.06603,2.06631,4319573.0
2006-01-10 13:47:00,2.06624,2.06625,2.06606,2.06624,2029803.0
2006-01-10 13:48:00,2.06622,2.06653,2.06622,2.06653,6374180.0
2006-01-10 13:49:00,2.06639,2.06639,2.06619,2.06619,2020122.0
2006-01-10 13:50:00,2.06613,2.06613,2.06585,2.066,3333644.0
2006-01-10 13:51:00,2.06619,2.06649,2.06614,2.06649,16688905.0
2006-01-10 13:52:00,2.0665,2.0666,2.06644,2.06644,17816077.0
2006-01-10 13:53:00,2.06634,2.06675,2.06634,2.06675,1345824.0
2006-01-10 13:55:00,2.06677,2.06681,2.06661,2.06661,565677.0
2006-01-10 13:56:00,2.06671,2.06694,2.0665,2.06694,1894226.0
2006-01-10 13:57:00,2.0671,2.0674,2.06705,2.0674,663533.0
2006-01-10 13:58:00,2.06739,2.06755,2.06714,2.06755,19919658.0
2006-01-10 13:59:00,2.0677,2.06794,2.0677,2.06781,9398231.0
2006-01-10 14:00:00,2.06794,2.06794,2.06778,2.06778,3905604.0
2006-01-10 14:01:00,2.06772,2.06792,2.06746,2.06788,5501689.0
2006-01-10 14:02:00,2.068,2.0683,2.068,2.0683,8187908.0
2006-01-10 14:03:00,2.0683,2.06854,2.0683,2.06845,23664545.0
2006-01-10 14:04:00,2.06844,2.06895,2.06844,2.06879,3621984.0
2006-01-10 14:05:00,2.06872,2.0688,2.06855,2.06855,3949782.0
2006-01-10 14:06:00,2.06857,2.06857,2.06825,2.06825,3310565.0
2006-01-10 14:07:00,2.06816,2.06846,2.06816,2.06846,6891562.0
2006-01-10 14:08:00,2.06858,2.06858,2.06833,2.0684,15532791.0
2006-01-10 14:09:00,2.06846,2.06857,2.06837,2.06856,4487855.0
2006-01-10 14:10:00,2.06844,2.0686,2.06844,2.06852,3108025.0
2006-01-10 14:11:00,2.06852,2.06855,2.06832,2.06832,3794280.0
2006-01-10 14:12:00,2.06834,2.06834,2.06803,2.06803,15880163.0
2006-01-10 14:13:00,2.06813,2.06813,2.0679,2.06791,3383156.0
2006-01-10 14:14:00,2.06777,2.06793,2.06777,2.06777,20743022.0
2006-01-10 14:15:00,2.0677,2.0677,2.06741,2.06741,2466862.0
2006-01-10 14:16:00,2.0673,2.0674,2.06724,2.06724,2500736.0
2006-01-10 14:17:00,2.06715,2.06715,2.06689,2.06691,6043684.0
2006-01-10 14:18:00,2.06668,2.06682,2.06658,2.06658,4599639.0
2006-01-10 14:19:00,2.0665,2.0665,2.0664,2.0664,3487619.0
2006-01-10 14:20:00,2.06643,2.06643,2.06622,2.06622,1611565.0
2006-01-10 14:21:00,2.06619,2.06619,2.06599,2.06599,7039468.0
2006-01-10 14:22:00,2.06599,2.066,2.06571,2.06578,17614077.0
2006-01-10 14:23:00,2.06557,2.06589,2.06534,2.06589,2924218.0
2006-01-10 14:24:00,2.06593,2.06593,2.06555,2.06555,9717792.0
2006-01-10 14:25:00,2.06547,2.06552,2.06533,2.06539,2597731.0
2006-01-10 14:26:00,2.06536,2.06536,2.06515,2.06522,1371717.0
2006-01-10 14:27:00,2.06519,2.06519,2.06497,2.06497,1675812.0
2006-01-10 14:28:00,2.06494,2.06494,2.06461,2.06461,4352881.0
2006-01-10 14:29:00,2.0647,2.0647,2.06449,2.06456,7909663.0
2006-01-10 14:30:00,2.06445,2.06448,2.06399,2.06437,10579764.0
2006-01-10 14:31:00,2.06428,2.06429,2.06401,2.06413,1332502.0
2006-01-10 14:32:00,2.06389,2.06427,2.06389,2.06427,1079384.0
2006-01-10 14:33:00,2.06434,2.06438,2.06427,2.06427,1859340.0
2006-01-10 14:34:00,2.06421,2.06421,2.06403,2.06403,3441476.0
2006-01-10 14:35:00,2.06391,2.06391,2.0636,2.06381,10907861.0
2006-01-10 14:36:00,2.06383,2.06392,2.06376,2.06376,1495081.0
2006-01-10 14:37:00,2.06371,2.06371,2.06314,2.06349,3829994.0
2006-01-10 14:38:00,2.0634,2.0634,2.06336,2.06336,1288562.0
2006-01-10 14:39:00,2.0633,2.0633,2.06314,2.06314,2551777.0
2006-01-10 14:40:00,2.0631,2.0631,2.06295,2.06295,4444943.0
2006-01-10 14:41:00,2.06287,2.06287,2.06242,2.06257,10318734.0
2006-01-10 14:42:00,2.06263,2.06263,2.06232,2.06232,9906640.0
2006-01-10 14:43:00,2.06245,2.06245,2.06185,2.06213,1084430.0
2006-01-10 14:44:00,2.06227,2.06227,2.06192,2.06207,18245689.0
2006-01-10 14:45:00,2.06242,2.06264,2.06241,2.06249,10851656.0
2006-01-10 14:46:00,2.06241,2.06284,2.06241,2.06284,15954207.0
2006-01-10 14:47:00,2.06276,2.06276,2.06252,2.06264,2549416.0
2006-01-10 14:48:00,2.06241,2.06291,2.06241,2.06291,11117603.0
2006-01-10 14:49:00,2.06278,2.06284,2.06242,2.06261,482882.0
2006-01-10 14:50:00,2.06274,2.06291,2.06274,2.06288,3330673.0
2006-01-10 14:51:00,2.06294,2.06294,2.06272,2.06287,1285104.0
2006-01-10 14:52:00,2.06285,2.06285,2.0626,2.0626,1352253.0
2006-01-10 14:53:00,2.06249,2.06249,2.06221,2.06228,3166861.0
2006-01-10 14:54:00,2.06222,2.0626,2.06222,2.0626,4247020.0
2006-01-10 14:55:00,2.0627,2.06314,2.0627,2.06314,3612282.0
2006-01-10 14:56:00,2.06336,2.06362,2.06336,2.06361,3948947.0
2006-01-10 14:57:00,2.06343,2.0635,2.06332,2.0634,8818799.0
2006-01-10 14:58:00,2.06313,2.06323,2.06284,2.06284,853451.0
2006-01-10 14:59:00,2.06298,2.06303,2.06259,2.06262,3099027.0
2006-01-10 15:00:00,2.06261,2.06261,2.06229,2.06229,12953093.0
2006-01-10 15:01:00,2.06215,2.06217,2.06173,2.06177,10849818.0
2006-01-10 15:02:00,2.0617,2.06184,2.06157,2.0616,31500956.0
2006-01-10 15:03:00,2.06154,2.06154,2.06128,2.06132,6589613.0
2006-01-10 15:04:00,2.06128,2.06166,2.06128,2.06166,6348786.0
2006-01-10 15:05:00,2.06184,2.06217,2.06175,2.06217,10363629.0
2006-01-10 15:06:00,2.06202,2.06217,2.0617,2.06211,15343890.0
2006-01-10 15:07:00,2.06209,2.06219,2.06206,2.06211,4240469.0
2006-01-10 15:08:00,2.06209,2.06246,2.06209,2.06228,4076533.0
2006-01-10 15:09:00,2.0622,2.0622,2.06199,2.06214,7581440.0
2006-01-10 15:10:00,2.06208,2.06209,2.06197,2.06198,13742182.0
2006-01-10 15:11:00,2.06168,2.06169,2.06149,2.06164,1749031.0
2006-01-10 15:12:00,2.06166,2.06166,2.06109,2.06161,1584267.0
2006-01-10 15:13:00,2.06176,2.06197,2.06176,2.0619,1754345.0
2006-01-10 15:14:00,2.06175,2.06176,2.06112,2.06176,9155127.0
2006-01-10 15:15:00,2.06192,2.06205,2.06182,2.06197,5547139.0
2006-01-10 15:16:00,2.06194,2.06202,2.06177,2.06202,4914487.0
2006-01-10 15:17:00,2.06212,2.06249,2.06212,2.06249,671625.0
2006-01-10 15:18:00,2.06235,2.06245,2.0623,2.06234,2248276.0
2006-01-10 15:19:00,2.0624,2.06261,2.0624,2.06259,2226908.0
2006-01-10 15:20:00,2.06265,2.06286,2.06262,2.06286,10535746.0
2006-01-10 15:21:00,2.06287,2.0633,2.06287,2.0633,10695114.0
2006-01-10 15:22:00,2.0634,2.0634,2.06314,2.0633,13530701.0
2006-01-10 15:23:00,2.06318,2.06319,2.06297,2.06297,8746742.0
2006-01-10 15:24:00,2.06318,2.06342,2.06313,2.06342,10803971.0
2006-01-10 15:25:00,2.06346,2.06364,2.06317,2.06337,17750261.0
2006-01-10 15:26:00,2.06331,2.06368,2.06331,2.06368,21188047.0
2006-01-10 15:27:00,2.06369,2.06374,2.06326,2.06336,3790831.0
2006-01-10 15:28:00,2.06336,2.06336,2.06297,2.06319,1700991.0
2006-01-10 15:29:00,2.06322,2.06328,2.0631,2.06323,3084795.0
2006-01-10 15:30:00,2.0634,2.06357,2.0634,2.06356,8353082.0
2006-01-10 15:31:00,2.06361,2.06379,2.06361,2.06375,9953748.0
2006-01-10 15:32:00,2.06401,2.0641,2.06389,2.06389,8859654.0
2006-01-10 15:33:00,2.06386,2.06391,2.06369,2.06378,2301152.0
2006-01-10 15:34:00,2.06375,2.06375,2.06351,2.06353,951308.0
2006-01-10 15:35:00,2.06352,2.06352,2.06307,2.06329,5705545.0
2006-01-10 15:36:00,2.06324,2.06324,2.06293,2.06299,6491210.0
2006-01-10 15:37:00,2.06295,2.06295,2.06266,2.06272,9677537.0
2006-01-10 15:38:00,2.06268,2.06281,2.06253,2.06281,9474152.0
2006-01-10 15:39:00,2.0628,2.06307,2.0628,2.06307,6869598.0
2006-01-10 15:40:00,2.06314,2.06332,2.06308,2.0632,7941800.0
2006-01-10 15:41:00,2.06318,2.06325,2.0629,2.0629,3174341.0
2006-01-10 15:42:00,2.06288,2.06288,2.0622,2.0622,10876085.0
2006-01-10 15:43:00,2.0624,2.0624,2.06195,2.06204,9671060.0
2006-01-10 15:44:00,2.06197,2.062,2.06152,2.06152,7011706.0
2006-01-10 15:45:00,2.0617,2.0617,2.06136,2.06163,1395218.0
2006-01-10 15:46:00,2.06166,2.06181,2.06166,2.06181,549415.0
2006-01-10 15:47:00,2.06186,2.06203,2.06183,2.06202,6823850.0
2006-01-10 15:48:00,2.06209,2.06231,2.06207,2.06228,4823987.0
2006-01-10 15:49:00,2.06209,2.06209,2.06169,2.06176,5793812.0
2006-01-10 15:50:00,2.06184,2.0619,2.06175,2.06175,3099245.0
2006-01-10 15:51:00,2.0618,2.06239,2.0618,2.06239,3362293.0
2006-01-10 15:52:00,2.06243,2.06244,2.06231,2.06231,7668615.0
2006-01-10 15:53:00,2.06217,2.06217,2.06187,2.06212,1220401.0
2006-01-10 15:54:00,2.06215,2.06223,2.06207,2.06207,19621503.0
2006-01-10 15:55:00,2.06191,2.06191,2.06135,2.06135,6822406.0
2006-01-10 15:56:00,2.06139,2.06139,2.06106,2.06107,6631546.0
2006-01-10 15:57:00,2.06114,2.06132,2.06112,2.06132,3444227.0
2006-01-10 15:58:00,2.06138,2.06153,2.06116,2.06153,5061710.0
2006-01-10 15:59:00,2.06159,2.0619,2.06154,2.06174,17971731.0
2006-01-10 16:00:00,2.06166,2.06187,2.0616,2.06187,2538580.0
2006-01-10 16:01:00,2.06194,2.06199,2.06152,2.06186,17794287.0
2006-01-10 16:02:00,2.06178,2.06178,2.06166,2.06167,2879439.0
2006-01-10 16:03:00,2.06163,2.06174,2.06155,2.06169,4289875.0
2006-01-10 16:04:00,2.06168,2.06189,2.06163,2.06189,7622222.0
2006-01-10 16:05:00,2.06195,2.06204,2.06176,2.06204,12441169.0
2006-01-10 16:06:00,2.06197,2.06222,2.06197,2.06222,5467762.0
2006-01-10 16:07:00,2.06225,2.06247,2.06225,2.06243,14518108.0
2006-01-10 16:08:00,2.06256,2.06257,2.06222,2.06222,19916589.0
2006-01-10 16:09:00,2.06239,2.06239,2.06214,2.06214,10484624.0
2006-01-10 16:10:00,2.0622,2.0622,2.06174,2.06183,4784126.0
2006-01-10 16:11:00,2.06182,2.06182,2.06161,2.06161,16810800.0
2006-01-10 16:12:00,2.06156,2.06156,2.06133,2.06133,19828503.0
2006-01-10 16:13:00,2.06134,2.06134,2.06109,2.06109,1423299.0
2006-01-10 16:14:00,2.06119,2.06119,2.06063,2.06081,4553845.0
2006-01-10 16:15:00,2.06078,2.06078,2.06047,2.06047,6229999.0
2006-01-10 16:16:00,2.06057,2.06057,2.06032,2.06032,14394269.0
2006-01-10 16:17:00,2.06029,2.06031,2.06004,2.06004,3638377.0
2006-01-10 16:18:00,2.06004,2.06004,2.05977,2.05977,4154859.0
2006-01-10 16:19:00,2.05981,2.05981,2.05957,2.05972,1331134.0
2006-01-10 16:20:00,2.05967,2.05967,2.05937,2.05937,1574845.0
2006-01-10 16:21:00,2.0592,2.0592,2.05894,2.05897,9899501.0
2006-01-10 16:22:00,2.0591,2.05943,2.0591,2.05936,8269153.0
2006-01-10 16:23:00,2.05955,2.05997,2.05949,2.05997,16961605.0
2006-01-10 16:24:00,2.06,2.06004,2.0599,2.05992,17541303.0
2006-01-10 16:25:00,2.0599,2.0599,2.05922,2.05966,9125835.0
2006-01-10 16:26:00,2.05975,2.0599,2.05968,2.05979,8480893.0
2006-01-10 16:27:00,2.05971,2.05971,2.05936,2.05955,4833818.0
2006-01-10 16:28:00,2.05946,2.05949,2.05934,2.05937,3822111.0
2006-01-10 16:29:00,2.05928,2.05931,2.05852,2.05904,22715007.0
2006-01-10 16:30:00,2.05907,2.05907,2.05882,2.05882,3412361.0
2006-01-10 16:31:00,2.05879,2.05898,2.05858,2.05898,8371291.0
2006-01-10 16:32:00,2.05903,2.05905,2.05885,2.05885,4951298.0
2006-01-10 16:33:00,2.05871,2.05871,2.05841,2.05858,9534991.0
2006-01-10 16:34:00,2.0587,2.05896,2.0587,2.05896,4270475.0
2006-01-10 16:35:00,2.05891,2.05911,2.05891,2.05891,11478861.0
2006-01-10 16:36:00,2.05896,2.05897,2.05882,2.05882,3149363.0
2006-01-10 16:37:00,2.05891,2.05899,2.05873,2.05893,12855364.0
2006-01-10 16:38:00,2.05882,2.05893,2.05867,2.05893,12442480.0
2006-01-10 16:39:00,2.05897,2.05897,2.05882,2.05882,19759827.0
2006-01-10 16:40:00,2.05894,2.05922,2.05894,2.05922,1406952.0
2006-01-10 16:41:00,2.05914,2.05929,2.05914,2.05919,3832209.0
2006-01-10 16:42:00,2.05912,2.05912,2.05892,2.05905,2336274.0
2006-01-10 16:43:00,2.05904,2.05911,2.05895,2.05895,6268716.0
2006-01-10 16:44:00,2.05898,2.05898,2.05857,2.0587,11930954.0
2006-01-10 16:45:00,2.0588,2.05892,2.05879,2.05888,3829625.0
2006-01-10 16:46:00,2.0588,2.05901,2.05874,2.05874,15044771.0
2006-01-10 16:47:00,2.05883,2.05883,2.0586,2.05861,2692278.0
2006-01-10 16:48:00,2.0586,2.0586,2.05841,2.05841,1334155.0
2006-01-10 16:49:00,2.05842,2.05842,2.05812,2.05812,5209856.0
2006-01-10 16:50:00,2.05817,2.05817,2.05752,2.05752,1932686.0
2006-01-10 16:51:00,2.05788,2.05788,2.05767,2.05767,3925941.0
2006-01-10 16:52:00,2.05766,2.05766,2.05747,2.05747,11883127.0
2006-01-10 16:53:00,2.05739,2.05744,2.0572,2.05726,8876323.0
2006-01-10 16:54:00,2.0572,2.0572,2.05675,2.05675,9599663.0
2006-01-10 16:55:00,2.05693,2.05728,2.05693,2.0572,1006338.0
2006-01-10 16:56:00,2.05713,2.05713,2.05694,2.05694,4500245.0
2006-01-10 16:57:00,2.05693,2.05707,2.05658,2.05707,12495292.0
2006-01-10 16:58:00,2.05704,2.05746,2.05703,2.05746,21634723.0
2006-01-10 16:59:00,2.05748,2.05759,2.05729,2.05729,13310912.0
2006-01-10 17:00:00,2.05728,2.05728,2.05691,2.05703,13128030.0
2006-01-10 17:01:00,2.05714,2.05718,2.05704,2.05718,2980052.0
2006-01-10 17:02:00,2.05743,2.05768,2.05734,2.05768,4075184.0
2006-01-10 17:03:00,2.05762,2.05765,2.05733,2.05733,4113480.0
2006-01-10 17:04:00,2.05721,2.05738,2.05721,2.05723,2192512.0
2006-01-10 17:05:00,2.05709,2.05718,2.05683,2.05683,3022688.0
2006-01-10 17:06:00,2.05675,2.05718,2.05675,2.05718,7990317.0
2006-01-10 17:07:00,2.05727,2.05742,2.05724,2.05742,8790302.0
2006-01-10 17:08:00,2.05743,2.05787,2.05741,2.05774,5383711.0
2006-01-10 17:09:00,2.05776,2.05794,2.05776,2.05785,10179983.0
2006-01-10 17:10:00,2.05804,2.05826,2.05802,2.05807,15287129.0
2006-01-10 17:11:00,2.05804,2.05804,2.05787,2.05798,4151734.0
2006-01-10 17:12:00,2.05801,2.05835,2.05795,2.05835,3153941.0
2006-01-10 17:13:00,2.05843,2.05865,2.05827,2.05827,21555439.0
2006-01-10 17:14:00,2.0583,2.05833,2.05829,2.05833,8342370.0
2006-01-10 17:15:00,2.05806,2.05806,2.05771,2.05771,10674882.0
2006-01-10 17:16:00,2.0577,2.0581,2.0577,2.0581,5790128.0
2006-01-10 17:17:00,2.05823,2.05823,2.05815,2.05821,5496206.0
2006-01-10 17:18:00,2.05834,2.05852,2.05834,2.05841,4785194.0
2006-01-10 17:19:00,2.05831,2.05831,2.05796,2.05796,3413343.0
2006-01-10 17:20:00,2.05774,2.05811,2.05774,2.05811,2007083.0
2006-01-10 17:21:00,2.05831,2.05854,2.05831,2.05852,995477.0
2006-01-10 17:22:00,2.05858,2.05867,2.05828,2.05828,5130704.0
2006-01-10 17:23:00,2.05862,2.05905,2.05862,2.05889,13820780.0
2006-01-10 17:24:00,2.05907,2.05916,2.05894,2.05894,9939875.0
2006-01-10 17:25:00,2.05885,2.05885,2.05855,2.05862,12971646.0
2006-01-10 17:26:00,2.05873,2.05899,2.05873,2.05899,2418367.0
2006-01-10 17:27:00,2.05903,2.05918,2.05892,2.05892,3492937.0
2006-01-10 17:28:00,2.05897,2.05897,2.05871,2.05889,5793895.0
2006-01-10 17:29:00,2.05895,2.0593,2.05895,2.0593,5219397.0
2006-01-10 17:30:00,2.05924,2.05958,2.05924,2.05948,2106648.0
2006-01-10 17:31:00,2.05941,2.05941,2.05923,2.05923,9887781.0
2006-01-10 17:32:00,2.05899,2.0592,2.05896,2.0592,16502531.0
2006-01-10 17:33:00,2.059,2.05905,2.05892,2.05892,1113680.0
2006-01-10 17:34:00,2.05892,2.05901,2.05876,2.0589,8938857.0
2006-01-10 17:35:00,2.05877,2.05877,2.05844,2.05852,2186177.0
2006-01-10 17:36:00,2.05845,2.05855,2.05837,2.05837,2821148.0
2006-01-10 17:37:00,2.0584,2.0584,2.05802,2.05818,4034310.0
2006-01-10 17:38:00,2.05807,2.05807,2.05798,2.05798,21698369.0
2006-01-10 17:39:00,2.05802,2.05815,2.0579,2.0579,4389207.0
2006-01-10 17:40:00,2.05799,2.05799,2.05769,2.05769,3702182.0
2006-01-10 17:41:00,2.05763,2.05784,2.05751,2.05784,5156600.0
2006-01-10 17:42:00,2.05797,2.05833,2.05797,2.05806,2531438.0
2006-01-10 17:43:00,2.05818,2.05818,2.05786,2.05808,6592144.0
2006-01-10 17:44:00,2.05809,2.05809,2.05799,2.05804,11129415.0
2006-01-10 17:45:00,2.05799,2.05799,2.05788,2.05795,3207261.0
2006-01-10 17:46:00,2.0579,2.0579,2.05769,2.05769,12552589.0
2006-01-10 17:47:00,2.05774,2.05787,2.05769,2.05787,4505660.0
2006-01-10 17:48:00,2.05762,2.05783,2.05736,2.05744,7459329.0
2006-01-10 17:49:00,2.05752,2.05822,2.05751,2.05822,2549471.0
2006-01-10 17:50:00,2.05818,2.05829,2.05801,2.05829,5529441.0
2006-01-10 17:51:00,2.05825,2.05826,2.05795,2.05795,4907150.0
2006-01-10 17:52:00,2.058,2.05823,2.058,2.05803,653830.0
2006-01-10 17:53:00,2.05788,2.05815,2.05788,2.05812,4280382.0
2006-01-10 17:54:00,2.05816,2.05823,2.058,2.05823,7491579.0
2006-01-10 17:55:00,2.05815,2.05815,2.05771,2.05777,2107365.0
2006-01-10 17:56:00,2.0578,2.0578,2.05743,2.05743,1046021.0
2006-01-10 17:57:00,2.05741,2.05741,2.05696,2.05703,5973305.0
2006-01-10 17:58:00,2.05701,2.05701,2.05671,2.05671,1494157.0
2006-01-10 17:59:00,2.05672,2.05672,2.05653,2.05653,1803258.0
2006-01-10 18:00:00,2.05652,2.05652,2.05632,2.05633,2817378.0
2006-01-10 18:01:00,2.05625,2.05626,2.05609,2.05609,1446016.0
2006-01-10 18:02:00,2.05604,2.05604,2.05595,2.05595,637209.0
2006-01-10 18:03:00,2.05596,2.05596,2.0557,2.05584,1533783.0
2006-01-10 18:04:00,2.05578,2.05578,2.05553,2.05553,4129316.0
2006-01-10 18:05:00,2.05545,2.05549,2.05529,2.05529,7653292.0
2006-01-10 18:06:00,2.05529,2.05529,2.05518,2.05518,3245089.0
2006-01-10 18:07:00,2.0551,2.0551,2.05482,2.05482,5210522.0
2006-01-10 18:08:00,2.05486,2.0549,2.05463,2.05463,1868927.0
2006-01-10 18:09:00,2.0547,2.05522,2.0547,2.05522,3049694.0
2006-01-10 18:10:00,2.05514,2.05514,2.05486,2.05486,6334117.0
2006-01-10 18:11:00,2.05458,2.05463,2.05456,2.05456,8347679.0
2006-01-10 18:12:00,2.05476,2.05496,2.05472,2.05496,2861906.0
2006-01-10 18:13:00,2.05474,2.05519,2.05474,2.05519,1187087.0
2006-01-10 18:14:00,2.05517,2.05519,2.05481,2.05504,8551529.0
2006-01-10 18:15:00,2.05503,2.05503,2.05488,2.05492,4352265.0
2006-01-10 18:16:00,2.05486,2.05486,2.05453,2.05463,5234533.0
2006-01-10 18:17:00,2.05455,2.05466,2.05447,2.05459,16691308.0
2006-01-10 18:18:00,2.05462,2.05494,2.0546,2.05494,3840150.0
2006-01-10 18:19:00,2.05497,2.05497,2.05455,2.05469,13283733.0
2006-01-10 18:20:00,2.05463,2.05463,2.05439,2.05441,2098312.0
2006-01-10 18:21:00,2.05434,2.05434,2.05404,2.05404,7415215.0
2006-01-10 18:22:00,2.05406,2.05412,2.054,2.054,15845661.0
2006-01-10 18:23:00,2.054,2.0541,2.05385,2.05385,15074428.0
2006-01-10 18:24:00,2.05381,2.05395,2.0537,2.05382,13030082.0
2006-01-10 18:25:00,2.05398,2.05419,2.05398,2.05419,4927288.0
2006-01-10 18:26:00,2.05425,2.05441,2.05424,2.05425,3889655.0
2006-01-10 18:27:00,2.05421,2.05444,2.05413,2.05444,21019105.0
2006-01-10 18:28:00,2.05457,2.05477,2.05432,2.05432,18065571.0
2006-01-10 18:29:00,2.05432,2.05432,2.05416,2.05416,8890798.0
2006-01-10 18:30:00,2.05418,2.05423,2.05404,2.05404,1077749.0
2006-01-10 18:31:00,2.0542,2.05436,2.05413,2.05436,2993339.0
2006-01-10 18:32:00,2.05435,2.0544,2.05419,2.05419,8674097.0
2006-01-10 18:33:00,2.05449,2.05474,2.05445,2.05474,3570559.0
2006-01-10 18:34:00,2.05478,2.05484,2.05469,2.05469,12997163.0
2006-01-10 18:35:00,2.05465,2.05466,2.05459,2.05466,3887669.0
2006-01-10 18:36:00,2.05454,2.05454,2.05409,2.05415,3164791.0
2006-01-10 18:37:00,2.05409,2.05409,2.05368,2.05391,3782529.0
2006-01-10 18:38:00,2.05388,2.05388,2.05366,2.0537,3966137.0
2006-01-10 18:39:00,2.05371,2.05371,2.05359,2.05359,4420294.0
2006-01-10 18:40:00,2.05358,2.05358,2.05325,2.05347,8933327.0
2006-01-10 18:41:00,2.05332,2.05332,2.05307,2.05325,12293230.0
2006-01-10 18:42:00,2.05327,2.05337,2.05303,2.05307,3427840.0
2006-01-10 18:43:00,2.05321,2.05337,2.05321,2.05324,1605879.0
2006-01-10 18:44:00,2.05316,2.05316,2.05295,2.05295,8925934.0
2006-01-10 18:45:00,2.05293,2.05298,2.05286,2.05298,5792921.0
2006-01-10 18:46:00,2.05302,2.05302,2.05284,2.05284,475013.0
2006-01-10 18:47:00,2.05304,2.05324,2.05304,2.05317,1451664.0
2006-01-10 18:48:00,2.05317,2.05325,2.05306,2.05306,3160466.0
2006-01-10 18:49:00,2.05293,2.05315,2.05293,2.05315,2356840.0
2006-01-10 18:50:00,2.05314,2.05314,2.05282,2.05282,794193.0
2006-01-10 18:51:00,2.05283,2.05284,2.05255,2.05255,1275441.0
2006-01-10 18:52:00,2.05246,2.05246,2.05214,2.05216,3425939.0
2006-01-10 18:53:00,2.05214,2.05214,2.05166,2.05166,1364777.0
2006-01-10 18:54:00,2.05178,2.05185,2.05178,2.05185,3067220.0
2006-01-10 18:55:00,2.05191,2.05225,2.05191,2.05225,22464988.0
2006-01-10 18:56:00,2.05228,2.05254,2.05209,2.05237,8297102.0
2006-01-10 18:57:00,2.05228,2.05234,2.0521,2.0521,2677342.0
2006-01-10 18:58:00,2.0521,2.0521,2.05198,2.05198,2512022.0
2006-01-10 18:59:00,2.05195,2.05195,2.05182,2.05182,1682200.0
2006-01-10 19:00:00,2.05182,2.05182,2.05177,2.05177,154682.0
2006-01-10 19:01:00,2.05176,2.05176,2.05158,2.05161,442862.0
2006-01-10 19:02:00,2.05117,2.0516,2.05117,2.05143,9940379.0
2006-01-10 19:03:00,2.05139,2.05139,2.05124,2.05128,844363.0
2006-01-10 19:04:00,2.05098,2.05131,2.05098,2.05131,2614327.0
2006-01-10 19:05:00,2.05137,2.05153,2.05137,2.05145,4380620.0
2006-01-10 19:06:00,2.0515,2.05151,2.0513,2.0513,15472577.0
2006-01-10 19:07:00,2.05115,2.05115,2.05087,2.05109,18495169.0
2006-01-10 19:08:00,2.05111,2.05111,2.05104,2.05104,8807559.0
2006-01-10 19:09:00,2.05096,2.05113,2.05069,2.05113,15363150.0
2006-01-10 19:10:00,2.05117,2.05144,2.05117,2.05144,4479911.0
2006-01-10 19:11:00,2.05142,2.05153,2.05142,2.05152,947297.0
2006-01-10 19:12:00,2.05164,2.05176,2.05151,2.05151,4060815.0
2006-01-10 19:13:00,2.05154,2.05167,2.05154,2.05164,3764048.0
2006-01-10 19:14:00,2.05207,2.05269,2.05207,2.05269,5894838.0
2006-01-10 19:15:00,2.05259,2.05259,2.05233,2.05233,5515837.0
2006-01-10 19:16:00,2.05226,2.05226,2.05179,2.05179,4009272.0
2006-01-10 19:17:00,2.05171,2.05173,2.05157,2.05173,30422743.0
2006-01-10 19:18:00,2.05133,2.05171,2.05133,2.05149,8249425.0
2006-01-10 19:19:00,2.05166,2.05179,2.05166,2.05179,368768.0
2006-01-10 19:20:00,2.05185,2.05211,2.05185,2.05191,1208796.0
2006-01-10 19:21:00,2.05203,2.05232,2.05203,2.05232,1027406.0
2006-01-10 19:22:00,2.05241,2.05273,2.05232,2.05273,13130208.0
2006-01-10 19:23:00,2.05274,2.05274,2.0525,2.05264,13482607.0
2006-01-10 19:24:00,2.05265,2.05265,2.05227,2.05227,201409.0
2006-01-10 19:25:00,2.0523,2.0523,2.052,2.052,2662565.0
2006-01-10 19:26:00,2.05205,2.05205,2.05185,2.05203,2950378.0
2006-01-10 19:27:00,2.05199,2.05221,2.05199,2.05212,6553068.0
2006-01-10 19:28:00,2.05201,2.05239,2.05201,2.05237,9116379.0
2006-01-10 19:29:00,2.0522,2.0522,2.05214,2.05219,440502.0
2006-01-10 19:30:00,2.05231,2.05253,2.05231,2.05253,3830541.0
2006-01-10 19:31:00,2.05271,2.05271,2.0524,2.05243,23529517.0
2006-01-10 19:32:00,2.05255,2.05267,2.05255,2.05255,4898468.0
2006-01-10 19:33:00,2.05259,2.05265,2.05256,2.05261,4280756.0
2006-01-10 19:35:00,2.05261,2.05268,2.05241,2.05241,10605745.0
2006-01-10 19:36:00,2.05239,2.05239,2.05225,2.05225,5332343.0
2006-01-10 19:37:00,2.05228,2.05228,2.05197,2.0521,2721661.0
2006-01-10 19:38:00,2.05213,2.05221,2.05213,2.0522,4463271.0
2006-01-10 19:39:00,2.05218,2.05223,2.05194,2.05201,12168980.0
2006-01-10 19:40:00,2.05223,2.05231,2.0521,2.05219,13721194.0
2006-01-10 19:41:00,2.05219,2.05235,2.05219,2.05231,3505240.0
2006-01-10 19:42:00,2.05238,2.05241,2.05223,2.05223,2993516.0
2006-01-10 19:43:00,2.05235,2.05253,2.05223,2.05223,5261076.0
2006-01-10 19:44:00,2.0523,2.05258,2.0523,2.05258,1442623.0
2006-01-10 19:45:00,2.05256,2.05268,2.05249,2.05249,3013839.0
2006-01-10 19:46:00,2.05259,2.05259,2.05254,2.05255,272821.0
2006-01-10 19:47:00,2.05267,2.05269,2.05263,2.05263,7549488.0
2006-01-10 19:49:00,2.05246,2.05252,2.05231,2.05231,10488332.0
2006-01-10 19:50:00,2.05233,2.05246,2.05202,2.05233,1072989.0
2006-01-10 19:52:00,2.0524,2.0524,2.05198,2.05206,9971116.0
2006-01-10 19:53:00,2.05183,2.0519,2.05171,2.05186,2286505.0
2006-01-10 19:54:00,2.05187,2.05187,2.05172,2.05186,5123051.0
2006-01-10 19:55:00,2.05181,2.05183,2.0517,2.0518,2471011.0
2006-01-10 19:56:00,2.05178,2.05208,2.05178,2.05208,12175827.0
2006-01-10 19:57:00,2.05206,2.05206,2.05197,2.05198,5824613.0
2006-01-10 19:59:00,2.05205,2.05216,2.05203,2.05203,4523777.0
2006-01-10 20:00:00,2.05212,2.05218,2.05186,2.05205,2189718.0
2006-01-10 20:01:00,2.05201,2.05224,2.05201,2.05224,4215821.0
2006-01-10 20:02:00,2.05221,2.05234,2.05219,2.05234,2561476.0
2006-01-10 20:03:00,2.05229,2.0524,2.05229,2.05234,9217093.0
2006-01-10 20:04:00,2.05241,2.05242,2.05223,2.0524,3277011.0
2006-01-10 20:05:00,2.05218,2.05238,2.05218,2.05227,2193150.0
2006-01-10 20:06:00,2.05241,2.05241,2.05229,2.05229,567290.0
2006-01-10 20:07:00,2.05217,2.0522,2.052,2.05211,5472563.0
2006-01-10 20:10:00,2.0521,2.05218,2.0521,2.05218,604490.0
2006-01-10 20:11:00,2.05207,2.05238,2.05207,2.05238,475916.0
2006-01-10 20:12:00,2.05233,2.05251,2.05229,2.05251,10131519.0
2006-01-10 20:13:00,2.0527,2.05284,2.0527,2.05282,7550196.0
2006-01-10 20:14:00,2.05268,2.05283,2.05267,2.05279,14619121.0
2006-01-10 20:15:00,2.05238,2.05266,2.05238,2.05266,12226657.0
2006-01-10 20:16:00,2.05263,2.05271,2.05258,2.0526,2387481.0
2006-01-10 20:17:00,2.05257,2.05257,2.05234,2.05248,1975316.0
2006-01-10 20:18:00,2.05247,2.05254,2.05236,2.05248,13795668.0
2006-01-10 20:19:00,2.05241,2.05254,2.05235,2.05247,3788953.0
2006-01-10 20:20:00,2.05244,2.05244,2.05243,2.05243,9569302.0
2006-01-10 20:22:00,2.0524,2.05248,2.05229,2.05229,16745375.0
2006-01-10 20:23:00,2.05238,2.05238,2.05204,2.05215,6010485.0
2006-01-10 20:24:00,2.05187,2.05191,2.05177,2.05177,4518201.0
2006-01-10 20:25:00,2.05191,2.05195,2.05187,2.05192,1995998.0
2006-01-10 20:26:00,2.05187,2.05194,2.05171,2.05171,10227095.0
2006-01-10 20:27:00,2.05171,2.05179,2.05136,2.05173,12934392.0
2006-01-10 20:28:00,2.0517,2.05173,2.05163,2.05171,3361336.0
2006-01-10 20:29:00,2.05176,2.05197,2.05168,2.05197,4724068.0
2006-01-10 20:30:00,2.05217,2.05221,2.05217,2.05221,557918.0
2006-01-10 20:32:00,2.05226,2.05246,2.05198,2.05198,713906.0
2006-01-10 20:33:00,2.05221,2.05235,2.05221,2.0523,1929245.0
2006-01-10 20:35:00,2.05234,2.05237,2.05227,2.05227,1880306.0
2006-01-10 20:36:00,2.05244,2.05292,2.05229,2.05292,8573213.0
2006-01-10 20:37:00,2.05292,2.05305,2.05285,2.05305,1775304.0
2006-01-10 20:38:00,2.05314,2.05314,2.05304,2.05304,1007798.0
2006-01-10 20:39:00,2.05293,2.05296,2.05283,2.05294,20406718.0
2006-01-10 20:40:00,2.05295,2.05331,2.05295,2.05331,11230381.0
2006-01-10 20:41:00,2.05333,2.0535,2.05333,2.0535,2656630.0
2006-01-10 20:42:00,2.05355,2.05366,2.05351,2.05363,1734088.0
2006-01-10 20:43:00,2.0537,2.0537,2.05335,2.05353,1117954.0
2006-01-10 20:44:00,2.05335,2.05341,2.0533,2.0533,8858013.0
2006-01-10 20:45:00,2.05314,2.05314,2.05289,2.05289,1751061.0
2006-01-10 20:46:00,2.05297,2.05311,2.05297,2.05311,11698423.0
2006-01-10 20:47:00,2.05299,2.05328,2.05299,2.05324,21138034.0
2006-01-10 20:48:00,2.05327,2.05341,2.0532,2.0532,7967692.0
2006-01-10 20:49:00,2.05319,2.05337,2.05316,2.05337,5263554.0
2006-01-10 20:50:00,2.05329,2.05329,2.05305,2.05313,6563535.0
2006-01-10 20:51:00,2.05323,2.05323,2.05305,2.05323,2021852.0
2006-01-10 20:52:00,2.05313,2.05313,2.05298,2.05298,3263805.0
2006-01-10 20:53:00,2.05292,2.05296,2.05279,2.05279,1184839.0
2006-01-10 20:54:00,2.05284,2.05292,2.05272,2.05272,3791751.0
2006-01-10 20:55:00,2.05262,2.05262,2.05233,2.0525,4142811.0
2006-01-10 20:56:00,2.0526,2.05281,2.0526,2.05276,1161881.0
2006-01-10 20:57:00,2.05275,2.05284,2.05272,2.05274,6727430.0
2006-01-10 20:58:00,2.05286,2.05306,2.05282,2.05306,15980925.0
2006-01-10 21:00:00,2.053,2.05318,2.053,2.05318,10504903.0
2006-01-10 21:01:00,2.05307,2.05349,2.05307,2.05349,14661520.0
2006-01-10 21:02:00,2.05359,2.0538,2.05359,2.0538,3896730.0
2006-01-10 21:03:00,2.05377,2.05387,2.05346,2.05346,2037999.0
2006-01-10 21:04:00,2.05343,2.05343,2.05318,2.05318,8891811.0
2006-01-10 21:05:00,2.05332,2.05337,2.053,2.053,15478588.0
2006-01-10 21:06:00,2.05313,2.05326,2.05303,2.05303,10567058.0
2006-01-10 21:07:00,2.05296,2.05296,2.05269,2.05269,6770124.0
2006-01-10 21:08:00,2.05277,2.05279,2.05246,2.05246,2538055.0
2006-01-10 21:09:00,2.05257,2.05257,2.05226,2.05226,2253972.0
2006-01-10 21:10:00,2.05232,2.05251,2.05232,2.05235,2243088.0
2006-01-10 21:11:00,2.05233,2.05233,2.05213,2.05228,9999291.0
2006-01-10 21:12:00,2.05225,2.05228,2.05212,2.05212,982441.0
2006-01-10 21:13:00,2.05218,2.05249,2.05218,2.05249,2171936.0
2006-01-10 21:14:00,2.05265,2.05288,2.05265,2.05288,1990899.0
2006-01-10 21:15:00,2.05291,2.05318,2.05291,2.05316,1910907.0
2006-01-10 21:16:00,2.05323,2.05326,2.05307,2.05316,14433320.0
2006-01-10 21:18:00,2.05322,2.05329,2.05309,2.05329,6064542.0
2006-01-10 21:19:00,2.0532,2.0532,2.05302,2.05302,3778012.0
2006-01-10 21:20:00,2.0532,2.05334,2.05315,2.05315,2579403.0
2006-01-10 21:21:00,2.05329,2.05331,2.05323,2.05323,11625252.0
2006-01-10 21:22:00,2.05313,2.05313,2.05276,2.0528,18109184.0
2006-01-10 21:23:00,2.0528,2.0528,2.05234,2.05278,1021734.0
2006-01-10 21:24:00,2.05292,2.05305,2.05292,2.05301,4343263.0
2006-01-10 21:25:00,2.05299,2.05302,2.05286,2.05295,6044699.0
2006-01-10 21:26:00,2.05291,2.05291,2.05283,2.05286,1258665.0
2006-01-10 21:27:00,2.05281,2.05301,2.05281,2.05284,11607864.0
2006-01-10 21:28:00,2.05274,2.05279,2.05271,2.05276,9882338.0
2006-01-10 21:29:00,2.0527,2.05297,2.05248,2.05284,3062704.0
2006-01-10 21:30:00,2.05289,2.05294,2.05289,2.05291,540415.0
2006-01-10 21:31:00,2.05306,2.05333,2.05306,2.05333,411973.0
2006-01-10 21:33:00,2.0533,2.0533,2.05314,2.05325,3563279.0
2006-01-10 21:34:00,2.05328,2.05331,2.05305,2.05305,4184834.0
2006-01-10 21:35:00,2.05304,2.05304,2.05287,2.05287,3300894.0
2006-01-10 21:36:00,2.05289,2.05296,2.05274,2.05274,1765868.0
2006-01-10 21:37:00,2.05257,2.05282,2.05257,2.05265,1391336.0
2006-01-10 21:39:00,2.05261,2.0527,2.05244,2.0527,14989375.0
2006-01-10 21:40:00,2.05271,2.05277,2.0526,2.05277,6563361.0
2006-01-10 21:41:00,2.05277,2.05277,2.05256,2.05262,4125639.0
2006-01-10 21:42:00,2.0526,2.0526,2.05233,2.05233,3408816.0
2006-01-10 21:43:00,2.05239,2.05251,2.05239,2.05251,286618.0
2006-01-10 21:44:00,2.05247,2.05247,2.0523,2.0523,2233987.0
2006-01-10 21:45:00,2.0525,2.05297,2.0525,2.05297,240111.0
2006-01-10 21:46:00,2.05295,2.05324,2.05295,2.05324,9339954.0
2006-01-10 21:47:00,2.05322,2.0533,2.05317,2.0532,5103433.0
2006-01-10 21:48:00,2.05333,2.05334,2.05316,2.05322,6193150.0
2006-01-10 21:49:00,2.05269,2.05321,2.05269,2.05321,2208655.0
2006-01-10 21:50:00,2.0533,2.05339,2.05292,2.05339,11285160.0
2006-01-10 21:51:00,2.0534,2.0534,2.05308,2.05308,16892263.0
2006-01-10 21:52:00,2.05311,2.05326,2.05311,2.05323,2544601.0
2006-01-10 21:53:00,2.05329,2.0533,2.05321,2.05321,2375209.0
2006-01-10 21:54:00,2.0532,2.05339,2.0531,2.05339,30352823.0
2006-01-10 21:55:00,2.05353,2.05363,2.05332,2.05338,3156425.0
2006-01-10 21:56:00,2.05338,2.05344,2.05332,2.05332,2419356.0
2006-01-10 21:58:00,2.05317,2.0533,2.05311,2.05321,12102997.0
2006-01-10 21:59:00,2.05315,2.05339,2.05315,2.05323,10890590.0
2006-01-10 22:00:00,2.05321,2.05325,2.05306,2.05325,13471876.0
2006-01-10 22:01:00,2.05327,2.05327,2.05311,2.05322,4104980.0
2006-01-10 22:02:00,2.05306,2.05346,2.05306,2.05346,3952044.0
2006-01-10 22:03:00,2.0535,2.05358,2.05338,2.05338,18067534.0
2006-01-10 22:04:00,2.0533,2.05357,2.0533,2.0535,2357577.0
2006-01-10 22:06:00,2.05347,2.05357,2.05343,2.05347,3489059.0
2006-01-10 22:07:00,2.05345,2.05354,2.05345,2.0535,6314427.0
2006-01-10 22:08:00,2.05354,2.05362,2.0534,2.05362,3817245.0
2006-01-10 22:10:00,2.05365,2.05405,2.05365,2.05396,2566352.0
2006-01-10 22:13:00,2.05419,2.0545,2.05419,2.0545,5571099.0
2006-01-10 22:18:00,2.05461,2.05479,2.05428,2.05474,12104431.0
2006-01-10 22:19:00,2.05477,2.05482,2.05473,2.05482,15945469.0
2006-01-10 22:20:00,2.0548,2.0548,2.05454,2.05473,7411941.0
2006-01-10 22:21:00,2.05468,2.0547,2.05462,2.05463,7151878.0
2006-01-10 22:22:00,2.05466,2.05496,2.05466,2.05496,1715812.0
2006-01-10 22:23:00,2.05498,2.05498,2.05482,2.05484,12794516.0
2006-01-10 22:24:00,2.05484,2.05513,2.05484,2.05513,2984782.0
2006-01-10 22:25:00,2.05515,2.05522,2.0551,2.0551,8086446.0
2006-01-10 22:26:00,2.05516,2.05535,2.05509,2.05535,2615946.0
2006-01-10 22:27:00,2.05542,2.05555,2.05541,2.05552,3610127.0
2006-01-10 22:29:00,2.05554,2.05584,2.05554,2.05584,14096616.0
2006-01-10 22:30:00,2.05584,2.05604,2.05584,2.05602,7362085.0
2006-01-10 22:31:00,2.0561,2.05621,2.0561,2.05621,3672830.0
2006-01-10 22:32:00,2.05605,2.05605,2.05602,2.05602,14012451.0
2006-01-10 22:33:00,2.056,2.05604,2.05549,2.05604,1636992.0
2006-01-10 22:34:00,2.05607,2.05607,2.05593,2.05593,1029966.0
2006-01-10 22:37:00,2.05615,2.05635,2.05615,2.05635,441932.0
2006-01-10 22:38:00,2.05629,2.05629,2.0561,2.05615,16403682.0
2006-01-10 22:41:00,2.05618,2.05629,2.05615,2.05615,7926404.0
2006-01-10 22:42:00,2.05632,2.05652,2.05632,2.05652,673975.0
2006-01-10 22:43:00,2.05657,2.05678,2.05657,2.05665,5734183.0
2006-01-10 22:44:00,2.05669,2.05684,2.05667,2.05682,3005738.0
2006-01-10 22:45:00,2.05675,2.05675,2.05653,2.05654,3477571.0
2006-01-10 22:46:00,2.05633,2.05633,2.05599,2.05599,136635.0
2006-01-10 22:47:00,2.05599,2.05605,2.05592,2.05593,3199037.0
2006-01-10 22:48:00,2.05586,2.05592,2.05583,2.05592,3171953.0
2006-01-10 22:49:00,2.05587,2.05594,2.05584,2.05592,2692558.0
2006-01-10 22:50:00,2.05582,2.05595,2.05581,2.05595,1886171.0
2006-01-10 22:51:00,2.05598,2.05598,2.05587,2.05587,3985690.0
2006-01-10 22:52:00,2.05585,2.05596,2.0557,2.0557,3824182.0
2006-01-10 22:53:00,2.05583,2.05591,2.05583,2.05589,2104715.0
2006-01-10 22:56:00,2.05581,2.05593,2.05569,2.05593,17379990.0
2006-01-10 22:57:00,2.05586,2.05586,2.05546,2.0555,3794386.0
2006-01-10 22:58:00,2.05548,2.05548,2.05522,2.05529,2063773.0
2006-01-10 22:59:00,2.05521,2.05522,2.05497,2.05522,18443186.0
2006-01-10 23:00:00,2.05518,2.05531,2.05496,2.05496,2231683.0
2006-01-10 23:01:00,2.05491,2.05491,2.05473,2.05486,1477800.0
2006-01-10 23:02:00,2.05481,2.05523,2.05481,2.05523,9511272.0
2006-01-10 23:03:00,2.05535,2.05535,2.05524,2.05524,10924324.0
2006-01-10 23:04:00,2.05525,2.05534,2.05514,2.05531,5781862.0
2006-01-10 23:06:00,2.0554,2.0558,2.0554,2.0558,2639825.0
2006-01-10 23:08:00,2.05587,2.05587,2.05567,2.05581,2978219.0
2006-01-10 23:09:00,2.05575,2.05611,2.05575,2.05611,8592170.0
2006-01-10 23:10:00,2.05631,2.05659,2.05626,2.05659,1764476.0
2006-01-10 23:11:00,2.05661,2.05661,2.05631,2.05631,4556371.0
2006-01-10 23:12:00,2.05624,2.05659,2.05617,2.05642,15020119.0
2006-01-10 23:13:00,2.0566,2.057,2.0566,2.057,15835322.0
2006-01-10 23:14:00,2.05713,2.05723,2.05698,2.05714,9463572.0
2006-01-10 23:15:00,2.05719,2.05735,2.05719,2.05735,4147629.0
2006-01-10 23:16:00,2.05729,2.05739,2.05721,2.05721,9186052.0
2006-01-10 23:17:00,2.05718,2.05718,2.05709,2.05709,4468536.0
2006-01-10 23:18:00,2.0568,2.05688,2.0568,2.05688,277787.0
2006-01-10 23:19:00,2.05686,2.05686,2.05668,2.0567,8599706.0
2006-01-10 23:20:00,2.05669,2.05669,2.05652,2.05654,8040340.0
2006-01-10 23:21:00,2.05641,2.05649,2.05617,2.05642,5679614.0
2006-01-10 23:22:00,2.05632,2.05643,2.05621,2.05643,13389448.0
2006-01-10 23:23:00,2.05631,2.05646,2.05631,2.05632,11222160.0
2006-01-10 23:24:00,2.05599,2.05646,2.05599,2.05622,16016305.0
2006-01-10 23:25:00,2.05632,2.05632,2.05579,2.05615,13296457.0
2006-01-10 23:26:00,2.05623,2.05623,2.05613,2.05613,376494.0
2006-01-10 23:27:00,2.05622,2.05642,2.05622,2.05641,319545.0
2006-01-10 23:28:00,2.05642,2.05661,2.05634,2.05636,8452369.0
2006-01-10 23:29:00,2.05638,2.05666,2.05638,2.05666,3983141.0
2006-01-10 23:30:00,2.05669,2.05692,2.05666,2.05692,26429500.0
2006-01-10 23:31:00,2.05703,2.05717,2.05703,2.05717,1856754.0
2006-01-10 23:32:00,2.05707,2.05727,2.05707,2.05723,7187865.0
2006-01-10 23:33:00,2.05718,2.05719,2.05707,2.05713,4275208.0
2006-01-10 23:34:00,2.05724,2.05726,2.05714,2.05714,1611567.0
2006-01-10 23:36:00,2.05719,2.05719,2.05712,2.05712,2521203.0
2006-01-10 23:38:00,2.0571,2.05723,2.05707,2.05723,1671129.0
2006-01-10 23:39:00,2.05716,2.05718,2.05706,2.05718,1420017.0
2006-01-10 23:40:00,2.05727,2.05759,2.05727,2.05759,732546.0
2006-01-10 23:41:00,2.05764,2.05778,2.05733,2.05778,2506475.0
2006-01-10 23:42:00,2.05776,2.05798,2.05774,2.05774,3624476.0
2006-01-10 23:43:00,2.05788,2.05797,2.0576,2.0576,1627695.0
2006-01-10 23:44:00,2.05775,2.0578,2.05754,2.05754,5369395.0
2006-01-10 23:45:00,2.05741,2.05741,2.05723,2.05729,5152556.0
2006-01-10 23:46:00,2.05724,2.0574,2.05724,2.0573,3338433.0
2006-01-10 23:47:00,2.0572,2.05744,2.0572,2.05744,4011369.0
2006-01-10 23:50:00,2.05736,2.05736,2.05707,2.05712,1783625.0
2006-01-10 23:51:00,2.05707,2.05707,2.05672,2.05672,15469520.0
2006-01-10 23:52:00,2.05675,2.05693,2.05672,2.05693,4933993.0
2006-01-10 23:54:00,2.05692,2.05692,2.05677,2.05678,5132227.0
2006-01-10 23:55:00,2.05666,2.05666,2.05602,2.05602,1803808.0
2006-01-10 23:56:00,2.05618,2.05618,2.05616,2.05616,353389.0
2006-01-10 23:57:00,2.0564,2.05678,2.05633,2.05678,16136005.0
2006-01-10 23:58:00,2.05677,2.05702,2.05677,2.05702,1366131.0
2006-01-11 00:24:00,2.05698,2.05698,2.05657,2.05694,818197.0
2006-01-11 00:25:00,2.05688,2.05688,2.05686,2.05686,264744.0
2006-01-11 00:26:00,2.05682,2.05682,2.05678,2.05678,341019.0
2006-01-11 00:27:00,2.05675,2.05675,2.05645,2.05667,11730693.0
2006-01-11 00:28:00,2.05668,2.05668,2.05655,2.05655,1168707.0
2006-01-11 00:29:00,2.05654,2.05654,2.05626,2.05633,1469996.0
2006-01-11 00:30:00,2.05633,2.05633,2.05608,2.05612,2308042.0
2006-01-11 00:31:00,2.05612,2.05612,2.05581,2.05589,15193222.0
2006-01-11 00:32:00,2.05585,2.05585,2.05564,2.05564,3083872.0
2006-01-11 00:34:00,2.0556,2.0556,2.05536,2.05544,4210991.0
2006-01-11 00:35:00,2.05539,2.05539,2.0552,2.05528,9896023.0
2006-01-11 00:36:00,2.05522,2.05522,2.055,2.05511,651517.0
2006-01-11 00:37:00,2.05505,2.05505,2.05479,2.05482,4217317.0
2006-01-11 00:38:00,2.05479,2.05479,2.05456,2.05456,3291188.0
2006-01-11 00:39:00,2.05467,2.05467,2.05446,2.05446,1287838.0
2006-01-11 00:40:00,2.05442,2.05442,2.05423,2.05423,355196.0
2006-01-11 00:41:00,2.05419,2.05421,2.054,2.054,9313591.0
2006-01-11 00:42:00,2.05406,2.05406,2.05403,2.05403,8454384.0
2006-01-11 00:43:00,2.05403,2.05403,2.05361,2.05371,9528654.0
2006-01-11 00:44:00,2.05368,2.05368,2.05343,2.0535,8408724.0
2006-01-11 00:45:00,2.05334,2.05337,2.05304,2.05337,9305875.0
2006-01-11 00:46:00,2.0534,2.05341,2.05327,2.05336,9883399.0
2006-01-11 00:47:00,2.05339,2.05358,2.05339,2.05349,13525702.0
2006-01-11 00:48:00,2.05354,2.05363,2.05354,2.05362,3748842.0
2006-01-11 00:49:00,2.05371,2.05371,2.05351,2.05351,7877216.0
2006-01-11 00:53:00,2.05345,2.05349,2.05317,2.05317,16179343.0
2006-01-11 00:54:00,2.053,2.05306,2.05289,2.05296,11208253.0
2006-01-11 00:55:00,2.0529,2.05296,2.05285,2.05285,8183367.0
2006-01-11 00:56:00,2.05287,2.05287,2.05234,2.05234,2070953.0
2006-01-11 00:57:00,2.05281,2.05281,2.05242,2.05267,4237326.0
2006-01-11 00:58:00,2.05259,2.0526,2.05246,2.0526,16413945.0
2006-01-11 00:59:00,2.05259,2.05259,2.05213,2.05248,16819050.0
2006-01-11 01:00:00,2.05254,2.05314,2.05254,2.05314,2976340.0
2006-01-11 01:01:00,2.05305,2.05305,2.05272,2.05272,3902496.0
2006-01-11 01:05:00,2.05257,2.05274,2.05257,2.05269,263845.0
2006-01-11 01:07:00,2.05272,2.05272,2.05229,2.0526,15330052.0
2006-01-11 01:09:00,2.05266,2.05266,2.05255,2.05255,1652196.0
2006-01-11 01:11:00,2.05243,2.05243,2.05189,2.05211,14912275.0
2006-01-11 01:12:00,2.05208,2.05208,2.05199,2.05199,1145001.0
2006-01-11 01:13:00,2.05195,2.05195,2.05173,2.05173,3775120.0
2006-01-11 01:14:00,2.05173,2.05173,2.05145,2.05151,2947682.0
2006-01-11 01:15:00,2.05153,2.05153,2.05127,2.05128,3700774.0
2006-01-11 01:16:00,2.05124,2.05124,2.05119,2.05121,3920881.0
2006-01-11 01:17:00,2.05115,2.05115,2.051,2.051,1989229.0
2006-01-11 01:18:00,2.051,2.051,2.05076,2.05076,2939176.0
2006-01-11 01:19:00,2.0508,2.0508,2.05063,2.05064,1479443.0
2006-01-11 01:20:00,2.05055,2.05055,2.05033,2.05037,7529204.0
2006-01-11 01:21:00,2.0503,2.0503,2.0502,2.05023,442889.0
2006-01-11 01:22:00,2.05024,2.05033,2.05024,2.05032,2167455.0
2006-01-11 01:23:00,2.05028,2.05028,2.04985,2.05028,7223945.0
2006-01-11 01:24:00,2.05017,2.05024,2.05011,2.0502,3593834.0
2006-01-11 01:25:00,2.05021,2.05021,2.05013,2.05016,17657457.0
2006-01-11 01:26:00,2.05025,2.05036,2.0501,2.05036,9701454.0
2006-01-11 01:27:00,2.05027,2.05041,2.05017,2.05017,18305735.0
2006-01-11 01:28:00,2.05004,2.05051,2.05004,2.05051,3845208.0
2006-01-11 01:29:00,2.05069,2.05093,2.05069,2.05093,14294736.0
2006-01-11 01:30:00,2.05094,2.05098,2.05087,2.05093,8190624.0
2006-01-11 01:31:00,2.05095,2.05128,2.05095,2.05128,3708853.0
2006-01-11 01:32:00,2.05135,2.05144,2.05135,2.05144,4151588.0
2006-01-11 01:34:00,2.05145,2.05145,2.0513,2.0513,4056454.0
2006-01-11 01:36:00,2.05122,2.05122,2.05102,2.05102,5108972.0
2006-01-11 01:37:00,2.05101,2.05105,2.05082,2.05082,3187782.0
2006-01-11 01:38:00,2.05092,2.05102,2.05091,2.05102,1991190.0
2006-01-11 01:40:00,2.05104,2.05119,2.05104,2.05119,8238368.0
2006-01-11 01:41:00,2.05128,2.05129,2.05122,2.05123,13101487.0
2006-01-11 01:42:00,2.05117,2.05117,2.05101,2.05101,3491403.0
2006-01-11 01:43:00,2.05087,2.05087,2.05071,2.05082,597498.0
2006-01-11 01:44:00,2.05083,2.05083,2.05065,2.05072,9535189.0
2006-01-11 01:47:00,2.05064,2.05104,2.05042,2.05104,7738049.0
2006-01-11 01:48:00,2.05113,2.05124,2.05113,2.05115,4531903.0
2006-01-11 01:49:00,2.05106,2.05106,2.05075,2.05091,12488571.0
2006-01-11 01:50:00,2.0511,2.05129,2.0511,2.05129,1103384.0
2006-01-11 01:52:00,2.05135,2.05135,2.05121,2.05121,11050631.0
2006-01-11 01:53:00,2.05129,2.05144,2.05127,2.05138,4003007.0
2006-01-11 01:54:00,2.05121,2.05142,2.05118,2.05142,5122080.0
2006-01-11 01:56:00,2.05143,2.05157,2.05134,2.05157,4412457.0
2006-01-11 01:58:00,2.05156,2.05164,2.05131,2.05164,1143779.0
2006-01-11 01:59:00,2.05164,2.05181,2.05164,2.05181,5283189.0
2006-01-11 02:00:00,2.05163,2.05163,2.05141,2.05145,895665.0
2006-01-11 02:03:00,2.05149,2.05149,2.05125,2.05131,6816435.0
2006-01-11 02:04:00,2.05131,2.05131,2.0512,2.05127,6118861.0
2006-01-11 02:05:00,2.05127,2.05127,2.05104,2.0511,4225124.0
2006-01-11 02:06:00,2.05136,2.05151,2.05136,2.05151,1237302.0
2006-01-11 02:07:00,2.05149,2.05156,2.05141,2.05141,2491982.0
2006-01-11 02:08:00,2.05119,2.05119,2.05099,2.05115,8023797.0
2006-01-11 02:09:00,2.05109,2.05109,2.05106,2.05106,143630.0
2006-01-11 02:10:00,2.05106,2.0511,2.05092,2.05104,4839827.0
2006-01-11 02:11:00,2.05099,2.05099,2.05079,2.05079,755348.0
2006-01-11 02:12:00,2.05073,2.05073,2.05015,2.05037,1193176.0
2006-01-11 02:13:00,2.05059,2.05076,2.05059,2.05076,1981836.0
2006-01-11 02:14:00,2.05087,2.05087,2.05074,2.05074,5790785.0
2006-01-11 02:15:00,2.05088,2.05088,2.05077,2.05084,9422715.0
2006-01-11 02:17:00,2.05077,2.05077,2.05066,2.05068,7978646.0
2006-01-11 02:18:00,2.05072,2.05081,2.05072,2.05081,4109368.0
2006-01-11 02:19:00,2.0508,2.05082,2.05075,2.05075,10033866.0
2006-01-11 02:22:00,2.05067,2.05097,2.05067,2.05097,4539049.0
2006-01-11 02:23:00,2.05095,2.05095,2.05077,2.05083,9970024.0
2006-01-11 02:25:00,2.05081,2.05081,2.05072,2.05076,3342966.0
2006-01-11 02:26:00,2.05062,2.05095,2.05062,2.05085,4657406.0
2006-01-11 02:27:00,2.05098,2.05105,2.05098,2.05098,4270723.0
2006-01-11 02:28:00,2.051,2.05114,2.05088,2.05114,11616166.0
2006-01-11 02:29:00,2.05116,2.05116,2.05099,2.05103,4245100.0
2006-01-11 02:30:00,2.0511,2.0514,2.0511,2.0514,6337172.0
2006-01-11 02:31:00,2.05143,2.05143,2.05132,2.05135,14104906.0
2006-01-11 02:32:00,2.05163,2.05179,2.05163,2.05169,18106034.0
2006-01-11 02:33:00,2.05181,2.05188,2.0517,2.05184,5333115.0
2006-01-11 02:34:00,2.05178,2.05203,2.05178,2.05195,3687915.0
2006-01-11 02:35:00,2.05186,2.05186,2.05169,2.05177,1601204.0
2006-01-11 02:39:00,2.05197,2.05206,2.05182,2.05182,4396417.0
2006-01-11 02:40:00,2.05188,2.05188,2.0517,2.05188,1633279.0
2006-01-11 02:41:00,2.05179,2.05198,2.05175,2.05198,5596221.0
2006-01-11 02:42:00,2.05198,2.05202,2.05193,2.05202,3940075.0
2006-01-11 02:43:00,2.05209,2.05217,2.05209,2.05217,1184171.0
2006-01-11 02:44:00,2.05216,2.05222,2.05197,2.05219,4711103.0
2006-01-11 02:45:00,2.05209,2.05212,2.05196,2.0521,10276085.0
2006-01-11 02:46:00,2.05201,2.05202,2.05197,2.05197,7793672.0
2006-01-11 02:48:00,2.05195,2.05195,2.05144,2.05168,1907765.0
2006-01-11 02:49:00,2.05172,2.05172,2.05153,2.05154,2169418.0
2006-01-11 02:50:00,2.05153,2.05153,2.05132,2.05132,3920673.0
2006-01-11 02:51:00,2.05129,2.05129,2.05108,2.05129,2840736.0
2006-01-11 02:52:00,2.05132,2.05149,2.05106,2.0514,3536506.0
2006-01-11 02:53:00,2.0513,2.05143,2.05124,2.05129,2498720.0
2006-01-11 02:54:00,2.05106,2.05106,2.05049,2.05049,8217665.0
2006-01-11 02:55:00,2.05055,2.05062,2.05034,2.05062,19431421.0
2006-01-11 02:56:00,2.05058,2.05058,2.05038,2.05052,5187878.0
2006-01-11 02:57:00,2.05053,2.05063,2.05048,2.05063,1285980.0
2006-01-11 02:58:00,2.05067,2.0507,2.05063,2.0507,1567911.0
2006-01-11 02:59:00,2.05074,2.0508,2.05074,2.05077,3234755.0
2006-01-11 03:00:00,2.05071,2.05071,2.05013,2.05052,17185781.0
2006-01-11 03:01:00,2.05045,2.05045,2.05033,2.05033,200425.0
2006-01-11 03:02:00,2.05048,2.05072,2.05037,2.05072,8625288.0
2006-01-11 03:03:00,2.0502,2.0507,2.0502,2.0507,264686.0
2006-01-11 03:04:00,2.05061,2.05061,2.05049,2.05049,99959.0
2006-01-11 03:05:00,2.05023,2.05023,2.0499,2.0499,2922578.0
2006-01-11 03:06:00,2.05014,2.05056,2.05014,2.05056,8577267.0
2006-01-11 03:07:00,2.05043,2.05066,2.05043,2.0506,4779489.0
2006-01-11 03:08:00,2.05059,2.05093,2.05057,2.05093,4371044.0
2006-01-11 03:09:00,2.05117,2.05165,2.05117,2.05165,1629793.0
2006-01-11 03:10:00,2.05172,2.05188,2.05167,2.05176,2136779.0
2006-01-11 03:11:00,2.05159,2.05159,2.05139,2.05154,2021184.0
2006-01-11 03:12:00,2.05171,2.05229,2.05171,2.05229,909870.0
2006-01-11 03:13:00,2.05239,2.05239,2.0522,2.05226,1431730.0
2006-01-11 03:14:00,2.05234,2.05237,2.0522,2.05236,9062773.0
2006-01-11 03:15:00,2.05257,2.05266,2.05252,2.05252,9503142.0
2006-01-11 03:16:00,2.05245,2.05254,2.05229,2.05253,1484725.0
2006-01-11 03:17:00,2.05247,2.05247,2.05242,2.05242,15454207.0
2006-01-11 03:18:00,2.05233,2.05245,2.05233,2.05241,11297722.0
2006-01-11 03:19:00,2.05246,2.05254,2.05246,2.05253,4942984.0
2006-01-11 03:20:00,2.05252,2.05257,2.05239,2.0524,6111666.0
2006-01-11 03:21:00,2.05231,2.05317,2.05231,2.05317,3521426.0
2006-01-11 03:23:00,2.0533,2.05335,2.05312,2.05312,3085466.0
2006-01-11 03:24:00,2.05298,2.05298,2.05273,2.05295,4900341.0
2006-01-11 03:25:00,2.05319,2.05347,2.05304,2.05304,1835231.0
2006-01-11 03:26:00,2.05288,2.05295,2.0527,2.05292,2655202.0
2006-01-11 03:27:00,2.05287,2.05287,2.05265,2.05266,2434718.0
2006-01-11 03:28:00,2.05266,2.05288,2.05259,2.05288,4318615.0
2006-01-11 03:29:00,2.0529,2.05292,2.05279,2.05289,9353660.0
2006-01-11 03:30:00,2.05283,2.05286,2.05272,2.05286,16156044.0
2006-01-11 03:33:00,2.0527,2.0527,2.05247,2.05247,2637734.0
2006-01-11 03:34:00,2.05234,2.05234,2.05232,2.05232,766862.0
2006-01-11 03:35:00,2.05229,2.05229,2.05167,2.05198,6029253.0
2006-01-11 03:36:00,2.05201,2.05201,2.05176,2.05176,19175578.0
2006-01-11 03:37:00,2.05188,2.05205,2.05188,2.05205,7274316.0
2006-01-11 03:39:00,2.05206,2.0521,2.05202,2.05202,13740322.0
2006-01-11 03:40:00,2.05218,2.0522,2.05177,2.05177,710730.0
2006-01-11 03:41:00,2.05182,2.05187,2.05181,2.05187,8499158.0
2006-01-11 03:42:00,2.0518,2.0518,2.05161,2.05161,116757.0
2006-01-11 03:43:00,2.05137,2.05137,2.05118,2.05118,1619444.0
2006-01-11 03:44:00,2.05126,2.05126,2.05101,2.05103,1287593.0
2006-01-11 03:45:00,2.05096,2.05097,2.05071,2.05071,4845746.0
2006-01-11 03:46:00,2.05065,2.05066,2.05055,2.05055,1548080.0
2006-01-11 03:47:00,2.05036,2.05078,2.05003,2.05078,7381814.0
2006-01-11 03:48:00,2.05062,2.05062,2.0504,2.05055,4653286.0
2006-01-11 03:49:00,2.0506,2.05096,2.05046,2.05096,3770499.0
2006-01-11 03:50:00,2.05118,2.05124,2.05118,2.05124,465640.0
2006-01-11 03:51:00,2.05124,2.05134,2.05124,2.05134,2994940.0
2006-01-11 03:53:00,2.05136,2.05155,2.05136,2.05155,1132848.0
2006-01-11 03:54:00,2.05143,2.05171,2.05143,2.05171,141355.0
2006-01-11 03:55:00,2.05179,2.05193,2.05176,2.05178,8380490.0
2006-01-11 03:56:00,2.05165,2.0519,2.05165,2.0519,1368617.0
2006-01-11 03:57:00,2.0518,2.05206,2.0518,2.05206,1138450.0
2006-01-11 03:58:00,2.05211,2.05211,2.05202,2.05202,4822458.0
2006-01-11 03:59:00,2.05161,2.05168,2.0516,2.0516,222355.0
2006-01-11 04:00:00,2.05156,2.05159,2.05112,2.05124,941111.0
2006-01-11 04:01:00,2.0511,2.05126,2.05109,2.05115,10665427.0
2006-01-11 04:02:00,2.0512,2.05138,2.0511,2.05138,1721429.0
2006-01-11 04:03:00,2.05125,2.05125,2.05111,2.05111,1056483.0
2006-01-11 04:04:00,2.05076,2.05119,2.05076,2.05119,7154276.0
2006-01-11 04:05:00,2.0512,2.05127,2.05114,2.05127,17449904.0
2006-01-11 04:06:00,2.05125,2.05125,2.05066,2.05096,7764505.0
2006-01-11 04:07:00,2.05092,2.05094,2.05073,2.05083,7024784.0
2006-01-11 04:09:00,2.05094,2.0511,2.05092,2.05106,5109715.0
2006-01-11 04:10:00,2.05098,2.05106,2.05085,2.05094,6939441.0
2006-01-11 04:12:00,2.05107,2.05107,2.05081,2.05081,1880003.0
2006-01-11 04:13:00,2.05094,2.05116,2.05094,2.05099,5027025.0
2006-01-11 04:15:00,2.05113,2.05115,2.05096,2.05096,6260844.0
2006-01-11 04:18:00,2.051,2.051,2.05053,2.05067,3016635.0
2006-01-11 04:19:00,2.05074,2.05096,2.05074,2.05096,1437901.0
2006-01-11 04:20:00,2.05102,2.05111,2.051,2.05107,5429847.0
2006-01-11 04:21:00,2.05109,2.05109,2.05087,2.05093,7892614.0
2006-01-11 04:22:00,2.05086,2.05098,2.05086,2.05096,2315034.0
2006-01-11 04:23:00,2.05097,2.05097,2.05088,2.05088,5149554.0
2006-01-11 04:25:00,2.05083,2.05092,2.05081,2.05091,6788191.0
2006-01-11 04:26:00,2.05087,2.05106,2.05087,2.0509,5876251.0
2006-01-11 04:27:00,2.05082,2.05082,2.05062,2.05062,759661.0
2006-01-11 04:28:00,2.05052,2.05052,2.05018,2.05018,281644.0
2006-01-11 04:29:00,2.0502,2.05028,2.05013,2.05022,2806576.0
2006-01-11 04:30:00,2.0503,2.05036,2.0503,2.05034,2113815.0
2006-01-11 04:31:00,2.05031,2.05031,2.05018,2.0502,4528502.0
2006-01-11 04:32:00,2.0502,2.0502,2.05003,2.05003,1004199.0
2006-01-11 04:34:00,2.05011,2.05057,2.05002,2.05057,1967062.0
2006-01-11 04:35:00,2.05059,2.05136,2.05059,2.051,13494409.0
2006-01-11 04:36:00,2.05144,2.05179,2.05144,2.05175,19661162.0
2006-01-11 04:37:00,2.05192,2.05255,2.05181,2.05255,9528940.0
2006-01-11 04:38:00,2.05273,2.05293,2.05261,2.05271,9050075.0
2006-01-11 04:39:00,2.0528,2.05293,2.05278,2.05278,1431323.0
2006-01-11 04:40:00,2.05263,2.05263,2.05239,2.0525,7236514.0
2006-01-11 04:41:00,2.05249,2.05249,2.05235,2.05235,163158.0
2006-01-11 04:42:00,2.05249,2.05259,2.05249,2.05252,1191100.0
2006-01-11 04:43:00,2.05258,2.05258,2.05242,2.0525,1704930.0
2006-01-11 04:44:00,2.05241,2.05248,2.0523,2.05248,1443998.0
2006-01-11 04:45:00,2.05254,2.05254,2.05225,2.05245,969855.0
2006-01-11 04:46:00,2.05243,2.05255,2.05243,2.05247,6646114.0
2006-01-11 04:47:00,2.05226,2.05253,2.05226,2.05236,4011014.0
2006-01-11 04:49:00,2.05237,2.05245,2.05225,2.05244,2250348.0
2006-01-11 04:50:00,2.05237,2.05238,2.05222,2.05222,971029.0
2006-01-11 04:51:00,2.05236,2.05244,2.05227,2.05241,9126073.0
2006-01-11 04:53:00,2.05247,2.05264,2.05247,2.05264,5517099.0
2006-01-11 04:54:00,2.05251,2.05286,2.05251,2.05286,1797779.0
2006-01-11 04:55:00,2.05286,2.05292,2.05269,2.05277,16725169.0
2006-01-11 04:56:00,2.05273,2.05288,2.05273,2.05288,10174639.0
2006-01-11 04:57:00,2.05287,2.05298,2.05284,2.05284,6461975.0
2006-01-11 04:58:00,2.05292,2.05295,2.05276,2.05295,3919700.0
2006-01-11 04:59:00,2.05296,2.05296,2.05286,2.05286,10051680.0
2006-01-11 05:00:00,2.05287,2.05297,2.05276,2.05297,4386908.0
2006-01-11 05:01:00,2.05301,2.05324,2.05297,2.05324,12522896.0
2006-01-11 05:02:00,2.05319,2.05332,2.053,2.05332,9297375.0
2006-01-11 05:03:00,2.05323,2.05323,2.05296,2.05305,22966622.0
2006-01-11 05:04:00,2.05309,2.05317,2.05308,2.05308,7690575.0
2006-01-11 05:05:00,2.05288,2.05307,2.05273,2.05273,10295424.0
2006-01-11 05:06:00,2.05288,2.05291,2.05285,2.05291,3852667.0
2006-01-11 05:07:00,2.05277,2.05292,2.05277,2.05288,1063055.0
2006-01-11 05:09:00,2.05295,2.05298,2.05293,2.05293,8682795.0
2006-01-11 05:11:00,2.05295,2.05307,2.05295,2.05302,2462366.0
2006-01-11 05:12:00,2.05301,2.05301,2.0528,2.05298,15218212.0
2006-01-11 05:13:00,2.05295,2.05317,2.05295,2.05311,9234390.0
2006-01-11 05:14:00,2.05325,2.05337,2.05318,2.05337,1180620.0
2006-01-11 05:15:00,2.05338,2.0534,2.05318,2.05334,4907913.0
2006-01-11 05:16:00,2.05347,2.05366,2.05347,2.05354,2762249.0
2006-01-11 05:17:00,2.05364,2.05375,2.05364,2.05374,8631606.0
2006-01-11 05:18:00,2.05366,2.05413,2.05366,2.05413,3360060.0
2006-01-11 05:19:00,2.05424,2.05449,2.0542,2.05449,9504370.0
2006-01-11 05:20:00,2.05451,2.05463,2.05447,2.05463,3604056.0
2006-01-11 05:21:00,2.05458,2.05474,2.05452,2.05472,3160311.0
2006-01-11 05:24:00,2.05471,2.05471,2.05458,2.05458,366949.0
2006-01-11 05:26:00,2.0545,2.05451,2.05404,2.05444,2437150.0
2006-01-11 05:27:00,2.05436,2.05436,2.05405,2.05405,1048034.0
2006-01-11 05:28:00,2.05388,2.05388,2.0537,2.0537,245637.0
2006-01-11 05:29:00,2.0538,2.05391,2.0538,2.05391,486007.0
2006-01-11 05:30:00,2.05388,2.05413,2.05388,2.05413,12194644.0
2006-01-11 05:31:00,2.05409,2.05442,2.05386,2.05442,2458868.0
2006-01-11 05:32:00,2.0544,2.05461,2.0544,2.05461,21388574.0
2006-01-11 05:33:00,2.05469,2.05485,2.05462,2.05485,1919501.0
2006-01-11 05:34:00,2.05482,2.05508,2.05482,2.05508,16773073.0
2006-01-11 05:35:00,2.05514,2.05542,2.05514,2.05542,8926180.0
2006-01-11 05:36:00,2.05546,2.05574,2.05546,2.05574,11592661.0
2006-01-11 05:37:00,2.05579,2.056,2.05577,2.056,12550946.0
2006-01-11 05:38:00,2.05605,2.05627,2.05605,2.05627,5078645.0
2006-01-11 05:39:00,2.05635,2.05652,2.05632,2.05652,1314583.0
2006-01-11 05:40:00,2.05652,2.05677,2.05648,2.05677,6777635.0
2006-01-11 05:41:00,2.0568,2.05718,2.05667,2.05718,13641567.0
2006-01-11 05:42:00,2.0572,2.0572,2.0572,2.0572,799229.0
2006-01-11 05:43:00,2.05718,2.05768,2.05718,2.05757,4525360.0
2006-01-11 05:44:00,2.05766,2.05778,2.05766,2.05778,5726117.0
2006-01-11 05:46:00,2.05795,2.05808,2.05792,2.05808,1985134.0
2006-01-11 05:47:00,2.05816,2.05817,2.05796,2.05817,784390.0
2006-01-11 05:48:00,2.05802,2.05822,2.05802,2.05822,20980525.0
2006-01-11 05:49:00,2.05819,2.05846,2.05819,2.05827,2359045.0
2006-01-11 05:50:00,2.05828,2.05828,2.05805,2.05805,2711649.0
2006-01-11 05:52:00,2.05798,2.05798,2.05779,2.05779,9913992.0
2006-01-11 05:53:00,2.05782,2.05782,2.05769,2.05771,3433534.0
2006-01-11 05:54:00,2.05776,2.05777,2.05776,2.05777,4713448.0
2006-01-11 05:55:00,2.05776,2.05778,2.05753,2.05753,1249600.0
2006-01-11 05:57:00,2.05763,2.05763,2.05725,2.05725,5836385.0
2006-01-11 05:58:00,2.05736,2.05744,2.05729,2.05743,1407632.0
2006-01-11 05:59:00,2.05726,2.05726,2.05726,2.05726,1095642.0
2006-01-11 06:00:00,2.05721,2.05721,2.05706,2.05706,1386000.0
2006-01-11 06:01:00,2.05695,2.05695,2.05663,2.05663,21019895.0
2006-01-11 06:02:00,2.0566,2.0566,2.05641,2.05645,9368837.0
2006-01-11 06:03:00,2.05662,2.05678,2.05662,2.05678,3600730.0
2006-01-11 06:04:00,2.05673,2.05673,2.05655,2.05662,640156.0
2006-01-11 06:06:00,2.0566,2.05673,2.0566,2.05671,2720535.0
2006-01-11 06:07:00,2.05656,2.05656,2.05636,2.05636,738762.0
2006-01-11 06:08:00,2.05634,2.05662,2.05633,2.05662,7549762.0
2006-01-11 06:09:00,2.05664,2.05683,2.05629,2.05675,3679774.0
2006-01-11 06:10:00,2.05676,2.05688,2.0566,2.0566,646799.0
2006-01-11 06:11:00,2.05702,2.05728,2.05683,2.05728,3785607.0
2006-01-11 06:12:00,2.05718,2.05722,2.05708,2.05711,7669548.0
2006-01-11 06:15:00,2.05706,2.05712,2.05691,2.05691,14363263.0
2006-01-11 06:16:00,2.05692,2.05693,2.05691,2.05691,1822560.0
2006-01-11 06:17:00,2.05686,2.0571,2.05686,2.05698,15593073.0
2006-01-11 06:18:00,2.05698,2.05716,2.05683,2.05716,5203319.0
2006-01-11 06:19:00,2.05713,2.05724,2.05706,2.05724,16791471.0
2006-01-11 06:20:00,2.05723,2.05726,2.057,2.05714,4440515.0
2006-01-11 06:22:00,2.05707,2.05707,2.05703,2.05703,280812.0
2006-01-11 06:23:00,2.05684,2.05696,2.05682,2.05682,9136759.0
2006-01-11 06:24:00,2.05673,2.05673,2.05627,2.05627,2071591.0
2006-01-11 06:25:00,2.05607,2.05634,2.05607,2.05634,14366437.0
2006-01-11 06:26:00,2.05633,2.05633,2.0562,2.05633,9726031.0
2006-01-11 06:27:00,2.05635,2.05636,2.05606,2.05616,3597742.0
2006-01-11 06:28:00,2.05633,2.05637,2.05618,2.05637,4664192.0
2006-01-11 06:29:00,2.05621,2.05621,2.05612,2.05612,243412.0
2006-01-11 06:30:00,2.05614,2.05614,2.05578,2.05609,6907954.0
2006-01-11 06:31:00,2.05616,2.05616,2.05605,2.05606,15367043.0
2006-01-11 06:32:00,2.05608,2.0562,2.05602,2.05603,1364972.0
2006-01-11 06:33:00,2.05612,2.05612,2.05606,2.05606,6014274.0
2006-01-11 06:34:00,2.05601,2.05616,2.05601,2.05616,1812260.0
2006-01-11 06:35:00,2.05614,2.05619,2.05602,2.05619,3841032.0
2006-01-11 06:36:00,2.05616,2.05621,2.05576,2.05608,8655939.0
2006-01-11 06:37:00,2.05599,2.05611,2.05588,2.05611,9593455.0
2006-01-11 06:38:00,2.05608,2.05608,2.05588,2.05588,4304976.0
2006-01-11 06:39:00,2.05572,2.05592,2.05572,2.05586,11544707.0
2006-01-11 06:40:00,2.05584,2.05603,2.05575,2.05575,2437066.0
2006-01-11 06:42:00,2.05556,2.05556,2.05526,2.05536,10706648.0
2006-01-11 06:43:00,2.05533,2.05561,2.05533,2.05561,15610092.0
2006-01-11 06:44:00,2.05566,2.05581,2.05563,2.05563,3432242.0
2006-01-11 06:45:00,2.0557,2.05573,2.05565,2.05572,4593534.0
2006-01-11 06:46:00,2.05569,2.05579,2.05546,2.05546,5305363.0
2006-01-11 06:47:00,2.05541,2.05545,2.05532,2.05532,16794456.0
2006-01-11 06:48:00,2.05535,2.05541,2.05522,2.05532,933749.0
2006-01-11 06:49:00,2.05536,2.05544,2.05536,2.05541,737189.0
2006-01-11 06:50:00,2.05545,2.05567,2.05545,2.05567,9358640.0
2006-01-11 06:51:00,2.05573,2.05581,2.05573,2.05581,3704770.0
2006-01-11 06:52:00,2.05569,2.05578,2.05569,2.05572,1537269.0
2006-01-11 06:53:00,2.05559,2.05561,2.05559,2.0556,492458.0
2006-01-11 06:54:00,2.05537,2.05569,2.05537,2.05569,452029.0
2006-01-11 06:55:00,2.05553,2.05565,2.05553,2.05553,7483525.0
2006-01-11 06:56:00,2.05543,2.0555,2.05537,2.05537,9626455.0
2006-01-11 06:58:00,2.05539,2.05553,2.05537,2.0555,19502629.0
2006-01-11 07:00:00,2.05562,2.05577,2.05562,2.05571,9780829.0
2006-01-11 07:02:00,2.05557,2.05563,2.05549,2.05562,3840877.0
2006-01-11 07:03:00,2.05572,2.05577,2.05556,2.05556,6778928.0
2006-01-11 07:04:00,2.05548,2.05559,2.05541,2.05554,3518075.0
2006-01-11 07:06:00,2.05541,2.05556,2.05541,2.05556,729108.0
2006-01-11 07:09:00,2.05543,2.05572,2.05543,2.05572,9245661.0
2006-01-11 07:10:00,2.05581,2.05581,2.05563,2.05568,3275391.0
2006-01-11 07:12:00,2.05567,2.05567,2.05539,2.05539,22802392.0
2006-01-11 07:13:00,2.05561,2.05561,2.05559,2.05559,97515.0
2006-01-11 07:15:00,2.05557,2.0556,2.0555,2.0555,3234023.0
2006-01-11 07:16:00,2.05554,2.05554,2.05549,2.05549,830767.0
2006-01-11 07:17:00,2.05528,2.05528,2.05509,2.05527,2414002.0
2006-01-11 07:20:00,2.05519,2.05519,2.05484,2.05484,2829991.0
2006-01-11 07:25:00,2.05474,2.05474,2.05439,2.05441,12618078.0
2006-01-11 07:26:00,2.05426,2.05426,2.05401,2.05401,1747694.0
2006-01-11 07:27:00,2.05386,2.05463,2.05386,2.05463,4994241.0
2006-01-11 07:28:00,2.05473,2.05481,2.0547,2.0547,2580138.0
2006-01-11 07:30:00,2.05474,2.05479,2.0546,2.05473,508073.0
2006-01-11 07:31:00,2.05472,2.05472,2.05464,2.05468,1235509.0
2006-01-11 07:33:00,2.05459,2.05459,2.05431,2.05431,800221.0
2006-01-11 07:35:00,2.0542,2.05434,2.0542,2.05422,2400291.0
2006-01-11 07:37:00,2.05435,2.05435,2.05419,2.05419,567258.0
2006-01-11 07:38:00,2.05408,2.05408,2.0537,2.0537,1868883.0
2006-01-11 07:39:00,2.05352,2.05352,2.05324,2.05324,3837505.0
2006-01-11 07:40:00,2.0531,2.05332,2.0531,2.05319,1800544.0
2006-01-11 07:41:00,2.0534,2.05348,2.05333,2.05346,1541319.0
2006-01-11 07:42:00,2.05352,2.05373,2.05345,2.05373,3968843.0
2006-01-11 07:43:00,2.05379,2.05393,2.05378,2.05378,1466337.0
2006-01-11 07:44:00,2.05367,2.05367,2.05283,2.05283,4586323.0
2006-01-11 07:45:00,2.05318,2.05335,2.053,2.053,3711263.0
2006-01-11 07:46:00,2.0531,2.0531,2.0529,2.05296,1199348.0
2006-01-11 07:47:00,2.05297,2.0531,2.05296,2.05296,5707480.0
2006-01-11 07:48:00,2.05296,2.05298,2.05279,2.05279,7748611.0
2006-01-11 07:49:00,2.05299,2.05307,2.05299,2.05307,1308774.0
2006-01-11 07:50:00,2.05306,2.05319,2.05306,2.05311,5442955.0
2006-01-11 07:51:00,2.05337,2.05363,2.05337,2.05363,2970974.0
2006-01-11 07:52:00,2.05377,2.05389,2.05377,2.05381,1877315.0
2006-01-11 07:53:00,2.05389,2.05395,2.05388,2.05395,2739913.0
2006-01-11 07:54:00,2.05382,2.05396,2.0538,2.0538,1268547.0
2006-01-11 07:55:00,2.05394,2.05394,2.05366,2.05371,11193760.0
2006-01-11 07:56:00,2.05357,2.05362,2.05353,2.05357,3681438.0
2006-01-11 07:57:00,2.05365,2.05366,2.05354,2.05354,5021660.0
2006-01-11 07:58:00,2.05348,2.05348,2.05309,2.05318,32050327.0
2006-01-11 07:59:00,2.05316,2.05316,2.05276,2.05295,11113740.0
2006-01-11 08:00:00,2.05277,2.05278,2.05269,2.05269,6618588.0
2006-01-11 08:01:00,2.05272,2.05284,2.05272,2.05274,6171830.0
2006-01-11 08:02:00,2.05288,2.05308,2.05288,2.05308,9994555.0
2006-01-11 08:03:00,2.05322,2.05329,2.05322,2.05329,1952355.0
2006-01-11 08:04:00,2.05321,2.05346,2.05318,2.05346,5312416.0
2006-01-11 08:05:00,2.05355,2.05377,2.05344,2.05377,16626139.0
2006-01-11 08:06:00,2.05395,2.05418,2.05395,2.05418,319357.0
2006-01-11 08:07:00,2.05416,2.05416,2.05372,2.0538,7485593.0
2006-01-11 08:08:00,2.05375,2.05393,2.05356,2.05393,2253077.0
2006-01-11 08:09:00,2.05387,2.05408,2.05354,2.05408,6666195.0
2006-01-11 08:10:00,2.05411,2.05432,2.05411,2.05418,1773674.0
2006-01-11 08:11:00,2.05429,2.05429,2.05424,2.05424,772278.0
2006-01-11 08:12:00,2.05432,2.05444,2.05432,2.05437,1310155.0
2006-01-11 08:15:00,2.05423,2.05423,2.05374,2.05374,6114499.0
2006-01-11 08:16:00,2.0537,2.05418,2.0537,2.05418,5510324.0
2006-01-11 08:17:00,2.05413,2.05431,2.05413,2.05431,2879337.0
2006-01-11 08:18:00,2.05424,2.05424,2.05401,2.05401,2720812.0
2006-01-11 08:19:00,2.05394,2.05405,2.0539,2.05405,9770952.0
2006-01-11 08:20:00,2.05386,2.05386,2.05363,2.05363,11200570.0
2006-01-11 08:22:00,2.05358,2.05363,2.05336,2.05363,8730441.0
2006-01-11 08:23:00,2.05357,2.05368,2.05356,2.05364,2842399.0
2006-01-11 08:24:00,2.05354,2.05371,2.05344,2.05363,11007860.0
2006-01-11 08:25:00,2.05371,2.05388,2.05361,2.05388,862649.0
2006-01-11 08:26:00,2.0539,2.05401,2.05386,2.05401,337902.0
2006-01-11 08:28:00,2.05394,2.05421,2.05394,2.05421,6048277.0
2006-01-11 08:31:00,2.05426,2.05438,2.05424,2.05424,12163728.0
2006-01-11 08:32:00,2.05443,2.05458,2.05437,2.05437,698853.0
2006-01-11 08:33:00,2.05442,2.05442,2.05427,2.05432,1664909.0
2006-01-11 08:34:00,2.05426,2.05432,2.05425,2.05425,2365207.0
2006-01-11 08:35:00,2.05431,2.05452,2.05431,2.05452,6484712.0
2006-01-11 08:36:00,2.05453,2.05462,2.05452,2.05462,4233079.0
2006-01-11 08:37:00,2.05464,2.05468,2.05449,2.05461,10279245.0
2006-01-11 08:38:00,2.05454,2.05454,2.0543,2.05435,8571212.0
2006-01-11 08:39:00,2.05431,2.05449,2.05431,2.05443,5399180.0
2006-01-11 08:41:00,2.05432,2.05432,2.05384,2.05384,449272.0
2006-01-11 08:42:00,2.05427,2.05456,2.05427,2.05454,3380606.0
2006-01-11 08:43:00,2.05458,2.05473,2.05458,2.05473,1925312.0
2006-01-11 08:44:00,2.05478,2.05478,2.0547,2.0547,1815410.0
2006-01-11 08:45:00,2.05467,2.05467,2.05452,2.05452,2307268.0
2006-01-11 08:46:00,2.0542,2.05438,2.0542,2.0543,2372453.0
2006-01-11 08:47:00,2.0542,2.05433,2.0542,2.05433,17325913.0
2006-01-11 08:48:00,2.05427,2.0543,2.05421,2.05421,751658.0
2006-01-11 08:49:00,2.05431,2.05448,2.05422,2.05443,3039801.0
2006-01-11 08:50:00,2.05452,2.05457,2.05439,2.05457,12929477.0
2006-01-11 08:51:00,2.05458,2.05466,2.05458,2.05466,1515349.0
2006-01-11 08:52:00,2.0547,2.05508,2.0547,2.05508,10417123.0
2006-01-11 08:53:00,2.05515,2.05515,2.05512,2.05512,1113291.0
2006-01-11 08:54:00,2.05508,2.05508,2.05501,2.05506,2325170.0
2006-01-11 08:55:00,2.05504,2.05508,2.05504,2.05507,1223192.0
2006-01-11 08:56:00,2.05521,2.05527,2.05505,2.05527,1458540.0
2006-01-11 08:57:00,2.0555,2.05596,2.0555,2.0555,16223285.0
2006-01-11 08:58:00,2.05589,2.05589,2.05571,2.05584,2857599.0
2006-01-11 08:59:00,2.05577,2.05577,2.05568,2.05568,355021.0
2006-01-11 09:00:00,2.05542,2.05542,2.0552,2.0552,1619506.0
2006-01-11 09:01:00,2.0551,2.0551,2.05502,2.05502,2884006.0
2006-01-11 09:02:00,2.05494,2.05494,2.05469,2.05469,9003187.0
2006-01-11 09:03:00,2.05459,2.05459,2.05419,2.05437,17516855.0
2006-01-11 09:04:00,2.05437,2.05446,2.05434,2.05434,3221565.0
2006-01-11 09:05:00,2.05423,2.05439,2.05423,2.05433,2845315.0
2006-01-11 09:06:00,2.0542,2.0542,2.05389,2.05395,6912552.0
2006-01-11 09:07:00,2.05392,2.05422,2.05374,2.05422,12806688.0
2006-01-11 09:08:00,2.05439,2.05478,2.05439,2.05478,2633401.0
2006-01-11 09:09:00,2.05485,2.0553,2.05485,2.0553,13106135.0
2006-01-11 09:10:00,2.05533,2.05535,2.05517,2.05517,4964382.0
2006-01-11 09:11:00,2.05535,2.05552,2.05534,2.05534,3654259.0
2006-01-11 09:12:00,2.05524,2.05524,2.05482,2.05482,3277556.0
2006-01-11 09:13:00,2.05473,2.05501,2.05473,2.05501,8492045.0
2006-01-11 09:14:00,2.05507,2.05527,2.05504,2.05504,1521352.0
2006-01-11 09:15:00,2.05498,2.05524,2.05498,2.055,3624447.0
2006-01-11 09:16:00,2.05484,2.05484,2.05472,2.05472,2402168.0
2006-01-11 09:17:00,2.05442,2.05442,2.0538,2.0538,10824578.0
2006-01-11 09:18:00,2.05361,2.05361,2.05319,2.05337,2296132.0
2006-01-11 09:19:00,2.05337,2.05337,2.05315,2.0533,1349027.0
2006-01-11 09:20:00,2.0533,2.05338,2.0533,2.05334,3021347.0
2006-01-11 09:21:00,2.05332,2.05351,2.05329,2.05351,2236672.0
2006-01-11 09:22:00,2.05356,2.05383,2.05337,2.05383,11973772.0
2006-01-11 09:23:00,2.05386,2.05387,2.05372,2.05387,381413.0
2006-01-11 09:24:00,2.05384,2.05384,2.0536,2.0536,3942242.0
2006-01-11 09:25:00,2.05354,2.05359,2.05347,2.05355,3046001.0
2006-01-11 09:26:00,2.05346,2.05346,2.05291,2.05304,13425436.0
2006-01-11 09:27:00,2.05283,2.0529,2.05258,2.05259,4022012.0
2006-01-11 09:28:00,2.05257,2.05257,2.05238,2.05238,6326433.0
2006-01-11 09:29:00,2.05217,2.05227,2.05211,2.05213,7934517.0
2006-01-11 09:30:00,2.05207,2.05207,2.05183,2.05183,12147755.0
2006-01-11 09:31:00,2.05146,2.05197,2.05146,2.05174,3221558.0
2006-01-11 09:32:00,2.0517,2.05209,2.0517,2.05209,163337.0
2006-01-11 09:33:00,2.05219,2.05225,2.05205,2.05205,1093640.0
2006-01-11 09:34:00,2.05191,2.05191,2.05175,2.05175,2132574.0
2006-01-11 09:35:00,2.05158,2.05173,2.05153,2.05159,12973029.0
2006-01-11 09:36:00,2.05158,2.05175,2.05156,2.05171,6158521.0
2006-01-11 09:37:00,2.05175,2.05182,2.05175,2.05182,5338548.0
2006-01-11 09:38:00,2.0518,2.05189,2.0517,2.05189,4447020.0
2006-01-11 09:39:00,2.05189,2.05204,2.05177,2.05204,3487558.0
2006-01-11 09:40:00,2.05201,2.05201,2.05156,2.05156,4129500.0
2006-01-11 09:41:00,2.05157,2.0519,2.05157,2.0519,11133908.0
2006-01-11 09:42:00,2.05203,2.05225,2.05198,2.05205,7403556.0
2006-01-11 09:43:00,2.05201,2.05201,2.05173,2.05173,14319435.0
2006-01-11 09:44:00,2.05174,2.05194,2.05167,2.05194,14771168.0
2006-01-11 09:45:00,2.05201,2.05204,2.05176,2.05202,10406919.0
2006-01-11 09:46:00,2.0521,2.05236,2.05192,2.05192,10759650.0
2006-01-11 09:47:00,2.05186,2.05186,2.05144,2.05144,1578221.0
2006-01-11 09:48:00,2.05115,2.05127,2.05073,2.05073,6737241.0
2006-01-11 09:49:00,2.0508,2.05094,2.0507,2.05094,2437230.0
2006-01-11 09:50:00,2.05098,2.05124,2.05098,2.0512,15643754.0
2006-01-11 09:51:00,2.05132,2.05155,2.05129,2.05152,16918542.0
2006-01-11 09:52:00,2.05148,2.05182,2.05148,2.05182,20731931.0
2006-01-11 09:53:00,2.0519,2.05204,2.0519,2.05204,2651094.0
2006-01-11 09:54:00,2.05205,2.05254,2.05205,2.05248,8422235.0
2006-01-11 09:55:00,2.05244,2.05244,2.0522,2.0522,3435959.0
2006-01-11 09:56:00,2.05205,2.05205,2.05156,2.05156,10104162.0
2006-01-11 09:57:00,2.05152,2.05157,2.05147,2.05157,6293164.0
2006-01-11 09:58:00,2.05161,2.05161,2.05146,2.05152,873146.0
2006-01-11 09:59:00,2.0516,2.05175,2.05159,2.05175,6403211.0
2006-01-11 10:00:00,2.0518,2.05195,2.0518,2.05195,6026181.0
2006-01-11 10:01:00,2.05191,2.05191,2.05172,2.05172,1207194.0
2006-01-11 10:02:00,2.05158,2.05158,2.05122,2.05138,11858025.0
2006-01-11 10:03:00,2.05122,2.05135,2.05122,2.05132,4629229.0
2006-01-11 10:04:00,2.05131,2.05132,2.05131,2.05132,1824509.0
2006-01-11 10:05:00,2.05142,2.05167,2.05141,2.05167,1338780.0
2006-01-11 10:06:00,2.05171,2.05181,2.05169,2.05169,6533698.0
2006-01-11 10:08:00,2.05164,2.05165,2.0513,2.05148,9883144.0
2006-01-11 10:09:00,2.05152,2.05181,2.05152,2.05181,9007705.0
2006-01-11 10:10:00,2.05193,2.05204,2.05185,2.05192,988505.0
2006-01-11 10:11:00,2.0519,2.05203,2.05152,2.05173,7537420.0
2006-01-11 10:12:00,2.05195,2.052,2.0518,2.05188,5185367.0
2006-01-11 10:13:00,2.05179,2.05185,2.05177,2.05177,3627568.0
2006-01-11 10:14:00,2.05173,2.05173,2.0515,2.0515,3658666.0
2006-01-11 10:15:00,2.05145,2.05145,2.05107,2.05116,5907790.0
2006-01-11 10:16:00,2.05111,2.05112,2.05084,2.05084,7139396.0
2006-01-11 10:17:00,2.05062,2.0509,2.05062,2.05086,10586976.0
2006-01-11 10:18:00,2.0509,2.05095,2.0507,2.0507,3658042.0
2006-01-11 10:19:00,2.0506,2.0506,2.0504,2.05041,5744467.0
2006-01-11 10:20:00,2.0503,2.05076,2.0503,2.05076,4309334.0
2006-01-11 10:21:00,2.05091,2.05103,2.05091,2.05097,6076532.0
2006-01-11 10:22:00,2.05105,2.05119,2.05088,2.05119,7714155.0
2006-01-11 10:23:00,2.05108,2.05121,2.05108,2.05109,11839370.0
2006-01-11 10:24:00,2.05106,2.05106,2.05078,2.05078,6124360.0
2006-01-11 10:25:00,2.05078,2.05089,2.05076,2.05076,1358316.0
2006-01-11 10:26:00,2.05071,2.05088,2.05071,2.05079,14532445.0
2006-01-11 10:27:00,2.05098,2.05107,2.05088,2.05088,1792872.0
2006-01-11 10:28:00,2.051,2.05109,2.05093,2.05109,9085299.0
2006-01-11 10:30:00,2.05103,2.05103,2.05078,2.05081,4005553.0
2006-01-11 10:31:00,2.05083,2.05096,2.05073,2.05073,4864762.0
2006-01-11 10:32:00,2.05047,2.05053,2.05016,2.05024,2235226.0
2006-01-11 10:33:00,2.05036,2.05057,2.05036,2.05057,2825812.0
2006-01-11 10:34:00,2.0506,2.05079,2.05049,2.05079,7088545.0
2006-01-11 10:35:00,2.05085,2.05091,2.05076,2.05091,12197771.0
2006-01-11 10:36:00,2.05073,2.05086,2.0507,2.0507,2874541.0
2006-01-11 10:37:00,2.05046,2.05103,2.05046,2.05103,894082.0
2006-01-11 10:38:00,2.05094,2.05094,2.05059,2.05059,6361202.0
2006-01-11 10:39:00,2.0505,2.05051,2.05016,2.05016,2626553.0
2006-01-11 10:40:00,2.05023,2.05027,2.05004,2.05004,17874759.0
2006-01-11 10:41:00,2.04998,2.04998,2.04963,2.04963,14916414.0
2006-01-11 10:42:00,2.04979,2.05015,2.04979,2.05015,2575755.0
2006-01-11 10:43:00,2.05006,2.05024,2.0499,2.05009,14120189.0
2006-01-11 10:44:00,2.05017,2.05021,2.05,2.05,2844828.0
2006-01-11 10:45:00,2.05002,2.05007,2.0498,2.05007,2906452.0
2006-01-11 10:46:00,2.05018,2.05086,2.05018,2.05086,16200498.0
2006-01-11 10:47:00,2.05093,2.05102,2.05087,2.05087,10705623.0
2006-01-11 10:48:00,2.05082,2.05082,2.05055,2.05055,10712106.0
2006-01-11 10:49:00,2.05045,2.05045,2.05029,2.05029,2475595.0
2006-01-11 10:50:00,2.05017,2.05025,2.04996,2.0501,6520442.0
2006-01-11 10:51:00,2.05012,2.05017,2.04981,2.04995,13211908.0
2006-01-11 10:52:00,2.05003,2.0506,2.05003,2.0506,21053500.0
2006-01-11 10:53:00,2.05062,2.05064,2.05035,2.05035,4980888.0
2006-01-11 10:54:00,2.05035,2.05035,2.04976,2.04976,4962060.0
2006-01-11 10:55:00,2.04982,2.04988,2.04938,2.04938,4480812.0
2006-01-11 10:56:00,2.04958,2.04981,2.04958,2.04978,5910223.0
2006-01-11 10:57:00,2.04991,2.05012,2.04966,2.05012,13708594.0
2006-01-11 10:58:00,2.05004,2.05046,2.05004,2.05046,1080163.0
2006-01-11 10:59:00,2.05013,2.05013,2.04972,2.04983,11883253.0
2006-01-11 11:00:00,2.04966,2.04977,2.04964,2.04966,2614641.0
2006-01-11 11:01:00,2.04964,2.04964,2.04922,2.04922,1827770.0
2006-01-11 11:02:00,2.04931,2.04931,2.0486,2.0486,13970503.0
2006-01-11 11:03:00,2.04858,2.04882,2.04858,2.04882,9128531.0
2006-01-11 11:04:00,2.0488,2.04882,2.04867,2.04882,508412.0
2006-01-11 11:05:00,2.04884,2.04907,2.04884,2.04888,17683190.0
2006-01-11 11:06:00,2.04893,2.049,2.04884,2.0489,10610534.0
2006-01-11 11:07:00,2.04892,2.04892,2.04873,2.04887,2938517.0
2006-01-11 11:08:00,2.0489,2.04919,2.0489,2.04906,13593768.0
2006-01-11 11:09:00,2.04865,2.04907,2.04865,2.04893,1642929.0
2006-01-11 11:10:00,2.04884,2.04904,2.0488,2.04904,4161046.0
2006-01-11 11:11:00,2.04904,2.04926,2.04904,2.04926,2079749.0
2006-01-11 11:12:00,2.04928,2.04939,2.04919,2.04938,8849089.0
2006-01-11 11:13:00,2.04929,2.04969,2.04929,2.04959,9362137.0
2006-01-11 11:14:00,2.04978,2.05007,2.04974,2.05007,4559946.0
2006-01-11 11:15:00,2.05018,2.05071,2.05018,2.05071,9941035.0
2006-01-11 11:16:00,2.05066,2.05101,2.05066,2.05101,5815309.0
2006-01-11 11:17:00,2.05117,2.05136,2.05111,2.05136,1933435.0
2006-01-11 11:18:00,2.05148,2.0521,2.05148,2.0521,4675428.0
2006-01-11 11:19:00,2.05219,2.05219,2.05201,2.05208,1383891.0
2006-01-11 11:20:00,2.05205,2.05209,2.05199,2.05199,3897866.0
2006-01-11 11:21:00,2.05188,2.05197,2.05177,2.05197,11714732.0
2006-01-11 11:22:00,2.05207,2.05217,2.05191,2.05217,25240899.0
2006-01-11 11:23:00,2.05206,2.05209,2.05191,2.05191,6948526.0
2006-01-11 11:24:00,2.05173,2.05173,2.05138,2.05138,3816271.0
2006-01-11 11:25:00,2.05159,2.05165,2.05158,2.05158,3683010.0
2006-01-11 11:26:00,2.05154,2.05161,2.05141,2.05146,3409827.0
2006-01-11 11:27:00,2.0513,2.0513,2.05102,2.05107,1882557.0
2006-01-11 11:28:00,2.05106,2.05122,2.05074,2.05116,2587223.0
2006-01-11 11:29:00,2.05107,2.05107,2.05048,2.05049,14432913.0
2006-01-11 11:30:00,2.0504,2.0504,2.04995,2.05012,17215966.0
2006-01-11 11:31:00,2.05014,2.05014,2.04974,2.04974,5699049.0
2006-01-11 11:32:00,2.04977,2.04977,2.0495,2.0495,2113432.0
2006-01-11 11:33:00,2.04951,2.04951,2.04914,2.04923,4441636.0
2006-01-11 11:34:00,2.04916,2.04916,2.04867,2.04892,1833856.0
2006-01-11 11:35:00,2.04886,2.04886,2.04864,2.04864,12599115.0
2006-01-11 11:36:00,2.04859,2.04859,2.04823,2.04823,5233195.0
2006-01-11 11:37:00,2.04802,2.04814,2.04802,2.04803,7240423.0
2006-01-11 11:38:00,2.04795,2.04795,2.04772,2.04772,13878769.0
2006-01-11 11:39:00,2.0477,2.0477,2.04735,2.04737,24190129.0
2006-01-11 11:40:00,2.04731,2.04731,2.04712,2.04712,8970793.0
2006-01-11 11:41:00,2.04701,2.04703,2.04667,2.04667,3426404.0
2006-01-11 11:42:00,2.04666,2.04668,2.04639,2.04639,4553099.0
2006-01-11 11:43:00,2.04637,2.04655,2.04634,2.04634,11180855.0
2006-01-11 11:44:00,2.0462,2.0464,2.0462,2.0464,511349.0
2006-01-11 11:45:00,2.04648,2.04668,2.04645,2.04668,8919112.0
2006-01-11 11:46:00,2.04656,2.04684,2.04656,2.04684,3086671.0
2006-01-11 11:47:00,2.04694,2.04721,2.04694,2.04721,1563022.0
2006-01-11 11:48:00,2.04722,2.04722,2.04701,2.04708,17458571.0
2006-01-11 11:49:00,2.04708,2.04714,2.04698,2.04713,11842524.0
2006-01-11 11:50:00,2.04702,2.04711,2.04694,2.04708,2189636.0
2006-01-11 11:51:00,2.04685,2.04698,2.04685,2.04698,12972109.0
2006-01-11 11:52:00,2.04705,2.04719,2.04701,2.04719,6150015.0
2006-01-11 11:53:00,2.04728,2.04748,2.04728,2.04747,10224845.0
2006-01-11 11:54:00,2.04769,2.04783,2.04764,2.04764,7884437.0
2006-01-11 11:55:00,2.04761,2.04773,2.04751,2.04751,17671248.0
2006-01-11 11:56:00,2.04742,2.04742,2.04701,2.04701,15210277.0
2006-01-11 11:57:00,2.047,2.047,2.04679,2.04688,6863536.0
2006-01-11 11:58:00,2.04697,2.04708,2.04657,2.04688,1563666.0
2006-01-11 11:59:00,2.04681,2.04683,2.04671,2.04678,1616348.0
2006-01-11 12:00:00,2.04681,2.04681,2.04664,2.04673,3089042.0
2006-01-11 12:01:00,2.04669,2.04669,2.0463,2.04639,2072065.0
2006-01-11 12:02:00,2.04624,2.04624,2.04607,2.04607,5866558.0
2006-01-11 12:03:00,2.046,2.04609,2.04594,2.04602,16529347.0
2006-01-11 12:04:00,2.04592,2.04594,2.04589,2.0459,12420466.0
2006-01-11 12:05:00,2.04581,2.04581,2.04541,2.04541,7465491.0
2006-01-11 12:06:00,2.04512,2.04512,2.04455,2.04455,8873732.0
2006-01-11 12:07:00,2.04465,2.04481,2.04462,2.04462,9394655.0
2006-01-11 12:08:00,2.04462,2.0448,2.04462,2.04465,11363704.0
2006-01-11 12:09:00,2.04471,2.04503,2.04471,2.04503,11388363.0
2006-01-11 12:10:00,2.04503,2.04513,2.04496,2.04512,3029840.0
2006-01-11 12:11:00,2.04515,2.04516,2.045,2.045,9110959.0
2006-01-11 12:12:00,2.04491,2.04494,2.04484,2.04487,16774071.0
2006-01-11 12:13:00,2.04487,2.04492,2.04484,2.04484,994335.0
2006-01-11 12:14:00,2.0448,2.0448,2.04453,2.04453,1976674.0
2006-01-11 12:15:00,2.0442,2.0442,2.0437,2.0437,2247790.0
2006-01-11 12:16:00,2.04372,2.04405,2.04364,2.04405,8788734.0
2006-01-11 12:17:00,2.0439,2.04412,2.04388,2.0439,2367911.0
2006-01-11 12:18:00,2.04376,2.04376,2.0435,2.0436,14928542.0
2006-01-11 12:19:00,2.04373,2.04416,2.04373,2.04416,9542336.0
2006-01-11 12:20:00,2.0441,2.0441,2.04389,2.04389,6055198.0
2006-01-11 12:21:00,2.04392,2.04429,2.0438,2.04429,7535430.0
2006-01-11 12:22:00,2.04451,2.04475,2.04451,2.04475,4820322.0
2006-01-11 12:23:00,2.04484,2.04502,2.04475,2.04482,9253195.0
2006-01-11 12:24:00,2.04479,2.04479,2.0445,2.04468,2518375.0
2006-01-11 12:25:00,2.04467,2.04473,2.04446,2.04473,9001695.0
2006-01-11 12:26:00,2.0449,2.04512,2.0449,2.04512,2605143.0
2006-01-11 12:28:00,2.04516,2.04538,2.04509,2.04509,2584334.0
2006-01-11 12:29:00,2.04493,2.04493,2.04474,2.04474,8008942.0
2006-01-11 12:30:00,2.04447,2.04447,2.04422,2.04422,1182618.0
2006-01-11 12:31:00,2.04433,2.04448,2.0442,2.04439,4804711.0
2006-01-11 12:32:00,2.04431,2.04437,2.04391,2.04431,1800373.0
2006-01-11 12:33:00,2.04415,2.04415,2.04377,2.04377,3319206.0
2006-01-11 12:34:00,2.04387,2.04417,2.04348,2.04417,4599602.0
2006-01-11 12:35:00,2.04437,2.0446,2.04428,2.0446,9940959.0
2006-01-11 12:36:00,2.04455,2.0448,2.04455,2.04477,26482387.0
2006-01-11 12:37:00,2.04486,2.04494,2.04478,2.04484,741216.0
2006-01-11 12:38:00,2.0447,2.0447,2.04449,2.04457,14363213.0
2006-01-11 12:39:00,2.04474,2.04482,2.04473,2.04475,16196295.0
2006-01-11 12:40:00,2.04484,2.04517,2.04484,2.04511,9718147.0
2006-01-11 12:41:00,2.04501,2.04501,2.04484,2.04499,12119109.0
2006-01-11 12:42:00,2.04527,2.04547,2.04527,2.04538,4335954.0
2006-01-11 12:43:00,2.04536,2.04536,2.04515,2.0453,16560294.0
2006-01-11 12:44:00,2.04524,2.04524,2.04474,2.04474,4722286.0
2006-01-11 12:45:00,2.04453,2.04467,2.04406,2.04467,5118917.0
2006-01-11 12:46:00,2.04472,2.04472,2.04463,2.0447,8720526.0
2006-01-11 12:47:00,2.04466,2.0449,2.0443,2.04487,1702307.0
2006-01-11 12:48:00,2.04495,2.04495,2.04453,2.04453,7259324.0
2006-01-11 12:49:00,2.04447,2.04447,2.04421,2.04439,5531300.0
2006-01-11 12:50:00,2.0444,2.04448,2.04431,2.04433,11585351.0
2006-01-11 12:51:00,2.04431,2.04441,2.04416,2.04416,20816976.0
2006-01-11 12:52:00,2.04429,2.04435,2.04429,2.04431,4477248.0
2006-01-11 12:53:00,2.04433,2.04441,2.04394,2.0442,16450126.0
2006-01-11 12:54:00,2.04425,2.04425,2.04398,2.04401,3666922.0
2006-01-11 12:55:00,2.04394,2.04431,2.04394,2.04425,3402941.0
2006-01-11 12:56:00,2.04445,2.04457,2.04428,2.04428,10470200.0
2006-01-11 12:57:00,2.04412,2.04412,2.04346,2.04346,10488920.0
2006-01-11 12:58:00,2.04343,2.0437,2.04342,2.04346,31237078.0
2006-01-11 12:59:00,2.04347,2.04347,2.04258,2.04258,3600187.0
2006-01-11 13:00:00,2.04226,2.04233,2.04175,2.04233,9210665.0
2006-01-11 13:01:00,2.0423,2.04252,2.0423,2.0423,790302.0
2006-01-11 13:02:00,2.0425,2.0425,2.04213,2.04213,5924601.0
2006-01-11 13:03:00,2.04223,2.04237,2.04223,2.04237,4397013.0
2006-01-11 13:04:00,2.04249,2.0428,2.04243,2.0428,8744934.0
2006-01-11 13:05:00,2.04291,2.04291,2.04277,2.0428,21705624.0
2006-01-11 13:06:00,2.04291,2.04309,2.04284,2.04309,2173062.0
2006-01-11 13:07:00,2.04327,2.04355,2.04327,2.04355,8486231.0
2006-01-11 13:08:00,2.04358,2.04385,2.04349,2.04385,1662121.0
2006-01-11 13:09:00,2.04394,2.04451,2.04394,2.04451,8489254.0
2006-01-11 13:10:00,2.04445,2.0446,2.04417,2.04453,12245492.0
2006-01-11 13:11:00,2.04472,2.04472,2.04451,2.04458,7237954.0
2006-01-11 13:12:00,2.04492,2.04506,2.04492,2.04501,2648568.0
2006-01-11 13:13:00,2.04503,2.04503,2.04467,2.04467,6788675.0
2006-01-11 13:14:00,2.04484,2.04502,2.04484,2.04498,4527136.0
2006-01-11 13:15:00,2.04477,2.04487,2.04474,2.04477,6212328.0
2006-01-11 13:16:00,2.04436,2.04436,2.04377,2.04423,9489122.0
2006-01-11 13:17:00,2.04398,2.04403,2.04389,2.04396,14979062.0
2006-01-11 13:18:00,2.04384,2.04399,2.04356,2.04393,1023843.0
2006-01-11 13:19:00,2.04405,2.04444,2.04405,2.04444,3175313.0
2006-01-11 13:20:00,2.04463,2.04484,2.04463,2.04472,4838428.0
2006-01-11 13:21:00,2.04484,2.04515,2.04484,2.04515,455440.0
2006-01-11 13:22:00,2.0453,2.0454,2.04496,2.04521,6238148.0
2006-01-11 13:23:00,2.0452,2.0452,2.04489,2.04493,1175175.0
2006-01-11 13:24:00,2.04492,2.04518,2.04492,2.04518,2424322.0
2006-01-11 13:25:00,2.04521,2.04548,2.04521,2.04548,4260067.0
2006-01-11 13:26:00,2.04554,2.04576,2.04552,2.04576,19624568.0
2006-01-11 13:27:00,2.0458,2.04619,2.04572,2.04613,5515956.0
2006-01-11 13:28:00,2.04615,2.04618,2.04599,2.046,4035796.0
2006-01-11 13:29:00,2.04598,2.04605,2.04548,2.04605,10917642.0
2006-01-11 13:30:00,2.04618,2.04625,2.04602,2.04625,1162964.0
2006-01-11 13:31:00,2.0462,2.04655,2.0462,2.04655,918840.0
2006-01-11 13:32:00,2.04648,2.04656,2.04648,2.04654,515753.0
2006-01-11 13:33:00,2.04661,2.04661,2.04643,2.04643,2098182.0
2006-01-11 13:35:00,2.04632,2.04632,2.04611,2.04623,3229366.0
2006-01-11 13:36:00,2.04626,2.04636,2.04593,2.04634,9176460.0
2006-01-11 13:37:00,2.04633,2.04633,2.04612,2.04628,10049991.0
2006-01-11 13:38:00,2.04621,2.04631,2.04618,2.04631,7595150.0
2006-01-11 13:39:00,2.04634,2.04642,2.04634,2.04642,12035363.0
2006-01-11 13:40:00,2.04662,2.04676,2.04662,2.04676,1978503.0
2006-01-11 13:41:00,2.04685,2.04722,2.04685,2.04701,3835032.0
2006-01-11 13:42:00,2.04717,2.04717,2.04678,2.04678,5480741.0
2006-01-11 13:43:00,2.0468,2.0468,2.04637,2.04637,9522155.0
2006-01-11 13:44:00,2.04641,2.04642,2.04595,2.04595,4358423.0
2006-01-11 13:45:00,2.04605,2.04622,2.04605,2.04612,17177205.0
2006-01-11 13:46:00,2.04627,2.04643,2.0462,2.04643,2843886.0
2006-01-11 13:47:00,2.04643,2.04668,2.04643,2.04664,10300458.0
2006-01-11 13:48:00,2.04657,2.04658,2.0464,2.04658,5366470.0
2006-01-11 13:49:00,2.04668,2.0468,2.04664,2.04664,3567208.0
2006-01-11 13:50:00,2.04681,2.04691,2.0467,2.04684,13836056.0
2006-01-11 13:51:00,2.0468,2.04682,2.04669,2.04677,7116316.0
2006-01-11 13:52:00,2.0467,2.04685,2.0467,2.04683,1330592.0
2006-01-11 13:53:00,2.04692,2.04692,2.04685,2.04687,20913223.0
2006-01-11 13:54:00,2.04679,2.04704,2.04678,2.04704,14442760.0
2006-01-11 13:55:00,2.04713,2.0473,2.04713,2.04723,10697934.0
2006-01-11 13:56:00,2.04748,2.0479,2.04748,2.0479,6194969.0
2006-01-11 13:57:00,2.04807,2.04809,2.04796,2.04809,9509376.0
2006-01-11 13:58:00,2.0481,2.04817,2.04774,2.04796,8530127.0
2006-01-11 13:59:00,2.04796,2.04798,2.04786,2.04794,3649805.0
2006-01-11 14:00:00,2.04777,2.04791,2.04742,2.04742,5314792.0
2006-01-11 14:01:00,2.04736,2.0476,2.04731,2.0476,3236055.0
2006-01-11 14:02:00,2.04767,2.04777,2.04758,2.04768,3045582.0
2006-01-11 14:03:00,2.04773,2.0482,2.04773,2.0482,12566095.0
2006-01-11 14:04:00,2.04786,2.04786,2.04727,2.04727,1263165.0
2006-01-11 14:05:00,2.04731,2.04731,2.0469,2.0469,707459.0
2006-01-11 14:06:00,2.04701,2.04701,2.04663,2.04663,3187282.0
2006-01-11 14:07:00,2.0467,2.04674,2.0464,2.0464,3057826.0
2006-01-11 14:08:00,2.04643,2.04643,2.04623,2.04623,2743813.0
2006-01-11 14:09:00,2.0461,2.04617,2.04592,2.04617,19425158.0
2006-01-11 14:10:00,2.04613,2.04613,2.04583,2.04583,9412078.0
2006-01-11 14:11:00,2.04592,2.04609,2.04591,2.04604,7521102.0
2006-01-11 14:12:00,2.04601,2.04601,2.04575,2.046,13284968.0
2006-01-11 14:13:00,2.04606,2.04606,2.04579,2.04603,20370088.0
2006-01-11 14:14:00,2.04611,2.04626,2.04611,2.04615,12697263.0
2006-01-11 14:15:00,2.0462,2.04643,2.04615,2.04643,9674245.0
2006-01-11 14:16:00,2.04651,2.04674,2.04651,2.04674,4635246.0
2006-01-11 14:17:00,2.04684,2.04711,2.04684,2.04711,3228103.0
2006-01-11 14:18:00,2.04726,2.04745,2.04726,2.04726,13917836.0
2006-01-11 14:19:00,2.0473,2.0473,2.04715,2.04717,1941617.0
2006-01-11 14:20:00,2.04717,2.0475,2.04717,2.0475,2148840.0
2006-01-11 14:21:00,2.04744,2.04744,2.04691,2.04691,16812559.0
2006-01-11 14:22:00,2.0468,2.0468,2.04595,2.04595,1335866.0
2006-01-11 14:23:00,2.04574,2.04574,2.04554,2.0456,9178576.0
2006-01-11 14:24:00,2.04555,2.04567,2.04543,2.04567,13550321.0
2006-01-11 14:25:00,2.0457,2.04578,2.04553,2.04574,2402070.0
2006-01-11 14:26:00,2.04577,2.04595,2.04536,2.04595,6189574.0
2006-01-11 14:27:00,2.04602,2.04625,2.04602,2.04615,19375692.0
2006-01-11 14:28:00,2.04631,2.04674,2.04631,2.04674,6897077.0
2006-01-11 14:29:00,2.04658,2.04658,2.04621,2.0463,4479662.0
2006-01-11 14:30:00,2.04644,2.04645,2.04594,2.04594,16088792.0
2006-01-11 14:31:00,2.04569,2.04569,2.04541,2.04541,4489100.0
2006-01-11 14:32:00,2.04571,2.04603,2.04565,2.04603,10633518.0
2006-01-11 14:33:00,2.04617,2.04645,2.04612,2.04645,5928727.0
2006-01-11 14:34:00,2.04652,2.04659,2.04625,2.04625,3942956.0
2006-01-11 14:35:00,2.04621,2.04621,2.04596,2.04596,18065991.0
2006-01-11 14:36:00,2.04608,2.04622,2.04569,2.04613,11601704.0
2006-01-11 14:37:00,2.04624,2.04626,2.04588,2.04588,3105697.0
2006-01-11 14:38:00,2.04589,2.046,2.0458,2.0458,5963555.0
2006-01-11 14:39:00,2.04578,2.04581,2.0456,2.04571,2063595.0
2006-01-11 14:40:00,2.04559,2.04559,2.04522,2.04522,14034863.0
2006-01-11 14:41:00,2.04516,2.04516,2.04496,2.04496,3400192.0
2006-01-11 14:42:00,2.045,2.04534,2.04499,2.04534,2939947.0
2006-01-11 14:43:00,2.04537,2.0454,2.04527,2.04537,8614533.0
2006-01-11 14:44:00,2.04534,2.04546,2.04496,2.04546,3357500.0
2006-01-11 14:45:00,2.04548,2.04549,2.04539,2.04543,2738030.0
2006-01-11 14:46:00,2.04538,2.04551,2.04535,2.04539,1797661.0
2006-01-11 14:47:00,2.04541,2.04574,2.0454,2.04574,3485514.0
2006-01-11 14:48:00,2.0457,2.04579,2.04556,2.04579,7073764.0
2006-01-11 14:49:00,2.04577,2.0459,2.04542,2.04542,18372179.0
2006-01-11 14:50:00,2.04541,2.04541,2.0453,2.0453,2355581.0
2006-01-11 14:51:00,2.04515,2.04515,2.0449,2.0449,8390982.0
2006-01-11 14:52:00,2.04488,2.04513,2.04488,2.04513,1401906.0
2006-01-11 14:53:00,2.04515,2.04532,2.04515,2.04523,7241676.0
2006-01-11 14:54:00,2.04534,2.04547,2.04534,2.04544,3119937.0
2006-01-11 14:55:00,2.04558,2.04561,2.04557,2.04559,6876466.0
2006-01-11 14:56:00,2.04556,2.04559,2.04552,2.04552,11216592.0
2006-01-11 14:57:00,2.04555,2.04569,2.04547,2.04569,4518488.0
2006-01-11 14:58:00,2.04566,2.04589,2.04566,2.04579,2916371.0
2006-01-11 14:59:00,2.04578,2.04578,2.04564,2.04572,24657066.0
2006-01-11 15:00:00,2.04575,2.04583,2.04568,2.04578,7255292.0
2006-01-11 15:01:00,2.04585,2.04589,2.04573,2.04574,2766201.0
2006-01-11 15:02:00,2.04583,2.04598,2.04575,2.04598,8045261.0
2006-01-11 15:03:00,2.04601,2.04605,2.04592,2.04592,6962184.0
2006-01-11 15:04:00,2.04572,2.04572,2.04511,2.04511,14859779.0
2006-01-11 15:05:00,2.04508,2.04508,2.0444,2.04475,1865714.0
2006-01-11 15:06:00,2.04461,2.04472,2.04451,2.04464,10894384.0
2006-01-11 15:07:00,2.04459,2.04459,2.04432,2.04443,2463808.0
2006-01-11 15:08:00,2.04437,2.04441,2.04424,2.04441,4895019.0
2006-01-11 15:09:00,2.0444,2.04445,2.0443,2.04438,2114724.0
2006-01-11 15:10:00,2.04444,2.04451,2.0444,2.0444,1359644.0
2006-01-11 15:11:00,2.04381,2.04425,2.04381,2.0442,1323354.0
2006-01-11 15:12:00,2.04437,2.0444,2.0442,2.0444,8814282.0
2006-01-11 15:13:00,2.04436,2.0445,2.04414,2.0445,3001073.0
2006-01-11 15:14:00,2.04439,2.04439,2.04354,2.04354,11900414.0
2006-01-11 15:15:00,2.04354,2.0437,2.04354,2.0437,6804302.0
2006-01-11 15:16:00,2.04371,2.04397,2.04371,2.04397,15395216.0
2006-01-11 15:17:00,2.04408,2.04448,2.04407,2.04442,3346055.0
2006-01-11 15:18:00,2.04427,2.04427,2.04422,2.04422,9884496.0
2006-01-11 15:19:00,2.04416,2.04416,2.04384,2.044,840664.0
2006-01-11 15:20:00,2.04396,2.04396,2.04366,2.04366,3587359.0
2006-01-11 15:21:00,2.04364,2.04364,2.04329,2.0433,6480679.0
2006-01-11 15:22:00,2.04329,2.04329,2.04293,2.04318,9507816.0
2006-01-11 15:23:00,2.04317,2.04317,2.04293,2.04296,24586720.0
2006-01-11 15:24:00,2.04291,2.04298,2.04273,2.04295,10650820.0
2006-01-11 15:25:00,2.04319,2.04351,2.04319,2.04344,2920121.0
2006-01-11 15:26:00,2.04331,2.04331,2.04273,2.04273,10507626.0
2006-01-11 15:27:00,2.04249,2.04249,2.04203,2.04225,3307343.0
2006-01-11 15:28:00,2.04223,2.04223,2.04193,2.04193,3672658.0
2006-01-11 15:29:00,2.04188,2.04189,2.0416,2.0416,4905093.0
2006-01-11 15:30:00,2.04169,2.04185,2.04167,2.04167,10099170.0
2006-01-11 15:31:00,2.04177,2.04185,2.04169,2.04169,2708361.0
2006-01-11 15:32:00,2.04166,2.04168,2.04157,2.04168,934187.0
2006-01-11 15:33:00,2.04176,2.04218,2.04176,2.0419,16947182.0
2006-01-11 15:34:00,2.04232,2.04249,2.04231,2.04249,2123136.0
2006-01-11 15:35:00,2.04228,2.04235,2.04228,2.04233,3539742.0
2006-01-11 15:36:00,2.04219,2.04228,2.04187,2.04198,11900429.0
2006-01-11 15:37:00,2.04184,2.04186,2.04171,2.04171,2111407.0
2006-01-11 15:39:00,2.04154,2.04155,2.04115,2.04115,1297861.0
2006-01-11 15:40:00,2.04121,2.04149,2.04121,2.04149,2368694.0
2006-01-11 15:41:00,2.0416,2.0417,2.04155,2.04169,5694389.0
2006-01-11 15:42:00,2.04166,2.0419,2.04161,2.04161,15627208.0
2006-01-11 15:43:00,2.04152,2.04152,2.04128,2.04138,8859422.0
2006-01-11 15:44:00,2.04101,2.0417,2.04101,2.0417,6381216.0
2006-01-11 15:45:00,2.04169,2.04169,2.04135,2.04149,2816425.0
2006-01-11 15:46:00,2.04151,2.04161,2.04148,2.04156,5036344.0
2006-01-11 15:47:00,2.04139,2.04145,2.04137,2.04142,5685544.0
2006-01-11 15:48:00,2.04142,2.04142,2.04122,2.04123,20009671.0
2006-01-11 15:49:00,2.04119,2.04119,2.04078,2.04078,6257862.0
2006-01-11 15:50:00,2.04057,2.04057,2.04007,2.04013,7326091.0
2006-01-11 15:51:00,2.03997,2.04007,2.03968,2.03986,3373778.0
2006-01-11 15:52:00,2.03986,2.03986,2.03941,2.03941,14500270.0
2006-01-11 15:53:00,2.03933,2.03933,2.03925,2.03925,21777723.0
2006-01-11 15:54:00,2.03909,2.03931,2.03907,2.03931,9933702.0
2006-01-11 15:55:00,2.03938,2.03948,2.03913,2.03913,5483047.0
2006-01-11 15:56:00,2.03918,2.03918,2.03843,2.03843,3590876.0
2006-01-11 15:57:00,2.03836,2.03836,2.03805,2.03805,1549233.0
2006-01-11 15:58:00,2.03816,2.03816,2.03788,2.03788,1491841.0
2006-01-11 15:59:00,2.03776,2.03782,2.03755,2.03771,2432037.0
2006-01-11 16:00:00,2.0378,2.03792,2.03775,2.03792,1643994.0
2006-01-11 16:01:00,2.03802,2.03815,2.03794,2.03794,3291878.0
2006-01-11 16:02:00,2.03797,2.038,2.03792,2.03797,6719813.0
2006-01-11 16:03:00,2.03819,2.03819,2.03796,2.03796,976080.0
2006-01-11 16:04:00,2.03803,2.03845,2.03775,2.03845,2495066.0
2006-01-11 16:05:00,2.03865,2.03875,2.03864,2.03873,485750.0
2006-01-11 16:06:00,2.03896,2.03907,2.03883,2.03883,2245729.0
2006-01-11 16:07:00,2.03882,2.03882,2.03843,2.03861,12512912.0
2006-01-11 16:08:00,2.03867,2.03882,2.03861,2.03882,997604.0
2006-01-11 16:09:00,2.0389,2.0389,2.03853,2.03886,15280967.0
2006-01-11 16:10:00,2.039,2.03926,2.03893,2.03893,7991609.0
2006-01-11 16:11:00,2.03876,2.0389,2.03864,2.03864,9451697.0
2006-01-11 16:12:00,2.03863,2.03865,2.03846,2.03846,10776000.0
2006-01-11 16:13:00,2.03827,2.03835,2.03818,2.03819,21949072.0
2006-01-11 16:14:00,2.03815,2.03815,2.03798,2.03814,4885915.0
2006-01-11 16:15:00,2.03821,2.03863,2.03821,2.03863,1746790.0
2006-01-11 16:16:00,2.03837,2.03837,2.03795,2.03812,11199715.0
2006-01-11 16:17:00,2.03807,2.03807,2.03787,2.03789,4659811.0
2006-01-11 16:18:00,2.03788,2.03788,2.03765,2.03765,3501174.0
2006-01-11 16:19:00,2.03752,2.03775,2.03752,2.03766,3377799.0
2006-01-11 16:20:00,2.0377,2.03851,2.0377,2.03851,1945695.0
2006-01-11 16:21:00,2.03856,2.03867,2.03856,2.03862,4573935.0
2006-01-11 16:22:00,2.03857,2.03876,2.03837,2.03876,8204115.0
2006-01-11 16:23:00,2.03864,2.03864,2.03828,2.03851,4812738.0
2006-01-11 16:24:00,2.03866,2.03909,2.03866,2.03909,1766624.0
2006-01-11 16:25:00,2.03908,2.03929,2.03908,2.03929,9064522.0
2006-01-11 16:26:00,2.0394,2.03949,2.0394,2.03949,1849050.0
2006-01-11 16:27:00,2.0397,2.0397,2.03931,2.03934,7852188.0
2006-01-11 16:28:00,2.03933,2.03967,2.03928,2.03967,9246338.0
2006-01-11 16:29:00,2.03993,2.04014,2.03991,2.04013,9090114.0
2006-01-11 16:30:00,2.04021,2.04036,2.04015,2.04017,1846734.0
2006-01-11 16:31:00,2.03996,2.04006,2.03988,2.03988,2713489.0
2006-01-11 16:32:00,2.03986,2.03994,2.03978,2.03985,17106337.0
2006-01-11 16:33:00,2.03988,2.04007,2.0395,2.03991,7912416.0
2006-01-11 16:34:00,2.03992,2.03994,2.03969,2.03977,1212967.0
2006-01-11 16:35:00,2.03957,2.03957,2.03915,2.03918,2384301.0
2006-01-11 16:36:00,2.03912,2.03912,2.03878,2.03878,10236536.0
2006-01-11 16:37:00,2.0391,2.03937,2.03908,2.03908,1796270.0
2006-01-11 16:38:00,2.03895,2.03895,2.03877,2.03884,884157.0
2006-01-11 16:39:00,2.03904,2.03921,2.03872,2.03914,379671.0
2006-01-11 16:40:00,2.0391,2.03941,2.03906,2.03941,1546182.0
2006-01-11 16:41:00,2.03949,2.03978,2.03941,2.03978,2891729.0
2006-01-11 16:42:00,2.03992,2.04019,2.03988,2.03988,5299917.0
2006-01-11 16:43:00,2.03983,2.03985,2.03957,2.03981,8277867.0
2006-01-11 16:44:00,2.03995,2.04064,2.03995,2.04064,254294.0
2006-01-11 16:45:00,2.0407,2.04089,2.0407,2.04089,3976610.0
2006-01-11 16:46:00,2.04083,2.04115,2.04065,2.04115,2170504.0
2006-01-11 16:47:00,2.04096,2.04096,2.04057,2.04068,5392353.0
2006-01-11 16:48:00,2.04062,2.04062,2.04034,2.04034,45345818.0
2006-01-11 16:49:00,2.04026,2.04029,2.04026,2.04029,108501.0
2006-01-11 16:50:00,2.04021,2.04039,2.03994,2.04039,8589117.0
2006-01-11 16:51:00,2.04039,2.04039,2.04016,2.04016,2272703.0
2006-01-11 16:52:00,2.04018,2.04042,2.04018,2.04042,19455909.0
2006-01-11 16:53:00,2.04048,2.04103,2.04048,2.04087,2150479.0
2006-01-11 16:54:00,2.04088,2.04091,2.04074,2.04086,5622786.0
2006-01-11 16:55:00,2.04095,2.04131,2.04095,2.04131,9606163.0
2006-01-11 16:56:00,2.04128,2.04149,2.04122,2.04122,3566634.0
2006-01-11 16:57:00,2.04117,2.04117,2.04078,2.04087,19286325.0
2006-01-11 16:58:00,2.0409,2.04095,2.04087,2.04087,2073879.0
2006-01-11 16:59:00,2.04081,2.04081,2.04075,2.04075,7852892.0
2006-01-11 17:00:00,2.04074,2.04088,2.04034,2.04088,7061575.0
2006-01-11 17:01:00,2.04095,2.04131,2.04086,2.04093,2011630.0
2006-01-11 17:02:00,2.04099,2.04116,2.04092,2.04116,9539003.0
2006-01-11 17:03:00,2.04123,2.04127,2.0412,2.04126,6983242.0
2006-01-11 17:04:00,2.04136,2.0417,2.04136,2.0417,17786117.0
2006-01-11 17:05:00,2.04172,2.04208,2.04172,2.04195,9239313.0
2006-01-11 17:06:00,2.04175,2.04175,2.04147,2.04148,3315874.0
2006-01-11 17:07:00,2.04156,2.04207,2.04156,2.04207,3692629.0
2006-01-11 17:08:00,2.04217,2.04242,2.04217,2.04242,3509529.0
2006-01-11 17:09:00,2.0422,2.04244,2.0422,2.04241,13277692.0
2006-01-11 17:10:00,2.04231,2.04254,2.04231,2.0425,15575817.0
2006-01-11 17:11:00,2.04247,2.04253,2.04223,2.04253,1408294.0
2006-01-11 17:12:00,2.04265,2.04281,2.04238,2.04265,2805689.0
2006-01-11 17:13:00,2.04265,2.04265,2.04244,2.0425,4822554.0
2006-01-11 17:14:00,2.0424,2.04261,2.04236,2.04236,8106511.0
2006-01-11 17:15:00,2.04226,2.04226,2.04195,2.04195,276891.0
2006-01-11 17:16:00,2.0417,2.0417,2.04113,2.04113,9153748.0
2006-01-11 17:17:00,2.04097,2.04112,2.04097,2.04112,9091948.0
2006-01-11 17:18:00,2.04125,2.04147,2.04125,2.04137,6287020.0
2006-01-11 17:19:00,2.04139,2.04158,2.04127,2.04158,15493677.0
2006-01-11 17:20:00,2.04168,2.04173,2.04156,2.04168,14580962.0
2006-01-11 17:21:00,2.04177,2.04177,2.04134,2.04134,6998663.0
2006-01-11 17:22:00,2.0412,2.0412,2.0409,2.0409,6140351.0
2006-01-11 17:23:00,2.04091,2.04109,2.04085,2.04085,7713690.0
2006-01-11 17:24:00,2.041,2.04111,2.04078,2.04083,1667863.0
2006-01-11 17:25:00,2.04098,2.04122,2.04098,2.04122,2391139.0
2006-01-11 17:26:00,2.04111,2.04111,2.04059,2.04089,9017714.0
2006-01-11 17:27:00,2.04079,2.04079,2.04061,2.0407,2269136.0
2006-01-11 17:28:00,2.0407,2.04083,2.04067,2.04067,2672746.0
2006-01-11 17:29:00,2.04063,2.04063,2.04043,2.04043,2879809.0
2006-01-11 17:30:00,2.04028,2.04047,2.04024,2.04043,3336772.0
2006-01-11 17:31:00,2.04046,2.04078,2.04046,2.04078,8731185.0
2006-01-11 17:32:00,2.04084,2.04129,2.04084,2.04129,1192225.0
2006-01-11 17:33:00,2.04138,2.04175,2.04138,2.04175,11700855.0
2006-01-11 17:34:00,2.04174,2.04174,2.04144,2.04147,6880936.0
2006-01-11 17:35:00,2.04137,2.04147,2.0412,2.0412,3915914.0
2006-01-11 17:36:00,2.04138,2.04144,2.04132,2.04144,4837165.0
2006-01-11 17:37:00,2.04137,2.04137,2.04105,2.04105,8059208.0
2006-01-11 17:38:00,2.04118,2.0414,2.04118,2.0414,10793672.0
2006-01-11 17:39:00,2.04136,2.04171,2.04132,2.04166,1156103.0
2006-01-11 17:40:00,2.0417,2.04189,2.0417,2.04189,15174719.0
2006-01-11 17:41:00,2.04191,2.0422,2.04186,2.04195,5294938.0
2006-01-11 17:42:00,2.04176,2.04191,2.04167,2.04191,14861693.0
2006-01-11 17:43:00,2.04209,2.04225,2.04199,2.04225,16122165.0
2006-01-11 17:44:00,2.04235,2.04249,2.04233,2.04249,591071.0
2006-01-11 17:45:00,2.04258,2.04258,2.04231,2.04231,1354839.0
2006-01-11 17:46:00,2.04219,2.04219,2.04176,2.04189,267158.0
2006-01-11 17:47:00,2.04174,2.04174,2.04139,2.04156,3460232.0
2006-01-11 17:48:00,2.04171,2.04207,2.04137,2.04207,29996819.0
2006-01-11 17:49:00,2.04222,2.04231,2.0421,2.04227,6498465.0
2006-01-11 17:50:00,2.04241,2.04277,2.04241,2.04277,12777181.0
2006-01-11 17:51:00,2.04281,2.04306,2.04281,2.04306,6209520.0
2006-01-11 17:52:00,2.0431,2.04334,2.0431,2.04334,10298055.0
2006-01-11 17:53:00,2.04331,2.04372,2.04327,2.04372,7847316.0
2006-01-11 17:54:00,2.04377,2.04408,2.04377,2.04396,11161423.0
2006-01-11 17:56:00,2.04373,2.04373,2.0431,2.0432,1313645.0
2006-01-11 17:57:00,2.04318,2.04318,2.04273,2.04273,15191992.0
2006-01-11 17:58:00,2.0429,2.04307,2.04281,2.04304,16699777.0
2006-01-11 17:59:00,2.04333,2.04366,2.04327,2.04366,1826301.0
2006-01-11 18:00:00,2.04344,2.04344,2.04312,2.04314,8024829.0
2006-01-11 18:01:00,2.04314,2.04333,2.04312,2.04312,1895561.0
2006-01-11 18:02:00,2.04309,2.04318,2.04294,2.04294,1143138.0
2006-01-11 18:03:00,2.04301,2.04318,2.04296,2.04296,2645588.0
2006-01-11 18:04:00,2.04291,2.04291,2.04277,2.04277,1100893.0
2006-01-11 18:05:00,2.04248,2.04311,2.04248,2.0431,976856.0
2006-01-11 18:06:00,2.04281,2.04303,2.04273,2.04273,11545290.0
2006-01-11 18:07:00,2.04269,2.0427,2.04244,2.04244,2427655.0
2006-01-11 18:08:00,2.04235,2.04235,2.04172,2.04172,2937903.0
2006-01-11 18:09:00,2.04163,2.04163,2.04145,2.04145,2412805.0
2006-01-11 18:10:00,2.04147,2.04176,2.04147,2.04176,8826358.0
2006-01-11 18:11:00,2.04175,2.04183,2.04158,2.04183,2265007.0
2006-01-11 18:12:00,2.04191,2.04205,2.04147,2.04147,3565658.0
2006-01-11 18:13:00,2.04129,2.04129,2.04089,2.04101,937619.0
2006-01-11 18:14:00,2.04109,2.0411,2.04094,2.04107,30872673.0
2006-01-11 18:15:00,2.04105,2.04114,2.04092,2.04112,3733591.0
2006-01-11 18:16:00,2.04137,2.04183,2.04133,2.04183,13257816.0
2006-01-11 18:17:00,2.04212,2.04246,2.04212,2.04238,5197165.0
2006-01-11 18:18:00,2.04243,2.04253,2.04243,2.04244,2497439.0
2006-01-11 18:19:00,2.04241,2.04258,2.04236,2.04237,2861198.0
2006-01-11 18:20:00,2.04228,2.04243,2.04215,2.04243,8529803.0
2006-01-11 18:21:00,2.0424,2.0424,2.04199,2.04199,9678722.0
2006-01-11 18:22:00,2.04197,2.042,2.0419,2.04198,6171619.0
2006-01-11 18:23:00,2.04199,2.04199,2.04171,2.04199,8132587.0
2006-01-11 18:24:00,2.0419,2.04193,2.04142,2.04193,10343741.0
2006-01-11 18:25:00,2.04187,2.04225,2.04187,2.04225,20721965.0
2006-01-11 18:26:00,2.04237,2.04268,2.04237,2.04268,15336658.0
2006-01-11 18:27:00,2.04248,2.04261,2.04217,2.04217,3906247.0
2006-01-11 18:28:00,2.04214,2.04232,2.04214,2.04232,9513374.0
2006-01-11 18:29:00,2.04239,2.04261,2.04237,2.04261,6420786.0
2006-01-11 18:30:00,2.04281,2.043,2.04272,2.04272,7027131.0
2006-01-11 18:31:00,2.04258,2.04268,2.04245,2.04268,5107964.0
2006-01-11 18:32:00,2.04264,2.04268,2.04262,2.04268,9784039.0
2006-01-11 18:33:00,2.04265,2.04277,2.04257,2.04276,8185565.0
2006-01-11 18:34:00,2.04286,2.04307,2.04286,2.04307,3836211.0
2006-01-11 18:35:00,2.04324,2.04368,2.04324,2.04368,2796051.0
2006-01-11 18:36:00,2.04372,2.04372,2.0435,2.0435,12473864.0
2006-01-11 18:37:00,2.04336,2.04345,2.04321,2.04345,4323075.0
2006-01-11 18:38:00,2.04352,2.04358,2.04343,2.04358,12970515.0
2006-01-11 18:39:00,2.0438,2.04393,2.04366,2.04366,9451999.0
2006-01-11 18:40:00,2.04352,2.04356,2.04331,2.04331,17956505.0
2006-01-11 18:41:00,2.04295,2.04295,2.04241,2.04247,12741127.0
2006-01-11 18:42:00,2.04278,2.04312,2.04278,2.04312,17220850.0
2006-01-11 18:43:00,2.04295,2.04295,2.04237,2.04237,1651465.0
2006-01-11 18:44:00,2.04246,2.04247,2.04231,2.04231,8673737.0
2006-01-11 18:45:00,2.0422,2.04238,2.0422,2.0423,3063833.0
2006-01-11 18:46:00,2.04233,2.04234,2.04215,2.04215,10523852.0
2006-01-11 18:47:00,2.04192,2.04216,2.04192,2.04216,2526264.0
2006-01-11 18:48:00,2.04213,2.04216,2.04169,2.04169,10591924.0
2006-01-11 18:49:00,2.04135,2.04141,2.04112,2.04141,6504938.0
2006-01-11 18:50:00,2.0415,2.04153,2.04126,2.04126,4174810.0
2006-01-11 18:51:00,2.04135,2.04146,2.04135,2.04145,15920980.0
2006-01-11 18:52:00,2.04126,2.04126,2.04082,2.04082,3338538.0
2006-01-11 18:53:00,2.04089,2.04089,2.04061,2.04061,17554375.0
2006-01-11 18:54:00,2.04063,2.04075,2.04021,2.04075,4123367.0
2006-01-11 18:55:00,2.04113,2.04175,2.04113,2.04175,4955794.0
2006-01-11 18:56:00,2.04181,2.04193,2.04175,2.04175,13198588.0
2006-01-11 18:57:00,2.04173,2.04226,2.04149,2.04226,10213482.0
2006-01-11 18:58:00,2.04234,2.04259,2.04226,2.04259,4277876.0
2006-01-11 18:59:00,2.04261,2.04266,2.04234,2.04234,3089931.0
2006-01-11 19:00:00,2.04226,2.04226,2.04172,2.042,535731.0
2006-01-11 19:01:00,2.04195,2.04212,2.04195,2.04212,11840178.0
2006-01-11 19:02:00,2.04212,2.04252,2.04212,2.04252,6997509.0
2006-01-11 19:03:00,2.04266,2.04278,2.04262,2.04262,9160235.0
2006-01-11 19:04:00,2.04264,2.04295,2.04264,2.04295,1193678.0
2006-01-11 19:05:00,2.04299,2.04325,2.04299,2.0432,1123107.0
2006-01-11 19:06:00,2.04342,2.04407,2.04342,2.04407,9279603.0
2006-01-11 19:07:00,2.04419,2.0449,2.04419,2.0449,3250171.0
2006-01-11 19:08:00,2.04499,2.04504,2.0445,2.0446,11627817.0
2006-01-11 19:09:00,2.04429,2.04429,2.04376,2.04376,3081599.0
2006-01-11 19:10:00,2.0438,2.04403,2.04375,2.04375,4300385.0
2006-01-11 19:11:00,2.04383,2.04383,2.04377,2.04381,15254643.0
2006-01-11 19:12:00,2.04385,2.04408,2.04385,2.04408,2390175.0
2006-01-11 19:13:00,2.04429,2.04455,2.04405,2.04405,3691994.0
2006-01-11 19:14:00,2.04435,2.04436,2.04417,2.0443,15544835.0
2006-01-11 19:15:00,2.04427,2.04427,2.0441,2.04425,6239996.0
2006-01-11 19:16:00,2.0442,2.04449,2.0442,2.04449,7945677.0
2006-01-11 19:17:00,2.04447,2.04457,2.04446,2.04457,6827297.0
2006-01-11 19:18:00,2.04474,2.04563,2.04474,2.04563,8090406.0
2006-01-11 19:19:00,2.04554,2.04584,2.04553,2.04584,3619592.0
2006-01-11 19:20:00,2.04585,2.04585,2.04542,2.04544,6991333.0
2006-01-11 19:21:00,2.04528,2.04528,2.04479,2.04479,6343970.0
2006-01-11 19:22:00,2.0447,2.04487,2.04468,2.04487,17620264.0
2006-01-11 19:23:00,2.04489,2.04489,2.04475,2.04479,11890725.0
2006-01-11 19:24:00,2.04473,2.04473,2.04454,2.04456,3479005.0
2006-01-11 19:25:00,2.04448,2.04453,2.04431,2.04431,2371744.0
2006-01-11 19:26:00,2.04439,2.04439,2.04416,2.04422,7980485.0
2006-01-11 19:27:00,2.04466,2.04497,2.04466,2.04488,7178620.0
2006-01-11 19:28:00,2.04508,2.04536,2.04508,2.04522,2080441.0
2006-01-11 19:29:00,2.04512,2.04512,2.04485,2.04495,7913657.0
2006-01-11 19:30:00,2.04501,2.04511,2.04489,2.04511,225115.0
2006-01-11 19:31:00,2.0452,2.04544,2.0452,2.04539,17310067.0
2006-01-11 19:32:00,2.04545,2.0455,2.04541,2.04541,8366559.0
2006-01-11 19:33:00,2.04539,2.04554,2.04539,2.04546,4982365.0
2006-01-11 19:34:00,2.04548,2.04553,2.04541,2.04553,1754136.0
2006-01-11 19:35:00,2.04534,2.04551,2.04524,2.04524,4109874.0
2006-01-11 19:36:00,2.04517,2.04517,2.04507,2.04509,1978372.0
2006-01-11 19:37:00,2.04518,2.04552,2.04518,2.04552,5206318.0
2006-01-11 19:38:00,2.04571,2.04594,2.04571,2.04594,6548345.0
2006-01-11 19:39:00,2.04598,2.04607,2.04595,2.04597,19465261.0
2006-01-11 19:40:00,2.04596,2.04598,2.04579,2.04579,8789433.0
2006-01-11 19:41:00,2.04593,2.04602,2.04584,2.04584,4748876.0
2006-01-11 19:42:00,2.04584,2.0459,2.04577,2.04585,1339934.0
2006-01-11 19:43:00,2.04598,2.04607,2.04558,2.04605,6031497.0
2006-01-11 19:44:00,2.04588,2.04588,2.04557,2.04557,2071427.0
2006-01-11 19:45:00,2.04563,2.04579,2.04551,2.04551,2416649.0
2006-01-11 19:46:00,2.04532,2.04532,2.04522,2.04529,6143294.0
2006-01-11 19:47:00,2.04535,2.04576,2.04535,2.04576,1412279.0
2006-01-11 19:48:00,2.04581,2.04581,2.04537,2.04537,7412851.0
2006-01-11 19:49:00,2.04552,2.04552,2.04526,2.04529,3429367.0
2006-01-11 19:50:00,2.0453,2.04539,2.04494,2.04494,1934222.0
2006-01-11 19:51:00,2.04538,2.04547,2.04531,2.04531,13749494.0
2006-01-11 19:52:00,2.04521,2.04521,2.0451,2.0451,9494151.0
2006-01-11 19:53:00,2.04499,2.04502,2.04485,2.04495,669177.0
2006-01-11 19:54:00,2.04477,2.04499,2.04477,2.04494,5782316.0
2006-01-11 19:55:00,2.04492,2.04492,2.04476,2.04479,3983012.0
2006-01-11 19:56:00,2.04489,2.04515,2.04489,2.0451,2082983.0
2006-01-11 19:57:00,2.04509,2.04509,2.04483,2.0449,7385719.0
2006-01-11 19:58:00,2.04499,2.04499,2.0448,2.04496,1534450.0
2006-01-11 19:59:00,2.04501,2.04509,2.04495,2.04509,2066138.0
2006-01-11 20:00:00,2.04534,2.04536,2.04526,2.04526,14426532.0
2006-01-11 20:01:00,2.04516,2.04529,2.04516,2.04527,9705778.0
2006-01-11 20:02:00,2.04526,2.04526,2.04522,2.04524,13830525.0
2006-01-11 20:03:00,2.0452,2.0452,2.04491,2.04491,2608016.0
2006-01-11 20:04:00,2.04497,2.0451,2.04486,2.0451,2837844.0
2006-01-11 20:06:00,2.04502,2.04522,2.04502,2.04521,2074940.0
2006-01-11 20:09:00,2.04506,2.04506,2.04466,2.04466,8468796.0
2006-01-11 20:10:00,2.04452,2.04452,2.04431,2.04431,33432021.0
2006-01-11 20:11:00,2.04448,2.04455,2.04409,2.04447,27432201.0
2006-01-11 20:12:00,2.04443,2.04443,2.04424,2.04424,5838410.0
2006-01-11 20:13:00,2.04421,2.04421,2.04401,2.04417,2382160.0
2006-01-11 20:14:00,2.04427,2.04436,2.04419,2.04419,5108578.0
2006-01-11 20:15:00,2.04411,2.04431,2.04411,2.04431,2733294.0
2006-01-11 20:16:00,2.04437,2.04452,2.04437,2.0444,3955410.0
2006-01-11 20:17:00,2.04455,2.04457,2.04446,2.04446,1749494.0
2006-01-11 20:18:00,2.04464,2.04472,2.04452,2.04452,4830613.0
2006-01-11 20:19:00,2.04442,2.04458,2.04409,2.04454,3490541.0
2006-01-11 20:20:00,2.04449,2.04449,2.04426,2.04431,8292323.0
2006-01-11 20:21:00,2.04434,2.04434,2.04401,2.04401,15957369.0
2006-01-11 20:22:00,2.04378,2.04402,2.04378,2.04402,5279249.0
2006-01-11 20:23:00,2.04403,2.04412,2.04403,2.04406,4383754.0
2006-01-11 20:24:00,2.04393,2.04416,2.0439,2.0439,1617039.0
2006-01-11 20:25:00,2.04374,2.04374,2.04344,2.04344,8724197.0
2006-01-11 20:26:00,2.04348,2.04355,2.04327,2.04327,2610803.0
2006-01-11 20:27:00,2.043,2.043,2.04237,2.04237,1639362.0
2006-01-11 20:28:00,2.04229,2.04229,2.04202,2.04205,6651441.0
2006-01-11 20:29:00,2.04222,2.04253,2.04222,2.04253,243042.0
2006-01-11 20:30:00,2.04263,2.04265,2.04249,2.04257,3545832.0
2006-01-11 20:31:00,2.04254,2.04257,2.0425,2.0425,14918402.0
2006-01-11 20:32:00,2.04241,2.04245,2.04218,2.04245,2034918.0
2006-01-11 20:33:00,2.04254,2.04254,2.04241,2.04248,3239363.0
2006-01-11 20:34:00,2.0426,2.04294,2.0426,2.04294,14837.0
2006-01-11 20:35:00,2.04306,2.04325,2.04298,2.04325,5150848.0
2006-01-11 20:36:00,2.04323,2.04323,2.04277,2.0432,4909593.0
2006-01-11 20:37:00,2.04321,2.04335,2.04289,2.04335,12979273.0
2006-01-11 20:38:00,2.04332,2.04332,2.0429,2.0429,6966098.0
2006-01-11 20:39:00,2.04296,2.04296,2.04284,2.04295,16877464.0
2006-01-11 20:40:00,2.04312,2.04321,2.04296,2.04298,3231291.0
2006-01-11 20:41:00,2.04292,2.04303,2.04283,2.04303,2972496.0
2006-01-11 20:42:00,2.04297,2.04297,2.04281,2.04292,1888686.0
2006-01-11 20:43:00,2.04299,2.04311,2.04299,2.04311,13191781.0
2006-01-11 20:44:00,2.04327,2.04344,2.04319,2.04323,2360378.0
2006-01-11 20:45:00,2.04331,2.04331,2.04308,2.04317,2200184.0
2006-01-11 20:46:00,2.04303,2.04331,2.04303,2.04331,932347.0
2006-01-11 20:47:00,2.04309,2.04327,2.04301,2.04301,9729234.0
2006-01-11 20:48:00,2.04294,2.04294,2.04262,2.04262,11067150.0
2006-01-11 20:49:00,2.04263,2.04287,2.04258,2.04287,1540126.0
2006-01-11 20:50:00,2.04292,2.04311,2.04292,2.04292,4459378.0
2006-01-11 20:51:00,2.04283,2.04283,2.04274,2.04274,14730161.0
2006-01-11 20:52:00,2.04274,2.04278,2.04267,2.04278,2359657.0
2006-01-11 20:53:00,2.04291,2.04319,2.04291,2.04319,6463451.0
2006-01-11 20:54:00,2.04304,2.04304,2.04277,2.04277,1275820.0
2006-01-11 20:55:00,2.04278,2.04279,2.04278,2.04279,1003017.0
2006-01-11 20:56:00,2.04273,2.04273,2.04239,2.04239,2814114.0
2006-01-11 20:57:00,2.04231,2.04243,2.04231,2.04242,6998822.0
2006-01-11 20:58:00,2.04255,2.04267,2.04255,2.04264,12095417.0
2006-01-11 20:59:00,2.04273,2.04289,2.04273,2.04277,2905695.0
2006-01-11 21:00:00,2.0428,2.0429,2.04271,2.04273,3204065.0
2006-01-11 21:01:00,2.04268,2.04268,2.04251,2.04255,10444952.0
2006-01-11 21:02:00,2.04253,2.04263,2.04253,2.04255,2475594.0
2006-01-11 21:03:00,2.04278,2.04292,2.04278,2.04287,17135339.0
2006-01-11 21:04:00,2.04287,2.04288,2.04284,2.04284,1359653.0
2006-01-11 21:05:00,2.04263,2.04263,2.04221,2.04221,766812.0
2006-01-11 21:06:00,2.04218,2.04232,2.04197,2.04232,6608524.0
2006-01-11 21:07:00,2.04248,2.04272,2.04238,2.04238,14861682.0
2006-01-11 21:08:00,2.04245,2.0428,2.04245,2.0428,265346.0
2006-01-11 21:09:00,2.04285,2.04288,2.04271,2.04271,2050678.0
2006-01-11 21:10:00,2.04258,2.04266,2.04252,2.04266,4490452.0
2006-01-11 21:11:00,2.04268,2.04291,2.04266,2.04291,1808549.0
2006-01-11 21:12:00,2.04299,2.04347,2.04299,2.04347,2658662.0
2006-01-11 21:13:00,2.04342,2.04342,2.0429,2.04333,7749118.0
2006-01-11 21:14:00,2.04334,2.04339,2.04318,2.04318,1665950.0
2006-01-11 21:15:00,2.04327,2.04344,2.04327,2.04335,5840414.0
2006-01-11 21:16:00,2.04354,2.04358,2.04339,2.04345,9326224.0
2006-01-11 21:17:00,2.04343,2.04356,2.04328,2.04339,2663862.0
2006-01-11 21:18:00,2.04356,2.04371,2.04351,2.04359,5079473.0
2006-01-11 21:19:00,2.04368,2.04368,2.04346,2.04359,4442092.0
2006-01-11 21:20:00,2.04363,2.04375,2.04349,2.04352,23079726.0
2006-01-11 21:21:00,2.04333,2.04333,2.04277,2.04288,2483842.0
2006-01-11 21:22:00,2.04283,2.04283,2.04234,2.04257,3678906.0
2006-01-11 21:23:00,2.04262,2.04262,2.0423,2.0423,6766602.0
2006-01-11 21:24:00,2.0422,2.0423,2.04204,2.04204,9900692.0
2006-01-11 21:25:00,2.04183,2.04183,2.0417,2.0417,1633192.0
2006-01-11 21:26:00,2.04181,2.04181,2.04149,2.04149,1275688.0
2006-01-11 21:27:00,2.04148,2.04151,2.04132,2.04148,5697060.0
2006-01-11 21:28:00,2.04162,2.04178,2.04152,2.04157,5838613.0
2006-01-11 21:29:00,2.04137,2.04167,2.04137,2.04165,477466.0
2006-01-11 21:30:00,2.04155,2.04155,2.04146,2.04146,2794777.0
2006-01-11 21:31:00,2.04142,2.04142,2.04126,2.04126,4638475.0
2006-01-11 21:32:00,2.04111,2.04111,2.04062,2.04062,1978349.0
2006-01-11 21:33:00,2.04065,2.04069,2.04065,2.04068,924313.0
2006-01-11 21:34:00,2.04074,2.0411,2.04066,2.0411,19526778.0
2006-01-11 21:35:00,2.04116,2.04116,2.04114,2.04116,9586935.0
2006-01-11 21:36:00,2.04109,2.04139,2.04096,2.04131,3788235.0
2006-01-11 21:37:00,2.04123,2.04123,2.04104,2.04118,5988222.0
2006-01-11 21:38:00,2.04133,2.04149,2.04131,2.04149,5736519.0
2006-01-11 21:39:00,2.04164,2.04175,2.04164,2.04175,110096.0
2006-01-11 21:40:00,2.04206,2.04228,2.04206,2.04222,13270091.0
2006-01-11 21:41:00,2.04236,2.04236,2.04217,2.04231,4398187.0
2006-01-11 21:42:00,2.04237,2.04244,2.04227,2.04227,9302752.0
2006-01-11 21:43:00,2.04219,2.04219,2.04202,2.04214,9201326.0
2006-01-11 21:44:00,2.042,2.042,2.04192,2.04192,710378.0
2006-01-11 21:45:00,2.04178,2.04178,2.04148,2.04154,8492506.0
2006-01-11 21:46:00,2.04172,2.04196,2.04172,2.04189,8396388.0
2006-01-11 21:47:00,2.04188,2.04196,2.04188,2.04191,9548806.0
2006-01-11 21:48:00,2.04198,2.04212,2.04198,2.04211,8965978.0
2006-01-11 21:49:00,2.04215,2.04242,2.0421,2.04241,25777707.0
2006-01-11 21:50:00,2.04241,2.04253,2.04239,2.04247,5281854.0
2006-01-11 21:51:00,2.04239,2.04239,2.04216,2.04216,34751931.0
2006-01-11 21:52:00,2.04227,2.04245,2.04227,2.04243,3030570.0
2006-01-11 21:53:00,2.0421,2.04235,2.0421,2.0423,16414229.0
2006-01-11 21:54:00,2.04228,2.04233,2.04217,2.04233,8325326.0
2006-01-11 21:55:00,2.04242,2.04254,2.04242,2.04254,2570847.0
2006-01-11 21:56:00,2.04255,2.04257,2.04249,2.04249,12428000.0
2006-01-11 21:57:00,2.04255,2.04269,2.04255,2.04269,46906.0
2006-01-11 21:58:00,2.04285,2.04324,2.04285,2.04324,1993007.0
2006-01-11 21:59:00,2.04329,2.04329,2.04303,2.04325,3898314.0
2006-01-11 22:00:00,2.04323,2.04336,2.04321,2.04336,2403959.0
2006-01-11 22:02:00,2.04331,2.04337,2.04323,2.04337,7446235.0
2006-01-11 22:03:00,2.0434,2.04357,2.0434,2.04353,735725.0
2006-01-11 22:04:00,2.04355,2.04356,2.04341,2.04341,2661946.0
2006-01-11 22:05:00,2.04346,2.04351,2.04341,2.04341,590435.0
2006-01-11 22:06:00,2.04328,2.04342,2.04328,2.04335,7241134.0
2006-01-11 22:07:00,2.04331,2.04331,2.04317,2.04322,10918535.0
2006-01-11 22:08:00,2.04308,2.04316,2.04292,2.04292,16010116.0
2006-01-11 22:09:00,2.04292,2.04305,2.04292,2.04292,5162103.0
2006-01-11 22:11:00,2.0429,2.04302,2.04284,2.04284,8111832.0
2006-01-11 22:13:00,2.04326,2.04346,2.04326,2.04346,349176.0
2006-01-11 22:14:00,2.04356,2.04356,2.04315,2.04315,3132231.0
2006-01-11 22:15:00,2.04328,2.04328,2.0428,2.0428,2633616.0
2006-01-11 22:16:00,2.0433,2.04333,2.0433,2.04333,50464.0
2006-01-11 22:17:00,2.04329,2.04329,2.04309,2.04322,4652441.0
2006-01-11 22:18:00,2.04329,2.04338,2.04329,2.04338,114759.0
2006-01-11 22:20:00,2.04354,2.0436,2.04337,2.04338,9942794.0
2006-01-11 22:22:00,2.04327,2.04327,2.04308,2.04308,12961809.0
2006-01-11 22:23:00,2.04312,2.04333,2.04312,2.04333,17755899.0
2006-01-11 22:24:00,2.04305,2.04306,2.04296,2.04296,505757.0
2006-01-11 22:25:00,2.04284,2.04305,2.04284,2.04291,1091276.0
2006-01-11 22:26:00,2.04302,2.04312,2.04302,2.04304,2389170.0
2006-01-11 22:27:00,2.04304,2.04316,2.04304,2.04304,1915886.0
2006-01-11 22:28:00,2.04289,2.04305,2.04289,2.04305,4050949.0
2006-01-11 22:29:00,2.04297,2.04308,2.04283,2.04283,15442483.0
2006-01-11 22:30:00,2.04291,2.04301,2.04287,2.04287,15362098.0
2006-01-11 22:31:00,2.04268,2.04268,2.04241,2.0426,12887883.0
2006-01-11 22:32:00,2.04254,2.04254,2.04234,2.04234,372755.0
2006-01-11 22:34:00,2.04235,2.04235,2.04233,2.04233,2173706.0
2006-01-11 22:35:00,2.04237,2.04237,2.04236,2.04236,2322164.0
2006-01-11 22:37:00,2.04255,2.04257,2.04225,2.04256,418056.0
2006-01-11 22:38:00,2.04269,2.04282,2.04269,2.04281,8413136.0
2006-01-11 22:40:00,2.04281,2.04281,2.04277,2.04278,314497.0
2006-01-11 22:41:00,2.04293,2.04311,2.04293,2.04297,11262037.0
2006-01-11 22:42:00,2.04279,2.0429,2.04276,2.04279,8863594.0
2006-01-11 22:43:00,2.04276,2.0429,2.04276,2.0429,2130422.0
2006-01-11 22:44:00,2.04289,2.0429,2.04263,2.04279,2136849.0
2006-01-11 22:53:00,2.04275,2.04275,2.04266,2.04268,10874225.0
2006-01-11 22:54:00,2.04269,2.04269,2.04243,2.04243,836705.0
2006-01-11 22:56:00,2.04256,2.04274,2.04256,2.04259,12269918.0
2006-01-11 22:59:00,2.0426,2.04264,2.04257,2.04264,4563551.0
2006-01-11 23:00:00,2.04265,2.04275,2.04265,2.0427,1321561.0
2006-01-11 23:02:00,2.04279,2.04283,2.04264,2.04264,2492293.0
2006-01-11 23:03:00,2.04275,2.04275,2.04254,2.0427,3363639.0
2006-01-11 23:04:00,2.04266,2.04273,2.04254,2.04273,1658209.0
2006-01-11 23:05:00,2.04274,2.04274,2.04267,2.04267,7147511.0
2006-01-11 23:08:00,2.04264,2.04278,2.04259,2.04278,16905584.0
2006-01-11 23:09:00,2.04276,2.04283,2.04268,2.04268,1255650.0
2006-01-11 23:11:00,2.0427,2.04274,2.04255,2.04274,10354484.0
2006-01-11 23:12:00,2.04275,2.04286,2.04235,2.04235,3550270.0
2006-01-11 23:13:00,2.04277,2.04277,2.04271,2.04271,1698240.0
2006-01-11 23:14:00,2.04273,2.04273,2.04262,2.04262,2967138.0
2006-01-11 23:16:00,2.04263,2.0428,2.04255,2.0428,12274469.0
2006-01-11 23:17:00,2.0429,2.04311,2.0428,2.04311,2414307.0
2006-01-11 23:19:00,2.04304,2.04304,2.04295,2.04295,659417.0
2006-01-11 23:20:00,2.04293,2.04304,2.04293,2.04296,2193521.0
2006-01-11 23:21:00,2.04293,2.04293,2.0429,2.0429,3386364.0
2006-01-11 23:22:00,2.04292,2.04299,2.04291,2.04299,7472721.0
2006-01-11 23:23:00,2.04293,2.04298,2.0428,2.0428,6882988.0
2006-01-11 23:24:00,2.04288,2.04316,2.04288,2.04316,702835.0
2006-01-11 23:25:00,2.04319,2.04319,2.04306,2.04307,1127774.0
2006-01-11 23:26:00,2.04312,2.04321,2.04307,2.04307,17176993.0
2006-01-11 23:27:00,2.04318,2.04332,2.04318,2.04332,12726558.0
2006-01-11 23:28:00,2.04325,2.04325,2.04298,2.043,7175745.0
2006-01-11 23:30:00,2.04293,2.04318,2.04267,2.04301,1859049.0
2006-01-11 23:31:00,2.04301,2.04322,2.04301,2.04322,4439722.0
2006-01-11 23:32:00,2.0433,2.04349,2.0433,2.04349,114119.0
2006-01-11 23:33:00,2.0435,2.04361,2.04349,2.04361,2282364.0
2006-01-11 23:36:00,2.04356,2.04382,2.0433,2.04382,12058208.0
2006-01-11 23:37:00,2.04386,2.04415,2.04386,2.04408,13360878.0
2006-01-11 23:38:00,2.04425,2.04432,2.04421,2.04429,1314918.0
2006-01-11 23:39:00,2.04432,2.04432,2.044,2.04423,13776044.0
2006-01-11 23:42:00,2.0444,2.04464,2.0444,2.04442,2403958.0
2006-01-11 23:43:00,2.04429,2.04429,2.04403,2.04418,1264424.0
2006-01-11 23:44:00,2.04422,2.04422,2.04409,2.04417,1624579.0
2006-01-11 23:46:00,2.04394,2.04394,2.04388,2.04388,1740227.0
2006-01-11 23:47:00,2.04377,2.04377,2.04346,2.0435,14435312.0
2006-01-11 23:48:00,2.04356,2.04363,2.04349,2.04362,2381343.0
2006-01-11 23:49:00,2.04367,2.04378,2.04364,2.04364,3022904.0
2006-01-11 23:50:00,2.04379,2.04385,2.04373,2.04385,2724868.0
2006-01-11 23:52:00,2.04384,2.04384,2.04352,2.04352,10819004.0
2006-01-11 23:53:00,2.04355,2.04355,2.04336,2.04336,6784937.0
2006-01-11 23:56:00,2.04335,2.0436,2.04333,2.0436,4456718.0
2006-01-11 23:58:00,2.04367,2.04387,2.04367,2.04387,4751103.0
2006-01-12 00:26:00,2.04399,2.04446,2.04399,2.04446,19505186.0
2006-01-12 00:27:00,2.04473,2.04538,2.04473,2.04538,6825935.0
2006-01-12 00:28:00,2.04548,2.04569,2.04548,2.04569,2794362.0
2006-01-12 00:29:00,2.04571,2.0459,2.04569,2.0459,3166224.0
2006-01-12 00:30:00,2.04594,2.046,2.04554,2.04592,5894312.0
2006-01-12 00:31:00,2.04588,2.04611,2.04584,2.0461,3269541.0
2006-01-12 00:32:00,2.04628,2.0465,2.04625,2.04648,2287002.0
2006-01-12 00:33:00,2.04641,2.04652,2.04629,2.04652,1564672.0
2006-01-12 00:34:00,2.04659,2.04666,2.04658,2.04658,2859601.0
2006-01-12 00:35:00,2.04674,2.04683,2.04671,2.04683,1303281.0
2006-01-12 00:36:00,2.04679,2.04704,2.04679,2.04688,5165536.0
2006-01-12 00:37:00,2.04696,2.04696,2.04684,2.04684,969567.0
2006-01-12 00:38:00,2.04692,2.0472,2.04684,2.04693,2351402.0
2006-01-12 00:39:00,2.04685,2.04689,2.04685,2.04689,1925652.0
2006-01-12 00:40:00,2.04688,2.04692,2.0468,2.0468,8710485.0
2006-01-12 00:41:00,2.04672,2.04714,2.04672,2.04714,12020586.0
2006-01-12 00:42:00,2.04706,2.04706,2.0469,2.04699,282041.0
2006-01-12 00:43:00,2.04696,2.04696,2.04672,2.04672,2928326.0
2006-01-12 00:44:00,2.04664,2.04664,2.04635,2.0464,3127192.0
2006-01-12 00:45:00,2.04631,2.04631,2.04586,2.04586,15790836.0
2006-01-12 00:46:00,2.04574,2.04576,2.04527,2.04527,2217176.0
2006-01-12 00:47:00,2.04511,2.04511,2.0451,2.0451,262945.0
2006-01-12 00:48:00,2.04523,2.04534,2.04523,2.04534,6870133.0
2006-01-12 00:51:00,2.04536,2.04564,2.04536,2.04561,917242.0
2006-01-12 00:52:00,2.04564,2.04598,2.04564,2.04598,759644.0
2006-01-12 00:53:00,2.04597,2.04613,2.04597,2.04612,2132475.0
2006-01-12 00:54:00,2.04595,2.04596,2.0458,2.0458,18687959.0
2006-01-12 00:57:00,2.04597,2.04621,2.04597,2.04621,1097248.0
2006-01-12 00:58:00,2.04636,2.04647,2.04636,2.04643,3152955.0
2006-01-12 01:00:00,2.04631,2.04631,2.04613,2.04613,3365518.0
2006-01-12 01:01:00,2.04635,2.04645,2.04635,2.04645,2513869.0
2006-01-12 01:02:00,2.04647,2.04647,2.04583,2.04621,1953917.0
2006-01-12 01:07:00,2.04622,2.04666,2.04622,2.04666,2801821.0
2006-01-12 01:10:00,2.04667,2.04667,2.04652,2.04652,2588643.0
2006-01-12 01:12:00,2.04647,2.04667,2.04647,2.04667,5265049.0
2006-01-12 01:16:00,2.04673,2.047,2.04673,2.047,1987440.0
2006-01-12 01:17:00,2.04707,2.04711,2.04707,2.04711,458585.0
2006-01-12 01:19:00,2.04714,2.04739,2.04714,2.04739,14848677.0
2006-01-12 01:20:00,2.04735,2.04742,2.04724,2.04742,5630375.0
2006-01-12 01:21:00,2.04725,2.04732,2.04725,2.04732,1607676.0
2006-01-12 01:22:00,2.04723,2.04723,2.04696,2.04696,3922078.0
2006-01-12 01:25:00,2.04684,2.04686,2.04673,2.04673,6813477.0
2006-01-12 01:26:00,2.04672,2.0471,2.04672,2.0471,2124474.0
2006-01-12 01:27:00,2.04732,2.04756,2.04731,2.04756,11204099.0
2006-01-12 01:28:00,2.0475,2.04774,2.0475,2.04774,1072227.0
2006-01-12 01:29:00,2.04778,2.04806,2.04776,2.04806,4261387.0
2006-01-12 01:31:00,2.04813,2.04831,2.04805,2.04831,3955812.0
2006-01-12 01:32:00,2.04841,2.04841,2.04775,2.04775,2381028.0
2006-01-12 01:33:00,2.04775,2.04777,2.04753,2.04764,2250415.0
2006-01-12 01:34:00,2.04769,2.04769,2.0475,2.0475,3113703.0
2006-01-12 01:35:00,2.04753,2.04753,2.04722,2.04722,644132.0
2006-01-12 01:36:00,2.04722,2.04722,2.04695,2.04695,8889708.0
2006-01-12 01:37:00,2.04696,2.04696,2.04689,2.04689,659619.0
2006-01-12 01:38:00,2.04701,2.04732,2.04701,2.04732,1606649.0
2006-01-12 01:39:00,2.04738,2.04738,2.04738,2.04738,4031428.0
2006-01-12 01:40:00,2.04752,2.04759,2.04746,2.0475,24792499.0
2006-01-12 01:41:00,2.04747,2.04747,2.04732,2.04734,8894657.0
2006-01-12 01:42:00,2.04732,2.04732,2.04711,2.04711,1500217.0
2006-01-12 01:43:00,2.04719,2.04719,2.04698,2.047,1022807.0
2006-01-12 01:45:00,2.04702,2.04703,2.04686,2.04688,928142.0
2006-01-12 01:46:00,2.04681,2.04682,2.04675,2.04675,7182852.0
2006-01-12 01:47:00,2.04683,2.04684,2.0467,2.0467,22024327.0
2006-01-12 01:49:00,2.04653,2.04654,2.04643,2.04643,2623919.0
2006-01-12 01:50:00,2.04626,2.04626,2.04614,2.04614,2285492.0
2006-01-12 01:52:00,2.0461,2.04613,2.0461,2.04613,4157875.0
2006-01-12 01:53:00,2.04617,2.04617,2.04605,2.04605,6878219.0
2006-01-12 01:54:00,2.04599,2.04621,2.04593,2.04621,1222422.0
2006-01-12 01:55:00,2.04636,2.04638,2.04613,2.04613,8652047.0
2006-01-12 01:56:00,2.04605,2.04605,2.04586,2.04591,855574.0
2006-01-12 01:57:00,2.04595,2.04602,2.04588,2.046,1856653.0
2006-01-12 01:58:00,2.04606,2.04606,2.04599,2.04599,567171.0
2006-01-12 02:00:00,2.04595,2.04595,2.0458,2.0458,2539464.0
2006-01-12 02:01:00,2.04579,2.04585,2.04579,2.04585,821077.0
2006-01-12 02:02:00,2.04584,2.04624,2.04584,2.04624,5409894.0
2006-01-12 02:04:00,2.04629,2.0463,2.0461,2.04618,12840041.0
2006-01-12 02:05:00,2.04603,2.04619,2.04593,2.04619,3921564.0
2006-01-12 02:06:00,2.04627,2.04631,2.04627,2.04631,3114365.0
2006-01-12 02:07:00,2.04629,2.04631,2.04629,2.04631,1208496.0
2006-01-12 02:08:00,2.04627,2.0465,2.04627,2.0465,10855513.0
2006-01-12 02:09:00,2.04669,2.04671,2.04669,2.04671,439258.0
2006-01-12 02:10:00,2.04685,2.04685,2.04624,2.04624,9555889.0
2006-01-12 02:11:00,2.04627,2.04627,2.04611,2.04611,2519055.0
2006-01-12 02:12:00,2.04617,2.04626,2.0461,2.04615,7816145.0
2006-01-12 02:13:00,2.04606,2.04612,2.04606,2.0461,9144587.0
2006-01-12 02:14:00,2.04605,2.04605,2.04578,2.04589,7963440.0
2006-01-12 02:15:00,2.04582,2.04582,2.04558,2.04581,6203670.0
2006-01-12 02:16:00,2.04591,2.04592,2.04572,2.04576,13876599.0
2006-01-12 02:17:00,2.04561,2.04565,2.04554,2.04555,2156825.0
2006-01-12 02:18:00,2.04549,2.04549,2.0453,2.04537,22210101.0
2006-01-12 02:19:00,2.04528,2.04529,2.04512,2.04512,5897273.0
2006-01-12 02:21:00,2.04507,2.04511,2.0449,2.0449,3798779.0
2006-01-12 02:23:00,2.04476,2.04477,2.04456,2.04477,1293663.0
2006-01-12 02:26:00,2.04464,2.04476,2.04454,2.04475,3499375.0
2006-01-12 02:27:00,2.04468,2.04489,2.04468,2.04489,6445349.0
2006-01-12 02:28:00,2.04482,2.04482,2.04456,2.04459,6331187.0
2006-01-12 02:29:00,2.04451,2.04469,2.04449,2.04469,6408887.0
2006-01-12 02:30:00,2.0447,2.0447,2.04448,2.04448,2611378.0
2006-01-12 02:31:00,2.04446,2.04456,2.0444,2.0444,2979566.0
2006-01-12 02:32:00,2.04453,2.04464,2.04447,2.04464,11910191.0
2006-01-12 02:33:00,2.04461,2.04461,2.04437,2.04442,3321638.0
2006-01-12 02:34:00,2.04439,2.04467,2.04439,2.04467,4853364.0
2006-01-12 02:35:00,2.04494,2.0452,2.04489,2.0452,480780.0
2006-01-12 02:36:00,2.04507,2.04523,2.04507,2.04523,182258.0
2006-01-12 02:37:00,2.04526,2.04549,2.04523,2.04523,9305837.0
2006-01-12 02:38:00,2.04514,2.04514,2.04498,2.04498,1220357.0
2006-01-12 02:39:00,2.04522,2.04539,2.04522,2.04533,3775312.0
2006-01-12 02:40:00,2.04528,2.04528,2.04518,2.04522,2230958.0
2006-01-12 02:41:00,2.04521,2.04524,2.04505,2.04507,6112584.0
2006-01-12 02:42:00,2.04528,2.04539,2.04528,2.04539,1630538.0
2006-01-12 02:43:00,2.04545,2.04551,2.04543,2.04551,334943.0
2006-01-12 02:44:00,2.04551,2.04571,2.04538,2.04571,21793419.0
2006-01-12 02:45:00,2.04556,2.04558,2.04539,2.04539,3290225.0
2006-01-12 02:46:00,2.04521,2.04521,2.04477,2.04477,4715570.0
2006-01-12 02:47:00,2.04472,2.04483,2.04472,2.04474,11666836.0
2006-01-12 02:48:00,2.04475,2.04475,2.04465,2.04465,187844.0
2006-01-12 02:49:00,2.04473,2.04493,2.04473,2.04493,1611241.0
2006-01-12 02:50:00,2.04489,2.04489,2.04474,2.04476,9931733.0
2006-01-12 02:51:00,2.04478,2.04503,2.04478,2.04503,9086270.0
2006-01-12 02:52:00,2.04499,2.04502,2.04497,2.04497,9118930.0
2006-01-12 02:54:00,2.04492,2.04537,2.04492,2.04537,5814541.0
2006-01-12 02:55:00,2.04565,2.04576,2.04558,2.0456,956061.0
2006-01-12 02:56:00,2.04567,2.04567,2.04539,2.04539,1383628.0
2006-01-12 02:57:00,2.04579,2.04579,2.04531,2.04562,4204456.0
2006-01-12 02:59:00,2.04549,2.04565,2.04549,2.0456,10891933.0
2006-01-12 03:00:00,2.04556,2.04556,2.04541,2.04541,7340713.0
2006-01-12 03:01:00,2.04534,2.04534,2.04519,2.04519,4531580.0
2006-01-12 03:02:00,2.04514,2.04542,2.04514,2.04542,4688340.0
2006-01-12 03:03:00,2.04551,2.04561,2.04551,2.04556,662560.0
2006-01-12 03:04:00,2.0454,2.04561,2.04537,2.0456,5574573.0
2006-01-12 03:05:00,2.04548,2.04577,2.04548,2.04572,512627.0
2006-01-12 03:06:00,2.04579,2.04593,2.0457,2.04587,957074.0
2006-01-12 03:08:00,2.0459,2.04599,2.04586,2.04586,1891500.0
2006-01-12 03:09:00,2.04585,2.04585,2.04582,2.04582,804761.0
2006-01-12 03:10:00,2.04561,2.04567,2.04561,2.04567,466779.0
2006-01-12 03:14:00,2.04569,2.04573,2.04552,2.04552,3007236.0
2006-01-12 03:15:00,2.04551,2.04551,2.04499,2.04499,4180050.0
2006-01-12 03:16:00,2.045,2.04512,2.04492,2.04512,13683949.0
2006-01-12 03:17:00,2.04521,2.04544,2.04521,2.04544,182638.0
2006-01-12 03:18:00,2.0455,2.04553,2.04533,2.04533,10915533.0
2006-01-12 03:21:00,2.04541,2.04541,2.04532,2.04532,1111741.0
2006-01-12 03:23:00,2.04512,2.04516,2.04499,2.04499,8687878.0
2006-01-12 03:24:00,2.04509,2.04529,2.04507,2.04529,3742158.0
2006-01-12 03:26:00,2.04535,2.04549,2.04535,2.04549,4921558.0
2006-01-12 03:27:00,2.04551,2.04553,2.04536,2.04536,10414934.0
2006-01-12 03:28:00,2.04537,2.04541,2.04537,2.04541,977420.0
2006-01-12 03:29:00,2.04535,2.04535,2.04478,2.04528,5080895.0
2006-01-12 03:30:00,2.04529,2.04529,2.04512,2.04518,2110797.0
2006-01-12 03:32:00,2.04525,2.04528,2.04518,2.04518,1463281.0
2006-01-12 03:33:00,2.04504,2.04517,2.04493,2.04517,8491978.0
2006-01-12 03:34:00,2.04519,2.04532,2.04519,2.04532,22956765.0
2006-01-12 03:35:00,2.04536,2.04536,2.04511,2.04511,4661512.0
2006-01-12 03:36:00,2.0451,2.0453,2.04501,2.0453,2132581.0
2006-01-12 03:37:00,2.04535,2.04535,2.04495,2.04495,616579.0
2006-01-12 03:38:00,2.04497,2.04497,2.04461,2.04461,4708883.0
2006-01-12 03:39:00,2.04455,2.04473,2.04437,2.04473,14882408.0
2006-01-12 03:40:00,2.04468,2.04472,2.0445,2.0445,485542.0
2006-01-12 03:42:00,2.04445,2.04446,2.04439,2.04446,1648837.0
2006-01-12 03:43:00,2.04447,2.04462,2.0444,2.04454,7776105.0
2006-01-12 03:44:00,2.0447,2.04487,2.04463,2.04463,8232541.0
2006-01-12 03:45:00,2.04459,2.04459,2.04445,2.04445,4664060.0
2006-01-12 03:46:00,2.04403,2.04441,2.04403,2.04441,545869.0
2006-01-12 03:47:00,2.04428,2.04436,2.04391,2.04426,371693.0
2006-01-12 03:48:00,2.04442,2.04446,2.04442,2.04446,1949002.0
2006-01-12 03:49:00,2.04449,2.04478,2.04449,2.04478,3022000.0
2006-01-12 03:50:00,2.04465,2.04465,2.04439,2.04465,10381554.0
2006-01-12 03:51:00,2.04477,2.04488,2.04474,2.04474,7933851.0
2006-01-12 03:52:00,2.04483,2.04493,2.04483,2.04491,1739313.0
2006-01-12 03:53:00,2.04494,2.04494,2.04489,2.04489,676973.0
2006-01-12 03:54:00,2.04485,2.04485,2.04456,2.04456,3138316.0
2006-01-12 03:55:00,2.04445,2.04456,2.04439,2.04456,6407613.0
2006-01-12 03:56:00,2.04467,2.04473,2.04467,2.04469,6326535.0
2006-01-12 03:57:00,2.04455,2.04455,2.04439,2.04441,3790019.0
2006-01-12 03:58:00,2.04441,2.04441,2.04417,2.04417,2093474.0
2006-01-12 03:59:00,2.0441,2.0441,2.04399,2.044,17525533.0
2006-01-12 04:00:00,2.044,2.044,2.04376,2.04376,9397829.0
2006-01-12 04:01:00,2.04376,2.044,2.04374,2.044,12168964.0
2006-01-12 04:02:00,2.0441,2.04413,2.04366,2.04401,2328541.0
2006-01-12 04:03:00,2.04391,2.04391,2.04367,2.04372,1975768.0
2006-01-12 04:05:00,2.04383,2.04394,2.04374,2.04374,16989292.0
2006-01-12 04:06:00,2.04376,2.04386,2.04372,2.04372,4415189.0
2006-01-12 04:07:00,2.04351,2.04362,2.04351,2.04362,1614281.0
2006-01-12 04:09:00,2.04356,2.04356,2.04343,2.04347,2514936.0
2006-01-12 04:10:00,2.04331,2.04343,2.04331,2.0434,4286869.0
2006-01-12 04:11:00,2.04338,2.04352,2.04338,2.04352,2977104.0
2006-01-12 04:12:00,2.0435,2.04369,2.04341,2.04369,236280.0
2006-01-12 04:13:00,2.04386,2.04386,2.04386,2.04386,7632498.0
2006-01-12 04:14:00,2.04394,2.04394,2.04375,2.04378,11567998.0
2006-01-12 04:15:00,2.0438,2.04385,2.0437,2.04385,3375230.0
2006-01-12 04:16:00,2.0438,2.0438,2.04364,2.04364,964168.0
2006-01-12 04:17:00,2.04359,2.04371,2.04353,2.04371,1240536.0
2006-01-12 04:18:00,2.04358,2.04374,2.04327,2.04374,350489.0
2006-01-12 04:19:00,2.04373,2.04373,2.04347,2.04347,5670045.0
2006-01-12 04:20:00,2.04359,2.04381,2.04355,2.04381,25680847.0
2006-01-12 04:21:00,2.04379,2.04402,2.04378,2.04402,3294331.0
2006-01-12 04:22:00,2.04391,2.04412,2.04391,2.04391,14978412.0
2006-01-12 04:23:00,2.04386,2.04386,2.04331,2.04376,21443514.0
2006-01-12 04:24:00,2.04398,2.04398,2.04381,2.0439,3221279.0
2006-01-12 04:26:00,2.04389,2.04403,2.04387,2.04387,1047086.0
2006-01-12 04:27:00,2.04386,2.04386,2.04358,2.04358,1449655.0
2006-01-12 04:28:00,2.04343,2.04343,2.04302,2.04302,5711210.0
2006-01-12 04:29:00,2.04284,2.04284,2.04231,2.04259,9268942.0
2006-01-12 04:30:00,2.04256,2.04256,2.04234,2.04247,9841287.0
2006-01-12 04:31:00,2.04249,2.04251,2.04249,2.04251,279102.0
2006-01-12 04:32:00,2.04259,2.04264,2.04259,2.04261,635958.0
2006-01-12 04:33:00,2.04254,2.04295,2.04254,2.04295,10056748.0
2006-01-12 04:34:00,2.04293,2.04299,2.04283,2.04299,1562207.0
2006-01-12 04:36:00,2.04287,2.043,2.04287,2.04293,6394042.0
2006-01-12 04:37:00,2.04298,2.04298,2.0429,2.04291,4670444.0
2006-01-12 04:38:00,2.04283,2.04283,2.04277,2.04277,1540037.0
2006-01-12 04:41:00,2.04276,2.04276,2.0426,2.04267,1827753.0
2006-01-12 04:42:00,2.04267,2.04274,2.04256,2.04271,5093845.0
2006-01-12 04:43:00,2.04267,2.04273,2.04259,2.04268,8706800.0
2006-01-12 04:44:00,2.04266,2.04272,2.04257,2.04257,3203419.0
2006-01-12 04:46:00,2.04254,2.04263,2.04254,2.04263,2783472.0
2006-01-12 04:47:00,2.0422,2.0427,2.0422,2.0427,1145273.0
2006-01-12 04:48:00,2.0427,2.04275,2.04266,2.04275,2689866.0
2006-01-12 04:50:00,2.04282,2.04294,2.04282,2.0429,4385943.0
2006-01-12 04:51:00,2.04295,2.04297,2.04278,2.04293,14906617.0
2006-01-12 04:52:00,2.04288,2.04288,2.04285,2.04287,1152010.0
2006-01-12 04:55:00,2.04299,2.04315,2.04299,2.04315,7423934.0
2006-01-12 04:56:00,2.0433,2.04369,2.04327,2.04369,10552618.0
2006-01-12 04:57:00,2.04361,2.04363,2.0436,2.04363,578605.0
2006-01-12 04:59:00,2.04361,2.04365,2.04343,2.04343,1591812.0
2006-01-12 05:01:00,2.04335,2.04335,2.04312,2.04312,3436366.0
2006-01-12 05:02:00,2.04304,2.04311,2.04299,2.04311,6893448.0
2006-01-12 05:04:00,2.04315,2.04336,2.04315,2.0433,2203237.0
2006-01-12 05:06:00,2.04342,2.04342,2.04333,2.04333,1088889.0
2006-01-12 05:09:00,2.0432,2.04339,2.04319,2.04334,10121596.0
2006-01-12 05:10:00,2.04334,2.04355,2.04334,2.04355,9096090.0
2006-01-12 05:11:00,2.04361,2.04373,2.04361,2.04372,2326246.0
2006-01-12 05:12:00,2.04379,2.04405,2.04379,2.04405,7692508.0
2006-01-12 05:14:00,2.04398,2.04398,2.04359,2.04359,4821190.0
2006-01-12 05:15:00,2.04359,2.04363,2.04334,2.04363,6759969.0
2006-01-12 05:16:00,2.04373,2.04376,2.04372,2.04372,1578647.0
2006-01-12 05:17:00,2.0438,2.04395,2.04378,2.04378,6184240.0
2006-01-12 05:20:00,2.04382,2.04396,2.04378,2.04378,2393774.0
2006-01-12 05:21:00,2.04377,2.04387,2.04377,2.04381,11447588.0
2006-01-12 05:29:00,2.04377,2.04377,2.04354,2.04368,1177230.0
2006-01-12 05:30:00,2.04361,2.04373,2.04357,2.04357,12151688.0
2006-01-12 05:32:00,2.0437,2.04375,2.0437,2.04372,6201919.0
2006-01-12 05:33:00,2.04372,2.04374,2.04367,2.04367,4524927.0
2006-01-12 05:36:00,2.04368,2.04374,2.04363,2.04374,2142084.0
2006-01-12 05:39:00,2.04369,2.04393,2.04353,2.04393,3560193.0
2006-01-12 05:40:00,2.04393,2.04417,2.04393,2.04412,2717467.0
2006-01-12 05:42:00,2.04406,2.04406,2.04381,2.04389,2931109.0
2006-01-12 05:44:00,2.04348,2.0439,2.04347,2.04347,3351934.0
2006-01-12 05:47:00,2.04338,2.04344,2.0432,2.04335,10652087.0
2006-01-12 05:48:00,2.04309,2.04331,2.04309,2.04321,1963786.0
2006-01-12 05:50:00,2.04323,2.0433,2.04322,2.0433,1615386.0
2006-01-12 05:51:00,2.04338,2.04341,2.04327,2.04333,7994326.0
2006-01-12 05:52:00,2.04344,2.04354,2.04337,2.04345,10254155.0
2006-01-12 05:56:00,2.04344,2.04358,2.04344,2.04353,11930964.0
2006-01-12 05:59:00,2.04356,2.04356,2.04334,2.04334,886100.0
2006-01-12 06:00:00,2.04334,2.04334,2.04316,2.04325,6368070.0
2006-01-12 06:03:00,2.0432,2.04331,2.0432,2.04329,5813903.0
2006-01-12 06:04:00,2.04329,2.04339,2.04329,2.04339,4445716.0
2006-01-12 06:05:00,2.04342,2.04373,2.04342,2.04371,7753873.0
2006-01-12 06:06:00,2.0438,2.04406,2.0438,2.04382,4313680.0
2006-01-12 06:07:00,2.04405,2.04405,2.04381,2.04381,8679843.0
2006-01-12 06:08:00,2.04365,2.04379,2.04365,2.04365,4390663.0
2006-01-12 06:09:00,2.04366,2.04371,2.04354,2.04371,10024127.0
2006-01-12 06:10:00,2.04378,2.04379,2.04361,2.04377,3000851.0
2006-01-12 06:13:00,2.04383,2.04397,2.0438,2.0438,1651143.0
2006-01-12 06:16:00,2.0439,2.04394,2.04378,2.04394,3982758.0
2006-01-12 06:17:00,2.04396,2.04396,2.04377,2.04377,7931440.0
2006-01-12 06:18:00,2.04361,2.04361,2.04342,2.04342,1366928.0
2006-01-12 06:19:00,2.04319,2.04336,2.04317,2.04325,3872135.0
2006-01-12 06:21:00,2.0434,2.04349,2.04339,2.04347,4167378.0
2006-01-12 06:22:00,2.04339,2.04363,2.04335,2.04363,1197899.0
2006-01-12 06:23:00,2.04378,2.04391,2.04345,2.04377,1822523.0
2006-01-12 06:25:00,2.04392,2.04404,2.04391,2.04403,1303951.0
2006-01-12 06:28:00,2.044,2.04415,2.04399,2.04415,888477.0
2006-01-12 06:29:00,2.04429,2.0444,2.04428,2.04428,1439001.0
2006-01-12 06:30:00,2.04432,2.04438,2.04411,2.04411,7871140.0
2006-01-12 06:31:00,2.0443,2.04449,2.04422,2.04449,1625619.0
2006-01-12 06:32:00,2.04448,2.04449,2.04421,2.04438,4520655.0
2006-01-12 06:33:00,2.04429,2.04444,2.04429,2.04444,1775614.0
2006-01-12 06:34:00,2.04432,2.04454,2.04432,2.04435,3809731.0
2006-01-12 06:35:00,2.04452,2.04452,2.04424,2.04432,19574895.0
2006-01-12 06:37:00,2.04433,2.04451,2.044,2.04451,1117668.0
2006-01-12 06:38:00,2.04453,2.04453,2.04418,2.04418,2038759.0
2006-01-12 06:39:00,2.04417,2.04417,2.04401,2.04409,3730986.0
2006-01-12 06:40:00,2.04412,2.04448,2.0441,2.04448,513242.0
2006-01-12 06:41:00,2.04439,2.04491,2.04439,2.04491,4070980.0
2006-01-12 06:42:00,2.04483,2.04505,2.04474,2.04488,4966955.0
2006-01-12 06:43:00,2.04487,2.04487,2.04475,2.04481,7266719.0
2006-01-12 06:44:00,2.04469,2.04502,2.04469,2.04502,13496813.0
2006-01-12 06:49:00,2.04507,2.04544,2.04507,2.04544,1406094.0
2006-01-12 06:50:00,2.04563,2.04581,2.04563,2.04581,3038168.0
2006-01-12 06:52:00,2.04567,2.04567,2.04537,2.04549,13087671.0
2006-01-12 06:53:00,2.04542,2.04542,2.04513,2.04513,11993536.0
2006-01-12 06:57:00,2.04507,2.04527,2.04507,2.04527,2207273.0
2006-01-12 06:58:00,2.04534,2.04553,2.04534,2.04553,2247849.0
2006-01-12 07:00:00,2.04558,2.04562,2.04554,2.04554,994683.0
2006-01-12 07:01:00,2.04534,2.04534,2.04518,2.04518,172173.0
2006-01-12 07:02:00,2.04504,2.04504,2.04483,2.04483,9654517.0
2006-01-12 07:06:00,2.04505,2.04518,2.04505,2.04518,1560338.0
2006-01-12 07:07:00,2.0453,2.04553,2.0453,2.04544,19716258.0
2006-01-12 07:08:00,2.04543,2.04543,2.04527,2.04527,14937391.0
2006-01-12 07:09:00,2.04526,2.04539,2.04519,2.04531,4859442.0
2006-01-12 07:10:00,2.04541,2.04553,2.04538,2.04539,2767214.0
2006-01-12 07:11:00,2.04534,2.04534,2.04505,2.04527,4707637.0
2006-01-12 07:12:00,2.04531,2.04547,2.04531,2.04545,10506215.0
2006-01-12 07:13:00,2.04565,2.04565,2.04544,2.04544,1704437.0
2006-01-12 07:15:00,2.04539,2.04561,2.04539,2.04554,2723427.0
2006-01-12 07:16:00,2.04552,2.04599,2.04552,2.04598,5578402.0
2006-01-12 07:17:00,2.04592,2.04592,2.04574,2.04579,21614282.0
2006-01-12 07:19:00,2.0458,2.04586,2.04571,2.04581,6097641.0
2006-01-12 07:20:00,2.04576,2.04591,2.04574,2.04587,5879573.0
2006-01-12 07:21:00,2.04572,2.04572,2.04561,2.04561,14838778.0
2006-01-12 07:22:00,2.0456,2.04563,2.04523,2.04563,9884959.0
2006-01-12 07:23:00,2.04557,2.04568,2.04522,2.04568,9360517.0
2006-01-12 07:24:00,2.04566,2.04566,2.04535,2.04537,12965592.0
2006-01-12 07:26:00,2.04535,2.04551,2.04531,2.04551,8964786.0
2006-01-12 07:27:00,2.04546,2.04546,2.04526,2.04539,4046557.0
2006-01-12 07:31:00,2.04545,2.04552,2.04544,2.04544,2682444.0
2006-01-12 07:32:00,2.04538,2.04552,2.04538,2.04552,2734823.0
2006-01-12 07:34:00,2.04549,2.04552,2.04543,2.04543,2849847.0
2006-01-12 07:35:00,2.04547,2.04557,2.04535,2.04535,3227990.0
2006-01-12 07:36:00,2.04542,2.04542,2.04518,2.04518,7515997.0
2006-01-12 07:38:00,2.04521,2.04526,2.04511,2.04525,8014641.0
2006-01-12 07:39:00,2.04522,2.04537,2.04518,2.04521,4215547.0
2006-01-12 07:40:00,2.04509,2.04509,2.04451,2.04474,17885024.0
2006-01-12 07:41:00,2.04476,2.04483,2.04474,2.04483,10221658.0
2006-01-12 07:42:00,2.04481,2.04526,2.04481,2.04526,7433544.0
2006-01-12 07:43:00,2.04512,2.04521,2.04509,2.04514,17276380.0
2006-01-12 07:44:00,2.04513,2.04521,2.04513,2.04516,17975402.0
2006-01-12 07:45:00,2.04521,2.04522,2.0451,2.0451,3048306.0
2006-01-12 07:48:00,2.04509,2.04543,2.04485,2.04543,12581361.0
2006-01-12 07:49:00,2.04525,2.04532,2.04509,2.04515,17284209.0
2006-01-12 07:50:00,2.04516,2.04516,2.04488,2.04488,13404923.0
2006-01-12 07:51:00,2.04493,2.04493,2.04462,2.04462,9371591.0
2006-01-12 07:52:00,2.04442,2.04461,2.04434,2.04461,2523781.0
2006-01-12 07:53:00,2.04472,2.04484,2.04455,2.04455,4579706.0
2006-01-12 07:56:00,2.04456,2.04471,2.04456,2.0447,8133459.0
2006-01-12 07:57:00,2.04474,2.04492,2.04474,2.04492,11623038.0
2006-01-12 07:58:00,2.04495,2.04499,2.04489,2.04489,4229958.0
2006-01-12 07:59:00,2.0449,2.04508,2.0449,2.04508,321120.0
2006-01-12 08:01:00,2.04499,2.04499,2.04467,2.04467,2068452.0
2006-01-12 08:02:00,2.04441,2.04441,2.04416,2.04416,7462272.0
2006-01-12 08:03:00,2.04408,2.04422,2.04404,2.04422,2584186.0
2006-01-12 08:04:00,2.04419,2.04419,2.04409,2.04412,2024244.0
2006-01-12 08:05:00,2.04411,2.04434,2.04411,2.04423,2545639.0
2006-01-12 08:06:00,2.04433,2.04433,2.04407,2.04407,10247311.0
2006-01-12 08:08:00,2.04409,2.04409,2.04402,2.04402,7908889.0
2006-01-12 08:09:00,2.04354,2.04401,2.04354,2.04401,1956250.0
2006-01-12 08:10:00,2.04407,2.04413,2.04405,2.04413,4646715.0
2006-01-12 08:11:00,2.0439,2.04422,2.0439,2.04416,7927774.0
2006-01-12 08:13:00,2.04429,2.04436,2.04429,2.04433,10256465.0
2006-01-12 08:14:00,2.04442,2.04477,2.04442,2.04477,2020367.0
2006-01-12 08:15:00,2.04485,2.04529,2.04485,2.04529,6604391.0
2006-01-12 08:16:00,2.04538,2.04553,2.04503,2.04553,4838569.0
2006-01-12 08:17:00,2.04544,2.04552,2.04538,2.04538,4206882.0
2006-01-12 08:18:00,2.04534,2.04534,2.0451,2.0451,3426053.0
2006-01-12 08:19:00,2.04498,2.04502,2.04489,2.0449,2539157.0
2006-01-12 08:20:00,2.04488,2.04488,2.04477,2.04477,1407256.0
2006-01-12 08:21:00,2.04473,2.04473,2.04432,2.04432,9506283.0
2006-01-12 08:22:00,2.04424,2.04424,2.04415,2.04415,680510.0
2006-01-12 08:23:00,2.04411,2.04411,2.04393,2.04393,4747032.0
2006-01-12 08:24:00,2.04391,2.04391,2.04369,2.04375,14455350.0
2006-01-12 08:25:00,2.04394,2.04394,2.04384,2.04387,1407073.0
2006-01-12 08:26:00,2.04388,2.04406,2.04388,2.04389,4676798.0
2006-01-12 08:27:00,2.0439,2.04395,2.04387,2.04393,8445891.0
2006-01-12 08:28:00,2.04392,2.04402,2.04391,2.04395,908754.0
2006-01-12 08:31:00,2.04394,2.04405,2.04374,2.04398,5968560.0
2006-01-12 08:32:00,2.04377,2.04377,2.04348,2.04348,7777703.0
2006-01-12 08:33:00,2.04315,2.04331,2.04315,2.04325,6994713.0
2006-01-12 08:35:00,2.04317,2.04342,2.04317,2.04326,3302745.0
2006-01-12 08:36:00,2.04309,2.04313,2.04282,2.04282,12902552.0
2006-01-12 08:37:00,2.04287,2.04289,2.04261,2.04261,2525384.0
2006-01-12 08:38:00,2.04257,2.04257,2.0424,2.04241,9456038.0
2006-01-12 08:39:00,2.0424,2.04251,2.04224,2.04251,1075389.0
2006-01-12 08:40:00,2.04253,2.04276,2.04244,2.04244,2120155.0
2006-01-12 08:41:00,2.04255,2.04266,2.04249,2.04266,12932168.0
2006-01-12 08:42:00,2.04274,2.04288,2.04267,2.04267,3041883.0
2006-01-12 08:43:00,2.0426,2.04261,2.04252,2.04259,3374342.0
2006-01-12 08:44:00,2.04263,2.0427,2.0426,2.04268,3185202.0
2006-01-12 08:45:00,2.04271,2.04279,2.04258,2.04279,12104841.0
2006-01-12 08:46:00,2.04243,2.04312,2.04243,2.04312,9502461.0
2006-01-12 08:47:00,2.04306,2.04306,2.04287,2.04287,4057591.0
2006-01-12 08:48:00,2.04284,2.04288,2.04278,2.04288,4914420.0
2006-01-12 08:49:00,2.04279,2.04284,2.04274,2.04274,13728624.0
2006-01-12 08:50:00,2.0427,2.04303,2.04258,2.04303,3474645.0
2006-01-12 08:51:00,2.04309,2.04313,2.04292,2.04306,654164.0
2006-01-12 08:52:00,2.04304,2.04313,2.04304,2.04305,1148302.0
2006-01-12 08:53:00,2.04315,2.04315,2.04295,2.04314,7980887.0
2006-01-12 08:54:00,2.04307,2.04325,2.04306,2.04313,9088537.0
2006-01-12 08:55:00,2.04318,2.0433,2.04318,2.04324,951155.0
2006-01-12 08:56:00,2.04326,2.04329,2.0431,2.04312,2343544.0
2006-01-12 08:57:00,2.04307,2.04322,2.04307,2.04322,6503739.0
2006-01-12 08:58:00,2.04331,2.04348,2.04331,2.04337,17845355.0
2006-01-12 08:59:00,2.04354,2.04366,2.04319,2.0436,14787296.0
2006-01-12 09:00:00,2.04347,2.04347,2.04323,2.04323,6518505.0
2006-01-12 09:01:00,2.04327,2.04329,2.04307,2.04307,3748748.0
2006-01-12 09:02:00,2.04289,2.04289,2.04256,2.04263,7967671.0
2006-01-12 09:03:00,2.04265,2.04286,2.04265,2.04286,16470077.0
2006-01-12 09:04:00,2.04304,2.0432,2.04304,2.0431,9342093.0
2006-01-12 09:05:00,2.04297,2.0433,2.04296,2.04314,12814438.0
2006-01-12 09:06:00,2.04305,2.04305,2.04299,2.043,14414483.0
2006-01-12 09:07:00,2.04287,2.04306,2.04287,2.04306,21426898.0
2006-01-12 09:08:00,2.04307,2.04307,2.04296,2.043,8977447.0
2006-01-12 09:09:00,2.0429,2.04303,2.04284,2.04289,804990.0
2006-01-12 09:10:00,2.04274,2.04277,2.04256,2.04256,3444387.0
2006-01-12 09:11:00,2.04261,2.04263,2.04243,2.04263,11573330.0
2006-01-12 09:13:00,2.04278,2.04298,2.04278,2.04289,22224436.0
2006-01-12 09:14:00,2.04273,2.04273,2.04236,2.04236,3771769.0
2006-01-12 09:15:00,2.04228,2.04239,2.04205,2.04205,2331091.0
2006-01-12 09:16:00,2.04182,2.04182,2.04169,2.04171,3498660.0
2006-01-12 09:17:00,2.04168,2.04176,2.04167,2.04176,11736249.0
2006-01-12 09:18:00,2.04169,2.04204,2.04169,2.04197,3770431.0
2006-01-12 09:19:00,2.04204,2.04204,2.04158,2.04158,9047966.0
2006-01-12 09:20:00,2.04165,2.04199,2.04165,2.04199,16532974.0
2006-01-12 09:21:00,2.042,2.04222,2.042,2.04222,8019945.0
2006-01-12 09:22:00,2.04228,2.04241,2.04225,2.04241,1101751.0
2006-01-12 09:23:00,2.0425,2.04264,2.0425,2.04264,8762866.0
2006-01-12 09:24:00,2.04268,2.04274,2.04262,2.04262,2527264.0
2006-01-12 09:25:00,2.04257,2.04271,2.04243,2.04243,13085781.0
2006-01-12 09:26:00,2.04236,2.04271,2.04236,2.04254,17924946.0
2006-01-12 09:27:00,2.04257,2.04257,2.04234,2.04237,3005866.0
2006-01-12 09:28:00,2.04243,2.04262,2.04228,2.04262,11817679.0
2006-01-12 09:29:00,2.04272,2.04282,2.04272,2.04281,8290896.0
2006-01-12 09:30:00,2.04268,2.04268,2.0424,2.04251,1888005.0
2006-01-12 09:31:00,2.04247,2.04247,2.04242,2.04243,2313615.0
2006-01-12 09:32:00,2.04246,2.04263,2.04242,2.04242,26295460.0
2006-01-12 09:33:00,2.04261,2.04279,2.04261,2.04265,2174847.0
2006-01-12 09:34:00,2.0426,2.0426,2.0423,2.0423,1694527.0
2006-01-12 09:35:00,2.04251,2.0426,2.04213,2.0426,8462065.0
2006-01-12 09:36:00,2.04248,2.04248,2.0419,2.0419,11373971.0
2006-01-12 09:37:00,2.04187,2.04192,2.04172,2.04192,5421305.0
2006-01-12 09:38:00,2.04184,2.04184,2.04164,2.04164,3309037.0
2006-01-12 09:39:00,2.04166,2.04168,2.04151,2.04168,4171162.0
2006-01-12 09:40:00,2.04171,2.04179,2.04157,2.04176,2454054.0
2006-01-12 09:41:00,2.04174,2.04174,2.04163,2.04163,2829958.0
2006-01-12 09:42:00,2.04162,2.04177,2.04162,2.04166,3039555.0
2006-01-12 09:43:00,2.04154,2.0417,2.04154,2.04168,3698938.0
2006-01-12 09:44:00,2.04166,2.04181,2.04164,2.04164,5529423.0
2006-01-12 09:45:00,2.04153,2.04157,2.04135,2.04157,8488016.0
2006-01-12 09:46:00,2.04152,2.04157,2.04119,2.04119,2948934.0
2006-01-12 09:47:00,2.04106,2.04123,2.04102,2.04121,11348328.0
2006-01-12 09:48:00,2.04123,2.04128,2.04108,2.04128,8419597.0
2006-01-12 09:49:00,2.04121,2.04121,2.04091,2.04091,10411536.0
2006-01-12 09:50:00,2.04094,2.04123,2.04094,2.04123,1724708.0
2006-01-12 09:51:00,2.04127,2.04149,2.04127,2.04149,2343163.0
2006-01-12 09:52:00,2.04143,2.04166,2.04143,2.04166,1101689.0
2006-01-12 09:54:00,2.04173,2.0419,2.04152,2.04152,779451.0
2006-01-12 09:55:00,2.04194,2.04198,2.04193,2.04196,2820001.0
2006-01-12 09:56:00,2.04204,2.04249,2.04199,2.04236,1911092.0
2006-01-12 09:58:00,2.04239,2.04281,2.04239,2.04281,5016311.0
2006-01-12 09:59:00,2.04282,2.04314,2.04281,2.04314,9416014.0
2006-01-12 10:00:00,2.04319,2.04324,2.04309,2.04311,1385150.0
2006-01-12 10:01:00,2.04292,2.04305,2.04272,2.04279,2228878.0
2006-01-12 10:02:00,2.04262,2.04267,2.04237,2.04263,2137629.0
2006-01-12 10:03:00,2.04267,2.04284,2.04256,2.04284,11725580.0
2006-01-12 10:04:00,2.04292,2.04304,2.04291,2.04295,3099461.0
2006-01-12 10:05:00,2.04308,2.04332,2.04308,2.04332,7744545.0
2006-01-12 10:06:00,2.04339,2.04355,2.04326,2.04333,7762679.0
2006-01-12 10:07:00,2.04348,2.04366,2.04348,2.04366,12840552.0
2006-01-12 10:08:00,2.04369,2.04416,2.04369,2.04416,2146899.0
2006-01-12 10:09:00,2.04419,2.04433,2.04402,2.04402,8267134.0
2006-01-12 10:10:00,2.0438,2.04394,2.0437,2.04394,9345473.0
2006-01-12 10:11:00,2.04382,2.04382,2.04321,2.04359,7920443.0
2006-01-12 10:12:00,2.04363,2.04378,2.04349,2.04378,4727131.0
2006-01-12 10:13:00,2.0439,2.04411,2.04382,2.04406,9138917.0
2006-01-12 10:14:00,2.04408,2.04456,2.04408,2.04456,5604367.0
2006-01-12 10:15:00,2.04462,2.04474,2.04454,2.04454,5765478.0
2006-01-12 10:16:00,2.04454,2.04454,2.04435,2.04445,22481837.0
2006-01-12 10:17:00,2.04428,2.04432,2.04397,2.04397,10726101.0
2006-01-12 10:18:00,2.04384,2.04384,2.04345,2.04358,17121853.0
2006-01-12 10:19:00,2.04369,2.0439,2.04369,2.0439,14579557.0
2006-01-12 10:20:00,2.04393,2.04393,2.04359,2.04367,9565901.0
2006-01-12 10:21:00,2.04376,2.04377,2.04367,2.04371,8130349.0
2006-01-12 10:22:00,2.04364,2.04385,2.04364,2.04377,3007287.0
2006-01-12 10:23:00,2.04382,2.04391,2.04377,2.04387,5447228.0
2006-01-12 10:24:00,2.04368,2.04379,2.04367,2.04367,16545714.0
2006-01-12 10:25:00,2.04366,2.04375,2.04354,2.04375,6932600.0
2006-01-12 10:26:00,2.04364,2.04364,2.04304,2.04304,9512926.0
2006-01-12 10:27:00,2.04291,2.04291,2.0425,2.0425,6602715.0
2006-01-12 10:28:00,2.04248,2.04253,2.04245,2.04245,8601058.0
2006-01-12 10:29:00,2.04255,2.04269,2.04249,2.04268,8766653.0
2006-01-12 10:30:00,2.04279,2.04279,2.04258,2.04258,5373657.0
2006-01-12 10:31:00,2.04246,2.04246,2.04222,2.04228,2837357.0
2006-01-12 10:32:00,2.04227,2.04227,2.04203,2.04203,2458096.0
2006-01-12 10:33:00,2.04199,2.04215,2.04171,2.04215,4344817.0
2006-01-12 10:34:00,2.04237,2.04279,2.04237,2.04279,5206966.0
2006-01-12 10:35:00,2.04283,2.0431,2.04283,2.04283,7204421.0
2006-01-12 10:36:00,2.04258,2.04262,2.04256,2.04262,18530157.0
2006-01-12 10:37:00,2.04279,2.04318,2.04279,2.04308,5066701.0
2006-01-12 10:38:00,2.04304,2.04304,2.04279,2.04284,19542257.0
2006-01-12 10:39:00,2.04267,2.04288,2.04267,2.04284,7542507.0
2006-01-12 10:40:00,2.04281,2.04311,2.04281,2.04311,2403473.0
2006-01-12 10:41:00,2.04314,2.04344,2.04314,2.04344,8742392.0
2006-01-12 10:42:00,2.04354,2.04387,2.04354,2.04381,2562666.0
2006-01-12 10:43:00,2.04391,2.04405,2.04387,2.04396,4911494.0
2006-01-12 10:44:00,2.04399,2.04414,2.04399,2.04412,2008333.0
2006-01-12 10:45:00,2.04405,2.04408,2.04376,2.04376,3940354.0
2006-01-12 10:46:00,2.04378,2.04385,2.04371,2.04385,11327153.0
2006-01-12 10:47:00,2.04382,2.04387,2.04341,2.04381,1862950.0
2006-01-12 10:48:00,2.04385,2.04385,2.04367,2.04374,3970842.0
2006-01-12 10:49:00,2.04373,2.0438,2.04352,2.04352,3796186.0
2006-01-12 10:50:00,2.04353,2.04353,2.0432,2.0432,4157290.0
2006-01-12 10:51:00,2.04343,2.04354,2.0433,2.04346,4532273.0
2006-01-12 10:52:00,2.04355,2.04378,2.04355,2.04378,11498172.0
2006-01-12 10:53:00,2.04386,2.04419,2.04386,2.04419,10449780.0
2006-01-12 10:54:00,2.04434,2.04469,2.04434,2.04469,9669761.0
2006-01-12 10:55:00,2.04481,2.04503,2.04481,2.04503,12206418.0
2006-01-12 10:56:00,2.04511,2.0453,2.0451,2.0453,4349033.0
2006-01-12 10:57:00,2.04533,2.04567,2.04527,2.04561,3472165.0
2006-01-12 10:58:00,2.04554,2.04576,2.04549,2.04549,28962270.0
2006-01-12 10:59:00,2.04543,2.04543,2.04477,2.04513,16156376.0
2006-01-12 11:00:00,2.04508,2.04508,2.0449,2.0449,2262364.0
2006-01-12 11:01:00,2.04492,2.04492,2.04458,2.04476,8767861.0
2006-01-12 11:02:00,2.04482,2.04503,2.04482,2.04501,12289293.0
2006-01-12 11:03:00,2.04502,2.0452,2.04502,2.0452,4715015.0
2006-01-12 11:04:00,2.04524,2.04543,2.04524,2.04543,12883096.0
2006-01-12 11:05:00,2.04543,2.04558,2.04543,2.04558,2413889.0
2006-01-12 11:06:00,2.04556,2.04591,2.04556,2.04584,5806243.0
2006-01-12 11:07:00,2.04599,2.04632,2.04599,2.04632,3332582.0
2006-01-12 11:08:00,2.04633,2.04638,2.0463,2.04638,4899281.0
2006-01-12 11:09:00,2.04641,2.04663,2.0462,2.04663,6744982.0
2006-01-12 11:10:00,2.0467,2.0467,2.04666,2.04666,694226.0
2006-01-12 11:11:00,2.04673,2.04694,2.04673,2.04694,12987103.0
2006-01-12 11:12:00,2.04699,2.04721,2.04687,2.04721,3324438.0
2006-01-12 11:13:00,2.04722,2.04739,2.04719,2.04739,713037.0
2006-01-12 11:14:00,2.04747,2.04764,2.04746,2.04751,8356851.0
2006-01-12 11:15:00,2.04753,2.04781,2.04753,2.04781,2489285.0
2006-01-12 11:16:00,2.04789,2.04807,2.04772,2.04807,4330165.0
2006-01-12 11:17:00,2.04821,2.04821,2.04792,2.04798,38386588.0
2006-01-12 11:18:00,2.04801,2.04801,2.04783,2.04786,7605299.0
2006-01-12 11:19:00,2.04782,2.04782,2.04765,2.04765,3343865.0
2006-01-12 11:20:00,2.04766,2.04782,2.04736,2.04765,1283090.0
2006-01-12 11:21:00,2.04747,2.04751,2.04731,2.04751,2891070.0
2006-01-12 11:22:00,2.04749,2.04749,2.04716,2.04716,3306904.0
2006-01-12 11:23:00,2.04698,2.04711,2.04694,2.04694,17776539.0
2006-01-12 11:24:00,2.04698,2.04698,2.04675,2.04675,3845274.0
2006-01-12 11:25:00,2.04672,2.04672,2.04656,2.04656,370146.0
2006-01-12 11:26:00,2.0466,2.04663,2.0461,2.04643,2321775.0
2006-01-12 11:27:00,2.0464,2.04645,2.04623,2.04623,2925163.0
2006-01-12 11:28:00,2.04615,2.04615,2.04581,2.04581,2929101.0
2006-01-12 11:29:00,2.04606,2.04621,2.04604,2.04607,1967768.0
2006-01-12 11:30:00,2.04609,2.0465,2.04609,2.0465,1391313.0
2006-01-12 11:31:00,2.04653,2.04672,2.04653,2.04672,3502829.0
2006-01-12 11:32:00,2.04672,2.04696,2.04665,2.04691,8023620.0
2006-01-12 11:33:00,2.04684,2.04717,2.04684,2.04717,7041922.0
2006-01-12 11:34:00,2.04713,2.04746,2.04713,2.04746,8493342.0
2006-01-12 11:35:00,2.04748,2.04748,2.04726,2.04726,2456330.0
2006-01-12 11:36:00,2.04718,2.04719,2.04674,2.04692,9909446.0
2006-01-12 11:37:00,2.04692,2.04692,2.04654,2.04664,8419522.0
2006-01-12 11:38:00,2.04663,2.04663,2.04632,2.04632,4259873.0
2006-01-12 11:39:00,2.04642,2.0467,2.04642,2.0467,5423335.0
2006-01-12 11:40:00,2.04679,2.04685,2.04667,2.04667,4424016.0
2006-01-12 11:41:00,2.04669,2.04682,2.04669,2.04671,6239429.0
2006-01-12 11:42:00,2.04665,2.04665,2.04638,2.04638,1347095.0
2006-01-12 11:43:00,2.04656,2.04679,2.04625,2.04652,5424334.0
2006-01-12 11:45:00,2.0468,2.04715,2.0468,2.04715,2307956.0
2006-01-12 11:46:00,2.0472,2.04722,2.04704,2.04708,15072181.0
2006-01-12 11:47:00,2.04726,2.04738,2.04719,2.04719,9175939.0
2006-01-12 11:48:00,2.04719,2.04733,2.04715,2.04715,15801302.0
2006-01-12 11:49:00,2.04709,2.04712,2.04704,2.04712,6733723.0
2006-01-12 11:50:00,2.0473,2.0476,2.0473,2.04731,9669796.0
2006-01-12 11:51:00,2.04713,2.04713,2.04692,2.04692,3019576.0
2006-01-12 11:52:00,2.04691,2.04711,2.04689,2.04711,18268908.0
2006-01-12 11:53:00,2.04697,2.04724,2.04687,2.04724,7111213.0
2006-01-12 11:54:00,2.04713,2.04773,2.04713,2.04773,8803525.0
2006-01-12 11:55:00,2.04775,2.04806,2.04759,2.04799,15947634.0
2006-01-12 11:56:00,2.04804,2.04807,2.04784,2.04807,5881181.0
2006-01-12 11:57:00,2.04794,2.04813,2.04794,2.048,1564214.0
2006-01-12 11:58:00,2.04796,2.04825,2.0479,2.04816,3937090.0
2006-01-12 11:59:00,2.04812,2.04838,2.04805,2.04838,6263003.0
2006-01-12 12:00:00,2.04839,2.04872,2.04839,2.04859,4204502.0
2006-01-12 12:01:00,2.04859,2.04859,2.04829,2.0485,2508790.0
2006-01-12 12:02:00,2.04828,2.04834,2.04824,2.04824,1105432.0
2006-01-12 12:03:00,2.04824,2.04824,2.04791,2.04802,1922835.0
2006-01-12 12:04:00,2.0478,2.04799,2.04759,2.04768,13496369.0
2006-01-12 12:05:00,2.0476,2.0476,2.04725,2.04725,10984190.0
2006-01-12 12:06:00,2.04738,2.04742,2.04734,2.04742,7440036.0
2006-01-12 12:07:00,2.04757,2.04776,2.04754,2.04762,3317114.0
2006-01-12 12:08:00,2.04763,2.04763,2.0475,2.0475,6089087.0
2006-01-12 12:09:00,2.04767,2.04776,2.04766,2.04775,11977811.0
2006-01-12 12:10:00,2.0479,2.04813,2.0479,2.04812,16846798.0
2006-01-12 12:11:00,2.04817,2.04835,2.04817,2.04835,3496825.0
2006-01-12 12:12:00,2.04846,2.04863,2.04846,2.04855,12786616.0
2006-01-12 12:13:00,2.04871,2.04907,2.04871,2.04907,4742463.0
2006-01-12 12:14:00,2.04921,2.04971,2.04921,2.04971,8399306.0
2006-01-12 12:15:00,2.04965,2.04968,2.04933,2.04933,19339427.0
2006-01-12 12:16:00,2.04978,2.04978,2.04957,2.04967,9810972.0
2006-01-12 12:17:00,2.04964,2.0498,2.04958,2.04958,4090749.0
2006-01-12 12:18:00,2.04964,2.04974,2.04948,2.04954,9010195.0
2006-01-12 12:19:00,2.04956,2.04964,2.04955,2.04955,1971354.0
2006-01-12 12:20:00,2.04956,2.04956,2.04934,2.04952,8070593.0
2006-01-12 12:21:00,2.04954,2.04991,2.04933,2.04991,3434814.0
2006-01-12 12:22:00,2.05,2.05006,2.05,2.05,1043779.0
2006-01-12 12:23:00,2.05011,2.05035,2.04993,2.05025,12455252.0
2006-01-12 12:24:00,2.05035,2.05052,2.05012,2.05012,1920800.0
2006-01-12 12:25:00,2.05015,2.05015,2.04982,2.04982,1029342.0
2006-01-12 12:26:00,2.04948,2.05001,2.04948,2.05001,8987268.0
2006-01-12 12:27:00,2.05013,2.05025,2.05013,2.05025,2044121.0
2006-01-12 12:28:00,2.05018,2.05018,2.04976,2.04976,2680158.0
2006-01-12 12:29:00,2.04959,2.04971,2.04943,2.04943,7136333.0
2006-01-12 12:30:00,2.04937,2.04974,2.04937,2.04974,5527449.0
2006-01-12 12:31:00,2.04983,2.05023,2.04983,2.05023,3743423.0
2006-01-12 12:32:00,2.05041,2.05096,2.05034,2.05096,2910156.0
2006-01-12 12:33:00,2.051,2.05123,2.05096,2.05123,5617062.0
2006-01-12 12:34:00,2.05122,2.05137,2.05122,2.05132,2335050.0
2006-01-12 12:35:00,2.05116,2.05125,2.051,2.051,10550057.0
2006-01-12 12:36:00,2.05106,2.05126,2.05096,2.05126,11199851.0
2006-01-12 12:37:00,2.05129,2.05151,2.05121,2.05151,9116968.0
2006-01-12 12:38:00,2.05152,2.0518,2.05149,2.0518,2414551.0
2006-01-12 12:39:00,2.05181,2.052,2.05172,2.05194,2633845.0
2006-01-12 12:40:00,2.05191,2.05198,2.05175,2.05191,1598706.0
2006-01-12 12:41:00,2.05208,2.05229,2.05208,2.05228,296238.0
2006-01-12 12:42:00,2.05246,2.05246,2.05207,2.0521,2005781.0
2006-01-12 12:43:00,2.05207,2.05233,2.05202,2.05233,10322116.0
2006-01-12 12:44:00,2.05242,2.05242,2.05217,2.05217,16059408.0
2006-01-12 12:45:00,2.05199,2.05215,2.05194,2.05215,7748195.0
2006-01-12 12:46:00,2.05205,2.05205,2.05173,2.05186,5967607.0
2006-01-12 12:47:00,2.05183,2.05183,2.05161,2.05163,4922627.0
2006-01-12 12:48:00,2.05138,2.05147,2.0508,2.0508,9324687.0
2006-01-12 12:49:00,2.05127,2.05127,2.05096,2.05098,10371500.0
2006-01-12 12:50:00,2.0509,2.05099,2.05079,2.05099,3428212.0
2006-01-12 12:51:00,2.051,2.051,2.0508,2.05096,4798439.0
2006-01-12 12:52:00,2.05089,2.05089,2.05056,2.05056,8679506.0
2006-01-12 12:53:00,2.05054,2.05062,2.05048,2.05048,17414083.0
2006-01-12 12:54:00,2.05049,2.05075,2.05019,2.05075,6039535.0
2006-01-12 12:55:00,2.05061,2.05062,2.05032,2.05062,9999307.0
2006-01-12 12:56:00,2.05064,2.05064,2.05052,2.05052,1459655.0
2006-01-12 12:57:00,2.05048,2.05062,2.0504,2.05062,1768292.0
2006-01-12 12:58:00,2.05065,2.05075,2.05056,2.0507,6000550.0
2006-01-12 12:59:00,2.05074,2.0509,2.05071,2.05082,4765467.0
2006-01-12 13:00:00,2.05079,2.05079,2.0506,2.05077,29136988.0
2006-01-12 13:01:00,2.05078,2.05078,2.05022,2.05022,5782700.0
2006-01-12 13:02:00,2.05024,2.05024,2.04995,2.04996,4314100.0
2006-01-12 13:03:00,2.05003,2.05025,2.05003,2.05015,15940595.0
2006-01-12 13:04:00,2.05022,2.05027,2.05022,2.05022,4857996.0
2006-01-12 13:05:00,2.05013,2.05037,2.05013,2.05037,9511950.0
2006-01-12 13:06:00,2.05038,2.05044,2.05034,2.05034,633582.0
2006-01-12 13:07:00,2.05047,2.05071,2.05045,2.05071,4859829.0
2006-01-12 13:08:00,2.05073,2.05107,2.05073,2.05107,2905590.0
2006-01-12 13:09:00,2.05118,2.05135,2.05118,2.05127,15891903.0
2006-01-12 13:10:00,2.05119,2.05119,2.05105,2.05117,2210422.0
2006-01-12 13:11:00,2.05125,2.05125,2.05098,2.05111,3418489.0
2006-01-12 13:12:00,2.05111,2.05111,2.0507,2.0507,17537105.0
2006-01-12 13:14:00,2.0506,2.0506,2.05013,2.05013,6330319.0
2006-01-12 13:15:00,2.05008,2.05008,2.04962,2.04992,2706135.0
2006-01-12 13:16:00,2.04996,2.04996,2.04982,2.04987,8547134.0
2006-01-12 13:17:00,2.04985,2.0499,2.04969,2.04975,21579213.0
2006-01-12 13:18:00,2.04978,2.04992,2.04975,2.04992,4289005.0
2006-01-12 13:19:00,2.05008,2.05018,2.05006,2.05016,4128266.0
2006-01-12 13:20:00,2.05021,2.0503,2.05008,2.0503,775276.0
2006-01-12 13:21:00,2.05025,2.05025,2.04996,2.04996,15121561.0
2006-01-12 13:22:00,2.04993,2.05,2.04987,2.05,6986462.0
2006-01-12 13:23:00,2.04952,2.05008,2.04952,2.05008,3829238.0
2006-01-12 13:24:00,2.05007,2.05014,2.04986,2.04986,2226096.0
2006-01-12 13:25:00,2.04975,2.04988,2.04975,2.04983,13092221.0
2006-01-12 13:26:00,2.04967,2.04967,2.04934,2.04952,1400013.0
2006-01-12 13:27:00,2.04947,2.04951,2.04933,2.04942,5699798.0
2006-01-12 13:28:00,2.04911,2.04935,2.04911,2.04935,1483730.0
2006-01-12 13:29:00,2.04951,2.05009,2.04951,2.05009,1502975.0
2006-01-12 13:30:00,2.0501,2.0502,2.05,2.05004,8111807.0
2006-01-12 13:31:00,2.04992,2.04992,2.04969,2.04971,5328187.0
2006-01-12 13:32:00,2.04974,2.04985,2.04972,2.04977,7539336.0
2006-01-12 13:33:00,2.04984,2.04984,2.04939,2.04962,3365612.0
2006-01-12 13:34:00,2.04947,2.04952,2.04934,2.04948,19535155.0
2006-01-12 13:35:00,2.04947,2.0496,2.04939,2.0496,2314447.0
2006-01-12 13:36:00,2.04978,2.05007,2.04978,2.05007,2876830.0
2006-01-12 13:37:00,2.05013,2.05015,2.05003,2.05013,1307965.0
2006-01-12 13:38:00,2.05019,2.05037,2.05019,2.05037,8652820.0
2006-01-12 13:39:00,2.05033,2.05035,2.05016,2.05024,2989030.0
2006-01-12 13:40:00,2.05022,2.05032,2.05013,2.05028,1750861.0
2006-01-12 13:41:00,2.05034,2.05075,2.05034,2.05075,4394940.0
2006-01-12 13:42:00,2.05085,2.05116,2.05085,2.05095,9566400.0
2006-01-12 13:43:00,2.0509,2.05113,2.05086,2.05113,6441938.0
2006-01-12 13:44:00,2.0513,2.05156,2.0513,2.05156,3382245.0
2006-01-12 13:45:00,2.05133,2.05145,2.05104,2.05104,2785322.0
2006-01-12 13:46:00,2.05091,2.05091,2.05063,2.0507,5545668.0
2006-01-12 13:47:00,2.05043,2.05043,2.05002,2.05018,19508417.0
2006-01-12 13:48:00,2.05017,2.05037,2.05009,2.05033,6735551.0
2006-01-12 13:49:00,2.05035,2.05042,2.05035,2.05036,1026969.0
2006-01-12 13:50:00,2.05043,2.05045,2.05027,2.05045,6370288.0
2006-01-12 13:51:00,2.05059,2.05062,2.05055,2.0506,14871355.0
2006-01-12 13:52:00,2.05053,2.05063,2.05043,2.0505,5485170.0
2006-01-12 13:53:00,2.05042,2.05066,2.05042,2.05066,8759175.0
2006-01-12 13:54:00,2.05051,2.05067,2.05051,2.05064,4916846.0
2006-01-12 13:55:00,2.05054,2.05054,2.05041,2.05045,2670527.0
2006-01-12 13:56:00,2.05059,2.05059,2.05018,2.05018,16845821.0
2006-01-12 13:57:00,2.05006,2.05006,2.04982,2.04991,1798206.0
2006-01-12 13:58:00,2.04988,2.04988,2.04965,2.04968,1995135.0
2006-01-12 13:59:00,2.04971,2.04989,2.0495,2.04962,13493916.0
2006-01-12 14:00:00,2.0495,2.04984,2.0495,2.04966,13519209.0
2006-01-12 14:01:00,2.04958,2.04969,2.04913,2.04951,14671104.0
2006-01-12 14:02:00,2.04951,2.04951,2.04928,2.04928,24408971.0
2006-01-12 14:03:00,2.0491,2.04919,2.04901,2.04901,7803058.0
2006-01-12 14:04:00,2.04891,2.0491,2.04888,2.0491,15472893.0
2006-01-12 14:05:00,2.04907,2.04907,2.04878,2.04884,1533254.0
2006-01-12 14:06:00,2.04893,2.04905,2.04891,2.04894,12020663.0
2006-01-12 14:07:00,2.04893,2.0491,2.04893,2.04901,9713097.0
2006-01-12 14:08:00,2.0489,2.0489,2.04819,2.04819,3174291.0
2006-01-12 14:09:00,2.04818,2.04818,2.04796,2.04798,578796.0
2006-01-12 14:10:00,2.0477,2.04822,2.0477,2.04822,1853843.0
2006-01-12 14:11:00,2.04834,2.04854,2.04826,2.04854,5681430.0
2006-01-12 14:12:00,2.04874,2.04899,2.04874,2.04893,4788976.0
2006-01-12 14:13:00,2.04905,2.04905,2.04849,2.04849,4875162.0
2006-01-12 14:14:00,2.04856,2.04892,2.04856,2.04892,2067766.0
2006-01-12 14:15:00,2.04892,2.04914,2.04887,2.04912,16728770.0
2006-01-12 14:16:00,2.04907,2.04943,2.04907,2.04943,15007900.0
2006-01-12 14:17:00,2.0494,2.04971,2.04938,2.04971,15433085.0
2006-01-12 14:18:00,2.04955,2.0503,2.04955,2.0503,12693574.0
2006-01-12 14:19:00,2.05033,2.05051,2.05033,2.05048,4455546.0
2006-01-12 14:20:00,2.05046,2.0505,2.05035,2.0505,2347754.0
2006-01-12 14:21:00,2.0506,2.05094,2.0506,2.05094,5752502.0
2006-01-12 14:22:00,2.05106,2.05108,2.05086,2.05089,800777.0
2006-01-12 14:23:00,2.05089,2.05125,2.05065,2.05125,5177007.0
2006-01-12 14:24:00,2.05138,2.05139,2.05095,2.05099,2778261.0
2006-01-12 14:25:00,2.05094,2.05121,2.05087,2.05121,3383479.0
2006-01-12 14:26:00,2.05138,2.05183,2.05138,2.05183,1905601.0
2006-01-12 14:27:00,2.05193,2.05193,2.05176,2.05176,1862644.0
2006-01-12 14:28:00,2.05158,2.05158,2.05125,2.05125,4438247.0
2006-01-12 14:29:00,2.05134,2.05134,2.05113,2.0512,14851217.0
2006-01-12 14:30:00,2.05109,2.05112,2.05063,2.05101,3204634.0
2006-01-12 14:31:00,2.05092,2.05093,2.05065,2.05077,2592796.0
2006-01-12 14:32:00,2.05056,2.05056,2.05038,2.05052,2565319.0
2006-01-12 14:33:00,2.05054,2.05054,2.05009,2.0501,5915702.0
2006-01-12 14:34:00,2.05019,2.0506,2.05015,2.0506,2333895.0
2006-01-12 14:35:00,2.05075,2.05091,2.05075,2.05078,216032.0
2006-01-12 14:36:00,2.0507,2.05072,2.0506,2.05072,6464579.0
2006-01-12 14:37:00,2.0507,2.0507,2.0502,2.05046,12825188.0
2006-01-12 14:38:00,2.05027,2.05027,2.05009,2.05009,2223635.0
2006-01-12 14:39:00,2.05005,2.05048,2.05005,2.05048,8786649.0
2006-01-12 14:40:00,2.05043,2.05043,2.05026,2.0504,2671216.0
2006-01-12 14:41:00,2.05042,2.05056,2.05004,2.05053,21844704.0
2006-01-12 14:42:00,2.05076,2.051,2.05076,2.05097,11670224.0
2006-01-12 14:43:00,2.05111,2.05111,2.05039,2.05059,8783952.0
2006-01-12 14:44:00,2.05061,2.05061,2.05019,2.05019,1651901.0
2006-01-12 14:45:00,2.05051,2.05068,2.05042,2.05055,8408773.0
2006-01-12 14:46:00,2.05038,2.05057,2.05026,2.05057,2457233.0
2006-01-12 14:47:00,2.05054,2.05076,2.05054,2.05076,3116002.0
2006-01-12 14:48:00,2.05058,2.0511,2.05058,2.0511,25299836.0
2006-01-12 14:49:00,2.05097,2.05119,2.05074,2.05112,3337258.0
2006-01-12 14:50:00,2.05127,2.05147,2.05127,2.05147,4519427.0
2006-01-12 14:51:00,2.05167,2.05167,2.05132,2.05132,3577701.0
2006-01-12 14:52:00,2.05132,2.05188,2.05132,2.05188,2771650.0
2006-01-12 14:53:00,2.05188,2.05188,2.05168,2.05173,492599.0
2006-01-12 14:54:00,2.0516,2.05164,2.05153,2.05163,21714073.0
2006-01-12 14:55:00,2.05167,2.05191,2.05167,2.05191,2667603.0
2006-01-12 14:56:00,2.05193,2.05213,2.05181,2.05213,2846788.0
2006-01-12 14:57:00,2.0521,2.05221,2.05187,2.0519,12647901.0
2006-01-12 14:59:00,2.05188,2.05247,2.05184,2.05247,6298494.0
2006-01-12 15:00:00,2.05273,2.05344,2.05273,2.05344,2312228.0
2006-01-12 15:01:00,2.05328,2.05329,2.05306,2.05308,27885987.0
2006-01-12 15:02:00,2.05304,2.0532,2.05298,2.05312,30630365.0
2006-01-12 15:03:00,2.05313,2.05313,2.05295,2.05296,2202082.0
2006-01-12 15:04:00,2.05276,2.0528,2.0524,2.0524,744628.0
2006-01-12 15:05:00,2.05256,2.05268,2.05249,2.05268,5563368.0
2006-01-12 15:06:00,2.05241,2.05243,2.05181,2.05208,4492952.0
2006-01-12 15:07:00,2.05191,2.05191,2.05182,2.05191,3750308.0
2006-01-12 15:08:00,2.05177,2.05212,2.05177,2.05187,4073842.0
2006-01-12 15:09:00,2.05178,2.0518,2.05152,2.05154,3379190.0
2006-01-12 15:10:00,2.05153,2.05161,2.05153,2.05161,9263841.0
2006-01-12 15:11:00,2.05149,2.05153,2.05131,2.0514,15436841.0
2006-01-12 15:12:00,2.05141,2.05163,2.05109,2.0513,10206174.0
2006-01-12 15:13:00,2.05119,2.05119,2.05087,2.05117,10231166.0
2006-01-12 15:14:00,2.05108,2.05109,2.05036,2.05109,21678707.0
2006-01-12 15:15:00,2.05113,2.05113,2.05074,2.05088,1604816.0
2006-01-12 15:16:00,2.05093,2.05109,2.05072,2.05109,2109558.0
2006-01-12 15:17:00,2.05113,2.05127,2.05089,2.05089,5012794.0
2006-01-12 15:18:00,2.05073,2.05096,2.05073,2.05089,7286600.0
2006-01-12 15:19:00,2.05101,2.05122,2.05101,2.05122,2217301.0
2006-01-12 15:20:00,2.05126,2.05131,2.05112,2.05122,5751725.0
2006-01-12 15:21:00,2.05119,2.05126,2.05099,2.05099,8236340.0
2006-01-12 15:22:00,2.05095,2.05095,2.05059,2.05093,7181237.0
2006-01-12 15:23:00,2.05086,2.05095,2.05034,2.05034,1326393.0
2006-01-12 15:24:00,2.05033,2.05033,2.04986,2.05018,4271584.0
2006-01-12 15:25:00,2.05022,2.0504,2.04986,2.04995,10472566.0
2006-01-12 15:26:00,2.04984,2.0499,2.0495,2.04964,8389740.0
2006-01-12 15:27:00,2.04966,2.04966,2.04917,2.04946,15638361.0
2006-01-12 15:28:00,2.04942,2.04942,2.04884,2.04906,6688492.0
2006-01-12 15:29:00,2.04908,2.0492,2.04896,2.04896,3083094.0
2006-01-12 15:30:00,2.04907,2.04907,2.04878,2.04878,11745062.0
2006-01-12 15:31:00,2.04877,2.04877,2.04855,2.04855,3662197.0
2006-01-12 15:32:00,2.04857,2.04858,2.0483,2.0483,6966551.0
2006-01-12 15:33:00,2.04827,2.04832,2.0481,2.04819,1173091.0
2006-01-12 15:34:00,2.04816,2.04816,2.04792,2.04794,10999318.0
2006-01-12 15:35:00,2.04793,2.04793,2.04748,2.0477,7694313.0
2006-01-12 15:36:00,2.04765,2.04765,2.04734,2.0474,14582600.0
2006-01-12 15:37:00,2.04727,2.04734,2.0471,2.04734,6775348.0
2006-01-12 15:38:00,2.04742,2.04763,2.04742,2.04761,5874944.0
2006-01-12 15:39:00,2.04737,2.04737,2.04696,2.04696,4596501.0
2006-01-12 15:40:00,2.04689,2.04689,2.04666,2.04685,3995905.0
2006-01-12 15:41:00,2.04694,2.0472,2.04694,2.0472,3189911.0
2006-01-12 15:42:00,2.04712,2.04713,2.04656,2.04668,4537232.0
2006-01-12 15:43:00,2.04693,2.04717,2.04687,2.04717,2259802.0
2006-01-12 15:44:00,2.04716,2.04782,2.04716,2.04782,11514382.0
2006-01-12 15:45:00,2.04821,2.04835,2.04821,2.04821,6115241.0
2006-01-12 15:46:00,2.04836,2.04851,2.04836,2.04851,4600764.0
2006-01-12 15:47:00,2.04856,2.04896,2.04853,2.04896,3633301.0
2006-01-12 15:48:00,2.0491,2.04917,2.04866,2.04866,3797669.0
2006-01-12 15:49:00,2.04859,2.04881,2.04838,2.04881,17729889.0
2006-01-12 15:50:00,2.04895,2.049,2.04875,2.04875,3150318.0
2006-01-12 15:51:00,2.04877,2.04895,2.04867,2.04873,2979283.0
2006-01-12 15:52:00,2.04874,2.0488,2.04857,2.04857,1090797.0
2006-01-12 15:53:00,2.04848,2.04853,2.0483,2.0484,11618358.0
2006-01-12 15:54:00,2.04844,2.04849,2.04835,2.04846,5499528.0
2006-01-12 15:55:00,2.04849,2.04855,2.04828,2.04828,416282.0
2006-01-12 15:56:00,2.04832,2.04832,2.04809,2.04809,4034974.0
2006-01-12 15:57:00,2.0481,2.0481,2.04773,2.04773,25175337.0
2006-01-12 15:58:00,2.04776,2.04785,2.04748,2.04764,7191419.0
2006-01-12 15:59:00,2.04763,2.04763,2.04739,2.04739,4311171.0
2006-01-12 16:00:00,2.04734,2.04734,2.04701,2.04728,9856287.0
2006-01-12 16:01:00,2.04733,2.04768,2.04695,2.04768,3534384.0
2006-01-12 16:02:00,2.04752,2.04767,2.04734,2.0475,6652964.0
2006-01-12 16:03:00,2.04742,2.04747,2.04711,2.04721,2098069.0
2006-01-12 16:04:00,2.04714,2.04715,2.04691,2.04696,3581558.0
2006-01-12 16:05:00,2.04695,2.04695,2.04673,2.04673,7889667.0
2006-01-12 16:06:00,2.0466,2.04668,2.04659,2.04661,15445830.0
2006-01-12 16:07:00,2.04664,2.04686,2.04664,2.04682,5548887.0
2006-01-12 16:08:00,2.04687,2.04724,2.04687,2.04717,11722617.0
2006-01-12 16:09:00,2.04748,2.04768,2.04738,2.04738,2210071.0
2006-01-12 16:10:00,2.04746,2.04746,2.04711,2.04712,1548108.0
2006-01-12 16:11:00,2.04709,2.04709,2.04688,2.04688,1531012.0
2006-01-12 16:12:00,2.04682,2.04682,2.04647,2.04647,5768174.0
2006-01-12 16:13:00,2.04653,2.04668,2.04653,2.04668,7966462.0
2006-01-12 16:14:00,2.04675,2.04699,2.04668,2.04699,3317887.0
2006-01-12 16:15:00,2.04701,2.0471,2.04701,2.04701,3129886.0
2006-01-12 16:16:00,2.04717,2.04743,2.04717,2.04733,14947394.0
2006-01-12 16:17:00,2.04738,2.04765,2.04738,2.04765,10483401.0
2006-01-12 16:18:00,2.04765,2.04765,2.04722,2.04722,6582401.0
2006-01-12 16:19:00,2.04726,2.04726,2.047,2.047,4441912.0
2006-01-12 16:20:00,2.04699,2.04762,2.04699,2.04762,15831112.0
2006-01-12 16:21:00,2.04763,2.04781,2.04763,2.04781,2862160.0
2006-01-12 16:22:00,2.04789,2.04797,2.04784,2.04784,9887831.0
2006-01-12 16:23:00,2.04804,2.04828,2.04795,2.04795,5903603.0
2006-01-12 16:24:00,2.04804,2.04824,2.04804,2.04809,10178814.0
2006-01-12 16:25:00,2.04802,2.04802,2.04745,2.04801,7725231.0
2006-01-12 16:26:00,2.04814,2.04845,2.04813,2.04845,18527158.0
2006-01-12 16:27:00,2.04823,2.04823,2.04771,2.04781,2234459.0
2006-01-12 16:28:00,2.04761,2.04761,2.04715,2.04752,5900490.0
2006-01-12 16:29:00,2.04749,2.04777,2.04717,2.04746,4141510.0
2006-01-12 16:30:00,2.04747,2.04747,2.04717,2.04717,8925861.0
2006-01-12 16:31:00,2.04717,2.04745,2.04698,2.04745,2358860.0
2006-01-12 16:32:00,2.04771,2.04803,2.0477,2.04801,6792937.0
2006-01-12 16:33:00,2.04799,2.04799,2.04784,2.04784,1227608.0
2006-01-12 16:34:00,2.04781,2.04781,2.0475,2.0475,1128688.0
2006-01-12 16:35:00,2.04721,2.04736,2.04718,2.0472,7581210.0
2006-01-12 16:36:00,2.04737,2.04749,2.04734,2.04749,5926307.0
2006-01-12 16:37:00,2.04758,2.04758,2.0473,2.04753,6253214.0
2006-01-12 16:38:00,2.04756,2.04776,2.04756,2.04767,34318676.0
2006-01-12 16:39:00,2.04751,2.04751,2.04694,2.04694,5850812.0
2006-01-12 16:40:00,2.04694,2.04706,2.04694,2.04697,2872388.0
2006-01-12 16:41:00,2.04677,2.04681,2.0467,2.04673,2433632.0
2006-01-12 16:42:00,2.0466,2.0466,2.04627,2.04659,2345895.0
2006-01-12 16:43:00,2.04671,2.0469,2.04671,2.04683,25771347.0
2006-01-12 16:44:00,2.04708,2.04721,2.04706,2.04709,2106197.0
2006-01-12 16:45:00,2.04712,2.04775,2.04709,2.04775,4383269.0
2006-01-12 16:46:00,2.0478,2.04806,2.04767,2.04767,757543.0
2006-01-12 16:47:00,2.04776,2.04776,2.04739,2.04739,4001381.0
2006-01-12 16:48:00,2.04752,2.04754,2.04746,2.04749,6889666.0
2006-01-12 16:49:00,2.04748,2.04759,2.04743,2.04759,2499454.0
2006-01-12 16:50:00,2.0478,2.04804,2.04766,2.04766,11271236.0
2006-01-12 16:51:00,2.04818,2.04843,2.04818,2.04824,5253622.0
2006-01-12 16:52:00,2.04805,2.04805,2.04784,2.04787,13455671.0
2006-01-12 16:53:00,2.04788,2.04802,2.04779,2.04802,6999496.0
2006-01-12 16:54:00,2.04794,2.04794,2.04765,2.04769,8296793.0
2006-01-12 16:55:00,2.04779,2.04788,2.04779,2.04788,8673362.0
2006-01-12 16:56:00,2.0479,2.0479,2.04769,2.04775,10606546.0
2006-01-12 16:57:00,2.04795,2.04826,2.04795,2.04807,11391447.0
2006-01-12 16:58:00,2.04773,2.04773,2.04755,2.04755,26212329.0
2006-01-12 16:59:00,2.04746,2.04746,2.04702,2.04702,3317098.0
2006-01-12 17:00:00,2.04696,2.04696,2.04664,2.04676,3785036.0
2006-01-12 17:01:00,2.04671,2.04681,2.04658,2.04658,2157125.0
2006-01-12 17:02:00,2.04653,2.04653,2.04607,2.04624,7224864.0
2006-01-12 17:03:00,2.04609,2.04614,2.0457,2.0457,1690054.0
2006-01-12 17:04:00,2.04559,2.04567,2.04549,2.04567,2899956.0
2006-01-12 17:05:00,2.04563,2.0459,2.04563,2.0459,3551061.0
2006-01-12 17:06:00,2.0458,2.04614,2.0458,2.04613,2226119.0
2006-01-12 17:07:00,2.04623,2.04632,2.04609,2.04616,3623087.0
2006-01-12 17:08:00,2.04638,2.04687,2.04636,2.04663,6428460.0
2006-01-12 17:09:00,2.04654,2.04654,2.04613,2.04613,20374121.0
2006-01-12 17:10:00,2.04627,2.04641,2.04616,2.04616,2384231.0
2006-01-12 17:11:00,2.0464,2.04677,2.0464,2.04677,17731661.0
2006-01-12 17:12:00,2.04681,2.0471,2.04681,2.0471,2985740.0
2006-01-12 17:13:00,2.04713,2.0474,2.04713,2.04733,6246307.0
2006-01-12 17:14:00,2.04747,2.04757,2.04747,2.04757,5192589.0
2006-01-12 17:15:00,2.04747,2.0478,2.04747,2.0478,1994341.0
2006-01-12 17:16:00,2.04777,2.04809,2.04777,2.04809,13433692.0
2006-01-12 17:17:00,2.0482,2.04836,2.0482,2.04836,25651851.0
2006-01-12 17:18:00,2.0484,2.04867,2.0484,2.04843,4104108.0
2006-01-12 17:19:00,2.04838,2.0486,2.04838,2.04842,8941904.0
2006-01-12 17:20:00,2.04817,2.04832,2.04815,2.0483,1432278.0
2006-01-12 17:21:00,2.0483,2.0486,2.04826,2.0486,15243855.0
2006-01-12 17:22:00,2.04876,2.04891,2.04865,2.04865,5167562.0
2006-01-12 17:23:00,2.04911,2.04942,2.04911,2.04925,5165018.0
2006-01-12 17:24:00,2.04928,2.04928,2.04894,2.04894,4828550.0
2006-01-12 17:25:00,2.04893,2.04905,2.0488,2.04905,5815762.0
2006-01-12 17:26:00,2.04908,2.04931,2.04908,2.04931,2354968.0
2006-01-12 17:27:00,2.04931,2.04961,2.04924,2.04948,2088734.0
2006-01-12 17:28:00,2.04954,2.04954,2.04911,2.04911,700272.0
2006-01-12 17:29:00,2.04899,2.04899,2.04876,2.04884,402867.0
2006-01-12 17:30:00,2.04878,2.04899,2.04878,2.04899,1550498.0
2006-01-12 17:31:00,2.04909,2.04932,2.04909,2.04932,957449.0
2006-01-12 17:32:00,2.04913,2.04924,2.04899,2.04909,3154827.0
2006-01-12 17:33:00,2.04881,2.04895,2.04871,2.04886,8478613.0
2006-01-12 17:34:00,2.04892,2.04918,2.0489,2.04908,3423019.0
2006-01-12 17:35:00,2.04904,2.04911,2.04894,2.04905,8103368.0
2006-01-12 17:36:00,2.04892,2.04892,2.04877,2.04877,2916282.0
2006-01-12 17:37:00,2.04885,2.04885,2.04856,2.04871,2378914.0
2006-01-12 17:38:00,2.04874,2.04889,2.04868,2.04889,4218808.0
2006-01-12 17:39:00,2.04893,2.04905,2.04891,2.04891,5617263.0
2006-01-12 17:40:00,2.04906,2.04926,2.04903,2.04926,3321599.0
2006-01-12 17:41:00,2.04926,2.04926,2.04902,2.04915,3666995.0
2006-01-12 17:42:00,2.04905,2.04905,2.04859,2.04859,9368757.0
2006-01-12 17:43:00,2.04873,2.04873,2.04826,2.04826,3082175.0
2006-01-12 17:44:00,2.04825,2.04827,2.04812,2.04812,4037517.0
2006-01-12 17:45:00,2.0481,2.0481,2.04784,2.04809,1106655.0
2006-01-12 17:46:00,2.04821,2.04839,2.04821,2.04834,958967.0
2006-01-12 17:47:00,2.04828,2.04828,2.04796,2.04805,2182368.0
2006-01-12 17:48:00,2.04779,2.04828,2.0476,2.04828,13671082.0
2006-01-12 17:49:00,2.04833,2.04851,2.04831,2.04851,2608585.0
2006-01-12 17:50:00,2.04851,2.04877,2.04844,2.04871,15821588.0
2006-01-12 17:51:00,2.04871,2.04897,2.04871,2.04878,2671704.0
2006-01-12 17:52:00,2.04883,2.04883,2.04875,2.0488,3588454.0
2006-01-12 17:53:00,2.0486,2.0486,2.0481,2.0481,3417129.0
2006-01-12 17:54:00,2.04801,2.04814,2.04766,2.04814,2861364.0
2006-01-12 17:55:00,2.04815,2.04815,2.04798,2.04798,489592.0
2006-01-12 17:56:00,2.048,2.04805,2.04795,2.04795,16116006.0
2006-01-12 17:57:00,2.04814,2.04828,2.04813,2.04828,7054963.0
2006-01-12 17:58:00,2.04837,2.04873,2.04837,2.04873,1499740.0
2006-01-12 17:59:00,2.0489,2.04906,2.0489,2.04894,4190681.0
2006-01-12 18:00:00,2.04895,2.04903,2.04882,2.04882,3748430.0
2006-01-12 18:01:00,2.04875,2.0488,2.04857,2.04857,2659096.0
2006-01-12 18:02:00,2.04855,2.04855,2.04853,2.04853,5119819.0
2006-01-12 18:03:00,2.04854,2.04854,2.04825,2.04829,1266964.0
2006-01-12 18:04:00,2.04813,2.04813,2.04785,2.04785,9740271.0
2006-01-12 18:05:00,2.04775,2.04805,2.04775,2.04805,5810576.0
2006-01-12 18:06:00,2.0482,2.04832,2.0482,2.04832,843056.0
2006-01-12 18:07:00,2.04838,2.0485,2.0482,2.0482,12472055.0
2006-01-12 18:08:00,2.04821,2.04837,2.04808,2.04837,8509249.0
2006-01-12 18:10:00,2.04833,2.04833,2.04815,2.04815,2194797.0
2006-01-12 18:11:00,2.04794,2.04807,2.04781,2.04781,6399738.0
2006-01-12 18:12:00,2.04793,2.04793,2.04766,2.04766,9807708.0
2006-01-12 18:13:00,2.04762,2.04762,2.04739,2.04739,1339699.0
2006-01-12 18:14:00,2.04745,2.04759,2.04721,2.04759,2382305.0
2006-01-12 18:15:00,2.04765,2.04766,2.04751,2.04766,5237411.0
2006-01-12 18:16:00,2.04755,2.04755,2.04689,2.04701,6271378.0
2006-01-12 18:17:00,2.04693,2.04695,2.04663,2.04675,18335722.0
2006-01-12 18:18:00,2.04669,2.04669,2.04643,2.04643,11755416.0
2006-01-12 18:19:00,2.04642,2.04642,2.04603,2.04628,8344619.0
2006-01-12 18:20:00,2.04631,2.04631,2.04616,2.04616,2611752.0
2006-01-12 18:21:00,2.04625,2.04646,2.04625,2.04646,5130780.0
2006-01-12 18:22:00,2.04648,2.04655,2.04642,2.04652,15259847.0
2006-01-12 18:23:00,2.04646,2.04654,2.04638,2.0464,2914443.0
2006-01-12 18:24:00,2.04633,2.04633,2.04602,2.04605,3148687.0
2006-01-12 18:25:00,2.04621,2.04631,2.0462,2.04627,8024224.0
2006-01-12 18:26:00,2.04627,2.04635,2.04623,2.04629,16258931.0
2006-01-12 18:28:00,2.04631,2.04644,2.04617,2.04643,4297613.0
2006-01-12 18:29:00,2.04665,2.04723,2.04665,2.04723,12559758.0
2006-01-12 18:30:00,2.04734,2.0476,2.04734,2.04759,3894354.0
2006-01-12 18:31:00,2.04779,2.04779,2.04745,2.04745,3634446.0
2006-01-12 18:32:00,2.04729,2.04729,2.04708,2.0471,1639159.0
2006-01-12 18:33:00,2.0472,2.04732,2.04711,2.04732,983926.0
2006-01-12 18:34:00,2.04722,2.04722,2.04711,2.04711,1888934.0
2006-01-12 18:35:00,2.04711,2.04711,2.04699,2.04699,1273612.0
2006-01-12 18:36:00,2.04693,2.04694,2.0468,2.04686,768465.0
2006-01-12 18:37:00,2.0468,2.0468,2.04637,2.0465,10177417.0
2006-01-12 18:38:00,2.04656,2.04675,2.04656,2.04672,1599546.0
2006-01-12 18:39:00,2.04682,2.04694,2.04682,2.0469,2298704.0
2006-01-12 18:40:00,2.04676,2.04676,2.0465,2.04651,9510886.0
2006-01-12 18:41:00,2.04646,2.04665,2.04622,2.04665,3791971.0
2006-01-12 18:42:00,2.04678,2.04706,2.04671,2.04673,5363481.0
2006-01-12 18:43:00,2.04664,2.04665,2.04654,2.04654,897115.0
2006-01-12 18:44:00,2.04653,2.04653,2.04611,2.04611,7801701.0
2006-01-12 18:45:00,2.04618,2.04618,2.04608,2.04608,6830603.0
2006-01-12 18:46:00,2.04593,2.04593,2.04581,2.04581,1083287.0
2006-01-12 18:47:00,2.04584,2.04584,2.04547,2.04547,1847229.0
2006-01-12 18:48:00,2.04543,2.04551,2.04531,2.04532,3100705.0
2006-01-12 18:49:00,2.04499,2.04528,2.04499,2.04517,5975646.0
2006-01-12 18:50:00,2.04523,2.04523,2.04504,2.04517,9266249.0
2006-01-12 18:51:00,2.04517,2.04517,2.04479,2.04479,6293870.0
2006-01-12 18:52:00,2.04488,2.04506,2.04478,2.04488,3197605.0
2006-01-12 18:53:00,2.04501,2.04531,2.04501,2.04531,8454059.0
2006-01-12 18:54:00,2.04537,2.04544,2.04537,2.04544,1149511.0
2006-01-12 18:55:00,2.0455,2.0457,2.0455,2.0457,1830799.0
2006-01-12 18:56:00,2.04568,2.04568,2.04539,2.04568,5051246.0
2006-01-12 18:57:00,2.04569,2.04569,2.04562,2.04562,4928462.0
2006-01-12 18:58:00,2.0457,2.04599,2.0457,2.04599,7701483.0
2006-01-12 18:59:00,2.04601,2.04601,2.04601,2.04601,112660.0
2006-01-12 19:00:00,2.0461,2.04611,2.0461,2.04611,248408.0
2006-01-12 19:01:00,2.04616,2.04627,2.04604,2.04625,2080592.0
2006-01-12 19:02:00,2.04587,2.04659,2.04587,2.04659,2821627.0
2006-01-12 19:03:00,2.04662,2.04682,2.04662,2.04682,4975512.0
2006-01-12 19:04:00,2.04663,2.04663,2.04654,2.04654,1411897.0
2006-01-12 19:05:00,2.04657,2.04671,2.04657,2.04671,861141.0
2006-01-12 19:06:00,2.04666,2.04666,2.04663,2.04663,7509095.0
2006-01-12 19:07:00,2.04658,2.04658,2.04633,2.04639,6577366.0
2006-01-12 19:08:00,2.04638,2.04638,2.04621,2.04621,8449717.0
2006-01-12 19:09:00,2.04618,2.04618,2.04595,2.04603,27267686.0
2006-01-12 19:10:00,2.04591,2.04598,2.04571,2.04585,1203548.0
2006-01-12 19:11:00,2.04578,2.04578,2.04564,2.04564,774794.0
2006-01-12 19:12:00,2.04569,2.04569,2.0454,2.04545,9013458.0
2006-01-12 19:14:00,2.04547,2.0455,2.04537,2.0455,13645249.0
2006-01-12 19:15:00,2.0457,2.04583,2.04568,2.04583,7160223.0
2006-01-12 19:16:00,2.04585,2.04604,2.04585,2.04604,8230431.0
2006-01-12 19:17:00,2.04608,2.04616,2.04608,2.04616,1543059.0
2006-01-12 19:18:00,2.04578,2.04612,2.04578,2.04609,3420645.0
2006-01-12 19:19:00,2.0464,2.04665,2.0464,2.04642,7228945.0
2006-01-12 19:20:00,2.04641,2.04656,2.0464,2.04645,12368072.0
2006-01-12 19:21:00,2.04656,2.0467,2.04648,2.04654,16650843.0
2006-01-12 19:22:00,2.04639,2.04656,2.04631,2.04631,13610309.0
2006-01-12 19:23:00,2.04618,2.04618,2.04598,2.04598,322513.0
2006-01-12 19:24:00,2.04595,2.04595,2.04573,2.04573,5188977.0
2006-01-12 19:25:00,2.04571,2.04575,2.04563,2.04563,3755923.0
2006-01-12 19:26:00,2.04572,2.04595,2.04572,2.04595,1862746.0
2006-01-12 19:27:00,2.04587,2.046,2.04587,2.04588,12856168.0
2006-01-12 19:28:00,2.04576,2.04576,2.04573,2.04573,619363.0
2006-01-12 19:29:00,2.04567,2.04567,2.0454,2.0454,1034362.0
2006-01-12 19:30:00,2.0454,2.0454,2.04508,2.04527,620435.0
2006-01-12 19:31:00,2.04508,2.04508,2.0448,2.0448,11214039.0
2006-01-12 19:32:00,2.04493,2.04504,2.04473,2.04504,3489227.0
2006-01-12 19:33:00,2.04515,2.04545,2.04513,2.04545,2162073.0
2006-01-12 19:34:00,2.04547,2.04547,2.04528,2.04546,3567374.0
2006-01-12 19:35:00,2.04554,2.0456,2.04547,2.0456,7233197.0
2006-01-12 19:36:00,2.0456,2.04573,2.0456,2.04573,1215296.0
2006-01-12 19:37:00,2.04584,2.04612,2.04572,2.04612,3998313.0
2006-01-12 19:38:00,2.04607,2.04614,2.04599,2.04599,1735124.0
2006-01-12 19:39:00,2.04606,2.04634,2.04606,2.0463,13003092.0
2006-01-12 19:40:00,2.04644,2.04644,2.04626,2.04635,6780107.0
2006-01-12 19:41:00,2.04622,2.04632,2.0462,2.0462,1511024.0
2006-01-12 19:43:00,2.04613,2.04613,2.0457,2.0457,762689.0
2006-01-12 19:44:00,2.04583,2.0461,2.04583,2.0461,1955579.0
2006-01-12 19:45:00,2.04605,2.04611,2.04605,2.04608,7745624.0
2006-01-12 19:46:00,2.04615,2.04615,2.04597,2.04609,6376758.0
2006-01-12 19:47:00,2.04617,2.04626,2.04617,2.04626,7354438.0
2006-01-12 19:49:00,2.04615,2.04633,2.04615,2.04624,4311432.0
2006-01-12 19:50:00,2.04651,2.04662,2.04615,2.04652,1972281.0
2006-01-12 19:51:00,2.04661,2.04661,2.0464,2.0464,4382064.0
2006-01-12 19:52:00,2.04632,2.04632,2.04595,2.04623,16919623.0
2006-01-12 19:53:00,2.04613,2.04613,2.04589,2.04595,1929908.0
2006-01-12 19:54:00,2.04591,2.04594,2.04591,2.04594,287615.0
2006-01-12 19:55:00,2.04592,2.04599,2.04582,2.04582,7745446.0
2006-01-12 19:57:00,2.04593,2.04593,2.04586,2.04593,1656110.0
2006-01-12 19:58:00,2.04578,2.04578,2.04557,2.04557,2707690.0
2006-01-12 19:59:00,2.04552,2.04552,2.04524,2.04524,4416282.0
2006-01-12 20:00:00,2.0454,2.0454,2.04518,2.04518,1972230.0
2006-01-12 20:01:00,2.04546,2.04553,2.04544,2.04552,6679064.0
2006-01-12 20:02:00,2.04546,2.04546,2.04536,2.04536,5734173.0
2006-01-12 20:03:00,2.04531,2.04531,2.04523,2.04523,1261602.0
2006-01-12 20:04:00,2.04536,2.04575,2.04533,2.04575,2498700.0
2006-01-12 20:05:00,2.04572,2.0459,2.04572,2.0458,1202626.0
2006-01-12 20:06:00,2.04601,2.04605,2.04597,2.04597,5745614.0
2006-01-12 20:07:00,2.046,2.046,2.04591,2.04591,3781830.0
2006-01-12 20:09:00,2.04569,2.0459,2.04567,2.04567,1018883.0
2006-01-12 20:10:00,2.04572,2.04581,2.04572,2.04581,500268.0
2006-01-12 20:11:00,2.04572,2.04594,2.04572,2.04594,7530994.0
2006-01-12 20:12:00,2.04597,2.0463,2.04597,2.0463,895738.0
2006-01-12 20:13:00,2.04631,2.04631,2.04614,2.04619,1588456.0
2006-01-12 20:14:00,2.04608,2.04627,2.04608,2.04623,479839.0
2006-01-12 20:15:00,2.04612,2.04619,2.04611,2.04611,2952321.0
2006-01-12 20:17:00,2.04618,2.04619,2.04589,2.04589,12877212.0
2006-01-12 20:19:00,2.04569,2.04569,2.04563,2.04563,1015681.0
2006-01-12 20:20:00,2.04568,2.04568,2.04568,2.04568,530346.0
2006-01-12 20:21:00,2.04569,2.04578,2.04568,2.04578,2756637.0
2006-01-12 20:22:00,2.04584,2.04601,2.04584,2.04601,1486448.0
2006-01-12 20:23:00,2.04606,2.04606,2.04605,2.04605,14546570.0
2006-01-12 20:24:00,2.0461,2.0463,2.0461,2.0462,4832985.0
2006-01-12 20:25:00,2.04631,2.04639,2.04622,2.04639,3315784.0
2006-01-12 20:26:00,2.04634,2.04634,2.04619,2.04625,3984616.0
2006-01-12 20:27:00,2.04623,2.04633,2.04623,2.04627,75344.0
2006-01-12 20:29:00,2.04644,2.04683,2.04644,2.04683,248212.0
2006-01-12 20:30:00,2.0469,2.0469,2.04677,2.04677,9703645.0
2006-01-12 20:31:00,2.04668,2.04676,2.04663,2.04676,14910331.0
2006-01-12 20:32:00,2.04673,2.04673,2.04618,2.04618,6977101.0
2006-01-12 20:33:00,2.04648,2.04665,2.04648,2.04656,4541556.0
2006-01-12 20:34:00,2.04647,2.04647,2.04637,2.04637,8229051.0
2006-01-12 20:35:00,2.04639,2.04639,2.04613,2.04613,6288933.0
2006-01-12 20:36:00,2.04626,2.04634,2.04561,2.04561,829317.0
2006-01-12 20:37:00,2.04596,2.04608,2.04581,2.04604,1604275.0
2006-01-12 20:38:00,2.04593,2.04593,2.04576,2.04576,5733249.0
2006-01-12 20:39:00,2.04582,2.04587,2.04572,2.04574,9797729.0
2006-01-12 20:40:00,2.04569,2.04573,2.04569,2.0457,6952328.0
2006-01-12 20:41:00,2.04569,2.04579,2.04568,2.04568,3950321.0
2006-01-12 20:42:00,2.04563,2.04563,2.04547,2.04547,640145.0
2006-01-12 20:43:00,2.04564,2.04565,2.04564,2.04565,469216.0
2006-01-12 20:44:00,2.04558,2.04566,2.0455,2.0455,1067140.0
2006-01-12 20:47:00,2.04517,2.04524,2.04506,2.04515,2471363.0
2006-01-12 20:48:00,2.04503,2.04508,2.04477,2.04508,6613231.0
2006-01-12 20:49:00,2.04505,2.04513,2.04495,2.04513,551090.0
2006-01-12 20:50:00,2.04504,2.04504,2.0449,2.04496,5694374.0
2006-01-12 20:51:00,2.04496,2.045,2.04491,2.045,880125.0
2006-01-12 20:52:00,2.04497,2.04497,2.04481,2.04488,6553668.0
2006-01-12 20:53:00,2.0449,2.04498,2.0449,2.04498,53216.0
2006-01-12 20:55:00,2.04501,2.04511,2.04496,2.04511,9162641.0
2006-01-12 20:56:00,2.04519,2.04526,2.04519,2.04526,2396143.0
2006-01-12 20:57:00,2.04523,2.04523,2.04505,2.04505,791786.0
2006-01-12 20:58:00,2.0451,2.04516,2.0451,2.04516,5825709.0
2006-01-12 21:00:00,2.0452,2.04526,2.0452,2.04526,4553796.0
2006-01-12 21:01:00,2.04515,2.04546,2.04514,2.04528,16325667.0
2006-01-12 21:03:00,2.04531,2.04542,2.04525,2.04528,14936849.0
2006-01-12 21:04:00,2.04525,2.04525,2.04494,2.04494,3255276.0
2006-01-12 21:05:00,2.04503,2.04503,2.04469,2.04469,14112552.0
2006-01-12 21:06:00,2.0449,2.0449,2.04476,2.04476,729272.0
2006-01-12 21:07:00,2.04468,2.04468,2.04436,2.04436,7550398.0
2006-01-12 21:08:00,2.04454,2.04458,2.04454,2.04458,2791261.0
2006-01-12 21:10:00,2.04459,2.04478,2.04459,2.04478,6524047.0
2006-01-12 21:11:00,2.04478,2.04478,2.04461,2.04477,1218843.0
2006-01-12 21:14:00,2.04472,2.04472,2.04459,2.04459,1704193.0
2006-01-12 21:15:00,2.0446,2.04466,2.0446,2.04466,1111458.0
2006-01-12 21:16:00,2.04469,2.04474,2.04456,2.04459,13224460.0
2006-01-12 21:17:00,2.04468,2.04481,2.04467,2.04479,3830174.0
2006-01-12 21:18:00,2.04475,2.04475,2.04467,2.04467,1498650.0
2006-01-12 21:19:00,2.0448,2.04488,2.04476,2.04476,14316402.0
2006-01-12 21:20:00,2.0449,2.04502,2.04485,2.04493,15054131.0
2006-01-12 21:21:00,2.04519,2.04543,2.04517,2.04543,7187603.0
2006-01-12 21:22:00,2.0456,2.04574,2.0456,2.04565,1317415.0
2006-01-12 21:23:00,2.04559,2.04559,2.045,2.04548,14585269.0
2006-01-12 21:24:00,2.04549,2.04549,2.0453,2.0453,450903.0
2006-01-12 21:25:00,2.04509,2.04509,2.04497,2.04498,353191.0
2006-01-12 21:26:00,2.045,2.045,2.04494,2.04494,7339326.0
2006-01-12 21:28:00,2.04491,2.04491,2.04475,2.04479,8766957.0
2006-01-12 21:29:00,2.0447,2.04479,2.04441,2.04479,536767.0
2006-01-12 21:32:00,2.04461,2.04475,2.04447,2.04471,6222787.0
2006-01-12 21:33:00,2.04472,2.04474,2.04461,2.04473,2656999.0
2006-01-12 21:34:00,2.04475,2.04484,2.04466,2.04481,4557175.0
2006-01-12 21:35:00,2.04499,2.04523,2.04499,2.04523,2224764.0
2006-01-12 21:36:00,2.04533,2.04546,2.04514,2.04514,1612637.0
2006-01-12 21:37:00,2.04526,2.04526,2.04519,2.04519,1721012.0
2006-01-12 21:39:00,2.04505,2.04523,2.04494,2.0451,2074460.0
2006-01-12 21:40:00,2.04509,2.04509,2.04488,2.04489,23958309.0
2006-01-12 21:41:00,2.04488,2.04495,2.04472,2.04495,7464363.0
2006-01-12 21:42:00,2.04495,2.04496,2.04479,2.04479,10161159.0
2006-01-12 21:43:00,2.04481,2.04481,2.04479,2.04479,799058.0
2006-01-12 21:44:00,2.04482,2.04484,2.04466,2.04466,6088350.0
2006-01-12 21:45:00,2.04461,2.04462,2.04444,2.04459,8602392.0
2006-01-12 21:46:00,2.04446,2.04457,2.04416,2.04416,5924095.0
2006-01-12 21:47:00,2.04414,2.04429,2.04405,2.04423,777882.0
2006-01-12 21:48:00,2.04442,2.04445,2.04442,2.04445,1723893.0
2006-01-12 21:50:00,2.04463,2.04467,2.04416,2.04461,9574258.0
2006-01-12 21:51:00,2.04464,2.0447,2.04442,2.04457,7729978.0
2006-01-12 21:52:00,2.0446,2.04472,2.0446,2.0447,232533.0
2006-01-12 21:53:00,2.04479,2.04482,2.04462,2.04462,1203776.0
2006-01-12 21:54:00,2.04455,2.04455,2.04442,2.04452,16909483.0
2006-01-12 21:55:00,2.04452,2.04456,2.04439,2.04456,16224184.0
2006-01-12 21:56:00,2.04465,2.04473,2.04464,2.04464,4659047.0
2006-01-12 21:57:00,2.04455,2.04483,2.04455,2.04483,2263047.0
2006-01-12 21:58:00,2.04484,2.04509,2.04484,2.04499,17902520.0
2006-01-12 21:59:00,2.04507,2.04523,2.04507,2.04523,1206479.0
2006-01-12 22:00:00,2.04519,2.04519,2.04496,2.04496,5783778.0
2006-01-12 22:01:00,2.04503,2.04503,2.04484,2.04494,2927222.0
2006-01-12 22:02:00,2.04473,2.04494,2.04472,2.04494,4781172.0
2006-01-12 22:04:00,2.04481,2.04507,2.04481,2.04501,4114954.0
2006-01-12 22:05:00,2.04497,2.04497,2.04485,2.04485,1642134.0
2006-01-12 22:06:00,2.04472,2.04472,2.04457,2.04457,3841444.0
2006-01-12 22:07:00,2.04443,2.04443,2.04423,2.04423,9453512.0
2006-01-12 22:08:00,2.04425,2.0443,2.04424,2.04427,2707445.0
2006-01-12 22:10:00,2.04424,2.04447,2.04421,2.04428,17153006.0
2006-01-12 22:11:00,2.04416,2.04416,2.04386,2.04386,3051604.0
2006-01-12 22:12:00,2.04383,2.04383,2.04328,2.04336,669109.0
2006-01-12 22:13:00,2.04328,2.04334,2.04322,2.04334,12226451.0
2006-01-12 22:14:00,2.04333,2.04343,2.04333,2.04337,3105945.0
2006-01-12 22:15:00,2.04334,2.04356,2.04334,2.04356,5666690.0
2006-01-12 22:16:00,2.04358,2.04358,2.04347,2.04347,5862294.0
2006-01-12 22:17:00,2.0437,2.04388,2.0437,2.04388,352355.0
2006-01-12 22:18:00,2.04401,2.04416,2.04367,2.04401,13049938.0
2006-01-12 22:20:00,2.04398,2.04398,2.04377,2.04377,10162745.0
2006-01-12 22:21:00,2.04374,2.04385,2.04374,2.04379,1732779.0
2006-01-12 22:22:00,2.04377,2.0439,2.04363,2.0439,5840935.0
2006-01-12 22:23:00,2.04372,2.0438,2.04372,2.0438,823827.0
2006-01-12 22:24:00,2.04382,2.04399,2.04377,2.04399,8890064.0
2006-01-12 22:25:00,2.04409,2.04428,2.04409,2.04425,5256614.0
2006-01-12 22:27:00,2.04427,2.04427,2.04392,2.04392,7774608.0
2006-01-12 22:28:00,2.04387,2.04387,2.04329,2.04381,5165895.0
2006-01-12 22:29:00,2.04393,2.04393,2.04392,2.04392,495564.0
2006-01-12 22:30:00,2.04409,2.04417,2.04409,2.04417,1279286.0
2006-01-12 22:31:00,2.04406,2.04406,2.04401,2.04401,1957640.0
2006-01-12 22:32:00,2.04401,2.0441,2.04401,2.0441,2386040.0
2006-01-12 22:33:00,2.04402,2.04402,2.04337,2.04389,4025134.0
2006-01-12 22:34:00,2.04394,2.04394,2.04365,2.04365,954950.0
2006-01-12 22:35:00,2.0438,2.0438,2.0436,2.0436,1438765.0
2006-01-12 22:36:00,2.04359,2.04398,2.04348,2.04398,947071.0
2006-01-12 22:37:00,2.04407,2.04419,2.04399,2.04419,7686767.0
2006-01-12 22:38:00,2.0442,2.0443,2.0441,2.0443,17978983.0
2006-01-12 22:39:00,2.04443,2.04459,2.04435,2.04459,2393158.0
2006-01-12 22:40:00,2.04459,2.04459,2.04427,2.04444,4752543.0
2006-01-12 22:41:00,2.04451,2.04472,2.04451,2.0446,1265363.0
2006-01-12 22:43:00,2.04461,2.04476,2.04455,2.0446,4021837.0
2006-01-12 22:44:00,2.04461,2.04469,2.04459,2.0446,13595165.0
2006-01-12 22:47:00,2.04454,2.04463,2.04449,2.0446,3101168.0
2006-01-12 22:48:00,2.04464,2.04493,2.04464,2.04493,7013309.0
2006-01-12 22:49:00,2.04502,2.04503,2.04495,2.04501,6838850.0
2006-01-12 22:50:00,2.04505,2.04505,2.04472,2.04472,2324495.0
2006-01-12 22:51:00,2.04468,2.04479,2.04468,2.04478,14994097.0
2006-01-12 22:52:00,2.0447,2.0448,2.04458,2.04458,2449004.0
2006-01-12 22:53:00,2.04468,2.04495,2.04468,2.04495,8385673.0
2006-01-12 22:54:00,2.04486,2.04517,2.04486,2.04491,3533627.0
2006-01-12 22:55:00,2.04507,2.0451,2.04502,2.04502,10513329.0
2006-01-12 22:56:00,2.04493,2.04499,2.04486,2.04489,7554327.0
2006-01-12 22:57:00,2.0448,2.04512,2.04474,2.04512,2461092.0
2006-01-12 22:58:00,2.04525,2.04548,2.04514,2.04548,8777330.0
2006-01-12 22:59:00,2.04547,2.04547,2.04527,2.04533,817248.0
2006-01-12 23:00:00,2.04525,2.04525,2.0452,2.0452,1075841.0
2006-01-12 23:01:00,2.04518,2.04535,2.04509,2.04535,414788.0
2006-01-12 23:02:00,2.04526,2.04544,2.04526,2.04536,24141586.0
2006-01-12 23:03:00,2.0454,2.04549,2.0454,2.04549,7629192.0
2006-01-12 23:04:00,2.04548,2.04551,2.04535,2.04535,2203704.0
2006-01-12 23:05:00,2.04527,2.04527,2.04489,2.04489,3533405.0
2006-01-12 23:06:00,2.04508,2.04515,2.04504,2.04508,10140899.0
2006-01-12 23:09:00,2.04494,2.04511,2.04494,2.04505,4758815.0
2006-01-12 23:10:00,2.04518,2.04549,2.04514,2.04549,6677914.0
2006-01-12 23:11:00,2.04549,2.04549,2.0451,2.0451,4118308.0
2006-01-12 23:12:00,2.04524,2.04527,2.04481,2.04481,1319934.0
2006-01-12 23:13:00,2.04496,2.0451,2.04496,2.04506,3041198.0
2006-01-12 23:14:00,2.04509,2.04509,2.04479,2.04502,4454598.0
2006-01-12 23:15:00,2.04504,2.04511,2.04504,2.04511,2187211.0
2006-01-12 23:16:00,2.04522,2.04535,2.04517,2.04535,1247638.0
2006-01-12 23:17:00,2.04538,2.04554,2.04538,2.04554,3499435.0
2006-01-12 23:19:00,2.04551,2.04551,2.04534,2.04546,9841341.0
2006-01-12 23:20:00,2.04556,2.04581,2.04556,2.04581,7701428.0
2006-01-12 23:21:00,2.04578,2.04626,2.04578,2.04626,1647495.0
2006-01-12 23:22:00,2.04626,2.04646,2.04626,2.04638,18528158.0
2006-01-12 23:23:00,2.04639,2.04659,2.04635,2.04635,5178084.0
2006-01-12 23:24:00,2.04592,2.04637,2.04592,2.0463,6497761.0
2006-01-12 23:25:00,2.04605,2.04646,2.04605,2.04646,726717.0
2006-01-12 23:26:00,2.04649,2.04656,2.04645,2.04645,4603892.0
2006-01-12 23:28:00,2.0463,2.0463,2.04604,2.04613,2130883.0
2006-01-12 23:29:00,2.04611,2.04611,2.04578,2.04578,2139380.0
2006-01-12 23:30:00,2.0457,2.04586,2.04566,2.04586,15211343.0
2006-01-12 23:31:00,2.04591,2.04611,2.04591,2.04611,7109794.0
2006-01-12 23:33:00,2.04622,2.04634,2.04612,2.04612,1671173.0
2006-01-12 23:34:00,2.04622,2.04622,2.04599,2.04603,6662622.0
2006-01-12 23:35:00,2.04603,2.04603,2.04544,2.04572,3730410.0
2006-01-12 23:36:00,2.04577,2.04577,2.0453,2.0453,29895571.0
2006-01-12 23:37:00,2.04527,2.04535,2.04527,2.04529,1662980.0
2006-01-12 23:38:00,2.04542,2.04542,2.04531,2.04536,3430827.0
2006-01-12 23:40:00,2.04536,2.04556,2.04536,2.04556,1993008.0
2006-01-12 23:42:00,2.04556,2.04562,2.04534,2.04534,2085515.0
2006-01-12 23:44:00,2.04516,2.04551,2.04516,2.04551,2137684.0
2006-01-12 23:45:00,2.04556,2.04575,2.04556,2.04575,627415.0
2006-01-12 23:46:00,2.04564,2.04579,2.04563,2.0457,12422361.0
2006-01-12 23:47:00,2.04556,2.04588,2.04556,2.04588,2344709.0
2006-01-12 23:49:00,2.0458,2.046,2.0458,2.04587,7533310.0
2006-01-12 23:50:00,2.04598,2.04615,2.04598,2.04615,3542506.0
2006-01-12 23:51:00,2.04622,2.04623,2.04599,2.04606,3641658.0
2006-01-12 23:52:00,2.04596,2.04607,2.04593,2.046,10969237.0
2006-01-12 23:53:00,2.04605,2.04605,2.04569,2.04593,9599987.0
2006-01-12 23:54:00,2.04578,2.04578,2.04558,2.0456,9672093.0
2006-01-12 23:57:00,2.04567,2.04573,2.04557,2.04567,5982903.0
2006-01-12 23:58:00,2.04558,2.04567,2.04548,2.04555,2592797.0
2006-01-13 00:27:00,2.0457,2.04592,2.0457,2.04586,15664584.0
2006-01-13 00:28:00,2.0459,2.04606,2.04577,2.04606,8151652.0
2006-01-13 00:29:00,2.04603,2.0461,2.04596,2.0461,8782546.0
2006-01-13 00:30:00,2.04611,2.04611,2.04571,2.04571,18064548.0
2006-01-13 00:31:00,2.04554,2.04554,2.04513,2.04525,2943155.0
2006-01-13 00:32:00,2.0453,2.04541,2.0453,2.04541,2603986.0
2006-01-13 00:35:00,2.04544,2.04544,2.0453,2.04537,1297195.0
2006-01-13 00:38:00,2.04525,2.04525,2.04506,2.04506,3496252.0
2006-01-13 00:39:00,2.04518,2.04523,2.04502,2.04517,8949255.0
2006-01-13 00:40:00,2.0451,2.0451,2.04496,2.04496,9970806.0
2006-01-13 00:41:00,2.0449,2.04506,2.04483,2.04505,9393909.0
2006-01-13 00:43:00,2.04515,2.04515,2.04507,2.04507,799390.0
2006-01-13 00:44:00,2.04507,2.0452,2.04499,2.0452,1961262.0
2006-01-13 00:46:00,2.04529,2.04537,2.04518,2.04518,9543779.0
2006-01-13 00:47:00,2.04513,2.0452,2.04512,2.04514,1186437.0
2006-01-13 00:48:00,2.04516,2.04517,2.04506,2.04506,11424233.0
2006-01-13 00:49:00,2.04517,2.04548,2.04517,2.04544,973383.0
2006-01-13 00:50:00,2.04553,2.04576,2.04552,2.04576,3737537.0
2006-01-13 00:51:00,2.04578,2.0459,2.04574,2.0459,5284597.0
2006-01-13 00:53:00,2.04586,2.04593,2.04585,2.04585,7488895.0
2006-01-13 00:54:00,2.04569,2.04583,2.04567,2.04583,1705100.0
2006-01-13 00:56:00,2.04601,2.04601,2.04568,2.04568,1362466.0
2006-01-13 00:57:00,2.04609,2.04609,2.04562,2.04591,1658734.0
2006-01-13 01:00:00,2.04587,2.04587,2.04574,2.04574,3197477.0
2006-01-13 01:01:00,2.0457,2.0457,2.04558,2.04558,1442707.0
2006-01-13 01:03:00,2.04556,2.04556,2.04541,2.04542,922509.0
2006-01-13 01:04:00,2.04524,2.04533,2.04508,2.04509,3492485.0
2006-01-13 01:05:00,2.04491,2.04499,2.04484,2.04484,2370556.0
2006-01-13 01:06:00,2.04487,2.04487,2.04464,2.04464,5077922.0
2006-01-13 01:07:00,2.04469,2.04469,2.04418,2.04447,6846694.0
2006-01-13 01:08:00,2.0445,2.04451,2.04427,2.04438,5016423.0
2006-01-13 01:09:00,2.04432,2.04432,2.0441,2.04431,1209949.0
2006-01-13 01:10:00,2.04427,2.04427,2.04408,2.04408,11844422.0
2006-01-13 01:11:00,2.04384,2.04387,2.04349,2.04387,1126348.0
2006-01-13 01:12:00,2.04382,2.04382,2.04351,2.04351,3034945.0
2006-01-13 01:13:00,2.04345,2.0437,2.04345,2.0437,996476.0
2006-01-13 01:14:00,2.04376,2.04396,2.04376,2.04396,16122647.0
2006-01-13 01:15:00,2.04404,2.04421,2.04396,2.04421,1891407.0
2006-01-13 01:16:00,2.04423,2.04432,2.04423,2.04432,5496085.0
2006-01-13 01:17:00,2.0443,2.04453,2.0443,2.04451,7942929.0
2006-01-13 01:21:00,2.04443,2.04443,2.04436,2.04436,479772.0
2006-01-13 01:22:00,2.04441,2.0445,2.04429,2.04429,8239252.0
2006-01-13 01:23:00,2.0441,2.04415,2.04399,2.04399,1678178.0
2006-01-13 01:25:00,2.04414,2.04417,2.0439,2.0439,7882218.0
2006-01-13 01:26:00,2.04375,2.04381,2.04375,2.04381,14756430.0
2006-01-13 01:27:00,2.04374,2.04392,2.04374,2.04392,6072297.0
2006-01-13 01:28:00,2.04403,2.04427,2.04403,2.04424,2028453.0
2006-01-13 01:29:00,2.04435,2.04461,2.04434,2.04461,11483352.0
2006-01-13 01:30:00,2.04466,2.04489,2.04466,2.04489,2666335.0
2006-01-13 01:31:00,2.04487,2.04487,2.04467,2.04473,1036618.0
2006-01-13 01:32:00,2.04464,2.04464,2.04431,2.04431,7400518.0
2006-01-13 01:33:00,2.04422,2.04435,2.04407,2.04407,10702205.0
2006-01-13 01:34:00,2.04425,2.04446,2.04418,2.04446,6680065.0
2006-01-13 01:35:00,2.04458,2.04478,2.04458,2.04478,2487546.0
2006-01-13 01:36:00,2.04474,2.04474,2.04463,2.04469,10644402.0
2006-01-13 01:38:00,2.04464,2.04464,2.04431,2.04431,1801663.0
2006-01-13 01:40:00,2.04427,2.04427,2.04412,2.04412,4125473.0
2006-01-13 01:41:00,2.04412,2.04412,2.0439,2.0439,27768337.0
2006-01-13 01:42:00,2.04383,2.04383,2.04376,2.04376,3802457.0
2006-01-13 01:44:00,2.04376,2.04376,2.04356,2.04356,5362296.0
2006-01-13 01:46:00,2.04347,2.04347,2.04347,2.04347,1042198.0
2006-01-13 01:47:00,2.04336,2.04344,2.04299,2.0432,746138.0
2006-01-13 01:48:00,2.04331,2.0436,2.04331,2.0436,826588.0
2006-01-13 01:49:00,2.04364,2.04364,2.04342,2.04352,7221621.0
2006-01-13 01:51:00,2.04351,2.04354,2.04341,2.04341,6924588.0
2006-01-13 01:52:00,2.04347,2.04351,2.04342,2.04345,302372.0
2006-01-13 01:53:00,2.0435,2.04351,2.0435,2.04351,2395607.0
2006-01-13 01:54:00,2.04339,2.04368,2.04339,2.04357,3712868.0
2006-01-13 01:55:00,2.04353,2.04357,2.04348,2.04354,4511725.0
2006-01-13 01:57:00,2.04359,2.04359,2.04354,2.04354,1491791.0
2006-01-13 01:58:00,2.04346,2.04346,2.04323,2.04335,30738367.0
2006-01-13 01:59:00,2.04328,2.04335,2.04328,2.04332,3049825.0
2006-01-13 02:00:00,2.04332,2.04345,2.04319,2.04345,13054038.0
2006-01-13 02:01:00,2.04334,2.04334,2.0429,2.0429,2867240.0
2006-01-13 02:02:00,2.04285,2.04287,2.04255,2.04255,5546887.0
2006-01-13 02:03:00,2.04226,2.04244,2.04226,2.04244,1693913.0
2006-01-13 02:04:00,2.04244,2.04259,2.04235,2.04253,5057278.0
2006-01-13 02:05:00,2.04258,2.04265,2.04251,2.04262,11866482.0
2006-01-13 02:06:00,2.04259,2.04259,2.04202,2.04253,789839.0
2006-01-13 02:07:00,2.04252,2.04252,2.04219,2.0422,5361190.0
2006-01-13 02:08:00,2.04229,2.04238,2.04218,2.04238,13740259.0
2006-01-13 02:09:00,2.04243,2.04289,2.04241,2.04289,2032075.0
2006-01-13 02:10:00,2.04293,2.04316,2.04293,2.04316,13957762.0
2006-01-13 02:11:00,2.04317,2.04327,2.04313,2.04313,2116949.0
2006-01-13 02:12:00,2.04317,2.04317,2.04289,2.04289,5035482.0
2006-01-13 02:13:00,2.04298,2.04313,2.04294,2.04296,9663621.0
2006-01-13 02:16:00,2.04308,2.04311,2.04292,2.04311,2141993.0
2006-01-13 02:17:00,2.04312,2.04325,2.04312,2.04325,8229842.0
2006-01-13 02:19:00,2.04332,2.04332,2.04312,2.04312,3608820.0
2006-01-13 02:20:00,2.04299,2.04311,2.04295,2.04311,14871445.0
2006-01-13 02:21:00,2.04314,2.04326,2.04312,2.04326,7655809.0
2006-01-13 02:22:00,2.04306,2.04306,2.04276,2.04276,2306057.0
2006-01-13 02:23:00,2.04282,2.04291,2.04282,2.04291,3603680.0
2006-01-13 02:24:00,2.04285,2.04326,2.04267,2.04326,2457553.0
2006-01-13 02:25:00,2.04322,2.04329,2.04316,2.04329,9049100.0
2006-01-13 02:26:00,2.0433,2.04362,2.0433,2.04362,9570376.0
2006-01-13 02:27:00,2.04377,2.04393,2.04375,2.04392,3133059.0
2006-01-13 02:28:00,2.04391,2.04391,2.04378,2.04378,1670155.0
2006-01-13 02:29:00,2.04371,2.04378,2.04356,2.04374,23046482.0
2006-01-13 02:30:00,2.04385,2.04403,2.04385,2.04391,1423699.0
2006-01-13 02:33:00,2.04391,2.04391,2.04378,2.04381,10344330.0
2006-01-13 02:35:00,2.04367,2.0438,2.04316,2.04316,4739180.0
2006-01-13 02:36:00,2.04354,2.04362,2.04345,2.04362,5963725.0
2006-01-13 02:37:00,2.04367,2.0439,2.04367,2.04384,1028887.0
2006-01-13 02:38:00,2.04381,2.04381,2.04339,2.04361,8610443.0
2006-01-13 02:39:00,2.04368,2.04368,2.04338,2.04338,550184.0
2006-01-13 02:40:00,2.0434,2.04351,2.04334,2.0434,7284124.0
2006-01-13 02:42:00,2.04341,2.04365,2.04341,2.04365,2255038.0
2006-01-13 02:43:00,2.04366,2.0437,2.04356,2.0437,5006569.0
2006-01-13 02:44:00,2.04361,2.04361,2.04332,2.04332,1922801.0
2006-01-13 02:46:00,2.04324,2.04333,2.04324,2.04324,1752697.0
2006-01-13 02:47:00,2.04308,2.04337,2.04308,2.04313,3816244.0
2006-01-13 02:48:00,2.04285,2.04285,2.04261,2.04261,4050846.0
2006-01-13 02:49:00,2.04257,2.0426,2.04233,2.0426,4408803.0
2006-01-13 02:50:00,2.04254,2.04255,2.04236,2.04236,292208.0
2006-01-13 02:51:00,2.04246,2.0425,2.04235,2.04248,7468901.0
2006-01-13 02:52:00,2.04237,2.04246,2.04212,2.04246,7844595.0
2006-01-13 02:53:00,2.04251,2.04251,2.0423,2.04234,1052211.0
2006-01-13 02:54:00,2.0422,2.04252,2.0422,2.04252,2497509.0
2006-01-13 02:55:00,2.04251,2.04258,2.04242,2.04258,14692961.0
2006-01-13 02:56:00,2.04261,2.04273,2.0426,2.04273,3544158.0
2006-01-13 02:57:00,2.04264,2.04264,2.04244,2.04244,9643489.0
2006-01-13 02:58:00,2.04263,2.04263,2.04247,2.04257,306316.0
2006-01-13 03:00:00,2.04257,2.04274,2.04253,2.04274,3814653.0
2006-01-13 03:01:00,2.04282,2.04291,2.0428,2.04291,3063789.0
2006-01-13 03:02:00,2.04289,2.04297,2.04289,2.04297,1747097.0
2006-01-13 03:03:00,2.04315,2.0433,2.04315,2.04316,2755261.0
2006-01-13 03:04:00,2.04319,2.04323,2.04307,2.04307,12663276.0
2006-01-13 03:05:00,2.04298,2.04298,2.04292,2.04292,396849.0
2006-01-13 03:06:00,2.04313,2.04318,2.04282,2.04282,2005575.0
2006-01-13 03:07:00,2.0427,2.04297,2.0427,2.04294,1611608.0
2006-01-13 03:09:00,2.04305,2.04311,2.04279,2.04279,11230837.0
2006-01-13 03:10:00,2.04282,2.04358,2.04282,2.04358,2470535.0
2006-01-13 03:11:00,2.04366,2.04391,2.04366,2.04391,3478679.0
2006-01-13 03:12:00,2.04392,2.04395,2.04366,2.04366,7052976.0
2006-01-13 03:16:00,2.04356,2.04356,2.04336,2.04336,3143546.0
2006-01-13 03:17:00,2.0435,2.04364,2.04346,2.04364,1212454.0
2006-01-13 03:18:00,2.04356,2.04373,2.04356,2.04356,2863724.0
2006-01-13 03:21:00,2.04351,2.04366,2.04345,2.04365,1812334.0
2006-01-13 03:23:00,2.04364,2.04364,2.04347,2.04356,4740837.0
2006-01-13 03:24:00,2.04364,2.04397,2.04364,2.04397,11520369.0
2006-01-13 03:30:00,2.044,2.04413,2.044,2.04413,6238602.0
2006-01-13 03:32:00,2.04411,2.04411,2.044,2.04402,18481446.0
2006-01-13 03:33:00,2.04402,2.04402,2.04382,2.04382,8105126.0
2006-01-13 03:34:00,2.04377,2.04381,2.04375,2.04381,1479407.0
2006-01-13 03:46:00,2.04383,2.04385,2.04376,2.04376,514015.0
2006-01-13 03:47:00,2.04384,2.044,2.04368,2.044,3047208.0
2006-01-13 03:48:00,2.04379,2.04379,2.04374,2.04374,71715.0
2006-01-13 03:49:00,2.04351,2.04368,2.04334,2.04334,7361101.0
2006-01-13 03:51:00,2.04333,2.04335,2.04316,2.04316,6517546.0
2006-01-13 03:52:00,2.0431,2.04311,2.04305,2.0431,447048.0
2006-01-13 03:53:00,2.04317,2.04337,2.04317,2.04325,4705333.0
2006-01-13 03:54:00,2.04332,2.04332,2.04329,2.04329,770174.0
2006-01-13 03:57:00,2.04316,2.04316,2.0429,2.04296,19520479.0
2006-01-13 04:00:00,2.04316,2.04325,2.04316,2.04322,1102657.0
2006-01-13 04:01:00,2.04316,2.04316,2.04298,2.04309,6580232.0
2006-01-13 04:03:00,2.04333,2.04363,2.04333,2.04363,2056308.0
2006-01-13 04:04:00,2.04362,2.04362,2.04345,2.0436,3404068.0
2006-01-13 04:05:00,2.04358,2.04378,2.04354,2.04378,6203686.0
2006-01-13 04:06:00,2.04383,2.04383,2.04368,2.0437,2375993.0
2006-01-13 04:08:00,2.04377,2.04398,2.04377,2.04398,4014323.0
2006-01-13 04:09:00,2.04404,2.0442,2.04404,2.0442,1674000.0
2006-01-13 04:10:00,2.04408,2.04432,2.04403,2.04432,811832.0
2006-01-13 04:11:00,2.04415,2.04418,2.04415,2.04418,1532710.0
2006-01-13 04:12:00,2.04409,2.04424,2.04394,2.04402,6877677.0
2006-01-13 04:13:00,2.04406,2.04435,2.04406,2.04424,8462532.0
2006-01-13 04:14:00,2.04425,2.04425,2.04392,2.04404,9228249.0
2006-01-13 04:18:00,2.04401,2.04416,2.04383,2.04416,11505705.0
2006-01-13 04:19:00,2.04417,2.04427,2.0441,2.0442,8721655.0
2006-01-13 04:20:00,2.04418,2.04418,2.04404,2.04404,884450.0
2006-01-13 04:22:00,2.04421,2.04432,2.04421,2.04432,1280420.0
2006-01-13 04:23:00,2.04415,2.04471,2.04415,2.04471,5500672.0
2006-01-13 04:24:00,2.04477,2.04477,2.04467,2.04469,7197994.0
2006-01-13 04:25:00,2.04472,2.04482,2.04472,2.04482,4739248.0
2006-01-13 04:26:00,2.04483,2.04492,2.04475,2.04492,6243964.0
2006-01-13 04:27:00,2.04485,2.0449,2.04467,2.04475,2032412.0
2006-01-13 04:28:00,2.04489,2.0451,2.04489,2.0451,5118043.0
2006-01-13 04:29:00,2.04507,2.04507,2.0449,2.0449,1030920.0
2006-01-13 04:31:00,2.04502,2.0451,2.04502,2.04509,12203294.0
2006-01-13 04:32:00,2.04515,2.04519,2.04504,2.04504,17379718.0
2006-01-13 04:36:00,2.04504,2.04519,2.04464,2.04519,1999732.0
2006-01-13 04:37:00,2.04526,2.0458,2.04526,2.0458,888269.0
2006-01-13 04:38:00,2.04582,2.04583,2.04579,2.0458,14092925.0
2006-01-13 04:39:00,2.04559,2.04574,2.0453,2.0453,2907199.0
2006-01-13 04:40:00,2.04493,2.04505,2.04489,2.04505,14399102.0
2006-01-13 04:42:00,2.04504,2.04504,2.04493,2.04499,2659940.0
2006-01-13 04:44:00,2.04499,2.04509,2.04499,2.04509,1404366.0
2006-01-13 04:45:00,2.04506,2.04511,2.04496,2.04511,3398197.0
2006-01-13 04:49:00,2.04516,2.04516,2.04502,2.04502,3143546.0
2006-01-13 04:50:00,2.045,2.04501,2.04493,2.04495,9560143.0
2006-01-13 04:53:00,2.04505,2.04505,2.04491,2.04491,4265802.0
2006-01-13 04:54:00,2.04492,2.04506,2.04492,2.04506,318974.0
2006-01-13 04:55:00,2.04491,2.04513,2.04491,2.04513,1448220.0
2006-01-13 04:58:00,2.04516,2.04527,2.04516,2.04516,2235840.0
2006-01-13 04:59:00,2.04532,2.0454,2.04532,2.0454,2288909.0
2006-01-13 05:00:00,2.04544,2.04544,2.04531,2.04531,578087.0
2006-01-13 05:02:00,2.04509,2.04509,2.04489,2.04499,8357252.0
2006-01-13 05:07:00,2.04498,2.04505,2.04489,2.045,1860289.0
2006-01-13 05:10:00,2.04505,2.04507,2.04493,2.04501,9993416.0
2006-01-13 05:11:00,2.04506,2.04509,2.04479,2.04506,3046899.0
2006-01-13 05:12:00,2.04498,2.04498,2.04486,2.04486,782344.0
2006-01-13 05:14:00,2.04498,2.04504,2.04492,2.04497,4798468.0
2006-01-13 05:18:00,2.04503,2.04507,2.04491,2.04491,1251947.0
2006-01-13 05:19:00,2.04486,2.04489,2.04477,2.04477,5197791.0
2006-01-13 05:20:00,2.0448,2.0448,2.04478,2.04478,2820922.0
2006-01-13 05:21:00,2.04479,2.04481,2.04463,2.04463,13116735.0
2006-01-13 05:22:00,2.04478,2.04499,2.04472,2.04486,8729737.0
2006-01-13 05:28:00,2.04497,2.04497,2.04486,2.04491,8175678.0
2006-01-13 05:38:00,2.04489,2.04489,2.04476,2.04479,4535071.0
2006-01-13 05:40:00,2.04458,2.04458,2.04441,2.04441,1298023.0
2006-01-13 05:44:00,2.04428,2.0444,2.04428,2.04437,21000680.0
2006-01-13 05:45:00,2.04446,2.04457,2.04446,2.04452,4488395.0
2006-01-13 05:46:00,2.04463,2.04478,2.0445,2.04478,6382653.0
2006-01-13 05:47:00,2.04481,2.04485,2.04471,2.04471,8323358.0
2006-01-13 05:49:00,2.04466,2.04466,2.04453,2.04453,1941550.0
2006-01-13 05:50:00,2.0445,2.0445,2.04426,2.04426,7426044.0
2006-01-13 05:52:00,2.04447,2.0445,2.04444,2.0445,1035285.0
2006-01-13 05:53:00,2.04448,2.04454,2.04448,2.04454,85061.0
2006-01-13 05:54:00,2.04451,2.04451,2.04414,2.04414,633252.0
2006-01-13 05:55:00,2.04429,2.04435,2.04417,2.0442,6717560.0
2006-01-13 06:00:00,2.04387,2.04391,2.04381,2.04389,13692245.0
2006-01-13 06:02:00,2.04383,2.04383,2.04369,2.04369,503791.0
2006-01-13 06:05:00,2.04371,2.04371,2.04361,2.04361,4262676.0
2006-01-13 06:07:00,2.04363,2.04363,2.04353,2.04353,91137.0
2006-01-13 06:08:00,2.04351,2.04363,2.04344,2.04348,1872723.0
2006-01-13 06:09:00,2.04336,2.04359,2.04308,2.04359,225472.0
2006-01-13 06:10:00,2.04341,2.04359,2.04341,2.04343,7925549.0
2006-01-13 06:11:00,2.04352,2.04352,2.04344,2.04344,2778146.0
2006-01-13 06:12:00,2.04364,2.04364,2.04359,2.04359,1805750.0
2006-01-13 06:13:00,2.0436,2.04381,2.0436,2.04377,6234915.0
2006-01-13 06:14:00,2.04372,2.04375,2.04364,2.04364,7909602.0
2006-01-13 06:15:00,2.04368,2.0437,2.04345,2.04345,1786676.0
2006-01-13 06:16:00,2.04323,2.04342,2.04316,2.04342,3334911.0
2006-01-13 06:17:00,2.04342,2.04342,2.04315,2.04315,5132298.0
2006-01-13 06:20:00,2.04301,2.0433,2.04301,2.0433,17413444.0
2006-01-13 06:21:00,2.04328,2.04347,2.04328,2.04343,1604880.0
2006-01-13 06:22:00,2.04348,2.04359,2.04339,2.04359,3828440.0
2006-01-13 06:23:00,2.0436,2.04376,2.0436,2.04369,9391082.0
2006-01-13 06:24:00,2.04373,2.04373,2.0436,2.04368,4541908.0
2006-01-13 06:25:00,2.04373,2.04381,2.0436,2.04381,4373907.0
2006-01-13 06:26:00,2.04383,2.04383,2.04374,2.04383,888737.0
2006-01-13 06:27:00,2.04381,2.04381,2.04378,2.04378,908112.0
2006-01-13 06:28:00,2.04362,2.04384,2.04362,2.04374,7089527.0
2006-01-13 06:29:00,2.04373,2.04373,2.04365,2.04373,4472671.0
2006-01-13 06:31:00,2.04377,2.04379,2.04377,2.04379,29052.0
2006-01-13 06:39:00,2.04371,2.04383,2.04367,2.04369,11257697.0
2006-01-13 06:43:00,2.04373,2.04374,2.04363,2.04363,633908.0
2006-01-13 06:44:00,2.04357,2.04357,2.04346,2.04349,10245652.0
2006-01-13 06:45:00,2.04352,2.04353,2.04347,2.04348,6567646.0
2006-01-13 06:47:00,2.04344,2.04356,2.04344,2.04356,9698392.0
2006-01-13 06:48:00,2.04348,2.04353,2.04345,2.04345,781737.0
2006-01-13 06:52:00,2.04341,2.04341,2.04321,2.04323,4332978.0
2006-01-13 06:55:00,2.04328,2.04328,2.04313,2.04313,2185725.0
2006-01-13 06:56:00,2.04326,2.0433,2.04315,2.0433,8271030.0
2006-01-13 07:00:00,2.04322,2.04322,2.04318,2.04318,247358.0
2006-01-13 07:01:00,2.04319,2.04327,2.04319,2.04327,1187255.0
2006-01-13 07:02:00,2.04333,2.0434,2.04322,2.04322,5618221.0
2006-01-13 07:04:00,2.04325,2.04332,2.04324,2.04332,3724729.0
2006-01-13 07:05:00,2.04329,2.04329,2.04327,2.04327,7503757.0
2006-01-13 07:06:00,2.04324,2.04334,2.04316,2.04334,8461010.0
2006-01-13 07:07:00,2.04334,2.04358,2.04334,2.04358,1454185.0
2006-01-13 07:08:00,2.04352,2.04362,2.04352,2.04352,2245757.0
2006-01-13 07:09:00,2.04342,2.04345,2.04332,2.04345,5395180.0
2006-01-13 07:11:00,2.04349,2.04368,2.04349,2.04368,6874075.0
2006-01-13 07:12:00,2.04356,2.04364,2.04342,2.04354,7814983.0
2006-01-13 07:13:00,2.0435,2.04351,2.0435,2.04351,3438783.0
2006-01-13 07:14:00,2.0435,2.04354,2.0435,2.04354,3484115.0
2006-01-13 07:16:00,2.04354,2.04354,2.0435,2.0435,9121197.0
2006-01-13 07:18:00,2.04351,2.04354,2.04331,2.04354,3343670.0
2006-01-13 07:19:00,2.04355,2.04355,2.04327,2.0434,1408224.0
2006-01-13 07:20:00,2.04338,2.04345,2.04338,2.04345,1915907.0
2006-01-13 07:23:00,2.04345,2.04345,2.04329,2.04341,3128010.0
2006-01-13 07:24:00,2.04343,2.04347,2.04341,2.04341,6893567.0
2006-01-13 07:26:00,2.04341,2.04352,2.04331,2.04352,3586424.0
2006-01-13 07:27:00,2.04348,2.04348,2.04335,2.04344,6114524.0
2006-01-13 07:28:00,2.0435,2.04356,2.04343,2.04356,3086689.0
2006-01-13 07:29:00,2.04338,2.04358,2.04338,2.04357,3627667.0
2006-01-13 07:30:00,2.04354,2.04366,2.04344,2.04366,866008.0
2006-01-13 07:31:00,2.04352,2.04369,2.04346,2.04356,4559825.0
2006-01-13 07:32:00,2.04352,2.04353,2.04345,2.04351,6721242.0
2006-01-13 07:33:00,2.04335,2.04335,2.04309,2.04309,406985.0
2006-01-13 07:34:00,2.04301,2.04307,2.04294,2.04303,5758393.0
2006-01-13 07:35:00,2.0429,2.043,2.04282,2.0429,5154808.0
2006-01-13 07:36:00,2.04285,2.04303,2.04273,2.043,2443967.0
2006-01-13 07:37:00,2.04302,2.04307,2.04291,2.04291,14562056.0
2006-01-13 07:38:00,2.04278,2.04278,2.04226,2.04226,7787910.0
2006-01-13 07:39:00,2.04211,2.04211,2.04194,2.04205,910426.0
2006-01-13 07:40:00,2.04201,2.04201,2.04174,2.04195,7233436.0
2006-01-13 07:42:00,2.04203,2.04212,2.04193,2.04202,4668967.0
2006-01-13 07:43:00,2.04218,2.04245,2.04213,2.04223,4066496.0
2006-01-13 07:44:00,2.04223,2.04223,2.04209,2.04216,11833555.0
2006-01-13 07:45:00,2.04218,2.04218,2.04188,2.04202,4798857.0
2006-01-13 07:48:00,2.04189,2.04217,2.04189,2.04204,7520059.0
2006-01-13 07:50:00,2.04211,2.04215,2.04202,2.04215,7820899.0
2006-01-13 07:51:00,2.04252,2.04292,2.04252,2.04291,3434975.0
2006-01-13 07:52:00,2.04286,2.04308,2.04286,2.04304,972504.0
2006-01-13 07:54:00,2.04303,2.04303,2.04284,2.04284,7963680.0
2006-01-13 07:55:00,2.04282,2.04286,2.04273,2.04286,2685500.0
2006-01-13 07:58:00,2.04282,2.04282,2.04265,2.04274,965684.0
2006-01-13 07:59:00,2.04283,2.04298,2.04282,2.04298,3461538.0
2006-01-13 08:00:00,2.04298,2.04306,2.04298,2.04306,8172896.0
2006-01-13 08:02:00,2.04299,2.04301,2.04275,2.04301,3480911.0
2006-01-13 08:05:00,2.04297,2.04306,2.04276,2.04281,11753988.0
2006-01-13 08:06:00,2.0428,2.0428,2.04249,2.04249,4689094.0
2006-01-13 08:07:00,2.04258,2.04269,2.04244,2.04269,1971898.0
2006-01-13 08:08:00,2.04264,2.04283,2.04262,2.04278,2232741.0
2006-01-13 08:09:00,2.04285,2.04299,2.04282,2.04298,6049322.0
2006-01-13 08:10:00,2.04305,2.0432,2.04292,2.0432,13247350.0
2006-01-13 08:11:00,2.04324,2.04345,2.04299,2.04324,3860945.0
2006-01-13 08:12:00,2.04345,2.04346,2.04328,2.04346,8703003.0
2006-01-13 08:13:00,2.04347,2.04363,2.04347,2.04359,1206063.0
2006-01-13 08:14:00,2.04357,2.04359,2.04346,2.04346,3510007.0
2006-01-13 08:15:00,2.04347,2.04356,2.04339,2.04353,13319161.0
2006-01-13 08:16:00,2.04355,2.04374,2.04349,2.04374,3144840.0
2006-01-13 08:17:00,2.04363,2.04403,2.04363,2.04403,6126196.0
2006-01-13 08:18:00,2.04399,2.04399,2.04377,2.04395,2170515.0
2006-01-13 08:19:00,2.04404,2.0442,2.04404,2.0442,5896008.0
2006-01-13 08:20:00,2.04405,2.04405,2.04374,2.04374,1314820.0
2006-01-13 08:21:00,2.04371,2.04374,2.04357,2.04372,9401231.0
2006-01-13 08:22:00,2.04372,2.04372,2.04353,2.04353,697454.0
2006-01-13 08:23:00,2.04353,2.04385,2.04353,2.04385,12168139.0
2006-01-13 08:24:00,2.04362,2.04362,2.04336,2.04336,4818396.0
2006-01-13 08:25:00,2.0433,2.04343,2.0433,2.04337,1041376.0
2006-01-13 08:26:00,2.04334,2.0435,2.04334,2.04344,719080.0
2006-01-13 08:27:00,2.04365,2.04377,2.04348,2.04377,4894637.0
2006-01-13 08:28:00,2.04405,2.04418,2.04405,2.04412,2127700.0
2006-01-13 08:29:00,2.04407,2.04463,2.04407,2.04463,7489578.0
2006-01-13 08:30:00,2.04467,2.04467,2.04457,2.04462,343364.0
2006-01-13 08:32:00,2.04449,2.04466,2.04449,2.04466,6706476.0
2006-01-13 08:33:00,2.04471,2.04479,2.04462,2.04479,1638932.0
2006-01-13 08:35:00,2.04488,2.04504,2.04488,2.04495,2258621.0
2006-01-13 08:36:00,2.04474,2.04479,2.0447,2.04475,2383879.0
2006-01-13 08:37:00,2.04457,2.04512,2.04457,2.045,1702718.0
2006-01-13 08:38:00,2.0449,2.0449,2.04476,2.04476,1523149.0
2006-01-13 08:39:00,2.04477,2.04484,2.04459,2.04459,2192507.0
2006-01-13 08:40:00,2.04466,2.0448,2.04465,2.04465,3136653.0
2006-01-13 08:41:00,2.04458,2.04458,2.04446,2.04446,891453.0
2006-01-13 08:42:00,2.04449,2.04467,2.04449,2.04466,11188579.0
2006-01-13 08:43:00,2.04463,2.04489,2.04456,2.04477,10639298.0
2006-01-13 08:44:00,2.04472,2.04472,2.04439,2.04439,14782590.0
2006-01-13 08:45:00,2.04453,2.04476,2.04452,2.04475,2156979.0
2006-01-13 08:47:00,2.0447,2.0447,2.04457,2.04457,6559712.0
2006-01-13 08:48:00,2.04462,2.04471,2.04447,2.04447,2318666.0
2006-01-13 08:50:00,2.04431,2.04461,2.04431,2.04461,2176055.0
2006-01-13 08:51:00,2.04466,2.04467,2.04442,2.04466,4191865.0
2006-01-13 08:53:00,2.04476,2.04504,2.04476,2.04504,4098493.0
2006-01-13 08:54:00,2.04525,2.04532,2.0452,2.04532,3387749.0
2006-01-13 08:55:00,2.04557,2.04618,2.04557,2.04615,8887056.0
2006-01-13 08:56:00,2.04625,2.04649,2.04625,2.04649,3330214.0
2006-01-13 08:57:00,2.0466,2.04703,2.04635,2.04703,9379381.0
2006-01-13 08:58:00,2.04684,2.04697,2.04681,2.04697,1614330.0
2006-01-13 08:59:00,2.04685,2.04685,2.04656,2.04677,6094671.0
2006-01-13 09:00:00,2.04675,2.04726,2.04675,2.04726,2398848.0
2006-01-13 09:01:00,2.04737,2.04759,2.04723,2.04759,2780911.0
2006-01-13 09:02:00,2.04768,2.04768,2.04732,2.04763,4824959.0
2006-01-13 09:03:00,2.04767,2.04784,2.04765,2.04765,3494116.0
2006-01-13 09:04:00,2.04749,2.04749,2.04726,2.04734,2213117.0
2006-01-13 09:05:00,2.04744,2.04767,2.04744,2.04767,253567.0
2006-01-13 09:06:00,2.04781,2.04799,2.04781,2.04792,3789579.0
2006-01-13 09:07:00,2.048,2.04816,2.04799,2.04816,9034272.0
2006-01-13 09:08:00,2.04805,2.04805,2.04783,2.04783,4238115.0
2006-01-13 09:09:00,2.04742,2.04784,2.04742,2.04779,26120082.0
2006-01-13 09:10:00,2.04769,2.04776,2.04762,2.04767,9877044.0
2006-01-13 09:11:00,2.0476,2.0476,2.04741,2.04741,7630942.0
2006-01-13 09:12:00,2.04726,2.04726,2.04696,2.04698,4596841.0
2006-01-13 09:13:00,2.04682,2.04703,2.04682,2.04689,10504523.0
2006-01-13 09:14:00,2.047,2.047,2.04679,2.04685,8818637.0
2006-01-13 09:15:00,2.04681,2.04708,2.04678,2.04708,1355791.0
2006-01-13 09:16:00,2.04696,2.04712,2.04695,2.04695,5076662.0
2006-01-13 09:17:00,2.04696,2.04698,2.04682,2.04698,3060138.0
2006-01-13 09:18:00,2.04706,2.04713,2.04706,2.04706,3596168.0
2006-01-13 09:19:00,2.04734,2.04771,2.04734,2.04771,2448349.0
2006-01-13 09:20:00,2.04785,2.04809,2.04785,2.04802,10034959.0
2006-01-13 09:21:00,2.04806,2.04827,2.04802,2.04819,4124814.0
2006-01-13 09:22:00,2.04814,2.04814,2.04777,2.04786,12127402.0
2006-01-13 09:23:00,2.04774,2.04779,2.04769,2.04776,8182077.0
2006-01-13 09:24:00,2.04776,2.04804,2.04776,2.04804,3607928.0
2006-01-13 09:25:00,2.04812,2.04812,2.04798,2.04811,2510376.0
2006-01-13 09:26:00,2.04813,2.04822,2.048,2.04813,3157557.0
2006-01-13 09:27:00,2.04824,2.04867,2.04824,2.04867,880361.0
2006-01-13 09:28:00,2.04872,2.04909,2.04853,2.04909,2601717.0
2006-01-13 09:29:00,2.04913,2.04942,2.04913,2.04942,2298950.0
2006-01-13 09:30:00,2.04941,2.04971,2.04904,2.04969,4246303.0
2006-01-13 09:31:00,2.04979,2.04997,2.04977,2.04995,3171314.0
2006-01-13 09:32:00,2.05005,2.05027,2.04987,2.05027,1085714.0
2006-01-13 09:33:00,2.05036,2.05064,2.05024,2.05064,10689954.0
2006-01-13 09:34:00,2.05065,2.05115,2.05032,2.05115,2716893.0
2006-01-13 09:35:00,2.05107,2.05109,2.05096,2.05096,10975328.0
2006-01-13 09:36:00,2.05089,2.05109,2.05081,2.05109,6483085.0
2006-01-13 09:37:00,2.05092,2.05112,2.05092,2.05108,4293515.0
2006-01-13 09:38:00,2.05102,2.05116,2.05102,2.05116,7434791.0
2006-01-13 09:39:00,2.05111,2.05111,2.05071,2.05071,4235977.0
2006-01-13 09:40:00,2.05049,2.05049,2.04993,2.04993,25032522.0
2006-01-13 09:41:00,2.04981,2.05,2.04981,2.05,5153543.0
2006-01-13 09:42:00,2.04999,2.05007,2.04986,2.04986,2289054.0
2006-01-13 09:43:00,2.04983,2.05002,2.04983,2.05,2668258.0
2006-01-13 09:44:00,2.04985,2.04997,2.04984,2.04997,7122047.0
2006-01-13 09:45:00,2.0501,2.05056,2.0501,2.05054,8409462.0
2006-01-13 09:46:00,2.05074,2.05074,2.05066,2.05066,6514349.0
2006-01-13 09:47:00,2.05077,2.05118,2.05077,2.05087,4007640.0
2006-01-13 09:48:00,2.051,2.05143,2.05096,2.05143,8418533.0
2006-01-13 09:49:00,2.05163,2.05191,2.05159,2.05159,962745.0
2006-01-13 09:50:00,2.05136,2.05148,2.05127,2.05148,2390991.0
2006-01-13 09:51:00,2.05124,2.05124,2.05094,2.05094,2625374.0
2006-01-13 09:52:00,2.05068,2.05068,2.05017,2.05017,13036431.0
2006-01-13 09:53:00,2.05017,2.05022,2.05014,2.05014,3710082.0
2006-01-13 09:54:00,2.05037,2.05069,2.05037,2.05069,12251286.0
2006-01-13 09:55:00,2.05066,2.05066,2.05044,2.0505,3431811.0
2006-01-13 09:56:00,2.05058,2.05094,2.0505,2.05094,9487556.0
2006-01-13 09:57:00,2.05107,2.05109,2.05087,2.05087,3447776.0
2006-01-13 09:58:00,2.05085,2.05093,2.05048,2.05089,5681741.0
2006-01-13 09:59:00,2.05094,2.05144,2.05094,2.05144,4062929.0
2006-01-13 10:00:00,2.05161,2.05197,2.05161,2.05197,9276678.0
2006-01-13 10:01:00,2.05185,2.05185,2.05143,2.05155,8157384.0
2006-01-13 10:02:00,2.05154,2.05177,2.05154,2.05177,712481.0
2006-01-13 10:03:00,2.05171,2.05171,2.05152,2.05152,8466031.0
2006-01-13 10:04:00,2.05142,2.0515,2.05136,2.05136,14078648.0
2006-01-13 10:05:00,2.05124,2.05124,2.05093,2.0511,2804345.0
2006-01-13 10:06:00,2.05099,2.05099,2.05055,2.05055,1255277.0
2006-01-13 10:07:00,2.05052,2.05067,2.05043,2.05067,7329637.0
2006-01-13 10:08:00,2.05071,2.0509,2.05069,2.05077,15426807.0
2006-01-13 10:09:00,2.05084,2.05084,2.05053,2.05053,3267510.0
2006-01-13 10:10:00,2.05032,2.05032,2.05005,2.05029,2754382.0
2006-01-13 10:11:00,2.05041,2.05065,2.05041,2.05065,1631159.0
2006-01-13 10:12:00,2.05053,2.05053,2.05042,2.05046,3025354.0
2006-01-13 10:13:00,2.05041,2.05041,2.05014,2.05014,573604.0
2006-01-13 10:14:00,2.04998,2.04998,2.04963,2.04988,1293727.0
2006-01-13 10:15:00,2.04974,2.05007,2.04974,2.05006,2484085.0
2006-01-13 10:16:00,2.0502,2.0507,2.05018,2.0507,4211117.0
2006-01-13 10:17:00,2.0506,2.05091,2.0506,2.05075,5892678.0
2006-01-13 10:18:00,2.05078,2.05103,2.05078,2.05103,955375.0
2006-01-13 10:19:00,2.0511,2.05112,2.05104,2.05106,2405972.0
2006-01-13 10:20:00,2.05083,2.05083,2.05051,2.05051,15889481.0
2006-01-13 10:21:00,2.05057,2.05085,2.05047,2.05085,7889236.0
2006-01-13 10:22:00,2.05077,2.05077,2.05019,2.05019,1898926.0
2006-01-13 10:23:00,2.05011,2.05011,2.04983,2.04985,7883259.0
2006-01-13 10:24:00,2.04979,2.04979,2.04953,2.04972,11104952.0
2006-01-13 10:25:00,2.04971,2.04985,2.04966,2.04985,4279102.0
2006-01-13 10:26:00,2.04984,2.04985,2.0497,2.04976,4236553.0
2006-01-13 10:27:00,2.04975,2.0498,2.0495,2.0495,3876942.0
2006-01-13 10:28:00,2.04942,2.04974,2.04942,2.04974,4846428.0
2006-01-13 10:29:00,2.04979,2.05001,2.04979,2.05001,16039083.0
2006-01-13 10:30:00,2.04988,2.05004,2.04988,2.04994,5360792.0
2006-01-13 10:31:00,2.04988,2.05001,2.04969,2.05001,12356959.0
2006-01-13 10:32:00,2.04996,2.05,2.04952,2.0499,10157671.0
2006-01-13 10:33:00,2.04983,2.04986,2.04954,2.04954,2857194.0
2006-01-13 10:34:00,2.04948,2.04948,2.04885,2.04901,5649787.0
2006-01-13 10:35:00,2.04892,2.04892,2.04853,2.04882,5258103.0
2006-01-13 10:36:00,2.04888,2.0493,2.04888,2.04929,6133764.0
2006-01-13 10:37:00,2.0494,2.04947,2.04934,2.04946,4085324.0
2006-01-13 10:38:00,2.04937,2.04956,2.04921,2.04956,8647850.0
2006-01-13 10:39:00,2.04968,2.05016,2.04968,2.05016,1172936.0
2006-01-13 10:40:00,2.05027,2.0507,2.05027,2.0507,9755710.0
2006-01-13 10:41:00,2.05087,2.05129,2.05087,2.0511,5625299.0
2006-01-13 10:42:00,2.05128,2.05157,2.05128,2.05157,12265245.0
2006-01-13 10:43:00,2.05179,2.05267,2.05173,2.05267,7072149.0
2006-01-13 10:44:00,2.05249,2.05249,2.05165,2.05165,9101583.0
2006-01-13 10:45:00,2.05151,2.05154,2.05104,2.05131,3622575.0
2006-01-13 10:46:00,2.05123,2.05138,2.05103,2.05138,2468202.0
2006-01-13 10:47:00,2.05147,2.05193,2.05112,2.05193,3687559.0
2006-01-13 10:48:00,2.05212,2.05227,2.0521,2.05216,2862442.0
2006-01-13 10:49:00,2.05228,2.05247,2.05218,2.05218,3178062.0
2006-01-13 10:50:00,2.05216,2.05216,2.05201,2.05211,6011160.0
2006-01-13 10:51:00,2.05214,2.05224,2.05158,2.05158,10276724.0
2006-01-13 10:52:00,2.05162,2.05189,2.05156,2.05189,8921258.0
2006-01-13 10:53:00,2.0521,2.05252,2.0518,2.05245,6985558.0
2006-01-13 10:54:00,2.05264,2.05264,2.05247,2.05249,8179248.0
2006-01-13 10:55:00,2.05241,2.05286,2.05241,2.05283,1635044.0
2006-01-13 10:56:00,2.05294,2.05294,2.05248,2.05249,2508201.0
2006-01-13 10:57:00,2.05244,2.05244,2.05197,2.05197,12065856.0
2006-01-13 10:58:00,2.05176,2.05219,2.05176,2.05203,4690055.0
2006-01-13 10:59:00,2.05222,2.05246,2.05222,2.05225,3255202.0
2006-01-13 11:00:00,2.05209,2.05215,2.05164,2.05196,5277878.0
2006-01-13 11:01:00,2.0519,2.0519,2.05161,2.05177,3993435.0
2006-01-13 11:02:00,2.05182,2.05198,2.05171,2.0519,3322486.0
2006-01-13 11:03:00,2.05206,2.05215,2.05198,2.05215,3238741.0
2006-01-13 11:04:00,2.05217,2.05252,2.05217,2.05252,7301435.0
2006-01-13 11:05:00,2.05261,2.05288,2.05261,2.05285,7001082.0
2006-01-13 11:06:00,2.05301,2.05316,2.05301,2.05316,749906.0
2006-01-13 11:07:00,2.05327,2.05381,2.05324,2.05381,6363278.0
2006-01-13 11:08:00,2.05375,2.05381,2.05343,2.05381,4875971.0
2006-01-13 11:09:00,2.05392,2.05425,2.05392,2.05422,23039784.0
2006-01-13 11:10:00,2.05401,2.05403,2.05361,2.05391,7601459.0
2006-01-13 11:11:00,2.05405,2.05405,2.05379,2.05379,8800301.0
2006-01-13 11:12:00,2.05391,2.05391,2.05363,2.05363,2503148.0
2006-01-13 11:13:00,2.05353,2.05353,2.05274,2.05274,7748559.0
2006-01-13 11:14:00,2.05272,2.05276,2.05238,2.05243,9507222.0
2006-01-13 11:15:00,2.05229,2.05239,2.05218,2.05227,10256491.0
2006-01-13 11:16:00,2.05223,2.05253,2.05198,2.05253,13226341.0
2006-01-13 11:17:00,2.05238,2.05276,2.05238,2.05253,3954006.0
2006-01-13 11:18:00,2.05242,2.05264,2.05215,2.05264,11058397.0
2006-01-13 11:19:00,2.05284,2.05326,2.05284,2.05326,6160460.0
2006-01-13 11:20:00,2.0533,2.05331,2.05323,2.0533,4677268.0
2006-01-13 11:22:00,2.05335,2.05342,2.05291,2.05342,4850156.0
2006-01-13 11:23:00,2.05341,2.05341,2.05293,2.05293,2239273.0
2006-01-13 11:24:00,2.05281,2.05281,2.05258,2.05258,539586.0
2006-01-13 11:25:00,2.05258,2.05258,2.05213,2.05213,1579727.0
2006-01-13 11:26:00,2.05209,2.05209,2.05184,2.05189,1596821.0
2006-01-13 11:27:00,2.05216,2.05238,2.05208,2.05238,8322504.0
2006-01-13 11:28:00,2.05247,2.05259,2.05218,2.05218,7352812.0
2006-01-13 11:29:00,2.05229,2.05243,2.05204,2.05243,3066228.0
2006-01-13 11:30:00,2.05265,2.05287,2.05265,2.05275,3390652.0
2006-01-13 11:31:00,2.05253,2.05262,2.05242,2.05262,5386961.0
2006-01-13 11:32:00,2.05268,2.05305,2.05268,2.05305,5265091.0
2006-01-13 11:33:00,2.05328,2.05395,2.05328,2.05395,8918598.0
2006-01-13 11:34:00,2.05395,2.05399,2.05372,2.05372,11712787.0
2006-01-13 11:35:00,2.05382,2.05408,2.05373,2.05408,3369346.0
2006-01-13 11:36:00,2.05405,2.05405,2.05355,2.05402,7043134.0
2006-01-13 11:37:00,2.05408,2.05426,2.05406,2.05417,1345662.0
2006-01-13 11:38:00,2.05425,2.05485,2.05425,2.05485,6383094.0
2006-01-13 11:39:00,2.05489,2.05516,2.05489,2.05516,3051771.0
2006-01-13 11:40:00,2.05514,2.05528,2.05514,2.05528,7584582.0
2006-01-13 11:41:00,2.05537,2.05569,2.05537,2.05556,10829027.0
2006-01-13 11:42:00,2.05579,2.05611,2.05579,2.05611,4722847.0
2006-01-13 11:43:00,2.05621,2.05661,2.05621,2.0564,1429333.0
2006-01-13 11:44:00,2.05649,2.05667,2.05649,2.05655,3298221.0
2006-01-13 11:45:00,2.05645,2.05645,2.05615,2.05622,2990534.0
2006-01-13 11:46:00,2.05641,2.05656,2.05641,2.0565,4404084.0
2006-01-13 11:47:00,2.05636,2.05648,2.05625,2.05643,986318.0
2006-01-13 11:48:00,2.05639,2.05642,2.05621,2.05621,4949229.0
2006-01-13 11:49:00,2.05609,2.05609,2.05572,2.05572,2377310.0
2006-01-13 11:50:00,2.05575,2.05575,2.05527,2.05527,3249921.0
2006-01-13 11:51:00,2.05514,2.05514,2.05486,2.05486,2431167.0
2006-01-13 11:52:00,2.05473,2.05473,2.05455,2.05455,11007116.0
2006-01-13 11:53:00,2.05456,2.05456,2.05421,2.05431,2505020.0
2006-01-13 11:54:00,2.05423,2.05437,2.05414,2.05414,5414968.0
2006-01-13 11:55:00,2.05408,2.05408,2.05384,2.05384,20238984.0
2006-01-13 11:56:00,2.05389,2.05403,2.05381,2.05381,2792229.0
2006-01-13 11:57:00,2.05384,2.05384,2.05356,2.05356,464085.0
2006-01-13 11:58:00,2.05352,2.05352,2.05307,2.05317,3503130.0
2006-01-13 11:59:00,2.05318,2.05319,2.05263,2.05263,2524313.0
2006-01-13 12:00:00,2.05271,2.05289,2.05249,2.05275,19434584.0
2006-01-13 12:01:00,2.05272,2.05272,2.05256,2.05267,8276362.0
2006-01-13 12:02:00,2.0527,2.05287,2.0527,2.05287,2509381.0
2006-01-13 12:03:00,2.05289,2.05301,2.05283,2.05283,10701608.0
2006-01-13 12:04:00,2.0526,2.0527,2.0524,2.0524,9006062.0
2006-01-13 12:05:00,2.0524,2.0524,2.05215,2.05215,2903211.0
2006-01-13 12:06:00,2.05231,2.05238,2.05222,2.05222,6527352.0
2006-01-13 12:07:00,2.05227,2.05229,2.05205,2.05205,878436.0
2006-01-13 12:08:00,2.05204,2.05204,2.05184,2.05184,6418122.0
2006-01-13 12:09:00,2.05177,2.05212,2.05177,2.05212,2653184.0
2006-01-13 12:10:00,2.05208,2.05208,2.0518,2.0518,1977956.0
2006-01-13 12:11:00,2.05178,2.05178,2.05136,2.05136,12336066.0
2006-01-13 12:12:00,2.05136,2.05144,2.05125,2.0514,2068417.0
2006-01-13 12:13:00,2.05144,2.05144,2.05121,2.05122,14091270.0
2006-01-13 12:14:00,2.05136,2.05155,2.05136,2.05136,10523041.0
2006-01-13 12:15:00,2.05134,2.0514,2.05122,2.0514,10207326.0
2006-01-13 12:16:00,2.0514,2.05143,2.05138,2.05139,2179033.0
2006-01-13 12:17:00,2.05133,2.0514,2.05118,2.05139,1201648.0
2006-01-13 12:18:00,2.05152,2.05162,2.05126,2.05126,605388.0
2006-01-13 12:19:00,2.05122,2.05123,2.05092,2.05092,2395076.0
2006-01-13 12:20:00,2.05073,2.05088,2.05069,2.05088,1138866.0
2006-01-13 12:21:00,2.05098,2.05109,2.05098,2.05109,6379565.0
2006-01-13 12:22:00,2.05122,2.05165,2.05122,2.05165,8148359.0
2006-01-13 12:23:00,2.05162,2.05162,2.05133,2.05135,5513709.0
2006-01-13 12:24:00,2.05128,2.05139,2.05109,2.05139,3028342.0
2006-01-13 12:25:00,2.05143,2.05143,2.0513,2.05133,22014487.0
2006-01-13 12:26:00,2.0513,2.05153,2.05085,2.05153,10893698.0
2006-01-13 12:27:00,2.05148,2.05151,2.05121,2.05121,5238954.0
2006-01-13 12:28:00,2.05097,2.05097,2.05041,2.05043,2831694.0
2006-01-13 12:29:00,2.05031,2.05031,2.05012,2.05021,8306602.0
2006-01-13 12:30:00,2.05008,2.05008,2.0499,2.0499,19092375.0
2006-01-13 12:31:00,2.04985,2.04988,2.04951,2.04961,4911601.0
2006-01-13 12:32:00,2.04982,2.05047,2.04972,2.05046,12177275.0
2006-01-13 12:33:00,2.05058,2.05083,2.05049,2.05083,4168565.0
2006-01-13 12:34:00,2.05095,2.05104,2.05086,2.05095,12289872.0
2006-01-13 12:35:00,2.05085,2.05085,2.05043,2.05043,4586038.0
2006-01-13 12:36:00,2.05036,2.05036,2.04963,2.04963,2151027.0
2006-01-13 12:37:00,2.04997,2.04997,2.04984,2.04992,4566152.0
2006-01-13 12:38:00,2.04998,2.05027,2.04998,2.05027,22731860.0
2006-01-13 12:39:00,2.05031,2.05037,2.05013,2.05024,8923225.0
2006-01-13 12:40:00,2.0502,2.0502,2.05,2.05004,9715244.0
2006-01-13 12:41:00,2.04987,2.04987,2.04961,2.04963,3236203.0
2006-01-13 12:42:00,2.04951,2.04951,2.04921,2.04938,13477987.0
2006-01-13 12:43:00,2.04948,2.04969,2.04947,2.04969,25415815.0
2006-01-13 12:44:00,2.04973,2.04988,2.04942,2.04986,7692892.0
2006-01-13 12:45:00,2.04997,2.05026,2.04997,2.05026,8139418.0
2006-01-13 12:46:00,2.05044,2.0506,2.05044,2.0506,1782636.0
2006-01-13 12:47:00,2.05053,2.05125,2.05053,2.05125,2905619.0
2006-01-13 12:48:00,2.05129,2.0514,2.05122,2.0514,2120150.0
2006-01-13 12:49:00,2.05142,2.05155,2.05142,2.05155,6454012.0
2006-01-13 12:50:00,2.0516,2.05171,2.05157,2.0517,2671996.0
2006-01-13 12:51:00,2.05162,2.05191,2.05159,2.05191,7592873.0
2006-01-13 12:52:00,2.05196,2.05199,2.05179,2.05179,3429800.0
2006-01-13 12:53:00,2.0516,2.0516,2.05131,2.05131,1754370.0
2006-01-13 12:54:00,2.05137,2.05151,2.05137,2.05149,3221420.0
2006-01-13 12:55:00,2.05164,2.05175,2.05164,2.0517,5633867.0
2006-01-13 12:56:00,2.05169,2.05204,2.05169,2.05204,2262595.0
2006-01-13 12:57:00,2.05212,2.05215,2.05196,2.05211,2386545.0
2006-01-13 12:58:00,2.05196,2.05199,2.05185,2.05196,3128150.0
2006-01-13 12:59:00,2.05201,2.0521,2.05196,2.05196,2644909.0
2006-01-13 13:00:00,2.05184,2.05184,2.05153,2.05153,14085286.0
2006-01-13 13:01:00,2.05156,2.05157,2.05139,2.05148,9097006.0
2006-01-13 13:02:00,2.05137,2.05137,2.05091,2.05091,1681092.0
2006-01-13 13:03:00,2.05095,2.05132,2.05086,2.05132,12202930.0
2006-01-13 13:04:00,2.05141,2.05149,2.05128,2.05138,8373246.0
2006-01-13 13:05:00,2.05131,2.05131,2.05064,2.05085,1521572.0
2006-01-13 13:06:00,2.05086,2.05103,2.05086,2.05097,14406991.0
2006-01-13 13:07:00,2.05095,2.05095,2.05069,2.05089,8249166.0
2006-01-13 13:08:00,2.05087,2.05087,2.0507,2.05072,8026876.0
2006-01-13 13:09:00,2.05042,2.05043,2.04989,2.04995,12794734.0
2006-01-13 13:10:00,2.05014,2.05086,2.05014,2.05086,2236355.0
2006-01-13 13:11:00,2.05042,2.05113,2.05042,2.05113,11390857.0
2006-01-13 13:12:00,2.05135,2.05135,2.05117,2.05135,6498240.0
2006-01-13 13:13:00,2.05123,2.05123,2.05068,2.05068,5035477.0
2006-01-13 13:14:00,2.05058,2.05062,2.05037,2.05055,12108872.0
2006-01-13 13:15:00,2.05076,2.05101,2.05076,2.05095,8515171.0
2006-01-13 13:16:00,2.05084,2.05084,2.05063,2.05076,1782963.0
2006-01-13 13:17:00,2.05076,2.05076,2.05059,2.05072,7373921.0
2006-01-13 13:19:00,2.05077,2.05083,2.05052,2.05063,2364079.0
2006-01-13 13:20:00,2.05058,2.05058,2.05044,2.05049,8084251.0
2006-01-13 13:21:00,2.05044,2.05044,2.05024,2.05027,2450323.0
2006-01-13 13:22:00,2.05022,2.05022,2.05,2.05008,12378811.0
2006-01-13 13:23:00,2.05003,2.05003,2.04983,2.04995,9115778.0
2006-01-13 13:24:00,2.04997,2.05008,2.0499,2.04999,10551750.0
2006-01-13 13:25:00,2.05014,2.0502,2.05006,2.0502,1283100.0
2006-01-13 13:26:00,2.05024,2.05024,2.05005,2.05012,1906979.0
2006-01-13 13:27:00,2.04993,2.05018,2.04993,2.05018,2621668.0
2006-01-13 13:28:00,2.0502,2.0502,2.05004,2.05014,9100806.0
2006-01-13 13:29:00,2.05027,2.05036,2.05014,2.05031,7266509.0
2006-01-13 13:30:00,2.05041,2.05057,2.05041,2.0505,3362514.0
2006-01-13 13:31:00,2.05068,2.05085,2.05065,2.05085,11432012.0
2006-01-13 13:33:00,2.05087,2.05092,2.05087,2.05092,4600443.0
2006-01-13 13:34:00,2.05091,2.05131,2.05091,2.05131,1638829.0
2006-01-13 13:35:00,2.05136,2.05187,2.05136,2.05187,3224051.0
2006-01-13 13:36:00,2.05177,2.05184,2.05155,2.05172,5144866.0
2006-01-13 13:38:00,2.05172,2.0518,2.05136,2.05169,3857623.0
2006-01-13 13:39:00,2.05203,2.05227,2.05203,2.05227,2354640.0
2006-01-13 13:40:00,2.0524,2.05271,2.0524,2.05271,5978169.0
2006-01-13 13:41:00,2.05279,2.05312,2.05279,2.05312,18012775.0
2006-01-13 13:42:00,2.05303,2.05306,2.05283,2.05283,15858208.0
2006-01-13 13:43:00,2.05282,2.05282,2.05249,2.05249,3513262.0
2006-01-13 13:44:00,2.05212,2.05258,2.05212,2.05239,18096624.0
2006-01-13 13:45:00,2.05238,2.05245,2.05222,2.05222,2186073.0
2006-01-13 13:46:00,2.05213,2.05213,2.0518,2.0518,2758187.0
2006-01-13 13:47:00,2.05165,2.0517,2.05148,2.05148,3622051.0
2006-01-13 13:48:00,2.0513,2.0513,2.05047,2.05047,3912845.0
2006-01-13 13:49:00,2.05044,2.05044,2.05018,2.05018,10771185.0
2006-01-13 13:50:00,2.05012,2.05012,2.04953,2.04953,8263028.0
2006-01-13 13:51:00,2.04953,2.04978,2.04953,2.04954,9301127.0
2006-01-13 13:52:00,2.04949,2.04986,2.04938,2.04986,19910708.0
2006-01-13 13:53:00,2.04987,2.05019,2.04976,2.04976,3413074.0
2006-01-13 13:54:00,2.04945,2.04949,2.04929,2.04948,1640656.0
2006-01-13 13:55:00,2.04965,2.05018,2.04965,2.05011,9812312.0
2006-01-13 13:56:00,2.05038,2.05054,2.05031,2.0505,11033844.0
2006-01-13 13:57:00,2.05041,2.05041,2.0502,2.0502,5109035.0
2006-01-13 13:58:00,2.05027,2.05027,2.04988,2.04988,11542071.0
2006-01-13 13:59:00,2.04974,2.04983,2.0497,2.0497,16363973.0
2006-01-13 14:00:00,2.04955,2.04955,2.04917,2.04948,14591589.0
2006-01-13 14:01:00,2.04962,2.04962,2.04937,2.04937,13247115.0
2006-01-13 14:02:00,2.04943,2.04957,2.04943,2.04952,8381747.0
2006-01-13 14:03:00,2.0497,2.04986,2.04955,2.04986,15407374.0
2006-01-13 14:04:00,2.04981,2.04981,2.04936,2.04963,4340845.0
2006-01-13 14:05:00,2.04974,2.04982,2.04962,2.04962,5516118.0
2006-01-13 14:06:00,2.04984,2.05004,2.04984,2.04998,3978102.0
2006-01-13 14:07:00,2.05005,2.05012,2.04991,2.05005,6940500.0
2006-01-13 14:08:00,2.05002,2.05004,2.04989,2.05004,3755276.0
2006-01-13 14:09:00,2.05012,2.05012,2.04989,2.05004,1315951.0
2006-01-13 14:11:00,2.04984,2.05005,2.04984,2.05005,10768115.0
2006-01-13 14:12:00,2.05006,2.0501,2.05,2.05,180741.0
2006-01-13 14:13:00,2.04979,2.04991,2.04979,2.04984,1590216.0
2006-01-13 14:14:00,2.0498,2.0498,2.04968,2.04968,1883892.0
2006-01-13 14:15:00,2.04964,2.04964,2.04915,2.0495,4907452.0
2006-01-13 14:16:00,2.0495,2.04976,2.04927,2.04971,6659072.0
2006-01-13 14:17:00,2.04976,2.04986,2.04975,2.0498,894886.0
2006-01-13 14:18:00,2.0498,2.0498,2.04955,2.04958,4332648.0
2006-01-13 14:19:00,2.04965,2.04977,2.04965,2.04977,2780437.0
2006-01-13 14:20:00,2.04978,2.04994,2.04978,2.04994,13162640.0
2006-01-13 14:21:00,2.05001,2.05019,2.05001,2.05004,2486075.0
2006-01-13 14:22:00,2.04997,2.04997,2.04977,2.04977,6307482.0
2006-01-13 14:23:00,2.04977,2.05002,2.04965,2.05002,8111275.0
2006-01-13 14:24:00,2.05013,2.05026,2.05013,2.05023,7023001.0
2006-01-13 14:25:00,2.0502,2.0502,2.04997,2.04997,4815303.0
2006-01-13 14:26:00,2.05003,2.05014,2.04995,2.04996,9752238.0
2006-01-13 14:27:00,2.05,2.05,2.0496,2.04961,14600905.0
2006-01-13 14:28:00,2.04965,2.0497,2.04955,2.04955,11493296.0
2006-01-13 14:29:00,2.04965,2.05021,2.04965,2.05021,4034074.0
2006-01-13 14:30:00,2.0502,2.0502,2.0499,2.04999,909422.0
2006-01-13 14:31:00,2.04986,2.04986,2.04972,2.04972,3382464.0
2006-01-13 14:32:00,2.04974,2.04997,2.04974,2.04997,2745822.0
2006-01-13 14:33:00,2.04999,2.05017,2.04971,2.04998,3804800.0
2006-01-13 14:35:00,2.04997,2.05012,2.0499,2.05012,12472116.0
2006-01-13 14:36:00,2.05015,2.05031,2.05013,2.05017,11853630.0
2006-01-13 14:37:00,2.05047,2.05067,2.05047,2.05053,5719436.0
2006-01-13 14:38:00,2.05043,2.05061,2.05035,2.05061,4773902.0
2006-01-13 14:39:00,2.05064,2.05066,2.05019,2.05063,4807171.0
2006-01-13 14:40:00,2.05058,2.05059,2.05043,2.05059,13421665.0
2006-01-13 14:41:00,2.05051,2.05051,2.05035,2.05037,7870258.0
2006-01-13 14:42:00,2.05023,2.05025,2.05008,2.05023,1894150.0
2006-01-13 14:43:00,2.05041,2.05116,2.05041,2.05116,1087970.0
2006-01-13 14:45:00,2.05104,2.05124,2.05104,2.05121,1328414.0
2006-01-13 14:46:00,2.05105,2.05105,2.05067,2.05067,2954555.0
2006-01-13 14:47:00,2.05066,2.05069,2.05052,2.05069,9797823.0
2006-01-13 14:48:00,2.05061,2.05061,2.05028,2.05028,5315477.0
2006-01-13 14:50:00,2.05014,2.05014,2.04991,2.05007,2895262.0
2006-01-13 14:51:00,2.05015,2.05025,2.05015,2.05025,4402901.0
2006-01-13 14:52:00,2.05043,2.05098,2.05043,2.05098,3432973.0
2006-01-13 14:53:00,2.05103,2.05142,2.05103,2.05137,11872374.0
2006-01-13 14:54:00,2.05135,2.05135,2.05095,2.05095,2792131.0
2006-01-13 14:55:00,2.05094,2.05094,2.05069,2.05069,2462992.0
2006-01-13 14:56:00,2.05064,2.05064,2.05042,2.05042,3393415.0
2006-01-13 14:57:00,2.0504,2.05041,2.05012,2.05012,10603599.0
2006-01-13 14:58:00,2.05005,2.05005,2.04982,2.04982,2688960.0
2006-01-13 14:59:00,2.04973,2.04973,2.04934,2.04936,3906645.0
2006-01-13 15:00:00,2.04942,2.04942,2.04897,2.04905,6719789.0
2006-01-13 15:01:00,2.04886,2.04886,2.04845,2.0485,2563457.0
2006-01-13 15:02:00,2.04869,2.0488,2.04853,2.04853,15746767.0
2006-01-13 15:03:00,2.04846,2.04908,2.04844,2.04908,1867466.0
2006-01-13 15:04:00,2.04923,2.04957,2.04919,2.04957,3804871.0
2006-01-13 15:05:00,2.04958,2.04988,2.04958,2.04981,1092310.0
2006-01-13 15:06:00,2.0497,2.0497,2.04933,2.04943,3682386.0
2006-01-13 15:07:00,2.0494,2.04955,2.04935,2.04955,4585311.0
2006-01-13 15:08:00,2.04955,2.04986,2.04955,2.04986,3319382.0
2006-01-13 15:09:00,2.04972,2.05011,2.04972,2.05011,2395823.0
2006-01-13 15:10:00,2.05005,2.05005,2.04993,2.04993,3539167.0
2006-01-13 15:11:00,2.05006,2.05046,2.05006,2.05032,7921505.0
2006-01-13 15:12:00,2.05016,2.05016,2.04953,2.04966,919706.0
2006-01-13 15:13:00,2.04948,2.04948,2.04912,2.04912,16036636.0
2006-01-13 15:14:00,2.04906,2.04917,2.04893,2.04893,2428527.0
2006-01-13 15:15:00,2.04893,2.04915,2.04891,2.04915,4816007.0
2006-01-13 15:16:00,2.04937,2.04989,2.04937,2.04989,9137884.0
2006-01-13 15:17:00,2.04982,2.04988,2.04982,2.04985,17509592.0
2006-01-13 15:18:00,2.04996,2.04998,2.04985,2.04985,8637828.0
2006-01-13 15:19:00,2.04989,2.04997,2.04975,2.04997,2759568.0
2006-01-13 15:20:00,2.0501,2.05029,2.0501,2.0502,12647428.0
2006-01-13 15:21:00,2.05035,2.05046,2.05023,2.05033,13776536.0
2006-01-13 15:22:00,2.05025,2.05025,2.04981,2.04981,12694093.0
2006-01-13 15:23:00,2.04959,2.04959,2.04914,2.04914,6668674.0
2006-01-13 15:24:00,2.0492,2.0492,2.04869,2.04869,8431203.0
2006-01-13 15:25:00,2.04881,2.04885,2.0486,2.04861,4980258.0
2006-01-13 15:26:00,2.04841,2.04848,2.04804,2.04848,5372863.0
2006-01-13 15:27:00,2.04849,2.04851,2.04838,2.04842,4924574.0
2006-01-13 15:28:00,2.04842,2.04882,2.04841,2.04882,3883221.0
2006-01-13 15:29:00,2.04882,2.04882,2.04836,2.04836,7375710.0
2006-01-13 15:30:00,2.04823,2.04826,2.04806,2.04825,11191125.0
2006-01-13 15:31:00,2.04824,2.04856,2.04824,2.04856,14140130.0
2006-01-13 15:32:00,2.04848,2.04891,2.04848,2.04891,2786451.0
2006-01-13 15:33:00,2.04883,2.04905,2.04863,2.04905,10199202.0
2006-01-13 15:34:00,2.04907,2.04938,2.049,2.04938,20466927.0
2006-01-13 15:35:00,2.04937,2.04965,2.04937,2.04956,5012617.0
2006-01-13 15:36:00,2.04975,2.05001,2.04969,2.05001,9327741.0
2006-01-13 15:37:00,2.05001,2.05042,2.05001,2.05028,11279681.0
2006-01-13 15:38:00,2.05044,2.05072,2.05044,2.05072,6194864.0
2006-01-13 15:39:00,2.05064,2.05111,2.05058,2.05111,10413492.0
2006-01-13 15:40:00,2.05112,2.05143,2.05112,2.05143,3616011.0
2006-01-13 15:41:00,2.05142,2.05188,2.05138,2.05187,9832678.0
2006-01-13 15:42:00,2.05184,2.05217,2.05184,2.05217,11891209.0
2006-01-13 15:43:00,2.0523,2.05257,2.0523,2.05257,3611363.0
2006-01-13 15:44:00,2.05259,2.05297,2.05259,2.05297,9590004.0
2006-01-13 15:45:00,2.05317,2.05317,2.05284,2.05284,7331551.0
2006-01-13 15:46:00,2.05289,2.05309,2.05273,2.05309,3784369.0
2006-01-13 15:47:00,2.05314,2.05344,2.05305,2.05342,3302441.0
2006-01-13 15:48:00,2.05332,2.05337,2.05276,2.05337,9818527.0
2006-01-13 15:49:00,2.05341,2.05351,2.0531,2.0531,3032881.0
2006-01-13 15:50:00,2.0531,2.0531,2.05285,2.05286,6302019.0
2006-01-13 15:51:00,2.05287,2.05303,2.05276,2.05284,5951996.0
2006-01-13 15:52:00,2.05282,2.05282,2.05263,2.05263,9211771.0
2006-01-13 15:53:00,2.05258,2.05302,2.05252,2.05302,1759705.0
2006-01-13 15:54:00,2.05313,2.05313,2.05274,2.05274,4093769.0
2006-01-13 15:55:00,2.05258,2.05258,2.05232,2.05235,1328170.0
2006-01-13 15:56:00,2.05238,2.0526,2.05223,2.0526,6926427.0
2006-01-13 15:57:00,2.05265,2.05265,2.05172,2.05172,14216885.0
2006-01-13 15:58:00,2.0518,2.0518,2.0513,2.0513,11167400.0
2006-01-13 15:59:00,2.05143,2.05143,2.05127,2.05127,5519777.0
2006-01-13 16:00:00,2.05133,2.05181,2.05133,2.05181,4593181.0
2006-01-13 16:01:00,2.05189,2.05192,2.05172,2.05172,6911474.0
2006-01-13 16:02:00,2.05185,2.05188,2.05163,2.05163,13823577.0
2006-01-13 16:03:00,2.05139,2.05159,2.05132,2.05143,17203516.0
2006-01-13 16:04:00,2.0516,2.05189,2.0516,2.05189,3092825.0
2006-01-13 16:05:00,2.05154,2.05185,2.05152,2.05152,11390421.0
2006-01-13 16:06:00,2.0514,2.0518,2.0513,2.0518,8698185.0
2006-01-13 16:07:00,2.052,2.05216,2.052,2.05204,3537875.0
2006-01-13 16:08:00,2.05213,2.05228,2.05213,2.05228,2208549.0
2006-01-13 16:09:00,2.05237,2.05259,2.05229,2.05259,13533997.0
2006-01-13 16:10:00,2.05278,2.05326,2.05278,2.05326,1976282.0
2006-01-13 16:11:00,2.05319,2.05319,2.05277,2.05277,5618326.0
2006-01-13 16:12:00,2.05288,2.05337,2.05285,2.05337,6512704.0
2006-01-13 16:13:00,2.05363,2.05406,2.05363,2.05406,2297018.0
2006-01-13 16:14:00,2.05428,2.05479,2.05428,2.05479,2422703.0
2006-01-13 16:15:00,2.0548,2.0549,2.05469,2.05469,5739854.0
2006-01-13 16:16:00,2.05487,2.05522,2.05487,2.05513,1836527.0
2006-01-13 16:17:00,2.05525,2.05535,2.05509,2.05509,15285040.0
2006-01-13 16:18:00,2.0551,2.05556,2.0551,2.05555,4132004.0
2006-01-13 16:19:00,2.05557,2.05596,2.05557,2.05596,5007523.0
2006-01-13 16:20:00,2.05599,2.05629,2.05599,2.05629,2030410.0
2006-01-13 16:21:00,2.05627,2.05657,2.05627,2.05645,8543627.0
2006-01-13 16:22:00,2.05641,2.05641,2.05615,2.05615,13844152.0
2006-01-13 16:23:00,2.05612,2.05612,2.05571,2.05574,7264588.0
2006-01-13 16:24:00,2.05571,2.05571,2.05501,2.05538,5201412.0
2006-01-13 16:25:00,2.05527,2.05553,2.05527,2.05547,2437917.0
2006-01-13 16:26:00,2.05535,2.05535,2.05495,2.05495,2224221.0
2006-01-13 16:27:00,2.05473,2.05489,2.05435,2.05435,11275460.0
2006-01-13 16:28:00,2.05423,2.05423,2.05399,2.05415,9331649.0
2006-01-13 16:29:00,2.05418,2.0542,2.05401,2.0542,12103433.0
2006-01-13 16:30:00,2.05427,2.05438,2.05412,2.05438,8397610.0
2006-01-13 16:31:00,2.05448,2.05455,2.05422,2.05455,1389057.0
2006-01-13 16:32:00,2.05456,2.05518,2.05456,2.05518,12028113.0
2006-01-13 16:33:00,2.05523,2.05588,2.05523,2.05588,1021511.0
2006-01-13 16:34:00,2.05614,2.05642,2.05608,2.05608,2660108.0
2006-01-13 16:35:00,2.05604,2.05619,2.05587,2.05587,11853496.0
2006-01-13 16:36:00,2.05575,2.05575,2.05553,2.05565,7090378.0
2006-01-13 16:37:00,2.05568,2.05597,2.05568,2.05597,10281074.0
2006-01-13 16:38:00,2.05603,2.05624,2.05589,2.05621,2089997.0
2006-01-13 16:39:00,2.05616,2.05616,2.05556,2.05556,2905447.0
2006-01-13 16:40:00,2.05547,2.05581,2.05547,2.05581,3454032.0
2006-01-13 16:41:00,2.05566,2.05575,2.05544,2.05544,12774137.0
2006-01-13 16:42:00,2.05567,2.05626,2.05567,2.05626,2388334.0
2006-01-13 16:43:00,2.05633,2.05655,2.05626,2.05626,4182910.0
2006-01-13 16:44:00,2.05632,2.05632,2.05598,2.05598,1631006.0
2006-01-13 16:45:00,2.0559,2.05615,2.0559,2.05607,2568371.0
2006-01-13 16:46:00,2.05622,2.05658,2.05622,2.05658,16456403.0
2006-01-13 16:47:00,2.05659,2.05659,2.05607,2.05608,8132531.0
2006-01-13 16:48:00,2.05602,2.05606,2.05564,2.05564,5631981.0
2006-01-13 16:49:00,2.05552,2.05557,2.05528,2.05528,5283530.0
2006-01-13 16:50:00,2.05536,2.05536,2.055,2.05501,1714564.0
2006-01-13 16:51:00,2.05503,2.05503,2.05477,2.05477,5787365.0
2006-01-13 16:52:00,2.05473,2.05473,2.05435,2.05435,18492680.0
2006-01-13 16:53:00,2.05421,2.0544,2.05421,2.05423,966400.0
2006-01-13 16:54:00,2.05425,2.05425,2.05405,2.05414,9717035.0
2006-01-13 16:55:00,2.05434,2.05454,2.05434,2.05454,10597805.0
2006-01-13 16:56:00,2.05455,2.05476,2.05452,2.05472,5945465.0
2006-01-13 16:57:00,2.0548,2.05494,2.05467,2.05472,7017491.0
2006-01-13 16:58:00,2.05473,2.05506,2.05473,2.05493,1932103.0
2006-01-13 16:59:00,2.05479,2.05482,2.05436,2.05436,5816847.0
2006-01-13 17:00:00,2.05428,2.05449,2.05403,2.0544,1700613.0
2006-01-13 17:01:00,2.05436,2.05465,2.05436,2.05465,9716822.0
2006-01-13 17:02:00,2.05467,2.05532,2.05467,2.05532,13253219.0
2006-01-13 17:03:00,2.05563,2.05636,2.05563,2.05636,9346802.0
2006-01-13 17:04:00,2.05634,2.05634,2.05613,2.05621,2025488.0
2006-01-13 17:05:00,2.0561,2.05624,2.05594,2.05624,4701640.0
2006-01-13 17:06:00,2.05621,2.0564,2.05621,2.0564,247583.0
2006-01-13 17:07:00,2.05632,2.05659,2.05632,2.05659,686846.0
2006-01-13 17:08:00,2.05661,2.05679,2.05655,2.05679,2620858.0
2006-01-13 17:09:00,2.05685,2.05719,2.05679,2.0571,3575569.0
2006-01-13 17:10:00,2.05705,2.05705,2.057,2.05705,3629990.0
2006-01-13 17:11:00,2.0571,2.05716,2.05703,2.05716,3939314.0
2006-01-13 17:12:00,2.05721,2.05735,2.05721,2.05728,3173579.0
2006-01-13 17:13:00,2.05727,2.05727,2.05655,2.05655,635951.0
2006-01-13 17:14:00,2.05694,2.05699,2.0568,2.05699,1728691.0
2006-01-13 17:15:00,2.05711,2.05744,2.05711,2.05744,5890341.0
2006-01-13 17:16:00,2.05742,2.0575,2.05731,2.05731,4075128.0
2006-01-13 17:17:00,2.05723,2.05738,2.05722,2.05738,6623449.0
2006-01-13 17:18:00,2.05747,2.05772,2.05734,2.05772,3018792.0
2006-01-13 17:19:00,2.05764,2.05784,2.05759,2.05778,4071074.0
2006-01-13 17:20:00,2.05783,2.05783,2.05766,2.05766,1164051.0
2006-01-13 17:21:00,2.05758,2.05758,2.05736,2.05746,3802250.0
2006-01-13 17:22:00,2.05772,2.05805,2.05772,2.05804,1224241.0
2006-01-13 17:23:00,2.058,2.05849,2.058,2.05849,3219245.0
2006-01-13 17:24:00,2.0585,2.05883,2.0585,2.05861,4631020.0
2006-01-13 17:25:00,2.0586,2.0586,2.05793,2.05793,1614090.0
2006-01-13 17:26:00,2.05822,2.05822,2.05762,2.05762,8425356.0
2006-01-13 17:27:00,2.05773,2.05773,2.0573,2.0573,17435965.0
2006-01-13 17:28:00,2.05744,2.05767,2.05744,2.05767,18501154.0
2006-01-13 17:29:00,2.05767,2.05776,2.05742,2.05742,7681558.0
2006-01-13 17:30:00,2.05715,2.05715,2.05672,2.05672,11474542.0
2006-01-13 17:31:00,2.0568,2.0571,2.0568,2.0571,4508192.0
2006-01-13 17:32:00,2.05717,2.05721,2.05698,2.05698,669791.0
2006-01-13 17:33:00,2.05679,2.05681,2.0567,2.0567,4362064.0
2006-01-13 17:34:00,2.05677,2.05707,2.0567,2.05707,2443799.0
2006-01-13 17:35:00,2.05698,2.05742,2.05698,2.05742,2956087.0
2006-01-13 17:36:00,2.05743,2.05753,2.05739,2.05753,9212352.0
2006-01-13 17:37:00,2.05746,2.05747,2.05737,2.05747,954391.0
2006-01-13 17:38:00,2.05751,2.05752,2.0572,2.0572,10886600.0
2006-01-13 17:39:00,2.0571,2.0572,2.05703,2.0572,749116.0
2006-01-13 17:40:00,2.05733,2.05759,2.05733,2.05737,9402742.0
2006-01-13 17:41:00,2.05738,2.05738,2.05705,2.05705,14139453.0
2006-01-13 17:42:00,2.05682,2.05682,2.05617,2.05617,9467976.0
2006-01-13 17:43:00,2.05625,2.05661,2.05597,2.05661,8626284.0
2006-01-13 17:44:00,2.05676,2.05762,2.05676,2.05736,2569551.0
2006-01-13 17:45:00,2.05757,2.05794,2.05757,2.05794,1344466.0
2006-01-13 17:46:00,2.05791,2.05791,2.05774,2.05774,7469234.0
2006-01-13 17:47:00,2.05736,2.05736,2.05718,2.05718,8303423.0
2006-01-13 17:48:00,2.05728,2.05794,2.05728,2.05775,8829912.0
2006-01-13 17:49:00,2.05808,2.05835,2.05805,2.05834,9717689.0
2006-01-13 17:50:00,2.0582,2.0582,2.05734,2.05734,1611893.0
2006-01-13 17:51:00,2.05749,2.05749,2.057,2.057,3680189.0
2006-01-13 17:52:00,2.05703,2.05704,2.05675,2.05678,17169448.0
2006-01-13 17:53:00,2.05676,2.05702,2.05676,2.05688,10932993.0
2006-01-13 17:54:00,2.05673,2.05673,2.05596,2.05596,8194288.0
2006-01-13 17:55:00,2.05587,2.056,2.05587,2.056,8480407.0
2006-01-13 17:56:00,2.05605,2.05609,2.05586,2.05586,4555125.0
2006-01-13 17:57:00,2.05609,2.05634,2.05609,2.0563,10953800.0
2006-01-13 17:58:00,2.05634,2.0564,2.05598,2.05598,2099720.0
2006-01-13 17:59:00,2.0559,2.05595,2.0558,2.05595,16699035.0
2006-01-13 18:00:00,2.05574,2.05574,2.05553,2.05553,623943.0
2006-01-13 18:01:00,2.05546,2.0555,2.05527,2.05527,12370318.0
2006-01-13 18:02:00,2.05523,2.05523,2.05499,2.05513,6719367.0
2006-01-13 18:03:00,2.05518,2.05518,2.05473,2.05473,9112265.0
2006-01-13 18:04:00,2.05483,2.05492,2.05459,2.05459,5328513.0
2006-01-13 18:05:00,2.05449,2.05453,2.0541,2.05453,9305333.0
2006-01-13 18:06:00,2.05444,2.0551,2.05444,2.0551,1382965.0
2006-01-13 18:07:00,2.05515,2.05537,2.05515,2.0552,7045555.0
2006-01-13 18:08:00,2.05512,2.05529,2.055,2.05529,7922233.0
2006-01-13 18:09:00,2.05542,2.0559,2.05542,2.05572,15663201.0
2006-01-13 18:10:00,2.0558,2.0559,2.05568,2.0559,5069932.0
2006-01-13 18:11:00,2.05601,2.05601,2.05537,2.0556,11641018.0
2006-01-13 18:12:00,2.05564,2.05564,2.0553,2.0553,1864140.0
2006-01-13 18:13:00,2.0553,2.0553,2.05497,2.05497,2491279.0
2006-01-13 18:14:00,2.05508,2.05524,2.05497,2.05497,1239568.0
2006-01-13 18:15:00,2.05474,2.05475,2.05456,2.05456,6396651.0
2006-01-13 18:16:00,2.05459,2.05491,2.05459,2.05488,7470517.0
2006-01-13 18:17:00,2.05501,2.05501,2.0548,2.0548,1909200.0
2006-01-13 18:18:00,2.05497,2.05508,2.05495,2.05498,10886999.0
2006-01-13 18:19:00,2.05492,2.05502,2.05459,2.05495,8922917.0
2006-01-13 18:20:00,2.05504,2.05572,2.05504,2.05572,5085352.0
2006-01-13 18:21:00,2.05604,2.05627,2.05604,2.05627,25208087.0
2006-01-13 18:22:00,2.05628,2.05634,2.05614,2.05634,10020397.0
2006-01-13 18:23:00,2.05634,2.05687,2.05634,2.05687,8943120.0
2006-01-13 18:24:00,2.05701,2.05765,2.05694,2.05765,4828813.0
2006-01-13 18:25:00,2.05777,2.05797,2.05777,2.05797,8865400.0
2006-01-13 18:26:00,2.05805,2.05818,2.05767,2.05767,5130947.0
2006-01-13 18:27:00,2.05766,2.05792,2.05766,2.05783,2252107.0
2006-01-13 18:28:00,2.05798,2.05837,2.05798,2.05833,8379964.0
2006-01-13 18:29:00,2.05824,2.05824,2.0577,2.0577,5641539.0
2006-01-13 18:30:00,2.05761,2.05761,2.05729,2.05729,12891748.0
2006-01-13 18:31:00,2.05723,2.05723,2.05707,2.05708,1228713.0
2006-01-13 18:32:00,2.057,2.057,2.05668,2.05671,9556466.0
2006-01-13 18:33:00,2.0568,2.05726,2.05655,2.05726,7980643.0
2006-01-13 18:34:00,2.05749,2.05752,2.05721,2.05721,1434016.0
2006-01-13 18:35:00,2.05724,2.05776,2.05724,2.05776,5328857.0
2006-01-13 18:36:00,2.05773,2.05773,2.05694,2.05745,2280101.0
2006-01-13 18:37:00,2.05748,2.05759,2.05721,2.05744,3588885.0
2006-01-13 18:38:00,2.05736,2.05736,2.05708,2.05709,10278129.0
2006-01-13 18:39:00,2.0573,2.0575,2.05715,2.05723,8740626.0
2006-01-13 18:40:00,2.05741,2.05765,2.05729,2.05729,780550.0
2006-01-13 18:41:00,2.05677,2.0573,2.05677,2.05702,1724396.0
2006-01-13 18:42:00,2.05719,2.05737,2.05718,2.05737,4613213.0
2006-01-13 18:43:00,2.05735,2.05744,2.0572,2.0572,485744.0
2006-01-13 18:44:00,2.05717,2.05717,2.0567,2.0567,4669488.0
2006-01-13 18:45:00,2.05704,2.05734,2.05687,2.05719,10447360.0
2006-01-13 18:46:00,2.05683,2.05683,2.0564,2.0564,1751468.0
2006-01-13 18:47:00,2.05603,2.05621,2.05579,2.05579,11086838.0
2006-01-13 18:48:00,2.05578,2.05602,2.05564,2.05596,4444987.0
2006-01-13 18:49:00,2.05611,2.05641,2.05611,2.05637,8085989.0
2006-01-13 18:50:00,2.05658,2.05686,2.05658,2.05686,4447015.0
2006-01-13 18:51:00,2.0569,2.05699,2.05674,2.05698,3130899.0
2006-01-13 18:52:00,2.05709,2.0571,2.05688,2.0571,5535476.0
2006-01-13 18:53:00,2.05715,2.0574,2.05714,2.0574,13583234.0
2006-01-13 18:54:00,2.0573,2.05732,2.05708,2.05708,1596138.0
2006-01-13 18:55:00,2.05701,2.05701,2.05665,2.05665,7519609.0
2006-01-13 18:56:00,2.0567,2.0567,2.05649,2.05667,3883212.0
2006-01-13 18:57:00,2.05662,2.05691,2.05659,2.05659,10859904.0
2006-01-13 18:58:00,2.05648,2.05648,2.05638,2.05638,1075491.0
2006-01-13 18:59:00,2.05654,2.05687,2.05654,2.05665,1412371.0
2006-01-13 19:00:00,2.05668,2.0571,2.05668,2.0571,3636043.0
2006-01-13 19:01:00,2.05709,2.05729,2.05695,2.05729,5053001.0
2006-01-13 19:02:00,2.05727,2.05727,2.0571,2.0571,2179734.0
2006-01-13 19:03:00,2.05715,2.05715,2.05682,2.05682,3402946.0
2006-01-13 19:04:00,2.05684,2.05715,2.05647,2.05715,11644975.0
2006-01-13 19:05:00,2.05732,2.05756,2.05732,2.05741,3722563.0
2006-01-13 19:06:00,2.0576,2.05771,2.05748,2.05771,1013251.0
2006-01-13 19:07:00,2.05771,2.05771,2.05739,2.05739,4851766.0
2006-01-13 19:08:00,2.05761,2.05766,2.05731,2.05731,6095931.0
2006-01-13 19:09:00,2.05745,2.0579,2.05745,2.0579,1890357.0
2006-01-13 19:10:00,2.05804,2.05836,2.05804,2.05822,2062866.0
2006-01-13 19:11:00,2.05826,2.05833,2.05816,2.05823,2868799.0
2006-01-13 19:12:00,2.05821,2.05821,2.0579,2.0579,3619496.0
2006-01-13 19:13:00,2.05773,2.05789,2.0576,2.05789,4289833.0
2006-01-13 19:14:00,2.05778,2.05778,2.05741,2.05765,17349639.0
2006-01-13 19:15:00,2.05784,2.05788,2.05781,2.05781,2918546.0
2006-01-13 19:16:00,2.05799,2.0583,2.05799,2.0583,7411049.0
2006-01-13 19:17:00,2.05832,2.05847,2.05828,2.05842,2077362.0
2006-01-13 19:18:00,2.05858,2.05892,2.05856,2.05881,6340918.0
2006-01-13 19:19:00,2.05898,2.05911,2.05889,2.05911,1661583.0
2006-01-13 19:20:00,2.05916,2.05946,2.05916,2.05946,17930912.0
2006-01-13 19:21:00,2.05949,2.05969,2.05949,2.05969,1607582.0
2006-01-13 19:22:00,2.05972,2.05978,2.05931,2.05978,12305690.0
2006-01-13 19:23:00,2.05947,2.0604,2.05947,2.06032,8514875.0
2006-01-13 19:24:00,2.06051,2.06092,2.06051,2.06075,8778395.0
2006-01-13 19:25:00,2.06055,2.0608,2.06055,2.06068,6742666.0
2006-01-13 19:26:00,2.06089,2.06102,2.06074,2.06074,7825032.0
2006-01-13 19:27:00,2.06077,2.06077,2.0606,2.06073,1975925.0
2006-01-13 19:28:00,2.06084,2.06141,2.06084,2.06141,3667502.0
2006-01-13 19:29:00,2.06129,2.06142,2.06128,2.06128,5484299.0
2006-01-13 19:30:00,2.06122,2.06128,2.06115,2.06115,11527753.0
2006-01-13 19:31:00,2.06106,2.06106,2.06088,2.06088,966268.0
2006-01-13 19:33:00,2.06094,2.06103,2.06091,2.06091,3010946.0
2006-01-13 19:34:00,2.06092,2.06104,2.06077,2.06104,1480917.0
2006-01-13 19:35:00,2.06119,2.06159,2.06119,2.06159,7250516.0
2006-01-13 19:36:00,2.06147,2.06173,2.06108,2.06173,14411189.0
2006-01-13 19:37:00,2.06189,2.06216,2.06189,2.06216,177458.0
2006-01-13 19:38:00,2.06234,2.06268,2.06234,2.06268,16984554.0
2006-01-13 19:39:00,2.06274,2.0632,2.06274,2.06298,8139623.0
2006-01-13 19:40:00,2.06293,2.06303,2.06273,2.06273,13698765.0
2006-01-13 19:41:00,2.06287,2.06287,2.06269,2.06269,5978988.0
2006-01-13 19:42:00,2.06244,2.06244,2.06195,2.06195,10845449.0
2006-01-13 19:43:00,2.06177,2.06177,2.06114,2.06126,982402.0
2006-01-13 19:44:00,2.06113,2.06117,2.06096,2.06099,3629344.0
2006-01-13 19:45:00,2.06094,2.06094,2.06078,2.06078,1666103.0
2006-01-13 19:46:00,2.06072,2.06072,2.06059,2.06059,3715367.0
2006-01-13 19:47:00,2.06055,2.06055,2.06028,2.06028,8098716.0
2006-01-13 19:48:00,2.0603,2.0603,2.0601,2.06011,7882740.0
2006-01-13 19:49:00,2.06007,2.06007,2.05979,2.05979,11549416.0
2006-01-13 19:50:00,2.05966,2.05969,2.05951,2.05951,5740735.0
2006-01-13 19:51:00,2.05946,2.05946,2.05934,2.05934,201904.0
2006-01-13 19:52:00,2.05946,2.05961,2.05946,2.05961,3507762.0
2006-01-13 19:53:00,2.0595,2.05994,2.0595,2.05979,7798842.0
2006-01-13 19:54:00,2.05976,2.05985,2.05965,2.05966,1547792.0
2006-01-13 19:55:00,2.05962,2.05966,2.05952,2.05954,3534517.0
2006-01-13 19:56:00,2.05937,2.05937,2.05926,2.05932,2530702.0
2006-01-13 19:57:00,2.05915,2.05928,2.05907,2.05907,1551543.0
2006-01-13 19:58:00,2.05923,2.05939,2.05923,2.05928,500890.0
2006-01-13 19:59:00,2.05961,2.05993,2.05951,2.05993,7797505.0
2006-01-13 20:00:00,2.05996,2.06005,2.05992,2.06005,3706145.0
2006-01-13 20:01:00,2.05991,2.0601,2.05941,2.05941,7252888.0
2006-01-13 20:02:00,2.05979,2.06,2.05979,2.06,1279843.0
2006-01-13 20:03:00,2.06012,2.06065,2.06012,2.06065,842945.0
2006-01-13 20:04:00,2.06061,2.06061,2.0604,2.06048,7298502.0
2006-01-13 20:05:00,2.06036,2.06036,2.06004,2.06013,1866907.0
2006-01-13 20:06:00,2.06016,2.06028,2.05971,2.06028,12202988.0
2006-01-13 20:07:00,2.06028,2.06037,2.06019,2.06029,2307607.0
2006-01-13 20:08:00,2.0602,2.06034,2.06013,2.06023,5523409.0
2006-01-13 20:09:00,2.06014,2.06014,2.05995,2.06004,2965556.0
2006-01-13 20:10:00,2.06008,2.06014,2.06005,2.06005,2295274.0
2006-01-13 20:11:00,2.06023,2.06042,2.06021,2.06021,3432040.0
2006-01-13 20:12:00,2.0604,2.06042,2.06021,2.06029,7140280.0
2006-01-13 20:13:00,2.06024,2.06024,2.0599,2.0599,2712081.0
2006-01-13 20:14:00,2.05985,2.05985,2.05949,2.05951,14965489.0
2006-01-13 20:15:00,2.05952,2.05957,2.059,2.059,10554547.0
2006-01-13 20:17:00,2.05931,2.0595,2.05912,2.0595,12023643.0
2006-01-13 20:18:00,2.05961,2.05972,2.05953,2.05972,6411329.0
2006-01-13 20:19:00,2.05973,2.06,2.05973,2.06,9918071.0
2006-01-13 20:20:00,2.06011,2.06011,2.05977,2.05986,6879281.0
2006-01-13 20:21:00,2.05991,2.05991,2.05965,2.05965,17951768.0
2006-01-13 20:22:00,2.05966,2.05975,2.05966,2.05971,7814699.0
2006-01-13 20:23:00,2.0597,2.05979,2.05962,2.05979,5240164.0
2006-01-13 20:26:00,2.05997,2.0607,2.05997,2.0607,16007876.0
2006-01-13 20:27:00,2.06079,2.06112,2.06079,2.06112,14634192.0
2006-01-13 20:28:00,2.06116,2.06131,2.06116,2.06131,20203855.0
2006-01-13 20:29:00,2.06118,2.06124,2.0611,2.06121,1480846.0
2006-01-13 20:30:00,2.0615,2.06177,2.0615,2.06177,7594812.0
2006-01-13 20:31:00,2.06169,2.06169,2.06157,2.06157,2228585.0
2006-01-13 20:32:00,2.06157,2.06183,2.06157,2.06172,1882918.0
2006-01-13 20:33:00,2.06169,2.0618,2.06158,2.0618,4118447.0
2006-01-13 20:34:00,2.0618,2.0618,2.06171,2.06171,1515740.0
2006-01-13 20:35:00,2.06167,2.06175,2.06151,2.06151,6328588.0
2006-01-13 20:36:00,2.06149,2.06149,2.06123,2.06133,1020548.0
2006-01-13 20:37:00,2.06123,2.06137,2.06119,2.06137,2727964.0
2006-01-13 20:38:00,2.06138,2.06157,2.06138,2.06151,5687228.0
2006-01-13 20:42:00,2.06146,2.06168,2.06146,2.06163,4693188.0
2006-01-13 20:43:00,2.06168,2.06183,2.06168,2.06183,2923146.0
2006-01-13 20:44:00,2.06166,2.06185,2.06161,2.06185,982523.0
2006-01-13 20:45:00,2.06179,2.06207,2.06179,2.06207,7543884.0
2006-01-13 20:47:00,2.06201,2.06203,2.06173,2.06173,2493736.0
2006-01-13 20:49:00,2.06184,2.06184,2.06163,2.06172,2774652.0
2006-01-13 20:50:00,2.06168,2.06168,2.06142,2.06142,358903.0
2006-01-13 20:51:00,2.06145,2.06155,2.06137,2.06137,1491417.0
2006-01-13 20:53:00,2.0615,2.0615,2.06142,2.06142,4401300.0
2006-01-13 20:54:00,2.06139,2.06154,2.06135,2.06135,7527349.0
2006-01-13 20:55:00,2.06135,2.06154,2.06133,2.06154,4177248.0
2006-01-13 20:56:00,2.06163,2.06188,2.06163,2.06188,556277.0
2006-01-13 20:57:00,2.06201,2.06223,2.06201,2.06219,893363.0
2006-01-13 20:58:00,2.06211,2.06211,2.06211,2.06211,435200.0
2006-01-13 20:59:00,2.062,2.06234,2.06198,2.06234,5508951.0
2006-01-13 21:00:00,2.06235,2.06237,2.06211,2.06211,5409368.0
2006-01-13 21:01:00,2.06215,2.06235,2.06215,2.06235,1482610.0
2006-01-13 21:02:00,2.06238,2.06257,2.06238,2.06257,1497522.0
2006-01-13 21:03:00,2.06272,2.06273,2.06254,2.06269,1828043.0
2006-01-13 21:04:00,2.0626,2.0626,2.06214,2.06214,9138439.0
2006-01-13 21:05:00,2.062,2.06206,2.06188,2.06198,16811332.0
2006-01-13 21:06:00,2.06202,2.06202,2.06185,2.06185,3972040.0
2006-01-13 21:07:00,2.06184,2.06184,2.06172,2.06172,713632.0
2006-01-13 21:08:00,2.0617,2.06181,2.06165,2.06181,851110.0
2006-01-13 21:10:00,2.06154,2.06155,2.0613,2.0613,8558581.0
2006-01-13 21:11:00,2.06133,2.06144,2.06117,2.06144,4632868.0
2006-01-13 21:12:00,2.06162,2.06166,2.06139,2.06139,1501099.0
2006-01-13 21:13:00,2.06189,2.062,2.06189,2.06192,2798676.0
2006-01-13 21:14:00,2.06176,2.06215,2.06176,2.06215,1569383.0
2006-01-13 21:15:00,2.06231,2.06256,2.06231,2.06256,5253183.0
2006-01-13 21:16:00,2.06254,2.06254,2.06219,2.06223,3242830.0
2006-01-13 21:18:00,2.0622,2.0622,2.06187,2.06199,384187.0
2006-01-13 21:19:00,2.06191,2.06191,2.06178,2.06178,90462.0
2006-01-13 21:20:00,2.06163,2.06164,2.06151,2.06151,2814961.0
2006-01-13 21:21:00,2.06145,2.06148,2.06145,2.06148,92925.0
2006-01-13 21:22:00,2.06147,2.06147,2.0613,2.0613,597681.0
2006-01-13 21:23:00,2.06116,2.06116,2.0607,2.0607,3923842.0
2006-01-13 21:24:00,2.0608,2.06088,2.0607,2.0607,1911634.0
2006-01-13 21:25:00,2.06099,2.06099,2.06089,2.06093,4425647.0
2006-01-13 21:26:00,2.06092,2.06092,2.06061,2.06061,5281535.0
2006-01-13 21:27:00,2.06073,2.0608,2.06073,2.0608,59244.0
2006-01-13 21:29:00,2.06082,2.06082,2.06066,2.06074,3719993.0
2006-01-13 21:30:00,2.06077,2.06108,2.0605,2.06108,1333752.0
2006-01-13 21:31:00,2.0611,2.0611,2.06086,2.06086,2810548.0
2006-01-13 21:33:00,2.06086,2.06099,2.06086,2.06099,2484963.0
2006-01-13 21:34:00,2.06101,2.06101,2.06082,2.06091,10892505.0
2006-01-13 21:35:00,2.06083,2.06094,2.06067,2.06094,3073248.0
2006-01-13 21:36:00,2.0608,2.06105,2.0606,2.06102,11251834.0
2006-01-13 21:37:00,2.06101,2.0612,2.06101,2.06103,7220287.0
2006-01-13 21:38:00,2.06113,2.06113,2.06097,2.06101,2085037.0
2006-01-13 21:39:00,2.06109,2.06117,2.06102,2.06103,5063477.0
2006-01-13 21:40:00,2.06092,2.0612,2.06092,2.0612,525250.0
2006-01-13 21:41:00,2.06125,2.06131,2.06097,2.06131,2153824.0
2006-01-13 21:42:00,2.06146,2.06161,2.06146,2.06161,2768098.0
2006-01-13 21:44:00,2.06164,2.06167,2.06159,2.06167,702934.0
2006-01-13 21:45:00,2.06164,2.06174,2.06153,2.06165,9019395.0
2006-01-13 21:46:00,2.06156,2.06167,2.06156,2.06167,1660978.0
2006-01-13 21:47:00,2.06165,2.06177,2.06163,2.0617,8457961.0
2006-01-13 21:48:00,2.06148,2.06148,2.06131,2.06131,3411641.0
2006-01-13 21:49:00,2.0613,2.06145,2.0613,2.06131,3099670.0
2006-01-13 21:50:00,2.06141,2.06141,2.06123,2.06135,934169.0
2006-01-13 21:51:00,2.0614,2.06151,2.0614,2.06151,6098687.0
2006-01-13 21:52:00,2.0615,2.06161,2.0615,2.0615,2469286.0
2006-01-13 21:55:00,2.06163,2.06172,2.06163,2.06172,1439112.0
2006-01-13 21:56:00,2.06166,2.06184,2.06166,2.06174,1171722.0
2006-01-13 21:57:00,2.06169,2.06169,2.06122,2.06157,1281223.0
2006-01-13 21:58:00,2.06157,2.06167,2.0615,2.06167,2093839.0
2006-01-13 21:59:00,2.06174,2.0621,2.06174,2.0621,9530437.0
2006-01-13 22:00:00,2.0621,2.06237,2.0621,2.06219,1021455.0
2006-01-13 22:03:00,2.06214,2.06214,2.06201,2.06201,733317.0
2006-01-13 22:04:00,2.06194,2.06194,2.06172,2.06172,5233287.0
2006-01-13 22:05:00,2.0616,2.0616,2.06135,2.06135,1072942.0
2006-01-13 22:07:00,2.06115,2.06115,2.06097,2.06097,4600180.0
2006-01-13 22:08:00,2.06094,2.0612,2.06094,2.0612,979576.0
2006-01-13 22:09:00,2.06125,2.06128,2.06107,2.06119,12824493.0
2006-01-13 22:10:00,2.06105,2.06105,2.06081,2.06081,5117151.0
2006-01-13 22:11:00,2.06082,2.06096,2.06082,2.06096,1436664.0
2006-01-13 22:12:00,2.06089,2.06089,2.06042,2.06084,3410893.0
2006-01-13 22:14:00,2.06095,2.06095,2.06082,2.06082,232401.0
2006-01-13 22:15:00,2.06073,2.06073,2.06042,2.06059,2252870.0
2006-01-13 22:16:00,2.06057,2.06095,2.06057,2.06095,2933089.0
2006-01-13 22:17:00,2.06108,2.06108,2.06094,2.06094,1768150.0
2006-01-13 22:18:00,2.06099,2.0612,2.06099,2.0612,8272314.0
2006-01-13 22:19:00,2.06118,2.06125,2.06114,2.06125,6845050.0
2006-01-13 22:21:00,2.06131,2.06134,2.06129,2.06129,3276538.0
2006-01-13 22:23:00,2.06126,2.06135,2.06122,2.06135,1951745.0
2006-01-13 22:24:00,2.06138,2.06145,2.06127,2.06145,1264341.0
2006-01-13 22:25:00,2.06163,2.06186,2.06163,2.06172,2439982.0
2006-01-13 22:27:00,2.06157,2.06157,2.06095,2.06095,502060.0
2006-01-13 22:36:00,2.06077,2.06101,2.06077,2.06089,1431532.0
2006-01-13 22:44:00,2.061,2.061,2.06082,2.0609,3448808.0
2006-01-13 22:45:00,2.0608,2.0608,2.06065,2.0607,1193670.0
2006-01-13 22:52:00,2.06053,2.06053,2.06014,2.06045,15101085.0
2006-01-13 22:53:00,2.06041,2.06055,2.0604,2.0605,637192.0
2006-01-13 22:54:00,2.06045,2.06046,2.0604,2.06042,2667322.0
2006-01-13 22:55:00,2.06065,2.06069,2.0605,2.0605,2922866.0
2006-01-13 22:56:00,2.06061,2.06061,2.0604,2.0604,763028.0
2006-01-13 22:57:00,2.06039,2.06039,2.06,2.06,1871539.0
2006-01-13 22:58:00,2.05986,2.05986,2.05954,2.05963,2846544.0
2006-01-13 22:59:00,2.05973,2.05977,2.05946,2.05946,3671943.0
2006-01-13 23:00:00,2.05935,2.05935,2.05897,2.05897,9701658.0
2006-01-13 23:01:00,2.05905,2.05915,2.05885,2.05885,3609601.0
2006-01-13 23:02:00,2.0587,2.0587,2.05817,2.05857,2230394.0
2006-01-13 23:03:00,2.05797,2.05828,2.05797,2.05819,6881508.0
2006-01-13 23:04:00,2.05806,2.05816,2.05789,2.05816,1161127.0
2006-01-13 23:05:00,2.0581,2.05814,2.05801,2.05806,12277475.0
2006-01-13 23:06:00,2.05825,2.05837,2.05825,2.05826,12666112.0
2006-01-13 23:07:00,2.05832,2.05866,2.05832,2.05866,6625378.0
2006-01-13 23:08:00,2.05873,2.05873,2.05854,2.05854,10394469.0
2006-01-13 23:09:00,2.05849,2.05849,2.05832,2.05843,870581.0
2006-01-13 23:10:00,2.05852,2.05868,2.05852,2.05868,5219266.0
2006-01-13 23:11:00,2.05862,2.05866,2.0586,2.05866,1439676.0
2006-01-13 23:12:00,2.05865,2.05882,2.05865,2.05876,3464228.0
2006-01-13 23:13:00,2.05878,2.05913,2.05874,2.05913,9179116.0
2006-01-13 23:14:00,2.05919,2.05919,2.0591,2.0591,2106929.0
2006-01-13 23:15:00,2.05927,2.05944,2.05921,2.05944,3512100.0
2006-01-13 23:18:00,2.05933,2.05934,2.05911,2.05911,18206427.0
2006-01-13 23:19:00,2.05902,2.05923,2.05896,2.05923,5279624.0
2006-01-13 23:20:00,2.0592,2.0592,2.05904,2.05915,2600514.0
2006-01-13 23:21:00,2.05901,2.0591,2.05901,2.0591,366040.0
2006-01-13 23:22:00,2.0591,2.05915,2.0591,2.05915,4290395.0
2006-01-13 23:24:00,2.0592,2.0592,2.05902,2.05912,14948388.0
2006-01-13 23:25:00,2.05903,2.05919,2.05903,2.05919,194987.0
2006-01-13 23:26:00,2.05924,2.05932,2.05907,2.05932,1178078.0
2006-01-13 23:27:00,2.05926,2.05926,2.05897,2.05899,2636382.0
2006-01-13 23:28:00,2.05879,2.05885,2.05862,2.05862,2625783.0
2006-01-13 23:29:00,2.05855,2.05855,2.05842,2.05849,3572810.0
2006-01-13 23:30:00,2.05851,2.05873,2.05846,2.05873,1368262.0
2006-01-13 23:31:00,2.0588,2.05882,2.05844,2.05878,4957841.0
2006-01-13 23:32:00,2.05889,2.05906,2.05889,2.05906,9742969.0
2006-01-13 23:33:00,2.05913,2.05913,2.05849,2.05849,9493183.0
2006-01-13 23:34:00,2.05858,2.05879,2.05857,2.05879,8358594.0
2006-01-13 23:35:00,2.05885,2.05895,2.05868,2.05868,279408.0
2006-01-13 23:36:00,2.05868,2.05868,2.05841,2.05841,3850697.0
2006-01-13 23:37:00,2.05835,2.05842,2.05817,2.05831,17363269.0
2006-01-13 23:38:00,2.05833,2.05857,2.05833,2.05857,4998506.0
2006-01-13 23:40:00,2.05863,2.05884,2.05863,2.05884,9328998.0
2006-01-13 23:41:00,2.05894,2.05911,2.05889,2.05911,2538018.0
2006-01-13 23:42:00,2.05918,2.05951,2.05918,2.05943,4747998.0
2006-01-13 23:43:00,2.05971,2.06017,2.05971,2.06017,5815651.0
2006-01-13 23:45:00,2.06006,2.06006,2.05979,2.05985,8915390.0
2006-01-13 23:46:00,2.05989,2.06003,2.05989,2.05996,14059492.0
2006-01-13 23:47:00,2.06008,2.06008,2.05999,2.05999,374526.0
2006-01-13 23:49:00,2.05979,2.05984,2.05979,2.05984,971277.0
2006-01-13 23:50:00,2.05983,2.05987,2.05983,2.05987,1287711.0
2006-01-13 23:51:00,2.05993,2.05999,2.05979,2.05979,5571764.0
2006-01-13 23:53:00,2.05989,2.05989,2.05979,2.0598,16244249.0
2006-01-13 23:54:00,2.05982,2.06,2.05982,2.06,4421598.0
2006-01-13 23:55:00,2.06017,2.0604,2.06011,2.0604,9051541.0
2006-01-13 23:56:00,2.06045,2.0607,2.06041,2.0607,15663498.0
2006-01-13 23:57:00,2.06079,2.06097,2.06076,2.06097,21264463.0
2006-01-13 23:58:00,2.06092,2.06092,2.06075,2.06075,7970951.0
2006-01-16 00:35:00,2.06051,2.06051,2.06001,2.06008,2260736.0
2006-01-16 00:36:00,2.06032,2.06042,2.06024,2.06041,754423.0
2006-01-16 00:37:00,2.06044,2.06044,2.06023,2.06023,3714362.0
2006-01-16 00:39:00,2.06033,2.06044,2.06031,2.06044,24853505.0
2006-01-16 00:40:00,2.06032,2.06052,2.0603,2.06052,1205310.0
2006-01-16 00:41:00,2.06062,2.06084,2.06047,2.06076,9438525.0
2006-01-16 00:45:00,2.06065,2.06081,2.06064,2.06076,21341508.0
2006-01-16 00:46:00,2.06074,2.06074,2.06057,2.06064,3079101.0
2006-01-16 00:48:00,2.06062,2.06078,2.06036,2.06065,8306521.0
2006-01-16 00:51:00,2.06054,2.06054,2.06038,2.06038,5354221.0
2006-01-16 00:56:00,2.06031,2.06031,2.05996,2.05996,13375705.0
2006-01-16 00:57:00,2.05985,2.05985,2.0595,2.05957,3822807.0
2006-01-16 00:58:00,2.05951,2.05951,2.05932,2.05932,3577823.0
2006-01-16 00:59:00,2.05926,2.05933,2.05905,2.05905,1472754.0
2006-01-16 01:01:00,2.05905,2.05905,2.05863,2.05863,3836918.0
2006-01-16 01:02:00,2.05828,2.05846,2.05828,2.05832,19138336.0
2006-01-16 01:04:00,2.05825,2.05855,2.05825,2.05855,605799.0
2006-01-16 01:05:00,2.05842,2.05855,2.05842,2.05855,7787067.0
2006-01-16 01:07:00,2.05857,2.05895,2.05857,2.05895,1082449.0
2006-01-16 01:08:00,2.05891,2.05891,2.05867,2.05867,4149629.0
2006-01-16 01:10:00,2.05857,2.05865,2.05841,2.05841,2968038.0
2006-01-16 01:11:00,2.0586,2.0586,2.0584,2.05857,2848084.0
2006-01-16 01:13:00,2.05858,2.0588,2.05828,2.05828,387828.0
2006-01-16 01:14:00,2.05857,2.05857,2.05835,2.05857,3571616.0
2006-01-16 01:15:00,2.05872,2.05872,2.05828,2.05828,10085011.0
2006-01-16 01:16:00,2.0583,2.05843,2.0581,2.0581,9107849.0
2006-01-16 01:17:00,2.05815,2.05836,2.05813,2.05813,8928158.0
2006-01-16 01:19:00,2.05837,2.05837,2.0582,2.0582,18562713.0
2006-01-16 01:20:00,2.05792,2.05846,2.05792,2.05846,1961923.0
2006-01-16 01:21:00,2.05828,2.05846,2.05823,2.05823,2081336.0
2006-01-16 01:23:00,2.05826,2.05836,2.05786,2.05786,3635049.0
2006-01-16 01:24:00,2.05805,2.05841,2.05805,2.05841,256824.0
2006-01-16 01:25:00,2.05873,2.05887,2.0587,2.05887,9934492.0
2006-01-16 01:26:00,2.05888,2.05888,2.05851,2.05851,3699617.0
2006-01-16 01:27:00,2.05854,2.05885,2.05854,2.05885,798711.0
2006-01-16 01:28:00,2.05887,2.05904,2.05887,2.05904,3934521.0
2006-01-16 01:29:00,2.05903,2.05924,2.05903,2.05915,6654139.0
2006-01-16 01:30:00,2.0592,2.05975,2.0592,2.05975,296532.0
2006-01-16 01:31:00,2.05969,2.05977,2.05969,2.05977,1326919.0
2006-01-16 01:34:00,2.05975,2.05997,2.05949,2.05949,11694102.0
2006-01-16 01:35:00,2.05952,2.05973,2.05952,2.05973,5976940.0
2006-01-16 01:36:00,2.05974,2.06013,2.05974,2.06013,2844080.0
2006-01-16 01:37:00,2.06018,2.06076,2.06011,2.06066,12706707.0
2006-01-16 01:38:00,2.06052,2.06054,2.06001,2.06017,10558600.0
2006-01-16 01:39:00,2.06023,2.06042,2.06011,2.06033,12145411.0
2006-01-16 01:40:00,2.06011,2.06025,2.06,2.06,607342.0
2006-01-16 01:41:00,2.05992,2.06019,2.05989,2.06019,4043593.0
2006-01-16 01:42:00,2.06016,2.06038,2.06016,2.06038,2668126.0
2006-01-16 01:43:00,2.06042,2.06055,2.06042,2.06052,1003625.0
2006-01-16 01:44:00,2.06057,2.06078,2.06057,2.06078,2909219.0
2006-01-16 01:45:00,2.06062,2.06075,2.0606,2.0606,9710239.0
2006-01-16 01:46:00,2.06068,2.0607,2.06052,2.06068,4272644.0
2006-01-16 01:47:00,2.06068,2.06084,2.06063,2.06084,11368279.0
2006-01-16 01:48:00,2.06097,2.06099,2.06089,2.06098,10036897.0
2006-01-16 01:49:00,2.06075,2.06086,2.06052,2.06085,2035629.0
2006-01-16 01:50:00,2.06101,2.06178,2.06101,2.06178,18307404.0
2006-01-16 01:51:00,2.06164,2.06164,2.061,2.0612,5736476.0
2006-01-16 01:52:00,2.06125,2.06166,2.06125,2.06152,19256834.0
2006-01-16 01:53:00,2.06139,2.06139,2.06114,2.06114,2867268.0
2006-01-16 01:54:00,2.06117,2.06117,2.0609,2.0609,842125.0
2006-01-16 01:55:00,2.06114,2.06114,2.06091,2.06105,4837293.0
2006-01-16 01:56:00,2.06079,2.06079,2.06054,2.06054,16389077.0
2006-01-16 01:57:00,2.0607,2.0607,2.06029,2.06029,2360861.0
2006-01-16 01:58:00,2.06026,2.06026,2.06018,2.06018,298168.0
2006-01-16 02:00:00,2.06013,2.06013,2.05999,2.06001,430337.0
2006-01-16 02:01:00,2.05997,2.05997,2.05983,2.0599,1801961.0
2006-01-16 02:02:00,2.05991,2.05991,2.05975,2.05975,13679533.0
2006-01-16 02:04:00,2.05978,2.05995,2.05978,2.05995,132598.0
2006-01-16 02:05:00,2.06002,2.0602,2.06002,2.0602,1755752.0
2006-01-16 02:06:00,2.0602,2.06039,2.0602,2.06039,16902818.0
2006-01-16 02:07:00,2.06042,2.06047,2.06042,2.06047,2630874.0
2006-01-16 02:08:00,2.06054,2.0607,2.06044,2.0607,1618853.0
2006-01-16 02:09:00,2.06072,2.06079,2.06071,2.06072,12278054.0
2006-01-16 02:11:00,2.06076,2.06092,2.06064,2.0609,2182109.0
2006-01-16 02:12:00,2.06091,2.06108,2.0609,2.06108,6950935.0
2006-01-16 02:13:00,2.06111,2.06139,2.06111,2.06136,3244501.0
2006-01-16 02:14:00,2.06138,2.06138,2.06114,2.06114,3627869.0
2006-01-16 02:15:00,2.06128,2.06128,2.06116,2.06116,1724204.0
2006-01-16 02:16:00,2.06111,2.06125,2.06111,2.06125,8057828.0
2006-01-16 02:17:00,2.06118,2.06123,2.06101,2.06101,1748498.0
2006-01-16 02:18:00,2.06109,2.06122,2.06107,2.06122,2701580.0
2006-01-16 02:20:00,2.06122,2.06122,2.06119,2.06119,8658809.0
2006-01-16 02:21:00,2.06145,2.06156,2.06145,2.06145,1799142.0
2006-01-16 02:22:00,2.0615,2.0615,2.06134,2.06134,2833819.0
2006-01-16 02:23:00,2.06135,2.06135,2.06112,2.06112,7923901.0
2006-01-16 02:24:00,2.06117,2.06131,2.06116,2.06131,12016169.0
2006-01-16 02:25:00,2.06129,2.06142,2.06129,2.06129,16904384.0
2006-01-16 02:26:00,2.06136,2.06152,2.06108,2.06142,2294368.0
2006-01-16 02:27:00,2.06133,2.06136,2.06112,2.06136,11003748.0
2006-01-16 02:28:00,2.06128,2.06145,2.06128,2.06145,1722411.0
2006-01-16 02:29:00,2.06151,2.06151,2.06128,2.06137,8307143.0
2006-01-16 02:30:00,2.06133,2.06133,2.06129,2.0613,9589793.0
2006-01-16 02:32:00,2.0613,2.06133,2.0613,2.06133,797819.0
2006-01-16 02:34:00,2.06132,2.06168,2.06132,2.06168,2190066.0
2006-01-16 02:35:00,2.06168,2.06215,2.06168,2.06215,1090238.0
2006-01-16 02:36:00,2.06185,2.06274,2.06185,2.06274,1539057.0
2006-01-16 02:37:00,2.06281,2.06296,2.06281,2.06296,1426574.0
2006-01-16 02:38:00,2.06293,2.06293,2.06275,2.06275,203416.0
2006-01-16 02:39:00,2.06269,2.06269,2.06208,2.06208,3234363.0
2006-01-16 02:40:00,2.06243,2.06246,2.06236,2.06243,4236371.0
2006-01-16 02:41:00,2.06246,2.0625,2.06226,2.06229,7902572.0
2006-01-16 02:42:00,2.06231,2.06231,2.0623,2.0623,261709.0
2006-01-16 02:43:00,2.0623,2.06259,2.0623,2.06259,14971774.0
2006-01-16 02:44:00,2.06267,2.06296,2.06267,2.06292,7922656.0
2006-01-16 02:45:00,2.06271,2.06279,2.06261,2.06261,8709304.0
2006-01-16 02:46:00,2.06274,2.06278,2.06274,2.06278,2223821.0
2006-01-16 02:47:00,2.0627,2.0627,2.06244,2.06249,3828010.0
2006-01-16 02:48:00,2.06252,2.06252,2.0623,2.06245,2331157.0
2006-01-16 02:49:00,2.06239,2.06252,2.06239,2.06241,6904108.0
2006-01-16 02:50:00,2.06215,2.06263,2.06215,2.06262,3807648.0
2006-01-16 02:51:00,2.06261,2.06262,2.06252,2.06257,6490615.0
2006-01-16 02:52:00,2.06261,2.06274,2.06261,2.06274,4733754.0
2006-01-16 02:53:00,2.06262,2.06264,2.06256,2.06256,2386692.0
2006-01-16 02:54:00,2.06261,2.06268,2.06258,2.06268,10314843.0
2006-01-16 02:55:00,2.06268,2.06282,2.06268,2.06282,285929.0
2006-01-16 02:56:00,2.06252,2.06306,2.06252,2.0628,4429460.0
2006-01-16 02:57:00,2.06279,2.06293,2.06279,2.06287,1090701.0
2006-01-16 02:58:00,2.06282,2.06289,2.06265,2.06289,2565768.0
2006-01-16 02:59:00,2.06272,2.06277,2.06272,2.06277,3566132.0
2006-01-16 03:00:00,2.06268,2.06271,2.06245,2.06245,3134628.0
2006-01-16 03:02:00,2.06249,2.06249,2.06228,2.06241,4198839.0
2006-01-16 03:03:00,2.06245,2.06264,2.06245,2.06264,20515718.0
2006-01-16 03:04:00,2.06265,2.06272,2.06257,2.06272,843917.0
2006-01-16 03:05:00,2.06277,2.06286,2.0627,2.06282,4410299.0
2006-01-16 03:06:00,2.06276,2.06281,2.06262,2.06262,9211406.0
2006-01-16 03:07:00,2.06265,2.06269,2.06259,2.0626,9922984.0
2006-01-16 03:08:00,2.06258,2.06258,2.06242,2.06242,9225031.0
2006-01-16 03:09:00,2.06252,2.06261,2.06241,2.06261,5054968.0
2006-01-16 03:10:00,2.0626,2.06268,2.06254,2.06268,6944746.0
2006-01-16 03:11:00,2.06261,2.06261,2.06248,2.06261,9741018.0
2006-01-16 03:13:00,2.06262,2.06262,2.06244,2.06253,827407.0
2006-01-16 03:14:00,2.06253,2.06256,2.06243,2.06243,5711266.0
2006-01-16 03:15:00,2.06234,2.06234,2.06186,2.06188,7588849.0
2006-01-16 03:16:00,2.06184,2.06209,2.06182,2.06209,10715710.0
2006-01-16 03:17:00,2.06212,2.06215,2.06203,2.06215,2763404.0
2006-01-16 03:18:00,2.06211,2.06211,2.06175,2.06187,3841018.0
2006-01-16 03:19:00,2.06184,2.06184,2.06167,2.06178,2725400.0
2006-01-16 03:20:00,2.06178,2.06182,2.06171,2.06177,2446884.0
2006-01-16 03:21:00,2.06168,2.06168,2.06151,2.06151,601994.0
2006-01-16 03:22:00,2.06129,2.06131,2.06109,2.06131,1572959.0
2006-01-16 03:23:00,2.06131,2.06137,2.06118,2.06137,2407695.0
2006-01-16 03:24:00,2.06124,2.06153,2.06124,2.06144,4657368.0
2006-01-16 03:25:00,2.06151,2.06161,2.06151,2.06152,6001615.0
2006-01-16 03:26:00,2.06162,2.06166,2.06159,2.06164,609074.0
2006-01-16 03:27:00,2.0616,2.0616,2.06129,2.06129,7295882.0
2006-01-16 03:28:00,2.06135,2.06135,2.06101,2.06101,583129.0
2006-01-16 03:29:00,2.06089,2.06089,2.06075,2.06083,4174056.0
2006-01-16 03:30:00,2.06073,2.06073,2.06053,2.06053,2679144.0
2006-01-16 03:31:00,2.06057,2.0606,2.06055,2.06055,441374.0
2006-01-16 03:33:00,2.06061,2.06071,2.06053,2.06071,8460345.0
2006-01-16 03:34:00,2.0608,2.06106,2.0608,2.06106,1939435.0
2006-01-16 03:35:00,2.0612,2.0612,2.06105,2.06105,6659646.0
2006-01-16 03:37:00,2.061,2.061,2.06081,2.0609,4022241.0
2006-01-16 03:38:00,2.06087,2.06095,2.06087,2.06094,246198.0
2006-01-16 03:39:00,2.06088,2.06091,2.06088,2.06091,3280116.0
2006-01-16 03:40:00,2.06094,2.06109,2.06094,2.06109,2658102.0
2006-01-16 03:43:00,2.06093,2.06107,2.06084,2.06107,1199276.0
2006-01-16 03:44:00,2.06095,2.06102,2.06084,2.06084,3557280.0
2006-01-16 03:45:00,2.06086,2.06086,2.06061,2.06061,389531.0
2006-01-16 03:46:00,2.06055,2.06056,2.06028,2.06056,340663.0
2006-01-16 03:51:00,2.06059,2.06059,2.06049,2.06049,967077.0
2006-01-16 03:53:00,2.06043,2.06044,2.06026,2.06036,7673219.0
2006-01-16 03:55:00,2.06055,2.06063,2.06055,2.06063,3867440.0
2006-01-16 04:02:00,2.0606,2.0606,2.06044,2.0606,7029849.0
2006-01-16 04:03:00,2.06065,2.06085,2.06065,2.06079,5160425.0
2006-01-16 04:04:00,2.06078,2.06078,2.06053,2.06061,1293786.0
2006-01-16 04:05:00,2.06044,2.06044,2.06027,2.06027,1019359.0
2006-01-16 04:06:00,2.06021,2.06033,2.06017,2.06033,5006523.0
2006-01-16 04:11:00,2.06034,2.06038,2.06015,2.06015,5173129.0
2006-01-16 04:12:00,2.06034,2.06038,2.06034,2.06038,1614803.0
2006-01-16 04:14:00,2.06035,2.06044,2.06025,2.06033,2014332.0
2006-01-16 04:15:00,2.06036,2.06054,2.06034,2.06054,1502209.0
2006-01-16 04:16:00,2.06049,2.06049,2.06031,2.06036,841796.0
2006-01-16 04:18:00,2.06031,2.06031,2.06012,2.06019,11940513.0
2006-01-16 04:19:00,2.0601,2.06011,2.05995,2.05995,1699018.0
2006-01-16 04:20:00,2.05979,2.05988,2.05978,2.05978,3758783.0
2006-01-16 04:21:00,2.05983,2.06001,2.0598,2.06001,8576176.0
2006-01-16 04:22:00,2.06001,2.06001,2.05969,2.05976,13589059.0
2006-01-16 04:23:00,2.05963,2.05974,2.05963,2.05974,4464555.0
2006-01-16 04:24:00,2.05966,2.05969,2.0596,2.05962,3629807.0
2006-01-16 04:25:00,2.05941,2.05943,2.05932,2.05943,2511779.0
2006-01-16 04:26:00,2.05935,2.05946,2.05925,2.05942,4228679.0
2006-01-16 04:27:00,2.05932,2.05943,2.05932,2.05942,664343.0
2006-01-16 04:28:00,2.05932,2.05932,2.05898,2.05898,32299551.0
2006-01-16 04:29:00,2.05887,2.05888,2.05874,2.05888,2121189.0
2006-01-16 04:30:00,2.05888,2.05889,2.05882,2.05886,1739369.0
2006-01-16 04:31:00,2.05887,2.05892,2.05883,2.05884,2265372.0
2006-01-16 04:32:00,2.05893,2.05905,2.05893,2.05905,40662.0
2006-01-16 04:33:00,2.05904,2.05943,2.05899,2.05943,1303459.0
2006-01-16 04:34:00,2.05949,2.05967,2.05947,2.05967,810488.0
2006-01-16 04:35:00,2.05952,2.05952,2.05936,2.05947,581550.0
2006-01-16 04:37:00,2.05945,2.05947,2.05937,2.05937,3336442.0
2006-01-16 04:38:00,2.05945,2.05965,2.05943,2.05965,389840.0
2006-01-16 04:39:00,2.05938,2.05948,2.05931,2.05948,8692593.0
2006-01-16 04:40:00,2.05947,2.05947,2.05932,2.05933,2342895.0
2006-01-16 04:41:00,2.05935,2.05944,2.0593,2.05944,3024513.0
2006-01-16 04:42:00,2.05963,2.0598,2.05963,2.0598,1529332.0
2006-01-16 04:43:00,2.05969,2.05969,2.05943,2.05943,941406.0
2006-01-16 04:44:00,2.05933,2.05933,2.05911,2.05922,11016903.0
2006-01-16 04:45:00,2.05914,2.05933,2.05914,2.05931,1570141.0
2006-01-16 04:46:00,2.05932,2.05937,2.05932,2.05937,1795081.0
2006-01-16 04:47:00,2.05935,2.0594,2.05929,2.05935,2659685.0
2006-01-16 04:48:00,2.05939,2.05949,2.05939,2.05949,6483151.0
2006-01-16 04:49:00,2.05953,2.05953,2.05928,2.0593,7878527.0
2006-01-16 04:50:00,2.05931,2.05943,2.05924,2.05943,4760924.0
2006-01-16 04:51:00,2.05947,2.05957,2.05946,2.05957,12377932.0
2006-01-16 04:52:00,2.05957,2.05973,2.05957,2.05973,6695243.0
2006-01-16 04:53:00,2.05977,2.05988,2.0597,2.05978,5399073.0
2006-01-16 04:54:00,2.05967,2.05983,2.05967,2.0597,5101414.0
2006-01-16 04:55:00,2.05979,2.05992,2.05978,2.05992,5310185.0
2006-01-16 04:56:00,2.05973,2.05973,2.05928,2.05928,5962230.0
2006-01-16 04:57:00,2.05966,2.05966,2.05917,2.05947,3113173.0
2006-01-16 04:58:00,2.05942,2.05963,2.05942,2.05963,5324609.0
2006-01-16 04:59:00,2.05956,2.05987,2.05956,2.05987,2811885.0
2006-01-16 05:00:00,2.05995,2.0601,2.05992,2.05992,3353930.0
2006-01-16 05:03:00,2.05983,2.05983,2.05963,2.05963,8908402.0
2006-01-16 05:05:00,2.05949,2.05965,2.05949,2.05956,2700312.0
2006-01-16 05:06:00,2.05961,2.05961,2.05943,2.05947,4654227.0
2006-01-16 05:07:00,2.05967,2.05978,2.0594,2.05977,8788679.0
2006-01-16 05:10:00,2.05982,2.05982,2.05976,2.05976,590659.0
2006-01-16 05:11:00,2.05992,2.05997,2.05979,2.05979,2804597.0
2006-01-16 05:12:00,2.05995,2.05997,2.05979,2.05979,4973700.0
2006-01-16 05:13:00,2.05995,2.05995,2.05972,2.05973,6297416.0
2006-01-16 05:14:00,2.05977,2.05977,2.05953,2.05958,14706554.0
2006-01-16 05:15:00,2.05964,2.05971,2.05955,2.0596,7292260.0
2006-01-16 05:17:00,2.05965,2.05965,2.05963,2.05963,369941.0
2006-01-16 05:18:00,2.05979,2.05993,2.05975,2.05993,5093879.0
2006-01-16 05:19:00,2.05999,2.06002,2.05999,2.06002,165055.0
2006-01-16 05:20:00,2.05995,2.05995,2.05989,2.05995,11085746.0
2006-01-16 05:21:00,2.06,2.06017,2.05993,2.06017,3340956.0
2006-01-16 05:22:00,2.05998,2.06002,2.05986,2.06002,4036893.0
2006-01-16 05:23:00,2.05995,2.06014,2.05995,2.06007,2631876.0
2006-01-16 05:24:00,2.06021,2.06035,2.06017,2.06033,3841379.0
2006-01-16 05:25:00,2.06033,2.06035,2.05999,2.05999,11612604.0
2006-01-16 05:26:00,2.06002,2.06013,2.06002,2.06013,582706.0
2006-01-16 05:27:00,2.06015,2.0602,2.06014,2.06019,1594008.0
2006-01-16 05:28:00,2.06021,2.06021,2.06007,2.06007,7406958.0
2006-01-16 05:31:00,2.05998,2.05998,2.05969,2.05978,3119048.0
2006-01-16 05:32:00,2.05978,2.05978,2.05947,2.05947,12251483.0
2006-01-16 05:33:00,2.0594,2.05954,2.0594,2.05943,596600.0
2006-01-16 05:34:00,2.0594,2.05941,2.05936,2.05937,5765246.0
2006-01-16 05:35:00,2.0594,2.05944,2.05936,2.05939,12246171.0
2006-01-16 05:36:00,2.05937,2.0594,2.05927,2.05939,1836754.0
2006-01-16 05:37:00,2.05944,2.05944,2.05933,2.05935,2444185.0
2006-01-16 05:38:00,2.05941,2.05945,2.05936,2.05945,3754625.0
2006-01-16 05:40:00,2.05947,2.05968,2.05944,2.05968,2531577.0
2006-01-16 05:41:00,2.05968,2.05968,2.05934,2.05934,4099156.0
2006-01-16 05:43:00,2.05926,2.0595,2.05926,2.0595,811435.0
2006-01-16 05:44:00,2.05953,2.05953,2.05934,2.0595,1236680.0
2006-01-16 05:46:00,2.0595,2.05966,2.0595,2.05966,2540502.0
2006-01-16 05:47:00,2.05949,2.05987,2.05932,2.05987,1084949.0
2006-01-16 05:48:00,2.0599,2.0599,2.05983,2.05983,1505357.0
2006-01-16 05:49:00,2.05985,2.05991,2.05976,2.0599,4129565.0
2006-01-16 05:50:00,2.05991,2.05991,2.0597,2.05991,3528606.0
2006-01-16 05:52:00,2.05988,2.05988,2.05973,2.05973,3038392.0
2006-01-16 05:53:00,2.05977,2.05987,2.05976,2.05976,7653940.0
2006-01-16 05:54:00,2.05976,2.05976,2.05967,2.05967,2835631.0
2006-01-16 05:56:00,2.05982,2.05987,2.05982,2.05987,114033.0
2006-01-16 05:57:00,2.05992,2.06012,2.05955,2.06012,7495761.0
2006-01-16 05:58:00,2.06012,2.06017,2.06011,2.06015,2841812.0
2006-01-16 05:59:00,2.06013,2.06033,2.06007,2.06033,2856924.0
2006-01-16 06:00:00,2.06034,2.06034,2.06002,2.06002,7969262.0
2006-01-16 06:01:00,2.06004,2.06011,2.05988,2.06011,7110129.0
2006-01-16 06:02:00,2.06013,2.06018,2.05971,2.06008,5245913.0
2006-01-16 06:03:00,2.0601,2.06011,2.05993,2.05999,3628404.0
2006-01-16 06:04:00,2.06013,2.06026,2.0601,2.06026,2748212.0
2006-01-16 06:05:00,2.06018,2.06035,2.06018,2.0602,4358286.0
2006-01-16 06:06:00,2.06018,2.06027,2.06002,2.06002,858848.0
2006-01-16 06:07:00,2.06001,2.06019,2.06001,2.06019,1524186.0
2006-01-16 06:08:00,2.06019,2.06019,2.06001,2.06001,912630.0
2006-01-16 06:09:00,2.05999,2.06008,2.05994,2.06008,1450749.0
2006-01-16 06:10:00,2.05994,2.06008,2.05994,2.06003,7854114.0
2006-01-16 06:11:00,2.06008,2.06031,2.06,2.06031,3270684.0
2006-01-16 06:12:00,2.06024,2.06024,2.05995,2.05995,5241677.0
2006-01-16 06:14:00,2.05998,2.06001,2.05982,2.05982,9939485.0
2006-01-16 06:15:00,2.0596,2.0596,2.05951,2.05951,8746247.0
2006-01-16 06:16:00,2.05952,2.05955,2.05952,2.05955,71665.0
2006-01-16 06:17:00,2.05958,2.05966,2.05947,2.05947,2593697.0
2006-01-16 06:18:00,2.05926,2.05944,2.05894,2.05944,337898.0
2006-01-16 06:19:00,2.05954,2.05959,2.05948,2.05948,5909051.0
2006-01-16 06:20:00,2.05958,2.05977,2.05949,2.05977,9297561.0
2006-01-16 06:21:00,2.05983,2.06023,2.05983,2.06023,3791850.0
2006-01-16 06:22:00,2.06012,2.06029,2.06008,2.06029,6652365.0
2006-01-16 06:23:00,2.0603,2.0603,2.05972,2.06003,8488911.0
2006-01-16 06:24:00,2.06005,2.06008,2.05993,2.06003,2772691.0
2006-01-16 06:25:00,2.06005,2.06005,2.05991,2.05997,938968.0
2006-01-16 06:26:00,2.05986,2.05987,2.05965,2.05965,3939740.0
2006-01-16 06:27:00,2.05955,2.05955,2.05925,2.05925,3110430.0
2006-01-16 06:28:00,2.05928,2.05947,2.05924,2.05947,2197908.0
2006-01-16 06:29:00,2.05948,2.05954,2.05907,2.05938,9427688.0
2006-01-16 06:30:00,2.05948,2.05964,2.05945,2.05964,7371719.0
2006-01-16 06:31:00,2.05961,2.05985,2.05961,2.05985,4742260.0
2006-01-16 06:33:00,2.05977,2.05998,2.05977,2.05998,3051623.0
2006-01-16 06:34:00,2.05995,2.06,2.05995,2.05998,3057542.0
2006-01-16 06:39:00,2.05996,2.06004,2.05991,2.05991,10420699.0
2006-01-16 06:42:00,2.0598,2.05982,2.05967,2.05971,4027691.0
2006-01-16 06:43:00,2.05982,2.05991,2.05975,2.05991,6797713.0
2006-01-16 06:44:00,2.05994,2.06008,2.05992,2.06003,494445.0
2006-01-16 06:45:00,2.05991,2.06014,2.0599,2.0599,4109147.0
2006-01-16 06:46:00,2.0601,2.06014,2.0601,2.06012,572763.0
2006-01-16 06:48:00,2.06007,2.06007,2.05987,2.05992,443263.0
2006-01-16 06:49:00,2.05988,2.06023,2.05988,2.06008,2262975.0
2006-01-16 06:50:00,2.06025,2.06053,2.06025,2.06047,15576637.0
2006-01-16 06:51:00,2.06046,2.06046,2.06028,2.06034,3237276.0
2006-01-16 06:54:00,2.06033,2.06033,2.06019,2.06019,6770258.0
2006-01-16 06:55:00,2.06024,2.06055,2.06023,2.06055,4011769.0
2006-01-16 06:56:00,2.06062,2.06062,2.06041,2.0605,6620109.0
2006-01-16 06:57:00,2.06037,2.06037,2.06028,2.06028,469737.0
2006-01-16 06:58:00,2.06026,2.06041,2.06021,2.06037,3524490.0
2006-01-16 06:59:00,2.06038,2.06049,2.06038,2.06049,1206720.0
2006-01-16 07:00:00,2.06052,2.06052,2.06039,2.06039,17322860.0
2006-01-16 07:01:00,2.06038,2.06038,2.06018,2.06018,1059033.0
2006-01-16 07:02:00,2.06026,2.06041,2.06026,2.06041,15198552.0
2006-01-16 07:03:00,2.06031,2.06057,2.06031,2.06057,12094483.0
2006-01-16 07:04:00,2.06053,2.06053,2.06008,2.06008,2202163.0
2006-01-16 07:07:00,2.06006,2.06016,2.06003,2.06013,684773.0
2006-01-16 07:08:00,2.06003,2.06027,2.06003,2.06017,3135860.0
2006-01-16 07:09:00,2.06013,2.06023,2.06013,2.06019,509428.0
2006-01-16 07:10:00,2.06013,2.06026,2.06003,2.06017,3879700.0
2006-01-16 07:11:00,2.06017,2.0604,2.06017,2.0604,1652242.0
2006-01-16 07:12:00,2.06042,2.06089,2.06042,2.06089,11191926.0
2006-01-16 07:13:00,2.06088,2.06126,2.06088,2.06114,9436061.0
2006-01-16 07:14:00,2.06123,2.06123,2.06084,2.06084,2103051.0
2006-01-16 07:17:00,2.06092,2.06097,2.06085,2.06085,3892280.0
2006-01-16 07:18:00,2.06102,2.06108,2.06102,2.06107,10764930.0
2006-01-16 07:19:00,2.06099,2.06099,2.06077,2.06077,1053829.0
2006-01-16 07:20:00,2.06066,2.06085,2.06066,2.06074,10678172.0
2006-01-16 07:21:00,2.06087,2.0609,2.06087,2.0609,981848.0
2006-01-16 07:22:00,2.06081,2.06081,2.06045,2.06045,3603721.0
2006-01-16 07:23:00,2.06049,2.06053,2.06049,2.06053,450132.0
2006-01-16 07:24:00,2.06056,2.06068,2.06056,2.06068,1606841.0
2006-01-16 07:25:00,2.06071,2.06071,2.0606,2.0606,1286365.0
2006-01-16 07:26:00,2.06057,2.06059,2.06043,2.06043,3147999.0
2006-01-16 07:27:00,2.06027,2.06056,2.06027,2.06034,1295267.0
2006-01-16 07:28:00,2.06028,2.06039,2.06028,2.06031,3901632.0
2006-01-16 07:29:00,2.06045,2.06089,2.06045,2.06089,21130766.0
2006-01-16 07:30:00,2.0609,2.06107,2.06084,2.06084,2243052.0
2006-01-16 07:31:00,2.06073,2.06073,2.0604,2.0604,5702699.0
2006-01-16 07:32:00,2.06038,2.06038,2.06024,2.06026,14624280.0
2006-01-16 07:33:00,2.0603,2.06044,2.0603,2.06044,2573932.0
2006-01-16 07:34:00,2.06054,2.06087,2.06054,2.06087,10037903.0
2006-01-16 07:35:00,2.06079,2.06081,2.06065,2.06065,3117253.0
2006-01-16 07:36:00,2.06056,2.06056,2.06015,2.06015,13291684.0
2006-01-16 07:37:00,2.06018,2.06031,2.06018,2.06028,1356207.0
2006-01-16 07:38:00,2.06034,2.06051,2.06034,2.06051,1706778.0
2006-01-16 07:39:00,2.06042,2.06045,2.06011,2.06033,10567271.0
2006-01-16 07:40:00,2.06021,2.06021,2.05998,2.0601,1427209.0
2006-01-16 07:41:00,2.06015,2.06027,2.06007,2.06027,10756554.0
2006-01-16 07:42:00,2.06021,2.06021,2.05999,2.05999,3272138.0
2006-01-16 07:43:00,2.05973,2.05976,2.05959,2.05968,9767553.0
2006-01-16 07:44:00,2.05936,2.05993,2.05936,2.05983,14647104.0
2006-01-16 07:45:00,2.05977,2.05984,2.05963,2.05984,3146492.0
2006-01-16 07:46:00,2.05985,2.06027,2.05985,2.06027,1466616.0
2006-01-16 07:47:00,2.06021,2.06021,2.05985,2.05986,4658671.0
2006-01-16 07:48:00,2.05947,2.05973,2.05947,2.05973,5986743.0
2006-01-16 07:49:00,2.05975,2.05992,2.05969,2.05975,19288211.0
2006-01-16 07:51:00,2.05985,2.05999,2.05974,2.05974,14656084.0
2006-01-16 07:52:00,2.05968,2.05968,2.05948,2.05948,3440424.0
2006-01-16 07:53:00,2.05936,2.05936,2.05928,2.05928,44458.0
2006-01-16 07:55:00,2.05942,2.05944,2.05942,2.05944,647702.0
2006-01-16 07:56:00,2.05959,2.05967,2.05958,2.05964,19504476.0
2006-01-16 07:57:00,2.05969,2.05978,2.05961,2.05978,7331798.0
2006-01-16 07:58:00,2.05977,2.06004,2.05972,2.06004,12040063.0
2006-01-16 07:59:00,2.06001,2.06002,2.0599,2.0599,1428002.0
2006-01-16 08:00:00,2.05988,2.0599,2.05983,2.05987,2821686.0
2006-01-16 08:01:00,2.0597,2.05979,2.05968,2.0597,995821.0
2006-01-16 08:02:00,2.05955,2.05965,2.05938,2.05938,2598043.0
2006-01-16 08:03:00,2.05951,2.05961,2.05951,2.05956,2777294.0
2006-01-16 08:05:00,2.05954,2.05964,2.05947,2.05964,6039454.0
2006-01-16 08:06:00,2.05969,2.05969,2.05936,2.05936,1018266.0
2006-01-16 08:07:00,2.05959,2.05959,2.05952,2.05952,1369198.0
2006-01-16 08:09:00,2.05914,2.05966,2.05914,2.05966,11898463.0
2006-01-16 08:11:00,2.05954,2.05972,2.05954,2.05972,2496814.0
2006-01-16 08:12:00,2.0598,2.0598,2.05963,2.05963,229224.0
2006-01-16 08:13:00,2.05961,2.06,2.05961,2.06,677834.0
2006-01-16 08:14:00,2.06011,2.06026,2.06011,2.06018,2999163.0
2006-01-16 08:15:00,2.06017,2.06036,2.06017,2.06026,947117.0
2006-01-16 08:16:00,2.0603,2.0603,2.06004,2.06004,1639022.0
2006-01-16 08:17:00,2.06003,2.06018,2.05998,2.06018,977706.0
2006-01-16 08:18:00,2.06015,2.06026,2.06003,2.06026,1809303.0
2006-01-16 08:20:00,2.0602,2.06047,2.0602,2.06041,4960661.0
2006-01-16 08:21:00,2.06038,2.06042,2.06026,2.06031,11439592.0
2006-01-16 08:22:00,2.06034,2.06057,2.06033,2.06057,11702509.0
2006-01-16 08:23:00,2.06061,2.06075,2.06061,2.06075,506641.0
2006-01-16 08:24:00,2.06072,2.06072,2.06058,2.06058,2922303.0
2006-01-16 08:25:00,2.06054,2.06054,2.06009,2.06012,6725521.0
2006-01-16 08:26:00,2.05992,2.05992,2.05969,2.05971,2251347.0
2006-01-16 08:27:00,2.05954,2.05968,2.05954,2.05962,792812.0
2006-01-16 08:29:00,2.05983,2.05996,2.05983,2.05996,1371124.0
2006-01-16 08:30:00,2.05998,2.05998,2.05949,2.05949,1954301.0
2006-01-16 08:31:00,2.05961,2.05961,2.05941,2.05941,3251167.0
2006-01-16 08:32:00,2.05927,2.05937,2.05922,2.05937,3000704.0
2006-01-16 08:33:00,2.05931,2.05943,2.05926,2.05943,6426505.0
2006-01-16 08:34:00,2.05921,2.05926,2.05905,2.05905,5423834.0
2006-01-16 08:35:00,2.05922,2.05924,2.0589,2.0589,8668185.0
2006-01-16 08:36:00,2.05883,2.05893,2.05831,2.05831,18195935.0
2006-01-16 08:37:00,2.05863,2.05864,2.05819,2.05861,1392769.0
2006-01-16 08:38:00,2.05859,2.05859,2.05832,2.05832,6795870.0
2006-01-16 08:39:00,2.05833,2.05833,2.05809,2.05818,5448248.0
2006-01-16 08:40:00,2.05829,2.05862,2.05829,2.05862,1162350.0
2006-01-16 08:41:00,2.05858,2.05888,2.05858,2.05888,2741789.0
2006-01-16 08:42:00,2.05877,2.05877,2.05872,2.05872,5983508.0
2006-01-16 08:43:00,2.05876,2.05876,2.05859,2.05859,4889498.0
2006-01-16 08:44:00,2.05849,2.05872,2.05849,2.05872,614932.0
2006-01-16 08:45:00,2.0586,2.05884,2.0586,2.05869,15686919.0
2006-01-16 08:46:00,2.0587,2.05896,2.05862,2.05896,6537068.0
2006-01-16 08:47:00,2.05903,2.05903,2.05897,2.05902,6930002.0
2006-01-16 08:48:00,2.05899,2.059,2.05885,2.059,633689.0
2006-01-16 08:49:00,2.05896,2.05899,2.05886,2.05886,8651667.0
2006-01-16 08:50:00,2.05889,2.05889,2.05877,2.05877,905301.0
2006-01-16 08:51:00,2.05872,2.05879,2.05871,2.05879,3895538.0
2006-01-16 08:52:00,2.05861,2.05864,2.05845,2.05845,9314257.0
2006-01-16 08:53:00,2.0584,2.05852,2.05813,2.05852,2122913.0
2006-01-16 08:54:00,2.05841,2.05893,2.05841,2.05893,5753589.0
2006-01-16 08:55:00,2.05909,2.05935,2.05881,2.05935,2420490.0
2006-01-16 08:56:00,2.05939,2.05939,2.05934,2.05934,329622.0
2006-01-16 08:57:00,2.05924,2.05946,2.05924,2.05946,2580296.0
2006-01-16 08:58:00,2.05952,2.05954,2.05934,2.0594,2679842.0
2006-01-16 08:59:00,2.05945,2.05963,2.05943,2.05963,5820272.0
2006-01-16 09:00:00,2.05963,2.05963,2.0593,2.05934,2186787.0
2006-01-16 09:01:00,2.05932,2.05946,2.05932,2.05946,6501464.0
2006-01-16 09:02:00,2.05924,2.0593,2.05915,2.05915,3395366.0
2006-01-16 09:03:00,2.0593,2.05935,2.05925,2.05925,1481901.0
2006-01-16 09:04:00,2.05912,2.05924,2.05909,2.05911,6579266.0
2006-01-16 09:05:00,2.05912,2.05932,2.05905,2.05927,6072217.0
2006-01-16 09:06:00,2.05939,2.05939,2.05928,2.05935,10364771.0
2006-01-16 09:07:00,2.05949,2.05971,2.05949,2.05962,1438334.0
2006-01-16 09:08:00,2.05959,2.05961,2.05955,2.05958,6011593.0
2006-01-16 09:09:00,2.05955,2.0596,2.0594,2.05958,2869190.0
2006-01-16 09:10:00,2.05968,2.05979,2.05967,2.05979,9873676.0
2006-01-16 09:11:00,2.05984,2.06,2.05974,2.06,23831269.0
2006-01-16 09:12:00,2.06012,2.06035,2.06012,2.06025,7955630.0
2006-01-16 09:13:00,2.06021,2.06021,2.05991,2.05991,13344839.0
2006-01-16 09:14:00,2.06001,2.06001,2.05942,2.05998,4390414.0
2006-01-16 09:15:00,2.05986,2.06004,2.05974,2.05974,830734.0
2006-01-16 09:16:00,2.05957,2.05964,2.05953,2.05964,1226341.0
2006-01-16 09:18:00,2.0596,2.0596,2.05911,2.05911,5852918.0
2006-01-16 09:19:00,2.05948,2.05948,2.05912,2.05912,5108276.0
2006-01-16 09:20:00,2.05899,2.0593,2.05895,2.05913,11630987.0
2006-01-16 09:21:00,2.05906,2.05933,2.05906,2.05933,9333383.0
2006-01-16 09:22:00,2.0593,2.0593,2.05883,2.05892,4957453.0
2006-01-16 09:23:00,2.05892,2.05892,2.05852,2.0588,2927429.0
2006-01-16 09:24:00,2.05898,2.05922,2.05887,2.05922,3422871.0
2006-01-16 09:25:00,2.05928,2.05949,2.05928,2.05935,2703289.0
2006-01-16 09:26:00,2.05922,2.05922,2.0588,2.0588,4551401.0
2006-01-16 09:27:00,2.05869,2.05878,2.05859,2.05864,13854529.0
2006-01-16 09:28:00,2.05871,2.05876,2.05868,2.05868,2747930.0
2006-01-16 09:29:00,2.05856,2.05856,2.05815,2.05815,3293654.0
2006-01-16 09:30:00,2.05817,2.05828,2.05804,2.05828,16142948.0
2006-01-16 09:31:00,2.0583,2.0585,2.0583,2.05847,3035198.0
2006-01-16 09:32:00,2.0585,2.05866,2.0585,2.05855,2157307.0
2006-01-16 09:33:00,2.05845,2.05856,2.05844,2.05848,4467760.0
2006-01-16 09:35:00,2.05852,2.05862,2.05845,2.05857,9162245.0
2006-01-16 09:36:00,2.05854,2.05854,2.05835,2.05835,3147445.0
2006-01-16 09:37:00,2.05839,2.05844,2.05829,2.05837,2452954.0
2006-01-16 09:38:00,2.05835,2.05835,2.0582,2.05823,1911381.0
2006-01-16 09:39:00,2.05815,2.05831,2.05812,2.05831,3260863.0
2006-01-16 09:40:00,2.05825,2.05843,2.05789,2.05843,1538181.0
2006-01-16 09:41:00,2.05861,2.05878,2.05861,2.05876,4356537.0
2006-01-16 09:42:00,2.05865,2.0588,2.05865,2.05873,512014.0
2006-01-16 09:43:00,2.05856,2.05888,2.05853,2.05888,12893725.0
2006-01-16 09:44:00,2.05901,2.0593,2.05901,2.0593,3387913.0
2006-01-16 09:45:00,2.05937,2.05937,2.05928,2.0593,3352102.0
2006-01-16 09:46:00,2.05947,2.05981,2.05945,2.05981,14023173.0
2006-01-16 09:47:00,2.05981,2.05984,2.05966,2.05981,4537184.0
2006-01-16 09:48:00,2.05973,2.0599,2.05947,2.05966,12128534.0
2006-01-16 09:49:00,2.05934,2.05941,2.05918,2.05924,1026077.0
2006-01-16 09:50:00,2.0591,2.05923,2.0591,2.0591,747803.0
2006-01-16 09:51:00,2.05913,2.05913,2.05882,2.05882,8913356.0
2006-01-16 09:52:00,2.05882,2.05882,2.05854,2.05855,7314455.0
2006-01-16 09:53:00,2.05865,2.05872,2.05856,2.05856,16199786.0
2006-01-16 09:54:00,2.05875,2.05896,2.0587,2.05896,1206855.0
2006-01-16 09:55:00,2.059,2.05916,2.059,2.05906,2557433.0
2006-01-16 09:56:00,2.05891,2.05902,2.05887,2.059,271567.0
2006-01-16 09:57:00,2.05884,2.05884,2.05858,2.05858,2449635.0
2006-01-16 09:58:00,2.05863,2.05874,2.0586,2.05867,5071807.0
2006-01-16 09:59:00,2.05871,2.05884,2.05871,2.05884,499833.0
2006-01-16 10:00:00,2.05894,2.0591,2.05886,2.0591,4879990.0
2006-01-16 10:01:00,2.05919,2.05939,2.05919,2.05939,919784.0
2006-01-16 10:02:00,2.05931,2.05943,2.05928,2.05928,2118823.0
2006-01-16 10:03:00,2.05916,2.05919,2.05906,2.05919,3323524.0
2006-01-16 10:04:00,2.05921,2.05943,2.05921,2.05943,7357653.0
2006-01-16 10:05:00,2.05943,2.05967,2.05943,2.05967,4544032.0
2006-01-16 10:06:00,2.05948,2.05948,2.05934,2.05943,13845046.0
2006-01-16 10:07:00,2.05956,2.0596,2.05943,2.05956,16788012.0
2006-01-16 10:08:00,2.0595,2.0595,2.05928,2.05928,5033123.0
2006-01-16 10:09:00,2.05884,2.05933,2.05884,2.05933,14307792.0
2006-01-16 10:10:00,2.05939,2.05944,2.05937,2.05939,9377322.0
2006-01-16 10:11:00,2.0591,2.05928,2.0591,2.05928,8839991.0
2006-01-16 10:12:00,2.05935,2.05935,2.05924,2.05928,345231.0
2006-01-16 10:13:00,2.05955,2.05981,2.05954,2.05981,9730820.0
2006-01-16 10:14:00,2.05981,2.05981,2.05956,2.05956,6376656.0
2006-01-16 10:15:00,2.05946,2.0597,2.05944,2.05961,10305471.0
2006-01-16 10:16:00,2.05964,2.05968,2.05918,2.05968,429016.0
2006-01-16 10:17:00,2.05961,2.05975,2.05957,2.05968,1993812.0
2006-01-16 10:18:00,2.05965,2.05968,2.05953,2.05953,7512269.0
2006-01-16 10:19:00,2.05943,2.05967,2.05943,2.05959,3387507.0
2006-01-16 10:20:00,2.0596,2.05982,2.0596,2.05982,6471712.0
2006-01-16 10:21:00,2.05981,2.05981,2.05935,2.05935,6382704.0
2006-01-16 10:22:00,2.05927,2.05932,2.05921,2.05921,1862796.0
2006-01-16 10:23:00,2.05913,2.05913,2.05909,2.05911,1866432.0
2006-01-16 10:24:00,2.05911,2.05911,2.05892,2.05892,9822988.0
2006-01-16 10:25:00,2.0591,2.05911,2.05907,2.05908,6196784.0
2006-01-16 10:26:00,2.05914,2.05933,2.05914,2.05927,14719198.0
2006-01-16 10:27:00,2.05932,2.05939,2.05932,2.05933,10044628.0
2006-01-16 10:28:00,2.05933,2.05946,2.05933,2.05946,7974208.0
2006-01-16 10:29:00,2.05934,2.05947,2.05906,2.05906,3971221.0
2006-01-16 10:30:00,2.05908,2.0591,2.05888,2.05898,6563030.0
2006-01-16 10:31:00,2.05898,2.05898,2.05875,2.05875,10346936.0
2006-01-16 10:32:00,2.0586,2.0588,2.0585,2.0588,1439870.0
2006-01-16 10:33:00,2.05864,2.0593,2.05864,2.0593,14488877.0
2006-01-16 10:34:00,2.05883,2.05929,2.05883,2.05929,7946912.0
2006-01-16 10:35:00,2.05912,2.05912,2.05886,2.05904,7156407.0
2006-01-16 10:36:00,2.05914,2.05929,2.05914,2.05928,5509781.0
2006-01-16 10:37:00,2.05932,2.05932,2.05913,2.05918,5851700.0
2006-01-16 10:38:00,2.05915,2.05915,2.05901,2.05901,3454854.0
2006-01-16 10:39:00,2.05899,2.05903,2.05897,2.05899,2413418.0
2006-01-16 10:40:00,2.0589,2.0589,2.05849,2.05849,1131181.0
2006-01-16 10:41:00,2.05857,2.05857,2.05829,2.05832,5538815.0
2006-01-16 10:42:00,2.0582,2.0582,2.05764,2.05764,2017088.0
2006-01-16 10:43:00,2.05764,2.05768,2.05741,2.05741,4032220.0
2006-01-16 10:44:00,2.05762,2.05811,2.05762,2.05811,7263807.0
2006-01-16 10:45:00,2.05802,2.05802,2.05762,2.05766,3498297.0
2006-01-16 10:46:00,2.05722,2.05761,2.05722,2.0576,2843502.0
2006-01-16 10:47:00,2.05758,2.05758,2.05738,2.05738,1379091.0
2006-01-16 10:48:00,2.05736,2.05736,2.05709,2.05709,15586242.0
2006-01-16 10:49:00,2.05681,2.05681,2.05657,2.05661,767238.0
2006-01-16 10:50:00,2.0567,2.05726,2.0567,2.05726,9592997.0
2006-01-16 10:51:00,2.05739,2.05762,2.05731,2.05762,1419654.0
2006-01-16 10:52:00,2.05776,2.05808,2.05776,2.05803,3347005.0
2006-01-16 10:54:00,2.05809,2.05816,2.05809,2.0581,4438752.0
2006-01-16 10:56:00,2.05807,2.05807,2.0578,2.05785,4007110.0
2006-01-16 10:57:00,2.05778,2.05781,2.05758,2.05758,3071453.0
2006-01-16 10:58:00,2.05757,2.05757,2.05711,2.05711,6352973.0
2006-01-16 10:59:00,2.05717,2.05726,2.05677,2.05726,3713525.0
2006-01-16 11:00:00,2.05725,2.0573,2.05714,2.05721,4454533.0
2006-01-16 11:01:00,2.05725,2.05735,2.05718,2.05735,6280621.0
2006-01-16 11:02:00,2.05735,2.05745,2.05718,2.05745,3925420.0
2006-01-16 11:03:00,2.05751,2.05794,2.05751,2.05794,7180031.0
2006-01-16 11:04:00,2.05808,2.05832,2.05808,2.05832,1913550.0
2006-01-16 11:05:00,2.05818,2.05827,2.05802,2.05809,1126713.0
2006-01-16 11:06:00,2.05796,2.05797,2.05782,2.05782,1325746.0
2006-01-16 11:07:00,2.0577,2.05782,2.05768,2.05768,5729435.0
2006-01-16 11:08:00,2.05769,2.05774,2.0576,2.0576,5772243.0
2006-01-16 11:09:00,2.05739,2.05739,2.05714,2.05728,15493068.0
2006-01-16 11:10:00,2.05714,2.05725,2.05694,2.05694,7438079.0
2006-01-16 11:11:00,2.05699,2.05699,2.05674,2.05674,21163152.0
2006-01-16 11:12:00,2.05673,2.05673,2.05656,2.05656,9157771.0
2006-01-16 11:13:00,2.05649,2.0565,2.0562,2.0562,5571886.0
2006-01-16 11:14:00,2.0561,2.05619,2.05585,2.05585,8648563.0
2006-01-16 11:15:00,2.05589,2.056,2.05584,2.05584,9062519.0
2006-01-16 11:16:00,2.05567,2.05576,2.0555,2.05551,2516498.0
2006-01-16 11:17:00,2.05542,2.05542,2.05493,2.05493,10725619.0
2006-01-16 11:18:00,2.05485,2.05512,2.05483,2.05512,4521195.0
2006-01-16 11:19:00,2.05535,2.05558,2.05535,2.05547,2731717.0
2006-01-16 11:20:00,2.05554,2.05558,2.05544,2.05548,5854251.0
2006-01-16 11:21:00,2.05553,2.05601,2.05553,2.05601,6134766.0
2006-01-16 11:22:00,2.05603,2.05603,2.05593,2.05597,2072332.0
2006-01-16 11:23:00,2.05601,2.05624,2.05601,2.05624,5320297.0
2006-01-16 11:24:00,2.0563,2.05645,2.0563,2.05631,8974886.0
2006-01-16 11:25:00,2.05631,2.05677,2.05631,2.05674,1425332.0
2006-01-16 11:26:00,2.05667,2.05667,2.0564,2.0564,6168412.0
2006-01-16 11:27:00,2.05659,2.05661,2.05647,2.05647,14173088.0
2006-01-16 11:28:00,2.0565,2.0565,2.05628,2.0564,9088249.0
2006-01-16 11:29:00,2.05644,2.05651,2.05634,2.05634,4172030.0
2006-01-16 11:30:00,2.05614,2.05628,2.05608,2.05628,15136244.0
2006-01-16 11:31:00,2.05618,2.05618,2.05572,2.05572,3576087.0
2006-01-16 11:32:00,2.05568,2.05583,2.05562,2.05562,14663349.0
2006-01-16 11:33:00,2.0559,2.05599,2.0559,2.05595,4545901.0
2006-01-16 11:34:00,2.05594,2.05594,2.05565,2.05565,4623795.0
2006-01-16 11:35:00,2.05577,2.05577,2.0553,2.05566,1192517.0
2006-01-16 11:36:00,2.05575,2.05579,2.05555,2.05575,13014489.0
2006-01-16 11:37:00,2.05574,2.05585,2.05571,2.05585,1734667.0
2006-01-16 11:38:00,2.05588,2.05592,2.0558,2.0558,6450607.0
2006-01-16 11:39:00,2.05583,2.05586,2.05577,2.05577,1529719.0
2006-01-16 11:40:00,2.05576,2.05578,2.05564,2.05571,2397158.0
2006-01-16 11:41:00,2.05569,2.05577,2.05555,2.05555,6592808.0
2006-01-16 11:42:00,2.05534,2.05534,2.05493,2.05493,2021569.0
2006-01-16 11:43:00,2.0547,2.05499,2.05464,2.05499,1738112.0
2006-01-16 11:44:00,2.05499,2.05499,2.05472,2.05472,14530379.0
2006-01-16 11:45:00,2.05471,2.05478,2.05458,2.05478,2691535.0
2006-01-16 11:46:00,2.05475,2.05483,2.05469,2.0548,3109406.0
2006-01-16 11:47:00,2.05474,2.05485,2.05449,2.05449,1296573.0
2006-01-16 11:48:00,2.05441,2.05446,2.0542,2.05446,1932225.0
2006-01-16 11:49:00,2.0546,2.05465,2.05459,2.05463,25020707.0
2006-01-16 11:50:00,2.05454,2.05487,2.05454,2.05487,15720735.0
2006-01-16 11:51:00,2.05468,2.05478,2.05468,2.05478,11416251.0
2006-01-16 11:52:00,2.05464,2.05473,2.05462,2.05467,12795700.0
2006-01-16 11:53:00,2.05472,2.0551,2.05472,2.05499,11590169.0
2006-01-16 11:54:00,2.05507,2.05532,2.05497,2.05497,4633670.0
2006-01-16 11:55:00,2.0554,2.05543,2.05539,2.05543,1502513.0
2006-01-16 11:56:00,2.05536,2.05541,2.05504,2.05504,4222125.0
2006-01-16 11:57:00,2.05514,2.05514,2.05505,2.05505,20778389.0
2006-01-16 11:58:00,2.05492,2.05516,2.05492,2.05516,5349687.0
2006-01-16 11:59:00,2.05508,2.05508,2.05465,2.05465,20906810.0
2006-01-16 12:00:00,2.05458,2.05458,2.05429,2.05439,4318042.0
2006-01-16 12:01:00,2.0543,2.05467,2.0543,2.05467,14605053.0
2006-01-16 12:02:00,2.05461,2.05509,2.05461,2.05509,3385405.0
2006-01-16 12:03:00,2.05516,2.05533,2.05508,2.05533,13043812.0
2006-01-16 12:04:00,2.05551,2.05565,2.05541,2.05541,2741772.0
2006-01-16 12:05:00,2.05551,2.05562,2.05549,2.05562,2121306.0
2006-01-16 12:06:00,2.05558,2.05558,2.05518,2.05524,2904698.0
2006-01-16 12:07:00,2.05528,2.05528,2.0551,2.0551,11511837.0
2006-01-16 12:08:00,2.05507,2.05507,2.05489,2.05489,4115284.0
2006-01-16 12:09:00,2.05486,2.05486,2.05459,2.05459,7888993.0
2006-01-16 12:10:00,2.05446,2.05451,2.05423,2.05433,8164269.0
2006-01-16 12:11:00,2.05429,2.05429,2.05358,2.05396,17119132.0
2006-01-16 12:12:00,2.05394,2.05394,2.05353,2.05373,2004584.0
2006-01-16 12:13:00,2.05374,2.05374,2.05339,2.05348,8396022.0
2006-01-16 12:14:00,2.05343,2.05343,2.05312,2.05325,14687504.0
2006-01-16 12:15:00,2.05321,2.05346,2.05314,2.05346,8191696.0
2006-01-16 12:16:00,2.05355,2.0538,2.05342,2.0538,8708636.0
2006-01-16 12:17:00,2.05371,2.05378,2.05363,2.0537,3371142.0
2006-01-16 12:18:00,2.05386,2.05422,2.05386,2.05422,13182749.0
2006-01-16 12:19:00,2.05429,2.05432,2.05411,2.05411,5364170.0
2006-01-16 12:20:00,2.05415,2.05425,2.05396,2.054,8627679.0
2006-01-16 12:21:00,2.054,2.054,2.05329,2.05329,6635752.0
2006-01-16 12:22:00,2.05307,2.05321,2.05307,2.05312,4185630.0
2006-01-16 12:23:00,2.05314,2.05316,2.05299,2.05316,3806277.0
2006-01-16 12:24:00,2.05312,2.05345,2.05312,2.05344,12424764.0
2006-01-16 12:25:00,2.05357,2.05374,2.05351,2.05367,12154627.0
2006-01-16 12:26:00,2.05369,2.05369,2.05355,2.05355,4039292.0
2006-01-16 12:27:00,2.05344,2.05346,2.05323,2.05331,2694012.0
2006-01-16 12:28:00,2.05344,2.05367,2.05344,2.05367,1861048.0
2006-01-16 12:29:00,2.05363,2.05363,2.05334,2.05336,7886741.0
2006-01-16 12:30:00,2.05345,2.05357,2.05334,2.05357,2085455.0
2006-01-16 12:31:00,2.05357,2.05373,2.05342,2.05369,17851926.0
2006-01-16 12:32:00,2.05372,2.05391,2.05366,2.05391,19686133.0
2006-01-16 12:33:00,2.05389,2.05389,2.05346,2.05383,5314966.0
2006-01-16 12:34:00,2.05397,2.05399,2.05394,2.05394,6981661.0
2006-01-16 12:35:00,2.0538,2.05395,2.0538,2.05383,9229654.0
2006-01-16 12:36:00,2.0537,2.05386,2.0537,2.05373,7205810.0
2006-01-16 12:37:00,2.05374,2.05379,2.05372,2.05373,2652677.0
2006-01-16 12:38:00,2.05366,2.05366,2.05314,2.05314,3621752.0
2006-01-16 12:39:00,2.05296,2.05319,2.05294,2.05319,4049353.0
2006-01-16 12:40:00,2.0532,2.05346,2.0532,2.05346,8366639.0
2006-01-16 12:41:00,2.05351,2.0538,2.05351,2.0538,1470318.0
2006-01-16 12:42:00,2.05373,2.05373,2.05334,2.05334,2506882.0
2006-01-16 12:43:00,2.05339,2.05348,2.05331,2.05348,8801012.0
2006-01-16 12:44:00,2.05341,2.05379,2.05341,2.05379,2835065.0
2006-01-16 12:45:00,2.05369,2.05369,2.05354,2.05356,8265159.0
2006-01-16 12:46:00,2.05361,2.05361,2.05339,2.05339,8001011.0
2006-01-16 12:47:00,2.05333,2.05345,2.05297,2.05345,10728124.0
2006-01-16 12:48:00,2.0535,2.05354,2.05341,2.05341,4151715.0
2006-01-16 12:49:00,2.05332,2.05334,2.05311,2.05312,2043939.0
2006-01-16 12:50:00,2.05327,2.05345,2.05326,2.05326,6855411.0
2006-01-16 12:51:00,2.05344,2.0535,2.05326,2.05348,4472039.0
2006-01-16 12:52:00,2.05365,2.05382,2.05364,2.05374,7221223.0
2006-01-16 12:53:00,2.0538,2.05386,2.05374,2.05375,3915723.0
2006-01-16 12:54:00,2.0537,2.0537,2.05348,2.0535,3137087.0
2006-01-16 12:55:00,2.05359,2.05361,2.05351,2.05357,2191344.0
2006-01-16 12:56:00,2.05363,2.05367,2.0536,2.05367,5010477.0
2006-01-16 12:57:00,2.05363,2.05363,2.05342,2.05345,8115302.0
2006-01-16 12:58:00,2.05338,2.05355,2.05338,2.05344,6119052.0
2006-01-16 12:59:00,2.05343,2.0535,2.05304,2.0535,11262957.0
2006-01-16 13:01:00,2.05353,2.05353,2.0534,2.05341,5693974.0
2006-01-16 13:02:00,2.05342,2.05342,2.05321,2.05332,10239720.0
2006-01-16 13:03:00,2.05331,2.05336,2.05325,2.05329,20083326.0
2006-01-16 13:04:00,2.05331,2.05338,2.05331,2.05338,10057848.0
2006-01-16 13:05:00,2.05326,2.05326,2.05295,2.05295,4228390.0
2006-01-16 13:06:00,2.05283,2.05303,2.05282,2.05282,14571776.0
2006-01-16 13:07:00,2.05303,2.05324,2.05303,2.05322,11771445.0
2006-01-16 13:08:00,2.05321,2.05325,2.05319,2.05325,10693200.0
2006-01-16 13:09:00,2.0532,2.05322,2.05307,2.05316,2720530.0
2006-01-16 13:10:00,2.05315,2.05315,2.05294,2.05312,5782838.0
2006-01-16 13:11:00,2.05308,2.05308,2.05289,2.05295,3766436.0
2006-01-16 13:12:00,2.05295,2.05295,2.05275,2.05293,952219.0
2006-01-16 13:13:00,2.05296,2.05306,2.05273,2.05286,9623313.0
2006-01-16 13:14:00,2.05294,2.05301,2.05282,2.05282,6500679.0
2006-01-16 13:15:00,2.05286,2.05286,2.05259,2.05259,7612106.0
2006-01-16 13:16:00,2.05262,2.05262,2.05243,2.05245,2252606.0
2006-01-16 13:17:00,2.05237,2.05246,2.05225,2.05229,12980218.0
2006-01-16 13:18:00,2.0523,2.0523,2.05212,2.05223,11862160.0
2006-01-16 13:19:00,2.05223,2.05226,2.05219,2.05226,12098822.0
2006-01-16 13:20:00,2.0522,2.0522,2.05159,2.05159,580861.0
2006-01-16 13:21:00,2.05188,2.05188,2.05166,2.05171,4217875.0
2006-01-16 13:22:00,2.05164,2.0517,2.05157,2.0517,461767.0
2006-01-16 13:23:00,2.05161,2.05213,2.05161,2.05213,9604682.0
2006-01-16 13:24:00,2.05232,2.05238,2.05232,2.05232,3082223.0
2006-01-16 13:26:00,2.05225,2.0524,2.05192,2.0524,16281959.0
2006-01-16 13:28:00,2.05249,2.05267,2.05249,2.05267,1040095.0
2006-01-16 13:29:00,2.05273,2.05299,2.05269,2.05299,1519526.0
2006-01-16 13:30:00,2.05294,2.05294,2.05267,2.05279,6413492.0
2006-01-16 13:31:00,2.05275,2.05275,2.0524,2.0524,13538651.0
2006-01-16 13:32:00,2.05233,2.05236,2.05221,2.05226,1925496.0
2006-01-16 13:33:00,2.05214,2.05218,2.05197,2.05197,1000658.0
2006-01-16 13:34:00,2.05188,2.05188,2.05172,2.05172,1071394.0
2006-01-16 13:35:00,2.05174,2.05174,2.05154,2.05154,8065384.0
2006-01-16 13:36:00,2.05146,2.05146,2.0511,2.0514,8870843.0
2006-01-16 13:37:00,2.0515,2.05158,2.05137,2.05146,1059862.0
2006-01-16 13:38:00,2.05148,2.05157,2.05145,2.05145,17164576.0
2006-01-16 13:39:00,2.05146,2.05152,2.05146,2.05147,1592924.0
2006-01-16 13:40:00,2.05151,2.05158,2.05148,2.05157,5193229.0
2006-01-16 13:41:00,2.05157,2.05158,2.05145,2.05158,4283280.0
2006-01-16 13:42:00,2.05164,2.05177,2.05164,2.05177,151803.0
2006-01-16 13:43:00,2.05191,2.05224,2.05168,2.05214,993397.0
2006-01-16 13:45:00,2.05218,2.0525,2.05218,2.0525,3812405.0
2006-01-16 13:46:00,2.05247,2.05247,2.05191,2.05191,5083520.0
2006-01-16 13:47:00,2.05211,2.05219,2.05209,2.05212,3190008.0
2006-01-16 13:48:00,2.05213,2.05247,2.05213,2.05237,4749750.0
2006-01-16 13:49:00,2.05258,2.05262,2.05249,2.05249,1505527.0
2006-01-16 13:50:00,2.05253,2.05263,2.05247,2.05258,12813298.0
2006-01-16 13:51:00,2.05238,2.05238,2.05217,2.05234,8357119.0
2006-01-16 13:52:00,2.05238,2.05249,2.05232,2.05249,11302824.0
2006-01-16 13:53:00,2.05237,2.05242,2.05226,2.05242,1161248.0
2006-01-16 13:54:00,2.05247,2.05272,2.05233,2.05272,1615317.0
2006-01-16 13:55:00,2.05258,2.05261,2.05197,2.05237,3119452.0
2006-01-16 13:56:00,2.05233,2.05233,2.05198,2.05205,2056220.0
2006-01-16 13:57:00,2.05184,2.05194,2.05178,2.05194,3624426.0
2006-01-16 13:58:00,2.05189,2.05211,2.05189,2.05203,2022345.0
2006-01-16 13:59:00,2.05192,2.05197,2.05175,2.05196,3983767.0
2006-01-16 14:01:00,2.05198,2.05217,2.05197,2.05217,3741185.0
2006-01-16 14:02:00,2.05202,2.05218,2.05202,2.05218,2750317.0
2006-01-16 14:03:00,2.05224,2.05224,2.05199,2.05202,3890712.0
2006-01-16 14:04:00,2.0517,2.05184,2.0516,2.05173,4864077.0
2006-01-16 14:05:00,2.05174,2.05188,2.05172,2.05179,10441585.0
2006-01-16 14:06:00,2.05196,2.05209,2.05196,2.05209,10671820.0
2006-01-16 14:07:00,2.05214,2.05214,2.05183,2.0519,3062806.0
2006-01-16 14:08:00,2.0519,2.0519,2.05157,2.05157,1094102.0
2006-01-16 14:09:00,2.05167,2.05167,2.05137,2.05137,16511994.0
2006-01-16 14:10:00,2.05136,2.05136,2.05116,2.05121,1890578.0
2006-01-16 14:11:00,2.05117,2.05117,2.0508,2.0508,7321966.0
2006-01-16 14:12:00,2.05079,2.05079,2.0506,2.0506,13757366.0
2006-01-16 14:13:00,2.0507,2.0508,2.05066,2.05079,7066246.0
2006-01-16 14:14:00,2.05082,2.05098,2.05082,2.05088,4967459.0
2006-01-16 14:15:00,2.05075,2.05075,2.05014,2.05014,7762139.0
2006-01-16 14:16:00,2.05056,2.05083,2.05056,2.05083,11836815.0
2006-01-16 14:17:00,2.05081,2.05085,2.05073,2.05073,2900312.0
2006-01-16 14:18:00,2.0508,2.05101,2.0508,2.05099,1868303.0
2006-01-16 14:19:00,2.05101,2.05101,2.05084,2.05084,524319.0
2006-01-16 14:20:00,2.05068,2.05068,2.05048,2.05048,8308411.0
2006-01-16 14:21:00,2.05019,2.05033,2.04985,2.05011,7622794.0
2006-01-16 14:22:00,2.04999,2.04999,2.04985,2.04985,2610821.0
2006-01-16 14:23:00,2.04984,2.05,2.04968,2.04987,2566234.0
2006-01-16 14:24:00,2.04991,2.04991,2.04978,2.04978,6258561.0
2006-01-16 14:25:00,2.04994,2.04998,2.0499,2.04991,2280616.0
2006-01-16 14:27:00,2.04978,2.04999,2.04978,2.04991,17284478.0
2006-01-16 14:28:00,2.04995,2.05031,2.04995,2.05031,3340075.0
2006-01-16 14:29:00,2.05022,2.05044,2.05022,2.05044,5234272.0
2006-01-16 14:30:00,2.05044,2.05079,2.05044,2.05063,4640157.0
2006-01-16 14:31:00,2.05058,2.05078,2.05058,2.05078,4809339.0
2006-01-16 14:32:00,2.05076,2.05076,2.05043,2.05043,3664684.0
2006-01-16 14:33:00,2.05061,2.05061,2.05041,2.0506,1668359.0
2006-01-16 14:34:00,2.05045,2.05045,2.05022,2.05025,493642.0
2006-01-16 14:35:00,2.0501,2.05024,2.05002,2.05002,1204714.0
2006-01-16 14:36:00,2.05002,2.05002,2.0498,2.0498,6623309.0
2006-01-16 14:37:00,2.04977,2.04977,2.04951,2.04957,15848016.0
2006-01-16 14:38:00,2.04952,2.04952,2.04921,2.04921,10778738.0
2006-01-16 14:39:00,2.04928,2.04938,2.04925,2.04934,16889139.0
2006-01-16 14:40:00,2.04931,2.04931,2.04912,2.04926,24631742.0
2006-01-16 14:41:00,2.04932,2.04945,2.04932,2.04945,5533888.0
2006-01-16 14:42:00,2.04961,2.04987,2.04961,2.04984,1079321.0
2006-01-16 14:43:00,2.0498,2.0498,2.04962,2.04975,763365.0
2006-01-16 14:44:00,2.04981,2.04984,2.04974,2.04984,1551913.0
2006-01-16 14:45:00,2.04975,2.04993,2.04974,2.04987,3105124.0
2006-01-16 14:46:00,2.0498,2.0498,2.04961,2.04974,1999793.0
2006-01-16 14:47:00,2.04977,2.04981,2.04964,2.04981,4153885.0
2006-01-16 14:48:00,2.04968,2.04995,2.04945,2.04945,3267428.0
2006-01-16 14:49:00,2.04989,2.04989,2.04966,2.04966,7062863.0
2006-01-16 14:50:00,2.04954,2.04954,2.04934,2.04934,3269696.0
2006-01-16 14:51:00,2.04933,2.04933,2.04913,2.04931,2139381.0
2006-01-16 14:52:00,2.04932,2.04932,2.04915,2.04931,10793490.0
2006-01-16 14:53:00,2.04927,2.04927,2.04907,2.04907,9342279.0
2006-01-16 14:54:00,2.04909,2.04938,2.04881,2.04938,6424953.0
2006-01-16 14:55:00,2.04932,2.0494,2.04921,2.04929,7752089.0
2006-01-16 14:56:00,2.04933,2.0495,2.04933,2.0495,10114533.0
2006-01-16 14:57:00,2.04952,2.04977,2.04952,2.04965,8341052.0
2006-01-16 14:58:00,2.04974,2.04974,2.04953,2.04957,5496321.0
2006-01-16 14:59:00,2.04936,2.04964,2.04935,2.04964,9875324.0
2006-01-16 15:00:00,2.04966,2.04966,2.04946,2.04946,10083253.0
2006-01-16 15:01:00,2.04948,2.0497,2.04944,2.04944,4806792.0
2006-01-16 15:02:00,2.04955,2.04975,2.04951,2.04975,9335870.0
2006-01-16 15:03:00,2.04972,2.04977,2.04971,2.04973,17097551.0
2006-01-16 15:04:00,2.04974,2.04974,2.04952,2.04952,466261.0
2006-01-16 15:05:00,2.0494,2.04947,2.04934,2.04934,6667179.0
2006-01-16 15:06:00,2.04917,2.04917,2.04883,2.04883,2845210.0
2006-01-16 15:07:00,2.04892,2.04917,2.04892,2.04917,5057927.0
2006-01-16 15:08:00,2.04924,2.04929,2.04913,2.04913,15851366.0
2006-01-16 15:09:00,2.04915,2.04922,2.04915,2.0492,1859620.0
2006-01-16 15:10:00,2.04925,2.04943,2.04925,2.04942,12018836.0
2006-01-16 15:11:00,2.04948,2.04948,2.04929,2.04936,7438833.0
2006-01-16 15:12:00,2.04942,2.04956,2.04936,2.04956,4698365.0
2006-01-16 15:13:00,2.04977,2.04992,2.04977,2.04983,9810638.0
2006-01-16 15:14:00,2.04971,2.04974,2.04962,2.04962,11504410.0
2006-01-16 15:15:00,2.04963,2.04977,2.0493,2.0496,1977614.0
2006-01-16 15:16:00,2.04984,2.05001,2.04984,2.05001,2633433.0
2006-01-16 15:17:00,2.05001,2.05015,2.04993,2.04994,5985479.0
2006-01-16 15:18:00,2.04986,2.05025,2.04975,2.05025,16640643.0
2006-01-16 15:19:00,2.05034,2.05034,2.05016,2.05016,7285848.0
2006-01-16 15:20:00,2.05018,2.05031,2.05009,2.05024,5248579.0
2006-01-16 15:21:00,2.05025,2.05044,2.05025,2.05044,6290089.0
2006-01-16 15:22:00,2.05046,2.05057,2.05046,2.05057,5812883.0
2006-01-16 15:23:00,2.05014,2.05046,2.05014,2.05028,3126725.0
2006-01-16 15:24:00,2.05017,2.05021,2.05011,2.05021,12830898.0
2006-01-16 15:25:00,2.05017,2.05033,2.05017,2.05023,2771625.0
2006-01-16 15:26:00,2.05016,2.05016,2.04982,2.04983,8268330.0
2006-01-16 15:27:00,2.04976,2.04976,2.0495,2.04959,5728840.0
2006-01-16 15:28:00,2.04948,2.04987,2.04948,2.04984,1063865.0
2006-01-16 15:29:00,2.04988,2.04991,2.04978,2.04978,1623832.0
2006-01-16 15:30:00,2.04974,2.05004,2.04972,2.05004,13663233.0
2006-01-16 15:31:00,2.05012,2.05043,2.04999,2.05043,5069824.0
2006-01-16 15:32:00,2.05047,2.05059,2.05009,2.05009,10037441.0
2006-01-16 15:33:00,2.05013,2.0502,2.0498,2.05019,8401612.0
2006-01-16 15:34:00,2.05024,2.05039,2.05024,2.05027,3117357.0
2006-01-16 15:35:00,2.0503,2.0505,2.05029,2.0505,488658.0
2006-01-16 15:36:00,2.05047,2.05047,2.05019,2.05028,6712601.0
2006-01-16 15:37:00,2.05011,2.05013,2.05,2.0501,11822077.0
2006-01-16 15:38:00,2.05013,2.05025,2.05013,2.05025,309985.0
2006-01-16 15:39:00,2.05027,2.05045,2.05027,2.05027,1937121.0
2006-01-16 15:40:00,2.05036,2.05048,2.05032,2.05035,2991838.0
2006-01-16 15:41:00,2.05024,2.05024,2.05005,2.05005,3249938.0
2006-01-16 15:42:00,2.05001,2.05008,2.04988,2.05006,10135349.0
2006-01-16 15:43:00,2.05007,2.05007,2.04995,2.04996,7769450.0
2006-01-16 15:44:00,2.0499,2.0499,2.04955,2.04955,2848956.0
2006-01-16 15:45:00,2.04949,2.04969,2.04949,2.04969,4520649.0
2006-01-16 15:46:00,2.04967,2.04972,2.04952,2.04972,19305943.0
2006-01-16 15:47:00,2.04971,2.04993,2.04964,2.04993,9862998.0
2006-01-16 15:48:00,2.04992,2.04992,2.04975,2.04982,11503186.0
2006-01-16 15:49:00,2.04974,2.04995,2.04974,2.04995,12595380.0
2006-01-16 15:50:00,2.04979,2.04979,2.04958,2.04969,5105737.0
2006-01-16 15:51:00,2.04977,2.04977,2.04964,2.04972,4805874.0
2006-01-16 15:52:00,2.04963,2.0497,2.04953,2.04957,765665.0
2006-01-16 15:53:00,2.04943,2.04955,2.0494,2.0494,3585155.0
2006-01-16 15:54:00,2.04923,2.04935,2.04919,2.04922,9820794.0
2006-01-16 15:55:00,2.04911,2.04912,2.04887,2.04887,8756365.0
2006-01-16 15:56:00,2.04899,2.04899,2.04878,2.04881,1601572.0
2006-01-16 15:57:00,2.04879,2.04879,2.0485,2.0485,7764763.0
2006-01-16 15:58:00,2.04858,2.04872,2.0484,2.04872,3772420.0
2006-01-16 15:59:00,2.04892,2.04913,2.04887,2.04913,20235770.0
2006-01-16 16:00:00,2.04913,2.04931,2.04913,2.04931,12903518.0
2006-01-16 16:01:00,2.04928,2.04941,2.04896,2.04936,1292558.0
2006-01-16 16:02:00,2.04942,2.04954,2.04942,2.04954,106890.0
2006-01-16 16:03:00,2.0494,2.04963,2.0494,2.04952,4208512.0
2006-01-16 16:04:00,2.04945,2.04963,2.04942,2.04942,13127118.0
2006-01-16 16:05:00,2.04948,2.04997,2.04948,2.04997,19633835.0
2006-01-16 16:06:00,2.05013,2.0502,2.05008,2.05008,2148413.0
2006-01-16 16:07:00,2.04988,2.04988,2.04955,2.04955,1152475.0
2006-01-16 16:08:00,2.04968,2.04972,2.04959,2.04967,3624556.0
2006-01-16 16:09:00,2.04961,2.04961,2.04934,2.04944,6574230.0
2006-01-16 16:10:00,2.04937,2.04957,2.04937,2.04951,6170973.0
2006-01-16 16:11:00,2.04958,2.04984,2.04954,2.04984,5057873.0
2006-01-16 16:12:00,2.04997,2.05013,2.04996,2.04996,1461516.0
2006-01-16 16:13:00,2.05013,2.05016,2.05008,2.05008,12006169.0
2006-01-16 16:14:00,2.0499,2.05009,2.0499,2.04995,2240505.0
2006-01-16 16:15:00,2.04976,2.04976,2.04937,2.04939,7768858.0
2006-01-16 16:16:00,2.04921,2.04929,2.04914,2.04914,6631372.0
2006-01-16 16:17:00,2.04906,2.04915,2.04896,2.04915,11404500.0
2006-01-16 16:18:00,2.04896,2.04927,2.04896,2.04927,9837999.0
2006-01-16 16:19:00,2.04925,2.04936,2.04925,2.04936,2609114.0
2006-01-16 16:20:00,2.04942,2.04942,2.04932,2.0494,5681139.0
2006-01-16 16:21:00,2.04942,2.04948,2.04941,2.04946,896518.0
2006-01-16 16:22:00,2.04946,2.04946,2.04923,2.04926,9938563.0
2006-01-16 16:23:00,2.04918,2.04918,2.04872,2.04872,34969.0
2006-01-16 16:24:00,2.04916,2.04922,2.04907,2.0492,5101634.0
2006-01-16 16:25:00,2.04904,2.04914,2.049,2.049,10703558.0
2006-01-16 16:26:00,2.04892,2.04892,2.04862,2.04863,537091.0
2006-01-16 16:27:00,2.04857,2.04857,2.04841,2.04849,9184576.0
2006-01-16 16:28:00,2.04847,2.04847,2.04829,2.04831,955040.0
2006-01-16 16:29:00,2.04842,2.04842,2.04827,2.04836,2308857.0
2006-01-16 16:30:00,2.04825,2.04825,2.04781,2.04802,9586765.0
2006-01-16 16:31:00,2.04785,2.04785,2.0476,2.04771,3225181.0
2006-01-16 16:32:00,2.04755,2.04758,2.04728,2.0473,1610868.0
2006-01-16 16:33:00,2.04726,2.04733,2.04714,2.04733,4357691.0
2006-01-16 16:34:00,2.04727,2.0473,2.04715,2.04717,14933082.0
2006-01-16 16:35:00,2.04719,2.04735,2.04714,2.04729,8141385.0
2006-01-16 16:36:00,2.04736,2.04736,2.0472,2.04721,3253364.0
2006-01-16 16:37:00,2.04716,2.04716,2.04659,2.04694,16661956.0
2006-01-16 16:38:00,2.04685,2.04688,2.04655,2.04655,5547482.0
2006-01-16 16:39:00,2.04664,2.04664,2.04648,2.04648,9143084.0
2006-01-16 16:40:00,2.04644,2.04644,2.04629,2.04629,3587489.0
2006-01-16 16:41:00,2.04621,2.04621,2.04576,2.04591,6512132.0
2006-01-16 16:42:00,2.04597,2.04597,2.04566,2.04566,961393.0
2006-01-16 16:43:00,2.04579,2.04579,2.04519,2.04547,1344444.0
2006-01-16 16:44:00,2.04561,2.04561,2.04507,2.04507,5702717.0
2006-01-16 16:45:00,2.04502,2.04502,2.04494,2.04494,16728.0
2006-01-16 16:46:00,2.04485,2.04495,2.04471,2.04491,1932200.0
2006-01-16 16:47:00,2.04496,2.04527,2.04496,2.04527,401493.0
2006-01-16 16:48:00,2.0451,2.04542,2.0451,2.04542,10323459.0
2006-01-16 16:49:00,2.04527,2.04531,2.04476,2.04492,6091690.0
2006-01-16 16:50:00,2.04496,2.04509,2.04479,2.04509,5117940.0
2006-01-16 16:51:00,2.04525,2.04548,2.0451,2.04548,4497158.0
2006-01-16 16:52:00,2.04554,2.04561,2.04552,2.04561,4823406.0
2006-01-16 16:53:00,2.0456,2.04573,2.04554,2.04573,14460273.0
2006-01-16 16:54:00,2.04561,2.04577,2.04561,2.04577,492608.0
2006-01-16 16:55:00,2.04574,2.04582,2.04553,2.04565,9439876.0
2006-01-16 16:56:00,2.04572,2.04595,2.04572,2.04595,1716677.0
2006-01-16 16:57:00,2.04582,2.04591,2.04559,2.04578,1831367.0
2006-01-16 16:58:00,2.04573,2.04573,2.04549,2.04549,3077754.0
2006-01-16 16:59:00,2.04548,2.04548,2.04495,2.04512,10521730.0
2006-01-16 17:00:00,2.04521,2.04521,2.04506,2.04506,4549157.0
2006-01-16 17:01:00,2.04492,2.04494,2.04452,2.04455,6752011.0
2006-01-16 17:02:00,2.04454,2.04475,2.04451,2.04465,4086581.0
2006-01-16 17:03:00,2.04466,2.04467,2.04458,2.04467,4431754.0
2006-01-16 17:04:00,2.0445,2.0447,2.0445,2.04451,7948228.0
2006-01-16 17:05:00,2.04472,2.04482,2.04469,2.04482,6323824.0
2006-01-16 17:06:00,2.04459,2.04472,2.04427,2.04465,14949187.0
2006-01-16 17:07:00,2.04454,2.04455,2.04439,2.0444,7333817.0
2006-01-16 17:08:00,2.04434,2.04473,2.04434,2.04473,1196435.0
2006-01-16 17:09:00,2.04477,2.04478,2.04459,2.0446,1635660.0
2006-01-16 17:10:00,2.04456,2.04458,2.04445,2.04449,4368599.0
2006-01-16 17:11:00,2.04436,2.04447,2.04431,2.04444,4632443.0
2006-01-16 17:12:00,2.04445,2.04452,2.04406,2.04439,10949680.0
2006-01-16 17:13:00,2.04445,2.04473,2.04445,2.04473,8184934.0
2006-01-16 17:14:00,2.04473,2.04473,2.04421,2.04448,8595066.0
2006-01-16 17:15:00,2.0443,2.04444,2.04425,2.04441,5482797.0
2006-01-16 17:16:00,2.04452,2.04506,2.04452,2.04506,13099965.0
2006-01-16 17:17:00,2.04502,2.04511,2.04502,2.04511,2704781.0
2006-01-16 17:18:00,2.04502,2.04541,2.04502,2.04533,2486217.0
2006-01-16 17:19:00,2.04546,2.04566,2.04546,2.04566,6870752.0
2006-01-16 17:20:00,2.04578,2.04596,2.04572,2.04596,16934643.0
2006-01-16 17:21:00,2.04598,2.04601,2.04585,2.04591,1514171.0
2006-01-16 17:22:00,2.04593,2.04593,2.04569,2.0459,1750605.0
2006-01-16 17:23:00,2.0458,2.0458,2.04558,2.04558,8830506.0
2006-01-16 17:24:00,2.04572,2.04585,2.04555,2.04585,5571842.0
2006-01-16 17:25:00,2.04585,2.04594,2.04551,2.04586,4431866.0
2006-01-16 17:26:00,2.04585,2.04607,2.04581,2.04588,20444601.0
2006-01-16 17:27:00,2.04607,2.04651,2.04584,2.04651,1235287.0
2006-01-16 17:28:00,2.04667,2.04701,2.04663,2.04701,3130460.0
2006-01-16 17:29:00,2.04704,2.04717,2.04703,2.0471,7951653.0
2006-01-16 17:30:00,2.04727,2.04741,2.04727,2.0474,5809661.0
2006-01-16 17:31:00,2.04745,2.04763,2.04745,2.04759,5563704.0
2006-01-16 17:32:00,2.04778,2.04778,2.04745,2.04745,5296298.0
2006-01-16 17:33:00,2.0476,2.04796,2.0476,2.04781,1864571.0
2006-01-16 17:34:00,2.04784,2.04805,2.04784,2.04805,7800145.0
2006-01-16 17:35:00,2.04809,2.04809,2.04767,2.04787,6481509.0
2006-01-16 17:36:00,2.04783,2.04793,2.0477,2.04775,16749664.0
2006-01-16 17:37:00,2.04753,2.04753,2.04698,2.04698,16875025.0
2006-01-16 17:38:00,2.04686,2.04686,2.04667,2.04667,6788377.0
2006-01-16 17:39:00,2.04658,2.04662,2.04653,2.04658,2926616.0
2006-01-16 17:40:00,2.04657,2.04657,2.04631,2.04639,4913314.0
2006-01-16 17:41:00,2.04641,2.04655,2.04638,2.04638,6646118.0
2006-01-16 17:42:00,2.04631,2.04631,2.04575,2.04575,5347966.0
2006-01-16 17:43:00,2.04582,2.04582,2.04556,2.04569,1136768.0
2006-01-16 17:44:00,2.04567,2.04594,2.04567,2.04574,16189082.0
2006-01-16 17:45:00,2.04603,2.04609,2.04598,2.04609,6278528.0
2006-01-16 17:46:00,2.04612,2.04637,2.04612,2.04637,3143753.0
2006-01-16 17:47:00,2.04633,2.04633,2.04598,2.04598,7607654.0
2006-01-16 17:48:00,2.04605,2.04614,2.04604,2.04604,13058168.0
2006-01-16 17:49:00,2.04594,2.04594,2.0456,2.0456,7525015.0
2006-01-16 17:50:00,2.04558,2.0456,2.04556,2.0456,2928049.0
2006-01-16 17:51:00,2.04547,2.04555,2.04528,2.04528,4618744.0
2006-01-16 17:52:00,2.04535,2.04562,2.04534,2.04562,250782.0
2006-01-16 17:53:00,2.04564,2.04587,2.04564,2.04587,2069106.0
2006-01-16 17:54:00,2.04567,2.04586,2.04567,2.04586,2979775.0
2006-01-16 17:55:00,2.04595,2.04608,2.0459,2.0459,425388.0
2006-01-16 17:56:00,2.04596,2.04603,2.04592,2.04597,9409297.0
2006-01-16 17:57:00,2.046,2.0462,2.04592,2.0462,1712036.0
2006-01-16 17:58:00,2.0463,2.04632,2.04604,2.0462,9904348.0
2006-01-16 17:59:00,2.04622,2.04642,2.04613,2.04642,17189296.0
2006-01-16 18:00:00,2.04654,2.04675,2.04654,2.0466,30717882.0
2006-01-16 18:01:00,2.0466,2.04667,2.04621,2.04665,4608661.0
2006-01-16 18:02:00,2.04668,2.04682,2.04668,2.04682,4579578.0
2006-01-16 18:03:00,2.04667,2.0469,2.04666,2.0469,10409720.0
2006-01-16 18:04:00,2.04685,2.04685,2.04661,2.04672,9992158.0
2006-01-16 18:05:00,2.04676,2.04728,2.04675,2.04728,1840206.0
2006-01-16 18:06:00,2.04735,2.04766,2.04735,2.04766,3144563.0
2006-01-16 18:07:00,2.04774,2.04814,2.04774,2.04814,11833275.0
2006-01-16 18:08:00,2.04816,2.04825,2.04808,2.04808,1542670.0
2006-01-16 18:10:00,2.0483,2.0483,2.04812,2.04814,773324.0
2006-01-16 18:11:00,2.0481,2.04835,2.0481,2.04835,15703680.0
2006-01-16 18:12:00,2.04819,2.04844,2.04814,2.04844,2378482.0
2006-01-16 18:13:00,2.04855,2.04861,2.04855,2.04861,5277413.0
2006-01-16 18:14:00,2.04857,2.04857,2.04836,2.04853,3212472.0
2006-01-16 18:16:00,2.04846,2.04846,2.04799,2.04799,8373301.0
2006-01-16 18:17:00,2.04808,2.0483,2.04808,2.0483,9510209.0
2006-01-16 18:18:00,2.04832,2.04832,2.04811,2.04811,5533997.0
2006-01-16 18:19:00,2.04823,2.04839,2.04815,2.04838,2320309.0
2006-01-16 18:20:00,2.04841,2.04841,2.04798,2.0481,11489563.0
2006-01-16 18:21:00,2.04805,2.04805,2.04794,2.04795,4961201.0
2006-01-16 18:22:00,2.048,2.04804,2.0476,2.0476,5690489.0
2006-01-16 18:23:00,2.04769,2.04769,2.04707,2.04707,5550198.0
2006-01-16 18:24:00,2.04688,2.04688,2.04624,2.04624,1879739.0
2006-01-16 18:25:00,2.04609,2.04609,2.04546,2.04569,397914.0
2006-01-16 18:26:00,2.04569,2.04569,2.04539,2.04562,7825205.0
2006-01-16 18:27:00,2.04562,2.04582,2.04548,2.04572,7186451.0
2006-01-16 18:28:00,2.04559,2.04559,2.04544,2.04544,1125151.0
2006-01-16 18:29:00,2.04535,2.04536,2.04485,2.0452,14323782.0
2006-01-16 18:30:00,2.04516,2.04516,2.04494,2.04501,1590247.0
2006-01-16 18:31:00,2.04493,2.04493,2.04438,2.0447,10029457.0
2006-01-16 18:32:00,2.04473,2.04473,2.04447,2.04456,19552417.0
2006-01-16 18:33:00,2.04447,2.04447,2.04426,2.04426,3712635.0
2006-01-16 18:34:00,2.04421,2.04456,2.04421,2.04456,4037542.0
2006-01-16 18:35:00,2.04458,2.04493,2.04458,2.04493,2823825.0
2006-01-16 18:36:00,2.04506,2.0453,2.04506,2.0453,7230085.0
2006-01-16 18:37:00,2.0454,2.0454,2.04512,2.04523,6633826.0
2006-01-16 18:38:00,2.04511,2.04512,2.04495,2.04499,5099478.0
2006-01-16 18:39:00,2.04491,2.04491,2.04441,2.04441,4329236.0
2006-01-16 18:40:00,2.04427,2.04428,2.04417,2.04428,4039936.0
2006-01-16 18:41:00,2.0442,2.0444,2.0442,2.0444,2623292.0
2006-01-16 18:42:00,2.04445,2.04488,2.04445,2.04488,654844.0
2006-01-16 18:43:00,2.04489,2.04516,2.04489,2.04508,21039594.0
2006-01-16 18:44:00,2.04525,2.04548,2.04525,2.04532,2664061.0
2006-01-16 18:45:00,2.04539,2.04539,2.04516,2.04533,2909905.0
2006-01-16 18:46:00,2.04511,2.04523,2.04491,2.04491,7091310.0
2006-01-16 18:47:00,2.04501,2.04501,2.04481,2.04489,2908967.0
2006-01-16 18:48:00,2.04484,2.04484,2.04463,2.04463,6757217.0
2006-01-16 18:49:00,2.04461,2.04461,2.04447,2.04458,4035378.0
2006-01-16 18:50:00,2.04464,2.04464,2.0441,2.0441,8712127.0
2006-01-16 18:51:00,2.04446,2.04446,2.04425,2.04425,3310170.0
2006-01-16 18:52:00,2.04412,2.0443,2.04411,2.04428,8767837.0
2006-01-16 18:53:00,2.04414,2.04419,2.04404,2.04404,3593111.0
2006-01-16 18:54:00,2.04397,2.044,2.04376,2.04376,499724.0
2006-01-16 18:55:00,2.04381,2.0441,2.04381,2.0441,8938615.0
2006-01-16 18:56:00,2.04421,2.04452,2.04421,2.04452,2765379.0
2006-01-16 18:57:00,2.04469,2.04483,2.04458,2.04483,12343663.0
2006-01-16 18:58:00,2.04472,2.0449,2.04472,2.04484,7990156.0
2006-01-16 18:59:00,2.04466,2.04466,2.04407,2.04407,1072874.0
2006-01-16 19:00:00,2.0441,2.04413,2.04387,2.04399,943800.0
2006-01-16 19:01:00,2.04397,2.04397,2.04356,2.04356,5763308.0
2006-01-16 19:02:00,2.04367,2.04377,2.04347,2.04377,2390752.0
2006-01-16 19:03:00,2.04377,2.0438,2.0437,2.0438,102865.0
2006-01-16 19:04:00,2.04363,2.04405,2.04363,2.04405,6687771.0
2006-01-16 19:05:00,2.04396,2.04399,2.04392,2.04393,2798000.0
2006-01-16 19:06:00,2.04385,2.04403,2.04385,2.04396,13802657.0
2006-01-16 19:07:00,2.0438,2.04402,2.04374,2.04374,1768429.0
2006-01-16 19:08:00,2.04363,2.0437,2.04342,2.04368,8014794.0
2006-01-16 19:09:00,2.04367,2.04367,2.04348,2.04348,12820803.0
2006-01-16 19:10:00,2.04369,2.04372,2.04359,2.0437,1031801.0
2006-01-16 19:11:00,2.04367,2.04375,2.04367,2.04374,1516471.0
2006-01-16 19:12:00,2.04375,2.0439,2.04369,2.0439,2967607.0
2006-01-16 19:13:00,2.04395,2.04424,2.04395,2.04424,4378222.0
2006-01-16 19:14:00,2.04435,2.04445,2.04415,2.04415,2818138.0
2006-01-16 19:15:00,2.04396,2.04432,2.04396,2.04432,1646732.0
2006-01-16 19:16:00,2.0444,2.04473,2.0444,2.04473,8304503.0
2006-01-16 19:17:00,2.04481,2.04481,2.04463,2.04463,9205916.0
2006-01-16 19:18:00,2.04462,2.04469,2.04462,2.04464,1874774.0
2006-01-16 19:19:00,2.04456,2.04458,2.04441,2.04441,2931201.0
2006-01-16 19:21:00,2.04444,2.04456,2.04443,2.04443,1986386.0
2006-01-16 19:22:00,2.04448,2.04452,2.04407,2.04407,4245102.0
2006-01-16 19:23:00,2.04445,2.04466,2.04445,2.04463,5085316.0
2006-01-16 19:24:00,2.04481,2.04515,2.04477,2.04515,4002186.0
2006-01-16 19:25:00,2.0453,2.04558,2.0453,2.04558,4208751.0
2006-01-16 19:26:00,2.04555,2.04588,2.04549,2.04588,3917499.0
2006-01-16 19:27:00,2.04596,2.04617,2.04593,2.04611,7252810.0
2006-01-16 19:30:00,2.04626,2.04646,2.04626,2.04646,1844223.0
2006-01-16 19:31:00,2.04629,2.04642,2.04627,2.04642,230255.0
2006-01-16 19:32:00,2.04634,2.04638,2.04615,2.04615,855764.0
2006-01-16 19:33:00,2.04609,2.04633,2.04609,2.04629,1220175.0
2006-01-16 19:34:00,2.04641,2.04664,2.04641,2.04664,2026630.0
2006-01-16 19:35:00,2.04668,2.0468,2.04668,2.04679,823184.0
2006-01-16 19:36:00,2.04663,2.04663,2.04652,2.04652,566889.0
2006-01-16 19:37:00,2.0467,2.04672,2.04668,2.0467,2530502.0
2006-01-16 19:38:00,2.04661,2.04668,2.04656,2.04656,3130530.0
2006-01-16 19:40:00,2.04658,2.04678,2.04658,2.04672,3492387.0
2006-01-16 19:41:00,2.04659,2.04659,2.04636,2.0465,9648907.0
2006-01-16 19:42:00,2.04648,2.04648,2.04605,2.04605,16572134.0
2006-01-16 19:43:00,2.04626,2.04626,2.04603,2.04603,8801799.0
2006-01-16 19:45:00,2.04609,2.0461,2.04588,2.04588,1196955.0
2006-01-16 19:46:00,2.04588,2.04595,2.04588,2.0459,892550.0
2006-01-16 19:48:00,2.04579,2.04627,2.04565,2.04627,4532241.0
2006-01-16 19:50:00,2.04632,2.04643,2.04626,2.04634,3788419.0
2006-01-16 19:52:00,2.04629,2.04629,2.04615,2.04615,10993657.0
2006-01-16 19:53:00,2.04601,2.04607,2.04601,2.04603,9175194.0
2006-01-16 19:54:00,2.04594,2.04594,2.04574,2.04579,4111819.0
2006-01-16 19:55:00,2.04573,2.04616,2.0455,2.04616,4447555.0
2006-01-16 19:56:00,2.04615,2.04616,2.04604,2.04614,7752967.0
2006-01-16 19:57:00,2.04614,2.04646,2.04614,2.04646,240431.0
2006-01-16 19:58:00,2.04661,2.04661,2.04646,2.04646,426065.0
2006-01-16 19:59:00,2.04662,2.04679,2.04662,2.04679,2900722.0
2006-01-16 20:00:00,2.04684,2.04701,2.04684,2.04701,7443794.0
2006-01-16 20:01:00,2.04699,2.04715,2.04666,2.04715,12378726.0
2006-01-16 20:02:00,2.04734,2.04755,2.04734,2.04755,137379.0
2006-01-16 20:03:00,2.04737,2.04737,2.0471,2.0471,1081815.0
2006-01-16 20:04:00,2.04697,2.04697,2.04664,2.04664,9433562.0
2006-01-16 20:05:00,2.04656,2.0467,2.04656,2.04667,19728336.0
2006-01-16 20:06:00,2.0466,2.04682,2.0466,2.04669,6015342.0
2006-01-16 20:08:00,2.04669,2.04708,2.04669,2.04708,9396997.0
2006-01-16 20:09:00,2.04708,2.04732,2.04708,2.04722,2317791.0
2006-01-16 20:10:00,2.04715,2.04728,2.04715,2.04717,1603166.0
2006-01-16 20:11:00,2.04713,2.04735,2.04713,2.04732,4649012.0
2006-01-16 20:12:00,2.04745,2.04756,2.04745,2.04756,1141511.0
2006-01-16 20:13:00,2.04755,2.04782,2.04749,2.04782,2374607.0
2006-01-16 20:14:00,2.04762,2.0477,2.04741,2.0477,8917981.0
2006-01-16 20:15:00,2.04772,2.04775,2.04764,2.04764,8273362.0
2006-01-16 20:16:00,2.04752,2.04752,2.04716,2.04722,17123772.0
2006-01-16 20:17:00,2.0471,2.04728,2.04702,2.04728,3762286.0
2006-01-16 20:18:00,2.04736,2.04747,2.04736,2.04744,298947.0
2006-01-16 20:19:00,2.04764,2.04779,2.0475,2.04779,1872133.0
2006-01-16 20:20:00,2.04792,2.04803,2.04785,2.04803,2420889.0
2006-01-16 20:21:00,2.04809,2.04812,2.048,2.04803,8578302.0
2006-01-16 20:24:00,2.04809,2.04809,2.04786,2.04796,3647646.0
2006-01-16 20:25:00,2.04804,2.04805,2.04793,2.04796,349726.0
2006-01-16 20:26:00,2.0479,2.0479,2.04789,2.04789,853689.0
2006-01-16 20:27:00,2.04792,2.04792,2.04786,2.04786,4109030.0
2006-01-16 20:28:00,2.04774,2.04798,2.04774,2.04798,132118.0
2006-01-16 20:29:00,2.04802,2.04809,2.04802,2.04809,7511549.0
2006-01-16 20:34:00,2.04803,2.04842,2.04803,2.04842,9160758.0
2006-01-16 20:36:00,2.04842,2.04846,2.04834,2.04836,2650303.0
2006-01-16 20:37:00,2.04836,2.04836,2.04819,2.04826,4164792.0
2006-01-16 20:38:00,2.04827,2.04841,2.0482,2.04836,2273652.0
2006-01-16 20:39:00,2.04831,2.04833,2.04826,2.04833,1523248.0
2006-01-16 20:40:00,2.04835,2.04835,2.04818,2.04828,1069035.0
2006-01-16 20:41:00,2.04821,2.04824,2.04794,2.04824,1940116.0
2006-01-16 20:44:00,2.04829,2.04847,2.04829,2.04843,12349298.0
2006-01-16 20:45:00,2.04845,2.04862,2.04845,2.04862,481681.0
2006-01-16 20:49:00,2.04868,2.04879,2.04859,2.04859,1418261.0
2006-01-16 20:50:00,2.04859,2.04859,2.04838,2.04851,1635244.0
2006-01-16 20:51:00,2.04852,2.04852,2.04824,2.04824,7723675.0
2006-01-16 20:53:00,2.04826,2.04826,2.04803,2.04806,8522780.0
2006-01-16 20:57:00,2.04807,2.04838,2.04807,2.04838,3256022.0
2006-01-16 20:59:00,2.04842,2.04842,2.04842,2.04842,629396.0
2006-01-16 21:00:00,2.04832,2.04844,2.04832,2.04835,8161219.0
2006-01-16 21:01:00,2.0483,2.04836,2.04815,2.04836,6655667.0
2006-01-16 21:02:00,2.04836,2.04836,2.04821,2.04826,2315300.0
2006-01-16 21:03:00,2.0483,2.0483,2.04819,2.0483,2595300.0
2006-01-16 21:04:00,2.04819,2.04837,2.04819,2.04837,1851165.0
2006-01-16 21:10:00,2.04843,2.04858,2.04806,2.04858,2548986.0
2006-01-16 21:12:00,2.04859,2.04869,2.04857,2.04857,3168037.0
2006-01-16 21:13:00,2.04864,2.04907,2.04864,2.04894,5208263.0
2006-01-16 21:14:00,2.04903,2.04903,2.04889,2.04889,8278826.0
2006-01-16 21:15:00,2.04874,2.04897,2.04861,2.04897,12037362.0
2006-01-16 21:17:00,2.04902,2.0493,2.04902,2.04923,4886469.0
2006-01-16 21:18:00,2.04909,2.04909,2.04871,2.04871,1738104.0
2006-01-16 21:19:00,2.04878,2.04878,2.04868,2.04868,1253710.0
2006-01-16 21:20:00,2.04875,2.04892,2.04873,2.04873,12232692.0
2006-01-16 21:21:00,2.04882,2.04892,2.04874,2.04892,6481090.0
2006-01-16 21:22:00,2.04884,2.04902,2.04884,2.049,5819838.0
2006-01-16 21:23:00,2.04897,2.04897,2.0488,2.04895,6928750.0
2006-01-16 21:24:00,2.04887,2.04887,2.04875,2.04879,3495213.0
2006-01-16 21:25:00,2.04877,2.04891,2.04877,2.04886,6182994.0
2006-01-16 21:29:00,2.04873,2.04884,2.04873,2.04873,4606195.0
2006-01-16 21:30:00,2.04866,2.04902,2.04866,2.04902,15146590.0
2006-01-16 21:38:00,2.0488,2.0488,2.04875,2.04875,362769.0
2006-01-16 21:39:00,2.04888,2.04903,2.04888,2.04889,6202059.0
2006-01-16 21:40:00,2.04898,2.04908,2.04898,2.04904,1369704.0
2006-01-16 21:41:00,2.04915,2.04915,2.04896,2.04902,12355072.0
2006-01-16 21:42:00,2.04896,2.04896,2.04878,2.04888,3092217.0
2006-01-16 21:43:00,2.04889,2.04908,2.04884,2.0489,3110760.0
2006-01-16 21:44:00,2.04903,2.0492,2.04903,2.0492,1927836.0
2006-01-16 21:45:00,2.04926,2.04939,2.04919,2.04919,10042382.0
2006-01-16 21:46:00,2.04928,2.0493,2.04928,2.0493,2668400.0
2006-01-16 21:47:00,2.0493,2.0493,2.04922,2.04922,2108343.0
2006-01-16 21:48:00,2.04906,2.04927,2.04906,2.04927,907079.0
2006-01-16 21:49:00,2.04931,2.04931,2.0491,2.0491,1334932.0
2006-01-16 21:50:00,2.04929,2.04929,2.04887,2.04912,489501.0
2006-01-16 21:53:00,2.04914,2.04914,2.04898,2.04899,2434541.0
2006-01-16 21:56:00,2.04898,2.04917,2.04898,2.04917,1003550.0
2006-01-16 21:58:00,2.04929,2.04937,2.04925,2.04933,3589822.0
2006-01-16 21:59:00,2.04928,2.04928,2.04904,2.04904,8921405.0
2006-01-16 22:00:00,2.04917,2.0494,2.04917,2.04932,2904622.0
2006-01-16 22:01:00,2.04923,2.04923,2.04918,2.04918,251051.0
2006-01-16 22:04:00,2.04917,2.04917,2.04887,2.04906,2485268.0
2006-01-16 22:05:00,2.04893,2.04915,2.04893,2.04915,3550585.0
2006-01-16 22:06:00,2.04917,2.04935,2.04915,2.04935,2195620.0
2006-01-16 22:07:00,2.04939,2.0495,2.04938,2.0495,719003.0
2006-01-16 22:08:00,2.0495,2.0495,2.04925,2.04925,4576845.0
2006-01-16 22:09:00,2.04938,2.04951,2.04938,2.04951,1275712.0
2006-01-16 22:11:00,2.04948,2.04948,2.04932,2.04932,477597.0
2006-01-16 22:13:00,2.04935,2.04935,2.04916,2.04921,1431618.0
2006-01-16 22:14:00,2.04908,2.04908,2.04887,2.04887,2055286.0
2006-01-16 22:15:00,2.04869,2.04876,2.04869,2.04876,2856845.0
2006-01-16 22:19:00,2.04898,2.04904,2.04898,2.04904,166107.0
2006-01-16 22:22:00,2.049,2.049,2.04879,2.04879,2293499.0
2006-01-16 22:27:00,2.04899,2.04915,2.04893,2.04897,4213142.0
2006-01-16 22:29:00,2.04886,2.04901,2.04886,2.04901,7407536.0
2006-01-16 22:32:00,2.04903,2.04903,2.0489,2.0489,3254846.0
2006-01-16 22:36:00,2.04876,2.04878,2.04864,2.04878,2544526.0
2006-01-16 22:37:00,2.04876,2.04903,2.04874,2.04889,777439.0
2006-01-16 22:38:00,2.04876,2.04876,2.04853,2.04853,2704400.0
2006-01-16 22:39:00,2.04845,2.04845,2.04837,2.04843,2722175.0
2006-01-16 22:40:00,2.04857,2.04885,2.04857,2.0488,1584160.0
2006-01-16 22:41:00,2.04877,2.04877,2.04872,2.04872,2462534.0
2006-01-16 22:42:00,2.04869,2.04891,2.04869,2.04891,7240182.0
2006-01-16 22:43:00,2.04897,2.04897,2.04873,2.04873,11008964.0
2006-01-16 22:46:00,2.04863,2.04878,2.04857,2.04862,1162989.0
2006-01-16 22:47:00,2.04841,2.04842,2.04841,2.04842,600653.0
2006-01-16 22:49:00,2.04841,2.04842,2.04827,2.04837,2687675.0
2006-01-16 22:50:00,2.04818,2.04818,2.04762,2.04773,9019283.0
2006-01-16 22:51:00,2.04776,2.04796,2.0477,2.04796,3343887.0
2006-01-16 22:52:00,2.048,2.048,2.04786,2.04797,8874336.0
2006-01-16 22:53:00,2.04806,2.04817,2.04806,2.04817,701155.0
2006-01-16 22:54:00,2.04778,2.04809,2.04778,2.0479,2564539.0
2006-01-16 22:55:00,2.0478,2.04787,2.0477,2.04787,5403869.0
2006-01-16 22:56:00,2.04785,2.04785,2.04743,2.04768,1472474.0
2006-01-16 22:57:00,2.04763,2.04772,2.04761,2.04763,4288140.0
2006-01-16 22:58:00,2.04775,2.04775,2.04773,2.04773,4655619.0
2006-01-16 22:59:00,2.04776,2.04776,2.04761,2.04762,10523048.0
2006-01-16 23:00:00,2.04747,2.04747,2.04728,2.04728,776140.0
2006-01-16 23:03:00,2.04728,2.04743,2.04728,2.04743,8539387.0
2006-01-16 23:04:00,2.04747,2.04757,2.04737,2.04737,6366192.0
2006-01-16 23:06:00,2.04754,2.04763,2.04754,2.04763,472691.0
2006-01-16 23:07:00,2.04765,2.04765,2.04747,2.04747,1689392.0
2006-01-16 23:08:00,2.04743,2.04745,2.04719,2.04719,2236525.0
2006-01-16 23:13:00,2.04714,2.04721,2.04714,2.04716,377358.0
2006-01-16 23:14:00,2.04706,2.04706,2.04666,2.04666,4567330.0
2006-01-16 23:15:00,2.04668,2.04676,2.04668,2.04676,1666716.0
2006-01-16 23:16:00,2.04685,2.0469,2.04678,2.04678,11581936.0
2006-01-16 23:17:00,2.04686,2.04701,2.04686,2.04696,2638445.0
2006-01-16 23:18:00,2.04697,2.04697,2.04679,2.04687,5902165.0
2006-01-16 23:19:00,2.04683,2.04683,2.04674,2.04674,754629.0
2006-01-16 23:20:00,2.04667,2.0467,2.04644,2.04644,15932489.0
2006-01-16 23:21:00,2.04651,2.04651,2.04631,2.04632,2103276.0
2006-01-16 23:22:00,2.04647,2.04662,2.04642,2.04652,876753.0
2006-01-16 23:23:00,2.04663,2.04664,2.0462,2.04664,14316150.0
2006-01-16 23:24:00,2.04654,2.04667,2.04654,2.04663,7919239.0
2006-01-16 23:25:00,2.04647,2.04665,2.04633,2.04665,495115.0
2006-01-16 23:27:00,2.04664,2.04682,2.04654,2.04657,5092493.0
2006-01-16 23:28:00,2.04648,2.04648,2.04633,2.04636,5121468.0
2006-01-16 23:29:00,2.04648,2.04674,2.04648,2.04669,685923.0
2006-01-16 23:31:00,2.04671,2.04671,2.04662,2.04662,1690262.0
2006-01-16 23:32:00,2.04644,2.04664,2.04635,2.04664,7706452.0
2006-01-16 23:42:00,2.04681,2.04692,2.04673,2.0469,2031500.0
2006-01-16 23:43:00,2.0468,2.0468,2.04644,2.04644,6874665.0
2006-01-16 23:44:00,2.04642,2.04642,2.04597,2.04621,4371204.0
2006-01-16 23:47:00,2.04623,2.0464,2.04623,2.0464,3020886.0
2006-01-16 23:48:00,2.04612,2.04612,2.04602,2.04602,65981.0
2006-01-16 23:49:00,2.04612,2.04622,2.04598,2.04617,966832.0
2006-01-16 23:53:00,2.04628,2.04628,2.04619,2.04628,7126988.0
2006-01-16 23:54:00,2.04632,2.04639,2.04621,2.04628,13228110.0
2006-01-16 23:55:00,2.04634,2.0464,2.04628,2.04628,2910700.0
2006-01-16 23:56:00,2.04648,2.0469,2.04648,2.0469,330916.0
2006-01-16 23:57:00,2.04704,2.04726,2.04704,2.04726,2078297.0
2006-01-16 23:58:00,2.0472,2.04733,2.04713,2.04715,14899846.0
2006-01-17 00:27:00,2.04704,2.04704,2.04642,2.04642,5167670.0
2006-01-17 00:28:00,2.04608,2.04618,2.04585,2.04592,1801776.0
2006-01-17 00:29:00,2.04595,2.04597,2.04595,2.04597,188812.0
2006-01-17 00:30:00,2.04607,2.04607,2.04597,2.04597,1891729.0
2006-01-17 00:32:00,2.04589,2.04589,2.04565,2.04565,6606930.0
2006-01-17 00:33:00,2.04553,2.04553,2.04522,2.04522,10858162.0
2006-01-17 00:35:00,2.04521,2.04521,2.04512,2.04512,1735430.0
2006-01-17 00:36:00,2.04507,2.04507,2.04485,2.04489,1373795.0
2006-01-17 00:37:00,2.04488,2.04488,2.04461,2.04469,10390878.0
2006-01-17 00:38:00,2.04465,2.04466,2.04438,2.04442,9566747.0
2006-01-17 00:39:00,2.04448,2.04448,2.04433,2.04433,3518583.0
2006-01-17 00:40:00,2.04429,2.04429,2.04411,2.04418,13491956.0
2006-01-17 00:41:00,2.04413,2.04414,2.0439,2.0439,19426545.0
2006-01-17 00:42:00,2.04397,2.04397,2.04372,2.04378,2083091.0
2006-01-17 00:43:00,2.04363,2.04375,2.04338,2.04346,2055445.0
2006-01-17 00:44:00,2.0435,2.04361,2.04344,2.04357,1651758.0
2006-01-17 00:45:00,2.04341,2.04356,2.04336,2.04336,1569641.0
2006-01-17 00:50:00,2.04349,2.04362,2.04349,2.0436,7231799.0
2006-01-17 00:51:00,2.0437,2.04387,2.0437,2.04387,1506205.0
2006-01-17 00:52:00,2.0438,2.04391,2.04366,2.04366,1870329.0
2006-01-17 00:55:00,2.04373,2.04389,2.04373,2.04383,1102229.0
2006-01-17 00:56:00,2.04376,2.04399,2.04376,2.04399,8069953.0
2006-01-17 00:58:00,2.04406,2.04406,2.04392,2.04392,7610684.0
2006-01-17 00:59:00,2.04398,2.04421,2.04386,2.04386,19074339.0
2006-01-17 01:00:00,2.04373,2.04373,2.04356,2.04356,7371928.0
2006-01-17 01:01:00,2.0437,2.04383,2.04362,2.04383,635379.0
2006-01-17 01:02:00,2.04371,2.04408,2.04371,2.04408,1146614.0
2006-01-17 01:03:00,2.04423,2.0444,2.04423,2.0444,1755044.0
2006-01-17 01:04:00,2.04423,2.04435,2.04423,2.04432,1870163.0
2006-01-17 01:05:00,2.04428,2.0443,2.04404,2.04424,4900344.0
2006-01-17 01:06:00,2.04446,2.04459,2.04446,2.04459,11470687.0
2006-01-17 01:07:00,2.04461,2.04475,2.04457,2.04469,23326361.0
2006-01-17 01:08:00,2.04485,2.04488,2.04469,2.04469,5299278.0
2006-01-17 01:09:00,2.04455,2.04469,2.04455,2.04458,4681927.0
2006-01-17 01:10:00,2.04464,2.04472,2.04447,2.04472,2530537.0
2006-01-17 01:11:00,2.04468,2.04468,2.04442,2.04442,6333520.0
2006-01-17 01:12:00,2.04439,2.04439,2.04406,2.04406,8699335.0
2006-01-17 01:16:00,2.04412,2.04412,2.04396,2.04405,169404.0
2006-01-17 01:17:00,2.044,2.044,2.04379,2.04381,2805684.0
2006-01-17 01:18:00,2.04374,2.04384,2.04362,2.04371,12963106.0
2006-01-17 01:20:00,2.04376,2.04406,2.04376,2.04406,2608709.0
2006-01-17 01:21:00,2.04399,2.04427,2.04397,2.04397,9294305.0
2006-01-17 01:22:00,2.04376,2.0438,2.04359,2.04359,3939812.0
2006-01-17 01:23:00,2.04362,2.04382,2.0436,2.04382,19403202.0
2006-01-17 01:24:00,2.04352,2.044,2.04352,2.04387,5743670.0
2006-01-17 01:26:00,2.04393,2.04417,2.04393,2.04417,12206130.0
2006-01-17 01:27:00,2.0442,2.04451,2.0442,2.04451,3219889.0
2006-01-17 01:28:00,2.04446,2.0445,2.04437,2.04437,1237420.0
2006-01-17 01:29:00,2.04423,2.04427,2.04417,2.04425,1759363.0
2006-01-17 01:30:00,2.04415,2.0442,2.04403,2.0442,5051961.0
2006-01-17 01:32:00,2.04424,2.04461,2.04421,2.04461,13636224.0
2006-01-17 01:34:00,2.04473,2.04485,2.0447,2.04475,7349603.0
2006-01-17 01:35:00,2.04479,2.04481,2.04439,2.04472,13467078.0
2006-01-17 01:36:00,2.04486,2.04486,2.0448,2.04482,4824159.0
2006-01-17 01:37:00,2.04491,2.04523,2.04491,2.04513,2581819.0
2006-01-17 01:38:00,2.04524,2.04538,2.04522,2.04538,9507881.0
2006-01-17 01:39:00,2.04522,2.04522,2.04504,2.04504,3358244.0
2006-01-17 01:41:00,2.04499,2.04509,2.04499,2.04499,8999575.0
2006-01-17 01:42:00,2.04492,2.04492,2.04476,2.04476,2177931.0
2006-01-17 01:43:00,2.04477,2.04477,2.04458,2.04461,15190361.0
2006-01-17 01:44:00,2.04447,2.04449,2.04429,2.04429,3650617.0
2006-01-17 01:45:00,2.04432,2.04448,2.04432,2.04448,1102664.0
2006-01-17 01:47:00,2.04424,2.04447,2.04424,2.04447,13370693.0
2006-01-17 01:50:00,2.04444,2.04444,2.04424,2.04433,18069875.0
2006-01-17 01:51:00,2.04437,2.0445,2.0443,2.0445,3919242.0
2006-01-17 01:52:00,2.0444,2.04444,2.04431,2.04439,10018247.0
2006-01-17 01:53:00,2.04423,2.04427,2.04393,2.04427,1683204.0
2006-01-17 01:54:00,2.04422,2.04428,2.04414,2.04417,3025964.0
2006-01-17 01:55:00,2.04415,2.04415,2.04399,2.04403,16254509.0
2006-01-17 01:56:00,2.04401,2.04401,2.04371,2.04371,5554803.0
2006-01-17 01:57:00,2.04393,2.04405,2.04382,2.04392,10581923.0
2006-01-17 01:58:00,2.04386,2.04396,2.04377,2.04377,2414170.0
2006-01-17 01:59:00,2.04389,2.04389,2.04368,2.04389,3149340.0
2006-01-17 02:00:00,2.04391,2.04391,2.04354,2.04355,3991514.0
2006-01-17 02:01:00,2.04342,2.04349,2.04339,2.04349,3477623.0
2006-01-17 02:02:00,2.04352,2.04373,2.04352,2.04373,4582689.0
2006-01-17 02:03:00,2.04363,2.04387,2.04363,2.04387,3209680.0
2006-01-17 02:04:00,2.04385,2.0441,2.04384,2.0441,12470477.0
2006-01-17 02:05:00,2.0441,2.04423,2.04408,2.04411,2660844.0
2006-01-17 02:07:00,2.04407,2.04454,2.04407,2.04454,2703139.0
2006-01-17 02:08:00,2.04445,2.04445,2.04423,2.04428,5564450.0
2006-01-17 02:09:00,2.04426,2.04429,2.04412,2.04429,3483568.0
2006-01-17 02:10:00,2.04428,2.04431,2.04375,2.04406,4213166.0
2006-01-17 02:13:00,2.04393,2.04393,2.04344,2.04381,8762218.0
2006-01-17 02:14:00,2.04403,2.04403,2.04396,2.04396,3040565.0
2006-01-17 02:15:00,2.04396,2.04409,2.04396,2.044,1212944.0
2006-01-17 02:17:00,2.04411,2.04411,2.04386,2.04386,5283715.0
2006-01-17 02:18:00,2.0439,2.04412,2.0439,2.04411,8483352.0
2006-01-17 02:19:00,2.04395,2.04407,2.04395,2.04396,7996346.0
2006-01-17 02:21:00,2.04406,2.0442,2.04388,2.04388,2855502.0
2006-01-17 02:22:00,2.04367,2.04367,2.04294,2.04294,5847222.0
2006-01-17 02:23:00,2.04297,2.04324,2.04297,2.04324,6634374.0
2006-01-17 02:24:00,2.04335,2.04348,2.04299,2.04325,535560.0
2006-01-17 02:25:00,2.04306,2.04338,2.04305,2.04338,13544949.0
2006-01-17 02:26:00,2.04314,2.04319,2.04292,2.04292,13151402.0
2006-01-17 02:27:00,2.04292,2.04292,2.04273,2.04276,3416094.0
2006-01-17 02:28:00,2.0428,2.04297,2.04254,2.04297,7306523.0
2006-01-17 02:29:00,2.04314,2.04314,2.04295,2.04307,835972.0
2006-01-17 02:30:00,2.04347,2.04364,2.0433,2.04349,4780633.0
2006-01-17 02:31:00,2.04374,2.04405,2.04374,2.04395,4389093.0
2006-01-17 02:32:00,2.04403,2.04436,2.04368,2.04436,3202562.0
2006-01-17 02:33:00,2.04464,2.04471,2.04445,2.04445,4321976.0
2006-01-17 02:34:00,2.04466,2.04501,2.04465,2.04465,9111467.0
2006-01-17 02:35:00,2.04449,2.04486,2.0443,2.0443,1923994.0
2006-01-17 02:36:00,2.0447,2.04471,2.04457,2.04461,5367043.0
2006-01-17 02:37:00,2.04477,2.04511,2.04477,2.04511,490181.0
2006-01-17 02:39:00,2.04494,2.04501,2.04488,2.04501,1154920.0
2006-01-17 02:41:00,2.04498,2.04542,2.04483,2.04483,16951788.0
2006-01-17 02:42:00,2.04483,2.04522,2.04483,2.04498,3582044.0
2006-01-17 02:43:00,2.045,2.045,2.04482,2.04484,1264142.0
2006-01-17 02:45:00,2.04472,2.04483,2.04472,2.04483,17252420.0
2006-01-17 02:46:00,2.04484,2.04501,2.04484,2.0449,1121378.0
2006-01-17 02:48:00,2.04497,2.04556,2.04497,2.04556,8958782.0
2006-01-17 02:49:00,2.04548,2.04548,2.04473,2.0449,2377372.0
2006-01-17 02:53:00,2.04492,2.04518,2.04492,2.04518,7320064.0
2006-01-17 02:54:00,2.04525,2.04602,2.04525,2.04602,6967547.0
2006-01-17 02:56:00,2.04643,2.04643,2.04555,2.04558,3378460.0
2006-01-17 02:57:00,2.04525,2.04525,2.04479,2.04479,7214377.0
2006-01-17 02:58:00,2.04484,2.04515,2.04484,2.04515,2225931.0
2006-01-17 02:59:00,2.04479,2.0454,2.04479,2.0454,1562443.0
2006-01-17 03:00:00,2.04528,2.04528,2.045,2.04517,6591981.0
2006-01-17 03:01:00,2.04505,2.04512,2.045,2.04508,12906042.0
2006-01-17 03:02:00,2.04494,2.04494,2.04479,2.04479,512457.0
2006-01-17 03:03:00,2.04494,2.04494,2.04444,2.04458,7083799.0
2006-01-17 03:04:00,2.04477,2.04477,2.04438,2.04438,4160670.0
2006-01-17 03:05:00,2.04441,2.04458,2.04441,2.04458,2318338.0
2006-01-17 03:06:00,2.04458,2.04458,2.04407,2.04409,7250163.0
2006-01-17 03:07:00,2.04402,2.04433,2.04391,2.04391,1275431.0
2006-01-17 03:08:00,2.04388,2.04395,2.04379,2.04385,3924302.0
2006-01-17 03:09:00,2.04379,2.04385,2.04375,2.04385,3841572.0
2006-01-17 03:10:00,2.04388,2.04407,2.04376,2.04385,9515578.0
2006-01-17 03:11:00,2.044,2.04416,2.044,2.044,11288571.0
2006-01-17 03:12:00,2.04407,2.04424,2.04397,2.04397,1436402.0
2006-01-17 03:14:00,2.04397,2.04397,2.04373,2.04373,2685223.0
2006-01-17 03:15:00,2.04388,2.04427,2.04388,2.04427,9144028.0
2006-01-17 03:16:00,2.04422,2.04441,2.04422,2.04432,2534164.0
2006-01-17 03:17:00,2.04426,2.04426,2.04406,2.04413,1416423.0
2006-01-17 03:18:00,2.04403,2.04435,2.04403,2.0442,726182.0
2006-01-17 03:19:00,2.04433,2.04441,2.04421,2.04421,3382190.0
2006-01-17 03:20:00,2.04433,2.04454,2.04433,2.04454,1295699.0
2006-01-17 03:21:00,2.04456,2.0447,2.0445,2.0445,1054718.0
2006-01-17 03:22:00,2.04451,2.04451,2.04421,2.04429,14674632.0
2006-01-17 03:23:00,2.04427,2.04483,2.04418,2.04483,2054413.0
2006-01-17 03:24:00,2.04455,2.04455,2.04441,2.04441,1252525.0
2006-01-17 03:25:00,2.04438,2.04438,2.04409,2.04409,1845769.0
2006-01-17 03:26:00,2.0441,2.0441,2.04379,2.04379,3806211.0
2006-01-17 03:27:00,2.04377,2.04393,2.0437,2.04393,5983414.0
2006-01-17 03:30:00,2.0437,2.04394,2.0437,2.04394,1371264.0
2006-01-17 03:31:00,2.04379,2.04391,2.0436,2.0436,11175163.0
2006-01-17 03:32:00,2.04374,2.04404,2.04374,2.04404,3425682.0
2006-01-17 03:33:00,2.04388,2.04393,2.04377,2.04393,3284655.0
2006-01-17 03:35:00,2.04394,2.044,2.04394,2.044,7639395.0
2006-01-17 03:36:00,2.04412,2.04429,2.04412,2.04421,476766.0
2006-01-17 03:37:00,2.04437,2.04437,2.04415,2.04415,8985323.0
2006-01-17 03:38:00,2.04396,2.04396,2.04354,2.04354,1198561.0
2006-01-17 03:39:00,2.04341,2.04365,2.04341,2.04365,120822.0
2006-01-17 03:42:00,2.04391,2.04404,2.04391,2.044,2781026.0
2006-01-17 03:43:00,2.04414,2.04421,2.04391,2.04421,2792859.0
2006-01-17 03:44:00,2.04426,2.04426,2.04415,2.04415,1271017.0
2006-01-17 03:45:00,2.0442,2.0442,2.04406,2.04413,574004.0
2006-01-17 03:46:00,2.04409,2.04416,2.04409,2.04416,208887.0
2006-01-17 03:47:00,2.04422,2.04515,2.04391,2.04507,3289491.0
2006-01-17 03:48:00,2.0449,2.04499,2.04466,2.04466,12281850.0
2006-01-17 03:49:00,2.04464,2.0448,2.04455,2.0447,1714623.0
2006-01-17 03:50:00,2.04478,2.04488,2.04478,2.04488,4556070.0
2006-01-17 03:51:00,2.04489,2.04489,2.04435,2.04485,8322900.0
2006-01-17 03:52:00,2.04473,2.04498,2.04473,2.04498,162887.0
2006-01-17 03:53:00,2.04483,2.04503,2.04448,2.04448,705913.0
2006-01-17 03:54:00,2.04463,2.04463,2.04451,2.04451,3529124.0
2006-01-17 03:55:00,2.04452,2.04481,2.04452,2.04481,2449786.0
2006-01-17 03:56:00,2.04478,2.0448,2.04471,2.0448,1536636.0
2006-01-17 03:59:00,2.04487,2.04501,2.04487,2.04496,21684960.0
2006-01-17 04:00:00,2.04487,2.04498,2.04483,2.04484,3933528.0
2006-01-17 04:01:00,2.04484,2.04484,2.04464,2.04472,6776463.0
2006-01-17 04:02:00,2.04496,2.04545,2.04496,2.04545,4997174.0
2006-01-17 04:03:00,2.04557,2.04568,2.04557,2.04568,555832.0
2006-01-17 04:04:00,2.04555,2.04555,2.04516,2.04516,2849824.0
2006-01-17 04:05:00,2.04513,2.04567,2.04501,2.04567,11800071.0
2006-01-17 04:06:00,2.04555,2.04591,2.04555,2.04591,1592310.0
2006-01-17 04:07:00,2.04588,2.04625,2.04588,2.04625,3960048.0
2006-01-17 04:08:00,2.0466,2.04682,2.04651,2.04662,2351484.0
2006-01-17 04:09:00,2.04671,2.0475,2.04671,2.0475,1787705.0
2006-01-17 04:10:00,2.04729,2.04729,2.04716,2.04722,1773000.0
2006-01-17 04:11:00,2.04706,2.04706,2.04695,2.04695,1357436.0
2006-01-17 04:12:00,2.04705,2.04705,2.0466,2.04666,2987007.0
2006-01-17 04:13:00,2.04661,2.04667,2.04651,2.04667,3526583.0
2006-01-17 04:14:00,2.04677,2.04689,2.04673,2.04686,8886872.0
2006-01-17 04:15:00,2.04708,2.04708,2.04658,2.04696,3858052.0
2006-01-17 04:16:00,2.04678,2.04678,2.0464,2.04655,4361712.0
2006-01-17 04:17:00,2.04652,2.04652,2.04623,2.04644,12458206.0
2006-01-17 04:18:00,2.04657,2.04657,2.04626,2.04626,1088471.0
2006-01-17 04:19:00,2.04631,2.04644,2.04631,2.04632,4782392.0
2006-01-17 04:20:00,2.04646,2.04652,2.04642,2.04642,6839756.0
2006-01-17 04:21:00,2.04647,2.04666,2.04634,2.04634,475758.0
2006-01-17 04:22:00,2.04669,2.04669,2.04633,2.04633,8600356.0
2006-01-17 04:23:00,2.04617,2.04627,2.04612,2.04627,5618061.0
2006-01-17 04:24:00,2.04619,2.04619,2.04566,2.04566,1569021.0
2006-01-17 04:25:00,2.04554,2.04586,2.04554,2.04586,858030.0
2006-01-17 04:27:00,2.04557,2.04574,2.04556,2.04571,1236982.0
2006-01-17 04:28:00,2.04601,2.04601,2.04586,2.04586,5269620.0
2006-01-17 04:29:00,2.04583,2.04584,2.0456,2.04584,493882.0
2006-01-17 04:30:00,2.04602,2.04602,2.04574,2.04583,9385915.0
2006-01-17 04:31:00,2.04595,2.04658,2.04595,2.04617,11753512.0
2006-01-17 04:32:00,2.04604,2.04629,2.04593,2.04607,1151596.0
2006-01-17 04:33:00,2.04595,2.04621,2.04563,2.04621,14462434.0
2006-01-17 04:34:00,2.04619,2.04661,2.04619,2.04653,2609269.0
2006-01-17 04:35:00,2.04656,2.04682,2.04656,2.0467,831760.0
2006-01-17 04:36:00,2.04663,2.04683,2.04639,2.04659,2112686.0
2006-01-17 04:37:00,2.04636,2.04636,2.04621,2.04621,17884876.0
2006-01-17 04:38:00,2.04619,2.04663,2.04602,2.04663,9919570.0
2006-01-17 04:39:00,2.04629,2.0463,2.04595,2.04605,1918858.0
2006-01-17 04:40:00,2.04607,2.04642,2.04607,2.04642,2191044.0
2006-01-17 04:41:00,2.04662,2.04662,2.04608,2.04616,10101581.0
2006-01-17 04:43:00,2.04609,2.04626,2.04609,2.04618,1893669.0
2006-01-17 04:45:00,2.04611,2.0463,2.04611,2.04612,8824389.0
2006-01-17 04:48:00,2.04615,2.04631,2.04575,2.04602,1890243.0
2006-01-17 04:49:00,2.0461,2.04627,2.0461,2.04627,6171706.0
2006-01-17 04:51:00,2.04626,2.04641,2.04625,2.04635,2374295.0
2006-01-17 04:52:00,2.04633,2.04636,2.04628,2.04628,2816901.0
2006-01-17 04:53:00,2.04624,2.04647,2.04624,2.04647,576139.0
2006-01-17 04:54:00,2.0466,2.04685,2.04659,2.04659,3626068.0
2006-01-17 04:56:00,2.04663,2.04663,2.04647,2.04647,4129278.0
2006-01-17 04:57:00,2.04634,2.04661,2.04634,2.04657,9556962.0
2006-01-17 04:58:00,2.04654,2.04654,2.0463,2.04647,3106759.0
2006-01-17 04:59:00,2.0466,2.04668,2.04659,2.04668,1697923.0
2006-01-17 05:00:00,2.04665,2.04665,2.04602,2.0463,4443882.0
2006-01-17 05:02:00,2.04642,2.04658,2.04642,2.04652,938034.0
2006-01-17 05:03:00,2.04656,2.04661,2.04612,2.04661,5198983.0
2006-01-17 05:04:00,2.04665,2.04665,2.04647,2.04649,5167872.0
2006-01-17 05:07:00,2.04646,2.04659,2.04639,2.04659,14021772.0
2006-01-17 05:08:00,2.04673,2.04695,2.04649,2.04695,4147140.0
2006-01-17 05:09:00,2.04699,2.04714,2.04667,2.04703,9290341.0
2006-01-17 05:10:00,2.04722,2.04722,2.04688,2.04691,935000.0
2006-01-17 05:11:00,2.04705,2.04713,2.04705,2.04711,1193082.0
2006-01-17 05:12:00,2.04699,2.04702,2.04699,2.04702,368528.0
2006-01-17 05:15:00,2.04702,2.04714,2.04693,2.04707,10360168.0
2006-01-17 05:16:00,2.04713,2.04713,2.04701,2.04705,11525027.0
2006-01-17 05:17:00,2.04699,2.04724,2.04697,2.04714,8104807.0
2006-01-17 05:19:00,2.04715,2.04715,2.04693,2.04693,2896206.0
2006-01-17 05:20:00,2.04696,2.04696,2.04677,2.04677,789201.0
2006-01-17 05:21:00,2.04677,2.04677,2.04658,2.04658,14986617.0
2006-01-17 05:22:00,2.04668,2.04686,2.04654,2.04665,10083851.0
2006-01-17 05:23:00,2.04673,2.04691,2.04673,2.04691,1227017.0
2006-01-17 05:24:00,2.04693,2.04693,2.04671,2.04672,1960578.0
2006-01-17 05:26:00,2.04661,2.0468,2.04661,2.0468,446828.0
2006-01-17 05:28:00,2.04684,2.04691,2.04681,2.04681,3907752.0
2006-01-17 05:29:00,2.04692,2.04703,2.04692,2.04703,6943814.0
2006-01-17 05:34:00,2.0471,2.0471,2.04681,2.04687,212000.0
2006-01-17 05:35:00,2.04675,2.04704,2.04664,2.04676,14113972.0
2006-01-17 05:36:00,2.04685,2.04697,2.04684,2.04691,8307329.0
2006-01-17 05:37:00,2.04686,2.04714,2.04685,2.04714,11005123.0
2006-01-17 05:38:00,2.04718,2.04718,2.04695,2.04701,1565742.0
2006-01-17 05:41:00,2.04698,2.04713,2.04698,2.04701,1054133.0
2006-01-17 05:42:00,2.04704,2.04831,2.04704,2.04826,7399427.0
2006-01-17 05:43:00,2.04827,2.04827,2.04807,2.04807,2337188.0
2006-01-17 05:46:00,2.04803,2.04803,2.04769,2.04773,260652.0
2006-01-17 05:49:00,2.04768,2.04768,2.04726,2.04726,621125.0
2006-01-17 05:50:00,2.04729,2.04729,2.04717,2.04719,5514086.0
2006-01-17 05:51:00,2.04709,2.04719,2.04702,2.04719,7609769.0
2006-01-17 05:54:00,2.04712,2.04794,2.04712,2.04794,19966408.0
2006-01-17 05:55:00,2.0479,2.0479,2.04718,2.04734,7944317.0
2006-01-17 05:56:00,2.04728,2.04728,2.04715,2.04715,5457249.0
2006-01-17 05:59:00,2.04721,2.04766,2.04721,2.04766,486814.0
2006-01-17 06:00:00,2.04704,2.04717,2.04699,2.04699,3974533.0
2006-01-17 06:01:00,2.04683,2.04685,2.0467,2.04672,1254110.0
2006-01-17 06:02:00,2.04665,2.04692,2.04665,2.04685,2859818.0
2006-01-17 06:03:00,2.04698,2.0473,2.04698,2.04724,8351005.0
2006-01-17 06:04:00,2.04727,2.04727,2.04634,2.0464,5735329.0
2006-01-17 06:06:00,2.04652,2.04677,2.04652,2.04668,3753642.0
2006-01-17 06:07:00,2.0466,2.04686,2.0466,2.0467,1635075.0
2006-01-17 06:08:00,2.04668,2.04668,2.04648,2.04648,4384191.0
2006-01-17 06:11:00,2.04665,2.04728,2.04665,2.04728,3172812.0
2006-01-17 06:12:00,2.04717,2.04717,2.04641,2.04652,9846755.0
2006-01-17 06:14:00,2.04647,2.04653,2.04641,2.04641,10196807.0
2006-01-17 06:15:00,2.04658,2.04658,2.04605,2.04605,637905.0
2006-01-17 06:16:00,2.04595,2.04617,2.04568,2.04568,8348261.0
2006-01-17 06:17:00,2.04572,2.04582,2.04557,2.04571,5016384.0
2006-01-17 06:20:00,2.04559,2.04583,2.04557,2.04557,8132610.0
2006-01-17 06:22:00,2.04549,2.04577,2.04549,2.04558,4254954.0
2006-01-17 06:23:00,2.04549,2.04571,2.04547,2.04547,5581875.0
2006-01-17 06:24:00,2.04559,2.04573,2.0455,2.04573,2006434.0
2006-01-17 06:25:00,2.04558,2.04558,2.04547,2.04547,11432944.0
2006-01-17 06:27:00,2.04541,2.04541,2.04522,2.04522,3645773.0
2006-01-17 06:29:00,2.04532,2.04551,2.04532,2.04537,8494980.0
2006-01-17 06:30:00,2.04559,2.04568,2.04547,2.0455,5642627.0
2006-01-17 06:31:00,2.04586,2.04596,2.04582,2.04589,1373143.0
2006-01-17 06:32:00,2.04589,2.04589,2.04539,2.04539,8302812.0
2006-01-17 06:33:00,2.0454,2.0461,2.0454,2.0461,2570085.0
2006-01-17 06:35:00,2.04598,2.04598,2.04551,2.04571,3196324.0
2006-01-17 06:36:00,2.04577,2.04589,2.04566,2.04568,1371401.0
2006-01-17 06:37:00,2.04563,2.04563,2.04554,2.04554,664185.0
2006-01-17 06:38:00,2.04563,2.04588,2.04553,2.04588,11546661.0
2006-01-17 06:39:00,2.04597,2.04616,2.04597,2.04613,14997210.0
2006-01-17 06:40:00,2.04619,2.04619,2.04596,2.04596,800278.0
2006-01-17 06:41:00,2.04591,2.046,2.04584,2.04597,2739693.0
2006-01-17 06:42:00,2.04595,2.0461,2.04594,2.04594,4396424.0
2006-01-17 06:43:00,2.04607,2.0461,2.04596,2.04596,1506021.0
2006-01-17 06:44:00,2.0459,2.0459,2.04539,2.04556,13880479.0
2006-01-17 06:45:00,2.04569,2.04569,2.04552,2.04567,10561947.0
2006-01-17 06:46:00,2.04553,2.04576,2.04553,2.04563,13031721.0
2006-01-17 06:47:00,2.04551,2.04555,2.04545,2.04545,8634851.0
2006-01-17 06:48:00,2.0453,2.04561,2.0453,2.04553,5954394.0
2006-01-17 06:49:00,2.04545,2.04582,2.04518,2.04553,10138157.0
2006-01-17 06:50:00,2.04564,2.04577,2.04509,2.04512,3498313.0
2006-01-17 06:51:00,2.04526,2.04528,2.04506,2.04506,3007571.0
2006-01-17 06:52:00,2.04522,2.0454,2.04511,2.04517,3055800.0
2006-01-17 06:53:00,2.04532,2.04539,2.0453,2.0453,17024605.0
2006-01-17 06:56:00,2.04521,2.0454,2.04521,2.0454,7093557.0
2006-01-17 06:57:00,2.04538,2.04567,2.04538,2.04567,1962471.0
2006-01-17 06:58:00,2.04565,2.04565,2.0453,2.0453,8565260.0
2006-01-17 07:01:00,2.04526,2.04532,2.04512,2.04532,6443573.0
2006-01-17 07:03:00,2.04529,2.04543,2.04527,2.04543,3367778.0
2006-01-17 07:04:00,2.04544,2.04544,2.04529,2.04544,1222629.0
2006-01-17 07:05:00,2.04567,2.04571,2.0452,2.0452,838858.0
2006-01-17 07:06:00,2.04529,2.0459,2.04529,2.0459,8380911.0
2006-01-17 07:07:00,2.04632,2.04649,2.04625,2.04625,3681710.0
2006-01-17 07:08:00,2.0466,2.0466,2.04621,2.04621,2385828.0
2006-01-17 07:09:00,2.04604,2.04608,2.04594,2.046,11243792.0
2006-01-17 07:10:00,2.04595,2.04606,2.04595,2.04606,1924693.0
2006-01-17 07:12:00,2.04598,2.04616,2.04598,2.046,8941026.0
2006-01-17 07:13:00,2.04613,2.04637,2.04613,2.04637,61853.0
2006-01-17 07:16:00,2.04646,2.04646,2.04629,2.04629,457724.0
2006-01-17 07:17:00,2.0461,2.04625,2.046,2.04625,1566847.0
2006-01-17 07:18:00,2.04624,2.04624,2.04606,2.04606,1111360.0
2006-01-17 07:19:00,2.04609,2.04623,2.046,2.04612,3730132.0
2006-01-17 07:20:00,2.0461,2.04629,2.04592,2.04592,5200276.0
2006-01-17 07:21:00,2.04594,2.04609,2.04586,2.04609,3093615.0
2006-01-17 07:22:00,2.04597,2.04609,2.04591,2.04609,13027811.0
2006-01-17 07:23:00,2.04635,2.04635,2.04607,2.04607,1072652.0
2006-01-17 07:24:00,2.04594,2.04609,2.04594,2.04599,5700132.0
2006-01-17 07:25:00,2.0458,2.04592,2.0458,2.0459,5970716.0
2006-01-17 07:26:00,2.04606,2.04645,2.04606,2.04645,10234657.0
2006-01-17 07:28:00,2.04603,2.04603,2.0459,2.04592,9723466.0
2006-01-17 07:34:00,2.04585,2.04585,2.04563,2.04563,5316346.0
2006-01-17 07:35:00,2.04565,2.0458,2.04561,2.04568,8395931.0
2006-01-17 07:36:00,2.04572,2.04582,2.04545,2.04563,1982869.0
2006-01-17 07:37:00,2.04563,2.04604,2.04561,2.04604,4618048.0
2006-01-17 07:38:00,2.04589,2.04589,2.04544,2.04544,12382195.0
2006-01-17 07:39:00,2.04537,2.04554,2.04528,2.04554,3520344.0
2006-01-17 07:40:00,2.04553,2.04565,2.04536,2.04565,11037849.0
2006-01-17 07:41:00,2.04553,2.04588,2.04553,2.04588,11942405.0
2006-01-17 07:42:00,2.04586,2.04634,2.04586,2.04634,22782272.0
2006-01-17 07:43:00,2.04633,2.04647,2.04619,2.04636,14454150.0
2006-01-17 07:44:00,2.04646,2.04705,2.04646,2.04688,3841917.0
2006-01-17 07:45:00,2.04667,2.04676,2.04635,2.0464,667166.0
2006-01-17 07:46:00,2.04643,2.04643,2.0462,2.04626,2166832.0
2006-01-17 07:47:00,2.0463,2.0463,2.04619,2.04627,6987309.0
2006-01-17 07:48:00,2.04628,2.04642,2.04608,2.04641,6405404.0
2006-01-17 07:49:00,2.04632,2.04634,2.04609,2.04609,5027919.0
2006-01-17 07:50:00,2.04604,2.04629,2.04604,2.04611,1572804.0
2006-01-17 07:51:00,2.04614,2.04614,2.04569,2.04571,4879257.0
2006-01-17 07:52:00,2.04574,2.04574,2.0454,2.0454,10523830.0
2006-01-17 07:53:00,2.04562,2.04569,2.04541,2.04541,1744296.0
2006-01-17 07:54:00,2.04551,2.04574,2.04551,2.04566,2963483.0
2006-01-17 07:55:00,2.04606,2.04623,2.04597,2.04597,2385480.0
2006-01-17 07:57:00,2.04592,2.04636,2.04592,2.04636,740374.0
2006-01-17 07:58:00,2.04635,2.04635,2.04602,2.04603,13606520.0
2006-01-17 08:00:00,2.04617,2.04617,2.04607,2.04607,558007.0
2006-01-17 08:01:00,2.04605,2.04638,2.04605,2.04638,851233.0
2006-01-17 08:03:00,2.04608,2.04617,2.046,2.04617,168282.0
2006-01-17 08:04:00,2.04616,2.04657,2.04616,2.04657,9570869.0
2006-01-17 08:05:00,2.04601,2.04601,2.04582,2.04582,2299900.0
2006-01-17 08:06:00,2.04585,2.04585,2.04561,2.04561,10861791.0
2006-01-17 08:07:00,2.04574,2.04594,2.04574,2.04594,4386662.0
2006-01-17 08:08:00,2.04599,2.04599,2.04518,2.04576,14553636.0
2006-01-17 08:09:00,2.04577,2.04577,2.04557,2.04563,8052968.0
2006-01-17 08:10:00,2.04563,2.04612,2.04563,2.04612,3007462.0
2006-01-17 08:11:00,2.04612,2.04612,2.04551,2.04572,5237000.0
2006-01-17 08:14:00,2.04593,2.04615,2.04593,2.04595,1871432.0
2006-01-17 08:15:00,2.04589,2.04589,2.04561,2.04569,7682282.0
2006-01-17 08:16:00,2.04575,2.04597,2.0457,2.04572,9325657.0
2006-01-17 08:17:00,2.04549,2.04601,2.04549,2.04601,6998382.0
2006-01-17 08:18:00,2.04588,2.046,2.04578,2.04583,11088352.0
2006-01-17 08:19:00,2.04585,2.04602,2.04585,2.04602,14661539.0
2006-01-17 08:20:00,2.04627,2.04639,2.04608,2.04639,9350234.0
2006-01-17 08:21:00,2.04629,2.04629,2.0462,2.0462,6319651.0
2006-01-17 08:22:00,2.04618,2.04647,2.04618,2.04647,2122321.0
2006-01-17 08:23:00,2.04632,2.04665,2.04632,2.04665,3969218.0
2006-01-17 08:24:00,2.04676,2.04694,2.04676,2.04677,441744.0
2006-01-17 08:25:00,2.04658,2.04659,2.04636,2.04638,3883024.0
2006-01-17 08:26:00,2.04635,2.0465,2.04635,2.0464,4203321.0
2006-01-17 08:27:00,2.04655,2.04698,2.04655,2.04696,265182.0
2006-01-17 08:28:00,2.04703,2.04742,2.04683,2.04742,8585901.0
2006-01-17 08:29:00,2.04764,2.04785,2.04757,2.04785,1348769.0
2006-01-17 08:30:00,2.04784,2.04784,2.04741,2.04741,966265.0
2006-01-17 08:31:00,2.04726,2.04757,2.04726,2.04757,3547786.0
2006-01-17 08:32:00,2.04744,2.04767,2.04742,2.04742,3798350.0
2006-01-17 08:33:00,2.04745,2.04745,2.04707,2.04707,2860466.0
2006-01-17 08:34:00,2.04724,2.04728,2.04709,2.04722,15728500.0
2006-01-17 08:35:00,2.04728,2.04728,2.04706,2.04728,4356598.0
2006-01-17 08:36:00,2.04717,2.04719,2.04705,2.04705,11181030.0
2006-01-17 08:37:00,2.04674,2.04739,2.04674,2.04722,2780715.0
2006-01-17 08:38:00,2.0473,2.0474,2.04713,2.04713,2139078.0
2006-01-17 08:39:00,2.04713,2.04713,2.04695,2.04698,19318837.0
2006-01-17 08:40:00,2.04704,2.04716,2.04701,2.04701,10799172.0
2006-01-17 08:41:00,2.04699,2.047,2.04687,2.04687,6823466.0
2006-01-17 08:42:00,2.04686,2.04698,2.04686,2.04689,7411954.0
2006-01-17 08:43:00,2.04681,2.04681,2.04616,2.04616,2201768.0
2006-01-17 08:44:00,2.0461,2.0461,2.04598,2.04598,1445155.0
2006-01-17 08:45:00,2.04593,2.04605,2.04573,2.04604,5674415.0
2006-01-17 08:46:00,2.04601,2.0463,2.04601,2.0461,17064195.0
2006-01-17 08:47:00,2.04623,2.04657,2.04623,2.04657,22459942.0
2006-01-17 08:48:00,2.0465,2.0465,2.04636,2.04636,15232469.0
2006-01-17 08:49:00,2.04626,2.04653,2.04626,2.04653,8482883.0
2006-01-17 08:50:00,2.04633,2.04637,2.04616,2.04616,1459832.0
2006-01-17 08:51:00,2.04616,2.04621,2.04591,2.04619,9639994.0
2006-01-17 08:52:00,2.04623,2.04644,2.04602,2.04602,9888368.0
2006-01-17 08:53:00,2.04581,2.04581,2.04561,2.04561,13074115.0
2006-01-17 08:54:00,2.04574,2.04601,2.0455,2.04601,5910901.0
2006-01-17 08:55:00,2.04597,2.04608,2.04597,2.04597,1211602.0
2006-01-17 08:56:00,2.04604,2.04619,2.04601,2.04619,173036.0
2006-01-17 08:57:00,2.04604,2.04604,2.0452,2.0452,1546867.0
2006-01-17 08:58:00,2.04485,2.04509,2.04485,2.04497,4053753.0
2006-01-17 08:59:00,2.04491,2.04516,2.04464,2.04464,3527673.0
2006-01-17 09:00:00,2.04451,2.04451,2.04385,2.04385,1831554.0
2006-01-17 09:01:00,2.04398,2.04398,2.04371,2.04372,6614580.0
2006-01-17 09:02:00,2.04403,2.04403,2.04369,2.0439,4644874.0
2006-01-17 09:03:00,2.04386,2.04396,2.04367,2.04396,2003714.0
2006-01-17 09:04:00,2.04393,2.04416,2.04393,2.04406,1858192.0
2006-01-17 09:05:00,2.04412,2.04456,2.04412,2.04456,8157749.0
2006-01-17 09:06:00,2.04436,2.04436,2.04416,2.04427,3780522.0
2006-01-17 09:07:00,2.04438,2.04475,2.04438,2.04475,3533196.0
2006-01-17 09:08:00,2.04473,2.04484,2.04471,2.04484,3030320.0
2006-01-17 09:09:00,2.04445,2.04519,2.04445,2.04519,5279086.0
2006-01-17 09:10:00,2.04517,2.04517,2.04499,2.04514,5714001.0
2006-01-17 09:11:00,2.04498,2.04531,2.04498,2.04531,10968640.0
2006-01-17 09:12:00,2.04552,2.04603,2.04552,2.04603,2099395.0
2006-01-17 09:13:00,2.04573,2.04608,2.04573,2.04608,4661005.0
2006-01-17 09:14:00,2.04621,2.04655,2.04619,2.04655,2134298.0
2006-01-17 09:15:00,2.04646,2.04657,2.04634,2.04641,1066506.0
2006-01-17 09:16:00,2.04639,2.04651,2.04627,2.0465,13110762.0
2006-01-17 09:17:00,2.04651,2.04651,2.0463,2.04649,4737335.0
2006-01-17 09:18:00,2.0464,2.0464,2.04621,2.04621,2433015.0
2006-01-17 09:19:00,2.04634,2.04634,2.04621,2.04631,4477919.0
2006-01-17 09:20:00,2.04622,2.0465,2.04622,2.0464,7333071.0
2006-01-17 09:21:00,2.04637,2.04723,2.04637,2.04723,10754718.0
2006-01-17 09:22:00,2.04732,2.04732,2.04667,2.04667,8371992.0
2006-01-17 09:23:00,2.0467,2.04692,2.04656,2.04679,4659695.0
2006-01-17 09:24:00,2.04685,2.04724,2.04685,2.04724,5404021.0
2006-01-17 09:25:00,2.0475,2.04758,2.04734,2.04734,5419321.0
2006-01-17 09:26:00,2.04702,2.04726,2.0469,2.0469,8340411.0
2006-01-17 09:27:00,2.04675,2.04734,2.04675,2.04723,2160306.0
2006-01-17 09:28:00,2.04741,2.04782,2.04714,2.0477,1223809.0
2006-01-17 09:29:00,2.04771,2.04771,2.04741,2.04741,2749961.0
2006-01-17 09:30:00,2.04734,2.04745,2.04701,2.04736,4525921.0
2006-01-17 09:31:00,2.04712,2.04712,2.0466,2.04666,9551359.0
2006-01-17 09:32:00,2.04683,2.04704,2.04677,2.04704,8035602.0
2006-01-17 09:33:00,2.04732,2.04762,2.04695,2.04762,4667281.0
2006-01-17 09:34:00,2.0477,2.04807,2.04743,2.04807,1177621.0
2006-01-17 09:35:00,2.04805,2.04811,2.04795,2.04795,15282971.0
2006-01-17 09:36:00,2.04759,2.04759,2.04723,2.04723,10585192.0
2006-01-17 09:37:00,2.04688,2.04754,2.04688,2.04724,11655916.0
2006-01-17 09:38:00,2.0472,2.04758,2.0472,2.04749,15593174.0
2006-01-17 09:39:00,2.04751,2.04761,2.04743,2.04761,6984762.0
2006-01-17 09:40:00,2.04756,2.04756,2.0469,2.0469,3995347.0
2006-01-17 09:41:00,2.0467,2.04701,2.0467,2.0469,5278408.0
2006-01-17 09:42:00,2.04705,2.04721,2.04705,2.04706,1430729.0
2006-01-17 09:43:00,2.04733,2.04753,2.04729,2.04747,2270238.0
2006-01-17 09:44:00,2.04743,2.04743,2.04646,2.04646,8669475.0
2006-01-17 09:45:00,2.04651,2.04659,2.04627,2.04659,20200689.0
2006-01-17 09:46:00,2.04635,2.04635,2.04536,2.04536,4521419.0
2006-01-17 09:47:00,2.04545,2.04571,2.04513,2.04513,2364566.0
2006-01-17 09:48:00,2.04504,2.04522,2.04504,2.04514,16397416.0
2006-01-17 09:49:00,2.04533,2.04566,2.04521,2.04521,12772182.0
2006-01-17 09:50:00,2.04489,2.04515,2.04489,2.04515,1672894.0
2006-01-17 09:51:00,2.04505,2.04543,2.04505,2.04533,1639091.0
2006-01-17 09:52:00,2.04531,2.04605,2.04531,2.04605,1949825.0
2006-01-17 09:53:00,2.04616,2.04616,2.04577,2.04577,1972837.0
2006-01-17 09:54:00,2.0457,2.04603,2.0457,2.04589,2677137.0
2006-01-17 09:55:00,2.04587,2.04628,2.04575,2.04628,13119390.0
2006-01-17 09:56:00,2.04639,2.04648,2.04607,2.0464,2204187.0
2006-01-17 09:57:00,2.04624,2.04657,2.04624,2.04647,3276026.0
2006-01-17 09:58:00,2.04647,2.04677,2.04596,2.04677,2648880.0
2006-01-17 09:59:00,2.04704,2.04704,2.04663,2.04663,2997999.0
2006-01-17 10:00:00,2.04682,2.0471,2.04664,2.04702,6044481.0
2006-01-17 10:01:00,2.04699,2.04757,2.04699,2.04757,3388333.0
2006-01-17 10:02:00,2.0476,2.04784,2.0476,2.04784,3372151.0
2006-01-17 10:04:00,2.04748,2.04754,2.04735,2.04735,8127513.0
2006-01-17 10:05:00,2.0475,2.04794,2.04738,2.04794,2060056.0
2006-01-17 10:06:00,2.04831,2.0484,2.04763,2.04775,12277657.0
2006-01-17 10:07:00,2.04776,2.04776,2.0474,2.04755,11927317.0
2006-01-17 10:08:00,2.04749,2.04749,2.0471,2.0471,3981844.0
2006-01-17 10:09:00,2.04689,2.04831,2.04689,2.04831,7006928.0
2006-01-17 10:10:00,2.04826,2.04826,2.04784,2.04789,3018061.0
2006-01-17 10:11:00,2.04782,2.04782,2.04695,2.04696,3157657.0
2006-01-17 10:12:00,2.04704,2.04714,2.0468,2.0468,2130527.0
2006-01-17 10:13:00,2.04676,2.04681,2.04653,2.04653,2870144.0
2006-01-17 10:14:00,2.04653,2.04681,2.0465,2.04681,4137806.0
2006-01-17 10:15:00,2.04659,2.0469,2.04659,2.04672,13352428.0
2006-01-17 10:16:00,2.04676,2.04693,2.04667,2.04693,11818784.0
2006-01-17 10:17:00,2.04688,2.0472,2.04667,2.04667,11080346.0
2006-01-17 10:18:00,2.04653,2.04654,2.04642,2.04654,3068230.0
2006-01-17 10:19:00,2.04639,2.04682,2.04639,2.04682,4298978.0
2006-01-17 10:20:00,2.04667,2.04667,2.0463,2.04648,13276935.0
2006-01-17 10:21:00,2.04641,2.04641,2.04623,2.04623,10122220.0
2006-01-17 10:22:00,2.04624,2.04624,2.04606,2.04611,19064892.0
2006-01-17 10:23:00,2.04612,2.04612,2.04602,2.04602,161186.0
2006-01-17 10:24:00,2.04615,2.04628,2.04601,2.04619,4927576.0
2006-01-17 10:25:00,2.04606,2.04606,2.04543,2.04543,2727520.0
2006-01-17 10:26:00,2.04543,2.04615,2.04538,2.04615,1149031.0
2006-01-17 10:27:00,2.04615,2.04654,2.04608,2.0463,3538683.0
2006-01-17 10:28:00,2.04591,2.04656,2.04591,2.04629,3295907.0
2006-01-17 10:29:00,2.04622,2.04652,2.04619,2.04634,6615435.0
2006-01-17 10:30:00,2.04603,2.04603,2.04522,2.04581,5043828.0
2006-01-17 10:31:00,2.04593,2.04593,2.04563,2.04583,944581.0
2006-01-17 10:32:00,2.04564,2.0458,2.04524,2.04563,18905256.0
2006-01-17 10:33:00,2.0457,2.0457,2.0453,2.0453,6341211.0
2006-01-17 10:34:00,2.04537,2.04567,2.04521,2.04567,3049345.0
2006-01-17 10:35:00,2.04573,2.04573,2.04543,2.04559,3732102.0
2006-01-17 10:36:00,2.04578,2.0466,2.04578,2.04631,11077502.0
2006-01-17 10:37:00,2.04622,2.04634,2.04612,2.04634,5519257.0
2006-01-17 10:38:00,2.04626,2.04629,2.04583,2.04607,5355208.0
2006-01-17 10:39:00,2.04609,2.04679,2.04609,2.04679,3833605.0
2006-01-17 10:40:00,2.04677,2.04677,2.04633,2.04633,2891393.0
2006-01-17 10:41:00,2.0463,2.04635,2.04606,2.04606,10684564.0
2006-01-17 10:42:00,2.0463,2.04653,2.04621,2.04647,7327281.0
2006-01-17 10:43:00,2.04633,2.04633,2.04611,2.04633,3512203.0
2006-01-17 10:44:00,2.04612,2.04612,2.04595,2.04602,11976022.0
2006-01-17 10:45:00,2.04581,2.04584,2.0454,2.04577,4921139.0
2006-01-17 10:46:00,2.04574,2.0459,2.04574,2.0459,6643278.0
2006-01-17 10:47:00,2.04587,2.04593,2.04543,2.04574,3117680.0
2006-01-17 10:48:00,2.04562,2.04576,2.04558,2.04559,8950316.0
2006-01-17 10:49:00,2.04572,2.0458,2.04562,2.0458,8272838.0
2006-01-17 10:50:00,2.04581,2.04587,2.04575,2.0458,21632977.0
2006-01-17 10:51:00,2.0459,2.04624,2.0459,2.04624,954580.0
2006-01-17 10:52:00,2.04622,2.04625,2.04612,2.04623,5841766.0
2006-01-17 10:53:00,2.04637,2.04637,2.04566,2.046,1452853.0
2006-01-17 10:54:00,2.04612,2.04642,2.04612,2.04632,2882168.0
2006-01-17 10:55:00,2.04617,2.04634,2.04599,2.04599,4593361.0
2006-01-17 10:56:00,2.04612,2.04628,2.0461,2.04628,3401345.0
2006-01-17 10:57:00,2.04627,2.04642,2.0461,2.0461,7028672.0
2006-01-17 10:58:00,2.04632,2.04676,2.04632,2.04658,3339184.0
2006-01-17 10:59:00,2.04669,2.04669,2.0464,2.04652,14988423.0
2006-01-17 11:00:00,2.0464,2.0466,2.0461,2.04655,8570757.0
2006-01-17 11:01:00,2.04664,2.04664,2.04617,2.04617,18994754.0
2006-01-17 11:02:00,2.04619,2.04632,2.04617,2.0462,7103751.0
2006-01-17 11:03:00,2.04641,2.04683,2.04641,2.04683,15752851.0
2006-01-17 11:04:00,2.04638,2.04638,2.04616,2.04618,15784106.0
2006-01-17 11:05:00,2.04613,2.04734,2.04613,2.04734,5781563.0
2006-01-17 11:06:00,2.04726,2.04726,2.04681,2.04682,9452162.0
2006-01-17 11:07:00,2.04681,2.04681,2.04559,2.04559,14454473.0
2006-01-17 11:08:00,2.04548,2.04583,2.04548,2.04566,5002691.0
2006-01-17 11:09:00,2.04552,2.04572,2.04545,2.04572,6636405.0
2006-01-17 11:10:00,2.0456,2.04578,2.04529,2.04563,950212.0
2006-01-17 11:11:00,2.04579,2.04579,2.04543,2.04543,11479897.0
2006-01-17 11:12:00,2.04564,2.04587,2.04564,2.04586,8037735.0
2006-01-17 11:13:00,2.04592,2.04607,2.04585,2.04585,4397833.0
2006-01-17 11:14:00,2.046,2.04649,2.046,2.04639,1151701.0
2006-01-17 11:15:00,2.04601,2.04624,2.04601,2.0462,3556895.0
2006-01-17 11:16:00,2.04603,2.04628,2.04583,2.04623,3108344.0
2006-01-17 11:17:00,2.04607,2.04625,2.04606,2.04617,10358669.0
2006-01-17 11:18:00,2.04608,2.04622,2.04577,2.04606,677378.0
2006-01-17 11:19:00,2.04611,2.04611,2.04585,2.0459,5748851.0
2006-01-17 11:20:00,2.04591,2.04606,2.04589,2.04589,8473830.0
2006-01-17 11:21:00,2.04565,2.04583,2.04558,2.04567,2771704.0
2006-01-17 11:22:00,2.0459,2.046,2.04556,2.04588,5356762.0
2006-01-17 11:23:00,2.0459,2.0459,2.04509,2.04509,2454320.0
2006-01-17 11:24:00,2.04499,2.0452,2.04499,2.04508,6980764.0
2006-01-17 11:25:00,2.04509,2.04525,2.04504,2.04513,2615170.0
2006-01-17 11:26:00,2.04527,2.04533,2.0451,2.0451,1841206.0
2006-01-17 11:27:00,2.04498,2.04498,2.0445,2.0445,8098991.0
2006-01-17 11:28:00,2.04465,2.04465,2.04443,2.04449,1806121.0
2006-01-17 11:29:00,2.04455,2.04473,2.04423,2.04445,4618104.0
2006-01-17 11:30:00,2.04445,2.04445,2.04404,2.04404,511028.0
2006-01-17 11:31:00,2.04384,2.04388,2.0434,2.0434,12327929.0
2006-01-17 11:32:00,2.04302,2.04325,2.04302,2.0432,3890725.0
2006-01-17 11:33:00,2.04338,2.04383,2.04338,2.0438,2873662.0
2006-01-17 11:34:00,2.04372,2.04372,2.04319,2.04319,8117942.0
2006-01-17 11:35:00,2.04319,2.04319,2.04273,2.04299,3532151.0
2006-01-17 11:36:00,2.04267,2.04272,2.04267,2.04272,571539.0
2006-01-17 11:37:00,2.04244,2.04275,2.0422,2.04232,5170424.0
2006-01-17 11:38:00,2.04237,2.04288,2.04237,2.04263,1796623.0
2006-01-17 11:39:00,2.0424,2.0424,2.04182,2.04197,6487272.0
2006-01-17 11:40:00,2.04202,2.04202,2.04189,2.04189,2275928.0
2006-01-17 11:41:00,2.04211,2.04211,2.04064,2.04064,8730767.0
2006-01-17 11:42:00,2.04049,2.04049,2.03944,2.03971,14633229.0
2006-01-17 11:43:00,2.03988,2.03988,2.03892,2.03898,9563743.0
2006-01-17 11:44:00,2.03942,2.03986,2.03942,2.03986,11930750.0
2006-01-17 11:45:00,2.0399,2.04033,2.0399,2.04007,1223052.0
2006-01-17 11:46:00,2.04018,2.04018,2.03987,2.03987,7482216.0
2006-01-17 11:47:00,2.03974,2.03974,2.0392,2.03943,5978498.0
2006-01-17 11:48:00,2.03938,2.03938,2.03888,2.03888,7428118.0
2006-01-17 11:49:00,2.03854,2.03874,2.03815,2.0385,2558607.0
2006-01-17 11:50:00,2.03863,2.03863,2.03818,2.03818,3654216.0
2006-01-17 11:51:00,2.03804,2.03832,2.03785,2.03832,2055613.0
2006-01-17 11:52:00,2.03835,2.03889,2.03835,2.03889,8839195.0
2006-01-17 11:53:00,2.03883,2.03948,2.03883,2.03948,1971248.0
2006-01-17 11:54:00,2.03928,2.03944,2.03862,2.03909,18629627.0
2006-01-17 11:55:00,2.03909,2.03917,2.03901,2.03915,2629867.0
2006-01-17 11:56:00,2.03934,2.03942,2.0391,2.03942,19955579.0
2006-01-17 11:57:00,2.03964,2.04055,2.03964,2.04055,983784.0
2006-01-17 11:58:00,2.04047,2.04047,2.03988,2.03988,1129723.0
2006-01-17 11:59:00,2.0395,2.04038,2.0395,2.04033,7256174.0
2006-01-17 12:00:00,2.04041,2.04058,2.04008,2.04058,6584220.0
2006-01-17 12:01:00,2.04046,2.04046,2.03986,2.04005,9607349.0
2006-01-17 12:02:00,2.04002,2.04054,2.03976,2.04015,26213960.0
2006-01-17 12:03:00,2.04049,2.04049,2.03988,2.03988,5922865.0
2006-01-17 12:04:00,2.03973,2.03981,2.0395,2.03981,1830452.0
2006-01-17 12:05:00,2.03978,2.03978,2.03926,2.03931,2932512.0
2006-01-17 12:06:00,2.03916,2.0394,2.03916,2.03937,6059822.0
2006-01-17 12:07:00,2.03936,2.03936,2.03895,2.03895,1200237.0
2006-01-17 12:08:00,2.03862,2.03862,2.038,2.03809,5025812.0
2006-01-17 12:09:00,2.03811,2.03861,2.03808,2.03831,1416330.0
2006-01-17 12:10:00,2.03834,2.03895,2.03834,2.03875,16864100.0
2006-01-17 12:11:00,2.03897,2.03918,2.03888,2.03888,7283958.0
2006-01-17 12:12:00,2.0389,2.0389,2.03851,2.0387,8437768.0
2006-01-17 12:13:00,2.03899,2.03912,2.03889,2.03892,10058766.0
2006-01-17 12:14:00,2.03894,2.03921,2.03876,2.03921,7102656.0
2006-01-17 12:15:00,2.03933,2.03948,2.03887,2.03918,6683657.0
2006-01-17 12:16:00,2.03906,2.03927,2.03884,2.03927,8705826.0
2006-01-17 12:17:00,2.03906,2.03906,2.03868,2.03886,2431215.0
2006-01-17 12:18:00,2.0389,2.03918,2.0389,2.03918,1333481.0
2006-01-17 12:19:00,2.03903,2.03921,2.03903,2.03921,9498969.0
2006-01-17 12:20:00,2.03926,2.03977,2.03926,2.03969,5455404.0
2006-01-17 12:21:00,2.03979,2.04023,2.03979,2.04016,2517682.0
2006-01-17 12:22:00,2.04019,2.04029,2.03999,2.0402,2668569.0
2006-01-17 12:23:00,2.04031,2.04082,2.04031,2.04067,2600432.0
2006-01-17 12:24:00,2.04067,2.04078,2.04063,2.04065,3949398.0
2006-01-17 12:25:00,2.04065,2.04073,2.04065,2.04072,8930109.0
2006-01-17 12:26:00,2.04056,2.04079,2.04027,2.04075,2401208.0
2006-01-17 12:27:00,2.04068,2.04072,2.04054,2.04054,1836351.0
2006-01-17 12:28:00,2.04066,2.04077,2.04053,2.04055,5683972.0
2006-01-17 12:29:00,2.04043,2.04066,2.04043,2.04064,6599039.0
2006-01-17 12:30:00,2.04068,2.04089,2.04068,2.04089,10199359.0
2006-01-17 12:31:00,2.04077,2.04106,2.04072,2.04106,1157925.0
2006-01-17 12:32:00,2.04111,2.04119,2.04104,2.04119,9660158.0
2006-01-17 12:33:00,2.04124,2.04145,2.04108,2.04145,7880329.0
2006-01-17 12:34:00,2.04132,2.04141,2.04132,2.04136,687328.0
2006-01-17 12:35:00,2.04143,2.04164,2.04143,2.04164,10718857.0
2006-01-17 12:36:00,2.04169,2.04205,2.04158,2.04158,810088.0
2006-01-17 12:37:00,2.0422,2.04252,2.04199,2.04199,4462490.0
2006-01-17 12:38:00,2.04199,2.04232,2.04163,2.04232,5546010.0
2006-01-17 12:39:00,2.04226,2.04226,2.04187,2.04187,10148387.0
2006-01-17 12:40:00,2.04182,2.04182,2.04127,2.04127,6373517.0
2006-01-17 12:41:00,2.04113,2.04117,2.04108,2.04108,3114327.0
2006-01-17 12:42:00,2.04105,2.04165,2.04105,2.04165,1942363.0
2006-01-17 12:43:00,2.04179,2.04269,2.04179,2.04269,1213802.0
2006-01-17 12:44:00,2.04287,2.04301,2.04243,2.04279,8324542.0
2006-01-17 12:45:00,2.04279,2.04279,2.0422,2.0422,3229661.0
2006-01-17 12:46:00,2.04211,2.0424,2.04211,2.0424,12646360.0
2006-01-17 12:47:00,2.04228,2.0426,2.04226,2.0426,2933214.0
2006-01-17 12:48:00,2.04262,2.04262,2.04223,2.04261,6950329.0
2006-01-17 12:49:00,2.04266,2.04293,2.04266,2.04269,11104100.0
2006-01-17 12:50:00,2.04283,2.04283,2.04223,2.04223,2971172.0
2006-01-17 12:51:00,2.04218,2.04238,2.04205,2.04205,2361678.0
2006-01-17 12:52:00,2.04217,2.04261,2.04217,2.04254,7001304.0
2006-01-17 12:53:00,2.04237,2.04249,2.04214,2.04214,9717455.0
2006-01-17 12:54:00,2.0422,2.0422,2.04195,2.04195,11356492.0
2006-01-17 12:55:00,2.04203,2.04203,2.04183,2.04183,1378693.0
2006-01-17 12:56:00,2.04167,2.04187,2.04165,2.04165,759336.0
2006-01-17 12:57:00,2.04149,2.04168,2.04149,2.04168,8144667.0
2006-01-17 12:58:00,2.04176,2.04201,2.04176,2.04177,2493445.0
2006-01-17 12:59:00,2.04176,2.04188,2.0417,2.04188,9821858.0
2006-01-17 13:00:00,2.04176,2.04176,2.04147,2.04164,9068763.0
2006-01-17 13:01:00,2.04171,2.04171,2.04152,2.04159,5399591.0
2006-01-17 13:02:00,2.04147,2.04147,2.04103,2.04103,8647685.0
2006-01-17 13:03:00,2.04098,2.04122,2.04098,2.04113,21661638.0
2006-01-17 13:04:00,2.04121,2.04121,2.04097,2.0411,18759083.0
2006-01-17 13:05:00,2.04116,2.04116,2.04055,2.04082,5990507.0
2006-01-17 13:06:00,2.04093,2.04206,2.04093,2.04195,20008609.0
2006-01-17 13:07:00,2.04201,2.04201,2.0417,2.0417,2974599.0
2006-01-17 13:08:00,2.0416,2.0416,2.04099,2.04125,1319731.0
2006-01-17 13:09:00,2.04134,2.04143,2.04132,2.04143,12577085.0
2006-01-17 13:10:00,2.04143,2.04147,2.04138,2.04138,1237462.0
2006-01-17 13:11:00,2.04095,2.04158,2.04095,2.04141,2723712.0
2006-01-17 13:12:00,2.04146,2.04146,2.04094,2.04094,2405159.0
2006-01-17 13:13:00,2.04078,2.04084,2.04053,2.04084,7035910.0
2006-01-17 13:14:00,2.04105,2.04105,2.04046,2.04046,6961129.0
2006-01-17 13:15:00,2.04033,2.04081,2.04033,2.04081,6780810.0
2006-01-17 13:16:00,2.04065,2.04079,2.04059,2.04079,1268784.0
2006-01-17 13:17:00,2.04094,2.04094,2.04027,2.04083,950425.0
2006-01-17 13:18:00,2.04054,2.04056,2.04045,2.04056,3222302.0
2006-01-17 13:19:00,2.04067,2.04068,2.04046,2.04059,4504234.0
2006-01-17 13:20:00,2.04059,2.04068,2.04056,2.04057,10635353.0
2006-01-17 13:21:00,2.0407,2.0407,2.04039,2.04056,10133869.0
2006-01-17 13:22:00,2.04058,2.04061,2.04023,2.04023,21880735.0
2006-01-17 13:23:00,2.04023,2.04048,2.04021,2.04048,3686522.0
2006-01-17 13:24:00,2.04045,2.04048,2.04026,2.04044,18448243.0
2006-01-17 13:25:00,2.04045,2.04067,2.04045,2.04051,869044.0
2006-01-17 13:26:00,2.04037,2.04037,2.03997,2.04024,3602073.0
2006-01-17 13:27:00,2.04004,2.04053,2.04004,2.04053,1534587.0
2006-01-17 13:28:00,2.04041,2.04085,2.04041,2.04085,3732362.0
2006-01-17 13:29:00,2.04061,2.04111,2.04061,2.04102,1212881.0
2006-01-17 13:30:00,2.04113,2.04159,2.04113,2.04124,3629747.0
2006-01-17 13:31:00,2.04136,2.04171,2.04136,2.04171,1386915.0
2006-01-17 13:32:00,2.04173,2.04173,2.04132,2.04146,7766828.0
2006-01-17 13:33:00,2.04151,2.04183,2.04112,2.04112,3964479.0
2006-01-17 13:34:00,2.04092,2.04134,2.04092,2.04095,2584237.0
2006-01-17 13:35:00,2.04097,2.04126,2.04097,2.04123,4849551.0
2006-01-17 13:36:00,2.04117,2.04127,2.04101,2.04112,1491497.0
2006-01-17 13:37:00,2.04073,2.04075,2.04032,2.04032,1435681.0
2006-01-17 13:38:00,2.04045,2.04045,2.03989,2.04018,11248715.0
2006-01-17 13:39:00,2.04039,2.0407,2.04039,2.0407,546509.0
2006-01-17 13:40:00,2.04064,2.04064,2.04022,2.04046,1932808.0
2006-01-17 13:41:00,2.04026,2.04072,2.04006,2.04072,2106208.0
2006-01-17 13:42:00,2.04035,2.04079,2.04017,2.04079,2596388.0
2006-01-17 13:43:00,2.04085,2.04162,2.04085,2.04162,997665.0
2006-01-17 13:44:00,2.04122,2.04159,2.04122,2.04134,2850138.0
2006-01-17 13:45:00,2.04148,2.04169,2.04148,2.04169,4812263.0
2006-01-17 13:46:00,2.0417,2.04178,2.04145,2.04178,3500722.0
2006-01-17 13:47:00,2.04157,2.04186,2.04157,2.04163,7166075.0
2006-01-17 13:48:00,2.04178,2.04178,2.0416,2.04171,2601041.0
2006-01-17 13:49:00,2.04166,2.04197,2.04166,2.04186,7452283.0
2006-01-17 13:50:00,2.04179,2.04179,2.04118,2.04118,2835581.0
2006-01-17 13:51:00,2.04104,2.04169,2.04104,2.04169,5569837.0
2006-01-17 13:52:00,2.04166,2.04187,2.04158,2.04182,4803943.0
2006-01-17 13:53:00,2.04179,2.04197,2.04179,2.04185,5435059.0
2006-01-17 13:54:00,2.04172,2.04216,2.04172,2.04216,4429346.0
2006-01-17 13:55:00,2.04217,2.04258,2.04217,2.0425,5510472.0
2006-01-17 13:56:00,2.04257,2.0427,2.04238,2.0427,11079236.0
2006-01-17 13:57:00,2.04279,2.04279,2.04263,2.04273,5561903.0
2006-01-17 13:58:00,2.04288,2.043,2.04266,2.043,1766281.0
2006-01-17 13:59:00,2.04305,2.04335,2.04281,2.04281,6631956.0
2006-01-17 14:00:00,2.04282,2.04282,2.04242,2.04242,6019468.0
2006-01-17 14:01:00,2.04231,2.04251,2.04231,2.04234,3908036.0
2006-01-17 14:02:00,2.04255,2.04278,2.04217,2.04278,482030.0
2006-01-17 14:03:00,2.04293,2.04293,2.042,2.042,14390103.0
2006-01-17 14:04:00,2.04206,2.04217,2.04132,2.04182,16680605.0
2006-01-17 14:05:00,2.04205,2.04283,2.04205,2.04283,2880585.0
2006-01-17 14:06:00,2.04292,2.04339,2.04292,2.04335,2461213.0
2006-01-17 14:07:00,2.0437,2.0437,2.04345,2.04345,12208701.0
2006-01-17 14:08:00,2.04347,2.04347,2.04279,2.04279,2795446.0
2006-01-17 14:09:00,2.04288,2.04291,2.04243,2.04243,5078486.0
2006-01-17 14:10:00,2.04253,2.04288,2.04253,2.04275,12115051.0
2006-01-17 14:11:00,2.04261,2.04271,2.04254,2.04256,14678230.0
2006-01-17 14:12:00,2.0427,2.04275,2.04258,2.04258,10159960.0
2006-01-17 14:13:00,2.04248,2.04274,2.04241,2.04241,3900954.0
2006-01-17 14:14:00,2.04224,2.04249,2.0422,2.04238,5009480.0
2006-01-17 14:15:00,2.04231,2.04271,2.04211,2.04271,3212556.0
2006-01-17 14:16:00,2.04249,2.04265,2.04219,2.04256,4821043.0
2006-01-17 14:17:00,2.04244,2.04244,2.04218,2.04218,2231315.0
2006-01-17 14:18:00,2.04221,2.04268,2.04221,2.04268,1938407.0
2006-01-17 14:19:00,2.04268,2.04268,2.0425,2.0425,5719703.0
2006-01-17 14:20:00,2.04247,2.04247,2.04208,2.04208,751671.0
2006-01-17 14:21:00,2.04206,2.04225,2.04206,2.04218,11099267.0
2006-01-17 14:22:00,2.04198,2.04202,2.04178,2.04202,1774533.0
2006-01-17 14:23:00,2.04199,2.04199,2.04169,2.04195,10595316.0
2006-01-17 14:24:00,2.04206,2.0424,2.04206,2.0424,10020899.0
2006-01-17 14:25:00,2.04235,2.04256,2.04235,2.04239,742384.0
2006-01-17 14:26:00,2.04246,2.04274,2.04246,2.04266,2276798.0
2006-01-17 14:27:00,2.04276,2.04276,2.04243,2.04243,4498334.0
2006-01-17 14:28:00,2.04243,2.04292,2.04243,2.04292,11763764.0
2006-01-17 14:29:00,2.04281,2.04304,2.04278,2.04304,7222610.0
2006-01-17 14:30:00,2.04294,2.04342,2.04294,2.04342,2064523.0
2006-01-17 14:31:00,2.0435,2.0435,2.04313,2.04313,5998550.0
2006-01-17 14:32:00,2.04313,2.04327,2.04307,2.04327,10950112.0
2006-01-17 14:33:00,2.04369,2.04421,2.04352,2.04369,4759045.0
2006-01-17 14:34:00,2.04384,2.04388,2.04317,2.04317,1602930.0
2006-01-17 14:35:00,2.04334,2.04345,2.04323,2.04345,2329330.0
2006-01-17 14:36:00,2.04327,2.0436,2.04314,2.04323,15173316.0
2006-01-17 14:37:00,2.04309,2.04309,2.04227,2.0423,1808196.0
2006-01-17 14:38:00,2.04207,2.04226,2.04203,2.04218,7415261.0
2006-01-17 14:39:00,2.04194,2.04262,2.04194,2.04262,290336.0
2006-01-17 14:40:00,2.04242,2.04273,2.04242,2.04273,3057958.0
2006-01-17 14:41:00,2.04258,2.04278,2.04257,2.04267,5239224.0
2006-01-17 14:42:00,2.04262,2.04283,2.04248,2.04248,17358423.0
2006-01-17 14:43:00,2.04261,2.04275,2.0425,2.04252,8036583.0
2006-01-17 14:44:00,2.04259,2.04259,2.04227,2.04227,4358664.0
2006-01-17 14:45:00,2.04206,2.04209,2.04188,2.04188,8903101.0
2006-01-17 14:46:00,2.04183,2.04192,2.04167,2.04167,5091343.0
2006-01-17 14:47:00,2.04169,2.04186,2.04163,2.04186,6148379.0
2006-01-17 14:48:00,2.04196,2.04207,2.0419,2.04207,3895372.0
2006-01-17 14:49:00,2.04209,2.04248,2.04209,2.04239,10326501.0
2006-01-17 14:50:00,2.04247,2.04258,2.04236,2.04242,4323460.0
2006-01-17 14:51:00,2.04242,2.04279,2.04242,2.04279,3704621.0
2006-01-17 14:52:00,2.04279,2.04279,2.04264,2.04264,6213212.0
2006-01-17 14:53:00,2.04282,2.043,2.04258,2.04272,17169332.0
2006-01-17 14:54:00,2.04277,2.04303,2.04277,2.04303,7785794.0
2006-01-17 14:55:00,2.04318,2.04326,2.04276,2.04276,12410863.0
2006-01-17 14:56:00,2.04304,2.04304,2.04269,2.04269,1271883.0
2006-01-17 14:57:00,2.04271,2.04297,2.04268,2.04297,8020128.0
2006-01-17 14:58:00,2.04282,2.04334,2.04282,2.04334,10243984.0
2006-01-17 14:59:00,2.04331,2.04359,2.0431,2.0431,9181714.0
2006-01-17 15:00:00,2.04307,2.04315,2.04266,2.04294,4998650.0
2006-01-17 15:01:00,2.04295,2.04308,2.0427,2.0427,9258261.0
2006-01-17 15:02:00,2.04251,2.04263,2.04236,2.04241,3335482.0
2006-01-17 15:03:00,2.0423,2.0425,2.0423,2.0425,5831051.0
2006-01-17 15:04:00,2.04257,2.04257,2.04217,2.04217,2159930.0
2006-01-17 15:05:00,2.04214,2.04242,2.04209,2.04209,1186480.0
2006-01-17 15:06:00,2.04221,2.04221,2.0417,2.04171,6394294.0
2006-01-17 15:07:00,2.04169,2.04206,2.04169,2.04206,28829006.0
2006-01-17 15:08:00,2.04185,2.04218,2.04178,2.04218,4328392.0
2006-01-17 15:09:00,2.04187,2.04234,2.04187,2.04221,4503625.0
2006-01-17 15:10:00,2.04202,2.04245,2.04202,2.04245,4657200.0
2006-01-17 15:11:00,2.04263,2.04263,2.04214,2.04233,4276169.0
2006-01-17 15:12:00,2.04242,2.04255,2.04208,2.04249,19274779.0
2006-01-17 15:13:00,2.04242,2.0425,2.04235,2.0425,3831113.0
2006-01-17 15:14:00,2.04244,2.04253,2.04202,2.04237,8995848.0
2006-01-17 15:15:00,2.04236,2.04236,2.04171,2.04171,1300934.0
2006-01-17 15:16:00,2.04201,2.04201,2.04161,2.04168,11046462.0
2006-01-17 15:17:00,2.04171,2.04194,2.04171,2.04174,1408527.0
2006-01-17 15:18:00,2.04154,2.04154,2.04063,2.04063,5144492.0
2006-01-17 15:19:00,2.04061,2.04061,2.04032,2.04032,9681402.0
2006-01-17 15:20:00,2.04005,2.04019,2.03984,2.03984,3828774.0
2006-01-17 15:21:00,2.04004,2.04095,2.04,2.0409,3126961.0
2006-01-17 15:22:00,2.04084,2.04084,2.04037,2.04062,11306908.0
2006-01-17 15:23:00,2.04043,2.04043,2.04013,2.0402,5860041.0
2006-01-17 15:24:00,2.04005,2.04005,2.03983,2.03983,10638985.0
2006-01-17 15:25:00,2.04013,2.04013,2.0396,2.0396,12823467.0
2006-01-17 15:26:00,2.03938,2.03977,2.03915,2.03977,9753909.0
2006-01-17 15:27:00,2.03961,2.03961,2.0393,2.0393,2318101.0
2006-01-17 15:28:00,2.0392,2.03936,2.03912,2.03936,6118759.0
2006-01-17 15:29:00,2.03957,2.03957,2.0393,2.03934,5147838.0
2006-01-17 15:30:00,2.03936,2.03944,2.03926,2.03944,3984812.0
2006-01-17 15:31:00,2.03951,2.03951,2.03878,2.0392,1886286.0
2006-01-17 15:32:00,2.03902,2.03902,2.0385,2.039,17016204.0
2006-01-17 15:33:00,2.03903,2.03919,2.03903,2.03917,1769727.0
2006-01-17 15:34:00,2.03904,2.03904,2.03879,2.03899,7951971.0
2006-01-17 15:35:00,2.03905,2.03922,2.03903,2.03906,11321279.0
2006-01-17 15:36:00,2.03921,2.03955,2.03921,2.03936,6061989.0
2006-01-17 15:37:00,2.0395,2.0396,2.0393,2.0393,2776083.0
2006-01-17 15:38:00,2.03941,2.03976,2.03941,2.03976,4258099.0
2006-01-17 15:39:00,2.03947,2.03948,2.03912,2.0394,2223009.0
2006-01-17 15:40:00,2.03937,2.0396,2.03934,2.03934,2728797.0
2006-01-17 15:41:00,2.03929,2.03929,2.0385,2.0385,8261366.0
2006-01-17 15:42:00,2.03825,2.03841,2.03801,2.0383,3227485.0
2006-01-17 15:43:00,2.03851,2.03867,2.03827,2.03827,10187779.0
2006-01-17 15:44:00,2.03826,2.03826,2.03788,2.03802,4850165.0
2006-01-17 15:45:00,2.03808,2.0384,2.03808,2.0384,7880985.0
2006-01-17 15:46:00,2.03825,2.03837,2.03797,2.03801,3386967.0
2006-01-17 15:47:00,2.03789,2.03789,2.03698,2.03707,11597340.0
2006-01-17 15:48:00,2.03714,2.03776,2.03714,2.03776,19894599.0
2006-01-17 15:49:00,2.03759,2.03812,2.03759,2.03803,2382472.0
2006-01-17 15:50:00,2.03802,2.03802,2.0375,2.03773,6597837.0
2006-01-17 15:51:00,2.03779,2.03817,2.03755,2.03817,3445929.0
2006-01-17 15:52:00,2.03817,2.03894,2.03817,2.03865,12495894.0
2006-01-17 15:53:00,2.03828,2.03862,2.03815,2.03824,1334514.0
2006-01-17 15:54:00,2.03825,2.03844,2.03798,2.03844,28178884.0
2006-01-17 15:55:00,2.03834,2.03856,2.03832,2.03856,2403495.0
2006-01-17 15:56:00,2.03851,2.03851,2.03792,2.03833,2806600.0
2006-01-17 15:57:00,2.03845,2.03854,2.03843,2.03843,7374493.0
2006-01-17 15:58:00,2.03863,2.03902,2.03863,2.03884,10032166.0
2006-01-17 15:59:00,2.03893,2.03925,2.03874,2.03925,12057885.0
2006-01-17 16:00:00,2.03908,2.03933,2.0388,2.03889,10213350.0
2006-01-17 16:01:00,2.03862,2.03862,2.0383,2.03844,10132646.0
2006-01-17 16:02:00,2.03869,2.03921,2.03861,2.03921,1431410.0
2006-01-17 16:03:00,2.03908,2.03967,2.03908,2.03944,6138437.0
2006-01-17 16:04:00,2.03961,2.03961,2.03903,2.03903,1679787.0
2006-01-17 16:05:00,2.03816,2.03897,2.03816,2.03894,1181420.0
2006-01-17 16:06:00,2.03873,2.03905,2.03873,2.03897,5161696.0
2006-01-17 16:07:00,2.03912,2.03912,2.03881,2.03891,2711591.0
2006-01-17 16:08:00,2.03932,2.0395,2.03929,2.0395,7368343.0
2006-01-17 16:09:00,2.0395,2.03964,2.03914,2.03914,8612637.0
2006-01-17 16:10:00,2.03944,2.03955,2.03886,2.03886,1801664.0
2006-01-17 16:11:00,2.03891,2.03921,2.03891,2.03907,15817923.0
2006-01-17 16:12:00,2.03906,2.03972,2.03887,2.03972,3921266.0
2006-01-17 16:13:00,2.03959,2.0398,2.03943,2.03943,7441486.0
2006-01-17 16:14:00,2.03947,2.03998,2.03947,2.03976,7996076.0
2006-01-17 16:15:00,2.03986,2.03986,2.03938,2.03938,7495537.0
2006-01-17 16:16:00,2.03996,2.04069,2.03996,2.04035,2054278.0
2006-01-17 16:17:00,2.04065,2.04118,2.04065,2.04118,7250663.0
2006-01-17 16:18:00,2.04124,2.04124,2.04053,2.04078,4974654.0
2006-01-17 16:19:00,2.04068,2.04068,2.04008,2.04011,9556250.0
2006-01-17 16:20:00,2.03974,2.03992,2.03969,2.03992,6103016.0
2006-01-17 16:21:00,2.03986,2.04015,2.03977,2.04015,1100348.0
2006-01-17 16:22:00,2.04033,2.0408,2.04033,2.04075,4624506.0
2006-01-17 16:23:00,2.04077,2.04131,2.04077,2.04131,1259514.0
2006-01-17 16:24:00,2.04128,2.04128,2.04058,2.04078,3631892.0
2006-01-17 16:25:00,2.04039,2.04121,2.04039,2.04121,9788597.0
2006-01-17 16:26:00,2.04136,2.04136,2.04115,2.04115,3849211.0
2006-01-17 16:27:00,2.04112,2.0416,2.04112,2.04134,5074723.0
2006-01-17 16:28:00,2.04128,2.0416,2.04127,2.04143,9957964.0
2006-01-17 16:29:00,2.04113,2.04151,2.04102,2.04123,1919574.0
2006-01-17 16:30:00,2.04119,2.04136,2.04112,2.04116,1300728.0
2006-01-17 16:31:00,2.04128,2.04201,2.04121,2.04189,2422680.0
2006-01-17 16:32:00,2.04202,2.04252,2.0419,2.04237,2947886.0
2006-01-17 16:33:00,2.04237,2.04267,2.04237,2.04258,1382563.0
2006-01-17 16:34:00,2.04255,2.04283,2.04237,2.04254,7421963.0
2006-01-17 16:35:00,2.04255,2.04296,2.04255,2.04296,8303949.0
2006-01-17 16:36:00,2.04287,2.04287,2.04242,2.04275,7849681.0
2006-01-17 16:37:00,2.04308,2.0436,2.04308,2.0436,12900655.0
2006-01-17 16:38:00,2.04363,2.04363,2.04285,2.04285,1616187.0
2006-01-17 16:39:00,2.04249,2.04261,2.04236,2.04244,4054924.0
2006-01-17 16:40:00,2.04237,2.04274,2.04236,2.04274,8649681.0
2006-01-17 16:41:00,2.04312,2.04325,2.04287,2.0432,3026162.0
2006-01-17 16:42:00,2.04312,2.04405,2.04312,2.04405,2042182.0
2006-01-17 16:43:00,2.0438,2.04438,2.0438,2.04427,4798205.0
2006-01-17 16:44:00,2.04449,2.04538,2.04449,2.04521,2220615.0
2006-01-17 16:45:00,2.04502,2.04502,2.04469,2.04469,3461445.0
2006-01-17 16:46:00,2.0447,2.04489,2.04463,2.04489,4436119.0
2006-01-17 16:47:00,2.04493,2.04504,2.04469,2.04472,6605062.0
2006-01-17 16:48:00,2.04464,2.04464,2.04425,2.04439,7223548.0
2006-01-17 16:49:00,2.04413,2.04469,2.04413,2.04454,9419207.0
2006-01-17 16:50:00,2.04466,2.04493,2.04466,2.04493,11839885.0
2006-01-17 16:51:00,2.04516,2.04516,2.04484,2.04484,13767482.0
2006-01-17 16:52:00,2.04483,2.04507,2.0447,2.04503,10682228.0
2006-01-17 16:53:00,2.04514,2.04514,2.04469,2.04481,2305437.0
2006-01-17 16:54:00,2.04505,2.04518,2.0449,2.04513,16236802.0
2006-01-17 16:55:00,2.04561,2.04654,2.04561,2.04654,2674969.0
2006-01-17 16:56:00,2.04666,2.04666,2.04605,2.04622,8138533.0
2006-01-17 16:57:00,2.04588,2.04611,2.04579,2.04579,3144056.0
2006-01-17 16:58:00,2.04567,2.04606,2.04549,2.04549,2484347.0
2006-01-17 16:59:00,2.04556,2.04558,2.04472,2.04472,1766634.0
2006-01-17 17:00:00,2.04473,2.0454,2.0447,2.04508,1615631.0
2006-01-17 17:01:00,2.04533,2.04539,2.04518,2.04539,10733011.0
2006-01-17 17:02:00,2.04537,2.0464,2.04537,2.0464,15942361.0
2006-01-17 17:03:00,2.04644,2.04743,2.04644,2.04743,6980329.0
2006-01-17 17:04:00,2.04692,2.04717,2.04624,2.04643,1975424.0
2006-01-17 17:05:00,2.04666,2.04677,2.04608,2.04608,2446686.0
2006-01-17 17:06:00,2.04617,2.04617,2.04526,2.04526,1334091.0
2006-01-17 17:07:00,2.04529,2.04553,2.04509,2.04553,2069852.0
2006-01-17 17:08:00,2.04522,2.04635,2.04522,2.04635,2433416.0
2006-01-17 17:09:00,2.04626,2.04633,2.04596,2.04624,4802649.0
2006-01-17 17:10:00,2.04626,2.04692,2.04626,2.04642,1763797.0
2006-01-17 17:11:00,2.04651,2.04705,2.04651,2.04694,997339.0
2006-01-17 17:12:00,2.04735,2.04785,2.04735,2.04774,10540113.0
2006-01-17 17:13:00,2.04731,2.04746,2.04708,2.04708,13521620.0
2006-01-17 17:14:00,2.04747,2.04747,2.04721,2.04721,2045695.0
2006-01-17 17:15:00,2.04709,2.04728,2.04699,2.04717,4547886.0
2006-01-17 17:16:00,2.04729,2.04757,2.04729,2.04744,13723259.0
2006-01-17 17:17:00,2.04752,2.04752,2.04717,2.04723,11967292.0
2006-01-17 17:18:00,2.04737,2.04737,2.04715,2.04716,3594356.0
2006-01-17 17:19:00,2.04701,2.04751,2.04697,2.04729,9189867.0
2006-01-17 17:20:00,2.04731,2.04738,2.04716,2.04716,2740105.0
2006-01-17 17:21:00,2.04721,2.04809,2.04721,2.04809,3642388.0
2006-01-17 17:22:00,2.04793,2.04799,2.04767,2.04799,8563575.0
2006-01-17 17:23:00,2.04821,2.04833,2.04816,2.04817,12289664.0
2006-01-17 17:24:00,2.04807,2.04807,2.04716,2.04716,21831941.0
2006-01-17 17:25:00,2.04695,2.04726,2.04679,2.04679,720586.0
2006-01-17 17:26:00,2.04725,2.04741,2.04709,2.04709,4874708.0
2006-01-17 17:27:00,2.04732,2.04732,2.04687,2.04687,2404679.0
2006-01-17 17:28:00,2.04696,2.04699,2.04679,2.04699,5019718.0
2006-01-17 17:29:00,2.0471,2.04723,2.0469,2.04706,4275508.0
2006-01-17 17:30:00,2.0473,2.04752,2.04719,2.04719,12724101.0
2006-01-17 17:31:00,2.04709,2.04753,2.04709,2.04753,6225303.0
2006-01-17 17:32:00,2.04767,2.04773,2.04731,2.04773,1084139.0
2006-01-17 17:33:00,2.04767,2.04794,2.04767,2.04784,7451530.0
2006-01-17 17:34:00,2.04779,2.04779,2.04749,2.04772,5611968.0
2006-01-17 17:35:00,2.04755,2.04765,2.04736,2.04751,2378067.0
2006-01-17 17:36:00,2.04779,2.04798,2.04773,2.04773,3050700.0
2006-01-17 17:37:00,2.04827,2.04855,2.04827,2.04847,608786.0
2006-01-17 17:38:00,2.04852,2.04852,2.04837,2.04839,664871.0
2006-01-17 17:39:00,2.0484,2.04863,2.04836,2.04836,8538896.0
2006-01-17 17:40:00,2.0483,2.04856,2.04825,2.04825,2745583.0
2006-01-17 17:41:00,2.04834,2.04834,2.04796,2.04796,5438157.0
2006-01-17 17:42:00,2.04786,2.04868,2.04786,2.0485,10253459.0
2006-01-17 17:43:00,2.0486,2.04903,2.04841,2.04903,1853964.0
2006-01-17 17:44:00,2.0491,2.04913,2.04891,2.04892,13934291.0
2006-01-17 17:45:00,2.04917,2.04929,2.04892,2.04913,2579508.0
2006-01-17 17:46:00,2.04923,2.04943,2.04917,2.04943,1660150.0
2006-01-17 17:47:00,2.04907,2.04946,2.04907,2.0494,19364877.0
2006-01-17 17:48:00,2.04917,2.04937,2.04897,2.04897,6178230.0
2006-01-17 17:49:00,2.04925,2.04925,2.04889,2.04889,3134196.0
2006-01-17 17:50:00,2.04899,2.04917,2.04831,2.04831,6254978.0
2006-01-17 17:51:00,2.04873,2.04902,2.04873,2.04902,4464625.0
2006-01-17 17:52:00,2.04893,2.04904,2.04879,2.04904,14847953.0
2006-01-17 17:53:00,2.04897,2.04897,2.04861,2.04872,1588949.0
2006-01-17 17:54:00,2.04858,2.0486,2.04815,2.04815,2182857.0
2006-01-17 17:55:00,2.04842,2.04842,2.04809,2.04832,3891859.0
2006-01-17 17:56:00,2.04868,2.0488,2.04824,2.04824,16069047.0
2006-01-17 17:57:00,2.04836,2.04836,2.04803,2.04814,5148322.0
2006-01-17 17:58:00,2.04809,2.04885,2.04798,2.04885,2979419.0
2006-01-17 17:59:00,2.04887,2.04893,2.04887,2.04893,1311683.0
2006-01-17 18:00:00,2.04952,2.0496,2.04941,2.04941,4472890.0
2006-01-17 18:01:00,2.0492,2.04972,2.0492,2.04972,2421505.0
2006-01-17 18:02:00,2.0499,2.05036,2.0499,2.05036,721160.0
2006-01-17 18:03:00,2.05051,2.05051,2.04999,2.05028,854077.0
2006-01-17 18:04:00,2.05032,2.05032,2.04943,2.0498,12011221.0
2006-01-17 18:05:00,2.04999,2.04999,2.04984,2.04989,2321430.0
2006-01-17 18:06:00,2.04961,2.05033,2.04961,2.05,2734063.0
2006-01-17 18:07:00,2.05005,2.05055,2.05005,2.05037,2434057.0
2006-01-17 18:08:00,2.05052,2.05064,2.05031,2.05064,2898402.0
2006-01-17 18:09:00,2.05104,2.05104,2.05052,2.05052,3109619.0
2006-01-17 18:10:00,2.05063,2.05105,2.0505,2.05078,2008870.0
2006-01-17 18:11:00,2.05131,2.05131,2.05059,2.05091,7932268.0
2006-01-17 18:12:00,2.05128,2.05128,2.05076,2.05087,2779908.0
2006-01-17 18:13:00,2.05076,2.05108,2.05076,2.05108,5478690.0
2006-01-17 18:14:00,2.05093,2.05187,2.05093,2.05187,1455004.0
2006-01-17 18:15:00,2.05217,2.05231,2.05179,2.05179,14021340.0
2006-01-17 18:16:00,2.05198,2.05221,2.05154,2.05189,2206924.0
2006-01-17 18:17:00,2.05205,2.05229,2.05198,2.05198,5014805.0
2006-01-17 18:18:00,2.0522,2.0522,2.05171,2.05171,7880645.0
2006-01-17 18:19:00,2.05167,2.05167,2.05097,2.05167,6234476.0
2006-01-17 18:20:00,2.05199,2.05241,2.05199,2.05234,2628530.0
2006-01-17 18:21:00,2.05242,2.05278,2.05225,2.05248,2454879.0
2006-01-17 18:22:00,2.05256,2.05311,2.05256,2.05311,7458413.0
2006-01-17 18:23:00,2.05317,2.05358,2.05317,2.05335,484904.0
2006-01-17 18:24:00,2.05337,2.0536,2.05337,2.05356,8216471.0
2006-01-17 18:25:00,2.05338,2.05347,2.0533,2.05331,3304574.0
2006-01-17 18:26:00,2.05327,2.05327,2.0529,2.05297,2064643.0
2006-01-17 18:27:00,2.05305,2.05314,2.05297,2.05314,2899864.0
2006-01-17 18:28:00,2.05317,2.05338,2.05315,2.05318,2019349.0
2006-01-17 18:29:00,2.05311,2.05321,2.05251,2.05272,17215321.0
2006-01-17 18:30:00,2.05279,2.05279,2.05246,2.0525,2675663.0
2006-01-17 18:31:00,2.0526,2.0526,2.05218,2.05218,6556833.0
2006-01-17 18:32:00,2.05225,2.05295,2.05225,2.05295,1211356.0
2006-01-17 18:33:00,2.0531,2.05321,2.05283,2.05283,4616510.0
2006-01-17 18:34:00,2.05285,2.05318,2.05285,2.05292,6949348.0
2006-01-17 18:35:00,2.05297,2.05314,2.05289,2.05314,4845738.0
2006-01-17 18:36:00,2.0531,2.0531,2.05247,2.05269,13864579.0
2006-01-17 18:37:00,2.0526,2.0526,2.05196,2.0525,9984247.0
2006-01-17 18:38:00,2.05274,2.05274,2.05263,2.05267,9398346.0
2006-01-17 18:39:00,2.05288,2.05298,2.05273,2.05275,12937678.0
2006-01-17 18:40:00,2.05297,2.05313,2.05286,2.05286,16008193.0
2006-01-17 18:41:00,2.05256,2.05303,2.05256,2.05262,8354322.0
2006-01-17 18:42:00,2.05252,2.05279,2.0522,2.05279,1875880.0
2006-01-17 18:43:00,2.05262,2.05288,2.05262,2.05268,1311513.0
2006-01-17 18:44:00,2.05277,2.05277,2.05244,2.05244,7011291.0
2006-01-17 18:45:00,2.05256,2.05256,2.05191,2.05201,8506432.0
2006-01-17 18:46:00,2.05177,2.05251,2.05177,2.05244,4945143.0
2006-01-17 18:47:00,2.0525,2.05319,2.0525,2.05319,2445005.0
2006-01-17 18:48:00,2.05319,2.05325,2.05291,2.05303,10931458.0
2006-01-17 18:49:00,2.05292,2.05292,2.05263,2.05274,11647478.0
2006-01-17 18:50:00,2.05247,2.05286,2.05227,2.05286,6056690.0
2006-01-17 18:51:00,2.05286,2.05318,2.05286,2.05318,10122085.0
2006-01-17 18:52:00,2.05329,2.05345,2.05318,2.05318,2477307.0
2006-01-17 18:53:00,2.05305,2.05305,2.05256,2.05256,3008934.0
2006-01-17 18:54:00,2.05234,2.05234,2.05215,2.05215,6193045.0
2006-01-17 18:55:00,2.0523,2.05251,2.0523,2.05239,12782469.0
2006-01-17 18:57:00,2.05221,2.05237,2.052,2.052,2055939.0
2006-01-17 18:58:00,2.05185,2.0522,2.05177,2.0522,3567303.0
2006-01-17 18:59:00,2.05225,2.05225,2.05172,2.05172,395127.0
2006-01-17 19:00:00,2.05169,2.05201,2.05137,2.05201,5845296.0
2006-01-17 19:01:00,2.05216,2.05224,2.05199,2.05224,3591669.0
2006-01-17 19:02:00,2.0521,2.05238,2.0521,2.05223,4564219.0
2006-01-17 19:03:00,2.05233,2.05233,2.05187,2.05187,823049.0
2006-01-17 19:04:00,2.05187,2.05211,2.05156,2.05211,3838963.0
2006-01-17 19:05:00,2.05207,2.05207,2.05165,2.05165,19687123.0
2006-01-17 19:06:00,2.05167,2.05173,2.05158,2.0516,2171267.0
2006-01-17 19:07:00,2.05158,2.05163,2.05099,2.05163,5372383.0
2006-01-17 19:08:00,2.05161,2.05161,2.05104,2.05104,2174504.0
2006-01-17 19:09:00,2.05119,2.05181,2.05119,2.05165,1896360.0
2006-01-17 19:10:00,2.05172,2.05172,2.05121,2.05121,2670469.0
2006-01-17 19:11:00,2.05125,2.05125,2.05049,2.05049,2660846.0
2006-01-17 19:12:00,2.05033,2.05035,2.04997,2.05034,985854.0
2006-01-17 19:13:00,2.05035,2.05057,2.05035,2.05057,1400890.0
2006-01-17 19:14:00,2.05075,2.05092,2.05061,2.05061,8465439.0
2006-01-17 19:15:00,2.05058,2.05058,2.05006,2.05006,438870.0
2006-01-17 19:16:00,2.05003,2.05028,2.05003,2.05028,3499533.0
2006-01-17 19:17:00,2.05018,2.05018,2.04993,2.04993,2673301.0
2006-01-17 19:18:00,2.0504,2.05051,2.04989,2.05017,2174951.0
2006-01-17 19:19:00,2.05041,2.05041,2.05013,2.05021,2336509.0
2006-01-17 19:20:00,2.05039,2.05061,2.05035,2.05061,9041206.0
2006-01-17 19:21:00,2.05076,2.05098,2.05072,2.05098,8821192.0
2006-01-17 19:22:00,2.05109,2.0514,2.05096,2.0514,4804046.0
2006-01-17 19:23:00,2.05128,2.05179,2.05128,2.05145,9361379.0
2006-01-17 19:24:00,2.05149,2.05184,2.05149,2.05184,1259965.0
2006-01-17 19:25:00,2.05167,2.05194,2.05167,2.05186,6557087.0
2006-01-17 19:26:00,2.05199,2.05214,2.05197,2.052,1419441.0
2006-01-17 19:27:00,2.05192,2.05192,2.05163,2.05179,6746145.0
2006-01-17 19:28:00,2.05182,2.0524,2.05182,2.0524,7781245.0
2006-01-17 19:29:00,2.05272,2.05307,2.05266,2.05307,8339585.0
2006-01-17 19:30:00,2.05315,2.05315,2.05254,2.05275,1409638.0
2006-01-17 19:31:00,2.05274,2.05274,2.05218,2.05245,2745419.0
2006-01-17 19:33:00,2.05248,2.05278,2.05248,2.05278,4362667.0
2006-01-17 19:34:00,2.05284,2.05315,2.05284,2.05315,1894512.0
2006-01-17 19:35:00,2.05316,2.05333,2.05312,2.05312,1644650.0
2006-01-17 19:36:00,2.0533,2.05381,2.0533,2.05381,3585512.0
2006-01-17 19:37:00,2.05362,2.05397,2.05362,2.05366,7093066.0
2006-01-17 19:38:00,2.05366,2.05395,2.05349,2.05349,7604780.0
2006-01-17 19:39:00,2.05345,2.05345,2.05321,2.05321,3087455.0
2006-01-17 19:40:00,2.05324,2.05369,2.05324,2.05369,6206873.0
2006-01-17 19:41:00,2.05374,2.05435,2.05374,2.05435,1977374.0
2006-01-17 19:42:00,2.05441,2.05444,2.05403,2.05403,2844922.0
2006-01-17 19:43:00,2.05372,2.05387,2.05372,2.05378,961020.0
2006-01-17 19:45:00,2.05374,2.0538,2.05362,2.0538,1575670.0
2006-01-17 19:46:00,2.05395,2.05396,2.05383,2.05392,823144.0
2006-01-17 19:47:00,2.0541,2.0541,2.0538,2.0538,1295429.0
2006-01-17 19:48:00,2.0536,2.0547,2.05357,2.05457,10843063.0
2006-01-17 19:50:00,2.05448,2.05448,2.05376,2.05376,25328003.0
2006-01-17 19:51:00,2.05363,2.05366,2.05327,2.05327,11355713.0
2006-01-17 19:52:00,2.05328,2.05352,2.05328,2.05352,1943816.0
2006-01-17 19:53:00,2.05311,2.05321,2.05301,2.05316,9389253.0
2006-01-17 19:54:00,2.05316,2.05331,2.05316,2.05322,10546031.0
2006-01-17 19:55:00,2.05322,2.05322,2.05301,2.05301,5351111.0
2006-01-17 19:56:00,2.05317,2.05345,2.05317,2.0533,2078323.0
2006-01-17 19:57:00,2.05298,2.0531,2.05286,2.05286,7572042.0
2006-01-17 19:58:00,2.0531,2.0531,2.05257,2.05281,1324579.0
2006-01-17 19:59:00,2.05245,2.05245,2.05197,2.05197,4807176.0
2006-01-17 20:00:00,2.05167,2.05195,2.05167,2.05195,9998322.0
2006-01-17 20:01:00,2.05195,2.05197,2.05136,2.05136,11505923.0
2006-01-17 20:02:00,2.05128,2.05191,2.05128,2.05191,1429839.0
2006-01-17 20:03:00,2.05219,2.05239,2.05219,2.05239,4431572.0
2006-01-17 20:04:00,2.05233,2.05253,2.05233,2.05253,1679517.0
2006-01-17 20:05:00,2.05299,2.05319,2.05299,2.05303,10544602.0
2006-01-17 20:09:00,2.05295,2.05306,2.0529,2.0529,1188957.0
2006-01-17 20:10:00,2.0527,2.05288,2.05262,2.05262,14986972.0
2006-01-17 20:11:00,2.05251,2.05261,2.05205,2.05205,1268032.0
2006-01-17 20:12:00,2.05233,2.05314,2.05233,2.05314,3274231.0
2006-01-17 20:13:00,2.05309,2.05309,2.05253,2.05254,7119212.0
2006-01-17 20:14:00,2.05277,2.05277,2.05257,2.05266,5121109.0
2006-01-17 20:15:00,2.05254,2.05265,2.05192,2.05192,2284534.0
2006-01-17 20:16:00,2.05254,2.05254,2.05192,2.05192,2457527.0
2006-01-17 20:17:00,2.05204,2.05243,2.05204,2.05243,14735652.0
2006-01-17 20:18:00,2.05227,2.05227,2.05198,2.05205,3980181.0
2006-01-17 20:19:00,2.05204,2.05234,2.05204,2.05207,4581245.0
2006-01-17 20:20:00,2.05187,2.05193,2.05161,2.05181,3566240.0
2006-01-17 20:21:00,2.05186,2.05223,2.05186,2.05223,9226352.0
2006-01-17 20:22:00,2.0522,2.0522,2.05187,2.05187,1525806.0
2006-01-17 20:24:00,2.05165,2.05191,2.05165,2.05191,10065353.0
2006-01-17 20:25:00,2.05207,2.05239,2.05207,2.05239,4981788.0
2006-01-17 20:26:00,2.05218,2.05251,2.05216,2.05251,3069041.0
2006-01-17 20:27:00,2.05238,2.05238,2.05198,2.05213,7971049.0
2006-01-17 20:28:00,2.05198,2.05229,2.05198,2.05229,2787772.0
2006-01-17 20:29:00,2.05219,2.0522,2.05198,2.05216,3442501.0
2006-01-17 20:30:00,2.05223,2.05237,2.05204,2.05237,1905966.0
2006-01-17 20:31:00,2.05234,2.05234,2.05222,2.05222,2970445.0
2006-01-17 20:32:00,2.05222,2.05251,2.0522,2.0522,3418394.0
2006-01-17 20:33:00,2.05231,2.05249,2.05231,2.05249,6094270.0
2006-01-17 20:35:00,2.05233,2.05233,2.05223,2.05223,1573235.0
2006-01-17 20:36:00,2.0523,2.05267,2.0523,2.05267,1656325.0
2006-01-17 20:37:00,2.0524,2.05258,2.05234,2.05258,448577.0
2006-01-17 20:38:00,2.05239,2.05251,2.05239,2.05251,4658359.0
2006-01-17 20:39:00,2.05241,2.05253,2.05229,2.05229,2800994.0
2006-01-17 20:40:00,2.05236,2.05263,2.05236,2.05263,4530736.0
2006-01-17 20:41:00,2.05262,2.05275,2.05262,2.05275,849601.0
2006-01-17 20:42:00,2.0525,2.05312,2.0525,2.05312,3605254.0
2006-01-17 20:43:00,2.05287,2.0532,2.05287,2.0532,526006.0
2006-01-17 20:44:00,2.05325,2.05439,2.05325,2.05439,2885096.0
2006-01-17 20:45:00,2.05432,2.05453,2.05432,2.05453,3040938.0
2006-01-17 20:46:00,2.05437,2.05458,2.05425,2.05425,2714921.0
2006-01-17 20:47:00,2.05437,2.05437,2.05344,2.05344,5578675.0
2006-01-17 20:48:00,2.05356,2.05356,2.05334,2.05334,13829325.0
2006-01-17 20:49:00,2.05341,2.05403,2.05341,2.05403,1662926.0
2006-01-17 20:50:00,2.05383,2.05383,2.05327,2.05327,485917.0
2006-01-17 20:51:00,2.05334,2.05357,2.05321,2.05337,1222256.0
2006-01-17 20:52:00,2.05366,2.05366,2.05321,2.05321,971225.0
2006-01-17 20:53:00,2.05344,2.0537,2.05342,2.05357,355073.0
2006-01-17 20:54:00,2.0537,2.05373,2.0536,2.05368,14494364.0
2006-01-17 20:55:00,2.05367,2.05434,2.05367,2.05434,1292627.0
2006-01-17 20:56:00,2.05421,2.05421,2.05321,2.05321,4044710.0
2006-01-17 20:57:00,2.05334,2.05334,2.05321,2.05321,10218760.0
2006-01-17 20:58:00,2.05316,2.05344,2.05316,2.05344,191215.0
2006-01-17 20:59:00,2.05339,2.05339,2.05299,2.05307,11845248.0
2006-01-17 21:00:00,2.05298,2.05313,2.05295,2.05295,725835.0
2006-01-17 21:01:00,2.05307,2.05307,2.05274,2.05274,1063598.0
2006-01-17 21:03:00,2.05277,2.0528,2.05256,2.0528,10144492.0
2006-01-17 21:04:00,2.05275,2.053,2.05273,2.053,4459590.0
2006-01-17 21:06:00,2.05305,2.05315,2.05304,2.05304,913990.0
2006-01-17 21:07:00,2.05309,2.05309,2.05281,2.05281,1697545.0
2006-01-17 21:08:00,2.05303,2.05303,2.05284,2.05288,14712214.0
2006-01-17 21:09:00,2.05286,2.05288,2.05269,2.05287,8755970.0
2006-01-17 21:10:00,2.05294,2.0537,2.05268,2.0537,10783643.0
2006-01-17 21:13:00,2.05361,2.05361,2.05291,2.05298,5676328.0
2006-01-17 21:14:00,2.05281,2.05284,2.05248,2.05256,8788902.0
2006-01-17 21:15:00,2.0524,2.05244,2.05225,2.05225,1270748.0
2006-01-17 21:16:00,2.05224,2.05235,2.05217,2.05222,4139546.0
2006-01-17 21:17:00,2.05213,2.05239,2.05211,2.05212,1189506.0
2006-01-17 21:18:00,2.05222,2.0523,2.05205,2.05215,2030080.0
2006-01-17 21:19:00,2.05236,2.05243,2.05236,2.05243,1369916.0
2006-01-17 21:20:00,2.0523,2.0523,2.05194,2.05194,16133634.0
2006-01-17 21:21:00,2.05211,2.05255,2.05211,2.05255,6100050.0
2006-01-17 21:22:00,2.05271,2.05306,2.05271,2.05306,3188407.0
2006-01-17 21:23:00,2.05291,2.0531,2.05274,2.0531,6773753.0
2006-01-17 21:24:00,2.05308,2.05322,2.05255,2.05317,2439769.0
2006-01-17 21:25:00,2.05317,2.05328,2.05316,2.05328,1409572.0
2006-01-17 21:26:00,2.05332,2.05363,2.05332,2.05341,8033813.0
2006-01-17 21:27:00,2.05343,2.05383,2.05343,2.05368,3739460.0
2006-01-17 21:28:00,2.05357,2.0537,2.05345,2.0536,9195834.0
2006-01-17 21:29:00,2.05398,2.05414,2.05396,2.05396,1357206.0
2006-01-17 21:30:00,2.05399,2.05443,2.05379,2.05443,2312459.0
2006-01-17 21:31:00,2.05448,2.05456,2.05438,2.0545,12500048.0
2006-01-17 21:32:00,2.05435,2.05455,2.05435,2.05454,707494.0
2006-01-17 21:33:00,2.05453,2.05453,2.05439,2.05439,7544121.0
2006-01-17 21:34:00,2.05443,2.05469,2.05439,2.05469,6491092.0
2006-01-17 21:35:00,2.05464,2.05481,2.05456,2.05481,10681708.0
2006-01-17 21:36:00,2.05479,2.05479,2.05379,2.05436,1425316.0
2006-01-17 21:37:00,2.0542,2.0542,2.05399,2.0541,13124732.0
2006-01-17 21:38:00,2.05422,2.05422,2.05402,2.05405,3240056.0
2006-01-17 21:39:00,2.05411,2.05421,2.05404,2.05419,17092731.0
2006-01-17 21:40:00,2.05408,2.05434,2.05408,2.05434,7402603.0
2006-01-17 21:41:00,2.05432,2.05437,2.05406,2.05437,2701580.0
2006-01-17 21:43:00,2.05454,2.0553,2.05453,2.05504,18335091.0
2006-01-17 21:44:00,2.05518,2.05518,2.05467,2.05468,3490527.0
2006-01-17 21:45:00,2.05478,2.05482,2.05464,2.05473,14454135.0
2006-01-17 21:46:00,2.05473,2.05487,2.05471,2.05487,680165.0
2006-01-17 21:47:00,2.05511,2.05531,2.05486,2.05531,725761.0
2006-01-17 21:48:00,2.05543,2.0562,2.05543,2.05594,2016461.0
2006-01-17 21:50:00,2.05589,2.05589,2.05544,2.05557,2842926.0
2006-01-17 21:51:00,2.05577,2.05615,2.05577,2.05603,2978306.0
2006-01-17 21:52:00,2.056,2.056,2.05558,2.05558,4457382.0
2006-01-17 21:54:00,2.0557,2.05572,2.05541,2.05541,16182021.0
2006-01-17 21:55:00,2.05522,2.05545,2.05507,2.05507,1103743.0
2006-01-17 21:56:00,2.05525,2.05556,2.05525,2.05556,8393431.0
2006-01-17 21:57:00,2.05544,2.05555,2.05489,2.05548,2540077.0
2006-01-17 21:58:00,2.05546,2.05558,2.0551,2.05523,1559404.0
2006-01-17 21:59:00,2.05521,2.05541,2.0552,2.05541,7184976.0
2006-01-17 22:00:00,2.05555,2.05565,2.05532,2.05532,712296.0
2006-01-17 22:01:00,2.05535,2.05565,2.05535,2.05565,334598.0
2006-01-17 22:02:00,2.05555,2.05602,2.05536,2.05602,14538149.0
2006-01-17 22:03:00,2.05606,2.05615,2.05606,2.05615,5457249.0
2006-01-17 22:04:00,2.05611,2.05611,2.05591,2.05591,1290558.0
2006-01-17 22:05:00,2.05587,2.05608,2.05587,2.05608,14072113.0
2006-01-17 22:06:00,2.05603,2.05651,2.05603,2.05651,7360391.0
2006-01-17 22:07:00,2.05621,2.05664,2.05621,2.05664,399902.0
2006-01-17 22:08:00,2.0567,2.0567,2.05654,2.05654,2432331.0
2006-01-17 22:09:00,2.05658,2.05668,2.05624,2.05624,2169475.0
2006-01-17 22:10:00,2.05611,2.05625,2.05597,2.05599,6246820.0
2006-01-17 22:11:00,2.05599,2.05599,2.05584,2.05584,1410424.0
2006-01-17 22:12:00,2.05567,2.05567,2.05477,2.05495,3177132.0
2006-01-17 22:13:00,2.05503,2.05506,2.05489,2.05494,2679436.0
2006-01-17 22:14:00,2.05477,2.05488,2.05461,2.05488,3982522.0
2006-01-17 22:16:00,2.05489,2.05489,2.05487,2.05487,881386.0
2006-01-17 22:17:00,2.05488,2.05519,2.05486,2.05491,12376310.0
2006-01-17 22:18:00,2.05507,2.05549,2.05507,2.05549,2821369.0
2006-01-17 22:19:00,2.05549,2.05558,2.05549,2.05558,968416.0
2006-01-17 22:20:00,2.05557,2.05574,2.05548,2.05574,8304864.0
2006-01-17 22:21:00,2.05571,2.05582,2.05547,2.05547,10709187.0
2006-01-17 22:22:00,2.05543,2.05572,2.05543,2.05572,2980928.0
2006-01-17 22:23:00,2.05567,2.05568,2.05554,2.05557,3891131.0
2006-01-17 22:24:00,2.0556,2.05597,2.0556,2.05597,32750.0
2006-01-17 22:25:00,2.05597,2.05616,2.05597,2.05616,585135.0
2006-01-17 22:26:00,2.05598,2.05617,2.05598,2.05598,2986138.0
2006-01-17 22:27:00,2.05608,2.05636,2.05608,2.05636,1286892.0
2006-01-17 22:28:00,2.05615,2.05615,2.05569,2.05569,2692545.0
2006-01-17 22:29:00,2.05552,2.05577,2.05552,2.05554,1680720.0
2006-01-17 22:30:00,2.05531,2.05571,2.05531,2.05571,5626501.0
2006-01-17 22:31:00,2.05569,2.05574,2.05554,2.05554,1767717.0
2006-01-17 22:32:00,2.05551,2.05551,2.05544,2.05544,4279852.0
2006-01-17 22:33:00,2.05557,2.05557,2.05539,2.05539,566672.0
2006-01-17 22:34:00,2.05558,2.05558,2.0554,2.05555,8583943.0
2006-01-17 22:35:00,2.05552,2.05586,2.05552,2.05558,4161825.0
2006-01-17 22:37:00,2.05572,2.05586,2.05572,2.05586,2960981.0
2006-01-17 22:38:00,2.05582,2.05671,2.05582,2.05665,16055003.0
2006-01-17 22:39:00,2.05662,2.05662,2.05563,2.05563,10968995.0
2006-01-17 22:40:00,2.05571,2.05648,2.05571,2.05648,702165.0
2006-01-17 22:41:00,2.05641,2.05641,2.0559,2.05602,4654548.0
2006-01-17 22:42:00,2.0561,2.05732,2.0561,2.05702,13806961.0
2006-01-17 22:43:00,2.05699,2.05699,2.05691,2.05691,1159811.0
2006-01-17 22:44:00,2.05684,2.05684,2.05632,2.05632,16241603.0
2006-01-17 22:45:00,2.05619,2.05619,2.05547,2.0557,1862454.0
2006-01-17 22:46:00,2.05568,2.05585,2.05562,2.05585,862679.0
2006-01-17 22:47:00,2.05568,2.05595,2.05568,2.05595,7233729.0
2006-01-17 22:48:00,2.05582,2.0559,2.05574,2.05574,6455875.0
2006-01-17 22:49:00,2.05551,2.05551,2.05539,2.05539,472086.0
2006-01-17 22:50:00,2.05549,2.05549,2.05528,2.0553,315900.0
2006-01-17 22:51:00,2.0553,2.0553,2.05464,2.05464,333329.0
2006-01-17 22:52:00,2.05465,2.05465,2.0542,2.05455,4978384.0
2006-01-17 22:53:00,2.05428,2.05452,2.05427,2.05452,12585100.0
2006-01-17 22:54:00,2.05446,2.05485,2.05446,2.05457,2575022.0
2006-01-17 22:55:00,2.05468,2.05503,2.05468,2.05486,6674875.0
2006-01-17 22:56:00,2.05488,2.05488,2.0546,2.0546,8509174.0
2006-01-17 22:57:00,2.0543,2.0543,2.05409,2.05409,14181744.0
2006-01-17 22:58:00,2.05424,2.05443,2.05424,2.05443,2485623.0
2006-01-17 22:59:00,2.05451,2.05546,2.05451,2.05546,3717634.0
2006-01-17 23:00:00,2.05533,2.05533,2.05438,2.05438,2028757.0
2006-01-17 23:01:00,2.0545,2.05466,2.05427,2.05427,1858732.0
2006-01-17 23:02:00,2.05451,2.05477,2.05444,2.05477,1180373.0
2006-01-17 23:03:00,2.05433,2.05477,2.05433,2.0546,1850396.0
2006-01-17 23:04:00,2.05469,2.05469,2.05445,2.05462,3394649.0
2006-01-17 23:05:00,2.05458,2.05477,2.05458,2.05477,1480782.0
2006-01-17 23:06:00,2.0549,2.05622,2.0549,2.05566,11349012.0
2006-01-17 23:07:00,2.05566,2.05617,2.05566,2.05601,6125446.0
2006-01-17 23:08:00,2.05618,2.05635,2.05604,2.05611,9132057.0
2006-01-17 23:09:00,2.05628,2.05665,2.05628,2.05643,3184174.0
2006-01-17 23:10:00,2.05645,2.05647,2.05632,2.05647,2692931.0
2006-01-17 23:11:00,2.05642,2.05665,2.05628,2.05628,15597895.0
2006-01-17 23:12:00,2.05625,2.05651,2.05625,2.05651,1630340.0
2006-01-17 23:13:00,2.05653,2.05653,2.05622,2.05622,55508.0
2006-01-17 23:14:00,2.05607,2.0561,2.05592,2.05598,2596954.0
2006-01-17 23:15:00,2.05611,2.05627,2.05611,2.05617,5858090.0
2006-01-17 23:16:00,2.05614,2.05667,2.05614,2.05651,1115520.0
2006-01-17 23:17:00,2.05662,2.05753,2.05662,2.05753,3362434.0
2006-01-17 23:18:00,2.05733,2.05733,2.05667,2.05667,6041584.0
2006-01-17 23:19:00,2.05678,2.05702,2.05678,2.05702,806082.0
2006-01-17 23:20:00,2.05686,2.05702,2.05684,2.05686,3168107.0
2006-01-17 23:21:00,2.05676,2.05676,2.05654,2.05656,5442336.0
2006-01-17 23:22:00,2.05633,2.05684,2.05633,2.05684,3048079.0
2006-01-17 23:23:00,2.05698,2.05704,2.05686,2.05686,4537033.0
2006-01-17 23:24:00,2.0569,2.0569,2.0567,2.05689,1830105.0
2006-01-17 23:26:00,2.05686,2.05686,2.05639,2.05639,1204571.0
2006-01-17 23:27:00,2.05625,2.05666,2.05625,2.05666,134222.0
2006-01-17 23:29:00,2.05672,2.05683,2.05665,2.05683,10749429.0
2006-01-17 23:30:00,2.05698,2.05714,2.05692,2.05692,8141389.0
2006-01-17 23:31:00,2.05716,2.05716,2.05682,2.05693,15446076.0
2006-01-17 23:32:00,2.05693,2.05723,2.05693,2.05723,14422084.0
2006-01-17 23:33:00,2.05721,2.05739,2.05718,2.05735,10600462.0
2006-01-17 23:34:00,2.05764,2.05764,2.05748,2.05748,10799192.0
2006-01-17 23:35:00,2.05762,2.05783,2.05762,2.05783,2810408.0
2006-01-17 23:36:00,2.05777,2.05777,2.05751,2.05751,13534149.0
2006-01-17 23:37:00,2.05774,2.05806,2.05774,2.05806,9447769.0
2006-01-17 23:38:00,2.05763,2.05781,2.05739,2.05739,12890558.0
2006-01-17 23:39:00,2.05726,2.05726,2.05711,2.05715,1593644.0
2006-01-17 23:40:00,2.05728,2.05742,2.05725,2.05725,3750309.0
2006-01-17 23:41:00,2.05731,2.05731,2.05709,2.05716,2391497.0
2006-01-17 23:42:00,2.05714,2.05714,2.05675,2.05675,10911290.0
2006-01-17 23:43:00,2.05719,2.05719,2.05699,2.05705,5178850.0
2006-01-17 23:45:00,2.05719,2.05725,2.05707,2.05725,2326440.0
2006-01-17 23:46:00,2.05709,2.05713,2.05694,2.05694,481170.0
2006-01-17 23:47:00,2.05711,2.05711,2.05669,2.05669,385463.0
2006-01-17 23:48:00,2.05687,2.05687,2.05669,2.05669,2778418.0
2006-01-17 23:49:00,2.05672,2.05693,2.05667,2.05685,1802172.0
2006-01-17 23:50:00,2.05698,2.05698,2.05679,2.05684,1322862.0
2006-01-17 23:51:00,2.05681,2.05682,2.05666,2.05666,10181708.0
2006-01-17 23:52:00,2.05668,2.05668,2.05607,2.05607,10296092.0
2006-01-17 23:53:00,2.05607,2.05616,2.05607,2.05616,720249.0
2006-01-17 23:54:00,2.0557,2.0557,2.05516,2.05566,1951373.0
2006-01-17 23:55:00,2.05607,2.05607,2.05564,2.05582,1890749.0
2006-01-17 23:56:00,2.05583,2.05584,2.05565,2.05584,7855722.0
2006-01-17 23:57:00,2.05583,2.05596,2.05557,2.05596,4086933.0
2006-01-17 23:58:00,2.05596,2.05617,2.05591,2.05617,1608521.0
2006-01-18 00:23:00,2.05622,2.05651,2.05622,2.05651,462311.0
2006-01-18 00:24:00,2.0566,2.05726,2.0566,2.05715,9255438.0
2006-01-18 00:25:00,2.05695,2.05712,2.0568,2.05712,5995387.0
2006-01-18 00:26:00,2.05709,2.05716,2.05694,2.05716,4449601.0
2006-01-18 00:27:00,2.05716,2.05716,2.05694,2.05701,9691248.0
2006-01-18 00:30:00,2.05691,2.05691,2.0565,2.0565,2756644.0
2006-01-18 00:31:00,2.05664,2.05664,2.05649,2.05649,9482866.0
2006-01-18 00:32:00,2.05633,2.0565,2.05601,2.05601,4232377.0
2006-01-18 00:33:00,2.05598,2.05615,2.05596,2.05615,793055.0
2006-01-18 00:34:00,2.05605,2.05632,2.05604,2.05632,15733984.0
2006-01-18 00:35:00,2.05662,2.05673,2.05662,2.05663,333851.0
2006-01-18 00:36:00,2.05676,2.05676,2.05662,2.05662,1036056.0
2006-01-18 00:37:00,2.05665,2.05665,2.05639,2.05644,1921613.0
2006-01-18 00:38:00,2.05651,2.05657,2.05648,2.05648,1695605.0
2006-01-18 00:39:00,2.05642,2.05653,2.0564,2.05653,4949603.0
2006-01-18 00:40:00,2.05653,2.05653,2.05602,2.05631,6160150.0
2006-01-18 00:41:00,2.05642,2.05653,2.05614,2.05626,4755920.0
2006-01-18 00:42:00,2.05635,2.05644,2.05632,2.05632,816734.0
2006-01-18 00:43:00,2.05636,2.05636,2.05618,2.05618,2249741.0
2006-01-18 00:44:00,2.05615,2.05615,2.05596,2.056,1560699.0
2006-01-18 00:45:00,2.05598,2.05609,2.05598,2.05609,17041450.0
2006-01-18 00:46:00,2.05607,2.05607,2.05538,2.05538,7998204.0
2006-01-18 00:47:00,2.05539,2.05539,2.05494,2.05494,3133907.0
2006-01-18 00:48:00,2.05519,2.05541,2.05491,2.05491,8332455.0
2006-01-18 00:49:00,2.05494,2.05494,2.05461,2.05492,22587985.0
2006-01-18 00:50:00,2.05494,2.05506,2.05486,2.05506,1724193.0
2006-01-18 00:51:00,2.0551,2.05511,2.05488,2.055,1635023.0
2006-01-18 00:52:00,2.05498,2.0551,2.05498,2.0551,404288.0
2006-01-18 00:53:00,2.05512,2.05543,2.05512,2.05543,8125998.0
2006-01-18 00:54:00,2.05551,2.05577,2.05551,2.05577,1402397.0
2006-01-18 00:56:00,2.05528,2.05528,2.05494,2.05494,3433664.0
2006-01-18 00:57:00,2.05489,2.05489,2.05472,2.05474,1661484.0
2006-01-18 00:58:00,2.05473,2.05473,2.05422,2.05433,2936980.0
2006-01-18 00:59:00,2.05408,2.05438,2.054,2.054,5339298.0
2006-01-18 01:00:00,2.05387,2.05387,2.05326,2.05326,1185566.0
2006-01-18 01:01:00,2.05347,2.05349,2.05335,2.05335,1060111.0
2006-01-18 01:03:00,2.05338,2.05338,2.05291,2.05291,2027677.0
2006-01-18 01:05:00,2.05329,2.0535,2.05329,2.05347,1360964.0
2006-01-18 01:07:00,2.05347,2.05372,2.05343,2.05356,3781612.0
2006-01-18 01:08:00,2.05343,2.05354,2.05341,2.05354,579534.0
2006-01-18 01:09:00,2.05355,2.05355,2.05291,2.05291,1149833.0
2006-01-18 01:10:00,2.0532,2.05328,2.05316,2.05316,19739612.0
2006-01-18 01:11:00,2.05324,2.05338,2.05319,2.05338,10357560.0
2006-01-18 01:12:00,2.05334,2.0537,2.05334,2.05368,10365327.0
2006-01-18 01:13:00,2.05361,2.05378,2.05361,2.05378,2223821.0
2006-01-18 01:14:00,2.05368,2.0537,2.0535,2.0535,377994.0
2006-01-18 01:15:00,2.05365,2.05365,2.05334,2.05334,8946290.0
2006-01-18 01:16:00,2.05347,2.05375,2.05347,2.05362,2765565.0
2006-01-18 01:20:00,2.05327,2.0538,2.05327,2.0538,1902016.0
2006-01-18 01:22:00,2.05362,2.05363,2.0533,2.0533,344757.0
2006-01-18 01:23:00,2.05336,2.05376,2.05336,2.0535,1235369.0
2006-01-18 01:24:00,2.05374,2.05386,2.05357,2.05357,4381692.0
2006-01-18 01:25:00,2.05371,2.05371,2.05338,2.05338,7483174.0
2006-01-18 01:26:00,2.05339,2.05339,2.05327,2.05327,9304479.0
2006-01-18 01:28:00,2.05329,2.05377,2.05329,2.05377,975414.0
2006-01-18 01:30:00,2.05331,2.05339,2.05305,2.05339,3137722.0
2006-01-18 01:31:00,2.05333,2.05336,2.05333,2.05334,1260864.0
2006-01-18 01:32:00,2.05333,2.05348,2.05309,2.05328,7162487.0
2006-01-18 01:33:00,2.05335,2.05335,2.05275,2.05305,1764490.0
2006-01-18 01:34:00,2.05303,2.05321,2.05302,2.05302,4740217.0
2006-01-18 01:35:00,2.05305,2.05325,2.05305,2.05325,6255070.0
2006-01-18 01:36:00,2.05309,2.05335,2.05309,2.05318,15068624.0
2006-01-18 01:37:00,2.05311,2.05336,2.05311,2.05336,1436208.0
2006-01-18 01:38:00,2.05318,2.0535,2.05318,2.0535,191502.0
2006-01-18 01:39:00,2.05345,2.05357,2.05342,2.05357,517280.0
2006-01-18 01:40:00,2.05357,2.05357,2.05305,2.05317,4220526.0
2006-01-18 01:41:00,2.05316,2.05327,2.05295,2.05295,4857508.0
2006-01-18 01:42:00,2.05292,2.05303,2.05287,2.05303,10136134.0
2006-01-18 01:44:00,2.05304,2.05308,2.05295,2.05308,6927413.0
2006-01-18 01:45:00,2.05274,2.05295,2.05274,2.05278,15078911.0
2006-01-18 01:46:00,2.05276,2.05276,2.05257,2.05257,2609707.0
2006-01-18 01:48:00,2.05257,2.05262,2.05248,2.05251,12938465.0
2006-01-18 01:49:00,2.0526,2.05274,2.0526,2.0526,3970176.0
2006-01-18 01:51:00,2.05261,2.05261,2.05233,2.05239,5776030.0
2006-01-18 01:52:00,2.05226,2.05237,2.05226,2.05231,2834660.0
2006-01-18 01:54:00,2.05231,2.05231,2.05186,2.05186,1763239.0
2006-01-18 01:56:00,2.05216,2.05234,2.05191,2.05191,885641.0
2006-01-18 01:57:00,2.05208,2.05227,2.05208,2.05208,2220667.0
2006-01-18 02:00:00,2.05203,2.05213,2.05198,2.05198,3707812.0
2006-01-18 02:01:00,2.05196,2.05211,2.05181,2.05211,815217.0
2006-01-18 02:02:00,2.05223,2.05298,2.05223,2.05294,3529488.0
2006-01-18 02:03:00,2.05286,2.05286,2.05205,2.05205,1693693.0
2006-01-18 02:04:00,2.05217,2.05318,2.05217,2.05318,985137.0
2006-01-18 02:05:00,2.05294,2.053,2.05294,2.053,65864.0
2006-01-18 02:06:00,2.05291,2.05291,2.05238,2.0524,7147766.0
2006-01-18 02:07:00,2.05173,2.05175,2.05168,2.05168,1219267.0
2006-01-18 02:08:00,2.05181,2.05181,2.05159,2.05162,5772717.0
2006-01-18 02:09:00,2.0517,2.0517,2.05126,2.05126,4840709.0
2006-01-18 02:10:00,2.05126,2.05127,2.05117,2.05126,554159.0
2006-01-18 02:11:00,2.05138,2.0524,2.05138,2.0524,12720912.0
2006-01-18 02:12:00,2.05232,2.05232,2.05138,2.05138,17544665.0
2006-01-18 02:13:00,2.05144,2.0519,2.05144,2.0519,5276116.0
2006-01-18 02:14:00,2.05138,2.05138,2.05111,2.05112,10872182.0
2006-01-18 02:15:00,2.05139,2.05139,2.05094,2.05094,462361.0
2006-01-18 02:16:00,2.05094,2.05127,2.05094,2.05127,9238497.0
2006-01-18 02:17:00,2.05128,2.05143,2.05112,2.05112,2537925.0
2006-01-18 02:19:00,2.05101,2.05152,2.05101,2.05141,4844565.0
2006-01-18 02:20:00,2.05141,2.05141,2.05107,2.05107,2082972.0
2006-01-18 02:21:00,2.05124,2.05144,2.05124,2.05144,413087.0
2006-01-18 02:22:00,2.05156,2.05191,2.05156,2.05166,6759200.0
2006-01-18 02:23:00,2.05185,2.05185,2.05171,2.05171,754375.0
2006-01-18 02:24:00,2.05174,2.05174,2.0513,2.0513,11213365.0
2006-01-18 02:25:00,2.05139,2.05139,2.05094,2.05094,17244898.0
2006-01-18 02:26:00,2.05096,2.05104,2.0506,2.05097,1269217.0
2006-01-18 02:27:00,2.051,2.051,2.05075,2.05075,1487555.0
2006-01-18 02:28:00,2.0505,2.05083,2.0505,2.05083,1466886.0
2006-01-18 02:29:00,2.05089,2.05089,2.05064,2.05064,138472.0
2006-01-18 02:30:00,2.05056,2.05059,2.04974,2.04992,7714235.0
2006-01-18 02:31:00,2.05002,2.05058,2.05002,2.05013,4375727.0
2006-01-18 02:32:00,2.05033,2.05033,2.04983,2.0501,3901892.0
2006-01-18 02:33:00,2.05012,2.05012,2.04996,2.04996,11536439.0
2006-01-18 02:34:00,2.04995,2.05031,2.04995,2.05004,3639432.0
2006-01-18 02:35:00,2.0499,2.05025,2.0499,2.05025,14122386.0
2006-01-18 02:36:00,2.05,2.05057,2.05,2.05057,11715379.0
2006-01-18 02:37:00,2.05051,2.05054,2.05041,2.05041,1359635.0
2006-01-18 02:38:00,2.05046,2.05069,2.05042,2.05042,2040594.0
2006-01-18 02:39:00,2.05048,2.05127,2.05048,2.05083,7032550.0
2006-01-18 02:40:00,2.05124,2.05124,2.05086,2.05119,8813854.0
2006-01-18 02:41:00,2.0513,2.05234,2.0513,2.05234,842952.0
2006-01-18 02:42:00,2.05222,2.05222,2.05189,2.05189,2815820.0
2006-01-18 02:43:00,2.05124,2.0515,2.0512,2.0512,19123725.0
2006-01-18 02:44:00,2.0516,2.05211,2.0516,2.05197,2758079.0
2006-01-18 02:45:00,2.05182,2.05199,2.05182,2.05194,663922.0
2006-01-18 02:46:00,2.05204,2.0524,2.05204,2.0524,1653330.0
2006-01-18 02:47:00,2.05247,2.05254,2.05217,2.05254,3827382.0
2006-01-18 02:48:00,2.0527,2.05325,2.0527,2.0532,17145696.0
2006-01-18 02:49:00,2.053,2.053,2.05276,2.05276,11648456.0
2006-01-18 02:50:00,2.05247,2.05357,2.05247,2.05357,1344534.0
2006-01-18 02:51:00,2.05356,2.05356,2.05299,2.05299,2976113.0
2006-01-18 02:52:00,2.05288,2.05288,2.05288,2.05288,100200.0
2006-01-18 02:54:00,2.05298,2.05355,2.05298,2.05355,12133932.0
2006-01-18 02:55:00,2.05339,2.05339,2.05291,2.05291,12924895.0
2006-01-18 02:56:00,2.05259,2.05304,2.05259,2.05288,12621653.0
2006-01-18 02:57:00,2.05301,2.05301,2.05263,2.05263,3276541.0
2006-01-18 02:58:00,2.05271,2.05407,2.05271,2.05407,2638604.0
2006-01-18 02:59:00,2.05383,2.05383,2.05361,2.05361,2552654.0
2006-01-18 03:00:00,2.05297,2.05297,2.0527,2.0527,1852904.0
2006-01-18 03:01:00,2.05266,2.05296,2.05266,2.05282,1658934.0
2006-01-18 03:02:00,2.05283,2.05283,2.05247,2.05275,3888836.0
2006-01-18 03:03:00,2.05297,2.05308,2.05279,2.05279,3454540.0
2006-01-18 03:04:00,2.05278,2.05288,2.05275,2.05275,3137893.0
2006-01-18 03:05:00,2.05265,2.05286,2.05262,2.05262,11041510.0
2006-01-18 03:08:00,2.05256,2.05286,2.05256,2.05266,1561265.0
2006-01-18 03:09:00,2.05283,2.0531,2.05277,2.0531,3399310.0
2006-01-18 03:10:00,2.05299,2.05299,2.05226,2.0525,9782139.0
2006-01-18 03:11:00,2.05247,2.05247,2.05234,2.05234,2167111.0
2006-01-18 03:13:00,2.05245,2.0527,2.05245,2.0527,1103302.0
2006-01-18 03:14:00,2.05236,2.05236,2.05202,2.05202,4481408.0
2006-01-18 03:15:00,2.05192,2.05242,2.05192,2.05242,1542798.0
2006-01-18 03:16:00,2.05268,2.05268,2.05246,2.05246,1401684.0
2006-01-18 03:17:00,2.0523,2.05268,2.05206,2.05268,907661.0
2006-01-18 03:18:00,2.05265,2.05265,2.05221,2.05222,2061283.0
2006-01-18 03:19:00,2.05224,2.05269,2.05224,2.05269,3156584.0
2006-01-18 03:20:00,2.05274,2.05296,2.05269,2.05269,3018863.0
2006-01-18 03:21:00,2.05263,2.05298,2.05263,2.0529,2053560.0
2006-01-18 03:22:00,2.05283,2.05301,2.05283,2.05292,4739650.0
2006-01-18 03:26:00,2.05277,2.05277,2.05225,2.05225,2452696.0
2006-01-18 03:27:00,2.05228,2.05231,2.05228,2.05231,1751218.0
2006-01-18 03:28:00,2.05259,2.05259,2.05245,2.05245,682822.0
2006-01-18 03:29:00,2.05254,2.05254,2.05236,2.05236,162780.0
2006-01-18 03:31:00,2.05231,2.05251,2.05231,2.05251,597099.0
2006-01-18 03:32:00,2.05263,2.05301,2.0526,2.05288,11693833.0
2006-01-18 03:33:00,2.05291,2.05291,2.05283,2.05283,707655.0
2006-01-18 03:34:00,2.05308,2.05308,2.0528,2.05292,7706215.0
2006-01-18 03:35:00,2.053,2.053,2.05283,2.05283,9532386.0
2006-01-18 03:37:00,2.05266,2.05266,2.05188,2.05188,7756258.0
2006-01-18 03:38:00,2.05184,2.05218,2.05156,2.05218,12575738.0
2006-01-18 03:39:00,2.05236,2.05236,2.05204,2.05221,8573545.0
2006-01-18 03:40:00,2.05223,2.05256,2.05223,2.05225,2796122.0
2006-01-18 03:41:00,2.05236,2.0529,2.05236,2.0529,2452126.0
2006-01-18 03:42:00,2.05224,2.05236,2.05216,2.05227,3269428.0
2006-01-18 03:43:00,2.05239,2.05255,2.05239,2.05247,6969601.0
2006-01-18 03:44:00,2.05252,2.05269,2.05251,2.05263,8891370.0
2006-01-18 03:45:00,2.05235,2.05235,2.05226,2.05226,1294169.0
2006-01-18 03:46:00,2.05236,2.05236,2.05208,2.05224,14014045.0
2006-01-18 03:47:00,2.05224,2.05236,2.05224,2.05236,1541383.0
2006-01-18 03:49:00,2.05248,2.05352,2.05248,2.05352,4438715.0
2006-01-18 03:50:00,2.05341,2.05341,2.05327,2.05327,4036296.0
2006-01-18 03:51:00,2.05316,2.05316,2.05259,2.05259,1272653.0
2006-01-18 03:52:00,2.0525,2.0525,2.05166,2.05166,1652180.0
2006-01-18 03:53:00,2.05196,2.05231,2.05188,2.05229,3766871.0
2006-01-18 03:54:00,2.05219,2.05229,2.05181,2.05227,6963552.0
2006-01-18 03:55:00,2.05207,2.05207,2.05171,2.05171,2235011.0
2006-01-18 03:56:00,2.05173,2.05206,2.05171,2.05171,7819888.0
2006-01-18 03:57:00,2.05159,2.05159,2.05159,2.05159,274679.0
2006-01-18 03:58:00,2.05164,2.05164,2.0512,2.0512,1232844.0
2006-01-18 03:59:00,2.05106,2.05106,2.05078,2.05078,9335685.0
2006-01-18 04:00:00,2.05056,2.05139,2.05056,2.05139,4154345.0
2006-01-18 04:01:00,2.05121,2.05121,2.05002,2.05002,1830196.0
2006-01-18 04:02:00,2.05013,2.05028,2.04994,2.05017,2960195.0
2006-01-18 04:03:00,2.05018,2.05028,2.04989,2.05017,5734612.0
2006-01-18 04:04:00,2.05028,2.05028,2.04995,2.04995,12361870.0
2006-01-18 04:05:00,2.04982,2.05015,2.04982,2.0501,3945296.0
2006-01-18 04:06:00,2.05021,2.05035,2.05009,2.05035,1782172.0
2006-01-18 04:07:00,2.05035,2.05035,2.05009,2.05031,9025384.0
2006-01-18 04:08:00,2.05029,2.05067,2.05029,2.05044,7185857.0
2006-01-18 04:09:00,2.05059,2.05073,2.05056,2.05073,3784000.0
2006-01-18 04:10:00,2.05071,2.05071,2.05056,2.05065,6797531.0
2006-01-18 04:11:00,2.05071,2.05089,2.05071,2.05089,3017452.0
2006-01-18 04:12:00,2.05098,2.05114,2.05098,2.05114,2020616.0
2006-01-18 04:13:00,2.05063,2.05107,2.05063,2.05107,3385644.0
2006-01-18 04:15:00,2.05108,2.0512,2.05096,2.05119,3322339.0
2006-01-18 04:16:00,2.05121,2.05146,2.05121,2.05146,4095182.0
2006-01-18 04:17:00,2.05102,2.05158,2.05102,2.05129,9808606.0
2006-01-18 04:18:00,2.05131,2.05131,2.05105,2.05105,1156680.0
2006-01-18 04:19:00,2.05082,2.05082,2.05061,2.05061,3373433.0
2006-01-18 04:20:00,2.05048,2.051,2.05048,2.051,2068330.0
2006-01-18 04:21:00,2.05102,2.05102,2.05055,2.05091,12932775.0
2006-01-18 04:22:00,2.05091,2.05091,2.05067,2.05067,900044.0
2006-01-18 04:23:00,2.05079,2.05079,2.05075,2.05075,241117.0
2006-01-18 04:24:00,2.0507,2.05091,2.0507,2.05078,8528884.0
2006-01-18 04:25:00,2.05076,2.05088,2.05062,2.05062,4187374.0
2006-01-18 04:26:00,2.05051,2.05066,2.05035,2.05066,857189.0
2006-01-18 04:27:00,2.05045,2.05056,2.05039,2.05039,4576367.0
2006-01-18 04:28:00,2.05039,2.05065,2.05033,2.05044,2137678.0
2006-01-18 04:29:00,2.05038,2.05048,2.05033,2.05038,1289190.0
2006-01-18 04:30:00,2.05041,2.05094,2.05041,2.05094,8285444.0
2006-01-18 04:31:00,2.05096,2.05096,2.05072,2.05083,1263440.0
2006-01-18 04:32:00,2.05076,2.05076,2.05064,2.05064,6608691.0
2006-01-18 04:33:00,2.05044,2.05061,2.05031,2.05061,420005.0
2006-01-18 04:34:00,2.05042,2.05054,2.05042,2.05054,2050764.0
2006-01-18 04:35:00,2.05058,2.05058,2.05035,2.05036,3218852.0
2006-01-18 04:36:00,2.05032,2.05054,2.05014,2.05026,7400100.0
2006-01-18 04:37:00,2.05024,2.05042,2.05008,2.05008,9593467.0
2006-01-18 04:38:00,2.05002,2.05011,2.04998,2.05004,1679318.0
2006-01-18 04:39:00,2.04997,2.05018,2.04997,2.05018,721792.0
2006-01-18 04:40:00,2.05008,2.05021,2.04986,2.04986,1278964.0
2006-01-18 04:41:00,2.05006,2.05011,2.05006,2.05011,8173968.0
2006-01-18 04:42:00,2.05003,2.05035,2.05003,2.05035,338037.0
2006-01-18 04:47:00,2.0502,2.0502,2.05006,2.05018,1731978.0
2006-01-18 04:52:00,2.05018,2.05049,2.05018,2.05042,9297804.0
2006-01-18 04:53:00,2.05053,2.05053,2.05024,2.05038,5746693.0
2006-01-18 04:54:00,2.05033,2.05039,2.05033,2.05039,479625.0
2006-01-18 04:57:00,2.05041,2.05041,2.04974,2.05026,8934040.0
2006-01-18 04:58:00,2.0502,2.05061,2.0502,2.05061,5562669.0
2006-01-18 04:59:00,2.05061,2.05093,2.05055,2.05086,6072077.0
2006-01-18 05:00:00,2.0508,2.05103,2.05061,2.05061,4499857.0
2006-01-18 05:01:00,2.05058,2.05079,2.05058,2.05079,10550477.0
2006-01-18 05:02:00,2.05077,2.0509,2.05077,2.05081,4086824.0
2006-01-18 05:03:00,2.05082,2.05099,2.05082,2.05099,1645166.0
2006-01-18 05:04:00,2.05096,2.05098,2.05082,2.05096,6098122.0
2006-01-18 05:05:00,2.05085,2.05114,2.05085,2.05114,3186649.0
2006-01-18 05:06:00,2.0512,2.05132,2.05074,2.05074,2370211.0
2006-01-18 05:07:00,2.05094,2.05094,2.05046,2.05076,757681.0
2006-01-18 05:09:00,2.05097,2.05116,2.05097,2.05116,87168.0
2006-01-18 05:10:00,2.05072,2.05072,2.05031,2.05031,2378394.0
2006-01-18 05:11:00,2.05026,2.05045,2.05026,2.05027,3147550.0
2006-01-18 05:12:00,2.05049,2.05068,2.05049,2.05062,7457841.0
2006-01-18 05:14:00,2.05056,2.05067,2.05048,2.05055,8265643.0
2006-01-18 05:15:00,2.05077,2.05077,2.05052,2.05062,9607484.0
2006-01-18 05:16:00,2.05067,2.05085,2.05067,2.05085,37417.0
2006-01-18 05:17:00,2.0508,2.05093,2.05077,2.05093,3115031.0
2006-01-18 05:18:00,2.05085,2.05085,2.05042,2.05042,400562.0
2006-01-18 05:19:00,2.0505,2.05079,2.0505,2.05079,3656926.0
2006-01-18 05:20:00,2.05055,2.05078,2.05027,2.05078,5978068.0
2006-01-18 05:22:00,2.05085,2.05122,2.05085,2.05122,278519.0
2006-01-18 05:23:00,2.05089,2.05089,2.0503,2.0503,1964436.0
2006-01-18 05:24:00,2.05033,2.05043,2.05022,2.05027,1722207.0
2006-01-18 05:25:00,2.0503,2.05068,2.05009,2.05009,8177357.0
2006-01-18 05:26:00,2.0502,2.05038,2.0502,2.05038,2849424.0
2006-01-18 05:27:00,2.05054,2.05054,2.05002,2.05002,2661576.0
2006-01-18 05:29:00,2.05014,2.05019,2.05014,2.05019,1430054.0
2006-01-18 05:30:00,2.05005,2.05032,2.04985,2.04985,2616094.0
2006-01-18 05:31:00,2.05002,2.05044,2.04994,2.05044,2490255.0
2006-01-18 05:32:00,2.05047,2.05047,2.0503,2.0503,4175656.0
2006-01-18 05:33:00,2.0502,2.05036,2.0502,2.0502,5993517.0
2006-01-18 05:34:00,2.0502,2.05037,2.0502,2.05037,162920.0
2006-01-18 05:35:00,2.05037,2.05064,2.05037,2.05064,582673.0
2006-01-18 05:36:00,2.0505,2.0505,2.05036,2.05048,442986.0
2006-01-18 05:37:00,2.05053,2.05053,2.05032,2.05047,1611918.0
2006-01-18 05:38:00,2.0506,2.05152,2.0506,2.05152,18492859.0
2006-01-18 05:39:00,2.05146,2.05146,2.05093,2.05095,7359185.0
2006-01-18 05:40:00,2.05038,2.05053,2.05038,2.05053,625725.0
2006-01-18 05:41:00,2.05053,2.05053,2.05038,2.05052,3235071.0
2006-01-18 05:42:00,2.05045,2.05154,2.05045,2.05144,12735782.0
2006-01-18 05:44:00,2.05143,2.05143,2.05043,2.05043,1888991.0
2006-01-18 05:46:00,2.0505,2.05071,2.0505,2.05071,3516304.0
2006-01-18 05:47:00,2.05063,2.05088,2.05032,2.05088,721342.0
2006-01-18 05:48:00,2.05069,2.05069,2.05049,2.05049,417776.0
2006-01-18 05:49:00,2.05032,2.05046,2.05027,2.05043,9334403.0
2006-01-18 05:51:00,2.05029,2.05059,2.05029,2.05044,4286762.0
2006-01-18 05:52:00,2.0505,2.05067,2.0505,2.05053,3012299.0
2006-01-18 05:53:00,2.05054,2.05066,2.05041,2.05041,2214064.0
2006-01-18 05:54:00,2.05069,2.05078,2.05069,2.05078,2634665.0
2006-01-18 05:55:00,2.05082,2.05102,2.05082,2.05102,9215551.0
2006-01-18 05:56:00,2.0509,2.05098,2.05051,2.05069,18835598.0
2006-01-18 05:57:00,2.05075,2.05075,2.05022,2.05075,6655640.0
2006-01-18 05:59:00,2.05058,2.05087,2.05058,2.05087,6871336.0
2006-01-18 06:00:00,2.05078,2.05078,2.05058,2.05059,2801813.0
2006-01-18 06:01:00,2.05061,2.05062,2.05043,2.05048,4804606.0
2006-01-18 06:02:00,2.05038,2.05052,2.05002,2.05052,1167075.0
2006-01-18 06:03:00,2.05052,2.05052,2.05025,2.05028,4232374.0
2006-01-18 06:05:00,2.05026,2.0504,2.05026,2.05026,7395685.0
2006-01-18 06:07:00,2.05014,2.05031,2.05014,2.05026,13456729.0
2006-01-18 06:08:00,2.05029,2.05029,2.05014,2.05014,2284311.0
2006-01-18 06:09:00,2.05024,2.05024,2.05013,2.05014,2797432.0
2006-01-18 06:10:00,2.05021,2.05039,2.05021,2.05028,14025364.0
2006-01-18 06:11:00,2.05052,2.05166,2.05052,2.05166,2027397.0
2006-01-18 06:12:00,2.05153,2.05153,2.05122,2.05122,2484268.0
2006-01-18 06:14:00,2.05118,2.05118,2.04997,2.05003,5216907.0
2006-01-18 06:15:00,2.05012,2.05029,2.05011,2.05029,854943.0
2006-01-18 06:16:00,2.04982,2.04989,2.04969,2.0498,5408106.0
2006-01-18 06:17:00,2.04976,2.04976,2.04962,2.04966,733574.0
2006-01-18 06:18:00,2.04945,2.04959,2.04918,2.04952,988249.0
2006-01-18 06:19:00,2.04977,2.04977,2.04892,2.04892,3886935.0
2006-01-18 06:20:00,2.04862,2.04895,2.04811,2.0489,4792005.0
2006-01-18 06:21:00,2.04855,2.04936,2.04854,2.04936,3649511.0
2006-01-18 06:22:00,2.04948,2.04948,2.04829,2.04829,8130230.0
2006-01-18 06:23:00,2.04834,2.04876,2.04834,2.04876,167529.0
2006-01-18 06:24:00,2.04896,2.04897,2.04851,2.04897,5438157.0
2006-01-18 06:25:00,2.04943,2.04963,2.04943,2.04963,3862316.0
2006-01-18 06:26:00,2.04941,2.04972,2.04932,2.04932,2253236.0
2006-01-18 06:27:00,2.04933,2.04935,2.0492,2.0492,6126338.0
2006-01-18 06:28:00,2.04923,2.04945,2.04923,2.04945,12161840.0
2006-01-18 06:29:00,2.04928,2.04928,2.04873,2.04901,19994733.0
2006-01-18 06:30:00,2.04928,2.04958,2.04928,2.04958,10245975.0
2006-01-18 06:31:00,2.04932,2.04932,2.04905,2.04917,7138910.0
2006-01-18 06:32:00,2.04916,2.04916,2.04884,2.04897,13591020.0
2006-01-18 06:33:00,2.04919,2.0495,2.04893,2.0495,5312385.0
2006-01-18 06:34:00,2.0497,2.04995,2.0497,2.04995,1895189.0
2006-01-18 06:35:00,2.05006,2.05038,2.04975,2.05003,1997060.0
2006-01-18 06:36:00,2.05025,2.05062,2.05025,2.05062,2452685.0
2006-01-18 06:37:00,2.0506,2.0506,2.05029,2.05042,9021619.0
2006-01-18 06:38:00,2.05037,2.05069,2.05037,2.05069,10974647.0
2006-01-18 06:39:00,2.05106,2.05125,2.05054,2.05086,16033432.0
2006-01-18 06:40:00,2.05093,2.05116,2.05093,2.05116,1725902.0
2006-01-18 06:41:00,2.05097,2.05115,2.05093,2.05104,1425551.0
2006-01-18 06:42:00,2.05094,2.05109,2.05094,2.05106,4234664.0
2006-01-18 06:43:00,2.05104,2.05106,2.05088,2.05106,1274712.0
2006-01-18 06:44:00,2.05107,2.05118,2.05099,2.05099,2832194.0
2006-01-18 06:45:00,2.05091,2.05091,2.05064,2.05064,11002910.0
2006-01-18 06:46:00,2.05081,2.05096,2.05065,2.05065,1712316.0
2006-01-18 06:47:00,2.05045,2.0506,2.05045,2.0506,4336377.0
2006-01-18 06:48:00,2.0508,2.05122,2.0508,2.05092,10690932.0
2006-01-18 06:49:00,2.05106,2.05106,2.05076,2.05089,6732443.0
2006-01-18 06:50:00,2.05075,2.05098,2.05075,2.05098,15122966.0
2006-01-18 06:51:00,2.051,2.05115,2.05073,2.05115,5550196.0
2006-01-18 06:52:00,2.05105,2.05141,2.05068,2.05068,2383393.0
2006-01-18 06:53:00,2.05045,2.05045,2.04981,2.04981,2409538.0
2006-01-18 06:54:00,2.04983,2.05,2.04978,2.04985,1988861.0
2006-01-18 06:55:00,2.04976,2.05004,2.04976,2.05004,7635783.0
2006-01-18 06:56:00,2.04991,2.04991,2.04977,2.04977,520457.0
2006-01-18 06:57:00,2.04993,2.04993,2.04967,2.04967,2710351.0
2006-01-18 06:58:00,2.0495,2.0495,2.04919,2.04919,10943955.0
2006-01-18 06:59:00,2.04936,2.04974,2.04936,2.04974,16685772.0
2006-01-18 07:00:00,2.04977,2.04977,2.04961,2.04962,2533861.0
2006-01-18 07:01:00,2.04956,2.04957,2.04956,2.04957,2529542.0
2006-01-18 07:02:00,2.04962,2.04963,2.04953,2.04963,2869416.0
2006-01-18 07:03:00,2.0495,2.04977,2.0495,2.04955,1535950.0
2006-01-18 07:04:00,2.04916,2.04992,2.04916,2.04992,7494954.0
2006-01-18 07:05:00,2.05009,2.05009,2.04971,2.04971,10572280.0
2006-01-18 07:06:00,2.04975,2.04988,2.04975,2.04988,5846774.0
2006-01-18 07:07:00,2.04997,2.0502,2.04985,2.0499,3168192.0
2006-01-18 07:08:00,2.04967,2.04998,2.04967,2.04998,857380.0
2006-01-18 07:09:00,2.05003,2.05012,2.05003,2.05009,2018422.0
2006-01-18 07:10:00,2.05033,2.05136,2.05033,2.05136,1443148.0
2006-01-18 07:11:00,2.05125,2.05125,2.05067,2.0507,22029194.0
2006-01-18 07:12:00,2.05049,2.05049,2.05003,2.05003,8576315.0
2006-01-18 07:13:00,2.04991,2.0502,2.04991,2.0502,11937823.0
2006-01-18 07:14:00,2.05025,2.05044,2.05025,2.05027,21796347.0
2006-01-18 07:15:00,2.05046,2.05056,2.05039,2.05056,2469584.0
2006-01-18 07:16:00,2.05059,2.05059,2.05045,2.05045,6797333.0
2006-01-18 07:17:00,2.0507,2.05101,2.0507,2.05091,595743.0
2006-01-18 07:18:00,2.05113,2.0514,2.05113,2.0514,4334885.0
2006-01-18 07:19:00,2.05201,2.05201,2.05195,2.05195,47870.0
2006-01-18 07:20:00,2.05179,2.05182,2.0514,2.0514,3074058.0
2006-01-18 07:21:00,2.05103,2.05103,2.05091,2.05091,6898033.0
2006-01-18 07:22:00,2.05101,2.0514,2.05097,2.0514,431357.0
2006-01-18 07:23:00,2.05097,2.05117,2.05079,2.05079,7171264.0
2006-01-18 07:24:00,2.05075,2.05088,2.05075,2.05088,1092131.0
2006-01-18 07:25:00,2.051,2.05187,2.051,2.0518,3201564.0
2006-01-18 07:26:00,2.05195,2.05207,2.05195,2.05206,3564341.0
2006-01-18 07:27:00,2.05171,2.05171,2.05143,2.05143,8608739.0
2006-01-18 07:28:00,2.05158,2.05202,2.05158,2.05202,406086.0
2006-01-18 07:29:00,2.05214,2.05251,2.05214,2.05251,1078805.0
2006-01-18 07:30:00,2.05202,2.05226,2.05184,2.05205,7962237.0
2006-01-18 07:31:00,2.05215,2.05232,2.05193,2.05232,16555387.0
2006-01-18 07:32:00,2.05229,2.05229,2.05207,2.05207,3249563.0
2006-01-18 07:34:00,2.05185,2.05199,2.05173,2.05176,7601965.0
2006-01-18 07:35:00,2.05189,2.05192,2.05169,2.05169,1981091.0
2006-01-18 07:36:00,2.05126,2.05153,2.05126,2.05126,9237347.0
2006-01-18 07:37:00,2.05126,2.05131,2.05118,2.05118,1966565.0
2006-01-18 07:39:00,2.05132,2.05153,2.05121,2.05144,3682701.0
2006-01-18 07:41:00,2.05139,2.0515,2.05132,2.05143,5008209.0
2006-01-18 07:42:00,2.05141,2.05141,2.05032,2.05032,1544533.0
2006-01-18 07:43:00,2.0502,2.05086,2.0502,2.05076,1688993.0
2006-01-18 07:44:00,2.05032,2.05099,2.05032,2.05047,4489247.0
2006-01-18 07:45:00,2.05047,2.051,2.05047,2.051,2325649.0
2006-01-18 07:46:00,2.05094,2.0513,2.05094,2.0513,8464874.0
2006-01-18 07:47:00,2.05129,2.05129,2.05115,2.05115,3831714.0
2006-01-18 07:48:00,2.05093,2.05131,2.0508,2.05085,2279822.0
2006-01-18 07:49:00,2.05066,2.05091,2.05066,2.05069,1123135.0
2006-01-18 07:50:00,2.05089,2.05089,2.05047,2.05047,1811595.0
2006-01-18 07:51:00,2.05044,2.05077,2.05044,2.05055,2723962.0
2006-01-18 07:52:00,2.05052,2.05068,2.0505,2.05064,6910407.0
2006-01-18 07:53:00,2.05056,2.05056,2.05047,2.05047,8456492.0
2006-01-18 07:54:00,2.05043,2.05057,2.05039,2.05057,2485169.0
2006-01-18 07:56:00,2.05056,2.05065,2.05042,2.0506,3056206.0
2006-01-18 07:57:00,2.05063,2.05063,2.05038,2.05062,5809542.0
2006-01-18 07:58:00,2.05058,2.05058,2.04976,2.04976,1673990.0
2006-01-18 07:59:00,2.04976,2.04976,2.04948,2.04948,863728.0
2006-01-18 08:00:00,2.04902,2.04902,2.04874,2.04874,1718163.0
2006-01-18 08:01:00,2.0486,2.04881,2.0486,2.04881,1468142.0
2006-01-18 08:02:00,2.0484,2.04884,2.04834,2.04834,4609021.0
2006-01-18 08:03:00,2.04848,2.0487,2.04848,2.0487,14863309.0
2006-01-18 08:04:00,2.04895,2.0494,2.04895,2.04927,1891736.0
2006-01-18 08:05:00,2.04927,2.04935,2.04913,2.04933,7066884.0
2006-01-18 08:06:00,2.04933,2.04933,2.04899,2.04899,2983902.0
2006-01-18 08:07:00,2.04899,2.04899,2.04884,2.04898,7761149.0
2006-01-18 08:08:00,2.04898,2.04912,2.04898,2.04899,6157207.0
2006-01-18 08:09:00,2.04857,2.0491,2.04857,2.04897,3071284.0
2006-01-18 08:10:00,2.04911,2.04919,2.04897,2.04914,11040414.0
2006-01-18 08:11:00,2.04899,2.04913,2.04889,2.04889,2898972.0
2006-01-18 08:12:00,2.04904,2.04911,2.04904,2.04911,251696.0
2006-01-18 08:13:00,2.04922,2.04922,2.04908,2.04908,7753748.0
2006-01-18 08:14:00,2.04921,2.04921,2.0491,2.0491,973104.0
2006-01-18 08:15:00,2.0491,2.04915,2.04856,2.04884,9183738.0
2006-01-18 08:16:00,2.04886,2.04901,2.04881,2.04896,2555982.0
2006-01-18 08:18:00,2.04882,2.04882,2.04826,2.04851,2504754.0
2006-01-18 08:19:00,2.04823,2.04823,2.04801,2.04801,1279729.0
2006-01-18 08:20:00,2.04787,2.04787,2.04746,2.04746,14505419.0
2006-01-18 08:21:00,2.04709,2.04732,2.04674,2.04674,4589099.0
2006-01-18 08:22:00,2.04653,2.04682,2.04629,2.04629,6236253.0
2006-01-18 08:23:00,2.04612,2.04635,2.04603,2.04603,17340152.0
2006-01-18 08:24:00,2.04585,2.04585,2.04502,2.04502,1099280.0
2006-01-18 08:25:00,2.04472,2.04472,2.04419,2.04458,4300142.0
2006-01-18 08:26:00,2.04458,2.04493,2.04458,2.04493,1215680.0
2006-01-18 08:27:00,2.04478,2.04478,2.04423,2.04423,4425869.0
2006-01-18 08:28:00,2.04425,2.04446,2.04374,2.04391,1339479.0
2006-01-18 08:29:00,2.04403,2.04403,2.04379,2.04379,7159618.0
2006-01-18 08:30:00,2.04383,2.04417,2.04383,2.04417,716129.0
2006-01-18 08:31:00,2.04444,2.04478,2.04444,2.04461,4824451.0
2006-01-18 08:32:00,2.04458,2.04489,2.04442,2.04489,4937485.0
2006-01-18 08:33:00,2.04462,2.0447,2.04449,2.04461,1912684.0
2006-01-18 08:34:00,2.0446,2.04506,2.0446,2.04504,9576489.0
2006-01-18 08:35:00,2.04539,2.04554,2.04532,2.04554,3821839.0
2006-01-18 08:36:00,2.04536,2.0458,2.04518,2.04518,1802636.0
2006-01-18 08:37:00,2.04553,2.04575,2.04517,2.04575,2948499.0
2006-01-18 08:38:00,2.04576,2.04613,2.04576,2.04578,2332812.0
2006-01-18 08:39:00,2.04568,2.04588,2.04544,2.04588,2309235.0
2006-01-18 08:40:00,2.04587,2.04619,2.04587,2.04619,1150665.0
2006-01-18 08:41:00,2.04609,2.04624,2.04608,2.04624,9295789.0
2006-01-18 08:42:00,2.04612,2.04649,2.04612,2.04649,12576449.0
2006-01-18 08:43:00,2.04671,2.04671,2.04646,2.04646,6388535.0
2006-01-18 08:44:00,2.04641,2.04696,2.04641,2.04696,943070.0
2006-01-18 08:45:00,2.04645,2.04706,2.04645,2.04689,3329943.0
2006-01-18 08:46:00,2.04718,2.04725,2.04707,2.04719,6086884.0
2006-01-18 08:47:00,2.04718,2.04793,2.04718,2.04793,5132456.0
2006-01-18 08:48:00,2.04792,2.04795,2.04766,2.04785,1829629.0
2006-01-18 08:49:00,2.04781,2.04781,2.04751,2.04751,1410867.0
2006-01-18 08:50:00,2.04747,2.04774,2.04747,2.04759,5238025.0
2006-01-18 08:51:00,2.04765,2.04813,2.04765,2.0481,7602538.0
2006-01-18 08:52:00,2.04811,2.04848,2.04811,2.04848,7878591.0
2006-01-18 08:53:00,2.0485,2.0485,2.04821,2.04821,3797931.0
2006-01-18 08:54:00,2.04807,2.04833,2.04802,2.04821,9214055.0
2006-01-18 08:55:00,2.04825,2.04825,2.04777,2.04812,5059675.0
2006-01-18 08:56:00,2.04821,2.0483,2.04821,2.0483,823049.0
2006-01-18 08:57:00,2.04791,2.04797,2.04774,2.04783,3589702.0
2006-01-18 08:58:00,2.04798,2.0483,2.04798,2.0483,4589806.0
2006-01-18 08:59:00,2.04856,2.04859,2.04818,2.04841,13536787.0
2006-01-18 09:00:00,2.04856,2.04919,2.04856,2.04913,558212.0
2006-01-18 09:01:00,2.04917,2.04997,2.04917,2.04973,2131966.0
2006-01-18 09:02:00,2.04971,2.04971,2.04934,2.04934,2594350.0
2006-01-18 09:03:00,2.04957,2.04963,2.04939,2.04939,7888195.0
2006-01-18 09:04:00,2.04945,2.04962,2.04937,2.04937,4577136.0
2006-01-18 09:05:00,2.04951,2.04976,2.04951,2.04976,4538875.0
2006-01-18 09:06:00,2.04974,2.05035,2.04974,2.05035,2589149.0
2006-01-18 09:07:00,2.05072,2.05153,2.05072,2.05153,13530981.0
2006-01-18 09:08:00,2.05154,2.05221,2.05154,2.05221,14443126.0
2006-01-18 09:09:00,2.05268,2.05268,2.05196,2.05249,9572543.0
2006-01-18 09:10:00,2.05244,2.05244,2.05196,2.05239,835349.0
2006-01-18 09:11:00,2.05256,2.05256,2.05207,2.05207,7332848.0
2006-01-18 09:12:00,2.05207,2.0525,2.05185,2.0525,10946767.0
2006-01-18 09:13:00,2.05285,2.05285,2.05205,2.05205,10027273.0
2006-01-18 09:14:00,2.05201,2.05201,2.05144,2.05198,7384596.0
2006-01-18 09:15:00,2.05163,2.05166,2.05103,2.05151,1822734.0
2006-01-18 09:16:00,2.05133,2.05133,2.05057,2.05057,2508471.0
2006-01-18 09:17:00,2.0508,2.0508,2.05022,2.05065,3747588.0
2006-01-18 09:18:00,2.05051,2.05061,2.0501,2.0501,3267069.0
2006-01-18 09:19:00,2.05041,2.05075,2.05041,2.05075,3344831.0
2006-01-18 09:20:00,2.05048,2.05059,2.05043,2.05051,933454.0
2006-01-18 09:21:00,2.05052,2.05052,2.05041,2.05041,108962.0
2006-01-18 09:22:00,2.05028,2.05038,2.04994,2.05038,3070785.0
2006-01-18 09:23:00,2.05046,2.05048,2.04995,2.05041,2487918.0
2006-01-18 09:24:00,2.05056,2.05075,2.05054,2.05075,3353029.0
2006-01-18 09:25:00,2.0507,2.05076,2.05066,2.05076,5763406.0
2006-01-18 09:26:00,2.05061,2.05064,2.05041,2.05064,1530181.0
2006-01-18 09:27:00,2.05061,2.05061,2.05043,2.05049,180520.0
2006-01-18 09:28:00,2.05054,2.05073,2.05038,2.05073,13823549.0
2006-01-18 09:29:00,2.05075,2.05121,2.05075,2.05121,8155368.0
2006-01-18 09:30:00,2.05138,2.05138,2.05048,2.05048,11632667.0
2006-01-18 09:31:00,2.05032,2.05064,2.05025,2.05025,5409913.0
2006-01-18 09:32:00,2.05022,2.05054,2.05022,2.05054,1972657.0
2006-01-18 09:33:00,2.05046,2.05075,2.05046,2.05075,2456606.0
2006-01-18 09:34:00,2.05079,2.05079,2.05016,2.05016,17646100.0
2006-01-18 09:35:00,2.05017,2.0505,2.05017,2.05032,8785193.0
2006-01-18 09:36:00,2.05048,2.05083,2.05048,2.05059,2801000.0
2006-01-18 09:37:00,2.05083,2.05109,2.05083,2.05109,7708784.0
2006-01-18 09:38:00,2.05118,2.05166,2.05116,2.05166,2456148.0
2006-01-18 09:39:00,2.05104,2.05118,2.05092,2.05093,5268268.0
2006-01-18 09:40:00,2.0509,2.0509,2.05032,2.05056,14857248.0
2006-01-18 09:41:00,2.05106,2.05152,2.05106,2.05119,6696364.0
2006-01-18 09:42:00,2.05074,2.05098,2.05052,2.05052,2263340.0
2006-01-18 09:43:00,2.05053,2.05085,2.05053,2.05085,4891588.0
2006-01-18 09:44:00,2.05113,2.05179,2.05113,2.05179,2893906.0
2006-01-18 09:45:00,2.05184,2.05184,2.05146,2.05161,3038369.0
2006-01-18 09:46:00,2.05187,2.05202,2.05187,2.05202,1543378.0
2006-01-18 09:47:00,2.0526,2.05315,2.0526,2.053,4057877.0
2006-01-18 09:48:00,2.05298,2.05298,2.05241,2.05257,4512692.0
2006-01-18 09:49:00,2.0523,2.0526,2.0523,2.05247,3121411.0
2006-01-18 09:50:00,2.05236,2.05247,2.0522,2.05247,696670.0
2006-01-18 09:51:00,2.05247,2.05284,2.0523,2.05269,10373109.0
2006-01-18 09:52:00,2.05261,2.05348,2.05261,2.05348,1058318.0
2006-01-18 09:53:00,2.05351,2.05351,2.05302,2.05302,22098556.0
2006-01-18 09:54:00,2.05319,2.05375,2.05319,2.05375,4137443.0
2006-01-18 09:55:00,2.0535,2.05352,2.05321,2.05321,12205266.0
2006-01-18 09:56:00,2.05323,2.05323,2.05256,2.05256,8473672.0
2006-01-18 09:57:00,2.05277,2.05289,2.05277,2.05289,6637901.0
2006-01-18 09:58:00,2.05289,2.05307,2.05289,2.05307,2718694.0
2006-01-18 09:59:00,2.0531,2.05347,2.0531,2.05327,2601389.0
2006-01-18 10:00:00,2.0533,2.05342,2.0533,2.05342,420044.0
2006-01-18 10:01:00,2.054,2.05452,2.05396,2.05428,5319408.0
2006-01-18 10:02:00,2.05434,2.05434,2.05393,2.05408,2100107.0
2006-01-18 10:03:00,2.05402,2.05402,2.05358,2.05358,2615846.0
2006-01-18 10:04:00,2.05328,2.05328,2.05302,2.05315,2405599.0
2006-01-18 10:05:00,2.05312,2.05368,2.05312,2.05356,8933071.0
2006-01-18 10:06:00,2.05375,2.054,2.05375,2.054,14522530.0
2006-01-18 10:07:00,2.05407,2.05425,2.05403,2.05414,11102546.0
2006-01-18 10:08:00,2.05399,2.05405,2.05371,2.05371,5093312.0
2006-01-18 10:09:00,2.05318,2.05491,2.05318,2.05491,11197459.0
2006-01-18 10:10:00,2.05463,2.05486,2.0542,2.05435,1969002.0
2006-01-18 10:11:00,2.05395,2.05479,2.05395,2.05458,14967786.0
2006-01-18 10:12:00,2.05469,2.0556,2.05469,2.05539,497126.0
2006-01-18 10:13:00,2.05548,2.05548,2.05459,2.05474,25217598.0
2006-01-18 10:14:00,2.05482,2.05492,2.05445,2.05445,2115728.0
2006-01-18 10:15:00,2.05455,2.05471,2.05421,2.05427,6995063.0
2006-01-18 10:16:00,2.05431,2.05431,2.05382,2.05417,876365.0
2006-01-18 10:17:00,2.0539,2.05415,2.05386,2.05407,11521678.0
2006-01-18 10:18:00,2.05406,2.05406,2.0535,2.0535,12970823.0
2006-01-18 10:19:00,2.05341,2.05416,2.05341,2.05416,12095146.0
2006-01-18 10:20:00,2.05417,2.05417,2.05371,2.05392,9037862.0
2006-01-18 10:21:00,2.05373,2.05373,2.05351,2.05351,18264196.0
2006-01-18 10:22:00,2.05357,2.05372,2.05342,2.05372,3045236.0
2006-01-18 10:23:00,2.05389,2.05389,2.05353,2.05353,3265993.0
2006-01-18 10:24:00,2.05343,2.05343,2.05316,2.05324,7476013.0
2006-01-18 10:25:00,2.05353,2.05372,2.05353,2.05372,2491710.0
2006-01-18 10:26:00,2.05371,2.05371,2.05342,2.05342,26452882.0
2006-01-18 10:27:00,2.05357,2.0546,2.05357,2.0546,1308402.0
2006-01-18 10:28:00,2.05449,2.05449,2.05357,2.05372,17725041.0
2006-01-18 10:29:00,2.05382,2.05463,2.05382,2.05463,8841217.0
2006-01-18 10:30:00,2.05498,2.05498,2.05443,2.05443,2487915.0
2006-01-18 10:31:00,2.05473,2.05537,2.05467,2.05491,2293823.0
2006-01-18 10:32:00,2.05491,2.05584,2.05491,2.05581,9226993.0
2006-01-18 10:33:00,2.05495,2.05508,2.05481,2.05481,13775482.0
2006-01-18 10:34:00,2.05435,2.05504,2.05435,2.05458,16956249.0
2006-01-18 10:35:00,2.05456,2.05478,2.05447,2.05447,8118628.0
2006-01-18 10:36:00,2.05439,2.05478,2.05439,2.05478,14474049.0
2006-01-18 10:37:00,2.05486,2.05521,2.05458,2.05521,6032302.0
2006-01-18 10:38:00,2.0552,2.05576,2.0552,2.05576,6546120.0
2006-01-18 10:39:00,2.05568,2.05623,2.05557,2.05623,1933293.0
2006-01-18 10:40:00,2.05615,2.05658,2.05605,2.05605,1605904.0
2006-01-18 10:41:00,2.05591,2.05615,2.05591,2.05605,10895248.0
2006-01-18 10:42:00,2.05586,2.05597,2.05576,2.05597,4889744.0
2006-01-18 10:43:00,2.056,2.05609,2.05588,2.05609,2510124.0
2006-01-18 10:44:00,2.05599,2.05599,2.05577,2.05577,9303983.0
2006-01-18 10:45:00,2.05565,2.05565,2.05545,2.05562,7998987.0
2006-01-18 10:46:00,2.05505,2.05586,2.05505,2.05586,2404743.0
2006-01-18 10:47:00,2.05605,2.05683,2.05605,2.05683,5259663.0
2006-01-18 10:48:00,2.05662,2.057,2.05662,2.05687,5924653.0
2006-01-18 10:49:00,2.05649,2.05649,2.05582,2.05597,13034182.0
2006-01-18 10:50:00,2.05589,2.05638,2.05589,2.05638,2088492.0
2006-01-18 10:51:00,2.05648,2.05662,2.05623,2.05662,1415162.0
2006-01-18 10:52:00,2.05699,2.05725,2.05693,2.05693,1672023.0
2006-01-18 10:53:00,2.0569,2.05746,2.05679,2.05746,6837491.0
2006-01-18 10:54:00,2.05714,2.05765,2.05714,2.05743,1636207.0
2006-01-18 10:55:00,2.05719,2.05719,2.05627,2.05627,995952.0
2006-01-18 10:56:00,2.05631,2.05631,2.05568,2.05568,2162787.0
2006-01-18 10:57:00,2.05581,2.05583,2.05567,2.05567,3294503.0
2006-01-18 10:58:00,2.05569,2.05569,2.0548,2.0548,3893220.0
2006-01-18 10:59:00,2.05508,2.05564,2.05501,2.05557,5176660.0
2006-01-18 11:00:00,2.05526,2.05572,2.05526,2.05552,3858524.0
2006-01-18 11:01:00,2.05544,2.05544,2.05491,2.05493,12617311.0
2006-01-18 11:02:00,2.05552,2.05566,2.05531,2.05555,5938446.0
2006-01-18 11:04:00,2.05551,2.05553,2.05518,2.05528,2736471.0
2006-01-18 11:05:00,2.05515,2.05566,2.05515,2.0553,5909534.0
2006-01-18 11:06:00,2.05524,2.05524,2.05435,2.05435,1309517.0
2006-01-18 11:07:00,2.05406,2.05414,2.05376,2.05404,5998348.0
2006-01-18 11:08:00,2.05387,2.05407,2.05381,2.05407,3964226.0
2006-01-18 11:09:00,2.05413,2.05413,2.05387,2.05404,3625898.0
2006-01-18 11:10:00,2.05374,2.05428,2.05374,2.05397,14899246.0
2006-01-18 11:11:00,2.05405,2.05409,2.0538,2.05407,7876501.0
2006-01-18 11:12:00,2.05444,2.05454,2.05416,2.05454,3452658.0
2006-01-18 11:13:00,2.0545,2.0545,2.05414,2.05414,15126542.0
2006-01-18 11:14:00,2.05407,2.05411,2.05387,2.05387,4687767.0
2006-01-18 11:15:00,2.05382,2.05413,2.05382,2.05413,2815728.0
2006-01-18 11:16:00,2.05386,2.05401,2.0537,2.0537,14609588.0
2006-01-18 11:17:00,2.05372,2.05408,2.05372,2.05396,3885368.0
2006-01-18 11:18:00,2.0538,2.05397,2.05361,2.05361,3165201.0
2006-01-18 11:19:00,2.0537,2.0537,2.05352,2.05357,26809909.0
2006-01-18 11:20:00,2.05364,2.05372,2.05353,2.05357,10294502.0
2006-01-18 11:21:00,2.05369,2.05369,2.05343,2.05343,3535734.0
2006-01-18 11:22:00,2.0534,2.0534,2.0524,2.05264,1052994.0
2006-01-18 11:23:00,2.05254,2.05254,2.05228,2.05237,3757824.0
2006-01-18 11:24:00,2.05234,2.05248,2.05223,2.05223,1147668.0
2006-01-18 11:25:00,2.0524,2.05258,2.0523,2.05252,493032.0
2006-01-18 11:26:00,2.05255,2.0527,2.05224,2.05224,2853251.0
2006-01-18 11:27:00,2.0523,2.05293,2.0523,2.05283,1797229.0
2006-01-18 11:28:00,2.05281,2.05328,2.05278,2.05278,4029187.0
2006-01-18 11:29:00,2.05284,2.05303,2.05249,2.05303,12755502.0
2006-01-18 11:30:00,2.05261,2.05262,2.05232,2.05262,22134113.0
2006-01-18 11:31:00,2.05274,2.05288,2.05268,2.05271,1637636.0
2006-01-18 11:32:00,2.05271,2.05284,2.05249,2.05255,3934276.0
2006-01-18 11:33:00,2.0527,2.05296,2.0527,2.05296,21937673.0
2006-01-18 11:34:00,2.05305,2.05305,2.0527,2.0527,19086413.0
2006-01-18 11:35:00,2.05273,2.05283,2.05228,2.05259,1491177.0
2006-01-18 11:36:00,2.05262,2.05291,2.05252,2.05291,2521200.0
2006-01-18 11:37:00,2.05278,2.05278,2.05264,2.05265,5305389.0
2006-01-18 11:38:00,2.05265,2.05265,2.05241,2.05241,4525659.0
2006-01-18 11:39:00,2.05206,2.05207,2.05191,2.052,4484622.0
2006-01-18 11:40:00,2.05201,2.05218,2.05171,2.05187,2581430.0
2006-01-18 11:41:00,2.05171,2.05198,2.0515,2.05198,8341774.0
2006-01-18 11:42:00,2.05163,2.05192,2.05163,2.05174,2614895.0
2006-01-18 11:43:00,2.05149,2.05208,2.05149,2.05208,1780220.0
2006-01-18 11:44:00,2.05215,2.05215,2.05146,2.05146,6596432.0
2006-01-18 11:45:00,2.05148,2.05231,2.05148,2.05231,8419183.0
2006-01-18 11:46:00,2.05215,2.05248,2.05215,2.05248,3846227.0
2006-01-18 11:47:00,2.05243,2.05301,2.05243,2.05301,2669858.0
2006-01-18 11:48:00,2.05302,2.05324,2.05284,2.05322,5920831.0
2006-01-18 11:49:00,2.05293,2.05293,2.05232,2.05245,23650750.0
2006-01-18 11:50:00,2.05233,2.05245,2.05219,2.05228,10446738.0
2006-01-18 11:51:00,2.05245,2.05245,2.05234,2.05234,3029299.0
2006-01-18 11:52:00,2.0521,2.0521,2.05196,2.05196,2570499.0
2006-01-18 11:53:00,2.05193,2.05221,2.05193,2.05221,13763423.0
2006-01-18 11:54:00,2.05225,2.05255,2.05225,2.05228,2915849.0
2006-01-18 11:55:00,2.05269,2.05269,2.0525,2.0525,20267300.0
2006-01-18 11:56:00,2.05245,2.05245,2.05221,2.05221,13319276.0
2006-01-18 11:57:00,2.05252,2.05271,2.05252,2.05258,3916707.0
2006-01-18 11:58:00,2.05245,2.05249,2.05203,2.05203,12332241.0
2006-01-18 11:59:00,2.05156,2.05159,2.05123,2.05123,388299.0
2006-01-18 12:00:00,2.05088,2.05121,2.05088,2.05121,9635987.0
2006-01-18 12:01:00,2.05123,2.05123,2.05069,2.05107,3128520.0
2006-01-18 12:02:00,2.05093,2.0516,2.05093,2.0516,9004277.0
2006-01-18 12:03:00,2.05141,2.05212,2.05141,2.05212,6072046.0
2006-01-18 12:04:00,2.05205,2.05205,2.05149,2.05149,6040131.0
2006-01-18 12:05:00,2.05148,2.05159,2.05138,2.05152,16201664.0
2006-01-18 12:06:00,2.05145,2.05145,2.05108,2.0512,4131627.0
2006-01-18 12:07:00,2.05116,2.0515,2.05116,2.0515,6749514.0
2006-01-18 12:08:00,2.05133,2.05147,2.05126,2.05141,6536050.0
2006-01-18 12:09:00,2.05141,2.05163,2.05121,2.05141,9953323.0
2006-01-18 12:10:00,2.05143,2.05149,2.05127,2.05139,3842455.0
2006-01-18 12:11:00,2.0515,2.0515,2.05095,2.05129,22341770.0
2006-01-18 12:12:00,2.05142,2.05171,2.05133,2.05171,1162315.0
2006-01-18 12:13:00,2.05187,2.05187,2.05123,2.05123,6545608.0
2006-01-18 12:14:00,2.05109,2.05124,2.05109,2.05123,6063032.0
2006-01-18 12:15:00,2.05126,2.05225,2.05126,2.05225,3442284.0
2006-01-18 12:16:00,2.05218,2.05218,2.0512,2.05132,6047434.0
2006-01-18 12:17:00,2.05128,2.05134,2.05111,2.05134,20763922.0
2006-01-18 12:18:00,2.05141,2.05214,2.05141,2.05214,5987268.0
2006-01-18 12:19:00,2.0523,2.05239,2.0521,2.05239,11775433.0
2006-01-18 12:20:00,2.0523,2.05236,2.05214,2.05227,17414600.0
2006-01-18 12:21:00,2.05239,2.05262,2.05239,2.05262,20596659.0
2006-01-18 12:22:00,2.05251,2.0528,2.05251,2.05277,3500825.0
2006-01-18 12:23:00,2.05292,2.05305,2.05287,2.05288,11521379.0
2006-01-18 12:24:00,2.05273,2.05308,2.05273,2.05308,3523581.0
2006-01-18 12:25:00,2.05313,2.05314,2.05288,2.05288,8710538.0
2006-01-18 12:26:00,2.05249,2.05299,2.05249,2.05299,3031095.0
2006-01-18 12:27:00,2.05297,2.05297,2.05265,2.05265,7774111.0
2006-01-18 12:28:00,2.05292,2.05292,2.05257,2.05271,11199543.0
2006-01-18 12:29:00,2.05264,2.05338,2.05258,2.05338,7254956.0
2006-01-18 12:30:00,2.05347,2.05347,2.05303,2.05324,1889663.0
2006-01-18 12:31:00,2.05297,2.0533,2.05297,2.05322,3877340.0
2006-01-18 12:32:00,2.05326,2.0535,2.05309,2.05333,6434438.0
2006-01-18 12:33:00,2.05332,2.05334,2.0528,2.05334,2016150.0
2006-01-18 12:34:00,2.05362,2.05379,2.05362,2.05379,10793589.0
2006-01-18 12:35:00,2.05338,2.0536,2.05338,2.05342,674484.0
2006-01-18 12:36:00,2.05316,2.05335,2.05316,2.05316,10353668.0
2006-01-18 12:37:00,2.05347,2.05375,2.05307,2.05375,11673168.0
2006-01-18 12:38:00,2.05384,2.05389,2.05344,2.05344,3974725.0
2006-01-18 12:39:00,2.05332,2.05357,2.05332,2.05335,17207683.0
2006-01-18 12:40:00,2.0533,2.0533,2.0531,2.0531,5392366.0
2006-01-18 12:41:00,2.05335,2.05391,2.05335,2.05391,9716498.0
2006-01-18 12:42:00,2.05399,2.05461,2.05391,2.05437,1879650.0
2006-01-18 12:43:00,2.05446,2.05446,2.05404,2.05404,5279821.0
2006-01-18 12:44:00,2.05411,2.05503,2.05411,2.05493,4811371.0
2006-01-18 12:45:00,2.05483,2.05483,2.05383,2.05387,2967326.0
2006-01-18 12:46:00,2.05393,2.05451,2.05393,2.05451,8914849.0
2006-01-18 12:47:00,2.05447,2.05455,2.05407,2.05416,3629261.0
2006-01-18 12:48:00,2.05401,2.05431,2.05401,2.05431,11162890.0
2006-01-18 12:49:00,2.05419,2.05419,2.05366,2.05376,7369369.0
2006-01-18 12:50:00,2.05383,2.05383,2.05361,2.05367,11512854.0
2006-01-18 12:51:00,2.05398,2.05398,2.05358,2.05366,9526213.0
2006-01-18 12:52:00,2.05351,2.05356,2.05342,2.05355,13084580.0
2006-01-18 12:53:00,2.05357,2.05371,2.0534,2.05371,4072800.0
2006-01-18 12:54:00,2.05407,2.05439,2.05407,2.05411,902391.0
2006-01-18 12:55:00,2.0542,2.0542,2.05404,2.05408,3259866.0
2006-01-18 12:56:00,2.05412,2.05412,2.05397,2.05398,958454.0
2006-01-18 12:57:00,2.05416,2.0543,2.05409,2.05414,5893263.0
2006-01-18 12:58:00,2.05404,2.05434,2.05404,2.05434,4526871.0
2006-01-18 12:59:00,2.05416,2.05416,2.0534,2.05346,4121124.0
2006-01-18 13:00:00,2.05362,2.05371,2.05344,2.05371,3417406.0
2006-01-18 13:01:00,2.05373,2.0538,2.05369,2.05374,3650909.0
2006-01-18 13:02:00,2.05377,2.05377,2.05344,2.05351,2351457.0
2006-01-18 13:03:00,2.05349,2.05361,2.05323,2.05361,9199013.0
2006-01-18 13:04:00,2.05356,2.0538,2.05356,2.05369,1164818.0
2006-01-18 13:05:00,2.0536,2.05387,2.0536,2.0538,3420894.0
2006-01-18 13:06:00,2.05375,2.05375,2.05339,2.05339,3187893.0
2006-01-18 13:07:00,2.05362,2.05365,2.05353,2.05365,9465924.0
2006-01-18 13:08:00,2.05365,2.05365,2.05351,2.05351,9120339.0
2006-01-18 13:09:00,2.05351,2.05359,2.0535,2.0535,4576852.0
2006-01-18 13:10:00,2.05354,2.05388,2.05354,2.05388,2651310.0
2006-01-18 13:11:00,2.05398,2.05433,2.05398,2.05433,5300318.0
2006-01-18 13:12:00,2.05435,2.05455,2.05435,2.05453,4948825.0
2006-01-18 13:13:00,2.05427,2.05427,2.05387,2.05391,988414.0
2006-01-18 13:14:00,2.05396,2.05431,2.0538,2.05431,2440460.0
2006-01-18 13:15:00,2.05452,2.05461,2.05449,2.05449,5846629.0
2006-01-18 13:16:00,2.05454,2.05463,2.05431,2.05463,9082806.0
2006-01-18 13:17:00,2.05444,2.05459,2.05441,2.05459,5342231.0
2006-01-18 13:18:00,2.05473,2.05572,2.05473,2.05551,5182541.0
2006-01-18 13:19:00,2.05557,2.05557,2.05483,2.05485,1941426.0
2006-01-18 13:20:00,2.05497,2.05497,2.05461,2.05461,136402.0
2006-01-18 13:21:00,2.05484,2.05498,2.05477,2.05485,11018115.0
2006-01-18 13:22:00,2.05485,2.05485,2.0547,2.0547,2962717.0
2006-01-18 13:23:00,2.05455,2.05482,2.05455,2.05482,2285985.0
2006-01-18 13:24:00,2.05489,2.05489,2.05449,2.05461,2298290.0
2006-01-18 13:25:00,2.05449,2.05449,2.05427,2.05434,12943401.0
2006-01-18 13:26:00,2.05425,2.05429,2.05387,2.05429,4511585.0
2006-01-18 13:27:00,2.05434,2.05444,2.05427,2.05431,4904923.0
2006-01-18 13:29:00,2.05431,2.05431,2.05407,2.05407,2335986.0
2006-01-18 13:30:00,2.05393,2.05393,2.05355,2.05382,1980487.0
2006-01-18 13:31:00,2.0537,2.0537,2.05344,2.05344,1525224.0
2006-01-18 13:32:00,2.05344,2.05377,2.05344,2.05377,1252281.0
2006-01-18 13:33:00,2.05366,2.05399,2.05366,2.05399,14478158.0
2006-01-18 13:34:00,2.05392,2.05392,2.05377,2.05377,7003065.0
2006-01-18 13:35:00,2.05382,2.05414,2.05382,2.05399,8352456.0
2006-01-18 13:36:00,2.05394,2.05404,2.05371,2.05404,3880769.0
2006-01-18 13:38:00,2.05406,2.05416,2.05389,2.05406,3706127.0
2006-01-18 13:39:00,2.0539,2.05401,2.0539,2.05401,2128784.0
2006-01-18 13:40:00,2.05404,2.05404,2.05386,2.05386,5852084.0
2006-01-18 13:41:00,2.05386,2.05404,2.05386,2.05404,1080340.0
2006-01-18 13:43:00,2.05415,2.05453,2.05397,2.05437,1255159.0
2006-01-18 13:44:00,2.05447,2.05448,2.05402,2.05448,8806386.0
2006-01-18 13:45:00,2.0545,2.05476,2.0545,2.05459,7368889.0
2006-01-18 13:46:00,2.05452,2.05452,2.05424,2.05424,7724967.0
2006-01-18 13:47:00,2.0544,2.0544,2.05411,2.05411,1453542.0
2006-01-18 13:48:00,2.05409,2.05412,2.05397,2.05397,4981246.0
2006-01-18 13:49:00,2.05411,2.05448,2.05411,2.05448,11449429.0
2006-01-18 13:50:00,2.0545,2.05477,2.05448,2.05477,8669628.0
2006-01-18 13:51:00,2.05468,2.05468,2.05448,2.05448,17920034.0
2006-01-18 13:52:00,2.05464,2.05466,2.0545,2.05454,9915707.0
2006-01-18 13:53:00,2.05424,2.05469,2.05424,2.0544,1509284.0
2006-01-18 13:54:00,2.05425,2.05445,2.05425,2.0544,17708578.0
2006-01-18 13:55:00,2.05428,2.05433,2.05394,2.05424,3038165.0
2006-01-18 13:56:00,2.05412,2.05417,2.05381,2.05417,3446040.0
2006-01-18 13:57:00,2.05402,2.05402,2.05333,2.05339,3648225.0
2006-01-18 13:58:00,2.05347,2.05381,2.05316,2.05316,16204821.0
2006-01-18 13:59:00,2.0532,2.0532,2.05239,2.05291,3249341.0
2006-01-18 14:00:00,2.05287,2.05363,2.05287,2.05363,12241022.0
2006-01-18 14:01:00,2.05367,2.05409,2.05366,2.05409,15259016.0
2006-01-18 14:02:00,2.05423,2.05429,2.05406,2.05429,13864540.0
2006-01-18 14:03:00,2.05444,2.05472,2.05443,2.05472,2019319.0
2006-01-18 14:04:00,2.05482,2.05531,2.05482,2.05531,4606158.0
2006-01-18 14:05:00,2.0553,2.05574,2.0553,2.05574,2163390.0
2006-01-18 14:06:00,2.05587,2.0564,2.05576,2.0564,8713093.0
2006-01-18 14:07:00,2.05649,2.05674,2.0563,2.05674,1196283.0
2006-01-18 14:08:00,2.05724,2.05758,2.05719,2.05758,2649837.0
2006-01-18 14:09:00,2.0576,2.05816,2.0576,2.05816,2515592.0
2006-01-18 14:10:00,2.05817,2.0582,2.05787,2.0582,8600929.0
2006-01-18 14:11:00,2.05808,2.05808,2.05749,2.05791,10460711.0
2006-01-18 14:12:00,2.05811,2.0594,2.05811,2.0594,7392518.0
2006-01-18 14:13:00,2.0595,2.05964,2.05918,2.05918,16030586.0
2006-01-18 14:14:00,2.05888,2.05922,2.05882,2.05885,4320503.0
2006-01-18 14:15:00,2.0593,2.05986,2.0593,2.0593,5025586.0
2006-01-18 14:16:00,2.05958,2.05988,2.05958,2.05963,3467125.0
2006-01-18 14:17:00,2.05957,2.05995,2.05944,2.05995,7982737.0
2006-01-18 14:18:00,2.06003,2.0601,2.05984,2.0601,12567094.0
2006-01-18 14:19:00,2.06,2.06,2.05945,2.05945,2035774.0
2006-01-18 14:20:00,2.05945,2.05956,2.05922,2.05922,14550222.0
2006-01-18 14:21:00,2.0591,2.05945,2.05902,2.05925,7199125.0
2006-01-18 14:22:00,2.05924,2.05924,2.0586,2.05908,6671677.0
2006-01-18 14:23:00,2.05899,2.05899,2.05863,2.05869,2563795.0
2006-01-18 14:24:00,2.05893,2.05904,2.05885,2.05885,3051429.0
2006-01-18 14:25:00,2.05888,2.05888,2.05839,2.05839,2214718.0
2006-01-18 14:26:00,2.058,2.05832,2.0577,2.05792,2497844.0
2006-01-18 14:27:00,2.05775,2.05796,2.05762,2.05762,3311430.0
2006-01-18 14:28:00,2.05778,2.05843,2.0577,2.05843,1425605.0
2006-01-18 14:29:00,2.05854,2.05901,2.05854,2.05901,5146901.0
2006-01-18 14:30:00,2.05872,2.05872,2.05812,2.0583,2857752.0
2006-01-18 14:31:00,2.05842,2.05857,2.05812,2.05857,2785444.0
2006-01-18 14:32:00,2.05845,2.05845,2.05812,2.05825,9898157.0
2006-01-18 14:33:00,2.05845,2.05848,2.05813,2.05824,18296273.0
2006-01-18 14:34:00,2.05849,2.0586,2.05849,2.05855,2642951.0
2006-01-18 14:35:00,2.05842,2.05896,2.05837,2.05896,12478847.0
2006-01-18 14:36:00,2.05927,2.05936,2.05921,2.05932,3367485.0
2006-01-18 14:37:00,2.0595,2.05979,2.05931,2.05979,9439845.0
2006-01-18 14:38:00,2.05977,2.05977,2.05927,2.05927,8866940.0
2006-01-18 14:39:00,2.05925,2.05944,2.05895,2.05944,1652226.0
2006-01-18 14:40:00,2.05944,2.05965,2.05929,2.05935,4104462.0
2006-01-18 14:41:00,2.05935,2.05935,2.05892,2.05892,1281393.0
2006-01-18 14:42:00,2.05901,2.05995,2.05901,2.05995,906827.0
2006-01-18 14:43:00,2.05983,2.05983,2.05894,2.0591,3427073.0
2006-01-18 14:44:00,2.05915,2.05936,2.05907,2.05907,11598102.0
2006-01-18 14:45:00,2.05885,2.05885,2.0585,2.0585,4153180.0
2006-01-18 14:46:00,2.05836,2.05836,2.05805,2.0583,3544360.0
2006-01-18 14:47:00,2.05822,2.05827,2.05794,2.0581,9033650.0
2006-01-18 14:48:00,2.05776,2.05851,2.05776,2.05789,8841669.0
2006-01-18 14:50:00,2.05807,2.05844,2.05807,2.05822,7892315.0
2006-01-18 14:51:00,2.05823,2.05823,2.05803,2.05807,1906977.0
2006-01-18 14:52:00,2.05809,2.05897,2.05809,2.05897,1166499.0
2006-01-18 14:53:00,2.05882,2.05882,2.05859,2.05875,7061690.0
2006-01-18 14:54:00,2.05864,2.05875,2.05806,2.05868,11701684.0
2006-01-18 14:55:00,2.05862,2.05886,2.05855,2.05874,6049291.0
2006-01-18 14:56:00,2.05894,2.05894,2.05838,2.05838,12670656.0
2006-01-18 14:57:00,2.0582,2.05836,2.058,2.05823,16062487.0
2006-01-18 14:58:00,2.05835,2.05874,2.05835,2.05842,1694613.0
2006-01-18 14:59:00,2.05871,2.05871,2.05849,2.05853,7128895.0
2006-01-18 15:00:00,2.05824,2.0583,2.05805,2.0583,9213871.0
2006-01-18 15:01:00,2.05837,2.05892,2.05809,2.05809,5067464.0
2006-01-18 15:02:00,2.05828,2.0585,2.05791,2.05791,3421342.0
2006-01-18 15:03:00,2.05806,2.05806,2.05753,2.05797,7157479.0
2006-01-18 15:04:00,2.05813,2.05813,2.05769,2.05769,11097319.0
2006-01-18 15:05:00,2.05761,2.05821,2.05761,2.05803,1221312.0
2006-01-18 15:07:00,2.05803,2.05803,2.05777,2.05788,2912000.0
2006-01-18 15:08:00,2.05788,2.05788,2.05765,2.05766,3472893.0
2006-01-18 15:09:00,2.05753,2.05755,2.05732,2.05755,2169266.0
2006-01-18 15:10:00,2.05756,2.05756,2.05661,2.05661,15984184.0
2006-01-18 15:11:00,2.05676,2.05694,2.05674,2.05692,2808812.0
2006-01-18 15:12:00,2.05714,2.05726,2.0569,2.05693,6076213.0
2006-01-18 15:13:00,2.05711,2.05753,2.05688,2.05688,13104374.0
2006-01-18 15:14:00,2.05697,2.0572,2.05697,2.05704,11020138.0
2006-01-18 15:15:00,2.05715,2.05732,2.05665,2.05712,1374715.0
2006-01-18 15:16:00,2.057,2.057,2.05658,2.05672,3852817.0
2006-01-18 15:17:00,2.05682,2.05682,2.05576,2.05576,2194330.0
2006-01-18 15:18:00,2.0557,2.0557,2.05465,2.05465,3931206.0
2006-01-18 15:19:00,2.05456,2.05499,2.05456,2.05487,2100241.0
2006-01-18 15:20:00,2.05504,2.05525,2.05488,2.05525,1499549.0
2006-01-18 15:21:00,2.05545,2.05589,2.05545,2.05589,999689.0
2006-01-18 15:22:00,2.05588,2.05612,2.05584,2.05584,4011636.0
2006-01-18 15:23:00,2.05547,2.05603,2.05547,2.05587,3308151.0
2006-01-18 15:24:00,2.0557,2.05571,2.0556,2.0556,3441120.0
2006-01-18 15:25:00,2.05565,2.05565,2.05544,2.05544,530492.0
2006-01-18 15:26:00,2.05545,2.05588,2.05545,2.05588,5272187.0
2006-01-18 15:27:00,2.056,2.056,2.05552,2.05552,11475572.0
2006-01-18 15:28:00,2.05523,2.05558,2.05523,2.05534,8724120.0
2006-01-18 15:29:00,2.05547,2.05578,2.05536,2.05578,1084350.0
2006-01-18 15:30:00,2.05549,2.05609,2.05519,2.05593,3538819.0
2006-01-18 15:31:00,2.05605,2.05687,2.05605,2.05687,11537727.0
2006-01-18 15:32:00,2.05722,2.05742,2.05722,2.0573,13446923.0
2006-01-18 15:33:00,2.05754,2.05817,2.05752,2.05817,2142688.0
2006-01-18 15:34:00,2.05858,2.0598,2.05844,2.0598,3976462.0
2006-01-18 15:35:00,2.05944,2.05944,2.05864,2.05864,12767012.0
2006-01-18 15:36:00,2.05852,2.05899,2.05852,2.05899,6484410.0
2006-01-18 15:37:00,2.0589,2.0589,2.05775,2.05775,6744885.0
2006-01-18 15:38:00,2.05749,2.05749,2.05728,2.05728,3958548.0
2006-01-18 15:39:00,2.05726,2.05782,2.05713,2.05782,6926991.0
2006-01-18 15:40:00,2.05783,2.05801,2.05716,2.05716,12888804.0
2006-01-18 15:41:00,2.05672,2.05755,2.05672,2.05755,2807564.0
2006-01-18 15:42:00,2.05764,2.05779,2.05761,2.05778,4730117.0
2006-01-18 15:43:00,2.05798,2.05856,2.05798,2.05829,8818410.0
2006-01-18 15:44:00,2.05842,2.05909,2.05822,2.05909,3170112.0
2006-01-18 15:45:00,2.05891,2.05973,2.05891,2.05938,2701604.0
2006-01-18 15:46:00,2.05945,2.06061,2.05945,2.06061,5704433.0
2006-01-18 15:47:00,2.06061,2.06095,2.06061,2.0607,7036480.0
2006-01-18 15:48:00,2.06045,2.06057,2.06031,2.06043,8939117.0
2006-01-18 15:49:00,2.06002,2.06021,2.05924,2.05924,14035538.0
2006-01-18 15:50:00,2.05929,2.05965,2.05926,2.05928,999950.0
2006-01-18 15:51:00,2.05943,2.05959,2.05928,2.05951,2379056.0
2006-01-18 15:52:00,2.05967,2.06026,2.05952,2.06026,2442012.0
2006-01-18 15:53:00,2.06021,2.06027,2.05937,2.05937,2093298.0
2006-01-18 15:54:00,2.05888,2.0594,2.05888,2.0594,3844787.0
2006-01-18 15:55:00,2.05937,2.05978,2.05934,2.05934,3674388.0
2006-01-18 15:56:00,2.05937,2.06004,2.05937,2.06004,992672.0
2006-01-18 15:57:00,2.05982,2.05982,2.0596,2.05969,3063067.0
2006-01-18 15:58:00,2.05989,2.05989,2.05932,2.05932,357035.0
2006-01-18 15:59:00,2.05944,2.0595,2.05927,2.05938,15779484.0
2006-01-18 16:00:00,2.05895,2.06008,2.05895,2.05955,6430748.0
2006-01-18 16:01:00,2.05999,2.06032,2.05971,2.06032,1719504.0
2006-01-18 16:02:00,2.06082,2.06082,2.06006,2.0604,3902899.0
2006-01-18 16:03:00,2.06086,2.06147,2.06077,2.06077,10202130.0
2006-01-18 16:04:00,2.06059,2.06074,2.06045,2.06071,1727466.0
2006-01-18 16:05:00,2.06077,2.06126,2.06077,2.06126,5107190.0
2006-01-18 16:06:00,2.06187,2.06309,2.06187,2.06239,6508184.0
2006-01-18 16:07:00,2.06252,2.06289,2.06249,2.06249,4586927.0
2006-01-18 16:08:00,2.06282,2.06304,2.0624,2.06253,8853430.0
2006-01-18 16:09:00,2.0625,2.06269,2.0625,2.06254,4994064.0
2006-01-18 16:10:00,2.06241,2.06241,2.06217,2.06232,8112675.0
2006-01-18 16:11:00,2.06214,2.06224,2.06189,2.06224,2115377.0
2006-01-18 16:12:00,2.06194,2.06244,2.06194,2.06225,8061158.0
2006-01-18 16:13:00,2.06232,2.06251,2.06188,2.06251,13232735.0
2006-01-18 16:14:00,2.06217,2.06238,2.06189,2.06218,2161789.0
2006-01-18 16:15:00,2.06226,2.06298,2.06226,2.06272,1818933.0
2006-01-18 16:16:00,2.06319,2.06321,2.06298,2.06298,5992936.0
2006-01-18 16:17:00,2.06281,2.06321,2.06279,2.06306,3008904.0
2006-01-18 16:18:00,2.06296,2.06388,2.06296,2.06378,11748049.0
2006-01-18 16:19:00,2.0635,2.06367,2.06294,2.06294,12730209.0
2006-01-18 16:20:00,2.06276,2.06359,2.06276,2.06335,2415124.0
2006-01-18 16:21:00,2.06344,2.06384,2.06344,2.06384,10356595.0
2006-01-18 16:22:00,2.06396,2.06486,2.06396,2.06483,2494856.0
2006-01-18 16:23:00,2.06453,2.06453,2.06421,2.06421,452404.0
2006-01-18 16:24:00,2.06474,2.06552,2.06474,2.0653,2374009.0
2006-01-18 16:25:00,2.06506,2.06559,2.06506,2.06559,1813877.0
2006-01-18 16:26:00,2.06597,2.06624,2.06566,2.06566,3972186.0
2006-01-18 16:27:00,2.06566,2.0663,2.06566,2.06624,11318431.0
2006-01-18 16:28:00,2.06612,2.06612,2.06547,2.06547,5885351.0
2006-01-18 16:29:00,2.06559,2.06666,2.06543,2.06666,1212234.0
2006-01-18 16:30:00,2.06658,2.06714,2.06642,2.06697,1694912.0
2006-01-18 16:31:00,2.06709,2.06736,2.06701,2.06736,4793501.0
2006-01-18 16:32:00,2.06715,2.06767,2.06715,2.06765,12605601.0
2006-01-18 16:33:00,2.068,2.06838,2.06781,2.06781,6633003.0
2006-01-18 16:34:00,2.06773,2.06827,2.06754,2.06827,3634470.0
2006-01-18 16:35:00,2.06802,2.06802,2.06705,2.06756,4140215.0
2006-01-18 16:36:00,2.0674,2.06765,2.06722,2.06722,1355354.0
2006-01-18 16:37:00,2.06732,2.06734,2.06675,2.06675,17545781.0
2006-01-18 16:38:00,2.06675,2.06675,2.06605,2.06639,14799850.0
2006-01-18 16:39:00,2.06669,2.06688,2.06594,2.06594,8479765.0
2006-01-18 16:40:00,2.06605,2.06605,2.06544,2.06544,9076689.0
2006-01-18 16:41:00,2.06539,2.0656,2.06507,2.06559,3186746.0
2006-01-18 16:42:00,2.06539,2.06621,2.06538,2.06621,19997715.0
2006-01-18 16:43:00,2.06686,2.06695,2.06626,2.06648,8179822.0
2006-01-18 16:44:00,2.06656,2.06656,2.06541,2.06541,10199950.0
2006-01-18 16:45:00,2.06559,2.06591,2.06537,2.06589,2792303.0
2006-01-18 16:46:00,2.06596,2.0668,2.06596,2.0668,5710930.0
2006-01-18 16:47:00,2.06686,2.06769,2.06686,2.06719,4485031.0
2006-01-18 16:48:00,2.06707,2.06791,2.06707,2.06784,3982419.0
2006-01-18 16:49:00,2.0675,2.06789,2.06723,2.06747,2709246.0
2006-01-18 16:50:00,2.06759,2.06777,2.06756,2.06769,2397205.0
2006-01-18 16:51:00,2.0676,2.0677,2.06735,2.0677,1444377.0
2006-01-18 16:52:00,2.06759,2.06823,2.06759,2.06823,7455662.0
2006-01-18 16:53:00,2.06836,2.06885,2.06836,2.06885,1528823.0
2006-01-18 16:54:00,2.06876,2.06909,2.06834,2.06834,4932801.0
2006-01-18 16:55:00,2.06818,2.06818,2.06768,2.06815,3444021.0
2006-01-18 16:56:00,2.06819,2.06819,2.06773,2.06813,8031375.0
2006-01-18 16:57:00,2.06785,2.06883,2.06785,2.06873,943203.0
2006-01-18 16:58:00,2.0686,2.0689,2.06828,2.06884,2798037.0
2006-01-18 16:59:00,2.06868,2.06912,2.06868,2.06912,6457798.0
2006-01-18 17:00:00,2.06983,2.06983,2.06915,2.06942,5961942.0
2006-01-18 17:01:00,2.06943,2.06957,2.06915,2.06915,4016833.0
2006-01-18 17:02:00,2.06902,2.06902,2.06832,2.06832,7521647.0
2006-01-18 17:03:00,2.06824,2.06824,2.06756,2.06756,8407260.0
2006-01-18 17:04:00,2.06734,2.06741,2.06684,2.06684,1857323.0
2006-01-18 17:05:00,2.06699,2.06731,2.06699,2.06713,971373.0
2006-01-18 17:06:00,2.06719,2.06766,2.06716,2.06757,3888337.0
2006-01-18 17:07:00,2.06766,2.06787,2.06766,2.06777,10266110.0
2006-01-18 17:08:00,2.06761,2.068,2.06761,2.0679,14338678.0
2006-01-18 17:09:00,2.06839,2.06839,2.06795,2.06833,4064087.0
2006-01-18 17:10:00,2.06845,2.06845,2.06791,2.06801,8570592.0
2006-01-18 17:11:00,2.06765,2.06774,2.06739,2.06774,5384519.0
2006-01-18 17:12:00,2.06716,2.06802,2.06711,2.06711,11527809.0
2006-01-18 17:13:00,2.06738,2.06738,2.06679,2.06704,21347297.0
2006-01-18 17:14:00,2.06677,2.06708,2.06632,2.06694,9002137.0
2006-01-18 17:15:00,2.06721,2.06733,2.0669,2.0669,1492330.0
2006-01-18 17:16:00,2.06657,2.06657,2.06561,2.06592,4182658.0
2006-01-18 17:17:00,2.06597,2.06684,2.06597,2.06631,3589452.0
2006-01-18 17:18:00,2.06584,2.06614,2.06579,2.06614,5712743.0
2006-01-18 17:19:00,2.06617,2.06626,2.06609,2.0662,4800364.0
2006-01-18 17:20:00,2.06605,2.06605,2.06572,2.06599,2226260.0
2006-01-18 17:21:00,2.06614,2.06614,2.06549,2.06579,8775268.0
2006-01-18 17:22:00,2.06599,2.06599,2.06536,2.06552,4035015.0
2006-01-18 17:23:00,2.06531,2.06584,2.06531,2.06543,5054903.0
2006-01-18 17:24:00,2.0657,2.06625,2.06564,2.06625,8359763.0
2006-01-18 17:25:00,2.06643,2.0666,2.06604,2.0663,2585974.0
2006-01-18 17:26:00,2.0664,2.06651,2.06625,2.06651,13717461.0
2006-01-18 17:27:00,2.06674,2.06728,2.06674,2.06728,4848345.0
2006-01-18 17:28:00,2.06723,2.06743,2.06711,2.06728,4860710.0
2006-01-18 17:29:00,2.06728,2.06728,2.06699,2.06725,14036932.0
2006-01-18 17:30:00,2.06728,2.06737,2.06697,2.06704,3557484.0
2006-01-18 17:31:00,2.06703,2.06703,2.0666,2.0666,1862757.0
2006-01-18 17:32:00,2.06665,2.06665,2.06562,2.06562,3749658.0
2006-01-18 17:33:00,2.06574,2.06614,2.06574,2.06579,1756071.0
2006-01-18 17:34:00,2.06597,2.06599,2.06584,2.06584,7174203.0
2006-01-18 17:35:00,2.0658,2.06582,2.06544,2.06582,12335600.0
2006-01-18 17:36:00,2.06556,2.06567,2.06556,2.06567,1071080.0
2006-01-18 17:37:00,2.06548,2.06587,2.06548,2.06555,1971706.0
2006-01-18 17:38:00,2.06554,2.06554,2.06535,2.06554,3025667.0
2006-01-18 17:39:00,2.06556,2.06646,2.06556,2.06646,9755710.0
2006-01-18 17:40:00,2.06638,2.0665,2.06622,2.06635,2020756.0
2006-01-18 17:41:00,2.06597,2.06611,2.06567,2.06567,5152331.0
2006-01-18 17:42:00,2.0657,2.06634,2.0657,2.06603,4247775.0
2006-01-18 17:43:00,2.0662,2.06632,2.06601,2.06632,5241293.0
2006-01-18 17:44:00,2.06622,2.06622,2.06591,2.06591,2490080.0
2006-01-18 17:45:00,2.06613,2.06613,2.0658,2.06596,6188910.0
2006-01-18 17:46:00,2.06596,2.06596,2.06555,2.06555,3324354.0
2006-01-18 17:47:00,2.06571,2.06589,2.06571,2.06589,1260798.0
2006-01-18 17:48:00,2.06576,2.06576,2.06536,2.06536,4502212.0
2006-01-18 17:49:00,2.06541,2.06546,2.06514,2.06514,3032413.0
2006-01-18 17:50:00,2.0653,2.06549,2.06521,2.06521,1772141.0
2006-01-18 17:51:00,2.06555,2.06569,2.06547,2.06547,9325524.0
2006-01-18 17:52:00,2.06506,2.0652,2.06496,2.06503,6440291.0
2006-01-18 17:53:00,2.06473,2.06505,2.06452,2.06505,6130996.0
2006-01-18 17:54:00,2.06497,2.06537,2.06497,2.06512,6367660.0
2006-01-18 17:55:00,2.06545,2.06558,2.06535,2.06535,6817984.0
2006-01-18 17:56:00,2.06559,2.06606,2.06559,2.06606,1436045.0
2006-01-18 17:57:00,2.06617,2.06617,2.06564,2.06564,3764478.0
2006-01-18 17:58:00,2.06561,2.06561,2.06483,2.06509,1418264.0
2006-01-18 17:59:00,2.06511,2.06573,2.06511,2.06573,2432455.0
2006-01-18 18:00:00,2.06559,2.06583,2.06559,2.06583,3238056.0
2006-01-18 18:01:00,2.06591,2.06637,2.06567,2.06602,1005891.0
2006-01-18 18:02:00,2.06591,2.06643,2.06591,2.06643,1099159.0
2006-01-18 18:03:00,2.06636,2.06723,2.06636,2.06723,20977574.0
2006-01-18 18:04:00,2.06731,2.06737,2.06716,2.06725,2660036.0
2006-01-18 18:05:00,2.06697,2.06697,2.06646,2.06673,11261426.0
2006-01-18 18:06:00,2.0668,2.06741,2.0668,2.06731,4084199.0
2006-01-18 18:07:00,2.06731,2.06748,2.06717,2.06717,9367822.0
2006-01-18 18:08:00,2.06701,2.06765,2.06701,2.06756,1232714.0
2006-01-18 18:09:00,2.06831,2.06896,2.06831,2.06892,7158830.0
2006-01-18 18:10:00,2.06895,2.06899,2.06844,2.06878,638803.0
2006-01-18 18:11:00,2.06862,2.06862,2.06767,2.06767,14264058.0
2006-01-18 18:12:00,2.06776,2.06776,2.0668,2.0668,6728424.0
2006-01-18 18:13:00,2.06676,2.06715,2.06658,2.06658,686960.0
2006-01-18 18:14:00,2.06629,2.0663,2.06582,2.06615,12747268.0
2006-01-18 18:15:00,2.06593,2.06606,2.06553,2.06606,4297818.0
2006-01-18 18:16:00,2.06592,2.06592,2.0656,2.0656,5788876.0
2006-01-18 18:17:00,2.06562,2.06585,2.06562,2.06585,2330762.0
2006-01-18 18:18:00,2.0657,2.06598,2.0657,2.06585,916940.0
2006-01-18 18:19:00,2.06611,2.06619,2.06559,2.06559,8490179.0
2006-01-18 18:20:00,2.06529,2.0654,2.0649,2.0649,7885505.0
2006-01-18 18:21:00,2.06506,2.06506,2.06476,2.06494,10856994.0
2006-01-18 18:22:00,2.0651,2.06538,2.06491,2.06533,3273922.0
2006-01-18 18:23:00,2.06544,2.06544,2.06521,2.06521,14119167.0
2006-01-18 18:24:00,2.06522,2.0655,2.06522,2.0655,1761309.0
2006-01-18 18:25:00,2.0654,2.0654,2.06489,2.06532,2738838.0
2006-01-18 18:26:00,2.06535,2.06535,2.06502,2.06529,12869902.0
2006-01-18 18:27:00,2.06495,2.06514,2.06474,2.06514,5003059.0
2006-01-18 18:28:00,2.06538,2.0655,2.06535,2.06544,1660791.0
2006-01-18 18:29:00,2.06561,2.06589,2.06536,2.06589,26103745.0
2006-01-18 18:30:00,2.06619,2.0665,2.06619,2.0662,5015916.0
2006-01-18 18:31:00,2.0662,2.0662,2.06535,2.06555,3733768.0
2006-01-18 18:32:00,2.06578,2.06641,2.06578,2.06641,5214546.0
2006-01-18 18:33:00,2.06644,2.06663,2.06634,2.06663,3611834.0
2006-01-18 18:34:00,2.06654,2.06654,2.06576,2.06576,5175790.0
2006-01-18 18:35:00,2.06556,2.06556,2.06529,2.06552,3884788.0
2006-01-18 18:36:00,2.06558,2.06626,2.06558,2.06614,2660034.0
2006-01-18 18:37:00,2.0661,2.06638,2.0661,2.06622,10533601.0
2006-01-18 18:38:00,2.06601,2.06644,2.06601,2.06644,5410000.0
2006-01-18 18:39:00,2.06617,2.06649,2.06617,2.06629,5238088.0
2006-01-18 18:40:00,2.06637,2.06637,2.06582,2.06582,849535.0
2006-01-18 18:41:00,2.06569,2.06597,2.06547,2.06547,5144974.0
2006-01-18 18:42:00,2.06532,2.06576,2.06532,2.06576,15487959.0
2006-01-18 18:43:00,2.06586,2.06612,2.06586,2.06599,2813004.0
2006-01-18 18:44:00,2.06594,2.06626,2.06588,2.06588,6161962.0
2006-01-18 18:45:00,2.06597,2.06634,2.06597,2.06634,2029417.0
2006-01-18 18:46:00,2.06585,2.06587,2.0657,2.06579,5110409.0
2006-01-18 18:47:00,2.06573,2.06648,2.06573,2.06628,2539625.0
2006-01-18 18:48:00,2.06642,2.06673,2.06642,2.06661,2724022.0
2006-01-18 18:49:00,2.06647,2.06647,2.06574,2.06574,6174511.0
2006-01-18 18:50:00,2.06582,2.06644,2.06582,2.06585,2570236.0
2006-01-18 18:51:00,2.06636,2.06686,2.06636,2.06647,9229101.0
2006-01-18 18:52:00,2.06649,2.06651,2.06612,2.06613,621370.0
2006-01-18 18:53:00,2.06608,2.0662,2.06598,2.06605,10179135.0
2006-01-18 18:54:00,2.06581,2.06596,2.06573,2.06586,2308817.0
2006-01-18 18:55:00,2.06563,2.06614,2.06563,2.06614,4185380.0
2006-01-18 18:56:00,2.06617,2.06617,2.06592,2.06606,1246280.0
2006-01-18 18:57:00,2.06599,2.06605,2.06577,2.06577,4214578.0
2006-01-18 18:58:00,2.0657,2.06581,2.06561,2.06561,1997938.0
2006-01-18 18:59:00,2.06547,2.0655,2.06526,2.0655,280945.0
2006-01-18 19:00:00,2.06568,2.06579,2.06544,2.06555,967814.0
2006-01-18 19:01:00,2.06553,2.06626,2.06553,2.06626,6062462.0
2006-01-18 19:02:00,2.06627,2.06627,2.06508,2.06527,3484825.0
2006-01-18 19:04:00,2.06497,2.06497,2.06467,2.06467,879777.0
2006-01-18 19:05:00,2.0643,2.0646,2.06422,2.06422,6606711.0
2006-01-18 19:06:00,2.06409,2.0642,2.06386,2.06417,2927384.0
2006-01-18 19:07:00,2.06391,2.06401,2.06359,2.06359,9553131.0
2006-01-18 19:08:00,2.06307,2.06311,2.06246,2.06311,8747239.0
2006-01-18 19:09:00,2.0631,2.0631,2.06193,2.06193,1627045.0
2006-01-18 19:10:00,2.06242,2.06242,2.0621,2.0621,3146302.0
2006-01-18 19:11:00,2.06178,2.0621,2.06163,2.06163,971014.0
2006-01-18 19:12:00,2.06164,2.06177,2.06139,2.06159,3869632.0
2006-01-18 19:13:00,2.06163,2.06163,2.06095,2.06095,3163176.0
2006-01-18 19:14:00,2.06081,2.06138,2.06081,2.06123,5188984.0
2006-01-18 19:15:00,2.06092,2.06145,2.06092,2.06145,6253180.0
2006-01-18 19:16:00,2.06121,2.0614,2.06113,2.06122,4177962.0
2006-01-18 19:17:00,2.06153,2.06239,2.06153,2.06239,4028027.0
2006-01-18 19:18:00,2.06228,2.06229,2.06216,2.06229,1758533.0
2006-01-18 19:19:00,2.06201,2.06214,2.06193,2.06193,3628267.0
2006-01-18 19:20:00,2.06186,2.06245,2.06186,2.06225,18637537.0
2006-01-18 19:21:00,2.06243,2.06258,2.06237,2.06237,6657421.0
2006-01-18 19:22:00,2.06258,2.06286,2.06258,2.06274,6649820.0
2006-01-18 19:23:00,2.06317,2.06379,2.06315,2.0634,3421118.0
2006-01-18 19:24:00,2.06356,2.06398,2.06356,2.06398,4517660.0
2006-01-18 19:25:00,2.06427,2.06451,2.06378,2.06394,4335799.0
2006-01-18 19:26:00,2.06389,2.06389,2.06339,2.06339,1115036.0
2006-01-18 19:27:00,2.0636,2.06397,2.0636,2.06397,2965858.0
2006-01-18 19:28:00,2.0641,2.0641,2.06367,2.06367,11360095.0
2006-01-18 19:29:00,2.06382,2.06389,2.06378,2.06378,3387433.0
2006-01-18 19:30:00,2.06391,2.06391,2.06358,2.06358,10673340.0
2006-01-18 19:31:00,2.06353,2.06353,2.06314,2.06314,7433164.0
2006-01-18 19:32:00,2.06307,2.06307,2.06259,2.06259,801140.0
2006-01-18 19:33:00,2.06238,2.06281,2.06238,2.06281,3860249.0
2006-01-18 19:34:00,2.06284,2.06303,2.06281,2.06303,9953382.0
2006-01-18 19:35:00,2.06304,2.06374,2.06304,2.06374,4019651.0
2006-01-18 19:36:00,2.06375,2.06465,2.06372,2.06465,5588965.0
2006-01-18 19:37:00,2.06462,2.06462,2.06439,2.06439,3331756.0
2006-01-18 19:38:00,2.06418,2.06418,2.06388,2.06409,8036368.0
2006-01-18 19:39:00,2.06431,2.06431,2.06372,2.06372,1025149.0
2006-01-18 19:40:00,2.06376,2.06394,2.06354,2.06377,11108359.0
2006-01-18 19:41:00,2.06381,2.06409,2.06357,2.06374,14614929.0
2006-01-18 19:42:00,2.06375,2.06393,2.06358,2.06358,3265034.0
2006-01-18 19:43:00,2.06351,2.06365,2.06332,2.06332,3767803.0
2006-01-18 19:44:00,2.06326,2.06352,2.06318,2.06345,5605070.0
2006-01-18 19:45:00,2.06369,2.06369,2.06308,2.06308,1830061.0
2006-01-18 19:46:00,2.06277,2.06277,2.06254,2.06254,1570274.0
2006-01-18 19:47:00,2.06241,2.06315,2.06241,2.06283,14462408.0
2006-01-18 19:48:00,2.06258,2.06313,2.06258,2.06274,3015149.0
2006-01-18 19:49:00,2.06303,2.06325,2.06301,2.06301,2867385.0
2006-01-18 19:50:00,2.06272,2.06344,2.06272,2.06322,14775976.0
2006-01-18 19:51:00,2.06321,2.06321,2.06271,2.06303,2659233.0
2006-01-18 19:52:00,2.06309,2.06336,2.06298,2.06336,5574983.0
2006-01-18 19:53:00,2.06323,2.06323,2.06268,2.06289,1866742.0
2006-01-18 19:54:00,2.06298,2.06309,2.06292,2.06304,1882258.0
2006-01-18 19:55:00,2.06309,2.06309,2.06238,2.06238,6826919.0
2006-01-18 19:56:00,2.06233,2.06324,2.06233,2.06324,4304657.0
2006-01-18 19:57:00,2.0634,2.0637,2.0634,2.0635,3098684.0
2006-01-18 19:58:00,2.06363,2.06424,2.06361,2.06424,2707413.0
2006-01-18 19:59:00,2.06434,2.06478,2.06434,2.06462,4351564.0
2006-01-18 20:00:00,2.06465,2.06465,2.06428,2.06428,8658695.0
2006-01-18 20:01:00,2.06412,2.06412,2.06392,2.06392,9341179.0
2006-01-18 20:02:00,2.06393,2.06393,2.06366,2.06366,2561308.0
2006-01-18 20:03:00,2.06373,2.06373,2.06323,2.06323,29357.0
2006-01-18 20:04:00,2.06348,2.06348,2.06286,2.06286,5719934.0
2006-01-18 20:05:00,2.06299,2.06321,2.0629,2.06296,3499907.0
2006-01-18 20:06:00,2.06262,2.06262,2.06184,2.06184,11369077.0
2006-01-18 20:07:00,2.06209,2.06243,2.06209,2.06243,4545817.0
2006-01-18 20:08:00,2.06252,2.06271,2.06246,2.0626,8146537.0
2006-01-18 20:09:00,2.06257,2.06291,2.06257,2.06279,9195237.0
2006-01-18 20:10:00,2.0629,2.06345,2.0629,2.06331,3260975.0
2006-01-18 20:11:00,2.06335,2.06357,2.06335,2.06338,11103370.0
2006-01-18 20:12:00,2.06378,2.06469,2.06378,2.06469,3326304.0
2006-01-18 20:13:00,2.06453,2.06488,2.06438,2.06488,9904433.0
2006-01-18 20:14:00,2.06485,2.06551,2.06479,2.06547,19610648.0
2006-01-18 20:15:00,2.06551,2.06551,2.06521,2.06521,7040352.0
2006-01-18 20:16:00,2.06539,2.06551,2.06521,2.06542,21995441.0
2006-01-18 20:17:00,2.06519,2.06552,2.06506,2.06506,19077308.0
2006-01-18 20:18:00,2.06508,2.06508,2.06456,2.06456,503887.0
2006-01-18 20:19:00,2.06485,2.06494,2.06457,2.06473,15437816.0
2006-01-18 20:20:00,2.06485,2.06485,2.06421,2.06469,11946698.0
2006-01-18 20:21:00,2.06463,2.06479,2.0645,2.0645,13301371.0
2006-01-18 20:22:00,2.06453,2.06461,2.06438,2.06454,4085846.0
2006-01-18 20:23:00,2.06454,2.06454,2.06428,2.06428,15023158.0
2006-01-18 20:24:00,2.064,2.064,2.06345,2.06362,1619584.0
2006-01-18 20:25:00,2.06384,2.06398,2.06383,2.06394,1451704.0
2006-01-18 20:26:00,2.06409,2.06413,2.0638,2.0638,4857407.0
2006-01-18 20:27:00,2.0639,2.06421,2.06358,2.06421,5771898.0
2006-01-18 20:28:00,2.06417,2.06417,2.06402,2.06402,1416284.0
2006-01-18 20:29:00,2.06391,2.06409,2.06378,2.06409,6090248.0
2006-01-18 20:30:00,2.06397,2.06461,2.06397,2.06424,3105243.0
2006-01-18 20:31:00,2.06436,2.06453,2.06436,2.06453,4207551.0
2006-01-18 20:32:00,2.06451,2.06462,2.06428,2.06428,6099889.0
2006-01-18 20:33:00,2.06445,2.06445,2.06363,2.06433,3522348.0
2006-01-18 20:34:00,2.06414,2.06416,2.06356,2.06384,2813979.0
2006-01-18 20:35:00,2.064,2.06474,2.064,2.06474,3359187.0
2006-01-18 20:36:00,2.0646,2.0646,2.06429,2.06429,677121.0
2006-01-18 20:37:00,2.06423,2.06423,2.06343,2.06343,4001186.0
2006-01-18 20:38:00,2.06333,2.06333,2.06238,2.06245,17007208.0
2006-01-18 20:39:00,2.06255,2.06272,2.06245,2.06272,963353.0
2006-01-18 20:40:00,2.06283,2.06353,2.06277,2.06349,2869491.0
2006-01-18 20:43:00,2.0634,2.06365,2.06304,2.06365,8581125.0
2006-01-18 20:44:00,2.0635,2.06365,2.0635,2.06365,2338530.0
2006-01-18 20:45:00,2.06352,2.06406,2.0635,2.0635,1681445.0
2006-01-18 20:46:00,2.06335,2.06346,2.06335,2.06346,163171.0
2006-01-18 20:47:00,2.06333,2.06365,2.06296,2.0632,4643230.0
2006-01-18 20:48:00,2.06283,2.06283,2.06262,2.06262,1759637.0
2006-01-18 20:49:00,2.06274,2.06286,2.06274,2.06286,6767640.0
2006-01-18 20:50:00,2.06273,2.06284,2.06231,2.06231,15723984.0
2006-01-18 20:51:00,2.06248,2.06271,2.06248,2.06258,9536293.0
2006-01-18 20:52:00,2.06252,2.06302,2.06252,2.06301,8557525.0
2006-01-18 20:53:00,2.06282,2.06282,2.06247,2.06268,7186616.0
2006-01-18 20:54:00,2.063,2.06305,2.06293,2.06305,2293416.0
2006-01-18 20:55:00,2.063,2.06306,2.06286,2.06306,1102007.0
2006-01-18 20:56:00,2.06305,2.06305,2.06285,2.06286,8316837.0
2006-01-18 20:57:00,2.06283,2.06294,2.06282,2.06285,2713328.0
2006-01-18 20:58:00,2.06288,2.06312,2.06288,2.06312,16162434.0
2006-01-18 20:59:00,2.06321,2.06336,2.06321,2.06336,14001409.0
2006-01-18 21:00:00,2.06336,2.06336,2.06306,2.0632,11202732.0
2006-01-18 21:01:00,2.06334,2.06351,2.06325,2.06351,4810701.0
2006-01-18 21:02:00,2.06371,2.06371,2.06354,2.06365,1382686.0
2006-01-18 21:03:00,2.06355,2.06355,2.06329,2.06353,1227906.0
2006-01-18 21:04:00,2.06355,2.06357,2.06335,2.06339,23775010.0
2006-01-18 21:05:00,2.06325,2.06325,2.06291,2.06291,274493.0
2006-01-18 21:06:00,2.06304,2.06333,2.06304,2.06324,4145124.0
2006-01-18 21:07:00,2.0628,2.06354,2.0628,2.06354,5168228.0
2006-01-18 21:08:00,2.06356,2.06368,2.06356,2.06365,871283.0
2006-01-18 21:09:00,2.0635,2.06366,2.0632,2.0632,15165454.0
2006-01-18 21:10:00,2.06303,2.06304,2.06258,2.06295,5321250.0
2006-01-18 21:11:00,2.0628,2.06285,2.06258,2.06268,10867041.0
2006-01-18 21:12:00,2.06271,2.06271,2.06218,2.06231,6368477.0
2006-01-18 21:13:00,2.06213,2.06219,2.06198,2.06198,2611130.0
2006-01-18 21:14:00,2.06206,2.06225,2.06177,2.06225,1439342.0
2006-01-18 21:15:00,2.06213,2.06234,2.06213,2.06222,3670475.0
2006-01-18 21:16:00,2.06226,2.06228,2.06211,2.06211,9170486.0
2006-01-18 21:17:00,2.06227,2.06274,2.06227,2.06274,7333577.0
2006-01-18 21:18:00,2.06274,2.06276,2.06263,2.06263,7357556.0
2006-01-18 21:19:00,2.06325,2.06325,2.06319,2.06319,800278.0
2006-01-18 21:20:00,2.06304,2.06304,2.06237,2.06242,2199578.0
2006-01-18 21:21:00,2.06268,2.06268,2.06253,2.06266,15634108.0
2006-01-18 21:22:00,2.06269,2.06269,2.06237,2.06237,273463.0
2006-01-18 21:23:00,2.06242,2.06247,2.0622,2.0624,4026775.0
2006-01-18 21:24:00,2.06234,2.06252,2.06231,2.06252,10686181.0
2006-01-18 21:25:00,2.06234,2.06234,2.06202,2.06202,718453.0
2006-01-18 21:27:00,2.06237,2.06237,2.06205,2.06205,13070448.0
2006-01-18 21:29:00,2.06177,2.06204,2.06177,2.06186,5014148.0
2006-01-18 21:30:00,2.06176,2.06206,2.06176,2.06206,2469089.0
2006-01-18 21:31:00,2.06198,2.06198,2.0618,2.06189,8736248.0
2006-01-18 21:32:00,2.0619,2.06214,2.0619,2.06214,1648058.0
2006-01-18 21:33:00,2.06215,2.06215,2.06189,2.06189,2438428.0
2006-01-18 21:34:00,2.06209,2.06209,2.06173,2.06173,21374712.0
2006-01-18 21:35:00,2.06165,2.0619,2.06111,2.06116,15327156.0
2006-01-18 21:36:00,2.06104,2.06148,2.06104,2.06117,2995947.0
2006-01-18 21:37:00,2.06126,2.06141,2.06086,2.06141,17374459.0
2006-01-18 21:38:00,2.06133,2.06154,2.06117,2.06117,5119787.0
2006-01-18 21:39:00,2.06113,2.06122,2.06099,2.06103,2133182.0
2006-01-18 21:40:00,2.06086,2.0613,2.06086,2.06109,3136903.0
2006-01-18 21:41:00,2.06109,2.06112,2.06099,2.06099,14630319.0
2006-01-18 21:42:00,2.06098,2.06098,2.06016,2.06053,10848069.0
2006-01-18 21:43:00,2.0604,2.0604,2.05969,2.0597,7126488.0
2006-01-18 21:44:00,2.05992,2.06016,2.05992,2.05998,251969.0
2006-01-18 21:45:00,2.05981,2.05981,2.05955,2.0597,385279.0
2006-01-18 21:46:00,2.05986,2.05999,2.05983,2.05984,8477600.0
2006-01-18 21:47:00,2.05986,2.06017,2.05986,2.06017,1845122.0
2006-01-18 21:48:00,2.06004,2.06066,2.06004,2.06066,22921544.0
2006-01-18 21:49:00,2.06071,2.0609,2.06033,2.06063,4636010.0
2006-01-18 21:50:00,2.06068,2.06068,2.06063,2.06063,390721.0
2006-01-18 21:51:00,2.06082,2.06183,2.06082,2.06183,1539378.0
2006-01-18 21:52:00,2.06185,2.06188,2.06139,2.06181,1208061.0
2006-01-18 21:53:00,2.06195,2.06195,2.06164,2.06191,640915.0
2006-01-18 21:54:00,2.06191,2.06221,2.06191,2.06221,6570408.0
2006-01-18 21:55:00,2.0622,2.06254,2.0622,2.06233,4714367.0
2006-01-18 21:56:00,2.06222,2.06291,2.06222,2.06291,13510121.0
2006-01-18 21:57:00,2.06301,2.0631,2.06283,2.0631,4258027.0
2006-01-18 21:58:00,2.06306,2.06315,2.06291,2.06311,1656179.0
2006-01-18 21:59:00,2.0631,2.06334,2.0631,2.0632,10076722.0
2006-01-18 22:00:00,2.06346,2.06356,2.06317,2.06317,6098259.0
2006-01-18 22:01:00,2.06328,2.06328,2.06291,2.06291,11028485.0
2006-01-18 22:02:00,2.06303,2.06317,2.06303,2.06308,18532002.0
2006-01-18 22:03:00,2.06308,2.06318,2.06308,2.06318,868143.0
2006-01-18 22:04:00,2.06333,2.06421,2.06333,2.06418,2765413.0
2006-01-18 22:05:00,2.06383,2.06408,2.06383,2.06408,1748793.0
2006-01-18 22:06:00,2.06393,2.06446,2.06393,2.06446,1041200.0
2006-01-18 22:07:00,2.06432,2.06432,2.06355,2.06355,22149979.0
2006-01-18 22:08:00,2.06315,2.06327,2.06308,2.06308,1317701.0
2006-01-18 22:09:00,2.06318,2.0633,2.06269,2.06269,1223346.0
2006-01-18 22:10:00,2.06266,2.06266,2.06236,2.06236,58089.0
2006-01-18 22:11:00,2.06233,2.06266,2.06233,2.06266,2545673.0
2006-01-18 22:12:00,2.06256,2.06271,2.0625,2.0625,7499742.0
2006-01-18 22:13:00,2.06233,2.06319,2.06233,2.06319,7842466.0
2006-01-18 22:14:00,2.06328,2.06341,2.06328,2.06341,1182284.0
2006-01-18 22:15:00,2.06326,2.06339,2.06303,2.06338,16210061.0
2006-01-18 22:16:00,2.06341,2.06363,2.06341,2.06363,888795.0
2006-01-18 22:17:00,2.06338,2.0634,2.06291,2.06291,638852.0
2006-01-18 22:18:00,2.06294,2.06379,2.06294,2.06379,1758198.0
2006-01-18 22:19:00,2.06379,2.06379,2.06357,2.06357,1545257.0
2006-01-18 22:20:00,2.06357,2.06391,2.06357,2.06391,4152504.0
2006-01-18 22:21:00,2.06377,2.06389,2.06366,2.06376,14968573.0
2006-01-18 22:22:00,2.06372,2.06372,2.06315,2.06315,2941245.0
2006-01-18 22:23:00,2.0632,2.06342,2.0632,2.06342,4206398.0
2006-01-18 22:24:00,2.06354,2.06404,2.0635,2.06404,12813769.0
2006-01-18 22:25:00,2.06407,2.06407,2.06352,2.06368,2198182.0
2006-01-18 22:26:00,2.06362,2.06379,2.06333,2.06333,3540450.0
2006-01-18 22:27:00,2.06376,2.06376,2.06338,2.06338,1866570.0
2006-01-18 22:28:00,2.06346,2.06367,2.06345,2.06358,12897338.0
2006-01-18 22:29:00,2.06338,2.06338,2.06266,2.06266,4352020.0
2006-01-18 22:30:00,2.06273,2.06274,2.06247,2.06261,4549782.0
2006-01-18 22:31:00,2.06232,2.06234,2.06212,2.06212,1727147.0
2006-01-18 22:32:00,2.06188,2.06227,2.0618,2.06202,11293793.0
2006-01-18 22:33:00,2.06206,2.06213,2.06206,2.06213,446828.0
2006-01-18 22:34:00,2.06188,2.06201,2.06182,2.06182,15951557.0
2006-01-18 22:36:00,2.06178,2.06178,2.06165,2.06165,1366938.0
2006-01-18 22:38:00,2.0615,2.0617,2.06146,2.06146,6573107.0
2006-01-18 22:39:00,2.06156,2.06199,2.06156,2.06199,1527814.0
2006-01-18 22:40:00,2.06151,2.06153,2.06136,2.06144,4798524.0
2006-01-18 22:42:00,2.06143,2.06168,2.06143,2.06157,6164055.0
2006-01-18 22:43:00,2.06152,2.06162,2.06144,2.06159,5472846.0
2006-01-18 22:44:00,2.06153,2.06172,2.06149,2.06172,2657055.0
2006-01-18 22:45:00,2.06189,2.06195,2.06182,2.06182,1676560.0
2006-01-18 22:46:00,2.06204,2.06258,2.06204,2.06258,3370749.0
2006-01-18 22:49:00,2.06213,2.06213,2.06174,2.06174,5445101.0
2006-01-18 22:51:00,2.0617,2.06189,2.0617,2.06172,4784715.0
2006-01-18 22:52:00,2.06169,2.06179,2.06133,2.06133,2613881.0
2006-01-18 22:53:00,2.06105,2.06105,2.06091,2.06095,4488795.0
2006-01-18 22:54:00,2.06096,2.0611,2.0609,2.06093,10528264.0
2006-01-18 22:55:00,2.06106,2.06192,2.06106,2.06192,10786983.0
2006-01-18 22:56:00,2.06188,2.0619,2.06136,2.0619,7291613.0
2006-01-18 22:57:00,2.06186,2.062,2.06186,2.06193,1136281.0
2006-01-18 22:58:00,2.06207,2.06224,2.06191,2.06204,7473079.0
2006-01-18 22:59:00,2.06222,2.06244,2.06212,2.06244,2191469.0
2006-01-18 23:00:00,2.0623,2.0623,2.06186,2.06186,2873710.0
2006-01-18 23:01:00,2.06186,2.06227,2.06186,2.06227,1580797.0
2006-01-18 23:02:00,2.0623,2.0627,2.0623,2.06231,2379845.0
2006-01-18 23:03:00,2.06251,2.0632,2.06251,2.0632,8566086.0
2006-01-18 23:04:00,2.06376,2.06381,2.06376,2.0638,6255855.0
2006-01-18 23:05:00,2.06374,2.06374,2.06355,2.06355,1288289.0
2006-01-18 23:06:00,2.06346,2.06346,2.06285,2.06291,9268270.0
2006-01-18 23:07:00,2.06295,2.06324,2.06295,2.06324,687364.0
2006-01-18 23:08:00,2.06315,2.06317,2.06301,2.06317,2385911.0
2006-01-18 23:09:00,2.06318,2.06326,2.06318,2.06326,372291.0
2006-01-18 23:10:00,2.06329,2.06329,2.06309,2.06324,8202781.0
2006-01-18 23:11:00,2.06316,2.06331,2.06283,2.06312,7796239.0
2006-01-18 23:12:00,2.06309,2.06309,2.06298,2.06298,3413213.0
2006-01-18 23:14:00,2.06297,2.06303,2.06284,2.06284,3300894.0
2006-01-18 23:15:00,2.06288,2.06288,2.06233,2.06233,17327543.0
2006-01-18 23:16:00,2.06291,2.063,2.06291,2.063,2746361.0
2006-01-18 23:17:00,2.06303,2.06315,2.06303,2.06304,1435779.0
2006-01-18 23:18:00,2.06313,2.06353,2.06313,2.06353,2218190.0
2006-01-18 23:19:00,2.06351,2.0638,2.06351,2.0638,2356472.0
2006-01-18 23:20:00,2.06391,2.06453,2.06391,2.06453,961324.0
2006-01-18 23:21:00,2.06436,2.06436,2.06414,2.06414,239065.0
2006-01-18 23:22:00,2.06435,2.06435,2.06409,2.06415,18840189.0
2006-01-18 23:23:00,2.06379,2.06432,2.06379,2.06432,871346.0
2006-01-18 23:24:00,2.06408,2.06433,2.06405,2.06405,7887280.0
2006-01-18 23:25:00,2.06409,2.06409,2.0637,2.06386,4130936.0
2006-01-18 23:26:00,2.06406,2.06415,2.06371,2.06398,1684408.0
2006-01-18 23:27:00,2.06415,2.06415,2.0639,2.0639,4045618.0
2006-01-18 23:28:00,2.06385,2.06385,2.06373,2.06373,2035750.0
2006-01-18 23:29:00,2.06376,2.06404,2.06376,2.06404,286916.0
2006-01-18 23:30:00,2.06393,2.06414,2.06393,2.06414,3091569.0
2006-01-18 23:31:00,2.06417,2.06427,2.06414,2.06414,923795.0
2006-01-18 23:33:00,2.06418,2.06433,2.06414,2.06414,3645576.0
2006-01-18 23:34:00,2.06441,2.06441,2.06426,2.06426,1691603.0
2006-01-18 23:35:00,2.06455,2.06459,2.06433,2.06433,577019.0
2006-01-18 23:36:00,2.06422,2.06488,2.06422,2.0646,1003720.0
2006-01-18 23:37:00,2.06458,2.06493,2.06458,2.06493,7330801.0
2006-01-18 23:38:00,2.06488,2.065,2.06488,2.065,3054394.0
2006-01-18 23:39:00,2.06511,2.0656,2.06511,2.0656,7842094.0
2006-01-18 23:40:00,2.06537,2.06537,2.06467,2.06467,10692240.0
2006-01-18 23:41:00,2.06462,2.06462,2.06376,2.06376,2847546.0
2006-01-18 23:42:00,2.06415,2.0645,2.06408,2.06424,2496448.0
2006-01-18 23:43:00,2.06438,2.06455,2.06418,2.06455,782679.0
2006-01-18 23:44:00,2.06456,2.06456,2.06377,2.06391,11182058.0
2006-01-18 23:45:00,2.06376,2.06401,2.0637,2.06401,4513348.0
2006-01-18 23:46:00,2.064,2.06463,2.064,2.06463,5877377.0
2006-01-18 23:47:00,2.06477,2.06552,2.06477,2.06549,1523162.0
2006-01-18 23:49:00,2.06539,2.06539,2.06496,2.06496,182231.0
2006-01-18 23:50:00,2.06496,2.06496,2.06407,2.06407,3305756.0
2006-01-18 23:51:00,2.064,2.06414,2.06364,2.06414,4939102.0
2006-01-18 23:52:00,2.0639,2.06423,2.06372,2.06423,2526127.0
2006-01-18 23:53:00,2.06426,2.06432,2.06414,2.06432,9800346.0
2006-01-18 23:54:00,2.0642,2.06433,2.0642,2.06433,2820551.0
2006-01-18 23:55:00,2.06429,2.06453,2.06429,2.06439,9130273.0
2006-01-18 23:56:00,2.0644,2.0644,2.06429,2.06429,1055971.0
2006-01-18 23:57:00,2.06438,2.0646,2.06438,2.0646,9697082.0
2006-01-18 23:58:00,2.06385,2.06412,2.06383,2.06408,9868990.0
2006-01-19 00:27:00,2.0641,2.06437,2.0639,2.06401,13169720.0
2006-01-19 00:28:00,2.06378,2.06378,2.06326,2.06332,956722.0
2006-01-19 00:30:00,2.06344,2.06349,2.06339,2.06339,5561258.0
2006-01-19 00:31:00,2.06338,2.06347,2.0632,2.06322,18379070.0
2006-01-19 00:32:00,2.06323,2.06323,2.063,2.06307,2541294.0
2006-01-19 00:33:00,2.06309,2.06345,2.06309,2.06345,9188598.0
2006-01-19 00:34:00,2.06344,2.06347,2.06333,2.06344,4632449.0
2006-01-19 00:37:00,2.0637,2.06386,2.0637,2.06386,3773680.0
2006-01-19 00:38:00,2.06373,2.06415,2.06373,2.06415,6984719.0
2006-01-19 00:40:00,2.0642,2.0642,2.06394,2.0641,14847324.0
2006-01-19 00:41:00,2.06408,2.06432,2.06408,2.06408,825110.0
2006-01-19 00:42:00,2.0642,2.0642,2.06385,2.06385,3169242.0
2006-01-19 00:43:00,2.06385,2.06405,2.06384,2.06405,8022641.0
2006-01-19 00:44:00,2.06404,2.06412,2.06394,2.06412,10779265.0
2006-01-19 00:45:00,2.06397,2.06397,2.06373,2.06373,471646.0
2006-01-19 00:48:00,2.06394,2.06423,2.06394,2.06423,3573786.0
2006-01-19 00:49:00,2.06408,2.06423,2.06373,2.06423,5930276.0
2006-01-19 00:52:00,2.06415,2.06442,2.06414,2.06414,685064.0
2006-01-19 00:54:00,2.06424,2.0644,2.06424,2.06435,5896498.0
2006-01-19 00:59:00,2.06458,2.06476,2.06453,2.0647,3850805.0
2006-01-19 01:00:00,2.06464,2.06485,2.06455,2.06455,706371.0
2006-01-19 01:02:00,2.06426,2.06532,2.06426,2.06532,12232410.0
2006-01-19 01:03:00,2.06535,2.06535,2.06516,2.06516,4568132.0
2006-01-19 01:07:00,2.06467,2.06467,2.06393,2.06393,6429823.0
2006-01-19 01:08:00,2.06397,2.06411,2.06395,2.06411,2552785.0
2006-01-19 01:09:00,2.06424,2.06455,2.06424,2.06455,2997759.0
2006-01-19 01:10:00,2.06456,2.06456,2.06423,2.06423,12033805.0
2006-01-19 01:11:00,2.0642,2.0643,2.0642,2.0643,7078269.0
2006-01-19 01:12:00,2.06435,2.0645,2.06427,2.06427,2148298.0
2006-01-19 01:13:00,2.06427,2.06468,2.06427,2.06468,2602775.0
2006-01-19 01:14:00,2.06467,2.06486,2.0645,2.06486,5035854.0
2006-01-19 01:15:00,2.06481,2.06481,2.06438,2.06438,5546504.0
2006-01-19 01:19:00,2.06455,2.06471,2.06454,2.06471,659818.0
2006-01-19 01:22:00,2.06467,2.06492,2.06467,2.06476,5280794.0
2006-01-19 01:23:00,2.06463,2.06484,2.06463,2.06484,4481728.0
2006-01-19 01:24:00,2.06444,2.06492,2.06444,2.06492,1942375.0
2006-01-19 01:25:00,2.06491,2.06491,2.06485,2.06485,915517.0
2006-01-19 01:30:00,2.06492,2.06522,2.06492,2.06522,4888920.0
2006-01-19 01:31:00,2.06526,2.06577,2.06526,2.06577,7443373.0
2006-01-19 01:32:00,2.06536,2.06557,2.06536,2.06553,8549777.0
2006-01-19 01:33:00,2.06571,2.06584,2.06551,2.06551,14544267.0
2006-01-19 01:34:00,2.06564,2.06576,2.06555,2.06555,3762264.0
2006-01-19 01:35:00,2.06561,2.06573,2.06509,2.06531,18064169.0
2006-01-19 01:36:00,2.06543,2.06543,2.06519,2.06541,1915016.0
2006-01-19 01:37:00,2.06538,2.06538,2.06529,2.06529,8113494.0
2006-01-19 01:38:00,2.06521,2.06551,2.06521,2.06551,1350083.0
2006-01-19 01:39:00,2.06547,2.06547,2.06525,2.06525,8669341.0
2006-01-19 01:40:00,2.06528,2.06535,2.06528,2.06528,2825115.0
2006-01-19 01:41:00,2.06526,2.06534,2.06517,2.06517,8716075.0
2006-01-19 01:42:00,2.065,2.06514,2.06489,2.06514,12946844.0
2006-01-19 01:43:00,2.06513,2.06519,2.06498,2.06505,1558998.0
2006-01-19 01:44:00,2.0648,2.0657,2.0648,2.0657,1769068.0
2006-01-19 01:45:00,2.06547,2.06565,2.06532,2.06565,7627333.0
2006-01-19 01:46:00,2.0659,2.06604,2.0656,2.06602,12103533.0
2006-01-19 01:47:00,2.06592,2.06608,2.0659,2.0659,10167506.0
2006-01-19 01:48:00,2.06592,2.06608,2.06583,2.06585,7885354.0
2006-01-19 01:49:00,2.06621,2.06697,2.06615,2.06697,4705322.0
2006-01-19 01:50:00,2.06703,2.06703,2.06661,2.06665,3431167.0
2006-01-19 01:51:00,2.06667,2.06667,2.06614,2.06614,9951533.0
2006-01-19 01:52:00,2.06588,2.06588,2.06582,2.06582,2737360.0
2006-01-19 01:53:00,2.06575,2.06628,2.06571,2.06628,5333824.0
2006-01-19 01:54:00,2.06615,2.06615,2.06607,2.06608,489212.0
2006-01-19 01:55:00,2.06608,2.06608,2.06563,2.06589,4321486.0
2006-01-19 01:56:00,2.06573,2.06586,2.06573,2.06579,743249.0
2006-01-19 01:57:00,2.06589,2.06603,2.06589,2.06603,236602.0
2006-01-19 01:58:00,2.066,2.066,2.0658,2.06581,3749175.0
2006-01-19 01:59:00,2.0657,2.0657,2.0653,2.06554,7898182.0
2006-01-19 02:00:00,2.06554,2.06576,2.0653,2.06576,1673882.0
2006-01-19 02:01:00,2.06563,2.0657,2.06525,2.0657,6099381.0
2006-01-19 02:02:00,2.06573,2.06573,2.06548,2.06548,980075.0
2006-01-19 02:03:00,2.06538,2.06562,2.0652,2.0652,3560030.0
2006-01-19 02:04:00,2.06554,2.06554,2.06515,2.06515,8452693.0
2006-01-19 02:05:00,2.06515,2.06515,2.06445,2.06445,1306707.0
2006-01-19 02:06:00,2.06446,2.0646,2.0644,2.0644,13640624.0
2006-01-19 02:07:00,2.06482,2.06482,2.06459,2.06459,8518250.0
2006-01-19 02:08:00,2.06468,2.06479,2.06459,2.06479,5790684.0
2006-01-19 02:09:00,2.06477,2.06491,2.0647,2.06475,3439373.0
2006-01-19 02:10:00,2.06456,2.06456,2.0638,2.0641,8238017.0
2006-01-19 02:12:00,2.064,2.064,2.06391,2.06391,3008976.0
2006-01-19 02:13:00,2.06403,2.06403,2.06339,2.06362,8335666.0
2006-01-19 02:14:00,2.06372,2.06372,2.06268,2.06289,6561683.0
2006-01-19 02:15:00,2.06306,2.06321,2.06292,2.06292,6711887.0
2006-01-19 02:16:00,2.06289,2.06289,2.06256,2.06281,810573.0
2006-01-19 02:18:00,2.06288,2.06301,2.0628,2.0628,9061761.0
2006-01-19 02:19:00,2.06282,2.06295,2.06282,2.06282,10601812.0
2006-01-19 02:20:00,2.06289,2.06319,2.06289,2.06319,1172027.0
2006-01-19 02:21:00,2.06276,2.06293,2.06276,2.06293,1779223.0
2006-01-19 02:22:00,2.06301,2.06301,2.06245,2.06245,18193205.0
2006-01-19 02:23:00,2.06265,2.06282,2.06265,2.0628,2986793.0
2006-01-19 02:24:00,2.0625,2.0628,2.0625,2.0628,226741.0
2006-01-19 02:25:00,2.06233,2.06261,2.06233,2.06241,11026361.0
2006-01-19 02:26:00,2.06229,2.06268,2.06229,2.06268,1117921.0
2006-01-19 02:27:00,2.06278,2.06291,2.06268,2.06285,13112568.0
2006-01-19 02:28:00,2.06291,2.06301,2.06291,2.06295,1257972.0
2006-01-19 02:29:00,2.06311,2.06317,2.06286,2.06287,351184.0
2006-01-19 02:30:00,2.06306,2.06306,2.06288,2.06288,839512.0
2006-01-19 02:31:00,2.06295,2.06348,2.06295,2.06348,2829475.0
2006-01-19 02:32:00,2.06363,2.06386,2.06363,2.06386,4138005.0
2006-01-19 02:33:00,2.064,2.06436,2.064,2.06423,10683147.0
2006-01-19 02:34:00,2.06397,2.06427,2.06397,2.06427,335273.0
2006-01-19 02:35:00,2.06411,2.06455,2.06374,2.06374,23740634.0
2006-01-19 02:36:00,2.06414,2.06426,2.06398,2.06399,3719343.0
2006-01-19 02:37:00,2.064,2.064,2.06374,2.06374,4151402.0
2006-01-19 02:38:00,2.06381,2.06392,2.06381,2.06392,203797.0
2006-01-19 02:39:00,2.06401,2.06447,2.06401,2.06413,1326115.0
2006-01-19 02:40:00,2.06413,2.06415,2.064,2.06415,1271456.0
2006-01-19 02:41:00,2.06413,2.06421,2.06401,2.06421,1760498.0
2006-01-19 02:42:00,2.06412,2.06423,2.06412,2.06421,19324914.0
2006-01-19 02:43:00,2.06425,2.06425,2.06389,2.06389,1733945.0
2006-01-19 02:44:00,2.06397,2.06444,2.06394,2.06399,4613449.0
2006-01-19 02:45:00,2.06413,2.06476,2.06413,2.0645,10660517.0
2006-01-19 02:46:00,2.06475,2.06475,2.06445,2.06445,5600871.0
2006-01-19 02:47:00,2.06444,2.06444,2.06438,2.06438,4282141.0
2006-01-19 02:48:00,2.06378,2.06378,2.06356,2.06356,2884406.0
2006-01-19 02:49:00,2.06359,2.06369,2.0635,2.06369,4961131.0
2006-01-19 02:50:00,2.06368,2.06383,2.0636,2.06366,5132209.0
2006-01-19 02:51:00,2.06356,2.06356,2.063,2.063,9500571.0
2006-01-19 02:52:00,2.06286,2.06286,2.06157,2.06157,3491806.0
2006-01-19 02:53:00,2.0614,2.06166,2.0614,2.06166,655367.0
2006-01-19 02:54:00,2.06184,2.06184,2.06133,2.06133,566204.0
2006-01-19 02:55:00,2.06128,2.06128,2.06083,2.06097,1882889.0
2006-01-19 02:56:00,2.06076,2.06108,2.06066,2.06066,2804650.0
2006-01-19 02:57:00,2.06057,2.06057,2.06022,2.06039,9975368.0
2006-01-19 02:58:00,2.06016,2.06024,2.06012,2.06022,1970119.0
2006-01-19 02:59:00,2.06027,2.06044,2.06024,2.06024,1062592.0
2006-01-19 03:00:00,2.0603,2.06042,2.0603,2.06033,5235933.0
2006-01-19 03:01:00,2.06046,2.06046,2.06013,2.06013,1037672.0
2006-01-19 03:02:00,2.05998,2.0604,2.05998,2.0604,410855.0
2006-01-19 03:03:00,2.06039,2.06039,2.0603,2.0603,2077959.0
2006-01-19 03:04:00,2.06004,2.06033,2.06004,2.06033,2900749.0
2006-01-19 03:05:00,2.06024,2.06024,2.05978,2.05978,6793369.0
2006-01-19 03:06:00,2.0598,2.05999,2.05978,2.05978,2362095.0
2006-01-19 03:07:00,2.05951,2.05955,2.05922,2.05922,880430.0
2006-01-19 03:08:00,2.05924,2.05924,2.05907,2.05907,222758.0
2006-01-19 03:09:00,2.05857,2.05921,2.05857,2.05921,437665.0
2006-01-19 03:10:00,2.05921,2.05926,2.05895,2.05903,3420379.0
2006-01-19 03:11:00,2.0593,2.05957,2.0593,2.0593,3424915.0
2006-01-19 03:12:00,2.05906,2.05915,2.05904,2.05904,9337962.0
2006-01-19 03:13:00,2.05887,2.05887,2.05862,2.05878,6376237.0
2006-01-19 03:14:00,2.05857,2.0588,2.05857,2.0588,1563043.0
2006-01-19 03:15:00,2.05907,2.05907,2.05868,2.05881,14922935.0
2006-01-19 03:16:00,2.05912,2.05926,2.05898,2.05898,15503240.0
2006-01-19 03:17:00,2.0591,2.05963,2.0591,2.05939,4005474.0
2006-01-19 03:18:00,2.05915,2.05991,2.05915,2.05991,15189787.0
2006-01-19 03:19:00,2.05993,2.05993,2.05954,2.0598,4712970.0
2006-01-19 03:20:00,2.05927,2.06004,2.05927,2.05981,2805617.0
2006-01-19 03:21:00,2.05975,2.05996,2.05968,2.05968,5416018.0
2006-01-19 03:22:00,2.05969,2.05969,2.05947,2.05947,673565.0
2006-01-19 03:23:00,2.05955,2.05955,2.05892,2.05892,884731.0
2006-01-19 03:24:00,2.05921,2.05922,2.05894,2.05894,383583.0
2006-01-19 03:25:00,2.05892,2.0593,2.05892,2.0591,1045360.0
2006-01-19 03:26:00,2.05893,2.05945,2.05893,2.05945,5952816.0
2006-01-19 03:27:00,2.05908,2.05908,2.05887,2.05907,3861515.0
2006-01-19 03:28:00,2.05905,2.05921,2.05898,2.05916,8390270.0
2006-01-19 03:29:00,2.05917,2.05939,2.05917,2.05939,1154558.0
2006-01-19 03:30:00,2.05929,2.05957,2.05929,2.05957,105046.0
2006-01-19 03:32:00,2.05952,2.05952,2.05929,2.05929,1145744.0
2006-01-19 03:33:00,2.0593,2.0593,2.05898,2.0593,10620833.0
2006-01-19 03:34:00,2.05945,2.05964,2.05945,2.05949,8363973.0
2006-01-19 03:35:00,2.05952,2.05963,2.05952,2.05963,1389567.0
2006-01-19 03:36:00,2.05966,2.05966,2.05946,2.05958,4490832.0
2006-01-19 03:37:00,2.05948,2.05948,2.0594,2.0594,381930.0
2006-01-19 03:38:00,2.05937,2.05959,2.05927,2.05927,3405955.0
2006-01-19 03:39:00,2.0594,2.05952,2.0594,2.05951,3457203.0
2006-01-19 03:40:00,2.05939,2.05966,2.05939,2.05945,1160617.0
2006-01-19 03:41:00,2.05957,2.05958,2.05931,2.05931,3400147.0
2006-01-19 03:42:00,2.05933,2.05952,2.05927,2.05927,725035.0
2006-01-19 03:44:00,2.0591,2.0591,2.0588,2.0588,1452356.0
2006-01-19 03:45:00,2.05896,2.0591,2.05896,2.0591,190889.0
2006-01-19 03:46:00,2.0591,2.05946,2.0591,2.05933,19904301.0
2006-01-19 03:47:00,2.05965,2.05965,2.05924,2.05963,3966442.0
2006-01-19 03:48:00,2.05973,2.05974,2.0595,2.0595,7267618.0
2006-01-19 03:49:00,2.05968,2.05968,2.05931,2.05931,956736.0
2006-01-19 03:50:00,2.05954,2.05954,2.05927,2.05928,7860489.0
2006-01-19 03:51:00,2.05937,2.05939,2.05918,2.05939,23983314.0
2006-01-19 03:52:00,2.05926,2.05947,2.05926,2.0594,6072583.0
2006-01-19 03:54:00,2.05951,2.06005,2.05951,2.06005,1633917.0
2006-01-19 03:55:00,2.05926,2.05947,2.05926,2.05927,5396878.0
2006-01-19 03:56:00,2.05951,2.06005,2.05951,2.06005,1956097.0
2006-01-19 03:58:00,2.06014,2.06075,2.06014,2.06075,982975.0
2006-01-19 03:59:00,2.06051,2.06057,2.06015,2.06015,11069074.0
2006-01-19 04:00:00,2.06018,2.06018,2.06007,2.06007,181225.0
2006-01-19 04:01:00,2.06,2.06,2.05911,2.05916,12594583.0
2006-01-19 04:02:00,2.05922,2.05938,2.05921,2.05921,18223308.0
2006-01-19 04:03:00,2.05937,2.05937,2.05925,2.05925,1295227.0
2006-01-19 04:04:00,2.05912,2.05971,2.05912,2.05971,6402045.0
2006-01-19 04:05:00,2.05974,2.06024,2.05974,2.06024,2522538.0
2006-01-19 04:06:00,2.05969,2.05969,2.05952,2.05958,7864647.0
2006-01-19 04:07:00,2.05958,2.05968,2.05958,2.05968,4288903.0
2006-01-19 04:08:00,2.05971,2.05971,2.05957,2.05957,7066048.0
2006-01-19 04:09:00,2.05956,2.05972,2.05954,2.05965,1106758.0
2006-01-19 04:10:00,2.05956,2.05996,2.05949,2.05996,7134365.0
2006-01-19 04:11:00,2.06001,2.06019,2.06001,2.06019,202845.0
2006-01-19 04:12:00,2.06028,2.06044,2.06028,2.06044,2688405.0
2006-01-19 04:13:00,2.0598,2.0598,2.05959,2.05959,10131011.0
2006-01-19 04:14:00,2.05967,2.05967,2.05921,2.05924,11926145.0
2006-01-19 04:15:00,2.05916,2.0594,2.05886,2.0594,8236630.0
2006-01-19 04:17:00,2.05937,2.0594,2.05916,2.0594,6970994.0
2006-01-19 04:18:00,2.05942,2.05942,2.05887,2.05887,413304.0
2006-01-19 04:19:00,2.05881,2.05905,2.05881,2.05905,3491774.0
2006-01-19 04:20:00,2.05895,2.05895,2.0587,2.0587,5835378.0
2006-01-19 04:21:00,2.05889,2.05943,2.05889,2.05943,13017899.0
2006-01-19 04:22:00,2.05883,2.05904,2.05883,2.05889,2454336.0
2006-01-19 04:23:00,2.05877,2.05877,2.05861,2.05861,410622.0
2006-01-19 04:24:00,2.05852,2.05858,2.05851,2.05851,7371404.0
2006-01-19 04:25:00,2.05839,2.05901,2.05839,2.05901,2203042.0
2006-01-19 04:26:00,2.05898,2.05898,2.05864,2.05879,8548761.0
2006-01-19 04:27:00,2.05879,2.05921,2.05879,2.05921,14809024.0
2006-01-19 04:28:00,2.0586,2.0586,2.05831,2.05831,399268.0
2006-01-19 04:30:00,2.05829,2.05843,2.05829,2.05843,1412195.0
2006-01-19 04:31:00,2.0584,2.0584,2.05781,2.05781,2815620.0
2006-01-19 04:33:00,2.05776,2.058,2.05776,2.058,281575.0
2006-01-19 04:34:00,2.05794,2.05811,2.05774,2.05811,4583982.0
2006-01-19 04:36:00,2.05805,2.0581,2.05805,2.0581,132597.0
2006-01-19 04:37:00,2.05846,2.05863,2.05842,2.05854,1176935.0
2006-01-19 04:38:00,2.05851,2.05879,2.05851,2.05879,2607735.0
2006-01-19 04:39:00,2.0589,2.0589,2.05875,2.05875,74860.0
2006-01-19 04:41:00,2.05878,2.05878,2.05854,2.05856,1209231.0
2006-01-19 04:43:00,2.0586,2.0586,2.05834,2.05834,7080648.0
2006-01-19 04:44:00,2.05787,2.05843,2.05787,2.05819,7721127.0
2006-01-19 04:45:00,2.05827,2.0584,2.05827,2.0584,2552289.0
2006-01-19 04:46:00,2.05843,2.05857,2.05843,2.05857,263431.0
2006-01-19 04:47:00,2.05858,2.05858,2.0584,2.0584,8096592.0
2006-01-19 04:48:00,2.05854,2.05854,2.05798,2.0583,2258312.0
2006-01-19 04:53:00,2.0584,2.05858,2.0584,2.05857,445975.0
2006-01-19 04:54:00,2.05857,2.05857,2.05835,2.05835,179656.0
2006-01-19 04:56:00,2.05822,2.05841,2.05819,2.05837,2821517.0
2006-01-19 04:57:00,2.05821,2.05838,2.05821,2.05832,1193020.0
2006-01-19 04:58:00,2.05829,2.05829,2.05807,2.05822,15890730.0
2006-01-19 05:00:00,2.05828,2.05837,2.05794,2.05823,5692126.0
2006-01-19 05:01:00,2.05793,2.0582,2.05793,2.05797,1713697.0
2006-01-19 05:02:00,2.05783,2.05816,2.05783,2.05816,7447996.0
2006-01-19 05:03:00,2.0582,2.05829,2.05782,2.05813,11224507.0
2006-01-19 05:05:00,2.05817,2.05817,2.05791,2.05791,4668152.0
2006-01-19 05:06:00,2.0579,2.0581,2.0579,2.05794,850195.0
2006-01-19 05:07:00,2.05793,2.05794,2.05773,2.05794,7476555.0
2006-01-19 05:08:00,2.05792,2.05832,2.05792,2.05832,489330.0
2006-01-19 05:09:00,2.05809,2.05825,2.05776,2.05806,4175047.0
2006-01-19 05:10:00,2.05834,2.05847,2.05828,2.05832,10864182.0
2006-01-19 05:11:00,2.05843,2.05873,2.05843,2.05869,5701941.0
2006-01-19 05:12:00,2.05793,2.05858,2.05793,2.05818,7888099.0
2006-01-19 05:13:00,2.05836,2.05867,2.05818,2.05867,4246014.0
2006-01-19 05:14:00,2.05859,2.05872,2.05851,2.05872,3913016.0
2006-01-19 05:15:00,2.0587,2.0587,2.05854,2.05854,596742.0
2006-01-19 05:16:00,2.05878,2.05901,2.05878,2.05888,7660270.0
2006-01-19 05:17:00,2.0587,2.05896,2.05869,2.05873,13612911.0
2006-01-19 05:18:00,2.05892,2.05892,2.05842,2.05842,3053644.0
2006-01-19 05:19:00,2.05852,2.05906,2.05852,2.05906,1868487.0
2006-01-19 05:20:00,2.0584,2.05858,2.05799,2.05799,2553203.0
2006-01-19 05:21:00,2.05835,2.05838,2.05819,2.05828,15848586.0
2006-01-19 05:22:00,2.05826,2.05841,2.05821,2.05841,17473382.0
2006-01-19 05:23:00,2.05825,2.05857,2.0582,2.0582,5656723.0
2006-01-19 05:24:00,2.05822,2.05876,2.05822,2.05876,2283489.0
2006-01-19 05:25:00,2.05877,2.05892,2.05857,2.05877,4020672.0
2006-01-19 05:26:00,2.05887,2.05904,2.05887,2.05904,10782235.0
2006-01-19 05:28:00,2.05907,2.05924,2.05907,2.0591,199551.0
2006-01-19 05:29:00,2.05921,2.05945,2.05921,2.05938,5392799.0
2006-01-19 05:30:00,2.05943,2.0601,2.05943,2.0601,9180633.0
2006-01-19 05:31:00,2.0603,2.0603,2.05988,2.06006,703100.0
2006-01-19 05:33:00,2.05963,2.06051,2.05963,2.06051,6685651.0
2006-01-19 05:34:00,2.06075,2.06075,2.06046,2.06069,2818566.0
2006-01-19 05:35:00,2.06069,2.06069,2.06054,2.06057,4581789.0
2006-01-19 05:36:00,2.06067,2.06067,2.06021,2.06021,9784025.0
2006-01-19 05:37:00,2.05998,2.06031,2.05998,2.06031,2635530.0
2006-01-19 05:38:00,2.06024,2.06034,2.0601,2.0601,7404416.0
2006-01-19 05:39:00,2.06022,2.06036,2.06022,2.06034,2852824.0
2006-01-19 05:40:00,2.06046,2.06069,2.06046,2.06069,3207632.0
2006-01-19 05:41:00,2.06098,2.06098,2.06069,2.06071,1853775.0
2006-01-19 05:42:00,2.06057,2.06076,2.06057,2.06057,4399468.0
2006-01-19 05:43:00,2.06069,2.06069,2.0602,2.06042,1461588.0
2006-01-19 05:44:00,2.06039,2.06039,2.0601,2.0601,6147202.0
2006-01-19 05:45:00,2.06031,2.06096,2.06031,2.06096,19823508.0
2006-01-19 05:46:00,2.06084,2.06084,2.05998,2.05998,3252117.0
2006-01-19 05:47:00,2.06051,2.06066,2.06033,2.06033,2923097.0
2006-01-19 05:48:00,2.06043,2.06057,2.06043,2.06057,11244539.0
2006-01-19 05:49:00,2.0606,2.06115,2.0606,2.06115,994284.0
2006-01-19 05:50:00,2.061,2.061,2.06039,2.06039,7929030.0
2006-01-19 05:51:00,2.06021,2.06032,2.06004,2.06004,1794984.0
2006-01-19 05:52:00,2.06003,2.06011,2.06003,2.06004,6543809.0
2006-01-19 05:53:00,2.05995,2.06017,2.05995,2.06017,8386945.0
2006-01-19 05:54:00,2.06015,2.06015,2.05996,2.05996,18163014.0
2006-01-19 05:55:00,2.06001,2.06001,2.05977,2.05993,1466540.0
2006-01-19 05:58:00,2.05975,2.05992,2.05969,2.05989,3124124.0
2006-01-19 05:59:00,2.05978,2.05978,2.05956,2.0596,4497535.0
2006-01-19 06:00:00,2.05928,2.05943,2.05928,2.05929,3552195.0
2006-01-19 06:01:00,2.05948,2.05957,2.05948,2.05949,7830476.0
2006-01-19 06:02:00,2.05941,2.05955,2.05928,2.05955,7922271.0
2006-01-19 06:03:00,2.0594,2.05953,2.05934,2.05941,2625074.0
2006-01-19 06:04:00,2.05952,2.05952,2.05926,2.05939,4616648.0
2006-01-19 06:05:00,2.05951,2.05951,2.05933,2.0594,4277176.0
2006-01-19 06:06:00,2.05957,2.05974,2.05955,2.05955,1011915.0
2006-01-19 06:07:00,2.05947,2.05961,2.05945,2.05946,6303024.0
2006-01-19 06:08:00,2.05944,2.05977,2.05944,2.05977,2567814.0
2006-01-19 06:09:00,2.05978,2.05978,2.05969,2.05969,222498.0
2006-01-19 06:10:00,2.05964,2.05983,2.05964,2.05983,4678277.0
2006-01-19 06:11:00,2.05979,2.05979,2.05958,2.05958,4913118.0
2006-01-19 06:12:00,2.05982,2.05982,2.05969,2.05969,12734393.0
2006-01-19 06:13:00,2.05967,2.05992,2.05967,2.05992,2072809.0
2006-01-19 06:14:00,2.05987,2.05991,2.05982,2.05982,9058724.0
2006-01-19 06:16:00,2.05959,2.06001,2.05959,2.06001,14610215.0
2006-01-19 06:17:00,2.06005,2.06039,2.06005,2.06039,10443264.0
2006-01-19 06:18:00,2.06041,2.06041,2.06022,2.06022,20087453.0
2006-01-19 06:20:00,2.0603,2.06115,2.0603,2.06115,12383451.0
2006-01-19 06:21:00,2.06093,2.06093,2.05987,2.05987,7748102.0
2006-01-19 06:22:00,2.05977,2.06003,2.05977,2.05997,4775132.0
2006-01-19 06:23:00,2.05971,2.05971,2.05951,2.05963,1415344.0
2006-01-19 06:25:00,2.06009,2.0605,2.06009,2.0605,11287295.0
2006-01-19 06:27:00,2.06044,2.06059,2.06044,2.06055,1442280.0
2006-01-19 06:29:00,2.06065,2.06065,2.06029,2.06029,8346411.0
2006-01-19 06:30:00,2.06039,2.06074,2.06039,2.06042,1334518.0
2006-01-19 06:31:00,2.06046,2.06071,2.06046,2.06048,2238218.0
2006-01-19 06:32:00,2.06071,2.06128,2.06071,2.06128,6423221.0
2006-01-19 06:33:00,2.06128,2.06128,2.06055,2.06056,1774646.0
2006-01-19 06:34:00,2.06037,2.06051,2.06037,2.0604,2640288.0
2006-01-19 06:36:00,2.06052,2.06052,2.06034,2.06042,9321689.0
2006-01-19 06:38:00,2.06037,2.06074,2.06037,2.06074,10480497.0
2006-01-19 06:40:00,2.06079,2.06079,2.0604,2.0604,1296764.0
2006-01-19 06:41:00,2.06064,2.06125,2.06064,2.06125,2497791.0
2006-01-19 06:42:00,2.06062,2.06062,2.06039,2.06039,4466522.0
2006-01-19 06:44:00,2.06063,2.0611,2.06063,2.0611,2131488.0
2006-01-19 06:45:00,2.06055,2.06055,2.06038,2.06053,4223200.0
2006-01-19 06:46:00,2.06039,2.06064,2.06039,2.0606,8500188.0
2006-01-19 06:47:00,2.06049,2.06049,2.06036,2.06048,3930279.0
2006-01-19 06:48:00,2.06045,2.06045,2.06023,2.06033,4704285.0
2006-01-19 06:49:00,2.06048,2.06048,2.05999,2.06045,1873662.0
2006-01-19 06:52:00,2.06049,2.06068,2.06049,2.06068,9712695.0
2006-01-19 06:53:00,2.06079,2.06092,2.06079,2.06092,414554.0
2006-01-19 06:55:00,2.06098,2.06114,2.06089,2.06114,19920780.0
2006-01-19 06:57:00,2.06106,2.06106,2.06095,2.06095,4265061.0
2006-01-19 06:58:00,2.06081,2.06081,2.06052,2.06052,4915670.0
2006-01-19 06:59:00,2.06067,2.06071,2.06044,2.06071,24417695.0
2006-01-19 07:00:00,2.06084,2.06099,2.06084,2.06092,4375499.0
2006-01-19 07:02:00,2.06062,2.06089,2.06062,2.06083,4257137.0
2006-01-19 07:04:00,2.06095,2.06146,2.06095,2.06108,15321677.0
2006-01-19 07:05:00,2.06164,2.06226,2.06164,2.06226,4268512.0
2006-01-19 07:07:00,2.06221,2.06239,2.06221,2.06231,1571977.0
2006-01-19 07:08:00,2.0622,2.0622,2.06174,2.06174,5161435.0
2006-01-19 07:10:00,2.06161,2.06161,2.06093,2.06098,3971934.0
2006-01-19 07:11:00,2.06108,2.06161,2.06108,2.06161,12693140.0
2006-01-19 07:12:00,2.06101,2.06101,2.06074,2.06074,2528664.0
2006-01-19 07:14:00,2.06086,2.06114,2.06076,2.06076,8618752.0
2006-01-19 07:15:00,2.06101,2.06101,2.06086,2.06086,10570025.0
2006-01-19 07:16:00,2.06088,2.06088,2.06077,2.06077,10155463.0
2006-01-19 07:17:00,2.06061,2.06074,2.06034,2.06063,1749467.0
2006-01-19 07:18:00,2.06073,2.06098,2.06073,2.06098,172724.0
2006-01-19 07:21:00,2.06057,2.06063,2.06036,2.06054,2202791.0
2006-01-19 07:22:00,2.06042,2.06042,2.0602,2.06024,1462228.0
2006-01-19 07:24:00,2.05984,2.06007,2.05981,2.05986,915120.0
2006-01-19 07:25:00,2.06002,2.06002,2.05959,2.05959,1644884.0
2006-01-19 07:26:00,2.0597,2.05976,2.05964,2.05964,2362694.0
2006-01-19 07:27:00,2.0597,2.06002,2.0597,2.05996,3341172.0
2006-01-19 07:28:00,2.05977,2.06014,2.05977,2.06014,1874961.0
2006-01-19 07:29:00,2.0603,2.06051,2.06015,2.06033,1147679.0
2006-01-19 07:30:00,2.06045,2.06051,2.06027,2.06051,21169087.0
2006-01-19 07:31:00,2.06056,2.06065,2.06039,2.06065,9307650.0
2006-01-19 07:32:00,2.06057,2.06057,2.06016,2.06037,12773096.0
2006-01-19 07:33:00,2.06039,2.06062,2.06039,2.06062,6282028.0
2006-01-19 07:34:00,2.06048,2.06048,2.06014,2.06014,3692394.0
2006-01-19 07:35:00,2.06004,2.0603,2.05998,2.0603,3104204.0
2006-01-19 07:36:00,2.06034,2.06034,2.06008,2.06008,9367206.0
2006-01-19 07:37:00,2.06008,2.06008,2.05994,2.05995,20882214.0
2006-01-19 07:38:00,2.05992,2.06005,2.05992,2.06005,3738841.0
2006-01-19 07:39:00,2.05999,2.05999,2.05982,2.05986,3436600.0
2006-01-19 07:42:00,2.05954,2.06055,2.05948,2.06055,9519689.0
2006-01-19 07:43:00,2.06059,2.06119,2.06059,2.06119,3873846.0
2006-01-19 07:44:00,2.06068,2.06122,2.06068,2.06122,1504284.0
2006-01-19 07:45:00,2.06124,2.0614,2.06099,2.06121,5953590.0
2006-01-19 07:46:00,2.06142,2.06242,2.06142,2.06242,1503812.0
2006-01-19 07:47:00,2.06246,2.06246,2.06225,2.06225,2129373.0
2006-01-19 07:48:00,2.06215,2.06235,2.06212,2.06217,5074176.0
2006-01-19 07:49:00,2.06207,2.06221,2.06192,2.06213,4752159.0
2006-01-19 07:50:00,2.06202,2.06297,2.06202,2.06297,11311058.0
2006-01-19 07:51:00,2.06289,2.06289,2.06262,2.06287,1969358.0
2006-01-19 07:52:00,2.0629,2.0629,2.06267,2.06267,4400911.0
2006-01-19 07:53:00,2.0626,2.06285,2.0626,2.0628,2788234.0
2006-01-19 07:54:00,2.0629,2.0629,2.06269,2.06269,4554680.0
2006-01-19 07:56:00,2.06283,2.06317,2.06283,2.06317,8149277.0
2006-01-19 07:58:00,2.06274,2.0628,2.06245,2.06247,1222568.0
2006-01-19 07:59:00,2.06257,2.06257,2.06224,2.06224,5426277.0
2006-01-19 08:00:00,2.06215,2.06246,2.06207,2.06246,2895455.0
2006-01-19 08:01:00,2.06236,2.06236,2.06199,2.06199,4418087.0
2006-01-19 08:03:00,2.06218,2.06218,2.06197,2.06204,716677.0
2006-01-19 08:04:00,2.06214,2.06215,2.06191,2.06215,4688692.0
2006-01-19 08:06:00,2.06248,2.06248,2.06223,2.06223,9720445.0
2006-01-19 08:07:00,2.06243,2.06288,2.06243,2.06288,721436.0
2006-01-19 08:08:00,2.0625,2.0625,2.06196,2.06233,1884928.0
2006-01-19 08:09:00,2.06211,2.06226,2.06188,2.06213,3964422.0
2006-01-19 08:10:00,2.06196,2.06212,2.0618,2.0618,2135115.0
2006-01-19 08:11:00,2.06162,2.06181,2.06108,2.06123,2775184.0
2006-01-19 08:12:00,2.06165,2.0617,2.06127,2.0617,25848656.0
2006-01-19 08:13:00,2.06136,2.06154,2.06119,2.06154,11733297.0
2006-01-19 08:14:00,2.06138,2.06169,2.06138,2.06169,5204994.0
2006-01-19 08:15:00,2.06163,2.06163,2.06133,2.06138,15166672.0
2006-01-19 08:16:00,2.06144,2.06163,2.06139,2.06163,3893581.0
2006-01-19 08:17:00,2.0614,2.06169,2.06136,2.06169,7129568.0
2006-01-19 08:18:00,2.06151,2.06169,2.06115,2.06169,2065024.0
2006-01-19 08:19:00,2.06164,2.06164,2.06149,2.06149,2090675.0
2006-01-19 08:20:00,2.06149,2.06178,2.06149,2.06178,2856712.0
2006-01-19 08:21:00,2.06174,2.06176,2.06153,2.06153,5238799.0
2006-01-19 08:22:00,2.06162,2.06187,2.06162,2.06187,1533105.0
2006-01-19 08:23:00,2.06177,2.06216,2.06169,2.06216,7158785.0
2006-01-19 08:24:00,2.06215,2.06251,2.0621,2.0621,4585302.0
2006-01-19 08:25:00,2.06209,2.06261,2.06209,2.06224,4975415.0
2006-01-19 08:26:00,2.0628,2.0628,2.06256,2.06256,700594.0
2006-01-19 08:28:00,2.06273,2.06273,2.06258,2.06259,1047889.0
2006-01-19 08:29:00,2.06247,2.06247,2.06221,2.06221,12844050.0
2006-01-19 08:30:00,2.06237,2.06237,2.0623,2.0623,3259416.0
2006-01-19 08:31:00,2.06215,2.06236,2.06201,2.06222,5084209.0
2006-01-19 08:32:00,2.0625,2.0625,2.06195,2.06195,8615267.0
2006-01-19 08:33:00,2.06198,2.06209,2.06198,2.06207,8802823.0
2006-01-19 08:34:00,2.06212,2.06212,2.06186,2.06186,7492042.0
2006-01-19 08:35:00,2.06203,2.0626,2.06203,2.06255,719222.0
2006-01-19 08:36:00,2.06244,2.06246,2.0617,2.0617,5570543.0
2006-01-19 08:37:00,2.06162,2.06184,2.06162,2.06175,15973521.0
2006-01-19 08:38:00,2.0616,2.06163,2.06149,2.06149,13339012.0
2006-01-19 08:39:00,2.06137,2.06162,2.06121,2.06121,3653677.0
2006-01-19 08:40:00,2.06099,2.06117,2.06099,2.06112,13776635.0
2006-01-19 08:41:00,2.06111,2.06128,2.061,2.06128,8654479.0
2006-01-19 08:42:00,2.06127,2.06127,2.06098,2.06118,2682476.0
2006-01-19 08:43:00,2.0611,2.06115,2.06096,2.06115,6816048.0
2006-01-19 08:44:00,2.06103,2.06103,2.0605,2.0605,3661005.0
2006-01-19 08:45:00,2.06052,2.06103,2.06052,2.06103,10481420.0
2006-01-19 08:46:00,2.061,2.06105,2.06088,2.06105,9217405.0
2006-01-19 08:47:00,2.06165,2.06165,2.06084,2.06131,5438590.0
2006-01-19 08:48:00,2.06121,2.06121,2.06065,2.06065,3529080.0
2006-01-19 08:49:00,2.06058,2.06058,2.06,2.06018,6622875.0
2006-01-19 08:50:00,2.06027,2.06081,2.06027,2.06081,614165.0
2006-01-19 08:51:00,2.06071,2.06071,2.0598,2.05996,5086909.0
2006-01-19 08:52:00,2.06012,2.06012,2.05956,2.05956,10118883.0
2006-01-19 08:53:00,2.05965,2.06,2.05955,2.05974,5430165.0
2006-01-19 08:54:00,2.05987,2.06021,2.05987,2.06002,3452880.0
2006-01-19 08:55:00,2.06009,2.06009,2.05934,2.05939,9549076.0
2006-01-19 08:56:00,2.05916,2.05967,2.05916,2.05951,8397912.0
2006-01-19 08:57:00,2.05958,2.05968,2.05941,2.05968,3009238.0
2006-01-19 08:58:00,2.05962,2.05966,2.05909,2.05909,4462618.0
2006-01-19 08:59:00,2.05909,2.05928,2.05895,2.05928,14321759.0
2006-01-19 09:00:00,2.05933,2.05969,2.05913,2.05913,14150670.0
2006-01-19 09:01:00,2.05944,2.05954,2.05918,2.05918,2089070.0
2006-01-19 09:02:00,2.05932,2.05932,2.059,2.05907,4360301.0
2006-01-19 09:03:00,2.05914,2.05931,2.05914,2.05931,8913392.0
2006-01-19 09:04:00,2.05928,2.05932,2.0591,2.05923,13018407.0
2006-01-19 09:06:00,2.05906,2.05946,2.05906,2.05921,4308902.0
2006-01-19 09:07:00,2.05915,2.05915,2.05897,2.05898,14612911.0
2006-01-19 09:08:00,2.05914,2.05961,2.05914,2.05961,8888568.0
2006-01-19 09:09:00,2.05922,2.05983,2.05922,2.05983,3410340.0
2006-01-19 09:10:00,2.05987,2.06017,2.05972,2.06001,17923757.0
2006-01-19 09:11:00,2.05998,2.06037,2.05998,2.06037,6075656.0
2006-01-19 09:12:00,2.06046,2.06061,2.0603,2.06033,924934.0
2006-01-19 09:13:00,2.06021,2.06042,2.06003,2.06003,12334360.0
2006-01-19 09:14:00,2.06034,2.06056,2.06027,2.06027,1280348.0
2006-01-19 09:15:00,2.06018,2.06031,2.06007,2.06013,5784309.0
2006-01-19 09:16:00,2.05999,2.06014,2.05976,2.05993,3236748.0
2006-01-19 09:17:00,2.05994,2.05994,2.05939,2.05939,2991558.0
2006-01-19 09:18:00,2.05972,2.05986,2.05882,2.05882,5050483.0
2006-01-19 09:19:00,2.05872,2.05872,2.05817,2.05845,10010410.0
2006-01-19 09:20:00,2.05831,2.05849,2.05811,2.05849,2574632.0
2006-01-19 09:21:00,2.05858,2.05858,2.05833,2.05851,21770561.0
2006-01-19 09:22:00,2.0586,2.0593,2.0586,2.0593,9891602.0
2006-01-19 09:23:00,2.05893,2.05893,2.05826,2.05826,19744549.0
2006-01-19 09:24:00,2.05825,2.05838,2.05819,2.05829,11065116.0
2006-01-19 09:25:00,2.05837,2.05837,2.05763,2.05763,3609270.0
2006-01-19 09:26:00,2.05708,2.05718,2.05685,2.05718,11956487.0
2006-01-19 09:27:00,2.05739,2.05739,2.05644,2.05668,6766876.0
2006-01-19 09:28:00,2.05606,2.05635,2.05578,2.05618,4685454.0
2006-01-19 09:29:00,2.05601,2.05635,2.05583,2.05635,2985600.0
2006-01-19 09:30:00,2.05616,2.05651,2.05595,2.05647,1738716.0
2006-01-19 09:31:00,2.05665,2.05674,2.05659,2.05664,6238923.0
2006-01-19 09:32:00,2.05676,2.05721,2.05656,2.05721,2363199.0
2006-01-19 09:33:00,2.05726,2.05742,2.05716,2.05732,5677602.0
2006-01-19 09:34:00,2.05671,2.05671,2.05575,2.05615,16109034.0
2006-01-19 09:35:00,2.05565,2.056,2.05565,2.05585,4883835.0
2006-01-19 09:36:00,2.05601,2.05606,2.05566,2.05566,3347362.0
2006-01-19 09:37:00,2.05555,2.05684,2.05555,2.05684,1435275.0
2006-01-19 09:38:00,2.05708,2.05718,2.05708,2.05709,2061820.0
2006-01-19 09:39:00,2.05693,2.05701,2.05654,2.05668,7475025.0
2006-01-19 09:40:00,2.05662,2.05668,2.05642,2.05668,10178446.0
2006-01-19 09:41:00,2.05647,2.05703,2.05647,2.05703,20023344.0
2006-01-19 09:42:00,2.05712,2.0573,2.05712,2.05712,3196487.0
2006-01-19 09:43:00,2.05693,2.05748,2.05666,2.05748,12645218.0
2006-01-19 09:44:00,2.05785,2.05854,2.05785,2.05854,4507692.0
2006-01-19 09:45:00,2.05888,2.05908,2.05882,2.05908,2418678.0
2006-01-19 09:46:00,2.0589,2.059,2.05861,2.05861,3434049.0
2006-01-19 09:47:00,2.05818,2.05818,2.0575,2.0575,16471246.0
2006-01-19 09:48:00,2.05723,2.05757,2.05717,2.05757,15799473.0
2006-01-19 09:49:00,2.05782,2.05808,2.05746,2.05746,2536882.0
2006-01-19 09:50:00,2.05743,2.05743,2.05698,2.05717,2667725.0
2006-01-19 09:51:00,2.057,2.0581,2.057,2.0581,4935152.0
2006-01-19 09:52:00,2.05855,2.05887,2.05855,2.05887,5599999.0
2006-01-19 09:53:00,2.05899,2.05924,2.05899,2.05901,2192619.0
2006-01-19 09:54:00,2.05923,2.05923,2.059,2.059,1058680.0
2006-01-19 09:55:00,2.05898,2.05898,2.05869,2.05869,3473514.0
2006-01-19 09:56:00,2.05832,2.05832,2.05777,2.05786,2708489.0
2006-01-19 09:57:00,2.05794,2.05899,2.05794,2.05899,3412243.0
2006-01-19 09:58:00,2.05841,2.05854,2.05804,2.05854,944579.0
2006-01-19 09:59:00,2.05861,2.05962,2.0586,2.05962,2343178.0
2006-01-19 10:00:00,2.05946,2.06036,2.05946,2.06036,1988200.0
2006-01-19 10:01:00,2.06028,2.06044,2.0598,2.05981,792085.0
2006-01-19 10:02:00,2.06002,2.06032,2.06002,2.06008,8667493.0
2006-01-19 10:03:00,2.06008,2.06066,2.06008,2.06061,1909604.0
2006-01-19 10:04:00,2.0606,2.0606,2.06035,2.06035,826392.0
2006-01-19 10:05:00,2.05985,2.06004,2.05951,2.0597,5506620.0
2006-01-19 10:06:00,2.0596,2.05987,2.05946,2.05987,5145191.0
2006-01-19 10:07:00,2.05976,2.06014,2.05976,2.06014,2073104.0
2006-01-19 10:08:00,2.06014,2.06014,2.05875,2.05875,2038278.0
2006-01-19 10:09:00,2.05859,2.05958,2.05859,2.0595,16978416.0
2006-01-19 10:10:00,2.0594,2.0594,2.05878,2.05878,940869.0
2006-01-19 10:11:00,2.05868,2.0596,2.05868,2.05931,8106285.0
2006-01-19 10:12:00,2.0591,2.05915,2.05879,2.05897,3764631.0
2006-01-19 10:13:00,2.05905,2.05958,2.05887,2.05958,9731863.0
2006-01-19 10:14:00,2.05975,2.05986,2.05934,2.05986,3855287.0
2006-01-19 10:15:00,2.05982,2.05998,2.05969,2.05989,6835082.0
2006-01-19 10:16:00,2.0601,2.0601,2.05963,2.05963,13916592.0
2006-01-19 10:17:00,2.05935,2.05972,2.05928,2.05972,14265857.0
2006-01-19 10:18:00,2.05993,2.05994,2.05964,2.05964,13078079.0
2006-01-19 10:19:00,2.05985,2.0601,2.05985,2.0601,15061541.0
2006-01-19 10:20:00,2.06007,2.06105,2.06007,2.06105,6324990.0
2006-01-19 10:21:00,2.06144,2.0615,2.0613,2.0615,1961860.0
2006-01-19 10:22:00,2.06151,2.06185,2.06151,2.06185,2975846.0
2006-01-19 10:23:00,2.06195,2.06249,2.06195,2.06249,3347290.0
2006-01-19 10:24:00,2.06206,2.06206,2.06155,2.06158,2338841.0
2006-01-19 10:25:00,2.06138,2.06181,2.06138,2.06181,10864477.0
2006-01-19 10:26:00,2.06181,2.0627,2.06177,2.0627,5745166.0
2006-01-19 10:27:00,2.06264,2.06286,2.06214,2.06214,7391730.0
2006-01-19 10:28:00,2.06221,2.06257,2.06221,2.06257,74807.0
2006-01-19 10:29:00,2.06258,2.06258,2.06206,2.06206,3453420.0
2006-01-19 10:30:00,2.06192,2.06253,2.06192,2.06253,10892882.0
2006-01-19 10:31:00,2.06253,2.06376,2.06237,2.06376,8032256.0
2006-01-19 10:32:00,2.06378,2.06438,2.06378,2.06438,6598500.0
2006-01-19 10:33:00,2.06442,2.06491,2.06442,2.06491,3013086.0
2006-01-19 10:34:00,2.06507,2.06587,2.06484,2.06536,2138242.0
2006-01-19 10:35:00,2.06495,2.06495,2.06377,2.06387,686635.0
2006-01-19 10:36:00,2.06354,2.06405,2.06342,2.06374,10836746.0
2006-01-19 10:37:00,2.06399,2.06451,2.06399,2.06451,6399674.0
2006-01-19 10:38:00,2.06438,2.06467,2.06438,2.06448,1565847.0
2006-01-19 10:39:00,2.06457,2.06482,2.06428,2.06428,16052931.0
2006-01-19 10:40:00,2.06407,2.06475,2.06392,2.06475,13218396.0
2006-01-19 10:41:00,2.06478,2.06513,2.06478,2.06513,10779556.0
2006-01-19 10:42:00,2.06537,2.06545,2.06489,2.06489,6040749.0
2006-01-19 10:43:00,2.06493,2.06566,2.06493,2.06545,6653786.0
2006-01-19 10:44:00,2.06543,2.06543,2.06524,2.06527,3563833.0
2006-01-19 10:45:00,2.06558,2.06581,2.06504,2.06513,4096107.0
2006-01-19 10:46:00,2.06515,2.06534,2.06491,2.06491,4223990.0
2006-01-19 10:47:00,2.06488,2.06529,2.06466,2.06486,1731377.0
2006-01-19 10:48:00,2.06516,2.06516,2.06475,2.06495,768279.0
2006-01-19 10:49:00,2.06513,2.06513,2.06442,2.06474,10271604.0
2006-01-19 10:50:00,2.06487,2.06533,2.06472,2.06533,13404262.0
2006-01-19 10:51:00,2.06561,2.06586,2.06554,2.06572,12986047.0
2006-01-19 10:52:00,2.06576,2.06589,2.06566,2.06566,1844825.0
2006-01-19 10:53:00,2.06598,2.06718,2.06564,2.06718,2483795.0
2006-01-19 10:54:00,2.06771,2.06789,2.06733,2.06733,11651256.0
2006-01-19 10:55:00,2.06718,2.06745,2.06658,2.06658,6791479.0
2006-01-19 10:56:00,2.06648,2.06659,2.0663,2.06659,7539026.0
2006-01-19 10:57:00,2.06628,2.06628,2.06524,2.06563,11701464.0
2006-01-19 10:58:00,2.06558,2.06558,2.06472,2.06491,2901094.0
2006-01-19 10:59:00,2.06513,2.06513,2.06449,2.06449,2971945.0
2006-01-19 11:00:00,2.06408,2.06409,2.06329,2.06329,4163086.0
2006-01-19 11:01:00,2.06345,2.06415,2.06345,2.06415,10592505.0
2006-01-19 11:02:00,2.06434,2.06434,2.06393,2.06393,6642300.0
2006-01-19 11:03:00,2.06391,2.06416,2.06384,2.06386,2733313.0
2006-01-19 11:04:00,2.06359,2.06391,2.06341,2.06391,4871816.0
2006-01-19 11:05:00,2.06377,2.06377,2.0634,2.06343,12695569.0
2006-01-19 11:06:00,2.0634,2.06355,2.06336,2.06344,7980223.0
2006-01-19 11:07:00,2.06348,2.06367,2.0632,2.0632,14740843.0
2006-01-19 11:08:00,2.06302,2.06309,2.06271,2.06309,5940381.0
2006-01-19 11:09:00,2.06318,2.06334,2.06302,2.06302,10190154.0
2006-01-19 11:10:00,2.0629,2.06327,2.06265,2.06299,3754440.0
2006-01-19 11:11:00,2.06326,2.06345,2.06326,2.06338,1190971.0
2006-01-19 11:12:00,2.06359,2.06359,2.06288,2.06288,3672476.0
2006-01-19 11:13:00,2.06264,2.0631,2.06264,2.0631,1952003.0
2006-01-19 11:14:00,2.06326,2.06326,2.06302,2.06326,6483983.0
2006-01-19 11:15:00,2.06317,2.06393,2.06317,2.06385,3218868.0
2006-01-19 11:16:00,2.06398,2.06447,2.0637,2.06447,4015095.0
2006-01-19 11:17:00,2.06437,2.06437,2.06411,2.06411,3155570.0
2006-01-19 11:18:00,2.06408,2.06408,2.06397,2.06399,1651154.0
2006-01-19 11:19:00,2.06411,2.06411,2.06382,2.06384,2649885.0
2006-01-19 11:20:00,2.06385,2.06385,2.06335,2.06377,5171668.0
2006-01-19 11:21:00,2.06365,2.06384,2.06357,2.06367,18426706.0
2006-01-19 11:22:00,2.06373,2.06435,2.06364,2.06435,5341271.0
2006-01-19 11:23:00,2.06466,2.06476,2.06463,2.06466,16364074.0
2006-01-19 11:24:00,2.06427,2.06453,2.06384,2.06453,10910281.0
2006-01-19 11:25:00,2.06454,2.06487,2.06454,2.06487,2077059.0
2006-01-19 11:26:00,2.06471,2.06498,2.06466,2.06466,3586021.0
2006-01-19 11:27:00,2.06484,2.06484,2.06423,2.06458,26161789.0
2006-01-19 11:28:00,2.06432,2.06432,2.06374,2.06387,2349039.0
2006-01-19 11:29:00,2.06405,2.06419,2.06375,2.06413,9279130.0
2006-01-19 11:30:00,2.06409,2.06409,2.06377,2.06379,13160392.0
2006-01-19 11:31:00,2.06367,2.06396,2.06367,2.06396,7847819.0
2006-01-19 11:32:00,2.06396,2.0647,2.06396,2.06462,2529253.0
2006-01-19 11:33:00,2.06473,2.06498,2.06473,2.06498,14896416.0
2006-01-19 11:34:00,2.06496,2.06496,2.0645,2.06455,21736932.0
2006-01-19 11:35:00,2.06484,2.06505,2.06467,2.06505,6961767.0
2006-01-19 11:36:00,2.06461,2.06511,2.06461,2.06511,438648.0
2006-01-19 11:37:00,2.06561,2.06567,2.06525,2.06567,8749952.0
2006-01-19 11:38:00,2.06576,2.06591,2.06569,2.06569,3764314.0
2006-01-19 11:39:00,2.06557,2.06571,2.06528,2.06555,4418696.0
2006-01-19 11:40:00,2.06549,2.06622,2.06549,2.06605,3638193.0
2006-01-19 11:41:00,2.0661,2.06724,2.0661,2.06672,3628326.0
2006-01-19 11:42:00,2.06704,2.06704,2.0662,2.0663,3471573.0
2006-01-19 11:43:00,2.06624,2.06633,2.06614,2.06621,16639396.0
2006-01-19 11:44:00,2.06611,2.06613,2.06592,2.0661,8757733.0
2006-01-19 11:45:00,2.06602,2.06622,2.06602,2.06619,1540915.0
2006-01-19 11:46:00,2.0663,2.0663,2.06587,2.06587,13774692.0
2006-01-19 11:47:00,2.06562,2.06575,2.06559,2.0656,2204609.0
2006-01-19 11:48:00,2.0656,2.06573,2.0656,2.06573,1113838.0
2006-01-19 11:49:00,2.06575,2.06575,2.06536,2.06536,10579644.0
2006-01-19 11:50:00,2.06549,2.06587,2.06549,2.06569,3799737.0
2006-01-19 11:51:00,2.06566,2.0661,2.06549,2.06583,10838352.0
2006-01-19 11:52:00,2.06574,2.0663,2.06574,2.06622,2431061.0
2006-01-19 11:53:00,2.06639,2.06671,2.06624,2.06652,30664744.0
2006-01-19 11:54:00,2.06653,2.06794,2.06653,2.06794,14340901.0
2006-01-19 11:55:00,2.06794,2.06825,2.06794,2.06812,2148476.0
2006-01-19 11:56:00,2.06819,2.06838,2.06796,2.06827,1937515.0
2006-01-19 11:57:00,2.06834,2.06876,2.06834,2.06876,10462690.0
2006-01-19 11:58:00,2.06909,2.07012,2.06883,2.07012,2997459.0
2006-01-19 11:59:00,2.07023,2.07037,2.06981,2.07021,5422418.0
2006-01-19 12:00:00,2.0702,2.0702,2.06873,2.06874,8840917.0
2006-01-19 12:01:00,2.06909,2.06909,2.06826,2.06861,3740541.0
2006-01-19 12:02:00,2.06876,2.06876,2.0679,2.0679,3952190.0
2006-01-19 12:03:00,2.06754,2.06786,2.06739,2.06786,3989166.0
2006-01-19 12:04:00,2.06759,2.06903,2.06759,2.06903,8605336.0
2006-01-19 12:05:00,2.06875,2.06895,2.06865,2.06894,1511215.0
2006-01-19 12:06:00,2.06943,2.07005,2.06943,2.06954,3159406.0
2006-01-19 12:07:00,2.06974,2.07053,2.06974,2.07039,740932.0
2006-01-19 12:08:00,2.07023,2.07023,2.06958,2.07008,5766210.0
2006-01-19 12:09:00,2.0699,2.0699,2.0693,2.06967,3721290.0
2006-01-19 12:10:00,2.06956,2.06956,2.06877,2.06877,4842082.0
2006-01-19 12:11:00,2.06906,2.06926,2.06897,2.06897,4084700.0
2006-01-19 12:12:00,2.06898,2.0693,2.06898,2.0693,9668125.0
2006-01-19 12:13:00,2.06948,2.06948,2.06912,2.06918,2799623.0
2006-01-19 12:14:00,2.0692,2.06949,2.0692,2.06935,3340156.0
2006-01-19 12:15:00,2.06941,2.0695,2.06918,2.0695,5099994.0
2006-01-19 12:16:00,2.06967,2.06998,2.06959,2.06959,1723072.0
2006-01-19 12:17:00,2.0695,2.0695,2.06898,2.06942,1300337.0
2006-01-19 12:18:00,2.06916,2.06916,2.06845,2.06862,1379984.0
2006-01-19 12:19:00,2.06877,2.06915,2.06877,2.06889,5810153.0
2006-01-19 12:20:00,2.06859,2.06915,2.06859,2.06915,1260179.0
2006-01-19 12:21:00,2.06917,2.06962,2.06917,2.06926,680660.0
2006-01-19 12:22:00,2.06947,2.06947,2.06915,2.06947,2943595.0
2006-01-19 12:23:00,2.06947,2.07055,2.06947,2.07007,2837354.0
2006-01-19 12:24:00,2.0706,2.0706,2.07024,2.07058,10414867.0
2006-01-19 12:25:00,2.07088,2.07088,2.07042,2.07047,5165875.0
2006-01-19 12:26:00,2.07061,2.07092,2.07018,2.07092,3215486.0
2006-01-19 12:27:00,2.07108,2.0713,2.07027,2.07065,8492911.0
2006-01-19 12:28:00,2.07056,2.07056,2.06961,2.06961,1355465.0
2006-01-19 12:29:00,2.06966,2.06974,2.06924,2.0694,3657394.0
2006-01-19 12:30:00,2.06944,2.06957,2.06936,2.06936,5669471.0
2006-01-19 12:31:00,2.06935,2.0696,2.06912,2.06912,3503145.0
2006-01-19 12:32:00,2.06918,2.06932,2.06915,2.06919,14140139.0
2006-01-19 12:33:00,2.06924,2.0694,2.06895,2.0694,9482649.0
2006-01-19 12:34:00,2.06945,2.07041,2.06945,2.07041,9484239.0
2006-01-19 12:35:00,2.07034,2.07034,2.06918,2.06918,3625018.0
2006-01-19 12:36:00,2.06923,2.0697,2.06907,2.06907,12446050.0
2006-01-19 12:37:00,2.06927,2.06927,2.06895,2.06895,3054287.0
2006-01-19 12:39:00,2.06868,2.06935,2.06868,2.06935,2199429.0
2006-01-19 12:40:00,2.06912,2.0698,2.06912,2.0698,5658329.0
2006-01-19 12:41:00,2.0699,2.07013,2.06977,2.07013,9970943.0
2006-01-19 12:42:00,2.0701,2.0703,2.06988,2.0703,2985870.0
2006-01-19 12:43:00,2.07044,2.07059,2.07042,2.07059,5038527.0
2006-01-19 12:44:00,2.07054,2.07054,2.0704,2.0704,4681763.0
2006-01-19 12:45:00,2.0704,2.07053,2.07027,2.07027,2219669.0
2006-01-19 12:46:00,2.07018,2.07059,2.07018,2.07059,7120223.0
2006-01-19 12:47:00,2.0703,2.0706,2.07027,2.0705,4791643.0
2006-01-19 12:48:00,2.07057,2.07058,2.07042,2.07047,3339722.0
2006-01-19 12:49:00,2.07062,2.0708,2.07062,2.07062,9684331.0
2006-01-19 12:50:00,2.07079,2.07079,2.07041,2.07041,5347465.0
2006-01-19 12:51:00,2.07036,2.07052,2.07018,2.07018,3900473.0
2006-01-19 12:52:00,2.07006,2.07006,2.06953,2.06974,4545163.0
2006-01-19 12:53:00,2.07007,2.07007,2.06978,2.06978,4181050.0
2006-01-19 12:54:00,2.0698,2.0698,2.06908,2.06908,5703685.0
2006-01-19 12:55:00,2.06904,2.06904,2.06847,2.06872,7114230.0
2006-01-19 12:56:00,2.06856,2.06856,2.06799,2.0683,5598063.0
2006-01-19 12:57:00,2.06802,2.06802,2.06763,2.06763,10657767.0
2006-01-19 12:58:00,2.06751,2.06751,2.06725,2.06737,2226021.0
2006-01-19 12:59:00,2.06753,2.06753,2.06707,2.06742,7069297.0
2006-01-19 13:00:00,2.06742,2.06742,2.06692,2.06699,1904499.0
2006-01-19 13:01:00,2.06697,2.0673,2.06673,2.0673,16363956.0
2006-01-19 13:02:00,2.0673,2.06781,2.0673,2.06756,5195417.0
2006-01-19 13:03:00,2.06721,2.06729,2.06707,2.06707,7037802.0
2006-01-19 13:04:00,2.06692,2.06701,2.0668,2.0668,14942579.0
2006-01-19 13:05:00,2.06698,2.06717,2.06679,2.06717,1827926.0
2006-01-19 13:06:00,2.06729,2.06729,2.067,2.067,26084790.0
2006-01-19 13:07:00,2.06697,2.06703,2.06651,2.06651,13203698.0
2006-01-19 13:08:00,2.06667,2.06683,2.06645,2.06683,2214090.0
2006-01-19 13:09:00,2.06681,2.06681,2.06637,2.06649,4481060.0
2006-01-19 13:10:00,2.06666,2.06666,2.06607,2.06607,4816713.0
2006-01-19 13:11:00,2.06566,2.06624,2.06566,2.06624,5063015.0
2006-01-19 13:12:00,2.0664,2.06658,2.06618,2.06658,8316626.0
2006-01-19 13:13:00,2.06636,2.06646,2.06635,2.06636,1405882.0
2006-01-19 13:14:00,2.06639,2.06654,2.06639,2.06645,3184692.0
2006-01-19 13:15:00,2.06684,2.06696,2.06674,2.06674,1676190.0
2006-01-19 13:16:00,2.06652,2.06665,2.06624,2.06624,9917904.0
2006-01-19 13:17:00,2.06624,2.06649,2.06624,2.06631,20655919.0
2006-01-19 13:18:00,2.06628,2.06628,2.06614,2.06624,6738458.0
2006-01-19 13:19:00,2.06613,2.06613,2.06562,2.0658,4998231.0
2006-01-19 13:20:00,2.0658,2.06601,2.0658,2.0659,14972214.0
2006-01-19 13:21:00,2.06592,2.06596,2.0658,2.06589,2522949.0
2006-01-19 13:22:00,2.06603,2.06603,2.06568,2.06568,1643318.0
2006-01-19 13:23:00,2.0658,2.06598,2.06563,2.06598,3126722.0
2006-01-19 13:24:00,2.0659,2.06602,2.06583,2.06583,14016810.0
2006-01-19 13:25:00,2.06596,2.06596,2.06584,2.06584,1077903.0
2006-01-19 13:26:00,2.06577,2.06592,2.06572,2.06592,15528855.0
2006-01-19 13:27:00,2.06572,2.06604,2.06572,2.06604,2726917.0
2006-01-19 13:28:00,2.06621,2.06621,2.06593,2.06613,3058304.0
2006-01-19 13:29:00,2.06636,2.06686,2.06636,2.06665,7537183.0
2006-01-19 13:30:00,2.06671,2.06671,2.06653,2.06653,6480582.0
2006-01-19 13:31:00,2.06677,2.06677,2.06606,2.06606,3733740.0
2006-01-19 13:32:00,2.06626,2.06692,2.06626,2.06669,4048841.0
2006-01-19 13:33:00,2.06671,2.06682,2.06618,2.06682,431166.0
2006-01-19 13:34:00,2.06688,2.06781,2.06688,2.0678,482611.0
2006-01-19 13:35:00,2.06763,2.06763,2.06685,2.06693,8240791.0
2006-01-19 13:36:00,2.06675,2.06734,2.06675,2.06734,4523307.0
2006-01-19 13:37:00,2.06707,2.06741,2.06679,2.06741,3158256.0
2006-01-19 13:38:00,2.06742,2.06821,2.06735,2.06821,2256081.0
2006-01-19 13:39:00,2.06856,2.06906,2.06856,2.06884,6320266.0
2006-01-19 13:40:00,2.06943,2.06981,2.06943,2.06981,299043.0
2006-01-19 13:41:00,2.06991,2.06991,2.06977,2.06984,11404577.0
2006-01-19 13:42:00,2.06988,2.06988,2.06944,2.06944,4660361.0
2006-01-19 13:43:00,2.06956,2.06974,2.06956,2.06963,772384.0
2006-01-19 13:44:00,2.06923,2.0697,2.06923,2.0694,725497.0
2006-01-19 13:45:00,2.06943,2.06943,2.06916,2.06917,8428329.0
2006-01-19 13:46:00,2.06935,2.06952,2.06934,2.06938,2641650.0
2006-01-19 13:47:00,2.0691,2.06933,2.06858,2.06858,14833297.0
2006-01-19 13:48:00,2.06856,2.06902,2.06856,2.06885,6633849.0
2006-01-19 13:49:00,2.06885,2.06924,2.06885,2.06924,2022180.0
2006-01-19 13:50:00,2.06911,2.06943,2.06911,2.06943,5369000.0
2006-01-19 13:51:00,2.06911,2.06914,2.06889,2.06889,2497981.0
2006-01-19 13:52:00,2.06886,2.06953,2.06874,2.0692,1808066.0
2006-01-19 13:53:00,2.06917,2.06936,2.06894,2.06894,19919692.0
2006-01-19 13:54:00,2.06845,2.06863,2.06836,2.06859,4384870.0
2006-01-19 13:55:00,2.0686,2.0686,2.06836,2.06841,4768016.0
2006-01-19 13:56:00,2.0686,2.06891,2.0686,2.06891,15680925.0
2006-01-19 13:57:00,2.06876,2.06893,2.06876,2.06876,3326085.0
2006-01-19 13:58:00,2.06887,2.06887,2.06867,2.06867,631736.0
2006-01-19 13:59:00,2.06863,2.06863,2.06815,2.06854,1264444.0
2006-01-19 14:00:00,2.06897,2.06897,2.06834,2.0688,1737728.0
2006-01-19 14:01:00,2.06875,2.06875,2.06815,2.06825,9474885.0
2006-01-19 14:02:00,2.06835,2.06855,2.06818,2.06835,700231.0
2006-01-19 14:03:00,2.06821,2.06838,2.06816,2.06816,12640155.0
2006-01-19 14:04:00,2.06804,2.06867,2.06804,2.06867,2867496.0
2006-01-19 14:05:00,2.06897,2.06981,2.06897,2.06981,32547476.0
2006-01-19 14:06:00,2.06961,2.06961,2.06941,2.06952,12432614.0
2006-01-19 14:07:00,2.06952,2.06983,2.06952,2.06968,7885903.0
2006-01-19 14:08:00,2.06975,2.06982,2.06948,2.06948,4687648.0
2006-01-19 14:09:00,2.06957,2.0696,2.069,2.069,16256337.0
2006-01-19 14:10:00,2.06898,2.06915,2.06898,2.06915,5143800.0
2006-01-19 14:11:00,2.06901,2.06935,2.06901,2.06924,9538404.0
2006-01-19 14:12:00,2.06932,2.06966,2.06932,2.06955,2167745.0
2006-01-19 14:13:00,2.06922,2.06956,2.06922,2.06956,3436658.0
2006-01-19 14:14:00,2.06951,2.07,2.06951,2.06971,4967020.0
2006-01-19 14:15:00,2.06999,2.07039,2.06982,2.07039,4728853.0
2006-01-19 14:16:00,2.07029,2.07067,2.07004,2.07048,4072946.0
2006-01-19 14:17:00,2.07048,2.07068,2.07031,2.07031,6224355.0
2006-01-19 14:18:00,2.07042,2.07042,2.06983,2.06983,11561375.0
2006-01-19 14:19:00,2.06965,2.07002,2.06965,2.06983,18292369.0
2006-01-19 14:20:00,2.0695,2.07017,2.0695,2.07004,13215856.0
2006-01-19 14:21:00,2.0699,2.07015,2.06985,2.06985,11613617.0
2006-01-19 14:22:00,2.06957,2.06968,2.06947,2.06947,8514727.0
2006-01-19 14:23:00,2.06936,2.06962,2.06924,2.06962,15569406.0
2006-01-19 14:24:00,2.06979,2.06979,2.0692,2.0692,1642863.0
2006-01-19 14:25:00,2.06898,2.06913,2.0686,2.0686,4018052.0
2006-01-19 14:26:00,2.06878,2.06878,2.0684,2.0684,3168076.0
2006-01-19 14:27:00,2.0685,2.06891,2.06834,2.06858,3431136.0
2006-01-19 14:28:00,2.06847,2.06847,2.0682,2.0682,1893730.0
2006-01-19 14:29:00,2.06832,2.06832,2.06773,2.06773,1486824.0
2006-01-19 14:30:00,2.06811,2.06811,2.06747,2.06782,9923024.0
2006-01-19 14:31:00,2.06787,2.06787,2.06738,2.06738,4074718.0
2006-01-19 14:32:00,2.06747,2.0676,2.06742,2.0675,1924227.0
2006-01-19 14:33:00,2.06745,2.06745,2.06691,2.06717,1851101.0
2006-01-19 14:34:00,2.06715,2.06738,2.067,2.067,10774526.0
2006-01-19 14:35:00,2.067,2.06712,2.06699,2.06699,1287074.0
2006-01-19 14:36:00,2.06633,2.06633,2.06542,2.06542,4351986.0
2006-01-19 14:37:00,2.06533,2.06629,2.06533,2.06629,10074910.0
2006-01-19 14:38:00,2.066,2.06652,2.06596,2.06652,9687619.0
2006-01-19 14:39:00,2.06669,2.06669,2.06638,2.06653,3473281.0
2006-01-19 14:40:00,2.06676,2.06676,2.06641,2.06667,7484078.0
2006-01-19 14:41:00,2.06671,2.06671,2.06601,2.06601,1024999.0
2006-01-19 14:42:00,2.06609,2.06636,2.06609,2.06612,866173.0
2006-01-19 14:43:00,2.06601,2.06616,2.06589,2.06616,3224730.0
2006-01-19 14:44:00,2.06576,2.0659,2.0655,2.0659,1731965.0
2006-01-19 14:45:00,2.06576,2.066,2.06576,2.06581,22747157.0
2006-01-19 14:46:00,2.06576,2.06602,2.06548,2.06548,13913752.0
2006-01-19 14:47:00,2.06551,2.06556,2.0651,2.06556,1181089.0
2006-01-19 14:48:00,2.06554,2.06561,2.06544,2.0656,2986182.0
2006-01-19 14:49:00,2.06591,2.06591,2.06503,2.06503,3102765.0
2006-01-19 14:50:00,2.06477,2.06477,2.06447,2.06472,9511585.0
2006-01-19 14:51:00,2.06519,2.06534,2.06507,2.06533,10033265.0
2006-01-19 14:52:00,2.06527,2.06542,2.0648,2.06542,15284428.0
2006-01-19 14:53:00,2.0653,2.06552,2.0653,2.0655,23822880.0
2006-01-19 14:54:00,2.06572,2.06611,2.06572,2.06611,4972442.0
2006-01-19 14:55:00,2.06614,2.06616,2.06583,2.06583,6358398.0
2006-01-19 14:56:00,2.06588,2.06588,2.06523,2.06523,1638462.0
2006-01-19 14:57:00,2.06514,2.06598,2.06514,2.06598,2883577.0
2006-01-19 14:58:00,2.06577,2.06623,2.06577,2.06623,27946843.0
2006-01-19 14:59:00,2.06592,2.06596,2.06582,2.06582,12599671.0
2006-01-19 15:00:00,2.06532,2.06559,2.06501,2.06519,9070471.0
2006-01-19 15:01:00,2.06496,2.06555,2.06496,2.06554,27052945.0
2006-01-19 15:02:00,2.06575,2.06575,2.06507,2.06507,14634562.0
2006-01-19 15:03:00,2.06507,2.06515,2.06498,2.06515,8549810.0
2006-01-19 15:04:00,2.06511,2.06529,2.06504,2.06529,13291348.0
2006-01-19 15:05:00,2.0652,2.06541,2.06513,2.06528,2393119.0
2006-01-19 15:06:00,2.06527,2.06542,2.06508,2.06542,6870065.0
2006-01-19 15:07:00,2.06558,2.06599,2.06557,2.06583,12254812.0
2006-01-19 15:08:00,2.06563,2.06584,2.06551,2.06584,4661352.0
2006-01-19 15:09:00,2.06565,2.06594,2.06557,2.06557,9007752.0
2006-01-19 15:10:00,2.06544,2.06568,2.0653,2.06552,9085039.0
2006-01-19 15:11:00,2.06565,2.06616,2.06565,2.06616,6827881.0
2006-01-19 15:12:00,2.06631,2.06715,2.06631,2.06715,8989434.0
2006-01-19 15:13:00,2.06719,2.06738,2.06719,2.06738,9231858.0
2006-01-19 15:14:00,2.06732,2.06778,2.06732,2.06764,10173408.0
2006-01-19 15:15:00,2.06768,2.06768,2.06693,2.06693,1125931.0
2006-01-19 15:16:00,2.06731,2.06762,2.06731,2.06762,2866400.0
2006-01-19 15:17:00,2.06758,2.06778,2.06747,2.06778,3333072.0
2006-01-19 15:18:00,2.06805,2.0682,2.06791,2.0682,8270399.0
2006-01-19 15:19:00,2.06847,2.06859,2.06786,2.06786,1323308.0
2006-01-19 15:20:00,2.06826,2.06887,2.06826,2.06841,8330363.0
2006-01-19 15:21:00,2.06847,2.06872,2.06838,2.06846,4513168.0
2006-01-19 15:22:00,2.06883,2.0695,2.06883,2.06938,15324571.0
2006-01-19 15:23:00,2.06946,2.07042,2.06946,2.06995,8236789.0
2006-01-19 15:24:00,2.07,2.07,2.06915,2.06948,4540354.0
2006-01-19 15:25:00,2.06971,2.06974,2.06948,2.06948,2063230.0
2006-01-19 15:26:00,2.06908,2.06908,2.06854,2.06865,3920345.0
2006-01-19 15:27:00,2.06878,2.06947,2.06878,2.06947,9762504.0
2006-01-19 15:28:00,2.06954,2.06977,2.06932,2.06977,9490528.0
2006-01-19 15:29:00,2.06992,2.06998,2.0698,2.06998,3757218.0
2006-01-19 15:30:00,2.0696,2.0696,2.06861,2.06874,1907179.0
2006-01-19 15:31:00,2.06857,2.06857,2.06793,2.06838,3428772.0
2006-01-19 15:32:00,2.06809,2.06827,2.0673,2.0673,2547825.0
2006-01-19 15:33:00,2.06768,2.06778,2.06718,2.06747,4367152.0
2006-01-19 15:34:00,2.06745,2.06745,2.06669,2.06719,3088519.0
2006-01-19 15:35:00,2.06705,2.06707,2.06613,2.06613,2211195.0
2006-01-19 15:36:00,2.0661,2.06626,2.06593,2.06626,8897486.0
2006-01-19 15:37:00,2.06651,2.06673,2.06642,2.06648,10220405.0
2006-01-19 15:38:00,2.06648,2.06685,2.06648,2.06684,4677251.0
2006-01-19 15:39:00,2.06677,2.06679,2.06634,2.06634,6054959.0
2006-01-19 15:40:00,2.06643,2.06649,2.06593,2.06593,16143688.0
2006-01-19 15:41:00,2.06558,2.0661,2.06558,2.06596,2963399.0
2006-01-19 15:42:00,2.06578,2.06619,2.06578,2.06584,14265996.0
2006-01-19 15:43:00,2.06587,2.06646,2.06587,2.06593,3709088.0
2006-01-19 15:44:00,2.06588,2.06609,2.06576,2.06609,5251119.0
2006-01-19 15:45:00,2.0662,2.0662,2.06597,2.06617,3251510.0
2006-01-19 15:46:00,2.0659,2.0659,2.06559,2.06583,14682613.0
2006-01-19 15:47:00,2.06585,2.06585,2.06532,2.06538,13792985.0
2006-01-19 15:48:00,2.06549,2.06599,2.0653,2.06599,11488493.0
2006-01-19 15:49:00,2.06606,2.06617,2.06571,2.06615,23215185.0
2006-01-19 15:50:00,2.06619,2.06624,2.06613,2.06613,7837145.0
2006-01-19 15:51:00,2.06613,2.06648,2.06613,2.06634,12574668.0
2006-01-19 15:52:00,2.06634,2.06634,2.06622,2.06634,4313247.0
2006-01-19 15:53:00,2.06627,2.06627,2.06593,2.06593,5748196.0
2006-01-19 15:54:00,2.06605,2.06619,2.06605,2.06619,6155678.0
2006-01-19 15:55:00,2.06609,2.06615,2.06583,2.06583,3927917.0
2006-01-19 15:56:00,2.06601,2.06649,2.06601,2.06637,2486398.0
2006-01-19 15:57:00,2.06649,2.06666,2.06633,2.06653,10296891.0
2006-01-19 15:58:00,2.06667,2.06693,2.06667,2.06671,14238931.0
2006-01-19 15:59:00,2.06669,2.06729,2.06669,2.06718,4113561.0
2006-01-19 16:00:00,2.06707,2.06707,2.06673,2.06705,8487738.0
2006-01-19 16:01:00,2.06742,2.06751,2.067,2.067,3892164.0
2006-01-19 16:02:00,2.06719,2.06719,2.06699,2.06707,1080523.0
2006-01-19 16:03:00,2.06718,2.06736,2.067,2.06736,17702272.0
2006-01-19 16:04:00,2.06705,2.06737,2.06685,2.06737,9383927.0
2006-01-19 16:05:00,2.06702,2.06735,2.06692,2.06692,681165.0
2006-01-19 16:06:00,2.06665,2.06665,2.06619,2.06619,17847241.0
2006-01-19 16:07:00,2.0664,2.06647,2.06626,2.06643,1796319.0
2006-01-19 16:08:00,2.06655,2.06655,2.06593,2.06602,893591.0
2006-01-19 16:09:00,2.06607,2.06649,2.06595,2.06625,14132262.0
2006-01-19 16:10:00,2.06631,2.06673,2.06613,2.06673,5981933.0
2006-01-19 16:11:00,2.06649,2.0667,2.06605,2.06605,8165389.0
2006-01-19 16:12:00,2.06634,2.06634,2.06577,2.06582,1997513.0
2006-01-19 16:13:00,2.06587,2.06587,2.06555,2.06565,3323746.0
2006-01-19 16:14:00,2.06563,2.06604,2.06549,2.06604,7843961.0
2006-01-19 16:15:00,2.06596,2.06639,2.06596,2.06623,8326133.0
2006-01-19 16:16:00,2.06611,2.06611,2.06562,2.06562,1446269.0
2006-01-19 16:17:00,2.06575,2.06575,2.06541,2.06559,3102989.0
2006-01-19 16:18:00,2.06559,2.06606,2.06555,2.06555,3875789.0
2006-01-19 16:19:00,2.06571,2.06572,2.06556,2.06572,1579886.0
2006-01-19 16:20:00,2.06549,2.06563,2.06538,2.06555,3680087.0
2006-01-19 16:21:00,2.06537,2.06537,2.06517,2.06519,4289190.0
2006-01-19 16:22:00,2.06525,2.06577,2.06525,2.06562,3453860.0
2006-01-19 16:23:00,2.06534,2.06555,2.06519,2.06529,8329093.0
2006-01-19 16:24:00,2.06544,2.06573,2.06502,2.06551,2624674.0
2006-01-19 16:25:00,2.06536,2.06536,2.06496,2.06496,7413263.0
2006-01-19 16:26:00,2.06481,2.06485,2.06441,2.06485,4335035.0
2006-01-19 16:27:00,2.06458,2.06461,2.06421,2.06444,9240063.0
2006-01-19 16:28:00,2.06421,2.06429,2.0639,2.06429,10257285.0
2006-01-19 16:29:00,2.06429,2.06453,2.0642,2.06427,2993106.0
2006-01-19 16:31:00,2.06438,2.06472,2.06435,2.06441,6730586.0
2006-01-19 16:32:00,2.06408,2.06408,2.06372,2.06372,199603.0
2006-01-19 16:33:00,2.06332,2.0637,2.06332,2.0637,7552623.0
2006-01-19 16:34:00,2.06385,2.06385,2.06296,2.06296,3897573.0
2006-01-19 16:35:00,2.0632,2.0632,2.06209,2.06209,2378177.0
2006-01-19 16:36:00,2.06159,2.06175,2.06159,2.06159,8648889.0
2006-01-19 16:37:00,2.06139,2.06167,2.0613,2.06149,15979806.0
2006-01-19 16:38:00,2.06171,2.06175,2.06156,2.06175,8429210.0
2006-01-19 16:39:00,2.06188,2.06244,2.0618,2.06204,7566064.0
2006-01-19 16:40:00,2.06197,2.06244,2.06197,2.06228,1495437.0
2006-01-19 16:41:00,2.06207,2.06249,2.06207,2.06238,3692920.0
2006-01-19 16:42:00,2.0626,2.0626,2.06225,2.06259,7598998.0
2006-01-19 16:43:00,2.06292,2.06298,2.06262,2.06262,5636090.0
2006-01-19 16:44:00,2.06241,2.06241,2.06193,2.06193,732809.0
2006-01-19 16:45:00,2.06186,2.06259,2.06186,2.06206,11963972.0
2006-01-19 16:46:00,2.06213,2.06223,2.06144,2.06144,16499228.0
2006-01-19 16:47:00,2.06095,2.06095,2.06039,2.06039,22856036.0
2006-01-19 16:48:00,2.05985,2.06007,2.05948,2.05948,12050775.0
2006-01-19 16:49:00,2.05975,2.06033,2.05975,2.06033,27840255.0
2006-01-19 16:50:00,2.06063,2.06089,2.06051,2.06089,3375807.0
2006-01-19 16:51:00,2.06106,2.06116,2.06082,2.06116,10221961.0
2006-01-19 16:52:00,2.06127,2.06146,2.06096,2.06129,7924832.0
2006-01-19 16:53:00,2.06163,2.06182,2.06163,2.06171,13894355.0
2006-01-19 16:54:00,2.06177,2.06184,2.06092,2.06092,18932325.0
2006-01-19 16:55:00,2.06099,2.06099,2.06045,2.06045,3601962.0
2006-01-19 16:56:00,2.06064,2.06125,2.06062,2.06125,1063300.0
2006-01-19 16:57:00,2.06137,2.06193,2.06137,2.06193,2011281.0
2006-01-19 16:58:00,2.0621,2.06254,2.0617,2.06227,6277135.0
2006-01-19 16:59:00,2.0621,2.0621,2.06149,2.06186,3333895.0
2006-01-19 17:00:00,2.06163,2.0618,2.06111,2.0618,10235762.0
2006-01-19 17:01:00,2.0617,2.06228,2.0617,2.06211,21351421.0
2006-01-19 17:02:00,2.06186,2.06186,2.0616,2.0616,10368831.0
2006-01-19 17:03:00,2.06156,2.06156,2.06068,2.06086,1725493.0
2006-01-19 17:04:00,2.06094,2.06094,2.05977,2.05992,5572048.0
2006-01-19 17:05:00,2.06016,2.06016,2.05976,2.05976,597253.0
2006-01-19 17:06:00,2.05984,2.05999,2.05881,2.05881,9289367.0
2006-01-19 17:07:00,2.05872,2.05966,2.05872,2.05966,951932.0
2006-01-19 17:08:00,2.05976,2.06,2.05971,2.06,6958514.0
2006-01-19 17:09:00,2.06011,2.06137,2.0601,2.06137,9572693.0
2006-01-19 17:10:00,2.06133,2.06153,2.06115,2.06115,3904881.0
2006-01-19 17:11:00,2.06095,2.06095,2.06035,2.06092,4534984.0
2006-01-19 17:12:00,2.06107,2.06164,2.06099,2.06164,7037327.0
2006-01-19 17:13:00,2.06174,2.06174,2.06104,2.06104,4362761.0
2006-01-19 17:14:00,2.06143,2.06143,2.06093,2.06093,1883061.0
2006-01-19 17:15:00,2.06128,2.0618,2.06128,2.06151,5327170.0
2006-01-19 17:16:00,2.06119,2.06181,2.06112,2.06181,17332308.0
2006-01-19 17:17:00,2.06202,2.06202,2.06155,2.0619,17814567.0
2006-01-19 17:18:00,2.06151,2.06228,2.06151,2.06207,1042822.0
2006-01-19 17:19:00,2.06209,2.06209,2.06135,2.06135,750857.0
2006-01-19 17:20:00,2.06133,2.06151,2.06125,2.06125,3728319.0
2006-01-19 17:21:00,2.06139,2.06157,2.06134,2.06135,14610299.0
2006-01-19 17:22:00,2.06119,2.06148,2.06117,2.06131,15301437.0
2006-01-19 17:23:00,2.06141,2.06202,2.06135,2.06202,3197257.0
2006-01-19 17:24:00,2.0618,2.0619,2.06147,2.06148,12743163.0
2006-01-19 17:25:00,2.0615,2.06163,2.06092,2.06092,12019562.0
2006-01-19 17:26:00,2.06138,2.06167,2.06138,2.06163,7531425.0
2006-01-19 17:27:00,2.06227,2.06259,2.06217,2.06236,5660177.0
2006-01-19 17:28:00,2.06233,2.06242,2.06204,2.06242,3560414.0
2006-01-19 17:29:00,2.06259,2.06324,2.06259,2.0629,14166775.0
2006-01-19 17:30:00,2.06279,2.06291,2.0625,2.0625,11638475.0
2006-01-19 17:31:00,2.06252,2.06254,2.06202,2.06202,15400757.0
2006-01-19 17:32:00,2.06205,2.06205,2.06181,2.06184,2218399.0
2006-01-19 17:33:00,2.06187,2.06298,2.06187,2.06298,929883.0
2006-01-19 17:34:00,2.0634,2.06354,2.0634,2.06354,4232537.0
2006-01-19 17:35:00,2.06346,2.06422,2.06346,2.06422,17003142.0
2006-01-19 17:36:00,2.0643,2.06526,2.0643,2.06526,3409808.0
2006-01-19 17:37:00,2.0651,2.0651,2.06479,2.06507,14671522.0
2006-01-19 17:38:00,2.06494,2.06525,2.06478,2.06501,5113531.0
2006-01-19 17:39:00,2.06493,2.06493,2.06444,2.06444,1386653.0
2006-01-19 17:40:00,2.06434,2.06434,2.0637,2.0637,3364923.0
2006-01-19 17:41:00,2.0637,2.0637,2.06209,2.06209,25716328.0
2006-01-19 17:42:00,2.06233,2.06239,2.06177,2.06189,20220025.0
2006-01-19 17:43:00,2.0619,2.0619,2.06135,2.0615,4575951.0
2006-01-19 17:44:00,2.06133,2.06137,2.06085,2.06085,4399207.0
2006-01-19 17:45:00,2.06084,2.06084,2.0599,2.06039,2402369.0
2006-01-19 17:46:00,2.06054,2.06125,2.06054,2.06125,3273482.0
2006-01-19 17:47:00,2.06132,2.06136,2.06053,2.06136,322106.0
2006-01-19 17:48:00,2.06087,2.06087,2.06033,2.06063,1179735.0
2006-01-19 17:49:00,2.06062,2.06062,2.06019,2.06038,3840320.0
2006-01-19 17:50:00,2.06048,2.06078,2.05992,2.05992,4200765.0
2006-01-19 17:51:00,2.06016,2.06016,2.06004,2.06004,23773062.0
2006-01-19 17:52:00,2.06007,2.06024,2.06001,2.06023,4221977.0
2006-01-19 17:53:00,2.06034,2.06056,2.06034,2.06044,2191983.0
2006-01-19 17:54:00,2.06089,2.06104,2.06075,2.06075,9068564.0
2006-01-19 17:55:00,2.06078,2.06078,2.05997,2.05997,1233605.0
2006-01-19 17:56:00,2.06028,2.06028,2.05993,2.06013,2632820.0
2006-01-19 17:57:00,2.06048,2.0612,2.06048,2.0612,2610009.0
2006-01-19 17:58:00,2.06102,2.06179,2.06102,2.06114,4632492.0
2006-01-19 17:59:00,2.06123,2.06123,2.06112,2.06112,120870.0
2006-01-19 18:00:00,2.06105,2.06105,2.06008,2.06008,2134986.0
2006-01-19 18:01:00,2.0601,2.0603,2.06004,2.06004,15849548.0
2006-01-19 18:02:00,2.05998,2.06033,2.05998,2.06033,2628830.0
2006-01-19 18:03:00,2.06023,2.0608,2.06023,2.06073,4818586.0
2006-01-19 18:04:00,2.06059,2.06059,2.06021,2.06036,4946210.0
2006-01-19 18:05:00,2.06013,2.0608,2.06013,2.0608,2322737.0
2006-01-19 18:06:00,2.06063,2.06086,2.06054,2.06071,13182048.0
2006-01-19 18:07:00,2.06068,2.06068,2.06022,2.06022,7575388.0
2006-01-19 18:08:00,2.06022,2.06121,2.06021,2.06121,11586604.0
2006-01-19 18:09:00,2.06114,2.06114,2.06044,2.06044,2378024.0
2006-01-19 18:10:00,2.06055,2.06055,2.06003,2.06003,9517818.0
2006-01-19 18:11:00,2.05971,2.05971,2.05879,2.05884,13816926.0
2006-01-19 18:12:00,2.05892,2.05916,2.05892,2.05915,5943182.0
2006-01-19 18:13:00,2.05915,2.05915,2.05877,2.05877,101864.0
2006-01-19 18:14:00,2.05874,2.05894,2.05874,2.05874,4205986.0
2006-01-19 18:15:00,2.05823,2.05823,2.05695,2.05695,1400644.0
2006-01-19 18:16:00,2.05688,2.05688,2.05585,2.05595,2499705.0
2006-01-19 18:17:00,2.05596,2.05596,2.05547,2.05547,398184.0
2006-01-19 18:18:00,2.05548,2.05561,2.05506,2.05506,6441875.0
2006-01-19 18:19:00,2.05481,2.05514,2.05417,2.05514,12198058.0
2006-01-19 18:20:00,2.05529,2.05529,2.05459,2.055,4194419.0
2006-01-19 18:21:00,2.05543,2.05545,2.05494,2.05494,758652.0
2006-01-19 18:22:00,2.05451,2.05458,2.05435,2.05441,19203054.0
2006-01-19 18:23:00,2.05426,2.05426,2.05378,2.05378,1220937.0
2006-01-19 18:24:00,2.05315,2.05388,2.05315,2.05388,3376842.0
2006-01-19 18:25:00,2.05416,2.05445,2.05385,2.05445,1473437.0
2006-01-19 18:26:00,2.05458,2.05458,2.05386,2.05417,8267705.0
2006-01-19 18:27:00,2.05449,2.05464,2.05387,2.05387,8996050.0
2006-01-19 18:28:00,2.05399,2.05447,2.05399,2.05415,8234201.0
2006-01-19 18:29:00,2.0542,2.0542,2.05388,2.05398,1265198.0
2006-01-19 18:30:00,2.05388,2.05458,2.05388,2.05458,15535991.0
2006-01-19 18:31:00,2.05446,2.05446,2.05425,2.05425,2218593.0
2006-01-19 18:32:00,2.05409,2.05409,2.05383,2.05386,1162628.0
2006-01-19 18:33:00,2.05406,2.05415,2.05389,2.05415,5842219.0
2006-01-19 18:34:00,2.05424,2.05443,2.05424,2.0543,464188.0
2006-01-19 18:35:00,2.05417,2.05434,2.05391,2.05434,5218780.0
2006-01-19 18:36:00,2.05447,2.05494,2.05447,2.05494,2264590.0
2006-01-19 18:37:00,2.0548,2.0548,2.05418,2.05464,11019029.0
2006-01-19 18:38:00,2.05465,2.05465,2.05456,2.05456,3579844.0
2006-01-19 18:39:00,2.05417,2.05425,2.0536,2.05398,11575897.0
2006-01-19 18:40:00,2.05409,2.05409,2.05325,2.05377,9721834.0
2006-01-19 18:41:00,2.05335,2.05397,2.05335,2.05394,6337029.0
2006-01-19 18:42:00,2.05384,2.05412,2.05384,2.05412,97967.0
2006-01-19 18:43:00,2.05435,2.05467,2.05435,2.05452,6682063.0
2006-01-19 18:44:00,2.05438,2.05459,2.054,2.054,1315648.0
2006-01-19 18:45:00,2.05412,2.05426,2.05367,2.05426,12378809.0
2006-01-19 18:46:00,2.05413,2.05441,2.05411,2.05411,1048921.0
2006-01-19 18:47:00,2.05394,2.05408,2.05393,2.054,6940248.0
2006-01-19 18:48:00,2.05398,2.05401,2.05376,2.05394,8282207.0
2006-01-19 18:49:00,2.05394,2.05394,2.05381,2.05388,2919331.0
2006-01-19 18:50:00,2.05384,2.05384,2.0537,2.05371,9313849.0
2006-01-19 18:51:00,2.05365,2.05393,2.05365,2.05385,5088186.0
2006-01-19 18:52:00,2.05378,2.05408,2.05312,2.05391,1867720.0
2006-01-19 18:53:00,2.05401,2.05422,2.05363,2.05363,1697181.0
2006-01-19 18:54:00,2.05371,2.05371,2.05324,2.05346,1551074.0
2006-01-19 18:55:00,2.05314,2.05343,2.05314,2.0534,8635199.0
2006-01-19 18:56:00,2.05345,2.05345,2.05329,2.05329,1739155.0
2006-01-19 18:57:00,2.05317,2.05343,2.05308,2.05319,18948791.0
2006-01-19 18:58:00,2.05327,2.0535,2.05314,2.0535,2853402.0
2006-01-19 18:59:00,2.05384,2.05384,2.05342,2.05361,4323091.0
2006-01-19 19:00:00,2.05399,2.05407,2.0536,2.0536,11950719.0
2006-01-19 19:01:00,2.05399,2.05399,2.05334,2.05334,282465.0
2006-01-19 19:02:00,2.05311,2.0536,2.05311,2.05313,1887814.0
2006-01-19 19:03:00,2.05326,2.05335,2.05302,2.05312,12005660.0
2006-01-19 19:04:00,2.05311,2.05353,2.0528,2.05283,8851809.0
2006-01-19 19:05:00,2.05302,2.05327,2.05289,2.05289,10697055.0
2006-01-19 19:06:00,2.05327,2.05327,2.05256,2.053,3744933.0
2006-01-19 19:07:00,2.05289,2.05289,2.05193,2.05199,11149261.0
2006-01-19 19:08:00,2.05215,2.05215,2.05111,2.05117,1957338.0
2006-01-19 19:09:00,2.05164,2.05164,2.05094,2.05094,3606267.0
2006-01-19 19:10:00,2.05121,2.05169,2.05121,2.05169,10660129.0
2006-01-19 19:11:00,2.05138,2.05138,2.05032,2.05056,1496254.0
2006-01-19 19:12:00,2.05034,2.05034,2.04998,2.04998,9482882.0
2006-01-19 19:13:00,2.04936,2.04955,2.04905,2.04931,5360767.0
2006-01-19 19:14:00,2.04922,2.04922,2.04852,2.04868,5572708.0
2006-01-19 19:15:00,2.04886,2.04925,2.04865,2.04865,18714234.0
2006-01-19 19:16:00,2.04834,2.04868,2.04834,2.04847,5806299.0
2006-01-19 19:17:00,2.04837,2.04877,2.04837,2.04877,1330022.0
2006-01-19 19:18:00,2.04918,2.04944,2.04916,2.04944,3436517.0
2006-01-19 19:19:00,2.04973,2.04973,2.04933,2.04933,2534239.0
2006-01-19 19:20:00,2.04934,2.04934,2.04862,2.04874,2873389.0
2006-01-19 19:21:00,2.0486,2.0486,2.04802,2.04802,276216.0
2006-01-19 19:22:00,2.04816,2.04816,2.04754,2.04789,1593214.0
2006-01-19 19:23:00,2.04754,2.04798,2.04748,2.04748,9106815.0
2006-01-19 19:24:00,2.04748,2.04782,2.04748,2.04782,3788205.0
2006-01-19 19:25:00,2.04775,2.04814,2.04775,2.048,11772245.0
2006-01-19 19:26:00,2.04843,2.04906,2.04843,2.04896,5663520.0
2006-01-19 19:27:00,2.04924,2.04959,2.04924,2.04945,12756984.0
2006-01-19 19:28:00,2.04935,2.0501,2.04935,2.04977,16820478.0
2006-01-19 19:29:00,2.05003,2.05036,2.05003,2.05033,1096646.0
2006-01-19 19:30:00,2.05029,2.05042,2.05009,2.05041,1207046.0
2006-01-19 19:31:00,2.05041,2.0506,2.05009,2.05058,12563399.0
2006-01-19 19:32:00,2.05033,2.05061,2.0503,2.05035,18614486.0
2006-01-19 19:33:00,2.05044,2.05053,2.05033,2.05033,4150893.0
2006-01-19 19:34:00,2.05033,2.05033,2.04988,2.04988,23865848.0
2006-01-19 19:35:00,2.05001,2.0502,2.04982,2.0502,2740165.0
2006-01-19 19:36:00,2.05009,2.05059,2.05009,2.05059,4783758.0
2006-01-19 19:37:00,2.05058,2.05058,2.05033,2.05035,3273936.0
2006-01-19 19:38:00,2.05033,2.05045,2.05033,2.05039,8223439.0
2006-01-19 19:39:00,2.05041,2.05041,2.05001,2.05011,2513360.0
2006-01-19 19:40:00,2.05026,2.05045,2.0502,2.05024,18173138.0
2006-01-19 19:41:00,2.05012,2.05019,2.05012,2.05019,596749.0
2006-01-19 19:42:00,2.05027,2.05103,2.05027,2.05081,2316824.0
2006-01-19 19:43:00,2.05092,2.05092,2.05013,2.05035,14288478.0
2006-01-19 19:44:00,2.05015,2.05041,2.04959,2.05017,14216794.0
2006-01-19 19:45:00,2.05029,2.05064,2.05029,2.05052,1122653.0
2006-01-19 19:46:00,2.05033,2.05055,2.05033,2.05036,7392196.0
2006-01-19 19:47:00,2.05036,2.05036,2.05023,2.05023,805581.0
2006-01-19 19:48:00,2.05008,2.05008,2.04983,2.04983,8159558.0
2006-01-19 19:49:00,2.04982,2.04982,2.04981,2.04981,795936.0
2006-01-19 19:51:00,2.04999,2.05018,2.04999,2.05018,9358559.0
2006-01-19 19:52:00,2.05017,2.05017,2.04992,2.05012,9142754.0
2006-01-19 19:53:00,2.0499,2.05,2.04973,2.04988,4451786.0
2006-01-19 19:54:00,2.05006,2.05006,2.04959,2.04959,22083427.0
2006-01-19 19:55:00,2.04941,2.04941,2.04933,2.04933,676420.0
2006-01-19 19:56:00,2.04924,2.04924,2.04829,2.04872,6074579.0
2006-01-19 19:57:00,2.0493,2.04938,2.04925,2.0493,1868487.0
2006-01-19 19:58:00,2.04918,2.04918,2.04854,2.04897,2259121.0
2006-01-19 19:59:00,2.04899,2.04899,2.04834,2.04834,478763.0
2006-01-19 20:00:00,2.04833,2.04836,2.04809,2.04809,283257.0
2006-01-19 20:01:00,2.04809,2.04821,2.04805,2.0482,4869882.0
2006-01-19 20:02:00,2.04824,2.04832,2.04824,2.0483,14219740.0
2006-01-19 20:03:00,2.0484,2.0484,2.04801,2.04801,7095670.0
2006-01-19 20:04:00,2.04803,2.04817,2.04798,2.04817,12386432.0
2006-01-19 20:05:00,2.04813,2.04813,2.04788,2.04788,5500995.0
2006-01-19 20:06:00,2.04821,2.04821,2.04789,2.04789,11309879.0
2006-01-19 20:07:00,2.04786,2.04817,2.04786,2.04803,4187315.0
2006-01-19 20:08:00,2.04777,2.04797,2.04766,2.04766,4364343.0
2006-01-19 20:09:00,2.04775,2.04788,2.04753,2.04753,3266196.0
2006-01-19 20:10:00,2.04733,2.04777,2.04733,2.04777,14239506.0
2006-01-19 20:11:00,2.0479,2.0479,2.04756,2.04782,20142830.0
2006-01-19 20:12:00,2.04784,2.04784,2.0474,2.0474,10490685.0
2006-01-19 20:13:00,2.04752,2.04781,2.04739,2.04781,5499649.0
2006-01-19 20:14:00,2.04798,2.04808,2.04787,2.04792,2661117.0
2006-01-19 20:15:00,2.04792,2.048,2.04771,2.04771,642445.0
2006-01-19 20:16:00,2.04815,2.04847,2.04806,2.04806,5403062.0
2006-01-19 20:17:00,2.04818,2.0484,2.04792,2.04792,8804469.0
2006-01-19 20:18:00,2.04794,2.04811,2.04794,2.04808,2693310.0
2006-01-19 20:19:00,2.04766,2.04836,2.04766,2.04836,7245259.0
2006-01-19 20:20:00,2.04842,2.04853,2.0481,2.04818,8224227.0
2006-01-19 20:21:00,2.04834,2.04922,2.04834,2.04915,11932697.0
2006-01-19 20:22:00,2.04905,2.04905,2.04897,2.04897,671306.0
2006-01-19 20:23:00,2.04842,2.04869,2.0483,2.0483,5723715.0
2006-01-19 20:24:00,2.04854,2.04939,2.04848,2.0493,410505.0
2006-01-19 20:25:00,2.04936,2.04936,2.04858,2.04877,8402937.0
2006-01-19 20:26:00,2.04889,2.04968,2.04889,2.04959,1528596.0
2006-01-19 20:27:00,2.04946,2.04946,2.0487,2.04886,7529206.0
2006-01-19 20:28:00,2.04894,2.04894,2.04883,2.04884,758128.0
2006-01-19 20:29:00,2.04871,2.04906,2.04871,2.04906,1435584.0
2006-01-19 20:30:00,2.04932,2.04986,2.04932,2.04986,9305766.0
2006-01-19 20:31:00,2.04977,2.04988,2.04973,2.04981,16033406.0
2006-01-19 20:32:00,2.04957,2.04963,2.04897,2.04916,6270973.0
2006-01-19 20:33:00,2.04904,2.04913,2.04895,2.0491,10588012.0
2006-01-19 20:34:00,2.04907,2.04921,2.04896,2.04921,724871.0
2006-01-19 20:35:00,2.04889,2.04889,2.04833,2.04833,320183.0
2006-01-19 20:36:00,2.04807,2.04826,2.04778,2.04796,8027067.0
2006-01-19 20:37:00,2.048,2.048,2.04773,2.04773,1401843.0
2006-01-19 20:38:00,2.04784,2.04796,2.04784,2.04796,823977.0
2006-01-19 20:39:00,2.04786,2.04804,2.0478,2.0478,3480090.0
2006-01-19 20:40:00,2.04796,2.04808,2.04781,2.04781,1201960.0
2006-01-19 20:41:00,2.04778,2.04796,2.04778,2.04796,79052.0
2006-01-19 20:42:00,2.04766,2.04789,2.04745,2.0477,6041644.0
2006-01-19 20:43:00,2.04745,2.04793,2.04745,2.04793,502797.0
2006-01-19 20:44:00,2.04802,2.04802,2.04775,2.04775,5714772.0
2006-01-19 20:45:00,2.04755,2.04763,2.04748,2.04748,3203473.0
2006-01-19 20:46:00,2.04732,2.04764,2.04732,2.04749,16823556.0
2006-01-19 20:47:00,2.04744,2.04744,2.04691,2.04691,2351599.0
2006-01-19 20:48:00,2.04703,2.04704,2.04684,2.04704,6168471.0
2006-01-19 20:49:00,2.04674,2.04709,2.04674,2.04685,3134407.0
2006-01-19 20:50:00,2.04691,2.04719,2.04691,2.04697,4188225.0
2006-01-19 20:51:00,2.04721,2.04766,2.04708,2.04766,1414663.0
2006-01-19 20:52:00,2.04772,2.04779,2.0477,2.04779,634317.0
2006-01-19 20:53:00,2.04781,2.04781,2.04751,2.04751,207735.0
2006-01-19 20:54:00,2.04747,2.04767,2.04745,2.04761,5303447.0
2006-01-19 20:55:00,2.04726,2.04777,2.04726,2.04738,6549345.0
2006-01-19 20:56:00,2.04777,2.04777,2.04755,2.04755,3367029.0
2006-01-19 20:57:00,2.04768,2.04785,2.04768,2.04785,8802052.0
2006-01-19 20:58:00,2.0478,2.0478,2.04773,2.04773,2819429.0
2006-01-19 20:59:00,2.04767,2.04767,2.04753,2.04753,4250538.0
2006-01-19 21:00:00,2.04767,2.04811,2.0475,2.04811,2884933.0
2006-01-19 21:01:00,2.04801,2.04838,2.04799,2.04838,3665513.0
2006-01-19 21:02:00,2.04837,2.04838,2.04818,2.04821,581132.0
2006-01-19 21:03:00,2.04828,2.04898,2.04828,2.04889,5184246.0
2006-01-19 21:04:00,2.04878,2.04878,2.04793,2.04817,3721752.0
2006-01-19 21:05:00,2.04814,2.04842,2.04814,2.0483,2503936.0
2006-01-19 21:06:00,2.04839,2.04839,2.04815,2.04821,13443457.0
2006-01-19 21:07:00,2.04826,2.04846,2.04815,2.04815,15355592.0
2006-01-19 21:08:00,2.04837,2.04847,2.04827,2.04828,1973582.0
2006-01-19 21:09:00,2.04843,2.0485,2.0482,2.0485,3739033.0
2006-01-19 21:10:00,2.04864,2.04864,2.04811,2.04811,2314098.0
2006-01-19 21:11:00,2.04799,2.04799,2.04699,2.04733,3863692.0
2006-01-19 21:12:00,2.0473,2.04744,2.04709,2.04744,5674606.0
2006-01-19 21:13:00,2.04746,2.04763,2.04746,2.04763,5596145.0
2006-01-19 21:14:00,2.04745,2.04751,2.04702,2.04702,1237746.0
2006-01-19 21:15:00,2.04693,2.04712,2.04693,2.04712,2019449.0
2006-01-19 21:16:00,2.04723,2.0474,2.04712,2.04721,4849247.0
2006-01-19 21:17:00,2.04712,2.04757,2.04712,2.04757,5203555.0
2006-01-19 21:18:00,2.04779,2.04802,2.04779,2.04784,3359409.0
2006-01-19 21:19:00,2.04738,2.04738,2.04671,2.047,1387089.0
2006-01-19 21:20:00,2.04713,2.04713,2.04641,2.04641,4462740.0
2006-01-19 21:21:00,2.04628,2.04628,2.04602,2.04608,2311741.0
2006-01-19 21:22:00,2.04642,2.04683,2.04642,2.04683,2154776.0
2006-01-19 21:23:00,2.04692,2.04761,2.04686,2.04755,1090032.0
2006-01-19 21:24:00,2.04744,2.04744,2.04629,2.04688,2494562.0
2006-01-19 21:25:00,2.04688,2.04688,2.04673,2.04675,1964222.0
2006-01-19 21:26:00,2.0469,2.04727,2.0469,2.047,3758245.0
2006-01-19 21:27:00,2.04716,2.04793,2.04716,2.04793,8302812.0
2006-01-19 21:28:00,2.04784,2.04784,2.04763,2.04763,2793284.0
2006-01-19 21:29:00,2.04763,2.04763,2.04669,2.04697,6580292.0
2006-01-19 21:30:00,2.04688,2.04709,2.04657,2.04709,5283855.0
2006-01-19 21:31:00,2.04714,2.04714,2.04692,2.04692,3294520.0
2006-01-19 21:33:00,2.04686,2.04686,2.04669,2.04669,954065.0
2006-01-19 21:34:00,2.04656,2.04692,2.04656,2.04676,9454644.0
2006-01-19 21:35:00,2.04671,2.04688,2.04656,2.04688,4229930.0
2006-01-19 21:36:00,2.04673,2.04678,2.04673,2.04678,349374.0
2006-01-19 21:37:00,2.04673,2.04687,2.04659,2.04687,10834918.0
2006-01-19 21:38:00,2.04687,2.04687,2.04666,2.0467,4482802.0
2006-01-19 21:39:00,2.04674,2.0468,2.04671,2.0468,436603.0
2006-01-19 21:40:00,2.04667,2.04717,2.04667,2.04717,1614433.0
2006-01-19 21:41:00,2.04715,2.04715,2.0466,2.0469,1330380.0
2006-01-19 21:42:00,2.0473,2.0473,2.04699,2.04699,2189370.0
2006-01-19 21:43:00,2.04703,2.0472,2.04692,2.04704,2740436.0
2006-01-19 21:44:00,2.04717,2.04726,2.04711,2.04717,1919801.0
2006-01-19 21:45:00,2.04726,2.04727,2.04708,2.04715,10978016.0
2006-01-19 21:46:00,2.04709,2.04709,2.04699,2.04706,1325229.0
2006-01-19 21:47:00,2.04692,2.04736,2.04692,2.04732,5959973.0
2006-01-19 21:48:00,2.04746,2.04746,2.04705,2.04705,11958427.0
2006-01-19 21:49:00,2.04716,2.04738,2.04712,2.04721,5764019.0
2006-01-19 21:50:00,2.04749,2.04749,2.04724,2.04724,8783159.0
2006-01-19 21:51:00,2.04743,2.04747,2.04724,2.04735,12315191.0
2006-01-19 21:52:00,2.04732,2.04749,2.04732,2.04732,1992020.0
2006-01-19 21:53:00,2.04746,2.04746,2.04727,2.04728,6446196.0
2006-01-19 21:54:00,2.04726,2.04733,2.04691,2.04691,763102.0
2006-01-19 21:55:00,2.04674,2.04706,2.0465,2.0465,15055641.0
2006-01-19 21:56:00,2.04681,2.047,2.04667,2.047,10426614.0
2006-01-19 21:57:00,2.047,2.047,2.04639,2.04668,13918811.0
2006-01-19 21:58:00,2.04667,2.04669,2.04651,2.04656,2858248.0
2006-01-19 21:59:00,2.04654,2.04686,2.04642,2.04686,492768.0
2006-01-19 22:00:00,2.04682,2.04687,2.04642,2.04642,1817554.0
2006-01-19 22:01:00,2.04672,2.04672,2.04643,2.04643,1164584.0
2006-01-19 22:02:00,2.04647,2.04675,2.04621,2.04653,3867537.0
2006-01-19 22:03:00,2.04647,2.04647,2.04604,2.04638,1352224.0
2006-01-19 22:04:00,2.04645,2.04645,2.04624,2.04624,455456.0
2006-01-19 22:05:00,2.04621,2.04621,2.04577,2.04577,411984.0
2006-01-19 22:06:00,2.04537,2.04543,2.04485,2.04533,2829804.0
2006-01-19 22:07:00,2.04539,2.04558,2.04539,2.04558,556965.0
2006-01-19 22:08:00,2.04552,2.04589,2.04552,2.04589,484716.0
2006-01-19 22:09:00,2.04584,2.04593,2.04577,2.04593,15556335.0
2006-01-19 22:10:00,2.04592,2.04593,2.0457,2.04575,5828981.0
2006-01-19 22:11:00,2.04575,2.04618,2.04575,2.04618,1284092.0
2006-01-19 22:12:00,2.04619,2.04619,2.04562,2.04594,1757920.0
2006-01-19 22:13:00,2.04602,2.0464,2.04602,2.04627,10614023.0
2006-01-19 22:14:00,2.0463,2.04643,2.04613,2.04627,6210062.0
2006-01-19 22:15:00,2.0465,2.0465,2.04608,2.04624,2058967.0
2006-01-19 22:16:00,2.04627,2.04653,2.04627,2.04642,1897947.0
2006-01-19 22:17:00,2.04651,2.04705,2.04651,2.04705,2353529.0
2006-01-19 22:18:00,2.04641,2.04651,2.04626,2.04642,15371433.0
2006-01-19 22:19:00,2.04642,2.04642,2.04627,2.04627,1118122.0
2006-01-19 22:20:00,2.04638,2.04643,2.04621,2.04643,1640877.0
2006-01-19 22:21:00,2.04629,2.04653,2.04629,2.04642,11103070.0
2006-01-19 22:23:00,2.04619,2.04634,2.04619,2.04634,556974.0
2006-01-19 22:26:00,2.04645,2.04676,2.04645,2.0465,2948241.0
2006-01-19 22:27:00,2.0466,2.04672,2.0466,2.04665,2032583.0
2006-01-19 22:28:00,2.04662,2.04677,2.04639,2.04639,7200024.0
2006-01-19 22:29:00,2.0461,2.04648,2.0461,2.04648,4034681.0
2006-01-19 22:30:00,2.04645,2.04688,2.04638,2.04671,3022892.0
2006-01-19 22:31:00,2.04676,2.04676,2.04639,2.04639,759493.0
2006-01-19 22:32:00,2.04656,2.04656,2.0465,2.0465,503591.0
2006-01-19 22:33:00,2.04645,2.04656,2.04645,2.04656,1094579.0
2006-01-19 22:36:00,2.04654,2.04654,2.04635,2.04644,8137372.0
2006-01-19 22:37:00,2.04648,2.04656,2.04648,2.04656,65057.0
2006-01-19 22:39:00,2.04656,2.04656,2.04633,2.04633,2215385.0
2006-01-19 22:40:00,2.04646,2.04646,2.04633,2.0464,15494606.0
2006-01-19 22:41:00,2.04643,2.04643,2.04633,2.04633,354938.0
2006-01-19 22:42:00,2.0463,2.0464,2.04628,2.0464,4546301.0
2006-01-19 22:43:00,2.04633,2.04633,2.04621,2.04621,9347241.0
2006-01-19 22:44:00,2.04622,2.04626,2.04592,2.04626,2168311.0
2006-01-19 22:45:00,2.04624,2.0464,2.04619,2.0464,900796.0
2006-01-19 22:46:00,2.04641,2.04641,2.0461,2.0461,2139134.0
2006-01-19 22:47:00,2.04613,2.04627,2.04613,2.04616,13402495.0
2006-01-19 22:48:00,2.04606,2.04627,2.04595,2.04627,5055856.0
2006-01-19 22:49:00,2.04634,2.04748,2.04634,2.04748,2407496.0
2006-01-19 22:50:00,2.04744,2.04744,2.04698,2.04734,7609656.0
2006-01-19 22:51:00,2.04732,2.04732,2.04692,2.04692,1737093.0
2006-01-19 22:52:00,2.04676,2.04676,2.04586,2.04643,4573108.0
2006-01-19 22:53:00,2.04623,2.04646,2.04621,2.04646,9699848.0
2006-01-19 22:54:00,2.0464,2.04655,2.04634,2.04634,2203904.0
2006-01-19 22:55:00,2.04645,2.04646,2.04626,2.04627,8098038.0
2006-01-19 22:56:00,2.0463,2.04683,2.0463,2.04683,15887444.0
2006-01-19 22:57:00,2.04665,2.04697,2.04665,2.04667,2112951.0
2006-01-19 22:58:00,2.04669,2.04692,2.04669,2.04671,2781813.0
2006-01-19 22:59:00,2.04674,2.04695,2.04667,2.04669,9259874.0
2006-01-19 23:00:00,2.04687,2.04762,2.04687,2.04762,410932.0
2006-01-19 23:01:00,2.04752,2.04752,2.04683,2.04683,6451639.0
2006-01-19 23:02:00,2.04741,2.04741,2.04722,2.04722,2559761.0
2006-01-19 23:03:00,2.04721,2.04721,2.0466,2.0466,1711910.0
2006-01-19 23:06:00,2.04685,2.04687,2.04666,2.04666,5816596.0
2006-01-19 23:07:00,2.04666,2.04682,2.04651,2.0466,2062679.0
2006-01-19 23:08:00,2.04662,2.04717,2.04662,2.04717,491091.0
2006-01-19 23:09:00,2.04712,2.04718,2.04709,2.04709,1722716.0
2006-01-19 23:10:00,2.04696,2.04735,2.04696,2.04723,4527757.0
2006-01-19 23:13:00,2.04732,2.04786,2.04732,2.04786,3126052.0
2006-01-19 23:14:00,2.04723,2.04729,2.04702,2.04702,22495396.0
2006-01-19 23:15:00,2.04697,2.04697,2.04638,2.04638,3683008.0
2006-01-19 23:16:00,2.04705,2.04705,2.04683,2.04683,5841512.0
2006-01-19 23:17:00,2.04694,2.04715,2.04694,2.04715,3408432.0
2006-01-19 23:18:00,2.04711,2.0472,2.04689,2.04689,824840.0
2006-01-19 23:19:00,2.04691,2.04691,2.04679,2.04679,4929359.0
2006-01-19 23:20:00,2.04666,2.04679,2.04666,2.04679,106953.0
2006-01-19 23:23:00,2.04668,2.04685,2.04668,2.04668,1146370.0
2006-01-19 23:24:00,2.04683,2.04694,2.04677,2.04694,4466867.0
2006-01-19 23:26:00,2.04691,2.04732,2.0469,2.04732,6349321.0
2006-01-19 23:27:00,2.04735,2.04735,2.04717,2.04717,5051913.0
2006-01-19 23:28:00,2.04712,2.04712,2.04689,2.0469,6476474.0
2006-01-19 23:29:00,2.0467,2.04696,2.0467,2.04682,8294878.0
2006-01-19 23:30:00,2.04644,2.04644,2.04621,2.04632,6583108.0
2006-01-19 23:31:00,2.0465,2.04658,2.04635,2.0465,8215697.0
2006-01-19 23:32:00,2.04662,2.04688,2.04662,2.04668,3960165.0
2006-01-19 23:33:00,2.04654,2.04677,2.04654,2.04674,3016375.0
2006-01-19 23:34:00,2.04696,2.04729,2.04696,2.04726,263789.0
2006-01-19 23:35:00,2.04734,2.04734,2.0464,2.0464,10458280.0
2006-01-19 23:36:00,2.04675,2.04675,2.04672,2.04672,7405532.0
2006-01-19 23:37:00,2.04684,2.04705,2.04684,2.04696,11474376.0
2006-01-19 23:38:00,2.04684,2.04684,2.04656,2.04673,8884090.0
2006-01-19 23:39:00,2.04665,2.04678,2.0466,2.0466,2868648.0
2006-01-19 23:40:00,2.04673,2.04687,2.04663,2.04687,3533711.0
2006-01-19 23:41:00,2.04693,2.04693,2.04655,2.04655,4700212.0
2006-01-19 23:42:00,2.04618,2.04667,2.04618,2.04667,601108.0
2006-01-19 23:43:00,2.04669,2.04681,2.04662,2.04668,850134.0
2006-01-19 23:44:00,2.04677,2.04741,2.04644,2.04741,3706007.0
2006-01-19 23:45:00,2.04672,2.04676,2.04655,2.04655,19549637.0
2006-01-19 23:46:00,2.04666,2.04692,2.04666,2.04692,1064410.0
2006-01-19 23:47:00,2.04699,2.0471,2.04686,2.04686,8149214.0
2006-01-19 23:48:00,2.04687,2.04703,2.04685,2.04703,6987776.0
2006-01-19 23:49:00,2.04705,2.0471,2.04679,2.04688,7874071.0
2006-01-19 23:50:00,2.04679,2.04682,2.04663,2.04682,743010.0
2006-01-19 23:51:00,2.0469,2.04699,2.04643,2.04646,7689652.0
2006-01-19 23:52:00,2.04648,2.04648,2.04594,2.04594,1738430.0
2006-01-19 23:53:00,2.04594,2.04594,2.0458,2.0458,21265761.0
2006-01-19 23:54:00,2.0458,2.04598,2.0458,2.04598,5282920.0
2006-01-19 23:55:00,2.04612,2.04612,2.04583,2.0461,2683780.0
2006-01-19 23:56:00,2.04607,2.04618,2.04601,2.04606,3189475.0
2006-01-19 23:57:00,2.04604,2.04607,2.04591,2.04607,11944617.0
2006-01-19 23:58:00,2.04618,2.04618,2.04579,2.04615,7668118.0
2006-01-20 00:35:00,2.04615,2.04615,2.04585,2.04585,2171187.0
2006-01-20 00:36:00,2.04575,2.04575,2.04541,2.04541,10678392.0
2006-01-20 00:37:00,2.04534,2.04534,2.04462,2.04462,9116851.0
2006-01-20 00:38:00,2.0446,2.0446,2.04451,2.04451,760578.0
2006-01-20 00:39:00,2.04444,2.04444,2.04433,2.04433,1041757.0
2006-01-20 00:40:00,2.04368,2.04458,2.04368,2.04458,1483347.0
2006-01-20 00:41:00,2.04456,2.04462,2.0442,2.04423,10586456.0
2006-01-20 00:42:00,2.04415,2.04415,2.04382,2.04412,4945742.0
2006-01-20 00:43:00,2.04416,2.04416,2.04391,2.04391,7101325.0
2006-01-20 00:44:00,2.04365,2.04365,2.04347,2.04356,275829.0
2006-01-20 00:45:00,2.04372,2.04406,2.04372,2.04394,12128500.0
2006-01-20 00:46:00,2.04395,2.04419,2.04394,2.04419,5743272.0
2006-01-20 00:48:00,2.04416,2.04416,2.04406,2.04406,4446189.0
2006-01-20 00:49:00,2.04409,2.04419,2.04399,2.04419,2000899.0
2006-01-20 00:50:00,2.04418,2.04435,2.04409,2.04422,9464358.0
2006-01-20 00:51:00,2.04413,2.04444,2.04391,2.04391,4748345.0
2006-01-20 00:52:00,2.04351,2.04383,2.04351,2.04383,477343.0
2006-01-20 00:53:00,2.04384,2.0441,2.04384,2.0441,2783022.0
2006-01-20 00:54:00,2.04421,2.04421,2.04382,2.04382,56744.0
2006-01-20 00:56:00,2.04396,2.04416,2.04396,2.04415,6133364.0
2006-01-20 00:57:00,2.0441,2.04426,2.04402,2.04418,6187046.0
2006-01-20 00:58:00,2.04382,2.04395,2.04373,2.04395,1347032.0
2006-01-20 00:59:00,2.04388,2.04403,2.04388,2.04403,8265729.0
2006-01-20 01:00:00,2.0442,2.0442,2.04411,2.04411,572812.0
2006-01-20 01:01:00,2.04423,2.04441,2.04423,2.04426,461809.0
2006-01-20 01:02:00,2.0441,2.04436,2.04405,2.04436,1323524.0
2006-01-20 01:03:00,2.04423,2.04436,2.04382,2.04382,3133902.0
2006-01-20 01:04:00,2.04414,2.04424,2.0438,2.0438,15489213.0
2006-01-20 01:05:00,2.04344,2.04357,2.04344,2.04357,4850492.0
2006-01-20 01:06:00,2.04341,2.04366,2.04341,2.04351,1407759.0
2006-01-20 01:07:00,2.04329,2.04329,2.04318,2.04318,678716.0
2006-01-20 01:08:00,2.04329,2.04347,2.04322,2.04328,8884521.0
2006-01-20 01:09:00,2.04311,2.04311,2.04172,2.04172,513706.0
2006-01-20 01:10:00,2.04183,2.04188,2.04025,2.04025,5213630.0
2006-01-20 01:11:00,2.04055,2.04064,2.04055,2.04064,752185.0
2006-01-20 01:12:00,2.04069,2.04131,2.04069,2.04131,7422041.0
2006-01-20 01:13:00,2.04124,2.04135,2.04124,2.04135,508405.0
2006-01-20 01:14:00,2.04136,2.042,2.04136,2.042,4692144.0
2006-01-20 01:15:00,2.04209,2.04209,2.04178,2.04178,4843071.0
2006-01-20 01:16:00,2.04179,2.04238,2.04179,2.04235,14378490.0
2006-01-20 01:17:00,2.04262,2.04262,2.04241,2.04259,846604.0
2006-01-20 01:19:00,2.0426,2.04283,2.04244,2.04283,976432.0
2006-01-20 01:20:00,2.04242,2.04295,2.04242,2.04295,1785592.0
2006-01-20 01:21:00,2.04289,2.04323,2.04289,2.04323,3689624.0
2006-01-20 01:22:00,2.0433,2.04384,2.0433,2.04384,2765207.0
2006-01-20 01:23:00,2.04322,2.04336,2.04294,2.04294,1864679.0
2006-01-20 01:24:00,2.04336,2.0436,2.04331,2.04331,3568327.0
2006-01-20 01:26:00,2.0436,2.0436,2.04347,2.04347,2798504.0
2006-01-20 01:27:00,2.04345,2.04345,2.04332,2.04338,3119422.0
2006-01-20 01:30:00,2.04337,2.04365,2.04337,2.04365,737141.0
2006-01-20 01:33:00,2.04361,2.04361,2.04258,2.04278,2998677.0
2006-01-20 01:34:00,2.04276,2.04308,2.04272,2.04286,16482291.0
2006-01-20 01:35:00,2.04254,2.04292,2.04236,2.04292,6707448.0
2006-01-20 01:39:00,2.04289,2.04289,2.04259,2.04259,300277.0
2006-01-20 01:41:00,2.04225,2.04225,2.04216,2.04223,1161353.0
2006-01-20 01:45:00,2.04224,2.04261,2.04186,2.04186,10305392.0
2006-01-20 01:46:00,2.04183,2.04244,2.04183,2.04195,3531497.0
2006-01-20 01:47:00,2.04221,2.04245,2.04199,2.04237,4853540.0
2006-01-20 01:48:00,2.04248,2.04302,2.04248,2.04302,418562.0
2006-01-20 01:51:00,2.04257,2.04257,2.04232,2.04242,2138864.0
2006-01-20 01:52:00,2.04229,2.0424,2.04229,2.04233,608801.0
2006-01-20 01:53:00,2.04237,2.04245,2.04234,2.04245,14639401.0
2006-01-20 01:55:00,2.04217,2.04251,2.04207,2.04207,2599909.0
2006-01-20 01:56:00,2.04219,2.0423,2.04219,2.0423,7937554.0
2006-01-20 01:57:00,2.04225,2.04286,2.04218,2.04275,1615092.0
2006-01-20 01:58:00,2.04265,2.04274,2.04238,2.04274,2742333.0
2006-01-20 01:59:00,2.04283,2.04385,2.04283,2.04384,3542701.0
2006-01-20 02:00:00,2.04262,2.04295,2.04262,2.04295,345499.0
2006-01-20 02:01:00,2.04296,2.04296,2.04246,2.04246,5246070.0
2006-01-20 02:02:00,2.04246,2.04295,2.04246,2.04295,4748276.0
2006-01-20 02:03:00,2.04315,2.04315,2.04292,2.0431,14533885.0
2006-01-20 02:04:00,2.04313,2.04313,2.04289,2.04292,30460324.0
2006-01-20 02:06:00,2.043,2.0435,2.04289,2.0435,9803817.0
2006-01-20 02:07:00,2.0435,2.0435,2.04324,2.04346,10606787.0
2006-01-20 02:08:00,2.04344,2.04347,2.04336,2.04336,3014667.0
2006-01-20 02:10:00,2.04363,2.04385,2.04357,2.04385,3708221.0
2006-01-20 02:11:00,2.04372,2.04372,2.04326,2.0435,7086438.0
2006-01-20 02:12:00,2.04349,2.04365,2.04344,2.04344,11195830.0
2006-01-20 02:13:00,2.04337,2.04337,2.04282,2.04282,8547616.0
2006-01-20 02:14:00,2.04271,2.0433,2.04271,2.0433,9288187.0
2006-01-20 02:16:00,2.04325,2.04327,2.04302,2.04327,10261145.0
2006-01-20 02:18:00,2.04324,2.04345,2.04319,2.04345,8473873.0
2006-01-20 02:19:00,2.04343,2.0435,2.04343,2.0435,1451907.0
2006-01-20 02:20:00,2.0434,2.04353,2.0434,2.0434,1522708.0
2006-01-20 02:24:00,2.04339,2.04339,2.04313,2.04329,919358.0
2006-01-20 02:26:00,2.04303,2.04329,2.0429,2.04329,4926804.0
2006-01-20 02:27:00,2.04319,2.04319,2.04299,2.04319,770652.0
2006-01-20 02:28:00,2.04308,2.0433,2.04301,2.04313,13326469.0
2006-01-20 02:29:00,2.04307,2.04318,2.04295,2.04295,2586909.0
2006-01-20 02:30:00,2.04298,2.04322,2.04298,2.0431,2969554.0
2006-01-20 02:35:00,2.0431,2.04322,2.04303,2.04322,2606358.0
2006-01-20 02:37:00,2.04318,2.04319,2.04292,2.04316,6800416.0
2006-01-20 02:38:00,2.04315,2.04336,2.04266,2.04336,10952648.0
2006-01-20 02:39:00,2.04365,2.04365,2.0434,2.0434,1371447.0
2006-01-20 02:40:00,2.04342,2.04353,2.04342,2.04353,6415758.0
2006-01-20 02:41:00,2.04363,2.04386,2.04363,2.04374,1765700.0
2006-01-20 02:42:00,2.04366,2.04403,2.04366,2.04403,337715.0
2006-01-20 02:43:00,2.04404,2.04412,2.04397,2.04409,2611054.0
2006-01-20 02:44:00,2.04371,2.04447,2.04371,2.04395,22908972.0
2006-01-20 02:45:00,2.044,2.044,2.04362,2.04362,2935549.0
2006-01-20 02:46:00,2.04363,2.04381,2.04359,2.04359,6689247.0
2006-01-20 02:48:00,2.04362,2.04372,2.04354,2.04354,2170480.0
2006-01-20 02:49:00,2.04356,2.0438,2.04353,2.04353,4349194.0
2006-01-20 02:50:00,2.04366,2.04384,2.04366,2.04381,1434386.0
2006-01-20 02:53:00,2.04388,2.04396,2.04388,2.04394,5796515.0
2006-01-20 02:54:00,2.04415,2.04487,2.04415,2.04487,3510903.0
2006-01-20 02:55:00,2.04467,2.04511,2.04457,2.04484,4909476.0
2006-01-20 02:56:00,2.04474,2.04486,2.04474,2.04482,2153682.0
2006-01-20 02:57:00,2.04461,2.04487,2.04461,2.04487,768429.0
2006-01-20 02:58:00,2.04481,2.04487,2.04427,2.04487,18244776.0
2006-01-20 02:59:00,2.045,2.04525,2.04458,2.04525,5269867.0
2006-01-20 03:00:00,2.04494,2.04494,2.04446,2.04446,4724047.0
2006-01-20 03:01:00,2.04444,2.04454,2.04435,2.04447,7247852.0
2006-01-20 03:02:00,2.04445,2.04445,2.04437,2.04437,16193533.0
2006-01-20 03:03:00,2.04426,2.04439,2.04425,2.04425,1748201.0
2006-01-20 03:04:00,2.04423,2.04423,2.044,2.044,16304988.0
2006-01-20 03:05:00,2.04406,2.0442,2.04393,2.04401,10089788.0
2006-01-20 03:06:00,2.04383,2.04383,2.0436,2.04372,4796166.0
2006-01-20 03:07:00,2.0438,2.04394,2.04361,2.04379,2567835.0
2006-01-20 03:08:00,2.04374,2.04374,2.04354,2.04373,2443975.0
2006-01-20 03:09:00,2.04369,2.04378,2.04346,2.04359,715977.0
2006-01-20 03:10:00,2.04354,2.04356,2.04339,2.04339,8563640.0
2006-01-20 03:12:00,2.04345,2.04345,2.0433,2.0433,595600.0
2006-01-20 03:13:00,2.0433,2.0433,2.04313,2.0432,987073.0
2006-01-20 03:15:00,2.04335,2.04348,2.04335,2.04348,371728.0
2006-01-20 03:16:00,2.04347,2.04347,2.04324,2.04324,1070211.0
2006-01-20 03:17:00,2.04319,2.04337,2.04319,2.04333,9931338.0
2006-01-20 03:20:00,2.04336,2.04347,2.04336,2.04347,364719.0
2006-01-20 03:21:00,2.04342,2.04424,2.04342,2.04424,1076807.0
2006-01-20 03:22:00,2.04406,2.04406,2.04385,2.04385,228035.0
2006-01-20 03:23:00,2.04381,2.04381,2.04345,2.04345,9519984.0
2006-01-20 03:24:00,2.0435,2.0435,2.04297,2.04301,779694.0
2006-01-20 03:25:00,2.0429,2.0429,2.04243,2.04243,234923.0
2006-01-20 03:26:00,2.04243,2.04278,2.04243,2.04278,44248.0
2006-01-20 03:30:00,2.04281,2.04281,2.04243,2.04243,886244.0
2006-01-20 03:31:00,2.0426,2.04272,2.0426,2.04272,21821955.0
2006-01-20 03:32:00,2.04287,2.0429,2.04258,2.04258,2825400.0
2006-01-20 03:33:00,2.0426,2.0428,2.04245,2.04272,605734.0
2006-01-20 03:34:00,2.0425,2.04264,2.04248,2.04248,3387790.0
2006-01-20 03:35:00,2.04249,2.04249,2.04221,2.04221,8710173.0
2006-01-20 03:37:00,2.04228,2.04249,2.04228,2.04249,2633368.0
2006-01-20 03:38:00,2.04252,2.04269,2.04252,2.04262,456921.0
2006-01-20 03:40:00,2.04249,2.04263,2.04249,2.04263,403714.0
2006-01-20 03:41:00,2.04256,2.04256,2.04248,2.04248,15466830.0
2006-01-20 03:42:00,2.04249,2.04255,2.04248,2.04248,2998257.0
2006-01-20 03:44:00,2.0426,2.04296,2.0426,2.04296,1275702.0
2006-01-20 03:45:00,2.04322,2.04322,2.04278,2.04278,975988.0
2006-01-20 03:47:00,2.04268,2.04292,2.04236,2.04292,293209.0
2006-01-20 03:48:00,2.04292,2.04307,2.04292,2.04307,2326184.0
2006-01-20 03:49:00,2.04307,2.04322,2.04295,2.04301,5175789.0
2006-01-20 03:50:00,2.04273,2.04282,2.04262,2.04282,9007445.0
2006-01-20 03:51:00,2.04298,2.04308,2.04298,2.04308,2052561.0
2006-01-20 03:52:00,2.04314,2.04314,2.04289,2.04289,458631.0
2006-01-20 03:54:00,2.04286,2.04301,2.04286,2.04301,4417866.0
2006-01-20 03:55:00,2.04304,2.04313,2.04304,2.04313,9172142.0
2006-01-20 03:58:00,2.04299,2.04305,2.04284,2.04305,515363.0
2006-01-20 03:59:00,2.04305,2.04305,2.04298,2.04298,793186.0
2006-01-20 04:00:00,2.04301,2.04316,2.04287,2.04287,9499569.0
2006-01-20 04:01:00,2.04289,2.043,2.04289,2.04294,5157635.0
2006-01-20 04:02:00,2.04296,2.04299,2.0425,2.04298,862931.0
2006-01-20 04:05:00,2.04307,2.0433,2.04307,2.0433,15692213.0
2006-01-20 04:06:00,2.04333,2.04333,2.04298,2.04298,3440830.0
2006-01-20 04:07:00,2.04277,2.0432,2.04277,2.04301,16696910.0
2006-01-20 04:08:00,2.04304,2.04322,2.04301,2.04301,8022087.0
2006-01-20 04:10:00,2.04331,2.04365,2.04331,2.04365,5665204.0
2006-01-20 04:11:00,2.04356,2.04374,2.04356,2.04374,12903090.0
2006-01-20 04:13:00,2.04375,2.04379,2.04362,2.04366,223843.0
2006-01-20 04:14:00,2.04366,2.04366,2.04319,2.04319,6440697.0
2006-01-20 04:15:00,2.04321,2.04345,2.04321,2.04345,2333274.0
2006-01-20 04:16:00,2.04369,2.0437,2.0436,2.0436,6869392.0
2006-01-20 04:17:00,2.04345,2.04345,2.04323,2.04323,9669164.0
2006-01-20 04:18:00,2.04313,2.04337,2.04283,2.04337,1684132.0
2006-01-20 04:19:00,2.04351,2.04351,2.04318,2.04318,7871871.0
2006-01-20 04:21:00,2.04316,2.04316,2.04307,2.04309,7675385.0
2006-01-20 04:22:00,2.04309,2.04309,2.04288,2.04296,7755097.0
2006-01-20 04:23:00,2.04301,2.04301,2.04301,2.04301,505118.0
2006-01-20 04:24:00,2.04345,2.04345,2.04317,2.04323,11155805.0
2006-01-20 04:26:00,2.04338,2.04338,2.04326,2.04326,3133240.0
2006-01-20 04:27:00,2.04329,2.04343,2.04329,2.04343,86141.0
2006-01-20 04:28:00,2.04361,2.04361,2.04347,2.04347,3977478.0
2006-01-20 04:29:00,2.04342,2.04362,2.04314,2.04351,7499933.0
2006-01-20 04:30:00,2.04377,2.0439,2.04357,2.0439,20678025.0
2006-01-20 04:31:00,2.04387,2.04437,2.04387,2.04437,308217.0
2006-01-20 04:32:00,2.04412,2.04479,2.04412,2.04479,26937875.0
2006-01-20 04:33:00,2.04491,2.04491,2.04448,2.04448,1182475.0
2006-01-20 04:34:00,2.04431,2.04491,2.04431,2.04491,2980970.0
2006-01-20 04:35:00,2.04491,2.04491,2.04421,2.04487,2898260.0
2006-01-20 04:36:00,2.04526,2.04526,2.04488,2.04493,3678999.0
2006-01-20 04:37:00,2.04497,2.04513,2.04486,2.04486,8389232.0
2006-01-20 04:38:00,2.04481,2.04507,2.04481,2.04507,2464241.0
2006-01-20 04:39:00,2.0452,2.0452,2.04492,2.04492,7370820.0
2006-01-20 04:40:00,2.04512,2.04513,2.04512,2.04513,199998.0
2006-01-20 04:42:00,2.04508,2.04508,2.04468,2.04468,7761277.0
2006-01-20 04:43:00,2.04459,2.04491,2.04457,2.04485,4852511.0
2006-01-20 04:44:00,2.04456,2.04466,2.04456,2.04466,1539424.0
2006-01-20 04:45:00,2.04482,2.04498,2.04478,2.04478,1454851.0
2006-01-20 04:46:00,2.04507,2.04507,2.04462,2.0449,1030187.0
2006-01-20 04:47:00,2.045,2.04511,2.0448,2.0448,5319695.0
2006-01-20 04:49:00,2.04468,2.04485,2.04468,2.04485,1950817.0
2006-01-20 04:50:00,2.04501,2.04501,2.04453,2.04453,12221271.0
2006-01-20 04:53:00,2.04459,2.04459,2.04451,2.04451,32849.0
2006-01-20 04:54:00,2.04433,2.04433,2.04366,2.04371,1051879.0
2006-01-20 04:55:00,2.04374,2.0439,2.04369,2.0439,15576893.0
2006-01-20 04:56:00,2.04388,2.04405,2.04388,2.04405,2947720.0
2006-01-20 04:57:00,2.04402,2.04402,2.04382,2.04388,8114281.0
2006-01-20 04:58:00,2.04389,2.04399,2.04385,2.04399,554139.0
2006-01-20 04:59:00,2.04398,2.04447,2.04398,2.04447,2269728.0
2006-01-20 05:00:00,2.0445,2.0445,2.04435,2.04447,7874409.0
2006-01-20 05:01:00,2.04441,2.04442,2.04441,2.04442,67715.0
2006-01-20 05:02:00,2.04447,2.04447,2.04415,2.04425,1838288.0
2006-01-20 05:03:00,2.04412,2.04424,2.04387,2.04387,7341005.0
2006-01-20 05:04:00,2.04325,2.04418,2.04325,2.04406,12288015.0
2006-01-20 05:05:00,2.04412,2.04418,2.04404,2.04415,9908006.0
2006-01-20 05:06:00,2.04407,2.04407,2.04368,2.04368,1691662.0
2006-01-20 05:08:00,2.04353,2.04378,2.04353,2.04378,6308684.0
2006-01-20 05:09:00,2.04371,2.04413,2.04371,2.04406,3060942.0
2006-01-20 05:10:00,2.04418,2.04432,2.04401,2.04401,1744998.0
2006-01-20 05:11:00,2.04419,2.04419,2.04399,2.04406,10950282.0
2006-01-20 05:12:00,2.04394,2.04441,2.04394,2.04441,345855.0
2006-01-20 05:13:00,2.04429,2.04443,2.04424,2.04424,7612310.0
2006-01-20 05:14:00,2.04457,2.04457,2.04424,2.0443,15509093.0
2006-01-20 05:15:00,2.04438,2.04438,2.04417,2.04424,3483479.0
2006-01-20 05:16:00,2.04427,2.04427,2.04414,2.04414,985890.0
2006-01-20 05:19:00,2.0445,2.0445,2.04436,2.04436,1597648.0
2006-01-20 05:20:00,2.04431,2.04465,2.04426,2.04426,5693701.0
2006-01-20 05:22:00,2.04425,2.04446,2.04425,2.04428,8610354.0
2006-01-20 05:23:00,2.04424,2.04424,2.04389,2.04389,4013943.0
2006-01-20 05:26:00,2.04415,2.04428,2.04415,2.04428,507211.0
2006-01-20 05:27:00,2.04463,2.04463,2.04435,2.04435,3233731.0
2006-01-20 05:28:00,2.04447,2.04457,2.04443,2.04457,2077215.0
2006-01-20 05:29:00,2.04464,2.04464,2.04438,2.04441,13850513.0
2006-01-20 05:32:00,2.04439,2.04447,2.04435,2.04435,24044276.0
2006-01-20 05:33:00,2.04426,2.04442,2.04418,2.04433,3305416.0
2006-01-20 05:34:00,2.0443,2.0443,2.04414,2.04421,12172763.0
2006-01-20 05:35:00,2.04418,2.04418,2.04405,2.04405,10260262.0
2006-01-20 05:38:00,2.04398,2.04412,2.04398,2.04404,8218706.0
2006-01-20 05:39:00,2.04395,2.04424,2.0438,2.04424,9507271.0
2006-01-20 05:40:00,2.04418,2.04459,2.04389,2.04389,2388629.0
2006-01-20 05:41:00,2.04443,2.04443,2.04424,2.04441,1094771.0
2006-01-20 05:43:00,2.04422,2.04462,2.04422,2.04462,1073179.0
2006-01-20 05:44:00,2.04418,2.04497,2.04418,2.04497,3501396.0
2006-01-20 05:46:00,2.04503,2.04504,2.04498,2.04498,1573636.0
2006-01-20 05:47:00,2.04497,2.04509,2.04494,2.04494,3815230.0
2006-01-20 05:49:00,2.04493,2.04493,2.04472,2.04472,1202867.0
2006-01-20 05:50:00,2.04504,2.04504,2.04468,2.04468,2349781.0
2006-01-20 05:51:00,2.04447,2.04491,2.04447,2.04465,1764865.0
2006-01-20 05:52:00,2.04479,2.04501,2.04476,2.0448,2461539.0
2006-01-20 05:53:00,2.04483,2.04497,2.04473,2.04497,16340441.0
2006-01-20 05:54:00,2.04482,2.04516,2.04482,2.04507,1109795.0
2006-01-20 05:55:00,2.04511,2.04511,2.04491,2.04496,4092361.0
2006-01-20 05:58:00,2.0449,2.04494,2.04477,2.04485,6588630.0
2006-01-20 06:01:00,2.04485,2.04485,2.04465,2.04465,125947.0
2006-01-20 06:05:00,2.04453,2.04468,2.04442,2.04442,3727003.0
2006-01-20 06:07:00,2.04442,2.04453,2.04442,2.04453,14069118.0
2006-01-20 06:11:00,2.04454,2.04466,2.04444,2.04444,2451950.0
2006-01-20 06:16:00,2.04453,2.04453,2.04399,2.04399,4796357.0
2006-01-20 06:19:00,2.04402,2.04402,2.04386,2.04392,5090311.0
2006-01-20 06:20:00,2.04389,2.04403,2.04389,2.04389,488856.0
2006-01-20 06:22:00,2.04418,2.04465,2.04418,2.04465,4423369.0
2006-01-20 06:23:00,2.04466,2.04476,2.04466,2.04468,5241605.0
2006-01-20 06:24:00,2.04479,2.04489,2.04465,2.04489,1920403.0
2006-01-20 06:25:00,2.04476,2.045,2.04475,2.04486,13901645.0
2006-01-20 06:26:00,2.0448,2.04481,2.04474,2.04474,12043307.0
2006-01-20 06:28:00,2.04471,2.04517,2.04441,2.04471,2327002.0
2006-01-20 06:31:00,2.04472,2.04472,2.04455,2.04464,27045253.0
2006-01-20 06:32:00,2.04457,2.04476,2.04457,2.04459,2571356.0
2006-01-20 06:33:00,2.04449,2.04472,2.04448,2.0446,3018654.0
2006-01-20 06:34:00,2.04447,2.04497,2.04447,2.0448,3427400.0
2006-01-20 06:36:00,2.0447,2.04474,2.0443,2.0443,9178984.0
2006-01-20 06:37:00,2.04465,2.04482,2.04432,2.04475,12139133.0
2006-01-20 06:39:00,2.04503,2.04503,2.04453,2.04475,12450625.0
2006-01-20 06:40:00,2.04463,2.04463,2.04446,2.04456,7354635.0
2006-01-20 06:43:00,2.04453,2.04469,2.04448,2.04469,2715047.0
2006-01-20 06:52:00,2.04441,2.04473,2.04441,2.04456,9378325.0
2006-01-20 06:53:00,2.04468,2.04477,2.04463,2.04463,12173045.0
2006-01-20 06:55:00,2.04466,2.04466,2.04419,2.04465,2663743.0
2006-01-20 06:56:00,2.0447,2.04477,2.0447,2.04477,1578635.0
2006-01-20 06:59:00,2.04491,2.04491,2.04477,2.04488,3730203.0
2006-01-20 07:00:00,2.04491,2.04491,2.04479,2.04479,871896.0
2006-01-20 07:01:00,2.04474,2.04486,2.04474,2.04486,127871.0
2006-01-20 07:03:00,2.04488,2.04494,2.04488,2.04493,2920744.0
2006-01-20 07:04:00,2.04488,2.0451,2.04488,2.04491,958291.0
2006-01-20 07:07:00,2.04489,2.04502,2.04489,2.04502,5320039.0
2006-01-20 07:09:00,2.045,2.04516,2.04491,2.04496,524414.0
2006-01-20 07:10:00,2.045,2.04511,2.04498,2.04511,1074974.0
2006-01-20 07:11:00,2.04511,2.04511,2.04497,2.04497,703222.0
2006-01-20 07:12:00,2.04492,2.04494,2.04469,2.04469,5886022.0
2006-01-20 07:13:00,2.04476,2.04481,2.04472,2.04472,2146471.0
2006-01-20 07:14:00,2.04474,2.04474,2.04416,2.04447,771888.0
2006-01-20 07:15:00,2.04435,2.04456,2.04435,2.04456,3027898.0
2006-01-20 07:16:00,2.04464,2.04464,2.04443,2.04459,6717380.0
2006-01-20 07:22:00,2.04476,2.04476,2.04429,2.04463,13894555.0
2006-01-20 07:25:00,2.0446,2.0446,2.04437,2.04437,1690707.0
2006-01-20 07:27:00,2.04422,2.04422,2.04396,2.04399,2066460.0
2006-01-20 07:28:00,2.04403,2.04424,2.04403,2.04424,14922402.0
2006-01-20 07:29:00,2.04424,2.04428,2.04409,2.04412,11155197.0
2006-01-20 07:31:00,2.04422,2.04435,2.04409,2.04409,16804314.0
2006-01-20 07:33:00,2.04431,2.0445,2.0443,2.04437,1450479.0
2006-01-20 07:34:00,2.04452,2.04459,2.04446,2.04453,17232263.0
2006-01-20 07:37:00,2.04479,2.04479,2.04456,2.04465,2806982.0
2006-01-20 07:38:00,2.04466,2.04474,2.04445,2.04445,7480363.0
2006-01-20 07:39:00,2.04437,2.04447,2.04427,2.04431,8067352.0
2006-01-20 07:40:00,2.04416,2.04428,2.04388,2.04418,1407131.0
2006-01-20 07:42:00,2.04418,2.04429,2.04413,2.04413,663379.0
2006-01-20 07:44:00,2.0441,2.04438,2.0441,2.04438,1610866.0
2006-01-20 07:45:00,2.04436,2.04436,2.04412,2.04412,4137886.0
2006-01-20 07:46:00,2.04415,2.04424,2.04415,2.04424,740914.0
2006-01-20 07:48:00,2.04422,2.04439,2.04387,2.04439,9550714.0
2006-01-20 07:52:00,2.04437,2.04437,2.04417,2.04424,1548030.0
2006-01-20 07:53:00,2.04427,2.04427,2.04395,2.04395,15008853.0
2006-01-20 07:55:00,2.04403,2.04426,2.04403,2.04426,13103486.0
2006-01-20 07:56:00,2.04429,2.04429,2.044,2.04402,2910435.0
2006-01-20 07:58:00,2.04412,2.04424,2.04412,2.04419,1629647.0
2006-01-20 08:02:00,2.04412,2.04447,2.04412,2.0444,2227797.0
2006-01-20 08:03:00,2.04434,2.04434,2.04378,2.04378,2408920.0
2006-01-20 08:04:00,2.04377,2.04399,2.04377,2.04399,2846359.0
2006-01-20 08:05:00,2.04384,2.04384,2.0429,2.04294,3930461.0
2006-01-20 08:06:00,2.04284,2.04361,2.04284,2.04361,2348766.0
2006-01-20 08:07:00,2.0438,2.04384,2.04364,2.04369,5411642.0
2006-01-20 08:08:00,2.04366,2.04366,2.04355,2.04355,12937698.0
2006-01-20 08:09:00,2.04325,2.04386,2.04325,2.04386,9714858.0
2006-01-20 08:10:00,2.044,2.04422,2.044,2.04413,2598639.0
2006-01-20 08:11:00,2.04402,2.04436,2.04402,2.04414,2673942.0
2006-01-20 08:12:00,2.0441,2.0441,2.04381,2.04395,4912927.0
2006-01-20 08:13:00,2.0439,2.0439,2.04347,2.04347,8278949.0
2006-01-20 08:14:00,2.0432,2.04341,2.04312,2.04341,5532277.0
2006-01-20 08:15:00,2.04345,2.04371,2.04343,2.04371,5392421.0
2006-01-20 08:16:00,2.04367,2.04367,2.04306,2.04365,1677769.0
2006-01-20 08:17:00,2.04373,2.04416,2.04373,2.04402,4874373.0
2006-01-20 08:18:00,2.04401,2.04418,2.04363,2.04363,3279578.0
2006-01-20 08:19:00,2.04366,2.04434,2.04366,2.04434,573341.0
2006-01-20 08:20:00,2.04438,2.04498,2.04438,2.04498,3562245.0
2006-01-20 08:21:00,2.04514,2.04524,2.045,2.04515,1047482.0
2006-01-20 08:22:00,2.04498,2.04506,2.04484,2.04484,969475.0
2006-01-20 08:23:00,2.04483,2.04506,2.04483,2.04506,6967753.0
2006-01-20 08:24:00,2.04507,2.04508,2.04483,2.04483,4551620.0
2006-01-20 08:26:00,2.04471,2.04471,2.04437,2.04437,1179157.0
2006-01-20 08:27:00,2.04458,2.04484,2.04458,2.04484,13797208.0
2006-01-20 08:28:00,2.04493,2.04493,2.04461,2.04461,758866.0
2006-01-20 08:29:00,2.04465,2.04478,2.04465,2.04476,5614863.0
2006-01-20 08:30:00,2.04481,2.04499,2.04479,2.04479,16605638.0
2006-01-20 08:31:00,2.04492,2.0453,2.04492,2.0453,2518985.0
2006-01-20 08:32:00,2.04533,2.04536,2.045,2.04536,2817726.0
2006-01-20 08:33:00,2.04489,2.0457,2.04489,2.0457,24160070.0
2006-01-20 08:34:00,2.04579,2.04579,2.04534,2.04534,333005.0
2006-01-20 08:35:00,2.04521,2.04534,2.04506,2.0453,9550222.0
2006-01-20 08:36:00,2.04522,2.04522,2.045,2.0452,15777507.0
2006-01-20 08:37:00,2.0454,2.0456,2.04521,2.04521,2798936.0
2006-01-20 08:38:00,2.0452,2.04535,2.04515,2.04535,8063189.0
2006-01-20 08:39:00,2.0455,2.0455,2.04522,2.04541,12440218.0
2006-01-20 08:40:00,2.04531,2.04556,2.04531,2.04541,4583526.0
2006-01-20 08:41:00,2.04544,2.04544,2.04512,2.04512,4146825.0
2006-01-20 08:42:00,2.0451,2.04533,2.0451,2.04533,4444666.0
2006-01-20 08:43:00,2.04536,2.04547,2.04533,2.04533,1007562.0
2006-01-20 08:44:00,2.04524,2.04535,2.04513,2.04513,580945.0
2006-01-20 08:45:00,2.04501,2.04511,2.04494,2.0451,5071724.0
2006-01-20 08:46:00,2.04471,2.04482,2.04459,2.04482,11469980.0
2006-01-20 08:47:00,2.04472,2.04498,2.04468,2.04468,4736707.0
2006-01-20 08:49:00,2.04482,2.04496,2.04482,2.04483,2285640.0
2006-01-20 08:50:00,2.04481,2.045,2.04477,2.045,11423896.0
2006-01-20 08:51:00,2.0451,2.0456,2.04503,2.0456,1196459.0
2006-01-20 08:52:00,2.04573,2.04594,2.04573,2.04573,550794.0
2006-01-20 08:53:00,2.04558,2.04573,2.0455,2.0455,310350.0
2006-01-20 08:54:00,2.0453,2.04541,2.04529,2.04541,3698300.0
2006-01-20 08:55:00,2.04518,2.04552,2.04499,2.04549,9373541.0
2006-01-20 08:56:00,2.04559,2.04559,2.04543,2.0455,29946935.0
2006-01-20 08:57:00,2.04544,2.04562,2.04543,2.04547,7205740.0
2006-01-20 08:58:00,2.04578,2.04582,2.04549,2.04549,11729795.0
2006-01-20 08:59:00,2.04559,2.04563,2.04508,2.0453,2440777.0
2006-01-20 09:00:00,2.04553,2.04571,2.04553,2.0456,10305211.0
2006-01-20 09:01:00,2.04564,2.04565,2.04547,2.04565,4429237.0
2006-01-20 09:02:00,2.04565,2.04662,2.04565,2.04662,1987950.0
2006-01-20 09:03:00,2.04685,2.04685,2.04629,2.04636,5297907.0
2006-01-20 09:04:00,2.04605,2.04649,2.04605,2.04636,9832813.0
2006-01-20 09:05:00,2.04605,2.04638,2.04605,2.04638,15537814.0
2006-01-20 09:06:00,2.04632,2.04729,2.04632,2.04729,7272436.0
2006-01-20 09:07:00,2.04764,2.04793,2.04764,2.0478,976843.0
2006-01-20 09:08:00,2.04751,2.04751,2.0471,2.04724,12247000.0
2006-01-20 09:09:00,2.04719,2.04719,2.0464,2.0464,18691921.0
2006-01-20 09:10:00,2.04628,2.04628,2.04564,2.04564,676090.0
2006-01-20 09:11:00,2.04572,2.04621,2.04552,2.04621,2964884.0
2006-01-20 09:12:00,2.04623,2.04641,2.04597,2.04597,8981531.0
2006-01-20 09:13:00,2.04575,2.04586,2.04567,2.04586,4071245.0
2006-01-20 09:14:00,2.04585,2.04614,2.04585,2.04588,1028526.0
2006-01-20 09:15:00,2.04595,2.04631,2.04595,2.04619,5297969.0
2006-01-20 09:16:00,2.04605,2.04652,2.04605,2.04641,8481724.0
2006-01-20 09:17:00,2.04643,2.04666,2.04643,2.04662,2710776.0
2006-01-20 09:18:00,2.04679,2.04699,2.04667,2.04699,24141974.0
2006-01-20 09:19:00,2.047,2.04745,2.047,2.04733,10377654.0
2006-01-20 09:20:00,2.0474,2.04821,2.0474,2.04778,12647227.0
2006-01-20 09:21:00,2.04757,2.04813,2.04757,2.04813,4794132.0
2006-01-20 09:22:00,2.04814,2.04829,2.04791,2.04803,2793238.0
2006-01-20 09:23:00,2.04806,2.04806,2.04783,2.04783,9959119.0
2006-01-20 09:24:00,2.0478,2.04788,2.04763,2.04786,5848954.0
2006-01-20 09:25:00,2.04774,2.04801,2.04763,2.04763,1081884.0
2006-01-20 09:26:00,2.04765,2.04765,2.04733,2.04733,6634508.0
2006-01-20 09:28:00,2.04749,2.04749,2.04697,2.04723,3716455.0
2006-01-20 09:29:00,2.04728,2.04832,2.04728,2.04832,3008614.0
2006-01-20 09:30:00,2.04799,2.048,2.04765,2.04796,2812214.0
2006-01-20 09:31:00,2.0479,2.0479,2.04749,2.04751,5498669.0
2006-01-20 09:32:00,2.04751,2.04806,2.04751,2.04788,7508732.0
2006-01-20 09:33:00,2.04791,2.04818,2.04777,2.04777,3280562.0
2006-01-20 09:34:00,2.04745,2.04745,2.04709,2.04709,9064639.0
2006-01-20 09:35:00,2.04724,2.04724,2.0466,2.04681,3104032.0
2006-01-20 09:36:00,2.04684,2.04718,2.04678,2.04718,1902098.0
2006-01-20 09:37:00,2.04699,2.04704,2.04685,2.04686,1615705.0
2006-01-20 09:38:00,2.04686,2.04686,2.04674,2.04674,2627579.0
2006-01-20 09:39:00,2.0468,2.0468,2.04639,2.04639,11095010.0
2006-01-20 09:40:00,2.04633,2.04652,2.04629,2.04632,5543414.0
2006-01-20 09:41:00,2.04645,2.04696,2.04645,2.04696,8344013.0
2006-01-20 09:42:00,2.04684,2.04684,2.04607,2.04607,29299179.0
2006-01-20 09:43:00,2.04583,2.04611,2.04543,2.04543,14765141.0
2006-01-20 09:44:00,2.04515,2.04531,2.04508,2.04517,4511085.0
2006-01-20 09:45:00,2.04508,2.0452,2.04491,2.0452,6346784.0
2006-01-20 09:46:00,2.04505,2.04564,2.04505,2.04564,965050.0
2006-01-20 09:47:00,2.04591,2.04596,2.04526,2.04526,6735411.0
2006-01-20 09:48:00,2.04509,2.04526,2.04493,2.04511,5652882.0
2006-01-20 09:49:00,2.04512,2.04535,2.04512,2.04535,2194451.0
2006-01-20 09:50:00,2.04546,2.04614,2.04546,2.04593,3992947.0
2006-01-20 09:51:00,2.04581,2.04582,2.04568,2.04581,7884404.0
2006-01-20 09:52:00,2.04569,2.04569,2.04536,2.04536,5277947.0
2006-01-20 09:53:00,2.04535,2.04576,2.04535,2.04551,4272420.0
2006-01-20 09:54:00,2.04555,2.04591,2.04534,2.04534,3282511.0
2006-01-20 09:55:00,2.04575,2.04575,2.04555,2.04568,2746307.0
2006-01-20 09:56:00,2.04574,2.04598,2.04568,2.04568,4825519.0
2006-01-20 09:57:00,2.04569,2.04593,2.04569,2.04593,5614163.0
2006-01-20 09:58:00,2.0458,2.0458,2.04538,2.04545,461398.0
2006-01-20 09:59:00,2.04532,2.04532,2.0449,2.04511,9097449.0
2006-01-20 10:00:00,2.04516,2.04572,2.04516,2.04572,3325203.0
2006-01-20 10:01:00,2.04568,2.046,2.04568,2.046,13811466.0
2006-01-20 10:02:00,2.04557,2.04588,2.04557,2.04588,17871246.0
2006-01-20 10:03:00,2.04605,2.04605,2.0457,2.0457,5089604.0
2006-01-20 10:04:00,2.04599,2.04599,2.04543,2.04543,5302653.0
2006-01-20 10:05:00,2.0457,2.04621,2.04555,2.04621,1300579.0
2006-01-20 10:06:00,2.04632,2.04654,2.04632,2.04654,690763.0
2006-01-20 10:07:00,2.0469,2.04694,2.04678,2.04678,2593165.0
2006-01-20 10:09:00,2.04681,2.04681,2.04646,2.04646,4754994.0
2006-01-20 10:10:00,2.04648,2.0472,2.04648,2.0472,1449768.0
2006-01-20 10:11:00,2.04749,2.04771,2.04718,2.04769,13069464.0
2006-01-20 10:12:00,2.0477,2.04828,2.04758,2.04828,7737499.0
2006-01-20 10:13:00,2.04832,2.04845,2.04813,2.04822,4831325.0
2006-01-20 10:14:00,2.0482,2.0482,2.0478,2.0481,2305763.0
2006-01-20 10:15:00,2.04787,2.04798,2.04784,2.04784,6171563.0
2006-01-20 10:16:00,2.04754,2.04754,2.04679,2.04712,971083.0
2006-01-20 10:17:00,2.04694,2.04694,2.04582,2.04582,8101231.0
2006-01-20 10:18:00,2.04565,2.04574,2.04533,2.04533,9700577.0
2006-01-20 10:19:00,2.04532,2.04576,2.04532,2.04553,14868543.0
2006-01-20 10:20:00,2.04556,2.04564,2.04535,2.04535,15378780.0
2006-01-20 10:21:00,2.04535,2.04535,2.04506,2.04506,4599104.0
2006-01-20 10:22:00,2.04477,2.04495,2.04433,2.04462,7177730.0
2006-01-20 10:23:00,2.04478,2.04486,2.04456,2.04486,2302786.0
2006-01-20 10:24:00,2.04471,2.04498,2.0447,2.0447,2310116.0
2006-01-20 10:25:00,2.04475,2.04486,2.04461,2.04486,1440148.0
2006-01-20 10:26:00,2.04517,2.04517,2.04465,2.0448,4674186.0
2006-01-20 10:27:00,2.04483,2.04483,2.04452,2.04468,6583717.0
2006-01-20 10:28:00,2.04478,2.04478,2.04453,2.04457,7139861.0
2006-01-20 10:29:00,2.04468,2.04506,2.04468,2.04506,3609260.0
2006-01-20 10:30:00,2.04515,2.04515,2.04468,2.04468,5883060.0
2006-01-20 10:31:00,2.04477,2.04477,2.04425,2.04425,3446683.0
2006-01-20 10:32:00,2.04429,2.04455,2.04428,2.04455,6075362.0
2006-01-20 10:33:00,2.04448,2.04448,2.04374,2.04397,1866039.0
2006-01-20 10:34:00,2.04401,2.04401,2.04337,2.04337,5165120.0
2006-01-20 10:35:00,2.04325,2.04352,2.04285,2.04352,8603433.0
2006-01-20 10:36:00,2.04361,2.04361,2.04331,2.04338,5967593.0
2006-01-20 10:37:00,2.04316,2.04316,2.04215,2.04268,9600419.0
2006-01-20 10:38:00,2.04289,2.043,2.04268,2.0429,11315280.0
2006-01-20 10:39:00,2.0429,2.04332,2.0429,2.04328,20360907.0
2006-01-20 10:40:00,2.04346,2.04357,2.04303,2.04303,4691402.0
2006-01-20 10:41:00,2.04305,2.04329,2.0429,2.0429,212731.0
2006-01-20 10:42:00,2.04251,2.04284,2.04237,2.04254,7486179.0
2006-01-20 10:43:00,2.04237,2.04237,2.04186,2.04207,6521033.0
2006-01-20 10:44:00,2.0419,2.0419,2.04059,2.04059,2032670.0
2006-01-20 10:45:00,2.0402,2.04062,2.0402,2.0403,1714902.0
2006-01-20 10:46:00,2.04018,2.04051,2.03975,2.04051,6472369.0
2006-01-20 10:47:00,2.04036,2.04086,2.04008,2.04086,4658662.0
2006-01-20 10:48:00,2.04112,2.04125,2.04083,2.04125,4311769.0
2006-01-20 10:49:00,2.04124,2.04146,2.04121,2.04127,4711537.0
2006-01-20 10:50:00,2.04117,2.04171,2.04117,2.04148,5635964.0
2006-01-20 10:51:00,2.0419,2.0421,2.04164,2.04164,11445314.0
2006-01-20 10:52:00,2.04172,2.04217,2.04172,2.04194,15775459.0
2006-01-20 10:53:00,2.04196,2.04196,2.04128,2.04152,18599922.0
2006-01-20 10:54:00,2.04164,2.04174,2.04157,2.04157,2460406.0
2006-01-20 10:55:00,2.04171,2.04171,2.04152,2.04165,4530403.0
2006-01-20 10:56:00,2.04187,2.04208,2.04187,2.04202,4166407.0
2006-01-20 10:57:00,2.04219,2.04264,2.0419,2.04264,18270991.0
2006-01-20 10:58:00,2.04242,2.04255,2.04216,2.04255,15062652.0
2006-01-20 10:59:00,2.04254,2.04285,2.04227,2.04285,11987282.0
2006-01-20 11:00:00,2.04289,2.04294,2.04289,2.04294,6989786.0
2006-01-20 11:01:00,2.04307,2.04391,2.04307,2.04353,3974266.0
2006-01-20 11:02:00,2.04344,2.04476,2.04344,2.04454,2604162.0
2006-01-20 11:03:00,2.04452,2.04452,2.04414,2.0444,2680513.0
2006-01-20 11:04:00,2.04464,2.04546,2.04464,2.04506,1763105.0
2006-01-20 11:05:00,2.0448,2.04534,2.0448,2.04518,6719606.0
2006-01-20 11:06:00,2.04513,2.04575,2.04513,2.04575,9333945.0
2006-01-20 11:07:00,2.04569,2.04648,2.04569,2.04648,12534830.0
2006-01-20 11:08:00,2.04619,2.04719,2.04619,2.04711,14676096.0
2006-01-20 11:09:00,2.04711,2.04711,2.04602,2.04611,2272982.0
2006-01-20 11:10:00,2.04596,2.04644,2.04596,2.04643,15635200.0
2006-01-20 11:11:00,2.04646,2.04717,2.04646,2.04717,5700534.0
2006-01-20 11:12:00,2.04748,2.04748,2.04707,2.04707,2684978.0
2006-01-20 11:13:00,2.04681,2.04698,2.04651,2.04698,16140675.0
2006-01-20 11:14:00,2.0472,2.0472,2.04686,2.04686,2219931.0
2006-01-20 11:15:00,2.04671,2.04671,2.0465,2.04651,18912705.0
2006-01-20 11:16:00,2.04645,2.04711,2.04645,2.04711,12600946.0
2006-01-20 11:17:00,2.04681,2.04699,2.04677,2.04684,8548855.0
2006-01-20 11:18:00,2.04688,2.04688,2.04629,2.04629,4714334.0
2006-01-20 11:19:00,2.04625,2.04641,2.0461,2.04635,4681470.0
2006-01-20 11:20:00,2.04629,2.04649,2.04627,2.04627,7486642.0
2006-01-20 11:21:00,2.0464,2.04664,2.0464,2.04664,4052449.0
2006-01-20 11:22:00,2.04652,2.04714,2.04652,2.04714,7429991.0
2006-01-20 11:23:00,2.04687,2.04731,2.04683,2.04731,8779516.0
2006-01-20 11:24:00,2.04732,2.04732,2.04681,2.04728,3281510.0
2006-01-20 11:25:00,2.04704,2.04704,2.04666,2.04666,3322089.0
2006-01-20 11:26:00,2.04646,2.04646,2.04599,2.04638,4621673.0
2006-01-20 11:27:00,2.04637,2.04739,2.04637,2.04739,4375542.0
2006-01-20 11:28:00,2.04765,2.04823,2.04759,2.04814,4350256.0
2006-01-20 11:29:00,2.04786,2.04809,2.04785,2.04785,3941463.0
2006-01-20 11:30:00,2.04791,2.04888,2.04791,2.04888,4627599.0
2006-01-20 11:31:00,2.0491,2.04955,2.0491,2.04943,7069081.0
2006-01-20 11:32:00,2.04931,2.04931,2.04883,2.04906,4713060.0
2006-01-20 11:33:00,2.04884,2.04887,2.04852,2.04852,18896366.0
2006-01-20 11:34:00,2.04839,2.04839,2.04766,2.04766,17199978.0
2006-01-20 11:35:00,2.04777,2.04785,2.04766,2.04777,4213249.0
2006-01-20 11:36:00,2.04783,2.04839,2.04783,2.04816,19685722.0
2006-01-20 11:37:00,2.04815,2.04815,2.04772,2.04772,4136707.0
2006-01-20 11:38:00,2.04771,2.04771,2.04692,2.04728,1860275.0
2006-01-20 11:39:00,2.04674,2.04684,2.04651,2.04684,2426260.0
2006-01-20 11:40:00,2.04681,2.04704,2.04681,2.04704,7395448.0
2006-01-20 11:41:00,2.04704,2.04705,2.04693,2.04693,20186687.0
2006-01-20 11:42:00,2.04682,2.04719,2.04668,2.04699,4837267.0
2006-01-20 11:43:00,2.0471,2.0471,2.04639,2.04639,1899340.0
2006-01-20 11:44:00,2.04661,2.04661,2.04601,2.0462,13994895.0
2006-01-20 11:45:00,2.04622,2.04643,2.04619,2.04631,7217344.0
2006-01-20 11:46:00,2.04636,2.0467,2.04632,2.04632,2550137.0
2006-01-20 11:47:00,2.04629,2.04629,2.04581,2.04589,8107806.0
2006-01-20 11:48:00,2.04598,2.04633,2.04598,2.04633,8325775.0
2006-01-20 11:49:00,2.04624,2.04624,2.04555,2.04567,715778.0
2006-01-20 11:50:00,2.04563,2.04595,2.04534,2.04573,3949227.0
2006-01-20 11:51:00,2.04564,2.04587,2.04564,2.04568,4021826.0
2006-01-20 11:52:00,2.04595,2.04622,2.04575,2.04591,12532702.0
2006-01-20 11:53:00,2.04556,2.04601,2.0453,2.04601,7008656.0
2006-01-20 11:54:00,2.04586,2.04593,2.04559,2.04583,3909715.0
2006-01-20 11:55:00,2.0456,2.04577,2.04515,2.04538,12409816.0
2006-01-20 11:56:00,2.04526,2.04531,2.04493,2.04531,11801991.0
2006-01-20 11:57:00,2.04516,2.04573,2.04516,2.04546,1546149.0
2006-01-20 11:58:00,2.04582,2.04597,2.04582,2.04597,5127028.0
2006-01-20 11:59:00,2.0459,2.04607,2.04583,2.04607,4374109.0
2006-01-20 12:00:00,2.04606,2.04639,2.04606,2.0463,6954315.0
2006-01-20 12:02:00,2.04615,2.04615,2.04581,2.04592,6570632.0
2006-01-20 12:03:00,2.04607,2.04632,2.04605,2.04629,6021857.0
2006-01-20 12:04:00,2.0461,2.04639,2.04594,2.04594,4419506.0
2006-01-20 12:05:00,2.04593,2.04604,2.04579,2.04579,2336304.0
2006-01-20 12:06:00,2.0461,2.04639,2.0461,2.04628,5009357.0
2006-01-20 12:07:00,2.04631,2.04631,2.04607,2.0462,15538313.0
2006-01-20 12:08:00,2.04628,2.04628,2.04581,2.04581,3531919.0
2006-01-20 12:09:00,2.04607,2.04607,2.04584,2.04604,12148754.0
2006-01-20 12:10:00,2.04605,2.04605,2.04589,2.04596,4456131.0
2006-01-20 12:11:00,2.04595,2.04632,2.04595,2.04632,4652800.0
2006-01-20 12:12:00,2.04622,2.04631,2.0459,2.04592,6046385.0
2006-01-20 12:13:00,2.04602,2.04622,2.04592,2.04622,2247582.0
2006-01-20 12:14:00,2.04662,2.04674,2.04647,2.04647,4263745.0
2006-01-20 12:16:00,2.04632,2.04649,2.04632,2.04649,1791552.0
2006-01-20 12:17:00,2.04631,2.04653,2.04631,2.0464,8736998.0
2006-01-20 12:18:00,2.04659,2.04675,2.04645,2.04654,7091129.0
2006-01-20 12:19:00,2.04668,2.04668,2.04659,2.04659,53442.0
2006-01-20 12:20:00,2.04659,2.04672,2.04659,2.04672,4055796.0
2006-01-20 12:21:00,2.04642,2.04691,2.04623,2.04675,9548939.0
2006-01-20 12:22:00,2.04674,2.04674,2.04657,2.04657,14072873.0
2006-01-20 12:23:00,2.04672,2.04672,2.04633,2.04637,5531598.0
2006-01-20 12:24:00,2.04643,2.04643,2.04611,2.04611,2188821.0
2006-01-20 12:26:00,2.0462,2.04645,2.04591,2.04645,2376916.0
2006-01-20 12:27:00,2.04631,2.04649,2.04629,2.04647,5115184.0
2006-01-20 12:28:00,2.04656,2.04703,2.04656,2.04703,1937554.0
2006-01-20 12:29:00,2.04709,2.04755,2.04709,2.04755,10912467.0
2006-01-20 12:30:00,2.0475,2.0475,2.04721,2.04721,5065556.0
2006-01-20 12:32:00,2.04735,2.04749,2.04719,2.04721,7053274.0
2006-01-20 12:33:00,2.04741,2.04741,2.04693,2.0472,14013484.0
2006-01-20 12:35:00,2.04691,2.04704,2.04681,2.04681,15964066.0
2006-01-20 12:36:00,2.04695,2.04695,2.04665,2.04665,22550318.0
2006-01-20 12:37:00,2.04665,2.04677,2.04662,2.04665,6144512.0
2006-01-20 12:38:00,2.04662,2.04677,2.04657,2.04677,3642088.0
2006-01-20 12:39:00,2.04686,2.04688,2.04666,2.04688,10975150.0
2006-01-20 12:40:00,2.04688,2.04688,2.0466,2.04674,3651696.0
2006-01-20 12:41:00,2.04674,2.04674,2.0465,2.0465,6559629.0
2006-01-20 12:42:00,2.04663,2.04681,2.04653,2.04662,3920404.0
2006-01-20 12:43:00,2.04662,2.04707,2.04662,2.04707,5091139.0
2006-01-20 12:44:00,2.04712,2.04733,2.04698,2.04698,2259627.0
2006-01-20 12:45:00,2.04688,2.04726,2.04688,2.04723,4395264.0
2006-01-20 12:46:00,2.0472,2.04732,2.04714,2.04732,3637342.0
2006-01-20 12:48:00,2.04719,2.04719,2.04656,2.04656,12901838.0
2006-01-20 12:49:00,2.04697,2.04707,2.04693,2.04697,10812747.0
2006-01-20 12:50:00,2.04693,2.04694,2.04682,2.04683,2959047.0
2006-01-20 12:51:00,2.04685,2.04685,2.04651,2.04651,3093118.0
2006-01-20 12:52:00,2.04653,2.04665,2.04644,2.04665,5941588.0
2006-01-20 12:53:00,2.04667,2.04667,2.04643,2.04643,6960723.0
2006-01-20 12:54:00,2.04632,2.04682,2.04574,2.04682,7382799.0
2006-01-20 12:55:00,2.047,2.04786,2.047,2.0477,14747448.0
2006-01-20 12:56:00,2.0479,2.04827,2.04759,2.04805,3308037.0
2006-01-20 12:57:00,2.04769,2.04794,2.0475,2.0479,9019929.0
2006-01-20 12:58:00,2.04802,2.04802,2.04785,2.04791,1932466.0
2006-01-20 12:59:00,2.04773,2.04796,2.04769,2.04773,2942983.0
2006-01-20 13:00:00,2.04773,2.04785,2.04767,2.04785,2456455.0
2006-01-20 13:01:00,2.04797,2.04864,2.04797,2.04805,9382083.0
2006-01-20 13:02:00,2.04794,2.04794,2.04688,2.04688,6052871.0
2006-01-20 13:03:00,2.04662,2.047,2.04651,2.047,9564706.0
2006-01-20 13:05:00,2.04693,2.04716,2.04693,2.04706,4226509.0
2006-01-20 13:06:00,2.04704,2.04751,2.04704,2.04751,8472643.0
2006-01-20 13:07:00,2.04747,2.04755,2.04747,2.04755,9462689.0
2006-01-20 13:08:00,2.04738,2.04742,2.04708,2.04716,6366923.0
2006-01-20 13:09:00,2.04721,2.04752,2.04721,2.04741,3821616.0
2006-01-20 13:10:00,2.04741,2.04741,2.04688,2.04688,3470123.0
2006-01-20 13:11:00,2.04691,2.04704,2.04673,2.04701,2378252.0
2006-01-20 13:12:00,2.047,2.047,2.0463,2.04633,5769772.0
2006-01-20 13:13:00,2.04639,2.04639,2.04621,2.04621,13955160.0
2006-01-20 13:14:00,2.04618,2.04636,2.04613,2.04613,4703031.0
2006-01-20 13:15:00,2.04625,2.04625,2.04583,2.0461,1007569.0
2006-01-20 13:16:00,2.04598,2.04598,2.04561,2.04588,3228478.0
2006-01-20 13:17:00,2.04586,2.04607,2.04577,2.0459,9069335.0
2006-01-20 13:18:00,2.04593,2.04601,2.04587,2.04587,5775121.0
2006-01-20 13:19:00,2.04589,2.04605,2.04588,2.04597,4313948.0
2006-01-20 13:20:00,2.04602,2.04616,2.04571,2.04571,7582086.0
2006-01-20 13:21:00,2.04585,2.04598,2.04574,2.04574,10558645.0
2006-01-20 13:22:00,2.04575,2.04594,2.04569,2.04594,4179766.0
2006-01-20 13:23:00,2.0455,2.04637,2.0455,2.04637,1492185.0
2006-01-20 13:24:00,2.04644,2.04644,2.0462,2.0462,766763.0
2006-01-20 13:25:00,2.04587,2.04598,2.04571,2.04571,4356304.0
2006-01-20 13:26:00,2.04584,2.04632,2.04584,2.04632,2888614.0
2006-01-20 13:27:00,2.04645,2.04645,2.04614,2.04637,4205566.0
2006-01-20 13:28:00,2.0462,2.04673,2.04619,2.04619,10593390.0
2006-01-20 13:29:00,2.04597,2.0463,2.04597,2.0463,4687746.0
2006-01-20 13:30:00,2.04639,2.04705,2.04639,2.04696,1820079.0
2006-01-20 13:31:00,2.04697,2.04766,2.04697,2.04766,3430070.0
2006-01-20 13:32:00,2.04801,2.04801,2.04703,2.04703,20461178.0
2006-01-20 13:33:00,2.04708,2.04708,2.04674,2.04674,480528.0
2006-01-20 13:34:00,2.0466,2.0466,2.04624,2.04624,16726574.0
2006-01-20 13:35:00,2.04624,2.0465,2.04624,2.0465,4324405.0
2006-01-20 13:36:00,2.04632,2.04632,2.04599,2.04625,2630394.0
2006-01-20 13:37:00,2.04608,2.04646,2.04608,2.04613,1846564.0
2006-01-20 13:38:00,2.04574,2.04574,2.04536,2.04536,5126500.0
2006-01-20 13:39:00,2.04516,2.0457,2.04516,2.04548,11432524.0
2006-01-20 13:41:00,2.04558,2.046,2.04546,2.046,2423835.0
2006-01-20 13:42:00,2.04567,2.04611,2.04567,2.04611,10254999.0
2006-01-20 13:43:00,2.04614,2.04614,2.04546,2.04546,12077744.0
2006-01-20 13:44:00,2.04546,2.04578,2.0452,2.04578,7163727.0
2006-01-20 13:45:00,2.04572,2.04592,2.04549,2.04592,2317385.0
2006-01-20 13:46:00,2.04578,2.04597,2.04578,2.04597,16626266.0
2006-01-20 13:47:00,2.04591,2.04658,2.04591,2.04658,9390582.0
2006-01-20 13:48:00,2.04633,2.04633,2.04557,2.04578,17382874.0
2006-01-20 13:49:00,2.04579,2.04579,2.04511,2.04511,1364040.0
2006-01-20 13:50:00,2.04481,2.04481,2.04447,2.04456,2949247.0
2006-01-20 13:51:00,2.04453,2.04453,2.04422,2.04438,3614004.0
2006-01-20 13:52:00,2.04442,2.04463,2.04439,2.0446,16276480.0
2006-01-20 13:53:00,2.04449,2.04487,2.04449,2.04487,2718450.0
2006-01-20 13:54:00,2.0449,2.0449,2.04443,2.04443,18437102.0
2006-01-20 13:55:00,2.04441,2.04457,2.04435,2.04444,2253815.0
2006-01-20 13:56:00,2.0447,2.04491,2.0447,2.04479,13411354.0
2006-01-20 13:57:00,2.04498,2.04592,2.04498,2.04579,1925229.0
2006-01-20 13:58:00,2.04593,2.04602,2.04576,2.04576,7826400.0
2006-01-20 13:59:00,2.04576,2.04599,2.04568,2.04599,11852560.0
2006-01-20 14:00:00,2.04603,2.04612,2.04578,2.04578,9933294.0
2006-01-20 14:01:00,2.04561,2.04598,2.04534,2.04598,4578682.0
2006-01-20 14:02:00,2.04624,2.04624,2.04595,2.04623,7892316.0
2006-01-20 14:04:00,2.04653,2.04665,2.04648,2.04648,2251537.0
2006-01-20 14:05:00,2.04648,2.04679,2.04648,2.04679,5413357.0
2006-01-20 14:06:00,2.04669,2.04709,2.04667,2.04709,2546138.0
2006-01-20 14:07:00,2.04704,2.04704,2.04649,2.04649,5042140.0
2006-01-20 14:08:00,2.04658,2.04658,2.04595,2.04595,4916459.0
2006-01-20 14:09:00,2.04603,2.04642,2.04603,2.04642,7595851.0
2006-01-20 14:10:00,2.04641,2.04675,2.04641,2.04668,25709843.0
2006-01-20 14:12:00,2.04665,2.04665,2.04573,2.04573,4525683.0
2006-01-20 14:13:00,2.04563,2.04563,2.04536,2.04553,1681957.0
2006-01-20 14:14:00,2.0456,2.0463,2.0456,2.0463,1242993.0
2006-01-20 14:15:00,2.04627,2.04639,2.0462,2.04634,1339994.0
2006-01-20 14:16:00,2.04638,2.04672,2.04638,2.04658,1674919.0
2006-01-20 14:17:00,2.04641,2.04644,2.04618,2.04644,10050611.0
2006-01-20 14:18:00,2.04625,2.04656,2.04625,2.04645,3355889.0
2006-01-20 14:19:00,2.0464,2.04648,2.0463,2.0463,283374.0
2006-01-20 14:20:00,2.04636,2.04639,2.04629,2.04639,15873891.0
2006-01-20 14:21:00,2.04633,2.04642,2.04633,2.04639,2272423.0
2006-01-20 14:22:00,2.04642,2.04642,2.04596,2.04596,9055464.0
2006-01-20 14:25:00,2.046,2.04683,2.046,2.04683,3984765.0
2006-01-20 14:26:00,2.04685,2.04685,2.04661,2.04666,1288338.0
2006-01-20 14:27:00,2.04666,2.04741,2.04666,2.04741,4627787.0
2006-01-20 14:28:00,2.04741,2.04747,2.04723,2.04747,9976324.0
2006-01-20 14:29:00,2.04794,2.04801,2.0478,2.04801,1117284.0
2006-01-20 14:30:00,2.0478,2.0478,2.04733,2.04764,2574798.0
2006-01-20 14:31:00,2.04756,2.04761,2.04745,2.0476,4031017.0
2006-01-20 14:33:00,2.04759,2.04779,2.04759,2.0477,7689970.0
2006-01-20 14:34:00,2.04768,2.04779,2.04745,2.04776,8270042.0
2006-01-20 14:35:00,2.04757,2.04767,2.04757,2.04767,414547.0
2006-01-20 14:36:00,2.04777,2.04857,2.04777,2.04853,5293140.0
2006-01-20 14:37:00,2.04839,2.04847,2.04788,2.04847,6897978.0
2006-01-20 14:38:00,2.0483,2.0483,2.04793,2.04793,3922496.0
2006-01-20 14:39:00,2.04823,2.04838,2.04819,2.04819,4877141.0
2006-01-20 14:40:00,2.04789,2.04789,2.04762,2.04762,3714893.0
2006-01-20 14:41:00,2.04762,2.04801,2.04762,2.04801,12719868.0
2006-01-20 14:42:00,2.04839,2.04839,2.048,2.048,2676868.0
2006-01-20 14:43:00,2.04816,2.04901,2.04809,2.04855,2954481.0
2006-01-20 14:44:00,2.04854,2.04854,2.04818,2.04845,8015194.0
2006-01-20 14:46:00,2.04832,2.0484,2.048,2.04833,7833463.0
2006-01-20 14:47:00,2.04827,2.04831,2.04815,2.04816,3049930.0
2006-01-20 14:49:00,2.04786,2.04789,2.04743,2.04777,3452587.0
2006-01-20 14:50:00,2.04789,2.04789,2.04753,2.0477,3264701.0
2006-01-20 14:52:00,2.04772,2.04772,2.04741,2.04741,9356369.0
2006-01-20 14:53:00,2.04755,2.04755,2.04735,2.04739,16095269.0
2006-01-20 14:54:00,2.04736,2.048,2.04736,2.048,2733408.0
2006-01-20 14:55:00,2.04813,2.04813,2.04764,2.04764,4453970.0
2006-01-20 14:56:00,2.04785,2.04798,2.04767,2.04767,7834324.0
2006-01-20 14:57:00,2.04774,2.04803,2.04761,2.04803,4863476.0
2006-01-20 14:58:00,2.0479,2.04819,2.04772,2.04819,7570490.0
2006-01-20 14:59:00,2.04804,2.04804,2.04747,2.04777,2808922.0
2006-01-20 15:00:00,2.04789,2.04789,2.04778,2.04778,10697852.0
2006-01-20 15:01:00,2.0479,2.04822,2.0479,2.04822,10109663.0
2006-01-20 15:02:00,2.048,2.048,2.04747,2.04747,4865636.0
2006-01-20 15:03:00,2.04742,2.04766,2.04742,2.04754,3297443.0
2006-01-20 15:04:00,2.04741,2.04818,2.04741,2.04818,1001292.0
2006-01-20 15:05:00,2.04816,2.04816,2.04783,2.04807,4090827.0
2006-01-20 15:06:00,2.04795,2.04821,2.04765,2.04821,7389005.0
2006-01-20 15:08:00,2.04801,2.04824,2.04773,2.04773,2162227.0
2006-01-20 15:09:00,2.04775,2.0481,2.04775,2.0481,6997950.0
2006-01-20 15:10:00,2.04803,2.04803,2.04772,2.04772,2686437.0
2006-01-20 15:11:00,2.04759,2.04774,2.04733,2.04733,15319864.0
2006-01-20 15:12:00,2.04715,2.04754,2.04687,2.04721,1536934.0
2006-01-20 15:13:00,2.04715,2.04715,2.04626,2.04627,16274355.0
2006-01-20 15:14:00,2.0463,2.04681,2.04622,2.04681,4453339.0
2006-01-20 15:15:00,2.04685,2.04718,2.04683,2.04683,10704586.0
2006-01-20 15:16:00,2.04697,2.04697,2.04668,2.04668,2460519.0
2006-01-20 15:17:00,2.04664,2.04665,2.04654,2.04654,1958250.0
2006-01-20 15:18:00,2.04665,2.04709,2.04665,2.047,5472664.0
2006-01-20 15:19:00,2.04726,2.04776,2.04726,2.04776,9322954.0
2006-01-20 15:20:00,2.04825,2.04825,2.04786,2.04796,3127488.0
2006-01-20 15:21:00,2.04776,2.04776,2.04747,2.04747,1759418.0
2006-01-20 15:22:00,2.04773,2.04773,2.04745,2.0475,16115839.0
2006-01-20 15:23:00,2.04706,2.04712,2.04641,2.04641,9726619.0
2006-01-20 15:24:00,2.04663,2.04671,2.04625,2.04671,7468394.0
2006-01-20 15:25:00,2.04676,2.04676,2.04623,2.0464,2537447.0
2006-01-20 15:26:00,2.04633,2.04653,2.04609,2.04609,15736919.0
2006-01-20 15:27:00,2.04603,2.04603,2.04533,2.04563,7420552.0
2006-01-20 15:28:00,2.0457,2.0457,2.04529,2.04551,15799135.0
2006-01-20 15:29:00,2.04551,2.04551,2.04514,2.04514,1845654.0
2006-01-20 15:30:00,2.04545,2.04586,2.04545,2.04586,9812790.0
2006-01-20 15:32:00,2.04571,2.0459,2.04527,2.04527,3610319.0
2006-01-20 15:33:00,2.04539,2.04539,2.0449,2.04533,9982816.0
2006-01-20 15:34:00,2.04524,2.04524,2.04473,2.04501,8852017.0
2006-01-20 15:35:00,2.04491,2.0454,2.04491,2.0454,3903858.0
2006-01-20 15:36:00,2.04543,2.04543,2.04444,2.04444,9738791.0
2006-01-20 15:37:00,2.04471,2.04478,2.04415,2.04478,16909087.0
2006-01-20 15:38:00,2.04468,2.04468,2.0442,2.0442,5339551.0
2006-01-20 15:39:00,2.04407,2.04407,2.04338,2.04338,8360934.0
2006-01-20 15:40:00,2.04333,2.04333,2.04228,2.04293,5761710.0
2006-01-20 15:41:00,2.04255,2.04255,2.04231,2.04231,4296227.0
2006-01-20 15:42:00,2.04234,2.04279,2.04234,2.04278,5189865.0
2006-01-20 15:43:00,2.04307,2.04324,2.04284,2.04324,5425114.0
2006-01-20 15:44:00,2.04319,2.04349,2.04289,2.04289,3976026.0
2006-01-20 15:45:00,2.04281,2.04281,2.04233,2.04241,2878370.0
2006-01-20 15:46:00,2.04236,2.04278,2.04236,2.04247,12143136.0
2006-01-20 15:47:00,2.04198,2.04217,2.04198,2.04217,2127185.0
2006-01-20 15:48:00,2.04203,2.04282,2.04203,2.0424,10681172.0
2006-01-20 15:49:00,2.0425,2.04282,2.0425,2.04282,3730159.0
2006-01-20 15:50:00,2.04286,2.04286,2.04262,2.04265,7832375.0
2006-01-20 15:51:00,2.0427,2.04312,2.0427,2.04304,22214315.0
2006-01-20 15:52:00,2.04333,2.04333,2.04301,2.04301,4725455.0
2006-01-20 15:53:00,2.043,2.04372,2.043,2.04372,2828739.0
2006-01-20 15:54:00,2.04375,2.04402,2.04361,2.04361,500999.0
2006-01-20 15:55:00,2.04375,2.04397,2.04371,2.04395,5450219.0
2006-01-20 15:56:00,2.04413,2.04427,2.04401,2.04425,2279688.0
2006-01-20 15:57:00,2.04476,2.045,2.04429,2.04429,11667357.0
2006-01-20 15:58:00,2.04431,2.04431,2.04381,2.04394,17393107.0
2006-01-20 15:59:00,2.04388,2.04388,2.04323,2.04323,8553938.0
2006-01-20 16:00:00,2.04312,2.0433,2.04268,2.0427,7792307.0
2006-01-20 16:01:00,2.04249,2.0426,2.04156,2.04202,4419567.0
2006-01-20 16:02:00,2.04191,2.04235,2.04191,2.04202,9283541.0
2006-01-20 16:03:00,2.0423,2.043,2.0423,2.043,2021451.0
2006-01-20 16:04:00,2.04296,2.04296,2.04225,2.04225,1575066.0
2006-01-20 16:05:00,2.04227,2.04227,2.04197,2.04197,3724464.0
2006-01-20 16:06:00,2.04175,2.04261,2.04175,2.04261,1366066.0
2006-01-20 16:07:00,2.04296,2.04296,2.04249,2.04276,5972140.0
2006-01-20 16:08:00,2.04278,2.04307,2.04278,2.0428,12267225.0
2006-01-20 16:09:00,2.04319,2.04328,2.04314,2.04328,16121774.0
2006-01-20 16:10:00,2.04331,2.04331,2.04306,2.04326,11003411.0
2006-01-20 16:11:00,2.0436,2.0436,2.04295,2.04295,27499368.0
2006-01-20 16:12:00,2.04257,2.04277,2.0422,2.0422,2504209.0
2006-01-20 16:13:00,2.04187,2.0421,2.04168,2.0421,2185152.0
2006-01-20 16:14:00,2.04235,2.043,2.04235,2.0426,9483750.0
2006-01-20 16:15:00,2.0422,2.04304,2.0422,2.04303,5201280.0
2006-01-20 16:16:00,2.04289,2.04406,2.04289,2.04349,6810942.0
2006-01-20 16:17:00,2.04381,2.04381,2.04333,2.04333,6636474.0
2006-01-20 16:18:00,2.04337,2.04365,2.04337,2.0434,17525998.0
2006-01-20 16:19:00,2.0435,2.04426,2.04342,2.04426,2289161.0
2006-01-20 16:20:00,2.04467,2.04467,2.0441,2.0441,1129941.0
2006-01-20 16:21:00,2.04373,2.0439,2.04335,2.04344,1766751.0
2006-01-20 16:22:00,2.04348,2.04411,2.04348,2.04382,6732308.0
2006-01-20 16:23:00,2.04434,2.04446,2.04414,2.04446,1117822.0
2006-01-20 16:24:00,2.04477,2.04477,2.04452,2.04474,3872224.0
2006-01-20 16:25:00,2.04524,2.04595,2.04522,2.04544,7284945.0
2006-01-20 16:26:00,2.04524,2.04524,2.04489,2.04519,11126859.0
2006-01-20 16:27:00,2.04525,2.04539,2.04503,2.0451,14964043.0
2006-01-20 16:28:00,2.04492,2.04492,2.04445,2.04445,7582250.0
2006-01-20 16:29:00,2.04463,2.04478,2.04416,2.04467,16852020.0
2006-01-20 16:30:00,2.0448,2.04506,2.0447,2.0447,10938337.0
2006-01-20 16:31:00,2.04458,2.04469,2.04429,2.04469,848597.0
2006-01-20 16:32:00,2.04464,2.0455,2.04464,2.0455,9925871.0
2006-01-20 16:33:00,2.04565,2.04607,2.04565,2.04601,5347095.0
2006-01-20 16:34:00,2.04584,2.04584,2.04548,2.04559,4239723.0
2006-01-20 16:35:00,2.04516,2.04516,2.04436,2.04436,2326837.0
2006-01-20 16:36:00,2.04396,2.04396,2.04316,2.04316,18944984.0
2006-01-20 16:37:00,2.04342,2.04349,2.04312,2.04337,18774045.0
2006-01-20 16:38:00,2.04334,2.04363,2.04333,2.04353,11057546.0
2006-01-20 16:40:00,2.04363,2.04363,2.04313,2.04321,1108919.0
2006-01-20 16:41:00,2.04337,2.04385,2.04337,2.04385,8980123.0
2006-01-20 16:42:00,2.04394,2.04396,2.0437,2.04396,9589705.0
2006-01-20 16:43:00,2.04412,2.04421,2.04391,2.04419,10954845.0
2006-01-20 16:44:00,2.04432,2.04432,2.04379,2.04379,2497893.0
2006-01-20 16:45:00,2.04388,2.04418,2.04386,2.04418,3608674.0
2006-01-20 16:46:00,2.04393,2.04456,2.04393,2.04446,6885091.0
2006-01-20 16:47:00,2.04446,2.04446,2.04342,2.04342,3344353.0
2006-01-20 16:48:00,2.04367,2.04391,2.0435,2.04352,5976465.0
2006-01-20 16:49:00,2.04338,2.04365,2.04266,2.04266,1426627.0
2006-01-20 16:50:00,2.0424,2.0424,2.04172,2.04183,9287856.0
2006-01-20 16:51:00,2.04239,2.04239,2.04174,2.04205,8627684.0
2006-01-20 16:52:00,2.04207,2.04242,2.04207,2.04217,15574098.0
2006-01-20 16:53:00,2.04201,2.04218,2.04165,2.04192,3503530.0
2006-01-20 16:54:00,2.0422,2.0422,2.04139,2.04139,7379557.0
2006-01-20 16:55:00,2.04138,2.0416,2.04131,2.04131,12385411.0
2006-01-20 16:56:00,2.04152,2.04152,2.04113,2.04122,4527572.0
2006-01-20 16:57:00,2.04109,2.04112,2.04082,2.04082,3249163.0
2006-01-20 16:58:00,2.04062,2.04062,2.04011,2.04044,1756949.0
2006-01-20 16:59:00,2.04034,2.04034,2.03983,2.03983,1300235.0
2006-01-20 17:00:00,2.03987,2.03987,2.03931,2.03931,4477034.0
2006-01-20 17:01:00,2.03911,2.03915,2.03811,2.03811,8441346.0
2006-01-20 17:02:00,2.03864,2.03912,2.03859,2.03912,8892214.0
2006-01-20 17:03:00,2.03905,2.03919,2.03883,2.03883,3983410.0
2006-01-20 17:04:00,2.039,2.03911,2.03889,2.03911,4202667.0
2006-01-20 17:05:00,2.03904,2.03959,2.03904,2.03959,26166232.0
2006-01-20 17:06:00,2.03935,2.03949,2.03931,2.03943,2880299.0
2006-01-20 17:07:00,2.03935,2.03976,2.03935,2.03938,262260.0
2006-01-20 17:08:00,2.03933,2.03933,2.03886,2.03913,9324305.0
2006-01-20 17:09:00,2.03905,2.03905,2.03812,2.03812,10334028.0
2006-01-20 17:10:00,2.03814,2.03854,2.03814,2.03834,4802521.0
2006-01-20 17:11:00,2.03832,2.03881,2.03832,2.03863,7858451.0
2006-01-20 17:12:00,2.03864,2.03864,2.03836,2.03836,13280895.0
2006-01-20 17:13:00,2.03834,2.03877,2.03834,2.03872,1531059.0
2006-01-20 17:14:00,2.03892,2.03892,2.03817,2.03817,18684379.0
2006-01-20 17:15:00,2.03781,2.03792,2.03744,2.03763,8720813.0
2006-01-20 17:16:00,2.03793,2.03863,2.03793,2.03805,4539476.0
2006-01-20 17:17:00,2.03812,2.03845,2.03812,2.03845,2993135.0
2006-01-20 17:18:00,2.03846,2.03875,2.03846,2.03864,2217476.0
2006-01-20 17:19:00,2.03836,2.03861,2.0383,2.03858,1061481.0
2006-01-20 17:20:00,2.03899,2.03921,2.03893,2.0392,10361942.0
2006-01-20 17:21:00,2.0392,2.03996,2.03917,2.03996,14959701.0
2006-01-20 17:22:00,2.03993,2.03993,2.03957,2.03987,2235659.0
2006-01-20 17:23:00,2.04024,2.04094,2.04024,2.04094,4522102.0
2006-01-20 17:24:00,2.04123,2.04127,2.04029,2.04029,2575057.0
2006-01-20 17:25:00,2.04071,2.04129,2.04069,2.04069,2893632.0
2006-01-20 17:26:00,2.04093,2.04111,2.04054,2.04054,4793486.0
2006-01-20 17:27:00,2.04074,2.04074,2.04017,2.04017,10176298.0
2006-01-20 17:28:00,2.04012,2.04012,2.03932,2.03946,1813884.0
2006-01-20 17:29:00,2.03944,2.03998,2.03944,2.0397,1331612.0
2006-01-20 17:30:00,2.03953,2.03971,2.03919,2.03927,4226605.0
2006-01-20 17:31:00,2.03945,2.03956,2.03941,2.03941,2723533.0
2006-01-20 17:32:00,2.03918,2.03928,2.03836,2.03847,4775196.0
2006-01-20 17:33:00,2.03865,2.03865,2.03829,2.03831,2037384.0
2006-01-20 17:34:00,2.03805,2.03808,2.03778,2.03778,2834854.0
2006-01-20 17:35:00,2.03779,2.03854,2.03779,2.03854,2803926.0
2006-01-20 17:36:00,2.03872,2.03872,2.03818,2.0384,2332335.0
2006-01-20 17:37:00,2.03832,2.03867,2.03832,2.03855,3416088.0
2006-01-20 17:38:00,2.03846,2.03876,2.03819,2.03826,26739511.0
2006-01-20 17:39:00,2.03818,2.03818,2.0377,2.03795,4673629.0
2006-01-20 17:40:00,2.03795,2.03827,2.03779,2.03827,1596916.0
2006-01-20 17:41:00,2.03808,2.0382,2.03797,2.03808,7502639.0
2006-01-20 17:42:00,2.03786,2.03786,2.0371,2.03717,1293183.0
2006-01-20 17:43:00,2.03729,2.03802,2.03729,2.03802,8685903.0
2006-01-20 17:44:00,2.03807,2.03826,2.03788,2.03792,10581249.0
2006-01-20 17:45:00,2.03804,2.03804,2.03762,2.03762,4303208.0
2006-01-20 17:46:00,2.03778,2.03778,2.03708,2.0376,2841014.0
2006-01-20 17:47:00,2.03741,2.03741,2.03708,2.0373,6375720.0
2006-01-20 17:48:00,2.03675,2.03756,2.03666,2.03756,3119370.0
2006-01-20 17:49:00,2.03763,2.03791,2.03763,2.0379,1928694.0
2006-01-20 17:50:00,2.03789,2.03789,2.03727,2.03727,11630605.0
2006-01-20 17:51:00,2.03744,2.03744,2.03688,2.03713,13872936.0
2006-01-20 17:52:00,2.03693,2.03693,2.03592,2.03618,2970009.0
2006-01-20 17:53:00,2.03601,2.03601,2.03551,2.03551,1662475.0
2006-01-20 17:54:00,2.0354,2.0354,2.03452,2.03452,17604221.0
2006-01-20 17:55:00,2.03441,2.03441,2.03385,2.03393,7697008.0
2006-01-20 17:56:00,2.03379,2.03379,2.03309,2.03309,11318498.0
2006-01-20 17:57:00,2.03292,2.03292,2.03265,2.03276,3825896.0
2006-01-20 17:58:00,2.03266,2.03266,2.03197,2.03221,23460207.0
2006-01-20 17:59:00,2.0321,2.0321,2.03107,2.03107,12546800.0
2006-01-20 18:00:00,2.03098,2.03132,2.03036,2.03055,3466402.0
2006-01-20 18:01:00,2.0306,2.03117,2.0306,2.03117,14891893.0
2006-01-20 18:02:00,2.03126,2.03165,2.03126,2.03155,2020267.0
2006-01-20 18:03:00,2.03206,2.03211,2.03153,2.03153,7859051.0
2006-01-20 18:04:00,2.0316,2.0316,2.03122,2.03122,4917861.0
2006-01-20 18:05:00,2.03154,2.0321,2.03153,2.0321,2210523.0
2006-01-20 18:06:00,2.03211,2.03261,2.03205,2.03244,756073.0
2006-01-20 18:07:00,2.03269,2.03269,2.03204,2.03209,8202442.0
2006-01-20 18:08:00,2.03207,2.03222,2.03196,2.03213,4113357.0
2006-01-20 18:09:00,2.03222,2.03284,2.03222,2.03284,18415745.0
2006-01-20 18:10:00,2.03295,2.03337,2.03277,2.03277,3160103.0
2006-01-20 18:11:00,2.03275,2.03304,2.03267,2.03267,12675857.0
2006-01-20 18:12:00,2.03242,2.03286,2.03242,2.03286,2086805.0
2006-01-20 18:13:00,2.03311,2.03323,2.03281,2.03311,3963533.0
2006-01-20 18:14:00,2.03308,2.03362,2.03307,2.03352,3493343.0
2006-01-20 18:15:00,2.0335,2.03364,2.03332,2.03332,2714549.0
2006-01-20 18:16:00,2.03338,2.03338,2.03314,2.03337,1698259.0
2006-01-20 18:17:00,2.03331,2.03392,2.03331,2.03392,8531467.0
2006-01-20 18:18:00,2.03376,2.03376,2.03315,2.0334,7605175.0
2006-01-20 18:19:00,2.0334,2.0335,2.03334,2.03338,16250492.0
2006-01-20 18:20:00,2.03343,2.03343,2.0331,2.03315,1750206.0
2006-01-20 18:21:00,2.03309,2.03309,2.03302,2.03308,5578346.0
2006-01-20 18:22:00,2.03311,2.03318,2.03302,2.03318,12349153.0
2006-01-20 18:23:00,2.033,2.03361,2.033,2.03361,10904147.0
2006-01-20 18:24:00,2.03346,2.03401,2.03346,2.03401,6144658.0
2006-01-20 18:25:00,2.03393,2.03393,2.03369,2.03369,5342349.0
2006-01-20 18:26:00,2.0336,2.03378,2.0336,2.0336,3446172.0
2006-01-20 18:27:00,2.03388,2.03413,2.03377,2.03396,10820033.0
2006-01-20 18:28:00,2.03375,2.0339,2.03348,2.03348,3894547.0
2006-01-20 18:29:00,2.03343,2.03384,2.03343,2.03384,9177345.0
2006-01-20 18:30:00,2.03413,2.03458,2.03403,2.03458,2669731.0
2006-01-20 18:31:00,2.03441,2.03441,2.03425,2.03428,15290218.0
2006-01-20 18:33:00,2.03444,2.03473,2.03444,2.03473,4993733.0
2006-01-20 18:34:00,2.03497,2.03549,2.03497,2.03546,3411526.0
2006-01-20 18:35:00,2.03548,2.03566,2.03526,2.03526,19405525.0
2006-01-20 18:36:00,2.03494,2.03563,2.03494,2.03537,9387620.0
2006-01-20 18:37:00,2.03571,2.03643,2.03571,2.03643,16711748.0
2006-01-20 18:38:00,2.0366,2.03678,2.03653,2.03663,15301048.0
2006-01-20 18:39:00,2.03665,2.03675,2.03642,2.0366,4992773.0
2006-01-20 18:40:00,2.0362,2.03623,2.03604,2.03604,15294283.0
2006-01-20 18:41:00,2.03611,2.03611,2.03529,2.03529,12992947.0
2006-01-20 18:42:00,2.03518,2.03522,2.03477,2.03522,2137204.0
2006-01-20 18:43:00,2.03573,2.03607,2.03573,2.0359,5461799.0
2006-01-20 18:44:00,2.03558,2.03591,2.03558,2.03591,7380331.0
2006-01-20 18:45:00,2.03554,2.03584,2.03548,2.03548,2612511.0
2006-01-20 18:46:00,2.03544,2.03569,2.03544,2.03559,16437419.0
2006-01-20 18:47:00,2.03529,2.03562,2.0348,2.0351,4577343.0
2006-01-20 18:48:00,2.03494,2.03494,2.0341,2.03423,3850927.0
2006-01-20 18:49:00,2.03418,2.03494,2.03418,2.03494,5453117.0
2006-01-20 18:50:00,2.03494,2.03522,2.0346,2.03516,15912027.0
2006-01-20 18:51:00,2.0355,2.03555,2.03521,2.03531,3160375.0
2006-01-20 18:52:00,2.03541,2.03565,2.03534,2.03565,4534915.0
2006-01-20 18:53:00,2.03556,2.03603,2.03534,2.03603,17716591.0
2006-01-20 18:54:00,2.03623,2.03656,2.03575,2.03656,16687973.0
2006-01-20 18:55:00,2.03654,2.03694,2.03624,2.03673,18810219.0
2006-01-20 18:56:00,2.03629,2.03657,2.03616,2.03645,14704241.0
2006-01-20 18:57:00,2.03608,2.03608,2.0354,2.03558,6389801.0
2006-01-20 18:58:00,2.03579,2.03584,2.03567,2.03567,5711390.0
2006-01-20 18:59:00,2.03564,2.03627,2.03564,2.03619,3435461.0
2006-01-20 19:00:00,2.03637,2.03715,2.03637,2.03715,2330916.0
2006-01-20 19:01:00,2.03722,2.03731,2.03693,2.03693,1525101.0
2006-01-20 19:02:00,2.03677,2.03683,2.03666,2.03683,3916459.0
2006-01-20 19:03:00,2.03671,2.03684,2.03651,2.03651,2207741.0
2006-01-20 19:04:00,2.03673,2.03681,2.036,2.03616,8123444.0
2006-01-20 19:05:00,2.03629,2.0364,2.03622,2.03637,1487239.0
2006-01-20 19:06:00,2.03662,2.03696,2.03662,2.03696,614117.0
2006-01-20 19:07:00,2.03692,2.03743,2.03689,2.03743,2854057.0
2006-01-20 19:08:00,2.03734,2.03779,2.03734,2.03754,6217820.0
2006-01-20 19:09:00,2.03751,2.03766,2.0375,2.0375,5008957.0
2006-01-20 19:10:00,2.03709,2.03709,2.03562,2.03658,4282883.0
2006-01-20 19:11:00,2.03714,2.03714,2.03662,2.03662,10273956.0
2006-01-20 19:12:00,2.03683,2.03724,2.03683,2.03684,2107455.0
2006-01-20 19:13:00,2.03672,2.03679,2.03645,2.03645,8258893.0
2006-01-20 19:14:00,2.03648,2.03677,2.03648,2.03661,3548284.0
2006-01-20 19:16:00,2.03657,2.03657,2.03597,2.03624,10685571.0
2006-01-20 19:17:00,2.03622,2.03651,2.03622,2.03651,9456714.0
2006-01-20 19:18:00,2.03654,2.03662,2.03647,2.03661,1766722.0
2006-01-20 19:19:00,2.03641,2.03654,2.03627,2.03627,3559574.0
2006-01-20 19:20:00,2.03625,2.03634,2.03616,2.03616,14706791.0
2006-01-20 19:21:00,2.03622,2.03622,2.03568,2.03568,16619103.0
2006-01-20 19:22:00,2.03558,2.03571,2.03554,2.03562,2160930.0
2006-01-20 19:23:00,2.03578,2.03605,2.03578,2.03588,1169191.0
2006-01-20 19:24:00,2.03593,2.03611,2.03528,2.03528,4318404.0
2006-01-20 19:25:00,2.03546,2.03546,2.03467,2.03467,4644212.0
2006-01-20 19:26:00,2.03495,2.03496,2.0348,2.0348,14991839.0
2006-01-20 19:27:00,2.03492,2.03492,2.03469,2.0349,1367523.0
2006-01-20 19:28:00,2.03455,2.0347,2.03455,2.0347,1460774.0
2006-01-20 19:29:00,2.03476,2.03476,2.03428,2.03428,4087063.0
2006-01-20 19:30:00,2.03413,2.03413,2.03345,2.03345,2063119.0
2006-01-20 19:31:00,2.03327,2.03372,2.03306,2.03372,5945006.0
2006-01-20 19:32:00,2.03387,2.03387,2.03336,2.03336,1389455.0
2006-01-20 19:33:00,2.03338,2.03358,2.03338,2.03358,10455065.0
2006-01-20 19:34:00,2.0336,2.0336,2.03301,2.03301,3545539.0
2006-01-20 19:35:00,2.03302,2.03322,2.0328,2.0328,2581790.0
2006-01-20 19:36:00,2.03278,2.03283,2.03264,2.03269,20066792.0
2006-01-20 19:37:00,2.03266,2.03279,2.03227,2.03227,4425748.0
2006-01-20 19:38:00,2.03249,2.0327,2.03241,2.03245,6375187.0
2006-01-20 19:39:00,2.03255,2.03274,2.03248,2.03269,17693135.0
2006-01-20 19:41:00,2.03261,2.03286,2.03261,2.03286,2075615.0
2006-01-20 19:42:00,2.03285,2.03361,2.03285,2.03361,6360519.0
2006-01-20 19:43:00,2.03357,2.03378,2.03356,2.03356,914868.0
2006-01-20 19:44:00,2.0339,2.0339,2.03384,2.03384,1803485.0
2006-01-20 19:45:00,2.0339,2.0339,2.0337,2.03384,3099856.0
2006-01-20 19:46:00,2.03407,2.03407,2.03391,2.03393,4270245.0
2006-01-20 19:47:00,2.03419,2.03454,2.03407,2.03438,1020490.0
2006-01-20 19:48:00,2.03425,2.03453,2.03425,2.03453,7947032.0
2006-01-20 19:49:00,2.03457,2.03485,2.03457,2.03485,5561110.0
2006-01-20 19:51:00,2.03468,2.03541,2.03468,2.03541,3485094.0
2006-01-20 19:52:00,2.03543,2.03543,2.0348,2.0348,12790257.0
2006-01-20 19:53:00,2.0347,2.03471,2.03455,2.03455,1166109.0
2006-01-20 19:54:00,2.03437,2.03442,2.03422,2.03442,8862652.0
2006-01-20 19:56:00,2.03484,2.03521,2.03484,2.03507,5683534.0
2006-01-20 19:57:00,2.03505,2.03507,2.03484,2.03485,4363744.0
2006-01-20 19:58:00,2.03492,2.03493,2.03469,2.03469,6933591.0
2006-01-20 19:59:00,2.03467,2.0347,2.03443,2.03443,16793875.0
2006-01-20 20:00:00,2.03458,2.03529,2.03458,2.03529,2279690.0
2006-01-20 20:01:00,2.03493,2.03493,2.03414,2.03414,4916466.0
2006-01-20 20:02:00,2.03431,2.03431,2.03394,2.03394,5811692.0
2006-01-20 20:03:00,2.03395,2.03395,2.03389,2.03389,1425266.0
2006-01-20 20:04:00,2.03402,2.03423,2.03392,2.03399,16530285.0
2006-01-20 20:05:00,2.03406,2.03424,2.03406,2.03424,14549769.0
2006-01-20 20:06:00,2.03426,2.03468,2.03426,2.03468,8273673.0
2006-01-20 20:07:00,2.03465,2.03482,2.03465,2.03482,4774804.0
2006-01-20 20:10:00,2.03489,2.03501,2.03489,2.03501,6133691.0
2006-01-20 20:11:00,2.03507,2.0351,2.03498,2.0351,5583907.0
2006-01-20 20:12:00,2.035,2.03507,2.03472,2.03495,5289006.0
2006-01-20 20:13:00,2.03483,2.03512,2.03483,2.0351,7077019.0
2006-01-20 20:14:00,2.03496,2.03549,2.03496,2.03549,235207.0
2006-01-20 20:15:00,2.03546,2.0357,2.03546,2.03558,7585411.0
2006-01-20 20:16:00,2.03544,2.0357,2.03544,2.0357,3366191.0
2006-01-20 20:17:00,2.03552,2.03588,2.03552,2.03569,3927258.0
2006-01-20 20:18:00,2.03572,2.03606,2.03572,2.03592,3242543.0
2006-01-20 20:19:00,2.03575,2.03575,2.03564,2.03564,8397803.0
2006-01-20 20:20:00,2.0357,2.03617,2.0357,2.03617,334392.0
2006-01-20 20:21:00,2.03605,2.03605,2.03547,2.03578,1091099.0
2006-01-20 20:22:00,2.03592,2.03618,2.03592,2.03593,1492673.0
2006-01-20 20:23:00,2.03598,2.03626,2.03576,2.03626,6247722.0
2006-01-20 20:24:00,2.03669,2.03741,2.03669,2.03697,1854842.0
2006-01-20 20:25:00,2.03663,2.03663,2.03649,2.03657,4759650.0
2006-01-20 20:26:00,2.03651,2.03651,2.03593,2.03593,1336003.0
2006-01-20 20:27:00,2.03632,2.037,2.03613,2.037,7399381.0
2006-01-20 20:28:00,2.03664,2.03705,2.03664,2.03695,9362778.0
2006-01-20 20:29:00,2.03674,2.03731,2.03674,2.03713,20945930.0
2006-01-20 20:30:00,2.03708,2.03727,2.03708,2.03708,14195906.0
2006-01-20 20:31:00,2.03697,2.03758,2.03697,2.03758,713238.0
2006-01-20 20:32:00,2.03756,2.03789,2.03751,2.03751,19312685.0
2006-01-20 20:33:00,2.03773,2.03793,2.03744,2.03744,4613595.0
2006-01-20 20:36:00,2.0376,2.03788,2.03742,2.03788,3860907.0
2006-01-20 20:37:00,2.03786,2.03798,2.03777,2.03783,21515599.0
2006-01-20 20:38:00,2.03778,2.03877,2.03778,2.03877,14397904.0
2006-01-20 20:39:00,2.03887,2.03922,2.03847,2.03858,9214691.0
2006-01-20 20:40:00,2.03829,2.03886,2.03829,2.03884,3853729.0
2006-01-20 20:41:00,2.03912,2.03912,2.03897,2.03904,1084063.0
2006-01-20 20:42:00,2.03891,2.03928,2.03891,2.03912,12663255.0
2006-01-20 20:43:00,2.03918,2.03918,2.03884,2.03884,4626525.0
2006-01-20 20:44:00,2.03878,2.03906,2.03878,2.03906,2591494.0
2006-01-20 20:45:00,2.03908,2.03908,2.03878,2.039,5901661.0
2006-01-20 20:46:00,2.03926,2.0395,2.03899,2.03913,5274080.0
2006-01-20 20:47:00,2.03883,2.03913,2.03858,2.03858,9920437.0
2006-01-20 20:48:00,2.03907,2.03985,2.03907,2.03985,8483179.0
2006-01-20 20:49:00,2.04007,2.04021,2.04002,2.0402,2875903.0
2006-01-20 20:50:00,2.04004,2.04023,2.03974,2.04007,6186795.0
2006-01-20 20:51:00,2.03991,2.03995,2.03946,2.03946,487489.0
2006-01-20 20:52:00,2.03958,2.03996,2.03945,2.03985,17743244.0
2006-01-20 20:53:00,2.03974,2.03983,2.03974,2.03977,1762213.0
2006-01-20 20:54:00,2.03978,2.04022,2.03978,2.04022,9264675.0
2006-01-20 20:55:00,2.04023,2.04023,2.03988,2.03988,6744263.0
2006-01-20 20:56:00,2.03988,2.03998,2.03936,2.0399,740564.0
2006-01-20 20:57:00,2.03986,2.03986,2.03962,2.03976,2056942.0
2006-01-20 20:58:00,2.04001,2.04011,2.0398,2.03981,5610559.0
2006-01-20 20:59:00,2.03988,2.03988,2.0396,2.03981,8388239.0
2006-01-20 21:00:00,2.03958,2.03958,2.03926,2.03951,9430207.0
2006-01-20 21:01:00,2.03951,2.04024,2.03951,2.04004,3582504.0
2006-01-20 21:02:00,2.04018,2.04019,2.03968,2.03984,3447971.0
2006-01-20 21:03:00,2.04013,2.04018,2.04008,2.04008,3547979.0
2006-01-20 21:04:00,2.04022,2.04022,2.04006,2.0401,5961922.0
2006-01-20 21:05:00,2.04009,2.04009,2.03979,2.03979,1742006.0
2006-01-20 21:06:00,2.0399,2.04013,2.0399,2.04013,972493.0
2006-01-20 21:07:00,2.04016,2.04016,2.03994,2.04002,9039760.0
2006-01-20 21:09:00,2.04037,2.04039,2.03997,2.04039,1139737.0
2006-01-20 21:10:00,2.04036,2.04109,2.04036,2.04109,2153244.0
2006-01-20 21:11:00,2.04132,2.04144,2.04093,2.04127,4151877.0
2006-01-20 21:12:00,2.04106,2.04106,2.04079,2.04079,15882011.0
2006-01-20 21:13:00,2.04067,2.04067,2.04017,2.04017,1211181.0
2006-01-20 21:14:00,2.04014,2.04025,2.03973,2.03973,2914343.0
2006-01-20 21:15:00,2.03977,2.04,2.03927,2.03927,6691925.0
2006-01-20 21:16:00,2.03986,2.04018,2.03986,2.04,15567315.0
2006-01-20 21:17:00,2.03989,2.0399,2.03971,2.03971,1106435.0
2006-01-20 21:18:00,2.03966,2.04018,2.03966,2.04018,932015.0
2006-01-20 21:19:00,2.04024,2.04024,2.03999,2.0401,19512671.0
2006-01-20 21:20:00,2.04033,2.04033,2.04028,2.04028,3592526.0
2006-01-20 21:21:00,2.03967,2.03975,2.03967,2.03975,861613.0
2006-01-20 21:22:00,2.0399,2.04047,2.0399,2.04047,418150.0
2006-01-20 21:23:00,2.04015,2.04065,2.04015,2.04065,1535030.0
2006-01-20 21:24:00,2.04075,2.04094,2.04075,2.04094,853592.0
2006-01-20 21:25:00,2.04106,2.04163,2.04097,2.04163,2709913.0
2006-01-20 21:26:00,2.04218,2.0423,2.04218,2.0423,582554.0
2006-01-20 21:27:00,2.04225,2.04233,2.0419,2.04233,5677990.0
2006-01-20 21:28:00,2.0423,2.0423,2.042,2.042,4931752.0
2006-01-20 21:29:00,2.04203,2.04208,2.04203,2.04208,1826789.0
2006-01-20 21:30:00,2.04208,2.04255,2.04208,2.04255,1470061.0
2006-01-20 21:31:00,2.04256,2.04256,2.04238,2.04238,468407.0
2006-01-20 21:32:00,2.04236,2.04236,2.04212,2.04212,485670.0
2006-01-20 21:33:00,2.04207,2.04208,2.04194,2.04194,551502.0
2006-01-20 21:34:00,2.04197,2.04197,2.04182,2.04182,10126209.0
2006-01-20 21:35:00,2.04194,2.04215,2.04194,2.04195,4536508.0
2006-01-20 21:37:00,2.04204,2.04264,2.04204,2.04264,515119.0
2006-01-20 21:38:00,2.0427,2.0427,2.0424,2.04256,3725678.0
2006-01-20 21:39:00,2.04242,2.04266,2.04242,2.04244,3049626.0
2006-01-20 21:40:00,2.04231,2.04251,2.04231,2.04242,4795780.0
2006-01-20 21:41:00,2.04236,2.04256,2.04236,2.04256,1295442.0
2006-01-20 21:42:00,2.04254,2.04265,2.04235,2.04251,13110694.0
2006-01-20 21:43:00,2.04251,2.0427,2.04214,2.04256,5959399.0
2006-01-20 21:44:00,2.04259,2.04265,2.04215,2.04265,4784293.0
2006-01-20 21:45:00,2.04261,2.04276,2.04247,2.04263,8264856.0
2006-01-20 21:46:00,2.04255,2.04257,2.04246,2.04246,3556961.0
2006-01-20 21:47:00,2.04248,2.04248,2.04243,2.04243,148648.0
2006-01-20 21:48:00,2.04238,2.04264,2.04238,2.04243,2070745.0
2006-01-20 21:49:00,2.0425,2.04275,2.0425,2.04275,1166969.0
2006-01-20 21:50:00,2.04307,2.04322,2.04298,2.04298,1034771.0
2006-01-20 21:51:00,2.04287,2.0433,2.04287,2.0433,176826.0
2006-01-20 21:52:00,2.04327,2.04357,2.04327,2.04357,2063403.0
2006-01-20 21:53:00,2.04357,2.04426,2.04357,2.04397,1141106.0
2006-01-20 21:55:00,2.04336,2.0435,2.04336,2.04346,10565650.0
2006-01-20 21:56:00,2.04376,2.04376,2.04331,2.04331,5230224.0
2006-01-20 21:57:00,2.04315,2.04334,2.04281,2.04281,15207259.0
2006-01-20 21:58:00,2.04269,2.04291,2.0426,2.04268,15968291.0
2006-01-20 21:59:00,2.04248,2.04248,2.04241,2.04241,2398309.0
2006-01-20 22:00:00,2.04192,2.04239,2.04192,2.04239,3846261.0
2006-01-20 22:01:00,2.04254,2.04254,2.04195,2.04228,1436265.0
2006-01-20 22:02:00,2.04226,2.04226,2.0419,2.04205,9955764.0
2006-01-20 22:03:00,2.0421,2.0421,2.04199,2.04199,4199597.0
2006-01-20 22:04:00,2.04187,2.04196,2.04187,2.04192,1091564.0
2006-01-20 22:05:00,2.04177,2.04228,2.04177,2.04228,729599.0
2006-01-20 22:06:00,2.04243,2.04243,2.04202,2.04224,4546144.0
2006-01-20 22:07:00,2.0422,2.0422,2.04163,2.04163,1152773.0
2006-01-20 22:08:00,2.04206,2.04206,2.04173,2.04198,6774166.0
2006-01-20 22:10:00,2.04192,2.04218,2.04192,2.04218,1756274.0
2006-01-20 22:11:00,2.04188,2.04217,2.04188,2.04217,2710936.0
2006-01-20 22:12:00,2.04219,2.04233,2.04191,2.04233,6189617.0
2006-01-20 22:13:00,2.04218,2.04231,2.0419,2.04212,5235704.0
2006-01-20 22:14:00,2.042,2.042,2.04169,2.04169,1967853.0
2006-01-20 22:15:00,2.04153,2.04153,2.04124,2.04124,1581572.0
2006-01-20 22:17:00,2.04113,2.04148,2.04113,2.0413,5041896.0
2006-01-20 22:18:00,2.04128,2.04172,2.04128,2.04172,2170558.0
2006-01-20 22:19:00,2.04171,2.04171,2.04164,2.04164,4325003.0
2006-01-20 22:20:00,2.0416,2.04164,2.04143,2.04143,4197193.0
2006-01-20 22:21:00,2.0413,2.04138,2.04128,2.04128,225768.0
2006-01-20 22:23:00,2.04131,2.04138,2.04131,2.04133,63222.0
2006-01-20 22:25:00,2.0414,2.04165,2.0413,2.04136,1218054.0
2006-01-20 22:26:00,2.04139,2.04162,2.04107,2.04162,9882289.0
2006-01-20 22:27:00,2.04162,2.04186,2.04162,2.04167,6208532.0
2006-01-20 22:28:00,2.04171,2.04199,2.04171,2.04177,21384737.0
2006-01-20 22:29:00,2.04171,2.04178,2.04171,2.04178,150814.0
2006-01-20 22:30:00,2.04217,2.04238,2.04212,2.04212,969923.0
2006-01-20 22:31:00,2.04193,2.04196,2.04175,2.04194,13854822.0
2006-01-20 22:32:00,2.04196,2.04197,2.04164,2.04197,10809643.0
2006-01-20 22:33:00,2.04187,2.04192,2.04171,2.04188,9623837.0
2006-01-20 22:34:00,2.04176,2.04176,2.04159,2.04176,4009959.0
2006-01-20 22:35:00,2.0416,2.04223,2.0416,2.04223,949697.0
2006-01-20 22:36:00,2.04176,2.04257,2.04176,2.04257,952561.0
2006-01-20 22:37:00,2.04237,2.04237,2.04213,2.04213,1844048.0
2006-01-20 22:38:00,2.04216,2.04236,2.04216,2.04236,3578802.0
2006-01-20 22:39:00,2.04242,2.04242,2.04188,2.04188,4177814.0
2006-01-20 22:40:00,2.04229,2.04229,2.04208,2.04224,2203324.0
2006-01-20 22:41:00,2.04222,2.04222,2.04181,2.04181,1209389.0
2006-01-20 22:42:00,2.04193,2.04193,2.04165,2.04165,3822194.0
2006-01-20 22:43:00,2.04143,2.04143,2.04074,2.04107,5183110.0
2006-01-20 22:44:00,2.04118,2.04155,2.04118,2.04143,21255695.0
2006-01-20 22:45:00,2.04128,2.04143,2.04099,2.04099,714703.0
2006-01-20 22:46:00,2.04109,2.04162,2.04109,2.04162,531664.0
2006-01-20 22:47:00,2.04169,2.04171,2.04162,2.04171,4435163.0
2006-01-20 22:49:00,2.04157,2.04185,2.04155,2.04157,1710903.0
2006-01-20 22:51:00,2.04149,2.04149,2.04133,2.04133,789474.0
2006-01-20 22:52:00,2.04133,2.04133,2.04104,2.04104,945531.0
2006-01-20 22:53:00,2.04114,2.04134,2.04114,2.04134,665578.0
2006-01-20 22:54:00,2.04114,2.0413,2.04113,2.04113,1085474.0
2006-01-20 22:56:00,2.04119,2.04127,2.04119,2.04127,686391.0
2006-01-20 22:58:00,2.04119,2.04119,2.04092,2.04093,9536222.0
2006-01-20 22:59:00,2.04092,2.04095,2.04077,2.04077,4929059.0
2006-01-20 23:00:00,2.04072,2.04072,2.04063,2.04069,2814706.0
2006-01-20 23:01:00,2.04094,2.04118,2.04094,2.04099,2837784.0
2006-01-20 23:02:00,2.04104,2.04134,2.04104,2.04134,266245.0
2006-01-20 23:03:00,2.04137,2.04165,2.04118,2.04118,11025654.0
2006-01-20 23:04:00,2.04104,2.0412,2.04065,2.04065,4957445.0
2006-01-20 23:05:00,2.04052,2.04052,2.04044,2.04044,358866.0
2006-01-20 23:06:00,2.04056,2.04056,2.04041,2.04041,460470.0
2006-01-20 23:07:00,2.0404,2.0405,2.04036,2.0405,748807.0
2006-01-20 23:08:00,2.04033,2.04047,2.04033,2.04047,3695407.0
2006-01-20 23:09:00,2.04056,2.04065,2.04051,2.04057,2660644.0
2006-01-20 23:10:00,2.04058,2.04075,2.04053,2.04066,11686691.0
2006-01-20 23:11:00,2.04063,2.04065,2.04044,2.04044,1967435.0
2006-01-20 23:12:00,2.04055,2.04069,2.04055,2.04069,425958.0
2006-01-20 23:13:00,2.0407,2.0407,2.04046,2.04059,6910301.0
2006-01-20 23:14:00,2.04069,2.04069,2.0404,2.04053,2733887.0
2006-01-20 23:15:00,2.04055,2.04055,2.04026,2.04034,2640904.0
2006-01-20 23:16:00,2.04037,2.04046,2.04037,2.04038,1811306.0
2006-01-20 23:17:00,2.04022,2.04037,2.04014,2.04014,658130.0
2006-01-20 23:18:00,2.04011,2.04026,2.04004,2.04009,1043890.0
2006-01-20 23:19:00,2.04011,2.04027,2.0401,2.04027,5686061.0
2006-01-20 23:20:00,2.04018,2.04032,2.04018,2.04032,690447.0
2006-01-20 23:21:00,2.0403,2.0403,2.03994,2.03994,83304.0
2006-01-20 23:22:00,2.0397,2.04002,2.0397,2.04002,3048662.0
2006-01-20 23:23:00,2.03964,2.03968,2.03949,2.03968,2670369.0
2006-01-20 23:25:00,2.03958,2.03969,2.03958,2.03969,1344280.0
2006-01-20 23:26:00,2.03995,2.03999,2.03972,2.03972,3515304.0
2006-01-20 23:27:00,2.03969,2.03969,2.03953,2.03953,1087614.0
2006-01-20 23:28:00,2.03949,2.03955,2.03949,2.03955,334177.0
2006-01-20 23:29:00,2.03948,2.03955,2.03934,2.03955,270292.0
2006-01-20 23:30:00,2.03936,2.03947,2.03936,2.03947,184045.0
2006-01-20 23:33:00,2.03947,2.03966,2.03947,2.03966,6443796.0
2006-01-20 23:34:00,2.03971,2.0399,2.03968,2.03969,5825994.0
2006-01-20 23:35:00,2.03975,2.0399,2.03975,2.0398,1260642.0
2006-01-20 23:36:00,2.03975,2.03979,2.0395,2.03965,2368798.0
2006-01-20 23:37:00,2.03962,2.03967,2.03962,2.03967,2904403.0
2006-01-20 23:39:00,2.03969,2.03969,2.03956,2.03956,347247.0
2006-01-20 23:40:00,2.03965,2.03978,2.03958,2.03958,15269145.0
2006-01-20 23:41:00,2.03945,2.03972,2.03945,2.03959,1336299.0
2006-01-20 23:42:00,2.03956,2.03991,2.03956,2.03991,1971785.0
2006-01-20 23:43:00,2.03998,2.04035,2.03998,2.04018,2543668.0
2006-01-20 23:44:00,2.04004,2.0403,2.04004,2.0403,1259451.0
2006-01-20 23:46:00,2.04009,2.04021,2.03979,2.04021,2404459.0
2006-01-20 23:47:00,2.04009,2.04009,2.03983,2.03983,85032.0
2006-01-20 23:48:00,2.0396,2.0396,2.03936,2.03936,3272690.0
2006-01-20 23:49:00,2.03934,2.03977,2.03923,2.03968,2951220.0
2006-01-20 23:51:00,2.03951,2.0398,2.03933,2.03933,9024163.0
2006-01-20 23:52:00,2.03953,2.03953,2.03907,2.03907,757639.0
2006-01-20 23:53:00,2.03882,2.03926,2.03882,2.03917,2860977.0
2006-01-20 23:54:00,2.03916,2.03916,2.03887,2.03887,5840967.0
2006-01-20 23:55:00,2.03905,2.0394,2.03885,2.0392,12183717.0
2006-01-20 23:56:00,2.03958,2.03964,2.0394,2.0394,8323645.0
2006-01-20 23:57:00,2.03932,2.03932,2.03922,2.03922,839506.0
2006-01-23 06:20:00,2.04334,2.04342,2.04333,2.04333,13866603.0
2006-01-23 07:03:00,2.04337,2.04355,2.04313,2.04355,1682507.0
2006-01-23 07:04:00,2.04352,2.04392,2.04352,2.04392,8236927.0
2006-01-23 07:05:00,2.04394,2.04419,2.04394,2.04419,7109702.0
2006-01-23 07:07:00,2.04426,2.0444,2.04426,2.0444,12188113.0
2006-01-23 07:08:00,2.04422,2.04463,2.04422,2.04463,6019529.0
2006-01-23 07:09:00,2.04471,2.04492,2.04442,2.04484,10886781.0
2006-01-23 07:10:00,2.04504,2.0452,2.04492,2.04519,3323200.0
2006-01-23 07:11:00,2.04513,2.04563,2.04513,2.04563,9539195.0
2006-01-23 07:12:00,2.04524,2.04586,2.04524,2.04573,6180944.0
2006-01-23 07:13:00,2.04595,2.04614,2.04567,2.04614,10706393.0
2006-01-23 07:14:00,2.0461,2.04643,2.0461,2.04643,3629415.0
2006-01-23 07:16:00,2.04641,2.04667,2.04641,2.04667,15792634.0
2006-01-23 07:17:00,2.04665,2.04704,2.04665,2.04704,2365114.0
2006-01-23 07:18:00,2.04704,2.0474,2.04704,2.0474,18508939.0
2006-01-23 07:19:00,2.04733,2.04765,2.04728,2.04765,12004597.0
2006-01-23 07:20:00,2.04769,2.04792,2.04752,2.04752,2355169.0
2006-01-23 07:21:00,2.04792,2.04826,2.04792,2.04824,4878795.0
2006-01-23 07:22:00,2.04844,2.04881,2.04844,2.04881,9237622.0
2006-01-23 07:23:00,2.04887,2.04917,2.04887,2.04909,1632119.0
2006-01-23 07:27:00,2.04891,2.04915,2.04891,2.04911,6538293.0
2006-01-23 07:28:00,2.0491,2.0491,2.04891,2.04891,442423.0
2006-01-23 07:29:00,2.04904,2.04908,2.04898,2.04907,7909058.0
2006-01-23 07:30:00,2.04917,2.0493,2.04904,2.0493,13328346.0
2006-01-23 07:32:00,2.0492,2.04928,2.04918,2.0492,2708910.0
2006-01-23 07:33:00,2.04876,2.04924,2.04876,2.0492,1699472.0
2006-01-23 07:34:00,2.04924,2.04924,2.04903,2.04916,14230122.0
2006-01-23 07:36:00,2.04923,2.0494,2.04923,2.04929,17468395.0
2006-01-23 07:38:00,2.04941,2.04949,2.04941,2.04949,656532.0
2006-01-23 07:40:00,2.04948,2.04948,2.04934,2.04934,6406304.0
2006-01-23 07:43:00,2.04933,2.04946,2.04933,2.04946,14443593.0
2006-01-23 07:46:00,2.04942,2.04949,2.04935,2.04945,3180393.0
2006-01-23 07:48:00,2.04963,2.04993,2.04959,2.04993,6207312.0
2006-01-23 07:49:00,2.04991,2.05003,2.0499,2.05003,4928089.0
2006-01-23 07:50:00,2.04982,2.04993,2.04975,2.04982,2535736.0
2006-01-23 07:51:00,2.04961,2.04982,2.04961,2.04982,20010477.0
2006-01-23 07:52:00,2.04982,2.04982,2.04976,2.0498,922082.0
2006-01-23 07:53:00,2.04989,2.04993,2.04988,2.04989,2069637.0
2006-01-23 07:54:00,2.04988,2.04995,2.04988,2.04994,2899078.0
2006-01-23 07:55:00,2.05005,2.05013,2.04992,2.05005,4918346.0
2006-01-23 07:57:00,2.04993,2.04998,2.0499,2.04998,12645678.0
2006-01-23 07:59:00,2.05014,2.05031,2.05008,2.05031,8640324.0
2006-01-23 08:00:00,2.05017,2.05037,2.05015,2.05037,2556530.0
2006-01-23 08:01:00,2.05046,2.05066,2.05046,2.05066,4342580.0
2006-01-23 08:02:00,2.05063,2.05069,2.05055,2.05059,2306052.0
2006-01-23 08:04:00,2.05055,2.05073,2.05038,2.05073,5423436.0
2006-01-23 08:05:00,2.0508,2.05096,2.05073,2.05096,2366027.0
2006-01-23 08:06:00,2.05105,2.05163,2.05105,2.05163,7593668.0
2006-01-23 08:07:00,2.05155,2.0517,2.05141,2.0517,1936475.0
2006-01-23 08:08:00,2.05175,2.05186,2.05173,2.05186,1374393.0
2006-01-23 08:09:00,2.05192,2.05192,2.05165,2.05184,5817788.0
2006-01-23 08:10:00,2.05186,2.05198,2.05186,2.05187,3210884.0
2006-01-23 08:11:00,2.05176,2.05176,2.05165,2.05167,1808012.0
2006-01-23 08:12:00,2.05188,2.05227,2.05188,2.05227,6720106.0
2006-01-23 08:13:00,2.05239,2.05271,2.05239,2.05271,6792053.0
2006-01-23 08:14:00,2.05268,2.05284,2.05268,2.05284,3628540.0
2006-01-23 08:15:00,2.05282,2.05282,2.05271,2.05272,660578.0
2006-01-23 08:16:00,2.05254,2.05293,2.05254,2.05293,936592.0
2006-01-23 08:17:00,2.05303,2.05331,2.05303,2.05331,3139075.0
2006-01-23 08:18:00,2.05335,2.0534,2.05333,2.05339,4864391.0
2006-01-23 08:19:00,2.05343,2.05353,2.05335,2.05341,9616876.0
2006-01-23 08:20:00,2.05339,2.05352,2.05339,2.05344,13177168.0
2006-01-23 08:21:00,2.05333,2.05341,2.05312,2.05312,2808861.0
2006-01-23 08:22:00,2.05298,2.05325,2.05293,2.05293,1465846.0
2006-01-23 08:23:00,2.05265,2.05265,2.05205,2.05205,18663080.0
2006-01-23 08:24:00,2.05198,2.05214,2.05198,2.05206,4447914.0
2006-01-23 08:25:00,2.05204,2.05209,2.05198,2.05209,3889628.0
2006-01-23 08:26:00,2.05217,2.05249,2.05217,2.05249,1010532.0
2006-01-23 08:27:00,2.05248,2.05248,2.05227,2.05227,13053921.0
2006-01-23 08:28:00,2.05219,2.05219,2.05197,2.05197,1548190.0
2006-01-23 08:29:00,2.05213,2.05213,2.05181,2.05181,4935930.0
2006-01-23 08:32:00,2.05186,2.05203,2.05186,2.05201,10921353.0
2006-01-23 08:33:00,2.05194,2.05194,2.05167,2.05175,1560246.0
2006-01-23 08:34:00,2.05175,2.05175,2.05169,2.05172,3411440.0
2006-01-23 08:35:00,2.05167,2.05173,2.05158,2.05158,2922948.0
2006-01-23 08:36:00,2.05148,2.0516,2.0514,2.05154,2924197.0
2006-01-23 08:37:00,2.05148,2.05149,2.05132,2.05132,3190060.0
2006-01-23 08:38:00,2.05129,2.05141,2.05125,2.05141,21709938.0
2006-01-23 08:39:00,2.0513,2.0513,2.05092,2.05097,21315307.0
2006-01-23 08:40:00,2.05102,2.05108,2.0508,2.0508,1874007.0
2006-01-23 08:41:00,2.05103,2.05122,2.051,2.05122,2729014.0
2006-01-23 08:42:00,2.05113,2.05113,2.0508,2.0508,1894235.0
2006-01-23 08:43:00,2.05077,2.05085,2.05043,2.05068,20461299.0
2006-01-23 08:44:00,2.05059,2.05059,2.05026,2.05026,5375081.0
2006-01-23 08:45:00,2.0504,2.0504,2.0503,2.05034,2709299.0
2006-01-23 08:46:00,2.05018,2.05031,2.05012,2.05012,21817410.0
2006-01-23 08:47:00,2.05017,2.05036,2.05017,2.05036,4767863.0
2006-01-23 08:48:00,2.05039,2.05051,2.05029,2.05044,1308041.0
2006-01-23 08:49:00,2.05054,2.05077,2.05023,2.05077,14495289.0
2006-01-23 08:50:00,2.05072,2.05087,2.05072,2.05087,9142361.0
2006-01-23 08:51:00,2.05095,2.05103,2.05095,2.05102,5331454.0
2006-01-23 08:52:00,2.05117,2.05129,2.05099,2.05123,4440668.0
2006-01-23 08:53:00,2.05136,2.05136,2.0511,2.0511,8188806.0
2006-01-23 08:54:00,2.05107,2.05108,2.05085,2.05108,6959372.0
2006-01-23 08:55:00,2.05113,2.05121,2.05102,2.05121,16478439.0
2006-01-23 08:56:00,2.05117,2.05124,2.05109,2.05124,4359801.0
2006-01-23 08:57:00,2.05121,2.05122,2.05101,2.05101,1937159.0
2006-01-23 08:58:00,2.0509,2.0509,2.05068,2.05084,3352999.0
2006-01-23 08:59:00,2.0509,2.0509,2.05086,2.0509,197034.0
2006-01-23 09:00:00,2.05079,2.05079,2.05038,2.05038,891429.0
2006-01-23 09:01:00,2.05028,2.05028,2.05002,2.05016,1493602.0
2006-01-23 09:03:00,2.0503,2.0506,2.0503,2.05036,1750552.0
2006-01-23 09:04:00,2.05051,2.05073,2.05018,2.05073,3544442.0
2006-01-23 09:05:00,2.05081,2.05087,2.0507,2.05081,17936485.0
2006-01-23 09:06:00,2.05094,2.05129,2.05065,2.05129,20620239.0
2006-01-23 09:07:00,2.05151,2.05166,2.05146,2.05166,8388570.0
2006-01-23 09:08:00,2.05161,2.0519,2.05161,2.0519,3119975.0
2006-01-23 09:09:00,2.05176,2.05205,2.05176,2.0519,9594603.0
2006-01-23 09:10:00,2.05169,2.0518,2.05149,2.05149,2066092.0
2006-01-23 09:11:00,2.05145,2.05145,2.05119,2.05126,4694792.0
2006-01-23 09:12:00,2.05146,2.0516,2.0514,2.0514,1564458.0
2006-01-23 09:13:00,2.05143,2.05143,2.051,2.051,797839.0
2006-01-23 09:14:00,2.05073,2.05075,2.05031,2.05031,3073921.0
2006-01-23 09:15:00,2.05052,2.05052,2.0503,2.0503,1143090.0
2006-01-23 09:16:00,2.05029,2.05029,2.05006,2.05006,9186573.0
2006-01-23 09:17:00,2.04987,2.05,2.04936,2.04966,7458801.0
2006-01-23 09:18:00,2.0492,2.04974,2.0492,2.04974,8232999.0
2006-01-23 09:19:00,2.04977,2.04995,2.04973,2.0498,8437304.0
2006-01-23 09:20:00,2.04985,2.04997,2.0497,2.04975,23028502.0
2006-01-23 09:21:00,2.04964,2.04964,2.049,2.049,7753121.0
2006-01-23 09:22:00,2.04887,2.04894,2.04872,2.04894,15475311.0
2006-01-23 09:23:00,2.049,2.04926,2.04892,2.04892,4413512.0
2006-01-23 09:24:00,2.0492,2.04921,2.04893,2.04917,1936557.0
2006-01-23 09:25:00,2.04922,2.04947,2.04922,2.04945,4902159.0
2006-01-23 09:26:00,2.04961,2.0498,2.04958,2.0498,3944738.0
2006-01-23 09:27:00,2.04978,2.0501,2.04959,2.0499,3830761.0
2006-01-23 09:28:00,2.04996,2.05018,2.04995,2.05018,2851459.0
2006-01-23 09:29:00,2.05022,2.05037,2.05022,2.05024,7698301.0
2006-01-23 09:30:00,2.05035,2.05035,2.04997,2.04997,1472161.0
2006-01-23 09:31:00,2.0499,2.05006,2.04975,2.05004,7908803.0
2006-01-23 09:32:00,2.05003,2.05003,2.04951,2.04995,6005218.0
2006-01-23 09:33:00,2.04983,2.04991,2.04964,2.04964,5695907.0
2006-01-23 09:34:00,2.04957,2.04975,2.04956,2.04973,3910999.0
2006-01-23 09:35:00,2.04956,2.04967,2.04934,2.04967,2972966.0
2006-01-23 09:36:00,2.04971,2.04975,2.04946,2.04946,3111054.0
2006-01-23 09:37:00,2.04931,2.04931,2.04878,2.04878,13623187.0
2006-01-23 09:38:00,2.04865,2.04869,2.0486,2.04869,12500451.0
2006-01-23 09:39:00,2.04876,2.04938,2.04876,2.04938,3095602.0
2006-01-23 09:40:00,2.04929,2.04929,2.04899,2.049,2484555.0
2006-01-23 09:41:00,2.04881,2.04881,2.04801,2.04845,4752008.0
2006-01-23 09:42:00,2.0484,2.0484,2.04816,2.04837,6126802.0
2006-01-23 09:43:00,2.04868,2.04919,2.04868,2.04919,3041996.0
2006-01-23 09:44:00,2.04917,2.04954,2.04917,2.04934,9599888.0
2006-01-23 09:45:00,2.04918,2.04918,2.04871,2.04882,2219503.0
2006-01-23 09:46:00,2.04882,2.04893,2.04874,2.04893,5818231.0
2006-01-23 09:47:00,2.04899,2.04903,2.04896,2.04896,9146527.0
2006-01-23 09:48:00,2.04898,2.04904,2.04885,2.04891,22494697.0
2006-01-23 09:49:00,2.04909,2.04921,2.04909,2.04919,3120929.0
2006-01-23 09:50:00,2.04917,2.04917,2.04859,2.04859,3779014.0
2006-01-23 09:51:00,2.04866,2.04888,2.04866,2.04883,3619764.0
2006-01-23 09:52:00,2.04882,2.04893,2.04879,2.04893,18946026.0
2006-01-23 09:53:00,2.04902,2.04924,2.04902,2.04918,8939821.0
2006-01-23 09:54:00,2.04932,2.04934,2.04917,2.04917,6728968.0
2006-01-23 09:55:00,2.04909,2.04909,2.04884,2.04903,2427170.0
2006-01-23 09:56:00,2.04912,2.04936,2.04911,2.04936,2564046.0
2006-01-23 09:57:00,2.04924,2.04965,2.04924,2.04965,1642407.0
2006-01-23 09:58:00,2.04961,2.04961,2.04933,2.04934,7713688.0
2006-01-23 09:59:00,2.04934,2.04934,2.04896,2.04898,15161628.0
2006-01-23 10:00:00,2.04897,2.04897,2.04875,2.04875,8959734.0
2006-01-23 10:01:00,2.04873,2.04873,2.04838,2.04838,4460770.0
2006-01-23 10:02:00,2.04844,2.04844,2.04813,2.04814,3462941.0
2006-01-23 10:03:00,2.0481,2.0481,2.04788,2.04792,3982757.0
2006-01-23 10:04:00,2.04793,2.04793,2.04769,2.0478,1176973.0
2006-01-23 10:05:00,2.0478,2.04787,2.04772,2.04786,1513705.0
2006-01-23 10:06:00,2.04803,2.04842,2.04803,2.0482,6429613.0
2006-01-23 10:07:00,2.04827,2.04835,2.04825,2.04829,3186779.0
2006-01-23 10:08:00,2.04831,2.04834,2.04786,2.04797,1779185.0
2006-01-23 10:09:00,2.04794,2.04794,2.04766,2.04772,2820556.0
2006-01-23 10:10:00,2.04768,2.0477,2.04746,2.04746,5112332.0
2006-01-23 10:11:00,2.04742,2.04742,2.0467,2.04681,3282786.0
2006-01-23 10:12:00,2.04702,2.04702,2.04661,2.04687,849437.0
2006-01-23 10:13:00,2.0469,2.04709,2.04675,2.04675,6868348.0
2006-01-23 10:14:00,2.0466,2.04664,2.04647,2.04647,5201966.0
2006-01-23 10:15:00,2.0465,2.0468,2.0465,2.04677,15508229.0
2006-01-23 10:16:00,2.04692,2.04712,2.04691,2.04712,5519069.0
2006-01-23 10:17:00,2.04694,2.04721,2.04694,2.04708,5697630.0
2006-01-23 10:18:00,2.04708,2.04747,2.04708,2.04747,13736864.0
2006-01-23 10:19:00,2.04751,2.04751,2.0474,2.04744,3052409.0
2006-01-23 10:20:00,2.04739,2.04739,2.04715,2.04715,1474539.0
2006-01-23 10:21:00,2.04694,2.04694,2.04653,2.04653,4814796.0
2006-01-23 10:22:00,2.04669,2.04671,2.04665,2.04666,767001.0
2006-01-23 10:23:00,2.04654,2.04661,2.04651,2.04658,12063661.0
2006-01-23 10:24:00,2.04661,2.04674,2.0466,2.04674,2532091.0
2006-01-23 10:25:00,2.04686,2.047,2.04686,2.04688,6491736.0
2006-01-23 10:26:00,2.04694,2.04722,2.04694,2.04699,2407172.0
2006-01-23 10:27:00,2.04696,2.04713,2.04668,2.04711,17949392.0
2006-01-23 10:28:00,2.04722,2.04727,2.04722,2.04724,10120570.0
2006-01-23 10:29:00,2.04713,2.04713,2.04667,2.04667,9986885.0
2006-01-23 10:30:00,2.04665,2.04672,2.04665,2.04672,4147936.0
2006-01-23 10:31:00,2.04654,2.0467,2.04654,2.04658,19096612.0
2006-01-23 10:32:00,2.04637,2.04644,2.04617,2.04617,16026285.0
2006-01-23 10:33:00,2.04612,2.04612,2.04584,2.04584,10355693.0
2006-01-23 10:34:00,2.04586,2.04587,2.04584,2.04585,3114311.0
2006-01-23 10:35:00,2.04588,2.04622,2.04588,2.04622,3085534.0
2006-01-23 10:36:00,2.04615,2.04633,2.04601,2.04601,2984229.0
2006-01-23 10:37:00,2.04568,2.04604,2.04568,2.04593,3629325.0
2006-01-23 10:38:00,2.0459,2.0461,2.0459,2.0461,8698415.0
2006-01-23 10:39:00,2.04608,2.04615,2.04592,2.04615,15084494.0
2006-01-23 10:40:00,2.04605,2.04605,2.04586,2.04586,2851798.0
2006-01-23 10:41:00,2.04581,2.04605,2.04581,2.04605,3797146.0
2006-01-23 10:42:00,2.04619,2.04679,2.04619,2.04679,13457542.0
2006-01-23 10:43:00,2.04683,2.04704,2.04678,2.04701,10969080.0
2006-01-23 10:44:00,2.04715,2.04734,2.04715,2.04725,2439051.0
2006-01-23 10:45:00,2.04736,2.04736,2.04704,2.04704,3364542.0
2006-01-23 10:46:00,2.0469,2.0469,2.04665,2.04667,10276033.0
2006-01-23 10:47:00,2.04682,2.04735,2.04682,2.04735,1455809.0
2006-01-23 10:48:00,2.04735,2.04736,2.04726,2.04732,3044024.0
2006-01-23 10:50:00,2.04735,2.0475,2.04731,2.0475,3538438.0
2006-01-23 10:51:00,2.04749,2.04749,2.04703,2.04729,7025038.0
2006-01-23 10:52:00,2.04739,2.0478,2.04739,2.04769,2606824.0
2006-01-23 10:53:00,2.04788,2.04813,2.04788,2.04807,386873.0
2006-01-23 10:54:00,2.04828,2.04864,2.04828,2.04863,11913987.0
2006-01-23 10:55:00,2.04874,2.04891,2.04855,2.04855,2663543.0
2006-01-23 10:56:00,2.04815,2.04886,2.04815,2.04886,19425647.0
2006-01-23 10:57:00,2.04895,2.04895,2.04864,2.04878,8707317.0
2006-01-23 10:58:00,2.04851,2.04879,2.04832,2.04835,25190829.0
2006-01-23 10:59:00,2.04842,2.04842,2.04809,2.0482,2116596.0
2006-01-23 11:00:00,2.04803,2.04814,2.04801,2.04802,11502315.0
2006-01-23 11:01:00,2.048,2.048,2.04755,2.04781,3198880.0
2006-01-23 11:02:00,2.04798,2.04798,2.04761,2.04793,10907539.0
2006-01-23 11:03:00,2.04782,2.04782,2.0478,2.0478,730648.0
2006-01-23 11:04:00,2.04776,2.04776,2.04762,2.04762,5185804.0
2006-01-23 11:05:00,2.0476,2.0476,2.04714,2.04723,11580234.0
2006-01-23 11:06:00,2.0472,2.0472,2.04694,2.04694,3711449.0
2006-01-23 11:07:00,2.04694,2.04711,2.04689,2.04711,2121977.0
2006-01-23 11:08:00,2.04703,2.04716,2.04698,2.04704,10555481.0
2006-01-23 11:09:00,2.04672,2.04732,2.04672,2.04732,4530699.0
2006-01-23 11:10:00,2.04747,2.04756,2.0474,2.04756,6205380.0
2006-01-23 11:11:00,2.04757,2.04767,2.04757,2.04767,2168842.0
2006-01-23 11:12:00,2.04772,2.04789,2.04769,2.04789,5723247.0
2006-01-23 11:13:00,2.04786,2.04818,2.04786,2.04803,3895624.0
2006-01-23 11:14:00,2.04809,2.04809,2.04773,2.04791,1131853.0
2006-01-23 11:15:00,2.04787,2.0482,2.04779,2.0482,10557259.0
2006-01-23 11:16:00,2.04834,2.04853,2.0483,2.04839,4137227.0
2006-01-23 11:17:00,2.04827,2.04827,2.04797,2.04798,14281560.0
2006-01-23 11:18:00,2.04797,2.04797,2.04754,2.04754,21702302.0
2006-01-23 11:19:00,2.04753,2.04753,2.04733,2.04738,4837854.0
2006-01-23 11:20:00,2.04735,2.04735,2.04727,2.0473,9107625.0
2006-01-23 11:21:00,2.04725,2.04725,2.04711,2.04716,12964015.0
2006-01-23 11:22:00,2.04717,2.04723,2.04689,2.04723,21483519.0
2006-01-23 11:23:00,2.04719,2.04723,2.04705,2.04705,18609348.0
2006-01-23 11:24:00,2.04694,2.04694,2.04679,2.0469,3312096.0
2006-01-23 11:25:00,2.04699,2.04705,2.0469,2.04691,945551.0
2006-01-23 11:26:00,2.0468,2.0468,2.04652,2.04664,3546058.0
2006-01-23 11:27:00,2.04671,2.04701,2.04671,2.04701,1010169.0
2006-01-23 11:28:00,2.04709,2.04733,2.04686,2.04732,3567810.0
2006-01-23 11:29:00,2.04739,2.04781,2.04739,2.04781,6318408.0
2006-01-23 11:31:00,2.04779,2.04795,2.04774,2.04774,7355190.0
2006-01-23 11:33:00,2.04775,2.04775,2.04745,2.04757,1917568.0
2006-01-23 11:34:00,2.04755,2.04767,2.04717,2.04767,2356888.0
2006-01-23 11:35:00,2.04768,2.04793,2.04768,2.04793,2475884.0
2006-01-23 11:36:00,2.04793,2.04826,2.04793,2.04826,3511980.0
2006-01-23 11:37:00,2.04826,2.04886,2.04826,2.04871,9187853.0
2006-01-23 11:38:00,2.04855,2.04855,2.04827,2.04846,26131177.0
2006-01-23 11:39:00,2.04854,2.04902,2.04847,2.04902,17614305.0
2006-01-23 11:40:00,2.04897,2.04904,2.04882,2.04883,4761940.0
2006-01-23 11:41:00,2.04869,2.0487,2.04862,2.0487,2449473.0
2006-01-23 11:42:00,2.04878,2.04905,2.0487,2.0487,1442959.0
2006-01-23 11:43:00,2.04856,2.04908,2.04856,2.04898,16849280.0
2006-01-23 11:44:00,2.04904,2.0491,2.04901,2.04903,6866381.0
2006-01-23 11:45:00,2.04908,2.04908,2.04887,2.04887,4422345.0
2006-01-23 11:46:00,2.04871,2.04884,2.04863,2.04882,1211664.0
2006-01-23 11:47:00,2.0486,2.0486,2.04818,2.04822,10582205.0
2006-01-23 11:48:00,2.04829,2.04864,2.04829,2.04864,1910022.0
2006-01-23 11:49:00,2.0489,2.04916,2.0489,2.04916,10303641.0
2006-01-23 11:50:00,2.04909,2.04913,2.04898,2.04913,15219383.0
2006-01-23 11:51:00,2.04907,2.04976,2.04907,2.04976,3965872.0
2006-01-23 11:52:00,2.04974,2.04986,2.04963,2.04986,4984769.0
2006-01-23 11:53:00,2.04981,2.04983,2.04957,2.04957,466477.0
2006-01-23 11:54:00,2.04966,2.04972,2.04961,2.04967,6070093.0
2006-01-23 11:55:00,2.04956,2.0496,2.04931,2.04931,2691427.0
2006-01-23 11:56:00,2.04924,2.04924,2.04903,2.04903,20401125.0
2006-01-23 11:57:00,2.04909,2.0495,2.04909,2.0495,6040850.0
2006-01-23 11:58:00,2.04971,2.05,2.04959,2.04992,1522297.0
2006-01-23 11:59:00,2.04977,2.04977,2.04922,2.04922,4201405.0
2006-01-23 12:00:00,2.04924,2.04955,2.04923,2.04955,9985367.0
2006-01-23 12:01:00,2.0494,2.0494,2.04876,2.0488,10141824.0
2006-01-23 12:02:00,2.04874,2.04874,2.04862,2.04874,5470760.0
2006-01-23 12:03:00,2.04874,2.04887,2.04854,2.04887,6419302.0
2006-01-23 12:04:00,2.04887,2.04903,2.04887,2.04897,3254301.0
2006-01-23 12:05:00,2.04892,2.04892,2.04839,2.04839,2981395.0
2006-01-23 12:06:00,2.04842,2.04842,2.04824,2.04824,10547750.0
2006-01-23 12:07:00,2.04823,2.04835,2.04813,2.04818,3864649.0
2006-01-23 12:08:00,2.0482,2.04843,2.0482,2.04843,188141.0
2006-01-23 12:09:00,2.04832,2.04876,2.04832,2.04876,310116.0
2006-01-23 12:10:00,2.0489,2.04917,2.0489,2.04917,7798221.0
2006-01-23 12:11:00,2.04925,2.04944,2.04925,2.04944,15171814.0
2006-01-23 12:12:00,2.04947,2.0497,2.04947,2.0497,4461790.0
2006-01-23 12:13:00,2.04972,2.04983,2.04967,2.04983,1739970.0
2006-01-23 12:14:00,2.04985,2.05004,2.04978,2.05004,10049847.0
2006-01-23 12:15:00,2.04988,2.05029,2.04988,2.05024,7685792.0
2006-01-23 12:17:00,2.05004,2.05013,2.04991,2.04997,3962723.0
2006-01-23 12:18:00,2.04989,2.04989,2.04966,2.04966,1529907.0
2006-01-23 12:19:00,2.04963,2.04963,2.04942,2.04952,9881176.0
2006-01-23 12:20:00,2.04955,2.04969,2.04955,2.04963,1730154.0
2006-01-23 12:21:00,2.0497,2.04978,2.04968,2.04974,19214684.0
2006-01-23 12:22:00,2.04969,2.04969,2.04932,2.04932,21436548.0
2006-01-23 12:23:00,2.04904,2.04915,2.04886,2.04904,12862276.0
2006-01-23 12:24:00,2.049,2.049,2.0487,2.04881,2369862.0
2006-01-23 12:25:00,2.04881,2.04901,2.0488,2.04901,5935832.0
2006-01-23 12:26:00,2.04899,2.04899,2.04875,2.04875,4527020.0
2006-01-23 12:27:00,2.04876,2.04886,2.04868,2.04868,6568554.0
2006-01-23 12:28:00,2.04862,2.04862,2.04847,2.04853,2787146.0
2006-01-23 12:29:00,2.04849,2.04872,2.04849,2.04872,10663320.0
2006-01-23 12:30:00,2.04856,2.04873,2.04855,2.04859,9383516.0
2006-01-23 12:31:00,2.04856,2.04865,2.04832,2.04865,3458351.0
2006-01-23 12:32:00,2.04865,2.04901,2.04842,2.04901,6824289.0
2006-01-23 12:33:00,2.04919,2.04951,2.04919,2.04948,2902185.0
2006-01-23 12:34:00,2.04952,2.04952,2.04894,2.04949,3094291.0
2006-01-23 12:35:00,2.04967,2.05,2.04963,2.05,2130281.0
2006-01-23 12:36:00,2.04999,2.05021,2.04999,2.0502,2589722.0
2006-01-23 12:37:00,2.05013,2.05013,2.04977,2.04987,6521135.0
2006-01-23 12:38:00,2.04986,2.05006,2.04986,2.05002,4684799.0
2006-01-23 12:39:00,2.05,2.05002,2.0496,2.0496,3152432.0
2006-01-23 12:40:00,2.04937,2.04937,2.04913,2.04917,3211816.0
2006-01-23 12:41:00,2.04921,2.04954,2.04921,2.04951,5425941.0
2006-01-23 12:42:00,2.04973,2.05009,2.04973,2.05009,3383273.0
2006-01-23 12:43:00,2.05008,2.05008,2.04971,2.04971,3314441.0
2006-01-23 12:44:00,2.04959,2.04967,2.04936,2.04936,5275105.0
2006-01-23 12:45:00,2.04929,2.04969,2.04894,2.04969,5370396.0
2006-01-23 12:46:00,2.04982,2.04991,2.04981,2.04981,3411047.0
2006-01-23 12:47:00,2.04975,2.05012,2.04954,2.05012,5175774.0
2006-01-23 12:48:00,2.05031,2.05053,2.05028,2.05053,5750062.0
2006-01-23 12:49:00,2.05081,2.05127,2.05081,2.05127,10709748.0
2006-01-23 12:50:00,2.05135,2.05159,2.05122,2.05159,13288868.0
2006-01-23 12:51:00,2.05161,2.05189,2.05161,2.05172,3446082.0
2006-01-23 12:52:00,2.05152,2.05213,2.05152,2.05211,5301548.0
2006-01-23 12:53:00,2.05222,2.05248,2.05182,2.05234,6766969.0
2006-01-23 12:54:00,2.05262,2.05262,2.05234,2.0526,2166411.0
2006-01-23 12:55:00,2.05256,2.05308,2.05256,2.05298,731361.0
2006-01-23 12:56:00,2.05318,2.05325,2.05313,2.0532,14362962.0
2006-01-23 12:57:00,2.05304,2.05304,2.05257,2.05257,4715644.0
2006-01-23 12:58:00,2.05264,2.05281,2.0525,2.05281,2505792.0
2006-01-23 12:59:00,2.05307,2.05315,2.0529,2.05302,3157341.0
2006-01-23 13:00:00,2.05283,2.05306,2.05246,2.05306,6396845.0
2006-01-23 13:01:00,2.05312,2.05319,2.05271,2.05271,10166355.0
2006-01-23 13:02:00,2.05255,2.05255,2.05231,2.05239,1251717.0
2006-01-23 13:03:00,2.05256,2.05275,2.05251,2.05275,4940124.0
2006-01-23 13:04:00,2.05262,2.05273,2.05242,2.05242,1926767.0
2006-01-23 13:05:00,2.05229,2.05229,2.05213,2.05217,5277815.0
2006-01-23 13:06:00,2.05214,2.05214,2.0519,2.05193,3701923.0
2006-01-23 13:07:00,2.05196,2.05204,2.05189,2.05204,2476332.0
2006-01-23 13:08:00,2.05209,2.05243,2.05209,2.05243,4662336.0
2006-01-23 13:09:00,2.05243,2.05251,2.05243,2.05251,193845.0
2006-01-23 13:10:00,2.0524,2.05271,2.05222,2.05266,3860207.0
2006-01-23 13:11:00,2.05281,2.05307,2.05281,2.05282,11478995.0
2006-01-23 13:12:00,2.05275,2.05275,2.05251,2.05268,6087800.0
2006-01-23 13:13:00,2.05267,2.05267,2.05228,2.05228,3607603.0
2006-01-23 13:14:00,2.0524,2.0524,2.0522,2.05231,2517250.0
2006-01-23 13:15:00,2.05237,2.05245,2.05237,2.05241,1535689.0
2006-01-23 13:16:00,2.05223,2.05234,2.05186,2.05231,12894955.0
2006-01-23 13:17:00,2.05218,2.05282,2.05218,2.05282,12389984.0
2006-01-23 13:19:00,2.05311,2.05343,2.05311,2.05341,2123006.0
2006-01-23 13:20:00,2.05337,2.05337,2.05325,2.05328,26365019.0
2006-01-23 13:21:00,2.05311,2.05324,2.053,2.053,4206083.0
2006-01-23 13:22:00,2.05284,2.05284,2.05205,2.05223,4730329.0
2006-01-23 13:23:00,2.05222,2.05227,2.05216,2.05221,1513811.0
2006-01-23 13:24:00,2.05213,2.05213,2.05205,2.05205,625613.0
2006-01-23 13:25:00,2.052,2.052,2.0518,2.05186,293403.0
2006-01-23 13:27:00,2.05188,2.05194,2.05179,2.05194,6517083.0
2006-01-23 13:28:00,2.05196,2.05196,2.05168,2.05175,1450035.0
2006-01-23 13:29:00,2.05169,2.05184,2.05143,2.05165,4470294.0
2006-01-23 13:30:00,2.05153,2.05153,2.05111,2.05143,2643588.0
2006-01-23 13:31:00,2.05141,2.05184,2.05141,2.05169,11354482.0
2006-01-23 13:32:00,2.05179,2.05204,2.05179,2.05203,3864507.0
2006-01-23 13:33:00,2.05198,2.05198,2.05178,2.05191,8340116.0
2006-01-23 13:34:00,2.05186,2.05186,2.0516,2.05161,5993297.0
2006-01-23 13:35:00,2.05176,2.05176,2.05156,2.05164,13179184.0
2006-01-23 13:36:00,2.05176,2.05176,2.05156,2.05156,7790019.0
2006-01-23 13:37:00,2.0516,2.0516,2.05135,2.05139,5673794.0
2006-01-23 13:38:00,2.05132,2.05151,2.05131,2.05151,980736.0
2006-01-23 13:39:00,2.05152,2.05152,2.05144,2.0515,2106884.0
2006-01-23 13:41:00,2.05149,2.05165,2.0514,2.0514,8820090.0
2006-01-23 13:42:00,2.05163,2.05171,2.05155,2.05169,14434474.0
2006-01-23 13:44:00,2.05167,2.0517,2.05153,2.05164,2476873.0
2006-01-23 13:45:00,2.05164,2.05167,2.0515,2.05158,9933350.0
2006-01-23 13:46:00,2.0518,2.05194,2.0518,2.05194,1188828.0
2006-01-23 13:47:00,2.05173,2.05176,2.05153,2.05176,4412092.0
2006-01-23 13:48:00,2.05166,2.05166,2.05134,2.05134,2750097.0
2006-01-23 13:49:00,2.05135,2.05136,2.05123,2.05123,1492115.0
2006-01-23 13:50:00,2.05128,2.05128,2.05107,2.05117,6870695.0
2006-01-23 13:51:00,2.05104,2.05104,2.0509,2.0509,11380134.0
2006-01-23 13:52:00,2.05072,2.05072,2.05066,2.05066,7790897.0
2006-01-23 13:53:00,2.05062,2.05062,2.05028,2.05028,6588376.0
2006-01-23 13:54:00,2.05023,2.05059,2.05023,2.05059,2957828.0
2006-01-23 13:55:00,2.05061,2.05061,2.04998,2.04998,3696902.0
2006-01-23 13:56:00,2.04982,2.04982,2.0498,2.0498,969095.0
2006-01-23 13:57:00,2.04972,2.04972,2.04924,2.04924,9933145.0
2006-01-23 13:58:00,2.04923,2.04923,2.04871,2.04886,6363667.0
2006-01-23 13:59:00,2.04873,2.04905,2.04873,2.04892,9621230.0
2006-01-23 14:00:00,2.04907,2.0495,2.049,2.0495,11788734.0
2006-01-23 14:01:00,2.04953,2.04953,2.04926,2.04944,8348924.0
2006-01-23 14:02:00,2.04952,2.0498,2.04952,2.04968,3671787.0
2006-01-23 14:03:00,2.0496,2.04961,2.0494,2.04947,5090925.0
2006-01-23 14:04:00,2.04938,2.04952,2.04938,2.04939,5169887.0
2006-01-23 14:05:00,2.04942,2.04945,2.04906,2.04906,5357426.0
2006-01-23 14:06:00,2.04916,2.04916,2.04896,2.04896,16090985.0
2006-01-23 14:07:00,2.04905,2.04909,2.04884,2.04888,8195059.0
2006-01-23 14:08:00,2.04886,2.04886,2.04859,2.04859,3498932.0
2006-01-23 14:09:00,2.04852,2.04879,2.04851,2.04879,1845319.0
2006-01-23 14:10:00,2.0489,2.04919,2.0489,2.04908,2928837.0
2006-01-23 14:11:00,2.04928,2.04948,2.04912,2.04948,3798257.0
2006-01-23 14:12:00,2.04963,2.04976,2.04957,2.04965,1105371.0
2006-01-23 14:13:00,2.04962,2.04962,2.04937,2.0496,6861448.0
2006-01-23 14:14:00,2.04974,2.04986,2.04974,2.04979,3575930.0
2006-01-23 14:15:00,2.05002,2.05078,2.05002,2.05078,5621451.0
2006-01-23 14:16:00,2.05081,2.05107,2.05081,2.05107,722258.0
2006-01-23 14:17:00,2.05108,2.05132,2.05107,2.05127,3894236.0
2006-01-23 14:19:00,2.05136,2.0518,2.05131,2.05167,7136133.0
2006-01-23 14:20:00,2.05143,2.05157,2.05125,2.05125,6231153.0
2006-01-23 14:21:00,2.05119,2.05134,2.05118,2.05134,10441938.0
2006-01-23 14:22:00,2.05151,2.05188,2.05151,2.05188,5696636.0
2006-01-23 14:23:00,2.052,2.05233,2.052,2.0523,13551882.0
2006-01-23 14:24:00,2.05238,2.05255,2.05238,2.05255,9606601.0
2006-01-23 14:25:00,2.05269,2.05285,2.05262,2.05273,20297894.0
2006-01-23 14:27:00,2.05266,2.05276,2.05259,2.05259,5128651.0
2006-01-23 14:28:00,2.05252,2.05252,2.05228,2.05248,1698070.0
2006-01-23 14:29:00,2.05254,2.05291,2.05249,2.05291,2076929.0
2006-01-23 14:30:00,2.05293,2.05293,2.0528,2.0528,2939208.0
2006-01-23 14:31:00,2.0528,2.05289,2.05261,2.05261,16983897.0
2006-01-23 14:32:00,2.05278,2.05284,2.05259,2.05266,7453390.0
2006-01-23 14:33:00,2.05269,2.05269,2.05239,2.05253,1777949.0
2006-01-23 14:34:00,2.0525,2.0525,2.05211,2.05211,19987412.0
2006-01-23 14:36:00,2.05199,2.05199,2.05141,2.05141,11382656.0
2006-01-23 14:37:00,2.05177,2.05214,2.05168,2.05214,908079.0
2006-01-23 14:38:00,2.05217,2.0525,2.05208,2.05208,5114900.0
2006-01-23 14:39:00,2.0521,2.0523,2.0521,2.0523,16443628.0
2006-01-23 14:40:00,2.05236,2.05261,2.05236,2.05246,6266085.0
2006-01-23 14:41:00,2.05224,2.05224,2.05167,2.05183,14505198.0
2006-01-23 14:42:00,2.05187,2.052,2.05176,2.05176,2780219.0
2006-01-23 14:43:00,2.05168,2.05168,2.05142,2.05142,11030234.0
2006-01-23 14:44:00,2.05139,2.05142,2.05132,2.05142,1275591.0
2006-01-23 14:45:00,2.05152,2.05182,2.05152,2.05182,2347100.0
2006-01-23 14:46:00,2.0518,2.05206,2.0518,2.05194,8884004.0
2006-01-23 14:47:00,2.05169,2.05193,2.05163,2.05193,16115821.0
2006-01-23 14:48:00,2.05208,2.05272,2.05208,2.05272,5598670.0
2006-01-23 14:49:00,2.05273,2.05315,2.05273,2.05283,7042763.0
2006-01-23 14:50:00,2.05286,2.05317,2.05276,2.05276,8575519.0
2006-01-23 14:51:00,2.05267,2.05277,2.05252,2.05277,4115754.0
2006-01-23 14:52:00,2.05282,2.05291,2.05277,2.05282,5035577.0
2006-01-23 14:53:00,2.0529,2.05299,2.05284,2.05294,2150750.0
2006-01-23 14:54:00,2.05288,2.05288,2.05268,2.05268,2017363.0
2006-01-23 14:55:00,2.05273,2.05273,2.05236,2.05271,971092.0
2006-01-23 14:57:00,2.05275,2.05278,2.05255,2.05278,5848253.0
2006-01-23 14:58:00,2.05283,2.05292,2.05277,2.05291,4631655.0
2006-01-23 14:59:00,2.05299,2.05318,2.05299,2.05316,10809198.0
2006-01-23 15:00:00,2.05305,2.05305,2.05261,2.05261,1374564.0
2006-01-23 15:01:00,2.05267,2.05279,2.05255,2.05279,6101540.0
2006-01-23 15:02:00,2.05268,2.05306,2.05268,2.05306,1959220.0
2006-01-23 15:03:00,2.05302,2.0532,2.05286,2.0532,1113220.0
2006-01-23 15:04:00,2.05321,2.05361,2.05321,2.05361,4552329.0
2006-01-23 15:05:00,2.05371,2.05395,2.05339,2.05383,20897596.0
2006-01-23 15:06:00,2.05398,2.05413,2.05368,2.05368,18433875.0
2006-01-23 15:07:00,2.05364,2.05374,2.0534,2.05374,14052146.0
2006-01-23 15:08:00,2.05376,2.05379,2.05364,2.05376,3621016.0
2006-01-23 15:09:00,2.0538,2.05388,2.05357,2.05358,4539815.0
2006-01-23 15:10:00,2.05357,2.05358,2.05341,2.05358,1095725.0
2006-01-23 15:11:00,2.05314,2.05366,2.05314,2.05338,1756408.0
2006-01-23 15:12:00,2.05357,2.05371,2.05357,2.05371,1222494.0
2006-01-23 15:13:00,2.05363,2.05363,2.05333,2.05335,4715960.0
2006-01-23 15:14:00,2.0534,2.05354,2.05324,2.05327,4044018.0
2006-01-23 15:15:00,2.05341,2.05371,2.0534,2.05371,5743279.0
2006-01-23 15:16:00,2.0537,2.05394,2.05367,2.05394,3618835.0
2006-01-23 15:17:00,2.05398,2.05427,2.0539,2.05427,9995675.0
2006-01-23 15:18:00,2.05445,2.05445,2.05412,2.05412,2541558.0
2006-01-23 15:19:00,2.05397,2.05397,2.05331,2.05332,6148931.0
2006-01-23 15:20:00,2.05317,2.05317,2.0527,2.05297,10313789.0
2006-01-23 15:21:00,2.05307,2.05334,2.05307,2.05315,3920674.0
2006-01-23 15:22:00,2.05307,2.05307,2.05262,2.05262,17488920.0
2006-01-23 15:23:00,2.05258,2.05258,2.05224,2.05232,6441496.0
2006-01-23 15:24:00,2.05225,2.05225,2.05189,2.05189,1844411.0
2006-01-23 15:25:00,2.05183,2.05211,2.05183,2.05211,4741902.0
2006-01-23 15:27:00,2.05194,2.05226,2.05194,2.05226,3372804.0
2006-01-23 15:28:00,2.05224,2.05258,2.05213,2.05258,4314662.0
2006-01-23 15:29:00,2.05258,2.05292,2.05258,2.05291,10566661.0
2006-01-23 15:30:00,2.05292,2.05292,2.05252,2.05252,5252104.0
2006-01-23 15:31:00,2.05248,2.05273,2.05227,2.05227,12038396.0
2006-01-23 15:32:00,2.05228,2.05244,2.05228,2.05229,13916170.0
2006-01-23 15:33:00,2.05234,2.05234,2.05174,2.0519,2216427.0
2006-01-23 15:34:00,2.05188,2.05195,2.05169,2.05195,4818011.0
2006-01-23 15:35:00,2.0518,2.05183,2.05168,2.05168,3021411.0
2006-01-23 15:36:00,2.05159,2.05168,2.05121,2.05137,17014808.0
2006-01-23 15:37:00,2.05136,2.05136,2.05109,2.05109,2160851.0
2006-01-23 15:38:00,2.05106,2.05106,2.05044,2.05063,24391944.0
2006-01-23 15:39:00,2.05071,2.05071,2.05052,2.05052,3043893.0
2006-01-23 15:40:00,2.05048,2.05048,2.05041,2.05041,1735693.0
2006-01-23 15:41:00,2.05036,2.05084,2.05014,2.05084,2333438.0
2006-01-23 15:42:00,2.05084,2.05115,2.05084,2.05093,2208539.0
2006-01-23 15:43:00,2.05108,2.05126,2.05108,2.05124,8079136.0
2006-01-23 15:44:00,2.05108,2.05123,2.05088,2.05088,10314777.0
2006-01-23 15:45:00,2.05069,2.05069,2.05045,2.05045,5774222.0
2006-01-23 15:46:00,2.0504,2.0505,2.05023,2.05049,12848757.0
2006-01-23 15:47:00,2.0504,2.0506,2.0504,2.05051,1975484.0
2006-01-23 15:48:00,2.05044,2.05044,2.05002,2.05002,2592353.0
2006-01-23 15:49:00,2.05011,2.0503,2.05011,2.0503,5056617.0
2006-01-23 15:50:00,2.05026,2.05026,2.05011,2.05011,624415.0
2006-01-23 15:51:00,2.04988,2.05001,2.04986,2.04988,3422147.0
2006-01-23 15:52:00,2.04982,2.04984,2.04963,2.04977,4071601.0
2006-01-23 15:53:00,2.04963,2.04963,2.04921,2.04921,23065303.0
2006-01-23 15:54:00,2.04912,2.04938,2.04912,2.0492,8644103.0
2006-01-23 15:55:00,2.04916,2.04916,2.04872,2.04872,2746326.0
2006-01-23 15:56:00,2.04893,2.04893,2.04882,2.04891,7068149.0
2006-01-23 15:57:00,2.04885,2.04899,2.04875,2.04875,4327325.0
2006-01-23 15:58:00,2.04879,2.04879,2.04855,2.04874,3975370.0
2006-01-23 15:59:00,2.04884,2.04895,2.04878,2.04881,4075032.0
2006-01-23 16:00:00,2.04891,2.04891,2.04858,2.04861,2363280.0
2006-01-23 16:01:00,2.04853,2.04853,2.04812,2.04824,2256005.0
2006-01-23 16:02:00,2.04833,2.04839,2.04828,2.04828,3463413.0
2006-01-23 16:03:00,2.04845,2.04864,2.04819,2.04864,2298520.0
2006-01-23 16:04:00,2.04868,2.04875,2.04835,2.04867,4986014.0
2006-01-23 16:05:00,2.04856,2.04856,2.04793,2.04793,1876217.0
2006-01-23 16:06:00,2.04799,2.04799,2.0476,2.0476,2268485.0
2006-01-23 16:07:00,2.04768,2.04768,2.04727,2.04727,20429345.0
2006-01-23 16:08:00,2.04725,2.04735,2.04698,2.04735,5009894.0
2006-01-23 16:09:00,2.04742,2.04742,2.0472,2.04735,16892375.0
2006-01-23 16:10:00,2.04738,2.04746,2.04738,2.0474,10930908.0
2006-01-23 16:11:00,2.04732,2.04758,2.04732,2.04748,1137301.0
2006-01-23 16:12:00,2.04757,2.04767,2.04753,2.04753,2773548.0
2006-01-23 16:13:00,2.04734,2.04751,2.04731,2.04732,10917742.0
2006-01-23 16:14:00,2.04737,2.04768,2.04737,2.04768,2425410.0
2006-01-23 16:15:00,2.04797,2.04832,2.04782,2.04832,14219878.0
2006-01-23 16:16:00,2.04855,2.04857,2.04855,2.04857,72909.0
2006-01-23 16:17:00,2.04884,2.04896,2.04881,2.04896,2627612.0
2006-01-23 16:18:00,2.04918,2.04933,2.04915,2.04933,1685824.0
2006-01-23 16:19:00,2.04949,2.0497,2.04949,2.04959,1433898.0
2006-01-23 16:20:00,2.04949,2.04963,2.04949,2.04963,3609544.0
2006-01-23 16:21:00,2.04965,2.04979,2.04965,2.04972,1936179.0
2006-01-23 16:22:00,2.04969,2.05006,2.04969,2.05006,4972621.0
2006-01-23 16:23:00,2.05015,2.05052,2.05007,2.05052,3290213.0
2006-01-23 16:24:00,2.05081,2.05133,2.05081,2.05133,2028165.0
2006-01-23 16:25:00,2.05129,2.05136,2.05109,2.05109,30796589.0
2006-01-23 16:26:00,2.05111,2.05112,2.05103,2.05112,881415.0
2006-01-23 16:27:00,2.05145,2.05179,2.05145,2.05179,2698341.0
2006-01-23 16:28:00,2.05183,2.05208,2.05172,2.05172,5172639.0
2006-01-23 16:29:00,2.05166,2.05166,2.05141,2.0515,6536759.0
2006-01-23 16:30:00,2.05145,2.05145,2.05121,2.05121,5321260.0
2006-01-23 16:31:00,2.05116,2.05116,2.05079,2.05079,2212102.0
2006-01-23 16:32:00,2.05055,2.05056,2.05029,2.05056,1990332.0
2006-01-23 16:33:00,2.05064,2.05074,2.05031,2.05066,4132894.0
2006-01-23 16:34:00,2.05074,2.05087,2.05073,2.05087,19144127.0
2006-01-23 16:35:00,2.05094,2.05121,2.05093,2.05121,1382113.0
2006-01-23 16:36:00,2.05128,2.05166,2.05128,2.05154,13577397.0
2006-01-23 16:37:00,2.05173,2.0521,2.05173,2.0521,19489849.0
2006-01-23 16:38:00,2.052,2.052,2.0517,2.05175,8810217.0
2006-01-23 16:39:00,2.05187,2.05202,2.05184,2.05202,11044779.0
2006-01-23 16:40:00,2.05194,2.052,2.05191,2.05198,3727791.0
2006-01-23 16:41:00,2.05207,2.05244,2.05199,2.05244,9365643.0
2006-01-23 16:42:00,2.05244,2.05277,2.05244,2.05272,3515593.0
2006-01-23 16:43:00,2.05283,2.05313,2.05283,2.05313,5581969.0
2006-01-23 16:44:00,2.05312,2.05333,2.05312,2.05333,6551248.0
2006-01-23 16:45:00,2.05328,2.05373,2.05328,2.05373,2803173.0
2006-01-23 16:46:00,2.05388,2.05388,2.05368,2.05369,9176583.0
2006-01-23 16:47:00,2.0536,2.0537,2.05326,2.05337,1585549.0
2006-01-23 16:48:00,2.05332,2.05332,2.05305,2.05305,2960894.0
2006-01-23 16:49:00,2.05303,2.05303,2.05272,2.05277,20399787.0
2006-01-23 16:50:00,2.0527,2.0527,2.05247,2.05247,5725254.0
2006-01-23 16:51:00,2.05243,2.05243,2.05216,2.05217,6992109.0
2006-01-23 16:52:00,2.05213,2.05213,2.05195,2.05195,4549769.0
2006-01-23 16:53:00,2.05179,2.05185,2.05129,2.05129,13965330.0
2006-01-23 16:54:00,2.05135,2.05176,2.05135,2.05176,5195724.0
2006-01-23 16:55:00,2.05183,2.05206,2.05183,2.05206,17877235.0
2006-01-23 16:56:00,2.05209,2.05209,2.05204,2.05204,15172677.0
2006-01-23 16:57:00,2.05213,2.05262,2.05213,2.05257,9148207.0
2006-01-23 16:58:00,2.05255,2.05283,2.05255,2.05283,2179185.0
2006-01-23 16:59:00,2.05286,2.05296,2.05286,2.05296,1678862.0
2006-01-23 17:00:00,2.05296,2.05297,2.05257,2.05289,5293517.0
2006-01-23 17:01:00,2.05282,2.05282,2.05262,2.05262,13576876.0
2006-01-23 17:02:00,2.05283,2.05315,2.05283,2.05308,5517093.0
2006-01-23 17:03:00,2.05303,2.05303,2.0529,2.05292,3841906.0
2006-01-23 17:04:00,2.0529,2.05318,2.0529,2.05318,943425.0
2006-01-23 17:05:00,2.05314,2.05346,2.05314,2.05346,3811735.0
2006-01-23 17:06:00,2.05349,2.05369,2.05349,2.05369,6646604.0
2006-01-23 17:07:00,2.05371,2.05416,2.05371,2.05399,8405101.0
2006-01-23 17:08:00,2.05388,2.05396,2.05368,2.05379,4667872.0
2006-01-23 17:09:00,2.05366,2.05393,2.05366,2.05387,13681796.0
2006-01-23 17:10:00,2.05377,2.05383,2.05369,2.05369,10377578.0
2006-01-23 17:11:00,2.05367,2.05367,2.0532,2.05364,6257147.0
2006-01-23 17:12:00,2.05378,2.05402,2.0535,2.054,19188081.0
2006-01-23 17:13:00,2.05396,2.05396,2.0536,2.05365,14731706.0
2006-01-23 17:14:00,2.05355,2.05397,2.05355,2.05394,18732320.0
2006-01-23 17:15:00,2.05393,2.05397,2.05328,2.05328,3120738.0
2006-01-23 17:16:00,2.05334,2.0535,2.05334,2.05334,3517115.0
2006-01-23 17:17:00,2.0533,2.05335,2.05287,2.05287,4164977.0
2006-01-23 17:18:00,2.05277,2.05277,2.05253,2.05253,3013781.0
2006-01-23 17:19:00,2.05254,2.0526,2.05244,2.05258,5218415.0
2006-01-23 17:20:00,2.05267,2.05306,2.05267,2.05306,5751632.0
2006-01-23 17:21:00,2.05323,2.05355,2.05321,2.05355,10390899.0
2006-01-23 17:22:00,2.05365,2.05404,2.05365,2.05404,18538062.0
2006-01-23 17:23:00,2.05407,2.05407,2.05387,2.05387,5368840.0
2006-01-23 17:24:00,2.0539,2.0539,2.0537,2.0537,9722002.0
2006-01-23 17:25:00,2.05381,2.05381,2.05356,2.05356,9910961.0
2006-01-23 17:26:00,2.05336,2.05361,2.05302,2.05361,5144882.0
2006-01-23 17:27:00,2.05366,2.0537,2.05355,2.0537,10084020.0
2006-01-23 17:28:00,2.05365,2.05371,2.05342,2.05361,5212366.0
2006-01-23 17:29:00,2.05354,2.05354,2.05298,2.05298,4580654.0
2006-01-23 17:30:00,2.05271,2.05271,2.05226,2.05237,13550291.0
2006-01-23 17:31:00,2.05234,2.05234,2.05191,2.05191,30308417.0
2006-01-23 17:32:00,2.05172,2.0518,2.0517,2.0518,7650798.0
2006-01-23 17:33:00,2.05185,2.05212,2.0518,2.05212,10217642.0
2006-01-23 17:34:00,2.05214,2.05226,2.05198,2.05224,1438856.0
2006-01-23 17:35:00,2.05224,2.05242,2.05224,2.05227,2906913.0
2006-01-23 17:36:00,2.05244,2.05255,2.05235,2.05255,1542283.0
2006-01-23 17:37:00,2.05248,2.05249,2.05231,2.05231,4667046.0
2006-01-23 17:38:00,2.0525,2.0528,2.0525,2.05275,13686254.0
2006-01-23 17:39:00,2.05263,2.05279,2.05249,2.05272,1345175.0
2006-01-23 17:40:00,2.05264,2.05264,2.05214,2.05214,2493916.0
2006-01-23 17:41:00,2.05189,2.05194,2.05136,2.05136,8387522.0
2006-01-23 17:42:00,2.05116,2.05131,2.05113,2.05131,4433669.0
2006-01-23 17:43:00,2.05144,2.05144,2.0512,2.05134,2489316.0
2006-01-23 17:44:00,2.05128,2.05128,2.05111,2.05111,6369401.0
2006-01-23 17:45:00,2.05131,2.05157,2.05125,2.05157,4232334.0
2006-01-23 17:46:00,2.05159,2.05169,2.05133,2.05169,1702820.0
2006-01-23 17:47:00,2.0517,2.05179,2.05151,2.05179,2454085.0
2006-01-23 17:48:00,2.05174,2.05177,2.05126,2.0517,12990291.0
2006-01-23 17:49:00,2.05192,2.05216,2.05192,2.05199,12503911.0
2006-01-23 17:50:00,2.05223,2.05272,2.05223,2.05272,4001466.0
2006-01-23 17:51:00,2.05276,2.05276,2.0526,2.0526,2354904.0
2006-01-23 17:52:00,2.05264,2.05282,2.05264,2.05282,13438939.0
2006-01-23 17:53:00,2.0528,2.0528,2.05266,2.0528,419865.0
2006-01-23 17:54:00,2.0528,2.0528,2.05262,2.05265,14195490.0
2006-01-23 17:55:00,2.05259,2.0529,2.05259,2.0529,3319267.0
2006-01-23 17:56:00,2.05284,2.05284,2.05247,2.05247,4725422.0
2006-01-23 17:57:00,2.05255,2.05286,2.05252,2.05252,5303616.0
2006-01-23 17:58:00,2.05255,2.05255,2.05194,2.05198,12824234.0
2006-01-23 17:59:00,2.05221,2.05263,2.05221,2.05256,3006454.0
2006-01-23 18:00:00,2.05255,2.05255,2.05227,2.05227,8507304.0
2006-01-23 18:01:00,2.05214,2.05214,2.05171,2.05171,4144889.0
2006-01-23 18:02:00,2.05194,2.05251,2.05194,2.05251,566946.0
2006-01-23 18:03:00,2.05252,2.05308,2.05252,2.05308,2002524.0
2006-01-23 18:04:00,2.05311,2.05311,2.05295,2.05295,3695371.0
2006-01-23 18:05:00,2.05246,2.05287,2.05246,2.05272,6682920.0
2006-01-23 18:06:00,2.05263,2.05278,2.05256,2.05278,7537836.0
2006-01-23 18:08:00,2.05272,2.05281,2.0526,2.05281,5764914.0
2006-01-23 18:09:00,2.05285,2.05285,2.05254,2.05254,12943799.0
2006-01-23 18:10:00,2.05273,2.05287,2.05267,2.05287,1863577.0
2006-01-23 18:11:00,2.05306,2.05375,2.05306,2.05375,9304716.0
2006-01-23 18:12:00,2.0538,2.05383,2.05364,2.05372,18395219.0
2006-01-23 18:13:00,2.05367,2.05367,2.05339,2.05339,253489.0
2006-01-23 18:14:00,2.05349,2.05351,2.05332,2.05348,3606963.0
2006-01-23 18:15:00,2.05342,2.05342,2.05327,2.05327,5519693.0
2006-01-23 18:16:00,2.05325,2.05326,2.0531,2.05311,3753136.0
2006-01-23 18:17:00,2.05322,2.05322,2.05305,2.05307,11436505.0
2006-01-23 18:18:00,2.05307,2.05311,2.05302,2.05302,11865656.0
2006-01-23 18:19:00,2.05304,2.05349,2.05304,2.05349,613206.0
2006-01-23 18:20:00,2.05359,2.05389,2.05359,2.05389,4197043.0
2006-01-23 18:21:00,2.05388,2.05394,2.05385,2.05394,3798320.0
2006-01-23 18:22:00,2.05406,2.05441,2.05406,2.05431,26472064.0
2006-01-23 18:23:00,2.05429,2.0543,2.05399,2.0543,3903718.0
2006-01-23 18:24:00,2.05429,2.05447,2.05398,2.05447,668803.0
2006-01-23 18:25:00,2.05437,2.05475,2.05437,2.05475,3381334.0
2006-01-23 18:26:00,2.05491,2.05504,2.05491,2.05498,2901119.0
2006-01-23 18:27:00,2.05487,2.05507,2.05486,2.05486,23611709.0
2006-01-23 18:28:00,2.05472,2.05472,2.05438,2.05438,4439698.0
2006-01-23 18:29:00,2.05433,2.05439,2.05424,2.05425,4295106.0
2006-01-23 18:30:00,2.05438,2.05445,2.05428,2.05438,2679708.0
2006-01-23 18:31:00,2.05439,2.05439,2.05415,2.0542,2965339.0
2006-01-23 18:32:00,2.05412,2.05427,2.05411,2.05427,19821308.0
2006-01-23 18:33:00,2.0542,2.05449,2.0542,2.05449,13148424.0
2006-01-23 18:34:00,2.05439,2.05444,2.05403,2.05403,8398292.0
2006-01-23 18:35:00,2.05389,2.05403,2.05387,2.05389,6044311.0
2006-01-23 18:36:00,2.05394,2.05402,2.05392,2.05402,4461971.0
2006-01-23 18:37:00,2.05399,2.05399,2.05363,2.05363,6854376.0
2006-01-23 18:38:00,2.05376,2.05385,2.05369,2.05385,2195398.0
2006-01-23 18:39:00,2.05395,2.05409,2.05389,2.05404,10678137.0
2006-01-23 18:40:00,2.05394,2.05398,2.05378,2.05378,13819497.0
2006-01-23 18:41:00,2.05377,2.05394,2.05365,2.05389,8294443.0
2006-01-23 18:42:00,2.05399,2.05404,2.05399,2.05399,2995834.0
2006-01-23 18:43:00,2.05393,2.05393,2.05363,2.05363,16788548.0
2006-01-23 18:44:00,2.05375,2.05376,2.05354,2.05354,2556108.0
2006-01-23 18:45:00,2.05347,2.05379,2.05347,2.0537,4735250.0
2006-01-23 18:46:00,2.05383,2.05414,2.05383,2.05414,24828671.0
2006-01-23 18:47:00,2.05431,2.05494,2.05431,2.05494,9078304.0
2006-01-23 18:48:00,2.05497,2.05509,2.05496,2.05496,20278022.0
2006-01-23 18:49:00,2.05474,2.05474,2.0546,2.05469,9186454.0
2006-01-23 18:50:00,2.05489,2.05495,2.05472,2.05472,6316535.0
2006-01-23 18:51:00,2.05462,2.05462,2.05434,2.05434,4331379.0
2006-01-23 18:52:00,2.05425,2.05425,2.05398,2.05398,3299001.0
2006-01-23 18:53:00,2.05406,2.05419,2.05406,2.05415,1613624.0
2006-01-23 18:54:00,2.05413,2.05413,2.0537,2.0537,5019840.0
2006-01-23 18:55:00,2.05381,2.05401,2.05377,2.05401,2361741.0
2006-01-23 18:56:00,2.0541,2.05427,2.05376,2.05427,2479783.0
2006-01-23 18:57:00,2.05429,2.05429,2.05368,2.05368,4117386.0
2006-01-23 18:58:00,2.05358,2.05371,2.05353,2.05364,10233690.0
2006-01-23 18:59:00,2.0536,2.0536,2.05328,2.05328,3333217.0
2006-01-23 19:00:00,2.05333,2.05352,2.05298,2.05352,3760744.0
2006-01-23 19:01:00,2.05349,2.05381,2.05349,2.05373,4971427.0
2006-01-23 19:02:00,2.05367,2.05378,2.05365,2.05368,10874014.0
2006-01-23 19:03:00,2.05374,2.0538,2.05353,2.05353,6954672.0
2006-01-23 19:04:00,2.05332,2.05346,2.05301,2.05332,4388809.0
2006-01-23 19:05:00,2.05342,2.05342,2.05318,2.05318,14598091.0
2006-01-23 19:06:00,2.05327,2.05335,2.05319,2.05319,6630785.0
2006-01-23 19:07:00,2.05329,2.05371,2.05329,2.05371,11245734.0
2006-01-23 19:09:00,2.05371,2.05377,2.05361,2.05361,13236284.0
2006-01-23 19:10:00,2.05361,2.05366,2.05361,2.05366,348492.0
2006-01-23 19:11:00,2.05364,2.05364,2.05341,2.05351,3092965.0
2006-01-23 19:12:00,2.05348,2.05348,2.05338,2.05338,1960623.0
2006-01-23 19:13:00,2.05335,2.05335,2.05284,2.05284,11141478.0
2006-01-23 19:14:00,2.05322,2.05323,2.05307,2.05314,10105688.0
2006-01-23 19:15:00,2.05307,2.05307,2.05286,2.05286,3241277.0
2006-01-23 19:16:00,2.05274,2.05274,2.05262,2.05262,11906599.0
2006-01-23 19:17:00,2.05261,2.05267,2.05257,2.05257,9897229.0
2006-01-23 19:18:00,2.05251,2.05251,2.05226,2.05226,5227448.0
2006-01-23 19:19:00,2.05213,2.05223,2.05184,2.05184,3602222.0
2006-01-23 19:20:00,2.05202,2.05207,2.05189,2.05189,5438266.0
2006-01-23 19:21:00,2.05181,2.05181,2.05162,2.05169,18856747.0
2006-01-23 19:22:00,2.05171,2.05182,2.05171,2.05174,8060881.0
2006-01-23 19:23:00,2.05157,2.05175,2.05149,2.05175,4051199.0
2006-01-23 19:24:00,2.05171,2.05174,2.05158,2.05167,1753055.0
2006-01-23 19:26:00,2.05191,2.05207,2.05187,2.05187,2784477.0
2006-01-23 19:27:00,2.05234,2.05248,2.05224,2.05248,1523001.0
2006-01-23 19:28:00,2.05248,2.05274,2.05246,2.05255,826018.0
2006-01-23 19:29:00,2.05258,2.05275,2.05254,2.05274,2856191.0
2006-01-23 19:30:00,2.05274,2.05286,2.05272,2.05272,12408270.0
2006-01-23 19:31:00,2.0526,2.05263,2.05238,2.05263,12322688.0
2006-01-23 19:32:00,2.05283,2.05315,2.05283,2.05301,26270179.0
2006-01-23 19:33:00,2.05279,2.05279,2.0526,2.0526,2046841.0
2006-01-23 19:34:00,2.05255,2.0529,2.05255,2.0529,3515088.0
2006-01-23 19:35:00,2.05285,2.05296,2.05285,2.05293,1450004.0
2006-01-23 19:36:00,2.05289,2.05293,2.05282,2.05293,9711939.0
2006-01-23 19:37:00,2.05296,2.0532,2.05296,2.0532,3810128.0
2006-01-23 19:38:00,2.0533,2.05334,2.05328,2.0533,217329.0
2006-01-23 19:39:00,2.0533,2.0533,2.05317,2.05318,1206737.0
2006-01-23 19:40:00,2.05304,2.05306,2.05288,2.05302,4471178.0
2006-01-23 19:41:00,2.05318,2.05337,2.05318,2.05337,10192809.0
2006-01-23 19:42:00,2.05342,2.05344,2.05332,2.05344,18258350.0
2006-01-23 19:43:00,2.05353,2.05353,2.05309,2.05309,1466508.0
2006-01-23 19:44:00,2.05358,2.05404,2.05358,2.05404,981522.0
2006-01-23 19:45:00,2.0543,2.05464,2.0543,2.05453,1877897.0
2006-01-23 19:46:00,2.05461,2.05494,2.05461,2.05494,2572909.0
2006-01-23 19:47:00,2.0548,2.0551,2.0548,2.0551,2563669.0
2006-01-23 19:48:00,2.05512,2.05522,2.05507,2.05507,1678158.0
2006-01-23 19:49:00,2.05516,2.05516,2.05479,2.05479,9955928.0
2006-01-23 19:50:00,2.0547,2.0547,2.05416,2.05416,1551540.0
2006-01-23 19:51:00,2.05458,2.05458,2.05449,2.05455,2253190.0
2006-01-23 19:52:00,2.05455,2.05455,2.0542,2.0543,2690551.0
2006-01-23 19:53:00,2.05433,2.05458,2.05433,2.05445,18862239.0
2006-01-23 19:54:00,2.05443,2.05458,2.05443,2.05451,17797465.0
2006-01-23 19:55:00,2.05458,2.05466,2.05451,2.05463,5620601.0
2006-01-23 19:56:00,2.05464,2.05464,2.0542,2.0542,4344931.0
2006-01-23 19:57:00,2.0541,2.0541,2.05365,2.05365,10109201.0
2006-01-23 19:58:00,2.05369,2.0538,2.05365,2.05365,4802571.0
2006-01-23 19:59:00,2.05369,2.05398,2.05367,2.05398,24888702.0
2006-01-23 20:00:00,2.05404,2.05418,2.05387,2.05387,15668926.0
2006-01-23 20:01:00,2.05373,2.05384,2.05369,2.05369,8546316.0
2006-01-23 20:02:00,2.05363,2.05363,2.05332,2.05359,395621.0
2006-01-23 20:03:00,2.05359,2.05381,2.05359,2.05381,3278673.0
2006-01-23 20:04:00,2.05378,2.05385,2.05368,2.05368,8789619.0
2006-01-23 20:05:00,2.05336,2.05381,2.05336,2.05374,1817707.0
2006-01-23 20:06:00,2.05358,2.0538,2.05358,2.05376,9641332.0
2006-01-23 20:07:00,2.05379,2.05397,2.05376,2.05388,4252792.0
2006-01-23 20:08:00,2.05383,2.05387,2.0538,2.05385,14740570.0
2006-01-23 20:09:00,2.05392,2.0541,2.05392,2.05408,2995102.0
2006-01-23 20:10:00,2.05408,2.05411,2.05406,2.05406,9546364.0
2006-01-23 20:11:00,2.05407,2.05407,2.05344,2.05365,17870843.0
2006-01-23 20:12:00,2.05373,2.05378,2.05365,2.05367,14252041.0
2006-01-23 20:14:00,2.05375,2.05376,2.0537,2.05375,7237168.0
2006-01-23 20:15:00,2.05375,2.05375,2.05365,2.05366,11186957.0
2006-01-23 20:16:00,2.05372,2.05376,2.05362,2.05376,2433398.0
2006-01-23 20:17:00,2.05376,2.05383,2.05329,2.05329,4141801.0
2006-01-23 20:18:00,2.05335,2.05341,2.053,2.05335,18415024.0
2006-01-23 20:19:00,2.05319,2.05361,2.05304,2.05361,3468293.0
2006-01-23 20:20:00,2.05364,2.05366,2.05335,2.05361,3797924.0
2006-01-23 20:21:00,2.05371,2.0539,2.0536,2.0536,12342662.0
2006-01-23 20:22:00,2.05358,2.05358,2.05342,2.05351,7896337.0
2006-01-23 20:23:00,2.05342,2.05354,2.05336,2.05354,4394813.0
2006-01-23 20:24:00,2.05345,2.05367,2.05345,2.05367,743249.0
2006-01-23 20:25:00,2.05363,2.05387,2.05362,2.05387,1105315.0
2006-01-23 20:26:00,2.05392,2.05406,2.05392,2.05401,2951049.0
2006-01-23 20:27:00,2.054,2.05405,2.05361,2.05361,14346166.0
2006-01-23 20:28:00,2.05364,2.05365,2.05353,2.05353,2550405.0
2006-01-23 20:29:00,2.05363,2.05397,2.05328,2.05397,24585331.0
2006-01-23 20:30:00,2.054,2.0542,2.05399,2.05415,8974838.0
2006-01-23 20:34:00,2.05413,2.05417,2.05401,2.05401,6576753.0
2006-01-23 20:35:00,2.05401,2.05401,2.05384,2.05396,1812741.0
2006-01-23 20:36:00,2.05394,2.05394,2.05392,2.05392,2763350.0
2006-01-23 20:37:00,2.05383,2.05383,2.0534,2.05372,17420110.0
2006-01-23 20:39:00,2.05356,2.05379,2.05356,2.05379,2772148.0
2006-01-23 20:40:00,2.05382,2.05383,2.05382,2.05383,4692202.0
2006-01-23 20:41:00,2.05396,2.05396,2.05378,2.05378,1124446.0
2006-01-23 20:42:00,2.05404,2.05431,2.05404,2.05431,15611763.0
2006-01-23 20:43:00,2.05426,2.05426,2.05409,2.05409,3687722.0
2006-01-23 20:44:00,2.0542,2.05431,2.0541,2.0541,5728455.0
2006-01-23 20:45:00,2.05417,2.05421,2.05373,2.05421,2136449.0
2006-01-23 20:46:00,2.05409,2.05421,2.05409,2.05414,2098240.0
2006-01-23 20:47:00,2.05403,2.05408,2.05403,2.05405,559480.0
2006-01-23 20:48:00,2.05408,2.05408,2.05394,2.05401,2130415.0
2006-01-23 20:49:00,2.05406,2.05425,2.05401,2.05425,868144.0
2006-01-23 20:50:00,2.05425,2.05435,2.05417,2.05423,3741447.0
2006-01-23 20:51:00,2.05421,2.0543,2.05411,2.0543,11302176.0
2006-01-23 20:52:00,2.05429,2.05429,2.05404,2.05404,12973148.0
2006-01-23 20:53:00,2.05401,2.05401,2.0539,2.0539,8412599.0
2006-01-23 20:54:00,2.05399,2.05405,2.05364,2.05364,17650051.0
2006-01-23 20:55:00,2.05366,2.05382,2.05366,2.05382,18298138.0
2006-01-23 20:57:00,2.05404,2.05413,2.05375,2.05395,7555023.0
2006-01-23 20:58:00,2.05402,2.05414,2.05402,2.05414,159934.0
2006-01-23 21:00:00,2.05419,2.05419,2.05405,2.05412,1400014.0
2006-01-23 21:01:00,2.05405,2.05405,2.05371,2.05371,698199.0
2006-01-23 21:02:00,2.05357,2.05377,2.05342,2.05377,4458545.0
2006-01-23 21:03:00,2.05379,2.05379,2.05372,2.05372,1078951.0
2006-01-23 21:04:00,2.05363,2.05373,2.05363,2.05373,3157590.0
2006-01-23 21:05:00,2.05374,2.05384,2.05337,2.05361,2610328.0
2006-01-23 21:07:00,2.05358,2.05358,2.0534,2.0534,2092635.0
2006-01-23 21:08:00,2.05353,2.05356,2.05332,2.05344,1214520.0
2006-01-23 21:11:00,2.05345,2.05367,2.05345,2.05367,18368820.0
2006-01-23 21:12:00,2.05366,2.0537,2.05353,2.05353,4212671.0
2006-01-23 21:13:00,2.05358,2.05358,2.0535,2.05354,4381229.0
2006-01-23 21:14:00,2.05356,2.05363,2.05335,2.05335,6196252.0
2006-01-23 21:15:00,2.05301,2.05327,2.05301,2.05319,1190884.0
2006-01-23 21:16:00,2.05318,2.05318,2.05257,2.05257,4081048.0
2006-01-23 21:17:00,2.05248,2.05258,2.05246,2.05258,6733539.0
2006-01-23 21:18:00,2.05268,2.05294,2.05268,2.05293,7038042.0
2006-01-23 21:19:00,2.05306,2.05308,2.05291,2.05308,2217850.0
2006-01-23 21:20:00,2.0531,2.0532,2.05295,2.0532,4766721.0
2006-01-23 21:21:00,2.05324,2.05346,2.05324,2.05346,6373659.0
2006-01-23 21:22:00,2.05362,2.05368,2.05324,2.05348,2249693.0
2006-01-23 21:23:00,2.05311,2.05357,2.05311,2.05341,2523853.0
2006-01-23 21:24:00,2.05352,2.05353,2.05335,2.05353,1104089.0
2006-01-23 21:25:00,2.05348,2.0538,2.05348,2.05366,2117548.0
2006-01-23 21:27:00,2.05374,2.05376,2.05351,2.05365,9210025.0
2006-01-23 21:28:00,2.05366,2.05366,2.05334,2.05348,1176572.0
2006-01-23 21:29:00,2.05342,2.05342,2.05325,2.05334,4261915.0
2006-01-23 21:30:00,2.05327,2.05327,2.05309,2.05317,2596452.0
2006-01-23 21:31:00,2.05342,2.05351,2.05342,2.05351,46315.0
2006-01-23 21:32:00,2.05347,2.05394,2.05347,2.05369,12183762.0
2006-01-23 21:33:00,2.05355,2.05362,2.05341,2.05341,4746423.0
2006-01-23 21:34:00,2.05338,2.05364,2.05338,2.05364,5123419.0
2006-01-23 21:35:00,2.05374,2.05405,2.05374,2.05405,1109153.0
2006-01-23 21:36:00,2.05422,2.05434,2.0542,2.05434,25698980.0
2006-01-23 21:37:00,2.0544,2.05449,2.05433,2.05444,18149406.0
2006-01-23 21:38:00,2.05446,2.05452,2.05438,2.05438,3663422.0
2006-01-23 21:39:00,2.05427,2.05427,2.05382,2.05382,11006567.0
2006-01-23 21:40:00,2.05396,2.05406,2.05392,2.05406,9454552.0
2006-01-23 21:41:00,2.05399,2.05399,2.05374,2.05374,14067442.0
2006-01-23 21:42:00,2.05328,2.05385,2.05328,2.05385,4214217.0
2006-01-23 21:43:00,2.05391,2.05412,2.0539,2.05412,12305767.0
2006-01-23 21:44:00,2.05415,2.05431,2.05414,2.05431,3434780.0
2006-01-23 21:45:00,2.05418,2.05431,2.05412,2.05431,9584626.0
2006-01-23 21:46:00,2.05432,2.05432,2.05411,2.05413,8511596.0
2006-01-23 21:48:00,2.05426,2.05445,2.05426,2.05445,3877177.0
2006-01-23 21:49:00,2.05451,2.05462,2.0544,2.05462,1676447.0
2006-01-23 21:51:00,2.0544,2.05445,2.0544,2.05445,178874.0
2006-01-23 21:52:00,2.05449,2.05464,2.05449,2.05464,1441824.0
2006-01-23 21:53:00,2.05463,2.0547,2.05442,2.05464,6530756.0
2006-01-23 21:54:00,2.0549,2.05515,2.0549,2.05492,15106344.0
2006-01-23 21:55:00,2.0548,2.0548,2.05433,2.05433,3473753.0
2006-01-23 21:56:00,2.05438,2.05441,2.05432,2.05432,7325036.0
2006-01-23 21:57:00,2.05436,2.05439,2.05429,2.05429,4272176.0
2006-01-23 21:58:00,2.05432,2.05443,2.05432,2.05432,10741792.0
2006-01-23 21:59:00,2.05431,2.05431,2.05416,2.05425,5325176.0
2006-01-23 22:00:00,2.05413,2.05413,2.0536,2.05362,9885553.0
2006-01-23 22:01:00,2.05358,2.05359,2.05334,2.05334,6864974.0
2006-01-23 22:02:00,2.0533,2.0533,2.05299,2.05306,2092797.0
2006-01-23 22:03:00,2.05308,2.05313,2.05299,2.05299,7327787.0
2006-01-23 22:04:00,2.05297,2.05301,2.05283,2.05287,6241871.0
2006-01-23 22:05:00,2.05282,2.0529,2.05273,2.0529,6056386.0
2006-01-23 22:06:00,2.05294,2.05303,2.05287,2.05287,7006560.0
2006-01-23 22:07:00,2.05287,2.05293,2.05277,2.05278,7747476.0
2006-01-23 22:08:00,2.05255,2.0526,2.05211,2.05211,2403422.0
2006-01-23 22:09:00,2.05191,2.05191,2.05162,2.05171,2457513.0
2006-01-23 22:10:00,2.05149,2.05196,2.05149,2.05167,9110387.0
2006-01-23 22:11:00,2.0518,2.0524,2.0518,2.05234,3903844.0
2006-01-23 22:12:00,2.05238,2.05238,2.05191,2.05191,1656439.0
2006-01-23 22:13:00,2.05193,2.05209,2.05193,2.05209,3852776.0
2006-01-23 22:14:00,2.05213,2.05213,2.0519,2.0519,3001837.0
2006-01-23 22:15:00,2.05215,2.05235,2.05208,2.05208,1964912.0
2006-01-23 22:17:00,2.05259,2.0529,2.05259,2.0529,15342886.0
2006-01-23 22:18:00,2.05304,2.0532,2.053,2.0532,823737.0
2006-01-23 22:19:00,2.05269,2.05317,2.05269,2.05317,10564774.0
2006-01-23 22:20:00,2.05324,2.05325,2.053,2.05325,4848695.0
2006-01-23 22:21:00,2.05338,2.05338,2.05309,2.05309,5720520.0
2006-01-23 22:22:00,2.05316,2.05316,2.05287,2.05287,389235.0
2006-01-23 22:23:00,2.05294,2.05315,2.05287,2.05315,5617044.0
2006-01-23 22:24:00,2.05301,2.05301,2.05279,2.05279,4989228.0
2006-01-23 22:25:00,2.05283,2.05298,2.05275,2.05298,7312208.0
2006-01-23 22:26:00,2.05293,2.05293,2.05255,2.05273,8513014.0
2006-01-23 22:27:00,2.05277,2.0531,2.05277,2.0531,1612361.0
2006-01-23 22:29:00,2.05306,2.05306,2.053,2.053,169810.0
2006-01-23 22:30:00,2.05314,2.05342,2.05312,2.05342,7791777.0
2006-01-23 22:31:00,2.05343,2.05358,2.05341,2.05349,10934313.0
2006-01-23 22:32:00,2.05335,2.05355,2.05335,2.05355,18465689.0
2006-01-23 22:34:00,2.0536,2.05371,2.05326,2.05364,1870856.0
2006-01-23 22:35:00,2.05363,2.05376,2.05361,2.05361,1752573.0
2006-01-23 22:36:00,2.05363,2.05383,2.05362,2.05375,7957092.0
2006-01-23 22:37:00,2.05379,2.0538,2.05362,2.05362,3260557.0
2006-01-23 22:38:00,2.05378,2.05402,2.05378,2.05402,3573561.0
2006-01-23 22:39:00,2.05387,2.05396,2.05379,2.05379,5288523.0
2006-01-23 22:40:00,2.0539,2.0539,2.0538,2.05388,3194383.0
2006-01-23 22:41:00,2.05378,2.05391,2.05373,2.05373,12596421.0
2006-01-23 22:44:00,2.0538,2.0538,2.05359,2.05364,4666680.0
2006-01-23 22:45:00,2.05355,2.05365,2.05354,2.05354,8341100.0
2006-01-23 22:46:00,2.05334,2.05341,2.05334,2.05341,393841.0
2006-01-23 22:47:00,2.05343,2.05357,2.05343,2.05344,1102231.0
2006-01-23 22:48:00,2.05357,2.0537,2.05343,2.0537,6094866.0
2006-01-23 22:49:00,2.05365,2.05375,2.05356,2.05362,7748160.0
2006-01-23 22:50:00,2.05345,2.05352,2.05337,2.05337,2851968.0
2006-01-23 22:51:00,2.0534,2.0535,2.05333,2.05333,7702078.0
2006-01-23 22:52:00,2.05348,2.05354,2.05335,2.05354,12984987.0
2006-01-23 22:54:00,2.05347,2.0535,2.05336,2.0535,6317882.0
2006-01-23 22:55:00,2.05328,2.05328,2.05273,2.05273,5963290.0
2006-01-23 22:56:00,2.0532,2.05334,2.05318,2.05318,3957803.0
2006-01-23 22:59:00,2.05326,2.05326,2.05318,2.05318,6626939.0
2006-01-23 23:00:00,2.05315,2.05325,2.05315,2.05323,1757762.0
2006-01-23 23:01:00,2.0532,2.05322,2.05308,2.05314,25252816.0
2006-01-23 23:02:00,2.05313,2.05322,2.05305,2.05322,3374966.0
2006-01-23 23:03:00,2.05322,2.05322,2.05311,2.05317,604288.0
2006-01-23 23:04:00,2.0532,2.0532,2.05299,2.05305,1681599.0
2006-01-23 23:05:00,2.05298,2.05298,2.05279,2.05288,1759522.0
2006-01-23 23:07:00,2.0529,2.05323,2.0529,2.05323,6719591.0
2006-01-23 23:08:00,2.05309,2.05309,2.05272,2.05272,3410243.0
2006-01-23 23:09:00,2.05288,2.05301,2.05285,2.05288,2052031.0
2006-01-23 23:10:00,2.05279,2.05287,2.05271,2.05287,1184406.0
2006-01-23 23:11:00,2.05285,2.05286,2.05271,2.05272,17153973.0
2006-01-23 23:12:00,2.05275,2.05277,2.05265,2.05277,19794626.0
2006-01-23 23:13:00,2.05275,2.05275,2.05263,2.05263,690653.0
2006-01-23 23:14:00,2.05246,2.05271,2.05246,2.0525,8291970.0
2006-01-23 23:15:00,2.05252,2.05269,2.05252,2.05269,989302.0
2006-01-23 23:16:00,2.05269,2.05273,2.05256,2.05267,12102521.0
2006-01-23 23:17:00,2.05259,2.05273,2.05257,2.05262,18937476.0
2006-01-23 23:18:00,2.05271,2.0531,2.05271,2.0531,2344012.0
2006-01-23 23:19:00,2.05304,2.05321,2.05304,2.05321,866349.0
2006-01-23 23:20:00,2.05323,2.05349,2.05323,2.05349,2275834.0
2006-01-23 23:21:00,2.05344,2.05347,2.0534,2.0534,18053843.0
2006-01-23 23:22:00,2.05347,2.0536,2.05347,2.0536,1895476.0
2006-01-23 23:23:00,2.05353,2.05353,2.05321,2.05321,14869692.0
2006-01-23 23:24:00,2.0531,2.05315,2.05263,2.0531,1556673.0
2006-01-23 23:25:00,2.05317,2.05344,2.05317,2.05344,14446716.0
2006-01-23 23:27:00,2.05354,2.05368,2.05343,2.05343,6543280.0
2006-01-23 23:30:00,2.05344,2.05363,2.05315,2.05363,2047330.0
2006-01-23 23:31:00,2.05359,2.05359,2.0533,2.05347,8543072.0
2006-01-23 23:32:00,2.05355,2.05369,2.05355,2.05369,293340.0
2006-01-23 23:33:00,2.05368,2.05382,2.05368,2.05382,928124.0
2006-01-23 23:34:00,2.05393,2.05395,2.05339,2.05366,2220279.0
2006-01-23 23:35:00,2.05354,2.05359,2.05338,2.05359,689876.0
2006-01-23 23:36:00,2.05352,2.05383,2.05352,2.05383,318862.0
2006-01-23 23:37:00,2.05392,2.05424,2.05386,2.05424,14212804.0
2006-01-23 23:38:00,2.0543,2.05433,2.05416,2.0542,3841287.0
2006-01-23 23:39:00,2.05424,2.05424,2.05394,2.05406,1017018.0
2006-01-23 23:40:00,2.05407,2.05424,2.05407,2.05419,7447739.0
2006-01-23 23:41:00,2.05417,2.05418,2.05381,2.05409,1324478.0
2006-01-23 23:42:00,2.05415,2.05415,2.05388,2.05388,2323838.0
2006-01-23 23:43:00,2.05383,2.05383,2.05359,2.05359,2179706.0
2006-01-23 23:44:00,2.05364,2.05371,2.05363,2.05363,7765361.0
2006-01-23 23:45:00,2.05373,2.05374,2.05354,2.05363,3968690.0
2006-01-23 23:46:00,2.05367,2.05382,2.05367,2.05382,3650874.0
2006-01-23 23:47:00,2.05381,2.05388,2.05375,2.05375,3892756.0
2006-01-23 23:48:00,2.0537,2.05384,2.05365,2.05377,1224229.0
2006-01-23 23:49:00,2.05389,2.05389,2.05384,2.05388,14063981.0
2006-01-23 23:50:00,2.05395,2.05412,2.05381,2.05407,7189313.0
2006-01-23 23:51:00,2.05409,2.05409,2.05386,2.05386,3728981.0
2006-01-23 23:53:00,2.05383,2.05385,2.05378,2.05385,12960029.0
2006-01-23 23:54:00,2.05378,2.05378,2.05355,2.05355,13974987.0
2006-01-23 23:55:00,2.05367,2.05367,2.05351,2.05367,11099563.0
2006-01-23 23:57:00,2.05381,2.05397,2.05351,2.05389,6332194.0
2006-01-23 23:58:00,2.05378,2.05378,2.05353,2.05373,1781490.0
2006-01-24 00:36:00,2.05368,2.05368,2.05334,2.05334,4950499.0
2006-01-24 00:38:00,2.0534,2.05342,2.05335,2.05342,9007410.0
2006-01-24 00:39:00,2.05343,2.05343,2.05337,2.05337,1113013.0
2006-01-24 00:40:00,2.05337,2.05342,2.05329,2.05342,9544926.0
2006-01-24 00:41:00,2.05338,2.05345,2.05317,2.05345,4213713.0
2006-01-24 00:42:00,2.05346,2.05348,2.05342,2.05348,542906.0
2006-01-24 00:46:00,2.05348,2.05348,2.05324,2.05324,16180597.0
2006-01-24 00:47:00,2.05331,2.05369,2.05331,2.05369,482089.0
2006-01-24 00:49:00,2.05377,2.05397,2.05377,2.05397,1502368.0
2006-01-24 00:50:00,2.05389,2.05438,2.05389,2.05435,8871121.0
2006-01-24 00:51:00,2.05431,2.05431,2.05409,2.05409,4214142.0
2006-01-24 00:52:00,2.05405,2.05411,2.05371,2.0541,7917593.0
2006-01-24 00:54:00,2.05423,2.05423,2.05418,2.05418,5782960.0
2006-01-24 00:55:00,2.05422,2.05429,2.05394,2.05394,3901641.0
2006-01-24 00:56:00,2.05391,2.05391,2.0538,2.05389,4846232.0
2006-01-24 00:57:00,2.05394,2.054,2.05394,2.05398,11584296.0
2006-01-24 00:58:00,2.05399,2.05402,2.05384,2.05384,19593924.0
2006-01-24 00:59:00,2.05385,2.05389,2.05374,2.05381,11751642.0
2006-01-24 01:00:00,2.05394,2.05403,2.05355,2.05395,2475854.0
2006-01-24 01:04:00,2.05396,2.05405,2.05393,2.05399,1785081.0
2006-01-24 01:05:00,2.05376,2.05376,2.05331,2.05348,8065694.0
2006-01-24 01:06:00,2.05343,2.05351,2.05336,2.05351,32187849.0
2006-01-24 01:07:00,2.05353,2.05368,2.05353,2.05368,5798889.0
2006-01-24 01:08:00,2.0537,2.05391,2.0537,2.05388,10726557.0
2006-01-24 01:09:00,2.05391,2.05418,2.05391,2.05418,15424154.0
2006-01-24 01:10:00,2.05408,2.05425,2.05408,2.05418,1638743.0
2006-01-24 01:11:00,2.05411,2.05411,2.05395,2.05395,2964226.0
2006-01-24 01:13:00,2.05397,2.05397,2.05356,2.05356,580170.0
2006-01-24 01:14:00,2.05336,2.05341,2.05326,2.05336,5104242.0
2006-01-24 01:15:00,2.05328,2.05328,2.05278,2.05278,12376175.0
2006-01-24 01:16:00,2.05308,2.05308,2.05296,2.05296,564804.0
2006-01-24 01:18:00,2.05283,2.05297,2.05283,2.05294,477517.0
2006-01-24 01:19:00,2.05297,2.05297,2.05284,2.05284,903142.0
2006-01-24 01:20:00,2.05275,2.05275,2.05271,2.05271,2553140.0
2006-01-24 01:21:00,2.05276,2.05331,2.05267,2.05331,10699847.0
2006-01-24 01:22:00,2.05342,2.0536,2.05333,2.05358,2607868.0
2006-01-24 01:23:00,2.05357,2.05357,2.05331,2.05347,11942022.0
2006-01-24 01:24:00,2.05349,2.05355,2.05339,2.05355,2028437.0
2006-01-24 01:25:00,2.05363,2.05373,2.05359,2.05362,4386772.0
2006-01-24 01:26:00,2.05373,2.05385,2.05363,2.05383,3813830.0
2006-01-24 01:27:00,2.05377,2.05411,2.05377,2.05411,401206.0
2006-01-24 01:28:00,2.05422,2.05423,2.05422,2.05423,3200857.0
2006-01-24 01:29:00,2.05429,2.05445,2.05415,2.05445,4272334.0
2006-01-24 01:30:00,2.05442,2.05442,2.05427,2.05436,2248013.0
2006-01-24 01:31:00,2.05442,2.05442,2.0541,2.05416,7158775.0
2006-01-24 01:32:00,2.05412,2.05419,2.05401,2.05401,7021106.0
2006-01-24 01:33:00,2.05412,2.05414,2.05392,2.05402,8468531.0
2006-01-24 01:34:00,2.05412,2.05422,2.0541,2.0541,3995679.0
2006-01-24 01:36:00,2.054,2.05412,2.054,2.05412,1256566.0
2006-01-24 01:37:00,2.0542,2.05444,2.0542,2.05444,7565416.0
2006-01-24 01:38:00,2.05443,2.05452,2.05437,2.05437,1652908.0
2006-01-24 01:39:00,2.05432,2.05441,2.05432,2.0544,812081.0
2006-01-24 01:40:00,2.05451,2.05451,2.05446,2.05446,2183565.0
2006-01-24 01:41:00,2.05445,2.05445,2.05424,2.05433,842826.0
2006-01-24 01:42:00,2.0543,2.05445,2.05398,2.05445,15579646.0
2006-01-24 01:43:00,2.05452,2.05454,2.0544,2.05441,11665656.0
2006-01-24 01:44:00,2.05434,2.05434,2.05425,2.05425,2248199.0
2006-01-24 01:45:00,2.05421,2.05436,2.05382,2.05382,15810024.0
2006-01-24 01:46:00,2.05399,2.05426,2.05399,2.05411,2827475.0
2006-01-24 01:47:00,2.05415,2.05416,2.05408,2.05416,1709108.0
2006-01-24 01:49:00,2.05417,2.05417,2.05393,2.05402,1441808.0
2006-01-24 01:50:00,2.05399,2.05399,2.05363,2.05363,1837760.0
2006-01-24 01:51:00,2.05344,2.05344,2.05296,2.05296,10549787.0
2006-01-24 01:52:00,2.05291,2.05327,2.05291,2.05327,5483512.0
2006-01-24 01:53:00,2.05328,2.05366,2.05328,2.05361,3267784.0
2006-01-24 01:54:00,2.05352,2.05352,2.0532,2.05343,3296409.0
2006-01-24 01:55:00,2.0533,2.0533,2.05273,2.05273,7481518.0
2006-01-24 01:56:00,2.05268,2.05284,2.05257,2.05284,7223993.0
2006-01-24 01:57:00,2.05288,2.05297,2.05274,2.05297,16012437.0
2006-01-24 01:58:00,2.05298,2.05304,2.05288,2.05295,6988915.0
2006-01-24 02:00:00,2.05303,2.05313,2.05282,2.05292,4615358.0
2006-01-24 02:01:00,2.05292,2.05303,2.05287,2.053,2378666.0
2006-01-24 02:02:00,2.05323,2.05338,2.05303,2.05303,1386773.0
2006-01-24 02:03:00,2.05305,2.05305,2.05257,2.05285,1571696.0
2006-01-24 02:04:00,2.05318,2.05337,2.05309,2.05337,11689830.0
2006-01-24 02:05:00,2.05326,2.0537,2.05326,2.0537,1530831.0
2006-01-24 02:06:00,2.05386,2.05386,2.05334,2.05334,278090.0
2006-01-24 02:07:00,2.05369,2.05369,2.0533,2.05333,4639598.0
2006-01-24 02:08:00,2.05331,2.05356,2.0531,2.0531,4403236.0
2006-01-24 02:09:00,2.05296,2.05363,2.05296,2.05363,92691.0
2006-01-24 02:10:00,2.0536,2.05406,2.0534,2.05406,1864171.0
2006-01-24 02:11:00,2.05403,2.05403,2.05368,2.05368,899206.0
2006-01-24 02:12:00,2.05369,2.05377,2.05369,2.05376,987664.0
2006-01-24 02:13:00,2.05369,2.05369,2.05344,2.05366,5738753.0
2006-01-24 02:15:00,2.05353,2.0538,2.05353,2.0538,1024676.0
2006-01-24 02:16:00,2.0537,2.0537,2.05312,2.05348,4205915.0
2006-01-24 02:17:00,2.05345,2.0535,2.05296,2.05335,17074424.0
2006-01-24 02:18:00,2.05339,2.05339,2.05313,2.05313,1983243.0
2006-01-24 02:20:00,2.05285,2.05293,2.05275,2.05275,2185211.0
2006-01-24 02:21:00,2.0528,2.05285,2.0528,2.05285,343641.0
2006-01-24 02:22:00,2.05276,2.05319,2.05276,2.05319,2269964.0
2006-01-24 02:23:00,2.05319,2.0533,2.05319,2.0533,516884.0
2006-01-24 02:24:00,2.05342,2.05346,2.053,2.05321,8931332.0
2006-01-24 02:25:00,2.0532,2.0532,2.0531,2.0531,1125838.0
2006-01-24 02:26:00,2.053,2.05313,2.05289,2.05303,10852477.0
2006-01-24 02:27:00,2.05293,2.05314,2.05293,2.05299,6139966.0
2006-01-24 02:29:00,2.05298,2.05317,2.05298,2.05298,4251989.0
2006-01-24 02:30:00,2.05324,2.05326,2.05313,2.05318,8995682.0
2006-01-24 02:31:00,2.05315,2.05365,2.05315,2.05365,109085.0
2006-01-24 02:32:00,2.05339,2.05364,2.05339,2.05343,485271.0
2006-01-24 02:33:00,2.05364,2.05364,2.0529,2.0529,1047269.0
2006-01-24 02:34:00,2.05257,2.05265,2.05252,2.05253,7962268.0
2006-01-24 02:35:00,2.05263,2.05273,2.05246,2.05246,8529726.0
2006-01-24 02:37:00,2.0526,2.0526,2.05205,2.05211,1941185.0
2006-01-24 02:38:00,2.05228,2.05249,2.05198,2.05249,5509438.0
2006-01-24 02:42:00,2.05237,2.05237,2.05213,2.05213,471098.0
2006-01-24 02:44:00,2.0516,2.05225,2.0516,2.05196,9554574.0
2006-01-24 02:45:00,2.05201,2.05225,2.05201,2.0521,21115001.0
2006-01-24 02:47:00,2.05237,2.05252,2.05233,2.05233,1051225.0
2006-01-24 02:48:00,2.0521,2.05235,2.0521,2.05227,1966318.0
2006-01-24 02:49:00,2.05229,2.05229,2.05202,2.05202,2842130.0
2006-01-24 02:50:00,2.05215,2.05217,2.05201,2.05201,8812391.0
2006-01-24 02:51:00,2.05215,2.05215,2.05203,2.05203,5516862.0
2006-01-24 02:54:00,2.05212,2.05232,2.05207,2.05232,1744347.0
2006-01-24 02:55:00,2.05217,2.0523,2.05215,2.05229,6392980.0
2006-01-24 02:56:00,2.05229,2.05237,2.05223,2.05223,626970.0
2006-01-24 02:57:00,2.05204,2.05215,2.05179,2.05179,1309389.0
2006-01-24 02:58:00,2.05191,2.0522,2.05186,2.05186,2147669.0
2006-01-24 02:59:00,2.05215,2.05218,2.05166,2.05217,1970270.0
2006-01-24 03:00:00,2.05209,2.05221,2.05209,2.0522,1052236.0
2006-01-24 03:01:00,2.05214,2.05214,2.05204,2.05204,7726175.0
2006-01-24 03:02:00,2.05202,2.05229,2.05202,2.05229,2448993.0
2006-01-24 03:03:00,2.05217,2.05229,2.05214,2.05229,2119295.0
2006-01-24 03:04:00,2.05237,2.05237,2.05226,2.05229,8204423.0
2006-01-24 03:05:00,2.05215,2.05275,2.05215,2.05275,356342.0
2006-01-24 03:06:00,2.05268,2.05274,2.05261,2.05261,2993035.0
2006-01-24 03:07:00,2.05236,2.05256,2.0521,2.05229,9565709.0
2006-01-24 03:08:00,2.05241,2.05276,2.05241,2.05276,2880784.0
2006-01-24 03:09:00,2.05277,2.05277,2.05251,2.05251,4573659.0
2006-01-24 03:10:00,2.05264,2.05268,2.05249,2.05249,10119697.0
2006-01-24 03:11:00,2.05241,2.05272,2.05241,2.05272,7869981.0
2006-01-24 03:12:00,2.05278,2.05278,2.0522,2.0522,9720767.0
2006-01-24 03:13:00,2.0522,2.05229,2.05206,2.05229,9200830.0
2006-01-24 03:14:00,2.05224,2.05266,2.05224,2.05266,38324.0
2006-01-24 03:15:00,2.05264,2.05267,2.05255,2.05267,17673372.0
2006-01-24 03:16:00,2.05275,2.05276,2.05264,2.05276,13204909.0
2006-01-24 03:17:00,2.05268,2.05281,2.05264,2.05281,572994.0
2006-01-24 03:18:00,2.05289,2.05289,2.05243,2.05243,5233235.0
2006-01-24 03:19:00,2.0526,2.05262,2.05242,2.05255,3025662.0
2006-01-24 03:20:00,2.05255,2.05255,2.05243,2.05243,1490755.0
2006-01-24 03:21:00,2.05238,2.05262,2.05236,2.05262,3004341.0
2006-01-24 03:22:00,2.05273,2.05279,2.05258,2.05279,14309534.0
2006-01-24 03:23:00,2.05263,2.05271,2.05263,2.05271,851745.0
2006-01-24 03:24:00,2.05282,2.05308,2.05282,2.05285,15572734.0
2006-01-24 03:25:00,2.05287,2.05287,2.05264,2.05274,1522533.0
2006-01-24 03:29:00,2.0526,2.05281,2.0526,2.05281,1003755.0
2006-01-24 03:30:00,2.05269,2.05292,2.05269,2.05292,7299721.0
2006-01-24 03:31:00,2.05289,2.05289,2.05275,2.05275,1507086.0
2006-01-24 03:33:00,2.05276,2.05305,2.05276,2.05305,3758196.0
2006-01-24 03:34:00,2.05282,2.05309,2.05282,2.05309,567404.0
2006-01-24 03:35:00,2.05315,2.05343,2.05315,2.05343,2176942.0
2006-01-24 03:36:00,2.05346,2.05346,2.05317,2.05322,281960.0
2006-01-24 03:39:00,2.05312,2.05312,2.05243,2.05265,143869.0
2006-01-24 03:40:00,2.05313,2.05326,2.05309,2.05315,12811645.0
2006-01-24 03:41:00,2.05318,2.05318,2.0528,2.05303,556594.0
2006-01-24 03:48:00,2.05304,2.05319,2.05304,2.05316,1965156.0
2006-01-24 03:56:00,2.05321,2.05321,2.05298,2.05303,1339408.0
2006-01-24 03:59:00,2.0528,2.05313,2.0528,2.05313,180875.0
2006-01-24 04:03:00,2.05317,2.05329,2.05309,2.05322,19012806.0
2006-01-24 04:04:00,2.05331,2.05445,2.05331,2.05445,14249988.0
2006-01-24 04:05:00,2.05428,2.0549,2.05428,2.05463,4596069.0
2006-01-24 04:06:00,2.05475,2.05531,2.05475,2.05514,791395.0
2006-01-24 04:07:00,2.05495,2.05501,2.05459,2.05501,8978976.0
2006-01-24 04:08:00,2.05514,2.05565,2.05514,2.05565,10893286.0
2006-01-24 04:09:00,2.05563,2.05584,2.0555,2.05584,5328478.0
2006-01-24 04:14:00,2.05572,2.05573,2.05546,2.05548,9985650.0
2006-01-24 04:15:00,2.05539,2.05574,2.05539,2.05574,1479301.0
2006-01-24 04:16:00,2.05558,2.05558,2.05548,2.05548,798436.0
2006-01-24 04:17:00,2.05557,2.05557,2.05543,2.05546,7937018.0
2006-01-24 04:19:00,2.05551,2.05551,2.05525,2.05525,1079332.0
2006-01-24 04:20:00,2.05534,2.05548,2.05524,2.05548,5952808.0
2006-01-24 04:21:00,2.05545,2.05621,2.05545,2.05568,1754013.0
2006-01-24 04:22:00,2.05557,2.05608,2.05557,2.05608,7647267.0
2006-01-24 04:23:00,2.05625,2.05625,2.05578,2.05578,2689821.0
2006-01-24 04:26:00,2.05575,2.05581,2.05538,2.05538,15612684.0
2006-01-24 04:28:00,2.05526,2.05526,2.05503,2.05503,373716.0
2006-01-24 04:29:00,2.05473,2.05515,2.05473,2.05493,25697667.0
2006-01-24 04:30:00,2.05518,2.05543,2.05513,2.05513,7459563.0
2006-01-24 04:31:00,2.05515,2.05522,2.05448,2.05488,14463617.0
2006-01-24 04:32:00,2.05455,2.05481,2.0545,2.05481,12137132.0
2006-01-24 04:33:00,2.05475,2.05494,2.05472,2.05494,240156.0
2006-01-24 04:34:00,2.05497,2.05526,2.05497,2.05516,2057041.0
2006-01-24 04:35:00,2.05516,2.05516,2.05438,2.05495,3769958.0
2006-01-24 04:36:00,2.05487,2.05496,2.0546,2.0546,2582146.0
2006-01-24 04:37:00,2.05453,2.05485,2.05453,2.05476,3670123.0
2006-01-24 04:38:00,2.05459,2.05459,2.05451,2.05451,6268850.0
2006-01-24 04:39:00,2.0547,2.05484,2.0547,2.05484,10076715.0
2006-01-24 04:41:00,2.05479,2.05479,2.05403,2.05403,1393846.0
2006-01-24 04:42:00,2.05418,2.05455,2.05414,2.05455,4840937.0
2006-01-24 04:43:00,2.05487,2.05487,2.05447,2.05447,2722463.0
2006-01-24 04:44:00,2.05448,2.05448,2.05387,2.05387,4388168.0
2006-01-24 04:45:00,2.05391,2.05391,2.05364,2.05364,4222516.0
2006-01-24 04:46:00,2.05364,2.05364,2.05348,2.05348,2972116.0
2006-01-24 04:47:00,2.05357,2.05419,2.05344,2.05419,16553933.0
2006-01-24 04:48:00,2.05416,2.05416,2.05367,2.05367,6442123.0
2006-01-24 04:49:00,2.05355,2.05396,2.05355,2.05396,799586.0
2006-01-24 04:50:00,2.054,2.05419,2.05398,2.05405,1186785.0
2006-01-24 04:51:00,2.05376,2.05422,2.05376,2.05422,10468674.0
2006-01-24 04:52:00,2.05424,2.05424,2.0541,2.05415,11990071.0
2006-01-24 04:53:00,2.05425,2.0546,2.05425,2.0546,245204.0
2006-01-24 04:54:00,2.05445,2.05445,2.05415,2.05418,294743.0
2006-01-24 04:55:00,2.05358,2.05358,2.05337,2.05345,5796923.0
2006-01-24 04:56:00,2.05343,2.05343,2.05326,2.05336,4358947.0
2006-01-24 04:57:00,2.05333,2.05355,2.05333,2.0535,6129984.0
2006-01-24 04:58:00,2.0535,2.05363,2.05343,2.05353,3124884.0
2006-01-24 04:59:00,2.05352,2.05352,2.05326,2.05326,31154324.0
2006-01-24 05:00:00,2.05358,2.05358,2.05315,2.0535,5505844.0
2006-01-24 05:01:00,2.05366,2.05368,2.05347,2.05356,2104552.0
2006-01-24 05:02:00,2.05357,2.05364,2.05316,2.05344,6243490.0
2006-01-24 05:03:00,2.05332,2.05383,2.05332,2.05383,1879440.0
2006-01-24 05:04:00,2.05314,2.05367,2.05314,2.05338,1536473.0
2006-01-24 05:05:00,2.05355,2.05355,2.05237,2.05237,3285729.0
2006-01-24 05:06:00,2.05229,2.05229,2.05057,2.05057,5423408.0
2006-01-24 05:07:00,2.05061,2.05081,2.05059,2.05081,2441783.0
2006-01-24 05:08:00,2.05039,2.05039,2.04969,2.04987,11965325.0
2006-01-24 05:09:00,2.04981,2.05,2.04979,2.04986,3935936.0
2006-01-24 05:10:00,2.05016,2.05118,2.05016,2.05118,5314637.0
2006-01-24 05:12:00,2.051,2.05123,2.051,2.05123,11105848.0
2006-01-24 05:13:00,2.05123,2.05123,2.051,2.051,1107761.0
2006-01-24 05:14:00,2.05116,2.05116,2.05095,2.05095,7388206.0
2006-01-24 05:15:00,2.05102,2.05102,2.05065,2.05089,6472016.0
2006-01-24 05:16:00,2.05091,2.05118,2.05073,2.05103,4619461.0
2006-01-24 05:17:00,2.05114,2.05155,2.05114,2.05155,5035846.0
2006-01-24 05:18:00,2.05185,2.05219,2.05176,2.05203,7937014.0
2006-01-24 05:19:00,2.05227,2.05278,2.05227,2.05278,1018104.0
2006-01-24 05:20:00,2.05271,2.05322,2.05271,2.05322,2146158.0
2006-01-24 05:21:00,2.05347,2.05378,2.05347,2.05378,841408.0
2006-01-24 05:22:00,2.05375,2.0542,2.05375,2.0542,12272515.0
2006-01-24 05:23:00,2.05425,2.0549,2.05425,2.05482,3211430.0
2006-01-24 05:24:00,2.05491,2.05555,2.05491,2.05555,2800019.0
2006-01-24 05:25:00,2.05564,2.05618,2.05561,2.05618,1949251.0
2006-01-24 05:26:00,2.05616,2.05666,2.05616,2.05666,1875942.0
2006-01-24 05:27:00,2.05672,2.05704,2.05672,2.05698,2296997.0
2006-01-24 05:28:00,2.05719,2.05789,2.05716,2.05789,4795020.0
2006-01-24 05:29:00,2.05855,2.05865,2.05853,2.05855,2636803.0
2006-01-24 05:31:00,2.05826,2.05863,2.05826,2.05863,23583748.0
2006-01-24 05:32:00,2.05853,2.05856,2.05837,2.05837,4740818.0
2006-01-24 05:33:00,2.05852,2.05868,2.05844,2.05853,3175451.0
2006-01-24 05:34:00,2.0585,2.05889,2.0585,2.05889,6977240.0
2006-01-24 05:35:00,2.05868,2.05872,2.05851,2.05872,4086435.0
2006-01-24 05:36:00,2.05914,2.05921,2.0588,2.05897,8688811.0
2006-01-24 05:37:00,2.05886,2.0591,2.05863,2.05863,2631490.0
2006-01-24 05:38:00,2.05854,2.05872,2.05854,2.05854,16335415.0
2006-01-24 05:39:00,2.05822,2.05822,2.05785,2.05805,9399124.0
2006-01-24 05:40:00,2.05799,2.05799,2.05717,2.05717,20691124.0
2006-01-24 05:41:00,2.05765,2.05812,2.05765,2.05775,2743819.0
2006-01-24 05:42:00,2.05768,2.05776,2.05752,2.05776,29237578.0
2006-01-24 05:43:00,2.05768,2.05788,2.0576,2.0576,1677540.0
2006-01-24 05:44:00,2.05729,2.05756,2.05729,2.05732,755641.0
2006-01-24 05:45:00,2.05717,2.05723,2.05696,2.05696,1372334.0
2006-01-24 05:46:00,2.05702,2.05768,2.05702,2.05768,137205.0
2006-01-24 05:47:00,2.05779,2.05779,2.05738,2.05746,2551616.0
2006-01-24 05:48:00,2.05736,2.05772,2.05717,2.05744,4504666.0
2006-01-24 05:49:00,2.05745,2.05745,2.05677,2.05677,768926.0
2006-01-24 05:50:00,2.05668,2.05694,2.05668,2.05677,2959907.0
2006-01-24 05:51:00,2.05674,2.0569,2.05639,2.05639,1109715.0
2006-01-24 05:52:00,2.05653,2.05653,2.05628,2.05629,16646934.0
2006-01-24 05:53:00,2.05628,2.05684,2.05628,2.05684,1728958.0
2006-01-24 05:54:00,2.05725,2.05725,2.05673,2.05676,5291629.0
2006-01-24 05:55:00,2.05697,2.05697,2.05672,2.05672,6182006.0
2006-01-24 05:56:00,2.05669,2.05678,2.05669,2.05678,4385136.0
2006-01-24 05:57:00,2.05677,2.05694,2.05672,2.05692,20127897.0
2006-01-24 05:58:00,2.05688,2.05715,2.05684,2.05699,2977129.0
2006-01-24 05:59:00,2.05697,2.05715,2.05693,2.05703,5222233.0
2006-01-24 06:00:00,2.05695,2.05718,2.05667,2.05667,3803320.0
2006-01-24 06:01:00,2.05647,2.05647,2.05638,2.05638,892751.0
2006-01-24 06:02:00,2.05637,2.05661,2.05637,2.0565,8342955.0
2006-01-24 06:03:00,2.05636,2.05637,2.0562,2.0562,14719196.0
2006-01-24 06:04:00,2.05575,2.05575,2.05543,2.05543,601677.0
2006-01-24 06:05:00,2.05544,2.05544,2.05521,2.05521,210074.0
2006-01-24 06:06:00,2.05506,2.05509,2.05391,2.05419,4491246.0
2006-01-24 06:07:00,2.05442,2.05458,2.05395,2.05395,503701.0
2006-01-24 06:08:00,2.05393,2.05393,2.0537,2.0537,439302.0
2006-01-24 06:09:00,2.05381,2.05411,2.05381,2.05411,7431247.0
2006-01-24 06:10:00,2.05433,2.05448,2.05426,2.05448,221692.0
2006-01-24 06:11:00,2.05467,2.05487,2.05467,2.05487,1485674.0
2006-01-24 06:12:00,2.05485,2.05485,2.05469,2.05469,924313.0
2006-01-24 06:13:00,2.0546,2.05487,2.0546,2.05468,1661703.0
2006-01-24 06:14:00,2.05477,2.05485,2.05472,2.05485,10890123.0
2006-01-24 06:15:00,2.05486,2.05493,2.0548,2.05493,1452889.0
2006-01-24 06:16:00,2.05495,2.055,2.05477,2.05482,9352585.0
2006-01-24 06:17:00,2.05487,2.05505,2.05454,2.05454,1118876.0
2006-01-24 06:18:00,2.05498,2.05556,2.0549,2.0549,12015171.0
2006-01-24 06:19:00,2.0548,2.05493,2.0546,2.05493,1576522.0
2006-01-24 06:20:00,2.0549,2.0549,2.05475,2.05484,4749552.0
2006-01-24 06:21:00,2.05471,2.0549,2.05471,2.05472,20732206.0
2006-01-24 06:23:00,2.05473,2.05487,2.05473,2.05487,6563840.0
2006-01-24 06:24:00,2.0548,2.0548,2.05467,2.05467,6522532.0
2006-01-24 06:25:00,2.05466,2.05469,2.05465,2.05465,909791.0
2006-01-24 06:26:00,2.05464,2.05487,2.05464,2.05487,411494.0
2006-01-24 06:27:00,2.0549,2.0549,2.0546,2.05472,17412773.0
2006-01-24 06:30:00,2.0547,2.05478,2.05452,2.05478,3194996.0
2006-01-24 06:32:00,2.05475,2.05495,2.05448,2.05495,7071125.0
2006-01-24 06:33:00,2.05534,2.05572,2.05534,2.05572,1655494.0
2006-01-24 06:34:00,2.0556,2.05594,2.0556,2.05594,20539863.0
2006-01-24 06:35:00,2.0561,2.05632,2.05607,2.05632,21774748.0
2006-01-24 06:36:00,2.05619,2.05708,2.05619,2.05679,16197118.0
2006-01-24 06:37:00,2.05714,2.05714,2.05655,2.05677,1502656.0
2006-01-24 06:38:00,2.0567,2.05672,2.05656,2.05672,3893753.0
2006-01-24 06:41:00,2.05668,2.05671,2.05661,2.05664,2195850.0
2006-01-24 06:42:00,2.05649,2.05673,2.05649,2.05673,8705264.0
2006-01-24 06:43:00,2.05673,2.05741,2.05652,2.0573,7486411.0
2006-01-24 06:44:00,2.05713,2.05722,2.05681,2.05681,1812998.0
2006-01-24 06:45:00,2.0571,2.05717,2.05685,2.05685,396114.0
2006-01-24 06:46:00,2.05685,2.05685,2.05663,2.05663,1180029.0
2006-01-24 06:47:00,2.05659,2.05698,2.05659,2.05698,732618.0
2006-01-24 06:48:00,2.05715,2.05739,2.05715,2.05736,7030335.0
2006-01-24 06:50:00,2.05738,2.05743,2.05702,2.0572,11796768.0
2006-01-24 06:51:00,2.05721,2.05742,2.05716,2.05742,17089486.0
2006-01-24 06:52:00,2.05727,2.0573,2.05717,2.0573,6348695.0
2006-01-24 06:53:00,2.05752,2.05763,2.05752,2.05762,5530739.0
2006-01-24 06:54:00,2.0575,2.05761,2.0571,2.0576,4842472.0
2006-01-24 06:56:00,2.05767,2.05767,2.05751,2.05751,5534159.0
2006-01-24 06:57:00,2.05737,2.05737,2.05723,2.05723,182232.0
2006-01-24 06:58:00,2.0574,2.0574,2.0573,2.0573,2791177.0
2006-01-24 06:59:00,2.05725,2.0575,2.05725,2.0575,1158007.0
2006-01-24 07:00:00,2.0574,2.05824,2.0574,2.05784,17613297.0
2006-01-24 07:03:00,2.05781,2.05797,2.05781,2.05791,11194617.0
2006-01-24 07:04:00,2.0578,2.05797,2.0578,2.05783,16119695.0
2006-01-24 07:05:00,2.05782,2.05837,2.05782,2.05837,4700427.0
2006-01-24 07:06:00,2.05841,2.05847,2.05826,2.05847,2007280.0
2006-01-24 07:07:00,2.05865,2.05865,2.05816,2.05836,5000299.0
2006-01-24 07:08:00,2.05835,2.05876,2.05835,2.05856,8232066.0
2006-01-24 07:09:00,2.05822,2.05822,2.05789,2.058,842509.0
2006-01-24 07:10:00,2.05804,2.05822,2.05787,2.05822,7668784.0
2006-01-24 07:12:00,2.05802,2.05802,2.05773,2.0579,1768729.0
2006-01-24 07:13:00,2.05791,2.05826,2.05791,2.05794,11376058.0
2006-01-24 07:14:00,2.05818,2.05818,2.0574,2.05786,2926872.0
2006-01-24 07:15:00,2.05774,2.05785,2.05736,2.05736,11672107.0
2006-01-24 07:16:00,2.05691,2.05717,2.05691,2.05703,2965895.0
2006-01-24 07:17:00,2.0569,2.05701,2.05654,2.05654,798710.0
2006-01-24 07:18:00,2.05638,2.05643,2.05627,2.05627,1037685.0
2006-01-24 07:19:00,2.05615,2.05615,2.05611,2.05611,2821749.0
2006-01-24 07:20:00,2.05614,2.0566,2.05614,2.05619,1250135.0
2006-01-24 07:21:00,2.0558,2.05684,2.0558,2.05684,8021204.0
2006-01-24 07:22:00,2.05653,2.05661,2.05576,2.05661,3027645.0
2006-01-24 07:23:00,2.05655,2.05655,2.05645,2.05645,6718653.0
2006-01-24 07:24:00,2.05577,2.05577,2.05561,2.05561,2448394.0
2006-01-24 07:25:00,2.05547,2.05562,2.05504,2.05562,1984980.0
2006-01-24 07:26:00,2.05563,2.05573,2.05542,2.05573,19962637.0
2006-01-24 07:27:00,2.05603,2.05615,2.05573,2.05611,4036981.0
2006-01-24 07:28:00,2.05623,2.05683,2.05616,2.05683,449881.0
2006-01-24 07:29:00,2.0568,2.0568,2.05616,2.05638,4567719.0
2006-01-24 07:30:00,2.05642,2.05706,2.05642,2.05706,7613307.0
2006-01-24 07:31:00,2.05712,2.05743,2.05712,2.05723,4582440.0
2006-01-24 07:32:00,2.05713,2.05723,2.05705,2.05705,6353553.0
2006-01-24 07:33:00,2.05709,2.05734,2.05708,2.05715,2554362.0
2006-01-24 07:34:00,2.05719,2.05719,2.05668,2.05699,1145467.0
2006-01-24 07:35:00,2.05718,2.05796,2.05718,2.05751,6261448.0
2006-01-24 07:36:00,2.05768,2.05834,2.05768,2.05834,11913692.0
2006-01-24 07:37:00,2.05835,2.05835,2.05757,2.05757,257329.0
2006-01-24 07:38:00,2.05747,2.05772,2.05747,2.0576,3226679.0
2006-01-24 07:39:00,2.05761,2.05848,2.05733,2.05806,5516168.0
2006-01-24 07:40:00,2.05832,2.05854,2.05791,2.05826,13909348.0
2006-01-24 07:41:00,2.05832,2.05832,2.05809,2.05809,2112759.0
2006-01-24 07:42:00,2.05849,2.05873,2.05849,2.05862,645257.0
2006-01-24 07:43:00,2.05862,2.05862,2.05847,2.05853,900988.0
2006-01-24 07:44:00,2.05848,2.05886,2.05848,2.05886,1990786.0
2006-01-24 07:45:00,2.05884,2.05907,2.05884,2.05907,2481400.0
2006-01-24 07:46:00,2.05905,2.05905,2.05874,2.05884,1323890.0
2006-01-24 07:47:00,2.05881,2.05947,2.05881,2.05947,1941274.0
2006-01-24 07:48:00,2.05942,2.05962,2.05903,2.05923,4396844.0
2006-01-24 07:49:00,2.0592,2.0592,2.05828,2.05828,1182275.0
2006-01-24 07:50:00,2.05834,2.05866,2.05834,2.05855,2193977.0
2006-01-24 07:51:00,2.05843,2.05843,2.05818,2.05834,10190598.0
2006-01-24 07:52:00,2.05838,2.05838,2.05808,2.0582,8571312.0
2006-01-24 07:53:00,2.05807,2.05807,2.05774,2.05804,2007854.0
2006-01-24 07:54:00,2.05793,2.05836,2.05767,2.05767,2274513.0
2006-01-24 07:55:00,2.05787,2.05814,2.05769,2.05769,3939839.0
2006-01-24 07:56:00,2.0576,2.05767,2.05721,2.05721,12998041.0
2006-01-24 07:57:00,2.05729,2.05751,2.05721,2.05721,3189182.0
2006-01-24 07:58:00,2.05731,2.05731,2.05708,2.05708,13426937.0
2006-01-24 07:59:00,2.05714,2.0572,2.05665,2.05665,6165409.0
2006-01-24 08:00:00,2.05669,2.05691,2.05612,2.05691,2038628.0
2006-01-24 08:01:00,2.05688,2.05707,2.05669,2.05675,9214360.0
2006-01-24 08:02:00,2.05654,2.05707,2.05621,2.05621,15305688.0
2006-01-24 08:03:00,2.05615,2.05638,2.05611,2.05613,3758273.0
2006-01-24 08:04:00,2.05594,2.05594,2.05577,2.05583,2218782.0
2006-01-24 08:05:00,2.05572,2.05602,2.05572,2.05575,11220464.0
2006-01-24 08:06:00,2.05577,2.0562,2.05577,2.0562,8592397.0
2006-01-24 08:07:00,2.05656,2.05666,2.05616,2.05616,7618970.0
2006-01-24 08:08:00,2.0562,2.0562,2.05603,2.05603,2430614.0
2006-01-24 08:09:00,2.05561,2.05635,2.05561,2.05587,4164392.0
2006-01-24 08:10:00,2.05601,2.05626,2.05601,2.05626,3466025.0
2006-01-24 08:12:00,2.05623,2.05623,2.05587,2.0559,1398579.0
2006-01-24 08:13:00,2.05608,2.05646,2.05608,2.05646,2724902.0
2006-01-24 08:14:00,2.05659,2.05697,2.05659,2.0568,4247131.0
2006-01-24 08:15:00,2.05643,2.05648,2.05623,2.05627,1566842.0
2006-01-24 08:16:00,2.05593,2.05641,2.05593,2.05605,5601482.0
2006-01-24 08:17:00,2.05606,2.05606,2.05565,2.05565,8225036.0
2006-01-24 08:18:00,2.05564,2.05568,2.05543,2.05543,3445636.0
2006-01-24 08:19:00,2.05498,2.05531,2.05448,2.0552,1139118.0
2006-01-24 08:20:00,2.05482,2.05496,2.05433,2.05488,2609025.0
2006-01-24 08:21:00,2.05474,2.05474,2.05447,2.05453,4557836.0
2006-01-24 08:22:00,2.0543,2.05455,2.0543,2.05433,2356077.0
2006-01-24 08:23:00,2.05421,2.05421,2.05399,2.05409,14610582.0
2006-01-24 08:24:00,2.0541,2.05455,2.0541,2.05434,3100231.0
2006-01-24 08:25:00,2.05451,2.05451,2.05434,2.05434,8658741.0
2006-01-24 08:26:00,2.05441,2.05471,2.05441,2.05471,1565868.0
2006-01-24 08:27:00,2.0548,2.05525,2.0548,2.05525,4071470.0
2006-01-24 08:28:00,2.05522,2.05522,2.05507,2.05507,325354.0
2006-01-24 08:29:00,2.05511,2.05527,2.05499,2.05499,8016891.0
2006-01-24 08:30:00,2.05504,2.05512,2.05492,2.05492,10379992.0
2006-01-24 08:31:00,2.0547,2.0552,2.0547,2.0552,8580718.0
2006-01-24 08:32:00,2.05524,2.05526,2.05508,2.05508,2628906.0
2006-01-24 08:33:00,2.05515,2.05538,2.05515,2.05519,13027825.0
2006-01-24 08:34:00,2.05512,2.05526,2.05469,2.05469,21188752.0
2006-01-24 08:35:00,2.05463,2.05485,2.05463,2.05472,15920885.0
2006-01-24 08:36:00,2.05476,2.05514,2.0543,2.0543,9822828.0
2006-01-24 08:37:00,2.05403,2.05403,2.05343,2.05343,2674604.0
2006-01-24 08:38:00,2.05371,2.05371,2.05352,2.05363,5682167.0
2006-01-24 08:39:00,2.05337,2.05395,2.05327,2.05395,5551530.0
2006-01-24 08:40:00,2.05355,2.05367,2.05341,2.05341,128754.0
2006-01-24 08:41:00,2.05345,2.05361,2.05299,2.0532,18913720.0
2006-01-24 08:42:00,2.05327,2.05371,2.05327,2.05364,8846164.0
2006-01-24 08:43:00,2.05378,2.05378,2.05348,2.05375,2176262.0
2006-01-24 08:44:00,2.05407,2.05454,2.05405,2.05454,6689228.0
2006-01-24 08:45:00,2.05472,2.05503,2.05419,2.0542,12377115.0
2006-01-24 08:46:00,2.05381,2.05446,2.05381,2.05404,18510913.0
2006-01-24 08:47:00,2.054,2.054,2.05378,2.05378,6123043.0
2006-01-24 08:48:00,2.05381,2.05381,2.0536,2.05364,2074851.0
2006-01-24 08:50:00,2.05361,2.05362,2.05346,2.05352,4980782.0
2006-01-24 08:51:00,2.0532,2.0532,2.05263,2.05263,11035958.0
2006-01-24 08:52:00,2.05256,2.05256,2.05195,2.05195,4247656.0
2006-01-24 08:53:00,2.05192,2.052,2.05161,2.05161,3494663.0
2006-01-24 08:54:00,2.0513,2.05158,2.0511,2.05158,2649048.0
2006-01-24 08:55:00,2.05164,2.05173,2.05137,2.05172,4727212.0
2006-01-24 08:56:00,2.05213,2.0523,2.05179,2.05208,10660964.0
2006-01-24 08:57:00,2.05212,2.05289,2.05212,2.05266,1293208.0
2006-01-24 08:58:00,2.05268,2.05284,2.05268,2.05268,11373220.0
2006-01-24 08:59:00,2.05313,2.05412,2.05313,2.05356,17454197.0
2006-01-24 09:00:00,2.05364,2.05472,2.05364,2.0547,1797244.0
2006-01-24 09:01:00,2.05486,2.05533,2.05463,2.05517,2374904.0
2006-01-24 09:02:00,2.05541,2.05562,2.05541,2.05545,4588966.0
2006-01-24 09:03:00,2.05539,2.05584,2.05516,2.05584,3146663.0
2006-01-24 09:04:00,2.05613,2.05633,2.05596,2.05596,1508567.0
2006-01-24 09:05:00,2.05601,2.05653,2.05601,2.05653,6231084.0
2006-01-24 09:06:00,2.05676,2.05689,2.05646,2.05667,4299894.0
2006-01-24 09:07:00,2.05638,2.05678,2.05638,2.05677,7063813.0
2006-01-24 09:08:00,2.0566,2.05742,2.0566,2.05697,1336331.0
2006-01-24 09:09:00,2.05692,2.05692,2.05608,2.05608,2473715.0
2006-01-24 09:10:00,2.05596,2.05616,2.05596,2.05596,2612896.0
2006-01-24 09:11:00,2.05615,2.05672,2.05615,2.05663,3048423.0
2006-01-24 09:12:00,2.05654,2.05666,2.05653,2.05662,15523262.0
2006-01-24 09:13:00,2.05658,2.05709,2.05658,2.05699,6273371.0
2006-01-24 09:14:00,2.05692,2.05728,2.05692,2.05713,9272384.0
2006-01-24 09:15:00,2.05732,2.05792,2.05722,2.05792,14487278.0
2006-01-24 09:16:00,2.05777,2.05806,2.05777,2.0579,1905977.0
2006-01-24 09:17:00,2.05792,2.05792,2.05735,2.05752,19497548.0
2006-01-24 09:18:00,2.05746,2.05746,2.05683,2.05683,6028178.0
2006-01-24 09:19:00,2.05666,2.05699,2.05666,2.05689,2625783.0
2006-01-24 09:20:00,2.05696,2.05696,2.05648,2.05664,6589947.0
2006-01-24 09:21:00,2.05689,2.05694,2.05668,2.05668,821436.0
2006-01-24 09:22:00,2.05658,2.05676,2.05654,2.05654,10824709.0
2006-01-24 09:23:00,2.05656,2.05666,2.05644,2.05644,6845491.0
2006-01-24 09:24:00,2.05641,2.05641,2.05625,2.0563,5410010.0
2006-01-24 09:25:00,2.05618,2.05624,2.0559,2.056,1286928.0
2006-01-24 09:26:00,2.05603,2.05603,2.05532,2.05535,8319530.0
2006-01-24 09:27:00,2.05548,2.05568,2.05548,2.05549,21996097.0
2006-01-24 09:28:00,2.05509,2.05558,2.05509,2.05558,6876947.0
2006-01-24 09:29:00,2.05533,2.05574,2.05533,2.05574,16621668.0
2006-01-24 09:30:00,2.05575,2.05608,2.05575,2.05601,3516385.0
2006-01-24 09:31:00,2.05595,2.05595,2.05553,2.05567,4287901.0
2006-01-24 09:32:00,2.05556,2.05556,2.05471,2.05502,7545487.0
2006-01-24 09:33:00,2.05508,2.05508,2.05427,2.05441,3428815.0
2006-01-24 09:34:00,2.0545,2.0545,2.05415,2.05415,12999532.0
2006-01-24 09:35:00,2.05436,2.05436,2.0538,2.05411,7662670.0
2006-01-24 09:36:00,2.05414,2.05449,2.05406,2.05449,1476029.0
2006-01-24 09:37:00,2.0547,2.05515,2.0547,2.05515,21945106.0
2006-01-24 09:38:00,2.05515,2.05515,2.05455,2.05469,5727135.0
2006-01-24 09:39:00,2.05486,2.05516,2.05486,2.05516,5864279.0
2006-01-24 09:40:00,2.05533,2.05567,2.05533,2.05567,14607852.0
2006-01-24 09:41:00,2.0558,2.05585,2.05572,2.05572,9567706.0
2006-01-24 09:42:00,2.05572,2.05645,2.05572,2.0563,4688548.0
2006-01-24 09:43:00,2.05599,2.05647,2.05599,2.05647,1316856.0
2006-01-24 09:44:00,2.0563,2.05668,2.0563,2.05668,24265807.0
2006-01-24 09:45:00,2.0567,2.0567,2.05645,2.05648,12878114.0
2006-01-24 09:47:00,2.05655,2.05691,2.05655,2.05683,2238714.0
2006-01-24 09:48:00,2.05684,2.05684,2.05663,2.05663,4402603.0
2006-01-24 09:49:00,2.05664,2.05692,2.05664,2.05686,7561731.0
2006-01-24 09:50:00,2.05674,2.05674,2.0562,2.0565,8919952.0
2006-01-24 09:51:00,2.05668,2.05668,2.0565,2.0565,6269537.0
2006-01-24 09:52:00,2.05653,2.05686,2.05653,2.05674,23581744.0
2006-01-24 09:53:00,2.05668,2.05668,2.05651,2.05667,5840706.0
2006-01-24 09:54:00,2.05671,2.05716,2.05645,2.05645,1323117.0
2006-01-24 09:55:00,2.05686,2.05686,2.05648,2.05655,7542325.0
2006-01-24 09:56:00,2.0568,2.05708,2.0565,2.0565,3113646.0
2006-01-24 09:57:00,2.05663,2.05663,2.05641,2.05641,7839475.0
2006-01-24 09:58:00,2.05617,2.05686,2.05617,2.05677,1207909.0
2006-01-24 09:59:00,2.05658,2.05658,2.05632,2.05647,3360365.0
2006-01-24 10:00:00,2.05641,2.05641,2.05618,2.0562,5623352.0
2006-01-24 10:01:00,2.05593,2.05608,2.0556,2.0556,4894649.0
2006-01-24 10:02:00,2.05546,2.05629,2.05546,2.05629,17330299.0
2006-01-24 10:03:00,2.05605,2.05605,2.05576,2.05576,6640982.0
2006-01-24 10:04:00,2.05592,2.05612,2.05592,2.05607,1440530.0
2006-01-24 10:05:00,2.05617,2.05617,2.05609,2.05609,3073401.0
2006-01-24 10:07:00,2.05614,2.05643,2.05614,2.05643,2046949.0
2006-01-24 10:08:00,2.05638,2.05638,2.05601,2.05612,433538.0
2006-01-24 10:09:00,2.05617,2.0567,2.05603,2.0567,3216501.0
2006-01-24 10:10:00,2.0566,2.05711,2.05649,2.05711,9635495.0
2006-01-24 10:11:00,2.05728,2.05728,2.05619,2.0562,9760217.0
2006-01-24 10:12:00,2.05612,2.05612,2.05511,2.05552,23110926.0
2006-01-24 10:13:00,2.05527,2.05527,2.05441,2.05441,7940813.0
2006-01-24 10:14:00,2.05439,2.05439,2.05337,2.05378,6699905.0
2006-01-24 10:15:00,2.05355,2.05371,2.05336,2.05357,1397073.0
2006-01-24 10:16:00,2.05385,2.05397,2.0537,2.05397,5307615.0
2006-01-24 10:17:00,2.05358,2.05358,2.0523,2.0523,9105797.0
2006-01-24 10:18:00,2.05237,2.05327,2.05237,2.05327,15157786.0
2006-01-24 10:19:00,2.05314,2.05334,2.05314,2.05323,4579469.0
2006-01-24 10:20:00,2.05337,2.05344,2.0531,2.05328,5752683.0
2006-01-24 10:21:00,2.05363,2.05369,2.05341,2.05369,3454706.0
2006-01-24 10:22:00,2.05357,2.054,2.05357,2.05385,3487931.0
2006-01-24 10:23:00,2.054,2.05465,2.054,2.05443,5054904.0
2006-01-24 10:24:00,2.05416,2.05416,2.05341,2.05341,7600771.0
2006-01-24 10:25:00,2.05346,2.05346,2.05282,2.05282,20482450.0
2006-01-24 10:26:00,2.05284,2.05302,2.05284,2.05299,4749582.0
2006-01-24 10:27:00,2.05285,2.05293,2.05249,2.05293,6060314.0
2006-01-24 10:28:00,2.05291,2.05295,2.05269,2.05293,3838225.0
2006-01-24 10:29:00,2.05293,2.05337,2.05293,2.05337,13635876.0
2006-01-24 10:30:00,2.05357,2.05409,2.05357,2.05392,6407072.0
2006-01-24 10:31:00,2.05389,2.05406,2.05383,2.054,6662143.0
2006-01-24 10:32:00,2.05381,2.05381,2.05281,2.05281,3697484.0
2006-01-24 10:33:00,2.05338,2.05397,2.05338,2.05397,1522974.0
2006-01-24 10:34:00,2.05431,2.05462,2.05431,2.05455,3972810.0
2006-01-24 10:35:00,2.05425,2.05486,2.05425,2.05486,3754947.0
2006-01-24 10:36:00,2.05461,2.05494,2.05461,2.05484,7240328.0
2006-01-24 10:37:00,2.05485,2.05492,2.0547,2.05485,23400925.0
2006-01-24 10:38:00,2.05471,2.05471,2.05409,2.05409,10403495.0
2006-01-24 10:39:00,2.05397,2.05427,2.05397,2.05413,16763767.0
2006-01-24 10:40:00,2.05396,2.05451,2.05396,2.05451,4460734.0
2006-01-24 10:41:00,2.05418,2.05481,2.05418,2.05481,6112631.0
2006-01-24 10:42:00,2.05477,2.05481,2.05423,2.05423,5711238.0
2006-01-24 10:43:00,2.05434,2.05453,2.05429,2.05441,4231664.0
2006-01-24 10:44:00,2.05433,2.05484,2.05433,2.05484,2249604.0
2006-01-24 10:45:00,2.0548,2.0548,2.05386,2.05386,2039108.0
2006-01-24 10:46:00,2.05392,2.0543,2.05392,2.0543,3501913.0
2006-01-24 10:47:00,2.0545,2.0545,2.05404,2.05442,2352253.0
2006-01-24 10:48:00,2.05468,2.05478,2.05446,2.05462,14954523.0
2006-01-24 10:49:00,2.05461,2.05478,2.05453,2.05453,915197.0
2006-01-24 10:51:00,2.05463,2.05487,2.0546,2.05483,2451603.0
2006-01-24 10:52:00,2.05475,2.05475,2.05419,2.05419,9344042.0
2006-01-24 10:53:00,2.05427,2.0543,2.05406,2.0543,3486866.0
2006-01-24 10:54:00,2.0543,2.0543,2.05399,2.054,5021655.0
2006-01-24 10:55:00,2.05408,2.05421,2.05394,2.05413,4465854.0
2006-01-24 10:56:00,2.05447,2.05536,2.05426,2.05536,2316730.0
2006-01-24 10:57:00,2.05548,2.05557,2.05527,2.05528,3996896.0
2006-01-24 10:58:00,2.05501,2.05555,2.05501,2.05555,14227862.0
2006-01-24 10:59:00,2.05543,2.05609,2.05543,2.05609,7524395.0
2006-01-24 11:00:00,2.05595,2.05595,2.05579,2.05579,2018740.0
2006-01-24 11:01:00,2.0556,2.05615,2.05533,2.05598,2605947.0
2006-01-24 11:02:00,2.05619,2.05645,2.05603,2.05606,13334755.0
2006-01-24 11:03:00,2.05607,2.05628,2.05607,2.05628,4736218.0
2006-01-24 11:04:00,2.05617,2.05621,2.05588,2.05618,3242618.0
2006-01-24 11:05:00,2.05597,2.05622,2.05597,2.056,10390488.0
2006-01-24 11:06:00,2.05595,2.05603,2.05557,2.05557,7857859.0
2006-01-24 11:07:00,2.05575,2.05575,2.0556,2.05567,1532863.0
2006-01-24 11:08:00,2.05596,2.05596,2.05482,2.05482,1467830.0
2006-01-24 11:09:00,2.0547,2.05478,2.05451,2.05451,1771435.0
2006-01-24 11:10:00,2.05484,2.0553,2.05484,2.0553,6438795.0
2006-01-24 11:11:00,2.0554,2.05582,2.05538,2.05582,515535.0
2006-01-24 11:12:00,2.05571,2.05581,2.05567,2.05577,14180091.0
2006-01-24 11:13:00,2.05574,2.05591,2.05563,2.05591,9119508.0
2006-01-24 11:14:00,2.05578,2.05578,2.05525,2.05527,1717150.0
2006-01-24 11:15:00,2.05536,2.05539,2.05513,2.05539,9736627.0
2006-01-24 11:16:00,2.05544,2.05544,2.0549,2.05534,4284996.0
2006-01-24 11:17:00,2.05509,2.05527,2.05502,2.05506,2094229.0
2006-01-24 11:18:00,2.05528,2.05555,2.05528,2.05544,9389997.0
2006-01-24 11:19:00,2.0554,2.0554,2.05438,2.05438,1071391.0
2006-01-24 11:20:00,2.05473,2.05473,2.0542,2.05454,7952648.0
2006-01-24 11:21:00,2.05432,2.05447,2.05432,2.05443,19527110.0
2006-01-24 11:22:00,2.05456,2.05533,2.05456,2.05517,2890131.0
2006-01-24 11:23:00,2.05502,2.05527,2.05502,2.05511,7851590.0
2006-01-24 11:24:00,2.05507,2.05507,2.05448,2.05448,27656350.0
2006-01-24 11:25:00,2.05466,2.05466,2.05458,2.05458,2279558.0
2006-01-24 11:26:00,2.05449,2.05471,2.05421,2.0547,2493438.0
2006-01-24 11:27:00,2.05475,2.0549,2.05473,2.0549,4972955.0
2006-01-24 11:28:00,2.05493,2.05564,2.05493,2.05564,17379354.0
2006-01-24 11:29:00,2.05542,2.05542,2.05517,2.05517,7045730.0
2006-01-24 11:30:00,2.05497,2.05497,2.05456,2.05456,4853838.0
2006-01-24 11:31:00,2.05444,2.05459,2.05394,2.05459,1792398.0
2006-01-24 11:32:00,2.05459,2.05459,2.05399,2.05421,1310461.0
2006-01-24 11:33:00,2.05411,2.05411,2.05319,2.05319,20043001.0
2006-01-24 11:34:00,2.05312,2.05312,2.05299,2.05308,1986434.0
2006-01-24 11:35:00,2.05324,2.05335,2.05313,2.05335,4781306.0
2006-01-24 11:36:00,2.05339,2.05348,2.05272,2.05308,8075275.0
2006-01-24 11:37:00,2.05314,2.0534,2.05283,2.05283,2607190.0
2006-01-24 11:38:00,2.05293,2.053,2.05265,2.05282,3662938.0
2006-01-24 11:39:00,2.05277,2.0529,2.05276,2.05276,14067925.0
2006-01-24 11:40:00,2.05268,2.05286,2.05268,2.05286,5682690.0
2006-01-24 11:41:00,2.05286,2.0532,2.05286,2.0532,10497112.0
2006-01-24 11:42:00,2.05321,2.05322,2.05265,2.0529,3818902.0
2006-01-24 11:43:00,2.05258,2.05283,2.05258,2.05283,561096.0
2006-01-24 11:44:00,2.05287,2.05407,2.05266,2.05407,1748712.0
2006-01-24 11:45:00,2.05411,2.05426,2.05385,2.05385,3344852.0
2006-01-24 11:46:00,2.0539,2.05407,2.0539,2.05392,4506634.0
2006-01-24 11:47:00,2.05407,2.05423,2.05407,2.0542,2868753.0
2006-01-24 11:48:00,2.05429,2.05429,2.05394,2.05394,8191519.0
2006-01-24 11:50:00,2.05382,2.05382,2.05353,2.05374,4818643.0
2006-01-24 11:51:00,2.05365,2.0537,2.05352,2.05352,1170975.0
2006-01-24 11:52:00,2.05367,2.05388,2.05367,2.05376,3422477.0
2006-01-24 11:53:00,2.05352,2.05364,2.05332,2.05351,5261656.0
2006-01-24 11:54:00,2.05337,2.05363,2.05337,2.05363,1221458.0
2006-01-24 11:55:00,2.05369,2.05394,2.05343,2.05394,2048054.0
2006-01-24 11:56:00,2.05382,2.05399,2.05373,2.05387,5691542.0
2006-01-24 11:57:00,2.05372,2.05393,2.05366,2.05384,19125785.0
2006-01-24 11:58:00,2.05374,2.05401,2.05374,2.05401,5754649.0
2006-01-24 11:59:00,2.05405,2.05405,2.05375,2.05375,3144439.0
2006-01-24 12:00:00,2.0535,2.05409,2.0535,2.05409,11092605.0
2006-01-24 12:01:00,2.05407,2.05407,2.05331,2.05331,2154316.0
2006-01-24 12:02:00,2.05334,2.0537,2.05334,2.0537,4122585.0
2006-01-24 12:03:00,2.05385,2.05385,2.05358,2.0536,2198558.0
2006-01-24 12:04:00,2.05341,2.05347,2.05328,2.05342,11356785.0
2006-01-24 12:05:00,2.05359,2.05371,2.0535,2.0535,4399360.0
2006-01-24 12:06:00,2.05363,2.05393,2.05363,2.05381,4647775.0
2006-01-24 12:07:00,2.05384,2.05453,2.05384,2.05432,6493691.0
2006-01-24 12:08:00,2.05424,2.05459,2.05414,2.05459,34400589.0
2006-01-24 12:09:00,2.05473,2.05473,2.05422,2.05446,6439361.0
2006-01-24 12:10:00,2.05454,2.05465,2.05449,2.05457,2479785.0
2006-01-24 12:11:00,2.05445,2.05457,2.05442,2.05457,5329341.0
2006-01-24 12:12:00,2.05453,2.05473,2.05453,2.05464,20606234.0
2006-01-24 12:13:00,2.05505,2.05505,2.0549,2.0549,4047656.0
2006-01-24 12:14:00,2.05494,2.0553,2.05494,2.05521,21685331.0
2006-01-24 12:15:00,2.0551,2.05524,2.05484,2.05509,14836799.0
2006-01-24 12:16:00,2.05536,2.05584,2.05536,2.05584,5075132.0
2006-01-24 12:17:00,2.05582,2.05582,2.05547,2.05547,82989.0
2006-01-24 12:18:00,2.05546,2.05563,2.05539,2.05542,4600650.0
2006-01-24 12:20:00,2.05535,2.05566,2.05535,2.05566,3672313.0
2006-01-24 12:21:00,2.05554,2.05584,2.05528,2.05557,20630981.0
2006-01-24 12:22:00,2.05568,2.05568,2.05546,2.05546,2289849.0
2006-01-24 12:23:00,2.05523,2.05523,2.05519,2.05519,838801.0
2006-01-24 12:24:00,2.05525,2.05535,2.05525,2.05528,5219428.0
2006-01-24 12:25:00,2.05548,2.05603,2.05532,2.05532,12195029.0
2006-01-24 12:26:00,2.05549,2.05558,2.05489,2.05509,8444800.0
2006-01-24 12:27:00,2.05513,2.05536,2.05511,2.05511,19223348.0
2006-01-24 12:28:00,2.05509,2.05536,2.05509,2.05521,9621548.0
2006-01-24 12:29:00,2.05497,2.05534,2.05496,2.05515,11823715.0
2006-01-24 12:30:00,2.0551,2.05522,2.05506,2.05515,12147764.0
2006-01-24 12:31:00,2.05537,2.05542,2.05513,2.05542,4920940.0
2006-01-24 12:32:00,2.05536,2.05555,2.05521,2.05521,9956998.0
2006-01-24 12:33:00,2.05528,2.05534,2.05524,2.05534,8826397.0
2006-01-24 12:34:00,2.05538,2.05538,2.05529,2.05531,3538065.0
2006-01-24 12:35:00,2.05515,2.05531,2.0551,2.05522,5837987.0
2006-01-24 12:36:00,2.05524,2.05559,2.05524,2.05559,781871.0
2006-01-24 12:37:00,2.05577,2.05591,2.05577,2.05577,17090923.0
2006-01-24 12:38:00,2.05586,2.05601,2.05554,2.05601,22522776.0
2006-01-24 12:39:00,2.05581,2.05595,2.05573,2.05595,1219154.0
2006-01-24 12:40:00,2.05606,2.05617,2.05592,2.05617,2273060.0
2006-01-24 12:42:00,2.05616,2.05616,2.05587,2.05587,8820540.0
2006-01-24 12:43:00,2.05587,2.05619,2.05587,2.05619,4794865.0
2006-01-24 12:44:00,2.05613,2.05622,2.05581,2.05622,7272648.0
2006-01-24 12:45:00,2.05612,2.0567,2.05612,2.0567,2528666.0
2006-01-24 12:46:00,2.05638,2.05638,2.05597,2.05597,1212797.0
2006-01-24 12:47:00,2.05596,2.05596,2.0551,2.0551,2915794.0
2006-01-24 12:48:00,2.05497,2.05514,2.05457,2.05457,3102259.0
2006-01-24 12:49:00,2.05509,2.05525,2.05491,2.05491,8066861.0
2006-01-24 12:50:00,2.05451,2.05451,2.05423,2.05429,7986518.0
2006-01-24 12:51:00,2.0542,2.05444,2.05417,2.05444,3473928.0
2006-01-24 12:52:00,2.0541,2.0541,2.05352,2.05397,2208552.0
2006-01-24 12:53:00,2.05357,2.05372,2.05333,2.05337,14292925.0
2006-01-24 12:54:00,2.05323,2.05392,2.05302,2.05392,3955443.0
2006-01-24 12:55:00,2.05375,2.05422,2.05375,2.05422,5558939.0
2006-01-24 12:56:00,2.05405,2.0544,2.05405,2.05419,6651349.0
2006-01-24 12:57:00,2.05421,2.05421,2.05384,2.05384,6392533.0
2006-01-24 12:58:00,2.05396,2.05408,2.05389,2.05408,2243419.0
2006-01-24 12:59:00,2.05354,2.05437,2.05354,2.05437,1731241.0
2006-01-24 13:00:00,2.05402,2.05443,2.05374,2.05443,7188863.0
2006-01-24 13:01:00,2.05421,2.05421,2.05348,2.05348,6066879.0
2006-01-24 13:02:00,2.0536,2.05399,2.0536,2.05399,7364806.0
2006-01-24 13:03:00,2.05376,2.05402,2.05376,2.05385,16392855.0
2006-01-24 13:04:00,2.0537,2.05402,2.0537,2.05376,2837880.0
2006-01-24 13:05:00,2.05382,2.05431,2.05382,2.05431,4021570.0
2006-01-24 13:06:00,2.05442,2.05489,2.05427,2.05489,3936816.0
2006-01-24 13:07:00,2.05485,2.05505,2.05481,2.05481,4144768.0
2006-01-24 13:08:00,2.05463,2.05463,2.05404,2.05404,1105878.0
2006-01-24 13:09:00,2.05403,2.05406,2.05394,2.05394,9794540.0
2006-01-24 13:10:00,2.05395,2.05395,2.05362,2.05371,15920272.0
2006-01-24 13:11:00,2.05374,2.05376,2.0535,2.05367,14558281.0
2006-01-24 13:12:00,2.05365,2.05392,2.05354,2.05392,1590742.0
2006-01-24 13:13:00,2.05399,2.05399,2.05374,2.05374,3504747.0
2006-01-24 13:14:00,2.05383,2.05422,2.05383,2.05413,3308559.0
2006-01-24 13:15:00,2.05413,2.05434,2.05403,2.05403,10390779.0
2006-01-24 13:16:00,2.05379,2.05416,2.05379,2.05416,20817958.0
2006-01-24 13:17:00,2.05414,2.05414,2.05389,2.054,3848068.0
2006-01-24 13:18:00,2.05405,2.05415,2.05405,2.05415,568138.0
2006-01-24 13:19:00,2.05399,2.05486,2.05399,2.05454,3959701.0
2006-01-24 13:20:00,2.05429,2.05429,2.05408,2.0541,7961570.0
2006-01-24 13:21:00,2.05406,2.05406,2.05378,2.05383,4839451.0
2006-01-24 13:23:00,2.05336,2.05394,2.05336,2.0537,1478841.0
2006-01-24 13:24:00,2.05364,2.05412,2.05355,2.05391,6097692.0
2006-01-24 13:25:00,2.05389,2.05389,2.05367,2.0538,12419263.0
2006-01-24 13:26:00,2.05369,2.05369,2.05342,2.05365,1806235.0
2006-01-24 13:27:00,2.0536,2.0536,2.0531,2.05328,17710668.0
2006-01-24 13:28:00,2.05347,2.05412,2.05347,2.05388,12703131.0
2006-01-24 13:29:00,2.05389,2.05389,2.05361,2.0538,2112133.0
2006-01-24 13:30:00,2.05392,2.05407,2.05376,2.05407,1258489.0
2006-01-24 13:31:00,2.05402,2.05437,2.05383,2.05383,1816992.0
2006-01-24 13:32:00,2.05389,2.05412,2.05389,2.05397,8269057.0
2006-01-24 13:33:00,2.05411,2.05428,2.05394,2.05428,697464.0
2006-01-24 13:34:00,2.05402,2.05425,2.05395,2.05395,6387566.0
2006-01-24 13:35:00,2.05395,2.05401,2.05385,2.05385,7709761.0
2006-01-24 13:36:00,2.05385,2.05388,2.0536,2.05361,9498409.0
2006-01-24 13:37:00,2.05367,2.05388,2.05362,2.05362,5438793.0
2006-01-24 13:38:00,2.05358,2.05366,2.05352,2.05361,1970596.0
2006-01-24 13:39:00,2.0536,2.05379,2.05315,2.05315,2269768.0
2006-01-24 13:40:00,2.05335,2.05344,2.05298,2.05343,2711126.0
2006-01-24 13:41:00,2.05371,2.05386,2.05354,2.05373,4222531.0
2006-01-24 13:42:00,2.05367,2.05367,2.0534,2.0534,7859104.0
2006-01-24 13:43:00,2.05332,2.05332,2.05272,2.05322,8366877.0
2006-01-24 13:44:00,2.05334,2.05347,2.05333,2.05343,5342108.0
2006-01-24 13:45:00,2.05348,2.05407,2.05348,2.05398,1966352.0
2006-01-24 13:46:00,2.05414,2.05427,2.05384,2.05427,19500857.0
2006-01-24 13:47:00,2.05421,2.05444,2.05416,2.05442,10043489.0
2006-01-24 13:48:00,2.0544,2.05473,2.0544,2.05462,12244001.0
2006-01-24 13:49:00,2.05439,2.05459,2.05439,2.05442,1035319.0
2006-01-24 13:50:00,2.05447,2.05447,2.05423,2.05428,3004184.0
2006-01-24 13:51:00,2.05437,2.05437,2.05421,2.05427,2730843.0
2006-01-24 13:53:00,2.05415,2.05434,2.05412,2.05412,2136759.0
2006-01-24 13:54:00,2.05397,2.05414,2.05397,2.05403,3850016.0
2006-01-24 13:55:00,2.05395,2.05395,2.05374,2.05374,557613.0
2006-01-24 13:56:00,2.05389,2.05395,2.05386,2.05386,5870555.0
2006-01-24 13:57:00,2.05387,2.05409,2.05384,2.05409,4180598.0
2006-01-24 13:58:00,2.0543,2.05488,2.0543,2.05488,10021392.0
2006-01-24 13:59:00,2.05488,2.05488,2.05451,2.05465,8965753.0
2006-01-24 14:00:00,2.05457,2.0547,2.05456,2.05461,1918438.0
2006-01-24 14:01:00,2.05456,2.05497,2.05432,2.05465,4132172.0
2006-01-24 14:02:00,2.05462,2.05462,2.05397,2.05397,17718743.0
2006-01-24 14:03:00,2.05392,2.05392,2.05388,2.05388,55698.0
2006-01-24 14:04:00,2.05398,2.05498,2.05398,2.05472,12440914.0
2006-01-24 14:05:00,2.05472,2.05472,2.05449,2.05451,2094032.0
2006-01-24 14:06:00,2.05447,2.05458,2.05441,2.05441,5817711.0
2006-01-24 14:07:00,2.05436,2.05447,2.05436,2.05447,1958457.0
2006-01-24 14:08:00,2.05454,2.05464,2.05433,2.05433,1809562.0
2006-01-24 14:09:00,2.0544,2.0544,2.0533,2.05379,1070059.0
2006-01-24 14:10:00,2.05366,2.05406,2.05363,2.05363,1730728.0
2006-01-24 14:11:00,2.05361,2.05361,2.05314,2.05314,4462408.0
2006-01-24 14:12:00,2.05324,2.05324,2.05259,2.05289,14222197.0
2006-01-24 14:13:00,2.05293,2.05293,2.05232,2.05241,10702486.0
2006-01-24 14:14:00,2.05247,2.05273,2.05247,2.05254,3486596.0
2006-01-24 14:15:00,2.0525,2.05274,2.05233,2.05251,20978660.0
2006-01-24 14:16:00,2.05258,2.05274,2.05251,2.05251,2893256.0
2006-01-24 14:17:00,2.05246,2.05266,2.05226,2.05266,9929647.0
2006-01-24 14:18:00,2.0524,2.05289,2.0524,2.05289,10567779.0
2006-01-24 14:19:00,2.05273,2.0531,2.05273,2.0531,1630251.0
2006-01-24 14:20:00,2.05317,2.05325,2.05298,2.05325,1812843.0
2006-01-24 14:21:00,2.05325,2.05356,2.05325,2.05356,1253599.0
2006-01-24 14:22:00,2.05359,2.0537,2.05351,2.0537,1971339.0
2006-01-24 14:23:00,2.05371,2.05388,2.05364,2.05388,10196919.0
2006-01-24 14:24:00,2.05375,2.05404,2.0537,2.05372,12763638.0
2006-01-24 14:25:00,2.05351,2.05351,2.05299,2.05347,5656275.0
2006-01-24 14:26:00,2.05369,2.05443,2.05369,2.05443,794990.0
2006-01-24 14:27:00,2.0545,2.05549,2.0545,2.05549,26987763.0
2006-01-24 14:28:00,2.05585,2.05632,2.05585,2.05603,21162756.0
2006-01-24 14:29:00,2.05615,2.05615,2.05597,2.05604,2425006.0
2006-01-24 14:30:00,2.05601,2.05605,2.05554,2.05585,16914978.0
2006-01-24 14:31:00,2.05589,2.05608,2.05581,2.056,10143204.0
2006-01-24 14:32:00,2.0558,2.0559,2.0558,2.05581,8789949.0
2006-01-24 14:33:00,2.05583,2.05583,2.05563,2.05563,366110.0
2006-01-24 14:34:00,2.05554,2.05567,2.05529,2.05567,2118598.0
2006-01-24 14:35:00,2.05578,2.05578,2.05543,2.05543,305985.0
2006-01-24 14:36:00,2.05544,2.05609,2.05544,2.05557,4093115.0
2006-01-24 14:37:00,2.05595,2.05614,2.05553,2.05614,11533193.0
2006-01-24 14:38:00,2.0562,2.0562,2.05578,2.05589,2868915.0
2006-01-24 14:39:00,2.05589,2.05608,2.05579,2.05608,11801521.0
2006-01-24 14:40:00,2.05636,2.05639,2.0562,2.05639,1669963.0
2006-01-24 14:41:00,2.05636,2.05691,2.05636,2.05691,69981.0
2006-01-24 14:42:00,2.05657,2.05682,2.05657,2.05659,4710578.0
2006-01-24 14:43:00,2.05669,2.05672,2.0562,2.0562,15219304.0
2006-01-24 14:44:00,2.05632,2.05637,2.05628,2.05628,5964843.0
2006-01-24 14:45:00,2.05622,2.05622,2.05571,2.05571,3828319.0
2006-01-24 14:46:00,2.05556,2.0558,2.05556,2.0558,3866539.0
2006-01-24 14:48:00,2.05571,2.05585,2.05559,2.05576,3314234.0
2006-01-24 14:49:00,2.05547,2.05576,2.05528,2.05562,8127863.0
2006-01-24 14:50:00,2.05576,2.05576,2.05542,2.05542,2526459.0
2006-01-24 14:51:00,2.05546,2.05546,2.05508,2.05508,6973346.0
2006-01-24 14:52:00,2.05509,2.05531,2.05509,2.05531,12043284.0
2006-01-24 14:53:00,2.05545,2.05558,2.05538,2.05558,748806.0
2006-01-24 14:54:00,2.05567,2.05598,2.05567,2.05596,3431198.0
2006-01-24 14:55:00,2.0558,2.05607,2.05565,2.0559,16157303.0
2006-01-24 14:56:00,2.05623,2.05623,2.05599,2.05604,4176369.0
2006-01-24 14:57:00,2.05583,2.05598,2.05583,2.05594,7043075.0
2006-01-24 14:58:00,2.05593,2.05593,2.05563,2.05576,3646781.0
2006-01-24 14:59:00,2.05578,2.05588,2.05546,2.05574,5559206.0
2006-01-24 15:00:00,2.05587,2.05646,2.05587,2.0564,3267692.0
2006-01-24 15:01:00,2.05618,2.05633,2.05594,2.05602,3413934.0
2006-01-24 15:02:00,2.0558,2.0558,2.0551,2.0551,18243373.0
2006-01-24 15:03:00,2.05481,2.05481,2.05461,2.05465,3338856.0
2006-01-24 15:04:00,2.05434,2.05434,2.05381,2.05381,11421778.0
2006-01-24 15:05:00,2.05379,2.05441,2.05352,2.05441,7184402.0
2006-01-24 15:06:00,2.0544,2.05488,2.0542,2.05479,1899062.0
2006-01-24 15:07:00,2.05471,2.05471,2.05412,2.05412,2172954.0
2006-01-24 15:08:00,2.05443,2.05451,2.05383,2.05383,3714818.0
2006-01-24 15:09:00,2.05367,2.054,2.05367,2.05368,2595058.0
2006-01-24 15:10:00,2.05368,2.05377,2.05367,2.05377,18678576.0
2006-01-24 15:11:00,2.05335,2.05335,2.05315,2.05332,2555061.0
2006-01-24 15:12:00,2.05361,2.05361,2.05255,2.05279,18186949.0
2006-01-24 15:13:00,2.05282,2.05312,2.05235,2.05289,5745816.0
2006-01-24 15:14:00,2.05283,2.05283,2.05192,2.05255,7800833.0
2006-01-24 15:15:00,2.05288,2.05288,2.05246,2.05275,10483350.0
2006-01-24 15:16:00,2.05271,2.05271,2.05221,2.05247,1621368.0
2006-01-24 15:17:00,2.05243,2.05243,2.05149,2.05215,1548433.0
2006-01-24 15:18:00,2.05203,2.05262,2.05203,2.05262,5606219.0
2006-01-24 15:19:00,2.05277,2.05288,2.05201,2.05201,6225778.0
2006-01-24 15:20:00,2.0515,2.05262,2.0515,2.05262,3754011.0
2006-01-24 15:21:00,2.0526,2.0526,2.05252,2.05252,317600.0
2006-01-24 15:22:00,2.05245,2.05245,2.05137,2.05138,2754026.0
2006-01-24 15:23:00,2.05123,2.05152,2.05123,2.05152,8542853.0
2006-01-24 15:24:00,2.05162,2.05204,2.05146,2.05204,7711191.0
2006-01-24 15:25:00,2.05207,2.05275,2.05199,2.05275,3473895.0
2006-01-24 15:26:00,2.05276,2.05336,2.05276,2.05336,6330371.0
2006-01-24 15:27:00,2.0535,2.05399,2.05316,2.05399,4648723.0
2006-01-24 15:28:00,2.05415,2.05452,2.05415,2.05452,1659075.0
2006-01-24 15:29:00,2.05458,2.05467,2.05434,2.05467,3896252.0
2006-01-24 15:30:00,2.05487,2.05498,2.05445,2.05445,11761824.0
2006-01-24 15:31:00,2.05419,2.05419,2.05368,2.05375,18701798.0
2006-01-24 15:32:00,2.05389,2.05389,2.05349,2.05349,6012900.0
2006-01-24 15:33:00,2.05355,2.05355,2.05288,2.05346,8042262.0
2006-01-24 15:34:00,2.05346,2.05346,2.05257,2.05257,36032094.0
2006-01-24 15:35:00,2.05271,2.0532,2.05248,2.0532,7889674.0
2006-01-24 15:36:00,2.05299,2.05345,2.05299,2.0533,2495163.0
2006-01-24 15:37:00,2.05339,2.05409,2.05339,2.05409,4842525.0
2006-01-24 15:38:00,2.05426,2.05448,2.05409,2.05409,12774956.0
2006-01-24 15:39:00,2.05364,2.054,2.05361,2.05361,8302805.0
2006-01-24 15:40:00,2.05387,2.05442,2.05387,2.05433,6806662.0
2006-01-24 15:41:00,2.05471,2.05513,2.0547,2.05481,24258785.0
2006-01-24 15:42:00,2.05461,2.05469,2.05426,2.05429,10538914.0
2006-01-24 15:43:00,2.05453,2.05453,2.05416,2.05416,6639105.0
2006-01-24 15:44:00,2.054,2.05421,2.05392,2.05392,4588464.0
2006-01-24 15:45:00,2.0545,2.05453,2.05426,2.05453,14912725.0
2006-01-24 15:46:00,2.05482,2.0555,2.05482,2.05534,9179049.0
2006-01-24 15:47:00,2.0555,2.05573,2.0555,2.0555,4708257.0
2006-01-24 15:48:00,2.05566,2.05596,2.05566,2.05596,5532189.0
2006-01-24 15:49:00,2.05577,2.05592,2.05574,2.05592,2228771.0
2006-01-24 15:50:00,2.05607,2.05607,2.05558,2.05558,3424558.0
2006-01-24 15:51:00,2.05591,2.05591,2.05587,2.05587,267709.0
2006-01-24 15:52:00,2.05603,2.05667,2.05603,2.05632,5187408.0
2006-01-24 15:53:00,2.05631,2.05669,2.05631,2.0565,1843942.0
2006-01-24 15:54:00,2.05624,2.05636,2.05611,2.05611,2914831.0
2006-01-24 15:55:00,2.05614,2.05639,2.05587,2.05587,1587323.0
2006-01-24 15:56:00,2.05576,2.05576,2.05527,2.05535,1065128.0
2006-01-24 15:57:00,2.0554,2.0554,2.05489,2.05489,11454599.0
2006-01-24 15:58:00,2.05486,2.05509,2.05444,2.05509,3442541.0
2006-01-24 15:59:00,2.05523,2.05616,2.05523,2.05616,6246721.0
2006-01-24 16:00:00,2.05616,2.05726,2.05616,2.05726,2324799.0
2006-01-24 16:01:00,2.05737,2.05824,2.05735,2.05753,4728617.0
2006-01-24 16:02:00,2.05724,2.05782,2.05724,2.05763,15658126.0
2006-01-24 16:03:00,2.0577,2.05877,2.0577,2.05877,4714005.0
2006-01-24 16:04:00,2.05882,2.0594,2.05882,2.0594,10841848.0
2006-01-24 16:05:00,2.05913,2.06054,2.05913,2.06054,6754632.0
2006-01-24 16:06:00,2.06079,2.06099,2.05999,2.05999,3998798.0
2006-01-24 16:07:00,2.05958,2.06017,2.05958,2.05991,12805316.0
2006-01-24 16:08:00,2.05981,2.06045,2.05981,2.06031,3426909.0
2006-01-24 16:09:00,2.06053,2.06053,2.06017,2.06027,18078513.0
2006-01-24 16:10:00,2.06048,2.06079,2.06048,2.06079,4941639.0
2006-01-24 16:11:00,2.06081,2.06142,2.06081,2.06142,2927225.0
2006-01-24 16:12:00,2.06149,2.06201,2.06149,2.06201,9665582.0
2006-01-24 16:13:00,2.06218,2.06248,2.06218,2.06248,2625788.0
2006-01-24 16:14:00,2.0626,2.06349,2.0626,2.06325,6650410.0
2006-01-24 16:15:00,2.06303,2.06349,2.06303,2.0633,2625854.0
2006-01-24 16:16:00,2.0631,2.06341,2.0631,2.06325,8419111.0
2006-01-24 16:17:00,2.06318,2.06356,2.06255,2.06356,4228925.0
2006-01-24 16:18:00,2.06383,2.06444,2.06383,2.06444,866503.0
2006-01-24 16:19:00,2.06462,2.06521,2.06462,2.06511,7882508.0
2006-01-24 16:20:00,2.06526,2.06609,2.06526,2.06607,1330852.0
2006-01-24 16:21:00,2.06629,2.06629,2.06582,2.06617,2691215.0
2006-01-24 16:22:00,2.06604,2.06604,2.06486,2.06486,6428204.0
2006-01-24 16:23:00,2.06503,2.0652,2.06468,2.0652,16682263.0
2006-01-24 16:24:00,2.0648,2.0648,2.0639,2.0639,2523787.0
2006-01-24 16:25:00,2.06374,2.06392,2.06321,2.06383,5767663.0
2006-01-24 16:26:00,2.06386,2.06386,2.06351,2.06356,5914932.0
2006-01-24 16:27:00,2.06337,2.06377,2.06337,2.06376,6949167.0
2006-01-24 16:28:00,2.06401,2.0646,2.06401,2.0646,12312252.0
2006-01-24 16:29:00,2.06465,2.06522,2.06431,2.06481,6491836.0
2006-01-24 16:30:00,2.06488,2.06488,2.06455,2.06484,11583820.0
2006-01-24 16:31:00,2.06483,2.06543,2.06472,2.06508,2824425.0
2006-01-24 16:32:00,2.06514,2.06528,2.06505,2.06528,8960521.0
2006-01-24 16:33:00,2.0654,2.06591,2.06536,2.06591,4350233.0
2006-01-24 16:34:00,2.06601,2.06711,2.06601,2.06711,3116606.0
2006-01-24 16:35:00,2.06679,2.0673,2.06671,2.06729,5050753.0
2006-01-24 16:36:00,2.06735,2.06735,2.06633,2.06685,9638262.0
2006-01-24 16:37:00,2.06663,2.06698,2.06656,2.06698,10953493.0
2006-01-24 16:38:00,2.06683,2.06736,2.06683,2.06725,16550529.0
2006-01-24 16:39:00,2.06741,2.06741,2.06659,2.06659,14619778.0
2006-01-24 16:40:00,2.0666,2.0666,2.06609,2.06609,377636.0
2006-01-24 16:41:00,2.06587,2.06587,2.06475,2.06475,7707641.0
2006-01-24 16:42:00,2.06472,2.06496,2.06471,2.06492,3484514.0
2006-01-24 16:43:00,2.06508,2.06508,2.06456,2.06456,16725672.0
2006-01-24 16:44:00,2.06439,2.06439,2.06314,2.06314,11822629.0
2006-01-24 16:45:00,2.06353,2.06371,2.06325,2.06371,4167055.0
2006-01-24 16:46:00,2.06381,2.06438,2.06381,2.06405,6316676.0
2006-01-24 16:47:00,2.06446,2.06519,2.06446,2.06519,3172223.0
2006-01-24 16:48:00,2.06503,2.06503,2.06464,2.06464,843219.0
2006-01-24 16:49:00,2.06468,2.06495,2.06468,2.06482,15022808.0
2006-01-24 16:50:00,2.06478,2.06478,2.06357,2.06357,8927693.0
2006-01-24 16:51:00,2.06414,2.06414,2.06377,2.06378,10630422.0
2006-01-24 16:52:00,2.06392,2.06462,2.06392,2.06423,3541165.0
2006-01-24 16:53:00,2.06427,2.06497,2.06427,2.06442,17801353.0
2006-01-24 16:54:00,2.06411,2.0643,2.0638,2.0643,6595286.0
2006-01-24 16:55:00,2.06429,2.0643,2.06369,2.06369,2968638.0
2006-01-24 16:57:00,2.06395,2.06423,2.06395,2.06416,2411191.0
2006-01-24 16:58:00,2.0642,2.06444,2.06399,2.06409,4804815.0
2006-01-24 16:59:00,2.0639,2.0639,2.06339,2.06381,769275.0
2006-01-24 17:00:00,2.06382,2.06382,2.06316,2.06351,758183.0
2006-01-24 17:01:00,2.06328,2.06391,2.06328,2.06364,1985050.0
2006-01-24 17:02:00,2.06382,2.06382,2.06347,2.06355,3209532.0
2006-01-24 17:03:00,2.06348,2.06382,2.06348,2.06366,10606720.0
2006-01-24 17:04:00,2.06401,2.06429,2.06401,2.06412,5231439.0
2006-01-24 17:05:00,2.06428,2.06428,2.06398,2.06425,2471481.0
2006-01-24 17:06:00,2.06419,2.06503,2.06419,2.06463,3588463.0
2006-01-24 17:07:00,2.06484,2.06484,2.06415,2.06415,5160537.0
2006-01-24 17:08:00,2.06399,2.06414,2.06383,2.06414,9310677.0
2006-01-24 17:09:00,2.06413,2.06466,2.06413,2.06466,3113250.0
2006-01-24 17:10:00,2.06475,2.06475,2.06422,2.06441,3392813.0
2006-01-24 17:11:00,2.06445,2.06488,2.06445,2.06488,9621167.0
2006-01-24 17:12:00,2.06507,2.06538,2.06507,2.06538,804582.0
2006-01-24 17:13:00,2.06536,2.06544,2.06532,2.06532,8526413.0
2006-01-24 17:14:00,2.06518,2.06552,2.06518,2.06537,3510276.0
2006-01-24 17:15:00,2.06524,2.06567,2.06524,2.0653,8800655.0
2006-01-24 17:16:00,2.06543,2.06587,2.06543,2.06573,8209441.0
2006-01-24 17:17:00,2.0658,2.0658,2.0656,2.0656,6772402.0
2006-01-24 17:18:00,2.06561,2.06597,2.06543,2.06597,16406159.0
2006-01-24 17:19:00,2.06581,2.06581,2.06537,2.06537,14687638.0
2006-01-24 17:20:00,2.0656,2.0656,2.06539,2.06546,4540401.0
2006-01-24 17:21:00,2.06564,2.06591,2.06564,2.06576,886878.0
2006-01-24 17:22:00,2.06567,2.0662,2.06567,2.06567,1325541.0
2006-01-24 17:23:00,2.06645,2.06699,2.06645,2.06699,3721837.0
2006-01-24 17:24:00,2.06716,2.06762,2.06688,2.06762,3883884.0
2006-01-24 17:25:00,2.06758,2.06758,2.06663,2.067,1614448.0
2006-01-24 17:26:00,2.06686,2.06686,2.06634,2.06634,15764835.0
2006-01-24 17:27:00,2.06588,2.06608,2.06575,2.06608,21600876.0
2006-01-24 17:28:00,2.06621,2.06634,2.06566,2.06566,7795501.0
2006-01-24 17:29:00,2.06599,2.066,2.06595,2.06595,2587555.0
2006-01-24 17:30:00,2.06607,2.06607,2.06567,2.06567,2518662.0
2006-01-24 17:31:00,2.06556,2.06582,2.06544,2.06582,8441803.0
2006-01-24 17:32:00,2.06588,2.06599,2.06534,2.06553,8387119.0
2006-01-24 17:33:00,2.06567,2.0663,2.06567,2.06588,1814211.0
2006-01-24 17:34:00,2.06609,2.06609,2.0656,2.06577,456903.0
2006-01-24 17:35:00,2.06596,2.06596,2.06566,2.0657,6325729.0
2006-01-24 17:36:00,2.0656,2.0656,2.0654,2.06556,16396784.0
2006-01-24 17:37:00,2.06566,2.06583,2.06566,2.06583,3278757.0
2006-01-24 17:38:00,2.06574,2.0658,2.06558,2.06564,2536816.0
2006-01-24 17:39:00,2.06557,2.0658,2.06536,2.0658,1952251.0
2006-01-24 17:40:00,2.06562,2.06562,2.06503,2.06514,1317861.0
2006-01-24 17:41:00,2.06524,2.06524,2.06494,2.06494,2573783.0
2006-01-24 17:42:00,2.06495,2.06512,2.06466,2.06466,2566575.0
2006-01-24 17:43:00,2.06489,2.06489,2.06424,2.06465,19377064.0
2006-01-24 17:44:00,2.06459,2.0649,2.06451,2.06473,6971093.0
2006-01-24 17:45:00,2.06461,2.06461,2.06435,2.06435,7034835.0
2006-01-24 17:46:00,2.06439,2.06449,2.06409,2.06409,17176604.0
2006-01-24 17:47:00,2.0642,2.06423,2.06397,2.06408,12800983.0
2006-01-24 17:48:00,2.06401,2.0646,2.06394,2.06423,6153102.0
2006-01-24 17:49:00,2.06412,2.06412,2.06338,2.06338,2310054.0
2006-01-24 17:50:00,2.06345,2.06345,2.06288,2.06318,15651479.0
2006-01-24 17:51:00,2.06347,2.06347,2.06291,2.06316,6125077.0
2006-01-24 17:52:00,2.06325,2.06347,2.06325,2.06332,3817629.0
2006-01-24 17:53:00,2.06342,2.06363,2.06337,2.06349,603924.0
2006-01-24 17:54:00,2.06329,2.06342,2.06323,2.0633,18174569.0
2006-01-24 17:55:00,2.06339,2.06357,2.06301,2.06357,3539870.0
2006-01-24 17:56:00,2.06358,2.06379,2.0634,2.06379,1815558.0
2006-01-24 17:57:00,2.0635,2.0635,2.06322,2.06322,19514678.0
2006-01-24 17:58:00,2.0633,2.06406,2.0633,2.06386,7187943.0
2006-01-24 17:59:00,2.06402,2.06402,2.06313,2.06333,3956242.0
2006-01-24 18:00:00,2.06341,2.0635,2.06301,2.0635,7723231.0
2006-01-24 18:01:00,2.06352,2.06352,2.06314,2.06332,7759068.0
2006-01-24 18:02:00,2.06361,2.06361,2.06292,2.06292,4716126.0
2006-01-24 18:03:00,2.06296,2.06337,2.06296,2.06337,3707362.0
2006-01-24 18:04:00,2.06344,2.06352,2.06324,2.06324,4268035.0
2006-01-24 18:05:00,2.06321,2.06321,2.06294,2.06294,3074862.0
2006-01-24 18:06:00,2.06266,2.06274,2.06265,2.06265,14255679.0
2006-01-24 18:07:00,2.06265,2.06265,2.0622,2.06235,3419487.0
2006-01-24 18:08:00,2.06269,2.06282,2.06253,2.06282,2584538.0
2006-01-24 18:09:00,2.06279,2.06291,2.06249,2.06271,3083912.0
2006-01-24 18:10:00,2.06271,2.06271,2.06219,2.06219,1752203.0
2006-01-24 18:11:00,2.06193,2.06214,2.06192,2.06214,1456128.0
2006-01-24 18:12:00,2.0623,2.06256,2.0623,2.06245,2549810.0
2006-01-24 18:13:00,2.06241,2.06247,2.06234,2.06234,3518284.0
2006-01-24 18:14:00,2.06231,2.06248,2.06209,2.06239,3077040.0
2006-01-24 18:15:00,2.06255,2.06264,2.06231,2.0626,9201600.0
2006-01-24 18:16:00,2.06255,2.0626,2.06232,2.0626,1992624.0
2006-01-24 18:17:00,2.06248,2.06281,2.06248,2.06276,25339544.0
2006-01-24 18:18:00,2.06265,2.06265,2.06208,2.06241,20427156.0
2006-01-24 18:19:00,2.06241,2.06283,2.0623,2.06268,3278472.0
2006-01-24 18:20:00,2.06278,2.06305,2.06278,2.06285,1555174.0
2006-01-24 18:21:00,2.06274,2.06274,2.06263,2.06272,5315104.0
2006-01-24 18:22:00,2.06287,2.06297,2.06277,2.06282,3891666.0
2006-01-24 18:23:00,2.0627,2.06281,2.06258,2.06279,20216557.0
2006-01-24 18:24:00,2.06269,2.06278,2.06269,2.06278,11833890.0
2006-01-24 18:25:00,2.06288,2.06298,2.06275,2.06298,2859519.0
2006-01-24 18:26:00,2.0629,2.06302,2.06265,2.06278,3263117.0
2006-01-24 18:27:00,2.06304,2.06304,2.06243,2.06243,3011940.0
2006-01-24 18:28:00,2.06295,2.06307,2.06294,2.063,24528818.0
2006-01-24 18:29:00,2.06307,2.06307,2.06272,2.06272,18211683.0
2006-01-24 18:30:00,2.06272,2.06303,2.06272,2.06275,12888160.0
2006-01-24 18:31:00,2.06276,2.06308,2.06276,2.06292,8113363.0
2006-01-24 18:32:00,2.0633,2.0633,2.06267,2.0629,2069747.0
2006-01-24 18:33:00,2.06319,2.06319,2.06284,2.06284,8482626.0
2006-01-24 18:34:00,2.06273,2.06297,2.06256,2.06256,1333805.0
2006-01-24 18:35:00,2.06258,2.06285,2.06257,2.06266,1988267.0
2006-01-24 18:36:00,2.06241,2.06337,2.06241,2.06337,2050326.0
2006-01-24 18:37:00,2.06339,2.06372,2.06326,2.06372,1938219.0
2006-01-24 18:38:00,2.06372,2.06412,2.06372,2.06387,12734531.0
2006-01-24 18:39:00,2.06418,2.06418,2.06378,2.06378,20887363.0
2006-01-24 18:40:00,2.06378,2.06393,2.06356,2.06356,18134781.0
2006-01-24 18:41:00,2.06363,2.0639,2.06298,2.06298,5008192.0
2006-01-24 18:42:00,2.0634,2.0634,2.06298,2.06338,5202572.0
2006-01-24 18:43:00,2.06319,2.06331,2.06308,2.06324,2534684.0
2006-01-24 18:44:00,2.06321,2.06321,2.06285,2.06285,1364724.0
2006-01-24 18:45:00,2.06248,2.06285,2.06248,2.06283,6190554.0
2006-01-24 18:46:00,2.06267,2.06304,2.06267,2.0627,451457.0
2006-01-24 18:47:00,2.06258,2.06258,2.06219,2.06219,7513726.0
2006-01-24 18:48:00,2.06212,2.06212,2.06121,2.06121,5628951.0
2006-01-24 18:49:00,2.06145,2.06174,2.0613,2.06174,4284888.0
2006-01-24 18:50:00,2.06192,2.06232,2.06181,2.06209,4477282.0
2006-01-24 18:51:00,2.06225,2.06254,2.06207,2.0624,3012489.0
2006-01-24 18:52:00,2.06245,2.06291,2.06231,2.06291,24071910.0
2006-01-24 18:53:00,2.06282,2.06329,2.0626,2.06329,21283712.0
2006-01-24 18:54:00,2.06314,2.06348,2.06314,2.06348,22751888.0
2006-01-24 18:55:00,2.06346,2.06415,2.06331,2.06415,5254278.0
2006-01-24 18:56:00,2.06382,2.06382,2.06358,2.0637,1988844.0
2006-01-24 18:57:00,2.06364,2.06463,2.06364,2.06463,5228331.0
2006-01-24 18:58:00,2.06466,2.06466,2.06429,2.06459,5868120.0
2006-01-24 18:59:00,2.06445,2.06473,2.06445,2.06466,1275503.0
2006-01-24 19:00:00,2.06453,2.0652,2.06453,2.0652,269232.0
2006-01-24 19:01:00,2.06539,2.0657,2.06521,2.06562,8391952.0
2006-01-24 19:02:00,2.06564,2.066,2.06564,2.066,7447117.0
2006-01-24 19:03:00,2.06601,2.06632,2.06573,2.06632,5369638.0
2006-01-24 19:04:00,2.06637,2.0668,2.06637,2.0668,4591776.0
2006-01-24 19:05:00,2.06681,2.06688,2.0666,2.06688,6958958.0
2006-01-24 19:06:00,2.06668,2.06668,2.06644,2.06644,1326523.0
2006-01-24 19:07:00,2.06615,2.06661,2.0661,2.06661,3893508.0
2006-01-24 19:08:00,2.06634,2.06653,2.06631,2.06653,6463563.0
2006-01-24 19:09:00,2.06639,2.0664,2.06567,2.06567,9242516.0
2006-01-24 19:10:00,2.06579,2.06579,2.06526,2.06556,2469033.0
2006-01-24 19:11:00,2.06614,2.06669,2.06614,2.06666,6810618.0
2006-01-24 19:12:00,2.06678,2.06795,2.06678,2.06795,6105315.0
2006-01-24 19:13:00,2.06795,2.06809,2.06772,2.06804,2584637.0
2006-01-24 19:14:00,2.06807,2.06807,2.06766,2.06804,1533853.0
2006-01-24 19:15:00,2.06788,2.06805,2.06785,2.06798,2557712.0
2006-01-24 19:16:00,2.06793,2.06793,2.0672,2.06743,14401536.0
2006-01-24 19:17:00,2.06722,2.06722,2.06688,2.06688,8804231.0
2006-01-24 19:18:00,2.06679,2.0669,2.06663,2.06663,15153616.0
2006-01-24 19:19:00,2.06643,2.06674,2.06643,2.0667,5938583.0
2006-01-24 19:20:00,2.06668,2.06675,2.06667,2.06671,12908701.0
2006-01-24 19:21:00,2.06677,2.06677,2.06627,2.06627,17025441.0
2006-01-24 19:22:00,2.06647,2.06647,2.06627,2.06639,1686738.0
2006-01-24 19:23:00,2.06644,2.06695,2.06644,2.0666,20277866.0
2006-01-24 19:24:00,2.06635,2.06678,2.06635,2.06647,4363300.0
2006-01-24 19:25:00,2.06648,2.06648,2.06569,2.06569,702834.0
2006-01-24 19:26:00,2.06568,2.06568,2.06549,2.06559,1380096.0
2006-01-24 19:27:00,2.06565,2.06565,2.06546,2.06563,6560534.0
2006-01-24 19:28:00,2.06566,2.06566,2.06494,2.06509,957137.0
2006-01-24 19:29:00,2.06508,2.06519,2.06506,2.06506,2656910.0
2006-01-24 19:30:00,2.06508,2.06549,2.06508,2.0653,7742107.0
2006-01-24 19:31:00,2.06512,2.06558,2.06511,2.06558,3261083.0
2006-01-24 19:32:00,2.06556,2.06591,2.06556,2.06591,14783588.0
2006-01-24 19:33:00,2.06582,2.06595,2.06582,2.06584,2926225.0
2006-01-24 19:34:00,2.06586,2.06595,2.0658,2.0658,6240527.0
2006-01-24 19:35:00,2.06581,2.06581,2.06517,2.06517,748589.0
2006-01-24 19:36:00,2.06515,2.06578,2.06515,2.06558,3568029.0
2006-01-24 19:37:00,2.06583,2.06615,2.06576,2.06576,7335569.0
2006-01-24 19:38:00,2.06598,2.06598,2.06552,2.06552,11675731.0
2006-01-24 19:39:00,2.06562,2.06572,2.06515,2.06529,4248109.0
2006-01-24 19:40:00,2.06529,2.06551,2.06525,2.06526,11087773.0
2006-01-24 19:41:00,2.06508,2.06538,2.06505,2.06538,1890411.0
2006-01-24 19:42:00,2.06554,2.06557,2.06524,2.06549,3313158.0
2006-01-24 19:43:00,2.06533,2.06533,2.06514,2.06532,6081854.0
2006-01-24 19:44:00,2.06573,2.06622,2.06573,2.06622,7322873.0
2006-01-24 19:45:00,2.06633,2.06633,2.06616,2.06616,3559604.0
2006-01-24 19:46:00,2.06621,2.06621,2.06605,2.06607,3070860.0
2006-01-24 19:47:00,2.06609,2.06609,2.06586,2.06593,16426129.0
2006-01-24 19:48:00,2.06581,2.06638,2.06581,2.06638,21712212.0
2006-01-24 19:49:00,2.06631,2.06631,2.066,2.066,8489388.0
2006-01-24 19:50:00,2.06604,2.06616,2.06604,2.06613,13699707.0
2006-01-24 19:51:00,2.066,2.066,2.06573,2.06573,6913940.0
2006-01-24 19:52:00,2.06575,2.06589,2.06575,2.06582,3207577.0
2006-01-24 19:53:00,2.06561,2.06589,2.06561,2.06575,2216753.0
2006-01-24 19:54:00,2.06575,2.06586,2.06569,2.06586,2248633.0
2006-01-24 19:55:00,2.06586,2.06586,2.06557,2.06573,16891880.0
2006-01-24 19:56:00,2.06578,2.06592,2.06578,2.06588,1822580.0
2006-01-24 19:57:00,2.06584,2.06584,2.06519,2.06528,4807522.0
2006-01-24 19:58:00,2.06506,2.0653,2.06506,2.0653,1477898.0
2006-01-24 19:59:00,2.0654,2.06573,2.0654,2.06551,2092115.0
2006-01-24 20:00:00,2.06559,2.06583,2.06551,2.06583,15929109.0
2006-01-24 20:01:00,2.06581,2.06606,2.06581,2.06592,3483825.0
2006-01-24 20:02:00,2.06591,2.06591,2.06577,2.06577,3103691.0
2006-01-24 20:03:00,2.06576,2.06576,2.0656,2.06563,5534439.0
2006-01-24 20:04:00,2.06579,2.06579,2.06537,2.06541,5547969.0
2006-01-24 20:05:00,2.06547,2.06549,2.06534,2.06549,1283544.0
2006-01-24 20:06:00,2.06533,2.06533,2.06493,2.06493,2352922.0
2006-01-24 20:07:00,2.06479,2.06489,2.06478,2.06478,5460923.0
2006-01-24 20:08:00,2.06479,2.06489,2.06477,2.06478,3522607.0
2006-01-24 20:09:00,2.06494,2.06494,2.06471,2.06478,2867671.0
2006-01-24 20:10:00,2.06496,2.06509,2.0649,2.0649,5937562.0
2006-01-24 20:11:00,2.06508,2.06512,2.06484,2.06501,12536795.0
2006-01-24 20:12:00,2.06504,2.06509,2.06485,2.06509,5098659.0
2006-01-24 20:13:00,2.06496,2.06496,2.06436,2.06436,2473786.0
2006-01-24 20:14:00,2.06441,2.06441,2.06419,2.06427,2680755.0
2006-01-24 20:15:00,2.06444,2.06444,2.06433,2.06433,1931348.0
2006-01-24 20:16:00,2.06436,2.06436,2.06415,2.06415,13613944.0
2006-01-24 20:17:00,2.0641,2.0641,2.06381,2.06396,6772308.0
2006-01-24 20:18:00,2.06425,2.06437,2.06401,2.06401,6401113.0
2006-01-24 20:19:00,2.06412,2.06453,2.06397,2.06453,2514418.0
2006-01-24 20:20:00,2.06441,2.06479,2.06441,2.06479,2480728.0
2006-01-24 20:21:00,2.06488,2.06524,2.06485,2.06485,17445133.0
2006-01-24 20:22:00,2.06465,2.06494,2.06456,2.06467,1678498.0
2006-01-24 20:23:00,2.06459,2.06471,2.06446,2.06446,8220746.0
2006-01-24 20:24:00,2.06431,2.06455,2.0643,2.06436,8898497.0
2006-01-24 20:25:00,2.06448,2.06448,2.06425,2.06448,2166958.0
2006-01-24 20:26:00,2.06442,2.06442,2.06389,2.06389,2419492.0
2006-01-24 20:27:00,2.06428,2.06452,2.06428,2.06438,7698486.0
2006-01-24 20:28:00,2.06448,2.06448,2.06412,2.0643,11853556.0
2006-01-24 20:29:00,2.0643,2.0643,2.06409,2.06423,7223072.0
2006-01-24 20:30:00,2.06418,2.06448,2.06418,2.06436,5027496.0
2006-01-24 20:32:00,2.06438,2.06438,2.06409,2.06409,8616834.0
2006-01-24 20:33:00,2.06432,2.06461,2.06432,2.06435,1638543.0
2006-01-24 20:34:00,2.06443,2.06443,2.0642,2.06431,12648677.0
2006-01-24 20:35:00,2.06429,2.06429,2.06411,2.06411,2161331.0
2006-01-24 20:36:00,2.06418,2.06418,2.06397,2.06411,8955834.0
2006-01-24 20:37:00,2.06409,2.06409,2.06383,2.06383,15991052.0
2006-01-24 20:38:00,2.06361,2.06408,2.06361,2.06392,13945841.0
2006-01-24 20:39:00,2.06356,2.06418,2.06356,2.06397,5541291.0
2006-01-24 20:40:00,2.06397,2.06411,2.06364,2.0637,9003337.0
2006-01-24 20:42:00,2.06365,2.0638,2.06354,2.0638,5001963.0
2006-01-24 20:43:00,2.06386,2.064,2.06385,2.064,816372.0
2006-01-24 20:44:00,2.06406,2.06406,2.06383,2.06397,4129754.0
2006-01-24 20:45:00,2.06385,2.06385,2.06383,2.06383,226004.0
2006-01-24 20:46:00,2.06395,2.06396,2.06343,2.0637,23267069.0
2006-01-24 20:47:00,2.06351,2.06424,2.06351,2.06374,5925578.0
2006-01-24 20:48:00,2.06399,2.06421,2.06399,2.06403,4204538.0
2006-01-24 20:49:00,2.06413,2.06421,2.06398,2.06421,4843734.0
2006-01-24 20:50:00,2.06405,2.06473,2.06392,2.06419,7835857.0
2006-01-24 20:51:00,2.06415,2.06466,2.06415,2.06428,9118599.0
2006-01-24 20:52:00,2.06439,2.06439,2.06393,2.06393,4563781.0
2006-01-24 20:53:00,2.06393,2.06393,2.06372,2.06372,1336676.0
2006-01-24 20:54:00,2.06372,2.06427,2.06372,2.06427,104503.0
2006-01-24 20:55:00,2.06432,2.06432,2.06377,2.06377,655799.0
2006-01-24 20:56:00,2.06377,2.06399,2.0636,2.06399,1144470.0
2006-01-24 20:57:00,2.06424,2.06429,2.06402,2.06422,6599697.0
2006-01-24 20:58:00,2.06412,2.06426,2.06408,2.06408,1696152.0
2006-01-24 20:59:00,2.06385,2.06409,2.06385,2.06397,14869173.0
2006-01-24 21:00:00,2.06404,2.06416,2.06375,2.06375,3366097.0
2006-01-24 21:01:00,2.06397,2.06409,2.06376,2.0638,11923199.0
2006-01-24 21:02:00,2.06381,2.06403,2.06381,2.06403,7902815.0
2006-01-24 21:03:00,2.06421,2.06432,2.06415,2.06432,28541.0
2006-01-24 21:04:00,2.06402,2.0644,2.06364,2.0644,2835557.0
2006-01-24 21:05:00,2.06449,2.06449,2.06413,2.06413,5759993.0
2006-01-24 21:06:00,2.0641,2.0641,2.06316,2.06316,9074460.0
2006-01-24 21:07:00,2.06259,2.06259,2.06218,2.06244,6882638.0
2006-01-24 21:08:00,2.0624,2.06264,2.06223,2.06223,8266979.0
2006-01-24 21:09:00,2.06229,2.06244,2.06218,2.06218,11639064.0
2006-01-24 21:10:00,2.06234,2.06234,2.06187,2.06187,1853973.0
2006-01-24 21:11:00,2.06192,2.0621,2.06182,2.06202,3370516.0
2006-01-24 21:12:00,2.06178,2.06187,2.06155,2.06187,5300891.0
2006-01-24 21:13:00,2.06179,2.06186,2.06169,2.06186,1804563.0
2006-01-24 21:14:00,2.06202,2.06214,2.06202,2.06214,590622.0
2006-01-24 21:15:00,2.06214,2.06218,2.06099,2.06099,1871222.0
2006-01-24 21:16:00,2.06116,2.06116,2.06098,2.06098,5971211.0
2006-01-24 21:17:00,2.06115,2.06162,2.06115,2.06162,8780292.0
2006-01-24 21:18:00,2.0616,2.06175,2.0616,2.06173,10171397.0
2006-01-24 21:19:00,2.0619,2.06194,2.06141,2.06141,2501779.0
2006-01-24 21:20:00,2.06141,2.06141,2.06095,2.06095,11993442.0
2006-01-24 21:21:00,2.06037,2.06037,2.05934,2.05971,5816521.0
2006-01-24 21:22:00,2.05972,2.05972,2.05939,2.05946,9421851.0
2006-01-24 21:23:00,2.05943,2.05943,2.05905,2.05905,7231380.0
2006-01-24 21:24:00,2.05901,2.05901,2.05826,2.05826,937605.0
2006-01-24 21:25:00,2.05828,2.05828,2.05744,2.05805,4661411.0
2006-01-24 21:26:00,2.05793,2.05803,2.05779,2.05796,7220438.0
2006-01-24 21:27:00,2.0581,2.0585,2.0581,2.05836,1109572.0
2006-01-24 21:28:00,2.05838,2.05877,2.05838,2.05877,11039844.0
2006-01-24 21:29:00,2.05867,2.05892,2.0585,2.05892,5701045.0
2006-01-24 21:30:00,2.05903,2.05926,2.05885,2.05904,1614028.0
2006-01-24 21:31:00,2.05884,2.05935,2.05884,2.05935,7044820.0
2006-01-24 21:32:00,2.05929,2.05929,2.05903,2.0591,6007966.0
2006-01-24 21:33:00,2.05864,2.05888,2.05858,2.05887,3596132.0
2006-01-24 21:34:00,2.05881,2.05895,2.05881,2.05895,3079949.0
2006-01-24 21:35:00,2.05907,2.05907,2.05883,2.05897,3965443.0
2006-01-24 21:36:00,2.05885,2.05897,2.05877,2.05891,25652627.0
2006-01-24 21:37:00,2.05892,2.05928,2.05892,2.05928,884104.0
2006-01-24 21:38:00,2.05932,2.05932,2.05894,2.05928,5082098.0
2006-01-24 21:39:00,2.05924,2.05932,2.05898,2.05915,8002062.0
2006-01-24 21:40:00,2.05869,2.05869,2.05814,2.05814,15709884.0
2006-01-24 21:41:00,2.05825,2.05825,2.05761,2.05761,2483731.0
2006-01-24 21:42:00,2.05793,2.05813,2.0579,2.0579,2442658.0
2006-01-24 21:43:00,2.05802,2.05869,2.05802,2.05844,4017946.0
2006-01-24 21:44:00,2.05853,2.05853,2.05829,2.05845,10654934.0
2006-01-24 21:45:00,2.05844,2.05845,2.05806,2.05845,9746281.0
2006-01-24 21:46:00,2.05852,2.05861,2.0582,2.0582,1163847.0
2006-01-24 21:47:00,2.05838,2.05895,2.05838,2.05889,7585535.0
2006-01-24 21:48:00,2.05883,2.05883,2.05853,2.05877,14130813.0
2006-01-24 21:49:00,2.05864,2.05881,2.05858,2.05881,2822069.0
2006-01-24 21:50:00,2.05894,2.05923,2.05894,2.05908,10117030.0
2006-01-24 21:51:00,2.05886,2.05888,2.05876,2.05876,2057405.0
2006-01-24 21:52:00,2.05867,2.05888,2.05858,2.05858,2301089.0
2006-01-24 21:53:00,2.05868,2.05896,2.05868,2.05884,6920643.0
2006-01-24 21:54:00,2.05855,2.05869,2.05849,2.05863,10664562.0
2006-01-24 21:55:00,2.05868,2.05868,2.05822,2.05833,4551981.0
2006-01-24 21:56:00,2.05818,2.05821,2.05808,2.05808,13380825.0
2006-01-24 21:57:00,2.05818,2.05862,2.05818,2.05862,5451203.0
2006-01-24 21:58:00,2.05875,2.05935,2.05875,2.05919,1326108.0
2006-01-24 21:59:00,2.05932,2.05932,2.05886,2.05896,4672712.0
2006-01-24 22:00:00,2.05879,2.0594,2.05879,2.0592,5684782.0
2006-01-24 22:01:00,2.05904,2.05939,2.05899,2.05929,3420238.0
2006-01-24 22:02:00,2.05935,2.0595,2.05912,2.0595,2543671.0
2006-01-24 22:03:00,2.05927,2.05943,2.05859,2.05859,874260.0
2006-01-24 22:04:00,2.05867,2.05867,2.05762,2.05835,2760886.0
2006-01-24 22:05:00,2.0581,2.05845,2.05776,2.05776,1523400.0
2006-01-24 22:06:00,2.05741,2.05819,2.05741,2.05819,292203.0
2006-01-24 22:07:00,2.05836,2.05841,2.05815,2.05841,3956197.0
2006-01-24 22:09:00,2.05832,2.05838,2.05832,2.05838,5025615.0
2006-01-24 22:10:00,2.0582,2.05899,2.0582,2.05899,2587497.0
2006-01-24 22:11:00,2.05869,2.05869,2.05797,2.05797,3263101.0
2006-01-24 22:12:00,2.0582,2.0582,2.05787,2.05787,308179.0
2006-01-24 22:13:00,2.05816,2.05844,2.05807,2.05844,2319047.0
2006-01-24 22:14:00,2.05844,2.05844,2.05823,2.05823,225380.0
2006-01-24 22:15:00,2.05835,2.0585,2.05835,2.05837,3579334.0
2006-01-24 22:16:00,2.05811,2.05811,2.05782,2.05782,1104928.0
2006-01-24 22:17:00,2.05775,2.05775,2.05714,2.05714,1317508.0
2006-01-24 22:18:00,2.0572,2.0572,2.05636,2.05692,3843666.0
2006-01-24 22:19:00,2.05701,2.05758,2.05691,2.05758,7879599.0
2006-01-24 22:20:00,2.05753,2.05753,2.05707,2.05743,2999877.0
2006-01-24 22:21:00,2.05742,2.05742,2.05718,2.05718,3802264.0
2006-01-24 22:24:00,2.05696,2.05718,2.05696,2.05718,2909233.0
2006-01-24 22:25:00,2.05685,2.05713,2.05685,2.057,1870410.0
2006-01-24 22:27:00,2.05713,2.05713,2.05689,2.0569,1978664.0
2006-01-24 22:28:00,2.05694,2.05694,2.05652,2.05652,2193251.0
2006-01-24 22:29:00,2.05654,2.05661,2.05654,2.05661,78551.0
2006-01-24 22:30:00,2.05677,2.05677,2.05645,2.05645,2145231.0
2006-01-24 22:31:00,2.05687,2.0571,2.05687,2.05695,7355301.0
2006-01-24 22:32:00,2.05696,2.05733,2.05696,2.05733,39637.0
2006-01-24 22:33:00,2.05751,2.05789,2.05751,2.05789,400805.0
2006-01-24 22:34:00,2.05791,2.05791,2.05779,2.05779,2643435.0
2006-01-24 22:35:00,2.05777,2.0579,2.05777,2.05782,7068452.0
2006-01-24 22:36:00,2.0578,2.0578,2.05756,2.05756,3874225.0
2006-01-24 22:37:00,2.05754,2.05773,2.05751,2.05773,2188306.0
2006-01-24 22:38:00,2.05776,2.05776,2.05755,2.05764,363562.0
2006-01-24 22:39:00,2.05764,2.05764,2.05735,2.05738,2015809.0
2006-01-24 22:40:00,2.05748,2.05762,2.05748,2.05762,5078195.0
2006-01-24 22:41:00,2.05759,2.05778,2.0575,2.05762,4332629.0
2006-01-24 22:42:00,2.0576,2.05822,2.0576,2.05822,831551.0
2006-01-24 22:43:00,2.05819,2.05819,2.05809,2.05809,1027860.0
2006-01-24 22:44:00,2.05819,2.05831,2.05797,2.05797,7004413.0
2006-01-24 22:45:00,2.05792,2.05792,2.05773,2.05773,1095019.0
2006-01-24 22:48:00,2.05771,2.05787,2.05759,2.05787,5888476.0
2006-01-24 22:49:00,2.05785,2.05785,2.05776,2.05776,1321980.0
2006-01-24 22:50:00,2.05773,2.05779,2.05716,2.05748,6280166.0
2006-01-24 22:51:00,2.05755,2.058,2.05755,2.058,4658988.0
2006-01-24 22:52:00,2.05795,2.05795,2.05722,2.05722,1006903.0
2006-01-24 22:53:00,2.05715,2.05715,2.05699,2.05703,7646314.0
2006-01-24 22:54:00,2.05718,2.05738,2.05702,2.05738,8115949.0
2006-01-24 22:55:00,2.05746,2.05767,2.05746,2.05762,6636388.0
2006-01-24 22:56:00,2.05773,2.05777,2.05756,2.05777,1166951.0
2006-01-24 22:58:00,2.05775,2.05788,2.05753,2.05753,5334461.0
2006-01-24 22:59:00,2.05756,2.05783,2.05754,2.05754,2457610.0
2006-01-24 23:00:00,2.05786,2.05798,2.05779,2.05782,4404684.0
2006-01-24 23:01:00,2.05786,2.05786,2.0575,2.0575,5638188.0
2006-01-24 23:02:00,2.05674,2.05727,2.05674,2.05686,10266704.0
2006-01-24 23:03:00,2.05709,2.05709,2.0569,2.0569,17076084.0
2006-01-24 23:04:00,2.0568,2.05722,2.0568,2.05722,3533602.0
2006-01-24 23:05:00,2.05692,2.05697,2.05687,2.05687,1054691.0
2006-01-24 23:06:00,2.05687,2.05687,2.05669,2.05674,7503462.0
2006-01-24 23:07:00,2.05681,2.0571,2.05681,2.05683,6603275.0
2006-01-24 23:08:00,2.05661,2.05717,2.05661,2.05717,1778841.0
2006-01-24 23:09:00,2.05731,2.05749,2.05731,2.05749,1575725.0
2006-01-24 23:10:00,2.05749,2.05749,2.0572,2.05745,3129595.0
2006-01-24 23:11:00,2.05716,2.05774,2.05716,2.0576,10952088.0
2006-01-24 23:13:00,2.05758,2.0577,2.05751,2.05766,6437453.0
2006-01-24 23:14:00,2.05766,2.05766,2.05719,2.05735,14138826.0
2006-01-24 23:15:00,2.05734,2.05734,2.05697,2.05699,5666728.0
2006-01-24 23:16:00,2.05687,2.05719,2.05687,2.05719,5915882.0
2006-01-24 23:17:00,2.05711,2.05711,2.05677,2.05677,3619296.0
2006-01-24 23:18:00,2.05667,2.05667,2.05644,2.05644,12402520.0
2006-01-24 23:19:00,2.05615,2.05615,2.05577,2.05577,7196240.0
2006-01-24 23:20:00,2.05554,2.05554,2.05454,2.05454,3453981.0
2006-01-24 23:21:00,2.05537,2.05549,2.05528,2.05542,14824322.0
2006-01-24 23:22:00,2.05558,2.05575,2.05553,2.05573,4376180.0
2006-01-24 23:23:00,2.0557,2.05585,2.0557,2.05585,166676.0
2006-01-24 23:24:00,2.05594,2.05594,2.05574,2.0558,10786658.0
2006-01-24 23:25:00,2.05574,2.05592,2.05559,2.05559,3120502.0
2006-01-24 23:26:00,2.05574,2.05574,2.05557,2.05557,9269302.0
2006-01-24 23:27:00,2.05559,2.05572,2.05539,2.05539,1995136.0
2006-01-24 23:28:00,2.05537,2.0558,2.05537,2.05546,3349577.0
2006-01-24 23:29:00,2.05566,2.05578,2.05527,2.05527,9164900.0
2006-01-24 23:31:00,2.05544,2.05594,2.05544,2.05594,11198346.0
2006-01-24 23:32:00,2.05608,2.05608,2.05573,2.05573,16635469.0
2006-01-24 23:33:00,2.05569,2.05569,2.05534,2.05569,4402494.0
2006-01-24 23:34:00,2.05548,2.0558,2.0554,2.0558,6439230.0
2006-01-24 23:35:00,2.0557,2.0559,2.05568,2.05571,2342587.0
2006-01-24 23:36:00,2.05603,2.05603,2.05581,2.05588,10752949.0
2006-01-24 23:39:00,2.05583,2.05618,2.05583,2.05603,19750017.0
2006-01-24 23:40:00,2.05611,2.05611,2.05605,2.05605,9199775.0
2006-01-24 23:41:00,2.05605,2.05608,2.05605,2.05608,445993.0
2006-01-24 23:43:00,2.05628,2.05628,2.0561,2.0561,4035272.0
2006-01-24 23:44:00,2.05614,2.05631,2.05614,2.05631,3669938.0
2006-01-24 23:45:00,2.05629,2.05629,2.05617,2.05617,8947642.0
2006-01-24 23:47:00,2.05617,2.05617,2.05594,2.05602,10456033.0
2006-01-24 23:48:00,2.05597,2.05624,2.05585,2.05585,2944416.0
2006-01-24 23:49:00,2.05588,2.05588,2.05546,2.05553,5250107.0
2006-01-24 23:50:00,2.05558,2.05558,2.05529,2.05529,3821969.0
2006-01-24 23:51:00,2.05529,2.05529,2.05507,2.05528,1813667.0
2006-01-24 23:52:00,2.05517,2.05523,2.05496,2.0552,3458569.0
2006-01-24 23:53:00,2.05489,2.0549,2.05457,2.05457,746605.0
2006-01-24 23:54:00,2.05441,2.05441,2.05377,2.05377,15393532.0
2006-01-24 23:55:00,2.05382,2.05403,2.05382,2.05403,3406867.0
2006-01-24 23:56:00,2.05405,2.05405,2.05372,2.05374,1941187.0
2006-01-24 23:58:00,2.05376,2.05391,2.05364,2.05391,1905429.0
2006-01-25 00:26:00,2.05428,2.05498,2.05428,2.05498,3199912.0
2006-01-25 00:27:00,2.05534,2.0556,2.05534,2.0556,1116284.0
2006-01-25 00:28:00,2.05557,2.05557,2.0555,2.0555,3265078.0
2006-01-25 00:31:00,2.05548,2.05548,2.05511,2.05511,2148180.0
2006-01-25 00:32:00,2.05513,2.05513,2.05494,2.05513,4414313.0
2006-01-25 00:33:00,2.05512,2.05512,2.05459,2.05491,10658322.0
2006-01-25 00:34:00,2.05489,2.05527,2.05489,2.0552,19548617.0
2006-01-25 00:35:00,2.05519,2.0552,2.05501,2.0552,3226434.0
2006-01-25 00:36:00,2.05505,2.05506,2.05483,2.05483,1861609.0
2006-01-25 00:37:00,2.05482,2.05487,2.05445,2.05457,5795040.0
2006-01-25 00:38:00,2.05456,2.05493,2.05432,2.05493,13211294.0
2006-01-25 00:39:00,2.0549,2.0549,2.05419,2.05451,13083162.0
2006-01-25 00:40:00,2.05376,2.05406,2.05376,2.05388,29155044.0
2006-01-25 00:41:00,2.05391,2.05418,2.05381,2.05381,261890.0
2006-01-25 00:42:00,2.05393,2.05408,2.05381,2.05385,2235639.0
2006-01-25 00:43:00,2.05374,2.05374,2.05344,2.05357,3299338.0
2006-01-25 00:44:00,2.05318,2.05349,2.05318,2.05337,1207127.0
2006-01-25 00:45:00,2.05332,2.05342,2.05296,2.05342,6827981.0
2006-01-25 00:46:00,2.0534,2.05357,2.05339,2.05345,16886207.0
2006-01-25 00:47:00,2.05332,2.05364,2.05332,2.05337,15626056.0
2006-01-25 00:48:00,2.0534,2.05348,2.05336,2.05348,4453949.0
2006-01-25 00:50:00,2.0537,2.05402,2.0537,2.05402,806765.0
2006-01-25 00:51:00,2.05399,2.05407,2.05371,2.05371,3337214.0
2006-01-25 00:52:00,2.05325,2.05351,2.05325,2.05344,5336228.0
2006-01-25 00:53:00,2.05343,2.05346,2.05331,2.05331,279951.0
2006-01-25 00:54:00,2.0533,2.0535,2.05328,2.0535,4898682.0
2006-01-25 00:55:00,2.05371,2.05371,2.05307,2.05307,6849600.0
2006-01-25 00:56:00,2.05304,2.05316,2.05304,2.05316,2369192.0
2006-01-25 00:57:00,2.05282,2.05327,2.05282,2.05304,2765744.0
2006-01-25 00:58:00,2.05304,2.05328,2.05304,2.05327,8886259.0
2006-01-25 00:59:00,2.05363,2.05364,2.05311,2.05354,291427.0
2006-01-25 01:00:00,2.05396,2.05415,2.05363,2.05363,740895.0
2006-01-25 01:02:00,2.05372,2.0541,2.05372,2.0541,7528204.0
2006-01-25 01:03:00,2.0541,2.0541,2.05384,2.05384,309807.0
2006-01-25 01:04:00,2.05384,2.05405,2.05382,2.05402,2944551.0
2006-01-25 01:07:00,2.05405,2.05405,2.05385,2.05394,1589360.0
2006-01-25 01:08:00,2.05376,2.05389,2.05376,2.05389,239224.0
2006-01-25 01:09:00,2.0539,2.0541,2.0539,2.0541,747493.0
2006-01-25 01:10:00,2.05387,2.054,2.05383,2.05383,830547.0
2006-01-25 01:12:00,2.05376,2.054,2.05373,2.054,4688489.0
2006-01-25 01:14:00,2.05409,2.05446,2.05409,2.05429,6267386.0
2006-01-25 01:15:00,2.05431,2.05431,2.05406,2.05422,4874966.0
2006-01-25 01:17:00,2.05426,2.05432,2.05426,2.05432,14526720.0
2006-01-25 01:18:00,2.05436,2.05436,2.05414,2.05424,979439.0
2006-01-25 01:19:00,2.05439,2.05439,2.05421,2.05421,1748201.0
2006-01-25 01:20:00,2.05429,2.05438,2.05418,2.05418,17408834.0
2006-01-25 01:21:00,2.0542,2.0543,2.05412,2.05412,10170184.0
2006-01-25 01:25:00,2.05373,2.05435,2.05373,2.05435,227425.0
2006-01-25 01:26:00,2.05498,2.05507,2.05491,2.05494,7738194.0
2006-01-25 01:27:00,2.05532,2.05562,2.05532,2.0555,5279361.0
2006-01-25 01:28:00,2.05556,2.05571,2.05556,2.05571,7081257.0
2006-01-25 01:29:00,2.05573,2.05573,2.05562,2.05562,5519046.0
2006-01-25 01:30:00,2.05564,2.05591,2.05541,2.05591,2614687.0
2006-01-25 01:31:00,2.05554,2.05554,2.05496,2.05496,1198604.0
2006-01-25 01:32:00,2.05504,2.05505,2.05487,2.05487,11386762.0
2006-01-25 01:33:00,2.05507,2.05507,2.05492,2.05498,7048421.0
2006-01-25 01:34:00,2.05498,2.05507,2.05498,2.05507,160401.0
2006-01-25 01:35:00,2.05497,2.05504,2.05493,2.05493,1631960.0
2006-01-25 01:37:00,2.05499,2.05516,2.05489,2.05516,1029185.0
2006-01-25 01:38:00,2.05544,2.05545,2.05544,2.05545,1531188.0
2006-01-25 01:39:00,2.05528,2.05528,2.05512,2.05512,1951713.0
2006-01-25 01:40:00,2.05513,2.05538,2.05505,2.05505,548995.0
2006-01-25 01:41:00,2.05512,2.05512,2.05483,2.05483,2174841.0
2006-01-25 01:42:00,2.05483,2.05509,2.05483,2.05509,950595.0
2006-01-25 01:43:00,2.05509,2.05536,2.05488,2.05536,10176422.0
2006-01-25 01:44:00,2.05531,2.05531,2.05416,2.05416,13441395.0
2006-01-25 01:45:00,2.05439,2.05487,2.05439,2.05444,7726229.0
2006-01-25 01:47:00,2.05466,2.05513,2.05466,2.05487,4564632.0
2006-01-25 01:48:00,2.0547,2.05474,2.05461,2.05461,35218047.0
2006-01-25 01:49:00,2.05462,2.05462,2.0541,2.0541,5495920.0
2006-01-25 01:50:00,2.05439,2.05457,2.05439,2.0544,6426934.0
2006-01-25 01:51:00,2.05449,2.05452,2.0544,2.0544,2376581.0
2006-01-25 01:52:00,2.05446,2.05503,2.05446,2.05503,6874874.0
2006-01-25 01:53:00,2.05502,2.05506,2.05494,2.05494,2727545.0
2006-01-25 01:54:00,2.05488,2.05488,2.05471,2.05471,14077390.0
2006-01-25 01:56:00,2.0548,2.05482,2.05449,2.05459,2473208.0
2006-01-25 01:57:00,2.05462,2.05474,2.05456,2.05456,2310447.0
2006-01-25 01:58:00,2.05482,2.05506,2.0548,2.05506,3158136.0
2006-01-25 01:59:00,2.05514,2.05514,2.05494,2.05494,935268.0
2006-01-25 02:01:00,2.05494,2.05494,2.05473,2.05482,5631696.0
2006-01-25 02:02:00,2.05468,2.05496,2.05468,2.05479,10009209.0
2006-01-25 02:05:00,2.055,2.05536,2.055,2.05536,7423379.0
2006-01-25 02:06:00,2.05542,2.05542,2.0552,2.05526,1508605.0
2006-01-25 02:10:00,2.05488,2.0553,2.05488,2.05515,1822618.0
2006-01-25 02:11:00,2.05527,2.05555,2.05525,2.05525,16242038.0
2006-01-25 02:12:00,2.0553,2.05548,2.05525,2.05548,5480071.0
2006-01-25 02:13:00,2.05541,2.05541,2.0552,2.0552,6887470.0
2006-01-25 02:14:00,2.055,2.05506,2.05493,2.05495,1191189.0
2006-01-25 02:15:00,2.05484,2.05489,2.05481,2.05481,136572.0
2006-01-25 02:16:00,2.05474,2.05489,2.05469,2.05489,13327970.0
2006-01-25 02:18:00,2.05468,2.05492,2.05468,2.05492,1914180.0
2006-01-25 02:19:00,2.05485,2.05485,2.05464,2.05464,3604861.0
2006-01-25 02:21:00,2.0546,2.05471,2.0546,2.05471,485586.0
2006-01-25 02:22:00,2.05495,2.05504,2.05472,2.05472,4122887.0
2006-01-25 02:23:00,2.05488,2.0552,2.05488,2.0552,26233483.0
2006-01-25 02:24:00,2.05524,2.05539,2.05471,2.05471,15856427.0
2006-01-25 02:25:00,2.05492,2.05506,2.05492,2.05506,835102.0
2006-01-25 02:26:00,2.05464,2.05464,2.05394,2.05409,7119906.0
2006-01-25 02:27:00,2.05377,2.05385,2.05359,2.05359,11748234.0
2006-01-25 02:28:00,2.05334,2.05334,2.0531,2.05316,19060015.0
2006-01-25 02:29:00,2.05331,2.05346,2.05321,2.05321,3763779.0
2006-01-25 02:30:00,2.05319,2.05396,2.05319,2.05378,9847494.0
2006-01-25 02:31:00,2.05388,2.05388,2.05373,2.05373,1934595.0
2006-01-25 02:32:00,2.05367,2.05367,2.05357,2.05357,169600.0
2006-01-25 02:33:00,2.05352,2.05372,2.05352,2.05372,1853487.0
2006-01-25 02:35:00,2.05373,2.05373,2.05352,2.05352,2474601.0
2006-01-25 02:36:00,2.05354,2.05371,2.05354,2.05371,1985463.0
2006-01-25 02:37:00,2.05383,2.05389,2.05346,2.05346,6668311.0
2006-01-25 02:38:00,2.0537,2.05429,2.0537,2.05429,499946.0
2006-01-25 02:39:00,2.05428,2.05434,2.05396,2.05409,17987403.0
2006-01-25 02:40:00,2.05413,2.05414,2.05407,2.05407,4663377.0
2006-01-25 02:42:00,2.05412,2.05429,2.05412,2.05429,12055932.0
2006-01-25 02:43:00,2.05425,2.05488,2.05403,2.05453,6279778.0
2006-01-25 02:44:00,2.05449,2.05491,2.05449,2.05475,947978.0
2006-01-25 02:45:00,2.0545,2.05482,2.0545,2.05471,1826597.0
2006-01-25 02:46:00,2.05429,2.05431,2.05423,2.05423,459527.0
2006-01-25 02:47:00,2.05408,2.05408,2.05376,2.0539,3375852.0
2006-01-25 02:48:00,2.05405,2.05405,2.05376,2.05381,796962.0
2006-01-25 02:49:00,2.05391,2.05391,2.05295,2.05295,531843.0
2006-01-25 02:50:00,2.05311,2.05345,2.05311,2.05345,8214348.0
2006-01-25 02:52:00,2.0536,2.05378,2.05355,2.05378,3870744.0
2006-01-25 02:53:00,2.05394,2.05394,2.05368,2.05368,1239348.0
2006-01-25 02:54:00,2.05384,2.0542,2.05384,2.05397,4464559.0
2006-01-25 02:55:00,2.05399,2.05417,2.05381,2.05417,16073597.0
2006-01-25 02:56:00,2.05451,2.05466,2.05451,2.05466,483181.0
2006-01-25 02:57:00,2.05448,2.05502,2.05448,2.05502,16706363.0
2006-01-25 02:58:00,2.05481,2.05481,2.05468,2.05469,7488544.0
2006-01-25 02:59:00,2.05447,2.05449,2.0543,2.05448,2673323.0
2006-01-25 03:00:00,2.05424,2.05437,2.05387,2.05434,1541683.0
2006-01-25 03:01:00,2.05445,2.05463,2.05445,2.0545,387717.0
2006-01-25 03:02:00,2.05439,2.05462,2.05428,2.05428,3512776.0
2006-01-25 03:04:00,2.05442,2.05442,2.05423,2.05431,2912876.0
2006-01-25 03:05:00,2.05439,2.05439,2.054,2.05431,3461475.0
2006-01-25 03:06:00,2.05432,2.05444,2.05432,2.05444,311196.0
2006-01-25 03:07:00,2.05428,2.0546,2.05428,2.05455,1691281.0
2006-01-25 03:08:00,2.05465,2.05476,2.05464,2.05476,1935794.0
2006-01-25 03:10:00,2.05426,2.05441,2.05423,2.05441,5538729.0
2006-01-25 03:11:00,2.05437,2.05459,2.05437,2.05448,8310538.0
2006-01-25 03:12:00,2.05445,2.05447,2.05417,2.05417,4905545.0
2006-01-25 03:13:00,2.05441,2.05459,2.05437,2.05443,12428151.0
2006-01-25 03:14:00,2.05463,2.05473,2.0545,2.05459,716746.0
2006-01-25 03:15:00,2.05453,2.05475,2.05399,2.05399,3429351.0
2006-01-25 03:16:00,2.05449,2.0548,2.05441,2.0548,2871943.0
2006-01-25 03:17:00,2.05479,2.05479,2.05451,2.05453,8297515.0
2006-01-25 03:18:00,2.05458,2.05498,2.05458,2.05498,4478158.0
2006-01-25 03:19:00,2.05495,2.05499,2.05477,2.05483,5635446.0
2006-01-25 03:20:00,2.05497,2.0551,2.05483,2.05503,1430754.0
2006-01-25 03:21:00,2.05518,2.05521,2.05476,2.05521,5742451.0
2006-01-25 03:22:00,2.05504,2.05517,2.05483,2.05483,18111710.0
2006-01-25 03:23:00,2.05484,2.05484,2.05467,2.05471,3859788.0
2006-01-25 03:24:00,2.05475,2.05492,2.05471,2.05492,6116619.0
2006-01-25 03:25:00,2.05493,2.05493,2.05451,2.05451,3330479.0
2006-01-25 03:26:00,2.05464,2.05464,2.05416,2.05449,5241368.0
2006-01-25 03:27:00,2.0545,2.0545,2.0543,2.05436,15455737.0
2006-01-25 03:28:00,2.05407,2.05418,2.05407,2.05409,10576796.0
2006-01-25 03:29:00,2.05412,2.05439,2.05412,2.05422,580465.0
2006-01-25 03:30:00,2.05424,2.05424,2.05406,2.05413,14247181.0
2006-01-25 03:31:00,2.05418,2.05446,2.05418,2.05431,5665594.0
2006-01-25 03:33:00,2.05431,2.05431,2.05419,2.05419,2464721.0
2006-01-25 03:34:00,2.05422,2.05422,2.05403,2.05403,246390.0
2006-01-25 03:35:00,2.05408,2.05408,2.05373,2.05373,858746.0
2006-01-25 03:38:00,2.05367,2.05367,2.05321,2.05321,288748.0
2006-01-25 03:40:00,2.05345,2.05401,2.05345,2.05401,1937582.0
2006-01-25 03:42:00,2.054,2.0541,2.054,2.05405,1486605.0
2006-01-25 03:43:00,2.05405,2.05431,2.05405,2.05431,338391.0
2006-01-25 03:44:00,2.05435,2.05435,2.05407,2.05407,120169.0
2006-01-25 03:45:00,2.05407,2.05436,2.05407,2.05436,1223786.0
2006-01-25 03:46:00,2.0544,2.05454,2.0544,2.05454,251032.0
2006-01-25 03:47:00,2.05457,2.05457,2.05432,2.05432,1145020.0
2006-01-25 03:48:00,2.05442,2.05442,2.05425,2.05425,2302942.0
2006-01-25 03:50:00,2.05422,2.05431,2.05422,2.05431,658768.0
2006-01-25 03:51:00,2.05422,2.05443,2.05422,2.05428,3163356.0
2006-01-25 03:52:00,2.05431,2.05433,2.05417,2.05417,3099959.0
2006-01-25 03:53:00,2.05422,2.05422,2.05404,2.05413,1716311.0
2006-01-25 03:54:00,2.05407,2.05407,2.05377,2.05377,242611.0
2006-01-25 03:55:00,2.05366,2.0537,2.05363,2.0537,1028660.0
2006-01-25 03:56:00,2.05378,2.05447,2.05378,2.05407,6278829.0
2006-01-25 03:57:00,2.05419,2.05419,2.05405,2.05405,3970575.0
2006-01-25 03:58:00,2.05401,2.05401,2.0536,2.0536,2805725.0
2006-01-25 04:05:00,2.05373,2.05387,2.05365,2.05372,4366774.0
2006-01-25 04:06:00,2.0537,2.05403,2.0537,2.05384,1649397.0
2006-01-25 04:07:00,2.05386,2.05386,2.0536,2.0536,1915386.0
2006-01-25 04:10:00,2.05378,2.054,2.0537,2.05384,1035572.0
2006-01-25 04:12:00,2.05386,2.05409,2.05378,2.05383,11134688.0
2006-01-25 04:13:00,2.05383,2.05383,2.05373,2.05378,2630991.0
2006-01-25 04:14:00,2.05366,2.05367,2.05345,2.05367,3955261.0
2006-01-25 04:15:00,2.05362,2.05398,2.05362,2.05398,2346080.0
2006-01-25 04:16:00,2.05376,2.05412,2.05376,2.05389,4636689.0
2006-01-25 04:20:00,2.05387,2.05396,2.05378,2.05396,9015924.0
2006-01-25 04:21:00,2.05364,2.05429,2.05364,2.05429,11107926.0
2006-01-25 04:23:00,2.05437,2.05437,2.05397,2.05416,4012052.0
2006-01-25 04:25:00,2.0544,2.0547,2.0544,2.05447,20443259.0
2006-01-25 04:26:00,2.0545,2.05457,2.05437,2.05444,7466776.0
2006-01-25 04:27:00,2.05448,2.05448,2.0543,2.05438,2333308.0
2006-01-25 04:28:00,2.05424,2.05457,2.05417,2.05419,7678257.0
2006-01-25 04:30:00,2.0543,2.0543,2.05423,2.05423,653529.0
2006-01-25 04:31:00,2.05416,2.05416,2.05407,2.05407,4366397.0
2006-01-25 04:33:00,2.05404,2.05445,2.05404,2.05445,363117.0
2006-01-25 04:35:00,2.05429,2.05442,2.05422,2.05442,9053983.0
2006-01-25 04:36:00,2.05404,2.05423,2.05404,2.05423,1823912.0
2006-01-25 04:38:00,2.05414,2.05414,2.05399,2.05414,17917693.0
2006-01-25 04:40:00,2.05432,2.05432,2.05414,2.05422,6413187.0
2006-01-25 04:41:00,2.05399,2.05399,2.0537,2.0537,831129.0
2006-01-25 04:42:00,2.05356,2.05366,2.05356,2.05362,3404423.0
2006-01-25 04:44:00,2.05355,2.05385,2.05355,2.05355,5770657.0
2006-01-25 04:45:00,2.05356,2.05358,2.05342,2.05358,1947723.0
2006-01-25 04:46:00,2.05358,2.05374,2.05358,2.05374,79018.0
2006-01-25 04:47:00,2.05351,2.05395,2.05351,2.0539,2423853.0
2006-01-25 04:48:00,2.05398,2.05424,2.05366,2.05366,6156857.0
2006-01-25 04:49:00,2.05412,2.0542,2.0541,2.05417,1559180.0
2006-01-25 04:50:00,2.05428,2.0543,2.0541,2.0541,3440479.0
2006-01-25 04:53:00,2.05395,2.05426,2.05395,2.05403,8682058.0
2006-01-25 04:54:00,2.0541,2.05485,2.05408,2.05485,6436293.0
2006-01-25 04:55:00,2.05497,2.05497,2.05437,2.05437,1290850.0
2006-01-25 04:56:00,2.05459,2.05531,2.05459,2.05531,2901089.0
2006-01-25 04:57:00,2.05526,2.05552,2.0549,2.0549,1600447.0
2006-01-25 04:58:00,2.05536,2.05543,2.05536,2.05543,4504527.0
2006-01-25 04:59:00,2.05533,2.05533,2.05496,2.05496,2073490.0
2006-01-25 05:00:00,2.05517,2.05529,2.05496,2.05496,10694466.0
2006-01-25 05:01:00,2.05493,2.05516,2.05482,2.0549,3000020.0
2006-01-25 05:02:00,2.05506,2.0552,2.05506,2.0552,1078693.0
2006-01-25 05:03:00,2.05522,2.0553,2.05518,2.0553,2832218.0
2006-01-25 05:05:00,2.05523,2.05546,2.05523,2.05546,13561738.0
2006-01-25 05:06:00,2.05513,2.05534,2.05507,2.05507,6684225.0
2006-01-25 05:08:00,2.05498,2.05507,2.05491,2.05507,6117313.0
2006-01-25 05:09:00,2.05484,2.05525,2.05484,2.05502,2349462.0
2006-01-25 05:11:00,2.0551,2.05527,2.05499,2.05511,11100750.0
2006-01-25 05:14:00,2.05525,2.05525,2.05503,2.05503,3674818.0
2006-01-25 05:16:00,2.05508,2.05525,2.05508,2.05525,7666340.0
2006-01-25 05:17:00,2.05516,2.05524,2.05509,2.05524,1824935.0
2006-01-25 05:18:00,2.05525,2.05525,2.05504,2.05511,3202883.0
2006-01-25 05:20:00,2.05513,2.05516,2.05501,2.05501,2051257.0
2006-01-25 05:21:00,2.05516,2.05516,2.05498,2.0551,1864734.0
2006-01-25 05:22:00,2.05507,2.05523,2.05507,2.05523,545987.0
2006-01-25 05:24:00,2.05457,2.05457,2.05429,2.05429,2119419.0
2006-01-25 05:25:00,2.05431,2.05448,2.05431,2.05448,4768859.0
2006-01-25 05:30:00,2.0546,2.05476,2.0546,2.05476,201956.0
2006-01-25 05:31:00,2.05474,2.05474,2.05464,2.05464,1872102.0
2006-01-25 05:32:00,2.0546,2.05472,2.05431,2.05431,6447508.0
2006-01-25 05:34:00,2.05429,2.05429,2.05403,2.05403,7885313.0
2006-01-25 05:36:00,2.05397,2.05397,2.05366,2.05366,1220867.0
2006-01-25 05:37:00,2.05349,2.05349,2.05334,2.05334,1338954.0
2006-01-25 05:38:00,2.0533,2.0533,2.05295,2.05295,6373766.0
2006-01-25 05:39:00,2.05297,2.05333,2.05297,2.05333,2321322.0
2006-01-25 05:41:00,2.05327,2.05328,2.05315,2.05315,5340702.0
2006-01-25 05:42:00,2.053,2.05338,2.053,2.05338,1281928.0
2006-01-25 05:43:00,2.05337,2.05337,2.0532,2.0532,1403507.0
2006-01-25 05:44:00,2.05316,2.05337,2.05312,2.05337,16697343.0
2006-01-25 05:47:00,2.05325,2.05325,2.05324,2.05324,358292.0
2006-01-25 05:48:00,2.05312,2.05339,2.05312,2.05339,8010672.0
2006-01-25 05:49:00,2.05293,2.05306,2.05278,2.05278,9502292.0
2006-01-25 05:50:00,2.05278,2.0533,2.05278,2.0533,4682807.0
2006-01-25 05:51:00,2.05336,2.05364,2.05328,2.05342,197774.0
2006-01-25 05:54:00,2.05333,2.05372,2.05332,2.0536,3427460.0
2006-01-25 05:55:00,2.05363,2.05363,2.05342,2.05342,2285510.0
2006-01-25 05:56:00,2.05357,2.05357,2.05307,2.05307,2884597.0
2006-01-25 05:57:00,2.05336,2.05336,2.05314,2.05314,23409597.0
2006-01-25 05:59:00,2.053,2.05311,2.05294,2.05311,3472312.0
2006-01-25 06:00:00,2.05351,2.05357,2.05345,2.0535,3142620.0
2006-01-25 06:02:00,2.05361,2.05368,2.05333,2.05341,2404311.0
2006-01-25 06:03:00,2.05342,2.05381,2.05334,2.05381,20763585.0
2006-01-25 06:04:00,2.05389,2.05389,2.05346,2.05346,643254.0
2006-01-25 06:05:00,2.05355,2.05384,2.05354,2.05354,2076709.0
2006-01-25 06:06:00,2.0536,2.05391,2.0536,2.05391,4505115.0
2006-01-25 06:07:00,2.05407,2.0543,2.05407,2.0543,2042099.0
2006-01-25 06:08:00,2.05439,2.05439,2.05402,2.05402,1311588.0
2006-01-25 06:09:00,2.05414,2.05432,2.05414,2.05432,1442551.0
2006-01-25 06:10:00,2.05431,2.05443,2.0543,2.05443,13252708.0
2006-01-25 06:11:00,2.05445,2.05445,2.05368,2.05368,1350544.0
2006-01-25 06:12:00,2.05374,2.05397,2.05374,2.05386,1129817.0
2006-01-25 06:13:00,2.05368,2.05395,2.05368,2.05395,1687766.0
2006-01-25 06:14:00,2.05388,2.0539,2.05348,2.0538,1808144.0
2006-01-25 06:15:00,2.05363,2.0538,2.05358,2.0536,11328723.0
2006-01-25 06:16:00,2.05362,2.05372,2.05341,2.05344,1972527.0
2006-01-25 06:17:00,2.05332,2.05336,2.05312,2.05312,399926.0
2006-01-25 06:18:00,2.05268,2.05326,2.05268,2.05291,12988317.0
2006-01-25 06:19:00,2.05292,2.05292,2.05247,2.05289,6143084.0
2006-01-25 06:20:00,2.05294,2.053,2.05234,2.05234,3086568.0
2006-01-25 06:21:00,2.05261,2.05288,2.05233,2.05288,11036153.0
2006-01-25 06:22:00,2.05284,2.05284,2.05261,2.05261,11899210.0
2006-01-25 06:23:00,2.0526,2.05263,2.05242,2.05242,1944107.0
2006-01-25 06:25:00,2.0523,2.05261,2.05227,2.05227,8597047.0
2006-01-25 06:26:00,2.05227,2.05262,2.05227,2.05234,9421678.0
2006-01-25 06:27:00,2.05262,2.05262,2.05237,2.05246,2853884.0
2006-01-25 06:31:00,2.05267,2.05267,2.05255,2.05258,10340547.0
2006-01-25 06:32:00,2.05256,2.05256,2.05235,2.05235,1705474.0
2006-01-25 06:33:00,2.05232,2.05241,2.05231,2.05237,9464468.0
2006-01-25 06:35:00,2.05222,2.05288,2.05222,2.05288,7788876.0
2006-01-25 06:36:00,2.05286,2.05297,2.05284,2.05285,4148073.0
2006-01-25 06:37:00,2.05288,2.05307,2.0528,2.05291,3084736.0
2006-01-25 06:38:00,2.0529,2.05296,2.05257,2.0527,1512822.0
2006-01-25 06:39:00,2.05282,2.05286,2.0527,2.05282,9383404.0
2006-01-25 06:41:00,2.05285,2.05291,2.05285,2.05291,4048443.0
2006-01-25 06:43:00,2.05294,2.05311,2.05293,2.05306,8789837.0
2006-01-25 06:44:00,2.05307,2.05307,2.05273,2.05273,1510181.0
2006-01-25 06:46:00,2.05274,2.05279,2.0526,2.05279,2379239.0
2006-01-25 06:47:00,2.05269,2.05302,2.05269,2.05302,8601695.0
2006-01-25 06:51:00,2.05316,2.05316,2.05268,2.05268,5546278.0
2006-01-25 06:52:00,2.05254,2.05257,2.05243,2.05251,5815240.0
2006-01-25 06:53:00,2.05266,2.05274,2.05257,2.05265,7815556.0
2006-01-25 06:54:00,2.05269,2.05269,2.05234,2.05252,8924298.0
2006-01-25 06:55:00,2.05266,2.05266,2.05251,2.05251,9830764.0
2006-01-25 06:59:00,2.05249,2.05265,2.05249,2.05264,1135519.0
2006-01-25 07:00:00,2.05257,2.05268,2.05248,2.05263,2487044.0
2006-01-25 07:01:00,2.0525,2.0525,2.05225,2.05225,2046512.0
2006-01-25 07:07:00,2.05234,2.05262,2.05234,2.05256,1078215.0
2006-01-25 07:08:00,2.05254,2.05284,2.05254,2.05284,632539.0
2006-01-25 07:09:00,2.0529,2.0529,2.05215,2.05269,9901259.0
2006-01-25 07:10:00,2.0528,2.0528,2.0526,2.0526,605483.0
2006-01-25 07:11:00,2.0525,2.05275,2.0525,2.05275,2245245.0
2006-01-25 07:12:00,2.0525,2.05327,2.0525,2.05304,6354293.0
2006-01-25 07:13:00,2.05305,2.05324,2.05269,2.053,16250907.0
2006-01-25 07:15:00,2.05302,2.05326,2.05302,2.05323,5164984.0
2006-01-25 07:16:00,2.05329,2.05335,2.0531,2.0531,4108379.0
2006-01-25 07:17:00,2.05315,2.0536,2.05315,2.0536,8583953.0
2006-01-25 07:18:00,2.05335,2.05335,2.05229,2.05229,6222438.0
2006-01-25 07:19:00,2.05232,2.05288,2.05232,2.05288,4192268.0
2006-01-25 07:20:00,2.05288,2.05288,2.05235,2.05235,3445634.0
2006-01-25 07:21:00,2.0526,2.05287,2.05253,2.05277,5584795.0
2006-01-25 07:22:00,2.05293,2.05336,2.05278,2.05325,6818193.0
2006-01-25 07:23:00,2.05315,2.05328,2.05315,2.05328,7626639.0
2006-01-25 07:24:00,2.05303,2.05394,2.05303,2.05374,306878.0
2006-01-25 07:25:00,2.05376,2.05376,2.05347,2.05358,3920101.0
2006-01-25 07:26:00,2.05355,2.05355,2.05312,2.05329,11966254.0
2006-01-25 07:27:00,2.05277,2.05318,2.05277,2.05294,9825767.0
2006-01-25 07:29:00,2.05322,2.05338,2.0529,2.0529,12790269.0
2006-01-25 07:30:00,2.05283,2.05292,2.05253,2.05267,3631073.0
2006-01-25 07:31:00,2.05285,2.05292,2.05213,2.05213,2473972.0
2006-01-25 07:32:00,2.05221,2.05221,2.05188,2.05188,7814044.0
2006-01-25 07:33:00,2.05149,2.0521,2.05149,2.05195,3288302.0
2006-01-25 07:34:00,2.05231,2.05241,2.05225,2.05231,3325303.0
2006-01-25 07:35:00,2.05237,2.05237,2.05218,2.05221,2976839.0
2006-01-25 07:36:00,2.05211,2.05229,2.05209,2.05213,3054123.0
2006-01-25 07:37:00,2.05232,2.05249,2.05215,2.05231,1057156.0
2006-01-25 07:38:00,2.05228,2.05244,2.05228,2.05244,929719.0
2006-01-25 07:39:00,2.05246,2.05264,2.05246,2.05262,5734303.0
2006-01-25 07:40:00,2.05272,2.05272,2.05265,2.05265,1133658.0
2006-01-25 07:41:00,2.05273,2.05273,2.05262,2.05273,2323911.0
2006-01-25 07:42:00,2.05263,2.05305,2.05263,2.05305,2512900.0
2006-01-25 07:43:00,2.0531,2.0531,2.05301,2.05301,2199463.0
2006-01-25 07:44:00,2.05298,2.05298,2.05275,2.05275,9063043.0
2006-01-25 07:45:00,2.05265,2.05305,2.05254,2.05254,12552738.0
2006-01-25 07:46:00,2.05249,2.05258,2.05249,2.05257,1225987.0
2006-01-25 07:47:00,2.05259,2.0527,2.0523,2.0527,16515274.0
2006-01-25 07:49:00,2.05275,2.05275,2.05264,2.05264,5485026.0
2006-01-25 07:50:00,2.05246,2.05273,2.05246,2.05273,7110208.0
2006-01-25 07:51:00,2.05257,2.05287,2.05256,2.05258,9971890.0
2006-01-25 07:52:00,2.05245,2.05258,2.05245,2.05258,9383430.0
2006-01-25 07:53:00,2.05249,2.05257,2.05248,2.05248,6511355.0
2006-01-25 07:54:00,2.05257,2.05269,2.05142,2.05142,1710130.0
2006-01-25 07:55:00,2.05194,2.05238,2.05157,2.05238,7304695.0
2006-01-25 07:56:00,2.05233,2.05246,2.05227,2.0524,8130945.0
2006-01-25 07:57:00,2.05259,2.05296,2.05246,2.05273,3261594.0
2006-01-25 07:58:00,2.05274,2.05285,2.05197,2.05197,3672965.0
2006-01-25 07:59:00,2.05233,2.05233,2.05203,2.05203,3368909.0
2006-01-25 08:00:00,2.052,2.05209,2.05151,2.0519,4293610.0
2006-01-25 08:01:00,2.0518,2.0522,2.0518,2.0522,3782531.0
2006-01-25 08:02:00,2.05201,2.05243,2.05201,2.05228,1400577.0
2006-01-25 08:03:00,2.05232,2.0528,2.05232,2.0528,5223166.0
2006-01-25 08:04:00,2.05275,2.05275,2.05242,2.05249,9162556.0
2006-01-25 08:05:00,2.05243,2.05255,2.05232,2.05236,3696377.0
2006-01-25 08:06:00,2.05236,2.05292,2.05236,2.05292,929406.0
2006-01-25 08:07:00,2.05293,2.05396,2.05293,2.05383,6783961.0
2006-01-25 08:08:00,2.05399,2.05412,2.05373,2.05373,4224149.0
2006-01-25 08:09:00,2.05391,2.05391,2.05342,2.05371,5588895.0
2006-01-25 08:10:00,2.05384,2.05415,2.0537,2.05415,24656521.0
2006-01-25 08:11:00,2.05375,2.05375,2.05354,2.05354,15870764.0
2006-01-25 08:12:00,2.05353,2.05364,2.05353,2.05364,1243926.0
2006-01-25 08:13:00,2.05375,2.05389,2.05312,2.05312,5313456.0
2006-01-25 08:14:00,2.05307,2.05307,2.05285,2.05301,12930771.0
2006-01-25 08:15:00,2.05301,2.05301,2.05283,2.05283,3524441.0
2006-01-25 08:16:00,2.05243,2.0529,2.05231,2.05268,9526801.0
2006-01-25 08:17:00,2.0526,2.0526,2.05241,2.05248,8143781.0
2006-01-25 08:18:00,2.05249,2.05249,2.05222,2.05236,11273982.0
2006-01-25 08:19:00,2.05236,2.05266,2.05236,2.05249,8455458.0
2006-01-25 08:20:00,2.05249,2.05283,2.05249,2.05276,4193755.0
2006-01-25 08:21:00,2.05261,2.05287,2.05261,2.05271,7045170.0
2006-01-25 08:22:00,2.05261,2.05274,2.05251,2.05251,2352118.0
2006-01-25 08:24:00,2.05238,2.05247,2.05236,2.05236,5105404.0
2006-01-25 08:25:00,2.05235,2.05241,2.0523,2.05241,8514961.0
2006-01-25 08:26:00,2.05245,2.05279,2.05239,2.05248,13913321.0
2006-01-25 08:27:00,2.05216,2.05287,2.05216,2.05256,1479330.0
2006-01-25 08:28:00,2.0527,2.0527,2.05242,2.05253,10206056.0
2006-01-25 08:29:00,2.05271,2.05271,2.0522,2.05236,6248448.0
2006-01-25 08:31:00,2.05243,2.0527,2.05243,2.05248,2676907.0
2006-01-25 08:32:00,2.05245,2.05247,2.05223,2.05247,4947026.0
2006-01-25 08:33:00,2.0524,2.05273,2.0524,2.05255,4916766.0
2006-01-25 08:34:00,2.05256,2.0527,2.05253,2.05253,15267772.0
2006-01-25 08:35:00,2.0524,2.05247,2.0524,2.05246,8592319.0
2006-01-25 08:36:00,2.05253,2.05258,2.05231,2.05232,8320864.0
2006-01-25 08:37:00,2.05238,2.05247,2.05217,2.05247,915655.0
2006-01-25 08:38:00,2.05227,2.05229,2.05205,2.05229,4461495.0
2006-01-25 08:39:00,2.05223,2.05233,2.05222,2.05227,9123650.0
2006-01-25 08:40:00,2.0524,2.05255,2.0522,2.0522,2188949.0
2006-01-25 08:41:00,2.05251,2.05263,2.05241,2.0525,8240830.0
2006-01-25 08:42:00,2.05253,2.05253,2.05212,2.05218,9208146.0
2006-01-25 08:43:00,2.05221,2.05276,2.05183,2.05265,12311949.0
2006-01-25 08:44:00,2.0527,2.0527,2.0525,2.05253,3566597.0
2006-01-25 08:46:00,2.05253,2.05304,2.05253,2.05274,3882328.0
2006-01-25 08:47:00,2.05274,2.05276,2.05268,2.05268,4805695.0
2006-01-25 08:48:00,2.05282,2.05313,2.05282,2.05305,19180488.0
2006-01-25 08:49:00,2.05308,2.0534,2.0529,2.05328,740175.0
2006-01-25 08:50:00,2.05316,2.05343,2.05299,2.05299,19498461.0
2006-01-25 08:51:00,2.05297,2.05302,2.05297,2.053,2417830.0
2006-01-25 08:52:00,2.05309,2.05309,2.05261,2.05276,5387791.0
2006-01-25 08:53:00,2.0528,2.05293,2.0528,2.05293,1001404.0
2006-01-25 08:54:00,2.05302,2.05302,2.05272,2.05277,1626216.0
2006-01-25 08:55:00,2.05265,2.05276,2.05247,2.05264,9560011.0
2006-01-25 08:56:00,2.05271,2.05285,2.05271,2.05285,2726308.0
2006-01-25 08:57:00,2.05279,2.05279,2.05256,2.05256,4374092.0
2006-01-25 08:58:00,2.05254,2.05276,2.05254,2.05276,4104567.0
2006-01-25 09:00:00,2.05297,2.05307,2.05297,2.05305,3800401.0
2006-01-25 09:01:00,2.05319,2.0532,2.05301,2.0532,3618984.0
2006-01-25 09:02:00,2.05322,2.05358,2.05293,2.05293,2775691.0
2006-01-25 09:03:00,2.05322,2.05333,2.05317,2.05317,9104205.0
2006-01-25 09:04:00,2.05343,2.05343,2.05293,2.05331,1780211.0
2006-01-25 09:05:00,2.05333,2.05333,2.05275,2.05275,3721041.0
2006-01-25 09:06:00,2.05278,2.05293,2.0525,2.05285,4574856.0
2006-01-25 09:07:00,2.05294,2.05305,2.05287,2.05305,7501959.0
2006-01-25 09:08:00,2.05301,2.05337,2.05291,2.05337,1449380.0
2006-01-25 09:09:00,2.05315,2.05315,2.0528,2.05298,4348303.0
2006-01-25 09:10:00,2.05298,2.05298,2.05275,2.05275,1399170.0
2006-01-25 09:11:00,2.05263,2.05286,2.05261,2.05261,1433241.0
2006-01-25 09:12:00,2.05245,2.05254,2.05221,2.05254,6170250.0
2006-01-25 09:13:00,2.05266,2.05268,2.05252,2.05268,12667981.0
2006-01-25 09:14:00,2.05266,2.05266,2.05208,2.05208,10388262.0
2006-01-25 09:15:00,2.05233,2.05256,2.05233,2.05242,4404040.0
2006-01-25 09:16:00,2.05244,2.05251,2.05215,2.05215,6493460.0
2006-01-25 09:18:00,2.05171,2.05218,2.05171,2.05201,4124794.0
2006-01-25 09:19:00,2.05194,2.05206,2.05186,2.05186,17404118.0
2006-01-25 09:20:00,2.05186,2.05262,2.05186,2.05262,17315402.0
2006-01-25 09:21:00,2.05236,2.05236,2.05183,2.052,13910844.0
2006-01-25 09:22:00,2.05218,2.05231,2.05217,2.05225,7795758.0
2006-01-25 09:23:00,2.05211,2.05211,2.05161,2.05161,5566442.0
2006-01-25 09:24:00,2.05204,2.0522,2.05193,2.0522,3759949.0
2006-01-25 09:25:00,2.05218,2.05226,2.05211,2.05216,2774727.0
2006-01-25 09:26:00,2.05215,2.05222,2.05198,2.0521,14542258.0
2006-01-25 09:27:00,2.05229,2.05248,2.05193,2.05214,2149869.0
2006-01-25 09:29:00,2.05217,2.05217,2.0518,2.05209,18011876.0
2006-01-25 09:30:00,2.05191,2.05191,2.05155,2.05174,13023942.0
2006-01-25 09:31:00,2.05185,2.05204,2.05185,2.05204,5134497.0
2006-01-25 09:32:00,2.05186,2.05279,2.05186,2.05276,3919184.0
2006-01-25 09:33:00,2.05261,2.05331,2.05261,2.05331,3968690.0
2006-01-25 09:34:00,2.05328,2.05336,2.05306,2.05306,2853543.0
2006-01-25 09:36:00,2.05315,2.05335,2.05287,2.05335,1872838.0
2006-01-25 09:37:00,2.05324,2.05372,2.05324,2.05357,5212910.0
2006-01-25 09:38:00,2.05354,2.05354,2.05326,2.05326,36631022.0
2006-01-25 09:39:00,2.05302,2.05302,2.05288,2.05295,8055026.0
2006-01-25 09:40:00,2.05296,2.0537,2.05296,2.05363,7910132.0
2006-01-25 09:41:00,2.05351,2.05383,2.0532,2.05376,2541042.0
2006-01-25 09:42:00,2.05375,2.05375,2.05349,2.05353,10199176.0
2006-01-25 09:44:00,2.0536,2.05389,2.0536,2.05389,3249409.0
2006-01-25 09:45:00,2.05391,2.05407,2.05366,2.05377,11287651.0
2006-01-25 09:47:00,2.05402,2.05402,2.05391,2.05399,5274475.0
2006-01-25 09:48:00,2.05401,2.05413,2.05379,2.05379,11054014.0
2006-01-25 09:49:00,2.05376,2.05376,2.05353,2.05353,2706680.0
2006-01-25 09:50:00,2.05353,2.05367,2.05341,2.05355,7850943.0
2006-01-25 09:51:00,2.05346,2.05346,2.0532,2.05334,1080243.0
2006-01-25 09:52:00,2.05336,2.05343,2.05336,2.05337,6950229.0
2006-01-25 09:53:00,2.0533,2.0533,2.05285,2.05285,11078777.0
2006-01-25 09:54:00,2.05295,2.05295,2.05274,2.05281,12067415.0
2006-01-25 09:55:00,2.05314,2.05339,2.05297,2.05339,16818948.0
2006-01-25 09:56:00,2.05332,2.05332,2.05309,2.05309,3699864.0
2006-01-25 09:57:00,2.05281,2.05302,2.05246,2.05246,12817366.0
2006-01-25 09:58:00,2.05258,2.05314,2.05258,2.05302,1406555.0
2006-01-25 09:59:00,2.05317,2.05337,2.05317,2.05336,6020722.0
2006-01-25 10:00:00,2.05339,2.05404,2.05339,2.05404,1401325.0
2006-01-25 10:01:00,2.05406,2.05406,2.05377,2.0538,2099288.0
2006-01-25 10:02:00,2.05379,2.05406,2.05379,2.05406,4682218.0
2006-01-25 10:03:00,2.05423,2.05423,2.0538,2.05409,8043348.0
2006-01-25 10:05:00,2.05412,2.05445,2.05412,2.05445,6076067.0
2006-01-25 10:06:00,2.05436,2.05456,2.05436,2.05446,1658362.0
2006-01-25 10:07:00,2.05454,2.0547,2.05454,2.0547,2194309.0
2006-01-25 10:08:00,2.05472,2.05518,2.05451,2.05502,3824879.0
2006-01-25 10:09:00,2.0548,2.0548,2.05424,2.05424,2028159.0
2006-01-25 10:10:00,2.05424,2.05426,2.05415,2.05415,21124975.0
2006-01-25 10:11:00,2.05433,2.05433,2.05318,2.05328,5517307.0
2006-01-25 10:12:00,2.05349,2.05368,2.05341,2.05368,1417181.0
2006-01-25 10:13:00,2.05363,2.05363,2.0534,2.0534,3630882.0
2006-01-25 10:14:00,2.05348,2.05369,2.05344,2.05344,19510564.0
2006-01-25 10:15:00,2.0535,2.0535,2.05312,2.05313,8413239.0
2006-01-25 10:17:00,2.05304,2.05338,2.05304,2.05338,1043985.0
2006-01-25 10:18:00,2.05349,2.05396,2.05349,2.05396,5794352.0
2006-01-25 10:19:00,2.05385,2.05385,2.05347,2.05347,11041435.0
2006-01-25 10:20:00,2.05347,2.05347,2.05327,2.05346,4534860.0
2006-01-25 10:21:00,2.05307,2.05307,2.05263,2.05263,3127444.0
2006-01-25 10:22:00,2.05272,2.05272,2.05212,2.0522,4875386.0
2006-01-25 10:23:00,2.05203,2.05241,2.05203,2.05241,4862772.0
2006-01-25 10:24:00,2.05229,2.05254,2.05218,2.05218,240229.0
2006-01-25 10:25:00,2.05217,2.05217,2.05168,2.05168,937647.0
2006-01-25 10:26:00,2.05123,2.05148,2.05106,2.05148,1636685.0
2006-01-25 10:27:00,2.05123,2.05196,2.05122,2.05196,9212189.0
2006-01-25 10:28:00,2.05198,2.05198,2.05184,2.05196,5500874.0
2006-01-25 10:29:00,2.05196,2.05228,2.05196,2.05228,4643791.0
2006-01-25 10:30:00,2.05215,2.05236,2.05215,2.05236,11764074.0
2006-01-25 10:31:00,2.05221,2.05264,2.05212,2.05249,3069637.0
2006-01-25 10:32:00,2.05236,2.05266,2.05235,2.05235,5383283.0
2006-01-25 10:33:00,2.05238,2.05238,2.05223,2.05223,8072206.0
2006-01-25 10:34:00,2.05205,2.05209,2.05174,2.05174,6660354.0
2006-01-25 10:35:00,2.05185,2.05204,2.05164,2.05164,4095268.0
2006-01-25 10:36:00,2.05129,2.05137,2.05127,2.05129,1889440.0
2006-01-25 10:37:00,2.05098,2.05198,2.05098,2.05198,9738389.0
2006-01-25 10:38:00,2.05195,2.05195,2.05171,2.05171,2135440.0
2006-01-25 10:39:00,2.05183,2.05219,2.05183,2.05219,5376277.0
2006-01-25 10:40:00,2.05214,2.05214,2.05152,2.05152,9326945.0
2006-01-25 10:41:00,2.05162,2.05168,2.05151,2.05168,5194661.0
2006-01-25 10:42:00,2.05167,2.05205,2.05167,2.05205,22953777.0
2006-01-25 10:43:00,2.05197,2.05205,2.05186,2.05203,5008608.0
2006-01-25 10:44:00,2.0522,2.0522,2.05185,2.05185,7981273.0
2006-01-25 10:45:00,2.05216,2.0528,2.05216,2.0528,11401038.0
2006-01-25 10:46:00,2.05277,2.05277,2.05263,2.05263,2741644.0
2006-01-25 10:47:00,2.05253,2.05267,2.05252,2.05252,1901447.0
2006-01-25 10:48:00,2.0528,2.0531,2.05271,2.05271,6837222.0
2006-01-25 10:50:00,2.05291,2.05313,2.05259,2.05313,5583076.0
2006-01-25 10:51:00,2.05303,2.05307,2.05278,2.05305,6155975.0
2006-01-25 10:52:00,2.05333,2.05333,2.05271,2.05284,11055438.0
2006-01-25 10:53:00,2.05292,2.05293,2.05266,2.05266,10694597.0
2006-01-25 10:54:00,2.05279,2.05279,2.05235,2.05235,9898692.0
2006-01-25 10:55:00,2.0526,2.05267,2.05249,2.05249,9263961.0
2006-01-25 10:56:00,2.05214,2.05222,2.05197,2.05197,23189866.0
2006-01-25 10:57:00,2.05204,2.05273,2.05204,2.05273,10646748.0
2006-01-25 10:58:00,2.05266,2.05271,2.05249,2.05249,13116888.0
2006-01-25 10:59:00,2.05231,2.05238,2.05215,2.05215,2319422.0
2006-01-25 11:00:00,2.05213,2.0526,2.05213,2.05234,1610584.0
2006-01-25 11:01:00,2.05212,2.05224,2.05175,2.05175,6571394.0
2006-01-25 11:02:00,2.05183,2.05183,2.05161,2.05182,7115997.0
2006-01-25 11:03:00,2.05157,2.05159,2.05133,2.05133,1769113.0
2006-01-25 11:04:00,2.05168,2.05275,2.05168,2.05275,4004759.0
2006-01-25 11:05:00,2.05247,2.05296,2.05247,2.05258,6553577.0
2006-01-25 11:06:00,2.0526,2.05276,2.05259,2.05269,3138279.0
2006-01-25 11:07:00,2.05274,2.05289,2.05267,2.0528,3562289.0
2006-01-25 11:08:00,2.0526,2.05277,2.0526,2.05272,4966400.0
2006-01-25 11:09:00,2.05244,2.053,2.05238,2.053,6317078.0
2006-01-25 11:10:00,2.05321,2.05321,2.05265,2.05265,6786161.0
2006-01-25 11:11:00,2.0529,2.0529,2.05271,2.05288,9661003.0
2006-01-25 11:12:00,2.05298,2.05402,2.05298,2.05399,8707792.0
2006-01-25 11:13:00,2.05353,2.0542,2.05353,2.0542,2925861.0
2006-01-25 11:14:00,2.05439,2.05461,2.05439,2.05461,884787.0
2006-01-25 11:15:00,2.05464,2.05464,2.05403,2.05464,12129786.0
2006-01-25 11:16:00,2.05474,2.05578,2.05474,2.05578,11162980.0
2006-01-25 11:17:00,2.05532,2.05634,2.05532,2.05634,23365620.0
2006-01-25 11:18:00,2.05619,2.05631,2.05577,2.05577,4955361.0
2006-01-25 11:19:00,2.0559,2.0559,2.05575,2.05575,794279.0
2006-01-25 11:20:00,2.05562,2.05568,2.05554,2.05568,7075552.0
2006-01-25 11:21:00,2.05553,2.05553,2.05529,2.05529,14850850.0
2006-01-25 11:22:00,2.05532,2.05593,2.05532,2.05579,18421943.0
2006-01-25 11:23:00,2.05571,2.05604,2.05571,2.05604,11018035.0
2006-01-25 11:24:00,2.05598,2.05639,2.05598,2.05624,3501831.0
2006-01-25 11:25:00,2.05667,2.05687,2.05645,2.05668,3676075.0
2006-01-25 11:26:00,2.05623,2.05675,2.05623,2.05675,8291794.0
2006-01-25 11:27:00,2.05678,2.05696,2.05678,2.05693,8804853.0
2006-01-25 11:28:00,2.05698,2.05711,2.05654,2.05665,9721008.0
2006-01-25 11:29:00,2.05654,2.05654,2.05612,2.05612,4489009.0
2006-01-25 11:30:00,2.0564,2.05762,2.0564,2.05717,969044.0
2006-01-25 11:31:00,2.05739,2.05796,2.05739,2.05796,6221004.0
2006-01-25 11:32:00,2.05798,2.05895,2.05798,2.05895,25563957.0
2006-01-25 11:33:00,2.05905,2.05968,2.05903,2.05968,14591146.0
2006-01-25 11:34:00,2.06019,2.06063,2.05997,2.0601,1968217.0
2006-01-25 11:35:00,2.06007,2.06007,2.05925,2.05967,1734005.0
2006-01-25 11:36:00,2.05907,2.05925,2.05907,2.05918,4366880.0
2006-01-25 11:37:00,2.05872,2.05959,2.05868,2.05959,1495814.0
2006-01-25 11:38:00,2.05973,2.05996,2.05973,2.05996,17955505.0
2006-01-25 11:39:00,2.05975,2.05975,2.05939,2.05939,7602502.0
2006-01-25 11:40:00,2.05945,2.05978,2.05939,2.05978,6006100.0
2006-01-25 11:41:00,2.05987,2.06053,2.05987,2.06018,12134119.0
2006-01-25 11:42:00,2.06004,2.06004,2.05959,2.05985,8439966.0
2006-01-25 11:43:00,2.05986,2.05993,2.05929,2.05929,2356648.0
2006-01-25 11:44:00,2.0592,2.05957,2.0592,2.05954,9432981.0
2006-01-25 11:45:00,2.05991,2.06033,2.05991,2.06033,5387164.0
2006-01-25 11:46:00,2.06012,2.06012,2.05977,2.05977,4175890.0
2006-01-25 11:47:00,2.05958,2.05982,2.05947,2.05947,9446605.0
2006-01-25 11:48:00,2.0595,2.06072,2.0595,2.06023,614373.0
2006-01-25 11:49:00,2.06039,2.0608,2.06039,2.0608,3313686.0
2006-01-25 11:50:00,2.06086,2.06218,2.06086,2.06218,2971123.0
2006-01-25 11:51:00,2.06208,2.06212,2.06189,2.06189,1687092.0
2006-01-25 11:52:00,2.06176,2.06236,2.06176,2.06236,9660305.0
2006-01-25 11:53:00,2.06242,2.06267,2.06242,2.0626,2982146.0
2006-01-25 11:54:00,2.06263,2.06351,2.06263,2.06351,4425461.0
2006-01-25 11:55:00,2.06384,2.06384,2.06312,2.06312,14407306.0
2006-01-25 11:56:00,2.06334,2.06335,2.063,2.063,3573790.0
2006-01-25 11:57:00,2.06302,2.06302,2.06265,2.06279,2270854.0
2006-01-25 11:58:00,2.06325,2.06387,2.06284,2.06331,3430047.0
2006-01-25 11:59:00,2.06329,2.06385,2.06313,2.06373,7568655.0
2006-01-25 12:00:00,2.06355,2.06355,2.06317,2.06317,9276441.0
2006-01-25 12:01:00,2.06314,2.06378,2.06314,2.06378,2743476.0
2006-01-25 12:02:00,2.06399,2.06399,2.06348,2.06348,2571065.0
2006-01-25 12:03:00,2.06343,2.06343,2.06283,2.06309,6849251.0
2006-01-25 12:04:00,2.0632,2.06383,2.0632,2.06383,2691804.0
2006-01-25 12:05:00,2.06387,2.06387,2.06329,2.06329,1276346.0
2006-01-25 12:06:00,2.06362,2.06374,2.06348,2.06348,4708281.0
2006-01-25 12:07:00,2.06337,2.06346,2.06336,2.06346,1390727.0
2006-01-25 12:10:00,2.06348,2.0635,2.06335,2.06344,2658523.0
2006-01-25 12:11:00,2.06339,2.06339,2.06325,2.06326,3127745.0
2006-01-25 12:12:00,2.06311,2.06311,2.06293,2.06293,3502689.0
2006-01-25 12:13:00,2.06266,2.06266,2.06248,2.06248,16024890.0
2006-01-25 12:14:00,2.06277,2.06282,2.06256,2.06282,6790223.0
2006-01-25 12:15:00,2.0626,2.06317,2.0626,2.06298,5674205.0
2006-01-25 12:16:00,2.06302,2.06302,2.06275,2.06275,7925210.0
2006-01-25 12:17:00,2.06251,2.06279,2.06247,2.06259,5786117.0
2006-01-25 12:19:00,2.06254,2.0632,2.06254,2.0632,12265183.0
2006-01-25 12:20:00,2.06346,2.06346,2.06315,2.06315,20835521.0
2006-01-25 12:21:00,2.06308,2.06367,2.06308,2.06367,1154160.0
2006-01-25 12:22:00,2.06368,2.06368,2.06338,2.06338,5164292.0
2006-01-25 12:23:00,2.06334,2.06365,2.06334,2.0635,17300904.0
2006-01-25 12:24:00,2.06358,2.06358,2.0632,2.06333,2034117.0
2006-01-25 12:25:00,2.06349,2.06367,2.06349,2.06367,4352506.0
2006-01-25 12:26:00,2.06367,2.06367,2.06328,2.06328,1886427.0
2006-01-25 12:28:00,2.06335,2.06367,2.06335,2.06367,4166806.0
2006-01-25 12:29:00,2.06363,2.06399,2.06363,2.06399,6168106.0
2006-01-25 12:30:00,2.06373,2.06405,2.06358,2.06358,4922929.0
2006-01-25 12:31:00,2.06358,2.06391,2.06322,2.06322,11017707.0
2006-01-25 12:32:00,2.06315,2.0635,2.06286,2.0635,9184908.0
2006-01-25 12:33:00,2.06356,2.06379,2.06309,2.06309,4886482.0
2006-01-25 12:34:00,2.06316,2.06316,2.06247,2.0627,24760951.0
2006-01-25 12:35:00,2.06258,2.0627,2.06206,2.06214,3662380.0
2006-01-25 12:39:00,2.06218,2.06218,2.06114,2.06129,9750886.0
2006-01-25 12:40:00,2.0612,2.0612,2.06028,2.06066,2674715.0
2006-01-25 12:41:00,2.06001,2.06022,2.05991,2.06013,11561539.0
2006-01-25 12:42:00,2.06037,2.06037,2.0595,2.05988,18065188.0
2006-01-25 12:43:00,2.05969,2.05969,2.05843,2.05867,4957865.0
2006-01-25 12:44:00,2.05813,2.05872,2.05813,2.05833,3965134.0
2006-01-25 12:45:00,2.05777,2.05795,2.05737,2.05795,2717595.0
2006-01-25 12:46:00,2.05792,2.05792,2.05678,2.05769,18861854.0
2006-01-25 12:47:00,2.05743,2.05808,2.05743,2.058,4778648.0
2006-01-25 12:48:00,2.05765,2.05778,2.05705,2.05714,1603411.0
2006-01-25 12:49:00,2.05685,2.05685,2.05624,2.05624,9449619.0
2006-01-25 12:50:00,2.05654,2.05654,2.05596,2.05599,25857914.0
2006-01-25 12:51:00,2.05597,2.05633,2.05597,2.05633,3860569.0
2006-01-25 12:52:00,2.05597,2.05687,2.05597,2.05687,19457949.0
2006-01-25 12:53:00,2.05683,2.05701,2.05653,2.0568,7261410.0
2006-01-25 12:54:00,2.05662,2.05662,2.0564,2.05642,7610213.0
2006-01-25 12:55:00,2.05604,2.05621,2.05592,2.05592,5951571.0
2006-01-25 12:56:00,2.05634,2.05669,2.05608,2.05669,2590798.0
2006-01-25 12:57:00,2.05691,2.05739,2.05691,2.05731,5269603.0
2006-01-25 12:58:00,2.05723,2.05731,2.05698,2.05698,11633859.0
2006-01-25 12:59:00,2.05697,2.05722,2.0568,2.05722,2359807.0
2006-01-25 13:00:00,2.05714,2.05763,2.05697,2.05729,19291823.0
2006-01-25 13:01:00,2.05727,2.05749,2.05709,2.05709,23483320.0
2006-01-25 13:02:00,2.05711,2.05715,2.05645,2.05687,9044713.0
2006-01-25 13:03:00,2.05688,2.05688,2.05579,2.05579,2874948.0
2006-01-25 13:04:00,2.05562,2.056,2.05562,2.056,2863490.0
2006-01-25 13:05:00,2.056,2.05736,2.056,2.05736,4656758.0
2006-01-25 13:06:00,2.05739,2.05784,2.05739,2.05773,3013872.0
2006-01-25 13:07:00,2.05748,2.05748,2.05728,2.05736,15277010.0
2006-01-25 13:08:00,2.05735,2.05743,2.05729,2.05732,4243644.0
2006-01-25 13:10:00,2.05718,2.05718,2.05598,2.05598,6896992.0
2006-01-25 13:11:00,2.05598,2.05606,2.05598,2.056,11455026.0
2006-01-25 13:12:00,2.05599,2.05599,2.05472,2.05472,8648494.0
2006-01-25 13:19:00,2.05481,2.05481,2.05423,2.05423,2125706.0
2006-01-25 13:28:00,2.05426,2.05501,2.05426,2.05501,14112090.0
2006-01-25 13:29:00,2.05506,2.05565,2.05499,2.05565,23124560.0
2006-01-25 13:30:00,2.05577,2.0566,2.05577,2.05656,706574.0
2006-01-25 13:31:00,2.05644,2.05714,2.05644,2.05714,1538695.0
2006-01-25 13:32:00,2.05707,2.05707,2.05624,2.05643,11202661.0
2006-01-25 13:33:00,2.05643,2.05684,2.05643,2.0568,1222535.0
2006-01-25 13:34:00,2.05675,2.05708,2.05675,2.05684,11249879.0
2006-01-25 13:35:00,2.05681,2.0571,2.05681,2.05689,3471510.0
2006-01-25 13:36:00,2.05713,2.05723,2.05695,2.05714,10023290.0
2006-01-25 13:37:00,2.05725,2.05725,2.05694,2.05718,11866421.0
2006-01-25 13:38:00,2.05715,2.05732,2.05702,2.05732,8349328.0
2006-01-25 13:39:00,2.05743,2.05743,2.05727,2.05727,2306324.0
2006-01-25 13:40:00,2.05709,2.05738,2.05708,2.05724,1184037.0
2006-01-25 13:41:00,2.05718,2.05718,2.05688,2.05693,21361238.0
2006-01-25 13:42:00,2.05741,2.05753,2.05697,2.05697,8806432.0
2006-01-25 13:43:00,2.05691,2.0571,2.05688,2.0571,4104979.0
2006-01-25 13:44:00,2.0569,2.05735,2.05658,2.05735,6274101.0
2006-01-25 13:45:00,2.05736,2.05747,2.05667,2.05667,1609990.0
2006-01-25 13:46:00,2.05678,2.05718,2.05655,2.05718,1312898.0
2006-01-25 13:47:00,2.05705,2.05772,2.05705,2.05772,8429846.0
2006-01-25 13:48:00,2.05773,2.05801,2.05754,2.05801,2954194.0
2006-01-25 13:49:00,2.05792,2.05792,2.05741,2.05752,2978920.0
2006-01-25 13:50:00,2.05765,2.058,2.05765,2.05772,2238414.0
2006-01-25 13:51:00,2.05782,2.05812,2.05782,2.0581,7201644.0
2006-01-25 13:52:00,2.05833,2.05833,2.05803,2.05803,2736409.0
2006-01-25 13:53:00,2.05785,2.05792,2.05785,2.05792,5859005.0
2006-01-25 13:54:00,2.05784,2.05823,2.05784,2.05823,1895786.0
2006-01-25 13:55:00,2.05787,2.05797,2.05772,2.05792,7137053.0
2006-01-25 13:56:00,2.05791,2.05839,2.05791,2.05839,1319551.0
2006-01-25 13:57:00,2.05826,2.05873,2.05826,2.0585,843311.0
2006-01-25 13:58:00,2.05853,2.05853,2.0579,2.05816,7849795.0
2006-01-25 13:59:00,2.05809,2.05869,2.05809,2.05869,4966467.0
2006-01-25 14:00:00,2.05859,2.05882,2.05841,2.05878,5533989.0
2006-01-25 14:01:00,2.05877,2.05901,2.05853,2.05901,2499317.0
2006-01-25 14:02:00,2.05916,2.05916,2.05872,2.05872,22190137.0
2006-01-25 14:03:00,2.059,2.05957,2.059,2.05945,6099494.0
2006-01-25 14:04:00,2.0593,2.0593,2.05874,2.05874,8640658.0
2006-01-25 14:05:00,2.05882,2.05895,2.05871,2.05871,2254597.0
2006-01-25 14:06:00,2.05874,2.05918,2.05865,2.05865,7678894.0
2006-01-25 14:07:00,2.0588,2.05901,2.05865,2.05901,2108975.0
2006-01-25 14:08:00,2.05895,2.05935,2.05889,2.05935,4600375.0
2006-01-25 14:09:00,2.05914,2.05914,2.0587,2.05888,8370760.0
2006-01-25 14:10:00,2.059,2.05916,2.05867,2.05867,2203658.0
2006-01-25 14:11:00,2.05878,2.05878,2.05846,2.05846,13945353.0
2006-01-25 14:12:00,2.05866,2.05866,2.05822,2.05822,21655976.0
2006-01-25 14:13:00,2.05839,2.05839,2.05778,2.05827,4949584.0
2006-01-25 14:14:00,2.05848,2.05875,2.05848,2.05874,17172654.0
2006-01-25 14:15:00,2.05892,2.05925,2.05875,2.05925,4415450.0
2006-01-25 14:16:00,2.05924,2.05925,2.0591,2.0591,10740393.0
2006-01-25 14:17:00,2.05895,2.05895,2.05859,2.05859,20497150.0
2006-01-25 14:18:00,2.05853,2.05922,2.05829,2.05922,16461542.0
2006-01-25 14:19:00,2.05972,2.05979,2.0591,2.05927,2206412.0
2006-01-25 14:20:00,2.05912,2.05932,2.05899,2.05899,8043397.0
2006-01-25 14:21:00,2.05871,2.05871,2.0584,2.05845,10564754.0
2006-01-25 14:22:00,2.0586,2.05885,2.0586,2.05885,2680193.0
2006-01-25 14:23:00,2.05873,2.059,2.05871,2.05873,7130042.0
2006-01-25 14:24:00,2.05873,2.05876,2.05848,2.05848,1122208.0
2006-01-25 14:25:00,2.05859,2.0588,2.05859,2.05871,7838190.0
2006-01-25 14:26:00,2.05886,2.05886,2.05841,2.05841,3804430.0
2006-01-25 14:27:00,2.05839,2.05851,2.05837,2.05849,21654952.0
2006-01-25 14:28:00,2.05849,2.05858,2.05836,2.05836,8378227.0
2006-01-25 14:29:00,2.05849,2.05858,2.0583,2.05858,2003188.0
2006-01-25 14:30:00,2.05858,2.05858,2.05839,2.0585,2944051.0
2006-01-25 14:31:00,2.05849,2.05849,2.05826,2.05832,1474317.0
2006-01-25 14:32:00,2.05819,2.05902,2.05819,2.05902,10085695.0
2006-01-25 14:33:00,2.05919,2.05924,2.05903,2.05905,3593177.0
2006-01-25 14:34:00,2.05916,2.05926,2.05903,2.05925,1930356.0
2006-01-25 14:35:00,2.05957,2.05994,2.05956,2.05964,2900786.0
2006-01-25 14:36:00,2.06,2.06036,2.05977,2.05977,1750201.0
2006-01-25 14:37:00,2.06018,2.06019,2.05988,2.05988,189069.0
2006-01-25 14:38:00,2.05993,2.0601,2.05993,2.0601,257843.0
2006-01-25 14:39:00,2.06007,2.06009,2.05991,2.06009,5246344.0
2006-01-25 14:40:00,2.06004,2.06022,2.05973,2.05973,19099325.0
2006-01-25 14:42:00,2.05944,2.05944,2.0592,2.05923,4987363.0
2006-01-25 14:43:00,2.05937,2.0598,2.05937,2.05976,1122499.0
2006-01-25 14:44:00,2.05982,2.0601,2.05982,2.06008,2729562.0
2006-01-25 14:45:00,2.0602,2.06046,2.06019,2.06019,11497059.0
2006-01-25 14:46:00,2.06021,2.06086,2.06021,2.06086,7418344.0
2006-01-25 14:47:00,2.06068,2.06095,2.06062,2.06065,15793593.0
2006-01-25 14:48:00,2.0606,2.0606,2.06028,2.06028,3877423.0
2006-01-25 14:49:00,2.06025,2.06041,2.06022,2.06036,3761232.0
2006-01-25 14:50:00,2.06036,2.06036,2.05986,2.05986,8007061.0
2006-01-25 14:51:00,2.05981,2.06011,2.05981,2.05992,3853286.0
2006-01-25 14:52:00,2.05992,2.05992,2.05974,2.05984,3057934.0
2006-01-25 14:53:00,2.0597,2.05977,2.05954,2.05977,9951491.0
2006-01-25 14:54:00,2.05979,2.05982,2.05905,2.05905,2932475.0
2006-01-25 14:55:00,2.05918,2.05973,2.05916,2.05916,3566801.0
2006-01-25 14:57:00,2.0594,2.05948,2.05907,2.05907,9474367.0
2006-01-25 14:58:00,2.05895,2.05939,2.05895,2.05939,17365475.0
2006-01-25 14:59:00,2.05938,2.05945,2.05929,2.05945,12165957.0
2006-01-25 15:00:00,2.05933,2.05951,2.05931,2.05939,1152579.0
2006-01-25 15:01:00,2.05957,2.05968,2.0595,2.05968,1675347.0
2006-01-25 15:02:00,2.05944,2.05976,2.05944,2.05976,18015673.0
2006-01-25 15:03:00,2.05974,2.06036,2.05974,2.06008,1833637.0
2006-01-25 15:04:00,2.06007,2.06026,2.05996,2.05996,7829903.0
2006-01-25 15:05:00,2.0599,2.06011,2.05959,2.05986,694389.0
2006-01-25 15:06:00,2.05997,2.06017,2.05997,2.06015,18263854.0
2006-01-25 15:07:00,2.06037,2.06037,2.06002,2.06002,8841663.0
2006-01-25 15:08:00,2.06017,2.06017,2.05996,2.06,1792755.0
2006-01-25 15:09:00,2.05986,2.05986,2.05951,2.05951,11052659.0
2006-01-25 15:10:00,2.05949,2.0605,2.05949,2.0605,11711352.0
2006-01-25 15:11:00,2.06038,2.06082,2.06038,2.06056,11887948.0
2006-01-25 15:12:00,2.06069,2.06081,2.06039,2.0605,1953568.0
2006-01-25 15:13:00,2.06022,2.06068,2.06022,2.06068,3285782.0
2006-01-25 15:14:00,2.06071,2.06071,2.05992,2.05992,11576312.0
2006-01-25 15:15:00,2.06002,2.06025,2.05986,2.05986,5698319.0
2006-01-25 15:16:00,2.0597,2.06001,2.0597,2.05983,4849477.0
2006-01-25 15:17:00,2.05983,2.06002,2.05967,2.06002,3712492.0
2006-01-25 15:18:00,2.05981,2.05981,2.05854,2.05854,1407779.0
2006-01-25 15:19:00,2.05873,2.05923,2.05873,2.05897,2172607.0
2006-01-25 15:20:00,2.05879,2.05929,2.05879,2.05929,3284679.0
2006-01-25 15:21:00,2.05913,2.05951,2.05913,2.05951,1355988.0
2006-01-25 15:22:00,2.05942,2.05978,2.05942,2.05978,3754899.0
2006-01-25 15:23:00,2.05978,2.05978,2.0592,2.0592,6172403.0
2006-01-25 15:24:00,2.05929,2.05939,2.05915,2.05939,1532797.0
2006-01-25 15:25:00,2.05937,2.05987,2.05937,2.05979,2459044.0
2006-01-25 15:26:00,2.05928,2.05928,2.05827,2.05827,3087048.0
2006-01-25 15:27:00,2.05838,2.05851,2.0583,2.05842,11202419.0
2006-01-25 15:28:00,2.05829,2.05829,2.05785,2.05818,16167353.0
2006-01-25 15:29:00,2.05797,2.05808,2.05773,2.05773,6479331.0
2006-01-25 15:30:00,2.05779,2.05797,2.05755,2.05773,16834511.0
2006-01-25 15:31:00,2.05791,2.05831,2.05775,2.05775,4993200.0
2006-01-25 15:32:00,2.0576,2.05776,2.05744,2.05744,3166929.0
2006-01-25 15:33:00,2.05776,2.05795,2.0577,2.05792,3575606.0
2006-01-25 15:34:00,2.05793,2.05842,2.05793,2.05838,3782433.0
2006-01-25 15:35:00,2.05848,2.05927,2.05848,2.05927,2341339.0
2006-01-25 15:36:00,2.05891,2.05891,2.05868,2.05868,323405.0
2006-01-25 15:37:00,2.05882,2.05882,2.0577,2.0577,2366367.0
2006-01-25 15:38:00,2.05764,2.05787,2.05722,2.05758,11577408.0
2006-01-25 15:39:00,2.05768,2.05768,2.05717,2.05756,1104045.0
2006-01-25 15:40:00,2.05783,2.05783,2.05746,2.05771,13295922.0
2006-01-25 15:41:00,2.05774,2.05795,2.0575,2.0575,5165213.0
2006-01-25 15:42:00,2.05757,2.0578,2.05757,2.0578,797796.0
2006-01-25 15:43:00,2.0577,2.0577,2.05712,2.05731,2597344.0
2006-01-25 15:44:00,2.05722,2.05753,2.0572,2.05736,3895935.0
2006-01-25 15:45:00,2.05758,2.05789,2.05758,2.05777,5253934.0
2006-01-25 15:46:00,2.05796,2.05796,2.05721,2.05721,5718758.0
2006-01-25 15:47:00,2.05699,2.0574,2.05699,2.0574,5552256.0
2006-01-25 15:48:00,2.05756,2.05801,2.05756,2.05789,10902295.0
2006-01-25 15:49:00,2.05778,2.05822,2.05778,2.05817,591164.0
2006-01-25 15:50:00,2.05822,2.05822,2.05795,2.05795,1323027.0
2006-01-25 15:51:00,2.05781,2.05781,2.05743,2.05743,13139346.0
2006-01-25 15:52:00,2.05763,2.0577,2.05738,2.05738,3814911.0
2006-01-25 15:53:00,2.05717,2.05747,2.05717,2.05735,4589063.0
2006-01-25 15:54:00,2.05722,2.05782,2.05722,2.05782,8579325.0
2006-01-25 15:55:00,2.05801,2.05801,2.05741,2.05741,10844112.0
2006-01-25 15:56:00,2.05772,2.05791,2.05758,2.05791,9015233.0
2006-01-25 15:57:00,2.05788,2.05801,2.05712,2.05712,2231621.0
2006-01-25 15:58:00,2.05727,2.05736,2.05712,2.05736,5251958.0
2006-01-25 15:59:00,2.05715,2.05717,2.05655,2.05655,10080621.0
2006-01-25 16:00:00,2.05662,2.05668,2.05577,2.05591,2026329.0
2006-01-25 16:01:00,2.05616,2.05616,2.0556,2.0556,6042301.0
2006-01-25 16:02:00,2.05561,2.05561,2.05509,2.05509,9852610.0
2006-01-25 16:03:00,2.05506,2.0559,2.05506,2.0559,2548230.0
2006-01-25 16:04:00,2.05585,2.05641,2.05571,2.05625,7059738.0
2006-01-25 16:05:00,2.05655,2.05659,2.05606,2.05606,5917524.0
2006-01-25 16:06:00,2.0562,2.05646,2.0562,2.05639,1943406.0
2006-01-25 16:07:00,2.05663,2.05695,2.05652,2.05672,6409373.0
2006-01-25 16:08:00,2.05697,2.05703,2.05657,2.05657,7352893.0
2006-01-25 16:09:00,2.05666,2.05666,2.05616,2.05633,7613862.0
2006-01-25 16:10:00,2.0561,2.05621,2.05602,2.05606,1427388.0
2006-01-25 16:11:00,2.05608,2.05631,2.05603,2.05603,6490084.0
2006-01-25 16:12:00,2.05635,2.05665,2.05635,2.05655,3909065.0
2006-01-25 16:13:00,2.05639,2.05639,2.05596,2.05596,3563591.0
2006-01-25 16:14:00,2.05609,2.05652,2.05576,2.05576,7336510.0
2006-01-25 16:15:00,2.05554,2.05564,2.05505,2.05564,10972497.0
2006-01-25 16:16:00,2.05587,2.05587,2.0558,2.0558,2174819.0
2006-01-25 16:17:00,2.05603,2.05643,2.05603,2.05632,5113680.0
2006-01-25 16:18:00,2.05643,2.05674,2.05643,2.05654,4463176.0
2006-01-25 16:19:00,2.05654,2.05706,2.05654,2.05688,18315483.0
2006-01-25 16:20:00,2.05673,2.05694,2.05673,2.05694,907863.0
2006-01-25 16:21:00,2.05703,2.0572,2.05692,2.0572,14296767.0
2006-01-25 16:22:00,2.0571,2.05732,2.0571,2.05718,2879882.0
2006-01-25 16:23:00,2.05719,2.05744,2.05707,2.05744,15201793.0
2006-01-25 16:24:00,2.0575,2.0575,2.05715,2.05738,5964752.0
2006-01-25 16:25:00,2.05727,2.05736,2.05707,2.05736,5457792.0
2006-01-25 16:26:00,2.05731,2.05731,2.05687,2.05687,6800942.0
2006-01-25 16:27:00,2.05715,2.05737,2.05715,2.05724,1138997.0
2006-01-25 16:28:00,2.05724,2.05738,2.05713,2.05738,16892361.0
2006-01-25 16:29:00,2.05743,2.05749,2.05726,2.05749,8503173.0
2006-01-25 16:30:00,2.05745,2.05747,2.05738,2.05747,4946699.0
2006-01-25 16:31:00,2.05745,2.05795,2.05745,2.05784,2150546.0
2006-01-25 16:32:00,2.05805,2.05805,2.05773,2.05773,2137849.0
2006-01-25 16:33:00,2.05786,2.05802,2.05729,2.05775,25764194.0
2006-01-25 16:34:00,2.05791,2.0582,2.05791,2.05811,2929130.0
2006-01-25 16:35:00,2.05799,2.05889,2.05799,2.05859,4035099.0
2006-01-25 16:36:00,2.05834,2.05834,2.0576,2.0576,8752221.0
2006-01-25 16:37:00,2.05805,2.0581,2.0579,2.0579,4978547.0
2006-01-25 16:38:00,2.05765,2.05789,2.05765,2.05789,235676.0
2006-01-25 16:39:00,2.05794,2.05794,2.05766,2.0579,6443583.0
2006-01-25 16:40:00,2.05792,2.05813,2.05792,2.05809,1610544.0
2006-01-25 16:41:00,2.05783,2.05824,2.05783,2.05824,3559381.0
2006-01-25 16:42:00,2.05829,2.05916,2.05829,2.05893,8485097.0
2006-01-25 16:43:00,2.05917,2.05917,2.05896,2.05909,14618296.0
2006-01-25 16:44:00,2.05892,2.05912,2.05873,2.05912,12979118.0
2006-01-25 16:45:00,2.05892,2.05903,2.0588,2.0588,5991168.0
2006-01-25 16:46:00,2.05845,2.05848,2.05823,2.05835,1975173.0
2006-01-25 16:47:00,2.05837,2.05837,2.05792,2.05814,3510018.0
2006-01-25 16:49:00,2.05831,2.05853,2.05788,2.0581,9784812.0
2006-01-25 16:50:00,2.05795,2.05795,2.05735,2.05758,3341182.0
2006-01-25 16:51:00,2.05749,2.05749,2.05627,2.05647,13226181.0
2006-01-25 16:52:00,2.05656,2.05689,2.05656,2.05689,2538836.0
2006-01-25 16:53:00,2.05686,2.05774,2.05686,2.05765,2865481.0
2006-01-25 16:54:00,2.05781,2.0579,2.05769,2.0579,1327724.0
2006-01-25 16:55:00,2.05793,2.05815,2.05776,2.05782,8047585.0
2006-01-25 16:56:00,2.05793,2.05793,2.05731,2.05731,987470.0
2006-01-25 16:57:00,2.05748,2.05791,2.05748,2.05774,3814773.0
2006-01-25 16:58:00,2.05764,2.05805,2.05753,2.05805,5256278.0
2006-01-25 16:59:00,2.05801,2.05801,2.05792,2.05792,40844.0
2006-01-25 17:00:00,2.05782,2.05824,2.05763,2.05763,19592092.0
2006-01-25 17:01:00,2.058,2.05833,2.058,2.05833,3166304.0
2006-01-25 17:02:00,2.05837,2.05837,2.05808,2.05821,14567004.0
2006-01-25 17:03:00,2.05839,2.05878,2.05823,2.05874,3705963.0
2006-01-25 17:04:00,2.05858,2.0587,2.05788,2.05788,4199709.0
2006-01-25 17:05:00,2.05769,2.05835,2.05769,2.05835,5567897.0
2006-01-25 17:06:00,2.05817,2.05886,2.05805,2.05886,16609814.0
2006-01-25 17:07:00,2.05884,2.059,2.05825,2.05825,3422118.0
2006-01-25 17:08:00,2.05839,2.05902,2.05839,2.05902,5302345.0
2006-01-25 17:09:00,2.05912,2.05912,2.05842,2.0585,3930612.0
2006-01-25 17:10:00,2.0584,2.05858,2.05835,2.05837,27909582.0
2006-01-25 17:11:00,2.05831,2.05883,2.05831,2.05883,3433210.0
2006-01-25 17:12:00,2.05886,2.05886,2.05812,2.05847,6754945.0
2006-01-25 17:13:00,2.05856,2.05856,2.05821,2.05846,4965373.0
2006-01-25 17:14:00,2.05828,2.0584,2.05795,2.05795,2581151.0
2006-01-25 17:15:00,2.05793,2.05812,2.05781,2.05812,1265756.0
2006-01-25 17:16:00,2.0582,2.0582,2.0569,2.0569,4953300.0
2006-01-25 17:17:00,2.05672,2.05702,2.05655,2.05663,4310315.0
2006-01-25 17:18:00,2.05667,2.05667,2.05611,2.05652,2518910.0
2006-01-25 17:19:00,2.05644,2.05644,2.05579,2.05594,7153153.0
2006-01-25 17:20:00,2.05592,2.05592,2.05495,2.05495,7643271.0
2006-01-25 17:21:00,2.05496,2.05523,2.05496,2.05523,8141555.0
2006-01-25 17:22:00,2.05543,2.05558,2.05533,2.05533,1800231.0
2006-01-25 17:23:00,2.0555,2.05564,2.05538,2.05538,26702563.0
2006-01-25 17:24:00,2.05564,2.05599,2.05564,2.05584,6695973.0
2006-01-25 17:25:00,2.05578,2.05581,2.05573,2.05573,2054387.0
2006-01-25 17:26:00,2.05592,2.05615,2.05562,2.05615,7445246.0
2006-01-25 17:27:00,2.05639,2.05717,2.05639,2.05706,3881583.0
2006-01-25 17:28:00,2.05702,2.0573,2.05701,2.05701,11252677.0
2006-01-25 17:29:00,2.05704,2.05704,2.05639,2.05639,561482.0
2006-01-25 17:30:00,2.05612,2.0563,2.05607,2.0562,5368566.0
2006-01-25 17:31:00,2.05621,2.05654,2.05621,2.05654,3256477.0
2006-01-25 17:32:00,2.05656,2.05692,2.05641,2.05678,2551953.0
2006-01-25 17:33:00,2.05662,2.05678,2.05643,2.05665,3790196.0
2006-01-25 17:34:00,2.05663,2.05663,2.05632,2.05635,7075030.0
2006-01-25 17:35:00,2.0563,2.05674,2.0563,2.05659,1773778.0
2006-01-25 17:36:00,2.05674,2.05685,2.0567,2.05672,4421031.0
2006-01-25 17:37:00,2.05668,2.05668,2.0563,2.0563,13040443.0
2006-01-25 17:38:00,2.05648,2.05688,2.05648,2.05688,4964104.0
2006-01-25 17:39:00,2.05687,2.05707,2.05656,2.05656,16890109.0
2006-01-25 17:40:00,2.05653,2.05653,2.05596,2.05617,2640651.0
2006-01-25 17:41:00,2.0563,2.05643,2.05598,2.05639,11219362.0
2006-01-25 17:42:00,2.05639,2.05639,2.05568,2.05597,5240975.0
2006-01-25 17:43:00,2.05562,2.05577,2.0555,2.05577,2571535.0
2006-01-25 17:44:00,2.05572,2.05591,2.05545,2.05545,8297321.0
2006-01-25 17:45:00,2.05528,2.05545,2.05528,2.05545,1912221.0
2006-01-25 17:46:00,2.05556,2.05666,2.05553,2.05666,4381579.0
2006-01-25 17:47:00,2.05668,2.05698,2.05654,2.0567,4130431.0
2006-01-25 17:48:00,2.05657,2.05661,2.05568,2.05568,15564951.0
2006-01-25 17:49:00,2.05575,2.05614,2.05561,2.05561,3287892.0
2006-01-25 17:50:00,2.05537,2.05537,2.05513,2.05513,14342337.0
2006-01-25 17:51:00,2.05514,2.05556,2.05514,2.05531,1737235.0
2006-01-25 17:52:00,2.05524,2.05559,2.05517,2.05517,1260381.0
2006-01-25 17:53:00,2.05486,2.05504,2.0545,2.0545,24925341.0
2006-01-25 17:54:00,2.05457,2.05457,2.05387,2.05434,17594642.0
2006-01-25 17:55:00,2.05424,2.05431,2.05409,2.05427,11084233.0
2006-01-25 17:56:00,2.05434,2.05478,2.05428,2.05478,4592094.0
2006-01-25 17:57:00,2.05486,2.05487,2.05468,2.05483,7045404.0
2006-01-25 17:58:00,2.0552,2.0552,2.05408,2.05463,11384560.0
2006-01-25 17:59:00,2.05469,2.05469,2.05393,2.05393,17004740.0
2006-01-25 18:00:00,2.05339,2.05397,2.05339,2.05391,1766795.0
2006-01-25 18:01:00,2.05452,2.05452,2.05381,2.05381,12546854.0
2006-01-25 18:02:00,2.05383,2.05383,2.05348,2.05348,2248937.0
2006-01-25 18:03:00,2.05342,2.05383,2.05341,2.05354,12762710.0
2006-01-25 18:04:00,2.05376,2.05454,2.05376,2.05447,2115350.0
2006-01-25 18:05:00,2.05428,2.05483,2.05428,2.05483,9045379.0
2006-01-25 18:06:00,2.05498,2.05498,2.05471,2.05476,11502441.0
2006-01-25 18:07:00,2.05482,2.05547,2.05482,2.05547,3039975.0
2006-01-25 18:08:00,2.05538,2.05619,2.05538,2.05619,1310508.0
2006-01-25 18:09:00,2.0563,2.05647,2.05595,2.05625,11016297.0
2006-01-25 18:10:00,2.0566,2.0566,2.05626,2.05626,11976974.0
2006-01-25 18:11:00,2.05614,2.05614,2.05554,2.05554,3760894.0
2006-01-25 18:12:00,2.05565,2.05589,2.05544,2.05589,10582119.0
2006-01-25 18:13:00,2.05576,2.05576,2.05535,2.05545,5409044.0
2006-01-25 18:14:00,2.05547,2.05547,2.05515,2.05547,1131285.0
2006-01-25 18:15:00,2.05533,2.05533,2.0549,2.0549,8728491.0
2006-01-25 18:16:00,2.05507,2.05507,2.05431,2.05431,4245650.0
2006-01-25 18:17:00,2.05421,2.05457,2.05421,2.05428,2890153.0
2006-01-25 18:18:00,2.05428,2.0549,2.05428,2.0549,5063209.0
2006-01-25 18:19:00,2.05488,2.05525,2.05488,2.05523,2956087.0
2006-01-25 18:20:00,2.05541,2.05541,2.05529,2.05529,4578519.0
2006-01-25 18:21:00,2.05523,2.05523,2.05434,2.05434,3800718.0
2006-01-25 18:22:00,2.0544,2.0544,2.05388,2.05388,2621067.0
2006-01-25 18:23:00,2.05401,2.05499,2.05401,2.05495,2372149.0
2006-01-25 18:24:00,2.05474,2.05502,2.05466,2.05493,9661682.0
2006-01-25 18:25:00,2.05454,2.05513,2.05454,2.05513,6977872.0
2006-01-25 18:26:00,2.05474,2.05536,2.05474,2.05536,13148804.0
2006-01-25 18:27:00,2.05509,2.05537,2.05509,2.05537,9902746.0
2006-01-25 18:28:00,2.05549,2.05559,2.05539,2.05539,8934344.0
2006-01-25 18:29:00,2.05557,2.0557,2.05549,2.05549,7198786.0
2006-01-25 18:30:00,2.05559,2.05559,2.05507,2.0553,14614046.0
2006-01-25 18:31:00,2.05525,2.05528,2.05507,2.05517,16711564.0
2006-01-25 18:32:00,2.05498,2.05502,2.05484,2.05502,4115108.0
2006-01-25 18:33:00,2.05489,2.05513,2.05486,2.05486,4604981.0
2006-01-25 18:34:00,2.05484,2.05537,2.05484,2.05514,4640916.0
2006-01-25 18:35:00,2.05514,2.05568,2.05514,2.05568,669052.0
2006-01-25 18:36:00,2.05589,2.05597,2.05565,2.05565,3087702.0
2006-01-25 18:37:00,2.05551,2.05552,2.05503,2.05503,4557272.0
2006-01-25 18:38:00,2.05513,2.05527,2.05464,2.05464,2659290.0
2006-01-25 18:39:00,2.05468,2.055,2.05468,2.055,6542668.0
2006-01-25 18:40:00,2.05523,2.05545,2.05513,2.05513,15147522.0
2006-01-25 18:41:00,2.05523,2.05523,2.05483,2.05487,2695870.0
2006-01-25 18:42:00,2.05529,2.05548,2.05529,2.0554,2627956.0
2006-01-25 18:43:00,2.05532,2.05546,2.05502,2.05512,2172052.0
2006-01-25 18:44:00,2.05533,2.05533,2.05514,2.05521,2104813.0
2006-01-25 18:45:00,2.05514,2.05542,2.05503,2.05503,5469428.0
2006-01-25 18:46:00,2.05503,2.05523,2.05499,2.05511,2713129.0
2006-01-25 18:47:00,2.05497,2.0553,2.05497,2.05528,4814144.0
2006-01-25 18:48:00,2.05508,2.05508,2.05477,2.05477,5188500.0
2006-01-25 18:49:00,2.05469,2.05473,2.05422,2.05422,4478696.0
2006-01-25 18:50:00,2.05434,2.05434,2.05396,2.05396,15690380.0
2006-01-25 18:51:00,2.05384,2.05384,2.05318,2.05381,5536088.0
2006-01-25 18:52:00,2.05363,2.05373,2.05329,2.05329,1781612.0
2006-01-25 18:53:00,2.05329,2.05329,2.05271,2.05271,17606678.0
2006-01-25 18:54:00,2.05277,2.05308,2.05277,2.05286,10307459.0
2006-01-25 18:55:00,2.05299,2.05299,2.05275,2.05298,1936004.0
2006-01-25 18:56:00,2.05264,2.05264,2.05186,2.05243,5661912.0
2006-01-25 18:57:00,2.05231,2.05231,2.05181,2.05181,628494.0
2006-01-25 18:58:00,2.05181,2.05181,2.0509,2.0509,1517810.0
2006-01-25 18:59:00,2.05115,2.05149,2.05115,2.05149,14681493.0
2006-01-25 19:00:00,2.05168,2.05227,2.05153,2.05227,13804231.0
2006-01-25 19:01:00,2.05217,2.05318,2.05217,2.05318,3297438.0
2006-01-25 19:02:00,2.05348,2.05357,2.05343,2.05343,2049458.0
2006-01-25 19:03:00,2.05348,2.0537,2.05317,2.0537,8167695.0
2006-01-25 19:04:00,2.0536,2.05376,2.05319,2.0534,638820.0
2006-01-25 19:05:00,2.05364,2.05368,2.05334,2.05334,4235009.0
2006-01-25 19:06:00,2.05342,2.05369,2.05342,2.05345,6287033.0
2006-01-25 19:07:00,2.05348,2.05378,2.05348,2.05378,2156391.0
2006-01-25 19:08:00,2.05394,2.05438,2.05394,2.05438,2881065.0
2006-01-25 19:09:00,2.05416,2.05422,2.05407,2.05407,7584540.0
2006-01-25 19:10:00,2.054,2.0542,2.05397,2.05403,12541520.0
2006-01-25 19:11:00,2.05404,2.05421,2.05373,2.05421,5381268.0
2006-01-25 19:12:00,2.05418,2.05428,2.05418,2.05428,3226200.0
2006-01-25 19:13:00,2.0545,2.05551,2.0545,2.05523,4795972.0
2006-01-25 19:14:00,2.0558,2.05625,2.0558,2.05625,4925340.0
2006-01-25 19:15:00,2.05625,2.05625,2.056,2.056,1610835.0
2006-01-25 19:16:00,2.05556,2.05556,2.05541,2.05551,1932587.0
2006-01-25 19:17:00,2.05559,2.05559,2.05501,2.05501,4440604.0
2006-01-25 19:18:00,2.05485,2.05533,2.05485,2.05533,108292.0
2006-01-25 19:19:00,2.05502,2.05514,2.05481,2.05481,5233633.0
2006-01-25 19:20:00,2.05503,2.05535,2.05503,2.05535,6770109.0
2006-01-25 19:21:00,2.05514,2.05514,2.05482,2.05497,13509394.0
2006-01-25 19:22:00,2.05482,2.05538,2.05482,2.05523,9183912.0
2006-01-25 19:23:00,2.05485,2.05538,2.05485,2.05527,21828972.0
2006-01-25 19:24:00,2.05505,2.05515,2.05485,2.05485,5579322.0
2006-01-25 19:25:00,2.05497,2.05507,2.05474,2.05474,3320541.0
2006-01-25 19:26:00,2.05463,2.05508,2.05463,2.05505,5423113.0
2006-01-25 19:27:00,2.05528,2.05528,2.05469,2.05509,2408606.0
2006-01-25 19:28:00,2.05482,2.05482,2.05446,2.05446,10783827.0
2006-01-25 19:29:00,2.05445,2.05445,2.05426,2.05436,7249553.0
2006-01-25 19:30:00,2.05419,2.0546,2.05403,2.0546,2415291.0
2006-01-25 19:31:00,2.05468,2.05468,2.05453,2.05453,18038.0
2006-01-25 19:32:00,2.05456,2.05474,2.05446,2.05447,3001601.0
2006-01-25 19:33:00,2.05427,2.05461,2.05427,2.05461,3164762.0
2006-01-25 19:34:00,2.05454,2.05484,2.05454,2.0547,9308850.0
2006-01-25 19:35:00,2.05472,2.05505,2.05472,2.05478,20293461.0
2006-01-25 19:36:00,2.05466,2.05497,2.05466,2.05472,6250679.0
2006-01-25 19:37:00,2.05462,2.05482,2.05462,2.05482,5230182.0
2006-01-25 19:38:00,2.05469,2.05476,2.05469,2.05475,6253373.0
2006-01-25 19:39:00,2.05468,2.05468,2.05442,2.05442,3033267.0
2006-01-25 19:41:00,2.0544,2.05446,2.0543,2.05443,2177833.0
2006-01-25 19:42:00,2.05444,2.05463,2.05444,2.05456,1631486.0
2006-01-25 19:43:00,2.05466,2.05478,2.05408,2.05408,3208534.0
2006-01-25 19:44:00,2.05442,2.05442,2.05374,2.05374,5634285.0
2006-01-25 19:45:00,2.05374,2.05374,2.05348,2.05348,72643.0
2006-01-25 19:46:00,2.05346,2.05361,2.05346,2.05361,3354940.0
2006-01-25 19:47:00,2.05331,2.05352,2.05323,2.05323,3810504.0
2006-01-25 19:48:00,2.05279,2.0535,2.05279,2.05326,6360044.0
2006-01-25 19:49:00,2.05355,2.05355,2.05337,2.05337,9852324.0
2006-01-25 19:50:00,2.05335,2.0537,2.05315,2.05315,2887110.0
2006-01-25 19:51:00,2.05339,2.05354,2.05339,2.05344,3556688.0
2006-01-25 19:52:00,2.05347,2.05364,2.05342,2.05364,35503825.0
2006-01-25 19:53:00,2.05346,2.05369,2.05346,2.05357,1788073.0
2006-01-25 19:54:00,2.05355,2.0537,2.05334,2.05334,18559432.0
2006-01-25 19:56:00,2.05322,2.05349,2.05322,2.05349,6178565.0
2006-01-25 19:58:00,2.05349,2.05362,2.05332,2.05332,2710306.0
2006-01-25 19:59:00,2.05346,2.05378,2.05346,2.05378,1040311.0
2006-01-25 20:00:00,2.05362,2.05386,2.05361,2.05386,6042788.0
2006-01-25 20:01:00,2.0538,2.054,2.0538,2.05392,1328579.0
2006-01-25 20:04:00,2.05394,2.05394,2.0538,2.0538,6880620.0
2006-01-25 20:05:00,2.05369,2.05394,2.05369,2.05388,2249425.0
2006-01-25 20:07:00,2.0538,2.05437,2.0538,2.05437,4819012.0
2006-01-25 20:08:00,2.05436,2.05503,2.05436,2.05476,20300305.0
2006-01-25 20:09:00,2.05492,2.05492,2.05474,2.05474,1663755.0
2006-01-25 20:10:00,2.05504,2.0557,2.05504,2.0557,1804423.0
2006-01-25 20:11:00,2.05573,2.05573,2.05513,2.05551,5445881.0
2006-01-25 20:12:00,2.05556,2.05556,2.05507,2.05507,1539557.0
2006-01-25 20:13:00,2.05517,2.05517,2.05479,2.05479,2191968.0
2006-01-25 20:14:00,2.05481,2.05502,2.05464,2.05481,2580225.0
2006-01-25 20:15:00,2.05483,2.0551,2.05479,2.05479,2405271.0
2006-01-25 20:16:00,2.05484,2.05493,2.05477,2.05493,2985783.0
2006-01-25 20:17:00,2.05493,2.05493,2.05463,2.05463,1184577.0
2006-01-25 20:19:00,2.0548,2.0548,2.05422,2.05479,8988062.0
2006-01-25 20:20:00,2.05482,2.05482,2.05447,2.05452,1096274.0
2006-01-25 20:22:00,2.05468,2.05468,2.05391,2.05391,7261206.0
2006-01-25 20:23:00,2.05372,2.05389,2.05369,2.05389,5081788.0
2006-01-25 20:24:00,2.05372,2.05399,2.05371,2.05399,1811689.0
2006-01-25 20:25:00,2.05398,2.05437,2.05383,2.05437,2126022.0
2006-01-25 20:26:00,2.05433,2.05433,2.0541,2.0541,10538612.0
2006-01-25 20:27:00,2.05441,2.05485,2.05441,2.05456,669119.0
2006-01-25 20:28:00,2.05465,2.05482,2.05465,2.05478,3349164.0
2006-01-25 20:29:00,2.05483,2.05483,2.05431,2.05466,7557986.0
2006-01-25 20:30:00,2.05462,2.05462,2.0536,2.0536,23945886.0
2006-01-25 20:31:00,2.05363,2.05381,2.05355,2.05381,9541510.0
2006-01-25 20:32:00,2.05405,2.05406,2.0536,2.0539,23489860.0
2006-01-25 20:33:00,2.05414,2.05433,2.05406,2.05428,5822874.0
2006-01-25 20:34:00,2.05451,2.05451,2.05427,2.05427,2484153.0
2006-01-25 20:35:00,2.05432,2.05442,2.05432,2.05442,17297221.0
2006-01-25 20:38:00,2.05446,2.05478,2.05446,2.05478,2556959.0
2006-01-25 20:39:00,2.05503,2.05504,2.0548,2.05504,2832548.0
2006-01-25 20:42:00,2.05502,2.0552,2.05502,2.0552,2304036.0
2006-01-25 20:43:00,2.05515,2.0553,2.0551,2.0551,1317864.0
2006-01-25 20:44:00,2.05489,2.05511,2.05486,2.05487,2503454.0
2006-01-25 20:45:00,2.05499,2.05513,2.05455,2.05484,3472605.0
2006-01-25 20:47:00,2.05497,2.05497,2.05467,2.05467,5665382.0
2006-01-25 20:48:00,2.05474,2.05474,2.05439,2.05439,5694081.0
2006-01-25 20:49:00,2.0544,2.0544,2.05428,2.05431,9883545.0
2006-01-25 20:50:00,2.05417,2.05458,2.05417,2.05458,1191202.0
2006-01-25 20:51:00,2.05457,2.05457,2.05448,2.05448,2998746.0
2006-01-25 20:52:00,2.05448,2.05459,2.05448,2.05459,2619283.0
2006-01-25 20:53:00,2.05448,2.05462,2.05419,2.05419,1533675.0
2006-01-25 20:55:00,2.05426,2.05426,2.054,2.054,1870684.0
2006-01-25 20:56:00,2.05417,2.05442,2.05417,2.05418,3630248.0
2006-01-25 20:57:00,2.05402,2.05418,2.05402,2.05418,1195985.0
2006-01-25 20:58:00,2.05419,2.05419,2.05389,2.05389,1412255.0
2006-01-25 20:59:00,2.05392,2.05403,2.05392,2.05403,2183087.0
2006-01-25 21:04:00,2.05402,2.05402,2.05345,2.05367,1766807.0
2006-01-25 21:05:00,2.05363,2.0539,2.05346,2.05387,5704792.0
2006-01-25 21:06:00,2.05399,2.05491,2.0539,2.05491,1934303.0
2006-01-25 21:07:00,2.05515,2.05538,2.05515,2.05525,4136261.0
2006-01-25 21:08:00,2.05552,2.05572,2.05552,2.05571,14239996.0
2006-01-25 21:09:00,2.05559,2.05559,2.05473,2.05496,6452424.0
2006-01-25 21:10:00,2.05501,2.05501,2.05449,2.05472,6905329.0
2006-01-25 21:11:00,2.05469,2.05469,2.05434,2.05437,3526462.0
2006-01-25 21:13:00,2.05456,2.05456,2.0539,2.0539,12610469.0
2006-01-25 21:14:00,2.05379,2.05431,2.05379,2.05412,1163699.0
2006-01-25 21:15:00,2.0544,2.05466,2.0544,2.05466,8826604.0
2006-01-25 21:16:00,2.05453,2.05453,2.05427,2.05427,15167925.0
2006-01-25 21:18:00,2.05439,2.05477,2.05439,2.05475,2605740.0
2006-01-25 21:19:00,2.05464,2.05464,2.05445,2.05445,2185385.0
2006-01-25 21:20:00,2.05434,2.05434,2.05432,2.05433,1407169.0
2006-01-25 21:21:00,2.05431,2.05431,2.05424,2.05424,1241143.0
2006-01-25 21:22:00,2.05418,2.05418,2.05364,2.05372,1444998.0
2006-01-25 21:23:00,2.05328,2.05358,2.05253,2.05253,5653773.0
2006-01-25 21:24:00,2.05266,2.05279,2.05258,2.05279,4403795.0
2006-01-25 21:25:00,2.05245,2.05342,2.05245,2.05342,2122087.0
2006-01-25 21:26:00,2.05366,2.05369,2.05343,2.05369,1659700.0
2006-01-25 21:27:00,2.05366,2.05366,2.05289,2.05299,13112413.0
2006-01-25 21:28:00,2.05315,2.05329,2.05278,2.0531,5133934.0
2006-01-25 21:29:00,2.05326,2.05326,2.05294,2.05311,19817255.0
2006-01-25 21:30:00,2.05313,2.05313,2.05289,2.05289,2422915.0
2006-01-25 21:31:00,2.05272,2.05309,2.05272,2.05299,4117745.0
2006-01-25 21:32:00,2.05307,2.05307,2.05268,2.05307,5969729.0
2006-01-25 21:34:00,2.05294,2.05348,2.05294,2.05348,1368983.0
2006-01-25 21:35:00,2.05349,2.05349,2.05285,2.05285,774647.0
2006-01-25 21:36:00,2.05281,2.05326,2.05281,2.05326,13438209.0
2006-01-25 21:37:00,2.05322,2.05371,2.05322,2.05371,3445258.0
2006-01-25 21:38:00,2.05354,2.05354,2.0534,2.05341,3156022.0
2006-01-25 21:39:00,2.05343,2.05357,2.05341,2.05357,1312894.0
2006-01-25 21:40:00,2.05357,2.05357,2.0534,2.05355,4597501.0
2006-01-25 21:42:00,2.05302,2.05348,2.05296,2.05318,2876611.0
2006-01-25 21:43:00,2.05301,2.05301,2.05274,2.05274,16978266.0
2006-01-25 21:44:00,2.0526,2.0526,2.05187,2.052,11929624.0
2006-01-25 21:45:00,2.05177,2.05188,2.05154,2.05188,8368081.0
2006-01-25 21:46:00,2.05202,2.05224,2.05202,2.05224,88987.0
2006-01-25 21:47:00,2.05237,2.05299,2.05237,2.05299,4533825.0
2006-01-25 21:48:00,2.0533,2.05351,2.0533,2.05351,2854182.0
2006-01-25 21:49:00,2.05339,2.05345,2.0533,2.05335,594439.0
2006-01-25 21:50:00,2.05331,2.05331,2.05284,2.05284,3976675.0
2006-01-25 21:51:00,2.05262,2.05315,2.05262,2.05315,679317.0
2006-01-25 21:52:00,2.05317,2.05317,2.05299,2.05299,2452578.0
2006-01-25 21:53:00,2.05312,2.05331,2.05308,2.05323,2674986.0
2006-01-25 21:54:00,2.05329,2.05352,2.05329,2.05352,1968926.0
2006-01-25 21:55:00,2.05351,2.05418,2.05351,2.05418,10822618.0
2006-01-25 21:56:00,2.0541,2.0541,2.05365,2.05372,2299738.0
2006-01-25 21:57:00,2.05374,2.05374,2.05344,2.05344,1237849.0
2006-01-25 21:58:00,2.05345,2.05345,2.05313,2.05313,1317607.0
2006-01-25 21:59:00,2.05304,2.05325,2.05281,2.05325,1630982.0
2006-01-25 22:00:00,2.05369,2.05395,2.05351,2.05374,10012709.0
2006-01-25 22:01:00,2.05377,2.05377,2.05349,2.05359,3951680.0
2006-01-25 22:02:00,2.05351,2.05383,2.05348,2.05348,1985267.0
2006-01-25 22:03:00,2.05338,2.0534,2.05326,2.0534,2138916.0
2006-01-25 22:04:00,2.05343,2.05356,2.05343,2.05344,4106348.0
2006-01-25 22:07:00,2.0537,2.05394,2.05369,2.05378,2371527.0
2006-01-25 22:08:00,2.05364,2.05392,2.05346,2.05346,1478202.0
2006-01-25 22:09:00,2.05349,2.05349,2.05338,2.05338,1788183.0
2006-01-25 22:10:00,2.05318,2.05318,2.05316,2.05316,3653696.0
2006-01-25 22:11:00,2.05315,2.05316,2.05266,2.05295,32585393.0
2006-01-25 22:13:00,2.05309,2.05356,2.05309,2.05356,6402167.0
2006-01-25 22:14:00,2.05384,2.05495,2.05384,2.05448,6146216.0
2006-01-25 22:15:00,2.05445,2.05445,2.05389,2.05389,527689.0
2006-01-25 22:16:00,2.05431,2.05442,2.0541,2.0541,1409533.0
2006-01-25 22:17:00,2.054,2.0543,2.05393,2.05393,6749634.0
2006-01-25 22:18:00,2.0537,2.05378,2.05342,2.05378,11235813.0
2006-01-25 22:19:00,2.05354,2.05402,2.05354,2.05389,2464096.0
2006-01-25 22:20:00,2.05431,2.05431,2.05374,2.05383,5217058.0
2006-01-25 22:21:00,2.05392,2.05412,2.05392,2.05412,125445.0
2006-01-25 22:22:00,2.05424,2.05424,2.05377,2.05377,1378692.0
2006-01-25 22:23:00,2.05388,2.05388,2.05374,2.05382,4036398.0
2006-01-25 22:24:00,2.05376,2.05432,2.05376,2.05431,3732522.0
2006-01-25 22:25:00,2.05434,2.05484,2.05434,2.05484,4534719.0
2006-01-25 22:26:00,2.05457,2.05461,2.05432,2.05434,12445150.0
2006-01-25 22:27:00,2.0543,2.05467,2.0543,2.05459,17610769.0
2006-01-25 22:28:00,2.05463,2.05463,2.05444,2.0545,3622700.0
2006-01-25 22:29:00,2.05448,2.05484,2.05437,2.05484,779877.0
2006-01-25 22:30:00,2.05469,2.05469,2.05445,2.05445,16493197.0
2006-01-25 22:31:00,2.05449,2.05462,2.05425,2.05462,3062876.0
2006-01-25 22:32:00,2.05421,2.05444,2.05421,2.05424,6389203.0
2006-01-25 22:33:00,2.05427,2.05454,2.05427,2.05454,2227300.0
2006-01-25 22:34:00,2.05465,2.05482,2.05408,2.05482,7929546.0
2006-01-25 22:35:00,2.05493,2.05493,2.05449,2.05453,4931443.0
2006-01-25 22:36:00,2.05459,2.05459,2.05445,2.05447,13320454.0
2006-01-25 22:37:00,2.05451,2.0546,2.05451,2.05454,676390.0
2006-01-25 22:38:00,2.05477,2.05477,2.05435,2.05435,143074.0
2006-01-25 22:39:00,2.05408,2.05408,2.05366,2.05366,5582572.0
2006-01-25 22:40:00,2.05393,2.05408,2.05393,2.05408,4462233.0
2006-01-25 22:41:00,2.05399,2.05411,2.05382,2.05395,1757635.0
2006-01-25 22:42:00,2.05401,2.05401,2.05391,2.05391,5468680.0
2006-01-25 22:43:00,2.05402,2.0542,2.05391,2.05391,21264648.0
2006-01-25 22:44:00,2.054,2.05409,2.05379,2.05379,2057317.0
2006-01-25 22:45:00,2.05371,2.05386,2.05371,2.05381,2923669.0
2006-01-25 22:47:00,2.05377,2.05401,2.05377,2.054,1797025.0
2006-01-25 22:48:00,2.05401,2.05401,2.0534,2.0535,1849848.0
2006-01-25 22:49:00,2.05332,2.05332,2.05296,2.05296,10244401.0
2006-01-25 22:50:00,2.05284,2.05337,2.05284,2.05337,4983253.0
2006-01-25 22:51:00,2.05355,2.05355,2.05319,2.05319,18541745.0
2006-01-25 22:52:00,2.05343,2.05346,2.05327,2.05346,5139104.0
2006-01-25 22:53:00,2.05341,2.05359,2.05341,2.05359,3375624.0
2006-01-25 22:54:00,2.05358,2.05368,2.05341,2.05366,14657680.0
2006-01-25 22:55:00,2.0536,2.0536,2.05301,2.05301,5511780.0
2006-01-25 22:56:00,2.0534,2.05352,2.0534,2.05348,2121306.0
2006-01-25 22:57:00,2.05342,2.05342,2.05283,2.05283,844399.0
2006-01-25 22:58:00,2.05325,2.05359,2.05325,2.05359,15791228.0
2006-01-25 22:59:00,2.05348,2.05357,2.05348,2.05357,1897742.0
2006-01-25 23:00:00,2.05365,2.05416,2.05365,2.05367,7496020.0
2006-01-25 23:01:00,2.05351,2.05351,2.05311,2.0533,2303417.0
2006-01-25 23:02:00,2.05329,2.05373,2.05328,2.05354,10231576.0
2006-01-25 23:03:00,2.05357,2.05357,2.05329,2.05329,3523846.0
2006-01-25 23:04:00,2.05319,2.05319,2.05301,2.05309,12156539.0
2006-01-25 23:05:00,2.05284,2.05284,2.05248,2.05248,1851900.0
2006-01-25 23:06:00,2.05252,2.05252,2.05192,2.05192,2674863.0
2006-01-25 23:07:00,2.05158,2.05159,2.05158,2.05159,9171655.0
2006-01-25 23:08:00,2.05159,2.05159,2.0511,2.05124,22964886.0
2006-01-25 23:09:00,2.05152,2.05152,2.05129,2.0513,3409780.0
2006-01-25 23:10:00,2.05126,2.05126,2.05078,2.05078,2602820.0
2006-01-25 23:11:00,2.05085,2.05098,2.0506,2.05083,21665975.0
2006-01-25 23:12:00,2.05084,2.05116,2.05075,2.05091,3016770.0
2006-01-25 23:13:00,2.05038,2.05059,2.05038,2.05059,1493500.0
2006-01-25 23:14:00,2.05065,2.05106,2.05065,2.05098,16692298.0
2006-01-25 23:15:00,2.05105,2.05156,2.05094,2.05094,10565079.0
2006-01-25 23:16:00,2.05123,2.05124,2.05098,2.05103,5675519.0
2006-01-25 23:17:00,2.05071,2.05124,2.05071,2.05124,760672.0
2006-01-25 23:18:00,2.05113,2.05138,2.05113,2.05113,2022296.0
2006-01-25 23:19:00,2.05126,2.05144,2.05114,2.05114,2330180.0
2006-01-25 23:20:00,2.05106,2.05114,2.05097,2.0511,2614464.0
2006-01-25 23:21:00,2.05109,2.05125,2.05109,2.05124,10896068.0
2006-01-25 23:23:00,2.05148,2.05151,2.05124,2.05151,20202442.0
2006-01-25 23:24:00,2.05171,2.05183,2.05138,2.05174,1852625.0
2006-01-25 23:26:00,2.0517,2.05176,2.05147,2.05151,1019307.0
2006-01-25 23:27:00,2.05145,2.05156,2.05119,2.05119,1646834.0
2006-01-25 23:28:00,2.05135,2.05135,2.05115,2.05125,298233.0
2006-01-25 23:29:00,2.05118,2.0513,2.05105,2.0513,10449776.0
2006-01-25 23:30:00,2.05117,2.05125,2.05085,2.05085,4497231.0
2006-01-25 23:31:00,2.05127,2.05145,2.05127,2.05145,1432809.0
2006-01-25 23:34:00,2.05145,2.05145,2.05121,2.05121,239109.0
2006-01-25 23:36:00,2.05109,2.05109,2.0509,2.0509,139654.0
2006-01-25 23:37:00,2.05085,2.05086,2.05052,2.05052,7216166.0
2006-01-25 23:38:00,2.05029,2.05029,2.04929,2.04929,4009888.0
2006-01-25 23:39:00,2.0495,2.04975,2.04948,2.04948,2250007.0
2006-01-25 23:40:00,2.04939,2.04939,2.04889,2.04907,692452.0
2006-01-25 23:41:00,2.04897,2.04927,2.04897,2.04927,1428526.0
2006-01-25 23:42:00,2.04925,2.04966,2.04915,2.04966,15911866.0
2006-01-25 23:43:00,2.04946,2.04955,2.04929,2.04955,1102880.0
2006-01-25 23:44:00,2.0496,2.0496,2.04931,2.04937,1587302.0
2006-01-25 23:45:00,2.04946,2.04994,2.04946,2.04994,18534063.0
2006-01-25 23:47:00,2.04987,2.05023,2.04984,2.04988,3194294.0
2006-01-25 23:48:00,2.05001,2.05018,2.04992,2.05009,20800230.0
2006-01-25 23:50:00,2.05022,2.05031,2.04997,2.05008,3948513.0
2006-01-25 23:51:00,2.0501,2.05011,2.05001,2.05001,20659421.0
2006-01-25 23:52:00,2.04988,2.05014,2.04988,2.04999,12302165.0
2006-01-25 23:53:00,2.04989,2.05007,2.04989,2.05007,1851303.0
2006-01-25 23:54:00,2.05004,2.05028,2.04981,2.05028,8317663.0
2006-01-25 23:55:00,2.05051,2.0508,2.05051,2.0508,14271526.0
2006-01-25 23:56:00,2.05053,2.05179,2.05053,2.05179,19497229.0
2006-01-25 23:57:00,2.05165,2.05165,2.05148,2.05148,1480829.0
2006-01-25 23:58:00,2.05145,2.05146,2.05084,2.05105,9593309.0
2006-01-26 00:27:00,2.05136,2.05147,2.05078,2.05078,4420818.0
2006-01-26 00:33:00,2.05137,2.05208,2.05137,2.05208,811309.0
2006-01-26 00:34:00,2.0518,2.05208,2.0518,2.052,1916376.0
2006-01-26 00:35:00,2.05198,2.05199,2.05183,2.05183,2515566.0
2006-01-26 00:36:00,2.05183,2.05223,2.05183,2.05223,6251333.0
2006-01-26 00:37:00,2.05218,2.05233,2.05218,2.05232,596075.0
2006-01-26 00:40:00,2.05232,2.05246,2.05232,2.05246,642024.0
2006-01-26 00:46:00,2.05211,2.05211,2.05204,2.05204,1391244.0
2006-01-26 00:48:00,2.05214,2.05234,2.05214,2.05234,10250350.0
2006-01-26 00:49:00,2.05243,2.05243,2.05228,2.05228,967792.0
2006-01-26 00:56:00,2.05242,2.05253,2.05241,2.05253,1600538.0
2006-01-26 00:57:00,2.05253,2.05272,2.05253,2.05272,19290708.0
2006-01-26 00:59:00,2.05226,2.05227,2.05207,2.05227,3441040.0
2006-01-26 01:00:00,2.05247,2.05256,2.05204,2.05256,3257737.0
2006-01-26 01:01:00,2.05227,2.0525,2.05227,2.0525,6080185.0
2006-01-26 01:02:00,2.0525,2.05288,2.05245,2.05245,1169065.0
2006-01-26 01:03:00,2.05282,2.05284,2.05276,2.05276,8159334.0
2006-01-26 01:04:00,2.05276,2.05276,2.05262,2.05265,4935671.0
2006-01-26 01:05:00,2.05268,2.05283,2.05266,2.05266,2285738.0
2006-01-26 01:06:00,2.05267,2.05269,2.05238,2.05265,2619846.0
2006-01-26 01:07:00,2.05247,2.05247,2.05204,2.05206,5262351.0
2006-01-26 01:08:00,2.05208,2.05208,2.05191,2.05191,224987.0
2006-01-26 01:09:00,2.05188,2.05209,2.05188,2.05209,4420093.0
2006-01-26 01:10:00,2.05196,2.05223,2.05196,2.052,1051492.0
2006-01-26 01:11:00,2.05221,2.05221,2.05164,2.05181,4312569.0
2006-01-26 01:12:00,2.05217,2.05247,2.05217,2.05238,7668359.0
2006-01-26 01:14:00,2.05245,2.05245,2.05227,2.05232,11484158.0
2006-01-26 01:15:00,2.05239,2.05245,2.05203,2.05203,21145376.0
2006-01-26 01:16:00,2.05258,2.05271,2.05238,2.05258,2082418.0
2006-01-26 01:18:00,2.05255,2.05267,2.05249,2.05259,1060820.0
2006-01-26 01:19:00,2.05245,2.05325,2.05245,2.05283,1825843.0
2006-01-26 01:20:00,2.05275,2.05275,2.05244,2.05244,93907.0
2006-01-26 01:21:00,2.05254,2.05272,2.05222,2.05257,4812989.0
2006-01-26 01:22:00,2.05258,2.05272,2.05242,2.05272,2003927.0
2006-01-26 01:24:00,2.05264,2.05273,2.05258,2.05263,3392405.0
2006-01-26 01:25:00,2.05264,2.05264,2.05228,2.05228,5270138.0
2006-01-26 01:26:00,2.05225,2.05225,2.05223,2.05223,11169837.0
2006-01-26 01:27:00,2.05214,2.05244,2.05214,2.05244,3091565.0
2006-01-26 01:29:00,2.05246,2.05257,2.05246,2.05257,4852265.0
2006-01-26 01:30:00,2.05254,2.05254,2.05213,2.05213,11215099.0
2006-01-26 01:31:00,2.05183,2.05251,2.05183,2.05251,1401856.0
2006-01-26 01:32:00,2.05255,2.0527,2.05249,2.05249,124013.0
2006-01-26 01:33:00,2.05259,2.05259,2.05216,2.05226,7618147.0
2006-01-26 01:34:00,2.05236,2.05237,2.05225,2.05235,3087154.0
2006-01-26 01:35:00,2.05236,2.05236,2.05184,2.05216,3250814.0
2006-01-26 01:36:00,2.05204,2.05223,2.05204,2.05223,1306615.0
2006-01-26 01:39:00,2.05225,2.05244,2.05212,2.05212,6246009.0
2006-01-26 01:41:00,2.05228,2.05259,2.05228,2.05259,1227101.0
2006-01-26 01:42:00,2.05255,2.05255,2.05206,2.0523,1790622.0
2006-01-26 01:44:00,2.05242,2.05248,2.05242,2.05248,72400.0
2006-01-26 01:46:00,2.05261,2.05317,2.05261,2.05317,1373068.0
2006-01-26 01:47:00,2.05304,2.05304,2.05291,2.05291,2624890.0
2006-01-26 01:48:00,2.0529,2.05325,2.0529,2.05313,1468960.0
2006-01-26 01:51:00,2.05313,2.05314,2.05302,2.05302,1015079.0
2006-01-26 01:52:00,2.05312,2.05312,2.0529,2.0529,62249.0
2006-01-26 01:56:00,2.05282,2.05298,2.05279,2.05287,2879864.0
2006-01-26 01:57:00,2.05273,2.05293,2.05273,2.05293,8268450.0
2006-01-26 01:58:00,2.05305,2.05312,2.05298,2.05302,2072952.0
2006-01-26 01:59:00,2.05285,2.05296,2.0527,2.05296,15412742.0
2006-01-26 02:00:00,2.05308,2.05328,2.05308,2.05328,4161359.0
2006-01-26 02:01:00,2.05314,2.05314,2.05293,2.05299,6539318.0
2006-01-26 02:02:00,2.05299,2.05302,2.05285,2.05302,2708235.0
2006-01-26 02:03:00,2.05316,2.05316,2.05291,2.05299,8835189.0
2006-01-26 02:04:00,2.05314,2.05335,2.05314,2.05335,11877450.0
2006-01-26 02:06:00,2.05334,2.05363,2.05334,2.05335,1951694.0
2006-01-26 02:08:00,2.05348,2.0537,2.05348,2.0537,134717.0
2006-01-26 02:09:00,2.05376,2.05376,2.05359,2.0537,16586699.0
2006-01-26 02:10:00,2.05373,2.05421,2.05373,2.05393,2485458.0
2006-01-26 02:16:00,2.05416,2.05458,2.05416,2.05458,2300068.0
2006-01-26 02:17:00,2.05457,2.05457,2.05406,2.05453,2279476.0
2006-01-26 02:18:00,2.05446,2.0546,2.05438,2.0546,5110734.0
2006-01-26 02:19:00,2.05431,2.05457,2.05422,2.05457,14731757.0
2006-01-26 02:20:00,2.05444,2.05457,2.05444,2.05457,11770439.0
2006-01-26 02:22:00,2.05457,2.05459,2.05445,2.05457,7072035.0
2006-01-26 02:23:00,2.05455,2.05455,2.05425,2.05425,293459.0
2006-01-26 02:24:00,2.05437,2.05485,2.05426,2.05476,1712491.0
2006-01-26 02:25:00,2.05482,2.05494,2.05435,2.05435,9512630.0
2006-01-26 02:26:00,2.05437,2.05437,2.05392,2.05429,3829920.0
2006-01-26 02:27:00,2.05419,2.05432,2.05413,2.05413,6798550.0
2006-01-26 02:28:00,2.05409,2.05458,2.05409,2.05458,14217798.0
2006-01-26 02:29:00,2.0547,2.05493,2.05469,2.05493,864874.0
2006-01-26 02:34:00,2.05473,2.05497,2.05469,2.05497,4343657.0
2006-01-26 02:35:00,2.05496,2.05496,2.05475,2.05479,11159310.0
2006-01-26 02:36:00,2.05475,2.05494,2.05474,2.05494,4005805.0
2006-01-26 02:37:00,2.05505,2.05505,2.05463,2.05473,3241705.0
2006-01-26 02:38:00,2.05472,2.05482,2.05436,2.05482,1987946.0
2006-01-26 02:41:00,2.05486,2.05486,2.05462,2.05482,4778856.0
2006-01-26 02:44:00,2.05441,2.05503,2.05441,2.05465,2079114.0
2006-01-26 02:46:00,2.05468,2.05484,2.05468,2.05484,3711675.0
2006-01-26 02:49:00,2.05473,2.05485,2.05458,2.05458,1492670.0
2006-01-26 02:50:00,2.05494,2.05494,2.05462,2.05462,3679570.0
2006-01-26 02:54:00,2.05462,2.05474,2.05428,2.05428,2682380.0
2006-01-26 02:55:00,2.05431,2.0546,2.05431,2.0546,6006935.0
2006-01-26 02:56:00,2.0546,2.0546,2.05434,2.05443,2033838.0
2006-01-26 02:57:00,2.05424,2.05464,2.05416,2.05416,549505.0
2006-01-26 02:58:00,2.05428,2.05428,2.05399,2.05399,1092603.0
2006-01-26 02:59:00,2.05406,2.05419,2.05361,2.05419,3343706.0
2006-01-26 03:01:00,2.05425,2.05435,2.05425,2.05435,15862406.0
2006-01-26 03:02:00,2.05445,2.05458,2.05445,2.05449,8775708.0
2006-01-26 03:03:00,2.05449,2.05449,2.05429,2.05449,3201225.0
2006-01-26 03:04:00,2.05434,2.05434,2.05423,2.05423,7813319.0
2006-01-26 03:05:00,2.05421,2.05437,2.05385,2.05437,4779203.0
2006-01-26 03:06:00,2.05422,2.05429,2.05416,2.05416,1272535.0
2006-01-26 03:07:00,2.05426,2.05437,2.05418,2.05437,1196771.0
2006-01-26 03:08:00,2.05431,2.05447,2.05431,2.05447,9689609.0
2006-01-26 03:11:00,2.05447,2.05449,2.05432,2.05432,6044867.0
2006-01-26 03:12:00,2.05422,2.0545,2.05422,2.05435,6895847.0
2006-01-26 03:16:00,2.05434,2.05443,2.05402,2.05442,3576986.0
2006-01-26 03:17:00,2.05445,2.05457,2.05445,2.05457,1175358.0
2006-01-26 03:18:00,2.05463,2.05463,2.0544,2.05448,11524229.0
2006-01-26 03:20:00,2.05446,2.05456,2.05446,2.05449,3041832.0
2006-01-26 03:21:00,2.05437,2.05455,2.05437,2.05455,2579580.0
2006-01-26 03:24:00,2.05455,2.05461,2.05441,2.05441,4184638.0
2006-01-26 03:25:00,2.05454,2.05461,2.05423,2.05423,16366609.0
2006-01-26 03:27:00,2.05381,2.05441,2.05381,2.05441,3582413.0
2006-01-26 03:29:00,2.0544,2.05451,2.0544,2.05441,20683516.0
2006-01-26 03:30:00,2.05443,2.05455,2.05441,2.05441,2267194.0
2006-01-26 03:31:00,2.05449,2.05466,2.0544,2.05449,5911858.0
2006-01-26 03:32:00,2.05446,2.05473,2.05441,2.05441,10708319.0
2006-01-26 03:33:00,2.05461,2.05498,2.05461,2.05486,19171130.0
2006-01-26 03:34:00,2.05489,2.05489,2.05465,2.05474,7052373.0
2006-01-26 03:35:00,2.05485,2.05496,2.05481,2.05481,4781848.0
2006-01-26 03:37:00,2.05486,2.05531,2.05486,2.0552,5569196.0
2006-01-26 03:38:00,2.05518,2.05518,2.055,2.0551,12138579.0
2006-01-26 03:39:00,2.05515,2.05526,2.05508,2.05513,1795940.0
2006-01-26 03:40:00,2.05519,2.05521,2.05499,2.05499,4117212.0
2006-01-26 03:41:00,2.05506,2.05512,2.05506,2.05512,6372795.0
2006-01-26 03:42:00,2.05526,2.05539,2.05519,2.05539,1387216.0
2006-01-26 03:43:00,2.05549,2.05549,2.05533,2.05541,8281135.0
2006-01-26 03:44:00,2.05536,2.05536,2.05482,2.05482,521588.0
2006-01-26 03:45:00,2.05493,2.05493,2.05469,2.05486,8977432.0
2006-01-26 03:46:00,2.05494,2.0551,2.0549,2.0551,5192459.0
2006-01-26 03:47:00,2.05528,2.05572,2.05528,2.05571,4635868.0
2006-01-26 03:48:00,2.05553,2.05576,2.05553,2.05576,11684075.0
2006-01-26 03:49:00,2.05566,2.05584,2.05564,2.05564,1548186.0
2006-01-26 03:50:00,2.05566,2.05593,2.05542,2.05593,2078349.0
2006-01-26 03:51:00,2.05582,2.05596,2.05575,2.05596,12932783.0
2006-01-26 03:53:00,2.05578,2.05578,2.05564,2.05564,9562861.0
2006-01-26 03:54:00,2.05558,2.05559,2.05547,2.05552,5055920.0
2006-01-26 03:55:00,2.05561,2.05633,2.05561,2.05633,1299904.0
2006-01-26 03:56:00,2.05636,2.05677,2.05636,2.05649,8201086.0
2006-01-26 03:57:00,2.05649,2.05686,2.05649,2.0565,544721.0
2006-01-26 03:58:00,2.05667,2.05667,2.05646,2.05666,1570754.0
2006-01-26 03:59:00,2.05663,2.05674,2.05661,2.05669,3293259.0
2006-01-26 04:00:00,2.05668,2.05702,2.05664,2.05664,6290885.0
2006-01-26 04:01:00,2.05692,2.05714,2.05648,2.05707,8487639.0
2006-01-26 04:02:00,2.05728,2.05738,2.05728,2.05738,2562892.0
2006-01-26 04:03:00,2.05723,2.05723,2.05675,2.05692,5769573.0
2006-01-26 04:04:00,2.05689,2.05689,2.05625,2.05625,16275675.0
2006-01-26 04:05:00,2.05608,2.05626,2.05596,2.05626,3003366.0
2006-01-26 04:06:00,2.05646,2.05646,2.05622,2.05622,2263159.0
2006-01-26 04:07:00,2.05621,2.05635,2.05621,2.05621,4372311.0
2006-01-26 04:08:00,2.05634,2.05634,2.0562,2.0562,2706176.0
2006-01-26 04:09:00,2.05629,2.05629,2.05601,2.05614,5162223.0
2006-01-26 04:11:00,2.05608,2.05636,2.05608,2.05611,4031973.0
2006-01-26 04:12:00,2.05609,2.05609,2.05562,2.05562,492807.0
2006-01-26 04:13:00,2.05575,2.0559,2.05561,2.05582,13597740.0
2006-01-26 04:14:00,2.05562,2.05562,2.05543,2.05561,3754327.0
2006-01-26 04:16:00,2.05559,2.05579,2.05559,2.05579,220946.0
2006-01-26 04:17:00,2.05558,2.05606,2.05558,2.05606,315961.0
2006-01-26 04:18:00,2.05608,2.05618,2.05608,2.05613,2287581.0
2006-01-26 04:19:00,2.05623,2.05627,2.05619,2.05619,136312.0
2006-01-26 04:21:00,2.05622,2.05625,2.05592,2.05592,4472270.0
2006-01-26 04:22:00,2.05581,2.05581,2.05555,2.05556,5630625.0
2006-01-26 04:24:00,2.05559,2.05571,2.05559,2.05571,623851.0
2006-01-26 04:25:00,2.05567,2.0558,2.05567,2.0558,162152.0
2006-01-26 04:30:00,2.05583,2.05601,2.05583,2.05601,6468988.0
2006-01-26 04:32:00,2.05567,2.0557,2.05567,2.0557,196017.0
2006-01-26 04:33:00,2.05564,2.05585,2.05554,2.05554,8351881.0
2006-01-26 04:34:00,2.05544,2.05566,2.05544,2.05556,728457.0
2006-01-26 04:35:00,2.05568,2.05578,2.05534,2.05578,2875638.0
2006-01-26 04:38:00,2.05588,2.05589,2.0558,2.0558,1889743.0
2006-01-26 04:39:00,2.05581,2.05581,2.05561,2.0557,7387521.0
2006-01-26 04:41:00,2.05577,2.05599,2.05577,2.05589,4074954.0
2006-01-26 04:43:00,2.05602,2.05602,2.05589,2.05593,2264704.0
2006-01-26 04:45:00,2.05566,2.05581,2.05546,2.05546,7707100.0
2006-01-26 04:46:00,2.05563,2.05563,2.05554,2.05554,697676.0
2006-01-26 04:47:00,2.05551,2.05563,2.05551,2.05563,486005.0
2006-01-26 04:48:00,2.05544,2.05544,2.05529,2.05529,1914513.0
2006-01-26 04:50:00,2.05527,2.05538,2.05524,2.05538,5205356.0
2006-01-26 04:55:00,2.0554,2.05563,2.05515,2.05563,5251244.0
2006-01-26 04:56:00,2.05543,2.05556,2.05543,2.05548,5676164.0
2006-01-26 04:58:00,2.05562,2.05562,2.05538,2.05543,14708746.0
2006-01-26 04:59:00,2.05554,2.05568,2.05539,2.05539,6210559.0
2006-01-26 05:00:00,2.05558,2.05576,2.05558,2.05576,298091.0
2006-01-26 05:03:00,2.05563,2.0558,2.05555,2.05555,3844325.0
2006-01-26 05:04:00,2.05516,2.05583,2.05516,2.05545,2933040.0
2006-01-26 05:08:00,2.05532,2.05559,2.05532,2.05557,3497067.0
2006-01-26 05:09:00,2.05551,2.05551,2.05533,2.05533,2044184.0
2006-01-26 05:10:00,2.05563,2.0557,2.05558,2.0557,5242634.0
2006-01-26 05:11:00,2.05546,2.05546,2.05527,2.05534,2952205.0
2006-01-26 05:12:00,2.05522,2.05546,2.05516,2.05516,5850650.0
2006-01-26 05:14:00,2.0552,2.05525,2.0552,2.05522,7231912.0
2006-01-26 05:15:00,2.05541,2.05541,2.05521,2.05528,3819128.0
2006-01-26 05:16:00,2.05532,2.05532,2.05527,2.05527,834758.0
2006-01-26 05:20:00,2.05494,2.05526,2.05494,2.055,5635372.0
2006-01-26 05:22:00,2.05499,2.05519,2.05499,2.05519,9157400.0
2006-01-26 05:28:00,2.05521,2.05521,2.05497,2.05501,3051832.0
2006-01-26 05:32:00,2.05489,2.055,2.05489,2.05496,244658.0
2006-01-26 05:33:00,2.055,2.055,2.05473,2.055,16555149.0
2006-01-26 05:34:00,2.05497,2.05511,2.05489,2.055,2773850.0
2006-01-26 05:36:00,2.05501,2.05501,2.05474,2.05478,4174700.0
2006-01-26 05:39:00,2.05485,2.05502,2.05469,2.05497,3913452.0
2006-01-26 05:40:00,2.05491,2.05492,2.05469,2.05492,1628141.0
2006-01-26 05:41:00,2.05492,2.05492,2.05468,2.05473,10170160.0
2006-01-26 05:45:00,2.05456,2.05488,2.05456,2.05488,1567278.0
2006-01-26 05:46:00,2.05483,2.05507,2.05483,2.05507,1290884.0
2006-01-26 05:47:00,2.05503,2.0551,2.05501,2.05503,4534968.0
2006-01-26 05:48:00,2.05493,2.05516,2.05464,2.05513,2773054.0
2006-01-26 05:49:00,2.05502,2.05505,2.05499,2.05499,8943732.0
2006-01-26 05:50:00,2.05519,2.05519,2.05494,2.05494,7715593.0
2006-01-26 05:51:00,2.05491,2.05518,2.05489,2.05491,1363133.0
2006-01-26 05:54:00,2.055,2.0551,2.05497,2.05497,1496278.0
2006-01-26 05:56:00,2.05503,2.05503,2.0549,2.0549,4587019.0
2006-01-26 05:57:00,2.05489,2.05495,2.05475,2.0548,3585409.0
2006-01-26 05:58:00,2.05476,2.05498,2.0547,2.05489,5009418.0
2006-01-26 05:59:00,2.05487,2.055,2.0548,2.05487,8725188.0
2006-01-26 06:00:00,2.0549,2.0549,2.05467,2.05475,2565297.0
2006-01-26 06:03:00,2.05473,2.05511,2.05473,2.05511,2110934.0
2006-01-26 06:06:00,2.05499,2.05535,2.05497,2.05535,8646148.0
2006-01-26 06:07:00,2.0554,2.05556,2.0554,2.0554,5563430.0
2006-01-26 06:08:00,2.05538,2.05538,2.05509,2.05509,77306.0
2006-01-26 06:09:00,2.0552,2.0552,2.05504,2.05504,1137222.0
2006-01-26 06:10:00,2.05508,2.05508,2.05475,2.05505,4474307.0
2006-01-26 06:14:00,2.05516,2.05527,2.05464,2.05464,8102593.0
2006-01-26 06:15:00,2.05476,2.05498,2.05474,2.05484,2402365.0
2006-01-26 06:16:00,2.05486,2.05495,2.05481,2.05495,2561252.0
2006-01-26 06:17:00,2.055,2.05505,2.05438,2.05438,2357646.0
2006-01-26 06:18:00,2.05469,2.05489,2.05469,2.05489,13414347.0
2006-01-26 06:19:00,2.05487,2.05487,2.05467,2.0547,4370070.0
2006-01-26 06:21:00,2.05473,2.05484,2.05473,2.05474,3349189.0
2006-01-26 06:22:00,2.05462,2.05462,2.05444,2.0546,3195230.0
2006-01-26 06:23:00,2.05481,2.05516,2.05481,2.05508,10286369.0
2006-01-26 06:24:00,2.05501,2.05529,2.05501,2.05529,3787794.0
2006-01-26 06:26:00,2.05521,2.05521,2.05497,2.05503,5647516.0
2006-01-26 06:28:00,2.05503,2.05529,2.055,2.05506,3061008.0
2006-01-26 06:29:00,2.05505,2.05511,2.05494,2.05511,1145478.0
2006-01-26 06:30:00,2.05505,2.05517,2.05505,2.05517,752979.0
2006-01-26 06:31:00,2.05519,2.05519,2.05457,2.05489,2225589.0
2006-01-26 06:32:00,2.05467,2.05469,2.05444,2.05469,1199388.0
2006-01-26 06:33:00,2.05472,2.0548,2.05464,2.0548,2339233.0
2006-01-26 06:34:00,2.05468,2.05493,2.05455,2.05455,15064732.0
2006-01-26 06:35:00,2.05472,2.05481,2.05464,2.05481,953841.0
2006-01-26 06:36:00,2.05468,2.05493,2.05439,2.05439,8638093.0
2006-01-26 06:37:00,2.05492,2.05544,2.05468,2.05537,2193335.0
2006-01-26 06:38:00,2.05493,2.05493,2.05467,2.05467,696329.0
2006-01-26 06:41:00,2.05463,2.05464,2.05456,2.05456,2811646.0
2006-01-26 06:42:00,2.05461,2.05485,2.05461,2.0548,5732142.0
2006-01-26 06:43:00,2.05503,2.05517,2.05498,2.05517,1293410.0
2006-01-26 06:44:00,2.05513,2.0553,2.05504,2.05504,6588303.0
2006-01-26 06:46:00,2.05544,2.05557,2.05544,2.05557,5785136.0
2006-01-26 06:47:00,2.05534,2.05614,2.05525,2.05589,11393866.0
2006-01-26 06:49:00,2.05602,2.0562,2.05601,2.0562,1344289.0
2006-01-26 06:50:00,2.05608,2.05608,2.05571,2.05583,2451797.0
2006-01-26 06:52:00,2.05567,2.05604,2.05567,2.05588,6393854.0
2006-01-26 06:53:00,2.05599,2.05599,2.05574,2.05574,3365571.0
2006-01-26 06:54:00,2.05562,2.0559,2.05537,2.0559,14583377.0
2006-01-26 07:02:00,2.05592,2.0561,2.05592,2.0561,1987498.0
2006-01-26 07:03:00,2.05609,2.0564,2.05609,2.05638,5795481.0
2006-01-26 07:04:00,2.05627,2.05641,2.05623,2.05623,4427568.0
2006-01-26 07:12:00,2.05619,2.05637,2.05619,2.05637,5511830.0
2006-01-26 07:13:00,2.0564,2.0564,2.05609,2.05609,179165.0
2006-01-26 07:14:00,2.05612,2.05612,2.05555,2.05586,6888536.0
2006-01-26 07:17:00,2.05591,2.05591,2.05578,2.05579,2317726.0
2006-01-26 07:18:00,2.05572,2.05596,2.05565,2.05569,6164332.0
2006-01-26 07:20:00,2.05592,2.05592,2.05556,2.05556,11609143.0
2006-01-26 07:21:00,2.05566,2.05566,2.05535,2.05535,9551615.0
2006-01-26 07:22:00,2.05536,2.0554,2.05509,2.0554,731926.0
2006-01-26 07:26:00,2.05541,2.05554,2.05527,2.05527,2367142.0
2006-01-26 07:27:00,2.05539,2.05554,2.05527,2.05554,6399997.0
2006-01-26 07:29:00,2.05551,2.05551,2.05535,2.05539,18003892.0
2006-01-26 07:30:00,2.05543,2.05554,2.05504,2.05554,1469048.0
2006-01-26 07:31:00,2.05549,2.05569,2.05548,2.05548,6599411.0
2006-01-26 07:33:00,2.05546,2.05548,2.0554,2.0554,973056.0
2006-01-26 07:38:00,2.05555,2.05555,2.05533,2.05533,3031018.0
2006-01-26 07:39:00,2.05516,2.05534,2.0551,2.05534,7821672.0
2006-01-26 07:40:00,2.05519,2.05525,2.05472,2.05509,5347281.0
2006-01-26 07:42:00,2.05509,2.05535,2.05509,2.05522,16177967.0
2006-01-26 07:43:00,2.05534,2.05536,2.05517,2.05536,886283.0
2006-01-26 07:45:00,2.05533,2.05533,2.05521,2.05521,1724505.0
2006-01-26 07:46:00,2.05519,2.05533,2.05509,2.05533,3103437.0
2006-01-26 07:47:00,2.05523,2.05547,2.05521,2.05547,12719086.0
2006-01-26 07:48:00,2.05542,2.05551,2.055,2.05536,3073097.0
2006-01-26 07:49:00,2.05533,2.05533,2.0552,2.05532,1849690.0
2006-01-26 07:57:00,2.05537,2.05558,2.05537,2.0554,3834438.0
2006-01-26 07:58:00,2.05544,2.05559,2.05543,2.05559,12503896.0
2006-01-26 07:59:00,2.05545,2.05545,2.05526,2.05533,6496866.0
2006-01-26 08:01:00,2.05521,2.05537,2.05521,2.05537,2299563.0
2006-01-26 08:02:00,2.05542,2.05574,2.05542,2.05574,16925687.0
2006-01-26 08:03:00,2.05572,2.05572,2.05552,2.05552,6827514.0
2006-01-26 08:04:00,2.05551,2.05551,2.05514,2.05525,7852092.0
2006-01-26 08:05:00,2.05517,2.05517,2.05493,2.05502,9777369.0
2006-01-26 08:06:00,2.05493,2.05511,2.05493,2.05511,6912764.0
2006-01-26 08:07:00,2.05518,2.05532,2.05511,2.05519,10234546.0
2006-01-26 08:08:00,2.05516,2.05539,2.05506,2.05506,1561246.0
2006-01-26 08:09:00,2.05475,2.0554,2.05475,2.05502,3720333.0
2006-01-26 08:10:00,2.05527,2.05527,2.05508,2.05522,2904619.0
2006-01-26 08:11:00,2.05516,2.05521,2.05452,2.05452,7371879.0
2006-01-26 08:12:00,2.05508,2.05515,2.05493,2.05493,1026021.0
2006-01-26 08:13:00,2.05522,2.05522,2.05485,2.05485,2216900.0
2006-01-26 08:15:00,2.05495,2.05522,2.05486,2.05486,2048599.0
2006-01-26 08:16:00,2.05441,2.05504,2.05441,2.05504,4117192.0
2006-01-26 08:17:00,2.05494,2.05518,2.05492,2.05518,12901975.0
2006-01-26 08:18:00,2.05517,2.0554,2.05517,2.05532,5277747.0
2006-01-26 08:21:00,2.05515,2.05532,2.05515,2.05532,3470241.0
2006-01-26 08:22:00,2.05527,2.05564,2.05527,2.05564,1150293.0
2006-01-26 08:23:00,2.05563,2.05563,2.0554,2.0554,2330159.0
2006-01-26 08:24:00,2.0553,2.0553,2.05487,2.05487,3189073.0
2006-01-26 08:25:00,2.05497,2.05521,2.05497,2.05504,6950360.0
2006-01-26 08:26:00,2.05511,2.05511,2.05471,2.05471,3658440.0
2006-01-26 08:27:00,2.0548,2.05512,2.0548,2.05512,1104551.0
2006-01-26 08:30:00,2.05509,2.05536,2.05508,2.05536,3020833.0
2006-01-26 08:31:00,2.05519,2.05519,2.05497,2.05505,1062396.0
2006-01-26 08:33:00,2.05511,2.05544,2.05511,2.05521,10453839.0
2006-01-26 08:34:00,2.05517,2.05517,2.05477,2.05477,7905733.0
2006-01-26 08:35:00,2.05489,2.05506,2.05457,2.05457,4203211.0
2006-01-26 08:36:00,2.05438,2.05438,2.0541,2.05413,3183227.0
2006-01-26 08:38:00,2.05437,2.05437,2.05425,2.05429,8023173.0
2006-01-26 08:39:00,2.05414,2.05414,2.05388,2.05388,3395138.0
2006-01-26 08:40:00,2.05366,2.05421,2.05366,2.05394,2185409.0
2006-01-26 08:43:00,2.05407,2.05407,2.05377,2.05393,5023578.0
2006-01-26 08:45:00,2.05407,2.05407,2.05384,2.05393,4454414.0
2006-01-26 08:47:00,2.05396,2.05406,2.05396,2.05403,8881704.0
2006-01-26 08:48:00,2.05406,2.05406,2.05336,2.05336,3520937.0
2006-01-26 08:49:00,2.05335,2.05354,2.05327,2.05327,3757438.0
2006-01-26 08:50:00,2.05328,2.05328,2.05295,2.05295,2380458.0
2006-01-26 08:51:00,2.05299,2.05325,2.05299,2.05308,1909078.0
2006-01-26 08:52:00,2.0531,2.0532,2.05309,2.05309,1948183.0
2006-01-26 08:55:00,2.05306,2.05385,2.05291,2.05385,1975991.0
2006-01-26 08:56:00,2.05395,2.05421,2.05395,2.05409,4047577.0
2006-01-26 08:57:00,2.05403,2.05475,2.05403,2.05466,8917434.0
2006-01-26 08:58:00,2.05466,2.05473,2.05439,2.05454,19106490.0
2006-01-26 08:59:00,2.05452,2.05454,2.05389,2.05406,8202677.0
2006-01-26 09:00:00,2.05405,2.05438,2.05405,2.05418,2766559.0
2006-01-26 09:01:00,2.05446,2.05474,2.05443,2.05452,3706376.0
2006-01-26 09:02:00,2.05452,2.05452,2.05425,2.05426,1371411.0
2006-01-26 09:03:00,2.05408,2.05447,2.0538,2.05447,7160360.0
2006-01-26 09:04:00,2.05446,2.05446,2.0543,2.05441,11289104.0
2006-01-26 09:05:00,2.05428,2.05456,2.05428,2.05431,27181051.0
2006-01-26 09:06:00,2.05437,2.05469,2.05437,2.05469,3622807.0
2006-01-26 09:07:00,2.05458,2.05531,2.05458,2.05531,2786566.0
2006-01-26 09:08:00,2.0552,2.0552,2.05506,2.05511,8753054.0
2006-01-26 09:09:00,2.05506,2.05506,2.05479,2.05479,9461902.0
2006-01-26 09:10:00,2.05467,2.05491,2.05453,2.05479,3427310.0
2006-01-26 09:11:00,2.05505,2.05524,2.05505,2.05524,5106925.0
2006-01-26 09:13:00,2.05514,2.05553,2.05514,2.05542,6338675.0
2006-01-26 09:14:00,2.05535,2.05568,2.05535,2.0555,4955998.0
2006-01-26 09:15:00,2.05557,2.05581,2.05557,2.05581,7707187.0
2006-01-26 09:16:00,2.05578,2.05621,2.05578,2.05621,1348162.0
2006-01-26 09:17:00,2.05623,2.05623,2.05606,2.05606,2484894.0
2006-01-26 09:18:00,2.05612,2.05647,2.05596,2.05608,5138660.0
2006-01-26 09:19:00,2.05598,2.05598,2.05573,2.05573,3021688.0
2006-01-26 09:20:00,2.0558,2.05596,2.05569,2.05596,3203856.0
2006-01-26 09:21:00,2.05603,2.0566,2.05603,2.0566,7186157.0
2006-01-26 09:22:00,2.05632,2.05714,2.05632,2.05714,14234969.0
2006-01-26 09:23:00,2.05728,2.05728,2.05708,2.05717,6253209.0
2006-01-26 09:24:00,2.05703,2.05703,2.05668,2.05673,5521140.0
2006-01-26 09:25:00,2.05661,2.05687,2.05639,2.05639,1549996.0
2006-01-26 09:26:00,2.05659,2.05659,2.05633,2.05633,5347467.0
2006-01-26 09:27:00,2.05646,2.05657,2.05642,2.05642,6093836.0
2006-01-26 09:28:00,2.05634,2.05635,2.05612,2.05617,4757122.0
2006-01-26 09:29:00,2.0561,2.05626,2.05604,2.05616,1347198.0
2006-01-26 09:30:00,2.05624,2.05624,2.05607,2.05607,13106933.0
2006-01-26 09:31:00,2.05607,2.05629,2.05607,2.05622,16131596.0
2006-01-26 09:32:00,2.05622,2.0565,2.05622,2.0563,15293633.0
2006-01-26 09:33:00,2.05645,2.05683,2.05645,2.05683,18249539.0
2006-01-26 09:34:00,2.0568,2.05703,2.0568,2.05697,3378013.0
2006-01-26 09:35:00,2.05748,2.05748,2.05688,2.05716,841583.0
2006-01-26 09:36:00,2.05701,2.05701,2.05665,2.05665,14163137.0
2006-01-26 09:37:00,2.05663,2.05668,2.05644,2.05644,11215417.0
2006-01-26 09:38:00,2.05644,2.05648,2.05608,2.05608,1455170.0
2006-01-26 09:39:00,2.05614,2.05651,2.05614,2.05631,1937895.0
2006-01-26 09:40:00,2.05584,2.05584,2.05502,2.05502,6485480.0
2006-01-26 09:41:00,2.05492,2.05518,2.05492,2.05518,4133686.0
2006-01-26 09:42:00,2.05524,2.05536,2.05524,2.05536,5909319.0
2006-01-26 09:43:00,2.05529,2.05531,2.05504,2.05524,6487272.0
2006-01-26 09:44:00,2.05537,2.05613,2.05537,2.05598,2336467.0
2006-01-26 09:45:00,2.05588,2.05588,2.05553,2.05553,3775884.0
2006-01-26 09:46:00,2.05562,2.05632,2.05562,2.05629,3681870.0
2006-01-26 09:47:00,2.05624,2.05624,2.05567,2.05605,1574734.0
2006-01-26 09:48:00,2.05624,2.05624,2.0561,2.05615,2119788.0
2006-01-26 09:49:00,2.05616,2.05616,2.05556,2.05556,2899053.0
2006-01-26 09:50:00,2.05544,2.05597,2.05544,2.05597,13491865.0
2006-01-26 09:51:00,2.05597,2.05666,2.05597,2.05666,6584322.0
2006-01-26 09:52:00,2.0568,2.05717,2.05671,2.05717,7170829.0
2006-01-26 09:53:00,2.05711,2.0573,2.05687,2.05687,10352629.0
2006-01-26 09:54:00,2.05713,2.05763,2.05705,2.05705,1891008.0
2006-01-26 09:55:00,2.05746,2.05746,2.05732,2.05744,947813.0
2006-01-26 09:56:00,2.05757,2.05798,2.05756,2.05756,1112334.0
2006-01-26 09:57:00,2.05769,2.05804,2.05744,2.05804,4400396.0
2006-01-26 09:58:00,2.05791,2.05831,2.05791,2.05792,2949449.0
2006-01-26 09:59:00,2.05774,2.05774,2.05711,2.05711,1738780.0
2006-01-26 10:00:00,2.05698,2.05698,2.05683,2.0569,2693137.0
2006-01-26 10:01:00,2.05675,2.05725,2.05675,2.057,2653361.0
2006-01-26 10:02:00,2.05686,2.05686,2.05631,2.05631,8147841.0
2006-01-26 10:03:00,2.05619,2.05619,2.05549,2.05549,1825364.0
2006-01-26 10:04:00,2.05531,2.05569,2.05531,2.05569,1983971.0
2006-01-26 10:05:00,2.05579,2.05646,2.05557,2.05646,3254803.0
2006-01-26 10:06:00,2.05653,2.0574,2.05653,2.0574,8477550.0
2006-01-26 10:07:00,2.05731,2.05735,2.05702,2.05708,2226905.0
2006-01-26 10:08:00,2.05704,2.05758,2.05696,2.05758,734884.0
2006-01-26 10:09:00,2.05745,2.05791,2.05745,2.05791,10965047.0
2006-01-26 10:10:00,2.05804,2.05836,2.05804,2.05836,1953389.0
2006-01-26 10:11:00,2.05853,2.05866,2.05821,2.05856,7369437.0
2006-01-26 10:12:00,2.0584,2.05851,2.05822,2.0584,6889320.0
2006-01-26 10:13:00,2.05832,2.05832,2.05791,2.05804,11144496.0
2006-01-26 10:15:00,2.0579,2.0579,2.05735,2.05735,1012800.0
2006-01-26 10:16:00,2.05749,2.05764,2.05739,2.05764,2880244.0
2006-01-26 10:17:00,2.05752,2.05754,2.05734,2.05734,6936118.0
2006-01-26 10:18:00,2.05741,2.05751,2.0572,2.05733,10606497.0
2006-01-26 10:19:00,2.05738,2.05746,2.05723,2.05746,8467592.0
2006-01-26 10:20:00,2.05738,2.05786,2.05737,2.05757,2864407.0
2006-01-26 10:21:00,2.05746,2.05792,2.05746,2.05792,6494595.0
2006-01-26 10:22:00,2.05804,2.05882,2.05804,2.05882,7568422.0
2006-01-26 10:23:00,2.05886,2.05911,2.05852,2.05852,22752625.0
2006-01-26 10:24:00,2.05837,2.05837,2.05794,2.05818,18155645.0
2006-01-26 10:25:00,2.05815,2.05815,2.05731,2.05746,4524190.0
2006-01-26 10:26:00,2.05736,2.05736,2.05722,2.05722,5252040.0
2006-01-26 10:27:00,2.0572,2.0572,2.05693,2.05693,5895478.0
2006-01-26 10:28:00,2.05691,2.05691,2.05647,2.05647,5608734.0
2006-01-26 10:29:00,2.05647,2.05657,2.05599,2.05599,8737853.0
2006-01-26 10:30:00,2.05553,2.05571,2.05547,2.05571,5859136.0
2006-01-26 10:31:00,2.05568,2.05597,2.05568,2.05597,11385880.0
2006-01-26 10:32:00,2.05549,2.05549,2.05515,2.05534,2674208.0
2006-01-26 10:33:00,2.05533,2.05559,2.05518,2.05559,1702609.0
2006-01-26 10:34:00,2.05551,2.05563,2.05536,2.05563,5636195.0
2006-01-26 10:35:00,2.05574,2.05587,2.05564,2.05578,2675740.0
2006-01-26 10:36:00,2.05575,2.05587,2.0556,2.05569,2439014.0
2006-01-26 10:37:00,2.05582,2.05582,2.05569,2.05569,3054422.0
2006-01-26 10:38:00,2.05578,2.05598,2.05558,2.05598,6559329.0
2006-01-26 10:39:00,2.05579,2.05615,2.05577,2.05577,10890862.0
2006-01-26 10:40:00,2.05572,2.05572,2.05534,2.05534,2276395.0
2006-01-26 10:41:00,2.05542,2.05554,2.05542,2.05551,7722577.0
2006-01-26 10:42:00,2.05559,2.05559,2.05498,2.05498,4453750.0
2006-01-26 10:43:00,2.05498,2.05508,2.05488,2.05488,13928454.0
2006-01-26 10:44:00,2.05478,2.05505,2.05478,2.05505,966507.0
2006-01-26 10:45:00,2.05504,2.05504,2.05487,2.05496,1263640.0
2006-01-26 10:46:00,2.05502,2.05535,2.05502,2.05535,7693291.0
2006-01-26 10:47:00,2.05531,2.05535,2.05492,2.05535,14066845.0
2006-01-26 10:48:00,2.05527,2.05533,2.05519,2.05533,1377781.0
2006-01-26 10:49:00,2.05532,2.05533,2.05516,2.05518,6568615.0
2006-01-26 10:51:00,2.05516,2.05516,2.05483,2.05496,11502287.0
2006-01-26 10:52:00,2.05517,2.05526,2.05511,2.0552,9215621.0
2006-01-26 10:53:00,2.0551,2.0551,2.05489,2.0549,1396641.0
2006-01-26 10:54:00,2.05479,2.05504,2.05479,2.05495,4007563.0
2006-01-26 10:55:00,2.05503,2.05503,2.05493,2.05503,6298877.0
2006-01-26 10:56:00,2.05485,2.05494,2.05485,2.05494,5430401.0
2006-01-26 10:57:00,2.05494,2.05494,2.05468,2.05469,5652540.0
2006-01-26 10:58:00,2.0547,2.05506,2.0547,2.05506,3131624.0
2006-01-26 10:59:00,2.05464,2.05524,2.05464,2.05524,5291021.0
2006-01-26 11:00:00,2.05539,2.05581,2.05539,2.05581,679057.0
2006-01-26 11:01:00,2.05585,2.05585,2.05499,2.05499,4599474.0
2006-01-26 11:02:00,2.0549,2.0549,2.05454,2.05482,5504932.0
2006-01-26 11:03:00,2.05477,2.05478,2.05477,2.05478,168784.0
2006-01-26 11:04:00,2.05471,2.05471,2.05396,2.05396,1811159.0
2006-01-26 11:05:00,2.05411,2.05411,2.05379,2.05379,2712385.0
2006-01-26 11:06:00,2.05403,2.05426,2.05383,2.05383,7893353.0
2006-01-26 11:07:00,2.05395,2.0541,2.05395,2.0541,372962.0
2006-01-26 11:08:00,2.05421,2.0543,2.05401,2.05413,15222500.0
2006-01-26 11:09:00,2.05431,2.05431,2.05407,2.05407,3969496.0
2006-01-26 11:10:00,2.0541,2.05471,2.0541,2.05468,8608194.0
2006-01-26 11:11:00,2.05457,2.0551,2.05457,2.0551,1505591.0
2006-01-26 11:12:00,2.05555,2.05577,2.05549,2.05549,746545.0
2006-01-26 11:13:00,2.05529,2.0554,2.05506,2.05518,1625460.0
2006-01-26 11:14:00,2.05534,2.05571,2.05534,2.05535,12699515.0
2006-01-26 11:15:00,2.05544,2.05544,2.05529,2.05536,1528031.0
2006-01-26 11:16:00,2.05552,2.05552,2.05522,2.05531,16890494.0
2006-01-26 11:17:00,2.05524,2.05567,2.05524,2.05562,5726269.0
2006-01-26 11:18:00,2.05571,2.05573,2.05549,2.05549,11716054.0
2006-01-26 11:19:00,2.05549,2.0556,2.05535,2.0556,12611975.0
2006-01-26 11:20:00,2.05535,2.05546,2.05534,2.05539,1901113.0
2006-01-26 11:23:00,2.05506,2.05511,2.05485,2.05485,2586536.0
2006-01-26 11:24:00,2.05481,2.05505,2.05481,2.05505,2937098.0
2006-01-26 11:25:00,2.05517,2.05544,2.05517,2.05544,11987080.0
2006-01-26 11:26:00,2.05535,2.05592,2.05519,2.05592,19556495.0
2006-01-26 11:27:00,2.05586,2.05586,2.05548,2.05583,4495934.0
2006-01-26 11:28:00,2.05574,2.05648,2.05574,2.05648,6418743.0
2006-01-26 11:29:00,2.05643,2.05643,2.05626,2.0563,3041015.0
2006-01-26 11:30:00,2.05639,2.05651,2.05613,2.05651,5134666.0
2006-01-26 11:31:00,2.05603,2.05607,2.05577,2.05607,17464315.0
2006-01-26 11:32:00,2.05607,2.05607,2.05571,2.05594,1462102.0
2006-01-26 11:33:00,2.05572,2.05572,2.05563,2.05563,5491849.0
2006-01-26 11:34:00,2.05556,2.05582,2.0555,2.05582,1353933.0
2006-01-26 11:35:00,2.05598,2.05628,2.05598,2.0561,610329.0
2006-01-26 11:36:00,2.05593,2.05612,2.05577,2.05609,14619813.0
2006-01-26 11:37:00,2.05637,2.05674,2.05637,2.05658,8768688.0
2006-01-26 11:38:00,2.05668,2.05679,2.05631,2.05631,2823064.0
2006-01-26 11:40:00,2.05635,2.05647,2.05614,2.05647,4605946.0
2006-01-26 11:41:00,2.05647,2.05647,2.05606,2.05606,14366662.0
2006-01-26 11:42:00,2.05595,2.05624,2.05595,2.05624,2709859.0
2006-01-26 11:44:00,2.05621,2.0565,2.05598,2.05631,1636732.0
2006-01-26 11:45:00,2.05628,2.05649,2.05614,2.05614,6747641.0
2006-01-26 11:46:00,2.05601,2.05601,2.05538,2.05538,11944756.0
2006-01-26 11:47:00,2.05536,2.05544,2.05516,2.05537,12690083.0
2006-01-26 11:48:00,2.05552,2.05552,2.05506,2.05506,2909227.0
2006-01-26 11:49:00,2.05522,2.05558,2.05522,2.05541,1324781.0
2006-01-26 11:50:00,2.05557,2.05567,2.05557,2.05561,890939.0
2006-01-26 11:51:00,2.05552,2.05573,2.05551,2.05556,14458011.0
2006-01-26 11:52:00,2.05572,2.05587,2.0557,2.05574,4891915.0
2006-01-26 11:53:00,2.05544,2.05558,2.0554,2.05542,3922511.0
2006-01-26 11:54:00,2.05539,2.05569,2.05539,2.0556,2714993.0
2006-01-26 11:55:00,2.0556,2.05609,2.05545,2.05596,20963952.0
2006-01-26 11:56:00,2.05608,2.05608,2.0556,2.05583,15704638.0
2006-01-26 11:57:00,2.05598,2.05662,2.05598,2.05662,2714354.0
2006-01-26 11:58:00,2.05659,2.05685,2.05658,2.05685,4197522.0
2006-01-26 11:59:00,2.05668,2.05724,2.05662,2.05724,528100.0
2006-01-26 12:00:00,2.05716,2.0572,2.05706,2.05706,3007384.0
2006-01-26 12:01:00,2.05692,2.05723,2.05692,2.05723,9413021.0
2006-01-26 12:02:00,2.05678,2.05702,2.05678,2.0569,3505296.0
2006-01-26 12:03:00,2.05693,2.05715,2.0569,2.05715,10965010.0
2006-01-26 12:04:00,2.05667,2.05716,2.05667,2.05685,2560824.0
2006-01-26 12:05:00,2.05666,2.05666,2.05611,2.05611,3691790.0
2006-01-26 12:06:00,2.05613,2.05613,2.05578,2.05578,5074085.0
2006-01-26 12:07:00,2.05581,2.05605,2.05581,2.05605,1514386.0
2006-01-26 12:08:00,2.0562,2.0564,2.05619,2.05619,1039269.0
2006-01-26 12:09:00,2.05633,2.05641,2.05633,2.05636,7120199.0
2006-01-26 12:10:00,2.05638,2.05638,2.05588,2.05588,1055479.0
2006-01-26 12:11:00,2.05587,2.05606,2.05587,2.05606,3452947.0
2006-01-26 12:12:00,2.05602,2.05602,2.05589,2.0559,2040710.0
2006-01-26 12:14:00,2.05602,2.05602,2.05587,2.05593,4656448.0
2006-01-26 12:15:00,2.05606,2.05625,2.05604,2.05604,1054600.0
2006-01-26 12:16:00,2.05601,2.05625,2.05601,2.05625,3446408.0
2006-01-26 12:18:00,2.05623,2.05651,2.05623,2.0563,3266416.0
2006-01-26 12:19:00,2.05626,2.05626,2.05591,2.05604,1060505.0
2006-01-26 12:20:00,2.05606,2.05618,2.05601,2.05601,3095088.0
2006-01-26 12:21:00,2.05591,2.05623,2.0555,2.05616,2121551.0
2006-01-26 12:22:00,2.05644,2.05689,2.05644,2.05681,3088269.0
2006-01-26 12:24:00,2.05644,2.05697,2.0563,2.0563,11259200.0
2006-01-26 12:25:00,2.05668,2.05694,2.05665,2.05694,2794598.0
2006-01-26 12:26:00,2.05693,2.05708,2.05652,2.05682,1514390.0
2006-01-26 12:27:00,2.05645,2.05663,2.05638,2.05661,6565090.0
2006-01-26 12:28:00,2.05648,2.05648,2.05629,2.05636,931659.0
2006-01-26 12:29:00,2.05623,2.05649,2.05623,2.05649,1781267.0
2006-01-26 12:30:00,2.05654,2.0568,2.05643,2.05643,4236505.0
2006-01-26 12:31:00,2.05671,2.05706,2.05668,2.05706,5457196.0
2006-01-26 12:32:00,2.057,2.057,2.05641,2.05641,2587548.0
2006-01-26 12:33:00,2.05659,2.05678,2.05659,2.05678,900579.0
2006-01-26 12:34:00,2.05693,2.05736,2.05676,2.05676,4165771.0
2006-01-26 12:35:00,2.05648,2.05648,2.0559,2.05601,5074555.0
2006-01-26 12:36:00,2.05604,2.05638,2.05604,2.05638,9811613.0
2006-01-26 12:37:00,2.05656,2.0566,2.05638,2.05638,5460796.0
2006-01-26 12:38:00,2.05636,2.05642,2.05633,2.05633,3800377.0
2006-01-26 12:39:00,2.05631,2.05631,2.05573,2.05604,2334979.0
2006-01-26 12:40:00,2.05573,2.05573,2.05555,2.05555,953731.0
2006-01-26 12:41:00,2.05568,2.05568,2.05544,2.05558,1306425.0
2006-01-26 12:42:00,2.05545,2.05545,2.05502,2.05502,16078.0
2006-01-26 12:43:00,2.05514,2.05514,2.05478,2.05478,2456856.0
2006-01-26 12:44:00,2.05488,2.05537,2.0548,2.05537,861112.0
2006-01-26 12:45:00,2.05568,2.0558,2.05547,2.0558,1723307.0
2006-01-26 12:46:00,2.05577,2.05577,2.05558,2.05571,3148039.0
2006-01-26 12:47:00,2.0557,2.05575,2.05562,2.05571,4965590.0
2006-01-26 12:48:00,2.0557,2.05629,2.0557,2.05576,15017146.0
2006-01-26 12:49:00,2.05628,2.05647,2.05624,2.05628,13470759.0
2006-01-26 12:50:00,2.05624,2.05626,2.05608,2.05615,7974705.0
2006-01-26 12:51:00,2.05628,2.05628,2.05611,2.05618,4354169.0
2006-01-26 12:52:00,2.05631,2.05631,2.05603,2.05608,8177150.0
2006-01-26 12:54:00,2.05592,2.05612,2.05541,2.05603,4085341.0
2006-01-26 12:55:00,2.05586,2.05609,2.05579,2.05597,16717197.0
2006-01-26 12:57:00,2.05602,2.05632,2.05602,2.05611,4497627.0
2006-01-26 12:58:00,2.05635,2.05647,2.05624,2.05647,17370610.0
2006-01-26 12:59:00,2.05629,2.05648,2.05581,2.05622,1667810.0
2006-01-26 13:00:00,2.05622,2.05658,2.05622,2.05658,3277425.0
2006-01-26 13:01:00,2.05665,2.05665,2.05618,2.05627,21041546.0
2006-01-26 13:02:00,2.0561,2.0563,2.05603,2.05603,5013346.0
2006-01-26 13:03:00,2.05604,2.05644,2.05604,2.05637,4484152.0
2006-01-26 13:04:00,2.05635,2.05708,2.05635,2.05708,5650760.0
2006-01-26 13:05:00,2.05739,2.05748,2.05699,2.05699,1946206.0
2006-01-26 13:06:00,2.05732,2.05732,2.05712,2.05732,2884607.0
2006-01-26 13:08:00,2.05725,2.05741,2.05725,2.05738,5633041.0
2006-01-26 13:09:00,2.05737,2.05737,2.05728,2.05728,1702063.0
2006-01-26 13:10:00,2.05728,2.05728,2.0566,2.05688,7245519.0
2006-01-26 13:11:00,2.05683,2.05683,2.05598,2.05616,6044287.0
2006-01-26 13:12:00,2.05603,2.05603,2.05494,2.05499,3469991.0
2006-01-26 13:13:00,2.05517,2.05517,2.05475,2.05475,5921176.0
2006-01-26 13:14:00,2.05484,2.05485,2.0547,2.05485,15127262.0
2006-01-26 13:15:00,2.05485,2.05485,2.05469,2.05469,13152091.0
2006-01-26 13:16:00,2.05439,2.05439,2.05382,2.05382,947148.0
2006-01-26 13:17:00,2.0538,2.0538,2.05355,2.05366,12032090.0
2006-01-26 13:18:00,2.05382,2.05419,2.05382,2.05419,8635556.0
2006-01-26 13:19:00,2.05424,2.05424,2.05398,2.05403,2227227.0
2006-01-26 13:24:00,2.05408,2.05421,2.05389,2.05389,3345928.0
2006-01-26 13:25:00,2.05375,2.054,2.05368,2.054,3742479.0
2006-01-26 13:26:00,2.05401,2.05401,2.05351,2.05351,10576978.0
2006-01-26 13:27:00,2.05346,2.0535,2.05331,2.05339,9191480.0
2006-01-26 13:28:00,2.05339,2.05373,2.05339,2.05357,1752890.0
2006-01-26 13:29:00,2.05358,2.05372,2.05358,2.05372,1009156.0
2006-01-26 13:30:00,2.05372,2.05374,2.05353,2.05353,2979562.0
2006-01-26 13:31:00,2.05352,2.05352,2.0529,2.0529,7464819.0
2006-01-26 13:32:00,2.05301,2.05317,2.0529,2.05303,8454956.0
2006-01-26 13:33:00,2.05305,2.05305,2.05282,2.05304,1724133.0
2006-01-26 13:34:00,2.05307,2.0532,2.05274,2.05274,6108206.0
2006-01-26 13:35:00,2.0531,2.0531,2.05259,2.05259,1977304.0
2006-01-26 13:36:00,2.05259,2.05269,2.05231,2.05269,3896480.0
2006-01-26 13:37:00,2.05287,2.05315,2.05287,2.05315,1164026.0
2006-01-26 13:38:00,2.05323,2.05352,2.05323,2.05349,7240103.0
2006-01-26 13:39:00,2.05347,2.05347,2.0532,2.0532,12854348.0
2006-01-26 13:40:00,2.05352,2.05373,2.05297,2.05373,5134047.0
2006-01-26 13:41:00,2.05364,2.05391,2.05343,2.05343,4604110.0
2006-01-26 13:42:00,2.05333,2.05333,2.0529,2.05313,2900506.0
2006-01-26 13:43:00,2.05304,2.05304,2.05272,2.05272,2249595.0
2006-01-26 13:44:00,2.05272,2.05272,2.05247,2.05264,20200318.0
2006-01-26 13:45:00,2.05257,2.05295,2.05257,2.05295,9658367.0
2006-01-26 13:46:00,2.05256,2.05286,2.0525,2.05286,1805901.0
2006-01-26 13:47:00,2.05292,2.05318,2.05289,2.05318,13731511.0
2006-01-26 13:48:00,2.05328,2.05332,2.05302,2.05302,8254579.0
2006-01-26 13:49:00,2.05291,2.05313,2.05291,2.053,3462516.0
2006-01-26 13:50:00,2.05317,2.0533,2.05279,2.05281,1932301.0
2006-01-26 13:51:00,2.05267,2.05274,2.05253,2.05274,1793232.0
2006-01-26 13:52:00,2.05274,2.05312,2.05274,2.05312,2622820.0
2006-01-26 13:53:00,2.0532,2.05392,2.0532,2.05392,6223946.0
2006-01-26 13:54:00,2.05366,2.05394,2.05366,2.05394,4117923.0
2006-01-26 13:55:00,2.05409,2.05458,2.05409,2.0543,2529105.0
2006-01-26 13:56:00,2.05496,2.05572,2.05496,2.05572,5473432.0
2006-01-26 13:57:00,2.05597,2.05597,2.05547,2.05584,7378413.0
2006-01-26 13:58:00,2.05587,2.05633,2.05587,2.05633,377492.0
2006-01-26 13:59:00,2.05657,2.05721,2.05657,2.05708,10370522.0
2006-01-26 14:00:00,2.05655,2.05682,2.05651,2.0567,5075071.0
2006-01-26 14:01:00,2.05659,2.05662,2.05621,2.05638,1874892.0
2006-01-26 14:02:00,2.05635,2.05644,2.05627,2.05628,1324901.0
2006-01-26 14:04:00,2.05617,2.05629,2.05608,2.05629,14497159.0
2006-01-26 14:05:00,2.05617,2.05665,2.05617,2.05665,4441757.0
2006-01-26 14:06:00,2.05707,2.05707,2.05678,2.05678,15723284.0
2006-01-26 14:08:00,2.05657,2.05657,2.05632,2.05635,3865628.0
2006-01-26 14:09:00,2.05643,2.05648,2.05633,2.05648,1505587.0
2006-01-26 14:11:00,2.05659,2.05687,2.05659,2.05687,3205216.0
2006-01-26 14:13:00,2.05697,2.05705,2.05696,2.05705,6839127.0
2006-01-26 14:14:00,2.05694,2.05725,2.05694,2.05709,1915856.0
2006-01-26 14:15:00,2.05708,2.05708,2.05641,2.05669,4388770.0
2006-01-26 14:16:00,2.05671,2.05671,2.05644,2.0567,1069349.0
2006-01-26 14:17:00,2.05665,2.05665,2.05631,2.05663,2765674.0
2006-01-26 14:18:00,2.05655,2.05685,2.05655,2.05664,9889063.0
2006-01-26 14:19:00,2.05659,2.05659,2.05634,2.05637,1785920.0
2006-01-26 14:20:00,2.05655,2.05674,2.05655,2.05674,1874737.0
2006-01-26 14:21:00,2.05674,2.05674,2.05645,2.05651,1532899.0
2006-01-26 14:22:00,2.05643,2.05643,2.05618,2.0562,8113971.0
2006-01-26 14:23:00,2.05609,2.05649,2.05609,2.05649,5188929.0
2006-01-26 14:24:00,2.05636,2.05658,2.05632,2.05639,11798318.0
2006-01-26 14:25:00,2.05624,2.05664,2.05624,2.05658,1891052.0
2006-01-26 14:26:00,2.05663,2.05715,2.05663,2.05715,9392459.0
2006-01-26 14:27:00,2.05727,2.05737,2.05727,2.05737,17989594.0
2006-01-26 14:28:00,2.05755,2.05768,2.05744,2.05761,9101822.0
2006-01-26 14:29:00,2.05773,2.05797,2.05769,2.05797,6785793.0
2006-01-26 14:30:00,2.05794,2.05804,2.05756,2.05795,3784977.0
2006-01-26 14:31:00,2.05799,2.05827,2.05799,2.05805,18864109.0
2006-01-26 14:32:00,2.05802,2.0582,2.05785,2.05785,19636136.0
2006-01-26 14:33:00,2.05792,2.05831,2.05787,2.05787,14913447.0
2006-01-26 14:34:00,2.05788,2.05822,2.05788,2.05795,1254360.0
2006-01-26 14:35:00,2.0581,2.0581,2.05772,2.05772,6385759.0
2006-01-26 14:36:00,2.05777,2.05798,2.05777,2.05786,11087602.0
2006-01-26 14:37:00,2.05787,2.05801,2.05778,2.05801,1501512.0
2006-01-26 14:38:00,2.05786,2.05786,2.05766,2.05766,3406502.0
2006-01-26 14:39:00,2.05781,2.05845,2.05781,2.05845,7129465.0
2006-01-26 14:40:00,2.05853,2.05885,2.05836,2.05868,7407860.0
2006-01-26 14:41:00,2.05865,2.05883,2.05853,2.05883,5366240.0
2006-01-26 14:42:00,2.05853,2.05917,2.05846,2.0588,2450998.0
2006-01-26 14:43:00,2.05876,2.05882,2.05866,2.05879,10636910.0
2006-01-26 14:44:00,2.05846,2.05846,2.05783,2.05783,6454819.0
2006-01-26 14:45:00,2.0577,2.05806,2.05764,2.05764,13285000.0
2006-01-26 14:46:00,2.05776,2.05822,2.05776,2.058,3707378.0
2006-01-26 14:47:00,2.05806,2.05819,2.05779,2.05779,13456459.0
2006-01-26 14:48:00,2.0578,2.05854,2.0578,2.05854,2213546.0
2006-01-26 14:49:00,2.05854,2.05861,2.05803,2.05822,8006590.0
2006-01-26 14:51:00,2.05848,2.05903,2.05848,2.05903,1744379.0
2006-01-26 14:52:00,2.05934,2.05981,2.05934,2.05957,14047666.0
2006-01-26 14:54:00,2.0594,2.05957,2.0594,2.05957,1410637.0
2006-01-26 14:55:00,2.05963,2.05963,2.0588,2.05907,7928114.0
2006-01-26 14:56:00,2.05906,2.05923,2.05902,2.05923,17686516.0
2006-01-26 14:57:00,2.05884,2.05895,2.0587,2.05895,2073874.0
2006-01-26 14:58:00,2.05894,2.05894,2.05871,2.05871,4722224.0
2006-01-26 14:59:00,2.05861,2.05861,2.05805,2.05835,9027232.0
2006-01-26 15:00:00,2.05848,2.05875,2.05848,2.05875,2473004.0
2006-01-26 15:01:00,2.05865,2.05873,2.05836,2.05836,4999104.0
2006-01-26 15:02:00,2.0585,2.05915,2.0585,2.05915,7003916.0
2006-01-26 15:03:00,2.05922,2.06003,2.05922,2.06003,2169599.0
2006-01-26 15:04:00,2.05998,2.0605,2.05998,2.06048,3681555.0
2006-01-26 15:05:00,2.06071,2.06144,2.06071,2.06144,7400413.0
2006-01-26 15:06:00,2.06078,2.06136,2.0606,2.06129,1877928.0
2006-01-26 15:07:00,2.06139,2.06185,2.06121,2.06121,8220408.0
2006-01-26 15:08:00,2.06122,2.06199,2.06122,2.06199,2703586.0
2006-01-26 15:09:00,2.06201,2.06243,2.06186,2.06243,17663464.0
2006-01-26 15:10:00,2.0626,2.0626,2.0623,2.0624,2985431.0
2006-01-26 15:11:00,2.06221,2.06237,2.06221,2.06229,5452297.0
2006-01-26 15:12:00,2.06212,2.06212,2.06155,2.06189,2973998.0
2006-01-26 15:13:00,2.06204,2.06251,2.06197,2.06251,6749432.0
2006-01-26 15:14:00,2.06242,2.06247,2.06167,2.06247,2027577.0
2006-01-26 15:15:00,2.06257,2.06257,2.06149,2.06155,9122979.0
2006-01-26 15:16:00,2.0617,2.06211,2.0617,2.06211,6096137.0
2006-01-26 15:17:00,2.06201,2.06237,2.06195,2.06237,4181752.0
2006-01-26 15:18:00,2.06214,2.0625,2.06214,2.0625,1376511.0
2006-01-26 15:19:00,2.06253,2.06269,2.06253,2.06268,15274081.0
2006-01-26 15:20:00,2.06273,2.06295,2.06273,2.06281,15585263.0
2006-01-26 15:21:00,2.06267,2.0629,2.06249,2.06249,5452553.0
2006-01-26 15:22:00,2.06268,2.06321,2.06268,2.06321,26473343.0
2006-01-26 15:23:00,2.06336,2.06336,2.06316,2.06316,5440757.0
2006-01-26 15:24:00,2.06318,2.06348,2.06318,2.06319,2396332.0
2006-01-26 15:25:00,2.06331,2.0636,2.06294,2.06353,1403427.0
2006-01-26 15:26:00,2.06357,2.06357,2.0634,2.06349,3442505.0
2006-01-26 15:27:00,2.0636,2.06379,2.06304,2.06332,12044604.0
2006-01-26 15:28:00,2.06327,2.0633,2.06299,2.06328,5573821.0
2006-01-26 15:29:00,2.06327,2.06338,2.06265,2.06265,4905599.0
2006-01-26 15:30:00,2.06239,2.06269,2.06222,2.06269,16466996.0
2006-01-26 15:31:00,2.06296,2.06296,2.06212,2.06212,5027032.0
2006-01-26 15:32:00,2.06242,2.06247,2.06222,2.06222,8364593.0
2006-01-26 15:33:00,2.06254,2.06254,2.06178,2.0623,515761.0
2006-01-26 15:34:00,2.06183,2.0619,2.06165,2.06187,5126500.0
2006-01-26 15:35:00,2.06189,2.06216,2.06149,2.06216,5731669.0
2006-01-26 15:36:00,2.06179,2.06243,2.06169,2.06243,15207258.0
2006-01-26 15:37:00,2.06229,2.06229,2.0614,2.06184,7800606.0
2006-01-26 15:38:00,2.0616,2.06194,2.0616,2.06183,14700018.0
2006-01-26 15:39:00,2.06179,2.06179,2.06144,2.0615,19099913.0
2006-01-26 15:40:00,2.06142,2.06142,2.06081,2.06081,5960515.0
2006-01-26 15:41:00,2.06084,2.06122,2.06071,2.06108,12515189.0
2006-01-26 15:42:00,2.06097,2.06108,2.06048,2.06052,18256773.0
2006-01-26 15:43:00,2.06057,2.06079,2.06001,2.06079,10555220.0
2006-01-26 15:44:00,2.06045,2.06075,2.06026,2.06026,13338850.0
2006-01-26 15:45:00,2.06047,2.06047,2.05994,2.05994,7140230.0
2006-01-26 15:46:00,2.05986,2.05986,2.05867,2.0587,2310813.0
2006-01-26 15:47:00,2.05882,2.05968,2.05882,2.05914,5479833.0
2006-01-26 15:48:00,2.05936,2.06,2.05936,2.05972,12658425.0
2006-01-26 15:49:00,2.05971,2.0602,2.05939,2.0602,2801929.0
2006-01-26 15:50:00,2.06016,2.06029,2.05989,2.06029,9945361.0
2006-01-26 15:51:00,2.05977,2.0599,2.05925,2.0599,4004770.0
2006-01-26 15:52:00,2.06023,2.06023,2.06002,2.06021,3342142.0
2006-01-26 15:53:00,2.06031,2.06031,2.06005,2.06022,10537783.0
2006-01-26 15:54:00,2.06054,2.0608,2.06045,2.0608,1098092.0
2006-01-26 15:55:00,2.06072,2.0614,2.06069,2.06123,4838455.0
2006-01-26 15:56:00,2.06124,2.06183,2.06116,2.06183,22352490.0
2006-01-26 15:57:00,2.06176,2.0626,2.06176,2.06242,3906784.0
2006-01-26 15:58:00,2.06221,2.06237,2.06192,2.06197,2050250.0
2006-01-26 15:59:00,2.06182,2.06182,2.06133,2.06151,6266783.0
2006-01-26 16:00:00,2.06122,2.06122,2.06092,2.06102,2617635.0
2006-01-26 16:01:00,2.06122,2.06132,2.06074,2.06109,4635598.0
2006-01-26 16:02:00,2.06109,2.06109,2.06032,2.06075,5502624.0
2006-01-26 16:03:00,2.06065,2.06066,2.05952,2.05952,20904118.0
2006-01-26 16:04:00,2.0593,2.0593,2.05846,2.05846,4195125.0
2006-01-26 16:05:00,2.05795,2.05795,2.05732,2.05743,3087069.0
2006-01-26 16:06:00,2.0568,2.0586,2.0568,2.0586,3587655.0
2006-01-26 16:07:00,2.05901,2.05975,2.05901,2.05933,3827863.0
2006-01-26 16:08:00,2.05917,2.05928,2.05884,2.05884,12121325.0
2006-01-26 16:09:00,2.059,2.05911,2.05876,2.05892,4944692.0
2006-01-26 16:10:00,2.05895,2.05935,2.05895,2.05926,13490615.0
2006-01-26 16:11:00,2.05907,2.0595,2.05907,2.0595,1555315.0
2006-01-26 16:12:00,2.05965,2.05965,2.05902,2.05915,10432505.0
2006-01-26 16:13:00,2.059,2.05905,2.05866,2.05866,556803.0
2006-01-26 16:14:00,2.05835,2.0587,2.05817,2.05838,4009405.0
2006-01-26 16:15:00,2.05807,2.05809,2.05787,2.05787,1722658.0
2006-01-26 16:16:00,2.05777,2.05777,2.05634,2.05634,15568565.0
2006-01-26 16:17:00,2.05645,2.05671,2.05644,2.05648,5797424.0
2006-01-26 16:18:00,2.05651,2.05668,2.05582,2.05582,1873524.0
2006-01-26 16:19:00,2.05573,2.05621,2.05573,2.05621,6091500.0
2006-01-26 16:20:00,2.05645,2.05662,2.05602,2.05602,2522426.0
2006-01-26 16:21:00,2.05611,2.05634,2.05611,2.05616,2711403.0
2006-01-26 16:22:00,2.05603,2.05603,2.05543,2.05543,3807617.0
2006-01-26 16:23:00,2.05549,2.05558,2.0553,2.05537,8858009.0
2006-01-26 16:24:00,2.05573,2.05573,2.05542,2.05553,12316714.0
2006-01-26 16:25:00,2.05551,2.05566,2.05517,2.05566,4263116.0
2006-01-26 16:26:00,2.05545,2.05577,2.05544,2.05562,4688473.0
2006-01-26 16:27:00,2.0556,2.0556,2.05506,2.05506,8445209.0
2006-01-26 16:28:00,2.05524,2.05537,2.05491,2.05491,1738792.0
2006-01-26 16:29:00,2.05496,2.05577,2.05489,2.05548,2046055.0
2006-01-26 16:30:00,2.0559,2.0562,2.05568,2.0562,18939954.0
2006-01-26 16:31:00,2.05631,2.05634,2.05584,2.05619,2066563.0
2006-01-26 16:32:00,2.05631,2.05653,2.05623,2.05636,2806357.0
2006-01-26 16:33:00,2.05627,2.05675,2.05627,2.05675,9133024.0
2006-01-26 16:34:00,2.05665,2.05681,2.05652,2.05681,9139705.0
2006-01-26 16:35:00,2.05691,2.05756,2.05691,2.05751,4054707.0
2006-01-26 16:36:00,2.05768,2.05849,2.05768,2.0584,6592616.0
2006-01-26 16:37:00,2.0586,2.0586,2.05715,2.05715,8176548.0
2006-01-26 16:38:00,2.05701,2.0572,2.05683,2.0572,3557280.0
2006-01-26 16:39:00,2.05723,2.05723,2.05693,2.05723,9350921.0
2006-01-26 16:40:00,2.05718,2.05751,2.05718,2.05751,2702264.0
2006-01-26 16:41:00,2.05767,2.05767,2.05721,2.05721,2333778.0
2006-01-26 16:42:00,2.05707,2.05721,2.05699,2.05721,4018141.0
2006-01-26 16:43:00,2.05731,2.05731,2.05691,2.05691,5863112.0
2006-01-26 16:44:00,2.05704,2.05704,2.05662,2.05662,4816421.0
2006-01-26 16:45:00,2.05671,2.05678,2.0563,2.05678,1198281.0
2006-01-26 16:46:00,2.05646,2.05691,2.05646,2.05658,3092935.0
2006-01-26 16:47:00,2.0564,2.05659,2.05606,2.05659,3952896.0
2006-01-26 16:48:00,2.05673,2.05677,2.05658,2.05658,5466650.0
2006-01-26 16:49:00,2.05644,2.05644,2.05585,2.05642,4648323.0
2006-01-26 16:50:00,2.05626,2.05633,2.05599,2.05611,6498692.0
2006-01-26 16:51:00,2.05638,2.05653,2.05632,2.05632,9249837.0
2006-01-26 16:52:00,2.05616,2.05646,2.0558,2.05609,11213735.0
2006-01-26 16:53:00,2.05592,2.0563,2.05592,2.0563,2763544.0
2006-01-26 16:54:00,2.05647,2.05654,2.05629,2.05642,5932959.0
2006-01-26 16:55:00,2.0564,2.05662,2.0564,2.05651,5797508.0
2006-01-26 16:56:00,2.05638,2.0568,2.05638,2.0568,3971502.0
2006-01-26 16:57:00,2.05688,2.05717,2.05688,2.05717,7405801.0
2006-01-26 16:58:00,2.05704,2.05704,2.05603,2.05653,2031307.0
2006-01-26 16:59:00,2.05622,2.0563,2.05604,2.05604,3788710.0
2006-01-26 17:00:00,2.05609,2.05609,2.05526,2.05592,6740872.0
2006-01-26 17:01:00,2.05606,2.05665,2.05606,2.05665,2173402.0
2006-01-26 17:02:00,2.05683,2.05683,2.05652,2.05666,6189946.0
2006-01-26 17:03:00,2.05647,2.05668,2.05612,2.05612,15404946.0
2006-01-26 17:04:00,2.05647,2.05655,2.0562,2.05653,1624012.0
2006-01-26 17:05:00,2.05635,2.05651,2.05631,2.05631,3258345.0
2006-01-26 17:06:00,2.05625,2.0564,2.0561,2.0561,7728871.0
2006-01-26 17:07:00,2.05608,2.05632,2.05608,2.05628,3063722.0
2006-01-26 17:08:00,2.05594,2.05594,2.05532,2.05532,5855931.0
2006-01-26 17:09:00,2.05537,2.05546,2.05532,2.05532,8749854.0
2006-01-26 17:10:00,2.0554,2.05575,2.05516,2.05526,3835903.0
2006-01-26 17:11:00,2.05573,2.056,2.05546,2.05546,10770052.0
2006-01-26 17:12:00,2.05529,2.05529,2.05482,2.05495,5082575.0
2006-01-26 17:13:00,2.05511,2.05567,2.05511,2.05567,12544391.0
2006-01-26 17:14:00,2.05583,2.05593,2.0558,2.05593,10949457.0
2006-01-26 17:15:00,2.05575,2.05608,2.05575,2.05593,5872123.0
2006-01-26 17:16:00,2.05588,2.05588,2.05559,2.05572,10124139.0
2006-01-26 17:17:00,2.05591,2.05591,2.05553,2.05553,1837730.0
2006-01-26 17:18:00,2.05565,2.056,2.05554,2.056,3650677.0
2006-01-26 17:19:00,2.05584,2.05584,2.05561,2.05564,1269694.0
2006-01-26 17:20:00,2.05587,2.05587,2.05554,2.05554,1566589.0
2006-01-26 17:21:00,2.05548,2.05548,2.05509,2.05509,1430562.0
2006-01-26 17:22:00,2.05463,2.05498,2.0545,2.0545,1245255.0
2006-01-26 17:23:00,2.05504,2.05597,2.05504,2.05553,22919928.0
2006-01-26 17:24:00,2.05557,2.05557,2.0552,2.0552,887840.0
2006-01-26 17:25:00,2.05499,2.05507,2.05492,2.05507,6940029.0
2006-01-26 17:26:00,2.05484,2.05493,2.05482,2.05493,3562589.0
2006-01-26 17:27:00,2.05473,2.0548,2.05448,2.0548,5312187.0
2006-01-26 17:28:00,2.05464,2.05464,2.0545,2.0545,1413899.0
2006-01-26 17:29:00,2.05455,2.05457,2.05432,2.05457,12145808.0
2006-01-26 17:30:00,2.05458,2.05473,2.05384,2.05384,1638349.0
2006-01-26 17:31:00,2.05414,2.05424,2.05414,2.05424,1076346.0
2006-01-26 17:32:00,2.0543,2.05446,2.05424,2.05446,1401646.0
2006-01-26 17:33:00,2.05461,2.05482,2.05461,2.05479,11387152.0
2006-01-26 17:34:00,2.05497,2.05565,2.05497,2.05549,123930.0
2006-01-26 17:35:00,2.05515,2.05549,2.05515,2.05532,3442604.0
2006-01-26 17:36:00,2.05515,2.05515,2.05464,2.05464,3845100.0
2006-01-26 17:37:00,2.05486,2.05543,2.05486,2.05538,10784380.0
2006-01-26 17:38:00,2.055,2.05537,2.055,2.05517,7613703.0
2006-01-26 17:39:00,2.0551,2.0551,2.05479,2.0548,277536.0
2006-01-26 17:40:00,2.05492,2.05492,2.05455,2.05455,21902410.0
2006-01-26 17:41:00,2.05454,2.05537,2.05454,2.05537,739297.0
2006-01-26 17:42:00,2.05508,2.05508,2.0542,2.0542,4408470.0
2006-01-26 17:43:00,2.05424,2.05543,2.05424,2.05502,6142820.0
2006-01-26 17:44:00,2.05495,2.05581,2.05495,2.05581,4163486.0
2006-01-26 17:45:00,2.05588,2.05605,2.05568,2.05572,2562697.0
2006-01-26 17:46:00,2.05564,2.05564,2.05517,2.05517,16245055.0
2006-01-26 17:47:00,2.05534,2.05541,2.05519,2.05519,1488752.0
2006-01-26 17:48:00,2.05487,2.05533,2.05469,2.05533,3186842.0
2006-01-26 17:49:00,2.05527,2.05543,2.05513,2.05543,5427161.0
2006-01-26 17:50:00,2.05549,2.05581,2.0554,2.05581,4640396.0
2006-01-26 17:51:00,2.05563,2.05573,2.05519,2.05538,8461320.0
2006-01-26 17:52:00,2.05547,2.05547,2.05513,2.05513,1555958.0
2006-01-26 17:53:00,2.05535,2.05579,2.05535,2.05571,9921152.0
2006-01-26 17:54:00,2.05569,2.05569,2.05494,2.05494,6160829.0
2006-01-26 17:55:00,2.05506,2.05506,2.05491,2.05501,3253611.0
2006-01-26 17:56:00,2.05506,2.05506,2.05422,2.05435,1848425.0
2006-01-26 17:57:00,2.05428,2.05428,2.05374,2.05374,2095668.0
2006-01-26 17:58:00,2.05356,2.05356,2.05276,2.05277,2593796.0
2006-01-26 17:59:00,2.05275,2.05275,2.05199,2.05199,10642851.0
2006-01-26 18:00:00,2.05202,2.05302,2.05202,2.05302,3173066.0
2006-01-26 18:01:00,2.05316,2.05337,2.05291,2.05297,915005.0
2006-01-26 18:02:00,2.05279,2.05292,2.0527,2.0527,7119561.0
2006-01-26 18:03:00,2.05274,2.05321,2.05274,2.05321,11783629.0
2006-01-26 18:04:00,2.05317,2.05317,2.05238,2.05238,2052910.0
2006-01-26 18:05:00,2.05212,2.05223,2.05209,2.05209,1555024.0
2006-01-26 18:06:00,2.05199,2.05203,2.05192,2.05192,6956707.0
2006-01-26 18:07:00,2.05199,2.05221,2.05199,2.05221,12119884.0
2006-01-26 18:08:00,2.05201,2.05301,2.05201,2.05301,15512456.0
2006-01-26 18:09:00,2.05298,2.0531,2.05298,2.0531,599841.0
2006-01-26 18:10:00,2.05308,2.05308,2.05278,2.05278,8529990.0
2006-01-26 18:11:00,2.0527,2.05299,2.0524,2.0524,3743326.0
2006-01-26 18:12:00,2.05249,2.05271,2.05249,2.05271,2383041.0
2006-01-26 18:13:00,2.05255,2.05255,2.05214,2.05214,9612128.0
2006-01-26 18:14:00,2.05216,2.0525,2.05205,2.0525,1174911.0
2006-01-26 18:15:00,2.0523,2.05241,2.05214,2.05241,2908897.0
2006-01-26 18:16:00,2.05229,2.05239,2.05208,2.05239,4895274.0
2006-01-26 18:17:00,2.05245,2.05245,2.05181,2.05181,14480385.0
2006-01-26 18:18:00,2.0516,2.05199,2.0516,2.05199,538658.0
2006-01-26 18:19:00,2.05204,2.05206,2.05179,2.05191,6352728.0
2006-01-26 18:20:00,2.05207,2.05238,2.05207,2.05214,6458108.0
2006-01-26 18:21:00,2.05232,2.05267,2.05232,2.05247,20064664.0
2006-01-26 18:22:00,2.05232,2.05232,2.05142,2.05163,4219495.0
2006-01-26 18:23:00,2.05163,2.05163,2.05111,2.05142,4530398.0
2006-01-26 18:24:00,2.05118,2.05125,2.05068,2.05106,6402658.0
2006-01-26 18:25:00,2.05074,2.05084,2.05063,2.05063,7821578.0
2006-01-26 18:26:00,2.05084,2.05084,2.04998,2.04998,5457646.0
2006-01-26 18:27:00,2.05001,2.05001,2.04952,2.0497,6044932.0
2006-01-26 18:28:00,2.05052,2.05078,2.05034,2.05078,2592707.0
2006-01-26 18:29:00,2.05079,2.05088,2.05032,2.05032,12468139.0
2006-01-26 18:30:00,2.05032,2.05091,2.05025,2.05025,7261685.0
2006-01-26 18:31:00,2.04985,2.0501,2.04985,2.0501,76588.0
2006-01-26 18:32:00,2.05016,2.05086,2.05016,2.05086,6619372.0
2006-01-26 18:33:00,2.0508,2.05096,2.05053,2.05053,14477453.0
2006-01-26 18:34:00,2.05083,2.05101,2.05083,2.05101,285398.0
2006-01-26 18:35:00,2.05114,2.05135,2.05111,2.05135,2568409.0
2006-01-26 18:36:00,2.05091,2.05138,2.05091,2.05138,3467097.0
2006-01-26 18:37:00,2.05151,2.05201,2.05142,2.05166,10789941.0
2006-01-26 18:38:00,2.05166,2.05166,2.05119,2.05145,4635469.0
2006-01-26 18:39:00,2.05136,2.05189,2.05136,2.05189,12662961.0
2006-01-26 18:40:00,2.05171,2.05171,2.05134,2.05144,5329395.0
2006-01-26 18:41:00,2.05151,2.05166,2.05125,2.05128,9070018.0
2006-01-26 18:42:00,2.05172,2.05182,2.05172,2.05182,1358075.0
2006-01-26 18:43:00,2.05213,2.05213,2.05184,2.05193,7804315.0
2006-01-26 18:44:00,2.05202,2.05248,2.05202,2.05224,1382085.0
2006-01-26 18:45:00,2.05229,2.05239,2.05229,2.05239,2081606.0
2006-01-26 18:46:00,2.05206,2.05219,2.05151,2.05151,10644246.0
2006-01-26 18:47:00,2.05139,2.05139,2.05097,2.05097,3964138.0
2006-01-26 18:48:00,2.05084,2.051,2.05082,2.05082,9757562.0
2006-01-26 18:49:00,2.05071,2.05112,2.05062,2.05112,18346879.0
2006-01-26 18:50:00,2.05118,2.05118,2.0508,2.0508,8740700.0
2006-01-26 18:51:00,2.05096,2.05112,2.05084,2.05112,2331367.0
2006-01-26 18:52:00,2.05128,2.05128,2.05082,2.05082,3073803.0
2006-01-26 18:53:00,2.05095,2.05095,2.05017,2.05017,3199696.0
2006-01-26 18:54:00,2.05046,2.05046,2.05022,2.05045,3111152.0
2006-01-26 18:55:00,2.05042,2.05052,2.05014,2.05052,292271.0
2006-01-26 18:56:00,2.051,2.05194,2.051,2.05177,1070064.0
2006-01-26 18:57:00,2.05147,2.05179,2.05135,2.05167,15012299.0
2006-01-26 18:58:00,2.05157,2.05157,2.05049,2.05049,12204498.0
2006-01-26 18:59:00,2.05046,2.05076,2.05022,2.05022,3468037.0
2006-01-26 19:00:00,2.05013,2.05043,2.05011,2.05043,1364148.0
2006-01-26 19:01:00,2.05053,2.05083,2.05053,2.05055,1119975.0
2006-01-26 19:02:00,2.05045,2.0505,2.05028,2.05038,6806511.0
2006-01-26 19:03:00,2.05033,2.05033,2.05016,2.0503,5983076.0
2006-01-26 19:04:00,2.05018,2.05054,2.05018,2.05054,3734674.0
2006-01-26 19:05:00,2.05073,2.05101,2.05073,2.05092,618647.0
2006-01-26 19:06:00,2.05084,2.05084,2.05054,2.05054,2121557.0
2006-01-26 19:07:00,2.05043,2.05094,2.05043,2.05094,4656275.0
2006-01-26 19:08:00,2.05073,2.05151,2.05073,2.05139,3403497.0
2006-01-26 19:09:00,2.05147,2.05174,2.05147,2.0517,5577115.0
2006-01-26 19:10:00,2.0517,2.05219,2.05141,2.05219,10008776.0
2006-01-26 19:11:00,2.05221,2.05221,2.0516,2.0516,4707950.0
2006-01-26 19:12:00,2.05145,2.05157,2.05093,2.05093,16272598.0
2006-01-26 19:13:00,2.05082,2.05108,2.0507,2.05084,2538216.0
2006-01-26 19:14:00,2.05077,2.05119,2.05077,2.05119,9486517.0
2006-01-26 19:15:00,2.05125,2.05151,2.05106,2.05132,2019218.0
2006-01-26 19:16:00,2.05127,2.05127,2.0506,2.0506,7260874.0
2006-01-26 19:17:00,2.0504,2.0504,2.04988,2.05004,17649743.0
2006-01-26 19:18:00,2.05007,2.05028,2.05007,2.05014,5648634.0
2006-01-26 19:19:00,2.05009,2.05018,2.05009,2.05018,4678335.0
2006-01-26 19:20:00,2.0503,2.05043,2.05021,2.05021,4197899.0
2006-01-26 19:21:00,2.05057,2.05057,2.05025,2.05025,5066090.0
2006-01-26 19:22:00,2.05016,2.05018,2.04996,2.05002,1987746.0
2006-01-26 19:23:00,2.04996,2.05011,2.04978,2.05011,4072930.0
2006-01-26 19:24:00,2.05028,2.05079,2.05028,2.05079,14635.0
2006-01-26 19:25:00,2.0508,2.0508,2.05056,2.05065,6191816.0
2006-01-26 19:26:00,2.05053,2.05096,2.05045,2.05096,10591397.0
2006-01-26 19:27:00,2.05091,2.05091,2.0505,2.05055,3061681.0
2006-01-26 19:28:00,2.05057,2.05069,2.05057,2.05065,15868550.0
2006-01-26 19:29:00,2.05079,2.05079,2.05037,2.05066,1235076.0
2006-01-26 19:30:00,2.05086,2.05086,2.05064,2.05064,661449.0
2006-01-26 19:31:00,2.05046,2.05085,2.05046,2.05085,1181547.0
2006-01-26 19:32:00,2.05083,2.05083,2.05072,2.05072,1911466.0
2006-01-26 19:33:00,2.05074,2.05074,2.05059,2.05059,3936020.0
2006-01-26 19:34:00,2.05061,2.05077,2.05061,2.05072,1759044.0
2006-01-26 19:35:00,2.05103,2.05107,2.05087,2.05104,914156.0
2006-01-26 19:36:00,2.05114,2.05171,2.05114,2.05145,359175.0
2006-01-26 19:37:00,2.0514,2.05149,2.05132,2.05134,3292902.0
2006-01-26 19:39:00,2.05138,2.05138,2.0509,2.05094,3047203.0
2006-01-26 19:40:00,2.05094,2.05097,2.05091,2.05092,2180855.0
2006-01-26 19:41:00,2.0511,2.05117,2.05096,2.05117,8093593.0
2006-01-26 19:42:00,2.05127,2.05179,2.05127,2.05169,4701940.0
2006-01-26 19:43:00,2.05176,2.05192,2.05145,2.05145,3287478.0
2006-01-26 19:44:00,2.05146,2.05156,2.0514,2.0514,7393472.0
2006-01-26 19:45:00,2.05142,2.05142,2.05118,2.05118,203289.0
2006-01-26 19:46:00,2.05113,2.05113,2.05103,2.05105,111148.0
2006-01-26 19:47:00,2.05103,2.05115,2.05103,2.05115,1692655.0
2006-01-26 19:48:00,2.05104,2.05137,2.05104,2.05137,3254844.0
2006-01-26 19:49:00,2.05141,2.05157,2.05141,2.05151,10973044.0
2006-01-26 19:50:00,2.05155,2.05171,2.05148,2.05171,4374797.0
2006-01-26 19:51:00,2.05164,2.05164,2.05137,2.05137,1807229.0
2006-01-26 19:52:00,2.05139,2.05158,2.05129,2.05129,12278048.0
2006-01-26 19:53:00,2.05137,2.05151,2.05133,2.0515,855632.0
2006-01-26 19:54:00,2.0515,2.0515,2.05129,2.05132,3392755.0
2006-01-26 19:55:00,2.0515,2.0515,2.05103,2.05119,5984857.0
2006-01-26 19:56:00,2.0513,2.0513,2.05075,2.05106,4386038.0
2006-01-26 19:57:00,2.05102,2.05131,2.05099,2.05099,2079787.0
2006-01-26 19:58:00,2.05107,2.05124,2.05107,2.05124,4008309.0
2006-01-26 19:59:00,2.05123,2.05143,2.05123,2.05139,12023950.0
2006-01-26 20:00:00,2.05154,2.05159,2.05097,2.05097,7580376.0
2006-01-26 20:01:00,2.0509,2.0509,2.05022,2.05069,1270415.0
2006-01-26 20:02:00,2.05097,2.05126,2.05097,2.05123,3382249.0
2006-01-26 20:03:00,2.05133,2.05156,2.05102,2.05102,7647562.0
2006-01-26 20:04:00,2.05096,2.05096,2.05029,2.05029,7647839.0
2006-01-26 20:05:00,2.05048,2.05065,2.05048,2.05065,1785238.0
2006-01-26 20:06:00,2.05096,2.05114,2.05081,2.05081,4910176.0
2006-01-26 20:07:00,2.05055,2.05055,2.04999,2.05044,6114651.0
2006-01-26 20:08:00,2.05051,2.05051,2.04896,2.04896,2106674.0
2006-01-26 20:09:00,2.04912,2.04912,2.04826,2.04826,1911113.0
2006-01-26 20:10:00,2.04844,2.04878,2.04844,2.04878,1665089.0
2006-01-26 20:11:00,2.04894,2.0491,2.04839,2.04839,5038361.0
2006-01-26 20:12:00,2.04856,2.04904,2.04856,2.04904,2517998.0
2006-01-26 20:13:00,2.0492,2.0492,2.04878,2.04878,1107605.0
2006-01-26 20:14:00,2.04848,2.04868,2.04837,2.04863,3983085.0
2006-01-26 20:15:00,2.04862,2.04874,2.04837,2.04874,1659465.0
2006-01-26 20:16:00,2.04889,2.0493,2.04889,2.04903,2058021.0
2006-01-26 20:18:00,2.04903,2.0492,2.04903,2.0492,275382.0
2006-01-26 20:19:00,2.04929,2.04948,2.04929,2.04948,39030.0
2006-01-26 20:20:00,2.04949,2.04959,2.04915,2.04915,8085747.0
2006-01-26 20:21:00,2.04924,2.04927,2.04913,2.04927,2202325.0
2006-01-26 20:22:00,2.04947,2.04947,2.04909,2.04909,2951693.0
2006-01-26 20:23:00,2.04878,2.04878,2.04828,2.04828,14351026.0
2006-01-26 20:24:00,2.04779,2.04808,2.04779,2.04808,3665978.0
2006-01-26 20:25:00,2.04802,2.04802,2.04772,2.04772,2108760.0
2006-01-26 20:26:00,2.04778,2.04805,2.0472,2.0472,813758.0
2006-01-26 20:27:00,2.04759,2.04775,2.04756,2.04756,11513454.0
2006-01-26 20:28:00,2.04757,2.04782,2.04747,2.0476,880772.0
2006-01-26 20:29:00,2.0476,2.04782,2.0475,2.04782,2570363.0
2006-01-26 20:30:00,2.04783,2.04783,2.04731,2.04731,5110500.0
2006-01-26 20:31:00,2.0474,2.0474,2.04734,2.04734,8209211.0
2006-01-26 20:32:00,2.04733,2.04733,2.04685,2.04687,6642311.0
2006-01-26 20:33:00,2.04709,2.04747,2.04709,2.04747,5431422.0
2006-01-26 20:34:00,2.04743,2.04743,2.04732,2.04732,1722812.0
2006-01-26 20:35:00,2.0473,2.0473,2.04714,2.04714,563114.0
2006-01-26 20:36:00,2.04735,2.04792,2.04717,2.04792,10051012.0
2006-01-26 20:37:00,2.04801,2.04801,2.04783,2.04783,1047235.0
2006-01-26 20:38:00,2.04771,2.04781,2.0472,2.0472,14245001.0
2006-01-26 20:39:00,2.04684,2.04742,2.04684,2.04742,2186808.0
2006-01-26 20:40:00,2.04749,2.04771,2.04737,2.04751,8275357.0
2006-01-26 20:41:00,2.04748,2.04783,2.04747,2.04756,2533649.0
2006-01-26 20:42:00,2.04763,2.04763,2.04618,2.04618,5066521.0
2006-01-26 20:43:00,2.04624,2.04655,2.04624,2.04655,8566697.0
2006-01-26 20:44:00,2.04679,2.04688,2.04657,2.04688,4287800.0
2006-01-26 20:45:00,2.04686,2.04702,2.04616,2.04616,2062762.0
2006-01-26 20:46:00,2.04601,2.04601,2.04549,2.04553,2455658.0
2006-01-26 20:47:00,2.04546,2.04656,2.04546,2.04604,12603382.0
2006-01-26 20:48:00,2.04665,2.04688,2.04645,2.04645,23544525.0
2006-01-26 20:49:00,2.04655,2.04655,2.04641,2.04641,1062664.0
2006-01-26 20:50:00,2.0463,2.04673,2.04604,2.04673,4254511.0
2006-01-26 20:53:00,2.04678,2.04731,2.04678,2.04714,3927543.0
2006-01-26 20:54:00,2.04701,2.04725,2.04701,2.04719,5605128.0
2006-01-26 20:55:00,2.04716,2.04741,2.04716,2.04741,14969812.0
2006-01-26 20:56:00,2.04739,2.04739,2.04708,2.04722,7163558.0
2006-01-26 20:57:00,2.04722,2.04732,2.04715,2.04715,2061918.0
2006-01-26 20:58:00,2.04719,2.04719,2.04692,2.04709,1819077.0
2006-01-26 21:01:00,2.04707,2.04734,2.04707,2.04734,1185152.0
2006-01-26 21:02:00,2.04717,2.04741,2.04692,2.04692,1004398.0
2006-01-26 21:03:00,2.04681,2.04699,2.04678,2.04679,2793132.0
2006-01-26 21:04:00,2.04683,2.04716,2.04683,2.04686,2390365.0
2006-01-26 21:05:00,2.04695,2.04701,2.04682,2.04689,5887807.0
2006-01-26 21:06:00,2.04685,2.04694,2.04663,2.04663,6888831.0
2006-01-26 21:07:00,2.04654,2.04661,2.04634,2.04647,3223409.0
2006-01-26 21:08:00,2.04643,2.04668,2.04643,2.04667,5667455.0
2006-01-26 21:10:00,2.04658,2.04694,2.04658,2.04694,6539991.0
2006-01-26 21:11:00,2.04692,2.04692,2.04665,2.04665,4628784.0
2006-01-26 21:13:00,2.04683,2.04705,2.04678,2.04678,5783163.0
2006-01-26 21:14:00,2.04665,2.04665,2.04543,2.04543,3142054.0
2006-01-26 21:15:00,2.04539,2.04556,2.04518,2.04556,4997687.0
2006-01-26 21:16:00,2.04554,2.04572,2.04526,2.04526,3571822.0
2006-01-26 21:17:00,2.04506,2.04506,2.0445,2.04502,7569248.0
2006-01-26 21:18:00,2.04477,2.0454,2.04477,2.0454,5448000.0
2006-01-26 21:19:00,2.04562,2.04581,2.04535,2.04553,9139944.0
2006-01-26 21:20:00,2.04542,2.04542,2.04507,2.0453,5240577.0
2006-01-26 21:21:00,2.0453,2.0457,2.0453,2.0457,2256249.0
2006-01-26 21:22:00,2.04597,2.0464,2.04597,2.0464,3510417.0
2006-01-26 21:23:00,2.04671,2.0469,2.04655,2.04655,4061197.0
2006-01-26 21:24:00,2.04645,2.04645,2.0461,2.0461,10268660.0
2006-01-26 21:25:00,2.04625,2.04654,2.04625,2.04646,2866119.0
2006-01-26 21:26:00,2.04636,2.04666,2.04636,2.04666,1232228.0
2006-01-26 21:27:00,2.04646,2.04657,2.04645,2.04655,728065.0
2006-01-26 21:28:00,2.04657,2.04678,2.04643,2.04678,10992819.0
2006-01-26 21:29:00,2.04671,2.04686,2.04665,2.04686,1138638.0
2006-01-26 21:30:00,2.047,2.04721,2.04644,2.04644,5067511.0
2006-01-26 21:31:00,2.04638,2.04638,2.04619,2.04635,9527030.0
2006-01-26 21:32:00,2.04637,2.04725,2.04637,2.04725,3021053.0
2006-01-26 21:33:00,2.04707,2.04709,2.04666,2.04709,2544505.0
2006-01-26 21:34:00,2.04648,2.04693,2.04648,2.04674,3323069.0
2006-01-26 21:35:00,2.04686,2.04695,2.04657,2.04657,1539731.0
2006-01-26 21:36:00,2.04639,2.04651,2.04625,2.04651,1379031.0
2006-01-26 21:37:00,2.04623,2.04631,2.04623,2.04631,1876332.0
2006-01-26 21:38:00,2.04691,2.04691,2.04653,2.04653,2739477.0
2006-01-26 21:39:00,2.04638,2.04653,2.04623,2.0464,4503205.0
2006-01-26 21:40:00,2.04635,2.04685,2.04608,2.04685,1270393.0
2006-01-26 21:41:00,2.04672,2.0471,2.04649,2.04649,6344576.0
2006-01-26 21:42:00,2.04711,2.04725,2.04711,2.04714,13273323.0
2006-01-26 21:43:00,2.04726,2.04729,2.04705,2.04708,1929423.0
2006-01-26 21:44:00,2.04706,2.04723,2.0469,2.04697,2468617.0
2006-01-26 21:45:00,2.04708,2.04708,2.04658,2.04692,13452196.0
2006-01-26 21:46:00,2.04699,2.04699,2.04668,2.04668,13754160.0
2006-01-26 21:48:00,2.04697,2.04768,2.04697,2.04768,3607729.0
2006-01-26 21:49:00,2.04748,2.04777,2.04746,2.04777,2347557.0
2006-01-26 21:50:00,2.04778,2.04778,2.04753,2.04753,1174723.0
2006-01-26 21:51:00,2.04771,2.04775,2.04743,2.04743,8418258.0
2006-01-26 21:52:00,2.04758,2.04799,2.04758,2.04799,5123534.0
2006-01-26 21:53:00,2.04805,2.04805,2.04757,2.04792,4651073.0
2006-01-26 21:54:00,2.04786,2.04808,2.04786,2.04787,12060203.0
2006-01-26 21:56:00,2.04795,2.04826,2.04795,2.04826,3632528.0
2006-01-26 21:57:00,2.04825,2.04849,2.04809,2.04833,2274448.0
2006-01-26 21:58:00,2.04814,2.04838,2.04796,2.04796,4151563.0
2006-01-26 21:59:00,2.04803,2.04803,2.04751,2.04751,625336.0
2006-01-26 22:00:00,2.04745,2.04745,2.04721,2.04723,2473404.0
2006-01-26 22:01:00,2.04725,2.04725,2.04683,2.04684,976826.0
2006-01-26 22:02:00,2.04685,2.04699,2.04642,2.04661,3925047.0
2006-01-26 22:03:00,2.0462,2.04656,2.04612,2.04643,1967019.0
2006-01-26 22:04:00,2.04662,2.04662,2.04658,2.04658,1486803.0
2006-01-26 22:05:00,2.04667,2.04669,2.04637,2.04669,1292096.0
2006-01-26 22:06:00,2.04708,2.04708,2.04677,2.04694,6993887.0
2006-01-26 22:07:00,2.04683,2.04696,2.04677,2.04677,2701092.0
2006-01-26 22:08:00,2.04678,2.04682,2.04642,2.04642,3833420.0
2006-01-26 22:09:00,2.04666,2.04677,2.04654,2.04654,2744321.0
2006-01-26 22:13:00,2.04685,2.04685,2.04651,2.04651,600585.0
2006-01-26 22:14:00,2.04671,2.04685,2.04665,2.04685,4643141.0
2006-01-26 22:15:00,2.04686,2.04686,2.04649,2.04666,3450742.0
2006-01-26 22:16:00,2.0467,2.04703,2.0467,2.04703,2457347.0
2006-01-26 22:17:00,2.04687,2.04704,2.0466,2.0466,2958340.0
2006-01-26 22:19:00,2.04648,2.04668,2.04648,2.04668,1620368.0
2006-01-26 22:21:00,2.04668,2.04668,2.04646,2.04649,1538254.0
2006-01-26 22:22:00,2.04635,2.04638,2.04614,2.04638,3828880.0
2006-01-26 22:23:00,2.04648,2.04662,2.04639,2.04662,2139009.0
2006-01-26 22:24:00,2.04661,2.04709,2.04661,2.04709,2077337.0
2006-01-26 22:25:00,2.04707,2.04726,2.04703,2.04704,4532383.0
2006-01-26 22:26:00,2.04693,2.04708,2.04691,2.047,4412676.0
2006-01-26 22:27:00,2.04681,2.04717,2.04681,2.04717,1400810.0
2006-01-26 22:31:00,2.0471,2.0471,2.04686,2.04694,1671199.0
2006-01-26 22:32:00,2.04713,2.04731,2.04713,2.04716,785733.0
2006-01-26 22:33:00,2.04723,2.04759,2.04723,2.04759,3531009.0
2006-01-26 22:34:00,2.04741,2.04765,2.04733,2.04765,1550607.0
2006-01-26 22:35:00,2.04763,2.04763,2.04716,2.04716,1718530.0
2006-01-26 22:36:00,2.04727,2.04742,2.04725,2.04742,2958408.0
2006-01-26 22:37:00,2.04758,2.04801,2.04758,2.04801,8294673.0
2006-01-26 22:38:00,2.04804,2.04804,2.04763,2.04763,338649.0
2006-01-26 22:39:00,2.0476,2.04761,2.04748,2.04748,1269138.0
2006-01-26 22:41:00,2.04758,2.04758,2.04725,2.04725,4237067.0
2006-01-26 22:42:00,2.04706,2.04727,2.04699,2.04727,155871.0
2006-01-26 22:44:00,2.04725,2.04725,2.04714,2.04714,1089231.0
2006-01-26 22:46:00,2.04701,2.04732,2.04701,2.04732,12523697.0
2006-01-26 22:47:00,2.0474,2.04763,2.0474,2.04754,3555210.0
2006-01-26 22:48:00,2.04747,2.04769,2.04735,2.04769,1219190.0
2006-01-26 22:51:00,2.04766,2.04769,2.04745,2.04769,7450649.0
2006-01-26 22:52:00,2.04764,2.04771,2.04749,2.04752,4685059.0
2006-01-26 22:53:00,2.04749,2.04761,2.04737,2.04737,5558169.0
2006-01-26 22:54:00,2.04752,2.04752,2.04729,2.04729,7550295.0
2006-01-26 22:55:00,2.04719,2.04719,2.04682,2.04682,500772.0
2006-01-26 22:56:00,2.04666,2.04676,2.04626,2.04676,2939512.0
2006-01-26 22:57:00,2.04674,2.04674,2.04661,2.04661,2002358.0
2006-01-26 22:58:00,2.04645,2.04666,2.04634,2.04634,4881489.0
2006-01-26 22:59:00,2.04651,2.04677,2.04651,2.04677,7203405.0
2006-01-26 23:00:00,2.04673,2.04673,2.04652,2.04652,4589303.0
2006-01-26 23:01:00,2.04638,2.04659,2.04638,2.04643,2366781.0
2006-01-26 23:02:00,2.04585,2.04649,2.04585,2.04615,11485533.0
2006-01-26 23:03:00,2.0462,2.04624,2.04606,2.04606,2112938.0
2006-01-26 23:05:00,2.04585,2.04591,2.04585,2.04586,2064823.0
2006-01-26 23:06:00,2.04586,2.04586,2.04549,2.04549,3269154.0
2006-01-26 23:07:00,2.04549,2.04576,2.04549,2.04561,1113751.0
2006-01-26 23:08:00,2.04538,2.04566,2.04524,2.04524,8649983.0
2006-01-26 23:09:00,2.0451,2.0451,2.04472,2.04499,8775691.0
2006-01-26 23:10:00,2.04511,2.04536,2.0451,2.04536,10704566.0
2006-01-26 23:11:00,2.0449,2.04542,2.0449,2.04533,9272056.0
2006-01-26 23:12:00,2.04525,2.04535,2.04509,2.04509,21405130.0
2006-01-26 23:13:00,2.04532,2.04532,2.04498,2.04498,615564.0
2006-01-26 23:14:00,2.04498,2.04527,2.0449,2.0449,2014094.0
2006-01-26 23:15:00,2.04471,2.04518,2.04471,2.04518,11087216.0
2006-01-26 23:16:00,2.04512,2.04526,2.04512,2.04523,7829750.0
2006-01-26 23:17:00,2.0452,2.0452,2.04514,2.04514,247608.0
2006-01-26 23:18:00,2.04516,2.04563,2.04516,2.04563,3122614.0
2006-01-26 23:19:00,2.04568,2.04568,2.04542,2.04566,3618776.0
2006-01-26 23:20:00,2.04591,2.04609,2.04591,2.04598,2632937.0
2006-01-26 23:21:00,2.04596,2.0463,2.04596,2.04613,4932688.0
2006-01-26 23:22:00,2.04612,2.04636,2.04611,2.04636,3904223.0
2006-01-26 23:23:00,2.04634,2.04634,2.04603,2.04603,189364.0
2006-01-26 23:24:00,2.04612,2.04612,2.04576,2.04604,11312823.0
2006-01-26 23:25:00,2.04606,2.04621,2.04606,2.04621,3693743.0
2006-01-26 23:26:00,2.04621,2.04627,2.04621,2.04627,106379.0
2006-01-26 23:28:00,2.0463,2.0463,2.04609,2.04616,1978372.0
2006-01-26 23:29:00,2.04623,2.04636,2.04623,2.04636,1756297.0
2006-01-26 23:30:00,2.04651,2.04651,2.04624,2.04624,7946497.0
2006-01-26 23:32:00,2.04626,2.04626,2.04579,2.04579,6584604.0
2006-01-26 23:33:00,2.04584,2.0461,2.04581,2.0461,2447445.0
2006-01-26 23:34:00,2.04589,2.04623,2.04571,2.04623,1201027.0
2006-01-26 23:35:00,2.04628,2.04635,2.04584,2.04635,1738114.0
2006-01-26 23:36:00,2.04619,2.04655,2.04619,2.04655,12459328.0
2006-01-26 23:37:00,2.04637,2.04691,2.04637,2.04691,1108826.0
2006-01-26 23:38:00,2.04701,2.04711,2.04701,2.04707,1848853.0
2006-01-26 23:39:00,2.04739,2.04739,2.0471,2.04718,1368728.0
2006-01-26 23:40:00,2.04744,2.0476,2.04741,2.0475,4822042.0
2006-01-26 23:41:00,2.04784,2.04796,2.04779,2.04779,2622752.0
2006-01-26 23:42:00,2.04797,2.04797,2.04741,2.04741,504586.0
2006-01-26 23:43:00,2.04725,2.0476,2.04725,2.0476,1614070.0
2006-01-26 23:44:00,2.04764,2.04776,2.04764,2.04776,2556279.0
2006-01-26 23:45:00,2.04774,2.04774,2.04761,2.04761,8320367.0
2006-01-26 23:46:00,2.04774,2.04791,2.04774,2.04779,3733566.0
2006-01-26 23:47:00,2.04768,2.04768,2.04732,2.04753,11901228.0
2006-01-26 23:49:00,2.04751,2.04751,2.04679,2.04709,5953455.0
2006-01-26 23:50:00,2.04715,2.04744,2.04715,2.04744,6219934.0
2006-01-26 23:51:00,2.04742,2.04742,2.04725,2.04725,15915445.0
2006-01-26 23:52:00,2.04715,2.04747,2.04715,2.04747,7202382.0
2006-01-26 23:53:00,2.04745,2.04751,2.0473,2.04749,3743866.0
2006-01-26 23:54:00,2.04751,2.04773,2.04751,2.04759,14727963.0
2006-01-26 23:55:00,2.04769,2.04804,2.04751,2.04804,580072.0
2006-01-26 23:56:00,2.04805,2.04805,2.0477,2.0477,5120111.0
2006-01-26 23:58:00,2.04773,2.04773,2.04747,2.04753,2200296.0
2006-01-27 00:29:00,2.0475,2.0475,2.04692,2.04694,6773557.0
2006-01-27 00:30:00,2.04684,2.04684,2.04627,2.04679,1658841.0
2006-01-27 00:31:00,2.04676,2.04679,2.04656,2.04668,3133119.0
2006-01-27 00:32:00,2.04667,2.04667,2.04655,2.04659,1538840.0
2006-01-27 00:33:00,2.0464,2.0464,2.0458,2.04607,6170691.0
2006-01-27 00:34:00,2.04605,2.0463,2.0457,2.0457,4742829.0
2006-01-27 00:35:00,2.04604,2.04652,2.04604,2.04652,380968.0
2006-01-27 00:36:00,2.04619,2.04632,2.04615,2.0462,4612172.0
2006-01-27 00:37:00,2.04619,2.04619,2.04589,2.04605,3571515.0
2006-01-27 00:38:00,2.04587,2.04587,2.04534,2.04554,5409621.0
2006-01-27 00:39:00,2.04533,2.0454,2.04533,2.0454,2500857.0
2006-01-27 00:40:00,2.04526,2.04549,2.04526,2.04549,710803.0
2006-01-27 00:41:00,2.04552,2.04588,2.0455,2.04588,2127271.0
2006-01-27 00:42:00,2.046,2.046,2.04577,2.04577,19005043.0
2006-01-27 00:43:00,2.04593,2.04602,2.04581,2.04598,11423886.0
2006-01-27 00:44:00,2.04559,2.04626,2.04559,2.04584,4473725.0
2006-01-27 00:46:00,2.04587,2.04603,2.04586,2.04603,8458153.0
2006-01-27 00:47:00,2.04567,2.0459,2.04567,2.04572,13316161.0
2006-01-27 00:49:00,2.04592,2.04592,2.04565,2.04565,4402388.0
2006-01-27 00:50:00,2.04567,2.04587,2.04567,2.04587,1299397.0
2006-01-27 00:51:00,2.04597,2.04631,2.04597,2.04604,1207786.0
2006-01-27 00:52:00,2.04594,2.04608,2.0459,2.0459,763829.0
2006-01-27 00:53:00,2.04595,2.04612,2.04595,2.04612,3671749.0
2006-01-27 00:54:00,2.04634,2.04648,2.04628,2.04647,1416251.0
2006-01-27 00:56:00,2.04639,2.04648,2.04639,2.04644,4250194.0
2006-01-27 00:58:00,2.04665,2.04685,2.04665,2.04666,836910.0
2006-01-27 00:59:00,2.04684,2.04684,2.04629,2.04678,3345454.0
2006-01-27 01:00:00,2.0466,2.04678,2.04647,2.04649,15606707.0
2006-01-27 01:01:00,2.04654,2.04654,2.04628,2.04628,1973280.0
2006-01-27 01:02:00,2.04626,2.04639,2.04571,2.04571,1937869.0
2006-01-27 01:04:00,2.04568,2.04585,2.04564,2.04568,36685350.0
2006-01-27 01:05:00,2.04566,2.04569,2.04515,2.04541,6107335.0
2006-01-27 01:07:00,2.04541,2.04571,2.04541,2.04571,1416596.0
2006-01-27 01:08:00,2.04556,2.04571,2.0454,2.04559,1440916.0
2006-01-27 01:09:00,2.04573,2.04573,2.04532,2.04551,817864.0
2006-01-27 01:10:00,2.04546,2.04549,2.04501,2.04501,5007742.0
2006-01-27 01:12:00,2.04487,2.04545,2.04479,2.04545,6756765.0
2006-01-27 01:13:00,2.04542,2.04576,2.04537,2.04537,1348978.0
2006-01-27 01:14:00,2.04584,2.04587,2.04584,2.04587,101077.0
2006-01-27 01:15:00,2.04594,2.04594,2.04546,2.04555,613891.0
2006-01-27 01:16:00,2.04577,2.04584,2.04538,2.04584,6241621.0
2006-01-27 01:17:00,2.04571,2.04571,2.04547,2.04547,9150474.0
2006-01-27 01:19:00,2.04542,2.04542,2.04518,2.04518,2692302.0
2006-01-27 01:20:00,2.04506,2.04538,2.04506,2.04538,5860728.0
2006-01-27 01:21:00,2.0454,2.0454,2.04527,2.04527,1879598.0
2006-01-27 01:24:00,2.04533,2.04534,2.04524,2.04524,1136816.0
2006-01-27 01:25:00,2.04509,2.04584,2.04509,2.04544,9148000.0
2006-01-27 01:27:00,2.04544,2.04544,2.0449,2.0449,4278493.0
2006-01-27 01:29:00,2.04495,2.04508,2.04481,2.04508,5613539.0
2006-01-27 01:30:00,2.04528,2.04532,2.04516,2.04532,8269558.0
2006-01-27 01:31:00,2.04529,2.0457,2.04529,2.0457,3242914.0
2006-01-27 01:32:00,2.04549,2.04549,2.04532,2.04532,6422384.0
2006-01-27 01:33:00,2.04552,2.04573,2.04549,2.04554,8090713.0
2006-01-27 01:35:00,2.04542,2.04542,2.0452,2.0452,11569160.0
2006-01-27 01:36:00,2.0451,2.04594,2.0451,2.04592,1235342.0
2006-01-27 01:40:00,2.04603,2.04634,2.04603,2.04634,2092230.0
2006-01-27 01:41:00,2.04649,2.04714,2.04649,2.04671,625962.0
2006-01-27 01:42:00,2.04692,2.04745,2.04692,2.04745,8485942.0
2006-01-27 01:43:00,2.04744,2.04744,2.04711,2.04711,13246229.0
2006-01-27 01:44:00,2.04706,2.04706,2.04617,2.04617,878936.0
2006-01-27 01:45:00,2.04628,2.04642,2.04621,2.04621,6879567.0
2006-01-27 01:46:00,2.04629,2.04656,2.04629,2.04656,6194845.0
2006-01-27 01:47:00,2.04681,2.04711,2.04681,2.04711,4601849.0
2006-01-27 01:50:00,2.04727,2.04738,2.04714,2.04725,2492307.0
2006-01-27 01:51:00,2.04723,2.04737,2.04716,2.04737,1904806.0
2006-01-27 01:52:00,2.04729,2.04733,2.04716,2.04716,3984095.0
2006-01-27 01:53:00,2.04684,2.04699,2.04677,2.04699,1935260.0
2006-01-27 01:54:00,2.04705,2.04705,2.04687,2.04687,9426560.0
2006-01-27 01:55:00,2.04696,2.04696,2.04656,2.04656,6292326.0
2006-01-27 01:56:00,2.04659,2.04661,2.04616,2.04616,652291.0
2006-01-27 01:57:00,2.04566,2.04594,2.04566,2.0459,10687115.0
2006-01-27 01:58:00,2.04604,2.04608,2.04584,2.04605,4860703.0
2006-01-27 02:00:00,2.04604,2.04606,2.04591,2.04595,666951.0
2006-01-27 02:01:00,2.04599,2.04618,2.04599,2.04618,6321693.0
2006-01-27 02:02:00,2.04615,2.04615,2.04604,2.04604,1231660.0
2006-01-27 02:03:00,2.04615,2.04651,2.04615,2.04651,3577283.0
2006-01-27 02:04:00,2.0465,2.0465,2.04622,2.04638,1871424.0
2006-01-27 02:05:00,2.04617,2.04697,2.04617,2.04674,4396030.0
2006-01-27 02:07:00,2.04677,2.04677,2.04651,2.04651,2602522.0
2006-01-27 02:08:00,2.04661,2.04661,2.04622,2.04636,4992993.0
2006-01-27 02:14:00,2.04627,2.0464,2.04612,2.04623,2548279.0
2006-01-27 02:15:00,2.04636,2.04636,2.04625,2.04625,1307433.0
2006-01-27 02:18:00,2.04643,2.04651,2.04643,2.04651,5144675.0
2006-01-27 02:21:00,2.04638,2.04667,2.04638,2.04667,388772.0
2006-01-27 02:22:00,2.04675,2.04682,2.04651,2.04651,6835594.0
2006-01-27 02:24:00,2.04622,2.04682,2.04622,2.04682,2304094.0
2006-01-27 02:25:00,2.04677,2.0469,2.04677,2.04679,2506935.0
2006-01-27 02:26:00,2.04671,2.04677,2.04651,2.04651,15970460.0
2006-01-27 02:27:00,2.04657,2.0467,2.04649,2.04658,1465509.0
2006-01-27 02:28:00,2.04645,2.04645,2.04597,2.04611,2834005.0
2006-01-27 02:29:00,2.0461,2.0461,2.04579,2.04579,5533621.0
2006-01-27 02:31:00,2.04579,2.04591,2.04536,2.04536,639389.0
2006-01-27 02:32:00,2.04497,2.04497,2.0442,2.04438,6318684.0
2006-01-27 02:33:00,2.04418,2.04418,2.04412,2.04412,113189.0
2006-01-27 02:34:00,2.04412,2.04433,2.04412,2.0442,927353.0
2006-01-27 02:35:00,2.04418,2.04434,2.04412,2.0442,1819326.0
2006-01-27 02:36:00,2.044,2.044,2.04339,2.04339,3445776.0
2006-01-27 02:37:00,2.04341,2.04347,2.04324,2.04324,7010962.0
2006-01-27 02:38:00,2.04337,2.04337,2.04325,2.04325,2634445.0
2006-01-27 02:39:00,2.04324,2.04324,2.04295,2.04295,649818.0
2006-01-27 02:40:00,2.04307,2.04377,2.04307,2.0435,2784951.0
2006-01-27 02:42:00,2.0436,2.04377,2.0436,2.04376,5414848.0
2006-01-27 02:43:00,2.04379,2.04398,2.04379,2.04386,1853996.0
2006-01-27 02:44:00,2.04381,2.04394,2.04346,2.04346,1207038.0
2006-01-27 02:45:00,2.04288,2.04288,2.04196,2.04196,7653794.0
2006-01-27 02:46:00,2.04214,2.04214,2.04147,2.04147,1018177.0
2006-01-27 02:47:00,2.04164,2.04194,2.04164,2.04194,370371.0
2006-01-27 02:48:00,2.04202,2.04234,2.04171,2.04171,2961306.0
2006-01-27 02:49:00,2.04246,2.04269,2.04246,2.04263,1885325.0
2006-01-27 02:50:00,2.04283,2.04283,2.04272,2.04279,668887.0
2006-01-27 02:51:00,2.04275,2.04275,2.04212,2.04212,604930.0
2006-01-27 02:52:00,2.04239,2.04293,2.04239,2.04293,236306.0
2006-01-27 02:53:00,2.04259,2.04295,2.04259,2.04283,2252212.0
2006-01-27 02:54:00,2.04272,2.04294,2.04252,2.04252,2278688.0
2006-01-27 02:55:00,2.04274,2.04353,2.04274,2.04353,10183744.0
2006-01-27 02:56:00,2.04326,2.04354,2.04326,2.04345,1890559.0
2006-01-27 02:57:00,2.04354,2.04354,2.04322,2.04322,69136.0
2006-01-27 02:58:00,2.04327,2.04341,2.04327,2.0434,427247.0
2006-01-27 02:59:00,2.04347,2.0437,2.04347,2.04369,1366915.0
2006-01-27 03:03:00,2.04372,2.04374,2.04351,2.04374,3874223.0
2006-01-27 03:04:00,2.04355,2.04355,2.04269,2.04269,1404522.0
2006-01-27 03:05:00,2.04279,2.04319,2.04279,2.04319,1041327.0
2006-01-27 03:06:00,2.04305,2.04305,2.04229,2.04231,2431012.0
2006-01-27 03:07:00,2.04247,2.04284,2.04247,2.0426,1658236.0
2006-01-27 03:08:00,2.04276,2.04297,2.04275,2.04297,16083337.0
2006-01-27 03:09:00,2.04298,2.04311,2.04298,2.04301,1019293.0
2006-01-27 03:11:00,2.04288,2.04299,2.04264,2.04272,12598282.0
2006-01-27 03:12:00,2.04273,2.04291,2.04271,2.04271,4176271.0
2006-01-27 03:13:00,2.04263,2.04291,2.04263,2.04268,9465248.0
2006-01-27 03:14:00,2.04278,2.04283,2.04267,2.04283,2026712.0
2006-01-27 03:15:00,2.04281,2.04305,2.04281,2.04291,3113250.0
2006-01-27 03:18:00,2.04304,2.04304,2.04283,2.04289,10860799.0
2006-01-27 03:19:00,2.0431,2.0431,2.04279,2.04279,1178302.0
2006-01-27 03:22:00,2.04303,2.04303,2.04287,2.04289,2151148.0
2006-01-27 03:23:00,2.04303,2.04329,2.04298,2.04329,4987613.0
2006-01-27 03:24:00,2.04317,2.04317,2.04301,2.04301,3871124.0
2006-01-27 03:25:00,2.04303,2.04303,2.04289,2.04303,13596635.0
2006-01-27 03:26:00,2.04303,2.04321,2.04303,2.04321,7553439.0
2006-01-27 03:28:00,2.04316,2.04316,2.04259,2.04304,6209818.0
2006-01-27 03:29:00,2.0432,2.0435,2.04288,2.04323,6412202.0
2006-01-27 03:30:00,2.04326,2.04334,2.04313,2.04317,6149957.0
2006-01-27 03:31:00,2.04317,2.04331,2.04317,2.04326,1945971.0
2006-01-27 03:32:00,2.0434,2.04374,2.0434,2.04374,1362111.0
2006-01-27 03:33:00,2.04372,2.04425,2.04372,2.04425,615747.0
2006-01-27 03:34:00,2.04395,2.04442,2.04374,2.04386,4066935.0
2006-01-27 03:35:00,2.04422,2.04449,2.04422,2.04449,5483761.0
2006-01-27 03:36:00,2.04451,2.04457,2.04425,2.04425,6914534.0
2006-01-27 03:37:00,2.04426,2.04452,2.04426,2.04452,5538433.0
2006-01-27 03:38:00,2.0446,2.04492,2.0446,2.04479,5090780.0
2006-01-27 03:39:00,2.04479,2.04489,2.04466,2.04466,2934070.0
2006-01-27 03:40:00,2.04479,2.04512,2.04479,2.04512,239264.0
2006-01-27 03:41:00,2.04508,2.04545,2.04508,2.04545,1003916.0
2006-01-27 03:42:00,2.04537,2.0454,2.04537,2.0454,177393.0
2006-01-27 03:43:00,2.0455,2.04581,2.0455,2.04581,2502456.0
2006-01-27 03:44:00,2.04577,2.04585,2.04559,2.04585,1609062.0
2006-01-27 03:45:00,2.04573,2.04588,2.04573,2.04588,1800390.0
2006-01-27 03:46:00,2.04586,2.04586,2.04555,2.04555,707593.0
2006-01-27 03:48:00,2.04536,2.04548,2.04536,2.04544,10409272.0
2006-01-27 03:49:00,2.04548,2.04548,2.04519,2.04519,1199385.0
2006-01-27 03:53:00,2.04529,2.04544,2.04529,2.04531,9880398.0
2006-01-27 03:57:00,2.04537,2.04537,2.04521,2.04521,8476379.0
2006-01-27 03:59:00,2.04523,2.04523,2.04502,2.04505,192612.0
2006-01-27 04:01:00,2.04502,2.04525,2.04502,2.04513,4643888.0
2006-01-27 04:02:00,2.04511,2.04537,2.04506,2.04537,2747977.0
2006-01-27 04:03:00,2.04538,2.04538,2.04507,2.04507,2567972.0
2006-01-27 04:04:00,2.04511,2.04511,2.04491,2.04491,9166119.0
2006-01-27 04:05:00,2.04488,2.04511,2.04455,2.04511,22177391.0
2006-01-27 04:06:00,2.04517,2.04528,2.04514,2.04524,4981726.0
2006-01-27 04:08:00,2.04537,2.04558,2.04537,2.04558,2769124.0
2006-01-27 04:10:00,2.04553,2.04568,2.04541,2.04542,7874194.0
2006-01-27 04:11:00,2.04544,2.04554,2.0453,2.04549,6708864.0
2006-01-27 04:12:00,2.04544,2.04568,2.04538,2.04538,5475224.0
2006-01-27 04:13:00,2.04533,2.04559,2.04533,2.04559,3467612.0
2006-01-27 04:14:00,2.04552,2.04553,2.04513,2.04545,2483347.0
2006-01-27 04:15:00,2.04528,2.04528,2.04528,2.04528,705808.0
2006-01-27 04:16:00,2.04545,2.04546,2.04522,2.04522,6033737.0
2006-01-27 04:17:00,2.0451,2.0451,2.04476,2.04502,836711.0
2006-01-27 04:19:00,2.045,2.04503,2.04449,2.04485,428639.0
2006-01-27 04:20:00,2.0449,2.0453,2.04467,2.0453,13126302.0
2006-01-27 04:21:00,2.04563,2.04563,2.04526,2.04526,1735354.0
2006-01-27 04:23:00,2.04532,2.04557,2.045,2.04557,1918851.0
2006-01-27 04:24:00,2.04545,2.04585,2.04545,2.04585,5650585.0
2006-01-27 04:25:00,2.04572,2.04596,2.04572,2.04581,6064780.0
2006-01-27 04:26:00,2.04575,2.04577,2.04565,2.0457,2334963.0
2006-01-27 04:28:00,2.04591,2.04628,2.04591,2.04612,3778141.0
2006-01-27 04:29:00,2.0463,2.04641,2.0463,2.04633,19964794.0
2006-01-27 04:30:00,2.0463,2.04645,2.04629,2.04645,2213927.0
2006-01-27 04:32:00,2.04645,2.04645,2.04625,2.04625,278041.0
2006-01-27 04:33:00,2.04627,2.04636,2.04625,2.04632,5121775.0
2006-01-27 04:34:00,2.04648,2.04648,2.04632,2.04632,4863621.0
2006-01-27 04:36:00,2.04616,2.04616,2.04551,2.04551,204270.0
2006-01-27 04:37:00,2.04536,2.04544,2.04512,2.04522,8116065.0
2006-01-27 04:39:00,2.04519,2.04542,2.04519,2.04542,2618109.0
2006-01-27 04:40:00,2.04565,2.04577,2.0456,2.0456,2911501.0
2006-01-27 04:41:00,2.04568,2.04597,2.04568,2.04597,3688383.0
2006-01-27 04:43:00,2.046,2.04618,2.04591,2.04618,3371413.0
2006-01-27 04:44:00,2.04619,2.04619,2.04603,2.04608,1589536.0
2006-01-27 04:46:00,2.0465,2.04701,2.0465,2.04701,913369.0
2006-01-27 04:47:00,2.04709,2.04738,2.04709,2.04715,5981062.0
2006-01-27 04:48:00,2.04712,2.04712,2.04695,2.0471,5475461.0
2006-01-27 04:49:00,2.04712,2.04732,2.04712,2.04722,872621.0
2006-01-27 04:50:00,2.0472,2.04754,2.0472,2.04729,8255791.0
2006-01-27 04:51:00,2.04731,2.0474,2.0472,2.04736,6227258.0
2006-01-27 04:52:00,2.0474,2.04789,2.0474,2.04789,9159071.0
2006-01-27 04:53:00,2.04795,2.04795,2.0476,2.04774,4620979.0
2006-01-27 04:54:00,2.04778,2.04807,2.04778,2.04807,1607636.0
2006-01-27 04:55:00,2.0485,2.04895,2.0485,2.04895,631487.0
2006-01-27 04:56:00,2.04879,2.04879,2.04804,2.04818,2302475.0
2006-01-27 04:57:00,2.04859,2.04859,2.0482,2.0482,16056166.0
2006-01-27 04:59:00,2.04825,2.04856,2.04815,2.04856,817000.0
2006-01-27 05:00:00,2.04866,2.04866,2.04851,2.04851,1515718.0
2006-01-27 05:01:00,2.04842,2.04842,2.04827,2.04827,1391302.0
2006-01-27 05:02:00,2.04812,2.04813,2.04788,2.04813,7080303.0
2006-01-27 05:03:00,2.04813,2.04815,2.04793,2.04806,6667368.0
2006-01-27 05:05:00,2.04809,2.04809,2.04798,2.04798,2041188.0
2006-01-27 05:08:00,2.04795,2.04795,2.04758,2.04758,725360.0
2006-01-27 05:09:00,2.04766,2.04781,2.04735,2.04767,6531153.0
2006-01-27 05:11:00,2.04765,2.04777,2.04765,2.04769,549928.0
2006-01-27 05:12:00,2.04689,2.04741,2.04689,2.04696,1840591.0
2006-01-27 05:13:00,2.04715,2.04732,2.04687,2.04732,1416658.0
2006-01-27 05:14:00,2.04747,2.04747,2.04686,2.04686,1138108.0
2006-01-27 05:15:00,2.0467,2.04702,2.0467,2.04702,3843420.0
2006-01-27 05:16:00,2.04678,2.04796,2.04678,2.04796,4042576.0
2006-01-27 05:17:00,2.04754,2.04803,2.04741,2.04751,3681758.0
2006-01-27 05:18:00,2.0469,2.0478,2.0469,2.04694,15120331.0
2006-01-27 05:19:00,2.04714,2.04725,2.04684,2.04717,1176483.0
2006-01-27 05:21:00,2.04713,2.04713,2.04687,2.04687,5697537.0
2006-01-27 05:24:00,2.04699,2.04699,2.04686,2.04686,379751.0
2006-01-27 05:26:00,2.04691,2.04695,2.0467,2.04695,2720789.0
2006-01-27 05:27:00,2.04682,2.04706,2.04663,2.04677,3335189.0
2006-01-27 05:28:00,2.04679,2.04689,2.04679,2.04685,1351656.0
2006-01-27 05:30:00,2.04703,2.04703,2.04674,2.04688,5884626.0
2006-01-27 05:31:00,2.04699,2.04712,2.04687,2.04702,19358633.0
2006-01-27 05:32:00,2.04701,2.04717,2.04701,2.04702,7720739.0
2006-01-27 05:33:00,2.04663,2.04716,2.04663,2.04704,776983.0
2006-01-27 05:34:00,2.0471,2.04724,2.04702,2.04716,9002425.0
2006-01-27 05:35:00,2.04722,2.04722,2.04705,2.04717,3948706.0
2006-01-27 05:37:00,2.04717,2.04718,2.04709,2.04709,5545787.0
2006-01-27 05:39:00,2.04711,2.04716,2.04711,2.04716,8392567.0
2006-01-27 05:41:00,2.0471,2.0471,2.04704,2.04704,145519.0
2006-01-27 05:42:00,2.04707,2.04707,2.04704,2.04704,317905.0
2006-01-27 05:43:00,2.04704,2.04704,2.04673,2.04673,5874796.0
2006-01-27 05:44:00,2.04681,2.04691,2.04681,2.04681,2023199.0
2006-01-27 05:45:00,2.04682,2.04711,2.04682,2.047,13162011.0
2006-01-27 05:46:00,2.04727,2.04727,2.04681,2.04687,14176342.0
2006-01-27 05:47:00,2.047,2.04725,2.04659,2.04659,9485722.0
2006-01-27 05:48:00,2.04659,2.04671,2.04626,2.04668,2096895.0
2006-01-27 05:49:00,2.0467,2.04694,2.04658,2.04694,4206488.0
2006-01-27 05:50:00,2.04687,2.04721,2.04687,2.04721,523994.0
2006-01-27 05:52:00,2.04734,2.04757,2.04734,2.04753,3513770.0
2006-01-27 05:53:00,2.04755,2.04772,2.04755,2.04772,4875636.0
2006-01-27 05:54:00,2.0477,2.0477,2.04758,2.04758,506392.0
2006-01-27 05:55:00,2.04762,2.04777,2.04747,2.04777,1803701.0
2006-01-27 05:56:00,2.0478,2.04789,2.04762,2.04767,3643558.0
2006-01-27 05:57:00,2.04768,2.04809,2.04768,2.04788,7248055.0
2006-01-27 05:59:00,2.04791,2.04807,2.04768,2.04779,14026008.0
2006-01-27 06:00:00,2.04783,2.0481,2.04783,2.04796,2644042.0
2006-01-27 06:01:00,2.04777,2.04798,2.04777,2.04798,11383872.0
2006-01-27 06:04:00,2.0481,2.04878,2.0481,2.04812,5053479.0
2006-01-27 06:05:00,2.0483,2.04867,2.04812,2.04812,2038585.0
2006-01-27 06:06:00,2.0483,2.04864,2.0483,2.04864,1651711.0
2006-01-27 06:07:00,2.0482,2.04842,2.04819,2.04842,27558919.0
2006-01-27 06:08:00,2.0484,2.04856,2.0484,2.04856,1245287.0
2006-01-27 06:09:00,2.04874,2.04874,2.04859,2.04859,9270877.0
2006-01-27 06:10:00,2.04855,2.04855,2.04833,2.04833,13386762.0
2006-01-27 06:11:00,2.04828,2.04849,2.04828,2.04836,6368918.0
2006-01-27 06:12:00,2.0483,2.04847,2.0483,2.04847,2047977.0
2006-01-27 06:14:00,2.04851,2.04869,2.04851,2.04869,2683762.0
2006-01-27 06:15:00,2.04867,2.04867,2.04831,2.04831,4235547.0
2006-01-27 06:16:00,2.04842,2.04842,2.04813,2.04827,4304788.0
2006-01-27 06:17:00,2.04831,2.04866,2.04831,2.04866,1504959.0
2006-01-27 06:18:00,2.04849,2.04849,2.04833,2.04842,2634134.0
2006-01-27 06:19:00,2.04853,2.04853,2.0482,2.0482,2035277.0
2006-01-27 06:20:00,2.0482,2.04829,2.04806,2.04806,6871072.0
2006-01-27 06:21:00,2.04815,2.04849,2.04815,2.0483,3073626.0
2006-01-27 06:22:00,2.04767,2.04767,2.04729,2.04762,2294761.0
2006-01-27 06:23:00,2.04749,2.04763,2.04741,2.04759,5743531.0
2006-01-27 06:24:00,2.04731,2.04731,2.04708,2.04708,1283690.0
2006-01-27 06:25:00,2.04741,2.04761,2.04694,2.04712,6702186.0
2006-01-27 06:26:00,2.04716,2.04746,2.04716,2.04732,6319332.0
2006-01-27 06:27:00,2.0473,2.0473,2.047,2.04705,4217687.0
2006-01-27 06:28:00,2.04695,2.04721,2.04695,2.04703,1834202.0
2006-01-27 06:29:00,2.04703,2.04703,2.04662,2.04662,9236928.0
2006-01-27 06:30:00,2.04718,2.04727,2.0466,2.0466,13166281.0
2006-01-27 06:32:00,2.04688,2.04705,2.04678,2.04678,3513038.0
2006-01-27 06:33:00,2.04681,2.04681,2.04595,2.04595,2795829.0
2006-01-27 06:34:00,2.04595,2.04595,2.04586,2.04586,1894770.0
2006-01-27 06:35:00,2.04585,2.04585,2.04546,2.04546,4930910.0
2006-01-27 06:36:00,2.04563,2.04573,2.04548,2.04572,3244877.0
2006-01-27 06:37:00,2.04567,2.04575,2.04545,2.04575,1952160.0
2006-01-27 06:38:00,2.04573,2.04604,2.04561,2.04604,9617645.0
2006-01-27 06:39:00,2.04621,2.04625,2.04598,2.04619,12972736.0
2006-01-27 06:43:00,2.04606,2.04627,2.04606,2.04627,5762181.0
2006-01-27 06:44:00,2.04635,2.04644,2.04626,2.04627,5800554.0
2006-01-27 06:45:00,2.0465,2.04676,2.0465,2.0466,5866363.0
2006-01-27 06:46:00,2.04661,2.04702,2.04661,2.04684,11469104.0
2006-01-27 06:47:00,2.04684,2.04684,2.04665,2.04665,280492.0
2006-01-27 06:48:00,2.0465,2.04675,2.04649,2.04675,6854244.0
2006-01-27 06:49:00,2.04746,2.04746,2.04696,2.04738,1007186.0
2006-01-27 06:50:00,2.04726,2.04743,2.04726,2.04738,7628659.0
2006-01-27 06:51:00,2.04741,2.04741,2.04722,2.04722,3060727.0
2006-01-27 06:52:00,2.04731,2.04731,2.04688,2.04697,2768070.0
2006-01-27 06:53:00,2.04708,2.04708,2.04685,2.04685,334095.0
2006-01-27 06:55:00,2.04655,2.0471,2.04655,2.0471,842424.0
2006-01-27 06:57:00,2.04691,2.04706,2.04691,2.04706,130389.0
2006-01-27 06:58:00,2.04704,2.04714,2.04688,2.04691,1605513.0
2006-01-27 06:59:00,2.04681,2.04701,2.04679,2.04679,5680532.0
2006-01-27 07:00:00,2.04695,2.04708,2.0468,2.0468,4865585.0
2006-01-27 07:02:00,2.0468,2.04706,2.0465,2.0465,2223743.0
2006-01-27 07:06:00,2.04627,2.04685,2.04627,2.04658,12573520.0
2006-01-27 07:07:00,2.04651,2.04657,2.04633,2.04657,9783839.0
2006-01-27 07:08:00,2.04652,2.04657,2.04625,2.04625,2309526.0
2006-01-27 07:09:00,2.04622,2.04655,2.04622,2.04655,7095732.0
2006-01-27 07:10:00,2.0464,2.04645,2.04604,2.04622,670440.0
2006-01-27 07:11:00,2.04622,2.0463,2.04622,2.0463,1152464.0
2006-01-27 07:12:00,2.04637,2.04676,2.04637,2.04675,5471857.0
2006-01-27 07:13:00,2.04698,2.04743,2.04698,2.04743,5369525.0
2006-01-27 07:15:00,2.04773,2.04773,2.04752,2.04752,7927002.0
2006-01-27 07:16:00,2.04754,2.0479,2.04754,2.0479,1550288.0
2006-01-27 07:17:00,2.04795,2.04826,2.04795,2.04826,3529855.0
2006-01-27 07:18:00,2.04794,2.04849,2.04794,2.04835,6459719.0
2006-01-27 07:19:00,2.04828,2.04831,2.04789,2.04789,3676372.0
2006-01-27 07:20:00,2.04789,2.04842,2.04789,2.04842,1637821.0
2006-01-27 07:21:00,2.04851,2.04874,2.0485,2.04854,13219037.0
2006-01-27 07:22:00,2.04832,2.04832,2.04808,2.04808,1213160.0
2006-01-27 07:23:00,2.04792,2.04805,2.04764,2.04764,1275683.0
2006-01-27 07:24:00,2.04808,2.04825,2.04808,2.04817,5966850.0
2006-01-27 07:25:00,2.04815,2.04815,2.04808,2.04808,17172174.0
2006-01-27 07:26:00,2.04819,2.04819,2.04794,2.04794,2846876.0
2006-01-27 07:27:00,2.04784,2.04805,2.04756,2.04799,5652093.0
2006-01-27 07:28:00,2.04801,2.04824,2.04801,2.04824,4121735.0
2006-01-27 07:29:00,2.04825,2.04837,2.0481,2.0481,5192626.0
2006-01-27 07:31:00,2.04818,2.04833,2.04818,2.04833,2594481.0
2006-01-27 07:32:00,2.04792,2.04828,2.04792,2.04813,606656.0
2006-01-27 07:33:00,2.04798,2.04814,2.04798,2.04799,2711820.0
2006-01-27 07:35:00,2.04787,2.04797,2.04771,2.04788,987178.0
2006-01-27 07:36:00,2.04811,2.04819,2.04808,2.04808,2522403.0
2006-01-27 07:37:00,2.04799,2.0481,2.04799,2.0481,443491.0
2006-01-27 07:38:00,2.0481,2.0481,2.04735,2.04735,1302272.0
2006-01-27 07:39:00,2.04729,2.04729,2.0464,2.04692,2097055.0
2006-01-27 07:40:00,2.04705,2.04731,2.04705,2.04731,1255762.0
2006-01-27 07:41:00,2.04737,2.04751,2.04737,2.04751,38666.0
2006-01-27 07:42:00,2.04754,2.04762,2.0475,2.04755,4352416.0
2006-01-27 07:43:00,2.04779,2.04779,2.04754,2.04762,2547500.0
2006-01-27 07:44:00,2.04751,2.04751,2.04682,2.04682,909589.0
2006-01-27 07:45:00,2.04684,2.04684,2.04635,2.04644,7838601.0
2006-01-27 07:46:00,2.0466,2.04669,2.04631,2.04632,2985096.0
2006-01-27 07:48:00,2.04616,2.04688,2.04616,2.0463,13515502.0
2006-01-27 07:49:00,2.0462,2.0462,2.04598,2.04614,3495684.0
2006-01-27 07:50:00,2.04616,2.04616,2.04581,2.04581,24256.0
2006-01-27 07:51:00,2.04573,2.0459,2.04573,2.04588,11084985.0
2006-01-27 07:52:00,2.04591,2.04638,2.04591,2.04603,16205119.0
2006-01-27 07:53:00,2.04596,2.04634,2.04596,2.04632,9124303.0
2006-01-27 07:54:00,2.04642,2.04651,2.04642,2.04651,112629.0
2006-01-27 07:55:00,2.04654,2.04654,2.0461,2.04628,6054570.0
2006-01-27 07:56:00,2.04632,2.0465,2.0462,2.04621,12746437.0
2006-01-27 07:57:00,2.04605,2.04632,2.04605,2.04632,2371802.0
2006-01-27 07:58:00,2.04632,2.04632,2.04535,2.04587,1302591.0
2006-01-27 07:59:00,2.0453,2.0453,2.04492,2.04492,2091257.0
2006-01-27 08:00:00,2.04483,2.04487,2.04421,2.04449,10769044.0
2006-01-27 08:01:00,2.04441,2.04441,2.0436,2.04415,13065112.0
2006-01-27 08:02:00,2.04425,2.04466,2.04425,2.04458,5364887.0
2006-01-27 08:03:00,2.04446,2.04446,2.04374,2.04374,11976299.0
2006-01-27 08:04:00,2.04386,2.0439,2.04375,2.04377,3610812.0
2006-01-27 08:05:00,2.044,2.044,2.04375,2.04375,13640614.0
2006-01-27 08:06:00,2.04374,2.04385,2.04374,2.04376,2803020.0
2006-01-27 08:07:00,2.04384,2.0439,2.04364,2.04377,5990860.0
2006-01-27 08:08:00,2.04391,2.04391,2.04337,2.04374,10072736.0
2006-01-27 08:09:00,2.04375,2.04401,2.04373,2.04384,2871234.0
2006-01-27 08:10:00,2.04395,2.04412,2.04395,2.04397,4708687.0
2006-01-27 08:11:00,2.0442,2.0442,2.04357,2.04375,9556924.0
2006-01-27 08:12:00,2.04396,2.04411,2.04384,2.04411,2567865.0
2006-01-27 08:13:00,2.04406,2.04504,2.04404,2.04504,6824590.0
2006-01-27 08:14:00,2.04488,2.04525,2.04488,2.04525,10279227.0
2006-01-27 08:15:00,2.04512,2.04581,2.04512,2.04557,7277624.0
2006-01-27 08:16:00,2.04584,2.04584,2.04558,2.04558,2966086.0
2006-01-27 08:17:00,2.04571,2.04617,2.04571,2.04617,13685666.0
2006-01-27 08:18:00,2.04616,2.04628,2.04602,2.04628,1815741.0
2006-01-27 08:19:00,2.04618,2.04618,2.04602,2.04602,1653136.0
2006-01-27 08:21:00,2.04593,2.04593,2.04578,2.04578,4267189.0
2006-01-27 08:22:00,2.04587,2.04587,2.04568,2.04571,6473551.0
2006-01-27 08:23:00,2.04561,2.04594,2.04561,2.04594,2119411.0
2006-01-27 08:24:00,2.046,2.046,2.04582,2.04582,50214.0
2006-01-27 08:26:00,2.04569,2.0461,2.04569,2.04606,899918.0
2006-01-27 08:31:00,2.04625,2.04663,2.04625,2.04663,290493.0
2006-01-27 08:32:00,2.04661,2.04703,2.04661,2.04689,4797137.0
2006-01-27 08:33:00,2.04692,2.04692,2.04606,2.04606,4759900.0
2006-01-27 08:34:00,2.046,2.046,2.0458,2.0458,8413100.0
2006-01-27 08:36:00,2.04564,2.04591,2.04564,2.04575,2276803.0
2006-01-27 08:37:00,2.04544,2.04597,2.04544,2.04586,4504221.0
2006-01-27 08:38:00,2.04595,2.04639,2.04595,2.046,16418395.0
2006-01-27 08:39:00,2.04623,2.04637,2.04602,2.04602,7222477.0
2006-01-27 08:40:00,2.04597,2.04652,2.04597,2.04622,10548321.0
2006-01-27 08:41:00,2.0462,2.04633,2.04608,2.04608,1662982.0
2006-01-27 08:42:00,2.04607,2.04607,2.04598,2.04598,9352563.0
2006-01-27 08:43:00,2.04579,2.04596,2.04571,2.04579,2550020.0
2006-01-27 08:44:00,2.04584,2.04626,2.04579,2.04626,8571153.0
2006-01-27 08:45:00,2.04644,2.04656,2.04641,2.04656,2306105.0
2006-01-27 08:46:00,2.04652,2.0467,2.04638,2.04638,1023384.0
2006-01-27 08:48:00,2.04608,2.04608,2.04595,2.04595,4037450.0
2006-01-27 08:49:00,2.04595,2.04595,2.04577,2.04577,9035897.0
2006-01-27 08:50:00,2.0458,2.04606,2.04565,2.0458,15568684.0
2006-01-27 08:51:00,2.04582,2.0459,2.04564,2.04578,2651489.0
2006-01-27 08:52:00,2.04589,2.04627,2.04589,2.04627,1160337.0
2006-01-27 08:53:00,2.04629,2.04629,2.04605,2.04609,3164461.0
2006-01-27 08:54:00,2.04622,2.04622,2.04608,2.04608,4770087.0
2006-01-27 08:55:00,2.04615,2.04638,2.04615,2.04638,6830096.0
2006-01-27 08:56:00,2.04591,2.04667,2.04591,2.04667,1374572.0
2006-01-27 08:57:00,2.04685,2.04691,2.04653,2.04672,1235040.0
2006-01-27 08:58:00,2.04654,2.04654,2.04614,2.04614,2568624.0
2006-01-27 08:59:00,2.04614,2.04614,2.04588,2.04604,1580482.0
2006-01-27 09:02:00,2.04593,2.04593,2.04564,2.04564,187480.0
2006-01-27 09:05:00,2.04606,2.04625,2.04601,2.04622,8505199.0
2006-01-27 09:06:00,2.04612,2.04629,2.04612,2.04621,8413489.0
2006-01-27 09:07:00,2.04626,2.04628,2.04611,2.04616,2747515.0
2006-01-27 09:08:00,2.04602,2.04649,2.04602,2.04649,4180722.0
2006-01-27 09:09:00,2.0461,2.04652,2.0461,2.04638,7142347.0
2006-01-27 09:10:00,2.04625,2.04631,2.04603,2.04603,3187904.0
2006-01-27 09:11:00,2.04599,2.04599,2.0451,2.0451,1369930.0
2006-01-27 09:12:00,2.04474,2.04536,2.04419,2.04536,2172392.0
2006-01-27 09:13:00,2.04501,2.04537,2.04501,2.04537,11960578.0
2006-01-27 09:14:00,2.04522,2.04522,2.04499,2.04503,6852869.0
2006-01-27 09:15:00,2.04505,2.04623,2.04505,2.04622,1319878.0
2006-01-27 09:16:00,2.04602,2.04602,2.04584,2.0459,16096281.0
2006-01-27 09:17:00,2.04592,2.04592,2.04537,2.04571,1565385.0
2006-01-27 09:18:00,2.04608,2.0464,2.04608,2.04618,10464471.0
2006-01-27 09:19:00,2.04614,2.04622,2.04614,2.04622,4606717.0
2006-01-27 09:20:00,2.04632,2.04636,2.04631,2.04631,1643136.0
2006-01-27 09:21:00,2.04628,2.04684,2.04628,2.04684,14226869.0
2006-01-27 09:22:00,2.04698,2.04701,2.04664,2.04664,8886547.0
2006-01-27 09:23:00,2.04644,2.04644,2.04619,2.04619,9496236.0
2006-01-27 09:24:00,2.04613,2.04642,2.04613,2.04627,3153576.0
2006-01-27 09:25:00,2.04623,2.0463,2.04572,2.04572,2115057.0
2006-01-27 09:26:00,2.04553,2.04576,2.04515,2.04515,2083287.0
2006-01-27 09:27:00,2.04512,2.04555,2.04512,2.04555,2909809.0
2006-01-27 09:28:00,2.04526,2.04526,2.04475,2.04475,4290463.0
2006-01-27 09:29:00,2.04464,2.04475,2.04464,2.04468,7287405.0
2006-01-27 09:30:00,2.04473,2.04481,2.04424,2.04444,4849878.0
2006-01-27 09:31:00,2.04468,2.04498,2.04468,2.04498,3164812.0
2006-01-27 09:32:00,2.04527,2.04543,2.04504,2.04504,7038935.0
2006-01-27 09:33:00,2.04464,2.04464,2.04398,2.04398,10217200.0
2006-01-27 09:34:00,2.04413,2.04439,2.04372,2.04439,3883377.0
2006-01-27 09:35:00,2.04437,2.04437,2.04401,2.04427,2860252.0
2006-01-27 09:36:00,2.04433,2.04521,2.04433,2.04508,21398813.0
2006-01-27 09:37:00,2.04491,2.04501,2.04456,2.04456,6522841.0
2006-01-27 09:38:00,2.0447,2.04485,2.04429,2.04429,2800339.0
2006-01-27 09:39:00,2.04443,2.04499,2.04443,2.04499,4481489.0
2006-01-27 09:40:00,2.04436,2.04436,2.04378,2.04378,1331244.0
2006-01-27 09:41:00,2.04353,2.04373,2.04292,2.04373,1097046.0
2006-01-27 09:42:00,2.04352,2.04382,2.04321,2.04321,4056913.0
2006-01-27 09:43:00,2.04298,2.04326,2.04298,2.04312,4572718.0
2006-01-27 09:44:00,2.04314,2.04328,2.04313,2.04313,3963410.0
2006-01-27 09:45:00,2.04326,2.04352,2.04301,2.04336,6119952.0
2006-01-27 09:46:00,2.04344,2.04344,2.04324,2.04337,1002114.0
2006-01-27 09:47:00,2.04352,2.04366,2.04309,2.04325,5788098.0
2006-01-27 09:48:00,2.04345,2.04361,2.04345,2.04349,9959666.0
2006-01-27 09:49:00,2.04345,2.04407,2.04345,2.04407,13301677.0
2006-01-27 09:50:00,2.04416,2.04435,2.04401,2.04401,1700811.0
2006-01-27 09:51:00,2.04367,2.04395,2.04367,2.04395,1010107.0
2006-01-27 09:52:00,2.04411,2.04411,2.04377,2.04391,12962440.0
2006-01-27 09:53:00,2.04392,2.04392,2.04354,2.04386,621385.0
2006-01-27 09:54:00,2.04397,2.04457,2.04397,2.04457,2537013.0
2006-01-27 09:55:00,2.04455,2.04489,2.04455,2.04489,6339909.0
2006-01-27 09:56:00,2.04493,2.04494,2.04475,2.04489,5296586.0
2006-01-27 09:57:00,2.04479,2.045,2.04479,2.04496,1750890.0
2006-01-27 09:58:00,2.04485,2.04496,2.04438,2.04496,4392951.0
2006-01-27 09:59:00,2.04494,2.04494,2.04479,2.04485,2992663.0
2006-01-27 10:00:00,2.04485,2.04507,2.04484,2.04487,6751507.0
2006-01-27 10:01:00,2.04449,2.04449,2.04357,2.04357,957054.0
2006-01-27 10:02:00,2.04348,2.04348,2.0429,2.0429,11959717.0
2006-01-27 10:04:00,2.04278,2.04278,2.04254,2.04254,2087398.0
2006-01-27 10:05:00,2.04262,2.04292,2.04262,2.04292,622380.0
2006-01-27 10:06:00,2.04318,2.04318,2.0428,2.0428,1760882.0
2006-01-27 10:08:00,2.0428,2.04308,2.04254,2.04286,4792081.0
2006-01-27 10:09:00,2.0425,2.0425,2.04189,2.04189,16395917.0
2006-01-27 10:10:00,2.04193,2.04254,2.04193,2.04254,5356285.0
2006-01-27 10:11:00,2.04243,2.0426,2.04243,2.0426,1892543.0
2006-01-27 10:12:00,2.04227,2.04255,2.04227,2.04255,20511808.0
2006-01-27 10:13:00,2.04251,2.04268,2.04227,2.04268,3938556.0
2006-01-27 10:14:00,2.04298,2.04309,2.04281,2.04309,2362687.0
2006-01-27 10:15:00,2.04316,2.04372,2.04316,2.04328,4593466.0
2006-01-27 10:16:00,2.04332,2.04332,2.04309,2.04322,3793222.0
2006-01-27 10:17:00,2.04309,2.04361,2.04308,2.04353,12149858.0
2006-01-27 10:18:00,2.04362,2.04362,2.0433,2.0434,4186786.0
2006-01-27 10:19:00,2.04342,2.04342,2.04327,2.04327,7402953.0
2006-01-27 10:20:00,2.043,2.0434,2.04287,2.0434,2476290.0
2006-01-27 10:21:00,2.04355,2.04366,2.04336,2.0436,5209798.0
2006-01-27 10:22:00,2.0435,2.0436,2.04344,2.0436,2617726.0
2006-01-27 10:23:00,2.04334,2.04354,2.04333,2.04333,2083652.0
2006-01-27 10:24:00,2.0433,2.0434,2.04317,2.04317,5066499.0
2006-01-27 10:25:00,2.04327,2.04345,2.04327,2.04345,12415472.0
2006-01-27 10:26:00,2.04333,2.04338,2.04312,2.04312,14222878.0
2006-01-27 10:27:00,2.04332,2.04332,2.04307,2.04313,14863877.0
2006-01-27 10:28:00,2.04313,2.04313,2.04281,2.04281,7776123.0
2006-01-27 10:29:00,2.04277,2.04319,2.04277,2.04319,11470729.0
2006-01-27 10:30:00,2.04323,2.04378,2.04323,2.04378,4359317.0
2006-01-27 10:31:00,2.04367,2.04444,2.04367,2.04444,3644019.0
2006-01-27 10:32:00,2.04418,2.04458,2.04389,2.04436,9550147.0
2006-01-27 10:33:00,2.04431,2.04454,2.04431,2.04436,3291916.0
2006-01-27 10:34:00,2.04444,2.04495,2.04444,2.04475,16962834.0
2006-01-27 10:35:00,2.04499,2.04503,2.04452,2.04462,2024734.0
2006-01-27 10:36:00,2.04471,2.04471,2.04451,2.04451,5695484.0
2006-01-27 10:37:00,2.04454,2.04454,2.04418,2.04431,5886698.0
2006-01-27 10:38:00,2.04401,2.04402,2.04361,2.04361,14735958.0
2006-01-27 10:39:00,2.04357,2.04405,2.04357,2.04405,4194758.0
2006-01-27 10:40:00,2.04383,2.04413,2.04383,2.04397,13102481.0
2006-01-27 10:41:00,2.04394,2.04426,2.04394,2.04394,2547512.0
2006-01-27 10:42:00,2.04406,2.04428,2.04406,2.04428,1680460.0
2006-01-27 10:43:00,2.04414,2.04448,2.04414,2.04448,4029808.0
2006-01-27 10:44:00,2.04445,2.04445,2.04424,2.04424,1544210.0
2006-01-27 10:46:00,2.04413,2.04413,2.044,2.044,3189638.0
2006-01-27 10:47:00,2.04409,2.04416,2.04366,2.04413,6947996.0
2006-01-27 10:48:00,2.04425,2.04425,2.04395,2.04398,10711046.0
2006-01-27 10:49:00,2.04411,2.0447,2.04411,2.04453,11490014.0
2006-01-27 10:50:00,2.04442,2.04471,2.04442,2.04464,12178328.0
2006-01-27 10:51:00,2.04462,2.04462,2.04432,2.04432,4138884.0
2006-01-27 10:52:00,2.04408,2.04499,2.04408,2.04485,2086071.0
2006-01-27 10:53:00,2.04493,2.04498,2.04453,2.04467,10078061.0
2006-01-27 10:54:00,2.0449,2.0449,2.04467,2.04488,17661765.0
2006-01-27 10:55:00,2.04473,2.04492,2.04473,2.04478,3784406.0
2006-01-27 10:56:00,2.04491,2.04491,2.04443,2.04443,1504467.0
2006-01-27 10:57:00,2.04453,2.04453,2.04418,2.04418,986993.0
2006-01-27 10:58:00,2.04422,2.04422,2.04367,2.04367,8166246.0
2006-01-27 10:59:00,2.04377,2.04377,2.04336,2.04355,4258521.0
2006-01-27 11:00:00,2.04342,2.04381,2.0432,2.04357,11467048.0
2006-01-27 11:01:00,2.04361,2.04361,2.04344,2.04344,3759075.0
2006-01-27 11:02:00,2.04357,2.04365,2.04354,2.04357,1995472.0
2006-01-27 11:03:00,2.04378,2.04425,2.04378,2.04425,7456582.0
2006-01-27 11:04:00,2.04426,2.04443,2.04426,2.04439,3755118.0
2006-01-27 11:05:00,2.04433,2.04433,2.04417,2.04417,5318721.0
2006-01-27 11:06:00,2.04417,2.04417,2.04395,2.04395,1482943.0
2006-01-27 11:07:00,2.04376,2.04383,2.04348,2.04348,5100914.0
2006-01-27 11:08:00,2.04335,2.04345,2.04307,2.04315,3410402.0
2006-01-27 11:09:00,2.04313,2.04347,2.04313,2.04335,1104007.0
2006-01-27 11:10:00,2.04336,2.04353,2.04309,2.04345,8560081.0
2006-01-27 11:11:00,2.04339,2.04343,2.04324,2.04324,15207535.0
2006-01-27 11:12:00,2.04329,2.04342,2.04297,2.04297,3108790.0
2006-01-27 11:13:00,2.04296,2.04304,2.04275,2.04285,14694876.0
2006-01-27 11:14:00,2.04273,2.04293,2.04215,2.04215,5501365.0
2006-01-27 11:15:00,2.04234,2.04248,2.04161,2.04161,3907940.0
2006-01-27 11:16:00,2.04141,2.04141,2.0407,2.0407,14238949.0
2006-01-27 11:17:00,2.04064,2.04064,2.03959,2.03959,2909347.0
2006-01-27 11:18:00,2.03991,2.03991,2.0391,2.0391,2392295.0
2006-01-27 11:19:00,2.03903,2.03903,2.03836,2.0387,3196662.0
2006-01-27 11:20:00,2.03879,2.03882,2.03844,2.03864,2895765.0
2006-01-27 11:21:00,2.03866,2.03921,2.03866,2.03921,2388881.0
2006-01-27 11:22:00,2.03931,2.03964,2.03888,2.03964,2608504.0
2006-01-27 11:23:00,2.03955,2.03955,2.03932,2.03932,5846282.0
2006-01-27 11:24:00,2.03935,2.03935,2.03863,2.03863,6784718.0
2006-01-27 11:25:00,2.03848,2.03869,2.03834,2.03848,3944192.0
2006-01-27 11:26:00,2.03864,2.03888,2.03864,2.03888,1546018.0
2006-01-27 11:27:00,2.03898,2.03898,2.03813,2.03896,4014180.0
2006-01-27 11:28:00,2.03831,2.03841,2.03807,2.03807,11195501.0
2006-01-27 11:29:00,2.03814,2.03912,2.03814,2.03912,4185966.0
2006-01-27 11:30:00,2.03915,2.03932,2.03891,2.03932,4031968.0
2006-01-27 11:31:00,2.03943,2.04014,2.03943,2.04014,8049856.0
2006-01-27 11:32:00,2.03984,2.04021,2.03984,2.04021,2764325.0
2006-01-27 11:33:00,2.04021,2.04045,2.04002,2.04045,1098282.0
2006-01-27 11:34:00,2.04046,2.04046,2.03985,2.03985,3457457.0
2006-01-27 11:35:00,2.04,2.04048,2.03995,2.04032,7632744.0
2006-01-27 11:36:00,2.04056,2.04056,2.03963,2.03963,4657622.0
2006-01-27 11:37:00,2.03997,2.04044,2.03997,2.04037,2398742.0
2006-01-27 11:38:00,2.04034,2.04034,2.03962,2.03962,910969.0
2006-01-27 11:39:00,2.0395,2.04007,2.0395,2.04007,8351163.0
2006-01-27 11:40:00,2.03977,2.03996,2.03968,2.03971,6355257.0
2006-01-27 11:41:00,2.03994,2.04041,2.03994,2.04014,2612192.0
2006-01-27 11:42:00,2.04034,2.04035,2.04019,2.04019,9203724.0
2006-01-27 11:43:00,2.0407,2.04108,2.0407,2.04094,1408455.0
2006-01-27 11:44:00,2.04092,2.04178,2.04092,2.04178,2247878.0
2006-01-27 11:45:00,2.04167,2.04168,2.04145,2.04145,3212645.0
2006-01-27 11:46:00,2.04168,2.04168,2.04126,2.04126,4826362.0
2006-01-27 11:47:00,2.04157,2.04247,2.04157,2.0422,2833502.0
2006-01-27 11:48:00,2.04211,2.04213,2.0419,2.0419,1468596.0
2006-01-27 11:49:00,2.04179,2.04195,2.0417,2.04187,9829572.0
2006-01-27 11:50:00,2.04196,2.04233,2.04179,2.04232,2537660.0
2006-01-27 11:51:00,2.04225,2.04248,2.04209,2.04248,2962229.0
2006-01-27 11:52:00,2.04265,2.04278,2.04249,2.04249,1989066.0
2006-01-27 11:53:00,2.04234,2.04234,2.04154,2.04158,2582296.0
2006-01-27 11:54:00,2.04185,2.04203,2.04176,2.04179,5349565.0
2006-01-27 11:55:00,2.042,2.04217,2.04185,2.04194,4715656.0
2006-01-27 11:56:00,2.04206,2.04222,2.04192,2.04192,3680324.0
2006-01-27 11:57:00,2.04191,2.04232,2.04191,2.04232,1891816.0
2006-01-27 11:58:00,2.04247,2.04247,2.04183,2.04209,6223509.0
2006-01-27 11:59:00,2.04214,2.04214,2.0418,2.0418,2144613.0
2006-01-27 12:00:00,2.0417,2.04223,2.0417,2.0419,12671901.0
2006-01-27 12:02:00,2.04198,2.04242,2.04198,2.04242,2143997.0
2006-01-27 12:03:00,2.04223,2.04223,2.04191,2.04202,5018075.0
2006-01-27 12:04:00,2.04199,2.0426,2.04199,2.0426,7344150.0
2006-01-27 12:05:00,2.04286,2.04286,2.0421,2.0421,2226778.0
2006-01-27 12:06:00,2.04242,2.04242,2.04211,2.04221,5011679.0
2006-01-27 12:07:00,2.04248,2.04248,2.04221,2.04221,4530086.0
2006-01-27 12:08:00,2.04233,2.04233,2.04215,2.04215,5430105.0
2006-01-27 12:09:00,2.04206,2.04231,2.04203,2.04214,13588086.0
2006-01-27 12:10:00,2.04208,2.04212,2.04193,2.04193,2235688.0
2006-01-27 12:11:00,2.04204,2.04214,2.04191,2.04195,10179653.0
2006-01-27 12:12:00,2.04197,2.04229,2.04197,2.04229,7223448.0
2006-01-27 12:13:00,2.04235,2.04235,2.04198,2.04211,1767738.0
2006-01-27 12:14:00,2.04213,2.0424,2.04213,2.04233,8782579.0
2006-01-27 12:15:00,2.04228,2.0424,2.04219,2.04219,4588561.0
2006-01-27 12:16:00,2.04207,2.04207,2.04181,2.04181,5803965.0
2006-01-27 12:17:00,2.04207,2.04215,2.04203,2.0421,5160732.0
2006-01-27 12:19:00,2.0418,2.04247,2.04175,2.04247,7955863.0
2006-01-27 12:20:00,2.04233,2.0426,2.04233,2.04242,4027657.0
2006-01-27 12:21:00,2.04244,2.04277,2.04241,2.04241,3209959.0
2006-01-27 12:22:00,2.04245,2.0425,2.04227,2.04227,1702406.0
2006-01-27 12:23:00,2.04209,2.04231,2.04175,2.04175,3593008.0
2006-01-27 12:24:00,2.04193,2.04196,2.04151,2.04161,6782341.0
2006-01-27 12:25:00,2.04143,2.04178,2.04143,2.04173,5081012.0
2006-01-27 12:27:00,2.04204,2.04232,2.04204,2.04221,3010339.0
2006-01-27 12:28:00,2.04239,2.04239,2.04196,2.04196,4682030.0
2006-01-27 12:29:00,2.04221,2.04265,2.04221,2.04265,3065724.0
2006-01-27 12:30:00,2.04253,2.04253,2.04222,2.0425,1017624.0
2006-01-27 12:31:00,2.04249,2.04273,2.04249,2.0425,3292610.0
2006-01-27 12:32:00,2.04267,2.04267,2.04191,2.04191,8549459.0
2006-01-27 12:33:00,2.04149,2.04149,2.04089,2.04089,8732442.0
2006-01-27 12:34:00,2.04094,2.04094,2.04059,2.04063,2941529.0
2006-01-27 12:35:00,2.04088,2.04138,2.04088,2.04124,5727903.0
2006-01-27 12:36:00,2.04112,2.04114,2.04093,2.04094,19556057.0
2006-01-27 12:37:00,2.04129,2.04211,2.04129,2.04202,3094438.0
2006-01-27 12:38:00,2.04209,2.04212,2.04196,2.04212,7951673.0
2006-01-27 12:39:00,2.04221,2.04253,2.04217,2.04217,2595173.0
2006-01-27 12:40:00,2.0425,2.04295,2.0425,2.04295,1822150.0
2006-01-27 12:41:00,2.0429,2.04302,2.04283,2.04287,4446315.0
2006-01-27 12:42:00,2.04289,2.04297,2.04269,2.04279,15318816.0
2006-01-27 12:43:00,2.0427,2.0427,2.04259,2.04262,1117490.0
2006-01-27 12:44:00,2.04245,2.04245,2.0422,2.0422,13580651.0
2006-01-27 12:45:00,2.04197,2.04207,2.04185,2.04185,4987992.0
2006-01-27 12:46:00,2.04153,2.04163,2.04113,2.04113,2957220.0
2006-01-27 12:47:00,2.04113,2.04205,2.04113,2.04148,809890.0
2006-01-27 12:48:00,2.04153,2.04255,2.04153,2.04255,12328462.0
2006-01-27 12:49:00,2.0424,2.0424,2.04211,2.04211,9293074.0
2006-01-27 12:50:00,2.0421,2.0421,2.04199,2.04203,1694323.0
2006-01-27 12:51:00,2.04186,2.04203,2.04173,2.04203,2208545.0
2006-01-27 12:52:00,2.04199,2.04199,2.04132,2.04137,2726500.0
2006-01-27 12:53:00,2.04151,2.04153,2.04117,2.04117,8750584.0
2006-01-27 12:54:00,2.04119,2.0413,2.04088,2.04088,10224475.0
2006-01-27 12:55:00,2.04124,2.04149,2.04081,2.04081,2100656.0
2006-01-27 12:56:00,2.04073,2.04073,2.04033,2.04033,10869913.0
2006-01-27 12:57:00,2.03993,2.03998,2.03962,2.03966,10848361.0
2006-01-27 12:58:00,2.03959,2.04009,2.03959,2.03986,1584802.0
2006-01-27 12:59:00,2.03985,2.04014,2.03985,2.04003,3793729.0
2006-01-27 13:00:00,2.03985,2.04023,2.03956,2.0398,8269839.0
2006-01-27 13:01:00,2.03976,2.03976,2.03931,2.03952,7524417.0
2006-01-27 13:02:00,2.03933,2.03935,2.03896,2.03896,10740618.0
2006-01-27 13:03:00,2.03889,2.03944,2.03889,2.03944,11096658.0
2006-01-27 13:04:00,2.03956,2.03956,2.03907,2.0395,4969501.0
2006-01-27 13:05:00,2.03967,2.0401,2.03937,2.03951,7544042.0
2006-01-27 13:06:00,2.03964,2.03976,2.03917,2.03959,11072158.0
2006-01-27 13:07:00,2.03955,2.03955,2.03917,2.03939,1671493.0
2006-01-27 13:08:00,2.0396,2.0396,2.03942,2.03953,13133411.0
2006-01-27 13:09:00,2.03962,2.03983,2.03926,2.03926,12764510.0
2006-01-27 13:10:00,2.0392,2.0392,2.03821,2.03867,2100272.0
2006-01-27 13:11:00,2.03849,2.03903,2.03849,2.03878,1817776.0
2006-01-27 13:12:00,2.0389,2.03913,2.03877,2.03913,5263942.0
2006-01-27 13:13:00,2.03903,2.03968,2.03903,2.03968,5615157.0
2006-01-27 13:14:00,2.03953,2.03957,2.03917,2.03923,5170956.0
2006-01-27 13:15:00,2.03915,2.03915,2.03868,2.03868,664154.0
2006-01-27 13:16:00,2.03864,2.03879,2.03858,2.03873,433023.0
2006-01-27 13:17:00,2.03861,2.03921,2.03861,2.03921,487607.0
2006-01-27 13:18:00,2.03952,2.03996,2.03912,2.03996,2428685.0
2006-01-27 13:19:00,2.03995,2.03995,2.03955,2.03955,218113.0
2006-01-27 13:20:00,2.03962,2.03962,2.03947,2.03947,934649.0
2006-01-27 13:21:00,2.03958,2.03999,2.03939,2.03999,1453508.0
2006-01-27 13:22:00,2.03993,2.04045,2.03961,2.04045,4251972.0
2006-01-27 13:23:00,2.04034,2.04034,2.04,2.04,5370826.0
2006-01-27 13:24:00,2.04021,2.04036,2.03998,2.04008,11261802.0
2006-01-27 13:25:00,2.04024,2.04139,2.04024,2.0412,17623242.0
2006-01-27 13:26:00,2.04134,2.04188,2.04132,2.04162,501268.0
2006-01-27 13:27:00,2.04144,2.04172,2.04144,2.04153,2356984.0
2006-01-27 13:28:00,2.04129,2.0417,2.04124,2.0417,17197757.0
2006-01-27 13:29:00,2.04166,2.04166,2.04142,2.04149,5094684.0
2006-01-27 13:31:00,2.04137,2.04137,2.04105,2.04119,6211119.0
2006-01-27 13:32:00,2.04103,2.04119,2.04086,2.04094,7540385.0
2006-01-27 13:33:00,2.04108,2.04108,2.04057,2.04089,4835303.0
2006-01-27 13:34:00,2.0409,2.0409,2.04033,2.04052,4756936.0
2006-01-27 13:35:00,2.0408,2.04106,2.04071,2.04071,2016725.0
2006-01-27 13:37:00,2.04073,2.04084,2.04073,2.04084,13958714.0
2006-01-27 13:39:00,2.04082,2.0411,2.04082,2.04103,1859272.0
2006-01-27 13:40:00,2.04072,2.04084,2.04048,2.04048,3733371.0
2006-01-27 13:41:00,2.03986,2.03986,2.03954,2.03954,1324548.0
2006-01-27 13:42:00,2.03971,2.03988,2.03945,2.03967,14396665.0
2006-01-27 13:43:00,2.03904,2.03916,2.03874,2.03916,1156511.0
2006-01-27 13:44:00,2.03907,2.03929,2.03907,2.03909,681101.0
2006-01-27 13:45:00,2.03897,2.03916,2.03883,2.03883,3603458.0
2006-01-27 13:46:00,2.03872,2.03872,2.03826,2.0383,10635601.0
2006-01-27 13:47:00,2.03829,2.03852,2.03829,2.03841,9546159.0
2006-01-27 13:48:00,2.03845,2.03873,2.03827,2.03827,6868856.0
2006-01-27 13:49:00,2.03799,2.03824,2.03799,2.03814,7233659.0
2006-01-27 13:50:00,2.03812,2.03812,2.03727,2.03727,3555266.0
2006-01-27 13:51:00,2.03742,2.03772,2.0369,2.03772,13269449.0
2006-01-27 13:52:00,2.03781,2.03798,2.03727,2.03727,577200.0
2006-01-27 13:53:00,2.03695,2.03695,2.03666,2.0369,3040812.0
2006-01-27 13:54:00,2.03688,2.03693,2.03655,2.03655,12831894.0
2006-01-27 13:55:00,2.03638,2.03638,2.03579,2.03579,20347205.0
2006-01-27 13:56:00,2.03598,2.03598,2.03569,2.03582,13173002.0
2006-01-27 13:57:00,2.03561,2.03654,2.03561,2.0365,10950231.0
2006-01-27 13:58:00,2.03665,2.03665,2.03603,2.03603,10371796.0
2006-01-27 13:59:00,2.03623,2.03645,2.03623,2.03639,23038242.0
2006-01-27 14:00:00,2.03647,2.03666,2.03626,2.03626,4756313.0
2006-01-27 14:01:00,2.03643,2.03692,2.03643,2.03692,2542221.0
2006-01-27 14:02:00,2.03702,2.03797,2.03702,2.03797,2676911.0
2006-01-27 14:03:00,2.03812,2.03812,2.03758,2.03807,1200702.0
2006-01-27 14:04:00,2.03807,2.03827,2.038,2.03818,16764348.0
2006-01-27 14:05:00,2.03841,2.03879,2.03841,2.03855,1361425.0
2006-01-27 14:06:00,2.0387,2.03885,2.03854,2.03854,3681482.0
2006-01-27 14:07:00,2.03866,2.03877,2.03862,2.03876,8227078.0
2006-01-27 14:08:00,2.03878,2.03892,2.03878,2.03892,5064739.0
2006-01-27 14:09:00,2.03912,2.0392,2.03905,2.0392,891176.0
2006-01-27 14:10:00,2.03903,2.03903,2.03873,2.03873,10162384.0
2006-01-27 14:11:00,2.0388,2.03956,2.0388,2.03956,1198952.0
2006-01-27 14:12:00,2.03958,2.03968,2.03935,2.03958,1689439.0
2006-01-27 14:13:00,2.03942,2.03974,2.03942,2.03958,9429208.0
2006-01-27 14:14:00,2.03965,2.04003,2.03955,2.03991,5984519.0
2006-01-27 14:15:00,2.04029,2.04053,2.04002,2.04053,3230408.0
2006-01-27 14:16:00,2.04061,2.04079,2.04022,2.04033,13685604.0
2006-01-27 14:17:00,2.04044,2.04045,2.04023,2.04038,5203843.0
2006-01-27 14:18:00,2.04038,2.04051,2.04014,2.04014,13561085.0
2006-01-27 14:19:00,2.04014,2.04029,2.03983,2.03983,4000468.0
2006-01-27 14:20:00,2.03964,2.03975,2.03923,2.03975,12432723.0
2006-01-27 14:21:00,2.03973,2.03973,2.0392,2.03924,8472879.0
2006-01-27 14:22:00,2.03908,2.03981,2.03908,2.03981,7268755.0
2006-01-27 14:23:00,2.03993,2.0403,2.03993,2.0403,3135584.0
2006-01-27 14:24:00,2.04035,2.04048,2.04035,2.04035,618851.0
2006-01-27 14:25:00,2.0403,2.04098,2.0403,2.04098,2305570.0
2006-01-27 14:26:00,2.04105,2.04107,2.0409,2.0409,955794.0
2006-01-27 14:27:00,2.04089,2.04131,2.04089,2.04131,5371995.0
2006-01-27 14:28:00,2.04131,2.04195,2.04131,2.04168,7849521.0
2006-01-27 14:29:00,2.04157,2.04157,2.04116,2.04152,7888548.0
2006-01-27 14:30:00,2.04136,2.04198,2.04136,2.04173,2838981.0
2006-01-27 14:31:00,2.04178,2.04178,2.04122,2.04129,3461809.0
2006-01-27 14:32:00,2.04097,2.04127,2.0408,2.04094,22830525.0
2006-01-27 14:33:00,2.04106,2.04106,2.04049,2.04073,5672855.0
2006-01-27 14:34:00,2.04082,2.04082,2.04068,2.04068,1609813.0
2006-01-27 14:35:00,2.04068,2.04068,2.04055,2.04055,7591932.0
2006-01-27 14:36:00,2.04066,2.04066,2.04033,2.04033,2095410.0
2006-01-27 14:37:00,2.0405,2.04063,2.04042,2.04063,7167080.0
2006-01-27 14:38:00,2.04048,2.04055,2.04033,2.04055,3459432.0
2006-01-27 14:39:00,2.04055,2.04055,2.04026,2.04051,11482374.0
2006-01-27 14:40:00,2.04053,2.04108,2.04053,2.04099,3577528.0
2006-01-27 14:41:00,2.04087,2.04087,2.04078,2.0408,3490096.0
2006-01-27 14:42:00,2.04059,2.04059,2.04042,2.04045,10801842.0
2006-01-27 14:43:00,2.0404,2.04066,2.04033,2.04066,4426667.0
2006-01-27 14:44:00,2.04073,2.04073,2.04053,2.0407,5744929.0
2006-01-27 14:45:00,2.04043,2.04084,2.04017,2.04084,1360931.0
2006-01-27 14:46:00,2.0405,2.0405,2.03998,2.03998,8161480.0
2006-01-27 14:47:00,2.04018,2.04035,2.04016,2.04034,1899946.0
2006-01-27 14:48:00,2.04048,2.04067,2.04032,2.04052,8622265.0
2006-01-27 14:49:00,2.04052,2.04052,2.04022,2.04022,1551481.0
2006-01-27 14:50:00,2.04019,2.04033,2.04012,2.04033,3208334.0
2006-01-27 14:51:00,2.04045,2.04045,2.04024,2.0404,5296288.0
2006-01-27 14:52:00,2.04058,2.04087,2.04058,2.04067,6220137.0
2006-01-27 14:53:00,2.04066,2.04077,2.0405,2.0405,9095874.0
2006-01-27 14:54:00,2.04055,2.04058,2.04037,2.04058,2190145.0
2006-01-27 14:55:00,2.04061,2.04061,2.04037,2.04037,4916014.0
2006-01-27 14:56:00,2.04025,2.04025,2.04004,2.04004,1262558.0
2006-01-27 14:57:00,2.03992,2.04006,2.03983,2.04006,2663233.0
2006-01-27 14:58:00,2.04003,2.04014,2.04002,2.04002,6608030.0
2006-01-27 15:00:00,2.03998,2.04033,2.03986,2.0399,13395843.0
2006-01-27 15:01:00,2.04032,2.04084,2.04032,2.04084,7075691.0
2006-01-27 15:02:00,2.04094,2.04094,2.0406,2.04072,2685944.0
2006-01-27 15:03:00,2.04072,2.04074,2.04057,2.04074,9289860.0
2006-01-27 15:04:00,2.0407,2.04075,2.04055,2.04058,1540621.0
2006-01-27 15:05:00,2.04039,2.04087,2.04037,2.04087,2488123.0
2006-01-27 15:06:00,2.04087,2.04098,2.04051,2.04091,4894387.0
2006-01-27 15:07:00,2.04077,2.04102,2.04077,2.04102,4402519.0
2006-01-27 15:08:00,2.04099,2.04116,2.04097,2.04108,1747142.0
2006-01-27 15:09:00,2.0405,2.04152,2.0405,2.04138,2057435.0
2006-01-27 15:10:00,2.04128,2.04149,2.04124,2.04124,5124090.0
2006-01-27 15:11:00,2.04131,2.04131,2.04074,2.04074,6702375.0
2006-01-27 15:12:00,2.04053,2.04053,2.03946,2.03949,3257241.0
2006-01-27 15:13:00,2.03941,2.03962,2.03941,2.0396,3426933.0
2006-01-27 15:14:00,2.03954,2.03975,2.03927,2.03927,2223049.0
2006-01-27 15:15:00,2.03939,2.03939,2.03882,2.03882,2919988.0
2006-01-27 15:16:00,2.03845,2.03918,2.03845,2.039,10474023.0
2006-01-27 15:17:00,2.03917,2.03933,2.03903,2.03933,1023523.0
2006-01-27 15:18:00,2.03907,2.03907,2.03859,2.03864,1337072.0
2006-01-27 15:19:00,2.03879,2.03879,2.03826,2.03829,2956318.0
2006-01-27 15:20:00,2.03811,2.03868,2.03811,2.03868,6909465.0
2006-01-27 15:21:00,2.03893,2.03915,2.03864,2.03915,7770343.0
2006-01-27 15:22:00,2.03971,2.04007,2.03971,2.04007,1393688.0
2006-01-27 15:23:00,2.04015,2.04103,2.04015,2.04103,8696039.0
2006-01-27 15:24:00,2.04127,2.04157,2.04127,2.04151,457489.0
2006-01-27 15:25:00,2.04173,2.04237,2.04173,2.04204,17956737.0
2006-01-27 15:26:00,2.04187,2.04232,2.04163,2.04186,3149856.0
2006-01-27 15:27:00,2.04169,2.04203,2.04157,2.04203,6791203.0
2006-01-27 15:28:00,2.04192,2.04232,2.04175,2.04232,2510256.0
2006-01-27 15:29:00,2.04253,2.04256,2.04177,2.04177,3995083.0
2006-01-27 15:30:00,2.04178,2.04246,2.04178,2.04246,4063441.0
2006-01-27 15:31:00,2.04256,2.04324,2.04249,2.04324,2701893.0
2006-01-27 15:32:00,2.04331,2.04382,2.04331,2.04382,5401845.0
2006-01-27 15:33:00,2.04394,2.04456,2.04394,2.04456,9193737.0
2006-01-27 15:34:00,2.04464,2.04509,2.04459,2.04509,7189666.0
2006-01-27 15:35:00,2.04514,2.04572,2.04514,2.04569,11764315.0
2006-01-27 15:36:00,2.04594,2.04662,2.04594,2.04662,2474970.0
2006-01-27 15:37:00,2.04668,2.04757,2.04668,2.04749,6528121.0
2006-01-27 15:38:00,2.04771,2.04841,2.04771,2.04841,2999767.0
2006-01-27 15:39:00,2.04839,2.04934,2.04839,2.04934,19819983.0
2006-01-27 15:40:00,2.04941,2.05014,2.04941,2.05014,4977744.0
2006-01-27 15:41:00,2.05019,2.05145,2.05019,2.05126,20272025.0
2006-01-27 15:42:00,2.05054,2.0512,2.05054,2.0512,4930309.0
2006-01-27 15:43:00,2.05103,2.05106,2.05079,2.05083,11330766.0
2006-01-27 15:44:00,2.05092,2.05097,2.05065,2.05097,5941384.0
2006-01-27 15:45:00,2.05111,2.05137,2.05107,2.05117,10680597.0
2006-01-27 15:46:00,2.05124,2.05163,2.05124,2.0515,2356355.0
2006-01-27 15:47:00,2.05135,2.05165,2.05118,2.05135,3639067.0
2006-01-27 15:48:00,2.05129,2.05139,2.05076,2.05092,15435724.0
2006-01-27 15:49:00,2.05117,2.05117,2.05065,2.05065,4682541.0
2006-01-27 15:50:00,2.05086,2.05167,2.05086,2.05154,10369052.0
2006-01-27 15:51:00,2.05178,2.05178,2.05136,2.05136,3270569.0
2006-01-27 15:52:00,2.05109,2.05127,2.05078,2.05089,1106046.0
2006-01-27 15:53:00,2.05057,2.05089,2.05057,2.05075,9524318.0
2006-01-27 15:54:00,2.05121,2.05169,2.05112,2.05169,841907.0
2006-01-27 15:55:00,2.05189,2.0524,2.05179,2.05215,898030.0
2006-01-27 15:56:00,2.05217,2.05235,2.0521,2.0521,9893304.0
2006-01-27 15:57:00,2.05216,2.05255,2.05216,2.05245,9586015.0
2006-01-27 15:58:00,2.05278,2.05415,2.05278,2.05392,7250013.0
2006-01-27 15:59:00,2.05398,2.05398,2.05273,2.05273,2571377.0
2006-01-27 16:00:00,2.05274,2.05311,2.05272,2.05272,1530586.0
2006-01-27 16:01:00,2.05274,2.05339,2.05274,2.05339,1366736.0
2006-01-27 16:02:00,2.05334,2.05381,2.05334,2.05381,7312292.0
2006-01-27 16:03:00,2.05375,2.05481,2.05375,2.0543,978473.0
2006-01-27 16:04:00,2.05423,2.05425,2.05347,2.05347,16093405.0
2006-01-27 16:05:00,2.05324,2.05393,2.05324,2.05356,1418894.0
2006-01-27 16:06:00,2.05352,2.05376,2.05349,2.05376,27322218.0
2006-01-27 16:07:00,2.05364,2.05403,2.05335,2.05403,3717881.0
2006-01-27 16:08:00,2.0543,2.0543,2.05353,2.05353,1620949.0
2006-01-27 16:09:00,2.05382,2.05382,2.05231,2.05231,3966445.0
2006-01-27 16:10:00,2.05233,2.05233,2.05113,2.05128,10440385.0
2006-01-27 16:11:00,2.05127,2.05137,2.05102,2.05102,1822054.0
2006-01-27 16:12:00,2.05096,2.05096,2.05013,2.05013,3366625.0
2006-01-27 16:13:00,2.05,2.05038,2.05,2.05038,1281444.0
2006-01-27 16:14:00,2.05023,2.05035,2.04992,2.05035,7493199.0
2006-01-27 16:15:00,2.05027,2.05094,2.05027,2.05049,5059579.0
2006-01-27 16:16:00,2.05064,2.05147,2.05064,2.0511,2015879.0
2006-01-27 16:17:00,2.05123,2.05147,2.05123,2.05136,765310.0
2006-01-27 16:18:00,2.05153,2.05153,2.05098,2.05098,9178569.0
2006-01-27 16:19:00,2.05073,2.05137,2.05073,2.05137,3103266.0
2006-01-27 16:20:00,2.05132,2.05181,2.05132,2.05167,1464652.0
2006-01-27 16:21:00,2.05184,2.05193,2.05184,2.05189,3483631.0
2006-01-27 16:22:00,2.05177,2.05177,2.05126,2.05126,3354680.0
2006-01-27 16:23:00,2.05116,2.05116,2.05082,2.05107,2626227.0
2006-01-27 16:24:00,2.05116,2.05116,2.05056,2.0507,10829937.0
2006-01-27 16:25:00,2.05055,2.0512,2.05055,2.0512,1168057.0
2006-01-27 16:26:00,2.05111,2.05111,2.05077,2.0509,3611057.0
2006-01-27 16:27:00,2.05075,2.05111,2.05075,2.05079,7174031.0
2006-01-27 16:28:00,2.05079,2.05089,2.05071,2.05071,2220426.0
2006-01-27 16:29:00,2.05077,2.05077,2.05051,2.05051,5511524.0
2006-01-27 16:30:00,2.05043,2.05043,2.04987,2.05014,4338409.0
2006-01-27 16:31:00,2.05028,2.05041,2.05012,2.05032,10568508.0
2006-01-27 16:32:00,2.0504,2.05054,2.0504,2.05044,5265591.0
2006-01-27 16:33:00,2.0502,2.05069,2.0502,2.05069,831910.0
2006-01-27 16:34:00,2.0506,2.0506,2.05007,2.05007,3392641.0
2006-01-27 16:35:00,2.05048,2.05055,2.05026,2.05037,6797228.0
2006-01-27 16:36:00,2.0504,2.0504,2.04922,2.04922,2484976.0
2006-01-27 16:37:00,2.04902,2.0496,2.04902,2.0496,681691.0
2006-01-27 16:38:00,2.04934,2.04934,2.04895,2.04895,14990250.0
2006-01-27 16:39:00,2.04899,2.04917,2.04829,2.04829,5780237.0
2006-01-27 16:40:00,2.04798,2.0483,2.04782,2.0483,4806319.0
2006-01-27 16:41:00,2.04817,2.04817,2.04679,2.04691,11332665.0
2006-01-27 16:42:00,2.0469,2.04766,2.0469,2.04766,3061008.0
2006-01-27 16:43:00,2.04775,2.04775,2.0475,2.04757,6304163.0
2006-01-27 16:44:00,2.04771,2.04771,2.04729,2.04747,10687472.0
2006-01-27 16:45:00,2.0474,2.04775,2.0474,2.04755,13408668.0
2006-01-27 16:46:00,2.04744,2.04777,2.04744,2.04768,13407778.0
2006-01-27 16:47:00,2.0478,2.04845,2.0478,2.04833,9774558.0
2006-01-27 16:48:00,2.04815,2.04817,2.04778,2.04817,4528641.0
2006-01-27 16:49:00,2.04803,2.04818,2.04785,2.04803,1217739.0
2006-01-27 16:50:00,2.04826,2.04838,2.04746,2.04755,6349927.0
2006-01-27 16:51:00,2.04751,2.04751,2.04637,2.0466,2187657.0
2006-01-27 16:52:00,2.04637,2.04733,2.04637,2.04698,4384969.0
2006-01-27 16:53:00,2.04725,2.04725,2.04646,2.04646,6495627.0
2006-01-27 16:54:00,2.04658,2.04697,2.04658,2.04679,15382985.0
2006-01-27 16:55:00,2.04692,2.04703,2.04674,2.04703,1218432.0
2006-01-27 16:56:00,2.04727,2.04727,2.04649,2.0467,2522221.0
2006-01-27 16:57:00,2.0464,2.04711,2.04628,2.04711,6581750.0
2006-01-27 16:58:00,2.04677,2.04677,2.04622,2.04622,182861.0
2006-01-27 16:59:00,2.04629,2.04667,2.04599,2.04599,5426621.0
2006-01-27 17:00:00,2.04577,2.04682,2.04577,2.04667,6661396.0
2006-01-27 17:01:00,2.04657,2.04746,2.04657,2.04659,17942937.0
2006-01-27 17:02:00,2.04671,2.04671,2.04586,2.0463,6888631.0
2006-01-27 17:03:00,2.04626,2.04626,2.04544,2.04544,1853483.0
2006-01-27 17:04:00,2.04524,2.04528,2.04443,2.04462,938779.0
2006-01-27 17:05:00,2.04452,2.04457,2.04394,2.04394,1592928.0
2006-01-27 17:06:00,2.04374,2.04375,2.04261,2.04261,2190896.0
2006-01-27 17:07:00,2.04277,2.04338,2.04277,2.04335,1856151.0
2006-01-27 17:08:00,2.04333,2.04338,2.04303,2.04333,7647762.0
2006-01-27 17:09:00,2.04329,2.04367,2.04329,2.04367,6169672.0
2006-01-27 17:10:00,2.04384,2.04384,2.04347,2.04347,7302070.0
2006-01-27 17:11:00,2.04343,2.0436,2.04339,2.0436,1992084.0
2006-01-27 17:12:00,2.04357,2.04384,2.04342,2.04377,5465330.0
2006-01-27 17:13:00,2.04363,2.04363,2.04265,2.0429,7319930.0
2006-01-27 17:14:00,2.04275,2.04275,2.04183,2.04183,7102413.0
2006-01-27 17:15:00,2.04182,2.04286,2.04182,2.04286,17757938.0
2006-01-27 17:16:00,2.04321,2.04324,2.04276,2.04292,18023295.0
2006-01-27 17:17:00,2.04315,2.04403,2.04294,2.04393,3910910.0
2006-01-27 17:18:00,2.0443,2.0443,2.04337,2.04407,1527639.0
2006-01-27 17:19:00,2.04372,2.04372,2.0427,2.0427,1640166.0
2006-01-27 17:20:00,2.04282,2.04282,2.04161,2.04161,3123774.0
2006-01-27 17:21:00,2.04148,2.04148,2.04026,2.04026,16948969.0
2006-01-27 17:22:00,2.04016,2.04016,2.03959,2.04002,2649017.0
2006-01-27 17:23:00,2.03997,2.03997,2.03905,2.03917,10691711.0
2006-01-27 17:24:00,2.03903,2.03903,2.03803,2.0385,741894.0
2006-01-27 17:25:00,2.03832,2.03887,2.03799,2.03887,2872262.0
2006-01-27 17:26:00,2.03868,2.0387,2.0383,2.03847,3512440.0
2006-01-27 17:27:00,2.03822,2.03905,2.03822,2.03894,6926059.0
2006-01-27 17:28:00,2.03902,2.04008,2.03902,2.03936,5091177.0
2006-01-27 17:29:00,2.03987,2.03994,2.03935,2.03981,11955859.0
2006-01-27 17:30:00,2.04011,2.04073,2.04011,2.04047,20538968.0
2006-01-27 17:31:00,2.04024,2.04128,2.04024,2.04067,5814228.0
2006-01-27 17:32:00,2.04136,2.04146,2.0413,2.04144,1119116.0
2006-01-27 17:33:00,2.04106,2.04106,2.04081,2.04081,2659730.0
2006-01-27 17:34:00,2.0404,2.04081,2.03983,2.04081,19078117.0
2006-01-27 17:35:00,2.04023,2.04046,2.0396,2.0396,16059349.0
2006-01-27 17:36:00,2.03953,2.03953,2.03826,2.03826,4638544.0
2006-01-27 17:37:00,2.03844,2.03863,2.03837,2.03863,3858119.0
2006-01-27 17:38:00,2.0385,2.03863,2.03824,2.03863,2063148.0
2006-01-27 17:39:00,2.03856,2.0388,2.03824,2.03856,8459965.0
2006-01-27 17:40:00,2.03866,2.03866,2.03811,2.03834,1832363.0
2006-01-27 17:41:00,2.03844,2.0387,2.03813,2.03836,6408768.0
2006-01-27 17:42:00,2.03837,2.03837,2.03749,2.03749,4411494.0
2006-01-27 17:43:00,2.0372,2.0372,2.03658,2.03685,2559976.0
2006-01-27 17:44:00,2.03731,2.03756,2.03717,2.03717,6038860.0
2006-01-27 17:45:00,2.0372,2.03731,2.03674,2.03674,4800572.0
2006-01-27 17:46:00,2.03675,2.03688,2.03631,2.03631,5097751.0
2006-01-27 17:47:00,2.03549,2.03581,2.03549,2.03575,464951.0
2006-01-27 17:48:00,2.0356,2.03572,2.03513,2.03549,5993237.0
2006-01-27 17:49:00,2.03584,2.03584,2.03502,2.03549,1776722.0
2006-01-27 17:50:00,2.0357,2.03611,2.03549,2.03549,7578813.0
2006-01-27 17:51:00,2.03591,2.03594,2.03533,2.03533,6632453.0
2006-01-27 17:52:00,2.03508,2.03591,2.03508,2.03577,4601364.0
2006-01-27 17:53:00,2.03553,2.03553,2.03529,2.03529,3315997.0
2006-01-27 17:54:00,2.03515,2.03584,2.03515,2.03584,2627108.0
2006-01-27 17:55:00,2.03568,2.03609,2.03552,2.03609,1709091.0
2006-01-27 17:56:00,2.0358,2.03583,2.03541,2.03583,3929758.0
2006-01-27 17:57:00,2.0359,2.03622,2.03582,2.03622,4587850.0
2006-01-27 17:58:00,2.03612,2.03637,2.03572,2.03572,1055597.0
2006-01-27 17:59:00,2.03572,2.03572,2.03505,2.03522,5509164.0
2006-01-27 18:00:00,2.03513,2.0359,2.0349,2.0359,20573065.0
2006-01-27 18:01:00,2.0361,2.03649,2.03605,2.03605,4034882.0
2006-01-27 18:02:00,2.03601,2.03694,2.03601,2.03691,594934.0
2006-01-27 18:03:00,2.03688,2.03688,2.03599,2.03599,6606367.0
2006-01-27 18:04:00,2.0358,2.0366,2.0358,2.03627,1628921.0
2006-01-27 18:05:00,2.03619,2.03715,2.03619,2.03715,777393.0
2006-01-27 18:06:00,2.03723,2.03728,2.03707,2.03728,2927539.0
2006-01-27 18:07:00,2.03712,2.03748,2.03707,2.03748,3167992.0
2006-01-27 18:08:00,2.0375,2.03762,2.03721,2.03721,2103063.0
2006-01-27 18:09:00,2.03678,2.03716,2.03661,2.03661,3258700.0
2006-01-27 18:10:00,2.03684,2.03778,2.03684,2.03725,4498213.0
2006-01-27 18:11:00,2.0374,2.03805,2.0373,2.03805,9140123.0
2006-01-27 18:12:00,2.03787,2.0381,2.03758,2.03758,6610400.0
2006-01-27 18:13:00,2.03711,2.03745,2.03659,2.03714,3004840.0
2006-01-27 18:14:00,2.03716,2.03728,2.03672,2.03699,10476870.0
2006-01-27 18:15:00,2.03699,2.03744,2.03657,2.03744,4963802.0
2006-01-27 18:16:00,2.03782,2.0379,2.0368,2.0368,4566103.0
2006-01-27 18:17:00,2.03669,2.03725,2.03669,2.03695,1161997.0
2006-01-27 18:18:00,2.03676,2.03687,2.0366,2.03671,3914826.0
2006-01-27 18:19:00,2.03655,2.0374,2.03655,2.0374,704260.0
2006-01-27 18:20:00,2.03737,2.03753,2.03732,2.03753,6495373.0
2006-01-27 18:21:00,2.03752,2.03752,2.03725,2.03725,5723025.0
2006-01-27 18:22:00,2.0371,2.0371,2.03636,2.03673,6140025.0
2006-01-27 18:23:00,2.03673,2.03721,2.03673,2.03721,6805552.0
2006-01-27 18:24:00,2.03718,2.03726,2.03698,2.03713,7989624.0
2006-01-27 18:25:00,2.03688,2.03762,2.03688,2.03757,4833445.0
2006-01-27 18:26:00,2.03758,2.03773,2.03744,2.03757,13302732.0
2006-01-27 18:27:00,2.0371,2.03763,2.0371,2.03763,6710789.0
2006-01-27 18:28:00,2.03788,2.03816,2.03766,2.03766,938815.0
2006-01-27 18:29:00,2.03783,2.03814,2.03757,2.03789,4332346.0
2006-01-27 18:30:00,2.03791,2.0385,2.03783,2.0385,8570649.0
2006-01-27 18:31:00,2.03883,2.03883,2.0386,2.03875,1800235.0
2006-01-27 18:32:00,2.03875,2.03896,2.03845,2.03845,7389469.0
2006-01-27 18:33:00,2.03868,2.0393,2.03868,2.0391,3086920.0
2006-01-27 18:34:00,2.03886,2.03886,2.03828,2.03828,2580716.0
2006-01-27 18:35:00,2.03811,2.03873,2.03811,2.03873,9117458.0
2006-01-27 18:36:00,2.03858,2.03937,2.03858,2.03937,864779.0
2006-01-27 18:37:00,2.03971,2.03971,2.03913,2.03913,23272507.0
2006-01-27 18:38:00,2.03913,2.03913,2.03861,2.03861,1313605.0
2006-01-27 18:39:00,2.03822,2.03827,2.03793,2.03793,1775263.0
2006-01-27 18:40:00,2.0377,2.0379,2.0374,2.0374,9811646.0
2006-01-27 18:41:00,2.03705,2.03731,2.03694,2.03731,6335968.0
2006-01-27 18:42:00,2.03726,2.03749,2.03687,2.03749,1333351.0
2006-01-27 18:43:00,2.03756,2.0379,2.03756,2.03768,10441201.0
2006-01-27 18:44:00,2.0378,2.0378,2.03682,2.03682,4223304.0
2006-01-27 18:45:00,2.03677,2.03677,2.03622,2.03674,2892365.0
2006-01-27 18:46:00,2.03666,2.03666,2.03638,2.03638,839235.0
2006-01-27 18:47:00,2.03565,2.03663,2.03565,2.03663,2043140.0
2006-01-27 18:48:00,2.03656,2.03656,2.03576,2.03587,2242914.0
2006-01-27 18:49:00,2.0358,2.03654,2.0358,2.03654,6440802.0
2006-01-27 18:50:00,2.03656,2.03673,2.03641,2.03653,4357613.0
2006-01-27 18:51:00,2.03666,2.03666,2.03631,2.03631,124032.0
2006-01-27 18:52:00,2.03657,2.03694,2.03638,2.03663,2799175.0
2006-01-27 18:53:00,2.03702,2.03785,2.03702,2.03775,11435385.0
2006-01-27 18:54:00,2.03774,2.03793,2.03774,2.03786,3821963.0
2006-01-27 18:55:00,2.03774,2.03795,2.03769,2.03781,2329919.0
2006-01-27 18:56:00,2.03781,2.03794,2.03758,2.03777,6713411.0
2006-01-27 18:57:00,2.03778,2.03779,2.03718,2.03718,11038334.0
2006-01-27 18:58:00,2.03718,2.03718,2.03671,2.03671,9016911.0
2006-01-27 18:59:00,2.03676,2.03676,2.03598,2.03598,7401129.0
2006-01-27 19:00:00,2.03604,2.03604,2.0354,2.0354,4165604.0
2006-01-27 19:01:00,2.03536,2.03536,2.03477,2.03477,15724894.0
2006-01-27 19:02:00,2.03462,2.03462,2.03406,2.03432,1512166.0
2006-01-27 19:03:00,2.03424,2.03438,2.03424,2.03425,5178347.0
2006-01-27 19:04:00,2.03416,2.03447,2.03414,2.03447,10481285.0
2006-01-27 19:05:00,2.03432,2.03454,2.03407,2.0344,7988402.0
2006-01-27 19:06:00,2.03441,2.03442,2.03413,2.03413,6109086.0
2006-01-27 19:07:00,2.03391,2.03401,2.03361,2.0337,877799.0
2006-01-27 19:08:00,2.03368,2.03387,2.03352,2.03356,7038200.0
2006-01-27 19:09:00,2.03363,2.03363,2.03304,2.03336,3068611.0
2006-01-27 19:10:00,2.03359,2.03377,2.03319,2.03319,9281802.0
2006-01-27 19:11:00,2.03334,2.03395,2.03334,2.03384,11193004.0
2006-01-27 19:12:00,2.03382,2.03402,2.03364,2.03384,9566914.0
2006-01-27 19:13:00,2.03407,2.03418,2.03395,2.03418,2717463.0
2006-01-27 19:14:00,2.03435,2.03435,2.03406,2.03406,5887836.0
2006-01-27 19:15:00,2.03396,2.03414,2.03393,2.03393,4014163.0
2006-01-27 19:16:00,2.03409,2.03418,2.03404,2.03418,7147599.0
2006-01-27 19:17:00,2.03394,2.03423,2.03394,2.03423,7233673.0
2006-01-27 19:18:00,2.03418,2.03441,2.03418,2.03437,954310.0
2006-01-27 19:19:00,2.03457,2.03457,2.03393,2.03393,2447000.0
2006-01-27 19:20:00,2.03384,2.03402,2.03367,2.03367,6844601.0
2006-01-27 19:21:00,2.03372,2.03372,2.03362,2.03362,88094.0
2006-01-27 19:22:00,2.03365,2.03414,2.03354,2.03396,4964934.0
2006-01-27 19:23:00,2.03392,2.03392,2.03321,2.03321,301270.0
2006-01-27 19:24:00,2.03346,2.03366,2.03316,2.03366,7170412.0
2006-01-27 19:25:00,2.03379,2.03396,2.03369,2.03369,10848171.0
2006-01-27 19:26:00,2.03375,2.03375,2.03358,2.03366,7973533.0
2006-01-27 19:27:00,2.03375,2.03375,2.03352,2.03355,15206264.0
2006-01-27 19:28:00,2.03365,2.03365,2.03297,2.03324,1050953.0
2006-01-27 19:29:00,2.0334,2.03362,2.0334,2.03362,1036244.0
2006-01-27 19:30:00,2.03375,2.03386,2.03375,2.03386,370236.0
2006-01-27 19:31:00,2.03399,2.03454,2.0338,2.03454,1520611.0
2006-01-27 19:32:00,2.03467,2.03467,2.03426,2.03426,11132691.0
2006-01-27 19:33:00,2.03426,2.03456,2.03426,2.03456,10231779.0
2006-01-27 19:34:00,2.03462,2.03478,2.03457,2.03458,5956469.0
2006-01-27 19:36:00,2.03459,2.03459,2.0337,2.0337,4086677.0
2006-01-27 19:37:00,2.03348,2.03363,2.03332,2.03332,8942870.0
2006-01-27 19:38:00,2.03345,2.03355,2.03333,2.03355,10732359.0
2006-01-27 19:39:00,2.03359,2.03359,2.03323,2.03323,24180821.0
2006-01-27 19:40:00,2.03336,2.03336,2.03313,2.03323,1312201.0
2006-01-27 19:41:00,2.03325,2.0337,2.03325,2.0337,2745737.0
2006-01-27 19:42:00,2.03339,2.03431,2.03333,2.03359,2760438.0
2006-01-27 19:43:00,2.03343,2.03368,2.03342,2.03368,12669825.0
2006-01-27 19:44:00,2.03379,2.03407,2.03379,2.03399,950150.0
2006-01-27 19:45:00,2.03428,2.03479,2.03419,2.0346,4740148.0
2006-01-27 19:46:00,2.03461,2.03472,2.03455,2.03459,3311721.0
2006-01-27 19:47:00,2.0346,2.03464,2.0344,2.0344,5419434.0
2006-01-27 19:48:00,2.0345,2.03458,2.0345,2.03458,436457.0
2006-01-27 19:49:00,2.03478,2.03538,2.03478,2.03534,11443890.0
2006-01-27 19:50:00,2.0353,2.03547,2.0353,2.03547,7596964.0
2006-01-27 19:52:00,2.03538,2.03538,2.03518,2.03521,2696277.0
2006-01-27 19:53:00,2.03504,2.03517,2.03481,2.03496,2744091.0
2006-01-27 19:54:00,2.03497,2.03497,2.03465,2.03491,5989794.0
2006-01-27 19:55:00,2.03496,2.03499,2.03488,2.03491,1647772.0
2006-01-27 19:56:00,2.03491,2.03516,2.03491,2.03516,4547463.0
2006-01-27 19:57:00,2.03502,2.03502,2.03487,2.03494,1894759.0
2006-01-27 19:58:00,2.03507,2.03518,2.03453,2.03499,2160773.0
2006-01-27 19:59:00,2.03515,2.03571,2.03515,2.03571,6024128.0
2006-01-27 20:00:00,2.03568,2.03568,2.03527,2.03527,7500172.0
2006-01-27 20:01:00,2.03512,2.03521,2.03497,2.03505,2164141.0
2006-01-27 20:02:00,2.0348,2.0348,2.03446,2.03477,3674600.0
2006-01-27 20:03:00,2.03484,2.03508,2.03484,2.03493,1518963.0
2006-01-27 20:05:00,2.03487,2.0351,2.03487,2.0349,4172974.0
2006-01-27 20:07:00,2.03499,2.03499,2.03486,2.03486,1337042.0
2006-01-27 20:08:00,2.03461,2.03463,2.03351,2.03351,511966.0
2006-01-27 20:09:00,2.03354,2.03371,2.03338,2.03338,2739762.0
2006-01-27 20:10:00,2.03318,2.03318,2.03242,2.03242,3950478.0
2006-01-27 20:11:00,2.03241,2.03241,2.03167,2.03187,2981717.0
2006-01-27 20:12:00,2.03184,2.03221,2.03184,2.03221,560895.0
2006-01-27 20:13:00,2.03232,2.03232,2.03183,2.03225,9598017.0
2006-01-27 20:14:00,2.0323,2.0331,2.0323,2.03274,14068089.0
2006-01-27 20:15:00,2.033,2.03325,2.033,2.0331,828644.0
2006-01-27 20:16:00,2.03308,2.03327,2.03292,2.03323,2299620.0
2006-01-27 20:17:00,2.03327,2.03327,2.03272,2.03272,2874774.0
2006-01-27 20:18:00,2.03268,2.03268,2.03176,2.03178,2657455.0
2006-01-27 20:19:00,2.03207,2.03207,2.03184,2.03206,1346910.0
2006-01-27 20:20:00,2.0319,2.03224,2.0319,2.03195,2477541.0
2006-01-27 20:21:00,2.03213,2.03213,2.03199,2.03201,2810764.0
2006-01-27 20:22:00,2.03224,2.03224,2.03138,2.03138,6072976.0
2006-01-27 20:23:00,2.03096,2.03144,2.03096,2.03112,5942266.0
2006-01-27 20:24:00,2.03106,2.03106,2.03056,2.03056,2006903.0
2006-01-27 20:25:00,2.03021,2.03021,2.02975,2.02975,145616.0
2006-01-27 20:26:00,2.0303,2.03042,2.03008,2.03022,7897694.0
2006-01-27 20:27:00,2.0303,2.03031,2.03023,2.03023,953809.0
2006-01-27 20:28:00,2.03034,2.03054,2.03034,2.03046,3597023.0
2006-01-27 20:29:00,2.03041,2.03041,2.03011,2.03011,3014482.0
2006-01-27 20:30:00,2.03014,2.03014,2.02964,2.02964,3421863.0
2006-01-27 20:31:00,2.02961,2.02961,2.02881,2.02883,4387981.0
2006-01-27 20:32:00,2.02846,2.02874,2.02835,2.02835,1012148.0
2006-01-27 20:33:00,2.02824,2.02841,2.02797,2.02807,9596497.0
2006-01-27 20:34:00,2.02833,2.02865,2.02833,2.02848,2138452.0
2006-01-27 20:35:00,2.02848,2.02911,2.02848,2.02884,1417653.0
2006-01-27 20:36:00,2.02881,2.02931,2.02881,2.02931,7979937.0
2006-01-27 20:37:00,2.02949,2.02967,2.02939,2.02952,226101.0
2006-01-27 20:38:00,2.02951,2.02977,2.02951,2.02952,2341674.0
2006-01-27 20:39:00,2.02939,2.02973,2.02939,2.02947,1153243.0
2006-01-27 20:40:00,2.02951,2.03006,2.02951,2.02976,8404442.0
2006-01-27 20:41:00,2.02958,2.02996,2.02958,2.02977,4842399.0
2006-01-27 20:42:00,2.02957,2.02974,2.02957,2.02962,9511980.0
2006-01-27 20:43:00,2.02958,2.02958,2.02922,2.02922,2875219.0
2006-01-27 20:44:00,2.02953,2.0298,2.02953,2.02954,2981072.0
2006-01-27 20:45:00,2.02929,2.02929,2.02909,2.02909,276891.0
2006-01-27 20:46:00,2.02905,2.02914,2.02871,2.02895,3042682.0
2006-01-27 20:47:00,2.02894,2.02912,2.02894,2.02899,11834500.0
2006-01-27 20:48:00,2.029,2.02909,2.02886,2.02902,7703412.0
2006-01-27 20:49:00,2.02884,2.02924,2.02884,2.02924,6107139.0
2006-01-27 20:50:00,2.02923,2.02956,2.02923,2.02946,3972170.0
2006-01-27 20:51:00,2.02935,2.02962,2.02933,2.02933,6788310.0
2006-01-27 20:52:00,2.02945,2.02965,2.02932,2.02965,7109409.0
2006-01-27 20:53:00,2.02968,2.02982,2.02953,2.02964,6577193.0
2006-01-27 20:54:00,2.02968,2.02974,2.02915,2.02915,18872064.0
2006-01-27 20:55:00,2.02924,2.02935,2.02883,2.02883,5876198.0
2006-01-27 20:56:00,2.02939,2.0298,2.02939,2.0297,2119172.0
2006-01-27 20:57:00,2.02987,2.03017,2.02959,2.03017,11211379.0
2006-01-27 20:58:00,2.03004,2.03038,2.0296,2.0296,3049547.0
2006-01-27 20:59:00,2.02947,2.02994,2.02947,2.02994,1276910.0
2006-01-27 21:00:00,2.02993,2.02993,2.02973,2.02973,4493552.0
2006-01-27 21:01:00,2.02968,2.02982,2.02957,2.02958,7373331.0
2006-01-27 21:02:00,2.02948,2.02954,2.0293,2.02954,2966203.0
2006-01-27 21:03:00,2.02957,2.02974,2.02947,2.02947,4102371.0
2006-01-27 21:04:00,2.02949,2.0295,2.02944,2.02944,4249221.0
2006-01-27 21:05:00,2.02942,2.02981,2.02942,2.02958,2921288.0
2006-01-27 21:06:00,2.02959,2.03001,2.02954,2.02977,6186477.0
2006-01-27 21:07:00,2.02963,2.03047,2.02963,2.03047,925231.0
2006-01-27 21:08:00,2.03048,2.03071,2.03024,2.03057,2900914.0
2006-01-27 21:09:00,2.03056,2.03079,2.03051,2.03051,7732598.0
2006-01-27 21:10:00,2.03055,2.03071,2.0304,2.03059,9791852.0
2006-01-27 21:11:00,2.0307,2.03162,2.0307,2.03156,15097956.0
2006-01-27 21:12:00,2.03111,2.03145,2.03102,2.03145,588940.0
2006-01-27 21:13:00,2.03159,2.03209,2.03159,2.03209,3460509.0
2006-01-27 21:14:00,2.03239,2.03281,2.03213,2.03213,9079054.0
2006-01-27 21:15:00,2.03212,2.0322,2.03212,2.0322,3479153.0
2006-01-27 21:16:00,2.03205,2.03233,2.03205,2.03214,3765423.0
2006-01-27 21:17:00,2.03222,2.03251,2.03204,2.03251,4751742.0
2006-01-27 21:18:00,2.0323,2.03261,2.03197,2.03197,3637941.0
2006-01-27 21:19:00,2.03172,2.03188,2.03157,2.03188,1512152.0
2006-01-27 21:20:00,2.03172,2.03172,2.03159,2.03159,371780.0
2006-01-27 21:21:00,2.0317,2.0318,2.03113,2.03113,21262393.0
2006-01-27 21:22:00,2.03124,2.03171,2.03123,2.03171,3099542.0
2006-01-27 21:23:00,2.03171,2.03201,2.03171,2.03186,5022528.0
2006-01-27 21:24:00,2.03155,2.03169,2.03119,2.03169,2023985.0
2006-01-27 21:25:00,2.03168,2.03168,2.03154,2.03167,1941427.0
2006-01-27 21:26:00,2.03177,2.03177,2.03094,2.03094,7646198.0
2006-01-27 21:27:00,2.03111,2.03111,2.03108,2.03108,751155.0
2006-01-27 21:29:00,2.0313,2.0313,2.03101,2.03101,2791636.0
2006-01-27 21:30:00,2.03092,2.03107,2.0306,2.03101,4809919.0
2006-01-27 21:31:00,2.031,2.031,2.0304,2.0304,3505504.0
2006-01-27 21:32:00,2.03025,2.03089,2.03025,2.03089,437348.0
2006-01-27 21:33:00,2.03086,2.03101,2.03081,2.03101,6293054.0
2006-01-27 21:34:00,2.03099,2.03099,2.0308,2.0308,208356.0
2006-01-27 21:35:00,2.03084,2.03084,2.03054,2.03054,2508411.0
2006-01-27 21:36:00,2.03035,2.03052,2.03035,2.03038,7562355.0
2006-01-27 21:37:00,2.03033,2.0304,2.03024,2.0303,3149910.0
2006-01-27 21:38:00,2.0303,2.03044,2.03025,2.03025,1090923.0
2006-01-27 21:39:00,2.0306,2.03069,2.03057,2.03057,15241332.0
2006-01-27 21:40:00,2.03045,2.03072,2.03045,2.03072,2883316.0
2006-01-27 21:41:00,2.03026,2.03026,2.02996,2.03009,9032079.0
2006-01-27 21:42:00,2.03014,2.03043,2.0301,2.03043,13165327.0
2006-01-27 21:43:00,2.03046,2.03055,2.03046,2.03055,17476689.0
2006-01-27 21:44:00,2.03057,2.03086,2.03039,2.03086,2063869.0
2006-01-27 21:45:00,2.03075,2.03076,2.03055,2.03076,7832102.0
2006-01-27 21:46:00,2.03096,2.03111,2.0305,2.0305,10394897.0
2006-01-27 21:47:00,2.03026,2.03026,2.03002,2.03002,667823.0
2006-01-27 21:48:00,2.02969,2.0303,2.02969,2.0303,6074113.0
2006-01-27 21:49:00,2.03037,2.03037,2.03033,2.03033,316121.0
2006-01-27 21:50:00,2.03055,2.03063,2.0304,2.03063,18456988.0
2006-01-27 21:51:00,2.03054,2.03127,2.03054,2.03127,7662397.0
2006-01-27 21:52:00,2.03103,2.03108,2.03093,2.03108,2024381.0
2006-01-27 21:53:00,2.03086,2.03086,2.03044,2.03085,15322924.0
2006-01-27 21:54:00,2.03083,2.03135,2.0308,2.03124,21115038.0
2006-01-27 21:55:00,2.03152,2.03152,2.03125,2.03134,20028129.0
2006-01-27 21:56:00,2.03125,2.03144,2.03122,2.03138,1397179.0
2006-01-27 21:57:00,2.03136,2.03148,2.03136,2.03148,7272503.0
2006-01-27 21:58:00,2.03145,2.03166,2.0312,2.03135,3258101.0
2006-01-27 21:59:00,2.03137,2.03177,2.03128,2.03146,9479309.0
2006-01-27 22:00:00,2.03165,2.03165,2.03127,2.03152,1823346.0
2006-01-27 22:01:00,2.03148,2.03148,2.03121,2.03121,2099051.0
2006-01-27 22:02:00,2.03122,2.03215,2.03122,2.03215,4547474.0
2006-01-27 22:03:00,2.03226,2.03226,2.0316,2.0316,2199717.0
2006-01-27 22:04:00,2.03175,2.03185,2.03161,2.03185,3086261.0
2006-01-27 22:05:00,2.03176,2.03252,2.03176,2.03235,6783746.0
2006-01-27 22:06:00,2.03253,2.0326,2.03248,2.0326,9303905.0
2006-01-27 22:07:00,2.03263,2.03263,2.03224,2.03224,307723.0
2006-01-27 22:08:00,2.03232,2.03232,2.03208,2.03223,6045870.0
2006-01-27 22:10:00,2.03212,2.03225,2.03212,2.03225,6697187.0
2006-01-27 22:11:00,2.03223,2.03238,2.03223,2.03223,1250048.0
2006-01-27 22:12:00,2.03223,2.03259,2.03223,2.03259,1931134.0
2006-01-27 22:13:00,2.03234,2.03266,2.03234,2.03266,4854744.0
2006-01-27 22:14:00,2.03257,2.03267,2.03253,2.03253,6530195.0
2006-01-27 22:15:00,2.03242,2.03245,2.03238,2.03238,246597.0
2006-01-27 22:16:00,2.03243,2.03252,2.03222,2.03222,1772661.0
2006-01-27 22:17:00,2.03241,2.03241,2.03218,2.03222,1466335.0
2006-01-27 22:18:00,2.03231,2.03255,2.03221,2.03255,4637962.0
2006-01-27 22:19:00,2.03253,2.03298,2.03249,2.03249,3562134.0
2006-01-27 22:20:00,2.03243,2.03256,2.03235,2.03251,6165927.0
2006-01-27 22:21:00,2.03228,2.03254,2.03227,2.03254,1348410.0
2006-01-27 22:22:00,2.03226,2.03264,2.03226,2.03232,3690936.0
2006-01-27 22:23:00,2.03237,2.03264,2.03237,2.03264,18482385.0
2006-01-27 22:24:00,2.03268,2.03272,2.03249,2.03249,417988.0
2006-01-27 22:25:00,2.03261,2.03282,2.03255,2.03282,11209200.0
2006-01-27 22:26:00,2.03261,2.03282,2.03261,2.03282,1335023.0
2006-01-27 22:27:00,2.03262,2.03292,2.03262,2.03268,2790612.0
2006-01-27 22:28:00,2.03271,2.03282,2.03258,2.03282,3068644.0
2006-01-27 22:29:00,2.03274,2.03289,2.03247,2.03247,616209.0
2006-01-27 22:30:00,2.03245,2.03261,2.03244,2.03244,4068447.0
2006-01-27 22:35:00,2.03245,2.03262,2.03245,2.03248,9162727.0
2006-01-27 22:39:00,2.03242,2.03242,2.03219,2.03221,994422.0
2006-01-27 22:40:00,2.03216,2.03251,2.03216,2.03251,11880198.0
2006-01-27 22:41:00,2.03241,2.03241,2.03223,2.03223,4636558.0
2006-01-27 22:43:00,2.03246,2.03246,2.03193,2.03224,1496136.0
2006-01-27 22:44:00,2.03175,2.03214,2.03175,2.03208,149268.0
2006-01-27 22:45:00,2.03201,2.03201,2.03191,2.03191,7314791.0
2006-01-27 22:46:00,2.03144,2.03215,2.03144,2.03215,4427998.0
2006-01-27 22:47:00,2.03227,2.03227,2.03179,2.03179,917300.0
2006-01-27 22:48:00,2.03189,2.03189,2.03174,2.03174,1268099.0
2006-01-27 22:49:00,2.03206,2.03229,2.03193,2.03193,319972.0
2006-01-27 22:50:00,2.03198,2.03198,2.03168,2.03168,2188566.0
2006-01-27 22:52:00,2.03172,2.03172,2.03121,2.03126,6824761.0
2006-01-27 22:54:00,2.03126,2.03126,2.0306,2.03086,2680910.0
2006-01-27 22:55:00,2.03088,2.03117,2.03088,2.03117,2352094.0
2006-01-27 22:56:00,2.0312,2.03121,2.03103,2.03103,9236384.0
2006-01-27 22:57:00,2.03085,2.03085,2.03035,2.03035,1373661.0
2006-01-27 22:58:00,2.03048,2.03131,2.03048,2.03131,1446903.0
2006-01-27 22:59:00,2.03127,2.03137,2.03114,2.03137,2017865.0
2006-01-27 23:00:00,2.03126,2.03136,2.03089,2.03136,7731077.0
2006-01-27 23:01:00,2.03118,2.03118,2.03089,2.03106,2450435.0
2006-01-27 23:02:00,2.03076,2.03076,2.03043,2.03043,2965251.0
2006-01-27 23:03:00,2.03062,2.03062,2.03015,2.03027,9158589.0
2006-01-27 23:04:00,2.03044,2.03064,2.03044,2.03056,6302827.0
2006-01-27 23:05:00,2.03053,2.03074,2.03004,2.0301,10201534.0
2006-01-27 23:06:00,2.03011,2.03074,2.03011,2.03071,1601458.0
2006-01-27 23:07:00,2.03055,2.03086,2.03055,2.03082,2719201.0
2006-01-27 23:08:00,2.03092,2.03093,2.03074,2.03074,10424485.0
2006-01-27 23:09:00,2.03075,2.03075,2.03048,2.03048,13131476.0
2006-01-27 23:10:00,2.03047,2.0308,2.03047,2.0308,931551.0
2006-01-27 23:11:00,2.03076,2.03104,2.03076,2.03077,3253470.0
2006-01-27 23:12:00,2.03072,2.03095,2.03055,2.03055,7200851.0
2006-01-27 23:13:00,2.03079,2.03108,2.03079,2.03086,5061888.0
2006-01-27 23:15:00,2.03083,2.03112,2.03053,2.03053,2113577.0
2006-01-27 23:16:00,2.03092,2.03108,2.03082,2.03092,7581547.0
2006-01-27 23:17:00,2.03091,2.03091,2.03051,2.0307,2187134.0
2006-01-27 23:19:00,2.03077,2.03077,2.0302,2.0303,3505016.0
2006-01-27 23:20:00,2.03044,2.03049,2.0303,2.03044,7780290.0
2006-01-27 23:21:00,2.03047,2.03093,2.03029,2.03073,7142817.0
2006-01-27 23:22:00,2.03062,2.03114,2.03031,2.03105,1894691.0
2006-01-27 23:23:00,2.03106,2.03134,2.03106,2.03134,14334739.0
2006-01-27 23:24:00,2.03127,2.03127,2.03106,2.0312,2172828.0
2006-01-27 23:25:00,2.03121,2.03121,2.03087,2.03091,4672566.0
2006-01-27 23:26:00,2.03104,2.03125,2.03072,2.03107,5808216.0
2006-01-27 23:27:00,2.0309,2.03105,2.0309,2.03105,3049911.0
2006-01-27 23:28:00,2.03106,2.03134,2.03106,2.03134,752279.0
2006-01-27 23:29:00,2.03158,2.03167,2.03149,2.0315,5256998.0
2006-01-27 23:30:00,2.03152,2.03169,2.03149,2.03169,14282571.0
2006-01-27 23:31:00,2.03186,2.0329,2.03186,2.0329,2445249.0
2006-01-27 23:32:00,2.0333,2.0333,2.03315,2.03324,1860396.0
2006-01-27 23:33:00,2.03334,2.03334,2.03275,2.03301,9509346.0
2006-01-27 23:34:00,2.03258,2.03304,2.0324,2.03304,8703087.0
2006-01-27 23:35:00,2.03305,2.03305,2.03245,2.03261,5758594.0
2006-01-27 23:36:00,2.03231,2.03267,2.03231,2.03267,2555420.0
2006-01-27 23:37:00,2.03245,2.03269,2.03245,2.03269,825991.0
2006-01-27 23:40:00,2.03269,2.03285,2.0326,2.0326,2191363.0
2006-01-27 23:41:00,2.03284,2.03287,2.03264,2.03287,3693070.0
2006-01-27 23:42:00,2.03283,2.03287,2.03243,2.03287,1370354.0
2006-01-27 23:43:00,2.03288,2.03292,2.03278,2.03292,15004748.0
2006-01-27 23:44:00,2.03307,2.03307,2.03246,2.03246,1404080.0
2006-01-27 23:45:00,2.03258,2.03278,2.03258,2.03266,7702112.0
2006-01-27 23:46:00,2.0327,2.03287,2.0327,2.03287,581263.0
2006-01-27 23:47:00,2.03296,2.03296,2.03272,2.03272,1254891.0
2006-01-27 23:48:00,2.03284,2.03319,2.03284,2.03298,13206398.0
2006-01-27 23:49:00,2.03303,2.03303,2.0329,2.0329,1489037.0
2006-01-27 23:50:00,2.03269,2.03287,2.03268,2.03268,2305878.0
2006-01-27 23:51:00,2.03269,2.03282,2.03269,2.03282,1146735.0
2006-01-27 23:52:00,2.0324,2.03323,2.03218,2.03218,6537126.0
2006-01-27 23:53:00,2.03228,2.03243,2.03228,2.03238,2593306.0
2006-01-27 23:55:00,2.0321,2.03223,2.03177,2.03223,1017424.0
2006-01-27 23:56:00,2.03203,2.03215,2.0315,2.0315,7557142.0
2006-01-27 23:57:00,2.03113,2.03113,2.03086,2.03087,5971370.0
2006-01-27 23:58:00,2.03087,2.03087,2.03042,2.03072,2589383.0
2006-01-27 23:59:00,2.03064,2.03064,2.03043,2.03043,6949838.0
2006-01-30 00:01:00,2.0292,2.0292,2.02892,2.02892,26707594.0
2006-01-30 00:02:00,2.02888,2.02955,2.02888,2.02955,926352.0
2006-01-30 00:04:00,2.02951,2.02951,2.02947,2.02947,3866569.0
2006-01-30 00:05:00,2.0294,2.0294,2.02922,2.02922,4927099.0
2006-01-30 00:08:00,2.02941,2.02966,2.02941,2.02966,260919.0
2006-01-30 00:10:00,2.02954,2.02954,2.02951,2.02951,1373764.0
2006-01-30 00:28:00,2.02949,2.02954,2.02933,2.02933,3388952.0
2006-01-30 00:29:00,2.02934,2.02934,2.02892,2.02892,952831.0
2006-01-30 00:30:00,2.02895,2.02903,2.02891,2.02891,779405.0
2006-01-30 00:31:00,2.02895,2.02908,2.02895,2.02908,888758.0
2006-01-30 00:32:00,2.02924,2.02925,2.02906,2.02906,5003942.0
2006-01-30 00:34:00,2.02915,2.02938,2.02905,2.02917,15222541.0
2006-01-30 00:36:00,2.0291,2.0291,2.02884,2.02884,6889134.0
2006-01-30 00:37:00,2.02882,2.02937,2.02882,2.02937,9120041.0
2006-01-30 00:38:00,2.02964,2.02987,2.02964,2.02987,1422506.0
2006-01-30 00:42:00,2.0298,2.02983,2.02971,2.02983,394160.0
2006-01-30 00:48:00,2.0298,2.0301,2.0298,2.0301,5205407.0
2006-01-30 00:50:00,2.02999,2.03007,2.02993,2.03001,10598233.0
2006-01-30 00:51:00,2.02998,2.03016,2.02992,2.02993,5830544.0
2006-01-30 00:53:00,2.02998,2.03019,2.02998,2.03014,4701388.0
2006-01-30 00:55:00,2.03021,2.03021,2.02986,2.0301,7072668.0
2006-01-30 00:58:00,2.03008,2.03028,2.03008,2.03028,3622715.0
2006-01-30 00:59:00,2.03027,2.03027,2.02979,2.03009,12807458.0
2006-01-30 01:00:00,2.03022,2.03037,2.03022,2.03037,5136280.0
2006-01-30 01:01:00,2.0302,2.0304,2.03001,2.03011,1788983.0
2006-01-30 01:02:00,2.03001,2.0305,2.02992,2.0305,9971471.0
2006-01-30 01:03:00,2.03049,2.03049,2.02989,2.02995,4943444.0
2006-01-30 01:04:00,2.0302,2.03044,2.03019,2.03025,4640594.0
2006-01-30 01:05:00,2.03059,2.03059,2.03042,2.03059,5015392.0
2006-01-30 01:06:00,2.03054,2.03054,2.03031,2.03031,3339263.0
2006-01-30 01:07:00,2.03026,2.03066,2.03026,2.03066,1970484.0
2006-01-30 01:08:00,2.03071,2.03071,2.03046,2.03046,9540319.0
2006-01-30 01:10:00,2.03034,2.03049,2.03034,2.03046,6842478.0
2006-01-30 01:11:00,2.03041,2.03052,2.03041,2.03052,6032201.0
2006-01-30 01:12:00,2.03054,2.03077,2.03054,2.03058,4407386.0
2006-01-30 01:15:00,2.03041,2.03064,2.03041,2.03064,4900242.0
2006-01-30 01:18:00,2.03062,2.03062,2.03031,2.03031,2322589.0
2006-01-30 01:19:00,2.03057,2.03095,2.03057,2.03079,9710660.0
2006-01-30 01:20:00,2.03081,2.03086,2.03067,2.03067,8737320.0
2006-01-30 01:21:00,2.03036,2.03125,2.03036,2.03055,1835571.0
2006-01-30 01:22:00,2.03128,2.03128,2.03062,2.03062,5542066.0
2006-01-30 01:23:00,2.03065,2.03079,2.03065,2.03079,2403929.0
2006-01-30 01:26:00,2.03081,2.03081,2.03064,2.03064,9127524.0
2006-01-30 01:29:00,2.03064,2.03064,2.03027,2.03027,571888.0
2006-01-30 01:32:00,2.03044,2.03061,2.03044,2.03046,1201434.0
2006-01-30 01:40:00,2.03049,2.03083,2.03049,2.03074,19348981.0
2006-01-30 01:41:00,2.03075,2.03086,2.03065,2.03073,3514010.0
2006-01-30 01:42:00,2.03072,2.03086,2.03057,2.03057,1899431.0
2006-01-30 01:43:00,2.03037,2.03051,2.03028,2.03034,7577594.0
2006-01-30 01:44:00,2.03041,2.03067,2.03036,2.03067,10900153.0
2006-01-30 01:45:00,2.03045,2.0305,2.0304,2.0305,8552635.0
2006-01-30 01:47:00,2.03056,2.03056,2.03054,2.03054,118652.0
2006-01-30 01:48:00,2.03065,2.03065,2.03047,2.03047,4726541.0
2006-01-30 01:50:00,2.03058,2.03058,2.03034,2.03035,16823601.0
2006-01-30 01:51:00,2.03039,2.03039,2.0301,2.03014,2001152.0
2006-01-30 01:52:00,2.03034,2.03065,2.03034,2.03056,4143729.0
2006-01-30 01:53:00,2.03078,2.03127,2.03078,2.03127,5205359.0
2006-01-30 01:54:00,2.03121,2.03139,2.03121,2.03128,7717117.0
2006-01-30 01:55:00,2.03164,2.03175,2.03164,2.03172,2463708.0
2006-01-30 01:56:00,2.03181,2.03235,2.03181,2.03189,3878391.0
2006-01-30 01:57:00,2.03233,2.03251,2.03233,2.03251,1224716.0
2006-01-30 01:58:00,2.03254,2.03254,2.03235,2.03242,6410050.0
2006-01-30 01:59:00,2.0323,2.03291,2.03224,2.0327,11742554.0
2006-01-30 02:01:00,2.03264,2.03264,2.03245,2.0325,13588746.0
2006-01-30 02:02:00,2.03255,2.03255,2.03254,2.03254,15698.0
2006-01-30 02:03:00,2.03204,2.0326,2.03204,2.0326,5710686.0
2006-01-30 02:04:00,2.03254,2.03261,2.03245,2.03245,5678202.0
2006-01-30 02:05:00,2.03238,2.03241,2.0323,2.03234,2597879.0
2006-01-30 02:06:00,2.03237,2.03237,2.03203,2.03219,2471615.0
2006-01-30 02:07:00,2.03208,2.03231,2.03208,2.03231,7732027.0
2006-01-30 02:08:00,2.03221,2.03221,2.03198,2.03205,2142118.0
2006-01-30 02:09:00,2.03197,2.03204,2.03185,2.03185,8804036.0
2006-01-30 02:10:00,2.03173,2.03173,2.03156,2.03156,489009.0
2006-01-30 02:11:00,2.03145,2.03155,2.0314,2.0314,7096357.0
2006-01-30 02:12:00,2.03144,2.03163,2.03144,2.03163,3898414.0
2006-01-30 02:14:00,2.03138,2.03145,2.03131,2.03145,16211740.0
2006-01-30 02:15:00,2.03132,2.03132,2.03104,2.03126,5158648.0
2006-01-30 02:16:00,2.03112,2.03112,2.03103,2.03103,876240.0
2006-01-30 02:18:00,2.03103,2.03114,2.03094,2.03114,703140.0
2006-01-30 02:19:00,2.03101,2.03118,2.03101,2.03118,2379684.0
2006-01-30 02:21:00,2.03119,2.03119,2.03118,2.03118,1427916.0
2006-01-30 02:22:00,2.03117,2.03117,2.03107,2.03107,784074.0
2006-01-30 02:23:00,2.03091,2.03105,2.03091,2.03105,1125652.0
2006-01-30 02:26:00,2.0311,2.0311,2.03102,2.03105,2083698.0
2006-01-30 02:29:00,2.0312,2.03139,2.0312,2.03139,4694126.0
2006-01-30 02:32:00,2.03114,2.03137,2.03112,2.03123,2244197.0
2006-01-30 02:37:00,2.03129,2.0314,2.03095,2.0314,13173177.0
2006-01-30 02:38:00,2.03102,2.0314,2.03102,2.03124,7254062.0
2006-01-30 02:39:00,2.03134,2.03151,2.03134,2.03151,6060007.0
2006-01-30 02:40:00,2.03165,2.03179,2.03165,2.03179,46735.0
2006-01-30 02:41:00,2.03171,2.03186,2.03171,2.03178,1438600.0
2006-01-30 02:42:00,2.03181,2.03188,2.03167,2.03188,7625243.0
2006-01-30 02:43:00,2.03183,2.03183,2.03159,2.03171,3394116.0
2006-01-30 02:44:00,2.03166,2.03166,2.03149,2.03149,13126869.0
2006-01-30 02:45:00,2.03156,2.03169,2.03156,2.03169,880476.0
2006-01-30 02:46:00,2.03167,2.03193,2.03167,2.03187,2437133.0
2006-01-30 02:47:00,2.03195,2.03195,2.03175,2.03175,6816450.0
2006-01-30 02:50:00,2.03174,2.03181,2.03173,2.03179,7832625.0
2006-01-30 02:51:00,2.0318,2.0318,2.0315,2.0315,6481694.0
2006-01-30 02:52:00,2.03127,2.03127,2.03087,2.03087,4708275.0
2006-01-30 02:53:00,2.03101,2.0312,2.03101,2.0312,3341192.0
2006-01-30 02:54:00,2.03143,2.03153,2.03143,2.03153,3518044.0
2006-01-30 02:55:00,2.03145,2.03184,2.03145,2.03184,10275175.0
2006-01-30 02:56:00,2.03175,2.0319,2.03167,2.0319,6184641.0
2006-01-30 02:58:00,2.03193,2.03193,2.03173,2.03184,4355981.0
2006-01-30 02:59:00,2.03203,2.03254,2.03203,2.03254,914437.0
2006-01-30 03:00:00,2.03245,2.03256,2.03214,2.03256,3453435.0
2006-01-30 03:01:00,2.0326,2.03271,2.0326,2.03271,2800911.0
2006-01-30 03:02:00,2.03269,2.0327,2.0326,2.0326,859155.0
2006-01-30 03:04:00,2.03254,2.03254,2.03237,2.0325,2644304.0
2006-01-30 03:05:00,2.03244,2.03244,2.03211,2.03211,1972991.0
2006-01-30 03:06:00,2.03227,2.03227,2.0321,2.03217,24403868.0
2006-01-30 03:07:00,2.03223,2.03251,2.03198,2.03251,4927017.0
2006-01-30 03:08:00,2.03268,2.03305,2.03268,2.03305,2060144.0
2006-01-30 03:09:00,2.03325,2.03354,2.03325,2.03354,11359582.0
2006-01-30 03:10:00,2.03355,2.03355,2.03332,2.03332,2813096.0
2006-01-30 03:11:00,2.03354,2.03355,2.03338,2.03348,5263452.0
2006-01-30 03:12:00,2.03344,2.03357,2.03328,2.03328,7989293.0
2006-01-30 03:13:00,2.03332,2.03332,2.03314,2.03314,7296565.0
2006-01-30 03:14:00,2.03313,2.03334,2.03308,2.03334,1304297.0
2006-01-30 03:15:00,2.03336,2.0334,2.03336,2.0334,337795.0
2006-01-30 03:17:00,2.03339,2.03339,2.03311,2.03318,2860405.0
2006-01-30 03:18:00,2.03327,2.03327,2.03309,2.03309,886941.0
2006-01-30 03:19:00,2.03319,2.03319,2.03294,2.03294,3122588.0
2006-01-30 03:20:00,2.03301,2.03301,2.0329,2.033,81915.0
2006-01-30 03:21:00,2.03289,2.03291,2.03263,2.03263,7856054.0
2006-01-30 03:22:00,2.03268,2.03268,2.03253,2.03253,917663.0
2006-01-30 03:23:00,2.03252,2.03252,2.03228,2.03228,2629991.0
2006-01-30 03:24:00,2.03231,2.03231,2.03185,2.03185,15043750.0
2006-01-30 03:25:00,2.03183,2.03183,2.03152,2.03165,3277670.0
2006-01-30 03:26:00,2.03165,2.03165,2.03147,2.03147,11086984.0
2006-01-30 03:27:00,2.03147,2.03147,2.03119,2.0312,2941549.0
2006-01-30 03:28:00,2.03118,2.0312,2.03118,2.0312,134333.0
2006-01-30 03:29:00,2.03095,2.03096,2.03077,2.03096,5842244.0
2006-01-30 03:30:00,2.03096,2.03124,2.03096,2.03124,1475296.0
2006-01-30 03:31:00,2.03123,2.03133,2.03116,2.03116,5740994.0
2006-01-30 03:32:00,2.03105,2.03105,2.03102,2.03102,11761079.0
2006-01-30 03:33:00,2.03097,2.03097,2.03095,2.03095,1236908.0
2006-01-30 03:36:00,2.03097,2.03116,2.03097,2.03116,2762452.0
2006-01-30 03:37:00,2.03113,2.03116,2.03109,2.03109,1608746.0
2006-01-30 03:38:00,2.03102,2.03102,2.03085,2.03087,1724823.0
2006-01-30 03:39:00,2.0308,2.0308,2.03079,2.03079,39474.0
2006-01-30 03:40:00,2.03074,2.03074,2.03045,2.03065,9034295.0
2006-01-30 03:41:00,2.03061,2.03061,2.03049,2.03049,6601308.0
2006-01-30 03:42:00,2.03043,2.03043,2.0303,2.0303,125353.0
2006-01-30 03:43:00,2.03024,2.03026,2.03004,2.03026,5748089.0
2006-01-30 03:44:00,2.0302,2.0302,2.03007,2.03007,121076.0
2006-01-30 03:45:00,2.03004,2.03004,2.02986,2.03001,3589304.0
2006-01-30 03:46:00,2.03002,2.03005,2.02984,2.02985,18195570.0
2006-01-30 03:47:00,2.02996,2.02996,2.02958,2.02958,1476720.0
2006-01-30 03:49:00,2.03002,2.03021,2.03002,2.03021,1084169.0
2006-01-30 03:51:00,2.03004,2.03004,2.03002,2.03002,2637707.0
2006-01-30 03:52:00,2.03001,2.03001,2.02979,2.02979,1044451.0
2006-01-30 03:53:00,2.02993,2.03,2.02993,2.03,228723.0
2006-01-30 03:57:00,2.03004,2.03023,2.03004,2.03023,3863639.0
2006-01-30 03:58:00,2.03004,2.03005,2.02991,2.03002,1755396.0
2006-01-30 04:01:00,2.02996,2.02996,2.02985,2.02985,530636.0
2006-01-30 04:02:00,2.02983,2.02987,2.0297,2.02987,2988422.0
2006-01-30 04:03:00,2.02996,2.03006,2.02996,2.02996,6651463.0
2006-01-30 04:06:00,2.03003,2.03005,2.02986,2.02986,7968325.0
2006-01-30 04:07:00,2.02974,2.03004,2.02955,2.02955,4332117.0
2006-01-30 04:09:00,2.02997,2.03011,2.02997,2.03011,1762725.0
2006-01-30 04:11:00,2.03006,2.03027,2.03006,2.03025,2138711.0
2006-01-30 04:12:00,2.03038,2.03048,2.03038,2.03048,188551.0
2006-01-30 04:14:00,2.03044,2.03056,2.03044,2.03044,3277881.0
2006-01-30 04:15:00,2.03031,2.03035,2.03024,2.03024,4787216.0
2006-01-30 04:16:00,2.03022,2.03022,2.02994,2.02994,3446313.0
2006-01-30 04:17:00,2.02984,2.02984,2.02936,2.02962,8413862.0
2006-01-30 04:18:00,2.02972,2.02978,2.0296,2.02978,771448.0
2006-01-30 04:19:00,2.02958,2.02978,2.02958,2.02978,1566464.0
2006-01-30 04:20:00,2.02987,2.02994,2.02987,2.02993,10411274.0
2006-01-30 04:21:00,2.02987,2.03022,2.02987,2.03022,3419297.0
2006-01-30 04:24:00,2.03041,2.03048,2.03003,2.03041,2123739.0
2006-01-30 04:25:00,2.03046,2.0306,2.03045,2.0306,6381367.0
2006-01-30 04:26:00,2.03063,2.03081,2.0306,2.03081,16959116.0
2006-01-30 04:28:00,2.0308,2.03098,2.0308,2.03098,2414408.0
2006-01-30 04:29:00,2.03095,2.03095,2.03067,2.03074,2927816.0
2006-01-30 04:30:00,2.03069,2.03069,2.03056,2.03059,5093064.0
2006-01-30 04:31:00,2.03054,2.03056,2.03054,2.03056,1561772.0
2006-01-30 04:32:00,2.03056,2.03056,2.03032,2.03032,4084869.0
2006-01-30 04:33:00,2.03022,2.03054,2.03022,2.03054,1739036.0
2006-01-30 04:34:00,2.0302,2.03038,2.0302,2.03033,1633444.0
2006-01-30 04:36:00,2.03029,2.03043,2.03025,2.03043,12306036.0
2006-01-30 04:42:00,2.03055,2.03074,2.03055,2.03074,2820052.0
2006-01-30 04:43:00,2.03077,2.03087,2.0307,2.03083,4177642.0
2006-01-30 04:44:00,2.03051,2.03089,2.03051,2.03065,6387525.0
2006-01-30 04:45:00,2.03045,2.03063,2.03029,2.03031,6406775.0
2006-01-30 04:46:00,2.03028,2.03028,2.03027,2.03027,86145.0
2006-01-30 04:47:00,2.02998,2.03022,2.02998,2.03004,2449954.0
2006-01-30 04:48:00,2.0301,2.03014,2.03002,2.03002,4800377.0
2006-01-30 04:49:00,2.03021,2.03026,2.03021,2.03025,996991.0
2006-01-30 04:50:00,2.03024,2.03024,2.03007,2.03007,3300969.0
2006-01-30 04:51:00,2.02995,2.02995,2.02962,2.02963,6232074.0
2006-01-30 04:52:00,2.02952,2.02961,2.02952,2.02958,2938367.0
2006-01-30 04:54:00,2.02963,2.02977,2.02959,2.02967,25146343.0
2006-01-30 04:55:00,2.02966,2.02966,2.02954,2.02955,14231536.0
2006-01-30 04:56:00,2.02944,2.02944,2.02897,2.02897,1544114.0
2006-01-30 04:57:00,2.02871,2.02894,2.02871,2.02886,1353191.0
2006-01-30 04:59:00,2.02907,2.02922,2.02872,2.02922,3318193.0
2006-01-30 05:02:00,2.02929,2.02944,2.02929,2.02937,3185637.0
2006-01-30 05:03:00,2.02933,2.02935,2.02914,2.02914,2678954.0
2006-01-30 05:05:00,2.02902,2.02904,2.02856,2.02886,2181727.0
2006-01-30 05:07:00,2.02869,2.02869,2.02834,2.0284,13295966.0
2006-01-30 05:08:00,2.02834,2.02859,2.02834,2.02859,9284771.0
2006-01-30 05:09:00,2.02851,2.02851,2.02828,2.02828,7672458.0
2006-01-30 05:10:00,2.0282,2.02831,2.02813,2.02813,17200203.0
2006-01-30 05:11:00,2.02813,2.02813,2.02792,2.02792,5433448.0
2006-01-30 05:12:00,2.02779,2.02789,2.02779,2.02789,38253.0
2006-01-30 05:13:00,2.02785,2.02785,2.02726,2.02726,2653693.0
2006-01-30 05:15:00,2.02774,2.02779,2.02771,2.02771,3322044.0
2006-01-30 05:16:00,2.02774,2.02782,2.02733,2.02775,5995174.0
2006-01-30 05:17:00,2.0278,2.02796,2.0278,2.02796,12173412.0
2006-01-30 05:19:00,2.0278,2.0278,2.02766,2.02766,2064813.0
2006-01-30 05:20:00,2.02774,2.02802,2.02772,2.02802,6242524.0
2006-01-30 05:21:00,2.02789,2.0279,2.02781,2.02781,13166314.0
2006-01-30 05:22:00,2.02782,2.02798,2.02782,2.02798,1492409.0
2006-01-30 05:23:00,2.02797,2.02815,2.02789,2.02805,897385.0
2006-01-30 05:26:00,2.02804,2.02812,2.0279,2.0279,2656908.0
2006-01-30 05:27:00,2.0281,2.0281,2.02773,2.02792,3427498.0
2006-01-30 05:28:00,2.02791,2.02818,2.02785,2.02818,8088239.0
2006-01-30 05:29:00,2.02816,2.02817,2.02807,2.02807,8917453.0
2006-01-30 05:30:00,2.0281,2.02827,2.0281,2.02827,1119344.0
2006-01-30 05:32:00,2.02834,2.02856,2.02828,2.02828,15108817.0
2006-01-30 05:33:00,2.02846,2.02849,2.02833,2.02849,4505942.0
2006-01-30 05:34:00,2.02858,2.02875,2.0285,2.02875,1841161.0
2006-01-30 05:36:00,2.02887,2.02911,2.02887,2.02911,1582682.0
2006-01-30 05:37:00,2.02909,2.02931,2.02908,2.02914,4274160.0
2006-01-30 05:38:00,2.02927,2.02937,2.02913,2.02937,3416226.0
2006-01-30 05:39:00,2.02945,2.02949,2.02933,2.02938,1167625.0
2006-01-30 05:41:00,2.0294,2.02946,2.02925,2.02925,312231.0
2006-01-30 05:42:00,2.02925,2.02933,2.02902,2.02902,7141546.0
2006-01-30 05:43:00,2.02899,2.02899,2.02886,2.02886,13795682.0
2006-01-30 05:44:00,2.02871,2.02871,2.0284,2.0284,717965.0
2006-01-30 05:45:00,2.0284,2.0284,2.02813,2.02813,957346.0
2006-01-30 05:46:00,2.02809,2.02818,2.0279,2.02818,3123571.0
2006-01-30 05:47:00,2.02833,2.02843,2.02833,2.02838,2911137.0
2006-01-30 05:48:00,2.02834,2.02834,2.02806,2.02806,1444398.0
2006-01-30 05:49:00,2.02808,2.02815,2.02806,2.02806,223535.0
2006-01-30 05:50:00,2.02806,2.02806,2.02795,2.02803,6470680.0
2006-01-30 05:51:00,2.02812,2.02826,2.02809,2.02822,1770473.0
2006-01-30 05:53:00,2.02813,2.02838,2.02803,2.02838,13478830.0
2006-01-30 05:54:00,2.02839,2.02861,2.02839,2.0285,3749647.0
2006-01-30 05:56:00,2.02853,2.02863,2.02853,2.02858,2079050.0
2006-01-30 05:57:00,2.02852,2.02852,2.02812,2.02812,3365871.0
2006-01-30 06:00:00,2.0283,2.02845,2.02813,2.02813,4799726.0
2006-01-30 06:02:00,2.02831,2.02831,2.02821,2.02821,1374104.0
2006-01-30 06:03:00,2.02829,2.02831,2.02829,2.02831,4075073.0
2006-01-30 06:04:00,2.02874,2.0289,2.02871,2.0289,3013460.0
2006-01-30 06:05:00,2.02865,2.02879,2.0286,2.02868,9114845.0
2006-01-30 06:06:00,2.02859,2.02859,2.02812,2.02812,5105125.0
2006-01-30 06:07:00,2.02807,2.02807,2.02781,2.02781,3843998.0
2006-01-30 06:08:00,2.02799,2.02811,2.02799,2.02809,16422707.0
2006-01-30 06:09:00,2.02807,2.02808,2.02786,2.02803,2365827.0
2006-01-30 06:10:00,2.02795,2.02815,2.02795,2.02815,3805864.0
2006-01-30 06:11:00,2.02797,2.02819,2.02797,2.02807,4421205.0
2006-01-30 06:12:00,2.02796,2.02822,2.02796,2.02822,3884139.0
2006-01-30 06:14:00,2.02824,2.02824,2.02779,2.02782,3123075.0
2006-01-30 06:15:00,2.02785,2.02804,2.02779,2.02791,1722199.0
2006-01-30 06:18:00,2.02789,2.02793,2.02783,2.02787,5085889.0
2006-01-30 06:19:00,2.028,2.02802,2.028,2.02802,1164907.0
2006-01-30 06:20:00,2.02826,2.02847,2.02826,2.02847,639731.0
2006-01-30 06:21:00,2.02842,2.02862,2.02842,2.02854,11852352.0
2006-01-30 06:22:00,2.02858,2.02871,2.02858,2.02871,509452.0
2006-01-30 06:27:00,2.02872,2.02897,2.02872,2.02897,1488405.0
2006-01-30 06:28:00,2.02891,2.02891,2.02875,2.02884,1136270.0
2006-01-30 06:29:00,2.02883,2.02894,2.0288,2.02889,1239657.0
2006-01-30 06:30:00,2.02901,2.02901,2.02877,2.02877,1175805.0
2006-01-30 06:32:00,2.02876,2.02897,2.02876,2.02897,15941615.0
2006-01-30 06:33:00,2.0289,2.0289,2.02874,2.02879,2550941.0
2006-01-30 06:36:00,2.02879,2.02879,2.02859,2.0286,1293756.0
2006-01-30 06:37:00,2.02857,2.02858,2.02813,2.02817,5161366.0
2006-01-30 06:38:00,2.02818,2.02827,2.02818,2.02827,3855548.0
2006-01-30 06:40:00,2.02828,2.02828,2.02822,2.02822,1345160.0
2006-01-30 06:41:00,2.02824,2.02825,2.02815,2.02815,385427.0
2006-01-30 06:42:00,2.02822,2.02822,2.02794,2.02794,5129914.0
2006-01-30 06:43:00,2.0279,2.02802,2.0278,2.02802,5798893.0
2006-01-30 06:44:00,2.02805,2.02824,2.02805,2.02822,1743179.0
2006-01-30 06:46:00,2.02819,2.02842,2.02818,2.02842,3684071.0
2006-01-30 06:48:00,2.02836,2.02836,2.02817,2.02817,7025903.0
2006-01-30 06:49:00,2.02814,2.02814,2.02796,2.02796,1753707.0
2006-01-30 06:50:00,2.02797,2.02797,2.02768,2.02775,2902234.0
2006-01-30 06:52:00,2.02767,2.02802,2.02743,2.02743,10492843.0
2006-01-30 06:53:00,2.02793,2.02804,2.02793,2.02804,10398373.0
2006-01-30 06:54:00,2.02807,2.02823,2.02805,2.02814,4032553.0
2006-01-30 06:55:00,2.02806,2.02823,2.02806,2.02823,11232932.0
2006-01-30 06:56:00,2.02811,2.02811,2.02792,2.02792,3684877.0
2006-01-30 06:57:00,2.02787,2.02788,2.02776,2.02785,3869357.0
2006-01-30 06:58:00,2.02775,2.02775,2.02742,2.02745,5433113.0
2006-01-30 06:59:00,2.02747,2.02775,2.02747,2.02775,8078457.0
2006-01-30 07:03:00,2.02739,2.02777,2.02739,2.02777,9924322.0
2006-01-30 07:04:00,2.02744,2.02789,2.02744,2.02778,4954402.0
2006-01-30 07:05:00,2.02769,2.02797,2.02769,2.02785,9484320.0
2006-01-30 07:07:00,2.02805,2.02823,2.02799,2.02823,7597496.0
2006-01-30 07:08:00,2.02806,2.02815,2.02804,2.02804,18084344.0
2006-01-30 07:09:00,2.02807,2.02825,2.02769,2.02825,3219984.0
2006-01-30 07:10:00,2.02826,2.02826,2.02789,2.02807,1012000.0
2006-01-30 07:11:00,2.02813,2.02821,2.02813,2.02821,2941484.0
2006-01-30 07:12:00,2.02808,2.02836,2.02808,2.02809,8243003.0
2006-01-30 07:13:00,2.0281,2.02817,2.02771,2.02817,2834250.0
2006-01-30 07:15:00,2.02818,2.02818,2.028,2.02807,20569286.0
2006-01-30 07:18:00,2.02809,2.02826,2.02801,2.02826,5399958.0
2006-01-30 07:20:00,2.02818,2.02849,2.02818,2.02842,1775347.0
2006-01-30 07:21:00,2.02853,2.02853,2.02824,2.02824,2959958.0
2006-01-30 07:24:00,2.02835,2.02836,2.02834,2.02836,3860194.0
2006-01-30 07:25:00,2.02836,2.02836,2.02805,2.02805,1943571.0
2006-01-30 07:26:00,2.02773,2.02808,2.02773,2.02792,2832507.0
2006-01-30 07:28:00,2.02782,2.02797,2.02782,2.02797,839579.0
2006-01-30 07:29:00,2.0279,2.02806,2.0279,2.02806,1099642.0
2006-01-30 07:30:00,2.02798,2.02823,2.02798,2.02823,539203.0
2006-01-30 07:31:00,2.0283,2.0283,2.0282,2.0282,2608799.0
2006-01-30 07:32:00,2.02817,2.02817,2.02798,2.02798,20144216.0
2006-01-30 07:33:00,2.02802,2.02809,2.02784,2.02809,11139562.0
2006-01-30 07:34:00,2.02799,2.02799,2.02788,2.02788,115063.0
2006-01-30 07:35:00,2.02801,2.02807,2.028,2.02807,3549835.0
2006-01-30 07:36:00,2.02816,2.02835,2.02799,2.02835,5029048.0
2006-01-30 07:37:00,2.02831,2.02831,2.02812,2.02818,5061422.0
2006-01-30 07:38:00,2.02815,2.02832,2.02815,2.02824,18328235.0
2006-01-30 07:40:00,2.02831,2.02836,2.02831,2.02836,1984358.0
2006-01-30 07:41:00,2.02838,2.02859,2.02837,2.02859,16919125.0
2006-01-30 07:43:00,2.02838,2.0285,2.02809,2.02829,2422308.0
2006-01-30 07:44:00,2.02828,2.02833,2.02796,2.02805,10173678.0
2006-01-30 07:47:00,2.02806,2.02825,2.02806,2.02825,3363887.0
2006-01-30 07:48:00,2.02795,2.02817,2.02771,2.02815,4101934.0
2006-01-30 07:50:00,2.02818,2.02828,2.02814,2.02828,19563655.0
2006-01-30 07:51:00,2.02819,2.02841,2.02819,2.02833,13605976.0
2006-01-30 07:54:00,2.02848,2.02867,2.02848,2.02867,2233397.0
2006-01-30 07:55:00,2.02865,2.02865,2.02831,2.02833,1793705.0
2006-01-30 07:56:00,2.02831,2.02831,2.0282,2.0283,841771.0
2006-01-30 07:57:00,2.02843,2.02889,2.02836,2.02889,669588.0
2006-01-30 07:58:00,2.02895,2.02915,2.02891,2.02913,17366194.0
2006-01-30 07:59:00,2.02906,2.02906,2.02887,2.02899,12595784.0
2006-01-30 08:00:00,2.029,2.029,2.02882,2.02891,4351287.0
2006-01-30 08:01:00,2.02898,2.02906,2.02863,2.02906,5633939.0
2006-01-30 08:03:00,2.02921,2.0295,2.02921,2.0295,10492067.0
2006-01-30 08:04:00,2.02954,2.02954,2.02936,2.02936,2010179.0
2006-01-30 08:05:00,2.0292,2.0293,2.0292,2.02925,2639357.0
2006-01-30 08:06:00,2.02904,2.02921,2.02884,2.02921,14349685.0
2006-01-30 08:07:00,2.02917,2.02944,2.02917,2.02944,1556022.0
2006-01-30 08:08:00,2.02928,2.02946,2.02928,2.02937,9111141.0
2006-01-30 08:09:00,2.02955,2.0297,2.02955,2.02965,12050725.0
2006-01-30 08:11:00,2.02967,2.02979,2.02967,2.02969,2121025.0
2006-01-30 08:14:00,2.02966,2.0297,2.02956,2.02961,2801379.0
2006-01-30 08:15:00,2.02962,2.03002,2.02962,2.0299,4275658.0
2006-01-30 08:16:00,2.02999,2.03,2.02963,2.02965,1295717.0
2006-01-30 08:17:00,2.02968,2.02977,2.02927,2.02927,5760970.0
2006-01-30 08:18:00,2.02967,2.02979,2.02963,2.02979,5168118.0
2006-01-30 08:19:00,2.02977,2.02977,2.02956,2.02976,6950620.0
2006-01-30 08:20:00,2.02965,2.02989,2.02965,2.02989,1863929.0
2006-01-30 08:21:00,2.02989,2.02994,2.02978,2.02982,6113530.0
2006-01-30 08:22:00,2.0298,2.02981,2.02963,2.02968,7231590.0
2006-01-30 08:24:00,2.02966,2.02966,2.02937,2.02945,4508202.0
2006-01-30 08:25:00,2.02951,2.02951,2.02928,2.02928,7722662.0
2006-01-30 08:27:00,2.02934,2.02944,2.02925,2.02944,4911209.0
2006-01-30 08:28:00,2.02941,2.02944,2.02907,2.02924,7524881.0
2006-01-30 08:29:00,2.02926,2.02938,2.02909,2.02909,3212012.0
2006-01-30 08:31:00,2.02902,2.02912,2.02851,2.02912,6094567.0
2006-01-30 08:32:00,2.02913,2.0294,2.02913,2.0294,4889722.0
2006-01-30 08:33:00,2.02946,2.02946,2.02927,2.02935,8999864.0
2006-01-30 08:34:00,2.02917,2.02928,2.02898,2.02898,4067366.0
2006-01-30 08:35:00,2.02914,2.0292,2.02914,2.02917,445530.0
2006-01-30 08:36:00,2.02903,2.02919,2.02903,2.02918,2376513.0
2006-01-30 08:39:00,2.02925,2.02927,2.02906,2.02921,6072732.0
2006-01-30 08:40:00,2.0294,2.02952,2.02929,2.02938,17306419.0
2006-01-30 08:42:00,2.02942,2.0295,2.0294,2.0294,1296477.0
2006-01-30 08:43:00,2.02972,2.02998,2.02966,2.02991,1559022.0
2006-01-30 08:44:00,2.02994,2.03026,2.02994,2.03013,10627578.0
2006-01-30 08:45:00,2.03028,2.03054,2.03028,2.03051,5175173.0
2006-01-30 08:46:00,2.0305,2.03069,2.03046,2.03046,292093.0
2006-01-30 08:47:00,2.03028,2.03085,2.03028,2.03082,5537304.0
2006-01-30 08:48:00,2.03104,2.03116,2.03102,2.03111,1385133.0
2006-01-30 08:49:00,2.03103,2.03103,2.03073,2.03082,2532516.0
2006-01-30 08:50:00,2.03071,2.03112,2.03042,2.03112,21912457.0
2006-01-30 08:51:00,2.03115,2.03154,2.03115,2.03154,4177838.0
2006-01-30 08:52:00,2.03155,2.03185,2.03155,2.03172,633645.0
2006-01-30 08:53:00,2.03186,2.03197,2.03186,2.03192,6151042.0
2006-01-30 08:54:00,2.0318,2.03187,2.03141,2.03179,7557151.0
2006-01-30 08:55:00,2.0317,2.03179,2.03167,2.03179,16219306.0
2006-01-30 08:56:00,2.0319,2.03196,2.03178,2.03178,4165125.0
2006-01-30 08:57:00,2.03193,2.03213,2.03193,2.03213,502716.0
2006-01-30 08:59:00,2.03215,2.03224,2.03197,2.03206,2408619.0
2006-01-30 09:00:00,2.03191,2.03211,2.03191,2.03201,2419089.0
2006-01-30 09:01:00,2.03185,2.03204,2.03185,2.03194,3986419.0
2006-01-30 09:02:00,2.03174,2.03174,2.03156,2.03157,3608786.0
2006-01-30 09:03:00,2.03136,2.03148,2.03136,2.03144,2571945.0
2006-01-30 09:04:00,2.03122,2.03122,2.03072,2.03072,2971624.0
2006-01-30 09:05:00,2.03071,2.03087,2.03063,2.03087,3880661.0
2006-01-30 09:06:00,2.03089,2.03104,2.03085,2.03092,3785393.0
2006-01-30 09:07:00,2.03088,2.031,2.03086,2.03095,4154001.0
2006-01-30 09:09:00,2.03083,2.03124,2.03083,2.03124,2688310.0
2006-01-30 09:10:00,2.03135,2.03135,2.03128,2.03128,11000074.0
2006-01-30 09:11:00,2.03121,2.03125,2.03117,2.03125,2398875.0
2006-01-30 09:12:00,2.03125,2.0314,2.03125,2.0314,2631393.0
2006-01-30 09:14:00,2.03146,2.03146,2.03098,2.03134,10681756.0
2006-01-30 09:15:00,2.03141,2.03146,2.03132,2.03141,1528879.0
2006-01-30 09:16:00,2.03136,2.03136,2.03124,2.03134,6291823.0
2006-01-30 09:17:00,2.03152,2.03176,2.03149,2.03176,6373623.0
2006-01-30 09:18:00,2.03169,2.03169,2.03122,2.03122,10124410.0
2006-01-30 09:19:00,2.03137,2.03137,2.03091,2.03091,2308127.0
2006-01-30 09:20:00,2.0309,2.0309,2.03035,2.03035,2343309.0
2006-01-30 09:21:00,2.03044,2.03048,2.03033,2.03041,6533111.0
2006-01-30 09:22:00,2.0304,2.0304,2.03014,2.03034,2563659.0
2006-01-30 09:23:00,2.03032,2.03032,2.03001,2.03001,1183651.0
2006-01-30 09:24:00,2.03015,2.03015,2.02984,2.02991,3989239.0
2006-01-30 09:25:00,2.03018,2.03033,2.03018,2.03033,1885192.0
2006-01-30 09:26:00,2.03036,2.03045,2.03035,2.03035,5278011.0
2006-01-30 09:27:00,2.03051,2.03063,2.03039,2.0306,21717332.0
2006-01-30 09:28:00,2.03065,2.03084,2.03065,2.03073,3309379.0
2006-01-30 09:29:00,2.03075,2.03076,2.0305,2.0305,1315563.0
2006-01-30 09:30:00,2.03058,2.03063,2.03021,2.0306,8388404.0
2006-01-30 09:31:00,2.03052,2.03052,2.0303,2.0303,2791801.0
2006-01-30 09:32:00,2.03031,2.03031,2.02962,2.02962,7473062.0
2006-01-30 09:33:00,2.02995,2.02998,2.02984,2.02986,8735265.0
2006-01-30 09:34:00,2.02982,2.02982,2.0293,2.0293,17382927.0
2006-01-30 09:35:00,2.02952,2.02952,2.02925,2.02935,7417985.0
2006-01-30 09:36:00,2.02931,2.02931,2.02894,2.02914,7248119.0
2006-01-30 09:37:00,2.02923,2.02961,2.02923,2.02961,3263927.0
2006-01-30 09:38:00,2.02968,2.02984,2.02968,2.02983,604768.0
2006-01-30 09:39:00,2.02981,2.02988,2.02972,2.02972,2852359.0
2006-01-30 09:40:00,2.02969,2.02979,2.02931,2.02977,12238303.0
2006-01-30 09:41:00,2.02986,2.02986,2.02951,2.02951,4095321.0
2006-01-30 09:42:00,2.02934,2.02952,2.02934,2.02952,1983845.0
2006-01-30 09:43:00,2.02959,2.02986,2.02956,2.02986,6718749.0
2006-01-30 09:44:00,2.02983,2.03029,2.02983,2.03029,2397311.0
2006-01-30 09:45:00,2.03029,2.03029,2.03004,2.03004,2731357.0
2006-01-30 09:46:00,2.03004,2.03046,2.03002,2.03046,5123798.0
2006-01-30 09:47:00,2.03042,2.03057,2.03042,2.0305,2354081.0
2006-01-30 09:48:00,2.0305,2.03081,2.03034,2.03081,3998798.0
2006-01-30 09:49:00,2.03084,2.03125,2.03084,2.03125,5007475.0
2006-01-30 09:50:00,2.03138,2.03151,2.03135,2.03151,2398009.0
2006-01-30 09:51:00,2.03142,2.03142,2.03114,2.03115,1384618.0
2006-01-30 09:52:00,2.03111,2.03112,2.03083,2.03083,2197263.0
2006-01-30 09:53:00,2.03075,2.03084,2.03065,2.03084,2757861.0
2006-01-30 09:54:00,2.03072,2.03072,2.03005,2.03005,1292580.0
2006-01-30 09:55:00,2.03024,2.03037,2.03008,2.03026,1187376.0
2006-01-30 09:56:00,2.03035,2.0305,2.0302,2.0305,2363078.0
2006-01-30 09:57:00,2.03059,2.03078,2.03059,2.03072,10632973.0
2006-01-30 09:58:00,2.03071,2.03071,2.03053,2.03054,8057828.0
2006-01-30 09:59:00,2.03045,2.03045,2.03024,2.03024,7613861.0
2006-01-30 10:00:00,2.03006,2.03006,2.02989,2.03,2163230.0
2006-01-30 10:01:00,2.02978,2.02979,2.02942,2.02942,6547756.0
2006-01-30 10:02:00,2.02939,2.02943,2.0292,2.0292,3857006.0
2006-01-30 10:03:00,2.02901,2.02901,2.02881,2.02896,8362481.0
2006-01-30 10:04:00,2.02902,2.02924,2.02894,2.02924,2627525.0
2006-01-30 10:05:00,2.02936,2.02936,2.02909,2.02909,5654313.0
2006-01-30 10:06:00,2.02906,2.0292,2.02906,2.02914,6098847.0
2006-01-30 10:07:00,2.02913,2.02913,2.02884,2.02911,1874762.0
2006-01-30 10:08:00,2.02912,2.02928,2.02912,2.02926,4688533.0
2006-01-30 10:09:00,2.02886,2.02929,2.02886,2.02908,6381913.0
2006-01-30 10:10:00,2.02908,2.02936,2.02908,2.02936,10215537.0
2006-01-30 10:12:00,2.02945,2.02964,2.02945,2.02953,1010541.0
2006-01-30 10:13:00,2.02972,2.02976,2.02971,2.02972,1335031.0
2006-01-30 10:14:00,2.0297,2.02978,2.0297,2.02974,13007316.0
2006-01-30 10:15:00,2.02963,2.0297,2.02949,2.02949,6076792.0
2006-01-30 10:16:00,2.02915,2.02971,2.02915,2.02971,7966606.0
2006-01-30 10:17:00,2.02962,2.02974,2.02954,2.02974,4127544.0
2006-01-30 10:18:00,2.02967,2.02967,2.02945,2.02945,4454531.0
2006-01-30 10:19:00,2.02939,2.02939,2.02927,2.0293,5868703.0
2006-01-30 10:20:00,2.02929,2.02929,2.02903,2.02903,6566560.0
2006-01-30 10:21:00,2.02908,2.02929,2.02906,2.02929,159591.0
2006-01-30 10:22:00,2.02934,2.02953,2.02934,2.02953,282404.0
2006-01-30 10:23:00,2.02952,2.02952,2.02934,2.02934,5432703.0
2006-01-30 10:24:00,2.02936,2.02952,2.02934,2.02937,1783504.0
2006-01-30 10:25:00,2.02939,2.02939,2.02927,2.02927,17558777.0
2006-01-30 10:26:00,2.02931,2.02931,2.02915,2.02915,6673090.0
2006-01-30 10:27:00,2.02927,2.02928,2.02904,2.02904,8580127.0
2006-01-30 10:28:00,2.029,2.029,2.02871,2.02871,1562833.0
2006-01-30 10:29:00,2.02879,2.02879,2.02851,2.02859,11934523.0
2006-01-30 10:30:00,2.02856,2.02858,2.0284,2.02842,21707009.0
2006-01-30 10:31:00,2.02835,2.02836,2.02825,2.02825,1367386.0
2006-01-30 10:32:00,2.02825,2.02825,2.02788,2.02788,13002962.0
2006-01-30 10:33:00,2.02768,2.02802,2.02768,2.02802,5815303.0
2006-01-30 10:34:00,2.02814,2.02835,2.02814,2.02829,2182101.0
2006-01-30 10:35:00,2.02815,2.02827,2.02807,2.02827,2862167.0
2006-01-30 10:36:00,2.02835,2.02844,2.02829,2.02829,7380694.0
2006-01-30 10:37:00,2.02821,2.02821,2.02781,2.02781,4340233.0
2006-01-30 10:38:00,2.0278,2.02789,2.02776,2.02782,1280643.0
2006-01-30 10:39:00,2.02783,2.02787,2.0278,2.02785,7367356.0
2006-01-30 10:40:00,2.02768,2.02818,2.02768,2.02818,3635282.0
2006-01-30 10:41:00,2.02829,2.02859,2.02829,2.02859,2662035.0
2006-01-30 10:42:00,2.0286,2.02874,2.02824,2.0287,8711539.0
2006-01-30 10:43:00,2.02877,2.02885,2.02867,2.02867,4275722.0
2006-01-30 10:44:00,2.02865,2.02865,2.02833,2.02854,4936602.0
2006-01-30 10:45:00,2.02857,2.02857,2.02834,2.02839,9282583.0
2006-01-30 10:46:00,2.02841,2.02854,2.02833,2.02851,2393827.0
2006-01-30 10:47:00,2.02852,2.02854,2.02839,2.02839,2901864.0
2006-01-30 10:48:00,2.02842,2.02842,2.02808,2.02808,1860627.0
2006-01-30 10:49:00,2.0281,2.02843,2.0281,2.02829,15756107.0
2006-01-30 10:50:00,2.02823,2.02842,2.02816,2.02842,22622890.0
2006-01-30 10:51:00,2.02844,2.02862,2.02825,2.02862,3064288.0
2006-01-30 10:52:00,2.02879,2.02887,2.0286,2.0286,5063794.0
2006-01-30 10:53:00,2.02852,2.02852,2.02817,2.02825,4593852.0
2006-01-30 10:54:00,2.02828,2.02828,2.02789,2.02789,12203213.0
2006-01-30 10:55:00,2.02785,2.02799,2.02755,2.02779,3267339.0
2006-01-30 10:56:00,2.02789,2.02794,2.02775,2.02794,16522058.0
2006-01-30 10:57:00,2.02783,2.02786,2.02755,2.02755,3787836.0
2006-01-30 10:58:00,2.02748,2.02755,2.02739,2.02739,8670167.0
2006-01-30 10:59:00,2.02758,2.02781,2.02733,2.02765,6247651.0
2006-01-30 11:00:00,2.02759,2.02764,2.02744,2.02744,2279036.0
2006-01-30 11:01:00,2.02751,2.02761,2.02751,2.02758,9519779.0
2006-01-30 11:02:00,2.02768,2.02768,2.02746,2.02759,667872.0
2006-01-30 11:03:00,2.02733,2.02745,2.02701,2.02727,2263223.0
2006-01-30 11:04:00,2.02717,2.02717,2.02704,2.02707,14406789.0
2006-01-30 11:05:00,2.02692,2.027,2.02675,2.02689,2926603.0
2006-01-30 11:06:00,2.02677,2.02678,2.0266,2.0266,9858818.0
2006-01-30 11:07:00,2.02638,2.02643,2.02635,2.02642,9676282.0
2006-01-30 11:08:00,2.02645,2.0267,2.02642,2.0267,10209785.0
2006-01-30 11:09:00,2.02683,2.02742,2.02683,2.02742,2141203.0
2006-01-30 11:10:00,2.02745,2.02778,2.02745,2.02773,3056723.0
2006-01-30 11:11:00,2.02777,2.02777,2.02748,2.02748,7599053.0
2006-01-30 11:12:00,2.02745,2.02756,2.02742,2.02756,2132589.0
2006-01-30 11:13:00,2.02771,2.02801,2.02771,2.02801,12830543.0
2006-01-30 11:14:00,2.02802,2.02824,2.02797,2.02797,3798504.0
2006-01-30 11:15:00,2.02801,2.02805,2.02799,2.028,5941066.0
2006-01-30 11:16:00,2.02789,2.02839,2.02789,2.02839,2210671.0
2006-01-30 11:17:00,2.02855,2.02861,2.0285,2.0285,6949896.0
2006-01-30 11:18:00,2.02841,2.02857,2.0283,2.02855,5629012.0
2006-01-30 11:19:00,2.02853,2.02853,2.02809,2.02809,14681349.0
2006-01-30 11:20:00,2.02798,2.02798,2.02774,2.02774,5918178.0
2006-01-30 11:21:00,2.02768,2.02778,2.02755,2.02778,5689319.0
2006-01-30 11:22:00,2.02769,2.02782,2.02769,2.02773,361690.0
2006-01-30 11:23:00,2.02772,2.02779,2.02772,2.02776,7885002.0
2006-01-30 11:24:00,2.02772,2.02793,2.02772,2.02793,9023149.0
2006-01-30 11:25:00,2.02796,2.0283,2.02796,2.0283,2349993.0
2006-01-30 11:27:00,2.02834,2.02872,2.02833,2.02871,13694073.0
2006-01-30 11:28:00,2.02864,2.02864,2.02837,2.0284,2326161.0
2006-01-30 11:29:00,2.02818,2.02818,2.0277,2.0277,15685747.0
2006-01-30 11:30:00,2.02763,2.02781,2.02763,2.02777,2588517.0
2006-01-30 11:31:00,2.02789,2.02822,2.02789,2.02822,9881395.0
2006-01-30 11:32:00,2.02822,2.02826,2.02792,2.02792,7706200.0
2006-01-30 11:33:00,2.02797,2.02824,2.02797,2.02824,3519373.0
2006-01-30 11:34:00,2.02816,2.02816,2.02782,2.02782,3744770.0
2006-01-30 11:35:00,2.02806,2.0284,2.02772,2.0284,5256699.0
2006-01-30 11:36:00,2.02842,2.02855,2.02836,2.02855,1486203.0
2006-01-30 11:37:00,2.02849,2.02871,2.02849,2.02871,4569755.0
2006-01-30 11:38:00,2.02867,2.02873,2.02849,2.02849,1822965.0
2006-01-30 11:39:00,2.02846,2.02846,2.02819,2.02819,4333638.0
2006-01-30 11:40:00,2.02819,2.02819,2.02798,2.02801,3248676.0
2006-01-30 11:41:00,2.02796,2.02796,2.02783,2.02792,15769813.0
2006-01-30 11:42:00,2.02795,2.02821,2.02795,2.02821,3250343.0
2006-01-30 11:43:00,2.02811,2.02842,2.02811,2.02842,2249673.0
2006-01-30 11:44:00,2.0284,2.02879,2.0284,2.02879,18201566.0
2006-01-30 11:45:00,2.02866,2.02866,2.02828,2.02848,6224984.0
2006-01-30 11:46:00,2.02848,2.02855,2.02839,2.02839,5330870.0
2006-01-30 11:47:00,2.02814,2.02814,2.02791,2.02792,6558815.0
2006-01-30 11:48:00,2.0279,2.0279,2.02763,2.02787,7461065.0
2006-01-30 11:49:00,2.0279,2.02804,2.0279,2.028,2463083.0
2006-01-30 11:50:00,2.02786,2.02799,2.02779,2.0279,12343572.0
2006-01-30 11:51:00,2.02796,2.02806,2.0279,2.0279,1735331.0
2006-01-30 11:52:00,2.02794,2.02794,2.02771,2.02794,13430822.0
2006-01-30 11:53:00,2.02788,2.02788,2.02767,2.02775,9107126.0
2006-01-30 11:54:00,2.02786,2.02799,2.02751,2.02751,3880363.0
2006-01-30 11:55:00,2.02798,2.02829,2.02798,2.02829,4285873.0
2006-01-30 11:56:00,2.02829,2.02843,2.02812,2.02812,2015409.0
2006-01-30 11:57:00,2.02815,2.02815,2.02797,2.02804,2706590.0
2006-01-30 11:58:00,2.02811,2.0284,2.02796,2.02796,1744764.0
2006-01-30 12:00:00,2.02816,2.02844,2.02816,2.02841,5434441.0
2006-01-30 12:01:00,2.02818,2.0283,2.02814,2.0282,2597392.0
2006-01-30 12:02:00,2.02803,2.0281,2.02796,2.0281,8955435.0
2006-01-30 12:03:00,2.02813,2.02828,2.02811,2.02818,4751209.0
2006-01-30 12:04:00,2.02815,2.02815,2.02774,2.02774,345244.0
2006-01-30 12:05:00,2.02778,2.02778,2.02771,2.02777,3461384.0
2006-01-30 12:06:00,2.02751,2.02751,2.02736,2.02736,7445152.0
2006-01-30 12:07:00,2.0274,2.0274,2.02714,2.02714,10521214.0
2006-01-30 12:08:00,2.0271,2.0271,2.027,2.027,1423832.0
2006-01-30 12:09:00,2.02702,2.0272,2.02702,2.0272,21395244.0
2006-01-30 12:10:00,2.02713,2.02742,2.02712,2.02742,18974195.0
2006-01-30 12:11:00,2.02753,2.02786,2.0273,2.02786,8766790.0
2006-01-30 12:12:00,2.02797,2.02803,2.02774,2.02803,1514715.0
2006-01-30 12:13:00,2.02814,2.02836,2.02795,2.02836,9425985.0
2006-01-30 12:14:00,2.02855,2.02858,2.02841,2.02845,4793474.0
2006-01-30 12:15:00,2.02856,2.02872,2.02856,2.0286,1529412.0
2006-01-30 12:16:00,2.0286,2.0286,2.0284,2.02853,1768237.0
2006-01-30 12:17:00,2.02835,2.02836,2.02822,2.02829,8369001.0
2006-01-30 12:18:00,2.0284,2.0286,2.02828,2.0286,20055398.0
2006-01-30 12:19:00,2.02867,2.02867,2.02849,2.02856,3391543.0
2006-01-30 12:20:00,2.02864,2.02872,2.02843,2.02852,15919420.0
2006-01-30 12:21:00,2.02863,2.02867,2.02852,2.02852,7874335.0
2006-01-30 12:22:00,2.02831,2.0284,2.02806,2.02806,15571794.0
2006-01-30 12:23:00,2.02809,2.02847,2.02809,2.02847,4420334.0
2006-01-30 12:24:00,2.02841,2.02867,2.02841,2.02854,1984242.0
2006-01-30 12:25:00,2.02857,2.02861,2.02846,2.02861,6954964.0
2006-01-30 12:26:00,2.02858,2.02883,2.02846,2.02883,3605071.0
2006-01-30 12:27:00,2.02888,2.029,2.02882,2.02887,1104482.0
2006-01-30 12:28:00,2.02893,2.02902,2.02876,2.02885,23298123.0
2006-01-30 12:29:00,2.0288,2.02881,2.02865,2.02873,3280765.0
2006-01-30 12:30:00,2.0289,2.02914,2.02886,2.02914,4089489.0
2006-01-30 12:31:00,2.02909,2.02909,2.02884,2.02893,2984050.0
2006-01-30 12:32:00,2.02897,2.02925,2.02897,2.02925,9379057.0
2006-01-30 12:33:00,2.02913,2.02936,2.02894,2.02922,16249578.0
2006-01-30 12:34:00,2.02928,2.02928,2.02898,2.02898,1967498.0
2006-01-30 12:35:00,2.02868,2.02873,2.02853,2.02853,4802527.0
2006-01-30 12:36:00,2.02836,2.0284,2.02798,2.02798,14240446.0
2006-01-30 12:37:00,2.02798,2.02798,2.02786,2.02795,4691964.0
2006-01-30 12:38:00,2.02796,2.02821,2.02793,2.02821,18770595.0
2006-01-30 12:39:00,2.02803,2.02816,2.028,2.02812,15719945.0
2006-01-30 12:40:00,2.02807,2.02816,2.028,2.02811,10069575.0
2006-01-30 12:42:00,2.02813,2.02813,2.02804,2.02804,5077592.0
2006-01-30 12:43:00,2.02807,2.0284,2.02807,2.02837,1351807.0
2006-01-30 12:44:00,2.02846,2.02857,2.02842,2.02857,1780672.0
2006-01-30 12:45:00,2.02839,2.02853,2.02836,2.02836,13418624.0
2006-01-30 12:46:00,2.02838,2.02848,2.02831,2.02841,2515401.0
2006-01-30 12:47:00,2.02839,2.02856,2.02804,2.02847,17114084.0
2006-01-30 12:48:00,2.02863,2.02899,2.02863,2.02899,4355748.0
2006-01-30 12:49:00,2.02896,2.02896,2.02866,2.02866,1314453.0
2006-01-30 12:50:00,2.0287,2.0287,2.02799,2.02799,1748319.0
2006-01-30 12:51:00,2.02832,2.02832,2.02791,2.02809,5244054.0
2006-01-30 12:52:00,2.02808,2.02808,2.0279,2.02802,16167453.0
2006-01-30 12:53:00,2.02802,2.02802,2.02787,2.02798,7960383.0
2006-01-30 12:54:00,2.02787,2.02787,2.02741,2.02748,557438.0
2006-01-30 12:55:00,2.02761,2.0278,2.02759,2.0278,16314219.0
2006-01-30 12:56:00,2.02787,2.02787,2.02774,2.02777,905469.0
2006-01-30 12:57:00,2.02768,2.02768,2.02739,2.02748,6233804.0
2006-01-30 12:58:00,2.02735,2.02772,2.02735,2.02772,7714858.0
2006-01-30 12:59:00,2.0272,2.02765,2.0272,2.02727,9371731.0
2006-01-30 13:00:00,2.02723,2.02733,2.02723,2.02728,2753058.0
2006-01-30 13:01:00,2.02744,2.02753,2.02742,2.02753,5355468.0
2006-01-30 13:02:00,2.02757,2.02766,2.0275,2.02762,2341699.0
2006-01-30 13:03:00,2.02754,2.0276,2.02754,2.0276,2515054.0
2006-01-30 13:04:00,2.02758,2.02758,2.0274,2.02741,5365414.0
2006-01-30 13:05:00,2.02735,2.02735,2.02713,2.02714,2512890.0
2006-01-30 13:06:00,2.02706,2.02714,2.02674,2.02674,10881832.0
2006-01-30 13:07:00,2.02683,2.02683,2.02674,2.02674,1944021.0
2006-01-30 13:08:00,2.02671,2.02671,2.02648,2.02648,7989366.0
2006-01-30 13:09:00,2.02645,2.02645,2.02626,2.02626,1915544.0
2006-01-30 13:10:00,2.02626,2.02626,2.02603,2.02605,4514618.0
2006-01-30 13:11:00,2.02602,2.02602,2.02574,2.02574,2907783.0
2006-01-30 13:12:00,2.02575,2.02575,2.02551,2.02555,10807153.0
2006-01-30 13:13:00,2.02549,2.02549,2.02519,2.02533,3203149.0
2006-01-30 13:14:00,2.02535,2.02535,2.02497,2.02497,11024291.0
2006-01-30 13:15:00,2.02503,2.02503,2.02486,2.02488,2416466.0
2006-01-30 13:16:00,2.0249,2.0249,2.02466,2.02466,10406270.0
2006-01-30 13:17:00,2.02438,2.02466,2.02438,2.02455,13826230.0
2006-01-30 13:18:00,2.02452,2.02452,2.02427,2.02427,2818649.0
2006-01-30 13:19:00,2.02425,2.02444,2.02423,2.02444,6289445.0
2006-01-30 13:20:00,2.02444,2.02444,2.02428,2.02428,3393091.0
2006-01-30 13:21:00,2.0242,2.0242,2.02371,2.02371,4624546.0
2006-01-30 13:22:00,2.02356,2.02356,2.02316,2.02321,2632428.0
2006-01-30 13:23:00,2.02311,2.02352,2.02311,2.02344,10540036.0
2006-01-30 13:24:00,2.02348,2.0235,2.02344,2.0235,2729107.0
2006-01-30 13:25:00,2.02346,2.02357,2.02304,2.02304,9077684.0
2006-01-30 13:26:00,2.02275,2.02275,2.02219,2.02243,5255598.0
2006-01-30 13:27:00,2.02246,2.0225,2.02236,2.0224,1915514.0
2006-01-30 13:29:00,2.02247,2.02272,2.02245,2.02272,2651172.0
2006-01-30 13:30:00,2.02273,2.02293,2.02265,2.02293,5562037.0
2006-01-30 13:31:00,2.02296,2.02315,2.02296,2.02315,9333887.0
2006-01-30 13:32:00,2.02318,2.02351,2.02311,2.02335,10873982.0
2006-01-30 13:33:00,2.02328,2.02345,2.02328,2.02334,7760913.0
2006-01-30 13:34:00,2.02332,2.02351,2.02332,2.02351,12331002.0
2006-01-30 13:35:00,2.0235,2.02379,2.02321,2.02379,20248745.0
2006-01-30 13:36:00,2.02359,2.0238,2.02351,2.0238,5566409.0
2006-01-30 13:37:00,2.02381,2.02381,2.02373,2.02373,2706235.0
2006-01-30 13:38:00,2.02382,2.02383,2.02368,2.02369,937824.0
2006-01-30 13:39:00,2.02368,2.02376,2.02352,2.02375,6698063.0
2006-01-30 13:40:00,2.02377,2.02384,2.02374,2.02384,9826464.0
2006-01-30 13:41:00,2.02394,2.02428,2.02394,2.02428,4976133.0
2006-01-30 13:42:00,2.0243,2.02448,2.0243,2.02448,1707375.0
2006-01-30 13:43:00,2.02457,2.02467,2.02443,2.02443,7210194.0
2006-01-30 13:44:00,2.02441,2.02446,2.02409,2.02442,2956555.0
2006-01-30 13:45:00,2.02421,2.0243,2.02403,2.02403,2489640.0
2006-01-30 13:46:00,2.02404,2.02404,2.02385,2.02385,12145546.0
2006-01-30 13:47:00,2.02407,2.02413,2.02399,2.02402,12958376.0
2006-01-30 13:48:00,2.02393,2.02393,2.0236,2.0236,4180782.0
2006-01-30 13:49:00,2.02354,2.02362,2.02347,2.02347,6236161.0
2006-01-30 13:50:00,2.02352,2.02376,2.02352,2.02376,1770025.0
2006-01-30 13:51:00,2.02367,2.02371,2.02355,2.02367,13402436.0
2006-01-30 13:52:00,2.02361,2.02361,2.02333,2.02348,12006437.0
2006-01-30 13:53:00,2.02344,2.02413,2.02344,2.02413,2430307.0
2006-01-30 13:54:00,2.02411,2.02436,2.02411,2.02436,13730151.0
2006-01-30 13:55:00,2.02423,2.02448,2.02395,2.02448,3121965.0
2006-01-30 13:56:00,2.02464,2.02493,2.02459,2.02493,20762165.0
2006-01-30 13:57:00,2.02486,2.025,2.02486,2.02492,6118922.0
2006-01-30 13:58:00,2.02483,2.025,2.02483,2.025,4950731.0
2006-01-30 13:59:00,2.02485,2.02506,2.02485,2.02499,1580334.0
2006-01-30 14:00:00,2.02495,2.0253,2.02493,2.0253,4580584.0
2006-01-30 14:01:00,2.02537,2.02557,2.02529,2.02557,5648796.0
2006-01-30 14:02:00,2.0255,2.02575,2.0255,2.02573,2177866.0
2006-01-30 14:03:00,2.02575,2.02575,2.02513,2.02513,5339393.0
2006-01-30 14:04:00,2.02485,2.02505,2.02485,2.02489,8468072.0
2006-01-30 14:05:00,2.02473,2.02473,2.02426,2.02426,15948863.0
2006-01-30 14:06:00,2.02429,2.02429,2.02408,2.02408,20121342.0
2006-01-30 14:07:00,2.02418,2.02452,2.02418,2.02452,4657388.0
2006-01-30 14:08:00,2.02458,2.02465,2.02457,2.02457,4531540.0
2006-01-30 14:09:00,2.0247,2.0247,2.02444,2.02451,1148047.0
2006-01-30 14:10:00,2.02446,2.02446,2.02415,2.02415,365701.0
2006-01-30 14:11:00,2.02407,2.02408,2.02388,2.02388,3110835.0
2006-01-30 14:12:00,2.02374,2.02374,2.02343,2.02343,9869603.0
2006-01-30 14:13:00,2.02349,2.02387,2.02349,2.02387,4194838.0
2006-01-30 14:14:00,2.02393,2.02402,2.02386,2.02399,2872487.0
2006-01-30 14:15:00,2.02403,2.02411,2.02395,2.02399,952068.0
2006-01-30 14:16:00,2.02409,2.02412,2.02389,2.02389,10882371.0
2006-01-30 14:17:00,2.02378,2.02378,2.02352,2.02358,6422080.0
2006-01-30 14:19:00,2.02344,2.02358,2.0234,2.0234,4102688.0
2006-01-30 14:20:00,2.02339,2.0234,2.02306,2.02306,4448951.0
2006-01-30 14:21:00,2.02315,2.02334,2.02312,2.0233,3177836.0
2006-01-30 14:22:00,2.02354,2.02369,2.02353,2.02369,1474835.0
2006-01-30 14:23:00,2.02376,2.02398,2.0233,2.02398,3035176.0
2006-01-30 14:24:00,2.02401,2.02422,2.02401,2.02414,8401161.0
2006-01-30 14:25:00,2.02419,2.02426,2.02411,2.02426,1916703.0
2006-01-30 14:26:00,2.02421,2.02421,2.02366,2.02408,1139751.0
2006-01-30 14:27:00,2.02385,2.02398,2.02366,2.02366,6913538.0
2006-01-30 14:28:00,2.02357,2.02372,2.02357,2.02358,4992292.0
2006-01-30 14:29:00,2.02354,2.02357,2.02313,2.02313,6090875.0
2006-01-30 14:30:00,2.02304,2.02307,2.02277,2.0228,3608351.0
2006-01-30 14:31:00,2.02281,2.02281,2.0224,2.02253,14040189.0
2006-01-30 14:32:00,2.02256,2.02256,2.02205,2.02205,2246371.0
2006-01-30 14:33:00,2.02221,2.02221,2.02201,2.02213,9430134.0
2006-01-30 14:34:00,2.02227,2.02239,2.02227,2.02233,4627192.0
2006-01-30 14:35:00,2.02217,2.02249,2.02217,2.02249,5032027.0
2006-01-30 14:36:00,2.02259,2.02259,2.02238,2.02238,1672163.0
2006-01-30 14:37:00,2.02238,2.02242,2.02228,2.02235,6667262.0
2006-01-30 14:38:00,2.02226,2.02234,2.02212,2.02234,2608873.0
2006-01-30 14:39:00,2.02238,2.02245,2.02238,2.02245,687634.0
2006-01-30 14:40:00,2.02253,2.02283,2.02253,2.02283,520367.0
2006-01-30 14:41:00,2.02286,2.02286,2.02268,2.02268,1477667.0
2006-01-30 14:42:00,2.02271,2.02284,2.02271,2.02284,3095131.0
2006-01-30 14:43:00,2.02283,2.02283,2.02259,2.02263,8529943.0
2006-01-30 14:44:00,2.02267,2.02287,2.02233,2.02287,10557790.0
2006-01-30 14:45:00,2.02276,2.02284,2.02259,2.02271,2668276.0
2006-01-30 14:46:00,2.02265,2.02301,2.02249,2.02301,4961422.0
2006-01-30 14:47:00,2.02307,2.02312,2.02302,2.02308,1518347.0
2006-01-30 14:48:00,2.02303,2.02333,2.02279,2.02279,1223179.0
2006-01-30 14:49:00,2.02315,2.02315,2.02298,2.02306,3748696.0
2006-01-30 14:50:00,2.02304,2.02322,2.02298,2.02322,7922451.0
2006-01-30 14:51:00,2.02322,2.02325,2.02307,2.02314,5596290.0
2006-01-30 14:53:00,2.02307,2.02312,2.0226,2.02297,1918308.0
2006-01-30 14:55:00,2.0229,2.02295,2.02272,2.02286,11851253.0
2006-01-30 14:56:00,2.02301,2.02329,2.02301,2.02322,17873802.0
2006-01-30 14:57:00,2.02344,2.02359,2.02324,2.02324,6391731.0
2006-01-30 14:59:00,2.02321,2.02332,2.02321,2.0233,14659952.0
2006-01-30 15:00:00,2.02335,2.0235,2.02335,2.02349,6464658.0
2006-01-30 15:01:00,2.02345,2.0236,2.02337,2.0236,3538887.0
2006-01-30 15:02:00,2.02367,2.02375,2.02359,2.02366,12527809.0
2006-01-30 15:03:00,2.02349,2.02352,2.0232,2.0232,2367009.0
2006-01-30 15:04:00,2.02308,2.02354,2.02308,2.02354,11309595.0
2006-01-30 15:05:00,2.02343,2.02364,2.02343,2.02364,2572762.0
2006-01-30 15:06:00,2.02366,2.02371,2.02358,2.02371,2660498.0
2006-01-30 15:07:00,2.02367,2.02394,2.02367,2.02386,1590002.0
2006-01-30 15:08:00,2.02382,2.02391,2.02375,2.02391,5020650.0
2006-01-30 15:09:00,2.02405,2.02468,2.02405,2.02468,3668004.0
2006-01-30 15:10:00,2.0246,2.0246,2.02439,2.02439,3412195.0
2006-01-30 15:11:00,2.02439,2.02439,2.02412,2.02416,5669911.0
2006-01-30 15:12:00,2.02418,2.02418,2.02381,2.02382,6812937.0
2006-01-30 15:13:00,2.02397,2.02397,2.02355,2.02355,6047208.0
2006-01-30 15:14:00,2.02361,2.02361,2.02338,2.02338,9071927.0
2006-01-30 15:15:00,2.02335,2.02337,2.02323,2.02325,1129891.0
2006-01-30 15:16:00,2.02323,2.02324,2.02302,2.02303,12327906.0
2006-01-30 15:17:00,2.02297,2.02297,2.02271,2.02277,955287.0
2006-01-30 15:18:00,2.02272,2.02272,2.02257,2.02257,8582805.0
2006-01-30 15:19:00,2.02259,2.02259,2.02225,2.02228,6582221.0
2006-01-30 15:20:00,2.02209,2.02227,2.02207,2.0221,10300096.0
2006-01-30 15:21:00,2.02205,2.02206,2.02186,2.02188,1420718.0
2006-01-30 15:22:00,2.02179,2.02179,2.02133,2.02133,5279511.0
2006-01-30 15:23:00,2.02133,2.02139,2.02112,2.02112,5893864.0
2006-01-30 15:24:00,2.02108,2.02108,2.02084,2.02084,3720898.0
2006-01-30 15:25:00,2.02068,2.02068,2.02016,2.02017,1061135.0
2006-01-30 15:26:00,2.01998,2.01998,2.01962,2.01979,11909433.0
2006-01-30 15:27:00,2.01971,2.01971,2.01908,2.01923,14087248.0
2006-01-30 15:28:00,2.01897,2.01897,2.01882,2.01882,2805218.0
2006-01-30 15:29:00,2.01876,2.01876,2.01831,2.01831,5782529.0
2006-01-30 15:30:00,2.01835,2.01844,2.01829,2.01844,3312998.0
2006-01-30 15:31:00,2.01846,2.01866,2.01839,2.01866,1598513.0
2006-01-30 15:32:00,2.01869,2.01891,2.01869,2.01889,2369829.0
2006-01-30 15:33:00,2.01907,2.01926,2.01893,2.01926,1412247.0
2006-01-30 15:34:00,2.01914,2.01976,2.01914,2.01976,3943130.0
2006-01-30 15:35:00,2.01975,2.01987,2.01975,2.01987,2146920.0
2006-01-30 15:36:00,2.0199,2.02007,2.01982,2.02007,2668192.0
2006-01-30 15:37:00,2.0201,2.02028,2.0201,2.02028,12616243.0
2006-01-30 15:38:00,2.02027,2.02048,2.02027,2.02048,5814490.0
2006-01-30 15:39:00,2.02049,2.0207,2.02049,2.02061,2977611.0
2006-01-30 15:40:00,2.02079,2.02101,2.02045,2.02101,5626531.0
2006-01-30 15:41:00,2.02101,2.02113,2.02101,2.02104,2000261.0
2006-01-30 15:42:00,2.02113,2.02143,2.02113,2.02143,15949057.0
2006-01-30 15:43:00,2.02149,2.02164,2.02149,2.02164,16206199.0
2006-01-30 15:44:00,2.02168,2.0218,2.02162,2.0218,12526319.0
2006-01-30 15:45:00,2.02177,2.0221,2.02177,2.0221,2391322.0
2006-01-30 15:46:00,2.02211,2.02233,2.02204,2.02233,8299958.0
2006-01-30 15:47:00,2.0223,2.02251,2.02223,2.02251,1831597.0
2006-01-30 15:48:00,2.02253,2.02278,2.02253,2.02278,10314061.0
2006-01-30 15:49:00,2.0227,2.02291,2.0227,2.02291,1923722.0
2006-01-30 15:50:00,2.02299,2.02311,2.02287,2.02309,3632304.0
2006-01-30 15:51:00,2.02321,2.02335,2.0232,2.02335,3324353.0
2006-01-30 15:52:00,2.02326,2.02362,2.02326,2.02362,17055352.0
2006-01-30 15:53:00,2.0234,2.02352,2.02336,2.02336,3449023.0
2006-01-30 15:54:00,2.02318,2.02336,2.02316,2.02336,3097737.0
2006-01-30 15:55:00,2.02325,2.02329,2.02278,2.02278,1206821.0
2006-01-30 15:56:00,2.02273,2.02273,2.02216,2.02216,3982818.0
2006-01-30 15:57:00,2.02211,2.02219,2.02184,2.02184,2300320.0
2006-01-30 15:58:00,2.02179,2.02179,2.02146,2.02146,8897326.0
2006-01-30 15:59:00,2.02167,2.02192,2.02165,2.02183,9046881.0
2006-01-30 16:00:00,2.02169,2.02169,2.02144,2.02144,7485616.0
2006-01-30 16:01:00,2.02132,2.02136,2.02093,2.02124,11647915.0
2006-01-30 16:02:00,2.02114,2.02114,2.02088,2.02099,10617599.0
2006-01-30 16:03:00,2.02092,2.02092,2.0204,2.02044,5335486.0
2006-01-30 16:04:00,2.02027,2.02041,2.02024,2.02041,785094.0
2006-01-30 16:05:00,2.02042,2.02056,2.0204,2.02054,12071980.0
2006-01-30 16:06:00,2.02068,2.02105,2.02068,2.02105,2793326.0
2006-01-30 16:07:00,2.02117,2.02147,2.02117,2.02147,2974773.0
2006-01-30 16:08:00,2.02143,2.0215,2.02138,2.02148,3058605.0
2006-01-30 16:09:00,2.02154,2.02167,2.02136,2.02167,6881878.0
2006-01-30 16:10:00,2.02166,2.02166,2.02116,2.02116,2975923.0
2006-01-30 16:11:00,2.02108,2.02108,2.02089,2.02102,1811032.0
2006-01-30 16:12:00,2.02107,2.02129,2.02107,2.02107,4667150.0
2006-01-30 16:13:00,2.02102,2.02105,2.02091,2.02104,13354151.0
2006-01-30 16:14:00,2.02096,2.02129,2.02096,2.02129,4469177.0
2006-01-30 16:15:00,2.02131,2.02144,2.02123,2.02142,7640922.0
2006-01-30 16:16:00,2.02147,2.0217,2.02144,2.0217,6925507.0
2006-01-30 16:17:00,2.02168,2.02199,2.02166,2.02199,3668181.0
2006-01-30 16:18:00,2.02183,2.02233,2.02183,2.02233,4089843.0
2006-01-30 16:19:00,2.02231,2.02252,2.02227,2.02242,3665856.0
2006-01-30 16:20:00,2.02263,2.02278,2.02261,2.02278,1213373.0
2006-01-30 16:21:00,2.02281,2.02285,2.0228,2.02285,13209492.0
2006-01-30 16:22:00,2.02291,2.02312,2.02287,2.02312,5954948.0
2006-01-30 16:23:00,2.02304,2.02338,2.02304,2.02338,6365697.0
2006-01-30 16:24:00,2.02329,2.02359,2.02327,2.02359,9749268.0
2006-01-30 16:25:00,2.02357,2.02376,2.0235,2.02368,1105125.0
2006-01-30 16:26:00,2.02371,2.0239,2.02371,2.0239,3490166.0
2006-01-30 16:27:00,2.02393,2.02414,2.02393,2.02414,11922071.0
2006-01-30 16:28:00,2.02417,2.0242,2.02417,2.0242,751719.0
2006-01-30 16:29:00,2.02424,2.02439,2.0242,2.02439,2547093.0
2006-01-30 16:30:00,2.02439,2.02453,2.02406,2.02453,2659353.0
2006-01-30 16:31:00,2.0245,2.02477,2.0245,2.02477,15126298.0
2006-01-30 16:32:00,2.02477,2.02492,2.02461,2.02483,2985524.0
2006-01-30 16:33:00,2.02493,2.02505,2.02493,2.02505,964923.0
2006-01-30 16:34:00,2.02509,2.02513,2.02509,2.0251,8245776.0
2006-01-30 16:35:00,2.02519,2.02536,2.02519,2.02536,8714034.0
2006-01-30 16:36:00,2.02526,2.02542,2.02526,2.02542,85896.0
2006-01-30 16:37:00,2.02542,2.02576,2.0254,2.02576,427256.0
2006-01-30 16:38:00,2.02566,2.02573,2.02561,2.02573,4896491.0
2006-01-30 16:39:00,2.02577,2.02592,2.02577,2.02583,13682458.0
2006-01-30 16:40:00,2.02591,2.02602,2.02585,2.02585,4623143.0
2006-01-30 16:41:00,2.02597,2.02642,2.02597,2.02642,6616781.0
2006-01-30 16:42:00,2.02603,2.02666,2.02603,2.02666,1034620.0
2006-01-30 16:43:00,2.02665,2.02695,2.02665,2.02695,3177648.0
2006-01-30 16:44:00,2.02701,2.0271,2.02696,2.02696,3877252.0
2006-01-30 16:45:00,2.02678,2.02692,2.02623,2.02623,7162499.0
2006-01-30 16:46:00,2.02618,2.02618,2.0258,2.02582,3792560.0
2006-01-30 16:47:00,2.02584,2.0266,2.02584,2.0266,4940889.0
2006-01-30 16:48:00,2.02664,2.02673,2.0265,2.02673,1935909.0
2006-01-30 16:49:00,2.0267,2.0273,2.02661,2.02724,8058781.0
2006-01-30 16:50:00,2.02726,2.02762,2.02726,2.02762,2984907.0
2006-01-30 16:51:00,2.02761,2.02797,2.02761,2.02797,755749.0
2006-01-30 16:52:00,2.02799,2.02799,2.02779,2.02783,8820078.0
2006-01-30 16:53:00,2.02776,2.02776,2.02753,2.02753,6462121.0
2006-01-30 16:54:00,2.02751,2.02751,2.02731,2.02731,6047284.0
2006-01-30 16:55:00,2.02734,2.02734,2.0271,2.0272,1840736.0
2006-01-30 16:56:00,2.02716,2.02722,2.02694,2.02694,1367955.0
2006-01-30 16:57:00,2.02681,2.0269,2.02666,2.02677,7047139.0
2006-01-30 16:58:00,2.02672,2.02672,2.02651,2.02651,3413856.0
2006-01-30 16:59:00,2.0265,2.0265,2.02597,2.02614,1831959.0
2006-01-30 17:00:00,2.02624,2.02624,2.02616,2.02616,3295084.0
2006-01-30 17:01:00,2.02603,2.02605,2.02571,2.02574,5673383.0
2006-01-30 17:02:00,2.02567,2.02573,2.02541,2.02551,2170705.0
2006-01-30 17:03:00,2.02549,2.02549,2.02506,2.02521,6144936.0
2006-01-30 17:04:00,2.02517,2.02538,2.02517,2.02522,6326807.0
2006-01-30 17:05:00,2.02541,2.02557,2.02532,2.02557,3033708.0
2006-01-30 17:06:00,2.0256,2.02618,2.0256,2.02618,3168746.0
2006-01-30 17:07:00,2.02612,2.02612,2.0255,2.0255,11934554.0
2006-01-30 17:08:00,2.0257,2.02613,2.0257,2.02613,3543267.0
2006-01-30 17:09:00,2.02628,2.02654,2.02628,2.02654,5131023.0
2006-01-30 17:10:00,2.02657,2.02699,2.02657,2.02699,8833958.0
2006-01-30 17:11:00,2.02685,2.02685,2.02648,2.02671,3727314.0
2006-01-30 17:12:00,2.0266,2.0266,2.02604,2.02638,16334127.0
2006-01-30 17:13:00,2.02642,2.02661,2.02642,2.02661,7946087.0
2006-01-30 17:14:00,2.02662,2.02662,2.02641,2.02648,3630229.0
2006-01-30 17:15:00,2.02635,2.02635,2.02597,2.02597,3523651.0
2006-01-30 17:16:00,2.02591,2.02602,2.02588,2.02591,3856507.0
2006-01-30 17:17:00,2.0258,2.02586,2.02579,2.02579,2092375.0
2006-01-30 17:18:00,2.02567,2.02591,2.02567,2.02571,7353254.0
2006-01-30 17:19:00,2.02575,2.02587,2.02573,2.02587,2850647.0
2006-01-30 17:20:00,2.02601,2.02601,2.02588,2.02594,10054341.0
2006-01-30 17:21:00,2.02591,2.02615,2.02584,2.02615,6421478.0
2006-01-30 17:22:00,2.02623,2.0263,2.02605,2.0263,12774585.0
2006-01-30 17:23:00,2.02628,2.02628,2.02614,2.02614,3945594.0
2006-01-30 17:24:00,2.02601,2.02622,2.02578,2.02618,1946127.0
2006-01-30 17:25:00,2.02611,2.02641,2.02586,2.02641,26244418.0
2006-01-30 17:26:00,2.02649,2.02681,2.02649,2.02681,1330216.0
2006-01-30 17:27:00,2.02684,2.02684,2.02637,2.02684,4856417.0
2006-01-30 17:28:00,2.02689,2.02703,2.0267,2.02683,5575354.0
2006-01-30 17:29:00,2.02684,2.02705,2.02684,2.02686,10158250.0
2006-01-30 17:30:00,2.02705,2.0271,2.02692,2.02692,5612109.0
2006-01-30 17:31:00,2.02692,2.02701,2.02675,2.02701,8020063.0
2006-01-30 17:32:00,2.02704,2.02725,2.02704,2.02724,7239687.0
2006-01-30 17:33:00,2.02718,2.02746,2.02718,2.02746,4020981.0
2006-01-30 17:34:00,2.02732,2.02732,2.02717,2.02722,2063523.0
2006-01-30 17:35:00,2.02721,2.02722,2.02686,2.02722,3999499.0
2006-01-30 17:36:00,2.02739,2.0276,2.02733,2.02742,2792525.0
2006-01-30 17:37:00,2.02757,2.02772,2.02738,2.02772,12273026.0
2006-01-30 17:38:00,2.02774,2.02798,2.02774,2.02798,5684728.0
2006-01-30 17:39:00,2.02797,2.02824,2.02797,2.02824,3765294.0
2006-01-30 17:40:00,2.02831,2.02842,2.02825,2.02842,6309481.0
2006-01-30 17:41:00,2.02847,2.02847,2.02813,2.02844,7653639.0
2006-01-30 17:42:00,2.02848,2.02848,2.02814,2.02822,11780919.0
2006-01-30 17:43:00,2.02841,2.02859,2.02841,2.02859,2093568.0
2006-01-30 17:44:00,2.02867,2.02899,2.02867,2.0287,6260768.0
2006-01-30 17:45:00,2.02879,2.02879,2.02837,2.02837,4239954.0
2006-01-30 17:46:00,2.02835,2.02862,2.02835,2.0286,3570174.0
2006-01-30 17:47:00,2.02864,2.02864,2.02844,2.02844,8405929.0
2006-01-30 17:48:00,2.02839,2.02839,2.0281,2.02818,13753494.0
2006-01-30 17:49:00,2.02821,2.02828,2.02801,2.02801,545773.0
2006-01-30 17:50:00,2.02794,2.02795,2.02764,2.02764,18514099.0
2006-01-30 17:51:00,2.02756,2.02763,2.02721,2.0275,5816091.0
2006-01-30 17:52:00,2.02748,2.02748,2.02728,2.02729,8123228.0
2006-01-30 17:53:00,2.02725,2.02725,2.02705,2.02705,5505610.0
2006-01-30 17:54:00,2.02687,2.02691,2.02668,2.02668,1363166.0
2006-01-30 17:55:00,2.02674,2.02674,2.02662,2.02662,1117545.0
2006-01-30 17:56:00,2.02673,2.02673,2.0266,2.0266,3001229.0
2006-01-30 17:57:00,2.02652,2.02652,2.0261,2.0261,10855429.0
2006-01-30 17:58:00,2.02611,2.02632,2.02603,2.02632,2019352.0
2006-01-30 17:59:00,2.02631,2.02631,2.02608,2.02608,4724632.0
2006-01-30 18:00:00,2.02605,2.02605,2.02567,2.02567,5608881.0
2006-01-30 18:01:00,2.02572,2.0259,2.02534,2.0259,5706814.0
2006-01-30 18:02:00,2.02593,2.02609,2.02593,2.02609,7419767.0
2006-01-30 18:03:00,2.02611,2.02656,2.02611,2.02656,3068918.0
2006-01-30 18:04:00,2.0265,2.02666,2.0264,2.02666,18613951.0
2006-01-30 18:05:00,2.02676,2.02686,2.02676,2.02686,12351820.0
2006-01-30 18:06:00,2.02681,2.02681,2.02657,2.02657,9536475.0
2006-01-30 18:07:00,2.02652,2.02652,2.0263,2.0263,2606186.0
2006-01-30 18:08:00,2.02623,2.02623,2.02596,2.02596,1272854.0
2006-01-30 18:09:00,2.02615,2.02615,2.02594,2.02614,8801834.0
2006-01-30 18:10:00,2.02619,2.02619,2.02606,2.0261,8259945.0
2006-01-30 18:11:00,2.02606,2.02629,2.02606,2.02629,2315636.0
2006-01-30 18:12:00,2.02629,2.02645,2.02626,2.02631,15757524.0
2006-01-30 18:13:00,2.0264,2.02669,2.02625,2.02669,14987428.0
2006-01-30 18:14:00,2.02663,2.02663,2.02632,2.0264,7790481.0
2006-01-30 18:15:00,2.02607,2.02635,2.02607,2.02635,4511407.0
2006-01-30 18:16:00,2.02642,2.02656,2.02642,2.02644,5679700.0
2006-01-30 18:17:00,2.02658,2.02666,2.02651,2.02666,6909214.0
2006-01-30 18:18:00,2.02662,2.02662,2.02618,2.02618,2344314.0
2006-01-30 18:19:00,2.0262,2.02626,2.02602,2.02626,5002763.0
2006-01-30 18:20:00,2.02642,2.02654,2.02642,2.02649,2129054.0
2006-01-30 18:21:00,2.02638,2.02638,2.02623,2.02624,2793686.0
2006-01-30 18:22:00,2.02621,2.02621,2.02603,2.02606,5933383.0
2006-01-30 18:23:00,2.02635,2.02648,2.02635,2.02639,16842393.0
2006-01-30 18:24:00,2.0265,2.02664,2.0265,2.02664,3540258.0
2006-01-30 18:25:00,2.02672,2.02685,2.02641,2.02685,9773397.0
2006-01-30 18:26:00,2.02687,2.02689,2.02665,2.02688,15653517.0
2006-01-30 18:27:00,2.02693,2.02702,2.02693,2.02694,8066802.0
2006-01-30 18:28:00,2.02708,2.02735,2.02708,2.02731,9368844.0
2006-01-30 18:29:00,2.02717,2.02736,2.02692,2.02714,1360038.0
2006-01-30 18:30:00,2.02721,2.02722,2.02708,2.02708,3172228.0
2006-01-30 18:31:00,2.02704,2.02707,2.02662,2.02696,2244219.0
2006-01-30 18:32:00,2.02702,2.02702,2.02688,2.02688,13785432.0
2006-01-30 18:33:00,2.02692,2.02703,2.0268,2.0268,3077152.0
2006-01-30 18:34:00,2.02682,2.02693,2.02675,2.02675,3387262.0
2006-01-30 18:35:00,2.02661,2.02666,2.02648,2.02648,8538909.0
2006-01-30 18:36:00,2.0264,2.0264,2.026,2.026,4861560.0
2006-01-30 18:37:00,2.02606,2.02613,2.02586,2.02607,10013618.0
2006-01-30 18:38:00,2.02608,2.02621,2.02605,2.02617,2818471.0
2006-01-30 18:39:00,2.02619,2.02622,2.02611,2.02611,3638374.0
2006-01-30 18:40:00,2.02613,2.0263,2.02613,2.0263,8113377.0
2006-01-30 18:41:00,2.02628,2.02645,2.02626,2.02626,1172648.0
2006-01-30 18:42:00,2.02612,2.02618,2.0259,2.02618,4394388.0
2006-01-30 18:43:00,2.02607,2.02607,2.02562,2.02562,13013648.0
2006-01-30 18:44:00,2.02552,2.02552,2.02505,2.02505,942020.0
2006-01-30 18:45:00,2.02511,2.02511,2.0249,2.02492,6431282.0
2006-01-30 18:46:00,2.02475,2.02488,2.02463,2.02463,4384843.0
2006-01-30 18:47:00,2.02472,2.02472,2.02449,2.0245,15500483.0
2006-01-30 18:48:00,2.02449,2.02449,2.0243,2.0243,14786763.0
2006-01-30 18:49:00,2.02431,2.02431,2.02404,2.02407,8943788.0
2006-01-30 18:50:00,2.02391,2.02394,2.02341,2.02341,12319636.0
2006-01-30 18:51:00,2.0238,2.02404,2.0238,2.02403,3873434.0
2006-01-30 18:52:00,2.02408,2.02426,2.02402,2.02425,1722194.0
2006-01-30 18:53:00,2.02423,2.02452,2.02423,2.02452,4379188.0
2006-01-30 18:54:00,2.02454,2.02488,2.02451,2.02485,11527306.0
2006-01-30 18:55:00,2.02481,2.02481,2.02459,2.02464,3150439.0
2006-01-30 18:56:00,2.02472,2.02492,2.02468,2.02484,2652882.0
2006-01-30 18:57:00,2.02502,2.02527,2.02496,2.02515,12809534.0
2006-01-30 18:58:00,2.02528,2.02528,2.02506,2.02506,2792768.0
2006-01-30 18:59:00,2.02487,2.02496,2.02456,2.02456,14979674.0
2006-01-30 19:00:00,2.02461,2.02461,2.02429,2.02441,1446308.0
2006-01-30 19:01:00,2.02427,2.02437,2.0241,2.02411,3344254.0
2006-01-30 19:02:00,2.02414,2.02414,2.02374,2.024,10213791.0
2006-01-30 19:03:00,2.0239,2.0239,2.02328,2.02328,10244818.0
2006-01-30 19:04:00,2.02361,2.02364,2.02337,2.02357,9585322.0
2006-01-30 19:05:00,2.02353,2.02395,2.02353,2.02395,5637752.0
2006-01-30 19:06:00,2.02384,2.02403,2.02383,2.02401,15276485.0
2006-01-30 19:07:00,2.02395,2.02424,2.02395,2.02424,2083896.0
2006-01-30 19:08:00,2.02423,2.02456,2.02421,2.02456,5480633.0
2006-01-30 19:09:00,2.02458,2.02473,2.02455,2.0247,5387196.0
2006-01-30 19:10:00,2.02482,2.02503,2.02482,2.02489,5944548.0
2006-01-30 19:11:00,2.02486,2.02488,2.02482,2.02482,1645336.0
2006-01-30 19:12:00,2.02473,2.02494,2.02473,2.02494,5837031.0
2006-01-30 19:13:00,2.02493,2.02493,2.02486,2.02486,2319868.0
2006-01-30 19:14:00,2.02488,2.02488,2.02473,2.02485,1500198.0
2006-01-30 19:15:00,2.02464,2.02484,2.0246,2.02462,3830004.0
2006-01-30 19:16:00,2.0247,2.02492,2.0247,2.02492,5736632.0
2006-01-30 19:17:00,2.02496,2.02496,2.02471,2.02476,9758817.0
2006-01-30 19:18:00,2.02481,2.02481,2.02466,2.02466,1585619.0
2006-01-30 19:19:00,2.02465,2.02475,2.0246,2.02466,14047042.0
2006-01-30 19:20:00,2.02464,2.02464,2.02442,2.02464,5486586.0
2006-01-30 19:21:00,2.02473,2.0249,2.02473,2.02486,8078972.0
2006-01-30 19:22:00,2.02492,2.025,2.02456,2.02456,713086.0
2006-01-30 19:23:00,2.02486,2.02505,2.02486,2.02487,12834047.0
2006-01-30 19:24:00,2.02492,2.02496,2.02486,2.02486,3449984.0
2006-01-30 19:25:00,2.02465,2.0248,2.02457,2.0248,1158157.0
2006-01-30 19:26:00,2.02484,2.02504,2.02484,2.02504,5218957.0
2006-01-30 19:27:00,2.02495,2.02495,2.02469,2.02469,515696.0
2006-01-30 19:28:00,2.02474,2.02474,2.02464,2.02465,235583.0
2006-01-30 19:29:00,2.02433,2.02499,2.02433,2.02499,408664.0
2006-01-30 19:30:00,2.02502,2.02515,2.025,2.02502,12873033.0
2006-01-30 19:31:00,2.02495,2.02508,2.02485,2.02508,11286849.0
2006-01-30 19:32:00,2.02515,2.02549,2.02515,2.02549,4678112.0
2006-01-30 19:33:00,2.02553,2.02553,2.02529,2.02529,956316.0
2006-01-30 19:34:00,2.02541,2.02553,2.02539,2.02547,8791064.0
2006-01-30 19:35:00,2.02553,2.0257,2.02547,2.0257,4007459.0
2006-01-30 19:36:00,2.02568,2.02568,2.0254,2.0254,2005433.0
2006-01-30 19:37:00,2.02547,2.02547,2.02531,2.02539,2124712.0
2006-01-30 19:38:00,2.0251,2.02516,2.02504,2.02504,12678771.0
2006-01-30 19:39:00,2.02495,2.02495,2.02481,2.02484,12467169.0
2006-01-30 19:40:00,2.02471,2.02471,2.02447,2.02447,5745901.0
2006-01-30 19:41:00,2.02443,2.02443,2.02419,2.02424,5992837.0
2006-01-30 19:42:00,2.0241,2.02431,2.02401,2.02401,18917231.0
2006-01-30 19:43:00,2.02419,2.02419,2.024,2.02402,3498915.0
2006-01-30 19:44:00,2.02392,2.02423,2.02389,2.02402,17639646.0
2006-01-30 19:45:00,2.02418,2.02427,2.02418,2.02427,3909373.0
2006-01-30 19:46:00,2.02433,2.02434,2.02424,2.02424,3077889.0
2006-01-30 19:47:00,2.02429,2.0243,2.02423,2.02424,7977730.0
2006-01-30 19:48:00,2.02414,2.02445,2.02402,2.02442,6099106.0
2006-01-30 19:49:00,2.02442,2.02442,2.02432,2.02432,2257253.0
2006-01-30 19:50:00,2.02428,2.02432,2.0241,2.02432,9662992.0
2006-01-30 19:51:00,2.02442,2.0247,2.0242,2.02464,1132269.0
2006-01-30 19:52:00,2.02463,2.0248,2.02463,2.0248,5244274.0
2006-01-30 19:53:00,2.02492,2.02508,2.02492,2.02508,2108963.0
2006-01-30 19:54:00,2.02512,2.02556,2.02511,2.02551,1135682.0
2006-01-30 19:55:00,2.02556,2.02562,2.02552,2.02562,3936230.0
2006-01-30 19:56:00,2.02568,2.02573,2.02549,2.02549,10331923.0
2006-01-30 19:57:00,2.02535,2.02535,2.02518,2.02518,5388705.0
2006-01-30 19:58:00,2.02501,2.02508,2.0249,2.02498,6852613.0
2006-01-30 19:59:00,2.02495,2.02522,2.02494,2.02522,4971327.0
2006-01-30 20:00:00,2.02539,2.0257,2.02539,2.0257,8588275.0
2006-01-30 20:01:00,2.02569,2.0259,2.02566,2.0259,12203839.0
2006-01-30 20:02:00,2.02593,2.02608,2.02592,2.02592,913742.0
2006-01-30 20:03:00,2.02611,2.02629,2.02605,2.02629,1341617.0
2006-01-30 20:04:00,2.02627,2.02651,2.02627,2.02651,1791085.0
2006-01-30 20:05:00,2.02651,2.02673,2.02651,2.02673,1175107.0
2006-01-30 20:06:00,2.02643,2.02643,2.02602,2.02602,6739871.0
2006-01-30 20:07:00,2.02613,2.02623,2.02608,2.02623,4093237.0
2006-01-30 20:08:00,2.02617,2.02621,2.02597,2.02603,1444962.0
2006-01-30 20:09:00,2.02597,2.02597,2.02594,2.02594,151953.0
2006-01-30 20:10:00,2.02589,2.02589,2.02562,2.02562,3814679.0
2006-01-30 20:11:00,2.0258,2.02591,2.0258,2.02591,5851635.0
2006-01-30 20:12:00,2.02594,2.02612,2.02594,2.02612,4474443.0
2006-01-30 20:15:00,2.02602,2.02621,2.02602,2.02621,3940166.0
2006-01-30 20:16:00,2.02625,2.02629,2.02608,2.02608,3618041.0
2006-01-30 20:17:00,2.02584,2.02584,2.02567,2.02576,1508594.0
2006-01-30 20:18:00,2.0257,2.0257,2.02565,2.02565,979385.0
2006-01-30 20:19:00,2.02567,2.02567,2.02553,2.02553,541351.0
2006-01-30 20:20:00,2.02555,2.02555,2.02532,2.02538,1453272.0
2006-01-30 20:21:00,2.02541,2.02541,2.02518,2.02518,8887719.0
2006-01-30 20:22:00,2.02515,2.02515,2.02512,2.02512,239653.0
2006-01-30 20:23:00,2.02507,2.02507,2.02491,2.02501,308306.0
2006-01-30 20:24:00,2.02492,2.02493,2.02462,2.02462,4981819.0
2006-01-30 20:25:00,2.02453,2.02453,2.02446,2.02446,23636.0
2006-01-30 20:26:00,2.02435,2.0244,2.02423,2.02423,2008253.0
2006-01-30 20:27:00,2.02438,2.02457,2.02438,2.02457,3732275.0
2006-01-30 20:28:00,2.02438,2.02438,2.02428,2.02428,2370578.0
2006-01-30 20:29:00,2.0243,2.02438,2.02415,2.02415,5722751.0
2006-01-30 20:30:00,2.02412,2.02445,2.02412,2.02445,5489807.0
2006-01-30 20:31:00,2.02448,2.02457,2.02448,2.02456,205256.0
2006-01-30 20:32:00,2.02453,2.02453,2.02413,2.02446,4788628.0
2006-01-30 20:33:00,2.02465,2.02487,2.02465,2.02487,1502982.0
2006-01-30 20:34:00,2.02472,2.02472,2.02416,2.02416,4528770.0
2006-01-30 20:35:00,2.02413,2.02419,2.02407,2.02414,3828406.0
2006-01-30 20:36:00,2.02402,2.02439,2.02402,2.02436,9990686.0
2006-01-30 20:37:00,2.02438,2.02439,2.02418,2.02439,3096380.0
2006-01-30 20:38:00,2.02436,2.02436,2.02409,2.02418,7747890.0
2006-01-30 20:39:00,2.02428,2.02457,2.02428,2.02457,5062212.0
2006-01-30 20:40:00,2.02455,2.02458,2.02455,2.02458,547469.0
2006-01-30 20:41:00,2.02462,2.02491,2.02431,2.02431,12353952.0
2006-01-30 20:42:00,2.02472,2.02472,2.02456,2.02456,1337423.0
2006-01-30 20:43:00,2.02466,2.02466,2.0246,2.0246,1328568.0
2006-01-30 20:44:00,2.02454,2.02454,2.02441,2.02441,2567519.0
2006-01-30 20:45:00,2.02422,2.02435,2.02422,2.02424,413301.0
2006-01-30 20:46:00,2.02425,2.02425,2.0241,2.0241,390964.0
2006-01-30 20:47:00,2.02395,2.02404,2.02392,2.02392,12252976.0
2006-01-30 20:48:00,2.02382,2.02385,2.02358,2.02374,312340.0
2006-01-30 20:49:00,2.02392,2.02406,2.02392,2.02398,4055463.0
2006-01-30 20:50:00,2.02395,2.02395,2.02371,2.02378,6742041.0
2006-01-30 20:51:00,2.02379,2.02379,2.02355,2.02355,14603962.0
2006-01-30 20:52:00,2.02361,2.02361,2.0233,2.02356,2699486.0
2006-01-30 20:53:00,2.0237,2.02379,2.02343,2.02343,1665426.0
2006-01-30 20:54:00,2.02398,2.02401,2.02393,2.02393,2263218.0
2006-01-30 20:55:00,2.02386,2.02402,2.02377,2.02402,3834261.0
2006-01-30 20:56:00,2.02405,2.02417,2.02403,2.02403,1345106.0
2006-01-30 20:57:00,2.0235,2.02389,2.0235,2.02371,15507891.0
2006-01-30 20:58:00,2.02353,2.02353,2.02339,2.02339,1641859.0
2006-01-30 20:59:00,2.02318,2.02318,2.02298,2.02304,5296698.0
2006-01-30 21:00:00,2.023,2.02329,2.023,2.02329,4103084.0
2006-01-30 21:01:00,2.02351,2.0236,2.02351,2.02358,8265657.0
2006-01-30 21:03:00,2.02353,2.02357,2.02341,2.02341,18194013.0
2006-01-30 21:05:00,2.02337,2.02345,2.02316,2.02345,5478239.0
2006-01-30 21:06:00,2.02328,2.02328,2.02297,2.02297,205855.0
2006-01-30 21:07:00,2.02276,2.02276,2.02244,2.02267,1466280.0
2006-01-30 21:08:00,2.02255,2.02269,2.02249,2.02265,7858685.0
2006-01-30 21:09:00,2.02266,2.0227,2.02255,2.02255,4296548.0
2006-01-30 21:10:00,2.02274,2.02283,2.02239,2.02276,1675561.0
2006-01-30 21:11:00,2.02271,2.02282,2.02271,2.02282,1789723.0
2006-01-30 21:12:00,2.02283,2.02283,2.02259,2.02259,3952527.0
2006-01-30 21:13:00,2.02252,2.02252,2.02203,2.02203,2753985.0
2006-01-30 21:14:00,2.02203,2.02203,2.02191,2.02191,658289.0
2006-01-30 21:15:00,2.02176,2.02197,2.02176,2.02197,1453112.0
2006-01-30 21:16:00,2.02205,2.02218,2.02205,2.02215,14235124.0
2006-01-30 21:17:00,2.02234,2.02234,2.02211,2.02228,11228580.0
2006-01-30 21:18:00,2.02232,2.02243,2.02231,2.02231,9625107.0
2006-01-30 21:19:00,2.02231,2.0225,2.02231,2.0225,1713291.0
2006-01-30 21:20:00,2.0225,2.0225,2.02231,2.02238,3677042.0
2006-01-30 21:21:00,2.02248,2.02267,2.02248,2.02267,6806549.0
2006-01-30 21:22:00,2.02276,2.02285,2.02273,2.02273,943121.0
2006-01-30 21:23:00,2.02289,2.0229,2.0227,2.0227,2980214.0
2006-01-30 21:24:00,2.02272,2.02273,2.02272,2.02273,93550.0
2006-01-30 21:25:00,2.02274,2.02285,2.02274,2.02285,1325058.0
2006-01-30 21:26:00,2.02286,2.02291,2.02286,2.02289,830295.0
2006-01-30 21:27:00,2.02288,2.02295,2.02277,2.02279,4833230.0
2006-01-30 21:28:00,2.02283,2.02283,2.02261,2.02277,7819520.0
2006-01-30 21:29:00,2.02274,2.02286,2.02267,2.02267,1761480.0
2006-01-30 21:30:00,2.02252,2.02286,2.02252,2.02286,2216857.0
2006-01-30 21:31:00,2.02271,2.02292,2.02271,2.02292,3600104.0
2006-01-30 21:32:00,2.02291,2.02297,2.02285,2.02285,4010661.0
2006-01-30 21:33:00,2.02287,2.02294,2.02283,2.02283,6191744.0
2006-01-30 21:34:00,2.02298,2.02326,2.02298,2.0232,3662219.0
2006-01-30 21:35:00,2.02313,2.02313,2.02307,2.02307,5599581.0
2006-01-30 21:36:00,2.02308,2.02308,2.0226,2.0226,299861.0
2006-01-30 21:37:00,2.0227,2.0227,2.02245,2.02245,148576.0
2006-01-30 21:38:00,2.02242,2.02244,2.02242,2.02244,281332.0
2006-01-30 21:39:00,2.02227,2.02261,2.02227,2.02227,9924464.0
2006-01-30 21:40:00,2.02217,2.02245,2.02217,2.02245,2620453.0
2006-01-30 21:41:00,2.02247,2.02247,2.02235,2.02235,2602990.0
2006-01-30 21:42:00,2.02232,2.02232,2.02214,2.02223,11693580.0
2006-01-30 21:43:00,2.02217,2.02217,2.02188,2.02205,4115967.0
2006-01-30 21:44:00,2.022,2.022,2.0219,2.02191,4378962.0
2006-01-30 21:45:00,2.02196,2.02196,2.02186,2.02187,1398097.0
2006-01-30 21:46:00,2.0219,2.02221,2.0219,2.02221,14891222.0
2006-01-30 21:47:00,2.02219,2.02219,2.02217,2.02217,143848.0
2006-01-30 21:48:00,2.02202,2.02209,2.02165,2.02165,2766655.0
2006-01-30 21:49:00,2.02168,2.02169,2.02146,2.02146,2443442.0
2006-01-30 21:50:00,2.02144,2.0217,2.02127,2.0217,982052.0
2006-01-30 21:51:00,2.02173,2.02183,2.02171,2.02183,1606972.0
2006-01-30 21:52:00,2.02191,2.02207,2.02184,2.02184,15337773.0
2006-01-30 21:53:00,2.02191,2.02207,2.02185,2.02207,686805.0
2006-01-30 21:54:00,2.02217,2.02245,2.02217,2.02245,5374988.0
2006-01-30 21:55:00,2.02244,2.02244,2.02216,2.0223,25918792.0
2006-01-30 21:56:00,2.02236,2.02247,2.02231,2.02234,2183873.0
2006-01-30 21:57:00,2.02251,2.02251,2.02239,2.02244,3580564.0
2006-01-30 21:58:00,2.02247,2.02276,2.02239,2.02276,11373694.0
2006-01-30 21:59:00,2.0228,2.0228,2.02277,2.02277,1755072.0
2006-01-30 22:00:00,2.02288,2.0231,2.02286,2.0231,9338532.0
2006-01-30 22:01:00,2.02311,2.02326,2.02311,2.02326,6001186.0
2006-01-30 22:02:00,2.02325,2.02334,2.02325,2.02332,3123421.0
2006-01-30 22:03:00,2.02333,2.02344,2.0233,2.02344,777672.0
2006-01-30 22:04:00,2.02355,2.0237,2.02344,2.0237,1586100.0
2006-01-30 22:05:00,2.02369,2.02376,2.02369,2.02376,1680884.0
2006-01-30 22:06:00,2.0238,2.024,2.0238,2.024,8360575.0
2006-01-30 22:07:00,2.02401,2.02415,2.02401,2.02415,3235928.0
2006-01-30 22:08:00,2.02397,2.02433,2.02397,2.02433,4677435.0
2006-01-30 22:09:00,2.02423,2.02435,2.02412,2.02425,11553025.0
2006-01-30 22:10:00,2.02446,2.02458,2.02441,2.02458,2332063.0
2006-01-30 22:11:00,2.02477,2.02477,2.02432,2.02472,6437235.0
2006-01-30 22:12:00,2.02485,2.02507,2.02485,2.025,565368.0
2006-01-30 22:13:00,2.02497,2.0251,2.02497,2.02509,964833.0
2006-01-30 22:14:00,2.02491,2.02525,2.02491,2.02525,1090811.0
2006-01-30 22:16:00,2.02535,2.02548,2.0253,2.02548,2150864.0
2006-01-30 22:17:00,2.02537,2.02551,2.02537,2.02551,498439.0
2006-01-30 22:18:00,2.02548,2.02548,2.0254,2.0254,8753097.0
2006-01-30 22:19:00,2.02549,2.02555,2.02535,2.02544,1962923.0
2006-01-30 22:20:00,2.02533,2.02534,2.02533,2.02534,210226.0
2006-01-30 22:22:00,2.02532,2.02532,2.02519,2.02519,4405974.0
2006-01-30 22:23:00,2.02516,2.02525,2.02508,2.02518,3756605.0
2006-01-30 22:24:00,2.02516,2.02528,2.02514,2.02528,6412954.0
2006-01-30 22:25:00,2.02521,2.02544,2.02513,2.02544,15067121.0
2006-01-30 22:26:00,2.02539,2.02539,2.02491,2.02491,6243433.0
2006-01-30 22:27:00,2.02528,2.02537,2.02519,2.0253,3710382.0
2006-01-30 22:28:00,2.02537,2.02537,2.02508,2.02518,5512393.0
2006-01-30 22:29:00,2.02511,2.02511,2.02486,2.02509,23115326.0
2006-01-30 22:30:00,2.02514,2.02523,2.02513,2.02515,5938498.0
2006-01-30 22:31:00,2.02519,2.02537,2.02519,2.02537,3924025.0
2006-01-30 22:32:00,2.02531,2.02537,2.02525,2.02525,1148750.0
2006-01-30 22:33:00,2.02528,2.02547,2.02528,2.02547,4466141.0
2006-01-30 22:35:00,2.02542,2.02542,2.02541,2.02541,285110.0
2006-01-30 22:36:00,2.02541,2.02541,2.02491,2.0252,10279121.0
2006-01-30 22:37:00,2.0252,2.02525,2.02506,2.02523,3950079.0
2006-01-30 22:38:00,2.02513,2.02535,2.02513,2.02523,4778341.0
2006-01-30 22:39:00,2.02519,2.02519,2.02483,2.02483,4160102.0
2006-01-30 22:40:00,2.02479,2.0249,2.02462,2.0249,3496273.0
2006-01-30 22:41:00,2.02499,2.02525,2.02499,2.02506,4151277.0
2006-01-30 22:42:00,2.0252,2.0252,2.02493,2.02493,3702808.0
2006-01-30 22:43:00,2.0249,2.02505,2.0249,2.02505,1217806.0
2006-01-30 22:44:00,2.02512,2.0253,2.02512,2.0253,2587380.0
2006-01-30 22:45:00,2.02522,2.02554,2.02522,2.02554,11156807.0
2006-01-30 22:46:00,2.02558,2.02584,2.02529,2.02584,6648301.0
2006-01-30 22:47:00,2.02577,2.02607,2.02557,2.02557,2224827.0
2006-01-30 22:48:00,2.02592,2.02596,2.0258,2.0258,1151012.0
2006-01-30 22:49:00,2.02572,2.02583,2.02566,2.02566,2947641.0
2006-01-30 22:50:00,2.02575,2.02597,2.02551,2.02571,3705098.0
2006-01-30 22:52:00,2.02541,2.0255,2.02541,2.02546,1662344.0
2006-01-30 22:53:00,2.02557,2.02569,2.0255,2.02564,6579682.0
2006-01-30 22:54:00,2.02571,2.02581,2.02571,2.02581,4116000.0
2006-01-30 22:55:00,2.02566,2.02566,2.02527,2.02527,3070782.0
2006-01-30 22:56:00,2.02528,2.02528,2.02496,2.02506,4274685.0
2006-01-30 22:57:00,2.02504,2.02504,2.02485,2.02485,62537.0
2006-01-30 22:59:00,2.0249,2.02509,2.0249,2.02509,2277336.0
2006-01-30 23:02:00,2.02472,2.02498,2.02465,2.02465,5478968.0
2006-01-30 23:03:00,2.02461,2.02493,2.02461,2.02493,15274314.0
2006-01-30 23:04:00,2.02494,2.02494,2.0249,2.02492,3115255.0
2006-01-30 23:05:00,2.02497,2.02526,2.0249,2.02526,9796918.0
2006-01-30 23:06:00,2.02536,2.02543,2.02528,2.02543,1244141.0
2006-01-30 23:07:00,2.02543,2.02544,2.02543,2.02544,440054.0
2006-01-30 23:08:00,2.02543,2.0257,2.02543,2.0257,5443452.0
2006-01-30 23:09:00,2.02572,2.02576,2.02572,2.02576,329921.0
2006-01-30 23:10:00,2.0257,2.02598,2.0257,2.02598,3437292.0
2006-01-30 23:11:00,2.026,2.02614,2.02592,2.02614,7060408.0
2006-01-30 23:12:00,2.0262,2.02643,2.02617,2.02643,2166557.0
2006-01-30 23:13:00,2.02645,2.02653,2.02636,2.02653,4944065.0
2006-01-30 23:14:00,2.02634,2.02674,2.02634,2.02674,10833833.0
2006-01-30 23:15:00,2.0267,2.02698,2.0267,2.02696,265324.0
2006-01-30 23:16:00,2.02681,2.02687,2.02673,2.02687,4506101.0
2006-01-30 23:17:00,2.02689,2.02693,2.02689,2.02693,2431076.0
2006-01-30 23:18:00,2.02693,2.0272,2.02693,2.0272,4379744.0
2006-01-30 23:22:00,2.0274,2.0274,2.02708,2.0273,8960690.0
2006-01-30 23:23:00,2.02724,2.02724,2.0272,2.0272,56581.0
2006-01-30 23:24:00,2.02725,2.02744,2.02725,2.02744,1107969.0
2006-01-30 23:25:00,2.02743,2.02743,2.02712,2.02712,2448261.0
2006-01-30 23:26:00,2.02714,2.02732,2.02714,2.02732,2577544.0
2006-01-30 23:27:00,2.02718,2.02718,2.02695,2.02695,1149590.0
2006-01-30 23:28:00,2.02702,2.02702,2.02702,2.02702,616830.0
2006-01-30 23:29:00,2.02702,2.02702,2.02685,2.02688,6339854.0
2006-01-30 23:30:00,2.0269,2.0269,2.02675,2.0268,26577790.0
2006-01-30 23:31:00,2.0267,2.0267,2.02633,2.02633,2631198.0
2006-01-30 23:32:00,2.02644,2.02662,2.02644,2.02654,2257372.0
2006-01-30 23:33:00,2.02645,2.02645,2.0262,2.0262,394796.0
2006-01-30 23:34:00,2.02616,2.02669,2.02616,2.02668,25479623.0
2006-01-30 23:35:00,2.02686,2.02696,2.02682,2.02682,2959182.0
2006-01-30 23:36:00,2.02688,2.02706,2.02688,2.02706,4202519.0
2006-01-30 23:37:00,2.02709,2.02709,2.02662,2.02662,1494696.0
2006-01-30 23:38:00,2.02678,2.02698,2.02678,2.02698,7446088.0
2006-01-30 23:39:00,2.02691,2.02725,2.02691,2.02725,1843035.0
2006-01-30 23:40:00,2.02716,2.02723,2.02666,2.02698,2080930.0
2006-01-30 23:41:00,2.02689,2.02689,2.02661,2.02677,15042209.0
2006-01-30 23:42:00,2.02682,2.02682,2.02645,2.02645,2759821.0
2006-01-30 23:43:00,2.02661,2.02682,2.02655,2.02674,14008207.0
2006-01-30 23:44:00,2.02684,2.02686,2.02684,2.02686,157627.0
2006-01-30 23:45:00,2.02696,2.02706,2.02659,2.02702,8375227.0
2006-01-30 23:46:00,2.02707,2.02707,2.02671,2.02671,5114953.0
2006-01-30 23:47:00,2.02675,2.02694,2.02673,2.02694,1480698.0
2006-01-30 23:48:00,2.0269,2.02711,2.02677,2.02711,5685856.0
2006-01-30 23:49:00,2.02714,2.02727,2.02711,2.02722,4476499.0
2006-01-30 23:50:00,2.02711,2.02711,2.02679,2.02679,8202377.0
2006-01-30 23:51:00,2.02686,2.02688,2.0267,2.0267,1557114.0
2006-01-30 23:52:00,2.0267,2.02673,2.02659,2.02659,12052660.0
2006-01-30 23:53:00,2.0264,2.0264,2.02612,2.02612,27271652.0
2006-01-30 23:54:00,2.02599,2.02605,2.02575,2.02575,1738654.0
2006-01-30 23:55:00,2.02567,2.02567,2.02542,2.02542,1590860.0
2006-01-30 23:56:00,2.02521,2.02542,2.02519,2.02519,4239857.0
2006-01-30 23:57:00,2.02514,2.02529,2.02502,2.02517,3608874.0
2006-01-30 23:58:00,2.02514,2.02514,2.02482,2.02482,5894027.0
2006-01-31 00:22:00,2.02486,2.02486,2.02477,2.02477,1580510.0
2006-01-31 00:24:00,2.02481,2.02504,2.02468,2.02504,18422864.0
2006-01-31 00:27:00,2.02507,2.02518,2.02507,2.02518,2264888.0
2006-01-31 00:28:00,2.02515,2.02518,2.02508,2.02508,5254434.0
2006-01-31 00:30:00,2.02464,2.02505,2.02464,2.02497,7221254.0
2006-01-31 00:31:00,2.02497,2.02497,2.02464,2.02479,9763406.0
2006-01-31 00:32:00,2.02485,2.02491,2.02485,2.02491,117699.0
2006-01-31 00:33:00,2.02492,2.02502,2.02483,2.02483,9758765.0
2006-01-31 00:34:00,2.0248,2.0248,2.02465,2.02465,2861188.0
2006-01-31 00:36:00,2.02459,2.02481,2.02459,2.02474,1758958.0
2006-01-31 00:38:00,2.02462,2.02465,2.02445,2.02445,15158965.0
2006-01-31 00:39:00,2.02484,2.025,2.02478,2.02478,6434343.0
2006-01-31 00:41:00,2.02477,2.02477,2.02458,2.0246,5465308.0
2006-01-31 00:42:00,2.02476,2.02479,2.02476,2.02479,2747519.0
2006-01-31 00:46:00,2.02469,2.02498,2.02469,2.02495,4987256.0
2006-01-31 00:48:00,2.02508,2.02513,2.02505,2.02513,10772322.0
2006-01-31 00:51:00,2.02503,2.02535,2.025,2.02535,3712969.0
2006-01-31 00:52:00,2.02524,2.02524,2.02508,2.02508,279917.0
2006-01-31 00:56:00,2.02525,2.02556,2.02509,2.02556,7706549.0
2006-01-31 00:58:00,2.02556,2.02575,2.02556,2.02575,3589042.0
2006-01-31 00:59:00,2.0257,2.0257,2.02552,2.0256,985058.0
2006-01-31 01:00:00,2.02554,2.02557,2.02524,2.02524,11436422.0
2006-01-31 01:01:00,2.02532,2.02544,2.02532,2.02544,11203690.0
2006-01-31 01:03:00,2.02535,2.02543,2.02535,2.0254,6754492.0
2006-01-31 01:04:00,2.02549,2.02558,2.02546,2.02546,6790064.0
2006-01-31 01:06:00,2.02547,2.02563,2.02547,2.02549,13737863.0
2006-01-31 01:07:00,2.02561,2.02572,2.02561,2.02565,2104361.0
2006-01-31 01:08:00,2.0252,2.02563,2.0252,2.0255,4071531.0
2006-01-31 01:10:00,2.02553,2.02562,2.02552,2.02557,1657993.0
2006-01-31 01:13:00,2.02556,2.02561,2.02556,2.02561,143829.0
2006-01-31 01:14:00,2.0256,2.0256,2.02542,2.02542,1004056.0
2006-01-31 01:17:00,2.02547,2.02563,2.02543,2.02563,3036388.0
2006-01-31 01:18:00,2.0255,2.0256,2.02529,2.0254,2908967.0
2006-01-31 01:19:00,2.02552,2.02562,2.02549,2.02554,3070222.0
2006-01-31 01:21:00,2.02553,2.02562,2.02539,2.02539,5118344.0
2006-01-31 01:32:00,2.02525,2.02525,2.02493,2.02493,2180490.0
2006-01-31 01:34:00,2.02493,2.02504,2.02492,2.02493,13738505.0
2006-01-31 01:35:00,2.02498,2.02516,2.02498,2.02516,4851995.0
2006-01-31 01:36:00,2.02515,2.02515,2.02475,2.02475,18670141.0
2006-01-31 01:37:00,2.02449,2.02452,2.02427,2.02427,19273866.0
2006-01-31 01:38:00,2.02431,2.02431,2.02407,2.02407,1422596.0
2006-01-31 01:39:00,2.02414,2.02414,2.02386,2.02386,15510149.0
2006-01-31 01:40:00,2.02378,2.02378,2.02355,2.02373,1481927.0
2006-01-31 01:42:00,2.02387,2.02404,2.02387,2.02404,801095.0
2006-01-31 01:43:00,2.02405,2.02412,2.02399,2.02399,2083985.0
2006-01-31 01:46:00,2.02376,2.02397,2.02376,2.02397,15965907.0
2006-01-31 01:47:00,2.02419,2.02428,2.02415,2.0242,11955610.0
2006-01-31 01:49:00,2.02423,2.02423,2.02403,2.02403,1582020.0
2006-01-31 01:50:00,2.02414,2.02422,2.02414,2.02422,190461.0
2006-01-31 01:51:00,2.0242,2.02436,2.0242,2.02436,1187818.0
2006-01-31 01:52:00,2.02401,2.02433,2.02401,2.02433,18940897.0
2006-01-31 01:54:00,2.02432,2.02433,2.02416,2.02416,15893130.0
2006-01-31 01:55:00,2.02427,2.02435,2.02415,2.02435,2449715.0
2006-01-31 01:56:00,2.0244,2.02452,2.0244,2.02452,5888425.0
2006-01-31 01:57:00,2.02449,2.02449,2.02431,2.02431,1620349.0
2006-01-31 01:58:00,2.02432,2.02432,2.02425,2.02425,2117838.0
2006-01-31 01:59:00,2.02432,2.02432,2.0242,2.02421,1358134.0
2006-01-31 02:02:00,2.02419,2.02431,2.02419,2.02431,302037.0
2006-01-31 02:03:00,2.02431,2.02442,2.02431,2.02432,8790760.0
2006-01-31 02:04:00,2.02431,2.02437,2.0241,2.02419,5133513.0
2006-01-31 02:05:00,2.02409,2.02431,2.02409,2.02431,1102640.0
2006-01-31 02:07:00,2.02434,2.02434,2.02396,2.02396,3132960.0
2006-01-31 02:08:00,2.0241,2.02417,2.0241,2.02417,836744.0
2006-01-31 02:10:00,2.02409,2.02444,2.02409,2.02444,839117.0
2006-01-31 02:11:00,2.02437,2.02441,2.02427,2.02441,17227551.0
2006-01-31 02:12:00,2.02437,2.02529,2.02437,2.02529,10800359.0
2006-01-31 02:13:00,2.0251,2.0251,2.02489,2.02489,4036813.0
2006-01-31 02:16:00,2.02504,2.02516,2.02504,2.02506,2050837.0
2006-01-31 02:22:00,2.02511,2.02559,2.02511,2.02534,2409329.0
2006-01-31 02:23:00,2.02549,2.02549,2.02537,2.02537,9385925.0
2006-01-31 02:25:00,2.02533,2.02566,2.02533,2.02563,1015605.0
2006-01-31 02:28:00,2.02599,2.02623,2.02587,2.02587,1996332.0
2006-01-31 02:31:00,2.02603,2.02606,2.02596,2.02606,2814159.0
2006-01-31 02:32:00,2.02593,2.02616,2.02593,2.02616,1927901.0
2006-01-31 02:33:00,2.02606,2.0261,2.02604,2.02604,1835022.0
2006-01-31 02:34:00,2.02599,2.02619,2.02599,2.02619,433033.0
2006-01-31 02:35:00,2.02621,2.02632,2.02621,2.02632,211712.0
2006-01-31 02:36:00,2.02575,2.02631,2.02575,2.02623,5404064.0
2006-01-31 02:37:00,2.02616,2.02631,2.02615,2.02616,489753.0
2006-01-31 02:38:00,2.02583,2.02646,2.02583,2.02643,4023539.0
2006-01-31 02:40:00,2.02617,2.02637,2.02612,2.02637,4487549.0
2006-01-31 02:41:00,2.02634,2.02658,2.02617,2.02645,6727847.0
2006-01-31 02:42:00,2.02643,2.02648,2.0263,2.02637,2570135.0
2006-01-31 02:47:00,2.02642,2.0269,2.02642,2.0269,3889250.0
2006-01-31 02:48:00,2.02663,2.02663,2.02645,2.02648,959331.0
2006-01-31 02:49:00,2.02643,2.02643,2.02626,2.02626,20164138.0
2006-01-31 02:50:00,2.02623,2.02645,2.02623,2.02645,1654202.0
2006-01-31 02:51:00,2.02643,2.02643,2.02587,2.02587,6277838.0
2006-01-31 02:52:00,2.02623,2.02643,2.02623,2.02642,6295756.0
2006-01-31 02:53:00,2.02662,2.02687,2.02646,2.02663,9108798.0
2006-01-31 02:54:00,2.02651,2.02699,2.02651,2.02694,9176337.0
2006-01-31 02:55:00,2.02701,2.02721,2.02681,2.02705,6506361.0
2006-01-31 02:56:00,2.02644,2.02678,2.02644,2.02674,10303106.0
2006-01-31 02:57:00,2.02669,2.02671,2.02646,2.02646,2279881.0
2006-01-31 02:58:00,2.02659,2.02679,2.02659,2.0267,4645730.0
2006-01-31 02:59:00,2.02642,2.0267,2.02636,2.0267,8755378.0
2006-01-31 03:00:00,2.0266,2.02721,2.0266,2.02721,4482749.0
2006-01-31 03:02:00,2.02713,2.02713,2.02697,2.02697,1145715.0
2006-01-31 03:03:00,2.02661,2.02661,2.02635,2.02648,7774891.0
2006-01-31 03:04:00,2.02647,2.02682,2.02647,2.02682,23405627.0
2006-01-31 03:05:00,2.02682,2.027,2.02676,2.027,75871.0
2006-01-31 03:08:00,2.02702,2.02702,2.02679,2.02688,6315403.0
2006-01-31 03:09:00,2.02676,2.02692,2.0267,2.02676,1819506.0
2006-01-31 03:10:00,2.02671,2.02671,2.02614,2.02614,6153516.0
2006-01-31 03:11:00,2.02624,2.02646,2.02624,2.02646,10787668.0
2006-01-31 03:12:00,2.02641,2.02641,2.02623,2.02623,1600204.0
2006-01-31 03:13:00,2.02635,2.02635,2.02611,2.02611,3348643.0
2006-01-31 03:15:00,2.02626,2.02626,2.02586,2.02596,5212783.0
2006-01-31 03:16:00,2.02612,2.02612,2.02583,2.02606,1973918.0
2006-01-31 03:18:00,2.026,2.02611,2.02589,2.02597,2678186.0
2006-01-31 03:19:00,2.02608,2.02628,2.02608,2.02619,1869390.0
2006-01-31 03:20:00,2.02602,2.02618,2.02582,2.02582,1969622.0
2006-01-31 03:21:00,2.02585,2.02681,2.02585,2.02681,484683.0
2006-01-31 03:22:00,2.02676,2.02676,2.02626,2.02626,17533659.0
2006-01-31 03:23:00,2.02567,2.02604,2.02567,2.02587,1513382.0
2006-01-31 03:24:00,2.02604,2.0267,2.02604,2.02656,8323216.0
2006-01-31 03:25:00,2.0267,2.02686,2.0267,2.0267,5644209.0
2006-01-31 03:26:00,2.02688,2.02688,2.0267,2.0267,10952037.0
2006-01-31 03:27:00,2.02681,2.02731,2.02681,2.02731,24273141.0
2006-01-31 03:28:00,2.02726,2.02726,2.02662,2.02686,1987452.0
2006-01-31 03:29:00,2.02694,2.02694,2.02641,2.02641,1949899.0
2006-01-31 03:30:00,2.02684,2.02684,2.02648,2.02648,2801466.0
2006-01-31 03:32:00,2.02644,2.02672,2.02644,2.02672,2123103.0
2006-01-31 03:35:00,2.02672,2.02682,2.02667,2.02682,5353663.0
2006-01-31 03:36:00,2.02672,2.02672,2.02634,2.02634,3614729.0
2006-01-31 03:37:00,2.02659,2.02662,2.02635,2.02662,4471708.0
2006-01-31 03:38:00,2.02675,2.02705,2.02665,2.02665,4156494.0
2006-01-31 03:39:00,2.02667,2.02667,2.02656,2.02656,4962240.0
2006-01-31 03:41:00,2.02668,2.0269,2.02668,2.0269,215091.0
2006-01-31 03:42:00,2.02684,2.02684,2.02662,2.02662,553176.0
2006-01-31 03:43:00,2.02668,2.02668,2.02651,2.02651,252452.0
2006-01-31 03:45:00,2.02655,2.02655,2.02639,2.0264,972819.0
2006-01-31 03:46:00,2.02634,2.02649,2.02634,2.02635,1138242.0
2006-01-31 03:47:00,2.02624,2.02629,2.02595,2.02595,7133362.0
2006-01-31 03:48:00,2.02609,2.02631,2.02609,2.02631,3303546.0
2006-01-31 03:50:00,2.02618,2.02642,2.02618,2.02629,2291905.0
2006-01-31 03:51:00,2.02629,2.02655,2.02619,2.02655,15293212.0
2006-01-31 03:52:00,2.02679,2.02724,2.02679,2.02698,4731447.0
2006-01-31 03:53:00,2.02701,2.02724,2.02669,2.02669,5075889.0
2006-01-31 03:54:00,2.02736,2.02756,2.02734,2.02734,6498833.0
2006-01-31 03:55:00,2.02735,2.02735,2.02719,2.02719,170103.0
2006-01-31 03:56:00,2.0271,2.0271,2.02687,2.02687,360746.0
2006-01-31 03:58:00,2.02693,2.02713,2.02693,2.02713,6859719.0
2006-01-31 03:59:00,2.02707,2.02707,2.02685,2.0269,1189315.0
2006-01-31 04:00:00,2.02706,2.02715,2.02706,2.02715,1335772.0
2006-01-31 04:01:00,2.02721,2.02738,2.02719,2.02738,3204286.0
2006-01-31 04:02:00,2.02724,2.02745,2.02721,2.02726,5008113.0
2006-01-31 04:03:00,2.02726,2.02736,2.02726,2.02726,312687.0
2006-01-31 04:04:00,2.02764,2.02785,2.02752,2.02785,567698.0
2006-01-31 04:05:00,2.02793,2.02826,2.02793,2.02815,1189168.0
2006-01-31 04:06:00,2.02821,2.02824,2.02793,2.02793,10326375.0
2006-01-31 04:07:00,2.02781,2.02849,2.02781,2.02818,14478420.0
2006-01-31 04:08:00,2.02851,2.02851,2.0279,2.02793,891753.0
2006-01-31 04:09:00,2.02779,2.02809,2.02779,2.02809,1976460.0
2006-01-31 04:10:00,2.02822,2.02831,2.02742,2.02745,1981803.0
2006-01-31 04:11:00,2.02747,2.02771,2.02744,2.02771,4316100.0
2006-01-31 04:13:00,2.0276,2.02795,2.0276,2.02786,7807222.0
2006-01-31 04:14:00,2.02779,2.02799,2.02744,2.02794,14933418.0
2006-01-31 04:16:00,2.02794,2.02794,2.02786,2.02786,3326950.0
2006-01-31 04:17:00,2.02771,2.0279,2.02771,2.02773,1827333.0
2006-01-31 04:19:00,2.02771,2.02771,2.02721,2.02763,3764569.0
2006-01-31 04:20:00,2.02768,2.02768,2.02743,2.02743,4830268.0
2006-01-31 04:21:00,2.02759,2.02759,2.02742,2.02756,3074577.0
2006-01-31 04:22:00,2.02731,2.0276,2.02731,2.0276,16104182.0
2006-01-31 04:24:00,2.02751,2.02755,2.02733,2.02733,670592.0
2006-01-31 04:25:00,2.02721,2.02745,2.02721,2.02729,2239000.0
2006-01-31 04:27:00,2.02745,2.02747,2.02728,2.02747,2453934.0
2006-01-31 04:28:00,2.02739,2.02742,2.0273,2.02742,1002327.0
2006-01-31 04:29:00,2.02743,2.02746,2.02722,2.02746,4856928.0
2006-01-31 04:30:00,2.02743,2.02743,2.02724,2.02729,5976439.0
2006-01-31 04:31:00,2.02729,2.02757,2.02729,2.02757,398445.0
2006-01-31 04:34:00,2.02772,2.02772,2.02745,2.02745,8498176.0
2006-01-31 04:37:00,2.02742,2.02763,2.02733,2.02763,17682299.0
2006-01-31 04:38:00,2.02751,2.02751,2.02741,2.02741,15755385.0
2006-01-31 04:39:00,2.02742,2.02742,2.02731,2.02731,5507823.0
2006-01-31 04:41:00,2.02751,2.0276,2.02746,2.02746,23840175.0
2006-01-31 04:44:00,2.02751,2.02751,2.02726,2.02731,3071316.0
2006-01-31 04:45:00,2.02737,2.02737,2.0268,2.0268,8058155.0
2006-01-31 04:47:00,2.02708,2.02708,2.02688,2.02691,3546693.0
2006-01-31 04:49:00,2.02694,2.02705,2.02694,2.02699,10630489.0
2006-01-31 04:50:00,2.02717,2.02755,2.02717,2.02755,523595.0
2006-01-31 04:51:00,2.02708,2.02727,2.02708,2.02727,3137431.0
2006-01-31 04:54:00,2.02732,2.0274,2.0272,2.02727,5525903.0
2006-01-31 05:03:00,2.02721,2.02721,2.02698,2.02708,2916086.0
2006-01-31 05:04:00,2.02717,2.02762,2.02717,2.02762,2666423.0
2006-01-31 05:05:00,2.02759,2.02759,2.02711,2.02711,791960.0
2006-01-31 05:06:00,2.027,2.027,2.02682,2.02688,4969939.0
2006-01-31 05:07:00,2.02726,2.02734,2.02713,2.02725,3260837.0
2006-01-31 05:08:00,2.02716,2.02734,2.02716,2.0273,2930742.0
2006-01-31 05:09:00,2.02726,2.02726,2.02646,2.02653,10743091.0
2006-01-31 05:10:00,2.02614,2.02624,2.02614,2.02624,972713.0
2006-01-31 05:11:00,2.02637,2.02646,2.02637,2.02646,1763239.0
2006-01-31 05:12:00,2.02607,2.0268,2.02607,2.02632,7798943.0
2006-01-31 05:14:00,2.02649,2.0268,2.02649,2.0268,936620.0
2006-01-31 05:15:00,2.02673,2.02673,2.02657,2.02668,4685102.0
2006-01-31 05:17:00,2.02665,2.02685,2.02661,2.02685,13443276.0
2006-01-31 05:18:00,2.02666,2.02696,2.02654,2.02658,2751193.0
2006-01-31 05:19:00,2.02684,2.02716,2.02676,2.02716,3144465.0
2006-01-31 05:21:00,2.02712,2.02733,2.02705,2.02716,3266793.0
2006-01-31 05:22:00,2.02728,2.02728,2.02707,2.02725,17769710.0
2006-01-31 05:23:00,2.02728,2.02728,2.02673,2.02719,11035981.0
2006-01-31 05:24:00,2.02716,2.02726,2.02716,2.02726,299828.0
2006-01-31 05:29:00,2.02736,2.02793,2.02736,2.02793,5955968.0
2006-01-31 05:30:00,2.02788,2.02788,2.027,2.0271,12480663.0
2006-01-31 05:33:00,2.02669,2.02725,2.02669,2.0271,11774219.0
2006-01-31 05:34:00,2.02688,2.02689,2.0266,2.02676,9681545.0
2006-01-31 05:35:00,2.02693,2.02693,2.02677,2.02688,1417822.0
2006-01-31 05:36:00,2.02677,2.02697,2.02677,2.02697,440509.0
2006-01-31 05:37:00,2.027,2.02721,2.027,2.02721,12506326.0
2006-01-31 05:40:00,2.02729,2.02741,2.02724,2.02728,15350452.0
2006-01-31 05:41:00,2.0271,2.02745,2.0271,2.02739,2534482.0
2006-01-31 05:42:00,2.02747,2.02788,2.02747,2.02788,13266874.0
2006-01-31 05:43:00,2.02783,2.02855,2.02783,2.02855,6913183.0
2006-01-31 05:44:00,2.02843,2.02843,2.02754,2.02754,3419563.0
2006-01-31 05:45:00,2.02752,2.02752,2.02717,2.02717,1873322.0
2006-01-31 05:46:00,2.02729,2.02747,2.02729,2.02734,993327.0
2006-01-31 05:47:00,2.0274,2.0274,2.02722,2.02729,2530671.0
2006-01-31 05:48:00,2.02729,2.02737,2.02695,2.02737,13818916.0
2006-01-31 05:49:00,2.02739,2.02751,2.02739,2.02745,4343304.0
2006-01-31 05:50:00,2.02727,2.02761,2.02727,2.02761,777594.0
2006-01-31 05:51:00,2.02756,2.02756,2.02735,2.02735,6069316.0
2006-01-31 05:52:00,2.02756,2.0277,2.02756,2.02768,3880683.0
2006-01-31 05:53:00,2.02759,2.02759,2.02738,2.02758,1006177.0
2006-01-31 05:54:00,2.02757,2.02757,2.02744,2.02744,519173.0
2006-01-31 05:55:00,2.02748,2.02748,2.02724,2.0274,210003.0
2006-01-31 05:58:00,2.02727,2.02741,2.02724,2.02724,4382289.0
2006-01-31 06:01:00,2.02723,2.02723,2.02708,2.02708,2308463.0
2006-01-31 06:03:00,2.02705,2.02731,2.02705,2.02731,2280778.0
2006-01-31 06:04:00,2.02726,2.02726,2.02696,2.02705,4724545.0
2006-01-31 06:05:00,2.0267,2.02693,2.02657,2.02693,8461224.0
2006-01-31 06:06:00,2.02705,2.02726,2.02705,2.02726,716743.0
2006-01-31 06:07:00,2.02718,2.02742,2.02716,2.02728,21416029.0
2006-01-31 06:08:00,2.02726,2.02729,2.0271,2.02729,5164824.0
2006-01-31 06:09:00,2.02747,2.02747,2.02691,2.02691,7075562.0
2006-01-31 06:13:00,2.0269,2.0269,2.02657,2.02657,15066706.0
2006-01-31 06:14:00,2.02678,2.0279,2.02678,2.0279,4363487.0
2006-01-31 06:15:00,2.02783,2.02783,2.02743,2.02743,1270258.0
2006-01-31 06:16:00,2.02734,2.02734,2.02658,2.02666,13596131.0
2006-01-31 06:17:00,2.02682,2.02682,2.02662,2.02669,1466756.0
2006-01-31 06:18:00,2.02688,2.02688,2.02658,2.02676,11479339.0
2006-01-31 06:19:00,2.02687,2.02689,2.02687,2.02688,13530741.0
2006-01-31 06:20:00,2.02695,2.02707,2.02687,2.02687,7615440.0
2006-01-31 06:27:00,2.02704,2.02743,2.02704,2.02743,2386625.0
2006-01-31 06:28:00,2.02753,2.0278,2.02748,2.0278,2717913.0
2006-01-31 06:30:00,2.02744,2.02768,2.02741,2.02756,4273649.0
2006-01-31 06:31:00,2.02762,2.02819,2.02762,2.02819,885189.0
2006-01-31 06:33:00,2.02872,2.02872,2.02862,2.02869,1299077.0
2006-01-31 06:34:00,2.02861,2.02861,2.02832,2.02832,6192012.0
2006-01-31 06:38:00,2.02821,2.02821,2.027,2.027,10731218.0
2006-01-31 06:39:00,2.02694,2.02703,2.02686,2.02703,6656769.0
2006-01-31 06:40:00,2.02703,2.02703,2.02688,2.02688,10177890.0
2006-01-31 06:41:00,2.02704,2.02704,2.02686,2.02701,10561251.0
2006-01-31 06:42:00,2.02686,2.02686,2.02661,2.02661,2278416.0
2006-01-31 06:43:00,2.02644,2.02665,2.02644,2.02665,1667044.0
2006-01-31 06:44:00,2.02679,2.02693,2.02671,2.02671,6259014.0
2006-01-31 06:48:00,2.02691,2.0275,2.02691,2.0275,4458043.0
2006-01-31 06:49:00,2.02697,2.02697,2.02671,2.02671,2363673.0
2006-01-31 06:51:00,2.02674,2.02674,2.02655,2.02655,3713289.0
2006-01-31 06:52:00,2.02664,2.02664,2.02625,2.02637,1686957.0
2006-01-31 06:54:00,2.02652,2.02683,2.02644,2.02683,7106309.0
2006-01-31 06:57:00,2.02689,2.02704,2.02682,2.02682,2068754.0
2006-01-31 06:59:00,2.02684,2.02704,2.02682,2.02682,2779662.0
2006-01-31 07:00:00,2.02709,2.02709,2.02694,2.02694,5229735.0
2006-01-31 07:01:00,2.02689,2.02689,2.02678,2.02678,4976503.0
2006-01-31 07:03:00,2.02687,2.02687,2.02662,2.02666,9931780.0
2006-01-31 07:04:00,2.02671,2.02685,2.02665,2.02685,1878628.0
2006-01-31 07:05:00,2.02693,2.02702,2.02688,2.02688,12971173.0
2006-01-31 07:06:00,2.02649,2.02714,2.02649,2.02714,2771846.0
2006-01-31 07:07:00,2.02708,2.02708,2.02688,2.02702,14747003.0
2006-01-31 07:08:00,2.02697,2.02711,2.02697,2.02699,9042002.0
2006-01-31 07:09:00,2.02685,2.02703,2.02668,2.02689,5069999.0
2006-01-31 07:10:00,2.02693,2.02736,2.02689,2.02736,7874939.0
2006-01-31 07:11:00,2.02685,2.02692,2.02685,2.02692,1277872.0
2006-01-31 07:13:00,2.02696,2.02706,2.02687,2.02687,8062404.0
2006-01-31 07:14:00,2.02683,2.02683,2.0266,2.0266,1574446.0
2006-01-31 07:15:00,2.02676,2.02696,2.02676,2.02696,2587559.0
2006-01-31 07:16:00,2.02699,2.02711,2.02699,2.02711,2848197.0
2006-01-31 07:17:00,2.02719,2.02752,2.02719,2.02739,638904.0
2006-01-31 07:18:00,2.02667,2.02719,2.02667,2.0269,4208450.0
2006-01-31 07:20:00,2.02693,2.02701,2.02681,2.02681,6717088.0
2006-01-31 07:21:00,2.02679,2.02701,2.02678,2.02682,5144472.0
2006-01-31 07:22:00,2.02682,2.0269,2.02658,2.02658,8644552.0
2006-01-31 07:23:00,2.02653,2.02684,2.02653,2.02684,1154085.0
2006-01-31 07:24:00,2.02687,2.02687,2.02667,2.02672,4715327.0
2006-01-31 07:25:00,2.02681,2.02727,2.02681,2.02727,7499389.0
2006-01-31 07:26:00,2.0273,2.0273,2.0268,2.02684,2040413.0
2006-01-31 07:27:00,2.02674,2.02674,2.02632,2.02666,8395648.0
2006-01-31 07:29:00,2.02652,2.02652,2.02624,2.02625,4923572.0
2006-01-31 07:31:00,2.02633,2.02649,2.02633,2.02649,1519887.0
2006-01-31 07:33:00,2.02637,2.02678,2.02637,2.02678,5621617.0
2006-01-31 07:35:00,2.02678,2.02707,2.02678,2.02707,1009309.0
2006-01-31 07:38:00,2.0272,2.02768,2.0272,2.02768,4754512.0
2006-01-31 07:42:00,2.02715,2.02715,2.02688,2.02694,7478234.0
2006-01-31 07:43:00,2.02706,2.02714,2.02706,2.02712,16729968.0
2006-01-31 07:52:00,2.02722,2.02752,2.02721,2.02752,7092295.0
2006-01-31 07:53:00,2.02744,2.02744,2.02717,2.02717,3566671.0
2006-01-31 07:55:00,2.02727,2.02739,2.02724,2.02735,14340879.0
2006-01-31 07:56:00,2.0274,2.02753,2.02731,2.02746,6318415.0
2006-01-31 07:58:00,2.02735,2.02743,2.02724,2.02743,2828911.0
2006-01-31 07:59:00,2.02759,2.02759,2.02693,2.02736,10488828.0
2006-01-31 08:00:00,2.02751,2.02775,2.02751,2.02775,16193762.0
2006-01-31 08:01:00,2.02777,2.02777,2.02744,2.02746,8560336.0
2006-01-31 08:02:00,2.02744,2.02754,2.02744,2.02754,15645944.0
2006-01-31 08:03:00,2.02761,2.02815,2.02761,2.02815,5956577.0
2006-01-31 08:04:00,2.02807,2.02807,2.02745,2.0276,9423549.0
2006-01-31 08:05:00,2.02742,2.02742,2.0272,2.02723,7193460.0
2006-01-31 08:06:00,2.02722,2.02722,2.02625,2.02625,1262212.0
2006-01-31 08:07:00,2.02645,2.02645,2.02603,2.02603,4837636.0
2006-01-31 08:08:00,2.02606,2.02606,2.02548,2.02583,10085112.0
2006-01-31 08:09:00,2.02584,2.02604,2.02584,2.02604,3775943.0
2006-01-31 08:10:00,2.02592,2.02594,2.02554,2.02554,10628966.0
2006-01-31 08:11:00,2.02542,2.02542,2.0245,2.02457,16011286.0
2006-01-31 08:12:00,2.02501,2.02501,2.02454,2.02476,7299125.0
2006-01-31 08:13:00,2.02482,2.025,2.02482,2.02482,4819631.0
2006-01-31 08:14:00,2.0248,2.0248,2.02456,2.02478,5818790.0
2006-01-31 08:15:00,2.02473,2.02483,2.02457,2.02461,6080160.0
2006-01-31 08:16:00,2.02465,2.02498,2.02465,2.02498,9840568.0
2006-01-31 08:17:00,2.02476,2.02505,2.02476,2.02476,5856225.0
2006-01-31 08:18:00,2.02475,2.02487,2.02466,2.02487,2941734.0
2006-01-31 08:19:00,2.02488,2.02496,2.02488,2.02496,15897855.0
2006-01-31 08:20:00,2.02499,2.02524,2.02469,2.02469,1308914.0
2006-01-31 08:21:00,2.02456,2.02489,2.02456,2.02477,5819553.0
2006-01-31 08:23:00,2.02482,2.02515,2.02482,2.02504,8528010.0
2006-01-31 08:24:00,2.02503,2.02516,2.02491,2.02515,3356747.0
2006-01-31 08:25:00,2.02501,2.02505,2.02478,2.02501,1431776.0
2006-01-31 08:26:00,2.02491,2.02521,2.02491,2.02505,3453499.0
2006-01-31 08:27:00,2.02514,2.02566,2.02497,2.02551,3551536.0
2006-01-31 08:28:00,2.02545,2.02551,2.0252,2.02551,12409844.0
2006-01-31 08:29:00,2.02583,2.02628,2.02583,2.02628,2446512.0
2006-01-31 08:30:00,2.02638,2.02694,2.02638,2.02694,1396638.0
2006-01-31 08:33:00,2.02687,2.02687,2.02642,2.02646,3465154.0
2006-01-31 08:34:00,2.02651,2.02662,2.02631,2.02637,2305269.0
2006-01-31 08:35:00,2.02648,2.02648,2.02619,2.02619,14144204.0
2006-01-31 08:36:00,2.02609,2.02636,2.02609,2.02634,1579625.0
2006-01-31 08:37:00,2.02639,2.0269,2.02639,2.0269,10189795.0
2006-01-31 08:38:00,2.02677,2.02677,2.02606,2.02606,3939772.0
2006-01-31 08:40:00,2.02603,2.02622,2.02603,2.02622,4160569.0
2006-01-31 08:42:00,2.02619,2.02633,2.02619,2.02633,1739876.0
2006-01-31 08:43:00,2.02626,2.02674,2.02626,2.02648,6125205.0
2006-01-31 08:44:00,2.02636,2.02641,2.02613,2.02613,4684648.0
2006-01-31 08:45:00,2.02631,2.0269,2.02631,2.0269,5257516.0
2006-01-31 08:46:00,2.02686,2.02686,2.02672,2.02672,2411032.0
2006-01-31 08:47:00,2.02671,2.02671,2.02621,2.02621,7765032.0
2006-01-31 08:48:00,2.0263,2.02639,2.02616,2.02616,7194277.0
2006-01-31 08:49:00,2.02616,2.02634,2.02605,2.02628,6718360.0
2006-01-31 08:51:00,2.02626,2.02635,2.0261,2.02634,9372428.0
2006-01-31 08:52:00,2.02638,2.02657,2.02638,2.02642,14670988.0
2006-01-31 08:53:00,2.02651,2.02651,2.02584,2.02584,4204142.0
2006-01-31 08:54:00,2.02597,2.02597,2.02572,2.02572,19026008.0
2006-01-31 08:55:00,2.0259,2.02609,2.0258,2.0258,3040384.0
2006-01-31 08:56:00,2.02544,2.02596,2.02544,2.02596,8473819.0
2006-01-31 08:57:00,2.02615,2.02615,2.02557,2.02573,4309140.0
2006-01-31 08:58:00,2.02572,2.02622,2.02572,2.02622,17220844.0
2006-01-31 08:59:00,2.02618,2.02621,2.02593,2.02609,1255273.0
2006-01-31 09:00:00,2.02612,2.02691,2.02612,2.02688,11470667.0
2006-01-31 09:01:00,2.02727,2.02807,2.02727,2.02807,5662141.0
2006-01-31 09:02:00,2.02802,2.02821,2.02783,2.02814,12229865.0
2006-01-31 09:03:00,2.02799,2.028,2.02722,2.02764,9334665.0
2006-01-31 09:04:00,2.02757,2.02757,2.02664,2.02664,16025112.0
2006-01-31 09:05:00,2.02685,2.02701,2.02685,2.027,9450117.0
2006-01-31 09:06:00,2.02719,2.02723,2.02707,2.02723,4335000.0
2006-01-31 09:07:00,2.02728,2.02729,2.02713,2.02717,7794885.0
2006-01-31 09:08:00,2.02727,2.02741,2.02704,2.02704,3250300.0
2006-01-31 09:09:00,2.02683,2.02738,2.02683,2.02738,2337125.0
2006-01-31 09:10:00,2.02719,2.0273,2.02701,2.02726,12314383.0
2006-01-31 09:11:00,2.02734,2.02743,2.02679,2.02679,2834520.0
2006-01-31 09:12:00,2.02677,2.02691,2.02664,2.02669,6147432.0
2006-01-31 09:13:00,2.02669,2.02669,2.02635,2.02635,2194412.0
2006-01-31 09:14:00,2.02608,2.02608,2.02565,2.02565,6497813.0
2006-01-31 09:15:00,2.02556,2.02582,2.02556,2.02575,13370482.0
2006-01-31 09:16:00,2.02573,2.02573,2.02552,2.02555,15163594.0
2006-01-31 09:17:00,2.02575,2.02636,2.02575,2.02636,2872088.0
2006-01-31 09:18:00,2.02639,2.02662,2.02614,2.02614,5479238.0
2006-01-31 09:19:00,2.02627,2.02627,2.02607,2.02617,400943.0
2006-01-31 09:20:00,2.02615,2.02633,2.02609,2.02633,5779411.0
2006-01-31 09:21:00,2.0263,2.02646,2.02628,2.02646,7962836.0
2006-01-31 09:22:00,2.0266,2.02694,2.02653,2.02694,20520524.0
2006-01-31 09:23:00,2.02669,2.027,2.02662,2.027,1569446.0
2006-01-31 09:24:00,2.02694,2.02694,2.02604,2.02604,4751487.0
2006-01-31 09:25:00,2.02623,2.02623,2.02578,2.02589,3017545.0
2006-01-31 09:26:00,2.02588,2.02599,2.02575,2.02599,8004555.0
2006-01-31 09:27:00,2.02596,2.02607,2.02561,2.0257,6584878.0
2006-01-31 09:28:00,2.02557,2.02577,2.02523,2.02577,16528429.0
2006-01-31 09:29:00,2.02575,2.02575,2.02557,2.02574,12756842.0
2006-01-31 09:30:00,2.02555,2.02568,2.02505,2.02568,5587074.0
2006-01-31 09:31:00,2.02581,2.02594,2.02575,2.02575,5682471.0
2006-01-31 09:32:00,2.02568,2.0259,2.02565,2.02565,2293963.0
2006-01-31 09:33:00,2.0256,2.0257,2.02547,2.0256,2186876.0
2006-01-31 09:35:00,2.02557,2.02606,2.02557,2.02606,3369743.0
2006-01-31 09:36:00,2.02605,2.02605,2.02588,2.02593,4824365.0
2006-01-31 09:37:00,2.02576,2.02622,2.02576,2.02622,1632113.0
2006-01-31 09:38:00,2.02618,2.02647,2.02618,2.02647,4694123.0
2006-01-31 09:39:00,2.02679,2.02697,2.02657,2.02681,7057703.0
2006-01-31 09:40:00,2.02675,2.02708,2.02663,2.02663,8546145.0
2006-01-31 09:41:00,2.02666,2.02671,2.02656,2.02663,10339648.0
2006-01-31 09:42:00,2.02649,2.02649,2.02632,2.02641,5126539.0
2006-01-31 09:43:00,2.02613,2.02645,2.02613,2.02639,8468321.0
2006-01-31 09:44:00,2.02624,2.02624,2.02601,2.02605,2888039.0
2006-01-31 09:45:00,2.02618,2.02637,2.02615,2.02637,12432395.0
2006-01-31 09:46:00,2.0264,2.02717,2.0264,2.02707,11805120.0
2006-01-31 09:47:00,2.02678,2.02681,2.02669,2.0268,7245117.0
2006-01-31 09:48:00,2.0266,2.02705,2.0266,2.027,374236.0
2006-01-31 09:49:00,2.02725,2.02739,2.02712,2.02712,2295636.0
2006-01-31 09:50:00,2.0272,2.02736,2.0271,2.02736,6378730.0
2006-01-31 09:51:00,2.02725,2.02804,2.02725,2.02804,2169771.0
2006-01-31 09:52:00,2.02802,2.02802,2.02764,2.02764,11271560.0
2006-01-31 09:53:00,2.02777,2.02785,2.02763,2.02763,2524299.0
2006-01-31 09:54:00,2.02754,2.02833,2.02754,2.02833,5464288.0
2006-01-31 09:55:00,2.02813,2.02821,2.02774,2.02809,4092582.0
2006-01-31 09:56:00,2.02824,2.02844,2.0282,2.02831,11492292.0
2006-01-31 09:57:00,2.02821,2.0284,2.0278,2.0284,8796493.0
2006-01-31 09:58:00,2.02829,2.02852,2.02801,2.02852,12813822.0
2006-01-31 09:59:00,2.02861,2.02875,2.02856,2.02863,9220718.0
2006-01-31 10:00:00,2.02875,2.02875,2.02825,2.02825,5968760.0
2006-01-31 10:01:00,2.02823,2.02858,2.02819,2.02858,1915651.0
2006-01-31 10:02:00,2.02842,2.02918,2.02842,2.02906,3328001.0
2006-01-31 10:03:00,2.02915,2.03015,2.02915,2.03015,3953858.0
2006-01-31 10:04:00,2.02974,2.02997,2.02961,2.02961,1983027.0
2006-01-31 10:05:00,2.02947,2.02977,2.02947,2.02977,910596.0
2006-01-31 10:06:00,2.02969,2.02969,2.02937,2.02943,9438741.0
2006-01-31 10:07:00,2.02921,2.0294,2.02921,2.02927,16676002.0
2006-01-31 10:09:00,2.02901,2.02915,2.02891,2.02892,6367495.0
2006-01-31 10:10:00,2.02874,2.02899,2.02847,2.02899,10161698.0
2006-01-31 10:11:00,2.02935,2.02937,2.02899,2.02922,6137078.0
2006-01-31 10:12:00,2.02907,2.02935,2.02907,2.02935,1841410.0
2006-01-31 10:13:00,2.02939,2.03046,2.02939,2.03046,19742390.0
2006-01-31 10:14:00,2.03046,2.03059,2.03035,2.03035,3750423.0
2006-01-31 10:15:00,2.03031,2.03034,2.03013,2.03025,5218799.0
2006-01-31 10:16:00,2.03025,2.03025,2.02956,2.02956,1402372.0
2006-01-31 10:17:00,2.02943,2.02981,2.02937,2.02969,10349908.0
2006-01-31 10:18:00,2.02985,2.03006,2.02955,2.02974,9389243.0
2006-01-31 10:19:00,2.02987,2.03028,2.02971,2.03028,1243455.0
2006-01-31 10:20:00,2.0303,2.0303,2.02999,2.03006,6106045.0
2006-01-31 10:21:00,2.0301,2.03041,2.0301,2.03032,2984055.0
2006-01-31 10:22:00,2.03033,2.03049,2.03011,2.03049,23612582.0
2006-01-31 10:23:00,2.03052,2.03107,2.03052,2.03087,5787778.0
2006-01-31 10:24:00,2.03072,2.03072,2.03029,2.03071,6422763.0
2006-01-31 10:25:00,2.03087,2.03087,2.03057,2.03065,751271.0
2006-01-31 10:26:00,2.03083,2.03083,2.02998,2.02998,9140517.0
2006-01-31 10:27:00,2.02983,2.02983,2.02912,2.02929,2448828.0
2006-01-31 10:28:00,2.02929,2.02932,2.02899,2.02932,16610618.0
2006-01-31 10:29:00,2.02928,2.02928,2.02881,2.02882,13697806.0
2006-01-31 10:30:00,2.02886,2.02971,2.02886,2.02971,11029375.0
2006-01-31 10:32:00,2.02941,2.02998,2.02917,2.02998,4550176.0
2006-01-31 10:33:00,2.02993,2.02993,2.02935,2.02935,4095266.0
2006-01-31 10:34:00,2.02966,2.03036,2.02955,2.02989,1838995.0
2006-01-31 10:35:00,2.03007,2.03018,2.02959,2.02964,3088253.0
2006-01-31 10:36:00,2.0295,2.0295,2.02909,2.02925,19416153.0
2006-01-31 10:37:00,2.02928,2.02928,2.02899,2.02899,6760834.0
2006-01-31 10:38:00,2.02898,2.0292,2.02869,2.02869,6863366.0
2006-01-31 10:39:00,2.02872,2.02897,2.0287,2.02897,1523419.0
2006-01-31 10:40:00,2.02892,2.02892,2.02884,2.02884,3949686.0
2006-01-31 10:41:00,2.02881,2.02896,2.02869,2.0288,4379336.0
2006-01-31 10:42:00,2.02904,2.02918,2.02861,2.02861,8562940.0
2006-01-31 10:43:00,2.02883,2.0292,2.02883,2.0291,1734270.0
2006-01-31 10:44:00,2.0289,2.02892,2.02869,2.02869,6033912.0
2006-01-31 10:45:00,2.02868,2.02868,2.02847,2.02847,12632162.0
2006-01-31 10:46:00,2.02858,2.02858,2.02793,2.02793,5619042.0
2006-01-31 10:47:00,2.02785,2.02785,2.02739,2.02766,9052155.0
2006-01-31 10:48:00,2.02754,2.02754,2.02726,2.02734,11152598.0
2006-01-31 10:49:00,2.02764,2.02785,2.02764,2.02785,9485429.0
2006-01-31 10:50:00,2.02808,2.02808,2.02773,2.02773,15932686.0
2006-01-31 10:51:00,2.02771,2.02792,2.02759,2.02759,11817660.0
2006-01-31 10:52:00,2.02735,2.02788,2.02735,2.02753,13779601.0
2006-01-31 10:53:00,2.02778,2.02802,2.02754,2.02787,11560506.0
2006-01-31 10:54:00,2.02769,2.02777,2.02759,2.02767,6734570.0
2006-01-31 10:55:00,2.02752,2.02787,2.02752,2.02763,13623472.0
2006-01-31 10:56:00,2.02776,2.02792,2.02773,2.02792,6090721.0
2006-01-31 10:57:00,2.02791,2.02811,2.02757,2.02792,6425947.0
2006-01-31 10:58:00,2.02778,2.02792,2.02752,2.02752,10548155.0
2006-01-31 10:59:00,2.02768,2.02787,2.02768,2.02787,2699764.0
2006-01-31 11:00:00,2.02785,2.02825,2.02768,2.028,6420434.0
2006-01-31 11:01:00,2.02798,2.02798,2.02785,2.02787,5537156.0
2006-01-31 11:02:00,2.02753,2.02757,2.02682,2.02682,1260825.0
2006-01-31 11:03:00,2.02686,2.02741,2.02668,2.02668,5911050.0
2006-01-31 11:04:00,2.02698,2.02698,2.02654,2.02689,1394244.0
2006-01-31 11:05:00,2.02665,2.02692,2.02665,2.02671,2254858.0
2006-01-31 11:06:00,2.02683,2.02683,2.02637,2.02637,14329319.0
2006-01-31 11:07:00,2.02641,2.0265,2.02636,2.02636,5041757.0
2006-01-31 11:08:00,2.02645,2.02645,2.02627,2.02627,457130.0
2006-01-31 11:09:00,2.02624,2.0266,2.02624,2.02659,883352.0
2006-01-31 11:10:00,2.02677,2.02701,2.02646,2.02674,3729172.0
2006-01-31 11:11:00,2.02685,2.0273,2.02685,2.02719,2609565.0
2006-01-31 11:12:00,2.02774,2.028,2.02774,2.02794,13213502.0
2006-01-31 11:13:00,2.02777,2.02784,2.0276,2.02771,10742014.0
2006-01-31 11:14:00,2.02759,2.02776,2.02759,2.02775,10371654.0
2006-01-31 11:15:00,2.02805,2.02809,2.0278,2.0278,13970113.0
2006-01-31 11:16:00,2.02813,2.02813,2.02762,2.02762,6268382.0
2006-01-31 11:17:00,2.02763,2.02763,2.02691,2.02695,9222093.0
2006-01-31 11:18:00,2.02737,2.02765,2.02737,2.02765,4578822.0
2006-01-31 11:36:00,2.02776,2.02934,2.02776,2.02934,2560354.0
2006-01-31 11:37:00,2.02953,2.03044,2.02951,2.03026,1236675.0
2006-01-31 11:38:00,2.03006,2.03006,2.02952,2.02952,1892614.0
2006-01-31 11:39:00,2.02952,2.02964,2.02952,2.02962,3775400.0
2006-01-31 11:40:00,2.02944,2.02996,2.02944,2.02976,6651791.0
2006-01-31 11:41:00,2.02975,2.03026,2.02975,2.03026,11263879.0
2006-01-31 11:42:00,2.03034,2.03034,2.02986,2.02995,1978855.0
2006-01-31 11:43:00,2.02989,2.03008,2.02988,2.03008,12810265.0
2006-01-31 11:44:00,2.03006,2.03023,2.02987,2.03023,13569437.0
2006-01-31 11:45:00,2.03023,2.03046,2.03023,2.03031,1092468.0
2006-01-31 11:46:00,2.03013,2.03013,2.03004,2.03005,4489453.0
2006-01-31 11:47:00,2.03007,2.03019,2.02992,2.02992,1410291.0
2006-01-31 11:48:00,2.02995,2.03039,2.02995,2.03039,3445940.0
2006-01-31 11:49:00,2.03039,2.03039,2.03013,2.03023,9413167.0
2006-01-31 11:50:00,2.03033,2.03033,2.03015,2.03023,1313123.0
2006-01-31 11:51:00,2.03015,2.03029,2.03015,2.03025,4903271.0
2006-01-31 11:52:00,2.03037,2.03077,2.03037,2.03077,16575757.0
2006-01-31 11:53:00,2.03098,2.03119,2.03088,2.03088,4526577.0
2006-01-31 11:54:00,2.03069,2.03119,2.03069,2.03119,10260191.0
2006-01-31 11:55:00,2.03122,2.03122,2.0307,2.0307,2828098.0
2006-01-31 11:56:00,2.03082,2.03118,2.03082,2.03103,12886054.0
2006-01-31 11:57:00,2.03102,2.03109,2.03073,2.03109,6578169.0
2006-01-31 11:58:00,2.03112,2.03127,2.03085,2.03116,4046881.0
2006-01-31 11:59:00,2.03109,2.03109,2.03083,2.03104,3760601.0
2006-01-31 12:00:00,2.03107,2.03134,2.03093,2.03131,14816928.0
2006-01-31 12:01:00,2.03148,2.03148,2.03124,2.03132,7786746.0
2006-01-31 12:02:00,2.03134,2.0317,2.03134,2.0317,5519184.0
2006-01-31 12:03:00,2.03187,2.03202,2.03166,2.03166,2190414.0
2006-01-31 12:04:00,2.0314,2.03184,2.0314,2.03184,552127.0
2006-01-31 12:05:00,2.03195,2.03282,2.03195,2.03282,2183684.0
2006-01-31 12:06:00,2.03272,2.03272,2.03164,2.03164,2374702.0
2006-01-31 12:07:00,2.03156,2.03171,2.03156,2.03159,6499858.0
2006-01-31 12:08:00,2.03171,2.03171,2.03136,2.03157,429928.0
2006-01-31 12:09:00,2.03148,2.03185,2.03148,2.03185,5378755.0
2006-01-31 12:10:00,2.03179,2.03179,2.03147,2.03147,1845412.0
2006-01-31 12:11:00,2.03158,2.03158,2.03125,2.03125,7250490.0
2006-01-31 12:12:00,2.03138,2.03164,2.03138,2.03164,13062677.0
2006-01-31 12:13:00,2.0317,2.03189,2.03162,2.03175,3460850.0
2006-01-31 12:14:00,2.03189,2.03227,2.03189,2.03227,4673836.0
2006-01-31 12:15:00,2.03216,2.03216,2.03189,2.03189,4866406.0
2006-01-31 12:16:00,2.03189,2.0321,2.03189,2.0321,1513645.0
2006-01-31 12:17:00,2.03207,2.03207,2.03169,2.03169,6661339.0
2006-01-31 12:18:00,2.0314,2.03201,2.0314,2.03184,1340096.0
2006-01-31 12:19:00,2.03176,2.03176,2.03115,2.03162,12817013.0
2006-01-31 12:20:00,2.03147,2.03166,2.03134,2.03134,8520046.0
2006-01-31 12:21:00,2.03135,2.03151,2.03126,2.03126,4037203.0
2006-01-31 12:22:00,2.03148,2.03159,2.03145,2.03159,2686971.0
2006-01-31 12:23:00,2.03159,2.03192,2.03159,2.03183,7225217.0
2006-01-31 12:24:00,2.03178,2.03276,2.03178,2.03276,1742836.0
2006-01-31 12:25:00,2.0328,2.0328,2.03273,2.03273,1778910.0
2006-01-31 12:26:00,2.03265,2.03265,2.03158,2.03187,5579740.0
2006-01-31 12:27:00,2.03183,2.03251,2.03183,2.03251,15102839.0
2006-01-31 12:28:00,2.03244,2.0326,2.03242,2.03243,3734440.0
2006-01-31 12:29:00,2.03256,2.03316,2.03256,2.03316,2424831.0
2006-01-31 12:30:00,2.03316,2.03377,2.03316,2.03372,3418095.0
2006-01-31 12:31:00,2.03359,2.03359,2.03302,2.03302,1504570.0
2006-01-31 12:32:00,2.03319,2.03319,2.03229,2.03229,1943903.0
2006-01-31 12:33:00,2.03234,2.03234,2.03178,2.03196,4688227.0
2006-01-31 12:34:00,2.03195,2.03198,2.03177,2.03177,24483905.0
2006-01-31 12:35:00,2.03179,2.03179,2.03146,2.03152,17236792.0
2006-01-31 12:36:00,2.03122,2.03127,2.03112,2.03115,10302207.0
2006-01-31 12:37:00,2.03127,2.03176,2.03127,2.03176,12227138.0
2006-01-31 12:38:00,2.03188,2.03204,2.03187,2.03204,2145461.0
2006-01-31 12:39:00,2.03229,2.03229,2.03176,2.03184,3331200.0
2006-01-31 12:40:00,2.03194,2.03238,2.03156,2.03238,7348516.0
2006-01-31 12:41:00,2.03245,2.03262,2.03245,2.03259,4956788.0
2006-01-31 12:42:00,2.03232,2.03246,2.03213,2.03246,2144225.0
2006-01-31 12:43:00,2.03225,2.03225,2.03188,2.03201,2648296.0
2006-01-31 12:44:00,2.03189,2.03189,2.03156,2.03156,3107894.0
2006-01-31 12:45:00,2.03148,2.03148,2.03065,2.03099,7609906.0
2006-01-31 12:46:00,2.03107,2.03132,2.03085,2.03085,4812503.0
2006-01-31 12:47:00,2.03067,2.03073,2.03052,2.03052,1768554.0
2006-01-31 12:48:00,2.03036,2.03062,2.03015,2.03062,2376145.0
2006-01-31 12:49:00,2.03053,2.03091,2.03053,2.03088,7299724.0
2006-01-31 12:50:00,2.03086,2.03106,2.03086,2.03106,6610267.0
2006-01-31 12:51:00,2.03092,2.03097,2.03077,2.03097,7761478.0
2006-01-31 12:52:00,2.03087,2.03096,2.03087,2.03096,8703190.0
2006-01-31 12:53:00,2.0311,2.0311,2.03057,2.03057,1220048.0
2006-01-31 12:54:00,2.0307,2.03086,2.03041,2.03041,930510.0
2006-01-31 12:55:00,2.03042,2.03042,2.02947,2.02947,3833869.0
2006-01-31 12:56:00,2.02975,2.03034,2.02975,2.03034,9795510.0
2006-01-31 12:57:00,2.03064,2.03079,2.03044,2.03054,3768424.0
2006-01-31 12:58:00,2.03053,2.03065,2.03044,2.03045,6462944.0
2006-01-31 12:59:00,2.03015,2.03028,2.0298,2.03004,3037605.0
2006-01-31 13:00:00,2.02979,2.02979,2.02864,2.02864,3072553.0
2006-01-31 13:01:00,2.02823,2.02898,2.02823,2.02898,2215522.0
2006-01-31 13:02:00,2.02931,2.02951,2.02931,2.02951,1041778.0
2006-01-31 13:03:00,2.02939,2.02971,2.02917,2.02971,6480002.0
2006-01-31 13:04:00,2.02983,2.03005,2.02962,2.03005,17137890.0
2006-01-31 13:05:00,2.03016,2.03029,2.03013,2.03013,5658208.0
2006-01-31 13:06:00,2.03003,2.03003,2.02942,2.02986,12248105.0
2006-01-31 13:07:00,2.02991,2.02998,2.02986,2.02998,5634571.0
2006-01-31 13:08:00,2.02999,2.02999,2.02981,2.02998,17474300.0
2006-01-31 13:09:00,2.02984,2.03005,2.02982,2.02993,4604604.0
2006-01-31 13:10:00,2.02998,2.02998,2.02951,2.02951,5785815.0
2006-01-31 13:11:00,2.02921,2.02954,2.02921,2.0295,5700138.0
2006-01-31 13:12:00,2.02962,2.02962,2.02908,2.02908,2657991.0
2006-01-31 13:13:00,2.02909,2.02909,2.02885,2.02891,825176.0
2006-01-31 13:14:00,2.02894,2.02922,2.02894,2.02899,2275827.0
2006-01-31 13:15:00,2.02907,2.02919,2.02862,2.02914,6897948.0
2006-01-31 13:16:00,2.02907,2.02907,2.02891,2.02898,5612857.0
2006-01-31 13:17:00,2.02907,2.02912,2.02893,2.02912,3541547.0
2006-01-31 13:18:00,2.02901,2.02908,2.02899,2.02899,1590718.0
2006-01-31 13:19:00,2.0291,2.0299,2.0291,2.0299,5254463.0
2006-01-31 13:20:00,2.02997,2.03003,2.02983,2.03003,10532257.0
2006-01-31 13:21:00,2.02993,2.02993,2.02947,2.02947,3187444.0
2006-01-31 13:22:00,2.02944,2.02944,2.0288,2.02883,2907579.0
2006-01-31 13:23:00,2.02883,2.02902,2.02876,2.02902,13456481.0
2006-01-31 13:24:00,2.02911,2.02944,2.02911,2.02916,4082277.0
2006-01-31 13:25:00,2.02932,2.02932,2.0291,2.0291,6160878.0
2006-01-31 13:26:00,2.02906,2.02906,2.02858,2.02858,14831524.0
2006-01-31 13:27:00,2.02811,2.02855,2.02811,2.02848,3075864.0
2006-01-31 13:28:00,2.02854,2.02861,2.0283,2.02843,4421164.0
2006-01-31 13:29:00,2.02851,2.0288,2.02851,2.02863,7799850.0
2006-01-31 13:30:00,2.02875,2.0289,2.02874,2.02874,1746856.0
2006-01-31 13:31:00,2.02886,2.02886,2.02851,2.02851,8868897.0
2006-01-31 13:32:00,2.02853,2.02853,2.02825,2.02825,12674313.0
2006-01-31 13:33:00,2.02839,2.02845,2.02834,2.02844,1429288.0
2006-01-31 13:34:00,2.02845,2.02855,2.02829,2.02855,16557060.0
2006-01-31 13:35:00,2.02858,2.02884,2.02855,2.02855,352657.0
2006-01-31 13:36:00,2.02871,2.02875,2.0283,2.02865,3333689.0
2006-01-31 13:37:00,2.02875,2.02884,2.02874,2.02874,4200667.0
2006-01-31 13:38:00,2.02849,2.02877,2.02848,2.02848,2022016.0
2006-01-31 13:39:00,2.02842,2.02842,2.02806,2.02806,6157308.0
2006-01-31 13:40:00,2.02804,2.02804,2.02765,2.02767,6803513.0
2006-01-31 13:41:00,2.0277,2.0277,2.02667,2.02667,5017070.0
2006-01-31 13:42:00,2.02708,2.02713,2.02675,2.02675,19795612.0
2006-01-31 13:43:00,2.02677,2.02677,2.02541,2.02541,9773949.0
2006-01-31 13:44:00,2.02538,2.02561,2.02538,2.02553,2678888.0
2006-01-31 13:45:00,2.02544,2.02544,2.02491,2.02491,7032492.0
2006-01-31 13:46:00,2.02483,2.02483,2.02414,2.02414,15134170.0
2006-01-31 13:47:00,2.02372,2.0243,2.0236,2.0236,1791302.0
2006-01-31 13:48:00,2.02357,2.02357,2.02351,2.02351,17370.0
2006-01-31 13:49:00,2.0231,2.02348,2.02295,2.02314,1874319.0
2006-01-31 13:50:00,2.02312,2.02353,2.02312,2.02351,7432170.0
2006-01-31 13:51:00,2.02337,2.0238,2.0232,2.0238,10750665.0
2006-01-31 13:52:00,2.02418,2.02418,2.02388,2.02388,840366.0
2006-01-31 13:53:00,2.02385,2.0245,2.02385,2.02431,4158169.0
2006-01-31 13:54:00,2.02473,2.02498,2.02452,2.02452,3267833.0
2006-01-31 13:55:00,2.02464,2.02465,2.02434,2.02465,2622606.0
2006-01-31 13:56:00,2.02478,2.02487,2.02437,2.02437,5673754.0
2006-01-31 13:57:00,2.02411,2.02433,2.02411,2.02433,20020748.0
2006-01-31 13:58:00,2.0246,2.02475,2.02454,2.02475,12220497.0
2006-01-31 13:59:00,2.02478,2.02488,2.02457,2.02476,7809330.0
2006-01-31 14:00:00,2.02473,2.0251,2.02473,2.0251,100265.0
2006-01-31 14:01:00,2.02514,2.02514,2.02477,2.02505,10794485.0
2006-01-31 14:02:00,2.02515,2.02541,2.02515,2.0252,2089010.0
2006-01-31 14:03:00,2.02523,2.02525,2.02506,2.02518,6152882.0
2006-01-31 14:04:00,2.02532,2.02552,2.02498,2.02534,2275911.0
2006-01-31 14:05:00,2.02534,2.02536,2.02514,2.02531,5234245.0
2006-01-31 14:06:00,2.02528,2.02552,2.02528,2.02535,7325892.0
2006-01-31 14:07:00,2.02582,2.026,2.02566,2.02591,7558606.0
2006-01-31 14:08:00,2.02582,2.02586,2.02548,2.02548,4848887.0
2006-01-31 14:09:00,2.02546,2.0256,2.02542,2.0256,2309550.0
2006-01-31 14:10:00,2.02572,2.02572,2.02542,2.02542,3006966.0
2006-01-31 14:11:00,2.02538,2.02582,2.02538,2.02576,18648539.0
2006-01-31 14:12:00,2.02572,2.02595,2.02536,2.02555,7503265.0
2006-01-31 14:13:00,2.02539,2.02553,2.02532,2.02532,2471684.0
2006-01-31 14:14:00,2.02516,2.02577,2.02516,2.02577,2715125.0
2006-01-31 14:15:00,2.02608,2.0261,2.02559,2.02587,3744991.0
2006-01-31 14:16:00,2.02577,2.02614,2.02577,2.02614,2601269.0
2006-01-31 14:17:00,2.02613,2.02613,2.02592,2.02613,2172095.0
2006-01-31 14:18:00,2.02624,2.02624,2.02614,2.02624,4813082.0
2006-01-31 14:19:00,2.02636,2.02636,2.02595,2.02631,3584930.0
2006-01-31 14:20:00,2.0263,2.02646,2.02616,2.02629,7183227.0
2006-01-31 14:21:00,2.02631,2.02633,2.02622,2.02633,9160324.0
2006-01-31 14:22:00,2.02611,2.02628,2.0261,2.02619,4721127.0
2006-01-31 14:23:00,2.0262,2.0262,2.02577,2.02581,24812971.0
2006-01-31 14:24:00,2.026,2.026,2.02543,2.02578,12454552.0
2006-01-31 14:25:00,2.02582,2.02582,2.02516,2.02516,7687789.0
2006-01-31 14:26:00,2.02534,2.02534,2.02517,2.02519,10232905.0
2006-01-31 14:27:00,2.02541,2.02541,2.02509,2.02509,18543976.0
2006-01-31 14:28:00,2.02475,2.025,2.02475,2.025,5913171.0
2006-01-31 14:29:00,2.02489,2.025,2.0248,2.02495,4773360.0
2006-01-31 14:30:00,2.02497,2.02497,2.02452,2.02469,13420797.0
2006-01-31 14:31:00,2.02469,2.02484,2.02468,2.02484,7888410.0
2006-01-31 14:32:00,2.02486,2.02507,2.02483,2.02507,9038242.0
2006-01-31 14:33:00,2.0249,2.0249,2.02431,2.02463,3697564.0
2006-01-31 14:34:00,2.02461,2.02461,2.02424,2.02424,958043.0
2006-01-31 14:35:00,2.02424,2.02452,2.02424,2.02452,10423171.0
2006-01-31 14:36:00,2.02433,2.02459,2.02379,2.02379,6456139.0
2006-01-31 14:37:00,2.02413,2.02429,2.02402,2.02421,8251182.0
2006-01-31 14:38:00,2.02387,2.024,2.02374,2.024,12368595.0
2006-01-31 14:39:00,2.02377,2.02384,2.02374,2.02384,2898449.0
2006-01-31 14:40:00,2.02357,2.0239,2.02357,2.02382,10766930.0
2006-01-31 14:41:00,2.02392,2.02405,2.02358,2.02379,16244451.0
2006-01-31 14:42:00,2.02376,2.02376,2.02359,2.02362,14995782.0
2006-01-31 14:43:00,2.0238,2.0238,2.02347,2.02349,17791147.0
2006-01-31 14:44:00,2.02332,2.02364,2.02324,2.02364,7105460.0
2006-01-31 14:45:00,2.02337,2.02377,2.02337,2.02377,12149818.0
2006-01-31 14:46:00,2.02372,2.02372,2.02337,2.02337,2223133.0
2006-01-31 14:47:00,2.02352,2.02391,2.02352,2.02391,2156046.0
2006-01-31 14:48:00,2.02387,2.0241,2.02378,2.02404,2549132.0
2006-01-31 14:49:00,2.0241,2.02485,2.0241,2.02485,5944689.0
2006-01-31 14:50:00,2.02482,2.02483,2.0247,2.02483,1277690.0
2006-01-31 14:51:00,2.02472,2.02571,2.02472,2.02571,3698309.0
2006-01-31 14:52:00,2.02583,2.02649,2.02583,2.02649,1096038.0
2006-01-31 14:53:00,2.02691,2.02769,2.02691,2.02767,11457707.0
2006-01-31 14:54:00,2.02799,2.02799,2.02704,2.02737,4591629.0
2006-01-31 14:55:00,2.02752,2.02752,2.02739,2.02739,4892199.0
2006-01-31 14:56:00,2.0272,2.0272,2.02658,2.02658,523051.0
2006-01-31 14:57:00,2.02663,2.02663,2.02612,2.02612,4762713.0
2006-01-31 14:58:00,2.02591,2.0262,2.02591,2.02608,3373223.0
2006-01-31 14:59:00,2.026,2.02609,2.02544,2.02544,1801858.0
2006-01-31 15:00:00,2.02545,2.02545,2.0239,2.0239,14702455.0
2006-01-31 15:01:00,2.02421,2.0248,2.02421,2.02442,4896838.0
2006-01-31 15:02:00,2.02452,2.0247,2.02444,2.02454,8300638.0
2006-01-31 15:03:00,2.02454,2.02489,2.02454,2.0248,1392291.0
2006-01-31 15:04:00,2.025,2.0254,2.025,2.0251,13170412.0
2006-01-31 15:05:00,2.0251,2.02529,2.02507,2.02523,819820.0
2006-01-31 15:06:00,2.02522,2.02563,2.02522,2.02536,4776535.0
2006-01-31 15:07:00,2.02523,2.02545,2.02519,2.02525,7554154.0
2006-01-31 15:08:00,2.02522,2.0256,2.02517,2.0256,7576655.0
2006-01-31 15:09:00,2.02566,2.0262,2.02566,2.02616,12210261.0
2006-01-31 15:10:00,2.02604,2.02604,2.02548,2.02576,918710.0
2006-01-31 15:11:00,2.02577,2.02577,2.02535,2.02559,5777366.0
2006-01-31 15:12:00,2.0255,2.0259,2.02523,2.02563,14048907.0
2006-01-31 15:13:00,2.02579,2.02579,2.02541,2.02562,14071802.0
2006-01-31 15:14:00,2.02556,2.02569,2.02548,2.02569,5906264.0
2006-01-31 15:15:00,2.02553,2.02584,2.02553,2.02584,3592571.0
2006-01-31 15:16:00,2.02578,2.02631,2.02578,2.026,1514333.0
2006-01-31 15:17:00,2.02565,2.02615,2.02565,2.02615,12305723.0
2006-01-31 15:18:00,2.02591,2.02591,2.02541,2.02541,3537713.0
2006-01-31 15:19:00,2.0256,2.0256,2.02537,2.02552,6283133.0
2006-01-31 15:20:00,2.02539,2.02539,2.02466,2.02466,2723032.0
2006-01-31 15:21:00,2.02509,2.02509,2.02445,2.02445,12462748.0
2006-01-31 15:22:00,2.02458,2.02511,2.02458,2.02502,2583960.0
2006-01-31 15:23:00,2.0248,2.02515,2.0248,2.025,3527140.0
2006-01-31 15:24:00,2.02514,2.02515,2.025,2.0251,7102128.0
2006-01-31 15:25:00,2.02533,2.02533,2.02519,2.02528,8191667.0
2006-01-31 15:26:00,2.02536,2.02563,2.02508,2.02563,10454950.0
2006-01-31 15:27:00,2.02534,2.02612,2.02534,2.02612,24066194.0
2006-01-31 15:28:00,2.02611,2.02611,2.0253,2.02557,4211614.0
2006-01-31 15:29:00,2.02566,2.02583,2.02527,2.02583,9622083.0
2006-01-31 15:30:00,2.02556,2.02592,2.02556,2.02576,16347762.0
2006-01-31 15:31:00,2.02572,2.02572,2.02545,2.02552,8707343.0
2006-01-31 15:32:00,2.02549,2.02579,2.02549,2.02567,3862143.0
2006-01-31 15:33:00,2.02541,2.02571,2.02533,2.02571,3457337.0
2006-01-31 15:34:00,2.02569,2.02606,2.02569,2.02606,382978.0
2006-01-31 15:35:00,2.026,2.026,2.02576,2.02595,3026844.0
2006-01-31 15:36:00,2.0261,2.0267,2.02608,2.0263,2627574.0
2006-01-31 15:37:00,2.02635,2.02749,2.02635,2.02706,1968286.0
2006-01-31 15:38:00,2.02718,2.02748,2.02718,2.02748,11762333.0
2006-01-31 15:39:00,2.02724,2.02742,2.0271,2.02712,4014113.0
2006-01-31 15:40:00,2.02707,2.02739,2.02707,2.02739,15919686.0
2006-01-31 15:41:00,2.02716,2.02716,2.02674,2.02678,9312704.0
2006-01-31 15:42:00,2.0266,2.02676,2.0266,2.02671,3425418.0
2006-01-31 15:43:00,2.02665,2.02696,2.02665,2.02696,12944541.0
2006-01-31 15:44:00,2.02693,2.02726,2.02693,2.02709,851959.0
2006-01-31 15:45:00,2.02723,2.02772,2.02723,2.02752,14610434.0
2006-01-31 15:46:00,2.02746,2.02751,2.02716,2.02751,1990071.0
2006-01-31 15:47:00,2.02747,2.02747,2.02705,2.02713,3334251.0
2006-01-31 15:48:00,2.02712,2.02733,2.02679,2.02733,10456205.0
2006-01-31 15:49:00,2.02734,2.02734,2.02709,2.02714,6968513.0
2006-01-31 15:50:00,2.02712,2.02712,2.02677,2.02677,11875214.0
2006-01-31 15:51:00,2.02678,2.02735,2.02678,2.02735,895562.0
2006-01-31 15:52:00,2.02743,2.02789,2.02743,2.02789,7591353.0
2006-01-31 15:53:00,2.02776,2.02793,2.02763,2.02763,3667879.0
2006-01-31 15:54:00,2.02761,2.02761,2.02733,2.02733,5077674.0
2006-01-31 15:55:00,2.02734,2.02778,2.02734,2.02778,3064581.0
2006-01-31 15:56:00,2.02773,2.0285,2.02773,2.0285,19662507.0
2006-01-31 15:57:00,2.02868,2.02881,2.02853,2.02859,16342551.0
2006-01-31 15:58:00,2.02873,2.02873,2.02841,2.02858,6697077.0
2006-01-31 15:59:00,2.02874,2.02882,2.02858,2.02882,1962419.0
2006-01-31 16:00:00,2.02885,2.02885,2.02803,2.02817,1867537.0
2006-01-31 16:01:00,2.02755,2.02846,2.02755,2.02846,1739046.0
2006-01-31 16:02:00,2.02824,2.02831,2.02807,2.02807,1082398.0
2006-01-31 16:03:00,2.02805,2.02805,2.02745,2.02775,1092716.0
2006-01-31 16:04:00,2.0278,2.0278,2.027,2.027,4277059.0
2006-01-31 16:05:00,2.02677,2.02682,2.02662,2.02665,7822477.0
2006-01-31 16:06:00,2.02612,2.02636,2.02612,2.02636,2939737.0
2006-01-31 16:07:00,2.02624,2.02624,2.0258,2.0258,2606701.0
2006-01-31 16:08:00,2.02577,2.02624,2.02577,2.02624,10937045.0
2006-01-31 16:09:00,2.02624,2.02624,2.02583,2.02583,15074102.0
2006-01-31 16:10:00,2.02595,2.02595,2.02578,2.02578,880121.0
2006-01-31 16:11:00,2.02577,2.02577,2.02524,2.02569,3023693.0
2006-01-31 16:12:00,2.02557,2.02558,2.0253,2.02558,3342568.0
2006-01-31 16:13:00,2.02551,2.02587,2.02513,2.02584,3068106.0
2006-01-31 16:14:00,2.02593,2.02608,2.02581,2.02581,9975432.0
2006-01-31 16:15:00,2.02596,2.0263,2.02596,2.0263,4297250.0
2006-01-31 16:16:00,2.02641,2.02676,2.02628,2.02657,17968855.0
2006-01-31 16:17:00,2.02659,2.02665,2.02642,2.02654,6819053.0
2006-01-31 16:18:00,2.02636,2.02648,2.02621,2.02621,7170106.0
2006-01-31 16:19:00,2.0262,2.0262,2.02578,2.02578,483056.0
2006-01-31 16:20:00,2.02573,2.02573,2.02526,2.02526,3029303.0
2006-01-31 16:21:00,2.0255,2.0255,2.02536,2.02549,1731095.0
2006-01-31 16:22:00,2.02532,2.02556,2.02509,2.02556,1286397.0
2006-01-31 16:23:00,2.02558,2.02589,2.02558,2.02589,2041237.0
2006-01-31 16:24:00,2.02561,2.02561,2.02505,2.02534,3571674.0
2006-01-31 16:25:00,2.02554,2.02572,2.02541,2.02572,1738173.0
2006-01-31 16:26:00,2.02552,2.02552,2.02527,2.02527,3764671.0
2006-01-31 16:27:00,2.02512,2.02536,2.02512,2.02515,25165644.0
2006-01-31 16:28:00,2.02515,2.02515,2.02501,2.02501,8699734.0
2006-01-31 16:29:00,2.02518,2.02557,2.02518,2.02557,4172039.0
2006-01-31 16:30:00,2.02585,2.02618,2.02568,2.02585,4164308.0
2006-01-31 16:31:00,2.02592,2.026,2.02574,2.0258,11606699.0
2006-01-31 16:32:00,2.02583,2.02652,2.02568,2.02652,3595863.0
2006-01-31 16:33:00,2.0264,2.02659,2.02628,2.02659,10241130.0
2006-01-31 16:34:00,2.02656,2.02667,2.02637,2.02637,6720855.0
2006-01-31 16:35:00,2.0262,2.0266,2.0262,2.0266,4466103.0
2006-01-31 16:36:00,2.02674,2.02674,2.02581,2.02581,15943243.0
2006-01-31 16:37:00,2.02596,2.02651,2.02596,2.0263,2100460.0
2006-01-31 16:38:00,2.0264,2.02643,2.02616,2.02643,6292079.0
2006-01-31 16:39:00,2.02647,2.02652,2.02615,2.02622,6285302.0
2006-01-31 16:40:00,2.02615,2.0263,2.02607,2.02628,3434206.0
2006-01-31 16:41:00,2.02627,2.02627,2.02565,2.02565,1808593.0
2006-01-31 16:42:00,2.02583,2.02583,2.02559,2.02559,7861475.0
2006-01-31 16:43:00,2.02574,2.02574,2.0255,2.0255,8493084.0
2006-01-31 16:44:00,2.02565,2.02588,2.02557,2.02569,9954652.0
2006-01-31 16:45:00,2.02573,2.02578,2.0254,2.0254,4803602.0
2006-01-31 16:46:00,2.02539,2.02539,2.02419,2.02422,12002781.0
2006-01-31 16:47:00,2.02423,2.02425,2.02378,2.02378,2275595.0
2006-01-31 16:48:00,2.02372,2.0243,2.02372,2.02407,13490832.0
2006-01-31 16:49:00,2.02387,2.0239,2.02365,2.02365,14247275.0
2006-01-31 16:50:00,2.02377,2.02383,2.02351,2.02363,2702010.0
2006-01-31 16:51:00,2.02393,2.02393,2.02321,2.02342,5262810.0
2006-01-31 16:52:00,2.02335,2.02335,2.0223,2.0228,4500873.0
2006-01-31 16:53:00,2.02287,2.02287,2.02238,2.02261,13398093.0
2006-01-31 16:54:00,2.02278,2.02316,2.02278,2.02292,2282076.0
2006-01-31 16:55:00,2.02311,2.02312,2.02288,2.02312,1845826.0
2006-01-31 16:56:00,2.0233,2.0235,2.02273,2.02287,11179918.0
2006-01-31 16:57:00,2.02311,2.02311,2.02266,2.02266,4955910.0
2006-01-31 16:58:00,2.02253,2.02253,2.02183,2.02183,9331999.0
2006-01-31 16:59:00,2.02143,2.02194,2.0214,2.02194,19904734.0
2006-01-31 17:00:00,2.02168,2.02247,2.02168,2.02247,15156156.0
2006-01-31 17:01:00,2.02202,2.02303,2.02202,2.02265,5640767.0
2006-01-31 17:02:00,2.0228,2.02318,2.0228,2.02314,3166187.0
2006-01-31 17:03:00,2.02302,2.02344,2.02302,2.02319,12514646.0
2006-01-31 17:04:00,2.02332,2.02403,2.02332,2.02377,8531033.0
2006-01-31 17:05:00,2.02366,2.02382,2.02338,2.02338,13255648.0
2006-01-31 17:06:00,2.02335,2.02349,2.02331,2.02331,13140116.0
2006-01-31 17:07:00,2.02324,2.02367,2.02324,2.02367,5001489.0
2006-01-31 17:08:00,2.02353,2.02356,2.02342,2.02356,2116132.0
2006-01-31 17:09:00,2.02352,2.02373,2.02352,2.02373,21655877.0
2006-01-31 17:10:00,2.02401,2.02419,2.02378,2.02403,8672036.0
2006-01-31 17:11:00,2.02404,2.02456,2.02404,2.0245,3880264.0
2006-01-31 17:12:00,2.02476,2.02521,2.02462,2.02462,1329050.0
2006-01-31 17:13:00,2.02454,2.0247,2.02454,2.02461,4625376.0
2006-01-31 17:14:00,2.02459,2.02486,2.02454,2.02486,917500.0
2006-01-31 17:15:00,2.02468,2.02513,2.02468,2.02513,2983431.0
2006-01-31 17:16:00,2.02506,2.0259,2.02506,2.0259,4093267.0
2006-01-31 17:17:00,2.02567,2.02602,2.02541,2.02602,18724149.0
2006-01-31 17:18:00,2.02597,2.0263,2.02565,2.02565,1187349.0
2006-01-31 17:19:00,2.02571,2.02597,2.02555,2.02555,1513492.0
2006-01-31 17:20:00,2.02594,2.02641,2.02594,2.02633,2668572.0
2006-01-31 17:21:00,2.02612,2.02639,2.02612,2.02639,15367810.0
2006-01-31 17:22:00,2.02647,2.02708,2.02647,2.02668,7973376.0
2006-01-31 17:23:00,2.02651,2.0266,2.02616,2.02653,5626204.0
2006-01-31 17:24:00,2.02667,2.02697,2.02653,2.02692,6044947.0
2006-01-31 17:25:00,2.02669,2.02728,2.02669,2.02701,1124733.0
2006-01-31 17:26:00,2.02716,2.02801,2.02716,2.02801,5555422.0
2006-01-31 17:27:00,2.02833,2.02861,2.02829,2.02855,26098707.0
2006-01-31 17:28:00,2.02852,2.02852,2.0281,2.0281,1726811.0
2006-01-31 17:29:00,2.02797,2.02797,2.02768,2.02775,2491390.0
2006-01-31 17:30:00,2.02804,2.02856,2.028,2.02824,2222630.0
2006-01-31 17:31:00,2.02813,2.02876,2.02813,2.02876,11124504.0
2006-01-31 17:32:00,2.02871,2.02871,2.02814,2.02814,5825559.0
2006-01-31 17:33:00,2.02799,2.02814,2.02781,2.02781,3509516.0
2006-01-31 17:34:00,2.02774,2.02846,2.02774,2.02839,892767.0
2006-01-31 17:35:00,2.02827,2.02876,2.02827,2.02876,4978605.0
2006-01-31 17:36:00,2.02863,2.02863,2.02848,2.02863,1877599.0
2006-01-31 17:37:00,2.02893,2.02954,2.02893,2.02954,1637353.0
2006-01-31 17:38:00,2.0294,2.0294,2.02903,2.02925,5364422.0
2006-01-31 17:39:00,2.02924,2.02932,2.02904,2.02928,2835661.0
2006-01-31 17:40:00,2.02956,2.02956,2.02936,2.02943,1556025.0
2006-01-31 17:41:00,2.02942,2.02942,2.02904,2.02904,4211958.0
2006-01-31 17:42:00,2.02916,2.02928,2.02898,2.02898,4964188.0
2006-01-31 17:43:00,2.02926,2.02966,2.0292,2.02954,697082.0
2006-01-31 17:44:00,2.02966,2.03031,2.02966,2.03031,1873758.0
2006-01-31 17:45:00,2.03091,2.03104,2.03062,2.03086,4892047.0
2006-01-31 17:46:00,2.03044,2.03116,2.03044,2.03116,7345586.0
2006-01-31 17:47:00,2.03106,2.03154,2.03106,2.03154,3215886.0
2006-01-31 17:48:00,2.03166,2.03266,2.03166,2.03266,9957258.0
2006-01-31 17:49:00,2.03299,2.03299,2.03267,2.03274,7607926.0
2006-01-31 17:50:00,2.03243,2.03255,2.0318,2.0318,4842547.0
2006-01-31 17:51:00,2.03228,2.03232,2.03194,2.0322,2098502.0
2006-01-31 17:52:00,2.03241,2.03249,2.03178,2.03188,12915307.0
2006-01-31 17:53:00,2.03163,2.03163,2.03127,2.03127,1289812.0
2006-01-31 17:54:00,2.03125,2.03192,2.03125,2.03192,2945381.0
2006-01-31 17:55:00,2.03199,2.03267,2.03199,2.03267,2667475.0
2006-01-31 17:56:00,2.03286,2.03306,2.03257,2.03306,810419.0
2006-01-31 17:57:00,2.0329,2.0329,2.03241,2.03269,4004838.0
2006-01-31 17:58:00,2.03275,2.03284,2.03208,2.03208,3683620.0
2006-01-31 17:59:00,2.0318,2.0318,2.03104,2.03104,5053885.0
2006-01-31 18:00:00,2.03097,2.0316,2.03097,2.0316,9484843.0
2006-01-31 18:01:00,2.0317,2.03228,2.0317,2.03209,3035925.0
2006-01-31 18:02:00,2.03211,2.03211,2.03167,2.03167,3474255.0
2006-01-31 18:03:00,2.03205,2.03205,2.03155,2.03155,7219167.0
2006-01-31 18:04:00,2.03142,2.03145,2.03124,2.03125,2338665.0
2006-01-31 18:05:00,2.03093,2.03093,2.03069,2.03085,2541495.0
2006-01-31 18:06:00,2.03087,2.03087,2.03025,2.03034,6278797.0
2006-01-31 18:07:00,2.03025,2.03088,2.03025,2.03088,3359570.0
2006-01-31 18:08:00,2.0309,2.03101,2.03074,2.03101,2096676.0
2006-01-31 18:09:00,2.0311,2.03119,2.03092,2.03092,1539915.0
2006-01-31 18:10:00,2.03091,2.03138,2.03091,2.03138,7418198.0
2006-01-31 18:11:00,2.03134,2.03134,2.03069,2.0311,2458619.0
2006-01-31 18:12:00,2.03133,2.03133,2.03093,2.03093,7686441.0
2006-01-31 18:13:00,2.03139,2.0315,2.03128,2.03142,1524128.0
2006-01-31 18:14:00,2.03173,2.03188,2.03163,2.03173,9588893.0
2006-01-31 18:15:00,2.0319,2.0319,2.03144,2.03144,8204110.0
2006-01-31 18:16:00,2.03159,2.03167,2.03153,2.03157,5525164.0
2006-01-31 18:17:00,2.03145,2.03161,2.03145,2.03161,1040847.0
2006-01-31 18:18:00,2.03189,2.03204,2.03189,2.03189,917823.0
2006-01-31 18:19:00,2.03197,2.0323,2.03165,2.0323,7936801.0
2006-01-31 18:20:00,2.03221,2.03269,2.03221,2.03256,3467155.0
2006-01-31 18:21:00,2.03243,2.03243,2.03202,2.03229,6165027.0
2006-01-31 18:22:00,2.03225,2.03227,2.03195,2.03213,11096278.0
2006-01-31 18:23:00,2.0316,2.03242,2.03156,2.03242,6785823.0
2006-01-31 18:24:00,2.03277,2.03302,2.03274,2.03302,1592949.0
2006-01-31 18:25:00,2.03266,2.03288,2.03265,2.03265,9126605.0
2006-01-31 18:26:00,2.03266,2.03288,2.03266,2.03266,6645650.0
2006-01-31 18:27:00,2.03219,2.03272,2.03219,2.03272,4767113.0
2006-01-31 18:28:00,2.03234,2.03267,2.03225,2.0324,3082614.0
2006-01-31 18:29:00,2.03256,2.03297,2.03232,2.03297,3283092.0
2006-01-31 18:30:00,2.03316,2.03404,2.03316,2.03389,4924064.0
2006-01-31 18:31:00,2.03388,2.03388,2.03355,2.03359,21451969.0
2006-01-31 18:32:00,2.03316,2.03338,2.03316,2.03333,1620436.0
2006-01-31 18:33:00,2.0331,2.03347,2.0331,2.03347,4374540.0
2006-01-31 18:34:00,2.03357,2.03357,2.03336,2.03345,5743031.0
2006-01-31 18:35:00,2.03316,2.0339,2.03316,2.0339,12885157.0
2006-01-31 18:36:00,2.03357,2.03383,2.03339,2.03383,2524956.0
2006-01-31 18:37:00,2.03381,2.03428,2.03381,2.03428,226804.0
2006-01-31 18:38:00,2.03421,2.03428,2.03395,2.03428,2376573.0
2006-01-31 18:39:00,2.03418,2.0347,2.03418,2.0347,10593559.0
2006-01-31 18:40:00,2.03476,2.03494,2.03464,2.03476,14264613.0
2006-01-31 18:41:00,2.03459,2.03476,2.03452,2.03461,9852428.0
2006-01-31 18:43:00,2.03446,2.03446,2.03418,2.03418,7212620.0
2006-01-31 18:44:00,2.03435,2.03441,2.03417,2.03417,10127456.0
2006-01-31 18:45:00,2.03383,2.03404,2.0335,2.03386,2942770.0
2006-01-31 18:46:00,2.03378,2.0339,2.03343,2.03344,542432.0
2006-01-31 18:47:00,2.03347,2.03387,2.03347,2.03387,18114295.0
2006-01-31 18:48:00,2.03404,2.03427,2.03404,2.03409,7095179.0
2006-01-31 18:49:00,2.03408,2.03408,2.03376,2.03376,2449473.0
2006-01-31 18:50:00,2.03385,2.03441,2.03385,2.03441,1344139.0
2006-01-31 18:51:00,2.03429,2.03463,2.03429,2.0345,4408812.0
2006-01-31 18:52:00,2.03449,2.03544,2.03449,2.03544,2477540.0
2006-01-31 18:53:00,2.03519,2.03561,2.03519,2.03529,3522785.0
2006-01-31 18:54:00,2.03528,2.0362,2.03528,2.0362,1117192.0
2006-01-31 18:55:00,2.03608,2.03627,2.03575,2.03575,4639008.0
2006-01-31 18:56:00,2.03586,2.03594,2.03556,2.03594,11283969.0
2006-01-31 18:57:00,2.03624,2.03634,2.03603,2.03607,10155884.0
2006-01-31 18:58:00,2.03595,2.03638,2.03583,2.03583,14700373.0
2006-01-31 18:59:00,2.03598,2.0365,2.03598,2.0364,3248388.0
2006-01-31 19:00:00,2.03665,2.03711,2.03661,2.03711,12131058.0
2006-01-31 19:01:00,2.03753,2.03786,2.03753,2.03774,1272122.0
2006-01-31 19:02:00,2.03768,2.03768,2.03738,2.0375,1344871.0
2006-01-31 19:03:00,2.03751,2.03774,2.03751,2.03774,1404145.0
2006-01-31 19:04:00,2.03765,2.03773,2.03761,2.03771,3503769.0
2006-01-31 19:05:00,2.03791,2.03816,2.03774,2.03807,6004616.0
2006-01-31 19:06:00,2.03805,2.0383,2.03805,2.03823,6372485.0
2006-01-31 19:07:00,2.0379,2.03801,2.03753,2.03769,4686994.0
2006-01-31 19:08:00,2.03802,2.03831,2.03802,2.03831,1828415.0
2006-01-31 19:09:00,2.03827,2.03834,2.03785,2.03817,1895007.0
2006-01-31 19:10:00,2.03841,2.03876,2.03841,2.03876,12428999.0
2006-01-31 19:11:00,2.03874,2.03899,2.03873,2.03882,1190269.0
2006-01-31 19:12:00,2.03869,2.03905,2.03829,2.03864,17389299.0
2006-01-31 19:13:00,2.03892,2.04002,2.03892,2.04002,8090049.0
2006-01-31 19:14:00,2.0402,2.04046,2.03999,2.04021,5013277.0
2006-01-31 19:15:00,2.0402,2.04109,2.0402,2.04109,3013704.0
2006-01-31 19:16:00,2.04114,2.04114,2.04045,2.04045,2346150.0
2006-01-31 19:17:00,2.04045,2.04047,2.04033,2.04041,2398995.0
2006-01-31 19:18:00,2.0406,2.04114,2.0406,2.04114,15779957.0
2006-01-31 19:19:00,2.04075,2.04075,2.03997,2.03997,3217129.0
2006-01-31 19:20:00,2.03977,2.03977,2.03948,2.03961,740588.0
2006-01-31 19:21:00,2.03956,2.03964,2.03956,2.03959,7637204.0
2006-01-31 19:22:00,2.03951,2.0398,2.03948,2.03948,12242184.0
2006-01-31 19:23:00,2.03949,2.03949,2.03902,2.03902,542675.0
2006-01-31 19:24:00,2.0392,2.03951,2.0392,2.03951,5169175.0
2006-01-31 19:25:00,2.03983,2.04024,2.0398,2.0398,17839111.0
2006-01-31 19:26:00,2.03992,2.03992,2.03975,2.03982,2422474.0
2006-01-31 19:27:00,2.03961,2.03961,2.03894,2.03894,15632082.0
2006-01-31 19:28:00,2.0391,2.0391,2.03837,2.03897,1527885.0
2006-01-31 19:29:00,2.03903,2.04005,2.03903,2.04005,5232380.0
2006-01-31 19:30:00,2.04011,2.04093,2.04011,2.04057,14818703.0
2006-01-31 19:31:00,2.04041,2.04058,2.04018,2.04021,6394443.0
2006-01-31 19:32:00,2.03998,2.04028,2.03996,2.04028,4897628.0
2006-01-31 19:33:00,2.04021,2.04042,2.04021,2.04042,273964.0
2006-01-31 19:34:00,2.04041,2.041,2.04041,2.041,2929650.0
2006-01-31 19:35:00,2.04108,2.04108,2.04062,2.04062,3354184.0
2006-01-31 19:36:00,2.04054,2.04054,2.04017,2.04035,4451174.0
2006-01-31 19:37:00,2.04025,2.04067,2.0402,2.04067,9353383.0
2006-01-31 19:38:00,2.04079,2.0409,2.04043,2.04043,4729206.0
2006-01-31 19:39:00,2.04047,2.04079,2.04046,2.04046,5399268.0
2006-01-31 19:40:00,2.04059,2.04069,2.04042,2.04069,1855756.0
2006-01-31 19:41:00,2.04053,2.04067,2.0404,2.04051,3954065.0
2006-01-31 19:42:00,2.03986,2.04019,2.03956,2.03956,998729.0
2006-01-31 19:43:00,2.03955,2.03955,2.03949,2.03949,307257.0
2006-01-31 19:44:00,2.03928,2.03928,2.0386,2.0387,4463651.0
2006-01-31 19:45:00,2.03872,2.03879,2.03867,2.03867,2797196.0
2006-01-31 19:46:00,2.03881,2.03912,2.03881,2.03899,3857493.0
2006-01-31 19:47:00,2.03886,2.03886,2.03848,2.03848,1365212.0
2006-01-31 19:48:00,2.03842,2.03861,2.03834,2.03834,1421960.0
2006-01-31 19:49:00,2.03855,2.03855,2.03804,2.03808,3419780.0
2006-01-31 19:50:00,2.03817,2.0383,2.03798,2.03798,9146886.0
2006-01-31 19:51:00,2.038,2.03817,2.03781,2.03786,8479203.0
2006-01-31 19:52:00,2.03784,2.03784,2.03731,2.03756,1708438.0
2006-01-31 19:53:00,2.03763,2.03777,2.03749,2.03756,7584827.0
2006-01-31 19:54:00,2.03777,2.03857,2.03777,2.03857,11572638.0
2006-01-31 19:55:00,2.03851,2.03851,2.03838,2.03838,3347640.0
2006-01-31 19:56:00,2.03823,2.03823,2.03768,2.03776,3793949.0
2006-01-31 19:57:00,2.03803,2.03803,2.0378,2.0378,992618.0
2006-01-31 19:58:00,2.03779,2.03779,2.03735,2.03771,1505152.0
2006-01-31 19:59:00,2.03751,2.03783,2.03751,2.03783,10272569.0
2006-01-31 20:00:00,2.0381,2.03825,2.03796,2.03803,7149563.0
2006-01-31 20:01:00,2.03808,2.03893,2.03808,2.03886,2468084.0
2006-01-31 20:02:00,2.03878,2.03878,2.03836,2.03836,8168218.0
2006-01-31 20:03:00,2.03795,2.03821,2.03795,2.03821,11462503.0
2006-01-31 20:04:00,2.03809,2.03836,2.03809,2.03822,4337598.0
2006-01-31 20:05:00,2.03829,2.03911,2.03829,2.03911,1640921.0
2006-01-31 20:06:00,2.03901,2.03901,2.03891,2.03891,243447.0
2006-01-31 20:07:00,2.03886,2.03886,2.03859,2.03864,931948.0
2006-01-31 20:08:00,2.03843,2.03847,2.03767,2.03767,7113968.0
2006-01-31 20:09:00,2.03779,2.0379,2.03777,2.03788,3315153.0
2006-01-31 20:10:00,2.03791,2.03791,2.03779,2.03779,155309.0
2006-01-31 20:11:00,2.03777,2.03777,2.0372,2.03746,7796296.0
2006-01-31 20:13:00,2.03764,2.03858,2.03764,2.03858,1256674.0
2006-01-31 20:14:00,2.03853,2.03853,2.03811,2.03811,2487752.0
2006-01-31 20:15:00,2.03804,2.03804,2.03776,2.03776,1614134.0
2006-01-31 20:16:00,2.03766,2.03766,2.0367,2.03688,1159044.0
2006-01-31 20:17:00,2.03702,2.0375,2.037,2.0375,8810865.0
2006-01-31 20:18:00,2.03746,2.03746,2.03714,2.03725,7986466.0
2006-01-31 20:19:00,2.03726,2.03726,2.03703,2.03703,7416452.0
2006-01-31 20:20:00,2.03704,2.03704,2.0368,2.0368,9613696.0
2006-01-31 20:21:00,2.03688,2.03737,2.03688,2.03737,2665863.0
2006-01-31 20:22:00,2.03729,2.03729,2.0368,2.0368,9903958.0
2006-01-31 20:23:00,2.0369,2.03713,2.03685,2.03713,3921586.0
2006-01-31 20:24:00,2.03707,2.03707,2.03698,2.03698,1755135.0
2006-01-31 20:25:00,2.03697,2.03745,2.03697,2.03745,11001281.0
2006-01-31 20:26:00,2.03735,2.0375,2.03713,2.03734,6032777.0
2006-01-31 20:27:00,2.03742,2.03742,2.03689,2.03711,1526517.0
2006-01-31 20:28:00,2.03714,2.03777,2.03714,2.03764,21627677.0
2006-01-31 20:29:00,2.03758,2.03758,2.03732,2.03732,378422.0
2006-01-31 20:30:00,2.03737,2.03737,2.03695,2.03695,10660411.0
2006-01-31 20:31:00,2.03694,2.03694,2.03676,2.03676,545178.0
2006-01-31 20:32:00,2.03686,2.03686,2.03629,2.03651,4471610.0
2006-01-31 20:33:00,2.03661,2.03693,2.03639,2.03639,2044890.0
2006-01-31 20:34:00,2.03671,2.03716,2.03671,2.03716,10131963.0
2006-01-31 20:35:00,2.03716,2.03717,2.03707,2.03707,5153671.0
2006-01-31 20:36:00,2.03694,2.03813,2.03694,2.03813,3258484.0
2006-01-31 20:37:00,2.03779,2.03787,2.03748,2.03787,774892.0
2006-01-31 20:38:00,2.03768,2.03781,2.03765,2.03781,6049509.0
2006-01-31 20:39:00,2.03757,2.03778,2.03729,2.03729,1550810.0
2006-01-31 20:40:00,2.03749,2.03749,2.03698,2.03698,3776727.0
2006-01-31 20:41:00,2.03711,2.03711,2.03625,2.03625,19171916.0
2006-01-31 20:42:00,2.03576,2.03583,2.03542,2.0358,4095059.0
2006-01-31 20:43:00,2.0358,2.0359,2.03535,2.03582,10357133.0
2006-01-31 20:44:00,2.03588,2.03615,2.03584,2.03584,8159138.0
2006-01-31 20:45:00,2.03615,2.03615,2.03554,2.03554,6632684.0
2006-01-31 20:46:00,2.03543,2.03548,2.03511,2.03537,7771807.0
2006-01-31 20:47:00,2.03536,2.03553,2.03506,2.03506,2314597.0
2006-01-31 20:48:00,2.03483,2.03483,2.03372,2.03398,7982487.0
2006-01-31 20:49:00,2.03407,2.03488,2.03407,2.03488,6589417.0
2006-01-31 20:50:00,2.03484,2.03529,2.03457,2.03529,3379368.0
2006-01-31 20:51:00,2.03529,2.03544,2.03522,2.03528,3757441.0
2006-01-31 20:52:00,2.03542,2.03546,2.03526,2.03533,6442711.0
2006-01-31 20:53:00,2.03533,2.03549,2.03492,2.03492,2551219.0
2006-01-31 20:54:00,2.03494,2.03529,2.03494,2.03529,5343604.0
2006-01-31 20:55:00,2.03553,2.03582,2.0353,2.0353,1357720.0
2006-01-31 20:56:00,2.0358,2.03604,2.03571,2.03581,17802819.0
2006-01-31 20:57:00,2.03622,2.03647,2.03622,2.03647,2259760.0
2006-01-31 20:58:00,2.03651,2.03684,2.03651,2.03684,4187773.0
2006-01-31 20:59:00,2.03711,2.0373,2.03672,2.03694,1736295.0
2006-01-31 21:00:00,2.03685,2.03686,2.03661,2.03686,11008217.0
2006-01-31 21:01:00,2.03688,2.03709,2.03654,2.03654,2959945.0
2006-01-31 21:02:00,2.03637,2.03637,2.03587,2.03613,5610742.0
2006-01-31 21:03:00,2.03639,2.03639,2.03607,2.03615,9360923.0
2006-01-31 21:04:00,2.03605,2.03636,2.03605,2.03636,5715207.0
2006-01-31 21:05:00,2.03665,2.03711,2.03645,2.03711,3059311.0
2006-01-31 21:06:00,2.03694,2.03694,2.03668,2.03668,5293857.0
2006-01-31 21:07:00,2.03602,2.03632,2.03592,2.03604,1866857.0
2006-01-31 21:08:00,2.0361,2.03666,2.0361,2.03666,3416603.0
2006-01-31 21:09:00,2.03655,2.03655,2.03566,2.03566,6795891.0
2006-01-31 21:10:00,2.0358,2.03615,2.03574,2.03615,8225894.0
2006-01-31 21:11:00,2.03615,2.0367,2.03615,2.03651,3634525.0
2006-01-31 21:12:00,2.03653,2.03693,2.03653,2.03655,979575.0
2006-01-31 21:13:00,2.0368,2.0374,2.0368,2.03714,5786493.0
2006-01-31 21:14:00,2.037,2.0371,2.03629,2.0371,1950178.0
2006-01-31 21:15:00,2.03717,2.03717,2.03674,2.03674,8381064.0
2006-01-31 21:16:00,2.03666,2.03666,2.03613,2.03615,1305216.0
2006-01-31 21:17:00,2.03604,2.03612,2.03544,2.03612,1331699.0
2006-01-31 21:18:00,2.03607,2.03608,2.03584,2.03584,1284000.0
2006-01-31 21:19:00,2.03613,2.03638,2.03596,2.03632,729162.0
2006-01-31 21:20:00,2.03622,2.03622,2.03551,2.03551,6922614.0
2006-01-31 21:21:00,2.0356,2.03595,2.0351,2.0351,9013261.0
2006-01-31 21:22:00,2.03529,2.03529,2.03444,2.03444,3306261.0
2006-01-31 21:23:00,2.03436,2.03436,2.03356,2.03356,2796129.0
2006-01-31 21:24:00,2.03343,2.0335,2.03314,2.03314,3661030.0
2006-01-31 21:25:00,2.03293,2.03293,2.03244,2.03244,17285882.0
2006-01-31 21:26:00,2.03209,2.03257,2.03209,2.03233,2517902.0
2006-01-31 21:27:00,2.03231,2.03242,2.03191,2.03191,12290777.0
2006-01-31 21:28:00,2.03178,2.03178,2.03139,2.0316,6464438.0
2006-01-31 21:29:00,2.0311,2.0311,2.03028,2.03028,3231239.0
2006-01-31 21:30:00,2.03004,2.03004,2.02973,2.02973,826459.0
2006-01-31 21:31:00,2.02969,2.02969,2.02921,2.02946,2717913.0
2006-01-31 21:32:00,2.02996,2.03045,2.02996,2.03045,2658462.0
2006-01-31 21:33:00,2.03034,2.03098,2.03034,2.03098,8640296.0
2006-01-31 21:34:00,2.03092,2.03092,2.02966,2.02966,649834.0
2006-01-31 21:35:00,2.02947,2.02947,2.02846,2.02846,2703402.0
2006-01-31 21:36:00,2.02863,2.02863,2.02794,2.02794,5956535.0
2006-01-31 21:37:00,2.02788,2.02845,2.02788,2.02845,1611077.0
2006-01-31 21:38:00,2.02815,2.0291,2.02815,2.0291,279698.0
2006-01-31 21:39:00,2.02898,2.02898,2.0286,2.02884,4784795.0
2006-01-31 21:40:00,2.0286,2.02921,2.0286,2.02921,7083509.0
2006-01-31 21:41:00,2.02929,2.02929,2.02856,2.02857,1676179.0
2006-01-31 21:42:00,2.02846,2.02854,2.02827,2.02827,9917292.0
2006-01-31 21:43:00,2.02831,2.02877,2.02831,2.02857,10093173.0
2006-01-31 21:44:00,2.02866,2.03007,2.02866,2.03007,4461775.0
2006-01-31 21:45:00,2.03001,2.03001,2.0296,2.0296,5905882.0
2006-01-31 21:46:00,2.02926,2.02988,2.02926,2.02983,3157441.0
2006-01-31 21:47:00,2.02957,2.02957,2.02885,2.02885,9308959.0
2006-01-31 21:48:00,2.02881,2.02912,2.02843,2.02843,6485812.0
2006-01-31 21:49:00,2.02853,2.02853,2.02829,2.02829,1340848.0
2006-01-31 21:50:00,2.02831,2.02831,2.02774,2.02785,919606.0
2006-01-31 21:51:00,2.02779,2.02779,2.02732,2.02732,8305786.0
2006-01-31 21:52:00,2.0271,2.02712,2.02654,2.02654,8741384.0
2006-01-31 21:53:00,2.02647,2.02647,2.02562,2.02562,1189576.0
2006-01-31 21:54:00,2.0256,2.0256,2.02491,2.02491,5930451.0
2006-01-31 21:55:00,2.02485,2.02485,2.02395,2.02413,4786949.0
2006-01-31 21:56:00,2.02416,2.02416,2.02405,2.02405,1364125.0
2006-01-31 21:57:00,2.02435,2.02512,2.02435,2.02498,1450736.0
2006-01-31 21:58:00,2.02511,2.02528,2.02495,2.0251,10786626.0
2006-01-31 21:59:00,2.02486,2.02524,2.02479,2.02519,2869352.0
2006-01-31 22:00:00,2.02573,2.02665,2.02573,2.02665,1696570.0
2006-01-31 22:01:00,2.0267,2.0267,2.02623,2.02623,2803626.0
2006-01-31 22:02:00,2.02603,2.02609,2.0255,2.02568,9432107.0
2006-01-31 22:03:00,2.02585,2.02587,2.02549,2.02549,2033644.0
2006-01-31 22:04:00,2.02572,2.02572,2.02523,2.02523,204612.0
2006-01-31 22:05:00,2.02491,2.02558,2.02491,2.02554,9943524.0
2006-01-31 22:06:00,2.02594,2.02661,2.02594,2.02624,4848808.0
2006-01-31 22:07:00,2.0263,2.0263,2.02602,2.02615,12697135.0
2006-01-31 22:08:00,2.02597,2.02597,2.02579,2.02589,9532406.0
2006-01-31 22:09:00,2.02589,2.02638,2.02589,2.02638,5619645.0
2006-01-31 22:10:00,2.02629,2.02658,2.02629,2.02654,2552085.0
2006-01-31 22:11:00,2.02634,2.02657,2.02634,2.02657,2662923.0
2006-01-31 22:12:00,2.02669,2.02675,2.02663,2.02675,5548227.0
2006-01-31 22:13:00,2.02679,2.02737,2.02679,2.02728,1268444.0
2006-01-31 22:14:00,2.0272,2.0274,2.0272,2.0274,803435.0
2006-01-31 22:15:00,2.02745,2.02766,2.02745,2.02766,1413216.0
2006-01-31 22:16:00,2.02769,2.02769,2.02706,2.02706,3733301.0
2006-01-31 22:17:00,2.02719,2.0272,2.02698,2.02713,9583451.0
2006-01-31 22:18:00,2.0271,2.02733,2.0271,2.02733,1885117.0
2006-01-31 22:19:00,2.02764,2.0278,2.02764,2.0278,239097.0
2006-01-31 22:20:00,2.02751,2.02751,2.02735,2.02751,2519157.0
2006-01-31 22:21:00,2.02735,2.02735,2.0267,2.02676,4771035.0
2006-01-31 22:22:00,2.02644,2.02672,2.0264,2.02672,1980951.0
2006-01-31 22:23:00,2.027,2.02768,2.02696,2.02768,1100669.0
2006-01-31 22:24:00,2.02764,2.02764,2.02704,2.02714,2433512.0
2006-01-31 22:25:00,2.02703,2.02703,2.02659,2.02659,12982187.0
2006-01-31 22:26:00,2.02656,2.02656,2.02621,2.02654,5679429.0
2006-01-31 22:27:00,2.02604,2.02627,2.02576,2.02576,683501.0
2006-01-31 22:28:00,2.02584,2.02601,2.02584,2.02592,998121.0
2006-01-31 22:29:00,2.02575,2.02628,2.02575,2.02585,3938357.0
2006-01-31 22:30:00,2.02601,2.02634,2.02601,2.02605,4259703.0
2006-01-31 22:31:00,2.0261,2.02623,2.02577,2.02623,12798871.0
2006-01-31 22:32:00,2.02646,2.02673,2.02646,2.02649,4607911.0
2006-01-31 22:33:00,2.02612,2.02649,2.02612,2.02636,15785049.0
2006-01-31 22:35:00,2.02634,2.02686,2.02634,2.02686,3849627.0
2006-01-31 22:36:00,2.02705,2.02705,2.02674,2.02689,2594279.0
2006-01-31 22:37:00,2.02693,2.02693,2.02675,2.02689,634596.0
2006-01-31 22:38:00,2.02691,2.02691,2.02664,2.02664,182214.0
2006-01-31 22:39:00,2.0268,2.02686,2.02674,2.02676,1393869.0
2006-01-31 22:40:00,2.02671,2.02671,2.02642,2.02642,544183.0
2006-01-31 22:41:00,2.02642,2.02654,2.02634,2.02654,8219051.0
2006-01-31 22:42:00,2.02653,2.02653,2.02587,2.02597,6141416.0
2006-01-31 22:43:00,2.02595,2.02623,2.02566,2.02623,1197344.0
2006-01-31 22:44:00,2.02619,2.02623,2.02616,2.02616,4680418.0
2006-01-31 22:45:00,2.02599,2.02609,2.02595,2.02609,268314.0
2006-01-31 22:46:00,2.0257,2.02623,2.0257,2.02623,3579133.0
2006-01-31 22:47:00,2.02624,2.02624,2.02603,2.02603,1679492.0
2006-01-31 22:48:00,2.02605,2.02605,2.02502,2.02502,1728768.0
2006-01-31 22:49:00,2.02511,2.02579,2.02511,2.02555,3928312.0
2006-01-31 22:50:00,2.02548,2.02548,2.02534,2.02534,456803.0
2006-01-31 22:51:00,2.02549,2.02552,2.02506,2.02506,559163.0
2006-01-31 22:52:00,2.02516,2.02565,2.02516,2.02545,3345605.0
2006-01-31 22:53:00,2.02547,2.02566,2.02532,2.02532,9640190.0
2006-01-31 22:54:00,2.02484,2.02568,2.02484,2.02494,2789469.0
2006-01-31 22:55:00,2.02512,2.02512,2.02475,2.02475,3161620.0
2006-01-31 22:56:00,2.02488,2.02516,2.02488,2.02516,2784828.0
2006-01-31 22:57:00,2.02522,2.02522,2.02502,2.02518,2694613.0
2006-01-31 22:58:00,2.02519,2.02568,2.02519,2.02561,1611787.0
2006-01-31 22:59:00,2.02536,2.02536,2.02524,2.02524,1851270.0
2006-01-31 23:00:00,2.02484,2.02543,2.02484,2.02509,116395.0
2006-01-31 23:01:00,2.02508,2.02527,2.02508,2.02527,3750609.0
2006-01-31 23:02:00,2.02502,2.02507,2.02469,2.02469,4002485.0
2006-01-31 23:03:00,2.02488,2.02488,2.02465,2.02483,3186849.0
2006-01-31 23:04:00,2.02483,2.02486,2.02457,2.02484,6183909.0
2006-01-31 23:05:00,2.02475,2.02524,2.02475,2.0252,3284029.0
2006-01-31 23:06:00,2.02528,2.02555,2.02528,2.02555,6909106.0
2006-01-31 23:07:00,2.02541,2.02541,2.02507,2.0251,5305694.0
2006-01-31 23:08:00,2.02508,2.02542,2.02508,2.02542,3926803.0
2006-01-31 23:09:00,2.02543,2.0258,2.02543,2.0258,1278601.0
2006-01-31 23:10:00,2.02578,2.02631,2.02578,2.02631,6827114.0
2006-01-31 23:11:00,2.02567,2.02595,2.02567,2.02585,21681329.0
2006-01-31 23:12:00,2.02598,2.02616,2.02575,2.02575,21919087.0
2006-01-31 23:13:00,2.026,2.02612,2.026,2.02612,55264.0
2006-01-31 23:14:00,2.02629,2.02638,2.0261,2.0261,21652569.0
2006-01-31 23:15:00,2.02627,2.02633,2.02591,2.02591,6906726.0
2006-01-31 23:16:00,2.02609,2.02635,2.02608,2.02635,3803843.0
2006-01-31 23:17:00,2.02624,2.02624,2.02585,2.02585,1085969.0
2006-01-31 23:18:00,2.026,2.02608,2.026,2.02608,797892.0
2006-01-31 23:19:00,2.02598,2.02614,2.02598,2.02614,1287458.0
2006-01-31 23:20:00,2.02617,2.02617,2.02606,2.02606,2195349.0
2006-01-31 23:21:00,2.02614,2.02623,2.02611,2.02612,8895710.0
2006-01-31 23:22:00,2.02615,2.02627,2.02615,2.02619,685353.0
2006-01-31 23:23:00,2.02639,2.02649,2.02636,2.02638,2614385.0
2006-01-31 23:24:00,2.0264,2.02645,2.0263,2.0263,9566201.0
2006-01-31 23:25:00,2.02631,2.02631,2.02602,2.02607,1715891.0
2006-01-31 23:26:00,2.0262,2.0262,2.02585,2.02587,1796715.0
2006-01-31 23:27:00,2.02578,2.02578,2.02531,2.02535,308372.0
2006-01-31 23:28:00,2.02532,2.02532,2.02515,2.02515,2512497.0
2006-01-31 23:29:00,2.02476,2.0249,2.02468,2.02468,3081224.0
2006-01-31 23:30:00,2.02452,2.02452,2.02422,2.02441,4344232.0
2006-01-31 23:31:00,2.02449,2.02478,2.02449,2.02478,246710.0
2006-01-31 23:32:00,2.02457,2.02457,2.02423,2.02433,3152662.0
2006-01-31 23:33:00,2.02458,2.02479,2.02458,2.02479,11175498.0
2006-01-31 23:34:00,2.02479,2.02479,2.02466,2.02466,6453025.0
2006-01-31 23:35:00,2.02463,2.02489,2.02443,2.02489,1949531.0
2006-01-31 23:36:00,2.02475,2.02495,2.02475,2.02495,282752.0
2006-01-31 23:37:00,2.02493,2.02505,2.02483,2.02495,5395637.0
2006-01-31 23:38:00,2.02503,2.0257,2.02503,2.02544,3658903.0
2006-01-31 23:39:00,2.02535,2.02542,2.02535,2.02542,11402644.0
2006-01-31 23:40:00,2.02545,2.02545,2.02524,2.02536,3095105.0
2006-01-31 23:41:00,2.02556,2.0257,2.02547,2.0257,1232379.0
2006-01-31 23:42:00,2.02563,2.02583,2.02534,2.02567,9621958.0
2006-01-31 23:43:00,2.02568,2.02591,2.02568,2.02579,9197161.0
2006-01-31 23:44:00,2.02582,2.0263,2.02582,2.0263,1373402.0
2006-01-31 23:45:00,2.02574,2.02574,2.02541,2.02541,7918017.0
2006-01-31 23:46:00,2.02552,2.02564,2.02548,2.02548,1688196.0
2006-01-31 23:48:00,2.02547,2.02547,2.02514,2.02538,1016693.0
2006-01-31 23:49:00,2.02544,2.02545,2.02523,2.02535,2305563.0
2006-01-31 23:50:00,2.02532,2.02537,2.0252,2.02537,4344643.0
2006-01-31 23:51:00,2.02555,2.02572,2.02545,2.02545,8613927.0
2006-01-31 23:52:00,2.02491,2.02554,2.02491,2.02528,13860165.0
2006-01-31 23:53:00,2.02556,2.02624,2.02556,2.02624,4374902.0
2006-01-31 23:54:00,2.02615,2.02615,2.02533,2.02533,3309929.0
2006-01-31 23:55:00,2.02531,2.02534,2.02508,2.02525,8574875.0
2006-01-31 23:56:00,2.02502,2.02546,2.02502,2.02533,3232182.0
2006-01-31 23:57:00,2.02531,2.02558,2.02531,2.02558,1239370.0
2006-01-31 23:58:00,2.02558,2.02606,2.02558,2.02606,549634.0
2006-02-01 00:31:00,2.02608,2.02608,2.02594,2.02594,3296715.0
2006-02-01 00:32:00,2.02585,2.02585,2.02486,2.02486,20269251.0
2006-02-01 00:33:00,2.02481,2.02496,2.02481,2.02491,859660.0
2006-02-01 00:35:00,2.02502,2.02519,2.02502,2.02519,725433.0
2006-02-01 00:36:00,2.02514,2.02523,2.02512,2.02512,2751528.0
2006-02-01 00:37:00,2.02487,2.02487,2.02426,2.02426,7919451.0
2006-02-01 00:38:00,2.02395,2.0242,2.02395,2.02411,446246.0
2006-02-01 00:40:00,2.02416,2.0244,2.02416,2.0244,2950270.0
2006-02-01 00:41:00,2.02427,2.02427,2.02416,2.02416,942156.0
2006-02-01 00:45:00,2.02417,2.02417,2.02384,2.02416,2297684.0
2006-02-01 00:48:00,2.02421,2.02457,2.02421,2.02457,10445454.0
2006-02-01 00:49:00,2.02459,2.02459,2.02433,2.02447,5489979.0
2006-02-01 00:50:00,2.02468,2.02476,2.02444,2.0247,5387808.0
2006-02-01 00:51:00,2.02478,2.02508,2.02478,2.02508,794861.0
2006-02-01 00:52:00,2.02483,2.02531,2.02483,2.02494,819622.0
2006-02-01 00:53:00,2.0249,2.02503,2.0249,2.02499,20718286.0
2006-02-01 00:54:00,2.02479,2.02509,2.02479,2.02504,9815011.0
2006-02-01 00:58:00,2.02489,2.02489,2.02479,2.02479,2067134.0
2006-02-01 00:59:00,2.02478,2.02479,2.02419,2.02444,2996305.0
2006-02-01 01:00:00,2.02434,2.02436,2.02414,2.02414,8959137.0
2006-02-01 01:01:00,2.02406,2.02422,2.02397,2.02397,14562214.0
2006-02-01 01:02:00,2.024,2.02409,2.024,2.02408,7087539.0
2006-02-01 01:03:00,2.02409,2.02409,2.02384,2.02397,2134465.0
2006-02-01 01:04:00,2.02399,2.02399,2.02369,2.02393,17997488.0
2006-02-01 01:05:00,2.0241,2.02442,2.0241,2.02433,8663952.0
2006-02-01 01:06:00,2.02399,2.02399,2.02375,2.02399,7426895.0
2006-02-01 01:07:00,2.02394,2.02403,2.02385,2.02399,10102647.0
2006-02-01 01:08:00,2.02404,2.02413,2.02404,2.02413,4887969.0
2006-02-01 01:09:00,2.02412,2.02412,2.0239,2.0239,4394598.0
2006-02-01 01:11:00,2.02394,2.02419,2.02394,2.02417,3042240.0
2006-02-01 01:13:00,2.02405,2.0241,2.02387,2.02387,6580044.0
2006-02-01 01:14:00,2.0241,2.02437,2.0241,2.02437,1565147.0
2006-02-01 01:15:00,2.02432,2.02455,2.02432,2.02455,1859584.0
2006-02-01 01:17:00,2.02456,2.0247,2.02451,2.0247,4980907.0
2006-02-01 01:18:00,2.02489,2.02489,2.02458,2.02458,6480454.0
2006-02-01 01:21:00,2.02457,2.02467,2.02411,2.02411,3988779.0
2006-02-01 01:22:00,2.02449,2.02453,2.024,2.02453,17574915.0
2006-02-01 01:24:00,2.02452,2.02452,2.02438,2.02438,447504.0
2006-02-01 01:26:00,2.02444,2.02444,2.02423,2.02423,2772586.0
2006-02-01 01:27:00,2.02423,2.02427,2.02383,2.02383,3242857.0
2006-02-01 01:28:00,2.02404,2.02404,2.02396,2.02396,237439.0
2006-02-01 01:29:00,2.02401,2.02405,2.02401,2.02403,1044047.0
2006-02-01 01:32:00,2.02413,2.02461,2.02413,2.02461,2806391.0
2006-02-01 01:36:00,2.02406,2.02411,2.02406,2.02409,597862.0
2006-02-01 01:37:00,2.0242,2.0242,2.02408,2.02408,215233.0
2006-02-01 01:38:00,2.02392,2.02406,2.02392,2.02406,839995.0
2006-02-01 01:39:00,2.02403,2.02427,2.02397,2.02411,6186458.0
2006-02-01 01:45:00,2.02419,2.02424,2.02413,2.02424,988288.0
2006-02-01 01:46:00,2.02428,2.02428,2.02409,2.02416,2626204.0
2006-02-01 01:53:00,2.02417,2.0246,2.0241,2.0246,2727697.0
2006-02-01 01:54:00,2.02454,2.02455,2.02439,2.02455,5910894.0
2006-02-01 01:55:00,2.02461,2.02473,2.0241,2.0241,8384349.0
2006-02-01 01:56:00,2.02443,2.02443,2.0238,2.0238,5040422.0
2006-02-01 01:57:00,2.02419,2.02447,2.02419,2.02447,101441.0
2006-02-01 01:58:00,2.02463,2.02464,2.02414,2.02433,3629121.0
2006-02-01 01:59:00,2.02415,2.02451,2.02415,2.02451,2542769.0
2006-02-01 02:00:00,2.02451,2.02462,2.02451,2.02462,3220274.0
2006-02-01 02:01:00,2.02461,2.02476,2.02461,2.02476,17575461.0
2006-02-01 02:03:00,2.02444,2.02484,2.02437,2.0246,4145643.0
2006-02-01 02:04:00,2.02451,2.02452,2.02425,2.02425,5029048.0
2006-02-01 02:05:00,2.02419,2.02448,2.02419,2.02448,64032.0
2006-02-01 02:06:00,2.02436,2.02452,2.02421,2.0244,3369177.0
2006-02-01 02:07:00,2.02428,2.02431,2.02404,2.02429,235185.0
2006-02-01 02:08:00,2.02429,2.02451,2.02429,2.02451,1518857.0
2006-02-01 02:09:00,2.02433,2.02433,2.0238,2.0238,133347.0
2006-02-01 02:10:00,2.02385,2.02386,2.02354,2.02357,4027521.0
2006-02-01 02:11:00,2.02361,2.02406,2.02361,2.02404,917413.0
2006-02-01 02:12:00,2.02411,2.02425,2.02411,2.02425,412006.0
2006-02-01 02:13:00,2.02428,2.02442,2.02413,2.02416,7420394.0
2006-02-01 02:14:00,2.02412,2.0243,2.02407,2.0243,22539867.0
2006-02-01 02:15:00,2.02428,2.02428,2.02408,2.02411,6349881.0
2006-02-01 02:16:00,2.02424,2.02471,2.02424,2.02471,1686671.0
2006-02-01 02:17:00,2.0242,2.02428,2.02412,2.02428,1913568.0
2006-02-01 02:18:00,2.02422,2.02428,2.02417,2.02417,2800222.0
2006-02-01 02:19:00,2.02424,2.02471,2.02424,2.02471,3013013.0
2006-02-01 02:20:00,2.02411,2.02425,2.02397,2.02414,2966327.0
2006-02-01 02:22:00,2.02419,2.02419,2.02409,2.02409,2263697.0
2006-02-01 02:23:00,2.02398,2.02417,2.02398,2.02417,8309571.0
2006-02-01 02:24:00,2.02411,2.02411,2.02396,2.02396,343184.0
2006-02-01 02:25:00,2.02406,2.02422,2.02396,2.02408,10701918.0
2006-02-01 02:26:00,2.02396,2.02418,2.02396,2.02418,572517.0
2006-02-01 02:28:00,2.02393,2.02419,2.02393,2.02419,1366643.0
2006-02-01 02:30:00,2.02414,2.02435,2.02414,2.02435,5239493.0
2006-02-01 02:32:00,2.02406,2.02449,2.02406,2.02416,16133304.0
2006-02-01 02:33:00,2.02424,2.02443,2.02424,2.02443,1839588.0
2006-02-01 02:34:00,2.02423,2.02423,2.02417,2.02417,1824094.0
2006-02-01 02:35:00,2.02396,2.02421,2.02396,2.02421,97265.0
2006-02-01 02:36:00,2.02411,2.02414,2.02377,2.02377,9621574.0
2006-02-01 02:37:00,2.02388,2.02388,2.02369,2.02369,624863.0
2006-02-01 02:38:00,2.02369,2.02435,2.02369,2.02386,3077263.0
2006-02-01 02:39:00,2.02395,2.02398,2.02388,2.02388,2499121.0
2006-02-01 02:41:00,2.02375,2.02419,2.02375,2.02406,1645988.0
2006-02-01 02:42:00,2.02405,2.0242,2.02396,2.0242,13207347.0
2006-02-01 02:44:00,2.02408,2.02419,2.02403,2.02403,12792875.0
2006-02-01 02:46:00,2.02393,2.02435,2.02393,2.02429,4994714.0
2006-02-01 02:47:00,2.02434,2.02436,2.02411,2.02411,1576804.0
2006-02-01 02:48:00,2.02401,2.02425,2.02401,2.02425,2553739.0
2006-02-01 02:52:00,2.02409,2.02409,2.02384,2.02384,244758.0
2006-02-01 02:53:00,2.02389,2.02405,2.02388,2.02389,5003825.0
2006-02-01 02:54:00,2.02379,2.02392,2.02378,2.0239,3667221.0
2006-02-01 02:55:00,2.02412,2.02422,2.02407,2.02413,5645940.0
2006-02-01 02:56:00,2.02422,2.02423,2.02394,2.02417,2000292.0
2006-02-01 02:57:00,2.02424,2.02443,2.02424,2.02443,2883210.0
2006-02-01 02:58:00,2.02427,2.0244,2.02427,2.02437,8866418.0
2006-02-01 02:59:00,2.02445,2.02465,2.02445,2.02454,1259445.0
2006-02-01 03:00:00,2.0243,2.02448,2.02399,2.02448,9844065.0
2006-02-01 03:01:00,2.02449,2.02484,2.02449,2.02465,592638.0
2006-02-01 03:03:00,2.02471,2.02471,2.02453,2.02453,4008364.0
2006-02-01 03:04:00,2.02455,2.02455,2.02438,2.02438,12220240.0
2006-02-01 03:05:00,2.02458,2.02458,2.0241,2.0241,4773486.0
2006-02-01 03:06:00,2.02419,2.02455,2.02419,2.02455,5280039.0
2006-02-01 03:07:00,2.02447,2.02457,2.02425,2.02425,73522.0
2006-02-01 03:09:00,2.02469,2.02469,2.02446,2.02446,1077883.0
2006-02-01 03:10:00,2.02446,2.02461,2.02438,2.02446,14127582.0
2006-02-01 03:12:00,2.0242,2.02443,2.0242,2.02435,11425018.0
2006-02-01 03:13:00,2.02435,2.02443,2.02435,2.02435,1368705.0
2006-02-01 03:14:00,2.02404,2.02439,2.02393,2.02439,5260753.0
2006-02-01 03:15:00,2.02456,2.02456,2.02429,2.02448,4736928.0
2006-02-01 03:16:00,2.02464,2.02477,2.02464,2.02476,1096166.0
2006-02-01 03:17:00,2.02482,2.02497,2.02479,2.02495,8047516.0
2006-02-01 03:19:00,2.02498,2.02501,2.02473,2.02473,20099652.0
2006-02-01 03:20:00,2.02468,2.02468,2.02459,2.02459,5133604.0
2006-02-01 03:21:00,2.02456,2.02456,2.02433,2.02433,4260558.0
2006-02-01 03:22:00,2.02455,2.02469,2.02413,2.02435,12246386.0
2006-02-01 03:23:00,2.02433,2.02433,2.02394,2.02396,8584224.0
2006-02-01 03:24:00,2.02413,2.02413,2.0238,2.0238,3989072.0
2006-02-01 03:25:00,2.0237,2.02383,2.02357,2.02371,801200.0
2006-02-01 03:26:00,2.02357,2.02377,2.02357,2.02377,1940149.0
2006-02-01 03:27:00,2.02364,2.02376,2.02364,2.02376,1350344.0
2006-02-01 03:28:00,2.02365,2.02365,2.02353,2.02353,523714.0
2006-02-01 03:29:00,2.02347,2.0236,2.02339,2.0236,3876824.0
2006-02-01 03:30:00,2.02358,2.02391,2.02358,2.02391,4386700.0
2006-02-01 03:32:00,2.02384,2.02408,2.02384,2.02401,3049386.0
2006-02-01 03:33:00,2.02391,2.02399,2.02378,2.02378,10058407.0
2006-02-01 03:35:00,2.02388,2.02405,2.02385,2.02403,5551559.0
2006-02-01 03:36:00,2.02419,2.02419,2.02413,2.02413,11431525.0
2006-02-01 03:39:00,2.02408,2.02424,2.02399,2.02402,3534625.0
2006-02-01 03:40:00,2.02399,2.02424,2.02399,2.02424,2572796.0
2006-02-01 03:41:00,2.02424,2.02424,2.02406,2.02406,2447144.0
2006-02-01 03:42:00,2.02421,2.02441,2.02421,2.02441,266391.0
2006-02-01 03:43:00,2.02453,2.02467,2.02444,2.02467,3878973.0
2006-02-01 03:44:00,2.02453,2.02469,2.0245,2.02461,7780520.0
2006-02-01 03:45:00,2.02471,2.02518,2.02471,2.02518,2238664.0
2006-02-01 03:46:00,2.02463,2.02484,2.02463,2.02475,10987312.0
2006-02-01 03:48:00,2.02481,2.02481,2.02461,2.02461,11688869.0
2006-02-01 03:49:00,2.02453,2.02482,2.02453,2.02482,2769330.0
2006-02-01 03:50:00,2.02484,2.02495,2.02484,2.02493,1050594.0
2006-02-01 03:52:00,2.02494,2.02494,2.02475,2.02475,4164547.0
2006-02-01 03:53:00,2.0248,2.0248,2.0246,2.0246,1122003.0
2006-02-01 03:54:00,2.02491,2.02491,2.02476,2.02476,22092.0
2006-02-01 03:55:00,2.02496,2.02507,2.02496,2.02507,5793558.0
2006-02-01 03:58:00,2.02505,2.02514,2.02505,2.02505,7910081.0
2006-02-01 03:59:00,2.0251,2.02523,2.0251,2.02522,16581674.0
2006-02-01 04:02:00,2.0252,2.02541,2.02517,2.02541,1355826.0
2006-02-01 04:03:00,2.02543,2.02543,2.02516,2.02516,4484899.0
2006-02-01 04:04:00,2.02528,2.026,2.02528,2.02584,10239072.0
2006-02-01 04:05:00,2.02604,2.02644,2.02604,2.02631,1534829.0
2006-02-01 04:06:00,2.02635,2.02646,2.02634,2.02646,9826534.0
2006-02-01 04:07:00,2.02601,2.02651,2.02601,2.02651,2175843.0
2006-02-01 04:08:00,2.02648,2.02667,2.02641,2.02646,4424664.0
2006-02-01 04:09:00,2.02657,2.02688,2.02652,2.02652,2656721.0
2006-02-01 04:10:00,2.02667,2.02667,2.02621,2.02629,9890216.0
2006-02-01 04:11:00,2.02629,2.02652,2.02629,2.02638,5846438.0
2006-02-01 04:12:00,2.02641,2.02641,2.0262,2.0262,1435249.0
2006-02-01 04:13:00,2.02621,2.02621,2.02606,2.02607,8103818.0
2006-02-01 04:14:00,2.02578,2.02606,2.02578,2.02582,13970192.0
2006-02-01 04:15:00,2.02582,2.02582,2.02542,2.02542,8691299.0
2006-02-01 04:16:00,2.02565,2.02565,2.02538,2.02538,5387329.0
2006-02-01 04:17:00,2.02525,2.02533,2.02517,2.02533,12573878.0
2006-02-01 04:18:00,2.0254,2.02555,2.02537,2.02555,660027.0
2006-02-01 04:19:00,2.02546,2.02546,2.0252,2.02543,1308888.0
2006-02-01 04:20:00,2.02552,2.02554,2.0254,2.0254,8791907.0
2006-02-01 04:22:00,2.0254,2.02553,2.02538,2.0255,7664323.0
2006-02-01 04:23:00,2.02561,2.026,2.02561,2.026,3609335.0
2006-02-01 04:24:00,2.02569,2.02574,2.02528,2.02555,29087921.0
2006-02-01 04:25:00,2.02557,2.02559,2.02538,2.02559,1030051.0
2006-02-01 04:26:00,2.02559,2.02559,2.02497,2.02497,3715754.0
2006-02-01 04:27:00,2.0249,2.02525,2.0249,2.02525,1393475.0
2006-02-01 04:28:00,2.02521,2.02552,2.02521,2.02544,1932368.0
2006-02-01 04:30:00,2.02554,2.02554,2.02525,2.02525,2268779.0
2006-02-01 04:31:00,2.02525,2.02535,2.02525,2.02535,545593.0
2006-02-01 04:33:00,2.02538,2.02559,2.02529,2.02542,4947683.0
2006-02-01 04:34:00,2.02529,2.0256,2.02528,2.0256,1988799.0
2006-02-01 04:35:00,2.02559,2.0257,2.02557,2.02557,7477655.0
2006-02-01 04:36:00,2.02556,2.02568,2.02551,2.02568,21293412.0
2006-02-01 04:39:00,2.02555,2.02563,2.02555,2.02559,10475825.0
2006-02-01 04:42:00,2.02556,2.02556,2.02541,2.02541,1472031.0
2006-02-01 04:43:00,2.02541,2.02541,2.02518,2.02526,12296467.0
2006-02-01 04:44:00,2.02497,2.02558,2.02497,2.02533,2141595.0
2006-02-01 04:45:00,2.02538,2.02538,2.02525,2.02525,592396.0
2006-02-01 04:46:00,2.02525,2.02525,2.02512,2.02512,579774.0
2006-02-01 04:48:00,2.02509,2.02518,2.02497,2.02497,983292.0
2006-02-01 04:49:00,2.0251,2.02525,2.0251,2.02518,480564.0
2006-02-01 04:50:00,2.0251,2.02521,2.02507,2.02507,2258335.0
2006-02-01 04:52:00,2.02497,2.02518,2.02497,2.02515,1767906.0
2006-02-01 04:53:00,2.02518,2.02555,2.02507,2.02555,3720984.0
2006-02-01 04:54:00,2.02565,2.0259,2.02563,2.02585,5901950.0
2006-02-01 04:55:00,2.02588,2.02606,2.02588,2.02606,12797538.0
2006-02-01 04:56:00,2.02603,2.02605,2.02582,2.02582,17146209.0
2006-02-01 04:57:00,2.02581,2.02619,2.02568,2.02568,20263558.0
2006-02-01 04:59:00,2.02581,2.0262,2.02551,2.02551,4100357.0
2006-02-01 05:00:00,2.02591,2.02602,2.02591,2.02602,3432568.0
2006-02-01 05:01:00,2.02612,2.02651,2.02612,2.02651,135586.0
2006-02-01 05:03:00,2.02612,2.02612,2.02589,2.0259,1892226.0
2006-02-01 05:04:00,2.02588,2.02622,2.02578,2.02596,5758266.0
2006-02-01 05:05:00,2.02596,2.02638,2.02581,2.02581,2598729.0
2006-02-01 05:06:00,2.0264,2.0264,2.02633,2.02633,2374085.0
2006-02-01 05:07:00,2.02631,2.02631,2.02607,2.02614,7351648.0
2006-02-01 05:10:00,2.02601,2.0262,2.02599,2.02615,1304813.0
2006-02-01 05:11:00,2.02618,2.02631,2.02597,2.02597,8192795.0
2006-02-01 05:12:00,2.02587,2.02629,2.02587,2.02629,127823.0
2006-02-01 05:13:00,2.02628,2.02668,2.02599,2.02599,149133.0
2006-02-01 05:15:00,2.02645,2.02645,2.02618,2.02618,3824827.0
2006-02-01 05:16:00,2.02622,2.02622,2.02577,2.02618,11271411.0
2006-02-01 05:18:00,2.02624,2.02646,2.02623,2.02646,2369338.0
2006-02-01 05:20:00,2.02645,2.02645,2.02632,2.02637,2444209.0
2006-02-01 05:21:00,2.02641,2.027,2.02641,2.027,299149.0
2006-02-01 05:24:00,2.02687,2.02687,2.02641,2.02651,865779.0
2006-02-01 05:25:00,2.02647,2.02675,2.02643,2.02659,4346019.0
2006-02-01 05:26:00,2.02648,2.02673,2.02636,2.02636,3198962.0
2006-02-01 05:29:00,2.02658,2.02676,2.02658,2.02676,4682490.0
2006-02-01 05:30:00,2.02686,2.02731,2.02686,2.02731,4027794.0
2006-02-01 05:32:00,2.0267,2.02671,2.0264,2.02671,6282817.0
2006-02-01 05:33:00,2.02687,2.02723,2.02687,2.02723,3185867.0
2006-02-01 05:34:00,2.02714,2.0278,2.02714,2.02764,5528483.0
2006-02-01 05:35:00,2.02758,2.02797,2.02758,2.02797,7814328.0
2006-02-01 05:37:00,2.02794,2.02794,2.02771,2.02782,3528624.0
2006-02-01 05:38:00,2.02791,2.02791,2.0277,2.02777,10096624.0
2006-02-01 05:39:00,2.02782,2.02782,2.02762,2.02762,1769360.0
2006-02-01 05:40:00,2.02762,2.0278,2.02762,2.0278,3544526.0
2006-02-01 05:41:00,2.02787,2.02797,2.02787,2.02797,2203761.0
2006-02-01 05:42:00,2.02808,2.02888,2.02808,2.02888,2825311.0
2006-02-01 05:43:00,2.02867,2.02871,2.02864,2.02864,9686274.0
2006-02-01 05:46:00,2.02858,2.02858,2.02808,2.02808,14833890.0
2006-02-01 05:50:00,2.02756,2.02758,2.02745,2.02754,7035581.0
2006-02-01 05:51:00,2.02754,2.02754,2.02727,2.02727,15514163.0
2006-02-01 05:53:00,2.02721,2.02721,2.02694,2.02718,3801511.0
2006-02-01 05:54:00,2.02712,2.02739,2.02712,2.02724,6998221.0
2006-02-01 06:00:00,2.02716,2.02717,2.02704,2.02704,4531903.0
2006-02-01 06:05:00,2.02717,2.0273,2.02717,2.0273,10039512.0
2006-02-01 06:09:00,2.02704,2.02715,2.0269,2.02712,351982.0
2006-02-01 06:10:00,2.0272,2.0272,2.02717,2.02717,1422356.0
2006-02-01 06:13:00,2.02678,2.02683,2.02662,2.02683,3747873.0
2006-02-01 06:14:00,2.02694,2.02717,2.02694,2.02716,3381391.0
2006-02-01 06:15:00,2.02716,2.02722,2.02699,2.02707,4814512.0
2006-02-01 06:16:00,2.02712,2.02712,2.02692,2.02708,1874569.0
2006-02-01 06:17:00,2.02704,2.02704,2.02678,2.02687,8104570.0
2006-02-01 06:18:00,2.02687,2.02687,2.02657,2.02657,1016923.0
2006-02-01 06:19:00,2.02678,2.02681,2.02675,2.02675,519235.0
2006-02-01 06:20:00,2.02687,2.02687,2.02672,2.02672,1198570.0
2006-02-01 06:22:00,2.02677,2.02701,2.02677,2.02701,4231721.0
2006-02-01 06:23:00,2.02713,2.02727,2.02699,2.02706,3055025.0
2006-02-01 06:24:00,2.02701,2.02701,2.02692,2.02692,1185544.0
2006-02-01 06:25:00,2.02693,2.02721,2.02693,2.0271,7248356.0
2006-02-01 06:26:00,2.02692,2.02731,2.02692,2.0273,14004244.0
2006-02-01 06:27:00,2.02717,2.02723,2.02707,2.02711,2695617.0
2006-02-01 06:29:00,2.02706,2.02735,2.02706,2.02719,7249039.0
2006-02-01 06:30:00,2.02735,2.02735,2.02719,2.02719,7409257.0
2006-02-01 06:31:00,2.027,2.02736,2.027,2.02711,16085712.0
2006-02-01 06:32:00,2.02708,2.02711,2.02703,2.02703,422317.0
2006-02-01 06:33:00,2.02699,2.02716,2.02699,2.027,2405105.0
2006-02-01 06:34:00,2.027,2.027,2.02638,2.02638,615142.0
2006-02-01 06:35:00,2.02638,2.02638,2.02615,2.02615,12873282.0
2006-02-01 06:36:00,2.02628,2.02641,2.02628,2.02641,4126829.0
2006-02-01 06:37:00,2.02641,2.0265,2.02615,2.02636,3412738.0
2006-02-01 06:38:00,2.02636,2.02648,2.02636,2.02639,3075517.0
2006-02-01 06:40:00,2.02648,2.02681,2.02648,2.02681,503645.0
2006-02-01 06:43:00,2.02638,2.02638,2.02625,2.0263,650920.0
2006-02-01 06:44:00,2.02629,2.02645,2.02624,2.02639,741245.0
2006-02-01 06:45:00,2.02624,2.02632,2.02571,2.02632,4217973.0
2006-02-01 06:46:00,2.02622,2.02661,2.02622,2.0263,6055858.0
2006-02-01 06:47:00,2.02618,2.02618,2.02591,2.02617,1621961.0
2006-02-01 06:48:00,2.02627,2.02641,2.02624,2.02641,16003753.0
2006-02-01 06:49:00,2.02641,2.02653,2.02633,2.02635,4483734.0
2006-02-01 06:50:00,2.02639,2.02639,2.02618,2.02632,9061280.0
2006-02-01 06:51:00,2.02632,2.02664,2.02632,2.0265,6192009.0
2006-02-01 06:53:00,2.02646,2.02668,2.02646,2.02656,8302161.0
2006-02-01 06:54:00,2.02655,2.02691,2.02655,2.02691,638246.0
2006-02-01 06:55:00,2.02661,2.02713,2.02661,2.02713,4297198.0
2006-02-01 06:56:00,2.02722,2.02737,2.02722,2.02727,11550436.0
2006-02-01 06:57:00,2.02736,2.02742,2.02715,2.02742,3223491.0
2006-02-01 06:58:00,2.02723,2.02735,2.02688,2.0271,3353645.0
2006-02-01 06:59:00,2.0272,2.02759,2.02719,2.02719,3071404.0
2006-02-01 07:01:00,2.02722,2.02757,2.02722,2.02757,11398982.0
2006-02-01 07:02:00,2.02776,2.02819,2.02776,2.02808,6620675.0
2006-02-01 07:03:00,2.02767,2.02788,2.02767,2.02788,14325089.0
2006-02-01 07:04:00,2.02749,2.0278,2.02738,2.02738,6209685.0
2006-02-01 07:05:00,2.02726,2.02726,2.02703,2.02708,2788526.0
2006-02-01 07:06:00,2.02718,2.0273,2.02718,2.0273,20198126.0
2006-02-01 07:07:00,2.02754,2.02754,2.02734,2.02734,2387282.0
2006-02-01 07:08:00,2.02719,2.02734,2.02719,2.02732,1093718.0
2006-02-01 07:09:00,2.02732,2.02739,2.02682,2.02716,5324056.0
2006-02-01 07:10:00,2.0272,2.02731,2.02715,2.02715,9989290.0
2006-02-01 07:12:00,2.02708,2.02741,2.02708,2.02732,1931169.0
2006-02-01 07:14:00,2.02761,2.02789,2.02759,2.02789,6713656.0
2006-02-01 07:15:00,2.02781,2.02808,2.02781,2.02808,3825794.0
2006-02-01 07:16:00,2.02807,2.02807,2.0276,2.02793,12441912.0
2006-02-01 07:17:00,2.02793,2.02807,2.02791,2.02791,13444568.0
2006-02-01 07:18:00,2.02793,2.02809,2.02789,2.02809,2665840.0
2006-02-01 07:20:00,2.02781,2.02781,2.02767,2.02767,123283.0
2006-02-01 07:21:00,2.02791,2.02817,2.0278,2.0278,1150243.0
2006-02-01 07:22:00,2.02774,2.02801,2.02774,2.02801,4238711.0
2006-02-01 07:23:00,2.02797,2.02798,2.02788,2.02798,9035786.0
2006-02-01 07:24:00,2.028,2.02809,2.02791,2.02791,404413.0
2006-02-01 07:25:00,2.02791,2.02823,2.02791,2.02823,1393191.0
2006-02-01 07:26:00,2.02791,2.02825,2.02769,2.02825,645852.0
2006-02-01 07:27:00,2.02826,2.02832,2.02802,2.02832,5688389.0
2006-02-01 07:30:00,2.02796,2.02824,2.02796,2.02824,1395767.0
2006-02-01 07:32:00,2.0284,2.02848,2.0284,2.02848,834911.0
2006-02-01 07:33:00,2.02849,2.02849,2.02837,2.02837,3223794.0
2006-02-01 07:34:00,2.02832,2.02832,2.02807,2.02807,6621726.0
2006-02-01 07:36:00,2.02823,2.02853,2.02808,2.02853,2518552.0
2006-02-01 07:37:00,2.02865,2.02865,2.02843,2.02865,2367386.0
2006-02-01 07:38:00,2.02859,2.02883,2.02828,2.02865,8439403.0
2006-02-01 07:39:00,2.02865,2.02866,2.02852,2.02866,2358658.0
2006-02-01 07:41:00,2.02865,2.02868,2.02843,2.02868,2957268.0
2006-02-01 07:42:00,2.02872,2.02875,2.0287,2.02875,2435125.0
2006-02-01 07:43:00,2.02861,2.02861,2.02832,2.02853,7265085.0
2006-02-01 07:45:00,2.02866,2.02879,2.02857,2.02879,1850758.0
2006-02-01 07:46:00,2.02877,2.02877,2.02863,2.02863,845415.0
2006-02-01 07:47:00,2.02862,2.02887,2.02862,2.02864,2986365.0
2006-02-01 07:48:00,2.02866,2.02876,2.02834,2.02863,4403824.0
2006-02-01 07:54:00,2.02868,2.02875,2.02868,2.02874,576927.0
2006-02-01 07:55:00,2.02877,2.02888,2.02877,2.02882,7479078.0
2006-02-01 07:56:00,2.02876,2.02886,2.02863,2.02863,8415351.0
2006-02-01 07:57:00,2.02862,2.02876,2.02855,2.02876,5288650.0
2006-02-01 07:59:00,2.02888,2.02906,2.02887,2.02894,5870595.0
2006-02-01 08:00:00,2.02909,2.02909,2.02881,2.02883,9947319.0
2006-02-01 08:01:00,2.02885,2.02893,2.02849,2.02893,1993196.0
2006-02-01 08:02:00,2.02894,2.02906,2.02894,2.02906,1325248.0
2006-02-01 08:03:00,2.02908,2.02908,2.02889,2.02894,1755101.0
2006-02-01 08:05:00,2.02894,2.02899,2.0287,2.0287,19597926.0
2006-02-01 08:06:00,2.02871,2.02882,2.02844,2.02844,5747459.0
2006-02-01 08:10:00,2.02839,2.0285,2.02839,2.0285,3489849.0
2006-02-01 08:11:00,2.02847,2.02847,2.02837,2.02837,8794037.0
2006-02-01 08:12:00,2.02831,2.02841,2.02823,2.02827,6455865.0
2006-02-01 08:13:00,2.0284,2.0284,2.02793,2.02793,3861111.0
2006-02-01 08:14:00,2.02826,2.02826,2.02785,2.02785,1532363.0
2006-02-01 08:15:00,2.02783,2.02801,2.02774,2.02783,13371507.0
2006-02-01 08:16:00,2.02784,2.02805,2.02784,2.02805,42472.0
2006-02-01 08:17:00,2.02797,2.02797,2.02743,2.02743,2510116.0
2006-02-01 08:21:00,2.02794,2.02824,2.02794,2.02807,4035464.0
2006-02-01 08:23:00,2.02802,2.02802,2.02786,2.02786,253549.0
2006-02-01 08:24:00,2.02772,2.02789,2.0277,2.02788,5298964.0
2006-02-01 08:25:00,2.02792,2.02792,2.02771,2.02772,8874040.0
2006-02-01 08:27:00,2.02775,2.02775,2.02752,2.02759,2732795.0
2006-02-01 08:28:00,2.02748,2.02748,2.02716,2.02723,3611800.0
2006-02-01 08:29:00,2.0272,2.0272,2.02694,2.02694,2458103.0
2006-02-01 08:30:00,2.0271,2.0273,2.0271,2.0271,9097548.0
2006-02-01 08:31:00,2.02702,2.02727,2.02681,2.02713,4444900.0
2006-02-01 08:32:00,2.02708,2.02708,2.02693,2.02699,8453237.0
2006-02-01 08:33:00,2.02684,2.02714,2.02684,2.02699,22005766.0
2006-02-01 08:34:00,2.02687,2.02709,2.02674,2.02674,5921146.0
2006-02-01 08:36:00,2.02684,2.02712,2.02684,2.02712,9880303.0
2006-02-01 08:37:00,2.02719,2.02798,2.02719,2.02798,11154175.0
2006-02-01 08:38:00,2.02792,2.02792,2.02757,2.02757,1205096.0
2006-02-01 08:39:00,2.02754,2.02754,2.0264,2.0264,6633273.0
2006-02-01 08:40:00,2.02657,2.02682,2.02657,2.02682,1044122.0
2006-02-01 08:41:00,2.02655,2.02682,2.02654,2.02682,20094881.0
2006-02-01 08:42:00,2.02694,2.02721,2.02694,2.02717,5235211.0
2006-02-01 08:43:00,2.02681,2.02681,2.0263,2.0263,3762751.0
2006-02-01 08:44:00,2.02614,2.02638,2.02601,2.02601,303419.0
2006-02-01 08:45:00,2.02611,2.02647,2.02611,2.02647,19711026.0
2006-02-01 08:46:00,2.02658,2.02682,2.02658,2.02682,7817547.0
2006-02-01 08:47:00,2.02659,2.02681,2.02642,2.0267,1809382.0
2006-02-01 08:48:00,2.02691,2.02744,2.02691,2.02744,350148.0
2006-02-01 08:49:00,2.02738,2.02738,2.02665,2.02671,5394178.0
2006-02-01 08:50:00,2.02659,2.02687,2.02629,2.02687,3107022.0
2006-02-01 08:51:00,2.02691,2.02693,2.0268,2.02686,5079407.0
2006-02-01 08:53:00,2.02685,2.02685,2.0267,2.02671,9843575.0
2006-02-01 08:54:00,2.02673,2.02681,2.02638,2.02681,11036833.0
2006-02-01 08:55:00,2.02672,2.02683,2.02665,2.02665,9235243.0
2006-02-01 08:58:00,2.02674,2.0268,2.0266,2.0266,4840988.0
2006-02-01 08:59:00,2.02656,2.02656,2.02606,2.02606,801617.0
2006-02-01 09:00:00,2.02579,2.02631,2.02579,2.02615,3979796.0
2006-02-01 09:01:00,2.02601,2.02631,2.02601,2.02631,3338819.0
2006-02-01 09:02:00,2.02608,2.02608,2.02549,2.02563,3596214.0
2006-02-01 09:03:00,2.02574,2.0262,2.02574,2.02584,8142298.0
2006-02-01 09:04:00,2.02562,2.02594,2.02555,2.02594,4284976.0
2006-02-01 09:05:00,2.02595,2.02595,2.02574,2.02595,2833799.0
2006-02-01 09:06:00,2.02607,2.02621,2.02597,2.02597,9698982.0
2006-02-01 09:07:00,2.02593,2.0264,2.02593,2.0264,2529998.0
2006-02-01 09:08:00,2.02634,2.02674,2.02634,2.02648,4471157.0
2006-02-01 09:09:00,2.02636,2.02669,2.02636,2.02657,1536415.0
2006-02-01 09:10:00,2.02643,2.02645,2.02643,2.02645,2730113.0
2006-02-01 09:11:00,2.02652,2.02652,2.02619,2.02619,457708.0
2006-02-01 09:12:00,2.02602,2.02631,2.02592,2.02631,544141.0
2006-02-01 09:13:00,2.02617,2.02685,2.02617,2.02639,3343951.0
2006-02-01 09:14:00,2.02701,2.02727,2.02673,2.02727,13515526.0
2006-02-01 09:15:00,2.02721,2.0274,2.02708,2.0271,2472059.0
2006-02-01 09:16:00,2.02711,2.02711,2.02685,2.02698,3711547.0
2006-02-01 09:17:00,2.02693,2.02693,2.02664,2.02664,3357163.0
2006-02-01 09:18:00,2.02671,2.0268,2.02649,2.02652,6807778.0
2006-02-01 09:19:00,2.02669,2.02669,2.02628,2.02647,7156660.0
2006-02-01 09:20:00,2.02646,2.02646,2.02569,2.02597,788815.0
2006-02-01 09:21:00,2.02596,2.0261,2.02591,2.026,1944850.0
2006-02-01 09:23:00,2.02601,2.02621,2.02557,2.02621,506881.0
2006-02-01 09:24:00,2.02648,2.02714,2.02648,2.02685,5544335.0
2006-02-01 09:25:00,2.02679,2.02695,2.02652,2.02652,9951405.0
2006-02-01 09:26:00,2.02682,2.0272,2.02682,2.02687,10538340.0
2006-02-01 09:27:00,2.02737,2.0276,2.02732,2.02732,3136636.0
2006-02-01 09:28:00,2.02734,2.02734,2.0269,2.02702,4817583.0
2006-02-01 09:29:00,2.02703,2.02728,2.02703,2.02715,1708868.0
2006-02-01 09:30:00,2.02701,2.02718,2.02666,2.02718,7027655.0
2006-02-01 09:31:00,2.0273,2.02752,2.02724,2.02752,2795652.0
2006-02-01 09:32:00,2.02745,2.02801,2.02708,2.02768,7290075.0
2006-02-01 09:33:00,2.02804,2.02832,2.02804,2.02832,13582661.0
2006-02-01 09:34:00,2.02843,2.02896,2.02839,2.02839,3722451.0
2006-02-01 09:35:00,2.02914,2.02919,2.02876,2.02919,1721937.0
2006-02-01 09:36:00,2.02926,2.02997,2.02926,2.02979,19356634.0
2006-02-01 09:37:00,2.02979,2.02979,2.02959,2.02965,3978580.0
2006-02-01 09:38:00,2.02962,2.02968,2.02905,2.02905,5564167.0
2006-02-01 09:39:00,2.029,2.02946,2.029,2.02946,3448613.0
2006-02-01 09:40:00,2.02961,2.02983,2.02927,2.02951,11712959.0
2006-02-01 09:41:00,2.02973,2.02973,2.02958,2.02973,1844288.0
2006-02-01 09:42:00,2.02963,2.03004,2.02963,2.02982,2661982.0
2006-02-01 09:43:00,2.02982,2.02982,2.02966,2.02973,2233234.0
2006-02-01 09:44:00,2.02958,2.02958,2.02923,2.02923,3029122.0
2006-02-01 09:45:00,2.02923,2.02958,2.02923,2.02958,2950845.0
2006-02-01 09:46:00,2.02956,2.03004,2.02956,2.03004,4721550.0
2006-02-01 09:47:00,2.02994,2.03018,2.02981,2.03018,1268664.0
2006-02-01 09:48:00,2.02995,2.03025,2.02945,2.03012,13628482.0
2006-02-01 09:49:00,2.03009,2.03048,2.03009,2.03048,2050778.0
2006-02-01 09:50:00,2.03049,2.03049,2.02968,2.02968,5080034.0
2006-02-01 09:51:00,2.0296,2.02995,2.0296,2.02971,3807180.0
2006-02-01 09:52:00,2.02946,2.02946,2.02917,2.0294,10849729.0
2006-02-01 09:53:00,2.02921,2.02921,2.02866,2.02882,3669121.0
2006-02-01 09:54:00,2.02851,2.02851,2.02842,2.02842,2211055.0
2006-02-01 09:55:00,2.02857,2.02857,2.0282,2.02833,7346249.0
2006-02-01 09:56:00,2.02846,2.02846,2.02818,2.02837,4715666.0
2006-02-01 09:57:00,2.02824,2.02824,2.02805,2.02815,9139863.0
2006-02-01 09:58:00,2.0282,2.02849,2.0282,2.02823,24436399.0
2006-02-01 09:59:00,2.02821,2.02821,2.02786,2.02786,2192343.0
2006-02-01 10:00:00,2.02762,2.02799,2.0273,2.02799,3265753.0
2006-02-01 10:01:00,2.02775,2.02793,2.02758,2.02767,2319007.0
2006-02-01 10:02:00,2.02766,2.02766,2.02738,2.02747,578693.0
2006-02-01 10:03:00,2.02745,2.02788,2.02743,2.02788,3924173.0
2006-02-01 10:04:00,2.02805,2.02841,2.02805,2.02841,15770517.0
2006-02-01 10:05:00,2.02857,2.02873,2.02857,2.02859,7848209.0
2006-02-01 10:06:00,2.02832,2.02851,2.02832,2.02851,5246502.0
2006-02-01 10:07:00,2.02866,2.02965,2.02862,2.02965,8595730.0
2006-02-01 10:08:00,2.02954,2.02954,2.02871,2.02879,21220575.0
2006-02-01 10:09:00,2.02837,2.02887,2.02837,2.02887,6558331.0
2006-02-01 10:10:00,2.02907,2.02946,2.02907,2.02931,5100683.0
2006-02-01 10:11:00,2.02928,2.02956,2.0291,2.02956,4865821.0
2006-02-01 10:12:00,2.02953,2.02953,2.02908,2.02908,1144775.0
2006-02-01 10:13:00,2.02944,2.02967,2.02941,2.02941,7337188.0
2006-02-01 10:14:00,2.0294,2.0299,2.02934,2.0297,2701651.0
2006-02-01 10:15:00,2.02962,2.03008,2.02962,2.02995,8473500.0
2006-02-01 10:16:00,2.02961,2.03013,2.02961,2.03,1214333.0
2006-02-01 10:17:00,2.03002,2.03002,2.02938,2.02938,1135688.0
2006-02-01 10:18:00,2.02955,2.02955,2.02922,2.02922,4776685.0
2006-02-01 10:20:00,2.02973,2.03005,2.02973,2.02981,3568467.0
2006-02-01 10:21:00,2.02988,2.03008,2.02988,2.02988,12371480.0
2006-02-01 10:23:00,2.02985,2.02985,2.02952,2.02952,191570.0
2006-02-01 10:24:00,2.02951,2.02962,2.02943,2.02943,13292054.0
2006-02-01 10:25:00,2.02955,2.02955,2.02937,2.02948,1003030.0
2006-02-01 10:26:00,2.02955,2.02955,2.02903,2.02903,7212343.0
2006-02-01 10:27:00,2.02912,2.02912,2.02898,2.02904,8498740.0
2006-02-01 10:28:00,2.02903,2.02924,2.02903,2.02903,4290722.0
2006-02-01 10:29:00,2.02914,2.0294,2.02906,2.02935,8893727.0
2006-02-01 10:30:00,2.02906,2.02926,2.02906,2.02916,6412307.0
2006-02-01 10:31:00,2.02923,2.02937,2.02923,2.02925,445025.0
2006-02-01 10:32:00,2.02928,2.02928,2.02915,2.02923,9013190.0
2006-02-01 10:33:00,2.0292,2.02927,2.02913,2.02913,6785905.0
2006-02-01 10:34:00,2.02891,2.02896,2.0288,2.0288,17186351.0
2006-02-01 10:35:00,2.02874,2.0293,2.02874,2.02918,2664304.0
2006-02-01 10:36:00,2.0291,2.0291,2.02831,2.02831,4290954.0
2006-02-01 10:37:00,2.02819,2.02857,2.02819,2.02857,17812797.0
2006-02-01 10:38:00,2.02867,2.02867,2.02853,2.02864,2978954.0
2006-02-01 10:39:00,2.0289,2.02945,2.0289,2.02945,6027097.0
2006-02-01 10:40:00,2.02912,2.02952,2.02912,2.02922,589339.0
2006-02-01 10:41:00,2.02922,2.02963,2.02922,2.02958,1910322.0
2006-02-01 10:42:00,2.0298,2.03002,2.02942,2.03002,2511712.0
2006-02-01 10:43:00,2.03026,2.03048,2.03026,2.03035,7873260.0
2006-02-01 10:44:00,2.03019,2.03061,2.03019,2.03043,1363743.0
2006-02-01 10:45:00,2.03067,2.03067,2.03024,2.03046,2424984.0
2006-02-01 10:46:00,2.03048,2.03048,2.03031,2.03041,8978708.0
2006-02-01 10:47:00,2.03049,2.03049,2.03034,2.03034,6217781.0
2006-02-01 10:48:00,2.03037,2.03037,2.02992,2.02992,11783006.0
2006-02-01 10:49:00,2.02991,2.03041,2.02991,2.03041,5787805.0
2006-02-01 10:50:00,2.03042,2.03042,2.03002,2.03014,4511126.0
2006-02-01 10:51:00,2.03029,2.03044,2.0301,2.0301,5283012.0
2006-02-01 10:52:00,2.03018,2.03018,2.02997,2.03,10436372.0
2006-02-01 10:53:00,2.03018,2.03018,2.02987,2.02987,4074511.0
2006-02-01 10:54:00,2.02968,2.02968,2.02921,2.02964,2649794.0
2006-02-01 10:55:00,2.02982,2.03044,2.02962,2.03026,2470059.0
2006-02-01 10:56:00,2.03024,2.03024,2.02975,2.02975,1158409.0
2006-02-01 10:57:00,2.02981,2.02988,2.02975,2.02975,3888830.0
2006-02-01 10:58:00,2.02986,2.02993,2.0295,2.0295,18944594.0
2006-02-01 10:59:00,2.02966,2.02966,2.02883,2.0295,7490806.0
2006-02-01 11:00:00,2.02947,2.02985,2.02947,2.02983,4916959.0
2006-02-01 11:01:00,2.02999,2.03018,2.02992,2.02992,10953934.0
2006-02-01 11:02:00,2.02982,2.03026,2.02982,2.03003,1902834.0
2006-02-01 11:03:00,2.02997,2.03029,2.02969,2.03029,3307800.0
2006-02-01 11:04:00,2.03046,2.03055,2.03027,2.03038,8573814.0
2006-02-01 11:05:00,2.03017,2.03026,2.02936,2.02936,8628894.0
2006-02-01 11:06:00,2.02919,2.02944,2.02919,2.02944,3700848.0
2006-02-01 11:07:00,2.02929,2.0294,2.02916,2.02916,6211016.0
2006-02-01 11:08:00,2.02917,2.02931,2.02899,2.02931,4450536.0
2006-02-01 11:09:00,2.02925,2.02928,2.02913,2.02928,1489596.0
2006-02-01 11:10:00,2.0291,2.02945,2.0291,2.02926,4116273.0
2006-02-01 11:11:00,2.02934,2.02964,2.02934,2.02954,22971298.0
2006-02-01 11:12:00,2.02943,2.02943,2.029,2.02922,2931322.0
2006-02-01 11:13:00,2.02921,2.02934,2.02915,2.02931,8576480.0
2006-02-01 11:14:00,2.02947,2.02974,2.02928,2.02928,7006116.0
2006-02-01 11:15:00,2.02943,2.03003,2.02943,2.03003,19113313.0
2006-02-01 11:16:00,2.02944,2.02991,2.02944,2.02991,6983810.0
2006-02-01 11:17:00,2.02993,2.03002,2.02979,2.02995,3803324.0
2006-02-01 11:18:00,2.02948,2.03003,2.02948,2.03003,5942464.0
2006-02-01 11:19:00,2.03004,2.03004,2.02964,2.02973,22881083.0
2006-02-01 11:20:00,2.0298,2.02982,2.02962,2.02978,25700510.0
2006-02-01 11:21:00,2.02985,2.02985,2.02937,2.0296,1425382.0
2006-02-01 11:22:00,2.02927,2.02927,2.02888,2.02894,4254660.0
2006-02-01 11:23:00,2.02896,2.02896,2.02885,2.02885,17532808.0
2006-02-01 11:24:00,2.02894,2.02894,2.02837,2.02837,3428313.0
2006-02-01 11:25:00,2.0282,2.0285,2.0282,2.0285,10275487.0
2006-02-01 11:26:00,2.02853,2.02925,2.02853,2.02925,16841768.0
2006-02-01 11:27:00,2.02906,2.02917,2.029,2.02915,18647736.0
2006-02-01 11:28:00,2.029,2.029,2.02856,2.02856,4998692.0
2006-02-01 11:29:00,2.02841,2.02841,2.0277,2.02778,2051960.0
2006-02-01 11:30:00,2.0278,2.02791,2.02723,2.02723,5002319.0
2006-02-01 11:31:00,2.02729,2.02796,2.02729,2.02796,1118882.0
2006-02-01 11:32:00,2.02808,2.02867,2.02799,2.02843,3922543.0
2006-02-01 11:33:00,2.02858,2.02873,2.02821,2.02821,2532220.0
2006-02-01 11:34:00,2.02847,2.02847,2.02795,2.02804,4266282.0
2006-02-01 11:35:00,2.02819,2.02819,2.02776,2.02819,2870474.0
2006-02-01 11:36:00,2.02818,2.02834,2.02788,2.02827,7885396.0
2006-02-01 11:37:00,2.02819,2.02863,2.02815,2.0283,7144528.0
2006-02-01 11:38:00,2.02863,2.02906,2.0285,2.02906,7416149.0
2006-02-01 11:39:00,2.02911,2.02912,2.02896,2.02912,3739657.0
2006-02-01 11:40:00,2.02917,2.02984,2.02917,2.02964,1851815.0
2006-02-01 11:41:00,2.02959,2.02977,2.02957,2.02957,11061711.0
2006-02-01 11:42:00,2.02934,2.02939,2.02924,2.02939,5616134.0
2006-02-01 11:43:00,2.02897,2.02911,2.02885,2.02911,1445083.0
2006-02-01 11:44:00,2.0291,2.02923,2.02897,2.02897,13040189.0
2006-02-01 11:45:00,2.02899,2.02908,2.02886,2.02888,6836315.0
2006-02-01 11:46:00,2.02885,2.02885,2.02812,2.02847,5787318.0
2006-02-01 11:47:00,2.02792,2.02805,2.02739,2.02739,10831986.0
2006-02-01 11:48:00,2.02735,2.02735,2.02689,2.02706,3862847.0
2006-02-01 11:49:00,2.02689,2.02738,2.02689,2.02723,5514002.0
2006-02-01 11:50:00,2.02728,2.0275,2.02723,2.02724,6471256.0
2006-02-01 11:51:00,2.02742,2.02796,2.02742,2.02782,15282298.0
2006-02-01 11:52:00,2.02785,2.02834,2.02785,2.02823,3823176.0
2006-02-01 11:53:00,2.02817,2.02817,2.02801,2.02809,11571178.0
2006-02-01 11:54:00,2.02813,2.02836,2.02781,2.02781,2258110.0
2006-02-01 11:55:00,2.02833,2.02847,2.02833,2.02837,4815309.0
2006-02-01 11:56:00,2.02785,2.02796,2.0275,2.02796,1301145.0
2006-02-01 11:57:00,2.02798,2.02832,2.02798,2.02832,5313850.0
2006-02-01 11:58:00,2.02858,2.02861,2.02791,2.02791,4034331.0
2006-02-01 11:59:00,2.02858,2.02914,2.02858,2.02914,2633561.0
2006-02-01 12:00:00,2.02911,2.02911,2.02896,2.02903,2807839.0
2006-02-01 12:01:00,2.02887,2.02913,2.02887,2.02913,4219387.0
2006-02-01 12:02:00,2.0291,2.02935,2.02902,2.02935,17079040.0
2006-02-01 12:03:00,2.02917,2.02917,2.02858,2.02881,5426932.0
2006-02-01 12:04:00,2.02875,2.02875,2.02801,2.02801,3545151.0
2006-02-01 12:05:00,2.02829,2.02829,2.02768,2.02768,4965614.0
2006-02-01 12:06:00,2.0277,2.02784,2.02766,2.02766,23173384.0
2006-02-01 12:07:00,2.02776,2.02824,2.02776,2.02824,9279982.0
2006-02-01 12:08:00,2.02819,2.02819,2.02749,2.02749,17104277.0
2006-02-01 12:09:00,2.02748,2.02763,2.02746,2.02761,1450194.0
2006-02-01 12:10:00,2.02762,2.02776,2.02751,2.02776,5816546.0
2006-02-01 12:11:00,2.02764,2.02764,2.02704,2.02731,27513096.0
2006-02-01 12:12:00,2.02732,2.02755,2.0272,2.02755,2641051.0
2006-02-01 12:13:00,2.02759,2.02759,2.02732,2.02748,4239102.0
2006-02-01 12:14:00,2.02783,2.02783,2.02752,2.0276,1254474.0
2006-02-01 12:15:00,2.02764,2.02786,2.02761,2.02761,794040.0
2006-02-01 12:16:00,2.02763,2.02763,2.02726,2.02726,4111295.0
2006-02-01 12:17:00,2.02714,2.02751,2.02704,2.02704,5668739.0
2006-02-01 12:18:00,2.02734,2.02794,2.02734,2.02794,7429959.0
2006-02-01 12:19:00,2.02788,2.02788,2.02773,2.02773,4649213.0
2006-02-01 12:20:00,2.02767,2.02785,2.02764,2.02779,3334031.0
2006-02-01 12:21:00,2.02809,2.02813,2.02757,2.02791,2837251.0
2006-02-01 12:22:00,2.02797,2.0283,2.02797,2.028,3375984.0
2006-02-01 12:23:00,2.02804,2.0283,2.02794,2.02794,11776538.0
2006-02-01 12:24:00,2.02791,2.02808,2.02791,2.02796,10304491.0
2006-02-01 12:25:00,2.0281,2.0283,2.0281,2.0283,382978.0
2006-02-01 12:26:00,2.02808,2.0282,2.02805,2.02805,2339393.0
2006-02-01 12:27:00,2.02803,2.02877,2.02803,2.02877,916493.0
2006-02-01 12:28:00,2.0288,2.02946,2.0288,2.02946,3915871.0
2006-02-01 12:29:00,2.0294,2.0294,2.02915,2.0292,3637422.0
2006-02-01 12:30:00,2.02929,2.0294,2.02919,2.0294,4306276.0
2006-02-01 12:31:00,2.02949,2.02961,2.02941,2.02955,10465617.0
2006-02-01 12:32:00,2.02956,2.02978,2.02951,2.02978,7429152.0
2006-02-01 12:33:00,2.02966,2.02966,2.02902,2.02945,6795431.0
2006-02-01 12:34:00,2.02902,2.02902,2.02855,2.02855,4564026.0
2006-02-01 12:35:00,2.02843,2.02863,2.02838,2.02863,4490510.0
2006-02-01 12:36:00,2.02849,2.02866,2.02846,2.02846,14237638.0
2006-02-01 12:37:00,2.02839,2.02839,2.02804,2.02804,1412178.0
2006-02-01 12:38:00,2.02813,2.02813,2.02775,2.0281,6403785.0
2006-02-01 12:39:00,2.02791,2.02835,2.02791,2.02835,18616942.0
2006-02-01 12:40:00,2.0283,2.02833,2.0282,2.02833,4816116.0
2006-02-01 12:41:00,2.02815,2.02838,2.02815,2.02817,4289000.0
2006-02-01 12:42:00,2.02834,2.02841,2.02817,2.02831,1241541.0
2006-02-01 12:43:00,2.02831,2.02886,2.02831,2.02886,4796782.0
2006-02-01 12:44:00,2.02892,2.02898,2.02885,2.02885,2619780.0
2006-02-01 12:45:00,2.02866,2.02866,2.02766,2.02766,16557490.0
2006-02-01 12:46:00,2.0276,2.0276,2.02723,2.02759,12227203.0
2006-02-01 12:47:00,2.02744,2.02744,2.02655,2.02693,7951135.0
2006-02-01 12:48:00,2.02665,2.0268,2.02644,2.02666,9570129.0
2006-02-01 12:49:00,2.02665,2.02665,2.02634,2.02634,2659761.0
2006-02-01 12:50:00,2.0261,2.02611,2.02579,2.02606,17299089.0
2006-02-01 12:51:00,2.02599,2.02622,2.02599,2.02607,4818034.0
2006-02-01 12:52:00,2.02587,2.02587,2.02553,2.02574,14959655.0
2006-02-01 12:53:00,2.02576,2.02635,2.02576,2.02635,5388320.0
2006-02-01 12:54:00,2.02647,2.02667,2.02639,2.02639,6473016.0
2006-02-01 12:55:00,2.02639,2.02641,2.02612,2.02641,746740.0
2006-02-01 12:56:00,2.02616,2.02616,2.02596,2.02607,4944587.0
2006-02-01 12:57:00,2.02596,2.02605,2.02571,2.02571,4985204.0
2006-02-01 12:58:00,2.02569,2.02638,2.02569,2.02638,4856864.0
2006-02-01 12:59:00,2.02555,2.02633,2.02555,2.02596,25244140.0
2006-02-01 13:00:00,2.02601,2.02601,2.02578,2.02587,6872484.0
2006-02-01 13:01:00,2.02595,2.02595,2.02579,2.02595,3140116.0
2006-02-01 13:02:00,2.02609,2.02609,2.02508,2.02508,9731391.0
2006-02-01 13:03:00,2.02492,2.02493,2.02492,2.02493,5762337.0
2006-02-01 13:04:00,2.02486,2.02486,2.02439,2.02457,4194159.0
2006-02-01 13:05:00,2.02443,2.02511,2.02443,2.02511,6644442.0
2006-02-01 13:06:00,2.02517,2.02525,2.0247,2.0247,18539211.0
2006-02-01 13:07:00,2.02493,2.02553,2.02493,2.02553,5359360.0
2006-02-01 13:08:00,2.0253,2.02558,2.02503,2.02558,3150076.0
2006-02-01 13:09:00,2.02558,2.02576,2.02557,2.02574,10657779.0
2006-02-01 13:10:00,2.02589,2.02589,2.0256,2.0256,2331343.0
2006-02-01 13:11:00,2.02548,2.02591,2.02548,2.02591,7132549.0
2006-02-01 13:12:00,2.02618,2.02624,2.02601,2.02601,2514480.0
2006-02-01 13:13:00,2.02598,2.02654,2.02598,2.02654,6103163.0
2006-02-01 13:14:00,2.02671,2.02675,2.02618,2.02618,7821769.0
2006-02-01 13:15:00,2.02614,2.02687,2.02614,2.02687,3478318.0
2006-02-01 13:16:00,2.02681,2.0269,2.02656,2.0269,6119365.0
2006-02-01 13:17:00,2.02683,2.02712,2.02683,2.02703,15867177.0
2006-02-01 13:18:00,2.0273,2.0275,2.0273,2.02749,13542766.0
2006-02-01 13:19:00,2.02738,2.02743,2.02724,2.02743,2329729.0
2006-02-01 13:20:00,2.02724,2.02734,2.02703,2.02721,3119343.0
2006-02-01 13:21:00,2.02692,2.02692,2.02615,2.02615,12368488.0
2006-02-01 13:22:00,2.02631,2.02687,2.02631,2.02687,1780466.0
2006-02-01 13:23:00,2.02682,2.02706,2.02662,2.02662,799667.0
2006-02-01 13:24:00,2.02658,2.02664,2.02653,2.02653,13693249.0
2006-02-01 13:25:00,2.02664,2.02667,2.02645,2.02645,2816084.0
2006-02-01 13:26:00,2.02653,2.027,2.02628,2.027,20189471.0
2006-02-01 13:27:00,2.02676,2.02703,2.02676,2.02697,4589187.0
2006-02-01 13:28:00,2.02695,2.02711,2.02694,2.02702,1254694.0
2006-02-01 13:29:00,2.02702,2.02714,2.02698,2.02701,7398139.0
2006-02-01 13:30:00,2.02694,2.02694,2.02626,2.02626,12579915.0
2006-02-01 13:31:00,2.02636,2.02669,2.02636,2.02652,5618578.0
2006-02-01 13:32:00,2.0264,2.02666,2.0262,2.02645,9944515.0
2006-02-01 13:33:00,2.02634,2.02677,2.02634,2.02677,6971653.0
2006-02-01 13:34:00,2.02675,2.02689,2.02658,2.02689,11369183.0
2006-02-01 13:35:00,2.02686,2.02716,2.02661,2.02696,3847972.0
2006-02-01 13:36:00,2.027,2.02732,2.027,2.02715,9057548.0
2006-02-01 13:37:00,2.02703,2.02717,2.02689,2.02689,4021311.0
2006-02-01 13:38:00,2.02671,2.02671,2.02646,2.02646,5821333.0
2006-02-01 13:39:00,2.02633,2.02633,2.02608,2.02619,4269644.0
2006-02-01 13:40:00,2.02625,2.02638,2.02623,2.02625,2970400.0
2006-02-01 13:41:00,2.02636,2.02676,2.02636,2.02676,9946768.0
2006-02-01 13:42:00,2.02676,2.02733,2.02676,2.02733,6432932.0
2006-02-01 13:43:00,2.02722,2.02754,2.02722,2.02725,6339652.0
2006-02-01 13:44:00,2.02723,2.0273,2.02671,2.02683,6264573.0
2006-02-01 13:45:00,2.02646,2.02678,2.02646,2.02678,5435975.0
2006-02-01 13:46:00,2.02683,2.02692,2.0266,2.0266,1457073.0
2006-02-01 13:47:00,2.02676,2.02679,2.02646,2.02646,1183785.0
2006-02-01 13:48:00,2.02632,2.02638,2.02614,2.02616,1571663.0
2006-02-01 13:49:00,2.02638,2.02638,2.02611,2.02616,7048378.0
2006-02-01 13:50:00,2.02621,2.02627,2.02619,2.02619,1222583.0
2006-02-01 13:51:00,2.02592,2.02592,2.02578,2.02578,11536357.0
2006-02-01 13:52:00,2.02576,2.02587,2.02564,2.02578,10591129.0
2006-02-01 13:53:00,2.02578,2.02616,2.02563,2.02616,9029549.0
2006-02-01 13:54:00,2.02602,2.02602,2.02573,2.02598,7620104.0
2006-02-01 13:55:00,2.02587,2.02596,2.02552,2.02596,1515515.0
2006-02-01 13:56:00,2.02612,2.02617,2.02576,2.02617,2005935.0
2006-02-01 13:57:00,2.02595,2.02595,2.02554,2.02554,626931.0
2006-02-01 13:58:00,2.02562,2.02624,2.02562,2.02624,2180342.0
2006-02-01 13:59:00,2.02631,2.02699,2.02631,2.02699,1639711.0
2006-02-01 14:00:00,2.02686,2.02686,2.02622,2.02622,25972486.0
2006-02-01 14:01:00,2.02619,2.02645,2.02616,2.02645,18027141.0
2006-02-01 14:02:00,2.0263,2.02647,2.02624,2.02647,5516289.0
2006-02-01 14:03:00,2.02658,2.02739,2.02658,2.02739,5740518.0
2006-02-01 14:04:00,2.02712,2.02726,2.02618,2.02637,33248713.0
2006-02-01 14:05:00,2.02607,2.02625,2.02604,2.02604,4894911.0
2006-02-01 14:06:00,2.02617,2.02617,2.02601,2.02611,905550.0
2006-02-01 14:07:00,2.02609,2.02612,2.02552,2.02552,6528696.0
2006-02-01 14:08:00,2.02555,2.02567,2.02554,2.02554,1170431.0
2006-02-01 14:09:00,2.02568,2.02568,2.02554,2.02554,4804358.0
2006-02-01 14:10:00,2.02555,2.02569,2.02548,2.02569,11490104.0
2006-02-01 14:12:00,2.02554,2.02554,2.02529,2.02529,6085545.0
2006-02-01 14:13:00,2.02512,2.02561,2.02477,2.02477,1413534.0
2006-02-01 14:14:00,2.02488,2.02516,2.02488,2.02503,14711367.0
2006-02-01 14:15:00,2.02504,2.02504,2.02479,2.02491,418310.0
2006-02-01 14:16:00,2.025,2.02517,2.025,2.02517,2441805.0
2006-02-01 14:17:00,2.02515,2.0253,2.02483,2.02483,8615539.0
2006-02-01 14:18:00,2.02442,2.02504,2.02442,2.02486,9676958.0
2006-02-01 14:19:00,2.02471,2.02503,2.02471,2.02484,2804919.0
2006-02-01 14:20:00,2.02486,2.02499,2.02486,2.02499,5299741.0
2006-02-01 14:21:00,2.02505,2.02518,2.02499,2.02499,6745885.0
2006-02-01 14:22:00,2.02524,2.02535,2.02524,2.02525,8512479.0
2006-02-01 14:23:00,2.02538,2.02564,2.02505,2.02542,9008080.0
2006-02-01 14:24:00,2.02538,2.02546,2.02538,2.02546,1713586.0
2006-02-01 14:25:00,2.02554,2.02627,2.02554,2.02627,16466468.0
2006-02-01 14:26:00,2.02638,2.02638,2.02616,2.02616,1027021.0
2006-02-01 14:27:00,2.02602,2.02659,2.02602,2.02659,6401519.0
2006-02-01 14:28:00,2.02668,2.02668,2.02645,2.02645,1343487.0
2006-02-01 14:30:00,2.02651,2.02665,2.02642,2.02645,16691787.0
2006-02-01 14:31:00,2.02649,2.02674,2.02642,2.0266,3762086.0
2006-02-01 14:32:00,2.02677,2.02677,2.02635,2.02635,10880701.0
2006-02-01 14:33:00,2.02682,2.02717,2.02682,2.02717,2015913.0
2006-02-01 14:34:00,2.02704,2.02706,2.02695,2.02696,8352474.0
2006-02-01 14:35:00,2.02669,2.02693,2.02668,2.02682,3692023.0
2006-02-01 14:36:00,2.02684,2.02699,2.02679,2.0269,16100704.0
2006-02-01 14:37:00,2.02707,2.02731,2.02707,2.02725,4390815.0
2006-02-01 14:38:00,2.02731,2.02737,2.02702,2.02702,4701007.0
2006-02-01 14:39:00,2.02713,2.02713,2.02679,2.02679,12249714.0
2006-02-01 14:40:00,2.0269,2.02696,2.02685,2.02687,16322419.0
2006-02-01 14:41:00,2.02711,2.02742,2.02711,2.02742,15718074.0
2006-02-01 14:42:00,2.02731,2.02739,2.02726,2.02726,3090871.0
2006-02-01 14:43:00,2.02716,2.02736,2.02715,2.02736,6697786.0
2006-02-01 14:44:00,2.02748,2.02748,2.02698,2.02729,1217833.0
2006-02-01 14:45:00,2.02721,2.0275,2.02721,2.02723,3089879.0
2006-02-01 14:46:00,2.02731,2.02806,2.02731,2.02806,4565506.0
2006-02-01 14:47:00,2.02805,2.02806,2.0278,2.02806,2426358.0
2006-02-01 14:48:00,2.02788,2.02788,2.0273,2.0273,7160611.0
2006-02-01 14:49:00,2.02759,2.028,2.02759,2.028,16101506.0
2006-02-01 14:50:00,2.02795,2.02843,2.02775,2.02775,1302797.0
2006-02-01 14:51:00,2.02736,2.02736,2.02692,2.02692,4550849.0
2006-02-01 14:52:00,2.02691,2.02702,2.02677,2.02702,8882989.0
2006-02-01 14:53:00,2.0272,2.0272,2.02668,2.02714,3701478.0
2006-02-01 14:54:00,2.02713,2.02713,2.02699,2.02699,6264183.0
2006-02-01 14:55:00,2.0267,2.02674,2.02628,2.02646,1739151.0
2006-02-01 14:56:00,2.02652,2.02652,2.02607,2.02613,4662987.0
2006-02-01 14:57:00,2.02633,2.02695,2.02633,2.02695,223648.0
2006-02-01 14:59:00,2.02678,2.02678,2.02599,2.02599,6559435.0
2006-02-01 15:00:00,2.0263,2.02641,2.02612,2.02641,2187744.0
2006-02-01 15:01:00,2.02654,2.02664,2.02618,2.02632,6479381.0
2006-02-01 15:02:00,2.02644,2.02644,2.02581,2.02581,1834546.0
2006-02-01 15:03:00,2.0257,2.0257,2.02523,2.02523,14263925.0
2006-02-01 15:04:00,2.02495,2.02525,2.02495,2.02495,9888296.0
2006-02-01 15:05:00,2.02512,2.02512,2.02484,2.02502,13777874.0
2006-02-01 15:06:00,2.02495,2.02554,2.02495,2.02554,2190153.0
2006-02-01 15:07:00,2.02547,2.0256,2.02528,2.02528,3957735.0
2006-02-01 15:08:00,2.02485,2.02523,2.02485,2.02521,6974204.0
2006-02-01 15:09:00,2.02511,2.02511,2.0248,2.0248,201463.0
2006-02-01 15:10:00,2.02482,2.02482,2.02435,2.02435,16119674.0
2006-02-01 15:11:00,2.02441,2.02462,2.02441,2.02461,1014704.0
2006-02-01 15:12:00,2.02465,2.02504,2.02465,2.02497,3223625.0
2006-02-01 15:13:00,2.02515,2.02515,2.02463,2.02463,6754354.0
2006-02-01 15:14:00,2.02472,2.02485,2.02418,2.0245,2483294.0
2006-02-01 15:15:00,2.02457,2.02485,2.02417,2.02417,20484371.0
2006-02-01 15:16:00,2.02407,2.02431,2.02407,2.02431,12565272.0
2006-02-01 15:17:00,2.02381,2.02381,2.02336,2.02339,2158940.0
2006-02-01 15:18:00,2.0236,2.02374,2.02338,2.02374,16969243.0
2006-02-01 15:19:00,2.02361,2.02372,2.02352,2.0237,10816421.0
2006-02-01 15:20:00,2.02361,2.02452,2.02361,2.02437,2770394.0
2006-02-01 15:21:00,2.02447,2.02447,2.02419,2.02441,3858600.0
2006-02-01 15:22:00,2.0244,2.02461,2.02435,2.02443,1776307.0
2006-02-01 15:23:00,2.0243,2.02443,2.02408,2.02408,22316414.0
2006-02-01 15:24:00,2.02426,2.0244,2.02392,2.02425,3973894.0
2006-02-01 15:25:00,2.02423,2.02469,2.02423,2.02466,1461534.0
2006-02-01 15:26:00,2.02467,2.02497,2.02467,2.02492,5040215.0
2006-02-01 15:27:00,2.02475,2.02496,2.02461,2.02496,13661809.0
2006-02-01 15:28:00,2.02467,2.0249,2.02467,2.0249,2607047.0
2006-02-01 15:29:00,2.02491,2.02491,2.02416,2.02441,13692124.0
2006-02-01 15:30:00,2.02437,2.02456,2.02383,2.02383,8800028.0
2006-02-01 15:31:00,2.02354,2.02354,2.02295,2.0235,4600423.0
2006-02-01 15:32:00,2.02361,2.02361,2.02306,2.02306,8766007.0
2006-02-01 15:33:00,2.02314,2.02366,2.02314,2.02366,17945424.0
2006-02-01 15:34:00,2.02371,2.0239,2.02371,2.0239,21272513.0
2006-02-01 15:35:00,2.02392,2.02392,2.02343,2.0237,8180342.0
2006-02-01 15:36:00,2.02357,2.02415,2.02357,2.02415,9098277.0
2006-02-01 15:37:00,2.02415,2.0242,2.02406,2.0242,8117003.0
2006-02-01 15:38:00,2.02398,2.02421,2.02397,2.02411,4785588.0
2006-02-01 15:39:00,2.02421,2.02421,2.02358,2.02378,4995801.0
2006-02-01 15:40:00,2.02345,2.02383,2.02337,2.0236,17928229.0
2006-02-01 15:41:00,2.02375,2.02386,2.02325,2.02325,2713218.0
2006-02-01 15:43:00,2.02355,2.02355,2.02289,2.02289,8421773.0
2006-02-01 15:44:00,2.02258,2.02296,2.02258,2.02296,2202421.0
2006-02-01 15:45:00,2.02311,2.02334,2.02306,2.02325,1154779.0
2006-02-01 15:46:00,2.02351,2.02351,2.02306,2.0233,3502370.0
2006-02-01 15:47:00,2.02365,2.02368,2.02334,2.02334,22672909.0
2006-02-01 15:48:00,2.0235,2.0235,2.02279,2.02279,12648426.0
2006-02-01 15:49:00,2.02286,2.02333,2.0227,2.02333,2450917.0
2006-02-01 15:50:00,2.02328,2.02328,2.02299,2.02312,3349912.0
2006-02-01 15:51:00,2.02362,2.0238,2.02347,2.02368,4769998.0
2006-02-01 15:52:00,2.02356,2.02446,2.02356,2.02446,2961661.0
2006-02-01 15:53:00,2.02431,2.02449,2.02426,2.02446,6915578.0
2006-02-01 15:54:00,2.02463,2.02463,2.02416,2.02416,535117.0
2006-02-01 15:55:00,2.02423,2.02426,2.02409,2.02409,7429855.0
2006-02-01 15:56:00,2.0243,2.02445,2.0243,2.02439,2113749.0
2006-02-01 15:57:00,2.02451,2.02451,2.0243,2.02439,14479747.0
2006-02-01 15:58:00,2.02437,2.0244,2.02404,2.0244,4049972.0
2006-02-01 15:59:00,2.02475,2.02475,2.02437,2.02469,18207953.0
2006-02-01 16:00:00,2.02471,2.02491,2.02463,2.02464,19743782.0
2006-02-01 16:01:00,2.02459,2.02475,2.0243,2.02462,2176734.0
2006-02-01 16:02:00,2.02459,2.0247,2.02428,2.02428,4023850.0
2006-02-01 16:03:00,2.02435,2.02449,2.02397,2.02409,2380452.0
2006-02-01 16:04:00,2.02397,2.02408,2.02386,2.02397,13193894.0
2006-02-01 16:05:00,2.02394,2.02394,2.0237,2.02373,10362785.0
2006-02-01 16:06:00,2.02387,2.02486,2.02387,2.0245,5247129.0
2006-02-01 16:07:00,2.02495,2.02505,2.02455,2.02505,24331857.0
2006-02-01 16:08:00,2.02516,2.02516,2.02454,2.02454,6997994.0
2006-02-01 16:09:00,2.02468,2.02496,2.02468,2.02492,8503770.0
2006-02-01 16:10:00,2.02471,2.02483,2.02462,2.02474,12471902.0
2006-02-01 16:11:00,2.02515,2.02576,2.02515,2.02576,409370.0
2006-02-01 16:12:00,2.02578,2.02633,2.02578,2.02593,3869210.0
2006-02-01 16:13:00,2.02603,2.02605,2.02593,2.02604,1748421.0
2006-02-01 16:14:00,2.02593,2.02619,2.02588,2.02619,5942744.0
2006-02-01 16:15:00,2.02584,2.0266,2.02584,2.0266,1331976.0
2006-02-01 16:16:00,2.02675,2.02703,2.02675,2.02696,8535753.0
2006-02-01 16:17:00,2.0268,2.02683,2.02665,2.02683,1068356.0
2006-02-01 16:18:00,2.02664,2.02695,2.02664,2.02684,12764549.0
2006-02-01 16:20:00,2.02675,2.02686,2.02666,2.02672,8616762.0
2006-02-01 16:21:00,2.02672,2.02672,2.02626,2.02626,3767054.0
2006-02-01 16:22:00,2.02646,2.02651,2.02616,2.02651,886119.0
2006-02-01 16:23:00,2.02629,2.02642,2.0262,2.02633,4738729.0
2006-02-01 16:24:00,2.0261,2.0264,2.02609,2.0264,3477673.0
2006-02-01 16:25:00,2.02645,2.02645,2.02569,2.02569,3761286.0
2006-02-01 16:26:00,2.02598,2.02619,2.02586,2.02586,7732341.0
2006-02-01 16:27:00,2.02593,2.02616,2.02591,2.02616,9980320.0
2006-02-01 16:28:00,2.02604,2.02604,2.02586,2.02586,901842.0
2006-02-01 16:29:00,2.02574,2.02624,2.02574,2.02624,6857890.0
2006-02-01 16:30:00,2.02612,2.0263,2.02592,2.02592,2518377.0
2006-02-01 16:31:00,2.02604,2.02641,2.02568,2.02641,869510.0
2006-02-01 16:32:00,2.02639,2.02704,2.02635,2.02704,4477729.0
2006-02-01 16:33:00,2.02714,2.02723,2.02703,2.02723,4348059.0
2006-02-01 16:34:00,2.02716,2.02737,2.027,2.02737,13916318.0
2006-02-01 16:35:00,2.0273,2.02739,2.02709,2.0273,4645829.0
2006-02-01 16:36:00,2.02706,2.02732,2.02696,2.02696,2386204.0
2006-02-01 16:37:00,2.02697,2.02731,2.02697,2.02708,1773940.0
2006-02-01 16:38:00,2.02683,2.02702,2.02683,2.02693,23318893.0
2006-02-01 16:39:00,2.02702,2.02708,2.02685,2.02688,9791875.0
2006-02-01 16:40:00,2.02675,2.02725,2.02675,2.02725,14466292.0
2006-02-01 16:41:00,2.02724,2.02736,2.02717,2.02736,10603265.0
2006-02-01 16:42:00,2.0273,2.02785,2.0273,2.02757,10703699.0
2006-02-01 16:43:00,2.02748,2.02748,2.0267,2.0267,1427052.0
2006-02-01 16:44:00,2.02644,2.02662,2.02644,2.0265,7945235.0
2006-02-01 16:45:00,2.02649,2.02649,2.02614,2.02614,7082232.0
2006-02-01 16:46:00,2.02626,2.0268,2.02626,2.02661,4620223.0
2006-02-01 16:47:00,2.02667,2.02678,2.02659,2.02676,2616497.0
2006-02-01 16:48:00,2.02695,2.02782,2.02695,2.02782,6523305.0
2006-02-01 16:49:00,2.02818,2.02843,2.02802,2.02839,6053746.0
2006-02-01 16:50:00,2.02856,2.029,2.02856,2.029,7023656.0
2006-02-01 16:51:00,2.02911,2.02939,2.02911,2.02939,508122.0
2006-02-01 16:52:00,2.02952,2.02952,2.02928,2.02928,11029891.0
2006-02-01 16:53:00,2.02906,2.02906,2.02842,2.02878,22426640.0
2006-02-01 16:54:00,2.02895,2.0291,2.02877,2.02877,2495478.0
2006-02-01 16:55:00,2.029,2.02914,2.029,2.02914,141723.0
2006-02-01 16:56:00,2.02953,2.03002,2.02953,2.02955,13619001.0
2006-02-01 16:57:00,2.02951,2.02968,2.0292,2.02968,7006025.0
2006-02-01 16:58:00,2.02948,2.02948,2.0287,2.02872,28737612.0
2006-02-01 16:59:00,2.02863,2.02863,2.02735,2.02753,4533628.0
2006-02-01 17:00:00,2.02795,2.02883,2.02795,2.02883,717234.0
2006-02-01 17:01:00,2.02879,2.03,2.02879,2.03,4328878.0
2006-02-01 17:02:00,2.02972,2.02972,2.02939,2.02939,8597010.0
2006-02-01 17:03:00,2.02917,2.02931,2.02898,2.029,3675669.0
2006-02-01 17:04:00,2.02899,2.02924,2.02876,2.02876,7861474.0
2006-02-01 17:05:00,2.02884,2.02884,2.02853,2.02876,986727.0
2006-02-01 17:06:00,2.02864,2.02881,2.02827,2.02862,2103898.0
2006-02-01 17:07:00,2.02848,2.029,2.02848,2.02885,13685315.0
2006-02-01 17:08:00,2.0292,2.0293,2.02908,2.02921,2171024.0
2006-02-01 17:09:00,2.02923,2.02923,2.02877,2.0291,5547090.0
2006-02-01 17:10:00,2.02894,2.02903,2.02878,2.0289,9684917.0
2006-02-01 17:11:00,2.02867,2.02899,2.02867,2.02881,2286707.0
2006-02-01 17:12:00,2.02875,2.02934,2.02856,2.02921,5318720.0
2006-02-01 17:13:00,2.02942,2.02948,2.02934,2.02948,8363527.0
2006-02-01 17:14:00,2.02949,2.02949,2.02933,2.02935,2562478.0
2006-02-01 17:15:00,2.02925,2.02952,2.02925,2.02941,2956359.0
2006-02-01 17:16:00,2.02914,2.0293,2.02914,2.02921,8865692.0
2006-02-01 17:17:00,2.02906,2.02908,2.02884,2.02884,1115627.0
2006-02-01 17:18:00,2.02872,2.02902,2.02869,2.02871,20952869.0
2006-02-01 17:19:00,2.02874,2.02914,2.02874,2.02907,1774822.0
2006-02-01 17:20:00,2.029,2.02916,2.02895,2.02904,2602585.0
2006-02-01 17:21:00,2.0289,2.02917,2.0289,2.02897,11226191.0
2006-02-01 17:22:00,2.02898,2.02944,2.02868,2.02944,5512252.0
2006-02-01 17:23:00,2.02924,2.02939,2.02895,2.02939,7345027.0
2006-02-01 17:24:00,2.02912,2.02964,2.02912,2.02949,10061101.0
2006-02-01 17:25:00,2.02936,2.02936,2.02878,2.02884,8598684.0
2006-02-01 17:26:00,2.02894,2.02926,2.02894,2.02905,7659840.0
2006-02-01 17:27:00,2.02939,2.02939,2.02876,2.02905,7045294.0
2006-02-01 17:28:00,2.02915,2.02947,2.02898,2.02947,4861471.0
2006-02-01 17:29:00,2.02922,2.02942,2.02919,2.02919,13182449.0
2006-02-01 17:30:00,2.02927,2.02928,2.02915,2.02927,3081289.0
2006-02-01 17:31:00,2.02924,2.02966,2.02924,2.02926,5415968.0
2006-02-01 17:32:00,2.02933,2.02933,2.02868,2.02883,3401488.0
2006-02-01 17:33:00,2.02856,2.02868,2.02854,2.02866,2126756.0
2006-02-01 17:34:00,2.0286,2.02889,2.0286,2.02889,3976784.0
2006-02-01 17:35:00,2.02891,2.02904,2.02874,2.02887,1608984.0
2006-02-01 17:36:00,2.02878,2.02878,2.02844,2.02851,4535067.0
2006-02-01 17:37:00,2.02866,2.02866,2.02819,2.02851,7445453.0
2006-02-01 17:38:00,2.02861,2.02887,2.02848,2.02867,11756483.0
2006-02-01 17:39:00,2.02863,2.02878,2.02845,2.02865,12863389.0
2006-02-01 17:40:00,2.02868,2.02878,2.02868,2.02878,15115268.0
2006-02-01 17:41:00,2.0288,2.02928,2.0288,2.02928,50949.0
2006-02-01 17:42:00,2.02904,2.02917,2.02894,2.02899,13417287.0
2006-02-01 17:43:00,2.02901,2.02901,2.0288,2.0288,14026628.0
2006-02-01 17:44:00,2.0288,2.02896,2.02874,2.02874,2468394.0
2006-02-01 17:45:00,2.02896,2.02903,2.02859,2.02894,6722703.0
2006-02-01 17:46:00,2.02883,2.02973,2.02883,2.02973,5654712.0
2006-02-01 17:47:00,2.02965,2.0297,2.02946,2.02965,2511135.0
2006-02-01 17:48:00,2.02992,2.02992,2.02915,2.02915,3384205.0
2006-02-01 17:49:00,2.02914,2.02914,2.02865,2.02911,2501748.0
2006-02-01 17:50:00,2.02941,2.02941,2.02894,2.02915,4309399.0
2006-02-01 17:51:00,2.02909,2.02956,2.02901,2.02901,4150488.0
2006-02-01 17:52:00,2.02933,2.02974,2.02933,2.02974,20229618.0
2006-02-01 17:53:00,2.02961,2.02961,2.02923,2.02923,11145472.0
2006-02-01 17:54:00,2.0292,2.0292,2.02912,2.02917,405935.0
2006-02-01 17:55:00,2.02943,2.02963,2.02915,2.02915,6182737.0
2006-02-01 17:56:00,2.02968,2.02987,2.02968,2.02974,2878216.0
2006-02-01 17:57:00,2.02955,2.02955,2.02897,2.02897,8993921.0
2006-02-01 17:58:00,2.02906,2.02953,2.02906,2.02953,14995091.0
2006-02-01 17:59:00,2.02966,2.03025,2.02966,2.03008,2038244.0
2006-02-01 18:00:00,2.02985,2.02985,2.02879,2.02879,699490.0
2006-02-01 18:01:00,2.02893,2.02932,2.02878,2.02932,8895950.0
2006-02-01 18:02:00,2.0295,2.02961,2.02923,2.02961,693061.0
2006-02-01 18:03:00,2.02959,2.02959,2.02912,2.02912,6181994.0
2006-02-01 18:04:00,2.02908,2.02918,2.02882,2.02885,3994704.0
2006-02-01 18:05:00,2.02916,2.02916,2.02855,2.02855,4382228.0
2006-02-01 18:06:00,2.02848,2.02873,2.02821,2.02873,873068.0
2006-02-01 18:07:00,2.02908,2.02908,2.02884,2.02892,5762855.0
2006-02-01 18:08:00,2.02894,2.02895,2.02872,2.02872,16869002.0
2006-02-01 18:09:00,2.02894,2.02905,2.02864,2.02902,2907170.0
2006-02-01 18:10:00,2.02913,2.0297,2.02913,2.02961,5427238.0
2006-02-01 18:11:00,2.02946,2.02946,2.02897,2.02934,2412496.0
2006-02-01 18:12:00,2.02943,2.02966,2.02923,2.02923,793686.0
2006-02-01 18:13:00,2.02918,2.02936,2.02894,2.02936,22743564.0
2006-02-01 18:14:00,2.02933,2.02933,2.02839,2.02839,23750478.0
2006-02-01 18:15:00,2.02818,2.0282,2.02798,2.02798,789901.0
2006-02-01 18:16:00,2.02788,2.02788,2.02721,2.02727,30320899.0
2006-02-01 18:17:00,2.02727,2.02752,2.02716,2.02716,4286730.0
2006-02-01 18:18:00,2.02719,2.02719,2.02699,2.02699,6158231.0
2006-02-01 18:19:00,2.02719,2.0279,2.02719,2.0279,2010811.0
2006-02-01 18:20:00,2.02795,2.029,2.02795,2.029,6687965.0
2006-02-01 18:21:00,2.02898,2.02959,2.02898,2.02959,2715256.0
2006-02-01 18:22:00,2.0297,2.0297,2.02929,2.02929,3159006.0
2006-02-01 18:23:00,2.02957,2.02963,2.02931,2.02963,6443121.0
2006-02-01 18:24:00,2.02952,2.02952,2.02938,2.02939,12775763.0
2006-02-01 18:25:00,2.02945,2.02973,2.02937,2.02937,3876565.0
2006-02-01 18:26:00,2.02937,2.02966,2.02932,2.02966,1498854.0
2006-02-01 18:27:00,2.02965,2.02981,2.02928,2.02928,3967309.0
2006-02-01 18:28:00,2.02923,2.02973,2.02923,2.02963,10069171.0
2006-02-01 18:29:00,2.02962,2.02962,2.02926,2.02961,1754097.0
2006-02-01 18:30:00,2.02986,2.02988,2.02959,2.02959,6290072.0
2006-02-01 18:31:00,2.02969,2.02976,2.02933,2.02976,13823175.0
2006-02-01 18:32:00,2.02976,2.03008,2.02976,2.02992,6273329.0
2006-02-01 18:33:00,2.02995,2.02995,2.02962,2.02962,1084771.0
2006-02-01 18:34:00,2.02974,2.02997,2.02967,2.02967,2433279.0
2006-02-01 18:35:00,2.02942,2.02974,2.02942,2.0295,12943333.0
2006-02-01 18:36:00,2.02945,2.02945,2.02872,2.02872,7198776.0
2006-02-01 18:37:00,2.02892,2.02892,2.02851,2.02863,10157355.0
2006-02-01 18:38:00,2.02848,2.02908,2.02848,2.02905,24265479.0
2006-02-01 18:39:00,2.02932,2.02932,2.0286,2.02863,2402601.0
2006-02-01 18:40:00,2.02894,2.02894,2.02851,2.02851,13276460.0
2006-02-01 18:41:00,2.02856,2.02909,2.02856,2.02909,871988.0
2006-02-01 18:42:00,2.02895,2.0291,2.0286,2.0291,17661561.0
2006-02-01 18:43:00,2.0289,2.029,2.02883,2.02884,5017616.0
2006-02-01 18:44:00,2.02886,2.02888,2.02861,2.02868,3631075.0
2006-02-01 18:45:00,2.02866,2.02866,2.02827,2.02827,7184421.0
2006-02-01 18:46:00,2.02813,2.02858,2.02813,2.02831,2766410.0
2006-02-01 18:47:00,2.02861,2.02861,2.02819,2.02823,10544967.0
2006-02-01 18:48:00,2.02813,2.0282,2.02813,2.0282,3619101.0
2006-02-01 18:49:00,2.02842,2.02851,2.0284,2.02851,15923681.0
2006-02-01 18:50:00,2.0286,2.02943,2.0286,2.02903,3600667.0
2006-02-01 18:51:00,2.02952,2.02956,2.02939,2.02944,1032857.0
2006-02-01 18:52:00,2.02938,2.02938,2.02836,2.02836,9988396.0
2006-02-01 18:53:00,2.02819,2.02839,2.02813,2.02839,9990852.0
2006-02-01 18:54:00,2.02831,2.02835,2.02816,2.02816,5805953.0
2006-02-01 18:55:00,2.02818,2.02818,2.02779,2.02779,1966856.0
2006-02-01 18:56:00,2.02766,2.02766,2.02704,2.0273,11300526.0
2006-02-01 18:57:00,2.02737,2.02737,2.02645,2.02685,1513635.0
2006-02-01 18:58:00,2.02701,2.02701,2.02619,2.02619,2462753.0
2006-02-01 18:59:00,2.02614,2.02657,2.02614,2.02636,16366743.0
2006-02-01 19:00:00,2.02626,2.02626,2.02592,2.02614,14405047.0
2006-02-01 19:01:00,2.02563,2.02575,2.02553,2.02554,13188690.0
2006-02-01 19:02:00,2.0256,2.02569,2.02503,2.02538,1812661.0
2006-02-01 19:03:00,2.0256,2.02596,2.02543,2.02543,28283893.0
2006-02-01 19:04:00,2.02561,2.02574,2.02512,2.02539,2364241.0
2006-02-01 19:05:00,2.02532,2.02537,2.02516,2.02516,9968835.0
2006-02-01 19:06:00,2.02492,2.02529,2.02492,2.02519,5569473.0
2006-02-01 19:07:00,2.0251,2.02555,2.0251,2.02555,3015591.0
2006-02-01 19:08:00,2.02533,2.02533,2.02506,2.02518,16344637.0
2006-02-01 19:09:00,2.0252,2.02524,2.02495,2.02515,3920982.0
2006-02-01 19:10:00,2.0253,2.0253,2.02495,2.02514,3451005.0
2006-02-01 19:11:00,2.02516,2.02516,2.02464,2.02464,12332708.0
2006-02-01 19:12:00,2.02466,2.02534,2.02466,2.02534,2814709.0
2006-02-01 19:13:00,2.02534,2.02534,2.02462,2.02462,18881138.0
2006-02-01 19:14:00,2.02466,2.02481,2.0245,2.02481,6277700.0
2006-02-01 19:15:00,2.02481,2.0252,2.02481,2.02516,7051856.0
2006-02-01 19:16:00,2.02481,2.02481,2.02464,2.0247,2522151.0
2006-02-01 19:17:00,2.02489,2.02539,2.02489,2.02539,3745708.0
2006-02-01 19:18:00,2.02528,2.0253,2.02511,2.02514,17960056.0
2006-02-01 19:19:00,2.02529,2.02529,2.02503,2.02503,5265558.0
2006-02-01 19:20:00,2.02496,2.0252,2.02496,2.02512,7196758.0
2006-02-01 19:21:00,2.02506,2.02506,2.02483,2.02483,3446767.0
2006-02-01 19:22:00,2.02498,2.02515,2.02498,2.02509,3999925.0
2006-02-01 19:23:00,2.02517,2.02517,2.02493,2.02493,1567023.0
2006-02-01 19:24:00,2.02514,2.02538,2.02514,2.02538,4182401.0
2006-02-01 19:25:00,2.02527,2.02535,2.02521,2.02535,4000227.0
2006-02-01 19:26:00,2.02512,2.02515,2.02496,2.02515,3211238.0
2006-02-01 19:28:00,2.02485,2.02485,2.02455,2.02455,4459626.0
2006-02-01 19:29:00,2.02459,2.0247,2.0242,2.0242,7580170.0
2006-02-01 19:30:00,2.02448,2.02451,2.02432,2.0245,2957885.0
2006-02-01 19:31:00,2.02447,2.02495,2.02447,2.02495,6503097.0
2006-02-01 19:32:00,2.02506,2.02543,2.02506,2.02509,2639699.0
2006-02-01 19:33:00,2.02511,2.02528,2.02468,2.02468,1330338.0
2006-02-01 19:34:00,2.02455,2.02472,2.02438,2.02438,24392432.0
2006-02-01 19:35:00,2.02423,2.02423,2.0238,2.02401,425502.0
2006-02-01 19:36:00,2.02402,2.02445,2.02402,2.02409,1452373.0
2006-02-01 19:37:00,2.02408,2.02408,2.02346,2.02392,3914051.0
2006-02-01 19:38:00,2.02381,2.02381,2.02327,2.02327,7156072.0
2006-02-01 19:39:00,2.02314,2.02314,2.02232,2.02232,4816335.0
2006-02-01 19:40:00,2.02217,2.02246,2.02201,2.02246,8436703.0
2006-02-01 19:41:00,2.02253,2.02348,2.02253,2.02348,14755213.0
2006-02-01 19:42:00,2.0232,2.02332,2.02302,2.02305,11866983.0
2006-02-01 19:43:00,2.02304,2.02304,2.0224,2.0224,12222750.0
2006-02-01 19:44:00,2.02254,2.02274,2.02228,2.02232,3210791.0
2006-02-01 19:45:00,2.02237,2.02287,2.0222,2.02287,7096573.0
2006-02-01 19:46:00,2.02284,2.02296,2.02284,2.02296,2094901.0
2006-02-01 19:47:00,2.02287,2.02287,2.02255,2.02255,318778.0
2006-02-01 19:48:00,2.02217,2.02263,2.02194,2.02239,2769175.0
2006-02-01 19:49:00,2.02239,2.02284,2.02197,2.02284,2664553.0
2006-02-01 19:50:00,2.02284,2.02349,2.02282,2.02349,2438053.0
2006-02-01 19:51:00,2.02342,2.02382,2.02313,2.02376,1819717.0
2006-02-01 19:52:00,2.02373,2.02387,2.02373,2.02387,9843964.0
2006-02-01 19:53:00,2.02379,2.02379,2.02355,2.02355,1166803.0
2006-02-01 19:54:00,2.02348,2.02348,2.02248,2.02248,9882417.0
2006-02-01 19:55:00,2.02249,2.02268,2.02238,2.02268,21074404.0
2006-02-01 19:56:00,2.02272,2.02296,2.0224,2.02247,6098814.0
2006-02-01 19:57:00,2.02227,2.02288,2.02227,2.02281,14460286.0
2006-02-01 19:58:00,2.02271,2.02291,2.02265,2.02291,7019896.0
2006-02-01 19:59:00,2.02289,2.02326,2.02289,2.02293,10098503.0
2006-02-01 20:00:00,2.02319,2.02357,2.02319,2.02357,11965761.0
2006-02-01 20:01:00,2.02344,2.02348,2.02344,2.02348,29227.0
2006-02-01 20:02:00,2.02306,2.02331,2.02306,2.02331,2478358.0
2006-02-01 20:03:00,2.02328,2.02362,2.02328,2.02346,2520349.0
2006-02-01 20:04:00,2.02341,2.02349,2.02316,2.02316,2769333.0
2006-02-01 20:05:00,2.02318,2.02328,2.02314,2.02323,22795401.0
2006-02-01 20:06:00,2.02306,2.02308,2.02272,2.02298,1953206.0
2006-02-01 20:07:00,2.02306,2.02311,2.02284,2.0231,18868743.0
2006-02-01 20:08:00,2.02303,2.02324,2.02281,2.02281,1935651.0
2006-02-01 20:09:00,2.0229,2.02309,2.0228,2.02309,969860.0
2006-02-01 20:10:00,2.02296,2.02336,2.02296,2.02336,5552030.0
2006-02-01 20:11:00,2.02336,2.02336,2.02278,2.02278,7090082.0
2006-02-01 20:12:00,2.02261,2.02278,2.02225,2.02278,1602909.0
2006-02-01 20:13:00,2.02246,2.02277,2.02239,2.02239,9235530.0
2006-02-01 20:14:00,2.02193,2.02248,2.02193,2.02248,7080880.0
2006-02-01 20:15:00,2.02271,2.02305,2.02256,2.02256,1834117.0
2006-02-01 20:16:00,2.02242,2.02328,2.02242,2.02328,4903773.0
2006-02-01 20:17:00,2.02287,2.02317,2.02287,2.02315,2654076.0
2006-02-01 20:18:00,2.02298,2.02298,2.02259,2.02259,1877797.0
2006-02-01 20:19:00,2.02246,2.02258,2.0224,2.0224,900789.0
2006-02-01 20:20:00,2.02242,2.02242,2.02194,2.02235,9108414.0
2006-02-01 20:21:00,2.0224,2.02263,2.0224,2.02246,5576304.0
2006-02-01 20:22:00,2.02266,2.02353,2.02266,2.02353,2869812.0
2006-02-01 20:23:00,2.02344,2.02344,2.02264,2.02284,7676140.0
2006-02-01 20:24:00,2.02265,2.02266,2.02252,2.02252,2376427.0
2006-02-01 20:25:00,2.02252,2.02255,2.02245,2.02255,11694105.0
2006-02-01 20:26:00,2.02263,2.02283,2.02253,2.02274,6238371.0
2006-02-01 20:27:00,2.02281,2.0231,2.02279,2.0231,8497486.0
2006-02-01 20:28:00,2.02317,2.02317,2.02284,2.02284,1667236.0
2006-02-01 20:29:00,2.02298,2.02313,2.02286,2.02299,5091581.0
2006-02-01 20:30:00,2.02305,2.02322,2.02305,2.02308,3894480.0
2006-02-01 20:31:00,2.02308,2.02327,2.02305,2.02305,6863190.0
2006-02-01 20:32:00,2.02334,2.02334,2.02283,2.02324,1108163.0
2006-02-01 20:33:00,2.02334,2.02383,2.02334,2.02383,188665.0
2006-02-01 20:35:00,2.0238,2.02406,2.0237,2.02406,1247705.0
2006-02-01 20:36:00,2.02391,2.02391,2.02381,2.02381,592947.0
2006-02-01 20:37:00,2.02378,2.02378,2.02307,2.02307,6518193.0
2006-02-01 20:38:00,2.02336,2.02336,2.02314,2.02322,11143514.0
2006-02-01 20:39:00,2.02336,2.02341,2.02323,2.02325,9302955.0
2006-02-01 20:40:00,2.02324,2.02332,2.02313,2.02313,10398264.0
2006-02-01 20:41:00,2.0231,2.0231,2.02258,2.02258,18561143.0
2006-02-01 20:44:00,2.02317,2.02326,2.02302,2.02302,4023561.0
2006-02-01 20:45:00,2.02275,2.02301,2.02274,2.02274,820557.0
2006-02-01 20:46:00,2.02308,2.0231,2.02283,2.02283,836809.0
2006-02-01 20:47:00,2.02266,2.02285,2.02266,2.02271,4460318.0
2006-02-01 20:48:00,2.02296,2.0231,2.02296,2.023,762478.0
2006-02-01 20:49:00,2.02278,2.02284,2.02269,2.02284,6726320.0
2006-02-01 20:50:00,2.02299,2.02299,2.02266,2.02289,9081804.0
2006-02-01 20:51:00,2.02292,2.02292,2.02267,2.02267,2676161.0
2006-02-01 20:52:00,2.02253,2.02298,2.02242,2.02271,16700863.0
2006-02-01 20:53:00,2.02195,2.02254,2.02195,2.02222,9640482.0
2006-02-01 20:54:00,2.0221,2.02274,2.0221,2.02274,2984986.0
2006-02-01 20:55:00,2.02272,2.02294,2.02266,2.02294,28053591.0
2006-02-01 20:56:00,2.02289,2.02346,2.02289,2.02346,6777063.0
2006-02-01 20:57:00,2.02324,2.02324,2.02293,2.02293,1449468.0
2006-02-01 20:58:00,2.02308,2.02354,2.02308,2.02354,872485.0
2006-02-01 20:59:00,2.02371,2.02371,2.02357,2.02357,1208700.0
2006-02-01 21:00:00,2.02342,2.02379,2.02342,2.02379,3222725.0
2006-02-01 21:01:00,2.02393,2.0241,2.02393,2.02406,5360155.0
2006-02-01 21:02:00,2.024,2.02426,2.024,2.02418,2793118.0
2006-02-01 21:03:00,2.02418,2.02418,2.02388,2.02388,3897738.0
2006-02-01 21:04:00,2.02372,2.02372,2.02358,2.02358,896847.0
2006-02-01 21:05:00,2.02378,2.02381,2.02347,2.02381,2919853.0
2006-02-01 21:06:00,2.02398,2.02442,2.02398,2.02442,6346535.0
2006-02-01 21:07:00,2.02443,2.02443,2.02428,2.0243,2391300.0
2006-02-01 21:08:00,2.02421,2.02425,2.02407,2.02413,2561014.0
2006-02-01 21:09:00,2.02418,2.02418,2.02373,2.02373,7259555.0
2006-02-01 21:10:00,2.02345,2.02359,2.02345,2.02359,578557.0
2006-02-01 21:11:00,2.02359,2.02359,2.02313,2.02313,3311942.0
2006-02-01 21:12:00,2.02323,2.02325,2.02308,2.02325,4730519.0
2006-02-01 21:13:00,2.02322,2.02333,2.02317,2.02333,2404772.0
2006-02-01 21:14:00,2.02354,2.02384,2.02354,2.02377,1081814.0
2006-02-01 21:15:00,2.02367,2.02377,2.02365,2.02375,9901424.0
2006-02-01 21:16:00,2.02368,2.02381,2.02346,2.02346,627659.0
2006-02-01 21:17:00,2.02352,2.02352,2.02294,2.02325,1805325.0
2006-02-01 21:18:00,2.02317,2.02348,2.02298,2.02315,7689334.0
2006-02-01 21:19:00,2.02333,2.02333,2.02294,2.0232,3487482.0
2006-02-01 21:20:00,2.0232,2.02329,2.0232,2.02329,9434768.0
2006-02-01 21:21:00,2.02301,2.02311,2.02261,2.02277,28015535.0
2006-02-01 21:22:00,2.0228,2.02288,2.02262,2.02262,3257425.0
2006-02-01 21:23:00,2.02255,2.02255,2.02224,2.02224,4339249.0
2006-02-01 21:24:00,2.02241,2.02285,2.02233,2.02233,24478544.0
2006-02-01 21:25:00,2.02257,2.02285,2.02257,2.02266,3072254.0
2006-02-01 21:26:00,2.02268,2.02285,2.02266,2.02266,5818447.0
2006-02-01 21:27:00,2.02283,2.02319,2.02283,2.02301,3624854.0
2006-02-01 21:28:00,2.02272,2.02278,2.0223,2.02278,4223117.0
2006-02-01 21:29:00,2.02274,2.02286,2.02249,2.02281,4016485.0
2006-02-01 21:30:00,2.02268,2.02328,2.02268,2.02317,2796214.0
2006-02-01 21:31:00,2.02316,2.02325,2.02294,2.02319,8476959.0
2006-02-01 21:32:00,2.02309,2.02312,2.02286,2.02286,9900787.0
2006-02-01 21:33:00,2.02281,2.02281,2.0223,2.02239,11010289.0
2006-02-01 21:34:00,2.02248,2.02266,2.02243,2.02266,5548933.0
2006-02-01 21:35:00,2.02257,2.02265,2.02219,2.02225,7812728.0
2006-02-01 21:36:00,2.02231,2.0224,2.02218,2.02219,7029813.0
2006-02-01 21:37:00,2.02223,2.02233,2.02223,2.02233,7304361.0
2006-02-01 21:38:00,2.02235,2.02261,2.02235,2.02261,965496.0
2006-02-01 21:39:00,2.02283,2.02283,2.02234,2.02249,3019734.0
2006-02-01 21:40:00,2.02261,2.02261,2.02221,2.02247,4787994.0
2006-02-01 21:41:00,2.02265,2.02265,2.02193,2.02193,5519405.0
2006-02-01 21:42:00,2.02209,2.0221,2.02188,2.0221,3781798.0
2006-02-01 21:43:00,2.02206,2.02206,2.02175,2.02198,3936993.0
2006-02-01 21:44:00,2.02199,2.0221,2.02187,2.0221,847741.0
2006-02-01 21:45:00,2.02222,2.02237,2.0222,2.02221,11317701.0
2006-02-01 21:46:00,2.02209,2.02209,2.02172,2.02185,6822902.0
2006-02-01 21:47:00,2.02165,2.02165,2.02131,2.02144,3694798.0
2006-02-01 21:48:00,2.02138,2.02152,2.02135,2.02135,3951440.0
2006-02-01 21:49:00,2.02152,2.02152,2.02124,2.02124,7736845.0
2006-02-01 21:50:00,2.02122,2.02126,2.02118,2.02126,4698687.0
2006-02-01 21:51:00,2.02131,2.02146,2.02114,2.02114,3159219.0
2006-02-01 21:52:00,2.02116,2.02131,2.02094,2.02099,3191116.0
2006-02-01 21:53:00,2.02119,2.02133,2.02119,2.02126,21675998.0
2006-02-01 21:54:00,2.02143,2.02143,2.02069,2.02069,9225246.0
2006-02-01 21:55:00,2.0208,2.02083,2.02047,2.0205,8573373.0
2006-02-01 21:56:00,2.02055,2.02104,2.02053,2.02053,7424851.0
2006-02-01 21:57:00,2.02065,2.02105,2.02065,2.02105,2835159.0
2006-02-01 21:58:00,2.02108,2.02108,2.0209,2.021,8566329.0
2006-02-01 21:59:00,2.0213,2.02164,2.02112,2.02112,5907426.0
2006-02-01 22:00:00,2.0218,2.0218,2.0212,2.02152,16769980.0
2006-02-01 22:01:00,2.02148,2.02158,2.02137,2.02158,4671114.0
2006-02-01 22:02:00,2.02165,2.02206,2.02165,2.02206,39650.0
2006-02-01 22:03:00,2.02218,2.02255,2.02203,2.02255,577391.0
2006-02-01 22:04:00,2.02252,2.02261,2.02236,2.02249,9555371.0
2006-02-01 22:05:00,2.02234,2.02268,2.02234,2.02264,4929356.0
2006-02-01 22:06:00,2.02253,2.02253,2.02228,2.02228,5969995.0
2006-02-01 22:07:00,2.02252,2.02287,2.02252,2.02287,3742145.0
2006-02-01 22:08:00,2.02237,2.02254,2.02235,2.02235,1969987.0
2006-02-01 22:09:00,2.02234,2.02248,2.02213,2.02213,5287577.0
2006-02-01 22:10:00,2.02225,2.02225,2.02195,2.02195,586680.0
2006-02-01 22:11:00,2.02182,2.02193,2.02134,2.02175,15808522.0
2006-02-01 22:12:00,2.02204,2.02215,2.02199,2.02215,8661125.0
2006-02-01 22:13:00,2.02223,2.02311,2.02223,2.02297,1357103.0
2006-02-01 22:14:00,2.0229,2.02293,2.0227,2.0227,1563521.0
2006-02-01 22:15:00,2.0224,2.02287,2.0224,2.0227,17790698.0
2006-02-01 22:16:00,2.02284,2.02284,2.02257,2.02284,9340148.0
2006-02-01 22:17:00,2.02282,2.02297,2.02282,2.02288,4266524.0
2006-02-01 22:18:00,2.02271,2.02271,2.0223,2.0223,3643883.0
2006-02-01 22:19:00,2.02247,2.02284,2.02247,2.02284,8112456.0
2006-02-01 22:20:00,2.02291,2.02338,2.02291,2.02338,2005412.0
2006-02-01 22:21:00,2.02327,2.0235,2.02326,2.02329,8925093.0
2006-02-01 22:22:00,2.02328,2.02328,2.02307,2.02307,8650501.0
2006-02-01 22:23:00,2.02304,2.02304,2.02278,2.02278,6500479.0
2006-02-01 22:24:00,2.02297,2.02334,2.02297,2.02334,4359739.0
2006-02-01 22:25:00,2.02379,2.02386,2.02375,2.02375,2323720.0
2006-02-01 22:26:00,2.02381,2.02381,2.02313,2.02346,6729813.0
2006-02-01 22:27:00,2.02332,2.02332,2.0229,2.02299,587340.0
2006-02-01 22:28:00,2.02302,2.02327,2.02302,2.02327,110730.0
2006-02-01 22:29:00,2.02311,2.02356,2.02311,2.02344,24919673.0
2006-02-01 22:30:00,2.02343,2.02343,2.02302,2.02302,2714437.0
2006-02-01 22:31:00,2.02293,2.02307,2.02293,2.02307,178911.0
2006-02-01 22:32:00,2.02304,2.02304,2.02281,2.02281,314535.0
2006-02-01 22:33:00,2.02294,2.02294,2.02278,2.02278,11203016.0
2006-02-01 22:34:00,2.02282,2.02282,2.02252,2.02264,1636937.0
2006-02-01 22:35:00,2.0227,2.02354,2.0227,2.02347,3161819.0
2006-02-01 22:36:00,2.0231,2.02346,2.0231,2.02338,4078059.0
2006-02-01 22:37:00,2.02324,2.02324,2.02258,2.02264,12410236.0
2006-02-01 22:38:00,2.02252,2.02271,2.02237,2.02271,17764342.0
2006-02-01 22:39:00,2.02257,2.02257,2.02203,2.02203,291865.0
2006-02-01 22:40:00,2.02206,2.02214,2.0219,2.02214,11924444.0
2006-02-01 22:41:00,2.022,2.02212,2.02178,2.02178,4680416.0
2006-02-01 22:42:00,2.02209,2.02231,2.02207,2.02212,3376078.0
2006-02-01 22:43:00,2.02208,2.02208,2.02197,2.02197,2615456.0
2006-02-01 22:45:00,2.02204,2.02229,2.02204,2.02229,437483.0
2006-02-01 22:46:00,2.02218,2.02218,2.02182,2.02214,7261450.0
2006-02-01 22:47:00,2.02201,2.02232,2.02147,2.02147,6616409.0
2006-02-01 22:48:00,2.02174,2.02207,2.02174,2.02207,1299664.0
2006-02-01 22:49:00,2.02176,2.02176,2.02171,2.02171,152336.0
2006-02-01 22:50:00,2.0216,2.02223,2.02136,2.02223,16464714.0
2006-02-01 22:51:00,2.02217,2.02217,2.02197,2.02197,2623580.0
2006-02-01 22:52:00,2.02169,2.02174,2.02169,2.02173,2121726.0
2006-02-01 22:53:00,2.02174,2.02181,2.02169,2.02181,166232.0
2006-02-01 22:54:00,2.02184,2.02184,2.02155,2.02155,2518665.0
2006-02-01 22:55:00,2.02154,2.02154,2.02125,2.0214,1138977.0
2006-02-01 22:56:00,2.02152,2.02159,2.02129,2.02159,5744848.0
2006-02-01 22:57:00,2.02175,2.02183,2.0215,2.02182,1383176.0
2006-02-01 22:58:00,2.02186,2.02205,2.02175,2.02182,11923953.0
2006-02-01 22:59:00,2.02209,2.02229,2.02181,2.02201,5490597.0
2006-02-01 23:00:00,2.02226,2.02237,2.02211,2.02211,896417.0
2006-02-01 23:01:00,2.02209,2.02223,2.02187,2.02223,3254884.0
2006-02-01 23:02:00,2.02226,2.0225,2.02226,2.0225,1853277.0
2006-02-01 23:03:00,2.02267,2.02288,2.02255,2.0226,1356858.0
2006-02-01 23:04:00,2.0227,2.02308,2.0227,2.02308,1550170.0
2006-02-01 23:05:00,2.02305,2.02305,2.02263,2.02263,8648099.0
2006-02-01 23:06:00,2.0226,2.0231,2.0226,2.02277,825391.0
2006-02-01 23:07:00,2.02271,2.02296,2.02252,2.02252,3283592.0
2006-02-01 23:08:00,2.02253,2.02316,2.02253,2.02316,1165320.0
2006-02-01 23:09:00,2.02324,2.02397,2.02324,2.02397,2603155.0
2006-02-01 23:10:00,2.0238,2.02382,2.02353,2.02353,534083.0
2006-02-01 23:11:00,2.02344,2.02344,2.02283,2.02295,2084525.0
2006-02-01 23:12:00,2.02294,2.02317,2.02294,2.02317,3915909.0
2006-02-01 23:13:00,2.0231,2.02331,2.02306,2.02306,8453288.0
2006-02-01 23:14:00,2.02342,2.02348,2.02311,2.02311,7695216.0
2006-02-01 23:15:00,2.02305,2.02305,2.02295,2.02296,5359157.0
2006-02-01 23:16:00,2.02299,2.02299,2.0228,2.0228,18278783.0
2006-02-01 23:17:00,2.02281,2.02291,2.02281,2.02291,2623116.0
2006-02-01 23:19:00,2.02298,2.02298,2.02275,2.02296,5811569.0
2006-02-01 23:20:00,2.02293,2.02304,2.02293,2.02304,6918242.0
2006-02-01 23:21:00,2.02303,2.02325,2.02303,2.02325,10405036.0
2006-02-01 23:22:00,2.02337,2.02337,2.02304,2.02311,12712504.0
2006-02-01 23:23:00,2.02319,2.02366,2.02319,2.02366,5304930.0
2006-02-01 23:24:00,2.02316,2.02344,2.02316,2.02338,817262.0
2006-02-01 23:25:00,2.02349,2.02365,2.02338,2.02365,2407008.0
2006-02-01 23:26:00,2.02364,2.02364,2.02324,2.02324,5974415.0
2006-02-01 23:28:00,2.02326,2.02326,2.02299,2.02299,4433783.0
2006-02-01 23:29:00,2.02299,2.02308,2.0229,2.02308,7651183.0
2006-02-01 23:30:00,2.02281,2.02296,2.02281,2.02296,712882.0
2006-02-01 23:31:00,2.02295,2.02324,2.02295,2.0231,607290.0
2006-02-01 23:33:00,2.02316,2.02345,2.02316,2.02322,3528291.0
2006-02-01 23:34:00,2.02306,2.02331,2.02274,2.02298,11955728.0
2006-02-01 23:35:00,2.02322,2.02393,2.02322,2.02393,916566.0
2006-02-01 23:36:00,2.02379,2.02379,2.02354,2.02367,4271654.0
2006-02-01 23:37:00,2.02361,2.02369,2.02338,2.02338,4194934.0
2006-02-01 23:38:00,2.02351,2.0236,2.02337,2.0236,3781516.0
2006-02-01 23:39:00,2.02344,2.02364,2.02342,2.02364,2475897.0
2006-02-01 23:40:00,2.02367,2.02402,2.02352,2.02402,3891669.0
2006-02-01 23:41:00,2.02364,2.02386,2.02358,2.02386,5369994.0
2006-02-01 23:42:00,2.02364,2.02375,2.02343,2.02343,3821018.0
2006-02-01 23:43:00,2.02329,2.02355,2.02329,2.02355,441491.0
2006-02-01 23:44:00,2.02348,2.02363,2.02341,2.02356,2550659.0
2006-02-01 23:45:00,2.02378,2.0243,2.02376,2.02427,4050445.0
2006-02-01 23:46:00,2.02452,2.02467,2.02414,2.02414,3775570.0
2006-02-01 23:47:00,2.02413,2.02413,2.02372,2.02372,2238886.0
2006-02-01 23:48:00,2.02372,2.02418,2.02372,2.02418,2980386.0
2006-02-01 23:49:00,2.02399,2.02405,2.02389,2.02393,3644512.0
2006-02-01 23:50:00,2.02392,2.02406,2.02385,2.02385,4787445.0
2006-02-01 23:51:00,2.0241,2.0241,2.02377,2.02377,4730578.0
2006-02-01 23:52:00,2.02392,2.024,2.02381,2.02387,4124357.0
2006-02-01 23:53:00,2.02386,2.02418,2.02376,2.02418,13529077.0
2006-02-01 23:54:00,2.02424,2.02429,2.02406,2.02425,17668190.0
2006-02-01 23:56:00,2.02404,2.02467,2.02404,2.02467,422096.0
2006-02-01 23:57:00,2.02497,2.02498,2.02442,2.02442,1667468.0
2006-02-01 23:58:00,2.02444,2.0247,2.02444,2.02468,5840539.0
2006-02-02 00:23:00,2.02415,2.02467,2.02382,2.02467,11264661.0
2006-02-02 00:24:00,2.02465,2.02465,2.02451,2.02456,10012756.0
2006-02-02 00:25:00,2.02454,2.02491,2.02453,2.02491,5981382.0
2006-02-02 00:26:00,2.02515,2.02515,2.02488,2.02488,1060506.0
2006-02-02 00:27:00,2.0252,2.02527,2.0252,2.02527,5400480.0
2006-02-02 00:28:00,2.02527,2.02527,2.02496,2.02496,5252689.0
2006-02-02 00:29:00,2.02496,2.02518,2.02493,2.02513,2351446.0
2006-02-02 00:31:00,2.02503,2.02503,2.02479,2.02488,1267791.0
2006-02-02 00:32:00,2.02455,2.02489,2.02455,2.02477,16060057.0
2006-02-02 00:33:00,2.02442,2.02465,2.02442,2.02465,16196868.0
2006-02-02 00:34:00,2.02465,2.02477,2.02465,2.02477,7300463.0
2006-02-02 00:35:00,2.02481,2.02481,2.02453,2.02477,5178888.0
2006-02-02 00:37:00,2.02477,2.02477,2.02423,2.02452,17523784.0
2006-02-02 00:38:00,2.02462,2.02467,2.02448,2.02467,3295240.0
2006-02-02 00:39:00,2.02487,2.02537,2.02487,2.02512,5228610.0
2006-02-02 00:40:00,2.02517,2.02518,2.02491,2.02518,8216701.0
2006-02-02 00:41:00,2.02509,2.02558,2.02509,2.02551,6448618.0
2006-02-02 00:42:00,2.0255,2.02559,2.02533,2.02559,6380842.0
2006-02-02 00:44:00,2.02523,2.02562,2.02523,2.02558,4521029.0
2006-02-02 00:45:00,2.02578,2.02601,2.02578,2.02579,528075.0
2006-02-02 00:46:00,2.02566,2.02607,2.02566,2.02607,6402251.0
2006-02-02 00:47:00,2.02624,2.02658,2.02624,2.02658,5152169.0
2006-02-02 00:48:00,2.02663,2.02698,2.02663,2.02698,1590186.0
2006-02-02 00:49:00,2.02688,2.0271,2.02681,2.0271,17640326.0
2006-02-02 00:50:00,2.02685,2.02703,2.02685,2.02685,4973362.0
2006-02-02 00:51:00,2.02675,2.02685,2.02615,2.02615,3030674.0
2006-02-02 00:52:00,2.026,2.026,2.02566,2.02566,921344.0
2006-02-02 00:53:00,2.02539,2.0256,2.02529,2.02529,1591239.0
2006-02-02 00:54:00,2.02516,2.02562,2.02516,2.02562,3127439.0
2006-02-02 00:55:00,2.02579,2.02592,2.02578,2.0258,7550606.0
2006-02-02 00:56:00,2.02581,2.02591,2.02558,2.02582,17170555.0
2006-02-02 00:57:00,2.02568,2.02579,2.02568,2.02579,657507.0
2006-02-02 00:58:00,2.02577,2.02599,2.02577,2.02592,3798284.0
2006-02-02 00:59:00,2.0258,2.02599,2.02569,2.02569,6796152.0
2006-02-02 01:00:00,2.02585,2.02585,2.0255,2.0255,3027791.0
2006-02-02 01:01:00,2.02551,2.02551,2.02504,2.02504,1293369.0
2006-02-02 01:02:00,2.02491,2.02515,2.02491,2.02515,8236099.0
2006-02-02 01:03:00,2.0252,2.02577,2.0252,2.02577,2265838.0
2006-02-02 01:04:00,2.02595,2.02595,2.02559,2.02559,2300743.0
2006-02-02 01:05:00,2.02594,2.02597,2.02569,2.02569,17739538.0
2006-02-02 01:06:00,2.026,2.02705,2.026,2.02705,3472847.0
2006-02-02 01:07:00,2.02721,2.02724,2.02721,2.02724,34623.0
2006-02-02 01:08:00,2.0268,2.02708,2.02679,2.02679,705164.0
2006-02-02 01:11:00,2.02692,2.02693,2.02677,2.02688,329093.0
2006-02-02 01:14:00,2.02677,2.02677,2.02667,2.02667,217257.0
2006-02-02 01:15:00,2.02623,2.02659,2.02623,2.02641,11791915.0
2006-02-02 01:17:00,2.02635,2.02635,2.02566,2.0259,10262017.0
2006-02-02 01:18:00,2.0258,2.0261,2.0258,2.0261,7951504.0
2006-02-02 01:19:00,2.02648,2.02693,2.02648,2.02693,5783496.0
2006-02-02 01:20:00,2.02692,2.02694,2.02679,2.02679,1069952.0
2006-02-02 01:21:00,2.02694,2.02732,2.02689,2.02689,5524261.0
2006-02-02 01:22:00,2.02699,2.02769,2.02699,2.02769,3709282.0
2006-02-02 01:23:00,2.02759,2.02784,2.02722,2.02722,21300168.0
2006-02-02 01:24:00,2.02763,2.02763,2.02731,2.02731,8832690.0
2006-02-02 01:27:00,2.02739,2.02739,2.02713,2.02713,211968.0
2006-02-02 01:31:00,2.02698,2.0271,2.02698,2.0271,4022060.0
2006-02-02 01:32:00,2.02698,2.02733,2.02698,2.02724,2818516.0
2006-02-02 01:33:00,2.02716,2.02735,2.02716,2.02726,9902450.0
2006-02-02 01:36:00,2.02729,2.02729,2.02668,2.0269,14745379.0
2006-02-02 01:37:00,2.02667,2.02667,2.02609,2.02619,11207136.0
2006-02-02 01:38:00,2.02623,2.02652,2.02608,2.02625,2907478.0
2006-02-02 01:39:00,2.02632,2.02652,2.02611,2.02652,8030289.0
2006-02-02 01:40:00,2.02649,2.02669,2.02643,2.02643,8447992.0
2006-02-02 01:41:00,2.02653,2.02668,2.02638,2.02661,18726174.0
2006-02-02 01:42:00,2.02614,2.02616,2.02563,2.02616,2281095.0
2006-02-02 01:43:00,2.02572,2.02579,2.02563,2.02563,2033475.0
2006-02-02 01:44:00,2.02548,2.02555,2.02539,2.02555,2223308.0
2006-02-02 01:45:00,2.02526,2.02557,2.0251,2.02557,4748558.0
2006-02-02 01:46:00,2.02507,2.02507,2.0247,2.02481,4715632.0
2006-02-02 01:47:00,2.02471,2.02485,2.02471,2.02483,1050092.0
2006-02-02 01:48:00,2.02476,2.02481,2.02476,2.02477,2927163.0
2006-02-02 01:49:00,2.02479,2.02479,2.02455,2.02455,2366176.0
2006-02-02 01:50:00,2.02463,2.02483,2.02461,2.02483,3476815.0
2006-02-02 01:51:00,2.02499,2.02499,2.02474,2.02498,5182388.0
2006-02-02 01:52:00,2.02472,2.02489,2.02458,2.02458,6919539.0
2006-02-02 01:53:00,2.0245,2.02468,2.02448,2.02468,522200.0
2006-02-02 01:54:00,2.02467,2.02467,2.02445,2.02445,6480419.0
2006-02-02 01:55:00,2.02455,2.02462,2.02434,2.02462,11467098.0
2006-02-02 01:57:00,2.02479,2.02491,2.02479,2.02491,3746424.0
2006-02-02 01:59:00,2.02465,2.02471,2.02465,2.02471,5015018.0
2006-02-02 02:00:00,2.02471,2.02471,2.02465,2.02465,3455726.0
2006-02-02 02:04:00,2.02462,2.02476,2.02437,2.02444,15594859.0
2006-02-02 02:05:00,2.02434,2.0246,2.02434,2.02437,11992532.0
2006-02-02 02:06:00,2.02421,2.02429,2.02421,2.02426,7440988.0
2006-02-02 02:07:00,2.02423,2.02423,2.02406,2.02408,1144797.0
2006-02-02 02:08:00,2.02433,2.02433,2.02409,2.02429,17759879.0
2006-02-02 02:09:00,2.02443,2.02461,2.02441,2.02452,2410488.0
2006-02-02 02:10:00,2.02408,2.02413,2.02367,2.02367,1512733.0
2006-02-02 02:11:00,2.02365,2.02373,2.02365,2.02369,619443.0
2006-02-02 02:12:00,2.02384,2.02449,2.02384,2.02427,964473.0
2006-02-02 02:13:00,2.02408,2.02456,2.02408,2.02415,7430967.0
2006-02-02 02:14:00,2.0243,2.02442,2.02428,2.02428,12129472.0
2006-02-02 02:15:00,2.0244,2.0244,2.02426,2.02426,5068651.0
2006-02-02 02:16:00,2.0243,2.0243,2.02388,2.02392,2332755.0
2006-02-02 02:17:00,2.024,2.02426,2.024,2.0241,3606101.0
2006-02-02 02:18:00,2.0241,2.02476,2.0241,2.02476,8888193.0
2006-02-02 02:19:00,2.02486,2.02533,2.02486,2.02533,1729953.0
2006-02-02 02:20:00,2.02529,2.02529,2.02451,2.02462,6828895.0
2006-02-02 02:21:00,2.02455,2.02465,2.02452,2.02464,4192066.0
2006-02-02 02:22:00,2.02461,2.02505,2.02443,2.02443,1867628.0
2006-02-02 02:23:00,2.02458,2.02469,2.02458,2.02469,3680687.0
2006-02-02 02:24:00,2.0245,2.0247,2.02437,2.02453,11810860.0
2006-02-02 02:25:00,2.02464,2.025,2.02464,2.025,865243.0
2006-02-02 02:26:00,2.02503,2.02509,2.02498,2.02498,2160000.0
2006-02-02 02:27:00,2.02471,2.02471,2.02447,2.02461,10859152.0
2006-02-02 02:28:00,2.0248,2.02527,2.0248,2.02527,4350877.0
2006-02-02 02:29:00,2.02535,2.02606,2.02535,2.02602,853163.0
2006-02-02 02:30:00,2.02594,2.02594,2.02547,2.02547,17979248.0
2006-02-02 02:32:00,2.02542,2.02542,2.02478,2.02491,1771449.0
2006-02-02 02:33:00,2.02489,2.02489,2.02469,2.02469,2088165.0
2006-02-02 02:34:00,2.02483,2.02483,2.02445,2.02459,8728845.0
2006-02-02 02:35:00,2.02471,2.02479,2.02471,2.02479,6473607.0
2006-02-02 02:36:00,2.02438,2.02486,2.02438,2.02486,2494918.0
2006-02-02 02:37:00,2.02479,2.02494,2.02478,2.02491,541084.0
2006-02-02 02:38:00,2.02469,2.02482,2.02463,2.02463,12658108.0
2006-02-02 02:39:00,2.02466,2.02527,2.02466,2.02527,982398.0
2006-02-02 02:40:00,2.02528,2.02528,2.02504,2.02508,4233690.0
2006-02-02 02:41:00,2.02516,2.0254,2.02504,2.02504,5229712.0
2006-02-02 02:42:00,2.02514,2.02542,2.02512,2.02542,13986824.0
2006-02-02 02:45:00,2.02549,2.02561,2.02549,2.02561,776889.0
2006-02-02 02:46:00,2.02557,2.02643,2.02557,2.0263,6954109.0
2006-02-02 02:47:00,2.02623,2.02628,2.02623,2.02628,980133.0
2006-02-02 02:49:00,2.02623,2.02623,2.02559,2.02559,1206362.0
2006-02-02 02:50:00,2.02562,2.02574,2.02562,2.02574,4394598.0
2006-02-02 02:51:00,2.02537,2.02573,2.02516,2.02516,19145353.0
2006-02-02 02:52:00,2.02558,2.02575,2.02558,2.02575,1317512.0
2006-02-02 02:53:00,2.02574,2.02593,2.02556,2.02556,5905164.0
2006-02-02 02:54:00,2.02536,2.02569,2.02536,2.02561,5140444.0
2006-02-02 02:55:00,2.02573,2.02627,2.02573,2.02627,836295.0
2006-02-02 02:56:00,2.02638,2.02638,2.02585,2.02605,3771351.0
2006-02-02 02:57:00,2.02588,2.02588,2.02559,2.02565,12311889.0
2006-02-02 02:58:00,2.02578,2.02578,2.0256,2.0256,11571588.0
2006-02-02 03:00:00,2.02549,2.02549,2.02544,2.02544,1948640.0
2006-02-02 03:01:00,2.0252,2.0252,2.02487,2.02505,1202049.0
2006-02-02 03:09:00,2.02461,2.02489,2.02461,2.02472,6378787.0
2006-02-02 03:10:00,2.02485,2.0249,2.02457,2.02464,11037070.0
2006-02-02 03:11:00,2.02474,2.02474,2.02467,2.02467,882738.0
2006-02-02 03:12:00,2.02462,2.02474,2.02404,2.02404,2129951.0
2006-02-02 03:13:00,2.02376,2.02402,2.02376,2.02376,23414318.0
2006-02-02 03:14:00,2.02387,2.02387,2.0236,2.0236,783622.0
2006-02-02 03:15:00,2.0234,2.02382,2.0234,2.02373,7415892.0
2006-02-02 03:16:00,2.02367,2.02367,2.02335,2.02335,1986836.0
2006-02-02 03:17:00,2.02351,2.02376,2.02351,2.02365,8021111.0
2006-02-02 03:18:00,2.02378,2.02392,2.02376,2.02376,12769819.0
2006-02-02 03:19:00,2.02396,2.02396,2.02371,2.02394,3368719.0
2006-02-02 03:21:00,2.02401,2.02428,2.02401,2.02413,1089650.0
2006-02-02 03:22:00,2.02403,2.02432,2.02389,2.02427,5025694.0
2006-02-02 03:23:00,2.02416,2.02416,2.02404,2.02404,433932.0
2006-02-02 03:24:00,2.02404,2.02426,2.02399,2.02426,1804737.0
2006-02-02 03:25:00,2.02422,2.02456,2.02402,2.02456,2146967.0
2006-02-02 03:26:00,2.02456,2.02483,2.02456,2.02468,20305463.0
2006-02-02 03:27:00,2.02479,2.02505,2.02464,2.02464,17065855.0
2006-02-02 03:28:00,2.02486,2.0253,2.02486,2.0253,4015562.0
2006-02-02 03:29:00,2.02514,2.0252,2.02494,2.0252,3456767.0
2006-02-02 03:30:00,2.02522,2.02545,2.02519,2.02545,3528297.0
2006-02-02 03:31:00,2.02567,2.02567,2.02537,2.02563,6195269.0
2006-02-02 03:32:00,2.02552,2.02557,2.02536,2.02557,982682.0
2006-02-02 03:33:00,2.02554,2.02572,2.02552,2.02552,4833334.0
2006-02-02 03:34:00,2.02568,2.02589,2.02562,2.02589,1207546.0
2006-02-02 03:35:00,2.02591,2.02594,2.02578,2.02584,3207812.0
2006-02-02 03:36:00,2.02586,2.02602,2.02577,2.02583,5445422.0
2006-02-02 03:37:00,2.02581,2.02586,2.02555,2.02555,1685946.0
2006-02-02 03:38:00,2.02568,2.02568,2.02551,2.02555,6987561.0
2006-02-02 03:39:00,2.02565,2.02601,2.0255,2.0255,3550314.0
2006-02-02 03:40:00,2.02555,2.02555,2.02526,2.02526,1634971.0
2006-02-02 03:41:00,2.02539,2.02539,2.0252,2.0252,1095253.0
2006-02-02 03:42:00,2.02526,2.02542,2.02497,2.02534,2421861.0
2006-02-02 03:43:00,2.02535,2.02535,2.02523,2.02528,7071604.0
2006-02-02 03:44:00,2.02528,2.02528,2.02502,2.02523,9377763.0
2006-02-02 03:45:00,2.02525,2.02525,2.02494,2.02494,3741678.0
2006-02-02 03:46:00,2.02491,2.02524,2.02491,2.02524,2124612.0
2006-02-02 03:47:00,2.02519,2.02519,2.02514,2.02514,6827682.0
2006-02-02 03:48:00,2.02498,2.0251,2.02498,2.02499,2446917.0
2006-02-02 03:49:00,2.02496,2.02516,2.02496,2.02516,853337.0
2006-02-02 03:50:00,2.02509,2.02521,2.02509,2.02515,6784333.0
2006-02-02 03:51:00,2.02521,2.02536,2.02521,2.02523,7882647.0
2006-02-02 03:52:00,2.02533,2.02533,2.02492,2.02492,2823091.0
2006-02-02 03:55:00,2.02485,2.02514,2.02485,2.02505,27029153.0
2006-02-02 03:56:00,2.02513,2.02513,2.02461,2.02498,8525617.0
2006-02-02 03:57:00,2.02502,2.02534,2.02502,2.02534,28245020.0
2006-02-02 03:58:00,2.02521,2.02536,2.02509,2.02515,2103237.0
2006-02-02 03:59:00,2.02497,2.02533,2.02497,2.0251,2728384.0
2006-02-02 04:00:00,2.02507,2.0255,2.02507,2.0255,8674205.0
2006-02-02 04:01:00,2.02534,2.0255,2.02527,2.0255,1884875.0
2006-02-02 04:02:00,2.02537,2.0254,2.02517,2.02527,883226.0
2006-02-02 04:04:00,2.02542,2.02551,2.02541,2.02541,1292372.0
2006-02-02 04:05:00,2.02525,2.02552,2.02518,2.02518,8334407.0
2006-02-02 04:06:00,2.02524,2.02537,2.02508,2.02519,8697204.0
2006-02-02 04:07:00,2.02509,2.02537,2.02504,2.02537,1539727.0
2006-02-02 04:08:00,2.02544,2.02544,2.02519,2.02531,6503446.0
2006-02-02 04:09:00,2.02517,2.02557,2.02517,2.02546,4645051.0
2006-02-02 04:10:00,2.02559,2.02559,2.02533,2.02536,3305725.0
2006-02-02 04:11:00,2.02538,2.02589,2.02538,2.02589,2363527.0
2006-02-02 04:12:00,2.0256,2.0256,2.02514,2.02531,7568562.0
2006-02-02 04:13:00,2.02526,2.02557,2.02526,2.02557,37039317.0
2006-02-02 04:14:00,2.0255,2.0255,2.02505,2.0252,12154939.0
2006-02-02 04:15:00,2.0251,2.02534,2.02493,2.02501,2744522.0
2006-02-02 04:16:00,2.02521,2.02571,2.02521,2.02571,8173083.0
2006-02-02 04:17:00,2.0255,2.0255,2.02534,2.02534,2867433.0
2006-02-02 04:18:00,2.0253,2.0253,2.02448,2.02448,3294582.0
2006-02-02 04:19:00,2.02456,2.02511,2.02456,2.02511,22392925.0
2006-02-02 04:20:00,2.02523,2.02542,2.02523,2.02527,2595455.0
2006-02-02 04:21:00,2.02554,2.02567,2.02554,2.02567,1658908.0
2006-02-02 04:22:00,2.02556,2.02567,2.02534,2.02566,3784981.0
2006-02-02 04:23:00,2.02573,2.02574,2.02561,2.02561,10463052.0
2006-02-02 04:26:00,2.02563,2.02563,2.02543,2.02552,5509646.0
2006-02-02 04:28:00,2.02555,2.02585,2.02555,2.02584,896337.0
2006-02-02 04:29:00,2.02596,2.02678,2.02596,2.02678,995010.0
2006-02-02 04:32:00,2.02671,2.02671,2.02536,2.02536,4346144.0
2006-02-02 04:33:00,2.0255,2.0255,2.0253,2.02538,1772944.0
2006-02-02 04:35:00,2.02552,2.02562,2.02537,2.02537,944183.0
2006-02-02 04:37:00,2.02549,2.02571,2.02541,2.02558,8170441.0
2006-02-02 04:39:00,2.02555,2.02569,2.02555,2.02567,11767789.0
2006-02-02 04:40:00,2.02575,2.02584,2.02575,2.02584,790756.0
2006-02-02 04:43:00,2.02582,2.02608,2.02582,2.02608,18207879.0
2006-02-02 04:45:00,2.02602,2.02629,2.02598,2.02598,1960151.0
2006-02-02 04:47:00,2.02626,2.02632,2.02623,2.02632,7640286.0
2006-02-02 04:48:00,2.02633,2.02669,2.02632,2.02657,4711461.0
2006-02-02 04:49:00,2.0267,2.0267,2.02657,2.02657,9025617.0
2006-02-02 04:50:00,2.02675,2.0271,2.02675,2.0271,559969.0
2006-02-02 04:51:00,2.02666,2.02667,2.02655,2.02655,1136258.0
2006-02-02 04:52:00,2.02654,2.02654,2.02634,2.02645,6149549.0
2006-02-02 04:53:00,2.02648,2.02678,2.02648,2.02676,12059749.0
2006-02-02 04:54:00,2.02686,2.02686,2.02614,2.02621,2136941.0
2006-02-02 04:55:00,2.02613,2.02654,2.02613,2.02643,3213185.0
2006-02-02 04:56:00,2.02633,2.02646,2.0262,2.02646,13325674.0
2006-02-02 04:57:00,2.02641,2.02641,2.02628,2.02628,304092.0
2006-02-02 04:58:00,2.02618,2.02644,2.02618,2.02644,1993645.0
2006-02-02 05:00:00,2.02633,2.02635,2.02629,2.02629,128328.0
2006-02-02 05:02:00,2.02649,2.02649,2.02625,2.02625,7220319.0
2006-02-02 05:03:00,2.02638,2.02638,2.02596,2.02596,3747397.0
2006-02-02 05:04:00,2.02595,2.02595,2.02579,2.02586,10226092.0
2006-02-02 05:05:00,2.02587,2.02599,2.02587,2.02599,2578194.0
2006-02-02 05:09:00,2.02603,2.02603,2.02537,2.02568,13666240.0
2006-02-02 05:12:00,2.02537,2.02591,2.02537,2.02574,10775848.0
2006-02-02 05:13:00,2.02598,2.02609,2.02572,2.02572,81354.0
2006-02-02 05:15:00,2.02591,2.02605,2.02585,2.02585,15813853.0
2006-02-02 05:16:00,2.0261,2.02624,2.0261,2.02616,11155718.0
2006-02-02 05:17:00,2.02609,2.02617,2.02593,2.02617,1446844.0
2006-02-02 05:18:00,2.02598,2.02616,2.02598,2.02613,5408604.0
2006-02-02 05:19:00,2.02616,2.02621,2.0258,2.02614,3791631.0
2006-02-02 05:20:00,2.02611,2.02614,2.02611,2.02614,5507460.0
2006-02-02 05:21:00,2.0261,2.02626,2.02599,2.02613,7449754.0
2006-02-02 05:22:00,2.02614,2.02617,2.02595,2.02599,4616095.0
2006-02-02 05:26:00,2.02616,2.02616,2.02597,2.02597,8756926.0
2006-02-02 05:27:00,2.02595,2.02616,2.02595,2.02596,10700064.0
2006-02-02 05:28:00,2.02599,2.0261,2.02584,2.02584,2507333.0
2006-02-02 05:29:00,2.02582,2.02582,2.0257,2.0257,5367403.0
2006-02-02 05:30:00,2.0257,2.0257,2.02542,2.02555,27269486.0
2006-02-02 05:31:00,2.02563,2.02596,2.02563,2.02596,62187.0
2006-02-02 05:33:00,2.02555,2.02555,2.02507,2.02541,4330043.0
2006-02-02 05:34:00,2.02556,2.02557,2.02497,2.02525,2474606.0
2006-02-02 05:35:00,2.02517,2.02556,2.02517,2.02556,30834626.0
2006-02-02 05:37:00,2.02539,2.02549,2.02526,2.02549,4138968.0
2006-02-02 05:38:00,2.02532,2.02545,2.02521,2.02541,5459723.0
2006-02-02 05:40:00,2.02545,2.02545,2.0251,2.02521,3321635.0
2006-02-02 05:41:00,2.02538,2.02538,2.02481,2.02481,12335687.0
2006-02-02 05:42:00,2.0248,2.02508,2.0248,2.02508,1299072.0
2006-02-02 05:43:00,2.0251,2.0251,2.02485,2.02492,8292266.0
2006-02-02 05:44:00,2.02489,2.02515,2.02489,2.02501,7959686.0
2006-02-02 05:48:00,2.02511,2.02521,2.02511,2.02519,7623569.0
2006-02-02 05:50:00,2.02509,2.02543,2.02509,2.02543,2579396.0
2006-02-02 05:51:00,2.02544,2.02556,2.02535,2.02535,280525.0
2006-02-02 05:52:00,2.02556,2.02556,2.02539,2.02539,6014271.0
2006-02-02 05:55:00,2.02524,2.02524,2.02507,2.02507,368077.0
2006-02-02 05:57:00,2.02514,2.02542,2.02514,2.02536,11632955.0
2006-02-02 05:58:00,2.02556,2.0262,2.02556,2.0262,8943795.0
2006-02-02 06:03:00,2.026,2.02603,2.02509,2.02566,2379913.0
2006-02-02 06:04:00,2.02561,2.02574,2.02546,2.02574,10648219.0
2006-02-02 06:05:00,2.02574,2.02574,2.02553,2.02557,2293688.0
2006-02-02 06:06:00,2.02574,2.02574,2.02553,2.02555,3572189.0
2006-02-02 06:08:00,2.02566,2.02582,2.02566,2.02582,426132.0
2006-02-02 06:09:00,2.02589,2.02589,2.02556,2.02556,6026196.0
2006-02-02 06:12:00,2.02542,2.02552,2.02512,2.02552,22595164.0
2006-02-02 06:14:00,2.02551,2.02615,2.02551,2.02599,2349737.0
2006-02-02 06:16:00,2.02598,2.02654,2.02598,2.02631,2272624.0
2006-02-02 06:17:00,2.02641,2.02681,2.02634,2.02681,5155867.0
2006-02-02 06:19:00,2.02681,2.02683,2.02668,2.02683,1678311.0
2006-02-02 06:20:00,2.02671,2.02671,2.02663,2.02663,19226954.0
2006-02-02 06:21:00,2.02674,2.02703,2.02674,2.02703,261649.0
2006-02-02 06:22:00,2.02658,2.0268,2.02658,2.0267,751653.0
2006-02-02 06:23:00,2.02666,2.0267,2.02657,2.02661,5274077.0
2006-02-02 06:24:00,2.02654,2.02654,2.02599,2.02623,12778999.0
2006-02-02 06:25:00,2.02632,2.02674,2.02632,2.0265,1826379.0
2006-02-02 06:26:00,2.02641,2.02699,2.02641,2.02688,2277327.0
2006-02-02 06:27:00,2.02686,2.02728,2.02686,2.02691,11572303.0
2006-02-02 06:28:00,2.02692,2.02731,2.02692,2.02731,5397422.0
2006-02-02 06:29:00,2.02729,2.02729,2.02701,2.02727,629728.0
2006-02-02 06:30:00,2.02728,2.02728,2.02636,2.02693,11685139.0
2006-02-02 06:31:00,2.02668,2.02714,2.02668,2.02714,21182751.0
2006-02-02 06:33:00,2.02715,2.02729,2.02701,2.02729,3826797.0
2006-02-02 06:34:00,2.02745,2.02758,2.02741,2.02741,1198573.0
2006-02-02 06:35:00,2.02728,2.02741,2.02728,2.02735,1171152.0
2006-02-02 06:36:00,2.02741,2.02741,2.0272,2.0272,1689407.0
2006-02-02 06:37:00,2.02709,2.02713,2.02698,2.02712,1829329.0
2006-02-02 06:38:00,2.02727,2.02728,2.02715,2.02715,2225830.0
2006-02-02 06:39:00,2.02711,2.02732,2.02709,2.02732,19482462.0
2006-02-02 06:40:00,2.02738,2.02767,2.02738,2.02767,941310.0
2006-02-02 06:41:00,2.02733,2.02733,2.02691,2.02712,8633938.0
2006-02-02 06:42:00,2.02709,2.0271,2.02698,2.02707,7702531.0
2006-02-02 06:43:00,2.02707,2.02729,2.02707,2.02729,2134925.0
2006-02-02 06:44:00,2.02725,2.02725,2.02699,2.02699,11877794.0
2006-02-02 06:45:00,2.02716,2.02806,2.02716,2.02806,823970.0
2006-02-02 06:46:00,2.02799,2.02799,2.02682,2.02682,7318095.0
2006-02-02 06:47:00,2.02685,2.02692,2.02683,2.02683,7575486.0
2006-02-02 06:48:00,2.02673,2.02696,2.02673,2.02696,7947558.0
2006-02-02 06:49:00,2.02704,2.02729,2.02698,2.02729,7759694.0
2006-02-02 06:51:00,2.02696,2.02696,2.02659,2.02659,3498531.0
2006-02-02 06:52:00,2.02657,2.02657,2.02607,2.02612,1125364.0
2006-02-02 06:53:00,2.02633,2.02637,2.02621,2.02626,6241325.0
2006-02-02 06:57:00,2.02636,2.02652,2.02636,2.02641,13553306.0
2006-02-02 06:58:00,2.02647,2.02657,2.0264,2.02645,12898957.0
2006-02-02 06:59:00,2.02631,2.02675,2.02631,2.02665,2360937.0
2006-02-02 07:00:00,2.0268,2.02734,2.0268,2.02706,9531885.0
2006-02-02 07:01:00,2.02713,2.0276,2.02713,2.0276,7894116.0
2006-02-02 07:02:00,2.0275,2.0275,2.0271,2.02734,11101982.0
2006-02-02 07:03:00,2.02738,2.02758,2.02738,2.02752,4778846.0
2006-02-02 07:04:00,2.02757,2.02761,2.02745,2.02746,12509397.0
2006-02-02 07:05:00,2.02748,2.02757,2.02737,2.02737,1053755.0
2006-02-02 07:06:00,2.02739,2.02768,2.02734,2.02734,5007082.0
2006-02-02 07:07:00,2.02778,2.02778,2.02753,2.02763,6696093.0
2006-02-02 07:08:00,2.02759,2.02765,2.02737,2.02737,6407349.0
2006-02-02 07:09:00,2.02745,2.02745,2.02729,2.02738,3200221.0
2006-02-02 07:10:00,2.02742,2.02784,2.02738,2.02784,9046837.0
2006-02-02 07:15:00,2.02784,2.02784,2.02728,2.02734,4171184.0
2006-02-02 07:16:00,2.02731,2.02747,2.02725,2.02747,2216634.0
2006-02-02 07:18:00,2.02745,2.0276,2.02708,2.0276,5319649.0
2006-02-02 07:19:00,2.0276,2.0276,2.02695,2.02695,1982099.0
2006-02-02 07:20:00,2.02695,2.02695,2.02674,2.02683,11281166.0
2006-02-02 07:21:00,2.02699,2.02719,2.02694,2.02719,3972264.0
2006-02-02 07:23:00,2.02724,2.02756,2.02724,2.02756,466846.0
2006-02-02 07:28:00,2.0275,2.02768,2.0275,2.02768,545178.0
2006-02-02 07:29:00,2.02765,2.02765,2.0272,2.02722,17292535.0
2006-02-02 07:32:00,2.02723,2.02741,2.02716,2.02724,18009233.0
2006-02-02 07:33:00,2.02705,2.02717,2.02695,2.02695,7058663.0
2006-02-02 07:34:00,2.02698,2.02698,2.02677,2.02678,8010216.0
2006-02-02 07:35:00,2.02678,2.02678,2.02639,2.02655,5419780.0
2006-02-02 07:36:00,2.02663,2.02682,2.02636,2.02682,7576248.0
2006-02-02 07:37:00,2.02662,2.02667,2.02625,2.02648,3266492.0
2006-02-02 07:38:00,2.02637,2.02681,2.02637,2.02664,14828004.0
2006-02-02 07:39:00,2.02659,2.02662,2.02614,2.02649,4440700.0
2006-02-02 07:40:00,2.02658,2.02662,2.02647,2.02647,15667469.0
2006-02-02 07:42:00,2.0267,2.02685,2.02642,2.02642,12753808.0
2006-02-02 07:43:00,2.02654,2.02654,2.02626,2.02626,3228938.0
2006-02-02 07:44:00,2.02629,2.02629,2.02569,2.02569,3863725.0
2006-02-02 07:45:00,2.0257,2.02579,2.02544,2.02544,17944616.0
2006-02-02 07:46:00,2.0255,2.02592,2.0255,2.02559,2841154.0
2006-02-02 07:47:00,2.02579,2.02619,2.02552,2.02611,902193.0
2006-02-02 07:48:00,2.0258,2.02583,2.02528,2.02583,3351567.0
2006-02-02 07:49:00,2.02565,2.02565,2.02547,2.02547,6891654.0
2006-02-02 07:50:00,2.02554,2.02562,2.02554,2.02558,10085381.0
2006-02-02 07:51:00,2.02567,2.02567,2.02537,2.0254,9731670.0
2006-02-02 07:52:00,2.02559,2.02559,2.02544,2.02544,10566320.0
2006-02-02 07:53:00,2.02549,2.02559,2.02532,2.02537,6895910.0
2006-02-02 07:54:00,2.02554,2.02554,2.02522,2.02543,6830155.0
2006-02-02 07:55:00,2.0253,2.0253,2.02504,2.02504,2221855.0
2006-02-02 07:56:00,2.0252,2.02532,2.02514,2.02532,2842929.0
2006-02-02 07:57:00,2.02535,2.02541,2.02535,2.02539,2814586.0
2006-02-02 07:59:00,2.02533,2.02566,2.02533,2.02552,2832662.0
2006-02-02 08:00:00,2.02566,2.02566,2.02558,2.02562,1875968.0
2006-02-02 08:01:00,2.02564,2.0261,2.02564,2.0261,20746713.0
2006-02-02 08:02:00,2.02628,2.02692,2.02628,2.02682,10366415.0
2006-02-02 08:03:00,2.02667,2.02667,2.02628,2.02628,4952893.0
2006-02-02 08:04:00,2.02623,2.02647,2.02618,2.02647,2029751.0
2006-02-02 08:05:00,2.02641,2.02641,2.02618,2.02621,15696126.0
2006-02-02 08:07:00,2.02642,2.02642,2.02595,2.02622,16471915.0
2006-02-02 08:08:00,2.02617,2.02617,2.02542,2.02562,3477907.0
2006-02-02 08:09:00,2.02574,2.02574,2.02558,2.02571,12650140.0
2006-02-02 08:10:00,2.02571,2.02585,2.02547,2.02585,2332331.0
2006-02-02 08:11:00,2.02573,2.02603,2.02551,2.02569,18422828.0
2006-02-02 08:14:00,2.02592,2.02609,2.02592,2.02601,6721533.0
2006-02-02 08:15:00,2.02597,2.02622,2.02594,2.02607,4855189.0
2006-02-02 08:16:00,2.02623,2.02623,2.02609,2.02609,7612533.0
2006-02-02 08:17:00,2.02587,2.02624,2.02587,2.0261,14789546.0
2006-02-02 08:19:00,2.02611,2.02611,2.02595,2.02595,6996469.0
2006-02-02 08:20:00,2.02598,2.02644,2.02598,2.02628,2597722.0
2006-02-02 08:21:00,2.02639,2.02688,2.02639,2.02688,4653902.0
2006-02-02 08:22:00,2.02644,2.02645,2.02619,2.02623,3392278.0
2006-02-02 08:23:00,2.02618,2.02645,2.02618,2.02645,7245615.0
2006-02-02 08:24:00,2.02644,2.02657,2.02633,2.02657,494516.0
2006-02-02 08:25:00,2.0266,2.0266,2.02644,2.02649,15175268.0
2006-02-02 08:26:00,2.0266,2.0267,2.0266,2.0267,362844.0
2006-02-02 08:27:00,2.02639,2.02665,2.02635,2.02665,10651146.0
2006-02-02 08:28:00,2.02654,2.02661,2.02647,2.0266,5251517.0
2006-02-02 08:29:00,2.02662,2.02662,2.02635,2.02637,4475503.0
2006-02-02 08:30:00,2.02627,2.02645,2.02627,2.02631,5832710.0
2006-02-02 08:31:00,2.02627,2.02646,2.02627,2.02645,3811517.0
2006-02-02 08:32:00,2.02654,2.02663,2.02636,2.02636,9629296.0
2006-02-02 08:33:00,2.0264,2.02646,2.02639,2.02643,11399964.0
2006-02-02 08:34:00,2.02666,2.02666,2.0264,2.0264,9006194.0
2006-02-02 08:35:00,2.02651,2.02651,2.02611,2.02628,7052681.0
2006-02-02 08:36:00,2.02623,2.02651,2.02623,2.02651,575565.0
2006-02-02 08:37:00,2.02616,2.02616,2.02573,2.02598,6445410.0
2006-02-02 08:38:00,2.02613,2.02613,2.02593,2.02608,16473259.0
2006-02-02 08:39:00,2.02614,2.02635,2.02609,2.02609,1649185.0
2006-02-02 08:40:00,2.02616,2.02629,2.02595,2.02595,6143880.0
2006-02-02 08:42:00,2.02575,2.02575,2.02566,2.02566,7690178.0
2006-02-02 08:43:00,2.0257,2.02608,2.0257,2.02603,2344469.0
2006-02-02 08:44:00,2.02609,2.02609,2.02579,2.02579,9141353.0
2006-02-02 08:45:00,2.02587,2.02673,2.02587,2.02673,1820353.0
2006-02-02 08:46:00,2.02663,2.02663,2.0263,2.0263,3866413.0
2006-02-02 08:47:00,2.0258,2.0258,2.02535,2.02535,14764170.0
2006-02-02 08:48:00,2.02544,2.0255,2.02528,2.02544,4372160.0
2006-02-02 08:49:00,2.02542,2.02598,2.02542,2.02598,15356959.0
2006-02-02 08:50:00,2.02595,2.02595,2.02562,2.02576,20959440.0
2006-02-02 08:51:00,2.02557,2.02557,2.02518,2.02525,6199648.0
2006-02-02 08:52:00,2.02529,2.02561,2.02529,2.02544,9346863.0
2006-02-02 08:53:00,2.02553,2.02575,2.02553,2.0256,4521155.0
2006-02-02 08:54:00,2.02591,2.02591,2.0255,2.02573,3050846.0
2006-02-02 08:55:00,2.02603,2.02603,2.02553,2.02587,5521241.0
2006-02-02 08:56:00,2.02552,2.02623,2.02552,2.02623,12331427.0
2006-02-02 08:57:00,2.0263,2.0263,2.02599,2.0263,16098248.0
2006-02-02 08:58:00,2.02623,2.02666,2.02623,2.02666,5501626.0
2006-02-02 08:59:00,2.02663,2.02676,2.02647,2.02676,11841408.0
2006-02-02 09:00:00,2.02662,2.02684,2.02662,2.02668,11683498.0
2006-02-02 09:01:00,2.02696,2.02719,2.02696,2.02719,6200800.0
2006-02-02 09:02:00,2.02743,2.02788,2.02743,2.02777,19277082.0
2006-02-02 09:03:00,2.02762,2.02795,2.02761,2.0277,5056654.0
2006-02-02 09:04:00,2.02771,2.02787,2.02771,2.02787,3129570.0
2006-02-02 09:05:00,2.02786,2.02812,2.02786,2.02812,4151657.0
2006-02-02 09:06:00,2.02831,2.02857,2.02831,2.02857,1559017.0
2006-02-02 09:07:00,2.02874,2.0288,2.02852,2.02852,1373763.0
2006-02-02 09:08:00,2.02855,2.0288,2.02855,2.0288,6187623.0
2006-02-02 09:09:00,2.02876,2.029,2.02858,2.02886,10939130.0
2006-02-02 09:10:00,2.02876,2.02876,2.02865,2.02867,5063098.0
2006-02-02 09:11:00,2.02863,2.02879,2.02861,2.02861,2656708.0
2006-02-02 09:12:00,2.02859,2.02859,2.02829,2.02829,11773165.0
2006-02-02 09:13:00,2.02806,2.02838,2.02806,2.02812,3764995.0
2006-02-02 09:14:00,2.02849,2.0291,2.02849,2.0291,5927077.0
2006-02-02 09:15:00,2.02935,2.02966,2.02935,2.02959,5478870.0
2006-02-02 09:16:00,2.02945,2.02945,2.02896,2.0291,8632256.0
2006-02-02 09:17:00,2.02901,2.02901,2.02878,2.02886,2825539.0
2006-02-02 09:19:00,2.02878,2.02878,2.02819,2.02863,1087585.0
2006-02-02 09:20:00,2.0285,2.0285,2.02833,2.02833,1904923.0
2006-02-02 09:21:00,2.0283,2.0283,2.02793,2.02793,6266261.0
2006-02-02 09:22:00,2.02784,2.02784,2.02739,2.02744,6082293.0
2006-02-02 09:23:00,2.02747,2.028,2.02747,2.02756,4016155.0
2006-02-02 09:24:00,2.02721,2.02749,2.02721,2.02737,11550668.0
2006-02-02 09:25:00,2.02744,2.02744,2.02728,2.02728,22963414.0
2006-02-02 09:26:00,2.02727,2.02739,2.02724,2.02731,14623070.0
2006-02-02 09:27:00,2.02728,2.0274,2.02728,2.0273,2303724.0
2006-02-02 09:28:00,2.02735,2.02755,2.02732,2.02755,15039871.0
2006-02-02 09:29:00,2.02731,2.02748,2.02731,2.02735,1972271.0
2006-02-02 09:30:00,2.02717,2.02717,2.02626,2.02699,2461907.0
2006-02-02 09:31:00,2.0273,2.02758,2.0273,2.02753,7159593.0
2006-02-02 09:32:00,2.02758,2.02778,2.02758,2.02761,1824102.0
2006-02-02 09:33:00,2.02739,2.02757,2.02725,2.02734,5619327.0
2006-02-02 09:34:00,2.0277,2.02777,2.02737,2.02737,14255547.0
2006-02-02 09:35:00,2.02738,2.02738,2.02699,2.02699,4150322.0
2006-02-02 09:36:00,2.02698,2.02698,2.02651,2.02686,21509238.0
2006-02-02 09:37:00,2.02658,2.02693,2.02658,2.02686,10819153.0
2006-02-02 09:38:00,2.02682,2.02682,2.02671,2.02671,3315284.0
2006-02-02 09:39:00,2.02673,2.02682,2.02665,2.02682,5549573.0
2006-02-02 09:40:00,2.02677,2.02694,2.02651,2.02694,1846480.0
2006-02-02 09:41:00,2.02696,2.027,2.02687,2.02687,9164217.0
2006-02-02 09:42:00,2.02696,2.02705,2.02692,2.02705,1218075.0
2006-02-02 09:43:00,2.02694,2.02701,2.02689,2.02689,8170135.0
2006-02-02 09:44:00,2.02692,2.02692,2.02622,2.02637,621069.0
2006-02-02 09:45:00,2.0265,2.0265,2.02612,2.02612,22494637.0
2006-02-02 09:46:00,2.02615,2.02635,2.0261,2.02618,5910935.0
2006-02-02 09:47:00,2.02612,2.02643,2.02579,2.02579,10355200.0
2006-02-02 09:48:00,2.02593,2.02593,2.02522,2.02527,3418719.0
2006-02-02 09:49:00,2.02518,2.02518,2.02487,2.02505,3135344.0
2006-02-02 09:50:00,2.02507,2.02507,2.0247,2.0247,8481716.0
2006-02-02 09:51:00,2.0244,2.02447,2.02408,2.02408,891334.0
2006-02-02 09:52:00,2.02398,2.02398,2.02345,2.02345,22127909.0
2006-02-02 09:53:00,2.02338,2.02338,2.02257,2.02257,621262.0
2006-02-02 09:54:00,2.02266,2.02359,2.02266,2.02359,7072577.0
2006-02-02 09:55:00,2.02363,2.02468,2.02339,2.02468,1524658.0
2006-02-02 09:56:00,2.02484,2.0251,2.02484,2.0249,2662577.0
2006-02-02 09:57:00,2.02503,2.02503,2.02486,2.02486,1338291.0
2006-02-02 09:58:00,2.02486,2.02531,2.02462,2.02531,6783934.0
2006-02-02 09:59:00,2.02523,2.0256,2.02514,2.0256,9690616.0
2006-02-02 10:00:00,2.0256,2.0256,2.02534,2.02534,10805552.0
2006-02-02 10:01:00,2.02532,2.02545,2.02508,2.02508,757941.0
2006-02-02 10:02:00,2.02504,2.02544,2.02487,2.02544,13820142.0
2006-02-02 10:03:00,2.02568,2.02621,2.02568,2.02609,2578982.0
2006-02-02 10:04:00,2.02574,2.0261,2.02574,2.02597,21979881.0
2006-02-02 10:05:00,2.02605,2.02612,2.0259,2.0259,5401523.0
2006-02-02 10:06:00,2.02605,2.02631,2.02605,2.02631,2096750.0
2006-02-02 10:07:00,2.02632,2.02645,2.02621,2.02621,2740537.0
2006-02-02 10:08:00,2.02612,2.02631,2.02586,2.02631,21987430.0
2006-02-02 10:09:00,2.02619,2.02651,2.02605,2.02651,4876245.0
2006-02-02 10:10:00,2.02655,2.0267,2.02647,2.02652,1836749.0
2006-02-02 10:11:00,2.02642,2.02642,2.02561,2.02561,18757719.0
2006-02-02 10:12:00,2.02568,2.02671,2.02568,2.02668,7284674.0
2006-02-02 10:13:00,2.02659,2.02659,2.026,2.02624,4958472.0
2006-02-02 10:14:00,2.0263,2.0263,2.02594,2.02594,1643500.0
2006-02-02 10:15:00,2.02584,2.02612,2.02584,2.02594,26313976.0
2006-02-02 10:16:00,2.02565,2.02565,2.02521,2.02521,3045836.0
2006-02-02 10:17:00,2.02508,2.02646,2.02508,2.02624,16203878.0
2006-02-02 10:19:00,2.02677,2.02739,2.02677,2.02739,13332572.0
2006-02-02 10:20:00,2.02744,2.02744,2.02689,2.02689,10199659.0
2006-02-02 10:21:00,2.027,2.027,2.02676,2.02676,14085722.0
2006-02-02 10:22:00,2.02688,2.02716,2.02688,2.02716,14764878.0
2006-02-02 10:23:00,2.02719,2.02775,2.02719,2.02775,2356992.0
2006-02-02 10:24:00,2.02778,2.02787,2.02746,2.02787,24290758.0
2006-02-02 10:25:00,2.02756,2.02756,2.02702,2.02721,14728585.0
2006-02-02 10:26:00,2.02721,2.02721,2.02671,2.02671,11547411.0
2006-02-02 10:27:00,2.0268,2.0269,2.02661,2.0269,5177781.0
2006-02-02 10:28:00,2.02654,2.02654,2.02621,2.02621,2308493.0
2006-02-02 10:29:00,2.02611,2.02634,2.02606,2.02606,8759289.0
2006-02-02 10:30:00,2.02621,2.02643,2.02588,2.02588,2640063.0
2006-02-02 10:31:00,2.02584,2.02584,2.0253,2.02557,7133314.0
2006-02-02 10:32:00,2.025,2.02517,2.02465,2.02517,6130859.0
2006-02-02 10:33:00,2.0253,2.02536,2.02472,2.02472,4339354.0
2006-02-02 10:34:00,2.0245,2.0245,2.02382,2.02393,2108344.0
2006-02-02 10:35:00,2.02382,2.02422,2.02382,2.02409,3207535.0
2006-02-02 10:36:00,2.02442,2.0247,2.0241,2.0241,8264704.0
2006-02-02 10:37:00,2.02402,2.0246,2.02402,2.0246,1961519.0
2006-02-02 10:38:00,2.02495,2.02521,2.02495,2.02507,2207443.0
2006-02-02 10:39:00,2.02521,2.02521,2.02497,2.02499,3907358.0
2006-02-02 10:40:00,2.02494,2.02496,2.02485,2.02486,5999733.0
2006-02-02 10:42:00,2.02472,2.02488,2.02463,2.02488,4774445.0
2006-02-02 10:43:00,2.02492,2.02509,2.02492,2.02504,6050481.0
2006-02-02 10:44:00,2.02484,2.0251,2.02483,2.0251,12459874.0
2006-02-02 10:45:00,2.02527,2.02545,2.02524,2.02524,3317236.0
2006-02-02 10:46:00,2.02523,2.02523,2.02509,2.0251,17996187.0
2006-02-02 10:47:00,2.02507,2.02535,2.02471,2.02535,3952637.0
2006-02-02 10:48:00,2.02546,2.02546,2.02497,2.02497,17469616.0
2006-02-02 10:49:00,2.02509,2.02509,2.02477,2.02477,5655295.0
2006-02-02 10:50:00,2.02488,2.02505,2.02472,2.02505,17772241.0
2006-02-02 10:51:00,2.02521,2.02521,2.02456,2.02456,11274930.0
2006-02-02 10:52:00,2.02461,2.02532,2.02461,2.02532,4301131.0
2006-02-02 10:53:00,2.02534,2.02557,2.02506,2.02529,6763093.0
2006-02-02 10:54:00,2.02533,2.02533,2.02464,2.02477,6036851.0
2006-02-02 10:55:00,2.02444,2.02493,2.02444,2.0249,632363.0
2006-02-02 10:56:00,2.02515,2.02547,2.02502,2.02502,3627074.0
2006-02-02 10:57:00,2.02512,2.02545,2.02501,2.02501,1231656.0
2006-02-02 10:58:00,2.02523,2.02523,2.02428,2.02428,6734149.0
2006-02-02 10:59:00,2.02438,2.02438,2.02366,2.02366,574094.0
2006-02-02 11:00:00,2.02353,2.02386,2.02322,2.02334,1970630.0
2006-02-02 11:01:00,2.02338,2.02372,2.02338,2.02372,2600164.0
2006-02-02 11:02:00,2.02374,2.02383,2.02372,2.02374,3873902.0
2006-02-02 11:03:00,2.02384,2.0239,2.02371,2.02371,12379021.0
2006-02-02 11:04:00,2.02391,2.02466,2.02391,2.02466,1949086.0
2006-02-02 11:05:00,2.02456,2.02456,2.02371,2.02371,4925984.0
2006-02-02 11:06:00,2.02383,2.02391,2.02383,2.02384,3166719.0
2006-02-02 11:07:00,2.02388,2.02388,2.02372,2.02383,4291324.0
2006-02-02 11:08:00,2.02381,2.0245,2.02381,2.0245,1526357.0
2006-02-02 11:09:00,2.02447,2.02447,2.02404,2.02404,4071040.0
2006-02-02 11:10:00,2.02434,2.02482,2.02413,2.02461,14660064.0
2006-02-02 11:11:00,2.02466,2.02466,2.02439,2.02439,14190489.0
2006-02-02 11:12:00,2.0242,2.02467,2.02411,2.02411,5269674.0
2006-02-02 11:13:00,2.02387,2.02411,2.02387,2.02411,14281533.0
2006-02-02 11:14:00,2.02399,2.02423,2.02392,2.02392,16534458.0
2006-02-02 11:15:00,2.02399,2.02416,2.0239,2.0241,6427842.0
2006-02-02 11:16:00,2.02418,2.02511,2.02418,2.02511,4428003.0
2006-02-02 11:17:00,2.02506,2.02506,2.02404,2.02404,1367645.0
2006-02-02 11:18:00,2.02446,2.02446,2.02428,2.02445,1823302.0
2006-02-02 11:19:00,2.02457,2.02476,2.02435,2.02476,7913287.0
2006-02-02 11:20:00,2.02501,2.02501,2.02438,2.02438,18975718.0
2006-02-02 11:21:00,2.02429,2.02454,2.02429,2.02454,9710801.0
2006-02-02 11:22:00,2.02468,2.02493,2.02468,2.0248,5047951.0
2006-02-02 11:23:00,2.02479,2.02502,2.02479,2.02484,16592884.0
2006-02-02 11:24:00,2.02479,2.02504,2.02465,2.02495,2276863.0
2006-02-02 11:25:00,2.02515,2.02546,2.02478,2.02546,2009693.0
2006-02-02 11:26:00,2.02506,2.02532,2.02506,2.02519,2203408.0
2006-02-02 11:27:00,2.02514,2.02517,2.02466,2.02517,625923.0
2006-02-02 11:28:00,2.02508,2.0253,2.02482,2.02522,10996872.0
2006-02-02 11:29:00,2.02493,2.02536,2.02493,2.02536,187470.0
2006-02-02 11:30:00,2.02508,2.02516,2.02477,2.02498,21605166.0
2006-02-02 11:31:00,2.02498,2.02516,2.02498,2.02516,1311911.0
2006-02-02 11:32:00,2.02528,2.02528,2.02507,2.02512,2616193.0
2006-02-02 11:33:00,2.02505,2.02505,2.02447,2.02447,6713910.0
2006-02-02 11:34:00,2.02418,2.02477,2.02418,2.02465,3706402.0
2006-02-02 11:35:00,2.02483,2.02483,2.02443,2.02443,17738382.0
2006-02-02 11:36:00,2.02442,2.0251,2.02442,2.02491,21632764.0
2006-02-02 11:37:00,2.02484,2.02497,2.02448,2.02448,3140589.0
2006-02-02 11:38:00,2.02463,2.02486,2.02463,2.02486,4493210.0
2006-02-02 11:39:00,2.02486,2.02507,2.02486,2.02507,6911445.0
2006-02-02 11:40:00,2.02501,2.02512,2.02495,2.02512,7000030.0
2006-02-02 11:41:00,2.02521,2.02521,2.0249,2.0249,5343796.0
2006-02-02 11:42:00,2.02521,2.02521,2.02499,2.02506,17079533.0
2006-02-02 11:43:00,2.02504,2.02592,2.02504,2.02592,5653381.0
2006-02-02 11:44:00,2.02586,2.02597,2.02583,2.02583,4005195.0
2006-02-02 11:45:00,2.02578,2.02578,2.02554,2.02558,9494462.0
2006-02-02 11:46:00,2.02538,2.02538,2.02512,2.02512,19383237.0
2006-02-02 11:47:00,2.02508,2.02508,2.02473,2.02473,4955985.0
2006-02-02 11:48:00,2.02465,2.02465,2.02399,2.02404,1217304.0
2006-02-02 11:49:00,2.02404,2.02404,2.02382,2.02395,6478155.0
2006-02-02 11:50:00,2.02393,2.02426,2.02393,2.02426,7702838.0
2006-02-02 11:51:00,2.02421,2.02488,2.02421,2.02488,2219156.0
2006-02-02 11:52:00,2.02499,2.02499,2.02466,2.02494,5942577.0
2006-02-02 11:53:00,2.0252,2.02531,2.02508,2.02508,15254354.0
2006-02-02 11:54:00,2.02488,2.0252,2.02488,2.02492,6650277.0
2006-02-02 11:55:00,2.02508,2.02548,2.02508,2.02548,9936819.0
2006-02-02 11:56:00,2.0253,2.0253,2.02516,2.02516,1610484.0
2006-02-02 11:57:00,2.02515,2.02527,2.02515,2.02527,4093317.0
2006-02-02 11:58:00,2.02537,2.02537,2.02451,2.02471,1870227.0
2006-02-02 11:59:00,2.02464,2.02522,2.02464,2.02522,3234695.0
2006-02-02 12:00:00,2.02525,2.02525,2.02491,2.02519,24385650.0
2006-02-02 12:01:00,2.02513,2.02513,2.02488,2.02513,2828845.0
2006-02-02 12:02:00,2.02515,2.02523,2.02499,2.02499,2299058.0
2006-02-02 12:03:00,2.02498,2.02513,2.0249,2.02513,6739669.0
2006-02-02 12:04:00,2.02498,2.02498,2.02463,2.02471,13139783.0
2006-02-02 12:05:00,2.02482,2.02579,2.02482,2.02579,7214941.0
2006-02-02 12:06:00,2.0257,2.0257,2.02472,2.02472,3908529.0
2006-02-02 12:07:00,2.02499,2.02507,2.02484,2.02484,5116938.0
2006-02-02 12:08:00,2.02496,2.02496,2.02487,2.02488,9580045.0
2006-02-02 12:09:00,2.02479,2.02479,2.02442,2.02453,8219816.0
2006-02-02 12:10:00,2.02425,2.02425,2.02405,2.02405,7390192.0
2006-02-02 12:11:00,2.02427,2.0245,2.02427,2.02435,5723409.0
2006-02-02 12:12:00,2.02436,2.02456,2.02433,2.02456,3441598.0
2006-02-02 12:13:00,2.02462,2.02462,2.02442,2.0246,6258556.0
2006-02-02 12:14:00,2.02451,2.02451,2.02422,2.02425,6637829.0
2006-02-02 12:15:00,2.02427,2.02435,2.02417,2.02432,2305647.0
2006-02-02 12:16:00,2.02429,2.02429,2.02406,2.02421,8833674.0
2006-02-02 12:17:00,2.0242,2.02422,2.024,2.02422,658742.0
2006-02-02 12:18:00,2.02398,2.02422,2.02398,2.02418,5686009.0
2006-02-02 12:19:00,2.02421,2.02459,2.02396,2.02459,13836116.0
2006-02-02 12:20:00,2.02444,2.02473,2.02444,2.02472,1869238.0
2006-02-02 12:21:00,2.02473,2.02475,2.02452,2.02452,2018622.0
2006-02-02 12:22:00,2.02456,2.02468,2.02453,2.02468,4848245.0
2006-02-02 12:23:00,2.02468,2.0248,2.02461,2.0248,3724907.0
2006-02-02 12:24:00,2.0247,2.02486,2.0247,2.02486,14108579.0
2006-02-02 12:25:00,2.02501,2.02501,2.02489,2.02489,23479127.0
2006-02-02 12:26:00,2.02501,2.02521,2.02501,2.02521,5748258.0
2006-02-02 12:27:00,2.02517,2.02531,2.02516,2.02516,9129821.0
2006-02-02 12:28:00,2.02527,2.02538,2.0252,2.02538,8452426.0
2006-02-02 12:29:00,2.02539,2.0256,2.02536,2.02536,6203204.0
2006-02-02 12:30:00,2.02535,2.02563,2.02535,2.02562,1604379.0
2006-02-02 12:31:00,2.02561,2.02578,2.02555,2.02555,3987400.0
2006-02-02 12:32:00,2.0256,2.0256,2.02538,2.02545,23910591.0
2006-02-02 12:33:00,2.02573,2.02594,2.02552,2.02594,10360246.0
2006-02-02 12:34:00,2.02586,2.02586,2.02574,2.02574,561004.0
2006-02-02 12:35:00,2.02602,2.02646,2.02602,2.02646,1319647.0
2006-02-02 12:36:00,2.02681,2.0271,2.02681,2.02699,2177069.0
2006-02-02 12:37:00,2.02705,2.02728,2.02701,2.02712,7533034.0
2006-02-02 12:38:00,2.02725,2.02725,2.02717,2.02717,165990.0
2006-02-02 12:39:00,2.02725,2.02725,2.02663,2.02663,1000419.0
2006-02-02 12:40:00,2.027,2.02723,2.027,2.02723,546724.0
2006-02-02 12:41:00,2.02708,2.02726,2.02705,2.02711,2842857.0
2006-02-02 12:42:00,2.02713,2.02713,2.02683,2.02686,4075219.0
2006-02-02 12:43:00,2.02688,2.0269,2.02664,2.02664,2776595.0
2006-02-02 12:44:00,2.02652,2.02708,2.02652,2.02691,1272560.0
2006-02-02 12:45:00,2.02661,2.0269,2.02661,2.0269,2630852.0
2006-02-02 12:46:00,2.02664,2.02702,2.02664,2.02693,10951812.0
2006-02-02 12:47:00,2.02657,2.02673,2.02651,2.02654,6776185.0
2006-02-02 12:48:00,2.02661,2.02661,2.02642,2.02643,1907196.0
2006-02-02 12:49:00,2.02637,2.02637,2.0262,2.0262,8908748.0
2006-02-02 12:51:00,2.02595,2.02595,2.02524,2.02524,1974524.0
2006-02-02 12:52:00,2.02526,2.02546,2.02512,2.02546,6697715.0
2006-02-02 12:53:00,2.02571,2.02571,2.0255,2.02554,13616674.0
2006-02-02 12:54:00,2.02544,2.02556,2.02525,2.02525,829396.0
2006-02-02 12:55:00,2.02549,2.02581,2.02549,2.02559,9020498.0
2006-02-02 12:56:00,2.02557,2.02581,2.02536,2.02536,2376747.0
2006-02-02 12:58:00,2.02552,2.02599,2.02552,2.02599,12537342.0
2006-02-02 12:59:00,2.02598,2.02633,2.02598,2.02633,2986149.0
2006-02-02 13:00:00,2.02619,2.02636,2.02609,2.02627,761500.0
2006-02-02 13:01:00,2.02632,2.02653,2.02632,2.02645,3664563.0
2006-02-02 13:02:00,2.02648,2.02648,2.02617,2.02641,3694844.0
2006-02-02 13:03:00,2.02616,2.02653,2.02576,2.02653,5320622.0
2006-02-02 13:04:00,2.02677,2.02714,2.02673,2.02682,7532912.0
2006-02-02 13:05:00,2.0269,2.0277,2.0269,2.0277,2975115.0
2006-02-02 13:06:00,2.02771,2.02823,2.02749,2.02782,4818308.0
2006-02-02 13:07:00,2.02775,2.02863,2.02775,2.02863,7036000.0
2006-02-02 13:08:00,2.02852,2.02867,2.02827,2.02827,10125079.0
2006-02-02 13:09:00,2.02825,2.02825,2.02792,2.0281,1902325.0
2006-02-02 13:10:00,2.02803,2.02803,2.02757,2.02757,4175604.0
2006-02-02 13:11:00,2.02727,2.02799,2.02727,2.02756,34476266.0
2006-02-02 13:12:00,2.02734,2.02734,2.02688,2.02688,1718510.0
2006-02-02 13:13:00,2.02689,2.02689,2.02617,2.02617,17522441.0
2006-02-02 13:14:00,2.0262,2.02623,2.02617,2.02619,1436792.0
2006-02-02 13:15:00,2.02638,2.02657,2.02607,2.02639,4345385.0
2006-02-02 13:16:00,2.02627,2.02647,2.02623,2.02624,16975859.0
2006-02-02 13:17:00,2.02622,2.0263,2.02615,2.02615,2586138.0
2006-02-02 13:18:00,2.02628,2.02642,2.02628,2.02632,9073378.0
2006-02-02 13:19:00,2.0262,2.02645,2.0262,2.02633,11270935.0
2006-02-02 13:20:00,2.02615,2.02615,2.02589,2.02593,6852695.0
2006-02-02 13:21:00,2.0261,2.0261,2.02567,2.02587,9032153.0
2006-02-02 13:22:00,2.02592,2.02592,2.02569,2.02574,3407715.0
2006-02-02 13:23:00,2.02574,2.02583,2.02564,2.02569,5568364.0
2006-02-02 13:24:00,2.02578,2.02578,2.02547,2.02547,5019046.0
2006-02-02 13:25:00,2.02575,2.02595,2.02554,2.02595,6188517.0
2006-02-02 13:26:00,2.02591,2.02599,2.02581,2.02584,7222430.0
2006-02-02 13:27:00,2.02578,2.02604,2.02578,2.02598,7723091.0
2006-02-02 13:28:00,2.02592,2.02605,2.02573,2.02605,9177459.0
2006-02-02 13:29:00,2.02601,2.02605,2.02581,2.02584,9957344.0
2006-02-02 13:30:00,2.02593,2.02595,2.02566,2.02595,1641070.0
2006-02-02 13:31:00,2.02637,2.0267,2.0263,2.0263,2617389.0
2006-02-02 13:32:00,2.02632,2.02662,2.02632,2.02647,2127501.0
2006-02-02 13:33:00,2.02696,2.02713,2.02696,2.02713,2027864.0
2006-02-02 13:34:00,2.02702,2.02705,2.02696,2.02705,3074506.0
2006-02-02 13:35:00,2.02694,2.02702,2.02694,2.02702,3877547.0
2006-02-02 13:36:00,2.02714,2.02773,2.02714,2.02759,1140595.0
2006-02-02 13:37:00,2.02745,2.02745,2.02733,2.02733,2091676.0
2006-02-02 13:38:00,2.0272,2.02744,2.02695,2.02695,8260780.0
2006-02-02 13:39:00,2.02689,2.02729,2.02689,2.02729,9171311.0
2006-02-02 13:40:00,2.02729,2.02744,2.02729,2.02744,1585874.0
2006-02-02 13:41:00,2.02729,2.02729,2.02674,2.02674,4580306.0
2006-02-02 13:42:00,2.02715,2.02724,2.0271,2.02718,1681112.0
2006-02-02 13:43:00,2.02708,2.02708,2.0268,2.0268,4423163.0
2006-02-02 13:44:00,2.02671,2.02674,2.02661,2.02661,6334636.0
2006-02-02 13:45:00,2.02626,2.02642,2.0262,2.02635,2681828.0
2006-02-02 13:46:00,2.02636,2.02666,2.02632,2.02635,774179.0
2006-02-02 13:47:00,2.02646,2.0268,2.02646,2.02669,1471702.0
2006-02-02 13:48:00,2.02644,2.02669,2.02644,2.02648,10646745.0
2006-02-02 13:49:00,2.02673,2.02705,2.02673,2.02705,10194053.0
2006-02-02 13:50:00,2.02685,2.02685,2.02643,2.02664,2972256.0
2006-02-02 13:51:00,2.0265,2.02659,2.02634,2.02634,1399312.0
2006-02-02 13:52:00,2.02631,2.02647,2.02624,2.02647,5221327.0
2006-02-02 13:53:00,2.02644,2.02649,2.02633,2.02633,794577.0
2006-02-02 13:54:00,2.02631,2.02656,2.02631,2.02634,887337.0
2006-02-02 13:55:00,2.02635,2.02635,2.02604,2.02604,4722488.0
2006-02-02 13:56:00,2.02665,2.02684,2.02645,2.02645,16942869.0
2006-02-02 13:57:00,2.02653,2.02668,2.02653,2.02668,4577188.0
2006-02-02 13:58:00,2.02683,2.02691,2.02674,2.02691,2883544.0
2006-02-02 13:59:00,2.02694,2.02694,2.02671,2.02686,10856613.0
2006-02-02 14:00:00,2.02686,2.02703,2.02678,2.02678,4896847.0
2006-02-02 14:01:00,2.02695,2.02711,2.02686,2.02686,20380793.0
2006-02-02 14:02:00,2.02714,2.02755,2.02714,2.02737,10194150.0
2006-02-02 14:03:00,2.02752,2.02765,2.02739,2.02765,5089231.0
2006-02-02 14:04:00,2.02767,2.02781,2.02712,2.02729,4799185.0
2006-02-02 14:05:00,2.02738,2.02738,2.02721,2.02721,63808.0
2006-02-02 14:06:00,2.02729,2.02729,2.02698,2.02702,3308976.0
2006-02-02 14:07:00,2.02692,2.02742,2.02692,2.02742,9432096.0
2006-02-02 14:08:00,2.02752,2.02823,2.02752,2.02823,18709950.0
2006-02-02 14:09:00,2.0285,2.02852,2.0284,2.0284,6679946.0
2006-02-02 14:10:00,2.02824,2.02855,2.028,2.028,4779224.0
2006-02-02 14:11:00,2.02795,2.0283,2.02795,2.02807,6810123.0
2006-02-02 14:12:00,2.02798,2.02861,2.02781,2.02861,3644338.0
2006-02-02 14:13:00,2.02845,2.02854,2.0283,2.02843,1838625.0
2006-02-02 14:14:00,2.02838,2.02863,2.02838,2.02841,18580770.0
2006-02-02 14:15:00,2.02843,2.02879,2.02824,2.02879,1936811.0
2006-02-02 14:16:00,2.02892,2.02912,2.02892,2.02895,4992671.0
2006-02-02 14:17:00,2.02903,2.02948,2.02903,2.02948,48089188.0
2006-02-02 14:18:00,2.02916,2.02951,2.02916,2.02951,24479765.0
2006-02-02 14:19:00,2.02933,2.02933,2.02892,2.02892,2110119.0
2006-02-02 14:20:00,2.02903,2.02915,2.0289,2.02902,3077643.0
2006-02-02 14:21:00,2.02892,2.02892,2.02877,2.02877,3400804.0
2006-02-02 14:22:00,2.02882,2.02974,2.02882,2.02974,4982039.0
2006-02-02 14:23:00,2.02967,2.02967,2.02889,2.02889,5756345.0
2006-02-02 14:24:00,2.02885,2.0289,2.0285,2.02886,6003253.0
2006-02-02 14:25:00,2.02889,2.02916,2.02889,2.02916,10918567.0
2006-02-02 14:26:00,2.02923,2.02935,2.02919,2.02919,7037639.0
2006-02-02 14:27:00,2.02941,2.02971,2.02928,2.02971,2216964.0
2006-02-02 14:28:00,2.02994,2.03007,2.02985,2.02985,9886725.0
2006-02-02 14:29:00,2.02986,2.03008,2.02983,2.03008,1216796.0
2006-02-02 14:30:00,2.03011,2.03046,2.03011,2.03029,6076900.0
2006-02-02 14:31:00,2.03006,2.03022,2.02974,2.02974,2509364.0
2006-02-02 14:32:00,2.02959,2.02996,2.02959,2.02996,14263990.0
2006-02-02 14:33:00,2.02991,2.02991,2.0293,2.02951,1760055.0
2006-02-02 14:34:00,2.02972,2.02984,2.02969,2.02969,2707537.0
2006-02-02 14:35:00,2.02951,2.02951,2.02898,2.02898,2012996.0
2006-02-02 14:36:00,2.02909,2.02912,2.02882,2.02882,4504314.0
2006-02-02 14:37:00,2.02899,2.02899,2.02875,2.02878,17580839.0
2006-02-02 14:38:00,2.02874,2.02881,2.02859,2.0287,8434196.0
2006-02-02 14:39:00,2.0287,2.0287,2.02842,2.02842,7999455.0
2006-02-02 14:40:00,2.02832,2.0284,2.02801,2.0284,6249770.0
2006-02-02 14:41:00,2.02839,2.02859,2.02833,2.02859,5341736.0
2006-02-02 14:42:00,2.02873,2.02887,2.02841,2.02841,15531530.0
2006-02-02 14:43:00,2.02877,2.02877,2.02856,2.02869,9939440.0
2006-02-02 14:44:00,2.02864,2.02872,2.02857,2.02872,640488.0
2006-02-02 14:45:00,2.02863,2.02929,2.02863,2.02899,2741483.0
2006-02-02 14:46:00,2.02883,2.02883,2.02833,2.02854,3770738.0
2006-02-02 14:47:00,2.02857,2.02869,2.02853,2.02861,8481158.0
2006-02-02 14:48:00,2.0284,2.02902,2.0284,2.02902,9220417.0
2006-02-02 14:49:00,2.02891,2.029,2.02868,2.02868,11306701.0
2006-02-02 14:50:00,2.02853,2.02866,2.0285,2.02866,13556442.0
2006-02-02 14:51:00,2.02866,2.02876,2.02866,2.02868,3266042.0
2006-02-02 14:52:00,2.02868,2.02879,2.02868,2.02871,1584679.0
2006-02-02 14:53:00,2.02848,2.02858,2.02821,2.02821,12934475.0
2006-02-02 14:54:00,2.02843,2.02851,2.0283,2.02851,5603515.0
2006-02-02 14:55:00,2.02866,2.02888,2.02866,2.02888,2452227.0
2006-02-02 14:57:00,2.029,2.029,2.02876,2.02897,6276471.0
2006-02-02 14:58:00,2.02905,2.02905,2.02881,2.02881,1994873.0
2006-02-02 14:59:00,2.02873,2.02894,2.02873,2.02894,2298777.0
2006-02-02 15:00:00,2.02913,2.02955,2.02889,2.02889,6814921.0
2006-02-02 15:01:00,2.02919,2.02944,2.02919,2.02933,6073004.0
2006-02-02 15:02:00,2.02921,2.02952,2.02921,2.02923,5402182.0
2006-02-02 15:03:00,2.02923,2.02937,2.02923,2.02937,7849760.0
2006-02-02 15:04:00,2.02921,2.02953,2.0292,2.02953,2663000.0
2006-02-02 15:05:00,2.02964,2.02964,2.02933,2.02948,1706662.0
2006-02-02 15:06:00,2.0293,2.02941,2.02909,2.02909,9759274.0
2006-02-02 15:07:00,2.02925,2.02936,2.02912,2.02921,5410606.0
2006-02-02 15:08:00,2.02958,2.0307,2.02958,2.0307,3945865.0
2006-02-02 15:09:00,2.03066,2.03116,2.03066,2.03098,4204655.0
2006-02-02 15:10:00,2.03066,2.03069,2.03035,2.03062,19793621.0
2006-02-02 15:11:00,2.03034,2.03051,2.03034,2.03045,14147739.0
2006-02-02 15:12:00,2.03042,2.03042,2.02969,2.02981,4654624.0
2006-02-02 15:13:00,2.02985,2.03012,2.02985,2.02999,20671775.0
2006-02-02 15:14:00,2.02993,2.03041,2.02993,2.03024,2438012.0
2006-02-02 15:15:00,2.03024,2.03053,2.02998,2.03053,8300678.0
2006-02-02 15:16:00,2.0307,2.0307,2.03057,2.03057,1532843.0
2006-02-02 15:17:00,2.03039,2.03039,2.03007,2.03007,1304091.0
2006-02-02 15:18:00,2.02995,2.03045,2.02995,2.03017,14206181.0
2006-02-02 15:19:00,2.03035,2.03065,2.03026,2.03065,4444028.0
2006-02-02 15:20:00,2.03034,2.03034,2.02951,2.02951,8179446.0
2006-02-02 15:21:00,2.0297,2.02972,2.02933,2.0296,4410007.0
2006-02-02 15:22:00,2.02985,2.02987,2.02948,2.02987,3046629.0
2006-02-02 15:23:00,2.02982,2.03001,2.02962,2.02962,2850129.0
2006-02-02 15:24:00,2.02965,2.02965,2.0292,2.0292,4814046.0
2006-02-02 15:25:00,2.0295,2.0295,2.02929,2.0295,5538038.0
2006-02-02 15:26:00,2.02911,2.02911,2.0286,2.02886,21029824.0
2006-02-02 15:27:00,2.02904,2.02914,2.02883,2.02895,7005585.0
2006-02-02 15:28:00,2.02876,2.02899,2.02876,2.02888,6580129.0
2006-02-02 15:29:00,2.02908,2.02908,2.02848,2.02881,5475631.0
2006-02-02 15:30:00,2.02866,2.02879,2.02843,2.02856,5840534.0
2006-02-02 15:31:00,2.02816,2.0282,2.0278,2.0282,7795409.0
2006-02-02 15:32:00,2.02799,2.02837,2.02789,2.02837,20412075.0
2006-02-02 15:33:00,2.02828,2.02849,2.02813,2.02813,11565627.0
2006-02-02 15:34:00,2.02795,2.02845,2.02782,2.02845,11194580.0
2006-02-02 15:35:00,2.02824,2.02903,2.02824,2.02859,954163.0
2006-02-02 15:36:00,2.0284,2.0288,2.02827,2.02827,3456392.0
2006-02-02 15:37:00,2.02834,2.02875,2.02834,2.02859,7942243.0
2006-02-02 15:38:00,2.02883,2.02883,2.0286,2.0286,5906797.0
2006-02-02 15:39:00,2.02876,2.02876,2.02829,2.02836,1576493.0
2006-02-02 15:40:00,2.02819,2.02866,2.02819,2.02853,13567794.0
2006-02-02 15:41:00,2.02836,2.02846,2.02807,2.02846,10291812.0
2006-02-02 15:42:00,2.0285,2.02925,2.0285,2.02889,5896170.0
2006-02-02 15:43:00,2.02909,2.02995,2.02909,2.02995,8100029.0
2006-02-02 15:44:00,2.02987,2.03072,2.02987,2.03062,2176408.0
2006-02-02 15:45:00,2.03035,2.03147,2.03035,2.03147,5091937.0
2006-02-02 15:46:00,2.03148,2.03212,2.03148,2.03212,10595813.0
2006-02-02 15:47:00,2.03216,2.03297,2.03209,2.03209,5915255.0
2006-02-02 15:48:00,2.03238,2.03238,2.03174,2.03193,4022544.0
2006-02-02 15:49:00,2.03205,2.03205,2.03145,2.03161,14794675.0
2006-02-02 15:50:00,2.03198,2.03214,2.03198,2.03214,3046273.0
2006-02-02 15:51:00,2.03225,2.03341,2.03225,2.03341,3695782.0
2006-02-02 15:52:00,2.03342,2.03357,2.03325,2.03325,5716748.0
2006-02-02 15:53:00,2.03308,2.03308,2.03213,2.03213,7447398.0
2006-02-02 15:54:00,2.03235,2.03235,2.03159,2.03193,4070741.0
2006-02-02 15:55:00,2.03165,2.03293,2.03165,2.03293,1915272.0
2006-02-02 15:56:00,2.03306,2.03324,2.03282,2.03324,8628160.0
2006-02-02 15:57:00,2.03359,2.03396,2.03289,2.03289,3650068.0
2006-02-02 15:58:00,2.03321,2.03321,2.03254,2.03272,12120041.0
2006-02-02 15:59:00,2.03252,2.03259,2.03237,2.03259,15714396.0
2006-02-02 16:00:00,2.03251,2.03251,2.032,2.03225,6486924.0
2006-02-02 16:01:00,2.03189,2.03296,2.03189,2.03294,13516812.0
2006-02-02 16:02:00,2.0329,2.0329,2.03265,2.03284,8673514.0
2006-02-02 16:03:00,2.03299,2.03339,2.03258,2.03258,7035099.0
2006-02-02 16:04:00,2.03248,2.03248,2.03193,2.03193,1848896.0
2006-02-02 16:05:00,2.03167,2.03231,2.03167,2.03204,7083891.0
2006-02-02 16:06:00,2.03194,2.03204,2.03171,2.03171,3222607.0
2006-02-02 16:07:00,2.03148,2.03192,2.03148,2.03192,10022861.0
2006-02-02 16:08:00,2.03189,2.03286,2.03189,2.03278,2697523.0
2006-02-02 16:09:00,2.03266,2.03266,2.03148,2.03148,11534641.0
2006-02-02 16:10:00,2.03171,2.03185,2.03148,2.03185,6293222.0
2006-02-02 16:11:00,2.03219,2.03219,2.03164,2.03176,2296406.0
2006-02-02 16:12:00,2.03175,2.03223,2.03175,2.03205,20257121.0
2006-02-02 16:13:00,2.03192,2.03195,2.03168,2.03194,12866738.0
2006-02-02 16:14:00,2.0319,2.0319,2.03127,2.03142,4848382.0
2006-02-02 16:15:00,2.03158,2.03195,2.03154,2.03165,5631500.0
2006-02-02 16:16:00,2.03166,2.03166,2.03107,2.03107,8539991.0
2006-02-02 16:17:00,2.03091,2.03101,2.03091,2.03097,1772927.0
2006-02-02 16:18:00,2.03097,2.03114,2.03097,2.03105,7800547.0
2006-02-02 16:22:00,2.03112,2.03112,2.03088,2.03088,20163858.0
2006-02-02 16:23:00,2.03085,2.03105,2.0308,2.0308,4806631.0
2006-02-02 16:24:00,2.03075,2.03081,2.03044,2.03054,6239620.0
2006-02-02 16:25:00,2.03045,2.03061,2.03045,2.03051,2570101.0
2006-02-02 16:26:00,2.03046,2.03046,2.03002,2.03003,6525971.0
2006-02-02 16:27:00,2.02976,2.03051,2.02976,2.03051,7328631.0
2006-02-02 16:28:00,2.03033,2.03044,2.03021,2.03036,3142176.0
2006-02-02 16:29:00,2.03007,2.03007,2.02986,2.02994,20419028.0
2006-02-02 16:30:00,2.02993,2.03042,2.02993,2.03027,2926243.0
2006-02-02 16:31:00,2.02999,2.02999,2.02969,2.02969,9966586.0
2006-02-02 16:32:00,2.02966,2.02975,2.02938,2.02938,6160587.0
2006-02-02 16:33:00,2.0294,2.02984,2.02929,2.02984,6438182.0
2006-02-02 16:34:00,2.02981,2.0299,2.02958,2.02969,4173324.0
2006-02-02 16:35:00,2.0297,2.02975,2.02953,2.02958,6418388.0
2006-02-02 16:36:00,2.0295,2.02988,2.02942,2.02979,10819399.0
2006-02-02 16:37:00,2.02988,2.03001,2.02974,2.02974,5711344.0
2006-02-02 16:38:00,2.03002,2.03027,2.03002,2.03027,4077772.0
2006-02-02 16:39:00,2.03031,2.03031,2.02964,2.02964,4085943.0
2006-02-02 16:40:00,2.0295,2.02953,2.02894,2.02929,4833351.0
2006-02-02 16:41:00,2.02934,2.02971,2.02934,2.02962,5769879.0
2006-02-02 16:42:00,2.02979,2.02979,2.02926,2.02926,3287984.0
2006-02-02 16:43:00,2.0293,2.02943,2.02923,2.02929,8208566.0
2006-02-02 16:44:00,2.02944,2.02968,2.02942,2.02942,2243741.0
2006-02-02 16:45:00,2.0293,2.02944,2.0293,2.02944,3131305.0
2006-02-02 16:46:00,2.02963,2.03,2.02958,2.02981,16662728.0
2006-02-02 16:47:00,2.02982,2.0304,2.02982,2.0304,13283441.0
2006-02-02 16:48:00,2.03046,2.03055,2.03021,2.03021,4494324.0
2006-02-02 16:49:00,2.03005,2.03014,2.02986,2.03007,785482.0
2006-02-02 16:50:00,2.03013,2.03013,2.02974,2.02974,7117757.0
2006-02-02 16:51:00,2.02991,2.02991,2.02938,2.0296,3202042.0
2006-02-02 16:52:00,2.02941,2.02957,2.02909,2.02909,10988165.0
2006-02-02 16:53:00,2.02919,2.02928,2.02892,2.02928,5932135.0
2006-02-02 16:54:00,2.02934,2.02934,2.029,2.02902,5458533.0
2006-02-02 16:55:00,2.02915,2.02937,2.02896,2.02937,3417744.0
2006-02-02 16:56:00,2.02955,2.02955,2.02893,2.02918,4432454.0
2006-02-02 16:57:00,2.02906,2.02935,2.02891,2.02891,15296009.0
2006-02-02 16:58:00,2.0286,2.02895,2.02844,2.0289,31860299.0
2006-02-02 16:59:00,2.02893,2.02998,2.02893,2.0297,16827218.0
2006-02-02 17:00:00,2.02967,2.03032,2.02967,2.03032,1171386.0
2006-02-02 17:01:00,2.0303,2.03143,2.0303,2.03141,4000208.0
2006-02-02 17:02:00,2.03187,2.0319,2.03123,2.03123,1529066.0
2006-02-02 17:03:00,2.03135,2.03167,2.03114,2.0315,5275169.0
2006-02-02 17:04:00,2.03117,2.03153,2.03086,2.0311,14224499.0
2006-02-02 17:05:00,2.03128,2.03245,2.03128,2.03245,3004183.0
2006-02-02 17:06:00,2.0324,2.03262,2.03208,2.03208,20230857.0
2006-02-02 17:07:00,2.03248,2.03318,2.03248,2.03318,8947394.0
2006-02-02 17:08:00,2.03281,2.03315,2.03281,2.03312,20642601.0
2006-02-02 17:09:00,2.03301,2.03352,2.03301,2.03332,245442.0
2006-02-02 17:10:00,2.03362,2.03401,2.03362,2.034,11776088.0
2006-02-02 17:11:00,2.03424,2.0344,2.03405,2.03405,645986.0
2006-02-02 17:12:00,2.03414,2.03475,2.03414,2.03456,5117784.0
2006-02-02 17:13:00,2.03507,2.03559,2.03507,2.03556,3179249.0
2006-02-02 17:14:00,2.03519,2.03549,2.03517,2.0354,9323769.0
2006-02-02 17:15:00,2.03563,2.03602,2.03529,2.03529,17325201.0
2006-02-02 17:16:00,2.03522,2.03537,2.03521,2.03525,4813936.0
2006-02-02 17:17:00,2.03524,2.03552,2.03494,2.03522,5067597.0
2006-02-02 17:18:00,2.03512,2.03517,2.03481,2.03481,5695049.0
2006-02-02 17:19:00,2.03463,2.03485,2.0343,2.0343,9599799.0
2006-02-02 17:20:00,2.03452,2.0347,2.03444,2.03444,4784403.0
2006-02-02 17:21:00,2.0347,2.03478,2.03452,2.03478,3433499.0
2006-02-02 17:22:00,2.03462,2.03487,2.03455,2.03487,11888835.0
2006-02-02 17:23:00,2.03516,2.03534,2.03501,2.0352,13808955.0
2006-02-02 17:24:00,2.03523,2.03556,2.03523,2.03531,1138039.0
2006-02-02 17:25:00,2.03537,2.03579,2.03535,2.03535,22979910.0
2006-02-02 17:26:00,2.03539,2.03552,2.03517,2.03517,11103987.0
2006-02-02 17:27:00,2.03521,2.03521,2.03456,2.03456,1603370.0
2006-02-02 17:28:00,2.03499,2.03536,2.03499,2.03536,4511440.0
2006-02-02 17:29:00,2.03551,2.03559,2.03537,2.03537,4322507.0
2006-02-02 17:30:00,2.03535,2.03535,2.03483,2.03497,2850608.0
2006-02-02 17:31:00,2.03463,2.03481,2.03461,2.03463,5485531.0
2006-02-02 17:32:00,2.03464,2.03483,2.03444,2.03444,7096243.0
2006-02-02 17:33:00,2.03465,2.03487,2.03406,2.03406,13820003.0
2006-02-02 17:34:00,2.0337,2.03424,2.0337,2.03424,2925349.0
2006-02-02 17:35:00,2.03423,2.0345,2.03423,2.03441,1384506.0
2006-02-02 17:36:00,2.03448,2.03448,2.03411,2.03411,837101.0
2006-02-02 17:37:00,2.03415,2.03443,2.0341,2.0341,1884823.0
2006-02-02 17:38:00,2.03432,2.03491,2.03432,2.03491,308585.0
2006-02-02 17:39:00,2.03467,2.03477,2.03458,2.03477,2072285.0
2006-02-02 17:40:00,2.03448,2.03452,2.03422,2.03435,23428614.0
2006-02-02 17:41:00,2.03432,2.0344,2.03424,2.03435,7064426.0
2006-02-02 17:42:00,2.03459,2.03476,2.03441,2.03476,780434.0
2006-02-02 17:43:00,2.03515,2.03515,2.03451,2.03451,1661801.0
2006-02-02 17:44:00,2.03485,2.03515,2.03485,2.03494,17474055.0
2006-02-02 17:45:00,2.03513,2.03513,2.03486,2.03512,2165357.0
2006-02-02 17:46:00,2.03513,2.03533,2.03513,2.03533,1135758.0
2006-02-02 17:47:00,2.03544,2.03586,2.03535,2.03563,4419866.0
2006-02-02 17:48:00,2.03574,2.03644,2.03574,2.03592,1641491.0
2006-02-02 17:49:00,2.03624,2.03624,2.03614,2.03614,1761083.0
2006-02-02 17:50:00,2.03566,2.03613,2.03554,2.03554,484690.0
2006-02-02 17:51:00,2.03596,2.03596,2.03547,2.03561,5925086.0
2006-02-02 17:52:00,2.03561,2.0357,2.03535,2.03566,5145968.0
2006-02-02 17:53:00,2.03555,2.03561,2.03548,2.03548,2094931.0
2006-02-02 17:54:00,2.03546,2.03572,2.03544,2.03544,6257572.0
2006-02-02 17:55:00,2.03558,2.03558,2.0352,2.0352,3239225.0
2006-02-02 17:56:00,2.03521,2.03554,2.03499,2.03554,12519485.0
2006-02-02 17:57:00,2.03567,2.03567,2.03547,2.03559,1176880.0
2006-02-02 17:58:00,2.03583,2.03627,2.03581,2.03581,2178284.0
2006-02-02 17:59:00,2.03544,2.03544,2.03485,2.03485,1494628.0
2006-02-02 18:00:00,2.03478,2.03478,2.03392,2.03444,17095467.0
2006-02-02 18:01:00,2.03402,2.03402,2.03289,2.03289,10453637.0
2006-02-02 18:02:00,2.03296,2.03378,2.03296,2.03374,587791.0
2006-02-02 18:03:00,2.03376,2.03399,2.03349,2.03349,4695814.0
2006-02-02 18:04:00,2.03331,2.03354,2.03324,2.03331,624398.0
2006-02-02 18:05:00,2.03305,2.03308,2.03293,2.03303,911006.0
2006-02-02 18:06:00,2.03323,2.0333,2.03298,2.03298,8680448.0
2006-02-02 18:07:00,2.03307,2.03318,2.03285,2.03285,17412493.0
2006-02-02 18:08:00,2.03298,2.03378,2.03298,2.03378,8754201.0
2006-02-02 18:09:00,2.03364,2.03364,2.0333,2.0333,5779553.0
2006-02-02 18:10:00,2.03329,2.03329,2.03313,2.03313,985927.0
2006-02-02 18:11:00,2.03308,2.03308,2.03202,2.0325,9550048.0
2006-02-02 18:12:00,2.03284,2.03284,2.03263,2.03271,2755729.0
2006-02-02 18:13:00,2.03299,2.03336,2.03293,2.03332,11584122.0
2006-02-02 18:14:00,2.03342,2.03414,2.03342,2.03387,5787460.0
2006-02-02 18:15:00,2.03395,2.0347,2.03391,2.03457,3235207.0
2006-02-02 18:16:00,2.03472,2.03472,2.03367,2.03367,6181463.0
2006-02-02 18:17:00,2.03397,2.03441,2.03397,2.03441,16582431.0
2006-02-02 18:18:00,2.03444,2.03444,2.03415,2.03415,659629.0
2006-02-02 18:19:00,2.03387,2.03437,2.03352,2.03409,19061644.0
2006-02-02 18:20:00,2.03412,2.03459,2.03412,2.03439,6836194.0
2006-02-02 18:21:00,2.03462,2.035,2.03462,2.03495,3519457.0
2006-02-02 18:22:00,2.03502,2.03535,2.03502,2.03535,12611547.0
2006-02-02 18:23:00,2.03523,2.03523,2.03505,2.0352,5303259.0
2006-02-02 18:24:00,2.03521,2.03521,2.03501,2.03518,2121125.0
2006-02-02 18:25:00,2.03499,2.03528,2.03498,2.03528,3218865.0
2006-02-02 18:26:00,2.03558,2.03591,2.03558,2.03586,2317800.0
2006-02-02 18:27:00,2.03608,2.03619,2.03562,2.03562,7961110.0
2006-02-02 18:28:00,2.03576,2.03631,2.03559,2.03559,20565851.0
2006-02-02 18:29:00,2.03535,2.03561,2.03506,2.03536,3033504.0
2006-02-02 18:30:00,2.03532,2.03545,2.03523,2.03525,3767229.0
2006-02-02 18:31:00,2.03528,2.03562,2.03528,2.03562,2238624.0
2006-02-02 18:32:00,2.03559,2.03559,2.0347,2.0347,5541886.0
2006-02-02 18:33:00,2.03458,2.03458,2.03392,2.0342,6775993.0
2006-02-02 18:34:00,2.03408,2.03408,2.03322,2.03322,4902781.0
2006-02-02 18:35:00,2.03299,2.03321,2.03269,2.03284,10551372.0
2006-02-02 18:36:00,2.03269,2.03293,2.03269,2.03272,1335680.0
2006-02-02 18:37:00,2.03282,2.03334,2.03282,2.03334,6316695.0
2006-02-02 18:38:00,2.0335,2.03366,2.0335,2.03366,692943.0
2006-02-02 18:39:00,2.03406,2.03432,2.03406,2.03432,50575.0
2006-02-02 18:40:00,2.03423,2.035,2.03423,2.035,2249997.0
2006-02-02 18:41:00,2.03465,2.0349,2.03465,2.03479,1462097.0
2006-02-02 18:42:00,2.03472,2.03515,2.03472,2.03488,7994225.0
2006-02-02 18:43:00,2.03493,2.03493,2.03437,2.03437,31715950.0
2006-02-02 18:44:00,2.03425,2.03459,2.03408,2.03459,4045935.0
2006-02-02 18:45:00,2.03472,2.03493,2.0342,2.03435,8097542.0
2006-02-02 18:46:00,2.03452,2.03452,2.03422,2.03432,8265872.0
2006-02-02 18:47:00,2.03442,2.03453,2.03436,2.03453,2741922.0
2006-02-02 18:48:00,2.03458,2.03469,2.03452,2.03452,2779512.0
2006-02-02 18:49:00,2.03446,2.03456,2.03446,2.03456,8441455.0
2006-02-02 18:50:00,2.03459,2.03498,2.03459,2.03495,23514658.0
2006-02-02 18:51:00,2.03513,2.0353,2.03493,2.03493,6409909.0
2006-02-02 18:52:00,2.0351,2.03527,2.03504,2.03504,2288885.0
2006-02-02 18:53:00,2.03508,2.03573,2.03508,2.03573,81895.0
2006-02-02 18:54:00,2.03569,2.03588,2.03569,2.03569,11328989.0
2006-02-02 18:55:00,2.03568,2.03568,2.0352,2.0352,423056.0
2006-02-02 18:56:00,2.03531,2.03531,2.03502,2.03502,10592863.0
2006-02-02 18:57:00,2.03508,2.0353,2.03494,2.03525,1559340.0
2006-02-02 18:59:00,2.03528,2.0354,2.0348,2.0348,3730373.0
2006-02-02 19:00:00,2.03514,2.03519,2.03503,2.03503,5394719.0
2006-02-02 19:01:00,2.03507,2.03541,2.03507,2.03541,2469313.0
2006-02-02 19:02:00,2.03543,2.03592,2.03543,2.03582,1648453.0
2006-02-02 19:03:00,2.03591,2.03636,2.03591,2.03605,17801402.0
2006-02-02 19:04:00,2.03588,2.03654,2.03588,2.03617,11105321.0
2006-02-02 19:05:00,2.03597,2.03615,2.03581,2.03614,7791848.0
2006-02-02 19:06:00,2.03618,2.0362,2.03596,2.0362,7651689.0
2006-02-02 19:07:00,2.03621,2.03621,2.03572,2.03579,1208969.0
2006-02-02 19:08:00,2.03591,2.03615,2.03577,2.03578,13376373.0
2006-02-02 19:09:00,2.03589,2.03653,2.03589,2.03641,4190682.0
2006-02-02 19:10:00,2.03599,2.03599,2.03566,2.03575,5303380.0
2006-02-02 19:11:00,2.03564,2.03603,2.03564,2.03603,4281466.0
2006-02-02 19:12:00,2.03597,2.03669,2.03597,2.03665,7815020.0
2006-02-02 19:13:00,2.03655,2.03655,2.03604,2.03621,1094535.0
2006-02-02 19:14:00,2.03636,2.03697,2.03636,2.03697,10201850.0
2006-02-02 19:15:00,2.0369,2.0369,2.03658,2.03658,6237188.0
2006-02-02 19:16:00,2.03655,2.03655,2.03578,2.03598,2159623.0
2006-02-02 19:17:00,2.03598,2.03598,2.03587,2.03587,2316023.0
2006-02-02 19:18:00,2.03587,2.03587,2.03569,2.03577,1685224.0
2006-02-02 19:19:00,2.0361,2.0361,2.03576,2.03576,3813229.0
2006-02-02 19:20:00,2.03592,2.03612,2.03585,2.03587,4295013.0
2006-02-02 19:21:00,2.03576,2.03576,2.03555,2.03567,1070893.0
2006-02-02 19:22:00,2.0357,2.0357,2.03557,2.03557,1997239.0
2006-02-02 19:23:00,2.03551,2.03581,2.03551,2.03574,14941526.0
2006-02-02 19:24:00,2.03582,2.03582,2.03535,2.03535,11640509.0
2006-02-02 19:25:00,2.03501,2.03545,2.03501,2.03539,2680878.0
2006-02-02 19:26:00,2.03551,2.0357,2.03544,2.0357,4555053.0
2006-02-02 19:27:00,2.03579,2.03579,2.03547,2.03547,6294821.0
2006-02-02 19:28:00,2.03552,2.0357,2.03519,2.0357,1441490.0
2006-02-02 19:29:00,2.03562,2.03584,2.03562,2.03584,645367.0
2006-02-02 19:30:00,2.03574,2.03589,2.03574,2.03588,2368914.0
2006-02-02 19:31:00,2.03591,2.03591,2.03558,2.03559,23902669.0
2006-02-02 19:32:00,2.03547,2.03574,2.03547,2.0357,22694722.0
2006-02-02 19:33:00,2.03569,2.03569,2.03533,2.03535,1593828.0
2006-02-02 19:34:00,2.03549,2.03621,2.03549,2.03604,4116561.0
2006-02-02 19:35:00,2.03601,2.0361,2.03581,2.03603,2083149.0
2006-02-02 19:36:00,2.03612,2.03686,2.03612,2.0368,2665385.0
2006-02-02 19:37:00,2.03676,2.03676,2.03589,2.03589,5058707.0
2006-02-02 19:38:00,2.03603,2.03614,2.03601,2.03601,3525163.0
2006-02-02 19:39:00,2.036,2.03619,2.03595,2.03595,7877300.0
2006-02-02 19:40:00,2.03606,2.03606,2.03582,2.03597,11195130.0
2006-02-02 19:41:00,2.0359,2.03617,2.0359,2.03617,739427.0
2006-02-02 19:43:00,2.03612,2.03612,2.03608,2.03608,856348.0
2006-02-02 19:44:00,2.03596,2.03605,2.03584,2.03584,4350087.0
2006-02-02 19:45:00,2.03586,2.036,2.03583,2.03587,9911600.0
2006-02-02 19:46:00,2.03583,2.03604,2.03583,2.03583,6993807.0
2006-02-02 19:47:00,2.03587,2.03606,2.03565,2.03567,3422020.0
2006-02-02 19:48:00,2.03567,2.03569,2.03567,2.03569,817618.0
2006-02-02 19:49:00,2.03564,2.03564,2.03522,2.03522,1542395.0
2006-02-02 19:50:00,2.03493,2.03496,2.03475,2.03496,2224315.0
2006-02-02 19:51:00,2.03494,2.03504,2.03485,2.03504,19415288.0
2006-02-02 19:52:00,2.035,2.035,2.03481,2.035,1343066.0
2006-02-02 19:53:00,2.03506,2.03547,2.03506,2.03534,15624770.0
2006-02-02 19:54:00,2.03544,2.03589,2.03544,2.03568,6919281.0
2006-02-02 19:55:00,2.03579,2.03649,2.03579,2.03648,11893286.0
2006-02-02 19:56:00,2.0364,2.0364,2.03587,2.03587,8141838.0
2006-02-02 19:57:00,2.03577,2.03577,2.0357,2.0357,272285.0
2006-02-02 19:58:00,2.03561,2.03561,2.03451,2.03523,5500609.0
2006-02-02 19:59:00,2.0351,2.0351,2.03479,2.0349,5044093.0
2006-02-02 20:00:00,2.03487,2.03502,2.03474,2.03481,9657758.0
2006-02-02 20:01:00,2.03485,2.03498,2.03485,2.03487,5683704.0
2006-02-02 20:02:00,2.03504,2.03504,2.03483,2.03489,10445052.0
2006-02-02 20:03:00,2.0349,2.03532,2.0349,2.03532,392803.0
2006-02-02 20:04:00,2.03517,2.03523,2.03506,2.03506,1453045.0
2006-02-02 20:05:00,2.03503,2.03503,2.03496,2.03496,1640088.0
2006-02-02 20:06:00,2.03493,2.03506,2.03474,2.03506,2757979.0
2006-02-02 20:07:00,2.03502,2.03502,2.0349,2.035,1887564.0
2006-02-02 20:08:00,2.03509,2.03509,2.03495,2.03503,2082555.0
2006-02-02 20:09:00,2.03481,2.03499,2.03477,2.03477,708385.0
2006-02-02 20:10:00,2.03483,2.03483,2.03422,2.03451,3866816.0
2006-02-02 20:11:00,2.03451,2.03463,2.03426,2.03461,3004196.0
2006-02-02 20:12:00,2.03479,2.03563,2.03479,2.03563,3721300.0
2006-02-02 20:13:00,2.03553,2.03553,2.0351,2.0351,2066073.0
2006-02-02 20:14:00,2.03485,2.03522,2.03485,2.03496,984540.0
2006-02-02 20:16:00,2.03483,2.03514,2.03458,2.03491,3134509.0
2006-02-02 20:17:00,2.03494,2.0356,2.03494,2.0356,111802.0
2006-02-02 20:18:00,2.03556,2.03594,2.03547,2.03594,20631475.0
2006-02-02 20:19:00,2.03597,2.03661,2.03597,2.03661,986778.0
2006-02-02 20:20:00,2.0365,2.0365,2.03624,2.03637,7602377.0
2006-02-02 20:21:00,2.03655,2.03681,2.0362,2.0362,5443961.0
2006-02-02 20:22:00,2.03626,2.03626,2.03616,2.03626,8670902.0
2006-02-02 20:23:00,2.03654,2.03707,2.03643,2.03707,13927589.0
2006-02-02 20:24:00,2.03739,2.03739,2.03729,2.03729,15788510.0
2006-02-02 20:25:00,2.03711,2.03711,2.0368,2.0368,104139.0
2006-02-02 20:26:00,2.03703,2.03703,2.03685,2.03685,2316764.0
2006-02-02 20:27:00,2.03684,2.03718,2.03684,2.03718,1270312.0
2006-02-02 20:28:00,2.03732,2.0375,2.03695,2.03695,3779032.0
2006-02-02 20:29:00,2.03672,2.03678,2.03669,2.03678,3145387.0
2006-02-02 20:30:00,2.03696,2.03735,2.03696,2.03735,1699223.0
2006-02-02 20:31:00,2.03736,2.03822,2.03736,2.03822,4488620.0
2006-02-02 20:32:00,2.03839,2.03855,2.03827,2.03827,3342733.0
2006-02-02 20:33:00,2.03826,2.03865,2.03803,2.03803,21408656.0
2006-02-02 20:34:00,2.03853,2.0388,2.03853,2.03863,2521152.0
2006-02-02 20:35:00,2.0387,2.03937,2.0387,2.03933,6993074.0
2006-02-02 20:36:00,2.03923,2.03923,2.03844,2.03844,6441580.0
2006-02-02 20:37:00,2.03831,2.03831,2.03798,2.03798,1529923.0
2006-02-02 20:40:00,2.03779,2.03787,2.03773,2.03773,12224996.0
2006-02-02 20:41:00,2.03756,2.03756,2.03716,2.03729,4290967.0
2006-02-02 20:42:00,2.03686,2.03698,2.03669,2.03695,2268304.0
2006-02-02 20:43:00,2.03695,2.03695,2.03643,2.03684,15821797.0
2006-02-02 20:44:00,2.03656,2.03676,2.03652,2.03676,2673554.0
2006-02-02 20:45:00,2.03689,2.03689,2.03631,2.0364,1902606.0
2006-02-02 20:46:00,2.0364,2.0364,2.03628,2.03628,247188.0
2006-02-02 20:47:00,2.03628,2.03653,2.03628,2.03652,1823334.0
2006-02-02 20:48:00,2.03649,2.0367,2.03646,2.03652,9141449.0
2006-02-02 20:49:00,2.03652,2.0368,2.03638,2.0368,2745391.0
2006-02-02 20:50:00,2.03676,2.03685,2.03634,2.03685,4635901.0
2006-02-02 20:51:00,2.03685,2.03708,2.03661,2.03661,6903218.0
2006-02-02 20:52:00,2.03676,2.03689,2.03676,2.03689,3293005.0
2006-02-02 20:53:00,2.03683,2.03683,2.03652,2.03666,4763100.0
2006-02-02 20:54:00,2.03656,2.0367,2.03644,2.03644,17108916.0
2006-02-02 20:55:00,2.03668,2.03668,2.03627,2.03627,4848348.0
2006-02-02 20:56:00,2.03666,2.03676,2.03666,2.03667,1191947.0
2006-02-02 20:57:00,2.03685,2.03698,2.03685,2.03698,5413733.0
2006-02-02 20:58:00,2.03702,2.03702,2.03674,2.03683,7720948.0
2006-02-02 20:59:00,2.03661,2.03661,2.03646,2.03646,3311093.0
2006-02-02 21:00:00,2.03643,2.03658,2.03643,2.03658,404578.0
2006-02-02 21:01:00,2.03671,2.03671,2.03661,2.03661,5996740.0
2006-02-02 21:02:00,2.03649,2.03674,2.03649,2.03674,13519657.0
2006-02-02 21:03:00,2.03677,2.03684,2.03677,2.03684,4316479.0
2006-02-02 21:04:00,2.03692,2.03766,2.03692,2.03763,2529708.0
2006-02-02 21:06:00,2.03764,2.03772,2.03762,2.03766,839080.0
2006-02-02 21:08:00,2.03759,2.03759,2.03734,2.03734,400080.0
2006-02-02 21:09:00,2.03731,2.03732,2.03714,2.03732,1665953.0
2006-02-02 21:10:00,2.03732,2.03746,2.03732,2.03746,1048931.0
2006-02-02 21:11:00,2.03745,2.03745,2.03728,2.03743,5769927.0
2006-02-02 21:12:00,2.03744,2.0376,2.03698,2.03698,10064944.0
2006-02-02 21:13:00,2.03715,2.03799,2.03715,2.03799,1122841.0
2006-02-02 21:14:00,2.03791,2.03791,2.03775,2.03775,2533605.0
2006-02-02 21:15:00,2.03768,2.03768,2.03709,2.03709,13331039.0
2006-02-02 21:17:00,2.03702,2.03738,2.03702,2.03733,1357326.0
2006-02-02 21:18:00,2.03746,2.03746,2.03728,2.0373,4851532.0
2006-02-02 21:19:00,2.03702,2.0371,2.03701,2.03701,2110827.0
2006-02-02 21:20:00,2.03712,2.03801,2.03712,2.03801,5931254.0
2006-02-02 21:21:00,2.03801,2.03801,2.03775,2.03775,2017249.0
2006-02-02 21:22:00,2.03767,2.03767,2.03658,2.03664,2415813.0
2006-02-02 21:23:00,2.03648,2.03654,2.03639,2.03639,16229675.0
2006-02-02 21:24:00,2.03591,2.03591,2.03582,2.03586,636453.0
2006-02-02 21:25:00,2.03574,2.0362,2.03574,2.0362,230758.0
2006-02-02 21:26:00,2.0362,2.03637,2.0362,2.03637,11604689.0
2006-02-02 21:27:00,2.03641,2.03655,2.03641,2.03652,8194188.0
2006-02-02 21:28:00,2.03665,2.03738,2.03665,2.03737,3097435.0
2006-02-02 21:29:00,2.03728,2.03728,2.03661,2.03679,1967316.0
2006-02-02 21:30:00,2.03675,2.03696,2.03657,2.03696,548195.0
2006-02-02 21:31:00,2.03687,2.03687,2.03657,2.03657,165854.0
2006-02-02 21:32:00,2.0366,2.03689,2.0366,2.03689,10982126.0
2006-02-02 21:33:00,2.03709,2.03729,2.03677,2.03677,8098631.0
2006-02-02 21:34:00,2.03654,2.03665,2.03654,2.03665,3732959.0
2006-02-02 21:35:00,2.03665,2.03665,2.03652,2.03652,5824327.0
2006-02-02 21:36:00,2.03668,2.03668,2.03629,2.0365,3081468.0
2006-02-02 21:37:00,2.0365,2.0365,2.03632,2.03632,773099.0
2006-02-02 21:38:00,2.03634,2.03634,2.03597,2.03597,1830479.0
2006-02-02 21:39:00,2.03596,2.03604,2.03541,2.03541,8630925.0
2006-02-02 21:40:00,2.03529,2.03555,2.03529,2.03555,977280.0
2006-02-02 21:41:00,2.03556,2.03622,2.03556,2.03622,9662066.0
2006-02-02 21:42:00,2.03622,2.03632,2.03607,2.03632,5949742.0
2006-02-02 21:43:00,2.03636,2.03643,2.03611,2.03611,15559088.0
2006-02-02 21:44:00,2.03595,2.0361,2.0359,2.0361,4041100.0
2006-02-02 21:45:00,2.0361,2.03676,2.0361,2.03676,1669487.0
2006-02-02 21:46:00,2.03676,2.0369,2.0366,2.0366,5570663.0
2006-02-02 21:47:00,2.03645,2.03657,2.03605,2.03605,11519302.0
2006-02-02 21:50:00,2.03611,2.03611,2.03575,2.03597,8916375.0
2006-02-02 21:51:00,2.03611,2.03623,2.03603,2.03603,4524460.0
2006-02-02 21:53:00,2.03593,2.03593,2.03531,2.03531,8695431.0
2006-02-02 21:54:00,2.03545,2.03619,2.03545,2.03619,1705004.0
2006-02-02 21:55:00,2.03606,2.03628,2.03546,2.03546,13602358.0
2006-02-02 21:56:00,2.03561,2.03591,2.03559,2.03559,7777088.0
2006-02-02 21:57:00,2.03555,2.03608,2.03555,2.03602,17105513.0
2006-02-02 21:58:00,2.03585,2.03621,2.03585,2.03606,6703513.0
2006-02-02 21:59:00,2.03598,2.03617,2.03552,2.03552,5633399.0
2006-02-02 22:00:00,2.03525,2.03527,2.03514,2.03514,2221720.0
2006-02-02 22:01:00,2.03533,2.03557,2.03521,2.03545,4799782.0
2006-02-02 22:02:00,2.03525,2.03525,2.03497,2.03497,598827.0
2006-02-02 22:03:00,2.03496,2.03527,2.03496,2.03527,103595.0
2006-02-02 22:04:00,2.03501,2.03501,2.03489,2.03501,2158023.0
2006-02-02 22:05:00,2.03513,2.03577,2.03513,2.03577,4561241.0
2006-02-02 22:06:00,2.03591,2.03637,2.03591,2.03637,284121.0
2006-02-02 22:07:00,2.0363,2.0363,2.0353,2.0353,6405643.0
2006-02-02 22:08:00,2.03527,2.03537,2.03513,2.03525,7029727.0
2006-02-02 22:09:00,2.03525,2.03538,2.03525,2.03527,9100914.0
2006-02-02 22:10:00,2.03547,2.03547,2.03516,2.0353,145668.0
2006-02-02 22:11:00,2.0353,2.03542,2.03525,2.03542,128278.0
2006-02-02 22:12:00,2.03542,2.03554,2.03542,2.03554,5740050.0
2006-02-02 22:13:00,2.03542,2.03553,2.03533,2.03538,20535685.0
2006-02-02 22:14:00,2.03556,2.03558,2.03531,2.03558,8417495.0
2006-02-02 22:15:00,2.03554,2.03554,2.03528,2.03536,1619732.0
2006-02-02 22:16:00,2.0355,2.03596,2.0355,2.03596,2675027.0
2006-02-02 22:17:00,2.03584,2.03584,2.03549,2.03549,620624.0
2006-02-02 22:18:00,2.03541,2.03568,2.03541,2.03568,1141763.0
2006-02-02 22:19:00,2.03577,2.03586,2.03577,2.03586,730645.0
2006-02-02 22:21:00,2.03597,2.03627,2.03587,2.03604,2002944.0
2006-02-02 22:22:00,2.03619,2.03697,2.03619,2.03689,14338259.0
2006-02-02 22:23:00,2.03673,2.03673,2.03605,2.03622,1393550.0
2006-02-02 22:24:00,2.0361,2.0362,2.03607,2.03607,1789106.0
2006-02-02 22:25:00,2.03595,2.03598,2.03576,2.03598,11092345.0
2006-02-02 22:26:00,2.03596,2.03607,2.03596,2.03607,172173.0
2006-02-02 22:27:00,2.03591,2.03623,2.03591,2.03623,5441323.0
2006-02-02 22:28:00,2.03627,2.03627,2.03596,2.03627,9663935.0
2006-02-02 22:29:00,2.03624,2.03624,2.03606,2.03606,8714920.0
2006-02-02 22:30:00,2.03614,2.03615,2.03592,2.03602,5438149.0
2006-02-02 22:32:00,2.03583,2.03615,2.03578,2.03612,4479990.0
2006-02-02 22:33:00,2.03586,2.03632,2.03586,2.03609,11919207.0
2006-02-02 22:34:00,2.0362,2.0362,2.03586,2.03586,6068105.0
2006-02-02 22:35:00,2.03608,2.03629,2.03608,2.03629,2291364.0
2006-02-02 22:36:00,2.03634,2.0364,2.0363,2.0364,8905911.0
2006-02-02 22:37:00,2.0364,2.0367,2.03608,2.03654,2653600.0
2006-02-02 22:38:00,2.03668,2.03668,2.03657,2.03657,2591789.0
2006-02-02 22:39:00,2.03657,2.03671,2.03656,2.03671,7196210.0
2006-02-02 22:40:00,2.03679,2.03749,2.03679,2.03741,5167551.0
2006-02-02 22:41:00,2.03743,2.03743,2.03721,2.03721,436933.0
2006-02-02 22:42:00,2.03711,2.03711,2.03663,2.03663,6299804.0
2006-02-02 22:43:00,2.03656,2.03671,2.03621,2.03671,5587030.0
2006-02-02 22:44:00,2.03667,2.03667,2.03652,2.03665,894052.0
2006-02-02 22:45:00,2.03674,2.03674,2.03657,2.03657,9389859.0
2006-02-02 22:48:00,2.03652,2.03668,2.03643,2.03661,10535911.0
2006-02-02 22:49:00,2.03658,2.03687,2.03658,2.03687,875567.0
2006-02-02 22:50:00,2.03692,2.03692,2.0366,2.03674,8021132.0
2006-02-02 22:51:00,2.03667,2.03684,2.03632,2.03671,7654577.0
2006-02-02 22:52:00,2.03674,2.03686,2.03666,2.03686,5235480.0
2006-02-02 22:53:00,2.03688,2.03706,2.03688,2.03706,897317.0
2006-02-02 22:54:00,2.03711,2.03711,2.03673,2.03692,447473.0
2006-02-02 22:55:00,2.03681,2.0369,2.03681,2.03684,583394.0
2006-02-02 22:56:00,2.03686,2.03696,2.03686,2.03686,3378317.0
2006-02-02 22:57:00,2.03671,2.03701,2.03671,2.03694,748084.0
2006-02-02 22:58:00,2.03689,2.03689,2.03655,2.03655,1686026.0
2006-02-02 22:59:00,2.03646,2.03646,2.03629,2.03629,18126202.0
2006-02-02 23:00:00,2.03589,2.0366,2.03589,2.0366,112663.0
2006-02-02 23:01:00,2.03659,2.0367,2.03652,2.0367,1650602.0
2006-02-02 23:02:00,2.03647,2.03668,2.03625,2.03625,6858421.0
2006-02-02 23:03:00,2.03655,2.03701,2.03655,2.03701,3657017.0
2006-02-02 23:04:00,2.03673,2.03685,2.03671,2.03685,10902502.0
2006-02-02 23:05:00,2.03699,2.03702,2.03661,2.03686,9262023.0
2006-02-02 23:06:00,2.03686,2.03704,2.03686,2.03704,363904.0
2006-02-02 23:07:00,2.03665,2.03665,2.03632,2.03658,4477923.0
2006-02-02 23:09:00,2.03668,2.03689,2.03668,2.03689,11559655.0
2006-02-02 23:10:00,2.03687,2.0374,2.03687,2.0374,10152265.0
2006-02-02 23:12:00,2.03688,2.03688,2.03672,2.03672,3620373.0
2006-02-02 23:15:00,2.03672,2.03704,2.03672,2.03704,3071316.0
2006-02-02 23:17:00,2.03707,2.0375,2.03707,2.0375,9213924.0
2006-02-02 23:18:00,2.03755,2.03805,2.03755,2.03803,3862466.0
2006-02-02 23:19:00,2.03792,2.03792,2.03771,2.03771,8216126.0
2006-02-02 23:21:00,2.03763,2.03763,2.03694,2.03694,14614559.0
2006-02-02 23:23:00,2.03689,2.03701,2.0368,2.03693,2748039.0
2006-02-02 23:24:00,2.03695,2.03701,2.03685,2.03685,4167405.0
2006-02-02 23:25:00,2.03686,2.03702,2.03686,2.03702,19105546.0
2006-02-02 23:26:00,2.03713,2.03713,2.03665,2.03665,1655773.0
2006-02-02 23:27:00,2.03686,2.03694,2.03686,2.03694,17770.0
2006-02-02 23:28:00,2.037,2.03728,2.037,2.03728,5546265.0
2006-02-02 23:29:00,2.0372,2.0372,2.03659,2.03662,1431831.0
2006-02-02 23:30:00,2.03666,2.03684,2.03666,2.0367,8047435.0
2006-02-02 23:31:00,2.03681,2.03682,2.03657,2.03676,4670323.0
2006-02-02 23:32:00,2.0368,2.03704,2.03677,2.03704,1901914.0
2006-02-02 23:33:00,2.03711,2.03715,2.03691,2.03715,1583275.0
2006-02-02 23:34:00,2.03715,2.03738,2.03715,2.03738,1613202.0
2006-02-02 23:35:00,2.03735,2.03744,2.03701,2.03732,2683614.0
2006-02-02 23:36:00,2.03727,2.03727,2.03712,2.03712,693345.0
2006-02-02 23:37:00,2.03706,2.03726,2.03706,2.03726,4493321.0
2006-02-02 23:38:00,2.03717,2.03729,2.03717,2.03723,1787496.0
2006-02-02 23:40:00,2.03723,2.03757,2.03707,2.03757,3192323.0
2006-02-02 23:41:00,2.0377,2.03787,2.03739,2.03787,5248433.0
2006-02-02 23:43:00,2.03747,2.03793,2.03747,2.03774,8077947.0
2006-02-02 23:44:00,2.03769,2.03769,2.03743,2.03758,7413609.0
2006-02-02 23:45:00,2.03758,2.03782,2.03758,2.0376,2470958.0
2006-02-02 23:46:00,2.03754,2.03767,2.03753,2.03767,11323525.0
2006-02-02 23:47:00,2.03767,2.03787,2.03753,2.03787,13512091.0
2006-02-02 23:48:00,2.03773,2.03773,2.03723,2.03723,6616591.0
2006-02-02 23:49:00,2.03741,2.0379,2.03739,2.03739,924539.0
2006-02-02 23:50:00,2.03732,2.03745,2.03732,2.03745,9322377.0
2006-02-02 23:51:00,2.03705,2.03724,2.03699,2.03712,9953934.0
2006-02-02 23:52:00,2.03733,2.03733,2.03688,2.03688,7539758.0
2006-02-02 23:53:00,2.03721,2.03743,2.03715,2.03715,5126304.0
2006-02-02 23:54:00,2.03715,2.03754,2.03715,2.03754,1189168.0
2006-02-02 23:55:00,2.0375,2.0375,2.0372,2.03722,6742956.0
2006-02-02 23:56:00,2.0371,2.03738,2.0371,2.03725,6288087.0
2006-02-02 23:57:00,2.03723,2.03774,2.03723,2.03774,4151018.0
2006-02-02 23:58:00,2.03789,2.03817,2.03789,2.03817,6145937.0
2006-02-02 23:59:00,2.03811,2.03813,2.03805,2.03805,2539285.0
2006-02-03 00:21:00,2.03814,2.03844,2.03811,2.03844,5021694.0
2006-02-03 00:22:00,2.03856,2.03884,2.03856,2.03884,2305789.0
2006-02-03 00:23:00,2.03878,2.03976,2.03878,2.03966,8815140.0
2006-02-03 00:24:00,2.0395,2.0395,2.03907,2.03914,1801935.0
2006-02-03 00:25:00,2.03907,2.03907,2.03881,2.03881,727955.0
2006-02-03 00:26:00,2.03873,2.03882,2.03806,2.03806,1706936.0
2006-02-03 00:27:00,2.03808,2.03808,2.0373,2.03768,2822212.0
2006-02-03 00:28:00,2.03763,2.03778,2.03763,2.03778,1896180.0
2006-02-03 00:31:00,2.03784,2.0379,2.03784,2.0379,1226037.0
2006-02-03 00:32:00,2.03789,2.03802,2.03781,2.03802,5173385.0
2006-02-03 00:33:00,2.03797,2.03807,2.03797,2.038,16662707.0
2006-02-03 00:34:00,2.03814,2.03814,2.03748,2.03748,1453411.0
2006-02-03 00:35:00,2.0375,2.0375,2.03692,2.03692,815555.0
2006-02-03 00:37:00,2.037,2.03747,2.037,2.03747,9708158.0
2006-02-03 00:38:00,2.03736,2.03736,2.03691,2.03698,4335375.0
2006-02-03 00:39:00,2.03701,2.03701,2.03685,2.03685,8225315.0
2006-02-03 00:42:00,2.03672,2.03672,2.03653,2.03654,8369800.0
2006-02-03 00:43:00,2.03648,2.03648,2.03597,2.03597,3268863.0
2006-02-03 00:45:00,2.03618,2.03642,2.03584,2.03642,662798.0
2006-02-03 00:48:00,2.03659,2.03687,2.03659,2.03687,2852393.0
2006-02-03 00:49:00,2.03698,2.03747,2.03698,2.03744,8180849.0
2006-02-03 00:53:00,2.03741,2.03749,2.03734,2.03734,5360453.0
2006-02-03 00:54:00,2.03714,2.03748,2.03714,2.03739,1715122.0
2006-02-03 00:56:00,2.03734,2.03759,2.03734,2.03759,1238731.0
2006-02-03 00:57:00,2.03772,2.03772,2.03718,2.03718,5551176.0
2006-02-03 01:00:00,2.03726,2.03751,2.03717,2.03717,7260179.0
2006-02-03 01:01:00,2.0372,2.03721,2.03673,2.03689,6765169.0
2006-02-03 01:02:00,2.03645,2.03645,2.03593,2.03593,6740453.0
2006-02-03 01:03:00,2.03616,2.03647,2.03616,2.03647,8478833.0
2006-02-03 01:04:00,2.03603,2.03631,2.03603,2.03608,3188719.0
2006-02-03 01:05:00,2.03625,2.03657,2.03625,2.03648,2573382.0
2006-02-03 01:07:00,2.03675,2.03691,2.03675,2.03688,10487151.0
2006-02-03 01:12:00,2.03685,2.03685,2.0363,2.0365,18454241.0
2006-02-03 01:13:00,2.03627,2.03633,2.03591,2.03591,2331277.0
2006-02-03 01:14:00,2.03602,2.03602,2.03591,2.03591,8091698.0
2006-02-03 01:16:00,2.03587,2.03611,2.03587,2.03596,1227771.0
2006-02-03 01:17:00,2.03625,2.03625,2.0358,2.03603,1866467.0
2006-02-03 01:18:00,2.03568,2.03594,2.03568,2.03573,3590518.0
2006-02-03 01:19:00,2.03582,2.03641,2.03574,2.03603,11421094.0
2006-02-03 01:20:00,2.0355,2.03599,2.0355,2.03599,92407.0
2006-02-03 01:21:00,2.0359,2.03612,2.03544,2.03544,612537.0
2006-02-03 01:27:00,2.03585,2.03585,2.03545,2.03545,1796054.0
2006-02-03 01:28:00,2.03567,2.03567,2.03552,2.0356,8246237.0
2006-02-03 01:34:00,2.03547,2.03563,2.03536,2.03563,9526787.0
2006-02-03 01:38:00,2.03563,2.03563,2.03516,2.03516,3306459.0
2006-02-03 01:39:00,2.03526,2.03549,2.03516,2.03516,12280014.0
2006-02-03 01:40:00,2.03521,2.03526,2.03498,2.03498,3899596.0
2006-02-03 01:41:00,2.03522,2.03534,2.0347,2.0347,6304377.0
2006-02-03 01:42:00,2.03446,2.03446,2.03412,2.03435,3087628.0
2006-02-03 01:43:00,2.03426,2.03435,2.03413,2.03413,2991190.0
2006-02-03 01:44:00,2.03396,2.03401,2.03389,2.03389,5307957.0
2006-02-03 01:45:00,2.03392,2.03397,2.03387,2.03397,2737426.0
2006-02-03 01:46:00,2.03401,2.03401,2.03384,2.03389,4355465.0
2006-02-03 01:47:00,2.03386,2.03425,2.03386,2.03425,3886596.0
2006-02-03 01:48:00,2.03418,2.03436,2.03418,2.03419,2298667.0
2006-02-03 01:49:00,2.03427,2.03439,2.03415,2.03439,14560886.0
2006-02-03 01:50:00,2.03444,2.0349,2.03444,2.0349,4474443.0
2006-02-03 01:51:00,2.03448,2.03448,2.03426,2.03426,22942863.0
2006-02-03 01:52:00,2.03426,2.03427,2.03395,2.03418,5449836.0
2006-02-03 01:54:00,2.03426,2.03465,2.03426,2.03463,719223.0
2006-02-03 01:55:00,2.03469,2.03469,2.03417,2.0342,10279531.0
2006-02-03 01:57:00,2.03428,2.03437,2.03428,2.03437,5851403.0
2006-02-03 01:59:00,2.03436,2.03471,2.03436,2.03471,9069941.0
2006-02-03 02:00:00,2.03471,2.03471,2.03454,2.03454,1589443.0
2006-02-03 02:01:00,2.0346,2.03466,2.03439,2.03466,2352814.0
2006-02-03 02:02:00,2.03462,2.03483,2.03458,2.03483,3184510.0
2006-02-03 02:04:00,2.035,2.035,2.03468,2.03468,6958082.0
2006-02-03 02:10:00,2.03468,2.03485,2.03452,2.03452,1521646.0
2006-02-03 02:11:00,2.03452,2.03467,2.03427,2.03427,20187910.0
2006-02-03 02:13:00,2.03428,2.03428,2.03413,2.03414,603055.0
2006-02-03 02:14:00,2.03385,2.03385,2.03341,2.03341,6196091.0
2006-02-03 02:15:00,2.03341,2.03377,2.03341,2.03377,6715951.0
2006-02-03 02:18:00,2.03382,2.034,2.0338,2.034,4180787.0
2006-02-03 02:19:00,2.03399,2.03436,2.03399,2.03436,5463345.0
2006-02-03 02:20:00,2.03444,2.03444,2.03424,2.03443,3196026.0
2006-02-03 02:21:00,2.03451,2.03459,2.03433,2.03433,4695627.0
2006-02-03 02:22:00,2.03431,2.03447,2.03428,2.0344,12230305.0
2006-02-03 02:23:00,2.03446,2.03466,2.03446,2.03466,1270870.0
2006-02-03 02:24:00,2.03494,2.03499,2.03452,2.0348,2350315.0
2006-02-03 02:25:00,2.03482,2.03484,2.03469,2.03484,2437074.0
2006-02-03 02:26:00,2.03472,2.03498,2.03458,2.03498,3789126.0
2006-02-03 02:27:00,2.0348,2.03495,2.03474,2.03486,6795419.0
2006-02-03 02:28:00,2.03499,2.03528,2.03499,2.03528,286636.0
2006-02-03 02:29:00,2.03509,2.03526,2.03509,2.03526,869375.0
2006-02-03 02:31:00,2.03542,2.03601,2.03542,2.03586,3301434.0
2006-02-03 02:32:00,2.03604,2.03605,2.03566,2.03575,7165131.0
2006-02-03 02:34:00,2.03576,2.03582,2.03571,2.03571,12381068.0
2006-02-03 02:35:00,2.0357,2.0357,2.03551,2.03551,1358030.0
2006-02-03 02:38:00,2.03555,2.03561,2.03552,2.03552,9987151.0
2006-02-03 02:39:00,2.03549,2.03549,2.03536,2.03536,1471095.0
2006-02-03 02:40:00,2.03518,2.03527,2.03518,2.03527,1863359.0
2006-02-03 02:41:00,2.03528,2.03549,2.03528,2.03549,5845520.0
2006-02-03 02:42:00,2.03546,2.03572,2.03539,2.03539,7753549.0
2006-02-03 02:43:00,2.03559,2.03595,2.03559,2.03595,315706.0
2006-02-03 02:44:00,2.03595,2.03622,2.03593,2.03622,1138722.0
2006-02-03 02:45:00,2.03621,2.03639,2.03603,2.03639,6073012.0
2006-02-03 02:46:00,2.03643,2.03659,2.03624,2.03659,10481687.0
2006-02-03 02:47:00,2.03649,2.03659,2.03649,2.03659,4320240.0
2006-02-03 02:48:00,2.03662,2.03662,2.03639,2.03645,513430.0
2006-02-03 02:49:00,2.03648,2.03663,2.03648,2.03648,3329324.0
2006-02-03 02:50:00,2.03637,2.03687,2.03637,2.03687,4794545.0
2006-02-03 02:51:00,2.03689,2.03735,2.03689,2.03735,690699.0
2006-02-03 02:52:00,2.03707,2.03725,2.03707,2.03725,6096816.0
2006-02-03 02:53:00,2.03717,2.03717,2.03694,2.03694,1759678.0
2006-02-03 02:54:00,2.03694,2.03707,2.03688,2.03707,8134719.0
2006-02-03 02:55:00,2.03681,2.03699,2.03681,2.03699,15255316.0
2006-02-03 02:56:00,2.03712,2.03712,2.0367,2.03672,15663989.0
2006-02-03 02:57:00,2.0362,2.03656,2.0362,2.03642,11940723.0
2006-02-03 02:58:00,2.03642,2.03665,2.03642,2.03642,4198948.0
2006-02-03 03:00:00,2.0363,2.03634,2.03618,2.03618,2077526.0
2006-02-03 03:06:00,2.03619,2.03636,2.03619,2.03636,4821721.0
2006-02-03 03:07:00,2.03622,2.03714,2.03616,2.03714,3733933.0
2006-02-03 03:08:00,2.03688,2.037,2.03645,2.03684,7127073.0
2006-02-03 03:09:00,2.0368,2.0368,2.03643,2.03663,2344629.0
2006-02-03 03:10:00,2.03658,2.03686,2.03658,2.03686,822628.0
2006-02-03 03:11:00,2.03723,2.03753,2.03685,2.03685,4188250.0
2006-02-03 03:12:00,2.03675,2.03722,2.03675,2.03699,19837911.0
2006-02-03 03:13:00,2.03725,2.03731,2.0366,2.03675,10846295.0
2006-02-03 03:14:00,2.03645,2.03645,2.03632,2.03645,1272595.0
2006-02-03 03:15:00,2.03636,2.03652,2.03627,2.03627,11914279.0
2006-02-03 03:16:00,2.03613,2.03625,2.03576,2.03609,1686993.0
2006-02-03 03:17:00,2.03593,2.03602,2.03572,2.03602,14437103.0
2006-02-03 03:19:00,2.03578,2.03603,2.03578,2.03603,7233180.0
2006-02-03 03:20:00,2.03624,2.03651,2.03624,2.03651,2999952.0
2006-02-03 03:21:00,2.0365,2.03661,2.0365,2.03661,265860.0
2006-02-03 03:22:00,2.03659,2.03662,2.03611,2.03645,1484341.0
2006-02-03 03:23:00,2.03645,2.03645,2.03611,2.03627,8675646.0
2006-02-03 03:25:00,2.03655,2.03691,2.03647,2.03666,4168715.0
2006-02-03 03:29:00,2.03659,2.03678,2.03659,2.03678,3293872.0
2006-02-03 03:30:00,2.03681,2.03681,2.03642,2.03642,5492872.0
2006-02-03 03:31:00,2.03671,2.03671,2.0364,2.0364,4514239.0
2006-02-03 03:32:00,2.03613,2.03634,2.03611,2.03625,4000237.0
2006-02-03 03:37:00,2.03649,2.03684,2.03649,2.03684,99632.0
2006-02-03 03:38:00,2.03682,2.03695,2.03673,2.03685,8029012.0
2006-02-03 03:40:00,2.03682,2.03682,2.0367,2.0367,5515744.0
2006-02-03 03:41:00,2.03669,2.03669,2.03642,2.03642,1535757.0
2006-02-03 03:43:00,2.03649,2.03649,2.03608,2.03608,32722.0
2006-02-03 03:44:00,2.03602,2.03604,2.0359,2.03597,2044847.0
2006-02-03 03:47:00,2.03615,2.03632,2.03615,2.03632,662814.0
2006-02-03 03:53:00,2.03648,2.03668,2.0364,2.0364,8822343.0
2006-02-03 03:54:00,2.03605,2.03635,2.03587,2.03587,2363084.0
2006-02-03 03:55:00,2.03591,2.03598,2.03583,2.03598,1996028.0
2006-02-03 03:56:00,2.036,2.03622,2.036,2.03622,2236360.0
2006-02-03 03:57:00,2.03612,2.03633,2.03612,2.03633,1555058.0
2006-02-03 03:59:00,2.03633,2.03646,2.03631,2.03632,8825536.0
2006-02-03 04:01:00,2.0362,2.03644,2.0362,2.0364,2698476.0
2006-02-03 04:06:00,2.03647,2.03647,2.03625,2.03643,8106234.0
2006-02-03 04:09:00,2.03604,2.03641,2.03604,2.03641,3170499.0
2006-02-03 04:10:00,2.03644,2.03666,2.03643,2.03661,20595509.0
2006-02-03 04:11:00,2.0365,2.0365,2.03616,2.03639,9052557.0
2006-02-03 04:12:00,2.03633,2.03633,2.03622,2.03622,1001603.0
2006-02-03 04:13:00,2.03603,2.03643,2.03603,2.03643,1035945.0
2006-02-03 04:14:00,2.03646,2.03659,2.03634,2.03645,5404472.0
2006-02-03 04:15:00,2.03645,2.03652,2.03621,2.03652,3569331.0
2006-02-03 04:16:00,2.03675,2.03675,2.03644,2.03644,6165298.0
2006-02-03 04:17:00,2.03649,2.0365,2.03635,2.0365,2301136.0
2006-02-03 04:21:00,2.03653,2.03664,2.03634,2.03638,32297855.0
2006-02-03 04:22:00,2.03647,2.03677,2.03647,2.03677,749275.0
2006-02-03 04:23:00,2.03666,2.03713,2.03666,2.03713,6723669.0
2006-02-03 04:24:00,2.03725,2.03757,2.03725,2.03757,368892.0
2006-02-03 04:26:00,2.03757,2.03768,2.03749,2.03755,3458319.0
2006-02-03 04:27:00,2.03741,2.03818,2.03741,2.03818,8601601.0
2006-02-03 04:28:00,2.03833,2.03833,2.03804,2.03804,2011193.0
2006-02-03 04:29:00,2.03802,2.03802,2.03762,2.03762,1370440.0
2006-02-03 04:30:00,2.03778,2.0379,2.03768,2.0379,7733462.0
2006-02-03 04:33:00,2.03788,2.03788,2.03774,2.03777,2436857.0
2006-02-03 04:34:00,2.03766,2.03775,2.03766,2.03767,8423818.0
2006-02-03 04:36:00,2.03766,2.03782,2.03766,2.03782,5472392.0
2006-02-03 04:37:00,2.0383,2.03842,2.03828,2.03842,13914284.0
2006-02-03 04:39:00,2.03842,2.03862,2.03842,2.03862,766604.0
2006-02-03 04:40:00,2.03862,2.03923,2.03862,2.03923,1957909.0
2006-02-03 04:41:00,2.03915,2.03929,2.03862,2.03883,12533267.0
2006-02-03 04:42:00,2.0387,2.0387,2.03839,2.03839,4860819.0
2006-02-03 04:43:00,2.03847,2.03847,2.0382,2.03827,8783831.0
2006-02-03 04:46:00,2.03827,2.03827,2.03816,2.03816,20162990.0
2006-02-03 04:49:00,2.038,2.0381,2.038,2.0381,5546271.0
2006-02-03 04:50:00,2.0381,2.03831,2.0381,2.03827,5836622.0
2006-02-03 04:52:00,2.0383,2.03874,2.0383,2.03874,896008.0
2006-02-03 04:53:00,2.03875,2.0388,2.03825,2.03838,14782892.0
2006-02-03 04:54:00,2.03839,2.03839,2.03819,2.03822,21810744.0
2006-02-03 04:58:00,2.03827,2.03842,2.03827,2.03842,1914581.0
2006-02-03 05:02:00,2.03823,2.0383,2.03812,2.03815,2298342.0
2006-02-03 05:03:00,2.03774,2.03801,2.03772,2.03772,6492080.0
2006-02-03 05:04:00,2.03733,2.03786,2.03733,2.03786,8915336.0
2006-02-03 05:05:00,2.03785,2.03821,2.03785,2.03797,2051350.0
2006-02-03 05:09:00,2.03809,2.03818,2.03776,2.03816,1635086.0
2006-02-03 05:10:00,2.0382,2.03836,2.03815,2.03815,2326098.0
2006-02-03 05:11:00,2.03797,2.03797,2.03756,2.03765,13426141.0
2006-02-03 05:12:00,2.0375,2.03783,2.0375,2.03779,18493188.0
2006-02-03 05:15:00,2.03781,2.03797,2.03777,2.03797,2876548.0
2006-02-03 05:16:00,2.03796,2.03798,2.03752,2.03789,5703786.0
2006-02-03 05:17:00,2.03782,2.03782,2.03745,2.03745,3467486.0
2006-02-03 05:18:00,2.03764,2.03764,2.0372,2.03751,1686489.0
2006-02-03 05:19:00,2.03768,2.03782,2.0375,2.0375,660740.0
2006-02-03 05:20:00,2.03779,2.03787,2.03771,2.03771,5813770.0
2006-02-03 05:22:00,2.0378,2.03782,2.03777,2.03777,10087810.0
2006-02-03 05:23:00,2.03773,2.03792,2.03773,2.03792,2805089.0
2006-02-03 05:26:00,2.03785,2.03793,2.03747,2.03778,2734679.0
2006-02-03 05:27:00,2.03779,2.0382,2.03779,2.0382,22748729.0
2006-02-03 05:28:00,2.03815,2.03837,2.03815,2.03823,4838138.0
2006-02-03 05:29:00,2.03828,2.03828,2.03812,2.03812,1891607.0
2006-02-03 05:36:00,2.03818,2.03824,2.0381,2.03824,4490395.0
2006-02-03 05:37:00,2.03825,2.03845,2.03825,2.03845,182259.0
2006-02-03 05:38:00,2.03826,2.03872,2.03801,2.03872,4302804.0
2006-02-03 05:39:00,2.0389,2.039,2.03868,2.03868,11996824.0
2006-02-03 05:40:00,2.0388,2.03892,2.0387,2.0387,4440096.0
2006-02-03 05:41:00,2.03885,2.03899,2.03885,2.03894,20191059.0
2006-02-03 05:43:00,2.03906,2.03933,2.03878,2.03909,7519195.0
2006-02-03 05:44:00,2.03921,2.03921,2.03874,2.03874,4440847.0
2006-02-03 05:45:00,2.03875,2.03894,2.03868,2.03894,7187793.0
2006-02-03 05:46:00,2.03904,2.03913,2.03904,2.03912,2060426.0
2006-02-03 05:47:00,2.03909,2.03909,2.03887,2.03898,910923.0
2006-02-03 05:48:00,2.03886,2.03912,2.03851,2.03877,2963463.0
2006-02-03 05:49:00,2.03877,2.03884,2.03828,2.0385,16726793.0
2006-02-03 05:51:00,2.03847,2.03865,2.03845,2.03865,7970196.0
2006-02-03 05:55:00,2.03862,2.03862,2.03841,2.03843,4490543.0
2006-02-03 05:57:00,2.03829,2.03847,2.03814,2.03814,844531.0
2006-02-03 05:58:00,2.03791,2.0381,2.03782,2.03782,19032134.0
2006-02-03 05:59:00,2.0379,2.0379,2.03767,2.03772,12859077.0
2006-02-03 06:00:00,2.03775,2.03793,2.03763,2.03772,16717277.0
2006-02-03 06:01:00,2.0378,2.03781,2.03722,2.03771,5443317.0
2006-02-03 06:03:00,2.03762,2.03773,2.03762,2.03772,9043119.0
2006-02-03 06:04:00,2.03771,2.03788,2.03738,2.03738,9253242.0
2006-02-03 06:05:00,2.0376,2.03773,2.03747,2.03747,144000.0
2006-02-03 06:06:00,2.03766,2.03827,2.03766,2.03827,17667839.0
2006-02-03 06:08:00,2.0383,2.03831,2.03814,2.03814,1313507.0
2006-02-03 06:09:00,2.03816,2.03816,2.03792,2.03814,6480607.0
2006-02-03 06:12:00,2.03825,2.03825,2.03806,2.03816,4442416.0
2006-02-03 06:13:00,2.03812,2.03825,2.03812,2.03812,2569523.0
2006-02-03 06:14:00,2.03816,2.03816,2.03786,2.03786,7099848.0
2006-02-03 06:15:00,2.03773,2.03799,2.03767,2.03773,869729.0
2006-02-03 06:16:00,2.03796,2.03805,2.03796,2.03805,192563.0
2006-02-03 06:17:00,2.03797,2.03797,2.03744,2.03744,11303041.0
2006-02-03 06:19:00,2.03786,2.03808,2.03786,2.03805,6013118.0
2006-02-03 06:21:00,2.03795,2.03795,2.03785,2.03785,9337440.0
2006-02-03 06:22:00,2.03771,2.03785,2.03768,2.03768,1662542.0
2006-02-03 06:24:00,2.03773,2.03778,2.03773,2.03773,1104776.0
2006-02-03 06:25:00,2.03775,2.03781,2.03758,2.03762,3323153.0
2006-02-03 06:27:00,2.03765,2.03765,2.03739,2.03745,1473913.0
2006-02-03 06:28:00,2.0376,2.03764,2.03747,2.03751,5345034.0
2006-02-03 06:31:00,2.03753,2.03753,2.03702,2.03741,16808064.0
2006-02-03 06:32:00,2.03737,2.03753,2.03731,2.0375,9699466.0
2006-02-03 06:34:00,2.03738,2.03772,2.03738,2.03754,4725165.0
2006-02-03 06:35:00,2.0377,2.03782,2.0377,2.03771,5056060.0
2006-02-03 06:39:00,2.03797,2.03797,2.0376,2.03767,5008070.0
2006-02-03 06:40:00,2.03769,2.03797,2.03769,2.03797,353867.0
2006-02-03 06:41:00,2.03793,2.03793,2.03763,2.03763,1636886.0
2006-02-03 06:43:00,2.03762,2.03776,2.03758,2.03776,3511604.0
2006-02-03 06:46:00,2.03773,2.03773,2.03763,2.03763,9238375.0
2006-02-03 06:48:00,2.03767,2.03774,2.03754,2.03774,9374973.0
2006-02-03 06:49:00,2.03773,2.03785,2.03765,2.03778,14717887.0
2006-02-03 06:50:00,2.03739,2.03754,2.03727,2.03739,9021190.0
2006-02-03 06:51:00,2.03735,2.03737,2.03722,2.03726,2660072.0
2006-02-03 06:52:00,2.03729,2.03729,2.03695,2.03711,18868691.0
2006-02-03 06:53:00,2.0371,2.0371,2.03696,2.03697,5978025.0
2006-02-03 06:54:00,2.03699,2.03707,2.03663,2.03706,7169830.0
2006-02-03 06:55:00,2.0368,2.03702,2.03673,2.03702,6262567.0
2006-02-03 06:58:00,2.03706,2.03706,2.03697,2.03697,458325.0
2006-02-03 07:04:00,2.03685,2.03707,2.03685,2.03699,1427161.0
2006-02-03 07:05:00,2.037,2.03719,2.037,2.03711,11197818.0
2006-02-03 07:07:00,2.0371,2.03726,2.03696,2.03723,15774443.0
2006-02-03 07:08:00,2.03694,2.03694,2.03607,2.03607,3685491.0
2006-02-03 07:09:00,2.0359,2.03637,2.0359,2.03604,3141575.0
2006-02-03 07:11:00,2.03599,2.03616,2.03599,2.03616,600370.0
2006-02-03 07:13:00,2.03608,2.03626,2.03608,2.03626,7787376.0
2006-02-03 07:14:00,2.03634,2.03638,2.03596,2.03619,8354219.0
2006-02-03 07:16:00,2.0362,2.03622,2.03608,2.03608,3694692.0
2006-02-03 07:17:00,2.03607,2.03609,2.03607,2.03609,3349643.0
2006-02-03 07:19:00,2.03631,2.03633,2.03608,2.03608,2381115.0
2006-02-03 07:22:00,2.0362,2.03626,2.0361,2.03622,3889498.0
2006-02-03 07:24:00,2.03611,2.03635,2.03602,2.03602,6510772.0
2006-02-03 07:25:00,2.03619,2.03632,2.03613,2.03632,2380998.0
2006-02-03 07:26:00,2.03633,2.03633,2.03607,2.03607,3852990.0
2006-02-03 07:29:00,2.03619,2.03622,2.03603,2.03608,8150073.0
2006-02-03 07:30:00,2.03612,2.03622,2.03573,2.03622,12848915.0
2006-02-03 07:31:00,2.03629,2.03637,2.03629,2.03637,515590.0
2006-02-03 07:32:00,2.03638,2.03638,2.03621,2.03631,5570617.0
2006-02-03 07:33:00,2.03621,2.0365,2.03621,2.0365,245955.0
2006-02-03 07:34:00,2.03649,2.03649,2.03615,2.03615,16732365.0
2006-02-03 07:35:00,2.0364,2.0364,2.03612,2.03638,4074267.0
2006-02-03 07:36:00,2.03655,2.03676,2.03635,2.03635,24857980.0
2006-02-03 07:37:00,2.03635,2.03655,2.03632,2.03632,1375843.0
2006-02-03 07:38:00,2.03647,2.03647,2.03584,2.03584,5978897.0
2006-02-03 07:42:00,2.03572,2.03588,2.03572,2.03573,2389911.0
2006-02-03 07:44:00,2.0356,2.03605,2.0356,2.0359,10651072.0
2006-02-03 07:45:00,2.0359,2.0365,2.0359,2.0365,4520444.0
2006-02-03 07:46:00,2.03666,2.03666,2.03644,2.0365,14070918.0
2006-02-03 07:48:00,2.03648,2.03648,2.03594,2.03618,5987034.0
2006-02-03 07:49:00,2.03615,2.03626,2.03614,2.03614,3830867.0
2006-02-03 07:50:00,2.03633,2.0367,2.03633,2.03651,19374432.0
2006-02-03 07:51:00,2.03654,2.03654,2.03625,2.03654,2656824.0
2006-02-03 07:54:00,2.03672,2.03685,2.03672,2.03685,14601950.0
2006-02-03 07:56:00,2.03683,2.03693,2.03674,2.0368,6321020.0
2006-02-03 07:57:00,2.03678,2.03678,2.03658,2.03658,4701099.0
2006-02-03 07:59:00,2.03686,2.03686,2.03674,2.03674,556429.0
2006-02-03 08:00:00,2.03673,2.03685,2.03668,2.03685,9047462.0
2006-02-03 08:01:00,2.03685,2.03706,2.03685,2.03706,1113479.0
2006-02-03 08:03:00,2.03695,2.03698,2.03688,2.03698,2005440.0
2006-02-03 08:04:00,2.03708,2.03708,2.03689,2.03694,6738685.0
2006-02-03 08:08:00,2.03697,2.03709,2.03697,2.03709,5861817.0
2006-02-03 08:12:00,2.03711,2.03711,2.03679,2.03679,11114138.0
2006-02-03 08:13:00,2.03685,2.03685,2.03659,2.03659,477561.0
2006-02-03 08:14:00,2.03658,2.03663,2.03641,2.03641,5721046.0
2006-02-03 08:17:00,2.03656,2.03656,2.03644,2.03644,9454635.0
2006-02-03 08:18:00,2.03642,2.03642,2.03613,2.03613,441478.0
2006-02-03 08:19:00,2.03608,2.03611,2.03593,2.03605,13261362.0
2006-02-03 08:24:00,2.03604,2.03636,2.03604,2.03626,18840730.0
2006-02-03 08:25:00,2.03638,2.03638,2.0362,2.0362,4268246.0
2006-02-03 08:27:00,2.03625,2.03646,2.03622,2.03646,2883141.0
2006-02-03 08:29:00,2.03623,2.03623,2.0362,2.0362,626303.0
2006-02-03 08:30:00,2.03627,2.03627,2.03607,2.03611,2767120.0
2006-02-03 08:35:00,2.036,2.03639,2.036,2.03638,9455570.0
2006-02-03 08:36:00,2.03642,2.03642,2.0361,2.03611,7677620.0
2006-02-03 08:42:00,2.03609,2.03621,2.03574,2.03621,7628337.0
2006-02-03 08:43:00,2.03622,2.03632,2.03619,2.03619,1010010.0
2006-02-03 08:45:00,2.03622,2.03622,2.03598,2.03607,9491893.0
2006-02-03 08:46:00,2.03609,2.03609,2.03576,2.03576,1007463.0
2006-02-03 08:47:00,2.03575,2.036,2.03575,2.036,5482561.0
2006-02-03 08:49:00,2.03603,2.03605,2.03579,2.03582,4063086.0
2006-02-03 08:52:00,2.03588,2.03599,2.03587,2.03587,5306806.0
2006-02-03 08:53:00,2.03583,2.03628,2.03583,2.03628,16635830.0
2006-02-03 08:54:00,2.0365,2.0365,2.03626,2.03626,4609221.0
2006-02-03 08:57:00,2.03618,2.03618,2.03585,2.03605,4471378.0
2006-02-03 08:58:00,2.03619,2.03619,2.03601,2.03611,6930402.0
2006-02-03 09:00:00,2.03609,2.03609,2.03559,2.03559,9429549.0
2006-02-03 09:03:00,2.03561,2.03578,2.03525,2.03578,16236985.0
2006-02-03 09:05:00,2.03563,2.03584,2.03563,2.03566,1991567.0
2006-02-03 09:06:00,2.0356,2.0356,2.03526,2.03545,638974.0
2006-02-03 09:07:00,2.03508,2.0354,2.03508,2.0354,4739709.0
2006-02-03 09:08:00,2.03529,2.03529,2.03474,2.03474,22571548.0
2006-02-03 09:09:00,2.0348,2.03495,2.03475,2.03495,3546145.0
2006-02-03 09:10:00,2.035,2.03526,2.035,2.03526,1679318.0
2006-02-03 09:11:00,2.03514,2.03516,2.03504,2.03504,7101973.0
2006-02-03 09:12:00,2.03504,2.03504,2.03483,2.03483,10076097.0
2006-02-03 09:13:00,2.03486,2.03486,2.03447,2.03447,1836233.0
2006-02-03 09:14:00,2.0344,2.03455,2.03392,2.03392,2290222.0
2006-02-03 09:15:00,2.03404,2.03404,2.03372,2.03372,11903791.0
2006-02-03 09:16:00,2.03368,2.03414,2.03368,2.03404,5107624.0
2006-02-03 09:17:00,2.03406,2.03406,2.03392,2.03401,4832810.0
2006-02-03 09:18:00,2.03384,2.03397,2.03374,2.03392,4020417.0
2006-02-03 09:19:00,2.03393,2.03403,2.0338,2.0338,4675497.0
2006-02-03 09:20:00,2.03387,2.03408,2.03381,2.03408,4105612.0
2006-02-03 09:21:00,2.03415,2.03425,2.0341,2.03418,5974378.0
2006-02-03 09:22:00,2.03419,2.03419,2.03408,2.03408,3499497.0
2006-02-03 09:23:00,2.03393,2.03405,2.03393,2.03405,12266114.0
2006-02-03 09:24:00,2.0339,2.03414,2.0339,2.03414,1804535.0
2006-02-03 09:25:00,2.03414,2.03449,2.03409,2.03449,1893948.0
2006-02-03 09:26:00,2.03452,2.03516,2.03438,2.03516,427195.0
2006-02-03 09:27:00,2.03508,2.03509,2.03493,2.03494,8835574.0
2006-02-03 09:28:00,2.03509,2.03512,2.0348,2.0348,14151000.0
2006-02-03 09:29:00,2.03485,2.03502,2.03477,2.03502,5550284.0
2006-02-03 09:30:00,2.03469,2.03508,2.03456,2.03508,1889465.0
2006-02-03 09:31:00,2.03525,2.03594,2.03502,2.03594,7075970.0
2006-02-03 09:32:00,2.03582,2.03637,2.0356,2.03637,12323335.0
2006-02-03 09:33:00,2.03652,2.03652,2.03614,2.03614,4996376.0
2006-02-03 09:34:00,2.0364,2.0364,2.03606,2.03606,9665591.0
2006-02-03 09:35:00,2.03609,2.03609,2.03546,2.03584,3986600.0
2006-02-03 09:36:00,2.03583,2.03583,2.03553,2.03581,1121683.0
2006-02-03 09:37:00,2.0356,2.03572,2.03525,2.03525,28314999.0
2006-02-03 09:38:00,2.03522,2.03525,2.03494,2.03525,9913742.0
2006-02-03 09:39:00,2.03524,2.03544,2.03524,2.03544,1088868.0
2006-02-03 09:40:00,2.03519,2.03523,2.03492,2.03492,16701735.0
2006-02-03 09:41:00,2.03465,2.03507,2.03459,2.03475,18661370.0
2006-02-03 09:42:00,2.03463,2.03479,2.03463,2.03468,9805316.0
2006-02-03 09:44:00,2.03497,2.03497,2.03477,2.03477,4164713.0
2006-02-03 09:45:00,2.03479,2.035,2.03459,2.03497,21278089.0
2006-02-03 09:46:00,2.03494,2.03502,2.03494,2.03497,3274044.0
2006-02-03 09:47:00,2.03481,2.03506,2.03476,2.0348,3150221.0
2006-02-03 09:48:00,2.03481,2.03494,2.03465,2.03465,18850030.0
2006-02-03 09:49:00,2.0346,2.03499,2.03447,2.03499,6214414.0
2006-02-03 09:50:00,2.03487,2.03535,2.03487,2.03535,2870058.0
2006-02-03 09:51:00,2.03546,2.03558,2.03546,2.03558,8455819.0
2006-02-03 09:52:00,2.0356,2.03569,2.03535,2.03569,1433047.0
2006-02-03 09:53:00,2.03563,2.03573,2.03557,2.03573,24406540.0
2006-02-03 09:56:00,2.03591,2.03619,2.03591,2.03614,4555324.0
2006-02-03 09:57:00,2.03627,2.03641,2.03627,2.03627,6992659.0
2006-02-03 09:58:00,2.0363,2.03648,2.03555,2.03555,11112912.0
2006-02-03 09:59:00,2.03588,2.03588,2.03561,2.03564,9194489.0
2006-02-03 10:00:00,2.03572,2.03577,2.03554,2.03576,2731759.0
2006-02-03 10:01:00,2.03572,2.03598,2.03572,2.03597,7739085.0
2006-02-03 10:02:00,2.03595,2.03622,2.03591,2.03591,17274960.0
2006-02-03 10:03:00,2.03601,2.03619,2.03598,2.03619,15666225.0
2006-02-03 10:04:00,2.03624,2.03624,2.03599,2.03603,13381480.0
2006-02-03 10:05:00,2.03631,2.03631,2.03612,2.03612,3321436.0
2006-02-03 10:06:00,2.03584,2.03615,2.03584,2.03591,16248965.0
2006-02-03 10:07:00,2.03591,2.0362,2.03591,2.0362,16458558.0
2006-02-03 10:08:00,2.03619,2.0363,2.03619,2.0362,4110565.0
2006-02-03 10:10:00,2.03598,2.03619,2.03597,2.036,6428557.0
2006-02-03 10:11:00,2.03599,2.0361,2.03562,2.03608,14850972.0
2006-02-03 10:12:00,2.03597,2.03609,2.0358,2.03609,8936631.0
2006-02-03 10:13:00,2.03613,2.03613,2.03578,2.03596,3246195.0
2006-02-03 10:14:00,2.03602,2.03616,2.03599,2.03608,7007654.0
2006-02-03 10:17:00,2.03619,2.03619,2.03591,2.03591,14698846.0
2006-02-03 10:18:00,2.03598,2.03612,2.03581,2.03607,10657603.0
2006-02-03 10:19:00,2.036,2.036,2.03586,2.03586,1569638.0
2006-02-03 10:20:00,2.03591,2.03609,2.03579,2.03596,9494141.0
2006-02-03 10:21:00,2.03603,2.03614,2.03603,2.03603,4310206.0
2006-02-03 10:22:00,2.03579,2.03593,2.03569,2.03577,1752503.0
2006-02-03 10:23:00,2.03581,2.03581,2.03553,2.03553,4952036.0
2006-02-03 10:24:00,2.03538,2.03565,2.03538,2.03543,24853277.0
2006-02-03 10:25:00,2.03559,2.03596,2.03537,2.03572,12991636.0
2006-02-03 10:26:00,2.03578,2.03594,2.03578,2.03594,15035786.0
2006-02-03 10:28:00,2.03581,2.03581,2.03555,2.0356,3209722.0
2006-02-03 10:29:00,2.03559,2.03572,2.03551,2.03567,15341238.0
2006-02-03 10:31:00,2.03591,2.03591,2.03567,2.03575,1972927.0
2006-02-03 10:34:00,2.03544,2.03559,2.03544,2.0355,11424954.0
2006-02-03 10:35:00,2.03538,2.03555,2.03536,2.03536,1347729.0
2006-02-03 10:36:00,2.03522,2.03548,2.03522,2.03524,6883836.0
2006-02-03 10:37:00,2.03529,2.03545,2.03529,2.03545,3020270.0
2006-02-03 10:38:00,2.03525,2.03574,2.03525,2.03574,14081236.0
2006-02-03 10:39:00,2.03544,2.03556,2.03527,2.03552,8928700.0
2006-02-03 10:40:00,2.03559,2.03559,2.03539,2.03539,1265709.0
2006-02-03 10:41:00,2.03532,2.03546,2.03517,2.03517,15675899.0
2006-02-03 10:42:00,2.03522,2.03544,2.03506,2.03544,1411929.0
2006-02-03 10:43:00,2.03573,2.03597,2.03557,2.03557,9174742.0
2006-02-03 10:45:00,2.03556,2.03556,2.03535,2.03535,2067876.0
2006-02-03 10:46:00,2.03541,2.03541,2.03511,2.03511,7088310.0
2006-02-03 10:47:00,2.03495,2.03502,2.03461,2.03494,29079342.0
2006-02-03 10:48:00,2.03497,2.03504,2.0349,2.03504,6311906.0
2006-02-03 10:49:00,2.03514,2.03514,2.03502,2.03506,6304198.0
2006-02-03 10:50:00,2.03505,2.03514,2.03505,2.03506,10397681.0
2006-02-03 10:55:00,2.03506,2.0353,2.03506,2.03514,5748083.0
2006-02-03 10:56:00,2.0353,2.0355,2.0353,2.0355,23559421.0
2006-02-03 10:57:00,2.03539,2.03539,2.0352,2.03525,6114093.0
2006-02-03 10:58:00,2.0353,2.0354,2.03529,2.0354,14410789.0
2006-02-03 10:59:00,2.03486,2.03535,2.03486,2.03535,15698965.0
2006-02-03 11:01:00,2.03568,2.0357,2.03545,2.03545,11262018.0
2006-02-03 11:02:00,2.03555,2.03555,2.03511,2.03517,3706736.0
2006-02-03 11:03:00,2.03522,2.03524,2.03493,2.0352,4554851.0
2006-02-03 11:04:00,2.03522,2.03529,2.03466,2.03466,3587086.0
2006-02-03 11:05:00,2.03463,2.03463,2.03437,2.03437,10878478.0
2006-02-03 11:06:00,2.03432,2.03487,2.03432,2.03476,16019762.0
2006-02-03 11:07:00,2.03488,2.03502,2.03479,2.03502,2156098.0
2006-02-03 11:08:00,2.03502,2.0354,2.03502,2.0353,13436646.0
2006-02-03 11:09:00,2.0353,2.03533,2.03506,2.03506,2362557.0
2006-02-03 11:11:00,2.03497,2.03497,2.03476,2.03476,5756555.0
2006-02-03 11:12:00,2.0348,2.03503,2.03476,2.03503,1305854.0
2006-02-03 11:13:00,2.035,2.03522,2.03493,2.03522,8865696.0
2006-02-03 11:14:00,2.03527,2.0355,2.03527,2.03533,3150090.0
2006-02-03 11:15:00,2.03542,2.03557,2.03535,2.03557,11686580.0
2006-02-03 11:16:00,2.0355,2.03582,2.03533,2.03542,7711428.0
2006-02-03 11:17:00,2.03535,2.03542,2.0352,2.03538,5638706.0
2006-02-03 11:20:00,2.03553,2.03557,2.03531,2.03557,3007995.0
2006-02-03 11:21:00,2.03557,2.03557,2.03531,2.0355,2313621.0
2006-02-03 11:22:00,2.03554,2.03554,2.03533,2.0354,1037803.0
2006-02-03 11:23:00,2.03523,2.03542,2.03504,2.03504,3282689.0
2006-02-03 11:24:00,2.03522,2.03529,2.03522,2.03529,9315177.0
2006-02-03 11:25:00,2.03506,2.03536,2.03506,2.03509,6963904.0
2006-02-03 11:26:00,2.035,2.03505,2.03456,2.03481,15112950.0
2006-02-03 11:27:00,2.03486,2.03507,2.03485,2.03488,2999957.0
2006-02-03 11:28:00,2.03497,2.03511,2.03497,2.03511,3508629.0
2006-02-03 11:29:00,2.03511,2.03527,2.03497,2.03527,2089706.0
2006-02-03 11:30:00,2.03525,2.03572,2.03465,2.03572,1832787.0
2006-02-03 11:31:00,2.03601,2.03623,2.03601,2.03605,12798500.0
2006-02-03 11:32:00,2.03605,2.03614,2.03585,2.03591,3498022.0
2006-02-03 11:33:00,2.03592,2.03655,2.03592,2.03655,2700293.0
2006-02-03 11:34:00,2.03625,2.03625,2.03598,2.03598,5778140.0
2006-02-03 11:35:00,2.03583,2.03616,2.03553,2.03616,2669922.0
2006-02-03 11:36:00,2.03591,2.03591,2.03558,2.03577,6576171.0
2006-02-03 11:37:00,2.03549,2.03549,2.03528,2.03528,12596086.0
2006-02-03 11:38:00,2.0354,2.03541,2.03518,2.03518,7357278.0
2006-02-03 11:39:00,2.03517,2.03551,2.0351,2.03524,5515353.0
2006-02-03 11:40:00,2.03525,2.03538,2.03524,2.03536,20727432.0
2006-02-03 11:41:00,2.03536,2.03572,2.03536,2.03572,7728243.0
2006-02-03 11:42:00,2.03585,2.03596,2.03562,2.03563,2097959.0
2006-02-03 11:43:00,2.03573,2.03588,2.03565,2.03565,2395951.0
2006-02-03 11:44:00,2.03575,2.03575,2.03519,2.03533,8826945.0
2006-02-03 11:45:00,2.03519,2.03538,2.03499,2.03499,9944234.0
2006-02-03 11:46:00,2.03504,2.03514,2.03402,2.03402,31315104.0
2006-02-03 11:47:00,2.03418,2.03423,2.034,2.03401,8742246.0
2006-02-03 11:48:00,2.0341,2.03438,2.0341,2.0341,5135567.0
2006-02-03 11:49:00,2.03414,2.03468,2.03414,2.03468,17835910.0
2006-02-03 11:50:00,2.03463,2.03492,2.03463,2.03477,2820426.0
2006-02-03 11:51:00,2.03468,2.03472,2.03435,2.03472,3279666.0
2006-02-03 11:52:00,2.0347,2.0347,2.03451,2.03461,831390.0
2006-02-03 11:53:00,2.03437,2.03494,2.03417,2.03494,11866043.0
2006-02-03 11:55:00,2.03482,2.03521,2.03459,2.03521,720116.0
2006-02-03 11:56:00,2.03519,2.03519,2.03478,2.03483,5244043.0
2006-02-03 11:57:00,2.03468,2.03489,2.03468,2.0348,7164485.0
2006-02-03 11:59:00,2.03474,2.03495,2.03442,2.03442,12133891.0
2006-02-03 12:00:00,2.03442,2.03479,2.03442,2.03479,13622274.0
2006-02-03 12:01:00,2.03459,2.03479,2.03454,2.03479,3672924.0
2006-02-03 12:02:00,2.03464,2.03495,2.03464,2.0349,643029.0
2006-02-03 12:03:00,2.03482,2.035,2.03473,2.03473,16380356.0
2006-02-03 12:04:00,2.03459,2.03505,2.03459,2.03496,4777080.0
2006-02-03 12:05:00,2.03495,2.03497,2.03451,2.03451,3983162.0
2006-02-03 12:06:00,2.03476,2.03487,2.03476,2.03487,8910670.0
2006-02-03 12:07:00,2.03479,2.03492,2.03477,2.03492,2237979.0
2006-02-03 12:08:00,2.03483,2.03495,2.03482,2.03482,9022343.0
2006-02-03 12:09:00,2.03496,2.03496,2.03464,2.03482,2270623.0
2006-02-03 12:10:00,2.03483,2.03505,2.03483,2.03497,1244720.0
2006-02-03 12:11:00,2.03478,2.03504,2.03478,2.0348,3672202.0
2006-02-03 12:13:00,2.03482,2.03501,2.03482,2.03494,1118192.0
2006-02-03 12:14:00,2.03505,2.03521,2.03498,2.03519,2733708.0
2006-02-03 12:15:00,2.0352,2.0352,2.03495,2.03507,3555463.0
2006-02-03 12:16:00,2.03516,2.03521,2.03505,2.03521,3585748.0
2006-02-03 12:17:00,2.03508,2.03508,2.03485,2.03487,1641684.0
2006-02-03 12:18:00,2.03435,2.03502,2.03435,2.03502,11699927.0
2006-02-03 12:20:00,2.03502,2.03502,2.03479,2.03479,5277321.0
2006-02-03 12:21:00,2.03485,2.03504,2.0348,2.0348,10364815.0
2006-02-03 12:22:00,2.03504,2.03504,2.03487,2.03487,16959500.0
2006-02-03 12:23:00,2.03478,2.03478,2.03422,2.03477,9768510.0
2006-02-03 12:25:00,2.03461,2.03469,2.03446,2.03469,5218013.0
2006-02-03 12:27:00,2.03466,2.03491,2.03466,2.03471,6418199.0
2006-02-03 12:28:00,2.03457,2.0347,2.03457,2.03469,1982801.0
2006-02-03 12:30:00,2.03452,2.03475,2.03452,2.03475,6130170.0
2006-02-03 12:31:00,2.03479,2.03488,2.03462,2.03483,1535989.0
2006-02-03 12:32:00,2.03501,2.03501,2.03452,2.03452,1547429.0
2006-02-03 12:33:00,2.03481,2.03491,2.03473,2.03476,12947187.0
2006-02-03 12:35:00,2.03457,2.03481,2.03456,2.03481,2776804.0
2006-02-03 12:37:00,2.03482,2.03482,2.03462,2.03471,9406386.0
2006-02-03 12:39:00,2.03472,2.03517,2.03472,2.03517,14386732.0
2006-02-03 12:40:00,2.03506,2.0352,2.03495,2.0352,3956215.0
2006-02-03 12:41:00,2.03515,2.03529,2.03515,2.03529,15536298.0
2006-02-03 12:42:00,2.03529,2.03532,2.03512,2.03512,2370982.0
2006-02-03 12:43:00,2.03514,2.03524,2.03508,2.03524,21338951.0
2006-02-03 12:44:00,2.03525,2.03525,2.03479,2.03512,5538931.0
2006-02-03 12:45:00,2.03504,2.0354,2.03504,2.03535,653872.0
2006-02-03 12:46:00,2.03544,2.03555,2.03536,2.03544,2515837.0
2006-02-03 12:47:00,2.03554,2.03555,2.03547,2.03555,6736295.0
2006-02-03 12:48:00,2.03555,2.03567,2.03514,2.03514,3171680.0
2006-02-03 12:49:00,2.03567,2.03582,2.0356,2.03578,11385112.0
2006-02-03 12:50:00,2.03573,2.03579,2.03563,2.03565,4056568.0
2006-02-03 12:51:00,2.03567,2.03567,2.03535,2.03539,7685781.0
2006-02-03 12:52:00,2.03539,2.03539,2.03497,2.03497,7208360.0
2006-02-03 12:53:00,2.03504,2.03561,2.03493,2.03561,6053525.0
2006-02-03 12:54:00,2.0356,2.03575,2.03556,2.03575,14791650.0
2006-02-03 12:55:00,2.03586,2.03658,2.03586,2.03632,13139682.0
2006-02-03 12:56:00,2.03638,2.03638,2.03593,2.036,12050580.0
2006-02-03 12:57:00,2.03603,2.03614,2.03603,2.03605,8067663.0
2006-02-03 12:58:00,2.03602,2.03628,2.03586,2.03618,6678777.0
2006-02-03 12:59:00,2.03653,2.03698,2.0365,2.03677,1006502.0
2006-02-03 13:00:00,2.03734,2.03741,2.03677,2.037,1327817.0
2006-02-03 13:01:00,2.0369,2.0369,2.03642,2.03642,2493511.0
2006-02-03 13:02:00,2.03645,2.03681,2.03635,2.03669,2372810.0
2006-02-03 13:03:00,2.03661,2.03661,2.03642,2.03642,8153387.0
2006-02-03 13:04:00,2.03632,2.03668,2.03632,2.03668,6138133.0
2006-02-03 13:05:00,2.03656,2.03686,2.03646,2.03646,10471814.0
2006-02-03 13:06:00,2.03644,2.03644,2.03627,2.03627,4105657.0
2006-02-03 13:07:00,2.03631,2.03632,2.0361,2.0361,30169051.0
2006-02-03 13:08:00,2.03608,2.03613,2.03588,2.03592,1561849.0
2006-02-03 13:09:00,2.03608,2.03608,2.03597,2.03599,15077851.0
2006-02-03 13:10:00,2.036,2.036,2.03582,2.03582,2331500.0
2006-02-03 13:11:00,2.03588,2.03588,2.03562,2.03583,1678791.0
2006-02-03 13:12:00,2.03588,2.03588,2.03549,2.0355,1793588.0
2006-02-03 13:13:00,2.03557,2.03557,2.03528,2.03528,27323244.0
2006-02-03 13:15:00,2.03526,2.03563,2.03526,2.03563,3204711.0
2006-02-03 13:16:00,2.03552,2.03561,2.03547,2.03547,4858571.0
2006-02-03 13:17:00,2.03533,2.03533,2.03509,2.0352,12274660.0
2006-02-03 13:18:00,2.03518,2.03532,2.03513,2.03532,2127827.0
2006-02-03 13:20:00,2.03511,2.03547,2.03511,2.03522,10410797.0
2006-02-03 13:22:00,2.03498,2.03498,2.03471,2.03478,13352028.0
2006-02-03 13:23:00,2.03484,2.03484,2.03461,2.03468,8303300.0
2006-02-03 13:24:00,2.03451,2.0347,2.03444,2.03466,4738916.0
2006-02-03 13:26:00,2.03467,2.03467,2.03447,2.03458,31465656.0
2006-02-03 13:27:00,2.03453,2.03522,2.03453,2.03522,24017666.0
2006-02-03 13:28:00,2.03516,2.0352,2.03498,2.03498,13323559.0
2006-02-03 13:29:00,2.03517,2.03518,2.03517,2.03518,3372707.0
2006-02-03 13:30:00,2.03537,2.03537,2.03479,2.03499,22990313.0
2006-02-03 13:31:00,2.03498,2.03522,2.03495,2.03522,4145361.0
2006-02-03 13:32:00,2.03533,2.03533,2.03483,2.03483,4998568.0
2006-02-03 13:33:00,2.03498,2.03498,2.03471,2.03489,7688998.0
2006-02-03 13:34:00,2.03483,2.035,2.03483,2.03496,2783715.0
2006-02-03 13:35:00,2.03486,2.03486,2.0346,2.0346,1574848.0
2006-02-03 13:36:00,2.0347,2.0348,2.03463,2.0348,5324911.0
2006-02-03 13:37:00,2.0348,2.0348,2.0346,2.03475,6441045.0
2006-02-03 13:38:00,2.03471,2.03471,2.03428,2.03428,4160706.0
2006-02-03 13:39:00,2.03438,2.03438,2.03411,2.03411,12051031.0
2006-02-03 13:40:00,2.03419,2.03447,2.03381,2.03381,8082182.0
2006-02-03 13:41:00,2.03378,2.03394,2.03357,2.03357,5770814.0
2006-02-03 13:42:00,2.03382,2.03382,2.03365,2.03374,4179060.0
2006-02-03 13:43:00,2.03375,2.03387,2.03372,2.03372,17534239.0
2006-02-03 13:44:00,2.03375,2.03375,2.03348,2.03348,15951506.0
2006-02-03 13:46:00,2.03369,2.03388,2.03367,2.03388,17208064.0
2006-02-03 13:47:00,2.03382,2.03382,2.03357,2.0338,2600807.0
2006-02-03 13:48:00,2.03378,2.03423,2.03378,2.03423,2143475.0
2006-02-03 13:49:00,2.03412,2.03442,2.03412,2.03432,3155972.0
2006-02-03 13:50:00,2.03437,2.03437,2.03409,2.03416,2068653.0
2006-02-03 13:51:00,2.03456,2.03483,2.03456,2.03483,5301570.0
2006-02-03 13:52:00,2.03481,2.03507,2.03481,2.03507,8009058.0
2006-02-03 13:53:00,2.0351,2.03542,2.0351,2.03542,8659548.0
2006-02-03 13:54:00,2.03545,2.03545,2.0352,2.0352,7241928.0
2006-02-03 13:55:00,2.03519,2.03519,2.03498,2.03498,2449627.0
2006-02-03 13:56:00,2.03525,2.03533,2.03517,2.03533,1054132.0
2006-02-03 13:57:00,2.03534,2.03545,2.03526,2.03545,10610953.0
2006-02-03 13:58:00,2.03531,2.03559,2.03529,2.03559,6854049.0
2006-02-03 13:59:00,2.0356,2.03566,2.03534,2.03542,8817978.0
2006-02-03 14:00:00,2.03499,2.03499,2.03479,2.0348,1164464.0
2006-02-03 14:01:00,2.03475,2.03479,2.03441,2.03465,6231083.0
2006-02-03 14:05:00,2.03478,2.03497,2.03478,2.03481,6026157.0
2006-02-03 14:06:00,2.03489,2.03506,2.03489,2.03506,9752150.0
2006-02-03 14:07:00,2.03503,2.03519,2.03498,2.03508,4483738.0
2006-02-03 14:08:00,2.03508,2.03508,2.03483,2.03486,7369279.0
2006-02-03 14:10:00,2.03506,2.03506,2.03433,2.03433,14654915.0
2006-02-03 14:13:00,2.03433,2.03433,2.03415,2.03415,17729886.0
2006-02-03 14:14:00,2.03427,2.03459,2.03427,2.03459,948401.0
2006-02-03 14:15:00,2.03474,2.03485,2.03468,2.03485,9383446.0
2006-02-03 14:16:00,2.03488,2.035,2.0345,2.035,2153696.0
2006-02-03 14:17:00,2.03496,2.03505,2.03482,2.03505,12606019.0
2006-02-03 14:18:00,2.03486,2.03513,2.03486,2.03488,14328961.0
2006-02-03 14:19:00,2.03485,2.0352,2.03485,2.0352,9978765.0
2006-02-03 14:20:00,2.03526,2.03545,2.03526,2.03545,3724987.0
2006-02-03 14:22:00,2.03543,2.03561,2.03542,2.03543,8116757.0
2006-02-03 14:23:00,2.03532,2.03553,2.03532,2.03542,5164033.0
2006-02-03 14:24:00,2.03531,2.03553,2.03524,2.03524,3258881.0
2006-02-03 14:25:00,2.03518,2.03565,2.03489,2.03489,7035268.0
2006-02-03 14:26:00,2.03518,2.0352,2.03501,2.03501,7739558.0
2006-02-03 14:27:00,2.0349,2.03502,2.03483,2.03502,3149814.0
2006-02-03 14:29:00,2.03489,2.03518,2.03489,2.03499,2979731.0
2006-02-03 14:30:00,2.03487,2.03512,2.03487,2.03495,13162103.0
2006-02-03 14:31:00,2.03507,2.03527,2.0346,2.03527,21208031.0
2006-02-03 14:32:00,2.03525,2.03544,2.03496,2.03544,3614303.0
2006-02-03 14:34:00,2.03546,2.03559,2.0354,2.03549,5735846.0
2006-02-03 14:35:00,2.03547,2.03547,2.03519,2.03536,4401980.0
2006-02-03 14:36:00,2.03523,2.03542,2.03523,2.03525,1575826.0
2006-02-03 14:38:00,2.03523,2.03529,2.03496,2.0351,1034169.0
2006-02-03 14:39:00,2.03519,2.03536,2.03489,2.0353,2984472.0
2006-02-03 14:40:00,2.03545,2.03555,2.03537,2.03555,5536930.0
2006-02-03 14:41:00,2.03554,2.03566,2.03547,2.03566,11097344.0
2006-02-03 14:42:00,2.03524,2.03611,2.03524,2.03611,1677378.0
2006-02-03 14:43:00,2.03589,2.03589,2.03537,2.03565,3732883.0
2006-02-03 14:44:00,2.03548,2.03561,2.03545,2.03561,4073298.0
2006-02-03 14:45:00,2.03548,2.0356,2.03537,2.03537,20303460.0
2006-02-03 14:46:00,2.03537,2.03537,2.03517,2.03519,12896319.0
2006-02-03 14:47:00,2.03525,2.03525,2.03498,2.03498,13684243.0
2006-02-03 14:48:00,2.03499,2.03509,2.03498,2.03509,4157463.0
2006-02-03 14:49:00,2.0348,2.03489,2.03447,2.03477,5258084.0
2006-02-03 14:50:00,2.03477,2.03491,2.03477,2.03478,4011670.0
2006-02-03 14:52:00,2.03495,2.03542,2.03495,2.03536,6947308.0
2006-02-03 14:53:00,2.03532,2.03541,2.0352,2.0352,1621692.0
2006-02-03 14:54:00,2.03513,2.03513,2.03501,2.03501,749024.0
2006-02-03 14:55:00,2.035,2.0351,2.03482,2.03482,10896726.0
2006-02-03 14:56:00,2.03483,2.03561,2.03483,2.03561,2925032.0
2006-02-03 14:57:00,2.03551,2.0358,2.03538,2.0358,2316586.0
2006-02-03 14:58:00,2.03568,2.03603,2.03568,2.03603,2451278.0
2006-02-03 14:59:00,2.03597,2.03597,2.03526,2.03526,4622009.0
2006-02-03 15:00:00,2.03531,2.03531,2.03483,2.03483,1905250.0
2006-02-03 15:01:00,2.0349,2.0351,2.0349,2.0351,13929059.0
2006-02-03 15:02:00,2.03506,2.03559,2.03502,2.03559,4510808.0
2006-02-03 15:03:00,2.0356,2.0356,2.03531,2.03531,6739630.0
2006-02-03 15:04:00,2.03512,2.03512,2.03443,2.03443,3487665.0
2006-02-03 15:05:00,2.03458,2.03458,2.03435,2.03443,4141756.0
2006-02-03 15:06:00,2.03431,2.03445,2.03401,2.03428,3253283.0
2006-02-03 15:07:00,2.03421,2.03442,2.03343,2.03343,3499848.0
2006-02-03 15:08:00,2.03349,2.03349,2.03278,2.03278,4508156.0
2006-02-03 15:09:00,2.03263,2.03351,2.03263,2.03299,1416701.0
2006-02-03 15:10:00,2.03307,2.0339,2.03307,2.0339,6283039.0
2006-02-03 15:11:00,2.03386,2.03434,2.03386,2.03427,7290043.0
2006-02-03 15:12:00,2.03445,2.03496,2.03445,2.03476,11992126.0
2006-02-03 15:13:00,2.03496,2.03538,2.03496,2.03538,4711133.0
2006-02-03 15:14:00,2.03575,2.03575,2.03486,2.03486,4109782.0
2006-02-03 15:15:00,2.03487,2.03487,2.03456,2.03474,10835028.0
2006-02-03 15:16:00,2.03441,2.0345,2.0343,2.03435,5214240.0
2006-02-03 15:17:00,2.0346,2.03507,2.0346,2.03473,4933567.0
2006-02-03 15:18:00,2.03471,2.03471,2.03396,2.03396,272736.0
2006-02-03 15:19:00,2.03399,2.03399,2.0331,2.03356,9513204.0
2006-02-03 15:20:00,2.03353,2.03353,2.03292,2.03292,3616135.0
2006-02-03 15:21:00,2.03308,2.03328,2.0326,2.0326,2406619.0
2006-02-03 15:22:00,2.03285,2.03338,2.03285,2.03338,20445832.0
2006-02-03 15:23:00,2.03299,2.03365,2.03299,2.03356,5975326.0
2006-02-03 15:24:00,2.03336,2.03336,2.03227,2.03227,13236056.0
2006-02-03 15:25:00,2.03262,2.03299,2.03232,2.03289,3163479.0
2006-02-03 15:26:00,2.03269,2.03287,2.03254,2.0328,2109376.0
2006-02-03 15:27:00,2.03274,2.03333,2.03274,2.03309,4258372.0
2006-02-03 15:28:00,2.03283,2.03286,2.03229,2.03286,2260006.0
2006-02-03 15:29:00,2.03337,2.0334,2.03276,2.03276,32672104.0
2006-02-03 15:30:00,2.03275,2.03328,2.03257,2.03299,5691109.0
2006-02-03 15:31:00,2.03295,2.03295,2.03239,2.03265,3761315.0
2006-02-03 15:32:00,2.03258,2.03258,2.0319,2.0319,1940067.0
2006-02-03 15:33:00,2.03126,2.03201,2.03107,2.03107,6296796.0
2006-02-03 15:34:00,2.03084,2.03105,2.03067,2.03079,1914007.0
2006-02-03 15:35:00,2.03065,2.03065,2.02944,2.02944,2084310.0
2006-02-03 15:36:00,2.02955,2.02997,2.02933,2.02933,576179.0
2006-02-03 15:37:00,2.02941,2.02941,2.02839,2.02894,2990922.0
2006-02-03 15:38:00,2.02885,2.02885,2.02833,2.02882,3059544.0
2006-02-03 15:39:00,2.02865,2.02865,2.02762,2.02775,3723601.0
2006-02-03 15:40:00,2.02786,2.02834,2.02786,2.0279,4492204.0
2006-02-03 15:41:00,2.02809,2.02809,2.02755,2.02797,13065719.0
2006-02-03 15:42:00,2.02765,2.02833,2.02765,2.02789,3262913.0
2006-02-03 15:43:00,2.02794,2.02794,2.02748,2.02787,3946048.0
2006-02-03 15:44:00,2.02753,2.02777,2.02708,2.02764,15849437.0
2006-02-03 15:45:00,2.02786,2.02821,2.02751,2.02815,1721004.0
2006-02-03 15:46:00,2.02799,2.02887,2.02799,2.02848,1839016.0
2006-02-03 15:47:00,2.02881,2.0294,2.02881,2.0294,2915514.0
2006-02-03 15:48:00,2.02956,2.03032,2.02956,2.03009,13568472.0
2006-02-03 15:49:00,2.03013,2.03089,2.03013,2.03058,3255165.0
2006-02-03 15:50:00,2.03097,2.03145,2.03077,2.03145,6738173.0
2006-02-03 15:51:00,2.03139,2.03139,2.03086,2.03086,8469333.0
2006-02-03 15:52:00,2.03073,2.03103,2.0306,2.03095,3741803.0
2006-02-03 15:53:00,2.03124,2.03132,2.0308,2.03127,12969908.0
2006-02-03 15:54:00,2.03112,2.03112,2.03042,2.03042,3418757.0
2006-02-03 15:55:00,2.03037,2.03037,2.02895,2.02895,1034649.0
2006-02-03 15:56:00,2.02863,2.02863,2.02812,2.02844,6695461.0
2006-02-03 15:57:00,2.02854,2.02866,2.02802,2.02814,1079228.0
2006-02-03 15:58:00,2.02783,2.02783,2.02733,2.0277,9053781.0
2006-02-03 15:59:00,2.02756,2.02811,2.02701,2.02811,3262095.0
2006-02-03 16:00:00,2.02811,2.02827,2.02797,2.02799,15599652.0
2006-02-03 16:01:00,2.02793,2.02793,2.02718,2.02718,6730881.0
2006-02-03 16:02:00,2.0269,2.02754,2.0269,2.02732,7090975.0
2006-02-03 16:03:00,2.02738,2.02806,2.02738,2.02806,3054464.0
2006-02-03 16:04:00,2.0281,2.02895,2.0281,2.02895,1976184.0
2006-02-03 16:05:00,2.02886,2.029,2.02871,2.02876,3367086.0
2006-02-03 16:06:00,2.02903,2.02903,2.02861,2.02861,1632837.0
2006-02-03 16:07:00,2.02852,2.02852,2.02774,2.02774,10145630.0
2006-02-03 16:08:00,2.02768,2.02768,2.02662,2.02662,1429264.0
2006-02-03 16:09:00,2.02695,2.02726,2.02677,2.02726,5405020.0
2006-02-03 16:10:00,2.02706,2.02747,2.02706,2.0272,2899883.0
2006-02-03 16:11:00,2.02711,2.02746,2.02711,2.02746,5717081.0
2006-02-03 16:12:00,2.02749,2.02758,2.02725,2.02729,5082214.0
2006-02-03 16:13:00,2.02741,2.02741,2.027,2.02726,20712367.0
2006-02-03 16:14:00,2.02723,2.02762,2.02723,2.02762,1693109.0
2006-02-03 16:15:00,2.02749,2.02791,2.02745,2.02791,2674441.0
2006-02-03 16:16:00,2.02812,2.02814,2.02771,2.02771,2054737.0
2006-02-03 16:17:00,2.02782,2.02803,2.02772,2.02779,6616944.0
2006-02-03 16:18:00,2.02775,2.0286,2.02775,2.0286,15681528.0
2006-02-03 16:19:00,2.02846,2.02846,2.02751,2.02778,1714863.0
2006-02-03 16:20:00,2.02776,2.02778,2.02726,2.02729,16329437.0
2006-02-03 16:21:00,2.02744,2.02744,2.02702,2.02713,16481183.0
2006-02-03 16:22:00,2.02758,2.0281,2.02758,2.0281,1470390.0
2006-02-03 16:23:00,2.02809,2.02809,2.02751,2.02751,12663462.0
2006-02-03 16:24:00,2.02746,2.02746,2.02673,2.02673,1546694.0
2006-02-03 16:25:00,2.02653,2.02653,2.02628,2.02628,2204077.0
2006-02-03 16:26:00,2.0262,2.0262,2.0256,2.02564,4304188.0
2006-02-03 16:27:00,2.02555,2.02555,2.0247,2.0247,5557682.0
2006-02-03 16:28:00,2.02469,2.02469,2.02419,2.02419,2977511.0
2006-02-03 16:29:00,2.02398,2.02401,2.02278,2.02326,4269334.0
2006-02-03 16:30:00,2.02281,2.02322,2.02281,2.02316,6281369.0
2006-02-03 16:31:00,2.02329,2.02329,2.02285,2.02325,7576620.0
2006-02-03 16:32:00,2.02326,2.02326,2.02275,2.02322,2748788.0
2006-02-03 16:33:00,2.02343,2.02351,2.02316,2.02351,6760079.0
2006-02-03 16:34:00,2.02364,2.02432,2.02339,2.02432,13544117.0
2006-02-03 16:35:00,2.02419,2.02424,2.02409,2.02409,4846387.0
2006-02-03 16:36:00,2.02428,2.02433,2.02377,2.02377,7030598.0
2006-02-03 16:37:00,2.02391,2.02391,2.02331,2.02378,14164124.0
2006-02-03 16:38:00,2.02369,2.02381,2.02349,2.02349,14703655.0
2006-02-03 16:39:00,2.023,2.02334,2.02285,2.02334,887760.0
2006-02-03 16:40:00,2.02347,2.02362,2.0233,2.02362,13746231.0
2006-02-03 16:41:00,2.02354,2.02378,2.02346,2.02346,1698791.0
2006-02-03 16:42:00,2.02346,2.02381,2.02343,2.02343,14291673.0
2006-02-03 16:43:00,2.02359,2.02386,2.02359,2.02371,14841404.0
2006-02-03 16:44:00,2.02356,2.02378,2.02356,2.02378,7888922.0
2006-02-03 16:45:00,2.02387,2.02389,2.02346,2.02389,14126157.0
2006-02-03 16:46:00,2.02375,2.02375,2.02322,2.02322,929967.0
2006-02-03 16:47:00,2.02328,2.02354,2.02328,2.02348,3757595.0
2006-02-03 16:48:00,2.02356,2.02366,2.02319,2.02366,2432870.0
2006-02-03 16:49:00,2.02364,2.02421,2.02364,2.02421,5981326.0
2006-02-03 16:50:00,2.02471,2.0256,2.02471,2.0256,18671012.0
2006-02-03 16:51:00,2.02575,2.02575,2.02516,2.02551,8492011.0
2006-02-03 16:52:00,2.0254,2.0254,2.0245,2.0245,1286943.0
2006-02-03 16:53:00,2.02393,2.02472,2.02393,2.02472,4446118.0
2006-02-03 16:54:00,2.02472,2.02509,2.02438,2.02438,4344998.0
2006-02-03 16:55:00,2.02445,2.02498,2.02445,2.02474,2858075.0
2006-02-03 16:56:00,2.02455,2.02455,2.02406,2.02406,8262665.0
2006-02-03 16:57:00,2.02421,2.02444,2.02421,2.02439,13710524.0
2006-02-03 16:58:00,2.02432,2.02485,2.02432,2.02485,9314532.0
2006-02-03 16:59:00,2.02452,2.02473,2.02447,2.02453,18929705.0
2006-02-03 17:00:00,2.02438,2.02504,2.02438,2.02504,8974214.0
2006-02-03 17:01:00,2.0249,2.02522,2.02453,2.02498,3899146.0
2006-02-03 17:02:00,2.02497,2.02497,2.02438,2.02461,20356031.0
2006-02-03 17:03:00,2.02454,2.02454,2.02325,2.02325,3765388.0
2006-02-03 17:04:00,2.02353,2.02353,2.02306,2.02329,807630.0
2006-02-03 17:05:00,2.02334,2.02371,2.02327,2.02371,8808600.0
2006-02-03 17:06:00,2.02352,2.02352,2.02292,2.02315,6399948.0
2006-02-03 17:07:00,2.0227,2.02341,2.0227,2.02341,3278820.0
2006-02-03 17:08:00,2.02372,2.02372,2.02317,2.02317,5165738.0
2006-02-03 17:09:00,2.02288,2.02291,2.02267,2.02277,7000330.0
2006-02-03 17:10:00,2.02274,2.02274,2.02243,2.02249,16956906.0
2006-02-03 17:11:00,2.02269,2.02275,2.02234,2.02234,6608831.0
2006-02-03 17:12:00,2.02219,2.02219,2.02146,2.02175,956882.0
2006-02-03 17:13:00,2.02182,2.02219,2.02182,2.02208,5736297.0
2006-02-03 17:14:00,2.02231,2.02231,2.02158,2.02179,15125834.0
2006-02-03 17:15:00,2.02188,2.02188,2.02091,2.02091,5520981.0
2006-02-03 17:16:00,2.02121,2.02203,2.02118,2.02203,3463409.0
2006-02-03 17:17:00,2.02239,2.02265,2.02218,2.02259,6734402.0
2006-02-03 17:18:00,2.02259,2.02259,2.02202,2.0224,3504248.0
2006-02-03 17:19:00,2.02257,2.02294,2.02253,2.02256,9709604.0
2006-02-03 17:20:00,2.02256,2.02294,2.02256,2.02289,5288333.0
2006-02-03 17:21:00,2.0226,2.0226,2.02182,2.02214,7958128.0
2006-02-03 17:22:00,2.02228,2.02244,2.02217,2.02244,3272936.0
2006-02-03 17:23:00,2.02274,2.02335,2.02274,2.02302,3540079.0
2006-02-03 17:24:00,2.02313,2.02322,2.02313,2.02314,19138786.0
2006-02-03 17:25:00,2.02286,2.02287,2.02269,2.02277,7597544.0
2006-02-03 17:26:00,2.0226,2.02368,2.0226,2.02368,6395632.0
2006-02-03 17:27:00,2.02382,2.02418,2.02361,2.024,8181843.0
2006-02-03 17:28:00,2.02367,2.02367,2.02342,2.02342,6498659.0
2006-02-03 17:29:00,2.02346,2.02346,2.02299,2.02327,29217794.0
2006-02-03 17:30:00,2.02354,2.02367,2.02337,2.02356,6708759.0
2006-02-03 17:31:00,2.02342,2.02343,2.02327,2.0233,10386888.0
2006-02-03 17:32:00,2.02324,2.02368,2.02324,2.02368,9803550.0
2006-02-03 17:33:00,2.02377,2.02377,2.02312,2.02317,2119368.0
2006-02-03 17:34:00,2.02309,2.02395,2.02309,2.02373,1874197.0
2006-02-03 17:35:00,2.0237,2.0239,2.02365,2.02386,10481687.0
2006-02-03 17:36:00,2.02375,2.02429,2.02375,2.02429,15055895.0
2006-02-03 17:37:00,2.02435,2.02471,2.02435,2.02438,4978062.0
2006-02-03 17:38:00,2.02442,2.02467,2.02431,2.02431,14144099.0
2006-02-03 17:39:00,2.02417,2.02417,2.02329,2.02341,6711061.0
2006-02-03 17:40:00,2.02309,2.02309,2.02231,2.02273,3717743.0
2006-02-03 17:41:00,2.02247,2.02247,2.02215,2.0223,600666.0
2006-02-03 17:42:00,2.02243,2.02336,2.02243,2.02318,12509596.0
2006-02-03 17:43:00,2.02369,2.02398,2.02336,2.02336,18058285.0
2006-02-03 17:44:00,2.02285,2.02285,2.02217,2.02217,1787748.0
2006-02-03 17:45:00,2.02221,2.02261,2.02221,2.02223,5123170.0
2006-02-03 17:46:00,2.02202,2.02202,2.02118,2.02118,1154072.0
2006-02-03 17:47:00,2.02056,2.02126,2.02056,2.02118,9947842.0
2006-02-03 17:48:00,2.02115,2.0212,2.02044,2.02114,3535038.0
2006-02-03 17:49:00,2.02063,2.02063,2.01997,2.01997,2327393.0
2006-02-03 17:50:00,2.01991,2.02062,2.01991,2.02046,6151915.0
2006-02-03 17:51:00,2.02051,2.0209,2.02022,2.0209,2669394.0
2006-02-03 17:52:00,2.02082,2.02109,2.02077,2.02077,3115414.0
2006-02-03 17:53:00,2.02062,2.02062,2.01987,2.01997,14830241.0
2006-02-03 17:54:00,2.01974,2.02031,2.01974,2.02004,19802210.0
2006-02-03 17:55:00,2.02016,2.0204,2.01969,2.01969,8183187.0
2006-02-03 17:56:00,2.01991,2.01991,2.01964,2.01983,2646608.0
2006-02-03 17:57:00,2.01974,2.01974,2.01908,2.01918,10501872.0
2006-02-03 17:58:00,2.01897,2.01913,2.01871,2.01888,1486878.0
2006-02-03 17:59:00,2.01915,2.01915,2.0185,2.0185,1688390.0
2006-02-03 18:00:00,2.01847,2.01896,2.01847,2.01851,1766593.0
2006-02-03 18:01:00,2.01862,2.01862,2.01817,2.01817,734355.0
2006-02-03 18:02:00,2.01834,2.01834,2.01798,2.01798,2911218.0
2006-02-03 18:03:00,2.01787,2.01787,2.01714,2.01744,1659479.0
2006-02-03 18:04:00,2.01751,2.01794,2.01751,2.01794,2656748.0
2006-02-03 18:05:00,2.01825,2.0191,2.01825,2.0191,8712442.0
2006-02-03 18:06:00,2.01887,2.01952,2.01887,2.01952,4939223.0
2006-02-03 18:07:00,2.0194,2.0194,2.0186,2.01893,24580254.0
2006-02-03 18:08:00,2.01874,2.01908,2.01866,2.01866,2005298.0
2006-02-03 18:09:00,2.01892,2.01934,2.01892,2.01934,1743502.0
2006-02-03 18:10:00,2.01945,2.01945,2.01916,2.01916,4142093.0
2006-02-03 18:11:00,2.01916,2.01967,2.01916,2.01951,8575649.0
2006-02-03 18:12:00,2.01929,2.01929,2.01879,2.01879,17267698.0
2006-02-03 18:13:00,2.01861,2.01884,2.01852,2.01884,1680452.0
2006-02-03 18:14:00,2.01892,2.01972,2.01892,2.01972,3914386.0
2006-02-03 18:15:00,2.01971,2.01984,2.01958,2.01974,2578110.0
2006-02-03 18:16:00,2.0196,2.0196,2.01911,2.01948,891181.0
2006-02-03 18:17:00,2.01936,2.01957,2.01934,2.01952,17113659.0
2006-02-03 18:18:00,2.01952,2.01952,2.01897,2.01919,3645355.0
2006-02-03 18:19:00,2.01948,2.01977,2.01948,2.01977,627788.0
2006-02-03 18:20:00,2.01984,2.01995,2.01946,2.01995,8039620.0
2006-02-03 18:21:00,2.01982,2.01982,2.01938,2.01938,2992579.0
2006-02-03 18:22:00,2.0196,2.0196,2.01888,2.01899,3898732.0
2006-02-03 18:23:00,2.01891,2.01929,2.01874,2.01929,2609235.0
2006-02-03 18:24:00,2.01933,2.01948,2.0193,2.01943,1730237.0
2006-02-03 18:25:00,2.01943,2.02004,2.01943,2.0198,5167986.0
2006-02-03 18:26:00,2.01971,2.02017,2.01971,2.02,3344967.0
2006-02-03 18:27:00,2.02012,2.02029,2.02008,2.02011,1681113.0
2006-02-03 18:28:00,2.02008,2.02008,2.01957,2.01957,9817823.0
2006-02-03 18:29:00,2.01961,2.02005,2.01961,2.01999,14034623.0
2006-02-03 18:30:00,2.02022,2.02083,2.02021,2.02083,6875717.0
2006-02-03 18:31:00,2.02081,2.02098,2.02081,2.02094,7394683.0
2006-02-03 18:32:00,2.02067,2.02079,2.02039,2.02041,9984597.0
2006-02-03 18:33:00,2.02019,2.02088,2.02019,2.02088,20376921.0
2006-02-03 18:34:00,2.02056,2.02097,2.02048,2.02097,2909827.0
2006-02-03 18:35:00,2.02085,2.02103,2.02072,2.02072,7870813.0
2006-02-03 18:36:00,2.02094,2.02137,2.02087,2.02137,6379486.0
2006-02-03 18:37:00,2.02118,2.02137,2.02111,2.02124,4086658.0
2006-02-03 18:38:00,2.02129,2.02129,2.02085,2.02085,4742022.0
2006-02-03 18:39:00,2.02117,2.02117,2.02082,2.02082,13306384.0
2006-02-03 18:40:00,2.0207,2.02083,2.02065,2.02082,8521726.0
2006-02-03 18:41:00,2.02071,2.02114,2.02051,2.02114,15053505.0
2006-02-03 18:42:00,2.02097,2.02118,2.02094,2.02118,3567447.0
2006-02-03 18:43:00,2.02099,2.02124,2.02094,2.02094,4733262.0
2006-02-03 18:44:00,2.02085,2.02129,2.02085,2.02129,2367320.0
2006-02-03 18:45:00,2.02138,2.02198,2.02138,2.02198,8309985.0
2006-02-03 18:46:00,2.0223,2.02236,2.02203,2.02203,5680286.0
2006-02-03 18:47:00,2.02193,2.02212,2.02186,2.02206,943218.0
2006-02-03 18:48:00,2.0221,2.0221,2.02103,2.02103,5986830.0
2006-02-03 18:49:00,2.02147,2.02147,2.02069,2.02073,6455163.0
2006-02-03 18:50:00,2.02082,2.02108,2.02078,2.02078,6458760.0
2006-02-03 18:51:00,2.02099,2.02099,2.0207,2.02091,17274577.0
2006-02-03 18:52:00,2.02084,2.02084,2.02025,2.02071,1597897.0
2006-02-03 18:53:00,2.02033,2.02063,2.02033,2.02061,2928790.0
2006-02-03 18:54:00,2.02088,2.02163,2.02088,2.02163,10636292.0
2006-02-03 18:55:00,2.0215,2.0215,2.02119,2.02148,15433807.0
2006-02-03 18:56:00,2.02125,2.02162,2.02125,2.02153,6268999.0
2006-02-03 18:57:00,2.02149,2.02165,2.02129,2.02129,3639948.0
2006-02-03 18:58:00,2.021,2.02114,2.02071,2.02071,6038935.0
2006-02-03 18:59:00,2.02056,2.02096,2.02056,2.02083,1051715.0
2006-02-03 19:00:00,2.02079,2.02094,2.02055,2.02094,4656696.0
2006-02-03 19:01:00,2.02096,2.02125,2.02093,2.02093,9241381.0
2006-02-03 19:02:00,2.02115,2.02137,2.02115,2.02122,4334587.0
2006-02-03 19:03:00,2.02112,2.0216,2.02095,2.0216,1346930.0
2006-02-03 19:04:00,2.02139,2.02139,2.02098,2.02113,2645018.0
2006-02-03 19:05:00,2.02114,2.02127,2.02075,2.02075,1843124.0
2006-02-03 19:06:00,2.02118,2.02129,2.02113,2.02125,2737712.0
2006-02-03 19:08:00,2.02122,2.02133,2.02113,2.02113,24794289.0
2006-02-03 19:09:00,2.02098,2.02098,2.02065,2.0207,777887.0
2006-02-03 19:10:00,2.0209,2.02104,2.02088,2.02101,7059797.0
2006-02-03 19:11:00,2.02107,2.02108,2.02095,2.02095,7832301.0
2006-02-03 19:12:00,2.02105,2.02105,2.02095,2.02095,800211.0
2006-02-03 19:14:00,2.02099,2.02112,2.02089,2.02089,3940020.0
2006-02-03 19:15:00,2.0208,2.02092,2.02048,2.02048,1196126.0
2006-02-03 19:16:00,2.02052,2.02052,2.02012,2.02012,468968.0
2006-02-03 19:17:00,2.02,2.02,2.01938,2.01957,3863135.0
2006-02-03 19:18:00,2.01949,2.01997,2.01949,2.01997,6469751.0
2006-02-03 19:19:00,2.01994,2.02009,2.01983,2.01983,30298273.0
2006-02-03 19:20:00,2.01985,2.01985,2.01966,2.0197,4203110.0
2006-02-03 19:21:00,2.01974,2.01988,2.01974,2.01985,1118951.0
2006-02-03 19:25:00,2.01988,2.02014,2.01988,2.02014,4090017.0
2006-02-03 19:26:00,2.02016,2.02016,2.02003,2.02003,6413045.0
2006-02-03 19:27:00,2.02003,2.02015,2.01992,2.01999,4308193.0
2006-02-03 19:28:00,2.02008,2.02008,2.0198,2.0198,12895516.0
2006-02-03 19:29:00,2.01982,2.01982,2.01959,2.0197,4128139.0
2006-02-03 19:30:00,2.01969,2.01971,2.01954,2.01954,2480399.0
2006-02-03 19:31:00,2.01945,2.01999,2.01945,2.01999,5172037.0
2006-02-03 19:32:00,2.01987,2.02001,2.01982,2.01982,6412691.0
2006-02-03 19:33:00,2.01972,2.01972,2.01938,2.01948,18549654.0
2006-02-03 19:34:00,2.01957,2.0198,2.01951,2.0198,1866853.0
2006-02-03 19:35:00,2.01971,2.01971,2.01932,2.01933,8560346.0
2006-02-03 19:36:00,2.01951,2.01965,2.01913,2.01915,13973248.0
2006-02-03 19:37:00,2.01919,2.01959,2.01919,2.01959,5739870.0
2006-02-03 19:38:00,2.0195,2.01965,2.0195,2.01954,1514455.0
2006-02-03 19:41:00,2.01947,2.01976,2.01947,2.01976,2641973.0
2006-02-03 19:42:00,2.01965,2.01965,2.01942,2.01943,4366459.0
2006-02-03 19:43:00,2.01939,2.01939,2.01907,2.01919,1487835.0
2006-02-03 19:44:00,2.01931,2.01957,2.01931,2.01942,2068446.0
2006-02-03 19:45:00,2.01943,2.01947,2.01932,2.01937,7895979.0
2006-02-03 19:46:00,2.01949,2.01949,2.01912,2.01925,18880997.0
2006-02-03 19:47:00,2.01926,2.01936,2.01909,2.01934,10669037.0
2006-02-03 19:48:00,2.01922,2.01942,2.01922,2.01942,589450.0
2006-02-03 19:49:00,2.01937,2.0203,2.01937,2.0203,5779303.0
2006-02-03 19:50:00,2.02017,2.02017,2.01983,2.0201,17141166.0
2006-02-03 19:51:00,2.02014,2.02027,2.02012,2.02027,18412457.0
2006-02-03 19:52:00,2.02032,2.02039,2.02032,2.02035,9130064.0
2006-02-03 19:53:00,2.02027,2.02041,2.02023,2.02041,1935932.0
2006-02-03 19:54:00,2.02041,2.02041,2.02021,2.02036,7664848.0
2006-02-03 19:55:00,2.02053,2.02074,2.02044,2.02074,15167579.0
2006-02-03 19:56:00,2.02079,2.02079,2.02062,2.02062,654834.0
2006-02-03 19:57:00,2.02068,2.02068,2.02037,2.02037,10468824.0
2006-02-03 19:58:00,2.02038,2.02048,2.0202,2.02048,2282767.0
2006-02-03 19:59:00,2.02041,2.02102,2.02039,2.02101,15374500.0
2006-02-03 20:00:00,2.02136,2.02136,2.02099,2.02099,400275.0
2006-02-03 20:01:00,2.02086,2.021,2.02078,2.02078,14582046.0
2006-02-03 20:02:00,2.02075,2.02075,2.02055,2.02075,7596785.0
2006-02-03 20:03:00,2.02076,2.02087,2.02046,2.02046,5489255.0
2006-02-03 20:04:00,2.02024,2.02024,2.01982,2.01982,1671836.0
2006-02-03 20:05:00,2.01985,2.01985,2.01918,2.01964,2257328.0
2006-02-03 20:06:00,2.0195,2.0195,2.01911,2.01911,5704977.0
2006-02-03 20:07:00,2.01916,2.01916,2.01888,2.01903,8036397.0
2006-02-03 20:08:00,2.01882,2.01961,2.01882,2.01961,2695519.0
2006-02-03 20:09:00,2.0196,2.01979,2.0196,2.01967,702305.0
2006-02-03 20:10:00,2.01982,2.01993,2.01982,2.01993,779844.0
2006-02-03 20:11:00,2.02023,2.02039,2.02003,2.02003,2216077.0
2006-02-03 20:12:00,2.0198,2.0201,2.01961,2.01961,5269169.0
2006-02-03 20:13:00,2.01975,2.01975,2.01955,2.01955,2837773.0
2006-02-03 20:14:00,2.0197,2.0198,2.01908,2.01908,2541928.0
2006-02-03 20:16:00,2.0192,2.01934,2.01915,2.01915,2922856.0
2006-02-03 20:17:00,2.01913,2.01913,2.01896,2.01896,3994389.0
2006-02-03 20:18:00,2.0188,2.0188,2.01809,2.01809,18742663.0
2006-02-03 20:19:00,2.01803,2.01803,2.01783,2.01783,4581725.0
2006-02-03 20:21:00,2.01801,2.0181,2.0178,2.0178,11680010.0
2006-02-03 20:22:00,2.01815,2.01849,2.01815,2.01822,6660034.0
2006-02-03 20:23:00,2.01809,2.01833,2.01809,2.01814,3129304.0
2006-02-03 20:24:00,2.01822,2.01831,2.01805,2.01807,15944116.0
2006-02-03 20:25:00,2.01826,2.01845,2.01793,2.01845,7573261.0
2006-02-03 20:26:00,2.01859,2.01913,2.01857,2.01913,9678846.0
2006-02-03 20:27:00,2.0189,2.0189,2.01843,2.01843,16821317.0
2006-02-03 20:28:00,2.01837,2.01888,2.01837,2.01882,9210195.0
2006-02-03 20:29:00,2.01884,2.0192,2.01883,2.0192,14013469.0
2006-02-03 20:31:00,2.01931,2.01931,2.01916,2.01916,1792349.0
2006-02-03 20:32:00,2.01884,2.01939,2.01884,2.01907,20084284.0
2006-02-03 20:33:00,2.0192,2.01935,2.01916,2.01916,5433378.0
2006-02-03 20:34:00,2.019,2.01925,2.019,2.01915,7430589.0
2006-02-03 20:35:00,2.01914,2.01918,2.01895,2.01918,435673.0
2006-02-03 20:36:00,2.01916,2.01916,2.01861,2.01909,17071658.0
2006-02-03 20:37:00,2.01906,2.01909,2.01857,2.01857,1989587.0
2006-02-03 20:38:00,2.01845,2.01872,2.01836,2.01853,9278458.0
2006-02-03 20:40:00,2.01868,2.01879,2.01857,2.01871,2337244.0
2006-02-03 20:41:00,2.01868,2.01902,2.01868,2.01881,6483970.0
2006-02-03 20:42:00,2.01876,2.01904,2.01876,2.01904,3486004.0
2006-02-03 20:43:00,2.01911,2.01911,2.01892,2.01892,3991782.0
2006-02-03 20:44:00,2.01875,2.01904,2.01871,2.01903,4540511.0
2006-02-03 20:45:00,2.01905,2.01905,2.01892,2.01892,4927535.0
2006-02-03 20:46:00,2.01883,2.01892,2.01856,2.01856,6621854.0
2006-02-03 20:47:00,2.0184,2.01844,2.01797,2.01797,9383079.0
2006-02-03 20:48:00,2.01827,2.01884,2.01827,2.01884,15819954.0
2006-02-03 20:49:00,2.01896,2.0191,2.01895,2.0191,6287226.0
2006-02-03 20:50:00,2.01909,2.01944,2.01877,2.01944,9495392.0
2006-02-03 20:51:00,2.01907,2.01924,2.01886,2.01912,6460332.0
2006-02-03 20:52:00,2.01873,2.01881,2.01853,2.01853,830613.0
2006-02-03 20:53:00,2.01853,2.01859,2.01839,2.01859,3544790.0
2006-02-03 20:54:00,2.01871,2.01871,2.01855,2.01871,609783.0
2006-02-03 20:55:00,2.0187,2.01877,2.01827,2.01827,2272584.0
2006-02-03 20:56:00,2.0185,2.0185,2.01811,2.01834,8566354.0
2006-02-03 20:57:00,2.0185,2.01857,2.01847,2.01857,14133301.0
2006-02-03 20:58:00,2.01848,2.01873,2.01827,2.01873,9594185.0
2006-02-03 20:59:00,2.01883,2.01884,2.01863,2.01863,952629.0
2006-02-03 21:00:00,2.01876,2.01899,2.01863,2.01899,7184105.0
2006-02-03 21:01:00,2.01874,2.01874,2.01837,2.01837,560192.0
2006-02-03 21:02:00,2.01853,2.01853,2.01809,2.01819,656739.0
2006-02-03 21:03:00,2.01842,2.01845,2.0183,2.01835,5551691.0
2006-02-03 21:04:00,2.01857,2.01865,2.01857,2.01865,171565.0
2006-02-03 21:05:00,2.01898,2.01898,2.0186,2.0186,2607770.0
2006-02-03 21:06:00,2.01865,2.01891,2.0185,2.01891,5649036.0
2006-02-03 21:07:00,2.01888,2.01888,2.01851,2.01851,12734533.0
2006-02-03 21:08:00,2.01852,2.0188,2.01852,2.0188,1592094.0
2006-02-03 21:09:00,2.0188,2.0188,2.01861,2.01861,6948266.0
2006-02-03 21:10:00,2.01854,2.0186,2.01844,2.01844,1949019.0
2006-02-03 21:11:00,2.01825,2.01847,2.01799,2.01847,12767925.0
2006-02-03 21:12:00,2.01881,2.01903,2.01881,2.01897,8708713.0
2006-02-03 21:13:00,2.01889,2.01912,2.01889,2.01908,57407.0
2006-02-03 21:14:00,2.01898,2.01977,2.01898,2.01977,2768304.0
2006-02-03 21:15:00,2.01989,2.02036,2.01989,2.02019,3949646.0
2006-02-03 21:16:00,2.02013,2.0202,2.02011,2.02011,1414773.0
2006-02-03 21:17:00,2.02027,2.02027,2.01949,2.01952,12408052.0
2006-02-03 21:18:00,2.01942,2.01994,2.01942,2.01994,7461968.0
2006-02-03 21:19:00,2.0198,2.01994,2.01947,2.01994,1588481.0
2006-02-03 21:20:00,2.01994,2.01994,2.01966,2.01983,4197472.0
2006-02-03 21:21:00,2.01981,2.02009,2.01981,2.02009,3330895.0
2006-02-03 21:22:00,2.0202,2.02034,2.02,2.02017,5299822.0
2006-02-03 21:23:00,2.02012,2.02036,2.01999,2.02023,19267212.0
2006-02-03 21:24:00,2.02026,2.02089,2.02026,2.02089,2504377.0
2006-02-03 21:25:00,2.02084,2.02086,2.02072,2.02076,1325297.0
2006-02-03 21:26:00,2.02075,2.02075,2.02035,2.0204,819250.0
2006-02-03 21:27:00,2.02018,2.02021,2.01925,2.01951,5860388.0
2006-02-03 21:28:00,2.01953,2.01987,2.01953,2.01987,4280810.0
2006-02-03 21:29:00,2.02,2.02008,2.01992,2.02008,15841144.0
2006-02-03 21:30:00,2.02009,2.02018,2.01996,2.02018,2664474.0
2006-02-03 21:31:00,2.02036,2.02056,2.01941,2.01941,1179457.0
2006-02-03 21:32:00,2.01932,2.01932,2.01882,2.01886,9734311.0
2006-02-03 21:33:00,2.01881,2.01881,2.01825,2.01825,23547285.0
2006-02-03 21:34:00,2.01816,2.01816,2.01799,2.01799,754108.0
2006-02-03 21:35:00,2.01794,2.01794,2.01725,2.01743,4716206.0
2006-02-03 21:36:00,2.01741,2.01741,2.01716,2.01729,1172410.0
2006-02-03 21:37:00,2.01734,2.0175,2.01724,2.01724,8350084.0
2006-02-03 21:38:00,2.01723,2.01746,2.01723,2.01746,165364.0
2006-02-03 21:39:00,2.0173,2.01767,2.0173,2.01767,11962514.0
2006-02-03 21:40:00,2.01767,2.01795,2.01763,2.0177,11772499.0
2006-02-03 21:41:00,2.01755,2.01755,2.01713,2.01754,3008900.0
2006-02-03 21:42:00,2.01732,2.01746,2.01718,2.01735,4815387.0
2006-02-03 21:43:00,2.01732,2.01745,2.01717,2.01745,828777.0
2006-02-03 21:44:00,2.0174,2.01773,2.01735,2.01754,6346789.0
2006-02-03 21:45:00,2.01771,2.01853,2.01738,2.01853,2045341.0
2006-02-03 21:46:00,2.01808,2.01835,2.01806,2.01806,2992308.0
2006-02-03 21:47:00,2.01823,2.01823,2.01783,2.01783,12076255.0
2006-02-03 21:48:00,2.01794,2.01846,2.01794,2.01846,19213582.0
2006-02-03 21:49:00,2.01844,2.01857,2.01827,2.01827,19146819.0
2006-02-03 21:51:00,2.01821,2.01837,2.01821,2.01822,1290906.0
2006-02-03 21:52:00,2.01826,2.01826,2.018,2.01809,3503231.0
2006-02-03 21:53:00,2.01813,2.01813,2.01795,2.01795,3719638.0
2006-02-03 21:54:00,2.01772,2.01772,2.01736,2.01767,8511136.0
2006-02-03 21:55:00,2.0176,2.0176,2.01719,2.01719,269956.0
2006-02-03 21:56:00,2.01685,2.01685,2.01671,2.01675,680418.0
2006-02-03 21:57:00,2.01667,2.01667,2.01625,2.01625,4484068.0
2006-02-03 21:58:00,2.01575,2.01629,2.01575,2.01589,17385736.0
2006-02-03 21:59:00,2.01565,2.0162,2.01565,2.0162,12462143.0
2006-02-03 22:00:00,2.01631,2.01682,2.01611,2.01611,16968687.0
2006-02-03 22:01:00,2.01629,2.01646,2.01596,2.01599,10327426.0
2006-02-03 22:02:00,2.01612,2.01644,2.016,2.01644,18357636.0
2006-02-03 22:03:00,2.01629,2.01635,2.01559,2.01597,3125136.0
2006-02-03 22:04:00,2.01589,2.01616,2.01589,2.01616,3304490.0
2006-02-03 22:05:00,2.01626,2.01626,2.01616,2.01616,725000.0
2006-02-03 22:06:00,2.0158,2.01638,2.0158,2.01638,1189601.0
2006-02-03 22:08:00,2.0162,2.01628,2.01594,2.01624,16069112.0
2006-02-03 22:09:00,2.016,2.0162,2.01587,2.01587,3617199.0
2006-02-03 22:11:00,2.01589,2.01604,2.01541,2.01541,156459.0
2006-02-03 22:14:00,2.01567,2.01584,2.01567,2.01573,10422751.0
2006-02-03 22:15:00,2.01572,2.01583,2.01562,2.01583,7462826.0
2006-02-03 22:16:00,2.01572,2.01572,2.01567,2.01567,3258363.0
2006-02-03 22:17:00,2.01577,2.01606,2.01577,2.01606,2851206.0
2006-02-03 22:18:00,2.016,2.01636,2.016,2.01636,220228.0
2006-02-03 22:19:00,2.01641,2.0167,2.01641,2.0167,9191934.0
2006-02-03 22:20:00,2.01683,2.01683,2.01635,2.01673,3980660.0
2006-02-03 22:21:00,2.01663,2.01727,2.01663,2.01717,1783386.0
2006-02-03 22:22:00,2.01717,2.01766,2.01717,2.01766,3824389.0
2006-02-03 22:23:00,2.01768,2.01786,2.01765,2.01766,5983953.0
2006-02-03 22:24:00,2.01764,2.01787,2.01752,2.01787,5582442.0
2006-02-03 22:25:00,2.01798,2.01815,2.01785,2.01811,18392426.0
2006-02-03 22:26:00,2.01806,2.01806,2.01774,2.01803,15357355.0
2006-02-03 22:27:00,2.01806,2.01819,2.01793,2.01819,18828428.0
2006-02-03 22:28:00,2.01801,2.01822,2.01799,2.0181,1578929.0
2006-02-03 22:29:00,2.01811,2.01811,2.01765,2.01771,6185325.0
2006-02-03 22:30:00,2.01757,2.01768,2.01751,2.01768,1266101.0
2006-02-03 22:31:00,2.01773,2.01773,2.01742,2.01746,9491641.0
2006-02-03 22:32:00,2.01724,2.0173,2.017,2.017,8982189.0
2006-02-03 22:33:00,2.017,2.01713,2.01693,2.017,2356832.0
2006-02-03 22:34:00,2.01712,2.0178,2.01712,2.0178,7276889.0
2006-02-03 22:35:00,2.01773,2.01773,2.01722,2.01738,7667601.0
2006-02-03 22:36:00,2.01727,2.01727,2.01656,2.01704,2591570.0
2006-02-03 22:37:00,2.01704,2.01724,2.01669,2.01697,21856076.0
2006-02-03 22:40:00,2.01711,2.01721,2.01692,2.01701,5030838.0
2006-02-03 22:41:00,2.01692,2.01751,2.01692,2.01751,7128966.0
2006-02-03 22:42:00,2.01762,2.0177,2.01754,2.01754,4344626.0
2006-02-03 22:43:00,2.01732,2.01742,2.01706,2.01706,2037062.0
2006-02-03 22:44:00,2.01711,2.01728,2.017,2.01713,4083464.0
2006-02-03 22:45:00,2.01721,2.01721,2.01657,2.01657,503319.0
2006-02-03 22:46:00,2.01646,2.01678,2.01613,2.01665,3212718.0
2006-02-03 22:47:00,2.0167,2.01671,2.01652,2.01653,6990694.0
2006-02-03 22:49:00,2.01626,2.01689,2.01616,2.01689,8077032.0
2006-02-03 22:50:00,2.01676,2.01683,2.0167,2.0167,1402636.0
2006-02-03 22:51:00,2.0167,2.01698,2.0167,2.01698,3915067.0
2006-02-03 22:52:00,2.01691,2.01691,2.01669,2.01669,287763.0
2006-02-03 22:53:00,2.01666,2.01666,2.0166,2.0166,9570325.0
2006-02-03 22:55:00,2.01653,2.01654,2.01641,2.01641,14085947.0
2006-02-03 22:56:00,2.01644,2.01656,2.01634,2.01656,2427495.0
2006-02-03 22:57:00,2.01643,2.01662,2.01643,2.01654,440729.0
2006-02-03 22:58:00,2.01651,2.01651,2.01629,2.01643,3133197.0
2006-02-03 23:00:00,2.01642,2.01642,2.01624,2.01624,19072628.0
2006-02-03 23:01:00,2.01625,2.0167,2.01625,2.0167,1401318.0
2006-02-03 23:02:00,2.01657,2.0167,2.01651,2.0167,8629131.0
2006-02-03 23:03:00,2.01675,2.01675,2.01645,2.01645,2512110.0
2006-02-03 23:04:00,2.01663,2.01709,2.01663,2.01685,731677.0
2006-02-03 23:05:00,2.01708,2.0173,2.01695,2.01695,5219149.0
2006-02-03 23:06:00,2.01726,2.01769,2.0171,2.01769,6181700.0
2006-02-03 23:07:00,2.01752,2.01775,2.01752,2.01775,107821.0
2006-02-03 23:08:00,2.01745,2.01847,2.01745,2.0183,4800462.0
2006-02-03 23:09:00,2.01816,2.01845,2.01789,2.01845,6822389.0
2006-02-03 23:10:00,2.01858,2.01858,2.01812,2.01812,2744095.0
2006-02-03 23:11:00,2.01798,2.01819,2.01798,2.01798,1580054.0
2006-02-03 23:13:00,2.018,2.018,2.0177,2.0177,160575.0
2006-02-03 23:14:00,2.01775,2.01793,2.01761,2.01793,2650545.0
2006-02-03 23:15:00,2.01789,2.01789,2.01752,2.01752,6149207.0
2006-02-03 23:16:00,2.01743,2.01792,2.01743,2.01777,20365620.0
2006-02-03 23:17:00,2.01772,2.01796,2.01772,2.01796,22183008.0
2006-02-03 23:18:00,2.0178,2.018,2.0178,2.01792,1597379.0
2006-02-03 23:19:00,2.01795,2.01804,2.01786,2.01804,5319225.0
2006-02-03 23:20:00,2.01792,2.01792,2.01778,2.01778,10005310.0
2006-02-03 23:21:00,2.01775,2.0179,2.01753,2.01753,5971968.0
2006-02-03 23:22:00,2.0178,2.01786,2.01777,2.01786,5921165.0
2006-02-03 23:23:00,2.01793,2.01793,2.01745,2.01745,1947804.0
2006-02-03 23:25:00,2.01777,2.0179,2.01753,2.0179,1169424.0
2006-02-03 23:26:00,2.01776,2.01776,2.01748,2.01748,493777.0
2006-02-03 23:28:00,2.01748,2.01765,2.01748,2.01765,7979689.0
2006-02-03 23:29:00,2.01762,2.01762,2.01751,2.01762,4946640.0
2006-02-03 23:30:00,2.01784,2.01793,2.01782,2.01793,9154903.0
2006-02-03 23:31:00,2.01794,2.01794,2.01786,2.01786,10963993.0
2006-02-03 23:32:00,2.01791,2.01791,2.01753,2.01753,303810.0
2006-02-03 23:33:00,2.01758,2.01761,2.01745,2.01745,3106498.0
2006-02-03 23:35:00,2.01737,2.0176,2.0171,2.0171,4120079.0
2006-02-03 23:36:00,2.0171,2.0171,2.01626,2.01626,16013864.0
2006-02-03 23:37:00,2.01611,2.01615,2.01588,2.01593,6218597.0
2006-02-03 23:38:00,2.01608,2.01681,2.01608,2.01681,3897685.0
2006-02-03 23:39:00,2.01688,2.01707,2.01659,2.01687,6647780.0
2006-02-03 23:40:00,2.01674,2.01674,2.01613,2.0163,12766986.0
2006-02-03 23:41:00,2.01656,2.01656,2.01639,2.01646,4495610.0
2006-02-03 23:42:00,2.01646,2.01659,2.01637,2.01643,22136482.0
2006-02-03 23:44:00,2.01652,2.01665,2.0165,2.01659,3472675.0
2006-02-03 23:45:00,2.01665,2.01665,2.01649,2.01649,11374274.0
2006-02-03 23:46:00,2.01634,2.0166,2.01627,2.01627,19423622.0
2006-02-03 23:47:00,2.01635,2.01658,2.01635,2.01658,4189246.0
2006-02-03 23:49:00,2.01665,2.01665,2.01649,2.01653,949443.0
2006-02-03 23:50:00,2.01661,2.01665,2.01646,2.01646,483562.0
2006-02-03 23:51:00,2.01626,2.01647,2.01623,2.01647,5224312.0
2006-02-03 23:52:00,2.01625,2.01625,2.0157,2.0157,4285085.0
2006-02-03 23:53:00,2.01564,2.01579,2.01562,2.01564,13896915.0
2006-02-03 23:55:00,2.01563,2.01579,2.01545,2.01574,1614768.0
2006-02-03 23:56:00,2.01568,2.01642,2.01568,2.01621,4725643.0
2006-02-03 23:57:00,2.01618,2.01631,2.01609,2.01609,7082770.0
2006-02-03 23:58:00,2.01608,2.01608,2.01596,2.01596,4305472.0
2006-02-06 00:27:00,2.01239,2.01239,2.01202,2.01214,25532067.0
2006-02-06 00:28:00,2.01207,2.01207,2.01153,2.01153,13319360.0
2006-02-06 00:29:00,2.01155,2.01155,2.01113,2.01113,11415307.0
2006-02-06 00:32:00,2.0111,2.0111,2.01072,2.01076,10092688.0
2006-02-06 00:33:00,2.01055,2.01068,2.01022,2.01022,3046220.0
2006-02-06 00:36:00,2.01032,2.01032,2.01005,2.01005,16041568.0
2006-02-06 00:38:00,2.01004,2.01026,2.01004,2.01026,5593443.0
2006-02-06 00:41:00,2.01031,2.01041,2.01031,2.01041,412261.0
2006-02-06 00:44:00,2.01051,2.01087,2.01042,2.01087,9330546.0
2006-02-06 00:46:00,2.01104,2.01132,2.01104,2.01132,6080805.0
2006-02-06 00:49:00,2.011,2.01145,2.011,2.01145,3430362.0
2006-02-06 00:50:00,2.01136,2.01157,2.01136,2.01157,25273635.0
2006-02-06 00:51:00,2.01155,2.01171,2.01154,2.01164,15511383.0
2006-02-06 00:56:00,2.01171,2.0119,2.01171,2.0119,207318.0
2006-02-06 00:59:00,2.01163,2.0118,2.01163,2.0118,23721608.0
2006-02-06 01:00:00,2.01202,2.01265,2.01202,2.01244,7059973.0
2006-02-06 01:01:00,2.01242,2.01242,2.01205,2.01218,15589723.0
2006-02-06 01:04:00,2.01251,2.01289,2.01251,2.01283,9216385.0
2006-02-06 01:05:00,2.0129,2.01305,2.0129,2.01305,291555.0
2006-02-06 01:09:00,2.01307,2.01339,2.01307,2.01339,2414783.0
2006-02-06 01:10:00,2.01347,2.01358,2.01321,2.01321,3331071.0
2006-02-06 01:12:00,2.01331,2.0135,2.01331,2.01332,3016066.0
2006-02-06 01:15:00,2.01342,2.01374,2.01342,2.01363,6193487.0
2006-02-06 01:20:00,2.01334,2.01346,2.01334,2.01336,2596055.0
2006-02-06 01:21:00,2.01323,2.01337,2.01323,2.01332,5240060.0
2006-02-06 01:30:00,2.01347,2.01363,2.01346,2.01357,9074704.0
2006-02-06 01:31:00,2.0135,2.01353,2.0135,2.0135,1434206.0
2006-02-06 01:33:00,2.01368,2.01385,2.01365,2.01385,8056367.0
2006-02-06 01:37:00,2.01368,2.01405,2.01368,2.01405,6070045.0
2006-02-06 01:38:00,2.014,2.01452,2.014,2.01452,1910761.0
2006-02-06 01:39:00,2.01429,2.01429,2.01368,2.0139,9225379.0
2006-02-06 01:40:00,2.01402,2.01402,2.01385,2.01388,1027792.0
2006-02-06 01:41:00,2.01385,2.01388,2.01376,2.01376,3464009.0
2006-02-06 01:44:00,2.01374,2.01391,2.01369,2.01376,13863159.0
2006-02-06 01:46:00,2.01382,2.01382,2.01365,2.01365,4052788.0
2006-02-06 01:48:00,2.01363,2.01383,2.01363,2.01383,9087994.0
2006-02-06 01:51:00,2.01386,2.01426,2.01386,2.01416,7959821.0
2006-02-06 01:52:00,2.01423,2.01423,2.0138,2.01383,4502783.0
2006-02-06 01:53:00,2.01379,2.01379,2.01356,2.01356,2721256.0
2006-02-06 01:54:00,2.01353,2.01366,2.01353,2.01366,8181095.0
2006-02-06 01:55:00,2.01352,2.0138,2.01352,2.0138,7856271.0
2006-02-06 01:59:00,2.01385,2.01404,2.01385,2.01404,214042.0
2006-02-06 02:01:00,2.01381,2.01391,2.01381,2.01391,12544582.0
2006-02-06 02:03:00,2.01392,2.01415,2.01384,2.01415,17118026.0
2006-02-06 02:04:00,2.01433,2.01433,2.01429,2.01429,7929220.0
2006-02-06 02:05:00,2.01444,2.01444,2.01436,2.01436,7779663.0
2006-02-06 02:06:00,2.01441,2.01447,2.01441,2.01443,2758775.0
2006-02-06 02:07:00,2.01441,2.01441,2.01427,2.0143,2342510.0
2006-02-06 02:08:00,2.01422,2.0145,2.01422,2.0145,5683661.0
2006-02-06 02:09:00,2.01446,2.01457,2.01423,2.01423,30885214.0
2006-02-06 02:10:00,2.01423,2.01435,2.01414,2.01435,1115579.0
2006-02-06 02:11:00,2.01444,2.01465,2.01444,2.01465,8272342.0
2006-02-06 02:12:00,2.0147,2.0148,2.0147,2.01472,2535259.0
2006-02-06 02:13:00,2.01477,2.0148,2.01468,2.0148,3944319.0
2006-02-06 02:14:00,2.01474,2.01479,2.01464,2.01479,1476108.0
2006-02-06 02:15:00,2.01477,2.01479,2.01465,2.0147,13652905.0
2006-02-06 02:16:00,2.0146,2.0146,2.01432,2.01432,9611161.0
2006-02-06 02:17:00,2.01426,2.01426,2.01387,2.01414,329792.0
2006-02-06 02:18:00,2.01419,2.01423,2.01407,2.01423,3592623.0
2006-02-06 02:19:00,2.01425,2.01425,2.01406,2.01415,1001062.0
2006-02-06 02:20:00,2.01397,2.01418,2.01376,2.01418,10123318.0
2006-02-06 02:21:00,2.01426,2.01436,2.01425,2.01436,2011328.0
2006-02-06 02:22:00,2.01444,2.01474,2.01444,2.01474,6741498.0
2006-02-06 02:23:00,2.0148,2.0148,2.01472,2.01472,7194104.0
2006-02-06 02:24:00,2.01467,2.01475,2.01467,2.01475,1943611.0
2006-02-06 02:25:00,2.01486,2.01501,2.01486,2.01501,731467.0
2006-02-06 02:26:00,2.01496,2.01496,2.01478,2.01479,4441036.0
2006-02-06 02:29:00,2.01468,2.01474,2.01458,2.01465,9746219.0
2006-02-06 02:31:00,2.01449,2.01473,2.01449,2.01466,17773641.0
2006-02-06 02:32:00,2.01479,2.01505,2.01479,2.01505,8382706.0
2006-02-06 02:34:00,2.01511,2.01519,2.01505,2.01519,3830607.0
2006-02-06 02:35:00,2.01525,2.01548,2.01525,2.01548,2101560.0
2006-02-06 02:37:00,2.01556,2.01561,2.0155,2.0155,3979828.0
2006-02-06 02:38:00,2.01547,2.01558,2.01543,2.01543,5336111.0
2006-02-06 02:39:00,2.01553,2.01553,2.01496,2.01496,2581598.0
2006-02-06 02:40:00,2.01493,2.01519,2.01471,2.01487,8327488.0
2006-02-06 02:41:00,2.01492,2.015,2.0149,2.015,2114555.0
2006-02-06 02:42:00,2.01487,2.01487,2.01453,2.01453,5361518.0
2006-02-06 02:43:00,2.0146,2.01468,2.01453,2.01468,8389616.0
2006-02-06 02:44:00,2.01461,2.01461,2.01433,2.01433,328446.0
2006-02-06 02:46:00,2.01434,2.0145,2.01434,2.0145,1615108.0
2006-02-06 02:47:00,2.01443,2.01465,2.01443,2.01458,3315086.0
2006-02-06 02:48:00,2.0146,2.0149,2.0146,2.01481,12748872.0
2006-02-06 02:49:00,2.01488,2.01489,2.01463,2.01475,3343439.0
2006-02-06 02:50:00,2.01482,2.01482,2.01474,2.01475,2297387.0
2006-02-06 02:51:00,2.01483,2.01499,2.0147,2.01499,5135714.0
2006-02-06 02:52:00,2.01497,2.01503,2.01497,2.015,687356.0
2006-02-06 02:53:00,2.01521,2.01522,2.01521,2.01522,540727.0
2006-02-06 02:54:00,2.01522,2.01539,2.01522,2.01539,282432.0
2006-02-06 02:55:00,2.01539,2.01596,2.01539,2.01596,8750009.0
2006-02-06 02:56:00,2.01594,2.01625,2.01594,2.01622,4919814.0
2006-02-06 02:57:00,2.01646,2.01705,2.01646,2.01705,8642065.0
2006-02-06 02:58:00,2.01718,2.01729,2.01715,2.01729,16429259.0
2006-02-06 02:59:00,2.01735,2.01755,2.01731,2.01754,7794185.0
2006-02-06 03:01:00,2.01749,2.01784,2.01749,2.01784,1480463.0
2006-02-06 03:02:00,2.01784,2.0179,2.01781,2.01789,9738406.0
2006-02-06 03:04:00,2.01787,2.01793,2.01784,2.01793,2107014.0
2006-02-06 03:05:00,2.01795,2.01796,2.01778,2.01787,2136436.0
2006-02-06 03:07:00,2.01792,2.01803,2.01787,2.01803,2207672.0
2006-02-06 03:09:00,2.01781,2.01784,2.01779,2.01783,23114803.0
2006-02-06 03:11:00,2.01771,2.01775,2.01758,2.01758,6517746.0
2006-02-06 03:12:00,2.0176,2.0176,2.01743,2.01744,3317221.0
2006-02-06 03:13:00,2.01749,2.01749,2.01739,2.01743,5841670.0
2006-02-06 03:14:00,2.01738,2.01755,2.01732,2.0175,5825788.0
2006-02-06 03:16:00,2.01746,2.01768,2.01746,2.01768,4421752.0
2006-02-06 03:17:00,2.01761,2.0178,2.01742,2.01742,3040684.0
2006-02-06 03:18:00,2.01744,2.01754,2.01744,2.01754,410455.0
2006-02-06 03:19:00,2.01755,2.01755,2.01741,2.01741,4104368.0
2006-02-06 03:20:00,2.01738,2.01738,2.01699,2.01699,5195234.0
2006-02-06 03:26:00,2.01705,2.01723,2.01701,2.01701,2975697.0
2006-02-06 03:27:00,2.01709,2.01709,2.01691,2.01694,10642928.0
2006-02-06 03:28:00,2.01679,2.01679,2.0164,2.01664,2232782.0
2006-02-06 03:29:00,2.01676,2.01698,2.01675,2.0169,6236213.0
2006-02-06 03:30:00,2.01698,2.01698,2.01677,2.01677,10343957.0
2006-02-06 03:32:00,2.01675,2.01675,2.01643,2.01667,25389883.0
2006-02-06 03:33:00,2.01667,2.01691,2.01667,2.01691,5157670.0
2006-02-06 03:34:00,2.01701,2.01706,2.01674,2.01674,2005836.0
2006-02-06 03:35:00,2.01684,2.01699,2.01675,2.01677,2171927.0
2006-02-06 03:36:00,2.01689,2.01706,2.01689,2.01706,6243179.0
2006-02-06 03:37:00,2.0171,2.01715,2.01703,2.01703,24031663.0
2006-02-06 03:40:00,2.01702,2.0171,2.01699,2.0171,5554345.0
2006-02-06 03:43:00,2.01714,2.01715,2.01693,2.01693,357648.0
2006-02-06 03:44:00,2.01697,2.017,2.01697,2.017,7303327.0
2006-02-06 03:45:00,2.01714,2.01715,2.01714,2.01715,893992.0
2006-02-06 03:46:00,2.01718,2.0172,2.01673,2.01702,2640037.0
2006-02-06 03:47:00,2.01723,2.01735,2.01723,2.01727,3661749.0
2006-02-06 03:48:00,2.01713,2.01713,2.01709,2.01709,2783483.0
2006-02-06 03:49:00,2.01711,2.01721,2.01711,2.01717,903714.0
2006-02-06 03:50:00,2.01706,2.01711,2.01705,2.01711,1665789.0
2006-02-06 03:51:00,2.0171,2.01736,2.01692,2.01736,14144734.0
2006-02-06 03:52:00,2.01713,2.01718,2.01695,2.01709,1702855.0
2006-02-06 03:53:00,2.01694,2.01701,2.01694,2.01701,8479692.0
2006-02-06 04:04:00,2.017,2.017,2.0168,2.01685,1934103.0
2006-02-06 04:08:00,2.01662,2.01665,2.01662,2.01665,1044237.0
2006-02-06 04:09:00,2.01661,2.01661,2.01642,2.01647,1370310.0
2006-02-06 04:10:00,2.01642,2.01658,2.01642,2.01644,1370385.0
2006-02-06 04:11:00,2.01644,2.01654,2.01641,2.01654,18284617.0
2006-02-06 04:12:00,2.01652,2.01666,2.01645,2.01666,4521338.0
2006-02-06 04:13:00,2.01663,2.01671,2.01657,2.01657,2398158.0
2006-02-06 04:14:00,2.01672,2.01672,2.01662,2.01663,6032736.0
2006-02-06 04:15:00,2.01655,2.01661,2.01643,2.01651,13004574.0
2006-02-06 04:16:00,2.0165,2.0165,2.01603,2.01608,5398963.0
2006-02-06 04:17:00,2.01622,2.0163,2.01617,2.0162,6041988.0
2006-02-06 04:18:00,2.01611,2.01627,2.01611,2.01627,348475.0
2006-02-06 04:19:00,2.01617,2.01632,2.01617,2.01627,2960897.0
2006-02-06 04:20:00,2.01633,2.01645,2.01633,2.01645,1903575.0
2006-02-06 04:21:00,2.01643,2.01656,2.01643,2.01653,750198.0
2006-02-06 04:22:00,2.01633,2.01642,2.01622,2.01622,751626.0
2006-02-06 04:23:00,2.01638,2.01648,2.01638,2.01648,2338894.0
2006-02-06 04:24:00,2.01644,2.01662,2.01644,2.01662,8051063.0
2006-02-06 04:25:00,2.01665,2.01691,2.01665,2.01691,1000418.0
2006-02-06 04:26:00,2.01676,2.0169,2.01657,2.01657,10483487.0
2006-02-06 04:27:00,2.01659,2.01659,2.01626,2.01626,486626.0
2006-02-06 04:28:00,2.01635,2.01635,2.01614,2.01614,2299444.0
2006-02-06 04:30:00,2.01612,2.01613,2.01612,2.01613,843843.0
2006-02-06 04:33:00,2.01603,2.01603,2.01589,2.01589,896326.0
2006-02-06 04:34:00,2.016,2.016,2.01581,2.01591,7952321.0
2006-02-06 04:35:00,2.01588,2.01588,2.01562,2.01564,3233324.0
2006-02-06 04:36:00,2.01521,2.0156,2.01521,2.01557,11614686.0
2006-02-06 04:37:00,2.01547,2.01547,2.01544,2.01544,346133.0
2006-02-06 04:38:00,2.01531,2.01536,2.01531,2.01532,2328773.0
2006-02-06 04:39:00,2.01527,2.01529,2.01517,2.01517,1145661.0
2006-02-06 04:40:00,2.01515,2.01515,2.0149,2.01499,12372067.0
2006-02-06 04:41:00,2.01494,2.01494,2.01481,2.01488,975916.0
2006-02-06 04:42:00,2.01509,2.01529,2.01505,2.01529,2160565.0
2006-02-06 04:43:00,2.01522,2.0153,2.01515,2.01515,1465930.0
2006-02-06 04:46:00,2.01502,2.01502,2.01497,2.01497,5467002.0
2006-02-06 04:47:00,2.01493,2.01493,2.01467,2.01477,2526267.0
2006-02-06 04:48:00,2.01472,2.01472,2.01464,2.01464,467034.0
2006-02-06 04:49:00,2.01467,2.01467,2.01442,2.01467,3520708.0
2006-02-06 04:50:00,2.01466,2.01469,2.01423,2.01443,8135286.0
2006-02-06 04:51:00,2.01459,2.01459,2.01433,2.01433,12986618.0
2006-02-06 04:52:00,2.01472,2.01472,2.01451,2.01451,113348.0
2006-02-06 04:53:00,2.01446,2.01448,2.01446,2.01448,12964695.0
2006-02-06 04:54:00,2.01427,2.01454,2.01427,2.01447,6336615.0
2006-02-06 04:55:00,2.01432,2.01449,2.01432,2.01444,2348765.0
2006-02-06 04:56:00,2.01428,2.01428,2.01411,2.01411,1776261.0
2006-02-06 04:57:00,2.01392,2.01392,2.01367,2.01367,279350.0
2006-02-06 04:58:00,2.01375,2.01379,2.01346,2.01346,1260993.0
2006-02-06 04:59:00,2.01336,2.01336,2.0133,2.01334,695193.0
2006-02-06 05:00:00,2.01347,2.01364,2.01347,2.0135,810215.0
2006-02-06 05:01:00,2.01333,2.01343,2.01321,2.01321,2293557.0
2006-02-06 05:02:00,2.01306,2.01306,2.01271,2.01271,9834399.0
2006-02-06 05:03:00,2.01275,2.01275,2.01253,2.01273,2240601.0
2006-02-06 05:04:00,2.01266,2.01267,2.01251,2.01262,8035613.0
2006-02-06 05:05:00,2.01272,2.0128,2.01272,2.0128,3430070.0
2006-02-06 05:06:00,2.01298,2.01298,2.01295,2.01295,58816.0
2006-02-06 05:07:00,2.01297,2.01297,2.01286,2.01286,2257070.0
2006-02-06 05:08:00,2.01282,2.01294,2.01282,2.01292,16112291.0
2006-02-06 05:09:00,2.01287,2.01319,2.01287,2.01315,18913820.0
2006-02-06 05:10:00,2.01332,2.01338,2.01318,2.01318,10482941.0
2006-02-06 05:11:00,2.01316,2.01316,2.0129,2.01296,4802699.0
2006-02-06 05:12:00,2.01283,2.01287,2.01251,2.01261,19717750.0
2006-02-06 05:13:00,2.01254,2.01274,2.01254,2.01267,2905125.0
2006-02-06 05:14:00,2.01281,2.01288,2.01281,2.01288,518146.0
2006-02-06 05:15:00,2.01304,2.01304,2.01262,2.01262,1566108.0
2006-02-06 05:16:00,2.01278,2.0129,2.01278,2.0129,1562638.0
2006-02-06 05:17:00,2.01309,2.01315,2.01298,2.01304,5919856.0
2006-02-06 05:18:00,2.01304,2.01304,2.01293,2.01293,7278233.0
2006-02-06 05:19:00,2.01312,2.01367,2.01303,2.01367,8547018.0
2006-02-06 05:20:00,2.01375,2.01393,2.0137,2.0137,17710607.0
2006-02-06 05:21:00,2.01367,2.01367,2.01342,2.01349,13474642.0
2006-02-06 05:22:00,2.01341,2.01371,2.01311,2.01371,12823563.0
2006-02-06 05:23:00,2.01372,2.0138,2.01358,2.01358,598342.0
2006-02-06 05:24:00,2.01351,2.01351,2.01332,2.01339,8069850.0
2006-02-06 05:25:00,2.01336,2.01351,2.01336,2.01344,11360985.0
2006-02-06 05:27:00,2.01339,2.01345,2.01312,2.01312,1610200.0
2006-02-06 05:28:00,2.01334,2.01352,2.0133,2.01352,1135155.0
2006-02-06 05:29:00,2.01359,2.01381,2.01359,2.01364,2519058.0
2006-02-06 05:30:00,2.01369,2.01379,2.01365,2.01374,2582766.0
2006-02-06 05:31:00,2.01378,2.01391,2.01372,2.01377,4604674.0
2006-02-06 05:33:00,2.01371,2.01371,2.0134,2.01342,2081723.0
2006-02-06 05:34:00,2.0134,2.0134,2.01314,2.01329,10537822.0
2006-02-06 05:35:00,2.0133,2.01338,2.01322,2.01338,623291.0
2006-02-06 05:36:00,2.01339,2.01349,2.01339,2.01349,354463.0
2006-02-06 05:39:00,2.0135,2.0137,2.01347,2.01347,3842408.0
2006-02-06 05:40:00,2.01353,2.01362,2.01339,2.01339,19403245.0
2006-02-06 05:44:00,2.01339,2.01357,2.01339,2.01357,309907.0
2006-02-06 05:45:00,2.0136,2.01372,2.0135,2.01371,57979.0
2006-02-06 05:46:00,2.01359,2.01359,2.01342,2.01342,2313028.0
2006-02-06 05:47:00,2.01326,2.01337,2.01326,2.01337,409643.0
2006-02-06 05:49:00,2.01332,2.01332,2.01296,2.01307,7834414.0
2006-02-06 05:50:00,2.01307,2.01319,2.01307,2.01313,2482653.0
2006-02-06 05:51:00,2.01322,2.01324,2.01322,2.01324,4618150.0
2006-02-06 05:52:00,2.01334,2.01334,2.01306,2.01306,8991388.0
2006-02-06 05:53:00,2.013,2.01307,2.01287,2.01287,6929549.0
2006-02-06 05:54:00,2.0127,2.0127,2.01259,2.01259,15804295.0
2006-02-06 05:55:00,2.01246,2.01246,2.01217,2.01217,10981987.0
2006-02-06 05:56:00,2.01219,2.01219,2.01161,2.012,6264525.0
2006-02-06 05:57:00,2.01204,2.01215,2.01197,2.01197,2166746.0
2006-02-06 05:58:00,2.01166,2.01175,2.01145,2.01175,2221817.0
2006-02-06 05:59:00,2.01181,2.0119,2.01181,2.0119,2695493.0
2006-02-06 06:00:00,2.01188,2.01196,2.01176,2.01189,4212999.0
2006-02-06 06:01:00,2.01191,2.01211,2.0119,2.01211,627804.0
2006-02-06 06:02:00,2.01205,2.01205,2.01169,2.01189,20426521.0
2006-02-06 06:03:00,2.01197,2.01208,2.0119,2.01208,1829147.0
2006-02-06 06:05:00,2.01217,2.0124,2.01213,2.01237,3540463.0
2006-02-06 06:08:00,2.01243,2.01255,2.01243,2.01253,8130776.0
2006-02-06 06:09:00,2.01258,2.01264,2.01255,2.01263,5124467.0
2006-02-06 06:11:00,2.01263,2.0128,2.01253,2.01278,1331016.0
2006-02-06 06:12:00,2.01282,2.01305,2.01282,2.01305,649599.0
2006-02-06 06:14:00,2.01304,2.01331,2.01286,2.01331,3024751.0
2006-02-06 06:16:00,2.01326,2.01326,2.01316,2.01316,1248354.0
2006-02-06 06:19:00,2.01316,2.01316,2.01279,2.01279,5910212.0
2006-02-06 06:20:00,2.01276,2.01276,2.01264,2.01264,3596825.0
2006-02-06 06:24:00,2.01274,2.01287,2.01274,2.01287,13652078.0
2006-02-06 06:26:00,2.01302,2.01313,2.01296,2.01303,6754722.0
2006-02-06 06:27:00,2.01294,2.01294,2.01275,2.01289,2688315.0
2006-02-06 06:28:00,2.01293,2.01307,2.01286,2.01307,1266260.0
2006-02-06 06:29:00,2.01303,2.01312,2.013,2.01307,2266205.0
2006-02-06 06:30:00,2.01306,2.01311,2.01296,2.01309,765637.0
2006-02-06 06:31:00,2.01294,2.01314,2.0129,2.01307,6013292.0
2006-02-06 06:32:00,2.01306,2.01313,2.01301,2.01313,510152.0
2006-02-06 06:34:00,2.01321,2.01345,2.01321,2.01345,3842077.0
2006-02-06 06:37:00,2.0135,2.0135,2.01324,2.01339,1076867.0
2006-02-06 06:39:00,2.01343,2.0135,2.01337,2.01337,6109539.0
2006-02-06 06:40:00,2.01339,2.01354,2.01305,2.01354,15539940.0
2006-02-06 06:41:00,2.01359,2.0137,2.01351,2.01351,17259885.0
2006-02-06 06:42:00,2.0135,2.0135,2.01303,2.01303,4560341.0
2006-02-06 06:43:00,2.01292,2.01292,2.01269,2.01269,4188119.0
2006-02-06 06:44:00,2.01268,2.01268,2.01247,2.01247,6193299.0
2006-02-06 06:45:00,2.01244,2.01256,2.01225,2.01225,2878291.0
2006-02-06 06:47:00,2.01257,2.01264,2.01256,2.01264,1446547.0
2006-02-06 06:48:00,2.01272,2.01291,2.01269,2.01288,2209128.0
2006-02-06 06:49:00,2.01295,2.01306,2.01295,2.01305,2901062.0
2006-02-06 06:51:00,2.01321,2.01324,2.01318,2.01318,6166993.0
2006-02-06 06:52:00,2.01317,2.01327,2.01315,2.01327,11542069.0
2006-02-06 06:56:00,2.01315,2.0134,2.01313,2.0134,13988771.0
2006-02-06 06:57:00,2.01338,2.01355,2.01338,2.01355,2050081.0
2006-02-06 07:00:00,2.01348,2.01355,2.01348,2.0135,12314774.0
2006-02-06 07:02:00,2.01344,2.01344,2.01319,2.01328,14372487.0
2006-02-06 07:03:00,2.0132,2.0132,2.01286,2.01286,2973672.0
2006-02-06 07:09:00,2.01281,2.01281,2.01219,2.0124,22174295.0
2006-02-06 07:10:00,2.01245,2.01248,2.01236,2.01248,3764369.0
2006-02-06 07:11:00,2.01242,2.01261,2.01242,2.01248,845037.0
2006-02-06 07:12:00,2.01209,2.01267,2.01209,2.01251,6020143.0
2006-02-06 07:13:00,2.01271,2.01277,2.01267,2.01277,7779638.0
2006-02-06 07:14:00,2.01277,2.01286,2.01276,2.01286,5784845.0
2006-02-06 07:15:00,2.0128,2.0128,2.01252,2.01252,7750045.0
2006-02-06 07:19:00,2.01265,2.01287,2.01246,2.01287,4261685.0
2006-02-06 07:21:00,2.01289,2.01296,2.01289,2.01296,1993722.0
2006-02-06 07:22:00,2.01308,2.01315,2.01304,2.01305,15454235.0
2006-02-06 07:23:00,2.01306,2.01327,2.01272,2.01327,10974661.0
2006-02-06 07:24:00,2.01332,2.01333,2.01332,2.01333,2879549.0
2006-02-06 07:27:00,2.01319,2.01337,2.01319,2.01325,3699243.0
2006-02-06 07:28:00,2.0133,2.01338,2.0133,2.01338,6607212.0
2006-02-06 07:29:00,2.01343,2.01357,2.01311,2.01354,10518697.0
2006-02-06 07:30:00,2.01359,2.01359,2.01338,2.01356,14590470.0
2006-02-06 07:31:00,2.01349,2.01349,2.01335,2.01345,1709081.0
2006-02-06 07:32:00,2.01337,2.01342,2.0132,2.01324,7198700.0
2006-02-06 07:33:00,2.01329,2.0133,2.01289,2.01328,13569329.0
2006-02-06 07:34:00,2.01328,2.01349,2.01298,2.01329,19208270.0
2006-02-06 07:35:00,2.01317,2.01317,2.01301,2.01309,4169854.0
2006-02-06 07:36:00,2.01304,2.01313,2.01304,2.01306,8379995.0
2006-02-06 07:37:00,2.01325,2.01329,2.01321,2.01327,7144001.0
2006-02-06 07:38:00,2.01314,2.01334,2.01314,2.01321,8712606.0
2006-02-06 07:39:00,2.01318,2.01331,2.01301,2.01331,1269489.0
2006-02-06 07:40:00,2.01331,2.01333,2.01331,2.01333,1462608.0
2006-02-06 07:41:00,2.01339,2.01382,2.01339,2.01382,17632112.0
2006-02-06 07:42:00,2.01386,2.01398,2.01386,2.01387,14100752.0
2006-02-06 07:43:00,2.01397,2.01427,2.01393,2.01427,4936453.0
2006-02-06 07:44:00,2.01424,2.0143,2.01412,2.01424,4747333.0
2006-02-06 07:45:00,2.01413,2.01427,2.01409,2.01427,2004444.0
2006-02-06 07:47:00,2.01422,2.01448,2.0142,2.0142,8977692.0
2006-02-06 07:48:00,2.01448,2.0146,2.01448,2.01454,723131.0
2006-02-06 07:50:00,2.01439,2.01448,2.01434,2.01445,6252886.0
2006-02-06 07:51:00,2.01453,2.01464,2.01446,2.01446,1470753.0
2006-02-06 07:52:00,2.01465,2.01468,2.01456,2.01464,1212338.0
2006-02-06 07:54:00,2.01462,2.01462,2.01441,2.01455,8698179.0
2006-02-06 07:56:00,2.01453,2.01458,2.01445,2.01445,13138771.0
2006-02-06 07:57:00,2.01456,2.01456,2.01435,2.01455,13172879.0
2006-02-06 07:58:00,2.01463,2.01463,2.0144,2.0144,3198103.0
2006-02-06 08:00:00,2.01449,2.01454,2.01441,2.01441,1522405.0
2006-02-06 08:01:00,2.01439,2.01439,2.01405,2.01406,1827404.0
2006-02-06 08:02:00,2.01395,2.01395,2.01377,2.01385,6478781.0
2006-02-06 08:03:00,2.01377,2.01378,2.01377,2.01378,1114315.0
2006-02-06 08:04:00,2.01368,2.01371,2.01341,2.01371,14714548.0
2006-02-06 08:05:00,2.0137,2.0137,2.01357,2.01362,9379249.0
2006-02-06 08:06:00,2.0136,2.0136,2.01346,2.01353,4551829.0
2006-02-06 08:09:00,2.01357,2.01357,2.01335,2.01348,1299680.0
2006-02-06 08:10:00,2.01345,2.01354,2.01323,2.01323,4373453.0
2006-02-06 08:12:00,2.01318,2.01318,2.01295,2.01313,4713720.0
2006-02-06 08:13:00,2.01315,2.01325,2.01309,2.01309,10550439.0
2006-02-06 08:14:00,2.01304,2.01308,2.01293,2.01308,9180305.0
2006-02-06 08:15:00,2.01306,2.01317,2.01302,2.01315,948593.0
2006-02-06 08:16:00,2.01318,2.0133,2.01299,2.0133,336321.0
2006-02-06 08:17:00,2.01341,2.01341,2.01307,2.01312,21354348.0
2006-02-06 08:18:00,2.01313,2.01313,2.01297,2.013,1293779.0
2006-02-06 08:19:00,2.01307,2.01307,2.01291,2.01304,18663726.0
2006-02-06 08:21:00,2.01306,2.01316,2.01298,2.01298,5162173.0
2006-02-06 08:22:00,2.01299,2.01299,2.01288,2.01288,7401702.0
2006-02-06 08:23:00,2.01279,2.01281,2.01279,2.01281,415980.0
2006-02-06 08:24:00,2.01276,2.01294,2.01249,2.01274,7984014.0
2006-02-06 08:25:00,2.01275,2.01275,2.01251,2.01251,14808826.0
2006-02-06 08:26:00,2.01245,2.01288,2.01245,2.01288,8662508.0
2006-02-06 08:27:00,2.01285,2.01311,2.01285,2.01311,11977243.0
2006-02-06 08:28:00,2.01321,2.01334,2.01321,2.01334,3907889.0
2006-02-06 08:29:00,2.01331,2.01337,2.01324,2.01327,1423172.0
2006-02-06 08:30:00,2.01321,2.01325,2.01307,2.01312,7314226.0
2006-02-06 08:31:00,2.01309,2.01309,2.01268,2.01268,5842444.0
2006-02-06 08:32:00,2.01251,2.01268,2.01237,2.01237,6721571.0
2006-02-06 08:33:00,2.01234,2.01241,2.01229,2.01229,1650717.0
2006-02-06 08:34:00,2.01222,2.01222,2.01206,2.01206,345197.0
2006-02-06 08:35:00,2.01203,2.01217,2.01196,2.01217,4957666.0
2006-02-06 08:36:00,2.01215,2.01215,2.01167,2.01198,18553321.0
2006-02-06 08:37:00,2.01194,2.01205,2.0119,2.0119,2353132.0
2006-02-06 08:38:00,2.0119,2.01201,2.0119,2.01197,2750817.0
2006-02-06 08:39:00,2.01195,2.01201,2.01192,2.01192,3919687.0
2006-02-06 08:41:00,2.01186,2.01187,2.01171,2.01187,14987175.0
2006-02-06 08:42:00,2.01187,2.01217,2.01183,2.01217,905428.0
2006-02-06 08:43:00,2.01214,2.01222,2.01214,2.01222,275362.0
2006-02-06 08:44:00,2.01203,2.01207,2.0118,2.0118,15240119.0
2006-02-06 08:45:00,2.01186,2.01186,2.01163,2.01166,13946686.0
2006-02-06 08:46:00,2.0118,2.01194,2.0118,2.01194,2388796.0
2006-02-06 08:47:00,2.01194,2.01196,2.0119,2.0119,1530133.0
2006-02-06 08:48:00,2.01173,2.01183,2.01173,2.01183,1336346.0
2006-02-06 08:49:00,2.0117,2.0117,2.01145,2.01145,19277575.0
2006-02-06 08:51:00,2.01149,2.01149,2.01139,2.0114,9539316.0
2006-02-06 08:52:00,2.01154,2.01161,2.0115,2.01158,11329450.0
2006-02-06 08:53:00,2.01158,2.01158,2.01145,2.01151,4856248.0
2006-02-06 08:54:00,2.01103,2.01151,2.01103,2.01142,18836594.0
2006-02-06 08:55:00,2.01153,2.01176,2.01153,2.01172,20250780.0
2006-02-06 08:58:00,2.01173,2.01199,2.0117,2.01199,1725934.0
2006-02-06 08:59:00,2.01194,2.0121,2.01194,2.01203,30344850.0
2006-02-06 09:01:00,2.01212,2.01212,2.01192,2.01205,6323303.0
2006-02-06 09:02:00,2.01209,2.01229,2.01209,2.01229,7795053.0
2006-02-06 09:03:00,2.01237,2.01237,2.01225,2.01229,7171444.0
2006-02-06 09:04:00,2.01235,2.01236,2.01223,2.01235,26936354.0
2006-02-06 09:05:00,2.01233,2.01233,2.01223,2.01231,6872836.0
2006-02-06 09:07:00,2.01239,2.01239,2.01219,2.01228,10542406.0
2006-02-06 09:08:00,2.01218,2.01218,2.01195,2.01195,1129863.0
2006-02-06 09:09:00,2.01182,2.012,2.01161,2.012,7149311.0
2006-02-06 09:10:00,2.01197,2.01215,2.0119,2.01207,13845638.0
2006-02-06 09:11:00,2.01181,2.01181,2.01121,2.01121,11937470.0
2006-02-06 09:12:00,2.01109,2.01109,2.01104,2.01104,9779191.0
2006-02-06 09:13:00,2.01089,2.01089,2.01048,2.01048,20015517.0
2006-02-06 09:14:00,2.01041,2.01052,2.01036,2.01051,13815226.0
2006-02-06 09:15:00,2.01072,2.01091,2.01072,2.01082,1411399.0
2006-02-06 09:16:00,2.01091,2.01112,2.01091,2.01095,4008096.0
2006-02-06 09:17:00,2.01094,2.01094,2.01063,2.01069,11151078.0
2006-02-06 09:18:00,2.01066,2.01066,2.01022,2.01048,11079141.0
2006-02-06 09:19:00,2.01045,2.01061,2.01009,2.01039,2099094.0
2006-02-06 09:20:00,2.01045,2.01045,2.01017,2.01024,2749719.0
2006-02-06 09:21:00,2.0101,2.01013,2.00983,2.00983,5934899.0
2006-02-06 09:22:00,2.00967,2.00967,2.00941,2.00941,4698050.0
2006-02-06 09:23:00,2.00936,2.00936,2.00909,2.00923,1908899.0
2006-02-06 09:24:00,2.0093,2.00955,2.0093,2.00941,2218305.0
2006-02-06 09:25:00,2.00958,2.00976,2.00958,2.00976,3722226.0
2006-02-06 09:26:00,2.0098,2.0098,2.00953,2.00954,3671951.0
2006-02-06 09:27:00,2.00958,2.00972,2.0094,2.00972,1978738.0
2006-02-06 09:28:00,2.00978,2.0099,2.00973,2.00973,17497722.0
2006-02-06 09:29:00,2.00959,2.00959,2.00936,2.00936,2887182.0
2006-02-06 09:30:00,2.00938,2.00964,2.00938,2.00964,7382276.0
2006-02-06 09:31:00,2.0096,2.0096,2.00946,2.00957,6280568.0
2006-02-06 09:32:00,2.00973,2.00988,2.00943,2.00943,4083557.0
2006-02-06 09:33:00,2.00917,2.00927,2.00869,2.00869,5635895.0
2006-02-06 09:34:00,2.00859,2.00859,2.00832,2.00857,19228781.0
2006-02-06 09:35:00,2.00859,2.00862,2.00842,2.00842,774421.0
2006-02-06 09:36:00,2.00852,2.00865,2.00848,2.00854,1925585.0
2006-02-06 09:37:00,2.00853,2.00877,2.00834,2.00861,18455212.0
2006-02-06 09:38:00,2.00841,2.00861,2.00838,2.00861,2763118.0
2006-02-06 09:39:00,2.00868,2.00885,2.00839,2.00877,6304317.0
2006-02-06 09:40:00,2.00875,2.00884,2.00867,2.00867,2212316.0
2006-02-06 09:41:00,2.00855,2.00855,2.00831,2.00839,11230377.0
2006-02-06 09:42:00,2.00831,2.00876,2.00831,2.00874,1686544.0
2006-02-06 09:43:00,2.00887,2.00897,2.00887,2.0089,2045705.0
2006-02-06 09:44:00,2.00877,2.00877,2.00825,2.00853,1634354.0
2006-02-06 09:45:00,2.00858,2.00878,2.00858,2.00878,8105774.0
2006-02-06 09:46:00,2.00871,2.00871,2.00853,2.00857,6219400.0
2006-02-06 09:47:00,2.00854,2.00854,2.00833,2.00833,3337965.0
2006-02-06 09:48:00,2.00824,2.00824,2.00787,2.00817,25873893.0
2006-02-06 09:49:00,2.00824,2.00843,2.00824,2.00843,5254325.0
2006-02-06 09:50:00,2.00852,2.00863,2.00852,2.00854,2856723.0
2006-02-06 09:51:00,2.00866,2.00871,2.00845,2.00845,1353416.0
2006-02-06 09:52:00,2.00846,2.00846,2.00831,2.00836,6975528.0
2006-02-06 09:53:00,2.00824,2.00824,2.00782,2.00782,2140116.0
2006-02-06 09:54:00,2.00781,2.00781,2.00722,2.00722,18834033.0
2006-02-06 09:55:00,2.00711,2.00714,2.00703,2.00704,2676444.0
2006-02-06 09:56:00,2.00706,2.00714,2.00677,2.00714,4144499.0
2006-02-06 09:57:00,2.00732,2.00743,2.00732,2.00743,7246812.0
2006-02-06 09:58:00,2.00716,2.00718,2.00702,2.00717,4494709.0
2006-02-06 09:59:00,2.00709,2.00709,2.00655,2.00659,10706989.0
2006-02-06 10:00:00,2.00659,2.00659,2.00648,2.00649,4246264.0
2006-02-06 10:01:00,2.00643,2.00643,2.00584,2.00585,7598740.0
2006-02-06 10:02:00,2.00606,2.00609,2.00583,2.00594,12213154.0
2006-02-06 10:03:00,2.00596,2.00667,2.00586,2.00667,15201441.0
2006-02-06 10:04:00,2.00667,2.00678,2.00667,2.00673,3542712.0
2006-02-06 10:05:00,2.0067,2.0067,2.00653,2.00663,9607543.0
2006-02-06 10:06:00,2.00668,2.00726,2.00668,2.00726,1866993.0
2006-02-06 10:07:00,2.00738,2.00743,2.00736,2.00743,10113007.0
2006-02-06 10:08:00,2.00751,2.0076,2.00712,2.00748,11384152.0
2006-02-06 10:09:00,2.00743,2.00757,2.00738,2.00757,2049183.0
2006-02-06 10:10:00,2.0077,2.00811,2.0077,2.00811,13977075.0
2006-02-06 10:11:00,2.00821,2.00848,2.00799,2.0082,17112779.0
2006-02-06 10:12:00,2.00836,2.00836,2.00794,2.00794,3056216.0
2006-02-06 10:13:00,2.00834,2.00875,2.00834,2.00875,2872965.0
2006-02-06 10:14:00,2.00873,2.00873,2.00863,2.00864,1520589.0
2006-02-06 10:15:00,2.00848,2.00935,2.00848,2.00931,6211112.0
2006-02-06 10:16:00,2.00949,2.0095,2.00904,2.00904,3300025.0
2006-02-06 10:17:00,2.00868,2.00906,2.00868,2.00906,2779633.0
2006-02-06 10:18:00,2.00909,2.00938,2.00909,2.00938,509837.0
2006-02-06 10:20:00,2.00939,2.00942,2.00929,2.00938,14042252.0
2006-02-06 10:21:00,2.0094,2.00947,2.00926,2.00947,12051713.0
2006-02-06 10:22:00,2.00947,2.00965,2.00945,2.00965,9779163.0
2006-02-06 10:23:00,2.00961,2.00973,2.0096,2.0096,8954381.0
2006-02-06 10:24:00,2.00956,2.00956,2.00935,2.00944,5717220.0
2006-02-06 10:25:00,2.00936,2.0095,2.00931,2.00949,14070523.0
2006-02-06 10:26:00,2.00954,2.00992,2.00954,2.00992,4651655.0
2006-02-06 10:27:00,2.01005,2.01038,2.01005,2.01038,8557036.0
2006-02-06 10:28:00,2.01058,2.01069,2.01052,2.01063,4820100.0
2006-02-06 10:29:00,2.01067,2.01074,2.01057,2.01059,1515226.0
2006-02-06 10:30:00,2.01049,2.01069,2.01047,2.01047,7619030.0
2006-02-06 10:31:00,2.01029,2.01029,2.00992,2.00992,4121465.0
2006-02-06 10:32:00,2.00991,2.00996,2.00969,2.00988,4293075.0
2006-02-06 10:33:00,2.00992,2.00992,2.00968,2.00968,3330575.0
2006-02-06 10:34:00,2.0097,2.00971,2.00962,2.00962,3639496.0
2006-02-06 10:35:00,2.00974,2.00975,2.00968,2.00975,11218763.0
2006-02-06 10:36:00,2.00968,2.00985,2.00966,2.00985,3575431.0
2006-02-06 10:37:00,2.00999,2.01005,2.00996,2.00997,7050455.0
2006-02-06 10:38:00,2.0099,2.0099,2.00978,2.00989,8500891.0
2006-02-06 10:39:00,2.00994,2.00995,2.00968,2.00974,10407516.0
2006-02-06 10:40:00,2.0098,2.00999,2.0098,2.00997,10669264.0
2006-02-06 10:41:00,2.00979,2.00979,2.00956,2.00973,3061715.0
2006-02-06 10:42:00,2.00978,2.01002,2.00978,2.01002,4894961.0
2006-02-06 10:43:00,2.00995,2.00998,2.00981,2.00987,6713833.0
2006-02-06 10:44:00,2.00994,2.01003,2.00977,2.00977,5216321.0
2006-02-06 10:45:00,2.00974,2.00982,2.00962,2.00982,4934731.0
2006-02-06 10:46:00,2.00978,2.01012,2.00978,2.01012,5166310.0
2006-02-06 10:47:00,2.01021,2.0107,2.01021,2.0106,6686986.0
2006-02-06 10:48:00,2.01066,2.01079,2.01066,2.01068,14446730.0
2006-02-06 10:49:00,2.01057,2.0108,2.01057,2.0108,9328724.0
2006-02-06 10:50:00,2.01085,2.01111,2.01085,2.01099,9926802.0
2006-02-06 10:51:00,2.01108,2.01108,2.01077,2.01096,5207670.0
2006-02-06 10:52:00,2.01097,2.01097,2.01073,2.01073,3675579.0
2006-02-06 10:53:00,2.0108,2.01092,2.01067,2.01069,7744622.0
2006-02-06 10:54:00,2.0108,2.0108,2.01054,2.01054,9388846.0
2006-02-06 10:55:00,2.01057,2.01057,2.01035,2.01035,4479650.0
2006-02-06 10:56:00,2.00998,2.01047,2.00998,2.01047,16313246.0
2006-02-06 10:57:00,2.01061,2.01065,2.01038,2.01045,9560815.0
2006-02-06 10:58:00,2.01028,2.01028,2.00999,2.01015,6427653.0
2006-02-06 10:59:00,2.01013,2.01022,2.01001,2.01012,1857976.0
2006-02-06 11:00:00,2.00994,2.00996,2.00934,2.00934,17478536.0
2006-02-06 11:01:00,2.00948,2.00948,2.00933,2.00933,10239762.0
2006-02-06 11:02:00,2.00919,2.00944,2.00908,2.00944,8806770.0
2006-02-06 11:03:00,2.0093,2.00939,2.00922,2.00926,6380051.0
2006-02-06 11:04:00,2.00921,2.00928,2.00896,2.00896,7202462.0
2006-02-06 11:05:00,2.0088,2.0088,2.00831,2.00831,4299614.0
2006-02-06 11:06:00,2.00838,2.00847,2.00824,2.00841,9420792.0
2006-02-06 11:07:00,2.00845,2.0085,2.00833,2.0085,10952362.0
2006-02-06 11:08:00,2.00859,2.00876,2.00856,2.00876,24003018.0
2006-02-06 11:09:00,2.00875,2.00884,2.00868,2.00879,4914511.0
2006-02-06 11:10:00,2.00877,2.00877,2.00868,2.00875,3317798.0
2006-02-06 11:11:00,2.00877,2.0089,2.00877,2.00881,1855271.0
2006-02-06 11:12:00,2.00871,2.00871,2.00845,2.0085,6932296.0
2006-02-06 11:13:00,2.00835,2.0084,2.00809,2.00809,10395645.0
2006-02-06 11:14:00,2.00833,2.00861,2.00833,2.00861,1892791.0
2006-02-06 11:15:00,2.00853,2.00853,2.00823,2.00826,3009293.0
2006-02-06 11:16:00,2.00795,2.00808,2.00785,2.00798,11954656.0
2006-02-06 11:17:00,2.00806,2.0082,2.00799,2.0082,2608109.0
2006-02-06 11:18:00,2.00823,2.00827,2.00802,2.00802,3014644.0
2006-02-06 11:19:00,2.00802,2.00802,2.0079,2.0079,5261929.0
2006-02-06 11:20:00,2.0079,2.00809,2.0079,2.00801,9316108.0
2006-02-06 11:21:00,2.00791,2.00791,2.00759,2.00759,8781241.0
2006-02-06 11:22:00,2.00755,2.00755,2.00714,2.00727,7536953.0
2006-02-06 11:23:00,2.00716,2.0072,2.0069,2.0069,3709081.0
2006-02-06 11:24:00,2.00703,2.00729,2.00703,2.00729,2691613.0
2006-02-06 11:25:00,2.00732,2.00732,2.00692,2.00692,590709.0
2006-02-06 11:26:00,2.00691,2.00704,2.00687,2.00704,9832114.0
2006-02-06 11:27:00,2.007,2.00704,2.00687,2.00687,12853418.0
2006-02-06 11:28:00,2.00692,2.00692,2.00671,2.00677,3885349.0
2006-02-06 11:29:00,2.00671,2.00671,2.00664,2.00667,13309951.0
2006-02-06 11:30:00,2.00663,2.00682,2.00636,2.00666,6916680.0
2006-02-06 11:31:00,2.00676,2.00676,2.00638,2.00638,23022667.0
2006-02-06 11:32:00,2.00631,2.00663,2.00631,2.00663,8332571.0
2006-02-06 11:33:00,2.00675,2.00686,2.00656,2.00686,10526183.0
2006-02-06 11:34:00,2.00687,2.00715,2.00683,2.00715,194809.0
2006-02-06 11:35:00,2.00737,2.00762,2.00737,2.00762,3207953.0
2006-02-06 11:36:00,2.00764,2.00802,2.00764,2.008,1764724.0
2006-02-06 11:37:00,2.00781,2.00802,2.00781,2.00792,12978072.0
2006-02-06 11:38:00,2.00774,2.00774,2.00759,2.0076,1717525.0
2006-02-06 11:39:00,2.00755,2.00755,2.0073,2.00734,2363765.0
2006-02-06 11:40:00,2.00727,2.00745,2.00714,2.00745,4184746.0
2006-02-06 11:41:00,2.00748,2.00784,2.00748,2.00784,3276303.0
2006-02-06 11:42:00,2.00782,2.00787,2.00776,2.00787,5524880.0
2006-02-06 11:43:00,2.00778,2.00799,2.00778,2.00799,3804551.0
2006-02-06 11:44:00,2.00801,2.00801,2.00783,2.00783,2231078.0
2006-02-06 11:45:00,2.00795,2.00802,2.00781,2.00788,3481235.0
2006-02-06 11:46:00,2.00792,2.00806,2.00784,2.00806,7984431.0
2006-02-06 11:47:00,2.00803,2.00814,2.00801,2.00813,22485104.0
2006-02-06 11:48:00,2.00814,2.00814,2.00797,2.00797,7259179.0
2006-02-06 11:49:00,2.00806,2.00818,2.00806,2.00814,1833768.0
2006-02-06 11:50:00,2.00813,2.00818,2.00806,2.00818,1294450.0
2006-02-06 11:51:00,2.00795,2.00815,2.00795,2.00806,5332862.0
2006-02-06 11:52:00,2.00802,2.0081,2.00798,2.0081,9924398.0
2006-02-06 11:53:00,2.00814,2.00828,2.00814,2.00828,9070863.0
2006-02-06 11:55:00,2.00827,2.00827,2.008,2.00813,3383380.0
2006-02-06 11:56:00,2.00812,2.00812,2.00793,2.00793,1359313.0
2006-02-06 11:57:00,2.00798,2.00813,2.00798,2.00804,4252657.0
2006-02-06 11:58:00,2.00804,2.00813,2.00766,2.00807,2563953.0
2006-02-06 11:59:00,2.00804,2.00807,2.00793,2.00806,3903446.0
2006-02-06 12:00:00,2.00794,2.00794,2.0076,2.0076,10212711.0
2006-02-06 12:01:00,2.00755,2.00759,2.00742,2.00755,6486778.0
2006-02-06 12:02:00,2.00765,2.00794,2.00765,2.00794,3347299.0
2006-02-06 12:03:00,2.00801,2.00806,2.00789,2.00806,3428706.0
2006-02-06 12:04:00,2.00789,2.00807,2.00789,2.00807,15843723.0
2006-02-06 12:05:00,2.00807,2.00842,2.00807,2.00842,15737845.0
2006-02-06 12:06:00,2.00856,2.00858,2.0085,2.0085,3521465.0
2006-02-06 12:07:00,2.00849,2.00849,2.00841,2.00849,7471912.0
2006-02-06 12:09:00,2.00845,2.00877,2.00845,2.00877,5797462.0
2006-02-06 12:11:00,2.00888,2.00895,2.00888,2.00894,10057097.0
2006-02-06 12:12:00,2.0089,2.00912,2.0089,2.00912,2872323.0
2006-02-06 12:13:00,2.0091,2.00915,2.00904,2.00904,12110103.0
2006-02-06 12:14:00,2.00897,2.00897,2.00875,2.00875,7955291.0
2006-02-06 12:15:00,2.00847,2.00856,2.0084,2.0084,9652050.0
2006-02-06 12:16:00,2.00836,2.00836,2.00824,2.00824,422924.0
2006-02-06 12:17:00,2.00811,2.00831,2.00803,2.00811,10250114.0
2006-02-06 12:18:00,2.00833,2.0085,2.00833,2.0085,1731325.0
2006-02-06 12:19:00,2.00839,2.00839,2.00812,2.00812,3007822.0
2006-02-06 12:20:00,2.008,2.008,2.00773,2.00773,4711975.0
2006-02-06 12:21:00,2.00772,2.00772,2.00759,2.00761,11197632.0
2006-02-06 12:22:00,2.00762,2.00766,2.00748,2.00766,6169134.0
2006-02-06 12:23:00,2.00752,2.00775,2.00752,2.00766,4073187.0
2006-02-06 12:24:00,2.00763,2.00763,2.00738,2.0076,13357054.0
2006-02-06 12:25:00,2.00756,2.00756,2.00745,2.00755,2350360.0
2006-02-06 12:26:00,2.00762,2.00774,2.00756,2.00758,12321055.0
2006-02-06 12:27:00,2.0077,2.00781,2.0077,2.00773,1693826.0
2006-02-06 12:28:00,2.0077,2.00775,2.00761,2.00773,4572035.0
2006-02-06 12:29:00,2.00768,2.00769,2.00761,2.00761,5899696.0
2006-02-06 12:30:00,2.00744,2.0075,2.00739,2.0074,8953713.0
2006-02-06 12:31:00,2.0074,2.0076,2.0074,2.0076,23585062.0
2006-02-06 12:32:00,2.00748,2.00748,2.00697,2.00734,7292996.0
2006-02-06 12:33:00,2.00731,2.00736,2.00723,2.00723,3581888.0
2006-02-06 12:34:00,2.0073,2.0073,2.00684,2.00711,3081203.0
2006-02-06 12:35:00,2.00709,2.00714,2.00686,2.00714,12515454.0
2006-02-06 12:36:00,2.00724,2.00724,2.00708,2.00709,2553731.0
2006-02-06 12:37:00,2.00713,2.00722,2.00707,2.00716,25198534.0
2006-02-06 12:39:00,2.0073,2.00743,2.0073,2.00743,3779782.0
2006-02-06 12:40:00,2.00738,2.00743,2.00729,2.00743,5686826.0
2006-02-06 12:41:00,2.00743,2.00753,2.00743,2.00753,2353114.0
2006-02-06 12:42:00,2.00759,2.00759,2.00728,2.00728,7367978.0
2006-02-06 12:43:00,2.00742,2.00753,2.00742,2.00753,2359742.0
2006-02-06 12:44:00,2.00754,2.00779,2.00751,2.00779,2220145.0
2006-02-06 12:45:00,2.00792,2.0085,2.00792,2.0085,4321059.0
2006-02-06 12:46:00,2.00858,2.00874,2.00858,2.00867,2471672.0
2006-02-06 12:47:00,2.00866,2.0089,2.00835,2.00889,21538963.0
2006-02-06 12:48:00,2.00882,2.00882,2.00851,2.00853,6875078.0
2006-02-06 12:49:00,2.00876,2.00934,2.00876,2.00934,6145942.0
2006-02-06 12:50:00,2.00939,2.00946,2.00929,2.00939,10410462.0
2006-02-06 12:51:00,2.00935,2.00935,2.00882,2.00882,5626454.0
2006-02-06 12:52:00,2.00852,2.00915,2.00852,2.00915,8486027.0
2006-02-06 12:53:00,2.00926,2.00947,2.00886,2.0093,11890767.0
2006-02-06 12:54:00,2.00939,2.00939,2.00915,2.00924,6882730.0
2006-02-06 12:55:00,2.00918,2.00946,2.00918,2.0094,2646027.0
2006-02-06 12:56:00,2.0095,2.0095,2.00932,2.00934,1939925.0
2006-02-06 12:57:00,2.0093,2.0093,2.00875,2.00875,7028040.0
2006-02-06 12:58:00,2.00878,2.00887,2.00871,2.00877,6951417.0
2006-02-06 12:59:00,2.00867,2.00867,2.00851,2.00851,842351.0
2006-02-06 13:00:00,2.00835,2.00842,2.00794,2.00829,16247916.0
2006-02-06 13:01:00,2.00824,2.00824,2.00793,2.00808,3309566.0
2006-02-06 13:02:00,2.00807,2.00856,2.00807,2.00847,6151601.0
2006-02-06 13:03:00,2.00858,2.00866,2.00856,2.00856,2774639.0
2006-02-06 13:04:00,2.00876,2.00905,2.00876,2.00905,2013014.0
2006-02-06 13:05:00,2.0092,2.00957,2.0092,2.00957,1424261.0
2006-02-06 13:06:00,2.0096,2.00982,2.0096,2.00982,2687319.0
2006-02-06 13:07:00,2.00989,2.01004,2.00989,2.01004,3876974.0
2006-02-06 13:08:00,2.00999,2.00999,2.0097,2.0097,4538936.0
2006-02-06 13:09:00,2.00971,2.00987,2.00971,2.0098,3302467.0
2006-02-06 13:10:00,2.00997,2.01038,2.00991,2.01029,10506697.0
2006-02-06 13:11:00,2.01039,2.01039,2.01031,2.01031,1357713.0
2006-02-06 13:12:00,2.01032,2.01079,2.01032,2.01073,16072080.0
2006-02-06 13:13:00,2.01082,2.01125,2.01082,2.01112,5947037.0
2006-02-06 13:14:00,2.01102,2.01135,2.01102,2.01112,10592470.0
2006-02-06 13:15:00,2.0113,2.01175,2.0113,2.01165,12510769.0
2006-02-06 13:16:00,2.01203,2.01203,2.01145,2.01178,12246718.0
2006-02-06 13:17:00,2.01182,2.01182,2.01114,2.01114,8934661.0
2006-02-06 13:18:00,2.01149,2.01149,2.01127,2.01147,1431602.0
2006-02-06 13:19:00,2.01154,2.01181,2.01154,2.01181,19893857.0
2006-02-06 13:20:00,2.01184,2.01184,2.01158,2.0117,12347255.0
2006-02-06 13:21:00,2.0116,2.01167,2.0114,2.0114,5132735.0
2006-02-06 13:22:00,2.01139,2.01139,2.01116,2.01116,18360027.0
2006-02-06 13:23:00,2.01112,2.01123,2.01095,2.01095,2197714.0
2006-02-06 13:24:00,2.01108,2.01113,2.01085,2.01094,3998073.0
2006-02-06 13:25:00,2.01093,2.01093,2.01073,2.01073,21495886.0
2006-02-06 13:26:00,2.01072,2.01072,2.01048,2.01049,10807777.0
2006-02-06 13:27:00,2.01043,2.01043,2.00992,2.01031,10106377.0
2006-02-06 13:28:00,2.01012,2.01065,2.01,2.01065,30938597.0
2006-02-06 13:29:00,2.0106,2.01079,2.0106,2.01069,16476089.0
2006-02-06 13:30:00,2.01082,2.01082,2.0107,2.01082,10636845.0
2006-02-06 13:31:00,2.01098,2.0112,2.01098,2.0112,2852276.0
2006-02-06 13:32:00,2.01121,2.01121,2.01094,2.01094,8153333.0
2006-02-06 13:33:00,2.01084,2.01084,2.0106,2.0106,1820353.0
2006-02-06 13:34:00,2.01028,2.01052,2.01028,2.01036,4986028.0
2006-02-06 13:35:00,2.01039,2.01039,2.01001,2.01001,9005198.0
2006-02-06 13:36:00,2.01009,2.01009,2.00975,2.00975,2812874.0
2006-02-06 13:37:00,2.00983,2.00983,2.00958,2.00962,2466743.0
2006-02-06 13:38:00,2.00963,2.00963,2.00931,2.00931,7045998.0
2006-02-06 13:39:00,2.00933,2.00933,2.00916,2.00918,8725550.0
2006-02-06 13:40:00,2.00909,2.00909,2.0088,2.00895,4784543.0
2006-02-06 13:41:00,2.00899,2.00903,2.00881,2.00881,6662850.0
2006-02-06 13:42:00,2.00897,2.00897,2.0083,2.0083,3555463.0
2006-02-06 13:43:00,2.0084,2.00846,2.00801,2.00831,19943965.0
2006-02-06 13:44:00,2.00831,2.00853,2.00825,2.00853,5912006.0
2006-02-06 13:45:00,2.00847,2.00847,2.00806,2.00815,789178.0
2006-02-06 13:46:00,2.008,2.008,2.00779,2.00785,1795028.0
2006-02-06 13:47:00,2.00786,2.00792,2.00771,2.00771,3537299.0
2006-02-06 13:48:00,2.00772,2.00776,2.0076,2.00776,9044559.0
2006-02-06 13:49:00,2.00787,2.00839,2.00787,2.00839,2700519.0
2006-02-06 13:50:00,2.00851,2.00872,2.00851,2.0086,5914585.0
2006-02-06 13:51:00,2.00863,2.00887,2.00845,2.00887,6589601.0
2006-02-06 13:52:00,2.00903,2.00931,2.00898,2.00931,1288618.0
2006-02-06 13:53:00,2.00937,2.00937,2.00866,2.00866,1976786.0
2006-02-06 13:54:00,2.00845,2.00857,2.00777,2.00777,4236537.0
2006-02-06 13:55:00,2.00782,2.00782,2.00754,2.00754,10224301.0
2006-02-06 13:56:00,2.00758,2.00758,2.00738,2.00749,1559261.0
2006-02-06 13:57:00,2.00752,2.00778,2.00752,2.00778,10459775.0
2006-02-06 13:58:00,2.00784,2.00784,2.00734,2.00752,12126984.0
2006-02-06 13:59:00,2.00754,2.00756,2.00731,2.00732,6191213.0
2006-02-06 14:00:00,2.00733,2.00772,2.0071,2.00771,24718551.0
2006-02-06 14:01:00,2.0077,2.00772,2.00758,2.00771,7655760.0
2006-02-06 14:02:00,2.0077,2.00771,2.00746,2.00771,4860565.0
2006-02-06 14:03:00,2.00774,2.00783,2.00767,2.00781,1778581.0
2006-02-06 14:04:00,2.00756,2.00776,2.00749,2.00776,6869081.0
2006-02-06 14:05:00,2.0078,2.00808,2.0078,2.00797,8796872.0
2006-02-06 14:06:00,2.00791,2.00791,2.00758,2.00758,7590841.0
2006-02-06 14:07:00,2.0077,2.0077,2.00704,2.00704,21963679.0
2006-02-06 14:08:00,2.00709,2.00722,2.00701,2.00722,8866485.0
2006-02-06 14:10:00,2.00718,2.00723,2.00705,2.00705,2759103.0
2006-02-06 14:11:00,2.00702,2.00702,2.0067,2.00684,1002257.0
2006-02-06 14:12:00,2.00685,2.00688,2.0067,2.00688,3374142.0
2006-02-06 14:13:00,2.00701,2.00713,2.00689,2.00713,13039133.0
2006-02-06 14:14:00,2.00705,2.00706,2.00693,2.00705,5518972.0
2006-02-06 14:15:00,2.0069,2.00702,2.00686,2.00689,4784754.0
2006-02-06 14:16:00,2.00697,2.00699,2.0069,2.00696,6329381.0
2006-02-06 14:17:00,2.00703,2.0071,2.00693,2.0071,2113206.0
2006-02-06 14:18:00,2.00699,2.00716,2.00699,2.00707,1422201.0
2006-02-06 14:19:00,2.00707,2.00718,2.00664,2.00717,30643913.0
2006-02-06 14:20:00,2.00702,2.00712,2.00693,2.00693,24518870.0
2006-02-06 14:21:00,2.00687,2.00687,2.00646,2.00646,5681610.0
2006-02-06 14:22:00,2.00641,2.00652,2.00625,2.00652,6894914.0
2006-02-06 14:23:00,2.00654,2.00655,2.00638,2.00655,6718356.0
2006-02-06 14:24:00,2.0065,2.00681,2.0065,2.00681,5718578.0
2006-02-06 14:25:00,2.00689,2.00712,2.00689,2.0071,10803537.0
2006-02-06 14:26:00,2.00727,2.00747,2.00727,2.00737,3055802.0
2006-02-06 14:27:00,2.00707,2.00712,2.00702,2.00702,19983749.0
2006-02-06 14:28:00,2.00702,2.00714,2.00693,2.00714,13714390.0
2006-02-06 14:29:00,2.00717,2.00726,2.00707,2.0072,4880134.0
2006-02-06 14:30:00,2.00706,2.00706,2.00704,2.00704,87658.0
2006-02-06 14:31:00,2.00696,2.00696,2.00633,2.00633,15437591.0
2006-02-06 14:32:00,2.00636,2.00636,2.00615,2.00629,8706005.0
2006-02-06 14:33:00,2.00633,2.00633,2.0061,2.00623,14852738.0
2006-02-06 14:34:00,2.0061,2.00635,2.0061,2.00611,1859835.0
2006-02-06 14:35:00,2.00601,2.00601,2.00576,2.00581,6873666.0
2006-02-06 14:36:00,2.00575,2.00586,2.00566,2.00582,2817528.0
2006-02-06 14:37:00,2.00577,2.00593,2.0056,2.00563,3769112.0
2006-02-06 14:38:00,2.0054,2.00578,2.0054,2.00567,1190668.0
2006-02-06 14:39:00,2.00558,2.00558,2.00488,2.00488,1751643.0
2006-02-06 14:40:00,2.00514,2.00552,2.00514,2.00552,1257685.0
2006-02-06 14:41:00,2.00547,2.00551,2.00531,2.00538,488147.0
2006-02-06 14:42:00,2.0054,2.00549,2.0053,2.00541,5788960.0
2006-02-06 14:43:00,2.00534,2.00534,2.00511,2.00512,3653878.0
2006-02-06 14:44:00,2.00507,2.00507,2.00497,2.00503,1284123.0
2006-02-06 14:45:00,2.00499,2.00499,2.00444,2.00444,17855722.0
2006-02-06 14:46:00,2.00445,2.00452,2.00442,2.00449,11085182.0
2006-02-06 14:47:00,2.00437,2.00454,2.00432,2.00441,3087811.0
2006-02-06 14:48:00,2.00429,2.00429,2.00404,2.00426,964871.0
2006-02-06 14:49:00,2.00428,2.00468,2.00428,2.00468,11356627.0
2006-02-06 14:50:00,2.00471,2.0052,2.00471,2.0052,5656111.0
2006-02-06 14:51:00,2.00522,2.00576,2.00522,2.00576,5616415.0
2006-02-06 14:52:00,2.00585,2.00626,2.00585,2.00625,1519225.0
2006-02-06 14:53:00,2.00649,2.00695,2.00649,2.00682,11555175.0
2006-02-06 14:54:00,2.00686,2.0069,2.00659,2.00659,18299018.0
2006-02-06 14:55:00,2.0067,2.00678,2.00651,2.00651,7590620.0
2006-02-06 14:56:00,2.00657,2.00665,2.00655,2.00662,7448986.0
2006-02-06 14:57:00,2.00675,2.00677,2.00634,2.00658,1558530.0
2006-02-06 14:58:00,2.00637,2.00652,2.00637,2.00652,2086291.0
2006-02-06 14:59:00,2.00657,2.0067,2.00652,2.0067,9411412.0
2006-02-06 15:00:00,2.00669,2.00686,2.00663,2.00678,3816684.0
2006-02-06 15:01:00,2.00673,2.00694,2.00673,2.00694,10470484.0
2006-02-06 15:03:00,2.00682,2.00698,2.00672,2.00693,1296769.0
2006-02-06 15:04:00,2.00696,2.00706,2.00696,2.00703,9196550.0
2006-02-06 15:05:00,2.00717,2.00754,2.00717,2.00753,5050029.0
2006-02-06 15:06:00,2.00761,2.00782,2.00733,2.00752,17180028.0
2006-02-06 15:07:00,2.00731,2.00731,2.00706,2.00706,1167058.0
2006-02-06 15:08:00,2.00697,2.00711,2.00687,2.00687,2750691.0
2006-02-06 15:09:00,2.00683,2.00706,2.00673,2.00677,9074779.0
2006-02-06 15:10:00,2.00678,2.0068,2.00657,2.00659,4374668.0
2006-02-06 15:11:00,2.00615,2.00659,2.00615,2.00617,3905913.0
2006-02-06 15:12:00,2.00621,2.00622,2.00621,2.00622,484044.0
2006-02-06 15:13:00,2.0062,2.0062,2.00601,2.00602,7162021.0
2006-02-06 15:14:00,2.00602,2.00602,2.0058,2.0058,4495465.0
2006-02-06 15:15:00,2.00585,2.00585,2.00531,2.00565,6961224.0
2006-02-06 15:16:00,2.00561,2.00561,2.00539,2.00545,8309025.0
2006-02-06 15:17:00,2.0054,2.00584,2.00525,2.00584,9894110.0
2006-02-06 15:18:00,2.00593,2.00603,2.00593,2.00603,5016124.0
2006-02-06 15:19:00,2.00607,2.00607,2.0059,2.00595,4546725.0
2006-02-06 15:20:00,2.00579,2.00603,2.00564,2.00598,7519994.0
2006-02-06 15:21:00,2.00587,2.00587,2.00532,2.00532,2940587.0
2006-02-06 15:22:00,2.00534,2.00534,2.00473,2.00477,11818415.0
2006-02-06 15:23:00,2.00469,2.0047,2.00457,2.00458,3030989.0
2006-02-06 15:24:00,2.00456,2.00456,2.00426,2.00426,4625481.0
2006-02-06 15:25:00,2.0045,2.00479,2.0045,2.00479,4023765.0
2006-02-06 15:26:00,2.0049,2.00498,2.00479,2.00498,1796017.0
2006-02-06 15:27:00,2.00492,2.00523,2.00486,2.00505,4039383.0
2006-02-06 15:28:00,2.00509,2.00543,2.005,2.00543,11732589.0
2006-02-06 15:29:00,2.00547,2.00561,2.00545,2.00549,5421306.0
2006-02-06 15:30:00,2.00548,2.00566,2.00529,2.00566,5554932.0
2006-02-06 15:31:00,2.00569,2.0057,2.00562,2.00566,1431150.0
2006-02-06 15:32:00,2.00568,2.00593,2.00559,2.00593,22719599.0
2006-02-06 15:33:00,2.00596,2.00614,2.00573,2.00614,1476817.0
2006-02-06 15:34:00,2.0063,2.00643,2.0063,2.00638,2075403.0
2006-02-06 15:35:00,2.00652,2.00679,2.00652,2.00679,6023458.0
2006-02-06 15:36:00,2.00679,2.00679,2.00629,2.00657,10790632.0
2006-02-06 15:37:00,2.00652,2.00666,2.00638,2.00666,7339988.0
2006-02-06 15:38:00,2.00657,2.00678,2.00655,2.00669,9104067.0
2006-02-06 15:39:00,2.00646,2.00646,2.00601,2.00601,1786838.0
2006-02-06 15:40:00,2.00592,2.00592,2.00572,2.00575,10461075.0
2006-02-06 15:41:00,2.00574,2.00574,2.00525,2.00525,19732012.0
2006-02-06 15:42:00,2.00571,2.00582,2.0056,2.00578,6914904.0
2006-02-06 15:43:00,2.0057,2.0057,2.00527,2.00527,10402465.0
2006-02-06 15:44:00,2.00509,2.00516,2.005,2.00509,1756574.0
2006-02-06 15:45:00,2.00495,2.00502,2.00476,2.00502,26639926.0
2006-02-06 15:46:00,2.00506,2.00519,2.00502,2.00505,16814243.0
2006-02-06 15:47:00,2.00521,2.00527,2.00517,2.0052,1414915.0
2006-02-06 15:48:00,2.00522,2.00558,2.00522,2.00534,4072066.0
2006-02-06 15:49:00,2.00532,2.00532,2.00503,2.00503,1005205.0
2006-02-06 15:50:00,2.00499,2.00499,2.00486,2.00489,15203716.0
2006-02-06 15:51:00,2.00472,2.00482,2.00463,2.00463,1661463.0
2006-02-06 15:52:00,2.00457,2.00467,2.0044,2.00459,2140868.0
2006-02-06 15:53:00,2.00448,2.00448,2.0042,2.00431,6450205.0
2006-02-06 15:54:00,2.0043,2.0045,2.0043,2.00432,2527152.0
2006-02-06 15:55:00,2.00417,2.00417,2.00383,2.00384,9519201.0
2006-02-06 15:56:00,2.00398,2.00398,2.00376,2.00376,3551145.0
2006-02-06 15:57:00,2.00397,2.00418,2.00397,2.00414,288030.0
2006-02-06 15:58:00,2.00417,2.00417,2.00375,2.00398,7847206.0
2006-02-06 15:59:00,2.00417,2.0045,2.00417,2.00436,1703811.0
2006-02-06 16:00:00,2.00436,2.00455,2.00436,2.00439,8153459.0
2006-02-06 16:01:00,2.00459,2.00472,2.00459,2.00467,4075718.0
2006-02-06 16:02:00,2.00481,2.00486,2.00441,2.00441,3442664.0
2006-02-06 16:03:00,2.00457,2.00471,2.0043,2.00471,8038106.0
2006-02-06 16:04:00,2.00472,2.00472,2.00426,2.0046,2456523.0
2006-02-06 16:05:00,2.00473,2.00527,2.00473,2.00527,2777194.0
2006-02-06 16:06:00,2.00543,2.00551,2.00514,2.00515,1641004.0
2006-02-06 16:07:00,2.00526,2.00526,2.00519,2.00521,6777432.0
2006-02-06 16:08:00,2.00519,2.00524,2.00507,2.00524,7934449.0
2006-02-06 16:09:00,2.00541,2.00544,2.00526,2.00544,2736572.0
2006-02-06 16:10:00,2.00563,2.0058,2.00551,2.00551,4887400.0
2006-02-06 16:11:00,2.00547,2.0059,2.00547,2.0058,5061542.0
2006-02-06 16:12:00,2.00581,2.00581,2.00553,2.00574,10451135.0
2006-02-06 16:13:00,2.00553,2.00562,2.00551,2.00553,704120.0
2006-02-06 16:14:00,2.00552,2.00552,2.00538,2.00538,4995601.0
2006-02-06 16:15:00,2.00559,2.0059,2.00549,2.00585,8046751.0
2006-02-06 16:16:00,2.00577,2.00591,2.00577,2.00582,1559706.0
2006-02-06 16:17:00,2.00569,2.00569,2.00524,2.00535,1790263.0
2006-02-06 16:18:00,2.00521,2.00521,2.00491,2.00501,6033791.0
2006-02-06 16:19:00,2.00494,2.00499,2.00482,2.00499,7902810.0
2006-02-06 16:20:00,2.0051,2.00521,2.00495,2.0052,14033606.0
2006-02-06 16:21:00,2.00526,2.00543,2.00521,2.00521,2619598.0
2006-02-06 16:22:00,2.00507,2.0053,2.00507,2.0053,9536493.0
2006-02-06 16:23:00,2.00554,2.00605,2.00553,2.00605,19765255.0
2006-02-06 16:24:00,2.00628,2.00645,2.00606,2.00631,5846379.0
2006-02-06 16:25:00,2.00622,2.00622,2.00598,2.00598,2429429.0
2006-02-06 16:26:00,2.00604,2.00631,2.00604,2.00631,7278842.0
2006-02-06 16:27:00,2.00653,2.00699,2.00653,2.00699,10815314.0
2006-02-06 16:28:00,2.00701,2.00701,2.00665,2.00665,6639167.0
2006-02-06 16:29:00,2.00662,2.00662,2.00635,2.00644,1671166.0
2006-02-06 16:30:00,2.00643,2.00643,2.00595,2.0063,3580223.0
2006-02-06 16:31:00,2.00637,2.00648,2.00637,2.00639,20295844.0
2006-02-06 16:32:00,2.00645,2.00651,2.00628,2.00639,6994107.0
2006-02-06 16:33:00,2.00628,2.00628,2.00585,2.00604,17865485.0
2006-02-06 16:34:00,2.00628,2.00644,2.00628,2.00643,12802256.0
2006-02-06 16:35:00,2.00646,2.00669,2.00646,2.00669,18114641.0
2006-02-06 16:36:00,2.00665,2.00705,2.00665,2.00696,11622318.0
2006-02-06 16:37:00,2.00721,2.00744,2.00717,2.00744,2652104.0
2006-02-06 16:38:00,2.00743,2.00753,2.00734,2.00751,6072933.0
2006-02-06 16:39:00,2.0075,2.00765,2.0075,2.00765,3510714.0
2006-02-06 16:40:00,2.00763,2.00767,2.00747,2.00747,3225506.0
2006-02-06 16:41:00,2.00731,2.00731,2.00714,2.00718,5355163.0
2006-02-06 16:42:00,2.00733,2.00788,2.00733,2.00786,8504885.0
2006-02-06 16:43:00,2.008,2.00851,2.008,2.00851,4214140.0
2006-02-06 16:44:00,2.00847,2.00847,2.00829,2.00842,2023040.0
2006-02-06 16:45:00,2.00831,2.00846,2.00831,2.00841,1115661.0
2006-02-06 16:46:00,2.00829,2.00838,2.00812,2.00824,6592022.0
2006-02-06 16:47:00,2.0082,2.0082,2.00762,2.0077,2737175.0
2006-02-06 16:48:00,2.00759,2.00759,2.00707,2.00707,10367730.0
2006-02-06 16:49:00,2.00686,2.00686,2.0064,2.0064,3024960.0
2006-02-06 16:50:00,2.00638,2.0066,2.00638,2.0066,7126940.0
2006-02-06 16:51:00,2.00665,2.00671,2.00662,2.00671,1838047.0
2006-02-06 16:52:00,2.00675,2.00675,2.00639,2.00639,6698809.0
2006-02-06 16:53:00,2.00616,2.00616,2.00598,2.00611,6268840.0
2006-02-06 16:54:00,2.00605,2.00622,2.006,2.006,3899926.0
2006-02-06 16:55:00,2.00598,2.00598,2.00558,2.00558,11565765.0
2006-02-06 16:56:00,2.00544,2.00552,2.00539,2.00551,2772730.0
2006-02-06 16:57:00,2.00546,2.00546,2.00525,2.00538,14738629.0
2006-02-06 16:58:00,2.00536,2.00539,2.00522,2.00522,14270238.0
2006-02-06 16:59:00,2.00508,2.0052,2.00504,2.00518,3241891.0
2006-02-06 17:00:00,2.00508,2.00508,2.00447,2.00447,7643719.0
2006-02-06 17:01:00,2.00495,2.0053,2.00495,2.0053,2149041.0
2006-02-06 17:02:00,2.00544,2.00569,2.00541,2.00568,11405798.0
2006-02-06 17:03:00,2.00557,2.00557,2.0052,2.0052,7559274.0
2006-02-06 17:04:00,2.00504,2.00514,2.00485,2.00514,10843375.0
2006-02-06 17:05:00,2.00535,2.00572,2.00535,2.00566,8042023.0
2006-02-06 17:06:00,2.00565,2.00587,2.00563,2.00584,2156134.0
2006-02-06 17:07:00,2.00589,2.00624,2.00582,2.00614,2480214.0
2006-02-06 17:08:00,2.00613,2.00621,2.00586,2.00586,7712030.0
2006-02-06 17:09:00,2.00566,2.00589,2.00566,2.00589,6321946.0
2006-02-06 17:10:00,2.00587,2.00608,2.00587,2.00598,5612657.0
2006-02-06 17:11:00,2.00607,2.00651,2.00607,2.00651,7275122.0
2006-02-06 17:12:00,2.00654,2.00667,2.00608,2.00667,19743877.0
2006-02-06 17:13:00,2.00687,2.00711,2.00672,2.00672,7372014.0
2006-02-06 17:14:00,2.00652,2.00652,2.00618,2.00618,5846665.0
2006-02-06 17:15:00,2.00601,2.00601,2.00553,2.00553,14427166.0
2006-02-06 17:16:00,2.00532,2.00532,2.00511,2.00511,5591686.0
2006-02-06 17:17:00,2.00517,2.00535,2.00513,2.00513,6783419.0
2006-02-06 17:18:00,2.00501,2.00511,2.00489,2.00489,4035446.0
2006-02-06 17:19:00,2.00507,2.00524,2.00495,2.00519,16428869.0
2006-02-06 17:20:00,2.00519,2.00519,2.00478,2.00478,4148130.0
2006-02-06 17:21:00,2.00505,2.00524,2.00499,2.00524,10027550.0
2006-02-06 17:22:00,2.0053,2.00551,2.0053,2.00551,3954017.0
2006-02-06 17:23:00,2.00553,2.00561,2.00552,2.00552,4875578.0
2006-02-06 17:24:00,2.00567,2.0057,2.00551,2.00551,1633324.0
2006-02-06 17:25:00,2.00558,2.00562,2.00553,2.00562,13526035.0
2006-02-06 17:26:00,2.0055,2.00558,2.00541,2.00541,4489342.0
2006-02-06 17:27:00,2.00542,2.00543,2.0052,2.00522,4926848.0
2006-02-06 17:28:00,2.00528,2.00533,2.00519,2.00523,2670812.0
2006-02-06 17:29:00,2.00517,2.00517,2.00497,2.00497,6070090.0
2006-02-06 17:30:00,2.00482,2.0049,2.00476,2.0049,3414000.0
2006-02-06 17:31:00,2.00493,2.00496,2.00478,2.00487,5738418.0
2006-02-06 17:32:00,2.00489,2.00516,2.00489,2.00509,3553089.0
2006-02-06 17:33:00,2.00516,2.00539,2.00516,2.00539,1511344.0
2006-02-06 17:34:00,2.00526,2.00547,2.00492,2.00514,28270776.0
2006-02-06 17:35:00,2.00516,2.00533,2.00516,2.00522,11794275.0
2006-02-06 17:36:00,2.00531,2.00531,2.00514,2.00525,5532406.0
2006-02-06 17:37:00,2.00522,2.00531,2.00513,2.00513,2017670.0
2006-02-06 17:38:00,2.0052,2.0052,2.00507,2.0052,5074455.0
2006-02-06 17:39:00,2.00543,2.00579,2.00543,2.00579,2776854.0
2006-02-06 17:40:00,2.0059,2.00622,2.0059,2.00609,23295602.0
2006-02-06 17:41:00,2.00608,2.00626,2.00591,2.00626,21342604.0
2006-02-06 17:42:00,2.00637,2.0068,2.00637,2.0068,5341863.0
2006-02-06 17:43:00,2.00701,2.00747,2.00701,2.00747,10238143.0
2006-02-06 17:44:00,2.00764,2.00793,2.00764,2.00786,3411859.0
2006-02-06 17:45:00,2.00774,2.00774,2.00752,2.00752,5627847.0
2006-02-06 17:46:00,2.00742,2.00804,2.0074,2.00804,5142307.0
2006-02-06 17:47:00,2.00796,2.00798,2.00773,2.00781,3561159.0
2006-02-06 17:48:00,2.00773,2.00773,2.00721,2.00743,17091813.0
2006-02-06 17:49:00,2.00733,2.00733,2.00705,2.00716,14403778.0
2006-02-06 17:50:00,2.00731,2.00731,2.00717,2.00721,1908129.0
2006-02-06 17:51:00,2.00731,2.00741,2.00721,2.00741,4791385.0
2006-02-06 17:52:00,2.00737,2.00738,2.00713,2.00713,6852988.0
2006-02-06 17:53:00,2.00711,2.00722,2.00705,2.00705,2618383.0
2006-02-06 17:54:00,2.00717,2.00717,2.007,2.007,2404385.0
2006-02-06 17:55:00,2.00683,2.00698,2.00668,2.00668,1404534.0
2006-02-06 17:56:00,2.00659,2.00674,2.00652,2.00674,18542324.0
2006-02-06 17:57:00,2.00669,2.00671,2.00642,2.00642,4943662.0
2006-02-06 17:58:00,2.00646,2.00646,2.00605,2.00605,2691203.0
2006-02-06 17:59:00,2.00616,2.00616,2.00582,2.00582,4482488.0
2006-02-06 18:00:00,2.00577,2.00591,2.00571,2.00585,815141.0
2006-02-06 18:01:00,2.00534,2.00578,2.00534,2.00545,9816805.0
2006-02-06 18:02:00,2.00535,2.00563,2.00535,2.00563,5019492.0
2006-02-06 18:03:00,2.00557,2.00571,2.00536,2.00543,1427332.0
2006-02-06 18:04:00,2.0054,2.0054,2.00499,2.00499,22465749.0
2006-02-06 18:05:00,2.00494,2.00494,2.00463,2.00463,3110937.0
2006-02-06 18:06:00,2.00471,2.00471,2.00441,2.00457,16426798.0
2006-02-06 18:07:00,2.00467,2.00471,2.00447,2.00453,13096060.0
2006-02-06 18:08:00,2.00436,2.00436,2.00385,2.00385,3717647.0
2006-02-06 18:09:00,2.0038,2.00421,2.00368,2.00421,5351148.0
2006-02-06 18:10:00,2.00443,2.00467,2.00442,2.00467,1315737.0
2006-02-06 18:11:00,2.0048,2.00512,2.0048,2.00501,7269308.0
2006-02-06 18:12:00,2.00505,2.00523,2.00498,2.00498,19620481.0
2006-02-06 18:13:00,2.00504,2.00519,2.00498,2.00519,17305832.0
2006-02-06 18:14:00,2.00514,2.00514,2.00483,2.005,11206392.0
2006-02-06 18:15:00,2.00506,2.00529,2.00506,2.00529,3076792.0
2006-02-06 18:16:00,2.0052,2.0052,2.00474,2.00474,5173286.0
2006-02-06 18:17:00,2.00475,2.00475,2.00457,2.00461,1029543.0
2006-02-06 18:18:00,2.00465,2.00485,2.00458,2.00458,16056289.0
2006-02-06 18:19:00,2.00456,2.00456,2.00441,2.00448,3638355.0
2006-02-06 18:20:00,2.00461,2.00471,2.00457,2.00471,16705255.0
2006-02-06 18:21:00,2.0047,2.00472,2.00455,2.00472,2558770.0
2006-02-06 18:22:00,2.00478,2.00499,2.00478,2.00499,5587892.0
2006-02-06 18:23:00,2.00498,2.00498,2.00464,2.00472,18575083.0
2006-02-06 18:24:00,2.0047,2.0047,2.00416,2.00453,12656446.0
2006-02-06 18:25:00,2.00429,2.00432,2.00405,2.00405,3037322.0
2006-02-06 18:26:00,2.00408,2.00408,2.00385,2.00385,2545329.0
2006-02-06 18:27:00,2.00369,2.00405,2.00369,2.00404,11720398.0
2006-02-06 18:28:00,2.00405,2.00405,2.00361,2.00361,1431069.0
2006-02-06 18:29:00,2.00362,2.00385,2.0036,2.00385,12280068.0
2006-02-06 18:30:00,2.00399,2.00399,2.00372,2.00381,6837558.0
2006-02-06 18:31:00,2.00389,2.00411,2.00389,2.00397,3925209.0
2006-02-06 18:32:00,2.0039,2.00391,2.00378,2.00378,18268458.0
2006-02-06 18:33:00,2.00382,2.00382,2.00359,2.00359,6572911.0
2006-02-06 18:34:00,2.00353,2.00366,2.00353,2.00355,7283687.0
2006-02-06 18:35:00,2.00345,2.00362,2.00334,2.00362,6704487.0
2006-02-06 18:36:00,2.00371,2.00393,2.00371,2.00387,2997297.0
2006-02-06 18:37:00,2.00401,2.00423,2.00401,2.0041,2350247.0
2006-02-06 18:38:00,2.00422,2.00422,2.00404,2.00404,922114.0
2006-02-06 18:39:00,2.00397,2.00397,2.00363,2.00363,1498405.0
2006-02-06 18:40:00,2.00342,2.00349,2.00306,2.00306,10393518.0
2006-02-06 18:41:00,2.00303,2.00304,2.00275,2.00286,2186099.0
2006-02-06 18:42:00,2.00293,2.00293,2.00271,2.00271,19924477.0
2006-02-06 18:43:00,2.00266,2.00278,2.0026,2.0026,8172670.0
2006-02-06 18:44:00,2.00272,2.00278,2.00256,2.00273,1500448.0
2006-02-06 18:45:00,2.00261,2.00286,2.00261,2.00275,2099686.0
2006-02-06 18:46:00,2.0029,2.00299,2.0029,2.00296,4688417.0
2006-02-06 18:47:00,2.0029,2.00293,2.00272,2.00272,13494541.0
2006-02-06 18:48:00,2.00262,2.00262,2.00188,2.00188,6872585.0
2006-02-06 18:49:00,2.00174,2.00174,2.00134,2.00134,8714232.0
2006-02-06 18:50:00,2.00137,2.00137,2.00084,2.001,11488966.0
2006-02-06 18:51:00,2.00115,2.00169,2.00115,2.00169,18294226.0
2006-02-06 18:52:00,2.00181,2.00207,2.00181,2.00203,5774524.0
2006-02-06 18:53:00,2.0022,2.0022,2.00205,2.00205,4554622.0
2006-02-06 18:54:00,2.00196,2.00196,2.00145,2.00145,12913894.0
2006-02-06 18:55:00,2.00155,2.00156,2.00134,2.00143,2336356.0
2006-02-06 18:56:00,2.00127,2.00127,2.00047,2.00056,7056882.0
2006-02-06 18:57:00,2.00044,2.00044,2.0001,2.00037,11310892.0
2006-02-06 18:58:00,2.00049,2.00064,2.00043,2.00064,6342080.0
2006-02-06 18:59:00,2.00044,2.00044,2.00008,2.00008,10042126.0
2006-02-06 19:00:00,2.0,2.0,1.99982,1.99994,1339105.0
2006-02-06 19:01:00,1.99998,2.00036,1.99998,2.00036,3069763.0
2006-02-06 19:02:00,2.00056,2.00082,2.00056,2.00081,1369619.0
2006-02-06 19:03:00,2.0008,2.00081,2.00068,2.00068,4011208.0
2006-02-06 19:04:00,2.00085,2.0014,2.00085,2.0014,6046882.0
2006-02-06 19:05:00,2.00127,2.00145,2.00127,2.00142,4432103.0
2006-02-06 19:06:00,2.00137,2.00182,2.00137,2.00182,16996777.0
2006-02-06 19:07:00,2.00188,2.00199,2.00175,2.00175,4395680.0
2006-02-06 19:08:00,2.0014,2.00145,2.00129,2.0013,7081590.0
2006-02-06 19:09:00,2.00131,2.00135,2.00102,2.00102,8837108.0
2006-02-06 19:10:00,2.00099,2.00113,2.00074,2.0011,7586136.0
2006-02-06 19:11:00,2.00111,2.00149,2.00111,2.00149,7693268.0
2006-02-06 19:12:00,2.00141,2.00141,2.00133,2.00133,9260331.0
2006-02-06 19:13:00,2.00114,2.00114,2.0008,2.00089,5364723.0
2006-02-06 19:14:00,2.00084,2.00084,2.00057,2.00066,3903644.0
2006-02-06 19:15:00,2.00062,2.00065,2.00034,2.00042,8897717.0
2006-02-06 19:16:00,2.00039,2.00039,2.00023,2.00023,5556343.0
2006-02-06 19:17:00,2.00019,2.00019,1.99972,1.99992,7338288.0
2006-02-06 19:18:00,1.99992,1.99992,1.99969,1.99971,1518035.0
2006-02-06 19:19:00,1.99966,1.99966,1.99947,1.99947,4956288.0
2006-02-06 19:20:00,1.99941,1.99943,1.99916,1.99916,871854.0
2006-02-06 19:21:00,1.99917,1.99977,1.99917,1.99977,5093451.0
2006-02-06 19:22:00,1.99983,1.99988,1.99975,1.99979,9255651.0
2006-02-06 19:23:00,1.99957,1.99957,1.99936,1.99936,10093191.0
2006-02-06 19:24:00,1.99926,1.99926,1.99906,1.99917,3071007.0
2006-02-06 19:25:00,1.99927,1.99936,1.99926,1.99932,6301507.0
2006-02-06 19:26:00,1.99936,1.99946,1.99931,1.99946,4040985.0
2006-02-06 19:27:00,1.9994,1.99946,1.99919,1.99946,6789208.0
2006-02-06 19:28:00,1.99934,1.99978,1.99934,1.99978,17561535.0
2006-02-06 19:29:00,1.99987,1.99993,1.99976,1.99993,1050282.0
2006-02-06 19:30:00,1.99983,1.99983,1.99958,1.99958,380351.0
2006-02-06 19:31:00,1.99955,1.99961,1.99945,1.99945,275386.0
2006-02-06 19:32:00,1.99952,1.99952,1.99931,1.99943,447772.0
2006-02-06 19:33:00,1.99935,1.99971,1.99935,1.99971,17374630.0
2006-02-06 19:34:00,1.99975,1.99985,1.99975,1.99978,5150973.0
2006-02-06 19:35:00,1.99956,1.99978,1.99944,1.99944,4748438.0
2006-02-06 19:36:00,1.9995,1.99957,1.99938,1.99938,4009169.0
2006-02-06 19:37:00,1.99941,1.99978,1.99941,1.99978,8436553.0
2006-02-06 19:38:00,1.99979,2.00014,1.99979,2.00014,1312418.0
2006-02-06 19:39:00,2.00008,2.00008,1.99954,1.99954,16286376.0
2006-02-06 19:40:00,1.99955,1.99955,1.99935,1.99946,3127425.0
2006-02-06 19:41:00,1.99963,1.99972,1.99963,1.99972,1088664.0
2006-02-06 19:42:00,1.99983,1.9999,1.99969,1.99978,5829114.0
2006-02-06 19:43:00,1.99986,1.99986,1.99967,1.99982,2001203.0
2006-02-06 19:44:00,1.99976,1.99985,1.99976,1.99978,5674559.0
2006-02-06 19:45:00,1.99967,1.9998,1.99964,1.99976,9819107.0
2006-02-06 19:46:00,1.99984,1.99998,1.99982,1.99982,1553956.0
2006-02-06 19:47:00,1.99962,1.99977,1.99962,1.99977,1788005.0
2006-02-06 19:48:00,1.99972,1.99972,1.99956,1.99961,5399897.0
2006-02-06 19:49:00,1.9997,1.99978,1.99938,1.99938,4296194.0
2006-02-06 19:50:00,1.99985,1.99996,1.99985,1.99985,5430964.0
2006-02-06 19:51:00,1.99988,1.99988,1.99971,1.99973,3426498.0
2006-02-06 19:52:00,1.99969,1.99969,1.99954,1.99954,1996566.0
2006-02-06 19:53:00,1.99948,1.99961,1.99945,1.99961,7830729.0
2006-02-06 19:54:00,1.99954,1.99971,1.99954,1.99957,7403546.0
2006-02-06 19:55:00,1.99938,1.99938,1.99881,1.99887,12454282.0
2006-02-06 19:56:00,1.99885,1.99885,1.99862,1.99862,1702853.0
2006-02-06 19:57:00,1.99861,1.99862,1.99838,1.99838,1424295.0
2006-02-06 19:59:00,1.9984,1.9984,1.99814,1.99816,2102634.0
2006-02-06 20:01:00,1.9982,1.99831,1.9982,1.99827,11153478.0
2006-02-06 20:02:00,1.99844,1.99877,1.99844,1.99877,12976161.0
2006-02-06 20:03:00,1.99887,1.99887,1.99864,1.99875,1466368.0
2006-02-06 20:04:00,1.99874,1.99884,1.99873,1.99884,1852644.0
2006-02-06 20:05:00,1.99882,1.99889,1.9988,1.99889,774088.0
2006-02-06 20:07:00,1.99885,1.99885,1.99846,1.99846,14483791.0
2006-02-06 20:08:00,1.99844,1.99856,1.99837,1.99856,2017766.0
2006-02-06 20:09:00,1.99851,1.99855,1.99841,1.99855,3723331.0
2006-02-06 20:10:00,1.99862,1.99871,1.99855,1.99855,1859989.0
2006-02-06 20:11:00,1.99858,1.99858,1.99801,1.99828,12663213.0
2006-02-06 20:12:00,1.9983,1.9984,1.9983,1.99831,2180685.0
2006-02-06 20:13:00,1.99852,1.99882,1.99851,1.99876,2636181.0
2006-02-06 20:14:00,1.99866,1.99866,1.99853,1.99858,795725.0
2006-02-06 20:15:00,1.99856,1.99856,1.99835,1.99835,6713168.0
2006-02-06 20:16:00,1.99852,1.99906,1.99852,1.99906,1276058.0
2006-02-06 20:17:00,1.99923,1.9994,1.99917,1.99917,4828757.0
2006-02-06 20:18:00,1.99929,1.99941,1.99929,1.99941,936803.0
2006-02-06 20:19:00,1.99937,1.99937,1.99909,1.99912,6842530.0
2006-02-06 20:20:00,1.99907,1.99946,1.99907,1.99941,8989188.0
2006-02-06 20:21:00,1.99935,1.99935,1.99923,1.99923,1059753.0
2006-02-06 20:22:00,1.9992,1.99921,1.99897,1.99897,11343659.0
2006-02-06 20:23:00,1.99882,1.99882,1.99841,1.99841,8626277.0
2006-02-06 20:24:00,1.99835,1.99857,1.99817,1.99857,2977551.0
2006-02-06 20:25:00,1.99848,1.99918,1.99848,1.99918,8181375.0
2006-02-06 20:26:00,1.99936,1.99954,1.99926,1.99926,7712047.0
2006-02-06 20:27:00,1.99932,1.99932,1.99908,1.99915,6758298.0
2006-02-06 20:28:00,1.99907,1.99907,1.99883,1.99883,1497604.0
2006-02-06 20:29:00,1.99878,1.99878,1.99824,1.99847,18487009.0
2006-02-06 20:30:00,1.99845,1.99867,1.99843,1.99867,5972113.0
2006-02-06 20:31:00,1.9988,1.99905,1.9988,1.99905,4799223.0
2006-02-06 20:33:00,1.99897,1.99949,1.99897,1.99949,2483546.0
2006-02-06 20:34:00,1.99953,1.99965,1.9994,1.9994,8644835.0
2006-02-06 20:35:00,1.99921,1.99951,1.99921,1.99938,8102291.0
2006-02-06 20:36:00,1.9993,1.9993,1.9991,1.9991,4666839.0
2006-02-06 20:37:00,1.99918,1.99932,1.99918,1.9993,18438574.0
2006-02-06 20:38:00,1.99922,1.99952,1.99922,1.9995,3272301.0
2006-02-06 20:39:00,1.99959,1.99962,1.99954,1.99954,4358726.0
2006-02-06 20:40:00,1.99935,1.99954,1.99935,1.99954,19000702.0
2006-02-06 20:41:00,1.99952,1.99952,1.99941,1.99941,308592.0
2006-02-06 20:42:00,1.99944,1.99958,1.99944,1.99958,3130436.0
2006-02-06 20:43:00,1.99962,1.9997,1.99962,1.99966,2863389.0
2006-02-06 20:44:00,1.99977,2.00011,1.99942,2.00011,7998069.0
2006-02-06 20:45:00,2.0001,2.00028,1.99971,2.0001,16315025.0
2006-02-06 20:46:00,1.99997,1.99998,1.99988,1.99995,5759578.0
2006-02-06 20:47:00,1.99997,1.99997,1.99992,1.99992,2438622.0
2006-02-06 20:48:00,1.99988,1.99988,1.99986,1.99988,5090983.0
2006-02-06 20:49:00,1.99998,2.00016,1.99998,2.00016,667342.0
2006-02-06 20:50:00,2.0002,2.00032,2.00014,2.00018,8710141.0
2006-02-06 20:51:00,2.00018,2.00026,1.99987,1.99987,5194316.0
2006-02-06 20:52:00,1.99996,1.99996,1.99973,1.99974,15112488.0
2006-02-06 20:53:00,1.99957,1.99983,1.99938,1.99982,14950195.0
2006-02-06 20:54:00,1.99997,2.00023,1.99997,2.00023,1407331.0
2006-02-06 20:55:00,2.00025,2.00029,2.00003,2.00003,254599.0
2006-02-06 20:56:00,2.00015,2.00017,2.0,2.0,10003955.0
2006-02-06 20:58:00,2.00008,2.00015,2.00008,2.00015,3888590.0
2006-02-06 20:59:00,2.00038,2.00064,2.00038,2.00064,1010950.0
2006-02-06 21:00:00,2.00083,2.00094,2.00081,2.00083,3294841.0
2006-02-06 21:01:00,2.00084,2.00104,2.00084,2.00104,6939135.0
2006-02-06 21:02:00,2.00108,2.00129,2.00108,2.00121,10176085.0
2006-02-06 21:03:00,2.0011,2.00131,2.0011,2.00131,5960919.0
2006-02-06 21:04:00,2.00118,2.00142,2.00118,2.00126,7430670.0
2006-02-06 21:05:00,2.00138,2.00141,2.00099,2.00138,13968636.0
2006-02-06 21:06:00,2.0014,2.00148,2.00139,2.00148,13488541.0
2006-02-06 21:07:00,2.00155,2.00159,2.00137,2.00143,7852724.0
2006-02-06 21:08:00,2.00139,2.00149,2.00131,2.00131,1817001.0
2006-02-06 21:09:00,2.00129,2.00129,2.00107,2.00122,8888276.0
2006-02-06 21:10:00,2.00131,2.00131,2.00115,2.00131,2550833.0
2006-02-06 21:11:00,2.00131,2.00147,2.00113,2.00147,1698080.0
2006-02-06 21:12:00,2.00147,2.00152,2.00147,2.00152,1515337.0
2006-02-06 21:13:00,2.00157,2.00163,2.00144,2.00144,6303715.0
2006-02-06 21:14:00,2.00145,2.00145,2.00132,2.00134,5317059.0
2006-02-06 21:15:00,2.00136,2.00142,2.00136,2.00141,770218.0
2006-02-06 21:16:00,2.0014,2.0014,2.00122,2.00129,4493184.0
2006-02-06 21:17:00,2.00116,2.00116,2.00055,2.00099,12987414.0
2006-02-06 21:18:00,2.00104,2.00121,2.00104,2.0012,2787645.0
2006-02-06 21:20:00,2.00099,2.00112,2.00087,2.00112,6404889.0
2006-02-06 21:21:00,2.00109,2.0011,2.00097,2.00108,800490.0
2006-02-06 21:22:00,2.0011,2.00118,2.00104,2.00118,7853794.0
2006-02-06 21:23:00,2.00117,2.00123,2.00116,2.00123,8372250.0
2006-02-06 21:24:00,2.00126,2.00139,2.00116,2.00139,1201097.0
2006-02-06 21:25:00,2.00124,2.00144,2.00124,2.00125,16173636.0
2006-02-06 21:26:00,2.00138,2.00139,2.0012,2.00139,2181941.0
2006-02-06 21:27:00,2.00141,2.0016,2.00137,2.00154,4423277.0
2006-02-06 21:28:00,2.00162,2.0019,2.00138,2.0019,1097058.0
2006-02-06 21:29:00,2.00195,2.00203,2.00159,2.00203,14834136.0
2006-02-06 21:30:00,2.00202,2.00208,2.00188,2.0019,1758854.0
2006-02-06 21:31:00,2.00181,2.00181,2.00165,2.00165,37386323.0
2006-02-06 21:32:00,2.00165,2.00167,2.00156,2.00167,280837.0
2006-02-06 21:33:00,2.0015,2.00167,2.0015,2.00167,3815387.0
2006-02-06 21:34:00,2.00172,2.00214,2.00172,2.00214,7381856.0
2006-02-06 21:35:00,2.00204,2.0021,2.00204,2.00207,756121.0
2006-02-06 21:36:00,2.00206,2.00209,2.00193,2.00209,1623847.0
2006-02-06 21:37:00,2.00204,2.00212,2.00204,2.00212,5379884.0
2006-02-06 21:38:00,2.00226,2.00226,2.00214,2.00214,13037248.0
2006-02-06 21:39:00,2.00216,2.00223,2.00178,2.00221,4393738.0
2006-02-06 21:40:00,2.00218,2.0023,2.00218,2.0022,4759710.0
2006-02-06 21:41:00,2.00217,2.00217,2.0016,2.0019,1997231.0
2006-02-06 21:42:00,2.00179,2.0022,2.00179,2.00186,8255503.0
2006-02-06 21:43:00,2.0018,2.00189,2.0018,2.00189,107040.0
2006-02-06 21:44:00,2.00178,2.00185,2.00145,2.00145,5257412.0
2006-02-06 21:45:00,2.0014,2.00182,2.00139,2.00182,8679305.0
2006-02-06 21:46:00,2.00181,2.00197,2.00181,2.00197,385995.0
2006-02-06 21:47:00,2.00205,2.00211,2.00191,2.00205,11282939.0
2006-02-06 21:48:00,2.00188,2.00217,2.00188,2.00217,174223.0
2006-02-06 21:49:00,2.00217,2.00217,2.00192,2.00208,8268870.0
2006-02-06 21:50:00,2.00208,2.00219,2.00204,2.00219,8294504.0
2006-02-06 21:51:00,2.00218,2.00222,2.00218,2.00218,727412.0
2006-02-06 21:52:00,2.00212,2.00212,2.00199,2.00199,1240499.0
2006-02-06 21:53:00,2.0019,2.00197,2.00174,2.0018,5475139.0
2006-02-06 21:54:00,2.00177,2.00189,2.00177,2.00188,6828488.0
2006-02-06 21:55:00,2.00171,2.00208,2.00171,2.00208,18522486.0
2006-02-06 21:56:00,2.00209,2.00211,2.00199,2.00199,18007421.0
2006-02-06 21:57:00,2.00185,2.00222,2.00185,2.00222,25807136.0
2006-02-06 21:58:00,2.00225,2.00249,2.00198,2.00249,6378361.0
2006-02-06 21:59:00,2.00253,2.00259,2.00242,2.00252,12113272.0
2006-02-06 22:00:00,2.00245,2.00247,2.00226,2.00236,2787133.0
2006-02-06 22:01:00,2.00231,2.00231,2.00213,2.00213,772940.0
2006-02-06 22:03:00,2.00211,2.00218,2.00209,2.00209,4167431.0
2006-02-06 22:04:00,2.00223,2.00248,2.00223,2.00248,12475029.0
2006-02-06 22:05:00,2.00249,2.00263,2.00241,2.00263,758229.0
2006-02-06 22:06:00,2.00271,2.00318,2.00271,2.0031,9898690.0
2006-02-06 22:07:00,2.00307,2.00307,2.00274,2.00274,22326498.0
2006-02-06 22:08:00,2.00273,2.00273,2.00251,2.00251,2216351.0
2006-02-06 22:10:00,2.00254,2.00269,2.00222,2.00252,18564738.0
2006-02-06 22:11:00,2.00238,2.00238,2.00176,2.00205,21417974.0
2006-02-06 22:12:00,2.00208,2.00208,2.00179,2.00197,13448139.0
2006-02-06 22:13:00,2.00195,2.00195,2.00169,2.00169,29648928.0
2006-02-06 22:14:00,2.00168,2.00173,2.00156,2.00173,5405627.0
2006-02-06 22:15:00,2.00176,2.00198,2.00171,2.00198,5756838.0
2006-02-06 22:16:00,2.00193,2.00216,2.00168,2.00186,4111863.0
2006-02-06 22:17:00,2.00185,2.00189,2.00155,2.00189,7389091.0
2006-02-06 22:19:00,2.00188,2.00188,2.00185,2.00185,5877681.0
2006-02-06 22:20:00,2.00179,2.00179,2.00164,2.0017,5741772.0
2006-02-06 22:21:00,2.0017,2.00175,2.00133,2.00172,10287997.0
2006-02-06 22:22:00,2.00192,2.00193,2.00192,2.00193,39571.0
2006-02-06 22:23:00,2.00195,2.00221,2.00195,2.00221,11776922.0
2006-02-06 22:24:00,2.0022,2.00224,2.0022,2.00224,290651.0
2006-02-06 22:25:00,2.0023,2.00238,2.00224,2.00224,2628570.0
2006-02-06 22:26:00,2.00224,2.0023,2.00216,2.00216,2831320.0
2006-02-06 22:27:00,2.00226,2.00231,2.00225,2.00225,1483308.0
2006-02-06 22:28:00,2.00231,2.00243,2.00218,2.00233,5532096.0
2006-02-06 22:29:00,2.00248,2.0026,2.00248,2.0026,3568839.0
2006-02-06 22:30:00,2.00259,2.0026,2.00259,2.0026,1308597.0
2006-02-06 22:31:00,2.00253,2.00266,2.00251,2.00266,13510713.0
2006-02-06 22:32:00,2.00266,2.00266,2.00231,2.00231,5482699.0
2006-02-06 22:33:00,2.0022,2.0022,2.00171,2.00208,16428584.0
2006-02-06 22:34:00,2.00225,2.00225,2.00207,2.00224,5532420.0
2006-02-06 22:35:00,2.00213,2.0022,2.00213,2.0022,176886.0
2006-02-06 22:36:00,2.00221,2.00246,2.00221,2.00246,4996420.0
2006-02-06 22:37:00,2.00245,2.00245,2.00209,2.00209,171365.0
2006-02-06 22:38:00,2.00207,2.00207,2.00192,2.00204,7489958.0
2006-02-06 22:39:00,2.00203,2.00217,2.00203,2.00217,3842541.0
2006-02-06 22:40:00,2.00206,2.00214,2.0019,2.0019,3101384.0
2006-02-06 22:41:00,2.00198,2.00201,2.00186,2.00201,3299371.0
2006-02-06 22:42:00,2.00181,2.00217,2.00181,2.00217,2298054.0
2006-02-06 22:43:00,2.00225,2.00239,2.00196,2.00239,8279948.0
2006-02-06 22:44:00,2.00243,2.00266,2.0024,2.00266,14053605.0
2006-02-06 22:45:00,2.00262,2.00262,2.00245,2.00245,7252271.0
2006-02-06 22:46:00,2.00241,2.00262,2.00241,2.00262,6080825.0
2006-02-06 22:47:00,2.00263,2.00272,2.00257,2.00257,1954994.0
2006-02-06 22:48:00,2.00275,2.0029,2.00273,2.00286,9117320.0
2006-02-06 22:50:00,2.0029,2.00315,2.00271,2.00315,6931228.0
2006-02-06 22:51:00,2.00309,2.00309,2.00275,2.00275,3160479.0
2006-02-06 22:52:00,2.00295,2.00295,2.00261,2.00261,3557554.0
2006-02-06 22:53:00,2.0027,2.00278,2.00262,2.00262,12868915.0
2006-02-06 22:54:00,2.00252,2.00264,2.00237,2.00237,4772689.0
2006-02-06 22:55:00,2.00246,2.00246,2.00199,2.00199,11953051.0
2006-02-06 22:56:00,2.00241,2.00249,2.00241,2.00241,5184156.0
2006-02-06 22:57:00,2.00262,2.00262,2.00241,2.00241,2845017.0
2006-02-06 22:58:00,2.00244,2.00248,2.00242,2.00242,139657.0
2006-02-06 22:59:00,2.00242,2.00247,2.00242,2.00247,104926.0
2006-02-06 23:00:00,2.00234,2.00234,2.00218,2.00218,2430661.0
2006-02-06 23:01:00,2.00214,2.00231,2.00214,2.00231,12416720.0
2006-02-06 23:02:00,2.00234,2.00241,2.00225,2.0024,2920997.0
2006-02-06 23:03:00,2.00244,2.00251,2.0024,2.0024,1174223.0
2006-02-06 23:04:00,2.00261,2.00261,2.00228,2.00228,1578534.0
2006-02-06 23:05:00,2.00237,2.00243,2.0023,2.00238,4395603.0
2006-02-06 23:06:00,2.00241,2.00249,2.00232,2.00248,9730929.0
2006-02-06 23:07:00,2.00246,2.00246,2.00236,2.00239,536698.0
2006-02-06 23:08:00,2.00241,2.00246,2.00229,2.00229,19809104.0
2006-02-06 23:09:00,2.00247,2.00249,2.00236,2.00236,2410082.0
2006-02-06 23:10:00,2.00235,2.00249,2.00235,2.00249,701993.0
2006-02-06 23:11:00,2.00235,2.00263,2.00235,2.00263,499047.0
2006-02-06 23:12:00,2.00233,2.00241,2.00233,2.00241,227349.0
2006-02-06 23:13:00,2.00249,2.00249,2.00233,2.00237,1793302.0
2006-02-06 23:14:00,2.00242,2.00256,2.00241,2.00256,1126036.0
2006-02-06 23:15:00,2.00251,2.00251,2.00223,2.00223,22836883.0
2006-02-06 23:16:00,2.00225,2.00242,2.00216,2.00242,5870714.0
2006-02-06 23:17:00,2.0024,2.00249,2.00223,2.00223,7767295.0
2006-02-06 23:18:00,2.00239,2.00239,2.0023,2.00238,12840794.0
2006-02-06 23:19:00,2.00231,2.00265,2.00231,2.00265,7580147.0
2006-02-06 23:20:00,2.00252,2.00252,2.00244,2.00244,235751.0
2006-02-06 23:21:00,2.0023,2.00258,2.0023,2.00258,4215398.0
2006-02-06 23:22:00,2.00254,2.00266,2.00241,2.00262,11377980.0
2006-02-06 23:23:00,2.00267,2.00297,2.00267,2.00297,195800.0
2006-02-06 23:24:00,2.00285,2.00318,2.00285,2.00308,19524346.0
2006-02-06 23:25:00,2.00292,2.00299,2.00292,2.00299,1582906.0
2006-02-06 23:26:00,2.00306,2.00318,2.00302,2.00318,7927729.0
2006-02-06 23:27:00,2.00325,2.00345,2.00325,2.00345,2869538.0
2006-02-06 23:28:00,2.00349,2.00372,2.00345,2.00372,2951100.0
2006-02-06 23:29:00,2.00371,2.00371,2.00369,2.0037,8847310.0
2006-02-06 23:30:00,2.00351,2.00357,2.00343,2.00346,1725790.0
2006-02-06 23:31:00,2.00345,2.00345,2.00342,2.00342,1541902.0
2006-02-06 23:32:00,2.00342,2.00342,2.00321,2.00326,2926780.0
2006-02-06 23:33:00,2.00325,2.00325,2.00296,2.00308,13890244.0
2006-02-06 23:34:00,2.00322,2.00338,2.00322,2.00338,955985.0
2006-02-06 23:35:00,2.00334,2.00334,2.00324,2.00324,1415528.0
2006-02-06 23:36:00,2.00331,2.00341,2.00322,2.00337,5800675.0
2006-02-06 23:37:00,2.00343,2.00376,2.00343,2.00376,10206168.0
2006-02-06 23:38:00,2.00376,2.00398,2.00376,2.00394,1708075.0
2006-02-06 23:39:00,2.00387,2.00387,2.00368,2.00368,2359605.0
2006-02-06 23:40:00,2.00359,2.00359,2.00359,2.00359,4894914.0
2006-02-06 23:41:00,2.00369,2.00391,2.00369,2.00391,1240130.0
2006-02-06 23:42:00,2.00398,2.00414,2.00398,2.00405,20386709.0
2006-02-06 23:44:00,2.00403,2.00403,2.00381,2.00385,7396642.0
2006-02-06 23:45:00,2.00385,2.00385,2.00369,2.00375,2871198.0
2006-02-06 23:46:00,2.00369,2.00369,2.00361,2.00361,1206190.0
2006-02-06 23:47:00,2.0037,2.0037,2.00352,2.00352,2053793.0
2006-02-06 23:48:00,2.00348,2.00348,2.00313,2.00313,7656593.0
2006-02-06 23:49:00,2.00304,2.0031,2.00295,2.00303,3532830.0
2006-02-06 23:52:00,2.00306,2.00316,2.00306,2.00316,1720207.0
2006-02-06 23:54:00,2.00327,2.00327,2.00324,2.00324,1177950.0
2006-02-06 23:55:00,2.00333,2.00349,2.00327,2.00347,1492056.0
2006-02-06 23:56:00,2.00358,2.00358,2.00306,2.00308,6962568.0
2006-02-06 23:57:00,2.00312,2.00315,2.00309,2.00315,1095074.0
2006-02-06 23:58:00,2.00327,2.00331,2.0032,2.0033,760670.0
2006-02-07 00:23:00,2.00336,2.00336,2.00321,2.00321,6289171.0
2006-02-07 00:24:00,2.00315,2.00315,2.00302,2.00302,1091161.0
2006-02-07 00:26:00,2.00295,2.00299,2.00287,2.00287,9408748.0
2006-02-07 00:28:00,2.00307,2.00317,2.00307,2.00317,199990.0
2006-02-07 00:31:00,2.00331,2.00357,2.00331,2.00357,8339270.0
2006-02-07 00:32:00,2.00362,2.00369,2.00356,2.00364,9013713.0
2006-02-07 00:33:00,2.00356,2.00361,2.0031,2.00361,16789672.0
2006-02-07 00:34:00,2.00367,2.00377,2.00338,2.00349,5066057.0
2006-02-07 00:35:00,2.0036,2.00361,2.00351,2.00351,3283015.0
2006-02-07 00:37:00,2.00359,2.00361,2.00309,2.00345,5621549.0
2006-02-07 00:38:00,2.00344,2.00351,2.00337,2.00351,15093822.0
2006-02-07 00:39:00,2.0035,2.0035,2.00341,2.00341,4394026.0
2006-02-07 00:40:00,2.00345,2.00357,2.00341,2.00346,2811390.0
2006-02-07 00:41:00,2.00359,2.00371,2.00357,2.00371,3488849.0
2006-02-07 00:42:00,2.0037,2.00391,2.0037,2.00391,16320896.0
2006-02-07 00:43:00,2.00387,2.00413,2.00369,2.00413,8829240.0
2006-02-07 00:45:00,2.0041,2.0041,2.00402,2.00402,206512.0
2006-02-07 00:46:00,2.00395,2.00395,2.0039,2.0039,3610527.0
2006-02-07 00:47:00,2.00384,2.00406,2.00384,2.00406,3728367.0
2006-02-07 00:48:00,2.00406,2.00406,2.00398,2.00398,2696292.0
2006-02-07 00:49:00,2.00394,2.00396,2.0039,2.00391,9740691.0
2006-02-07 00:50:00,2.00382,2.00384,2.00358,2.00376,1116229.0
2006-02-07 00:51:00,2.00372,2.00398,2.00354,2.00398,5307560.0
2006-02-07 00:52:00,2.00412,2.00412,2.00389,2.004,1028055.0
2006-02-07 00:53:00,2.00399,2.00399,2.00388,2.00388,8078128.0
2006-02-07 00:54:00,2.00385,2.00385,2.0038,2.0038,2285083.0
2006-02-07 00:55:00,2.0038,2.0038,2.0035,2.00355,9850340.0
2006-02-07 00:56:00,2.00347,2.00367,2.00334,2.00357,15435334.0
2006-02-07 00:57:00,2.00353,2.00379,2.00353,2.00379,1082341.0
2006-02-07 00:58:00,2.0037,2.00372,2.0034,2.0034,2011617.0
2006-02-07 00:59:00,2.00334,2.00336,2.00329,2.00336,6793759.0
2006-02-07 01:00:00,2.00342,2.00343,2.00331,2.00342,5974348.0
2006-02-07 01:01:00,2.00349,2.00377,2.00349,2.00377,429376.0
2006-02-07 01:02:00,2.00389,2.00402,2.00389,2.00402,604315.0
2006-02-07 01:03:00,2.00404,2.00427,2.00391,2.00427,5217915.0
2006-02-07 01:04:00,2.00431,2.00456,2.00431,2.00456,14220246.0
2006-02-07 01:05:00,2.00464,2.00484,2.00464,2.00484,1755071.0
2006-02-07 01:06:00,2.00478,2.00478,2.00446,2.00446,1938039.0
2006-02-07 01:07:00,2.00431,2.00438,2.00427,2.00427,396680.0
2006-02-07 01:08:00,2.00438,2.00438,2.00431,2.00431,651837.0
2006-02-07 01:09:00,2.00427,2.00434,2.00419,2.00434,8144990.0
2006-02-07 01:10:00,2.00427,2.00427,2.00407,2.00407,1898670.0
2006-02-07 01:11:00,2.00411,2.00434,2.00406,2.00434,4102525.0
2006-02-07 01:12:00,2.00438,2.00448,2.00438,2.00448,707299.0
2006-02-07 01:13:00,2.00449,2.00449,2.0044,2.00443,5209028.0
2006-02-07 01:14:00,2.00447,2.00447,2.00433,2.00433,2643081.0
2006-02-07 01:17:00,2.00405,2.00433,2.00405,2.0042,3589455.0
2006-02-07 01:18:00,2.00428,2.00434,2.00426,2.00429,6196710.0
2006-02-07 01:20:00,2.00426,2.00433,2.00422,2.00433,3197979.0
2006-02-07 01:21:00,2.00437,2.00443,2.00426,2.00426,3095479.0
2006-02-07 01:22:00,2.00413,2.00413,2.00395,2.00405,1536365.0
2006-02-07 01:24:00,2.00422,2.00425,2.00419,2.00419,7900594.0
2006-02-07 01:25:00,2.00415,2.00415,2.00386,2.00386,7756619.0
2006-02-07 01:26:00,2.00395,2.00398,2.0038,2.00398,4075841.0
2006-02-07 01:27:00,2.00387,2.00392,2.00348,2.00389,7279533.0
2006-02-07 01:28:00,2.00389,2.00389,2.00382,2.00382,1241532.0
2006-02-07 01:30:00,2.00375,2.00375,2.00356,2.00356,759421.0
2006-02-07 01:32:00,2.00354,2.00354,2.0033,2.0033,2484662.0
2006-02-07 01:34:00,2.00358,2.0037,2.00358,2.0037,4171739.0
2006-02-07 01:35:00,2.00376,2.00383,2.00336,2.00383,4927495.0
2006-02-07 01:36:00,2.00399,2.00405,2.00399,2.00405,5278864.0
2006-02-07 01:37:00,2.00402,2.00425,2.00401,2.00425,3208167.0
2006-02-07 01:38:00,2.00419,2.00435,2.00419,2.00435,1180505.0
2006-02-07 01:39:00,2.00447,2.00455,2.00447,2.00455,1102055.0
2006-02-07 01:43:00,2.00419,2.00473,2.00419,2.00473,2977695.0
2006-02-07 01:44:00,2.00474,2.00474,2.00455,2.00455,8176958.0
2006-02-07 01:45:00,2.00452,2.00452,2.00425,2.00425,1344834.0
2006-02-07 01:46:00,2.00433,2.00433,2.00412,2.00414,1290253.0
2006-02-07 01:47:00,2.00419,2.00419,2.00404,2.00405,1226165.0
2006-02-07 01:48:00,2.00395,2.00398,2.00374,2.00374,1249801.0
2006-02-07 01:49:00,2.00371,2.0038,2.00371,2.00375,1521952.0
2006-02-07 01:50:00,2.00356,2.00365,2.00343,2.00343,12262054.0
2006-02-07 01:51:00,2.00346,2.00346,2.00329,2.00329,6883988.0
2006-02-07 01:52:00,2.00326,2.00326,2.0032,2.0032,1259602.0
2006-02-07 01:53:00,2.00319,2.00319,2.00313,2.00313,3899860.0
2006-02-07 01:54:00,2.00315,2.00315,2.00301,2.00301,3267718.0
2006-02-07 01:55:00,2.00301,2.00301,2.0027,2.00276,8830011.0
2006-02-07 01:56:00,2.00271,2.00287,2.00271,2.00282,1411385.0
2006-02-07 01:57:00,2.00282,2.00282,2.00259,2.00264,6786541.0
2006-02-07 01:58:00,2.00265,2.00265,2.00246,2.00246,7989906.0
2006-02-07 01:59:00,2.00237,2.0024,2.0023,2.0023,204942.0
2006-02-07 02:00:00,2.00174,2.00174,2.00166,2.00169,194275.0
2006-02-07 02:01:00,2.00175,2.00175,2.00163,2.00164,7742907.0
2006-02-07 02:02:00,2.0016,2.0016,2.00106,2.00106,6176319.0
2006-02-07 02:03:00,2.00114,2.00158,2.00113,2.00158,1534149.0
2006-02-07 02:04:00,2.00174,2.00184,2.00169,2.00172,4322877.0
2006-02-07 02:05:00,2.0018,2.00208,2.0018,2.00208,3359430.0
2006-02-07 02:06:00,2.00203,2.00203,2.00182,2.00182,3594423.0
2006-02-07 02:07:00,2.0018,2.0018,2.00168,2.00168,1392903.0
2006-02-07 02:08:00,2.0018,2.00202,2.0018,2.0019,7072105.0
2006-02-07 02:09:00,2.00191,2.00207,2.00168,2.00168,12431524.0
2006-02-07 02:10:00,2.00183,2.00217,2.00168,2.00168,1385861.0
2006-02-07 02:11:00,2.00168,2.00191,2.00165,2.00165,1363369.0
2006-02-07 02:12:00,2.00176,2.00203,2.00176,2.00203,76613.0
2006-02-07 02:13:00,2.00166,2.00177,2.00153,2.00153,1208328.0
2006-02-07 02:14:00,2.00153,2.00175,2.00153,2.00162,3043321.0
2006-02-07 02:15:00,2.00162,2.00182,2.00162,2.00168,7865484.0
2006-02-07 02:16:00,2.00158,2.00158,2.00136,2.00136,978163.0
2006-02-07 02:17:00,2.00159,2.00186,2.00159,2.00186,210369.0
2006-02-07 02:18:00,2.00146,2.00161,2.00146,2.00161,142447.0
2006-02-07 02:19:00,2.00146,2.0016,2.00145,2.0016,736825.0
2006-02-07 02:20:00,2.0016,2.0016,2.00154,2.00154,1060281.0
2006-02-07 02:21:00,2.00139,2.00168,2.00139,2.00168,1158835.0
2006-02-07 02:22:00,2.00177,2.00177,2.00157,2.00157,3587057.0
2006-02-07 02:23:00,2.00163,2.00172,2.00163,2.00172,4822642.0
2006-02-07 02:24:00,2.00177,2.00177,2.00132,2.00168,8449455.0
2006-02-07 02:25:00,2.00169,2.00187,2.00169,2.00187,4377939.0
2006-02-07 02:26:00,2.00139,2.00157,2.00139,2.00157,213239.0
2006-02-07 02:27:00,2.00152,2.00185,2.00152,2.00185,2327118.0
2006-02-07 02:28:00,2.00183,2.00183,2.00162,2.00162,2928828.0
2006-02-07 02:29:00,2.00161,2.00161,2.00156,2.00156,737803.0
2006-02-07 02:32:00,2.00129,2.0016,2.00129,2.00152,3022621.0
2006-02-07 02:34:00,2.00165,2.00201,2.00161,2.00201,7924620.0
2006-02-07 02:35:00,2.00211,2.00233,2.00211,2.00233,8714531.0
2006-02-07 02:36:00,2.00227,2.00292,2.00227,2.00292,5476231.0
2006-02-07 02:37:00,2.00236,2.00257,2.00236,2.00257,1452004.0
2006-02-07 02:38:00,2.0026,2.0026,2.00244,2.00257,3080997.0
2006-02-07 02:39:00,2.00254,2.00254,2.00231,2.00241,3239115.0
2006-02-07 02:40:00,2.00229,2.00259,2.00227,2.00247,3885694.0
2006-02-07 02:41:00,2.00241,2.00243,2.00234,2.00243,6287245.0
2006-02-07 02:42:00,2.00239,2.00239,2.00209,2.00209,3513561.0
2006-02-07 02:45:00,2.00234,2.00234,2.00221,2.00221,2446618.0
2006-02-07 02:46:00,2.00218,2.00218,2.00185,2.00185,4970920.0
2006-02-07 02:47:00,2.00193,2.0022,2.00193,2.0022,77869.0
2006-02-07 02:52:00,2.00185,2.00215,2.00185,2.00215,424710.0
2006-02-07 02:53:00,2.00218,2.00242,2.00218,2.00241,1870875.0
2006-02-07 02:54:00,2.00229,2.00257,2.00211,2.00237,1918950.0
2006-02-07 02:55:00,2.0024,2.00276,2.0024,2.00263,14382557.0
2006-02-07 02:56:00,2.00276,2.00284,2.00232,2.00277,5130693.0
2006-02-07 02:57:00,2.00277,2.00277,2.00269,2.00269,612149.0
2006-02-07 02:59:00,2.00268,2.00278,2.00263,2.00266,5550304.0
2006-02-07 03:00:00,2.00264,2.00264,2.00225,2.00236,7242043.0
2006-02-07 03:01:00,2.00237,2.00237,2.00225,2.00225,1916189.0
2006-02-07 03:02:00,2.00237,2.00237,2.00197,2.00197,1528596.0
2006-02-07 03:03:00,2.00204,2.0021,2.00191,2.00205,16006775.0
2006-02-07 03:04:00,2.00209,2.0022,2.00209,2.0022,4946872.0
2006-02-07 03:06:00,2.00237,2.00254,2.00237,2.00254,8019586.0
2006-02-07 03:12:00,2.00247,2.00275,2.00247,2.00248,3296659.0
2006-02-07 03:13:00,2.00268,2.00295,2.00268,2.00295,203686.0
2006-02-07 03:17:00,2.00274,2.00274,2.00249,2.00249,15865555.0
2006-02-07 03:18:00,2.00262,2.00262,2.00237,2.00237,3291057.0
2006-02-07 03:19:00,2.00225,2.00225,2.00215,2.00215,2962788.0
2006-02-07 03:20:00,2.00214,2.00225,2.00212,2.00212,4425892.0
2006-02-07 03:21:00,2.00211,2.00211,2.00199,2.00199,14853201.0
2006-02-07 03:22:00,2.00197,2.00197,2.0015,2.00195,5775724.0
2006-02-07 03:23:00,2.00184,2.00202,2.00182,2.00182,2139502.0
2006-02-07 03:27:00,2.00185,2.00188,2.00165,2.00188,9114890.0
2006-02-07 03:28:00,2.00186,2.00186,2.00163,2.00165,7844296.0
2006-02-07 03:30:00,2.00165,2.0018,2.00164,2.00175,7993533.0
2006-02-07 03:31:00,2.0018,2.002,2.0018,2.002,191948.0
2006-02-07 03:32:00,2.00197,2.00197,2.00174,2.00174,1047941.0
2006-02-07 03:33:00,2.00174,2.0022,2.00174,2.0022,9659904.0
2006-02-07 03:34:00,2.00213,2.00213,2.00197,2.00197,2350226.0
2006-02-07 03:35:00,2.00215,2.00222,2.00213,2.00213,1199341.0
2006-02-07 03:36:00,2.00201,2.00208,2.00172,2.00195,6447126.0
2006-02-07 03:37:00,2.00192,2.00192,2.00177,2.00177,241725.0
2006-02-07 03:38:00,2.00174,2.00193,2.00174,2.00193,1890167.0
2006-02-07 03:39:00,2.0019,2.00208,2.0019,2.00208,8654147.0
2006-02-07 03:40:00,2.00203,2.00239,2.00203,2.00239,2286955.0
2006-02-07 03:42:00,2.00244,2.00263,2.00235,2.00263,1432433.0
2006-02-07 03:43:00,2.00269,2.00296,2.00269,2.00296,321564.0
2006-02-07 03:44:00,2.00264,2.00264,2.0025,2.00261,2549754.0
2006-02-07 03:46:00,2.00265,2.00296,2.00265,2.00283,905422.0
2006-02-07 03:47:00,2.00293,2.0032,2.00293,2.0032,71035.0
2006-02-07 03:48:00,2.00275,2.00279,2.00273,2.00274,5330896.0
2006-02-07 03:50:00,2.00274,2.00274,2.00263,2.00263,343709.0
2006-02-07 03:51:00,2.0027,2.00321,2.0027,2.00321,372637.0
2006-02-07 03:52:00,2.00319,2.00319,2.00313,2.00313,248163.0
2006-02-07 03:53:00,2.00257,2.00273,2.00257,2.00273,1522222.0
2006-02-07 03:54:00,2.00261,2.00286,2.00261,2.00286,4583964.0
2006-02-07 03:55:00,2.00288,2.00325,2.00288,2.00325,202581.0
2006-02-07 03:56:00,2.003,2.00314,2.003,2.00314,1407242.0
2006-02-07 03:57:00,2.00328,2.00328,2.00272,2.00272,11004111.0
2006-02-07 03:58:00,2.00295,2.00295,2.00272,2.00278,2577594.0
2006-02-07 03:59:00,2.00286,2.00313,2.00286,2.00313,212881.0
2006-02-07 04:00:00,2.00257,2.00281,2.00257,2.00281,1792213.0
2006-02-07 04:01:00,2.00281,2.00283,2.00272,2.00282,718835.0
2006-02-07 04:03:00,2.00271,2.00271,2.00241,2.00258,7509242.0
2006-02-07 04:04:00,2.00254,2.00264,2.0024,2.00264,1457856.0
2006-02-07 04:05:00,2.00263,2.00312,2.00263,2.00312,4899961.0
2006-02-07 04:06:00,2.00379,2.00388,2.00371,2.00371,2104868.0
2006-02-07 04:08:00,2.00375,2.00375,2.00351,2.00351,6949606.0
2006-02-07 04:15:00,2.00345,2.00345,2.00291,2.0032,7150658.0
2006-02-07 04:16:00,2.00307,2.00321,2.0027,2.00294,7977412.0
2006-02-07 04:17:00,2.00305,2.00321,2.00305,2.00318,19135263.0
2006-02-07 04:20:00,2.00323,2.00355,2.00323,2.00355,19700626.0
2006-02-07 04:22:00,2.00367,2.00427,2.00367,2.00427,1774995.0
2006-02-07 04:23:00,2.00412,2.00413,2.00327,2.00327,6342309.0
2006-02-07 04:24:00,2.00332,2.00388,2.00332,2.00388,3818676.0
2006-02-07 04:27:00,2.00398,2.0046,2.00398,2.00452,9316551.0
2006-02-07 04:29:00,2.00436,2.00436,2.0041,2.00414,1083722.0
2006-02-07 04:32:00,2.00406,2.00406,2.00353,2.00353,3835248.0
2006-02-07 04:35:00,2.00337,2.00398,2.00337,2.00342,21422367.0
2006-02-07 04:36:00,2.00362,2.00379,2.00361,2.00379,639210.0
2006-02-07 04:37:00,2.00379,2.00379,2.00351,2.00356,12591833.0
2006-02-07 04:38:00,2.00361,2.00393,2.00361,2.00393,4003607.0
2006-02-07 04:39:00,2.00391,2.00391,2.00352,2.00352,222092.0
2006-02-07 04:40:00,2.0037,2.00378,2.00362,2.00365,21895278.0
2006-02-07 04:41:00,2.00375,2.00395,2.00375,2.00395,12904025.0
2006-02-07 04:42:00,2.00382,2.00396,2.00382,2.00393,7428553.0
2006-02-07 04:43:00,2.00401,2.00416,2.00397,2.00416,6381212.0
2006-02-07 04:44:00,2.00404,2.00419,2.00395,2.00419,7361489.0
2006-02-07 04:45:00,2.00434,2.00434,2.00404,2.00404,1754647.0
2006-02-07 04:46:00,2.00416,2.00416,2.00405,2.00405,289323.0
2006-02-07 04:47:00,2.00402,2.00428,2.00402,2.00428,2069858.0
2006-02-07 04:48:00,2.00434,2.00513,2.00434,2.00513,2198659.0
2006-02-07 04:49:00,2.00509,2.00509,2.00491,2.00491,771676.0
2006-02-07 04:50:00,2.00483,2.00483,2.00387,2.00387,2259169.0
2006-02-07 04:51:00,2.0037,2.00403,2.0037,2.00403,19803162.0
2006-02-07 04:52:00,2.00401,2.00401,2.00385,2.00387,517949.0
2006-02-07 04:54:00,2.00405,2.00428,2.00405,2.00428,4623543.0
2006-02-07 04:55:00,2.00438,2.00455,2.00435,2.00451,2793522.0
2006-02-07 04:56:00,2.00483,2.0056,2.00483,2.0056,10148598.0
2006-02-07 04:57:00,2.00555,2.00555,2.00457,2.00457,3241951.0
2006-02-07 04:58:00,2.00456,2.00461,2.00443,2.00443,11681926.0
2006-02-07 04:59:00,2.00454,2.00454,2.00421,2.00421,2639726.0
2006-02-07 05:00:00,2.00443,2.00552,2.00443,2.00535,17186026.0
2006-02-07 05:02:00,2.00525,2.00526,2.00439,2.00439,2734541.0
2006-02-07 05:03:00,2.00421,2.00447,2.00421,2.00443,5395446.0
2006-02-07 05:04:00,2.00404,2.00462,2.00404,2.00433,13269373.0
2006-02-07 05:06:00,2.00428,2.00439,2.00413,2.00413,12349021.0
2006-02-07 05:07:00,2.00401,2.00429,2.00401,2.00428,3728310.0
2006-02-07 05:08:00,2.00394,2.00424,2.00394,2.00424,3047419.0
2006-02-07 05:11:00,2.00422,2.00453,2.00422,2.00453,5570371.0
2006-02-07 05:12:00,2.00449,2.00491,2.00449,2.00479,2095385.0
2006-02-07 05:13:00,2.00488,2.00542,2.00488,2.00542,4778914.0
2006-02-07 05:14:00,2.005,2.00516,2.00484,2.00491,7209017.0
2006-02-07 05:15:00,2.00504,2.00504,2.00483,2.0049,19665058.0
2006-02-07 05:16:00,2.00489,2.00574,2.00486,2.00574,9146082.0
2006-02-07 05:17:00,2.00539,2.00539,2.00502,2.00502,2533407.0
2006-02-07 05:21:00,2.00523,2.00523,2.00501,2.00501,226831.0
2006-02-07 05:22:00,2.0049,2.00517,2.0049,2.00517,155900.0
2006-02-07 05:23:00,2.00513,2.00525,2.00498,2.00525,5091114.0
2006-02-07 05:26:00,2.0053,2.00541,2.00501,2.00535,15460740.0
2006-02-07 05:27:00,2.00524,2.00542,2.00517,2.00542,5006573.0
2006-02-07 05:28:00,2.00537,2.00545,2.00524,2.00545,12367919.0
2006-02-07 05:29:00,2.00553,2.0058,2.00553,2.00575,6686168.0
2006-02-07 05:30:00,2.00547,2.00547,2.00522,2.00522,3514712.0
2006-02-07 05:31:00,2.00524,2.00541,2.00516,2.00528,6019689.0
2006-02-07 05:32:00,2.00525,2.00537,2.00525,2.00537,1081520.0
2006-02-07 05:33:00,2.00524,2.00548,2.00524,2.00548,3027504.0
2006-02-07 05:34:00,2.00537,2.00542,2.00509,2.00509,2753872.0
2006-02-07 05:35:00,2.00516,2.00547,2.00516,2.00547,216471.0
2006-02-07 05:36:00,2.00551,2.00551,2.00526,2.00535,11634774.0
2006-02-07 05:37:00,2.00532,2.00637,2.00532,2.00637,1987953.0
2006-02-07 05:38:00,2.00621,2.00621,2.00522,2.0061,11242484.0
2006-02-07 05:39:00,2.00598,2.00599,2.00572,2.00599,5647461.0
2006-02-07 05:40:00,2.00602,2.00602,2.0059,2.0059,6293020.0
2006-02-07 05:41:00,2.00585,2.00605,2.00584,2.00604,7494996.0
2006-02-07 05:42:00,2.00608,2.00608,2.00571,2.00587,7318106.0
2006-02-07 05:43:00,2.00567,2.00594,2.00539,2.0057,4037177.0
2006-02-07 05:44:00,2.00582,2.00582,2.00564,2.0057,6136699.0
2006-02-07 05:45:00,2.00583,2.00585,2.00558,2.00585,5548215.0
2006-02-07 05:46:00,2.00594,2.00594,2.0058,2.00591,27341321.0
2006-02-07 05:47:00,2.00594,2.00655,2.00594,2.00654,10365765.0
2006-02-07 05:49:00,2.00649,2.00649,2.00627,2.00627,15461805.0
2006-02-07 05:51:00,2.00616,2.00616,2.0054,2.0054,2180375.0
2006-02-07 05:52:00,2.00547,2.00557,2.00542,2.00542,22044331.0
2006-02-07 05:53:00,2.00553,2.00553,2.0053,2.0053,9984558.0
2006-02-07 05:56:00,2.00538,2.00584,2.00538,2.00584,9807477.0
2006-02-07 05:57:00,2.00518,2.00518,2.00507,2.00507,46679.0
2006-02-07 05:59:00,2.00507,2.00519,2.00503,2.00519,2779904.0
2006-02-07 06:00:00,2.00522,2.00536,2.00518,2.00519,11420074.0
2006-02-07 06:02:00,2.00519,2.00534,2.00519,2.00519,26070448.0
2006-02-07 06:03:00,2.00544,2.00561,2.00544,2.00553,16812083.0
2006-02-07 06:04:00,2.00552,2.00552,2.00502,2.00502,17692701.0
2006-02-07 06:06:00,2.00512,2.00531,2.00503,2.00531,8808389.0
2006-02-07 06:08:00,2.00534,2.00547,2.00534,2.00547,684045.0
2006-02-07 06:09:00,2.0055,2.00562,2.0053,2.00553,8070939.0
2006-02-07 06:12:00,2.00553,2.00553,2.00521,2.00521,12320310.0
2006-02-07 06:14:00,2.0052,2.0052,2.00494,2.00497,9004361.0
2006-02-07 06:15:00,2.00483,2.00515,2.00483,2.00483,5654955.0
2006-02-07 06:17:00,2.00485,2.00505,2.00472,2.00472,8308680.0
2006-02-07 06:18:00,2.00491,2.00508,2.00469,2.00481,1979910.0
2006-02-07 06:19:00,2.00479,2.00479,2.00447,2.00459,4530469.0
2006-02-07 06:20:00,2.00479,2.00479,2.00443,2.00443,236156.0
2006-02-07 06:21:00,2.00455,2.00456,2.0043,2.00456,12341204.0
2006-02-07 06:22:00,2.00442,2.00485,2.00442,2.00485,5182931.0
2006-02-07 06:23:00,2.00485,2.00488,2.00481,2.00481,1666683.0
2006-02-07 06:25:00,2.0048,2.00485,2.00463,2.00467,6758085.0
2006-02-07 06:26:00,2.00465,2.0048,2.00455,2.00455,3941923.0
2006-02-07 06:28:00,2.00465,2.00466,2.00452,2.00457,22906042.0
2006-02-07 06:29:00,2.00456,2.00456,2.00423,2.00426,1749233.0
2006-02-07 06:30:00,2.00428,2.00428,2.00381,2.00418,14923679.0
2006-02-07 06:31:00,2.00401,2.00455,2.00401,2.00455,60350.0
2006-02-07 06:32:00,2.00414,2.00446,2.00413,2.00439,4205035.0
2006-02-07 06:33:00,2.0043,2.00453,2.0043,2.00453,2182816.0
2006-02-07 06:34:00,2.00438,2.00457,2.00425,2.00425,15966077.0
2006-02-07 06:35:00,2.00432,2.00432,2.0043,2.0043,78181.0
2006-02-07 06:36:00,2.00427,2.00437,2.00427,2.00437,7869697.0
2006-02-07 06:37:00,2.00437,2.00437,2.00416,2.00431,7743070.0
2006-02-07 06:38:00,2.0043,2.0044,2.00422,2.0044,798255.0
2006-02-07 06:39:00,2.00456,2.00456,2.0042,2.00427,5911297.0
2006-02-07 06:40:00,2.00444,2.00444,2.00386,2.00386,6402391.0
2006-02-07 06:41:00,2.00422,2.00446,2.00422,2.00446,1962627.0
2006-02-07 06:43:00,2.00445,2.00465,2.00443,2.00465,4150748.0
2006-02-07 06:44:00,2.0047,2.00521,2.00437,2.00521,26354717.0
2006-02-07 06:46:00,2.00474,2.00481,2.00462,2.00481,6020739.0
2006-02-07 06:47:00,2.00468,2.00479,2.00468,2.00478,1411585.0
2006-02-07 06:49:00,2.00486,2.006,2.00486,2.00598,4659553.0
2006-02-07 06:50:00,2.00577,2.00577,2.00498,2.00509,9758757.0
2006-02-07 06:51:00,2.00505,2.00514,2.00485,2.00508,1832948.0
2006-02-07 06:52:00,2.005,2.005,2.00469,2.00489,7169474.0
2006-02-07 06:54:00,2.00488,2.00489,2.00436,2.00489,15114301.0
2006-02-07 06:55:00,2.00477,2.00491,2.00477,2.00491,48732.0
2006-02-07 06:56:00,2.00495,2.00495,2.00462,2.00462,800783.0
2006-02-07 06:57:00,2.00461,2.00475,2.00461,2.00475,857292.0
2006-02-07 07:00:00,2.00487,2.00498,2.00487,2.00498,1556793.0
2006-02-07 07:02:00,2.00463,2.00474,2.00463,2.00474,2123186.0
2006-02-07 07:04:00,2.00462,2.00472,2.00462,2.00462,102910.0
2006-02-07 07:05:00,2.00465,2.00473,2.00465,2.00473,329964.0
2006-02-07 07:06:00,2.00463,2.00468,2.00438,2.00452,14695786.0
2006-02-07 07:08:00,2.0046,2.00508,2.0046,2.00484,5207336.0
2006-02-07 07:09:00,2.00484,2.00534,2.00484,2.00534,8396126.0
2006-02-07 07:10:00,2.00537,2.00668,2.00537,2.00668,13193055.0
2006-02-07 07:11:00,2.00643,2.00683,2.00643,2.00653,865749.0
2006-02-07 07:13:00,2.00633,2.00635,2.00633,2.00635,4549460.0
2006-02-07 07:14:00,2.00632,2.00632,2.00535,2.00549,17215386.0
2006-02-07 07:15:00,2.00534,2.00548,2.00495,2.00548,7399452.0
2006-02-07 07:16:00,2.00544,2.00552,2.00543,2.00543,2779179.0
2006-02-07 07:19:00,2.00543,2.00566,2.00543,2.00543,3816565.0
2006-02-07 07:21:00,2.00554,2.0058,2.00554,2.0056,3398380.0
2006-02-07 07:22:00,2.00573,2.00573,2.00545,2.00545,18746008.0
2006-02-07 07:23:00,2.00534,2.00561,2.00534,2.00561,4548577.0
2006-02-07 07:24:00,2.00563,2.00578,2.00555,2.00555,7500734.0
2006-02-07 07:25:00,2.00572,2.00572,2.00549,2.0055,9175159.0
2006-02-07 07:26:00,2.00551,2.00563,2.00537,2.00537,2403510.0
2006-02-07 07:27:00,2.00547,2.00549,2.0054,2.00549,2019463.0
2006-02-07 07:28:00,2.0054,2.0054,2.00527,2.00527,4729696.0
2006-02-07 07:29:00,2.00526,2.00526,2.0051,2.00514,5846988.0
2006-02-07 07:30:00,2.00518,2.00532,2.00484,2.00511,19928288.0
2006-02-07 07:31:00,2.00506,2.00506,2.00474,2.00474,1382702.0
2006-02-07 07:32:00,2.00475,2.00485,2.00454,2.00485,7334816.0
2006-02-07 07:33:00,2.00481,2.00481,2.00463,2.00463,5992716.0
2006-02-07 07:34:00,2.00456,2.00486,2.00452,2.00452,8331338.0
2006-02-07 07:35:00,2.00488,2.00497,2.00462,2.00497,2978744.0
2006-02-07 07:36:00,2.00485,2.00494,2.00476,2.00494,7630771.0
2006-02-07 07:37:00,2.00494,2.00494,2.00474,2.00491,11123325.0
2006-02-07 07:38:00,2.00478,2.00483,2.00467,2.00467,983981.0
2006-02-07 07:39:00,2.00467,2.00467,2.00438,2.00438,9427570.0
2006-02-07 07:40:00,2.00449,2.00459,2.00443,2.00459,7016540.0
2006-02-07 07:43:00,2.00459,2.00482,2.00459,2.00482,2359883.0
2006-02-07 07:44:00,2.00472,2.00501,2.00472,2.00496,7243384.0
2006-02-07 07:46:00,2.00494,2.00519,2.00489,2.00519,2674697.0
2006-02-07 07:48:00,2.00517,2.00544,2.00489,2.0051,12290800.0
2006-02-07 07:49:00,2.00507,2.00507,2.00483,2.00483,1654715.0
2006-02-07 07:50:00,2.00496,2.0051,2.00496,2.0051,640543.0
2006-02-07 07:51:00,2.0051,2.0051,2.00488,2.00499,1895685.0
2006-02-07 07:56:00,2.00499,2.005,2.0048,2.0049,1598045.0
2006-02-07 07:57:00,2.00488,2.00488,2.00468,2.00468,12982652.0
2006-02-07 07:58:00,2.00447,2.00462,2.00447,2.00461,12116761.0
2006-02-07 07:59:00,2.00459,2.00479,2.00459,2.00479,2864757.0
2006-02-07 08:00:00,2.00449,2.00462,2.00443,2.0045,1958974.0
2006-02-07 08:01:00,2.00454,2.00462,2.00454,2.00457,3898705.0
2006-02-07 08:02:00,2.00462,2.00475,2.00452,2.00467,1457079.0
2006-02-07 08:03:00,2.00465,2.0048,2.0046,2.0048,1654218.0
2006-02-07 08:04:00,2.00479,2.00488,2.00474,2.00487,12246099.0
2006-02-07 08:05:00,2.0049,2.00504,2.0048,2.0048,9080196.0
2006-02-07 08:09:00,2.00488,2.00488,2.00471,2.00471,725443.0
2006-02-07 08:11:00,2.00473,2.00473,2.00453,2.00453,4942246.0
2006-02-07 08:12:00,2.00453,2.0047,2.00438,2.00438,1873042.0
2006-02-07 08:13:00,2.00464,2.00485,2.00464,2.00478,1898715.0
2006-02-07 08:16:00,2.00437,2.00437,2.00417,2.00424,2073784.0
2006-02-07 08:18:00,2.0042,2.00444,2.0042,2.00444,1193841.0
2006-02-07 08:19:00,2.0044,2.0044,2.00417,2.00429,3449237.0
2006-02-07 08:21:00,2.00439,2.00492,2.00439,2.00492,2638489.0
2006-02-07 08:23:00,2.00438,2.00465,2.00438,2.00465,4127632.0
2006-02-07 08:24:00,2.00451,2.00462,2.00449,2.00449,5146244.0
2006-02-07 08:25:00,2.00461,2.00461,2.00437,2.00437,3533891.0
2006-02-07 08:26:00,2.00441,2.00466,2.00438,2.00438,17228190.0
2006-02-07 08:27:00,2.00453,2.00453,2.00436,2.00439,476301.0
2006-02-07 08:29:00,2.00434,2.00494,2.00434,2.00494,23970514.0
2006-02-07 08:30:00,2.00494,2.00568,2.00494,2.00568,4649457.0
2006-02-07 08:31:00,2.00562,2.00562,2.00426,2.00426,19177926.0
2006-02-07 08:32:00,2.00441,2.0045,2.00425,2.00441,7502714.0
2006-02-07 08:33:00,2.00441,2.00441,2.00424,2.00425,3756610.0
2006-02-07 08:34:00,2.00427,2.00472,2.00427,2.00472,6532766.0
2006-02-07 08:35:00,2.00463,2.00516,2.00463,2.00495,2863408.0
2006-02-07 08:36:00,2.00482,2.00482,2.00453,2.00456,10240657.0
2006-02-07 08:37:00,2.00479,2.00479,2.00453,2.00455,9741765.0
2006-02-07 08:40:00,2.00455,2.0047,2.00449,2.00464,5011413.0
2006-02-07 08:41:00,2.00501,2.00504,2.00489,2.00504,1554726.0
2006-02-07 08:42:00,2.00512,2.00524,2.00474,2.00512,6391114.0
2006-02-07 08:43:00,2.00513,2.00542,2.00513,2.00542,1031673.0
2006-02-07 08:44:00,2.00545,2.00576,2.00536,2.00576,6277620.0
2006-02-07 08:45:00,2.00565,2.00576,2.00528,2.00533,3576403.0
2006-02-07 08:46:00,2.00524,2.00524,2.00477,2.00503,5407986.0
2006-02-07 08:47:00,2.00513,2.00527,2.00513,2.00515,8194560.0
2006-02-07 08:48:00,2.0049,2.00508,2.0049,2.00507,8291947.0
2006-02-07 08:50:00,2.00527,2.00527,2.00495,2.00495,8553973.0
2006-02-07 08:51:00,2.00505,2.00526,2.00505,2.00507,7795676.0
2006-02-07 08:52:00,2.00516,2.00542,2.00492,2.00492,4546627.0
2006-02-07 08:53:00,2.00488,2.00497,2.00472,2.00497,15462861.0
2006-02-07 08:54:00,2.00496,2.00523,2.00496,2.00507,4458407.0
2006-02-07 08:55:00,2.00523,2.00577,2.00523,2.00577,6330489.0
2006-02-07 08:56:00,2.00559,2.00595,2.00559,2.00578,8410817.0
2006-02-07 08:57:00,2.00568,2.00575,2.00544,2.00544,1422243.0
2006-02-07 08:58:00,2.00549,2.00613,2.00547,2.00613,1120793.0
2006-02-07 08:59:00,2.00601,2.00601,2.00537,2.00548,1479674.0
2006-02-07 09:00:00,2.00553,2.00567,2.00543,2.00549,9462991.0
2006-02-07 09:01:00,2.00573,2.00597,2.00536,2.00536,6506030.0
2006-02-07 09:02:00,2.00523,2.00542,2.00502,2.00542,12413182.0
2006-02-07 09:03:00,2.00535,2.00535,2.00493,2.00529,6705514.0
2006-02-07 09:04:00,2.00578,2.00607,2.00578,2.00607,2128798.0
2006-02-07 09:05:00,2.00566,2.00599,2.00563,2.00563,12597691.0
2006-02-07 09:06:00,2.00557,2.00594,2.00557,2.00594,4623513.0
2006-02-07 09:07:00,2.00579,2.00637,2.00579,2.00617,5344801.0
2006-02-07 09:08:00,2.00618,2.00644,2.00606,2.00644,18516424.0
2006-02-07 09:09:00,2.00638,2.00638,2.00625,2.0063,10718319.0
2006-02-07 09:10:00,2.00624,2.00627,2.00602,2.00621,8587142.0
2006-02-07 09:11:00,2.00649,2.00653,2.00628,2.00628,7109327.0
2006-02-07 09:12:00,2.00622,2.00622,2.00595,2.00595,13597885.0
2006-02-07 09:13:00,2.00598,2.00624,2.00598,2.00611,4539960.0
2006-02-07 09:14:00,2.00586,2.00618,2.00586,2.0059,2033790.0
2006-02-07 09:15:00,2.00602,2.00627,2.00601,2.00616,1545419.0
2006-02-07 09:16:00,2.00601,2.0063,2.00585,2.00585,8202197.0
2006-02-07 09:17:00,2.00575,2.00575,2.00547,2.00547,20109485.0
2006-02-07 09:18:00,2.0053,2.00543,2.00515,2.00527,2186536.0
2006-02-07 09:19:00,2.00528,2.00528,2.00503,2.00503,9762839.0
2006-02-07 09:20:00,2.0051,2.00533,2.00487,2.00503,1589818.0
2006-02-07 09:21:00,2.00498,2.00498,2.00467,2.00478,917982.0
2006-02-07 09:22:00,2.00445,2.00476,2.0044,2.00476,2213663.0
2006-02-07 09:23:00,2.0049,2.00502,2.0049,2.00502,3260766.0
2006-02-07 09:24:00,2.00499,2.00499,2.00465,2.0047,6392531.0
2006-02-07 09:25:00,2.00452,2.00481,2.00446,2.00446,7344668.0
2006-02-07 09:26:00,2.00449,2.00482,2.00449,2.00476,6931988.0
2006-02-07 09:27:00,2.00469,2.00482,2.00446,2.00466,16680478.0
2006-02-07 09:28:00,2.00458,2.00482,2.00456,2.00482,4038696.0
2006-02-07 09:29:00,2.00463,2.00472,2.00447,2.00469,12719344.0
2006-02-07 09:30:00,2.00453,2.0048,2.00448,2.00467,12565301.0
2006-02-07 09:32:00,2.00464,2.00534,2.00464,2.00534,12778454.0
2006-02-07 09:33:00,2.00527,2.00527,2.00507,2.00518,2454276.0
2006-02-07 09:34:00,2.00515,2.00515,2.00503,2.00503,2273205.0
2006-02-07 09:35:00,2.0053,2.0053,2.0047,2.00499,12113750.0
2006-02-07 09:36:00,2.00486,2.00547,2.00486,2.00547,15521065.0
2006-02-07 09:37:00,2.00533,2.00579,2.00533,2.00579,3470678.0
2006-02-07 09:38:00,2.00564,2.00564,2.0052,2.0055,2619811.0
2006-02-07 09:39:00,2.00543,2.00543,2.00511,2.00511,18034389.0
2006-02-07 09:40:00,2.00485,2.00501,2.00466,2.00494,3791140.0
2006-02-07 09:41:00,2.00502,2.0052,2.0049,2.00506,16906696.0
2006-02-07 09:42:00,2.00494,2.00511,2.00494,2.00511,1174645.0
2006-02-07 09:43:00,2.00554,2.00554,2.00534,2.00552,5742354.0
2006-02-07 09:44:00,2.00528,2.00528,2.00504,2.00514,2401993.0
2006-02-07 09:45:00,2.00516,2.00516,2.00489,2.00493,11035346.0
2006-02-07 09:46:00,2.00502,2.00505,2.00494,2.00494,17031622.0
2006-02-07 09:47:00,2.00489,2.00526,2.00489,2.00517,20246083.0
2006-02-07 09:48:00,2.00518,2.0056,2.00518,2.0056,6528721.0
2006-02-07 09:49:00,2.00561,2.00623,2.00561,2.006,753132.0
2006-02-07 09:50:00,2.00611,2.00681,2.00611,2.00681,5538916.0
2006-02-07 09:51:00,2.00674,2.00674,2.00643,2.00652,3515837.0
2006-02-07 09:52:00,2.00647,2.00647,2.00596,2.00604,12733164.0
2006-02-07 09:53:00,2.0059,2.0059,2.00518,2.00523,15117428.0
2006-02-07 09:54:00,2.00489,2.00499,2.00461,2.00499,3163771.0
2006-02-07 09:55:00,2.0053,2.00554,2.00517,2.00548,7533170.0
2006-02-07 09:56:00,2.00535,2.00565,2.00535,2.00557,1382196.0
2006-02-07 09:57:00,2.00559,2.00559,2.00547,2.00547,5299854.0
2006-02-07 09:58:00,2.00551,2.00565,2.00506,2.00506,8993043.0
2006-02-07 09:59:00,2.00562,2.00562,2.00515,2.00515,1317190.0
2006-02-07 10:00:00,2.00512,2.00528,2.00511,2.00516,4553520.0
2006-02-07 10:01:00,2.00489,2.00526,2.00482,2.00526,2580252.0
2006-02-07 10:02:00,2.00528,2.00584,2.00528,2.00584,7776257.0
2006-02-07 10:03:00,2.00536,2.00549,2.00496,2.00496,16969273.0
2006-02-07 10:04:00,2.00489,2.00511,2.00486,2.00486,1544463.0
2006-02-07 10:05:00,2.00507,2.00517,2.00491,2.00517,2543784.0
2006-02-07 10:06:00,2.00512,2.00559,2.00467,2.00467,2764924.0
2006-02-07 10:07:00,2.00478,2.00485,2.00457,2.00485,7951215.0
2006-02-07 10:08:00,2.00484,2.0051,2.00484,2.00503,4563225.0
2006-02-07 10:09:00,2.00515,2.00543,2.00514,2.00514,1804378.0
2006-02-07 10:10:00,2.00491,2.00528,2.00491,2.00528,14968074.0
2006-02-07 10:11:00,2.00568,2.00597,2.00545,2.0057,17746666.0
2006-02-07 10:12:00,2.00571,2.00588,2.00546,2.00577,3872506.0
2006-02-07 10:13:00,2.00581,2.00581,2.0054,2.00559,4919456.0
2006-02-07 10:14:00,2.00559,2.00559,2.00513,2.00513,5177891.0
2006-02-07 10:15:00,2.00543,2.00552,2.00504,2.00504,3139363.0
2006-02-07 10:16:00,2.00507,2.00507,2.0049,2.00494,10832866.0
2006-02-07 10:17:00,2.00501,2.00501,2.00472,2.00478,4973801.0
2006-02-07 10:18:00,2.00474,2.00505,2.00458,2.0046,23289616.0
2006-02-07 10:19:00,2.00483,2.00491,2.00439,2.00439,21214463.0
2006-02-07 10:20:00,2.00444,2.00444,2.00328,2.00328,2898897.0
2006-02-07 10:21:00,2.00334,2.0035,2.00311,2.00322,4692872.0
2006-02-07 10:22:00,2.0031,2.00322,2.00279,2.00279,2127896.0
2006-02-07 10:23:00,2.00277,2.00277,2.00238,2.00244,5374920.0
2006-02-07 10:24:00,2.00247,2.00292,2.00247,2.00292,10755312.0
2006-02-07 10:25:00,2.00296,2.00311,2.00247,2.00275,26709320.0
2006-02-07 10:26:00,2.00293,2.00343,2.00293,2.00343,1422174.0
2006-02-07 10:27:00,2.00358,2.00384,2.00325,2.00325,3923101.0
2006-02-07 10:28:00,2.00324,2.00332,2.00304,2.00332,5480296.0
2006-02-07 10:29:00,2.00331,2.00344,2.00318,2.0034,3714504.0
2006-02-07 10:30:00,2.00346,2.00369,2.00346,2.00347,6752796.0
2006-02-07 10:31:00,2.00358,2.00429,2.00358,2.00429,2920198.0
2006-02-07 10:32:00,2.00406,2.00406,2.00352,2.00377,4978627.0
2006-02-07 10:33:00,2.00362,2.00409,2.00362,2.0039,4834005.0
2006-02-07 10:34:00,2.00399,2.00452,2.00399,2.00452,14488042.0
2006-02-07 10:35:00,2.00422,2.00449,2.00422,2.00449,1534214.0
2006-02-07 10:36:00,2.00424,2.0045,2.00424,2.0045,4860510.0
2006-02-07 10:37:00,2.00472,2.00505,2.00456,2.00505,4543400.0
2006-02-07 10:38:00,2.00503,2.00503,2.00479,2.00499,9574792.0
2006-02-07 10:39:00,2.00463,2.00509,2.00463,2.00495,4456999.0
2006-02-07 10:40:00,2.00502,2.00504,2.00492,2.00493,30205643.0
2006-02-07 10:41:00,2.00506,2.00563,2.00506,2.00562,3012926.0
2006-02-07 10:42:00,2.00562,2.00562,2.00458,2.00458,7458405.0
2006-02-07 10:43:00,2.00469,2.00525,2.00469,2.00483,5711047.0
2006-02-07 10:44:00,2.00473,2.00511,2.00473,2.00511,14165112.0
2006-02-07 10:45:00,2.00499,2.00517,2.00476,2.00514,5445973.0
2006-02-07 10:46:00,2.00508,2.00558,2.00508,2.00558,7502558.0
2006-02-07 10:47:00,2.00531,2.00605,2.0053,2.00605,19166951.0
2006-02-07 10:48:00,2.00585,2.00643,2.00585,2.00643,6720667.0
2006-02-07 10:49:00,2.00642,2.00653,2.00605,2.00605,5915534.0
2006-02-07 10:50:00,2.00615,2.00615,2.00583,2.00587,6299896.0
2006-02-07 10:51:00,2.00592,2.00644,2.00592,2.00644,7290630.0
2006-02-07 10:52:00,2.00652,2.00661,2.00643,2.00644,2668043.0
2006-02-07 10:53:00,2.0063,2.00661,2.0063,2.00661,1971413.0
2006-02-07 10:54:00,2.00677,2.00692,2.00674,2.00674,8192914.0
2006-02-07 10:55:00,2.00663,2.007,2.00663,2.007,11281080.0
2006-02-07 10:56:00,2.00704,2.00704,2.00673,2.00673,8217494.0
2006-02-07 10:57:00,2.00673,2.00728,2.00673,2.00712,11997264.0
2006-02-07 10:58:00,2.00688,2.00688,2.00645,2.00645,2368873.0
2006-02-07 10:59:00,2.00585,2.00664,2.00585,2.00639,4774378.0
2006-02-07 11:00:00,2.00674,2.00682,2.00656,2.00661,3480293.0
2006-02-07 11:01:00,2.00655,2.00673,2.00633,2.00673,13945312.0
2006-02-07 11:02:00,2.00688,2.00695,2.00657,2.00691,14772605.0
2006-02-07 11:03:00,2.00696,2.00759,2.00696,2.00752,2612580.0
2006-02-07 11:04:00,2.00742,2.00742,2.00685,2.00685,10871103.0
2006-02-07 11:05:00,2.007,2.00743,2.0069,2.00743,3648882.0
2006-02-07 11:06:00,2.00749,2.00759,2.0074,2.00741,6381796.0
2006-02-07 11:07:00,2.00742,2.00742,2.00721,2.00733,6918826.0
2006-02-07 11:08:00,2.00745,2.00745,2.00682,2.00696,1879009.0
2006-02-07 11:09:00,2.00696,2.00701,2.0068,2.00701,7759327.0
2006-02-07 11:10:00,2.00704,2.00734,2.00704,2.00733,2875163.0
2006-02-07 11:11:00,2.00762,2.00798,2.00743,2.00787,10873343.0
2006-02-07 11:12:00,2.00762,2.00762,2.00733,2.00762,816414.0
2006-02-07 11:13:00,2.0076,2.0076,2.00731,2.00741,6905534.0
2006-02-07 11:14:00,2.00758,2.00758,2.00716,2.00741,1072853.0
2006-02-07 11:15:00,2.00738,2.00738,2.00701,2.00701,2165531.0
2006-02-07 11:16:00,2.00665,2.0068,2.0065,2.0068,4390186.0
2006-02-07 11:17:00,2.00684,2.00699,2.00682,2.00699,8018183.0
2006-02-07 11:18:00,2.00691,2.00727,2.00691,2.00711,5322167.0
2006-02-07 11:19:00,2.00729,2.00747,2.00728,2.00747,3363057.0
2006-02-07 11:20:00,2.00748,2.00748,2.00712,2.00712,3395173.0
2006-02-07 11:21:00,2.00712,2.00735,2.00676,2.00676,6393909.0
2006-02-07 11:22:00,2.00645,2.00645,2.00614,2.00615,2492111.0
2006-02-07 11:23:00,2.00586,2.00616,2.0055,2.0055,10897627.0
2006-02-07 11:24:00,2.00557,2.00615,2.00557,2.00615,19338784.0
2006-02-07 11:25:00,2.00586,2.00647,2.00586,2.00647,12410096.0
2006-02-07 11:26:00,2.0062,2.00621,2.00576,2.00618,18087965.0
2006-02-07 11:27:00,2.00629,2.00638,2.00579,2.00579,6227247.0
2006-02-07 11:28:00,2.00577,2.00602,2.00577,2.00602,20221028.0
2006-02-07 11:29:00,2.00602,2.00682,2.00602,2.00682,3431962.0
2006-02-07 11:30:00,2.0068,2.00733,2.0068,2.00733,1851299.0
2006-02-07 11:31:00,2.00755,2.00782,2.00755,2.0077,6847327.0
2006-02-07 11:32:00,2.00764,2.00766,2.00704,2.00766,10787268.0
2006-02-07 11:33:00,2.00767,2.00767,2.00689,2.00696,7250566.0
2006-02-07 11:34:00,2.00671,2.0074,2.0066,2.00731,2350455.0
2006-02-07 11:35:00,2.0071,2.00789,2.0071,2.0076,1409099.0
2006-02-07 11:36:00,2.00724,2.00751,2.00714,2.00751,18129182.0
2006-02-07 11:37:00,2.00723,2.00783,2.00723,2.00783,9438335.0
2006-02-07 11:38:00,2.0077,2.00798,2.0077,2.00798,1216275.0
2006-02-07 11:39:00,2.00789,2.00789,2.00737,2.00737,2702164.0
2006-02-07 11:40:00,2.00691,2.00691,2.00646,2.0065,7983441.0
2006-02-07 11:41:00,2.00702,2.00719,2.00668,2.00668,6493532.0
2006-02-07 11:42:00,2.00662,2.00662,2.00601,2.00607,1667221.0
2006-02-07 11:43:00,2.00645,2.00645,2.00603,2.00608,1578179.0
2006-02-07 11:44:00,2.00636,2.00636,2.00575,2.00594,7843603.0
2006-02-07 11:45:00,2.00598,2.00624,2.00595,2.00595,4734270.0
2006-02-07 11:46:00,2.00606,2.00623,2.00594,2.00608,743448.0
2006-02-07 11:47:00,2.00641,2.00657,2.00624,2.00624,11120593.0
2006-02-07 11:48:00,2.00599,2.00603,2.00571,2.00571,4828335.0
2006-02-07 11:49:00,2.00564,2.006,2.0056,2.0056,4564677.0
2006-02-07 11:50:00,2.00573,2.00599,2.00551,2.00551,2634613.0
2006-02-07 11:51:00,2.00536,2.00551,2.00532,2.00545,8075774.0
2006-02-07 11:52:00,2.00557,2.00639,2.0055,2.00632,7498656.0
2006-02-07 11:53:00,2.00612,2.00612,2.00548,2.00548,1651074.0
2006-02-07 11:54:00,2.00528,2.00534,2.0052,2.0052,3647462.0
2006-02-07 11:55:00,2.00478,2.00478,2.00423,2.00423,2805861.0
2006-02-07 11:56:00,2.00421,2.0049,2.00421,2.0049,7516463.0
2006-02-07 11:57:00,2.00458,2.00493,2.00447,2.00493,3179996.0
2006-02-07 11:58:00,2.00464,2.00525,2.00464,2.00525,4058671.0
2006-02-07 11:59:00,2.00516,2.0052,2.00449,2.00449,7714504.0
2006-02-07 12:00:00,2.00449,2.00485,2.00449,2.00485,1734336.0
2006-02-07 12:01:00,2.00471,2.00471,2.00433,2.00433,7229116.0
2006-02-07 12:03:00,2.00407,2.0041,2.0034,2.0034,3678038.0
2006-02-07 12:04:00,2.00338,2.00393,2.00338,2.00386,10252235.0
2006-02-07 12:05:00,2.00385,2.00398,2.00371,2.00371,2566678.0
2006-02-07 12:06:00,2.00395,2.00396,2.00384,2.00384,7044017.0
2006-02-07 12:07:00,2.00387,2.00416,2.00387,2.00416,2213469.0
2006-02-07 12:08:00,2.00408,2.00456,2.00408,2.00418,1544683.0
2006-02-07 12:09:00,2.00432,2.00435,2.004,2.00435,11245605.0
2006-02-07 12:10:00,2.00437,2.00437,2.00416,2.00433,1081564.0
2006-02-07 12:11:00,2.00437,2.00473,2.00433,2.00433,3844906.0
2006-02-07 12:12:00,2.00445,2.00528,2.00445,2.00523,1346384.0
2006-02-07 12:13:00,2.0051,2.00535,2.0051,2.00534,17727194.0
2006-02-07 12:14:00,2.00534,2.00557,2.00533,2.00548,13650594.0
2006-02-07 12:15:00,2.00572,2.00596,2.00572,2.00581,1623451.0
2006-02-07 12:16:00,2.00561,2.00574,2.00561,2.00567,10140830.0
2006-02-07 12:17:00,2.00576,2.00595,2.00572,2.00585,7221078.0
2006-02-07 12:18:00,2.00544,2.00595,2.00542,2.00542,5827364.0
2006-02-07 12:19:00,2.00514,2.00521,2.0049,2.00521,10139649.0
2006-02-07 12:20:00,2.0052,2.00528,2.00503,2.00515,1685219.0
2006-02-07 12:21:00,2.00517,2.0052,2.005,2.00507,7338067.0
2006-02-07 12:22:00,2.00514,2.00592,2.00514,2.00586,1634109.0
2006-02-07 12:23:00,2.00583,2.00583,2.00523,2.00543,11726397.0
2006-02-07 12:24:00,2.00533,2.00533,2.00468,2.00468,5949096.0
2006-02-07 12:25:00,2.00463,2.00463,2.00442,2.00442,1928095.0
2006-02-07 12:26:00,2.00442,2.00479,2.00442,2.00479,1556510.0
2006-02-07 12:27:00,2.00478,2.00485,2.00459,2.00485,22907441.0
2006-02-07 12:28:00,2.00523,2.00523,2.00483,2.00483,1418526.0
2006-02-07 12:29:00,2.00486,2.00486,2.00464,2.00465,5399430.0
2006-02-07 12:30:00,2.0046,2.00469,2.0045,2.00454,5449097.0
2006-02-07 12:31:00,2.00446,2.00461,2.00432,2.00457,11708002.0
2006-02-07 12:32:00,2.00463,2.00463,2.00414,2.00414,3898644.0
2006-02-07 12:33:00,2.00449,2.0045,2.00427,2.00433,1976903.0
2006-02-07 12:34:00,2.00433,2.00436,2.00411,2.00411,3779246.0
2006-02-07 12:35:00,2.00396,2.00426,2.00396,2.00403,4330165.0
2006-02-07 12:36:00,2.00407,2.00407,2.00388,2.00388,2931890.0
2006-02-07 12:37:00,2.00387,2.00428,2.00387,2.00428,11511071.0
2006-02-07 12:38:00,2.00448,2.00448,2.00434,2.00434,2728576.0
2006-02-07 12:39:00,2.00434,2.00463,2.00432,2.00463,7649267.0
2006-02-07 12:40:00,2.00475,2.0049,2.00453,2.0049,4904774.0
2006-02-07 12:41:00,2.00485,2.00485,2.00438,2.00447,4620175.0
2006-02-07 12:42:00,2.00447,2.00488,2.00447,2.00488,10323660.0
2006-02-07 12:43:00,2.0049,2.00501,2.00466,2.00476,4127833.0
2006-02-07 12:44:00,2.00488,2.00491,2.00422,2.0047,10303576.0
2006-02-07 12:46:00,2.00472,2.00495,2.0047,2.00495,6553226.0
2006-02-07 12:48:00,2.00483,2.00512,2.00454,2.00454,4933061.0
2006-02-07 12:49:00,2.00512,2.00528,2.00508,2.00512,4074766.0
2006-02-07 12:50:00,2.00519,2.00545,2.00519,2.00545,3532985.0
2006-02-07 12:51:00,2.00547,2.00547,2.0053,2.00536,2607291.0
2006-02-07 12:52:00,2.00553,2.00553,2.00488,2.00488,1279109.0
2006-02-07 12:53:00,2.00483,2.00483,2.00415,2.00426,18195328.0
2006-02-07 12:54:00,2.00402,2.00402,2.00371,2.00371,4851133.0
2006-02-07 12:55:00,2.00383,2.00416,2.00383,2.00411,9381363.0
2006-02-07 12:56:00,2.004,2.00404,2.00377,2.0039,1241401.0
2006-02-07 12:57:00,2.00394,2.00412,2.00385,2.00412,3551669.0
2006-02-07 12:58:00,2.00403,2.00457,2.00403,2.00454,10295462.0
2006-02-07 12:59:00,2.0046,2.00468,2.00452,2.00453,4117244.0
2006-02-07 13:00:00,2.00455,2.00461,2.00426,2.00426,9916143.0
2006-02-07 13:01:00,2.00427,2.00427,2.00391,2.00391,2046988.0
2006-02-07 13:02:00,2.00394,2.00414,2.00364,2.00395,1735946.0
2006-02-07 13:03:00,2.00387,2.0039,2.00368,2.00368,7425965.0
2006-02-07 13:04:00,2.00358,2.00394,2.00358,2.00394,7779665.0
2006-02-07 13:05:00,2.00382,2.00382,2.0032,2.0032,3628099.0
2006-02-07 13:06:00,2.00318,2.00344,2.00318,2.00335,10859107.0
2006-02-07 13:07:00,2.00339,2.00382,2.00339,2.00382,1412706.0
2006-02-07 13:08:00,2.00363,2.00372,2.00359,2.00369,20334817.0
2006-02-07 13:09:00,2.00386,2.00386,2.00374,2.00374,6091009.0
2006-02-07 13:10:00,2.00377,2.0039,2.00365,2.00365,11663372.0
2006-02-07 13:11:00,2.0036,2.0036,2.0032,2.0032,969427.0
2006-02-07 13:12:00,2.00325,2.0034,2.00319,2.00322,18526693.0
2006-02-07 13:13:00,2.00357,2.00372,2.00328,2.00328,11146488.0
2006-02-07 13:14:00,2.0033,2.00347,2.00326,2.00347,17280288.0
2006-02-07 13:15:00,2.00344,2.0036,2.00329,2.00329,1399131.0
2006-02-07 13:16:00,2.00347,2.00359,2.00347,2.00348,3837704.0
2006-02-07 13:17:00,2.00356,2.00451,2.00356,2.00451,1950938.0
2006-02-07 13:18:00,2.00438,2.00438,2.00358,2.0038,517984.0
2006-02-07 13:19:00,2.00382,2.00382,2.00358,2.00379,1234598.0
2006-02-07 13:20:00,2.00353,2.00382,2.0034,2.0034,1691102.0
2006-02-07 13:21:00,2.00335,2.00359,2.00335,2.00345,1188767.0
2006-02-07 13:22:00,2.00351,2.00378,2.0035,2.00366,3756106.0
2006-02-07 13:23:00,2.00384,2.00396,2.00373,2.00373,3057547.0
2006-02-07 13:24:00,2.00386,2.00386,2.00368,2.00384,7460836.0
2006-02-07 13:25:00,2.00372,2.00372,2.00337,2.00337,6378268.0
2006-02-07 13:26:00,2.00333,2.00384,2.00333,2.00364,15413800.0
2006-02-07 13:27:00,2.00359,2.00359,2.00328,2.00339,8006260.0
2006-02-07 13:28:00,2.00322,2.00357,2.00322,2.00345,15080190.0
2006-02-07 13:30:00,2.00349,2.00392,2.00349,2.00392,4575841.0
2006-02-07 13:31:00,2.00391,2.00391,2.00349,2.00386,12990804.0
2006-02-07 13:32:00,2.00386,2.00412,2.00386,2.00399,19834985.0
2006-02-07 13:34:00,2.00417,2.00471,2.00417,2.0047,11294864.0
2006-02-07 13:35:00,2.00472,2.00491,2.00472,2.00475,5514009.0
2006-02-07 13:36:00,2.00485,2.00499,2.00468,2.00484,6344057.0
2006-02-07 13:37:00,2.00472,2.00473,2.00458,2.00461,7060845.0
2006-02-07 13:38:00,2.00457,2.00479,2.00457,2.0046,6310748.0
2006-02-07 13:39:00,2.0047,2.00497,2.0047,2.00472,24791577.0
2006-02-07 13:40:00,2.00486,2.00513,2.00452,2.00501,28165361.0
2006-02-07 13:41:00,2.00498,2.00499,2.00472,2.00472,1499896.0
2006-02-07 13:42:00,2.00485,2.0052,2.00476,2.00501,2091868.0
2006-02-07 13:43:00,2.0049,2.00516,2.00467,2.00516,5886155.0
2006-02-07 13:44:00,2.00508,2.00528,2.00504,2.00504,4397346.0
2006-02-07 13:45:00,2.00523,2.00565,2.00523,2.00565,5862515.0
2006-02-07 13:46:00,2.00601,2.00614,2.00595,2.00608,13852262.0
2006-02-07 13:47:00,2.00602,2.00638,2.00602,2.00634,3135530.0
2006-02-07 13:48:00,2.00615,2.00631,2.00595,2.00595,1097045.0
2006-02-07 13:49:00,2.00561,2.00568,2.00556,2.00563,2801121.0
2006-02-07 13:50:00,2.00566,2.00566,2.00534,2.00534,1424360.0
2006-02-07 13:51:00,2.005,2.00511,2.0048,2.00504,8688853.0
2006-02-07 13:52:00,2.0049,2.00523,2.0049,2.00523,17892856.0
2006-02-07 13:53:00,2.00525,2.00537,2.00511,2.00511,7083651.0
2006-02-07 13:54:00,2.00513,2.00521,2.00512,2.00518,8795856.0
2006-02-07 13:55:00,2.00499,2.00508,2.00488,2.00508,7593502.0
2006-02-07 13:56:00,2.00511,2.00511,2.00489,2.00497,1835861.0
2006-02-07 13:57:00,2.00487,2.00487,2.00467,2.00486,4562075.0
2006-02-07 13:58:00,2.00484,2.00538,2.00484,2.00529,8332347.0
2006-02-07 13:59:00,2.00518,2.00518,2.00479,2.00495,27000056.0
2006-02-07 14:00:00,2.00503,2.00581,2.00503,2.00561,6194929.0
2006-02-07 14:01:00,2.00567,2.00567,2.00477,2.00477,12388379.0
2006-02-07 14:02:00,2.00468,2.00483,2.00448,2.00451,10069239.0
2006-02-07 14:03:00,2.00457,2.00457,2.00405,2.00425,1487703.0
2006-02-07 14:04:00,2.00402,2.00402,2.00367,2.00367,11149619.0
2006-02-07 14:05:00,2.00345,2.0035,2.00216,2.00216,3912215.0
2006-02-07 14:06:00,2.00236,2.00283,2.00236,2.00281,2040446.0
2006-02-07 14:07:00,2.00278,2.00322,2.00278,2.00283,1204541.0
2006-02-07 14:08:00,2.00294,2.00308,2.00294,2.00307,7160275.0
2006-02-07 14:09:00,2.00289,2.00315,2.00289,2.00301,5488156.0
2006-02-07 14:10:00,2.00315,2.00315,2.00261,2.00296,2773745.0
2006-02-07 14:11:00,2.00313,2.00313,2.00298,2.00308,8521348.0
2006-02-07 14:12:00,2.00288,2.00365,2.00288,2.00365,3622430.0
2006-02-07 14:13:00,2.00366,2.00366,2.00349,2.00349,1750736.0
2006-02-07 14:14:00,2.00361,2.00368,2.00358,2.00368,846757.0
2006-02-07 14:15:00,2.00377,2.00388,2.00367,2.00371,5538699.0
2006-02-07 14:16:00,2.00362,2.00367,2.00321,2.00339,20618180.0
2006-02-07 14:17:00,2.00335,2.00335,2.00299,2.00299,3309561.0
2006-02-07 14:18:00,2.0028,2.00314,2.0028,2.00282,7717625.0
2006-02-07 14:19:00,2.00279,2.00279,2.00232,2.00232,5004229.0
2006-02-07 14:20:00,2.00238,2.00242,2.00238,2.00241,9516360.0
2006-02-07 14:21:00,2.00254,2.00254,2.00199,2.00226,6758750.0
2006-02-07 14:22:00,2.00171,2.00182,2.00148,2.00148,2671950.0
2006-02-07 14:23:00,2.00149,2.00181,2.00149,2.00164,3014871.0
2006-02-07 14:24:00,2.00153,2.00175,2.00138,2.00153,8245762.0
2006-02-07 14:25:00,2.00147,2.00184,2.00129,2.00129,19658096.0
2006-02-07 14:26:00,2.00196,2.00196,2.00173,2.00181,1256105.0
2006-02-07 14:27:00,2.00205,2.00232,2.00205,2.00222,8965122.0
2006-02-07 14:28:00,2.00204,2.00216,2.00204,2.00216,2810957.0
2006-02-07 14:29:00,2.00203,2.00238,2.00196,2.00196,11425183.0
2006-02-07 14:30:00,2.00172,2.00172,2.00105,2.00105,1537170.0
2006-02-07 14:31:00,2.00117,2.00178,2.00103,2.00178,29324624.0
2006-02-07 14:32:00,2.00165,2.00165,2.00115,2.0015,9408980.0
2006-02-07 14:33:00,2.00153,2.00159,2.00138,2.00143,10319656.0
2006-02-07 14:34:00,2.00141,2.00153,2.00135,2.00143,20953198.0
2006-02-07 14:35:00,2.00143,2.00238,2.00143,2.00225,4908921.0
2006-02-07 14:36:00,2.00208,2.00212,2.00136,2.00154,2707943.0
2006-02-07 14:37:00,2.00156,2.00181,2.00156,2.00161,16584121.0
2006-02-07 14:38:00,2.00169,2.00193,2.00156,2.00156,4699878.0
2006-02-07 14:39:00,2.00165,2.00175,2.00146,2.00175,12094479.0
2006-02-07 14:40:00,2.00173,2.00181,2.00165,2.00165,18171224.0
2006-02-07 14:41:00,2.00152,2.00165,2.00141,2.00165,1512681.0
2006-02-07 14:42:00,2.00123,2.00155,2.00088,2.00088,8285351.0
2006-02-07 14:43:00,2.00072,2.00085,2.00027,2.00083,11629207.0
2006-02-07 14:44:00,2.00066,2.00091,2.00066,2.00068,12789582.0
2006-02-07 14:45:00,2.00055,2.00078,2.00052,2.00055,11357998.0
2006-02-07 14:46:00,2.00055,2.00105,2.00055,2.00095,6095773.0
2006-02-07 14:47:00,2.0009,2.0011,2.00087,2.0011,16075295.0
2006-02-07 14:48:00,2.00082,2.00144,2.00082,2.00144,1272934.0
2006-02-07 14:49:00,2.00144,2.00146,2.00097,2.00118,10808249.0
2006-02-07 14:50:00,2.00106,2.00217,2.00106,2.00217,3589247.0
2006-02-07 14:51:00,2.00225,2.00246,2.00212,2.00212,4727566.0
2006-02-07 14:52:00,2.00182,2.00228,2.00182,2.00228,3649947.0
2006-02-07 14:53:00,2.00212,2.00234,2.00212,2.00234,2662028.0
2006-02-07 14:54:00,2.00223,2.00256,2.00223,2.00256,1201191.0
2006-02-07 14:55:00,2.00255,2.00284,2.00255,2.00284,2140820.0
2006-02-07 14:56:00,2.00257,2.00266,2.00241,2.00241,2616349.0
2006-02-07 14:57:00,2.00219,2.00219,2.00182,2.00182,5987542.0
2006-02-07 14:58:00,2.00195,2.00206,2.00169,2.00206,3314000.0
2006-02-07 14:59:00,2.00191,2.00197,2.00113,2.00129,1591099.0
2006-02-07 15:00:00,2.00171,2.00198,2.00153,2.00198,1164096.0
2006-02-07 15:01:00,2.00206,2.0026,2.00206,2.00248,8833008.0
2006-02-07 15:02:00,2.00238,2.00245,2.0022,2.0022,7503782.0
2006-02-07 15:03:00,2.00233,2.00265,2.00228,2.00228,2025608.0
2006-02-07 15:04:00,2.00223,2.00292,2.00223,2.0028,2454159.0
2006-02-07 15:05:00,2.00281,2.00281,2.00212,2.00239,6811212.0
2006-02-07 15:06:00,2.00216,2.00249,2.00187,2.00242,16455577.0
2006-02-07 15:07:00,2.00234,2.00234,2.00181,2.00181,9323256.0
2006-02-07 15:08:00,2.00205,2.00233,2.00205,2.00228,5066170.0
2006-02-07 15:09:00,2.0023,2.00277,2.0023,2.00277,10385607.0
2006-02-07 15:10:00,2.00259,2.00259,2.00211,2.00222,5685946.0
2006-02-07 15:11:00,2.00221,2.00231,2.0022,2.00224,7425294.0
2006-02-07 15:12:00,2.00213,2.00275,2.00198,2.0022,20171346.0
2006-02-07 15:13:00,2.0024,2.0024,2.00189,2.00189,2628321.0
2006-02-07 15:14:00,2.0019,2.0019,2.0017,2.00188,4045177.0
2006-02-07 15:15:00,2.00177,2.0018,2.00135,2.00147,2178748.0
2006-02-07 15:16:00,2.00167,2.00167,2.00141,2.00144,2218012.0
2006-02-07 15:17:00,2.00134,2.00157,2.00129,2.00129,7031182.0
2006-02-07 15:18:00,2.00145,2.00145,2.00089,2.00089,1830488.0
2006-02-07 15:19:00,2.00081,2.00092,2.00026,2.00026,6177306.0
2006-02-07 15:20:00,2.00019,2.00019,1.99942,1.99942,3849064.0
2006-02-07 15:21:00,1.99967,1.99994,1.99957,1.99986,2004033.0
2006-02-07 15:22:00,1.99945,2.00003,1.99945,2.00003,23817139.0
2006-02-07 15:23:00,1.99988,2.00043,1.99988,2.00043,2589727.0
2006-02-07 15:24:00,2.00046,2.00046,1.99973,2.0001,11590531.0
2006-02-07 15:25:00,2.00012,2.00052,2.00009,2.00022,3562772.0
2006-02-07 15:26:00,2.00043,2.0007,2.00038,2.00044,3794774.0
2006-02-07 15:27:00,2.00031,2.00085,2.00031,2.00085,4408664.0
2006-02-07 15:28:00,2.00123,2.00144,2.00106,2.00144,22266865.0
2006-02-07 15:29:00,2.00183,2.00241,2.00183,2.00192,9378560.0
2006-02-07 15:30:00,2.00224,2.00241,2.00153,2.00153,6228565.0
2006-02-07 15:31:00,2.00169,2.00169,2.00131,2.00131,4298236.0
2006-02-07 15:32:00,2.00131,2.00199,2.00131,2.00156,1823901.0
2006-02-07 15:33:00,2.00147,2.0018,2.00147,2.0018,11925140.0
2006-02-07 15:34:00,2.00192,2.00203,2.00191,2.00191,2401514.0
2006-02-07 15:35:00,2.00175,2.00222,2.00173,2.00194,12490231.0
2006-02-07 15:36:00,2.00191,2.00191,2.00169,2.00174,4032457.0
2006-02-07 15:37:00,2.00219,2.00219,2.00128,2.00173,6657098.0
2006-02-07 15:38:00,2.00161,2.00189,2.00161,2.00167,11343968.0
2006-02-07 15:39:00,2.00163,2.00251,2.00163,2.00251,5089626.0
2006-02-07 15:40:00,2.00254,2.00254,2.00189,2.00189,2899106.0
2006-02-07 15:41:00,2.00164,2.00168,2.00125,2.00148,1637651.0
2006-02-07 15:42:00,2.00139,2.00156,2.00122,2.00129,9894889.0
2006-02-07 15:43:00,2.00141,2.00169,2.0012,2.00169,464036.0
2006-02-07 15:44:00,2.0018,2.00228,2.00175,2.00216,9172337.0
2006-02-07 15:45:00,2.00236,2.00273,2.00236,2.00267,8695256.0
2006-02-07 15:46:00,2.00267,2.0029,2.00267,2.00267,12199156.0
2006-02-07 15:47:00,2.00271,2.00284,2.00271,2.00284,2814072.0
2006-02-07 15:48:00,2.0027,2.00283,2.00261,2.00283,9194639.0
2006-02-07 15:49:00,2.00279,2.0035,2.00279,2.0035,9829832.0
2006-02-07 15:50:00,2.0032,2.00341,2.00317,2.00317,5577702.0
2006-02-07 15:51:00,2.00326,2.00427,2.00326,2.00427,6506308.0
2006-02-07 15:52:00,2.00416,2.00416,2.00337,2.00348,9494579.0
2006-02-07 15:53:00,2.00336,2.00379,2.00321,2.00379,3687625.0
2006-02-07 15:54:00,2.00365,2.00453,2.00365,2.00453,17445787.0
2006-02-07 15:55:00,2.00464,2.00502,2.00464,2.00502,15905910.0
2006-02-07 15:56:00,2.00522,2.0057,2.00522,2.0057,3531472.0
2006-02-07 15:57:00,2.00577,2.00625,2.00577,2.00625,3656652.0
2006-02-07 15:58:00,2.00631,2.00706,2.00631,2.00658,6462223.0
2006-02-07 15:59:00,2.00642,2.00646,2.00581,2.00646,9874032.0
2006-02-07 16:00:00,2.00669,2.00681,2.00652,2.00661,4083528.0
2006-02-07 16:01:00,2.00675,2.00691,2.00627,2.00651,3439215.0
2006-02-07 16:02:00,2.00669,2.00724,2.00669,2.0071,3668473.0
2006-02-07 16:03:00,2.00708,2.00755,2.00708,2.00738,1423811.0
2006-02-07 16:04:00,2.00742,2.0079,2.00742,2.0079,3108867.0
2006-02-07 16:05:00,2.00803,2.00862,2.00789,2.00858,12660004.0
2006-02-07 16:06:00,2.00878,2.00927,2.00878,2.00926,7609706.0
2006-02-07 16:07:00,2.00925,2.0094,2.00912,2.0094,10259897.0
2006-02-07 16:08:00,2.0093,2.0093,2.00844,2.00844,5672052.0
2006-02-07 16:09:00,2.00843,2.00843,2.00791,2.00829,1213054.0
2006-02-07 16:10:00,2.00809,2.00846,2.00809,2.00846,1680660.0
2006-02-07 16:11:00,2.00837,2.0084,2.00816,2.00833,7588521.0
2006-02-07 16:12:00,2.0083,2.00868,2.0083,2.00851,23124439.0
2006-02-07 16:13:00,2.00863,2.00999,2.00853,2.00999,9126220.0
2006-02-07 16:14:00,2.00979,2.00979,2.00922,2.00959,3581515.0
2006-02-07 16:15:00,2.00946,2.00971,2.00935,2.00935,2117575.0
2006-02-07 16:16:00,2.00932,2.00932,2.0089,2.0089,3958538.0
2006-02-07 16:17:00,2.00913,2.00955,2.00913,2.00955,5617972.0
2006-02-07 16:18:00,2.00993,2.01061,2.00993,2.01053,3174712.0
2006-02-07 16:19:00,2.01045,2.01079,2.01045,2.01079,4131858.0
2006-02-07 16:20:00,2.01103,2.0113,2.01087,2.01105,2462000.0
2006-02-07 16:21:00,2.01085,2.01109,2.01085,2.01091,1658324.0
2006-02-07 16:22:00,2.0106,2.0106,2.00973,2.00973,12124507.0
2006-02-07 16:23:00,2.00973,2.01017,2.00973,2.00985,1854676.0
2006-02-07 16:24:00,2.01015,2.01015,2.00967,2.01001,3196447.0
2006-02-07 16:25:00,2.01001,2.01005,2.00993,2.00993,180730.0
2006-02-07 16:26:00,2.01004,2.01022,2.00993,2.01022,10398284.0
2006-02-07 16:27:00,2.01009,2.01013,2.00995,2.01,8694252.0
2006-02-07 16:28:00,2.01001,2.01039,2.01001,2.01019,21285747.0
2006-02-07 16:29:00,2.01,2.01082,2.01,2.01028,7596572.0
2006-02-07 16:30:00,2.01018,2.01018,2.00979,2.00996,13574657.0
2006-02-07 16:31:00,2.01015,2.01099,2.01015,2.01099,4242109.0
2006-02-07 16:32:00,2.01111,2.01172,2.01111,2.01142,12892094.0
2006-02-07 16:33:00,2.01153,2.01234,2.01148,2.01231,9296145.0
2006-02-07 16:34:00,2.01232,2.01254,2.01185,2.01254,1406003.0
2006-02-07 16:35:00,2.01281,2.01281,2.0123,2.0125,2492467.0
2006-02-07 16:36:00,2.01202,2.01226,2.01202,2.01205,4046562.0
2006-02-07 16:37:00,2.01242,2.01271,2.012,2.01271,6812457.0
2006-02-07 16:38:00,2.01239,2.01349,2.01239,2.01252,8488391.0
2006-02-07 16:39:00,2.01244,2.01258,2.01203,2.01203,10178201.0
2006-02-07 16:40:00,2.01188,2.01202,2.01171,2.01202,5741956.0
2006-02-07 16:41:00,2.01206,2.01211,2.01185,2.01185,3095117.0
2006-02-07 16:42:00,2.01199,2.0122,2.01199,2.01202,2655374.0
2006-02-07 16:43:00,2.01188,2.01241,2.01183,2.01183,13092385.0
2006-02-07 16:44:00,2.01203,2.01203,2.01156,2.01156,3119085.0
2006-02-07 16:45:00,2.01153,2.01153,2.01103,2.01126,1982602.0
2006-02-07 16:46:00,2.01112,2.01113,2.01092,2.01112,10559313.0
2006-02-07 16:47:00,2.01148,2.0115,2.01137,2.01138,6966432.0
2006-02-07 16:48:00,2.01158,2.01158,2.01102,2.01102,1858431.0
2006-02-07 16:49:00,2.01134,2.01144,2.01109,2.01109,3044707.0
2006-02-07 16:50:00,2.01107,2.01107,2.01079,2.01079,5215441.0
2006-02-07 16:51:00,2.01083,2.01107,2.01047,2.01047,25268994.0
2006-02-07 16:52:00,2.01055,2.011,2.01055,2.011,11020689.0
2006-02-07 16:53:00,2.01095,2.01096,2.01039,2.01039,10087583.0
2006-02-07 16:54:00,2.01038,2.01053,2.01003,2.01022,3918000.0
2006-02-07 16:55:00,2.01023,2.01036,2.01023,2.01036,6442629.0
2006-02-07 16:56:00,2.01053,2.01053,2.0101,2.0101,6039425.0
2006-02-07 16:57:00,2.01007,2.01007,2.00948,2.00967,9546303.0
2006-02-07 16:58:00,2.00965,2.00971,2.00936,2.00971,9598577.0
2006-02-07 16:59:00,2.00978,2.00998,2.00953,2.0096,15606963.0
2006-02-07 17:00:00,2.00957,2.00985,2.00932,2.00932,2007538.0
2006-02-07 17:01:00,2.00947,2.00955,2.00915,2.00955,6562178.0
2006-02-07 17:02:00,2.00962,2.00962,2.00929,2.0094,5903638.0
2006-02-07 17:03:00,2.00933,2.00933,2.00863,2.00863,15628709.0
2006-02-07 17:04:00,2.00899,2.00923,2.00889,2.00909,4106003.0
2006-02-07 17:05:00,2.00902,2.00965,2.00893,2.00945,8650923.0
2006-02-07 17:06:00,2.0095,2.00963,2.00884,2.00884,8258286.0
2006-02-07 17:07:00,2.00864,2.00889,2.00864,2.00889,4024504.0
2006-02-07 17:08:00,2.00885,2.00914,2.0088,2.00905,5055008.0
2006-02-07 17:09:00,2.00884,2.00924,2.00879,2.00879,9056475.0
2006-02-07 17:10:00,2.00888,2.00888,2.00805,2.00805,9348354.0
2006-02-07 17:11:00,2.00784,2.00795,2.00778,2.00795,14641464.0
2006-02-07 17:12:00,2.00798,2.00799,2.00761,2.00761,6526435.0
2006-02-07 17:13:00,2.00813,2.00833,2.00775,2.00775,5523692.0
2006-02-07 17:14:00,2.00786,2.00786,2.00726,2.00746,4649265.0
2006-02-07 17:15:00,2.00743,2.00743,2.00692,2.00692,4915955.0
2006-02-07 17:16:00,2.00704,2.00723,2.00694,2.00704,6947979.0
2006-02-07 17:17:00,2.00723,2.00732,2.00723,2.00732,5089375.0
2006-02-07 17:18:00,2.00715,2.00766,2.00715,2.00758,3385730.0
2006-02-07 17:19:00,2.00752,2.00769,2.00738,2.00738,10221561.0
2006-02-07 17:20:00,2.00731,2.00731,2.00713,2.00713,3790889.0
2006-02-07 17:21:00,2.00695,2.00695,2.00648,2.00672,9035810.0
2006-02-07 17:22:00,2.00704,2.00704,2.00663,2.00663,6437005.0
2006-02-07 17:23:00,2.00669,2.00686,2.00669,2.00681,3892685.0
2006-02-07 17:24:00,2.00703,2.00713,2.00692,2.00709,10511350.0
2006-02-07 17:25:00,2.00723,2.00732,2.00713,2.00732,3423474.0
2006-02-07 17:26:00,2.00741,2.00758,2.00741,2.00744,2250221.0
2006-02-07 17:27:00,2.00758,2.00773,2.00753,2.00773,2511165.0
2006-02-07 17:28:00,2.00783,2.0081,2.00777,2.00777,4047796.0
2006-02-07 17:29:00,2.00781,2.00811,2.00778,2.00778,7751579.0
2006-02-07 17:30:00,2.00788,2.00807,2.00772,2.00772,1668198.0
2006-02-07 17:31:00,2.00758,2.00775,2.00742,2.00769,4818174.0
2006-02-07 17:32:00,2.00766,2.00766,2.00726,2.00726,4225897.0
2006-02-07 17:33:00,2.00705,2.00705,2.00684,2.00697,4249640.0
2006-02-07 17:34:00,2.007,2.007,2.00677,2.00695,12959863.0
2006-02-07 17:35:00,2.00709,2.00776,2.00709,2.00743,5790176.0
2006-02-07 17:36:00,2.00762,2.00776,2.007,2.007,8500459.0
2006-02-07 17:37:00,2.00694,2.00703,2.00674,2.00674,9739232.0
2006-02-07 17:38:00,2.00667,2.00667,2.00591,2.00591,11353472.0
2006-02-07 17:39:00,2.00577,2.00608,2.00574,2.00583,13021376.0
2006-02-07 17:40:00,2.00565,2.00588,2.00526,2.00529,13525684.0
2006-02-07 17:41:00,2.00524,2.00566,2.00524,2.00566,2670991.0
2006-02-07 17:42:00,2.00577,2.00588,2.0056,2.0056,2574449.0
2006-02-07 17:43:00,2.00582,2.00582,2.00561,2.00561,3186582.0
2006-02-07 17:44:00,2.00534,2.00568,2.00533,2.00558,6793299.0
2006-02-07 17:45:00,2.00591,2.00591,2.00542,2.00542,1610451.0
2006-02-07 17:46:00,2.00544,2.00562,2.00544,2.00562,3091370.0
2006-02-07 17:47:00,2.00512,2.00573,2.00512,2.00516,3092709.0
2006-02-07 17:48:00,2.00508,2.00588,2.00471,2.00558,15616700.0
2006-02-07 17:49:00,2.00541,2.00541,2.00498,2.0051,13692274.0
2006-02-07 17:50:00,2.00521,2.00527,2.005,2.00524,2000568.0
2006-02-07 17:51:00,2.00535,2.00586,2.0051,2.00575,10867926.0
2006-02-07 17:52:00,2.00584,2.00584,2.00571,2.00582,10821840.0
2006-02-07 17:53:00,2.00581,2.00581,2.00502,2.00508,1856228.0
2006-02-07 17:54:00,2.00541,2.00558,2.00526,2.00526,9002570.0
2006-02-07 17:55:00,2.00532,2.00532,2.00499,2.00504,3490700.0
2006-02-07 17:56:00,2.00497,2.00497,2.00463,2.00472,15684525.0
2006-02-07 17:57:00,2.00475,2.00498,2.0046,2.00471,12068334.0
2006-02-07 17:58:00,2.00443,2.00463,2.00394,2.00394,8242477.0
2006-02-07 17:59:00,2.00351,2.00351,2.00296,2.00334,3940848.0
2006-02-07 18:00:00,2.00342,2.00379,2.00314,2.00373,10860117.0
2006-02-07 18:01:00,2.00384,2.00481,2.00384,2.00462,4385510.0
2006-02-07 18:02:00,2.00445,2.00445,2.00401,2.00419,7519002.0
2006-02-07 18:03:00,2.00412,2.00456,2.00412,2.00456,2898315.0
2006-02-07 18:04:00,2.00459,2.00509,2.00459,2.00459,2784773.0
2006-02-07 18:05:00,2.00455,2.00484,2.00432,2.00471,18045445.0
2006-02-07 18:06:00,2.00466,2.00489,2.00437,2.00489,2134353.0
2006-02-07 18:07:00,2.00518,2.00521,2.00484,2.00521,7516733.0
2006-02-07 18:08:00,2.00491,2.00513,2.00478,2.00478,1326619.0
2006-02-07 18:09:00,2.0044,2.00459,2.00408,2.00408,6521617.0
2006-02-07 18:10:00,2.00418,2.00499,2.00418,2.00499,5782244.0
2006-02-07 18:11:00,2.00499,2.00573,2.00499,2.00544,12303518.0
2006-02-07 18:12:00,2.00562,2.00581,2.00558,2.00581,3124849.0
2006-02-07 18:13:00,2.0057,2.00601,2.00568,2.00568,6770520.0
2006-02-07 18:14:00,2.00568,2.00612,2.00568,2.00588,7727882.0
2006-02-07 18:15:00,2.00604,2.00604,2.00589,2.00589,1751907.0
2006-02-07 18:16:00,2.00587,2.00604,2.00567,2.00604,1911696.0
2006-02-07 18:17:00,2.00603,2.00621,2.00603,2.00621,1566839.0
2006-02-07 18:18:00,2.00648,2.00648,2.00612,2.00614,11542013.0
2006-02-07 18:19:00,2.00625,2.00658,2.00625,2.0063,2161943.0
2006-02-07 18:20:00,2.0064,2.00724,2.00615,2.00724,6425112.0
2006-02-07 18:21:00,2.00729,2.00729,2.00644,2.00644,3047443.0
2006-02-07 18:22:00,2.00655,2.00655,2.00587,2.00629,18139582.0
2006-02-07 18:23:00,2.0062,2.00682,2.00603,2.00682,1420949.0
2006-02-07 18:24:00,2.00645,2.00645,2.00615,2.00615,717522.0
2006-02-07 18:25:00,2.00615,2.00644,2.00615,2.00618,3584406.0
2006-02-07 18:26:00,2.00604,2.00604,2.00552,2.00574,3252675.0
2006-02-07 18:27:00,2.00599,2.00621,2.00569,2.00621,3783874.0
2006-02-07 18:28:00,2.00618,2.00648,2.00618,2.00648,6936789.0
2006-02-07 18:29:00,2.00652,2.0066,2.00633,2.0065,7909018.0
2006-02-07 18:30:00,2.00644,2.0068,2.00644,2.00676,2874248.0
2006-02-07 18:31:00,2.00686,2.00692,2.00663,2.00676,17956626.0
2006-02-07 18:32:00,2.00667,2.0069,2.00646,2.00647,2188143.0
2006-02-07 18:33:00,2.00647,2.00654,2.00629,2.00636,3726733.0
2006-02-07 18:34:00,2.00633,2.00633,2.00616,2.00616,3439184.0
2006-02-07 18:35:00,2.00604,2.00646,2.00604,2.00637,2213989.0
2006-02-07 18:36:00,2.00652,2.00652,2.00622,2.00622,666362.0
2006-02-07 18:37:00,2.00616,2.00616,2.00591,2.00591,5058193.0
2006-02-07 18:38:00,2.00578,2.00594,2.00574,2.00592,6298983.0
2006-02-07 18:39:00,2.00606,2.00676,2.00606,2.00676,2832425.0
2006-02-07 18:40:00,2.00664,2.00694,2.0066,2.00694,2305174.0
2006-02-07 18:41:00,2.00688,2.00702,2.0063,2.00639,11977452.0
2006-02-07 18:42:00,2.00639,2.00639,2.00591,2.00591,10757358.0
2006-02-07 18:43:00,2.00606,2.00624,2.00606,2.00624,3951591.0
2006-02-07 18:44:00,2.00639,2.00639,2.00619,2.00636,1320793.0
2006-02-07 18:45:00,2.00651,2.00665,2.00643,2.00665,15750584.0
2006-02-07 18:46:00,2.00667,2.00667,2.0061,2.0061,4152894.0
2006-02-07 18:47:00,2.0063,2.00659,2.0063,2.00659,9916031.0
2006-02-07 18:48:00,2.00677,2.00688,2.00658,2.00658,11257407.0
2006-02-07 18:49:00,2.00666,2.0068,2.00598,2.00598,13241812.0
2006-02-07 18:50:00,2.00619,2.00619,2.00571,2.00588,7941032.0
2006-02-07 18:51:00,2.00583,2.00583,2.00528,2.00528,493941.0
2006-02-07 18:52:00,2.00525,2.00525,2.00478,2.00478,11128900.0
2006-02-07 18:53:00,2.00446,2.00505,2.00446,2.00505,1666177.0
2006-02-07 18:54:00,2.00513,2.00513,2.00435,2.00455,6564940.0
2006-02-07 18:55:00,2.00482,2.00482,2.0044,2.00469,24516567.0
2006-02-07 18:56:00,2.00446,2.00453,2.00395,2.00419,7000627.0
2006-02-07 18:57:00,2.0037,2.00387,2.00327,2.00327,8016302.0
2006-02-07 18:58:00,2.00287,2.00341,2.00287,2.00315,6101808.0
2006-02-07 18:59:00,2.00313,2.00393,2.00313,2.00358,2525803.0
2006-02-07 19:00:00,2.00364,2.0037,2.00351,2.0036,16403649.0
2006-02-07 19:01:00,2.00363,2.00403,2.00363,2.00388,1786309.0
2006-02-07 19:02:00,2.00401,2.00401,2.00378,2.00382,7154377.0
2006-02-07 19:03:00,2.00387,2.00387,2.00289,2.00289,8831760.0
2006-02-07 19:04:00,2.00289,2.00312,2.00289,2.00293,21109956.0
2006-02-07 19:05:00,2.00311,2.00312,2.0026,2.0026,17705228.0
2006-02-07 19:06:00,2.00286,2.00322,2.00286,2.00322,4535580.0
2006-02-07 19:07:00,2.00336,2.00383,2.00336,2.00383,1773325.0
2006-02-07 19:08:00,2.00371,2.0042,2.00371,2.0039,9129405.0
2006-02-07 19:09:00,2.00384,2.00384,2.00368,2.00368,7340617.0
2006-02-07 19:10:00,2.00368,2.00368,2.00351,2.00356,3706444.0
2006-02-07 19:11:00,2.00362,2.00374,2.0035,2.0035,1314653.0
2006-02-07 19:12:00,2.0036,2.00384,2.00356,2.00356,1591237.0
2006-02-07 19:13:00,2.0035,2.00377,2.0035,2.00377,2651565.0
2006-02-07 19:14:00,2.00394,2.00422,2.0039,2.0039,14705571.0
2006-02-07 19:15:00,2.00369,2.00435,2.00369,2.00435,15997154.0
2006-02-07 19:16:00,2.00427,2.00469,2.00427,2.00469,1047460.0
2006-02-07 19:17:00,2.00475,2.00501,2.00458,2.00501,3405465.0
2006-02-07 19:18:00,2.00504,2.00542,2.00491,2.00542,14777337.0
2006-02-07 19:19:00,2.0051,2.00556,2.0051,2.00556,6433967.0
2006-02-07 19:20:00,2.00582,2.00595,2.0058,2.00584,3576031.0
2006-02-07 19:21:00,2.00588,2.00588,2.00538,2.00588,2520679.0
2006-02-07 19:22:00,2.0059,2.0065,2.0059,2.0065,2205372.0
2006-02-07 19:23:00,2.00672,2.00672,2.00603,2.00619,15137519.0
2006-02-07 19:24:00,2.00595,2.00603,2.00573,2.00573,4696095.0
2006-02-07 19:25:00,2.00591,2.00617,2.00591,2.00617,342491.0
2006-02-07 19:26:00,2.00631,2.00658,2.00613,2.00658,1621689.0
2006-02-07 19:27:00,2.00669,2.00691,2.00659,2.00659,6274218.0
2006-02-07 19:28:00,2.00668,2.00695,2.00649,2.00668,6179326.0
2006-02-07 19:29:00,2.00664,2.0069,2.00652,2.0067,7256896.0
2006-02-07 19:30:00,2.00669,2.0074,2.00669,2.0074,1489140.0
2006-02-07 19:31:00,2.00754,2.00764,2.00713,2.00733,3702757.0
2006-02-07 19:32:00,2.00732,2.0074,2.00723,2.00733,7727594.0
2006-02-07 19:33:00,2.00723,2.00739,2.00716,2.00716,9217395.0
2006-02-07 19:34:00,2.00714,2.00714,2.00679,2.00679,15925183.0
2006-02-07 19:35:00,2.0067,2.00697,2.00643,2.00673,8751523.0
2006-02-07 19:36:00,2.00696,2.00696,2.00639,2.00639,427698.0
2006-02-07 19:37:00,2.00643,2.00659,2.00629,2.00659,6729433.0
2006-02-07 19:38:00,2.0065,2.00677,2.0065,2.00677,5614720.0
2006-02-07 19:39:00,2.00688,2.0074,2.00688,2.00739,5178684.0
2006-02-07 19:40:00,2.00728,2.00728,2.00695,2.00706,19134435.0
2006-02-07 19:41:00,2.00713,2.00796,2.00713,2.00796,3519890.0
2006-02-07 19:42:00,2.00784,2.00784,2.00763,2.00763,15236876.0
2006-02-07 19:43:00,2.00726,2.00775,2.00726,2.00775,1805686.0
2006-02-07 19:44:00,2.00781,2.00787,2.00767,2.00787,950400.0
2006-02-07 19:45:00,2.00788,2.00815,2.00787,2.00787,9154671.0
2006-02-07 19:46:00,2.00783,2.00872,2.00783,2.00872,664069.0
2006-02-07 19:47:00,2.00867,2.00867,2.00782,2.00808,5049834.0
2006-02-07 19:48:00,2.00826,2.00826,2.00802,2.00802,3446994.0
2006-02-07 19:49:00,2.00817,2.00854,2.00817,2.00846,4440055.0
2006-02-07 19:50:00,2.00827,2.00842,2.00798,2.00842,1439291.0
2006-02-07 19:51:00,2.00846,2.00854,2.00828,2.00854,1460920.0
2006-02-07 19:52:00,2.0087,2.00884,2.00862,2.00867,2526195.0
2006-02-07 19:53:00,2.00872,2.00885,2.00867,2.00885,4428710.0
2006-02-07 19:54:00,2.00885,2.00885,2.00839,2.00839,9419755.0
2006-02-07 19:55:00,2.00827,2.00853,2.00818,2.00819,15441861.0
2006-02-07 19:56:00,2.00789,2.00818,2.00789,2.00818,1146297.0
2006-02-07 19:57:00,2.00824,2.00839,2.00824,2.00829,6241599.0
2006-02-07 19:58:00,2.0083,2.0083,2.00789,2.008,1762202.0
2006-02-07 19:59:00,2.00781,2.00845,2.00781,2.00845,1544804.0
2006-02-07 20:00:00,2.00849,2.00849,2.00813,2.00813,751524.0
2006-02-07 20:01:00,2.00818,2.00828,2.00814,2.00828,3137857.0
2006-02-07 20:02:00,2.00838,2.00843,2.00818,2.00843,14523161.0
2006-02-07 20:03:00,2.00816,2.00848,2.00816,2.00848,5676878.0
2006-02-07 20:04:00,2.00844,2.00857,2.00811,2.00857,2568052.0
2006-02-07 20:05:00,2.00874,2.00874,2.00848,2.00859,8775401.0
2006-02-07 20:06:00,2.00859,2.00872,2.00815,2.00867,15465584.0
2006-02-07 20:07:00,2.00863,2.00879,2.00846,2.00879,1190785.0
2006-02-07 20:08:00,2.00841,2.00885,2.00841,2.00885,1565297.0
2006-02-07 20:09:00,2.00884,2.00907,2.00884,2.00903,5989355.0
2006-02-07 20:10:00,2.00915,2.00998,2.00915,2.00998,6696238.0
2006-02-07 20:11:00,2.00993,2.00993,2.00975,2.00985,689089.0
2006-02-07 20:12:00,2.00973,2.01016,2.00973,2.00995,9174264.0
2006-02-07 20:13:00,2.00978,2.00978,2.00934,2.00934,146262.0
2006-02-07 20:14:00,2.00935,2.00936,2.00922,2.00932,2055994.0
2006-02-07 20:15:00,2.00952,2.01051,2.00952,2.01051,4456752.0
2006-02-07 20:16:00,2.01055,2.01066,2.01015,2.01066,4538432.0
2006-02-07 20:17:00,2.0107,2.01131,2.0107,2.01124,14117692.0
2006-02-07 20:18:00,2.01108,2.01108,2.01025,2.01038,16096505.0
2006-02-07 20:19:00,2.01032,2.01032,2.01027,2.01027,1518645.0
2006-02-07 20:20:00,2.01016,2.01139,2.01001,2.01139,1287775.0
2006-02-07 20:21:00,2.01128,2.01155,2.01107,2.01107,8916801.0
2006-02-07 20:22:00,2.01118,2.01137,2.01118,2.01137,6891097.0
2006-02-07 20:23:00,2.01147,2.01169,2.01147,2.01164,7769326.0
2006-02-07 20:24:00,2.01143,2.01143,2.0111,2.0111,3931228.0
2006-02-07 20:25:00,2.01072,2.01072,2.0105,2.0105,3574074.0
2006-02-07 20:26:00,2.01052,2.01062,2.01013,2.01049,14975531.0
2006-02-07 20:27:00,2.0106,2.01101,2.01043,2.01063,7959644.0
2006-02-07 20:28:00,2.01069,2.01069,2.01038,2.01041,1659301.0
2006-02-07 20:29:00,2.01055,2.01076,2.01038,2.01067,15327734.0
2006-02-07 20:30:00,2.01061,2.01094,2.01044,2.01087,9582489.0
2006-02-07 20:31:00,2.01107,2.01156,2.01107,2.01156,7295145.0
2006-02-07 20:33:00,2.01153,2.01153,2.01139,2.01139,6442507.0
2006-02-07 20:34:00,2.01134,2.01136,2.01119,2.01122,4858149.0
2006-02-07 20:35:00,2.01132,2.01206,2.01132,2.01206,213986.0
2006-02-07 20:36:00,2.01206,2.01206,2.0111,2.01112,10935294.0
2006-02-07 20:37:00,2.01092,2.01098,2.01049,2.01049,14462133.0
2006-02-07 20:40:00,2.01063,2.01063,2.01012,2.01022,4390774.0
2006-02-07 20:41:00,2.01027,2.01032,2.01004,2.01004,17223217.0
2006-02-07 20:42:00,2.01026,2.0105,2.01026,2.0105,1678228.0
2006-02-07 20:43:00,2.01052,2.01067,2.0105,2.01067,9235172.0
2006-02-07 20:44:00,2.01033,2.0106,2.01032,2.01032,7856898.0
2006-02-07 20:45:00,2.01037,2.01066,2.01037,2.01066,198722.0
2006-02-07 20:46:00,2.01034,2.01034,2.01024,2.01024,7704138.0
2006-02-07 20:47:00,2.01004,2.01004,2.00956,2.00956,5959694.0
2006-02-07 20:48:00,2.00997,2.01008,2.00988,2.00991,813318.0
2006-02-07 20:49:00,2.00998,2.01002,2.00994,2.00994,3287836.0
2006-02-07 20:50:00,2.00981,2.01015,2.0095,2.01015,22738204.0
2006-02-07 20:51:00,2.00994,2.01019,2.00986,2.00994,2994176.0
2006-02-07 20:52:00,2.01006,2.0102,2.01,2.0102,3099456.0
2006-02-07 20:53:00,2.01015,2.01015,2.00979,2.00979,2239331.0
2006-02-07 20:54:00,2.00975,2.01011,2.00975,2.01011,1053821.0
2006-02-07 20:55:00,2.0099,2.01012,2.0099,2.01011,1300811.0
2006-02-07 20:56:00,2.01008,2.01032,2.00988,2.01032,3229093.0
2006-02-07 20:57:00,2.01084,2.01084,2.01019,2.01032,13893174.0
2006-02-07 20:58:00,2.01016,2.0106,2.01016,2.01051,1269306.0
2006-02-07 20:59:00,2.01058,2.01084,2.01058,2.01074,11725006.0
2006-02-07 21:00:00,2.01084,2.01084,2.01037,2.01037,831418.0
2006-02-07 21:01:00,2.01027,2.0104,2.01017,2.0104,3449225.0
2006-02-07 21:02:00,2.01029,2.01035,2.01029,2.01035,1624184.0
2006-02-07 21:03:00,2.0104,2.01058,2.01021,2.01021,13603784.0
2006-02-07 21:05:00,2.01029,2.01029,2.01021,2.01021,525694.0
2006-02-07 21:06:00,2.01032,2.01057,2.01032,2.01057,4322604.0
2006-02-07 21:07:00,2.01064,2.01121,2.01064,2.01118,12824520.0
2006-02-07 21:08:00,2.01119,2.01119,2.01083,2.01083,5624765.0
2006-02-07 21:09:00,2.01094,2.01164,2.01094,2.01142,12492148.0
2006-02-07 21:10:00,2.01124,2.01126,2.0107,2.0107,2687910.0
2006-02-07 21:11:00,2.01069,2.01069,2.01004,2.01004,2270427.0
2006-02-07 21:12:00,2.0102,2.01026,2.01017,2.01019,1459684.0
2006-02-07 21:13:00,2.01018,2.01018,2.00998,2.01013,829725.0
2006-02-07 21:14:00,2.00974,2.01036,2.00974,2.01036,2930454.0
2006-02-07 21:15:00,2.01059,2.01086,2.01058,2.01071,6040475.0
2006-02-07 21:17:00,2.01057,2.01075,2.01057,2.01075,4207167.0
2006-02-07 21:18:00,2.01086,2.01086,2.01064,2.01071,15990258.0
2006-02-07 21:19:00,2.01074,2.01089,2.01019,2.01025,16906324.0
2006-02-07 21:20:00,2.01025,2.01025,2.00973,2.00973,7593125.0
2006-02-07 21:21:00,2.00976,2.00976,2.00957,2.00957,6700967.0
2006-02-07 21:22:00,2.00959,2.0097,2.00941,2.0097,1016199.0
2006-02-07 21:23:00,2.01002,2.01002,2.00979,2.00979,9817815.0
2006-02-07 21:24:00,2.00954,2.00994,2.00954,2.00994,1917356.0
2006-02-07 21:25:00,2.01,2.0105,2.00989,2.0105,3970317.0
2006-02-07 21:26:00,2.01037,2.01037,2.01003,2.01003,6027955.0
2006-02-07 21:27:00,2.01,2.01,2.00989,2.00991,1390241.0
2006-02-07 21:28:00,2.00994,2.00994,2.00967,2.00967,211631.0
2006-02-07 21:29:00,2.00983,2.00983,2.00966,2.00967,376502.0
2006-02-07 21:30:00,2.00969,2.00984,2.00969,2.00984,2184293.0
2006-02-07 21:31:00,2.01002,2.01002,2.0095,2.0095,1282548.0
2006-02-07 21:32:00,2.00937,2.00956,2.00933,2.00939,2808224.0
2006-02-07 21:33:00,2.00942,2.00959,2.00937,2.00959,6637894.0
2006-02-07 21:34:00,2.00957,2.00957,2.00956,2.00956,486455.0
2006-02-07 21:36:00,2.00954,2.00964,2.00938,2.00964,8153853.0
2006-02-07 21:37:00,2.00963,2.00995,2.00963,2.00995,198253.0
2006-02-07 21:38:00,2.00989,2.01006,2.00989,2.01006,6289544.0
2006-02-07 21:39:00,2.01006,2.01006,2.00994,2.00994,3400288.0
2006-02-07 21:42:00,2.00982,2.00989,2.00953,2.00989,9889416.0
2006-02-07 21:43:00,2.00994,2.00994,2.00954,2.00954,1175918.0
2006-02-07 21:44:00,2.00959,2.00966,2.0095,2.00956,7288414.0
2006-02-07 21:46:00,2.00969,2.00969,2.00934,2.00947,6420593.0
2006-02-07 21:47:00,2.00968,2.00968,2.00948,2.00951,1944464.0
2006-02-07 21:48:00,2.0095,2.00964,2.00939,2.00956,5965798.0
2006-02-07 21:49:00,2.00956,2.0098,2.00954,2.00968,20819760.0
2006-02-07 21:50:00,2.00975,2.01003,2.00975,2.01003,3551166.0
2006-02-07 21:51:00,2.01001,2.0102,2.01001,2.0102,6707272.0
2006-02-07 21:52:00,2.01017,2.01058,2.01016,2.01058,1661270.0
2006-02-07 21:53:00,2.01032,2.01059,2.01032,2.01045,5153589.0
2006-02-07 21:54:00,2.01029,2.01069,2.01029,2.01042,3493993.0
2006-02-07 21:55:00,2.01046,2.01093,2.01046,2.01093,312074.0
2006-02-07 21:56:00,2.01111,2.01183,2.01111,2.01183,1735269.0
2006-02-07 21:57:00,2.01166,2.01183,2.01128,2.01129,19522623.0
2006-02-07 21:58:00,2.01125,2.01143,2.01124,2.01132,658008.0
2006-02-07 21:59:00,2.01148,2.01171,2.01126,2.01151,4173354.0
2006-02-07 22:00:00,2.01162,2.01195,2.01154,2.01154,2987358.0
2006-02-07 22:01:00,2.01154,2.01169,2.01136,2.01148,2062394.0
2006-02-07 22:02:00,2.01149,2.01163,2.01137,2.01163,2271938.0
2006-02-07 22:03:00,2.01157,2.01261,2.01157,2.01261,10318973.0
2006-02-07 22:04:00,2.01245,2.01245,2.01185,2.0121,10298187.0
2006-02-07 22:05:00,2.01209,2.01218,2.01209,2.01218,15224251.0
2006-02-07 22:06:00,2.01209,2.01226,2.01191,2.01226,7113795.0
2006-02-07 22:07:00,2.0123,2.0123,2.01223,2.01229,9084963.0
2006-02-07 22:08:00,2.01228,2.01228,2.01206,2.01206,2406652.0
2006-02-07 22:09:00,2.01212,2.01255,2.01212,2.01223,2473502.0
2006-02-07 22:11:00,2.01196,2.01265,2.01196,2.01253,2804873.0
2006-02-07 22:12:00,2.01264,2.0127,2.01264,2.0127,1069557.0
2006-02-07 22:13:00,2.01254,2.01261,2.01235,2.01235,2217030.0
2006-02-07 22:14:00,2.01239,2.01325,2.01239,2.01325,825666.0
2006-02-07 22:15:00,2.01318,2.01318,2.01254,2.01254,341344.0
2006-02-07 22:16:00,2.01251,2.01255,2.01235,2.01235,958649.0
2006-02-07 22:17:00,2.01237,2.01328,2.01237,2.0132,4167032.0
2006-02-07 22:18:00,2.0131,2.0131,2.01228,2.01231,8623899.0
2006-02-07 22:20:00,2.01242,2.01242,2.01225,2.01228,3592043.0
2006-02-07 22:21:00,2.01229,2.01244,2.01224,2.0124,6157201.0
2006-02-07 22:22:00,2.01242,2.01255,2.01237,2.01255,4519505.0
2006-02-07 22:23:00,2.01255,2.01262,2.01255,2.01262,325524.0
2006-02-07 22:24:00,2.01265,2.01265,2.01222,2.01225,616326.0
2006-02-07 22:25:00,2.01207,2.01207,2.01157,2.01157,10539928.0
2006-02-07 22:26:00,2.01152,2.01168,2.01152,2.01154,1953569.0
2006-02-07 22:27:00,2.01163,2.01241,2.01163,2.01241,2261700.0
2006-02-07 22:29:00,2.01235,2.01235,2.01157,2.01168,2584317.0
2006-02-07 22:30:00,2.01173,2.01236,2.01173,2.01231,4747941.0
2006-02-07 22:31:00,2.01232,2.01255,2.01211,2.01255,2366765.0
2006-02-07 22:33:00,2.01244,2.01244,2.012,2.012,2302740.0
2006-02-07 22:34:00,2.01204,2.01204,2.01188,2.01188,11564407.0
2006-02-07 22:35:00,2.01184,2.01184,2.01102,2.01102,8234541.0
2006-02-07 22:36:00,2.01119,2.01119,2.01082,2.01102,588000.0
2006-02-07 22:37:00,2.01102,2.01117,2.01073,2.01112,13691611.0
2006-02-07 22:38:00,2.01122,2.01149,2.01122,2.01149,13888520.0
2006-02-07 22:40:00,2.01155,2.01155,2.01116,2.01134,8794748.0
2006-02-07 22:41:00,2.01125,2.01157,2.01125,2.01149,6881838.0
2006-02-07 22:42:00,2.01148,2.01159,2.01144,2.01149,6144117.0
2006-02-07 22:43:00,2.01156,2.01246,2.01156,2.01246,27509219.0
2006-02-07 22:44:00,2.01235,2.0124,2.012,2.012,1474400.0
2006-02-07 22:45:00,2.01142,2.01182,2.01142,2.01182,3013361.0
2006-02-07 22:46:00,2.01167,2.01167,2.01131,2.01131,1879114.0
2006-02-07 22:47:00,2.01125,2.01137,2.01111,2.01137,18803882.0
2006-02-07 22:48:00,2.01142,2.01142,2.01108,2.01126,1785992.0
2006-02-07 22:49:00,2.01099,2.01142,2.01097,2.01127,10288489.0
2006-02-07 22:50:00,2.01114,2.01147,2.01114,2.01131,19773990.0
2006-02-07 22:52:00,2.01158,2.01158,2.01147,2.01147,2380876.0
2006-02-07 22:53:00,2.01144,2.01144,2.01109,2.01109,54004.0
2006-02-07 22:54:00,2.01099,2.01099,2.01046,2.01046,2280900.0
2006-02-07 22:55:00,2.01039,2.01057,2.01036,2.01045,8474596.0
2006-02-07 22:56:00,2.01048,2.01048,2.01,2.01,110116.0
2006-02-07 22:57:00,2.01,2.01032,2.01,2.01018,10009567.0
2006-02-07 22:58:00,2.01037,2.01051,2.01037,2.01041,2244404.0
2006-02-07 22:59:00,2.01052,2.01052,2.0103,2.0103,871761.0
2006-02-07 23:00:00,2.0104,2.01051,2.01033,2.01033,681494.0
2006-02-07 23:01:00,2.01028,2.01049,2.01028,2.01049,991709.0
2006-02-07 23:02:00,2.01041,2.01086,2.01041,2.01086,273177.0
2006-02-07 23:03:00,2.01068,2.01107,2.01068,2.01107,734939.0
2006-02-07 23:04:00,2.01136,2.0117,2.01136,2.0117,2600953.0
2006-02-07 23:05:00,2.01199,2.0122,2.01162,2.01162,6573253.0
2006-02-07 23:06:00,2.01197,2.01197,2.01188,2.01188,14259454.0
2006-02-07 23:07:00,2.01181,2.01181,2.01166,2.01166,124383.0
2006-02-07 23:08:00,2.01116,2.01138,2.01116,2.01138,13568716.0
2006-02-07 23:09:00,2.01117,2.01117,2.01028,2.01028,7811874.0
2006-02-07 23:10:00,2.01042,2.01042,2.00941,2.0101,3342868.0
2006-02-07 23:11:00,2.00996,2.00996,2.00952,2.00952,456848.0
2006-02-07 23:12:00,2.00954,2.00967,2.00939,2.00953,2324714.0
2006-02-07 23:13:00,2.00954,2.00964,2.00954,2.00964,5570047.0
2006-02-07 23:14:00,2.00953,2.01027,2.00953,2.01005,6133945.0
2006-02-07 23:15:00,2.00995,2.0103,2.00995,2.01004,9838681.0
2006-02-07 23:16:00,2.01017,2.01054,2.01017,2.01037,2072667.0
2006-02-07 23:17:00,2.01053,2.01104,2.01008,2.01008,2275848.0
2006-02-07 23:18:00,2.00986,2.0102,2.00986,2.01017,971447.0
2006-02-07 23:19:00,2.01007,2.01007,2.0097,2.0097,11581080.0
2006-02-07 23:20:00,2.00972,2.01011,2.00972,2.00979,1076042.0
2006-02-07 23:21:00,2.00981,2.00981,2.00959,2.00959,2467183.0
2006-02-07 23:22:00,2.00969,2.00975,2.00969,2.00975,325038.0
2006-02-07 23:23:00,2.00965,2.00968,2.00963,2.00963,6575294.0
2006-02-07 23:24:00,2.01015,2.01037,2.01011,2.01028,3112557.0
2006-02-07 23:26:00,2.01036,2.0107,2.01036,2.0107,90099.0
2006-02-07 23:27:00,2.0103,2.01044,2.0102,2.01044,1324934.0
2006-02-07 23:28:00,2.01051,2.0108,2.01051,2.0108,2594803.0
2006-02-07 23:29:00,2.01084,2.01084,2.01066,2.01066,834331.0
2006-02-07 23:30:00,2.01065,2.01085,2.01065,2.01085,8248946.0
2006-02-07 23:31:00,2.01094,2.01123,2.01094,2.01108,2958653.0
2006-02-07 23:32:00,2.01096,2.01158,2.01096,2.01158,370525.0
2006-02-07 23:33:00,2.01156,2.01189,2.01156,2.01166,10863717.0
2006-02-07 23:34:00,2.01178,2.01208,2.01178,2.01193,11392992.0
2006-02-07 23:35:00,2.01193,2.01225,2.01193,2.01225,1201454.0
2006-02-07 23:36:00,2.01203,2.01203,2.01194,2.01194,653217.0
2006-02-07 23:37:00,2.01177,2.01206,2.01177,2.01206,832734.0
2006-02-07 23:38:00,2.01203,2.01214,2.01165,2.01165,832628.0
2006-02-07 23:39:00,2.01165,2.01225,2.01165,2.01225,2509262.0
2006-02-07 23:40:00,2.01225,2.01225,2.01138,2.01138,2855253.0
2006-02-07 23:41:00,2.01159,2.01194,2.01159,2.01194,785943.0
2006-02-07 23:42:00,2.01148,2.01148,2.01121,2.01121,6176640.0
2006-02-07 23:43:00,2.01107,2.01134,2.01096,2.01122,5546500.0
2006-02-07 23:44:00,2.01118,2.01132,2.01118,2.01132,11864406.0
2006-02-07 23:45:00,2.01138,2.01138,2.01122,2.01134,5782915.0
2006-02-07 23:46:00,2.01107,2.0114,2.01107,2.0114,2641434.0
2006-02-07 23:47:00,2.0116,2.0116,2.01126,2.01126,5203647.0
2006-02-07 23:48:00,2.01131,2.01161,2.01129,2.01161,2577647.0
2006-02-07 23:49:00,2.01173,2.01173,2.0115,2.0115,1332022.0
2006-02-07 23:50:00,2.01158,2.01158,2.01146,2.01148,1434578.0
2006-02-07 23:51:00,2.01151,2.01188,2.01151,2.01188,196852.0
2006-02-07 23:52:00,2.01148,2.01169,2.01148,2.01169,2380829.0
2006-02-07 23:53:00,2.01165,2.01211,2.01165,2.01211,1437110.0
2006-02-07 23:54:00,2.01181,2.01204,2.0117,2.0117,2839280.0
2006-02-07 23:55:00,2.01183,2.01183,2.0116,2.01166,1964154.0
2006-02-07 23:57:00,2.01168,2.01175,2.01168,2.01168,616479.0
2006-02-07 23:58:00,2.01165,2.01189,2.01127,2.01127,1844320.0
2006-02-07 23:59:00,2.01125,2.01125,2.01115,2.01115,276356.0
2006-02-08 00:21:00,2.01121,2.01121,2.01118,2.01118,763047.0
2006-02-08 00:22:00,2.01133,2.0118,2.01133,2.0118,22632946.0
2006-02-08 00:36:00,2.01179,2.01249,2.01179,2.01249,4926229.0
2006-02-08 00:37:00,2.01254,2.01311,2.01254,2.01311,8125094.0
2006-02-08 00:38:00,2.01317,2.01344,2.01312,2.01344,1192581.0
2006-02-08 00:39:00,2.0134,2.01383,2.0134,2.01383,5738688.0
2006-02-08 00:42:00,2.01422,2.01464,2.01422,2.01445,3015356.0
2006-02-08 00:43:00,2.01465,2.01525,2.01465,2.0149,5675779.0
2006-02-08 00:44:00,2.01484,2.01496,2.01484,2.0149,8397445.0
2006-02-08 00:45:00,2.01497,2.01516,2.01478,2.01494,6273734.0
2006-02-08 00:46:00,2.015,2.0152,2.01493,2.01493,6169260.0
2006-02-08 00:47:00,2.01477,2.01496,2.01477,2.01496,3219041.0
2006-02-08 00:48:00,2.0149,2.01512,2.0149,2.01497,7222680.0
2006-02-08 00:49:00,2.0151,2.01573,2.0151,2.01573,17361236.0
2006-02-08 00:50:00,2.01566,2.01566,2.01494,2.01494,25551347.0
2006-02-08 00:51:00,2.01502,2.01502,2.01489,2.01489,10081158.0
2006-02-08 00:52:00,2.01487,2.01495,2.01478,2.0148,2150679.0
2006-02-08 00:53:00,2.01426,2.0146,2.01426,2.0146,10912399.0
2006-02-08 00:54:00,2.0147,2.01471,2.01454,2.0147,2194143.0
2006-02-08 00:55:00,2.01464,2.01522,2.01464,2.01522,777286.0
2006-02-08 00:56:00,2.01512,2.01519,2.01496,2.01496,5636700.0
2006-02-08 00:57:00,2.01486,2.01497,2.01467,2.01467,9912872.0
2006-02-08 00:58:00,2.01463,2.01463,2.01434,2.01434,1562824.0
2006-02-08 00:59:00,2.01439,2.01468,2.01439,2.01468,136473.0
2006-02-08 01:00:00,2.01446,2.01458,2.01427,2.0144,7688089.0
2006-02-08 01:01:00,2.01444,2.01475,2.01444,2.01462,15104587.0
2006-02-08 01:02:00,2.01465,2.01473,2.01465,2.01472,9511410.0
2006-02-08 01:03:00,2.01462,2.01462,2.01454,2.01458,4755742.0
2006-02-08 01:04:00,2.01454,2.01459,2.01427,2.01434,9196015.0
2006-02-08 01:06:00,2.01443,2.01458,2.01443,2.01458,538572.0
2006-02-08 01:08:00,2.01443,2.01443,2.01435,2.01435,4084435.0
2006-02-08 01:09:00,2.01417,2.01434,2.01417,2.01432,2339975.0
2006-02-08 01:10:00,2.01423,2.01467,2.0142,2.01467,3267312.0
2006-02-08 01:11:00,2.01458,2.01479,2.01455,2.01455,11793441.0
2006-02-08 01:12:00,2.01471,2.01507,2.01471,2.01484,3602180.0
2006-02-08 01:13:00,2.01494,2.01507,2.01494,2.01496,1536442.0
2006-02-08 01:14:00,2.01497,2.01549,2.01497,2.01528,4099698.0
2006-02-08 01:15:00,2.01488,2.01488,2.01462,2.01462,322386.0
2006-02-08 01:16:00,2.01461,2.01478,2.01455,2.01461,8855410.0
2006-02-08 01:17:00,2.01454,2.01493,2.01454,2.01487,5905218.0
2006-02-08 01:18:00,2.01506,2.01514,2.01488,2.01488,2196989.0
2006-02-08 01:19:00,2.0149,2.0149,2.01437,2.01466,5063298.0
2006-02-08 01:20:00,2.01468,2.01481,2.01467,2.01481,2747549.0
2006-02-08 01:22:00,2.01466,2.01476,2.01466,2.01467,881295.0
2006-02-08 01:24:00,2.01445,2.01445,2.01396,2.01396,8996917.0
2006-02-08 01:25:00,2.01405,2.01435,2.01404,2.01435,4803538.0
2006-02-08 01:26:00,2.01432,2.01454,2.0143,2.01447,6168591.0
2006-02-08 01:27:00,2.01426,2.01475,2.01425,2.01475,9264705.0
2006-02-08 01:28:00,2.0148,2.01504,2.01472,2.01472,16811994.0
2006-02-08 01:29:00,2.01485,2.01525,2.01485,2.01525,410710.0
2006-02-08 01:30:00,2.01556,2.01556,2.01528,2.01531,9553243.0
2006-02-08 01:31:00,2.0155,2.01554,2.01507,2.01507,3869256.0
2006-02-08 01:32:00,2.01518,2.01547,2.01518,2.01547,841796.0
2006-02-08 01:36:00,2.01545,2.01545,2.01469,2.01469,7146225.0
2006-02-08 01:37:00,2.01466,2.01481,2.01466,2.01481,6148757.0
2006-02-08 01:38:00,2.01493,2.01511,2.01493,2.01498,2167380.0
2006-02-08 01:39:00,2.01493,2.01493,2.01438,2.01472,10885288.0
2006-02-08 01:40:00,2.01466,2.01466,2.0144,2.0144,925539.0
2006-02-08 01:41:00,2.01437,2.01457,2.01437,2.01451,3517696.0
2006-02-08 01:43:00,2.01444,2.0146,2.01425,2.01425,8979875.0
2006-02-08 01:44:00,2.01409,2.01411,2.01384,2.01411,14254443.0
2006-02-08 01:47:00,2.01414,2.01414,2.01396,2.01396,2400515.0
2006-02-08 01:50:00,2.01396,2.01401,2.01379,2.0139,16213727.0
2006-02-08 01:51:00,2.01397,2.01397,2.01367,2.01367,5191506.0
2006-02-08 01:54:00,2.01393,2.01393,2.01377,2.01377,7113811.0
2006-02-08 01:56:00,2.01382,2.01392,2.01374,2.01392,16442249.0
2006-02-08 01:58:00,2.01381,2.01381,2.01367,2.01367,12754800.0
2006-02-08 01:59:00,2.01356,2.01356,2.01311,2.01352,8968552.0
2006-02-08 02:00:00,2.0134,2.0135,2.013,2.01333,9482503.0
2006-02-08 02:01:00,2.01321,2.01321,2.01271,2.01271,16756185.0
2006-02-08 02:02:00,2.01267,2.01267,2.01228,2.01228,1307036.0
2006-02-08 02:03:00,2.01241,2.01254,2.01231,2.01254,16968266.0
2006-02-08 02:05:00,2.01238,2.01251,2.01225,2.01225,6771189.0
2006-02-08 02:06:00,2.01228,2.01304,2.01227,2.01303,1876387.0
2006-02-08 02:07:00,2.01303,2.01315,2.01284,2.01315,3282230.0
2006-02-08 02:08:00,2.01292,2.01338,2.01292,2.01322,5222843.0
2006-02-08 02:09:00,2.01303,2.01336,2.01269,2.01269,15903476.0
2006-02-08 02:10:00,2.01267,2.01278,2.01267,2.01278,20584588.0
2006-02-08 02:11:00,2.0127,2.01278,2.0127,2.01273,16889527.0
2006-02-08 02:12:00,2.01275,2.01332,2.01275,2.01332,9773422.0
2006-02-08 02:13:00,2.01264,2.01305,2.01264,2.01305,6608538.0
2006-02-08 02:14:00,2.01294,2.01341,2.01294,2.01341,18991180.0
2006-02-08 02:15:00,2.01353,2.01357,2.01338,2.01357,13494691.0
2006-02-08 02:16:00,2.01356,2.01367,2.01342,2.01357,9113850.0
2006-02-08 02:17:00,2.01364,2.01378,2.01364,2.01378,16666242.0
2006-02-08 02:18:00,2.01382,2.01382,2.01365,2.01379,3771117.0
2006-02-08 02:19:00,2.01391,2.01481,2.01383,2.01472,4750200.0
2006-02-08 02:21:00,2.01467,2.01467,2.01383,2.01383,2133878.0
2006-02-08 02:22:00,2.01388,2.01388,2.01356,2.01379,5816626.0
2006-02-08 02:23:00,2.01394,2.01394,2.01351,2.01371,6576078.0
2006-02-08 02:25:00,2.01353,2.01359,2.01353,2.01357,2396756.0
2006-02-08 02:26:00,2.0135,2.01371,2.0135,2.01353,3550926.0
2006-02-08 02:27:00,2.01362,2.01432,2.01362,2.01432,925865.0
2006-02-08 02:28:00,2.01432,2.01432,2.014,2.01412,3775251.0
2006-02-08 02:29:00,2.01392,2.01394,2.01342,2.01342,9676129.0
2006-02-08 02:30:00,2.01345,2.01352,2.01345,2.01352,384703.0
2006-02-08 02:31:00,2.01339,2.01372,2.01339,2.01347,16703421.0
2006-02-08 02:32:00,2.01353,2.01353,2.01333,2.01339,9539441.0
2006-02-08 02:33:00,2.01303,2.01305,2.01271,2.01305,5610361.0
2006-02-08 02:34:00,2.01308,2.01308,2.01243,2.01243,5282189.0
2006-02-08 02:35:00,2.01281,2.01288,2.01271,2.01271,9281870.0
2006-02-08 02:38:00,2.01271,2.01274,2.01264,2.01268,1478509.0
2006-02-08 02:39:00,2.01297,2.01297,2.01278,2.01278,2541675.0
2006-02-08 02:40:00,2.01276,2.01276,2.01247,2.01276,5174022.0
2006-02-08 02:41:00,2.01282,2.01288,2.01282,2.01288,1196620.0
2006-02-08 02:42:00,2.01285,2.01299,2.01281,2.01281,5305125.0
2006-02-08 02:43:00,2.01299,2.01311,2.01296,2.01299,8578331.0
2006-02-08 02:45:00,2.01302,2.01302,2.01265,2.01265,4049884.0
2006-02-08 02:46:00,2.01247,2.01268,2.01235,2.01268,1558889.0
2006-02-08 02:47:00,2.01258,2.01288,2.01258,2.01274,3356173.0
2006-02-08 02:48:00,2.01243,2.01308,2.01243,2.01307,16784164.0
2006-02-08 02:49:00,2.01265,2.01265,2.01232,2.01244,3324156.0
2006-02-08 02:50:00,2.01253,2.01253,2.01227,2.01227,2177733.0
2006-02-08 02:51:00,2.01233,2.01233,2.01224,2.01224,3976667.0
2006-02-08 02:52:00,2.01224,2.01224,2.01191,2.01214,5313030.0
2006-02-08 02:53:00,2.01221,2.01221,2.01201,2.01201,566441.0
2006-02-08 02:54:00,2.01201,2.01201,2.01161,2.012,5495001.0
2006-02-08 02:55:00,2.01227,2.01259,2.01224,2.01241,10031651.0
2006-02-08 02:56:00,2.01245,2.01245,2.01201,2.01201,4989762.0
2006-02-08 02:57:00,2.01218,2.01246,2.01218,2.01246,9294841.0
2006-02-08 02:58:00,2.01243,2.01243,2.01214,2.01214,14876233.0
2006-02-08 02:59:00,2.01215,2.01221,2.01195,2.01221,4534622.0
2006-02-08 03:00:00,2.01208,2.01208,2.01172,2.01172,715237.0
2006-02-08 03:01:00,2.01188,2.01243,2.01188,2.01243,2469298.0
2006-02-08 03:02:00,2.01184,2.01186,2.0117,2.01186,9862572.0
2006-02-08 03:03:00,2.01184,2.01184,2.01158,2.01166,5293171.0
2006-02-08 03:05:00,2.01153,2.01174,2.01153,2.0117,2202070.0
2006-02-08 03:06:00,2.0116,2.01177,2.01155,2.01155,10823643.0
2006-02-08 03:07:00,2.01173,2.01173,2.01155,2.01158,1649821.0
2006-02-08 03:08:00,2.01142,2.01142,2.01091,2.01091,10579450.0
2006-02-08 03:09:00,2.01099,2.01157,2.01099,2.01157,7117944.0
2006-02-08 03:10:00,2.01146,2.01146,2.01087,2.01114,354530.0
2006-02-08 03:11:00,2.01109,2.01124,2.01097,2.01102,6889898.0
2006-02-08 03:12:00,2.01108,2.0113,2.01107,2.0113,3036830.0
2006-02-08 03:13:00,2.01152,2.01152,2.01141,2.01141,6544938.0
2006-02-08 03:14:00,2.01127,2.01153,2.01127,2.01146,351766.0
2006-02-08 03:15:00,2.01131,2.01161,2.01131,2.01161,7765345.0
2006-02-08 03:16:00,2.01149,2.01172,2.01149,2.01172,2714912.0
2006-02-08 03:17:00,2.01162,2.01185,2.01162,2.01168,3299437.0
2006-02-08 03:20:00,2.01185,2.01202,2.01185,2.01202,4435631.0
2006-02-08 03:21:00,2.01206,2.01206,2.01181,2.01195,1119269.0
2006-02-08 03:22:00,2.01196,2.01196,2.01172,2.01172,2483563.0
2006-02-08 03:23:00,2.01163,2.01176,2.01132,2.0116,5215245.0
2006-02-08 03:24:00,2.01169,2.01195,2.01169,2.01195,847369.0
2006-02-08 03:25:00,2.01179,2.01219,2.0117,2.01204,733010.0
2006-02-08 03:26:00,2.01179,2.01253,2.01179,2.01253,18644.0
2006-02-08 03:27:00,2.01203,2.01237,2.01193,2.01193,6699555.0
2006-02-08 03:28:00,2.01153,2.01184,2.01153,2.01156,6757366.0
2006-02-08 03:30:00,2.01166,2.01207,2.01152,2.01207,13706523.0
2006-02-08 03:31:00,2.01187,2.01187,2.01182,2.01182,2640205.0
2006-02-08 03:32:00,2.01218,2.01232,2.01204,2.01215,2777754.0
2006-02-08 03:33:00,2.01132,2.01169,2.0107,2.0107,7991877.0
2006-02-08 03:34:00,2.01062,2.01062,2.01032,2.01032,752009.0
2006-02-08 03:35:00,2.01027,2.01041,2.0102,2.01041,1968054.0
2006-02-08 03:36:00,2.01038,2.0107,2.01038,2.0107,1996312.0
2006-02-08 03:37:00,2.01071,2.01172,2.01071,2.01172,8125464.0
2006-02-08 03:39:00,2.01167,2.01167,2.01158,2.01158,501980.0
2006-02-08 03:40:00,2.01146,2.01146,2.01059,2.01059,8049470.0
2006-02-08 03:41:00,2.01074,2.01074,2.01057,2.01068,10377002.0
2006-02-08 03:42:00,2.01066,2.01079,2.01059,2.01079,13620939.0
2006-02-08 03:44:00,2.01084,2.01084,2.01026,2.01026,2216984.0
2006-02-08 03:45:00,2.01036,2.01037,2.01022,2.01022,81711.0
2006-02-08 03:46:00,2.01022,2.01022,2.01001,2.01001,7568549.0
2006-02-08 03:47:00,2.01004,2.01004,2.00991,2.00991,131940.0
2006-02-08 03:48:00,2.01001,2.01001,2.00964,2.00964,82524.0
2006-02-08 03:49:00,2.00972,2.00972,2.00955,2.00955,6795096.0
2006-02-08 03:50:00,2.0096,2.00966,2.0096,2.00961,8215862.0
2006-02-08 03:51:00,2.0097,2.00996,2.0097,2.00996,148287.0
2006-02-08 03:52:00,2.01001,2.01001,2.00989,2.00989,706634.0
2006-02-08 03:53:00,2.00989,2.00998,2.00988,2.00998,2331916.0
2006-02-08 03:54:00,2.00976,2.00987,2.00976,2.00987,1046547.0
2006-02-08 03:55:00,2.00989,2.00989,2.00968,2.00968,16722335.0
2006-02-08 03:56:00,2.00981,2.01003,2.00981,2.01003,3373993.0
2006-02-08 03:57:00,2.01018,2.01033,2.0101,2.0101,474376.0
2006-02-08 03:58:00,2.01033,2.0104,2.01033,2.0104,2010371.0
2006-02-08 03:59:00,2.01044,2.0105,2.01044,2.0105,2789397.0
2006-02-08 04:00:00,2.01045,2.01045,2.01015,2.01015,277969.0
2006-02-08 04:01:00,2.01028,2.01052,2.01022,2.01049,1938126.0
2006-02-08 04:02:00,2.01052,2.01052,2.01041,2.01041,571026.0
2006-02-08 04:03:00,2.01041,2.01064,2.01041,2.0105,975334.0
2006-02-08 04:04:00,2.01061,2.01087,2.01052,2.01073,1803466.0
2006-02-08 04:05:00,2.01048,2.01072,2.01048,2.01071,3044805.0
2006-02-08 04:06:00,2.01071,2.0109,2.01071,2.01087,1269711.0
2006-02-08 04:07:00,2.01099,2.01099,2.01084,2.01084,2415614.0
2006-02-08 04:09:00,2.01084,2.01135,2.01084,2.01117,1564767.0
2006-02-08 04:10:00,2.0112,2.01135,2.0112,2.01121,1444866.0
2006-02-08 04:12:00,2.01114,2.01144,2.01113,2.01136,13078491.0
2006-02-08 04:13:00,2.01128,2.01139,2.01118,2.01118,2698921.0
2006-02-08 04:14:00,2.01131,2.01145,2.01131,2.01145,1953371.0
2006-02-08 04:15:00,2.01137,2.01152,2.01133,2.01152,12697352.0
2006-02-08 04:16:00,2.01167,2.01198,2.01155,2.01196,1069153.0
2006-02-08 04:17:00,2.01155,2.01188,2.01155,2.01188,5682281.0
2006-02-08 04:18:00,2.01194,2.01195,2.01168,2.01168,2895364.0
2006-02-08 04:19:00,2.01143,2.01161,2.01118,2.0114,3124934.0
2006-02-08 04:20:00,2.0114,2.01232,2.0114,2.01232,2509262.0
2006-02-08 04:21:00,2.01245,2.01252,2.01217,2.01217,521792.0
2006-02-08 04:23:00,2.01229,2.01238,2.01214,2.01238,43012705.0
2006-02-08 04:24:00,2.01222,2.01222,2.01178,2.01185,1286490.0
2006-02-08 04:26:00,2.01167,2.01167,2.01097,2.01097,11834113.0
2006-02-08 04:29:00,2.01095,2.01103,2.01093,2.01093,7661323.0
2006-02-08 04:31:00,2.01097,2.01108,2.01097,2.01108,2756617.0
2006-02-08 04:32:00,2.01124,2.01124,2.011,2.0111,1353909.0
2006-02-08 04:34:00,2.01103,2.0112,2.01103,2.0112,427181.0
2006-02-08 04:35:00,2.0112,2.01123,2.01103,2.01106,3354048.0
2006-02-08 04:40:00,2.01115,2.01196,2.01115,2.01194,1605338.0
2006-02-08 04:42:00,2.01184,2.01184,2.01099,2.01099,8533074.0
2006-02-08 04:43:00,2.01074,2.01105,2.01074,2.01089,1203072.0
2006-02-08 04:44:00,2.01084,2.01098,2.01076,2.01098,9845664.0
2006-02-08 04:45:00,2.01098,2.01186,2.01098,2.01186,1268934.0
2006-02-08 04:46:00,2.01171,2.01189,2.01171,2.01189,708351.0
2006-02-08 04:53:00,2.01186,2.01186,2.01179,2.01179,14019717.0
2006-02-08 04:55:00,2.01156,2.01163,2.011,2.011,2899231.0
2006-02-08 05:00:00,2.01098,2.01098,2.01079,2.01085,813971.0
2006-02-08 05:01:00,2.01074,2.01111,2.01074,2.01111,2340847.0
2006-02-08 05:02:00,2.01124,2.01207,2.01124,2.01198,1864527.0
2006-02-08 05:04:00,2.01193,2.01193,2.01185,2.01185,4595330.0
2006-02-08 05:06:00,2.01177,2.01177,2.01169,2.01169,50552.0
2006-02-08 05:07:00,2.01167,2.01227,2.01167,2.0121,1803820.0
2006-02-08 05:09:00,2.01192,2.01194,2.01152,2.01152,18079902.0
2006-02-08 05:12:00,2.01114,2.01114,2.01093,2.01096,8821379.0
2006-02-08 05:14:00,2.01104,2.01144,2.01104,2.01144,10934327.0
2006-02-08 05:15:00,2.01099,2.01099,2.01022,2.01022,1487940.0
2006-02-08 05:16:00,2.01007,2.01012,2.00965,2.00991,10037296.0
2006-02-08 05:17:00,2.00992,2.01008,2.00988,2.01008,6098380.0
2006-02-08 05:18:00,2.01021,2.01021,2.00982,2.00982,1809884.0
2006-02-08 05:19:00,2.00976,2.00976,2.00947,2.00969,8589825.0
2006-02-08 05:20:00,2.00961,2.00979,2.00949,2.00957,4083903.0
2006-02-08 05:21:00,2.00957,2.00982,2.00955,2.00982,14906644.0
2006-02-08 05:22:00,2.00972,2.00997,2.00944,2.00997,14183789.0
2006-02-08 05:24:00,2.01008,2.01041,2.01007,2.01041,8425806.0
2006-02-08 05:25:00,2.01045,2.01075,2.01045,2.01075,30128663.0
2006-02-08 05:26:00,2.01025,2.01072,2.01025,2.01072,2381326.0
2006-02-08 05:27:00,2.01073,2.01094,2.01072,2.01072,2521387.0
2006-02-08 05:28:00,2.01057,2.01057,2.01029,2.01034,4903994.0
2006-02-08 05:29:00,2.01015,2.01037,2.01015,2.01037,1939944.0
2006-02-08 05:30:00,2.01037,2.01037,2.01036,2.01036,250189.0
2006-02-08 05:31:00,2.01076,2.01092,2.01061,2.01061,10286013.0
2006-02-08 05:32:00,2.01042,2.01055,2.01042,2.01043,3815160.0
2006-02-08 05:33:00,2.01042,2.01052,2.01042,2.01046,1874826.0
2006-02-08 05:34:00,2.01051,2.01053,2.01025,2.01038,11304085.0
2006-02-08 05:35:00,2.01049,2.01061,2.01046,2.01061,684504.0
2006-02-08 05:36:00,2.01058,2.01058,2.01033,2.01033,323358.0
2006-02-08 05:37:00,2.0101,2.01038,2.00993,2.01038,4870156.0
2006-02-08 05:38:00,2.01036,2.01048,2.01005,2.01048,6079387.0
2006-02-08 05:39:00,2.01064,2.01096,2.01064,2.01096,3356422.0
2006-02-08 05:40:00,2.01118,2.01118,2.01043,2.01101,4367479.0
2006-02-08 05:41:00,2.01102,2.01113,2.01073,2.01073,8958032.0
2006-02-08 05:42:00,2.01075,2.01075,2.01053,2.01071,4355459.0
2006-02-08 05:43:00,2.01077,2.01083,2.01071,2.01071,947374.0
2006-02-08 05:45:00,2.01086,2.01086,2.01065,2.0108,654201.0
2006-02-08 05:46:00,2.01084,2.01091,2.01062,2.01062,2342594.0
2006-02-08 05:47:00,2.01062,2.01075,2.01062,2.01075,1069557.0
2006-02-08 05:48:00,2.01072,2.01072,2.01045,2.01045,2821235.0
2006-02-08 05:53:00,2.01064,2.01103,2.01064,2.01103,2695619.0
2006-02-08 05:54:00,2.01055,2.01075,2.01055,2.01075,16908319.0
2006-02-08 05:56:00,2.01087,2.01087,2.01045,2.01045,9783154.0
2006-02-08 05:58:00,2.01043,2.01066,2.01032,2.01066,2187519.0
2006-02-08 05:59:00,2.01066,2.01067,2.01055,2.01055,2835919.0
2006-02-08 06:01:00,2.0105,2.01055,2.01042,2.01043,723881.0
2006-02-08 06:04:00,2.01052,2.01069,2.01052,2.01069,345712.0
2006-02-08 06:05:00,2.01076,2.01086,2.01054,2.01086,3833235.0
2006-02-08 06:06:00,2.01084,2.01084,2.0106,2.0106,4838597.0
2006-02-08 06:07:00,2.01075,2.01075,2.01033,2.01034,1837282.0
2006-02-08 06:08:00,2.01055,2.01055,2.01018,2.01018,6967147.0
2006-02-08 06:09:00,2.0102,2.01062,2.0102,2.01062,3362846.0
2006-02-08 06:10:00,2.01055,2.01055,2.01014,2.01014,22134552.0
2006-02-08 06:11:00,2.01008,2.01037,2.01008,2.01037,6002412.0
2006-02-08 06:12:00,2.01038,2.01055,2.01036,2.01043,2074979.0
2006-02-08 06:13:00,2.01053,2.01086,2.01053,2.01086,458450.0
2006-02-08 06:19:00,2.01092,2.01177,2.0109,2.01161,11822170.0
2006-02-08 06:22:00,2.01158,2.01176,2.01158,2.01176,53505.0
2006-02-08 06:23:00,2.0117,2.0117,2.01106,2.01106,8233720.0
2006-02-08 06:24:00,2.01119,2.01187,2.01119,2.01174,11767352.0
2006-02-08 06:26:00,2.01171,2.01171,2.01077,2.01098,6651197.0
2006-02-08 06:27:00,2.01113,2.01128,2.01113,2.01128,2551684.0
2006-02-08 06:29:00,2.01129,2.01129,2.01114,2.01114,2074155.0
2006-02-08 06:30:00,2.0112,2.01156,2.0112,2.01156,6760676.0
2006-02-08 06:31:00,2.01218,2.01235,2.01218,2.01235,7510967.0
2006-02-08 06:33:00,2.01228,2.01228,2.01188,2.01188,5601567.0
2006-02-08 06:34:00,2.01154,2.01169,2.01154,2.01169,3938027.0
2006-02-08 06:35:00,2.01174,2.01174,2.01157,2.01169,1757429.0
2006-02-08 06:36:00,2.01177,2.01177,2.01142,2.01142,24039954.0
2006-02-08 06:37:00,2.01157,2.01158,2.01129,2.01158,948301.0
2006-02-08 06:38:00,2.01161,2.01162,2.0114,2.0114,6635278.0
2006-02-08 06:39:00,2.01137,2.01151,2.01131,2.01131,7194221.0
2006-02-08 06:40:00,2.01131,2.01131,2.01111,2.01111,1062567.0
2006-02-08 06:41:00,2.01125,2.01157,2.01102,2.01157,16561637.0
2006-02-08 06:42:00,2.01152,2.01169,2.01152,2.01169,4173776.0
2006-02-08 06:43:00,2.01166,2.01183,2.01166,2.01183,1514096.0
2006-02-08 06:44:00,2.01218,2.01218,2.01195,2.01195,5915654.0
2006-02-08 06:45:00,2.01195,2.01209,2.01164,2.01173,2871868.0
2006-02-08 06:46:00,2.01195,2.01212,2.01184,2.01212,919466.0
2006-02-08 06:48:00,2.01197,2.01197,2.01175,2.01181,2363798.0
2006-02-08 06:49:00,2.01164,2.01164,2.01145,2.01145,2792924.0
2006-02-08 06:50:00,2.01163,2.01213,2.01158,2.01213,8455013.0
2006-02-08 06:51:00,2.01218,2.01232,2.01218,2.01228,8380015.0
2006-02-08 06:52:00,2.0129,2.0129,2.01276,2.01276,1172403.0
2006-02-08 06:54:00,2.01263,2.01263,2.01244,2.01244,2129581.0
2006-02-08 06:55:00,2.01236,2.01236,2.01222,2.01222,79968.0
2006-02-08 06:56:00,2.01204,2.01204,2.01119,2.01134,12571651.0
2006-02-08 06:57:00,2.01129,2.01152,2.01129,2.01152,1697339.0
2006-02-08 06:58:00,2.01152,2.01163,2.01107,2.01129,5796708.0
2006-02-08 07:01:00,2.01111,2.01122,2.01098,2.01098,1337942.0
2006-02-08 07:03:00,2.01103,2.01138,2.01097,2.01137,3180430.0
2006-02-08 07:04:00,2.0114,2.0114,2.01106,2.01106,237241.0
2006-02-08 07:05:00,2.01116,2.01128,2.01116,2.01128,1104309.0
2006-02-08 07:06:00,2.01148,2.01156,2.01148,2.01156,60443.0
2006-02-08 07:07:00,2.01108,2.01133,2.01106,2.01106,2843016.0
2006-02-08 07:09:00,2.01115,2.01138,2.01095,2.01133,21024690.0
2006-02-08 07:10:00,2.01128,2.01128,2.01106,2.01115,3371055.0
2006-02-08 07:11:00,2.01131,2.01152,2.01131,2.01152,4123166.0
2006-02-08 07:12:00,2.01067,2.01127,2.01067,2.01092,6259061.0
2006-02-08 07:13:00,2.01112,2.01129,2.01112,2.01129,8100239.0
2006-02-08 07:14:00,2.0114,2.01164,2.0114,2.01164,189360.0
2006-02-08 07:15:00,2.01167,2.01191,2.01156,2.01156,7628798.0
2006-02-08 07:16:00,2.01179,2.01239,2.01179,2.01239,8506975.0
2006-02-08 07:17:00,2.01237,2.01237,2.01201,2.01201,1652285.0
2006-02-08 07:18:00,2.01196,2.0123,2.01185,2.01185,17349424.0
2006-02-08 07:19:00,2.0118,2.01201,2.0118,2.01201,280305.0
2006-02-08 07:20:00,2.01204,2.01204,2.01166,2.01166,1926576.0
2006-02-08 07:21:00,2.01178,2.01192,2.01178,2.01192,12838375.0
2006-02-08 07:22:00,2.01189,2.012,2.01185,2.01198,13917943.0
2006-02-08 07:23:00,2.01183,2.01203,2.01149,2.01203,10440418.0
2006-02-08 07:25:00,2.01199,2.01212,2.01184,2.01193,5248081.0
2006-02-08 07:26:00,2.01198,2.01241,2.01198,2.01241,6602959.0
2006-02-08 07:27:00,2.01241,2.01241,2.01211,2.01235,1596541.0
2006-02-08 07:28:00,2.01238,2.01258,2.01238,2.01258,7266805.0
2006-02-08 07:29:00,2.01256,2.01259,2.012,2.01253,9795041.0
2006-02-08 07:32:00,2.01255,2.01255,2.01238,2.01241,5600199.0
2006-02-08 07:33:00,2.01247,2.01258,2.0121,2.01238,16501964.0
2006-02-08 07:34:00,2.01213,2.01213,2.01171,2.01171,4186748.0
2006-02-08 07:35:00,2.01209,2.01227,2.01206,2.01219,3627264.0
2006-02-08 07:36:00,2.01199,2.0121,2.01183,2.01183,7763890.0
2006-02-08 07:37:00,2.01196,2.0121,2.01196,2.012,7020986.0
2006-02-08 07:38:00,2.01183,2.01185,2.01148,2.01175,8568905.0
2006-02-08 07:39:00,2.01192,2.01192,2.01161,2.01161,1243985.0
2006-02-08 07:40:00,2.01173,2.01207,2.01173,2.01203,2806615.0
2006-02-08 07:41:00,2.01154,2.01156,2.01149,2.01149,15607976.0
2006-02-08 07:43:00,2.0116,2.0117,2.01148,2.01154,4490828.0
2006-02-08 07:47:00,2.01155,2.01155,2.01134,2.01134,6761393.0
2006-02-08 07:48:00,2.01128,2.01135,2.01128,2.01135,569441.0
2006-02-08 07:49:00,2.01128,2.01131,2.01114,2.01131,6315419.0
2006-02-08 07:50:00,2.01131,2.01192,2.01131,2.01169,6225941.0
2006-02-08 07:51:00,2.01223,2.01223,2.01161,2.01161,1449886.0
2006-02-08 07:52:00,2.01182,2.01205,2.01182,2.01183,1189952.0
2006-02-08 07:53:00,2.01187,2.01187,2.01135,2.01174,14443019.0
2006-02-08 07:54:00,2.01157,2.01163,2.01154,2.0116,8257646.0
2006-02-08 07:55:00,2.01154,2.01176,2.01152,2.01176,2738671.0
2006-02-08 07:56:00,2.01192,2.012,2.01154,2.01154,5764224.0
2006-02-08 07:57:00,2.01169,2.01169,2.01129,2.01129,16184621.0
2006-02-08 07:58:00,2.01131,2.01155,2.01131,2.01155,3418145.0
2006-02-08 08:00:00,2.01166,2.01166,2.01137,2.01137,1443202.0
2006-02-08 08:01:00,2.01144,2.01157,2.01125,2.01145,1843694.0
2006-02-08 08:02:00,2.01144,2.01153,2.01144,2.01146,6460616.0
2006-02-08 08:03:00,2.01128,2.01146,2.01128,2.01146,1088188.0
2006-02-08 08:04:00,2.01141,2.01154,2.01119,2.01154,15189713.0
2006-02-08 08:05:00,2.01154,2.01172,2.01151,2.01172,9852269.0
2006-02-08 08:06:00,2.01172,2.01187,2.01172,2.01187,4459481.0
2006-02-08 08:07:00,2.012,2.01221,2.012,2.01214,2453332.0
2006-02-08 08:10:00,2.01237,2.01239,2.01225,2.01225,4297795.0
2006-02-08 08:11:00,2.01227,2.01227,2.01203,2.01222,3752031.0
2006-02-08 08:12:00,2.01232,2.01314,2.01232,2.01311,2571915.0
2006-02-08 08:13:00,2.01312,2.01312,2.01206,2.01206,1026033.0
2006-02-08 08:14:00,2.01229,2.01248,2.01229,2.01229,8247214.0
2006-02-08 08:16:00,2.01241,2.0126,2.01227,2.01244,1712525.0
2006-02-08 08:17:00,2.01242,2.01242,2.01218,2.01218,14277432.0
2006-02-08 08:18:00,2.01239,2.01247,2.01235,2.01247,4405203.0
2006-02-08 08:19:00,2.0125,2.0125,2.01225,2.01225,446130.0
2006-02-08 08:20:00,2.01212,2.01236,2.01211,2.01224,5023461.0
2006-02-08 08:21:00,2.01236,2.01244,2.01232,2.01232,5226884.0
2006-02-08 08:22:00,2.01241,2.01241,2.01231,2.01231,6581996.0
2006-02-08 08:23:00,2.01238,2.01273,2.01238,2.01266,4637421.0
2006-02-08 08:24:00,2.01227,2.01253,2.01199,2.01229,8786670.0
2006-02-08 08:25:00,2.01238,2.0125,2.01238,2.0125,15731683.0
2006-02-08 08:26:00,2.01243,2.01243,2.01241,2.01241,743388.0
2006-02-08 08:27:00,2.0124,2.01258,2.01239,2.01239,7137319.0
2006-02-08 08:28:00,2.0124,2.01255,2.0124,2.01255,1468636.0
2006-02-08 08:29:00,2.01253,2.01253,2.01231,2.01251,1468292.0
2006-02-08 08:30:00,2.01252,2.01309,2.01252,2.01309,6655261.0
2006-02-08 08:31:00,2.01313,2.01329,2.01313,2.01323,2798405.0
2006-02-08 08:32:00,2.01327,2.01358,2.01327,2.01358,4961606.0
2006-02-08 08:33:00,2.01372,2.01372,2.0131,2.0131,1512487.0
2006-02-08 08:34:00,2.01297,2.01322,2.01297,2.01311,365401.0
2006-02-08 08:35:00,2.01299,2.01313,2.01288,2.01292,4650519.0
2006-02-08 08:36:00,2.01287,2.013,2.01256,2.01288,12504686.0
2006-02-08 08:37:00,2.01272,2.01292,2.01264,2.01264,2182457.0
2006-02-08 08:38:00,2.01262,2.01276,2.01262,2.01262,2517909.0
2006-02-08 08:39:00,2.01258,2.01285,2.01253,2.01285,3853481.0
2006-02-08 08:40:00,2.013,2.013,2.01265,2.01277,6590153.0
2006-02-08 08:41:00,2.0128,2.0128,2.01259,2.01259,15425195.0
2006-02-08 08:42:00,2.01268,2.01277,2.01261,2.01271,3426366.0
2006-02-08 08:44:00,2.01272,2.01275,2.01246,2.01246,17031331.0
2006-02-08 08:45:00,2.01244,2.0125,2.01235,2.01247,15235193.0
2006-02-08 08:46:00,2.01253,2.0128,2.01253,2.01267,2582862.0
2006-02-08 08:47:00,2.01276,2.01294,2.01276,2.01294,1142813.0
2006-02-08 08:48:00,2.01296,2.01319,2.01296,2.01308,1220661.0
2006-02-08 08:49:00,2.0129,2.0129,2.01268,2.01268,6804410.0
2006-02-08 08:50:00,2.01285,2.01292,2.01261,2.01261,6886779.0
2006-02-08 08:51:00,2.01267,2.01303,2.01267,2.01303,3143602.0
2006-02-08 08:52:00,2.01288,2.01288,2.0127,2.0127,1750568.0
2006-02-08 08:53:00,2.01256,2.01261,2.01242,2.01261,4525174.0
2006-02-08 08:54:00,2.01235,2.01287,2.01235,2.01274,16626191.0
2006-02-08 08:55:00,2.01262,2.0128,2.01241,2.01241,21188353.0
2006-02-08 08:56:00,2.01241,2.01241,2.01187,2.012,9394491.0
2006-02-08 08:57:00,2.01195,2.01195,2.01162,2.01162,7940486.0
2006-02-08 08:58:00,2.01166,2.01166,2.01134,2.01153,1771781.0
2006-02-08 08:59:00,2.01139,2.01154,2.01135,2.01154,18355562.0
2006-02-08 09:00:00,2.01166,2.01166,2.01104,2.01104,2596159.0
2006-02-08 09:01:00,2.01106,2.01106,2.01054,2.01054,6482321.0
2006-02-08 09:02:00,2.01054,2.01056,2.01023,2.01056,7971660.0
2006-02-08 09:03:00,2.01089,2.01091,2.0108,2.01091,6976907.0
2006-02-08 09:04:00,2.01125,2.01125,2.01076,2.01092,22453124.0
2006-02-08 09:05:00,2.01077,2.01091,2.01036,2.01036,6709188.0
2006-02-08 09:06:00,2.0104,2.01061,2.0104,2.01044,1588500.0
2006-02-08 09:07:00,2.01077,2.01091,2.01073,2.01091,10753599.0
2006-02-08 09:08:00,2.01087,2.01112,2.01087,2.01112,643744.0
2006-02-08 09:09:00,2.01109,2.01124,2.01079,2.01124,7921229.0
2006-02-08 09:10:00,2.01123,2.01179,2.01123,2.01179,2469453.0
2006-02-08 09:11:00,2.01165,2.01165,2.0111,2.0113,7579253.0
2006-02-08 09:12:00,2.01137,2.01154,2.01137,2.01154,3270883.0
2006-02-08 09:13:00,2.01127,2.01127,2.01117,2.01119,4049799.0
2006-02-08 09:14:00,2.011,2.01138,2.011,2.01138,13091433.0
2006-02-08 09:15:00,2.0114,2.01149,2.0114,2.01149,280504.0
2006-02-08 09:16:00,2.01134,2.01139,2.01116,2.01139,4207849.0
2006-02-08 09:17:00,2.01141,2.01141,2.0108,2.0108,10903465.0
2006-02-08 09:18:00,2.01057,2.01071,2.01007,2.01048,11244322.0
2006-02-08 09:19:00,2.01048,2.01057,2.01048,2.01054,2287107.0
2006-02-08 09:20:00,2.01066,2.011,2.01066,2.011,3074379.0
2006-02-08 09:21:00,2.01109,2.01109,2.01048,2.01048,5925664.0
2006-02-08 09:22:00,2.01032,2.01032,2.00976,2.00976,5530497.0
2006-02-08 09:23:00,2.00972,2.01075,2.00972,2.01075,15074513.0
2006-02-08 09:24:00,2.01059,2.01059,2.01009,2.01022,2184292.0
2006-02-08 09:25:00,2.01022,2.01034,2.01022,2.01034,3285737.0
2006-02-08 09:26:00,2.01037,2.01037,2.01004,2.01019,3587882.0
2006-02-08 09:27:00,2.0103,2.01102,2.0103,2.01102,2286701.0
2006-02-08 09:28:00,2.01112,2.01121,2.01104,2.01104,20140221.0
2006-02-08 09:29:00,2.01117,2.01123,2.01102,2.01102,3113351.0
2006-02-08 09:30:00,2.01091,2.01121,2.01088,2.01121,7341519.0
2006-02-08 09:31:00,2.01106,2.01106,2.01059,2.01059,7044570.0
2006-02-08 09:32:00,2.01062,2.01093,2.01062,2.01086,3458752.0
2006-02-08 09:33:00,2.01079,2.01126,2.01079,2.01126,3252675.0
2006-02-08 09:34:00,2.01164,2.01181,2.01164,2.01173,3954385.0
2006-02-08 09:35:00,2.01173,2.01238,2.01173,2.01231,750075.0
2006-02-08 09:36:00,2.01239,2.01239,2.01206,2.01218,1359315.0
2006-02-08 09:37:00,2.01217,2.01217,2.01171,2.01171,1418611.0
2006-02-08 09:38:00,2.01161,2.01234,2.01161,2.01234,3170457.0
2006-02-08 09:39:00,2.01247,2.01247,2.01192,2.01225,6184532.0
2006-02-08 09:40:00,2.01223,2.01223,2.01142,2.01142,2095109.0
2006-02-08 09:41:00,2.01119,2.01154,2.01119,2.01153,10906184.0
2006-02-08 09:42:00,2.01149,2.01177,2.01149,2.01177,1483466.0
2006-02-08 09:43:00,2.01189,2.01207,2.01189,2.01207,1783465.0
2006-02-08 09:44:00,2.0121,2.01219,2.0121,2.01219,1694138.0
2006-02-08 09:45:00,2.01237,2.01292,2.01237,2.01292,7740266.0
2006-02-08 09:46:00,2.01292,2.01316,2.0129,2.01294,6368059.0
2006-02-08 09:47:00,2.01265,2.01265,2.01232,2.01234,3242892.0
2006-02-08 09:48:00,2.01239,2.01239,2.01213,2.01217,14973389.0
2006-02-08 09:49:00,2.01206,2.0124,2.01206,2.0124,6055341.0
2006-02-08 09:50:00,2.01247,2.01247,2.01222,2.01222,2480924.0
2006-02-08 09:51:00,2.01231,2.01241,2.01204,2.01204,1354107.0
2006-02-08 09:52:00,2.0124,2.01277,2.0124,2.01277,6951570.0
2006-02-08 09:53:00,2.01272,2.013,2.01259,2.013,1958662.0
2006-02-08 09:54:00,2.01317,2.01317,2.01288,2.01288,19638096.0
2006-02-08 09:55:00,2.01298,2.01298,2.01272,2.01272,2583756.0
2006-02-08 09:56:00,2.01277,2.01298,2.01276,2.01276,2991962.0
2006-02-08 09:57:00,2.01297,2.01369,2.01297,2.0136,3914558.0
2006-02-08 09:58:00,2.01346,2.01346,2.01328,2.01328,2953384.0
2006-02-08 09:59:00,2.01317,2.01317,2.0126,2.01274,11316157.0
2006-02-08 10:00:00,2.01277,2.01291,2.01277,2.01278,4113191.0
2006-02-08 10:01:00,2.0128,2.01311,2.01272,2.01272,7727081.0
2006-02-08 10:02:00,2.01282,2.01282,2.01234,2.01234,13156365.0
2006-02-08 10:03:00,2.01248,2.01261,2.0122,2.01222,15509269.0
2006-02-08 10:04:00,2.01206,2.01206,2.0117,2.0117,3480607.0
2006-02-08 10:05:00,2.0117,2.01249,2.0117,2.01249,9660445.0
2006-02-08 10:06:00,2.01245,2.01264,2.01245,2.0126,1849937.0
2006-02-08 10:07:00,2.01261,2.01281,2.01261,2.01262,10583705.0
2006-02-08 10:08:00,2.01264,2.01274,2.01264,2.01274,403054.0
2006-02-08 10:09:00,2.01249,2.01249,2.01194,2.01194,2095057.0
2006-02-08 10:10:00,2.01223,2.01223,2.01176,2.01202,13701866.0
2006-02-08 10:11:00,2.01214,2.01268,2.01214,2.0125,15201696.0
2006-02-08 10:12:00,2.01281,2.01298,2.01207,2.01207,3105130.0
2006-02-08 10:13:00,2.01258,2.01291,2.01258,2.01279,4390732.0
2006-02-08 10:14:00,2.01266,2.01266,2.01225,2.01246,1609807.0
2006-02-08 10:15:00,2.0123,2.01261,2.01224,2.01235,6764214.0
2006-02-08 10:16:00,2.01262,2.01284,2.01262,2.01283,3283105.0
2006-02-08 10:17:00,2.01261,2.01292,2.01257,2.01261,2487871.0
2006-02-08 10:18:00,2.01261,2.01271,2.01261,2.01271,594643.0
2006-02-08 10:19:00,2.01288,2.01295,2.01237,2.01266,14512535.0
2006-02-08 10:20:00,2.01261,2.01306,2.01261,2.01278,13711040.0
2006-02-08 10:21:00,2.01292,2.01292,2.01246,2.01246,11514678.0
2006-02-08 10:22:00,2.01225,2.01242,2.01201,2.01221,9826689.0
2006-02-08 10:23:00,2.01216,2.01237,2.01216,2.01237,8191633.0
2006-02-08 10:24:00,2.01248,2.01248,2.01203,2.01203,6397278.0
2006-02-08 10:25:00,2.012,2.01246,2.01193,2.01246,12937869.0
2006-02-08 10:26:00,2.01232,2.01234,2.01217,2.01217,3886984.0
2006-02-08 10:27:00,2.0122,2.01301,2.0122,2.01301,20445905.0
2006-02-08 10:28:00,2.01295,2.01295,2.01227,2.01234,4871269.0
2006-02-08 10:29:00,2.01225,2.01281,2.01225,2.01281,1837022.0
2006-02-08 10:30:00,2.01231,2.01255,2.01226,2.0124,7170751.0
2006-02-08 10:31:00,2.01252,2.01324,2.01252,2.01324,11502374.0
2006-02-08 10:32:00,2.01317,2.01317,2.01279,2.01279,2464342.0
2006-02-08 10:33:00,2.01226,2.01238,2.01223,2.01223,2145725.0
2006-02-08 10:34:00,2.01225,2.01237,2.01217,2.01217,3312826.0
2006-02-08 10:35:00,2.0122,2.0122,2.01191,2.01202,10667090.0
2006-02-08 10:36:00,2.01186,2.01209,2.01186,2.01209,4173567.0
2006-02-08 10:37:00,2.01214,2.01214,2.01193,2.01198,5888226.0
2006-02-08 10:38:00,2.01195,2.01195,2.01171,2.01171,9277966.0
2006-02-08 10:39:00,2.01168,2.01267,2.01168,2.01267,2430049.0
2006-02-08 10:40:00,2.01253,2.01253,2.01173,2.01176,9473178.0
2006-02-08 10:41:00,2.01189,2.01189,2.01121,2.01157,3607980.0
2006-02-08 10:42:00,2.01149,2.01149,2.01087,2.01118,4746667.0
2006-02-08 10:43:00,2.01122,2.01139,2.01108,2.0111,6704603.0
2006-02-08 10:44:00,2.01115,2.0114,2.01115,2.0114,4525828.0
2006-02-08 10:45:00,2.01136,2.01136,2.01084,2.01084,4320478.0
2006-02-08 10:46:00,2.01078,2.01089,2.01076,2.01076,5301049.0
2006-02-08 10:47:00,2.0104,2.01133,2.0104,2.01112,6610389.0
2006-02-08 10:48:00,2.01121,2.01121,2.01075,2.01075,16190936.0
2006-02-08 10:49:00,2.01073,2.01076,2.01061,2.01076,10374382.0
2006-02-08 10:50:00,2.01073,2.01101,2.01073,2.01089,8584336.0
2006-02-08 10:51:00,2.01088,2.01125,2.01083,2.01125,5548853.0
2006-02-08 10:52:00,2.01129,2.01151,2.01122,2.01133,4440587.0
2006-02-08 10:53:00,2.01118,2.01181,2.01115,2.01115,7979792.0
2006-02-08 10:54:00,2.01116,2.01143,2.01093,2.01143,3998235.0
2006-02-08 10:55:00,2.0115,2.01152,2.0109,2.01113,3953783.0
2006-02-08 10:56:00,2.01069,2.01099,2.01038,2.01058,15139695.0
2006-02-08 10:57:00,2.01077,2.01077,2.01046,2.01046,5921037.0
2006-02-08 10:58:00,2.01052,2.01052,2.01042,2.01043,7084292.0
2006-02-08 10:59:00,2.01022,2.01022,2.00979,2.01018,2039973.0
2006-02-08 11:00:00,2.00999,2.01015,2.00988,2.00988,17054456.0
2006-02-08 11:01:00,2.01004,2.01004,2.00975,2.00975,9556528.0
2006-02-08 11:02:00,2.0097,2.00999,2.00957,2.00999,9853364.0
2006-02-08 11:03:00,2.00984,2.01021,2.00984,2.01021,5569883.0
2006-02-08 11:04:00,2.0101,2.01026,2.00986,2.01003,7698199.0
2006-02-08 11:05:00,2.00991,2.00991,2.00966,2.00983,4306914.0
2006-02-08 11:06:00,2.0099,2.01018,2.0099,2.01,10863215.0
2006-02-08 11:07:00,2.01016,2.01034,2.01006,2.01023,11326506.0
2006-02-08 11:08:00,2.01026,2.01057,2.01026,2.01057,23438450.0
2006-02-08 11:09:00,2.01053,2.01058,2.01023,2.01046,5018224.0
2006-02-08 11:10:00,2.01059,2.01148,2.01059,2.01148,3502692.0
2006-02-08 11:11:00,2.01156,2.01169,2.01156,2.01165,1937682.0
2006-02-08 11:12:00,2.01175,2.01175,2.01152,2.01156,7648695.0
2006-02-08 11:13:00,2.01132,2.01145,2.01132,2.01144,9955043.0
2006-02-08 11:14:00,2.01164,2.01239,2.01164,2.01219,3942961.0
2006-02-08 11:15:00,2.0122,2.0122,2.01177,2.01179,3077233.0
2006-02-08 11:16:00,2.01157,2.01161,2.01067,2.01087,12438142.0
2006-02-08 11:17:00,2.01089,2.01099,2.01081,2.01086,2531822.0
2006-02-08 11:18:00,2.01084,2.01111,2.01084,2.0111,3123858.0
2006-02-08 11:19:00,2.01118,2.01139,2.01118,2.01139,6123447.0
2006-02-08 11:20:00,2.01137,2.01137,2.01124,2.01137,10713897.0
2006-02-08 11:21:00,2.01128,2.01149,2.01128,2.01149,7968824.0
2006-02-08 11:22:00,2.01152,2.01175,2.0114,2.01175,8074491.0
2006-02-08 11:23:00,2.01167,2.01181,2.01167,2.01176,4450686.0
2006-02-08 11:24:00,2.01187,2.01205,2.01183,2.01185,2497460.0
2006-02-08 11:25:00,2.01193,2.01193,2.01154,2.01154,1511414.0
2006-02-08 11:26:00,2.01153,2.01162,2.01133,2.01134,10542949.0
2006-02-08 11:27:00,2.01142,2.01179,2.01142,2.01179,12328674.0
2006-02-08 11:28:00,2.01166,2.01166,2.01123,2.01123,3920257.0
2006-02-08 11:29:00,2.01121,2.01127,2.01097,2.01097,14024853.0
2006-02-08 11:30:00,2.01067,2.01093,2.01054,2.01091,7804165.0
2006-02-08 11:31:00,2.01116,2.01116,2.01071,2.01073,20463130.0
2006-02-08 11:32:00,2.01016,2.01016,2.0095,2.00967,8465679.0
2006-02-08 11:33:00,2.0098,2.0098,2.00948,2.0098,9499619.0
2006-02-08 11:34:00,2.0098,2.01,2.0098,2.00988,181784.0
2006-02-08 11:35:00,2.01,2.01048,2.01,2.01048,3114230.0
2006-02-08 11:36:00,2.01036,2.01064,2.01036,2.01064,2041022.0
2006-02-08 11:37:00,2.01053,2.01101,2.01053,2.01094,12093065.0
2006-02-08 11:38:00,2.01101,2.01131,2.01101,2.01131,1602710.0
2006-02-08 11:39:00,2.01129,2.01129,2.01121,2.01121,708534.0
2006-02-08 11:40:00,2.01113,2.01113,2.01073,2.01073,4473644.0
2006-02-08 11:41:00,2.01064,2.01083,2.01064,2.01073,3025263.0
2006-02-08 11:42:00,2.01081,2.01097,2.01071,2.01097,6023638.0
2006-02-08 11:43:00,2.01074,2.01099,2.01074,2.01099,4090666.0
2006-02-08 11:44:00,2.01102,2.01147,2.01102,2.01147,2305219.0
2006-02-08 11:45:00,2.01183,2.01196,2.01173,2.0118,3672221.0
2006-02-08 11:46:00,2.01165,2.01165,2.01136,2.01146,10117043.0
2006-02-08 11:47:00,2.01157,2.01183,2.01157,2.01183,21216980.0
2006-02-08 11:48:00,2.01185,2.01185,2.01149,2.01149,7279157.0
2006-02-08 11:49:00,2.01135,2.01135,2.01093,2.01093,1553433.0
2006-02-08 11:50:00,2.01077,2.01077,2.0104,2.0104,1257182.0
2006-02-08 11:51:00,2.01018,2.01071,2.01018,2.01057,6139247.0
2006-02-08 11:52:00,2.01055,2.01064,2.01046,2.01046,9615649.0
2006-02-08 11:53:00,2.01059,2.01173,2.01059,2.01173,7622665.0
2006-02-08 11:54:00,2.01144,2.01203,2.01124,2.01201,11931019.0
2006-02-08 11:55:00,2.01196,2.01213,2.01184,2.01213,2900875.0
2006-02-08 11:56:00,2.01223,2.01223,2.01198,2.01219,1410552.0
2006-02-08 11:57:00,2.01209,2.0123,2.01209,2.0122,4811462.0
2006-02-08 11:58:00,2.0122,2.01237,2.01188,2.01237,7436225.0
2006-02-08 11:59:00,2.01245,2.01312,2.01245,2.01301,2426447.0
2006-02-08 12:00:00,2.01294,2.01294,2.01211,2.0124,10621807.0
2006-02-08 12:01:00,2.01226,2.01226,2.01205,2.0121,6513024.0
2006-02-08 12:02:00,2.01223,2.01223,2.01212,2.01212,4014329.0
2006-02-08 12:03:00,2.01213,2.01258,2.01213,2.01258,3680916.0
2006-02-08 12:04:00,2.01257,2.0128,2.01257,2.01273,16300027.0
2006-02-08 12:05:00,2.0127,2.01295,2.0127,2.01295,18375593.0
2006-02-08 12:06:00,2.01309,2.01399,2.01309,2.01399,2734480.0
2006-02-08 12:07:00,2.01412,2.01412,2.01366,2.01366,7398524.0
2006-02-08 12:08:00,2.01357,2.01357,2.01319,2.01319,6572968.0
2006-02-08 12:09:00,2.01329,2.01378,2.01318,2.01378,5173159.0
2006-02-08 12:10:00,2.01385,2.01385,2.01356,2.0137,10561765.0
2006-02-08 12:11:00,2.01386,2.01387,2.01344,2.01344,9805526.0
2006-02-08 12:12:00,2.01352,2.01392,2.01352,2.01374,2583850.0
2006-02-08 12:13:00,2.01381,2.01404,2.0137,2.0137,11337505.0
2006-02-08 12:14:00,2.0137,2.01373,2.01368,2.01368,8007419.0
2006-02-08 12:15:00,2.01335,2.01362,2.013,2.013,9299742.0
2006-02-08 12:16:00,2.01329,2.01329,2.01296,2.01296,474280.0
2006-02-08 12:17:00,2.01284,2.01321,2.01278,2.01294,9236338.0
2006-02-08 12:18:00,2.01298,2.01298,2.01274,2.01274,1660735.0
2006-02-08 12:19:00,2.0127,2.0127,2.01253,2.01253,2867562.0
2006-02-08 12:20:00,2.01262,2.01262,2.01232,2.01244,4855587.0
2006-02-08 12:21:00,2.01248,2.01248,2.01216,2.01247,12277022.0
2006-02-08 12:22:00,2.01248,2.01269,2.01224,2.01224,6477670.0
2006-02-08 12:23:00,2.01226,2.01239,2.01208,2.01208,4009605.0
2006-02-08 12:24:00,2.0118,2.01214,2.0118,2.01194,12665011.0
2006-02-08 12:25:00,2.01196,2.01243,2.01196,2.01243,2363229.0
2006-02-08 12:26:00,2.01255,2.01266,2.01254,2.01256,11140825.0
2006-02-08 12:27:00,2.01242,2.01275,2.01242,2.01275,1981869.0
2006-02-08 12:28:00,2.01263,2.01278,2.01233,2.01255,4218506.0
2006-02-08 12:29:00,2.01268,2.01286,2.01257,2.01257,5848967.0
2006-02-08 12:30:00,2.01243,2.01269,2.01242,2.01257,9500164.0
2006-02-08 12:31:00,2.01253,2.01273,2.01253,2.01273,20361068.0
2006-02-08 12:32:00,2.01252,2.01252,2.01209,2.01251,5821996.0
2006-02-08 12:33:00,2.01228,2.01309,2.01227,2.01309,3737953.0
2006-02-08 12:34:00,2.01305,2.01305,2.01254,2.01289,3026822.0
2006-02-08 12:35:00,2.01295,2.01312,2.0126,2.0127,11446306.0
2006-02-08 12:36:00,2.01279,2.01279,2.01246,2.01246,2750639.0
2006-02-08 12:37:00,2.01267,2.01267,2.01214,2.01214,22556245.0
2006-02-08 12:38:00,2.01238,2.01238,2.01218,2.01224,2020602.0
2006-02-08 12:39:00,2.01257,2.01257,2.0124,2.01248,3912447.0
2006-02-08 12:40:00,2.01225,2.0124,2.01223,2.0124,5764023.0
2006-02-08 12:41:00,2.01248,2.01249,2.01232,2.01246,1760256.0
2006-02-08 12:42:00,2.01248,2.01262,2.01247,2.01247,6650759.0
2006-02-08 12:43:00,2.01251,2.01251,2.01227,2.01233,2096816.0
2006-02-08 12:44:00,2.01225,2.01225,2.01194,2.01209,2409322.0
2006-02-08 12:45:00,2.01174,2.01228,2.01174,2.01228,4376003.0
2006-02-08 12:46:00,2.01227,2.0124,2.0122,2.0122,2674863.0
2006-02-08 12:47:00,2.01217,2.01217,2.01168,2.01181,18665076.0
2006-02-08 12:48:00,2.01181,2.01181,2.01123,2.01126,7240655.0
2006-02-08 12:49:00,2.01115,2.01115,2.01049,2.01049,5478320.0
2006-02-08 12:50:00,2.01072,2.01072,2.0102,2.0102,14091875.0
2006-02-08 12:51:00,2.01047,2.01127,2.01047,2.01127,5481864.0
2006-02-08 12:52:00,2.01074,2.01133,2.01074,2.0111,9097634.0
2006-02-08 12:53:00,2.011,2.011,2.01037,2.01063,13568832.0
2006-02-08 12:54:00,2.0108,2.0108,2.01047,2.01066,7225217.0
2006-02-08 12:55:00,2.01057,2.01063,2.01033,2.01033,2213943.0
2006-02-08 12:56:00,2.01046,2.01046,2.00999,2.00999,1943216.0
2006-02-08 12:57:00,2.01015,2.01015,2.00981,2.00981,7031280.0
2006-02-08 12:58:00,2.00985,2.01019,2.00985,2.00989,6860446.0
2006-02-08 12:59:00,2.0101,2.0101,2.00982,2.00995,1005401.0
2006-02-08 13:00:00,2.01011,2.01011,2.00935,2.00991,1128933.0
2006-02-08 13:01:00,2.01,2.01037,2.00993,2.01017,9639211.0
2006-02-08 13:03:00,2.01017,2.01055,2.01017,2.01051,2659973.0
2006-02-08 13:04:00,2.01072,2.01095,2.01072,2.01095,1989242.0
2006-02-08 13:05:00,2.01114,2.01123,2.01097,2.01097,1127698.0
2006-02-08 13:06:00,2.01109,2.01122,2.01109,2.0111,2568038.0
2006-02-08 13:07:00,2.01125,2.01125,2.01103,2.01103,3444321.0
2006-02-08 13:08:00,2.01104,2.0114,2.01104,2.0114,4859751.0
2006-02-08 13:09:00,2.0112,2.01145,2.0112,2.01126,3948132.0
2006-02-08 13:10:00,2.01126,2.01162,2.01101,2.0114,11682067.0
2006-02-08 13:11:00,2.01152,2.01153,2.01138,2.01153,1381972.0
2006-02-08 13:12:00,2.0117,2.0117,2.01132,2.01132,17136014.0
2006-02-08 13:13:00,2.0112,2.01131,2.01114,2.01114,5689541.0
2006-02-08 13:14:00,2.01102,2.01112,2.01085,2.01085,10537154.0
2006-02-08 13:15:00,2.01098,2.01098,2.01073,2.01073,13098713.0
2006-02-08 13:16:00,2.01108,2.01108,2.01046,2.01079,10699427.0
2006-02-08 13:17:00,2.01066,2.01066,2.01009,2.01009,8211574.0
2006-02-08 13:18:00,2.01017,2.01017,2.00899,2.00899,1605820.0
2006-02-08 13:19:00,2.00872,2.0092,2.00872,2.0092,18834189.0
2006-02-08 13:20:00,2.00922,2.00933,2.00878,2.00878,11749056.0
2006-02-08 13:21:00,2.00869,2.00893,2.00869,2.00882,5156202.0
2006-02-08 13:22:00,2.00879,2.00926,2.00879,2.00926,15576912.0
2006-02-08 13:23:00,2.00965,2.00965,2.00917,2.00922,1955787.0
2006-02-08 13:24:00,2.00949,2.00949,2.00925,2.00929,5974300.0
2006-02-08 13:25:00,2.00937,2.00937,2.00911,2.00911,19828900.0
2006-02-08 13:26:00,2.00925,2.00988,2.00924,2.00924,11190259.0
2006-02-08 13:27:00,2.00881,2.00919,2.00869,2.00913,10024373.0
2006-02-08 13:28:00,2.00915,2.0093,2.00881,2.00929,26409629.0
2006-02-08 13:29:00,2.00905,2.00916,2.00887,2.00891,1717346.0
2006-02-08 13:30:00,2.00895,2.00895,2.00766,2.00766,10701745.0
2006-02-08 13:31:00,2.00797,2.00816,2.00781,2.00801,2981816.0
2006-02-08 13:32:00,2.0082,2.0082,2.00735,2.00787,9584267.0
2006-02-08 13:33:00,2.00766,2.00766,2.00717,2.00717,1215154.0
2006-02-08 13:34:00,2.00656,2.00772,2.00656,2.00772,18892934.0
2006-02-08 13:35:00,2.00813,2.00813,2.00768,2.00773,7613112.0
2006-02-08 13:36:00,2.00755,2.00844,2.00755,2.00844,2841805.0
2006-02-08 13:37:00,2.00843,2.00925,2.00841,2.00883,2429707.0
2006-02-08 13:38:00,2.00895,2.00928,2.00895,2.0091,7341679.0
2006-02-08 13:39:00,2.00915,2.00973,2.00915,2.00947,9400730.0
2006-02-08 13:40:00,2.00923,2.00972,2.00923,2.00961,4890286.0
2006-02-08 13:41:00,2.00972,2.01054,2.00972,2.01005,8261091.0
2006-02-08 13:42:00,2.01007,2.01017,2.00986,2.00986,3297033.0
2006-02-08 13:43:00,2.01002,2.01008,2.00966,2.01002,22672290.0
2006-02-08 13:44:00,2.00999,2.01008,2.00974,2.00975,6059183.0
2006-02-08 13:45:00,2.00972,2.01011,2.00972,2.01011,847521.0
2006-02-08 13:46:00,2.00999,2.01022,2.00999,2.00999,1647130.0
2006-02-08 13:47:00,2.0101,2.0101,2.01001,2.01008,3584720.0
2006-02-08 13:48:00,2.01011,2.01011,2.00981,2.00981,9368238.0
2006-02-08 13:49:00,2.00982,2.00982,2.0092,2.0092,2660156.0
2006-02-08 13:50:00,2.00906,2.00918,2.00895,2.009,5494749.0
2006-02-08 13:51:00,2.00907,2.00918,2.00907,2.00917,6916135.0
2006-02-08 13:52:00,2.00917,2.00944,2.00917,2.00917,1147948.0
2006-02-08 13:53:00,2.00903,2.00933,2.00903,2.00933,1898090.0
2006-02-08 13:54:00,2.00936,2.00961,2.00922,2.00922,3714246.0
2006-02-08 13:55:00,2.00947,2.00948,2.00937,2.0094,10832078.0
2006-02-08 13:56:00,2.00955,2.00975,2.00955,2.00964,1400981.0
2006-02-08 13:57:00,2.00952,2.00962,2.00946,2.00946,6923426.0
2006-02-08 13:58:00,2.00955,2.00955,2.00894,2.00941,12605188.0
2006-02-08 13:59:00,2.00946,2.00946,2.00889,2.00889,6774117.0
2006-02-08 14:00:00,2.0088,2.0088,2.00834,2.00834,25132696.0
2006-02-08 14:01:00,2.0084,2.00858,2.00839,2.00858,8705827.0
2006-02-08 14:02:00,2.00871,2.00895,2.00862,2.00895,9255586.0
2006-02-08 14:03:00,2.00894,2.00894,2.00878,2.00886,1958043.0
2006-02-08 14:04:00,2.00871,2.00871,2.00857,2.00857,7968834.0
2006-02-08 14:05:00,2.00858,2.00858,2.00842,2.00842,8982697.0
2006-02-08 14:06:00,2.00828,2.00828,2.00802,2.00802,7540615.0
2006-02-08 14:07:00,2.00817,2.0082,2.00761,2.00761,20403130.0
2006-02-08 14:08:00,2.00775,2.00887,2.00775,2.00887,7395031.0
2006-02-08 14:09:00,2.00902,2.0093,2.00902,2.0093,1530089.0
2006-02-08 14:10:00,2.00916,2.00947,2.00916,2.00942,2548326.0
2006-02-08 14:11:00,2.00942,2.00996,2.00942,2.00996,1152599.0
2006-02-08 14:12:00,2.00986,2.00986,2.0093,2.00966,3064735.0
2006-02-08 14:13:00,2.00972,2.00972,2.00866,2.00866,13359303.0
2006-02-08 14:14:00,2.00884,2.00909,2.00881,2.00881,5613824.0
2006-02-08 14:15:00,2.00874,2.00882,2.00867,2.00867,4687004.0
2006-02-08 14:16:00,2.00863,2.00888,2.00863,2.00884,6011187.0
2006-02-08 14:17:00,2.00883,2.00883,2.00858,2.00867,2196879.0
2006-02-08 14:18:00,2.00854,2.0088,2.00854,2.00869,1594446.0
2006-02-08 14:19:00,2.00872,2.00892,2.00838,2.00892,26875344.0
2006-02-08 14:20:00,2.00889,2.00915,2.00889,2.00899,23302544.0
2006-02-08 14:21:00,2.00889,2.00909,2.00889,2.00903,5561789.0
2006-02-08 14:22:00,2.00907,2.00907,2.00878,2.00878,7778831.0
2006-02-08 14:23:00,2.00878,2.00878,2.00861,2.00867,7010008.0
2006-02-08 14:24:00,2.00863,2.0091,2.00863,2.00896,5212713.0
2006-02-08 14:25:00,2.00882,2.00883,2.00864,2.00864,12027327.0
2006-02-08 14:26:00,2.00865,2.00874,2.00849,2.00874,642901.0
2006-02-08 14:27:00,2.00863,2.00907,2.00863,2.0089,19478530.0
2006-02-08 14:28:00,2.0089,2.0089,2.00865,2.00877,12075482.0
2006-02-08 14:29:00,2.0089,2.0091,2.00865,2.0091,4178086.0
2006-02-08 14:30:00,2.00878,2.00896,2.00877,2.00877,1380324.0
2006-02-08 14:31:00,2.00889,2.00889,2.0086,2.0086,13970901.0
2006-02-08 14:32:00,2.00877,2.00902,2.00877,2.00902,8762462.0
2006-02-08 14:33:00,2.00896,2.00901,2.00877,2.00877,15036386.0
2006-02-08 14:34:00,2.00852,2.0087,2.00832,2.0087,3359954.0
2006-02-08 14:35:00,2.0087,2.0089,2.00861,2.00866,7351301.0
2006-02-08 14:36:00,2.00882,2.0091,2.00875,2.00904,3057853.0
2006-02-08 14:37:00,2.0091,2.00947,2.0091,2.00947,3685208.0
2006-02-08 14:38:00,2.0093,2.00942,2.00922,2.00942,1276048.0
2006-02-08 14:39:00,2.00947,2.00947,2.00891,2.00891,1821915.0
2006-02-08 14:40:00,2.00917,2.00937,2.00915,2.00937,1342245.0
2006-02-08 14:41:00,2.00935,2.00961,2.00935,2.00961,509174.0
2006-02-08 14:42:00,2.00954,2.00954,2.00918,2.00944,1498403.0
2006-02-08 14:44:00,2.0096,2.00982,2.0096,2.00982,1485435.0
2006-02-08 14:45:00,2.01041,2.01041,2.00995,2.01013,15889920.0
2006-02-08 14:46:00,2.01028,2.01093,2.01028,2.01051,10376548.0
2006-02-08 14:47:00,2.01063,2.01093,2.01053,2.01066,4641399.0
2006-02-08 14:48:00,2.01097,2.01113,2.01058,2.01113,1074515.0
2006-02-08 14:49:00,2.01119,2.01127,2.01107,2.01107,11533050.0
2006-02-08 14:50:00,2.01104,2.01106,2.01081,2.01081,5747321.0
2006-02-08 14:51:00,2.01059,2.01099,2.01059,2.01099,20195469.0
2006-02-08 14:52:00,2.01101,2.0112,2.01051,2.01051,1311339.0
2006-02-08 14:53:00,2.01076,2.01076,2.0103,2.0103,10223221.0
2006-02-08 14:54:00,2.01032,2.01038,2.00996,2.00996,3754168.0
2006-02-08 14:55:00,2.01026,2.0104,2.00995,2.00995,8131769.0
2006-02-08 14:56:00,2.00994,2.0107,2.00994,2.0107,8193715.0
2006-02-08 14:57:00,2.01061,2.01107,2.0104,2.01107,3255403.0
2006-02-08 14:58:00,2.01092,2.01117,2.01091,2.01117,1889936.0
2006-02-08 14:59:00,2.01116,2.01145,2.01116,2.01145,10810142.0
2006-02-08 15:00:00,2.01154,2.01179,2.01144,2.01179,4245457.0
2006-02-08 15:01:00,2.01161,2.01192,2.01139,2.01139,9923335.0
2006-02-08 15:02:00,2.01107,2.0113,2.01092,2.0113,3882029.0
2006-02-08 15:03:00,2.01097,2.01121,2.01093,2.01107,1277689.0
2006-02-08 15:04:00,2.01083,2.01112,2.0107,2.01112,9541665.0
2006-02-08 15:05:00,2.01112,2.01112,2.01085,2.01085,4775678.0
2006-02-08 15:06:00,2.01104,2.01121,2.0107,2.01109,20025674.0
2006-02-08 15:07:00,2.01085,2.01085,2.01033,2.01057,1234304.0
2006-02-08 15:08:00,2.01007,2.01061,2.01007,2.01052,2505083.0
2006-02-08 15:09:00,2.0105,2.0105,2.01036,2.01047,18163565.0
2006-02-08 15:10:00,2.01029,2.01127,2.01029,2.01127,4051670.0
2006-02-08 15:11:00,2.01121,2.01178,2.01087,2.01087,3780841.0
2006-02-08 15:12:00,2.01102,2.01111,2.01093,2.01108,7148935.0
2006-02-08 15:13:00,2.01104,2.01243,2.01104,2.01243,6919984.0
2006-02-08 15:14:00,2.01219,2.01219,2.0118,2.0118,12244092.0
2006-02-08 15:15:00,2.01186,2.01207,2.01162,2.01162,8817306.0
2006-02-08 15:16:00,2.01149,2.01197,2.01149,2.01162,5091080.0
2006-02-08 15:17:00,2.0116,2.0116,2.01073,2.01073,11628614.0
2006-02-08 15:18:00,2.01067,2.01092,2.01067,2.01088,4716872.0
2006-02-08 15:19:00,2.0111,2.01212,2.0111,2.01212,4528040.0
2006-02-08 15:20:00,2.01188,2.01188,2.01078,2.01078,6955775.0
2006-02-08 15:21:00,2.01049,2.01049,2.01003,2.01011,2632238.0
2006-02-08 15:22:00,2.01048,2.01098,2.01035,2.01083,11632045.0
2006-02-08 15:23:00,2.01066,2.0109,2.01055,2.01073,3008920.0
2006-02-08 15:24:00,2.01081,2.01081,2.00964,2.00964,4120041.0
2006-02-08 15:25:00,2.00979,2.00979,2.00941,2.00966,3637739.0
2006-02-08 15:26:00,2.00989,2.01029,2.00989,2.01029,2083363.0
2006-02-08 15:27:00,2.0104,2.0106,2.0104,2.01054,3565615.0
2006-02-08 15:28:00,2.01037,2.01037,2.00992,2.00992,11340568.0
2006-02-08 15:29:00,2.00988,2.00998,2.00984,2.00994,5754058.0
2006-02-08 15:30:00,2.00999,2.01004,2.00967,2.00967,5009676.0
2006-02-08 15:31:00,2.00982,2.00993,2.0098,2.00993,1467086.0
2006-02-08 15:32:00,2.00984,2.01006,2.0098,2.01006,25186849.0
2006-02-08 15:33:00,2.01007,2.01016,2.0099,2.01016,1682714.0
2006-02-08 15:34:00,2.01028,2.01072,2.01028,2.01072,1917167.0
2006-02-08 15:35:00,2.01077,2.01077,2.00963,2.00963,5421574.0
2006-02-08 15:36:00,2.00965,2.00965,2.00871,2.0092,11177579.0
2006-02-08 15:37:00,2.00968,2.01022,2.00968,2.01004,7404228.0
2006-02-08 15:38:00,2.00965,2.00979,2.00952,2.00952,6736497.0
2006-02-08 15:39:00,2.00939,2.00978,2.00939,2.00978,1605583.0
2006-02-08 15:40:00,2.00968,2.00968,2.00944,2.00956,9253192.0
2006-02-08 15:41:00,2.00961,2.00961,2.00888,2.00888,8608862.0
2006-02-08 15:42:00,2.00923,2.0095,2.00923,2.00943,7944853.0
2006-02-08 15:43:00,2.00916,2.00934,2.00904,2.00934,10556768.0
2006-02-08 15:44:00,2.00953,2.00953,2.00895,2.00938,1621667.0
2006-02-08 15:45:00,2.00937,2.00979,2.00937,2.00975,14579186.0
2006-02-08 15:46:00,2.00975,2.00979,2.00928,2.00928,16350482.0
2006-02-08 15:47:00,2.00946,2.00946,2.00892,2.00892,1481985.0
2006-02-08 15:48:00,2.00891,2.00917,2.00891,2.00901,5606965.0
2006-02-08 15:49:00,2.00909,2.00946,2.00909,2.00941,1056421.0
2006-02-08 15:50:00,2.00928,2.00933,2.00903,2.00903,14793470.0
2006-02-08 15:51:00,2.00888,2.00888,2.0085,2.00883,1533490.0
2006-02-08 15:52:00,2.00863,2.00897,2.00828,2.00897,2236731.0
2006-02-08 15:53:00,2.00906,2.0094,2.00906,2.00928,6460029.0
2006-02-08 15:54:00,2.00939,2.00965,2.00939,2.00953,2420482.0
2006-02-08 15:55:00,2.00971,2.01009,2.00971,2.00987,9828623.0
2006-02-08 15:56:00,2.0099,2.0099,2.00914,2.00927,3833286.0
2006-02-08 15:57:00,2.00924,2.00924,2.00863,2.00908,6021640.0
2006-02-08 15:58:00,2.0092,2.00929,2.00908,2.00912,7682377.0
2006-02-08 15:59:00,2.00932,2.00932,2.00878,2.00879,1650333.0
2006-02-08 16:00:00,2.0089,2.00903,2.00877,2.00877,7535902.0
2006-02-08 16:01:00,2.00903,2.00903,2.00807,2.00807,4186787.0
2006-02-08 16:02:00,2.00819,2.00839,2.00801,2.00801,3331235.0
2006-02-08 16:03:00,2.00828,2.00845,2.00815,2.00823,7795544.0
2006-02-08 16:04:00,2.00854,2.00854,2.00805,2.00839,4314857.0
2006-02-08 16:05:00,2.00846,2.00849,2.00802,2.00848,2712454.0
2006-02-08 16:06:00,2.00856,2.00916,2.00856,2.00916,1654051.0
2006-02-08 16:07:00,2.00928,2.00978,2.00928,2.00978,8476507.0
2006-02-08 16:08:00,2.00974,2.0106,2.00954,2.0104,8259972.0
2006-02-08 16:09:00,2.01049,2.01103,2.01049,2.01083,2637778.0
2006-02-08 16:10:00,2.01058,2.01058,2.01018,2.01027,4926795.0
2006-02-08 16:11:00,2.0104,2.01109,2.0104,2.01109,5319895.0
2006-02-08 16:12:00,2.011,2.011,2.0103,2.0103,10109632.0
2006-02-08 16:13:00,2.0102,2.01081,2.0102,2.01034,733979.0
2006-02-08 16:14:00,2.01021,2.01021,2.00936,2.00936,4818103.0
2006-02-08 16:15:00,2.0095,2.0095,2.00901,2.0095,7175558.0
2006-02-08 16:16:00,2.00911,2.00925,2.00896,2.00925,1392783.0
2006-02-08 16:17:00,2.00927,2.00971,2.00927,2.00938,1614274.0
2006-02-08 16:18:00,2.00954,2.01,2.00954,2.01,6563767.0
2006-02-08 16:19:00,2.01,2.01,2.00948,2.00948,8535702.0
2006-02-08 16:20:00,2.00936,2.00953,2.00884,2.00953,2550656.0
2006-02-08 16:21:00,2.00962,2.00962,2.00911,2.00911,1130263.0
2006-02-08 16:22:00,2.00901,2.00927,2.00886,2.00886,9396053.0
2006-02-08 16:23:00,2.00879,2.00879,2.00845,2.00858,19033815.0
2006-02-08 16:24:00,2.00889,2.0094,2.00889,2.00924,1308476.0
2006-02-08 16:25:00,2.00939,2.00972,2.00939,2.00972,2362741.0
2006-02-08 16:26:00,2.00967,2.00967,2.00929,2.00929,7549527.0
2006-02-08 16:27:00,2.00922,2.00936,2.00903,2.0093,11095729.0
2006-02-08 16:29:00,2.00968,2.00996,2.00966,2.00996,1709416.0
2006-02-08 16:30:00,2.01004,2.01004,2.00983,2.00991,3769729.0
2006-02-08 16:31:00,2.00981,2.00992,2.00962,2.00992,18389440.0
2006-02-08 16:32:00,2.00994,2.00994,2.00971,2.00985,8099578.0
2006-02-08 16:33:00,2.00974,2.00998,2.00946,2.00993,18289148.0
2006-02-08 16:34:00,2.0099,2.00996,2.0099,2.00993,11579823.0
2006-02-08 16:35:00,2.00982,2.00987,2.0097,2.00987,18417890.0
2006-02-08 16:36:00,2.00991,2.00993,2.00984,2.00984,9932861.0
2006-02-08 16:37:00,2.00982,2.00982,2.00959,2.00961,2316737.0
2006-02-08 16:38:00,2.00957,2.00957,2.00929,2.00929,5936777.0
2006-02-08 16:39:00,2.00918,2.00918,2.00856,2.00879,3373558.0
2006-02-08 16:40:00,2.00884,2.00884,2.00865,2.00866,3182001.0
2006-02-08 16:41:00,2.0086,2.00884,2.0086,2.00868,5456955.0
2006-02-08 16:42:00,2.00864,2.00864,2.00838,2.0085,8191011.0
2006-02-08 16:43:00,2.00845,2.00845,2.00808,2.00837,4171991.0
2006-02-08 16:44:00,2.0082,2.00829,2.00801,2.00829,2056924.0
2006-02-08 16:45:00,2.0082,2.0086,2.00812,2.0086,1023814.0
2006-02-08 16:46:00,2.00855,2.00886,2.00849,2.00879,6800131.0
2006-02-08 16:47:00,2.00881,2.00881,2.00791,2.00852,776872.0
2006-02-08 16:48:00,2.00848,2.00902,2.00848,2.00881,10378297.0
2006-02-08 16:49:00,2.00869,2.00869,2.00839,2.00846,2772846.0
2006-02-08 16:50:00,2.00831,2.00851,2.00825,2.00844,8032427.0
2006-02-08 16:51:00,2.00861,2.00861,2.00829,2.00852,1996609.0
2006-02-08 16:52:00,2.00852,2.00867,2.00852,2.00866,6693265.0
2006-02-08 16:53:00,2.0086,2.00919,2.0086,2.00919,5668087.0
2006-02-08 16:54:00,2.00885,2.00914,2.00885,2.00893,3430370.0
2006-02-08 16:55:00,2.00908,2.00908,2.00841,2.00878,11681822.0
2006-02-08 16:56:00,2.00876,2.00959,2.00876,2.00959,2485094.0
2006-02-08 16:57:00,2.00972,2.00972,2.00933,2.00933,15573060.0
2006-02-08 16:58:00,2.0093,2.00987,2.0093,2.00987,13249702.0
2006-02-08 16:59:00,2.00993,2.00993,2.0092,2.0092,3331380.0
2006-02-08 17:00:00,2.00937,2.00969,2.00918,2.00918,4823214.0
2006-02-08 17:01:00,2.00972,2.00972,2.00945,2.00945,2513393.0
2006-02-08 17:02:00,2.00951,2.0096,2.00934,2.00936,11615126.0
2006-02-08 17:03:00,2.00924,2.00936,2.00898,2.00898,7983575.0
2006-02-08 17:04:00,2.00899,2.00916,2.0088,2.0088,11738896.0
2006-02-08 17:05:00,2.0088,2.00938,2.0088,2.00906,9807011.0
2006-02-08 17:06:00,2.00913,2.00923,2.00891,2.00923,2154785.0
2006-02-08 17:07:00,2.00925,2.00925,2.00864,2.00864,2578816.0
2006-02-08 17:08:00,2.00849,2.00885,2.00849,2.00885,7932361.0
2006-02-08 17:09:00,2.00891,2.0092,2.00891,2.00913,6277298.0
2006-02-08 17:10:00,2.0088,2.00907,2.00876,2.00876,6456595.0
2006-02-08 17:11:00,2.00895,2.0094,2.00895,2.0094,6736836.0
2006-02-08 17:12:00,2.00955,2.00971,2.00916,2.00956,18644892.0
2006-02-08 17:13:00,2.00931,2.00931,2.00893,2.0091,6829822.0
2006-02-08 17:14:00,2.00904,2.0091,2.00896,2.00907,5908906.0
2006-02-08 17:15:00,2.00936,2.00936,2.00905,2.00922,13450871.0
2006-02-08 17:17:00,2.00907,2.00945,2.00907,2.00939,7142699.0
2006-02-08 17:18:00,2.00943,2.00948,2.0092,2.00948,7663368.0
2006-02-08 17:19:00,2.00943,2.00946,2.00928,2.0094,28458302.0
2006-02-08 17:20:00,2.00933,2.00942,2.00895,2.00895,4705446.0
2006-02-08 17:21:00,2.00914,2.00914,2.00768,2.00768,8834696.0
2006-02-08 17:22:00,2.00793,2.00818,2.00761,2.00818,4222472.0
2006-02-08 17:23:00,2.00813,2.0083,2.00764,2.00764,4611928.0
2006-02-08 17:24:00,2.00807,2.00844,2.00807,2.00825,1416371.0
2006-02-08 17:25:00,2.00803,2.00803,2.00733,2.00733,15077574.0
2006-02-08 17:26:00,2.00742,2.00762,2.00731,2.00749,4760223.0
2006-02-08 17:27:00,2.00734,2.00771,2.00734,2.00764,5489720.0
2006-02-08 17:28:00,2.00769,2.00769,2.00687,2.00687,2928985.0
2006-02-08 17:29:00,2.0067,2.00716,2.00627,2.00716,5792529.0
2006-02-08 17:30:00,2.00727,2.00746,2.00712,2.00712,3512202.0
2006-02-08 17:31:00,2.00713,2.00751,2.00713,2.00751,6079759.0
2006-02-08 17:32:00,2.00753,2.00774,2.00753,2.00773,3942849.0
2006-02-08 17:33:00,2.00793,2.00862,2.00793,2.00848,1512631.0
2006-02-08 17:34:00,2.00842,2.00878,2.00812,2.0084,30154290.0
2006-02-08 17:35:00,2.00854,2.00889,2.00854,2.00889,10603679.0
2006-02-08 17:36:00,2.00904,2.00916,2.009,2.00902,4913539.0
2006-02-08 17:37:00,2.00863,2.00896,2.00838,2.00872,2105368.0
2006-02-08 17:38:00,2.00866,2.00885,2.00866,2.00878,4955020.0
2006-02-08 17:39:00,2.00866,2.00866,2.0079,2.0079,2999997.0
2006-02-08 17:40:00,2.00756,2.00791,2.00756,2.00782,23213114.0
2006-02-08 17:41:00,2.00771,2.00792,2.00759,2.0078,22954482.0
2006-02-08 17:42:00,2.00773,2.00804,2.00761,2.00791,4878190.0
2006-02-08 17:43:00,2.00806,2.00821,2.00793,2.00802,10496966.0
2006-02-08 17:44:00,2.00802,2.00808,2.00802,2.00808,133372.0
2006-02-08 17:45:00,2.00837,2.00861,2.00824,2.00861,4850938.0
2006-02-08 17:46:00,2.00837,2.0085,2.00821,2.00842,4821578.0
2006-02-08 17:47:00,2.00838,2.00856,2.00819,2.0085,3882991.0
2006-02-08 17:48:00,2.00849,2.00859,2.008,2.00823,16644781.0
2006-02-08 17:49:00,2.00824,2.00824,2.008,2.0081,14799361.0
2006-02-08 17:50:00,2.00833,2.00833,2.00786,2.00799,1922823.0
2006-02-08 17:51:00,2.00833,2.00857,2.00833,2.00837,4527007.0
2006-02-08 17:52:00,2.0085,2.0085,2.00815,2.00815,6894982.0
2006-02-08 17:53:00,2.00775,2.0081,2.00775,2.00791,2771020.0
2006-02-08 17:54:00,2.00813,2.00832,2.00768,2.00768,2658082.0
2006-02-08 17:55:00,2.00781,2.00781,2.00727,2.00727,1481641.0
2006-02-08 17:56:00,2.00699,2.00774,2.00699,2.00774,15972583.0
2006-02-08 17:57:00,2.0074,2.00763,2.0074,2.00763,4246679.0
2006-02-08 17:58:00,2.00752,2.0076,2.0072,2.0072,2540618.0
2006-02-08 17:59:00,2.00747,2.00825,2.00747,2.00825,4346206.0
2006-02-08 18:00:00,2.00834,2.00834,2.008,2.008,769410.0
2006-02-08 18:01:00,2.00756,2.00773,2.00714,2.00714,8195609.0
2006-02-08 18:02:00,2.0071,2.0071,2.00668,2.00693,5508632.0
2006-02-08 18:03:00,2.00692,2.00737,2.00692,2.00715,864899.0
2006-02-08 18:04:00,2.00729,2.00729,2.00674,2.00682,22531558.0
2006-02-08 18:05:00,2.00651,2.00693,2.00637,2.00647,3501298.0
2006-02-08 18:06:00,2.00652,2.00717,2.00652,2.00682,29348908.0
2006-02-08 18:07:00,2.00694,2.00694,2.00592,2.00592,12643397.0
2006-02-08 18:08:00,2.00613,2.00668,2.00613,2.00653,3626819.0
2006-02-08 18:09:00,2.00671,2.00671,2.00627,2.00659,5514103.0
2006-02-08 18:10:00,2.00682,2.00682,2.00637,2.00637,466583.0
2006-02-08 18:11:00,2.00671,2.00766,2.00667,2.00766,7300889.0
2006-02-08 18:12:00,2.00748,2.00748,2.0072,2.0072,18675477.0
2006-02-08 18:13:00,2.00725,2.00726,2.00686,2.00718,17395182.0
2006-02-08 18:14:00,2.00713,2.00713,2.00638,2.00661,10768291.0
2006-02-08 18:15:00,2.0067,2.00684,2.0065,2.00684,2181923.0
2006-02-08 18:16:00,2.00697,2.00697,2.00671,2.00676,5680436.0
2006-02-08 18:17:00,2.00667,2.00667,2.00647,2.00657,984302.0
2006-02-08 18:18:00,2.00668,2.00688,2.00651,2.00688,17253491.0
2006-02-08 18:19:00,2.00691,2.00729,2.00691,2.00729,3907182.0
2006-02-08 18:20:00,2.00737,2.00737,2.00676,2.00676,16837260.0
2006-02-08 18:21:00,2.00665,2.00665,2.00622,2.00622,2890986.0
2006-02-08 18:22:00,2.00625,2.00669,2.00625,2.00648,3365342.0
2006-02-08 18:23:00,2.00634,2.00647,2.00619,2.00647,15816349.0
2006-02-08 18:24:00,2.00648,2.00662,2.00618,2.0065,12870539.0
2006-02-08 18:25:00,2.00658,2.00732,2.00658,2.0072,2776053.0
2006-02-08 18:26:00,2.00711,2.00711,2.00624,2.0063,2597391.0
2006-02-08 18:27:00,2.00626,2.00662,2.00626,2.00642,13145206.0
2006-02-08 18:28:00,2.0065,2.0068,2.0065,2.0068,1049021.0
2006-02-08 18:29:00,2.00691,2.00714,2.00691,2.00711,13288456.0
2006-02-08 18:30:00,2.00728,2.00735,2.00707,2.00716,6961078.0
2006-02-08 18:31:00,2.00729,2.00729,2.00699,2.00699,4155037.0
2006-02-08 18:32:00,2.00696,2.00699,2.00682,2.00682,17679361.0
2006-02-08 18:33:00,2.00683,2.00708,2.00665,2.00708,6797400.0
2006-02-08 18:34:00,2.00705,2.0071,2.00676,2.00676,8013662.0
2006-02-08 18:35:00,2.00699,2.00722,2.00699,2.00722,6490539.0
2006-02-08 18:36:00,2.00725,2.00759,2.00725,2.00759,3608240.0
2006-02-08 18:37:00,2.00768,2.00805,2.00768,2.00773,2172175.0
2006-02-08 18:38:00,2.00777,2.00791,2.00738,2.00791,931394.0
2006-02-08 18:39:00,2.00807,2.00807,2.00734,2.00734,1549834.0
2006-02-08 18:40:00,2.00727,2.00727,2.00688,2.00688,9014624.0
2006-02-08 18:41:00,2.0071,2.00715,2.00673,2.00691,2242601.0
2006-02-08 18:42:00,2.0072,2.0072,2.00679,2.00679,19100953.0
2006-02-08 18:43:00,2.00706,2.00711,2.00681,2.00681,8088954.0
2006-02-08 18:44:00,2.00708,2.00708,2.00654,2.0067,1448650.0
2006-02-08 18:45:00,2.0067,2.00732,2.0067,2.0073,1942122.0
2006-02-08 18:46:00,2.00725,2.00725,2.00672,2.00712,4345707.0
2006-02-08 18:47:00,2.00669,2.00685,2.00669,2.00673,14678201.0
2006-02-08 18:48:00,2.00673,2.00673,2.00635,2.00637,7161604.0
2006-02-08 18:49:00,2.00621,2.00623,2.00596,2.00623,9085002.0
2006-02-08 18:50:00,2.00647,2.00647,2.00609,2.00609,10020867.0
2006-02-08 18:51:00,2.00615,2.00634,2.00615,2.00624,16971973.0
2006-02-08 18:52:00,2.00635,2.00657,2.00631,2.00631,5818421.0
2006-02-08 18:53:00,2.00632,2.0065,2.00632,2.0065,4481451.0
2006-02-08 18:54:00,2.00667,2.00683,2.00664,2.00664,12645744.0
2006-02-08 18:55:00,2.00676,2.00676,2.00655,2.00676,2001315.0
2006-02-08 18:56:00,2.00679,2.00679,2.00603,2.00627,7011199.0
2006-02-08 18:57:00,2.00646,2.00674,2.00634,2.00639,11508606.0
2006-02-08 18:58:00,2.0067,2.00713,2.0067,2.00695,6639485.0
2006-02-08 18:59:00,2.00729,2.00734,2.00693,2.00693,9852150.0
2006-02-08 19:00:00,2.00688,2.00714,2.00685,2.00695,1399750.0
2006-02-08 19:01:00,2.00699,2.00706,2.0067,2.00688,4604144.0
2006-02-08 19:02:00,2.00702,2.00702,2.0065,2.0065,1404267.0
2006-02-08 19:03:00,2.00647,2.00647,2.0064,2.0064,141543.0
2006-02-08 19:04:00,2.00637,2.00637,2.00587,2.00587,5852894.0
2006-02-08 19:05:00,2.00563,2.0057,2.00519,2.00519,4130450.0
2006-02-08 19:06:00,2.00501,2.00504,2.00443,2.00445,14147174.0
2006-02-08 19:07:00,2.0043,2.00431,2.0041,2.0041,4203224.0
2006-02-08 19:08:00,2.00382,2.00394,2.00349,2.00349,8413206.0
2006-02-08 19:09:00,2.00343,2.00343,2.00293,2.00293,8527536.0
2006-02-08 19:10:00,2.0029,2.0029,2.00238,2.0024,6844310.0
2006-02-08 19:11:00,2.00227,2.00228,2.00166,2.00169,7614276.0
2006-02-08 19:12:00,2.00157,2.00157,2.00113,2.00113,9338148.0
2006-02-08 19:13:00,2.00107,2.00107,2.00046,2.0005,5749508.0
2006-02-08 19:14:00,2.0004,2.0004,1.99967,1.99988,3498047.0
2006-02-08 19:15:00,1.99993,2.00037,1.99993,2.00033,976815.0
2006-02-08 19:16:00,2.00075,2.00089,2.00075,2.00089,979839.0
2006-02-08 19:17:00,2.00098,2.00098,2.00056,2.00056,514489.0
2006-02-08 19:18:00,2.00065,2.00065,2.00033,2.00033,1653612.0
2006-02-08 19:19:00,2.0002,2.0002,1.99956,1.99976,5190486.0
2006-02-08 19:20:00,1.99944,1.99954,1.99912,1.99924,18783128.0
2006-02-08 19:21:00,1.99955,1.99955,1.9989,1.9989,1148190.0
2006-02-08 19:22:00,1.99895,1.99904,1.99891,1.99896,9519951.0
2006-02-08 19:23:00,1.99885,1.99945,1.99885,1.99945,10322201.0
2006-02-08 19:24:00,1.99982,1.99987,1.99974,1.99978,3037455.0
2006-02-08 19:25:00,1.9997,1.99999,1.9997,1.99999,6024313.0
2006-02-08 19:26:00,1.99974,1.99974,1.99939,1.99956,3500709.0
2006-02-08 19:27:00,1.99956,1.99956,1.9985,1.9985,7067363.0
2006-02-08 19:28:00,1.99828,1.99828,1.99766,1.99766,19859876.0
2006-02-08 19:29:00,1.99799,1.99834,1.99799,1.99829,3361973.0
2006-02-08 19:30:00,1.99837,1.99885,1.99837,1.99881,13421583.0
2006-02-08 19:31:00,1.99888,1.99964,1.99888,1.99964,2918663.0
2006-02-08 19:32:00,1.99965,1.99979,1.99953,1.99979,461845.0
2006-02-08 19:33:00,1.99964,2.0003,1.99964,2.0003,16167597.0
2006-02-08 19:34:00,2.00015,2.00015,1.99987,2.00009,3290158.0
2006-02-08 19:35:00,2.00009,2.00045,2.00007,2.00045,5103376.0
2006-02-08 19:36:00,2.00048,2.00048,2.00009,2.00009,4233470.0
2006-02-08 19:37:00,2.0002,2.0002,1.99995,1.99995,14591938.0
2006-02-08 19:38:00,1.99993,2.00014,1.99991,1.99991,2993201.0
2006-02-08 19:39:00,1.99969,1.99969,1.9992,1.99926,1933964.0
2006-02-08 19:40:00,1.99936,1.99964,1.99936,1.99964,3370371.0
2006-02-08 19:41:00,1.99968,1.99986,1.99968,1.99986,1255089.0
2006-02-08 19:42:00,1.9999,1.99992,1.99978,1.99978,4562612.0
2006-02-08 19:43:00,1.99989,2.00015,1.99915,1.99915,2239993.0
2006-02-08 19:44:00,1.99891,1.99912,1.99824,1.99824,5578413.0
2006-02-08 19:45:00,1.99816,1.99848,1.99814,1.99848,13992719.0
2006-02-08 19:46:00,1.99835,1.99839,1.99814,1.99836,1565668.0
2006-02-08 19:47:00,1.99807,1.99845,1.99807,1.99845,1257153.0
2006-02-08 19:48:00,1.99822,1.99823,1.99767,1.99767,5037453.0
2006-02-08 19:49:00,1.99758,1.99778,1.99757,1.99761,3181949.0
2006-02-08 19:50:00,1.99811,1.99819,1.99811,1.99819,717692.0
2006-02-08 19:51:00,1.99819,1.99883,1.99819,1.99883,7606608.0
2006-02-08 19:52:00,1.99881,1.99933,1.99881,1.99933,1766515.0
2006-02-08 19:53:00,1.99944,2.00012,1.99944,1.99986,2335141.0
2006-02-08 19:54:00,1.99981,2.00014,1.99981,2.00014,8579984.0
2006-02-08 19:55:00,2.00006,2.0001,1.99989,2.00009,12812408.0
2006-02-08 19:56:00,1.99998,2.00003,1.99978,1.99978,1648449.0
2006-02-08 19:57:00,1.99957,2.00022,1.99957,2.00022,1448532.0
2006-02-08 19:58:00,2.00028,2.00109,2.00028,2.00071,3684279.0
2006-02-08 19:59:00,2.00079,2.00118,2.00067,2.00118,2110553.0
2006-02-08 20:00:00,2.00119,2.00154,2.00119,2.00146,2745598.0
2006-02-08 20:01:00,2.00159,2.00159,2.00146,2.00146,1446205.0
2006-02-08 20:02:00,2.00155,2.00198,2.00155,2.00193,13248956.0
2006-02-08 20:03:00,2.00183,2.00183,2.00148,2.0018,1766188.0
2006-02-08 20:04:00,2.00165,2.00182,2.00148,2.00148,1825061.0
2006-02-08 20:05:00,2.00153,2.00195,2.00153,2.00195,316507.0
2006-02-08 20:06:00,2.00175,2.00192,2.00161,2.00183,2230695.0
2006-02-08 20:07:00,2.00199,2.00201,2.00072,2.00072,3858430.0
2006-02-08 20:08:00,2.00081,2.00138,2.00058,2.00127,1782832.0
2006-02-08 20:09:00,2.00144,2.00144,2.00089,2.00089,699436.0
2006-02-08 20:10:00,2.00106,2.00142,2.00106,2.00142,1741805.0
2006-02-08 20:11:00,2.00179,2.00194,2.00139,2.00186,11578713.0
2006-02-08 20:12:00,2.00175,2.00175,2.00091,2.00091,4165112.0
2006-02-08 20:13:00,2.00101,2.00148,2.00101,2.00134,2542729.0
2006-02-08 20:14:00,2.00136,2.00177,2.00136,2.00177,7637499.0
2006-02-08 20:15:00,2.00176,2.00194,2.00164,2.00164,6798747.0
2006-02-08 20:16:00,2.00203,2.00215,2.00184,2.00215,1366095.0
2006-02-08 20:17:00,2.00219,2.00243,2.00215,2.00215,2960833.0
2006-02-08 20:18:00,2.00217,2.00243,2.00193,2.00243,3190223.0
2006-02-08 20:19:00,2.0025,2.00256,2.00234,2.00256,6785822.0
2006-02-08 20:20:00,2.00265,2.00319,2.00265,2.0031,9591413.0
2006-02-08 20:21:00,2.00302,2.00302,2.00232,2.00232,1600904.0
2006-02-08 20:22:00,2.00228,2.00243,2.00222,2.00243,11477461.0
2006-02-08 20:23:00,2.00243,2.00251,2.00237,2.00251,8304246.0
2006-02-08 20:24:00,2.00255,2.0033,2.00255,2.00319,19607174.0
2006-02-08 20:25:00,2.00291,2.00305,2.00235,2.00246,8326342.0
2006-02-08 20:26:00,2.00264,2.00287,2.00264,2.00287,5722062.0
2006-02-08 20:27:00,2.00291,2.00291,2.00252,2.00252,1746214.0
2006-02-08 20:29:00,2.00254,2.00254,2.00202,2.00238,22092816.0
2006-02-08 20:30:00,2.00234,2.00257,2.00234,2.00257,6067859.0
2006-02-08 20:31:00,2.0027,2.00278,2.00252,2.00278,4824251.0
2006-02-08 20:32:00,2.00275,2.00286,2.00273,2.00273,1930653.0
2006-02-08 20:33:00,2.00263,2.00269,2.00242,2.00242,2260850.0
2006-02-08 20:34:00,2.00241,2.00263,2.0024,2.00263,8774180.0
2006-02-08 20:35:00,2.00234,2.0027,2.00227,2.00254,7700168.0
2006-02-08 20:36:00,2.00252,2.00254,2.00226,2.00237,4860108.0
2006-02-08 20:37:00,2.00248,2.00248,2.00235,2.00235,17671577.0
2006-02-08 20:38:00,2.00251,2.00284,2.00251,2.00252,3570102.0
2006-02-08 20:39:00,2.00256,2.00344,2.00256,2.00338,7455999.0
2006-02-08 20:40:00,2.00319,2.0032,2.00249,2.00252,3553127.0
2006-02-08 20:42:00,2.00211,2.00266,2.00211,2.0023,24313931.0
2006-02-08 20:43:00,2.00229,2.00252,2.00229,2.00241,2547836.0
2006-02-08 20:44:00,2.00234,2.00238,2.00182,2.00238,7504517.0
2006-02-08 20:45:00,2.00235,2.00259,2.00221,2.00238,17704021.0
2006-02-08 20:46:00,2.00233,2.0024,2.00233,2.0024,4406684.0
2006-02-08 20:47:00,2.0025,2.0025,2.00231,2.00241,21064407.0
2006-02-08 20:48:00,2.00229,2.00235,2.00201,2.00201,5082396.0
2006-02-08 20:49:00,2.00226,2.00226,2.002,2.00204,2875324.0
2006-02-08 20:50:00,2.00208,2.00228,2.00208,2.00228,8793598.0
2006-02-08 20:51:00,2.00228,2.00248,2.00192,2.00192,5415844.0
2006-02-08 20:54:00,2.0021,2.00303,2.0021,2.00292,6737995.0
2006-02-08 20:55:00,2.00284,2.00284,2.00222,2.00222,95252.0
2006-02-08 20:56:00,2.00246,2.00248,2.00227,2.00246,7624951.0
2006-02-08 20:57:00,2.00246,2.00264,2.00246,2.00264,1951457.0
2006-02-08 20:58:00,2.00267,2.00325,2.00267,2.00315,15644787.0
2006-02-08 20:59:00,2.00307,2.00307,2.00256,2.00262,1073229.0
2006-02-08 21:00:00,2.00263,2.00283,2.00238,2.00253,8576361.0
2006-02-08 21:01:00,2.00224,2.00224,2.00198,2.00198,2764776.0
2006-02-08 21:02:00,2.00201,2.00228,2.00201,2.00228,934174.0
2006-02-08 21:03:00,2.00229,2.00229,2.00215,2.00215,868528.0
2006-02-08 21:04:00,2.00211,2.00211,2.00162,2.00162,52405.0
2006-02-08 21:05:00,2.00174,2.00196,2.00159,2.00196,8430974.0
2006-02-08 21:06:00,2.00196,2.00213,2.00184,2.00184,15120854.0
2006-02-08 21:07:00,2.00197,2.00197,2.00162,2.00162,7042704.0
2006-02-08 21:08:00,2.00148,2.00174,2.00148,2.00174,935564.0
2006-02-08 21:09:00,2.00166,2.00208,2.00165,2.00184,9186440.0
2006-02-08 21:10:00,2.00197,2.00205,2.00188,2.00192,3486987.0
2006-02-08 21:12:00,2.00197,2.00294,2.00197,2.00294,556324.0
2006-02-08 21:13:00,2.00291,2.00291,2.002,2.002,6442738.0
2006-02-08 21:14:00,2.00212,2.00221,2.00194,2.00194,21440943.0
2006-02-08 21:15:00,2.00198,2.00281,2.00198,2.00281,23327879.0
2006-02-08 21:16:00,2.00276,2.00276,2.00196,2.002,4237186.0
2006-02-08 21:17:00,2.00178,2.00211,2.00178,2.00211,300963.0
2006-02-08 21:18:00,2.00213,2.00213,2.00195,2.00195,2052957.0
2006-02-08 21:20:00,2.00188,2.00198,2.00171,2.00195,5812483.0
2006-02-08 21:21:00,2.0019,2.0019,2.00156,2.00174,759592.0
2006-02-08 21:22:00,2.00192,2.00209,2.00186,2.00192,7142393.0
2006-02-08 21:23:00,2.00192,2.00192,2.0016,2.0016,7609454.0
2006-02-08 21:24:00,2.00162,2.00164,2.00162,2.00164,76520.0
2006-02-08 21:25:00,2.00157,2.0017,2.00157,2.00159,14673357.0
2006-02-08 21:26:00,2.00174,2.00174,2.00153,2.00157,2024499.0
2006-02-08 21:27:00,2.00142,2.00142,2.00114,2.00123,4066371.0
2006-02-08 21:28:00,2.00137,2.00196,2.00137,2.00167,1708660.0
2006-02-08 21:29:00,2.00192,2.00217,2.00149,2.00207,15700871.0
2006-02-08 21:30:00,2.00188,2.002,2.00176,2.00183,1758023.0
2006-02-08 21:31:00,2.00172,2.00172,2.00133,2.00135,37521713.0
2006-02-08 21:32:00,2.00162,2.00198,2.00162,2.00198,4340209.0
2006-02-08 21:33:00,2.00183,2.002,2.00183,2.00199,3783035.0
2006-02-08 21:34:00,2.00201,2.00203,2.00166,2.00196,6985100.0
2006-02-08 21:35:00,2.00195,2.00195,2.00183,2.00184,1894917.0
2006-02-08 21:36:00,2.00191,2.00191,2.00166,2.00166,1849608.0
2006-02-08 21:37:00,2.00166,2.00189,2.00157,2.00157,4908079.0
2006-02-08 21:38:00,2.00171,2.00187,2.00171,2.00187,11884826.0
2006-02-08 21:39:00,2.00205,2.00205,2.00171,2.00171,223083.0
2006-02-08 21:40:00,2.00187,2.00187,2.00145,2.00161,4209691.0
2006-02-08 21:41:00,2.00151,2.00165,2.00115,2.00115,2788390.0
2006-02-08 21:42:00,2.00096,2.00143,2.00096,2.0012,8372310.0
2006-02-08 21:43:00,2.00129,2.00129,2.00097,2.0011,3989537.0
2006-02-08 21:44:00,2.00115,2.00136,2.00115,2.00136,382237.0
2006-02-08 21:45:00,2.00138,2.00161,2.00138,2.0015,8291309.0
2006-02-08 21:46:00,2.0013,2.00152,2.00128,2.00136,400447.0
2006-02-08 21:47:00,2.00151,2.00151,2.00124,2.00131,12434707.0
2006-02-08 21:48:00,2.00119,2.00143,2.00119,2.0012,3911897.0
2006-02-08 21:49:00,2.00109,2.00137,2.00109,2.00137,11441685.0
2006-02-08 21:50:00,2.00137,2.00137,2.00112,2.00122,8666314.0
2006-02-08 21:51:00,2.0012,2.0012,2.00083,2.00083,622650.0
2006-02-08 21:52:00,2.00116,2.00116,2.00096,2.00096,5681350.0
2006-02-08 21:53:00,2.00103,2.00122,2.00087,2.00102,19344206.0
2006-02-08 21:54:00,2.00099,2.00112,2.00099,2.00112,3546151.0
2006-02-08 21:55:00,2.00057,2.00112,2.00057,2.00095,16380612.0
2006-02-08 21:56:00,2.00079,2.00079,2.00017,2.00017,18436321.0
2006-02-08 21:57:00,2.00004,2.00033,1.9998,2.00033,24063549.0
2006-02-08 21:58:00,2.00056,2.00151,2.00056,2.00151,3653537.0
2006-02-08 21:59:00,2.00149,2.00154,2.00125,2.0014,11252411.0
2006-02-08 22:00:00,2.00103,2.00104,2.00084,2.00097,2856749.0
2006-02-08 22:01:00,2.00082,2.00117,2.00082,2.00117,1830118.0
2006-02-08 22:02:00,2.00126,2.00126,2.00096,2.00096,50128.0
2006-02-08 22:03:00,2.00122,2.00189,2.00122,2.0016,8099605.0
2006-02-08 22:04:00,2.00142,2.00162,2.00132,2.0015,8792942.0
2006-02-08 22:05:00,2.00143,2.00143,2.00108,2.00125,7148984.0
2006-02-08 22:06:00,2.00114,2.00117,2.00091,2.00091,10158263.0
2006-02-08 22:07:00,2.00091,2.00123,2.00091,2.00108,22609569.0
2006-02-08 22:08:00,2.00118,2.00131,2.00106,2.00106,2181902.0
2006-02-08 22:09:00,2.00129,2.00129,2.00105,2.00108,17725994.0
2006-02-08 22:10:00,2.00109,2.0012,2.00109,2.0012,16035889.0
2006-02-08 22:11:00,2.0012,2.00123,2.00096,2.00123,3053015.0
2006-02-08 22:12:00,2.00125,2.00216,2.00125,2.00199,7553477.0
2006-02-08 22:13:00,2.00198,2.00198,2.00175,2.00175,5789283.0
2006-02-08 22:14:00,2.00169,2.00169,2.00086,2.00086,5550992.0
2006-02-08 22:15:00,2.00085,2.00093,2.00067,2.00091,6548606.0
2006-02-08 22:16:00,2.00099,2.00113,2.00099,2.00113,5480432.0
2006-02-08 22:17:00,2.00085,2.00088,2.00062,2.00066,7069266.0
2006-02-08 22:18:00,2.0005,2.00066,2.0005,2.00066,7222001.0
2006-02-08 22:20:00,2.00051,2.00068,2.00042,2.00068,5274057.0
2006-02-08 22:21:00,2.00068,2.00068,2.00017,2.0005,11398645.0
2006-02-08 22:22:00,2.00059,2.00081,2.00059,2.00073,2573664.0
2006-02-08 22:23:00,2.00088,2.00113,2.00088,2.00113,293352.0
2006-02-08 22:25:00,2.00059,2.00092,2.00059,2.00092,2508538.0
2006-02-08 22:26:00,2.00092,2.00092,2.00067,2.00067,3199982.0
2006-02-08 22:27:00,2.00081,2.00119,2.00081,2.00119,10465777.0
2006-02-08 22:28:00,2.00095,2.0011,2.00082,2.0009,6550262.0
2006-02-08 22:29:00,2.00096,2.00113,2.00096,2.00098,3244748.0
2006-02-08 22:30:00,2.00101,2.00154,2.00101,2.00134,2970325.0
2006-02-08 22:31:00,2.00146,2.00232,2.00146,2.00201,13330371.0
2006-02-08 22:32:00,2.00206,2.00206,2.00165,2.00165,4730323.0
2006-02-08 22:33:00,2.00164,2.0017,2.00132,2.0017,14955255.0
2006-02-08 22:34:00,2.00164,2.00213,2.00164,2.00211,1389190.0
2006-02-08 22:35:00,2.00198,2.002,2.00165,2.00186,10918828.0
2006-02-08 22:36:00,2.00197,2.00247,2.00197,2.00247,8638211.0
2006-02-08 22:37:00,2.00192,2.00202,2.00189,2.00189,168596.0
2006-02-08 22:38:00,2.002,2.00215,2.002,2.00215,238695.0
2006-02-08 22:40:00,2.00207,2.00293,2.00207,2.00287,4923705.0
2006-02-08 22:41:00,2.00279,2.00279,2.00235,2.00235,2049931.0
2006-02-08 22:42:00,2.00222,2.00235,2.00168,2.00186,2435267.0
2006-02-08 22:43:00,2.00186,2.00199,2.00153,2.00199,9914453.0
2006-02-08 22:44:00,2.00171,2.00185,2.00164,2.00185,19665058.0
2006-02-08 22:45:00,2.00184,2.00232,2.00184,2.00215,6369612.0
2006-02-08 22:46:00,2.00211,2.00211,2.00171,2.00201,5367487.0
2006-02-08 22:47:00,2.00193,2.00199,2.00193,2.00199,1130042.0
2006-02-08 22:48:00,2.00214,2.00218,2.00199,2.002,5547074.0
2006-02-08 22:49:00,2.00217,2.00217,2.0018,2.0018,771509.0
2006-02-08 22:50:00,2.00169,2.00183,2.00169,2.00183,16890486.0
2006-02-08 22:51:00,2.00179,2.00179,2.00143,2.00143,2997363.0
2006-02-08 22:52:00,2.00154,2.00187,2.00154,2.00173,3524254.0
2006-02-08 22:53:00,2.00199,2.00238,2.00199,2.00238,329404.0
2006-02-08 22:54:00,2.00187,2.00206,2.00187,2.00188,4104063.0
2006-02-08 22:55:00,2.00188,2.00188,2.00141,2.00141,12626678.0
2006-02-08 22:56:00,2.0018,2.00204,2.0018,2.00193,3813967.0
2006-02-08 22:57:00,2.00223,2.00223,2.00199,2.00213,2818535.0
2006-02-08 22:58:00,2.00211,2.00211,2.00144,2.00144,3527214.0
2006-02-08 22:59:00,2.00152,2.00187,2.00152,2.00187,243450.0
2006-02-08 23:00:00,2.0017,2.00175,2.00162,2.00162,2860254.0
2006-02-08 23:01:00,2.00162,2.0017,2.00156,2.0017,11859823.0
2006-02-08 23:02:00,2.0016,2.00179,2.0016,2.00167,3577917.0
2006-02-08 23:03:00,2.00164,2.00177,2.00164,2.00166,6122566.0
2006-02-08 23:04:00,2.00137,2.00161,2.00129,2.00161,3507830.0
2006-02-08 23:05:00,2.00159,2.00188,2.00159,2.00188,4847499.0
2006-02-08 23:06:00,2.0017,2.00171,2.0015,2.00171,711543.0
2006-02-08 23:08:00,2.00169,2.00177,2.00147,2.00147,18514550.0
2006-02-08 23:09:00,2.00176,2.00187,2.00173,2.00177,2362899.0
2006-02-08 23:11:00,2.00175,2.00193,2.00168,2.00168,2392047.0
2006-02-08 23:12:00,2.00152,2.00152,2.00125,2.00125,7206080.0
2006-02-08 23:13:00,2.0014,2.00186,2.0014,2.00186,2132618.0
2006-02-08 23:14:00,2.00147,2.00147,2.00072,2.00072,1361290.0
2006-02-08 23:15:00,2.00066,2.00066,1.99998,2.00002,22107086.0
2006-02-08 23:16:00,1.99973,1.9999,1.99969,1.99975,6904577.0
2006-02-08 23:17:00,1.99968,2.00025,1.99968,1.99998,7644117.0
2006-02-08 23:18:00,2.00011,2.00025,2.00011,2.00025,13232184.0
2006-02-08 23:19:00,2.00025,2.00025,1.99983,1.99983,12685310.0
2006-02-08 23:20:00,1.9999,2.00034,1.9999,2.00034,208988.0
2006-02-08 23:21:00,2.00036,2.00036,2.00005,2.00005,3859271.0
2006-02-08 23:22:00,1.99999,2.0002,1.99992,2.00016,12475807.0
2006-02-08 23:23:00,2.00016,2.00029,2.00016,2.00029,129629.0
2006-02-08 23:24:00,2.00009,2.0005,1.99984,2.0005,19855749.0
2006-02-08 23:25:00,2.00065,2.00076,2.00059,2.0006,1078555.0
2006-02-08 23:26:00,2.0006,2.00112,2.00043,2.00112,5793380.0
2006-02-08 23:27:00,2.00112,2.00135,2.00112,2.00135,4036679.0
2006-02-08 23:28:00,2.00147,2.00147,2.00103,2.00103,3154422.0
2006-02-08 23:29:00,2.00083,2.00118,2.00083,2.00118,2414949.0
2006-02-08 23:30:00,2.00118,2.00118,2.0009,2.00098,1117239.0
2006-02-08 23:31:00,2.00067,2.001,2.00067,2.00081,3264678.0
2006-02-08 23:32:00,2.00077,2.00095,2.00063,2.0008,4467154.0
2006-02-08 23:33:00,2.00075,2.00075,2.00068,2.00068,358843.0
2006-02-08 23:34:00,2.00026,2.00044,2.00026,2.00033,16666067.0
2006-02-08 23:35:00,2.00061,2.00068,2.00054,2.00054,9360583.0
2006-02-08 23:36:00,2.00057,2.00057,2.00034,2.0004,7032164.0
2006-02-08 23:37:00,2.00055,2.00091,2.00046,2.00091,1635329.0
2006-02-08 23:38:00,2.00042,2.0006,2.00042,2.0006,579389.0
2006-02-08 23:39:00,2.00065,2.00097,2.00065,2.00097,20706284.0
2006-02-08 23:40:00,2.00063,2.00071,2.00063,2.00071,14243046.0
2006-02-08 23:41:00,2.00066,2.00066,2.00032,2.00047,7990314.0
2006-02-08 23:42:00,2.00071,2.00103,2.00071,2.00082,18196333.0
2006-02-08 23:43:00,2.00082,2.00093,2.00048,2.00072,8084121.0
2006-02-08 23:44:00,2.00085,2.00094,2.00072,2.00094,6744631.0
2006-02-08 23:45:00,2.0008,2.00113,2.0007,2.00106,2368400.0
2006-02-08 23:46:00,2.00097,2.00097,2.00072,2.00087,5974658.0
2006-02-08 23:47:00,2.00081,2.00081,2.00049,2.00078,1124130.0
2006-02-08 23:48:00,2.00081,2.00131,2.00081,2.00131,4486127.0
2006-02-08 23:49:00,2.00073,2.00076,2.00053,2.00076,10704601.0
2006-02-08 23:50:00,2.00086,2.00086,2.00052,2.00052,4166914.0
2006-02-08 23:51:00,2.00052,2.00071,2.0005,2.00071,6670769.0
2006-02-08 23:54:00,2.00065,2.00091,2.00046,2.00077,2331471.0
2006-02-08 23:55:00,2.00086,2.00086,2.00053,2.00053,209917.0
2006-02-08 23:56:00,2.00057,2.00116,2.00057,2.00093,8326948.0
2006-02-08 23:57:00,2.00098,2.00098,2.00076,2.00076,2689517.0
2006-02-08 23:58:00,2.00075,2.00082,2.00065,2.00074,740609.0
2006-02-09 00:23:00,2.0008,2.0008,2.00052,2.00052,6867411.0
2006-02-09 00:24:00,2.00064,2.00101,2.00064,2.00072,1323192.0
2006-02-09 00:25:00,2.00019,2.0009,2.00019,2.00088,2171510.0
2006-02-09 00:26:00,2.00106,2.00117,2.00094,2.00094,10328135.0
2006-02-09 00:27:00,2.00106,2.00106,2.00042,2.00042,1146041.0
2006-02-09 00:28:00,2.00045,2.00066,2.00045,2.00066,205621.0
2006-02-09 00:29:00,2.00061,2.0007,2.00046,2.00063,8492916.0
2006-02-09 00:30:00,2.00059,2.00076,2.00021,2.00074,7671285.0
2006-02-09 00:31:00,2.00074,2.00074,2.00043,2.00072,8597430.0
2006-02-09 00:32:00,2.00074,2.00086,2.00059,2.0006,9771537.0
2006-02-09 00:33:00,2.0006,2.00106,2.00039,2.00093,6701094.0
2006-02-09 00:34:00,2.00095,2.00095,2.00045,2.00045,1965012.0
2006-02-09 00:35:00,2.0004,2.00065,2.0004,2.00063,9142016.0
2006-02-09 00:37:00,2.00058,2.00058,2.00014,2.00048,4855579.0
2006-02-09 00:38:00,2.00051,2.00063,2.00051,2.00063,14433194.0
2006-02-09 00:39:00,2.00058,2.00058,2.00047,2.00048,3276159.0
2006-02-09 00:41:00,2.00048,2.00062,2.00046,2.00062,3344229.0
2006-02-09 00:43:00,2.00038,2.00057,2.00038,2.00048,1101022.0
2006-02-09 00:44:00,2.00036,2.00045,1.99999,1.99999,3283989.0
2006-02-09 00:45:00,2.00005,2.0001,1.99985,1.99992,3855574.0
2006-02-09 00:47:00,1.99979,2.00029,1.99979,2.00029,3073808.0
2006-02-09 00:48:00,1.9999,2.00042,1.99988,1.99988,10158118.0
2006-02-09 00:50:00,1.99991,1.99999,1.99984,1.99986,1334518.0
2006-02-09 00:52:00,1.99985,2.0,1.99973,1.99973,1181373.0
2006-02-09 00:54:00,1.99993,1.99999,1.99993,1.99999,1269966.0
2006-02-09 00:56:00,1.99977,1.99978,1.99975,1.99975,4666481.0
2006-02-09 00:58:00,1.99985,2.00004,1.99985,1.99985,1775730.0
2006-02-09 01:00:00,1.99986,2.00023,1.99986,2.00023,5654344.0
2006-02-09 01:01:00,2.00016,2.00016,2.00005,2.00005,2147961.0
2006-02-09 01:02:00,2.00009,2.00083,2.00009,2.00083,4318192.0
2006-02-09 01:03:00,2.00074,2.00074,1.99998,2.00036,5399026.0
2006-02-09 01:04:00,2.00034,2.00034,2.00011,2.00011,13047573.0
2006-02-09 01:05:00,2.00008,2.00024,1.99989,1.99989,2131456.0
2006-02-09 01:09:00,1.99991,2.00069,1.99991,2.00069,14613578.0
2006-02-09 01:10:00,2.00084,2.00084,2.00056,2.00056,1434353.0
2006-02-09 01:11:00,2.00069,2.0008,2.00069,2.00069,493737.0
2006-02-09 01:15:00,2.00064,2.0008,2.00064,2.0008,1791840.0
2006-02-09 01:16:00,2.00054,2.00072,2.00054,2.00072,3153115.0
2006-02-09 01:17:00,2.00079,2.00192,2.00079,2.00167,3368708.0
2006-02-09 01:18:00,2.00172,2.00172,2.00134,2.00134,6114809.0
2006-02-09 01:20:00,2.00122,2.00136,2.00122,2.00136,783620.0
2006-02-09 01:21:00,2.00139,2.00153,2.00137,2.00153,2914300.0
2006-02-09 01:22:00,2.0015,2.00161,2.0015,2.00158,1403174.0
2006-02-09 01:23:00,2.00163,2.00175,2.00109,2.00129,4951513.0
2006-02-09 01:24:00,2.00131,2.00162,2.00131,2.00162,9583779.0
2006-02-09 01:25:00,2.00162,2.00218,2.00153,2.00218,814037.0
2006-02-09 01:26:00,2.00163,2.00163,2.00126,2.0013,7199877.0
2006-02-09 01:27:00,2.00131,2.00149,2.00108,2.00108,3056548.0
2006-02-09 01:29:00,2.0013,2.0013,2.0011,2.0011,6310249.0
2006-02-09 01:30:00,2.001,2.00105,2.001,2.00105,716105.0
2006-02-09 01:35:00,2.00124,2.00127,2.00103,2.00127,2749656.0
2006-02-09 01:37:00,2.00154,2.00167,2.0015,2.00167,8631337.0
2006-02-09 01:38:00,2.00158,2.00158,2.00141,2.00141,1267733.0
2006-02-09 01:40:00,2.00156,2.00193,2.00156,2.00193,92245.0
2006-02-09 01:41:00,2.00152,2.00152,2.0013,2.0013,146671.0
2006-02-09 01:50:00,2.00136,2.00147,2.00136,2.00147,365938.0
2006-02-09 01:51:00,2.00146,2.00164,2.00142,2.00164,7851789.0
2006-02-09 01:52:00,2.00182,2.00228,2.00182,2.00228,1435242.0
2006-02-09 01:53:00,2.00225,2.00225,2.00188,2.00188,3932012.0
2006-02-09 01:55:00,2.00197,2.00226,2.00197,2.00211,1196374.0
2006-02-09 01:56:00,2.00212,2.00226,2.0021,2.00226,1517607.0
2006-02-09 01:57:00,2.00229,2.00261,2.00229,2.00261,5686695.0
2006-02-09 01:58:00,2.00265,2.00277,2.00265,2.0027,7516656.0
2006-02-09 01:59:00,2.00264,2.00268,2.00252,2.00252,203686.0
2006-02-09 02:00:00,2.00234,2.00238,2.002,2.002,215222.0
2006-02-09 02:01:00,2.002,2.00242,2.002,2.00242,305335.0
2006-02-09 02:02:00,2.00238,2.00238,2.00224,2.00229,6168452.0
2006-02-09 02:03:00,2.00238,2.00252,2.0023,2.00252,1618608.0
2006-02-09 02:04:00,2.00251,2.00278,2.00249,2.00278,1067418.0
2006-02-09 02:05:00,2.00234,2.00257,2.00234,2.00238,4939681.0
2006-02-09 02:08:00,2.00211,2.00211,2.00197,2.00197,6548818.0
2006-02-09 02:12:00,2.00186,2.00208,2.00183,2.00183,1777250.0
2006-02-09 02:13:00,2.00189,2.00198,2.00186,2.00186,587720.0
2006-02-09 02:15:00,2.00188,2.00188,2.0016,2.0016,648024.0
2006-02-09 02:16:00,2.0017,2.00178,2.00169,2.0017,3792338.0
2006-02-09 02:17:00,2.00191,2.00206,2.00191,2.00206,5850715.0
2006-02-09 02:19:00,2.00213,2.0024,2.00213,2.0024,72380.0
2006-02-09 02:20:00,2.00235,2.00235,2.00183,2.00183,7948344.0
2006-02-09 02:22:00,2.00162,2.00176,2.0016,2.00171,3850394.0
2006-02-09 02:23:00,2.00171,2.00171,2.0012,2.00142,4407259.0
2006-02-09 02:25:00,2.00162,2.00162,2.00131,2.0015,2690898.0
2006-02-09 02:26:00,2.00144,2.00162,2.00144,2.00162,1255886.0
2006-02-09 02:27:00,2.00173,2.00185,2.00164,2.00181,2575488.0
2006-02-09 02:28:00,2.00177,2.00191,2.00175,2.00176,13489259.0
2006-02-09 02:29:00,2.00181,2.00198,2.00181,2.00198,725979.0
2006-02-09 02:30:00,2.00191,2.00205,2.00191,2.00205,6618680.0
2006-02-09 02:31:00,2.00206,2.00206,2.00179,2.00194,9221314.0
2006-02-09 02:32:00,2.00177,2.00202,2.00177,2.00177,2952331.0
2006-02-09 02:33:00,2.00187,2.00214,2.00179,2.00214,6685124.0
2006-02-09 02:34:00,2.00202,2.00208,2.00183,2.00194,758062.0
2006-02-09 02:35:00,2.00202,2.00213,2.00189,2.00189,9381148.0
2006-02-09 02:36:00,2.00175,2.00209,2.00151,2.00185,4996566.0
2006-02-09 02:37:00,2.0018,2.00185,2.00159,2.00179,1528177.0
2006-02-09 02:38:00,2.0017,2.00176,2.00167,2.00167,3205345.0
2006-02-09 02:39:00,2.00164,2.00164,2.0015,2.0015,846973.0
2006-02-09 02:40:00,2.00133,2.00133,2.00099,2.00099,3129051.0
2006-02-09 02:41:00,2.00103,2.00129,2.00098,2.00129,5862149.0
2006-02-09 02:42:00,2.00137,2.00137,2.001,2.00101,3625774.0
2006-02-09 02:43:00,2.00111,2.00135,2.00111,2.00129,2920092.0
2006-02-09 02:44:00,2.00148,2.00162,2.00139,2.00139,1910074.0
2006-02-09 02:45:00,2.00132,2.00155,2.00123,2.00123,3429538.0
2006-02-09 02:46:00,2.00116,2.00138,2.00116,2.00138,6574700.0
2006-02-09 02:47:00,2.00134,2.00138,2.00112,2.00129,3071895.0
2006-02-09 02:48:00,2.00137,2.00149,2.00137,2.00149,491672.0
2006-02-09 02:49:00,2.00125,2.00142,2.00105,2.00135,1459010.0
2006-02-09 02:50:00,2.0016,2.00169,2.00146,2.00146,14056922.0
2006-02-09 02:51:00,2.00169,2.00169,2.00157,2.00157,11035558.0
2006-02-09 02:52:00,2.00155,2.00198,2.00155,2.00198,2784832.0
2006-02-09 02:53:00,2.00206,2.00246,2.00157,2.00246,5217859.0
2006-02-09 02:54:00,2.00219,2.00219,2.00172,2.00208,2298066.0
2006-02-09 02:55:00,2.00215,2.00265,2.00215,2.00224,13938735.0
2006-02-09 02:56:00,2.00238,2.00238,2.00204,2.00233,5346099.0
2006-02-09 02:57:00,2.00246,2.003,2.00246,2.00296,9836191.0
2006-02-09 02:58:00,2.00293,2.00335,2.00276,2.0032,2050091.0
2006-02-09 02:59:00,2.00327,2.00371,2.00327,2.00371,5215704.0
2006-02-09 03:00:00,2.00373,2.00416,2.00373,2.00407,4373075.0
2006-02-09 03:01:00,2.00433,2.0045,2.0041,2.0041,1795844.0
2006-02-09 03:02:00,2.00449,2.00594,2.00449,2.00594,7236781.0
2006-02-09 03:03:00,2.00532,2.00532,2.00505,2.00505,4712664.0
2006-02-09 03:04:00,2.00501,2.00501,2.00464,2.00464,10498234.0
2006-02-09 03:05:00,2.00471,2.00485,2.00471,2.00485,3479323.0
2006-02-09 03:06:00,2.00468,2.00468,2.00396,2.00396,1693293.0
2006-02-09 03:07:00,2.00377,2.00377,2.00345,2.00345,475284.0
2006-02-09 03:08:00,2.00354,2.00354,2.00299,2.00303,2868395.0
2006-02-09 03:09:00,2.00302,2.00324,2.00288,2.00324,1426835.0
2006-02-09 03:10:00,2.00338,2.00378,2.00338,2.00378,2360176.0
2006-02-09 03:11:00,2.00333,2.00358,2.00306,2.00306,9445019.0
2006-02-09 03:12:00,2.00345,2.00345,2.00312,2.00312,3065836.0
2006-02-09 03:14:00,2.00325,2.00339,2.00317,2.00339,3584245.0
2006-02-09 03:15:00,2.00321,2.0033,2.00301,2.0033,3562196.0
2006-02-09 03:16:00,2.0033,2.00343,2.0033,2.00331,1017958.0
2006-02-09 03:17:00,2.00346,2.00356,2.0033,2.00356,4685664.0
2006-02-09 03:18:00,2.00365,2.0041,2.00365,2.0041,1195389.0
2006-02-09 03:19:00,2.00359,2.00359,2.00328,2.00328,7162166.0
2006-02-09 03:20:00,2.0033,2.0033,2.00294,2.00294,3019502.0
2006-02-09 03:21:00,2.00299,2.00299,2.00284,2.00298,15286163.0
2006-02-09 03:22:00,2.00284,2.00299,2.00253,2.00299,4785571.0
2006-02-09 03:23:00,2.00293,2.00293,2.00256,2.00269,1206542.0
2006-02-09 03:24:00,2.00276,2.00276,2.00207,2.00207,11978668.0
2006-02-09 03:25:00,2.00224,2.00227,2.00192,2.00192,2183103.0
2006-02-09 03:26:00,2.0019,2.00192,2.00147,2.00192,7690776.0
2006-02-09 03:27:00,2.00192,2.0022,2.00192,2.00206,10743857.0
2006-02-09 03:28:00,2.00205,2.00205,2.00187,2.00195,8116908.0
2006-02-09 03:29:00,2.00207,2.00232,2.00182,2.00232,7640723.0
2006-02-09 03:30:00,2.00236,2.00242,2.00227,2.00233,9279847.0
2006-02-09 03:32:00,2.00238,2.00256,2.00238,2.00238,1111366.0
2006-02-09 03:33:00,2.00251,2.00293,2.00251,2.00293,13277188.0
2006-02-09 03:34:00,2.00231,2.00244,2.00218,2.00244,2365223.0
2006-02-09 03:35:00,2.00262,2.00262,2.00217,2.00236,1420343.0
2006-02-09 03:36:00,2.00236,2.00254,2.00236,2.00247,7005418.0
2006-02-09 03:37:00,2.00241,2.00245,2.00236,2.00236,2195316.0
2006-02-09 03:38:00,2.00242,2.00281,2.00231,2.00281,2482158.0
2006-02-09 03:39:00,2.00262,2.00274,2.00262,2.00274,5689387.0
2006-02-09 03:40:00,2.00301,2.00328,2.00299,2.00328,8292084.0
2006-02-09 03:41:00,2.00307,2.00314,2.00297,2.00304,3551663.0
2006-02-09 03:42:00,2.00312,2.00327,2.00312,2.00327,17278106.0
2006-02-09 03:43:00,2.00319,2.0032,2.00295,2.00318,9637338.0
2006-02-09 03:44:00,2.00306,2.00353,2.00306,2.00338,13125593.0
2006-02-09 03:45:00,2.00333,2.0034,2.00326,2.00326,15220435.0
2006-02-09 03:46:00,2.00337,2.00337,2.00308,2.00308,8470383.0
2006-02-09 03:47:00,2.00308,2.00322,2.00307,2.00322,8677971.0
2006-02-09 03:49:00,2.00322,2.00348,2.00322,2.00322,20970478.0
2006-02-09 03:50:00,2.00324,2.00324,2.00295,2.00295,27277717.0
2006-02-09 03:51:00,2.00302,2.00341,2.00302,2.00341,818324.0
2006-02-09 03:52:00,2.00369,2.00369,2.00336,2.00336,3201067.0
2006-02-09 03:53:00,2.00344,2.00364,2.00344,2.00364,960142.0
2006-02-09 03:54:00,2.00359,2.00392,2.00359,2.00392,6441374.0
2006-02-09 03:55:00,2.00385,2.00406,2.00371,2.00406,1122175.0
2006-02-09 03:56:00,2.00408,2.00408,2.00395,2.00395,15636019.0
2006-02-09 03:58:00,2.00397,2.00397,2.00373,2.00373,4207185.0
2006-02-09 04:01:00,2.00379,2.00404,2.00375,2.00404,741944.0
2006-02-09 04:03:00,2.00375,2.00397,2.0037,2.00397,8710197.0
2006-02-09 04:04:00,2.00393,2.00393,2.00368,2.00368,224895.0
2006-02-09 04:05:00,2.00359,2.00364,2.00359,2.00364,142211.0
2006-02-09 04:06:00,2.00377,2.00396,2.00374,2.00396,7429188.0
2006-02-09 04:07:00,2.0039,2.00394,2.00379,2.00379,4306951.0
2006-02-09 04:10:00,2.00387,2.00401,2.00387,2.00401,10555766.0
2006-02-09 04:11:00,2.00411,2.00449,2.00411,2.0043,3327969.0
2006-02-09 04:13:00,2.00444,2.00444,2.00412,2.00443,6268000.0
2006-02-09 04:14:00,2.0044,2.0044,2.00414,2.00415,2172845.0
2006-02-09 04:15:00,2.00417,2.0042,2.00412,2.00419,7199651.0
2006-02-09 04:16:00,2.00406,2.00408,2.00361,2.00382,8884627.0
2006-02-09 04:17:00,2.00382,2.00435,2.00382,2.00435,17252613.0
2006-02-09 04:18:00,2.00422,2.00443,2.00418,2.00441,7434232.0
2006-02-09 04:19:00,2.00446,2.00446,2.00423,2.00437,14173596.0
2006-02-09 04:20:00,2.00431,2.00431,2.0042,2.0042,9801350.0
2006-02-09 04:21:00,2.0043,2.0047,2.0043,2.00469,13304760.0
2006-02-09 04:22:00,2.00424,2.00439,2.00408,2.00439,1532532.0
2006-02-09 04:23:00,2.00432,2.00432,2.00403,2.00414,7251148.0
2006-02-09 04:24:00,2.00411,2.00424,2.00388,2.00424,9640147.0
2006-02-09 04:25:00,2.00425,2.00439,2.00412,2.00412,16846322.0
2006-02-09 04:27:00,2.00424,2.00454,2.00424,2.00454,15249581.0
2006-02-09 04:30:00,2.00423,2.00423,2.00394,2.00394,2258650.0
2006-02-09 04:31:00,2.00414,2.00414,2.00397,2.00412,3484776.0
2006-02-09 04:32:00,2.00411,2.00411,2.00371,2.00371,4194823.0
2006-02-09 04:33:00,2.00372,2.00414,2.00372,2.00414,446011.0
2006-02-09 04:34:00,2.0041,2.0041,2.00352,2.00359,983994.0
2006-02-09 04:35:00,2.00373,2.00373,2.00331,2.00331,18136416.0
2006-02-09 04:37:00,2.00356,2.00369,2.00347,2.00351,12595465.0
2006-02-09 04:38:00,2.00345,2.00345,2.00328,2.0033,3867004.0
2006-02-09 04:39:00,2.00338,2.00419,2.00338,2.00419,3507362.0
2006-02-09 04:41:00,2.0041,2.0041,2.0031,2.0031,12492620.0
2006-02-09 04:42:00,2.00297,2.00308,2.00279,2.00279,7411400.0
2006-02-09 04:43:00,2.00287,2.00287,2.00225,2.00273,7649655.0
2006-02-09 04:45:00,2.00262,2.00273,2.00245,2.00273,3858994.0
2006-02-09 04:46:00,2.00293,2.00293,2.00276,2.00276,2385481.0
2006-02-09 04:48:00,2.00265,2.00278,2.00265,2.00278,2217527.0
2006-02-09 04:49:00,2.00282,2.00284,2.00282,2.00284,3981900.0
2006-02-09 04:50:00,2.00297,2.00297,2.00273,2.00273,2341822.0
2006-02-09 04:51:00,2.00274,2.00296,2.00274,2.00296,3795026.0
2006-02-09 04:52:00,2.00307,2.00375,2.00307,2.00375,2907125.0
2006-02-09 04:54:00,2.00371,2.00371,2.00309,2.00309,5361683.0
2006-02-09 04:55:00,2.00259,2.00259,2.0023,2.0024,3439386.0
2006-02-09 04:56:00,2.00241,2.00241,2.00205,2.00216,6006049.0
2006-02-09 04:57:00,2.00207,2.00207,2.00186,2.00194,3535142.0
2006-02-09 04:58:00,2.00193,2.00193,2.00181,2.00191,11536793.0
2006-02-09 04:59:00,2.00192,2.00288,2.00168,2.00288,4746405.0
2006-02-09 05:01:00,2.00286,2.00286,2.00216,2.00216,3369842.0
2006-02-09 05:02:00,2.00212,2.00227,2.00207,2.00222,2601323.0
2006-02-09 05:03:00,2.00204,2.00227,2.00204,2.00214,4900200.0
2006-02-09 05:05:00,2.00216,2.00231,2.00215,2.00215,3977190.0
2006-02-09 05:06:00,2.00229,2.00248,2.00229,2.00248,718635.0
2006-02-09 05:07:00,2.0023,2.00254,2.0023,2.0024,3521440.0
2006-02-09 05:08:00,2.00217,2.0023,2.00192,2.0023,3017582.0
2006-02-09 05:10:00,2.00248,2.00262,2.00244,2.00262,800653.0
2006-02-09 05:11:00,2.00245,2.00269,2.00245,2.00265,5141416.0
2006-02-09 05:12:00,2.00265,2.00357,2.00265,2.00357,2710346.0
2006-02-09 05:14:00,2.0035,2.0035,2.0029,2.0029,1525595.0
2006-02-09 05:15:00,2.00275,2.00275,2.00254,2.00262,19027632.0
2006-02-09 05:16:00,2.00261,2.00305,2.00237,2.00305,9962272.0
2006-02-09 05:18:00,2.00279,2.00305,2.00278,2.00292,2040138.0
2006-02-09 05:19:00,2.00292,2.00306,2.00279,2.00279,6355898.0
2006-02-09 05:20:00,2.00292,2.00299,2.00292,2.00299,20860698.0
2006-02-09 05:21:00,2.00306,2.00306,2.00291,2.00291,258831.0
2006-02-09 05:23:00,2.00294,2.00294,2.00251,2.00263,4753412.0
2006-02-09 05:24:00,2.00248,2.00292,2.00248,2.00248,10410782.0
2006-02-09 05:25:00,2.00262,2.00298,2.00262,2.00284,1307472.0
2006-02-09 05:26:00,2.0029,2.00308,2.00252,2.00307,15139962.0
2006-02-09 05:27:00,2.00308,2.00337,2.00307,2.00337,5143333.0
2006-02-09 05:28:00,2.00332,2.00354,2.00332,2.0034,14448700.0
2006-02-09 05:29:00,2.00352,2.00365,2.00342,2.00342,2585657.0
2006-02-09 05:30:00,2.00374,2.00374,2.00331,2.00331,3059062.0
2006-02-09 05:31:00,2.00319,2.0032,2.00297,2.00312,6635865.0
2006-02-09 05:32:00,2.00296,2.00313,2.00296,2.00313,6351709.0
2006-02-09 05:33:00,2.00307,2.00325,2.00307,2.00309,3304061.0
2006-02-09 05:34:00,2.00309,2.00309,2.0027,2.0027,2378662.0
2006-02-09 05:36:00,2.00275,2.00291,2.00275,2.00291,412039.0
2006-02-09 05:37:00,2.00284,2.00312,2.00277,2.00312,2783845.0
2006-02-09 05:38:00,2.00302,2.00307,2.00265,2.00296,12482092.0
2006-02-09 05:39:00,2.00296,2.00317,2.00283,2.00303,5072671.0
2006-02-09 05:40:00,2.00292,2.00292,2.00289,2.00289,4416530.0
2006-02-09 05:41:00,2.00289,2.00316,2.00289,2.00302,7358129.0
2006-02-09 05:42:00,2.00306,2.00306,2.00269,2.00285,6624746.0
2006-02-09 05:43:00,2.00289,2.0032,2.00289,2.0032,5480432.0
2006-02-09 05:44:00,2.00318,2.00334,2.00318,2.00319,3712669.0
2006-02-09 05:45:00,2.00332,2.00332,2.00305,2.00305,5074960.0
2006-02-09 05:47:00,2.00307,2.00318,2.00299,2.00299,7947732.0
2006-02-09 05:48:00,2.00305,2.00314,2.00299,2.00314,3363834.0
2006-02-09 05:50:00,2.00314,2.00334,2.00308,2.00328,17578337.0
2006-02-09 05:51:00,2.00323,2.00325,2.00308,2.00308,1450503.0
2006-02-09 05:52:00,2.00308,2.00328,2.00308,2.00314,20672552.0
2006-02-09 05:53:00,2.00314,2.00314,2.00296,2.00302,11189980.0
2006-02-09 05:56:00,2.0029,2.00303,2.0029,2.00293,7641136.0
2006-02-09 05:59:00,2.00291,2.00302,2.00286,2.00302,2668613.0
2006-02-09 06:00:00,2.00305,2.00325,2.00305,2.00325,425164.0
2006-02-09 06:01:00,2.00327,2.00327,2.00302,2.00314,4019735.0
2006-02-09 06:02:00,2.00325,2.00353,2.00325,2.00337,22965783.0
2006-02-09 06:03:00,2.0035,2.00398,2.0035,2.00377,18187157.0
2006-02-09 06:04:00,2.00382,2.00416,2.0037,2.00384,15440300.0
2006-02-09 06:05:00,2.00416,2.00443,2.00416,2.00443,3822521.0
2006-02-09 06:07:00,2.00417,2.00432,2.00417,2.0042,5250785.0
2006-02-09 06:08:00,2.00416,2.00441,2.00416,2.00441,628305.0
2006-02-09 06:09:00,2.00455,2.00462,2.00441,2.00441,8033292.0
2006-02-09 06:10:00,2.00429,2.00458,2.00429,2.00442,10596115.0
2006-02-09 06:11:00,2.00476,2.00499,2.00476,2.00481,3840464.0
2006-02-09 06:12:00,2.00481,2.00481,2.00449,2.00449,12289689.0
2006-02-09 06:13:00,2.00444,2.00473,2.00444,2.00473,4292432.0
2006-02-09 06:14:00,2.00475,2.00589,2.00475,2.00589,8052638.0
2006-02-09 06:16:00,2.00579,2.00579,2.00549,2.00549,4056472.0
2006-02-09 06:17:00,2.00544,2.00544,2.00417,2.00417,8393293.0
2006-02-09 06:19:00,2.00459,2.00473,2.00456,2.00456,4262979.0
2006-02-09 06:20:00,2.00458,2.00458,2.00422,2.00422,229628.0
2006-02-09 06:21:00,2.00422,2.00467,2.00422,2.00435,11543150.0
2006-02-09 06:22:00,2.00421,2.00441,2.00421,2.00441,4623721.0
2006-02-09 06:23:00,2.00441,2.00458,2.00441,2.00449,1739988.0
2006-02-09 06:25:00,2.00448,2.00478,2.00448,2.00452,6433731.0
2006-02-09 06:26:00,2.00433,2.00433,2.00411,2.00411,3510287.0
2006-02-09 06:27:00,2.00426,2.00427,2.00406,2.00414,4142607.0
2006-02-09 06:28:00,2.00409,2.00409,2.00396,2.00401,37190716.0
2006-02-09 06:29:00,2.004,2.004,2.00373,2.00381,1864091.0
2006-02-09 06:30:00,2.00383,2.00397,2.00356,2.00385,14809348.0
2006-02-09 06:32:00,2.0038,2.00397,2.0038,2.00382,4247305.0
2006-02-09 06:33:00,2.00385,2.00397,2.00379,2.00397,2121228.0
2006-02-09 06:34:00,2.00382,2.00405,2.00382,2.00397,14723415.0
2006-02-09 06:35:00,2.00404,2.00404,2.00402,2.00402,70267.0
2006-02-09 06:36:00,2.00407,2.00467,2.00402,2.00467,5196199.0
2006-02-09 06:43:00,2.00456,2.00456,2.00403,2.00408,4262763.0
2006-02-09 06:46:00,2.00406,2.00436,2.00406,2.00436,5860764.0
2006-02-09 06:47:00,2.00431,2.00435,2.00416,2.00418,1941227.0
2006-02-09 06:48:00,2.00426,2.00438,2.00412,2.00438,538879.0
2006-02-09 06:49:00,2.00421,2.00452,2.00419,2.00449,15884326.0
2006-02-09 06:50:00,2.00436,2.00457,2.00424,2.00436,8493380.0
2006-02-09 06:52:00,2.00438,2.00449,2.00418,2.00449,6712452.0
2006-02-09 06:53:00,2.00441,2.00508,2.00441,2.00508,11756960.0
2006-02-09 07:06:00,2.00502,2.00502,2.00452,2.00486,5279800.0
2006-02-09 07:07:00,2.00498,2.00543,2.00498,2.00498,1863291.0
2006-02-09 07:08:00,2.00484,2.00511,2.00472,2.00497,5301336.0
2006-02-09 07:09:00,2.00486,2.00486,2.00452,2.00466,8831571.0
2006-02-09 07:10:00,2.00461,2.00461,2.00445,2.00449,2842634.0
2006-02-09 07:12:00,2.00441,2.00441,2.00429,2.00432,19747264.0
2006-02-09 07:13:00,2.0044,2.00555,2.0044,2.00555,5480528.0
2006-02-09 07:15:00,2.00562,2.00562,2.0047,2.00508,7557418.0
2006-02-09 07:16:00,2.00482,2.0049,2.00482,2.00487,2657595.0
2006-02-09 07:17:00,2.00488,2.00488,2.00428,2.00428,22483753.0
2006-02-09 07:18:00,2.0047,2.0047,2.00452,2.0046,2972043.0
2006-02-09 07:19:00,2.00458,2.00482,2.00458,2.0047,3742755.0
2006-02-09 07:22:00,2.00482,2.00519,2.00482,2.00518,16501613.0
2006-02-09 07:23:00,2.00506,2.00524,2.00505,2.00505,4443731.0
2006-02-09 07:24:00,2.00504,2.00547,2.00504,2.00521,1413395.0
2006-02-09 07:25:00,2.00538,2.00551,2.00532,2.00551,8955073.0
2006-02-09 07:26:00,2.00552,2.00566,2.00541,2.00544,2337520.0
2006-02-09 07:28:00,2.00559,2.00559,2.00545,2.00545,4626247.0
2006-02-09 07:29:00,2.00533,2.00533,2.00518,2.00533,5542435.0
2006-02-09 07:30:00,2.00537,2.00537,2.00492,2.0053,21069799.0
2006-02-09 07:31:00,2.00538,2.00583,2.00538,2.00583,526759.0
2006-02-09 07:32:00,2.0059,2.00664,2.0059,2.00664,878555.0
2006-02-09 07:33:00,2.00659,2.00659,2.00642,2.00648,2885133.0
2006-02-09 07:34:00,2.00638,2.00638,2.00586,2.00586,8328869.0
2006-02-09 07:35:00,2.00598,2.00598,2.00517,2.00517,14379875.0
2006-02-09 07:36:00,2.00521,2.00553,2.0052,2.00553,8736713.0
2006-02-09 07:37:00,2.00553,2.00553,2.00533,2.00538,10457843.0
2006-02-09 07:38:00,2.00542,2.00553,2.00542,2.0055,2118372.0
2006-02-09 07:39:00,2.00573,2.00592,2.00573,2.00584,14242246.0
2006-02-09 07:40:00,2.00583,2.00583,2.00542,2.00542,6830906.0
2006-02-09 07:41:00,2.00547,2.00567,2.00547,2.00567,3246716.0
2006-02-09 07:42:00,2.00565,2.00567,2.00558,2.00558,3539435.0
2006-02-09 07:43:00,2.00553,2.00588,2.00553,2.00588,1024143.0
2006-02-09 07:44:00,2.00566,2.0059,2.00566,2.0059,7465408.0
2006-02-09 07:45:00,2.00579,2.00586,2.00555,2.00555,7337400.0
2006-02-09 07:46:00,2.00553,2.00553,2.00528,2.00544,2554738.0
2006-02-09 07:47:00,2.00558,2.00662,2.00558,2.00654,3582710.0
2006-02-09 07:48:00,2.00661,2.00668,2.0066,2.00668,2492664.0
2006-02-09 07:51:00,2.00666,2.00666,2.00647,2.00653,16323416.0
2006-02-09 07:53:00,2.00668,2.00668,2.00647,2.00652,3876823.0
2006-02-09 07:54:00,2.00654,2.00657,2.0064,2.00657,3509639.0
2006-02-09 07:55:00,2.00646,2.00646,2.00586,2.00586,2024921.0
2006-02-09 07:56:00,2.00593,2.00593,2.00522,2.00532,1712086.0
2006-02-09 08:00:00,2.00474,2.00474,2.0044,2.0044,1900287.0
2006-02-09 08:01:00,2.00444,2.00471,2.00436,2.00436,3848616.0
2006-02-09 08:02:00,2.00441,2.00447,2.00423,2.00423,1374190.0
2006-02-09 08:03:00,2.00421,2.00435,2.00416,2.00435,1776536.0
2006-02-09 08:04:00,2.00434,2.00443,2.0043,2.00443,13060559.0
2006-02-09 08:05:00,2.00434,2.00447,2.00424,2.00424,9196123.0
2006-02-09 08:06:00,2.00441,2.00483,2.00441,2.00472,1187655.0
2006-02-09 08:07:00,2.0048,2.00492,2.00445,2.00445,1654531.0
2006-02-09 08:08:00,2.00455,2.00459,2.00435,2.00435,8149355.0
2006-02-09 08:09:00,2.00455,2.00498,2.00455,2.00498,3835123.0
2006-02-09 08:10:00,2.00481,2.00481,2.00423,2.00425,3053694.0
2006-02-09 08:14:00,2.00423,2.00455,2.00423,2.00455,13671440.0
2006-02-09 08:15:00,2.00433,2.00448,2.00412,2.00425,6156511.0
2006-02-09 08:16:00,2.0042,2.00434,2.00407,2.00413,2296957.0
2006-02-09 08:17:00,2.00425,2.00425,2.00414,2.00414,4876670.0
2006-02-09 08:19:00,2.004,2.004,2.00375,2.00384,3123897.0
2006-02-09 08:20:00,2.00385,2.00385,2.00341,2.00342,2113852.0
2006-02-09 08:21:00,2.00346,2.00346,2.00308,2.00308,2896739.0
2006-02-09 08:22:00,2.00313,2.00387,2.00313,2.00387,30813696.0
2006-02-09 08:23:00,2.00367,2.00369,2.00302,2.00311,4147611.0
2006-02-09 08:24:00,2.00326,2.00326,2.00284,2.00284,5074451.0
2006-02-09 08:25:00,2.00307,2.00307,2.00261,2.00283,4380018.0
2006-02-09 08:26:00,2.00276,2.00328,2.00276,2.00302,17698519.0
2006-02-09 08:27:00,2.00317,2.00317,2.00297,2.00297,490855.0
2006-02-09 08:28:00,2.00285,2.00306,2.00285,2.00306,3204505.0
2006-02-09 08:29:00,2.00319,2.00325,2.00309,2.00309,12738784.0
2006-02-09 08:30:00,2.00301,2.00328,2.00301,2.00328,4951194.0
2006-02-09 08:31:00,2.00318,2.00356,2.00318,2.00354,19033200.0
2006-02-09 08:32:00,2.00357,2.0038,2.00353,2.00368,6542038.0
2006-02-09 08:33:00,2.00368,2.00392,2.00368,2.00375,3796453.0
2006-02-09 08:34:00,2.00394,2.00398,2.00365,2.00365,6392524.0
2006-02-09 08:35:00,2.00345,2.00357,2.00341,2.00342,3001141.0
2006-02-09 08:36:00,2.00346,2.00346,2.00309,2.00309,10595567.0
2006-02-09 08:37:00,2.00332,2.00354,2.0032,2.00354,8673423.0
2006-02-09 08:38:00,2.00349,2.00461,2.00349,2.00461,1157332.0
2006-02-09 08:39:00,2.00475,2.00504,2.00475,2.0049,19143018.0
2006-02-09 08:40:00,2.00493,2.00493,2.00456,2.00456,4826115.0
2006-02-09 08:41:00,2.00458,2.0049,2.00458,2.0049,1551085.0
2006-02-09 08:46:00,2.00481,2.00501,2.00476,2.00489,6040033.0
2006-02-09 08:47:00,2.00488,2.00507,2.00488,2.00507,8372671.0
2006-02-09 08:48:00,2.00511,2.00568,2.00511,2.00568,5182978.0
2006-02-09 08:49:00,2.0051,2.0051,2.00492,2.00495,6291305.0
2006-02-09 08:50:00,2.0049,2.00494,2.00481,2.00481,8950915.0
2006-02-09 08:51:00,2.00462,2.00491,2.00458,2.00458,8742808.0
2006-02-09 08:52:00,2.00449,2.00475,2.00449,2.0046,4122020.0
2006-02-09 08:53:00,2.00444,2.00459,2.00444,2.00459,15315767.0
2006-02-09 08:54:00,2.00446,2.0048,2.00446,2.0048,4181042.0
2006-02-09 08:55:00,2.00467,2.00467,2.00428,2.00428,5508605.0
2006-02-09 08:57:00,2.00419,2.00436,2.00419,2.00436,1445612.0
2006-02-09 08:58:00,2.00439,2.00457,2.00439,2.00457,3938109.0
2006-02-09 08:59:00,2.0047,2.0049,2.00463,2.00463,1280765.0
2006-02-09 09:00:00,2.00468,2.0049,2.00468,2.00487,10131786.0
2006-02-09 09:01:00,2.0047,2.0047,2.00416,2.00416,6430492.0
2006-02-09 09:02:00,2.00403,2.00404,2.00376,2.00404,11672016.0
2006-02-09 09:03:00,2.00408,2.00471,2.00396,2.00471,7704615.0
2006-02-09 09:04:00,2.00485,2.00559,2.00485,2.00548,1992152.0
2006-02-09 09:05:00,2.00536,2.00537,2.00497,2.00537,13814445.0
2006-02-09 09:06:00,2.00523,2.00523,2.00444,2.00447,4945322.0
2006-02-09 09:07:00,2.00446,2.00489,2.00446,2.00467,6343679.0
2006-02-09 09:08:00,2.00456,2.00456,2.00424,2.00424,16444118.0
2006-02-09 09:09:00,2.00419,2.00433,2.00414,2.00422,9923615.0
2006-02-09 09:10:00,2.00433,2.00526,2.00433,2.00526,14897649.0
2006-02-09 09:11:00,2.00514,2.00514,2.00403,2.00403,7121723.0
2006-02-09 09:12:00,2.00414,2.00414,2.00387,2.00387,13967267.0
2006-02-09 09:14:00,2.00355,2.00355,2.00307,2.00307,1858491.0
2006-02-09 09:15:00,2.00325,2.0033,2.00315,2.00327,1604441.0
2006-02-09 09:16:00,2.00312,2.00354,2.00312,2.00354,8851025.0
2006-02-09 09:17:00,2.00373,2.0038,2.00373,2.0038,18187921.0
2006-02-09 09:18:00,2.00362,2.00385,2.0035,2.00364,2395941.0
2006-02-09 09:19:00,2.00342,2.00364,2.00317,2.00317,9953213.0
2006-02-09 09:20:00,2.00324,2.00345,2.00312,2.00345,1639863.0
2006-02-09 09:21:00,2.00323,2.00345,2.00323,2.00332,888227.0
2006-02-09 09:22:00,2.00339,2.00369,2.00339,2.00369,2055233.0
2006-02-09 09:23:00,2.00383,2.00401,2.00383,2.00401,3295798.0
2006-02-09 09:24:00,2.0041,2.00416,2.00358,2.00358,6931374.0
2006-02-09 09:25:00,2.00346,2.00372,2.00346,2.00369,7645657.0
2006-02-09 09:26:00,2.00372,2.00372,2.00338,2.00338,6264883.0
2006-02-09 09:27:00,2.00323,2.00323,2.00242,2.00251,16082382.0
2006-02-09 09:28:00,2.00283,2.0029,2.00229,2.0029,3959065.0
2006-02-09 09:29:00,2.00283,2.00323,2.00283,2.00323,6938182.0
2006-02-09 09:30:00,2.00335,2.00335,2.00298,2.00298,12104624.0
2006-02-09 09:31:00,2.00252,2.00252,2.00221,2.00233,1141109.0
2006-02-09 09:32:00,2.00217,2.0022,2.00181,2.00198,13125517.0
2006-02-09 09:33:00,2.00184,2.00239,2.00184,2.00204,2382053.0
2006-02-09 09:34:00,2.00194,2.00194,2.00123,2.00123,2976742.0
2006-02-09 09:35:00,2.00105,2.00115,2.00068,2.00115,13275440.0
2006-02-09 09:36:00,2.00131,2.00149,2.00123,2.00123,16206842.0
2006-02-09 09:37:00,2.00115,2.0019,2.00115,2.0019,3384978.0
2006-02-09 09:38:00,2.00204,2.00253,2.00204,2.00242,2747303.0
2006-02-09 09:39:00,2.0023,2.00246,2.00215,2.00215,18443706.0
2006-02-09 09:40:00,2.00196,2.00234,2.00196,2.00234,3594465.0
2006-02-09 09:41:00,2.00242,2.00248,2.00239,2.00245,18417476.0
2006-02-09 09:42:00,2.00234,2.00256,2.00222,2.00256,1133212.0
2006-02-09 09:43:00,2.00236,2.0028,2.00236,2.0028,5694673.0
2006-02-09 09:44:00,2.00279,2.00288,2.00272,2.00276,2762892.0
2006-02-09 09:45:00,2.00267,2.00276,2.00235,2.00261,11926339.0
2006-02-09 09:46:00,2.00276,2.00276,2.00235,2.00262,1966433.0
2006-02-09 09:47:00,2.00257,2.00264,2.00241,2.00244,18837481.0
2006-02-09 09:48:00,2.00263,2.00279,2.00256,2.00276,7519734.0
2006-02-09 09:49:00,2.00277,2.00277,2.0023,2.0023,519366.0
2006-02-09 09:50:00,2.00207,2.00207,2.00184,2.00184,5511898.0
2006-02-09 09:51:00,2.00184,2.00184,2.00161,2.00161,3799704.0
2006-02-09 09:52:00,2.00152,2.00208,2.00152,2.00208,12639605.0
2006-02-09 09:53:00,2.00191,2.00201,2.00187,2.0019,15192738.0
2006-02-09 09:54:00,2.00179,2.00212,2.00179,2.00212,3548851.0
2006-02-09 09:55:00,2.00214,2.00214,2.00163,2.00163,8673749.0
2006-02-09 09:56:00,2.00172,2.00172,2.00127,2.00137,1040891.0
2006-02-09 09:57:00,2.00139,2.00168,2.00125,2.00168,6040166.0
2006-02-09 09:58:00,2.00183,2.00237,2.00178,2.00178,7632343.0
2006-02-09 09:59:00,2.00222,2.00222,2.00182,2.00182,998188.0
2006-02-09 10:00:00,2.00195,2.00207,2.00105,2.00114,3970226.0
2006-02-09 10:01:00,2.00133,2.00163,2.00133,2.0014,2686212.0
2006-02-09 10:02:00,2.00134,2.00134,2.00065,2.00065,4465955.0
2006-02-09 10:03:00,2.00082,2.00093,2.00058,2.00082,16870072.0
2006-02-09 10:04:00,2.00075,2.00116,2.00075,2.00112,1480162.0
2006-02-09 10:05:00,2.00105,2.0012,2.00104,2.0012,2652248.0
2006-02-09 10:06:00,2.00104,2.00104,2.00047,2.00048,2765214.0
2006-02-09 10:07:00,2.00065,2.001,2.00065,2.001,6240115.0
2006-02-09 10:08:00,2.00099,2.00113,2.00099,2.00106,4338707.0
2006-02-09 10:09:00,2.00084,2.00122,2.00084,2.00106,1841432.0
2006-02-09 10:10:00,2.00084,2.00109,2.00081,2.00109,15293336.0
2006-02-09 10:11:00,2.00097,2.00107,2.0006,2.00105,15474879.0
2006-02-09 10:12:00,2.00095,2.00106,2.00078,2.00095,4064258.0
2006-02-09 10:13:00,2.00099,2.00116,2.00085,2.00116,4677964.0
2006-02-09 10:14:00,2.00122,2.00135,2.00115,2.00122,4642489.0
2006-02-09 10:15:00,2.00139,2.00213,2.0013,2.00213,1374802.0
2006-02-09 10:16:00,2.0021,2.0021,2.00128,2.00134,7566542.0
2006-02-09 10:17:00,2.00133,2.00133,2.00093,2.00093,5024915.0
2006-02-09 10:18:00,2.00106,2.00106,2.00056,2.00069,22831191.0
2006-02-09 10:19:00,2.00074,2.00074,2.00036,2.00054,9556881.0
2006-02-09 10:20:00,2.00036,2.00042,2.00004,2.00042,3238338.0
2006-02-09 10:21:00,2.00048,2.00055,2.00048,2.00048,4963722.0
2006-02-09 10:22:00,2.00048,2.00103,2.00048,2.00103,2030445.0
2006-02-09 10:23:00,2.00107,2.00107,2.00086,2.00086,4602847.0
2006-02-09 10:24:00,2.00071,2.00097,2.00064,2.00064,10094896.0
2006-02-09 10:25:00,2.0008,2.00112,2.00056,2.00087,41517668.0
2006-02-09 10:26:00,2.00105,2.00114,2.00094,2.00114,1380136.0
2006-02-09 10:27:00,2.00112,2.00144,2.00112,2.00137,4093774.0
2006-02-09 10:28:00,2.0017,2.00207,2.0017,2.00207,6327151.0
2006-02-09 10:29:00,2.00206,2.00206,2.0018,2.00186,3567860.0
2006-02-09 10:30:00,2.00203,2.00286,2.00203,2.00286,2746873.0
2006-02-09 10:31:00,2.00277,2.00277,2.00216,2.00216,2837065.0
2006-02-09 10:32:00,2.00203,2.00208,2.00124,2.00124,5679413.0
2006-02-09 10:33:00,2.00109,2.00113,2.00074,2.00074,4358779.0
2006-02-09 10:34:00,2.00054,2.00065,2.00027,2.00065,16277205.0
2006-02-09 10:35:00,2.00053,2.00069,2.00043,2.00069,1444097.0
2006-02-09 10:36:00,2.0009,2.00133,2.0009,2.00133,4815126.0
2006-02-09 10:37:00,2.0016,2.0016,2.00145,2.00159,4193086.0
2006-02-09 10:38:00,2.00157,2.00159,2.0013,2.0013,10440654.0
2006-02-09 10:39:00,2.00111,2.00136,2.00111,2.00126,4332025.0
2006-02-09 10:40:00,2.00121,2.00159,2.00115,2.00159,29012441.0
2006-02-09 10:41:00,2.00164,2.00199,2.00164,2.00199,8026150.0
2006-02-09 10:42:00,2.00201,2.00201,2.00161,2.00186,7209748.0
2006-02-09 10:43:00,2.00198,2.00198,2.00166,2.00166,1013199.0
2006-02-09 10:44:00,2.00167,2.00189,2.00167,2.00189,12338634.0
2006-02-09 10:45:00,2.00233,2.00251,2.00206,2.0023,5310606.0
2006-02-09 10:46:00,2.00253,2.00253,2.00244,2.00246,7140428.0
2006-02-09 10:47:00,2.00253,2.00269,2.00219,2.00269,17666185.0
2006-02-09 10:48:00,2.00283,2.00312,2.00283,2.00295,7472919.0
2006-02-09 10:49:00,2.00265,2.00294,2.00265,2.00286,7042534.0
2006-02-09 10:50:00,2.00296,2.00296,2.00275,2.00275,5719632.0
2006-02-09 10:51:00,2.0028,2.00292,2.00256,2.00256,7702068.0
2006-02-09 10:52:00,2.00235,2.0025,2.00231,2.00244,2573669.0
2006-02-09 10:53:00,2.00254,2.00254,2.00241,2.00244,2083932.0
2006-02-09 10:54:00,2.00225,2.00252,2.00225,2.00234,7669828.0
2006-02-09 10:55:00,2.00246,2.00252,2.00231,2.00231,11125861.0
2006-02-09 10:56:00,2.00244,2.00337,2.00244,2.00337,1045111.0
2006-02-09 10:57:00,2.00329,2.00329,2.00242,2.00259,11842502.0
2006-02-09 10:58:00,2.00264,2.00285,2.00245,2.00285,2448031.0
2006-02-09 10:59:00,2.00243,2.00278,2.00228,2.00228,5676689.0
2006-02-09 11:00:00,2.00216,2.00216,2.00168,2.00168,3511890.0
2006-02-09 11:01:00,2.0018,2.0024,2.0018,2.00221,12613959.0
2006-02-09 11:02:00,2.00224,2.00233,2.0021,2.00233,17003015.0
2006-02-09 11:03:00,2.00244,2.00271,2.00244,2.00271,2571497.0
2006-02-09 11:04:00,2.00291,2.00297,2.00285,2.00297,12659103.0
2006-02-09 11:05:00,2.00294,2.00295,2.00276,2.00291,3689757.0
2006-02-09 11:06:00,2.00297,2.00297,2.00245,2.0025,5546073.0
2006-02-09 11:07:00,2.00262,2.00276,2.00262,2.00265,6722169.0
2006-02-09 11:08:00,2.0026,2.0026,2.0021,2.0021,645419.0
2006-02-09 11:09:00,2.00211,2.00222,2.00208,2.00222,7999629.0
2006-02-09 11:10:00,2.00213,2.00223,2.00166,2.00166,2604834.0
2006-02-09 11:11:00,2.00179,2.00223,2.00179,2.00223,5594125.0
2006-02-09 11:12:00,2.00202,2.00245,2.00202,2.00202,795322.0
2006-02-09 11:13:00,2.00229,2.00229,2.00195,2.00204,7011891.0
2006-02-09 11:14:00,2.00209,2.00227,2.00209,2.00215,1060287.0
2006-02-09 11:15:00,2.00213,2.00213,2.00198,2.00204,1917700.0
2006-02-09 11:16:00,2.00209,2.00209,2.00178,2.00206,4628860.0
2006-02-09 11:17:00,2.00222,2.00239,2.00216,2.0022,7493379.0
2006-02-09 11:18:00,2.00223,2.00255,2.00223,2.00255,5753245.0
2006-02-09 11:19:00,2.0025,2.0025,2.00226,2.00245,3014115.0
2006-02-09 11:20:00,2.00234,2.0025,2.00225,2.0025,3049818.0
2006-02-09 11:21:00,2.0025,2.00256,2.00237,2.00254,6011315.0
2006-02-09 11:22:00,2.00258,2.00258,2.0021,2.0021,2523678.0
2006-02-09 11:23:00,2.00212,2.00212,2.00127,2.00127,10546677.0
2006-02-09 11:24:00,2.00145,2.00192,2.00145,2.00192,18702162.0
2006-02-09 11:25:00,2.00192,2.00218,2.00192,2.00218,10808123.0
2006-02-09 11:26:00,2.00209,2.00209,2.0015,2.0015,16868794.0
2006-02-09 11:27:00,2.00172,2.00204,2.00172,2.00204,11201663.0
2006-02-09 11:28:00,2.00202,2.00215,2.00187,2.00215,20410033.0
2006-02-09 11:29:00,2.00247,2.00247,2.00186,2.00186,3928029.0
2006-02-09 11:30:00,2.00175,2.00175,2.00122,2.00122,1751990.0
2006-02-09 11:31:00,2.00116,2.00116,2.00069,2.00069,1938053.0
2006-02-09 11:32:00,2.0006,2.0006,2.0001,2.0001,10150701.0
2006-02-09 11:33:00,1.99992,1.99992,1.99959,1.99959,7028700.0
2006-02-09 11:34:00,1.99944,1.99944,1.99857,1.99857,2187116.0
2006-02-09 11:35:00,1.99854,1.99899,1.99854,1.99899,1296291.0
2006-02-09 11:36:00,1.99891,1.99905,1.99867,1.99872,21251684.0
2006-02-09 11:37:00,1.99839,1.99878,1.99833,1.99859,9067799.0
2006-02-09 11:38:00,1.99857,1.99857,1.99833,1.99833,1075825.0
2006-02-09 11:39:00,1.99876,1.99901,1.99868,1.99882,2421356.0
2006-02-09 11:40:00,1.99872,1.99872,1.99808,1.99808,9356245.0
2006-02-09 11:41:00,1.99808,1.99849,1.99808,1.99849,6967166.0
2006-02-09 11:42:00,1.99851,1.99862,1.99831,1.9984,1626309.0
2006-02-09 11:43:00,1.99815,1.99831,1.99813,1.99813,1588769.0
2006-02-09 11:44:00,1.998,1.99816,1.99753,1.99816,6617076.0
2006-02-09 11:45:00,1.99802,1.99834,1.99802,1.99806,5292874.0
2006-02-09 11:46:00,1.99811,1.99811,1.99781,1.99789,709708.0
2006-02-09 11:47:00,1.99822,1.99895,1.99822,1.99857,10732093.0
2006-02-09 11:48:00,1.99889,1.99906,1.99877,1.99877,4946897.0
2006-02-09 11:49:00,1.99905,1.99947,1.99905,1.99935,4646605.0
2006-02-09 11:50:00,1.99897,1.99897,1.99842,1.99875,2451010.0
2006-02-09 11:51:00,1.99866,1.99905,1.99866,1.99905,8598763.0
2006-02-09 11:52:00,1.99909,1.99915,1.99876,1.99876,8277839.0
2006-02-09 11:53:00,1.99858,1.99862,1.99815,1.99839,1664707.0
2006-02-09 11:54:00,1.99836,1.99836,1.99826,1.99829,2678582.0
2006-02-09 11:55:00,1.99833,1.99854,1.99803,1.99854,2762064.0
2006-02-09 11:56:00,1.99852,1.99868,1.99835,1.99868,7626987.0
2006-02-09 11:57:00,1.99853,1.99883,1.99853,1.99883,3082193.0
2006-02-09 11:58:00,1.99888,1.99933,1.99888,1.99914,4388666.0
2006-02-09 11:59:00,1.999,1.99934,1.999,1.99925,8263049.0
2006-02-09 12:00:00,1.99925,1.99944,1.99918,1.99932,1653972.0
2006-02-09 12:01:00,1.99918,1.99938,1.99883,1.99938,7545796.0
2006-02-09 12:02:00,1.99961,1.99961,1.99946,1.99946,5717472.0
2006-02-09 12:03:00,1.99929,1.99931,1.99903,1.99903,3647622.0
2006-02-09 12:04:00,1.99901,1.99939,1.99901,1.9992,9688143.0
2006-02-09 12:05:00,1.99919,1.99936,1.99919,1.99928,2283259.0
2006-02-09 12:06:00,1.99929,1.99942,1.99929,1.99942,6787171.0
2006-02-09 12:07:00,1.99944,1.99953,1.99928,1.99933,2280285.0
2006-02-09 12:08:00,1.99936,1.99978,1.99936,1.99946,1539957.0
2006-02-09 12:09:00,1.99944,1.99963,1.99944,1.99963,12818257.0
2006-02-09 12:10:00,1.99964,1.99969,1.99957,1.99967,1019810.0
2006-02-09 12:11:00,1.99942,1.99978,1.99941,1.99978,8362932.0
2006-02-09 12:12:00,1.99974,2.00009,1.99974,1.99981,1607186.0
2006-02-09 12:13:00,1.99957,2.0001,1.99957,2.0001,16699503.0
2006-02-09 12:14:00,2.00038,2.00056,2.00024,2.00024,14568902.0
2006-02-09 12:15:00,2.00017,2.00017,1.99948,1.99948,1680310.0
2006-02-09 12:16:00,1.99969,1.99969,1.99945,1.99945,9964855.0
2006-02-09 12:17:00,1.99954,1.99969,1.99947,1.99969,8120251.0
2006-02-09 12:18:00,1.9994,1.99994,1.9994,1.99972,5992232.0
2006-02-09 12:19:00,1.99967,2.0003,1.99967,1.99996,8451949.0
2006-02-09 12:20:00,2.00003,2.00094,2.00003,2.00094,1759735.0
2006-02-09 12:21:00,2.00105,2.00105,2.00097,2.00097,4159812.0
2006-02-09 12:22:00,2.00096,2.00096,2.00065,2.00065,7319325.0
2006-02-09 12:23:00,2.00058,2.00138,2.00058,2.00138,10730132.0
2006-02-09 12:24:00,2.00119,2.00119,2.00093,2.00093,5792282.0
2006-02-09 12:25:00,2.00076,2.0009,2.00071,2.00078,1994141.0
2006-02-09 12:26:00,2.00078,2.00078,2.00057,2.00057,1785752.0
2006-02-09 12:27:00,2.0005,2.00073,2.00039,2.00045,23005892.0
2006-02-09 12:28:00,2.00043,2.00066,2.0003,2.00066,1564058.0
2006-02-09 12:29:00,2.00092,2.00132,2.00092,2.00107,5188149.0
2006-02-09 12:30:00,2.00141,2.00157,2.00124,2.00124,5742002.0
2006-02-09 12:31:00,2.00128,2.00128,2.00094,2.00109,12596432.0
2006-02-09 12:32:00,2.00127,2.00127,2.0006,2.0006,3700689.0
2006-02-09 12:33:00,2.00072,2.00077,2.0002,2.00021,2123063.0
2006-02-09 12:34:00,2.00038,2.0006,2.00019,2.00057,3906927.0
2006-02-09 12:35:00,2.0003,2.00072,2.0003,2.00055,4375575.0
2006-02-09 12:36:00,2.00052,2.00077,2.00052,2.00068,1437606.0
2006-02-09 12:37:00,2.00073,2.00073,2.00033,2.00033,12848828.0
2006-02-09 12:38:00,2.00025,2.00044,2.00017,2.00034,2866737.0
2006-02-09 12:39:00,2.00034,2.00045,2.00018,2.00045,7202087.0
2006-02-09 12:40:00,2.00045,2.00054,2.00021,2.00054,4931430.0
2006-02-09 12:41:00,2.00049,2.00068,2.00036,2.00068,4995098.0
2006-02-09 12:42:00,2.00086,2.00123,2.00086,2.00115,10887900.0
2006-02-09 12:43:00,2.00129,2.00129,2.00022,2.00022,1941954.0
2006-02-09 12:44:00,1.99977,1.99977,1.99927,1.99959,6976043.0
2006-02-09 12:45:00,1.9999,2.0003,1.9999,2.0003,11348680.0
2006-02-09 12:46:00,2.00025,2.00025,2.00003,2.00025,7488351.0
2006-02-09 12:47:00,2.00023,2.00023,1.99978,1.99999,7034276.0
2006-02-09 12:48:00,1.99966,2.00021,1.99949,1.99949,10201237.0
2006-02-09 12:49:00,1.99961,1.99978,1.99957,1.99978,4454344.0
2006-02-09 12:50:00,1.99974,2.00017,1.99974,2.00017,3285342.0
2006-02-09 12:51:00,2.00007,2.00036,2.00007,2.00026,2282953.0
2006-02-09 12:52:00,2.00025,2.00041,2.00012,2.00012,1148509.0
2006-02-09 12:53:00,2.00007,2.00042,1.99983,2.00025,22186655.0
2006-02-09 12:54:00,2.00012,2.00072,2.00012,2.00039,4688932.0
2006-02-09 12:55:00,2.00057,2.00057,2.00016,2.00016,9733412.0
2006-02-09 12:57:00,1.99993,2.00011,1.99972,2.0,3671295.0
2006-02-09 12:58:00,2.00014,2.00014,1.99989,1.9999,9239606.0
2006-02-09 12:59:00,2.00011,2.00037,2.00011,2.00037,1781502.0
2006-02-09 13:00:00,2.00002,2.00009,1.99996,1.99996,11205703.0
2006-02-09 13:01:00,1.99999,2.00008,1.99999,2.00008,306050.0
2006-02-09 13:02:00,2.00016,2.00028,1.99978,2.00028,2140347.0
2006-02-09 13:03:00,2.0002,2.0002,2.00001,2.00001,8311742.0
2006-02-09 13:05:00,1.99986,2.0001,1.99976,1.99976,4301320.0
2006-02-09 13:06:00,1.99985,2.00027,1.99985,2.0002,10967945.0
2006-02-09 13:07:00,2.00009,2.00086,2.00009,2.00083,1982425.0
2006-02-09 13:08:00,2.0008,2.0008,2.00002,2.00002,18642545.0
2006-02-09 13:09:00,1.99996,1.99996,1.99967,1.99967,5731844.0
2006-02-09 13:10:00,1.99987,1.99987,1.99971,1.99976,12675073.0
2006-02-09 13:11:00,1.99982,1.99982,1.99948,1.99948,1176520.0
2006-02-09 13:12:00,1.99964,1.99981,1.99945,1.99945,1471727.0
2006-02-09 13:13:00,1.99927,1.99956,1.99926,1.99926,10978393.0
2006-02-09 13:14:00,1.99945,1.99968,1.99943,1.99968,15584465.0
2006-02-09 13:15:00,1.99965,1.99981,1.99965,1.99979,1354212.0
2006-02-09 13:16:00,1.99979,1.99979,1.99963,1.99963,14017533.0
2006-02-09 13:17:00,1.99963,1.99963,1.9991,1.9991,1570817.0
2006-02-09 13:18:00,1.99905,1.99905,1.99873,1.99873,523089.0
2006-02-09 13:19:00,1.99875,1.99875,1.99855,1.99855,1309637.0
2006-02-09 13:20:00,1.99829,1.99862,1.99829,1.99839,1667353.0
2006-02-09 13:21:00,1.99845,1.99933,1.99843,1.99933,2840882.0
2006-02-09 13:22:00,1.99929,1.99929,1.99865,1.99865,6697363.0
2006-02-09 13:23:00,1.99863,1.99863,1.99804,1.99804,3161224.0
2006-02-09 13:24:00,1.99815,1.99815,1.99785,1.99785,7979269.0
2006-02-09 13:25:00,1.99796,1.99827,1.99796,1.99825,2915023.0
2006-02-09 13:26:00,1.99838,1.99901,1.99838,1.99898,15913205.0
2006-02-09 13:27:00,1.99881,1.99903,1.99862,1.99903,8306438.0
2006-02-09 13:28:00,1.99868,1.99898,1.99868,1.99891,13879298.0
2006-02-09 13:29:00,1.99891,1.99915,1.99869,1.99875,3929005.0
2006-02-09 13:30:00,1.99881,1.99976,1.99881,1.99968,38286721.0
2006-02-09 13:31:00,1.99958,1.99958,1.9988,1.9988,12551171.0
2006-02-09 13:32:00,1.99863,1.99863,1.99818,1.99818,19609916.0
2006-02-09 13:33:00,1.99847,1.99857,1.99838,1.99838,707653.0
2006-02-09 13:34:00,1.99814,1.9984,1.99814,1.99832,12625790.0
2006-02-09 13:35:00,1.99857,1.99894,1.99857,1.99894,4765257.0
2006-02-09 13:36:00,1.99915,1.99916,1.99874,1.99874,7372747.0
2006-02-09 13:37:00,1.99874,1.99891,1.99874,1.99891,8528483.0
2006-02-09 13:38:00,1.99899,1.99907,1.99892,1.99902,5061969.0
2006-02-09 13:39:00,1.99889,1.99889,1.99845,1.99845,25517458.0
2006-02-09 13:40:00,1.99848,1.99857,1.99812,1.99857,24836285.0
2006-02-09 13:41:00,1.99864,1.99957,1.99864,1.99957,8234016.0
2006-02-09 13:42:00,1.99954,1.99954,1.99871,1.99873,2336608.0
2006-02-09 13:43:00,1.99874,1.99874,1.99858,1.99859,6249934.0
2006-02-09 13:44:00,1.99834,1.99852,1.99819,1.99847,5168158.0
2006-02-09 13:45:00,1.99843,1.99875,1.99824,1.99875,5900592.0
2006-02-09 13:46:00,1.99891,1.99892,1.99875,1.99887,14447176.0
2006-02-09 13:47:00,1.99869,1.99895,1.99865,1.99895,2815555.0
2006-02-09 13:48:00,1.99894,1.99894,1.9987,1.99874,1238686.0
2006-02-09 13:49:00,1.99874,1.99986,1.99874,1.99986,2802823.0
2006-02-09 13:50:00,1.99977,1.99977,1.99955,1.99955,1559246.0
2006-02-09 13:51:00,1.99947,1.99974,1.99947,1.99974,9581416.0
2006-02-09 13:52:00,1.9996,1.99973,1.9996,1.99969,17391996.0
2006-02-09 13:53:00,1.99942,2.00026,1.99942,2.00026,7834403.0
2006-02-09 13:54:00,2.00022,2.00022,1.99987,1.99987,9195103.0
2006-02-09 13:55:00,1.99997,2.00018,1.99997,2.00011,7484581.0
2006-02-09 13:56:00,2.00026,2.00026,1.99942,1.99966,2167176.0
2006-02-09 13:57:00,1.99967,1.99968,1.9994,1.99966,5314233.0
2006-02-09 13:58:00,1.99952,1.99969,1.99945,1.99969,8212269.0
2006-02-09 13:59:00,1.99969,1.99983,1.9994,1.99952,22902041.0
2006-02-09 14:00:00,1.99983,1.99988,1.99952,1.99971,6224494.0
2006-02-09 14:01:00,1.99955,1.99992,1.99928,1.99992,11966192.0
2006-02-09 14:02:00,1.99983,2.00003,1.99976,1.99983,6403257.0
2006-02-09 14:03:00,1.99983,1.99983,1.99952,1.99952,1399722.0
2006-02-09 14:04:00,1.99937,2.00001,1.99937,2.00001,15403761.0
2006-02-09 14:05:00,1.99976,2.00002,1.99976,1.99985,3411322.0
2006-02-09 14:06:00,2.00004,2.00004,1.99998,1.99998,1860325.0
2006-02-09 14:07:00,1.99983,1.99983,1.99948,1.99977,1200279.0
2006-02-09 14:08:00,1.99965,1.99965,1.99941,1.99944,6579276.0
2006-02-09 14:09:00,1.99937,1.99956,1.99937,1.99938,5754267.0
2006-02-09 14:10:00,1.99941,1.99954,1.99932,1.99939,2524106.0
2006-02-09 14:11:00,1.99949,1.9997,1.99949,1.99956,9138853.0
2006-02-09 14:12:00,1.99963,2.00028,1.99963,2.00021,1133504.0
2006-02-09 14:13:00,2.0003,2.0004,2.00015,2.00034,1639258.0
2006-02-09 14:14:00,2.00036,2.00043,2.00016,2.00043,3381383.0
2006-02-09 14:15:00,2.00033,2.00033,1.99948,1.99966,5905635.0
2006-02-09 14:16:00,1.99969,1.99969,1.9992,1.99958,20724215.0
2006-02-09 14:17:00,1.99954,1.99955,1.99939,1.99946,3103090.0
2006-02-09 14:18:00,1.99903,1.99924,1.99889,1.99889,7731133.0
2006-02-09 14:19:00,1.99886,1.9992,1.99886,1.9992,4892241.0
2006-02-09 14:20:00,1.99915,1.99923,1.99915,1.99923,9874716.0
2006-02-09 14:21:00,1.99907,1.99918,1.999,1.99914,7787102.0
2006-02-09 14:22:00,1.99916,1.99945,1.99916,1.99933,2280987.0
2006-02-09 14:23:00,1.99922,1.99943,1.99922,1.99943,3079544.0
2006-02-09 14:24:00,1.99932,1.99956,1.99932,1.99949,7646758.0
2006-02-09 14:25:00,1.99943,1.99976,1.99914,1.99914,4026339.0
2006-02-09 14:26:00,1.99946,1.99946,1.99926,1.99926,1237805.0
2006-02-09 14:27:00,1.99939,1.99939,1.99917,1.99921,10462032.0
2006-02-09 14:28:00,1.99903,1.99915,1.99894,1.99915,2819150.0
2006-02-09 14:29:00,1.99891,1.99926,1.99891,1.99913,10938007.0
2006-02-09 14:30:00,1.99889,1.99899,1.9988,1.9988,1385450.0
2006-02-09 14:31:00,1.9988,1.99932,1.99868,1.99878,31419315.0
2006-02-09 14:32:00,1.99858,1.99867,1.99824,1.99867,9224072.0
2006-02-09 14:33:00,1.9987,1.99871,1.99842,1.99871,11395376.0
2006-02-09 14:34:00,1.99857,1.9987,1.99851,1.9986,18662494.0
2006-02-09 14:35:00,1.99852,1.99878,1.99848,1.99872,6148930.0
2006-02-09 14:36:00,1.99863,1.99893,1.99863,1.99893,10843299.0
2006-02-09 14:37:00,1.99896,1.99896,1.99872,1.99872,15740518.0
2006-02-09 14:38:00,1.99863,1.999,1.99863,1.99896,5224114.0
2006-02-09 14:39:00,1.9991,1.9993,1.99904,1.9992,11004080.0
2006-02-09 14:40:00,1.99918,1.99918,1.9989,1.99893,18701409.0
2006-02-09 14:41:00,1.9988,1.99898,1.99853,1.99853,1728174.0
2006-02-09 14:42:00,1.99799,1.99878,1.99799,1.99844,8584850.0
2006-02-09 14:43:00,1.9984,1.99851,1.99797,1.99851,10388802.0
2006-02-09 14:44:00,1.99834,1.99858,1.99833,1.99858,14417956.0
2006-02-09 14:45:00,1.99845,1.999,1.99845,1.99886,11233640.0
2006-02-09 14:46:00,1.99915,1.99948,1.99915,1.99926,6247438.0
2006-02-09 14:47:00,1.99915,1.99952,1.99915,1.99941,17018587.0
2006-02-09 14:48:00,1.9993,1.9993,1.99906,1.99906,1366126.0
2006-02-09 14:49:00,1.99894,1.99922,1.99857,1.9988,11203670.0
2006-02-09 14:50:00,1.99868,1.99868,1.9984,1.9984,3997301.0
2006-02-09 14:51:00,1.99831,1.999,1.99831,1.99882,4930753.0
2006-02-09 14:52:00,1.99881,1.99887,1.99863,1.99863,3699594.0
2006-02-09 14:53:00,1.99859,1.99869,1.99855,1.99869,2828858.0
2006-02-09 14:54:00,1.99887,1.99901,1.9988,1.9988,1077096.0
2006-02-09 14:55:00,1.99879,1.99904,1.99879,1.99896,1826164.0
2006-02-09 14:56:00,1.99875,1.99934,1.99875,1.99911,2910891.0
2006-02-09 14:57:00,1.99899,1.99901,1.99884,1.99884,16381835.0
2006-02-09 14:58:00,1.99894,1.99914,1.99894,1.99905,4182355.0
2006-02-09 14:59:00,1.99919,1.9992,1.99866,1.99892,15096252.0
2006-02-09 15:00:00,1.99894,1.99927,1.99894,1.99921,1361015.0
2006-02-09 15:01:00,1.99888,1.9991,1.99881,1.9989,5771165.0
2006-02-09 15:02:00,1.99863,1.99897,1.99858,1.99897,7359515.0
2006-02-09 15:03:00,1.99898,1.9991,1.99898,1.9991,2143647.0
2006-02-09 15:04:00,1.99897,1.99921,1.99897,1.99898,2078625.0
2006-02-09 15:05:00,1.99907,1.99922,1.99902,1.99922,7418088.0
2006-02-09 15:06:00,1.9991,1.99937,1.99883,1.99924,12003034.0
2006-02-09 15:07:00,1.99917,1.99945,1.99892,1.99892,8917501.0
2006-02-09 15:08:00,1.99916,1.99941,1.99899,1.99899,5384809.0
2006-02-09 15:09:00,1.99901,1.99905,1.9989,1.9989,10463963.0
2006-02-09 15:10:00,1.9989,1.9989,1.99853,1.99853,4999835.0
2006-02-09 15:11:00,1.99841,1.99901,1.99841,1.99901,7583426.0
2006-02-09 15:12:00,1.99901,1.99926,1.99877,1.99926,18209829.0
2006-02-09 15:13:00,1.99946,1.99957,1.99946,1.99957,2874034.0
2006-02-09 15:14:00,1.9996,1.9996,1.99928,1.99946,4698812.0
2006-02-09 15:15:00,1.99958,1.99974,1.99937,1.99945,2380281.0
2006-02-09 15:16:00,1.99947,1.99954,1.99942,1.99942,2148377.0
2006-02-09 15:17:00,1.99938,1.9995,1.99938,1.9995,6765089.0
2006-02-09 15:18:00,1.99937,1.99985,1.99928,1.99985,1673882.0
2006-02-09 15:19:00,1.99977,2.00003,1.99977,2.00003,5357896.0
2006-02-09 15:20:00,2.00008,2.0001,1.99965,1.99965,3680224.0
2006-02-09 15:21:00,1.99926,1.99926,1.99859,1.99859,1997432.0
2006-02-09 15:22:00,1.99864,1.99903,1.99835,1.99859,20690006.0
2006-02-09 15:23:00,1.99856,1.99894,1.99856,1.99894,2592742.0
2006-02-09 15:24:00,1.99885,1.99904,1.99847,1.99904,10998663.0
2006-02-09 15:25:00,1.99887,1.9995,1.9987,1.9995,3105166.0
2006-02-09 15:26:00,1.9989,1.9989,1.99841,1.99849,3497662.0
2006-02-09 15:27:00,1.99843,1.99849,1.99802,1.99849,6110956.0
2006-02-09 15:28:00,1.99877,1.99877,1.99824,1.99833,21329425.0
2006-02-09 15:29:00,1.99823,1.9983,1.99753,1.99753,9078901.0
2006-02-09 15:30:00,1.99774,1.99838,1.99774,1.99796,5766506.0
2006-02-09 15:31:00,1.99794,1.99794,1.99726,1.99726,1768821.0
2006-02-09 15:32:00,1.99733,1.9976,1.99671,1.99671,2108708.0
2006-02-09 15:33:00,1.99662,1.99713,1.99662,1.99712,10403236.0
2006-02-09 15:34:00,1.99747,1.9977,1.99736,1.9977,2432806.0
2006-02-09 15:35:00,1.99785,1.99799,1.99748,1.99748,11736640.0
2006-02-09 15:36:00,1.99805,1.99858,1.99797,1.99858,3678536.0
2006-02-09 15:37:00,1.99885,1.99894,1.99845,1.99845,6280463.0
2006-02-09 15:38:00,1.99855,1.99883,1.99842,1.99855,12441247.0
2006-02-09 15:39:00,1.99851,1.99851,1.99789,1.99789,4628776.0
2006-02-09 15:40:00,1.99768,1.99831,1.99768,1.99831,2743292.0
2006-02-09 15:41:00,1.99858,1.99862,1.99813,1.99813,1737898.0
2006-02-09 15:42:00,1.99815,1.99849,1.99809,1.99811,9423873.0
2006-02-09 15:43:00,1.99817,1.99836,1.99785,1.99785,500506.0
2006-02-09 15:44:00,1.99751,1.99768,1.99739,1.99768,9904935.0
2006-02-09 15:45:00,1.998,1.99843,1.998,1.99843,8282394.0
2006-02-09 15:46:00,1.99843,1.99877,1.99843,1.99843,12291310.0
2006-02-09 15:47:00,1.99835,1.99835,1.99784,1.99784,2435296.0
2006-02-09 15:48:00,1.99777,1.99807,1.99777,1.99807,9933668.0
2006-02-09 15:49:00,1.99785,1.99829,1.99785,1.99829,11388576.0
2006-02-09 15:50:00,1.99822,1.99833,1.99801,1.99801,5583551.0
2006-02-09 15:51:00,1.99785,1.9983,1.99757,1.9983,7245333.0
2006-02-09 15:52:00,1.99815,1.99815,1.99804,1.99804,8742760.0
2006-02-09 15:53:00,1.99814,1.99814,1.99794,1.99794,2678551.0
2006-02-09 15:54:00,1.99768,1.99795,1.99768,1.99784,16992410.0
2006-02-09 15:55:00,1.99787,1.99787,1.9976,1.99777,16887188.0
2006-02-09 15:56:00,1.99777,1.9983,1.99759,1.9983,3756802.0
2006-02-09 15:57:00,1.99829,1.99829,1.99766,1.99766,3781396.0
2006-02-09 15:58:00,1.9977,1.99792,1.99768,1.99792,6240322.0
2006-02-09 15:59:00,1.99783,1.99783,1.99759,1.99774,11036790.0
2006-02-09 16:00:00,1.99774,1.99823,1.99774,1.99815,3661029.0
2006-02-09 16:01:00,1.99803,1.99803,1.99749,1.99774,2667691.0
2006-02-09 16:02:00,1.99774,1.99806,1.99768,1.99768,4053086.0
2006-02-09 16:03:00,1.99738,1.99739,1.99708,1.99708,1556041.0
2006-02-09 16:04:00,1.99687,1.99687,1.99664,1.99681,2867612.0
2006-02-09 16:05:00,1.99675,1.99723,1.99664,1.99682,12040587.0
2006-02-09 16:06:00,1.997,1.997,1.99643,1.99666,6933476.0
2006-02-09 16:07:00,1.99642,1.99695,1.99629,1.99674,10356110.0
2006-02-09 16:08:00,1.99676,1.99696,1.99665,1.99666,6462366.0
2006-02-09 16:09:00,1.99671,1.99737,1.99671,1.99737,1353408.0
2006-02-09 16:10:00,1.99752,1.99775,1.99748,1.99748,1568174.0
2006-02-09 16:11:00,1.9975,1.99764,1.99706,1.99706,7641357.0
2006-02-09 16:12:00,1.99703,1.99712,1.99698,1.99707,21864247.0
2006-02-09 16:13:00,1.99724,1.99755,1.99715,1.99755,8602354.0
2006-02-09 16:14:00,1.99752,1.99752,1.99733,1.99738,3998498.0
2006-02-09 16:15:00,1.99725,1.99749,1.99725,1.99749,2316572.0
2006-02-09 16:16:00,1.99746,1.99746,1.99735,1.99739,3859483.0
2006-02-09 16:17:00,1.99732,1.99757,1.99731,1.99746,6260927.0
2006-02-09 16:18:00,1.99754,1.99836,1.99754,1.99836,2443722.0
2006-02-09 16:19:00,1.99834,1.99834,1.99772,1.99772,4146102.0
2006-02-09 16:20:00,1.99801,1.99818,1.99784,1.99818,5202068.0
2006-02-09 16:21:00,1.99811,1.99811,1.99714,1.99714,1637590.0
2006-02-09 16:22:00,1.99707,1.99733,1.99707,1.99718,11504058.0
2006-02-09 16:23:00,1.99735,1.99735,1.99655,1.99655,2161183.0
2006-02-09 16:24:00,1.99668,1.99677,1.99668,1.99677,2900196.0
2006-02-09 16:25:00,1.99665,1.99704,1.99665,1.99697,174106.0
2006-02-09 16:26:00,1.99668,1.99683,1.99655,1.99662,9026626.0
2006-02-09 16:27:00,1.99678,1.9971,1.99678,1.99693,8427754.0
2006-02-09 16:28:00,1.99711,1.99721,1.99703,1.99711,21159271.0
2006-02-09 16:29:00,1.99698,1.9971,1.99641,1.99692,7488881.0
2006-02-09 16:30:00,1.99699,1.99699,1.99683,1.99683,13870888.0
2006-02-09 16:31:00,1.99684,1.99751,1.99684,1.99751,3709554.0
2006-02-09 16:32:00,1.99768,1.99768,1.99709,1.99709,12896102.0
2006-02-09 16:33:00,1.99723,1.99723,1.99632,1.99632,9363146.0
2006-02-09 16:34:00,1.99633,1.99655,1.99574,1.99574,619556.0
2006-02-09 16:35:00,1.99578,1.99632,1.99569,1.99632,2564918.0
2006-02-09 16:36:00,1.99603,1.9962,1.99595,1.99606,4289405.0
2006-02-09 16:37:00,1.99643,1.99689,1.99643,1.99689,5553331.0
2006-02-09 16:38:00,1.99674,1.99674,1.99651,1.99665,7750267.0
2006-02-09 16:39:00,1.99651,1.99659,1.99627,1.99627,10892534.0
2006-02-09 16:40:00,1.99629,1.99629,1.99596,1.99615,6556855.0
2006-02-09 16:41:00,1.99596,1.9961,1.99541,1.9957,3255034.0
2006-02-09 16:42:00,1.99554,1.99554,1.995,1.995,2395516.0
2006-02-09 16:43:00,1.99509,1.99509,1.99397,1.99406,11719720.0
2006-02-09 16:44:00,1.99437,1.99482,1.99387,1.99482,3277141.0
2006-02-09 16:45:00,1.99491,1.99491,1.99449,1.9947,3724182.0
2006-02-09 16:46:00,1.9945,1.99458,1.9938,1.9938,9088873.0
2006-02-09 16:47:00,1.99398,1.99413,1.9938,1.99383,7041052.0
2006-02-09 16:48:00,1.99379,1.99389,1.9937,1.9937,2046344.0
2006-02-09 16:49:00,1.99391,1.99391,1.99336,1.99336,3410106.0
2006-02-09 16:50:00,1.99334,1.99405,1.99334,1.99399,4939197.0
2006-02-09 16:51:00,1.99392,1.99404,1.99378,1.99378,22931662.0
2006-02-09 16:52:00,1.99346,1.99346,1.99307,1.99321,12021339.0
2006-02-09 16:53:00,1.99308,1.99308,1.99237,1.99296,10165839.0
2006-02-09 16:54:00,1.99288,1.99312,1.99256,1.99256,3942617.0
2006-02-09 16:55:00,1.99245,1.99297,1.99245,1.99287,7329641.0
2006-02-09 16:56:00,1.99309,1.99309,1.99235,1.99262,6105321.0
2006-02-09 16:57:00,1.99266,1.99307,1.99266,1.99307,8675519.0
2006-02-09 16:58:00,1.99334,1.99346,1.99305,1.99305,10041535.0
2006-02-09 16:59:00,1.99289,1.99325,1.99281,1.99324,17375794.0
2006-02-09 17:00:00,1.99349,1.99354,1.99299,1.99329,2217844.0
2006-02-09 17:01:00,1.99315,1.99335,1.99299,1.99335,7394103.0
2006-02-09 17:02:00,1.99335,1.99335,1.99272,1.99285,10635445.0
2006-02-09 17:03:00,1.99278,1.99288,1.99202,1.99202,15192872.0
2006-02-09 17:04:00,1.99244,1.99244,1.99157,1.99157,3867158.0
2006-02-09 17:05:00,1.99156,1.99211,1.99155,1.99211,4093197.0
2006-02-09 17:06:00,1.99158,1.99192,1.99143,1.99162,8273501.0
2006-02-09 17:07:00,1.9913,1.9913,1.99079,1.99102,4357362.0
2006-02-09 17:08:00,1.9909,1.9909,1.99001,1.99044,5561648.0
2006-02-09 17:09:00,1.99045,1.99086,1.99035,1.99035,9488599.0
2006-02-09 17:10:00,1.99009,1.99009,1.98907,1.98907,11434345.0
2006-02-09 17:11:00,1.98933,1.98964,1.98904,1.98964,15584691.0
2006-02-09 17:12:00,1.98963,1.99043,1.98963,1.99042,6277076.0
2006-02-09 17:13:00,1.99031,1.99051,1.9901,1.99051,5277824.0
2006-02-09 17:14:00,1.99051,1.99053,1.99015,1.99028,4759808.0
2006-02-09 17:15:00,1.9905,1.99067,1.99035,1.99048,4568775.0
2006-02-09 17:16:00,1.99077,1.99079,1.99025,1.99066,6751866.0
2006-02-09 17:17:00,1.99091,1.99091,1.99031,1.99031,4394656.0
2006-02-09 17:18:00,1.99043,1.99058,1.99025,1.99058,3413739.0
2006-02-09 17:19:00,1.99074,1.99074,1.99037,1.99037,9388679.0
2006-02-09 17:20:00,1.99037,1.99075,1.99023,1.99075,5162987.0
2006-02-09 17:21:00,1.99064,1.99078,1.99044,1.99047,8969418.0
2006-02-09 17:22:00,1.99038,1.99064,1.99037,1.99037,5530407.0
2006-02-09 17:23:00,1.99078,1.99153,1.99078,1.99153,3989642.0
2006-02-09 17:24:00,1.99141,1.99141,1.99117,1.99135,11698937.0
2006-02-09 17:25:00,1.9912,1.99164,1.99104,1.99164,3135659.0
2006-02-09 17:26:00,1.99184,1.99191,1.9917,1.9917,2091758.0
2006-02-09 17:27:00,1.99161,1.99161,1.99139,1.99147,2655541.0
2006-02-09 17:28:00,1.99146,1.99182,1.99144,1.99182,16885270.0
2006-02-09 17:29:00,1.99188,1.99209,1.99176,1.99209,432328.0
2006-02-09 17:30:00,1.99196,1.99196,1.99125,1.99158,1809695.0
2006-02-09 17:31:00,1.99144,1.992,1.99129,1.99157,4578692.0
2006-02-09 17:32:00,1.99163,1.99214,1.99163,1.99214,10879954.0
2006-02-09 17:33:00,1.9923,1.99238,1.99226,1.99234,3602059.0
2006-02-09 17:34:00,1.99231,1.99248,1.99218,1.99231,11899078.0
2006-02-09 17:35:00,1.99223,1.99239,1.99207,1.99239,6847135.0
2006-02-09 17:36:00,1.9924,1.99254,1.9923,1.9923,7615873.0
2006-02-09 17:37:00,1.99218,1.99233,1.9919,1.99222,10246807.0
2006-02-09 17:38:00,1.99226,1.99243,1.99226,1.99243,12062306.0
2006-02-09 17:39:00,1.9924,1.9928,1.9924,1.9928,13915602.0
2006-02-09 17:40:00,1.99292,1.99292,1.99229,1.99261,13263146.0
2006-02-09 17:41:00,1.99279,1.99303,1.99265,1.99303,1053193.0
2006-02-09 17:42:00,1.99303,1.99322,1.9929,1.99309,2460557.0
2006-02-09 17:43:00,1.99325,1.99385,1.99325,1.99385,3589662.0
2006-02-09 17:44:00,1.9937,1.99431,1.99355,1.994,7138259.0
2006-02-09 17:45:00,1.99399,1.99404,1.99384,1.99384,1624919.0
2006-02-09 17:46:00,1.99374,1.99386,1.99358,1.99358,3383930.0
2006-02-09 17:47:00,1.99285,1.99341,1.99285,1.99341,3051726.0
2006-02-09 17:48:00,1.99304,1.9933,1.9928,1.99297,16309082.0
2006-02-09 17:49:00,1.99297,1.993,1.99283,1.99283,14626244.0
2006-02-09 17:50:00,1.99283,1.99283,1.9924,1.9924,1936102.0
2006-02-09 17:51:00,1.99227,1.99233,1.99227,1.99233,232398.0
2006-02-09 17:52:00,1.99288,1.99288,1.99264,1.99264,9863658.0
2006-02-09 17:53:00,1.99292,1.99292,1.99268,1.99277,1885190.0
2006-02-09 17:54:00,1.99264,1.99283,1.99255,1.99271,9988055.0
2006-02-09 17:55:00,1.99283,1.9929,1.99273,1.99277,3834533.0
2006-02-09 17:56:00,1.99282,1.99333,1.99282,1.99319,14961672.0
2006-02-09 17:57:00,1.99322,1.99322,1.99263,1.99273,12723756.0
2006-02-09 17:58:00,1.99283,1.99283,1.99254,1.99254,790462.0
2006-02-09 17:59:00,1.99269,1.99269,1.99222,1.99222,3835501.0
2006-02-09 18:00:00,1.99201,1.99201,1.99134,1.99193,10678643.0
2006-02-09 18:01:00,1.99196,1.99209,1.99182,1.99182,3238360.0
2006-02-09 18:02:00,1.99206,1.99213,1.99187,1.99187,3182954.0
2006-02-09 18:03:00,1.99157,1.9918,1.99132,1.9918,3293663.0
2006-02-09 18:04:00,1.99203,1.99284,1.99203,1.99259,2471310.0
2006-02-09 18:05:00,1.99272,1.99279,1.99237,1.99265,21504703.0
2006-02-09 18:06:00,1.99248,1.9927,1.99244,1.99244,2156878.0
2006-02-09 18:07:00,1.99261,1.99311,1.99238,1.99311,6884788.0
2006-02-09 18:08:00,1.99316,1.99338,1.99308,1.99308,1272298.0
2006-02-09 18:09:00,1.9931,1.99353,1.9931,1.99353,2710072.0
2006-02-09 18:10:00,1.99346,1.99346,1.99329,1.99341,6065044.0
2006-02-09 18:11:00,1.99358,1.99374,1.99351,1.99357,12113392.0
2006-02-09 18:12:00,1.99352,1.99355,1.99339,1.99348,3536028.0
2006-02-09 18:13:00,1.9936,1.99427,1.99344,1.99427,6337008.0
2006-02-09 18:14:00,1.99438,1.99438,1.99402,1.99407,8122851.0
2006-02-09 18:15:00,1.99406,1.9945,1.99406,1.9942,1666638.0
2006-02-09 18:16:00,1.99435,1.99435,1.99399,1.99399,1794411.0
2006-02-09 18:17:00,1.99405,1.99425,1.99394,1.99394,1583378.0
2006-02-09 18:18:00,1.99409,1.99433,1.99409,1.99433,10170832.0
2006-02-09 18:19:00,1.99433,1.99445,1.99422,1.99445,2081371.0
2006-02-09 18:20:00,1.99429,1.99478,1.99411,1.99463,5986383.0
2006-02-09 18:21:00,1.99468,1.99468,1.99429,1.99429,3006598.0
2006-02-09 18:22:00,1.99427,1.99427,1.99393,1.99393,1520972.0
2006-02-09 18:23:00,1.99382,1.99394,1.99363,1.99363,2210810.0
2006-02-09 18:24:00,1.99355,1.99395,1.99346,1.99395,811594.0
2006-02-09 18:25:00,1.99426,1.99435,1.99416,1.99424,4722792.0
2006-02-09 18:26:00,1.99424,1.99424,1.99394,1.99394,2989041.0
2006-02-09 18:27:00,1.99401,1.99464,1.99401,1.99464,3213260.0
2006-02-09 18:28:00,1.99472,1.99476,1.99467,1.99473,6967925.0
2006-02-09 18:29:00,1.99476,1.99555,1.99465,1.99555,7758131.0
2006-02-09 18:30:00,1.99549,1.99636,1.99549,1.99604,3133407.0
2006-02-09 18:31:00,1.99602,1.99602,1.99563,1.99563,19135711.0
2006-02-09 18:32:00,1.99565,1.99617,1.99556,1.99556,2439667.0
2006-02-09 18:33:00,1.9954,1.99548,1.99521,1.99523,3282900.0
2006-02-09 18:34:00,1.99526,1.99561,1.99526,1.99561,3244534.0
2006-02-09 18:35:00,1.9956,1.99602,1.9956,1.99582,2432140.0
2006-02-09 18:36:00,1.99578,1.99588,1.99543,1.99543,15194197.0
2006-02-09 18:37:00,1.99555,1.99555,1.99517,1.9953,5098172.0
2006-02-09 18:38:00,1.99546,1.99546,1.99513,1.99538,5692830.0
2006-02-09 18:39:00,1.9954,1.99544,1.99526,1.99535,3074379.0
2006-02-09 18:40:00,1.995,1.99513,1.99495,1.99512,2449771.0
2006-02-09 18:41:00,1.99512,1.99568,1.99499,1.99568,11182817.0
2006-02-09 18:42:00,1.9955,1.99571,1.99538,1.99571,11566207.0
2006-02-09 18:43:00,1.99569,1.99571,1.99544,1.99547,4242210.0
2006-02-09 18:44:00,1.99532,1.99553,1.99532,1.99553,255050.0
2006-02-09 18:45:00,1.99539,1.99539,1.99501,1.99501,14712193.0
2006-02-09 18:46:00,1.99503,1.99503,1.9947,1.9947,3960766.0
2006-02-09 18:47:00,1.99484,1.99512,1.99484,1.99512,3270883.0
2006-02-09 18:48:00,1.99479,1.99479,1.99442,1.99463,8361930.0
2006-02-09 18:49:00,1.9942,1.99421,1.99389,1.99389,4075722.0
2006-02-09 18:50:00,1.9939,1.9939,1.99313,1.99353,8334626.0
2006-02-09 18:51:00,1.99339,1.99339,1.99303,1.99303,514078.0
2006-02-09 18:52:00,1.99318,1.9934,1.99316,1.99316,9872027.0
2006-02-09 18:53:00,1.99312,1.99394,1.99312,1.99394,1544783.0
2006-02-09 18:54:00,1.99379,1.99405,1.99379,1.99396,6838434.0
2006-02-09 18:55:00,1.99394,1.99394,1.99347,1.99376,22625075.0
2006-02-09 18:56:00,1.99353,1.99353,1.99307,1.99334,7242713.0
2006-02-09 18:57:00,1.99324,1.99346,1.99322,1.99322,7541779.0
2006-02-09 18:58:00,1.99322,1.99347,1.99322,1.99344,6358956.0
2006-02-09 18:59:00,1.99342,1.99404,1.99341,1.99387,2644824.0
2006-02-09 19:00:00,1.99369,1.99369,1.99307,1.99307,16443747.0
2006-02-09 19:01:00,1.99305,1.99364,1.99305,1.99364,1263821.0
2006-02-09 19:02:00,1.99372,1.99396,1.99364,1.99364,7764237.0
2006-02-09 19:03:00,1.9938,1.99386,1.9937,1.99386,10324752.0
2006-02-09 19:04:00,1.99386,1.99424,1.99386,1.99418,20801447.0
2006-02-09 19:05:00,1.99436,1.99467,1.99409,1.99409,17616220.0
2006-02-09 19:06:00,1.99452,1.99452,1.99398,1.99402,4940686.0
2006-02-09 19:07:00,1.99415,1.99415,1.99399,1.99399,1624506.0
2006-02-09 19:08:00,1.99402,1.99402,1.99385,1.99385,3381309.0
2006-02-09 19:09:00,1.99371,1.99371,1.99324,1.99324,6652608.0
2006-02-09 19:10:00,1.99268,1.9929,1.99261,1.99261,3337402.0
2006-02-09 19:11:00,1.99247,1.99316,1.99247,1.99316,497744.0
2006-02-09 19:12:00,1.9932,1.99367,1.9932,1.9935,1263754.0
2006-02-09 19:13:00,1.99334,1.99335,1.99316,1.99316,1196279.0
2006-02-09 19:14:00,1.99302,1.99302,1.9928,1.9928,17355543.0
2006-02-09 19:15:00,1.99263,1.99268,1.99197,1.99197,16624016.0
2006-02-09 19:16:00,1.99201,1.99224,1.99201,1.99224,2454226.0
2006-02-09 19:17:00,1.99249,1.99261,1.99217,1.99217,3247740.0
2006-02-09 19:18:00,1.99237,1.99253,1.99206,1.99206,14254870.0
2006-02-09 19:19:00,1.99199,1.99199,1.99172,1.99172,550845.0
2006-02-09 19:20:00,1.99187,1.99201,1.99122,1.99122,4262228.0
2006-02-09 19:21:00,1.99141,1.99141,1.99084,1.99084,1408620.0
2006-02-09 19:22:00,1.99098,1.9914,1.99098,1.9914,2160206.0
2006-02-09 19:23:00,1.99156,1.99172,1.99123,1.99172,11112088.0
2006-02-09 19:24:00,1.99177,1.9919,1.99154,1.9919,4628763.0
2006-02-09 19:25:00,1.99208,1.99224,1.99208,1.99211,385647.0
2006-02-09 19:26:00,1.99213,1.99254,1.99213,1.99234,1499142.0
2006-02-09 19:27:00,1.99226,1.99229,1.99212,1.99212,5345406.0
2006-02-09 19:28:00,1.99208,1.99208,1.99173,1.99187,2799192.0
2006-02-09 19:29:00,1.99183,1.99183,1.99148,1.9916,6208265.0
2006-02-09 19:30:00,1.99159,1.99213,1.99159,1.99213,1373646.0
2006-02-09 19:31:00,1.99216,1.99276,1.99216,1.99276,1471726.0
2006-02-09 19:32:00,1.99286,1.99358,1.99286,1.99339,21510720.0
2006-02-09 19:33:00,1.99369,1.99369,1.99351,1.99351,755092.0
2006-02-09 19:34:00,1.9935,1.9935,1.993,1.99319,15088896.0
2006-02-09 19:35:00,1.99281,1.99329,1.99281,1.99323,5753445.0
2006-02-09 19:36:00,1.99322,1.99392,1.99322,1.99392,2697755.0
2006-02-09 19:37:00,1.99364,1.99364,1.99343,1.99363,6446618.0
2006-02-09 19:38:00,1.99365,1.99365,1.99316,1.99334,5072185.0
2006-02-09 19:39:00,1.99334,1.99351,1.99316,1.99316,5450212.0
2006-02-09 19:40:00,1.99329,1.99348,1.99329,1.99348,132532.0
2006-02-09 19:41:00,1.99363,1.99398,1.99363,1.99384,7331785.0
2006-02-09 19:42:00,1.99388,1.99441,1.99388,1.99429,721992.0
2006-02-09 19:43:00,1.99382,1.99382,1.99346,1.99346,195632.0
2006-02-09 19:44:00,1.99344,1.99344,1.99305,1.99305,1870862.0
2006-02-09 19:45:00,1.99322,1.99335,1.99306,1.99306,7551704.0
2006-02-09 19:46:00,1.99305,1.99332,1.99305,1.99332,969693.0
2006-02-09 19:47:00,1.99323,1.99343,1.99312,1.99317,2461586.0
2006-02-09 19:48:00,1.99304,1.99319,1.99304,1.99319,201456.0
2006-02-09 19:49:00,1.99323,1.99324,1.99305,1.99312,4185620.0
2006-02-09 19:50:00,1.9929,1.99319,1.99259,1.99259,12364397.0
2006-02-09 19:51:00,1.99301,1.99302,1.99291,1.99291,4634351.0
2006-02-09 19:52:00,1.99278,1.99278,1.99223,1.99223,2648815.0
2006-02-09 19:53:00,1.99217,1.99217,1.99184,1.99184,4388389.0
2006-02-09 19:54:00,1.99173,1.99173,1.99136,1.99143,9664774.0
2006-02-09 19:55:00,1.99167,1.99179,1.99143,1.99153,14037254.0
2006-02-09 19:56:00,1.99158,1.99169,1.99158,1.99169,1046234.0
2006-02-09 19:57:00,1.99175,1.99208,1.99167,1.99208,6288318.0
2006-02-09 19:58:00,1.99209,1.99303,1.99209,1.99301,1785487.0
2006-02-09 19:59:00,1.99294,1.99308,1.99259,1.99259,1598940.0
2006-02-09 20:00:00,1.99255,1.99299,1.99255,1.99299,1745660.0
2006-02-09 20:01:00,1.99312,1.99312,1.99282,1.99305,3490039.0
2006-02-09 20:02:00,1.99326,1.99354,1.99326,1.99354,16531929.0
2006-02-09 20:03:00,1.99299,1.99337,1.99299,1.99337,6027128.0
2006-02-09 20:04:00,1.99339,1.99339,1.99283,1.99328,2823374.0
2006-02-09 20:05:00,1.99334,1.99377,1.99334,1.99377,8223929.0
2006-02-09 20:06:00,1.99377,1.99448,1.99367,1.9943,15461961.0
2006-02-09 20:07:00,1.99438,1.9949,1.99438,1.99459,1226122.0
2006-02-09 20:08:00,1.99438,1.99466,1.99438,1.99454,1518206.0
2006-02-09 20:09:00,1.99447,1.99447,1.99399,1.9942,6507045.0
2006-02-09 20:10:00,1.99407,1.9944,1.99407,1.9944,6182335.0
2006-02-09 20:11:00,1.99435,1.99435,1.99406,1.99406,525411.0
2006-02-09 20:12:00,1.99412,1.99427,1.99412,1.99427,6585560.0
2006-02-09 20:13:00,1.99394,1.99407,1.99375,1.99395,3118296.0
2006-02-09 20:14:00,1.99397,1.99418,1.99397,1.99418,6230747.0
2006-02-09 20:15:00,1.99426,1.99426,1.99377,1.99409,9941535.0
2006-02-09 20:16:00,1.99403,1.99416,1.99399,1.99403,4162028.0
2006-02-09 20:17:00,1.99402,1.99402,1.99387,1.99389,1473693.0
2006-02-09 20:18:00,1.99377,1.99377,1.99308,1.99311,15419854.0
2006-02-09 20:19:00,1.99305,1.99311,1.99292,1.99311,2024302.0
2006-02-09 20:20:00,1.99296,1.99296,1.9922,1.99251,1136061.0
2006-02-09 20:21:00,1.99263,1.99263,1.99242,1.99242,7029766.0
2006-02-09 20:22:00,1.99271,1.99283,1.99221,1.99221,6879272.0
2006-02-09 20:23:00,1.99208,1.99231,1.99208,1.99213,8361756.0
2006-02-09 20:24:00,1.99244,1.99244,1.99208,1.99208,1358050.0
2006-02-09 20:25:00,1.9919,1.9919,1.99175,1.99175,3533229.0
2006-02-09 20:26:00,1.99217,1.99225,1.99155,1.99185,15671380.0
2006-02-09 20:27:00,1.99179,1.99213,1.99179,1.99211,5362634.0
2006-02-09 20:28:00,1.99184,1.99251,1.99184,1.99231,17252268.0
2006-02-09 20:30:00,1.99226,1.99229,1.99182,1.99229,10623689.0
2006-02-09 20:31:00,1.99231,1.99231,1.99222,1.99222,7202701.0
2006-02-09 20:32:00,1.99219,1.99246,1.99219,1.99246,1263675.0
2006-02-09 20:33:00,1.99231,1.99251,1.99225,1.99251,7268780.0
2006-02-09 20:34:00,1.99251,1.99251,1.99222,1.99227,1540707.0
2006-02-09 20:36:00,1.99236,1.99249,1.99208,1.99239,10568295.0
2006-02-09 20:37:00,1.99234,1.99254,1.99219,1.99254,14040091.0
2006-02-09 20:38:00,1.99274,1.99301,1.99274,1.99301,5328040.0
2006-02-09 20:39:00,1.99289,1.99306,1.99289,1.99292,1755902.0
2006-02-09 20:40:00,1.99296,1.99351,1.99296,1.99323,1106737.0
2006-02-09 20:41:00,1.99352,1.99352,1.99328,1.99328,469842.0
2006-02-09 20:42:00,1.99347,1.9936,1.99334,1.99351,197279.0
2006-02-09 20:43:00,1.99353,1.99353,1.99288,1.99307,8402780.0
2006-02-09 20:44:00,1.99273,1.99306,1.99273,1.99284,7521985.0
2006-02-09 20:45:00,1.99281,1.99355,1.99281,1.99355,177835.0
2006-02-09 20:46:00,1.99378,1.99408,1.99378,1.99408,7599437.0
2006-02-09 20:47:00,1.99378,1.99423,1.99345,1.99345,2023560.0
2006-02-09 20:48:00,1.99375,1.99375,1.99366,1.99366,4213162.0
2006-02-09 20:49:00,1.99358,1.9939,1.99358,1.99383,3566992.0
2006-02-09 20:50:00,1.99371,1.99388,1.99328,1.99388,20052161.0
2006-02-09 20:51:00,1.99382,1.99382,1.99341,1.99341,6612071.0
2006-02-09 20:52:00,1.99338,1.99342,1.99326,1.9934,2590212.0
2006-02-09 20:53:00,1.99341,1.99341,1.99312,1.99312,779268.0
2006-02-09 20:54:00,1.99299,1.99329,1.99299,1.99329,249770.0
2006-02-09 20:56:00,1.99346,1.99388,1.99346,1.99388,3004943.0
2006-02-09 20:57:00,1.99394,1.99394,1.99363,1.99363,1559695.0
2006-02-09 20:58:00,1.99383,1.99447,1.99383,1.99439,1215557.0
2006-02-09 21:00:00,1.99437,1.99437,1.99421,1.99421,1471032.0
2006-02-09 21:02:00,1.99378,1.99396,1.99378,1.99396,1730920.0
2006-02-09 21:03:00,1.99401,1.99401,1.99336,1.99336,13090016.0
2006-02-09 21:04:00,1.99358,1.99429,1.99358,1.99426,13411148.0
2006-02-09 21:05:00,1.99411,1.99411,1.99398,1.99398,742583.0
2006-02-09 21:06:00,1.99352,1.99373,1.99352,1.99373,1773005.0
2006-02-09 21:07:00,1.99376,1.99386,1.99372,1.99372,8647135.0
2006-02-09 21:08:00,1.99346,1.99387,1.99346,1.99387,3885787.0
2006-02-09 21:09:00,1.99367,1.99367,1.99346,1.99365,4471799.0
2006-02-09 21:11:00,1.99378,1.99383,1.99373,1.99377,2241841.0
2006-02-09 21:12:00,1.99381,1.99381,1.99352,1.99363,11648688.0
2006-02-09 21:13:00,1.99368,1.99388,1.99364,1.99369,900995.0
2006-02-09 21:14:00,1.99347,1.99392,1.99347,1.99392,2840340.0
2006-02-09 21:15:00,1.99392,1.99415,1.99374,1.99415,6527981.0
2006-02-09 21:17:00,1.99435,1.99435,1.99413,1.99413,4636498.0
2006-02-09 21:18:00,1.99418,1.99438,1.99386,1.99438,16464495.0
2006-02-09 21:19:00,1.99441,1.99473,1.99441,1.99473,1030659.0
2006-02-09 21:20:00,1.99456,1.99474,1.99456,1.99456,7053997.0
2006-02-09 21:21:00,1.99465,1.99483,1.99428,1.99428,6682726.0
2006-02-09 21:22:00,1.99414,1.99414,1.9939,1.99408,998844.0
2006-02-09 21:23:00,1.99427,1.99441,1.99427,1.99441,2232344.0
2006-02-09 21:24:00,1.99434,1.99524,1.99434,1.99484,4958650.0
2006-02-09 21:25:00,1.99515,1.99515,1.99454,1.99486,3967785.0
2006-02-09 21:26:00,1.99485,1.995,1.9948,1.9948,5554129.0
2006-02-09 21:27:00,1.99464,1.99465,1.99416,1.99465,6212915.0
2006-02-09 21:28:00,1.99455,1.99464,1.99436,1.99451,18456900.0
2006-02-09 21:29:00,1.99445,1.99445,1.99437,1.99437,14122185.0
2006-02-09 21:30:00,1.99439,1.99439,1.9941,1.9941,2239908.0
2006-02-09 21:31:00,1.9941,1.9941,1.99388,1.9939,4458573.0
2006-02-09 21:32:00,1.9939,1.99433,1.9939,1.99433,2680621.0
2006-02-09 21:33:00,1.99436,1.99441,1.99418,1.99441,7142609.0
2006-02-09 21:34:00,1.99459,1.99465,1.99442,1.99442,8000300.0
2006-02-09 21:35:00,1.99437,1.99437,1.99412,1.99412,7292013.0
2006-02-09 21:36:00,1.99407,1.99431,1.99398,1.99429,8431005.0
2006-02-09 21:37:00,1.99416,1.99416,1.99398,1.99398,155866.0
2006-02-09 21:38:00,1.99399,1.99399,1.99379,1.99379,1545944.0
2006-02-09 21:39:00,1.99387,1.99387,1.9937,1.99378,9024028.0
2006-02-09 21:40:00,1.99386,1.99475,1.99386,1.99475,10686679.0
2006-02-09 21:41:00,1.99459,1.99461,1.9944,1.9944,6306891.0
2006-02-09 21:42:00,1.99422,1.99423,1.993,1.993,28027567.0
2006-02-09 21:43:00,1.9936,1.9936,1.99309,1.9933,8398865.0
2006-02-09 21:44:00,1.99331,1.99357,1.99331,1.99357,1391885.0
2006-02-09 21:45:00,1.99357,1.99357,1.99332,1.99332,8453319.0
2006-02-09 21:46:00,1.99362,1.99369,1.99354,1.99355,520118.0
2006-02-09 21:47:00,1.99353,1.99426,1.99353,1.99406,2127311.0
2006-02-09 21:48:00,1.99422,1.99459,1.99422,1.99446,5793833.0
2006-02-09 21:49:00,1.99434,1.99452,1.9943,1.99452,22786239.0
2006-02-09 21:50:00,1.99476,1.99476,1.99434,1.99434,3168909.0
2006-02-09 21:51:00,1.99432,1.99452,1.99432,1.99452,6596428.0
2006-02-09 21:52:00,1.99466,1.99486,1.99462,1.99472,1788805.0
2006-02-09 21:53:00,1.99457,1.9949,1.99424,1.99424,4687201.0
2006-02-09 21:54:00,1.99426,1.99432,1.99412,1.99415,3606731.0
2006-02-09 21:55:00,1.9942,1.9942,1.99362,1.99362,329846.0
2006-02-09 21:56:00,1.99354,1.99367,1.99339,1.9934,513418.0
2006-02-09 21:57:00,1.99331,1.99351,1.99326,1.99331,2530128.0
2006-02-09 21:58:00,1.99348,1.99367,1.99338,1.99338,672627.0
2006-02-09 21:59:00,1.99325,1.99332,1.99285,1.99285,12693734.0
2006-02-09 22:00:00,1.99308,1.99344,1.99308,1.99318,2695741.0
2006-02-09 22:01:00,1.99326,1.99422,1.99326,1.994,2147576.0
2006-02-09 22:02:00,1.99446,1.99478,1.99402,1.99402,3053982.0
2006-02-09 22:03:00,1.99442,1.99502,1.99426,1.99502,10137984.0
2006-02-09 22:04:00,1.99545,1.99545,1.99476,1.99476,15611800.0
2006-02-09 22:05:00,1.99478,1.99487,1.99478,1.99487,18289151.0
2006-02-09 22:06:00,1.99516,1.99523,1.99505,1.99523,4519193.0
2006-02-09 22:07:00,1.99532,1.99549,1.99524,1.99549,12533900.0
2006-02-09 22:08:00,1.99516,1.99516,1.99455,1.99491,4772109.0
2006-02-09 22:09:00,1.99444,1.99466,1.99444,1.99444,5663127.0
2006-02-09 22:10:00,1.99446,1.99446,1.99441,1.99441,182336.0
2006-02-09 22:11:00,1.99431,1.99453,1.99431,1.99446,2884109.0
2006-02-09 22:12:00,1.99449,1.99465,1.99449,1.99465,1012839.0
2006-02-09 22:13:00,1.99447,1.99469,1.99447,1.99458,2135064.0
2006-02-09 22:14:00,1.99454,1.99483,1.9944,1.99483,634102.0
2006-02-09 22:15:00,1.99488,1.99488,1.99464,1.99464,2058307.0
2006-02-09 22:16:00,1.99461,1.99465,1.99449,1.99457,906751.0
2006-02-09 22:17:00,1.99451,1.99451,1.99439,1.99443,1097848.0
2006-02-09 22:18:00,1.99412,1.99444,1.99412,1.99418,9550141.0
2006-02-09 22:19:00,1.99417,1.99417,1.9938,1.99406,4574714.0
2006-02-09 22:20:00,1.99401,1.99422,1.99397,1.99421,3121093.0
2006-02-09 22:21:00,1.99405,1.99405,1.99364,1.99364,6264180.0
2006-02-09 22:23:00,1.99373,1.99414,1.99373,1.99414,21557778.0
2006-02-09 22:24:00,1.99471,1.99472,1.99449,1.99449,6957273.0
2006-02-09 22:25:00,1.99445,1.99445,1.99353,1.99368,10400299.0
2006-02-09 22:26:00,1.99366,1.99366,1.99336,1.99336,433287.0
2006-02-09 22:27:00,1.99349,1.99365,1.99303,1.99331,3895009.0
2006-02-09 22:28:00,1.99332,1.99349,1.9933,1.9933,9671850.0
2006-02-09 22:29:00,1.99319,1.99319,1.99278,1.99278,259641.0
2006-02-09 22:30:00,1.99233,1.99237,1.99224,1.99234,1813373.0
2006-02-09 22:31:00,1.99253,1.99283,1.99253,1.99259,4963556.0
2006-02-09 22:32:00,1.99256,1.99256,1.99177,1.99181,2746012.0
2006-02-09 22:33:00,1.99174,1.99179,1.99154,1.99157,2229496.0
2006-02-09 22:34:00,1.99178,1.99208,1.99178,1.9918,19155885.0
2006-02-09 22:35:00,1.99167,1.99186,1.99166,1.99186,7935400.0
2006-02-09 22:36:00,1.99174,1.99195,1.99163,1.99183,11948636.0
2006-02-09 22:37:00,1.9918,1.9918,1.99131,1.99173,13300626.0
2006-02-09 22:38:00,1.99182,1.99217,1.99182,1.99209,15374015.0
2006-02-09 22:39:00,1.99209,1.99216,1.99199,1.99213,3942372.0
2006-02-09 22:40:00,1.99221,1.99221,1.99181,1.99205,11668766.0
2006-02-09 22:41:00,1.99211,1.99221,1.99211,1.99221,1751896.0
2006-02-09 22:42:00,1.9922,1.9922,1.99202,1.99209,6554578.0
2006-02-09 22:43:00,1.99208,1.99225,1.9917,1.99207,16780943.0
2006-02-09 22:44:00,1.99204,1.9923,1.99203,1.99217,1561650.0
2006-02-09 22:45:00,1.99225,1.99232,1.99208,1.99214,6959047.0
2006-02-09 22:46:00,1.99211,1.99263,1.99211,1.99263,579197.0
2006-02-09 22:47:00,1.99272,1.99296,1.99272,1.99296,8344097.0
2006-02-09 22:48:00,1.99306,1.99319,1.99305,1.99305,3365205.0
2006-02-09 22:49:00,1.99305,1.99338,1.99305,1.99308,1066960.0
2006-02-09 22:50:00,1.99311,1.99342,1.99311,1.99329,18176235.0
2006-02-09 22:51:00,1.99329,1.9939,1.99329,1.9939,8903928.0
2006-02-09 22:52:00,1.99385,1.99386,1.99367,1.99367,1229148.0
2006-02-09 22:54:00,1.99377,1.99387,1.99377,1.99387,3937372.0
2006-02-09 22:55:00,1.99377,1.994,1.99377,1.994,4274327.0
2006-02-09 22:56:00,1.99404,1.9941,1.99404,1.99409,3525016.0
2006-02-09 22:57:00,1.99408,1.99467,1.99408,1.99459,2098641.0
2006-02-09 22:58:00,1.9946,1.9946,1.99429,1.99429,2567000.0
2006-02-09 22:59:00,1.99428,1.99428,1.99412,1.99418,759158.0
2006-02-09 23:00:00,1.99425,1.99425,1.99403,1.99403,560664.0
2006-02-09 23:01:00,1.99403,1.99424,1.99387,1.99424,6029041.0
2006-02-09 23:02:00,1.99423,1.99423,1.99388,1.99406,9784496.0
2006-02-09 23:03:00,1.99395,1.99429,1.99395,1.99397,2531393.0
2006-02-09 23:04:00,1.99403,1.99403,1.99367,1.99367,2885579.0
2006-02-09 23:05:00,1.9939,1.99394,1.99389,1.99389,5862030.0
2006-02-09 23:06:00,1.9939,1.99487,1.9939,1.99487,1029852.0
2006-02-09 23:07:00,1.99483,1.99483,1.99424,1.99424,692798.0
2006-02-09 23:08:00,1.99422,1.99422,1.99395,1.99404,2447219.0
2006-02-09 23:09:00,1.99376,1.99424,1.99376,1.9941,2800845.0
2006-02-09 23:10:00,1.99399,1.99425,1.99399,1.99414,6032559.0
2006-02-09 23:14:00,1.99422,1.99453,1.99414,1.99453,1439831.0
2006-02-09 23:15:00,1.99413,1.99427,1.99408,1.99427,10558352.0
2006-02-09 23:16:00,1.9945,1.9945,1.99405,1.99405,1302731.0
2006-02-09 23:17:00,1.99448,1.99448,1.99403,1.99403,2408732.0
2006-02-09 23:18:00,1.99421,1.99421,1.99406,1.99406,2451099.0
2006-02-09 23:19:00,1.99405,1.99405,1.99339,1.99341,1502252.0
2006-02-09 23:20:00,1.99363,1.99363,1.99302,1.99329,4170899.0
2006-02-09 23:21:00,1.99334,1.99346,1.99289,1.99289,4220975.0
2006-02-09 23:22:00,1.99305,1.99342,1.99298,1.99342,11599818.0
2006-02-09 23:23:00,1.99358,1.99412,1.99357,1.99402,9296185.0
2006-02-09 23:24:00,1.9939,1.9939,1.99312,1.99325,3583004.0
2006-02-09 23:25:00,1.9933,1.9941,1.9933,1.99398,4632078.0
2006-02-09 23:26:00,1.99403,1.99403,1.99326,1.99338,3454494.0
2006-02-09 23:27:00,1.99309,1.99335,1.99309,1.99311,1301085.0
2006-02-09 23:28:00,1.99307,1.99307,1.99296,1.99296,2520681.0
2006-02-09 23:29:00,1.99297,1.99328,1.99297,1.99328,14425484.0
2006-02-09 23:30:00,1.9935,1.99364,1.99329,1.99329,7351106.0
2006-02-09 23:31:00,1.99341,1.99356,1.99341,1.99347,1649523.0
2006-02-09 23:32:00,1.99347,1.99362,1.99347,1.99352,15234584.0
2006-02-09 23:33:00,1.99349,1.99369,1.99342,1.99347,10913052.0
2006-02-09 23:34:00,1.99359,1.99383,1.99359,1.99368,760554.0
2006-02-09 23:35:00,1.9938,1.99397,1.99372,1.99388,1321374.0
2006-02-09 23:36:00,1.99396,1.9941,1.99388,1.99393,15377626.0
2006-02-09 23:37:00,1.99394,1.9943,1.99394,1.9943,1788364.0
2006-02-09 23:38:00,1.99398,1.9945,1.99398,1.9945,1692644.0
2006-02-09 23:39:00,1.99437,1.99449,1.99437,1.99447,3183974.0
2006-02-09 23:40:00,1.99455,1.99481,1.99441,1.99441,2867173.0
2006-02-09 23:41:00,1.99471,1.99487,1.99471,1.99481,2974485.0
2006-02-09 23:42:00,1.99486,1.99486,1.99465,1.99465,6289884.0
2006-02-09 23:43:00,1.99467,1.99503,1.99466,1.9948,867417.0
2006-02-09 23:44:00,1.99473,1.99489,1.99468,1.99469,11716666.0
2006-02-09 23:45:00,1.99477,1.99477,1.99464,1.99464,1793730.0
2006-02-09 23:46:00,1.99433,1.99468,1.99433,1.99443,2458482.0
2006-02-09 23:47:00,1.99451,1.99501,1.99451,1.99487,10049045.0
2006-02-09 23:48:00,1.99499,1.99499,1.99411,1.99464,27210486.0
2006-02-09 23:49:00,1.99465,1.99465,1.99383,1.99383,1490936.0
2006-02-09 23:50:00,1.99401,1.99457,1.99397,1.99457,6876902.0
2006-02-09 23:51:00,1.99436,1.99436,1.99417,1.99417,564790.0
2006-02-09 23:53:00,1.9939,1.99402,1.9939,1.99402,1376978.0
2006-02-09 23:54:00,1.99402,1.99433,1.99397,1.99397,3346308.0
2006-02-09 23:55:00,1.99421,1.99421,1.99407,1.99407,1061174.0
2006-02-09 23:56:00,1.99416,1.99416,1.99387,1.99401,1072267.0
2006-02-09 23:57:00,1.99383,1.99383,1.99365,1.99365,587172.0
2006-02-09 23:58:00,1.99362,1.99372,1.99335,1.99359,2141340.0
2006-02-10 00:27:00,1.99366,1.99398,1.99366,1.9938,2893110.0
2006-02-10 00:28:00,1.99381,1.9939,1.99381,1.9939,2626547.0
2006-02-10 00:29:00,1.99392,1.99398,1.99383,1.99398,14624970.0
2006-02-10 00:30:00,1.99396,1.99398,1.99375,1.99398,7233896.0
2006-02-10 00:31:00,1.99395,1.99395,1.99387,1.99387,4456420.0
2006-02-10 00:32:00,1.99383,1.99383,1.99347,1.99347,2784374.0
2006-02-10 00:33:00,1.99377,1.99404,1.99377,1.99404,209948.0
2006-02-10 00:34:00,1.99389,1.99389,1.99343,1.99352,737955.0
2006-02-10 00:36:00,1.99316,1.99348,1.99288,1.99348,4955363.0
2006-02-10 00:39:00,1.99353,1.9938,1.99353,1.9938,198173.0
2006-02-10 00:41:00,1.99355,1.99378,1.99355,1.99375,5746593.0
2006-02-10 00:42:00,1.99371,1.9938,1.99353,1.99353,3407100.0
2006-02-10 00:43:00,1.99363,1.9938,1.99363,1.99374,2855997.0
2006-02-10 00:44:00,1.99394,1.99421,1.99394,1.99421,613837.0
2006-02-10 00:45:00,1.99429,1.99444,1.99429,1.99444,163172.0
2006-02-10 00:46:00,1.9939,1.9939,1.99366,1.99366,6511729.0
2006-02-10 00:47:00,1.99362,1.99365,1.99341,1.99357,2846939.0
2006-02-10 00:49:00,1.99363,1.99385,1.99363,1.99385,326095.0
2006-02-10 00:50:00,1.99377,1.99377,1.99356,1.99375,13305019.0
2006-02-10 00:51:00,1.99363,1.99391,1.99363,1.99391,10706862.0
2006-02-10 00:53:00,1.99394,1.99421,1.99394,1.99421,216758.0
2006-02-10 00:54:00,1.99384,1.99419,1.99384,1.99419,2308007.0
2006-02-10 00:55:00,1.99401,1.99414,1.99375,1.99401,13257310.0
2006-02-10 00:56:00,1.99403,1.99421,1.99395,1.99421,5402852.0
2006-02-10 00:57:00,1.99423,1.99423,1.99398,1.99398,10114422.0
2006-02-10 00:58:00,1.99401,1.9942,1.99401,1.99417,2300900.0
2006-02-10 01:00:00,1.99423,1.9944,1.99423,1.9944,4666209.0
2006-02-10 01:01:00,1.99451,1.99478,1.99451,1.99478,207543.0
2006-02-10 01:02:00,1.99455,1.99533,1.99455,1.99501,8773682.0
2006-02-10 01:03:00,1.99484,1.99517,1.99484,1.99516,5107228.0
2006-02-10 01:04:00,1.99512,1.99512,1.99491,1.99504,9911719.0
2006-02-10 01:05:00,1.99507,1.99507,1.99501,1.99501,751092.0
2006-02-10 01:06:00,1.99501,1.99516,1.99501,1.99516,590473.0
2006-02-10 01:08:00,1.99501,1.99501,1.99493,1.99493,4062798.0
2006-02-10 01:09:00,1.99498,1.99525,1.99498,1.99525,198173.0
2006-02-10 01:10:00,1.99492,1.99513,1.9948,1.99513,3587088.0
2006-02-10 01:11:00,1.99504,1.99548,1.99478,1.99478,9412046.0
2006-02-10 01:12:00,1.99534,1.99561,1.99534,1.99553,3578010.0
2006-02-10 01:13:00,1.9958,1.99617,1.9958,1.99617,1429388.0
2006-02-10 01:14:00,1.99618,1.99618,1.99602,1.99614,4184197.0
2006-02-10 01:16:00,1.99619,1.9967,1.99619,1.9967,619496.0
2006-02-10 01:17:00,1.9966,1.9966,1.99579,1.99579,5046646.0
2006-02-10 01:18:00,1.99582,1.996,1.99582,1.996,1258540.0
2006-02-10 01:21:00,1.99568,1.99582,1.9956,1.9956,1429755.0
2006-02-10 01:22:00,1.99582,1.99597,1.99547,1.9958,5418440.0
2006-02-10 01:23:00,1.99585,1.99585,1.99548,1.99561,1268403.0
2006-02-10 01:27:00,1.99565,1.9962,1.99564,1.9962,9538488.0
2006-02-10 01:30:00,1.9962,1.9962,1.99576,1.99577,9295033.0
2006-02-10 01:31:00,1.99585,1.99624,1.99585,1.996,4186352.0
2006-02-10 01:32:00,1.996,1.99629,1.996,1.99629,1028281.0
2006-02-10 01:36:00,1.99627,1.99643,1.99627,1.99643,6287485.0
2006-02-10 01:38:00,1.99667,1.99667,1.99637,1.99637,2131748.0
2006-02-10 01:40:00,1.99634,1.99634,1.99619,1.99627,8065246.0
2006-02-10 01:41:00,1.9964,1.99702,1.9964,1.997,3740073.0
2006-02-10 01:42:00,1.99731,1.99731,1.997,1.997,17679264.0
2006-02-10 01:43:00,1.99704,1.99704,1.99691,1.99691,9589488.0
2006-02-10 01:44:00,1.99681,1.99688,1.99676,1.99688,12331803.0
2006-02-10 01:45:00,1.99694,1.99717,1.99694,1.99699,17968757.0
2006-02-10 01:46:00,1.9971,1.9972,1.99704,1.99704,7227185.0
2006-02-10 01:47:00,1.99716,1.99719,1.99707,1.99718,9297459.0
2006-02-10 01:48:00,1.99736,1.99736,1.9972,1.99733,4610435.0
2006-02-10 01:49:00,1.99753,1.99821,1.99753,1.99821,18940425.0
2006-02-10 01:50:00,1.99835,1.99835,1.998,1.998,16104606.0
2006-02-10 01:51:00,1.99807,1.99823,1.99783,1.99783,5645094.0
2006-02-10 01:52:00,1.99812,1.99857,1.99812,1.99857,3640855.0
2006-02-10 01:53:00,1.99852,1.9991,1.99852,1.99904,1856156.0
2006-02-10 01:54:00,1.99884,1.99916,1.99884,1.99908,6814804.0
2006-02-10 01:55:00,1.99913,2.0001,1.99913,2.0001,1122844.0
2006-02-10 01:56:00,1.99988,1.99996,1.99963,1.99963,16106565.0
2006-02-10 01:57:00,1.99933,1.99978,1.99933,1.99978,1355145.0
2006-02-10 01:59:00,1.9998,2.00005,1.99958,2.00005,10469806.0
2006-02-10 02:00:00,1.99992,2.00035,1.99974,2.00002,6167913.0
2006-02-10 02:01:00,2.0,2.00099,2.0,2.00099,2008009.0
2006-02-10 02:02:00,2.00079,2.00149,2.00079,2.00107,585067.0
2006-02-10 02:03:00,2.00096,2.00096,2.00022,2.00031,1154714.0
2006-02-10 02:04:00,2.00039,2.00039,2.00013,2.00013,992400.0
2006-02-10 02:05:00,1.99994,1.99994,1.99937,1.99965,3569014.0
2006-02-10 02:06:00,1.99965,2.00007,1.99965,1.99976,1340255.0
2006-02-10 02:07:00,2.00001,2.00001,1.99962,1.99962,3032380.0
2006-02-10 02:08:00,1.99947,1.99947,1.99925,1.99925,535853.0
2006-02-10 02:09:00,1.99878,1.99878,1.99796,1.99841,14249344.0
2006-02-10 02:10:00,1.99831,1.9993,1.99826,1.9993,1360965.0
2006-02-10 02:11:00,1.99929,1.99929,1.9983,1.99846,25449388.0
2006-02-10 02:12:00,1.99843,1.99889,1.99843,1.99886,4879118.0
2006-02-10 02:13:00,1.99904,1.99904,1.99882,1.99882,2315390.0
2006-02-10 02:14:00,1.99906,1.99906,1.99897,1.99897,1705066.0
2006-02-10 02:15:00,1.99889,1.99891,1.99876,1.99881,12235449.0
2006-02-10 02:16:00,1.999,1.999,1.99858,1.99869,896370.0
2006-02-10 02:17:00,1.99884,1.99894,1.99861,1.99894,6306280.0
2006-02-10 02:18:00,1.99877,1.99883,1.9987,1.99874,2959097.0
2006-02-10 02:19:00,1.99849,1.99886,1.99824,1.99886,2836538.0
2006-02-10 02:20:00,1.99878,1.99901,1.99878,1.9988,3111171.0
2006-02-10 02:22:00,1.99897,1.99909,1.99897,1.99907,1903121.0
2006-02-10 02:23:00,1.99906,1.99906,1.99884,1.99897,15815994.0
2006-02-10 02:24:00,1.99878,1.99878,1.99821,1.99859,1379305.0
2006-02-10 02:25:00,1.99818,1.99848,1.9979,1.99848,784158.0
2006-02-10 02:26:00,1.99836,1.99879,1.99836,1.99879,2256360.0
2006-02-10 02:27:00,1.99882,1.99882,1.99854,1.99854,15107680.0
2006-02-10 02:28:00,1.99866,1.99895,1.99866,1.99895,707325.0
2006-02-10 02:29:00,1.99876,1.99895,1.99876,1.99895,515352.0
2006-02-10 02:30:00,1.99899,1.99899,1.99875,1.99879,13279465.0
2006-02-10 02:31:00,1.99884,1.99971,1.99884,1.99956,1588161.0
2006-02-10 02:32:00,1.99954,1.99954,1.99861,1.99886,1377976.0
2006-02-10 02:33:00,1.99857,1.99857,1.99848,1.99849,3655549.0
2006-02-10 02:34:00,1.99836,1.99869,1.99814,1.99869,5869998.0
2006-02-10 02:35:00,1.9987,1.99968,1.9987,1.99968,2675279.0
2006-02-10 02:36:00,1.99963,1.99963,1.99932,1.99932,18851203.0
2006-02-10 02:37:00,1.99915,1.99915,1.99867,1.99872,2084591.0
2006-02-10 02:38:00,1.99855,1.99855,1.99761,1.99761,4347487.0
2006-02-10 02:39:00,1.99767,1.99841,1.9975,1.99841,4323071.0
2006-02-10 02:40:00,1.99848,1.99848,1.99822,1.99825,1650100.0
2006-02-10 02:41:00,1.99809,1.99825,1.99807,1.99807,2442793.0
2006-02-10 02:42:00,1.99806,1.99806,1.99787,1.99788,2614046.0
2006-02-10 02:43:00,1.99752,1.99769,1.99745,1.99745,1302080.0
2006-02-10 02:44:00,1.99728,1.99754,1.99727,1.99754,10833524.0
2006-02-10 02:45:00,1.99746,1.99746,1.99726,1.99726,2449020.0
2006-02-10 02:46:00,1.99712,1.99712,1.99671,1.99686,6312007.0
2006-02-10 02:47:00,1.997,1.997,1.99679,1.9969,7962769.0
2006-02-10 02:48:00,1.99678,1.99695,1.99677,1.99691,3062779.0
2006-02-10 02:49:00,1.99709,1.99709,1.99683,1.99683,6604510.0
2006-02-10 02:50:00,1.99705,1.99743,1.99705,1.99711,3067065.0
2006-02-10 02:51:00,1.99726,1.99845,1.99726,1.99845,16098344.0
2006-02-10 02:52:00,1.99838,1.99851,1.99832,1.99845,14603402.0
2006-02-10 02:53:00,1.99825,1.99825,1.99759,1.99759,857012.0
2006-02-10 02:54:00,1.99742,1.99759,1.99732,1.99759,6385653.0
2006-02-10 02:55:00,1.99757,1.99757,1.99709,1.99709,95983.0
2006-02-10 02:56:00,1.99705,1.99705,1.99661,1.99661,971317.0
2006-02-10 02:57:00,1.99666,1.99666,1.99625,1.99643,9568253.0
2006-02-10 02:58:00,1.99644,1.99644,1.99618,1.9964,5714731.0
2006-02-10 02:59:00,1.99628,1.99686,1.99628,1.99686,518701.0
2006-02-10 03:00:00,1.9969,1.9969,1.99664,1.99677,768924.0
2006-02-10 03:01:00,1.99655,1.99702,1.99655,1.99691,2462115.0
2006-02-10 03:02:00,1.99696,1.99696,1.99668,1.9968,2039891.0
2006-02-10 03:03:00,1.99681,1.9971,1.9966,1.9971,3631041.0
2006-02-10 03:04:00,1.99706,1.99706,1.99694,1.99694,4079725.0
2006-02-10 03:05:00,1.99693,1.99712,1.99693,1.99712,4276112.0
2006-02-10 03:06:00,1.99714,1.9974,1.99684,1.99711,20053040.0
2006-02-10 03:07:00,1.99696,1.99722,1.99696,1.99708,1328091.0
2006-02-10 03:08:00,1.99713,1.99726,1.99713,1.99716,1934506.0
2006-02-10 03:09:00,1.99728,1.99728,1.99693,1.99693,4949784.0
2006-02-10 03:10:00,1.9973,1.99739,1.9973,1.99739,555115.0
2006-02-10 03:11:00,1.99739,1.99762,1.99739,1.99762,3162786.0
2006-02-10 03:13:00,1.99765,1.99765,1.99725,1.99725,602703.0
2006-02-10 03:14:00,1.99711,1.99715,1.99694,1.99705,7654035.0
2006-02-10 03:15:00,1.99719,1.99726,1.99703,1.99712,731727.0
2006-02-10 03:16:00,1.99709,1.99739,1.99682,1.99739,12133389.0
2006-02-10 03:17:00,1.9974,1.99751,1.99734,1.99751,7035074.0
2006-02-10 03:18:00,1.99752,1.99752,1.99731,1.99731,1610790.0
2006-02-10 03:19:00,1.99736,1.99736,1.99712,1.99723,8885132.0
2006-02-10 03:20:00,1.99715,1.9974,1.99708,1.99723,3590505.0
2006-02-10 03:21:00,1.99741,1.9976,1.99725,1.99725,14377643.0
2006-02-10 03:22:00,1.99727,1.99745,1.99695,1.99745,13754525.0
2006-02-10 03:23:00,1.99748,1.99759,1.99745,1.99745,11901031.0
2006-02-10 03:24:00,1.99757,1.99772,1.99749,1.99772,7917190.0
2006-02-10 03:25:00,1.99762,1.99769,1.99755,1.99755,7993718.0
2006-02-10 03:27:00,1.99747,1.99773,1.99736,1.99762,2716402.0
2006-02-10 03:28:00,1.99782,1.99784,1.99738,1.99742,4935425.0
2006-02-10 03:29:00,1.99741,1.99747,1.9973,1.9973,960706.0
2006-02-10 03:30:00,1.99727,1.99727,1.99669,1.99669,263354.0
2006-02-10 03:31:00,1.99645,1.99676,1.99638,1.99676,10046588.0
2006-02-10 03:32:00,1.99641,1.99641,1.99623,1.99624,4115605.0
2006-02-10 03:33:00,1.99622,1.99622,1.99583,1.99583,404035.0
2006-02-10 03:34:00,1.99556,1.99595,1.99552,1.99595,286458.0
2006-02-10 03:35:00,1.99576,1.99576,1.99524,1.99524,39348.0
2006-02-10 03:36:00,1.99508,1.99508,1.99492,1.99492,3058996.0
2006-02-10 03:37:00,1.99493,1.99524,1.99493,1.99495,3987208.0
2006-02-10 03:38:00,1.99506,1.99627,1.99506,1.99627,2648232.0
2006-02-10 03:39:00,1.99617,1.99617,1.99519,1.99519,2886960.0
2006-02-10 03:40:00,1.99513,1.99534,1.99489,1.99524,4874496.0
2006-02-10 03:41:00,1.99525,1.99536,1.99523,1.99525,8718405.0
2006-02-10 03:42:00,1.99523,1.99639,1.99523,1.99639,2067142.0
2006-02-10 03:45:00,1.99633,1.99633,1.9952,1.9952,577084.0
2006-02-10 03:46:00,1.99524,1.99527,1.99517,1.99525,2202689.0
2006-02-10 03:47:00,1.99525,1.99525,1.99516,1.99516,1109960.0
2006-02-10 03:48:00,1.99513,1.99525,1.99512,1.99525,1678412.0
2006-02-10 03:49:00,1.99524,1.9955,1.99524,1.99546,186246.0
2006-02-10 03:50:00,1.99556,1.99588,1.99556,1.99584,5463174.0
2006-02-10 03:51:00,1.99565,1.99595,1.99565,1.99575,4461167.0
2006-02-10 03:52:00,1.99575,1.99575,1.99554,1.99554,122240.0
2006-02-10 03:53:00,1.99565,1.99573,1.99565,1.99573,737021.0
2006-02-10 03:54:00,1.99582,1.99612,1.99582,1.99612,19625657.0
2006-02-10 03:55:00,1.99616,1.9963,1.99601,1.99616,16581837.0
2006-02-10 03:57:00,1.99614,1.99632,1.99614,1.99632,1840671.0
2006-02-10 03:58:00,1.99615,1.99637,1.99606,1.99627,2245243.0
2006-02-10 03:59:00,1.99627,1.99629,1.99616,1.99627,2830769.0
2006-02-10 04:00:00,1.99618,1.99618,1.99593,1.99593,817152.0
2006-02-10 04:02:00,1.99604,1.99639,1.99604,1.99639,2386914.0
2006-02-10 04:03:00,1.99653,1.99687,1.99653,1.99687,292560.0
2006-02-10 04:05:00,1.99694,1.99729,1.99693,1.99693,3529092.0
2006-02-10 04:06:00,1.99691,1.99691,1.99598,1.99598,4299395.0
2006-02-10 04:07:00,1.99618,1.99635,1.99618,1.99635,1665708.0
2006-02-10 04:08:00,1.99627,1.99636,1.99627,1.99636,6210155.0
2006-02-10 04:09:00,1.99647,1.99676,1.99644,1.99676,1124811.0
2006-02-10 04:10:00,1.99638,1.99638,1.99603,1.99603,22077551.0
2006-02-10 04:11:00,1.99615,1.99621,1.99602,1.99621,5506459.0
2006-02-10 04:12:00,1.9961,1.99612,1.99581,1.99581,2049432.0
2006-02-10 04:13:00,1.9956,1.99595,1.9956,1.99595,543316.0
2006-02-10 04:14:00,1.99582,1.99602,1.99582,1.99602,8647013.0
2006-02-10 04:15:00,1.99602,1.99628,1.99602,1.99628,1469783.0
2006-02-10 04:16:00,1.99627,1.99639,1.9962,1.99639,9154076.0
2006-02-10 04:17:00,1.99586,1.99631,1.99586,1.99603,26667525.0
2006-02-10 04:18:00,1.9959,1.99597,1.9959,1.99597,5745026.0
2006-02-10 04:19:00,1.99605,1.99618,1.99601,1.99606,7866049.0
2006-02-10 04:21:00,1.99613,1.99613,1.99604,1.99604,1593265.0
2006-02-10 04:22:00,1.99603,1.99615,1.99603,1.99615,413950.0
2006-02-10 04:23:00,1.99629,1.99645,1.99621,1.9963,8791453.0
2006-02-10 04:24:00,1.99653,1.99672,1.99648,1.99648,7985995.0
2006-02-10 04:25:00,1.99653,1.99666,1.99647,1.99665,7320919.0
2006-02-10 04:26:00,1.99664,1.99691,1.99664,1.99682,7308512.0
2006-02-10 04:29:00,1.99662,1.99668,1.99635,1.99668,2097883.0
2006-02-10 04:30:00,1.99666,1.99666,1.99656,1.99662,13503253.0
2006-02-10 04:31:00,1.99657,1.99657,1.99644,1.99644,16953155.0
2006-02-10 04:33:00,1.99645,1.9966,1.99645,1.99656,5719433.0
2006-02-10 04:34:00,1.99657,1.99657,1.99637,1.99642,4392057.0
2006-02-10 04:35:00,1.99592,1.99644,1.99592,1.99632,4909287.0
2006-02-10 04:36:00,1.99647,1.99647,1.99633,1.99633,2289348.0
2006-02-10 04:37:00,1.99634,1.99634,1.99604,1.99604,371297.0
2006-02-10 04:39:00,1.99621,1.99622,1.99598,1.99598,12013034.0
2006-02-10 04:40:00,1.99598,1.99624,1.99598,1.99624,1198101.0
2006-02-10 04:41:00,1.99598,1.99598,1.99582,1.9959,18027476.0
2006-02-10 04:42:00,1.99594,1.99633,1.99594,1.99633,8896648.0
2006-02-10 04:43:00,1.9969,1.9969,1.99682,1.99682,967330.0
2006-02-10 04:44:00,1.9967,1.9967,1.99592,1.99621,6313327.0
2006-02-10 04:45:00,1.99633,1.99657,1.99611,1.99611,3034226.0
2006-02-10 04:46:00,1.99633,1.99678,1.99631,1.99678,838422.0
2006-02-10 04:47:00,1.99683,1.99772,1.99683,1.99772,3861926.0
2006-02-10 04:48:00,1.99776,1.99776,1.99759,1.99759,665641.0
2006-02-10 04:49:00,1.99753,1.99753,1.99649,1.9965,9701617.0
2006-02-10 04:50:00,1.99651,1.99676,1.99647,1.99676,4813044.0
2006-02-10 04:52:00,1.99675,1.99683,1.99675,1.99679,8354720.0
2006-02-10 04:53:00,1.99687,1.99687,1.99662,1.99662,1843233.0
2006-02-10 04:54:00,1.99674,1.99718,1.99674,1.99713,589934.0
2006-02-10 04:55:00,1.99684,1.99712,1.99684,1.99712,12025600.0
2006-02-10 04:56:00,1.99686,1.99717,1.99686,1.99717,14390959.0
2006-02-10 04:57:00,1.99712,1.99728,1.99711,1.99728,1721622.0
2006-02-10 04:58:00,1.99728,1.99733,1.99725,1.9973,7763461.0
2006-02-10 04:59:00,1.9973,1.99749,1.9973,1.99749,1443037.0
2006-02-10 05:00:00,1.99746,1.99746,1.99737,1.99737,741858.0
2006-02-10 05:02:00,1.99725,1.99755,1.99725,1.99755,1561725.0
2006-02-10 05:03:00,1.99749,1.99749,1.99729,1.99743,3280149.0
2006-02-10 05:04:00,1.99755,1.99858,1.9973,1.99811,8690597.0
2006-02-10 05:07:00,1.99814,1.99814,1.99723,1.99723,2374381.0
2006-02-10 05:08:00,1.99737,1.99752,1.99737,1.99752,209517.0
2006-02-10 05:10:00,1.99739,1.99752,1.99738,1.99738,3326933.0
2006-02-10 05:11:00,1.99755,1.99811,1.99755,1.99811,102664.0
2006-02-10 05:13:00,1.99807,1.99807,1.99734,1.99734,8355620.0
2006-02-10 05:16:00,1.99721,1.99721,1.99692,1.99692,747128.0
2006-02-10 05:17:00,1.99704,1.99809,1.99703,1.99801,335280.0
2006-02-10 05:18:00,1.99799,1.99824,1.99797,1.99824,4535078.0
2006-02-10 05:19:00,1.99768,1.99791,1.99768,1.99772,11453876.0
2006-02-10 05:20:00,1.99767,1.99767,1.99673,1.99673,1874763.0
2006-02-10 05:21:00,1.99673,1.99693,1.99673,1.99693,4821183.0
2006-02-10 05:23:00,1.99693,1.99693,1.99634,1.99661,9960692.0
2006-02-10 05:25:00,1.99675,1.99687,1.99673,1.99687,1680162.0
2006-02-10 05:28:00,1.99688,1.99708,1.99688,1.99708,6619520.0
2006-02-10 05:29:00,1.99706,1.99706,1.99654,1.9968,11390253.0
2006-02-10 05:31:00,1.99699,1.99699,1.99673,1.99673,12483462.0
2006-02-10 05:36:00,1.99708,1.99738,1.99708,1.99738,2450510.0
2006-02-10 05:37:00,1.99741,1.99752,1.99741,1.99752,3211912.0
2006-02-10 05:38:00,1.99742,1.99763,1.99742,1.99763,6467127.0
2006-02-10 05:39:00,1.99775,1.99867,1.99775,1.99867,3239406.0
2006-02-10 05:41:00,1.99849,1.99849,1.99788,1.99788,1415481.0
2006-02-10 05:42:00,1.99805,1.9981,1.99804,1.9981,1623188.0
2006-02-10 05:43:00,1.99794,1.99794,1.99772,1.99783,4032973.0
2006-02-10 05:44:00,1.99789,1.998,1.99754,1.998,9679228.0
2006-02-10 05:45:00,1.99807,1.99873,1.99807,1.99873,3361615.0
2006-02-10 05:49:00,1.99866,1.99866,1.99799,1.99815,6156478.0
2006-02-10 05:50:00,1.99799,1.99817,1.99799,1.99804,6042946.0
2006-02-10 05:51:00,1.99805,1.99828,1.99801,1.99801,1406528.0
2006-02-10 05:52:00,1.99822,1.99822,1.99811,1.99811,1135194.0
2006-02-10 05:53:00,1.99827,1.99827,1.99776,1.99825,16009487.0
2006-02-10 05:54:00,1.99825,1.99825,1.99801,1.99806,7754035.0
2006-02-10 05:55:00,1.998,1.998,1.99772,1.99782,3075233.0
2006-02-10 05:56:00,1.99786,1.99805,1.99786,1.99793,7317833.0
2006-02-10 05:57:00,1.99808,1.99832,1.99808,1.99832,15375105.0
2006-02-10 05:58:00,1.99834,1.99843,1.99834,1.99837,2982548.0
2006-02-10 05:59:00,1.99863,1.99867,1.99854,1.99854,1657957.0
2006-02-10 06:00:00,1.99852,1.99852,1.9983,1.99846,1675510.0
2006-02-10 06:01:00,1.99835,1.99835,1.99805,1.9983,1743809.0
2006-02-10 06:02:00,1.99818,1.99818,1.99797,1.99797,6326274.0
2006-02-10 06:03:00,1.99806,1.99853,1.99806,1.99853,10516847.0
2006-02-10 06:04:00,1.99783,1.99806,1.99783,1.99806,2659995.0
2006-02-10 06:05:00,1.99805,1.99805,1.99781,1.99783,9589971.0
2006-02-10 06:06:00,1.99771,1.99777,1.99753,1.99758,4249023.0
2006-02-10 06:07:00,1.99741,1.99768,1.99741,1.99761,2442429.0
2006-02-10 06:10:00,1.99772,1.99783,1.99763,1.99778,3827028.0
2006-02-10 06:12:00,1.99783,1.99797,1.99767,1.99772,2428078.0
2006-02-10 06:13:00,1.99781,1.99801,1.99781,1.99782,936178.0
2006-02-10 06:15:00,1.99782,1.99803,1.99782,1.99803,1855093.0
2006-02-10 06:16:00,1.99828,1.99865,1.99828,1.99865,195789.0
2006-02-10 06:17:00,1.99854,1.99874,1.99852,1.99874,922646.0
2006-02-10 06:18:00,1.99878,1.99886,1.99842,1.99886,4490966.0
2006-02-10 06:20:00,1.99879,1.99915,1.99879,1.99915,2407537.0
2006-02-10 06:21:00,1.99916,1.99916,1.99907,1.9991,1558408.0
2006-02-10 06:22:00,1.99909,1.99909,1.99896,1.99896,5028897.0
2006-02-10 06:23:00,1.99898,1.99912,1.99898,1.99898,2726933.0
2006-02-10 06:24:00,1.99918,2.00026,1.99918,2.00016,8201101.0
2006-02-10 06:25:00,2.00001,2.00001,1.99965,1.99965,14017925.0
2006-02-10 06:26:00,1.99911,1.99911,1.99909,1.99909,785573.0
2006-02-10 06:27:00,1.99922,1.99999,1.99914,1.99999,142708.0
2006-02-10 06:28:00,1.99986,1.99986,1.999,1.999,1445134.0
2006-02-10 06:32:00,1.99903,1.99974,1.99903,1.99974,5046233.0
2006-02-10 06:33:00,1.99913,1.99927,1.99913,1.99915,1408176.0
2006-02-10 06:34:00,1.99913,1.99927,1.99905,1.99905,417729.0
2006-02-10 06:36:00,1.99886,1.99901,1.99855,1.99887,11094134.0
2006-02-10 06:37:00,1.99883,1.99892,1.99875,1.99875,1966506.0
2006-02-10 06:40:00,1.99882,1.99981,1.99882,1.99981,2156605.0
2006-02-10 06:41:00,1.9998,1.99989,1.9998,1.99989,1546371.0
2006-02-10 06:43:00,1.99977,1.99989,1.99977,1.99989,1008665.0
2006-02-10 06:45:00,1.99978,1.99978,1.99949,1.99949,13812234.0
2006-02-10 06:46:00,1.99946,1.99946,1.9987,1.9987,1099926.0
2006-02-10 06:48:00,1.9988,1.99899,1.9988,1.99899,457233.0
2006-02-10 06:49:00,1.99895,1.99895,1.99873,1.99873,3214866.0
2006-02-10 06:50:00,1.9987,1.99883,1.9987,1.99883,4758672.0
2006-02-10 06:51:00,1.99854,1.99907,1.99854,1.99907,5795029.0
2006-02-10 06:52:00,1.99913,2.00006,1.99913,2.00001,1443819.0
2006-02-10 06:53:00,1.99991,1.99991,1.99889,1.99889,4987568.0
2006-02-10 06:54:00,1.99845,1.99907,1.99845,1.99907,18062362.0
2006-02-10 06:55:00,1.99907,1.99911,1.99898,1.99898,21742916.0
2006-02-10 06:59:00,1.99888,1.99911,1.99888,1.99897,18516078.0
2006-02-10 07:00:00,1.99927,1.99927,1.99908,1.99911,2751298.0
2006-02-10 07:01:00,1.99924,1.99932,1.99919,1.99919,6291637.0
2006-02-10 07:02:00,1.99919,1.99932,1.99919,1.99932,7821800.0
2006-02-10 07:03:00,1.99936,1.99943,1.99934,1.99943,7973044.0
2006-02-10 07:04:00,1.9995,2.00038,1.9995,2.00037,7087004.0
2006-02-10 07:05:00,2.00051,2.00051,2.00026,2.0003,4094339.0
2006-02-10 07:06:00,2.00034,2.00034,1.99949,1.99949,1457342.0
2006-02-10 07:07:00,1.99978,1.99978,1.99921,1.99921,2656189.0
2006-02-10 07:08:00,1.99917,1.99958,1.99917,1.99941,593406.0
2006-02-10 07:09:00,1.99938,1.99953,1.99929,1.99953,8321313.0
2006-02-10 07:10:00,1.99944,1.99966,1.99943,1.99952,4416690.0
2006-02-10 07:13:00,1.99927,1.99931,1.9992,1.99926,4814521.0
2006-02-10 07:14:00,1.99935,1.9994,1.99913,1.99922,12930017.0
2006-02-10 07:15:00,1.99928,1.99965,1.99928,1.99965,390771.0
2006-02-10 07:16:00,1.99906,1.9992,1.99888,1.99911,3998689.0
2006-02-10 07:17:00,1.99936,1.99936,1.99909,1.99909,11481248.0
2006-02-10 07:18:00,1.99909,1.99909,1.99864,1.99901,10389090.0
2006-02-10 07:19:00,1.99912,1.99914,1.99899,1.99906,2459611.0
2006-02-10 07:20:00,1.99927,1.99927,1.99904,1.99904,561819.0
2006-02-10 07:21:00,1.99898,1.99964,1.99898,1.99964,5810788.0
2006-02-10 07:22:00,1.99977,1.99999,1.99961,1.99961,4681516.0
2006-02-10 07:23:00,1.99932,1.9999,1.99932,1.9999,15037804.0
2006-02-10 07:24:00,1.99964,1.99977,1.99964,1.99966,2174418.0
2006-02-10 07:25:00,1.99989,2.00037,1.99989,2.00024,3537046.0
2006-02-10 07:26:00,2.0005,2.00165,2.00049,2.00165,3121816.0
2006-02-10 07:27:00,2.00158,2.00158,2.00104,2.00104,2345384.0
2006-02-10 07:28:00,2.00085,2.00085,2.00042,2.00054,20132788.0
2006-02-10 07:29:00,2.00044,2.00086,2.00044,2.00086,3419257.0
2006-02-10 07:30:00,2.00104,2.00171,2.00104,2.00163,7520483.0
2006-02-10 07:31:00,2.00171,2.00268,2.00171,2.00268,6897569.0
2006-02-10 07:32:00,2.00305,2.00381,2.00305,2.00381,3562766.0
2006-02-10 07:33:00,2.00385,2.00403,2.00385,2.00403,3169043.0
2006-02-10 07:34:00,2.00366,2.00379,2.0031,2.0031,613618.0
2006-02-10 07:35:00,2.00322,2.00322,2.00278,2.003,787037.0
2006-02-10 07:36:00,2.00331,2.00331,2.00275,2.00309,2256720.0
2006-02-10 07:37:00,2.00297,2.00306,2.00297,2.00306,1484599.0
2006-02-10 07:38:00,2.00338,2.00338,2.00273,2.00296,2750523.0
2006-02-10 07:39:00,2.00291,2.00291,2.00219,2.00223,5908975.0
2006-02-10 07:40:00,2.00198,2.00215,2.00192,2.00192,1913378.0
2006-02-10 07:41:00,2.0021,2.00214,2.00198,2.00203,10828097.0
2006-02-10 07:42:00,2.00188,2.00213,2.00182,2.00182,1528801.0
2006-02-10 07:43:00,2.00205,2.00258,2.00205,2.00258,1645945.0
2006-02-10 07:44:00,2.00272,2.00313,2.00257,2.00257,1846893.0
2006-02-10 07:45:00,2.00212,2.00225,2.00146,2.00146,8337970.0
2006-02-10 07:46:00,2.00139,2.00139,2.00085,2.00085,565079.0
2006-02-10 07:47:00,2.00056,2.00056,1.99972,1.99972,3247936.0
2006-02-10 07:48:00,1.99977,2.00001,1.99977,1.99978,18772939.0
2006-02-10 07:49:00,1.99978,2.00013,1.99945,1.99945,6513847.0
2006-02-10 07:50:00,1.99917,1.99956,1.99881,1.99956,3040181.0
2006-02-10 07:51:00,1.99947,1.99973,1.99929,1.99973,1166071.0
2006-02-10 07:52:00,2.00016,2.00074,2.00016,2.00074,4283241.0
2006-02-10 07:53:00,2.00057,2.00068,2.00033,2.00033,2282654.0
2006-02-10 07:54:00,2.00048,2.00075,2.00048,2.00075,1179901.0
2006-02-10 07:55:00,2.00089,2.001,2.00052,2.00052,2432871.0
2006-02-10 07:56:00,2.00068,2.00068,1.99993,1.99993,1643133.0
2006-02-10 07:57:00,2.00006,2.00006,1.99958,1.99967,3160829.0
2006-02-10 07:58:00,1.99959,1.99975,1.99959,1.99975,2160413.0
2006-02-10 07:59:00,1.99972,1.99981,1.99965,1.99979,9748622.0
2006-02-10 08:00:00,1.99971,1.99971,1.99935,1.99949,3880515.0
2006-02-10 08:01:00,1.99951,1.99951,1.99926,1.99934,790067.0
2006-02-10 08:02:00,1.99941,1.99945,1.99938,1.99945,12999342.0
2006-02-10 08:03:00,1.99965,2.00043,1.99965,2.00043,14379312.0
2006-02-10 08:04:00,2.00021,2.00021,1.99939,1.99939,3770807.0
2006-02-10 08:05:00,1.99927,1.99949,1.99926,1.99949,6368914.0
2006-02-10 08:06:00,1.99945,2.0,1.99945,2.0,1749759.0
2006-02-10 08:07:00,2.0003,2.00078,2.0003,2.00078,10045482.0
2006-02-10 08:08:00,2.0009,2.00103,2.0009,2.00103,247338.0
2006-02-10 08:09:00,2.00117,2.00161,2.00117,2.00161,1985541.0
2006-02-10 08:10:00,2.00149,2.00151,2.00108,2.00151,14388828.0
2006-02-10 08:11:00,2.00134,2.00134,2.00074,2.00094,15653210.0
2006-02-10 08:12:00,2.00126,2.00161,2.00121,2.00121,3347658.0
2006-02-10 08:13:00,2.00172,2.00211,2.00172,2.00176,6975087.0
2006-02-10 08:14:00,2.00163,2.00178,2.00163,2.00178,1655209.0
2006-02-10 08:15:00,2.00173,2.00222,2.00171,2.00222,997634.0
2006-02-10 08:16:00,2.00222,2.00227,2.00202,2.00202,3290853.0
2006-02-10 08:17:00,2.00151,2.00185,2.00139,2.00139,2317126.0
2006-02-10 08:18:00,2.00135,2.00262,2.00135,2.00254,1190230.0
2006-02-10 08:19:00,2.00244,2.00244,2.00084,2.0011,13313740.0
2006-02-10 08:20:00,2.00128,2.00128,2.0011,2.00122,13118023.0
2006-02-10 08:21:00,2.00125,2.00125,2.00087,2.00113,13390663.0
2006-02-10 08:22:00,2.00098,2.00124,2.00097,2.00106,9712614.0
2006-02-10 08:23:00,2.00117,2.0022,2.00117,2.00208,25896012.0
2006-02-10 08:24:00,2.00204,2.00204,2.00151,2.00151,7024144.0
2006-02-10 08:25:00,2.00141,2.00141,2.00112,2.00112,9174460.0
2006-02-10 08:26:00,2.001,2.001,2.00017,2.00042,3305553.0
2006-02-10 08:27:00,2.00037,2.00092,2.00037,2.00092,10587745.0
2006-02-10 08:28:00,2.00094,2.00094,2.00071,2.00077,5000756.0
2006-02-10 08:29:00,2.0008,2.0008,2.00053,2.00055,1702922.0
2006-02-10 08:31:00,2.00087,2.00087,2.00016,2.00016,16450964.0
2006-02-10 08:32:00,2.00006,2.00017,1.99996,1.99996,2688883.0
2006-02-10 08:33:00,1.99983,2.00011,1.99979,1.99979,2296363.0
2006-02-10 08:34:00,1.9997,1.99995,1.9997,1.99995,3442000.0
2006-02-10 08:35:00,1.99964,1.99964,1.99917,1.99946,11803991.0
2006-02-10 08:36:00,1.99953,2.00015,1.99949,1.99999,3642179.0
2006-02-10 08:37:00,1.99987,1.99987,1.99918,1.99918,5787972.0
2006-02-10 08:38:00,1.9992,1.9992,1.99909,1.99912,5164608.0
2006-02-10 08:39:00,1.99899,1.99924,1.99899,1.99924,4821061.0
2006-02-10 08:40:00,1.99918,1.99938,1.99918,1.99938,9106383.0
2006-02-10 08:41:00,1.99933,1.99933,1.99923,1.99923,3783794.0
2006-02-10 08:42:00,1.99923,1.99935,1.99914,1.99914,4156882.0
2006-02-10 08:43:00,1.99895,1.99895,1.99875,1.99879,2205257.0
2006-02-10 08:44:00,1.99843,1.99848,1.99792,1.99792,4375384.0
2006-02-10 08:45:00,1.99771,1.99784,1.99763,1.99771,5072259.0
2006-02-10 08:46:00,1.99748,1.99763,1.99737,1.99763,5681803.0
2006-02-10 08:47:00,1.9978,1.99803,1.9978,1.99794,5788523.0
2006-02-10 08:48:00,1.99803,1.99833,1.99803,1.99821,15663006.0
2006-02-10 08:49:00,1.99819,1.9983,1.99816,1.99816,11835570.0
2006-02-10 08:50:00,1.99801,1.99817,1.99801,1.99806,10168898.0
2006-02-10 08:51:00,1.99793,1.99841,1.99793,1.99841,2841942.0
2006-02-10 08:52:00,1.99828,1.99849,1.99828,1.99849,4510260.0
2006-02-10 08:53:00,1.99858,1.99958,1.99858,1.99948,758550.0
2006-02-10 08:54:00,1.99944,1.99944,1.99896,1.99896,3890502.0
2006-02-10 08:55:00,1.99843,1.99867,1.99843,1.99867,3517517.0
2006-02-10 08:56:00,1.99831,1.9988,1.99831,1.99849,14605721.0
2006-02-10 08:57:00,1.99856,1.99921,1.99856,1.99921,4113126.0
2006-02-10 08:58:00,1.99865,1.99881,1.99859,1.9988,7929334.0
2006-02-10 08:59:00,1.99888,1.99905,1.99878,1.9989,2078580.0
2006-02-10 09:00:00,1.99882,1.99882,1.99849,1.99849,14910322.0
2006-02-10 09:01:00,1.99865,1.99865,1.99847,1.99847,9268538.0
2006-02-10 09:02:00,1.99825,1.99844,1.99818,1.99831,8824860.0
2006-02-10 09:03:00,1.99816,1.99825,1.99789,1.99789,5703776.0
2006-02-10 09:04:00,1.99778,1.99778,1.99748,1.99748,8132523.0
2006-02-10 09:05:00,1.99747,1.99747,1.99697,1.99704,3928867.0
2006-02-10 09:06:00,1.99712,1.99722,1.99658,1.99658,10220005.0
2006-02-10 09:07:00,1.99692,1.99692,1.99659,1.9967,13082313.0
2006-02-10 09:08:00,1.99674,1.99705,1.99674,1.99698,22015805.0
2006-02-10 09:09:00,1.99694,1.99705,1.99677,1.99705,5366943.0
2006-02-10 09:10:00,1.99724,1.99736,1.99721,1.99721,3394697.0
2006-02-10 09:11:00,1.99717,1.99763,1.99717,1.9975,2077294.0
2006-02-10 09:12:00,1.99748,1.99763,1.99738,1.99763,7595525.0
2006-02-10 09:13:00,1.99769,1.99813,1.99763,1.99763,9614804.0
2006-02-10 09:14:00,1.99775,1.9982,1.99774,1.99774,4043628.0
2006-02-10 09:15:00,1.99755,1.99758,1.99695,1.99711,3636015.0
2006-02-10 09:16:00,1.99714,1.99751,1.99714,1.99731,11808283.0
2006-02-10 09:17:00,1.99739,1.99756,1.99739,1.99742,2424858.0
2006-02-10 09:18:00,1.99751,1.99756,1.99738,1.99754,3389248.0
2006-02-10 09:19:00,1.99762,1.99822,1.99762,1.99822,6724981.0
2006-02-10 09:20:00,1.9982,1.99824,1.99814,1.99814,11843572.0
2006-02-10 09:21:00,1.99811,1.99826,1.99806,1.99821,8427867.0
2006-02-10 09:22:00,1.99824,1.99865,1.99824,1.99865,5401551.0
2006-02-10 09:23:00,1.99885,1.99887,1.99871,1.99871,4438539.0
2006-02-10 09:24:00,1.99842,1.99852,1.99842,1.99851,2444875.0
2006-02-10 09:25:00,1.99859,1.99879,1.99859,1.99878,1081010.0
2006-02-10 09:26:00,1.99894,1.9995,1.99894,1.9995,10829789.0
2006-02-10 09:27:00,1.99987,2.00024,1.99987,2.00024,11853035.0
2006-02-10 09:28:00,2.0004,2.00064,2.00039,2.00055,3586537.0
2006-02-10 09:29:00,2.00065,2.00076,2.00048,2.00063,12969507.0
2006-02-10 09:30:00,2.00079,2.0011,2.0006,2.0009,7095103.0
2006-02-10 09:31:00,2.00132,2.00132,2.00089,2.00092,21085472.0
2006-02-10 09:32:00,2.00085,2.00129,2.00066,2.00129,7985364.0
2006-02-10 09:33:00,2.00137,2.00143,2.00072,2.00143,9783898.0
2006-02-10 09:34:00,2.00149,2.00174,2.00149,2.00174,192597.0
2006-02-10 09:35:00,2.00186,2.00186,2.00124,2.00124,2807548.0
2006-02-10 09:36:00,2.00123,2.00175,2.00123,2.00175,2212061.0
2006-02-10 09:37:00,2.00158,2.002,2.00158,2.00187,11710155.0
2006-02-10 09:38:00,2.00182,2.00229,2.00182,2.00229,1525042.0
2006-02-10 09:39:00,2.0024,2.00247,2.00226,2.00241,5562233.0
2006-02-10 09:40:00,2.00223,2.00223,2.00134,2.00172,3886485.0
2006-02-10 09:41:00,2.00166,2.0018,2.00166,2.0018,3871728.0
2006-02-10 09:42:00,2.0018,2.0018,2.00159,2.00161,6475258.0
2006-02-10 09:43:00,2.00132,2.00187,2.00132,2.00157,4084974.0
2006-02-10 09:44:00,2.00149,2.00149,2.00091,2.00091,2283686.0
2006-02-10 09:45:00,2.00086,2.00129,2.00086,2.00129,4081765.0
2006-02-10 09:46:00,2.00132,2.00152,2.00106,2.00152,8852450.0
2006-02-10 09:47:00,2.00146,2.00177,2.00126,2.00126,19632924.0
2006-02-10 09:48:00,2.00128,2.00128,2.00088,2.00099,7964725.0
2006-02-10 09:49:00,2.00108,2.00108,2.0006,2.0006,1640349.0
2006-02-10 09:50:00,2.00076,2.00106,2.00076,2.00086,1231266.0
2006-02-10 09:51:00,2.0006,2.0006,2.00012,2.00025,6968261.0
2006-02-10 09:52:00,2.00017,2.00017,1.99998,2.00013,10663442.0
2006-02-10 09:53:00,2.00014,2.00014,1.99949,1.99949,3903151.0
2006-02-10 09:54:00,1.99937,1.99949,1.99903,1.99925,12436055.0
2006-02-10 09:55:00,1.9992,1.99936,1.99902,1.99936,3040943.0
2006-02-10 09:56:00,1.99963,1.99993,1.99963,1.99993,1723000.0
2006-02-10 09:57:00,1.99983,2.00004,1.99983,1.99995,4387881.0
2006-02-10 09:58:00,2.00006,2.00036,1.9998,2.00036,2215712.0
2006-02-10 09:59:00,2.00036,2.00036,1.99983,1.99983,3588541.0
2006-02-10 10:00:00,1.99984,1.99984,1.99943,1.9998,10220196.0
2006-02-10 10:01:00,1.99978,1.99978,1.99932,1.99932,6130585.0
2006-02-10 10:02:00,1.99934,1.99953,1.99894,1.99894,4056420.0
2006-02-10 10:03:00,1.99895,1.99895,1.99819,1.99831,4099971.0
2006-02-10 10:04:00,1.99825,1.99911,1.99825,1.99911,17365970.0
2006-02-10 10:05:00,1.99908,1.99919,1.99898,1.99898,16805865.0
2006-02-10 10:06:00,1.99912,1.99912,1.99898,1.99898,2716561.0
2006-02-10 10:07:00,1.99888,1.99928,1.99888,1.99928,8292789.0
2006-02-10 10:08:00,1.9992,1.9992,1.99906,1.9991,7281010.0
2006-02-10 10:09:00,1.99897,1.99916,1.99893,1.99894,6199126.0
2006-02-10 10:10:00,1.99901,1.99933,1.99901,1.99933,12593802.0
2006-02-10 10:11:00,1.99954,1.99954,1.99901,1.99901,10408286.0
2006-02-10 10:12:00,1.99897,1.99897,1.99814,1.99814,2304842.0
2006-02-10 10:13:00,1.99781,1.99793,1.99781,1.99793,11264031.0
2006-02-10 10:14:00,1.99787,1.99796,1.99763,1.99796,8161603.0
2006-02-10 10:15:00,1.99799,1.99827,1.99799,1.99827,10476979.0
2006-02-10 10:16:00,1.99839,1.99881,1.99839,1.99881,509888.0
2006-02-10 10:17:00,1.99828,1.99846,1.99798,1.99798,10155032.0
2006-02-10 10:18:00,1.99813,1.99813,1.9979,1.9979,1591919.0
2006-02-10 10:19:00,1.99768,1.99839,1.99768,1.99839,2909111.0
2006-02-10 10:20:00,1.99825,1.99875,1.99825,1.99875,4913254.0
2006-02-10 10:21:00,1.99879,1.99883,1.99862,1.99862,12619178.0
2006-02-10 10:22:00,1.9988,1.9988,1.99844,1.99844,6467369.0
2006-02-10 10:23:00,1.99829,1.99829,1.99802,1.99822,3396617.0
2006-02-10 10:24:00,1.99812,1.99845,1.99812,1.99837,11658529.0
2006-02-10 10:25:00,1.99839,1.99839,1.9982,1.99834,2558156.0
2006-02-10 10:26:00,1.99834,1.99834,1.99778,1.99778,10253534.0
2006-02-10 10:27:00,1.99804,1.99867,1.99804,1.99855,1955502.0
2006-02-10 10:28:00,1.99854,1.99854,1.99842,1.99846,1827105.0
2006-02-10 10:29:00,1.99842,1.99842,1.99775,1.99775,5931399.0
2006-02-10 10:30:00,1.99737,1.99753,1.99716,1.99749,10047478.0
2006-02-10 10:31:00,1.99736,1.9982,1.99736,1.9982,20698131.0
2006-02-10 10:32:00,1.99826,1.99957,1.99822,1.99957,14789055.0
2006-02-10 10:33:00,1.99945,1.99945,1.9985,1.9985,3281726.0
2006-02-10 10:34:00,1.99847,1.99847,1.9978,1.99795,3841725.0
2006-02-10 10:35:00,1.99813,1.99813,1.99783,1.99799,11224269.0
2006-02-10 10:36:00,1.99819,1.99828,1.99787,1.99828,2646195.0
2006-02-10 10:37:00,1.99842,1.99857,1.99836,1.99836,20013547.0
2006-02-10 10:38:00,1.99854,1.99871,1.9984,1.9984,1990069.0
2006-02-10 10:39:00,1.99827,1.99858,1.99827,1.99858,885421.0
2006-02-10 10:40:00,1.99847,1.9985,1.99826,1.9985,5789815.0
2006-02-10 10:41:00,1.99847,1.99847,1.99834,1.99834,1816279.0
2006-02-10 10:42:00,1.99836,1.99879,1.99836,1.99864,6381557.0
2006-02-10 10:43:00,1.99856,1.99871,1.99844,1.99844,2280172.0
2006-02-10 10:44:00,1.99801,1.99811,1.99779,1.99779,2246820.0
2006-02-10 10:45:00,1.99779,1.99796,1.99779,1.99787,4882390.0
2006-02-10 10:46:00,1.99784,1.99784,1.99746,1.99762,2829888.0
2006-02-10 10:47:00,1.99759,1.99762,1.997,1.997,18417950.0
2006-02-10 10:48:00,1.99665,1.99683,1.99661,1.99673,7629970.0
2006-02-10 10:49:00,1.99708,1.99708,1.99637,1.99637,5276314.0
2006-02-10 10:50:00,1.99614,1.99665,1.99614,1.99665,10749524.0
2006-02-10 10:51:00,1.99652,1.99668,1.9964,1.9964,5172199.0
2006-02-10 10:52:00,1.99616,1.9967,1.99616,1.99652,9355328.0
2006-02-10 10:53:00,1.99648,1.99648,1.99591,1.99611,19164403.0
2006-02-10 10:54:00,1.99623,1.99665,1.99623,1.99665,7146519.0
2006-02-10 10:55:00,1.99668,1.99682,1.99667,1.99667,2253741.0
2006-02-10 10:56:00,1.9968,1.99712,1.9968,1.99708,2056058.0
2006-02-10 10:57:00,1.99684,1.99726,1.99684,1.99714,6897390.0
2006-02-10 10:58:00,1.99718,1.99748,1.99717,1.99727,6037171.0
2006-02-10 10:59:00,1.99737,1.99739,1.99715,1.99739,1228504.0
2006-02-10 11:00:00,1.99732,1.99812,1.99732,1.9981,14147493.0
2006-02-10 11:01:00,1.99797,1.99797,1.99762,1.99762,2398625.0
2006-02-10 11:02:00,1.9977,1.99784,1.99765,1.99784,14662521.0
2006-02-10 11:03:00,1.99797,1.99805,1.99785,1.99795,3118588.0
2006-02-10 11:04:00,1.99805,1.99841,1.99805,1.9984,1723609.0
2006-02-10 11:05:00,1.99841,1.99842,1.99822,1.9983,1158009.0
2006-02-10 11:06:00,1.9983,1.99861,1.99809,1.99861,2672012.0
2006-02-10 11:07:00,1.99847,1.99847,1.99819,1.99819,4026987.0
2006-02-10 11:08:00,1.99832,1.99842,1.99817,1.99821,5312169.0
2006-02-10 11:09:00,1.99831,1.99831,1.99796,1.99796,3693338.0
2006-02-10 11:10:00,1.99807,1.99884,1.99792,1.99862,12061223.0
2006-02-10 11:11:00,1.99862,1.99862,1.99823,1.99823,1481537.0
2006-02-10 11:12:00,1.99834,1.9986,1.99834,1.9986,15823882.0
2006-02-10 11:13:00,1.99871,1.99888,1.99865,1.99865,6204008.0
2006-02-10 11:14:00,1.99859,1.99882,1.99847,1.99847,10928727.0
2006-02-10 11:15:00,1.9986,1.9986,1.99818,1.99818,13970887.0
2006-02-10 11:16:00,1.99847,1.99847,1.99802,1.99836,10902301.0
2006-02-10 11:17:00,1.99852,1.99867,1.9979,1.9979,9084582.0
2006-02-10 11:18:00,1.99832,1.99847,1.99825,1.99825,1693126.0
2006-02-10 11:19:00,1.99826,1.99851,1.99823,1.99851,18682726.0
2006-02-10 11:20:00,1.99853,1.99853,1.99826,1.9985,10015546.0
2006-02-10 11:21:00,1.99858,1.99865,1.99825,1.99836,5502543.0
2006-02-10 11:22:00,1.99845,1.99875,1.99845,1.99875,15932415.0
2006-02-10 11:23:00,1.99855,1.99892,1.99855,1.99871,1871038.0
2006-02-10 11:24:00,1.99868,1.99912,1.99868,1.99912,5687660.0
2006-02-10 11:25:00,1.9992,1.9992,1.99897,1.999,19452256.0
2006-02-10 11:26:00,1.99902,1.99932,1.99902,1.99924,11594807.0
2006-02-10 11:27:00,1.99921,1.99947,1.99892,1.99947,9532547.0
2006-02-10 11:28:00,1.99937,1.99946,1.99908,1.99934,31645885.0
2006-02-10 11:29:00,1.99934,1.99957,1.99932,1.99932,16405322.0
2006-02-10 11:30:00,1.99955,1.99955,1.99918,1.99934,12036982.0
2006-02-10 11:31:00,1.99947,1.99947,1.99931,1.9994,2807360.0
2006-02-10 11:32:00,1.99952,2.00004,1.99952,2.00004,10728087.0
2006-02-10 11:33:00,1.99991,1.99994,1.99969,1.99994,1284031.0
2006-02-10 11:34:00,1.99933,1.99983,1.99922,1.99922,4746461.0
2006-02-10 11:35:00,1.99928,1.99947,1.99928,1.99934,8024723.0
2006-02-10 11:36:00,1.99945,1.99964,1.99938,1.99964,2977996.0
2006-02-10 11:37:00,1.9994,2.00003,1.9994,1.99981,2078538.0
2006-02-10 11:38:00,2.00002,2.00002,1.99944,1.99944,7560294.0
2006-02-10 11:39:00,1.99966,1.99966,1.99923,1.99923,9717295.0
2006-02-10 11:40:00,1.99917,1.99936,1.99913,1.99934,5258779.0
2006-02-10 11:41:00,1.99937,1.99968,1.99937,1.99946,8185301.0
2006-02-10 11:42:00,1.99965,1.99965,1.99937,1.99939,3187233.0
2006-02-10 11:43:00,1.99943,1.9996,1.99908,1.9996,19990560.0
2006-02-10 11:44:00,1.99957,1.99998,1.99957,1.99998,5516193.0
2006-02-10 11:45:00,1.99988,2.0012,1.99988,2.0012,2818729.0
2006-02-10 11:46:00,2.00124,2.00154,2.00111,2.00154,1209205.0
2006-02-10 11:47:00,2.0014,2.0014,2.00108,2.00108,3856768.0
2006-02-10 11:48:00,2.00109,2.00109,2.0005,2.0005,9002023.0
2006-02-10 11:49:00,2.00063,2.00063,2.00028,2.0003,2804251.0
2006-02-10 11:50:00,2.00027,2.00027,1.99968,1.99968,6354095.0
2006-02-10 11:51:00,1.99958,1.99962,1.99945,1.99945,6042130.0
2006-02-10 11:52:00,1.99945,1.99945,1.99912,1.99922,1191817.0
2006-02-10 11:53:00,1.99913,1.99928,1.9991,1.99914,2045886.0
2006-02-10 11:54:00,1.99906,1.99942,1.99885,1.99885,3328117.0
2006-02-10 11:55:00,1.99917,1.99939,1.99917,1.99938,11722801.0
2006-02-10 11:56:00,1.99953,1.99962,1.99951,1.99962,1325746.0
2006-02-10 11:57:00,1.99962,1.99988,1.99962,1.99985,7015412.0
2006-02-10 11:58:00,2.00005,2.00005,1.99903,1.99979,12214141.0
2006-02-10 11:59:00,1.99973,2.00024,1.99951,1.99951,6250746.0
2006-02-10 12:00:00,1.99954,2.00018,1.99954,2.00018,21788637.0
2006-02-10 12:01:00,2.00011,2.00053,2.00011,2.00053,8939984.0
2006-02-10 12:02:00,2.0007,2.0007,2.00033,2.00033,76280.0
2006-02-10 12:03:00,2.00014,2.00014,1.99995,1.99999,2006273.0
2006-02-10 12:04:00,1.99949,1.99982,1.99927,1.99949,7835617.0
2006-02-10 12:05:00,2.0,2.00026,2.0,2.00025,9364603.0
2006-02-10 12:06:00,2.0004,2.00102,2.0004,2.00061,7259455.0
2006-02-10 12:07:00,2.00093,2.00177,2.00093,2.00177,16685188.0
2006-02-10 12:08:00,2.00191,2.00207,2.0018,2.00193,6661850.0
2006-02-10 12:09:00,2.0019,2.0019,2.00177,2.00177,1582189.0
2006-02-10 12:10:00,2.00157,2.00232,2.00157,2.0019,2645171.0
2006-02-10 12:11:00,2.00247,2.00273,2.00247,2.00273,1143544.0
2006-02-10 12:12:00,2.00274,2.00283,2.00237,2.00256,2635549.0
2006-02-10 12:13:00,2.00202,2.00202,2.00113,2.00113,14087933.0
2006-02-10 12:14:00,2.00126,2.00132,2.00105,2.00105,6336546.0
2006-02-10 12:15:00,2.00098,2.00114,2.00079,2.00079,4938045.0
2006-02-10 12:16:00,2.00099,2.00114,2.00083,2.00114,6523260.0
2006-02-10 12:17:00,2.00113,2.00173,2.00113,2.00173,2498779.0
2006-02-10 12:18:00,2.00168,2.00189,2.00165,2.00165,7514208.0
2006-02-10 12:19:00,2.0016,2.00184,2.00118,2.0018,22698123.0
2006-02-10 12:20:00,2.00148,2.00204,2.00148,2.00204,25395559.0
2006-02-10 12:21:00,2.00228,2.00237,2.00209,2.00237,5839894.0
2006-02-10 12:22:00,2.002,2.002,2.00162,2.00189,8363717.0
2006-02-10 12:23:00,2.002,2.00259,2.002,2.00259,7559466.0
2006-02-10 12:24:00,2.00249,2.00272,2.00249,2.00258,4869463.0
2006-02-10 12:25:00,2.00261,2.00265,2.00225,2.00225,11806425.0
2006-02-10 12:26:00,2.00232,2.00234,2.00206,2.00217,748599.0
2006-02-10 12:27:00,2.00206,2.00209,2.00188,2.00188,19615801.0
2006-02-10 12:28:00,2.00188,2.00198,2.0018,2.00198,13003699.0
2006-02-10 12:29:00,2.002,2.00238,2.002,2.00238,16790279.0
2006-02-10 12:30:00,2.0024,2.0024,2.00231,2.00239,1358146.0
2006-02-10 12:31:00,2.00239,2.00279,2.00239,2.00279,13337783.0
2006-02-10 12:32:00,2.00314,2.00321,2.00295,2.00321,8656148.0
2006-02-10 12:33:00,2.00332,2.0041,2.00332,2.0041,16415517.0
2006-02-10 12:34:00,2.00397,2.00429,2.00397,2.00403,2152901.0
2006-02-10 12:35:00,2.00415,2.0048,2.00415,2.0048,8636508.0
2006-02-10 12:36:00,2.00469,2.00525,2.00469,2.00496,3041979.0
2006-02-10 12:37:00,2.00479,2.00479,2.00438,2.00463,3848750.0
2006-02-10 12:38:00,2.00448,2.00462,2.00406,2.00462,2441282.0
2006-02-10 12:39:00,2.00453,2.00489,2.00453,2.0046,1670191.0
2006-02-10 12:40:00,2.00509,2.00558,2.00496,2.00558,1236907.0
2006-02-10 12:41:00,2.00567,2.00579,2.00541,2.00541,552598.0
2006-02-10 12:42:00,2.00552,2.00552,2.00495,2.00495,1549589.0
2006-02-10 12:43:00,2.00495,2.00559,2.00495,2.00518,13997936.0
2006-02-10 12:44:00,2.00562,2.00562,2.00525,2.00525,1311077.0
2006-02-10 12:45:00,2.00517,2.00537,2.00517,2.00529,14936233.0
2006-02-10 12:46:00,2.00516,2.00586,2.00516,2.00586,10976199.0
2006-02-10 12:47:00,2.00575,2.00579,2.00536,2.00536,3947618.0
2006-02-10 12:48:00,2.00514,2.00519,2.00493,2.00519,1183859.0
2006-02-10 12:49:00,2.00513,2.00514,2.00493,2.00514,12046258.0
2006-02-10 12:50:00,2.00482,2.00522,2.00482,2.00522,5899387.0
2006-02-10 12:51:00,2.00517,2.00517,2.00488,2.00488,17667309.0
2006-02-10 12:52:00,2.00448,2.00453,2.00423,2.00423,895180.0
2006-02-10 12:53:00,2.00436,2.00436,2.00413,2.00419,11121422.0
2006-02-10 12:54:00,2.00432,2.00432,2.0039,2.0039,5675948.0
2006-02-10 12:55:00,2.00414,2.00414,2.00395,2.00395,8361460.0
2006-02-10 12:56:00,2.00388,2.00412,2.00372,2.00372,8165580.0
2006-02-10 12:57:00,2.0038,2.00403,2.00348,2.00403,5099671.0
2006-02-10 12:58:00,2.00407,2.00407,2.00363,2.00363,279370.0
2006-02-10 12:59:00,2.00371,2.00383,2.00348,2.00383,11138870.0
2006-02-10 13:00:00,2.00386,2.00424,2.00386,2.00424,1327455.0
2006-02-10 13:01:00,2.00417,2.00419,2.00384,2.00384,8815573.0
2006-02-10 13:02:00,2.00381,2.004,2.00369,2.004,3897903.0
2006-02-10 13:03:00,2.00388,2.00388,2.00365,2.00365,2479498.0
2006-02-10 13:04:00,2.00362,2.00383,2.00353,2.00368,10305362.0
2006-02-10 13:05:00,2.00368,2.00379,2.00352,2.00376,4361796.0
2006-02-10 13:06:00,2.00365,2.004,2.00341,2.00383,21785795.0
2006-02-10 13:07:00,2.00376,2.00383,2.00371,2.00383,1110637.0
2006-02-10 13:08:00,2.00384,2.00403,2.00378,2.00394,2122095.0
2006-02-10 13:09:00,2.00392,2.00413,2.00392,2.00413,2830046.0
2006-02-10 13:10:00,2.00418,2.00418,2.00372,2.00372,4206575.0
2006-02-10 13:11:00,2.00319,2.00369,2.00311,2.00354,4347939.0
2006-02-10 13:12:00,2.00387,2.00411,2.00387,2.00411,7582491.0
2006-02-10 13:13:00,2.00413,2.00453,2.00413,2.00453,7733500.0
2006-02-10 13:14:00,2.00476,2.0055,2.00476,2.00494,10356526.0
2006-02-10 13:15:00,2.00533,2.00533,2.00451,2.00487,7644300.0
2006-02-10 13:16:00,2.00479,2.00546,2.00479,2.00546,2677478.0
2006-02-10 13:17:00,2.00544,2.00599,2.00544,2.00589,10699360.0
2006-02-10 13:18:00,2.00578,2.00634,2.00578,2.00634,5132126.0
2006-02-10 13:19:00,2.00656,2.00665,2.00652,2.00659,5068274.0
2006-02-10 13:20:00,2.00642,2.00642,2.00555,2.00555,7803756.0
2006-02-10 13:21:00,2.00543,2.00555,2.00522,2.00522,3111621.0
2006-02-10 13:22:00,2.00542,2.00565,2.00539,2.00565,13847213.0
2006-02-10 13:23:00,2.00554,2.00554,2.0053,2.00537,1521275.0
2006-02-10 13:24:00,2.00528,2.00544,2.00509,2.00509,4425137.0
2006-02-10 13:25:00,2.00524,2.00524,2.005,2.005,3851845.0
2006-02-10 13:26:00,2.00529,2.00556,2.00528,2.00556,2296447.0
2006-02-10 13:27:00,2.00538,2.00552,2.00524,2.00524,3913589.0
2006-02-10 13:28:00,2.00518,2.00538,2.00502,2.00537,13441929.0
2006-02-10 13:29:00,2.00533,2.00557,2.00533,2.00556,5634386.0
2006-02-10 13:30:00,2.00573,2.00576,2.00554,2.00576,5158231.0
2006-02-10 13:31:00,2.00561,2.00561,2.00539,2.00539,1604984.0
2006-02-10 13:32:00,2.00545,2.00545,2.00473,2.00513,986134.0
2006-02-10 13:33:00,2.0053,2.00533,2.00507,2.00533,1678811.0
2006-02-10 13:34:00,2.00521,2.00532,2.00516,2.00531,1997136.0
2006-02-10 13:35:00,2.00513,2.00531,2.00513,2.00522,5542323.0
2006-02-10 13:36:00,2.00513,2.0052,2.00478,2.00513,10464338.0
2006-02-10 13:37:00,2.00509,2.00509,2.00487,2.00487,6718676.0
2006-02-10 13:39:00,2.00485,2.00499,2.00485,2.00496,1718658.0
2006-02-10 13:40:00,2.00497,2.00508,2.00493,2.00508,8740381.0
2006-02-10 13:41:00,2.00484,2.00484,2.004,2.004,6013890.0
2006-02-10 13:42:00,2.0043,2.00456,2.00388,2.00456,7836567.0
2006-02-10 13:43:00,2.00482,2.00482,2.00384,2.00384,10554871.0
2006-02-10 13:44:00,2.00397,2.00439,2.00397,2.00439,1535791.0
2006-02-10 13:45:00,2.00438,2.00459,2.00438,2.00459,13144918.0
2006-02-10 13:46:00,2.0046,2.00471,2.00449,2.00464,16539073.0
2006-02-10 13:47:00,2.00459,2.00473,2.00447,2.00463,1466143.0
2006-02-10 13:48:00,2.00508,2.00525,2.00499,2.00501,3485430.0
2006-02-10 13:49:00,2.00508,2.00516,2.00465,2.00465,1007818.0
2006-02-10 13:50:00,2.00452,2.0048,2.00452,2.00473,12044502.0
2006-02-10 13:51:00,2.00423,2.00444,2.00407,2.00407,1594817.0
2006-02-10 13:52:00,2.00416,2.00422,2.00403,2.00409,2291743.0
2006-02-10 13:53:00,2.00407,2.00435,2.00407,2.00435,6689505.0
2006-02-10 13:54:00,2.0044,2.00471,2.00419,2.00419,2248187.0
2006-02-10 13:55:00,2.00433,2.00545,2.00433,2.00545,2611213.0
2006-02-10 13:56:00,2.00514,2.00514,2.00486,2.00505,3936141.0
2006-02-10 13:57:00,2.00516,2.00554,2.00515,2.00554,5335950.0
2006-02-10 13:58:00,2.00578,2.00578,2.00436,2.00436,7447490.0
2006-02-10 13:59:00,2.00427,2.00471,2.00427,2.00471,1745249.0
2006-02-10 14:00:00,2.00465,2.00599,2.00465,2.00557,8432544.0
2006-02-10 14:01:00,2.00563,2.00563,2.00475,2.00475,4368570.0
2006-02-10 14:02:00,2.00487,2.0051,2.00487,2.00493,2967357.0
2006-02-10 14:03:00,2.00496,2.00503,2.00483,2.00491,7056797.0
2006-02-10 14:04:00,2.00493,2.00507,2.00466,2.00502,3661332.0
2006-02-10 14:05:00,2.00538,2.00612,2.00538,2.00612,3017418.0
2006-02-10 14:06:00,2.00624,2.00656,2.00609,2.00631,1711955.0
2006-02-10 14:07:00,2.00643,2.00711,2.00643,2.00705,9133664.0
2006-02-10 14:08:00,2.00701,2.00763,2.00697,2.00697,8650669.0
2006-02-10 14:09:00,2.00689,2.00752,2.00689,2.00752,2309660.0
2006-02-10 14:10:00,2.0075,2.0075,2.00698,2.00707,4800213.0
2006-02-10 14:11:00,2.00761,2.00812,2.00761,2.00777,2449178.0
2006-02-10 14:12:00,2.00745,2.00745,2.00704,2.00704,10571406.0
2006-02-10 14:13:00,2.00671,2.00691,2.00641,2.00641,714783.0
2006-02-10 14:14:00,2.00624,2.00641,2.00624,2.00633,5877707.0
2006-02-10 14:15:00,2.00647,2.00647,2.00576,2.00619,7044689.0
2006-02-10 14:16:00,2.00609,2.0064,2.00609,2.00623,1353564.0
2006-02-10 14:18:00,2.0061,2.00647,2.0061,2.00634,7345455.0
2006-02-10 14:19:00,2.00634,2.00634,2.0061,2.00628,10381985.0
2006-02-10 14:20:00,2.00627,2.00627,2.00602,2.00615,2411709.0
2006-02-10 14:21:00,2.00619,2.00732,2.00619,2.00732,32557737.0
2006-02-10 14:22:00,2.00721,2.00721,2.00661,2.00661,7891663.0
2006-02-10 14:23:00,2.00694,2.00694,2.00584,2.00584,19889896.0
2006-02-10 14:24:00,2.00591,2.00599,2.0059,2.00592,1295515.0
2006-02-10 14:25:00,2.00596,2.00596,2.00577,2.00577,2383777.0
2006-02-10 14:26:00,2.00566,2.00566,2.00534,2.00534,6956353.0
2006-02-10 14:27:00,2.00561,2.00561,2.00517,2.00517,10867986.0
2006-02-10 14:28:00,2.00506,2.00506,2.00481,2.00482,2133480.0
2006-02-10 14:29:00,2.00497,2.00519,2.00493,2.00502,1651109.0
2006-02-10 14:30:00,2.00504,2.00531,2.00504,2.00526,4021737.0
2006-02-10 14:31:00,2.00522,2.00532,2.00522,2.00532,20950555.0
2006-02-10 14:32:00,2.00534,2.00553,2.00532,2.00543,5452411.0
2006-02-10 14:33:00,2.00538,2.00578,2.00516,2.00563,18602551.0
2006-02-10 14:34:00,2.00572,2.00589,2.00564,2.00564,11217564.0
2006-02-10 14:35:00,2.00535,2.00551,2.00535,2.00551,17974207.0
2006-02-10 14:36:00,2.00544,2.0056,2.00544,2.0056,9659900.0
2006-02-10 14:37:00,2.00581,2.0063,2.00581,2.00622,2510372.0
2006-02-10 14:38:00,2.00618,2.0066,2.00618,2.0066,5472295.0
2006-02-10 14:39:00,2.00671,2.00671,2.00632,2.00656,5748351.0
2006-02-10 14:40:00,2.00626,2.0063,2.00609,2.0063,2906292.0
2006-02-10 14:41:00,2.00595,2.00631,2.00592,2.00592,5328064.0
2006-02-10 14:42:00,2.00566,2.00566,2.00413,2.00413,8185906.0
2006-02-10 14:43:00,2.00414,2.00573,2.00414,2.00573,4940611.0
2006-02-10 14:44:00,2.00539,2.00539,2.00485,2.00508,2023744.0
2006-02-10 14:45:00,2.00464,2.00533,2.00464,2.00533,1108508.0
2006-02-10 14:46:00,2.0054,2.0057,2.00535,2.0057,6587646.0
2006-02-10 14:47:00,2.00583,2.00583,2.00572,2.00572,820175.0
2006-02-10 14:48:00,2.00576,2.00584,2.00576,2.00584,5088344.0
2006-02-10 14:49:00,2.00582,2.00591,2.00572,2.00572,2035562.0
2006-02-10 14:50:00,2.00557,2.00574,2.00546,2.00547,7719415.0
2006-02-10 14:52:00,2.00566,2.00627,2.00566,2.00627,7131518.0
2006-02-10 14:53:00,2.00597,2.00628,2.00597,2.00628,5760359.0
2006-02-10 14:54:00,2.00651,2.00651,2.00603,2.00636,3688652.0
2006-02-10 14:55:00,2.00639,2.00718,2.00639,2.00718,12603647.0
2006-02-10 14:56:00,2.00716,2.00752,2.00716,2.00741,2603255.0
2006-02-10 14:57:00,2.00719,2.00719,2.00693,2.00716,17516241.0
2006-02-10 14:58:00,2.00701,2.00789,2.00701,2.00789,11616133.0
2006-02-10 14:59:00,2.00786,2.00898,2.00786,2.00898,3409270.0
2006-02-10 15:00:00,2.00875,2.00893,2.00853,2.00874,6334136.0
2006-02-10 15:01:00,2.00928,2.00976,2.00928,2.00941,2362279.0
2006-02-10 15:02:00,2.00948,2.00969,2.00944,2.00967,12705183.0
2006-02-10 15:03:00,2.00967,2.01003,2.00967,2.00975,1088594.0
2006-02-10 15:04:00,2.00959,2.00968,2.00952,2.00957,12341499.0
2006-02-10 15:05:00,2.00953,2.0099,2.00953,2.00965,6877215.0
2006-02-10 15:06:00,2.00979,2.0099,2.00939,2.00953,2096299.0
2006-02-10 15:07:00,2.00967,2.01037,2.00967,2.01003,2506494.0
2006-02-10 15:08:00,2.01001,2.01071,2.01001,2.01071,7319270.0
2006-02-10 15:09:00,2.01055,2.01093,2.01055,2.01093,6278413.0
2006-02-10 15:10:00,2.01101,2.0114,2.01101,2.01121,6789947.0
2006-02-10 15:11:00,2.01104,2.01104,2.01074,2.01104,7708013.0
2006-02-10 15:12:00,2.01101,2.01103,2.01012,2.01021,17205090.0
2006-02-10 15:13:00,2.01008,2.01102,2.01008,2.01102,7088683.0
2006-02-10 15:14:00,2.01119,2.01169,2.01088,2.01088,5879993.0
2006-02-10 15:15:00,2.01091,2.01108,2.01091,2.01108,13149988.0
2006-02-10 15:16:00,2.01125,2.0114,2.01125,2.0114,1099748.0
2006-02-10 15:17:00,2.01128,2.01128,2.01091,2.01114,7200388.0
2006-02-10 15:18:00,2.01106,2.01106,2.01077,2.01077,7305134.0
2006-02-10 15:19:00,2.01089,2.01089,2.01074,2.01086,27460898.0
2006-02-10 15:20:00,2.0108,2.01113,2.0108,2.01095,4233800.0
2006-02-10 15:21:00,2.01085,2.01085,2.01043,2.01043,9658364.0
2006-02-10 15:22:00,2.01062,2.01151,2.01062,2.01151,10818203.0
2006-02-10 15:23:00,2.01146,2.01146,2.01126,2.01126,4868681.0
2006-02-10 15:24:00,2.01123,2.01132,2.01101,2.01101,1325103.0
2006-02-10 15:25:00,2.01102,2.0111,2.01055,2.01055,15418399.0
2006-02-10 15:26:00,2.01046,2.01088,2.01042,2.01042,4396148.0
2006-02-10 15:27:00,2.0101,2.01078,2.0101,2.01045,5287109.0
2006-02-10 15:28:00,2.01032,2.01038,2.00985,2.00985,2780073.0
2006-02-10 15:29:00,2.00969,2.00969,2.00927,2.00948,2855661.0
2006-02-10 15:30:00,2.0093,2.0093,2.00879,2.00884,3430303.0
2006-02-10 15:31:00,2.00876,2.00876,2.00794,2.00876,6465513.0
2006-02-10 15:32:00,2.00825,2.00844,2.0082,2.00844,3842750.0
2006-02-10 15:33:00,2.00881,2.00917,2.00867,2.00917,1396474.0
2006-02-10 15:34:00,2.00922,2.00967,2.00877,2.00967,29806508.0
2006-02-10 15:35:00,2.00972,2.01043,2.00972,2.01022,10095905.0
2006-02-10 15:36:00,2.01043,2.01047,2.01001,2.01045,5027686.0
2006-02-10 15:37:00,2.01034,2.01119,2.00997,2.01114,2101041.0
2006-02-10 15:38:00,2.01155,2.01168,2.01121,2.01168,5245167.0
2006-02-10 15:39:00,2.0116,2.01162,2.01131,2.01131,3524914.0
2006-02-10 15:40:00,2.01132,2.01157,2.01115,2.01157,22938460.0
2006-02-10 15:41:00,2.01163,2.01163,2.01057,2.01118,8084809.0
2006-02-10 15:42:00,2.01095,2.01177,2.01095,2.01175,5288272.0
2006-02-10 15:43:00,2.01193,2.01215,2.01167,2.01167,7834480.0
2006-02-10 15:44:00,2.0114,2.0115,2.01099,2.01099,1611736.0
2006-02-10 15:45:00,2.01081,2.01159,2.01071,2.01159,4739167.0
2006-02-10 15:46:00,2.01153,2.01153,2.01065,2.01065,4376020.0
2006-02-10 15:47:00,2.01066,2.01089,2.01055,2.01078,4117789.0
2006-02-10 15:48:00,2.01088,2.01136,2.01047,2.01136,16700711.0
2006-02-10 15:49:00,2.01114,2.01129,2.01106,2.01106,15661379.0
2006-02-10 15:50:00,2.01088,2.01119,2.01088,2.011,1988801.0
2006-02-10 15:51:00,2.0112,2.01155,2.0112,2.01155,4684419.0
2006-02-10 15:52:00,2.01165,2.0122,2.01151,2.01151,6563211.0
2006-02-10 15:53:00,2.01117,2.01178,2.01111,2.01172,2663212.0
2006-02-10 15:54:00,2.01197,2.01256,2.01197,2.01242,2635118.0
2006-02-10 15:55:00,2.01231,2.01366,2.01231,2.01366,1605382.0
2006-02-10 15:56:00,2.01361,2.01378,2.01361,2.01361,16558766.0
2006-02-10 15:57:00,2.01356,2.01411,2.01356,2.01374,4707945.0
2006-02-10 15:58:00,2.01363,2.01393,2.01363,2.01366,2874799.0
2006-02-10 15:59:00,2.0137,2.01458,2.0137,2.01397,3631746.0
2006-02-10 16:00:00,2.0141,2.01456,2.0141,2.01439,1308016.0
2006-02-10 16:01:00,2.01436,2.01483,2.01426,2.01465,6981013.0
2006-02-10 16:02:00,2.01461,2.01471,2.01374,2.01374,6532026.0
2006-02-10 16:03:00,2.01361,2.01401,2.01355,2.01355,970382.0
2006-02-10 16:04:00,2.01386,2.01522,2.01386,2.01513,7998128.0
2006-02-10 16:05:00,2.01471,2.01489,2.01456,2.01472,3517893.0
2006-02-10 16:06:00,2.01477,2.01477,2.01415,2.01415,16666176.0
2006-02-10 16:07:00,2.01409,2.01419,2.01385,2.01393,11865945.0
2006-02-10 16:08:00,2.01373,2.01419,2.01373,2.01419,3816498.0
2006-02-10 16:09:00,2.01412,2.01415,2.01395,2.014,5642812.0
2006-02-10 16:10:00,2.01383,2.01431,2.01383,2.01431,588823.0
2006-02-10 16:11:00,2.01412,2.01436,2.01412,2.01434,7089885.0
2006-02-10 16:12:00,2.01416,2.01416,2.01366,2.01411,17926797.0
2006-02-10 16:13:00,2.01428,2.01512,2.01428,2.01512,1808713.0
2006-02-10 16:14:00,2.01515,2.01515,2.01473,2.01485,12945120.0
2006-02-10 16:15:00,2.01495,2.01495,2.01446,2.01463,2968841.0
2006-02-10 16:16:00,2.01476,2.01503,2.01475,2.01503,5902440.0
2006-02-10 16:17:00,2.01493,2.01493,2.01478,2.01487,1647148.0
2006-02-10 16:18:00,2.01481,2.01502,2.01481,2.01495,19279257.0
2006-02-10 16:19:00,2.01499,2.01514,2.01451,2.01457,3512621.0
2006-02-10 16:20:00,2.015,2.01512,2.01461,2.01461,19359406.0
2006-02-10 16:21:00,2.01457,2.01496,2.01457,2.01496,2555630.0
2006-02-10 16:22:00,2.0151,2.01568,2.0151,2.01532,3433735.0
2006-02-10 16:23:00,2.01471,2.01486,2.01428,2.01486,18700294.0
2006-02-10 16:24:00,2.01487,2.01499,2.0144,2.01489,13354229.0
2006-02-10 16:25:00,2.01507,2.01531,2.01451,2.01531,2867490.0
2006-02-10 16:26:00,2.01512,2.01519,2.01486,2.01486,2172811.0
2006-02-10 16:27:00,2.01489,2.01545,2.01489,2.01545,13668143.0
2006-02-10 16:28:00,2.01553,2.01553,2.01519,2.01519,1102201.0
2006-02-10 16:29:00,2.01536,2.01548,2.01509,2.01509,11908139.0
2006-02-10 16:30:00,2.01521,2.01607,2.01521,2.01607,6639411.0
2006-02-10 16:31:00,2.01602,2.01622,2.01597,2.016,3856483.0
2006-02-10 16:32:00,2.01592,2.01619,2.01592,2.01619,15010622.0
2006-02-10 16:33:00,2.01637,2.01642,2.01604,2.01604,6719815.0
2006-02-10 16:34:00,2.01601,2.01612,2.01584,2.01584,7425938.0
2006-02-10 16:35:00,2.0159,2.01591,2.01568,2.01568,6739958.0
2006-02-10 16:36:00,2.01577,2.01577,2.01484,2.01484,3130508.0
2006-02-10 16:37:00,2.01482,2.01511,2.01482,2.01504,1906877.0
2006-02-10 16:38:00,2.01514,2.01514,2.01492,2.01499,840646.0
2006-02-10 16:39:00,2.01492,2.01492,2.01461,2.01465,1512649.0
2006-02-10 16:40:00,2.01458,2.01458,2.01396,2.01396,9849789.0
2006-02-10 16:41:00,2.01384,2.01414,2.01376,2.01387,2557035.0
2006-02-10 16:42:00,2.01428,2.01428,2.01421,2.01421,16764604.0
2006-02-10 16:43:00,2.01401,2.01425,2.01401,2.01411,8582398.0
2006-02-10 16:44:00,2.01426,2.01426,2.01396,2.01396,691855.0
2006-02-10 16:45:00,2.01377,2.01408,2.01374,2.01374,1845021.0
2006-02-10 16:46:00,2.01398,2.01434,2.01392,2.01434,2402376.0
2006-02-10 16:47:00,2.01429,2.01438,2.01403,2.01403,13326272.0
2006-02-10 16:48:00,2.01406,2.01425,2.01395,2.01395,1250824.0
2006-02-10 16:49:00,2.01376,2.01391,2.01364,2.01391,17047988.0
2006-02-10 16:50:00,2.01399,2.01451,2.01386,2.01437,9643004.0
2006-02-10 16:51:00,2.0146,2.0151,2.01436,2.0151,16021159.0
2006-02-10 16:52:00,2.0151,2.01525,2.01505,2.01507,6424629.0
2006-02-10 16:53:00,2.0152,2.01588,2.0152,2.01578,5178346.0
2006-02-10 16:54:00,2.01578,2.01607,2.01578,2.01603,13297186.0
2006-02-10 16:55:00,2.0161,2.01611,2.0158,2.01581,1866007.0
2006-02-10 16:56:00,2.01555,2.01579,2.01529,2.01579,7351032.0
2006-02-10 16:57:00,2.01574,2.01591,2.0154,2.01591,10697474.0
2006-02-10 16:58:00,2.01564,2.01564,2.01536,2.01536,6643073.0
2006-02-10 16:59:00,2.01541,2.01678,2.01541,2.01678,11064527.0
2006-02-10 17:00:00,2.01685,2.01685,2.01603,2.01603,1246852.0
2006-02-10 17:01:00,2.01561,2.01578,2.01561,2.01578,3754514.0
2006-02-10 17:02:00,2.01587,2.01661,2.01587,2.01647,1408428.0
2006-02-10 17:03:00,2.01638,2.01644,2.016,2.016,11140822.0
2006-02-10 17:04:00,2.01604,2.01604,2.01588,2.01602,5359086.0
2006-02-10 17:05:00,2.01592,2.01638,2.01592,2.01638,4356614.0
2006-02-10 17:06:00,2.0164,2.01661,2.01638,2.01648,16687477.0
2006-02-10 17:07:00,2.01629,2.01629,2.01595,2.01595,4272852.0
2006-02-10 17:08:00,2.01575,2.01575,2.01538,2.01538,9352597.0
2006-02-10 17:09:00,2.01528,2.01532,2.01504,2.01519,9620503.0
2006-02-10 17:10:00,2.01554,2.01569,2.01533,2.01533,6317206.0
2006-02-10 17:11:00,2.01553,2.01576,2.01553,2.01561,2572339.0
2006-02-10 17:12:00,2.01565,2.01627,2.01557,2.01627,13280445.0
2006-02-10 17:13:00,2.01646,2.01704,2.01646,2.01685,5497436.0
2006-02-10 17:14:00,2.01661,2.01801,2.01661,2.01801,12582341.0
2006-02-10 17:15:00,2.01777,2.01807,2.01737,2.01761,3471966.0
2006-02-10 17:16:00,2.01781,2.01839,2.01781,2.01839,1658452.0
2006-02-10 17:17:00,2.01825,2.01874,2.0182,2.0182,12092871.0
2006-02-10 17:18:00,2.01831,2.01831,2.01761,2.01805,1521119.0
2006-02-10 17:19:00,2.01803,2.01803,2.01742,2.01742,5333900.0
2006-02-10 17:20:00,2.01732,2.01783,2.01732,2.01742,18964749.0
2006-02-10 17:21:00,2.01711,2.0172,2.01711,2.0172,1285068.0
2006-02-10 17:22:00,2.01745,2.01801,2.01745,2.01749,7944880.0
2006-02-10 17:23:00,2.01738,2.0174,2.017,2.01732,10174350.0
2006-02-10 17:24:00,2.01719,2.01719,2.01667,2.01706,3273854.0
2006-02-10 17:25:00,2.01724,2.01778,2.01724,2.01778,6897415.0
2006-02-10 17:26:00,2.01785,2.01933,2.01785,2.01933,3491631.0
2006-02-10 17:27:00,2.01986,2.01986,2.01929,2.01972,6337341.0
2006-02-10 17:28:00,2.01926,2.01991,2.01903,2.01903,18541495.0
2006-02-10 17:29:00,2.01901,2.01956,2.01897,2.01897,3711923.0
2006-02-10 17:30:00,2.01896,2.01896,2.0177,2.0177,13365633.0
2006-02-10 17:31:00,2.01717,2.01717,2.01683,2.01686,2975123.0
2006-02-10 17:32:00,2.01678,2.01678,2.01639,2.01639,521133.0
2006-02-10 17:33:00,2.01615,2.01621,2.01566,2.01566,17141421.0
2006-02-10 17:34:00,2.01553,2.01553,2.01494,2.01494,3569998.0
2006-02-10 17:35:00,2.01476,2.01478,2.01433,2.01471,5522913.0
2006-02-10 17:36:00,2.01474,2.01474,2.01323,2.01323,3951237.0
2006-02-10 17:37:00,2.01341,2.01381,2.01336,2.01381,18798402.0
2006-02-10 17:38:00,2.01401,2.01401,2.01346,2.0135,3080655.0
2006-02-10 17:39:00,2.01401,2.01421,2.01381,2.01381,2224874.0
2006-02-10 17:40:00,2.01356,2.01356,2.01297,2.01327,3343927.0
2006-02-10 17:41:00,2.01375,2.01387,2.01303,2.01306,3027706.0
2006-02-10 17:42:00,2.01282,2.01308,2.01227,2.01294,5258432.0
2006-02-10 17:43:00,2.01328,2.01347,2.01314,2.01347,2335018.0
2006-02-10 17:44:00,2.01346,2.01352,2.01319,2.01319,6136871.0
2006-02-10 17:45:00,2.01364,2.01426,2.01364,2.01426,13011745.0
2006-02-10 17:46:00,2.01413,2.01413,2.01351,2.0136,4633783.0
2006-02-10 17:47:00,2.01296,2.01296,2.01262,2.01267,6661217.0
2006-02-10 17:48:00,2.01289,2.01415,2.01289,2.01343,18286654.0
2006-02-10 17:49:00,2.01356,2.01453,2.01351,2.01447,2970810.0
2006-02-10 17:50:00,2.01467,2.01467,2.01426,2.01426,4462584.0
2006-02-10 17:51:00,2.01391,2.01437,2.01391,2.01417,8143654.0
2006-02-10 17:52:00,2.01418,2.01474,2.01418,2.01459,1534315.0
2006-02-10 17:53:00,2.01445,2.01445,2.01324,2.01324,1109629.0
2006-02-10 17:54:00,2.0131,2.01311,2.01257,2.01257,8855200.0
2006-02-10 17:55:00,2.01245,2.01245,2.01145,2.01178,12612804.0
2006-02-10 17:56:00,2.01202,2.01202,2.01121,2.01153,1644484.0
2006-02-10 17:57:00,2.01149,2.01208,2.01149,2.01208,1345794.0
2006-02-10 17:58:00,2.01232,2.01232,2.01179,2.01222,3995240.0
2006-02-10 17:59:00,2.01218,2.01267,2.01217,2.01267,1764398.0
2006-02-10 18:00:00,2.01276,2.01356,2.01276,2.0131,3133226.0
2006-02-10 18:01:00,2.01352,2.01411,2.01352,2.01375,5841721.0
2006-02-10 18:02:00,2.01364,2.01364,2.01279,2.01279,10798642.0
2006-02-10 18:03:00,2.01271,2.01364,2.01271,2.01349,1867457.0
2006-02-10 18:04:00,2.0134,2.01345,2.01275,2.0133,1960612.0
2006-02-10 18:05:00,2.01324,2.01324,2.01223,2.01235,7639124.0
2006-02-10 18:06:00,2.01233,2.01242,2.0118,2.01215,2698676.0
2006-02-10 18:07:00,2.01259,2.01295,2.01259,2.01286,5232310.0
2006-02-10 18:08:00,2.01287,2.01335,2.01287,2.01335,8894062.0
2006-02-10 18:09:00,2.01311,2.01311,2.01283,2.01303,7835059.0
2006-02-10 18:10:00,2.01279,2.01279,2.01204,2.01204,5838008.0
2006-02-10 18:11:00,2.01198,2.01301,2.01198,2.01301,3141333.0
2006-02-10 18:12:00,2.01312,2.01344,2.01256,2.01319,3914900.0
2006-02-10 18:13:00,2.01304,2.01304,2.01159,2.01159,2688064.0
2006-02-10 18:14:00,2.01161,2.01161,2.01115,2.01149,7752958.0
2006-02-10 18:15:00,2.01126,2.01189,2.01123,2.01189,7454226.0
2006-02-10 18:16:00,2.01208,2.01286,2.01208,2.01286,1258585.0
2006-02-10 18:17:00,2.0132,2.0134,2.01304,2.01304,6728649.0
2006-02-10 18:18:00,2.013,2.013,2.01262,2.01262,3100971.0
2006-02-10 18:19:00,2.01246,2.01246,2.01195,2.01195,6367956.0
2006-02-10 18:20:00,2.01173,2.01192,2.01167,2.01167,14189743.0
2006-02-10 18:21:00,2.01155,2.01228,2.01155,2.01228,6617825.0
2006-02-10 18:22:00,2.01236,2.01236,2.01181,2.01181,11173391.0
2006-02-10 18:23:00,2.0121,2.0121,2.01181,2.01207,9454294.0
2006-02-10 18:24:00,2.01191,2.01211,2.01139,2.01211,14240319.0
2006-02-10 18:25:00,2.01208,2.01221,2.01128,2.01128,8704011.0
2006-02-10 18:26:00,2.01096,2.01112,2.01056,2.01056,12148141.0
2006-02-10 18:27:00,2.01071,2.0113,2.01071,2.0113,4504453.0
2006-02-10 18:28:00,2.01143,2.01154,2.01132,2.01134,4308197.0
2006-02-10 18:29:00,2.01146,2.01228,2.01139,2.01228,21603219.0
2006-02-10 18:30:00,2.01253,2.01266,2.01218,2.01235,5249514.0
2006-02-10 18:31:00,2.01259,2.01317,2.01259,2.01296,4896537.0
2006-02-10 18:32:00,2.0129,2.01309,2.01277,2.01289,10165454.0
2006-02-10 18:33:00,2.01304,2.01422,2.01304,2.01422,2256512.0
2006-02-10 18:34:00,2.01445,2.01542,2.01445,2.01542,8780343.0
2006-02-10 18:35:00,2.01537,2.01542,2.01531,2.01531,1462082.0
2006-02-10 18:36:00,2.01532,2.01532,2.015,2.01516,4787987.0
2006-02-10 18:37:00,2.01545,2.01545,2.01474,2.01474,16010101.0
2006-02-10 18:38:00,2.01426,2.01426,2.01374,2.01374,21232227.0
2006-02-10 18:39:00,2.014,2.01436,2.01392,2.0142,2905134.0
2006-02-10 18:40:00,2.0141,2.01432,2.01397,2.01397,3513158.0
2006-02-10 18:41:00,2.01371,2.01404,2.01371,2.01404,2858283.0
2006-02-10 18:42:00,2.01374,2.01427,2.01374,2.01392,8468808.0
2006-02-10 18:43:00,2.01374,2.01445,2.01374,2.01445,2634413.0
2006-02-10 18:44:00,2.01431,2.01451,2.01396,2.01424,7637612.0
2006-02-10 18:45:00,2.01406,2.01429,2.01368,2.01368,15046058.0
2006-02-10 18:46:00,2.01386,2.01435,2.01386,2.01413,3732577.0
2006-02-10 18:47:00,2.01436,2.01452,2.01403,2.01421,6340886.0
2006-02-10 18:48:00,2.01426,2.01484,2.01426,2.01484,1068595.0
2006-02-10 18:49:00,2.01499,2.01499,2.01472,2.01482,2834981.0
2006-02-10 18:50:00,2.01487,2.01507,2.01466,2.01484,8954247.0
2006-02-10 18:51:00,2.01484,2.01504,2.01476,2.01476,4861827.0
2006-02-10 18:52:00,2.0149,2.01511,2.01465,2.01465,1967159.0
2006-02-10 18:53:00,2.01455,2.01484,2.01441,2.01484,5074779.0
2006-02-10 18:54:00,2.01478,2.01545,2.01478,2.01479,5212197.0
2006-02-10 18:55:00,2.01478,2.01485,2.01433,2.01433,9420733.0
2006-02-10 18:56:00,2.01423,2.01441,2.01415,2.01441,6110558.0
2006-02-10 18:57:00,2.01421,2.01441,2.01404,2.01411,11725241.0
2006-02-10 18:58:00,2.01386,2.01412,2.0138,2.0138,2069172.0
2006-02-10 18:59:00,2.01381,2.014,2.01381,2.01394,21845055.0
2006-02-10 19:00:00,2.01403,2.01433,2.01326,2.01326,4435042.0
2006-02-10 19:01:00,2.0131,2.01339,2.01303,2.01339,4511768.0
2006-02-10 19:02:00,2.01341,2.01348,2.01341,2.01348,266377.0
2006-02-10 19:03:00,2.01367,2.01424,2.01367,2.01424,10513653.0
2006-02-10 19:04:00,2.01435,2.01519,2.01435,2.01482,6688989.0
2006-02-10 19:05:00,2.0145,2.01479,2.01434,2.01434,10082346.0
2006-02-10 19:06:00,2.01431,2.01453,2.01401,2.01426,12302726.0
2006-02-10 19:07:00,2.01476,2.01476,2.01429,2.01447,6691041.0
2006-02-10 19:08:00,2.01432,2.01503,2.01432,2.01503,1405230.0
2006-02-10 19:09:00,2.01503,2.01544,2.01493,2.01527,8470511.0
2006-02-10 19:10:00,2.01529,2.01548,2.01511,2.01535,4130774.0
2006-02-10 19:11:00,2.01563,2.01569,2.01546,2.01569,517306.0
2006-02-10 19:12:00,2.01544,2.01544,2.01481,2.01481,1775566.0
2006-02-10 19:13:00,2.01503,2.01514,2.01468,2.01468,6183545.0
2006-02-10 19:14:00,2.01467,2.0149,2.01439,2.0149,1925336.0
2006-02-10 19:15:00,2.01469,2.01514,2.01469,2.015,3629065.0
2006-02-10 19:16:00,2.01493,2.01493,2.01467,2.01467,4659267.0
2006-02-10 19:17:00,2.01452,2.0146,2.0142,2.0142,4195234.0
2006-02-10 19:18:00,2.01432,2.01466,2.01432,2.01466,1634132.0
2006-02-10 19:20:00,2.01456,2.0148,2.01456,2.0148,14305384.0
2006-02-10 19:21:00,2.01488,2.01583,2.01484,2.01577,32562425.0
2006-02-10 19:22:00,2.01594,2.01599,2.01583,2.01595,12957946.0
2006-02-10 19:23:00,2.01609,2.01669,2.01609,2.01669,4976862.0
2006-02-10 19:24:00,2.01695,2.01695,2.01634,2.01634,74028.0
2006-02-10 19:25:00,2.01615,2.01632,2.01548,2.01548,15643238.0
2006-02-10 19:26:00,2.01557,2.01576,2.01557,2.01569,2219786.0
2006-02-10 19:27:00,2.0156,2.0159,2.01529,2.0157,4071031.0
2006-02-10 19:28:00,2.01629,2.01643,2.01629,2.01643,2121237.0
2006-02-10 19:29:00,2.01708,2.01747,2.01686,2.01747,15939456.0
2006-02-10 19:30:00,2.01716,2.01716,2.01566,2.01566,1712373.0
2006-02-10 19:31:00,2.01561,2.01562,2.01536,2.01541,34044961.0
2006-02-10 19:32:00,2.01528,2.0155,2.01517,2.01517,3919212.0
2006-02-10 19:33:00,2.01485,2.01544,2.01485,2.01512,3205155.0
2006-02-10 19:34:00,2.01523,2.01578,2.01523,2.01578,7098897.0
2006-02-10 19:35:00,2.01589,2.01679,2.01589,2.01642,1710238.0
2006-02-10 19:36:00,2.01656,2.01678,2.01656,2.01678,1103495.0
2006-02-10 19:37:00,2.01677,2.01694,2.01669,2.01669,4219878.0
2006-02-10 19:38:00,2.01665,2.01665,2.01656,2.01663,12666684.0
2006-02-10 19:39:00,2.01663,2.01663,2.01656,2.01656,236656.0
2006-02-10 19:40:00,2.01645,2.01645,2.01602,2.01637,3998292.0
2006-02-10 19:41:00,2.0164,2.0164,2.01627,2.01627,580931.0
2006-02-10 19:42:00,2.01531,2.01582,2.01531,2.01539,8101634.0
2006-02-10 19:43:00,2.01536,2.01597,2.01536,2.01539,3747690.0
2006-02-10 19:44:00,2.0153,2.0153,2.01528,2.01528,306450.0
2006-02-10 19:45:00,2.01524,2.01585,2.01524,2.01585,4650100.0
2006-02-10 19:47:00,2.01592,2.01592,2.01568,2.01584,12271283.0
2006-02-10 19:48:00,2.01584,2.01603,2.01584,2.01591,3789683.0
2006-02-10 19:49:00,2.01597,2.0162,2.01595,2.01595,10256620.0
2006-02-10 19:50:00,2.01607,2.01607,2.01554,2.01554,5361042.0
2006-02-10 19:51:00,2.01571,2.01571,2.01552,2.01552,660957.0
2006-02-10 19:52:00,2.01568,2.01606,2.01568,2.01606,5547581.0
2006-02-10 19:53:00,2.01607,2.01664,2.01607,2.01664,13364852.0
2006-02-10 19:54:00,2.01679,2.01722,2.01679,2.01698,4112005.0
2006-02-10 19:55:00,2.01695,2.01711,2.01684,2.0171,16309599.0
2006-02-10 19:56:00,2.01711,2.01727,2.01702,2.01702,16754635.0
2006-02-10 19:57:00,2.0166,2.01688,2.0166,2.01688,25165224.0
2006-02-10 19:58:00,2.01671,2.01709,2.01671,2.0169,4192903.0
2006-02-10 19:59:00,2.01677,2.01677,2.01628,2.01628,464862.0
2006-02-10 20:00:00,2.01625,2.01651,2.0162,2.01636,2806997.0
2006-02-10 20:01:00,2.01657,2.01665,2.01613,2.01646,711780.0
2006-02-10 20:02:00,2.01662,2.01662,2.01634,2.0166,3175943.0
2006-02-10 20:03:00,2.01667,2.01677,2.01653,2.01653,7627407.0
2006-02-10 20:04:00,2.01653,2.01653,2.01584,2.01584,11183601.0
2006-02-10 20:05:00,2.01569,2.01639,2.01569,2.01612,4664146.0
2006-02-10 20:06:00,2.01601,2.01606,2.01578,2.01578,11391611.0
2006-02-10 20:07:00,2.0159,2.0159,2.01538,2.01554,19632052.0
2006-02-10 20:08:00,2.01549,2.01593,2.01549,2.01593,1508270.0
2006-02-10 20:09:00,2.01575,2.01607,2.0155,2.01607,18084709.0
2006-02-10 20:10:00,2.01596,2.01616,2.01578,2.01616,4023521.0
2006-02-10 20:11:00,2.01636,2.01642,2.01615,2.01615,3669504.0
2006-02-10 20:12:00,2.01644,2.01656,2.01637,2.01646,8658602.0
2006-02-10 20:13:00,2.01622,2.0164,2.01601,2.01601,27191460.0
2006-02-10 20:14:00,2.01581,2.01593,2.01567,2.01573,4918550.0
2006-02-10 20:15:00,2.01571,2.01673,2.01571,2.01646,1286279.0
2006-02-10 20:16:00,2.01638,2.01638,2.01593,2.01593,5040405.0
2006-02-10 20:17:00,2.01589,2.01599,2.01562,2.01599,7118790.0
2006-02-10 20:18:00,2.01595,2.01605,2.0159,2.01593,7230156.0
2006-02-10 20:19:00,2.01593,2.01593,2.01562,2.01562,4051119.0
2006-02-10 20:20:00,2.01585,2.01604,2.01583,2.01589,4947984.0
2006-02-10 20:21:00,2.01607,2.01624,2.01579,2.01618,12051841.0
2006-02-10 20:22:00,2.01628,2.0163,2.01585,2.01601,2759287.0
2006-02-10 20:23:00,2.01608,2.01623,2.01608,2.0162,431817.0
2006-02-10 20:24:00,2.01616,2.01616,2.01593,2.01601,14780000.0
2006-02-10 20:25:00,2.01581,2.01608,2.01575,2.01608,2500171.0
2006-02-10 20:26:00,2.0162,2.0162,2.0156,2.0156,3095140.0
2006-02-10 20:27:00,2.01578,2.01613,2.01577,2.01613,5882302.0
2006-02-10 20:28:00,2.01634,2.01642,2.01603,2.01606,7210545.0
2006-02-10 20:29:00,2.01618,2.01621,2.01607,2.01621,2940559.0
2006-02-10 20:30:00,2.01641,2.01641,2.01618,2.01634,2782113.0
2006-02-10 20:31:00,2.01669,2.01672,2.01654,2.01672,14158452.0
2006-02-10 20:32:00,2.01683,2.01691,2.0165,2.01676,4834869.0
2006-02-10 20:33:00,2.01675,2.01706,2.01655,2.01694,16411882.0
2006-02-10 20:34:00,2.01682,2.01707,2.01665,2.01665,1388270.0
2006-02-10 20:35:00,2.01692,2.01727,2.01692,2.01727,9878341.0
2006-02-10 20:36:00,2.0173,2.01743,2.0172,2.0172,4346175.0
2006-02-10 20:37:00,2.01735,2.01746,2.01728,2.01728,16562167.0
2006-02-10 20:38:00,2.0174,2.01762,2.0174,2.01762,264384.0
2006-02-10 20:39:00,2.01766,2.01766,2.01736,2.01753,21345234.0
2006-02-10 20:40:00,2.01754,2.01754,2.0173,2.0173,2528662.0
2006-02-10 20:41:00,2.0173,2.0173,2.01703,2.01705,2220437.0
2006-02-10 20:42:00,2.01723,2.01723,2.01714,2.01714,328746.0
2006-02-10 20:43:00,2.01714,2.0173,2.01674,2.01716,9340213.0
2006-02-10 20:44:00,2.01717,2.01726,2.01713,2.01714,20948619.0
2006-02-10 20:45:00,2.01728,2.01728,2.0165,2.0165,1429800.0
2006-02-10 20:46:00,2.01647,2.01647,2.01623,2.01623,2573850.0
2006-02-10 20:47:00,2.01633,2.01639,2.01607,2.01608,2522980.0
2006-02-10 20:48:00,2.01616,2.0162,2.01585,2.01585,5372429.0
2006-02-10 20:49:00,2.0159,2.01612,2.0159,2.01611,861472.0
2006-02-10 20:50:00,2.01598,2.01608,2.01561,2.01561,4816472.0
2006-02-10 20:51:00,2.01581,2.01592,2.01556,2.01556,3197268.0
2006-02-10 20:52:00,2.01579,2.016,2.01569,2.01569,3906201.0
2006-02-10 20:53:00,2.01592,2.01596,2.0158,2.0158,741320.0
2006-02-10 20:54:00,2.01566,2.0159,2.01566,2.01578,4010072.0
2006-02-10 20:55:00,2.01578,2.01578,2.01544,2.01573,3399587.0
2006-02-10 20:56:00,2.01564,2.01564,2.01548,2.01548,3998300.0
2006-02-10 20:57:00,2.01557,2.01557,2.01522,2.01522,258573.0
2006-02-10 20:58:00,2.01543,2.01555,2.01499,2.01499,3192046.0
2006-02-10 20:59:00,2.01462,2.01488,2.01462,2.01488,2445320.0
2006-02-10 21:00:00,2.01476,2.01476,2.0143,2.01446,15595608.0
2006-02-10 21:01:00,2.01465,2.01487,2.01465,2.01467,12429210.0
2006-02-10 21:02:00,2.0145,2.0145,2.01412,2.01412,3552548.0
2006-02-10 21:03:00,2.01397,2.01451,2.01397,2.01417,5826025.0
2006-02-10 21:04:00,2.01434,2.01434,2.01418,2.01423,3132696.0
2006-02-10 21:05:00,2.01421,2.01421,2.01392,2.01392,4919879.0
2006-02-10 21:06:00,2.01408,2.01408,2.01389,2.01389,42870.0
2006-02-10 21:07:00,2.01389,2.01419,2.01389,2.01406,2761645.0
2006-02-10 21:08:00,2.01415,2.01456,2.01415,2.01456,3702825.0
2006-02-10 21:09:00,2.01455,2.01473,2.01445,2.01445,2461708.0
2006-02-10 21:10:00,2.01414,2.01447,2.01414,2.01447,4094078.0
2006-02-10 21:11:00,2.01454,2.0147,2.01454,2.01465,2361332.0
2006-02-10 21:13:00,2.01464,2.01481,2.01464,2.01481,2273186.0
2006-02-10 21:14:00,2.01478,2.01478,2.01432,2.01461,1744632.0
2006-02-10 21:15:00,2.01478,2.01478,2.01458,2.01458,12318737.0
2006-02-10 21:16:00,2.0145,2.0145,2.01358,2.01358,8062453.0
2006-02-10 21:17:00,2.01351,2.01359,2.01309,2.01323,7169084.0
2006-02-10 21:18:00,2.01382,2.01411,2.01382,2.01396,12810316.0
2006-02-10 21:19:00,2.0138,2.0138,2.01345,2.01359,1530731.0
2006-02-10 21:20:00,2.01363,2.01376,2.01316,2.01344,3659291.0
2006-02-10 21:21:00,2.01344,2.01347,2.01299,2.01336,4045832.0
2006-02-10 21:22:00,2.01347,2.01388,2.01345,2.01388,12055383.0
2006-02-10 21:23:00,2.01391,2.01404,2.01367,2.01397,2248206.0
2006-02-10 21:24:00,2.01374,2.01413,2.01373,2.01393,16629761.0
2006-02-10 21:25:00,2.01361,2.01397,2.01361,2.01373,1032955.0
2006-02-10 21:26:00,2.0137,2.0137,2.01332,2.01332,2888926.0
2006-02-10 21:28:00,2.01349,2.01432,2.01349,2.01423,5909230.0
2006-02-10 21:29:00,2.01399,2.01399,2.01344,2.01344,2104006.0
2006-02-10 21:30:00,2.01337,2.01374,2.01337,2.01362,1708229.0
2006-02-10 21:31:00,2.01362,2.01379,2.01362,2.01379,3443859.0
2006-02-10 21:32:00,2.01403,2.01409,2.01383,2.01383,6400155.0
2006-02-10 21:33:00,2.01381,2.01381,2.01342,2.01345,1499695.0
2006-02-10 21:34:00,2.01379,2.01433,2.01379,2.0141,2074320.0
2006-02-10 21:35:00,2.01418,2.01527,2.01418,2.01516,3407755.0
2006-02-10 21:36:00,2.01511,2.01511,2.01417,2.01417,6944215.0
2006-02-10 21:37:00,2.01435,2.01448,2.01431,2.01437,1630700.0
2006-02-10 21:38:00,2.01427,2.01442,2.01427,2.01442,10769628.0
2006-02-10 21:39:00,2.01431,2.01431,2.0141,2.0141,9161853.0
2006-02-10 21:40:00,2.01425,2.01425,2.01393,2.01393,2304482.0
2006-02-10 21:41:00,2.01391,2.01391,2.01303,2.01314,8217347.0
2006-02-10 21:42:00,2.01321,2.01321,2.01239,2.01239,18112981.0
2006-02-10 21:43:00,2.01228,2.01258,2.01201,2.01258,9351254.0
2006-02-10 21:44:00,2.01317,2.01362,2.01297,2.01321,7329379.0
2006-02-10 21:45:00,2.01295,2.01302,2.01238,2.01281,2189263.0
2006-02-10 21:46:00,2.01284,2.01319,2.01258,2.01319,6871299.0
2006-02-10 21:47:00,2.01274,2.01274,2.01253,2.01253,1343016.0
2006-02-10 21:48:00,2.01252,2.01301,2.01252,2.01275,3086024.0
2006-02-10 21:49:00,2.01246,2.01277,2.01246,2.01254,11310153.0
2006-02-10 21:50:00,2.01235,2.01256,2.01228,2.01256,325957.0
2006-02-10 21:51:00,2.01268,2.01276,2.01252,2.01276,4296521.0
2006-02-10 21:52:00,2.01324,2.01324,2.01284,2.01284,4179883.0
2006-02-10 21:53:00,2.01319,2.01319,2.01298,2.013,7465020.0
2006-02-10 21:54:00,2.01304,2.01304,2.01295,2.01295,133230.0
2006-02-10 21:55:00,2.01294,2.01294,2.01272,2.01272,238035.0
2006-02-10 21:56:00,2.01267,2.01267,2.01193,2.012,8245950.0
2006-02-10 21:57:00,2.01215,2.01222,2.01193,2.01216,3890727.0
2006-02-10 21:58:00,2.01211,2.01244,2.01211,2.01244,747475.0
2006-02-10 21:59:00,2.01266,2.01288,2.01266,2.01288,508471.0
2006-02-10 22:00:00,2.01233,2.01233,2.01142,2.01166,6469569.0
2006-02-10 22:01:00,2.01157,2.0117,2.01149,2.0116,4538006.0
2006-02-10 22:02:00,2.01182,2.01235,2.01177,2.01235,1395329.0
2006-02-10 22:03:00,2.01248,2.01256,2.01227,2.01256,15427745.0
2006-02-10 22:04:00,2.013,2.01314,2.01294,2.01314,1114928.0
2006-02-10 22:05:00,2.01338,2.01392,2.01338,2.01392,6845243.0
2006-02-10 22:06:00,2.01375,2.01375,2.01328,2.01328,661655.0
2006-02-10 22:07:00,2.01328,2.0135,2.01323,2.01323,3385581.0
2006-02-10 22:08:00,2.01311,2.01341,2.01311,2.01341,798130.0
2006-02-10 22:09:00,2.01334,2.01346,2.01328,2.01328,13538998.0
2006-02-10 22:10:00,2.01303,2.01326,2.0127,2.0128,20571191.0
2006-02-10 22:11:00,2.01266,2.01286,2.0124,2.01286,3496306.0
2006-02-10 22:12:00,2.0128,2.01281,2.01269,2.01278,8592051.0
2006-02-10 22:13:00,2.0126,2.0126,2.01214,2.01214,7918467.0
2006-02-10 22:14:00,2.01191,2.01239,2.01191,2.01227,16881583.0
2006-02-10 22:15:00,2.01233,2.01271,2.01233,2.01254,13363462.0
2006-02-10 22:16:00,2.01265,2.01265,2.01245,2.01254,8861105.0
2006-02-10 22:17:00,2.01233,2.01251,2.01218,2.01218,18922469.0
2006-02-10 22:18:00,2.01233,2.01233,2.01166,2.01166,3609412.0
2006-02-10 22:19:00,2.0117,2.0117,2.0112,2.0112,8015550.0
2006-02-10 22:20:00,2.01139,2.01185,2.01139,2.01185,5914740.0
2006-02-10 22:21:00,2.0121,2.0124,2.01202,2.0124,2287282.0
2006-02-10 22:22:00,2.01245,2.01245,2.01192,2.01192,2175302.0
2006-02-10 22:23:00,2.01181,2.01181,2.01147,2.01147,6538565.0
2006-02-10 22:24:00,2.01135,2.01149,2.01135,2.01137,1434400.0
2006-02-10 22:25:00,2.01119,2.01159,2.01119,2.01159,2227978.0
2006-02-10 22:26:00,2.01148,2.01148,2.01083,2.01101,5403693.0
2006-02-10 22:27:00,2.01102,2.01123,2.01083,2.01091,1055729.0
2006-02-10 22:28:00,2.01079,2.01099,2.01071,2.01071,4431408.0
2006-02-10 22:29:00,2.01063,2.01068,2.01043,2.01065,9491506.0
2006-02-10 22:30:00,2.01061,2.01069,2.01033,2.01036,7498992.0
2006-02-10 22:31:00,2.01037,2.01087,2.01037,2.01075,8194759.0
2006-02-10 22:32:00,2.01076,2.01135,2.01076,2.01103,10241021.0
2006-02-10 22:33:00,2.01123,2.01123,2.01069,2.01069,763313.0
2006-02-10 22:34:00,2.01057,2.01076,2.01042,2.01042,2189893.0
2006-02-10 22:35:00,2.01037,2.01057,2.01031,2.01031,12856014.0
2006-02-10 22:36:00,2.01024,2.01036,2.01003,2.01019,3024090.0
2006-02-10 22:37:00,2.01025,2.01027,2.00984,2.01027,5348133.0
2006-02-10 22:38:00,2.01028,2.01039,2.01028,2.01039,541458.0
2006-02-10 22:39:00,2.01025,2.0105,2.01025,2.0105,3282423.0
2006-02-10 22:40:00,2.0106,2.01092,2.0106,2.01074,7081437.0
2006-02-10 22:41:00,2.0108,2.0108,2.01056,2.01056,1151876.0
2006-02-10 22:42:00,2.01053,2.01056,2.01026,2.01026,5590292.0
2006-02-10 22:43:00,2.01011,2.01022,2.01,2.01022,1053023.0
2006-02-10 22:44:00,2.00998,2.01028,2.00998,2.01024,3885892.0
2006-02-10 22:45:00,2.0103,2.01044,2.01028,2.01028,3863168.0
2006-02-10 22:46:00,2.01045,2.01056,2.01033,2.01043,1559445.0
2006-02-10 22:47:00,2.01033,2.01046,2.01008,2.01008,3272670.0
2006-02-10 22:48:00,2.00952,2.00986,2.00952,2.00984,8912079.0
2006-02-10 22:49:00,2.00993,2.01016,2.00986,2.00989,3448460.0
2006-02-10 22:50:00,2.00992,2.01023,2.00992,2.01023,1459706.0
2006-02-10 22:51:00,2.0103,2.0106,2.0103,2.0106,324305.0
2006-02-10 22:52:00,2.01067,2.01143,2.01067,2.01128,371392.0
2006-02-10 22:53:00,2.01125,2.01125,2.01113,2.01113,602832.0
2006-02-10 22:54:00,2.01145,2.01172,2.01135,2.01154,1462345.0
2006-02-10 22:55:00,2.01137,2.01137,2.01043,2.01049,9678469.0
2006-02-10 22:56:00,2.01053,2.01053,2.01023,2.01023,4504554.0
2006-02-10 22:57:00,2.0105,2.01066,2.01036,2.01066,8038189.0
2006-02-10 22:58:00,2.01077,2.01077,2.01059,2.01059,1518897.0
2006-02-10 22:59:00,2.01053,2.01094,2.01052,2.01094,4789785.0
2006-02-10 23:00:00,2.01092,2.01123,2.01092,2.01094,5648369.0
2006-02-10 23:01:00,2.01093,2.01124,2.01093,2.01118,7930311.0
2006-02-10 23:02:00,2.01097,2.01097,2.01058,2.01058,9336677.0
2006-02-10 23:03:00,2.01057,2.01078,2.01051,2.01061,5254669.0
2006-02-10 23:04:00,2.01059,2.0108,2.01059,2.01065,13654884.0
2006-02-10 23:05:00,2.01083,2.01086,2.0106,2.0106,2259430.0
2006-02-10 23:06:00,2.01072,2.0117,2.01072,2.0117,5645552.0
2006-02-10 23:07:00,2.01157,2.01157,2.01133,2.01133,2729692.0
2006-02-10 23:08:00,2.01126,2.01126,2.01048,2.01097,10303977.0
2006-02-10 23:09:00,2.01097,2.01117,2.01079,2.01117,13646174.0
2006-02-10 23:10:00,2.0113,2.01214,2.0113,2.01195,6338854.0
2006-02-10 23:11:00,2.01195,2.01195,2.01141,2.01157,513388.0
2006-02-10 23:12:00,2.01131,2.01131,2.01119,2.01119,3124385.0
2006-02-10 23:13:00,2.01123,2.01135,2.01123,2.01135,6771060.0
2006-02-10 23:14:00,2.0112,2.01151,2.0112,2.01151,1847311.0
2006-02-10 23:15:00,2.01147,2.01147,2.01101,2.01145,1741973.0
2006-02-10 23:16:00,2.01172,2.01183,2.01143,2.01143,3037650.0
2006-02-10 23:17:00,2.01133,2.01155,2.01122,2.01122,3415709.0
2006-02-10 23:18:00,2.0112,2.01146,2.01076,2.01076,5987284.0
2006-02-10 23:19:00,2.01072,2.01089,2.0107,2.01089,2912913.0
2006-02-10 23:20:00,2.011,2.01126,2.011,2.01126,2555407.0
2006-02-10 23:21:00,2.01094,2.01109,2.01075,2.01109,2959964.0
2006-02-10 23:22:00,2.01068,2.01083,2.01068,2.01083,308623.0
2006-02-10 23:23:00,2.01083,2.01083,2.01002,2.01021,4853076.0
2006-02-10 23:24:00,2.01014,2.01045,2.01014,2.01045,3217830.0
2006-02-10 23:25:00,2.0104,2.01042,2.01018,2.01042,728557.0
2006-02-10 23:26:00,2.0106,2.01068,2.01048,2.01068,6643931.0
2006-02-10 23:27:00,2.01057,2.01062,2.01036,2.01036,2695948.0
2006-02-10 23:28:00,2.0104,2.01041,2.0104,2.01041,4554804.0
2006-02-10 23:29:00,2.01044,2.01044,2.01007,2.01019,6790478.0
2006-02-10 23:31:00,2.01019,2.01019,2.0101,2.0101,2869916.0
2006-02-10 23:32:00,2.0101,2.0101,2.00972,2.00972,209690.0
2006-02-10 23:33:00,2.00995,2.01018,2.00973,2.01018,1330670.0
2006-02-10 23:34:00,2.01041,2.01088,2.01036,2.01088,2737433.0
2006-02-10 23:35:00,2.01065,2.01074,2.01007,2.01074,1734305.0
2006-02-10 23:36:00,2.01022,2.01022,2.0097,2.0097,4070995.0
2006-02-10 23:37:00,2.0097,2.00976,2.00954,2.00954,3244004.0
2006-02-10 23:38:00,2.00962,2.00972,2.00931,2.00931,6170715.0
2006-02-10 23:39:00,2.00953,2.00974,2.00953,2.00967,7721338.0
2006-02-10 23:41:00,2.00978,2.01024,2.00978,2.01024,2805346.0
2006-02-10 23:43:00,2.00963,2.00986,2.00962,2.00986,3768595.0
2006-02-10 23:44:00,2.00994,2.00994,2.00975,2.00975,660374.0
2006-02-10 23:45:00,2.0096,2.0096,2.0094,2.0094,310243.0
2006-02-10 23:46:00,2.00946,2.01033,2.00946,2.01033,536828.0
2006-02-10 23:47:00,2.01016,2.0102,2.00996,2.00996,1618919.0
2006-02-10 23:48:00,2.01009,2.01009,2.00978,2.00978,1465902.0
2006-02-10 23:49:00,2.01021,2.01029,2.00993,2.00993,8633961.0
2006-02-10 23:50:00,2.01032,2.01032,2.00998,2.00998,1264905.0
2006-02-10 23:51:00,2.01002,2.01075,2.01002,2.01075,1817939.0
2006-02-10 23:52:00,2.01064,2.01064,2.00998,2.01012,6141306.0
2006-02-10 23:53:00,2.01029,2.01046,2.01013,2.01042,4305680.0
2006-02-10 23:54:00,2.01071,2.01071,2.01033,2.01033,5376230.0
2006-02-10 23:55:00,2.01053,2.01062,2.01036,2.01038,1124493.0
2006-02-10 23:56:00,2.01022,2.01022,2.00972,2.00972,1628051.0
2006-02-10 23:57:00,2.00987,2.0099,2.00952,2.0099,6709215.0
2006-02-10 23:58:00,2.00976,2.00976,2.00929,2.00929,304119.0
2006-02-10 23:59:00,2.00917,2.00938,2.00911,2.00911,207543.0
2006-02-13 00:01:00,2.00945,2.01012,2.00945,2.01007,2794620.0
2006-02-13 00:04:00,2.01019,2.01025,2.01019,2.01025,1277909.0
2006-02-13 00:05:00,2.01032,2.0108,2.01032,2.01069,2989060.0
2006-02-13 00:06:00,2.01073,2.01081,2.01073,2.01073,1290192.0
2006-02-13 00:07:00,2.0106,2.01085,2.0106,2.01085,4089231.0
2006-02-13 00:09:00,2.01068,2.01068,2.01052,2.01052,793967.0
2006-02-13 00:11:00,2.01051,2.01087,2.01051,2.01087,409482.0
2006-02-13 00:12:00,2.01085,2.01094,2.01085,2.01094,1343008.0
2006-02-13 00:13:00,2.01092,2.01142,2.01092,2.01142,1519049.0
2006-02-13 00:15:00,2.01137,2.01173,2.01133,2.01173,229778.0
2006-02-13 00:16:00,2.01171,2.01171,2.01153,2.01153,386252.0
2006-02-13 00:19:00,2.01144,2.01146,2.01123,2.01123,778410.0
2006-02-13 00:20:00,2.01086,2.01092,2.01072,2.01073,1848561.0
2006-02-13 00:21:00,2.01073,2.01073,2.01063,2.01063,5169760.0
2006-02-13 00:22:00,2.01071,2.01071,2.01069,2.01069,10817590.0
2006-02-13 00:23:00,2.01065,2.01074,2.01065,2.01074,187675.0
2006-02-13 00:24:00,2.01076,2.01076,2.01044,2.01044,1194277.0
2006-02-13 00:28:00,2.01045,2.01045,2.01021,2.01037,6133939.0
2006-02-13 00:32:00,2.01011,2.0103,2.01011,2.0103,3656079.0
2006-02-13 00:33:00,2.01017,2.01017,2.00981,2.00981,2480251.0
2006-02-13 00:34:00,2.0099,2.00999,2.0099,2.00999,3321650.0
2006-02-13 00:35:00,2.00998,2.01016,2.00998,2.01004,1150536.0
2006-02-13 00:36:00,2.01027,2.01027,2.01011,2.0102,16916236.0
2006-02-13 00:37:00,2.01016,2.01038,2.01016,2.01021,3356844.0
2006-02-13 00:38:00,2.01028,2.01045,2.01026,2.0104,12500650.0
2006-02-13 00:39:00,2.01045,2.01045,2.01015,2.01015,9008697.0
2006-02-13 00:40:00,2.01033,2.01046,2.01033,2.01043,5595072.0
2006-02-13 00:42:00,2.01048,2.01048,2.01036,2.01036,3469456.0
2006-02-13 00:43:00,2.01027,2.01079,2.01027,2.01079,13573205.0
2006-02-13 00:44:00,2.01087,2.01128,2.01087,2.01128,4497485.0
2006-02-13 00:48:00,2.01122,2.01122,2.01073,2.01075,2068935.0
2006-02-13 00:49:00,2.01079,2.01079,2.00997,2.00997,14587291.0
2006-02-13 00:50:00,2.00999,2.00999,2.0099,2.0099,1190447.0
2006-02-13 00:51:00,2.00989,2.00989,2.00987,2.00987,8824653.0
2006-02-13 00:52:00,2.00997,2.00999,2.0097,2.0097,7885368.0
2006-02-13 00:53:00,2.00987,2.01007,2.00952,2.01007,1275585.0
2006-02-13 00:55:00,2.01007,2.01052,2.01007,2.01052,21170937.0
2006-02-13 00:56:00,2.01045,2.01083,2.01045,2.01083,5551865.0
2006-02-13 00:58:00,2.01075,2.01075,2.01069,2.01069,1493772.0
2006-02-13 01:00:00,2.01054,2.01054,2.01019,2.01039,3191717.0
2006-02-13 01:01:00,2.01039,2.0104,2.01029,2.01029,473266.0
2006-02-13 01:02:00,2.01029,2.01029,2.01017,2.01017,1227547.0
2006-02-13 01:03:00,2.01022,2.01034,2.00997,2.01009,10615784.0
2006-02-13 01:04:00,2.01014,2.0103,2.00993,2.01027,9270805.0
2006-02-13 01:05:00,2.01022,2.01051,2.01022,2.01051,9349730.0
2006-02-13 01:06:00,2.01048,2.01069,2.01048,2.01063,1101450.0
2006-02-13 01:07:00,2.01053,2.0111,2.01053,2.01086,8108385.0
2006-02-13 01:08:00,2.011,2.01121,2.011,2.01121,4193446.0
2006-02-13 01:09:00,2.01121,2.01134,2.0112,2.0112,2812875.0
2006-02-13 01:10:00,2.01133,2.01141,2.01121,2.01123,2333573.0
2006-02-13 01:12:00,2.0111,2.0112,2.01102,2.0112,2677695.0
2006-02-13 01:14:00,2.0112,2.0112,2.01088,2.01088,5182858.0
2006-02-13 01:21:00,2.01086,2.01086,2.01062,2.01062,2829684.0
2006-02-13 01:22:00,2.01073,2.01089,2.01073,2.01084,14010134.0
2006-02-13 01:24:00,2.01087,2.01087,2.01072,2.01072,3939550.0
2006-02-13 01:25:00,2.0109,2.0109,2.01066,2.01081,3664376.0
2006-02-13 01:26:00,2.01086,2.01101,2.01085,2.01101,3838292.0
2006-02-13 01:30:00,2.01095,2.01101,2.01082,2.01082,491896.0
2006-02-13 01:31:00,2.01074,2.01097,2.01074,2.01097,3008896.0
2006-02-13 01:43:00,2.01081,2.01081,2.01078,2.01078,327478.0
2006-02-13 01:44:00,2.01063,2.01064,2.01044,2.01064,5316734.0
2006-02-13 01:45:00,2.01074,2.01091,2.01069,2.01091,870182.0
2006-02-13 01:46:00,2.01066,2.01066,2.01043,2.01051,8141937.0
2006-02-13 01:47:00,2.01054,2.01073,2.01027,2.01027,8004604.0
2006-02-13 01:48:00,2.01032,2.01051,2.01032,2.01051,16188477.0
2006-02-13 01:49:00,2.01051,2.01054,2.01024,2.0104,1673413.0
2006-02-13 01:51:00,2.01044,2.01044,2.01021,2.01032,2942463.0
2006-02-13 01:52:00,2.01039,2.01052,2.01022,2.01052,1477958.0
2006-02-13 01:53:00,2.01039,2.01071,2.01039,2.01048,3636730.0
2006-02-13 01:54:00,2.01039,2.01076,2.01039,2.01046,9275085.0
2006-02-13 01:55:00,2.01063,2.01087,2.01061,2.01087,4672159.0
2006-02-13 01:57:00,2.01045,2.01119,2.01045,2.01107,16490076.0
2006-02-13 01:58:00,2.01106,2.01106,2.01092,2.01092,10000915.0
2006-02-13 01:59:00,2.01074,2.01097,2.01064,2.01097,470750.0
2006-02-13 02:00:00,2.01095,2.01095,2.01058,2.01062,443895.0
2006-02-13 02:02:00,2.01064,2.01064,2.01011,2.01011,17287009.0
2006-02-13 02:03:00,2.01049,2.01049,2.01029,2.01045,1774388.0
2006-02-13 02:04:00,2.01047,2.01069,2.01047,2.01069,5105625.0
2006-02-13 02:05:00,2.01065,2.01076,2.01063,2.01063,8486673.0
2006-02-13 02:06:00,2.01075,2.01083,2.01075,2.01083,141187.0
2006-02-13 02:07:00,2.01084,2.01084,2.01056,2.01069,1425911.0
2006-02-13 02:08:00,2.01073,2.01073,2.01043,2.01051,3183106.0
2006-02-13 02:09:00,2.01027,2.01027,2.01005,2.01025,3345832.0
2006-02-13 02:10:00,2.01021,2.01026,2.00996,2.01012,1733209.0
2006-02-13 02:11:00,2.01005,2.01012,2.01003,2.01012,15903000.0
2006-02-13 02:12:00,2.01005,2.01005,2.00995,2.00995,198127.0
2006-02-13 02:13:00,2.01012,2.01046,2.01012,2.01046,8710752.0
2006-02-13 02:14:00,2.01051,2.0106,2.01044,2.0106,870182.0
2006-02-13 02:15:00,2.01059,2.01059,2.01028,2.01035,5281349.0
2006-02-13 02:17:00,2.01031,2.01031,2.00971,2.00991,5084300.0
2006-02-13 02:18:00,2.00979,2.01046,2.00979,2.01046,765019.0
2006-02-13 02:19:00,2.0106,2.01085,2.0106,2.01085,216493.0
2006-02-13 02:20:00,2.01075,2.01087,2.0107,2.01086,6866685.0
2006-02-13 02:21:00,2.01087,2.01114,2.01087,2.01114,8710122.0
2006-02-13 02:22:00,2.0112,2.01137,2.01119,2.01119,1364092.0
2006-02-13 02:23:00,2.01105,2.01105,2.01059,2.01059,15234151.0
2006-02-13 02:24:00,2.0104,2.01046,2.01015,2.01046,4912075.0
2006-02-13 02:25:00,2.01026,2.01076,2.01026,2.01075,4539725.0
2006-02-13 02:26:00,2.0108,2.01116,2.01072,2.01114,4108199.0
2006-02-13 02:27:00,2.0111,2.0111,2.0108,2.0108,931526.0
2006-02-13 02:28:00,2.01089,2.01089,2.01062,2.01062,2828175.0
2006-02-13 02:29:00,2.01067,2.01071,2.01063,2.01063,498476.0
2006-02-13 02:30:00,2.01062,2.01063,2.01044,2.01054,14239360.0
2006-02-13 02:31:00,2.01037,2.01037,2.01028,2.01032,1470763.0
2006-02-13 02:32:00,2.01042,2.01057,2.01042,2.01055,2491660.0
2006-02-13 02:33:00,2.01064,2.01084,2.0106,2.01084,3569176.0
2006-02-13 02:34:00,2.01081,2.01101,2.01081,2.01101,1088696.0
2006-02-13 02:37:00,2.01094,2.01098,2.01074,2.01074,13371001.0
2006-02-13 02:38:00,2.01044,2.01054,2.01042,2.01047,3054825.0
2006-02-13 02:39:00,2.01035,2.01048,2.01035,2.01048,4676230.0
2006-02-13 02:40:00,2.01044,2.01044,2.01025,2.01027,2031705.0
2006-02-13 02:41:00,2.0101,2.0101,2.01002,2.01002,2411012.0
2006-02-13 02:42:00,2.0101,2.0101,2.00981,2.00992,4687451.0
2006-02-13 02:43:00,2.00997,2.00997,2.00975,2.00975,7401177.0
2006-02-13 02:44:00,2.00977,2.00977,2.00962,2.00962,6972010.0
2006-02-13 02:45:00,2.00964,2.0097,2.00954,2.00969,5571168.0
2006-02-13 02:46:00,2.00971,2.00976,2.00963,2.00974,8604621.0
2006-02-13 02:47:00,2.00978,2.00999,2.00977,2.0099,2929001.0
2006-02-13 02:48:00,2.0099,2.00998,2.0098,2.00985,4247667.0
2006-02-13 02:49:00,2.0098,2.00987,2.00965,2.00987,2342944.0
2006-02-13 02:50:00,2.00973,2.00988,2.00973,2.00978,3054153.0
2006-02-13 02:51:00,2.00976,2.00984,2.00975,2.00984,4278154.0
2006-02-13 02:52:00,2.00982,2.00999,2.00982,2.00999,2306486.0
2006-02-13 02:53:00,2.01012,2.01012,2.00984,2.00989,1218014.0
2006-02-13 02:54:00,2.00991,2.01007,2.0099,2.01007,9674804.0
2006-02-13 02:55:00,2.01005,2.0102,2.00974,2.01007,23652157.0
2006-02-13 02:56:00,2.00987,2.00987,2.00979,2.00979,4279494.0
2006-02-13 02:57:00,2.00978,2.00983,2.00977,2.00983,1314712.0
2006-02-13 02:58:00,2.0099,2.01037,2.0099,2.01037,1734271.0
2006-02-13 02:59:00,2.01034,2.01047,2.01034,2.01037,3205500.0
2006-02-13 03:00:00,2.01059,2.0111,2.01059,2.0111,8747867.0
2006-02-13 03:01:00,2.01106,2.01106,2.01097,2.01097,1638627.0
2006-02-13 03:02:00,2.0109,2.0109,2.01082,2.01082,1483753.0
2006-02-13 03:03:00,2.01096,2.01115,2.01096,2.01105,15449694.0
2006-02-13 03:04:00,2.01113,2.01113,2.0108,2.0108,11362422.0
2006-02-13 03:05:00,2.01077,2.01079,2.01071,2.01071,19309942.0
2006-02-13 03:06:00,2.01075,2.01095,2.01041,2.01095,2628419.0
2006-02-13 03:07:00,2.01083,2.01097,2.01083,2.01087,7621660.0
2006-02-13 03:08:00,2.01068,2.01068,2.01068,2.01068,8824653.0
2006-02-13 03:09:00,2.01073,2.01076,2.01073,2.01074,1280601.0
2006-02-13 03:10:00,2.01066,2.01066,2.01049,2.0106,15143040.0
2006-02-13 03:11:00,2.01052,2.01071,2.01049,2.01071,2199592.0
2006-02-13 03:12:00,2.01077,2.01077,2.01054,2.01062,11836330.0
2006-02-13 03:13:00,2.01042,2.01058,2.01042,2.01058,642041.0
2006-02-13 03:15:00,2.01054,2.01062,2.0105,2.0105,7259416.0
2006-02-13 03:16:00,2.01045,2.01055,2.01016,2.01016,13689380.0
2006-02-13 03:17:00,2.01024,2.01024,2.01005,2.01022,3569034.0
2006-02-13 03:18:00,2.01026,2.01034,2.01011,2.01025,6849646.0
2006-02-13 03:19:00,2.01021,2.01021,2.01006,2.01006,5683737.0
2006-02-13 03:20:00,2.00997,2.00997,2.00968,2.00968,9907288.0
2006-02-13 03:21:00,2.0096,2.00967,2.00944,2.00945,12371982.0
2006-02-13 03:22:00,2.00933,2.00941,2.00926,2.00926,2910021.0
2006-02-13 03:23:00,2.00931,2.00945,2.00931,2.00938,16119913.0
2006-02-13 03:24:00,2.0093,2.00948,2.0093,2.00941,1105009.0
2006-02-13 03:25:00,2.00933,2.00933,2.00909,2.00909,2199358.0
2006-02-13 03:26:00,2.00915,2.00919,2.00915,2.00919,1547666.0
2006-02-13 03:27:00,2.00922,2.00933,2.00912,2.00933,5950880.0
2006-02-13 03:28:00,2.00933,2.00941,2.00933,2.0094,5727148.0
2006-02-13 03:29:00,2.00939,2.00939,2.00914,2.00925,15342091.0
2006-02-13 03:30:00,2.00924,2.00928,2.00922,2.00928,1483334.0
2006-02-13 03:31:00,2.00917,2.00923,2.00917,2.00923,332771.0
2006-02-13 03:32:00,2.00921,2.00927,2.00921,2.00927,303488.0
2006-02-13 03:34:00,2.00933,2.00942,2.00928,2.00929,2909085.0
2006-02-13 03:35:00,2.00937,2.00937,2.00916,2.00927,16590459.0
2006-02-13 03:36:00,2.0092,2.0092,2.00914,2.00914,206918.0
2006-02-13 03:37:00,2.00908,2.00908,2.00861,2.00861,11171735.0
2006-02-13 03:39:00,2.00857,2.00868,2.00852,2.00866,1813558.0
2006-02-13 03:41:00,2.0087,2.00881,2.0087,2.00881,1433054.0
2006-02-13 03:42:00,2.00893,2.00901,2.00891,2.00894,2767046.0
2006-02-13 03:43:00,2.00887,2.009,2.00887,2.00897,405983.0
2006-02-13 03:44:00,2.00902,2.00905,2.00889,2.00902,199781.0
2006-02-13 03:45:00,2.00907,2.00907,2.00861,2.00883,17946159.0
2006-02-13 03:47:00,2.00883,2.00889,2.0088,2.0088,1247107.0
2006-02-13 03:52:00,2.00875,2.00875,2.00857,2.00857,4267173.0
2006-02-13 03:54:00,2.00854,2.00856,2.00854,2.00856,2410164.0
2006-02-13 03:55:00,2.0085,2.00851,2.00848,2.00848,1267641.0
2006-02-13 03:57:00,2.00846,2.00852,2.00844,2.00846,19739931.0
2006-02-13 03:58:00,2.00842,2.00855,2.00837,2.00837,2777953.0
2006-02-13 04:02:00,2.0083,2.00842,2.00821,2.00842,7434856.0
2006-02-13 04:03:00,2.00849,2.00874,2.00849,2.00874,1536187.0
2006-02-13 04:04:00,2.00873,2.00874,2.00858,2.00867,1926384.0
2006-02-13 04:05:00,2.00846,2.00868,2.00846,2.00858,5634871.0
2006-02-13 04:07:00,2.0086,2.00869,2.00856,2.00859,6506312.0
2006-02-13 04:09:00,2.00855,2.00857,2.00851,2.00855,1301877.0
2006-02-13 04:11:00,2.00847,2.00875,2.00847,2.00875,1495972.0
2006-02-13 04:12:00,2.00871,2.00911,2.00871,2.00911,1740586.0
2006-02-13 04:13:00,2.00918,2.00932,2.00918,2.00932,14883259.0
2006-02-13 04:14:00,2.00932,2.00938,2.00932,2.00938,338324.0
2006-02-13 04:15:00,2.00939,2.00954,2.00939,2.00954,4025194.0
2006-02-13 04:16:00,2.00963,2.00963,2.0093,2.0093,4080774.0
2006-02-13 04:17:00,2.00942,2.00942,2.00912,2.00922,4485143.0
2006-02-13 04:18:00,2.00919,2.00919,2.00892,2.00895,2124266.0
2006-02-13 04:19:00,2.00895,2.00904,2.00858,2.00904,10256627.0
2006-02-13 04:20:00,2.00904,2.00904,2.00902,2.00902,7640350.0
2006-02-13 04:21:00,2.0089,2.0089,2.00863,2.00869,6633038.0
2006-02-13 04:22:00,2.0087,2.00905,2.0087,2.00905,3628143.0
2006-02-13 04:24:00,2.00912,2.00914,2.00898,2.00898,1920172.0
2006-02-13 04:26:00,2.00908,2.00927,2.00908,2.00927,1290284.0
2006-02-13 04:27:00,2.0093,2.00945,2.0093,2.00945,1706529.0
2006-02-13 04:28:00,2.00952,2.00969,2.00952,2.00969,892890.0
2006-02-13 04:29:00,2.00948,2.00948,2.00943,2.00943,588024.0
2006-02-13 04:30:00,2.00939,2.00939,2.00931,2.00931,5036902.0
2006-02-13 04:31:00,2.00926,2.00933,2.00926,2.00933,4726862.0
2006-02-13 04:32:00,2.00925,2.00925,2.00874,2.00874,2975002.0
2006-02-13 04:33:00,2.00897,2.00908,2.00881,2.00908,6826891.0
2006-02-13 04:34:00,2.00908,2.00908,2.00883,2.00903,766659.0
2006-02-13 04:35:00,2.00911,2.00925,2.00911,2.00925,5114375.0
2006-02-13 04:37:00,2.00915,2.00915,2.00914,2.00914,321348.0
2006-02-13 04:38:00,2.00917,2.00917,2.00893,2.00893,2988655.0
2006-02-13 04:39:00,2.00877,2.00884,2.00875,2.00875,1334389.0
2006-02-13 04:40:00,2.0087,2.0087,2.00844,2.00849,2938774.0
2006-02-13 04:41:00,2.00851,2.00851,2.00822,2.00824,5675151.0
2006-02-13 04:42:00,2.00817,2.00817,2.00773,2.00773,3608779.0
2006-02-13 04:46:00,2.00796,2.00809,2.00789,2.00809,6841529.0
2006-02-13 04:47:00,2.00812,2.00831,2.00812,2.00821,3372972.0
2006-02-13 04:48:00,2.00826,2.00826,2.00812,2.00816,530853.0
2006-02-13 04:49:00,2.00806,2.00826,2.00796,2.00826,6517552.0
2006-02-13 04:50:00,2.00826,2.00842,2.00819,2.00841,8742095.0
2006-02-13 04:52:00,2.00835,2.00835,2.00823,2.00823,2662855.0
2006-02-13 04:53:00,2.00824,2.00824,2.00789,2.00789,8876392.0
2006-02-13 04:54:00,2.00786,2.00849,2.00786,2.00849,1254636.0
2006-02-13 04:55:00,2.00841,2.00841,2.00827,2.00827,853216.0
2006-02-13 04:56:00,2.00823,2.00823,2.00821,2.00821,4156826.0
2006-02-13 04:57:00,2.00823,2.00833,2.00818,2.00833,10171779.0
2006-02-13 04:58:00,2.00837,2.00837,2.00828,2.00828,928645.0
2006-02-13 04:59:00,2.00825,2.00825,2.00801,2.00806,3975787.0
2006-02-13 05:00:00,2.00812,2.00818,2.00803,2.00807,4943530.0
2006-02-13 05:01:00,2.00807,2.00807,2.00791,2.00791,1486782.0
2006-02-13 05:02:00,2.00793,2.00795,2.00786,2.00786,8608962.0
2006-02-13 05:03:00,2.00777,2.00796,2.00777,2.00796,4168567.0
2006-02-13 05:06:00,2.00792,2.00792,2.0079,2.0079,610153.0
2006-02-13 05:07:00,2.00785,2.00791,2.00785,2.00788,114697.0
2006-02-13 05:08:00,2.00799,2.00832,2.00799,2.00832,1507694.0
2006-02-13 05:09:00,2.00839,2.00849,2.00839,2.00849,1563189.0
2006-02-13 05:11:00,2.00858,2.0088,2.00838,2.00838,9260264.0
2006-02-13 05:12:00,2.0088,2.00892,2.00876,2.00876,3020460.0
2006-02-13 05:13:00,2.00888,2.00908,2.00887,2.00908,1635323.0
2006-02-13 05:14:00,2.0087,2.00917,2.0087,2.00917,973116.0
2006-02-13 05:15:00,2.00934,2.00934,2.00912,2.00916,3771977.0
2006-02-13 05:16:00,2.00926,2.00933,2.00926,2.00933,855104.0
2006-02-13 05:19:00,2.00947,2.00947,2.00941,2.00945,5870133.0
2006-02-13 05:20:00,2.00935,2.00935,2.00923,2.00927,3482679.0
2006-02-13 05:22:00,2.00926,2.00926,2.00882,2.00909,6847354.0
2006-02-13 05:23:00,2.00911,2.00911,2.00883,2.0089,1067965.0
2006-02-13 05:24:00,2.00899,2.00899,2.00868,2.00873,15518130.0
2006-02-13 05:26:00,2.00867,2.0087,2.00867,2.0087,815418.0
2006-02-13 05:27:00,2.00878,2.00892,2.00878,2.00892,10996480.0
2006-02-13 05:28:00,2.00891,2.00918,2.00891,2.00918,7562629.0
2006-02-13 05:30:00,2.00921,2.00922,2.00904,2.00908,10128596.0
2006-02-13 05:31:00,2.0091,2.0091,2.00859,2.00859,4696776.0
2006-02-13 05:32:00,2.00853,2.00855,2.00846,2.00855,1039003.0
2006-02-13 05:34:00,2.00846,2.00859,2.00846,2.00855,2209419.0
2006-02-13 05:35:00,2.0087,2.00885,2.0087,2.00885,13642121.0
2006-02-13 05:36:00,2.00904,2.00904,2.00871,2.00871,6097131.0
2006-02-13 05:37:00,2.00865,2.00876,2.00851,2.00851,2349899.0
2006-02-13 05:39:00,2.00842,2.00842,2.00835,2.00835,6159262.0
2006-02-13 05:40:00,2.00833,2.00845,2.00825,2.00845,7777556.0
2006-02-13 05:41:00,2.00843,2.00851,2.00839,2.00841,3960729.0
2006-02-13 05:42:00,2.00836,2.00849,2.00835,2.00849,20693863.0
2006-02-13 05:43:00,2.00844,2.0086,2.00844,2.0086,9630590.0
2006-02-13 05:44:00,2.00863,2.00876,2.00863,2.00876,7604511.0
2006-02-13 05:45:00,2.00881,2.00903,2.00878,2.00903,8073098.0
2006-02-13 05:46:00,2.0091,2.0091,2.0088,2.0089,8159162.0
2006-02-13 05:47:00,2.00905,2.0091,2.00892,2.00905,8095780.0
2006-02-13 05:49:00,2.00911,2.00911,2.00902,2.00905,16478177.0
2006-02-13 05:50:00,2.00903,2.00924,2.00903,2.00915,26980018.0
2006-02-13 05:52:00,2.00922,2.00937,2.00918,2.00937,1856793.0
2006-02-13 05:53:00,2.00938,2.00946,2.00936,2.00946,1016797.0
2006-02-13 05:54:00,2.00933,2.00933,2.00896,2.00896,6450474.0
2006-02-13 05:55:00,2.00901,2.00906,2.00895,2.00906,1011147.0
2006-02-13 05:56:00,2.00907,2.0091,2.00889,2.0091,15003155.0
2006-02-13 05:57:00,2.0091,2.00934,2.0091,2.00934,15242307.0
2006-02-13 05:58:00,2.00921,2.00921,2.009,2.009,4348831.0
2006-02-13 05:59:00,2.00906,2.00906,2.00847,2.00892,6034483.0
2006-02-13 06:02:00,2.0089,2.00902,2.0089,2.00902,4199836.0
2006-02-13 06:03:00,2.00901,2.00923,2.00897,2.00923,8013557.0
2006-02-13 06:05:00,2.00923,2.00947,2.00916,2.00947,11208106.0
2006-02-13 06:06:00,2.00931,2.00931,2.00893,2.00896,7865369.0
2006-02-13 06:08:00,2.00893,2.00899,2.00885,2.00898,4470421.0
2006-02-13 06:09:00,2.00897,2.00909,2.00885,2.00909,301700.0
2006-02-13 06:17:00,2.00916,2.00945,2.00916,2.00945,16479829.0
2006-02-13 06:19:00,2.00944,2.00954,2.00944,2.00954,12546046.0
2006-02-13 06:20:00,2.00961,2.00961,2.00942,2.00956,9381377.0
2006-02-13 06:21:00,2.00964,2.00989,2.00964,2.00989,1376089.0
2006-02-13 06:22:00,2.0099,2.0099,2.00971,2.00988,1671998.0
2006-02-13 06:25:00,2.00979,2.01004,2.00979,2.00999,2278461.0
2006-02-13 06:27:00,2.0099,2.01003,2.0099,2.01003,452985.0
2006-02-13 06:28:00,2.01005,2.01026,2.01005,2.01026,3757619.0
2006-02-13 06:29:00,2.01032,2.01032,2.01021,2.01021,466350.0
2006-02-13 06:30:00,2.01042,2.01042,2.00995,2.00995,2235925.0
2006-02-13 06:31:00,2.01007,2.01011,2.01003,2.01003,3658707.0
2006-02-13 06:33:00,2.00995,2.01006,2.00992,2.01002,2738318.0
2006-02-13 06:34:00,2.01006,2.01006,2.00985,2.00986,1077903.0
2006-02-13 06:35:00,2.0099,2.0099,2.00954,2.00954,445441.0
2006-02-13 06:36:00,2.00975,2.00985,2.00962,2.00962,2079363.0
2006-02-13 06:37:00,2.00968,2.00971,2.00944,2.00954,12894836.0
2006-02-13 06:38:00,2.00963,2.00978,2.00963,2.00975,4099120.0
2006-02-13 06:39:00,2.00973,2.00988,2.00965,2.00971,3768581.0
2006-02-13 06:41:00,2.00974,2.01007,2.00974,2.01007,13573125.0
2006-02-13 06:42:00,2.01,2.01018,2.01,2.01018,7085475.0
2006-02-13 06:43:00,2.01036,2.01044,2.01026,2.01038,8227832.0
2006-02-13 06:44:00,2.01034,2.0104,2.01034,2.01038,12576557.0
2006-02-13 06:45:00,2.01037,2.01037,2.01023,2.01032,1198468.0
2006-02-13 06:46:00,2.01041,2.01048,2.01029,2.01029,2373589.0
2006-02-13 06:48:00,2.0103,2.01039,2.01028,2.01033,2369389.0
2006-02-13 06:50:00,2.01033,2.01033,2.01017,2.01028,2274726.0
2006-02-13 06:52:00,2.01034,2.01034,2.0102,2.0102,1997594.0
2006-02-13 06:53:00,2.01013,2.01013,2.01005,2.01005,39055.0
2006-02-13 06:54:00,2.01003,2.01007,2.00996,2.00996,4520287.0
2006-02-13 06:55:00,2.00995,2.00999,2.00969,2.0098,3193044.0
2006-02-13 06:56:00,2.00995,2.01013,2.00995,2.01013,5582088.0
2006-02-13 06:57:00,2.01021,2.01029,2.01014,2.01019,3582283.0
2006-02-13 06:58:00,2.01016,2.01016,2.01014,2.01014,51149.0
2006-02-13 06:59:00,2.01006,2.01019,2.00976,2.01016,16230209.0
2006-02-13 07:00:00,2.01034,2.01052,2.01029,2.01044,2271124.0
2006-02-13 07:02:00,2.01055,2.01073,2.01053,2.01072,10398333.0
2006-02-13 07:06:00,2.01069,2.01069,2.01038,2.01038,686787.0
2006-02-13 07:07:00,2.01018,2.01043,2.01015,2.01043,3603173.0
2006-02-13 07:08:00,2.01038,2.01052,2.01031,2.01052,4433702.0
2006-02-13 07:09:00,2.01052,2.01052,2.01023,2.01035,4653146.0
2006-02-13 07:10:00,2.01027,2.01027,2.01017,2.01023,904719.0
2006-02-13 07:11:00,2.01019,2.01033,2.01019,2.01032,5894702.0
2006-02-13 07:13:00,2.01026,2.01036,2.01026,2.01036,2508381.0
2006-02-13 07:14:00,2.01037,2.01054,2.01037,2.01054,464652.0
2006-02-13 07:19:00,2.01058,2.01074,2.01047,2.01047,1848797.0
2006-02-13 07:20:00,2.01062,2.01062,2.01043,2.01043,20424108.0
2006-02-13 07:24:00,2.01041,2.01041,2.01025,2.01029,10109856.0
2006-02-13 07:26:00,2.01022,2.01022,2.00984,2.01009,15664676.0
2006-02-13 07:27:00,2.01007,2.01007,2.00982,2.00989,4525760.0
2006-02-13 07:29:00,2.00978,2.00978,2.00956,2.00956,5972553.0
2006-02-13 07:30:00,2.00965,2.00965,2.00962,2.00962,2772581.0
2006-02-13 07:31:00,2.00929,2.0096,2.00926,2.0096,1932724.0
2006-02-13 07:32:00,2.00955,2.00955,2.00938,2.00942,6054243.0
2006-02-13 07:33:00,2.00935,2.00952,2.00935,2.00952,3027623.0
2006-02-13 07:34:00,2.00954,2.00972,2.00954,2.00963,9305785.0
2006-02-13 07:35:00,2.00962,2.00962,2.00927,2.00929,13594556.0
2006-02-13 07:38:00,2.00919,2.00931,2.00886,2.00929,11841070.0
2006-02-13 07:40:00,2.00919,2.00933,2.00919,2.00933,3762183.0
2006-02-13 07:41:00,2.00938,2.00956,2.00938,2.00942,8027262.0
2006-02-13 07:42:00,2.00946,2.00951,2.00927,2.00934,7306569.0
2006-02-13 07:45:00,2.0094,2.00952,2.00929,2.00952,5199863.0
2006-02-13 07:46:00,2.00948,2.0095,2.00941,2.0095,27061564.0
2006-02-13 07:49:00,2.00953,2.00973,2.00946,2.00973,667472.0
2006-02-13 07:50:00,2.00965,2.00967,2.00925,2.00929,19282129.0
2006-02-13 07:52:00,2.00922,2.00922,2.00915,2.00916,10040621.0
2006-02-13 07:53:00,2.00916,2.00916,2.00899,2.009,11152937.0
2006-02-13 07:54:00,2.00905,2.00906,2.00892,2.00906,5145227.0
2006-02-13 07:55:00,2.00908,2.00913,2.00902,2.00902,11633830.0
2006-02-13 07:56:00,2.00883,2.00904,2.00883,2.00904,6644115.0
2006-02-13 07:57:00,2.00904,2.00912,2.00892,2.00912,3355106.0
2006-02-13 07:58:00,2.00905,2.00905,2.00896,2.00896,671998.0
2006-02-13 07:59:00,2.00889,2.00897,2.00874,2.00891,2856413.0
2006-02-13 08:00:00,2.00895,2.00895,2.00862,2.00878,458761.0
2006-02-13 08:02:00,2.00892,2.00915,2.00892,2.00899,24580215.0
2006-02-13 08:03:00,2.00911,2.00919,2.00907,2.0091,16116427.0
2006-02-13 08:04:00,2.00912,2.00934,2.00897,2.00897,15296943.0
2006-02-13 08:05:00,2.00908,2.00908,2.0089,2.0089,4266892.0
2006-02-13 08:06:00,2.00873,2.00894,2.00873,2.00893,13267994.0
2006-02-13 08:07:00,2.00883,2.00909,2.00883,2.00909,6111016.0
2006-02-13 08:10:00,2.00914,2.00919,2.0091,2.0091,11136395.0
2006-02-13 08:11:00,2.00928,2.00937,2.00922,2.00922,3760726.0
2006-02-13 08:12:00,2.00932,2.00932,2.00914,2.0093,12607914.0
2006-02-13 08:13:00,2.00929,2.00931,2.00929,2.00929,651290.0
2006-02-13 08:14:00,2.00915,2.00932,2.00914,2.00932,4228132.0
2006-02-13 08:16:00,2.00931,2.00947,2.00931,2.00947,10000342.0
2006-02-13 08:17:00,2.00959,2.01012,2.00959,2.00972,7620764.0
2006-02-13 08:19:00,2.01014,2.01014,2.00991,2.00992,4327624.0
2006-02-13 08:20:00,2.01008,2.01009,2.01008,2.01009,238181.0
2006-02-13 08:21:00,2.01006,2.01033,2.01006,2.01033,1400168.0
2006-02-13 08:23:00,2.01032,2.01032,2.0101,2.0101,1034107.0
2006-02-13 08:24:00,2.00997,2.01012,2.00995,2.01012,1567013.0
2006-02-13 08:25:00,2.01006,2.01006,2.00988,2.00988,7195314.0
2006-02-13 08:26:00,2.00986,2.01003,2.00986,2.00999,3463535.0
2006-02-13 08:27:00,2.01024,2.01034,2.01022,2.01025,3570059.0
2006-02-13 08:28:00,2.01017,2.01024,2.01005,2.01009,32033272.0
2006-02-13 08:29:00,2.01008,2.0101,2.00984,2.00996,1645248.0
2006-02-13 08:30:00,2.01008,2.01014,2.00969,2.01009,15419808.0
2006-02-13 08:31:00,2.01004,2.01004,2.00994,2.00996,2273078.0
2006-02-13 08:32:00,2.00989,2.01002,2.00984,2.01002,3936025.0
2006-02-13 08:33:00,2.01005,2.01005,2.00986,2.01005,2260245.0
2006-02-13 08:34:00,2.00994,2.01016,2.00994,2.01005,16210608.0
2006-02-13 08:36:00,2.01015,2.01015,2.00982,2.00993,4822074.0
2006-02-13 08:38:00,2.00981,2.01021,2.00981,2.01021,21799721.0
2006-02-13 08:39:00,2.01028,2.01037,2.01024,2.01037,15239569.0
2006-02-13 08:40:00,2.01057,2.01072,2.01057,2.01072,12386589.0
2006-02-13 08:42:00,2.01059,2.01076,2.01059,2.01059,3979922.0
2006-02-13 08:43:00,2.01051,2.01052,2.01037,2.01052,4912247.0
2006-02-13 08:44:00,2.01055,2.01059,2.01039,2.01039,1608660.0
2006-02-13 08:45:00,2.01058,2.01065,2.01012,2.01062,10325398.0
2006-02-13 08:46:00,2.01067,2.01077,2.01067,2.01077,427889.0
2006-02-13 08:47:00,2.01066,2.01066,2.01044,2.01044,1831613.0
2006-02-13 08:48:00,2.01049,2.01049,2.01023,2.01037,549625.0
2006-02-13 08:49:00,2.01031,2.01031,2.01003,2.01003,1783829.0
2006-02-13 08:50:00,2.01003,2.01005,2.00988,2.00993,9310300.0
2006-02-13 08:51:00,2.00975,2.00991,2.00963,2.00979,1387333.0
2006-02-13 08:52:00,2.00995,2.01006,2.0097,2.01006,7246876.0
2006-02-13 08:53:00,2.00994,2.01021,2.00994,2.01021,12202666.0
2006-02-13 08:54:00,2.01006,2.01028,2.01006,2.0102,10352546.0
2006-02-13 08:55:00,2.01025,2.01029,2.01015,2.01016,6377755.0
2006-02-13 08:56:00,2.01006,2.01006,2.0098,2.00987,9884040.0
2006-02-13 08:58:00,2.00983,2.00984,2.00958,2.00958,4161761.0
2006-02-13 08:59:00,2.00953,2.00955,2.00928,2.00928,4147225.0
2006-02-13 09:00:00,2.00928,2.00942,2.00928,2.00939,20525280.0
2006-02-13 09:01:00,2.00922,2.00934,2.00922,2.00923,2035324.0
2006-02-13 09:02:00,2.00943,2.00962,2.00943,2.00962,10669980.0
2006-02-13 09:03:00,2.00978,2.00996,2.00969,2.00996,6559913.0
2006-02-13 09:04:00,2.00995,2.01008,2.00995,2.01008,2610634.0
2006-02-13 09:05:00,2.01024,2.01024,2.00977,2.00977,5429373.0
2006-02-13 09:06:00,2.01029,2.01051,2.01029,2.01051,5426991.0
2006-02-13 09:07:00,2.01057,2.01057,2.01034,2.01043,1933326.0
2006-02-13 09:08:00,2.01025,2.01039,2.01016,2.01016,5256029.0
2006-02-13 09:09:00,2.01016,2.01037,2.01014,2.01035,8431495.0
2006-02-13 09:10:00,2.01037,2.01062,2.01037,2.0106,2758033.0
2006-02-13 09:11:00,2.01048,2.01048,2.01001,2.01007,1156111.0
2006-02-13 09:12:00,2.01003,2.01009,2.00991,2.00991,6188444.0
2006-02-13 09:13:00,2.00985,2.00989,2.00971,2.00984,2573709.0
2006-02-13 09:15:00,2.01,2.01014,2.00968,2.00968,6618893.0
2006-02-13 09:16:00,2.01009,2.01009,2.01,2.01006,2903573.0
2006-02-13 09:17:00,2.01009,2.01034,2.00976,2.00976,14718781.0
2006-02-13 09:18:00,2.01002,2.01002,2.00958,2.00958,3142351.0
2006-02-13 09:19:00,2.00943,2.00943,2.00893,2.00893,17876510.0
2006-02-13 09:20:00,2.00905,2.00921,2.00905,2.00921,2943399.0
2006-02-13 09:21:00,2.00903,2.00903,2.00869,2.00869,21855097.0
2006-02-13 09:22:00,2.00876,2.00884,2.00847,2.00847,16323513.0
2006-02-13 09:23:00,2.00823,2.00843,2.00823,2.00843,4592794.0
2006-02-13 09:24:00,2.00834,2.00834,2.00795,2.00796,1541305.0
2006-02-13 09:25:00,2.00826,2.00862,2.00826,2.00862,8156380.0
2006-02-13 09:26:00,2.00875,2.00901,2.00875,2.00901,2298107.0
2006-02-13 09:27:00,2.00895,2.00895,2.00874,2.00886,6521999.0
2006-02-13 09:28:00,2.009,2.00934,2.009,2.00934,4466013.0
2006-02-13 09:29:00,2.00932,2.00943,2.0092,2.00943,5135002.0
2006-02-13 09:30:00,2.00959,2.00976,2.00925,2.00961,20697206.0
2006-02-13 09:31:00,2.00957,2.00975,2.00957,2.00968,3644400.0
2006-02-13 09:32:00,2.00963,2.00963,2.00952,2.00955,4799631.0
2006-02-13 09:33:00,2.00955,2.01011,2.00955,2.01011,12121474.0
2006-02-13 09:34:00,2.01034,2.01052,2.01033,2.01039,8342770.0
2006-02-13 09:35:00,2.01074,2.01108,2.01074,2.01108,15446706.0
2006-02-13 09:36:00,2.01116,2.01127,2.01116,2.01127,2452639.0
2006-02-13 09:37:00,2.01133,2.0115,2.01133,2.0115,12078728.0
2006-02-13 09:38:00,2.01154,2.01161,2.01153,2.01153,1259692.0
2006-02-13 09:39:00,2.01151,2.01154,2.01132,2.01132,15044257.0
2006-02-13 09:40:00,2.01117,2.01117,2.01096,2.011,6862021.0
2006-02-13 09:41:00,2.01094,2.01094,2.0104,2.0104,3437883.0
2006-02-13 09:43:00,2.01035,2.01035,2.01018,2.0102,2070180.0
2006-02-13 09:44:00,2.01007,2.01016,2.00973,2.00998,7393600.0
2006-02-13 09:45:00,2.00999,2.01017,2.00999,2.01012,7406937.0
2006-02-13 09:46:00,2.01007,2.01007,2.00977,2.00988,2763791.0
2006-02-13 09:47:00,2.00991,2.00991,2.00955,2.00955,4009936.0
2006-02-13 09:48:00,2.00959,2.00959,2.00936,2.00936,3071005.0
2006-02-13 09:49:00,2.00914,2.00936,2.00914,2.00936,5648228.0
2006-02-13 09:50:00,2.00943,2.00955,2.00939,2.0094,7416052.0
2006-02-13 09:51:00,2.00951,2.00951,2.00886,2.00888,9111835.0
2006-02-13 09:52:00,2.00884,2.00888,2.00884,2.00886,5400816.0
2006-02-13 09:53:00,2.00887,2.00887,2.00878,2.00885,2806150.0
2006-02-13 09:54:00,2.00883,2.00884,2.00873,2.00879,7635306.0
2006-02-13 09:55:00,2.0088,2.00885,2.00857,2.00857,2115920.0
2006-02-13 09:56:00,2.0087,2.00881,2.00855,2.00881,1874205.0
2006-02-13 09:57:00,2.00884,2.0089,2.00882,2.0089,7010323.0
2006-02-13 09:58:00,2.00879,2.00879,2.00868,2.00868,5379996.0
2006-02-13 09:59:00,2.00878,2.00918,2.00878,2.00911,3214555.0
2006-02-13 10:00:00,2.00906,2.00906,2.00882,2.00882,2692901.0
2006-02-13 10:01:00,2.0087,2.0087,2.00838,2.00842,3755278.0
2006-02-13 10:02:00,2.0085,2.00856,2.00843,2.00856,1399099.0
2006-02-13 10:03:00,2.00863,2.00896,2.00863,2.00896,1500989.0
2006-02-13 10:04:00,2.00897,2.00906,2.00893,2.00895,13939882.0
2006-02-13 10:05:00,2.00879,2.00879,2.00828,2.00828,9524793.0
2006-02-13 10:06:00,2.00816,2.00816,2.00771,2.00771,9755386.0
2006-02-13 10:07:00,2.00758,2.00758,2.00734,2.00735,1483564.0
2006-02-13 10:08:00,2.00748,2.00772,2.00748,2.00762,8658855.0
2006-02-13 10:09:00,2.00777,2.00801,2.00776,2.00786,4205520.0
2006-02-13 10:10:00,2.00792,2.00846,2.00792,2.00821,2839076.0
2006-02-13 10:11:00,2.00828,2.00856,2.00813,2.00831,17266222.0
2006-02-13 10:12:00,2.00812,2.00812,2.00755,2.00755,7831068.0
2006-02-13 10:13:00,2.00758,2.00762,2.00754,2.00755,5110602.0
2006-02-13 10:14:00,2.00768,2.00773,2.00767,2.00773,12772892.0
2006-02-13 10:15:00,2.00765,2.00774,2.00762,2.00762,6588868.0
2006-02-13 10:16:00,2.00759,2.00765,2.00747,2.00761,2467003.0
2006-02-13 10:17:00,2.00753,2.00753,2.00721,2.00721,5397693.0
2006-02-13 10:18:00,2.00722,2.00739,2.00687,2.00739,3122632.0
2006-02-13 10:20:00,2.00753,2.0077,2.0075,2.0077,2368905.0
2006-02-13 10:21:00,2.00767,2.00772,2.00732,2.00732,2900260.0
2006-02-13 10:22:00,2.00725,2.00744,2.00714,2.00714,19107950.0
2006-02-13 10:23:00,2.00703,2.00742,2.00703,2.00742,3947683.0
2006-02-13 10:24:00,2.00752,2.0077,2.00752,2.00764,5460119.0
2006-02-13 10:25:00,2.00782,2.00791,2.00779,2.0079,3842784.0
2006-02-13 10:26:00,2.00802,2.00821,2.00802,2.00808,16459979.0
2006-02-13 10:27:00,2.00826,2.00826,2.00802,2.00805,569856.0
2006-02-13 10:28:00,2.00798,2.00798,2.00781,2.00787,3226815.0
2006-02-13 10:29:00,2.00789,2.00811,2.00789,2.00811,12198258.0
2006-02-13 10:30:00,2.00805,2.00814,2.00805,2.00811,3785616.0
2006-02-13 10:31:00,2.00824,2.00843,2.00824,2.00831,18207854.0
2006-02-13 10:32:00,2.00851,2.00862,2.00845,2.00862,6635962.0
2006-02-13 10:33:00,2.00865,2.00872,2.00846,2.00846,3400829.0
2006-02-13 10:34:00,2.00848,2.00857,2.00848,2.00848,6677716.0
2006-02-13 10:35:00,2.00836,2.00848,2.00828,2.00848,2999133.0
2006-02-13 10:36:00,2.00861,2.00902,2.00861,2.00902,9310350.0
2006-02-13 10:37:00,2.00914,2.00914,2.00886,2.00889,7530692.0
2006-02-13 10:38:00,2.00864,2.00864,2.0084,2.0084,1401077.0
2006-02-13 10:39:00,2.00837,2.00853,2.00837,2.00853,17470980.0
2006-02-13 10:40:00,2.00861,2.0087,2.00845,2.0087,5403061.0
2006-02-13 10:41:00,2.00881,2.00893,2.00881,2.00893,1507252.0
2006-02-13 10:42:00,2.00889,2.00889,2.00866,2.00866,12210760.0
2006-02-13 10:43:00,2.00874,2.00883,2.0087,2.0087,1676897.0
2006-02-13 10:44:00,2.00845,2.00845,2.00816,2.00816,3620779.0
2006-02-13 10:45:00,2.008,2.008,2.00756,2.00756,12133404.0
2006-02-13 10:46:00,2.0074,2.00752,2.00719,2.00752,5360214.0
2006-02-13 10:47:00,2.00752,2.00752,2.00728,2.00728,8738986.0
2006-02-13 10:48:00,2.00715,2.00723,2.00712,2.00721,2365368.0
2006-02-13 10:49:00,2.00713,2.00727,2.00693,2.0071,5848182.0
2006-02-13 10:50:00,2.00708,2.0075,2.00708,2.00749,10570821.0
2006-02-13 10:51:00,2.00749,2.00762,2.00741,2.00741,8753015.0
2006-02-13 10:52:00,2.00755,2.00755,2.00734,2.00734,4479351.0
2006-02-13 10:53:00,2.00744,2.00761,2.00735,2.00761,15909501.0
2006-02-13 10:54:00,2.00776,2.00776,2.00719,2.00719,4795391.0
2006-02-13 10:55:00,2.00724,2.00732,2.00716,2.00732,5357478.0
2006-02-13 10:56:00,2.00702,2.00715,2.00684,2.00715,12314384.0
2006-02-13 10:57:00,2.00715,2.00733,2.00715,2.00733,1547043.0
2006-02-13 10:58:00,2.00739,2.00739,2.00713,2.00719,3743657.0
2006-02-13 10:59:00,2.00712,2.00712,2.0069,2.0069,1340700.0
2006-02-13 11:00:00,2.00692,2.00692,2.00665,2.00665,12098992.0
2006-02-13 11:01:00,2.00669,2.00669,2.0063,2.00635,6777953.0
2006-02-13 11:02:00,2.00632,2.00654,2.00614,2.00654,11543621.0
2006-02-13 11:03:00,2.00652,2.00674,2.00628,2.00668,7266019.0
2006-02-13 11:04:00,2.00667,2.00678,2.00654,2.00678,1903506.0
2006-02-13 11:05:00,2.00668,2.00689,2.00668,2.00685,14466042.0
2006-02-13 11:06:00,2.00678,2.00704,2.00676,2.00704,5730161.0
2006-02-13 11:07:00,2.00694,2.0071,2.00694,2.00694,5916954.0
2006-02-13 11:08:00,2.00688,2.00688,2.00674,2.00686,14764686.0
2006-02-13 11:09:00,2.00681,2.00681,2.00644,2.00646,8814446.0
2006-02-13 11:10:00,2.00645,2.0065,2.00633,2.0065,5299174.0
2006-02-13 11:11:00,2.00646,2.00646,2.0064,2.0064,1302941.0
2006-02-13 11:12:00,2.00622,2.00623,2.00596,2.00623,12419641.0
2006-02-13 11:13:00,2.00639,2.00659,2.00639,2.00653,2301569.0
2006-02-13 11:14:00,2.00642,2.00653,2.00642,2.00642,1778677.0
2006-02-13 11:15:00,2.0065,2.00686,2.0065,2.00685,5148606.0
2006-02-13 11:16:00,2.00662,2.00662,2.00641,2.00652,8148876.0
2006-02-13 11:17:00,2.00665,2.00695,2.00665,2.00695,15346581.0
2006-02-13 11:18:00,2.00692,2.00726,2.00691,2.00724,2504442.0
2006-02-13 11:19:00,2.00728,2.00759,2.00728,2.00759,9058110.0
2006-02-13 11:20:00,2.00761,2.00797,2.00761,2.00797,1460507.0
2006-02-13 11:21:00,2.00794,2.00794,2.00772,2.0078,814895.0
2006-02-13 11:22:00,2.00761,2.00762,2.00743,2.00743,1950571.0
2006-02-13 11:23:00,2.00739,2.00739,2.00709,2.00709,3277331.0
2006-02-13 11:24:00,2.00695,2.00695,2.00671,2.00671,7298277.0
2006-02-13 11:25:00,2.00663,2.00663,2.00623,2.00623,7665867.0
2006-02-13 11:26:00,2.00619,2.00619,2.00587,2.00587,7340853.0
2006-02-13 11:27:00,2.00567,2.00567,2.00533,2.00547,14823840.0
2006-02-13 11:28:00,2.00546,2.00573,2.00546,2.00573,2286488.0
2006-02-13 11:29:00,2.00572,2.00628,2.00568,2.00628,6240375.0
2006-02-13 11:30:00,2.00631,2.00641,2.00625,2.00641,12997314.0
2006-02-13 11:31:00,2.00657,2.00663,2.00645,2.00645,1207362.0
2006-02-13 11:32:00,2.00638,2.00664,2.00637,2.00637,12509740.0
2006-02-13 11:33:00,2.00643,2.00643,2.00629,2.00642,2022914.0
2006-02-13 11:34:00,2.00651,2.00656,2.00643,2.00655,2910566.0
2006-02-13 11:35:00,2.00665,2.0069,2.00665,2.0069,1914088.0
2006-02-13 11:36:00,2.00694,2.00702,2.00694,2.00702,12289493.0
2006-02-13 11:37:00,2.00708,2.00719,2.00707,2.00719,3429621.0
2006-02-13 11:38:00,2.00715,2.00715,2.007,2.00712,2439276.0
2006-02-13 11:39:00,2.00713,2.00726,2.0071,2.00721,17836197.0
2006-02-13 11:40:00,2.00709,2.00716,2.00682,2.00701,3533111.0
2006-02-13 11:41:00,2.00715,2.00764,2.00715,2.00764,17974322.0
2006-02-13 11:42:00,2.00762,2.00766,2.00747,2.00747,5136225.0
2006-02-13 11:43:00,2.00742,2.00742,2.00715,2.00718,5569916.0
2006-02-13 11:44:00,2.00738,2.00745,2.00732,2.00745,4824345.0
2006-02-13 11:45:00,2.00751,2.00768,2.00751,2.00768,6913323.0
2006-02-13 11:46:00,2.00753,2.00753,2.00714,2.00738,1865037.0
2006-02-13 11:47:00,2.00738,2.00747,2.00728,2.00734,16562082.0
2006-02-13 11:48:00,2.00735,2.00754,2.00731,2.00754,6690318.0
2006-02-13 11:49:00,2.0076,2.00772,2.0076,2.00772,531089.0
2006-02-13 11:50:00,2.00765,2.00785,2.00765,2.00784,5276614.0
2006-02-13 11:51:00,2.00784,2.00806,2.00784,2.00806,3665479.0
2006-02-13 11:52:00,2.00807,2.00807,2.00776,2.00783,11365847.0
2006-02-13 11:53:00,2.00777,2.00795,2.00777,2.00795,17225149.0
2006-02-13 11:54:00,2.00785,2.00799,2.00771,2.00783,3766886.0
2006-02-13 11:55:00,2.00788,2.0081,2.00788,2.0081,8258580.0
2006-02-13 11:56:00,2.00821,2.00847,2.00821,2.00837,3123208.0
2006-02-13 11:57:00,2.0085,2.0085,2.00831,2.00831,6886692.0
2006-02-13 11:58:00,2.00837,2.00864,2.00806,2.00806,7669758.0
2006-02-13 11:59:00,2.00843,2.00843,2.00817,2.0082,807395.0
2006-02-13 12:00:00,2.00818,2.00855,2.00818,2.00855,3632837.0
2006-02-13 12:01:00,2.00842,2.00867,2.0084,2.00847,2828414.0
2006-02-13 12:02:00,2.00835,2.00835,2.00809,2.00819,4432677.0
2006-02-13 12:03:00,2.00828,2.00831,2.00809,2.00831,15507368.0
2006-02-13 12:04:00,2.00844,2.00863,2.00844,2.00851,1514939.0
2006-02-13 12:05:00,2.00864,2.00876,2.00864,2.00876,2546745.0
2006-02-13 12:06:00,2.00861,2.00887,2.00861,2.00874,2793383.0
2006-02-13 12:07:00,2.00875,2.0089,2.00875,2.0089,6263078.0
2006-02-13 12:08:00,2.00888,2.00888,2.00882,2.00885,4981833.0
2006-02-13 12:09:00,2.00875,2.00886,2.00865,2.0087,1815264.0
2006-02-13 12:10:00,2.00854,2.00879,2.00851,2.00879,16295263.0
2006-02-13 12:11:00,2.00881,2.00881,2.00816,2.00816,14194393.0
2006-02-13 12:12:00,2.0086,2.00867,2.00842,2.00867,3853083.0
2006-02-13 12:13:00,2.0087,2.0087,2.00838,2.00856,4124819.0
2006-02-13 12:14:00,2.0086,2.0086,2.00833,2.00846,4799641.0
2006-02-13 12:15:00,2.00853,2.00853,2.0082,2.00851,1610771.0
2006-02-13 12:16:00,2.00861,2.00898,2.00861,2.00898,7769220.0
2006-02-13 12:17:00,2.00905,2.00935,2.00905,2.00918,5148743.0
2006-02-13 12:18:00,2.00928,2.00944,2.00897,2.00911,22973633.0
2006-02-13 12:19:00,2.00904,2.00904,2.00888,2.00893,8652294.0
2006-02-13 12:20:00,2.00904,2.00908,2.00878,2.00908,3624218.0
2006-02-13 12:21:00,2.00909,2.0091,2.00893,2.00909,4620235.0
2006-02-13 12:22:00,2.00903,2.00922,2.00898,2.00918,1946309.0
2006-02-13 12:23:00,2.00927,2.00951,2.00922,2.00951,15684684.0
2006-02-13 12:24:00,2.00955,2.00979,2.00952,2.00955,4258800.0
2006-02-13 12:25:00,2.00966,2.00966,2.00907,2.00931,33925777.0
2006-02-13 12:26:00,2.00929,2.00929,2.00908,2.00908,1320918.0
2006-02-13 12:27:00,2.00902,2.00902,2.00866,2.0087,4278864.0
2006-02-13 12:28:00,2.00872,2.00875,2.00856,2.00873,6044231.0
2006-02-13 12:29:00,2.00877,2.00891,2.00869,2.00885,3343703.0
2006-02-13 12:30:00,2.00894,2.00894,2.00875,2.00875,357202.0
2006-02-13 12:31:00,2.0087,2.00871,2.00858,2.00858,2564880.0
2006-02-13 12:32:00,2.00851,2.00862,2.00844,2.00844,5427688.0
2006-02-13 12:33:00,2.00841,2.00853,2.00838,2.00838,4438310.0
2006-02-13 12:34:00,2.00846,2.00846,2.00841,2.00841,14828236.0
2006-02-13 12:36:00,2.00831,2.00853,2.00831,2.00849,5208817.0
2006-02-13 12:37:00,2.00856,2.00878,2.00856,2.00878,4089127.0
2006-02-13 12:38:00,2.0088,2.00915,2.00874,2.00915,13245730.0
2006-02-13 12:39:00,2.00899,2.00944,2.00899,2.00944,3909690.0
2006-02-13 12:40:00,2.00942,2.00963,2.00942,2.00963,14344519.0
2006-02-13 12:41:00,2.00971,2.00978,2.00964,2.00975,6703188.0
2006-02-13 12:42:00,2.00986,2.00993,2.00984,2.00984,6652245.0
2006-02-13 12:43:00,2.00999,2.01031,2.00999,2.01029,1011263.0
2006-02-13 12:44:00,2.01037,2.01059,2.01037,2.01059,12632072.0
2006-02-13 12:45:00,2.01067,2.01093,2.01067,2.01076,5939843.0
2006-02-13 12:46:00,2.01081,2.01081,2.01067,2.01077,6890244.0
2006-02-13 12:47:00,2.01065,2.01065,2.01011,2.01037,17053316.0
2006-02-13 12:48:00,2.01038,2.01038,2.01016,2.01035,7026448.0
2006-02-13 12:49:00,2.0105,2.01069,2.01038,2.0104,6641833.0
2006-02-13 12:50:00,2.01048,2.01048,2.01034,2.01034,6462597.0
2006-02-13 12:51:00,2.01048,2.01083,2.01048,2.01083,7580807.0
2006-02-13 12:52:00,2.0108,2.01083,2.01062,2.01074,2726821.0
2006-02-13 12:53:00,2.0107,2.01072,2.01056,2.0107,2222776.0
2006-02-13 12:54:00,2.01077,2.01084,2.01069,2.01075,7441087.0
2006-02-13 12:55:00,2.01065,2.01073,2.01065,2.01073,12774556.0
2006-02-13 12:56:00,2.01086,2.01101,2.01082,2.01101,1010767.0
2006-02-13 12:57:00,2.0111,2.01128,2.0111,2.01128,3415774.0
2006-02-13 12:58:00,2.01148,2.01215,2.01148,2.01215,2341442.0
2006-02-13 12:59:00,2.01186,2.01253,2.01186,2.01253,5941809.0
2006-02-13 13:00:00,2.0126,2.0126,2.01227,2.01227,3229394.0
2006-02-13 13:01:00,2.01226,2.01226,2.012,2.012,11274515.0
2006-02-13 13:02:00,2.012,2.012,2.01165,2.01165,18782157.0
2006-02-13 13:03:00,2.01167,2.01169,2.01144,2.01144,2795592.0
2006-02-13 13:04:00,2.01143,2.01143,2.01125,2.01126,11805590.0
2006-02-13 13:05:00,2.0112,2.01121,2.01104,2.01104,634504.0
2006-02-13 13:06:00,2.01114,2.01114,2.01089,2.01089,5302733.0
2006-02-13 13:07:00,2.01098,2.01098,2.01088,2.01088,7364987.0
2006-02-13 13:08:00,2.01084,2.01084,2.01045,2.0107,1039432.0
2006-02-13 13:09:00,2.01064,2.01064,2.01044,2.01044,3314671.0
2006-02-13 13:10:00,2.01033,2.01033,2.00991,2.00991,2167798.0
2006-02-13 13:11:00,2.00996,2.00996,2.00994,2.00994,4962786.0
2006-02-13 13:12:00,2.00988,2.00988,2.00967,2.00986,782908.0
2006-02-13 13:13:00,2.00987,2.00995,2.00975,2.00992,6608795.0
2006-02-13 13:14:00,2.00995,2.00995,2.00939,2.00939,1184808.0
2006-02-13 13:15:00,2.00939,2.00947,2.0093,2.00947,2207881.0
2006-02-13 13:16:00,2.00943,2.00943,2.00913,2.00931,4506213.0
2006-02-13 13:17:00,2.00926,2.00936,2.00922,2.00926,7893074.0
2006-02-13 13:19:00,2.00933,2.00936,2.00919,2.00928,2867579.0
2006-02-13 13:20:00,2.00927,2.00945,2.00912,2.00945,4905326.0
2006-02-13 13:21:00,2.00949,2.00954,2.00934,2.00954,5068817.0
2006-02-13 13:22:00,2.00959,2.00959,2.0094,2.00956,2575268.0
2006-02-13 13:23:00,2.00959,2.00979,2.00959,2.00979,1623252.0
2006-02-13 13:24:00,2.00973,2.00973,2.0095,2.00953,19934227.0
2006-02-13 13:25:00,2.00951,2.00955,2.00948,2.00954,11637684.0
2006-02-13 13:26:00,2.00935,2.00955,2.00892,2.00919,18401971.0
2006-02-13 13:27:00,2.00917,2.00917,2.00872,2.00872,5275137.0
2006-02-13 13:28:00,2.00863,2.00865,2.00821,2.00821,20409698.0
2006-02-13 13:29:00,2.00812,2.00812,2.00784,2.00784,1362408.0
2006-02-13 13:30:00,2.00778,2.00778,2.00745,2.00746,1732720.0
2006-02-13 13:31:00,2.00738,2.00738,2.00717,2.00721,1958400.0
2006-02-13 13:32:00,2.00711,2.00711,2.00688,2.00689,10489321.0
2006-02-13 13:33:00,2.00674,2.00714,2.00674,2.00714,7015990.0
2006-02-13 13:34:00,2.00712,2.00721,2.00712,2.00721,2510824.0
2006-02-13 13:35:00,2.00714,2.00723,2.00713,2.00714,1307808.0
2006-02-13 13:36:00,2.00706,2.00723,2.00688,2.00723,27642967.0
2006-02-13 13:37:00,2.00689,2.00755,2.00689,2.00746,18765919.0
2006-02-13 13:38:00,2.00746,2.00756,2.00736,2.00736,4559114.0
2006-02-13 13:39:00,2.00745,2.00751,2.0073,2.00745,2300372.0
2006-02-13 13:40:00,2.00743,2.00745,2.00725,2.00725,9620966.0
2006-02-13 13:41:00,2.0072,2.00736,2.0072,2.00736,1291554.0
2006-02-13 13:42:00,2.00739,2.00747,2.0073,2.00733,2667157.0
2006-02-13 13:43:00,2.00735,2.0074,2.00729,2.00729,11124629.0
2006-02-13 13:45:00,2.00748,2.00777,2.00748,2.00775,6459018.0
2006-02-13 13:46:00,2.00783,2.00794,2.00781,2.00785,690143.0
2006-02-13 13:47:00,2.00804,2.00819,2.00804,2.00817,11544617.0
2006-02-13 13:48:00,2.00817,2.00838,2.00817,2.00821,2687565.0
2006-02-13 13:49:00,2.00828,2.00854,2.00828,2.00854,5199537.0
2006-02-13 13:50:00,2.00859,2.00889,2.00855,2.00889,2165237.0
2006-02-13 13:51:00,2.00877,2.00877,2.00857,2.0086,8205129.0
2006-02-13 13:52:00,2.00861,2.00861,2.00834,2.00836,9958203.0
2006-02-13 13:53:00,2.00824,2.00831,2.00824,2.00831,443853.0
2006-02-13 13:54:00,2.00828,2.00828,2.00802,2.00802,2963594.0
2006-02-13 13:55:00,2.00792,2.00797,2.0075,2.00788,3153511.0
2006-02-13 13:56:00,2.00783,2.00783,2.00736,2.00778,7099394.0
2006-02-13 13:57:00,2.00773,2.00804,2.00773,2.00801,2821486.0
2006-02-13 13:58:00,2.00793,2.00839,2.00793,2.00839,4432845.0
2006-02-13 13:59:00,2.00845,2.00878,2.00845,2.00875,8401460.0
2006-02-13 14:00:00,2.00876,2.00887,2.00868,2.00868,1808361.0
2006-02-13 14:01:00,2.00862,2.00862,2.00845,2.00855,7570897.0
2006-02-13 14:02:00,2.00861,2.00865,2.00848,2.00851,5855961.0
2006-02-13 14:03:00,2.00846,2.00862,2.00846,2.00854,3879882.0
2006-02-13 14:04:00,2.00868,2.00877,2.00862,2.00876,2756773.0
2006-02-13 14:05:00,2.00874,2.00874,2.00852,2.00859,2190787.0
2006-02-13 14:06:00,2.00873,2.00875,2.00867,2.00872,6488994.0
2006-02-13 14:07:00,2.00875,2.00914,2.00875,2.00914,2197683.0
2006-02-13 14:08:00,2.00938,2.00963,2.00938,2.00952,1530390.0
2006-02-13 14:09:00,2.0097,2.00979,2.00966,2.00979,12615492.0
2006-02-13 14:10:00,2.00983,2.01003,2.00981,2.01003,947285.0
2006-02-13 14:11:00,2.00999,2.01021,2.00996,2.01021,6769001.0
2006-02-13 14:12:00,2.01016,2.01016,2.00977,2.00977,1469080.0
2006-02-13 14:13:00,2.00955,2.00965,2.00946,2.00965,17413217.0
2006-02-13 14:14:00,2.00967,2.00967,2.0094,2.0094,12032825.0
2006-02-13 14:15:00,2.00923,2.00923,2.0089,2.00894,1705110.0
2006-02-13 14:16:00,2.00902,2.00902,2.00868,2.00868,9961185.0
2006-02-13 14:17:00,2.00862,2.00893,2.00862,2.00872,8044107.0
2006-02-13 14:18:00,2.00831,2.00861,2.00831,2.00861,4204850.0
2006-02-13 14:19:00,2.0088,2.00956,2.0088,2.00956,8928777.0
2006-02-13 14:20:00,2.00957,2.00965,2.00948,2.00948,1647644.0
2006-02-13 14:21:00,2.00961,2.00963,2.00943,2.00963,14068964.0
2006-02-13 14:22:00,2.00958,2.00958,2.0094,2.00953,7090202.0
2006-02-13 14:23:00,2.00953,2.00953,2.00903,2.00943,10200155.0
2006-02-13 14:25:00,2.00943,2.00958,2.0094,2.00958,1973650.0
2006-02-13 14:26:00,2.00962,2.00971,2.00962,2.00969,1778401.0
2006-02-13 14:27:00,2.00954,2.00992,2.00954,2.00992,952051.0
2006-02-13 14:28:00,2.00992,2.01014,2.00992,2.01014,1526957.0
2006-02-13 14:29:00,2.01012,2.01012,2.00983,2.00983,4869011.0
2006-02-13 14:30:00,2.0097,2.0097,2.00947,2.00952,5853299.0
2006-02-13 14:31:00,2.00952,2.00952,2.00923,2.00947,13904964.0
2006-02-13 14:32:00,2.0095,2.0095,2.00919,2.00919,3952721.0
2006-02-13 14:33:00,2.00937,2.01002,2.00937,2.01002,2141008.0
2006-02-13 14:34:00,2.0101,2.01033,2.0101,2.01026,3542253.0
2006-02-13 14:35:00,2.01005,2.01021,2.01003,2.01021,4842565.0
2006-02-13 14:36:00,2.01016,2.01016,2.00993,2.00993,1383731.0
2006-02-13 14:37:00,2.00997,2.00997,2.00954,2.00954,15200015.0
2006-02-13 14:38:00,2.00934,2.00939,2.00923,2.00929,3141465.0
2006-02-13 14:39:00,2.00938,2.00959,2.00929,2.00959,8148435.0
2006-02-13 14:40:00,2.0097,2.01011,2.0097,2.01011,5229878.0
2006-02-13 14:41:00,2.0101,2.0101,2.01003,2.01003,4977331.0
2006-02-13 14:42:00,2.01008,2.01042,2.01008,2.01042,10222318.0
2006-02-13 14:43:00,2.01044,2.01063,2.01044,2.01062,591414.0
2006-02-13 14:44:00,2.01074,2.01074,2.01007,2.01042,7523686.0
2006-02-13 14:45:00,2.01045,2.01052,2.0104,2.01052,11252200.0
2006-02-13 14:46:00,2.0104,2.01041,2.01019,2.01029,7196633.0
2006-02-13 14:47:00,2.01032,2.01054,2.01032,2.01054,8063048.0
2006-02-13 14:48:00,2.01042,2.01066,2.01025,2.01025,5032581.0
2006-02-13 14:49:00,2.01065,2.01072,2.01047,2.01072,4023507.0
2006-02-13 14:50:00,2.01078,2.01127,2.01078,2.01127,5650124.0
2006-02-13 14:51:00,2.01137,2.01154,2.01134,2.01154,2209827.0
2006-02-13 14:52:00,2.01158,2.01158,2.01094,2.01094,1151637.0
2006-02-13 14:53:00,2.01101,2.01104,2.01051,2.01087,20144055.0
2006-02-13 14:54:00,2.01083,2.01089,2.01082,2.01086,4330616.0
2006-02-13 14:56:00,2.01097,2.01115,2.01097,2.01101,2263967.0
2006-02-13 14:57:00,2.01116,2.01124,2.011,2.01106,4196256.0
2006-02-13 14:58:00,2.01095,2.01099,2.01065,2.01065,8041942.0
2006-02-13 14:59:00,2.01075,2.01075,2.01056,2.01068,1363871.0
2006-02-13 15:00:00,2.01062,2.01062,2.01041,2.01041,948354.0
2006-02-13 15:01:00,2.01053,2.01053,2.01042,2.01042,294259.0
2006-02-13 15:02:00,2.01046,2.01046,2.00988,2.01029,1197104.0
2006-02-13 15:03:00,2.01018,2.01018,2.00977,2.00977,7702650.0
2006-02-13 15:04:00,2.00998,2.01026,2.00985,2.01026,7972406.0
2006-02-13 15:05:00,2.01028,2.01047,2.01028,2.01029,4098961.0
2006-02-13 15:06:00,2.01018,2.01023,2.01008,2.01012,10454430.0
2006-02-13 15:07:00,2.00999,2.00999,2.00994,2.00994,65845.0
2006-02-13 15:08:00,2.00993,2.01009,2.00993,2.00995,18859210.0
2006-02-13 15:09:00,2.00993,2.00993,2.00955,2.00955,6156097.0
2006-02-13 15:10:00,2.0095,2.0095,2.00937,2.00937,11183974.0
2006-02-13 15:11:00,2.00939,2.00951,2.00915,2.00951,1262918.0
2006-02-13 15:12:00,2.00962,2.00962,2.00925,2.00925,2088002.0
2006-02-13 15:13:00,2.00931,2.0094,2.00926,2.00938,11002606.0
2006-02-13 15:14:00,2.00944,2.00956,2.00944,2.0095,15003748.0
2006-02-13 15:15:00,2.00955,2.00972,2.00955,2.00969,1419068.0
2006-02-13 15:16:00,2.00962,2.00962,2.00952,2.00962,14748642.0
2006-02-13 15:17:00,2.00967,2.00974,2.00965,2.00974,1643078.0
2006-02-13 15:18:00,2.0097,2.00977,2.00965,2.00967,550232.0
2006-02-13 15:19:00,2.00965,2.01009,2.0096,2.01009,1198668.0
2006-02-13 15:20:00,2.00979,2.01003,2.00977,2.00977,1563851.0
2006-02-13 15:21:00,2.00969,2.00995,2.00955,2.00995,2240120.0
2006-02-13 15:22:00,2.0099,2.0099,2.0094,2.0094,6057385.0
2006-02-13 15:23:00,2.00951,2.00968,2.00951,2.00956,1840986.0
2006-02-13 15:24:00,2.00942,2.00942,2.00896,2.00896,9089147.0
2006-02-13 15:25:00,2.00873,2.00876,2.00814,2.00814,1761920.0
2006-02-13 15:26:00,2.00817,2.00843,2.00817,2.00843,17536073.0
2006-02-13 15:27:00,2.00844,2.00933,2.00844,2.00933,9555299.0
2006-02-13 15:28:00,2.00919,2.00962,2.00919,2.00951,13402115.0
2006-02-13 15:29:00,2.00952,2.00961,2.00952,2.00956,2039212.0
2006-02-13 15:30:00,2.00953,2.0097,2.00953,2.0097,18167366.0
2006-02-13 15:31:00,2.00967,2.00967,2.00951,2.00958,13233969.0
2006-02-13 15:32:00,2.00951,2.00951,2.00934,2.00934,19738176.0
2006-02-13 15:33:00,2.0094,2.00941,2.00927,2.00941,819307.0
2006-02-13 15:34:00,2.00937,2.00961,2.00937,2.0096,12805232.0
2006-02-13 15:35:00,2.00967,2.00972,2.00965,2.00971,4982058.0
2006-02-13 15:36:00,2.00993,2.0101,2.0099,2.01006,7638910.0
2006-02-13 15:37:00,2.01009,2.01009,2.01,2.01009,8014295.0
2006-02-13 15:38:00,2.01004,2.01019,2.01004,2.01019,5581955.0
2006-02-13 15:39:00,2.01022,2.01049,2.01005,2.01049,24565256.0
2006-02-13 15:40:00,2.01066,2.01068,2.01014,2.01067,24021719.0
2006-02-13 15:41:00,2.01072,2.01095,2.01072,2.01094,7443496.0
2006-02-13 15:42:00,2.011,2.01115,2.01088,2.01115,2378429.0
2006-02-13 15:43:00,2.01118,2.0112,2.01099,2.01111,6457394.0
2006-02-13 15:44:00,2.01103,2.01111,2.01095,2.01095,4946454.0
2006-02-13 15:45:00,2.01102,2.01102,2.01082,2.01082,6638603.0
2006-02-13 15:46:00,2.01068,2.01068,2.01036,2.01053,13714888.0
2006-02-13 15:47:00,2.01045,2.01058,2.0104,2.01056,2524472.0
2006-02-13 15:48:00,2.01058,2.01059,2.0104,2.01041,1252650.0
2006-02-13 15:49:00,2.01027,2.01037,2.01015,2.01015,2786151.0
2006-02-13 15:51:00,2.01019,2.01019,2.01002,2.01011,6150497.0
2006-02-13 15:52:00,2.01002,2.01034,2.01002,2.01034,14659050.0
2006-02-13 15:53:00,2.01026,2.01056,2.01019,2.01056,6906531.0
2006-02-13 15:54:00,2.01067,2.01091,2.01067,2.01089,8683792.0
2006-02-13 15:55:00,2.0109,2.01092,2.01066,2.01066,7201192.0
2006-02-13 15:56:00,2.01085,2.01094,2.01074,2.01094,1977208.0
2006-02-13 15:57:00,2.01103,2.01152,2.01093,2.01149,8714229.0
2006-02-13 15:58:00,2.01144,2.01144,2.0111,2.01131,9206040.0
2006-02-13 15:59:00,2.01135,2.01137,2.01094,2.01104,20522405.0
2006-02-13 16:00:00,2.01101,2.01105,2.01098,2.01102,6340786.0
2006-02-13 16:01:00,2.01096,2.01099,2.01055,2.01081,13146206.0
2006-02-13 16:02:00,2.01067,2.01073,2.01061,2.01061,7258645.0
2006-02-13 16:03:00,2.01056,2.01056,2.01045,2.01053,1465884.0
2006-02-13 16:04:00,2.01035,2.01052,2.01032,2.01032,10973589.0
2006-02-13 16:05:00,2.01016,2.01039,2.01016,2.01035,3175684.0
2006-02-13 16:06:00,2.01037,2.01037,2.01016,2.0103,2211768.0
2006-02-13 16:07:00,2.01033,2.01079,2.01033,2.01079,1179316.0
2006-02-13 16:08:00,2.01088,2.01094,2.01067,2.01067,6100696.0
2006-02-13 16:09:00,2.01041,2.01047,2.01025,2.01025,6300539.0
2006-02-13 16:10:00,2.01034,2.01086,2.01034,2.0108,2781169.0
2006-02-13 16:11:00,2.01068,2.01068,2.01021,2.01021,8261768.0
2006-02-13 16:12:00,2.01017,2.01017,2.00992,2.01016,3846382.0
2006-02-13 16:13:00,2.01017,2.01023,2.01014,2.01021,1180865.0
2006-02-13 16:14:00,2.01012,2.01012,2.00946,2.00946,2897841.0
2006-02-13 16:15:00,2.00936,2.00936,2.00903,2.00912,5596218.0
2006-02-13 16:16:00,2.00916,2.00923,2.00875,2.00923,20662078.0
2006-02-13 16:17:00,2.00912,2.00912,2.00873,2.00893,3369525.0
2006-02-13 16:18:00,2.00868,2.00885,2.00868,2.00885,7538641.0
2006-02-13 16:19:00,2.00868,2.00868,2.0084,2.0084,5034250.0
2006-02-13 16:20:00,2.00843,2.00862,2.00835,2.00862,10527948.0
2006-02-13 16:21:00,2.00871,2.00904,2.00871,2.00904,6873618.0
2006-02-13 16:22:00,2.00903,2.00924,2.00899,2.00924,2143042.0
2006-02-13 16:23:00,2.00916,2.00968,2.00916,2.00968,3127489.0
2006-02-13 16:24:00,2.0096,2.00977,2.00957,2.00977,7603490.0
2006-02-13 16:25:00,2.0098,2.00984,2.00941,2.00941,4126346.0
2006-02-13 16:26:00,2.00986,2.00986,2.00952,2.00952,1329500.0
2006-02-13 16:27:00,2.00962,2.00977,2.00953,2.00977,11471434.0
2006-02-13 16:28:00,2.00981,2.00987,2.00975,2.00987,2830854.0
2006-02-13 16:29:00,2.00975,2.00992,2.00975,2.00984,12858651.0
2006-02-13 16:30:00,2.00975,2.01005,2.00973,2.00973,2251505.0
2006-02-13 16:31:00,2.00979,2.00986,2.00935,2.00986,28869458.0
2006-02-13 16:32:00,2.00999,2.01039,2.00968,2.01039,9299434.0
2006-02-13 16:33:00,2.01045,2.01069,2.01044,2.01065,11858054.0
2006-02-13 16:34:00,2.0106,2.0106,2.01033,2.01043,19987932.0
2006-02-13 16:35:00,2.01032,2.01032,2.01009,2.01009,6184257.0
2006-02-13 16:36:00,2.00996,2.01005,2.00995,2.01005,3488964.0
2006-02-13 16:37:00,2.01008,2.01017,2.00998,2.00998,16374604.0
2006-02-13 16:38:00,2.00974,2.0098,2.0094,2.0094,5406310.0
2006-02-13 16:39:00,2.00946,2.00946,2.00916,2.0092,10020556.0
2006-02-13 16:40:00,2.00915,2.00915,2.00886,2.00888,20378191.0
2006-02-13 16:41:00,2.00884,2.00884,2.00831,2.00831,1847988.0
2006-02-13 16:42:00,2.00772,2.00813,2.0076,2.0076,9762796.0
2006-02-13 16:43:00,2.00748,2.00748,2.00668,2.00711,11641536.0
2006-02-13 16:44:00,2.00691,2.00698,2.0067,2.00698,14273484.0
2006-02-13 16:45:00,2.00694,2.00733,2.00694,2.00733,12110734.0
2006-02-13 16:46:00,2.00765,2.00804,2.00765,2.00793,6002909.0
2006-02-13 16:47:00,2.00791,2.00811,2.00788,2.00811,14557389.0
2006-02-13 16:48:00,2.00822,2.00846,2.00822,2.00839,1536228.0
2006-02-13 16:49:00,2.00819,2.00819,2.00763,2.00778,11884149.0
2006-02-13 16:50:00,2.00768,2.00786,2.00768,2.00786,3408709.0
2006-02-13 16:51:00,2.00779,2.00779,2.00742,2.00743,5009589.0
2006-02-13 16:52:00,2.00743,2.00814,2.00743,2.00814,4146404.0
2006-02-13 16:53:00,2.00813,2.00865,2.00813,2.00865,2497442.0
2006-02-13 16:54:00,2.00868,2.00885,2.00868,2.00885,1145208.0
2006-02-13 16:55:00,2.00887,2.00902,2.00885,2.00902,1747728.0
2006-02-13 16:56:00,2.00895,2.00932,2.00895,2.00932,3361636.0
2006-02-13 16:57:00,2.00934,2.00958,2.00934,2.00958,15665802.0
2006-02-13 16:58:00,2.00959,2.0098,2.00957,2.0098,2628144.0
2006-02-13 16:59:00,2.0099,2.0099,2.00923,2.0096,2181119.0
2006-02-13 17:00:00,2.00991,2.01,2.00966,2.00966,1721485.0
2006-02-13 17:01:00,2.00953,2.0099,2.00953,2.0099,6208699.0
2006-02-13 17:02:00,2.01002,2.01066,2.01002,2.01066,6811563.0
2006-02-13 17:03:00,2.01077,2.01077,2.01045,2.01045,1942976.0
2006-02-13 17:04:00,2.01025,2.01028,2.00975,2.00975,2412224.0
2006-02-13 17:05:00,2.0099,2.01002,2.00984,2.00994,7207059.0
2006-02-13 17:06:00,2.0099,2.0102,2.0097,2.01009,10317815.0
2006-02-13 17:07:00,2.00996,2.01031,2.00996,2.00997,9487203.0
2006-02-13 17:08:00,2.0102,2.01043,2.01004,2.01004,5572088.0
2006-02-13 17:09:00,2.00987,2.00987,2.00938,2.00942,10651918.0
2006-02-13 17:10:00,2.00941,2.00976,2.00941,2.00976,5488159.0
2006-02-13 17:11:00,2.00967,2.00979,2.00962,2.00974,7397683.0
2006-02-13 17:12:00,2.00963,2.00963,2.00873,2.00909,18390366.0
2006-02-13 17:13:00,2.00915,2.00943,2.00915,2.00943,3066631.0
2006-02-13 17:14:00,2.00957,2.00974,2.00957,2.00972,4574097.0
2006-02-13 17:15:00,2.0097,2.00972,2.00936,2.00936,2190738.0
2006-02-13 17:16:00,2.00927,2.00927,2.00896,2.009,2090173.0
2006-02-13 17:17:00,2.00889,2.00889,2.00871,2.00872,5811983.0
2006-02-13 17:18:00,2.00879,2.00909,2.00879,2.00909,1757237.0
2006-02-13 17:19:00,2.00917,2.00922,2.00907,2.0092,5490058.0
2006-02-13 17:20:00,2.00932,2.00933,2.00932,2.00933,849977.0
2006-02-13 17:21:00,2.00937,2.00961,2.00929,2.00961,2140781.0
2006-02-13 17:22:00,2.00958,2.01003,2.00958,2.01003,21361455.0
2006-02-13 17:23:00,2.00995,2.00995,2.00982,2.00986,2535398.0
2006-02-13 17:24:00,2.00984,2.01026,2.00978,2.01026,10258907.0
2006-02-13 17:25:00,2.0102,2.01032,2.00985,2.01014,2853433.0
2006-02-13 17:26:00,2.01002,2.0103,2.01002,2.0103,3501629.0
2006-02-13 17:27:00,2.01046,2.01092,2.01046,2.01052,10372341.0
2006-02-13 17:28:00,2.01053,2.01053,2.01033,2.01033,21965544.0
2006-02-13 17:29:00,2.0102,2.01031,2.00998,2.00998,9459119.0
2006-02-13 17:30:00,2.01001,2.01039,2.01001,2.01033,6356659.0
2006-02-13 17:31:00,2.01042,2.01073,2.0104,2.01073,1676550.0
2006-02-13 17:32:00,2.01084,2.01087,2.01068,2.01068,1904952.0
2006-02-13 17:33:00,2.01069,2.01087,2.01065,2.01071,9909668.0
2006-02-13 17:34:00,2.01075,2.01122,2.01075,2.01122,2471890.0
2006-02-13 17:35:00,2.01127,2.01155,2.01127,2.01131,11094909.0
2006-02-13 17:36:00,2.01154,2.01154,2.01093,2.01093,3253153.0
2006-02-13 17:37:00,2.01123,2.01166,2.01123,2.01166,7136014.0
2006-02-13 17:38:00,2.01171,2.01185,2.01164,2.01176,12701739.0
2006-02-13 17:39:00,2.01166,2.01174,2.01148,2.01148,5353879.0
2006-02-13 17:40:00,2.01139,2.01139,2.01123,2.01123,2749111.0
2006-02-13 17:41:00,2.0111,2.0111,2.01089,2.01095,1622586.0
2006-02-13 17:42:00,2.01083,2.01122,2.01083,2.01109,10184568.0
2006-02-13 17:43:00,2.01124,2.01156,2.01124,2.01156,537857.0
2006-02-13 17:44:00,2.01135,2.01135,2.0109,2.0109,10591364.0
2006-02-13 17:45:00,2.01108,2.01141,2.01108,2.01141,8114539.0
2006-02-13 17:46:00,2.01141,2.01141,2.01122,2.01122,11618391.0
2006-02-13 17:47:00,2.0113,2.01163,2.0113,2.01156,2481796.0
2006-02-13 17:48:00,2.01172,2.01201,2.0117,2.0117,10361660.0
2006-02-13 17:49:00,2.01157,2.01164,2.01148,2.01161,13920417.0
2006-02-13 17:50:00,2.01158,2.01172,2.01147,2.01172,6157255.0
2006-02-13 17:51:00,2.01185,2.01201,2.01185,2.01193,7792177.0
2006-02-13 17:52:00,2.01179,2.01179,2.01156,2.01165,6805896.0
2006-02-13 17:53:00,2.01158,2.01165,2.01136,2.01136,2780432.0
2006-02-13 17:54:00,2.01117,2.0115,2.01117,2.0115,16010161.0
2006-02-13 17:55:00,2.01163,2.01174,2.01163,2.0117,29973592.0
2006-02-13 17:56:00,2.01191,2.01208,2.0119,2.01208,4292264.0
2006-02-13 17:57:00,2.01219,2.01264,2.01219,2.01264,3949007.0
2006-02-13 17:58:00,2.01276,2.01313,2.01276,2.01313,5790124.0
2006-02-13 17:59:00,2.01326,2.01328,2.0131,2.01312,10571158.0
2006-02-13 18:00:00,2.01316,2.01346,2.01306,2.01306,3974902.0
2006-02-13 18:01:00,2.013,2.01323,2.01253,2.01323,5813714.0
2006-02-13 18:02:00,2.01326,2.01342,2.01326,2.01342,4099674.0
2006-02-13 18:03:00,2.01343,2.01377,2.01343,2.01377,1848911.0
2006-02-13 18:04:00,2.01363,2.01363,2.0134,2.01361,3082558.0
2006-02-13 18:05:00,2.01369,2.0137,2.01317,2.01345,12397624.0
2006-02-13 18:07:00,2.01358,2.01358,2.01348,2.01351,11754236.0
2006-02-13 18:08:00,2.01346,2.0136,2.01341,2.01341,6382946.0
2006-02-13 18:09:00,2.01353,2.01387,2.0135,2.01387,656666.0
2006-02-13 18:10:00,2.01401,2.01421,2.014,2.01403,1593499.0
2006-02-13 18:11:00,2.01384,2.01384,2.01367,2.01367,7914075.0
2006-02-13 18:12:00,2.01366,2.01379,2.01356,2.01379,19016863.0
2006-02-13 18:13:00,2.01387,2.01387,2.01364,2.01382,9652496.0
2006-02-13 18:14:00,2.01388,2.01409,2.01388,2.01409,4038154.0
2006-02-13 18:15:00,2.01407,2.01437,2.01407,2.01435,2212445.0
2006-02-13 18:16:00,2.01434,2.01446,2.01429,2.01429,3838539.0
2006-02-13 18:17:00,2.01432,2.01432,2.01411,2.01411,6895908.0
2006-02-13 18:18:00,2.01403,2.01405,2.0138,2.0138,3648443.0
2006-02-13 18:19:00,2.01372,2.01372,2.01336,2.01365,3688766.0
2006-02-13 18:20:00,2.01379,2.01396,2.01367,2.01396,5516933.0
2006-02-13 18:21:00,2.01399,2.01399,2.01389,2.01392,1521087.0
2006-02-13 18:22:00,2.01402,2.01406,2.01387,2.01387,12220994.0
2006-02-13 18:23:00,2.01396,2.01396,2.01374,2.01382,2130669.0
2006-02-13 18:24:00,2.01396,2.01422,2.01396,2.01422,2805584.0
2006-02-13 18:25:00,2.01411,2.01417,2.01411,2.01415,175342.0
2006-02-13 18:26:00,2.01415,2.01415,2.01393,2.01393,3498406.0
2006-02-13 18:27:00,2.01372,2.01372,2.01335,2.01335,7318637.0
2006-02-13 18:28:00,2.01345,2.01364,2.01345,2.01355,19691326.0
2006-02-13 18:29:00,2.01343,2.01364,2.01316,2.01354,7076704.0
2006-02-13 18:30:00,2.01356,2.01356,2.01342,2.01342,13226094.0
2006-02-13 18:31:00,2.01333,2.01333,2.01315,2.01318,3842445.0
2006-02-13 18:32:00,2.0131,2.0131,2.01298,2.01304,12275306.0
2006-02-13 18:33:00,2.01304,2.01304,2.01285,2.01285,14967076.0
2006-02-13 18:34:00,2.01288,2.01322,2.01288,2.01322,789167.0
2006-02-13 18:35:00,2.01318,2.0134,2.01318,2.01337,2267133.0
2006-02-13 18:36:00,2.01337,2.01337,2.01315,2.01323,4070933.0
2006-02-13 18:37:00,2.0131,2.01324,2.01299,2.01312,5260903.0
2006-02-13 18:38:00,2.01306,2.0132,2.01293,2.0132,8479594.0
2006-02-13 18:39:00,2.01332,2.01348,2.01332,2.01348,10768842.0
2006-02-13 18:40:00,2.01354,2.01364,2.01354,2.01364,6489414.0
2006-02-13 18:41:00,2.0135,2.01351,2.01334,2.01334,3414173.0
2006-02-13 18:42:00,2.01338,2.0134,2.01326,2.01333,2588170.0
2006-02-13 18:43:00,2.01324,2.01324,2.01258,2.01258,11127293.0
2006-02-13 18:44:00,2.01269,2.0132,2.01249,2.0132,3746924.0
2006-02-13 18:45:00,2.01323,2.01353,2.01323,2.01353,3883250.0
2006-02-13 18:46:00,2.01337,2.01346,2.01328,2.01328,8988317.0
2006-02-13 18:47:00,2.01334,2.01334,2.01303,2.01303,7510656.0
2006-02-13 18:48:00,2.01309,2.01341,2.01309,2.01341,2005303.0
2006-02-13 18:49:00,2.01348,2.01353,2.01344,2.01353,2777323.0
2006-02-13 18:50:00,2.0135,2.01355,2.01342,2.01344,2722080.0
2006-02-13 18:51:00,2.01355,2.01373,2.01348,2.01373,20400113.0
2006-02-13 18:52:00,2.01373,2.01375,2.01354,2.01354,13947030.0
2006-02-13 18:53:00,2.01353,2.01367,2.01353,2.01365,10642513.0
2006-02-13 18:54:00,2.01349,2.01355,2.01337,2.01337,3684578.0
2006-02-13 18:55:00,2.01339,2.01358,2.01339,2.01354,7462361.0
2006-02-13 18:56:00,2.01351,2.01351,2.01329,2.0134,5936485.0
2006-02-13 18:57:00,2.01352,2.01352,2.01294,2.01308,9465478.0
2006-02-13 18:58:00,2.01319,2.01319,2.01298,2.01305,10184089.0
2006-02-13 18:59:00,2.01288,2.01303,2.01283,2.01292,15203959.0
2006-02-13 19:00:00,2.01298,2.01298,2.01269,2.01285,2235514.0
2006-02-13 19:01:00,2.01292,2.01294,2.0128,2.01292,7711859.0
2006-02-13 19:02:00,2.01298,2.01298,2.01281,2.01281,3913585.0
2006-02-13 19:03:00,2.01274,2.01274,2.01231,2.01231,15886143.0
2006-02-13 19:04:00,2.01277,2.0131,2.01277,2.0131,3619590.0
2006-02-13 19:05:00,2.013,2.013,2.01294,2.01296,3628521.0
2006-02-13 19:06:00,2.01293,2.01294,2.01281,2.01281,1354550.0
2006-02-13 19:07:00,2.01274,2.01284,2.01264,2.0127,4581734.0
2006-02-13 19:08:00,2.01264,2.01264,2.01229,2.01229,2708675.0
2006-02-13 19:09:00,2.01243,2.01263,2.01238,2.01252,10780131.0
2006-02-13 19:10:00,2.01266,2.01279,2.01266,2.01279,11726816.0
2006-02-13 19:11:00,2.01278,2.01285,2.01278,2.01279,16707207.0
2006-02-13 19:12:00,2.01267,2.0128,2.01252,2.01252,5641837.0
2006-02-13 19:13:00,2.01254,2.01286,2.01254,2.01286,5649598.0
2006-02-13 19:14:00,2.01288,2.01303,2.01282,2.01283,5242102.0
2006-02-13 19:15:00,2.01301,2.01312,2.01299,2.01299,4687576.0
2006-02-13 19:16:00,2.01303,2.01321,2.01303,2.01311,2229560.0
2006-02-13 19:17:00,2.01317,2.01321,2.01313,2.01313,3818206.0
2006-02-13 19:18:00,2.01307,2.01307,2.01279,2.01279,3936123.0
2006-02-13 19:19:00,2.0127,2.0127,2.01237,2.01237,8354480.0
2006-02-13 19:20:00,2.01244,2.01259,2.01236,2.01259,4551710.0
2006-02-13 19:21:00,2.01291,2.01303,2.01279,2.01279,1720827.0
2006-02-13 19:22:00,2.01264,2.01264,2.0125,2.01257,5464992.0
2006-02-13 19:23:00,2.01244,2.01244,2.01228,2.01228,2519439.0
2006-02-13 19:24:00,2.01233,2.01252,2.01229,2.01252,12729422.0
2006-02-13 19:25:00,2.01257,2.01263,2.01255,2.01263,3571649.0
2006-02-13 19:26:00,2.01261,2.01263,2.01253,2.01253,2503120.0
2006-02-13 19:27:00,2.01254,2.01264,2.01248,2.01252,2634869.0
2006-02-13 19:28:00,2.01248,2.01266,2.0123,2.01266,16853770.0
2006-02-13 19:29:00,2.01262,2.01294,2.01256,2.01256,13019774.0
2006-02-13 19:30:00,2.01263,2.01263,2.01232,2.01232,1845585.0
2006-02-13 19:31:00,2.01233,2.01237,2.0122,2.01231,4749957.0
2006-02-13 19:32:00,2.0123,2.01234,2.01223,2.01234,12112857.0
2006-02-13 19:33:00,2.01242,2.01251,2.01232,2.01241,3061830.0
2006-02-13 19:34:00,2.01252,2.01285,2.01252,2.01285,9053148.0
2006-02-13 19:35:00,2.0129,2.0129,2.01269,2.01276,7130386.0
2006-02-13 19:36:00,2.01271,2.01283,2.01264,2.0128,10514397.0
2006-02-13 19:37:00,2.01277,2.01277,2.01256,2.0127,10009909.0
2006-02-13 19:38:00,2.01289,2.01323,2.01289,2.01323,14026040.0
2006-02-13 19:40:00,2.01326,2.01333,2.01289,2.01323,14572832.0
2006-02-13 19:41:00,2.01318,2.01318,2.0128,2.0128,2150358.0
2006-02-13 19:42:00,2.01295,2.01305,2.0127,2.0127,2298739.0
2006-02-13 19:43:00,2.01288,2.01288,2.0127,2.0127,3617514.0
2006-02-13 19:44:00,2.01272,2.01274,2.01247,2.01274,977976.0
2006-02-13 19:45:00,2.01295,2.01296,2.0129,2.01294,1676842.0
2006-02-13 19:46:00,2.01293,2.01297,2.01289,2.01297,3158132.0
2006-02-13 19:47:00,2.01269,2.01318,2.01269,2.01309,3520886.0
2006-02-13 19:48:00,2.01282,2.01313,2.01261,2.01313,15123876.0
2006-02-13 19:50:00,2.01315,2.0134,2.01304,2.0134,2138899.0
2006-02-13 19:51:00,2.01343,2.01371,2.01342,2.01371,4828775.0
2006-02-13 19:52:00,2.01367,2.01367,2.01333,2.01333,10770325.0
2006-02-13 19:53:00,2.01328,2.01328,2.01304,2.01304,1931301.0
2006-02-13 19:54:00,2.01307,2.01311,2.01299,2.01311,6163663.0
2006-02-13 19:55:00,2.01307,2.01307,2.01285,2.01285,3525436.0
2006-02-13 19:56:00,2.01294,2.01317,2.0129,2.01309,13303089.0
2006-02-13 19:57:00,2.01312,2.01336,2.01308,2.01336,11872631.0
2006-02-13 19:58:00,2.01328,2.01366,2.01328,2.01365,9223295.0
2006-02-13 19:59:00,2.0137,2.0137,2.0135,2.0135,3632080.0
2006-02-13 20:00:00,2.01344,2.01348,2.01317,2.01324,10426335.0
2006-02-13 20:01:00,2.01324,2.01324,2.01302,2.01302,2005954.0
2006-02-13 20:02:00,2.01323,2.01349,2.01323,2.01349,5062655.0
2006-02-13 20:03:00,2.01355,2.01362,2.01345,2.01345,3223532.0
2006-02-13 20:06:00,2.01342,2.01342,2.01333,2.01333,1041206.0
2006-02-13 20:07:00,2.01336,2.01336,2.01324,2.01324,4118502.0
2006-02-13 20:08:00,2.0132,2.0132,2.01318,2.01318,35543.0
2006-02-13 20:09:00,2.01312,2.01314,2.01301,2.01305,3556922.0
2006-02-13 20:10:00,2.01295,2.01295,2.01283,2.01283,6671974.0
2006-02-13 20:11:00,2.01249,2.01284,2.01249,2.01284,92816.0
2006-02-13 20:12:00,2.01289,2.01313,2.0128,2.01313,3252164.0
2006-02-13 20:13:00,2.01315,2.01315,2.01285,2.01285,514129.0
2006-02-13 20:14:00,2.01284,2.01284,2.01262,2.01269,8717167.0
2006-02-13 20:15:00,2.01269,2.01283,2.01269,2.01283,1764662.0
2006-02-13 20:16:00,2.01288,2.01312,2.01288,2.01312,1695803.0
2006-02-13 20:17:00,2.01305,2.01309,2.01296,2.01296,1384485.0
2006-02-13 20:18:00,2.0131,2.01321,2.01305,2.0132,9870644.0
2006-02-13 20:19:00,2.01317,2.01318,2.01306,2.01306,1889501.0
2006-02-13 20:20:00,2.0131,2.01316,2.01272,2.01309,5746354.0
2006-02-13 20:21:00,2.01316,2.01319,2.01314,2.01314,1808192.0
2006-02-13 20:22:00,2.01338,2.01357,2.01338,2.01357,1508585.0
2006-02-13 20:23:00,2.0137,2.01385,2.0137,2.01377,1614724.0
2006-02-13 20:24:00,2.01369,2.01377,2.01366,2.01371,781412.0
2006-02-13 20:25:00,2.01359,2.01359,2.01323,2.01323,631481.0
2006-02-13 20:26:00,2.01319,2.01332,2.01315,2.01315,3033738.0
2006-02-13 20:27:00,2.01319,2.0133,2.01315,2.01329,3376390.0
2006-02-13 20:28:00,2.01322,2.01322,2.01315,2.01318,7651213.0
2006-02-13 20:29:00,2.01309,2.01309,2.013,2.013,216875.0
2006-02-13 20:30:00,2.01282,2.01299,2.01282,2.01297,3736077.0
2006-02-13 20:31:00,2.01287,2.01287,2.01266,2.01268,19786432.0
2006-02-13 20:32:00,2.0127,2.01282,2.01256,2.01282,2175479.0
2006-02-13 20:33:00,2.01267,2.01295,2.01255,2.01295,2899429.0
2006-02-13 20:34:00,2.01296,2.01311,2.01296,2.01311,3252757.0
2006-02-13 20:35:00,2.01302,2.01316,2.01302,2.01316,2394191.0
2006-02-13 20:36:00,2.01324,2.01328,2.01317,2.01328,13408933.0
2006-02-13 20:37:00,2.01331,2.01357,2.01331,2.01357,4356116.0
2006-02-13 20:38:00,2.01366,2.01373,2.01346,2.01349,5798031.0
2006-02-13 20:39:00,2.01353,2.01355,2.01352,2.01355,519049.0
2006-02-13 20:40:00,2.01342,2.01349,2.01331,2.01349,2571200.0
2006-02-13 20:41:00,2.01365,2.01424,2.01365,2.01424,10904891.0
2006-02-13 20:42:00,2.01432,2.01436,2.01421,2.01426,12471482.0
2006-02-13 20:43:00,2.01423,2.0143,2.01415,2.01426,3908025.0
2006-02-13 20:44:00,2.01428,2.01442,2.01428,2.01442,518343.0
2006-02-13 20:45:00,2.01442,2.01442,2.01416,2.01436,12339369.0
2006-02-13 20:46:00,2.01438,2.01438,2.01416,2.01431,4431563.0
2006-02-13 20:47:00,2.0143,2.0143,2.01425,2.01425,592585.0
2006-02-13 20:48:00,2.01405,2.01405,2.01404,2.01404,130535.0
2006-02-13 20:49:00,2.01412,2.01412,2.014,2.014,4751171.0
2006-02-13 20:50:00,2.01407,2.01407,2.01385,2.01403,7729252.0
2006-02-13 20:51:00,2.01406,2.01406,2.01388,2.01388,4154268.0
2006-02-13 20:52:00,2.01384,2.01384,2.01373,2.01373,2720947.0
2006-02-13 20:54:00,2.01354,2.01372,2.01347,2.01372,3483861.0
2006-02-13 20:55:00,2.01372,2.01384,2.01372,2.01375,12120715.0
2006-02-13 20:56:00,2.01372,2.01372,2.0135,2.01362,7683381.0
2006-02-13 20:57:00,2.01361,2.01396,2.01361,2.01396,7842189.0
2006-02-13 20:58:00,2.01406,2.01428,2.01406,2.01421,6180995.0
2006-02-13 20:59:00,2.01411,2.01436,2.01411,2.01436,2814340.0
2006-02-13 21:00:00,2.01422,2.01431,2.01411,2.01411,17087434.0
2006-02-13 21:02:00,2.01411,2.01411,2.01402,2.01402,661758.0
2006-02-13 21:03:00,2.01363,2.01399,2.01363,2.01399,6786527.0
2006-02-13 21:04:00,2.01415,2.01419,2.01405,2.01405,21312405.0
2006-02-13 21:05:00,2.01406,2.01417,2.0136,2.0136,17793674.0
2006-02-13 21:06:00,2.01396,2.01396,2.01374,2.01389,5088838.0
2006-02-13 21:07:00,2.01399,2.01415,2.01399,2.01408,4157086.0
2006-02-13 21:08:00,2.01415,2.01415,2.01377,2.01377,5933226.0
2006-02-13 21:09:00,2.0142,2.01428,2.0142,2.01425,5025528.0
2006-02-13 21:10:00,2.01424,2.01439,2.01412,2.01431,6902151.0
2006-02-13 21:11:00,2.01437,2.01465,2.01437,2.01465,426883.0
2006-02-13 21:12:00,2.01447,2.01465,2.01447,2.01463,7651008.0
2006-02-13 21:13:00,2.01452,2.0146,2.01452,2.0146,1069758.0
2006-02-13 21:14:00,2.0146,2.01477,2.01459,2.01477,23035642.0
2006-02-13 21:16:00,2.01461,2.01461,2.01444,2.01444,1088991.0
2006-02-13 21:17:00,2.01453,2.01466,2.01445,2.01458,3060643.0
2006-02-13 21:18:00,2.01451,2.0147,2.01451,2.0147,2613454.0
2006-02-13 21:19:00,2.0147,2.0147,2.01444,2.0146,9217381.0
2006-02-13 21:20:00,2.01468,2.01492,2.01468,2.0149,9586760.0
2006-02-13 21:21:00,2.01475,2.0148,2.01459,2.01459,2332660.0
2006-02-13 21:22:00,2.01469,2.01471,2.01462,2.01464,2104114.0
2006-02-13 21:23:00,2.01467,2.01467,2.01417,2.01454,11608674.0
2006-02-13 21:24:00,2.0144,2.01455,2.0144,2.0145,2913033.0
2006-02-13 21:25:00,2.01447,2.01447,2.01426,2.01426,247502.0
2006-02-13 21:27:00,2.01432,2.0144,2.01427,2.01428,6194846.0
2006-02-13 21:28:00,2.0143,2.0143,2.0142,2.0142,2678413.0
2006-02-13 21:29:00,2.01402,2.01402,2.01394,2.01394,482011.0
2006-02-13 21:30:00,2.01385,2.01398,2.01378,2.01378,5689155.0
2006-02-13 21:31:00,2.01374,2.01374,2.01361,2.01364,1577316.0
2006-02-13 21:32:00,2.01372,2.01388,2.01359,2.01388,13699945.0
2006-02-13 21:33:00,2.01388,2.01425,2.01381,2.01416,7652993.0
2006-02-13 21:34:00,2.01414,2.01415,2.01386,2.01386,2729520.0
2006-02-13 21:35:00,2.01392,2.01392,2.01367,2.01367,5885127.0
2006-02-13 21:36:00,2.01353,2.01364,2.01337,2.01337,2524937.0
2006-02-13 21:37:00,2.01337,2.01337,2.01337,2.01337,5548210.0
2006-02-13 21:38:00,2.01333,2.01333,2.01315,2.01319,1582300.0
2006-02-13 21:39:00,2.01317,2.01317,2.01313,2.01313,2553062.0
2006-02-13 21:40:00,2.01319,2.01319,2.01262,2.01276,1304542.0
2006-02-13 21:41:00,2.0127,2.01279,2.01256,2.01279,4504066.0
2006-02-13 21:42:00,2.01283,2.01296,2.01282,2.01296,892737.0
2006-02-13 21:43:00,2.0129,2.0129,2.01279,2.01279,216341.0
2006-02-13 21:44:00,2.01272,2.01279,2.01254,2.01254,1840006.0
2006-02-13 21:45:00,2.01265,2.01265,2.0125,2.01265,15996910.0
2006-02-13 21:46:00,2.01252,2.01266,2.01251,2.01266,856991.0
2006-02-13 21:47:00,2.01256,2.01263,2.01238,2.01238,2522417.0
2006-02-13 21:48:00,2.01219,2.01219,2.01188,2.01188,1615174.0
2006-02-13 21:49:00,2.0118,2.0118,2.01162,2.01165,3560689.0
2006-02-13 21:50:00,2.01154,2.01154,2.01099,2.01099,5777075.0
2006-02-13 21:51:00,2.01134,2.01134,2.01113,2.01114,2412438.0
2006-02-13 21:52:00,2.01105,2.01122,2.01101,2.01101,2601928.0
2006-02-13 21:53:00,2.01113,2.01123,2.01112,2.01122,4399028.0
2006-02-13 21:54:00,2.01127,2.01159,2.01127,2.01159,8960078.0
2006-02-13 21:55:00,2.01162,2.01199,2.01162,2.01199,2610033.0
2006-02-13 21:56:00,2.01196,2.01196,2.01178,2.01186,11940259.0
2006-02-13 21:57:00,2.01184,2.01184,2.0116,2.0116,6234625.0
2006-02-13 21:58:00,2.01158,2.01158,2.01128,2.01139,1825978.0
2006-02-13 21:59:00,2.01129,2.01133,2.01111,2.01117,1814895.0
2006-02-13 22:00:00,2.01116,2.01116,2.01096,2.01096,1731003.0
2006-02-13 22:01:00,2.01084,2.01093,2.01076,2.01076,2787948.0
2006-02-13 22:02:00,2.01067,2.01067,2.01055,2.01064,14986054.0
2006-02-13 22:03:00,2.01052,2.01076,2.01052,2.01076,7871328.0
2006-02-13 22:04:00,2.01078,2.01086,2.01066,2.01072,3067260.0
2006-02-13 22:05:00,2.01075,2.01082,2.01058,2.01082,7523806.0
2006-02-13 22:06:00,2.01089,2.01119,2.01054,2.01119,17390273.0
2006-02-13 22:07:00,2.01124,2.01135,2.01124,2.01124,1205088.0
2006-02-13 22:08:00,2.01103,2.01141,2.01103,2.01141,1423755.0
2006-02-13 22:09:00,2.01136,2.01136,2.01114,2.01118,5756283.0
2006-02-13 22:10:00,2.0114,2.01162,2.0114,2.01162,6391692.0
2006-02-13 22:11:00,2.01173,2.01184,2.01173,2.01177,4913440.0
2006-02-13 22:12:00,2.01186,2.01191,2.01186,2.01191,2234965.0
2006-02-13 22:13:00,2.01161,2.01192,2.01161,2.01192,372108.0
2006-02-13 22:14:00,2.01194,2.01223,2.01187,2.01199,6042227.0
2006-02-13 22:15:00,2.01198,2.01198,2.01151,2.01175,10247991.0
2006-02-13 22:16:00,2.01168,2.01169,2.01146,2.01169,4373684.0
2006-02-13 22:17:00,2.01169,2.01195,2.01166,2.01195,1729003.0
2006-02-13 22:18:00,2.01196,2.01215,2.0119,2.01206,7289608.0
2006-02-13 22:19:00,2.01207,2.01207,2.0119,2.0119,1056831.0
2006-02-13 22:20:00,2.01187,2.01187,2.0118,2.0118,3596425.0
2006-02-13 22:21:00,2.01187,2.0119,2.01174,2.01187,7291069.0
2006-02-13 22:22:00,2.01202,2.01239,2.01202,2.01237,6121885.0
2006-02-13 22:23:00,2.01234,2.01234,2.01221,2.01221,2323860.0
2006-02-13 22:24:00,2.01228,2.01242,2.01219,2.01226,516151.0
2006-02-13 22:25:00,2.01238,2.01238,2.01219,2.0122,7891914.0
2006-02-13 22:26:00,2.01212,2.01212,2.01167,2.01198,4190798.0
2006-02-13 22:27:00,2.01196,2.01196,2.01159,2.01177,3152185.0
2006-02-13 22:28:00,2.01118,2.01172,2.01118,2.01172,12101069.0
2006-02-13 22:29:00,2.0117,2.0117,2.01147,2.01147,1056109.0
2006-02-13 22:30:00,2.01134,2.01134,2.01084,2.01117,11268553.0
2006-02-13 22:31:00,2.01109,2.01109,2.01095,2.01108,7298259.0
2006-02-13 22:32:00,2.0112,2.01141,2.01109,2.01109,2420237.0
2006-02-13 22:33:00,2.01121,2.01137,2.01121,2.01131,14153062.0
2006-02-13 22:34:00,2.01136,2.01183,2.01136,2.01169,1693712.0
2006-02-13 22:35:00,2.01161,2.01179,2.0116,2.01179,2109681.0
2006-02-13 22:36:00,2.01169,2.0118,2.01141,2.01175,10909850.0
2006-02-13 22:37:00,2.01169,2.01191,2.01156,2.01191,16287748.0
2006-02-13 22:38:00,2.01197,2.0121,2.01197,2.0121,5062690.0
2006-02-13 22:39:00,2.01206,2.01212,2.01206,2.01212,1437885.0
2006-02-13 22:40:00,2.01196,2.01196,2.01151,2.01151,133367.0
2006-02-13 22:41:00,2.01188,2.01188,2.01177,2.01177,2310540.0
2006-02-13 22:42:00,2.01177,2.01195,2.01154,2.01195,542122.0
2006-02-13 22:43:00,2.01191,2.01196,2.01191,2.01196,730616.0
2006-02-13 22:44:00,2.01192,2.01203,2.01185,2.01203,817178.0
2006-02-13 22:45:00,2.01203,2.01214,2.01203,2.01211,3290859.0
2006-02-13 22:46:00,2.01218,2.01232,2.01218,2.01232,7725954.0
2006-02-13 22:47:00,2.01226,2.01226,2.01206,2.01206,338354.0
2006-02-13 22:48:00,2.01209,2.01219,2.01209,2.01219,64696.0
2006-02-13 22:49:00,2.01213,2.01215,2.01213,2.01213,3169058.0
2006-02-13 22:50:00,2.01212,2.01212,2.0119,2.01204,7892724.0
2006-02-13 22:51:00,2.0121,2.01226,2.0121,2.01226,209517.0
2006-02-13 22:52:00,2.01229,2.01253,2.01229,2.01253,1366035.0
2006-02-13 22:53:00,2.01256,2.01256,2.01232,2.01242,573901.0
2006-02-13 22:55:00,2.01232,2.01257,2.01232,2.01257,4308703.0
2006-02-13 22:56:00,2.0126,2.01267,2.01236,2.01267,3447705.0
2006-02-13 22:57:00,2.01278,2.01284,2.01276,2.01284,1302866.0
2006-02-13 22:58:00,2.01285,2.01285,2.01267,2.01284,12870291.0
2006-02-13 22:59:00,2.01287,2.01287,2.01273,2.01273,687925.0
2006-02-13 23:00:00,2.01264,2.01264,2.01244,2.01244,1423956.0
2006-02-13 23:01:00,2.01248,2.01248,2.01223,2.01233,7235959.0
2006-02-13 23:02:00,2.01243,2.01289,2.01243,2.01289,1629399.0
2006-02-13 23:03:00,2.01297,2.01315,2.0128,2.0128,14104637.0
2006-02-13 23:04:00,2.01299,2.01331,2.01299,2.01331,11644814.0
2006-02-13 23:05:00,2.01314,2.01322,2.01293,2.01293,2460808.0
2006-02-13 23:06:00,2.01283,2.01283,2.01276,2.01276,1901220.0
2006-02-13 23:07:00,2.01264,2.01264,2.01228,2.01231,8934574.0
2006-02-13 23:08:00,2.01237,2.01245,2.01226,2.01226,7267668.0
2006-02-13 23:09:00,2.01237,2.01262,2.01237,2.01261,4996413.0
2006-02-13 23:10:00,2.01267,2.01277,2.0126,2.01272,1707141.0
2006-02-13 23:11:00,2.01271,2.01271,2.01255,2.01255,645314.0
2006-02-13 23:12:00,2.01243,2.01261,2.01243,2.01261,3856472.0
2006-02-13 23:14:00,2.01266,2.01275,2.01266,2.01275,637588.0
2006-02-13 23:15:00,2.01292,2.01294,2.01263,2.01264,5967791.0
2006-02-13 23:16:00,2.0127,2.01276,2.0127,2.01276,576465.0
2006-02-13 23:17:00,2.01278,2.01278,2.01241,2.01269,5462520.0
2006-02-13 23:18:00,2.01284,2.01298,2.01268,2.01271,17124991.0
2006-02-13 23:20:00,2.01263,2.01263,2.01252,2.01257,7792436.0
2006-02-13 23:21:00,2.01246,2.01251,2.01243,2.0125,2716223.0
2006-02-13 23:22:00,2.01235,2.0126,2.01235,2.0126,393658.0
2006-02-13 23:24:00,2.01268,2.01274,2.01228,2.01228,4180075.0
2006-02-13 23:25:00,2.01264,2.01267,2.01252,2.01255,4857932.0
2006-02-13 23:26:00,2.0125,2.01262,2.0124,2.01262,5134894.0
2006-02-13 23:27:00,2.01265,2.01268,2.01252,2.01265,450995.0
2006-02-13 23:28:00,2.01292,2.01292,2.01264,2.01264,17744565.0
2006-02-13 23:30:00,2.01264,2.01264,2.01254,2.01254,465352.0
2006-02-13 23:31:00,2.01267,2.01268,2.01259,2.01259,971392.0
2006-02-13 23:33:00,2.01277,2.01292,2.01274,2.01292,4782134.0
2006-02-13 23:34:00,2.01277,2.01277,2.01239,2.01249,7340002.0
2006-02-13 23:35:00,2.01237,2.01239,2.0122,2.01229,7662632.0
2006-02-13 23:36:00,2.01234,2.01261,2.01234,2.0126,3137481.0
2006-02-13 23:37:00,2.01263,2.01275,2.01263,2.01275,1942444.0
2006-02-13 23:38:00,2.01281,2.01289,2.01281,2.01288,3503029.0
2006-02-13 23:39:00,2.01283,2.01283,2.01275,2.01275,3742405.0
2006-02-13 23:40:00,2.01269,2.01269,2.01239,2.01246,8078512.0
2006-02-13 23:42:00,2.0123,2.01236,2.01183,2.01183,25148550.0
2006-02-13 23:43:00,2.01222,2.01222,2.01195,2.01199,9009029.0
2006-02-13 23:45:00,2.01194,2.01194,2.01167,2.01167,8288137.0
2006-02-13 23:46:00,2.01177,2.01177,2.01141,2.01141,542395.0
2006-02-13 23:47:00,2.0113,2.0113,2.01041,2.01041,2218480.0
2006-02-13 23:48:00,2.01035,2.0106,2.01027,2.0106,5011796.0
2006-02-13 23:49:00,2.0106,2.01094,2.0106,2.01094,22774449.0
2006-02-13 23:50:00,2.01096,2.01096,2.01079,2.01088,1125501.0
2006-02-13 23:51:00,2.01082,2.01085,2.01078,2.01078,5858639.0
2006-02-13 23:52:00,2.01077,2.01084,2.01068,2.01084,1743650.0
2006-02-13 23:53:00,2.01074,2.011,2.01074,2.01098,4043826.0
2006-02-13 23:54:00,2.01098,2.01104,2.01081,2.01099,3710538.0
2006-02-13 23:55:00,2.011,2.01102,2.01055,2.0107,7522803.0
2006-02-13 23:56:00,2.01094,2.01094,2.01083,2.01086,274215.0
2006-02-13 23:57:00,2.01081,2.01093,2.01072,2.01077,2344709.0
2006-02-13 23:58:00,2.01073,2.01073,2.01051,2.0106,4840629.0
2006-02-13 23:59:00,2.01049,2.01049,2.01039,2.01044,875082.0
2006-02-14 00:20:00,2.01063,2.0107,2.01063,2.0107,1164039.0
2006-02-14 00:25:00,2.01078,2.0108,2.01063,2.0108,282725.0
2006-02-14 00:26:00,2.01091,2.01097,2.01054,2.01097,29835068.0
2006-02-14 00:27:00,2.01105,2.01122,2.01105,2.01122,4431575.0
2006-02-14 00:28:00,2.01126,2.0114,2.01126,2.01139,10187170.0
2006-02-14 00:30:00,2.01146,2.01151,2.01146,2.01148,998759.0
2006-02-14 00:31:00,2.0117,2.0117,2.01147,2.01147,4908917.0
2006-02-14 00:33:00,2.01139,2.01143,2.01133,2.01143,1038944.0
2006-02-14 00:34:00,2.01105,2.01167,2.01105,2.01167,16816142.0
2006-02-14 00:35:00,2.01164,2.01164,2.01125,2.01133,8347065.0
2006-02-14 00:36:00,2.01122,2.01144,2.01122,2.01138,11427916.0
2006-02-14 00:37:00,2.0113,2.01141,2.01091,2.01115,12577291.0
2006-02-14 00:38:00,2.01114,2.01117,2.01095,2.01116,13138668.0
2006-02-14 00:40:00,2.01122,2.01122,2.01091,2.01108,8302710.0
2006-02-14 00:41:00,2.01108,2.01108,2.01091,2.01091,1654469.0
2006-02-14 00:42:00,2.01089,2.01099,2.01082,2.01098,7446099.0
2006-02-14 00:43:00,2.01098,2.01099,2.01061,2.01098,10401855.0
2006-02-14 00:44:00,2.01108,2.01125,2.01102,2.01125,822942.0
2006-02-14 00:46:00,2.01133,2.01133,2.01123,2.0113,568856.0
2006-02-14 00:51:00,2.01112,2.01123,2.01104,2.01104,1813202.0
2006-02-14 00:52:00,2.01116,2.01121,2.01116,2.01121,920979.0
2006-02-14 00:53:00,2.01122,2.0113,2.01122,2.0113,802159.0
2006-02-14 00:55:00,2.01134,2.01143,2.01134,2.01143,4406703.0
2006-02-14 00:56:00,2.01141,2.01141,2.01137,2.01137,1665302.0
2006-02-14 00:57:00,2.01126,2.01127,2.01104,2.01127,2001463.0
2006-02-14 01:01:00,2.0113,2.01141,2.01127,2.01141,6045415.0
2006-02-14 01:05:00,2.01141,2.01146,2.01134,2.01146,5904442.0
2006-02-14 01:08:00,2.01136,2.01153,2.01136,2.01153,600483.0
2006-02-14 01:09:00,2.01133,2.01187,2.01133,2.01187,2951371.0
2006-02-14 01:10:00,2.01177,2.0122,2.01177,2.0122,6547545.0
2006-02-14 01:12:00,2.01226,2.01236,2.01226,2.01236,5004027.0
2006-02-14 01:13:00,2.01244,2.01262,2.01244,2.01256,5907352.0
2006-02-14 01:14:00,2.01265,2.01271,2.01253,2.01253,2555321.0
2006-02-14 01:15:00,2.01263,2.01275,2.01257,2.01268,12034575.0
2006-02-14 01:16:00,2.01265,2.01265,2.01239,2.0125,1205854.0
2006-02-14 01:17:00,2.01284,2.01296,2.01283,2.01296,6822223.0
2006-02-14 01:18:00,2.01302,2.01302,2.01293,2.01297,2550154.0
2006-02-14 01:19:00,2.01299,2.0131,2.01299,2.01306,1701135.0
2006-02-14 01:20:00,2.01323,2.01336,2.01287,2.0133,4515899.0
2006-02-14 01:21:00,2.01339,2.01356,2.01337,2.01342,4692883.0
2006-02-14 01:22:00,2.01345,2.01345,2.01327,2.01327,2167385.0
2006-02-14 01:23:00,2.01336,2.01342,2.01329,2.01342,17827881.0
2006-02-14 01:25:00,2.01345,2.01361,2.01345,2.01346,5412553.0
2006-02-14 01:26:00,2.01363,2.01369,2.01357,2.01357,3886401.0
2006-02-14 01:27:00,2.01355,2.01361,2.01342,2.01342,1322181.0
2006-02-14 01:28:00,2.01322,2.01322,2.01277,2.01313,4005040.0
2006-02-14 01:29:00,2.01327,2.01333,2.01319,2.01328,13568474.0
2006-02-14 01:31:00,2.01319,2.01319,2.01313,2.01313,771431.0
2006-02-14 01:32:00,2.0131,2.01314,2.01302,2.01302,375789.0
2006-02-14 01:33:00,2.01301,2.01301,2.013,2.013,2430898.0
2006-02-14 01:34:00,2.01308,2.0131,2.01284,2.01284,862375.0
2006-02-14 01:35:00,2.01276,2.01286,2.01252,2.01252,1372171.0
2006-02-14 01:36:00,2.01256,2.01268,2.01238,2.01268,16641408.0
2006-02-14 01:37:00,2.01276,2.01283,2.01276,2.01283,2024166.0
2006-02-14 01:38:00,2.01282,2.01284,2.01269,2.01272,2676693.0
2006-02-14 01:39:00,2.01256,2.01276,2.01256,2.01268,3034696.0
2006-02-14 01:40:00,2.01279,2.01291,2.01276,2.01278,3093282.0
2006-02-14 01:41:00,2.01292,2.01292,2.01274,2.01278,3235400.0
2006-02-14 01:42:00,2.01282,2.01282,2.01276,2.01276,1880456.0
2006-02-14 01:43:00,2.0126,2.01293,2.01248,2.01293,901962.0
2006-02-14 01:45:00,2.01279,2.01307,2.01279,2.01296,12234667.0
2006-02-14 01:47:00,2.01309,2.01332,2.01303,2.01303,4519702.0
2006-02-14 01:48:00,2.01323,2.01327,2.01287,2.01321,24515353.0
2006-02-14 01:49:00,2.0132,2.01325,2.01311,2.01311,1385487.0
2006-02-14 01:50:00,2.01325,2.01335,2.01316,2.01335,14418036.0
2006-02-14 01:51:00,2.01328,2.01345,2.01328,2.01345,499817.0
2006-02-14 01:52:00,2.0135,2.0135,2.01335,2.01348,3145948.0
2006-02-14 01:53:00,2.01345,2.01345,2.01331,2.01331,360253.0
2006-02-14 01:54:00,2.01328,2.01338,2.01314,2.01314,3621158.0
2006-02-14 01:58:00,2.01321,2.01321,2.01289,2.01289,2092546.0
2006-02-14 02:00:00,2.01295,2.01295,2.01263,2.01263,3347863.0
2006-02-14 02:01:00,2.01239,2.01306,2.01239,2.01306,2245702.0
2006-02-14 02:04:00,2.01289,2.01306,2.01289,2.01301,5559098.0
2006-02-14 02:07:00,2.01305,2.01307,2.01292,2.013,3092145.0
2006-02-14 02:09:00,2.01296,2.01296,2.01226,2.01237,13834231.0
2006-02-14 02:11:00,2.01232,2.01244,2.01232,2.01244,15854439.0
2006-02-14 02:12:00,2.01221,2.01255,2.01221,2.01253,4287688.0
2006-02-14 02:13:00,2.01258,2.01258,2.01224,2.01224,24218116.0
2006-02-14 02:14:00,2.01225,2.01261,2.01225,2.01261,13627942.0
2006-02-14 02:15:00,2.0126,2.01285,2.01238,2.01255,2665667.0
2006-02-14 02:16:00,2.01249,2.01257,2.0121,2.01248,938275.0
2006-02-14 02:17:00,2.01257,2.0128,2.01257,2.0128,3288667.0
2006-02-14 02:18:00,2.01244,2.01256,2.01227,2.01252,3233783.0
2006-02-14 02:19:00,2.01227,2.01247,2.01224,2.01224,3333276.0
2006-02-14 02:20:00,2.01216,2.01216,2.01177,2.01177,2927267.0
2006-02-14 02:21:00,2.01182,2.01182,2.01146,2.01146,2860632.0
2006-02-14 02:22:00,2.01145,2.01157,2.01145,2.01157,1563991.0
2006-02-14 02:23:00,2.01168,2.01194,2.01161,2.01194,2481366.0
2006-02-14 02:24:00,2.01205,2.01273,2.01205,2.01273,5810415.0
2006-02-14 02:25:00,2.01268,2.01268,2.01168,2.01168,837908.0
2006-02-14 02:26:00,2.01168,2.01168,2.01158,2.01158,2435769.0
2006-02-14 02:27:00,2.01161,2.01191,2.01161,2.0118,406458.0
2006-02-14 02:28:00,2.0118,2.0118,2.01168,2.01168,729348.0
2006-02-14 02:29:00,2.01185,2.01185,2.01167,2.01167,1511260.0
2006-02-14 02:30:00,2.01184,2.01205,2.01183,2.01205,14083945.0
2006-02-14 02:31:00,2.01189,2.01189,2.01161,2.0118,4238135.0
2006-02-14 02:32:00,2.01196,2.01211,2.01186,2.01194,1335266.0
2006-02-14 02:33:00,2.01182,2.01182,2.01161,2.01169,3894190.0
2006-02-14 02:34:00,2.01156,2.01175,2.01143,2.01143,6206404.0
2006-02-14 02:35:00,2.01163,2.01163,2.01143,2.01159,16079522.0
2006-02-14 02:36:00,2.01183,2.01212,2.01183,2.01211,18134352.0
2006-02-14 02:37:00,2.01215,2.01258,2.01203,2.01258,2062606.0
2006-02-14 02:38:00,2.01239,2.01239,2.01226,2.01226,1143965.0
2006-02-14 02:39:00,2.01214,2.01214,2.01173,2.01173,4570748.0
2006-02-14 02:40:00,2.0118,2.01196,2.01157,2.0118,1828980.0
2006-02-14 02:41:00,2.01203,2.01226,2.01203,2.01226,1666564.0
2006-02-14 02:42:00,2.01236,2.01247,2.01226,2.01247,2341623.0
2006-02-14 02:43:00,2.0121,2.01249,2.0121,2.01249,848137.0
2006-02-14 02:44:00,2.01232,2.01244,2.01224,2.01229,12188146.0
2006-02-14 02:45:00,2.01221,2.01221,2.01207,2.01207,2736184.0
2006-02-14 02:46:00,2.01204,2.01219,2.01204,2.01213,6040858.0
2006-02-14 02:48:00,2.01217,2.01228,2.01214,2.01214,609289.0
2006-02-14 02:49:00,2.0123,2.0123,2.0117,2.0117,6508494.0
2006-02-14 02:50:00,2.01209,2.01246,2.01209,2.01215,3116878.0
2006-02-14 02:52:00,2.0124,2.01289,2.0124,2.01289,1872753.0
2006-02-14 02:53:00,2.01237,2.01237,2.01186,2.01186,1990930.0
2006-02-14 02:54:00,2.01188,2.01221,2.01188,2.01217,5797762.0
2006-02-14 02:56:00,2.01203,2.01229,2.01203,2.01217,17843733.0
2006-02-14 02:57:00,2.01216,2.0123,2.0121,2.0121,2816901.0
2006-02-14 02:58:00,2.01217,2.01236,2.01217,2.01236,5837035.0
2006-02-14 02:59:00,2.01236,2.01248,2.01235,2.01248,9378037.0
2006-02-14 03:00:00,2.01255,2.01262,2.01252,2.01262,4585482.0
2006-02-14 03:01:00,2.01262,2.01265,2.01248,2.01261,2557178.0
2006-02-14 03:02:00,2.01253,2.01253,2.01226,2.01248,2036906.0
2006-02-14 03:05:00,2.01241,2.01249,2.01241,2.01249,2307340.0
2006-02-14 03:06:00,2.0125,2.01251,2.01236,2.01236,728864.0
2006-02-14 03:07:00,2.01238,2.01238,2.01219,2.01219,865419.0
2006-02-14 03:09:00,2.0123,2.01259,2.0123,2.01249,3051531.0
2006-02-14 03:10:00,2.01235,2.01235,2.01199,2.01199,9642276.0
2006-02-14 03:15:00,2.01197,2.01212,2.01192,2.01198,1189841.0
2006-02-14 03:16:00,2.01208,2.01232,2.01178,2.01232,10274915.0
2006-02-14 03:17:00,2.01216,2.01216,2.0119,2.01209,6865294.0
2006-02-14 03:18:00,2.0121,2.0121,2.01201,2.01201,1576435.0
2006-02-14 03:19:00,2.01195,2.01228,2.01179,2.01228,7259888.0
2006-02-14 03:20:00,2.01224,2.01232,2.01224,2.01232,2823074.0
2006-02-14 03:23:00,2.01235,2.01235,2.01209,2.01209,11850996.0
2006-02-14 03:24:00,2.01232,2.01257,2.01229,2.01231,8857240.0
2006-02-14 03:25:00,2.01238,2.01238,2.0118,2.0118,15949616.0
2006-02-14 03:26:00,2.01209,2.01209,2.01179,2.01179,1054123.0
2006-02-14 03:28:00,2.01166,2.01172,2.01161,2.01172,4814079.0
2006-02-14 03:29:00,2.01183,2.01183,2.01179,2.01179,3303785.0
2006-02-14 03:30:00,2.01186,2.01189,2.01176,2.01178,1306245.0
2006-02-14 03:31:00,2.01174,2.01189,2.01158,2.01158,10694069.0
2006-02-14 03:32:00,2.01157,2.01187,2.01157,2.01187,4525249.0
2006-02-14 03:33:00,2.01182,2.01189,2.01144,2.0118,19353201.0
2006-02-14 03:36:00,2.01158,2.01167,2.01145,2.01145,341825.0
2006-02-14 03:38:00,2.01166,2.01195,2.01155,2.01195,2242661.0
2006-02-14 03:39:00,2.01193,2.0121,2.01193,2.0121,1085757.0
2006-02-14 03:40:00,2.01201,2.01227,2.01201,2.01227,59095.0
2006-02-14 03:41:00,2.01215,2.01216,2.01215,2.01216,1250756.0
2006-02-14 03:42:00,2.01206,2.01218,2.01206,2.01217,16132746.0
2006-02-14 03:43:00,2.01218,2.01218,2.01192,2.01192,985582.0
2006-02-14 03:44:00,2.01168,2.01184,2.01161,2.01161,5195955.0
2006-02-14 03:46:00,2.01153,2.01175,2.01152,2.01152,2482770.0
2006-02-14 03:47:00,2.01164,2.01198,2.01164,2.01198,10036300.0
2006-02-14 03:48:00,2.01187,2.01187,2.01164,2.01164,517997.0
2006-02-14 03:49:00,2.0117,2.01202,2.0117,2.01202,7125127.0
2006-02-14 03:50:00,2.0118,2.0118,2.01157,2.01157,2168658.0
2006-02-14 03:51:00,2.01171,2.01183,2.01169,2.01183,3898134.0
2006-02-14 03:52:00,2.01186,2.01194,2.01186,2.01193,14868828.0
2006-02-14 03:53:00,2.01198,2.01234,2.01198,2.01234,1621272.0
2006-02-14 03:54:00,2.01231,2.01267,2.01231,2.01239,8429274.0
2006-02-14 03:56:00,2.01258,2.01321,2.01258,2.01321,3755017.0
2006-02-14 03:58:00,2.01326,2.01326,2.01253,2.01256,3587994.0
2006-02-14 03:59:00,2.01265,2.01283,2.01265,2.01283,1393349.0
2006-02-14 04:00:00,2.01281,2.01281,2.01267,2.01267,842155.0
2006-02-14 04:01:00,2.0128,2.01308,2.0128,2.01308,4507945.0
2006-02-14 04:02:00,2.01311,2.01311,2.01296,2.01296,413755.0
2006-02-14 04:03:00,2.01311,2.01311,2.01298,2.01299,271958.0
2006-02-14 04:04:00,2.01274,2.01306,2.01252,2.01306,7993626.0
2006-02-14 04:05:00,2.01306,2.01313,2.01299,2.01299,3555516.0
2006-02-14 04:06:00,2.01303,2.01323,2.0129,2.0129,3689285.0
2006-02-14 04:07:00,2.01305,2.01305,2.01279,2.01305,1610614.0
2006-02-14 04:08:00,2.01308,2.01308,2.01283,2.01283,5443312.0
2006-02-14 04:10:00,2.01285,2.01297,2.01267,2.01278,7757546.0
2006-02-14 04:11:00,2.0129,2.01297,2.01284,2.01296,5558780.0
2006-02-14 04:12:00,2.01285,2.0129,2.01278,2.0129,2191525.0
2006-02-14 04:13:00,2.01292,2.01292,2.01262,2.01288,547100.0
2006-02-14 04:14:00,2.01292,2.01312,2.01292,2.01312,8511128.0
2006-02-14 04:15:00,2.01314,2.01349,2.01314,2.01349,5199428.0
2006-02-14 04:16:00,2.01354,2.01367,2.01354,2.01367,7926833.0
2006-02-14 04:17:00,2.01336,2.0139,2.01336,2.01354,25006018.0
2006-02-14 04:18:00,2.01366,2.01366,2.01355,2.01355,2166123.0
2006-02-14 04:19:00,2.01355,2.01368,2.01347,2.01368,8633656.0
2006-02-14 04:20:00,2.01371,2.01371,2.01335,2.01335,3524255.0
2006-02-14 04:21:00,2.01337,2.01337,2.01326,2.01326,907161.0
2006-02-14 04:22:00,2.01335,2.01335,2.01325,2.01335,1183252.0
2006-02-14 04:23:00,2.01352,2.01374,2.01347,2.01347,10449137.0
2006-02-14 04:24:00,2.01345,2.01368,2.01341,2.01341,8156944.0
2006-02-14 04:25:00,2.01328,2.01349,2.01328,2.0134,7238660.0
2006-02-14 04:26:00,2.01325,2.01325,2.01299,2.01299,4455826.0
2006-02-14 04:27:00,2.0131,2.0133,2.0131,2.01328,756427.0
2006-02-14 04:28:00,2.01342,2.0137,2.01342,2.0137,927964.0
2006-02-14 04:29:00,2.01357,2.0138,2.01357,2.0138,477479.0
2006-02-14 04:30:00,2.01377,2.01377,2.01352,2.01352,6599059.0
2006-02-14 04:31:00,2.01297,2.01297,2.01244,2.01244,16969077.0
2006-02-14 04:33:00,2.01256,2.01256,2.01242,2.01242,2647747.0
2006-02-14 04:34:00,2.01245,2.01256,2.01242,2.01242,4827520.0
2006-02-14 04:35:00,2.01203,2.01255,2.01203,2.01255,4443108.0
2006-02-14 04:36:00,2.01261,2.01261,2.01202,2.01237,4341787.0
2006-02-14 04:37:00,2.0121,2.0121,2.01175,2.01175,411990.0
2006-02-14 04:38:00,2.01192,2.01211,2.01192,2.01202,2639673.0
2006-02-14 04:39:00,2.01209,2.01224,2.01209,2.01209,6360500.0
2006-02-14 04:40:00,2.01198,2.01198,2.0119,2.01195,9669261.0
2006-02-14 04:41:00,2.01212,2.01212,2.01195,2.01203,10526038.0
2006-02-14 04:42:00,2.01213,2.01245,2.01213,2.01245,5476760.0
2006-02-14 04:43:00,2.01243,2.01293,2.01243,2.01293,529979.0
2006-02-14 04:44:00,2.01279,2.01279,2.01263,2.01279,5606717.0
2006-02-14 04:45:00,2.01267,2.01305,2.01267,2.01305,536021.0
2006-02-14 04:46:00,2.01291,2.01291,2.01255,2.01255,7886422.0
2006-02-14 04:47:00,2.01233,2.01244,2.01221,2.01221,3954545.0
2006-02-14 04:48:00,2.0124,2.01281,2.01236,2.01281,8908206.0
2006-02-14 04:49:00,2.01242,2.01268,2.0124,2.01264,1584503.0
2006-02-14 04:50:00,2.01272,2.01369,2.01268,2.01369,14507165.0
2006-02-14 04:51:00,2.01359,2.01359,2.01351,2.01351,1757838.0
2006-02-14 04:52:00,2.01344,2.01344,2.01279,2.01279,9605003.0
2006-02-14 04:53:00,2.01281,2.01353,2.01281,2.01353,18903086.0
2006-02-14 04:54:00,2.01348,2.01348,2.01249,2.01249,2501076.0
2006-02-14 04:55:00,2.01266,2.01266,2.01242,2.01248,10958793.0
2006-02-14 04:56:00,2.01234,2.01253,2.01212,2.01212,15309493.0
2006-02-14 04:57:00,2.01207,2.01218,2.01191,2.01218,1695172.0
2006-02-14 04:58:00,2.01217,2.01217,2.01192,2.01196,7303885.0
2006-02-14 05:02:00,2.01192,2.01206,2.01192,2.01206,785279.0
2006-02-14 05:03:00,2.01214,2.01261,2.01214,2.01261,9135781.0
2006-02-14 05:04:00,2.01268,2.01331,2.01268,2.0132,1746081.0
2006-02-14 05:05:00,2.01326,2.01337,2.0132,2.01325,6266621.0
2006-02-14 05:06:00,2.01328,2.01335,2.01326,2.01326,927827.0
2006-02-14 05:07:00,2.01317,2.01317,2.01297,2.01299,1474562.0
2006-02-14 05:14:00,2.01291,2.01291,2.01221,2.01221,3347091.0
2006-02-14 05:15:00,2.01223,2.01268,2.01223,2.01253,820542.0
2006-02-14 05:16:00,2.01245,2.01245,2.01222,2.01222,704684.0
2006-02-14 05:17:00,2.01237,2.01248,2.01223,2.01238,566480.0
2006-02-14 05:18:00,2.01236,2.01245,2.01236,2.01244,2396329.0
2006-02-14 05:21:00,2.01238,2.01253,2.01238,2.01241,5045341.0
2006-02-14 05:23:00,2.01233,2.01238,2.01233,2.01238,392656.0
2006-02-14 05:24:00,2.01253,2.01274,2.01253,2.01264,2038536.0
2006-02-14 05:25:00,2.01263,2.01281,2.01263,2.01281,1676279.0
2006-02-14 05:32:00,2.01296,2.01301,2.01285,2.01294,3229697.0
2006-02-14 05:41:00,2.01285,2.01301,2.01269,2.01276,7225580.0
2006-02-14 05:43:00,2.01273,2.01273,2.01245,2.01267,4327381.0
2006-02-14 05:44:00,2.01273,2.01279,2.01235,2.01267,9409596.0
2006-02-14 05:45:00,2.01265,2.0128,2.01255,2.0128,3186141.0
2006-02-14 05:46:00,2.01281,2.01281,2.01245,2.01245,341258.0
2006-02-14 05:47:00,2.01273,2.01308,2.01273,2.01308,6093924.0
2006-02-14 05:48:00,2.01267,2.01281,2.01267,2.01281,3136166.0
2006-02-14 05:51:00,2.01284,2.01284,2.01245,2.01245,1331981.0
2006-02-14 05:52:00,2.01266,2.0128,2.01266,2.0128,700967.0
2006-02-14 05:54:00,2.01287,2.01328,2.01287,2.01325,7840565.0
2006-02-14 05:56:00,2.01322,2.01322,2.01296,2.01296,6460638.0
2006-02-14 05:57:00,2.0131,2.01317,2.0131,2.01317,12209930.0
2006-02-14 05:58:00,2.01319,2.01319,2.01299,2.01299,2973495.0
2006-02-14 05:59:00,2.01308,2.01311,2.01287,2.01287,1812189.0
2006-02-14 06:00:00,2.01285,2.01301,2.01285,2.0129,1786665.0
2006-02-14 06:01:00,2.01297,2.0131,2.0128,2.0131,1907625.0
2006-02-14 06:02:00,2.01309,2.01311,2.01295,2.01311,5957597.0
2006-02-14 06:03:00,2.0131,2.0131,2.01276,2.01276,12840370.0
2006-02-14 06:04:00,2.01293,2.01296,2.01267,2.01296,2136936.0
2006-02-14 06:05:00,2.01307,2.01344,2.01307,2.01344,12609975.0
2006-02-14 06:06:00,2.01296,2.01308,2.01294,2.01306,4223743.0
2006-02-14 06:07:00,2.01301,2.01336,2.01301,2.01332,2829719.0
2006-02-14 06:08:00,2.01358,2.01384,2.01358,2.01384,465190.0
2006-02-14 06:09:00,2.01391,2.01423,2.01391,2.01423,4436586.0
2006-02-14 06:10:00,2.01395,2.01442,2.01395,2.01442,3929254.0
2006-02-14 06:11:00,2.01426,2.01426,2.01414,2.01419,1530826.0
2006-02-14 06:12:00,2.01418,2.01418,2.01325,2.01325,2732253.0
2006-02-14 06:13:00,2.01344,2.01402,2.01344,2.01402,1382528.0
2006-02-14 06:14:00,2.01397,2.01397,2.01332,2.01332,15588492.0
2006-02-14 06:16:00,2.01334,2.01348,2.01334,2.01348,104556.0
2006-02-14 06:17:00,2.01299,2.01311,2.01295,2.01296,845316.0
2006-02-14 06:18:00,2.013,2.013,2.01252,2.01273,4625936.0
2006-02-14 06:19:00,2.01277,2.01287,2.0127,2.01287,1233376.0
2006-02-14 06:21:00,2.01268,2.01268,2.01251,2.01251,1590890.0
2006-02-14 06:22:00,2.0125,2.0125,2.01236,2.01236,5307768.0
2006-02-14 06:23:00,2.0125,2.01286,2.0125,2.01261,2800508.0
2006-02-14 06:24:00,2.01273,2.01287,2.01256,2.01287,5593003.0
2006-02-14 06:25:00,2.0129,2.01308,2.0129,2.01298,2868662.0
2006-02-14 06:26:00,2.01294,2.01306,2.01294,2.01297,5005294.0
2006-02-14 06:27:00,2.01304,2.01409,2.01304,2.014,1581527.0
2006-02-14 06:28:00,2.01403,2.01403,2.01367,2.01367,1493952.0
2006-02-14 06:29:00,2.01361,2.01361,2.01267,2.01267,5574324.0
2006-02-14 06:30:00,2.01284,2.01341,2.01274,2.01341,3819300.0
2006-02-14 06:31:00,2.01332,2.01332,2.01261,2.01261,2583096.0
2006-02-14 06:32:00,2.01257,2.01276,2.01257,2.01276,6468461.0
2006-02-14 06:33:00,2.01277,2.01277,2.01264,2.01264,3218494.0
2006-02-14 06:34:00,2.01259,2.01274,2.01259,2.01274,243988.0
2006-02-14 06:35:00,2.01275,2.01292,2.01275,2.01277,3104585.0
2006-02-14 06:36:00,2.0129,2.01301,2.01259,2.01291,11283187.0
2006-02-14 06:37:00,2.01287,2.01302,2.01287,2.01302,2003347.0
2006-02-14 06:38:00,2.0129,2.01298,2.01277,2.01278,2234012.0
2006-02-14 06:39:00,2.01302,2.01302,2.01287,2.013,9960270.0
2006-02-14 06:40:00,2.01316,2.01327,2.01305,2.01327,3896717.0
2006-02-14 06:41:00,2.01326,2.01326,2.01301,2.01301,2822305.0
2006-02-14 06:42:00,2.01296,2.01421,2.01296,2.01421,2969741.0
2006-02-14 06:43:00,2.01413,2.01413,2.01389,2.01389,1120708.0
2006-02-14 06:44:00,2.0138,2.0138,2.01358,2.01358,2236591.0
2006-02-14 06:45:00,2.01353,2.01353,2.01316,2.01316,12304344.0
2006-02-14 06:47:00,2.01308,2.01308,2.01256,2.01256,5810855.0
2006-02-14 06:49:00,2.0127,2.01282,2.01268,2.01282,2383440.0
2006-02-14 06:50:00,2.01279,2.01299,2.01279,2.01293,5306228.0
2006-02-14 06:51:00,2.01302,2.01351,2.01302,2.01351,8586477.0
2006-02-14 06:52:00,2.01307,2.01319,2.01307,2.01319,3804192.0
2006-02-14 06:53:00,2.01317,2.01334,2.01312,2.01321,5208101.0
2006-02-14 06:55:00,2.01316,2.01335,2.01316,2.01319,19424358.0
2006-02-14 06:56:00,2.01307,2.01307,2.01289,2.01289,7408873.0
2006-02-14 06:58:00,2.0132,2.0132,2.0131,2.01319,2351840.0
2006-02-14 06:59:00,2.01297,2.01317,2.01284,2.01284,18833696.0
2006-02-14 07:00:00,2.01284,2.01306,2.01284,2.01286,3084546.0
2006-02-14 07:01:00,2.0131,2.0131,2.01282,2.01282,6378078.0
2006-02-14 07:02:00,2.01285,2.01342,2.01285,2.01342,7389711.0
2006-02-14 07:03:00,2.01346,2.01357,2.01342,2.01342,7331470.0
2006-02-14 07:04:00,2.0134,2.01354,2.0134,2.01349,6296863.0
2006-02-14 07:05:00,2.01352,2.01352,2.01307,2.01307,3807917.0
2006-02-14 07:06:00,2.01322,2.01332,2.01322,2.01332,4098048.0
2006-02-14 07:07:00,2.01319,2.01331,2.01319,2.01331,2909792.0
2006-02-14 07:08:00,2.01315,2.01334,2.01315,2.01322,1179131.0
2006-02-14 07:09:00,2.01319,2.01319,2.01265,2.01265,7724617.0
2006-02-14 07:10:00,2.01256,2.01282,2.01256,2.01282,4518901.0
2006-02-14 07:11:00,2.01287,2.01368,2.01287,2.01365,171426.0
2006-02-14 07:13:00,2.01352,2.01352,2.01313,2.01314,4319788.0
2006-02-14 07:14:00,2.01302,2.01302,2.01228,2.01229,12175882.0
2006-02-14 07:15:00,2.01224,2.01235,2.0122,2.0122,679962.0
2006-02-14 07:16:00,2.01218,2.01262,2.01218,2.01257,3985747.0
2006-02-14 07:17:00,2.01259,2.01259,2.01234,2.01238,12766387.0
2006-02-14 07:18:00,2.01238,2.01253,2.01197,2.01253,11449905.0
2006-02-14 07:19:00,2.01253,2.01265,2.01249,2.01252,2418360.0
2006-02-14 07:21:00,2.0125,2.01268,2.01242,2.01264,6287856.0
2006-02-14 07:22:00,2.01259,2.01265,2.0125,2.0125,4324117.0
2006-02-14 07:23:00,2.01241,2.01256,2.01238,2.01256,12635631.0
2006-02-14 07:25:00,2.01238,2.0125,2.01238,2.0125,3133375.0
2006-02-14 07:27:00,2.01252,2.01261,2.01245,2.01255,2000257.0
2006-02-14 07:28:00,2.01253,2.01262,2.01251,2.01251,19232709.0
2006-02-14 07:30:00,2.01259,2.01279,2.01259,2.01279,432736.0
2006-02-14 07:31:00,2.01251,2.01251,2.01229,2.01229,7127647.0
2006-02-14 07:32:00,2.01244,2.01252,2.01227,2.0125,3172105.0
2006-02-14 07:33:00,2.01266,2.01357,2.01259,2.01348,4651417.0
2006-02-14 07:35:00,2.01352,2.01352,2.01285,2.01285,747762.0
2006-02-14 07:36:00,2.01293,2.01293,2.01269,2.01277,1696034.0
2006-02-14 07:37:00,2.01284,2.01382,2.01284,2.01382,5108656.0
2006-02-14 07:39:00,2.01368,2.01368,2.01287,2.01312,5808505.0
2006-02-14 07:40:00,2.01302,2.01302,2.01278,2.01278,1880662.0
2006-02-14 07:42:00,2.01324,2.01348,2.01324,2.01348,6344266.0
2006-02-14 07:43:00,2.01345,2.01345,2.01308,2.01308,1642582.0
2006-02-14 07:44:00,2.01302,2.01302,2.01215,2.01215,1744770.0
2006-02-14 07:45:00,2.01227,2.01229,2.01213,2.01213,8488819.0
2006-02-14 07:47:00,2.01223,2.01276,2.01219,2.01276,1618007.0
2006-02-14 07:48:00,2.01292,2.01348,2.01292,2.01336,1850568.0
2006-02-14 07:49:00,2.01332,2.01332,2.01278,2.01278,7148798.0
2006-02-14 07:54:00,2.0127,2.0127,2.0117,2.0117,2111937.0
2006-02-14 07:55:00,2.01179,2.01215,2.01179,2.01215,8660004.0
2006-02-14 07:57:00,2.01229,2.01229,2.01212,2.01212,4328759.0
2006-02-14 07:59:00,2.01221,2.01229,2.01208,2.01229,9702528.0
2006-02-14 08:00:00,2.01243,2.01285,2.01231,2.01285,3681414.0
2006-02-14 08:01:00,2.01265,2.01272,2.0122,2.0122,13952719.0
2006-02-14 08:02:00,2.01231,2.01246,2.01231,2.01246,11249412.0
2006-02-14 08:03:00,2.01251,2.01251,2.01232,2.01232,10036924.0
2006-02-14 08:04:00,2.0123,2.01235,2.01218,2.01235,3643862.0
2006-02-14 08:05:00,2.01234,2.01267,2.01234,2.01267,6454099.0
2006-02-14 08:06:00,2.01252,2.01252,2.0122,2.0122,1853636.0
2006-02-14 08:07:00,2.01221,2.01239,2.01221,2.01223,10074197.0
2006-02-14 08:08:00,2.01223,2.01223,2.01202,2.0121,6297974.0
2006-02-14 08:09:00,2.01221,2.01264,2.01221,2.01264,2261951.0
2006-02-14 08:11:00,2.01278,2.01278,2.01221,2.01244,16563220.0
2006-02-14 08:12:00,2.01266,2.01266,2.01225,2.01225,3268250.0
2006-02-14 08:13:00,2.01264,2.01281,2.01264,2.01281,3111012.0
2006-02-14 08:14:00,2.01267,2.01317,2.01267,2.01317,1754936.0
2006-02-14 08:15:00,2.01312,2.01361,2.0131,2.01332,1031838.0
2006-02-14 08:16:00,2.01332,2.01353,2.01314,2.0133,3650000.0
2006-02-14 08:17:00,2.01308,2.01354,2.01308,2.01354,2266555.0
2006-02-14 08:18:00,2.01341,2.01368,2.01336,2.01336,2120039.0
2006-02-14 08:19:00,2.01335,2.01353,2.01306,2.01348,14607891.0
2006-02-14 08:20:00,2.01363,2.01365,2.01351,2.01365,14784875.0
2006-02-14 08:21:00,2.01351,2.01356,2.0134,2.01345,13855617.0
2006-02-14 08:22:00,2.01341,2.01351,2.01338,2.0135,10032985.0
2006-02-14 08:23:00,2.01351,2.01358,2.01339,2.01348,11119285.0
2006-02-14 08:24:00,2.01341,2.01341,2.01314,2.01319,7243384.0
2006-02-14 08:26:00,2.01313,2.01339,2.0131,2.01339,3240032.0
2006-02-14 08:27:00,2.01334,2.01337,2.01321,2.01337,11581705.0
2006-02-14 08:28:00,2.0135,2.0135,2.01316,2.01316,4452947.0
2006-02-14 08:29:00,2.01318,2.01329,2.01307,2.0131,1947232.0
2006-02-14 08:30:00,2.013,2.01334,2.013,2.0133,8962736.0
2006-02-14 08:31:00,2.01337,2.01337,2.01304,2.01307,16010041.0
2006-02-14 08:32:00,2.0131,2.01411,2.0131,2.01411,8759668.0
2006-02-14 08:33:00,2.01404,2.01404,2.01352,2.01352,2778160.0
2006-02-14 08:34:00,2.01347,2.01347,2.01278,2.01296,2878327.0
2006-02-14 08:35:00,2.01319,2.01342,2.01319,2.01342,13316685.0
2006-02-14 08:36:00,2.01337,2.01358,2.01337,2.01337,2681680.0
2006-02-14 08:37:00,2.01324,2.01324,2.01291,2.01291,5546525.0
2006-02-14 08:38:00,2.013,2.01322,2.013,2.01322,2537722.0
2006-02-14 08:39:00,2.01311,2.01314,2.01304,2.01314,5123910.0
2006-02-14 08:40:00,2.01296,2.01339,2.01296,2.01339,9085894.0
2006-02-14 08:41:00,2.01345,2.0137,2.01345,2.0137,3746192.0
2006-02-14 08:42:00,2.0137,2.0139,2.01359,2.0139,3587192.0
2006-02-14 08:43:00,2.01383,2.01442,2.01383,2.01442,2161891.0
2006-02-14 08:44:00,2.01451,2.01528,2.01447,2.01528,4850554.0
2006-02-14 08:45:00,2.01521,2.01543,2.01509,2.01523,5238435.0
2006-02-14 08:46:00,2.01524,2.01524,2.01504,2.01504,5555161.0
2006-02-14 08:47:00,2.01486,2.0151,2.01486,2.01506,5370620.0
2006-02-14 08:48:00,2.01515,2.01517,2.01496,2.01496,15202190.0
2006-02-14 08:49:00,2.01496,2.01516,2.01496,2.01516,11695239.0
2006-02-14 08:50:00,2.01519,2.01524,2.01519,2.01524,11222290.0
2006-02-14 08:51:00,2.01493,2.01509,2.01484,2.01484,2518293.0
2006-02-14 08:52:00,2.0149,2.01535,2.0149,2.01531,4725695.0
2006-02-14 08:53:00,2.01481,2.01481,2.01418,2.01418,1390137.0
2006-02-14 08:54:00,2.01412,2.01479,2.01412,2.01479,3730744.0
2006-02-14 08:55:00,2.01486,2.0151,2.01486,2.0151,3797702.0
2006-02-14 08:56:00,2.01463,2.01508,2.01463,2.01492,15439930.0
2006-02-14 08:57:00,2.0149,2.01521,2.0149,2.01521,4051330.0
2006-02-14 08:58:00,2.01515,2.01524,2.01509,2.01524,7420242.0
2006-02-14 08:59:00,2.0152,2.0152,2.01464,2.01464,2324544.0
2006-02-14 09:00:00,2.01456,2.01482,2.01456,2.01469,15455329.0
2006-02-14 09:01:00,2.01514,2.01514,2.01491,2.01491,9662322.0
2006-02-14 09:02:00,2.01475,2.01515,2.01468,2.01515,11278657.0
2006-02-14 09:03:00,2.01488,2.015,2.01473,2.01473,5412551.0
2006-02-14 09:04:00,2.01474,2.01481,2.01466,2.01466,9183188.0
2006-02-14 09:05:00,2.01466,2.01466,2.01434,2.01435,3900263.0
2006-02-14 09:06:00,2.01436,2.01447,2.01404,2.01405,10776136.0
2006-02-14 09:07:00,2.0141,2.0141,2.01365,2.01365,14913420.0
2006-02-14 09:08:00,2.01369,2.01369,2.01347,2.01347,19210957.0
2006-02-14 09:09:00,2.01343,2.01343,2.01328,2.01328,2561957.0
2006-02-14 09:10:00,2.01332,2.01357,2.01332,2.01357,2803128.0
2006-02-14 09:11:00,2.01354,2.01369,2.01354,2.01369,1961561.0
2006-02-14 09:12:00,2.01379,2.01379,2.01319,2.01319,7533256.0
2006-02-14 09:13:00,2.01325,2.0138,2.01325,2.0138,7537602.0
2006-02-14 09:14:00,2.01319,2.01336,2.01279,2.01284,3595934.0
2006-02-14 09:15:00,2.01322,2.01354,2.01322,2.01346,3668062.0
2006-02-14 09:16:00,2.01332,2.01362,2.01332,2.01338,11420808.0
2006-02-14 09:17:00,2.0134,2.0134,2.0129,2.01331,2798022.0
2006-02-14 09:18:00,2.01317,2.01317,2.0128,2.0128,3402942.0
2006-02-14 09:19:00,2.01288,2.01354,2.01288,2.01354,6983872.0
2006-02-14 09:20:00,2.01352,2.01378,2.01352,2.01375,11690015.0
2006-02-14 09:21:00,2.01372,2.01416,2.01372,2.01416,7780156.0
2006-02-14 09:22:00,2.01408,2.0143,2.01397,2.01409,4847675.0
2006-02-14 09:23:00,2.01417,2.01424,2.01403,2.01403,3947380.0
2006-02-14 09:24:00,2.01385,2.01401,2.0138,2.01401,2233626.0
2006-02-14 09:25:00,2.01426,2.01462,2.01415,2.01462,555816.0
2006-02-14 09:26:00,2.01461,2.01484,2.0146,2.01476,11392858.0
2006-02-14 09:27:00,2.01473,2.01476,2.01464,2.01464,13390756.0
2006-02-14 09:28:00,2.01469,2.01469,2.01413,2.01413,4065647.0
2006-02-14 09:29:00,2.01406,2.0144,2.01406,2.01434,12947716.0
2006-02-14 09:30:00,2.01427,2.0145,2.01399,2.01427,7662917.0
2006-02-14 09:31:00,2.0144,2.0144,2.01411,2.01411,18597776.0
2006-02-14 09:32:00,2.01405,2.0142,2.01405,2.01407,6835375.0
2006-02-14 09:34:00,2.01409,2.01435,2.01409,2.01428,188316.0
2006-02-14 09:35:00,2.01429,2.01454,2.01429,2.01454,2758142.0
2006-02-14 09:36:00,2.01476,2.01487,2.01464,2.01464,2000253.0
2006-02-14 09:37:00,2.01458,2.01506,2.01458,2.01488,12203908.0
2006-02-14 09:38:00,2.01507,2.01507,2.01475,2.01507,1549125.0
2006-02-14 09:39:00,2.01507,2.01507,2.01482,2.01507,5531867.0
2006-02-14 09:40:00,2.01501,2.01501,2.01434,2.01434,3706929.0
2006-02-14 09:41:00,2.01431,2.01446,2.01394,2.01394,3509805.0
2006-02-14 09:42:00,2.01394,2.01394,2.01357,2.01357,7333732.0
2006-02-14 09:43:00,2.01346,2.01383,2.01346,2.01383,3788157.0
2006-02-14 09:44:00,2.01386,2.01414,2.01386,2.01414,2441993.0
2006-02-14 09:45:00,2.01427,2.01435,2.01405,2.01435,4385483.0
2006-02-14 09:46:00,2.01444,2.0147,2.01432,2.0147,19453551.0
2006-02-14 09:47:00,2.01476,2.01476,2.0142,2.0142,23458054.0
2006-02-14 09:48:00,2.01411,2.01411,2.01347,2.01347,8576155.0
2006-02-14 09:49:00,2.01385,2.01385,2.01371,2.01383,1570108.0
2006-02-14 09:50:00,2.01392,2.01469,2.01392,2.01465,1380239.0
2006-02-14 09:51:00,2.01445,2.01452,2.01381,2.01395,6460472.0
2006-02-14 09:52:00,2.0141,2.0141,2.01383,2.01383,12385916.0
2006-02-14 09:53:00,2.01385,2.01414,2.01385,2.01402,1892937.0
2006-02-14 09:54:00,2.01388,2.01439,2.01366,2.01439,12961444.0
2006-02-14 09:55:00,2.01439,2.01457,2.01434,2.01457,2939410.0
2006-02-14 09:56:00,2.01443,2.01475,2.01443,2.01456,1886644.0
2006-02-14 09:57:00,2.01458,2.01458,2.01423,2.01423,4776036.0
2006-02-14 09:58:00,2.01423,2.0143,2.01374,2.01429,2815402.0
2006-02-14 09:59:00,2.01417,2.01453,2.01417,2.01428,4286532.0
2006-02-14 10:00:00,2.01429,2.01429,2.01406,2.01408,9629401.0
2006-02-14 10:01:00,2.01412,2.01471,2.01412,2.01471,6201270.0
2006-02-14 10:02:00,2.01461,2.0149,2.01456,2.0149,4230778.0
2006-02-14 10:03:00,2.01479,2.01479,2.01449,2.01449,3918444.0
2006-02-14 10:04:00,2.01437,2.01476,2.01437,2.01476,15418632.0
2006-02-14 10:05:00,2.01473,2.01486,2.01469,2.01469,17702522.0
2006-02-14 10:06:00,2.01484,2.01484,2.01464,2.01475,2659640.0
2006-02-14 10:07:00,2.01447,2.01471,2.01437,2.01471,7087810.0
2006-02-14 10:08:00,2.01474,2.01489,2.01424,2.01424,8385901.0
2006-02-14 10:09:00,2.01405,2.01419,2.0139,2.01419,6389182.0
2006-02-14 10:10:00,2.01426,2.01452,2.01426,2.01452,15427702.0
2006-02-14 10:11:00,2.01427,2.01455,2.01427,2.01455,10394923.0
2006-02-14 10:12:00,2.01451,2.01468,2.01449,2.01468,2531928.0
2006-02-14 10:13:00,2.01475,2.01487,2.01475,2.01487,12087383.0
2006-02-14 10:14:00,2.01487,2.01487,2.01452,2.01473,8043753.0
2006-02-14 10:15:00,2.01458,2.01504,2.01458,2.01504,10572335.0
2006-02-14 10:16:00,2.01504,2.01504,2.01482,2.01495,587694.0
2006-02-14 10:17:00,2.01482,2.01534,2.01482,2.01492,10243985.0
2006-02-14 10:18:00,2.01496,2.01496,2.01446,2.01446,1734458.0
2006-02-14 10:20:00,2.01449,2.01494,2.01449,2.01494,4969259.0
2006-02-14 10:21:00,2.01486,2.01486,2.0141,2.0141,12201479.0
2006-02-14 10:22:00,2.01429,2.01432,2.01411,2.01411,6803332.0
2006-02-14 10:23:00,2.01423,2.01484,2.01423,2.01484,2490019.0
2006-02-14 10:24:00,2.01407,2.01502,2.01407,2.01502,11164126.0
2006-02-14 10:25:00,2.01504,2.01504,2.01458,2.01458,2341246.0
2006-02-14 10:26:00,2.01446,2.01446,2.01413,2.01413,9728715.0
2006-02-14 10:27:00,2.0144,2.01461,2.0144,2.01461,2175635.0
2006-02-14 10:28:00,2.01471,2.01522,2.01471,2.01522,1853361.0
2006-02-14 10:29:00,2.01506,2.0153,2.01495,2.01495,6416331.0
2006-02-14 10:30:00,2.01498,2.01545,2.01498,2.01545,9626623.0
2006-02-14 10:31:00,2.01554,2.01557,2.01552,2.01552,20246607.0
2006-02-14 10:32:00,2.01548,2.01548,2.01524,2.01545,3686526.0
2006-02-14 10:33:00,2.01553,2.01553,2.01489,2.01495,3514631.0
2006-02-14 10:34:00,2.01474,2.01474,2.01411,2.01429,4510196.0
2006-02-14 10:35:00,2.01435,2.01473,2.01423,2.01473,10110285.0
2006-02-14 10:36:00,2.01465,2.01475,2.0141,2.01439,2732111.0
2006-02-14 10:37:00,2.01459,2.01463,2.0143,2.0143,21529386.0
2006-02-14 10:38:00,2.01436,2.0152,2.01436,2.01486,2077621.0
2006-02-14 10:40:00,2.0147,2.0147,2.01426,2.01426,5268266.0
2006-02-14 10:41:00,2.01389,2.01404,2.01389,2.01404,1840616.0
2006-02-14 10:42:00,2.01394,2.01394,2.01364,2.01364,6067422.0
2006-02-14 10:43:00,2.0138,2.01385,2.01348,2.01385,2259648.0
2006-02-14 10:44:00,2.01412,2.01412,2.01391,2.01396,2168618.0
2006-02-14 10:45:00,2.01384,2.01397,2.01355,2.01397,4278054.0
2006-02-14 10:46:00,2.01383,2.01395,2.01366,2.01366,2995341.0
2006-02-14 10:47:00,2.01363,2.01378,2.01292,2.01292,18992425.0
2006-02-14 10:48:00,2.01269,2.01289,2.01269,2.01283,7120688.0
2006-02-14 10:49:00,2.01295,2.01322,2.01295,2.01322,6034921.0
2006-02-14 10:50:00,2.01322,2.01351,2.01316,2.01316,11153502.0
2006-02-14 10:51:00,2.01306,2.01306,2.01246,2.01246,5463121.0
2006-02-14 10:52:00,2.01214,2.01246,2.01202,2.01202,8862403.0
2006-02-14 10:53:00,2.01201,2.01201,2.0113,2.0113,11101402.0
2006-02-14 10:54:00,2.01109,2.01128,2.0106,2.0106,7745362.0
2006-02-14 10:55:00,2.01016,2.01025,2.01009,2.01009,2307906.0
2006-02-14 10:56:00,2.01028,2.01051,2.01028,2.01051,1806747.0
2006-02-14 10:57:00,2.01061,2.01061,2.01027,2.01027,7239413.0
2006-02-14 10:58:00,2.0102,2.0102,2.01,2.01,6369423.0
2006-02-14 10:59:00,2.01028,2.01075,2.01028,2.01064,944148.0
2006-02-14 11:00:00,2.01045,2.01066,2.01015,2.01043,1138983.0
2006-02-14 11:01:00,2.01041,2.01041,2.00942,2.00942,3270670.0
2006-02-14 11:02:00,2.00961,2.00961,2.0093,2.0093,15964296.0
2006-02-14 11:03:00,2.00896,2.00927,2.00894,2.00894,3406948.0
2006-02-14 11:04:00,2.00904,2.00954,2.00904,2.00922,1804385.0
2006-02-14 11:05:00,2.00923,2.00923,2.0087,2.00889,811022.0
2006-02-14 11:06:00,2.00889,2.00889,2.00875,2.00879,2648119.0
2006-02-14 11:07:00,2.00883,2.00898,2.00883,2.00883,4120035.0
2006-02-14 11:08:00,2.00879,2.00879,2.00855,2.00862,5539741.0
2006-02-14 11:09:00,2.0086,2.00883,2.0086,2.00883,3773620.0
2006-02-14 11:10:00,2.00883,2.00885,2.00853,2.00874,11705062.0
2006-02-14 11:11:00,2.00886,2.00898,2.00873,2.00882,1651857.0
2006-02-14 11:12:00,2.00898,2.00925,2.00898,2.00925,15386736.0
2006-02-14 11:13:00,2.00924,2.00928,2.00901,2.00901,6544821.0
2006-02-14 11:14:00,2.00889,2.00892,2.00854,2.00854,13099769.0
2006-02-14 11:15:00,2.00821,2.00848,2.00821,2.00843,15326409.0
2006-02-14 11:16:00,2.00848,2.00861,2.00813,2.00861,11572104.0
2006-02-14 11:17:00,2.00876,2.00898,2.00843,2.00843,11411930.0
2006-02-14 11:18:00,2.00914,2.00922,2.00901,2.00901,1822653.0
2006-02-14 11:19:00,2.00902,2.00917,2.009,2.0091,19601953.0
2006-02-14 11:20:00,2.00912,2.00943,2.00908,2.00943,9280011.0
2006-02-14 11:21:00,2.00934,2.00934,2.00906,2.00906,5266741.0
2006-02-14 11:23:00,2.0092,2.00947,2.0092,2.0093,3480767.0
2006-02-14 11:24:00,2.00956,2.0096,2.00931,2.00931,6111530.0
2006-02-14 11:25:00,2.00938,2.00953,2.00918,2.00953,22078795.0
2006-02-14 11:27:00,2.0094,2.00954,2.00905,2.00954,14113413.0
2006-02-14 11:28:00,2.00975,2.01006,2.00949,2.01006,22447416.0
2006-02-14 11:29:00,2.01011,2.01024,2.00995,2.00995,16353842.0
2006-02-14 11:30:00,2.00984,2.00984,2.00926,2.00926,13285102.0
2006-02-14 11:31:00,2.00931,2.00931,2.00882,2.00882,2993397.0
2006-02-14 11:32:00,2.00875,2.00875,2.00771,2.00805,11215716.0
2006-02-14 11:33:00,2.00792,2.009,2.00792,2.009,1285907.0
2006-02-14 11:34:00,2.0085,2.00907,2.00839,2.00874,4165082.0
2006-02-14 11:35:00,2.00897,2.00897,2.00826,2.00828,7112712.0
2006-02-14 11:36:00,2.00833,2.00833,2.00783,2.00783,3271776.0
2006-02-14 11:37:00,2.00782,2.00793,2.00765,2.00765,1978986.0
2006-02-14 11:38:00,2.00769,2.00769,2.00694,2.00716,7052035.0
2006-02-14 11:39:00,2.00721,2.00741,2.00721,2.00741,10227266.0
2006-02-14 11:40:00,2.00752,2.00787,2.00752,2.00787,4616038.0
2006-02-14 11:41:00,2.00778,2.00778,2.00727,2.00741,7955191.0
2006-02-14 11:42:00,2.00766,2.00805,2.0074,2.00775,3248674.0
2006-02-14 11:43:00,2.0079,2.00796,2.00751,2.00779,21983272.0
2006-02-14 11:44:00,2.00777,2.00823,2.00777,2.00822,5215488.0
2006-02-14 11:45:00,2.00812,2.00812,2.00738,2.00764,3211261.0
2006-02-14 11:46:00,2.00768,2.00796,2.00749,2.00752,1284106.0
2006-02-14 11:47:00,2.00749,2.00764,2.00749,2.00764,3741254.0
2006-02-14 11:48:00,2.00782,2.00797,2.00762,2.00787,8323360.0
2006-02-14 11:49:00,2.00799,2.0083,2.00796,2.0083,2723430.0
2006-02-14 11:50:00,2.0081,2.00825,2.00792,2.00792,5934389.0
2006-02-14 11:51:00,2.0077,2.0078,2.00755,2.0078,5596457.0
2006-02-14 11:52:00,2.0078,2.0078,2.00747,2.0077,1279781.0
2006-02-14 11:53:00,2.00773,2.00787,2.00767,2.00767,2305127.0
2006-02-14 11:54:00,2.00771,2.0079,2.00716,2.00716,2945084.0
2006-02-14 11:55:00,2.0073,2.0073,2.00708,2.00717,10781259.0
2006-02-14 11:56:00,2.00755,2.00755,2.00677,2.00677,1581149.0
2006-02-14 11:57:00,2.00694,2.00704,2.00677,2.00677,7712008.0
2006-02-14 11:58:00,2.00721,2.00759,2.00659,2.00695,12458496.0
2006-02-14 11:59:00,2.00712,2.00712,2.0063,2.00681,6629847.0
2006-02-14 12:00:00,2.00676,2.00676,2.00558,2.00601,19342513.0
2006-02-14 12:01:00,2.00608,2.00648,2.00585,2.00594,9667162.0
2006-02-14 12:02:00,2.00596,2.0066,2.00587,2.0066,7299181.0
2006-02-14 12:03:00,2.00666,2.00686,2.00657,2.00686,2191056.0
2006-02-14 12:04:00,2.00688,2.00698,2.00668,2.00668,7785914.0
2006-02-14 12:05:00,2.00658,2.00658,2.0063,2.0063,8341781.0
2006-02-14 12:06:00,2.00639,2.00639,2.00561,2.00561,7670514.0
2006-02-14 12:07:00,2.00588,2.00625,2.00588,2.0059,13636914.0
2006-02-14 12:08:00,2.00604,2.0063,2.00586,2.00614,6188355.0
2006-02-14 12:09:00,2.00654,2.00677,2.00654,2.00665,2103229.0
2006-02-14 12:10:00,2.00663,2.0068,2.00655,2.00655,3050641.0
2006-02-14 12:11:00,2.00666,2.00668,2.00643,2.00657,1262116.0
2006-02-14 12:12:00,2.00658,2.00658,2.00626,2.00626,2614408.0
2006-02-14 12:13:00,2.00633,2.00679,2.00633,2.00679,17780315.0
2006-02-14 12:14:00,2.00682,2.00752,2.00682,2.00752,24327480.0
2006-02-14 12:15:00,2.00734,2.00734,2.00631,2.00631,5008055.0
2006-02-14 12:16:00,2.00638,2.00648,2.0062,2.00648,5904060.0
2006-02-14 12:17:00,2.00647,2.00652,2.00632,2.00643,2269062.0
2006-02-14 12:18:00,2.00621,2.00657,2.00621,2.00641,7585340.0
2006-02-14 12:19:00,2.00654,2.00669,2.00618,2.00668,22570441.0
2006-02-14 12:20:00,2.00654,2.00686,2.00654,2.00669,23822008.0
2006-02-14 12:21:00,2.0067,2.00679,2.00663,2.00673,5616457.0
2006-02-14 12:22:00,2.00666,2.00675,2.00666,2.00671,8336068.0
2006-02-14 12:23:00,2.00671,2.00707,2.00671,2.00707,7187535.0
2006-02-14 12:24:00,2.00708,2.00727,2.00706,2.00706,5429442.0
2006-02-14 12:25:00,2.00704,2.00726,2.00686,2.00726,13151106.0
2006-02-14 12:26:00,2.00733,2.00746,2.0073,2.0073,825415.0
2006-02-14 12:27:00,2.00708,2.00726,2.00706,2.00706,21357041.0
2006-02-14 12:28:00,2.00694,2.00694,2.00654,2.00665,13316532.0
2006-02-14 12:29:00,2.00661,2.00698,2.00661,2.00698,17177919.0
2006-02-14 12:30:00,2.007,2.00703,2.00676,2.00676,1467062.0
2006-02-14 12:31:00,2.00676,2.00689,2.00648,2.00648,12897809.0
2006-02-14 12:32:00,2.00665,2.00684,2.00664,2.00684,8852417.0
2006-02-14 12:33:00,2.00689,2.00689,2.00618,2.00618,17638377.0
2006-02-14 12:34:00,2.00605,2.00657,2.006,2.00657,1709695.0
2006-02-14 12:35:00,2.00663,2.00663,2.00608,2.00613,9056544.0
2006-02-14 12:36:00,2.00606,2.00617,2.00599,2.00617,1694419.0
2006-02-14 12:37:00,2.00605,2.00651,2.00605,2.00642,3293670.0
2006-02-14 12:38:00,2.00638,2.00638,2.00565,2.00565,2103992.0
2006-02-14 12:39:00,2.00539,2.00598,2.00539,2.0058,1568084.0
2006-02-14 12:40:00,2.00618,2.00634,2.00618,2.0062,1250567.0
2006-02-14 12:41:00,2.00636,2.00662,2.00636,2.00662,534465.0
2006-02-14 12:42:00,2.00678,2.00678,2.00628,2.00628,1789652.0
2006-02-14 12:43:00,2.00616,2.00616,2.00568,2.00586,16253739.0
2006-02-14 12:44:00,2.00585,2.00599,2.00583,2.00583,1311765.0
2006-02-14 12:45:00,2.00561,2.00609,2.00561,2.00609,13753550.0
2006-02-14 12:46:00,2.00607,2.00622,2.00591,2.00591,12184503.0
2006-02-14 12:47:00,2.00574,2.00605,2.00574,2.00593,1230812.0
2006-02-14 12:48:00,2.00589,2.00591,2.00576,2.00576,1401685.0
2006-02-14 12:50:00,2.00573,2.00596,2.00573,2.00596,5619953.0
2006-02-14 12:51:00,2.00591,2.00631,2.00591,2.00631,10708238.0
2006-02-14 12:52:00,2.00637,2.00715,2.00637,2.00715,2629043.0
2006-02-14 12:53:00,2.00717,2.00717,2.00624,2.00626,10477478.0
2006-02-14 12:54:00,2.00628,2.00628,2.00604,2.00604,9446233.0
2006-02-14 12:55:00,2.00616,2.00631,2.00611,2.00631,8799566.0
2006-02-14 12:56:00,2.00629,2.00668,2.00629,2.00668,297165.0
2006-02-14 12:57:00,2.00628,2.00645,2.00593,2.00645,3031564.0
2006-02-14 13:01:00,2.00619,2.00639,2.00579,2.00603,8475907.0
2006-02-14 13:02:00,2.006,2.006,2.00498,2.00498,4205509.0
2006-02-14 13:03:00,2.00463,2.00521,2.00463,2.00498,2187831.0
2006-02-14 13:04:00,2.00504,2.00518,2.00497,2.00512,10703566.0
2006-02-14 13:05:00,2.00518,2.00545,2.00518,2.00526,4473316.0
2006-02-14 13:06:00,2.00527,2.00544,2.00492,2.00544,18562528.0
2006-02-14 13:07:00,2.00537,2.00556,2.00537,2.00545,1048848.0
2006-02-14 13:08:00,2.00545,2.00562,2.00542,2.00562,2398856.0
2006-02-14 13:09:00,2.0056,2.0056,2.00534,2.00534,3424014.0
2006-02-14 13:10:00,2.00539,2.00562,2.00537,2.00562,4413676.0
2006-02-14 13:11:00,2.00521,2.00597,2.00521,2.00532,5740794.0
2006-02-14 13:12:00,2.00536,2.00536,2.00516,2.00531,7972165.0
2006-02-14 13:13:00,2.00533,2.00557,2.00533,2.00538,7374355.0
2006-02-14 13:14:00,2.00561,2.00578,2.00533,2.00533,10970265.0
2006-02-14 13:15:00,2.0056,2.00624,2.00547,2.00624,7346066.0
2006-02-14 13:16:00,2.0063,2.00726,2.0063,2.00726,526023.0
2006-02-14 13:17:00,2.00719,2.00719,2.00676,2.00676,10121317.0
2006-02-14 13:18:00,2.00634,2.00634,2.00621,2.00621,4557994.0
2006-02-14 13:19:00,2.00626,2.00634,2.00615,2.00634,5117298.0
2006-02-14 13:20:00,2.00634,2.00648,2.00631,2.00634,7641068.0
2006-02-14 13:21:00,2.00634,2.00651,2.00618,2.00619,2991302.0
2006-02-14 13:22:00,2.00605,2.00612,2.00587,2.00587,16769652.0
2006-02-14 13:23:00,2.00594,2.00632,2.00594,2.00623,1434514.0
2006-02-14 13:24:00,2.00626,2.00626,2.00602,2.00602,4473502.0
2006-02-14 13:25:00,2.00605,2.00605,2.00564,2.00564,3324810.0
2006-02-14 13:26:00,2.00564,2.00582,2.00522,2.00522,2195005.0
2006-02-14 13:27:00,2.0047,2.00519,2.0047,2.00519,3647431.0
2006-02-14 13:28:00,2.00501,2.0052,2.00483,2.0052,14481322.0
2006-02-14 13:29:00,2.00516,2.00516,2.00492,2.00504,5327963.0
2006-02-14 13:30:00,2.00475,2.00536,2.00475,2.00536,4556867.0
2006-02-14 13:31:00,2.00533,2.00535,2.0051,2.0051,1400364.0
2006-02-14 13:32:00,2.00516,2.00523,2.00507,2.00507,983118.0
2006-02-14 13:33:00,2.00501,2.00501,2.00458,2.00458,1941486.0
2006-02-14 13:34:00,2.0044,2.00473,2.0044,2.00473,1847987.0
2006-02-14 13:35:00,2.00469,2.00571,2.00464,2.00571,18516399.0
2006-02-14 13:36:00,2.0057,2.0057,2.00488,2.00548,10187928.0
2006-02-14 13:37:00,2.00531,2.00531,2.0051,2.0051,6563178.0
2006-02-14 13:38:00,2.0051,2.00559,2.0051,2.00557,13097155.0
2006-02-14 13:39:00,2.0056,2.0056,2.0053,2.0053,1529704.0
2006-02-14 13:40:00,2.00531,2.0055,2.0053,2.00537,8181780.0
2006-02-14 13:41:00,2.00534,2.00534,2.00521,2.00521,4240043.0
2006-02-14 13:42:00,2.00579,2.00589,2.00535,2.00535,7674208.0
2006-02-14 13:43:00,2.00555,2.00572,2.0055,2.0055,10344984.0
2006-02-14 13:44:00,2.0054,2.0054,2.00496,2.00496,1200457.0
2006-02-14 13:45:00,2.00512,2.00512,2.00481,2.00504,11395134.0
2006-02-14 13:46:00,2.0051,2.00587,2.00508,2.00586,3111922.0
2006-02-14 13:47:00,2.00583,2.00583,2.00537,2.00537,1569530.0
2006-02-14 13:48:00,2.00545,2.00545,2.0049,2.005,3567667.0
2006-02-14 13:49:00,2.00519,2.00534,2.0051,2.00534,910765.0
2006-02-14 13:50:00,2.0055,2.00565,2.00532,2.00565,16601281.0
2006-02-14 13:51:00,2.0055,2.0055,2.00484,2.00493,1690477.0
2006-02-14 13:52:00,2.0049,2.00502,2.00487,2.00495,2116210.0
2006-02-14 13:53:00,2.00505,2.00505,2.00487,2.00487,5942848.0
2006-02-14 13:54:00,2.00462,2.00483,2.00462,2.00465,2077167.0
2006-02-14 13:55:00,2.00462,2.0048,2.00453,2.0048,2971618.0
2006-02-14 13:56:00,2.00472,2.00473,2.00452,2.00452,4196283.0
2006-02-14 13:57:00,2.00457,2.00464,2.00448,2.00455,5657931.0
2006-02-14 13:58:00,2.00455,2.00455,2.00434,2.00453,7763430.0
2006-02-14 13:59:00,2.00455,2.00455,2.00423,2.00442,1911585.0
2006-02-14 14:00:00,2.00442,2.00449,2.00405,2.00405,8237534.0
2006-02-14 14:01:00,2.00408,2.00437,2.00408,2.00417,4554450.0
2006-02-14 14:02:00,2.00406,2.00406,2.00336,2.00336,3060179.0
2006-02-14 14:03:00,2.00386,2.00415,2.00355,2.00415,6544427.0
2006-02-14 14:04:00,2.00406,2.00426,2.00384,2.00426,5323165.0
2006-02-14 14:05:00,2.00433,2.00435,2.00413,2.00435,2800135.0
2006-02-14 14:06:00,2.00435,2.00435,2.00413,2.00413,445055.0
2006-02-14 14:07:00,2.00405,2.00405,2.00374,2.00397,9553149.0
2006-02-14 14:08:00,2.00393,2.00418,2.00393,2.00395,8953654.0
2006-02-14 14:09:00,2.00404,2.00404,2.00382,2.00397,2179843.0
2006-02-14 14:10:00,2.00395,2.00395,2.00336,2.00336,4731583.0
2006-02-14 14:11:00,2.00319,2.00348,2.00319,2.00319,2985519.0
2006-02-14 14:12:00,2.00322,2.00374,2.00322,2.00374,11156377.0
2006-02-14 14:13:00,2.00358,2.00403,2.00358,2.00403,740102.0
2006-02-14 14:14:00,2.00398,2.00414,2.00389,2.00389,6838557.0
2006-02-14 14:15:00,2.00401,2.00426,2.00401,2.00418,461485.0
2006-02-14 14:16:00,2.00388,2.0041,2.00388,2.0039,1419649.0
2006-02-14 14:17:00,2.00388,2.0041,2.00388,2.0041,2819107.0
2006-02-14 14:18:00,2.00418,2.00418,2.00366,2.00366,1333837.0
2006-02-14 14:19:00,2.00372,2.00389,2.00372,2.00372,9920567.0
2006-02-14 14:20:00,2.00371,2.00402,2.00365,2.00365,2389252.0
2006-02-14 14:21:00,2.0036,2.0037,2.00314,2.00314,4431056.0
2006-02-14 14:22:00,2.00332,2.00332,2.00278,2.00278,17792661.0
2006-02-14 14:23:00,2.00321,2.00363,2.0032,2.00363,23407162.0
2006-02-14 14:24:00,2.0037,2.00387,2.00366,2.00366,1357914.0
2006-02-14 14:25:00,2.00386,2.00396,2.00386,2.00396,2440538.0
2006-02-14 14:26:00,2.00403,2.00403,2.00365,2.00365,7422757.0
2006-02-14 14:27:00,2.00394,2.00429,2.00394,2.00429,11129004.0
2006-02-14 14:28:00,2.00413,2.00458,2.00413,2.00458,2141497.0
2006-02-14 14:29:00,2.00496,2.00564,2.00496,2.00564,1673155.0
2006-02-14 14:30:00,2.00554,2.00582,2.00554,2.00582,1448292.0
2006-02-14 14:31:00,2.00584,2.00588,2.00547,2.00566,21861288.0
2006-02-14 14:32:00,2.00568,2.00574,2.00547,2.00547,5813517.0
2006-02-14 14:33:00,2.00571,2.00571,2.00516,2.00544,18860276.0
2006-02-14 14:34:00,2.00565,2.0057,2.00553,2.00568,11187931.0
2006-02-14 14:35:00,2.00619,2.00683,2.00619,2.00683,18155034.0
2006-02-14 14:36:00,2.00671,2.00671,2.00626,2.00637,8786660.0
2006-02-14 14:37:00,2.0062,2.00635,2.0061,2.00616,2427209.0
2006-02-14 14:38:00,2.00636,2.00641,2.00617,2.00625,4754987.0
2006-02-14 14:39:00,2.00607,2.00607,2.00563,2.00563,3070800.0
2006-02-14 14:40:00,2.00562,2.00594,2.0056,2.00584,3018186.0
2006-02-14 14:41:00,2.0057,2.00598,2.0057,2.00597,27025676.0
2006-02-14 14:42:00,2.00577,2.00577,2.00557,2.00557,7977636.0
2006-02-14 14:43:00,2.00552,2.00573,2.00543,2.00573,4304751.0
2006-02-14 14:44:00,2.00585,2.00611,2.00585,2.00611,2007348.0
2006-02-14 14:45:00,2.00614,2.00625,2.00612,2.00625,1140556.0
2006-02-14 14:46:00,2.00608,2.00644,2.00604,2.00644,6330263.0
2006-02-14 14:47:00,2.00646,2.00646,2.00619,2.00623,723708.0
2006-02-14 14:50:00,2.0066,2.00684,2.0066,2.00684,3173757.0
2006-02-14 14:51:00,2.00736,2.00811,2.00728,2.00811,1102727.0
2006-02-14 14:52:00,2.00854,2.00854,2.00813,2.00816,6892830.0
2006-02-14 14:53:00,2.0082,2.00864,2.0082,2.00864,2581473.0
2006-02-14 14:54:00,2.00851,2.00853,2.0082,2.0082,601083.0
2006-02-14 14:55:00,2.00835,2.00866,2.00828,2.00857,12316735.0
2006-02-14 14:56:00,2.00855,2.0088,2.00845,2.0088,2629908.0
2006-02-14 14:57:00,2.00892,2.00924,2.00889,2.00924,20263415.0
2006-02-14 14:58:00,2.00909,2.00931,2.00909,2.00931,12258904.0
2006-02-14 14:59:00,2.00919,2.00924,2.00858,2.00858,3349993.0
2006-02-14 15:00:00,2.00829,2.00884,2.00829,2.00839,5193388.0
2006-02-14 15:01:00,2.00869,2.00889,2.0084,2.00871,2277446.0
2006-02-14 15:02:00,2.00913,2.00955,2.00913,2.00955,3772669.0
2006-02-14 15:03:00,2.00926,2.00935,2.00888,2.00888,1092838.0
2006-02-14 15:04:00,2.00874,2.00874,2.00841,2.00841,11783633.0
2006-02-14 15:05:00,2.00849,2.00868,2.00847,2.00861,7638947.0
2006-02-14 15:06:00,2.00839,2.00907,2.00839,2.00907,2065969.0
2006-02-14 15:07:00,2.00897,2.00946,2.00897,2.00946,2860402.0
2006-02-14 15:08:00,2.00961,2.00968,2.00936,2.00956,8160179.0
2006-02-14 15:09:00,2.00951,2.00981,2.00951,2.00978,6370857.0
2006-02-14 15:10:00,2.00951,2.00971,2.00944,2.00959,6584402.0
2006-02-14 15:11:00,2.00948,2.00976,2.00948,2.00948,7767462.0
2006-02-14 15:12:00,2.0095,2.00987,2.00929,2.00987,16609833.0
2006-02-14 15:13:00,2.00991,2.01019,2.00987,2.00987,7105541.0
2006-02-14 15:14:00,2.00981,2.00981,2.00926,2.00926,5293508.0
2006-02-14 15:15:00,2.00934,2.01029,2.00934,2.0102,7929327.0
2006-02-14 15:16:00,2.01014,2.01014,2.00945,2.00955,991339.0
2006-02-14 15:17:00,2.00961,2.01073,2.00961,2.01073,7258312.0
2006-02-14 15:18:00,2.01049,2.01123,2.01049,2.01123,6584663.0
2006-02-14 15:19:00,2.01118,2.01173,2.01101,2.01173,15953596.0
2006-02-14 15:20:00,2.0119,2.0119,2.01111,2.01111,3648117.0
2006-02-14 15:21:00,2.01101,2.01115,2.01076,2.01105,10511409.0
2006-02-14 15:22:00,2.01095,2.01098,2.01068,2.01068,6301004.0
2006-02-14 15:23:00,2.01081,2.01098,2.01044,2.01044,4806955.0
2006-02-14 15:24:00,2.01045,2.01047,2.0102,2.01047,2611305.0
2006-02-14 15:25:00,2.01036,2.01048,2.01022,2.01048,13833599.0
2006-02-14 15:26:00,2.01062,2.0107,2.01057,2.01057,4398284.0
2006-02-14 15:27:00,2.0106,2.0106,2.01008,2.01009,5028896.0
2006-02-14 15:28:00,2.00997,2.00997,2.00945,2.00978,2679565.0
2006-02-14 15:29:00,2.00979,2.00979,2.0092,2.00958,343993.0
2006-02-14 15:30:00,2.00941,2.00941,2.00878,2.00934,3240964.0
2006-02-14 15:31:00,2.00888,2.0095,2.00888,2.0095,2930160.0
2006-02-14 15:32:00,2.0094,2.00965,2.00926,2.00926,4535173.0
2006-02-14 15:33:00,2.00974,2.0099,2.00939,2.00967,1214414.0
2006-02-14 15:34:00,2.00958,2.00958,2.00801,2.00819,38129161.0
2006-02-14 15:35:00,2.00752,2.00808,2.00752,2.00791,7305488.0
2006-02-14 15:36:00,2.00782,2.00784,2.00733,2.00738,13149523.0
2006-02-14 15:37:00,2.00738,2.00759,2.00711,2.00711,1875238.0
2006-02-14 15:38:00,2.00723,2.00764,2.00692,2.00764,4729298.0
2006-02-14 15:39:00,2.00768,2.00768,2.00681,2.00681,3533064.0
2006-02-14 15:40:00,2.00676,2.00676,2.00624,2.00651,22996517.0
2006-02-14 15:41:00,2.0064,2.00694,2.00599,2.00694,7639491.0
2006-02-14 15:42:00,2.0067,2.00794,2.0067,2.00772,5036923.0
2006-02-14 15:43:00,2.00781,2.00829,2.00781,2.00829,7123803.0
2006-02-14 15:44:00,2.00833,2.00904,2.00833,2.00864,1484033.0
2006-02-14 15:45:00,2.00849,2.0089,2.00839,2.0089,5168687.0
2006-02-14 15:46:00,2.00884,2.00908,2.00873,2.00883,3863999.0
2006-02-14 15:47:00,2.00867,2.00902,2.0086,2.00862,3536559.0
2006-02-14 15:48:00,2.00808,2.00876,2.00808,2.00853,15712190.0
2006-02-14 15:49:00,2.00854,2.00938,2.00854,2.00938,15914897.0
2006-02-14 15:50:00,2.00955,2.00955,2.00863,2.00863,1712512.0
2006-02-14 15:51:00,2.00868,2.00868,2.00812,2.00832,5466134.0
2006-02-14 15:52:00,2.00857,2.0086,2.00821,2.00821,7645529.0
2006-02-14 15:53:00,2.00804,2.00822,2.00797,2.00797,2728712.0
2006-02-14 15:54:00,2.00819,2.00828,2.00792,2.00827,2514312.0
2006-02-14 15:55:00,2.00805,2.00805,2.00745,2.00745,1641320.0
2006-02-14 15:56:00,2.00769,2.00782,2.00759,2.00769,15257151.0
2006-02-14 15:57:00,2.00747,2.00747,2.00706,2.00729,4645437.0
2006-02-14 15:58:00,2.00759,2.00759,2.00709,2.00716,2971958.0
2006-02-14 15:59:00,2.00714,2.00728,2.00692,2.00728,3303180.0
2006-02-14 16:00:00,2.00749,2.00767,2.00737,2.00737,2296512.0
2006-02-14 16:01:00,2.00676,2.00719,2.00622,2.00622,7511270.0
2006-02-14 16:02:00,2.0063,2.0063,2.00594,2.00613,6648670.0
2006-02-14 16:03:00,2.00618,2.00626,2.00556,2.00556,863915.0
2006-02-14 16:04:00,2.0055,2.0055,2.00469,2.00469,8170220.0
2006-02-14 16:05:00,2.00467,2.00473,2.00449,2.00451,4124930.0
2006-02-14 16:06:00,2.0045,2.0045,2.00347,2.00347,18248318.0
2006-02-14 16:07:00,2.00342,2.0038,2.00333,2.00333,11602539.0
2006-02-14 16:08:00,2.00342,2.00362,2.00342,2.00347,3729628.0
2006-02-14 16:09:00,2.00365,2.00365,2.0031,2.00312,5243059.0
2006-02-14 16:10:00,2.0029,2.00314,2.00276,2.00308,579444.0
2006-02-14 16:11:00,2.00313,2.00313,2.00259,2.00259,7658766.0
2006-02-14 16:12:00,2.00269,2.00269,2.00225,2.00247,15940408.0
2006-02-14 16:13:00,2.00281,2.00296,2.0025,2.00296,2058086.0
2006-02-14 16:14:00,2.00295,2.00295,2.00206,2.00206,7729493.0
2006-02-14 16:15:00,2.00169,2.00169,2.00107,2.00107,2356722.0
2006-02-14 16:16:00,2.00087,2.00139,2.00087,2.00132,5978228.0
2006-02-14 16:17:00,2.00123,2.00123,2.00068,2.00068,1024623.0
2006-02-14 16:18:00,2.00085,2.00093,2.00065,2.00093,18272158.0
2006-02-14 16:19:00,2.00085,2.00111,2.00059,2.00071,3573494.0
2006-02-14 16:20:00,2.0009,2.0009,2.00023,2.00053,19787214.0
2006-02-14 16:21:00,2.00077,2.00093,2.00076,2.00086,2553681.0
2006-02-14 16:22:00,2.00106,2.00135,2.00106,2.00123,3615071.0
2006-02-14 16:23:00,2.00114,2.00177,2.00114,2.00177,12333250.0
2006-02-14 16:24:00,2.00169,2.00169,2.00125,2.00125,1891204.0
2006-02-14 16:25:00,2.00148,2.0019,2.0011,2.0019,3029948.0
2006-02-14 16:26:00,2.00189,2.00189,2.00157,2.00157,2194016.0
2006-02-14 16:27:00,2.00119,2.0013,2.00063,2.00071,12936650.0
2006-02-14 16:28:00,2.00074,2.00074,2.00021,2.00051,1227493.0
2006-02-14 16:29:00,2.00005,2.00005,1.99938,1.99938,13837234.0
2006-02-14 16:30:00,1.99903,1.99917,1.999,1.99903,6168428.0
2006-02-14 16:31:00,1.9991,1.99928,1.99892,1.99914,2142111.0
2006-02-14 16:32:00,1.99906,1.99939,1.99906,1.99909,14124671.0
2006-02-14 16:33:00,1.99916,1.99929,1.99869,1.99929,6752072.0
2006-02-14 16:34:00,1.99909,1.99915,1.99862,1.99862,7182912.0
2006-02-14 16:35:00,1.9988,1.99939,1.9988,1.99938,7917419.0
2006-02-14 16:36:00,1.99958,1.99968,1.9994,1.9994,3436798.0
2006-02-14 16:37:00,1.99926,1.99929,1.99911,1.99925,1895045.0
2006-02-14 16:38:00,1.99935,1.99938,1.99914,1.99938,815058.0
2006-02-14 16:39:00,1.99925,1.99944,1.99889,1.99921,1515365.0
2006-02-14 16:40:00,1.99932,1.99951,1.99927,1.99939,9138528.0
2006-02-14 16:41:00,1.99926,1.99926,1.99894,1.99913,2567341.0
2006-02-14 16:42:00,1.99936,1.99964,1.99936,1.99964,16181549.0
2006-02-14 16:43:00,1.99968,2.00012,1.99966,1.99966,8736867.0
2006-02-14 16:44:00,1.99957,1.99957,1.99883,1.99891,2759656.0
2006-02-14 16:45:00,1.99852,1.99894,1.99837,1.99837,1958033.0
2006-02-14 16:46:00,1.99844,1.99873,1.99844,1.99873,2292171.0
2006-02-14 16:47:00,1.99874,1.99913,1.9986,1.99898,13474708.0
2006-02-14 16:48:00,1.99909,1.9994,1.99909,1.9994,1344346.0
2006-02-14 16:49:00,1.99926,1.9999,1.99926,1.99987,4042359.0
2006-02-14 16:50:00,1.99955,1.99978,1.99935,1.99935,8640767.0
2006-02-14 16:51:00,1.99946,1.99964,1.99946,1.99955,13601736.0
2006-02-14 16:52:00,1.99955,1.99974,1.99942,1.99945,6416129.0
2006-02-14 16:53:00,1.99958,1.99958,1.99918,1.99918,5926937.0
2006-02-14 16:54:00,1.99906,1.9993,1.99828,1.99828,15106562.0
2006-02-14 16:55:00,1.99828,1.99863,1.99806,1.99863,1801712.0
2006-02-14 16:56:00,1.99884,1.9993,1.99884,1.99884,6943825.0
2006-02-14 16:57:00,1.99879,1.99892,1.99863,1.99884,10565280.0
2006-02-14 16:58:00,1.99851,1.999,1.99833,1.999,6687670.0
2006-02-14 16:59:00,1.9987,1.99899,1.9987,1.99898,12488638.0
2006-02-14 17:00:00,1.99887,1.99887,1.99784,1.99784,1305962.0
2006-02-14 17:01:00,1.99788,1.99839,1.99788,1.99839,3605910.0
2006-02-14 17:02:00,1.99848,1.99863,1.99843,1.99843,1538275.0
2006-02-14 17:03:00,1.9984,1.99846,1.99785,1.99785,11367472.0
2006-02-14 17:04:00,1.99823,1.99896,1.99823,1.99896,5237028.0
2006-02-14 17:05:00,1.99891,1.99955,1.99891,1.99955,4700441.0
2006-02-14 17:06:00,1.99951,1.99965,1.99937,1.99947,16039422.0
2006-02-14 17:07:00,1.99958,1.9999,1.99958,1.99975,4646628.0
2006-02-14 17:08:00,1.99967,2.00017,1.99967,2.00017,8252890.0
2006-02-14 17:09:00,2.00002,2.00019,1.99998,1.99998,10702459.0
2006-02-14 17:10:00,1.99986,1.99986,1.99932,1.99932,6438600.0
2006-02-14 17:11:00,1.99923,1.99932,1.99869,1.99885,2492486.0
2006-02-14 17:12:00,1.99871,1.99881,1.99864,1.99881,9016563.0
2006-02-14 17:13:00,1.99894,1.99914,1.99863,1.99863,5492585.0
2006-02-14 17:14:00,1.99862,1.99877,1.99838,1.99838,11367252.0
2006-02-14 17:15:00,1.99872,1.99917,1.99872,1.99917,3537990.0
2006-02-14 17:16:00,1.9991,1.9991,1.99839,1.99851,1646438.0
2006-02-14 17:17:00,1.9986,1.99887,1.99854,1.99861,13628943.0
2006-02-14 17:18:00,1.9986,1.9987,1.99858,1.99863,1385852.0
2006-02-14 17:19:00,1.99849,1.9987,1.99832,1.99869,5210781.0
2006-02-14 17:20:00,1.99883,1.99898,1.99845,1.99845,15927596.0
2006-02-14 17:21:00,1.99854,1.99854,1.99829,1.99829,1422992.0
2006-02-14 17:22:00,1.99834,1.99852,1.99819,1.99819,8162466.0
2006-02-14 17:23:00,1.99812,1.99835,1.99811,1.99826,8590469.0
2006-02-14 17:24:00,1.99828,1.99862,1.99828,1.99836,2823245.0
2006-02-14 17:25:00,1.99845,1.99857,1.99833,1.99834,6192820.0
2006-02-14 17:26:00,1.99861,1.99866,1.99843,1.99866,3317882.0
2006-02-14 17:27:00,1.99848,1.99848,1.99797,1.99831,7186443.0
2006-02-14 17:28:00,1.99815,1.99864,1.99815,1.99828,19171368.0
2006-02-14 17:29:00,1.99837,1.9985,1.99828,1.9985,3623433.0
2006-02-14 17:30:00,1.99846,1.99888,1.99846,1.99851,13011477.0
2006-02-14 17:31:00,1.99821,1.99845,1.99811,1.99811,3179127.0
2006-02-14 17:32:00,1.998,1.99809,1.99783,1.99809,613804.0
2006-02-14 17:33:00,1.99794,1.99819,1.99794,1.99819,15439433.0
2006-02-14 17:34:00,1.99815,1.99863,1.99815,1.99857,4412775.0
2006-02-14 17:35:00,1.99845,1.99849,1.99765,1.99802,5217506.0
2006-02-14 17:36:00,1.99797,1.99797,1.99743,1.99747,3870277.0
2006-02-14 17:37:00,1.99759,1.99781,1.99759,1.99763,19805089.0
2006-02-14 17:38:00,1.99777,1.99801,1.99777,1.99801,3182202.0
2006-02-14 17:39:00,1.99805,1.99825,1.99785,1.99785,2562918.0
2006-02-14 17:40:00,1.99765,1.99795,1.99765,1.99787,4420267.0
2006-02-14 17:41:00,1.99785,1.9982,1.99758,1.99808,3356948.0
2006-02-14 17:42:00,1.99797,1.9984,1.99797,1.9982,5913982.0
2006-02-14 17:43:00,1.99819,1.99819,1.99786,1.99792,2448880.0
2006-02-14 17:44:00,1.99797,1.99812,1.99735,1.9977,6709642.0
2006-02-14 17:45:00,1.99772,1.99772,1.99685,1.99685,12438301.0
2006-02-14 17:46:00,1.99672,1.99693,1.99672,1.99676,5369408.0
2006-02-14 17:47:00,1.99666,1.99688,1.99666,1.99666,6363835.0
2006-02-14 17:48:00,1.99665,1.99678,1.99621,1.99643,16555970.0
2006-02-14 17:49:00,1.99634,1.99634,1.9958,1.9958,2930811.0
2006-02-14 17:50:00,1.996,1.9968,1.996,1.9968,4059372.0
2006-02-14 17:51:00,1.9968,1.99704,1.99673,1.99693,8965476.0
2006-02-14 17:52:00,1.99672,1.99694,1.99661,1.99661,2378704.0
2006-02-14 17:53:00,1.99652,1.99652,1.99592,1.99592,1105794.0
2006-02-14 17:54:00,1.99587,1.99634,1.99587,1.99614,8751187.0
2006-02-14 17:55:00,1.99626,1.99633,1.9962,1.9962,12739791.0
2006-02-14 17:56:00,1.9961,1.99641,1.9961,1.99641,1554464.0
2006-02-14 17:57:00,1.99655,1.99737,1.99655,1.99737,1526400.0
2006-02-14 17:58:00,1.99749,1.99749,1.99714,1.99722,3768468.0
2006-02-14 17:59:00,1.99718,1.99718,1.99654,1.99654,1975500.0
2006-02-14 18:00:00,1.99671,1.99706,1.99667,1.99706,2926045.0
2006-02-14 18:01:00,1.99708,1.99765,1.99708,1.99765,5627022.0
2006-02-14 18:02:00,1.99782,1.99791,1.99738,1.99738,8587644.0
2006-02-14 18:03:00,1.99707,1.99716,1.99688,1.99716,1916560.0
2006-02-14 18:04:00,1.99712,1.99737,1.99712,1.99713,1926367.0
2006-02-14 18:05:00,1.99756,1.9978,1.99756,1.99776,7888528.0
2006-02-14 18:06:00,1.99769,1.99849,1.99769,1.99849,2629946.0
2006-02-14 18:07:00,1.99863,1.99893,1.99844,1.99844,5463647.0
2006-02-14 18:08:00,1.99845,1.99856,1.99823,1.99823,9365643.0
2006-02-14 18:09:00,1.99822,1.99845,1.99805,1.99843,7945202.0
2006-02-14 18:10:00,1.99831,1.99831,1.99812,1.99814,5682893.0
2006-02-14 18:11:00,1.99819,1.99847,1.99819,1.99847,2796400.0
2006-02-14 18:12:00,1.99869,1.99869,1.9984,1.9984,3211321.0
2006-02-14 18:13:00,1.9984,1.99863,1.99834,1.99849,3048861.0
2006-02-14 18:14:00,1.99869,1.99913,1.99869,1.99913,11468227.0
2006-02-14 18:15:00,1.99926,1.99926,1.99891,1.99891,7382524.0
2006-02-14 18:16:00,1.99901,1.99901,1.99867,1.99867,3857864.0
2006-02-14 18:17:00,1.99867,1.9991,1.99852,1.9991,1954420.0
2006-02-14 18:18:00,1.99955,1.99999,1.99932,1.99999,3503040.0
2006-02-14 18:19:00,1.99994,1.99994,1.99943,1.99943,6514165.0
2006-02-14 18:20:00,1.99961,2.00008,1.99958,2.00008,14667308.0
2006-02-14 18:21:00,2.00013,2.00014,2.00005,2.00005,915275.0
2006-02-14 18:22:00,2.00013,2.00013,1.99981,1.99981,12179214.0
2006-02-14 18:23:00,1.99978,2.00026,1.99978,2.00026,5535166.0
2006-02-14 18:24:00,2.00055,2.00057,2.00023,2.00023,14506675.0
2006-02-14 18:25:00,1.99991,2.0002,1.99991,2.00004,8756976.0
2006-02-14 18:26:00,1.99989,2.00034,1.99989,2.00034,13420586.0
2006-02-14 18:27:00,2.00052,2.00066,2.00052,2.00052,5018958.0
2006-02-14 18:28:00,2.00042,2.00058,2.00042,2.00042,3350863.0
2006-02-14 18:29:00,2.00085,2.00121,2.00058,2.00121,18909403.0
2006-02-14 18:30:00,2.00117,2.0014,2.00117,2.0014,4883968.0
2006-02-14 18:31:00,2.00141,2.00155,2.00129,2.00155,4566943.0
2006-02-14 18:32:00,2.00149,2.00215,2.00149,2.00211,6976146.0
2006-02-14 18:33:00,2.00158,2.00206,2.00158,2.00206,2143757.0
2006-02-14 18:34:00,2.00176,2.00176,2.0015,2.00163,8041388.0
2006-02-14 18:35:00,2.0014,2.00163,2.00137,2.00163,1543931.0
2006-02-14 18:36:00,2.00164,2.00196,2.00164,2.00177,4418272.0
2006-02-14 18:37:00,2.00177,2.00177,2.00148,2.00164,17654675.0
2006-02-14 18:38:00,2.00174,2.00189,2.00174,2.00186,8151705.0
2006-02-14 18:39:00,2.00229,2.00229,2.00163,2.00163,3079191.0
2006-02-14 18:40:00,2.00146,2.00163,2.00134,2.00163,17548356.0
2006-02-14 18:41:00,2.00177,2.00212,2.00177,2.00199,3333706.0
2006-02-14 18:42:00,2.00157,2.0021,2.00157,2.00164,10068976.0
2006-02-14 18:43:00,2.00163,2.00167,2.00153,2.00153,2932606.0
2006-02-14 18:44:00,2.00093,2.00157,2.00093,2.00111,6746400.0
2006-02-14 18:45:00,2.00099,2.00107,2.00059,2.00059,9630828.0
2006-02-14 18:46:00,2.0007,2.00098,2.0007,2.00086,2930743.0
2006-02-14 18:47:00,2.00086,2.00137,2.00086,2.00123,21215014.0
2006-02-14 18:48:00,2.00123,2.00128,2.00108,2.00111,1124293.0
2006-02-14 18:49:00,2.00062,2.00095,2.00041,2.0008,2898919.0
2006-02-14 18:50:00,2.00073,2.00078,2.00047,2.00053,8606200.0
2006-02-14 18:51:00,2.0007,2.00102,2.0007,2.0008,4914014.0
2006-02-14 18:52:00,2.00094,2.00121,2.00094,2.00109,1809720.0
2006-02-14 18:53:00,2.00077,2.00085,2.00033,2.00048,5247019.0
2006-02-14 18:54:00,2.00007,2.00082,2.00007,2.00082,5727185.0
2006-02-14 18:55:00,2.00069,2.00069,2.0005,2.00063,2132696.0
2006-02-14 18:56:00,2.0009,2.00102,2.00074,2.00102,6098273.0
2006-02-14 18:57:00,2.001,2.001,2.00043,2.00043,9987811.0
2006-02-14 18:58:00,2.00047,2.00075,2.00047,2.00059,2080868.0
2006-02-14 18:59:00,2.00082,2.0013,2.00082,2.0013,19555335.0
2006-02-14 19:00:00,2.00168,2.00168,2.00115,2.00115,4181091.0
2006-02-14 19:01:00,2.00082,2.00134,2.00071,2.00134,4288708.0
2006-02-14 19:02:00,2.00143,2.00157,2.00082,2.00082,4192962.0
2006-02-14 19:03:00,2.00092,2.00114,2.00072,2.00072,10044756.0
2006-02-14 19:04:00,2.00068,2.00086,2.00047,2.00074,7076172.0
2006-02-14 19:05:00,2.00059,2.00111,2.00059,2.00087,10620175.0
2006-02-14 19:06:00,2.00098,2.0011,2.00091,2.00092,12953997.0
2006-02-14 19:07:00,2.00108,2.00149,2.00105,2.00149,8038688.0
2006-02-14 19:08:00,2.00116,2.00131,2.00102,2.00106,1470567.0
2006-02-14 19:09:00,2.00106,2.00106,2.00043,2.00043,9843835.0
2006-02-14 19:10:00,2.00069,2.00069,2.00035,2.00048,1708413.0
2006-02-14 19:11:00,2.00051,2.00077,2.00051,2.00068,536742.0
2006-02-14 19:12:00,2.00043,2.00071,2.00043,2.00049,1682541.0
2006-02-14 19:13:00,2.00052,2.00052,2.00043,2.00043,4501742.0
2006-02-14 19:14:00,2.00044,2.0007,2.00044,2.0007,324182.0
2006-02-14 19:15:00,2.00049,2.00065,2.00049,2.0006,1571725.0
2006-02-14 19:16:00,2.00062,2.00067,2.00042,2.00042,4821126.0
2006-02-14 19:17:00,2.00032,2.00037,1.99989,2.00036,4032750.0
2006-02-14 19:18:00,2.00029,2.00041,2.00011,2.00041,3737027.0
2006-02-14 19:19:00,2.00036,2.00062,2.00035,2.00048,12709408.0
2006-02-14 19:20:00,2.00019,2.00129,2.00019,2.00129,14442352.0
2006-02-14 19:21:00,2.0014,2.0014,2.00105,2.00105,22262787.0
2006-02-14 19:22:00,2.00124,2.00129,2.00101,2.00129,9447077.0
2006-02-14 19:23:00,2.00131,2.00151,2.00099,2.00151,4704461.0
2006-02-14 19:24:00,2.00156,2.00156,2.00115,2.00115,10761427.0
2006-02-14 19:25:00,2.00104,2.00104,2.0007,2.00076,14943406.0
2006-02-14 19:26:00,2.00091,2.00097,2.0008,2.0008,2472915.0
2006-02-14 19:27:00,2.00071,2.00103,2.00071,2.00103,4189044.0
2006-02-14 19:28:00,2.00093,2.00106,2.00093,2.00106,2305587.0
2006-02-14 19:29:00,2.00119,2.00119,2.00069,2.00106,16560851.0
2006-02-14 19:30:00,2.00104,2.00104,2.00075,2.00094,1585322.0
2006-02-14 19:31:00,2.00095,2.00115,2.00095,2.00103,34154251.0
2006-02-14 19:32:00,2.00119,2.00119,2.0009,2.00114,3507969.0
2006-02-14 19:33:00,2.00099,2.0019,2.00099,2.0019,3154978.0
2006-02-14 19:34:00,2.00215,2.00284,2.00215,2.00274,6771422.0
2006-02-14 19:35:00,2.00264,2.00264,2.00192,2.00192,1493994.0
2006-02-14 19:36:00,2.00183,2.00227,2.00183,2.00227,1006332.0
2006-02-14 19:37:00,2.00235,2.00251,2.0021,2.00251,4317424.0
2006-02-14 19:38:00,2.00251,2.00251,2.00207,2.00224,1588040.0
2006-02-14 19:39:00,2.0023,2.00256,2.0023,2.00256,219380.0
2006-02-14 19:40:00,2.00277,2.00277,2.00228,2.00228,4626495.0
2006-02-14 19:41:00,2.0023,2.0023,2.00216,2.00216,10292234.0
2006-02-14 19:42:00,2.00163,2.00228,2.00163,2.00228,7523708.0
2006-02-14 19:43:00,2.00225,2.00225,2.00216,2.00223,4373994.0
2006-02-14 19:45:00,2.00236,2.00236,2.0019,2.00193,4137117.0
2006-02-14 19:46:00,2.00195,2.00215,2.00195,2.00215,653051.0
2006-02-14 19:47:00,2.00201,2.00201,2.00163,2.00163,7316233.0
2006-02-14 19:48:00,2.00111,2.00111,2.00053,2.00095,3646588.0
2006-02-14 19:49:00,2.00083,2.001,2.00071,2.00071,11103087.0
2006-02-14 19:50:00,2.00073,2.00073,2.00041,2.00041,2353300.0
2006-02-14 19:51:00,2.00062,2.00076,2.0006,2.00063,17211802.0
2006-02-14 19:52:00,2.00056,2.00061,2.00033,2.00036,6514250.0
2006-02-14 19:53:00,2.00048,2.00048,1.99966,1.99966,13958964.0
2006-02-14 19:54:00,1.99981,1.99995,1.99947,1.99947,4303473.0
2006-02-14 19:55:00,1.99927,1.99965,1.99927,1.99954,14152043.0
2006-02-14 19:56:00,1.99944,1.99963,1.99938,1.99963,16226768.0
2006-02-14 19:57:00,1.9995,2.00009,1.9995,1.9999,24693807.0
2006-02-14 19:58:00,1.99994,1.99994,1.99968,1.99974,12490706.0
2006-02-14 19:59:00,1.99955,1.99955,1.99938,1.99945,392875.0
2006-02-14 20:00:00,1.99934,1.99934,1.99882,1.99886,3066136.0
2006-02-14 20:01:00,1.99881,1.99881,1.99828,1.99828,692924.0
2006-02-14 20:02:00,1.99825,1.99825,1.99751,1.99751,3565847.0
2006-02-14 20:03:00,1.99744,1.99744,1.99689,1.99689,6972520.0
2006-02-14 20:04:00,1.99683,1.99701,1.99683,1.99701,11161689.0
2006-02-14 20:05:00,1.99698,1.99698,1.99686,1.99694,5200876.0
2006-02-14 20:06:00,1.9966,1.99695,1.99644,1.99644,11925724.0
2006-02-14 20:07:00,1.99637,1.99637,1.99621,1.99621,10987766.0
2006-02-14 20:08:00,1.99614,1.99648,1.99614,1.99635,1807590.0
2006-02-14 20:09:00,1.99635,1.99656,1.99635,1.99655,19222538.0
2006-02-14 20:10:00,1.99684,1.99701,1.9968,1.99687,1102780.0
2006-02-14 20:11:00,1.99704,1.99704,1.99681,1.99687,3946228.0
2006-02-14 20:12:00,1.99694,1.99702,1.9968,1.99698,2322326.0
2006-02-14 20:13:00,1.99693,1.99693,1.99664,1.99684,25171208.0
2006-02-14 20:14:00,1.99687,1.99687,1.99662,1.99667,5452304.0
2006-02-14 20:15:00,1.99676,1.99696,1.99669,1.99669,4806699.0
2006-02-14 20:16:00,1.99666,1.99696,1.99644,1.99644,6100441.0
2006-02-14 20:17:00,1.99672,1.9976,1.99672,1.99742,8023906.0
2006-02-14 20:18:00,1.99759,1.99802,1.99759,1.99774,7760307.0
2006-02-14 20:19:00,1.99774,1.99801,1.99774,1.99801,3426709.0
2006-02-14 20:20:00,1.99793,1.99793,1.99776,1.99776,4611384.0
2006-02-14 20:21:00,1.99776,1.99822,1.99774,1.99822,10786180.0
2006-02-14 20:22:00,1.99825,1.99834,1.99818,1.99818,2422204.0
2006-02-14 20:23:00,1.99804,1.99822,1.99799,1.99799,2349032.0
2006-02-14 20:24:00,1.99814,1.99884,1.99814,1.99834,12603888.0
2006-02-14 20:25:00,1.99807,1.99828,1.99807,1.99828,12757621.0
2006-02-14 20:26:00,1.99829,1.99829,1.99799,1.99799,2947166.0
2006-02-14 20:27:00,1.99805,1.99834,1.99787,1.99834,5995487.0
2006-02-14 20:28:00,1.99834,1.99852,1.99809,1.99813,1923301.0
2006-02-14 20:29:00,1.99793,1.99793,1.99747,1.99747,2645592.0
2006-02-14 20:30:00,1.99724,1.99747,1.99724,1.99728,3363189.0
2006-02-14 20:31:00,1.99699,1.99699,1.99652,1.99652,93325.0
2006-02-14 20:32:00,1.99626,1.99636,1.99612,1.99632,4477847.0
2006-02-14 20:33:00,1.99579,1.99643,1.99579,1.99643,15365494.0
2006-02-14 20:34:00,1.99635,1.99639,1.99629,1.99639,4388386.0
2006-02-14 20:35:00,1.99653,1.99696,1.99653,1.99688,9655101.0
2006-02-14 20:36:00,1.99692,1.99692,1.99663,1.99667,3065903.0
2006-02-14 20:37:00,1.99673,1.99674,1.99658,1.99674,4327694.0
2006-02-14 20:38:00,1.99705,1.99706,1.99678,1.99678,16055747.0
2006-02-14 20:39:00,1.99687,1.99702,1.99687,1.99702,19672613.0
2006-02-14 20:40:00,1.99696,1.99729,1.99696,1.99696,2142303.0
2006-02-14 20:41:00,1.99682,1.99708,1.99676,1.99676,3045885.0
2006-02-14 20:42:00,1.99678,1.99727,1.99678,1.99727,2860618.0
2006-02-14 20:43:00,1.99718,1.99732,1.99694,1.99723,3820969.0
2006-02-14 20:44:00,1.99745,1.99761,1.99673,1.99673,7243987.0
2006-02-14 20:45:00,1.99672,1.99705,1.99672,1.99705,1319228.0
2006-02-14 20:46:00,1.99689,1.99711,1.99689,1.99711,2551242.0
2006-02-14 20:47:00,1.99701,1.99724,1.99696,1.99724,9665898.0
2006-02-14 20:48:00,1.99721,1.99721,1.99702,1.99702,5641402.0
2006-02-14 20:49:00,1.99712,1.99728,1.99712,1.99728,413601.0
2006-02-14 20:50:00,1.99721,1.99721,1.99698,1.99719,4232827.0
2006-02-14 20:51:00,1.99716,1.99716,1.99692,1.997,7425908.0
2006-02-14 20:52:00,1.99708,1.99708,1.99687,1.99692,3684226.0
2006-02-14 20:53:00,1.9971,1.99743,1.9971,1.99743,518731.0
2006-02-14 20:54:00,1.99741,1.99754,1.99727,1.99727,8080932.0
2006-02-14 20:55:00,1.99734,1.99749,1.99722,1.99749,10130530.0
2006-02-14 20:56:00,1.99742,1.99776,1.99742,1.99776,1114449.0
2006-02-14 20:57:00,1.99774,1.99805,1.99774,1.9979,10143890.0
2006-02-14 20:58:00,1.99787,1.99822,1.99785,1.99819,2144760.0
2006-02-14 20:59:00,1.99811,1.99837,1.99811,1.99837,2186298.0
2006-02-14 21:00:00,1.99807,1.99831,1.99781,1.99819,15336113.0
2006-02-14 21:02:00,1.99817,1.99865,1.99817,1.99865,3870225.0
2006-02-14 21:03:00,1.99862,1.99865,1.9984,1.99865,5322865.0
2006-02-14 21:04:00,1.99853,1.99874,1.99841,1.99854,3139670.0
2006-02-14 21:05:00,1.99835,1.99858,1.99835,1.99858,2559937.0
2006-02-14 21:07:00,1.99865,1.99931,1.99865,1.99912,11730243.0
2006-02-14 21:08:00,1.99921,1.99921,1.99838,1.99856,5326468.0
2006-02-14 21:09:00,1.99857,1.99898,1.99845,1.99898,2475757.0
2006-02-14 21:10:00,1.99912,1.99912,1.99864,1.99864,1399706.0
2006-02-14 21:11:00,1.99862,1.99868,1.99849,1.99849,2448980.0
2006-02-14 21:12:00,1.99839,1.99839,1.99821,1.99822,2376971.0
2006-02-14 21:13:00,1.99819,1.99856,1.99819,1.99842,2288016.0
2006-02-14 21:14:00,1.99839,1.9984,1.99824,1.99829,1534702.0
2006-02-14 21:15:00,1.99828,1.9985,1.99828,1.9985,12141877.0
2006-02-14 21:16:00,1.99863,1.99867,1.99845,1.99865,7988962.0
2006-02-14 21:17:00,1.99886,1.99891,1.9988,1.99881,7337140.0
2006-02-14 21:18:00,1.99894,1.99894,1.99868,1.99868,13833189.0
2006-02-14 21:19:00,1.99862,1.99874,1.99851,1.99874,1124346.0
2006-02-14 21:20:00,1.99887,1.99903,1.99883,1.99903,3572115.0
2006-02-14 21:21:00,1.99909,1.99909,1.99877,1.99877,4088898.0
2006-02-14 21:22:00,1.9986,1.99876,1.99855,1.99866,12273784.0
2006-02-14 21:23:00,1.99858,1.99858,1.99846,1.99852,2140363.0
2006-02-14 21:24:00,1.99859,1.99949,1.99859,1.99949,7550908.0
2006-02-14 21:25:00,1.99929,1.99936,1.99854,1.99874,1071156.0
2006-02-14 21:26:00,1.99871,1.99871,1.99862,1.99862,2740785.0
2006-02-14 21:27:00,1.99878,1.99904,1.99865,1.99865,3251999.0
2006-02-14 21:28:00,1.99858,1.99877,1.99855,1.99855,6819238.0
2006-02-14 21:29:00,1.9984,1.99886,1.9984,1.99886,2304840.0
2006-02-14 21:30:00,1.99882,1.99904,1.99882,1.99904,466350.0
2006-02-14 21:31:00,1.99886,1.99903,1.99886,1.99903,3724472.0
2006-02-14 21:32:00,1.99918,1.9998,1.99918,1.9998,826954.0
2006-02-14 21:33:00,1.99981,1.99993,1.99981,1.99992,2281279.0
2006-02-14 21:34:00,2.0001,2.0001,1.99983,1.99983,3121040.0
2006-02-14 21:35:00,1.99995,1.99995,1.99977,1.99985,5122236.0
2006-02-14 21:36:00,1.99987,1.99987,1.99955,1.99955,1178511.0
2006-02-14 21:37:00,1.9996,1.99996,1.9996,1.99996,1822341.0
2006-02-14 21:39:00,2.00018,2.00056,2.00007,2.00056,9174941.0
2006-02-14 21:40:00,2.00082,2.00082,2.00014,2.00014,9593385.0
2006-02-14 21:41:00,2.0002,2.00064,2.0002,2.00033,2135748.0
2006-02-14 21:42:00,2.0003,2.0003,2.0001,2.00017,16907592.0
2006-02-14 21:43:00,2.00023,2.00023,2.0001,2.00012,5822726.0
2006-02-14 21:44:00,2.00032,2.00093,2.00028,2.00093,11142639.0
2006-02-14 21:45:00,2.00129,2.00129,2.00037,2.00037,6692239.0
2006-02-14 21:46:00,2.00067,2.0015,2.00067,2.00134,1271785.0
2006-02-14 21:47:00,2.00111,2.00114,2.00106,2.00114,508680.0
2006-02-14 21:48:00,2.00109,2.00109,2.0005,2.0007,227062.0
2006-02-14 21:49:00,2.00061,2.00061,2.00057,2.00057,1721051.0
2006-02-14 21:50:00,2.00059,2.00063,2.0004,2.00063,331650.0
2006-02-14 21:51:00,2.00034,2.00041,2.00025,2.00035,4348235.0
2006-02-14 21:52:00,2.00032,2.00046,2.00024,2.00036,3870218.0
2006-02-14 21:53:00,2.00038,2.00047,2.00033,2.00036,8608260.0
2006-02-14 21:54:00,2.00015,2.00062,2.00007,2.00053,16357820.0
2006-02-14 21:55:00,2.00043,2.00058,2.00035,2.00044,27887093.0
2006-02-14 21:56:00,2.00061,2.00061,2.00033,2.00057,8795476.0
2006-02-14 21:57:00,2.0005,2.00062,2.00033,2.00033,3957256.0
2006-02-14 21:58:00,2.00023,2.00056,2.00023,2.00041,7131947.0
2006-02-14 21:59:00,2.00053,2.00059,2.0003,2.00057,7760122.0
2006-02-14 22:00:00,2.00038,2.00038,1.99969,2.00001,5879842.0
2006-02-14 22:01:00,1.99992,2.00018,1.99992,2.00012,4611210.0
2006-02-14 22:02:00,2.00015,2.00033,2.0,2.00033,13867130.0
2006-02-14 22:03:00,2.00007,2.00027,2.00001,2.00027,16649823.0
2006-02-14 22:05:00,2.0002,2.0004,2.0002,2.0004,496400.0
2006-02-14 22:06:00,2.00001,2.00069,2.00001,2.00069,831181.0
2006-02-14 22:07:00,2.00088,2.00092,2.00062,2.00062,1871717.0
2006-02-14 22:08:00,2.0004,2.00066,2.0004,2.00065,12916787.0
2006-02-14 22:09:00,2.00052,2.00053,2.00029,2.00029,12864843.0
2006-02-14 22:10:00,2.00053,2.00053,1.99997,1.99997,15931720.0
2006-02-14 22:11:00,1.9998,1.9998,1.99977,1.99977,2931597.0
2006-02-14 22:12:00,1.99975,1.99989,1.99956,1.99961,8291458.0
2006-02-14 22:13:00,1.99949,1.99949,1.99929,1.99944,8470891.0
2006-02-14 22:14:00,1.99964,1.99972,1.99956,1.99972,4338499.0
2006-02-14 22:15:00,1.9997,1.9997,1.99931,1.99931,7475925.0
2006-02-14 22:16:00,1.99949,1.99976,1.99949,1.99955,10536750.0
2006-02-14 22:17:00,1.9998,1.9998,1.99959,1.99959,20165526.0
2006-02-14 22:18:00,1.99963,1.99963,1.99943,1.99949,4053970.0
2006-02-14 22:19:00,1.9997,1.9997,1.99946,1.99955,7279629.0
2006-02-14 22:20:00,1.99956,1.99966,1.99956,1.99966,5953278.0
2006-02-14 22:21:00,1.99963,1.99976,1.99955,1.99955,12007102.0
2006-02-14 22:22:00,1.99975,2.00015,1.99975,2.00015,2404237.0
2006-02-14 22:23:00,2.00021,2.00062,2.00021,2.00062,6395817.0
2006-02-14 22:24:00,2.00064,2.00064,2.00045,2.00058,13326245.0
2006-02-14 22:25:00,2.00058,2.00092,2.00058,2.00092,2361248.0
2006-02-14 22:26:00,2.00087,2.0011,2.00083,2.00083,2269599.0
2006-02-14 22:27:00,2.00105,2.0012,2.00097,2.0011,1151248.0
2006-02-14 22:28:00,2.00128,2.00142,2.00128,2.00131,4624631.0
2006-02-14 22:29:00,2.00094,2.00108,2.00083,2.00102,10467752.0
2006-02-14 22:30:00,2.00058,2.00079,2.00058,2.00079,11878220.0
2006-02-14 22:32:00,2.00077,2.00108,2.00056,2.00108,9983542.0
2006-02-14 22:33:00,2.00084,2.00084,2.00053,2.00053,747610.0
2006-02-14 22:34:00,2.00041,2.00071,2.00041,2.00041,4935362.0
2006-02-14 22:35:00,2.00051,2.00099,2.00051,2.00084,12202089.0
2006-02-14 22:36:00,2.00072,2.00102,2.00061,2.00102,1140015.0
2006-02-14 22:37:00,2.00097,2.0011,2.00063,2.0011,5626143.0
2006-02-14 22:38:00,2.00119,2.00135,2.00119,2.00135,5923732.0
2006-02-14 22:39:00,2.00132,2.00227,2.00109,2.0022,3138393.0
2006-02-14 22:40:00,2.00173,2.00225,2.00173,2.00193,2503840.0
2006-02-14 22:41:00,2.00193,2.00193,2.00126,2.00126,4128361.0
2006-02-14 22:42:00,2.00148,2.00177,2.00148,2.00177,5079737.0
2006-02-14 22:43:00,2.00161,2.00165,2.00161,2.00165,1093050.0
2006-02-14 22:44:00,2.00166,2.00235,2.00166,2.00223,3827864.0
2006-02-14 22:45:00,2.00214,2.00236,2.00202,2.00202,7340713.0
2006-02-14 22:46:00,2.00243,2.00243,2.00231,2.00241,1486794.0
2006-02-14 22:47:00,2.00231,2.00255,2.0023,2.0023,3003043.0
2006-02-14 22:48:00,2.00202,2.00267,2.00202,2.00223,8907525.0
2006-02-14 22:49:00,2.00237,2.00276,2.00228,2.00276,3979035.0
2006-02-14 22:50:00,2.00277,2.00368,2.00277,2.00355,2384699.0
2006-02-14 22:51:00,2.0035,2.0035,2.00325,2.0033,1456850.0
2006-02-14 22:52:00,2.00317,2.00317,2.00239,2.00239,108482.0
2006-02-14 22:54:00,2.00221,2.00249,2.00221,2.00228,16062879.0
2006-02-14 22:55:00,2.00213,2.00241,2.00213,2.00241,551261.0
2006-02-14 22:56:00,2.00234,2.00264,2.00234,2.00264,281925.0
2006-02-14 22:57:00,2.00238,2.00275,2.00238,2.00259,7919928.0
2006-02-14 22:58:00,2.00258,2.00287,2.00258,2.00287,1613962.0
2006-02-14 22:59:00,2.00281,2.00298,2.00274,2.00298,5038762.0
2006-02-14 23:00:00,2.00284,2.00284,2.00256,2.00256,3780703.0
2006-02-14 23:01:00,2.00251,2.00282,2.00251,2.00282,289949.0
2006-02-14 23:02:00,2.0029,2.00312,2.00278,2.00297,10729727.0
2006-02-14 23:03:00,2.00296,2.00296,2.00283,2.00283,4227424.0
2006-02-14 23:05:00,2.00282,2.00282,2.00258,2.00258,1156241.0
2006-02-14 23:06:00,2.00279,2.00279,2.00202,2.00253,8230312.0
2006-02-14 23:07:00,2.00261,2.00296,2.00253,2.00296,21556522.0
2006-02-14 23:08:00,2.00299,2.00371,2.00299,2.00359,22712591.0
2006-02-14 23:09:00,2.00357,2.00357,2.00312,2.00312,8382306.0
2006-02-14 23:10:00,2.00267,2.00294,2.0025,2.00255,6548987.0
2006-02-14 23:11:00,2.00281,2.00281,2.00228,2.00234,519375.0
2006-02-14 23:12:00,2.00226,2.00248,2.00226,2.00248,3631147.0
2006-02-14 23:13:00,2.00252,2.00281,2.0024,2.00277,6771109.0
2006-02-14 23:14:00,2.00241,2.00282,2.00241,2.00282,571677.0
2006-02-14 23:15:00,2.00281,2.00297,2.00277,2.00278,9521992.0
2006-02-14 23:16:00,2.0029,2.00295,2.00287,2.00288,4418239.0
2006-02-14 23:17:00,2.00278,2.00327,2.00278,2.00327,1927145.0
2006-02-14 23:18:00,2.00313,2.00339,2.00313,2.00322,5799255.0
2006-02-14 23:19:00,2.00317,2.00317,2.00294,2.00294,2715555.0
2006-02-14 23:20:00,2.00296,2.0031,2.00291,2.00291,1338405.0
2006-02-14 23:21:00,2.00304,2.00342,2.00304,2.00342,2879522.0
2006-02-14 23:22:00,2.00332,2.00395,2.00332,2.00395,1934518.0
2006-02-14 23:23:00,2.00337,2.00337,2.00319,2.00336,626827.0
2006-02-14 23:24:00,2.00334,2.00335,2.00324,2.00324,5250831.0
2006-02-14 23:25:00,2.00319,2.00342,2.00307,2.00339,699890.0
2006-02-14 23:26:00,2.0034,2.00348,2.00325,2.00336,7360530.0
2006-02-14 23:27:00,2.00314,2.00338,2.00314,2.00316,3282580.0
2006-02-14 23:28:00,2.0032,2.0032,2.00275,2.00275,4750136.0
2006-02-14 23:29:00,2.00278,2.00282,2.00265,2.00265,5218507.0
2006-02-14 23:30:00,2.00266,2.00282,2.00266,2.00282,630385.0
2006-02-14 23:31:00,2.00292,2.00344,2.00292,2.00344,2250781.0
2006-02-14 23:32:00,2.00294,2.00316,2.00294,2.00299,9288484.0
2006-02-14 23:33:00,2.00316,2.00316,2.00293,2.00293,1265977.0
2006-02-14 23:35:00,2.00285,2.00306,2.00273,2.00273,2008489.0
2006-02-14 23:37:00,2.00268,2.0027,2.00243,2.00264,3411986.0
2006-02-14 23:38:00,2.00277,2.00277,2.00229,2.00229,6584967.0
2006-02-14 23:39:00,2.00204,2.00243,2.00204,2.0023,8111636.0
2006-02-14 23:40:00,2.00232,2.00244,2.00161,2.00184,11026261.0
2006-02-14 23:41:00,2.00186,2.00237,2.00186,2.00227,2190191.0
2006-02-14 23:42:00,2.00227,2.00238,2.00221,2.00229,4723192.0
2006-02-14 23:43:00,2.00214,2.00261,2.00214,2.00261,4439002.0
2006-02-14 23:44:00,2.00249,2.00264,2.00249,2.0025,2862576.0
2006-02-14 23:46:00,2.00252,2.00288,2.00252,2.00288,14928190.0
2006-02-14 23:47:00,2.00284,2.00284,2.0023,2.0023,1582352.0
2006-02-14 23:48:00,2.00243,2.00243,2.00228,2.00229,1563678.0
2006-02-14 23:49:00,2.00255,2.00255,2.00229,2.00229,19871939.0
2006-02-14 23:50:00,2.00226,2.00226,2.00158,2.00158,1373867.0
2006-02-14 23:51:00,2.00169,2.00209,2.00169,2.00204,7741131.0
2006-02-14 23:52:00,2.00201,2.00201,2.00157,2.00189,6429162.0
2006-02-14 23:53:00,2.00197,2.00197,2.00107,2.00107,37961713.0
2006-02-14 23:54:00,2.00132,2.00145,2.00132,2.00134,5319430.0
2006-02-14 23:55:00,2.00172,2.0018,2.00164,2.0018,1103613.0
2006-02-14 23:56:00,2.00181,2.00197,2.00181,2.00189,1522334.0
2006-02-14 23:57:00,2.00192,2.00204,2.00172,2.00172,7296945.0
2006-02-14 23:58:00,2.00192,2.00192,2.00134,2.00134,4902105.0
2006-02-14 23:59:00,2.00136,2.00143,2.00136,2.00143,2382298.0
2006-02-15 00:20:00,2.00158,2.00174,2.00099,2.00099,1669637.0
2006-02-15 00:21:00,2.00101,2.00111,2.00098,2.00111,2458052.0
2006-02-15 00:22:00,2.00121,2.00153,2.00121,2.00153,349056.0
2006-02-15 00:24:00,2.00098,2.001,2.00079,2.00079,10708457.0
2006-02-15 00:25:00,2.00052,2.00065,2.00043,2.00064,3105011.0
2006-02-15 00:26:00,2.00068,2.00068,2.00054,2.00054,3901173.0
2006-02-15 00:27:00,2.00049,2.00085,2.00049,2.00085,986279.0
2006-02-15 00:28:00,2.00097,2.00097,2.00089,2.00089,535599.0
2006-02-15 00:29:00,2.00109,2.00162,2.00105,2.00162,2193985.0
2006-02-15 00:30:00,2.00154,2.00154,2.00106,2.00106,15178168.0
2006-02-15 00:31:00,2.00059,2.00059,2.00041,2.00041,5935881.0
2006-02-15 00:32:00,2.00044,2.00071,2.00044,2.00071,648296.0
2006-02-15 00:33:00,2.00071,2.00071,2.00047,2.00047,1674057.0
2006-02-15 00:34:00,2.00038,2.00053,2.00038,2.00053,2139661.0
2006-02-15 00:35:00,2.00053,2.00057,2.00029,2.00029,1044234.0
2006-02-15 00:36:00,2.00053,2.00053,2.00036,2.00051,16209064.0
2006-02-15 00:37:00,2.00047,2.00099,2.00047,2.00087,2880353.0
2006-02-15 00:38:00,2.00077,2.00077,2.00028,2.00059,12111582.0
2006-02-15 00:39:00,2.00064,2.00103,2.00064,2.00103,5916859.0
2006-02-15 00:40:00,2.00111,2.00111,2.00067,2.0008,5521409.0
2006-02-15 00:42:00,2.00081,2.00081,2.00073,2.00073,2431450.0
2006-02-15 00:43:00,2.00064,2.00087,2.00064,2.00086,14658294.0
2006-02-15 00:44:00,2.00088,2.00088,2.00076,2.00076,6652690.0
2006-02-15 00:45:00,2.00035,2.00037,2.00002,2.00002,5852543.0
2006-02-15 00:46:00,2.0001,2.0001,1.99982,1.99982,604729.0
2006-02-15 00:47:00,1.99989,1.99989,1.99929,1.99942,12043478.0
2006-02-15 00:48:00,1.99937,1.99952,1.99937,1.9995,2044419.0
2006-02-15 00:49:00,1.99977,1.99987,1.9997,1.99982,15901544.0
2006-02-15 00:52:00,1.99995,2.00065,1.99995,2.00065,2652272.0
2006-02-15 00:53:00,2.00056,2.00056,1.99986,1.99986,956153.0
2006-02-15 00:54:00,1.99984,1.99984,1.99953,1.99953,18798617.0
2006-02-15 00:55:00,1.99981,1.99993,1.99979,1.99985,11266656.0
2006-02-15 00:56:00,1.9996,1.99976,1.9996,1.99963,14977892.0
2006-02-15 00:57:00,1.99971,2.00021,1.99971,2.00021,4661010.0
2006-02-15 00:58:00,1.99978,2.00018,1.99978,2.00018,1665779.0
2006-02-15 00:59:00,2.00006,2.00006,1.99965,1.99965,9157195.0
2006-02-15 01:00:00,1.99934,1.99955,1.99934,1.99943,3188918.0
2006-02-15 01:01:00,1.99943,1.99961,1.99943,1.99961,707659.0
2006-02-15 01:02:00,1.99961,1.99985,1.99961,1.99985,1407012.0
2006-02-15 01:03:00,2.00001,2.0001,2.0,2.0,4194348.0
2006-02-15 01:04:00,2.00016,2.00041,1.99983,2.00012,10008040.0
2006-02-15 01:05:00,2.00018,2.00056,2.00018,2.00056,5403746.0
2006-02-15 01:06:00,2.00073,2.001,2.0007,2.0007,1240215.0
2006-02-15 01:07:00,2.0007,2.00104,2.0007,2.0008,4508606.0
2006-02-15 01:08:00,2.00085,2.00094,2.00085,2.00094,3903781.0
2006-02-15 01:09:00,2.00123,2.00123,2.00093,2.00093,2864522.0
2006-02-15 01:10:00,2.00117,2.00131,2.00108,2.00131,2380314.0
2006-02-15 01:11:00,2.00131,2.00143,2.00123,2.00129,3456997.0
2006-02-15 01:12:00,2.00133,2.00156,2.00133,2.00155,3676282.0
2006-02-15 01:14:00,2.00111,2.00119,2.00064,2.00119,5970601.0
2006-02-15 01:15:00,2.00145,2.00155,2.00145,2.00155,6732989.0
2006-02-15 01:16:00,2.00156,2.00171,2.00156,2.00171,307864.0
2006-02-15 01:17:00,2.00184,2.00261,2.00184,2.00261,4331010.0
2006-02-15 01:18:00,2.00231,2.00254,2.00231,2.00254,2661162.0
2006-02-15 01:19:00,2.00279,2.00292,2.00263,2.00263,1574939.0
2006-02-15 01:20:00,2.00259,2.00259,2.00202,2.00202,4985320.0
2006-02-15 01:21:00,2.00238,2.00241,2.0023,2.00231,3388602.0
2006-02-15 01:22:00,2.00243,2.00282,2.00243,2.00282,5491025.0
2006-02-15 01:23:00,2.00286,2.00295,2.00282,2.00287,7625720.0
2006-02-15 01:24:00,2.00283,2.0033,2.00283,2.0033,1735239.0
2006-02-15 01:25:00,2.00304,2.00304,2.0029,2.0029,1594840.0
2006-02-15 01:26:00,2.00296,2.00296,2.00268,2.00282,3501938.0
2006-02-15 01:27:00,2.00279,2.00279,2.00214,2.00232,2513272.0
2006-02-15 01:28:00,2.00242,2.00242,2.00219,2.00219,1358422.0
2006-02-15 01:30:00,2.0023,2.00251,2.0023,2.00251,492274.0
2006-02-15 01:31:00,2.00243,2.0029,2.00243,2.00278,2858475.0
2006-02-15 01:32:00,2.00249,2.00278,2.00226,2.00226,1506578.0
2006-02-15 01:33:00,2.00234,2.00308,2.0023,2.00308,1810028.0
2006-02-15 01:34:00,2.00299,2.00299,2.00221,2.00221,20938.0
2006-02-15 01:35:00,2.00244,2.00244,2.00219,2.00224,5613917.0
2006-02-15 01:36:00,2.00207,2.00229,2.002,2.00229,15713411.0
2006-02-15 01:37:00,2.00226,2.00241,2.00186,2.00186,1504125.0
2006-02-15 01:38:00,2.00187,2.00229,2.00187,2.00229,22619146.0
2006-02-15 01:39:00,2.00232,2.00233,2.00219,2.00232,6365703.0
2006-02-15 01:40:00,2.00252,2.00296,2.0025,2.00296,7881494.0
2006-02-15 01:41:00,2.00295,2.00295,2.00245,2.00245,793178.0
2006-02-15 01:42:00,2.00255,2.00255,2.00201,2.00226,5127370.0
2006-02-15 01:43:00,2.00216,2.0026,2.00214,2.0026,196931.0
2006-02-15 01:44:00,2.0022,2.00313,2.0022,2.00297,5206889.0
2006-02-15 01:45:00,2.00283,2.00312,2.00283,2.00312,1540298.0
2006-02-15 01:46:00,2.00278,2.00296,2.00278,2.00296,908890.0
2006-02-15 01:47:00,2.00287,2.00287,2.00273,2.00273,193806.0
2006-02-15 01:48:00,2.00277,2.00277,2.00264,2.00273,16863788.0
2006-02-15 01:49:00,2.00273,2.00285,2.00252,2.00285,1891531.0
2006-02-15 01:51:00,2.00289,2.00289,2.00266,2.00277,3158468.0
2006-02-15 01:52:00,2.00284,2.00284,2.00257,2.00274,1342920.0
2006-02-15 01:54:00,2.00243,2.00265,2.00243,2.0025,9291300.0
2006-02-15 01:55:00,2.00255,2.0027,2.00244,2.00245,4995232.0
2006-02-15 01:56:00,2.00237,2.0025,2.00234,2.0025,1941343.0
2006-02-15 01:57:00,2.00208,2.00281,2.00208,2.00281,19097446.0
2006-02-15 01:58:00,2.00285,2.00285,2.00255,2.00255,12972078.0
2006-02-15 01:59:00,2.00243,2.00273,2.00232,2.00273,406423.0
2006-02-15 02:00:00,2.00273,2.00273,2.00235,2.00243,435984.0
2006-02-15 02:01:00,2.00267,2.00276,2.00238,2.00256,14392632.0
2006-02-15 02:02:00,2.00252,2.00252,2.00191,2.00191,19325486.0
2006-02-15 02:03:00,2.00233,2.00249,2.00226,2.00249,1834918.0
2006-02-15 02:04:00,2.00233,2.00233,2.00214,2.00221,4641546.0
2006-02-15 02:05:00,2.00216,2.00227,2.00203,2.00203,8455091.0
2006-02-15 02:06:00,2.00208,2.00232,2.00208,2.00232,9597252.0
2006-02-15 02:07:00,2.00216,2.00221,2.00175,2.00221,1455265.0
2006-02-15 02:08:00,2.00236,2.00236,2.00212,2.0022,3347609.0
2006-02-15 02:09:00,2.00206,2.00229,2.00175,2.00219,17465885.0
2006-02-15 02:11:00,2.00215,2.00225,2.00207,2.00207,17684285.0
2006-02-15 02:12:00,2.00203,2.00203,2.00171,2.00171,194956.0
2006-02-15 02:13:00,2.00147,2.00209,2.00147,2.00209,1578528.0
2006-02-15 02:14:00,2.00207,2.00318,2.00207,2.00318,8833379.0
2006-02-15 02:15:00,2.00306,2.00306,2.00249,2.00249,4939186.0
2006-02-15 02:16:00,2.00296,2.00296,2.00262,2.00272,193892.0
2006-02-15 02:18:00,2.00284,2.00297,2.00274,2.00284,663455.0
2006-02-15 02:21:00,2.00285,2.00285,2.00204,2.00204,20785835.0
2006-02-15 02:22:00,2.00203,2.00203,2.00178,2.00178,703618.0
2006-02-15 02:23:00,2.00183,2.00218,2.00183,2.00201,14880123.0
2006-02-15 02:24:00,2.0019,2.00193,2.00168,2.00193,5851406.0
2006-02-15 02:25:00,2.002,2.0022,2.002,2.0022,517051.0
2006-02-15 02:26:00,2.00204,2.00219,2.00203,2.00203,3213958.0
2006-02-15 02:28:00,2.00213,2.00213,2.00203,2.00203,2551039.0
2006-02-15 02:29:00,2.00211,2.00228,2.00211,2.00224,473067.0
2006-02-15 02:30:00,2.00213,2.00226,2.00213,2.00224,650838.0
2006-02-15 02:31:00,2.00238,2.00248,2.00238,2.00248,190266.0
2006-02-15 02:32:00,2.00249,2.00249,2.00239,2.00239,2321731.0
2006-02-15 02:33:00,2.0023,2.00244,2.00226,2.00244,3780566.0
2006-02-15 02:34:00,2.00238,2.00238,2.00229,2.00229,1693756.0
2006-02-15 02:35:00,2.00224,2.00224,2.00194,2.00194,1384035.0
2006-02-15 02:40:00,2.00203,2.00203,2.00193,2.00193,1764726.0
2006-02-15 02:41:00,2.00168,2.00168,2.00157,2.00157,2782769.0
2006-02-15 02:42:00,2.00183,2.00183,2.00145,2.00145,3356642.0
2006-02-15 02:43:00,2.0014,2.0014,2.00122,2.00122,314051.0
2006-02-15 02:44:00,2.00129,2.00142,2.00111,2.00111,7289151.0
2006-02-15 02:45:00,2.00113,2.00113,2.00091,2.00099,2164168.0
2006-02-15 02:46:00,2.0011,2.00119,2.0011,2.00119,567661.0
2006-02-15 02:47:00,2.00129,2.00129,2.00119,2.00119,2902709.0
2006-02-15 02:48:00,2.00123,2.00137,2.00117,2.00137,2503165.0
2006-02-15 02:49:00,2.00137,2.00146,2.0011,2.00146,2271727.0
2006-02-15 02:50:00,2.00133,2.00158,2.00129,2.00158,3057119.0
2006-02-15 02:51:00,2.00158,2.00158,2.00125,2.00125,3807824.0
2006-02-15 02:52:00,2.00106,2.00107,2.00099,2.00099,3658670.0
2006-02-15 02:53:00,2.00098,2.00098,2.00085,2.00085,664568.0
2006-02-15 02:54:00,2.00079,2.00105,2.00079,2.00105,4941697.0
2006-02-15 02:55:00,2.00116,2.00162,2.00086,2.00162,43382881.0
2006-02-15 02:56:00,2.00133,2.00157,2.00133,2.00157,4629523.0
2006-02-15 02:57:00,2.00181,2.00181,2.00157,2.0017,1340395.0
2006-02-15 02:58:00,2.00158,2.00169,2.00148,2.00169,710943.0
2006-02-15 02:59:00,2.00157,2.00173,2.00157,2.0016,3512024.0
2006-02-15 03:00:00,2.00174,2.00174,2.00149,2.00168,8728621.0
2006-02-15 03:01:00,2.00169,2.00169,2.00145,2.00145,1832540.0
2006-02-15 03:02:00,2.00149,2.00159,2.00106,2.00159,5927083.0
2006-02-15 03:03:00,2.0016,2.0016,2.0011,2.0011,14819325.0
2006-02-15 03:04:00,2.00123,2.00137,2.00117,2.00119,11147379.0
2006-02-15 03:05:00,2.0012,2.0012,2.00099,2.00099,18777963.0
2006-02-15 03:06:00,2.00102,2.00102,2.00029,2.00053,954077.0
2006-02-15 03:07:00,2.00054,2.00073,2.00042,2.00068,11983533.0
2006-02-15 03:08:00,2.00076,2.00076,2.00059,2.00066,11338965.0
2006-02-15 03:09:00,2.00077,2.00118,2.00077,2.00118,6225579.0
2006-02-15 03:10:00,2.00109,2.0012,2.00095,2.0011,16073531.0
2006-02-15 03:11:00,2.00103,2.00126,2.00103,2.00117,1929061.0
2006-02-15 03:12:00,2.00127,2.00135,2.0012,2.00132,11181393.0
2006-02-15 03:15:00,2.00134,2.00145,2.00134,2.00145,6269619.0
2006-02-15 03:16:00,2.00143,2.00183,2.00143,2.00151,14952866.0
2006-02-15 03:19:00,2.00161,2.00197,2.00161,2.00186,5252482.0
2006-02-15 03:20:00,2.00184,2.00184,2.00151,2.00151,6196961.0
2006-02-15 03:21:00,2.00146,2.00195,2.00146,2.00175,11732619.0
2006-02-15 03:22:00,2.00191,2.00228,2.00191,2.00228,12038862.0
2006-02-15 03:23:00,2.00268,2.00268,2.00245,2.00268,12380212.0
2006-02-15 03:24:00,2.00247,2.00254,2.00227,2.00227,1039763.0
2006-02-15 03:25:00,2.00219,2.00219,2.00206,2.00206,2022938.0
2006-02-15 03:26:00,2.00195,2.00195,2.00187,2.00187,1786042.0
2006-02-15 03:27:00,2.00187,2.00187,2.0016,2.0016,631313.0
2006-02-15 03:28:00,2.00168,2.00224,2.00168,2.00221,5741808.0
2006-02-15 03:29:00,2.00217,2.00234,2.00211,2.00217,15850216.0
2006-02-15 03:30:00,2.00217,2.00231,2.00217,2.00231,1642975.0
2006-02-15 03:31:00,2.00231,2.00236,2.00231,2.00236,120154.0
2006-02-15 03:32:00,2.00232,2.00232,2.00197,2.00197,2673336.0
2006-02-15 03:33:00,2.0021,2.00224,2.0021,2.00224,4240867.0
2006-02-15 03:34:00,2.0022,2.0022,2.0022,2.0022,60703.0
2006-02-15 03:35:00,2.00235,2.00261,2.00235,2.00249,5799750.0
2006-02-15 03:36:00,2.00237,2.00262,2.00237,2.00262,107533.0
2006-02-15 03:37:00,2.00264,2.0029,2.00262,2.00281,399746.0
2006-02-15 03:38:00,2.00279,2.00293,2.00276,2.00281,2590149.0
2006-02-15 03:39:00,2.00278,2.00296,2.00275,2.00279,1689572.0
2006-02-15 03:40:00,2.00279,2.00279,2.00243,2.00273,3635027.0
2006-02-15 03:41:00,2.00282,2.00291,2.00272,2.00291,139349.0
2006-02-15 03:42:00,2.00277,2.00299,2.00277,2.00291,4990943.0
2006-02-15 03:43:00,2.00301,2.00301,2.00272,2.00301,9579309.0
2006-02-15 03:44:00,2.00301,2.00301,2.0029,2.0029,3572931.0
2006-02-15 03:45:00,2.00304,2.00321,2.00284,2.00321,8646312.0
2006-02-15 03:46:00,2.00359,2.00359,2.00339,2.00339,1837034.0
2006-02-15 03:47:00,2.00304,2.00304,2.00248,2.00284,5117896.0
2006-02-15 03:48:00,2.00293,2.00336,2.00293,2.00307,5893898.0
2006-02-15 03:49:00,2.00301,2.0035,2.00301,2.0035,294194.0
2006-02-15 03:50:00,2.0036,2.00376,2.0033,2.00347,16649239.0
2006-02-15 03:51:00,2.00324,2.00371,2.00324,2.00358,4312761.0
2006-02-15 03:52:00,2.00386,2.00402,2.00376,2.00393,10459866.0
2006-02-15 03:53:00,2.00387,2.00423,2.00387,2.00409,13152488.0
2006-02-15 03:54:00,2.00395,2.00413,2.00395,2.00412,1896440.0
2006-02-15 03:55:00,2.00411,2.00411,2.00387,2.004,8783283.0
2006-02-15 03:56:00,2.00409,2.00409,2.00399,2.00399,3900525.0
2006-02-15 03:57:00,2.00402,2.00402,2.00376,2.00376,1987436.0
2006-02-15 03:58:00,2.00374,2.00394,2.00341,2.00341,2429324.0
2006-02-15 03:59:00,2.00313,2.00313,2.00282,2.00282,7163650.0
2006-02-15 04:00:00,2.0027,2.0027,2.00246,2.00246,2538952.0
2006-02-15 04:01:00,2.00249,2.00359,2.00249,2.00359,5857861.0
2006-02-15 04:02:00,2.00357,2.00369,2.00357,2.00363,941270.0
2006-02-15 04:03:00,2.00366,2.00366,2.00337,2.00337,1458593.0
2006-02-15 04:04:00,2.00328,2.00328,2.0023,2.0023,1190004.0
2006-02-15 04:05:00,2.00209,2.00243,2.00209,2.00241,5619510.0
2006-02-15 04:06:00,2.00234,2.00271,2.00234,2.00271,38233170.0
2006-02-15 04:08:00,2.00269,2.00309,2.00269,2.003,2422528.0
2006-02-15 04:09:00,2.00267,2.00284,2.00267,2.00284,1298184.0
2006-02-15 04:10:00,2.00287,2.00287,2.00261,2.00261,18807439.0
2006-02-15 04:11:00,2.00261,2.00348,2.00261,2.00348,1371178.0
2006-02-15 04:12:00,2.00335,2.00353,2.00335,2.00348,1576361.0
2006-02-15 04:13:00,2.00352,2.00362,2.00351,2.00351,13723994.0
2006-02-15 04:14:00,2.00349,2.00349,2.00301,2.00301,7512330.0
2006-02-15 04:15:00,2.00279,2.00284,2.00255,2.00255,2880434.0
2006-02-15 04:16:00,2.00284,2.00292,2.00266,2.00278,4094640.0
2006-02-15 04:17:00,2.00293,2.00354,2.00293,2.00354,1044329.0
2006-02-15 04:18:00,2.00347,2.00347,2.00278,2.00278,2066610.0
2006-02-15 04:20:00,2.00276,2.0028,2.0026,2.0028,8632155.0
2006-02-15 04:21:00,2.00275,2.00351,2.00275,2.00329,6817441.0
2006-02-15 04:22:00,2.0035,2.00358,2.00337,2.00354,3331707.0
2006-02-15 04:23:00,2.00374,2.00374,2.0036,2.0036,1674324.0
2006-02-15 04:24:00,2.00348,2.00348,2.00314,2.00314,1942665.0
2006-02-15 04:27:00,2.00328,2.00334,2.00317,2.00317,10183625.0
2006-02-15 04:28:00,2.00322,2.00322,2.00304,2.00319,1658531.0
2006-02-15 04:33:00,2.00325,2.00362,2.00325,2.00362,1933378.0
2006-02-15 04:34:00,2.00322,2.00331,2.0031,2.00331,774558.0
2006-02-15 04:35:00,2.00336,2.00336,2.00288,2.00288,5465629.0
2006-02-15 04:37:00,2.00293,2.00293,2.00233,2.00261,1756795.0
2006-02-15 04:38:00,2.0029,2.0029,2.00274,2.00276,2719352.0
2006-02-15 04:40:00,2.00271,2.00282,2.00265,2.00282,2793780.0
2006-02-15 04:41:00,2.00287,2.00301,2.00287,2.00301,5527838.0
2006-02-15 04:42:00,2.00304,2.00304,2.00301,2.00301,1901100.0
2006-02-15 04:43:00,2.00301,2.00304,2.00296,2.00296,2597772.0
2006-02-15 04:44:00,2.00296,2.00321,2.00285,2.00321,14692265.0
2006-02-15 04:45:00,2.00323,2.00323,2.0031,2.0031,530559.0
2006-02-15 04:47:00,2.00306,2.0033,2.00301,2.00301,3697329.0
2006-02-15 04:49:00,2.00295,2.00328,2.00295,2.00328,684520.0
2006-02-15 04:50:00,2.00333,2.00336,2.00321,2.0033,8466120.0
2006-02-15 04:51:00,2.00324,2.00324,2.00313,2.00313,23994716.0
2006-02-15 04:52:00,2.00326,2.00371,2.00326,2.00371,3245649.0
2006-02-15 04:53:00,2.00323,2.00345,2.00319,2.0032,8675358.0
2006-02-15 04:55:00,2.00309,2.0033,2.00306,2.00328,8866652.0
2006-02-15 04:57:00,2.00337,2.0037,2.00337,2.0037,4369603.0
2006-02-15 05:00:00,2.00333,2.00333,2.00309,2.00316,4790154.0
2006-02-15 05:01:00,2.00322,2.00322,2.00299,2.00299,1752591.0
2006-02-15 05:02:00,2.00288,2.00298,2.00284,2.00284,8314013.0
2006-02-15 05:04:00,2.00287,2.00287,2.00265,2.00265,539236.0
2006-02-15 05:05:00,2.00269,2.00279,2.00256,2.00256,15394748.0
2006-02-15 05:07:00,2.00282,2.00318,2.00282,2.00318,3478358.0
2006-02-15 05:08:00,2.00264,2.00272,2.00259,2.00272,1395182.0
2006-02-15 05:09:00,2.00269,2.00282,2.00269,2.00281,5249272.0
2006-02-15 05:10:00,2.00286,2.00375,2.00278,2.00375,3126166.0
2006-02-15 05:11:00,2.0036,2.00361,2.00296,2.00296,8972124.0
2006-02-15 05:12:00,2.00327,2.00328,2.00287,2.00307,3318279.0
2006-02-15 05:13:00,2.00305,2.0033,2.00305,2.00319,1615905.0
2006-02-15 05:19:00,2.00297,2.00319,2.00266,2.00266,6075631.0
2006-02-15 05:22:00,2.00307,2.00307,2.0026,2.00294,5519432.0
2006-02-15 05:24:00,2.00307,2.00307,2.003,2.003,28881.0
2006-02-15 05:25:00,2.00313,2.00319,2.00296,2.00296,19734743.0
2006-02-15 05:29:00,2.00282,2.00282,2.00232,2.00232,12835768.0
2006-02-15 05:30:00,2.00264,2.00291,2.00264,2.00291,9713048.0
2006-02-15 05:31:00,2.00281,2.00302,2.00281,2.00302,164552.0
2006-02-15 05:32:00,2.00296,2.00296,2.0026,2.0026,149638.0
2006-02-15 05:33:00,2.00245,2.00277,2.00245,2.00272,2273235.0
2006-02-15 05:34:00,2.00277,2.00284,2.00261,2.00261,2273274.0
2006-02-15 05:35:00,2.00273,2.00278,2.00261,2.00261,12440482.0
2006-02-15 05:36:00,2.00259,2.00259,2.00253,2.00253,5969032.0
2006-02-15 05:37:00,2.00247,2.00281,2.00247,2.00281,2505196.0
2006-02-15 05:38:00,2.00273,2.00306,2.00273,2.00275,9188704.0
2006-02-15 05:40:00,2.00302,2.00302,2.00286,2.00294,7475486.0
2006-02-15 05:41:00,2.00302,2.00304,2.00281,2.00304,4236124.0
2006-02-15 05:42:00,2.00312,2.00345,2.00312,2.00345,19871429.0
2006-02-15 05:43:00,2.00337,2.00354,2.00337,2.00342,10915518.0
2006-02-15 05:44:00,2.00342,2.00352,2.00342,2.00352,8255218.0
2006-02-15 05:45:00,2.00354,2.00375,2.00354,2.00375,4387640.0
2006-02-15 05:46:00,2.00372,2.00376,2.00366,2.00366,8297473.0
2006-02-15 05:47:00,2.00382,2.00409,2.00382,2.00409,480870.0
2006-02-15 05:48:00,2.00378,2.00442,2.00378,2.00442,14610184.0
2006-02-15 05:49:00,2.00419,2.00429,2.00419,2.00429,14731132.0
2006-02-15 05:50:00,2.00428,2.00505,2.00428,2.00505,4011677.0
2006-02-15 05:51:00,2.00497,2.00497,2.00411,2.00411,14155383.0
2006-02-15 05:53:00,2.00422,2.00422,2.00402,2.00406,893263.0
2006-02-15 05:54:00,2.00411,2.00411,2.00411,2.00411,254645.0
2006-02-15 05:56:00,2.00426,2.00426,2.00398,2.00424,16489870.0
2006-02-15 05:59:00,2.00411,2.00425,2.00373,2.00425,5519942.0
2006-02-15 06:01:00,2.00411,2.00411,2.00382,2.00382,6549682.0
2006-02-15 06:02:00,2.00392,2.00409,2.00385,2.00385,4008161.0
2006-02-15 06:03:00,2.00381,2.00403,2.00376,2.00403,9342972.0
2006-02-15 06:04:00,2.00415,2.00415,2.00394,2.00407,27087998.0
2006-02-15 06:05:00,2.004,2.00418,2.00397,2.00397,3097287.0
2006-02-15 06:06:00,2.00401,2.00408,2.00392,2.00408,8466863.0
2006-02-15 06:07:00,2.00407,2.00407,2.00385,2.00385,3805898.0
2006-02-15 06:08:00,2.00401,2.00401,2.00354,2.00354,316044.0
2006-02-15 06:09:00,2.00369,2.00377,2.00369,2.00377,247305.0
2006-02-15 06:12:00,2.00386,2.00409,2.00386,2.00401,1563730.0
2006-02-15 06:13:00,2.00414,2.00539,2.00414,2.00539,877484.0
2006-02-15 06:15:00,2.0049,2.00511,2.00423,2.00423,11618363.0
2006-02-15 06:16:00,2.00411,2.00418,2.00405,2.00405,5865544.0
2006-02-15 06:17:00,2.00393,2.00406,2.00393,2.00406,14815688.0
2006-02-15 06:18:00,2.00397,2.00411,2.00394,2.00396,2074752.0
2006-02-15 06:22:00,2.00395,2.00411,2.00386,2.00411,1926975.0
2006-02-15 06:30:00,2.00394,2.00408,2.0036,2.0036,2415469.0
2006-02-15 06:33:00,2.0037,2.00395,2.0037,2.00385,2938866.0
2006-02-15 06:35:00,2.00388,2.00411,2.00388,2.00411,7288707.0
2006-02-15 06:36:00,2.00401,2.00401,2.00374,2.00395,2367134.0
2006-02-15 06:37:00,2.00414,2.00418,2.00386,2.00409,12073366.0
2006-02-15 06:38:00,2.00414,2.00426,2.00411,2.00411,4470205.0
2006-02-15 06:39:00,2.00423,2.00426,2.00406,2.00412,3653216.0
2006-02-15 06:41:00,2.00411,2.00426,2.00411,2.00426,13102092.0
2006-02-15 06:42:00,2.00419,2.00512,2.00419,2.00512,4079566.0
2006-02-15 06:43:00,2.005,2.005,2.0047,2.0047,4208853.0
2006-02-15 06:45:00,2.00463,2.00463,2.00388,2.00388,1293140.0
2006-02-15 06:47:00,2.00388,2.00397,2.00388,2.00388,2336778.0
2006-02-15 06:48:00,2.00398,2.00446,2.00391,2.00446,2949416.0
2006-02-15 06:49:00,2.00487,2.00487,2.00485,2.00485,1055587.0
2006-02-15 06:50:00,2.00474,2.00474,2.00415,2.00417,2735342.0
2006-02-15 06:51:00,2.00364,2.00375,2.00364,2.00368,5786495.0
2006-02-15 06:52:00,2.00351,2.00376,2.00351,2.00365,9066961.0
2006-02-15 06:53:00,2.00368,2.00368,2.00316,2.00352,18465111.0
2006-02-15 06:54:00,2.00366,2.00376,2.00366,2.00367,2490938.0
2006-02-15 06:55:00,2.00374,2.00392,2.00365,2.00378,2893171.0
2006-02-15 06:57:00,2.00391,2.00391,2.00369,2.00378,3950017.0
2006-02-15 06:58:00,2.00378,2.00396,2.00363,2.00363,4031951.0
2006-02-15 06:59:00,2.00368,2.00375,2.0033,2.00368,15008918.0
2006-02-15 07:00:00,2.0038,2.00382,2.00347,2.0036,2027163.0
2006-02-15 07:01:00,2.00368,2.00371,2.00362,2.00371,1221589.0
2006-02-15 07:02:00,2.00362,2.00374,2.00357,2.00357,9793292.0
2006-02-15 07:03:00,2.00359,2.0036,2.0035,2.0036,1219043.0
2006-02-15 07:04:00,2.0035,2.00363,2.0034,2.0034,9711128.0
2006-02-15 07:05:00,2.00351,2.00388,2.00346,2.00388,9518648.0
2006-02-15 07:06:00,2.00344,2.00344,2.00333,2.00333,516819.0
2006-02-15 07:08:00,2.00335,2.00357,2.0033,2.00357,7419231.0
2006-02-15 07:09:00,2.0036,2.00365,2.0034,2.00362,4052103.0
2006-02-15 07:10:00,2.00369,2.00369,2.00364,2.00364,448591.0
2006-02-15 07:11:00,2.00343,2.00362,2.00343,2.00362,6147326.0
2006-02-15 07:12:00,2.00365,2.00365,2.0033,2.0033,10249869.0
2006-02-15 07:13:00,2.00341,2.00341,2.00313,2.00313,2613977.0
2006-02-15 07:14:00,2.00311,2.00359,2.00311,2.00359,1162124.0
2006-02-15 07:15:00,2.00366,2.00406,2.00366,2.00406,1323354.0
2006-02-15 07:16:00,2.00346,2.00372,2.00346,2.00353,4039507.0
2006-02-15 07:17:00,2.00356,2.00391,2.00356,2.00391,3772031.0
2006-02-15 07:18:00,2.00346,2.00346,2.00317,2.00317,2963500.0
2006-02-15 07:19:00,2.00331,2.00353,2.00313,2.00313,2366924.0
2006-02-15 07:20:00,2.00314,2.00327,2.0031,2.0031,21087591.0
2006-02-15 07:21:00,2.00301,2.00348,2.003,2.00328,16097602.0
2006-02-15 07:22:00,2.00332,2.00332,2.00332,2.00332,7704705.0
2006-02-15 07:24:00,2.00323,2.00323,2.00306,2.00311,9550050.0
2006-02-15 07:28:00,2.00316,2.00329,2.00316,2.00329,91629.0
2006-02-15 07:29:00,2.00323,2.00323,2.00307,2.00313,2381859.0
2006-02-15 07:30:00,2.00325,2.00325,2.00313,2.00313,2545063.0
2006-02-15 07:31:00,2.00298,2.00335,2.00298,2.00313,2113285.0
2006-02-15 07:32:00,2.00325,2.00325,2.00307,2.00307,1404594.0
2006-02-15 07:33:00,2.00301,2.00325,2.00301,2.00314,2905041.0
2006-02-15 07:34:00,2.00313,2.00325,2.00281,2.00281,13885089.0
2006-02-15 07:35:00,2.00291,2.00306,2.00291,2.00304,672825.0
2006-02-15 07:36:00,2.00296,2.00307,2.00284,2.00284,2446909.0
2006-02-15 07:38:00,2.0029,2.00307,2.00256,2.00307,10434537.0
2006-02-15 07:39:00,2.00296,2.003,2.00271,2.0029,4524514.0
2006-02-15 07:40:00,2.0028,2.0028,2.00276,2.00276,3179355.0
2006-02-15 07:41:00,2.00294,2.00294,2.00273,2.00273,8288271.0
2006-02-15 07:42:00,2.00265,2.00265,2.00224,2.00238,8779851.0
2006-02-15 07:43:00,2.00268,2.00284,2.00268,2.00284,6511305.0
2006-02-15 07:44:00,2.00287,2.00287,2.00271,2.00271,4439959.0
2006-02-15 07:45:00,2.00274,2.00274,2.00256,2.00264,5132063.0
2006-02-15 07:46:00,2.00261,2.00261,2.00248,2.00248,25125979.0
2006-02-15 07:48:00,2.0023,2.00264,2.0023,2.00264,3952552.0
2006-02-15 07:49:00,2.00259,2.0031,2.00259,2.00296,1005636.0
2006-02-15 07:50:00,2.00296,2.00296,2.00276,2.00276,14240631.0
2006-02-15 07:51:00,2.00276,2.00284,2.00276,2.00284,1760752.0
2006-02-15 07:52:00,2.00288,2.00321,2.00288,2.00321,6914732.0
2006-02-15 07:53:00,2.00321,2.00369,2.00321,2.00368,4921983.0
2006-02-15 07:54:00,2.00371,2.00372,2.0036,2.00372,1244650.0
2006-02-15 07:55:00,2.00363,2.00363,2.0026,2.0026,11233585.0
2006-02-15 07:56:00,2.00267,2.00285,2.00267,2.00285,2032071.0
2006-02-15 07:57:00,2.00258,2.00281,2.00258,2.00281,1714604.0
2006-02-15 07:59:00,2.0029,2.0029,2.00261,2.00261,3374574.0
2006-02-15 08:01:00,2.00292,2.00292,2.00269,2.00282,12804414.0
2006-02-15 08:02:00,2.00278,2.00278,2.00244,2.00244,23252172.0
2006-02-15 08:03:00,2.00257,2.00267,2.0025,2.00267,14814908.0
2006-02-15 08:04:00,2.00266,2.00266,2.00222,2.00222,14133669.0
2006-02-15 08:05:00,2.00242,2.00262,2.00242,2.00252,4137557.0
2006-02-15 08:06:00,2.00226,2.0024,2.00226,2.00238,15227406.0
2006-02-15 08:07:00,2.00214,2.00258,2.00214,2.00258,6130480.0
2006-02-15 08:08:00,2.00253,2.00267,2.00251,2.00258,19088170.0
2006-02-15 08:09:00,2.00258,2.00258,2.00235,2.00235,1776072.0
2006-02-15 08:10:00,2.00244,2.00244,2.00222,2.00222,10121319.0
2006-02-15 08:11:00,2.00222,2.00233,2.0022,2.0022,3676364.0
2006-02-15 08:13:00,2.00221,2.00235,2.00221,2.00235,713953.0
2006-02-15 08:14:00,2.00222,2.00224,2.00222,2.00224,195799.0
2006-02-15 08:15:00,2.00227,2.00241,2.00211,2.00211,3608240.0
2006-02-15 08:16:00,2.00205,2.00205,2.00196,2.00196,6372747.0
2006-02-15 08:17:00,2.00199,2.00199,2.00145,2.00145,7456599.0
2006-02-15 08:18:00,2.00187,2.00218,2.00187,2.00218,10702126.0
2006-02-15 08:19:00,2.00233,2.00233,2.00213,2.00213,4700768.0
2006-02-15 08:20:00,2.00227,2.00236,2.00227,2.00236,225328.0
2006-02-15 08:21:00,2.0023,2.00236,2.00216,2.00216,1539095.0
2006-02-15 08:22:00,2.00216,2.00216,2.00183,2.00183,4484702.0
2006-02-15 08:23:00,2.00187,2.00212,2.00187,2.00212,1005627.0
2006-02-15 08:24:00,2.0018,2.00183,2.00172,2.00172,1558841.0
2006-02-15 08:25:00,2.0017,2.0017,2.00147,2.00169,7345870.0
2006-02-15 08:26:00,2.0019,2.00215,2.0019,2.00191,3119109.0
2006-02-15 08:27:00,2.00206,2.00223,2.00182,2.00223,3827571.0
2006-02-15 08:28:00,2.00221,2.00221,2.00201,2.00204,31765488.0
2006-02-15 08:29:00,2.00215,2.00215,2.00192,2.00202,1593609.0
2006-02-15 08:30:00,2.00193,2.00206,2.00156,2.00206,15375406.0
2006-02-15 08:32:00,2.0019,2.00204,2.00168,2.00192,4283712.0
2006-02-15 08:33:00,2.00195,2.00204,2.00189,2.00195,2358076.0
2006-02-15 08:34:00,2.00197,2.00213,2.00195,2.00197,15629545.0
2006-02-15 08:35:00,2.00207,2.00207,2.00191,2.00196,11637751.0
2006-02-15 08:36:00,2.00191,2.00206,2.00175,2.00206,4405339.0
2006-02-15 08:37:00,2.00216,2.00228,2.00193,2.00193,9642827.0
2006-02-15 08:38:00,2.00186,2.00214,2.00186,2.00203,20798567.0
2006-02-15 08:39:00,2.00204,2.00218,2.00192,2.00192,13868208.0
2006-02-15 08:40:00,2.00203,2.00203,2.00187,2.00192,12136561.0
2006-02-15 08:41:00,2.0018,2.00185,2.0018,2.00185,441629.0
2006-02-15 08:42:00,2.00174,2.00202,2.00174,2.00177,3745821.0
2006-02-15 08:43:00,2.00181,2.00233,2.00181,2.00233,910612.0
2006-02-15 08:45:00,2.00185,2.00185,2.00171,2.00171,322089.0
2006-02-15 08:46:00,2.00176,2.00197,2.00176,2.00197,4435213.0
2006-02-15 08:47:00,2.00194,2.00203,2.00174,2.00193,1614103.0
2006-02-15 08:48:00,2.00184,2.00224,2.00184,2.00224,37254.0
2006-02-15 08:49:00,2.00244,2.00244,2.00208,2.00208,1296712.0
2006-02-15 08:50:00,2.00211,2.00211,2.00176,2.00176,9154502.0
2006-02-15 08:51:00,2.00158,2.00173,2.00148,2.00157,1525011.0
2006-02-15 08:52:00,2.00172,2.00201,2.00154,2.0016,7931611.0
2006-02-15 08:53:00,2.00138,2.00178,2.00138,2.00178,10455073.0
2006-02-15 08:54:00,2.00168,2.0018,2.00151,2.0018,10301849.0
2006-02-15 08:55:00,2.00183,2.00212,2.00183,2.00212,7246464.0
2006-02-15 08:56:00,2.0021,2.0021,2.00172,2.00196,10671153.0
2006-02-15 08:57:00,2.00198,2.00203,2.00186,2.002,4656775.0
2006-02-15 08:58:00,2.00244,2.00244,2.00221,2.00221,4578528.0
2006-02-15 08:59:00,2.00207,2.00207,2.00167,2.00167,3926646.0
2006-02-15 09:00:00,2.00164,2.0017,2.00117,2.00117,19074653.0
2006-02-15 09:01:00,2.00105,2.00111,2.00064,2.00064,2229385.0
2006-02-15 09:02:00,2.00094,2.00107,2.00082,2.00094,9118791.0
2006-02-15 09:03:00,2.00082,2.00092,2.00082,2.00092,342248.0
2006-02-15 09:04:00,2.00138,2.00154,2.00126,2.00126,2054423.0
2006-02-15 09:05:00,2.00117,2.00117,2.00076,2.00076,6270183.0
2006-02-15 09:06:00,2.00117,2.0012,2.00099,2.00099,5679205.0
2006-02-15 09:07:00,2.00092,2.00117,2.00082,2.00082,1702305.0
2006-02-15 09:08:00,2.00068,2.00102,2.00035,2.00035,4792290.0
2006-02-15 09:09:00,2.00053,2.00084,2.00053,2.00084,9231148.0
2006-02-15 09:10:00,2.0008,2.00094,2.00077,2.00077,713922.0
2006-02-15 09:11:00,2.00076,2.00105,2.00053,2.00053,1200912.0
2006-02-15 09:12:00,2.00065,2.0008,2.00041,2.0008,20990417.0
2006-02-15 09:13:00,2.00089,2.00105,2.00085,2.0009,2197489.0
2006-02-15 09:14:00,2.00099,2.00175,2.00099,2.00134,9261301.0
2006-02-15 09:15:00,2.00146,2.00146,2.0007,2.0007,6461450.0
2006-02-15 09:16:00,2.00112,2.00128,2.00074,2.00117,2932312.0
2006-02-15 09:17:00,2.00106,2.00148,2.00088,2.00105,8809076.0
2006-02-15 09:18:00,2.0015,2.00177,2.0015,2.00177,96470.0
2006-02-15 09:19:00,2.00192,2.00209,2.00169,2.00169,18128467.0
2006-02-15 09:20:00,2.00191,2.00191,2.00163,2.00172,3377788.0
2006-02-15 09:21:00,2.0018,2.00181,2.00152,2.00163,8367941.0
2006-02-15 09:22:00,2.00187,2.00187,2.00131,2.00131,18562376.0
2006-02-15 09:23:00,2.00131,2.00164,2.00131,2.00164,4642016.0
2006-02-15 09:24:00,2.00163,2.00163,2.00082,2.00082,1632751.0
2006-02-15 09:25:00,2.00111,2.00125,2.00103,2.00109,8875705.0
2006-02-15 09:26:00,2.00113,2.00113,2.00043,2.00043,2210971.0
2006-02-15 09:27:00,2.00055,2.00064,2.0005,2.00062,7278191.0
2006-02-15 09:28:00,2.00068,2.00077,2.00054,2.00054,4634138.0
2006-02-15 09:29:00,2.00065,2.00066,2.00049,2.00053,4529741.0
2006-02-15 09:30:00,2.00057,2.00057,2.00006,2.00045,18071812.0
2006-02-15 09:31:00,2.00024,2.00025,2.00013,2.00013,3258011.0
2006-02-15 09:32:00,2.00012,2.00024,2.00008,2.00023,4961406.0
2006-02-15 09:33:00,1.99999,2.00001,1.99972,1.99972,12401208.0
2006-02-15 09:34:00,1.99987,1.99987,1.9996,1.99979,9146621.0
2006-02-15 09:35:00,1.99982,1.99982,1.99965,1.99968,15727097.0
2006-02-15 09:36:00,1.99973,1.99973,1.99926,1.99926,5738302.0
2006-02-15 09:37:00,1.99918,1.99938,1.99918,1.99926,11968959.0
2006-02-15 09:38:00,1.9993,1.99941,1.99926,1.99926,1018736.0
2006-02-15 09:39:00,1.99927,1.99927,1.99905,1.99909,16174800.0
2006-02-15 09:40:00,1.99908,1.99955,1.99908,1.99941,6318911.0
2006-02-15 09:41:00,1.99946,1.99946,1.99912,1.9992,3206149.0
2006-02-15 09:42:00,1.99907,1.99907,1.99872,1.99872,583382.0
2006-02-15 09:43:00,1.99861,1.99926,1.99861,1.99907,1273332.0
2006-02-15 09:44:00,1.99908,1.99967,1.99908,1.99933,7666174.0
2006-02-15 09:45:00,1.99939,1.99999,1.99939,1.99996,11417986.0
2006-02-15 09:46:00,1.99994,2.00001,1.99976,2.00001,3324822.0
2006-02-15 09:47:00,2.00025,2.00051,2.00025,2.00036,3258902.0
2006-02-15 09:48:00,2.00043,2.0005,2.00022,2.0005,2858719.0
2006-02-15 09:49:00,2.00016,2.00016,1.99989,2.0001,5308635.0
2006-02-15 09:50:00,2.00007,2.00016,1.99994,2.00012,5924364.0
2006-02-15 09:51:00,1.99991,2.00012,1.99972,2.00012,10276105.0
2006-02-15 09:52:00,1.99999,1.99999,1.99967,1.99967,5757875.0
2006-02-15 09:53:00,1.9997,1.99988,1.9997,1.99988,2590824.0
2006-02-15 09:55:00,2.00001,2.00001,1.99981,1.99983,2012081.0
2006-02-15 09:56:00,1.99998,2.00014,1.99989,2.00001,1883044.0
2006-02-15 09:57:00,1.99998,2.00042,1.99998,2.00042,7014741.0
2006-02-15 09:59:00,2.00029,2.0003,2.00005,2.00029,2757040.0
2006-02-15 10:00:00,2.00041,2.00053,2.00036,2.00053,2196179.0
2006-02-15 10:01:00,2.00057,2.00057,2.00009,2.0002,3575396.0
2006-02-15 10:02:00,2.00019,2.00022,2.00006,2.00018,1601680.0
2006-02-15 10:03:00,1.99999,2.00014,1.99994,2.00014,1622444.0
2006-02-15 10:04:00,2.00001,2.00001,1.99963,1.99963,10575050.0
2006-02-15 10:05:00,1.99978,1.99978,1.99955,1.99956,9271307.0
2006-02-15 10:06:00,1.99961,1.99987,1.99958,1.99987,1715106.0
2006-02-15 10:07:00,1.99972,1.99972,1.99954,1.99954,1351692.0
2006-02-15 10:08:00,1.99964,1.99987,1.99962,1.99962,8616506.0
2006-02-15 10:09:00,1.99974,1.99996,1.99972,1.99981,3925686.0
2006-02-15 10:10:00,1.99972,1.99992,1.9997,1.99992,2869125.0
2006-02-15 10:11:00,1.99994,2.00009,1.9996,1.99993,15250524.0
2006-02-15 10:12:00,1.99994,2.00029,1.99994,1.99995,11331587.0
2006-02-15 10:13:00,2.00011,2.00033,2.00007,2.00007,5263093.0
2006-02-15 10:14:00,2.00037,2.00037,2.00017,2.00017,13666960.0
2006-02-15 10:15:00,2.00007,2.00035,2.00001,2.00016,6135933.0
2006-02-15 10:16:00,2.00011,2.00018,1.99994,2.00015,2471868.0
2006-02-15 10:17:00,2.00039,2.00039,2.0001,2.0001,5447163.0
2006-02-15 10:18:00,2.00016,2.00016,1.99949,1.99998,3318125.0
2006-02-15 10:19:00,2.00002,2.00041,1.99995,2.00041,4370002.0
2006-02-15 10:20:00,2.00004,2.0003,2.00004,2.00019,2399061.0
2006-02-15 10:21:00,2.00015,2.00045,2.00015,2.00025,3121642.0
2006-02-15 10:22:00,2.00022,2.00024,2.00016,2.00024,20643203.0
2006-02-15 10:23:00,2.00012,2.00074,2.00012,2.00074,4270416.0
2006-02-15 10:24:00,2.00079,2.00126,2.00079,2.00122,4750961.0
2006-02-15 10:25:00,2.00142,2.00175,2.00142,2.00175,17951801.0
2006-02-15 10:26:00,2.00187,2.00263,2.00187,2.0025,15641204.0
2006-02-15 10:27:00,2.00265,2.00297,2.00265,2.00285,663357.0
2006-02-15 10:28:00,2.00273,2.00284,2.00254,2.00254,3326840.0
2006-02-15 10:29:00,2.00255,2.00291,2.00255,2.00291,13569168.0
2006-02-15 10:30:00,2.00295,2.0031,2.00295,2.0031,5223137.0
2006-02-15 10:31:00,2.00296,2.00315,2.00277,2.00277,20780191.0
2006-02-15 10:32:00,2.00322,2.00322,2.00293,2.00293,6584610.0
2006-02-15 10:33:00,2.00258,2.0026,2.00241,2.00259,3199809.0
2006-02-15 10:34:00,2.00261,2.00267,2.0025,2.0025,6203986.0
2006-02-15 10:35:00,2.00241,2.00273,2.00241,2.00273,2920498.0
2006-02-15 10:36:00,2.00277,2.00278,2.0025,2.00263,8332170.0
2006-02-15 10:37:00,2.0027,2.00302,2.0027,2.00302,7543172.0
2006-02-15 10:38:00,2.00274,2.00284,2.00256,2.00275,1441588.0
2006-02-15 10:39:00,2.00278,2.00307,2.00278,2.00293,16280892.0
2006-02-15 10:40:00,2.00297,2.00298,2.00271,2.00294,4915369.0
2006-02-15 10:42:00,2.00297,2.00328,2.00294,2.00304,17358380.0
2006-02-15 10:43:00,2.00307,2.0032,2.00295,2.0032,1797815.0
2006-02-15 10:44:00,2.0031,2.0032,2.0031,2.0031,3490865.0
2006-02-15 10:45:00,2.00294,2.00302,2.00287,2.00295,11180537.0
2006-02-15 10:46:00,2.00296,2.00296,2.00269,2.00269,5771342.0
2006-02-15 10:47:00,2.00268,2.00268,2.00223,2.00229,7853546.0
2006-02-15 10:48:00,2.00225,2.00258,2.00225,2.00258,2290677.0
2006-02-15 10:49:00,2.00238,2.00258,2.00235,2.00258,6770347.0
2006-02-15 10:51:00,2.00253,2.00253,2.00221,2.00221,8066555.0
2006-02-15 10:52:00,2.00241,2.0025,2.00218,2.00218,4686463.0
2006-02-15 10:53:00,2.00225,2.00237,2.00217,2.00217,17523676.0
2006-02-15 10:54:00,2.00244,2.00271,2.00244,2.00255,4429365.0
2006-02-15 10:55:00,2.00271,2.00271,2.0025,2.0025,5052119.0
2006-02-15 10:56:00,2.00246,2.00256,2.00232,2.00232,10597065.0
2006-02-15 10:57:00,2.00241,2.00241,2.00194,2.00194,1659771.0
2006-02-15 10:58:00,2.00197,2.00209,2.00169,2.00169,3311516.0
2006-02-15 10:59:00,2.00176,2.00187,2.00166,2.00187,1218135.0
2006-02-15 11:00:00,2.00174,2.00174,2.00124,2.00124,12929534.0
2006-02-15 11:01:00,2.00142,2.00142,2.00118,2.00122,6479044.0
2006-02-15 11:02:00,2.0012,2.0012,2.00087,2.00116,11720965.0
2006-02-15 11:03:00,2.0012,2.0012,2.00069,2.00091,6347769.0
2006-02-15 11:04:00,2.00053,2.00122,2.00044,2.00122,1648560.0
2006-02-15 11:05:00,2.0011,2.00144,2.0011,2.00137,14784262.0
2006-02-15 11:06:00,2.00131,2.00143,2.00125,2.00125,5738151.0
2006-02-15 11:07:00,2.0013,2.00157,2.0013,2.00157,6214770.0
2006-02-15 11:08:00,2.00122,2.00177,2.00122,2.00177,14410145.0
2006-02-15 11:09:00,2.00172,2.00198,2.00147,2.00198,7920769.0
2006-02-15 11:10:00,2.00218,2.00229,2.00215,2.00215,5559976.0
2006-02-15 11:11:00,2.00211,2.00211,2.00169,2.00169,1287935.0
2006-02-15 11:12:00,2.00158,2.00176,2.00128,2.00128,12502049.0
2006-02-15 11:13:00,2.00162,2.00162,2.00143,2.00149,2212305.0
2006-02-15 11:14:00,2.00162,2.00258,2.00161,2.00258,6318854.0
2006-02-15 11:15:00,2.00235,2.00235,2.00161,2.00193,2808237.0
2006-02-15 11:16:00,2.00208,2.00293,2.00208,2.0029,27277711.0
2006-02-15 11:17:00,2.00285,2.00285,2.00248,2.00248,16313690.0
2006-02-15 11:18:00,2.00234,2.00234,2.00166,2.00198,2390894.0
2006-02-15 11:19:00,2.00187,2.00207,2.00186,2.00186,8913899.0
2006-02-15 11:20:00,2.00204,2.00212,2.00196,2.00202,1383136.0
2006-02-15 11:21:00,2.00198,2.00198,2.00172,2.00172,780708.0
2006-02-15 11:22:00,2.00162,2.0018,2.00145,2.0018,1776882.0
2006-02-15 11:23:00,2.00183,2.00203,2.00172,2.00172,3227040.0
2006-02-15 11:24:00,2.0018,2.0018,2.00164,2.00169,7270358.0
2006-02-15 11:25:00,2.00168,2.00196,2.00168,2.00192,7417722.0
2006-02-15 11:26:00,2.00195,2.00195,2.0018,2.0018,445533.0
2006-02-15 11:27:00,2.0018,2.00191,2.0018,2.00189,14901012.0
2006-02-15 11:28:00,2.00168,2.00176,2.00135,2.00152,2021431.0
2006-02-15 11:29:00,2.00145,2.00145,2.00123,2.0014,6763974.0
2006-02-15 11:30:00,2.00186,2.00242,2.00186,2.00242,14076535.0
2006-02-15 11:31:00,2.00253,2.00253,2.00201,2.00201,1200013.0
2006-02-15 11:32:00,2.00193,2.00204,2.00182,2.00183,12434305.0
2006-02-15 11:33:00,2.00209,2.00212,2.00201,2.00212,2106794.0
2006-02-15 11:34:00,2.00217,2.00303,2.00213,2.00303,12689279.0
2006-02-15 11:35:00,2.00303,2.00303,2.00283,2.0029,4226740.0
2006-02-15 11:36:00,2.00284,2.00305,2.00279,2.00305,3331786.0
2006-02-15 11:37:00,2.00295,2.00295,2.00239,2.00239,3850737.0
2006-02-15 11:38:00,2.00228,2.00228,2.00164,2.00164,2643835.0
2006-02-15 11:39:00,2.00192,2.00192,2.00174,2.00183,19558381.0
2006-02-15 11:40:00,2.00175,2.00196,2.00175,2.00196,3302369.0
2006-02-15 11:41:00,2.00181,2.00198,2.00181,2.00196,17198945.0
2006-02-15 11:42:00,2.00196,2.00201,2.00186,2.00201,1414262.0
2006-02-15 11:43:00,2.0019,2.0019,2.00168,2.00174,6288901.0
2006-02-15 11:44:00,2.002,2.00209,2.00186,2.00186,2693497.0
2006-02-15 11:45:00,2.00189,2.00199,2.00179,2.00179,8547489.0
2006-02-15 11:46:00,2.0018,2.00183,2.00157,2.00183,2085404.0
2006-02-15 11:47:00,2.00178,2.00178,2.00162,2.00166,16556301.0
2006-02-15 11:48:00,2.00167,2.00167,2.00152,2.00157,7254091.0
2006-02-15 11:49:00,2.0017,2.00186,2.00157,2.00157,790153.0
2006-02-15 11:50:00,2.00128,2.00157,2.00128,2.00157,5182424.0
2006-02-15 11:51:00,2.00169,2.00184,2.00157,2.00157,3391496.0
2006-02-15 11:52:00,2.0016,2.00192,2.00152,2.00192,11555163.0
2006-02-15 11:53:00,2.00203,2.00216,2.00163,2.00179,16691007.0
2006-02-15 11:54:00,2.00186,2.00209,2.00173,2.00173,4396641.0
2006-02-15 11:55:00,2.00186,2.00204,2.00186,2.00204,7827215.0
2006-02-15 11:56:00,2.00185,2.00197,2.00185,2.00185,931876.0
2006-02-15 11:57:00,2.00198,2.00213,2.00196,2.00203,7096457.0
2006-02-15 11:58:00,2.00219,2.00219,2.00151,2.00151,7273430.0
2006-02-15 11:59:00,2.00235,2.00246,2.00218,2.00246,1072561.0
2006-02-15 12:00:00,2.0026,2.0026,2.002,2.002,3218219.0
2006-02-15 12:01:00,2.00162,2.00239,2.00162,2.00239,3272362.0
2006-02-15 12:02:00,2.00204,2.00233,2.00204,2.00216,4406182.0
2006-02-15 12:03:00,2.00232,2.00256,2.00227,2.00227,16546092.0
2006-02-15 12:04:00,2.0022,2.0022,2.00196,2.00205,1585051.0
2006-02-15 12:05:00,2.00198,2.0021,2.00198,2.0021,2135574.0
2006-02-15 12:06:00,2.00215,2.00234,2.0021,2.0021,2843594.0
2006-02-15 12:07:00,2.00192,2.00217,2.00192,2.00199,5734003.0
2006-02-15 12:08:00,2.00198,2.00198,2.0016,2.00176,5987002.0
2006-02-15 12:09:00,2.00153,2.00187,2.00153,2.00187,1726498.0
2006-02-15 12:10:00,2.00176,2.00202,2.00173,2.00202,14974498.0
2006-02-15 12:11:00,2.00189,2.00189,2.00134,2.00134,15233847.0
2006-02-15 12:12:00,2.00187,2.00199,2.0017,2.00199,3277323.0
2006-02-15 12:13:00,2.00191,2.00192,2.00162,2.00192,3569513.0
2006-02-15 12:14:00,2.00181,2.00181,2.0015,2.00157,4892737.0
2006-02-15 12:15:00,2.00166,2.0019,2.00159,2.0019,1580272.0
2006-02-15 12:16:00,2.00183,2.00192,2.00181,2.00186,6632346.0
2006-02-15 12:17:00,2.00186,2.00188,2.00151,2.00151,4663384.0
2006-02-15 12:18:00,2.00158,2.00158,2.00097,2.00121,7958142.0
2006-02-15 12:19:00,2.00126,2.00146,2.00126,2.00134,21034040.0
2006-02-15 12:20:00,2.00139,2.00139,2.00104,2.00139,3533418.0
2006-02-15 12:21:00,2.00135,2.00135,2.00123,2.00128,4618098.0
2006-02-15 12:22:00,2.00116,2.00139,2.00112,2.00125,1939231.0
2006-02-15 12:23:00,2.00131,2.00131,2.00053,2.0006,13152154.0
2006-02-15 12:24:00,2.00053,2.00056,2.00014,2.00036,6875107.0
2006-02-15 12:25:00,2.0005,2.00069,2.00015,2.00069,36219472.0
2006-02-15 12:26:00,2.00081,2.00114,2.00081,2.00114,1280893.0
2006-02-15 12:27:00,2.00099,2.00126,2.00099,2.00114,5438456.0
2006-02-15 12:28:00,2.00112,2.00114,2.00091,2.00114,2759096.0
2006-02-15 12:29:00,2.00102,2.00102,2.00075,2.00082,3100511.0
2006-02-15 12:30:00,2.00079,2.00079,2.0006,2.00071,376772.0
2006-02-15 12:31:00,2.00084,2.00135,2.00084,2.00135,2522654.0
2006-02-15 12:32:00,2.00138,2.00219,2.00138,2.00213,4623845.0
2006-02-15 12:33:00,2.00218,2.00268,2.00218,2.00267,4365977.0
2006-02-15 12:34:00,2.00284,2.00332,2.00284,2.00332,13211345.0
2006-02-15 12:35:00,2.00333,2.00391,2.00333,2.00387,2730349.0
2006-02-15 12:36:00,2.00394,2.00434,2.00394,2.00434,4958692.0
2006-02-15 12:37:00,2.00446,2.00476,2.00446,2.00476,5732065.0
2006-02-15 12:38:00,2.0052,2.00536,2.0051,2.00533,10488967.0
2006-02-15 12:39:00,2.00503,2.00514,2.00493,2.00506,3412964.0
2006-02-15 12:40:00,2.00513,2.00514,2.00502,2.0051,19618782.0
2006-02-15 12:41:00,2.00521,2.00556,2.00521,2.00556,7049960.0
2006-02-15 12:42:00,2.00598,2.00668,2.00598,2.00613,6822363.0
2006-02-15 12:43:00,2.00625,2.00625,2.00593,2.00593,962183.0
2006-02-15 12:44:00,2.00591,2.00591,2.00569,2.0059,4508879.0
2006-02-15 12:45:00,2.00584,2.00584,2.00535,2.00535,7114270.0
2006-02-15 12:46:00,2.00529,2.00529,2.00493,2.00493,7434908.0
2006-02-15 12:47:00,2.00489,2.00522,2.00463,2.00522,16353090.0
2006-02-15 12:48:00,2.00534,2.00606,2.00534,2.0056,7088395.0
2006-02-15 12:49:00,2.00567,2.00676,2.00567,2.00676,13868524.0
2006-02-15 12:50:00,2.0068,2.0068,2.00622,2.00622,5897303.0
2006-02-15 12:51:00,2.00619,2.00619,2.00532,2.00532,8762141.0
2006-02-15 12:52:00,2.00529,2.00529,2.0048,2.0048,2958630.0
2006-02-15 12:53:00,2.0049,2.00515,2.0049,2.00515,2206997.0
2006-02-15 12:54:00,2.00518,2.0061,2.00518,2.0061,1498443.0
2006-02-15 12:55:00,2.00622,2.00645,2.00622,2.00625,1603847.0
2006-02-15 12:56:00,2.0062,2.0062,2.00521,2.00521,1174591.0
2006-02-15 12:57:00,2.00521,2.00521,2.00502,2.00507,3770783.0
2006-02-15 12:58:00,2.00506,2.00561,2.00506,2.0055,2196124.0
2006-02-15 12:59:00,2.0052,2.00568,2.0052,2.00568,8872323.0
2006-02-15 13:00:00,2.00579,2.00605,2.00579,2.00605,1187745.0
2006-02-15 13:01:00,2.00601,2.00602,2.00567,2.00567,11823789.0
2006-02-15 13:02:00,2.0057,2.0062,2.0057,2.0062,20200790.0
2006-02-15 13:03:00,2.00636,2.00693,2.00636,2.0068,2463383.0
2006-02-15 13:04:00,2.00682,2.00682,2.0066,2.0066,11556327.0
2006-02-15 13:05:00,2.00634,2.00665,2.00634,2.00647,548184.0
2006-02-15 13:06:00,2.0066,2.0066,2.00634,2.00634,2850880.0
2006-02-15 13:07:00,2.00636,2.00662,2.00616,2.00616,6361633.0
2006-02-15 13:08:00,2.00615,2.00615,2.00591,2.00607,1048420.0
2006-02-15 13:10:00,2.00599,2.00613,2.00589,2.00589,6389384.0
2006-02-15 13:11:00,2.00593,2.0063,2.00593,2.0063,5211037.0
2006-02-15 13:12:00,2.00639,2.0065,2.0063,2.0065,719391.0
2006-02-15 13:13:00,2.00648,2.00653,2.00624,2.00636,5865155.0
2006-02-15 13:14:00,2.00641,2.00677,2.00641,2.00653,1128482.0
2006-02-15 13:15:00,2.00673,2.00685,2.00671,2.00671,1955336.0
2006-02-15 13:16:00,2.00687,2.00711,2.00672,2.00673,3970807.0
2006-02-15 13:17:00,2.00654,2.00656,2.00628,2.00651,7365559.0
2006-02-15 13:18:00,2.00665,2.00681,2.00665,2.00667,25369075.0
2006-02-15 13:19:00,2.00681,2.00681,2.00659,2.00676,3112816.0
2006-02-15 13:20:00,2.00666,2.00676,2.00641,2.00676,3307892.0
2006-02-15 13:21:00,2.00682,2.00706,2.00682,2.00705,5036530.0
2006-02-15 13:22:00,2.00702,2.00711,2.00689,2.007,2119320.0
2006-02-15 13:23:00,2.00688,2.00734,2.00688,2.00734,8350749.0
2006-02-15 13:24:00,2.00745,2.00826,2.00745,2.00826,18251768.0
2006-02-15 13:25:00,2.00822,2.00822,2.00783,2.00783,11385790.0
2006-02-15 13:26:00,2.00792,2.00809,2.00761,2.00807,20755229.0
2006-02-15 13:27:00,2.00824,2.00862,2.00824,2.0085,14824139.0
2006-02-15 13:28:00,2.00819,2.0083,2.00808,2.00808,24012838.0
2006-02-15 13:29:00,2.00812,2.00812,2.00784,2.00784,1531449.0
2006-02-15 13:30:00,2.008,2.008,2.00739,2.00761,1626632.0
2006-02-15 13:31:00,2.00763,2.00763,2.0074,2.00741,2178309.0
2006-02-15 13:32:00,2.0074,2.00752,2.00737,2.00752,10263769.0
2006-02-15 13:33:00,2.00711,2.00762,2.00711,2.00749,7282209.0
2006-02-15 13:34:00,2.0073,2.00773,2.0073,2.00773,2298706.0
2006-02-15 13:35:00,2.00769,2.00791,2.00768,2.00791,1261651.0
2006-02-15 13:36:00,2.00784,2.00799,2.00765,2.00776,22176132.0
2006-02-15 13:37:00,2.00734,2.00798,2.00734,2.00764,18505107.0
2006-02-15 13:38:00,2.00776,2.00776,2.00747,2.00747,4342044.0
2006-02-15 13:39:00,2.00751,2.00799,2.00748,2.00769,2254223.0
2006-02-15 13:42:00,2.00784,2.00784,2.00769,2.00769,2632465.0
2006-02-15 13:43:00,2.00771,2.0079,2.00769,2.00769,1653339.0
2006-02-15 13:44:00,2.00782,2.00795,2.00758,2.00758,493619.0
2006-02-15 13:45:00,2.00735,2.00773,2.00735,2.00773,6768169.0
2006-02-15 13:46:00,2.00789,2.00829,2.00785,2.00785,763462.0
2006-02-15 13:47:00,2.00789,2.00806,2.00789,2.00806,10192193.0
2006-02-15 13:48:00,2.00792,2.00798,2.00769,2.00769,2748086.0
2006-02-15 13:49:00,2.00762,2.00799,2.00758,2.00758,5045946.0
2006-02-15 13:50:00,2.00774,2.0087,2.00774,2.0087,3178753.0
2006-02-15 13:51:00,2.00854,2.00854,2.00772,2.00778,9325751.0
2006-02-15 13:52:00,2.00766,2.00766,2.00743,2.00751,8725931.0
2006-02-15 13:53:00,2.00753,2.00753,2.00729,2.00729,424751.0
2006-02-15 13:54:00,2.00729,2.00741,2.00722,2.00732,2870458.0
2006-02-15 13:55:00,2.00725,2.00725,2.00686,2.00717,4258887.0
2006-02-15 13:56:00,2.00715,2.00726,2.00702,2.0072,6837052.0
2006-02-15 13:57:00,2.00705,2.00729,2.00705,2.00717,3152874.0
2006-02-15 13:58:00,2.00717,2.00735,2.00717,2.0072,4368777.0
2006-02-15 13:59:00,2.00717,2.00717,2.00649,2.00649,7572654.0
2006-02-15 14:00:00,2.00638,2.00697,2.00638,2.00697,1891911.0
2006-02-15 14:01:00,2.00694,2.00732,2.00693,2.00732,7972303.0
2006-02-15 14:02:00,2.00714,2.00714,2.00675,2.00675,5784025.0
2006-02-15 14:03:00,2.00635,2.00646,2.00615,2.00615,3840288.0
2006-02-15 14:04:00,2.00617,2.00634,2.00617,2.00628,2905093.0
2006-02-15 14:05:00,2.00631,2.00667,2.00631,2.00646,1896956.0
2006-02-15 14:06:00,2.0067,2.0067,2.00637,2.00637,5741879.0
2006-02-15 14:07:00,2.00627,2.00631,2.00609,2.00616,1949703.0
2006-02-15 14:08:00,2.00619,2.00627,2.00583,2.00583,1602043.0
2006-02-15 14:09:00,2.00598,2.00623,2.00598,2.00613,15189421.0
2006-02-15 14:10:00,2.00614,2.00633,2.0061,2.00633,882693.0
2006-02-15 14:11:00,2.00638,2.00674,2.00638,2.00674,5013390.0
2006-02-15 14:12:00,2.00675,2.00675,2.00613,2.00613,1636121.0
2006-02-15 14:13:00,2.00614,2.00622,2.00603,2.00622,3029631.0
2006-02-15 14:14:00,2.00607,2.00632,2.00603,2.00632,25194092.0
2006-02-15 14:15:00,2.00633,2.00636,2.00597,2.00597,1291232.0
2006-02-15 14:16:00,2.00607,2.00618,2.00607,2.00618,10445259.0
2006-02-15 14:17:00,2.00615,2.00616,2.00593,2.00595,8084923.0
2006-02-15 14:18:00,2.00603,2.00709,2.00603,2.0069,9243498.0
2006-02-15 14:19:00,2.00689,2.00689,2.00588,2.00588,9056653.0
2006-02-15 14:20:00,2.00598,2.00598,2.00541,2.00541,1422187.0
2006-02-15 14:21:00,2.00533,2.00533,2.00495,2.00497,12523574.0
2006-02-15 14:22:00,2.00462,2.00489,2.00462,2.00489,6109258.0
2006-02-15 14:23:00,2.00482,2.00482,2.00418,2.00441,9554468.0
2006-02-15 14:24:00,2.00442,2.00445,2.00413,2.00416,17168660.0
2006-02-15 14:25:00,2.00408,2.00452,2.00408,2.00433,2017673.0
2006-02-15 14:26:00,2.00433,2.00488,2.00433,2.00488,1850092.0
2006-02-15 14:27:00,2.00489,2.00491,2.0045,2.00491,994253.0
2006-02-15 14:28:00,2.00485,2.00485,2.00474,2.00474,1391320.0
2006-02-15 14:29:00,2.00494,2.00494,2.00476,2.0048,4572871.0
2006-02-15 14:30:00,2.00474,2.0052,2.00474,2.0052,5430049.0
2006-02-15 14:31:00,2.00541,2.00541,2.00507,2.00529,15468192.0
2006-02-15 14:32:00,2.00552,2.00583,2.00552,2.00555,3803369.0
2006-02-15 14:33:00,2.00561,2.00577,2.00557,2.00568,2106733.0
2006-02-15 14:34:00,2.0058,2.00582,2.00575,2.00575,3254831.0
2006-02-15 14:35:00,2.00548,2.00573,2.00548,2.0055,4699056.0
2006-02-15 14:36:00,2.00558,2.00598,2.00558,2.00598,1412341.0
2006-02-15 14:37:00,2.00592,2.00632,2.00592,2.00632,17838158.0
2006-02-15 14:38:00,2.00624,2.00624,2.00598,2.00598,3289314.0
2006-02-15 14:39:00,2.00598,2.00601,2.00569,2.00569,8263293.0
2006-02-15 14:40:00,2.0058,2.00588,2.00566,2.00566,5589620.0
2006-02-15 14:41:00,2.00561,2.00561,2.00537,2.00552,4518235.0
2006-02-15 14:42:00,2.00552,2.00566,2.00552,2.00558,10951605.0
2006-02-15 14:43:00,2.00557,2.00583,2.00557,2.00563,6828268.0
2006-02-15 14:44:00,2.00565,2.00586,2.00513,2.0057,7040104.0
2006-02-15 14:45:00,2.00601,2.00617,2.00598,2.00606,10069083.0
2006-02-15 14:46:00,2.00636,2.00647,2.00628,2.00636,7380258.0
2006-02-15 14:47:00,2.00616,2.00647,2.00616,2.00639,8304340.0
2006-02-15 14:48:00,2.00635,2.00635,2.00554,2.00554,4609561.0
2006-02-15 14:49:00,2.00601,2.00624,2.00601,2.00624,4792265.0
2006-02-15 14:50:00,2.0062,2.00625,2.00599,2.00599,2462069.0
2006-02-15 14:51:00,2.00618,2.00631,2.0061,2.00631,2360848.0
2006-02-15 14:52:00,2.00624,2.00651,2.00624,2.00634,1054013.0
2006-02-15 14:53:00,2.00653,2.00723,2.00653,2.00723,19372290.0
2006-02-15 14:54:00,2.00722,2.00743,2.00709,2.00743,4108860.0
2006-02-15 14:55:00,2.00754,2.00838,2.00754,2.00838,11134469.0
2006-02-15 14:56:00,2.00844,2.00861,2.00826,2.00826,2159541.0
2006-02-15 14:57:00,2.0085,2.00859,2.00837,2.00859,4413378.0
2006-02-15 14:58:00,2.00862,2.00862,2.00847,2.00847,215567.0
2006-02-15 14:59:00,2.00847,2.00862,2.00826,2.00826,3538838.0
2006-02-15 15:00:00,2.00833,2.00882,2.00833,2.00882,7521000.0
2006-02-15 15:01:00,2.00872,2.00872,2.00847,2.00847,5005712.0
2006-02-15 15:02:00,2.00875,2.00939,2.00859,2.00939,1018669.0
2006-02-15 15:03:00,2.00928,2.00928,2.00878,2.0088,11195384.0
2006-02-15 15:04:00,2.0089,2.00904,2.00862,2.00904,9317625.0
2006-02-15 15:05:00,2.00891,2.00891,2.00839,2.00858,8545563.0
2006-02-15 15:06:00,2.00858,2.00858,2.00804,2.00804,5147068.0
2006-02-15 15:07:00,2.008,2.008,2.00766,2.00766,4846554.0
2006-02-15 15:08:00,2.00768,2.00803,2.00768,2.00769,4533057.0
2006-02-15 15:09:00,2.0078,2.00815,2.0078,2.00797,5558255.0
2006-02-15 15:10:00,2.00801,2.00809,2.00788,2.00809,17385872.0
2006-02-15 15:11:00,2.0082,2.00888,2.0082,2.00888,1382741.0
2006-02-15 15:12:00,2.0088,2.00892,2.00861,2.00861,938443.0
2006-02-15 15:13:00,2.00879,2.00891,2.00878,2.00878,13101615.0
2006-02-15 15:14:00,2.0088,2.0089,2.00876,2.00878,14018501.0
2006-02-15 15:15:00,2.00888,2.00913,2.00888,2.00913,1397130.0
2006-02-15 15:16:00,2.00914,2.00914,2.00902,2.00903,17808411.0
2006-02-15 15:17:00,2.00915,2.00946,2.00915,2.00931,1672884.0
2006-02-15 15:18:00,2.00926,2.00933,2.00906,2.00906,512332.0
2006-02-15 15:19:00,2.00943,2.01006,2.00943,2.00974,1345418.0
2006-02-15 15:20:00,2.00966,2.00986,2.00936,2.00936,1640426.0
2006-02-15 15:21:00,2.00934,2.00934,2.00891,2.00931,1929735.0
2006-02-15 15:22:00,2.00906,2.00928,2.00906,2.00927,4326116.0
2006-02-15 15:23:00,2.00944,2.00956,2.00932,2.00956,1652447.0
2006-02-15 15:24:00,2.00957,2.00967,2.00947,2.00967,8543908.0
2006-02-15 15:25:00,2.00955,2.00981,2.00955,2.00967,8253744.0
2006-02-15 15:26:00,2.00986,2.01031,2.00986,2.01023,16426129.0
2006-02-15 15:27:00,2.01018,2.01022,2.00997,2.00999,8572938.0
2006-02-15 15:28:00,2.01011,2.01012,2.00982,2.00993,11816590.0
2006-02-15 15:29:00,2.00993,2.00993,2.00965,2.00965,1580581.0
2006-02-15 15:30:00,2.0094,2.00983,2.0094,2.00983,18299689.0
2006-02-15 15:31:00,2.01004,2.01013,2.00941,2.00941,12310746.0
2006-02-15 15:32:00,2.00958,2.00981,2.00958,2.00966,20328423.0
2006-02-15 15:33:00,2.00977,2.01008,2.00977,2.00997,787159.0
2006-02-15 15:34:00,2.0099,2.01044,2.0099,2.01038,13257164.0
2006-02-15 15:35:00,2.01051,2.01077,2.01038,2.01071,5118736.0
2006-02-15 15:36:00,2.01081,2.01092,2.01059,2.01092,7689670.0
2006-02-15 15:37:00,2.01103,2.01135,2.01103,2.01103,9097530.0
2006-02-15 15:38:00,2.01099,2.01111,2.01099,2.01108,4779681.0
2006-02-15 15:39:00,2.01095,2.0113,2.01095,2.01106,26209714.0
2006-02-15 15:40:00,2.01088,2.01138,2.01056,2.01092,21190911.0
2006-02-15 15:41:00,2.01091,2.0114,2.01091,2.0114,8128312.0
2006-02-15 15:42:00,2.01156,2.01165,2.01131,2.01131,2339720.0
2006-02-15 15:43:00,2.01167,2.0117,2.01167,2.0117,2880462.0
2006-02-15 15:44:00,2.01171,2.01222,2.01171,2.01222,4586970.0
2006-02-15 15:45:00,2.0124,2.01336,2.0124,2.01312,3960387.0
2006-02-15 15:46:00,2.01317,2.01358,2.01303,2.01358,22189371.0
2006-02-15 15:47:00,2.01347,2.01347,2.01311,2.01333,2829444.0
2006-02-15 15:48:00,2.01337,2.01399,2.01337,2.01387,1186757.0
2006-02-15 15:49:00,2.01347,2.01372,2.01326,2.01326,2802868.0
2006-02-15 15:50:00,2.01317,2.01336,2.01268,2.01276,1929393.0
2006-02-15 15:51:00,2.01281,2.01315,2.01281,2.01296,7020647.0
2006-02-15 15:52:00,2.01294,2.01329,2.01294,2.01329,874432.0
2006-02-15 15:53:00,2.01334,2.01365,2.01334,2.01337,8026070.0
2006-02-15 15:54:00,2.0134,2.0134,2.01307,2.01327,7587576.0
2006-02-15 15:55:00,2.01338,2.01338,2.01265,2.01265,8233835.0
2006-02-15 15:56:00,2.01262,2.01291,2.01262,2.01265,2056942.0
2006-02-15 15:57:00,2.01271,2.01278,2.01253,2.01277,7911530.0
2006-02-15 15:58:00,2.01286,2.01295,2.01273,2.01291,10258025.0
2006-02-15 15:59:00,2.01304,2.01306,2.01245,2.01245,21332869.0
2006-02-15 16:00:00,2.0125,2.01318,2.0125,2.01306,6788007.0
2006-02-15 16:01:00,2.01335,2.01381,2.01299,2.01377,12109737.0
2006-02-15 16:02:00,2.01339,2.01392,2.01338,2.01381,8429976.0
2006-02-15 16:03:00,2.01392,2.01464,2.01392,2.01464,1632238.0
2006-02-15 16:04:00,2.01437,2.01464,2.01414,2.01445,11872660.0
2006-02-15 16:05:00,2.01402,2.0148,2.01402,2.0148,2865704.0
2006-02-15 16:06:00,2.01511,2.01542,2.01505,2.01505,2308358.0
2006-02-15 16:07:00,2.01519,2.01569,2.01519,2.01565,1216174.0
2006-02-15 16:08:00,2.01559,2.01614,2.01559,2.016,5923430.0
2006-02-15 16:09:00,2.01646,2.0169,2.01646,2.01646,5614901.0
2006-02-15 16:10:00,2.01626,2.01645,2.01618,2.0163,2503154.0
2006-02-15 16:11:00,2.01623,2.01658,2.01603,2.01613,8745780.0
2006-02-15 16:12:00,2.01583,2.01635,2.01583,2.01632,3413553.0
2006-02-15 16:13:00,2.01635,2.01655,2.01627,2.01627,1395465.0
2006-02-15 16:14:00,2.01629,2.01696,2.01616,2.01696,2950171.0
2006-02-15 16:15:00,2.01717,2.01777,2.01717,2.01777,5542496.0
2006-02-15 16:16:00,2.0179,2.01814,2.01745,2.01761,20481945.0
2006-02-15 16:17:00,2.01792,2.01804,2.01708,2.01793,3376999.0
2006-02-15 16:18:00,2.01765,2.01775,2.01711,2.01743,8982060.0
2006-02-15 16:19:00,2.01734,2.01734,2.01708,2.01711,4961881.0
2006-02-15 16:20:00,2.01677,2.01677,2.0161,2.0161,9580578.0
2006-02-15 16:21:00,2.01616,2.01652,2.01614,2.01652,7540671.0
2006-02-15 16:22:00,2.01654,2.01654,2.016,2.01625,1835454.0
2006-02-15 16:23:00,2.01602,2.01631,2.01583,2.01607,3099152.0
2006-02-15 16:24:00,2.01613,2.01613,2.01555,2.01583,6595616.0
2006-02-15 16:25:00,2.01565,2.01565,2.01496,2.01496,4288481.0
2006-02-15 16:26:00,2.01545,2.01578,2.01545,2.01553,1264413.0
2006-02-15 16:27:00,2.01555,2.01555,2.01513,2.01537,10543070.0
2006-02-15 16:28:00,2.01536,2.01536,2.01516,2.01526,3112932.0
2006-02-15 16:29:00,2.01513,2.01513,2.01473,2.01505,13809876.0
2006-02-15 16:30:00,2.01508,2.01531,2.01507,2.01507,15232713.0
2006-02-15 16:31:00,2.01519,2.01519,2.01471,2.01506,23626371.0
2006-02-15 16:32:00,2.01474,2.01474,2.01355,2.01355,9117368.0
2006-02-15 16:33:00,2.01371,2.01397,2.01371,2.01384,4911146.0
2006-02-15 16:34:00,2.01426,2.01456,2.014,2.01405,23131267.0
2006-02-15 16:35:00,2.01346,2.01359,2.01341,2.01354,5622380.0
2006-02-15 16:36:00,2.01345,2.01366,2.01329,2.01329,1836543.0
2006-02-15 16:37:00,2.01316,2.01419,2.01316,2.01419,1099171.0
2006-02-15 16:38:00,2.01449,2.01462,2.01426,2.01437,5468530.0
2006-02-15 16:39:00,2.01428,2.01448,2.01417,2.0142,9889186.0
2006-02-15 16:40:00,2.01383,2.01383,2.01334,2.0137,20910980.0
2006-02-15 16:41:00,2.01357,2.01365,2.0132,2.01335,1814308.0
2006-02-15 16:42:00,2.01322,2.01361,2.01322,2.01361,5570185.0
2006-02-15 16:43:00,2.01381,2.01428,2.01356,2.01391,11226333.0
2006-02-15 16:44:00,2.01364,2.01364,2.01312,2.01312,13991608.0
2006-02-15 16:45:00,2.01316,2.0135,2.01316,2.01333,12605627.0
2006-02-15 16:46:00,2.01345,2.01368,2.01333,2.01333,6153462.0
2006-02-15 16:47:00,2.0134,2.01365,2.01313,2.01313,16752024.0
2006-02-15 16:48:00,2.01326,2.01326,2.01226,2.01226,1725718.0
2006-02-15 16:49:00,2.01185,2.01201,2.0114,2.01165,10831000.0
2006-02-15 16:50:00,2.01148,2.01173,2.01148,2.01154,4051557.0
2006-02-15 16:51:00,2.0115,2.01178,2.01125,2.01125,5118489.0
2006-02-15 16:52:00,2.01124,2.01124,2.01063,2.01089,4526516.0
2006-02-15 16:53:00,2.01102,2.01116,2.01078,2.01089,2729457.0
2006-02-15 16:54:00,2.0107,2.01131,2.0107,2.01131,755232.0
2006-02-15 16:55:00,2.01128,2.01169,2.01122,2.01122,1913453.0
2006-02-15 16:56:00,2.01112,2.0116,2.01112,2.0112,3657486.0
2006-02-15 16:57:00,2.01107,2.01116,2.01086,2.01116,14426858.0
2006-02-15 16:58:00,2.01114,2.01131,2.01114,2.01131,2481426.0
2006-02-15 16:59:00,2.01162,2.01164,2.01106,2.01164,1567901.0
2006-02-15 17:00:00,2.01166,2.01252,2.01149,2.01252,1249027.0
2006-02-15 17:01:00,2.01208,2.01208,2.01149,2.01191,7073271.0
2006-02-15 17:02:00,2.01199,2.01219,2.01146,2.01188,6992576.0
2006-02-15 17:03:00,2.01153,2.01194,2.01153,2.01166,1753443.0
2006-02-15 17:04:00,2.01118,2.01171,2.01118,2.01171,2500982.0
2006-02-15 17:05:00,2.01215,2.01229,2.01171,2.01171,8171075.0
2006-02-15 17:06:00,2.01142,2.01242,2.01142,2.01195,10498583.0
2006-02-15 17:07:00,2.01195,2.01286,2.01195,2.01269,8495401.0
2006-02-15 17:08:00,2.01281,2.0134,2.01281,2.0134,5700971.0
2006-02-15 17:09:00,2.01348,2.01348,2.01319,2.01319,11412063.0
2006-02-15 17:10:00,2.01313,2.01324,2.0127,2.0127,6416033.0
2006-02-15 17:11:00,2.01275,2.01394,2.01275,2.01326,7244569.0
2006-02-15 17:12:00,2.01372,2.01408,2.01292,2.01383,17939383.0
2006-02-15 17:13:00,2.01358,2.01374,2.01331,2.01374,2788439.0
2006-02-15 17:14:00,2.01394,2.01419,2.01351,2.01371,3954571.0
2006-02-15 17:15:00,2.01364,2.01364,2.01286,2.01286,2010957.0
2006-02-15 17:16:00,2.013,2.013,2.01264,2.01295,2061721.0
2006-02-15 17:17:00,2.01279,2.01373,2.01279,2.01373,5575650.0
2006-02-15 17:18:00,2.01347,2.01347,2.01279,2.01279,1965629.0
2006-02-15 17:19:00,2.01236,2.01345,2.01236,2.01238,4940235.0
2006-02-15 17:20:00,2.0124,2.01286,2.01233,2.01286,1113858.0
2006-02-15 17:21:00,2.0133,2.01407,2.01327,2.01389,2051766.0
2006-02-15 17:22:00,2.01366,2.01366,2.01279,2.01285,21484270.0
2006-02-15 17:23:00,2.01288,2.01288,2.01243,2.01267,2786445.0
2006-02-15 17:24:00,2.0125,2.0129,2.01243,2.0129,10301900.0
2006-02-15 17:25:00,2.01307,2.01322,2.01259,2.01289,2711596.0
2006-02-15 17:26:00,2.0124,2.01255,2.01189,2.01189,3672552.0
2006-02-15 17:27:00,2.01228,2.01245,2.01182,2.01233,3822189.0
2006-02-15 17:28:00,2.01241,2.01241,2.01158,2.01158,19185640.0
2006-02-15 17:29:00,2.01156,2.01208,2.01156,2.01182,9858294.0
2006-02-15 17:30:00,2.01156,2.01243,2.01156,2.01225,5857523.0
2006-02-15 17:31:00,2.01206,2.01229,2.01206,2.01219,1969983.0
2006-02-15 17:32:00,2.01232,2.01236,2.01187,2.01187,1965408.0
2006-02-15 17:33:00,2.01167,2.01195,2.01139,2.01175,9464653.0
2006-02-15 17:34:00,2.01137,2.01184,2.01131,2.01131,2367526.0
2006-02-15 17:35:00,2.01111,2.01154,2.01075,2.01075,11453910.0
2006-02-15 17:36:00,2.01068,2.01118,2.01014,2.01014,4333237.0
2006-02-15 17:37:00,2.01027,2.0106,2.01005,2.01005,6752016.0
2006-02-15 17:38:00,2.00981,2.00991,2.00951,2.00964,12073500.0
2006-02-15 17:39:00,2.0096,2.01019,2.0096,2.01019,5172000.0
2006-02-15 17:40:00,2.01036,2.01038,2.00996,2.01038,11549198.0
2006-02-15 17:41:00,2.01034,2.01078,2.01008,2.01078,1612100.0
2006-02-15 17:42:00,2.01016,2.01086,2.01016,2.01064,10999660.0
2006-02-15 17:43:00,2.01047,2.01047,2.0102,2.0104,627945.0
2006-02-15 17:44:00,2.0104,2.0104,2.00994,2.00994,9974842.0
2006-02-15 17:45:00,2.01032,2.01032,2.00948,2.00948,7086937.0
2006-02-15 17:46:00,2.00971,2.00971,2.00919,2.00919,11055869.0
2006-02-15 17:47:00,2.00923,2.00947,2.00904,2.00947,2505618.0
2006-02-15 17:48:00,2.01003,2.01015,2.00971,2.01015,9953963.0
2006-02-15 17:49:00,2.00982,2.00991,2.00965,2.00973,14446769.0
2006-02-15 17:50:00,2.00978,2.00985,2.00935,2.0097,5892994.0
2006-02-15 17:51:00,2.00954,2.01032,2.00954,2.01032,8281552.0
2006-02-15 17:52:00,2.01053,2.01069,2.01006,2.01006,7195081.0
2006-02-15 17:53:00,2.01023,2.01023,2.00991,2.01019,2586200.0
2006-02-15 17:54:00,2.01016,2.01038,2.01014,2.01014,16849916.0
2006-02-15 17:55:00,2.01017,2.01031,2.00984,2.00984,16744301.0
2006-02-15 17:56:00,2.00996,2.01093,2.00996,2.0103,3891207.0
2006-02-15 17:57:00,2.01083,2.01101,2.01054,2.01054,4434777.0
2006-02-15 17:58:00,2.01017,2.01086,2.01004,2.01086,6655150.0
2006-02-15 17:59:00,2.01088,2.01103,2.0106,2.01074,9265278.0
2006-02-15 18:00:00,2.01067,2.01067,2.00998,2.00998,4470260.0
2006-02-15 18:01:00,2.0101,2.01016,2.00971,2.01016,2371683.0
2006-02-15 18:02:00,2.01045,2.01065,2.01045,2.01045,3989169.0
2006-02-15 18:03:00,2.01061,2.01071,2.01042,2.01071,2028212.0
2006-02-15 18:04:00,2.01096,2.01119,2.01086,2.01096,2916658.0
2006-02-15 18:05:00,2.01119,2.01161,2.01112,2.01161,14276290.0
2006-02-15 18:06:00,2.01197,2.01197,2.01164,2.01164,1746575.0
2006-02-15 18:07:00,2.01173,2.0119,2.01173,2.01176,13634872.0
2006-02-15 18:08:00,2.01162,2.01193,2.01126,2.01126,6474065.0
2006-02-15 18:09:00,2.01121,2.01122,2.01109,2.01121,10349017.0
2006-02-15 18:10:00,2.01143,2.01143,2.01082,2.01115,1598071.0
2006-02-15 18:11:00,2.01067,2.01092,2.01058,2.0108,8068637.0
2006-02-15 18:12:00,2.01107,2.01115,2.01046,2.01046,21652499.0
2006-02-15 18:13:00,2.0104,2.01055,2.01028,2.01055,9023407.0
2006-02-15 18:14:00,2.01068,2.01068,2.01022,2.01049,4486429.0
2006-02-15 18:15:00,2.01036,2.01084,2.01036,2.01054,2568626.0
2006-02-15 18:16:00,2.01051,2.01051,2.01009,2.01009,3720810.0
2006-02-15 18:17:00,2.01009,2.01009,2.00935,2.00966,6841168.0
2006-02-15 18:18:00,2.00913,2.00933,2.00913,2.00921,3759432.0
2006-02-15 18:19:00,2.00936,2.00948,2.00906,2.0091,3660081.0
2006-02-15 18:20:00,2.00904,2.00904,2.00886,2.00886,5581545.0
2006-02-15 18:21:00,2.00898,2.00921,2.0084,2.0084,1435573.0
2006-02-15 18:22:00,2.00828,2.00845,2.00809,2.00816,11936531.0
2006-02-15 18:23:00,2.00821,2.00825,2.00803,2.00805,2022499.0
2006-02-15 18:24:00,2.00817,2.0085,2.00776,2.0085,2854630.0
2006-02-15 18:25:00,2.00855,2.00911,2.00855,2.00859,208086.0
2006-02-15 18:26:00,2.00847,2.0092,2.00847,2.00908,2358290.0
2006-02-15 18:27:00,2.00897,2.00912,2.00897,2.00901,7330947.0
2006-02-15 18:28:00,2.00919,2.00953,2.00913,2.00948,18428237.0
2006-02-15 18:29:00,2.00917,2.00959,2.00907,2.00934,8452368.0
2006-02-15 18:30:00,2.00918,2.00918,2.00903,2.00914,12574261.0
2006-02-15 18:31:00,2.00892,2.00918,2.00887,2.00918,3905145.0
2006-02-15 18:32:00,2.00925,2.00925,2.00871,2.00871,14658737.0
2006-02-15 18:33:00,2.00903,2.00903,2.0087,2.00887,9319017.0
2006-02-15 18:34:00,2.00906,2.00956,2.00905,2.00956,1517334.0
2006-02-15 18:35:00,2.00931,2.00931,2.009,2.00928,2039471.0
2006-02-15 18:36:00,2.00939,2.00939,2.0085,2.0085,3789727.0
2006-02-15 18:37:00,2.00836,2.0085,2.00825,2.0084,4623427.0
2006-02-15 18:38:00,2.00837,2.00844,2.00823,2.00834,8026572.0
2006-02-15 18:39:00,2.00837,2.00848,2.00816,2.00848,12724519.0
2006-02-15 18:40:00,2.00844,2.00868,2.00812,2.00812,7321389.0
2006-02-15 18:41:00,2.00822,2.00837,2.00819,2.00836,3441835.0
2006-02-15 18:42:00,2.00838,2.00862,2.00837,2.00853,3087303.0
2006-02-15 18:43:00,2.00839,2.00872,2.00818,2.00829,11257573.0
2006-02-15 18:44:00,2.00895,2.00895,2.00844,2.00865,3428734.0
2006-02-15 18:45:00,2.00838,2.00899,2.00838,2.00882,3751237.0
2006-02-15 18:46:00,2.00867,2.00867,2.00833,2.00842,6979739.0
2006-02-15 18:47:00,2.0085,2.0085,2.00787,2.00787,8034615.0
2006-02-15 18:48:00,2.00781,2.00781,2.00727,2.00727,2087655.0
2006-02-15 18:49:00,2.00723,2.00723,2.00646,2.00672,4915756.0
2006-02-15 18:50:00,2.00663,2.00688,2.00631,2.00631,2766693.0
2006-02-15 18:51:00,2.0063,2.0063,2.00526,2.00576,20575085.0
2006-02-15 18:52:00,2.00573,2.00635,2.00573,2.00635,14420248.0
2006-02-15 18:53:00,2.0063,2.0063,2.00597,2.00615,11556178.0
2006-02-15 18:54:00,2.00607,2.00656,2.00597,2.00656,3690286.0
2006-02-15 18:55:00,2.00639,2.00685,2.00639,2.00681,7560125.0
2006-02-15 18:56:00,2.00669,2.00729,2.00669,2.00694,5367464.0
2006-02-15 18:57:00,2.00751,2.00751,2.0072,2.00746,11599833.0
2006-02-15 18:58:00,2.00773,2.00776,2.00761,2.00761,9385451.0
2006-02-15 18:59:00,2.0074,2.0076,2.00734,2.0075,16277325.0
2006-02-15 19:00:00,2.0077,2.00792,2.00748,2.00756,2208383.0
2006-02-15 19:01:00,2.00713,2.00739,2.00693,2.00739,6817569.0
2006-02-15 19:02:00,2.00769,2.00769,2.00749,2.00749,4010026.0
2006-02-15 19:03:00,2.00763,2.00806,2.00763,2.00774,16259403.0
2006-02-15 19:04:00,2.00787,2.0079,2.00768,2.00768,3504063.0
2006-02-15 19:05:00,2.00778,2.00812,2.00778,2.00781,4957062.0
2006-02-15 19:06:00,2.00775,2.00812,2.00754,2.0081,1543567.0
2006-02-15 19:07:00,2.00821,2.00837,2.00815,2.00828,2965747.0
2006-02-15 19:08:00,2.0083,2.0083,2.00793,2.00793,2446132.0
2006-02-15 19:09:00,2.00824,2.00837,2.00795,2.00795,12015300.0
2006-02-15 19:10:00,2.00799,2.00842,2.00799,2.00842,11249749.0
2006-02-15 19:11:00,2.00842,2.00854,2.00838,2.00838,16814723.0
2006-02-15 19:12:00,2.00812,2.00856,2.00812,2.00856,5930455.0
2006-02-15 19:13:00,2.00845,2.00858,2.00845,2.00847,5292647.0
2006-02-15 19:14:00,2.00847,2.00869,2.00809,2.00868,5721941.0
2006-02-15 19:15:00,2.00886,2.00907,2.00879,2.00907,5036397.0
2006-02-15 19:16:00,2.00892,2.00915,2.00892,2.00908,2282404.0
2006-02-15 19:17:00,2.00904,2.00943,2.00889,2.00943,3374593.0
2006-02-15 19:18:00,2.00931,2.00989,2.00931,2.0097,3692648.0
2006-02-15 19:19:00,2.00963,2.00998,2.00963,2.00973,9826838.0
2006-02-15 19:20:00,2.00967,2.00982,2.00967,2.00982,5129897.0
2006-02-15 19:21:00,2.00993,2.01069,2.00993,2.01069,2790239.0
2006-02-15 19:22:00,2.01054,2.01134,2.01054,2.01134,6008585.0
2006-02-15 19:23:00,2.01112,2.01181,2.01112,2.01181,2673391.0
2006-02-15 19:24:00,2.01175,2.01175,2.01157,2.01169,12851463.0
2006-02-15 19:25:00,2.01158,2.01158,2.01126,2.01135,2632697.0
2006-02-15 19:26:00,2.01092,2.01151,2.01092,2.01101,2817891.0
2006-02-15 19:27:00,2.01129,2.01188,2.01129,2.01153,10876239.0
2006-02-15 19:28:00,2.01146,2.01194,2.01146,2.01194,17317513.0
2006-02-15 19:29:00,2.01221,2.0123,2.01192,2.01209,8711836.0
2006-02-15 19:30:00,2.01179,2.01179,2.0114,2.0114,1972278.0
2006-02-15 19:31:00,2.01138,2.01172,2.01138,2.01172,4656920.0
2006-02-15 19:32:00,2.0117,2.0119,2.01167,2.01167,11975610.0
2006-02-15 19:33:00,2.01172,2.01228,2.01172,2.01217,3375385.0
2006-02-15 19:34:00,2.0123,2.01355,2.0123,2.01355,24157106.0
2006-02-15 19:35:00,2.01362,2.01411,2.01362,2.01395,7608595.0
2006-02-15 19:36:00,2.0139,2.01411,2.01389,2.01405,10202114.0
2006-02-15 19:37:00,2.01421,2.01422,2.01401,2.01401,10230433.0
2006-02-15 19:38:00,2.01376,2.01376,2.01337,2.01359,13068872.0
2006-02-15 19:39:00,2.01332,2.01405,2.01322,2.01405,15352933.0
2006-02-15 19:40:00,2.01373,2.01373,2.01328,2.01371,14489079.0
2006-02-15 19:41:00,2.01361,2.014,2.01361,2.01389,2002494.0
2006-02-15 19:42:00,2.01391,2.01391,2.01331,2.01356,2309747.0
2006-02-15 19:43:00,2.01372,2.01421,2.01355,2.01421,3520446.0
2006-02-15 19:44:00,2.01427,2.01444,2.01377,2.01377,1057970.0
2006-02-15 19:45:00,2.01376,2.01399,2.01376,2.01379,1798456.0
2006-02-15 19:46:00,2.01392,2.01404,2.01392,2.01393,3467777.0
2006-02-15 19:47:00,2.01337,2.01378,2.01337,2.01337,3050734.0
2006-02-15 19:48:00,2.0128,2.01313,2.01255,2.01308,16631407.0
2006-02-15 19:49:00,2.01318,2.01334,2.01309,2.01309,1566536.0
2006-02-15 19:50:00,2.01318,2.01366,2.01318,2.01356,2506872.0
2006-02-15 19:51:00,2.01367,2.01412,2.01367,2.01404,6915530.0
2006-02-15 19:52:00,2.01403,2.01411,2.01387,2.01408,10649258.0
2006-02-15 19:53:00,2.01384,2.01456,2.01384,2.01456,1842030.0
2006-02-15 19:54:00,2.0146,2.0146,2.0142,2.01438,6378197.0
2006-02-15 19:55:00,2.01462,2.01509,2.01462,2.01474,3776415.0
2006-02-15 19:56:00,2.01494,2.01494,2.01467,2.01467,11044151.0
2006-02-15 19:57:00,2.01462,2.01462,2.01436,2.01447,11332138.0
2006-02-15 19:58:00,2.01436,2.01452,2.01394,2.01394,6768185.0
2006-02-15 19:59:00,2.01396,2.01396,2.01372,2.01389,3628794.0
2006-02-15 20:00:00,2.01375,2.01375,2.01326,2.01338,9315915.0
2006-02-15 20:01:00,2.01338,2.01338,2.01291,2.01291,4956576.0
2006-02-15 20:02:00,2.01271,2.01278,2.01261,2.0127,4194533.0
2006-02-15 20:03:00,2.01279,2.01307,2.01268,2.01268,3772118.0
2006-02-15 20:04:00,2.01268,2.01268,2.01204,2.01244,7955176.0
2006-02-15 20:05:00,2.0127,2.0133,2.0127,2.0133,2248416.0
2006-02-15 20:06:00,2.0134,2.01391,2.0134,2.01377,2927255.0
2006-02-15 20:07:00,2.0138,2.01453,2.0138,2.01437,2483232.0
2006-02-15 20:08:00,2.01419,2.01419,2.0139,2.01405,7646527.0
2006-02-15 20:09:00,2.01408,2.01423,2.01366,2.01366,10884381.0
2006-02-15 20:10:00,2.01353,2.01355,2.01347,2.01347,7847200.0
2006-02-15 20:11:00,2.01355,2.01357,2.01342,2.01342,1434968.0
2006-02-15 20:12:00,2.01334,2.01349,2.01325,2.01349,1747410.0
2006-02-15 20:13:00,2.01352,2.01352,2.01337,2.01337,237636.0
2006-02-15 20:14:00,2.01335,2.01348,2.01315,2.01315,8543497.0
2006-02-15 20:15:00,2.01326,2.0138,2.01326,2.0138,1632764.0
2006-02-15 20:16:00,2.01378,2.01387,2.0136,2.0136,1578042.0
2006-02-15 20:17:00,2.01355,2.01409,2.01355,2.01407,3267008.0
2006-02-15 20:18:00,2.01422,2.01422,2.01367,2.01392,2872595.0
2006-02-15 20:19:00,2.01405,2.01405,2.01359,2.01359,1732851.0
2006-02-15 20:20:00,2.01337,2.01337,2.0126,2.01273,5334287.0
2006-02-15 20:21:00,2.01264,2.01264,2.01186,2.01198,12264607.0
2006-02-15 20:22:00,2.01215,2.01236,2.01188,2.0122,11168258.0
2006-02-15 20:23:00,2.01255,2.0129,2.01255,2.01283,9666629.0
2006-02-15 20:24:00,2.01263,2.01274,2.01258,2.01274,729240.0
2006-02-15 20:25:00,2.01285,2.01358,2.01285,2.01358,2112314.0
2006-02-15 20:26:00,2.01341,2.01346,2.0126,2.01288,4983820.0
2006-02-15 20:27:00,2.01298,2.01303,2.01288,2.01291,3122766.0
2006-02-15 20:28:00,2.01299,2.01331,2.01299,2.01331,856404.0
2006-02-15 20:29:00,2.01292,2.01305,2.01292,2.01305,860251.0
2006-02-15 20:30:00,2.01303,2.01317,2.01303,2.01317,5402341.0
2006-02-15 20:31:00,2.01304,2.0134,2.01286,2.0134,19375174.0
2006-02-15 20:32:00,2.01342,2.01342,2.01309,2.01316,1901746.0
2006-02-15 20:33:00,2.01315,2.01349,2.01315,2.01348,9525353.0
2006-02-15 20:34:00,2.01361,2.01361,2.01332,2.01332,3243323.0
2006-02-15 20:35:00,2.0133,2.01345,2.01326,2.01341,3083221.0
2006-02-15 20:36:00,2.01349,2.01358,2.01347,2.01358,12217782.0
2006-02-15 20:37:00,2.01337,2.01362,2.01337,2.01353,4306033.0
2006-02-15 20:38:00,2.01358,2.01358,2.01326,2.01326,5925790.0
2006-02-15 20:39:00,2.01329,2.01344,2.01328,2.01344,5522069.0
2006-02-15 20:40:00,2.01328,2.01373,2.01328,2.01329,2331622.0
2006-02-15 20:41:00,2.01317,2.01366,2.01303,2.01355,11208913.0
2006-02-15 20:42:00,2.01343,2.01438,2.01343,2.01428,11974850.0
2006-02-15 20:43:00,2.01426,2.01457,2.01426,2.01445,4264197.0
2006-02-15 20:44:00,2.01458,2.01474,2.01451,2.01451,472304.0
2006-02-15 20:45:00,2.01445,2.01445,2.01367,2.01367,24188496.0
2006-02-15 20:46:00,2.01354,2.01414,2.01354,2.01411,434949.0
2006-02-15 20:47:00,2.0142,2.0142,2.01392,2.01392,833440.0
2006-02-15 20:48:00,2.01407,2.0143,2.01391,2.01401,1856977.0
2006-02-15 20:49:00,2.01404,2.01423,2.01396,2.01396,4457829.0
2006-02-15 20:50:00,2.01405,2.01412,2.01401,2.01401,8231690.0
2006-02-15 20:51:00,2.01404,2.01433,2.01404,2.0142,9670759.0
2006-02-15 20:52:00,2.01424,2.01424,2.01395,2.01395,2953504.0
2006-02-15 20:53:00,2.01396,2.01413,2.01396,2.0141,4207874.0
2006-02-15 20:54:00,2.01395,2.01418,2.01395,2.01402,4035092.0
2006-02-15 20:55:00,2.01414,2.01438,2.01414,2.01417,5716450.0
2006-02-15 20:56:00,2.0143,2.01438,2.01417,2.01417,6798472.0
2006-02-15 20:57:00,2.01413,2.01413,2.01379,2.01379,6781418.0
2006-02-15 20:58:00,2.01376,2.01376,2.01356,2.01375,6336888.0
2006-02-15 20:59:00,2.01351,2.01362,2.01337,2.01349,3041360.0
2006-02-15 21:00:00,2.01337,2.01339,2.01335,2.01339,20491822.0
2006-02-15 21:01:00,2.01349,2.01375,2.01349,2.0135,2416605.0
2006-02-15 21:02:00,2.01342,2.01348,2.01308,2.01328,2952563.0
2006-02-15 21:03:00,2.01333,2.01418,2.01333,2.01411,6246386.0
2006-02-15 21:04:00,2.01399,2.01399,2.01329,2.01329,19445747.0
2006-02-15 21:05:00,2.01343,2.01424,2.01343,2.01424,18374648.0
2006-02-15 21:06:00,2.01414,2.01414,2.01322,2.01324,5413828.0
2006-02-15 21:08:00,2.01341,2.01398,2.01341,2.01393,11451886.0
2006-02-15 21:10:00,2.01385,2.01385,2.01283,2.01283,2461925.0
2006-02-15 21:11:00,2.01282,2.01307,2.01276,2.01292,5167561.0
2006-02-15 21:12:00,2.01297,2.01395,2.01297,2.01395,356465.0
2006-02-15 21:13:00,2.01387,2.01387,2.01286,2.01286,2954073.0
2006-02-15 21:14:00,2.01301,2.01301,2.01286,2.01288,11693922.0
2006-02-15 21:15:00,2.01291,2.01301,2.01291,2.01301,2121399.0
2006-02-15 21:17:00,2.01283,2.01322,2.01283,2.01289,2899152.0
2006-02-15 21:18:00,2.01315,2.01379,2.01315,2.01379,4681845.0
2006-02-15 21:19:00,2.01373,2.01373,2.0132,2.01346,3874246.0
2006-02-15 21:20:00,2.01341,2.01341,2.01285,2.01285,9664536.0
2006-02-15 21:21:00,2.01273,2.01324,2.01273,2.01302,3019401.0
2006-02-15 21:22:00,2.01326,2.01364,2.01322,2.01322,2025015.0
2006-02-15 21:23:00,2.01344,2.01344,2.01288,2.01314,9913373.0
2006-02-15 21:24:00,2.01325,2.01325,2.01313,2.01321,3600411.0
2006-02-15 21:25:00,2.01337,2.01405,2.01337,2.01395,13560982.0
2006-02-15 21:26:00,2.0139,2.0139,2.01384,2.01384,3476071.0
2006-02-15 21:27:00,2.01375,2.01375,2.01275,2.01275,6191692.0
2006-02-15 21:28:00,2.01291,2.01291,2.01238,2.01277,2562850.0
2006-02-15 21:29:00,2.0126,2.01265,2.01231,2.01265,3282301.0
2006-02-15 21:30:00,2.01256,2.01274,2.0125,2.01273,5850466.0
2006-02-15 21:31:00,2.01263,2.01266,2.01249,2.01255,1388303.0
2006-02-15 21:32:00,2.01227,2.01259,2.01224,2.01239,2615331.0
2006-02-15 21:33:00,2.0125,2.0134,2.0125,2.01331,2127994.0
2006-02-15 21:34:00,2.01326,2.01326,2.01294,2.01294,2150878.0
2006-02-15 21:35:00,2.01332,2.01332,2.01308,2.01309,7420306.0
2006-02-15 21:36:00,2.01295,2.01295,2.01242,2.01274,2701887.0
2006-02-15 21:39:00,2.01299,2.01313,2.01299,2.01313,1101306.0
2006-02-15 21:40:00,2.01311,2.01324,2.013,2.01324,1134140.0
2006-02-15 21:41:00,2.01308,2.01308,2.01296,2.01301,3704519.0
2006-02-15 21:42:00,2.01297,2.0131,2.0129,2.013,772542.0
2006-02-15 21:43:00,2.01296,2.01309,2.01296,2.01309,401293.0
2006-02-15 21:44:00,2.01297,2.01308,2.01292,2.01292,3772061.0
2006-02-15 21:45:00,2.01315,2.01363,2.01315,2.01363,4013341.0
2006-02-15 21:46:00,2.0135,2.0135,2.0132,2.0132,1341808.0
2006-02-15 21:47:00,2.01309,2.01314,2.01256,2.01256,2486579.0
2006-02-15 21:48:00,2.01275,2.01291,2.0127,2.0127,1509095.0
2006-02-15 21:49:00,2.01269,2.01285,2.01251,2.01251,4280699.0
2006-02-15 21:50:00,2.0125,2.01268,2.01233,2.01268,3367415.0
2006-02-15 21:51:00,2.01269,2.01277,2.01269,2.01277,9085332.0
2006-02-15 21:52:00,2.01269,2.01281,2.01255,2.01255,2952546.0
2006-02-15 21:53:00,2.01277,2.01287,2.01277,2.01279,4613592.0
2006-02-15 21:55:00,2.01291,2.01311,2.01291,2.01305,2070875.0
2006-02-15 21:56:00,2.01305,2.01334,2.01304,2.01334,14116502.0
2006-02-15 21:57:00,2.01334,2.01343,2.01334,2.01338,5843072.0
2006-02-15 21:58:00,2.01357,2.01367,2.01327,2.01367,1842048.0
2006-02-15 21:59:00,2.0136,2.01375,2.01355,2.01355,1935296.0
2006-02-15 22:00:00,2.01339,2.01339,2.01312,2.0132,1739146.0
2006-02-15 22:01:00,2.01322,2.01372,2.01322,2.01372,2877668.0
2006-02-15 22:02:00,2.0137,2.0137,2.01357,2.01357,13517027.0
2006-02-15 22:03:00,2.01325,2.01358,2.01311,2.01311,6926698.0
2006-02-15 22:04:00,2.01325,2.01325,2.01314,2.01314,908586.0
2006-02-15 22:05:00,2.01308,2.01308,2.01278,2.01305,7131027.0
2006-02-15 22:06:00,2.0131,2.01402,2.0131,2.01402,2118364.0
2006-02-15 22:07:00,2.01404,2.01404,2.01376,2.01387,14049416.0
2006-02-15 22:08:00,2.01359,2.01373,2.01359,2.01362,1211553.0
2006-02-15 22:09:00,2.01366,2.01388,2.01366,2.01388,11376190.0
2006-02-15 22:10:00,2.01385,2.01385,2.01342,2.01342,2395949.0
2006-02-15 22:11:00,2.01375,2.01375,2.01351,2.01362,33390637.0
2006-02-15 22:12:00,2.01354,2.01354,2.01335,2.01335,10709239.0
2006-02-15 22:13:00,2.01307,2.01307,2.0127,2.01288,339560.0
2006-02-15 22:14:00,2.01299,2.01299,2.0126,2.0126,3157401.0
2006-02-15 22:15:00,2.01262,2.01302,2.01252,2.01302,8902174.0
2006-02-15 22:16:00,2.01337,2.01337,2.01309,2.01337,4090153.0
2006-02-15 22:17:00,2.01349,2.01359,2.01337,2.01337,525317.0
2006-02-15 22:18:00,2.0134,2.01346,2.01311,2.01315,7129252.0
2006-02-15 22:19:00,2.01331,2.01331,2.01307,2.01308,7600350.0
2006-02-15 22:20:00,2.01309,2.01309,2.01276,2.01276,5687839.0
2006-02-15 22:21:00,2.01271,2.01296,2.01271,2.01291,4750254.0
2006-02-15 22:22:00,2.01291,2.01291,2.01257,2.01257,10071100.0
2006-02-15 22:23:00,2.01298,2.01306,2.01298,2.01306,2188501.0
2006-02-15 22:24:00,2.01313,2.01367,2.01313,2.0136,3648054.0
2006-02-15 22:25:00,2.0136,2.01372,2.0136,2.01371,6711574.0
2006-02-15 22:26:00,2.01383,2.01403,2.01383,2.01387,10193727.0
2006-02-15 22:27:00,2.01387,2.01401,2.0138,2.01401,3278215.0
2006-02-15 22:28:00,2.01398,2.0141,2.01394,2.014,9366482.0
2006-02-15 22:29:00,2.0141,2.01414,2.01389,2.01389,1341934.0
2006-02-15 22:32:00,2.01405,2.01405,2.01379,2.01401,2259034.0
2006-02-15 22:33:00,2.01403,2.01403,2.01383,2.01389,3982128.0
2006-02-15 22:34:00,2.01392,2.01392,2.01379,2.01379,1689285.0
2006-02-15 22:35:00,2.0138,2.01392,2.01372,2.01392,2263027.0
2006-02-15 22:36:00,2.01377,2.01377,2.01344,2.01344,420854.0
2006-02-15 22:37:00,2.01349,2.01358,2.01349,2.01358,17852.0
2006-02-15 22:38:00,2.01363,2.01369,2.01349,2.01349,4856757.0
2006-02-15 22:39:00,2.01345,2.01382,2.01345,2.01377,639224.0
2006-02-15 22:41:00,2.01372,2.01372,2.0134,2.0134,1196480.0
2006-02-15 22:42:00,2.01337,2.01357,2.0133,2.01353,614202.0
2006-02-15 22:43:00,2.0135,2.01379,2.0135,2.01379,662173.0
2006-02-15 22:44:00,2.01376,2.01376,2.01362,2.01362,799827.0
2006-02-15 22:45:00,2.0136,2.0137,2.01347,2.0137,3659222.0
2006-02-15 22:46:00,2.01392,2.01407,2.01379,2.01379,1166385.0
2006-02-15 22:47:00,2.01372,2.01404,2.01372,2.01404,4205970.0
2006-02-15 22:48:00,2.01379,2.01407,2.01374,2.01374,3758845.0
2006-02-15 22:49:00,2.014,2.01403,2.01386,2.01403,21194101.0
2006-02-15 22:50:00,2.01402,2.01453,2.01402,2.01453,2823528.0
2006-02-15 22:51:00,2.0147,2.01477,2.01448,2.01476,5724954.0
2006-02-15 22:52:00,2.01474,2.01511,2.01473,2.01511,1579268.0
2006-02-15 22:53:00,2.01512,2.01543,2.01512,2.01543,13101135.0
2006-02-15 22:55:00,2.01524,2.01541,2.0151,2.01541,9685420.0
2006-02-15 22:56:00,2.01542,2.01542,2.01519,2.01526,1083658.0
2006-02-15 22:57:00,2.01527,2.01624,2.01527,2.01624,5612473.0
2006-02-15 23:00:00,2.01615,2.01615,2.01542,2.01547,1152964.0
2006-02-15 23:01:00,2.0155,2.01558,2.01514,2.01514,7947645.0
2006-02-15 23:02:00,2.01514,2.01534,2.01514,2.01521,1745080.0
2006-02-15 23:03:00,2.01526,2.01526,2.01497,2.01513,16601053.0
2006-02-15 23:04:00,2.01544,2.01544,2.0151,2.0151,10063170.0
2006-02-15 23:05:00,2.0147,2.01483,2.01468,2.01468,2460721.0
2006-02-15 23:06:00,2.01465,2.01465,2.01453,2.01453,2968528.0
2006-02-15 23:07:00,2.01459,2.01473,2.01459,2.01473,9242691.0
2006-02-15 23:08:00,2.01472,2.01472,2.01466,2.01466,1844337.0
2006-02-15 23:09:00,2.01468,2.01477,2.01454,2.01456,14597147.0
2006-02-15 23:10:00,2.01445,2.01451,2.01441,2.01451,1491295.0
2006-02-15 23:11:00,2.01462,2.01534,2.01462,2.01534,8047800.0
2006-02-15 23:12:00,2.01512,2.01516,2.01454,2.01454,3449657.0
2006-02-15 23:14:00,2.01485,2.01497,2.01465,2.01465,576243.0
2006-02-15 23:15:00,2.01487,2.01496,2.01479,2.01496,1305127.0
2006-02-15 23:17:00,2.01495,2.01496,2.01457,2.01457,5490486.0
2006-02-15 23:18:00,2.01476,2.01497,2.01474,2.01497,10548188.0
2006-02-15 23:19:00,2.01492,2.01524,2.01492,2.01524,9199182.0
2006-02-15 23:20:00,2.01534,2.01536,2.01524,2.01534,6113060.0
2006-02-15 23:21:00,2.0151,2.01534,2.0151,2.01528,2550654.0
2006-02-15 23:22:00,2.01511,2.01541,2.01511,2.01541,384534.0
2006-02-15 23:23:00,2.01556,2.01556,2.01505,2.01534,4440363.0
2006-02-15 23:25:00,2.01526,2.01544,2.01524,2.01529,5291593.0
2006-02-15 23:26:00,2.01536,2.01603,2.01536,2.01603,4780445.0
2006-02-15 23:27:00,2.01545,2.01545,2.01523,2.01523,2688029.0
2006-02-15 23:28:00,2.01523,2.01541,2.01523,2.01541,15592278.0
2006-02-15 23:29:00,2.01544,2.01544,2.01528,2.01528,6348301.0
2006-02-15 23:30:00,2.01536,2.01585,2.01536,2.01585,1136759.0
2006-02-15 23:31:00,2.01544,2.01544,2.01516,2.01516,935542.0
2006-02-15 23:32:00,2.01514,2.01548,2.01514,2.01548,801895.0
2006-02-15 23:33:00,2.01531,2.01531,2.0144,2.01459,4810867.0
2006-02-15 23:34:00,2.01463,2.01491,2.01463,2.01491,6711075.0
2006-02-15 23:35:00,2.01486,2.01486,2.01392,2.01392,7831167.0
2006-02-15 23:36:00,2.01376,2.01391,2.01364,2.01364,11324521.0
2006-02-15 23:38:00,2.01367,2.01407,2.01367,2.01407,1242231.0
2006-02-15 23:39:00,2.01416,2.01423,2.01407,2.01423,3644524.0
2006-02-15 23:40:00,2.0142,2.01425,2.01395,2.01425,9017817.0
2006-02-15 23:41:00,2.01425,2.01441,2.01412,2.01412,2261090.0
2006-02-15 23:42:00,2.014,2.01423,2.01366,2.01366,23947536.0
2006-02-15 23:43:00,2.01408,2.01408,2.01395,2.01395,8017430.0
2006-02-15 23:44:00,2.0139,2.0139,2.01348,2.01366,5027488.0
2006-02-15 23:45:00,2.01376,2.01388,2.01368,2.01368,7990168.0
2006-02-15 23:46:00,2.01366,2.01372,2.01322,2.01322,396198.0
2006-02-15 23:47:00,2.01302,2.01302,2.01248,2.01248,89531.0
2006-02-15 23:48:00,2.01258,2.01278,2.01258,2.01278,214099.0
2006-02-15 23:49:00,2.01254,2.01296,2.01254,2.01296,1274064.0
2006-02-15 23:50:00,2.01307,2.01311,2.01265,2.01265,1699093.0
2006-02-15 23:51:00,2.01277,2.01277,2.01262,2.01262,5266363.0
2006-02-15 23:52:00,2.01259,2.0128,2.01259,2.0128,1378617.0
2006-02-15 23:53:00,2.01267,2.01267,2.01242,2.01251,3610574.0
2006-02-15 23:54:00,2.0127,2.01274,2.01256,2.0126,3601617.0
2006-02-15 23:55:00,2.0126,2.01282,2.01226,2.0124,8612895.0
2006-02-15 23:56:00,2.01265,2.01276,2.01263,2.01276,273957.0
2006-02-15 23:57:00,2.01278,2.01373,2.01278,2.01373,4018400.0
2006-02-15 23:58:00,2.01364,2.01364,2.01304,2.01309,4500294.0
2006-02-15 23:59:00,2.01321,2.01404,2.01321,2.01404,1614306.0
2006-02-16 00:23:00,2.01381,2.01384,2.01332,2.01332,374437.0
2006-02-16 00:24:00,2.01358,2.01358,2.01346,2.01346,304876.0
2006-02-16 00:25:00,2.01352,2.01359,2.01349,2.01355,1001992.0
2006-02-16 00:26:00,2.01365,2.01365,2.01276,2.01287,20009512.0
2006-02-16 00:27:00,2.01292,2.01292,2.01274,2.01279,4849693.0
2006-02-16 00:28:00,2.01291,2.01339,2.01291,2.01337,17091167.0
2006-02-16 00:29:00,2.01294,2.01294,2.01271,2.01279,1381538.0
2006-02-16 00:30:00,2.01255,2.01279,2.01255,2.01279,3303785.0
2006-02-16 00:31:00,2.01276,2.01282,2.01263,2.01282,4903818.0
2006-02-16 00:34:00,2.01287,2.01301,2.01287,2.01301,1197462.0
2006-02-16 00:35:00,2.01283,2.01314,2.01255,2.01279,9232061.0
2006-02-16 00:36:00,2.01267,2.01267,2.01224,2.01224,11158079.0
2006-02-16 00:37:00,2.01221,2.01221,2.0121,2.0121,526598.0
2006-02-16 00:38:00,2.0121,2.01239,2.0121,2.01221,1050492.0
2006-02-16 00:39:00,2.01233,2.01247,2.01233,2.01247,2877165.0
2006-02-16 00:40:00,2.01251,2.01251,2.01215,2.01241,6664252.0
2006-02-16 00:42:00,2.01244,2.01252,2.01241,2.01245,7230431.0
2006-02-16 00:43:00,2.01247,2.01256,2.01209,2.01237,9720459.0
2006-02-16 00:44:00,2.01255,2.01305,2.01255,2.01305,2757869.0
2006-02-16 00:45:00,2.01254,2.01256,2.01245,2.01256,9398421.0
2006-02-16 00:46:00,2.01262,2.01331,2.01262,2.01321,5373155.0
2006-02-16 00:47:00,2.01326,2.01326,2.01296,2.01296,540351.0
2006-02-16 00:50:00,2.01232,2.01232,2.0121,2.0121,3226563.0
2006-02-16 00:51:00,2.01225,2.01245,2.01225,2.01245,233892.0
2006-02-16 00:53:00,2.01251,2.01289,2.01251,2.01289,4966221.0
2006-02-16 00:55:00,2.01249,2.01249,2.01234,2.01234,398814.0
2006-02-16 00:58:00,2.01233,2.01249,2.01233,2.01234,2522867.0
2006-02-16 00:59:00,2.01234,2.01261,2.01221,2.01261,4572222.0
2006-02-16 01:00:00,2.01254,2.01278,2.01254,2.01277,10335063.0
2006-02-16 01:01:00,2.01289,2.0131,2.01285,2.0131,5335010.0
2006-02-16 01:02:00,2.01303,2.01314,2.01297,2.01297,2606312.0
2006-02-16 01:03:00,2.01299,2.01333,2.01299,2.01331,17233662.0
2006-02-16 01:04:00,2.01341,2.01377,2.01341,2.01376,9580763.0
2006-02-16 01:07:00,2.01379,2.01379,2.01361,2.01378,1096364.0
2006-02-16 01:08:00,2.01385,2.01435,2.01385,2.01435,11870822.0
2006-02-16 01:09:00,2.01476,2.01505,2.01476,2.01505,262537.0
2006-02-16 01:10:00,2.01476,2.01493,2.01438,2.01446,7197272.0
2006-02-16 01:12:00,2.0144,2.0144,2.01423,2.01423,9552321.0
2006-02-16 01:13:00,2.01417,2.01417,2.01309,2.01373,5763625.0
2006-02-16 01:14:00,2.01341,2.01341,2.01327,2.01338,2707753.0
2006-02-16 01:17:00,2.01346,2.01346,2.01325,2.01341,2500123.0
2006-02-16 01:19:00,2.01343,2.01354,2.01343,2.01343,1291833.0
2006-02-16 01:20:00,2.01347,2.01358,2.0132,2.01354,4388620.0
2006-02-16 01:21:00,2.01366,2.01366,2.01303,2.01303,1206331.0
2006-02-16 01:25:00,2.013,2.014,2.013,2.014,6393310.0
2006-02-16 01:26:00,2.01396,2.0141,2.01396,2.01398,3715476.0
2006-02-16 01:27:00,2.01406,2.01436,2.01406,2.01436,9743982.0
2006-02-16 01:29:00,2.01397,2.01405,2.0138,2.01405,14749131.0
2006-02-16 01:30:00,2.01409,2.01456,2.01409,2.01454,4007763.0
2006-02-16 01:31:00,2.01412,2.01412,2.01401,2.01401,797449.0
2006-02-16 01:33:00,2.01391,2.014,2.01391,2.014,2298981.0
2006-02-16 01:34:00,2.01401,2.01417,2.01392,2.01399,892817.0
2006-02-16 01:35:00,2.01396,2.01411,2.01392,2.01407,5911048.0
2006-02-16 01:36:00,2.01404,2.01404,2.01371,2.01378,5577264.0
2006-02-16 01:37:00,2.01355,2.01355,2.01343,2.01343,1497933.0
2006-02-16 01:38:00,2.01344,2.01369,2.01334,2.01369,2651680.0
2006-02-16 01:39:00,2.01352,2.01368,2.01345,2.01345,2973052.0
2006-02-16 01:40:00,2.01364,2.01441,2.01364,2.01441,3484245.0
2006-02-16 01:41:00,2.01437,2.01437,2.01367,2.01367,3535734.0
2006-02-16 01:43:00,2.01384,2.01422,2.01371,2.01422,2798146.0
2006-02-16 01:44:00,2.01372,2.01372,2.01341,2.01341,2489597.0
2006-02-16 01:45:00,2.01326,2.01352,2.01326,2.01337,12960478.0
2006-02-16 01:46:00,2.01335,2.01353,2.01335,2.0134,22022049.0
2006-02-16 01:47:00,2.01335,2.01335,2.01304,2.01304,7898109.0
2006-02-16 01:48:00,2.01325,2.01356,2.01325,2.01356,519610.0
2006-02-16 01:50:00,2.01337,2.01337,2.01319,2.01327,14700063.0
2006-02-16 01:51:00,2.01317,2.01375,2.01317,2.0136,12239944.0
2006-02-16 01:52:00,2.01365,2.01365,2.01339,2.01347,3330260.0
2006-02-16 01:53:00,2.01337,2.01372,2.01337,2.01372,2375116.0
2006-02-16 01:54:00,2.0137,2.01433,2.0137,2.01384,624713.0
2006-02-16 01:55:00,2.01389,2.01394,2.01359,2.01359,5401903.0
2006-02-16 01:56:00,2.01339,2.01347,2.01336,2.01337,2078812.0
2006-02-16 01:59:00,2.01375,2.01389,2.01375,2.01389,3288667.0
2006-02-16 02:01:00,2.01399,2.01436,2.01399,2.01413,19492184.0
2006-02-16 02:02:00,2.01394,2.01447,2.01389,2.01447,13955759.0
2006-02-16 02:03:00,2.01447,2.0145,2.01391,2.01391,2101083.0
2006-02-16 02:04:00,2.01412,2.01412,2.01389,2.01389,5927690.0
2006-02-16 02:05:00,2.01395,2.01413,2.01395,2.01397,3681582.0
2006-02-16 02:06:00,2.01407,2.0144,2.01407,2.01418,2229527.0
2006-02-16 02:07:00,2.01445,2.01448,2.01433,2.01441,3133773.0
2006-02-16 02:09:00,2.01437,2.01447,2.0143,2.01447,15854254.0
2006-02-16 02:10:00,2.0145,2.0145,2.01424,2.01427,237434.0
2006-02-16 02:11:00,2.01426,2.01426,2.01404,2.01404,551909.0
2006-02-16 02:12:00,2.01391,2.01423,2.01388,2.01388,4334114.0
2006-02-16 02:13:00,2.01393,2.01401,2.01393,2.01399,20659697.0
2006-02-16 02:14:00,2.01401,2.01427,2.01384,2.01384,11828492.0
2006-02-16 02:15:00,2.01376,2.01376,2.01346,2.01372,2289917.0
2006-02-16 02:16:00,2.01375,2.01424,2.01375,2.01424,55442.0
2006-02-16 02:17:00,2.01408,2.01408,2.01351,2.01351,1459173.0
2006-02-16 02:18:00,2.01332,2.01362,2.01332,2.01358,3812113.0
2006-02-16 02:19:00,2.01354,2.01363,2.01354,2.01356,5162102.0
2006-02-16 02:20:00,2.01345,2.01375,2.01345,2.01364,3228421.0
2006-02-16 02:21:00,2.0138,2.0138,2.01359,2.01379,2816142.0
2006-02-16 02:22:00,2.01401,2.01401,2.0136,2.0136,1487668.0
2006-02-16 02:23:00,2.0136,2.0136,2.01294,2.01294,16779451.0
2006-02-16 02:24:00,2.01309,2.01317,2.0128,2.0128,5570680.0
2006-02-16 02:25:00,2.01283,2.01285,2.01262,2.01285,886964.0
2006-02-16 02:27:00,2.01306,2.01317,2.01299,2.01317,1470984.0
2006-02-16 02:28:00,2.01303,2.01314,2.01303,2.01314,782121.0
2006-02-16 02:29:00,2.01293,2.01304,2.01291,2.01291,4671320.0
2006-02-16 02:30:00,2.01295,2.01339,2.01286,2.01339,15744163.0
2006-02-16 02:31:00,2.01338,2.01367,2.01338,2.01366,7584860.0
2006-02-16 02:32:00,2.01379,2.01379,2.0137,2.0137,214969.0
2006-02-16 02:33:00,2.01369,2.01369,2.01344,2.01344,3997681.0
2006-02-16 02:34:00,2.01331,2.01357,2.01331,2.01353,6228831.0
2006-02-16 02:35:00,2.01364,2.01385,2.01364,2.01385,5001700.0
2006-02-16 02:36:00,2.01371,2.01371,2.01361,2.01361,6142203.0
2006-02-16 02:37:00,2.01361,2.01398,2.0135,2.01398,12492088.0
2006-02-16 02:38:00,2.01396,2.01418,2.01396,2.01418,1320127.0
2006-02-16 02:39:00,2.01406,2.01411,2.01378,2.01411,3228056.0
2006-02-16 02:40:00,2.01419,2.01419,2.01409,2.01409,895352.0
2006-02-16 02:41:00,2.01407,2.0141,2.01379,2.01379,3916123.0
2006-02-16 02:42:00,2.01387,2.01387,2.01352,2.01363,3296714.0
2006-02-16 02:43:00,2.01348,2.01366,2.01348,2.01358,14599463.0
2006-02-16 02:45:00,2.01355,2.01361,2.01347,2.01352,2683333.0
2006-02-16 02:46:00,2.0135,2.01351,2.01335,2.01335,3885706.0
2006-02-16 02:48:00,2.01337,2.01337,2.01315,2.01321,2120842.0
2006-02-16 02:49:00,2.01358,2.01372,2.01304,2.01304,7222552.0
2006-02-16 02:51:00,2.01327,2.01337,2.0132,2.01337,13058994.0
2006-02-16 02:52:00,2.01338,2.0135,2.01338,2.0135,786601.0
2006-02-16 02:53:00,2.01308,2.01358,2.01308,2.01358,1214429.0
2006-02-16 02:54:00,2.01355,2.01355,2.01324,2.01324,19213525.0
2006-02-16 02:55:00,2.01306,2.01329,2.01285,2.01329,10178226.0
2006-02-16 02:56:00,2.01319,2.01324,2.01311,2.01311,16037279.0
2006-02-16 02:57:00,2.01309,2.01309,2.0124,2.0124,2520366.0
2006-02-16 02:58:00,2.01258,2.0128,2.01258,2.0126,5486999.0
2006-02-16 02:59:00,2.0126,2.0126,2.01247,2.01254,9890960.0
2006-02-16 03:00:00,2.01255,2.013,2.01255,2.013,5107764.0
2006-02-16 03:04:00,2.01303,2.01317,2.01303,2.01317,37794.0
2006-02-16 03:05:00,2.01307,2.01307,2.01253,2.01291,904009.0
2006-02-16 03:06:00,2.01276,2.01276,2.01267,2.01267,620363.0
2006-02-16 03:07:00,2.01276,2.01295,2.01276,2.01295,220292.0
2006-02-16 03:09:00,2.01275,2.01293,2.01275,2.01279,3356460.0
2006-02-16 03:11:00,2.01288,2.01346,2.0126,2.0126,11605448.0
2006-02-16 03:12:00,2.01279,2.01289,2.01279,2.01289,535956.0
2006-02-16 03:13:00,2.01284,2.01364,2.01284,2.01364,5632866.0
2006-02-16 03:14:00,2.01358,2.01364,2.01308,2.01364,8646996.0
2006-02-16 03:15:00,2.01346,2.01384,2.01342,2.01358,2825735.0
2006-02-16 03:16:00,2.01348,2.01355,2.01311,2.01352,10381411.0
2006-02-16 03:17:00,2.01337,2.01337,2.01335,2.01335,1265026.0
2006-02-16 03:19:00,2.01334,2.01334,2.01306,2.0131,6551564.0
2006-02-16 03:20:00,2.01288,2.01297,2.01288,2.01297,2955485.0
2006-02-16 03:21:00,2.01285,2.01289,2.01285,2.01285,1148079.0
2006-02-16 03:22:00,2.01285,2.01303,2.01285,2.01303,567393.0
2006-02-16 03:23:00,2.01306,2.0133,2.01302,2.01302,10423241.0
2006-02-16 03:24:00,2.01309,2.0137,2.01309,2.0137,7702343.0
2006-02-16 03:25:00,2.01361,2.01361,2.01331,2.01332,454330.0
2006-02-16 03:26:00,2.01345,2.01372,2.01345,2.01372,3565651.0
2006-02-16 03:27:00,2.01333,2.01349,2.01333,2.01349,2016047.0
2006-02-16 03:28:00,2.01369,2.01387,2.01346,2.01346,5274057.0
2006-02-16 03:30:00,2.01349,2.01349,2.01309,2.01335,1260643.0
2006-02-16 03:31:00,2.01326,2.01347,2.01326,2.01347,5495937.0
2006-02-16 03:32:00,2.01343,2.01344,2.01329,2.01333,5166394.0
2006-02-16 03:33:00,2.01341,2.01382,2.01341,2.01382,3580717.0
2006-02-16 03:34:00,2.01338,2.01338,2.01329,2.01329,1084290.0
2006-02-16 03:37:00,2.01314,2.01331,2.01311,2.01331,5389570.0
2006-02-16 03:38:00,2.01337,2.01347,2.01337,2.01347,346452.0
2006-02-16 03:39:00,2.0136,2.0137,2.0136,2.01369,2507226.0
2006-02-16 03:40:00,2.01387,2.01395,2.0137,2.01387,19116869.0
2006-02-16 03:41:00,2.01425,2.01445,2.01425,2.01439,9290463.0
2006-02-16 03:42:00,2.01438,2.0146,2.01438,2.0146,3981655.0
2006-02-16 03:43:00,2.01462,2.01485,2.01458,2.01474,1235301.0
2006-02-16 03:44:00,2.01475,2.01475,2.01437,2.01437,4480559.0
2006-02-16 03:45:00,2.01426,2.01447,2.01424,2.01424,2624725.0
2006-02-16 03:46:00,2.01414,2.01456,2.01414,2.01456,1057205.0
2006-02-16 03:47:00,2.01464,2.01507,2.01464,2.01507,22044782.0
2006-02-16 03:48:00,2.01515,2.01565,2.01515,2.01557,9853781.0
2006-02-16 03:49:00,2.01553,2.01553,2.0152,2.0152,2538270.0
2006-02-16 03:50:00,2.01475,2.01485,2.01435,2.01474,16830938.0
2006-02-16 03:51:00,2.01476,2.01476,2.01441,2.01463,3989301.0
2006-02-16 03:52:00,2.01459,2.01467,2.0145,2.01466,1507331.0
2006-02-16 03:53:00,2.01465,2.01465,2.01458,2.01458,10249574.0
2006-02-16 03:54:00,2.0143,2.01463,2.0143,2.01448,9008317.0
2006-02-16 03:56:00,2.01447,2.01454,2.01447,2.01454,1617477.0
2006-02-16 03:57:00,2.01412,2.01485,2.01412,2.01439,16737072.0
2006-02-16 03:58:00,2.01453,2.01453,2.01445,2.01446,6551446.0
2006-02-16 04:00:00,2.01445,2.01445,2.014,2.014,1640136.0
2006-02-16 04:01:00,2.01396,2.01413,2.01392,2.01413,4874670.0
2006-02-16 04:02:00,2.01422,2.0147,2.01422,2.0147,3197902.0
2006-02-16 04:04:00,2.01444,2.01444,2.01383,2.01411,8068286.0
2006-02-16 04:05:00,2.01411,2.01433,2.01411,2.01421,3350031.0
2006-02-16 04:06:00,2.01419,2.01441,2.01419,2.01424,3974216.0
2006-02-16 04:07:00,2.01441,2.01466,2.01441,2.01466,2164911.0
2006-02-16 04:08:00,2.01467,2.01546,2.01467,2.0154,824776.0
2006-02-16 04:09:00,2.01534,2.01552,2.01534,2.01552,876362.0
2006-02-16 04:10:00,2.0154,2.01551,2.01534,2.01534,5628340.0
2006-02-16 04:12:00,2.01538,2.01552,2.01527,2.01527,17913011.0
2006-02-16 04:13:00,2.01528,2.01532,2.01511,2.01532,14845079.0
2006-02-16 04:17:00,2.01486,2.01515,2.01486,2.01498,12946234.0
2006-02-16 04:18:00,2.01497,2.01497,2.01438,2.01448,2343585.0
2006-02-16 04:22:00,2.01434,2.01462,2.01434,2.01462,10465704.0
2006-02-16 04:23:00,2.01457,2.01457,2.01438,2.0144,11102473.0
2006-02-16 04:24:00,2.01438,2.01466,2.01438,2.01457,7480339.0
2006-02-16 04:27:00,2.01461,2.01461,2.01433,2.01433,778690.0
2006-02-16 04:29:00,2.01456,2.01497,2.01456,2.01497,1851227.0
2006-02-16 04:31:00,2.01448,2.01463,2.01424,2.01424,16292871.0
2006-02-16 04:33:00,2.01419,2.01419,2.01404,2.01404,2898379.0
2006-02-16 04:34:00,2.01415,2.01446,2.01415,2.01446,1464354.0
2006-02-16 04:35:00,2.01414,2.01414,2.01392,2.01398,10197150.0
2006-02-16 04:36:00,2.01401,2.01427,2.01372,2.014,4405121.0
2006-02-16 04:38:00,2.01413,2.01413,2.01388,2.01388,2673081.0
2006-02-16 04:39:00,2.01384,2.01384,2.01366,2.01366,6881874.0
2006-02-16 04:40:00,2.01367,2.01367,2.01353,2.01364,9171666.0
2006-02-16 04:42:00,2.01364,2.01364,2.01309,2.01332,5183616.0
2006-02-16 04:43:00,2.01312,2.01312,2.0129,2.0129,3566963.0
2006-02-16 04:45:00,2.01297,2.01361,2.01297,2.01361,7482002.0
2006-02-16 04:46:00,2.01329,2.0133,2.01314,2.01314,384181.0
2006-02-16 04:47:00,2.01315,2.01315,2.01291,2.01291,3614859.0
2006-02-16 04:49:00,2.013,2.0132,2.01295,2.01317,1507883.0
2006-02-16 04:51:00,2.01327,2.01327,2.01315,2.01315,1765254.0
2006-02-16 04:52:00,2.01316,2.01316,2.01308,2.01308,8967390.0
2006-02-16 04:54:00,2.01305,2.01305,2.01279,2.01279,2722941.0
2006-02-16 04:55:00,2.01307,2.01307,2.01286,2.01295,10155585.0
2006-02-16 04:56:00,2.01281,2.01288,2.01274,2.01288,16589442.0
2006-02-16 04:57:00,2.01266,2.01266,2.01258,2.01259,1651287.0
2006-02-16 04:58:00,2.01259,2.01261,2.01237,2.01261,7895534.0
2006-02-16 04:59:00,2.01257,2.01257,2.01248,2.01248,1035032.0
2006-02-16 05:00:00,2.01231,2.0125,2.01199,2.0124,6284209.0
2006-02-16 05:01:00,2.01233,2.01258,2.01203,2.01231,2615587.0
2006-02-16 05:02:00,2.01247,2.01247,2.01223,2.01229,5711901.0
2006-02-16 05:03:00,2.01236,2.01247,2.01236,2.01247,1107582.0
2006-02-16 05:04:00,2.01246,2.01246,2.01233,2.01233,1641922.0
2006-02-16 05:05:00,2.01226,2.01232,2.01222,2.01222,2005021.0
2006-02-16 05:06:00,2.01224,2.01234,2.01222,2.01234,12433460.0
2006-02-16 05:07:00,2.01236,2.01266,2.01236,2.01266,3314527.0
2006-02-16 05:08:00,2.01274,2.01348,2.01274,2.01328,2061593.0
2006-02-16 05:09:00,2.01337,2.01345,2.01331,2.01331,364267.0
2006-02-16 05:10:00,2.01331,2.01351,2.01327,2.01337,8340596.0
2006-02-16 05:11:00,2.01332,2.01332,2.01211,2.01211,4017149.0
2006-02-16 05:12:00,2.01248,2.01256,2.01245,2.01245,3850563.0
2006-02-16 05:13:00,2.01234,2.01271,2.01234,2.01271,1193722.0
2006-02-16 05:14:00,2.01266,2.01285,2.01266,2.01285,3727546.0
2006-02-16 05:15:00,2.01276,2.01286,2.0127,2.01272,763777.0
2006-02-16 05:17:00,2.01267,2.0128,2.01249,2.01262,563902.0
2006-02-16 05:19:00,2.01257,2.01266,2.01245,2.01266,2211444.0
2006-02-16 05:20:00,2.0125,2.01253,2.01221,2.01221,703847.0
2006-02-16 05:21:00,2.0124,2.01262,2.0124,2.0126,4128419.0
2006-02-16 05:23:00,2.01265,2.01358,2.01265,2.01348,7442883.0
2006-02-16 05:25:00,2.01343,2.01346,2.01319,2.01319,1585439.0
2006-02-16 05:26:00,2.01309,2.01309,2.01239,2.01247,4267634.0
2006-02-16 05:27:00,2.01245,2.01249,2.01226,2.01232,2341209.0
2006-02-16 05:28:00,2.01236,2.01253,2.01236,2.01253,8448418.0
2006-02-16 05:29:00,2.01253,2.01253,2.01222,2.01222,385489.0
2006-02-16 05:30:00,2.01227,2.01237,2.01227,2.01237,1247498.0
2006-02-16 05:31:00,2.01227,2.01242,2.01223,2.0123,10314373.0
2006-02-16 05:32:00,2.01233,2.01243,2.01219,2.01243,3470480.0
2006-02-16 05:33:00,2.01254,2.01254,2.01227,2.01227,10557978.0
2006-02-16 05:34:00,2.01232,2.01239,2.0123,2.01239,7359182.0
2006-02-16 05:35:00,2.01227,2.01241,2.01211,2.01239,3929396.0
2006-02-16 05:37:00,2.01237,2.01298,2.01237,2.01298,3389415.0
2006-02-16 05:38:00,2.01268,2.01293,2.01266,2.01266,5176825.0
2006-02-16 05:39:00,2.01271,2.0128,2.01271,2.0128,5368418.0
2006-02-16 05:40:00,2.01279,2.01291,2.01271,2.01291,3441764.0
2006-02-16 05:41:00,2.01294,2.01299,2.01289,2.01299,3343290.0
2006-02-16 05:42:00,2.01302,2.01326,2.01302,2.01326,529819.0
2006-02-16 05:46:00,2.01329,2.0143,2.01329,2.0143,2120914.0
2006-02-16 05:48:00,2.01424,2.01424,2.01389,2.01389,13173544.0
2006-02-16 05:50:00,2.01378,2.01378,2.0129,2.0129,7422124.0
2006-02-16 05:51:00,2.01309,2.01338,2.01282,2.01333,14605815.0
2006-02-16 05:52:00,2.01335,2.01337,2.01277,2.01282,11366235.0
2006-02-16 05:53:00,2.01269,2.01291,2.01269,2.01291,3405072.0
2006-02-16 05:55:00,2.01291,2.01291,2.01277,2.0129,915912.0
2006-02-16 06:00:00,2.01291,2.01302,2.01291,2.01296,1892895.0
2006-02-16 06:01:00,2.01327,2.01327,2.01292,2.01316,1899409.0
2006-02-16 06:02:00,2.01315,2.01317,2.01301,2.01317,5470017.0
2006-02-16 06:03:00,2.01305,2.01305,2.01286,2.01294,14092545.0
2006-02-16 06:04:00,2.01293,2.01311,2.01292,2.01308,1787128.0
2006-02-16 06:05:00,2.01286,2.0129,2.01279,2.01279,1579779.0
2006-02-16 06:06:00,2.01279,2.01295,2.01279,2.01295,5060982.0
2006-02-16 06:07:00,2.01307,2.01307,2.01275,2.01275,3099135.0
2006-02-16 06:10:00,2.01286,2.01298,2.01277,2.01292,4306104.0
2006-02-16 06:11:00,2.0131,2.01336,2.0131,2.01336,450106.0
2006-02-16 06:12:00,2.01308,2.01308,2.01277,2.01286,2508909.0
2006-02-16 06:13:00,2.01297,2.01297,2.01263,2.01263,1227415.0
2006-02-16 06:14:00,2.01267,2.0132,2.01257,2.0132,24837631.0
2006-02-16 06:17:00,2.01328,2.0139,2.01328,2.0139,5891327.0
2006-02-16 06:18:00,2.01398,2.01408,2.01387,2.01407,12734815.0
2006-02-16 06:19:00,2.01409,2.01409,2.01392,2.01407,4227163.0
2006-02-16 06:20:00,2.01405,2.01405,2.01395,2.01395,1191115.0
2006-02-16 06:22:00,2.0139,2.0139,2.01348,2.01348,12421261.0
2006-02-16 06:23:00,2.01308,2.01308,2.01279,2.01279,2995108.0
2006-02-16 06:24:00,2.01268,2.01291,2.01267,2.01291,5116004.0
2006-02-16 06:26:00,2.01278,2.01294,2.01273,2.01294,4340239.0
2006-02-16 06:34:00,2.01291,2.01317,2.01291,2.01317,11896083.0
2006-02-16 06:36:00,2.01326,2.01337,2.01297,2.01332,10204818.0
2006-02-16 06:38:00,2.01319,2.01335,2.01319,2.01331,2378719.0
2006-02-16 06:39:00,2.01331,2.01348,2.01327,2.01341,9620281.0
2006-02-16 06:41:00,2.01344,2.01347,2.01319,2.01347,3915359.0
2006-02-16 06:42:00,2.01329,2.01329,2.01305,2.01306,2861946.0
2006-02-16 06:43:00,2.01317,2.01351,2.01313,2.01348,19895733.0
2006-02-16 06:44:00,2.01354,2.01453,2.01354,2.01453,16788832.0
2006-02-16 06:45:00,2.01449,2.01449,2.01415,2.01415,11367670.0
2006-02-16 06:46:00,2.01468,2.01468,2.01447,2.01468,1442663.0
2006-02-16 06:47:00,2.01457,2.01457,2.01412,2.01412,1009262.0
2006-02-16 06:48:00,2.01412,2.01412,2.01382,2.01382,546983.0
2006-02-16 06:49:00,2.01337,2.01337,2.01331,2.01332,1279547.0
2006-02-16 06:50:00,2.01331,2.01347,2.01331,2.01347,4783655.0
2006-02-16 06:51:00,2.01354,2.01399,2.01354,2.01399,9043031.0
2006-02-16 06:52:00,2.014,2.01471,2.014,2.01459,9185144.0
2006-02-16 06:54:00,2.01457,2.01457,2.01414,2.01414,10296916.0
2006-02-16 06:55:00,2.014,2.014,2.01367,2.01367,20065779.0
2006-02-16 06:56:00,2.01364,2.01364,2.01296,2.01296,6655798.0
2006-02-16 06:57:00,2.0132,2.01349,2.01306,2.01342,6475836.0
2006-02-16 06:59:00,2.01349,2.01382,2.01349,2.01382,784582.0
2006-02-16 07:00:00,2.01375,2.01375,2.0131,2.0131,2876807.0
2006-02-16 07:01:00,2.01334,2.01334,2.01314,2.01318,6958261.0
2006-02-16 07:02:00,2.01329,2.01364,2.01329,2.01364,22637081.0
2006-02-16 07:03:00,2.01324,2.01326,2.0131,2.01326,7274982.0
2006-02-16 07:08:00,2.01322,2.01328,2.01317,2.01317,962308.0
2006-02-16 07:09:00,2.01314,2.01325,2.01314,2.01325,3086783.0
2006-02-16 07:10:00,2.01332,2.01337,2.01329,2.01329,4793880.0
2006-02-16 07:11:00,2.01326,2.01339,2.01326,2.01337,1916978.0
2006-02-16 07:14:00,2.0135,2.01384,2.0135,2.01369,14425413.0
2006-02-16 07:15:00,2.01364,2.01367,2.01354,2.01354,479046.0
2006-02-16 07:16:00,2.01363,2.01408,2.01363,2.01408,10296393.0
2006-02-16 07:17:00,2.01359,2.01359,2.0132,2.0132,1817741.0
2006-02-16 07:18:00,2.0132,2.0132,2.01311,2.01311,367876.0
2006-02-16 07:19:00,2.01311,2.01311,2.01285,2.01288,2138514.0
2006-02-16 07:20:00,2.01304,2.01314,2.01294,2.013,5442073.0
2006-02-16 07:21:00,2.01308,2.01349,2.01285,2.01334,5745942.0
2006-02-16 07:22:00,2.01341,2.01351,2.0134,2.01349,4239889.0
2006-02-16 07:23:00,2.01356,2.01453,2.01356,2.01453,1041921.0
2006-02-16 07:24:00,2.01444,2.01444,2.01393,2.01393,3122251.0
2006-02-16 07:25:00,2.01388,2.01388,2.01339,2.01339,3019010.0
2006-02-16 07:26:00,2.01278,2.01297,2.01275,2.01275,9113425.0
2006-02-16 07:27:00,2.01276,2.01279,2.01251,2.01279,1786516.0
2006-02-16 07:28:00,2.01276,2.01327,2.01276,2.01327,2342719.0
2006-02-16 07:29:00,2.01276,2.01276,2.0125,2.0125,5096549.0
2006-02-16 07:30:00,2.01259,2.01307,2.01259,2.01307,9104651.0
2006-02-16 07:31:00,2.013,2.013,2.01271,2.01271,504424.0
2006-02-16 07:32:00,2.01221,2.01221,2.01201,2.01211,2971233.0
2006-02-16 07:33:00,2.01207,2.01245,2.01207,2.01215,5409012.0
2006-02-16 07:34:00,2.01232,2.01268,2.01232,2.01268,2112314.0
2006-02-16 07:35:00,2.01256,2.01256,2.01223,2.01251,690829.0
2006-02-16 07:36:00,2.01248,2.01252,2.01244,2.01244,1570454.0
2006-02-16 07:39:00,2.01244,2.01244,2.01194,2.01233,5434276.0
2006-02-16 07:40:00,2.01228,2.01299,2.01228,2.01299,2871992.0
2006-02-16 07:41:00,2.01288,2.01288,2.01246,2.01246,2670691.0
2006-02-16 07:42:00,2.01224,2.01224,2.01187,2.01216,3477759.0
2006-02-16 07:43:00,2.01213,2.01297,2.01213,2.01297,10006508.0
2006-02-16 07:44:00,2.01292,2.01292,2.01247,2.01262,1760011.0
2006-02-16 07:45:00,2.01275,2.01275,2.01214,2.01214,7773884.0
2006-02-16 07:46:00,2.01216,2.01216,2.01195,2.01195,238590.0
2006-02-16 07:47:00,2.01181,2.01196,2.01174,2.01178,1802754.0
2006-02-16 07:48:00,2.01186,2.01197,2.01186,2.01193,1555859.0
2006-02-16 07:49:00,2.01197,2.01197,2.01179,2.01179,7758749.0
2006-02-16 07:50:00,2.01181,2.01181,2.01162,2.0117,11512991.0
2006-02-16 07:51:00,2.01167,2.01167,2.01159,2.0116,7709746.0
2006-02-16 07:52:00,2.01177,2.01225,2.01177,2.01225,2406276.0
2006-02-16 07:53:00,2.01222,2.01222,2.01143,2.01149,2687280.0
2006-02-16 07:54:00,2.01156,2.0116,2.01156,2.01159,2349687.0
2006-02-16 07:55:00,2.01168,2.01233,2.01168,2.01233,7594440.0
2006-02-16 07:56:00,2.01233,2.01233,2.01204,2.01204,3842435.0
2006-02-16 07:57:00,2.01207,2.01268,2.01207,2.01268,2444257.0
2006-02-16 07:58:00,2.01268,2.01268,2.01227,2.01246,5077418.0
2006-02-16 07:59:00,2.01257,2.01261,2.01238,2.01248,9530349.0
2006-02-16 08:00:00,2.01246,2.01293,2.01246,2.01293,502031.0
2006-02-16 08:01:00,2.01279,2.01297,2.01242,2.01297,9864439.0
2006-02-16 08:02:00,2.0129,2.0129,2.01271,2.01271,10411739.0
2006-02-16 08:03:00,2.01276,2.01327,2.01276,2.0132,10563688.0
2006-02-16 08:04:00,2.01323,2.01323,2.013,2.013,3559298.0
2006-02-16 08:05:00,2.013,2.01374,2.013,2.01349,5861141.0
2006-02-16 08:06:00,2.01355,2.01355,2.01309,2.01309,2011388.0
2006-02-16 08:07:00,2.01263,2.01288,2.01248,2.01288,10066412.0
2006-02-16 08:08:00,2.013,2.013,2.01269,2.01269,6297724.0
2006-02-16 08:09:00,2.01269,2.01283,2.01259,2.01266,2469825.0
2006-02-16 08:10:00,2.0128,2.01289,2.0128,2.01289,1894233.0
2006-02-16 08:11:00,2.01291,2.01291,2.01234,2.01257,17508589.0
2006-02-16 08:12:00,2.01279,2.01279,2.01221,2.01221,2865617.0
2006-02-16 08:13:00,2.0127,2.01307,2.01265,2.01307,185256.0
2006-02-16 08:14:00,2.01314,2.01396,2.01314,2.01396,3322909.0
2006-02-16 08:15:00,2.01369,2.01398,2.01366,2.01366,25914835.0
2006-02-16 08:16:00,2.01373,2.01373,2.01291,2.01291,3755545.0
2006-02-16 08:17:00,2.01257,2.01294,2.01257,2.01257,2224974.0
2006-02-16 08:18:00,2.01244,2.01264,2.01233,2.01233,2109221.0
2006-02-16 08:19:00,2.01232,2.01234,2.01184,2.01216,14995941.0
2006-02-16 08:20:00,2.01219,2.0122,2.0121,2.0121,14562206.0
2006-02-16 08:21:00,2.01208,2.01225,2.01201,2.01225,14177555.0
2006-02-16 08:22:00,2.01233,2.0124,2.01218,2.0123,10225320.0
2006-02-16 08:23:00,2.01231,2.01245,2.01225,2.01228,11180400.0
2006-02-16 08:24:00,2.01245,2.0127,2.01239,2.01246,7961280.0
2006-02-16 08:25:00,2.01233,2.01288,2.01224,2.01288,24655140.0
2006-02-16 08:26:00,2.01267,2.01283,2.01267,2.01271,3074122.0
2006-02-16 08:27:00,2.01266,2.01266,2.01255,2.01257,11919810.0
2006-02-16 08:28:00,2.01271,2.01271,2.01244,2.01248,5074004.0
2006-02-16 08:29:00,2.0125,2.0125,2.01222,2.01225,1929068.0
2006-02-16 08:30:00,2.01231,2.0126,2.01231,2.0126,4152947.0
2006-02-16 08:31:00,2.01234,2.01239,2.01224,2.01239,17115550.0
2006-02-16 08:32:00,2.01234,2.01237,2.01216,2.01216,10216268.0
2006-02-16 08:33:00,2.01217,2.01225,2.01217,2.01225,2696805.0
2006-02-16 08:36:00,2.01211,2.01211,2.01205,2.01205,2591753.0
2006-02-16 08:37:00,2.0121,2.01217,2.01206,2.01217,5615500.0
2006-02-16 08:38:00,2.01215,2.01225,2.0121,2.01225,3081775.0
2006-02-16 08:39:00,2.01214,2.01225,2.01214,2.01217,4994491.0
2006-02-16 08:40:00,2.01211,2.01217,2.01201,2.01201,9609660.0
2006-02-16 08:41:00,2.01185,2.01185,2.01152,2.01152,3393978.0
2006-02-16 08:42:00,2.01152,2.01178,2.01152,2.01178,3613054.0
2006-02-16 08:43:00,2.01182,2.012,2.01176,2.01177,2445519.0
2006-02-16 08:44:00,2.01175,2.012,2.0117,2.0117,5266546.0
2006-02-16 08:45:00,2.01152,2.01179,2.01152,2.01172,5304479.0
2006-02-16 08:46:00,2.01195,2.01195,2.0117,2.0117,5623894.0
2006-02-16 08:47:00,2.01158,2.01183,2.01156,2.0116,5559107.0
2006-02-16 08:48:00,2.01181,2.0121,2.0117,2.0119,16527149.0
2006-02-16 08:49:00,2.012,2.01241,2.012,2.01241,2103124.0
2006-02-16 08:50:00,2.01234,2.01234,2.0116,2.0116,11130430.0
2006-02-16 08:51:00,2.01147,2.01178,2.01147,2.01149,2653072.0
2006-02-16 08:52:00,2.01159,2.0119,2.01159,2.01169,2824790.0
2006-02-16 08:53:00,2.01198,2.01198,2.01135,2.01135,1404776.0
2006-02-16 08:54:00,2.01152,2.01167,2.01152,2.01159,3827483.0
2006-02-16 08:55:00,2.01163,2.01176,2.01147,2.01147,3628895.0
2006-02-16 08:56:00,2.01117,2.01176,2.01117,2.01135,16413693.0
2006-02-16 08:57:00,2.01133,2.01133,2.01123,2.01123,3672185.0
2006-02-16 08:58:00,2.01128,2.01128,2.01091,2.01091,6287531.0
2006-02-16 08:59:00,2.01087,2.01087,2.01062,2.01078,2265473.0
2006-02-16 09:00:00,2.01093,2.01152,2.01093,2.01128,15617346.0
2006-02-16 09:01:00,2.01156,2.01156,2.01139,2.01139,9545822.0
2006-02-16 09:02:00,2.01123,2.01151,2.01116,2.0114,12296116.0
2006-02-16 09:03:00,2.01125,2.01146,2.01114,2.01115,5272040.0
2006-02-16 09:04:00,2.01116,2.01138,2.01116,2.01138,7817185.0
2006-02-16 09:05:00,2.01149,2.01159,2.01144,2.01152,4057042.0
2006-02-16 09:06:00,2.0116,2.01233,2.0116,2.01233,12089318.0
2006-02-16 09:07:00,2.01249,2.0125,2.01234,2.01239,15994063.0
2006-02-16 09:08:00,2.01242,2.01255,2.01242,2.01255,20446271.0
2006-02-16 09:09:00,2.01251,2.01266,2.01251,2.01266,2633440.0
2006-02-16 09:10:00,2.0124,2.01264,2.0124,2.01254,2977522.0
2006-02-16 09:12:00,2.01229,2.01255,2.01225,2.01245,8830218.0
2006-02-16 09:13:00,2.01231,2.01231,2.01215,2.01215,7604860.0
2006-02-16 09:14:00,2.01201,2.01201,2.01175,2.01175,3525930.0
2006-02-16 09:15:00,2.01172,2.01173,2.01161,2.01168,3128978.0
2006-02-16 09:16:00,2.01154,2.01165,2.01153,2.01153,10549688.0
2006-02-16 09:17:00,2.01167,2.01167,2.01144,2.01152,3262842.0
2006-02-16 09:18:00,2.01162,2.01162,2.01128,2.01159,3520699.0
2006-02-16 09:19:00,2.01157,2.01209,2.01157,2.01207,6430325.0
2006-02-16 09:20:00,2.01208,2.01208,2.01164,2.01179,12652398.0
2006-02-16 09:21:00,2.01176,2.01186,2.01171,2.01186,7915753.0
2006-02-16 09:22:00,2.01177,2.01192,2.0116,2.01167,19452147.0
2006-02-16 09:23:00,2.01181,2.01197,2.01178,2.01178,3693693.0
2006-02-16 09:24:00,2.01172,2.01188,2.01167,2.01188,1910689.0
2006-02-16 09:25:00,2.01195,2.01195,2.01156,2.01156,2461336.0
2006-02-16 09:26:00,2.01155,2.01182,2.01143,2.01182,9708356.0
2006-02-16 09:27:00,2.01191,2.01262,2.01191,2.01262,14443526.0
2006-02-16 09:28:00,2.01255,2.01255,2.01193,2.01206,4314602.0
2006-02-16 09:29:00,2.01222,2.0125,2.01222,2.0125,12216323.0
2006-02-16 09:30:00,2.01231,2.01233,2.01166,2.01185,8642502.0
2006-02-16 09:31:00,2.01207,2.01238,2.01207,2.01238,2708548.0
2006-02-16 09:32:00,2.01186,2.01223,2.01186,2.01223,7465323.0
2006-02-16 09:33:00,2.01234,2.01234,2.01201,2.01201,2243641.0
2006-02-16 09:34:00,2.01213,2.01219,2.01198,2.01198,223941.0
2006-02-16 09:35:00,2.0121,2.01235,2.0121,2.01235,1136378.0
2006-02-16 09:36:00,2.01234,2.01234,2.01217,2.01234,1940980.0
2006-02-16 09:37:00,2.01217,2.01234,2.01201,2.01217,12985782.0
2006-02-16 09:38:00,2.01212,2.01221,2.01212,2.01213,1510493.0
2006-02-16 09:41:00,2.0119,2.01251,2.0119,2.01233,3439240.0
2006-02-16 09:42:00,2.01233,2.01233,2.01208,2.01208,6885233.0
2006-02-16 09:43:00,2.01185,2.01199,2.01164,2.01164,3956625.0
2006-02-16 09:44:00,2.01155,2.01166,2.01154,2.01154,2802647.0
2006-02-16 09:45:00,2.01156,2.01167,2.01148,2.01164,4383418.0
2006-02-16 09:46:00,2.01162,2.0117,2.01136,2.0117,8915659.0
2006-02-16 09:47:00,2.01176,2.01176,2.01144,2.01144,20934935.0
2006-02-16 09:48:00,2.01146,2.0118,2.01146,2.0118,7434476.0
2006-02-16 09:49:00,2.01189,2.01201,2.01169,2.01187,1748055.0
2006-02-16 09:50:00,2.0117,2.01204,2.0117,2.01204,9340174.0
2006-02-16 09:51:00,2.01176,2.01203,2.01176,2.01176,6774163.0
2006-02-16 09:52:00,2.01179,2.01181,2.0115,2.01181,12501028.0
2006-02-16 09:53:00,2.01172,2.01172,2.01153,2.01154,1816701.0
2006-02-16 09:54:00,2.0114,2.01168,2.01109,2.01168,15102391.0
2006-02-16 09:55:00,2.01163,2.01163,2.01142,2.01151,2810425.0
2006-02-16 09:56:00,2.01155,2.01155,2.01133,2.01139,1991373.0
2006-02-16 09:58:00,2.0114,2.01158,2.01109,2.01158,2517616.0
2006-02-16 09:59:00,2.01158,2.01171,2.01158,2.01163,4073502.0
2006-02-16 10:00:00,2.01152,2.01152,2.0113,2.01131,10073143.0
2006-02-16 10:01:00,2.01141,2.01199,2.01141,2.01199,7127717.0
2006-02-16 10:02:00,2.01184,2.01184,2.01156,2.01167,4617154.0
2006-02-16 10:03:00,2.01179,2.01179,2.01161,2.01161,3894322.0
2006-02-16 10:04:00,2.01149,2.0117,2.01149,2.0117,18039423.0
2006-02-16 10:05:00,2.01167,2.01168,2.01146,2.01146,16018553.0
2006-02-16 10:06:00,2.0116,2.01175,2.0116,2.01175,2468679.0
2006-02-16 10:07:00,2.01176,2.01178,2.01165,2.01165,7495611.0
2006-02-16 10:08:00,2.01168,2.01172,2.01154,2.0117,7593575.0
2006-02-16 10:09:00,2.01168,2.01176,2.01154,2.01171,5727468.0
2006-02-16 10:10:00,2.01184,2.0119,2.01144,2.01187,15823403.0
2006-02-16 10:11:00,2.01208,2.01254,2.01208,2.01254,11025656.0
2006-02-16 10:12:00,2.01238,2.01238,2.01185,2.01185,2358673.0
2006-02-16 10:13:00,2.01152,2.01175,2.01152,2.01175,10208559.0
2006-02-16 10:14:00,2.01179,2.01214,2.01178,2.01214,4827069.0
2006-02-16 10:15:00,2.01158,2.0121,2.01158,2.0121,9844889.0
2006-02-16 10:16:00,2.01198,2.01217,2.01194,2.01194,611079.0
2006-02-16 10:17:00,2.01182,2.01225,2.01178,2.01198,10856357.0
2006-02-16 10:18:00,2.01213,2.01222,2.01212,2.01222,1520849.0
2006-02-16 10:19:00,2.01226,2.01226,2.01178,2.01178,11552664.0
2006-02-16 10:20:00,2.01178,2.01188,2.01165,2.01165,5670431.0
2006-02-16 10:21:00,2.0114,2.01149,2.0114,2.01145,11235343.0
2006-02-16 10:22:00,2.01146,2.01192,2.01144,2.01174,6538850.0
2006-02-16 10:23:00,2.01222,2.01267,2.01222,2.01267,1678207.0
2006-02-16 10:24:00,2.01258,2.01335,2.01258,2.01335,11895221.0
2006-02-16 10:25:00,2.01337,2.01347,2.0132,2.0132,2212641.0
2006-02-16 10:26:00,2.01332,2.01347,2.01314,2.01316,9403527.0
2006-02-16 10:27:00,2.01325,2.01325,2.01289,2.01289,1986746.0
2006-02-16 10:28:00,2.01299,2.01352,2.01299,2.01352,6729027.0
2006-02-16 10:29:00,2.01338,2.01338,2.01292,2.01323,6500414.0
2006-02-16 10:30:00,2.01285,2.01309,2.01285,2.01285,10073876.0
2006-02-16 10:31:00,2.01295,2.01295,2.01269,2.01269,21227749.0
2006-02-16 10:32:00,2.01266,2.01266,2.01238,2.01239,4574032.0
2006-02-16 10:33:00,2.01236,2.01248,2.0123,2.0123,3667784.0
2006-02-16 10:34:00,2.01238,2.01256,2.01204,2.01204,2943028.0
2006-02-16 10:35:00,2.01245,2.01245,2.0121,2.01243,11041694.0
2006-02-16 10:36:00,2.01252,2.01252,2.01214,2.01214,2981749.0
2006-02-16 10:37:00,2.0117,2.0119,2.01146,2.01182,22560401.0
2006-02-16 10:38:00,2.01205,2.01205,2.01183,2.01203,2095779.0
2006-02-16 10:39:00,2.012,2.01218,2.012,2.01201,1167934.0
2006-02-16 10:40:00,2.01204,2.0123,2.01195,2.0123,5305803.0
2006-02-16 10:41:00,2.01227,2.01227,2.01164,2.01185,2053305.0
2006-02-16 10:42:00,2.01175,2.01183,2.01157,2.01157,5090058.0
2006-02-16 10:43:00,2.0119,2.01217,2.0119,2.01212,2178950.0
2006-02-16 10:44:00,2.01198,2.01198,2.01136,2.01136,1883095.0
2006-02-16 10:45:00,2.01147,2.01165,2.01129,2.01155,4074356.0
2006-02-16 10:46:00,2.0114,2.0114,2.01109,2.01118,2719634.0
2006-02-16 10:47:00,2.0113,2.0113,2.01086,2.01124,13392826.0
2006-02-16 10:48:00,2.01131,2.01135,2.01127,2.01128,7388648.0
2006-02-16 10:49:00,2.0114,2.0114,2.01131,2.01132,6056289.0
2006-02-16 10:50:00,2.01143,2.01145,2.01117,2.01117,11855001.0
2006-02-16 10:51:00,2.01101,2.01101,2.01054,2.01054,5401304.0
2006-02-16 10:52:00,2.01042,2.0112,2.01042,2.01107,8526951.0
2006-02-16 10:53:00,2.01126,2.01127,2.0108,2.01117,10367945.0
2006-02-16 10:54:00,2.0114,2.0114,2.01107,2.01109,8806936.0
2006-02-16 10:55:00,2.01094,2.01126,2.01094,2.01104,2428137.0
2006-02-16 10:56:00,2.01129,2.01169,2.01129,2.01169,1627930.0
2006-02-16 10:57:00,2.01156,2.01178,2.01155,2.01162,6800793.0
2006-02-16 10:58:00,2.01178,2.01199,2.01163,2.01164,10210509.0
2006-02-16 11:00:00,2.01146,2.01171,2.01128,2.01149,1449859.0
2006-02-16 11:01:00,2.01147,2.01147,2.01117,2.01136,2571355.0
2006-02-16 11:02:00,2.0112,2.01132,2.01111,2.01123,15663432.0
2006-02-16 11:03:00,2.01113,2.01113,2.01065,2.01065,3835452.0
2006-02-16 11:04:00,2.01075,2.01104,2.01075,2.01104,2042323.0
2006-02-16 11:05:00,2.01114,2.01216,2.01114,2.0119,5460931.0
2006-02-16 11:06:00,2.01176,2.01176,2.01175,2.01175,503410.0
2006-02-16 11:07:00,2.01175,2.01175,2.01085,2.01094,4749755.0
2006-02-16 11:08:00,2.01095,2.01095,2.01074,2.01085,5386185.0
2006-02-16 11:09:00,2.01091,2.01174,2.01091,2.01174,18591661.0
2006-02-16 11:10:00,2.01149,2.01151,2.0105,2.01074,9865198.0
2006-02-16 11:11:00,2.01085,2.0111,2.01085,2.0111,1596851.0
2006-02-16 11:12:00,2.0112,2.0112,2.011,2.011,16743653.0
2006-02-16 11:13:00,2.01094,2.01101,2.01077,2.01088,6155924.0
2006-02-16 11:14:00,2.01076,2.01117,2.01071,2.01071,12188773.0
2006-02-16 11:15:00,2.01072,2.01091,2.01047,2.01072,13535463.0
2006-02-16 11:16:00,2.01076,2.01141,2.01069,2.01141,10311686.0
2006-02-16 11:17:00,2.01149,2.01215,2.01149,2.01215,2517763.0
2006-02-16 11:18:00,2.01206,2.01206,2.01131,2.01141,1992650.0
2006-02-16 11:19:00,2.01142,2.01142,2.01105,2.01132,21283442.0
2006-02-16 11:20:00,2.01134,2.01134,2.01092,2.01107,9371860.0
2006-02-16 11:21:00,2.01115,2.01133,2.01115,2.01117,6027921.0
2006-02-16 11:22:00,2.01128,2.01128,2.01105,2.01105,1180127.0
2006-02-16 11:23:00,2.0113,2.0113,2.01105,2.01105,8145108.0
2006-02-16 11:24:00,2.01126,2.01128,2.01113,2.01124,5281216.0
2006-02-16 11:25:00,2.01143,2.01161,2.01143,2.01146,23224164.0
2006-02-16 11:26:00,2.01127,2.01144,2.01125,2.01126,5142023.0
2006-02-16 11:27:00,2.01127,2.01127,2.01065,2.01078,8470841.0
2006-02-16 11:28:00,2.01092,2.01119,2.01075,2.01106,21543148.0
2006-02-16 11:29:00,2.01071,2.01084,2.01059,2.01066,14257501.0
2006-02-16 11:30:00,2.01055,2.01055,2.00997,2.00997,13887647.0
2006-02-16 11:31:00,2.01002,2.01002,2.00953,2.00953,3276427.0
2006-02-16 11:32:00,2.00946,2.00946,2.00874,2.00874,10941333.0
2006-02-16 11:33:00,2.00853,2.00853,2.00836,2.00836,1149988.0
2006-02-16 11:34:00,2.00784,2.00817,2.00762,2.00762,4637509.0
2006-02-16 11:35:00,2.0076,2.0076,2.00687,2.00687,6498784.0
2006-02-16 11:36:00,2.0069,2.0069,2.0064,2.0064,2478705.0
2006-02-16 11:37:00,2.00643,2.00643,2.00565,2.00568,1833804.0
2006-02-16 11:38:00,2.00561,2.00612,2.00561,2.00612,8221403.0
2006-02-16 11:39:00,2.00628,2.00648,2.00611,2.00648,9128706.0
2006-02-16 11:40:00,2.00677,2.00677,2.00643,2.00643,5313074.0
2006-02-16 11:41:00,2.00634,2.00659,2.00622,2.00649,12553980.0
2006-02-16 11:42:00,2.00668,2.0069,2.00665,2.00665,3548757.0
2006-02-16 11:43:00,2.00646,2.00652,2.00588,2.00599,18938461.0
2006-02-16 11:44:00,2.00575,2.00603,2.00561,2.00596,5748881.0
2006-02-16 11:45:00,2.00587,2.00622,2.00545,2.00622,3165758.0
2006-02-16 11:46:00,2.00669,2.0075,2.00669,2.00735,1394488.0
2006-02-16 11:47:00,2.00744,2.00744,2.00648,2.00666,3390495.0
2006-02-16 11:48:00,2.0062,2.00677,2.0062,2.00677,8134098.0
2006-02-16 11:49:00,2.0066,2.00669,2.00642,2.00668,2415473.0
2006-02-16 11:50:00,2.00688,2.00688,2.00659,2.00659,5231435.0
2006-02-16 11:51:00,2.00666,2.00683,2.00666,2.00676,6333187.0
2006-02-16 11:52:00,2.00699,2.00699,2.00602,2.00602,1241120.0
2006-02-16 11:53:00,2.00629,2.00668,2.00628,2.00664,2118732.0
2006-02-16 11:54:00,2.00673,2.00676,2.00624,2.00624,3103428.0
2006-02-16 11:55:00,2.00638,2.00674,2.00607,2.00607,11677775.0
2006-02-16 11:56:00,2.00605,2.00605,2.00567,2.00567,1732553.0
2006-02-16 11:57:00,2.00567,2.00567,2.00532,2.00532,8085295.0
2006-02-16 11:58:00,2.00535,2.00535,2.00479,2.0051,12550250.0
2006-02-16 11:59:00,2.00515,2.00517,2.00496,2.0051,6980673.0
2006-02-16 12:00:00,2.00524,2.00524,2.00448,2.00484,21563602.0
2006-02-16 12:01:00,2.00503,2.00528,2.00503,2.00528,1546661.0
2006-02-16 12:02:00,2.00538,2.00538,2.00507,2.00533,8375536.0
2006-02-16 12:03:00,2.00504,2.00504,2.00485,2.00489,2162925.0
2006-02-16 12:04:00,2.00474,2.00518,2.00474,2.00518,7812729.0
2006-02-16 12:05:00,2.00519,2.00552,2.00519,2.00538,7321089.0
2006-02-16 12:06:00,2.00552,2.00582,2.00552,2.00567,7448788.0
2006-02-16 12:07:00,2.00579,2.00579,2.00544,2.00544,2417401.0
2006-02-16 12:08:00,2.00523,2.0056,2.00523,2.00554,6878970.0
2006-02-16 12:09:00,2.00567,2.00591,2.00567,2.00578,1937529.0
2006-02-16 12:10:00,2.00576,2.00601,2.00576,2.00585,2799228.0
2006-02-16 12:11:00,2.00608,2.00618,2.0059,2.00599,1166805.0
2006-02-16 12:12:00,2.006,2.00612,2.00591,2.00609,3043723.0
2006-02-16 12:13:00,2.00608,2.00653,2.0059,2.00653,23344948.0
2006-02-16 12:14:00,2.0066,2.00735,2.00654,2.00735,4131857.0
2006-02-16 12:15:00,2.00725,2.00729,2.00697,2.00706,5029573.0
2006-02-16 12:16:00,2.00717,2.00786,2.00717,2.00782,3311929.0
2006-02-16 12:17:00,2.00779,2.00779,2.00725,2.00731,2170830.0
2006-02-16 12:18:00,2.00673,2.00723,2.00673,2.00723,7974407.0
2006-02-16 12:19:00,2.00724,2.00724,2.00665,2.00686,20305587.0
2006-02-16 12:20:00,2.00677,2.00704,2.00677,2.00686,27826429.0
2006-02-16 12:21:00,2.00682,2.00721,2.00682,2.00691,4745860.0
2006-02-16 12:22:00,2.00706,2.00741,2.00706,2.00741,8732512.0
2006-02-16 12:23:00,2.00729,2.00777,2.00729,2.00777,7795691.0
2006-02-16 12:24:00,2.00778,2.00822,2.00778,2.00822,5167830.0
2006-02-16 12:25:00,2.0082,2.00854,2.00812,2.00836,14224426.0
2006-02-16 12:26:00,2.00843,2.00869,2.00811,2.00869,823043.0
2006-02-16 12:27:00,2.0087,2.00898,2.00859,2.00863,19623925.0
2006-02-16 12:28:00,2.00811,2.00811,2.00779,2.00781,12867927.0
2006-02-16 12:29:00,2.00783,2.00783,2.00733,2.00733,17986720.0
2006-02-16 12:30:00,2.00747,2.00753,2.00741,2.00752,1433705.0
2006-02-16 12:31:00,2.00769,2.00787,2.00752,2.00752,10801271.0
2006-02-16 12:32:00,2.00758,2.00767,2.00751,2.00759,8207696.0
2006-02-16 12:33:00,2.00764,2.00809,2.00764,2.00809,15231943.0
2006-02-16 12:34:00,2.00796,2.00805,2.00761,2.00761,1773820.0
2006-02-16 12:35:00,2.0075,2.0075,2.00731,2.00746,7960411.0
2006-02-16 12:36:00,2.00751,2.00773,2.00732,2.00773,1517259.0
2006-02-16 12:37:00,2.00767,2.00798,2.00764,2.00798,3587052.0
2006-02-16 12:38:00,2.00806,2.00806,2.00768,2.00768,1832259.0
2006-02-16 12:39:00,2.00782,2.00818,2.00782,2.00783,1648338.0
2006-02-16 12:40:00,2.00797,2.00807,2.00783,2.00783,1399874.0
2006-02-16 12:41:00,2.00781,2.00805,2.00781,2.00789,555674.0
2006-02-16 12:42:00,2.00794,2.00801,2.00791,2.00801,1673217.0
2006-02-16 12:43:00,2.00801,2.00805,2.00788,2.008,16233738.0
2006-02-16 12:44:00,2.00788,2.00788,2.00774,2.00774,1503909.0
2006-02-16 12:45:00,2.00781,2.0082,2.00781,2.00795,12986106.0
2006-02-16 12:46:00,2.00804,2.00819,2.00804,2.00817,13737670.0
2006-02-16 12:47:00,2.00816,2.00816,2.008,2.008,285086.0
2006-02-16 12:48:00,2.00803,2.00803,2.00781,2.00781,1475441.0
2006-02-16 12:49:00,2.00781,2.00797,2.00781,2.00785,16850040.0
2006-02-16 12:50:00,2.00787,2.00799,2.00787,2.00799,195524.0
2006-02-16 12:51:00,2.00794,2.00796,2.00776,2.00776,5083458.0
2006-02-16 12:52:00,2.00756,2.00756,2.00744,2.00744,5035130.0
2006-02-16 12:53:00,2.00754,2.00785,2.00754,2.00785,5364883.0
2006-02-16 12:54:00,2.00785,2.00797,2.00783,2.00783,3989810.0
2006-02-16 12:56:00,2.00778,2.00778,2.00768,2.00773,12159643.0
2006-02-16 12:57:00,2.00773,2.00773,2.00717,2.00749,2082578.0
2006-02-16 12:58:00,2.00744,2.00744,2.00723,2.00723,4144467.0
2006-02-16 12:59:00,2.00738,2.00738,2.00713,2.00713,8266653.0
2006-02-16 13:00:00,2.00718,2.00796,2.00718,2.0077,8133022.0
2006-02-16 13:01:00,2.00782,2.00782,2.00773,2.00773,203941.0
2006-02-16 13:02:00,2.00762,2.00762,2.00723,2.00729,4684618.0
2006-02-16 13:03:00,2.0071,2.00741,2.00686,2.00741,2048705.0
2006-02-16 13:04:00,2.00764,2.00767,2.00732,2.00732,10635659.0
2006-02-16 13:05:00,2.00738,2.00752,2.00728,2.00728,4513743.0
2006-02-16 13:06:00,2.00712,2.00714,2.00652,2.00683,21151097.0
2006-02-16 13:07:00,2.00653,2.00672,2.00653,2.00672,1067355.0
2006-02-16 13:08:00,2.00684,2.00718,2.00684,2.00718,2213433.0
2006-02-16 13:09:00,2.00704,2.00741,2.00704,2.00736,2701217.0
2006-02-16 13:10:00,2.00741,2.00767,2.00741,2.00764,4450882.0
2006-02-16 13:11:00,2.00723,2.00771,2.00723,2.00763,5973556.0
2006-02-16 13:12:00,2.00767,2.00767,2.0075,2.00751,8568241.0
2006-02-16 13:13:00,2.00753,2.00753,2.00726,2.00729,7605377.0
2006-02-16 13:14:00,2.00723,2.00723,2.00695,2.00695,9457201.0
2006-02-16 13:15:00,2.00669,2.00713,2.00665,2.00682,7667457.0
2006-02-16 13:16:00,2.00692,2.00706,2.00692,2.00692,5554454.0
2006-02-16 13:17:00,2.00681,2.00681,2.00663,2.00663,11716574.0
2006-02-16 13:18:00,2.00663,2.00684,2.00663,2.00684,4264499.0
2006-02-16 13:19:00,2.00701,2.00701,2.00634,2.00651,5180849.0
2006-02-16 13:20:00,2.00663,2.00723,2.00663,2.00715,7525769.0
2006-02-16 13:21:00,2.00726,2.00738,2.00714,2.00723,3406848.0
2006-02-16 13:22:00,2.0072,2.0072,2.0069,2.00709,17541705.0
2006-02-16 13:23:00,2.00715,2.00727,2.00709,2.00727,1499300.0
2006-02-16 13:24:00,2.0073,2.00809,2.0073,2.00775,5154170.0
2006-02-16 13:25:00,2.00819,2.00819,2.00743,2.00743,3420019.0
2006-02-16 13:26:00,2.00731,2.00773,2.00731,2.00759,1918526.0
2006-02-16 13:27:00,2.00741,2.00807,2.00741,2.00807,3472446.0
2006-02-16 13:28:00,2.00784,2.00851,2.00784,2.00843,14259027.0
2006-02-16 13:29:00,2.00839,2.00852,2.00836,2.00851,5513858.0
2006-02-16 13:30:00,2.0088,2.00906,2.00861,2.00906,4255022.0
2006-02-16 13:31:00,2.00891,2.00919,2.00891,2.00903,1474326.0
2006-02-16 13:32:00,2.00892,2.00907,2.00872,2.00872,969437.0
2006-02-16 13:33:00,2.00888,2.00912,2.00862,2.00862,1947670.0
2006-02-16 13:34:00,2.0088,2.0088,2.00855,2.00855,2069834.0
2006-02-16 13:35:00,2.0086,2.0086,2.00813,2.00813,12418965.0
2006-02-16 13:36:00,2.00813,2.00813,2.00735,2.00813,10029884.0
2006-02-16 13:37:00,2.00809,2.00823,2.00798,2.0081,5654105.0
2006-02-16 13:38:00,2.00822,2.00836,2.00806,2.00806,13794004.0
2006-02-16 13:39:00,2.00779,2.00883,2.00779,2.00883,1463758.0
2006-02-16 13:40:00,2.00889,2.009,2.00879,2.00883,9914236.0
2006-02-16 13:41:00,2.00886,2.00903,2.00885,2.00903,1954570.0
2006-02-16 13:42:00,2.0092,2.00992,2.0092,2.00992,7892350.0
2006-02-16 13:43:00,2.00995,2.01017,2.00961,2.00961,9577535.0
2006-02-16 13:44:00,2.0091,2.00971,2.0091,2.00938,1426302.0
2006-02-16 13:45:00,2.00945,2.00995,2.00945,2.00978,24685569.0
2006-02-16 13:46:00,2.00976,2.00996,2.00976,2.00996,2993412.0
2006-02-16 13:47:00,2.0099,2.01001,2.00965,2.00965,1773573.0
2006-02-16 13:48:00,2.00999,2.00999,2.00945,2.00945,4718216.0
2006-02-16 13:49:00,2.00952,2.00952,2.00926,2.0095,824717.0
2006-02-16 13:50:00,2.00949,2.00977,2.00949,2.0097,12858747.0
2006-02-16 13:51:00,2.00978,2.0098,2.00962,2.00962,251417.0
2006-02-16 13:52:00,2.00942,2.00942,2.00918,2.00935,1868069.0
2006-02-16 13:53:00,2.00933,2.00967,2.00932,2.00932,5857269.0
2006-02-16 13:54:00,2.00931,2.00937,2.00898,2.00898,1785202.0
2006-02-16 13:55:00,2.00843,2.00843,2.00787,2.00787,3129814.0
2006-02-16 13:56:00,2.00779,2.00796,2.00779,2.00781,3911875.0
2006-02-16 13:57:00,2.00786,2.00786,2.00749,2.00749,6032564.0
2006-02-16 13:58:00,2.0075,2.00782,2.0075,2.00771,8072402.0
2006-02-16 13:59:00,2.00756,2.00756,2.00718,2.00737,1856271.0
2006-02-16 14:00:00,2.00749,2.00794,2.00748,2.00764,7437294.0
2006-02-16 14:01:00,2.00778,2.00799,2.00778,2.00781,4137881.0
2006-02-16 14:02:00,2.00793,2.00793,2.00758,2.00758,3466220.0
2006-02-16 14:03:00,2.00761,2.00761,2.00728,2.00745,6649536.0
2006-02-16 14:04:00,2.00747,2.00761,2.00722,2.00761,2769219.0
2006-02-16 14:05:00,2.0078,2.00816,2.0078,2.00816,2933782.0
2006-02-16 14:06:00,2.00825,2.00868,2.00809,2.00868,833801.0
2006-02-16 14:07:00,2.00827,2.0086,2.00827,2.00837,9612174.0
2006-02-16 14:08:00,2.00831,2.00833,2.00788,2.00788,8534597.0
2006-02-16 14:09:00,2.00796,2.00825,2.00796,2.00808,4409221.0
2006-02-16 14:10:00,2.00801,2.00822,2.00801,2.00822,2562386.0
2006-02-16 14:11:00,2.00811,2.00855,2.00811,2.00845,2975085.0
2006-02-16 14:12:00,2.00848,2.00858,2.00835,2.00848,11249664.0
2006-02-16 14:13:00,2.0085,2.00898,2.0085,2.00871,760347.0
2006-02-16 14:14:00,2.00878,2.0095,2.00878,2.0095,6670119.0
2006-02-16 14:15:00,2.0095,2.0095,2.00928,2.00928,465619.0
2006-02-16 14:16:00,2.00905,2.00905,2.00866,2.00888,1998806.0
2006-02-16 14:17:00,2.00886,2.00893,2.00838,2.00838,2839155.0
2006-02-16 14:18:00,2.00834,2.00849,2.00822,2.00822,18309304.0
2006-02-16 14:19:00,2.00843,2.00843,2.0079,2.0079,15169603.0
2006-02-16 14:20:00,2.00759,2.00799,2.00759,2.00799,2392004.0
2006-02-16 14:21:00,2.00794,2.00864,2.00794,2.00864,4780934.0
2006-02-16 14:22:00,2.00835,2.00835,2.00746,2.00746,17063264.0
2006-02-16 14:23:00,2.00789,2.008,2.00756,2.00756,21368759.0
2006-02-16 14:24:00,2.00781,2.00781,2.00752,2.00759,1366607.0
2006-02-16 14:25:00,2.00762,2.00762,2.00749,2.00749,2412833.0
2006-02-16 14:26:00,2.00756,2.00789,2.00756,2.00764,7757761.0
2006-02-16 14:28:00,2.00777,2.00787,2.0077,2.00787,2059089.0
2006-02-16 14:29:00,2.00785,2.00813,2.00784,2.00813,1544026.0
2006-02-16 14:30:00,2.00809,2.00809,2.0079,2.0079,1590785.0
2006-02-16 14:31:00,2.0081,2.0081,2.00791,2.00797,25589129.0
2006-02-16 14:32:00,2.00799,2.00799,2.00767,2.00767,9631968.0
2006-02-16 14:33:00,2.00751,2.00751,2.00683,2.007,20715869.0
2006-02-16 14:34:00,2.00709,2.00709,2.00696,2.00696,12111255.0
2006-02-16 14:35:00,2.00671,2.00683,2.00671,2.00677,16718668.0
2006-02-16 14:36:00,2.00677,2.00677,2.0066,2.00672,9166574.0
2006-02-16 14:37:00,2.00683,2.0072,2.00683,2.0072,2082051.0
2006-02-16 14:38:00,2.00723,2.00752,2.0072,2.00752,4633423.0
2006-02-16 14:39:00,2.00735,2.00742,2.00713,2.00742,4301674.0
2006-02-16 14:40:00,2.00776,2.0085,2.0077,2.0085,2999726.0
2006-02-16 14:41:00,2.00807,2.00808,2.0076,2.00782,26859795.0
2006-02-16 14:42:00,2.0078,2.00794,2.00754,2.00754,6813654.0
2006-02-16 14:43:00,2.00749,2.00758,2.00734,2.00735,4060129.0
2006-02-16 14:44:00,2.0073,2.00755,2.00722,2.00755,1813183.0
2006-02-16 14:45:00,2.00729,2.00771,2.00729,2.00763,1071988.0
2006-02-16 14:46:00,2.00747,2.00748,2.00718,2.00748,6342081.0
2006-02-16 14:47:00,2.00738,2.00756,2.00712,2.00756,791759.0
2006-02-16 14:48:00,2.00747,2.00747,2.00712,2.00738,5764424.0
2006-02-16 14:49:00,2.00723,2.00723,2.00699,2.00699,6151329.0
2006-02-16 14:50:00,2.00699,2.00724,2.00699,2.00722,8969204.0
2006-02-16 14:51:00,2.0073,2.0073,2.00718,2.00726,1037834.0
2006-02-16 14:52:00,2.00727,2.00738,2.00689,2.00689,6248535.0
2006-02-16 14:53:00,2.00704,2.00704,2.00702,2.00702,2938446.0
2006-02-16 14:54:00,2.00677,2.00693,2.00677,2.00693,502552.0
2006-02-16 14:55:00,2.00696,2.00706,2.00696,2.00706,10771113.0
2006-02-16 14:56:00,2.00722,2.00724,2.00694,2.00724,2354826.0
2006-02-16 14:57:00,2.00719,2.00728,2.0071,2.00727,18996417.0
2006-02-16 14:58:00,2.00724,2.00724,2.00708,2.00711,11072001.0
2006-02-16 14:59:00,2.00713,2.00791,2.00713,2.00785,893512.0
2006-02-16 15:00:00,2.00775,2.00775,2.00712,2.00712,6651843.0
2006-02-16 15:01:00,2.00758,2.00816,2.00758,2.0081,515872.0
2006-02-16 15:02:00,2.008,2.008,2.00743,2.00747,3749039.0
2006-02-16 15:03:00,2.00747,2.00767,2.00747,2.00755,1239934.0
2006-02-16 15:04:00,2.00729,2.00776,2.00721,2.00761,2777219.0
2006-02-16 15:05:00,2.0075,2.00782,2.00747,2.00753,1849995.0
2006-02-16 15:06:00,2.00776,2.00788,2.00766,2.00768,2260340.0
2006-02-16 15:07:00,2.0077,2.00773,2.00752,2.00755,3082545.0
2006-02-16 15:08:00,2.00741,2.00741,2.00705,2.00707,8259156.0
2006-02-16 15:09:00,2.00731,2.00764,2.00731,2.00764,5984679.0
2006-02-16 15:10:00,2.00775,2.00849,2.00775,2.00849,7343275.0
2006-02-16 15:11:00,2.00838,2.00838,2.00798,2.00818,7126880.0
2006-02-16 15:12:00,2.00834,2.00853,2.00795,2.00853,16205619.0
2006-02-16 15:13:00,2.0084,2.0084,2.0079,2.0079,6853713.0
2006-02-16 15:14:00,2.00778,2.00804,2.00778,2.00787,5574642.0
2006-02-16 15:15:00,2.00781,2.00816,2.00781,2.00811,4800766.0
2006-02-16 15:16:00,2.00824,2.00824,2.00756,2.00776,949741.0
2006-02-16 15:17:00,2.00746,2.00749,2.00721,2.00749,7264790.0
2006-02-16 15:18:00,2.00771,2.00811,2.0076,2.00811,6725137.0
2006-02-16 15:19:00,2.00777,2.00777,2.00719,2.00762,18224209.0
2006-02-16 15:20:00,2.00732,2.00747,2.00723,2.00723,3583165.0
2006-02-16 15:21:00,2.00771,2.00774,2.00757,2.00757,13941322.0
2006-02-16 15:22:00,2.00759,2.00795,2.00745,2.00795,4381403.0
2006-02-16 15:23:00,2.00785,2.00832,2.00785,2.00806,5062988.0
2006-02-16 15:24:00,2.00795,2.00797,2.0074,2.0074,2682596.0
2006-02-16 15:25:00,2.00729,2.0077,2.00729,2.0077,12167383.0
2006-02-16 15:26:00,2.00772,2.00816,2.00772,2.00802,4613736.0
2006-02-16 15:27:00,2.00777,2.00777,2.00742,2.00742,4321755.0
2006-02-16 15:28:00,2.00742,2.00751,2.00706,2.00712,2610363.0
2006-02-16 15:29:00,2.00736,2.00767,2.00733,2.00767,372784.0
2006-02-16 15:30:00,2.0075,2.00783,2.00715,2.00737,3220642.0
2006-02-16 15:31:00,2.0079,2.00836,2.0079,2.00823,2659883.0
2006-02-16 15:32:00,2.00824,2.00838,2.0081,2.0081,4458349.0
2006-02-16 15:33:00,2.00789,2.00811,2.00789,2.00798,1414102.0
2006-02-16 15:34:00,2.00808,2.0085,2.00786,2.00824,35304511.0
2006-02-16 15:35:00,2.0081,2.00842,2.0081,2.00829,6708076.0
2006-02-16 15:36:00,2.0079,2.00837,2.0079,2.00836,14399117.0
2006-02-16 15:37:00,2.0083,2.0086,2.0083,2.00833,1910007.0
2006-02-16 15:38:00,2.00845,2.00895,2.00845,2.00869,4203694.0
2006-02-16 15:39:00,2.00873,2.00873,2.00817,2.00856,3443542.0
2006-02-16 15:40:00,2.00839,2.00839,2.00813,2.00813,19705867.0
2006-02-16 15:41:00,2.00808,2.00831,2.00795,2.00811,8858467.0
2006-02-16 15:42:00,2.00816,2.00863,2.00797,2.00863,4999340.0
2006-02-16 15:43:00,2.00851,2.00907,2.00851,2.00871,6266389.0
2006-02-16 15:44:00,2.00884,2.00884,2.00848,2.00848,1488016.0
2006-02-16 15:45:00,2.00845,2.00845,2.00776,2.00776,5191234.0
2006-02-16 15:46:00,2.00805,2.00867,2.00805,2.00867,3782867.0
2006-02-16 15:47:00,2.00863,2.00863,2.00811,2.00829,3360325.0
2006-02-16 15:48:00,2.00833,2.00895,2.00833,2.00854,15393944.0
2006-02-16 15:49:00,2.00878,2.00878,2.00842,2.00852,15485520.0
2006-02-16 15:50:00,2.00852,2.00866,2.00847,2.00847,1709403.0
2006-02-16 15:51:00,2.00858,2.00858,2.00845,2.00845,5618433.0
2006-02-16 15:52:00,2.0084,2.0084,2.00788,2.00808,20994789.0
2006-02-16 15:53:00,2.00801,2.00801,2.00689,2.00689,3018037.0
2006-02-16 15:54:00,2.0069,2.00754,2.0069,2.00735,2294588.0
2006-02-16 15:55:00,2.00698,2.00711,2.00681,2.00683,1475152.0
2006-02-16 15:56:00,2.00678,2.00678,2.00642,2.0066,15520205.0
2006-02-16 15:57:00,2.00673,2.00707,2.00673,2.00707,4644442.0
2006-02-16 15:58:00,2.00731,2.00757,2.00717,2.00717,3316471.0
2006-02-16 15:59:00,2.00715,2.00715,2.00682,2.00682,3562737.0
2006-02-16 16:00:00,2.00686,2.00686,2.00635,2.00675,1563933.0
2006-02-16 16:01:00,2.00642,2.00691,2.00642,2.00652,7858069.0
2006-02-16 16:02:00,2.00654,2.00654,2.00631,2.00631,7558266.0
2006-02-16 16:03:00,2.00618,2.00644,2.00615,2.00636,2480584.0
2006-02-16 16:04:00,2.00655,2.00659,2.00643,2.00643,8720057.0
2006-02-16 16:05:00,2.00641,2.00672,2.00641,2.00654,4439707.0
2006-02-16 16:06:00,2.00659,2.00687,2.00659,2.00678,17668087.0
2006-02-16 16:07:00,2.00712,2.00732,2.00684,2.00732,10866244.0
2006-02-16 16:08:00,2.0073,2.00744,2.00683,2.00683,3409910.0
2006-02-16 16:09:00,2.00701,2.00744,2.00701,2.00712,5439723.0
2006-02-16 16:10:00,2.00712,2.00795,2.00712,2.00753,639754.0
2006-02-16 16:11:00,2.00793,2.00793,2.00752,2.00774,7238943.0
2006-02-16 16:12:00,2.00773,2.00795,2.00772,2.00791,16895909.0
2006-02-16 16:13:00,2.00796,2.00796,2.00758,2.00758,2122980.0
2006-02-16 16:14:00,2.00766,2.00809,2.00766,2.00809,2106430.0
2006-02-16 16:15:00,2.0077,2.0077,2.00738,2.00761,2128146.0
2006-02-16 16:16:00,2.00735,2.00743,2.00722,2.00722,6151115.0
2006-02-16 16:17:00,2.00721,2.00721,2.00693,2.00693,892192.0
2006-02-16 16:18:00,2.00693,2.00702,2.00649,2.00649,16830359.0
2006-02-16 16:19:00,2.00635,2.0067,2.00635,2.00661,3382882.0
2006-02-16 16:20:00,2.00669,2.0073,2.00669,2.0073,21671337.0
2006-02-16 16:21:00,2.00731,2.0074,2.00728,2.00739,2862844.0
2006-02-16 16:22:00,2.00731,2.00731,2.00713,2.00713,3508964.0
2006-02-16 16:23:00,2.00715,2.00758,2.00715,2.00758,5008803.0
2006-02-16 16:24:00,2.00764,2.00777,2.00737,2.00771,14427504.0
2006-02-16 16:25:00,2.00771,2.00784,2.0077,2.0077,3277631.0
2006-02-16 16:26:00,2.00756,2.00756,2.00701,2.00701,2130873.0
2006-02-16 16:27:00,2.00686,2.0071,2.00684,2.00696,11365908.0
2006-02-16 16:28:00,2.00686,2.00686,2.0067,2.0067,1138964.0
2006-02-16 16:29:00,2.00678,2.00755,2.00678,2.00745,16558299.0
2006-02-16 16:30:00,2.00739,2.00739,2.00688,2.00706,6936699.0
2006-02-16 16:31:00,2.00713,2.00713,2.00667,2.00671,1842523.0
2006-02-16 16:32:00,2.0068,2.0068,2.00637,2.00637,14567418.0
2006-02-16 16:34:00,2.00649,2.00689,2.00649,2.00654,7569124.0
2006-02-16 16:35:00,2.00637,2.00689,2.00637,2.00689,7568559.0
2006-02-16 16:36:00,2.00704,2.00719,2.00689,2.00703,3068113.0
2006-02-16 16:37:00,2.00701,2.00733,2.00701,2.00728,1745122.0
2006-02-16 16:38:00,2.00721,2.00759,2.00721,2.00759,716442.0
2006-02-16 16:39:00,2.00751,2.00751,2.00724,2.0073,1351643.0
2006-02-16 16:40:00,2.00723,2.00748,2.00723,2.00748,8475707.0
2006-02-16 16:41:00,2.0073,2.00739,2.00707,2.00739,2193079.0
2006-02-16 16:42:00,2.00733,2.0079,2.00733,2.0079,16617796.0
2006-02-16 16:43:00,2.00799,2.00799,2.00794,2.00796,15053772.0
2006-02-16 16:44:00,2.00777,2.00795,2.00773,2.00787,3049449.0
2006-02-16 16:45:00,2.0079,2.00796,2.00774,2.00796,6430802.0
2006-02-16 16:46:00,2.00797,2.00797,2.00758,2.00758,2077673.0
2006-02-16 16:47:00,2.00761,2.00777,2.00761,2.00777,1778818.0
2006-02-16 16:48:00,2.00788,2.00788,2.00744,2.0076,1417181.0
2006-02-16 16:49:00,2.00759,2.00759,2.00692,2.00692,4780191.0
2006-02-16 16:50:00,2.00689,2.00692,2.00666,2.00692,8025094.0
2006-02-16 16:51:00,2.00697,2.0071,2.00695,2.00695,13337787.0
2006-02-16 16:52:00,2.00689,2.00699,2.00673,2.00673,5804400.0
2006-02-16 16:53:00,2.00686,2.00686,2.00661,2.0068,5474812.0
2006-02-16 16:54:00,2.00698,2.00698,2.0067,2.00671,13929021.0
2006-02-16 16:55:00,2.00683,2.00683,2.00642,2.00649,1519131.0
2006-02-16 16:56:00,2.00669,2.00676,2.00608,2.00676,6023122.0
2006-02-16 16:57:00,2.00706,2.0071,2.00681,2.00704,11153264.0
2006-02-16 16:58:00,2.00689,2.00697,2.00674,2.00685,6669800.0
2006-02-16 16:59:00,2.0065,2.00686,2.00647,2.00672,11781970.0
2006-02-16 17:00:00,2.00684,2.00684,2.00673,2.00674,1161567.0
2006-02-16 17:01:00,2.00654,2.00668,2.00654,2.00665,3114378.0
2006-02-16 17:02:00,2.00663,2.00695,2.00663,2.00675,1743273.0
2006-02-16 17:03:00,2.00678,2.00692,2.00678,2.00686,11072056.0
2006-02-16 17:04:00,2.00689,2.00739,2.00689,2.00739,4599943.0
2006-02-16 17:05:00,2.00723,2.00753,2.00716,2.00753,4727681.0
2006-02-16 17:06:00,2.00743,2.00767,2.00739,2.00739,18510274.0
2006-02-16 17:07:00,2.00732,2.00753,2.00732,2.00733,4686932.0
2006-02-16 17:08:00,2.00713,2.00751,2.00704,2.00704,8122598.0
2006-02-16 17:09:00,2.00698,2.00698,2.00654,2.00686,13895309.0
2006-02-16 17:10:00,2.00686,2.00686,2.00643,2.00643,6882533.0
2006-02-16 17:11:00,2.00628,2.00628,2.00609,2.00624,2379182.0
2006-02-16 17:12:00,2.00622,2.00622,2.0058,2.00592,7976259.0
2006-02-16 17:13:00,2.00605,2.00605,2.00581,2.00585,6391298.0
2006-02-16 17:14:00,2.00584,2.00605,2.00584,2.006,11722097.0
2006-02-16 17:15:00,2.00582,2.00601,2.00563,2.00564,3607008.0
2006-02-16 17:16:00,2.00563,2.00614,2.00563,2.00614,1785140.0
2006-02-16 17:17:00,2.00605,2.00605,2.00592,2.00592,11935958.0
2006-02-16 17:18:00,2.00576,2.00621,2.00576,2.00621,474899.0
2006-02-16 17:19:00,2.006,2.006,2.00559,2.00574,4672404.0
2006-02-16 17:20:00,2.0057,2.0057,2.00556,2.00556,17237578.0
2006-02-16 17:21:00,2.0057,2.00609,2.0057,2.00586,1600519.0
2006-02-16 17:22:00,2.00597,2.00661,2.00597,2.0064,7824868.0
2006-02-16 17:23:00,2.00633,2.00683,2.00621,2.00664,8527450.0
2006-02-16 17:24:00,2.0066,2.0066,2.00628,2.00628,2954175.0
2006-02-16 17:25:00,2.00637,2.00678,2.00619,2.00678,6389933.0
2006-02-16 17:26:00,2.00692,2.00722,2.00692,2.00722,1834295.0
2006-02-16 17:27:00,2.00709,2.00727,2.00698,2.00727,7209690.0
2006-02-16 17:28:00,2.00717,2.00759,2.00705,2.0073,20865577.0
2006-02-16 17:29:00,2.00738,2.00738,2.00718,2.00723,14737357.0
2006-02-16 17:30:00,2.00742,2.00774,2.00742,2.0077,12544300.0
2006-02-16 17:31:00,2.00803,2.00822,2.00787,2.00787,3245697.0
2006-02-16 17:32:00,2.00771,2.00771,2.00748,2.00751,636864.0
2006-02-16 17:33:00,2.00747,2.00767,2.00747,2.00767,14729452.0
2006-02-16 17:34:00,2.00763,2.00782,2.00763,2.00782,3746031.0
2006-02-16 17:35:00,2.0077,2.00791,2.00762,2.00783,5028537.0
2006-02-16 17:36:00,2.00803,2.00816,2.00793,2.00793,3889976.0
2006-02-16 17:37:00,2.00805,2.00843,2.00792,2.00843,22118509.0
2006-02-16 17:38:00,2.00881,2.00881,2.00848,2.00858,3105494.0
2006-02-16 17:39:00,2.00874,2.00877,2.00848,2.00848,2583525.0
2006-02-16 17:40:00,2.00851,2.00851,2.0081,2.00827,2931673.0
2006-02-16 17:41:00,2.00824,2.00863,2.00816,2.00816,3046478.0
2006-02-16 17:42:00,2.0086,2.00903,2.00834,2.00883,5564005.0
2006-02-16 17:43:00,2.00877,2.00903,2.00849,2.00878,2362937.0
2006-02-16 17:44:00,2.00883,2.00884,2.00851,2.00851,6550586.0
2006-02-16 17:45:00,2.00872,2.00872,2.00823,2.00852,12917732.0
2006-02-16 17:46:00,2.00839,2.00855,2.00837,2.00843,5650734.0
2006-02-16 17:47:00,2.00851,2.00906,2.00851,2.00873,17379108.0
2006-02-16 17:48:00,2.00878,2.00878,2.0082,2.00844,15815126.0
2006-02-16 17:49:00,2.00848,2.00877,2.00845,2.00845,2812316.0
2006-02-16 17:50:00,2.00864,2.00902,2.00864,2.00898,441810.0
2006-02-16 17:51:00,2.00841,2.00861,2.0084,2.00861,9417978.0
2006-02-16 17:52:00,2.00868,2.009,2.00868,2.00868,1253370.0
2006-02-16 17:53:00,2.00842,2.00848,2.00788,2.00788,1861761.0
2006-02-16 17:54:00,2.00783,2.00836,2.00783,2.00822,9440288.0
2006-02-16 17:55:00,2.00819,2.00868,2.00819,2.00859,10707826.0
2006-02-16 17:56:00,2.00868,2.00999,2.00868,2.00999,1749831.0
2006-02-16 17:57:00,2.01007,2.01083,2.01007,2.01083,1666853.0
2006-02-16 17:58:00,2.01066,2.01066,2.01028,2.01028,3520824.0
2006-02-16 17:59:00,2.01024,2.01076,2.01007,2.01076,2457556.0
2006-02-16 18:00:00,2.01105,2.01169,2.01105,2.01133,2953130.0
2006-02-16 18:01:00,2.01137,2.01164,2.01125,2.01125,6313274.0
2006-02-16 18:02:00,2.01088,2.01102,2.01049,2.01102,6956203.0
2006-02-16 18:03:00,2.01106,2.01138,2.01106,2.01138,1038385.0
2006-02-16 18:04:00,2.01133,2.01158,2.01133,2.01158,940436.0
2006-02-16 18:05:00,2.01165,2.01165,2.01148,2.01148,1293458.0
2006-02-16 18:06:00,2.01167,2.01185,2.01165,2.01184,2835530.0
2006-02-16 18:07:00,2.01152,2.01159,2.01121,2.01121,5993416.0
2006-02-16 18:08:00,2.01134,2.01134,2.01111,2.01111,10956505.0
2006-02-16 18:09:00,2.01128,2.01162,2.01065,2.01065,6278470.0
2006-02-16 18:10:00,2.01045,2.0108,2.01035,2.0108,5881491.0
2006-02-16 18:11:00,2.01091,2.01107,2.01083,2.01107,3012351.0
2006-02-16 18:12:00,2.01111,2.01133,2.01111,2.01118,3069800.0
2006-02-16 18:13:00,2.011,2.011,2.01054,2.01063,3188665.0
2006-02-16 18:14:00,2.01083,2.01083,2.01055,2.01055,4159673.0
2006-02-16 18:15:00,2.01042,2.01055,2.0103,2.0103,7874857.0
2006-02-16 18:16:00,2.01057,2.01074,2.0104,2.0104,1229180.0
2006-02-16 18:17:00,2.0104,2.01042,2.01028,2.01028,628103.0
2006-02-16 18:18:00,2.0103,2.0103,2.0101,2.0101,1206635.0
2006-02-16 18:19:00,2.00993,2.01018,2.00992,2.01018,6680316.0
2006-02-16 18:20:00,2.01007,2.01054,2.01007,2.01054,17409104.0
2006-02-16 18:21:00,2.01053,2.01075,2.01025,2.01075,10235250.0
2006-02-16 18:22:00,2.01088,2.01103,2.01061,2.01103,12281188.0
2006-02-16 18:23:00,2.01111,2.01124,2.01089,2.01089,5538902.0
2006-02-16 18:24:00,2.0109,2.01112,2.0109,2.01092,14887444.0
2006-02-16 18:25:00,2.01055,2.01101,2.01055,2.01074,8874184.0
2006-02-16 18:26:00,2.01047,2.01075,2.01046,2.01046,12096379.0
2006-02-16 18:27:00,2.01068,2.01068,2.01019,2.01019,5267887.0
2006-02-16 18:28:00,2.01013,2.01013,2.0096,2.00984,3314355.0
2006-02-16 18:29:00,2.01005,2.01005,2.00967,2.01004,27345788.0
2006-02-16 18:30:00,2.01008,2.01085,2.01008,2.01077,4404649.0
2006-02-16 18:31:00,2.01084,2.01086,2.0106,2.01086,4751986.0
2006-02-16 18:32:00,2.0108,2.011,2.01055,2.01055,7189757.0
2006-02-16 18:33:00,2.0106,2.0108,2.0106,2.01067,2220742.0
2006-02-16 18:35:00,2.01054,2.01082,2.01045,2.01082,1533388.0
2006-02-16 18:36:00,2.01083,2.01083,2.01033,2.01033,4636918.0
2006-02-16 18:37:00,2.01056,2.01056,2.01034,2.01049,18349520.0
2006-02-16 18:38:00,2.01036,2.01052,2.01034,2.01042,8564468.0
2006-02-16 18:39:00,2.01079,2.01079,2.01051,2.01065,3089252.0
2006-02-16 18:40:00,2.01037,2.01065,2.01037,2.01065,4457344.0
2006-02-16 18:41:00,2.01068,2.01068,2.01058,2.01058,95780.0
2006-02-16 18:42:00,2.01012,2.01112,2.01012,2.01112,9807695.0
2006-02-16 18:43:00,2.01111,2.01111,2.01094,2.01101,2828235.0
2006-02-16 18:44:00,2.01059,2.01111,2.01059,2.01111,6893684.0
2006-02-16 18:45:00,2.01099,2.01123,2.01099,2.01123,2192151.0
2006-02-16 18:46:00,2.01114,2.0113,2.01114,2.01124,2286434.0
2006-02-16 18:47:00,2.01118,2.01213,2.01118,2.01198,6763952.0
2006-02-16 18:49:00,2.01192,2.01192,2.01133,2.01133,656963.0
2006-02-16 18:50:00,2.01126,2.01192,2.01126,2.01183,9990420.0
2006-02-16 18:51:00,2.01176,2.01176,2.01151,2.01152,5016528.0
2006-02-16 18:52:00,2.01146,2.01158,2.01124,2.01133,1806541.0
2006-02-16 18:53:00,2.01112,2.01112,2.01056,2.01083,5930664.0
2006-02-16 18:54:00,2.0103,2.01087,2.0103,2.01077,6318203.0
2006-02-16 18:55:00,2.01052,2.01075,2.01027,2.01075,1970290.0
2006-02-16 18:56:00,2.01079,2.01079,2.01069,2.01069,339330.0
2006-02-16 18:57:00,2.01062,2.01062,2.00978,2.00978,7717646.0
2006-02-16 18:58:00,2.00966,2.00983,2.00959,2.00972,2017275.0
2006-02-16 18:59:00,2.00949,2.00949,2.00841,2.00841,18486774.0
2006-02-16 19:00:00,2.00844,2.00863,2.00816,2.0082,4052265.0
2006-02-16 19:01:00,2.00814,2.00814,2.00754,2.00759,4913110.0
2006-02-16 19:02:00,2.00755,2.00838,2.00755,2.00822,4789443.0
2006-02-16 19:03:00,2.0082,2.00823,2.008,2.008,11855519.0
2006-02-16 19:04:00,2.00796,2.00889,2.00796,2.00889,6699144.0
2006-02-16 19:05:00,2.0088,2.00915,2.0088,2.00908,11387032.0
2006-02-16 19:06:00,2.00907,2.00907,2.00838,2.00838,10230013.0
2006-02-16 19:07:00,2.00814,2.00819,2.00766,2.00819,8445970.0
2006-02-16 19:08:00,2.00787,2.00787,2.0076,2.00771,1455996.0
2006-02-16 19:09:00,2.00771,2.00803,2.0077,2.00783,8664113.0
2006-02-16 19:10:00,2.00798,2.00798,2.00776,2.00776,2500264.0
2006-02-16 19:11:00,2.00814,2.00817,2.00814,2.00817,38505.0
2006-02-16 19:12:00,2.00822,2.00879,2.00822,2.00879,1772376.0
2006-02-16 19:13:00,2.0089,2.00924,2.0089,2.00924,4862106.0
2006-02-16 19:14:00,2.00927,2.00938,2.00927,2.00938,315835.0
2006-02-16 19:15:00,2.0099,2.01005,2.00985,2.00985,10134112.0
2006-02-16 19:16:00,2.00981,2.01002,2.00981,2.01002,170224.0
2006-02-16 19:17:00,2.01021,2.01021,2.00978,2.01007,3663395.0
2006-02-16 19:18:00,2.01018,2.01047,2.01018,2.01047,478109.0
2006-02-16 19:19:00,2.01015,2.01042,2.01015,2.01036,12264108.0
2006-02-16 19:20:00,2.01025,2.01055,2.01025,2.01055,14308924.0
2006-02-16 19:21:00,2.01054,2.01054,2.01023,2.01024,22239701.0
2006-02-16 19:22:00,2.01049,2.01049,2.01043,2.01043,3854727.0
2006-02-16 19:23:00,2.01028,2.0104,2.01022,2.01024,4468343.0
2006-02-16 19:24:00,2.0104,2.01046,2.01007,2.01046,11683315.0
2006-02-16 19:25:00,2.01029,2.01029,2.00978,2.00978,15150779.0
2006-02-16 19:26:00,2.00993,2.00993,2.00969,2.00993,2389136.0
2006-02-16 19:27:00,2.0099,2.0099,2.00944,2.00944,3975089.0
2006-02-16 19:28:00,2.00918,2.00918,2.00847,2.0086,2325252.0
2006-02-16 19:29:00,2.00883,2.00939,2.00866,2.00939,16284056.0
2006-02-16 19:30:00,2.00931,2.0103,2.00931,2.0103,1600491.0
2006-02-16 19:31:00,2.01049,2.01097,2.01036,2.01036,32606740.0
2006-02-16 19:32:00,2.01068,2.01068,2.01049,2.01053,3278264.0
2006-02-16 19:33:00,2.01053,2.01069,2.01049,2.01051,3200727.0
2006-02-16 19:34:00,2.01062,2.01065,2.0106,2.0106,2350346.0
2006-02-16 19:35:00,2.01051,2.01051,2.00989,2.00989,1610707.0
2006-02-16 19:36:00,2.01004,2.01031,2.01004,2.01031,985233.0
2006-02-16 19:37:00,2.01056,2.01068,2.01024,2.01037,4210198.0
2006-02-16 19:38:00,2.01025,2.01025,2.00993,2.01016,1525822.0
2006-02-16 19:39:00,2.01032,2.0112,2.01032,2.0112,3509649.0
2006-02-16 19:40:00,2.01108,2.01108,2.01043,2.01054,4648702.0
2006-02-16 19:41:00,2.01045,2.01088,2.01045,2.01072,11630217.0
2006-02-16 19:42:00,2.0103,2.01117,2.0103,2.01106,7115074.0
2006-02-16 19:43:00,2.01103,2.01103,2.01072,2.01078,3909573.0
2006-02-16 19:44:00,2.01107,2.01131,2.01107,2.01131,1231198.0
2006-02-16 19:45:00,2.01136,2.01136,2.0113,2.0113,191810.0
2006-02-16 19:46:00,2.01151,2.0118,2.01151,2.0118,717469.0
2006-02-16 19:47:00,2.01234,2.01246,2.01215,2.01215,2534868.0
2006-02-16 19:48:00,2.01215,2.01232,2.01197,2.01222,3494311.0
2006-02-16 19:49:00,2.01193,2.01233,2.01193,2.01204,9774330.0
2006-02-16 19:50:00,2.01212,2.01212,2.01207,2.01207,1925699.0
2006-02-16 19:51:00,2.01207,2.01215,2.0119,2.0119,18620788.0
2006-02-16 19:52:00,2.01177,2.01231,2.01177,2.01209,6239673.0
2006-02-16 19:53:00,2.01229,2.01294,2.01229,2.01273,15651564.0
2006-02-16 19:54:00,2.01283,2.01303,2.01283,2.01303,3540179.0
2006-02-16 19:55:00,2.0128,2.01308,2.01255,2.01255,13851105.0
2006-02-16 19:56:00,2.01239,2.01264,2.01227,2.01264,14831222.0
2006-02-16 19:57:00,2.01251,2.01262,2.01238,2.01262,21878221.0
2006-02-16 19:58:00,2.01243,2.01287,2.01226,2.01287,12045545.0
2006-02-16 19:59:00,2.01286,2.013,2.01274,2.013,6746389.0
2006-02-16 20:00:00,2.01331,2.01337,2.01318,2.01331,3699380.0
2006-02-16 20:01:00,2.01334,2.01334,2.01304,2.01325,3095874.0
2006-02-16 20:02:00,2.01317,2.01319,2.01295,2.01317,1674745.0
2006-02-16 20:03:00,2.01302,2.01302,2.01276,2.01276,10039620.0
2006-02-16 20:04:00,2.01269,2.01269,2.01163,2.01163,10245883.0
2006-02-16 20:05:00,2.01164,2.01204,2.01164,2.01204,855960.0
2006-02-16 20:06:00,2.01218,2.01253,2.01218,2.01253,6031479.0
2006-02-16 20:07:00,2.01261,2.01294,2.01261,2.01294,12138885.0
2006-02-16 20:08:00,2.01337,2.01365,2.01337,2.01346,1693847.0
2006-02-16 20:09:00,2.0134,2.0134,2.01277,2.01279,15527894.0
2006-02-16 20:10:00,2.01279,2.01279,2.01221,2.01237,1048959.0
2006-02-16 20:11:00,2.01242,2.01242,2.0117,2.01231,4191466.0
2006-02-16 20:12:00,2.01225,2.01225,2.0118,2.0118,11524.0
2006-02-16 20:13:00,2.01213,2.01233,2.01208,2.01233,27803452.0
2006-02-16 20:14:00,2.01236,2.01248,2.01226,2.01234,5358179.0
2006-02-16 20:15:00,2.01248,2.01249,2.01236,2.01236,4562225.0
2006-02-16 20:16:00,2.0125,2.0125,2.01222,2.01222,5977513.0
2006-02-16 20:17:00,2.01232,2.0126,2.01216,2.0126,8421920.0
2006-02-16 20:18:00,2.01268,2.01268,2.01237,2.01237,8028160.0
2006-02-16 20:19:00,2.01254,2.01286,2.01254,2.01286,3277010.0
2006-02-16 20:20:00,2.01325,2.01325,2.01279,2.01279,5011089.0
2006-02-16 20:21:00,2.0125,2.01274,2.0123,2.01273,10298595.0
2006-02-16 20:22:00,2.01264,2.01306,2.01263,2.01277,12452538.0
2006-02-16 20:23:00,2.01267,2.01285,2.01233,2.01233,2455010.0
2006-02-16 20:24:00,2.01223,2.01278,2.01223,2.01272,853967.0
2006-02-16 20:25:00,2.0127,2.01287,2.01262,2.01262,15081015.0
2006-02-16 20:26:00,2.01263,2.01263,2.01215,2.01215,2821251.0
2006-02-16 20:27:00,2.01233,2.01309,2.01233,2.01309,5469052.0
2006-02-16 20:28:00,2.01313,2.01313,2.01294,2.013,857161.0
2006-02-16 20:29:00,2.01295,2.01295,2.01288,2.01288,2519365.0
2006-02-16 20:30:00,2.01268,2.01274,2.01214,2.01219,5244632.0
2006-02-16 20:31:00,2.01232,2.01241,2.01232,2.01241,330653.0
2006-02-16 20:32:00,2.01217,2.01239,2.01217,2.01239,1057395.0
2006-02-16 20:33:00,2.01257,2.01294,2.01257,2.01294,9856868.0
2006-02-16 20:34:00,2.01289,2.01376,2.01289,2.01376,3701035.0
2006-02-16 20:35:00,2.01368,2.01368,2.01338,2.01338,9362794.0
2006-02-16 20:36:00,2.0133,2.0133,2.01271,2.01271,6349956.0
2006-02-16 20:37:00,2.01292,2.01316,2.01292,2.01316,2317636.0
2006-02-16 20:38:00,2.01283,2.01326,2.01283,2.0129,14903807.0
2006-02-16 20:39:00,2.01299,2.01315,2.01292,2.01315,20899496.0
2006-02-16 20:40:00,2.01285,2.01315,2.01285,2.01315,2536080.0
2006-02-16 20:41:00,2.01301,2.01322,2.01301,2.01306,3174611.0
2006-02-16 20:42:00,2.01317,2.01317,2.01302,2.01302,3977066.0
2006-02-16 20:43:00,2.01307,2.01318,2.01284,2.01284,3755933.0
2006-02-16 20:44:00,2.01297,2.01297,2.01267,2.01296,3567837.0
2006-02-16 20:45:00,2.01297,2.01297,2.01271,2.01289,1182564.0
2006-02-16 20:46:00,2.01291,2.01291,2.01266,2.01266,2453517.0
2006-02-16 20:47:00,2.01285,2.01343,2.01285,2.01343,9401168.0
2006-02-16 20:48:00,2.0134,2.01356,2.01332,2.01332,6400798.0
2006-02-16 20:49:00,2.01332,2.01432,2.01332,2.01412,6973602.0
2006-02-16 20:50:00,2.01407,2.01407,2.01324,2.01344,3689095.0
2006-02-16 20:51:00,2.01323,2.01323,2.01299,2.01307,7541401.0
2006-02-16 20:52:00,2.01314,2.01329,2.01314,2.01328,641464.0
2006-02-16 20:54:00,2.01323,2.01348,2.01309,2.01309,8540484.0
2006-02-16 20:55:00,2.01306,2.01306,2.01292,2.01299,9185190.0
2006-02-16 20:56:00,2.01298,2.01298,2.01279,2.01279,1136055.0
2006-02-16 20:57:00,2.01282,2.013,2.01282,2.013,682917.0
2006-02-16 20:59:00,2.01263,2.0128,2.01256,2.01271,1843045.0
2006-02-16 21:00:00,2.01278,2.01286,2.01278,2.01286,549121.0
2006-02-16 21:02:00,2.01269,2.01269,2.01251,2.01259,4238215.0
2006-02-16 21:03:00,2.01269,2.01277,2.01263,2.01263,3786618.0
2006-02-16 21:04:00,2.01268,2.01372,2.01268,2.01372,3929928.0
2006-02-16 21:05:00,2.01355,2.01358,2.01344,2.01344,2558219.0
2006-02-16 21:06:00,2.01334,2.01334,2.01229,2.01294,20650789.0
2006-02-16 21:07:00,2.01292,2.01322,2.01292,2.01322,9129890.0
2006-02-16 21:08:00,2.01302,2.01307,2.01302,2.01307,25357.0
2006-02-16 21:09:00,2.01308,2.01314,2.01302,2.01314,1736337.0
2006-02-16 21:10:00,2.01318,2.01318,2.01303,2.01303,1056160.0
2006-02-16 21:11:00,2.01311,2.01311,2.01274,2.01299,1362928.0
2006-02-16 21:12:00,2.01308,2.01324,2.01308,2.0132,2501102.0
2006-02-16 21:13:00,2.01332,2.01332,2.01303,2.01303,792943.0
2006-02-16 21:14:00,2.01285,2.01307,2.01285,2.01292,1458245.0
2006-02-16 21:15:00,2.01292,2.01292,2.01275,2.01275,334828.0
2006-02-16 21:16:00,2.01273,2.01273,2.01248,2.01254,4179181.0
2006-02-16 21:17:00,2.01258,2.01258,2.01217,2.01238,3343550.0
2006-02-16 21:18:00,2.01253,2.0127,2.01239,2.01239,12388515.0
2006-02-16 21:19:00,2.01237,2.01237,2.01164,2.01164,8427107.0
2006-02-16 21:20:00,2.01182,2.01195,2.01158,2.01181,3685651.0
2006-02-16 21:21:00,2.01163,2.01196,2.01163,2.01172,4252883.0
2006-02-16 21:22:00,2.01167,2.01167,2.01096,2.01096,12038455.0
2006-02-16 21:23:00,2.0108,2.0108,2.01023,2.01031,2594688.0
2006-02-16 21:24:00,2.01013,2.01025,2.00996,2.00996,8067192.0
2006-02-16 21:25:00,2.00982,2.0104,2.00982,2.0104,12262113.0
2006-02-16 21:26:00,2.0105,2.0107,2.01047,2.01047,2998842.0
2006-02-16 21:27:00,2.01054,2.01054,2.01026,2.0103,2046843.0
2006-02-16 21:28:00,2.01026,2.01028,2.01003,2.01028,1642683.0
2006-02-16 21:29:00,2.01013,2.01033,2.01013,2.01033,202760.0
2006-02-16 21:30:00,2.0102,2.01037,2.01003,2.01024,7308237.0
2006-02-16 21:31:00,2.0101,2.01033,2.0101,2.01033,1044749.0
2006-02-16 21:32:00,2.01045,2.01056,2.01009,2.01009,2188909.0
2006-02-16 21:34:00,2.01024,2.01092,2.0102,2.01092,2994816.0
2006-02-16 21:35:00,2.01105,2.01131,2.01105,2.01116,2752790.0
2006-02-16 21:36:00,2.0111,2.01118,2.01089,2.0109,6059461.0
2006-02-16 21:37:00,2.01099,2.01113,2.01093,2.01113,1836090.0
2006-02-16 21:38:00,2.01124,2.01136,2.01124,2.01133,1726593.0
2006-02-16 21:39:00,2.01151,2.01167,2.01151,2.01158,3114154.0
2006-02-16 21:40:00,2.01182,2.01182,2.0116,2.01168,4789284.0
2006-02-16 21:41:00,2.01144,2.01164,2.0114,2.01164,975745.0
2006-02-16 21:42:00,2.01164,2.01164,2.01155,2.01155,13871067.0
2006-02-16 21:43:00,2.01105,2.01105,2.01098,2.011,6474110.0
2006-02-16 21:44:00,2.01112,2.01112,2.01071,2.01071,9837412.0
2006-02-16 21:45:00,2.01114,2.01167,2.01113,2.01167,513978.0
2006-02-16 21:46:00,2.01152,2.01165,2.01152,2.01158,2185820.0
2006-02-16 21:47:00,2.01153,2.01162,2.01143,2.01162,1670429.0
2006-02-16 21:48:00,2.01168,2.01249,2.01168,2.01236,3986530.0
2006-02-16 21:49:00,2.01244,2.01271,2.01241,2.01271,16417521.0
2006-02-16 21:50:00,2.01268,2.01268,2.01243,2.01243,274661.0
2006-02-16 21:51:00,2.01239,2.01239,2.01217,2.01217,348065.0
2006-02-16 21:52:00,2.01213,2.01217,2.01192,2.01217,3927249.0
2006-02-16 21:53:00,2.01218,2.01218,2.0119,2.01199,9025544.0
2006-02-16 21:54:00,2.01195,2.01206,2.01195,2.01198,3056634.0
2006-02-16 21:55:00,2.01194,2.01194,2.01158,2.01167,26357884.0
2006-02-16 21:56:00,2.01149,2.01156,2.01129,2.01134,8852542.0
2006-02-16 21:57:00,2.01138,2.01138,2.01104,2.01104,751527.0
2006-02-16 21:58:00,2.01071,2.01105,2.01071,2.01101,6566754.0
2006-02-16 21:59:00,2.01106,2.01146,2.01106,2.01146,2872571.0
2006-02-16 22:00:00,2.01195,2.01256,2.01195,2.01256,5376915.0
2006-02-16 22:01:00,2.01291,2.01314,2.01286,2.01286,4207932.0
2006-02-16 22:02:00,2.01237,2.01263,2.01188,2.01188,22163807.0
2006-02-16 22:03:00,2.01198,2.01219,2.01157,2.01157,15432210.0
2006-02-16 22:04:00,2.01181,2.01224,2.01174,2.01218,4322741.0
2006-02-16 22:05:00,2.01204,2.01251,2.01204,2.01251,262927.0
2006-02-16 22:06:00,2.01257,2.01261,2.01247,2.01261,870542.0
2006-02-16 22:07:00,2.01265,2.01265,2.01243,2.01248,278134.0
2006-02-16 22:08:00,2.01221,2.01245,2.01212,2.01217,14531754.0
2006-02-16 22:09:00,2.01217,2.01217,2.01178,2.01178,3074811.0
2006-02-16 22:10:00,2.01199,2.01212,2.01198,2.01212,13669047.0
2006-02-16 22:11:00,2.01175,2.01212,2.01146,2.01146,14999169.0
2006-02-16 22:12:00,2.01185,2.01193,2.01185,2.01193,451775.0
2006-02-16 22:13:00,2.0117,2.0117,2.01138,2.01138,168289.0
2006-02-16 22:14:00,2.01144,2.01144,2.01121,2.0114,4121786.0
2006-02-16 22:15:00,2.01156,2.01156,2.01123,2.01123,8276738.0
2006-02-16 22:16:00,2.01138,2.01183,2.01133,2.01183,11492450.0
2006-02-16 22:17:00,2.01155,2.01167,2.01134,2.01134,20370507.0
2006-02-16 22:18:00,2.01136,2.01163,2.01136,2.01155,1037292.0
2006-02-16 22:19:00,2.01156,2.01156,2.01097,2.01112,6870853.0
2006-02-16 22:20:00,2.01115,2.01115,2.01094,2.01109,2087248.0
2006-02-16 22:21:00,2.01108,2.01161,2.01108,2.01129,4927847.0
2006-02-16 22:22:00,2.01161,2.01178,2.01161,2.01178,2706855.0
2006-02-16 22:23:00,2.01184,2.01214,2.01176,2.01214,5836541.0
2006-02-16 22:24:00,2.01233,2.01277,2.01233,2.01256,12994027.0
2006-02-16 22:25:00,2.01227,2.01236,2.01204,2.01214,2309532.0
2006-02-16 22:26:00,2.01209,2.01238,2.01209,2.01211,2477101.0
2006-02-16 22:29:00,2.01228,2.01241,2.01219,2.01224,9252283.0
2006-02-16 22:30:00,2.0118,2.01237,2.0118,2.01237,11963620.0
2006-02-16 22:31:00,2.01244,2.01253,2.01233,2.01253,2852919.0
2006-02-16 22:32:00,2.01255,2.01296,2.01255,2.01296,3979489.0
2006-02-16 22:33:00,2.01309,2.01346,2.01294,2.01294,5906743.0
2006-02-16 22:34:00,2.01302,2.01302,2.01279,2.01279,19792140.0
2006-02-16 22:35:00,2.01279,2.01282,2.01279,2.01282,28881.0
2006-02-16 22:36:00,2.01268,2.01294,2.0126,2.01288,6176793.0
2006-02-16 22:37:00,2.01277,2.01285,2.01232,2.01285,5610288.0
2006-02-16 22:38:00,2.01291,2.01291,2.01261,2.01261,321006.0
2006-02-16 22:39:00,2.01247,2.01274,2.01247,2.01274,3990097.0
2006-02-16 22:40:00,2.01233,2.01294,2.01233,2.01281,5796804.0
2006-02-16 22:41:00,2.01272,2.01295,2.01272,2.01289,1657938.0
2006-02-16 22:42:00,2.01279,2.013,2.01279,2.01297,1670310.0
2006-02-16 22:43:00,2.01298,2.01325,2.01298,2.01308,2100445.0
2006-02-16 22:44:00,2.01294,2.01307,2.0129,2.01307,14765252.0
2006-02-16 22:45:00,2.01309,2.01343,2.01296,2.01296,1910463.0
2006-02-16 22:46:00,2.01308,2.01353,2.01308,2.01353,126469.0
2006-02-16 22:47:00,2.01378,2.01378,2.01356,2.01364,3293251.0
2006-02-16 22:48:00,2.01325,2.01386,2.01325,2.01386,8353934.0
2006-02-16 22:49:00,2.01393,2.01393,2.01358,2.01384,6280013.0
2006-02-16 22:50:00,2.01363,2.01369,2.01355,2.01362,4944678.0
2006-02-16 22:51:00,2.01365,2.01392,2.01364,2.01392,1321321.0
2006-02-16 22:52:00,2.01377,2.01377,2.01333,2.01356,2876375.0
2006-02-16 22:53:00,2.0137,2.01377,2.01355,2.01355,450843.0
2006-02-16 22:54:00,2.01326,2.0134,2.01316,2.01316,15461231.0
2006-02-16 22:55:00,2.01336,2.01358,2.01336,2.01358,535488.0
2006-02-16 22:56:00,2.01356,2.01421,2.01356,2.01399,11535601.0
2006-02-16 22:57:00,2.01384,2.01398,2.01364,2.01364,8603967.0
2006-02-16 22:58:00,2.01346,2.01346,2.01288,2.01288,1786353.0
2006-02-16 22:59:00,2.01282,2.01299,2.01275,2.01299,5318256.0
2006-02-16 23:00:00,2.013,2.013,2.01256,2.01256,3976542.0
2006-02-16 23:01:00,2.01257,2.01257,2.01213,2.01213,10732878.0
2006-02-16 23:02:00,2.01193,2.01196,2.0118,2.0118,3888418.0
2006-02-16 23:03:00,2.01182,2.01189,2.01161,2.01185,11862248.0
2006-02-16 23:04:00,2.01156,2.01156,2.01125,2.01125,8313784.0
2006-02-16 23:05:00,2.01128,2.01155,2.01107,2.01155,8953807.0
2006-02-16 23:06:00,2.0117,2.0117,2.01154,2.01165,8807223.0
2006-02-16 23:07:00,2.01197,2.01197,2.01152,2.01168,3360454.0
2006-02-16 23:08:00,2.01181,2.0121,2.01181,2.0121,23345704.0
2006-02-16 23:09:00,2.01198,2.01207,2.01189,2.01207,8230722.0
2006-02-16 23:10:00,2.01214,2.01214,2.01192,2.01192,672483.0
2006-02-16 23:11:00,2.01204,2.01211,2.01199,2.01204,4574987.0
2006-02-16 23:12:00,2.01221,2.01242,2.01218,2.01242,3453033.0
2006-02-16 23:13:00,2.01252,2.01312,2.01252,2.01312,930798.0
2006-02-16 23:14:00,2.01335,2.01335,2.01294,2.01294,579086.0
2006-02-16 23:15:00,2.01317,2.01338,2.01317,2.0132,10188349.0
2006-02-16 23:16:00,2.0132,2.01321,2.01296,2.01296,2794505.0
2006-02-16 23:17:00,2.01296,2.01323,2.01296,2.01323,1757674.0
2006-02-16 23:18:00,2.01291,2.01291,2.01248,2.01248,5557293.0
2006-02-16 23:19:00,2.01254,2.01272,2.01243,2.01243,2950137.0
2006-02-16 23:20:00,2.01255,2.01307,2.01255,2.01307,5410059.0
2006-02-16 23:21:00,2.01311,2.01311,2.01285,2.01285,2636820.0
2006-02-16 23:22:00,2.01267,2.01305,2.01261,2.01305,1825241.0
2006-02-16 23:23:00,2.01288,2.01323,2.01288,2.01316,2897626.0
2006-02-16 23:24:00,2.01306,2.01337,2.01302,2.01337,5876391.0
2006-02-16 23:25:00,2.01321,2.01355,2.01309,2.01343,846233.0
2006-02-16 23:26:00,2.01346,2.0137,2.01341,2.01341,2212754.0
2006-02-16 23:27:00,2.01349,2.01401,2.01349,2.01401,428449.0
2006-02-16 23:28:00,2.01396,2.01396,2.01345,2.01366,1077678.0
2006-02-16 23:29:00,2.01345,2.01354,2.01256,2.01256,3656600.0
2006-02-16 23:30:00,2.01257,2.01314,2.01257,2.01314,1009659.0
2006-02-16 23:31:00,2.01291,2.013,2.01279,2.013,1837707.0
2006-02-16 23:32:00,2.01283,2.01299,2.01271,2.01271,9361670.0
2006-02-16 23:33:00,2.0127,2.0127,2.01253,2.01253,11287952.0
2006-02-16 23:34:00,2.01235,2.01235,2.01175,2.01175,11930310.0
2006-02-16 23:35:00,2.01176,2.0118,2.011,2.011,1751384.0
2006-02-16 23:36:00,2.01101,2.01135,2.01101,2.01114,1746088.0
2006-02-16 23:37:00,2.01141,2.01218,2.01141,2.01218,3964425.0
2006-02-16 23:38:00,2.01197,2.01197,2.01177,2.01183,6905136.0
2006-02-16 23:39:00,2.01205,2.01215,2.01196,2.01196,8388878.0
2006-02-16 23:40:00,2.01209,2.01253,2.01209,2.01234,6260903.0
2006-02-16 23:41:00,2.01204,2.0121,2.01193,2.01193,2259823.0
2006-02-16 23:42:00,2.01187,2.01187,2.01172,2.01172,562329.0
2006-02-16 23:43:00,2.01157,2.01197,2.01157,2.01181,3937913.0
2006-02-16 23:44:00,2.01169,2.01193,2.01169,2.01193,2643327.0
2006-02-16 23:45:00,2.01204,2.01224,2.01204,2.01205,7240100.0
2006-02-16 23:46:00,2.01211,2.01251,2.01211,2.01251,5148106.0
2006-02-16 23:47:00,2.01245,2.01245,2.01104,2.01104,1593571.0
2006-02-16 23:48:00,2.01129,2.01147,2.01129,2.01147,1285800.0
2006-02-16 23:49:00,2.01155,2.01231,2.01155,2.01184,18619383.0
2006-02-16 23:50:00,2.01187,2.01239,2.01187,2.01211,1222625.0
2006-02-16 23:51:00,2.01194,2.01204,2.01176,2.01176,1821169.0
2006-02-16 23:52:00,2.01159,2.01191,2.01159,2.01172,3973111.0
2006-02-16 23:53:00,2.01174,2.01179,2.01148,2.0116,25773351.0
2006-02-16 23:54:00,2.01185,2.01216,2.01185,2.01199,5750037.0
2006-02-16 23:55:00,2.01219,2.01219,2.01193,2.01198,5390631.0
2006-02-16 23:56:00,2.01182,2.01198,2.01179,2.01179,1386627.0
2006-02-16 23:57:00,2.01176,2.01209,2.01176,2.01209,2496600.0
2006-02-16 23:58:00,2.01181,2.01196,2.01181,2.01196,3880697.0
2006-02-17 00:21:00,2.01183,2.01217,2.01183,2.01217,2577520.0
2006-02-17 00:22:00,2.01219,2.01288,2.01219,2.01288,435730.0
2006-02-17 00:37:00,2.01239,2.01239,2.01196,2.01196,11317227.0
2006-02-17 00:38:00,2.01189,2.01253,2.01189,2.01253,2699270.0
2006-02-17 00:39:00,2.01246,2.01246,2.01236,2.01236,6858080.0
2006-02-17 00:41:00,2.01227,2.01246,2.01227,2.01246,3531454.0
2006-02-17 00:42:00,2.01242,2.01242,2.01178,2.01178,1342183.0
2006-02-17 00:43:00,2.01169,2.01283,2.01169,2.01283,15501624.0
2006-02-17 00:44:00,2.01285,2.01303,2.01285,2.01303,6356060.0
2006-02-17 00:46:00,2.01299,2.01363,2.01299,2.01363,4836490.0
2006-02-17 00:47:00,2.01354,2.01354,2.01316,2.01316,10264751.0
2006-02-17 00:48:00,2.01304,2.01304,2.01243,2.01295,1952886.0
2006-02-17 00:50:00,2.01315,2.01315,2.01194,2.01194,6818816.0
2006-02-17 00:51:00,2.01205,2.01238,2.01205,2.01238,11582191.0
2006-02-17 00:52:00,2.01238,2.0124,2.0122,2.0124,1023460.0
2006-02-17 00:53:00,2.01239,2.01277,2.0121,2.01265,3773247.0
2006-02-17 00:54:00,2.01239,2.01239,2.01225,2.01225,18678965.0
2006-02-17 00:55:00,2.01222,2.01284,2.01222,2.01284,5797611.0
2006-02-17 00:56:00,2.01265,2.0127,2.01201,2.01201,14766167.0
2006-02-17 00:57:00,2.01194,2.01258,2.01194,2.01258,4744283.0
2006-02-17 00:59:00,2.01253,2.01314,2.01253,2.01314,8188533.0
2006-02-17 01:00:00,2.01297,2.01302,2.01227,2.01227,3721942.0
2006-02-17 01:01:00,2.01227,2.01227,2.01196,2.01199,424786.0
2006-02-17 01:02:00,2.01182,2.01194,2.01182,2.01194,1289211.0
2006-02-17 01:04:00,2.01189,2.01207,2.01153,2.01207,22085290.0
2006-02-17 01:05:00,2.01192,2.01192,2.01184,2.01184,4642707.0
2006-02-17 01:06:00,2.01178,2.01186,2.01178,2.01186,608969.0
2006-02-17 01:09:00,2.01188,2.01197,2.01186,2.01186,3293245.0
2006-02-17 01:13:00,2.01172,2.01197,2.01172,2.01197,577185.0
2006-02-17 01:16:00,2.01186,2.01186,2.01176,2.01176,313675.0
2006-02-17 01:17:00,2.01177,2.01242,2.01177,2.01242,4667524.0
2006-02-17 01:18:00,2.01222,2.01222,2.01186,2.01186,2639947.0
2006-02-17 01:22:00,2.01198,2.01218,2.01198,2.01218,4802754.0
2006-02-17 01:23:00,2.01187,2.0121,2.01187,2.0121,3094093.0
2006-02-17 01:24:00,2.01201,2.01271,2.01201,2.01254,1504223.0
2006-02-17 01:25:00,2.01259,2.0127,2.01204,2.01204,1670041.0
2006-02-17 01:26:00,2.0121,2.01219,2.01206,2.01219,4137646.0
2006-02-17 01:27:00,2.01217,2.01217,2.01192,2.01204,2298059.0
2006-02-17 01:28:00,2.01199,2.0126,2.01199,2.0126,10495658.0
2006-02-17 01:32:00,2.01253,2.01253,2.01203,2.01228,4775103.0
2006-02-17 01:35:00,2.01225,2.01238,2.01225,2.01238,5527353.0
2006-02-17 01:37:00,2.01248,2.01248,2.01239,2.01239,657157.0
2006-02-17 01:38:00,2.0124,2.01253,2.0123,2.0123,20785835.0
2006-02-17 01:44:00,2.01233,2.01234,2.01198,2.01234,5313238.0
2006-02-17 01:45:00,2.01223,2.01244,2.01219,2.01244,1091754.0
2006-02-17 01:48:00,2.0126,2.01303,2.0126,2.01303,17799507.0
2006-02-17 01:49:00,2.01317,2.01317,2.01282,2.01283,2457107.0
2006-02-17 01:50:00,2.01289,2.01289,2.0122,2.01256,17661933.0
2006-02-17 01:51:00,2.0125,2.0125,2.01173,2.01173,3402041.0
2006-02-17 01:52:00,2.01158,2.01199,2.01156,2.01199,1373151.0
2006-02-17 01:53:00,2.01187,2.01187,2.01145,2.01145,10110885.0
2006-02-17 01:54:00,2.0114,2.01158,2.0114,2.01158,8633811.0
2006-02-17 01:55:00,2.01175,2.01215,2.01175,2.01205,4456169.0
2006-02-17 01:56:00,2.01186,2.01257,2.01169,2.01257,1882159.0
2006-02-17 01:57:00,2.01209,2.01265,2.01189,2.01189,18918732.0
2006-02-17 01:58:00,2.01181,2.01186,2.01163,2.01163,7436667.0
2006-02-17 01:59:00,2.01169,2.01197,2.01169,2.01169,478682.0
2006-02-17 02:00:00,2.01163,2.01171,2.01163,2.01171,4963637.0
2006-02-17 02:01:00,2.01179,2.01179,2.01158,2.01175,3710658.0
2006-02-17 02:02:00,2.01173,2.01187,2.01173,2.01174,2835806.0
2006-02-17 02:03:00,2.01173,2.01173,2.01145,2.0117,1448023.0
2006-02-17 02:04:00,2.01158,2.01158,2.01124,2.01144,1145670.0
2006-02-17 02:05:00,2.01123,2.01145,2.01094,2.01109,6132065.0
2006-02-17 02:06:00,2.01079,2.01105,2.01077,2.01105,10895477.0
2006-02-17 02:07:00,2.01091,2.01115,2.01078,2.01078,4376636.0
2006-02-17 02:08:00,2.01112,2.01112,2.01043,2.01043,1727700.0
2006-02-17 02:09:00,2.01066,2.01077,2.01064,2.01077,1266444.0
2006-02-17 02:10:00,2.01084,2.01129,2.01084,2.01129,12423689.0
2006-02-17 02:11:00,2.01136,2.01196,2.01136,2.01196,2040218.0
2006-02-17 02:12:00,2.01172,2.01176,2.01129,2.01129,1703079.0
2006-02-17 02:13:00,2.01119,2.01119,2.01077,2.01077,2727395.0
2006-02-17 02:14:00,2.01078,2.01091,2.01065,2.01065,7640460.0
2006-02-17 02:15:00,2.01078,2.01104,2.01078,2.01082,2920482.0
2006-02-17 02:16:00,2.01094,2.01121,2.01094,2.01111,3783544.0
2006-02-17 02:17:00,2.01126,2.01147,2.01126,2.01147,443585.0
2006-02-17 02:18:00,2.01153,2.01192,2.01153,2.01158,2203201.0
2006-02-17 02:19:00,2.01165,2.01165,2.0112,2.01122,5969019.0
2006-02-17 02:20:00,2.01135,2.01166,2.01135,2.01158,1968567.0
2006-02-17 02:21:00,2.01216,2.01242,2.01216,2.01226,3469735.0
2006-02-17 02:22:00,2.01216,2.01216,2.01118,2.01118,13350809.0
2006-02-17 02:23:00,2.01108,2.01124,2.01108,2.01124,1356698.0
2006-02-17 02:24:00,2.01106,2.01106,2.00984,2.00984,8345626.0
2006-02-17 02:25:00,2.0103,2.0103,2.00996,2.01003,11579451.0
2006-02-17 02:26:00,2.01009,2.01009,2.00986,2.00986,10424781.0
2006-02-17 02:27:00,2.00987,2.00999,2.00982,2.00982,9197947.0
2006-02-17 02:28:00,2.00989,2.01059,2.00989,2.01041,3980627.0
2006-02-17 02:29:00,2.01045,2.01045,2.0098,2.00985,937125.0
2006-02-17 02:30:00,2.00984,2.00998,2.00972,2.00972,3824896.0
2006-02-17 02:31:00,2.00973,2.00999,2.00942,2.00999,1134031.0
2006-02-17 02:32:00,2.01004,2.011,2.01004,2.01092,428449.0
2006-02-17 02:33:00,2.01084,2.01084,2.01006,2.01016,2149190.0
2006-02-17 02:34:00,2.01013,2.01027,2.01003,2.01025,823825.0
2006-02-17 02:35:00,2.01056,2.01056,2.0104,2.0104,3276827.0
2006-02-17 02:36:00,2.01038,2.01043,2.01016,2.01016,2487360.0
2006-02-17 02:37:00,2.01022,2.01022,2.00984,2.00995,1766591.0
2006-02-17 02:38:00,2.01013,2.0102,2.01004,2.01004,2819525.0
2006-02-17 02:39:00,2.01012,2.01058,2.01012,2.01058,5258100.0
2006-02-17 02:40:00,2.01057,2.01057,2.01024,2.01046,3224547.0
2006-02-17 02:41:00,2.01062,2.01074,2.01059,2.01059,5802747.0
2006-02-17 02:42:00,2.01067,2.01088,2.01067,2.01087,1587057.0
2006-02-17 02:43:00,2.01047,2.01058,2.01047,2.01048,2603414.0
2006-02-17 02:44:00,2.01048,2.0106,2.01046,2.0105,8234688.0
2006-02-17 02:45:00,2.01068,2.01089,2.01068,2.0108,592720.0
2006-02-17 02:46:00,2.01092,2.01103,2.01082,2.01103,843151.0
2006-02-17 02:47:00,2.01103,2.01128,2.01103,2.01128,3563503.0
2006-02-17 02:48:00,2.01122,2.01183,2.01122,2.0114,4456880.0
2006-02-17 02:49:00,2.01117,2.01117,2.01109,2.01109,657236.0
2006-02-17 02:50:00,2.0112,2.01132,2.0112,2.01123,7632346.0
2006-02-17 02:51:00,2.01117,2.01117,2.01094,2.01094,22637163.0
2006-02-17 02:52:00,2.01099,2.01104,2.01085,2.01104,3301359.0
2006-02-17 02:54:00,2.01085,2.01085,2.01043,2.01076,9005136.0
2006-02-17 02:55:00,2.01096,2.0115,2.01088,2.0115,9225238.0
2006-02-17 02:56:00,2.01167,2.01167,2.01153,2.01153,12834321.0
2006-02-17 02:57:00,2.01151,2.01151,2.01115,2.01129,3192232.0
2006-02-17 02:58:00,2.01132,2.01132,2.01112,2.01112,10536892.0
2006-02-17 02:59:00,2.01088,2.01105,2.0108,2.0108,3804939.0
2006-02-17 03:00:00,2.01079,2.01087,2.01074,2.01074,5265601.0
2006-02-17 03:02:00,2.01081,2.01094,2.01081,2.01094,8265892.0
2006-02-17 03:03:00,2.01081,2.01092,2.01072,2.01072,3098434.0
2006-02-17 03:05:00,2.01073,2.01073,2.00984,2.00984,17141053.0
2006-02-17 03:06:00,2.01001,2.01001,2.00988,2.00988,416214.0
2006-02-17 03:07:00,2.00979,2.01024,2.00979,2.01024,2819697.0
2006-02-17 03:08:00,2.01062,2.01062,2.01041,2.01047,1281591.0
2006-02-17 03:09:00,2.01044,2.01067,2.01044,2.01062,5420608.0
2006-02-17 03:10:00,2.01077,2.01077,2.01017,2.0104,6432463.0
2006-02-17 03:11:00,2.01021,2.01021,2.00972,2.00972,9220678.0
2006-02-17 03:13:00,2.01009,2.01046,2.01009,2.01046,2282017.0
2006-02-17 03:14:00,2.01001,2.01028,2.01001,2.01008,2312540.0
2006-02-17 03:15:00,2.01012,2.01034,2.01007,2.01016,14522723.0
2006-02-17 03:16:00,2.01007,2.01007,2.00991,2.01003,2216828.0
2006-02-17 03:17:00,2.0099,2.0099,2.00943,2.00943,1716659.0
2006-02-17 03:18:00,2.00919,2.00919,2.00834,2.0084,1750800.0
2006-02-17 03:19:00,2.00824,2.00886,2.00824,2.00833,6004562.0
2006-02-17 03:20:00,2.00886,2.00886,2.00841,2.00854,3754327.0
2006-02-17 03:21:00,2.00859,2.00929,2.00859,2.00929,4302091.0
2006-02-17 03:22:00,2.00874,2.00874,2.00821,2.00861,5533919.0
2006-02-17 03:23:00,2.00889,2.00906,2.00861,2.00868,5845359.0
2006-02-17 03:24:00,2.00871,2.00909,2.00871,2.00909,31375.0
2006-02-17 03:25:00,2.00909,2.00915,2.00874,2.00874,4848760.0
2006-02-17 03:26:00,2.00877,2.00883,2.00872,2.00875,5387399.0
2006-02-17 03:27:00,2.00851,2.00902,2.00851,2.00902,4262065.0
2006-02-17 03:28:00,2.00924,2.00932,2.00916,2.00926,2645513.0
2006-02-17 03:29:00,2.00919,2.00919,2.00868,2.00868,13083574.0
2006-02-17 03:30:00,2.00912,2.00956,2.00912,2.00956,9396998.0
2006-02-17 03:31:00,2.00988,2.00988,2.00929,2.00929,199979.0
2006-02-17 03:32:00,2.00939,2.01017,2.00939,2.01017,3050029.0
2006-02-17 03:33:00,2.00983,2.00997,2.00961,2.00961,2700131.0
2006-02-17 03:34:00,2.00958,2.00958,2.00885,2.00885,2185607.0
2006-02-17 03:35:00,2.00909,2.00909,2.00895,2.00895,14117340.0
2006-02-17 03:36:00,2.00878,2.00878,2.00803,2.00814,6019535.0
2006-02-17 03:37:00,2.00796,2.00836,2.00796,2.00819,2827889.0
2006-02-17 03:38:00,2.00799,2.00808,2.00772,2.00772,4756241.0
2006-02-17 03:39:00,2.0079,2.0079,2.00756,2.00756,1995149.0
2006-02-17 03:40:00,2.00753,2.00788,2.00753,2.0078,7616508.0
2006-02-17 03:41:00,2.00767,2.00841,2.00767,2.00841,980335.0
2006-02-17 03:42:00,2.00858,2.00858,2.00837,2.00837,4912119.0
2006-02-17 03:43:00,2.00817,2.0082,2.00794,2.00794,14259246.0
2006-02-17 03:44:00,2.00787,2.00803,2.00787,2.00803,8728894.0
2006-02-17 03:45:00,2.0078,2.00804,2.0078,2.00804,348491.0
2006-02-17 03:46:00,2.00803,2.00803,2.00748,2.00748,171147.0
2006-02-17 03:47:00,2.00753,2.0078,2.00753,2.0078,430549.0
2006-02-17 03:48:00,2.00795,2.00884,2.00795,2.00884,7068453.0
2006-02-17 03:49:00,2.0088,2.0088,2.00834,2.00834,13104254.0
2006-02-17 03:50:00,2.00825,2.00835,2.00825,2.00835,2201686.0
2006-02-17 03:51:00,2.00853,2.00901,2.00853,2.00901,5011931.0
2006-02-17 03:52:00,2.00905,2.00966,2.00905,2.00966,5322515.0
2006-02-17 03:53:00,2.00952,2.00952,2.00916,2.00916,826491.0
2006-02-17 03:54:00,2.00874,2.00874,2.00874,2.00874,285759.0
2006-02-17 03:57:00,2.00893,2.00897,2.00845,2.00845,21682456.0
2006-02-17 03:58:00,2.00886,2.00886,2.00863,2.00863,3969573.0
2006-02-17 03:59:00,2.00863,2.00883,2.00828,2.00883,5042592.0
2006-02-17 04:00:00,2.00839,2.00883,2.00839,2.00871,2968327.0
2006-02-17 04:01:00,2.00862,2.00884,2.0086,2.00862,6991115.0
2006-02-17 04:02:00,2.00884,2.00906,2.00884,2.00906,741882.0
2006-02-17 04:04:00,2.00903,2.00955,2.00903,2.00955,12824726.0
2006-02-17 04:05:00,2.00966,2.00986,2.00966,2.00986,1305676.0
2006-02-17 04:06:00,2.00974,2.00993,2.00972,2.00993,8985112.0
2006-02-17 04:07:00,2.00973,2.01007,2.00973,2.01007,103170.0
2006-02-17 04:08:00,2.01015,2.0103,2.01015,2.0103,4276932.0
2006-02-17 04:10:00,2.0101,2.01018,2.00996,2.01018,15330581.0
2006-02-17 04:11:00,2.01021,2.01029,2.01011,2.01029,3896140.0
2006-02-17 04:12:00,2.01023,2.01042,2.01023,2.01031,246015.0
2006-02-17 04:13:00,2.01036,2.01036,2.00974,2.0099,2187350.0
2006-02-17 04:14:00,2.00999,2.01047,2.00999,2.01047,2654765.0
2006-02-17 04:15:00,2.00998,2.01007,2.00964,2.01007,9989064.0
2006-02-17 04:16:00,2.00998,2.0103,2.00998,2.0103,1240216.0
2006-02-17 04:17:00,2.01006,2.01031,2.01006,2.01031,15092011.0
2006-02-17 04:19:00,2.01039,2.01127,2.01039,2.01118,2227810.0
2006-02-17 04:21:00,2.01113,2.01113,2.01026,2.01026,1673380.0
2006-02-17 04:22:00,2.01026,2.0106,2.01026,2.01036,1707354.0
2006-02-17 04:25:00,2.01011,2.01011,2.0099,2.0099,968458.0
2006-02-17 04:26:00,2.01005,2.01043,2.01005,2.01043,10353777.0
2006-02-17 04:27:00,2.01026,2.01051,2.01026,2.01051,1994269.0
2006-02-17 04:29:00,2.01047,2.01047,2.01026,2.01026,7222293.0
2006-02-17 04:31:00,2.01039,2.01071,2.01039,2.01071,1292594.0
2006-02-17 04:34:00,2.01087,2.01087,2.01061,2.01063,11557129.0
2006-02-17 04:36:00,2.01066,2.01078,2.01064,2.01078,1845540.0
2006-02-17 04:37:00,2.01086,2.01105,2.01083,2.01097,11435790.0
2006-02-17 04:38:00,2.0112,2.01152,2.0112,2.0114,3972430.0
2006-02-17 04:39:00,2.01123,2.01123,2.01086,2.01086,1552108.0
2006-02-17 04:40:00,2.01066,2.01094,2.01066,2.01081,7997636.0
2006-02-17 04:41:00,2.01094,2.01094,2.01051,2.01051,13198928.0
2006-02-17 04:42:00,2.01036,2.0105,2.01008,2.0105,3601412.0
2006-02-17 04:43:00,2.01046,2.01067,2.01046,2.01054,4098040.0
2006-02-17 04:44:00,2.01066,2.01066,2.01065,2.01065,38898.0
2006-02-17 04:45:00,2.01049,2.0106,2.01048,2.01048,1345872.0
2006-02-17 04:46:00,2.01037,2.01049,2.01037,2.01049,865752.0
2006-02-17 04:47:00,2.01048,2.01048,2.01032,2.01036,2612116.0
2006-02-17 04:48:00,2.01039,2.01062,2.0103,2.01062,1352782.0
2006-02-17 04:50:00,2.01058,2.01157,2.01058,2.01153,3864496.0
2006-02-17 04:51:00,2.01149,2.01149,2.0113,2.0113,27077.0
2006-02-17 04:53:00,2.01128,2.01128,2.0111,2.0111,5288759.0
2006-02-17 04:54:00,2.01099,2.01099,2.01064,2.01064,2752844.0
2006-02-17 04:57:00,2.01069,2.01069,2.00977,2.00985,3858184.0
2006-02-17 04:58:00,2.00984,2.01003,2.00984,2.01003,10463765.0
2006-02-17 04:59:00,2.01005,2.01021,2.01005,2.01021,549121.0
2006-02-17 05:00:00,2.01026,2.01074,2.01026,2.0107,4237380.0
2006-02-17 05:01:00,2.01078,2.01146,2.01078,2.01146,3987581.0
2006-02-17 05:02:00,2.01141,2.01141,2.01125,2.01125,746603.0
2006-02-17 05:03:00,2.01114,2.01114,2.01091,2.01091,1193837.0
2006-02-17 05:04:00,2.01084,2.01084,2.01011,2.01011,10419838.0
2006-02-17 05:05:00,2.01014,2.01014,2.00993,2.01,8279674.0
2006-02-17 05:06:00,2.0099,2.01021,2.0099,2.01021,6415079.0
2006-02-17 05:07:00,2.01005,2.01005,2.0099,2.0099,638973.0
2006-02-17 05:09:00,2.00991,2.01002,2.00985,2.00992,3870628.0
2006-02-17 05:11:00,2.00985,2.00985,2.00958,2.00958,6508184.0
2006-02-17 05:12:00,2.0095,2.0095,2.00917,2.00926,10120994.0
2006-02-17 05:13:00,2.00925,2.00925,2.00915,2.00915,2408479.0
2006-02-17 05:14:00,2.00913,2.00933,2.00913,2.0092,1091216.0
2006-02-17 05:15:00,2.00919,2.00919,2.00909,2.00909,3490514.0
2006-02-17 05:16:00,2.00909,2.00909,2.00902,2.00902,2311738.0
2006-02-17 05:17:00,2.0088,2.00892,2.00877,2.00877,4083585.0
2006-02-17 05:18:00,2.00872,2.009,2.00855,2.00855,3402950.0
2006-02-17 05:19:00,2.00869,2.00896,2.00863,2.00863,2686526.0
2006-02-17 05:20:00,2.00892,2.00892,2.00875,2.00875,10336172.0
2006-02-17 05:21:00,2.00887,2.00929,2.00887,2.00929,2198702.0
2006-02-17 05:22:00,2.00894,2.00933,2.00894,2.00933,2225821.0
2006-02-17 05:25:00,2.00918,2.00934,2.00918,2.00934,1041716.0
2006-02-17 05:26:00,2.00958,2.00958,2.00887,2.00887,9836213.0
2006-02-17 05:27:00,2.00899,2.00946,2.00899,2.00946,5606798.0
2006-02-17 05:28:00,2.00884,2.00884,2.00877,2.00877,268740.0
2006-02-17 05:29:00,2.00884,2.00888,2.00874,2.00879,5301900.0
2006-02-17 05:31:00,2.00889,2.00902,2.00884,2.00902,110190.0
2006-02-17 05:32:00,2.00886,2.00906,2.00881,2.0089,3317237.0
2006-02-17 05:33:00,2.00891,2.0092,2.00891,2.0091,2922969.0
2006-02-17 05:34:00,2.00909,2.00923,2.009,2.009,14818724.0
2006-02-17 05:35:00,2.00902,2.00902,2.00841,2.00841,897967.0
2006-02-17 05:36:00,2.00874,2.00874,2.0086,2.00862,2344580.0
2006-02-17 05:37:00,2.00879,2.00908,2.00879,2.00908,814983.0
2006-02-17 05:38:00,2.00856,2.00897,2.00829,2.00897,9544576.0
2006-02-17 05:39:00,2.00897,2.00935,2.00897,2.00918,4753451.0
2006-02-17 05:40:00,2.00916,2.00965,2.00916,2.00965,3535833.0
2006-02-17 05:41:00,2.00965,2.00981,2.00932,2.00932,7837703.0
2006-02-17 05:42:00,2.00936,2.00961,2.00936,2.00961,7733628.0
2006-02-17 05:43:00,2.00985,2.00997,2.00961,2.00978,6591149.0
2006-02-17 05:44:00,2.00981,2.00999,2.00962,2.00999,4917782.0
2006-02-17 05:45:00,2.01006,2.01094,2.01006,2.01088,9359623.0
2006-02-17 05:48:00,2.01078,2.01078,2.01075,2.01075,98219.0
2006-02-17 05:49:00,2.01062,2.01062,2.01016,2.01016,969642.0
2006-02-17 05:51:00,2.01011,2.01011,2.00965,2.0099,1632151.0
2006-02-17 05:52:00,2.00986,2.00986,2.0096,2.0096,11559743.0
2006-02-17 05:53:00,2.00952,2.00964,2.00952,2.00964,6252181.0
2006-02-17 05:55:00,2.00967,2.00967,2.00931,2.00931,10563855.0
2006-02-17 05:57:00,2.00929,2.00952,2.00929,2.00952,1553712.0
2006-02-17 06:03:00,2.00951,2.00967,2.00949,2.00949,16466327.0
2006-02-17 06:04:00,2.00948,2.00995,2.00939,2.00939,13583510.0
2006-02-17 06:06:00,2.00971,2.01001,2.00971,2.00987,6474384.0
2006-02-17 06:07:00,2.00949,2.00987,2.00949,2.00987,5957868.0
2006-02-17 06:08:00,2.00982,2.00982,2.00947,2.00947,13637106.0
2006-02-17 06:09:00,2.00952,2.00964,2.00952,2.00964,2118714.0
2006-02-17 06:10:00,2.00973,2.01,2.00973,2.00985,8941027.0
2006-02-17 06:11:00,2.00997,2.00997,2.00938,2.00949,3181275.0
2006-02-17 06:12:00,2.00937,2.00962,2.00937,2.00962,2611380.0
2006-02-17 06:14:00,2.0095,2.00976,2.0095,2.00976,212226.0
2006-02-17 06:16:00,2.00969,2.00982,2.00969,2.00982,5830053.0
2006-02-17 06:17:00,2.00997,2.00997,2.00955,2.00955,7028623.0
2006-02-17 06:18:00,2.01008,2.01009,2.00973,2.00999,11735840.0
2006-02-17 06:19:00,2.00985,2.00985,2.00964,2.00971,4583614.0
2006-02-17 06:20:00,2.00987,2.01017,2.00987,2.01017,961369.0
2006-02-17 06:21:00,2.01032,2.01121,2.01032,2.01121,2387942.0
2006-02-17 06:22:00,2.01097,2.01102,2.01091,2.01091,1277189.0
2006-02-17 06:23:00,2.01104,2.01104,2.01092,2.01092,873170.0
2006-02-17 06:28:00,2.01099,2.01106,2.01099,2.01099,2751061.0
2006-02-17 06:29:00,2.01107,2.01117,2.01107,2.01117,2559035.0
2006-02-17 06:30:00,2.0111,2.0111,2.0106,2.01064,17534250.0
2006-02-17 06:32:00,2.01059,2.01059,2.01002,2.01036,4004723.0
2006-02-17 06:33:00,2.01051,2.01051,2.01016,2.01016,2485059.0
2006-02-17 06:34:00,2.0099,2.01026,2.0099,2.01006,15731263.0
2006-02-17 06:35:00,2.00971,2.00988,2.00964,2.00988,12268524.0
2006-02-17 06:36:00,2.00983,2.01005,2.00982,2.00999,4541460.0
2006-02-17 06:37:00,2.00997,2.01008,2.00997,2.01008,4263136.0
2006-02-17 06:38:00,2.01013,2.01063,2.01013,2.01063,5531167.0
2006-02-17 06:39:00,2.01007,2.01007,2.00979,2.00979,5373063.0
2006-02-17 06:41:00,2.00983,2.00983,2.00966,2.00966,527364.0
2006-02-17 06:42:00,2.00955,2.0098,2.00955,2.00969,3736633.0
2006-02-17 06:43:00,2.00976,2.01012,2.00976,2.01012,3546070.0
2006-02-17 06:46:00,2.00956,2.00966,2.00944,2.00966,4659421.0
2006-02-17 06:47:00,2.00951,2.00962,2.00951,2.00962,1619644.0
2006-02-17 06:48:00,2.00975,2.00985,2.00975,2.00985,610991.0
2006-02-17 06:49:00,2.00999,2.01078,2.00995,2.01052,3100199.0
2006-02-17 06:50:00,2.01054,2.01089,2.01054,2.01082,7242576.0
2006-02-17 06:51:00,2.01087,2.01087,2.01026,2.01026,1340080.0
2006-02-17 06:52:00,2.00987,2.00999,2.00968,2.00987,8223924.0
2006-02-17 06:53:00,2.00971,2.00998,2.00971,2.00994,10009796.0
2006-02-17 06:55:00,2.00999,2.00999,2.00978,2.00987,6753170.0
2006-02-17 06:56:00,2.00968,2.00982,2.00968,2.00982,1778276.0
2006-02-17 06:57:00,2.00992,2.01009,2.00992,2.01004,35526.0
2006-02-17 06:58:00,2.00982,2.00988,2.00973,2.00973,4095887.0
2006-02-17 06:59:00,2.00971,2.00971,2.00952,2.00966,4198804.0
2006-02-17 07:00:00,2.00963,2.00982,2.00963,2.00973,17799706.0
2006-02-17 07:02:00,2.00973,2.00984,2.00961,2.00961,7026901.0
2006-02-17 07:04:00,2.00971,2.00982,2.00971,2.00982,1917559.0
2006-02-17 07:05:00,2.00984,2.00984,2.00932,2.00932,6302445.0
2006-02-17 07:06:00,2.00981,2.01035,2.00981,2.01035,1649948.0
2006-02-17 07:11:00,2.01031,2.01031,2.00983,2.01002,11477829.0
2006-02-17 07:13:00,2.01022,2.0106,2.01022,2.0106,7048304.0
2006-02-17 07:16:00,2.01008,2.01019,2.01008,2.01019,61137.0
2006-02-17 07:19:00,2.01019,2.01021,2.01007,2.01008,4874895.0
2006-02-17 07:20:00,2.01032,2.01127,2.01032,2.01127,7057337.0
2006-02-17 07:21:00,2.01113,2.01113,2.01079,2.01079,8556109.0
2006-02-17 07:22:00,2.01084,2.01084,2.01029,2.01029,17218281.0
2006-02-17 07:23:00,2.00964,2.00991,2.00964,2.00991,4803601.0
2006-02-17 07:26:00,2.0099,2.0099,2.00968,2.00968,152853.0
2006-02-17 07:27:00,2.00978,2.01061,2.00978,2.01061,3964988.0
2006-02-17 07:29:00,2.01055,2.01072,2.01055,2.01071,18236.0
2006-02-17 07:32:00,2.0108,2.01101,2.0108,2.01082,5734831.0
2006-02-17 07:34:00,2.01084,2.01084,2.01025,2.01025,7740617.0
2006-02-17 07:35:00,2.00988,2.00993,2.00979,2.00992,14016989.0
2006-02-17 07:36:00,2.00997,2.01013,2.00997,2.01013,5426049.0
2006-02-17 07:37:00,2.0101,2.0101,2.00992,2.00992,2210646.0
2006-02-17 07:38:00,2.01006,2.01006,2.00976,2.01002,1211587.0
2006-02-17 07:39:00,2.01003,2.01015,2.01002,2.01002,16437639.0
2006-02-17 07:40:00,2.01006,2.01019,2.00993,2.00994,6116945.0
2006-02-17 07:43:00,2.01017,2.01031,2.01014,2.01017,1277641.0
2006-02-17 07:44:00,2.01027,2.01127,2.01027,2.01121,8023941.0
2006-02-17 07:45:00,2.01116,2.01116,2.0109,2.01091,4082514.0
2006-02-17 07:46:00,2.01083,2.01083,2.01045,2.01045,617068.0
2006-02-17 07:47:00,2.01057,2.01057,2.00984,2.00984,3020269.0
2006-02-17 07:48:00,2.00991,2.00998,2.0099,2.00998,3070380.0
2006-02-17 07:49:00,2.00993,2.0105,2.00993,2.0105,6277607.0
2006-02-17 07:50:00,2.01048,2.01066,2.01048,2.01066,1935291.0
2006-02-17 07:51:00,2.01072,2.01117,2.01072,2.01117,8703377.0
2006-02-17 07:52:00,2.01115,2.01115,2.01071,2.01071,5501576.0
2006-02-17 07:53:00,2.01055,2.01055,2.01044,2.01044,2058683.0
2006-02-17 07:54:00,2.01028,2.01028,2.00963,2.00985,1223244.0
2006-02-17 07:55:00,2.0099,2.0099,2.0093,2.0093,983308.0
2006-02-17 07:56:00,2.00944,2.00944,2.00912,2.00912,1145996.0
2006-02-17 07:57:00,2.00911,2.00911,2.0084,2.0084,7474217.0
2006-02-17 07:58:00,2.00865,2.00874,2.00845,2.00871,7697221.0
2006-02-17 07:59:00,2.00867,2.00885,2.00863,2.00885,3035698.0
2006-02-17 08:00:00,2.00885,2.00898,2.00874,2.00874,2958760.0
2006-02-17 08:01:00,2.0089,2.0089,2.00754,2.00754,3206580.0
2006-02-17 08:02:00,2.00751,2.00751,2.00679,2.00706,1622873.0
2006-02-17 08:03:00,2.00716,2.00716,2.00698,2.00713,1788097.0
2006-02-17 08:04:00,2.00712,2.00712,2.00634,2.00634,10009185.0
2006-02-17 08:05:00,2.00637,2.00667,2.00637,2.00662,10352327.0
2006-02-17 08:06:00,2.00692,2.00756,2.00692,2.00756,536625.0
2006-02-17 08:07:00,2.00753,2.00768,2.00741,2.00741,8008323.0
2006-02-17 08:08:00,2.00751,2.00776,2.00737,2.00737,10214726.0
2006-02-17 08:09:00,2.00736,2.00741,2.007,2.00741,1633641.0
2006-02-17 08:10:00,2.00729,2.00813,2.00729,2.00813,2598462.0
2006-02-17 08:11:00,2.00827,2.00827,2.0075,2.00751,16015317.0
2006-02-17 08:12:00,2.00752,2.00752,2.00717,2.00718,7271426.0
2006-02-17 08:13:00,2.00728,2.00728,2.00689,2.00689,5506464.0
2006-02-17 08:14:00,2.0069,2.00754,2.0069,2.00733,13866179.0
2006-02-17 08:15:00,2.00712,2.00754,2.00712,2.00721,7085543.0
2006-02-17 08:16:00,2.00716,2.00738,2.00708,2.00738,2159118.0
2006-02-17 08:17:00,2.00738,2.00767,2.00738,2.00767,5407723.0
2006-02-17 08:18:00,2.00741,2.00783,2.00741,2.00783,3192705.0
2006-02-17 08:19:00,2.00771,2.00785,2.00771,2.00785,1048185.0
2006-02-17 08:20:00,2.00777,2.00777,2.00722,2.00747,2379813.0
2006-02-17 08:21:00,2.00743,2.0076,2.00742,2.00748,3329574.0
2006-02-17 08:22:00,2.00745,2.0077,2.00745,2.0077,20563879.0
2006-02-17 08:23:00,2.0077,2.00809,2.0077,2.00809,3724961.0
2006-02-17 08:24:00,2.00806,2.00836,2.00797,2.00833,5210380.0
2006-02-17 08:25:00,2.00845,2.00868,2.00845,2.0085,4451446.0
2006-02-17 08:26:00,2.00854,2.00867,2.00854,2.00857,14645970.0
2006-02-17 08:27:00,2.00872,2.00898,2.00869,2.00898,639420.0
2006-02-17 08:28:00,2.00897,2.00897,2.00867,2.00867,3114190.0
2006-02-17 08:29:00,2.00868,2.00904,2.00868,2.00904,11793080.0
2006-02-17 08:30:00,2.00896,2.00912,2.00896,2.00912,4272141.0
2006-02-17 08:31:00,2.00903,2.00917,2.00879,2.00879,19594584.0
2006-02-17 08:32:00,2.00895,2.00906,2.00885,2.00906,6573386.0
2006-02-17 08:33:00,2.00907,2.00907,2.00895,2.00895,1987534.0
2006-02-17 08:34:00,2.0088,2.0088,2.00845,2.00845,6786971.0
2006-02-17 08:35:00,2.00848,2.00884,2.00848,2.0088,2846849.0
2006-02-17 08:36:00,2.00884,2.0089,2.00876,2.00876,8601423.0
2006-02-17 08:37:00,2.00883,2.00899,2.00876,2.00886,8066872.0
2006-02-17 08:39:00,2.00886,2.00886,2.00871,2.00871,16088834.0
2006-02-17 08:40:00,2.00875,2.00875,2.00843,2.00843,4483211.0
2006-02-17 08:43:00,2.00834,2.00847,2.00822,2.00847,1758932.0
2006-02-17 08:45:00,2.00832,2.00832,2.00798,2.00798,10744360.0
2006-02-17 08:46:00,2.00799,2.00801,2.00776,2.00778,5991655.0
2006-02-17 08:47:00,2.00788,2.00796,2.00788,2.00796,7662492.0
2006-02-17 08:48:00,2.00775,2.00811,2.00775,2.00802,2320700.0
2006-02-17 08:49:00,2.00799,2.00813,2.00793,2.00813,7173042.0
2006-02-17 08:53:00,2.00809,2.00809,2.00788,2.00789,19116261.0
2006-02-17 08:54:00,2.00799,2.00799,2.00775,2.00775,5037487.0
2006-02-17 08:55:00,2.00791,2.00791,2.00781,2.00782,4563891.0
2006-02-17 08:56:00,2.00767,2.00787,2.00767,2.00787,11212210.0
2006-02-17 08:58:00,2.00792,2.00811,2.0079,2.00811,3294242.0
2006-02-17 08:59:00,2.00795,2.00804,2.00775,2.00794,1243647.0
2006-02-17 09:00:00,2.00799,2.00804,2.00788,2.00795,12382521.0
2006-02-17 09:01:00,2.00788,2.00788,2.0077,2.0077,2305349.0
2006-02-17 09:02:00,2.00785,2.00785,2.00754,2.00764,10503121.0
2006-02-17 09:03:00,2.00757,2.00779,2.00713,2.00779,6060699.0
2006-02-17 09:04:00,2.00776,2.00791,2.00744,2.00753,1580780.0
2006-02-17 09:05:00,2.00723,2.00749,2.00713,2.00733,12835442.0
2006-02-17 09:06:00,2.00715,2.00733,2.00698,2.00698,5826749.0
2006-02-17 09:07:00,2.00731,2.00768,2.00731,2.00747,5770929.0
2006-02-17 09:08:00,2.00718,2.00718,2.00702,2.00709,13110967.0
2006-02-17 09:09:00,2.00703,2.0073,2.0069,2.0073,8492164.0
2006-02-17 09:10:00,2.00733,2.00753,2.00732,2.00753,11128392.0
2006-02-17 09:11:00,2.0076,2.00782,2.0076,2.00782,1406631.0
2006-02-17 09:12:00,2.00771,2.00802,2.00771,2.00802,1750632.0
2006-02-17 09:13:00,2.00786,2.00885,2.00786,2.00851,2181742.0
2006-02-17 09:14:00,2.00864,2.00913,2.00863,2.00913,7035889.0
2006-02-17 09:15:00,2.00906,2.00979,2.00906,2.00951,3190468.0
2006-02-17 09:16:00,2.00929,2.00942,2.00924,2.00938,16143453.0
2006-02-17 09:17:00,2.00912,2.00915,2.00901,2.00901,18366264.0
2006-02-17 09:18:00,2.00913,2.00932,2.00899,2.00932,2033262.0
2006-02-17 09:19:00,2.00956,2.00956,2.00868,2.00868,7816031.0
2006-02-17 09:20:00,2.00898,2.00915,2.00892,2.00896,1487283.0
2006-02-17 09:21:00,2.00903,2.00908,2.00883,2.00883,696116.0
2006-02-17 09:22:00,2.00873,2.00892,2.00872,2.00892,1774940.0
2006-02-17 09:23:00,2.00904,2.0091,2.009,2.009,1399462.0
2006-02-17 09:24:00,2.00845,2.00845,2.00759,2.00759,6897437.0
2006-02-17 09:25:00,2.00787,2.00812,2.00782,2.00782,8317956.0
2006-02-17 09:26:00,2.00764,2.00784,2.00758,2.00776,9928844.0
2006-02-17 09:27:00,2.00764,2.00774,2.00761,2.00761,13338907.0
2006-02-17 09:28:00,2.00752,2.00752,2.00742,2.00742,1935422.0
2006-02-17 09:29:00,2.00741,2.00773,2.00736,2.00753,6354616.0
2006-02-17 09:30:00,2.00751,2.00751,2.00734,2.00734,10306806.0
2006-02-17 09:31:00,2.00733,2.00756,2.00733,2.00756,1241108.0
2006-02-17 09:32:00,2.00748,2.00794,2.00748,2.00761,10523016.0
2006-02-17 09:33:00,2.00776,2.00777,2.00767,2.00767,1937334.0
2006-02-17 09:34:00,2.00764,2.00764,2.00745,2.0076,3091815.0
2006-02-17 09:35:00,2.0076,2.0076,2.00742,2.00759,14712047.0
2006-02-17 09:36:00,2.00764,2.00785,2.00759,2.00785,4813844.0
2006-02-17 09:37:00,2.00771,2.00771,2.00736,2.00736,3254464.0
2006-02-17 09:38:00,2.00699,2.00748,2.00699,2.00748,2936852.0
2006-02-17 09:39:00,2.00747,2.00747,2.00729,2.00744,23676759.0
2006-02-17 09:40:00,2.00753,2.00753,2.00716,2.00716,3197430.0
2006-02-17 09:41:00,2.00701,2.00727,2.0067,2.0067,16214219.0
2006-02-17 09:42:00,2.00652,2.00664,2.00646,2.00646,1053086.0
2006-02-17 09:43:00,2.00649,2.00664,2.00649,2.0066,5682849.0
2006-02-17 09:44:00,2.00692,2.00726,2.00692,2.00706,2186482.0
2006-02-17 09:45:00,2.00724,2.00744,2.00724,2.00736,3178949.0
2006-02-17 09:46:00,2.00724,2.00738,2.00716,2.00738,2006219.0
2006-02-17 09:47:00,2.00733,2.00786,2.00733,2.00784,16365661.0
2006-02-17 09:48:00,2.00785,2.00805,2.00768,2.00805,7292919.0
2006-02-17 09:49:00,2.00806,2.00806,2.00787,2.00787,602919.0
2006-02-17 09:50:00,2.00775,2.00804,2.00775,2.00782,5443535.0
2006-02-17 09:51:00,2.00811,2.00811,2.00785,2.00793,3148288.0
2006-02-17 09:52:00,2.00796,2.00796,2.00773,2.00788,10515042.0
2006-02-17 09:53:00,2.00782,2.00795,2.00775,2.00781,16300178.0
2006-02-17 09:55:00,2.00782,2.00783,2.00765,2.00765,8200056.0
2006-02-17 09:56:00,2.00781,2.00826,2.00781,2.00798,6775700.0
2006-02-17 09:57:00,2.00811,2.00811,2.00785,2.00793,7084325.0
2006-02-17 09:58:00,2.00797,2.00834,2.00758,2.00758,7476755.0
2006-02-17 09:59:00,2.00819,2.00844,2.00819,2.00836,943076.0
2006-02-17 10:00:00,2.00821,2.00821,2.00784,2.00784,3701160.0
2006-02-17 10:01:00,2.00769,2.00772,2.00719,2.00719,3577640.0
2006-02-17 10:02:00,2.00713,2.00748,2.00713,2.00748,4724282.0
2006-02-17 10:03:00,2.00753,2.00786,2.00729,2.00756,14337372.0
2006-02-17 10:04:00,2.00769,2.00806,2.00769,2.0079,1567143.0
2006-02-17 10:05:00,2.00796,2.00852,2.00796,2.00852,15462641.0
2006-02-17 10:06:00,2.00804,2.00804,2.00759,2.00759,2919081.0
2006-02-17 10:07:00,2.00747,2.00752,2.00742,2.00742,6145183.0
2006-02-17 10:08:00,2.00741,2.00741,2.00708,2.00708,5734265.0
2006-02-17 10:09:00,2.00679,2.00742,2.00679,2.00731,1764091.0
2006-02-17 10:10:00,2.00731,2.00736,2.00722,2.00722,14322531.0
2006-02-17 10:11:00,2.00704,2.00704,2.00579,2.00579,14670680.0
2006-02-17 10:12:00,2.00632,2.0069,2.00632,2.00673,3428202.0
2006-02-17 10:13:00,2.00671,2.00695,2.00662,2.00695,4166612.0
2006-02-17 10:14:00,2.00718,2.00729,2.00717,2.00729,5181905.0
2006-02-17 10:15:00,2.0075,2.00762,2.00713,2.00762,1568809.0
2006-02-17 10:16:00,2.00755,2.00755,2.00695,2.00695,6835066.0
2006-02-17 10:17:00,2.00713,2.00729,2.00713,2.00718,4726167.0
2006-02-17 10:18:00,2.00725,2.00785,2.00725,2.00785,20637673.0
2006-02-17 10:19:00,2.0079,2.00857,2.0079,2.0084,19888843.0
2006-02-17 10:20:00,2.00856,2.00856,2.00818,2.0085,3322598.0
2006-02-17 10:21:00,2.00835,2.00857,2.00835,2.00857,4409628.0
2006-02-17 10:22:00,2.00828,2.00828,2.00779,2.00779,1935167.0
2006-02-17 10:23:00,2.00785,2.00796,2.00776,2.00796,15561567.0
2006-02-17 10:24:00,2.00796,2.00796,2.00779,2.00779,2003696.0
2006-02-17 10:25:00,2.00779,2.00797,2.00743,2.00797,33071158.0
2006-02-17 10:26:00,2.00798,2.00805,2.00784,2.00784,1298174.0
2006-02-17 10:27:00,2.0077,2.00807,2.0077,2.00807,5163027.0
2006-02-17 10:28:00,2.00806,2.00831,2.00788,2.00831,2953129.0
2006-02-17 10:29:00,2.0083,2.00844,2.00826,2.00834,3407364.0
2006-02-17 10:30:00,2.00854,2.00854,2.00811,2.00811,391620.0
2006-02-17 10:31:00,2.00828,2.00828,2.00777,2.00777,2697214.0
2006-02-17 10:32:00,2.00772,2.00794,2.0077,2.00794,4249096.0
2006-02-17 10:33:00,2.00791,2.00816,2.00791,2.00796,5091860.0
2006-02-17 10:34:00,2.00805,2.00805,2.00782,2.00782,13202456.0
2006-02-17 10:35:00,2.00785,2.00798,2.00761,2.00761,2550239.0
2006-02-17 10:36:00,2.0076,2.0076,2.00751,2.00756,4795861.0
2006-02-17 10:37:00,2.00761,2.00761,2.00687,2.00707,4156622.0
2006-02-17 10:38:00,2.00734,2.00734,2.00688,2.007,11536862.0
2006-02-17 10:39:00,2.007,2.00718,2.007,2.00704,3614976.0
2006-02-17 10:40:00,2.00687,2.00754,2.00687,2.00754,16581953.0
2006-02-17 10:41:00,2.00759,2.00759,2.00732,2.00742,6209156.0
2006-02-17 10:42:00,2.00749,2.00749,2.00732,2.00735,7370931.0
2006-02-17 10:43:00,2.0076,2.00788,2.0076,2.00788,2939740.0
2006-02-17 10:44:00,2.0078,2.0078,2.00737,2.00747,4813763.0
2006-02-17 10:45:00,2.00747,2.00747,2.00709,2.00709,6255973.0
2006-02-17 10:46:00,2.00715,2.00722,2.00696,2.00696,7151202.0
2006-02-17 10:47:00,2.00692,2.00725,2.00667,2.00725,16609220.0
2006-02-17 10:48:00,2.00714,2.00715,2.00677,2.00677,7251608.0
2006-02-17 10:49:00,2.00693,2.00716,2.00683,2.00683,6956580.0
2006-02-17 10:50:00,2.00695,2.00725,2.00695,2.00714,6269306.0
2006-02-17 10:51:00,2.00707,2.0073,2.00705,2.0073,8372181.0
2006-02-17 10:52:00,2.00727,2.0073,2.00709,2.00718,2976583.0
2006-02-17 10:53:00,2.00728,2.00729,2.00714,2.00718,2244404.0
2006-02-17 10:54:00,2.00713,2.00727,2.00698,2.00698,1971898.0
2006-02-17 10:55:00,2.00704,2.00724,2.00689,2.00698,2924314.0
2006-02-17 10:56:00,2.00657,2.00657,2.00643,2.00643,1312239.0
2006-02-17 10:57:00,2.00631,2.00664,2.00622,2.00664,4148085.0
2006-02-17 10:58:00,2.00666,2.00669,2.00616,2.00617,636442.0
2006-02-17 10:59:00,2.0059,2.00709,2.0059,2.0069,6382149.0
2006-02-17 11:00:00,2.00692,2.00717,2.00678,2.00689,918838.0
2006-02-17 11:01:00,2.00694,2.00748,2.00694,2.0073,11187229.0
2006-02-17 11:02:00,2.0075,2.0075,2.00707,2.00713,18423447.0
2006-02-17 11:03:00,2.00718,2.00747,2.00718,2.00739,2160983.0
2006-02-17 11:04:00,2.00741,2.00754,2.00741,2.00754,10978610.0
2006-02-17 11:05:00,2.0076,2.00855,2.0076,2.0083,20923715.0
2006-02-17 11:06:00,2.00828,2.00836,2.00783,2.00836,10472163.0
2006-02-17 11:07:00,2.00826,2.00826,2.00798,2.00798,5917173.0
2006-02-17 11:08:00,2.00789,2.00789,2.00712,2.00712,1144754.0
2006-02-17 11:09:00,2.00704,2.00749,2.00704,2.00716,9553902.0
2006-02-17 11:10:00,2.00704,2.00729,2.00704,2.00729,5891514.0
2006-02-17 11:11:00,2.0075,2.00789,2.0075,2.00789,3210210.0
2006-02-17 11:12:00,2.00819,2.00848,2.00805,2.00848,736041.0
2006-02-17 11:13:00,2.00835,2.00835,2.00813,2.00834,6950987.0
2006-02-17 11:14:00,2.0085,2.00858,2.00822,2.00822,1186484.0
2006-02-17 11:15:00,2.00825,2.00825,2.00799,2.00799,1765513.0
2006-02-17 11:16:00,2.00804,2.00805,2.00777,2.00789,4171078.0
2006-02-17 11:17:00,2.00782,2.00792,2.00743,2.00748,7431185.0
2006-02-17 11:18:00,2.00742,2.00742,2.00679,2.00686,25936456.0
2006-02-17 11:19:00,2.00708,2.00735,2.00708,2.00735,2986288.0
2006-02-17 11:20:00,2.00744,2.00804,2.00744,2.00804,7276420.0
2006-02-17 11:21:00,2.00812,2.00867,2.00812,2.00845,4878828.0
2006-02-17 11:22:00,2.00853,2.00867,2.00834,2.00845,2038429.0
2006-02-17 11:24:00,2.0085,2.0085,2.00827,2.00827,18307782.0
2006-02-17 11:25:00,2.00836,2.00935,2.00836,2.00935,7817829.0
2006-02-17 11:26:00,2.00918,2.00918,2.00811,2.00843,20799065.0
2006-02-17 11:27:00,2.00837,2.00846,2.00826,2.00828,5309684.0
2006-02-17 11:28:00,2.00809,2.00822,2.00803,2.00816,25510050.0
2006-02-17 11:29:00,2.00848,2.00872,2.00848,2.00867,1811589.0
2006-02-17 11:30:00,2.00857,2.00857,2.00762,2.00762,1619666.0
2006-02-17 11:31:00,2.00753,2.00765,2.00746,2.00754,1995628.0
2006-02-17 11:32:00,2.00756,2.00792,2.00756,2.00792,10637572.0
2006-02-17 11:33:00,2.00729,2.00749,2.00729,2.00738,7211155.0
2006-02-17 11:34:00,2.00731,2.00765,2.00731,2.00745,2519405.0
2006-02-17 11:35:00,2.00741,2.00764,2.00723,2.00764,1472318.0
2006-02-17 11:36:00,2.00744,2.00772,2.00734,2.00772,20992097.0
2006-02-17 11:37:00,2.00694,2.00734,2.00673,2.00673,17963221.0
2006-02-17 11:38:00,2.00638,2.00655,2.00621,2.00621,4421470.0
2006-02-17 11:39:00,2.00637,2.00637,2.00581,2.00611,2287903.0
2006-02-17 11:40:00,2.00606,2.00606,2.00508,2.00536,14714911.0
2006-02-17 11:41:00,2.00539,2.00539,2.00508,2.00527,16831499.0
2006-02-17 11:42:00,2.00531,2.00531,2.0048,2.00513,2774781.0
2006-02-17 11:43:00,2.0046,2.00498,2.00451,2.00451,1495163.0
2006-02-17 11:44:00,2.00466,2.00466,2.00436,2.00436,442478.0
2006-02-17 11:45:00,2.00424,2.0045,2.00384,2.00384,6614556.0
2006-02-17 11:46:00,2.00381,2.00381,2.00283,2.00283,754387.0
2006-02-17 11:47:00,2.00298,2.00437,2.00298,2.00437,9871478.0
2006-02-17 11:48:00,2.00399,2.00456,2.00399,2.00417,2775006.0
2006-02-17 11:49:00,2.00394,2.00425,2.00394,2.00425,2592720.0
2006-02-17 11:50:00,2.00432,2.00453,2.00432,2.00449,4678716.0
2006-02-17 11:51:00,2.0047,2.0053,2.0047,2.0053,8029538.0
2006-02-17 11:52:00,2.00536,2.00547,2.0048,2.0048,10518903.0
2006-02-17 11:53:00,2.00481,2.00522,2.0048,2.00493,1487200.0
2006-02-17 11:54:00,2.00504,2.00513,2.00499,2.00513,9693090.0
2006-02-17 11:55:00,2.00506,2.00533,2.00479,2.00533,3145563.0
2006-02-17 11:56:00,2.00531,2.00531,2.00478,2.00501,6746004.0
2006-02-17 11:57:00,2.00486,2.00515,2.00486,2.00515,3160304.0
2006-02-17 11:58:00,2.00503,2.0053,2.00503,2.0053,4548625.0
2006-02-17 11:59:00,2.00527,2.00536,2.00494,2.00494,7511661.0
2006-02-17 12:00:00,2.00529,2.00559,2.00529,2.00559,1858687.0
2006-02-17 12:01:00,2.00556,2.00567,2.0055,2.00565,7619067.0
2006-02-17 12:02:00,2.00564,2.00564,2.00512,2.00537,5516244.0
2006-02-17 12:03:00,2.00532,2.00554,2.00532,2.00553,3946607.0
2006-02-17 12:04:00,2.00561,2.00561,2.00531,2.00554,3291769.0
2006-02-17 12:05:00,2.00557,2.00585,2.00537,2.00537,1883920.0
2006-02-17 12:06:00,2.00562,2.00585,2.00562,2.00585,4690703.0
2006-02-17 12:07:00,2.00586,2.00685,2.00586,2.00675,26424471.0
2006-02-17 12:08:00,2.00664,2.00664,2.00653,2.00653,244594.0
2006-02-17 12:09:00,2.00648,2.00648,2.00577,2.00579,11669374.0
2006-02-17 12:10:00,2.00568,2.00568,2.00546,2.00547,809260.0
2006-02-17 12:11:00,2.00523,2.00536,2.00502,2.00536,2981317.0
2006-02-17 12:12:00,2.0052,2.00567,2.0052,2.00533,1880180.0
2006-02-17 12:13:00,2.00516,2.00532,2.00513,2.00531,2959963.0
2006-02-17 12:14:00,2.00533,2.00576,2.00532,2.00576,26286412.0
2006-02-17 12:15:00,2.0057,2.00651,2.0057,2.00651,855254.0
2006-02-17 12:16:00,2.00639,2.00639,2.00622,2.00622,44804.0
2006-02-17 12:17:00,2.00634,2.00701,2.00634,2.00701,7217514.0
2006-02-17 12:18:00,2.00718,2.00754,2.00709,2.00733,1781253.0
2006-02-17 12:19:00,2.00768,2.00808,2.00768,2.00786,9210549.0
2006-02-17 12:20:00,2.00785,2.00808,2.00785,2.00808,1486955.0
2006-02-17 12:21:00,2.00806,2.00839,2.00796,2.00839,13220244.0
2006-02-17 12:22:00,2.00851,2.00861,2.00839,2.00861,5559592.0
2006-02-17 12:23:00,2.00853,2.00853,2.00842,2.00842,184240.0
2006-02-17 12:24:00,2.0079,2.0079,2.00772,2.00784,13434622.0
2006-02-17 12:25:00,2.00779,2.00781,2.0076,2.00781,2271048.0
2006-02-17 12:26:00,2.00764,2.00784,2.00764,2.00784,1793105.0
2006-02-17 12:27:00,2.00779,2.00834,2.00775,2.00834,888006.0
2006-02-17 12:28:00,2.00828,2.0083,2.0077,2.0077,115286.0
2006-02-17 12:29:00,2.00773,2.00773,2.00745,2.00746,4383456.0
2006-02-17 12:30:00,2.00729,2.00729,2.00712,2.00712,5221457.0
2006-02-17 12:31:00,2.00716,2.00716,2.00663,2.00674,13903107.0
2006-02-17 12:32:00,2.0064,2.00649,2.00624,2.00637,3374255.0
2006-02-17 12:33:00,2.00655,2.00671,2.00643,2.00667,1961884.0
2006-02-17 12:34:00,2.00667,2.00683,2.00667,2.00669,3393548.0
2006-02-17 12:35:00,2.00671,2.00697,2.00671,2.00684,4956409.0
2006-02-17 12:36:00,2.00681,2.00681,2.00646,2.00646,1575391.0
2006-02-17 12:37:00,2.00639,2.00639,2.00613,2.00639,18819550.0
2006-02-17 12:38:00,2.00631,2.00633,2.00605,2.00605,3366784.0
2006-02-17 12:39:00,2.00605,2.00623,2.006,2.00623,8161552.0
2006-02-17 12:40:00,2.00634,2.00634,2.00615,2.00626,5024586.0
2006-02-17 12:41:00,2.00632,2.0068,2.00632,2.0068,4250470.0
2006-02-17 12:42:00,2.0068,2.00687,2.0068,2.00687,10817565.0
2006-02-17 12:43:00,2.00715,2.00721,2.00695,2.00721,5052044.0
2006-02-17 12:44:00,2.00694,2.00694,2.00628,2.00687,7395688.0
2006-02-17 12:45:00,2.00689,2.00698,2.00671,2.00671,9057754.0
2006-02-17 12:46:00,2.00695,2.00776,2.00695,2.00776,7967085.0
2006-02-17 12:47:00,2.00803,2.00831,2.00793,2.00831,8735972.0
2006-02-17 12:48:00,2.00819,2.00822,2.00819,2.00822,748465.0
2006-02-17 12:49:00,2.00816,2.00818,2.008,2.00818,4933366.0
2006-02-17 12:50:00,2.00822,2.00877,2.00822,2.00849,6468551.0
2006-02-17 12:51:00,2.00816,2.00836,2.00785,2.00806,2129530.0
2006-02-17 12:52:00,2.00817,2.00817,2.00792,2.00792,1029678.0
2006-02-17 12:53:00,2.00816,2.00841,2.00793,2.00816,23386882.0
2006-02-17 12:54:00,2.0085,2.00865,2.0085,2.00865,4782014.0
2006-02-17 12:55:00,2.00877,2.00896,2.00874,2.00874,9678458.0
2006-02-17 12:56:00,2.0088,2.0088,2.00856,2.00856,2112722.0
2006-02-17 12:57:00,2.00881,2.00882,2.00881,2.00882,200113.0
2006-02-17 12:58:00,2.00897,2.00921,2.00897,2.00921,1746916.0
2006-02-17 12:59:00,2.00863,2.00892,2.00863,2.00878,9790377.0
2006-02-17 13:00:00,2.00858,2.00858,2.00837,2.00837,8315713.0
2006-02-17 13:01:00,2.00844,2.00848,2.00837,2.00848,4286680.0
2006-02-17 13:02:00,2.00836,2.0084,2.00783,2.00831,879701.0
2006-02-17 13:03:00,2.00843,2.00847,2.00833,2.00847,13375474.0
2006-02-17 13:04:00,2.0085,2.0085,2.00835,2.00835,5075882.0
2006-02-17 13:05:00,2.0083,2.00866,2.0083,2.00854,4908819.0
2006-02-17 13:06:00,2.00848,2.00887,2.00848,2.00887,5396182.0
2006-02-17 13:07:00,2.00865,2.00879,2.00865,2.00866,5252075.0
2006-02-17 13:08:00,2.00868,2.00877,2.00863,2.00863,4970491.0
2006-02-17 13:11:00,2.00857,2.00878,2.00857,2.00878,1433998.0
2006-02-17 13:13:00,2.00893,2.00915,2.00893,2.00913,10680791.0
2006-02-17 13:14:00,2.00916,2.00932,2.00885,2.00885,13490655.0
2006-02-17 13:15:00,2.00895,2.00898,2.00889,2.00898,1532411.0
2006-02-17 13:16:00,2.00898,2.00898,2.00885,2.00897,5568005.0
2006-02-17 13:17:00,2.009,2.00979,2.009,2.00979,1713836.0
2006-02-17 13:18:00,2.00963,2.00963,2.00879,2.00879,548544.0
2006-02-17 13:19:00,2.00864,2.00864,2.00844,2.00844,1312710.0
2006-02-17 13:20:00,2.00818,2.00856,2.00818,2.0084,1639647.0
2006-02-17 13:21:00,2.00826,2.00841,2.0082,2.00841,1766033.0
2006-02-17 13:22:00,2.00827,2.00837,2.00767,2.00767,3354522.0
2006-02-17 13:23:00,2.0075,2.00756,2.00692,2.00756,1414826.0
2006-02-17 13:24:00,2.00763,2.00767,2.00735,2.00767,8597484.0
2006-02-17 13:25:00,2.00755,2.00799,2.00755,2.00784,1753305.0
2006-02-17 13:26:00,2.00797,2.00797,2.00766,2.00793,13972978.0
2006-02-17 13:27:00,2.00806,2.00816,2.00792,2.00816,7831771.0
2006-02-17 13:28:00,2.0081,2.0082,2.0081,2.0081,10099366.0
2006-02-17 13:29:00,2.00798,2.00845,2.00798,2.00845,1285441.0
2006-02-17 13:30:00,2.00832,2.00837,2.00823,2.00823,16987836.0
2006-02-17 13:31:00,2.0081,2.0081,2.00787,2.00787,12745569.0
2006-02-17 13:32:00,2.00782,2.008,2.00782,2.00788,14572565.0
2006-02-17 13:33:00,2.00794,2.00815,2.00794,2.00815,883094.0
2006-02-17 13:34:00,2.00812,2.00812,2.00747,2.00774,7543243.0
2006-02-17 13:35:00,2.00776,2.00776,2.00715,2.00715,5126815.0
2006-02-17 13:36:00,2.00736,2.00736,2.0068,2.00701,8264275.0
2006-02-17 13:37:00,2.00689,2.00689,2.00637,2.00637,8121757.0
2006-02-17 13:38:00,2.00625,2.00625,2.00572,2.00613,4682912.0
2006-02-17 13:39:00,2.00623,2.00628,2.00606,2.00619,25396030.0
2006-02-17 13:40:00,2.00651,2.00651,2.00561,2.00625,20182474.0
2006-02-17 13:41:00,2.00636,2.00667,2.00636,2.00662,7524446.0
2006-02-17 13:42:00,2.00667,2.00667,2.00644,2.00648,2393154.0
2006-02-17 13:43:00,2.00661,2.00661,2.00626,2.00658,3655868.0
2006-02-17 13:44:00,2.00655,2.00659,2.00615,2.00615,5309937.0
2006-02-17 13:45:00,2.00596,2.00654,2.00596,2.00648,4121144.0
2006-02-17 13:46:00,2.00671,2.00671,2.00648,2.00648,23277443.0
2006-02-17 13:47:00,2.00649,2.00652,2.00632,2.00641,3214070.0
2006-02-17 13:48:00,2.00639,2.00639,2.00619,2.00625,669164.0
2006-02-17 13:49:00,2.00614,2.0064,2.00614,2.0064,2944386.0
2006-02-17 13:50:00,2.00631,2.00676,2.00631,2.00642,1894152.0
2006-02-17 13:51:00,2.00647,2.00651,2.00634,2.00651,6885802.0
2006-02-17 13:52:00,2.00642,2.00738,2.00642,2.0073,62554178.0
2006-02-17 13:53:00,2.0071,2.00717,2.00634,2.00634,7849921.0
2006-02-17 13:54:00,2.00619,2.00619,2.00598,2.006,7747184.0
2006-02-17 13:55:00,2.00599,2.00599,2.00579,2.00579,7427254.0
2006-02-17 13:56:00,2.00594,2.00615,2.00594,2.00597,2277003.0
2006-02-17 13:57:00,2.00614,2.00614,2.00556,2.00556,8881800.0
2006-02-17 13:58:00,2.00569,2.00569,2.00516,2.00516,1584368.0
2006-02-17 13:59:00,2.00548,2.00548,2.00502,2.00507,22354965.0
2006-02-17 14:00:00,2.00505,2.00518,2.00472,2.00475,6568192.0
2006-02-17 14:01:00,2.00462,2.00462,2.00357,2.00414,11961734.0
2006-02-17 14:02:00,2.00388,2.00388,2.0029,2.0029,11098198.0
2006-02-17 14:03:00,2.00282,2.00282,2.00206,2.00206,1836890.0
2006-02-17 14:04:00,2.00226,2.00309,2.00226,2.00297,11411775.0
2006-02-17 14:05:00,2.00283,2.00292,2.00222,2.00222,3152928.0
2006-02-17 14:06:00,2.00253,2.00273,2.00219,2.00225,2138405.0
2006-02-17 14:07:00,2.00244,2.00244,2.00191,2.00214,1266836.0
2006-02-17 14:08:00,2.00214,2.00224,2.00193,2.00193,6036782.0
2006-02-17 14:09:00,2.00197,2.00222,2.00197,2.00203,5729941.0
2006-02-17 14:10:00,2.00218,2.00262,2.00175,2.00262,2596445.0
2006-02-17 14:11:00,2.0025,2.0025,2.00215,2.00222,7710776.0
2006-02-17 14:12:00,2.00238,2.00267,2.00224,2.00224,3508016.0
2006-02-17 14:13:00,2.00215,2.00226,2.00207,2.00207,1326189.0
2006-02-17 14:14:00,2.00224,2.00224,2.00207,2.00223,3043705.0
2006-02-17 14:15:00,2.00238,2.00238,2.0022,2.00222,5932185.0
2006-02-17 14:16:00,2.00235,2.00254,2.00212,2.00253,17245001.0
2006-02-17 14:17:00,2.00249,2.00298,2.00249,2.00298,3917820.0
2006-02-17 14:18:00,2.00279,2.00384,2.00279,2.00339,7860217.0
2006-02-17 14:19:00,2.00336,2.00336,2.00302,2.00302,5033228.0
2006-02-17 14:20:00,2.00308,2.00374,2.00308,2.00374,8418210.0
2006-02-17 14:21:00,2.00386,2.00406,2.00386,2.00388,7868877.0
2006-02-17 14:22:00,2.00384,2.004,2.00384,2.00389,1961704.0
2006-02-17 14:23:00,2.00367,2.00384,2.00365,2.00365,2585487.0
2006-02-17 14:24:00,2.00348,2.00354,2.00293,2.00302,6082157.0
2006-02-17 14:25:00,2.00278,2.00279,2.00243,2.00243,4357445.0
2006-02-17 14:26:00,2.00299,2.00299,2.00273,2.00284,1122378.0
2006-02-17 14:27:00,2.00297,2.00297,2.00203,2.00233,10019539.0
2006-02-17 14:28:00,2.0025,2.0025,2.00212,2.00228,3424002.0
2006-02-17 14:29:00,2.00215,2.00273,2.00215,2.00259,14284764.0
2006-02-17 14:30:00,2.00262,2.00284,2.00262,2.00284,13038410.0
2006-02-17 14:31:00,2.00296,2.00312,2.00243,2.00312,20788526.0
2006-02-17 14:32:00,2.00309,2.00309,2.00253,2.00282,7799640.0
2006-02-17 14:33:00,2.00293,2.00306,2.00276,2.00306,5238410.0
2006-02-17 14:34:00,2.00284,2.00297,2.00277,2.00281,21285091.0
2006-02-17 14:35:00,2.00256,2.00259,2.00247,2.00258,5506428.0
2006-02-17 14:36:00,2.00261,2.00342,2.00261,2.00332,2282258.0
2006-02-17 14:37:00,2.0033,2.00353,2.00324,2.00324,1250798.0
2006-02-17 14:38:00,2.00313,2.00334,2.00313,2.00334,5635678.0
2006-02-17 14:39:00,2.00343,2.00343,2.00315,2.00341,9856814.0
2006-02-17 14:40:00,2.00339,2.00361,2.00337,2.00361,6116219.0
2006-02-17 14:41:00,2.0036,2.00361,2.00339,2.00343,1942153.0
2006-02-17 14:42:00,2.00344,2.00383,2.00344,2.00383,3766346.0
2006-02-17 14:43:00,2.00383,2.00388,2.00328,2.00388,10174334.0
2006-02-17 14:44:00,2.00366,2.00366,2.00348,2.00355,12353256.0
2006-02-17 14:45:00,2.00342,2.00383,2.00342,2.00342,12567040.0
2006-02-17 14:46:00,2.00354,2.00354,2.00329,2.0033,6179407.0
2006-02-17 14:47:00,2.00337,2.00357,2.00337,2.00357,16576233.0
2006-02-17 14:48:00,2.00358,2.00362,2.00342,2.00362,1626949.0
2006-02-17 14:49:00,2.00301,2.00351,2.00301,2.00351,4292725.0
2006-02-17 14:50:00,2.00405,2.00415,2.00382,2.00406,13710195.0
2006-02-17 14:51:00,2.00408,2.00436,2.00406,2.00436,5009471.0
2006-02-17 14:52:00,2.00406,2.00458,2.00406,2.00445,5188154.0
2006-02-17 14:53:00,2.00438,2.00438,2.00414,2.00414,533160.0
2006-02-17 14:54:00,2.00437,2.00458,2.00437,2.00458,3252097.0
2006-02-17 14:55:00,2.00456,2.00462,2.0043,2.00462,2159817.0
2006-02-17 14:56:00,2.00455,2.00455,2.00433,2.00441,3642405.0
2006-02-17 14:57:00,2.0044,2.0044,2.00418,2.00432,14080331.0
2006-02-17 14:58:00,2.0043,2.00431,2.00389,2.00421,2653090.0
2006-02-17 14:59:00,2.00374,2.00384,2.00328,2.00353,1503308.0
2006-02-17 15:00:00,2.00352,2.00358,2.00339,2.00339,13613453.0
2006-02-17 15:01:00,2.00331,2.00351,2.00308,2.00333,8436927.0
2006-02-17 15:02:00,2.00301,2.00329,2.00298,2.00329,6347576.0
2006-02-17 15:03:00,2.00313,2.00328,2.00284,2.00284,1542915.0
2006-02-17 15:04:00,2.00289,2.0033,2.00289,2.0033,2627286.0
2006-02-17 15:05:00,2.00357,2.00365,2.00357,2.00365,1901663.0
2006-02-17 15:06:00,2.00365,2.00386,2.00335,2.00379,9570992.0
2006-02-17 15:07:00,2.00383,2.00408,2.00382,2.00382,8034440.0
2006-02-17 15:08:00,2.00406,2.00474,2.00406,2.00447,5158969.0
2006-02-17 15:09:00,2.00435,2.00472,2.00435,2.00472,10792807.0
2006-02-17 15:10:00,2.00461,2.00476,2.00461,2.00475,6343658.0
2006-02-17 15:11:00,2.00475,2.00547,2.00475,2.00547,7322742.0
2006-02-17 15:12:00,2.00569,2.00627,2.00569,2.00627,14757935.0
2006-02-17 15:13:00,2.00632,2.00638,2.00617,2.0062,2560377.0
2006-02-17 15:14:00,2.00605,2.00605,2.00585,2.00586,4301021.0
2006-02-17 15:15:00,2.00604,2.00707,2.00604,2.00689,1840938.0
2006-02-17 15:16:00,2.0068,2.00701,2.00652,2.00652,2028818.0
2006-02-17 15:17:00,2.00622,2.00622,2.00608,2.00608,496907.0
2006-02-17 15:18:00,2.00595,2.00595,2.00545,2.00545,1682871.0
2006-02-17 15:19:00,2.00565,2.00582,2.00565,2.00579,5817767.0
2006-02-17 15:20:00,2.00623,2.00623,2.00587,2.00587,1215206.0
2006-02-17 15:21:00,2.00601,2.00636,2.00601,2.00615,1937307.0
2006-02-17 15:22:00,2.00603,2.00661,2.00597,2.00661,22144091.0
2006-02-17 15:23:00,2.00641,2.00641,2.00621,2.00621,3183250.0
2006-02-17 15:24:00,2.00641,2.00658,2.00631,2.00649,11385536.0
2006-02-17 15:25:00,2.00608,2.00659,2.00608,2.0063,2718902.0
2006-02-17 15:26:00,2.00634,2.00683,2.00634,2.00669,3553022.0
2006-02-17 15:27:00,2.0066,2.0067,2.00647,2.0067,6443591.0
2006-02-17 15:28:00,2.00687,2.00687,2.00649,2.00652,19872449.0
2006-02-17 15:29:00,2.00643,2.00643,2.00617,2.00617,4543922.0
2006-02-17 15:30:00,2.00623,2.00667,2.00623,2.0065,7149598.0
2006-02-17 15:31:00,2.00668,2.00676,2.00631,2.00631,5421303.0
2006-02-17 15:32:00,2.00658,2.00683,2.00658,2.00659,3074322.0
2006-02-17 15:33:00,2.00673,2.00742,2.00673,2.00712,9561290.0
2006-02-17 15:34:00,2.00759,2.00828,2.00759,2.00827,2394893.0
2006-02-17 15:35:00,2.00802,2.00804,2.00737,2.00737,10858258.0
2006-02-17 15:36:00,2.00764,2.00782,2.00764,2.00782,1685455.0
2006-02-17 15:37:00,2.0074,2.00761,2.0074,2.00741,6563133.0
2006-02-17 15:38:00,2.00734,2.00752,2.00721,2.00752,11814240.0
2006-02-17 15:39:00,2.00748,2.00773,2.00748,2.00773,5573452.0
2006-02-17 15:40:00,2.00773,2.00825,2.00773,2.00797,11554974.0
2006-02-17 15:41:00,2.00799,2.00806,2.00756,2.00756,1463903.0
2006-02-17 15:42:00,2.00752,2.0079,2.00752,2.00759,11936620.0
2006-02-17 15:43:00,2.00755,2.00817,2.00755,2.00816,657641.0
2006-02-17 15:44:00,2.00805,2.00811,2.00759,2.00759,10458821.0
2006-02-17 15:45:00,2.00796,2.00796,2.0075,2.0075,4753594.0
2006-02-17 15:46:00,2.00741,2.00741,2.00678,2.00678,11297653.0
2006-02-17 15:47:00,2.00699,2.00744,2.00699,2.00734,2333703.0
2006-02-17 15:48:00,2.0075,2.00779,2.00745,2.00745,11689628.0
2006-02-17 15:49:00,2.00741,2.00756,2.00734,2.00756,15443495.0
2006-02-17 15:50:00,2.00783,2.00804,2.00756,2.00786,6349744.0
2006-02-17 15:51:00,2.00776,2.00811,2.00757,2.00757,7346013.0
2006-02-17 15:52:00,2.00754,2.00754,2.0073,2.00742,7823112.0
2006-02-17 15:53:00,2.00759,2.0078,2.00759,2.00773,2396546.0
2006-02-17 15:54:00,2.00758,2.0078,2.00758,2.00768,14934320.0
2006-02-17 15:55:00,2.0076,2.0079,2.0076,2.00773,24214243.0
2006-02-17 15:56:00,2.00795,2.00865,2.00795,2.00855,4915733.0
2006-02-17 15:57:00,2.00852,2.00852,2.00804,2.00804,4911343.0
2006-02-17 15:58:00,2.00794,2.00794,2.00719,2.00719,7051562.0
2006-02-17 15:59:00,2.00703,2.00703,2.00625,2.00654,10406142.0
2006-02-17 16:00:00,2.00654,2.00701,2.00654,2.00701,3720093.0
2006-02-17 16:01:00,2.00683,2.00695,2.00642,2.00695,2795535.0
2006-02-17 16:02:00,2.00696,2.00696,2.00608,2.00608,5153659.0
2006-02-17 16:03:00,2.00607,2.00607,2.00548,2.00586,2037002.0
2006-02-17 16:04:00,2.00526,2.00555,2.00526,2.00555,2621666.0
2006-02-17 16:05:00,2.00561,2.00571,2.00503,2.00527,16583281.0
2006-02-17 16:06:00,2.00552,2.00605,2.00552,2.00605,1849247.0
2006-02-17 16:07:00,2.00585,2.00591,2.00583,2.00583,13677273.0
2006-02-17 16:08:00,2.00592,2.00611,2.00591,2.00591,6385899.0
2006-02-17 16:09:00,2.00614,2.00685,2.00614,2.00684,4665748.0
2006-02-17 16:10:00,2.00675,2.00675,2.00593,2.00593,1652538.0
2006-02-17 16:11:00,2.00543,2.00544,2.00527,2.00527,7595500.0
2006-02-17 16:12:00,2.00536,2.00556,2.00534,2.00545,19728265.0
2006-02-17 16:13:00,2.00551,2.00551,2.00525,2.00542,10573559.0
2006-02-17 16:14:00,2.00544,2.00544,2.00512,2.00536,4796912.0
2006-02-17 16:15:00,2.00494,2.00519,2.00494,2.00508,2704997.0
2006-02-17 16:16:00,2.00497,2.00497,2.00452,2.00452,3794960.0
2006-02-17 16:17:00,2.00455,2.00455,2.0039,2.00423,7173612.0
2006-02-17 16:18:00,2.0044,2.0044,2.00409,2.0042,3272972.0
2006-02-17 16:19:00,2.00437,2.00437,2.00412,2.00423,4712108.0
2006-02-17 16:20:00,2.00394,2.00415,2.0039,2.0039,10975684.0
2006-02-17 16:21:00,2.00391,2.0042,2.00391,2.00402,1647392.0
2006-02-17 16:22:00,2.00407,2.00407,2.00382,2.00401,13041860.0
2006-02-17 16:23:00,2.00418,2.00418,2.00383,2.00383,2118972.0
2006-02-17 16:24:00,2.00381,2.00469,2.00381,2.00456,15204322.0
2006-02-17 16:25:00,2.00438,2.00438,2.00386,2.00403,235330.0
2006-02-17 16:26:00,2.00391,2.00418,2.00391,2.00401,2151761.0
2006-02-17 16:27:00,2.00401,2.00435,2.00386,2.00434,7290355.0
2006-02-17 16:28:00,2.00423,2.00476,2.00423,2.00476,3097182.0
2006-02-17 16:29:00,2.00462,2.00472,2.00426,2.00456,8845055.0
2006-02-17 16:30:00,2.00445,2.00445,2.00418,2.00418,13310441.0
2006-02-17 16:31:00,2.00408,2.00408,2.00376,2.00376,4260072.0
2006-02-17 16:32:00,2.00371,2.00375,2.00351,2.00375,14456539.0
2006-02-17 16:33:00,2.00395,2.00408,2.00374,2.00374,9472297.0
2006-02-17 16:34:00,2.00357,2.00391,2.00357,2.00391,540724.0
2006-02-17 16:35:00,2.00399,2.00466,2.00399,2.0046,14091634.0
2006-02-17 16:36:00,2.00458,2.00458,2.00367,2.00388,3579855.0
2006-02-17 16:37:00,2.00368,2.00397,2.00362,2.00379,4809730.0
2006-02-17 16:38:00,2.00376,2.00407,2.00376,2.00407,8586345.0
2006-02-17 16:39:00,2.00444,2.00499,2.00444,2.00461,12571939.0
2006-02-17 16:40:00,2.00442,2.00449,2.00414,2.00414,8378998.0
2006-02-17 16:41:00,2.00424,2.00502,2.00424,2.00461,3862532.0
2006-02-17 16:42:00,2.00452,2.00455,2.00422,2.00455,3566339.0
2006-02-17 16:43:00,2.0047,2.0047,2.00395,2.00395,10373340.0
2006-02-17 16:44:00,2.00381,2.00428,2.00381,2.00426,2906352.0
2006-02-17 16:45:00,2.00428,2.0046,2.00428,2.0046,3352600.0
2006-02-17 16:46:00,2.00451,2.00478,2.00429,2.00461,7863570.0
2006-02-17 16:47:00,2.00457,2.00468,2.0043,2.0043,8233302.0
2006-02-17 16:48:00,2.00466,2.0051,2.00461,2.0051,7555819.0
2006-02-17 16:49:00,2.00519,2.00574,2.00519,2.00574,3334245.0
2006-02-17 16:50:00,2.00578,2.00655,2.00578,2.00655,2473179.0
2006-02-17 16:51:00,2.00642,2.00646,2.00608,2.0064,19106881.0
2006-02-17 16:52:00,2.00613,2.00613,2.00545,2.00571,15078780.0
2006-02-17 16:53:00,2.00558,2.00558,2.00435,2.00453,12544690.0
2006-02-17 16:54:00,2.00446,2.00458,2.00438,2.00448,3705063.0
2006-02-17 16:55:00,2.00466,2.00483,2.00433,2.00433,7328120.0
2006-02-17 16:56:00,2.00449,2.00509,2.00434,2.00499,5585379.0
2006-02-17 16:57:00,2.00491,2.00491,2.00402,2.00405,11896006.0
2006-02-17 16:58:00,2.00415,2.00449,2.00415,2.00422,10537390.0
2006-02-17 16:59:00,2.00381,2.00417,2.00358,2.00358,14920314.0
2006-02-17 17:00:00,2.0036,2.00405,2.00338,2.00375,2066472.0
2006-02-17 17:01:00,2.00361,2.00361,2.0027,2.003,5734707.0
2006-02-17 17:02:00,2.00318,2.00327,2.00301,2.00305,3993676.0
2006-02-17 17:03:00,2.00278,2.00374,2.00278,2.00329,15794548.0
2006-02-17 17:04:00,2.00342,2.00342,2.00302,2.00323,3918471.0
2006-02-17 17:05:00,2.00359,2.0039,2.00359,2.00376,3896051.0
2006-02-17 17:06:00,2.00395,2.00395,2.00345,2.00382,1463461.0
2006-02-17 17:07:00,2.00387,2.0039,2.00342,2.00342,2662385.0
2006-02-17 17:08:00,2.00361,2.00361,2.00272,2.00272,2914182.0
2006-02-17 17:09:00,2.00239,2.00291,2.00239,2.00269,10132391.0
2006-02-17 17:10:00,2.00286,2.00335,2.00286,2.00335,1892932.0
2006-02-17 17:11:00,2.00327,2.00327,2.00281,2.00281,16409006.0
2006-02-17 17:12:00,2.00264,2.00265,2.00196,2.00207,5750007.0
2006-02-17 17:13:00,2.00259,2.00429,2.00259,2.00429,5190966.0
2006-02-17 17:14:00,2.00428,2.00428,2.0038,2.0038,4848698.0
2006-02-17 17:15:00,2.00404,2.00404,2.00339,2.00339,5044585.0
2006-02-17 17:16:00,2.0037,2.00439,2.0037,2.00439,2600509.0
2006-02-17 17:17:00,2.00458,2.00458,2.00421,2.00421,3445926.0
2006-02-17 17:18:00,2.00421,2.00459,2.00421,2.00459,3135026.0
2006-02-17 17:19:00,2.00456,2.00456,2.00388,2.00392,10409076.0
2006-02-17 17:20:00,2.00398,2.00398,2.00321,2.00336,5002892.0
2006-02-17 17:21:00,2.00341,2.00354,2.003,2.00354,2916689.0
2006-02-17 17:22:00,2.00362,2.00377,2.0035,2.0035,5770140.0
2006-02-17 17:23:00,2.0038,2.00422,2.0038,2.0042,2753668.0
2006-02-17 17:24:00,2.00413,2.00446,2.00389,2.00389,9004944.0
2006-02-17 17:25:00,2.00386,2.00386,2.00281,2.00281,13667219.0
2006-02-17 17:26:00,2.00308,2.0038,2.00308,2.0038,2959293.0
2006-02-17 17:27:00,2.00356,2.00385,2.0034,2.0034,10049446.0
2006-02-17 17:28:00,2.00356,2.00377,2.00331,2.00369,16659090.0
2006-02-17 17:29:00,2.00377,2.00377,2.00325,2.00336,4152947.0
2006-02-17 17:30:00,2.00331,2.00333,2.00317,2.00333,1805567.0
2006-02-17 17:31:00,2.00331,2.00344,2.00313,2.00341,5266219.0
2006-02-17 17:32:00,2.00299,2.00299,2.00249,2.00249,15973628.0
2006-02-17 17:33:00,2.00283,2.00288,2.00263,2.00263,3055181.0
2006-02-17 17:34:00,2.00289,2.00307,2.00229,2.00269,27129337.0
2006-02-17 17:35:00,2.00316,2.00316,2.0024,2.0024,7361333.0
2006-02-17 17:36:00,2.00252,2.00292,2.00252,2.00278,11718271.0
2006-02-17 17:37:00,2.00288,2.00302,2.00255,2.00263,9780314.0
2006-02-17 17:38:00,2.00285,2.00319,2.00285,2.00319,15017007.0
2006-02-17 17:39:00,2.00321,2.00321,2.00282,2.0029,15521429.0
2006-02-17 17:40:00,2.00304,2.00314,2.00261,2.00297,16504449.0
2006-02-17 17:41:00,2.00315,2.00315,2.00279,2.00279,2039471.0
2006-02-17 17:42:00,2.00304,2.00308,2.00276,2.00276,2073987.0
2006-02-17 17:43:00,2.00298,2.00309,2.00271,2.00271,3575686.0
2006-02-17 17:44:00,2.0028,2.00316,2.00278,2.00278,10192662.0
2006-02-17 17:45:00,2.00316,2.00396,2.00316,2.00396,21027460.0
2006-02-17 17:46:00,2.00407,2.00407,2.00384,2.00397,6540702.0
2006-02-17 17:47:00,2.00332,2.00392,2.00332,2.00338,3137992.0
2006-02-17 17:48:00,2.00316,2.00342,2.00292,2.00298,17687230.0
2006-02-17 17:49:00,2.00313,2.0033,2.00312,2.00322,2597037.0
2006-02-17 17:50:00,2.00336,2.00363,2.00333,2.00363,2717975.0
2006-02-17 17:51:00,2.00374,2.00374,2.00309,2.00328,6718289.0
2006-02-17 17:52:00,2.0032,2.00334,2.00265,2.00334,9654180.0
2006-02-17 17:53:00,2.0035,2.00367,2.00342,2.00342,2221057.0
2006-02-17 17:54:00,2.00345,2.00352,2.00319,2.00337,4142196.0
2006-02-17 17:55:00,2.00301,2.00301,2.00279,2.00291,3496362.0
2006-02-17 17:56:00,2.00268,2.0035,2.00268,2.0035,5481653.0
2006-02-17 17:57:00,2.00382,2.00425,2.00382,2.00425,10242734.0
2006-02-17 17:58:00,2.00402,2.00402,2.00361,2.00361,7525400.0
2006-02-17 17:59:00,2.00368,2.00385,2.00339,2.00354,4989985.0
2006-02-17 18:00:00,2.00355,2.00355,2.00258,2.00328,9681379.0
2006-02-17 18:01:00,2.00311,2.00322,2.0029,2.00322,5436790.0
2006-02-17 18:02:00,2.00316,2.00342,2.00316,2.00342,2241409.0
2006-02-17 18:03:00,2.00322,2.00322,2.0031,2.0031,3515816.0
2006-02-17 18:04:00,2.00304,2.00321,2.00286,2.00286,7610421.0
2006-02-17 18:05:00,2.00277,2.00291,2.00247,2.00291,2169410.0
2006-02-17 18:06:00,2.00283,2.00334,2.00283,2.00327,2513357.0
2006-02-17 18:07:00,2.00322,2.00349,2.00287,2.00294,2343132.0
2006-02-17 18:08:00,2.00284,2.00326,2.00284,2.00326,7048589.0
2006-02-17 18:09:00,2.00329,2.00343,2.00321,2.00333,11072314.0
2006-02-17 18:10:00,2.00331,2.00332,2.00314,2.00331,8583638.0
2006-02-17 18:11:00,2.0031,2.00322,2.00309,2.00315,1651479.0
2006-02-17 18:12:00,2.0033,2.00348,2.00311,2.00327,1799694.0
2006-02-17 18:13:00,2.00318,2.00318,2.00269,2.00269,242891.0
2006-02-17 18:14:00,2.00267,2.00282,2.00267,2.00282,7105926.0
2006-02-17 18:15:00,2.00263,2.00263,2.00238,2.00254,1837940.0
2006-02-17 18:16:00,2.00281,2.00295,2.00241,2.00241,11917886.0
2006-02-17 18:17:00,2.0024,2.00271,2.0024,2.0024,3635543.0
2006-02-17 18:18:00,2.00284,2.00318,2.00284,2.00318,2953977.0
2006-02-17 18:19:00,2.00321,2.00321,2.00291,2.00292,2277034.0
2006-02-17 18:20:00,2.00304,2.00358,2.00291,2.00349,4991987.0
2006-02-17 18:21:00,2.00346,2.00393,2.00324,2.00393,3876164.0
2006-02-17 18:22:00,2.00367,2.00373,2.00353,2.00366,6256952.0
2006-02-17 18:23:00,2.00349,2.00365,2.00332,2.00347,1700275.0
2006-02-17 18:24:00,2.00328,2.00328,2.00315,2.00315,707091.0
2006-02-17 18:25:00,2.00307,2.00378,2.00307,2.00377,2434241.0
2006-02-17 18:26:00,2.00388,2.00453,2.00388,2.00453,7101556.0
2006-02-17 18:27:00,2.00442,2.00443,2.00361,2.00363,2721407.0
2006-02-17 18:28:00,2.00363,2.00436,2.00363,2.00403,495603.0
2006-02-17 18:29:00,2.00385,2.00426,2.00372,2.0038,10881205.0
2006-02-17 18:30:00,2.00368,2.00504,2.00368,2.00504,4965946.0
2006-02-17 18:31:00,2.00508,2.00508,2.00432,2.00432,2210792.0
2006-02-17 18:32:00,2.00442,2.00442,2.00415,2.00428,1967527.0
2006-02-17 18:33:00,2.00427,2.00448,2.00425,2.00425,10005958.0
2006-02-17 18:34:00,2.00437,2.0046,2.00431,2.00431,3217875.0
2006-02-17 18:35:00,2.00406,2.00417,2.00388,2.00406,3116640.0
2006-02-17 18:36:00,2.00408,2.00425,2.00408,2.0042,1209762.0
2006-02-17 18:37:00,2.00426,2.00426,2.00406,2.00424,4082313.0
2006-02-17 18:38:00,2.00406,2.00414,2.00374,2.00403,5482768.0
2006-02-17 18:39:00,2.00406,2.00421,2.00406,2.00421,5899264.0
2006-02-17 18:40:00,2.00414,2.00429,2.00407,2.00429,1957990.0
2006-02-17 18:41:00,2.00429,2.00443,2.00429,2.00443,366046.0
2006-02-17 18:42:00,2.00409,2.00447,2.00409,2.00447,1848989.0
2006-02-17 18:43:00,2.00412,2.00415,2.004,2.00414,10017754.0
2006-02-17 18:44:00,2.00396,2.00396,2.00383,2.00383,456322.0
2006-02-17 18:45:00,2.00388,2.00398,2.00388,2.00392,13143390.0
2006-02-17 18:46:00,2.00381,2.00382,2.00347,2.00368,14536542.0
2006-02-17 18:47:00,2.00362,2.0041,2.00362,2.0041,9600111.0
2006-02-17 18:48:00,2.00403,2.00409,2.0038,2.00409,2059939.0
2006-02-17 18:49:00,2.004,2.00407,2.00341,2.00341,4875296.0
2006-02-17 18:50:00,2.00334,2.00369,2.00334,2.00369,3145285.0
2006-02-17 18:51:00,2.00401,2.00412,2.00378,2.00388,1291514.0
2006-02-17 18:52:00,2.00416,2.00416,2.00363,2.00363,1903453.0
2006-02-17 18:53:00,2.00373,2.00409,2.00368,2.00368,3279664.0
2006-02-17 18:54:00,2.00409,2.0043,2.00398,2.00398,13323856.0
2006-02-17 18:55:00,2.004,2.004,2.00367,2.004,24942940.0
2006-02-17 18:56:00,2.00383,2.00416,2.00383,2.00416,271941.0
2006-02-17 18:57:00,2.00427,2.00427,2.00398,2.00422,16216721.0
2006-02-17 18:58:00,2.00419,2.00451,2.00419,2.00435,7337618.0
2006-02-17 18:59:00,2.00434,2.00455,2.00434,2.00444,3040378.0
2006-02-17 19:00:00,2.00455,2.00455,2.00432,2.00432,786326.0
2006-02-17 19:01:00,2.00442,2.00458,2.00412,2.00458,13476821.0
2006-02-17 19:02:00,2.00426,2.00444,2.00423,2.00436,3771942.0
2006-02-17 19:03:00,2.0042,2.00436,2.00413,2.00425,6232020.0
2006-02-17 19:04:00,2.00403,2.00424,2.00386,2.00424,19113907.0
2006-02-17 19:05:00,2.0043,2.0043,2.00374,2.00385,10028160.0
2006-02-17 19:06:00,2.0038,2.00388,2.0038,2.00386,5957358.0
2006-02-17 19:07:00,2.00374,2.00386,2.00368,2.00386,12292554.0
2006-02-17 19:08:00,2.00393,2.00393,2.00366,2.00389,8635067.0
2006-02-17 19:09:00,2.00389,2.0042,2.00389,2.0042,4696765.0
2006-02-17 19:10:00,2.00421,2.00438,2.00421,2.00438,1355995.0
2006-02-17 19:11:00,2.004,2.00449,2.004,2.00449,499892.0
2006-02-17 19:12:00,2.00453,2.00453,2.00404,2.00404,958008.0
2006-02-17 19:13:00,2.00401,2.00408,2.00357,2.00372,2008760.0
2006-02-17 19:14:00,2.00355,2.00378,2.00355,2.00372,10736372.0
2006-02-17 19:15:00,2.00381,2.00381,2.00291,2.00291,8227581.0
2006-02-17 19:16:00,2.00311,2.0036,2.00311,2.00341,20841357.0
2006-02-17 19:17:00,2.00315,2.00318,2.00275,2.0028,2970673.0
2006-02-17 19:18:00,2.00292,2.00292,2.0026,2.0026,3943754.0
2006-02-17 19:19:00,2.00245,2.00258,2.00245,2.00258,326922.0
2006-02-17 19:20:00,2.00261,2.00303,2.00261,2.00303,9454824.0
2006-02-17 19:21:00,2.00328,2.00328,2.00263,2.0027,2122364.0
2006-02-17 19:22:00,2.00257,2.00272,2.00234,2.00234,13800983.0
2006-02-17 19:23:00,2.00243,2.00243,2.00115,2.00115,10283287.0
2006-02-17 19:24:00,2.00131,2.00185,2.00123,2.00185,13762696.0
2006-02-17 19:25:00,2.00184,2.00263,2.00184,2.00254,11016933.0
2006-02-17 19:26:00,2.0021,2.00237,2.0021,2.00218,7695581.0
2006-02-17 19:27:00,2.00222,2.00222,2.00138,2.00138,1215607.0
2006-02-17 19:28:00,2.00125,2.00125,2.00066,2.00092,10951838.0
2006-02-17 19:29:00,2.00098,2.00105,2.00088,2.00088,1673208.0
2006-02-17 19:30:00,2.00126,2.00183,2.00126,2.0018,12655396.0
2006-02-17 19:31:00,2.00212,2.00259,2.002,2.0023,3031249.0
2006-02-17 19:32:00,2.0021,2.0021,2.0015,2.0015,9692063.0
2006-02-17 19:33:00,2.00205,2.00214,2.00178,2.00178,4523909.0
2006-02-17 19:34:00,2.00171,2.00248,2.00171,2.00248,878894.0
2006-02-17 19:35:00,2.00254,2.0026,2.00214,2.00214,4717384.0
2006-02-17 19:36:00,2.00185,2.00237,2.00185,2.00237,3170436.0
2006-02-17 19:37:00,2.00236,2.00236,2.00206,2.00236,11319840.0
2006-02-17 19:38:00,2.00213,2.00241,2.0019,2.0019,11231457.0
2006-02-17 19:39:00,2.00233,2.00233,2.00207,2.00207,1163199.0
2006-02-17 19:40:00,2.00205,2.00239,2.00205,2.00239,1107918.0
2006-02-17 19:41:00,2.00237,2.00237,2.00185,2.00228,8128630.0
2006-02-17 19:42:00,2.0022,2.00243,2.00211,2.00243,9123138.0
2006-02-17 19:43:00,2.00259,2.00261,2.00251,2.00251,5674818.0
2006-02-17 19:44:00,2.00238,2.00256,2.00238,2.00245,8026178.0
2006-02-17 19:45:00,2.00259,2.00292,2.00228,2.00263,26130451.0
2006-02-17 19:46:00,2.00261,2.0033,2.0026,2.0026,1150665.0
2006-02-17 19:47:00,2.00254,2.00288,2.00244,2.00288,2778416.0
2006-02-17 19:48:00,2.00279,2.00286,2.00213,2.00213,3712551.0
2006-02-17 19:49:00,2.00214,2.00248,2.00214,2.00243,4011650.0
2006-02-17 19:50:00,2.00253,2.00253,2.00228,2.0024,2984716.0
2006-02-17 19:51:00,2.00253,2.00303,2.00253,2.00265,2747771.0
2006-02-17 19:52:00,2.00266,2.00344,2.00266,2.00344,3251297.0
2006-02-17 19:53:00,2.00355,2.00409,2.00355,2.00409,5564577.0
2006-02-17 19:54:00,2.00409,2.00441,2.00388,2.00418,1468196.0
2006-02-17 19:55:00,2.00368,2.00368,2.00318,2.00342,1818591.0
2006-02-17 19:56:00,2.00296,2.00331,2.00296,2.00331,14605186.0
2006-02-17 19:57:00,2.00319,2.00319,2.00299,2.00317,5050334.0
2006-02-17 19:58:00,2.00318,2.00318,2.0025,2.00277,1923259.0
2006-02-17 19:59:00,2.00241,2.00303,2.00241,2.00294,1987291.0
2006-02-17 20:00:00,2.00276,2.00327,2.00265,2.00265,5765861.0
2006-02-17 20:01:00,2.00268,2.00294,2.00268,2.00294,875985.0
2006-02-17 20:02:00,2.00291,2.00345,2.00291,2.00316,3840208.0
2006-02-17 20:03:00,2.00308,2.00308,2.00269,2.00269,293741.0
2006-02-17 20:04:00,2.00235,2.00276,2.00216,2.00276,987825.0
2006-02-17 20:05:00,2.0029,2.00313,2.0029,2.00292,3336417.0
2006-02-17 20:06:00,2.00327,2.00352,2.00325,2.00352,3483805.0
2006-02-17 20:07:00,2.00307,2.0034,2.00288,2.00331,10758387.0
2006-02-17 20:08:00,2.00321,2.00385,2.00304,2.00362,14605815.0
2006-02-17 20:09:00,2.0035,2.00388,2.0035,2.00373,7563564.0
2006-02-17 20:10:00,2.00366,2.00377,2.00324,2.00359,8403454.0
2006-02-17 20:11:00,2.00348,2.00357,2.00341,2.00347,12068105.0
2006-02-17 20:12:00,2.00362,2.00399,2.00346,2.00378,3615803.0
2006-02-17 20:13:00,2.00425,2.00443,2.00416,2.00427,1305477.0
2006-02-17 20:14:00,2.00397,2.00438,2.00379,2.00438,15832254.0
2006-02-17 20:15:00,2.00429,2.00429,2.00364,2.00367,1724507.0
2006-02-17 20:16:00,2.00376,2.00457,2.00371,2.00457,4273523.0
2006-02-17 20:17:00,2.00466,2.00495,2.00407,2.00495,485316.0
2006-02-17 20:18:00,2.0048,2.0048,2.00428,2.00428,3261747.0
2006-02-17 20:19:00,2.00437,2.00506,2.00437,2.00506,1854407.0
2006-02-17 20:20:00,2.00507,2.00521,2.00486,2.00521,5926060.0
2006-02-17 20:21:00,2.00504,2.00504,2.00431,2.00431,5690695.0
2006-02-17 20:22:00,2.00421,2.00448,2.00414,2.00445,2349657.0
2006-02-17 20:23:00,2.00431,2.00431,2.0038,2.0038,14898597.0
2006-02-17 20:24:00,2.00391,2.0042,2.00383,2.0042,4216997.0
2006-02-17 20:25:00,2.0042,2.00429,2.0039,2.0039,7530117.0
2006-02-17 20:26:00,2.00374,2.00374,2.00347,2.00355,9842432.0
2006-02-17 20:27:00,2.00355,2.0038,2.00338,2.0038,3370379.0
2006-02-17 20:28:00,2.00376,2.00376,2.00356,2.00356,11360693.0
2006-02-17 20:29:00,2.00372,2.00404,2.00368,2.00368,1256039.0
2006-02-17 20:30:00,2.00433,2.00478,2.00433,2.00478,23587468.0
2006-02-17 20:31:00,2.00473,2.00473,2.00412,2.00412,8657941.0
2006-02-17 20:32:00,2.0039,2.0042,2.00388,2.00403,2211400.0
2006-02-17 20:33:00,2.00417,2.00455,2.00403,2.00426,4493666.0
2006-02-17 20:34:00,2.00446,2.00446,2.00422,2.00422,1510229.0
2006-02-17 20:35:00,2.0043,2.00458,2.0041,2.00458,3774696.0
2006-02-17 20:36:00,2.00454,2.00488,2.00454,2.00472,4761511.0
2006-02-17 20:37:00,2.00455,2.00455,2.00403,2.00404,5250769.0
2006-02-17 20:38:00,2.00382,2.00455,2.00382,2.00443,4168351.0
2006-02-17 20:39:00,2.00431,2.00431,2.00373,2.00373,780664.0
2006-02-17 20:40:00,2.00389,2.00408,2.00389,2.00403,4499643.0
2006-02-17 20:41:00,2.00405,2.00421,2.00397,2.00421,3790147.0
2006-02-17 20:42:00,2.00408,2.00409,2.00375,2.00396,529237.0
2006-02-17 20:43:00,2.00374,2.00396,2.00374,2.0038,11509141.0
2006-02-17 20:44:00,2.00342,2.00359,2.00342,2.00359,210931.0
2006-02-17 20:45:00,2.00351,2.00401,2.00351,2.00401,3815299.0
2006-02-17 20:46:00,2.00406,2.00418,2.00364,2.00364,1184131.0
2006-02-17 20:47:00,2.00357,2.00394,2.00357,2.00394,3714249.0
2006-02-17 20:48:00,2.00346,2.00398,2.00346,2.00388,4032473.0
2006-02-17 20:49:00,2.00386,2.00397,2.00376,2.00386,4538026.0
2006-02-17 20:50:00,2.00386,2.00397,2.00386,2.00397,5023923.0
2006-02-17 20:51:00,2.00396,2.00459,2.00396,2.00459,6991197.0
2006-02-17 20:52:00,2.00465,2.00508,2.00465,2.00508,971126.0
2006-02-17 20:53:00,2.00506,2.00506,2.00407,2.00423,11761857.0
2006-02-17 20:54:00,2.00444,2.00462,2.00436,2.00436,2684708.0
2006-02-17 20:55:00,2.00443,2.00456,2.00443,2.00456,1592244.0
2006-02-17 20:56:00,2.00468,2.00481,2.00458,2.00481,1151572.0
2006-02-17 20:57:00,2.00474,2.00503,2.00471,2.00503,5685746.0
2006-02-17 20:58:00,2.00499,2.00502,2.00449,2.00489,6627878.0
2006-02-17 20:59:00,2.00513,2.00513,2.00502,2.00502,611867.0
2006-02-17 21:00:00,2.00504,2.00542,2.00504,2.00542,960409.0
2006-02-17 21:01:00,2.00534,2.00544,2.00525,2.00544,7989813.0
2006-02-17 21:02:00,2.00544,2.00551,2.00544,2.00551,1682241.0
2006-02-17 21:03:00,2.00556,2.00557,2.00528,2.00531,15165408.0
2006-02-17 21:04:00,2.00545,2.00552,2.0052,2.00552,9902093.0
2006-02-17 21:05:00,2.00535,2.00562,2.00535,2.00544,2579762.0
2006-02-17 21:06:00,2.00508,2.00539,2.00508,2.00531,15590007.0
2006-02-17 21:07:00,2.00536,2.00536,2.00471,2.00486,8847943.0
2006-02-17 21:08:00,2.00485,2.00502,2.00485,2.00502,1785791.0
2006-02-17 21:09:00,2.00512,2.00517,2.00512,2.00517,3997058.0
2006-02-17 21:10:00,2.00516,2.00534,2.00516,2.00534,1385540.0
2006-02-17 21:11:00,2.00541,2.00541,2.00511,2.00514,2501362.0
2006-02-17 21:12:00,2.00513,2.00526,2.00513,2.00514,3756868.0
2006-02-17 21:13:00,2.0052,2.00571,2.0052,2.00565,6270409.0
2006-02-17 21:15:00,2.00582,2.00609,2.00581,2.00609,24384490.0
2006-02-17 21:16:00,2.00598,2.00598,2.00589,2.00589,74832.0
2006-02-17 21:17:00,2.00585,2.00585,2.00544,2.00554,11127691.0
2006-02-17 21:18:00,2.00501,2.00501,2.00409,2.00409,4482899.0
2006-02-17 21:19:00,2.00418,2.00449,2.00418,2.00432,9728116.0
2006-02-17 21:20:00,2.00431,2.00437,2.00398,2.00437,7122056.0
2006-02-17 21:21:00,2.00378,2.00378,2.00339,2.00339,2846732.0
2006-02-17 21:22:00,2.00351,2.00351,2.00293,2.00293,1122936.0
2006-02-17 21:23:00,2.00304,2.00334,2.00272,2.00334,4175471.0
2006-02-17 21:24:00,2.00331,2.00347,2.00331,2.00346,4019001.0
2006-02-17 21:25:00,2.00331,2.00357,2.00331,2.00339,1594583.0
2006-02-17 21:26:00,2.00347,2.00443,2.00342,2.00443,4270745.0
2006-02-17 21:27:00,2.00438,2.00438,2.00318,2.00326,22423885.0
2006-02-17 21:28:00,2.00328,2.0034,2.00328,2.0034,15099973.0
2006-02-17 21:29:00,2.00337,2.00337,2.00312,2.00312,7844115.0
2006-02-17 21:30:00,2.00357,2.00413,2.00357,2.0041,1154598.0
2006-02-17 21:31:00,2.00385,2.00385,2.00376,2.00376,50576.0
2006-02-17 21:32:00,2.00387,2.00434,2.00387,2.00434,2768484.0
2006-02-17 21:33:00,2.00398,2.00453,2.00398,2.00453,8536812.0
2006-02-17 21:34:00,2.00447,2.00447,2.00403,2.00416,17832646.0
2006-02-17 21:35:00,2.00424,2.0045,2.00424,2.00434,7463174.0
2006-02-17 21:36:00,2.00419,2.00419,2.00379,2.00383,11912524.0
2006-02-17 21:37:00,2.00365,2.00389,2.00365,2.00389,10379553.0
2006-02-17 21:38:00,2.00369,2.00369,2.00342,2.00342,1435181.0
2006-02-17 21:39:00,2.00348,2.00348,2.00288,2.00335,16522563.0
2006-02-17 21:40:00,2.00343,2.00343,2.00335,2.00335,5701969.0
2006-02-17 21:41:00,2.00335,2.00351,2.00335,2.00351,2472397.0
2006-02-17 21:43:00,2.00334,2.00338,2.00304,2.00338,7823446.0
2006-02-17 21:44:00,2.00336,2.00341,2.00322,2.00322,4556746.0
2006-02-17 21:46:00,2.0034,2.00391,2.0034,2.00391,20383390.0
2006-02-17 21:47:00,2.00344,2.00414,2.00344,2.00413,2920849.0
2006-02-17 21:48:00,2.0041,2.0041,2.00385,2.00406,4588019.0
2006-02-17 21:49:00,2.00403,2.0045,2.00403,2.00443,5050106.0
2006-02-17 21:50:00,2.00455,2.00478,2.00455,2.00478,5565807.0
2006-02-17 21:51:00,2.00492,2.00555,2.00492,2.00541,7283330.0
2006-02-17 21:52:00,2.0054,2.0054,2.00511,2.00511,450533.0
2006-02-17 21:55:00,2.00464,2.00464,2.00386,2.00398,8012199.0
2006-02-17 21:56:00,2.00391,2.00431,2.00391,2.00413,4424298.0
2006-02-17 21:57:00,2.00406,2.00408,2.00387,2.00387,10176678.0
2006-02-17 21:58:00,2.00403,2.00403,2.00352,2.00352,4610486.0
2006-02-17 21:59:00,2.00356,2.0038,2.00356,2.00365,1679780.0
2006-02-17 22:00:00,2.00362,2.00397,2.00362,2.00397,485527.0
2006-02-17 22:01:00,2.00395,2.00395,2.00376,2.0038,6798927.0
2006-02-17 22:02:00,2.00377,2.00432,2.00368,2.00368,17342317.0
2006-02-17 22:03:00,2.00415,2.00415,2.00402,2.00402,1728258.0
2006-02-17 22:04:00,2.00398,2.00425,2.00397,2.00409,4288076.0
2006-02-17 22:05:00,2.00386,2.00444,2.00386,2.0042,8770633.0
2006-02-17 22:06:00,2.00425,2.00425,2.00404,2.00409,9631249.0
2006-02-17 22:07:00,2.00421,2.00444,2.00411,2.00443,1406485.0
2006-02-17 22:08:00,2.00447,2.00447,2.00402,2.00402,3627297.0
2006-02-17 22:09:00,2.00412,2.00424,2.00373,2.00424,16487989.0
2006-02-17 22:10:00,2.00418,2.00418,2.00406,2.00406,2466975.0
2006-02-17 22:11:00,2.00403,2.00413,2.00403,2.00407,15966982.0
2006-02-17 22:12:00,2.00417,2.00417,2.00402,2.00412,1359795.0
2006-02-17 22:13:00,2.00411,2.00424,2.00392,2.00392,1061344.0
2006-02-17 22:14:00,2.00402,2.00423,2.00402,2.00404,937581.0
2006-02-17 22:15:00,2.00415,2.00415,2.00389,2.00389,4616278.0
2006-02-17 22:16:00,2.00388,2.00394,2.00365,2.00365,1258328.0
2006-02-17 22:17:00,2.0034,2.00376,2.0033,2.00376,3677525.0
2006-02-17 22:18:00,2.00377,2.00386,2.00377,2.00386,9676558.0
2006-02-17 22:19:00,2.00385,2.00407,2.00385,2.00385,10257841.0
2006-02-17 22:20:00,2.00393,2.00398,2.00393,2.00398,1481398.0
2006-02-17 22:21:00,2.00409,2.00442,2.00409,2.00442,1640237.0
2006-02-17 22:22:00,2.00489,2.00514,2.00489,2.00514,2703043.0
2006-02-17 22:23:00,2.00506,2.00506,2.00463,2.00463,2056463.0
2006-02-17 22:24:00,2.00472,2.00472,2.00461,2.00461,193286.0
2006-02-17 22:25:00,2.00456,2.00456,2.00408,2.00408,1133127.0
2006-02-17 22:26:00,2.00402,2.00402,2.0032,2.0032,3669329.0
2006-02-17 22:27:00,2.00352,2.00352,2.00335,2.00351,5273445.0
2006-02-17 22:29:00,2.00354,2.00354,2.00332,2.00339,1168883.0
2006-02-17 22:31:00,2.0034,2.00401,2.0034,2.00401,4486146.0
2006-02-17 22:32:00,2.00339,2.00369,2.00339,2.00369,2118809.0
2006-02-17 22:33:00,2.0036,2.00375,2.0036,2.00363,4219935.0
2006-02-17 22:34:00,2.00357,2.00357,2.00337,2.00337,463791.0
2006-02-17 22:38:00,2.00333,2.00357,2.00333,2.00345,1193057.0
2006-02-17 22:39:00,2.00368,2.00368,2.00342,2.00342,2923328.0
2006-02-17 22:40:00,2.00346,2.00349,2.00324,2.00336,6038637.0
2006-02-17 22:41:00,2.00339,2.00391,2.00339,2.00391,2799817.0
2006-02-17 22:42:00,2.00401,2.00408,2.00401,2.00408,1317186.0
2006-02-17 22:45:00,2.00418,2.00418,2.00391,2.00391,7870924.0
2006-02-17 22:46:00,2.0039,2.0039,2.00347,2.00347,615663.0
2006-02-17 22:47:00,2.00372,2.00372,2.00362,2.00362,497915.0
2006-02-17 22:48:00,2.00368,2.00376,2.00368,2.00374,801932.0
2006-02-17 22:49:00,2.00371,2.00373,2.0036,2.00372,2608459.0
2006-02-17 22:50:00,2.00362,2.0037,2.0034,2.00357,3612203.0
2006-02-17 22:51:00,2.00349,2.00373,2.00349,2.00373,1637934.0
2006-02-17 22:52:00,2.00354,2.00354,2.00327,2.00327,1515137.0
2006-02-17 22:53:00,2.00326,2.00342,2.00326,2.00342,643730.0
2006-02-17 22:54:00,2.00354,2.00433,2.0032,2.00427,22457883.0
2006-02-17 22:55:00,2.00426,2.00426,2.00411,2.00411,37794.0
2006-02-17 22:56:00,2.00405,2.00405,2.00318,2.00345,364807.0
2006-02-17 22:57:00,2.0034,2.00363,2.0034,2.00363,1316867.0
2006-02-17 22:58:00,2.00377,2.00394,2.00377,2.00394,693155.0
2006-02-17 22:59:00,2.00368,2.00393,2.00363,2.00393,3906731.0
2006-02-17 23:00:00,2.00423,2.00423,2.00392,2.00392,9399083.0
2006-02-17 23:01:00,2.00389,2.0041,2.00385,2.0041,5378357.0
2006-02-17 23:02:00,2.00403,2.00403,2.00383,2.00398,2582872.0
2006-02-17 23:03:00,2.00388,2.00388,2.00362,2.00362,15615657.0
2006-02-17 23:05:00,2.0036,2.00376,2.00346,2.00368,18059522.0
2006-02-17 23:06:00,2.0037,2.0037,2.00263,2.00263,1555256.0
2006-02-17 23:07:00,2.00305,2.00328,2.00305,2.00328,867543.0
2006-02-17 23:08:00,2.00327,2.00327,2.00257,2.00305,11909708.0
2006-02-17 23:09:00,2.00328,2.00345,2.00324,2.00345,7034785.0
2006-02-17 23:10:00,2.00316,2.00333,2.00273,2.00273,7965757.0
2006-02-17 23:11:00,2.00256,2.00275,2.00217,2.00275,1962109.0
2006-02-17 23:12:00,2.0028,2.00292,2.00258,2.00273,11153700.0
2006-02-17 23:13:00,2.00278,2.00291,2.00278,2.00291,98693.0
2006-02-17 23:14:00,2.00278,2.00278,2.00248,2.00252,2441168.0
2006-02-17 23:15:00,2.00257,2.00274,2.00257,2.00269,6598214.0
2006-02-17 23:16:00,2.00267,2.0027,2.00257,2.00257,14096229.0
2006-02-17 23:18:00,2.00281,2.00298,2.00281,2.00298,3877736.0
2006-02-17 23:19:00,2.00286,2.00286,2.00268,2.00268,895352.0
2006-02-17 23:20:00,2.00271,2.00316,2.00267,2.00316,18972744.0
2006-02-17 23:21:00,2.00303,2.00303,2.0025,2.00264,1416748.0
2006-02-17 23:22:00,2.00266,2.00266,2.0024,2.0024,10919749.0
2006-02-17 23:23:00,2.00228,2.00239,2.00228,2.00239,6008220.0
2006-02-17 23:24:00,2.00264,2.00301,2.00264,2.00266,5196032.0
2006-02-17 23:25:00,2.00266,2.00278,2.00239,2.00239,5604879.0
2006-02-17 23:26:00,2.00259,2.00295,2.00259,2.00295,1500957.0
2006-02-17 23:28:00,2.00287,2.0029,2.00225,2.00252,8092244.0
2006-02-17 23:30:00,2.00251,2.00257,2.00242,2.00247,4510739.0
2006-02-17 23:32:00,2.0026,2.0026,2.0024,2.0026,1455987.0
2006-02-17 23:33:00,2.00257,2.00274,2.00228,2.00274,1609450.0
2006-02-17 23:35:00,2.00269,2.00272,2.00256,2.00257,5492682.0
2006-02-17 23:36:00,2.00243,2.0026,2.00243,2.00251,2905579.0
2006-02-17 23:38:00,2.00252,2.00265,2.00249,2.00265,2784402.0
2006-02-17 23:39:00,2.00266,2.00282,2.00259,2.00259,3547324.0
2006-02-17 23:40:00,2.0027,2.0027,2.00249,2.00268,5485181.0
2006-02-17 23:41:00,2.00272,2.00286,2.00272,2.00286,3585122.0
2006-02-17 23:42:00,2.00276,2.00276,2.00241,2.00241,2537627.0
2006-02-17 23:43:00,2.00257,2.00257,2.00225,2.00225,54746.0
2006-02-17 23:44:00,2.00223,2.00276,2.00223,2.00273,2473179.0
2006-02-17 23:45:00,2.00258,2.00292,2.00258,2.00274,12989779.0
2006-02-17 23:46:00,2.00284,2.00295,2.00284,2.00295,20966581.0
2006-02-17 23:47:00,2.00296,2.00296,2.00264,2.00264,3892722.0
2006-02-17 23:48:00,2.00277,2.00285,2.00277,2.00277,607897.0
2006-02-17 23:49:00,2.00278,2.00278,2.00253,2.00277,254815.0
2006-02-17 23:50:00,2.00258,2.00261,2.0023,2.0023,15750302.0
2006-02-17 23:51:00,2.00215,2.00215,2.00179,2.00179,3918089.0
2006-02-17 23:52:00,2.00181,2.00203,2.00181,2.00203,2904868.0
2006-02-17 23:54:00,2.00224,2.00224,2.00177,2.00217,2356274.0
2006-02-17 23:55:00,2.00228,2.00238,2.00223,2.00233,6095309.0
2006-02-17 23:56:00,2.00218,2.0024,2.00205,2.00205,2056861.0
2006-02-17 23:57:00,2.00199,2.00218,2.00198,2.00198,14544822.0
2006-02-17 23:58:00,2.00205,2.00216,2.00205,2.00216,16882293.0
2006-02-17 23:59:00,2.00221,2.00296,2.00221,2.00291,5550271.0
2006-02-20 00:09:00,2.0019,2.0019,2.00152,2.00152,5182168.0
2006-02-20 00:10:00,2.00112,2.00183,2.00112,2.00183,147978.0
2006-02-20 00:12:00,2.00191,2.00191,2.00169,2.00169,620040.0
2006-02-20 00:16:00,2.00184,2.00184,2.0016,2.00167,4124817.0
2006-02-20 00:24:00,2.00174,2.00174,2.00154,2.00154,7938373.0
2006-02-20 00:25:00,2.00148,2.00172,2.00148,2.0017,3393949.0
2006-02-20 00:32:00,2.0017,2.0019,2.00156,2.00156,3059108.0
2006-02-20 00:33:00,2.00168,2.00191,2.00127,2.00191,1428009.0
2006-02-20 00:34:00,2.00169,2.0018,2.00169,2.00173,957580.0
2006-02-20 00:35:00,2.00163,2.00165,2.00163,2.00165,174737.0
2006-02-20 00:38:00,2.002,2.00229,2.002,2.00229,11511774.0
2006-02-20 00:40:00,2.00193,2.00248,2.00193,2.00248,10581956.0
2006-02-20 00:41:00,2.00249,2.00249,2.00174,2.00174,9615035.0
2006-02-20 00:45:00,2.00179,2.00179,2.0016,2.00173,515060.0
2006-02-20 00:48:00,2.00148,2.00172,2.00148,2.00152,6867571.0
2006-02-20 00:50:00,2.00196,2.00281,2.00196,2.00281,3706663.0
2006-02-20 01:00:00,2.00257,2.00263,2.00255,2.00255,2271869.0
2006-02-20 01:01:00,2.00242,2.00289,2.00242,2.00289,392879.0
2006-02-20 01:02:00,2.00296,2.00335,2.00268,2.00292,1233179.0
2006-02-20 01:03:00,2.00274,2.00274,2.00258,2.0026,9742171.0
2006-02-20 01:05:00,2.00262,2.00274,2.00262,2.00274,4488151.0
2006-02-20 01:06:00,2.00275,2.00275,2.00264,2.00264,3318782.0
2006-02-20 01:07:00,2.00251,2.00275,2.00251,2.00275,3590684.0
2006-02-20 01:08:00,2.00264,2.00278,2.00264,2.00278,4064963.0
2006-02-20 01:09:00,2.00276,2.00276,2.00241,2.00275,4174731.0
2006-02-20 01:10:00,2.00283,2.00294,2.0027,2.0027,2984224.0
2006-02-20 01:11:00,2.0026,2.0029,2.0026,2.0029,3278145.0
2006-02-20 01:12:00,2.0029,2.0029,2.00255,2.00271,11713250.0
2006-02-20 01:13:00,2.00293,2.00312,2.00284,2.00312,3140021.0
2006-02-20 01:14:00,2.003,2.00303,2.00281,2.00293,2234648.0
2006-02-20 01:15:00,2.00295,2.00295,2.00266,2.00269,11292886.0
2006-02-20 01:17:00,2.00272,2.00282,2.00272,2.0028,6024884.0
2006-02-20 01:20:00,2.00285,2.00292,2.00281,2.00292,6338425.0
2006-02-20 01:22:00,2.00341,2.00341,2.00313,2.00313,1607672.0
2006-02-20 01:24:00,2.00295,2.0032,2.00289,2.0032,2326160.0
2006-02-20 01:25:00,2.00319,2.00339,2.00317,2.00339,684266.0
2006-02-20 01:28:00,2.00341,2.00353,2.00326,2.00353,1248745.0
2006-02-20 01:29:00,2.00352,2.00352,2.00318,2.00318,96525.0
2006-02-20 01:30:00,2.00319,2.00327,2.00319,2.00325,4534106.0
2006-02-20 01:32:00,2.00331,2.00352,2.00331,2.00352,493205.0
2006-02-20 01:33:00,2.00349,2.00356,2.00349,2.00356,1718758.0
2006-02-20 01:36:00,2.00362,2.0037,2.00355,2.00361,2603854.0
2006-02-20 01:37:00,2.00366,2.00375,2.00349,2.00349,4662492.0
2006-02-20 01:38:00,2.0037,2.00375,2.00351,2.00359,4011808.0
2006-02-20 01:39:00,2.00361,2.00376,2.00337,2.00361,9633648.0
2006-02-20 01:40:00,2.00366,2.00415,2.00366,2.00415,1147599.0
2006-02-20 01:41:00,2.00402,2.00402,2.00316,2.00316,2964437.0
2006-02-20 01:42:00,2.0035,2.00361,2.00344,2.00348,3480927.0
2006-02-20 01:43:00,2.00362,2.00381,2.00362,2.00363,8559725.0
2006-02-20 01:44:00,2.00362,2.00383,2.00361,2.00361,4302719.0
2006-02-20 01:45:00,2.00361,2.00377,2.00361,2.00377,3376540.0
2006-02-20 01:46:00,2.00384,2.00384,2.00351,2.00372,4554962.0
2006-02-20 01:48:00,2.00382,2.00414,2.00382,2.00414,1332937.0
2006-02-20 01:49:00,2.0037,2.00419,2.0037,2.00419,8398175.0
2006-02-20 01:50:00,2.00406,2.00406,2.00367,2.00367,1070635.0
2006-02-20 01:51:00,2.00385,2.00398,2.00384,2.00384,3738433.0
2006-02-20 01:52:00,2.00373,2.00389,2.00368,2.00389,2285997.0
2006-02-20 01:53:00,2.00373,2.00413,2.00373,2.00405,2162023.0
2006-02-20 01:55:00,2.00407,2.00407,2.00399,2.00399,122079.0
2006-02-20 01:56:00,2.00376,2.00385,2.00368,2.00385,1734712.0
2006-02-20 01:57:00,2.00378,2.00393,2.00378,2.00393,819205.0
2006-02-20 01:58:00,2.00396,2.00407,2.00396,2.00407,3033050.0
2006-02-20 01:59:00,2.00405,2.00405,2.00359,2.00359,1217071.0
2006-02-20 02:00:00,2.00373,2.00392,2.00373,2.00392,1174439.0
2006-02-20 02:01:00,2.00399,2.00414,2.00399,2.00414,3321708.0
2006-02-20 02:02:00,2.00412,2.00413,2.004,2.004,847687.0
2006-02-20 02:03:00,2.0041,2.00413,2.0041,2.00413,1856697.0
2006-02-20 02:05:00,2.00408,2.00419,2.00405,2.00419,3813813.0
2006-02-20 02:06:00,2.00421,2.00433,2.00421,2.00426,2126300.0
2006-02-20 02:07:00,2.00437,2.00449,2.00431,2.00442,2093212.0
2006-02-20 02:08:00,2.00463,2.00474,2.00463,2.00464,3678113.0
2006-02-20 02:09:00,2.00428,2.00428,2.00422,2.00422,1070768.0
2006-02-20 02:10:00,2.00438,2.00443,2.00431,2.00442,8488151.0
2006-02-20 02:11:00,2.00445,2.00474,2.00445,2.00474,1364307.0
2006-02-20 02:12:00,2.00474,2.00474,2.00467,2.00467,6517358.0
2006-02-20 02:13:00,2.00471,2.00491,2.00457,2.00491,4846734.0
2006-02-20 02:14:00,2.00497,2.00517,2.00495,2.00517,1523668.0
2006-02-20 02:15:00,2.00514,2.00515,2.00493,2.005,1731662.0
2006-02-20 02:16:00,2.00498,2.00498,2.0047,2.0047,9056953.0
2006-02-20 02:17:00,2.00465,2.00465,2.00432,2.00449,3243503.0
2006-02-20 02:18:00,2.00421,2.00455,2.00421,2.00455,2975289.0
2006-02-20 02:19:00,2.00463,2.00463,2.00441,2.00443,1585111.0
2006-02-20 02:21:00,2.00447,2.00469,2.00447,2.00469,4304515.0
2006-02-20 02:22:00,2.00458,2.00479,2.00455,2.00479,4419842.0
2006-02-20 02:23:00,2.00474,2.00474,2.00469,2.00469,62874.0
2006-02-20 02:24:00,2.0047,2.0047,2.00456,2.00462,3943347.0
2006-02-20 02:25:00,2.00447,2.00466,2.00447,2.00465,2348916.0
2006-02-20 02:27:00,2.00476,2.00476,2.0047,2.0047,511305.0
2006-02-20 02:30:00,2.00457,2.00457,2.00442,2.00442,101863.0
2006-02-20 02:31:00,2.00435,2.00436,2.0043,2.00436,852673.0
2006-02-20 02:32:00,2.00413,2.00413,2.00395,2.00395,1800412.0
2006-02-20 02:33:00,2.00394,2.00423,2.00377,2.00415,5453969.0
2006-02-20 02:34:00,2.00425,2.00429,2.00405,2.00426,723861.0
2006-02-20 02:35:00,2.00431,2.00449,2.00431,2.00449,2337145.0
2006-02-20 02:36:00,2.0045,2.0045,2.00402,2.00402,1637209.0
2006-02-20 02:37:00,2.00395,2.00402,2.00392,2.00402,1477504.0
2006-02-20 02:38:00,2.00398,2.00398,2.00371,2.00371,4828151.0
2006-02-20 02:40:00,2.00366,2.00389,2.00352,2.00389,6708319.0
2006-02-20 02:41:00,2.00394,2.00405,2.00393,2.00393,2097219.0
2006-02-20 02:42:00,2.00389,2.00403,2.00388,2.00403,5714041.0
2006-02-20 02:43:00,2.00404,2.00423,2.00404,2.00423,321990.0
2006-02-20 02:44:00,2.00421,2.00433,2.00409,2.00433,11634954.0
2006-02-20 02:46:00,2.00431,2.00441,2.00426,2.00441,556580.0
2006-02-20 02:47:00,2.00428,2.00428,2.00389,2.00389,12340445.0
2006-02-20 02:48:00,2.00386,2.00397,2.00376,2.00397,3277814.0
2006-02-20 02:52:00,2.00399,2.00399,2.00394,2.00394,3479008.0
2006-02-20 02:53:00,2.00416,2.00438,2.00416,2.00438,3231218.0
2006-02-20 02:54:00,2.00439,2.00442,2.00435,2.00437,4637956.0
2006-02-20 02:55:00,2.00437,2.00437,2.00424,2.00424,2868540.0
2006-02-20 02:57:00,2.00414,2.00418,2.00367,2.00418,1041535.0
2006-02-20 02:58:00,2.00406,2.00447,2.00406,2.00447,1639881.0
2006-02-20 02:59:00,2.00456,2.00456,2.00446,2.00449,2044796.0
2006-02-20 03:00:00,2.00457,2.00493,2.00457,2.00493,4188598.0
2006-02-20 03:01:00,2.00511,2.00525,2.00501,2.00525,13583770.0
2006-02-20 03:02:00,2.00539,2.00571,2.00539,2.00571,13898600.0
2006-02-20 03:03:00,2.00579,2.00589,2.00569,2.00589,6535339.0
2006-02-20 03:04:00,2.00582,2.00609,2.00582,2.00593,5777167.0
2006-02-20 03:05:00,2.00587,2.00587,2.00541,2.00541,2525254.0
2006-02-20 03:06:00,2.00534,2.00534,2.00522,2.00524,4825544.0
2006-02-20 03:07:00,2.00514,2.00514,2.00497,2.005,5560676.0
2006-02-20 03:08:00,2.00506,2.00506,2.00504,2.00504,361940.0
2006-02-20 03:09:00,2.00524,2.00534,2.0052,2.00534,3395936.0
2006-02-20 03:11:00,2.00489,2.00531,2.00489,2.00503,7482646.0
2006-02-20 03:12:00,2.00528,2.00556,2.00528,2.00556,8306781.0
2006-02-20 03:13:00,2.00556,2.00566,2.00521,2.00566,1658784.0
2006-02-20 03:14:00,2.00572,2.00584,2.00572,2.00577,543027.0
2006-02-20 03:15:00,2.00575,2.00581,2.00562,2.00562,7845630.0
2006-02-20 03:16:00,2.00563,2.00564,2.00536,2.00551,4147372.0
2006-02-20 03:17:00,2.00549,2.00554,2.00532,2.00533,13387201.0
2006-02-20 03:18:00,2.00544,2.00557,2.00544,2.00557,8858517.0
2006-02-20 03:19:00,2.00556,2.00556,2.00457,2.00457,7011410.0
2006-02-20 03:20:00,2.00507,2.00527,2.00507,2.00511,10303440.0
2006-02-20 03:21:00,2.005,2.005,2.00496,2.00496,12330522.0
2006-02-20 03:22:00,2.00488,2.00495,2.00481,2.00495,1724114.0
2006-02-20 03:23:00,2.0049,2.00509,2.0049,2.00498,3275318.0
2006-02-20 03:24:00,2.00497,2.00497,2.00472,2.00472,60446.0
2006-02-20 03:25:00,2.00522,2.00538,2.00522,2.00523,1048024.0
2006-02-20 03:27:00,2.00533,2.00575,2.00533,2.00575,2998129.0
2006-02-20 03:29:00,2.00576,2.00576,2.00545,2.00545,1861675.0
2006-02-20 03:31:00,2.00557,2.00557,2.00531,2.00531,6540536.0
2006-02-20 03:32:00,2.00524,2.00536,2.00521,2.00536,3225688.0
2006-02-20 03:33:00,2.00548,2.00552,2.00539,2.00547,2267448.0
2006-02-20 03:34:00,2.00546,2.00552,2.00529,2.00529,3218304.0
2006-02-20 03:35:00,2.00528,2.00539,2.00521,2.00539,7557475.0
2006-02-20 03:36:00,2.00552,2.0058,2.0055,2.0058,8995954.0
2006-02-20 03:38:00,2.00584,2.00588,2.00579,2.00588,1135088.0
2006-02-20 03:39:00,2.00564,2.00592,2.00564,2.00592,3491126.0
2006-02-20 03:40:00,2.00602,2.00611,2.00591,2.00591,3016186.0
2006-02-20 03:42:00,2.00585,2.00612,2.00585,2.00612,2195436.0
2006-02-20 03:43:00,2.00601,2.00617,2.0059,2.00617,3795379.0
2006-02-20 03:44:00,2.00608,2.00631,2.00608,2.00627,4295154.0
2006-02-20 03:45:00,2.00632,2.00643,2.00632,2.00643,1659302.0
2006-02-20 03:46:00,2.00645,2.00645,2.00631,2.00631,1445988.0
2006-02-20 03:47:00,2.00631,2.00631,2.0063,2.0063,633276.0
2006-02-20 03:48:00,2.00627,2.00627,2.00604,2.00623,2271664.0
2006-02-20 03:49:00,2.00617,2.00617,2.00581,2.00581,230252.0
2006-02-20 03:50:00,2.00627,2.00648,2.00627,2.00646,5141550.0
2006-02-20 03:52:00,2.00648,2.00648,2.00645,2.00645,900737.0
2006-02-20 03:53:00,2.0064,2.00645,2.0064,2.00645,16414286.0
2006-02-20 03:54:00,2.00625,2.00636,2.00612,2.00636,7200680.0
2006-02-20 03:55:00,2.00647,2.00651,2.00646,2.00646,3578612.0
2006-02-20 03:56:00,2.00647,2.00654,2.00645,2.00645,2569381.0
2006-02-20 03:57:00,2.00644,2.00654,2.00644,2.00654,903629.0
2006-02-20 03:58:00,2.00652,2.00663,2.00649,2.00663,4226455.0
2006-02-20 04:00:00,2.00645,2.00682,2.00645,2.00682,5362580.0
2006-02-20 04:04:00,2.00685,2.00699,2.00685,2.00699,14903475.0
2006-02-20 04:06:00,2.00686,2.00686,2.00644,2.00658,5029066.0
2006-02-20 04:07:00,2.00666,2.00677,2.00659,2.00677,2655029.0
2006-02-20 04:08:00,2.00675,2.00676,2.0066,2.00665,4047194.0
2006-02-20 04:09:00,2.00648,2.00648,2.00621,2.00639,16744952.0
2006-02-20 04:10:00,2.0065,2.00656,2.0064,2.00653,274968.0
2006-02-20 04:11:00,2.00648,2.00648,2.00631,2.00631,675365.0
2006-02-20 04:12:00,2.00616,2.00633,2.0061,2.0061,3865391.0
2006-02-20 04:13:00,2.00606,2.0061,2.00582,2.00582,19235327.0
2006-02-20 04:14:00,2.00567,2.00582,2.00567,2.00574,14380358.0
2006-02-20 04:15:00,2.00581,2.00595,2.00578,2.00595,1432004.0
2006-02-20 04:17:00,2.00595,2.00612,2.00595,2.0061,1546672.0
2006-02-20 04:19:00,2.00615,2.00627,2.00615,2.00627,127909.0
2006-02-20 04:20:00,2.00639,2.00685,2.00639,2.00661,3842837.0
2006-02-20 04:21:00,2.00691,2.00747,2.00691,2.00742,2551921.0
2006-02-20 04:22:00,2.00729,2.00729,2.0071,2.0071,4387002.0
2006-02-20 04:23:00,2.00705,2.00705,2.00688,2.00691,1741423.0
2006-02-20 04:24:00,2.00685,2.00685,2.00655,2.00661,5633521.0
2006-02-20 04:25:00,2.00667,2.00678,2.00667,2.00676,3343554.0
2006-02-20 04:26:00,2.00672,2.00672,2.00642,2.00642,1737317.0
2006-02-20 04:27:00,2.00642,2.00649,2.00642,2.00649,1107898.0
2006-02-20 04:28:00,2.00645,2.00645,2.00641,2.00644,3540721.0
2006-02-20 04:30:00,2.00676,2.00687,2.00676,2.00687,1260087.0
2006-02-20 04:31:00,2.00703,2.00717,2.00698,2.00698,8173984.0
2006-02-20 04:32:00,2.00706,2.00709,2.007,2.00709,18587336.0
2006-02-20 04:33:00,2.00705,2.00736,2.00705,2.00736,917235.0
2006-02-20 04:34:00,2.00721,2.00734,2.00716,2.00716,5396415.0
2006-02-20 04:35:00,2.00713,2.00713,2.00685,2.00694,5206967.0
2006-02-20 04:37:00,2.00692,2.00692,2.00688,2.00688,11578569.0
2006-02-20 04:38:00,2.00685,2.00699,2.00685,2.00699,1573816.0
2006-02-20 04:39:00,2.00703,2.00703,2.00696,2.00696,9219321.0
2006-02-20 04:41:00,2.00696,2.00703,2.00696,2.00696,3790924.0
2006-02-20 04:42:00,2.00693,2.00702,2.00686,2.00702,3533587.0
2006-02-20 04:43:00,2.00705,2.00712,2.00705,2.00712,524075.0
2006-02-20 04:44:00,2.0072,2.00749,2.0072,2.00723,6032928.0
2006-02-20 04:45:00,2.00718,2.00731,2.00701,2.00707,2585986.0
2006-02-20 04:46:00,2.00709,2.00714,2.00709,2.00714,98693.0
2006-02-20 04:48:00,2.00724,2.00735,2.00707,2.00735,1941720.0
2006-02-20 04:49:00,2.00749,2.00749,2.00693,2.00693,8272674.0
2006-02-20 04:50:00,2.00728,2.00766,2.00728,2.00755,6619727.0
2006-02-20 04:51:00,2.00749,2.0075,2.00734,2.0075,12474818.0
2006-02-20 04:52:00,2.00749,2.00749,2.00741,2.00741,889697.0
2006-02-20 04:53:00,2.00693,2.00755,2.00693,2.00755,835983.0
2006-02-20 04:54:00,2.00752,2.00752,2.00717,2.00717,3782528.0
2006-02-20 04:55:00,2.00725,2.00742,2.00725,2.00742,386324.0
2006-02-20 04:56:00,2.00729,2.00744,2.00729,2.00736,15260097.0
2006-02-20 04:57:00,2.00727,2.00727,2.00708,2.00708,2497218.0
2006-02-20 04:58:00,2.00715,2.00721,2.00705,2.00719,5677565.0
2006-02-20 04:59:00,2.00722,2.00722,2.00711,2.00711,10343439.0
2006-02-20 05:00:00,2.00702,2.00719,2.00702,2.00719,3952980.0
2006-02-20 05:02:00,2.00717,2.00717,2.00708,2.00714,1415072.0
2006-02-20 05:03:00,2.00709,2.00725,2.00699,2.00725,370138.0
2006-02-20 05:04:00,2.00728,2.00746,2.00728,2.00746,168278.0
2006-02-20 05:05:00,2.0074,2.0074,2.00681,2.00724,21335656.0
2006-02-20 05:07:00,2.00721,2.00729,2.00718,2.00725,1503559.0
2006-02-20 05:08:00,2.0073,2.00749,2.0073,2.00747,4552536.0
2006-02-20 05:09:00,2.00732,2.00732,2.00702,2.00705,3764280.0
2006-02-20 05:10:00,2.00725,2.00735,2.00724,2.00735,2522801.0
2006-02-20 05:11:00,2.00725,2.00725,2.00696,2.00696,450205.0
2006-02-20 05:12:00,2.00684,2.00684,2.00669,2.00669,477066.0
2006-02-20 05:13:00,2.00649,2.00658,2.00649,2.00658,610716.0
2006-02-20 05:14:00,2.00659,2.00666,2.00656,2.00659,7584970.0
2006-02-20 05:15:00,2.00647,2.00672,2.00643,2.00672,259934.0
2006-02-20 05:17:00,2.00668,2.00684,2.00668,2.00684,1281185.0
2006-02-20 05:18:00,2.00679,2.00684,2.00679,2.00684,2645079.0
2006-02-20 05:19:00,2.00674,2.00718,2.00674,2.00718,5430514.0
2006-02-20 05:22:00,2.00718,2.00718,2.00709,2.00716,3367257.0
2006-02-20 05:24:00,2.00711,2.00711,2.00684,2.00698,17030288.0
2006-02-20 05:25:00,2.00699,2.00731,2.00699,2.00731,7946983.0
2006-02-20 05:26:00,2.00733,2.00764,2.00733,2.00764,529162.0
2006-02-20 05:27:00,2.00759,2.00759,2.0074,2.0074,2133745.0
2006-02-20 05:28:00,2.00743,2.00743,2.0071,2.00712,5936859.0
2006-02-20 05:30:00,2.00716,2.00716,2.00692,2.00704,1134179.0
2006-02-20 05:31:00,2.00685,2.00694,2.00675,2.00677,8823156.0
2006-02-20 05:32:00,2.00663,2.00671,2.00663,2.00671,194674.0
2006-02-20 05:33:00,2.00678,2.00693,2.00678,2.00688,3681108.0
2006-02-20 05:34:00,2.00685,2.00702,2.00683,2.00702,1188388.0
2006-02-20 05:35:00,2.00707,2.00716,2.00707,2.00716,1935580.0
2006-02-20 05:36:00,2.00717,2.0073,2.00717,2.0073,2197781.0
2006-02-20 05:37:00,2.00733,2.00753,2.0073,2.00753,2561233.0
2006-02-20 05:38:00,2.00742,2.00742,2.00723,2.00729,1818802.0
2006-02-20 05:40:00,2.00726,2.00726,2.00714,2.00714,10208838.0
2006-02-20 05:41:00,2.00712,2.00712,2.00696,2.00696,9723227.0
2006-02-20 05:42:00,2.00692,2.00692,2.00692,2.00692,630354.0
2006-02-20 05:43:00,2.00684,2.00684,2.00669,2.00681,376412.0
2006-02-20 05:45:00,2.00665,2.00673,2.00635,2.00635,9219342.0
2006-02-20 05:46:00,2.00626,2.00662,2.00626,2.00662,977838.0
2006-02-20 05:47:00,2.00664,2.00677,2.00664,2.00677,1243868.0
2006-02-20 05:48:00,2.00674,2.00674,2.00663,2.00663,10986879.0
2006-02-20 05:49:00,2.00658,2.00658,2.00636,2.00642,2403756.0
2006-02-20 05:50:00,2.0065,2.00652,2.00606,2.00652,17853804.0
2006-02-20 05:51:00,2.00654,2.00654,2.00639,2.00649,3615004.0
2006-02-20 05:52:00,2.00647,2.00659,2.00631,2.00646,1327248.0
2006-02-20 05:53:00,2.00645,2.00655,2.00638,2.00638,10385215.0
2006-02-20 05:54:00,2.00634,2.00653,2.00634,2.00639,8346625.0
2006-02-20 05:57:00,2.00597,2.00643,2.00597,2.00637,16399356.0
2006-02-20 05:59:00,2.00628,2.00645,2.00615,2.00645,468474.0
2006-02-20 06:00:00,2.00643,2.00643,2.00622,2.00631,1703802.0
2006-02-20 06:01:00,2.00626,2.00626,2.00609,2.0062,4777212.0
2006-02-20 06:02:00,2.0062,2.00629,2.00607,2.00614,10825102.0
2006-02-20 06:03:00,2.00623,2.00628,2.00612,2.00616,4454590.0
2006-02-20 06:04:00,2.00587,2.00603,2.00557,2.00572,7959667.0
2006-02-20 06:05:00,2.0057,2.00597,2.0057,2.00582,3128358.0
2006-02-20 06:06:00,2.00593,2.00617,2.00583,2.00617,9518973.0
2006-02-20 06:07:00,2.00614,2.00616,2.00609,2.00609,450263.0
2006-02-20 06:08:00,2.00602,2.00627,2.00591,2.00627,6909063.0
2006-02-20 06:09:00,2.00626,2.00657,2.00626,2.00657,4933003.0
2006-02-20 06:10:00,2.00646,2.00663,2.00646,2.00652,4653620.0
2006-02-20 06:11:00,2.00656,2.00676,2.00652,2.00676,4818843.0
2006-02-20 06:12:00,2.00682,2.00682,2.00667,2.00671,3067474.0
2006-02-20 06:13:00,2.00677,2.007,2.00676,2.00676,8033676.0
2006-02-20 06:14:00,2.00666,2.00679,2.00653,2.00679,32194626.0
2006-02-20 06:15:00,2.00665,2.00689,2.00665,2.00689,12484438.0
2006-02-20 06:16:00,2.00697,2.0071,2.00677,2.00697,7316418.0
2006-02-20 06:17:00,2.00683,2.00698,2.00665,2.00677,14329359.0
2006-02-20 06:18:00,2.00672,2.00675,2.00664,2.00675,2731327.0
2006-02-20 06:19:00,2.00672,2.00696,2.00672,2.00696,5409087.0
2006-02-20 06:21:00,2.00693,2.00693,2.00662,2.00662,1588116.0
2006-02-20 06:22:00,2.00657,2.0066,2.00656,2.0066,10661004.0
2006-02-20 06:23:00,2.0066,2.00676,2.0066,2.0067,11513021.0
2006-02-20 06:24:00,2.0067,2.00687,2.0067,2.00675,8043079.0
2006-02-20 06:26:00,2.00669,2.00669,2.00661,2.00661,8093299.0
2006-02-20 06:28:00,2.00672,2.00672,2.00668,2.00668,55033.0
2006-02-20 06:29:00,2.00686,2.00691,2.00667,2.00667,1249702.0
2006-02-20 06:30:00,2.00639,2.00664,2.00632,2.00632,8387053.0
2006-02-20 06:31:00,2.00627,2.0063,2.00616,2.00616,15471284.0
2006-02-20 06:33:00,2.00609,2.00609,2.00588,2.00598,12073222.0
2006-02-20 06:34:00,2.00598,2.00609,2.00598,2.00603,1645597.0
2006-02-20 06:36:00,2.00613,2.00613,2.00575,2.00608,3916217.0
2006-02-20 06:38:00,2.00599,2.00604,2.00599,2.00604,2795024.0
2006-02-20 06:39:00,2.00615,2.00628,2.00615,2.00628,7872783.0
2006-02-20 06:40:00,2.00634,2.0065,2.00634,2.00646,8853398.0
2006-02-20 06:41:00,2.00646,2.00661,2.0064,2.00661,5158275.0
2006-02-20 06:42:00,2.00663,2.00663,2.00636,2.00663,11092299.0
2006-02-20 06:43:00,2.00667,2.00674,2.00667,2.00674,72865.0
2006-02-20 06:44:00,2.00676,2.00676,2.00657,2.00666,13419084.0
2006-02-20 06:45:00,2.00664,2.00672,2.0066,2.0066,5496657.0
2006-02-20 06:46:00,2.00668,2.0067,2.00655,2.0067,13479662.0
2006-02-20 06:47:00,2.00679,2.0069,2.00672,2.00672,3625619.0
2006-02-20 06:48:00,2.00681,2.00688,2.00669,2.00688,2284350.0
2006-02-20 06:50:00,2.00678,2.00678,2.00671,2.00671,2026168.0
2006-02-20 06:51:00,2.00664,2.00665,2.00664,2.00665,1828767.0
2006-02-20 06:52:00,2.00668,2.00683,2.00668,2.00683,8608624.0
2006-02-20 06:53:00,2.00679,2.0069,2.00659,2.00659,14522899.0
2006-02-20 06:54:00,2.00681,2.00681,2.00662,2.00663,2638333.0
2006-02-20 06:55:00,2.00673,2.00673,2.00644,2.00644,9342477.0
2006-02-20 06:56:00,2.00617,2.00627,2.00605,2.00627,14065489.0
2006-02-20 06:57:00,2.00621,2.0063,2.00614,2.0063,1672872.0
2006-02-20 06:58:00,2.00624,2.00625,2.00604,2.00625,8269315.0
2006-02-20 07:00:00,2.00624,2.00627,2.00617,2.00617,967122.0
2006-02-20 07:01:00,2.00636,2.00651,2.00636,2.00651,5945735.0
2006-02-20 07:03:00,2.00647,2.00647,2.00602,2.00602,1140847.0
2006-02-20 07:04:00,2.00596,2.00596,2.00595,2.00595,1550686.0
2006-02-20 07:05:00,2.00592,2.00592,2.00585,2.00585,1087806.0
2006-02-20 07:06:00,2.00583,2.00583,2.00561,2.00561,9439085.0
2006-02-20 07:07:00,2.00549,2.00549,2.00537,2.0054,1815199.0
2006-02-20 07:08:00,2.00535,2.00535,2.00489,2.00489,5996678.0
2006-02-20 07:09:00,2.00497,2.00497,2.00474,2.00474,4763367.0
2006-02-20 07:11:00,2.00475,2.00484,2.00452,2.00452,4141391.0
2006-02-20 07:12:00,2.00468,2.00468,2.00442,2.00442,2902499.0
2006-02-20 07:13:00,2.00438,2.00469,2.00438,2.00454,1113741.0
2006-02-20 07:14:00,2.00447,2.00465,2.00447,2.00465,4001782.0
2006-02-20 07:15:00,2.00466,2.00478,2.00433,2.00433,25294900.0
2006-02-20 07:17:00,2.0047,2.00486,2.00457,2.00481,534206.0
2006-02-20 07:18:00,2.00489,2.00508,2.00484,2.00507,3741137.0
2006-02-20 07:19:00,2.00507,2.00519,2.00501,2.00501,1463291.0
2006-02-20 07:20:00,2.00469,2.00469,2.00444,2.00444,726333.0
2006-02-20 07:21:00,2.00461,2.00471,2.00461,2.00462,4205783.0
2006-02-20 07:22:00,2.00468,2.00476,2.00446,2.00446,4948885.0
2006-02-20 07:23:00,2.00448,2.00488,2.00448,2.00488,4914348.0
2006-02-20 07:24:00,2.00505,2.00505,2.00498,2.00498,227453.0
2006-02-20 07:25:00,2.00489,2.00508,2.00489,2.00508,1495573.0
2006-02-20 07:26:00,2.00506,2.00515,2.0049,2.00515,4984653.0
2006-02-20 07:27:00,2.00516,2.00533,2.00508,2.00533,1420156.0
2006-02-20 07:28:00,2.00549,2.00569,2.00549,2.00569,8971029.0
2006-02-20 07:29:00,2.00569,2.00582,2.00569,2.00582,11802079.0
2006-02-20 07:30:00,2.00575,2.00575,2.00547,2.00547,866664.0
2006-02-20 07:31:00,2.00529,2.00532,2.00516,2.00523,12055066.0
2006-02-20 07:32:00,2.00546,2.00565,2.00537,2.00556,3531411.0
2006-02-20 07:33:00,2.00557,2.00564,2.00556,2.00564,9339943.0
2006-02-20 07:35:00,2.0057,2.00595,2.00561,2.00592,3847274.0
2006-02-20 07:36:00,2.00569,2.00583,2.00569,2.00583,14901576.0
2006-02-20 07:37:00,2.00589,2.00593,2.00587,2.00593,2158631.0
2006-02-20 07:38:00,2.0059,2.0059,2.0055,2.0055,5229456.0
2006-02-20 07:39:00,2.00553,2.00554,2.00546,2.00554,6014473.0
2006-02-20 07:40:00,2.00554,2.00557,2.00544,2.00554,2193126.0
2006-02-20 07:41:00,2.00552,2.00552,2.00526,2.00529,3251342.0
2006-02-20 07:42:00,2.00534,2.00543,2.00525,2.00525,524382.0
2006-02-20 07:43:00,2.0053,2.00544,2.00523,2.00532,4356738.0
2006-02-20 07:44:00,2.0053,2.00536,2.00528,2.00536,1623522.0
2006-02-20 07:45:00,2.00543,2.0055,2.00543,2.0055,6789943.0
2006-02-20 07:47:00,2.00545,2.00559,2.00545,2.00553,3360099.0
2006-02-20 07:48:00,2.00551,2.0056,2.00547,2.00556,12482526.0
2006-02-20 07:49:00,2.00556,2.00562,2.00556,2.00562,726109.0
2006-02-20 07:51:00,2.00565,2.0058,2.00532,2.00566,15602835.0
2006-02-20 07:52:00,2.0058,2.0058,2.00563,2.00567,8935461.0
2006-02-20 07:53:00,2.00573,2.00578,2.00573,2.00578,304557.0
2006-02-20 07:54:00,2.0058,2.00602,2.0058,2.00602,2872449.0
2006-02-20 07:57:00,2.0058,2.0058,2.00564,2.00564,6260003.0
2006-02-20 07:58:00,2.00584,2.00584,2.00533,2.0054,960933.0
2006-02-20 07:59:00,2.00537,2.00544,2.00531,2.00531,5645058.0
2006-02-20 08:00:00,2.00541,2.00541,2.00527,2.00527,1935045.0
2006-02-20 08:01:00,2.00526,2.00526,2.0052,2.0052,351496.0
2006-02-20 08:02:00,2.00515,2.00518,2.00513,2.00518,5125682.0
2006-02-20 08:04:00,2.00518,2.00519,2.00506,2.00512,1772850.0
2006-02-20 08:05:00,2.00506,2.00518,2.00506,2.00518,1613935.0
2006-02-20 08:06:00,2.00519,2.00521,2.00505,2.00517,6176001.0
2006-02-20 08:07:00,2.00515,2.00535,2.00515,2.0052,3465462.0
2006-02-20 08:08:00,2.00526,2.0054,2.00526,2.0054,2541644.0
2006-02-20 08:09:00,2.00538,2.00538,2.00521,2.00521,2728758.0
2006-02-20 08:10:00,2.00536,2.00544,2.00524,2.00538,4163621.0
2006-02-20 08:13:00,2.00543,2.00544,2.00526,2.00534,1262247.0
2006-02-20 08:14:00,2.00521,2.00525,2.00471,2.00525,14064233.0
2006-02-20 08:15:00,2.00531,2.00553,2.00522,2.00553,4548237.0
2006-02-20 08:16:00,2.00559,2.00559,2.00521,2.00521,5742580.0
2006-02-20 08:17:00,2.00523,2.00523,2.00511,2.00517,10061915.0
2006-02-20 08:18:00,2.0052,2.0052,2.00511,2.00511,196024.0
2006-02-20 08:21:00,2.00464,2.00524,2.00464,2.00524,10326825.0
2006-02-20 08:22:00,2.00549,2.00566,2.00549,2.0056,10738867.0
2006-02-20 08:23:00,2.00556,2.00556,2.00536,2.00536,3270848.0
2006-02-20 08:24:00,2.00542,2.00558,2.00537,2.00558,4314025.0
2006-02-20 08:25:00,2.00554,2.00554,2.00549,2.00549,223756.0
2006-02-20 08:26:00,2.00535,2.0054,2.00535,2.0054,2066030.0
2006-02-20 08:27:00,2.00495,2.00545,2.00495,2.00535,10368059.0
2006-02-20 08:28:00,2.00529,2.00529,2.00521,2.00523,2345274.0
2006-02-20 08:29:00,2.00519,2.00526,2.00483,2.00525,13663784.0
2006-02-20 08:30:00,2.0053,2.00541,2.0053,2.00541,1615221.0
2006-02-20 08:32:00,2.00549,2.00549,2.00506,2.00506,5244167.0
2006-02-20 08:33:00,2.00563,2.00563,2.00552,2.00552,891478.0
2006-02-20 08:35:00,2.00549,2.00554,2.00549,2.00554,13978430.0
2006-02-20 08:36:00,2.00553,2.00553,2.0051,2.00546,10621127.0
2006-02-20 08:39:00,2.00545,2.00553,2.00532,2.00548,10151196.0
2006-02-20 08:40:00,2.0055,2.00571,2.0055,2.00571,4085355.0
2006-02-20 08:41:00,2.00574,2.00574,2.00541,2.00571,3696809.0
2006-02-20 08:42:00,2.00559,2.00592,2.00549,2.00592,2911568.0
2006-02-20 08:43:00,2.00606,2.00622,2.00601,2.00608,22056681.0
2006-02-20 08:44:00,2.00604,2.00632,2.00604,2.00632,7991821.0
2006-02-20 08:45:00,2.00639,2.00639,2.00623,2.00632,10353299.0
2006-02-20 08:46:00,2.00637,2.00637,2.00613,2.00615,2153472.0
2006-02-20 08:47:00,2.0061,2.00616,2.00599,2.00599,905576.0
2006-02-20 08:50:00,2.00606,2.00611,2.00606,2.00611,4636490.0
2006-02-20 08:52:00,2.00619,2.0062,2.00608,2.00611,11836835.0
2006-02-20 08:55:00,2.00606,2.00614,2.00606,2.00612,17650666.0
2006-02-20 08:56:00,2.00617,2.00625,2.00614,2.00614,5926348.0
2006-02-20 08:58:00,2.00639,2.00641,2.00639,2.00641,78492.0
2006-02-20 08:59:00,2.00644,2.00663,2.0064,2.00663,3754122.0
2006-02-20 09:00:00,2.00656,2.00656,2.0062,2.0062,2867199.0
2006-02-20 09:01:00,2.0063,2.00635,2.00612,2.00631,7925704.0
2006-02-20 09:02:00,2.0064,2.00672,2.0064,2.0067,15426866.0
2006-02-20 09:03:00,2.00657,2.00657,2.00651,2.00651,273996.0
2006-02-20 09:04:00,2.00639,2.00641,2.00636,2.0064,24046023.0
2006-02-20 09:05:00,2.00639,2.00639,2.00623,2.00623,12444062.0
2006-02-20 09:06:00,2.00583,2.00629,2.00583,2.0062,6142100.0
2006-02-20 09:07:00,2.00611,2.00632,2.00611,2.00612,1828134.0
2006-02-20 09:08:00,2.006,2.006,2.0059,2.00597,1374672.0
2006-02-20 09:09:00,2.0058,2.00613,2.0058,2.00606,22258120.0
2006-02-20 09:10:00,2.0063,2.0063,2.00605,2.00606,4970735.0
2006-02-20 09:11:00,2.00603,2.00625,2.00603,2.00625,1957187.0
2006-02-20 09:12:00,2.00643,2.00674,2.00643,2.00674,9982437.0
2006-02-20 09:13:00,2.00688,2.00723,2.00688,2.00711,13811443.0
2006-02-20 09:14:00,2.00706,2.00712,2.00695,2.00706,13013836.0
2006-02-20 09:15:00,2.00699,2.00709,2.00699,2.00699,646977.0
2006-02-20 09:16:00,2.0071,2.00762,2.0071,2.00762,9545263.0
2006-02-20 09:17:00,2.0075,2.0078,2.0075,2.0078,2957071.0
2006-02-20 09:19:00,2.0077,2.0077,2.0073,2.0074,2104912.0
2006-02-20 09:20:00,2.00745,2.00745,2.00713,2.00713,6242416.0
2006-02-20 09:21:00,2.00716,2.00716,2.00676,2.00676,3266456.0
2006-02-20 09:22:00,2.00668,2.00671,2.00658,2.00658,4230813.0
2006-02-20 09:23:00,2.00655,2.00655,2.00625,2.00631,1120359.0
2006-02-20 09:24:00,2.00637,2.00643,2.00627,2.00627,3432044.0
2006-02-20 09:25:00,2.00625,2.00625,2.00615,2.00623,3111764.0
2006-02-20 09:26:00,2.00614,2.00635,2.00614,2.00628,9274222.0
2006-02-20 09:27:00,2.00623,2.00623,2.00598,2.00621,1926494.0
2006-02-20 09:28:00,2.00611,2.00617,2.00597,2.00617,2360443.0
2006-02-20 09:29:00,2.00625,2.00647,2.00625,2.00647,5203757.0
2006-02-20 09:30:00,2.0065,2.0065,2.00634,2.00644,8605730.0
2006-02-20 09:31:00,2.00639,2.00647,2.00637,2.00647,459616.0
2006-02-20 09:32:00,2.00652,2.00678,2.00652,2.00675,2648830.0
2006-02-20 09:33:00,2.00677,2.00677,2.0066,2.00674,3632652.0
2006-02-20 09:34:00,2.00684,2.00702,2.00684,2.00702,5680503.0
2006-02-20 09:35:00,2.00704,2.0071,2.00695,2.00695,732360.0
2006-02-20 09:36:00,2.00703,2.00707,2.0069,2.0069,1788928.0
2006-02-20 09:37:00,2.00692,2.00697,2.00666,2.00697,5835076.0
2006-02-20 09:38:00,2.00712,2.00727,2.00687,2.00719,4291589.0
2006-02-20 09:39:00,2.00739,2.00753,2.00707,2.00752,4793535.0
2006-02-20 09:40:00,2.00741,2.00756,2.00738,2.00746,2400922.0
2006-02-20 09:41:00,2.00739,2.00739,2.00714,2.00716,3062704.0
2006-02-20 09:42:00,2.00689,2.00701,2.00656,2.00656,3399610.0
2006-02-20 09:43:00,2.00645,2.00682,2.00645,2.00682,10755677.0
2006-02-20 09:44:00,2.00687,2.00687,2.00675,2.00687,1817404.0
2006-02-20 09:45:00,2.00694,2.00704,2.00694,2.00704,6818197.0
2006-02-20 09:46:00,2.00715,2.00753,2.00715,2.00753,233457.0
2006-02-20 09:47:00,2.0076,2.00783,2.00757,2.00763,1998994.0
2006-02-20 09:48:00,2.00767,2.00774,2.0076,2.0076,1591021.0
2006-02-20 09:49:00,2.00756,2.00756,2.00729,2.00729,8100828.0
2006-02-20 09:50:00,2.00722,2.00722,2.00708,2.00719,12279375.0
2006-02-20 09:51:00,2.00717,2.00722,2.00696,2.00696,7447791.0
2006-02-20 09:52:00,2.00697,2.00701,2.00686,2.00701,2350419.0
2006-02-20 09:53:00,2.0072,2.00738,2.00706,2.00738,2498119.0
2006-02-20 09:54:00,2.00738,2.00738,2.00713,2.00713,625054.0
2006-02-20 09:55:00,2.00714,2.00718,2.00706,2.0071,7526873.0
2006-02-20 09:56:00,2.00705,2.00705,2.00669,2.00669,3645220.0
2006-02-20 09:57:00,2.00665,2.00665,2.00621,2.00621,2474235.0
2006-02-20 09:58:00,2.00614,2.00614,2.00603,2.00605,5761140.0
2006-02-20 09:59:00,2.00605,2.0061,2.00588,2.0061,10045008.0
2006-02-20 10:00:00,2.00607,2.0062,2.00602,2.00607,5105888.0
2006-02-20 10:01:00,2.00594,2.00595,2.00569,2.00569,6931778.0
2006-02-20 10:02:00,2.00573,2.00573,2.0056,2.00566,11063657.0
2006-02-20 10:03:00,2.00557,2.00557,2.00528,2.0055,5319411.0
2006-02-20 10:04:00,2.00568,2.00587,2.00568,2.00587,3351895.0
2006-02-20 10:05:00,2.00581,2.006,2.00577,2.00583,3837453.0
2006-02-20 10:06:00,2.00601,2.00611,2.00601,2.00602,2459640.0
2006-02-20 10:07:00,2.00601,2.00601,2.00585,2.00585,10709016.0
2006-02-20 10:08:00,2.00581,2.00581,2.0056,2.00574,6857495.0
2006-02-20 10:09:00,2.00586,2.00618,2.00586,2.00614,2969168.0
2006-02-20 10:10:00,2.00612,2.00612,2.00602,2.00604,2010760.0
2006-02-20 10:11:00,2.00605,2.00615,2.0056,2.00586,17005315.0
2006-02-20 10:12:00,2.00617,2.00624,2.00578,2.00578,3165532.0
2006-02-20 10:13:00,2.00616,2.00618,2.00604,2.00618,7156131.0
2006-02-20 10:14:00,2.00621,2.00622,2.00607,2.00607,20667841.0
2006-02-20 10:15:00,2.00589,2.00623,2.00589,2.00616,9861320.0
2006-02-20 10:16:00,2.00629,2.00629,2.00597,2.00597,3413870.0
2006-02-20 10:17:00,2.00572,2.00595,2.00572,2.00583,701113.0
2006-02-20 10:18:00,2.00559,2.00563,2.00524,2.00524,2244383.0
2006-02-20 10:19:00,2.00506,2.00506,2.00434,2.00478,15817953.0
2006-02-20 10:20:00,2.00481,2.00481,2.00416,2.00416,16067732.0
2006-02-20 10:21:00,2.00422,2.00471,2.00422,2.00468,13780864.0
2006-02-20 10:22:00,2.00456,2.00456,2.00434,2.00454,9993170.0
2006-02-20 10:23:00,2.00458,2.00459,2.0043,2.0043,11276241.0
2006-02-20 10:24:00,2.00434,2.00441,2.00418,2.00439,7389413.0
2006-02-20 10:25:00,2.00432,2.00433,2.00385,2.00433,14684576.0
2006-02-20 10:26:00,2.00429,2.0046,2.00429,2.0046,2938520.0
2006-02-20 10:27:00,2.00458,2.00458,2.00441,2.00441,12558598.0
2006-02-20 10:28:00,2.00433,2.00433,2.00411,2.00411,5457788.0
2006-02-20 10:29:00,2.00407,2.00407,2.00373,2.00375,1688708.0
2006-02-20 10:30:00,2.00388,2.00402,2.00388,2.00402,2455179.0
2006-02-20 10:31:00,2.00404,2.00404,2.00371,2.00375,16100406.0
2006-02-20 10:32:00,2.00375,2.00395,2.00375,2.00389,9726526.0
2006-02-20 10:33:00,2.00392,2.00401,2.00389,2.00397,3226443.0
2006-02-20 10:34:00,2.00391,2.00391,2.00329,2.00358,12984249.0
2006-02-20 10:35:00,2.00366,2.00391,2.00366,2.00373,9052923.0
2006-02-20 10:36:00,2.00378,2.00383,2.00377,2.00383,2788808.0
2006-02-20 10:37:00,2.00373,2.00373,2.00337,2.00355,5957812.0
2006-02-20 10:38:00,2.00353,2.00353,2.00338,2.00347,1997555.0
2006-02-20 10:39:00,2.00338,2.00354,2.00337,2.00349,4761945.0
2006-02-20 10:40:00,2.00345,2.00373,2.00345,2.00373,11545116.0
2006-02-20 10:41:00,2.00375,2.00391,2.00375,2.00384,3050821.0
2006-02-20 10:42:00,2.00383,2.00383,2.00371,2.00374,3328110.0
2006-02-20 10:43:00,2.00369,2.00377,2.00361,2.00366,2809843.0
2006-02-20 10:44:00,2.00369,2.00399,2.00369,2.00399,4593503.0
2006-02-20 10:45:00,2.00391,2.00466,2.00391,2.00466,4717091.0
2006-02-20 10:46:00,2.00456,2.00456,2.00435,2.00445,5454987.0
2006-02-20 10:47:00,2.0045,2.00468,2.00447,2.00447,5628434.0
2006-02-20 10:48:00,2.00459,2.0047,2.00456,2.00461,15010066.0
2006-02-20 10:49:00,2.00463,2.00463,2.00448,2.00454,1952281.0
2006-02-20 10:50:00,2.00457,2.00481,2.00457,2.00462,9605983.0
2006-02-20 10:51:00,2.00443,2.00454,2.00406,2.00407,2714654.0
2006-02-20 10:52:00,2.00397,2.004,2.00391,2.00393,2776788.0
2006-02-20 10:53:00,2.00401,2.00415,2.00401,2.00408,1348936.0
2006-02-20 10:54:00,2.00409,2.0041,2.00386,2.00386,3900341.0
2006-02-20 10:55:00,2.00385,2.00387,2.00375,2.00387,4090262.0
2006-02-20 10:56:00,2.00367,2.00426,2.00367,2.00426,14601595.0
2006-02-20 10:57:00,2.00425,2.00433,2.00425,2.00426,3515888.0
2006-02-20 10:58:00,2.00418,2.00426,2.00409,2.00418,5564433.0
2006-02-20 10:59:00,2.00407,2.00407,2.00372,2.00373,2082506.0
2006-02-20 11:00:00,2.00353,2.00356,2.00326,2.00326,15553304.0
2006-02-20 11:01:00,2.00334,2.00334,2.00323,2.00326,9898909.0
2006-02-20 11:02:00,2.00316,2.00379,2.00316,2.00379,11203366.0
2006-02-20 11:03:00,2.00362,2.00366,2.00336,2.00336,5651503.0
2006-02-20 11:04:00,2.00328,2.00328,2.00293,2.00293,10208515.0
2006-02-20 11:05:00,2.0028,2.0028,2.00235,2.00235,3591915.0
2006-02-20 11:06:00,2.00243,2.00253,2.00234,2.00245,13348255.0
2006-02-20 11:07:00,2.00247,2.00255,2.00235,2.00255,14711007.0
2006-02-20 11:08:00,2.00265,2.00286,2.00263,2.00286,18425149.0
2006-02-20 11:09:00,2.00298,2.00342,2.00298,2.00342,2725867.0
2006-02-20 11:10:00,2.00351,2.00353,2.00334,2.00334,2763769.0
2006-02-20 11:11:00,2.00325,2.00325,2.00311,2.00311,1003558.0
2006-02-20 11:12:00,2.00299,2.00299,2.00274,2.00285,8014508.0
2006-02-20 11:13:00,2.0028,2.0028,2.00269,2.00269,7854931.0
2006-02-20 11:14:00,2.00264,2.00264,2.00239,2.00242,3103398.0
2006-02-20 11:15:00,2.00255,2.00269,2.00249,2.00264,2934820.0
2006-02-20 11:16:00,2.00254,2.00273,2.00252,2.00264,9548364.0
2006-02-20 11:17:00,2.00258,2.00258,2.00225,2.00225,3683092.0
2006-02-20 11:18:00,2.00213,2.00213,2.00209,2.00209,1751934.0
2006-02-20 11:19:00,2.00206,2.00245,2.00206,2.00243,9261630.0
2006-02-20 11:20:00,2.00252,2.0027,2.00251,2.0027,12005288.0
2006-02-20 11:21:00,2.00274,2.00278,2.00263,2.00278,8621695.0
2006-02-20 11:22:00,2.00279,2.00279,2.00251,2.0026,4548010.0
2006-02-20 11:23:00,2.00269,2.00287,2.00268,2.00287,3868438.0
2006-02-20 11:24:00,2.00281,2.00287,2.0027,2.00283,14096857.0
2006-02-20 11:25:00,2.00283,2.00291,2.00283,2.00285,725173.0
2006-02-20 11:26:00,2.00283,2.00283,2.00267,2.00282,8727168.0
2006-02-20 11:27:00,2.00283,2.00296,2.00283,2.00296,15905533.0
2006-02-20 11:28:00,2.00298,2.00298,2.00277,2.00293,4690677.0
2006-02-20 11:29:00,2.00293,2.00293,2.00279,2.00279,13521375.0
2006-02-20 11:30:00,2.00262,2.00262,2.00199,2.00238,9388657.0
2006-02-20 11:31:00,2.00258,2.00275,2.00257,2.00257,3087303.0
2006-02-20 11:32:00,2.00255,2.00284,2.00255,2.00284,6947827.0
2006-02-20 11:33:00,2.003,2.00359,2.003,2.00359,2380530.0
2006-02-20 11:34:00,2.00381,2.00393,2.00377,2.00393,260062.0
2006-02-20 11:35:00,2.00401,2.00401,2.00378,2.00378,15696435.0
2006-02-20 11:36:00,2.00388,2.00406,2.00384,2.00406,2193781.0
2006-02-20 11:37:00,2.00385,2.00398,2.00385,2.0039,13623589.0
2006-02-20 11:38:00,2.00385,2.00387,2.00375,2.00375,1578264.0
2006-02-20 11:39:00,2.00367,2.00367,2.00351,2.00357,11496474.0
2006-02-20 11:40:00,2.00374,2.00384,2.00366,2.00372,4452946.0
2006-02-20 11:41:00,2.00363,2.00363,2.0033,2.0033,3272644.0
2006-02-20 11:42:00,2.00328,2.00329,2.00317,2.00329,7642886.0
2006-02-20 11:43:00,2.0032,2.00339,2.0032,2.00338,4160228.0
2006-02-20 11:44:00,2.00338,2.00339,2.00322,2.00322,2599210.0
2006-02-20 11:45:00,2.00338,2.00344,2.00327,2.00342,4464321.0
2006-02-20 11:46:00,2.00343,2.00391,2.00343,2.00391,10530933.0
2006-02-20 11:47:00,2.00392,2.00404,2.00379,2.00391,20913955.0
2006-02-20 11:48:00,2.00403,2.00417,2.00403,2.00407,7572027.0
2006-02-20 11:49:00,2.0042,2.00423,2.0042,2.00423,87154.0
2006-02-20 11:50:00,2.00427,2.00447,2.00422,2.00445,4716126.0
2006-02-20 11:51:00,2.00433,2.00448,2.00433,2.00448,6702947.0
2006-02-20 11:52:00,2.00445,2.00446,2.00436,2.00436,13086862.0
2006-02-20 11:53:00,2.00438,2.00456,2.00433,2.00456,1716079.0
2006-02-20 11:54:00,2.00442,2.00469,2.00412,2.00468,17083836.0
2006-02-20 11:55:00,2.00462,2.00466,2.00445,2.00466,2448325.0
2006-02-20 11:56:00,2.00469,2.00469,2.00448,2.00448,1905878.0
2006-02-20 11:57:00,2.00448,2.00476,2.00448,2.00465,5125469.0
2006-02-20 11:58:00,2.00469,2.00505,2.00457,2.00505,3623509.0
2006-02-20 11:59:00,2.00512,2.00527,2.00512,2.00518,3687641.0
2006-02-20 12:00:00,2.00512,2.00512,2.00486,2.00486,11385274.0
2006-02-20 12:01:00,2.00481,2.00486,2.00468,2.00486,7647285.0
2006-02-20 12:02:00,2.00487,2.00487,2.00477,2.00479,5103757.0
2006-02-20 12:03:00,2.00473,2.00478,2.0047,2.00471,5227266.0
2006-02-20 12:04:00,2.00454,2.00472,2.00454,2.00467,16779602.0
2006-02-20 12:06:00,2.0047,2.00483,2.0047,2.00483,10794201.0
2006-02-20 12:07:00,2.00489,2.00499,2.00489,2.00498,7131294.0
2006-02-20 12:08:00,2.005,2.005,2.00487,2.00492,7362949.0
2006-02-20 12:09:00,2.00491,2.00496,2.0048,2.00488,7009321.0
2006-02-20 12:10:00,2.00494,2.00494,2.0048,2.00494,2655077.0
2006-02-20 12:11:00,2.0048,2.00519,2.0048,2.00519,11082784.0
2006-02-20 12:12:00,2.00516,2.00516,2.00484,2.00505,2483982.0
2006-02-20 12:13:00,2.00507,2.0053,2.00506,2.0053,3832321.0
2006-02-20 12:14:00,2.00525,2.00525,2.00488,2.00511,4837278.0
2006-02-20 12:15:00,2.00492,2.00537,2.00492,2.00537,9955095.0
2006-02-20 12:16:00,2.00539,2.00539,2.00508,2.00508,630105.0
2006-02-20 12:17:00,2.00498,2.00518,2.00486,2.00486,11919935.0
2006-02-20 12:19:00,2.00491,2.00491,2.00459,2.00469,10948431.0
2006-02-20 12:20:00,2.00469,2.00479,2.00468,2.00479,5793009.0
2006-02-20 12:21:00,2.00488,2.00496,2.00483,2.00483,10862670.0
2006-02-20 12:22:00,2.00486,2.00504,2.0048,2.00504,7202736.0
2006-02-20 12:23:00,2.0051,2.00525,2.0047,2.00516,17157399.0
2006-02-20 12:24:00,2.00494,2.00497,2.00491,2.00496,10831179.0
2006-02-20 12:25:00,2.0051,2.00542,2.0051,2.00542,1938849.0
2006-02-20 12:26:00,2.00556,2.00576,2.00553,2.00561,9926589.0
2006-02-20 12:27:00,2.00565,2.00565,2.00533,2.00533,2385118.0
2006-02-20 12:28:00,2.00537,2.00574,2.00537,2.00574,5754421.0
2006-02-20 12:29:00,2.00569,2.0058,2.00569,2.0058,6603488.0
2006-02-20 12:30:00,2.00582,2.00603,2.00582,2.00603,6639843.0
2006-02-20 12:31:00,2.0058,2.0058,2.00546,2.00546,21306368.0
2006-02-20 12:32:00,2.0055,2.0055,2.00531,2.00531,5044358.0
2006-02-20 12:34:00,2.00532,2.00542,2.00489,2.00489,3092435.0
2006-02-20 12:35:00,2.00522,2.00522,2.00491,2.00513,11915790.0
2006-02-20 12:36:00,2.00526,2.00529,2.00522,2.00529,3369942.0
2006-02-20 12:37:00,2.00531,2.00531,2.00511,2.00521,23339050.0
2006-02-20 12:38:00,2.00533,2.00545,2.00526,2.00542,1966211.0
2006-02-20 12:39:00,2.00537,2.00542,2.00532,2.00532,1149783.0
2006-02-20 12:43:00,2.00538,2.00544,2.00526,2.00543,2131333.0
2006-02-20 12:44:00,2.00533,2.00533,2.0049,2.0049,1964296.0
2006-02-20 12:45:00,2.00488,2.00536,2.00488,2.00536,4507934.0
2006-02-20 12:46:00,2.00534,2.00562,2.00534,2.00562,5304531.0
2006-02-20 12:48:00,2.00563,2.00563,2.00516,2.00517,8086961.0
2006-02-20 12:49:00,2.00531,2.00542,2.00531,2.00538,6180491.0
2006-02-20 12:50:00,2.00533,2.00533,2.0051,2.0051,12284936.0
2006-02-20 12:51:00,2.00509,2.00526,2.00485,2.00485,5286976.0
2006-02-20 12:52:00,2.00451,2.00492,2.00451,2.00489,8175052.0
2006-02-20 12:53:00,2.00502,2.00518,2.00498,2.00518,5909428.0
2006-02-20 12:54:00,2.00533,2.00563,2.00533,2.00563,4765615.0
2006-02-20 12:55:00,2.00547,2.00556,2.00529,2.00529,2516558.0
2006-02-20 12:56:00,2.00539,2.00539,2.005,2.005,1428230.0
2006-02-20 12:57:00,2.00491,2.00491,2.00464,2.00479,6577797.0
2006-02-20 12:58:00,2.00489,2.0051,2.00487,2.00503,14151023.0
2006-02-20 12:59:00,2.00511,2.00511,2.00484,2.00507,14612982.0
2006-02-20 13:00:00,2.005,2.00508,2.0047,2.00488,1431950.0
2006-02-20 13:01:00,2.00473,2.00473,2.00433,2.00433,4735752.0
2006-02-20 13:02:00,2.00432,2.00435,2.00417,2.00417,16599156.0
2006-02-20 13:03:00,2.00413,2.00437,2.00403,2.00437,3936457.0
2006-02-20 13:04:00,2.00436,2.00456,2.00436,2.00456,153584.0
2006-02-20 13:05:00,2.00455,2.00455,2.00428,2.00437,3058492.0
2006-02-20 13:06:00,2.00441,2.00464,2.0044,2.00464,9871960.0
2006-02-20 13:07:00,2.00473,2.00473,2.00446,2.00453,5124102.0
2006-02-20 13:08:00,2.00455,2.00461,2.00442,2.00461,4916549.0
2006-02-20 13:09:00,2.00458,2.00463,2.00438,2.00454,5839251.0
2006-02-20 13:11:00,2.00455,2.00455,2.00446,2.00448,1680559.0
2006-02-20 13:12:00,2.00447,2.00455,2.00444,2.00444,17621167.0
2006-02-20 13:13:00,2.00434,2.00456,2.00434,2.00449,6809263.0
2006-02-20 13:14:00,2.00432,2.00441,2.00418,2.00418,11781233.0
2006-02-20 13:15:00,2.0043,2.0043,2.00414,2.00427,12827888.0
2006-02-20 13:16:00,2.00432,2.0044,2.00391,2.0044,9998362.0
2006-02-20 13:17:00,2.00436,2.00436,2.00402,2.00407,3564734.0
2006-02-20 13:18:00,2.00393,2.00393,2.00356,2.00356,1842999.0
2006-02-20 13:19:00,2.00341,2.00341,2.00299,2.00299,6219399.0
2006-02-20 13:20:00,2.00298,2.00298,2.0026,2.00276,10895118.0
2006-02-20 13:21:00,2.00246,2.00246,2.0023,2.0023,5459872.0
2006-02-20 13:22:00,2.00247,2.00269,2.00247,2.00259,1361190.0
2006-02-20 13:23:00,2.00281,2.00294,2.00278,2.00278,2170437.0
2006-02-20 13:24:00,2.00294,2.00308,2.0029,2.00308,5503675.0
2006-02-20 13:25:00,2.00314,2.00316,2.00297,2.00316,19433116.0
2006-02-20 13:26:00,2.00313,2.00317,2.00289,2.00289,5219098.0
2006-02-20 13:27:00,2.00288,2.00288,2.00242,2.00274,7998198.0
2006-02-20 13:28:00,2.00262,2.00262,2.00199,2.0023,20023623.0
2006-02-20 13:29:00,2.00217,2.00238,2.00217,2.00238,12430557.0
2006-02-20 13:30:00,2.00236,2.00258,2.00236,2.00258,13415443.0
2006-02-20 13:31:00,2.00271,2.00296,2.00269,2.00296,4949426.0
2006-02-20 13:32:00,2.00296,2.00296,2.00267,2.00269,10627425.0
2006-02-20 13:33:00,2.00253,2.00256,2.0025,2.00256,1125417.0
2006-02-20 13:34:00,2.00209,2.00247,2.00209,2.00227,4272517.0
2006-02-20 13:35:00,2.0023,2.0023,2.00192,2.00192,6295576.0
2006-02-20 13:36:00,2.002,2.002,2.00189,2.00189,343997.0
2006-02-20 13:37:00,2.00189,2.00189,2.00164,2.00168,2002557.0
2006-02-20 13:38:00,2.00169,2.00169,2.00139,2.00139,7450882.0
2006-02-20 13:39:00,2.00141,2.00141,2.00124,2.00126,8608459.0
2006-02-20 13:40:00,2.00117,2.00117,2.00091,2.00097,4893756.0
2006-02-20 13:41:00,2.00097,2.00097,2.00047,2.00047,7597766.0
2006-02-20 13:42:00,2.00063,2.00063,2.00031,2.00033,3621908.0
2006-02-20 13:43:00,2.00034,2.00034,1.99987,2.00013,16716752.0
2006-02-20 13:44:00,1.99979,1.99999,1.99979,1.99993,5497855.0
2006-02-20 13:45:00,1.99988,1.99988,1.99974,1.99978,3350623.0
2006-02-20 13:46:00,1.99975,1.99986,1.99974,1.99986,1249355.0
2006-02-20 13:47:00,1.99985,2.00004,1.99982,2.00003,4176999.0
2006-02-20 13:48:00,2.0001,2.0003,2.0001,2.0003,7055980.0
2006-02-20 13:49:00,2.00034,2.00062,2.00031,2.00062,2743495.0
2006-02-20 13:50:00,2.00062,2.00088,2.00062,2.00076,5314849.0
2006-02-20 13:51:00,2.00086,2.00111,2.00086,2.00111,6172577.0
2006-02-20 13:52:00,2.00114,2.00127,2.00098,2.00127,1196258.0
2006-02-20 13:53:00,2.00128,2.00156,2.00128,2.00156,1951633.0
2006-02-20 13:54:00,2.00144,2.00154,2.00133,2.00133,2886239.0
2006-02-20 13:55:00,2.00148,2.00148,2.00123,2.00123,10861669.0
2006-02-20 13:56:00,2.00138,2.00143,2.00132,2.00134,1999879.0
2006-02-20 13:57:00,2.00125,2.00125,2.00111,2.00119,17321615.0
2006-02-20 13:58:00,2.00134,2.00161,2.00091,2.00161,11931904.0
2006-02-20 13:59:00,2.00179,2.00192,2.00149,2.00149,6748373.0
2006-02-20 14:00:00,2.00135,2.00149,2.00106,2.00149,23291274.0
2006-02-20 14:01:00,2.00137,2.0017,2.00137,2.0017,5647178.0
2006-02-20 14:02:00,2.0017,2.0017,2.00122,2.00123,8379055.0
2006-02-20 14:03:00,2.00125,2.00167,2.00123,2.00167,2090913.0
2006-02-20 14:04:00,2.00162,2.00177,2.00153,2.00153,6886653.0
2006-02-20 14:05:00,2.00158,2.00207,2.00158,2.00207,8071663.0
2006-02-20 14:06:00,2.00202,2.00202,2.00179,2.00184,7277204.0
2006-02-20 14:07:00,2.00199,2.0022,2.00161,2.00205,39261715.0
2006-02-20 14:08:00,2.00219,2.00219,2.00184,2.00186,7542828.0
2006-02-20 14:09:00,2.00172,2.00198,2.00172,2.0019,1815018.0
2006-02-20 14:10:00,2.00198,2.00198,2.00184,2.00184,2892324.0
2006-02-20 14:12:00,2.00205,2.00206,2.00186,2.0019,3226005.0
2006-02-20 14:13:00,2.00184,2.00197,2.00177,2.00197,22711917.0
2006-02-20 14:14:00,2.00201,2.00262,2.00201,2.00262,4078724.0
2006-02-20 14:15:00,2.00265,2.00318,2.00265,2.00318,4943615.0
2006-02-20 14:16:00,2.00323,2.00324,2.00296,2.00296,3851932.0
2006-02-20 14:17:00,2.00285,2.00285,2.00247,2.00254,2647587.0
2006-02-20 14:18:00,2.00245,2.00257,2.00239,2.00251,7141652.0
2006-02-20 14:19:00,2.00245,2.00245,2.0019,2.00222,19000635.0
2006-02-20 14:20:00,2.00187,2.00187,2.0015,2.0017,25546754.0
2006-02-20 14:21:00,2.00158,2.00184,2.00158,2.00175,4616055.0
2006-02-20 14:22:00,2.00184,2.00219,2.00184,2.00219,8947621.0
2006-02-20 14:23:00,2.00225,2.00288,2.00219,2.00288,8970232.0
2006-02-20 14:24:00,2.00282,2.00296,2.00282,2.00284,4983296.0
2006-02-20 14:25:00,2.00286,2.00303,2.00286,2.00303,7460432.0
2006-02-20 14:26:00,2.00314,2.00327,2.00314,2.00316,814812.0
2006-02-20 14:28:00,2.00312,2.00321,2.00299,2.00321,12107503.0
2006-02-20 14:29:00,2.00314,2.00314,2.00272,2.00272,17538545.0
2006-02-20 14:30:00,2.0027,2.00277,2.00265,2.00273,1219508.0
2006-02-20 14:31:00,2.00269,2.00271,2.0024,2.0024,9347803.0
2006-02-20 14:32:00,2.00257,2.00285,2.0025,2.00285,7203617.0
2006-02-20 14:33:00,2.00279,2.00279,2.00239,2.00239,14688299.0
2006-02-20 14:34:00,2.00221,2.0023,2.00221,2.00224,1888931.0
2006-02-20 14:35:00,2.00238,2.0024,2.00224,2.0024,8053850.0
2006-02-20 14:36:00,2.00244,2.00257,2.00242,2.00257,1357408.0
2006-02-20 14:37:00,2.00249,2.00263,2.00239,2.00263,3028462.0
2006-02-20 14:38:00,2.00257,2.00257,2.0024,2.0025,1876164.0
2006-02-20 14:39:00,2.00252,2.00274,2.00238,2.00238,1672768.0
2006-02-20 14:40:00,2.00252,2.00252,2.00203,2.0021,1226602.0
2006-02-20 14:41:00,2.00215,2.00236,2.00215,2.00236,526383.0
2006-02-20 14:42:00,2.00237,2.00237,2.00225,2.00225,1741527.0
2006-02-20 14:43:00,2.00215,2.00215,2.00212,2.00212,348562.0
2006-02-20 14:44:00,2.00217,2.00228,2.00216,2.00216,1509170.0
2006-02-20 14:45:00,2.00206,2.00223,2.00206,2.00216,12946887.0
2006-02-20 14:46:00,2.00229,2.00248,2.00223,2.00248,2419239.0
2006-02-20 14:47:00,2.0025,2.00266,2.00243,2.00258,3654070.0
2006-02-20 14:49:00,2.00271,2.0029,2.00271,2.0029,2834701.0
2006-02-20 14:50:00,2.00281,2.00281,2.00255,2.00264,9453918.0
2006-02-20 14:51:00,2.00256,2.00258,2.00231,2.00237,5604835.0
2006-02-20 14:52:00,2.00238,2.00247,2.00238,2.00244,5438342.0
2006-02-20 14:54:00,2.00247,2.00247,2.00231,2.00231,4417202.0
2006-02-20 14:55:00,2.00242,2.00264,2.00242,2.00264,5136493.0
2006-02-20 14:56:00,2.00266,2.00299,2.00254,2.00283,10572639.0
2006-02-20 14:57:00,2.00292,2.00292,2.00245,2.00271,4653053.0
2006-02-20 14:58:00,2.00269,2.00299,2.00252,2.00299,5291713.0
2006-02-20 14:59:00,2.00299,2.00299,2.00279,2.00279,7781150.0
2006-02-20 15:00:00,2.00273,2.00273,2.00226,2.00226,9665691.0
2006-02-20 15:01:00,2.00241,2.00241,2.00239,2.0024,2719757.0
2006-02-20 15:03:00,2.00222,2.00235,2.00219,2.00225,1948465.0
2006-02-20 15:04:00,2.00222,2.00266,2.00222,2.00266,8884211.0
2006-02-20 15:05:00,2.00284,2.00294,2.00282,2.00294,4366339.0
2006-02-20 15:06:00,2.00294,2.00294,2.00244,2.00284,21574615.0
2006-02-20 15:07:00,2.00276,2.00283,2.00276,2.00283,945014.0
2006-02-20 15:09:00,2.00281,2.00283,2.00261,2.00264,4299584.0
2006-02-20 15:12:00,2.00268,2.00268,2.00255,2.00258,8192022.0
2006-02-20 15:13:00,2.0026,2.0026,2.00243,2.00248,7635694.0
2006-02-20 15:14:00,2.00253,2.00269,2.00252,2.00258,8848055.0
2006-02-20 15:15:00,2.00265,2.00284,2.00238,2.00278,7150295.0
2006-02-20 15:16:00,2.00263,2.00263,2.00222,2.00222,4928412.0
2006-02-20 15:17:00,2.00212,2.00212,2.00181,2.0019,14216385.0
2006-02-20 15:18:00,2.00187,2.00189,2.00183,2.00189,4026593.0
2006-02-20 15:19:00,2.00205,2.00207,2.00197,2.00201,5301316.0
2006-02-20 15:20:00,2.00199,2.00199,2.00172,2.00179,8523816.0
2006-02-20 15:21:00,2.00171,2.0019,2.00168,2.0019,3260493.0
2006-02-20 15:22:00,2.00199,2.0021,2.00175,2.0021,18371293.0
2006-02-20 15:23:00,2.00207,2.00211,2.00177,2.00177,1513052.0
2006-02-20 15:24:00,2.00168,2.00168,2.00145,2.00145,5179651.0
2006-02-20 15:25:00,2.00154,2.00154,2.00132,2.00132,3482348.0
2006-02-20 15:26:00,2.00133,2.00141,2.00126,2.00136,1891155.0
2006-02-20 15:27:00,2.00128,2.00128,2.00127,2.00127,170543.0
2006-02-20 15:28:00,2.00115,2.00115,2.0008,2.00096,13502096.0
2006-02-20 15:29:00,2.00089,2.00089,2.00073,2.00077,5686004.0
2006-02-20 15:30:00,2.0008,2.00092,2.00065,2.00092,4062516.0
2006-02-20 15:31:00,2.00095,2.00114,2.00083,2.00114,1360723.0
2006-02-20 15:32:00,2.00122,2.00132,2.0011,2.0011,975938.0
2006-02-20 15:33:00,2.00121,2.00122,2.00106,2.00122,1847800.0
2006-02-20 15:34:00,2.00128,2.00161,2.00126,2.00161,2245228.0
2006-02-20 15:35:00,2.00166,2.00189,2.00166,2.00189,4631576.0
2006-02-20 15:37:00,2.00186,2.00186,2.00169,2.00169,5120745.0
2006-02-20 15:38:00,2.00168,2.00169,2.00152,2.00169,13078991.0
2006-02-20 15:39:00,2.00161,2.00164,2.0016,2.00161,1360433.0
2006-02-20 15:40:00,2.00164,2.00173,2.00153,2.00173,9399478.0
2006-02-20 15:41:00,2.00183,2.00199,2.00178,2.00199,2322940.0
2006-02-20 15:42:00,2.0019,2.0019,2.00163,2.00172,7728355.0
2006-02-20 15:43:00,2.0017,2.00184,2.0017,2.00184,17624323.0
2006-02-20 15:44:00,2.0019,2.0019,2.0015,2.0015,890641.0
2006-02-20 15:45:00,2.00165,2.00167,2.00147,2.00163,25368086.0
2006-02-20 15:46:00,2.0016,2.0017,2.00146,2.00163,3016371.0
2006-02-20 15:47:00,2.00165,2.00165,2.00156,2.00158,1974356.0
2006-02-20 15:48:00,2.00174,2.00198,2.00165,2.00195,4673002.0
2006-02-20 15:49:00,2.00192,2.00192,2.00155,2.00184,893025.0
2006-02-20 15:50:00,2.00183,2.00194,2.00169,2.00194,12063564.0
2006-02-20 15:51:00,2.00153,2.00221,2.00153,2.00221,19116445.0
2006-02-20 15:52:00,2.00222,2.00254,2.00222,2.00238,12375041.0
2006-02-20 15:53:00,2.00242,2.00242,2.00233,2.00233,4571388.0
2006-02-20 15:54:00,2.00217,2.00227,2.00203,2.00203,2045072.0
2006-02-20 15:55:00,2.00198,2.00198,2.00183,2.00189,3594025.0
2006-02-20 15:56:00,2.00171,2.00171,2.00153,2.00153,4247315.0
2006-02-20 15:57:00,2.00163,2.00172,2.00157,2.00167,6116248.0
2006-02-20 15:58:00,2.00162,2.00162,2.00137,2.00149,7284701.0
2006-02-20 15:59:00,2.00156,2.00165,2.00148,2.00152,1790642.0
2006-02-20 16:00:00,2.00152,2.00167,2.0015,2.0015,6881329.0
2006-02-20 16:01:00,2.00157,2.00157,2.00132,2.00132,4743585.0
2006-02-20 16:02:00,2.00139,2.00139,2.00122,2.00122,3505216.0
2006-02-20 16:03:00,2.00142,2.00145,2.00124,2.00135,6591112.0
2006-02-20 16:04:00,2.00137,2.00141,2.00097,2.00127,2700538.0
2006-02-20 16:05:00,2.00139,2.0017,2.00139,2.00168,3220690.0
2006-02-20 16:06:00,2.0017,2.0018,2.00151,2.00176,1478772.0
2006-02-20 16:07:00,2.00177,2.0018,2.00157,2.00169,11672107.0
2006-02-20 16:08:00,2.00155,2.00155,2.0014,2.00143,7327559.0
2006-02-20 16:09:00,2.00147,2.00149,2.00128,2.00128,5179581.0
2006-02-20 16:11:00,2.00099,2.00117,2.00099,2.00114,2566837.0
2006-02-20 16:12:00,2.0012,2.00131,2.00113,2.00113,9938063.0
2006-02-20 16:13:00,2.00095,2.00104,2.00091,2.00093,778840.0
2006-02-20 16:14:00,2.00085,2.00087,2.00058,2.00058,6850203.0
2006-02-20 16:15:00,2.00067,2.00067,2.00049,2.00052,473087.0
2006-02-20 16:16:00,2.00039,2.00061,2.00039,2.00061,1744267.0
2006-02-20 16:17:00,2.00068,2.0008,2.00066,2.00076,2962295.0
2006-02-20 16:18:00,2.00071,2.00079,2.00067,2.00077,18427305.0
2006-02-20 16:19:00,2.00081,2.00081,2.00048,2.00058,13496203.0
2006-02-20 16:20:00,2.00056,2.00065,2.00045,2.00056,2096494.0
2006-02-20 16:21:00,2.00047,2.00053,2.00042,2.00042,4026838.0
2006-02-20 16:22:00,2.00024,2.00024,1.99966,1.99966,3978850.0
2006-02-20 16:23:00,2.00012,2.00018,1.9999,2.00018,21733431.0
2006-02-20 16:24:00,2.0003,2.00035,2.00025,2.00025,1581097.0
2006-02-20 16:25:00,2.00023,2.00023,1.99995,1.99995,2670841.0
2006-02-20 16:26:00,2.00009,2.0003,2.00008,2.00011,6992975.0
2006-02-20 16:27:00,2.0003,2.00055,2.0003,2.00055,8219301.0
2006-02-20 16:28:00,2.00063,2.00067,2.00053,2.00064,1923496.0
2006-02-20 16:29:00,2.00058,2.00064,2.00044,2.00052,1557820.0
2006-02-20 16:30:00,2.00052,2.00052,2.00043,2.00052,1423359.0
2006-02-20 16:31:00,2.00057,2.00057,2.00044,2.00049,24343973.0
2006-02-20 16:32:00,2.00048,2.00048,2.00019,2.00028,5668136.0
2006-02-20 16:33:00,2.00033,2.00062,2.00006,2.00054,20214854.0
2006-02-20 16:34:00,2.00065,2.00072,2.00056,2.00056,8315842.0
2006-02-20 16:35:00,2.00054,2.0007,2.00054,2.0007,16725545.0
2006-02-20 16:36:00,2.00066,2.00091,2.00066,2.00077,13481386.0
2006-02-20 16:37:00,2.0009,2.00108,2.00089,2.00108,12807576.0
2006-02-20 16:39:00,2.00112,2.00112,2.00071,2.00083,2870150.0
2006-02-20 16:40:00,2.00088,2.00096,2.0008,2.00088,3190138.0
2006-02-20 16:41:00,2.00075,2.00105,2.00075,2.00105,24734365.0
2006-02-20 16:42:00,2.00104,2.00124,2.001,2.00123,7434900.0
2006-02-20 16:43:00,2.00136,2.00162,2.00136,2.00162,4388301.0
2006-02-20 16:44:00,2.00159,2.00159,2.0014,2.00149,1924055.0
2006-02-20 16:45:00,2.00139,2.00164,2.00139,2.00164,1248403.0
2006-02-20 16:46:00,2.00166,2.00182,2.00155,2.00169,6375297.0
2006-02-20 16:47:00,2.00164,2.00164,2.00131,2.00154,813664.0
2006-02-20 16:48:00,2.0014,2.0014,2.00129,2.00129,3136808.0
2006-02-20 16:49:00,2.0011,2.0011,2.00088,2.00098,5360794.0
2006-02-20 16:50:00,2.00096,2.00102,2.00081,2.00084,10116374.0
2006-02-20 16:51:00,2.00085,2.00085,2.00046,2.00063,1229861.0
2006-02-20 16:52:00,2.00065,2.00082,2.00062,2.00082,5401838.0
2006-02-20 16:53:00,2.00089,2.00091,2.00089,2.00091,177183.0
2006-02-20 16:54:00,2.00096,2.00129,2.0009,2.00129,15091928.0
2006-02-20 16:55:00,2.00138,2.00152,2.00138,2.0015,11669441.0
2006-02-20 16:56:00,2.00146,2.00146,2.00131,2.00131,2300143.0
2006-02-20 16:57:00,2.00125,2.00129,2.00112,2.00118,18145817.0
2006-02-20 16:58:00,2.00112,2.00123,2.00111,2.00115,12394449.0
2006-02-20 16:59:00,2.00114,2.00132,2.00114,2.00132,843434.0
2006-02-20 17:00:00,2.00139,2.00148,2.001,2.001,5535159.0
2006-02-20 17:01:00,2.00137,2.00145,2.00133,2.00144,672699.0
2006-02-20 17:02:00,2.00146,2.00148,2.00134,2.00141,4581493.0
2006-02-20 17:03:00,2.00142,2.00179,2.00142,2.00177,1219665.0
2006-02-20 17:04:00,2.00179,2.00229,2.00179,2.00218,2837210.0
2006-02-20 17:05:00,2.00222,2.00235,2.00215,2.00235,7132875.0
2006-02-20 17:06:00,2.00255,2.00277,2.00255,2.00267,2176286.0
2006-02-20 17:07:00,2.00266,2.00276,2.00253,2.00253,2979561.0
2006-02-20 17:08:00,2.0024,2.0024,2.0022,2.00225,7787351.0
2006-02-20 17:09:00,2.00221,2.00246,2.00221,2.00235,6603441.0
2006-02-20 17:10:00,2.00221,2.00248,2.00218,2.00248,7883341.0
2006-02-20 17:11:00,2.00255,2.00262,2.00246,2.00254,7221277.0
2006-02-20 17:12:00,2.00254,2.00262,2.00214,2.00258,16305932.0
2006-02-20 17:13:00,2.00264,2.00268,2.0025,2.00268,7005490.0
2006-02-20 17:14:00,2.00272,2.00301,2.00272,2.00301,5162324.0
2006-02-20 17:15:00,2.00305,2.00305,2.00283,2.00283,4902499.0
2006-02-20 17:16:00,2.00276,2.00307,2.00274,2.00307,2425363.0
2006-02-20 17:17:00,2.00289,2.00301,2.00284,2.00284,7995369.0
2006-02-20 17:18:00,2.00268,2.00281,2.00252,2.00281,6336520.0
2006-02-20 17:19:00,2.00279,2.00285,2.00268,2.00285,17507518.0
2006-02-20 17:20:00,2.003,2.00319,2.003,2.00314,3418094.0
2006-02-20 17:21:00,2.00319,2.00339,2.00315,2.00315,10433495.0
2006-02-20 17:22:00,2.00317,2.00331,2.00317,2.00331,4090590.0
2006-02-20 17:23:00,2.00337,2.00353,2.00337,2.00348,4933503.0
2006-02-20 17:24:00,2.00342,2.00344,2.00325,2.00327,2653733.0
2006-02-20 17:25:00,2.00318,2.00318,2.00306,2.00312,13978250.0
2006-02-20 17:26:00,2.00311,2.00338,2.00311,2.00316,4987620.0
2006-02-20 17:27:00,2.00313,2.00313,2.00293,2.00293,4079785.0
2006-02-20 17:28:00,2.00294,2.00302,2.00278,2.00302,2557813.0
2006-02-20 17:29:00,2.003,2.00312,2.00297,2.00312,360775.0
2006-02-20 17:30:00,2.00298,2.00311,2.00293,2.00311,3422767.0
2006-02-20 17:32:00,2.00314,2.00327,2.00314,2.00327,5441739.0
2006-02-20 17:33:00,2.00331,2.00343,2.00331,2.00343,1326699.0
2006-02-20 17:34:00,2.0034,2.00341,2.00291,2.00323,31465000.0
2006-02-20 17:35:00,2.00312,2.00312,2.00302,2.00302,2165691.0
2006-02-20 17:36:00,2.00296,2.003,2.00279,2.003,16792453.0
2006-02-20 17:37:00,2.00296,2.00307,2.00274,2.00274,2122358.0
2006-02-20 17:38:00,2.00277,2.00284,2.00263,2.00284,6042705.0
2006-02-20 17:39:00,2.00284,2.00318,2.00277,2.00318,21259329.0
2006-02-20 17:40:00,2.00314,2.00314,2.00296,2.00296,21017483.0
2006-02-20 17:41:00,2.00288,2.00288,2.00254,2.00273,8019920.0
2006-02-20 17:42:00,2.00273,2.003,2.00273,2.003,5128776.0
2006-02-20 17:43:00,2.00304,2.00324,2.00301,2.00324,6650191.0
2006-02-20 17:44:00,2.00322,2.0034,2.00306,2.0034,1469473.0
2006-02-20 17:45:00,2.00338,2.00359,2.00338,2.00355,5692525.0
2006-02-20 17:46:00,2.00346,2.00346,2.00319,2.00338,4293262.0
2006-02-20 17:47:00,2.00332,2.00341,2.00309,2.00341,3566958.0
2006-02-20 17:48:00,2.00299,2.00346,2.00299,2.00344,13846796.0
2006-02-20 17:49:00,2.00337,2.0034,2.00322,2.00323,14372837.0
2006-02-20 17:50:00,2.00331,2.00331,2.00313,2.00319,1707735.0
2006-02-20 17:51:00,2.00329,2.00329,2.00315,2.00318,6282060.0
2006-02-20 17:52:00,2.00314,2.00314,2.00301,2.00305,6248901.0
2006-02-20 17:53:00,2.00306,2.00319,2.00294,2.00294,3193044.0
2006-02-20 17:54:00,2.00305,2.0031,2.00294,2.0031,14128825.0
2006-02-20 17:55:00,2.00319,2.00335,2.00307,2.00335,1690555.0
2006-02-20 17:56:00,2.0033,2.0033,2.00314,2.0032,13999972.0
2006-02-20 17:57:00,2.00317,2.00337,2.00312,2.00337,5053788.0
2006-02-20 17:58:00,2.00352,2.00361,2.0034,2.00347,3366237.0
2006-02-20 17:59:00,2.0036,2.0036,2.00327,2.00327,3933638.0
2006-02-20 18:00:00,2.00327,2.00345,2.00317,2.00345,718437.0
2006-02-20 18:01:00,2.00307,2.00355,2.00307,2.00352,7115297.0
2006-02-20 18:02:00,2.00361,2.00375,2.00361,2.00374,6727114.0
2006-02-20 18:03:00,2.00363,2.00383,2.00363,2.00377,776484.0
2006-02-20 18:04:00,2.00383,2.0039,2.00381,2.00382,9087408.0
2006-02-20 18:05:00,2.00385,2.0039,2.00363,2.00365,2503225.0
2006-02-20 18:06:00,2.00367,2.00367,2.00354,2.00354,15136464.0
2006-02-20 18:07:00,2.00365,2.00375,2.00351,2.00365,10045898.0
2006-02-20 18:08:00,2.0036,2.00364,2.00355,2.00355,3385984.0
2006-02-20 18:09:00,2.0036,2.00367,2.0035,2.0036,5266578.0
2006-02-20 18:10:00,2.00372,2.00372,2.00341,2.00341,1010492.0
2006-02-20 18:11:00,2.00333,2.00333,2.00309,2.00327,7712366.0
2006-02-20 18:12:00,2.00329,2.00345,2.00321,2.00322,17421396.0
2006-02-20 18:13:00,2.00323,2.00323,2.00302,2.0031,2088288.0
2006-02-20 18:14:00,2.00303,2.00303,2.00281,2.00282,3144981.0
2006-02-20 18:15:00,2.00286,2.00291,2.00285,2.00291,2161077.0
2006-02-20 18:16:00,2.0028,2.00323,2.0028,2.00323,6235980.0
2006-02-20 18:17:00,2.00325,2.00332,2.00322,2.00322,1871477.0
2006-02-20 18:18:00,2.00323,2.0033,2.00319,2.00321,16611228.0
2006-02-20 18:19:00,2.00315,2.0032,2.00301,2.00316,3226144.0
2006-02-20 18:20:00,2.00324,2.00341,2.00319,2.00339,2465439.0
2006-02-20 18:21:00,2.00331,2.00331,2.00302,2.00313,3131975.0
2006-02-20 18:22:00,2.00323,2.00345,2.00323,2.00345,3133511.0
2006-02-20 18:23:00,2.00349,2.00349,2.00325,2.00325,4800882.0
2006-02-20 18:24:00,2.00326,2.00326,2.00306,2.00322,12809048.0
2006-02-20 18:25:00,2.00325,2.00333,2.00321,2.00333,2886310.0
2006-02-20 18:26:00,2.00334,2.00334,2.00321,2.00321,1778677.0
2006-02-20 18:27:00,2.00299,2.00316,2.00291,2.00291,11124871.0
2006-02-20 18:28:00,2.00295,2.00295,2.00287,2.00287,1269155.0
2006-02-20 18:29:00,2.00288,2.00311,2.00283,2.00311,9648761.0
2006-02-20 18:30:00,2.00319,2.00327,2.00301,2.00302,6117587.0
2006-02-20 18:31:00,2.00292,2.00292,2.00269,2.00269,2080876.0
2006-02-20 18:32:00,2.00279,2.00295,2.00274,2.00295,14793063.0
2006-02-20 18:33:00,2.00298,2.00303,2.00282,2.0029,10010932.0
2006-02-20 18:34:00,2.00286,2.00294,2.00284,2.00285,8324462.0
2006-02-20 18:35:00,2.00284,2.00297,2.00279,2.0028,7116630.0
2006-02-20 18:37:00,2.00286,2.00292,2.00277,2.00282,1657892.0
2006-02-20 18:38:00,2.003,2.00304,2.00289,2.00303,754842.0
2006-02-20 18:39:00,2.00305,2.00305,2.00282,2.00295,1549900.0
2006-02-20 18:40:00,2.00291,2.00305,2.00291,2.00301,7121671.0
2006-02-20 18:41:00,2.00299,2.00301,2.00273,2.0028,2228723.0
2006-02-20 18:42:00,2.00279,2.00288,2.00277,2.00288,17824401.0
2006-02-20 18:43:00,2.00285,2.00293,2.00277,2.00293,16795107.0
2006-02-20 18:44:00,2.00291,2.00303,2.00282,2.00286,3138370.0
2006-02-20 18:45:00,2.003,2.003,2.00279,2.00295,6444892.0
2006-02-20 18:46:00,2.00282,2.00282,2.00252,2.00252,1985929.0
2006-02-20 18:47:00,2.0024,2.0024,2.00223,2.00223,1760668.0
2006-02-20 18:48:00,2.00234,2.00234,2.00222,2.00222,1378375.0
2006-02-20 18:49:00,2.00227,2.00237,2.00218,2.00237,4483674.0
2006-02-20 18:50:00,2.0024,2.00256,2.00237,2.00256,9334100.0
2006-02-20 18:51:00,2.00262,2.00276,2.00248,2.00276,12226957.0
2006-02-20 18:52:00,2.00277,2.00277,2.0026,2.0026,5761133.0
2006-02-20 18:53:00,2.00269,2.00276,2.00265,2.00276,5714739.0
2006-02-20 18:54:00,2.00281,2.00281,2.00264,2.00264,13065392.0
2006-02-20 18:55:00,2.00274,2.00274,2.00251,2.00266,1613864.0
2006-02-20 18:56:00,2.00273,2.00278,2.00237,2.00262,5612278.0
2006-02-20 18:57:00,2.0027,2.00276,2.0025,2.00267,9992504.0
2006-02-20 18:58:00,2.00262,2.00262,2.00251,2.00251,2124551.0
2006-02-20 18:59:00,2.00248,2.00265,2.00248,2.00265,13318838.0
2006-02-20 19:00:00,2.00264,2.00268,2.00251,2.00251,1270452.0
2006-02-20 19:01:00,2.0025,2.00253,2.0024,2.00249,3181613.0
2006-02-20 19:02:00,2.00232,2.00234,2.00217,2.00232,2860930.0
2006-02-20 19:03:00,2.0023,2.0023,2.00208,2.00208,11511509.0
2006-02-20 19:04:00,2.00212,2.00212,2.00188,2.00203,4608129.0
2006-02-20 19:05:00,2.00188,2.00197,2.00178,2.00178,5046064.0
2006-02-20 19:06:00,2.00163,2.00174,2.00161,2.00174,10963460.0
2006-02-20 19:07:00,2.00177,2.00199,2.00177,2.00194,9175351.0
2006-02-20 19:08:00,2.00192,2.00192,2.00172,2.00182,23369141.0
2006-02-20 19:09:00,2.00195,2.00195,2.00184,2.0019,7226641.0
2006-02-20 19:10:00,2.00197,2.00209,2.00191,2.00198,7143753.0
2006-02-20 19:11:00,2.00201,2.00202,2.00194,2.00198,2298179.0
2006-02-20 19:12:00,2.00206,2.00211,2.00203,2.00203,7216545.0
2006-02-20 19:13:00,2.00202,2.00202,2.00179,2.0019,5681447.0
2006-02-20 19:14:00,2.00183,2.00186,2.00153,2.00153,11321772.0
2006-02-20 19:15:00,2.00142,2.00152,2.0014,2.00143,13462110.0
2006-02-20 19:16:00,2.00143,2.00143,2.00116,2.0013,1791174.0
2006-02-20 19:17:00,2.00133,2.00145,2.00128,2.00132,7345109.0
2006-02-20 19:18:00,2.00146,2.00153,2.00146,2.00153,1598510.0
2006-02-20 19:19:00,2.00155,2.00156,2.00144,2.00144,4789245.0
2006-02-20 19:20:00,2.00135,2.0014,2.00131,2.00132,15656710.0
2006-02-20 19:21:00,2.00129,2.00152,2.00097,2.00152,8934181.0
2006-02-20 19:22:00,2.00155,2.00179,2.00155,2.00179,2052546.0
2006-02-20 19:23:00,2.00173,2.00187,2.00171,2.00187,8483502.0
2006-02-20 19:24:00,2.0018,2.0018,2.0016,2.0017,2842301.0
2006-02-20 19:25:00,2.00181,2.00183,2.00178,2.00182,6338225.0
2006-02-20 19:27:00,2.00183,2.00186,2.00165,2.00184,6261558.0
2006-02-20 19:28:00,2.00169,2.00192,2.00169,2.00169,25663057.0
2006-02-20 19:29:00,2.00168,2.00172,2.00155,2.00172,6510681.0
2006-02-20 19:30:00,2.00182,2.00193,2.00181,2.00181,12579286.0
2006-02-20 19:32:00,2.00197,2.002,2.00187,2.00193,601129.0
2006-02-20 19:33:00,2.00183,2.00205,2.00183,2.002,14583262.0
2006-02-20 19:34:00,2.00192,2.00193,2.00187,2.00193,3854503.0
2006-02-20 19:35:00,2.00178,2.00201,2.00174,2.00174,5417885.0
2006-02-20 19:36:00,2.00171,2.00171,2.0015,2.0015,3605963.0
2006-02-20 19:37:00,2.00162,2.00175,2.00162,2.00175,21616606.0
2006-02-20 19:38:00,2.0018,2.0018,2.00157,2.00162,3432197.0
2006-02-20 19:39:00,2.00167,2.00175,2.00151,2.00175,2531985.0
2006-02-20 19:40:00,2.00179,2.00205,2.00179,2.00205,7214700.0
2006-02-20 19:41:00,2.00186,2.00196,2.00149,2.00149,3448590.0
2006-02-20 19:42:00,2.0019,2.0019,2.00172,2.00172,5405022.0
2006-02-20 19:43:00,2.00169,2.00169,2.00118,2.00124,2033642.0
2006-02-20 19:44:00,2.00119,2.00119,2.00081,2.00081,6467860.0
2006-02-20 19:45:00,2.00078,2.00078,2.00067,2.00067,13525642.0
2006-02-20 19:46:00,2.00045,2.00059,2.00042,2.00046,5176708.0
2006-02-20 19:47:00,2.00024,2.00035,2.00009,2.00009,14118986.0
2006-02-20 19:48:00,2.00008,2.00024,1.99975,2.00016,15148805.0
2006-02-20 19:49:00,2.00013,2.00014,1.99993,1.99993,2374976.0
2006-02-20 19:50:00,2.00008,2.00033,1.99996,2.00033,1569903.0
2006-02-20 19:51:00,2.00031,2.00057,2.00031,2.00057,11096931.0
2006-02-20 19:53:00,2.0006,2.00087,2.00049,2.00087,18038854.0
2006-02-20 19:54:00,2.00078,2.00085,2.00061,2.00065,10725579.0
2006-02-20 19:56:00,2.00069,2.00091,2.00069,2.00086,6492207.0
2006-02-20 19:57:00,2.00085,2.00085,2.00056,2.00066,1773826.0
2006-02-20 19:58:00,2.00062,2.00104,2.00062,2.00104,3158260.0
2006-02-20 19:59:00,2.00109,2.00116,2.00109,2.00116,1270228.0
2006-02-20 20:00:00,2.00117,2.00122,2.00099,2.00119,3097019.0
2006-02-20 20:01:00,2.00126,2.0014,2.00126,2.0014,3585500.0
2006-02-20 20:02:00,2.00142,2.00158,2.0013,2.00158,6330695.0
2006-02-20 20:03:00,2.00156,2.00168,2.00156,2.00168,931083.0
2006-02-20 20:05:00,2.00192,2.00192,2.00169,2.00169,1328603.0
2006-02-20 20:07:00,2.00176,2.00176,2.0015,2.00162,5542031.0
2006-02-20 20:09:00,2.00165,2.00177,2.00165,2.00177,1162209.0
2006-02-20 20:10:00,2.00185,2.00185,2.00149,2.00149,6032681.0
2006-02-20 20:11:00,2.00155,2.00176,2.00149,2.00176,3295460.0
2006-02-20 20:12:00,2.00184,2.00223,2.00184,2.00223,3280048.0
2006-02-20 20:13:00,2.00203,2.00215,2.002,2.00215,623742.0
2006-02-20 20:15:00,2.0022,2.00241,2.0022,2.00241,14694363.0
2006-02-20 20:16:00,2.00244,2.00257,2.00221,2.00221,1506669.0
2006-02-20 20:17:00,2.0026,2.00272,2.0026,2.00272,840307.0
2006-02-20 20:19:00,2.00264,2.00264,2.00241,2.0025,5792013.0
2006-02-20 20:21:00,2.00232,2.00244,2.00228,2.00244,1204501.0
2006-02-20 20:22:00,2.00242,2.00268,2.00217,2.00264,7091436.0
2006-02-20 20:27:00,2.00253,2.00263,2.0025,2.0025,12344795.0
2006-02-20 20:28:00,2.00246,2.00247,2.00219,2.00235,4456457.0
2006-02-20 20:29:00,2.00233,2.00245,2.00233,2.00245,1890428.0
2006-02-20 20:30:00,2.00214,2.00214,2.00206,2.00206,45595.0
2006-02-20 20:31:00,2.00217,2.00237,2.00217,2.00237,407470.0
2006-02-20 20:32:00,2.00239,2.00239,2.00219,2.00222,3104906.0
2006-02-20 20:33:00,2.0023,2.00244,2.0023,2.00244,142787.0
2006-02-20 20:34:00,2.00234,2.00234,2.00189,2.00193,2877189.0
2006-02-20 20:35:00,2.002,2.00228,2.002,2.00228,1425857.0
2006-02-20 20:36:00,2.00224,2.00224,2.00208,2.00213,4730748.0
2006-02-20 20:38:00,2.00217,2.00227,2.00207,2.00207,8360475.0
2006-02-20 20:40:00,2.00192,2.0021,2.00192,2.00193,3835520.0
2006-02-20 20:41:00,2.00202,2.00235,2.00202,2.00235,4231049.0
2006-02-20 20:42:00,2.00243,2.00259,2.0024,2.00259,6317265.0
2006-02-20 20:43:00,2.00255,2.00255,2.0025,2.0025,63473.0
2006-02-20 20:44:00,2.00245,2.00245,2.0021,2.0021,5931699.0
2006-02-20 20:45:00,2.00223,2.00225,2.00214,2.00221,10380445.0
2006-02-20 20:46:00,2.00214,2.00253,2.00214,2.00253,6913346.0
2006-02-20 20:47:00,2.00268,2.00314,2.00268,2.00314,3593571.0
2006-02-20 20:48:00,2.00306,2.00308,2.00296,2.00296,11498525.0
2006-02-20 20:49:00,2.00296,2.00301,2.00293,2.003,5081601.0
2006-02-20 20:50:00,2.00298,2.00298,2.00288,2.00288,4025181.0
2006-02-20 20:51:00,2.00285,2.00305,2.00258,2.00288,2453784.0
2006-02-20 20:53:00,2.00287,2.00306,2.0028,2.00291,1323944.0
2006-02-20 20:54:00,2.00239,2.00296,2.00239,2.00296,6957878.0
2006-02-20 20:55:00,2.00293,2.00293,2.00286,2.00286,1916408.0
2006-02-20 20:56:00,2.00287,2.00287,2.00269,2.00277,15008778.0
2006-02-20 20:58:00,2.00275,2.00275,2.00263,2.00264,17358688.0
2006-02-20 20:59:00,2.00263,2.00263,2.0025,2.0025,17129925.0
2006-02-20 21:00:00,2.00258,2.00264,2.00243,2.00243,3850701.0
2006-02-20 21:01:00,2.0024,2.0025,2.0024,2.00242,3853864.0
2006-02-20 21:02:00,2.00223,2.00223,2.00201,2.00201,222968.0
2006-02-20 21:03:00,2.00191,2.00191,2.00171,2.00171,1681743.0
2006-02-20 21:04:00,2.00157,2.00157,2.00122,2.00128,6777568.0
2006-02-20 21:05:00,2.00128,2.00131,2.00111,2.00111,821989.0
2006-02-20 21:06:00,2.00119,2.00119,2.00088,2.00088,9327055.0
2006-02-20 21:07:00,2.00108,2.00115,2.00108,2.00112,4293305.0
2006-02-20 21:08:00,2.00112,2.00133,2.00104,2.00124,1221140.0
2006-02-20 21:09:00,2.00107,2.00132,2.00107,2.0012,5108529.0
2006-02-20 21:10:00,2.00119,2.00138,2.00119,2.00132,2395398.0
2006-02-20 21:11:00,2.00124,2.00124,2.00114,2.00114,3292224.0
2006-02-20 21:12:00,2.00103,2.00103,2.00033,2.00033,1767012.0
2006-02-20 21:13:00,2.00035,2.00035,2.00029,2.00032,4304316.0
2006-02-20 21:14:00,2.00021,2.00021,2.0,2.00004,10988517.0
2006-02-20 21:16:00,2.0002,2.00035,2.0002,2.00032,1582631.0
2006-02-20 21:17:00,2.00031,2.00031,2.00028,2.00028,225030.0
2006-02-20 21:18:00,2.00031,2.0004,2.00031,2.0004,536593.0
2006-02-20 21:19:00,2.00039,2.00053,2.00032,2.00053,538259.0
2006-02-20 21:20:00,2.00051,2.00071,2.0003,2.0003,4853202.0
2006-02-20 21:21:00,2.00086,2.00086,2.00049,2.00054,5530398.0
2006-02-20 21:22:00,2.00058,2.00065,2.00058,2.00065,4662732.0
2006-02-20 21:23:00,2.00065,2.00065,2.00042,2.00055,4503629.0
2006-02-20 21:24:00,2.00059,2.00059,2.00037,2.00044,11707724.0
2006-02-20 21:25:00,2.0004,2.00043,2.00018,2.00018,779015.0
2006-02-20 21:26:00,2.00034,2.00041,2.00026,2.00041,2425157.0
2006-02-20 21:27:00,2.00034,2.00034,2.00025,2.00029,4334585.0
2006-02-20 21:28:00,2.00004,2.00004,2.00002,2.00002,1709856.0
2006-02-20 21:29:00,2.00002,2.00004,1.99961,2.00004,17543021.0
2006-02-20 21:31:00,1.99996,2.00008,1.99996,1.99997,6028734.0
2006-02-20 21:32:00,1.99991,1.99997,1.99988,1.99997,6113654.0
2006-02-20 21:36:00,1.99991,2.00003,1.99991,2.00003,1120471.0
2006-02-20 21:37:00,2.0,2.0,1.99984,1.99984,1416738.0
2006-02-20 21:40:00,1.99996,1.99996,1.99988,1.99988,657292.0
2006-02-20 21:42:00,1.99968,1.99969,1.99968,1.99969,1507619.0
2006-02-20 21:43:00,1.99976,1.99976,1.99962,1.99962,4158728.0
2006-02-20 21:44:00,1.99964,1.99964,1.99937,1.99937,4565421.0
2006-02-20 21:45:00,1.99946,1.99946,1.9993,1.9993,223255.0
2006-02-20 21:46:00,1.99941,1.99941,1.99926,1.99926,2229134.0
2006-02-20 21:47:00,1.99924,1.99924,1.99896,1.99896,2519665.0
2006-02-20 21:48:00,1.99893,1.99906,1.99882,1.99888,3230376.0
2006-02-20 21:49:00,1.99873,1.99884,1.99872,1.99872,9090104.0
2006-02-20 21:51:00,1.99867,1.99867,1.99861,1.99861,12406392.0
2006-02-20 21:52:00,1.99863,1.99863,1.99828,1.99828,6075738.0
2006-02-20 21:53:00,1.99817,1.99845,1.99817,1.99835,3644536.0
2006-02-20 21:54:00,1.99836,1.99846,1.99823,1.99823,2324296.0
2006-02-20 21:55:00,1.99812,1.99843,1.99812,1.9983,13910405.0
2006-02-20 21:56:00,1.99845,1.99849,1.99845,1.99848,3360029.0
2006-02-20 21:57:00,1.99853,1.99853,1.99816,1.99816,3389998.0
2006-02-20 21:58:00,1.99802,1.99817,1.99801,1.9981,2152477.0
2006-02-20 21:59:00,1.99819,1.99825,1.99817,1.99823,1094408.0
2006-02-20 22:00:00,1.99826,1.99826,1.99815,1.99815,13183230.0
2006-02-20 22:01:00,1.99803,1.99813,1.998,1.99813,1155148.0
2006-02-20 22:02:00,1.99818,1.99818,1.99801,1.99801,1450034.0
2006-02-20 22:03:00,1.99807,1.99815,1.99797,1.99815,14952263.0
2006-02-20 22:04:00,1.99806,1.99816,1.99798,1.99816,9979080.0
2006-02-20 22:05:00,1.9982,1.99826,1.9982,1.99822,10609835.0
2006-02-20 22:06:00,1.99829,1.99836,1.99829,1.99836,6103262.0
2006-02-20 22:07:00,1.99841,1.99841,1.99818,1.99818,12090517.0
2006-02-20 22:08:00,1.99818,1.99821,1.99814,1.99821,1650470.0
2006-02-20 22:09:00,1.99816,1.99821,1.99802,1.99819,5377981.0
2006-02-20 22:10:00,1.99827,1.99838,1.99827,1.99838,1794841.0
2006-02-20 22:12:00,1.9984,1.99864,1.99839,1.99864,22743310.0
2006-02-20 22:13:00,1.99864,1.99891,1.99837,1.99891,10274970.0
2006-02-20 22:14:00,1.99887,1.99887,1.99869,1.99869,5913321.0
2006-02-20 22:15:00,1.99878,1.99888,1.99843,1.99888,9367090.0
2006-02-20 22:17:00,1.99878,1.99884,1.99851,1.99868,8275684.0
2006-02-20 22:18:00,1.99861,1.99861,1.99825,1.99837,8283346.0
2006-02-20 22:21:00,1.9984,1.9984,1.99793,1.99822,9741350.0
2006-02-20 22:22:00,1.9983,1.9985,1.9983,1.9985,6058906.0
2006-02-20 22:23:00,1.99857,1.99857,1.9984,1.9984,2034410.0
2006-02-20 22:25:00,1.99828,1.99853,1.99828,1.99853,16350792.0
2006-02-20 22:27:00,1.99851,1.99859,1.99851,1.99859,1013592.0
2006-02-20 22:28:00,1.99863,1.99875,1.99862,1.99862,11610768.0
2006-02-20 22:29:00,1.99876,1.99876,1.99867,1.99874,3711870.0
2006-02-20 22:35:00,1.99884,1.99893,1.99884,1.99893,42375.0
2006-02-20 22:38:00,1.99892,1.99892,1.99877,1.99892,2238913.0
2006-02-20 22:40:00,1.99884,1.9992,1.99884,1.9992,2982376.0
2006-02-20 22:41:00,1.99907,1.99937,1.99907,1.99931,5895589.0
2006-02-20 22:44:00,1.99945,1.99945,1.99935,1.99935,3877918.0
2006-02-20 22:47:00,1.99927,1.99927,1.99919,1.99919,5875404.0
2006-02-20 22:48:00,1.9992,1.9992,1.99901,1.99902,6970316.0
2006-02-20 22:49:00,1.99915,1.99926,1.99903,1.99918,3731068.0
2006-02-20 22:50:00,1.99928,1.99935,1.99908,1.99916,3693701.0
2006-02-20 22:51:00,1.99919,1.99943,1.99919,1.99943,4344938.0
2006-02-20 22:52:00,1.99946,1.99961,1.99936,1.99961,961940.0
2006-02-20 22:53:00,1.99963,1.99963,1.99947,1.99947,6005504.0
2006-02-20 22:55:00,1.99963,2.00003,1.9996,2.00003,10044764.0
2006-02-20 22:57:00,2.00006,2.00006,1.99996,2.00005,744370.0
2006-02-20 22:59:00,1.99997,2.00024,1.99997,2.00012,4226533.0
2006-02-20 23:00:00,2.00007,2.00007,2.0,2.0,549781.0
2006-02-20 23:01:00,1.99993,1.99993,1.99982,1.99982,9677919.0
2006-02-20 23:02:00,1.99984,2.00007,1.99978,2.00007,3581346.0
2006-02-20 23:03:00,2.00007,2.00026,2.00007,2.00026,17311252.0
2006-02-20 23:04:00,2.00025,2.00043,2.00025,2.00043,11518049.0
2006-02-20 23:05:00,2.00039,2.00064,2.00017,2.00055,15717240.0
2006-02-20 23:08:00,2.00045,2.00053,2.00045,2.00053,26111.0
2006-02-20 23:09:00,2.00046,2.00052,2.00024,2.00024,3908850.0
2006-02-20 23:10:00,2.0003,2.0003,2.00024,2.00024,28295.0
2006-02-20 23:11:00,2.00024,2.00024,1.99994,2.00006,1372548.0
2006-02-20 23:12:00,2.00001,2.00001,1.99968,1.99971,2850720.0
2006-02-20 23:13:00,1.99972,1.99977,1.99969,1.99969,871593.0
2006-02-20 23:14:00,1.99976,1.9999,1.99976,1.99982,1325590.0
2006-02-20 23:15:00,1.99975,1.99991,1.99975,1.99991,149259.0
2006-02-20 23:16:00,1.99997,1.99997,1.99997,1.99997,991376.0
2006-02-20 23:17:00,2.00015,2.00015,1.99985,1.99992,3532181.0
2006-02-20 23:18:00,2.00005,2.00007,1.99995,2.00007,13868791.0
2006-02-20 23:19:00,2.00001,2.0003,2.00001,2.0003,11459608.0
2006-02-20 23:20:00,2.00019,2.00054,2.00019,2.00054,21345280.0
2006-02-20 23:21:00,2.00048,2.00048,2.0001,2.00012,3794467.0
2006-02-20 23:22:00,2.00003,2.00004,1.99985,1.99985,11462151.0
2006-02-20 23:23:00,1.99971,1.99971,1.99959,1.99966,1737470.0
2006-02-20 23:24:00,1.99971,1.99974,1.99963,1.99973,5903999.0
2006-02-20 23:25:00,1.99972,1.99976,1.99963,1.9997,11094488.0
2006-02-20 23:27:00,1.99951,1.99964,1.99942,1.99955,1398057.0
2006-02-20 23:29:00,1.99941,1.99944,1.99941,1.99944,1670823.0
2006-02-20 23:30:00,1.99925,1.9994,1.99922,1.9994,7794401.0
2006-02-20 23:31:00,1.99941,1.99956,1.99938,1.99956,9548820.0
2006-02-20 23:32:00,1.99966,1.99979,1.99963,1.99979,2070246.0
2006-02-20 23:33:00,1.99996,2.00027,1.99996,2.00027,10670695.0
2006-02-20 23:35:00,2.00025,2.00037,2.00025,2.00037,1149861.0
2006-02-20 23:38:00,2.00043,2.00044,2.00015,2.00015,1733534.0
2006-02-20 23:39:00,1.99999,2.00009,1.99991,2.00005,13922520.0
2006-02-20 23:40:00,1.99996,2.00021,1.99988,2.00021,4994625.0
2006-02-20 23:41:00,2.00023,2.00042,2.00011,2.00042,1398797.0
2006-02-20 23:43:00,2.00044,2.00044,2.00033,2.00033,1179474.0
2006-02-20 23:44:00,2.00039,2.00039,1.99978,1.99978,9582077.0
2006-02-20 23:45:00,2.00016,2.00016,1.99993,2.00015,2901862.0
2006-02-20 23:46:00,2.00016,2.00029,2.00016,2.00028,2413496.0
2006-02-20 23:47:00,2.00033,2.0006,2.00033,2.0006,1822702.0
2006-02-20 23:48:00,2.00071,2.00082,2.0007,2.00082,3822743.0
2006-02-20 23:49:00,2.00089,2.00129,2.00076,2.00076,14889842.0
2006-02-20 23:50:00,2.00071,2.00071,2.00055,2.00055,485637.0
2006-02-20 23:51:00,2.00069,2.00076,2.00069,2.00076,2197587.0
2006-02-20 23:52:00,2.00071,2.00071,2.00058,2.00058,98445.0
2006-02-20 23:53:00,2.00054,2.00067,2.0004,2.00067,8700601.0
2006-02-20 23:54:00,2.0006,2.00084,2.00059,2.00084,971225.0
2006-02-20 23:55:00,2.00072,2.00087,2.00072,2.00087,348204.0
2006-02-20 23:56:00,2.00094,2.00127,2.00086,2.00127,3767043.0
2006-02-20 23:59:00,2.00105,2.00117,2.00067,2.00067,3491905.0
2006-02-21 00:22:00,2.00108,2.00108,2.00081,2.00081,2710005.0
2006-02-21 00:26:00,2.00056,2.0008,2.0005,2.0005,2710977.0
2006-02-21 00:29:00,2.00066,2.00073,2.00049,2.00073,9179446.0
2006-02-21 00:30:00,2.00075,2.001,2.00054,2.00095,1696462.0
2006-02-21 00:31:00,2.0012,2.00126,2.0012,2.00126,97244.0
2006-02-21 00:32:00,2.00122,2.0014,2.00122,2.0014,2729982.0
2006-02-21 00:33:00,2.00122,2.00123,2.00122,2.00123,117476.0
2006-02-21 00:34:00,2.00116,2.00116,2.00087,2.00087,4938328.0
2006-02-21 00:35:00,2.00101,2.00114,2.00101,2.00114,2019756.0
2006-02-21 00:36:00,2.00117,2.00117,2.00088,2.0011,5579764.0
2006-02-21 00:37:00,2.00114,2.0014,2.00114,2.0014,2705785.0
2006-02-21 00:38:00,2.00142,2.0016,2.00136,2.00148,8236457.0
2006-02-21 00:39:00,2.00144,2.00153,2.00132,2.00132,3489474.0
2006-02-21 00:40:00,2.00088,2.00129,2.00088,2.00107,6430245.0
2006-02-21 00:41:00,2.00097,2.001,2.00097,2.00098,1765383.0
2006-02-21 00:42:00,2.00081,2.00091,2.00079,2.00079,1884782.0
2006-02-21 00:43:00,2.0008,2.00084,2.00076,2.0008,2236058.0
2006-02-21 00:44:00,2.0008,2.00084,2.00069,2.00074,14535806.0
2006-02-21 00:45:00,2.00058,2.00087,2.00058,2.00064,1846786.0
2006-02-21 00:46:00,2.0007,2.00084,2.0007,2.0007,1134866.0
2006-02-21 00:47:00,2.00088,2.00102,2.00088,2.00102,3721049.0
2006-02-21 00:48:00,2.00064,2.00104,2.00064,2.00098,9649098.0
2006-02-21 00:49:00,2.00098,2.0012,2.00098,2.00116,4069495.0
2006-02-21 00:50:00,2.00139,2.00142,2.00102,2.00102,4982635.0
2006-02-21 00:52:00,2.00103,2.00153,2.00103,2.00153,2729883.0
2006-02-21 00:55:00,2.00163,2.00168,2.00163,2.00165,7375373.0
2006-02-21 00:56:00,2.00156,2.00156,2.00131,2.00131,3026362.0
2006-02-21 00:57:00,2.00137,2.00167,2.00137,2.00164,8381558.0
2006-02-21 00:58:00,2.00157,2.00157,2.00136,2.00136,2711071.0
2006-02-21 00:59:00,2.00125,2.00125,2.00097,2.00103,3156032.0
2006-02-21 01:00:00,2.00102,2.00107,2.00089,2.00097,3763540.0
2006-02-21 01:01:00,2.00117,2.00123,2.00107,2.00117,10000846.0
2006-02-21 01:02:00,2.00107,2.00107,2.00079,2.00079,10228061.0
2006-02-21 01:04:00,2.00083,2.00091,2.00075,2.00075,10191380.0
2006-02-21 01:06:00,2.00083,2.00083,2.00063,2.00066,1736319.0
2006-02-21 01:07:00,2.00075,2.00078,2.00062,2.00068,3037129.0
2006-02-21 01:08:00,2.00063,2.00082,2.00063,2.00082,9544029.0
2006-02-21 01:09:00,2.00089,2.00111,2.00087,2.00111,7398552.0
2006-02-21 01:10:00,2.00109,2.00109,2.00102,2.00102,669282.0
2006-02-21 01:11:00,2.00117,2.00137,2.0011,2.00137,4863995.0
2006-02-21 01:12:00,2.00153,2.00186,2.00153,2.00176,2652759.0
2006-02-21 01:13:00,2.00169,2.00169,2.00148,2.00161,803229.0
2006-02-21 01:14:00,2.00157,2.00157,2.00142,2.00142,609606.0
2006-02-21 01:15:00,2.00138,2.00138,2.00124,2.00124,8562115.0
2006-02-21 01:16:00,2.00121,2.00121,2.00103,2.00103,2395927.0
2006-02-21 01:17:00,2.001,2.001,2.00081,2.00081,2620086.0
2006-02-21 01:18:00,2.00072,2.00072,2.0006,2.00061,5964995.0
2006-02-21 01:19:00,2.00053,2.00077,2.00048,2.00077,2932206.0
2006-02-21 01:20:00,2.00076,2.00097,2.00076,2.00097,7970008.0
2006-02-21 01:21:00,2.00098,2.00115,2.00093,2.00097,6790307.0
2006-02-21 01:22:00,2.00094,2.00107,2.00072,2.00091,1649015.0
2006-02-21 01:23:00,2.00082,2.00082,2.00066,2.00066,2727854.0
2006-02-21 01:25:00,2.00062,2.00062,2.00042,2.00049,867366.0
2006-02-21 01:26:00,2.00049,2.00049,2.00032,2.00032,5621952.0
2006-02-21 01:27:00,2.00029,2.00031,1.99999,2.00003,2757095.0
2006-02-21 01:28:00,2.00012,2.00024,1.99974,2.00024,1192689.0
2006-02-21 01:29:00,2.00027,2.00047,1.99988,2.00047,8437000.0
2006-02-21 01:30:00,2.00054,2.00061,2.00041,2.00061,7401809.0
2006-02-21 01:31:00,2.00056,2.00063,2.00047,2.00047,3963301.0
2006-02-21 01:32:00,2.00032,2.00032,2.00026,2.00026,97012.0
2006-02-21 01:33:00,2.00027,2.00039,2.00027,2.00039,10081993.0
2006-02-21 01:34:00,2.00044,2.00069,2.00044,2.00069,10782617.0
2006-02-21 01:35:00,2.0006,2.00075,2.00055,2.00055,1572694.0
2006-02-21 01:37:00,2.00049,2.00049,2.0003,2.00038,3579172.0
2006-02-21 01:38:00,2.00044,2.00049,2.00031,2.00031,2856542.0
2006-02-21 01:39:00,2.0002,2.00036,2.0002,2.00036,2731980.0
2006-02-21 01:40:00,2.00036,2.00054,2.00031,2.00054,5565518.0
2006-02-21 01:41:00,2.00047,2.0005,2.00038,2.0005,2429108.0
2006-02-21 01:43:00,2.00038,2.00065,2.00038,2.00065,3845065.0
2006-02-21 01:44:00,2.00052,2.00069,2.00052,2.00069,3187256.0
2006-02-21 01:45:00,2.00063,2.00092,2.00063,2.00092,8242137.0
2006-02-21 01:46:00,2.00087,2.00087,2.00078,2.00078,2874271.0
2006-02-21 01:47:00,2.00078,2.00091,2.00076,2.00081,1884563.0
2006-02-21 01:48:00,2.0008,2.00106,2.0008,2.00106,1032657.0
2006-02-21 01:50:00,2.00118,2.00118,2.00087,2.00091,1246622.0
2006-02-21 01:51:00,2.00074,2.00104,2.00074,2.00104,1914987.0
2006-02-21 01:52:00,2.00097,2.00134,2.00097,2.00134,4506886.0
2006-02-21 01:53:00,2.00141,2.00141,2.00122,2.00128,24377418.0
2006-02-21 01:54:00,2.00121,2.00121,2.00119,2.00119,1328044.0
2006-02-21 01:55:00,2.00122,2.00122,2.00105,2.00105,2719642.0
2006-02-21 01:56:00,2.00097,2.00097,2.00084,2.00084,1166401.0
2006-02-21 01:57:00,2.00072,2.00095,2.00072,2.00093,2725426.0
2006-02-21 01:58:00,2.00105,2.00108,2.00105,2.00108,3018371.0
2006-02-21 01:59:00,2.00101,2.00101,2.00075,2.00084,4592983.0
2006-02-21 02:00:00,2.00073,2.00077,2.0005,2.00077,4353951.0
2006-02-21 02:01:00,2.00083,2.00118,2.00083,2.00118,6176175.0
2006-02-21 02:02:00,2.00124,2.0015,2.00123,2.0015,1355071.0
2006-02-21 02:04:00,2.00195,2.00195,2.00185,2.00185,33952.0
2006-02-21 02:05:00,2.00171,2.00171,2.00157,2.00157,1401481.0
2006-02-21 02:06:00,2.00152,2.00152,2.00139,2.00139,16604291.0
2006-02-21 02:07:00,2.00129,2.00129,2.00069,2.00069,4180396.0
2006-02-21 02:08:00,2.00079,2.00079,2.00017,2.00017,1949493.0
2006-02-21 02:11:00,2.00039,2.00057,2.00039,2.00045,1064661.0
2006-02-21 02:12:00,2.00049,2.00067,2.00027,2.00044,2049107.0
2006-02-21 02:14:00,2.00028,2.00028,2.00012,2.00015,8664987.0
2006-02-21 02:15:00,2.00028,2.00043,2.00028,2.00043,1993947.0
2006-02-21 02:16:00,2.00044,2.00044,2.00026,2.00032,3572815.0
2006-02-21 02:18:00,2.00045,2.00045,2.00027,2.00027,2551316.0
2006-02-21 02:19:00,2.00034,2.00034,2.00005,2.00009,5966464.0
2006-02-21 02:20:00,2.00002,2.00008,1.99972,2.00008,2538307.0
2006-02-21 02:21:00,2.00016,2.00017,1.99991,1.99991,2676168.0
2006-02-21 02:22:00,1.99989,2.00004,1.99984,2.00004,3419694.0
2006-02-21 02:23:00,2.00014,2.0006,2.00012,2.0006,17156355.0
2006-02-21 02:24:00,2.00051,2.00051,2.00007,2.00011,1464913.0
2006-02-21 02:25:00,2.00004,2.00004,1.99948,1.99948,10975791.0
2006-02-21 02:28:00,1.99943,1.99943,1.99903,1.99903,3618793.0
2006-02-21 02:29:00,1.99898,1.99898,1.99849,1.99877,4511220.0
2006-02-21 02:30:00,1.99873,1.99877,1.99827,1.99877,7999956.0
2006-02-21 02:31:00,1.99877,1.99889,1.99845,1.99874,5694651.0
2006-02-21 02:32:00,1.99859,1.99859,1.9982,1.99846,2594422.0
2006-02-21 02:33:00,1.99846,1.99874,1.99846,1.99874,1945738.0
2006-02-21 02:34:00,1.99871,1.99871,1.99859,1.99859,123348.0
2006-02-21 02:35:00,1.99846,1.99884,1.99846,1.99866,1918009.0
2006-02-21 02:36:00,1.99868,1.99868,1.99851,1.99851,2418104.0
2006-02-21 02:37:00,1.99874,1.9989,1.99866,1.99877,1743329.0
2006-02-21 02:39:00,1.99858,1.99894,1.99858,1.99894,8141113.0
2006-02-21 02:40:00,1.99903,1.99914,1.99903,1.99911,668776.0
2006-02-21 02:41:00,1.99898,1.99899,1.9988,1.99883,5483541.0
2006-02-21 02:42:00,1.99883,1.99916,1.99883,1.99912,2858172.0
2006-02-21 02:43:00,1.99934,1.99975,1.99934,1.99975,2648018.0
2006-02-21 02:44:00,1.99975,1.99988,1.99972,1.99978,7296290.0
2006-02-21 02:45:00,1.99978,1.99991,1.99978,1.99978,556362.0
2006-02-21 02:46:00,1.99979,1.99979,1.99938,1.99938,736097.0
2006-02-21 02:47:00,1.99942,1.99942,1.9992,1.9992,8746574.0
2006-02-21 02:48:00,1.99912,1.99927,1.99898,1.99907,4701786.0
2006-02-21 02:49:00,1.99895,1.99895,1.99882,1.99882,643231.0
2006-02-21 02:50:00,1.99896,1.99896,1.99868,1.99868,689418.0
2006-02-21 02:51:00,1.99889,1.99905,1.99872,1.99872,23383903.0
2006-02-21 02:52:00,1.99894,1.99899,1.99852,1.99899,2846420.0
2006-02-21 02:53:00,1.99891,1.99891,1.99849,1.99878,1582933.0
2006-02-21 02:54:00,1.99868,1.99899,1.99868,1.99899,3864465.0
2006-02-21 02:55:00,1.99909,1.99941,1.99909,1.99917,9683022.0
2006-02-21 02:56:00,1.99925,1.99925,1.99901,1.99901,1125018.0
2006-02-21 02:57:00,1.99912,1.99967,1.99912,1.99959,16726759.0
2006-02-21 02:58:00,1.99962,1.99982,1.99962,1.99982,3357126.0
2006-02-21 02:59:00,1.99982,2.00006,1.99938,1.99938,3677487.0
2006-02-21 03:00:00,1.99949,1.99949,1.99927,1.9993,3462079.0
2006-02-21 03:02:00,1.99928,1.99967,1.99928,1.99953,7842026.0
2006-02-21 03:03:00,1.99968,1.99968,1.99943,1.99943,3708978.0
2006-02-21 03:04:00,1.99967,1.99985,1.99967,1.99985,8148682.0
2006-02-21 03:05:00,1.99984,1.99984,1.99968,1.99968,1098310.0
2006-02-21 03:06:00,1.99965,1.99979,1.99965,1.99976,4264123.0
2006-02-21 03:07:00,1.99948,1.99964,1.99926,1.99964,2764160.0
2006-02-21 03:08:00,1.99959,1.9998,1.99959,1.9996,1705144.0
2006-02-21 03:09:00,1.99943,1.99976,1.99943,1.99962,4713494.0
2006-02-21 03:11:00,1.99956,1.99956,1.9993,1.9993,1979400.0
2006-02-21 03:13:00,1.99929,1.99949,1.99923,1.99923,1053729.0
2006-02-21 03:16:00,1.9997,1.9997,1.99948,1.99949,2172828.0
2006-02-21 03:17:00,1.99948,1.99948,1.99924,1.99924,2059647.0
2006-02-21 03:18:00,1.99934,1.99951,1.99934,1.99934,5568663.0
2006-02-21 03:19:00,1.99926,1.99976,1.99907,1.99907,6423180.0
2006-02-21 03:20:00,1.99937,1.99952,1.99937,1.99939,3259973.0
2006-02-21 03:21:00,1.99943,2.00042,1.99943,2.00042,6852457.0
2006-02-21 03:22:00,2.00036,2.00036,1.99952,1.99952,1456615.0
2006-02-21 03:23:00,1.99951,1.99953,1.99922,1.99936,5970215.0
2006-02-21 03:24:00,1.99936,1.9996,1.99918,1.99918,1954800.0
2006-02-21 03:25:00,1.99907,1.99931,1.99907,1.99919,19302265.0
2006-02-21 03:27:00,1.99922,1.99922,1.9989,1.99897,4440881.0
2006-02-21 03:29:00,1.99903,2.00008,1.99903,2.00008,2640185.0
2006-02-21 03:31:00,2.00007,2.00017,2.00007,2.00007,10037987.0
2006-02-21 03:32:00,2.0,2.0,1.99934,1.99934,5255763.0
2006-02-21 03:33:00,1.99926,1.99926,1.99901,1.99901,2808136.0
2006-02-21 03:34:00,1.99905,1.99905,1.9989,1.9989,113043.0
2006-02-21 03:35:00,1.99868,1.99904,1.99868,1.99904,7003911.0
2006-02-21 03:36:00,1.99902,1.99925,1.99902,1.99917,2616811.0
2006-02-21 03:37:00,1.9991,1.9991,1.99903,1.99903,1695075.0
2006-02-21 03:38:00,1.9988,1.99913,1.99861,1.99861,15696087.0
2006-02-21 03:39:00,1.99873,1.99894,1.99873,1.99894,553255.0
2006-02-21 03:40:00,1.99879,1.9992,1.99879,1.99913,1690666.0
2006-02-21 03:41:00,1.99902,1.99926,1.99902,1.99926,3600093.0
2006-02-21 03:42:00,1.99934,1.99951,1.99934,1.99939,14720700.0
2006-02-21 03:43:00,1.99939,1.99962,1.99926,1.99938,4196554.0
2006-02-21 03:44:00,1.99934,1.99959,1.99934,1.99959,3940331.0
2006-02-21 03:45:00,1.99968,1.99992,1.99942,1.99983,7218292.0
2006-02-21 03:46:00,1.99983,1.99983,1.99957,1.99979,11837707.0
2006-02-21 03:47:00,1.9996,1.9996,1.99933,1.99934,6779206.0
2006-02-21 03:48:00,1.99937,1.99958,1.99937,1.99958,186093.0
2006-02-21 03:49:00,1.99967,1.99983,1.99967,1.99983,3715658.0
2006-02-21 03:50:00,1.99961,1.99961,1.99949,1.99949,361644.0
2006-02-21 03:52:00,1.99934,1.99948,1.99934,1.99948,221402.0
2006-02-21 03:55:00,1.9996,1.99982,1.9996,1.99982,980670.0
2006-02-21 03:58:00,1.9999,2.00013,1.9999,2.00013,525774.0
2006-02-21 04:00:00,1.99942,2.00002,1.99942,1.99968,6329851.0
2006-02-21 04:02:00,2.00007,2.00049,2.00007,2.00049,2982479.0
2006-02-21 04:03:00,2.00038,2.00046,2.00022,2.00029,7249615.0
2006-02-21 04:04:00,2.00025,2.00025,1.99989,1.99989,2532637.0
2006-02-21 04:05:00,2.00002,2.0001,2.00002,2.00008,2213362.0
2006-02-21 04:06:00,2.00041,2.00052,1.9999,1.9999,8365158.0
2006-02-21 04:07:00,1.99999,2.00043,1.99998,2.00043,33269190.0
2006-02-21 04:08:00,2.00028,2.00112,2.00028,2.00112,30142335.0
2006-02-21 04:09:00,2.00105,2.00111,2.00105,2.00111,480781.0
2006-02-21 04:11:00,2.00103,2.00103,2.00056,2.00056,4187473.0
2006-02-21 04:12:00,2.00015,2.00015,1.99977,1.99977,831918.0
2006-02-21 04:13:00,1.99982,2.0,1.99982,2.0,2553694.0
2006-02-21 04:14:00,1.99989,1.99989,1.99968,1.99988,3178732.0
2006-02-21 04:15:00,1.99918,1.99972,1.99918,1.99948,10718228.0
2006-02-21 04:16:00,1.9995,1.9997,1.9995,1.9997,1171158.0
2006-02-21 04:17:00,1.99959,1.99981,1.99946,1.99955,13269756.0
2006-02-21 04:18:00,1.99977,1.99994,1.99964,1.99964,2196619.0
2006-02-21 04:19:00,1.99965,1.99965,1.99936,1.9996,5543426.0
2006-02-21 04:20:00,1.99986,1.99998,1.99986,1.9999,14075947.0
2006-02-21 04:21:00,1.99998,1.99998,1.99984,1.99984,1620580.0
2006-02-21 04:22:00,1.99971,1.99999,1.99964,1.99999,3514343.0
2006-02-21 04:26:00,1.99986,1.99986,1.9996,1.99966,10270159.0
2006-02-21 04:27:00,1.99961,1.99986,1.99961,1.99986,1855165.0
2006-02-21 04:28:00,1.99983,2.00001,1.99983,2.00001,7565208.0
2006-02-21 04:29:00,1.99988,2.00007,1.99987,1.9999,7513401.0
2006-02-21 04:33:00,2.00003,2.00013,1.99967,2.00013,7886142.0
2006-02-21 04:34:00,2.00016,2.00026,2.00008,2.0001,10132877.0
2006-02-21 04:35:00,2.00022,2.00054,2.00022,2.00054,10079374.0
2006-02-21 04:37:00,2.0005,2.0005,1.99969,1.99969,12613791.0
2006-02-21 04:38:00,1.99974,1.99983,1.99974,1.99983,3486603.0
2006-02-21 04:39:00,1.99985,1.99985,1.99946,1.99948,20387896.0
2006-02-21 04:40:00,1.99962,1.99983,1.99962,1.99962,9784029.0
2006-02-21 04:41:00,1.9996,1.99985,1.9996,1.99974,13149513.0
2006-02-21 04:42:00,1.99948,1.99974,1.99936,1.99974,3241723.0
2006-02-21 04:43:00,1.99958,1.9996,1.99958,1.9996,955175.0
2006-02-21 04:44:00,1.99964,1.99966,1.99964,1.99966,137630.0
2006-02-21 04:45:00,1.99972,1.99972,1.99955,1.9996,1351539.0
2006-02-21 04:46:00,1.99949,1.99961,1.99949,1.99961,860832.0
2006-02-21 04:47:00,1.9996,1.9996,1.99938,1.9996,2917533.0
2006-02-21 04:48:00,1.99962,1.99974,1.99948,1.99974,1510950.0
2006-02-21 04:49:00,1.99978,2.00017,1.99978,2.00017,2069304.0
2006-02-21 04:50:00,2.00004,2.00009,1.99959,1.99966,3791687.0
2006-02-21 04:51:00,1.99976,2.00022,1.99976,2.00022,3832334.0
2006-02-21 04:53:00,2.00022,2.00037,2.00022,2.00037,56385.0
2006-02-21 04:54:00,2.0007,2.00117,2.00046,2.00068,14336454.0
2006-02-21 04:55:00,2.0007,2.00093,2.0007,2.00093,6252893.0
2006-02-21 04:57:00,2.00089,2.00089,2.00045,2.00045,3933816.0
2006-02-21 04:58:00,2.00037,2.00037,1.99953,1.99961,9082130.0
2006-02-21 04:59:00,1.99965,2.0,1.99965,2.0,1310682.0
2006-02-21 05:00:00,1.9996,1.99987,1.99959,1.99959,4127072.0
2006-02-21 05:01:00,1.99975,1.99986,1.99975,1.99986,6031717.0
2006-02-21 05:03:00,1.99969,1.99989,1.99969,1.99989,495746.0
2006-02-21 05:04:00,1.99996,1.99996,1.99967,1.99969,17256587.0
2006-02-21 05:05:00,1.99958,1.99974,1.99947,1.99968,4435912.0
2006-02-21 05:06:00,1.99959,1.99985,1.99958,1.99985,5907441.0
2006-02-21 05:07:00,1.99986,1.99989,1.99965,1.99989,1341919.0
2006-02-21 05:08:00,2.0,2.00014,1.99972,1.99972,4711492.0
2006-02-21 05:09:00,1.99973,1.99998,1.99969,1.99997,3988876.0
2006-02-21 05:11:00,1.99978,2.00003,1.99978,2.00003,7362750.0
2006-02-21 05:13:00,2.00003,2.00003,1.99946,1.99946,6448000.0
2006-02-21 05:14:00,1.99946,1.99969,1.99946,1.99954,334020.0
2006-02-21 05:15:00,1.99965,1.99978,1.99965,1.99978,3882578.0
2006-02-21 05:16:00,1.99975,2.00004,1.99975,2.00004,241155.0
2006-02-21 05:17:00,2.00003,2.00003,1.99978,1.99978,1656724.0
2006-02-21 05:18:00,1.99974,1.99979,1.99933,1.99933,5756369.0
2006-02-21 05:19:00,1.99938,1.99961,1.99931,1.99931,3287452.0
2006-02-21 05:20:00,1.9996,2.00014,1.9996,1.99991,2769412.0
2006-02-21 05:21:00,1.99993,2.00006,1.99982,1.99984,2316037.0
2006-02-21 05:24:00,1.99989,2.00009,1.99989,2.00005,15464271.0
2006-02-21 05:26:00,1.99986,1.99998,1.99986,1.99998,767667.0
2006-02-21 05:27:00,2.00003,2.00017,1.99969,2.00017,8178260.0
2006-02-21 05:28:00,2.0002,2.00026,2.0002,2.00026,4063863.0
2006-02-21 05:29:00,2.0005,2.0005,2.00016,2.00016,7305610.0
2006-02-21 05:30:00,2.00024,2.00031,2.00011,2.00011,3476509.0
2006-02-21 05:31:00,2.0,2.00029,2.0,2.00007,6357211.0
2006-02-21 05:32:00,2.00029,2.00029,2.00001,2.00001,754654.0
2006-02-21 05:34:00,2.00006,2.00019,1.99997,1.99997,17200497.0
2006-02-21 05:35:00,2.00017,2.00027,2.00007,2.00007,4309111.0
2006-02-21 05:36:00,2.00006,2.0002,2.00006,2.0002,1881623.0
2006-02-21 05:38:00,2.00011,2.00029,1.99978,2.00023,9967614.0
2006-02-21 05:39:00,1.99995,2.00018,1.99982,2.0,9051051.0
2006-02-21 05:40:00,1.99988,2.00012,1.99988,2.00012,2520720.0
2006-02-21 05:41:00,2.0001,2.00015,2.00001,2.00012,8524594.0
2006-02-21 05:42:00,2.00016,2.00016,1.99972,2.00006,7875605.0
2006-02-21 05:43:00,2.00023,2.00023,2.00005,2.00011,3198540.0
2006-02-21 05:44:00,2.00024,2.00043,1.99989,2.00032,5902633.0
2006-02-21 05:45:00,2.00049,2.00056,2.00029,2.00029,5868717.0
2006-02-21 05:46:00,2.00041,2.00047,2.00026,2.00026,11350875.0
2006-02-21 05:47:00,2.00027,2.00027,2.00007,2.00007,411155.0
2006-02-21 05:48:00,2.00004,2.0004,2.00004,2.0004,2432022.0
2006-02-21 05:49:00,2.00051,2.00066,2.00051,2.00055,1198119.0
2006-02-21 05:50:00,2.0005,2.00061,2.0005,2.00052,5222863.0
2006-02-21 05:51:00,2.00059,2.00087,2.00059,2.00087,1646341.0
2006-02-21 05:52:00,2.00089,2.00185,2.00089,2.00185,2808389.0
2006-02-21 05:53:00,2.00176,2.00176,2.0014,2.0014,5664281.0
2006-02-21 05:54:00,2.00129,2.00129,2.00069,2.00069,10737612.0
2006-02-21 05:55:00,2.00063,2.00089,2.00063,2.0007,9082626.0
2006-02-21 05:56:00,2.00102,2.00113,2.00065,2.0009,14674908.0
2006-02-21 05:57:00,2.00084,2.00095,2.00072,2.00072,1449309.0
2006-02-21 05:58:00,2.00037,2.0007,2.00037,2.00042,1081497.0
2006-02-21 06:00:00,2.00047,2.00047,2.00023,2.00023,1447181.0
2006-02-21 06:01:00,2.00032,2.00079,2.00032,2.00079,6745548.0
2006-02-21 06:02:00,2.00038,2.00046,2.00027,2.00032,3256081.0
2006-02-21 06:04:00,2.00036,2.00065,2.00036,2.00065,129725.0
2006-02-21 06:06:00,2.00031,2.00031,1.9999,1.9999,3822672.0
2006-02-21 06:07:00,2.00012,2.00031,2.00006,2.00031,2919468.0
2006-02-21 06:09:00,2.0003,2.00038,2.00023,2.00029,8734658.0
2006-02-21 06:10:00,2.00029,2.00058,2.00018,2.00018,8729573.0
2006-02-21 06:11:00,2.00018,2.00044,2.00016,2.00044,1616686.0
2006-02-21 06:15:00,2.00031,2.00049,2.0003,2.0003,4240986.0
2006-02-21 06:19:00,2.00024,2.00088,2.00024,2.00088,2239234.0
2006-02-21 06:24:00,2.00066,2.00068,1.99993,2.00021,2395274.0
2006-02-21 06:25:00,2.00023,2.00036,2.00023,2.00035,10639131.0
2006-02-21 06:26:00,2.00015,2.00021,2.00001,2.00001,246022.0
2006-02-21 06:27:00,2.00024,2.00024,2.00011,2.00011,5570528.0
2006-02-21 06:28:00,2.00011,2.0002,2.0001,2.0001,5482660.0
2006-02-21 06:29:00,2.00012,2.00032,2.00012,2.00032,3926314.0
2006-02-21 06:30:00,2.00018,2.00031,1.99981,2.00031,17761487.0
2006-02-21 06:32:00,2.00035,2.00042,2.00028,2.00029,4094255.0
2006-02-21 06:33:00,2.00032,2.00066,2.00032,2.00066,2252188.0
2006-02-21 06:34:00,2.00051,2.00074,2.00049,2.00074,14938032.0
2006-02-21 06:35:00,2.00066,2.00096,2.00066,2.00096,12971109.0
2006-02-21 06:36:00,2.00085,2.00085,2.00068,2.00078,4369488.0
2006-02-21 06:37:00,2.00082,2.00124,2.00082,2.00124,2657190.0
2006-02-21 06:38:00,2.00096,2.00096,2.00075,2.00075,5194326.0
2006-02-21 06:39:00,2.00034,2.00086,2.00034,2.00073,13623024.0
2006-02-21 06:40:00,2.00078,2.00086,2.00064,2.00064,1674911.0
2006-02-21 06:41:00,2.00057,2.00057,2.00039,2.00039,516253.0
2006-02-21 06:45:00,2.00037,2.00075,2.00037,2.00051,11002871.0
2006-02-21 06:46:00,2.00053,2.00062,2.00053,2.00062,4346759.0
2006-02-21 06:47:00,2.00071,2.00079,2.00047,2.00047,1719050.0
2006-02-21 06:49:00,2.00052,2.00074,2.00052,2.00062,2255978.0
2006-02-21 06:50:00,2.00064,2.00067,2.00051,2.00051,5405849.0
2006-02-21 06:51:00,2.00064,2.00071,2.00064,2.00071,289396.0
2006-02-21 06:52:00,2.00071,2.00095,2.00071,2.00095,4146519.0
2006-02-21 06:55:00,2.00095,2.00095,2.00075,2.00084,6994394.0
2006-02-21 06:57:00,2.00076,2.00166,2.00076,2.00166,208053.0
2006-02-21 06:59:00,2.00159,2.00159,2.00112,2.00112,3977587.0
2006-02-21 07:00:00,2.00102,2.00103,2.00041,2.00046,15581159.0
2006-02-21 07:01:00,2.00049,2.00062,2.00049,2.00049,18681327.0
2006-02-21 07:03:00,2.00056,2.00106,2.00051,2.00106,2691665.0
2006-02-21 07:04:00,2.00094,2.00094,2.00054,2.00062,2014727.0
2006-02-21 07:05:00,2.00064,2.00098,2.0004,2.0004,6357130.0
2006-02-21 07:06:00,2.00081,2.00097,2.00081,2.00096,1311747.0
2006-02-21 07:08:00,2.00093,2.00094,2.00041,2.00062,2744939.0
2006-02-21 07:11:00,2.00076,2.00162,2.00076,2.00162,2643565.0
2006-02-21 07:12:00,2.00156,2.00156,2.00124,2.00128,3439154.0
2006-02-21 07:13:00,2.00127,2.00127,2.00055,2.00055,7907750.0
2006-02-21 07:19:00,2.00058,2.00107,2.00058,2.00107,2269977.0
2006-02-21 07:20:00,2.00067,2.00089,2.00067,2.00089,8221436.0
2006-02-21 07:21:00,2.00095,2.00183,2.00095,2.00183,4061261.0
2006-02-21 07:22:00,2.00176,2.00176,2.00102,2.00111,7088483.0
2006-02-21 07:23:00,2.00101,2.00127,2.00101,2.00111,4991295.0
2006-02-21 07:25:00,2.0011,2.0011,2.00078,2.00078,3114851.0
2006-02-21 07:27:00,2.00078,2.00081,2.00058,2.00058,3001359.0
2006-02-21 07:28:00,2.00071,2.00111,2.00068,2.00111,438614.0
2006-02-21 07:29:00,2.00054,2.00079,2.00054,2.00063,44869.0
2006-02-21 07:31:00,2.00078,2.00094,2.00068,2.00089,4124819.0
2006-02-21 07:33:00,2.00094,2.00123,2.00094,2.0011,10452878.0
2006-02-21 07:34:00,2.00101,2.00127,2.00101,2.00108,3530824.0
2006-02-21 07:35:00,2.00116,2.00123,2.00091,2.00123,1387949.0
2006-02-21 07:36:00,2.00113,2.00113,2.0008,2.00088,7019781.0
2006-02-21 07:37:00,2.00089,2.00109,2.00066,2.00091,9591826.0
2006-02-21 07:38:00,2.00097,2.00137,2.00087,2.00087,1243005.0
2006-02-21 07:39:00,2.00077,2.0014,2.00077,2.00128,7498451.0
2006-02-21 07:40:00,2.0013,2.00171,2.0013,2.00171,685044.0
2006-02-21 07:41:00,2.00166,2.00166,2.00123,2.00126,3952018.0
2006-02-21 07:42:00,2.00139,2.00168,2.00139,2.00164,1181045.0
2006-02-21 07:43:00,2.00087,2.0014,2.00087,2.00128,1561551.0
2006-02-21 07:44:00,2.00116,2.00121,2.00103,2.00103,14203807.0
2006-02-21 07:45:00,2.00109,2.00109,2.00064,2.00064,2887497.0
2006-02-21 07:46:00,2.00084,2.00128,2.00084,2.00128,2791659.0
2006-02-21 07:47:00,2.00124,2.00124,2.00053,2.00053,3035114.0
2006-02-21 07:48:00,2.0006,2.00078,2.0006,2.00078,3340559.0
2006-02-21 07:49:00,2.00073,2.00091,2.00071,2.0009,6421846.0
2006-02-21 07:51:00,2.00087,2.00087,2.00072,2.00076,4204171.0
2006-02-21 07:52:00,2.00068,2.00068,2.00041,2.00041,5077911.0
2006-02-21 07:53:00,2.00029,2.00059,2.00029,2.00032,3186297.0
2006-02-21 07:54:00,2.00013,2.00024,2.0001,2.00024,1465477.0
2006-02-21 07:55:00,1.99994,2.00018,1.99959,1.99959,11242212.0
2006-02-21 07:57:00,1.99985,2.00035,1.99985,2.00035,15443512.0
2006-02-21 08:00:00,1.99999,2.00013,1.99999,2.00013,1247401.0
2006-02-21 08:01:00,2.00027,2.00027,1.99996,1.99996,3208959.0
2006-02-21 08:02:00,1.99983,2.00017,1.99983,2.00006,1769932.0
2006-02-21 08:03:00,1.99982,1.99985,1.99972,1.99972,9911875.0
2006-02-21 08:04:00,1.99964,1.99964,1.99927,1.99927,2308079.0
2006-02-21 08:05:00,1.99924,1.99956,1.99924,1.99937,11423558.0
2006-02-21 08:06:00,1.99951,1.99963,1.99939,1.99963,13210376.0
2006-02-21 08:07:00,1.99979,1.99979,1.99954,1.99959,19342627.0
2006-02-21 08:08:00,1.99968,1.99968,1.99925,1.99925,11276223.0
2006-02-21 08:09:00,1.99948,1.99966,1.99947,1.99947,1509522.0
2006-02-21 08:10:00,1.99935,1.99935,1.99886,1.9993,2162609.0
2006-02-21 08:11:00,1.9992,1.9992,1.9983,1.99852,15612497.0
2006-02-21 08:12:00,1.99824,1.9984,1.99818,1.9983,7568368.0
2006-02-21 08:13:00,1.9984,1.99854,1.99822,1.99822,3987207.0
2006-02-21 08:14:00,1.99839,1.99882,1.99839,1.99882,5281640.0
2006-02-21 08:15:00,1.99819,1.99886,1.99819,1.99886,6034580.0
2006-02-21 08:16:00,1.99893,1.99937,1.99893,1.99937,1917805.0
2006-02-21 08:17:00,1.99938,1.99944,1.9993,1.99944,5862913.0
2006-02-21 08:18:00,1.99951,2.00054,1.99946,2.00042,2411389.0
2006-02-21 08:19:00,2.00035,2.00035,1.99944,1.99953,7233231.0
2006-02-21 08:20:00,1.9997,1.9997,1.99924,1.99924,2645199.0
2006-02-21 08:21:00,1.99931,1.99953,1.99931,1.99942,3696496.0
2006-02-21 08:22:00,1.99939,1.99964,1.99939,1.99964,20127194.0
2006-02-21 08:23:00,1.99952,1.99968,1.99952,1.99968,3421220.0
2006-02-21 08:24:00,1.99952,1.9997,1.9994,1.9994,4926693.0
2006-02-21 08:25:00,1.99957,2.00003,1.99957,1.99997,26877930.0
2006-02-21 08:26:00,1.99999,1.99999,1.99895,1.99895,15080932.0
2006-02-21 08:27:00,1.99921,1.99959,1.99921,1.99947,643194.0
2006-02-21 08:28:00,1.99962,1.99979,1.99959,1.99978,9218723.0
2006-02-21 08:29:00,1.99958,1.99983,1.99958,1.99965,12522932.0
2006-02-21 08:30:00,1.99968,1.99972,1.99961,1.99961,4296029.0
2006-02-21 08:31:00,1.99964,1.99984,1.99951,1.99951,20023386.0
2006-02-21 08:32:00,1.99967,1.99984,1.99953,1.99984,6313966.0
2006-02-21 08:33:00,2.00016,2.00063,2.00016,2.00063,7510858.0
2006-02-21 08:34:00,2.00063,2.00063,2.00051,2.00051,6697195.0
2006-02-21 08:35:00,2.00049,2.00165,2.00049,2.00165,7130697.0
2006-02-21 08:36:00,2.00164,2.00164,2.00087,2.00087,8169781.0
2006-02-21 08:37:00,2.00111,2.00117,2.00109,2.00117,3766930.0
2006-02-21 08:38:00,2.00107,2.00107,2.00049,2.00049,8271624.0
2006-02-21 08:39:00,2.00044,2.00044,1.99979,1.99979,14407573.0
2006-02-21 08:40:00,2.0,2.00011,1.99994,2.00009,4413643.0
2006-02-21 08:41:00,2.00013,2.00033,2.00013,2.00033,11680320.0
2006-02-21 08:42:00,2.00009,2.0001,1.99994,1.99994,7457722.0
2006-02-21 08:43:00,1.99993,2.00006,1.99981,2.00006,1980730.0
2006-02-21 08:44:00,2.00006,2.00015,1.99991,2.00009,12331328.0
2006-02-21 08:45:00,2.00008,2.00008,1.9998,1.9998,10326314.0
2006-02-21 08:46:00,1.99981,2.00036,1.99958,2.00036,5393438.0
2006-02-21 08:47:00,2.00017,2.0003,1.99996,1.99996,7670978.0
2006-02-21 08:48:00,2.00021,2.00039,2.00007,2.00007,2475953.0
2006-02-21 08:49:00,2.00004,2.00004,1.99954,1.99954,7631399.0
2006-02-21 08:50:00,1.99952,1.99957,1.99933,1.99957,7440940.0
2006-02-21 08:51:00,1.99945,1.99969,1.99945,1.99952,23507840.0
2006-02-21 08:52:00,1.99949,1.99992,1.99949,1.99985,9507547.0
2006-02-21 08:53:00,1.99973,1.99973,1.99954,1.99954,19567427.0
2006-02-21 08:54:00,1.99952,1.9997,1.99939,1.99969,5049094.0
2006-02-21 08:55:00,1.99985,2.00022,1.99985,2.00022,5007746.0
2006-02-21 08:56:00,2.00019,2.00028,2.00005,2.00005,10579458.0
2006-02-21 08:57:00,2.00018,2.00026,1.99988,2.00009,2721066.0
2006-02-21 08:58:00,2.00033,2.00045,2.00027,2.00045,3161068.0
2006-02-21 08:59:00,2.00053,2.00069,2.00052,2.00052,1173520.0
2006-02-21 09:00:00,2.00057,2.00071,2.00057,2.00064,12566126.0
2006-02-21 09:02:00,2.00066,2.00079,2.00045,2.00079,9365048.0
2006-02-21 09:03:00,2.00072,2.00095,2.00039,2.00095,5696588.0
2006-02-21 09:04:00,2.00091,2.00091,2.0005,2.00057,1650337.0
2006-02-21 09:05:00,2.00045,2.00069,2.00045,2.00049,12577389.0
2006-02-21 09:06:00,2.00031,2.00034,1.99997,2.00026,5649766.0
2006-02-21 09:07:00,1.9999,1.99998,1.99977,1.99977,5291269.0
2006-02-21 09:08:00,1.99965,1.99967,1.99942,1.99962,13528389.0
2006-02-21 09:09:00,1.99956,2.00006,1.99956,2.00006,8876939.0
2006-02-21 09:10:00,2.00009,2.0004,2.00009,2.0004,4468058.0
2006-02-21 09:11:00,2.00036,2.00036,2.00014,2.00035,1325616.0
2006-02-21 09:12:00,2.00041,2.00083,2.00041,2.00083,361221.0
2006-02-21 09:13:00,2.00039,2.00061,2.00024,2.00061,2188831.0
2006-02-21 09:14:00,2.00084,2.00136,2.00084,2.00136,6904009.0
2006-02-21 09:15:00,2.0011,2.0012,2.00082,2.00082,3195897.0
2006-02-21 09:16:00,2.0009,2.00139,2.0009,2.00139,16681669.0
2006-02-21 09:17:00,2.00131,2.00149,2.00131,2.00149,18358637.0
2006-02-21 09:18:00,2.00143,2.00143,2.00092,2.00092,2414912.0
2006-02-21 09:19:00,2.00093,2.00115,2.00093,2.00103,7676695.0
2006-02-21 09:20:00,2.0011,2.00114,2.00097,2.00097,1508711.0
2006-02-21 09:21:00,2.0011,2.00161,2.0011,2.00119,691882.0
2006-02-21 09:22:00,2.0012,2.00191,2.00115,2.00191,1717312.0
2006-02-21 09:23:00,2.00192,2.00218,2.00174,2.00218,1657197.0
2006-02-21 09:24:00,2.0022,2.0022,2.00197,2.00197,7460563.0
2006-02-21 09:25:00,2.00185,2.0021,2.00185,2.00185,7822615.0
2006-02-21 09:26:00,2.00185,2.00185,2.0014,2.00145,9207148.0
2006-02-21 09:27:00,2.00145,2.00145,2.00096,2.00096,13793067.0
2006-02-21 09:28:00,2.00076,2.00089,2.00048,2.00089,2071142.0
2006-02-21 09:29:00,2.00082,2.00134,2.00082,2.00134,6461768.0
2006-02-21 09:30:00,2.00143,2.00143,2.00121,2.00121,9526818.0
2006-02-21 09:31:00,2.0012,2.00168,2.0012,2.00155,1318192.0
2006-02-21 09:32:00,2.00181,2.00185,2.00142,2.00142,11960941.0
2006-02-21 09:33:00,2.00168,2.00194,2.00168,2.00177,1928312.0
2006-02-21 09:34:00,2.00162,2.00162,2.00123,2.0014,2625351.0
2006-02-21 09:35:00,2.0014,2.0014,2.00095,2.00122,13917952.0
2006-02-21 09:36:00,2.00128,2.00175,2.00127,2.00165,4499422.0
2006-02-21 09:37:00,2.00152,2.00163,2.00144,2.00163,2953635.0
2006-02-21 09:38:00,2.00172,2.00185,2.00163,2.00163,3087209.0
2006-02-21 09:39:00,2.00149,2.00163,2.00147,2.00163,2126550.0
2006-02-21 09:40:00,2.00169,2.00195,2.00162,2.00183,3381702.0
2006-02-21 09:41:00,2.00168,2.00186,2.0016,2.0016,16611228.0
2006-02-21 09:42:00,2.00149,2.00211,2.00149,2.00211,819912.0
2006-02-21 09:43:00,2.00243,2.00243,2.00197,2.00197,5776195.0
2006-02-21 09:44:00,2.00223,2.00223,2.00175,2.00206,2225498.0
2006-02-21 09:45:00,2.00199,2.00199,2.00129,2.00163,3165240.0
2006-02-21 09:46:00,2.00162,2.00186,2.00162,2.00165,2049552.0
2006-02-21 09:47:00,2.0016,2.00164,2.00136,2.00136,16080302.0
2006-02-21 09:48:00,2.0012,2.0012,2.00064,2.00064,7928044.0
2006-02-21 09:49:00,2.00076,2.00081,2.00035,2.00058,991807.0
2006-02-21 09:50:00,2.00046,2.00116,2.00046,2.00116,5262368.0
2006-02-21 09:51:00,2.00123,2.00167,2.00123,2.00167,6010294.0
2006-02-21 09:52:00,2.00147,2.00179,2.00147,2.00151,9713688.0
2006-02-21 09:53:00,2.00128,2.00128,2.00104,2.00104,15954555.0
2006-02-21 09:54:00,2.00101,2.00102,2.0009,2.00091,2517575.0
2006-02-21 09:55:00,2.00105,2.00126,2.00088,2.00106,9451514.0
2006-02-21 09:56:00,2.00098,2.00114,2.00086,2.00114,904893.0
2006-02-21 09:57:00,2.00127,2.00154,2.00122,2.00122,6236895.0
2006-02-21 09:58:00,2.00143,2.00143,2.00087,2.00087,7253847.0
2006-02-21 09:59:00,2.00113,2.00113,2.00066,2.00066,1029678.0
2006-02-21 10:00:00,2.00063,2.00075,2.00043,2.00043,4056551.0
2006-02-21 10:01:00,2.00016,2.00053,2.00016,2.00048,3592187.0
2006-02-21 10:02:00,2.00042,2.00042,2.00007,2.00007,5306372.0
2006-02-21 10:03:00,2.00001,2.00024,2.00001,2.00024,13391976.0
2006-02-21 10:04:00,2.00029,2.00029,1.9999,2.00004,1866573.0
2006-02-21 10:05:00,2.00025,2.0004,2.00025,2.00031,14842760.0
2006-02-21 10:06:00,2.00018,2.00041,1.99961,1.99961,3408822.0
2006-02-21 10:07:00,1.99978,2.00013,1.99978,2.00013,6456751.0
2006-02-21 10:08:00,2.0003,2.0003,2.00003,2.00019,5920886.0
2006-02-21 10:09:00,1.99996,2.0003,1.99996,2.00007,1743121.0
2006-02-21 10:10:00,1.99985,2.0001,1.99981,2.0001,15766603.0
2006-02-21 10:11:00,2.00027,2.00027,1.99977,1.99977,14316371.0
2006-02-21 10:12:00,2.00001,2.00001,1.99972,2.00001,3453342.0
2006-02-21 10:13:00,2.00005,2.00006,1.99983,2.00006,4041480.0
2006-02-21 10:14:00,2.00012,2.00012,1.99974,1.99977,5783323.0
2006-02-21 10:15:00,1.99986,1.99993,1.9995,1.99993,1472861.0
2006-02-21 10:16:00,1.99998,2.00025,1.99998,2.00007,6718723.0
2006-02-21 10:17:00,2.00008,2.00022,1.99995,1.99995,4956777.0
2006-02-21 10:18:00,2.00002,2.00016,1.99987,2.00011,8265149.0
2006-02-21 10:19:00,2.00014,2.00025,2.00014,2.00025,284803.0
2006-02-21 10:20:00,2.00014,2.00041,2.00014,2.00028,28118060.0
2006-02-21 10:21:00,2.00031,2.00031,1.99966,1.99978,4809642.0
2006-02-21 10:22:00,1.99966,2.0001,1.99966,1.99969,2128103.0
2006-02-21 10:23:00,1.99981,2.0,1.99963,1.99963,16962075.0
2006-02-21 10:24:00,1.99965,2.00057,1.99965,2.00057,2986348.0
2006-02-21 10:25:00,2.00043,2.00043,1.99933,1.99999,30479517.0
2006-02-21 10:26:00,2.00011,2.00035,2.00011,2.00026,1438311.0
2006-02-21 10:27:00,2.00035,2.00035,2.00004,2.00031,3702690.0
2006-02-21 10:28:00,2.00035,2.00087,2.00035,2.00087,6464108.0
2006-02-21 10:29:00,2.0008,2.0008,2.0005,2.00063,3218701.0
2006-02-21 10:30:00,2.00061,2.0007,2.0005,2.0007,368512.0
2006-02-21 10:31:00,2.0004,2.00072,2.0004,2.00053,2634477.0
2006-02-21 10:32:00,2.00007,2.00018,1.99994,2.00018,4440341.0
2006-02-21 10:33:00,2.00015,2.00017,1.99997,1.99997,4599003.0
2006-02-21 10:34:00,2.00006,2.00006,1.99942,1.99942,12804112.0
2006-02-21 10:35:00,1.99934,1.99934,1.999,1.99933,2472960.0
2006-02-21 10:36:00,1.99944,1.99975,1.99944,1.99946,5417268.0
2006-02-21 10:38:00,1.99935,1.99941,1.99917,1.99924,11589112.0
2006-02-21 10:39:00,1.99936,1.99957,1.99926,1.99957,3775649.0
2006-02-21 10:41:00,1.99954,2.0001,1.99954,2.0001,2818957.0
2006-02-21 10:42:00,1.99968,1.99968,1.99924,1.99924,7362218.0
2006-02-21 10:43:00,1.99941,1.99948,1.99941,1.99943,2531695.0
2006-02-21 10:44:00,1.99943,1.99977,1.99943,1.99977,5153473.0
2006-02-21 10:45:00,1.99977,2.00001,1.99977,1.99991,5185580.0
2006-02-21 10:46:00,1.99997,2.00019,1.99997,2.00013,6439460.0
2006-02-21 10:47:00,2.00009,2.0002,1.99967,2.00001,15620205.0
2006-02-21 10:48:00,2.00002,2.00039,2.00002,2.00039,7071365.0
2006-02-21 10:49:00,2.00021,2.00047,2.00021,2.00028,6998517.0
2006-02-21 10:50:00,2.00029,2.0006,2.00029,2.00042,6236720.0
2006-02-21 10:51:00,2.00058,2.00061,2.00046,2.00046,8043954.0
2006-02-21 10:52:00,2.00048,2.00096,2.00046,2.00096,5325499.0
2006-02-21 10:53:00,2.00055,2.00055,2.00042,2.00046,2151969.0
2006-02-21 10:54:00,2.00041,2.00083,2.00041,2.00066,5369571.0
2006-02-21 10:55:00,2.0006,2.0006,2.00046,2.00046,1797176.0
2006-02-21 10:56:00,2.00054,2.00054,2.00017,2.00017,1282508.0
2006-02-21 10:57:00,2.00017,2.00038,2.00017,2.00038,4502697.0
2006-02-21 10:58:00,2.00037,2.00037,2.00019,2.0002,630815.0
2006-02-21 10:59:00,1.99999,2.00058,1.99999,2.00058,5962510.0
2006-02-21 11:00:00,2.0006,2.0006,2.0004,2.0004,796972.0
2006-02-21 11:01:00,2.00045,2.00045,2.00033,2.00034,11465726.0
2006-02-21 11:02:00,2.00066,2.00066,2.00041,2.00046,18187650.0
2006-02-21 11:03:00,2.00034,2.00046,2.00034,2.00044,2429388.0
2006-02-21 11:04:00,2.00046,2.00046,2.00006,2.00006,11411539.0
2006-02-21 11:05:00,2.00008,2.00008,1.99942,1.9995,28303413.0
2006-02-21 11:06:00,1.99968,1.99985,1.99968,1.99985,161076.0
2006-02-21 11:07:00,1.99953,1.99953,1.9991,1.9991,5105707.0
2006-02-21 11:08:00,1.99892,1.99913,1.9988,1.99913,1273411.0
2006-02-21 11:09:00,1.99916,1.99916,1.99859,1.99859,11213005.0
2006-02-21 11:10:00,1.9983,1.99867,1.9983,1.99849,5535151.0
2006-02-21 11:11:00,1.99864,1.99864,1.99775,1.99775,2905797.0
2006-02-21 11:12:00,1.99788,1.99837,1.99788,1.99823,814315.0
2006-02-21 11:13:00,1.99821,1.99837,1.99808,1.99837,6616126.0
2006-02-21 11:14:00,1.99842,1.99845,1.99803,1.99837,1179408.0
2006-02-21 11:15:00,1.99863,1.99872,1.99823,1.99872,2132154.0
2006-02-21 11:16:00,1.99877,1.99955,1.99877,1.99955,4810152.0
2006-02-21 11:17:00,1.99937,1.9996,1.9993,1.9994,7991080.0
2006-02-21 11:18:00,1.9993,1.99938,1.9991,1.9991,25594336.0
2006-02-21 11:20:00,1.9992,1.9993,1.99908,1.9993,3953139.0
2006-02-21 11:21:00,1.99913,1.99929,1.99913,1.99926,4184282.0
2006-02-21 11:22:00,1.99946,1.99954,1.99911,1.99911,2665190.0
2006-02-21 11:23:00,1.99919,1.99935,1.99895,1.99923,12921745.0
2006-02-21 11:24:00,1.9993,1.99965,1.9993,1.99965,17992197.0
2006-02-21 11:25:00,1.99966,1.9998,1.99957,1.99957,8512480.0
2006-02-21 11:26:00,1.99948,1.99992,1.99925,1.99969,18588373.0
2006-02-21 11:27:00,1.99957,1.99972,1.99954,1.9996,8410005.0
2006-02-21 11:28:00,1.99958,1.99972,1.99951,1.99965,23266722.0
2006-02-21 11:29:00,1.99956,1.99956,1.99946,1.99946,1436574.0
2006-02-21 11:30:00,1.99962,1.9997,1.99956,1.99969,1685405.0
2006-02-21 11:31:00,1.99971,1.99984,1.99937,1.99937,1913165.0
2006-02-21 11:32:00,1.99942,1.99963,1.9994,1.99963,8884770.0
2006-02-21 11:33:00,1.99953,1.99959,1.99945,1.99945,6841772.0
2006-02-21 11:34:00,1.99944,1.99961,1.99944,1.99952,2899937.0
2006-02-21 11:35:00,1.99966,1.99988,1.99947,1.99988,1497394.0
2006-02-21 11:36:00,1.9998,1.99982,1.99951,1.99961,22658680.0
2006-02-21 11:37:00,1.99919,1.99983,1.99919,1.99942,4263533.0
2006-02-21 11:38:00,1.99943,1.99943,1.99914,1.99914,4062179.0
2006-02-21 11:39:00,1.99919,1.99919,1.99899,1.99919,2070815.0
2006-02-21 11:40:00,1.99922,1.99931,1.99897,1.99905,17866459.0
2006-02-21 11:41:00,1.99902,1.99907,1.99901,1.99907,7491191.0
2006-02-21 11:42:00,1.99923,1.99923,1.9989,1.9989,2935871.0
2006-02-21 11:43:00,1.99892,1.99931,1.99892,1.99912,2164651.0
2006-02-21 11:44:00,1.99927,1.9996,1.99927,1.9996,436871.0
2006-02-21 11:45:00,1.99948,1.99969,1.99948,1.99969,7418457.0
2006-02-21 11:46:00,1.99974,1.99974,1.99958,1.99958,842903.0
2006-02-21 11:47:00,1.99978,2.0001,1.99975,2.0001,3130850.0
2006-02-21 11:48:00,1.99959,1.99982,1.99952,1.99954,2720834.0
2006-02-21 11:49:00,1.99959,2.0002,1.99959,2.0002,2953343.0
2006-02-21 11:50:00,2.0002,2.00036,2.0002,2.0002,5364105.0
2006-02-21 11:51:00,2.00012,2.0002,2.00003,2.00003,7415055.0
2006-02-21 11:53:00,2.00001,2.0002,1.99985,2.00007,1473615.0
2006-02-21 11:54:00,2.00023,2.00032,2.00018,2.00032,4157472.0
2006-02-21 11:55:00,2.00029,2.00116,2.00029,2.00116,4553259.0
2006-02-21 11:56:00,2.00107,2.00107,2.00059,2.0007,6191163.0
2006-02-21 11:57:00,2.00048,2.00048,2.00006,2.0004,3241968.0
2006-02-21 11:58:00,2.00028,2.00049,2.00028,2.00031,4740742.0
2006-02-21 11:59:00,2.00034,2.00051,2.00025,2.00025,6947330.0
2006-02-21 12:00:00,2.00025,2.00037,2.00024,2.00026,1731761.0
2006-02-21 12:01:00,2.00012,2.00012,1.9998,1.9998,6739474.0
2006-02-21 12:02:00,1.99991,2.00009,1.99982,1.99982,6014010.0
2006-02-21 12:03:00,1.99977,1.99992,1.99974,1.99974,4386817.0
2006-02-21 12:04:00,1.99982,1.99987,1.99974,1.99987,3559498.0
2006-02-21 12:05:00,1.9999,1.9999,1.99964,1.99964,2220249.0
2006-02-21 12:06:00,1.99983,2.00085,1.99983,2.00084,4965116.0
2006-02-21 12:07:00,2.00067,2.0007,1.99985,1.99993,12021176.0
2006-02-21 12:08:00,1.99995,1.99995,1.99936,1.99936,19050942.0
2006-02-21 12:09:00,1.99985,2.00066,1.99985,2.00046,3444310.0
2006-02-21 12:10:00,2.00052,2.00052,1.99985,2.00015,919886.0
2006-02-21 12:11:00,1.99991,1.99991,1.99977,1.99989,3909274.0
2006-02-21 12:12:00,1.99976,1.99992,1.99972,1.99972,1921327.0
2006-02-21 12:13:00,1.99966,1.99974,1.99953,1.99969,3085169.0
2006-02-21 12:14:00,1.99971,1.99991,1.99964,1.99985,23644409.0
2006-02-21 12:15:00,1.99982,2.00003,1.99981,2.00003,867902.0
2006-02-21 12:16:00,2.0,2.0,1.99973,1.99986,10934283.0
2006-02-21 12:17:00,1.9999,2.00051,1.9999,2.00051,7922456.0
2006-02-21 12:18:00,2.00066,2.00112,2.00066,2.00085,3654596.0
2006-02-21 12:19:00,2.00078,2.00094,2.00055,2.00055,8872454.0
2006-02-21 12:20:00,2.00054,2.00054,2.00026,2.00026,1257215.0
2006-02-21 12:21:00,2.00046,2.00102,2.00046,2.00102,13825573.0
2006-02-21 12:22:00,2.00074,2.00074,2.00049,2.00049,5509731.0
2006-02-21 12:23:00,2.00059,2.00137,2.00059,2.00137,15270683.0
2006-02-21 12:24:00,2.0013,2.0013,2.00051,2.00051,2877465.0
2006-02-21 12:25:00,2.00049,2.00049,2.00028,2.00028,2295500.0
2006-02-21 12:26:00,2.0001,2.00053,2.0001,2.00053,1768567.0
2006-02-21 12:27:00,2.00025,2.00036,2.00005,2.00005,897909.0
2006-02-21 12:28:00,2.00007,2.00088,2.00007,2.00088,1312958.0
2006-02-21 12:29:00,2.00081,2.00081,2.00016,2.00016,3911910.0
2006-02-21 12:30:00,2.00011,2.00062,2.00011,2.00062,6268330.0
2006-02-21 12:31:00,2.00078,2.00116,2.00078,2.00116,12907078.0
2006-02-21 12:32:00,2.00122,2.00122,2.00106,2.00106,158572.0
2006-02-21 12:33:00,2.00109,2.00109,2.00079,2.00081,2096857.0
2006-02-21 12:34:00,2.00081,2.00082,2.00059,2.00059,3449577.0
2006-02-21 12:35:00,2.00044,2.00075,2.00044,2.00069,4717781.0
2006-02-21 12:36:00,2.00072,2.00111,2.00072,2.00111,1664159.0
2006-02-21 12:37:00,2.00105,2.00122,2.00099,2.00122,18417336.0
2006-02-21 12:38:00,2.00131,2.00131,2.001,2.001,3099034.0
2006-02-21 12:39:00,2.001,2.001,2.00079,2.00088,7760917.0
2006-02-21 12:40:00,2.00088,2.00088,2.00064,2.00069,5354322.0
2006-02-21 12:41:00,2.00064,2.00085,2.00064,2.00077,3732474.0
2006-02-21 12:42:00,2.00077,2.00103,2.00077,2.00089,10668346.0
2006-02-21 12:43:00,2.00088,2.001,2.0008,2.001,11305121.0
2006-02-21 12:44:00,2.00102,2.00105,2.00059,2.00095,6482366.0
2006-02-21 12:45:00,2.00097,2.00119,2.00088,2.00119,8329149.0
2006-02-21 12:46:00,2.00114,2.00114,2.00083,2.00085,8236107.0
2006-02-21 12:47:00,2.00083,2.00111,2.00082,2.00111,7675464.0
2006-02-21 12:48:00,2.00102,2.00118,2.00102,2.00118,18846661.0
2006-02-21 12:49:00,2.00121,2.00135,2.00119,2.00135,8051279.0
2006-02-21 12:50:00,2.00127,2.0018,2.00126,2.00164,3014719.0
2006-02-21 12:51:00,2.00166,2.00192,2.00166,2.00192,6464877.0
2006-02-21 12:52:00,2.00189,2.00212,2.00182,2.00182,994411.0
2006-02-21 12:53:00,2.00195,2.00195,2.00139,2.00172,20026561.0
2006-02-21 12:54:00,2.00171,2.00171,2.00111,2.00111,4462734.0
2006-02-21 12:55:00,2.00105,2.00114,2.00097,2.00097,8916309.0
2006-02-21 12:56:00,2.00102,2.00126,2.00102,2.00102,1822869.0
2006-02-21 12:57:00,2.00114,2.00135,2.0008,2.00135,4702721.0
2006-02-21 12:58:00,2.00136,2.00163,2.0012,2.00163,2736451.0
2006-02-21 12:59:00,2.00149,2.00169,2.00149,2.00164,9855908.0
2006-02-21 13:00:00,2.00178,2.00178,2.00111,2.00111,8519819.0
2006-02-21 13:01:00,2.00108,2.00111,2.00074,2.00083,5291803.0
2006-02-21 13:02:00,2.00088,2.00088,2.00039,2.00077,15960955.0
2006-02-21 13:03:00,2.00076,2.00095,2.00067,2.00083,8159868.0
2006-02-21 13:04:00,2.00096,2.00096,2.00086,2.00092,4859502.0
2006-02-21 13:05:00,2.00087,2.00087,2.00048,2.00048,3580952.0
2006-02-21 13:06:00,2.00045,2.00048,2.0003,2.00034,9112807.0
2006-02-21 13:07:00,2.0003,2.0003,2.0001,2.00025,6133341.0
2006-02-21 13:08:00,2.0003,2.0003,2.00006,2.00014,16314833.0
2006-02-21 13:09:00,2.00016,2.00017,1.99998,2.00004,8814842.0
2006-02-21 13:10:00,2.00017,2.00053,2.00017,2.00053,3076499.0
2006-02-21 13:11:00,2.00005,2.00038,2.00005,2.00033,8386123.0
2006-02-21 13:12:00,2.0004,2.00054,2.00034,2.00034,3555890.0
2006-02-21 13:13:00,2.00023,2.00041,2.00021,2.00039,13622531.0
2006-02-21 13:14:00,2.00029,2.00078,2.00029,2.00062,14271259.0
2006-02-21 13:15:00,2.00107,2.00147,2.00107,2.00138,1603964.0
2006-02-21 13:16:00,2.00127,2.00138,2.00127,2.00138,382153.0
2006-02-21 13:17:00,2.00146,2.0016,2.00139,2.00139,1770384.0
2006-02-21 13:18:00,2.00116,2.00116,2.00105,2.00108,480716.0
2006-02-21 13:19:00,2.00121,2.00142,2.0011,2.00142,1333698.0
2006-02-21 13:20:00,2.00116,2.00161,2.00116,2.00161,1743194.0
2006-02-21 13:21:00,2.00159,2.00159,2.00142,2.00144,1714174.0
2006-02-21 13:22:00,2.00131,2.00134,2.00117,2.00134,6859190.0
2006-02-21 13:23:00,2.00122,2.00122,2.00101,2.00101,127819.0
2006-02-21 13:24:00,2.00102,2.00102,2.00071,2.00071,8064333.0
2006-02-21 13:25:00,2.00059,2.00094,2.00059,2.00082,1852619.0
2006-02-21 13:26:00,2.00106,2.0012,2.00096,2.00097,16023016.0
2006-02-21 13:27:00,2.00092,2.00094,2.00077,2.00085,7739167.0
2006-02-21 13:28:00,2.00068,2.00111,2.00068,2.0009,9854315.0
2006-02-21 13:29:00,2.0009,2.00108,2.0008,2.0008,1251858.0
2006-02-21 13:30:00,2.001,2.001,2.00081,2.00081,17800208.0
2006-02-21 13:31:00,2.00079,2.00084,2.00063,2.00063,11476307.0
2006-02-21 13:32:00,2.00067,2.00078,2.00053,2.00078,6942995.0
2006-02-21 13:33:00,2.0011,2.00199,2.0011,2.00199,857788.0
2006-02-21 13:34:00,2.00208,2.00216,2.00195,2.00216,7082913.0
2006-02-21 13:35:00,2.00207,2.00216,2.00186,2.00186,5275563.0
2006-02-21 13:36:00,2.00185,2.00203,2.00181,2.00201,9625746.0
2006-02-21 13:37:00,2.0019,2.00201,2.00181,2.00201,8934219.0
2006-02-21 13:38:00,2.00197,2.00212,2.00197,2.00212,4364676.0
2006-02-21 13:39:00,2.00216,2.00226,2.00212,2.00212,23678520.0
2006-02-21 13:40:00,2.00213,2.00224,2.00183,2.00213,17942054.0
2006-02-21 13:41:00,2.002,2.00204,2.00178,2.00186,7821325.0
2006-02-21 13:42:00,2.00173,2.00218,2.00173,2.00218,2858547.0
2006-02-21 13:43:00,2.00214,2.00216,2.00199,2.00199,3682889.0
2006-02-21 13:44:00,2.00184,2.00211,2.00184,2.00209,4503613.0
2006-02-21 13:45:00,2.00219,2.0023,2.00211,2.0023,3763704.0
2006-02-21 13:46:00,2.00247,2.0027,2.00239,2.0027,25179508.0
2006-02-21 13:47:00,2.00283,2.00304,2.00283,2.00303,2973277.0
2006-02-21 13:48:00,2.00288,2.00326,2.00263,2.00306,5649429.0
2006-02-21 13:49:00,2.00316,2.00351,2.00316,2.00351,2246517.0
2006-02-21 13:50:00,2.00344,2.00352,2.00212,2.00212,1866725.0
2006-02-21 13:51:00,2.00222,2.00289,2.00222,2.00289,8054593.0
2006-02-21 13:52:00,2.00266,2.00319,2.00253,2.00281,28802043.0
2006-02-21 13:53:00,2.00275,2.00304,2.00265,2.00301,7556022.0
2006-02-21 13:54:00,2.00286,2.00297,2.00273,2.00297,8135937.0
2006-02-21 13:55:00,2.00296,2.0033,2.00287,2.00287,6733796.0
2006-02-21 13:56:00,2.00302,2.00304,2.00281,2.00304,2196335.0
2006-02-21 13:57:00,2.00345,2.00362,2.00301,2.00321,8929089.0
2006-02-21 13:58:00,2.00324,2.00355,2.00292,2.00292,3162986.0
2006-02-21 13:59:00,2.00308,2.00325,2.00303,2.00303,24360709.0
2006-02-21 14:00:00,2.00265,2.00265,2.00211,2.00236,6881880.0
2006-02-21 14:01:00,2.00242,2.00336,2.00227,2.00336,10940678.0
2006-02-21 14:02:00,2.00316,2.00316,2.00182,2.00182,8492140.0
2006-02-21 14:03:00,2.00182,2.00194,2.00181,2.00185,1946733.0
2006-02-21 14:04:00,2.00159,2.00169,2.00148,2.0016,10246177.0
2006-02-21 14:05:00,2.00158,2.00187,2.00155,2.00155,3136535.0
2006-02-21 14:06:00,2.00169,2.00191,2.00146,2.00146,2144888.0
2006-02-21 14:07:00,2.00148,2.0021,2.00148,2.00205,1306242.0
2006-02-21 14:08:00,2.0017,2.0017,2.00139,2.00149,5625242.0
2006-02-21 14:09:00,2.00171,2.00177,2.00134,2.00177,4892168.0
2006-02-21 14:10:00,2.00169,2.00189,2.00167,2.00167,2880008.0
2006-02-21 14:11:00,2.00137,2.00214,2.00137,2.00213,6786556.0
2006-02-21 14:12:00,2.00233,2.00233,2.00179,2.0018,4176999.0
2006-02-21 14:13:00,2.00184,2.00184,2.00118,2.00118,1339647.0
2006-02-21 14:14:00,2.00128,2.00151,2.00118,2.00151,3650710.0
2006-02-21 14:15:00,2.00149,2.00197,2.00149,2.00197,5681948.0
2006-02-21 14:16:00,2.00221,2.00244,2.00173,2.00244,16617049.0
2006-02-21 14:17:00,2.0024,2.00279,2.00235,2.00267,3720885.0
2006-02-21 14:18:00,2.00247,2.00253,2.00225,2.00238,6850451.0
2006-02-21 14:19:00,2.00224,2.00224,2.00205,2.00212,5344278.0
2006-02-21 14:20:00,2.00218,2.00218,2.00206,2.00215,9241500.0
2006-02-21 14:21:00,2.0021,2.00226,2.0021,2.00217,7416027.0
2006-02-21 14:22:00,2.00202,2.00219,2.00171,2.00219,2002959.0
2006-02-21 14:23:00,2.00184,2.00258,2.00184,2.00258,18280606.0
2006-02-21 14:24:00,2.0023,2.00252,2.0023,2.00241,6948762.0
2006-02-21 14:25:00,2.00224,2.00282,2.00223,2.00223,5981223.0
2006-02-21 14:26:00,2.00255,2.00288,2.00255,2.00269,1212603.0
2006-02-21 14:27:00,2.00276,2.00289,2.00259,2.00259,11306976.0
2006-02-21 14:28:00,2.00256,2.00256,2.00227,2.00227,15531720.0
2006-02-21 14:29:00,2.00217,2.00239,2.00216,2.00216,14531461.0
2006-02-21 14:30:00,2.00219,2.00219,2.00206,2.00212,12018326.0
2006-02-21 14:31:00,2.00224,2.00224,2.00173,2.00204,19546685.0
2006-02-21 14:32:00,2.00213,2.00221,2.00178,2.00221,7909771.0
2006-02-21 14:33:00,2.00209,2.00219,2.00198,2.00198,5186424.0
2006-02-21 14:34:00,2.00212,2.00243,2.00212,2.00243,20378687.0
2006-02-21 14:35:00,2.00224,2.00242,2.00215,2.00215,5946706.0
2006-02-21 14:36:00,2.00235,2.00277,2.00235,2.00277,2171134.0
2006-02-21 14:37:00,2.00264,2.00264,2.00234,2.00234,1450697.0
2006-02-21 14:38:00,2.00234,2.00271,2.00232,2.00232,5771535.0
2006-02-21 14:39:00,2.00212,2.00251,2.00212,2.00251,11021871.0
2006-02-21 14:40:00,2.00249,2.00262,2.00234,2.00252,9399773.0
2006-02-21 14:41:00,2.00245,2.00245,2.00225,2.00229,1955853.0
2006-02-21 14:42:00,2.00248,2.00248,2.00208,2.00234,10451410.0
2006-02-21 14:43:00,2.00223,2.00223,2.00173,2.00205,9389897.0
2006-02-21 14:44:00,2.00201,2.00201,2.00172,2.00172,13913112.0
2006-02-21 14:45:00,2.00159,2.0018,2.00159,2.0017,13033778.0
2006-02-21 14:46:00,2.00182,2.00211,2.0017,2.0017,6519160.0
2006-02-21 14:47:00,2.00177,2.00208,2.00177,2.00208,16181056.0
2006-02-21 14:48:00,2.0018,2.00214,2.0018,2.00214,1840298.0
2006-02-21 14:49:00,2.00195,2.00195,2.0018,2.00194,1303799.0
2006-02-21 14:50:00,2.00205,2.00217,2.0018,2.00217,5478749.0
2006-02-21 14:51:00,2.00207,2.00224,2.002,2.00224,4769645.0
2006-02-21 14:52:00,2.00223,2.00249,2.00211,2.00239,4914735.0
2006-02-21 14:53:00,2.00234,2.00238,2.00211,2.00238,9238218.0
2006-02-21 14:54:00,2.0022,2.00244,2.00204,2.00234,3302196.0
2006-02-21 14:56:00,2.00237,2.00237,2.00215,2.00224,4213720.0
2006-02-21 14:57:00,2.00223,2.00223,2.00203,2.00208,13729908.0
2006-02-21 14:58:00,2.00206,2.00258,2.00206,2.0024,5017557.0
2006-02-21 14:59:00,2.00283,2.00383,2.00283,2.00383,1496375.0
2006-02-21 15:00:00,2.00404,2.00404,2.00386,2.00386,14005156.0
2006-02-21 15:01:00,2.00373,2.00389,2.00373,2.00383,20365546.0
2006-02-21 15:02:00,2.00365,2.00412,2.0036,2.00391,7124227.0
2006-02-21 15:03:00,2.00429,2.00429,2.00395,2.00401,1321699.0
2006-02-21 15:04:00,2.00377,2.00392,2.00359,2.0036,2605403.0
2006-02-21 15:05:00,2.00373,2.0039,2.00359,2.0039,9764776.0
2006-02-21 15:06:00,2.00378,2.00405,2.00378,2.00381,6174951.0
2006-02-21 15:07:00,2.00362,2.00363,2.00309,2.00309,8579127.0
2006-02-21 15:08:00,2.00333,2.0039,2.00333,2.00368,20444938.0
2006-02-21 15:09:00,2.00367,2.00393,2.00366,2.00393,12468741.0
2006-02-21 15:10:00,2.00393,2.00393,2.00376,2.00385,5967455.0
2006-02-21 15:11:00,2.00396,2.00428,2.00396,2.00427,8768253.0
2006-02-21 15:12:00,2.00425,2.00475,2.00425,2.00475,6321409.0
2006-02-21 15:13:00,2.00487,2.00487,2.00411,2.00438,5000728.0
2006-02-21 15:14:00,2.00436,2.00436,2.00391,2.00391,4293680.0
2006-02-21 15:15:00,2.00384,2.00384,2.00334,2.00356,2040828.0
2006-02-21 15:16:00,2.00358,2.00358,2.00341,2.00353,2054695.0
2006-02-21 15:17:00,2.00357,2.00366,2.00341,2.00341,2311526.0
2006-02-21 15:18:00,2.0035,2.00362,2.00339,2.00339,5222484.0
2006-02-21 15:19:00,2.00349,2.00349,2.00317,2.00318,9424170.0
2006-02-21 15:20:00,2.00335,2.00335,2.00303,2.00322,1207121.0
2006-02-21 15:21:00,2.00325,2.0039,2.00325,2.00385,1952543.0
2006-02-21 15:22:00,2.00361,2.00399,2.00361,2.00373,22419837.0
2006-02-21 15:23:00,2.0037,2.00385,2.0037,2.00385,3712210.0
2006-02-21 15:24:00,2.00387,2.00447,2.00382,2.00447,11307449.0
2006-02-21 15:25:00,2.0044,2.00502,2.0044,2.00486,2631282.0
2006-02-21 15:26:00,2.00494,2.00494,2.0046,2.0048,4447532.0
2006-02-21 15:27:00,2.00487,2.00487,2.0047,2.00473,8135481.0
2006-02-21 15:28:00,2.00468,2.00468,2.00439,2.00439,22524969.0
2006-02-21 15:29:00,2.00443,2.0046,2.00443,2.0046,6857761.0
2006-02-21 15:30:00,2.00454,2.00454,2.0039,2.00402,6198714.0
2006-02-21 15:31:00,2.00414,2.00414,2.00355,2.00389,6346505.0
2006-02-21 15:32:00,2.00351,2.00351,2.00321,2.00341,2601533.0
2006-02-21 15:33:00,2.00326,2.00337,2.00313,2.00313,10860600.0
2006-02-21 15:35:00,2.00334,2.00346,2.00309,2.00309,10452790.0
2006-02-21 15:36:00,2.00321,2.0035,2.00292,2.0035,23911734.0
2006-02-21 15:37:00,2.00347,2.00357,2.00319,2.00319,7976452.0
2006-02-21 15:38:00,2.00296,2.00313,2.00296,2.00308,9956618.0
2006-02-21 15:39:00,2.00321,2.00363,2.00321,2.00363,5373349.0
2006-02-21 15:40:00,2.00352,2.00352,2.00301,2.00313,11334953.0
2006-02-21 15:41:00,2.00334,2.00346,2.00288,2.00301,3939369.0
2006-02-21 15:42:00,2.00256,2.00282,2.00216,2.00216,11079034.0
2006-02-21 15:43:00,2.00234,2.00234,2.00221,2.00221,655132.0
2006-02-21 15:44:00,2.00232,2.00232,2.00175,2.00175,9578652.0
2006-02-21 15:45:00,2.00194,2.002,2.00177,2.00177,4985343.0
2006-02-21 15:46:00,2.00206,2.00206,2.00113,2.00113,5807212.0
2006-02-21 15:47:00,2.00125,2.0014,2.00125,2.00132,2388905.0
2006-02-21 15:48:00,2.00155,2.00166,2.00139,2.00139,7708975.0
2006-02-21 15:49:00,2.00156,2.00178,2.00136,2.00136,2486492.0
2006-02-21 15:50:00,2.001,2.00125,2.00099,2.00109,6391284.0
2006-02-21 15:51:00,2.0011,2.00122,2.0011,2.0012,6965893.0
2006-02-21 15:52:00,2.00105,2.00139,2.00105,2.00129,7434052.0
2006-02-21 15:53:00,2.00128,2.00142,2.00128,2.00142,2468402.0
2006-02-21 15:54:00,2.00142,2.00151,2.0014,2.0014,10319080.0
2006-02-21 15:55:00,2.0014,2.0016,2.00124,2.00136,17007989.0
2006-02-21 15:56:00,2.0015,2.0015,2.00138,2.00143,5083407.0
2006-02-21 15:57:00,2.00148,2.00148,2.00138,2.00148,5563282.0
2006-02-21 15:58:00,2.00146,2.00159,2.00099,2.00099,7914805.0
2006-02-21 15:59:00,2.00089,2.00104,2.0007,2.0007,10499146.0
2006-02-21 16:00:00,2.00069,2.00069,2.00029,2.00029,3963075.0
2006-02-21 16:01:00,2.00046,2.00046,1.99995,2.00029,2847391.0
2006-02-21 16:02:00,2.00036,2.00104,2.00036,2.00104,4799578.0
2006-02-21 16:03:00,2.00126,2.00148,2.00113,2.00148,2043178.0
2006-02-21 16:04:00,2.00173,2.00215,2.00173,2.00202,2694908.0
2006-02-21 16:05:00,2.00208,2.00208,2.00149,2.0018,17935784.0
2006-02-21 16:06:00,2.00193,2.002,2.00182,2.00194,1757738.0
2006-02-21 16:07:00,2.00196,2.00259,2.00196,2.00256,5643842.0
2006-02-21 16:08:00,2.0025,2.0025,2.00163,2.00163,6726491.0
2006-02-21 16:09:00,2.00161,2.00162,2.00137,2.00152,4469294.0
2006-02-21 16:10:00,2.00155,2.00222,2.00155,2.00222,2239331.0
2006-02-21 16:11:00,2.00213,2.00213,2.00178,2.00178,7500027.0
2006-02-21 16:12:00,2.00131,2.00172,2.00131,2.00158,23121500.0
2006-02-21 16:13:00,2.00158,2.00178,2.00145,2.00178,12487188.0
2006-02-21 16:14:00,2.00169,2.00186,2.00132,2.00132,4699781.0
2006-02-21 16:15:00,2.0009,2.00114,2.0009,2.00114,2375659.0
2006-02-21 16:16:00,2.0014,2.0014,2.00083,2.00104,4180293.0
2006-02-21 16:17:00,2.0015,2.00182,2.00117,2.00117,7316567.0
2006-02-21 16:18:00,2.00128,2.00128,2.00097,2.00097,3568084.0
2006-02-21 16:19:00,2.00102,2.00102,2.00059,2.00059,4762508.0
2006-02-21 16:20:00,2.00047,2.00096,2.00035,2.00096,10929247.0
2006-02-21 16:21:00,2.00097,2.00097,2.00062,2.00062,1739324.0
2006-02-21 16:22:00,2.00043,2.00066,2.00037,2.00037,14117707.0
2006-02-21 16:23:00,2.00054,2.00054,2.00025,2.00025,2332814.0
2006-02-21 16:24:00,2.00003,2.0004,2.00003,2.0004,16217521.0
2006-02-21 16:25:00,2.0003,2.0003,1.99992,1.99992,259957.0
2006-02-21 16:26:00,1.99998,2.00037,1.99998,2.00037,2221886.0
2006-02-21 16:27:00,2.00055,2.00055,2.00023,2.00023,6927737.0
2006-02-21 16:28:00,2.00024,2.00044,2.00024,2.00037,2853859.0
2006-02-21 16:29:00,2.00023,2.00039,1.99991,2.00028,9216312.0
2006-02-21 16:30:00,2.00023,2.00031,2.00013,2.00013,12794640.0
2006-02-21 16:31:00,2.00032,2.00064,2.00032,2.00064,5008195.0
2006-02-21 16:32:00,2.0007,2.0007,2.00045,2.00045,15130834.0
2006-02-21 16:33:00,2.00048,2.00079,2.00048,2.00079,9103542.0
2006-02-21 16:34:00,2.00091,2.00124,2.00091,2.00124,673394.0
2006-02-21 16:35:00,2.00107,2.00107,2.00054,2.00061,13480575.0
2006-02-21 16:36:00,2.00056,2.00087,2.00056,2.00087,4041832.0
2006-02-21 16:37:00,2.00114,2.0014,2.00094,2.0013,19579598.0
2006-02-21 16:38:00,2.00109,2.00109,2.0006,2.0006,8007519.0
2006-02-21 16:39:00,2.0008,2.0008,2.00034,2.00034,12947897.0
2006-02-21 16:40:00,2.00008,2.0007,2.00008,2.00026,9089833.0
2006-02-21 16:41:00,2.00041,2.00041,2.00034,2.00034,1911965.0
2006-02-21 16:42:00,2.00027,2.00027,1.99945,1.99946,3405541.0
2006-02-21 16:43:00,1.99955,1.99955,1.99891,1.99932,9861974.0
2006-02-21 16:44:00,1.99939,1.99939,1.99901,1.99939,3096782.0
2006-02-21 16:45:00,1.99913,1.9995,1.99913,1.99928,3238439.0
2006-02-21 16:46:00,1.9993,1.99969,1.9993,1.99969,8217313.0
2006-02-21 16:47:00,1.99971,1.99971,1.99921,1.99921,7649620.0
2006-02-21 16:48:00,1.9992,1.99986,1.9992,1.99971,1869262.0
2006-02-21 16:49:00,1.9994,1.9994,1.99934,1.99938,3532481.0
2006-02-21 16:50:00,1.99935,1.99935,1.9992,1.9992,2689293.0
2006-02-21 16:51:00,1.99924,1.99948,1.99924,1.99946,17017779.0
2006-02-21 16:52:00,1.99937,1.9996,1.99937,1.99949,15848962.0
2006-02-21 16:53:00,1.99936,1.99938,1.99862,1.99893,13871198.0
2006-02-21 16:54:00,1.99886,1.99886,1.99836,1.99836,3627831.0
2006-02-21 16:55:00,1.99837,1.99848,1.99819,1.99833,6443084.0
2006-02-21 16:56:00,1.99843,1.99855,1.99818,1.99818,5284248.0
2006-02-21 16:57:00,1.99845,1.99897,1.99845,1.99897,12498408.0
2006-02-21 16:58:00,1.99936,1.99944,1.99912,1.99937,10707312.0
2006-02-21 16:59:00,1.99909,1.99943,1.99908,1.99908,14369338.0
2006-02-21 17:00:00,1.99922,1.99926,1.9988,1.99926,1970951.0
2006-02-21 17:01:00,1.99929,1.99929,1.99891,1.99891,5597460.0
2006-02-21 17:02:00,1.99926,1.99955,1.99913,1.99913,3799728.0
2006-02-21 17:03:00,1.99909,1.99909,1.99834,1.99834,13411956.0
2006-02-21 17:04:00,1.99876,1.99876,1.99834,1.99834,3928411.0
2006-02-21 17:05:00,1.99826,1.99891,1.99826,1.99871,3225531.0
2006-02-21 17:06:00,1.99825,1.99829,1.99801,1.99801,1480884.0
2006-02-21 17:07:00,1.99755,1.99767,1.99715,1.99739,2608047.0
2006-02-21 17:08:00,1.99752,1.99752,1.99727,1.99727,2816324.0
2006-02-21 17:09:00,1.9974,1.99803,1.9974,1.99775,9437987.0
2006-02-21 17:10:00,1.99775,1.99784,1.99758,1.99784,1781766.0
2006-02-21 17:11:00,1.99752,1.99752,1.99713,1.99713,15447223.0
2006-02-21 17:12:00,1.99716,1.99765,1.99716,1.99748,5620004.0
2006-02-21 17:13:00,1.99766,1.99779,1.99757,1.99757,5687019.0
2006-02-21 17:14:00,1.99756,1.99756,1.99725,1.99725,4428778.0
2006-02-21 17:15:00,1.99737,1.99767,1.99737,1.99765,4915991.0
2006-02-21 17:16:00,1.99767,1.99767,1.99737,1.99737,3002289.0
2006-02-21 17:17:00,1.99762,1.99762,1.99736,1.99748,3650846.0
2006-02-21 17:18:00,1.99748,1.99804,1.99748,1.99804,3373310.0
2006-02-21 17:19:00,1.99792,1.99798,1.99775,1.99778,10683987.0
2006-02-21 17:20:00,1.99802,1.99802,1.99754,1.99766,4961936.0
2006-02-21 17:21:00,1.9977,1.9977,1.9975,1.9975,1999155.0
2006-02-21 17:22:00,1.99745,1.99749,1.99698,1.99749,5503751.0
2006-02-21 17:23:00,1.99744,1.99744,1.99704,1.99715,3085645.0
2006-02-21 17:24:00,1.99719,1.99721,1.99689,1.99689,9027647.0
2006-02-21 17:25:00,1.99693,1.99693,1.9965,1.99691,12308510.0
2006-02-21 17:26:00,1.99706,1.99721,1.99706,1.99721,3353891.0
2006-02-21 17:27:00,1.9972,1.99726,1.99698,1.99698,9665631.0
2006-02-21 17:28:00,1.99703,1.99722,1.99694,1.99722,14975728.0
2006-02-21 17:29:00,1.99724,1.99724,1.99685,1.99701,17669873.0
2006-02-21 17:30:00,1.99672,1.99684,1.99668,1.99674,1618621.0
2006-02-21 17:31:00,1.99672,1.99729,1.99657,1.99729,5179151.0
2006-02-21 17:32:00,1.9971,1.9971,1.99693,1.99707,13642510.0
2006-02-21 17:33:00,1.99712,1.99712,1.99674,1.99674,2952693.0
2006-02-21 17:34:00,1.99683,1.99715,1.99658,1.99715,28507190.0
2006-02-21 17:35:00,1.99716,1.99716,1.99684,1.99686,6956049.0
2006-02-21 17:36:00,1.99669,1.99727,1.99662,1.99696,11021639.0
2006-02-21 17:37:00,1.99694,1.99698,1.99681,1.99698,10831529.0
2006-02-21 17:38:00,1.99719,1.99727,1.9971,1.99719,13250830.0
2006-02-21 17:39:00,1.99721,1.99737,1.997,1.99702,17364890.0
2006-02-21 17:40:00,1.99694,1.99694,1.99631,1.99675,16246869.0
2006-02-21 17:41:00,1.99699,1.99699,1.99652,1.99652,2248881.0
2006-02-21 17:42:00,1.99676,1.99676,1.99653,1.99653,710636.0
2006-02-21 17:43:00,1.9971,1.99728,1.99695,1.99695,3135730.0
2006-02-21 17:44:00,1.99681,1.99691,1.99655,1.99655,9886035.0
2006-02-21 17:45:00,1.99694,1.99739,1.99664,1.99739,19131575.0
2006-02-21 17:46:00,1.99739,1.9974,1.99693,1.9974,6528720.0
2006-02-21 17:47:00,1.99698,1.99767,1.99698,1.99721,3138541.0
2006-02-21 17:48:00,1.99693,1.99706,1.99669,1.99675,16450920.0
2006-02-21 17:49:00,1.99685,1.99711,1.99685,1.99711,1993317.0
2006-02-21 17:50:00,1.99725,1.9974,1.99715,1.9974,2951165.0
2006-02-21 17:51:00,1.9974,1.9974,1.99707,1.99707,6650659.0
2006-02-21 17:52:00,1.99689,1.99701,1.99667,1.99687,11012975.0
2006-02-21 17:53:00,1.99657,1.99671,1.99649,1.9966,2632603.0
2006-02-21 17:54:00,1.99612,1.99616,1.99589,1.99601,3423990.0
2006-02-21 17:55:00,1.99609,1.99616,1.99604,1.99616,3263139.0
2006-02-21 17:56:00,1.99628,1.99637,1.99617,1.99623,5177042.0
2006-02-21 17:57:00,1.99638,1.99645,1.99637,1.9964,11887458.0
2006-02-21 17:58:00,1.99617,1.9964,1.99605,1.99605,8117923.0
2006-02-21 17:59:00,1.99618,1.9964,1.99583,1.9964,5122794.0
2006-02-21 18:00:00,1.9966,1.9966,1.99577,1.99577,10917299.0
2006-02-21 18:01:00,1.99601,1.99626,1.99601,1.99605,6091933.0
2006-02-21 18:02:00,1.99605,1.99617,1.99573,1.99573,2288627.0
2006-02-21 18:03:00,1.9957,1.99597,1.9957,1.99582,3583230.0
2006-02-21 18:04:00,1.99576,1.99607,1.99576,1.99607,1492416.0
2006-02-21 18:05:00,1.99614,1.99676,1.99577,1.99662,7581069.0
2006-02-21 18:06:00,1.99657,1.99657,1.99602,1.9961,2548060.0
2006-02-21 18:07:00,1.99622,1.99649,1.99612,1.99612,2325995.0
2006-02-21 18:08:00,1.99596,1.99604,1.9959,1.99603,7678379.0
2006-02-21 18:09:00,1.99623,1.99623,1.99593,1.99616,12112226.0
2006-02-21 18:10:00,1.99614,1.99637,1.99614,1.99632,7660356.0
2006-02-21 18:11:00,1.99628,1.9965,1.99628,1.99633,1735974.0
2006-02-21 18:12:00,1.99631,1.99631,1.99602,1.99611,1876813.0
2006-02-21 18:13:00,1.99611,1.99611,1.99584,1.99588,232657.0
2006-02-21 18:14:00,1.99586,1.996,1.99573,1.996,7039230.0
2006-02-21 18:15:00,1.99628,1.99654,1.9962,1.99654,1736982.0
2006-02-21 18:16:00,1.99668,1.99698,1.99654,1.99675,24753549.0
2006-02-21 18:17:00,1.99697,1.99736,1.99697,1.99732,3683217.0
2006-02-21 18:18:00,1.99747,1.99747,1.99718,1.99735,3035987.0
2006-02-21 18:19:00,1.99727,1.99753,1.99727,1.99738,2423703.0
2006-02-21 18:20:00,1.9975,1.99812,1.99741,1.99812,4501394.0
2006-02-21 18:21:00,1.99804,1.99813,1.99767,1.99799,4104427.0
2006-02-21 18:22:00,1.99796,1.99807,1.99783,1.99794,5799697.0
2006-02-21 18:23:00,1.99789,1.99806,1.99781,1.99787,1992560.0
2006-02-21 18:24:00,1.99779,1.99779,1.99742,1.99773,685408.0
2006-02-21 18:25:00,1.99776,1.99787,1.99736,1.99787,2399756.0
2006-02-21 18:26:00,1.9979,1.99808,1.9979,1.99799,921615.0
2006-02-21 18:27:00,1.99802,1.99817,1.99797,1.99801,2745471.0
2006-02-21 18:28:00,1.99801,1.99816,1.99801,1.99807,501162.0
2006-02-21 18:29:00,1.99807,1.9986,1.99807,1.9986,8961503.0
2006-02-21 18:30:00,1.99859,1.9987,1.99838,1.99855,5452386.0
2006-02-21 18:31:00,1.99842,1.99842,1.99819,1.99819,2290674.0
2006-02-21 18:32:00,1.99829,1.99829,1.9979,1.99792,1964606.0
2006-02-21 18:33:00,1.99791,1.99792,1.99766,1.99766,10091647.0
2006-02-21 18:34:00,1.99778,1.99801,1.99778,1.99801,2969807.0
2006-02-21 18:35:00,1.99799,1.99833,1.99799,1.99805,3210519.0
2006-02-21 18:36:00,1.99836,1.99836,1.99822,1.99836,1020733.0
2006-02-21 18:37:00,1.99847,1.99891,1.99847,1.9988,4329970.0
2006-02-21 18:38:00,1.99885,1.99885,1.99855,1.99859,3305462.0
2006-02-21 18:39:00,1.99847,1.99913,1.99847,1.99913,6536560.0
2006-02-21 18:40:00,1.999,1.999,1.99851,1.99868,2026682.0
2006-02-21 18:41:00,1.99866,1.99877,1.9985,1.99877,4032220.0
2006-02-21 18:42:00,1.99885,1.99894,1.99882,1.99882,1910972.0
2006-02-21 18:43:00,1.99897,1.99897,1.99876,1.99876,10224146.0
2006-02-21 18:44:00,1.99875,1.99875,1.99851,1.99851,394524.0
2006-02-21 18:45:00,1.99868,1.99868,1.99843,1.9986,13731570.0
2006-02-21 18:46:00,1.99871,1.99873,1.99853,1.99859,14697713.0
2006-02-21 18:47:00,1.99864,1.99864,1.99842,1.99842,10660442.0
2006-02-21 18:48:00,1.99841,1.99841,1.9983,1.99841,2083221.0
2006-02-21 18:49:00,1.99827,1.99856,1.99824,1.99824,4734033.0
2006-02-21 18:50:00,1.99817,1.99856,1.99817,1.99818,15242350.0
2006-02-21 18:51:00,1.99856,1.99856,1.99841,1.99841,1305019.0
2006-02-21 18:52:00,1.99831,1.99848,1.99831,1.99847,2008719.0
2006-02-21 18:53:00,1.99857,1.99903,1.99853,1.99853,3233423.0
2006-02-21 18:54:00,1.99894,1.99894,1.9988,1.99894,12445307.0
2006-02-21 18:55:00,1.99879,1.99926,1.99879,1.99913,12591764.0
2006-02-21 18:56:00,1.99925,1.99925,1.99906,1.99906,256839.0
2006-02-21 18:57:00,1.99911,1.99955,1.99911,1.99946,15057946.0
2006-02-21 18:58:00,1.99976,1.99995,1.99976,1.99995,2116142.0
2006-02-21 18:59:00,1.99992,2.0002,1.99979,1.99979,2680627.0
2006-02-21 19:00:00,1.99987,1.99987,1.99922,1.99936,14512017.0
2006-02-21 19:01:00,1.99941,1.99987,1.99941,1.99987,77570.0
2006-02-21 19:02:00,1.99967,1.9998,1.99898,1.99926,1577294.0
2006-02-21 19:03:00,1.99898,1.99921,1.99898,1.99921,5590894.0
2006-02-21 19:04:00,1.9991,1.99925,1.99898,1.99925,16871217.0
2006-02-21 19:05:00,1.999,1.99925,1.99889,1.99889,3199010.0
2006-02-21 19:06:00,1.99895,1.99962,1.99895,1.99957,684078.0
2006-02-21 19:07:00,1.99945,1.9995,1.9991,1.9995,11332537.0
2006-02-21 19:08:00,1.99925,1.99962,1.99925,1.99962,684227.0
2006-02-21 19:09:00,1.99972,1.99997,1.99972,1.99997,4558988.0
2006-02-21 19:10:00,1.99982,1.99988,1.99967,1.99988,4591803.0
2006-02-21 19:11:00,1.99956,1.99956,1.9995,1.9995,1800328.0
2006-02-21 19:12:00,1.99943,1.99957,1.99943,1.99945,904310.0
2006-02-21 19:13:00,1.99948,1.99948,1.99935,1.99937,1963235.0
2006-02-21 19:14:00,1.99932,1.99942,1.99928,1.99931,9462847.0
2006-02-21 19:15:00,1.99928,1.99954,1.99928,1.99954,7377294.0
2006-02-21 19:16:00,1.99956,1.9996,1.99936,1.99952,20693013.0
2006-02-21 19:17:00,1.99932,1.99963,1.9992,1.9992,2660667.0
2006-02-21 19:18:00,1.99938,1.99963,1.99938,1.99963,3419171.0
2006-02-21 19:19:00,1.99963,1.99963,1.99948,1.99959,4085355.0
2006-02-21 19:20:00,1.99949,1.99964,1.99945,1.99945,10889503.0
2006-02-21 19:21:00,1.9996,1.9996,1.99935,1.99939,5560845.0
2006-02-21 19:22:00,1.99922,1.99952,1.99922,1.99927,3399844.0
2006-02-21 19:23:00,1.99923,1.99923,1.99861,1.99887,11354258.0
2006-02-21 19:24:00,1.99888,1.99899,1.99888,1.99899,12854911.0
2006-02-21 19:25:00,1.99887,1.99904,1.99877,1.99904,1851828.0
2006-02-21 19:26:00,1.99913,1.99913,1.99903,1.99903,828742.0
2006-02-21 19:27:00,1.99858,1.99875,1.99858,1.99875,5244167.0
2006-02-21 19:28:00,1.99877,1.99893,1.99877,1.99893,804668.0
2006-02-21 19:29:00,1.99861,1.99861,1.99836,1.99836,393756.0
2006-02-21 19:30:00,1.99863,1.99888,1.99833,1.99888,13541906.0
2006-02-21 19:31:00,1.99881,1.99893,1.99881,1.99893,2305391.0
2006-02-21 19:32:00,1.99893,1.99893,1.99873,1.99873,102104.0
2006-02-21 19:33:00,1.99873,1.99873,1.9985,1.9985,1959994.0
2006-02-21 19:34:00,1.99866,1.99919,1.99866,1.99919,507707.0
2006-02-21 19:35:00,1.9991,1.9991,1.99837,1.99847,4096112.0
2006-02-21 19:36:00,1.99859,1.99875,1.99854,1.99871,3013774.0
2006-02-21 19:37:00,1.99858,1.99876,1.99858,1.99876,11152630.0
2006-02-21 19:38:00,1.99865,1.9987,1.9983,1.9983,9993056.0
2006-02-21 19:39:00,1.99871,1.99887,1.99871,1.99877,1230142.0
2006-02-21 19:41:00,1.99891,1.99954,1.99891,1.99954,711181.0
2006-02-21 19:42:00,1.99942,1.99942,1.99882,1.99882,8505464.0
2006-02-21 19:43:00,1.99876,1.99958,1.99876,1.99954,21856845.0
2006-02-21 19:44:00,1.99945,1.99945,1.99882,1.99902,4457343.0
2006-02-21 19:45:00,1.99898,1.9992,1.9987,1.9992,12327728.0
2006-02-21 19:46:00,1.99923,1.99934,1.99917,1.99922,1215218.0
2006-02-21 19:47:00,1.9992,1.99928,1.99918,1.99918,6092296.0
2006-02-21 19:48:00,1.99925,1.99925,1.99887,1.9992,15159720.0
2006-02-21 19:49:00,1.99923,1.99929,1.999,1.99929,4156140.0
2006-02-21 19:50:00,1.99916,1.9996,1.99916,1.99949,2689757.0
2006-02-21 19:51:00,1.9995,1.99962,1.9995,1.99962,2777145.0
2006-02-21 19:52:00,1.99952,1.99974,1.99952,1.99955,3814907.0
2006-02-21 19:53:00,1.99966,1.99974,1.99966,1.99974,6087751.0
2006-02-21 19:54:00,1.99985,1.99997,1.99974,1.99974,1523874.0
2006-02-21 19:55:00,1.99989,2.00051,1.99989,2.00051,1699930.0
2006-02-21 19:56:00,2.00042,2.00042,2.00012,2.00012,7833663.0
2006-02-21 19:57:00,1.99971,1.99975,1.99956,1.99975,5285844.0
2006-02-21 19:59:00,1.99991,2.00011,1.99981,1.99997,2121527.0
2006-02-21 20:00:00,1.99985,1.99995,1.99968,1.99968,5149190.0
2006-02-21 20:01:00,1.9997,1.9998,1.99959,1.99962,1050199.0
2006-02-21 20:02:00,1.99933,1.99959,1.99933,1.99959,6260003.0
2006-02-21 20:03:00,1.99976,2.00047,1.99976,1.99997,13607816.0
2006-02-21 20:04:00,2.00017,2.00021,2.00017,2.00021,162455.0
2006-02-21 20:05:00,2.0003,2.00109,2.0003,2.00109,2530853.0
2006-02-21 20:06:00,2.00103,2.00103,2.00094,2.00094,1779128.0
2006-02-21 20:07:00,2.00084,2.00084,2.00071,2.00073,9757001.0
2006-02-21 20:08:00,2.00047,2.00053,1.99956,1.99986,14817508.0
2006-02-21 20:09:00,1.99981,1.99995,1.99974,1.99974,4997655.0
2006-02-21 20:10:00,1.99957,1.99957,1.99942,1.99942,1230373.0
2006-02-21 20:11:00,1.99942,1.99959,1.99942,1.99959,3039161.0
2006-02-21 20:12:00,1.99963,2.00009,1.99963,1.99995,3105392.0
2006-02-21 20:13:00,2.00004,2.00004,1.99946,1.99967,17580187.0
2006-02-21 20:14:00,1.99982,1.99991,1.99982,1.99991,7239517.0
2006-02-21 20:15:00,1.9999,2.00008,1.9999,1.9999,1538738.0
2006-02-21 20:16:00,1.99997,2.00055,1.99997,2.00037,505695.0
2006-02-21 20:17:00,2.00035,2.00035,1.99974,1.9999,566473.0
2006-02-21 20:18:00,1.99987,1.99987,1.99976,1.99982,3068751.0
2006-02-21 20:19:00,1.99979,1.99991,1.99977,1.99979,3809805.0
2006-02-21 20:20:00,1.9998,1.9998,1.99959,1.99959,5562261.0
2006-02-21 20:21:00,1.99954,1.99996,1.99954,1.99973,5255207.0
2006-02-21 20:22:00,1.99983,1.99983,1.99965,1.99965,1889718.0
2006-02-21 20:23:00,1.99964,2.00058,1.99964,2.00049,8448465.0
2006-02-21 20:24:00,2.00042,2.00042,1.99999,2.0,3630873.0
2006-02-21 20:25:00,2.00026,2.0005,2.00026,2.00029,2811775.0
2006-02-21 20:26:00,2.00024,2.00024,1.9996,1.9996,9844993.0
2006-02-21 20:27:00,1.9996,1.9996,1.99944,1.99944,112980.0
2006-02-21 20:28:00,1.99936,1.99936,1.99919,1.99921,11118858.0
2006-02-21 20:30:00,1.99934,1.99934,1.99892,1.99916,11898615.0
2006-02-21 20:31:00,1.99919,1.9993,1.99919,1.99919,9759605.0
2006-02-21 20:33:00,1.99918,1.99918,1.99887,1.99887,5377189.0
2006-02-21 20:34:00,1.99889,1.99889,1.99872,1.99877,1374607.0
2006-02-21 20:35:00,1.99885,1.99885,1.99864,1.99864,236094.0
2006-02-21 20:36:00,1.99858,1.99872,1.99847,1.99869,4666110.0
2006-02-21 20:37:00,1.9987,1.9991,1.9987,1.99888,5037033.0
2006-02-21 20:38:00,1.99884,1.99904,1.99884,1.99904,4074582.0
2006-02-21 20:39:00,1.99892,1.99906,1.99892,1.99904,709242.0
2006-02-21 20:40:00,1.99926,1.99931,1.99926,1.99931,14034272.0
2006-02-21 20:41:00,1.99924,1.99946,1.99918,1.99946,3465620.0
2006-02-21 20:42:00,1.99945,1.99945,1.99911,1.99938,500334.0
2006-02-21 20:43:00,1.99942,1.99982,1.99942,1.99982,1375887.0
2006-02-21 20:44:00,1.99926,2.00001,1.99926,1.99988,17004596.0
2006-02-21 20:45:00,1.9999,1.99994,1.9999,1.99994,3896195.0
2006-02-21 20:46:00,1.99999,2.00009,1.99974,1.99974,1107098.0
2006-02-21 20:47:00,1.99985,2.00011,1.99985,2.00011,2871772.0
2006-02-21 20:48:00,1.99986,2.00033,1.99985,2.00033,4055814.0
2006-02-21 20:49:00,2.00032,2.00033,2.00032,2.00033,9511727.0
2006-02-21 20:50:00,2.00055,2.00096,2.00055,2.00085,20166295.0
2006-02-21 20:52:00,2.0008,2.0008,2.00009,2.00014,1730410.0
2006-02-21 20:53:00,2.00026,2.00035,2.00026,2.00035,445784.0
2006-02-21 20:54:00,2.00043,2.00095,2.00043,2.00092,4255426.0
2006-02-21 20:55:00,2.00082,2.00082,2.00049,2.00049,1608929.0
2006-02-21 20:56:00,2.00068,2.00086,2.00061,2.0008,1237900.0
2006-02-21 20:57:00,2.00077,2.00114,2.00077,2.00114,5853530.0
2006-02-21 20:58:00,2.00126,2.00138,2.00122,2.00122,4924192.0
2006-02-21 20:59:00,2.00095,2.00108,2.00095,2.001,2878324.0
2006-02-21 21:00:00,2.00066,2.00074,2.00039,2.00039,12030595.0
2006-02-21 21:01:00,2.00064,2.00096,2.00049,2.00096,8501405.0
2006-02-21 21:02:00,2.00068,2.00068,2.00024,2.00062,1777194.0
2006-02-21 21:03:00,2.00075,2.00105,2.00051,2.00051,3015893.0
2006-02-21 21:04:00,2.00079,2.00093,2.00052,2.00052,9442570.0
2006-02-21 21:05:00,2.00041,2.00086,2.00026,2.00086,2503875.0
2006-02-21 21:06:00,2.00049,2.00093,2.00049,2.00067,13308907.0
2006-02-21 21:07:00,2.00065,2.00067,2.00052,2.00067,8899643.0
2006-02-21 21:08:00,2.00066,2.00105,2.00066,2.00105,1848920.0
2006-02-21 21:09:00,2.00119,2.00119,2.00109,2.00109,2126764.0
2006-02-21 21:10:00,2.00105,2.00105,2.00061,2.00075,1637177.0
2006-02-21 21:11:00,2.00092,2.00139,2.00092,2.00139,2079896.0
2006-02-21 21:12:00,2.00093,2.00109,2.00093,2.00093,3811628.0
2006-02-21 21:14:00,2.00104,2.00173,2.00104,2.00161,5961667.0
2006-02-21 21:15:00,2.0015,2.00189,2.00127,2.00189,13018127.0
2006-02-21 21:16:00,2.00186,2.00186,2.00178,2.00178,72610.0
2006-02-21 21:17:00,2.00174,2.00174,2.001,2.00129,10631936.0
2006-02-21 21:18:00,2.00128,2.00128,2.00112,2.00128,5152630.0
2006-02-21 21:19:00,2.00126,2.00126,2.00077,2.00077,8164329.0
2006-02-21 21:20:00,2.00094,2.00117,2.00094,2.00117,7420550.0
2006-02-21 21:21:00,2.00087,2.00123,2.00087,2.00123,2603897.0
2006-02-21 21:22:00,2.00113,2.00113,2.00086,2.00086,5768270.0
2006-02-21 21:23:00,2.00076,2.00095,2.00039,2.00095,4046097.0
2006-02-21 21:24:00,2.00082,2.00103,2.0008,2.00094,13456545.0
2006-02-21 21:25:00,2.0008,2.00122,2.0008,2.00122,1652538.0
2006-02-21 21:26:00,2.00134,2.00148,2.00105,2.00105,12663333.0
2006-02-21 21:27:00,2.00105,2.00148,2.00105,2.00139,12654392.0
2006-02-21 21:28:00,2.00145,2.00152,2.00133,2.00152,14650837.0
2006-02-21 21:29:00,2.00137,2.00137,2.00094,2.00094,8569836.0
2006-02-21 21:30:00,2.00116,2.00122,2.00112,2.00112,1163595.0
2006-02-21 21:31:00,2.00099,2.00124,2.00099,2.00124,53806.0
2006-02-21 21:32:00,2.00122,2.00122,2.00111,2.00111,1743094.0
2006-02-21 21:33:00,2.00106,2.00106,2.00092,2.00092,8045029.0
2006-02-21 21:34:00,2.00082,2.00104,2.00073,2.00085,1519860.0
2006-02-21 21:35:00,2.00088,2.00184,2.00088,2.00184,10922971.0
2006-02-21 21:36:00,2.00162,2.00162,2.00121,2.00121,9072046.0
2006-02-21 21:38:00,2.00124,2.00127,2.00109,2.00109,1725651.0
2006-02-21 21:39:00,2.00099,2.00101,2.00086,2.00086,1343081.0
2006-02-21 21:40:00,2.00087,2.00112,2.00087,2.00089,6900341.0
2006-02-21 21:41:00,2.00084,2.00112,2.00083,2.00083,2684879.0
2006-02-21 21:42:00,2.0008,2.0008,2.0005,2.00076,15305874.0
2006-02-21 21:43:00,2.00077,2.00092,2.00052,2.00092,7555940.0
2006-02-21 21:44:00,2.00091,2.0011,2.00088,2.00088,6015982.0
2006-02-21 21:45:00,2.00101,2.00129,2.00101,2.00129,31184255.0
2006-02-21 21:46:00,2.00143,2.0018,2.00143,2.00168,8238838.0
2006-02-21 21:47:00,2.00185,2.00185,2.00157,2.00157,945446.0
2006-02-21 21:48:00,2.0016,2.00177,2.0016,2.00166,4674403.0
2006-02-21 21:49:00,2.00117,2.00155,2.00115,2.00124,4645258.0
2006-02-21 21:50:00,2.00143,2.00227,2.00143,2.00227,4605818.0
2006-02-21 21:51:00,2.0025,2.00258,2.00217,2.00226,6645246.0
2006-02-21 21:52:00,2.00233,2.00267,2.00233,2.00254,453528.0
2006-02-21 21:53:00,2.00261,2.00261,2.00238,2.00257,10469613.0
2006-02-21 21:54:00,2.00234,2.00265,2.00234,2.00244,2877180.0
2006-02-21 21:55:00,2.0026,2.00295,2.00247,2.00269,7437550.0
2006-02-21 21:56:00,2.00291,2.00301,2.00256,2.00301,4489157.0
2006-02-21 21:57:00,2.00302,2.00332,2.00302,2.00332,9415429.0
2006-02-21 21:58:00,2.00297,2.00354,2.00297,2.00344,4933607.0
2006-02-21 21:59:00,2.00348,2.00348,2.00323,2.00323,1646505.0
2006-02-21 22:00:00,2.00286,2.00286,2.00239,2.00274,465633.0
2006-02-21 22:01:00,2.00294,2.00309,2.00286,2.00309,4564071.0
2006-02-21 22:02:00,2.00283,2.00306,2.00262,2.00262,15717226.0
2006-02-21 22:03:00,2.00332,2.00332,2.00288,2.00288,1069703.0
2006-02-21 22:04:00,2.00305,2.00305,2.00283,2.00283,442104.0
2006-02-21 22:05:00,2.0028,2.00288,2.00268,2.00268,9213627.0
2006-02-21 22:06:00,2.00282,2.00383,2.00282,2.00383,5645428.0
2006-02-21 22:07:00,2.00358,2.00378,2.00352,2.00352,1649263.0
2006-02-21 22:08:00,2.0035,2.00359,2.00337,2.00337,2867837.0
2006-02-21 22:09:00,2.00345,2.00345,2.00247,2.00284,16707659.0
2006-02-21 22:10:00,2.00278,2.00279,2.00265,2.00265,2457074.0
2006-02-21 22:11:00,2.00262,2.00273,2.00262,2.00273,8178151.0
2006-02-21 22:12:00,2.00283,2.00342,2.00283,2.0033,1152583.0
2006-02-21 22:13:00,2.003,2.00344,2.003,2.0031,965098.0
2006-02-21 22:14:00,2.0032,2.00344,2.00312,2.00322,2457243.0
2006-02-21 22:15:00,2.00343,2.00343,2.00309,2.00309,247127.0
2006-02-21 22:16:00,2.0032,2.00323,2.0032,2.00323,104284.0
2006-02-21 22:17:00,2.00335,2.00405,2.00335,2.00405,2277018.0
2006-02-21 22:18:00,2.00397,2.00397,2.00316,2.00316,9213710.0
2006-02-21 22:19:00,2.00297,2.00315,2.00297,2.00315,10601078.0
2006-02-21 22:20:00,2.00316,2.00316,2.00293,2.00297,11793163.0
2006-02-21 22:21:00,2.00297,2.0031,2.00297,2.00304,1763088.0
2006-02-21 22:22:00,2.0031,2.00402,2.0031,2.00402,2176942.0
2006-02-21 22:25:00,2.00392,2.00405,2.00357,2.00399,4542726.0
2006-02-21 22:26:00,2.00392,2.00392,2.00349,2.00349,3700724.0
2006-02-21 22:27:00,2.00358,2.00403,2.00358,2.00403,33952.0
2006-02-21 22:28:00,2.00397,2.00397,2.00307,2.00307,8168077.0
2006-02-21 22:29:00,2.00335,2.00335,2.0031,2.00315,1156736.0
2006-02-21 22:30:00,2.00315,2.0033,2.00315,2.00318,12657012.0
2006-02-21 22:31:00,2.00308,2.00355,2.00308,2.00355,6131220.0
2006-02-21 22:32:00,2.00349,2.00426,2.00349,2.00426,2058209.0
2006-02-21 22:33:00,2.00381,2.00393,2.00381,2.00393,1014138.0
2006-02-21 22:34:00,2.00376,2.00395,2.0037,2.0037,8170798.0
2006-02-21 22:35:00,2.00372,2.00419,2.00372,2.00419,23037688.0
2006-02-21 22:36:00,2.0042,2.0042,2.00402,2.00402,4069289.0
2006-02-21 22:37:00,2.00419,2.00419,2.00394,2.00396,2627634.0
2006-02-21 22:38:00,2.00387,2.00387,2.00353,2.00353,22199094.0
2006-02-21 22:39:00,2.00332,2.00339,2.00316,2.00337,4896970.0
2006-02-21 22:40:00,2.00333,2.00339,2.00316,2.00316,5411035.0
2006-02-21 22:41:00,2.00326,2.00343,2.00326,2.00343,2496300.0
2006-02-21 22:42:00,2.00353,2.00353,2.00303,2.00303,1236904.0
2006-02-21 22:43:00,2.00303,2.00326,2.00303,2.00326,6076133.0
2006-02-21 22:44:00,2.00329,2.00427,2.00329,2.00427,13906617.0
2006-02-21 22:45:00,2.00415,2.00415,2.00376,2.00376,7020521.0
2006-02-21 22:48:00,2.00336,2.00336,2.00314,2.00314,451967.0
2006-02-21 22:49:00,2.00338,2.00343,2.00326,2.00343,2255594.0
2006-02-21 22:50:00,2.00343,2.00425,2.00343,2.00425,2964703.0
2006-02-21 22:51:00,2.00418,2.00418,2.00375,2.00375,4997733.0
2006-02-21 22:52:00,2.00336,2.00336,2.00315,2.00315,1420060.0
2006-02-21 22:53:00,2.00315,2.00349,2.00315,2.00349,540977.0
2006-02-21 22:55:00,2.00335,2.00335,2.00266,2.00266,251513.0
2006-02-21 22:56:00,2.00266,2.00266,2.00228,2.00228,409083.0
2006-02-21 22:57:00,2.00223,2.00233,2.00199,2.00199,1440864.0
2006-02-21 22:58:00,2.00187,2.00207,2.00172,2.00207,3033019.0
2006-02-21 22:59:00,2.00204,2.00204,2.00184,2.00184,4108274.0
2006-02-21 23:00:00,2.00187,2.00263,2.00187,2.00245,2585166.0
2006-02-21 23:01:00,2.00277,2.00277,2.00195,2.00195,5294754.0
2006-02-21 23:02:00,2.00188,2.00214,2.00188,2.00194,2646480.0
2006-02-21 23:03:00,2.00195,2.00201,2.00195,2.00198,15175117.0
2006-02-21 23:04:00,2.00214,2.00244,2.00214,2.00244,2435588.0
2006-02-21 23:05:00,2.00226,2.00246,2.00226,2.00246,3333907.0
2006-02-21 23:07:00,2.00246,2.00281,2.00246,2.00281,835317.0
2006-02-21 23:08:00,2.0028,2.0028,2.00261,2.00264,11375904.0
2006-02-21 23:09:00,2.00264,2.00264,2.00223,2.00246,6650319.0
2006-02-21 23:10:00,2.00217,2.00257,2.00217,2.00231,7815469.0
2006-02-21 23:11:00,2.00243,2.00243,2.00224,2.00228,1907949.0
2006-02-21 23:12:00,2.00229,2.00229,2.00208,2.00208,1539568.0
2006-02-21 23:13:00,2.00215,2.00246,2.00215,2.00246,7657787.0
2006-02-21 23:14:00,2.00214,2.00214,2.00185,2.00188,2697105.0
2006-02-21 23:16:00,2.00198,2.00212,2.00198,2.00212,7990842.0
2006-02-21 23:17:00,2.00221,2.00303,2.00187,2.00297,4915202.0
2006-02-21 23:19:00,2.00261,2.00295,2.00261,2.00282,12169182.0
2006-02-21 23:20:00,2.00274,2.00274,2.0026,2.0026,9062540.0
2006-02-21 23:21:00,2.00253,2.00253,2.00233,2.00233,1484872.0
2006-02-21 23:22:00,2.00193,2.00214,2.00182,2.00214,13763598.0
2006-02-21 23:25:00,2.00207,2.00207,2.00176,2.00176,1086559.0
2006-02-21 23:26:00,2.0014,2.00157,2.0014,2.00146,7689081.0
2006-02-21 23:27:00,2.00165,2.00182,2.00165,2.00182,804668.0
2006-02-21 23:28:00,2.00128,2.00143,2.00124,2.00124,8297620.0
2006-02-21 23:29:00,2.00132,2.00163,2.00132,2.00163,928614.0
2006-02-21 23:30:00,2.00158,2.00158,2.00104,2.00113,3234630.0
2006-02-21 23:31:00,2.00122,2.00172,2.00106,2.00172,15224215.0
2006-02-21 23:32:00,2.00164,2.00164,2.00117,2.00132,1089808.0
2006-02-21 23:33:00,2.00139,2.00186,2.00131,2.00186,2687218.0
2006-02-21 23:34:00,2.00181,2.00181,2.00122,2.00129,3443058.0
2006-02-21 23:35:00,2.00124,2.00152,2.0012,2.00152,5222509.0
2006-02-21 23:36:00,2.00149,2.00199,2.00149,2.00199,2375415.0
2006-02-21 23:38:00,2.00189,2.00189,2.00122,2.00133,2574578.0
2006-02-21 23:39:00,2.0013,2.00147,2.0013,2.00136,2310195.0
2006-02-21 23:41:00,2.00143,2.00162,2.00143,2.00162,886967.0
2006-02-21 23:42:00,2.00166,2.00186,2.00166,2.00181,11924532.0
2006-02-21 23:43:00,2.00147,2.00156,2.00147,2.00153,8705549.0
2006-02-21 23:44:00,2.00159,2.002,2.00159,2.002,4653176.0
2006-02-21 23:45:00,2.00147,2.0015,2.00134,2.00134,14932874.0
2006-02-21 23:46:00,2.00136,2.00188,2.00136,2.00188,16592767.0
2006-02-21 23:47:00,2.00192,2.00192,2.00124,2.00124,3824492.0
2006-02-21 23:48:00,2.00149,2.00166,2.00148,2.00165,652900.0
2006-02-21 23:49:00,2.00139,2.00139,2.0011,2.0011,66193.0
2006-02-21 23:50:00,2.00112,2.00143,2.00084,2.00084,17034539.0
2006-02-21 23:51:00,2.00087,2.00112,2.00087,2.00103,4100499.0
2006-02-21 23:52:00,2.00105,2.00105,2.00049,2.00066,2911855.0
2006-02-21 23:53:00,2.00056,2.00068,2.00026,2.00068,5063497.0
2006-02-21 23:54:00,2.00069,2.00069,2.00036,2.00066,867278.0
2006-02-21 23:55:00,2.00085,2.00085,2.00065,2.00065,16408312.0
2006-02-21 23:56:00,2.00063,2.00089,2.00063,2.00089,6766901.0
2006-02-21 23:57:00,2.00092,2.00092,2.00085,2.00085,1352468.0
2006-02-22 00:22:00,2.00078,2.00103,2.00078,2.00083,5749420.0
2006-02-22 00:23:00,2.00098,2.00111,2.00086,2.00111,9579336.0
2006-02-22 00:24:00,2.00109,2.00194,2.00109,2.00194,6884828.0
2006-02-22 00:25:00,2.00199,2.00199,2.00196,2.00196,848535.0
2006-02-22 00:26:00,2.00204,2.0022,2.00204,2.00205,2183387.0
2006-02-22 00:27:00,2.00211,2.00211,2.00201,2.00201,99980.0
2006-02-22 00:28:00,2.00194,2.00246,2.00194,2.00246,19795426.0
2006-02-22 00:29:00,2.00283,2.00283,2.00252,2.0026,12709398.0
2006-02-22 00:30:00,2.00243,2.00269,2.00243,2.00259,1788523.0
2006-02-22 00:31:00,2.00237,2.00257,2.00237,2.00257,547438.0
2006-02-22 00:32:00,2.00255,2.00287,2.00255,2.00287,2908198.0
2006-02-22 00:33:00,2.0029,2.00313,2.00279,2.00313,11204528.0
2006-02-22 00:35:00,2.00276,2.00311,2.00276,2.00311,60446.0
2006-02-22 00:36:00,2.00289,2.00302,2.00274,2.00274,3288472.0
2006-02-22 00:37:00,2.00271,2.00289,2.00271,2.00282,1779553.0
2006-02-22 00:38:00,2.00276,2.00299,2.00276,2.00299,12658373.0
2006-02-22 00:39:00,2.00299,2.00307,2.00299,2.00307,2580168.0
2006-02-22 00:40:00,2.00263,2.00335,2.00263,2.00295,6809750.0
2006-02-22 00:41:00,2.0029,2.00306,2.0029,2.00302,9743200.0
2006-02-22 00:42:00,2.00292,2.00292,2.00285,2.00285,5186396.0
2006-02-22 00:43:00,2.00289,2.00289,2.00215,2.00258,4286689.0
2006-02-22 00:44:00,2.00252,2.00252,2.0023,2.0023,155872.0
2006-02-22 00:45:00,2.00232,2.00232,2.00209,2.00209,541510.0
2006-02-22 00:46:00,2.00202,2.00202,2.00116,2.00151,1789991.0
2006-02-22 00:47:00,2.0016,2.0016,2.00148,2.00148,8204228.0
2006-02-22 00:48:00,2.00126,2.00145,2.00084,2.00084,7529329.0
2006-02-22 00:50:00,2.00128,2.00138,2.00127,2.00138,3226849.0
2006-02-22 00:52:00,2.00135,2.00157,2.00135,2.00157,5295378.0
2006-02-22 00:53:00,2.00164,2.00205,2.00155,2.00205,2277085.0
2006-02-22 00:54:00,2.00218,2.00245,2.00218,2.00245,6800957.0
2006-02-22 00:55:00,2.00242,2.00242,2.00177,2.00177,6015376.0
2006-02-22 00:56:00,2.00181,2.00181,2.00105,2.00119,6843287.0
2006-02-22 00:57:00,2.00111,2.00137,2.00087,2.00137,15171487.0
2006-02-22 00:58:00,2.00134,2.00134,2.00121,2.00125,13312200.0
2006-02-22 00:59:00,2.00135,2.00173,2.00127,2.00169,4140483.0
2006-02-22 01:01:00,2.0014,2.00151,2.0012,2.0012,1720291.0
2006-02-22 01:02:00,2.00135,2.00152,2.00135,2.00152,409054.0
2006-02-22 01:05:00,2.00169,2.00176,2.00169,2.00176,1258881.0
2006-02-22 01:06:00,2.00177,2.00182,2.00167,2.00167,3347719.0
2006-02-22 01:09:00,2.00157,2.00198,2.00157,2.00165,9386264.0
2006-02-22 01:10:00,2.00177,2.00223,2.00177,2.00221,7655179.0
2006-02-22 01:11:00,2.00226,2.00243,2.0021,2.0021,3020472.0
2006-02-22 01:12:00,2.00212,2.00212,2.00197,2.00197,10477184.0
2006-02-22 01:13:00,2.00194,2.0021,2.00194,2.0021,714103.0
2006-02-22 01:14:00,2.00213,2.00223,2.00206,2.00216,2414329.0
2006-02-22 01:15:00,2.00219,2.00248,2.00215,2.00248,933059.0
2006-02-22 01:16:00,2.00259,2.00312,2.00259,2.00305,2531005.0
2006-02-22 01:19:00,2.00298,2.00298,2.00207,2.00223,7042114.0
2006-02-22 01:21:00,2.00223,2.0026,2.00223,2.0026,4615381.0
2006-02-22 01:22:00,2.00249,2.00261,2.00249,2.00256,1507963.0
2006-02-22 01:24:00,2.00261,2.00261,2.00228,2.00251,2458342.0
2006-02-22 01:26:00,2.00248,2.00267,2.00223,2.00232,5078655.0
2006-02-22 01:27:00,2.00243,2.00243,2.00211,2.00211,1703162.0
2006-02-22 01:29:00,2.00226,2.00226,2.00215,2.00215,100169.0
2006-02-22 01:33:00,2.00211,2.00249,2.00211,2.00233,8478897.0
2006-02-22 01:34:00,2.00216,2.00216,2.002,2.002,2398059.0
2006-02-22 01:35:00,2.00212,2.00218,2.00212,2.00218,2495560.0
2006-02-22 01:36:00,2.00235,2.00235,2.00223,2.00223,59948.0
2006-02-22 01:37:00,2.00228,2.00238,2.00219,2.00223,4595386.0
2006-02-22 01:38:00,2.00221,2.00233,2.00202,2.00204,4388781.0
2006-02-22 01:39:00,2.00223,2.00233,2.00223,2.00233,12105836.0
2006-02-22 01:40:00,2.00221,2.00236,2.00217,2.00228,1601607.0
2006-02-22 01:41:00,2.00222,2.00249,2.00213,2.00213,3808223.0
2006-02-22 01:42:00,2.00238,2.00238,2.00221,2.00221,356167.0
2006-02-22 01:43:00,2.00224,2.00239,2.00224,2.00236,3161141.0
2006-02-22 01:44:00,2.00236,2.00236,2.00197,2.002,131475.0
2006-02-22 01:45:00,2.002,2.002,2.00192,2.00192,1505925.0
2006-02-22 01:46:00,2.00171,2.00182,2.00167,2.00182,4084613.0
2006-02-22 01:47:00,2.00179,2.00195,2.00175,2.00175,6579200.0
2006-02-22 01:48:00,2.00174,2.00174,2.00159,2.00171,365373.0
2006-02-22 01:49:00,2.00169,2.00194,2.00169,2.00183,8697767.0
2006-02-22 01:51:00,2.00182,2.00194,2.00182,2.00194,977330.0
2006-02-22 01:52:00,2.00183,2.00225,2.00183,2.0021,2292926.0
2006-02-22 01:53:00,2.00206,2.00231,2.00206,2.00231,101522.0
2006-02-22 01:54:00,2.00226,2.00263,2.00226,2.00251,3939091.0
2006-02-22 01:56:00,2.00255,2.00255,2.00229,2.00229,1931043.0
2006-02-22 01:57:00,2.00222,2.00224,2.00214,2.00214,859114.0
2006-02-22 01:58:00,2.00218,2.00228,2.00218,2.00228,3458310.0
2006-02-22 01:59:00,2.00226,2.0024,2.00215,2.00215,1141340.0
2006-02-22 02:02:00,2.00352,2.00352,2.00304,2.00341,6622953.0
2006-02-22 02:03:00,2.00332,2.00332,2.00312,2.00316,722524.0
2006-02-22 02:04:00,2.00311,2.00311,2.00281,2.00296,11517716.0
2006-02-22 02:05:00,2.0024,2.00253,2.00232,2.00238,4085823.0
2006-02-22 02:06:00,2.00243,2.00264,2.00243,2.00264,105928.0
2006-02-22 02:07:00,2.00253,2.00253,2.00238,2.00238,588718.0
2006-02-22 02:09:00,2.00252,2.00253,2.00234,2.00243,5007262.0
2006-02-22 02:10:00,2.00241,2.00241,2.00216,2.00238,8846386.0
2006-02-22 02:11:00,2.0024,2.00254,2.0024,2.00254,301309.0
2006-02-22 02:12:00,2.00244,2.00254,2.00237,2.00237,7037331.0
2006-02-22 02:14:00,2.00244,2.00251,2.00244,2.00251,1629790.0
2006-02-22 02:16:00,2.00252,2.00252,2.00229,2.00229,3503037.0
2006-02-22 02:17:00,2.00225,2.00285,2.00225,2.00285,3504051.0
2006-02-22 02:18:00,2.00255,2.00255,2.00216,2.00216,4009700.0
2006-02-22 02:19:00,2.00233,2.00233,2.00192,2.00192,504764.0
2006-02-22 02:20:00,2.00192,2.00205,2.00192,2.00205,12046806.0
2006-02-22 02:21:00,2.00215,2.00238,2.00215,2.00238,399952.0
2006-02-22 02:22:00,2.00238,2.00239,2.00231,2.00231,3199960.0
2006-02-22 02:23:00,2.00228,2.0024,2.00228,2.0024,62701.0
2006-02-22 02:25:00,2.00239,2.00255,2.00228,2.00244,2285046.0
2006-02-22 02:26:00,2.00249,2.00252,2.00221,2.00221,2086123.0
2006-02-22 02:27:00,2.00222,2.00238,2.00222,2.00224,3595528.0
2006-02-22 02:28:00,2.00231,2.0028,2.00195,2.0028,4394883.0
2006-02-22 02:29:00,2.0024,2.00248,2.00237,2.00242,8342844.0
2006-02-22 02:30:00,2.00243,2.00254,2.00243,2.00254,102558.0
2006-02-22 02:33:00,2.00248,2.00266,2.00232,2.00241,5442194.0
2006-02-22 02:34:00,2.00252,2.00252,2.00226,2.00226,3087950.0
2006-02-22 02:35:00,2.00233,2.00243,2.00226,2.00243,2347985.0
2006-02-22 02:36:00,2.00199,2.00217,2.0019,2.00194,18346153.0
2006-02-22 02:37:00,2.00197,2.00237,2.00197,2.00202,1401195.0
2006-02-22 02:38:00,2.00212,2.00212,2.00187,2.00187,4970793.0
2006-02-22 02:40:00,2.00187,2.00217,2.00179,2.00217,6840989.0
2006-02-22 02:42:00,2.00223,2.00286,2.00223,2.00286,2403167.0
2006-02-22 02:43:00,2.0028,2.0028,2.00249,2.00249,2516653.0
2006-02-22 02:44:00,2.00238,2.00238,2.00172,2.00187,1070570.0
2006-02-22 02:45:00,2.00194,2.00215,2.00194,2.0021,513722.0
2006-02-22 02:46:00,2.00213,2.00213,2.00195,2.00195,748379.0
2006-02-22 02:47:00,2.0019,2.0019,2.00158,2.00158,9796339.0
2006-02-22 02:48:00,2.00156,2.00161,2.0014,2.00161,3205083.0
2006-02-22 02:49:00,2.00144,2.00144,2.00123,2.00123,2380520.0
2006-02-22 02:50:00,2.00105,2.00129,2.0009,2.00108,8862490.0
2006-02-22 02:51:00,2.0012,2.00152,2.00094,2.00094,9012808.0
2006-02-22 02:52:00,2.00138,2.00138,2.00118,2.0013,8865214.0
2006-02-22 02:53:00,2.0013,2.0013,2.00117,2.00129,3672354.0
2006-02-22 02:54:00,2.00136,2.00171,2.00136,2.00171,8370798.0
2006-02-22 02:55:00,2.00138,2.00138,2.00128,2.00134,6816393.0
2006-02-22 02:56:00,2.00128,2.00149,2.00116,2.00116,13500841.0
2006-02-22 02:57:00,2.00103,2.0015,2.00103,2.0015,416553.0
2006-02-22 02:58:00,2.00135,2.00149,2.00116,2.00144,1758583.0
2006-02-22 02:59:00,2.00141,2.00141,2.00119,2.00119,3145616.0
2006-02-22 03:00:00,2.00121,2.00129,2.00083,2.00083,3788084.0
2006-02-22 03:01:00,2.00095,2.00165,2.00095,2.00099,14243742.0
2006-02-22 03:02:00,2.0009,2.00118,2.0009,2.00118,14634404.0
2006-02-22 03:03:00,2.00136,2.00136,2.00122,2.00136,6870770.0
2006-02-22 03:04:00,2.00114,2.00131,2.00114,2.00117,5885887.0
2006-02-22 03:05:00,2.00113,2.00126,2.00113,2.00126,1202032.0
2006-02-22 03:06:00,2.0012,2.00123,2.00082,2.00116,8762826.0
2006-02-22 03:07:00,2.00116,2.00116,2.00083,2.00083,5210961.0
2006-02-22 03:08:00,2.00071,2.00095,2.00068,2.00095,2385985.0
2006-02-22 03:09:00,2.0012,2.00139,2.0012,2.00127,2952555.0
2006-02-22 03:10:00,2.00129,2.00167,2.00129,2.00167,969244.0
2006-02-22 03:11:00,2.00118,2.00142,2.00091,2.00091,7155115.0
2006-02-22 03:12:00,2.00113,2.00113,2.00102,2.00102,7729629.0
2006-02-22 03:13:00,2.00104,2.00104,2.00076,2.00076,972742.0
2006-02-22 03:14:00,2.00076,2.00099,2.00076,2.00099,580397.0
2006-02-22 03:16:00,2.00091,2.00091,2.00054,2.00084,3998777.0
2006-02-22 03:17:00,2.00073,2.00084,2.00073,2.00084,5506898.0
2006-02-22 03:18:00,2.00094,2.00133,2.00094,2.00133,9029005.0
2006-02-22 03:19:00,2.00144,2.00151,2.00101,2.00101,8171884.0
2006-02-22 03:20:00,2.00131,2.00153,2.00131,2.00153,6475837.0
2006-02-22 03:21:00,2.0016,2.00177,2.0016,2.00177,13211953.0
2006-02-22 03:22:00,2.0016,2.0016,2.00143,2.00143,1929894.0
2006-02-22 03:23:00,2.00135,2.00135,2.00103,2.0011,3343983.0
2006-02-22 03:24:00,2.00106,2.00106,2.00083,2.00083,697836.0
2006-02-22 03:25:00,2.00113,2.00123,2.00096,2.00117,4440729.0
2006-02-22 03:26:00,2.00116,2.00116,2.00076,2.00076,12350923.0
2006-02-22 03:27:00,2.00073,2.00076,2.00063,2.00076,2756326.0
2006-02-22 03:28:00,2.00083,2.00135,2.00083,2.00135,4287103.0
2006-02-22 03:29:00,2.00139,2.00212,2.00139,2.00212,4662898.0
2006-02-22 03:30:00,2.00202,2.00202,2.00094,2.00138,11664278.0
2006-02-22 03:31:00,2.00151,2.00161,2.00137,2.00137,28390911.0
2006-02-22 03:32:00,2.0013,2.0013,2.00113,2.00113,206507.0
2006-02-22 03:33:00,2.00106,2.00106,2.00101,2.00101,167683.0
2006-02-22 03:35:00,2.00114,2.00126,2.00114,2.00116,7426998.0
2006-02-22 03:36:00,2.00118,2.00145,2.00118,2.00145,9154565.0
2006-02-22 03:37:00,2.00142,2.00171,2.00136,2.00136,5920521.0
2006-02-22 03:38:00,2.00141,2.00174,2.00141,2.00164,6786825.0
2006-02-22 03:39:00,2.00166,2.00178,2.00166,2.00176,351277.0
2006-02-22 03:40:00,2.00164,2.0017,2.00154,2.00154,3636846.0
2006-02-22 03:41:00,2.00185,2.00235,2.00149,2.00235,2776164.0
2006-02-22 03:42:00,2.00226,2.00239,2.00211,2.00239,3427607.0
2006-02-22 03:43:00,2.00248,2.00298,2.00212,2.00298,3762277.0
2006-02-22 03:44:00,2.00289,2.00289,2.00272,2.00277,1593106.0
2006-02-22 03:45:00,2.00283,2.00334,2.00247,2.00334,4668222.0
2006-02-22 03:46:00,2.00312,2.00312,2.00267,2.00274,9547760.0
2006-02-22 03:47:00,2.00273,2.00273,2.00216,2.00216,9650644.0
2006-02-22 03:48:00,2.00199,2.00234,2.00192,2.00192,542178.0
2006-02-22 03:49:00,2.00204,2.0023,2.00204,2.0023,166310.0
2006-02-22 03:50:00,2.002,2.00218,2.002,2.00217,563121.0
2006-02-22 03:51:00,2.00231,2.00281,2.00195,2.00281,2756733.0
2006-02-22 03:52:00,2.00277,2.00277,2.00264,2.00264,3131063.0
2006-02-22 03:53:00,2.00272,2.00337,2.00237,2.00323,4742481.0
2006-02-22 03:54:00,2.00301,2.00304,2.00273,2.00275,6123527.0
2006-02-22 03:55:00,2.00265,2.00268,2.00265,2.00268,2085084.0
2006-02-22 03:56:00,2.00257,2.00257,2.00211,2.00211,190155.0
2006-02-22 03:57:00,2.00216,2.00216,2.00193,2.00193,148055.0
2006-02-22 03:58:00,2.00182,2.00196,2.00182,2.00193,5295731.0
2006-02-22 03:59:00,2.00202,2.00216,2.00167,2.00208,2068972.0
2006-02-22 04:00:00,2.00213,2.00241,2.00213,2.00241,708974.0
2006-02-22 04:01:00,2.00206,2.00206,2.00183,2.00188,1289518.0
2006-02-22 04:02:00,2.00196,2.00196,2.0018,2.0018,1452081.0
2006-02-22 04:03:00,2.00177,2.00193,2.00171,2.00174,7192510.0
2006-02-22 04:04:00,2.00176,2.00189,2.00175,2.00189,16178578.0
2006-02-22 04:05:00,2.00197,2.00197,2.0019,2.00196,577815.0
2006-02-22 04:06:00,2.0019,2.00201,2.00184,2.00201,5127594.0
2006-02-22 04:07:00,2.00223,2.00235,2.00221,2.00227,2670202.0
2006-02-22 04:08:00,2.00224,2.00224,2.00203,2.00214,4520948.0
2006-02-22 04:10:00,2.00218,2.0025,2.00218,2.0025,5455139.0
2006-02-22 04:11:00,2.00201,2.00203,2.00195,2.00195,1043725.0
2006-02-22 04:12:00,2.00177,2.00215,2.00177,2.00185,5865015.0
2006-02-22 04:13:00,2.00174,2.00221,2.00174,2.00193,7899073.0
2006-02-22 04:14:00,2.00175,2.00225,2.00175,2.00188,16208481.0
2006-02-22 04:15:00,2.00187,2.00209,2.00187,2.00193,13117319.0
2006-02-22 04:16:00,2.00205,2.0022,2.002,2.002,11064983.0
2006-02-22 04:17:00,2.00187,2.00223,2.00187,2.00223,12775358.0
2006-02-22 04:18:00,2.00226,2.00242,2.00226,2.00242,825931.0
2006-02-22 04:19:00,2.00254,2.00305,2.00218,2.00305,5594044.0
2006-02-22 04:20:00,2.00312,2.00377,2.00312,2.00366,2346542.0
2006-02-22 04:21:00,2.00363,2.00363,2.00318,2.00318,2367427.0
2006-02-22 04:22:00,2.00368,2.00368,2.0032,2.00358,6922453.0
2006-02-22 04:23:00,2.00352,2.00352,2.00302,2.00302,2974261.0
2006-02-22 04:24:00,2.00305,2.00305,2.00217,2.00217,5788640.0
2006-02-22 04:25:00,2.0021,2.0022,2.002,2.00213,3609832.0
2006-02-22 04:26:00,2.00211,2.00225,2.00194,2.00225,3923585.0
2006-02-22 04:27:00,2.00232,2.00255,2.00232,2.00255,1064036.0
2006-02-22 04:28:00,2.00226,2.00236,2.00194,2.00225,12550093.0
2006-02-22 04:29:00,2.00223,2.00223,2.00198,2.00222,3120423.0
2006-02-22 04:30:00,2.0022,2.00236,2.00213,2.00235,5516583.0
2006-02-22 04:31:00,2.00223,2.00234,2.0021,2.0021,8500789.0
2006-02-22 04:33:00,2.00217,2.00234,2.0021,2.0021,8474683.0
2006-02-22 04:34:00,2.00227,2.00257,2.00227,2.00255,6146486.0
2006-02-22 04:35:00,2.00245,2.00276,2.00245,2.00262,6820733.0
2006-02-22 04:36:00,2.0028,2.0028,2.00239,2.00245,11020584.0
2006-02-22 04:37:00,2.00261,2.00274,2.0024,2.00252,9360242.0
2006-02-22 04:39:00,2.00265,2.00313,2.00265,2.00313,29766152.0
2006-02-22 04:40:00,2.0032,2.00388,2.0032,2.00388,16097711.0
2006-02-22 04:42:00,2.00371,2.00374,2.003,2.00334,7599589.0
2006-02-22 04:43:00,2.00325,2.00325,2.00284,2.00284,416388.0
2006-02-22 04:45:00,2.00281,2.00324,2.00281,2.00324,2471461.0
2006-02-22 04:46:00,2.00321,2.0033,2.00321,2.0033,14191515.0
2006-02-22 04:47:00,2.0033,2.00349,2.00329,2.00333,1497926.0
2006-02-22 04:48:00,2.00332,2.00332,2.00312,2.00318,1810370.0
2006-02-22 04:49:00,2.00324,2.00324,2.00293,2.00293,7195903.0
2006-02-22 04:50:00,2.00322,2.00333,2.00322,2.00333,6521839.0
2006-02-22 04:51:00,2.00333,2.00333,2.00313,2.0032,11523404.0
2006-02-22 04:55:00,2.00319,2.00352,2.00319,2.00352,3434088.0
2006-02-22 04:56:00,2.00325,2.00346,2.00325,2.0034,14045832.0
2006-02-22 04:57:00,2.00338,2.00338,2.0031,2.0031,2782839.0
2006-02-22 04:58:00,2.00317,2.00326,2.0031,2.00324,5409986.0
2006-02-22 04:59:00,2.00285,2.0034,2.00285,2.00336,2033175.0
2006-02-22 05:00:00,2.0034,2.00349,2.00337,2.00337,3826989.0
2006-02-22 05:01:00,2.00344,2.0039,2.00344,2.0039,1746453.0
2006-02-22 05:03:00,2.00375,2.00375,2.00316,2.00324,385018.0
2006-02-22 05:07:00,2.00337,2.00347,2.00337,2.00347,1444914.0
2006-02-22 05:08:00,2.00349,2.00349,2.00337,2.00337,4742961.0
2006-02-22 05:09:00,2.00337,2.00337,2.00317,2.00335,2424940.0
2006-02-22 05:10:00,2.00337,2.00355,2.00337,2.00355,53257.0
2006-02-22 05:11:00,2.00362,2.00482,2.00362,2.00482,5936335.0
2006-02-22 05:12:00,2.00477,2.00489,2.00476,2.00477,2802464.0
2006-02-22 05:13:00,2.0047,2.0047,2.00433,2.00438,4422676.0
2006-02-22 05:14:00,2.00479,2.00495,2.00457,2.00457,6741884.0
2006-02-22 05:15:00,2.00462,2.00473,2.00462,2.00473,317788.0
2006-02-22 05:16:00,2.00463,2.00463,2.00403,2.00403,6508283.0
2006-02-22 05:19:00,2.00453,2.00461,2.00445,2.00457,8497495.0
2006-02-22 05:20:00,2.00451,2.00451,2.00445,2.00445,3245865.0
2006-02-22 05:21:00,2.00436,2.00436,2.00399,2.00399,20889334.0
2006-02-22 05:22:00,2.00384,2.00384,2.00338,2.00338,2646422.0
2006-02-22 05:23:00,2.00338,2.00385,2.00313,2.00385,4210334.0
2006-02-22 05:24:00,2.00402,2.00422,2.00402,2.00407,16606253.0
2006-02-22 05:25:00,2.00405,2.00421,2.00389,2.004,8812338.0
2006-02-22 05:26:00,2.00399,2.00399,2.00393,2.00393,984886.0
2006-02-22 05:27:00,2.00403,2.00453,2.00392,2.00443,1888439.0
2006-02-22 05:28:00,2.00466,2.00466,2.00438,2.00447,6012180.0
2006-02-22 05:29:00,2.00463,2.00495,2.00463,2.00495,13300769.0
2006-02-22 05:30:00,2.00507,2.00507,2.00452,2.00452,1252962.0
2006-02-22 05:31:00,2.00418,2.00434,2.00411,2.00434,7822330.0
2006-02-22 05:33:00,2.00429,2.00437,2.00424,2.00429,3499830.0
2006-02-22 05:34:00,2.00418,2.0047,2.00418,2.00428,4499525.0
2006-02-22 05:35:00,2.00474,2.00501,2.00474,2.00499,10423743.0
2006-02-22 05:36:00,2.0049,2.00501,2.0049,2.00501,1402754.0
2006-02-22 05:37:00,2.00485,2.00519,2.00455,2.00519,6398775.0
2006-02-22 05:38:00,2.00537,2.00553,2.00507,2.00553,1794857.0
2006-02-22 05:39:00,2.00571,2.00624,2.00571,2.00624,11823905.0
2006-02-22 05:40:00,2.00606,2.00606,2.00571,2.00571,11148467.0
2006-02-22 05:41:00,2.00569,2.00569,2.00556,2.00556,791067.0
2006-02-22 05:42:00,2.00557,2.00557,2.00532,2.00541,2185940.0
2006-02-22 05:43:00,2.00536,2.00536,2.00523,2.00523,623982.0
2006-02-22 05:44:00,2.00514,2.00571,2.00514,2.00571,3480752.0
2006-02-22 05:45:00,2.00551,2.00555,2.00495,2.00495,3899475.0
2006-02-22 05:46:00,2.00514,2.0055,2.00514,2.0055,947381.0
2006-02-22 05:47:00,2.0054,2.0054,2.00522,2.00522,1127882.0
2006-02-22 05:48:00,2.00518,2.0053,2.00518,2.0053,8567842.0
2006-02-22 05:49:00,2.00533,2.00533,2.00505,2.00505,2237160.0
2006-02-22 05:50:00,2.005,2.0051,2.00443,2.00476,15230317.0
2006-02-22 05:51:00,2.00449,2.00474,2.00449,2.00474,2596360.0
2006-02-22 05:52:00,2.00476,2.00476,2.00422,2.00436,2759805.0
2006-02-22 05:53:00,2.00425,2.0045,2.00401,2.00409,6261904.0
2006-02-22 05:54:00,2.00409,2.00409,2.00398,2.00398,871913.0
2006-02-22 05:55:00,2.00389,2.00394,2.00389,2.00394,463165.0
2006-02-22 05:56:00,2.00406,2.00406,2.00369,2.00369,1159192.0
2006-02-22 05:57:00,2.00327,2.00356,2.00327,2.00356,2350752.0
2006-02-22 05:58:00,2.00357,2.00374,2.00357,2.00374,2682555.0
2006-02-22 05:59:00,2.00369,2.00405,2.00369,2.00397,824286.0
2006-02-22 06:00:00,2.00377,2.00377,2.00368,2.00368,1741965.0
2006-02-22 06:01:00,2.00364,2.00387,2.00364,2.00374,4898339.0
2006-02-22 06:02:00,2.00357,2.00369,2.00337,2.00337,8633504.0
2006-02-22 06:03:00,2.00343,2.00348,2.00339,2.00339,4535416.0
2006-02-22 06:04:00,2.00317,2.00349,2.00295,2.00349,8242880.0
2006-02-22 06:06:00,2.00352,2.00352,2.0034,2.00344,11234694.0
2006-02-22 06:07:00,2.00337,2.00351,2.00334,2.00334,470271.0
2006-02-22 06:08:00,2.00327,2.0038,2.00322,2.0038,6546394.0
2006-02-22 06:09:00,2.00374,2.00395,2.00374,2.00374,7411829.0
2006-02-22 06:10:00,2.00362,2.00391,2.00362,2.00391,4352347.0
2006-02-22 06:11:00,2.00405,2.00405,2.00393,2.00394,4793276.0
2006-02-22 06:12:00,2.00409,2.00409,2.0039,2.0039,1026878.0
2006-02-22 06:14:00,2.00392,2.00401,2.00384,2.00387,30337830.0
2006-02-22 06:15:00,2.00374,2.00411,2.00374,2.00411,5489920.0
2006-02-22 06:16:00,2.00413,2.00427,2.00398,2.00426,7487061.0
2006-02-22 06:17:00,2.00414,2.00419,2.00396,2.00412,15172357.0
2006-02-22 06:18:00,2.00415,2.00427,2.00415,2.00427,2678718.0
2006-02-22 06:20:00,2.00401,2.00432,2.00401,2.00402,1302950.0
2006-02-22 06:21:00,2.00412,2.00427,2.00412,2.00427,1892991.0
2006-02-22 06:22:00,2.00432,2.00432,2.00428,2.00428,56110.0
2006-02-22 06:23:00,2.00424,2.00424,2.00403,2.00403,8544025.0
2006-02-22 06:24:00,2.0041,2.00425,2.0041,2.00424,485174.0
2006-02-22 06:26:00,2.00424,2.00424,2.00404,2.00404,8899369.0
2006-02-22 06:27:00,2.00409,2.00409,2.00397,2.00397,1659299.0
2006-02-22 06:30:00,2.00387,2.00426,2.00387,2.00407,7774828.0
2006-02-22 06:31:00,2.0041,2.0041,2.00397,2.00397,15585996.0
2006-02-22 06:33:00,2.00397,2.00413,2.00389,2.00409,12130791.0
2006-02-22 06:34:00,2.00409,2.00409,2.00389,2.00389,1515395.0
2006-02-22 06:36:00,2.00392,2.00392,2.00335,2.00373,3956290.0
2006-02-22 06:37:00,2.00382,2.00413,2.00382,2.00413,302719.0
2006-02-22 06:38:00,2.00408,2.00408,2.00367,2.00367,2517060.0
2006-02-22 06:39:00,2.00374,2.00374,2.00363,2.00363,8289296.0
2006-02-22 06:40:00,2.00364,2.00407,2.00364,2.00378,8211960.0
2006-02-22 06:41:00,2.0038,2.00402,2.00379,2.0038,5255379.0
2006-02-22 06:42:00,2.00385,2.00422,2.00385,2.00422,3893119.0
2006-02-22 06:43:00,2.00392,2.00404,2.00392,2.00404,70667.0
2006-02-22 06:44:00,2.00415,2.00415,2.00403,2.00403,11561444.0
2006-02-22 06:45:00,2.00402,2.00416,2.00391,2.00391,5971220.0
2006-02-22 06:46:00,2.00368,2.00397,2.00368,2.00397,12854317.0
2006-02-22 06:47:00,2.00387,2.00387,2.00346,2.00346,3536161.0
2006-02-22 06:48:00,2.00358,2.00368,2.00348,2.00368,2002404.0
2006-02-22 06:53:00,2.00358,2.00378,2.00346,2.00346,28206824.0
2006-02-22 06:54:00,2.00371,2.00387,2.00368,2.00368,2507639.0
2006-02-22 06:55:00,2.0038,2.0038,2.00334,2.00334,1624904.0
2006-02-22 06:56:00,2.00349,2.00369,2.00333,2.00333,3021937.0
2006-02-22 06:57:00,2.00347,2.00394,2.00347,2.00389,398835.0
2006-02-22 07:00:00,2.00437,2.00464,2.00437,2.00448,3865979.0
2006-02-22 07:01:00,2.00442,2.00442,2.00418,2.00418,4874474.0
2006-02-22 07:02:00,2.0041,2.0041,2.00327,2.00327,5924025.0
2006-02-22 07:03:00,2.00336,2.00387,2.003,2.00387,5270225.0
2006-02-22 07:08:00,2.00377,2.00377,2.00319,2.00322,3585384.0
2006-02-22 07:09:00,2.00312,2.00312,2.00259,2.00285,12083147.0
2006-02-22 07:11:00,2.00284,2.00291,2.00259,2.00259,4340092.0
2006-02-22 07:12:00,2.00284,2.00293,2.00282,2.00282,3012453.0
2006-02-22 07:13:00,2.00271,2.00296,2.00271,2.00296,1031490.0
2006-02-22 07:17:00,2.00286,2.0032,2.00282,2.00287,515276.0
2006-02-22 07:18:00,2.00288,2.00302,2.00276,2.00284,3393009.0
2006-02-22 07:19:00,2.00294,2.00304,2.00294,2.00304,8483792.0
2006-02-22 07:20:00,2.00312,2.00374,2.00312,2.00364,5828885.0
2006-02-22 07:21:00,2.00354,2.00354,2.00317,2.00317,4349931.0
2006-02-22 07:23:00,2.00307,2.00315,2.00286,2.00286,2139483.0
2006-02-22 07:24:00,2.00291,2.00291,2.00273,2.00273,215277.0
2006-02-22 07:25:00,2.00275,2.00275,2.0026,2.0026,556436.0
2006-02-22 07:26:00,2.00246,2.00246,2.00226,2.00243,5873500.0
2006-02-22 07:27:00,2.00243,2.0025,2.00227,2.0025,2461961.0
2006-02-22 07:28:00,2.00243,2.00256,2.00243,2.00243,8955408.0
2006-02-22 07:29:00,2.0024,2.00253,2.0024,2.00253,11361227.0
2006-02-22 07:31:00,2.0024,2.00276,2.0024,2.00266,11946767.0
2006-02-22 07:32:00,2.00274,2.0029,2.00274,2.0029,111452.0
2006-02-22 07:33:00,2.00294,2.00331,2.00294,2.00331,14591465.0
2006-02-22 07:34:00,2.00319,2.00319,2.00264,2.00264,3677025.0
2006-02-22 07:35:00,2.00263,2.00263,2.00235,2.00252,3462593.0
2006-02-22 07:37:00,2.00257,2.00302,2.00257,2.00302,1631204.0
2006-02-22 07:38:00,2.00243,2.00243,2.0024,2.00243,3088894.0
2006-02-22 07:39:00,2.00243,2.00266,2.00241,2.00241,5494677.0
2006-02-22 07:43:00,2.00235,2.00238,2.0022,2.00229,1522450.0
2006-02-22 07:44:00,2.00229,2.00243,2.00229,2.00243,1331924.0
2006-02-22 07:45:00,2.00241,2.00261,2.00241,2.00261,7481160.0
2006-02-22 07:47:00,2.00245,2.00267,2.0024,2.0024,3366044.0
2006-02-22 07:48:00,2.00243,2.00243,2.00232,2.00232,3250092.0
2006-02-22 07:49:00,2.00236,2.00276,2.00236,2.00276,124380.0
2006-02-22 07:50:00,2.00229,2.0027,2.00229,2.0027,4544807.0
2006-02-22 07:51:00,2.00287,2.00287,2.00234,2.00263,13535680.0
2006-02-22 07:53:00,2.00284,2.00326,2.00283,2.00326,5440781.0
2006-02-22 07:55:00,2.00276,2.00276,2.00267,2.00267,165670.0
2006-02-22 07:58:00,2.00263,2.00291,2.00263,2.00278,1067060.0
2006-02-22 07:59:00,2.00264,2.00279,2.00263,2.00263,5372134.0
2006-02-22 08:00:00,2.00275,2.00287,2.00275,2.00281,2011118.0
2006-02-22 08:01:00,2.00277,2.00282,2.00275,2.00275,1387962.0
2006-02-22 08:02:00,2.00288,2.00301,2.00288,2.00301,5555859.0
2006-02-22 08:03:00,2.00308,2.00327,2.00297,2.00327,7708022.0
2006-02-22 08:08:00,2.00315,2.00337,2.00315,2.00337,2814009.0
2006-02-22 08:09:00,2.00348,2.00352,2.00348,2.00349,2483846.0
2006-02-22 08:10:00,2.00361,2.00387,2.00361,2.00387,793778.0
2006-02-22 08:11:00,2.00399,2.00411,2.0038,2.00411,15015571.0
2006-02-22 08:12:00,2.00426,2.00426,2.00394,2.00394,6251713.0
2006-02-22 08:14:00,2.00394,2.00394,2.0035,2.00384,12354936.0
2006-02-22 08:15:00,2.00387,2.00387,2.00366,2.00374,4783072.0
2006-02-22 08:16:00,2.00376,2.00376,2.00347,2.00349,21729971.0
2006-02-22 08:18:00,2.00353,2.00364,2.00345,2.00364,973126.0
2006-02-22 08:19:00,2.00363,2.00363,2.0033,2.0033,12155177.0
2006-02-22 08:22:00,2.00349,2.00349,2.00326,2.00326,10777571.0
2006-02-22 08:23:00,2.00335,2.00362,2.00324,2.00362,1387433.0
2006-02-22 08:24:00,2.00327,2.00344,2.00327,2.00344,1762698.0
2006-02-22 08:28:00,2.00344,2.00372,2.00344,2.00372,2417820.0
2006-02-22 08:29:00,2.00368,2.00368,2.0032,2.00355,13493332.0
2006-02-22 08:32:00,2.00364,2.00409,2.0036,2.00409,6093554.0
2006-02-22 08:34:00,2.00412,2.00438,2.00412,2.00438,1444857.0
2006-02-22 08:36:00,2.00432,2.00432,2.00353,2.00409,11792975.0
2006-02-22 08:37:00,2.00413,2.00443,2.00413,2.0042,3456181.0
2006-02-22 08:38:00,2.00454,2.00458,2.00433,2.00458,5530979.0
2006-02-22 08:40:00,2.00445,2.00467,2.00445,2.00449,3853017.0
2006-02-22 08:41:00,2.00449,2.00464,2.00441,2.00464,3447093.0
2006-02-22 08:42:00,2.00446,2.00467,2.00431,2.00446,2567469.0
2006-02-22 08:43:00,2.00461,2.00476,2.00459,2.00461,22714611.0
2006-02-22 08:44:00,2.00457,2.00468,2.00457,2.0046,7334022.0
2006-02-22 08:45:00,2.00463,2.00463,2.00433,2.00435,9117111.0
2006-02-22 08:46:00,2.00428,2.0044,2.00414,2.0044,1909762.0
2006-02-22 08:47:00,2.00437,2.00437,2.00417,2.00426,981665.0
2006-02-22 08:48:00,2.0043,2.0043,2.00379,2.00379,1819984.0
2006-02-22 08:49:00,2.00405,2.00414,2.00389,2.00394,4589050.0
2006-02-22 08:51:00,2.00396,2.00414,2.00396,2.004,649911.0
2006-02-22 08:52:00,2.00408,2.00408,2.0035,2.00373,10555641.0
2006-02-22 08:53:00,2.00374,2.00374,2.00364,2.00364,655499.0
2006-02-22 08:54:00,2.00358,2.00371,2.00346,2.00346,3493484.0
2006-02-22 08:55:00,2.00348,2.00373,2.00348,2.00373,15425818.0
2006-02-22 08:56:00,2.00373,2.00389,2.0035,2.0035,5774525.0
2006-02-22 08:57:00,2.00373,2.00373,2.00341,2.00345,1715755.0
2006-02-22 08:59:00,2.00348,2.00357,2.00335,2.00335,13610971.0
2006-02-22 09:00:00,2.00322,2.00339,2.00312,2.00312,2772394.0
2006-02-22 09:01:00,2.00315,2.00315,2.00313,2.00313,1962661.0
2006-02-22 09:02:00,2.003,2.00319,2.00288,2.00297,14141572.0
2006-02-22 09:03:00,2.00334,2.00334,2.0033,2.0033,250111.0
2006-02-22 09:04:00,2.0033,2.0033,2.00316,2.0033,12061297.0
2006-02-22 09:05:00,2.00316,2.00316,2.00297,2.00297,13083252.0
2006-02-22 09:06:00,2.00258,2.0032,2.00258,2.0032,3114414.0
2006-02-22 09:07:00,2.00322,2.00358,2.00322,2.00324,2197962.0
2006-02-22 09:08:00,2.00322,2.00383,2.00322,2.00383,1247162.0
2006-02-22 09:09:00,2.00346,2.00365,2.00333,2.00333,16225625.0
2006-02-22 09:10:00,2.00358,2.00395,2.00358,2.00395,4806614.0
2006-02-22 09:11:00,2.00392,2.00392,2.00316,2.00316,2093058.0
2006-02-22 09:12:00,2.00317,2.00317,2.00263,2.00281,10693592.0
2006-02-22 09:13:00,2.00287,2.00287,2.00265,2.00282,15929027.0
2006-02-22 09:14:00,2.00282,2.00283,2.00264,2.00272,12492895.0
2006-02-22 09:16:00,2.00269,2.00312,2.00269,2.00312,11287422.0
2006-02-22 09:17:00,2.00339,2.00395,2.00339,2.00395,1787625.0
2006-02-22 09:18:00,2.00387,2.00411,2.00387,2.00411,4096721.0
2006-02-22 09:19:00,2.00412,2.00456,2.00412,2.00456,1983830.0
2006-02-22 09:20:00,2.00463,2.00519,2.00463,2.00519,14206343.0
2006-02-22 09:21:00,2.00524,2.00524,2.00458,2.00465,3511592.0
2006-02-22 09:22:00,2.00466,2.00485,2.00466,2.00485,4663379.0
2006-02-22 09:23:00,2.00485,2.00496,2.0048,2.00496,1039335.0
2006-02-22 09:24:00,2.00483,2.00488,2.00454,2.00454,3120948.0
2006-02-22 09:25:00,2.00456,2.00482,2.00456,2.00468,2774224.0
2006-02-22 09:26:00,2.00455,2.00515,2.00455,2.00515,10874618.0
2006-02-22 09:27:00,2.00516,2.00516,2.00482,2.00484,1792688.0
2006-02-22 09:28:00,2.00485,2.00514,2.00485,2.00514,2192243.0
2006-02-22 09:29:00,2.00496,2.00511,2.00492,2.00492,2393872.0
2006-02-22 09:30:00,2.00491,2.00507,2.00464,2.00507,9763048.0
2006-02-22 09:31:00,2.00496,2.00505,2.00485,2.00485,465072.0
2006-02-22 09:32:00,2.00485,2.00485,2.00445,2.00445,3045786.0
2006-02-22 09:33:00,2.00448,2.00448,2.00433,2.00433,944242.0
2006-02-22 09:34:00,2.00423,2.00423,2.00418,2.00418,449657.0
2006-02-22 09:35:00,2.00408,2.00408,2.00337,2.00342,719514.0
2006-02-22 09:36:00,2.00338,2.0035,2.00323,2.00323,2529968.0
2006-02-22 09:37:00,2.00339,2.00347,2.00326,2.00347,5984623.0
2006-02-22 09:38:00,2.0035,2.00366,2.0033,2.00366,3857545.0
2006-02-22 09:39:00,2.00392,2.00392,2.00328,2.00347,4212422.0
2006-02-22 09:40:00,2.00323,2.00339,2.00318,2.00335,2683165.0
2006-02-22 09:41:00,2.00314,2.00326,2.00301,2.00326,3086606.0
2006-02-22 09:42:00,2.00311,2.00354,2.00311,2.00346,3788150.0
2006-02-22 09:43:00,2.00356,2.00407,2.00348,2.00407,3435546.0
2006-02-22 09:44:00,2.0036,2.00367,2.00346,2.00346,1858728.0
2006-02-22 09:45:00,2.00359,2.00359,2.00321,2.00321,6919523.0
2006-02-22 09:46:00,2.00323,2.00358,2.00323,2.00358,255863.0
2006-02-22 09:47:00,2.00358,2.00369,2.00353,2.00366,1745222.0
2006-02-22 09:48:00,2.00368,2.00373,2.00363,2.00363,931527.0
2006-02-22 09:49:00,2.00362,2.00362,2.00321,2.00321,7060238.0
2006-02-22 09:50:00,2.00346,2.00358,2.00334,2.00353,12326712.0
2006-02-22 09:51:00,2.0035,2.00364,2.00343,2.00343,7423743.0
2006-02-22 09:52:00,2.00353,2.00363,2.00349,2.00363,2405125.0
2006-02-22 09:53:00,2.00368,2.00368,2.00339,2.00342,2481554.0
2006-02-22 09:54:00,2.00351,2.00374,2.00322,2.00366,8605831.0
2006-02-22 09:55:00,2.00329,2.00391,2.00329,2.00391,3673778.0
2006-02-22 09:56:00,2.00375,2.00395,2.00375,2.00381,3716274.0
2006-02-22 09:57:00,2.00383,2.00392,2.00375,2.00375,2257252.0
2006-02-22 09:58:00,2.00375,2.00386,2.00364,2.00364,5948572.0
2006-02-22 09:59:00,2.00353,2.00395,2.00353,2.00395,11488267.0
2006-02-22 10:00:00,2.00386,2.00473,2.00386,2.00473,5221480.0
2006-02-22 10:01:00,2.00455,2.00474,2.00446,2.0045,8743996.0
2006-02-22 10:02:00,2.0045,2.00456,2.0043,2.0043,10819568.0
2006-02-22 10:03:00,2.00445,2.00445,2.00404,2.00409,5038484.0
2006-02-22 10:04:00,2.0042,2.00436,2.00418,2.00436,3005839.0
2006-02-22 10:05:00,2.0044,2.00466,2.0044,2.00466,5629941.0
2006-02-22 10:06:00,2.00442,2.00462,2.00412,2.00462,2797666.0
2006-02-22 10:07:00,2.00474,2.00474,2.00371,2.00371,10694285.0
2006-02-22 10:08:00,2.00372,2.00384,2.00368,2.0037,7224265.0
2006-02-22 10:09:00,2.00358,2.00358,2.00315,2.00315,2945570.0
2006-02-22 10:10:00,2.00347,2.00368,2.00347,2.0035,6093402.0
2006-02-22 10:11:00,2.00352,2.00357,2.00303,2.0033,15135635.0
2006-02-22 10:12:00,2.00352,2.00352,2.00299,2.00299,3422244.0
2006-02-22 10:13:00,2.00341,2.00341,2.00288,2.00288,6298205.0
2006-02-22 10:14:00,2.00277,2.00306,2.00277,2.00289,20138498.0
2006-02-22 10:15:00,2.0028,2.00329,2.0028,2.00299,10135366.0
2006-02-22 10:16:00,2.00314,2.00314,2.00294,2.00294,3290032.0
2006-02-22 10:17:00,2.00289,2.00324,2.00289,2.00324,702832.0
2006-02-22 10:18:00,2.00311,2.00338,2.00311,2.00311,2297355.0
2006-02-22 10:19:00,2.0031,2.00329,2.00283,2.00329,16871099.0
2006-02-22 10:20:00,2.00321,2.00334,2.00321,2.00334,12923167.0
2006-02-22 10:21:00,2.00332,2.0034,2.00322,2.00327,12457300.0
2006-02-22 10:22:00,2.00323,2.00327,2.00303,2.00308,11324128.0
2006-02-22 10:23:00,2.00298,2.00302,2.00283,2.00294,11304246.0
2006-02-22 10:24:00,2.003,2.003,2.00277,2.00289,6957441.0
2006-02-22 10:25:00,2.00288,2.00324,2.00266,2.00308,27782078.0
2006-02-22 10:26:00,2.00311,2.00349,2.00311,2.00349,3166767.0
2006-02-22 10:27:00,2.00355,2.00369,2.00347,2.00347,11323125.0
2006-02-22 10:28:00,2.0036,2.00371,2.00355,2.00355,5587000.0
2006-02-22 10:29:00,2.00346,2.00346,2.00302,2.00314,1697025.0
2006-02-22 10:30:00,2.00302,2.00314,2.00302,2.00314,2477657.0
2006-02-22 10:31:00,2.00323,2.00323,2.00294,2.00316,14899739.0
2006-02-22 10:32:00,2.003,2.0034,2.003,2.0034,9559521.0
2006-02-22 10:33:00,2.00358,2.0037,2.00326,2.00326,3268900.0
2006-02-22 10:34:00,2.00328,2.00344,2.00322,2.00325,12205981.0
2006-02-22 10:35:00,2.0032,2.00332,2.0031,2.0031,9722828.0
2006-02-22 10:36:00,2.00317,2.00317,2.00288,2.00288,2997229.0
2006-02-22 10:37:00,2.00276,2.00297,2.00268,2.00283,6085527.0
2006-02-22 10:38:00,2.00277,2.00321,2.00277,2.00321,1754035.0
2006-02-22 10:39:00,2.00269,2.00317,2.00269,2.00317,4803163.0
2006-02-22 10:40:00,2.003,2.00319,2.00294,2.00302,9818035.0
2006-02-22 10:41:00,2.00326,2.00326,2.00285,2.00305,3283985.0
2006-02-22 10:42:00,2.00305,2.00313,2.00305,2.00313,3386370.0
2006-02-22 10:43:00,2.00288,2.00305,2.00286,2.00295,3260877.0
2006-02-22 10:44:00,2.00293,2.00312,2.00293,2.00312,4566219.0
2006-02-22 10:45:00,2.00265,2.00319,2.00265,2.00319,4290206.0
2006-02-22 10:46:00,2.0032,2.0032,2.00271,2.00271,5825073.0
2006-02-22 10:47:00,2.0027,2.00309,2.0027,2.00279,6188749.0
2006-02-22 10:48:00,2.00288,2.00288,2.00246,2.00246,17150242.0
2006-02-22 10:49:00,2.00237,2.00237,2.00199,2.00199,1668164.0
2006-02-22 10:50:00,2.00176,2.00187,2.00158,2.00176,9352874.0
2006-02-22 10:51:00,2.00151,2.00229,2.00151,2.00229,3011146.0
2006-02-22 10:52:00,2.00227,2.0024,2.0022,2.0022,2536023.0
2006-02-22 10:53:00,2.00221,2.00283,2.00221,2.00252,1505115.0
2006-02-22 10:54:00,2.00284,2.00284,2.00216,2.00216,2398243.0
2006-02-22 10:55:00,2.00213,2.00213,2.00198,2.00203,3803283.0
2006-02-22 10:56:00,2.00167,2.00218,2.00167,2.00208,14753004.0
2006-02-22 10:57:00,2.00172,2.00202,2.00172,2.00202,4212558.0
2006-02-22 10:58:00,2.00207,2.00237,2.00198,2.00222,5293107.0
2006-02-22 10:59:00,2.00236,2.00255,2.00221,2.00255,1846324.0
2006-02-22 11:00:00,2.00253,2.00279,2.00237,2.0026,15861612.0
2006-02-22 11:01:00,2.00269,2.00273,2.00264,2.00265,9883064.0
2006-02-22 11:02:00,2.00237,2.00283,2.00233,2.00283,11981153.0
2006-02-22 11:03:00,2.00286,2.00286,2.00219,2.00219,4871620.0
2006-02-22 11:04:00,2.00249,2.00311,2.00249,2.00285,9891046.0
2006-02-22 11:05:00,2.00291,2.00351,2.0029,2.00331,3462992.0
2006-02-22 11:06:00,2.00321,2.00339,2.00321,2.00336,14398174.0
2006-02-22 11:07:00,2.00352,2.0043,2.00343,2.0042,13184647.0
2006-02-22 11:08:00,2.00414,2.00414,2.00283,2.00283,18854177.0
2006-02-22 11:09:00,2.00281,2.00334,2.00281,2.00334,2604136.0
2006-02-22 11:10:00,2.00326,2.00326,2.00276,2.00276,2911453.0
2006-02-22 11:11:00,2.00238,2.00238,2.00163,2.00163,2114191.0
2006-02-22 11:12:00,2.00171,2.00187,2.00161,2.00187,7113941.0
2006-02-22 11:13:00,2.00185,2.00185,2.0014,2.0014,7605806.0
2006-02-22 11:14:00,2.00149,2.00149,2.00078,2.00088,3366710.0
2006-02-22 11:15:00,2.00097,2.00185,2.00097,2.00185,2955790.0
2006-02-22 11:16:00,2.00159,2.00193,2.00159,2.00182,9599897.0
2006-02-22 11:17:00,2.00211,2.00291,2.00211,2.00291,3196190.0
2006-02-22 11:18:00,2.00302,2.00302,2.00273,2.00273,1922539.0
2006-02-22 11:19:00,2.00258,2.00283,2.00258,2.00258,8598840.0
2006-02-22 11:20:00,2.00277,2.00292,2.00277,2.00277,12878353.0
2006-02-22 11:21:00,2.00245,2.00264,2.00245,2.00245,8733250.0
2006-02-22 11:22:00,2.00246,2.00277,2.00243,2.00253,18232235.0
2006-02-22 11:23:00,2.00273,2.00289,2.0027,2.0027,4151005.0
2006-02-22 11:24:00,2.00264,2.0027,2.00256,2.00258,14175673.0
2006-02-22 11:25:00,2.00247,2.00254,2.00213,2.00213,578907.0
2006-02-22 11:26:00,2.00195,2.0023,2.00195,2.00205,11362817.0
2006-02-22 11:27:00,2.00195,2.00195,2.00139,2.00152,15359692.0
2006-02-22 11:28:00,2.00163,2.00163,2.0012,2.0012,5415437.0
2006-02-22 11:29:00,2.00136,2.0017,2.00136,2.00163,13815613.0
2006-02-22 11:30:00,2.00163,2.00205,2.00145,2.00201,9182338.0
2006-02-22 11:31:00,2.00222,2.00251,2.00222,2.00251,2779642.0
2006-02-22 11:32:00,2.00258,2.00334,2.00258,2.00334,6503695.0
2006-02-22 11:33:00,2.00341,2.00373,2.00341,2.00373,2409073.0
2006-02-22 11:34:00,2.00392,2.00413,2.00392,2.00412,269861.0
2006-02-22 11:35:00,2.00461,2.00473,2.00442,2.00447,18553931.0
2006-02-22 11:36:00,2.00469,2.00492,2.00469,2.00492,2483834.0
2006-02-22 11:37:00,2.00463,2.00495,2.00463,2.00487,15437625.0
2006-02-22 11:38:00,2.00483,2.00483,2.00434,2.00439,1697566.0
2006-02-22 11:39:00,2.0043,2.00437,2.00416,2.00416,11155708.0
2006-02-22 11:40:00,2.00439,2.00439,2.00407,2.00407,4854749.0
2006-02-22 11:41:00,2.00419,2.00424,2.00399,2.00399,3779748.0
2006-02-22 11:42:00,2.00399,2.00452,2.00399,2.00452,7175613.0
2006-02-22 11:43:00,2.0047,2.00544,2.0047,2.00544,15106306.0
2006-02-22 11:44:00,2.00552,2.00552,2.00498,2.00516,2331135.0
2006-02-22 11:45:00,2.00571,2.00571,2.00498,2.00498,4721973.0
2006-02-22 11:46:00,2.00484,2.00484,2.00447,2.00447,10856886.0
2006-02-22 11:47:00,2.00436,2.00461,2.00427,2.00427,20153575.0
2006-02-22 11:48:00,2.00429,2.00429,2.00365,2.00365,7317813.0
2006-02-22 11:49:00,2.00361,2.00397,2.00361,2.00392,2131552.0
2006-02-22 11:50:00,2.00413,2.00413,2.0039,2.00393,4110452.0
2006-02-22 11:51:00,2.00378,2.00428,2.00378,2.00413,6875694.0
2006-02-22 11:52:00,2.00401,2.0041,2.00368,2.0041,3539535.0
2006-02-22 11:53:00,2.00414,2.00425,2.00403,2.00425,1793244.0
2006-02-22 11:54:00,2.004,2.00426,2.00373,2.00405,18309294.0
2006-02-22 11:55:00,2.00411,2.00434,2.00408,2.00434,2526870.0
2006-02-22 11:56:00,2.00438,2.00449,2.00434,2.00445,2112250.0
2006-02-22 11:57:00,2.00435,2.00465,2.00435,2.00465,4379576.0
2006-02-22 11:58:00,2.00475,2.0048,2.00444,2.00475,3145481.0
2006-02-22 11:59:00,2.00475,2.00493,2.00469,2.00469,3636848.0
2006-02-22 12:00:00,2.00475,2.00484,2.00466,2.00466,11516010.0
2006-02-22 12:01:00,2.0047,2.00483,2.00453,2.00453,7216928.0
2006-02-22 12:02:00,2.00455,2.00455,2.00421,2.00421,5110494.0
2006-02-22 12:03:00,2.00416,2.00434,2.00413,2.00434,5047070.0
2006-02-22 12:04:00,2.0042,2.0042,2.00396,2.00396,17413948.0
2006-02-22 12:05:00,2.00378,2.00387,2.00366,2.00387,9480093.0
2006-02-22 12:06:00,2.00414,2.00429,2.00414,2.00429,2482263.0
2006-02-22 12:07:00,2.0043,2.00436,2.0042,2.00436,7518807.0
2006-02-22 12:08:00,2.00422,2.00449,2.00418,2.00418,6644307.0
2006-02-22 12:09:00,2.00416,2.00452,2.00416,2.00431,6027807.0
2006-02-22 12:11:00,2.00418,2.00429,2.00405,2.00428,7495358.0
2006-02-22 12:12:00,2.00422,2.00422,2.0038,2.00404,2403325.0
2006-02-22 12:13:00,2.00403,2.00406,2.00382,2.00403,5994233.0
2006-02-22 12:14:00,2.00409,2.0042,2.00395,2.0042,4569935.0
2006-02-22 12:15:00,2.00389,2.0042,2.00389,2.00406,10255517.0
2006-02-22 12:16:00,2.00383,2.004,2.00383,2.00385,708555.0
2006-02-22 12:17:00,2.00384,2.00408,2.00382,2.00389,11432294.0
2006-02-22 12:18:00,2.00399,2.00399,2.00368,2.00368,1710708.0
2006-02-22 12:19:00,2.0037,2.0037,2.00348,2.00357,12396056.0
2006-02-22 12:20:00,2.00357,2.00367,2.00327,2.00327,5540107.0
2006-02-22 12:21:00,2.00319,2.00319,2.00254,2.00267,9842446.0
2006-02-22 12:22:00,2.0028,2.00299,2.00273,2.00273,8837194.0
2006-02-22 12:23:00,2.00276,2.00305,2.00249,2.00281,23335350.0
2006-02-22 12:24:00,2.00281,2.00297,2.00248,2.00248,11541117.0
2006-02-22 12:25:00,2.00265,2.00265,2.00239,2.00258,16874711.0
2006-02-22 12:26:00,2.00217,2.00217,2.00155,2.00155,10940465.0
2006-02-22 12:27:00,2.00187,2.00187,2.00145,2.00145,2134616.0
2006-02-22 12:28:00,2.00165,2.00165,2.00121,2.00121,6301074.0
2006-02-22 12:29:00,2.00115,2.00168,2.00115,2.0015,6584570.0
2006-02-22 12:30:00,2.00149,2.00149,2.00047,2.00047,6757080.0
2006-02-22 12:31:00,2.00042,2.00067,2.00042,2.00042,24241248.0
2006-02-22 12:32:00,2.00048,2.00048,2.00026,2.00032,5914792.0
2006-02-22 12:33:00,2.00002,2.00002,1.99953,1.99953,4939508.0
2006-02-22 12:34:00,1.99957,1.99972,1.99905,1.99905,2898101.0
2006-02-22 12:35:00,1.99946,1.99982,1.99946,1.99982,11043509.0
2006-02-22 12:36:00,2.00022,2.00022,1.99979,1.99979,3879414.0
2006-02-22 12:37:00,1.99988,1.99988,1.99895,1.99895,21295439.0
2006-02-22 12:38:00,1.99895,1.99962,1.99895,1.99962,2090740.0
2006-02-22 12:39:00,1.99971,1.99995,1.99971,1.99995,1240362.0
2006-02-22 12:40:00,1.99996,2.00003,1.99984,1.99992,11683482.0
2006-02-22 12:41:00,1.99982,1.99996,1.99969,1.99981,5132680.0
2006-02-22 12:42:00,1.99983,2.0002,1.99983,1.99994,2119500.0
2006-02-22 12:43:00,2.00018,2.00023,2.00012,2.00012,1908858.0
2006-02-22 12:44:00,2.00021,2.0008,2.00021,2.0008,2205347.0
2006-02-22 12:45:00,2.00081,2.00127,2.00081,2.00127,989201.0
2006-02-22 12:46:00,2.001,2.00103,2.00091,2.00101,5217789.0
2006-02-22 12:47:00,2.00089,2.00099,2.00079,2.00079,6926814.0
2006-02-22 12:48:00,2.00081,2.00081,2.00018,2.0002,8979268.0
2006-02-22 12:49:00,2.00015,2.00028,1.99983,1.99983,5781857.0
2006-02-22 12:50:00,2.0,2.00009,1.99984,2.00009,15756970.0
2006-02-22 12:51:00,2.00004,2.0002,1.99986,1.99986,20012664.0
2006-02-22 12:52:00,1.99973,2.00052,1.99973,2.00009,9417265.0
2006-02-22 12:53:00,2.00005,2.0003,2.00005,2.00014,6229144.0
2006-02-22 12:55:00,2.00014,2.0004,2.00001,2.00001,2398639.0
2006-02-22 12:56:00,2.00026,2.00026,2.00018,2.00019,1293628.0
2006-02-22 12:57:00,2.0003,2.0005,2.00019,2.00019,6958611.0
2006-02-22 12:58:00,2.00037,2.00037,2.00015,2.00027,20862065.0
2006-02-22 12:59:00,2.0004,2.00072,2.0004,2.00058,13269999.0
2006-02-22 13:00:00,2.00083,2.00121,2.00057,2.00121,2011754.0
2006-02-22 13:01:00,2.00107,2.00107,2.00056,2.00056,2418892.0
2006-02-22 13:02:00,2.00046,2.00046,2.00024,2.00032,13716599.0
2006-02-22 13:03:00,2.0004,2.00099,2.0004,2.00099,4634535.0
2006-02-22 13:04:00,2.00084,2.00133,2.00084,2.00133,21723647.0
2006-02-22 13:05:00,2.0013,2.00142,2.0013,2.00139,3386172.0
2006-02-22 13:06:00,2.00128,2.00148,2.00113,2.0013,8615805.0
2006-02-22 13:07:00,2.00118,2.00124,2.00118,2.00124,5153876.0
2006-02-22 13:08:00,2.00137,2.00137,2.00097,2.00103,4787358.0
2006-02-22 13:09:00,2.00101,2.00101,2.00061,2.00072,5163272.0
2006-02-22 13:10:00,2.00089,2.00119,2.00089,2.00119,16332662.0
2006-02-22 13:11:00,2.00109,2.00122,2.00108,2.00122,1883619.0
2006-02-22 13:12:00,2.00139,2.00139,2.0009,2.0009,15612751.0
2006-02-22 13:13:00,2.00072,2.00095,2.00067,2.00084,6480278.0
2006-02-22 13:14:00,2.00083,2.00095,2.00054,2.00054,12599109.0
2006-02-22 13:15:00,2.00067,2.00102,2.00067,2.00102,13248059.0
2006-02-22 13:16:00,2.00124,2.00124,2.00044,2.00044,8865922.0
2006-02-22 13:17:00,2.00044,2.00065,2.00043,2.00063,3702929.0
2006-02-22 13:18:00,2.00074,2.00086,2.00044,2.00044,1865561.0
2006-02-22 13:19:00,2.00055,2.00076,2.00051,2.00076,12519292.0
2006-02-22 13:20:00,2.00095,2.00095,2.00068,2.00074,10174347.0
2006-02-22 13:21:00,2.00065,2.00065,2.00009,2.00009,6169462.0
2006-02-22 13:22:00,2.00008,2.0006,2.00008,2.00055,1381485.0
2006-02-22 13:23:00,2.0008,2.00082,2.00055,2.00055,2010350.0
2006-02-22 13:24:00,2.00064,2.00069,2.00034,2.00045,5635619.0
2006-02-22 13:25:00,2.00052,2.00052,2.00021,2.00021,19697164.0
2006-02-22 13:26:00,2.00019,2.00043,2.00019,2.00029,5329248.0
2006-02-22 13:27:00,2.00019,2.00033,1.99984,2.00033,8240134.0
2006-02-22 13:28:00,2.00036,2.00036,1.99983,2.00021,20664641.0
2006-02-22 13:29:00,2.00009,2.0008,2.00009,2.0008,12494362.0
2006-02-22 13:30:00,2.00088,2.00092,2.00084,2.00084,14019739.0
2006-02-22 13:31:00,2.00094,2.00118,2.00089,2.001,16751207.0
2006-02-22 13:32:00,2.00091,2.00103,2.00067,2.00103,10426940.0
2006-02-22 13:33:00,2.0009,2.00117,2.00089,2.00117,1307670.0
2006-02-22 13:34:00,2.00084,2.00136,2.00079,2.00114,4246397.0
2006-02-22 13:35:00,2.0012,2.0012,2.00097,2.0012,6557291.0
2006-02-22 13:36:00,2.00136,2.00155,2.00101,2.00101,17907365.0
2006-02-22 13:37:00,2.00143,2.00143,2.00125,2.00132,1992400.0
2006-02-22 13:38:00,2.00124,2.00124,2.00081,2.00083,7870132.0
2006-02-22 13:39:00,2.00088,2.00102,2.00076,2.00102,8965365.0
2006-02-22 13:40:00,2.00096,2.0011,2.00086,2.00091,5362512.0
2006-02-22 13:41:00,2.00094,2.00094,2.00051,2.00051,6865777.0
2006-02-22 13:42:00,2.0007,2.00079,2.00063,2.00078,3903571.0
2006-02-22 13:43:00,2.00082,2.00082,2.00001,2.00001,16384392.0
2006-02-22 13:44:00,1.99988,2.00015,1.99988,2.00009,5563448.0
2006-02-22 13:45:00,2.00014,2.00116,2.00014,2.00116,15886371.0
2006-02-22 13:46:00,2.00105,2.00105,2.00066,2.00066,1332584.0
2006-02-22 13:47:00,2.00055,2.00055,2.00008,2.00012,3818447.0
2006-02-22 13:48:00,2.00016,2.00016,1.99985,1.99998,6893403.0
2006-02-22 13:49:00,1.99982,2.00001,1.99963,2.00001,2895645.0
2006-02-22 13:50:00,1.99998,2.00023,1.99998,2.00015,4975761.0
2006-02-22 13:52:00,2.00032,2.00032,1.99985,1.99992,1262925.0
2006-02-22 13:53:00,2.0,2.00055,2.0,2.00055,2280610.0
2006-02-22 13:54:00,2.0005,2.00051,1.99973,1.99973,3165979.0
2006-02-22 13:55:00,1.99987,2.00047,1.99986,1.99986,13506441.0
2006-02-22 13:56:00,2.00001,2.00035,2.00001,2.00004,1812939.0
2006-02-22 13:57:00,2.00021,2.00036,2.00015,2.00015,8957691.0
2006-02-22 13:58:00,2.00024,2.00024,1.99965,1.99993,10554388.0
2006-02-22 13:59:00,1.99998,2.00013,1.99967,1.99968,6458221.0
2006-02-22 14:00:00,1.99931,1.99944,1.99921,1.99926,26746498.0
2006-02-22 14:01:00,1.99925,1.99952,1.99925,1.99952,2548570.0
2006-02-22 14:02:00,1.99928,2.00033,1.99928,2.00033,8806674.0
2006-02-22 14:03:00,2.00027,2.00027,2.00001,2.00001,2262167.0
2006-02-22 14:04:00,1.99986,2.00039,1.99986,2.00028,6385165.0
2006-02-22 14:05:00,2.00036,2.00099,2.00036,2.00099,7576067.0
2006-02-22 14:06:00,2.00103,2.00172,2.00103,2.0016,7402783.0
2006-02-22 14:07:00,2.00183,2.00199,2.00127,2.00133,29279294.0
2006-02-22 14:08:00,2.00139,2.0017,2.00139,2.0017,10283690.0
2006-02-22 14:09:00,2.00154,2.00194,2.00154,2.00159,1872157.0
2006-02-22 14:10:00,2.00171,2.00239,2.00171,2.00239,2246517.0
2006-02-22 14:11:00,2.00254,2.00254,2.00194,2.00253,5164012.0
2006-02-22 14:12:00,2.00274,2.00274,2.0023,2.0023,2877736.0
2006-02-22 14:13:00,2.00258,2.00258,2.00188,2.00188,23680530.0
2006-02-22 14:14:00,2.00154,2.00154,2.00136,2.00154,3611654.0
2006-02-22 14:15:00,2.00144,2.0015,2.00128,2.00143,4645774.0
2006-02-22 14:16:00,2.00146,2.00155,2.00137,2.00155,4069939.0
2006-02-22 14:17:00,2.00159,2.00159,2.00129,2.00132,2747284.0
2006-02-22 14:18:00,2.00127,2.00127,2.00032,2.00049,7416391.0
2006-02-22 14:20:00,2.00084,2.00099,2.00084,2.00088,24778694.0
2006-02-22 14:21:00,2.00118,2.00121,2.00109,2.00109,4019104.0
2006-02-22 14:22:00,2.00102,2.00114,2.00055,2.00055,8759039.0
2006-02-22 14:23:00,2.00038,2.00077,2.00038,2.00056,9508788.0
2006-02-22 14:24:00,2.00029,2.00052,2.0002,2.0002,4878907.0
2006-02-22 14:25:00,2.00018,2.00027,2.00009,2.00027,6526226.0
2006-02-22 14:26:00,2.0003,2.0003,2.00009,2.0001,855819.0
2006-02-22 14:27:00,2.00011,2.00089,2.00011,2.00089,2206895.0
2006-02-22 14:28:00,2.00095,2.00095,2.00048,2.00071,11115068.0
2006-02-22 14:29:00,2.00067,2.00079,2.00058,2.00058,19140009.0
2006-02-22 14:30:00,2.00049,2.00087,2.00049,2.00054,1219326.0
2006-02-22 14:31:00,2.00036,2.00042,2.00014,2.0002,10142358.0
2006-02-22 14:32:00,2.00037,2.00054,2.00037,2.00038,8494312.0
2006-02-22 14:33:00,2.00055,2.00055,2.0003,2.00041,17783592.0
2006-02-22 14:34:00,2.00034,2.00055,2.00028,2.00028,1820918.0
2006-02-22 14:35:00,2.0004,2.00042,2.00029,2.00042,8182156.0
2006-02-22 14:36:00,2.00041,2.00041,2.00005,2.00005,123245.0
2006-02-22 14:37:00,2.00023,2.00058,1.99997,2.00054,4428680.0
2006-02-22 14:38:00,2.00061,2.0007,2.00055,2.0007,1729392.0
2006-02-22 14:39:00,2.00072,2.00109,2.00072,2.00079,1767228.0
2006-02-22 14:40:00,2.00087,2.0009,2.00067,2.0009,1268861.0
2006-02-22 14:41:00,2.00106,2.00106,2.0009,2.00097,524396.0
2006-02-22 14:42:00,2.00076,2.00145,2.00075,2.00113,1958174.0
2006-02-22 14:43:00,2.00119,2.00127,2.00119,2.00127,362025.0
2006-02-22 14:44:00,2.00134,2.00221,2.00134,2.00221,1458680.0
2006-02-22 14:45:00,2.00193,2.00232,2.00193,2.00201,14965667.0
2006-02-22 14:46:00,2.00211,2.00214,2.00192,2.00195,13096067.0
2006-02-22 14:47:00,2.00212,2.00212,2.00183,2.00183,3700968.0
2006-02-22 14:48:00,2.00205,2.00207,2.00187,2.00194,6618962.0
2006-02-22 14:49:00,2.00182,2.00199,2.00168,2.00199,7650366.0
2006-02-22 14:50:00,2.00182,2.00182,2.00136,2.00159,8818368.0
2006-02-22 14:52:00,2.0014,2.00141,2.00127,2.00127,5800592.0
2006-02-22 14:53:00,2.00148,2.00158,2.00136,2.00148,9343593.0
2006-02-22 14:54:00,2.00122,2.00122,2.00097,2.00097,6822262.0
2006-02-22 14:55:00,2.00102,2.00135,2.00102,2.00135,4726221.0
2006-02-22 14:56:00,2.00134,2.00134,2.00084,2.00087,7445134.0
2006-02-22 14:57:00,2.00099,2.00107,2.00062,2.00098,15884708.0
2006-02-22 14:58:00,2.00105,2.00105,2.0008,2.00096,5014027.0
2006-02-22 14:59:00,2.00099,2.00108,2.00099,2.00108,8764343.0
2006-02-22 15:00:00,2.00105,2.00105,2.00073,2.00073,9692111.0
2006-02-22 15:01:00,2.00098,2.00098,2.0006,2.00083,2896940.0
2006-02-22 15:02:00,2.00099,2.00099,2.00022,2.00032,4837691.0
2006-02-22 15:03:00,2.00037,2.00037,1.99991,1.99991,1678053.0
2006-02-22 15:04:00,1.99997,2.00008,1.99948,1.99948,8289613.0
2006-02-22 15:05:00,1.99971,1.99971,1.99949,1.99962,4906259.0
2006-02-22 15:06:00,1.99963,1.99963,1.99892,1.99928,21496955.0
2006-02-22 15:07:00,1.99921,1.99969,1.99921,1.99969,1073063.0
2006-02-22 15:08:00,1.9996,1.9996,1.99899,1.99934,7053874.0
2006-02-22 15:09:00,1.99932,1.99932,1.99872,1.99872,3595808.0
2006-02-22 15:10:00,1.99874,1.99874,1.99805,1.99837,8081179.0
2006-02-22 15:11:00,1.99827,1.99827,1.99795,1.99795,17769811.0
2006-02-22 15:12:00,1.99797,1.99797,1.99749,1.99749,8030407.0
2006-02-22 15:13:00,1.99744,1.99744,1.99702,1.99702,8610670.0
2006-02-22 15:14:00,1.99667,1.99671,1.9961,1.99651,8846681.0
2006-02-22 15:15:00,1.9966,1.99667,1.99619,1.99667,8377602.0
2006-02-22 15:16:00,1.99694,1.9974,1.99694,1.9974,6624102.0
2006-02-22 15:17:00,1.99741,1.99741,1.997,1.997,10718697.0
2006-02-22 15:18:00,1.99717,1.99717,1.99692,1.99692,3625872.0
2006-02-22 15:19:00,1.99697,1.99697,1.9962,1.99638,5395871.0
2006-02-22 15:20:00,1.99631,1.99631,1.99547,1.99568,8154794.0
2006-02-22 15:21:00,1.99551,1.99588,1.99551,1.99588,3201811.0
2006-02-22 15:22:00,1.99608,1.99631,1.99605,1.99631,16955750.0
2006-02-22 15:23:00,1.99631,1.9966,1.99615,1.99615,1791345.0
2006-02-22 15:24:00,1.99618,1.99656,1.99618,1.99622,4916917.0
2006-02-22 15:25:00,1.99637,1.99746,1.99637,1.99746,3169694.0
2006-02-22 15:26:00,1.99711,1.99747,1.99711,1.99727,2254684.0
2006-02-22 15:27:00,1.99713,1.99741,1.99713,1.99741,172510.0
2006-02-22 15:28:00,1.99735,1.99735,1.99694,1.99696,14296721.0
2006-02-22 15:29:00,1.9968,1.9968,1.99601,1.99613,6675539.0
2006-02-22 15:30:00,1.99612,1.99612,1.99549,1.99558,3742023.0
2006-02-22 15:31:00,1.99565,1.99663,1.99557,1.99663,1372631.0
2006-02-22 15:32:00,1.99675,1.99726,1.99672,1.99724,835343.0
2006-02-22 15:33:00,1.99758,1.99758,1.99717,1.99737,1702673.0
2006-02-22 15:34:00,1.9972,1.99772,1.99715,1.99751,2480549.0
2006-02-22 15:35:00,1.9976,1.99827,1.9976,1.99813,2994551.0
2006-02-22 15:36:00,1.99836,1.99885,1.99836,1.99847,19019205.0
2006-02-22 15:37:00,1.99862,1.99928,1.99862,1.99928,5425635.0
2006-02-22 15:38:00,1.99887,1.99907,1.99882,1.99889,12881368.0
2006-02-22 15:39:00,1.99885,1.99972,1.99885,1.99972,1327859.0
2006-02-22 15:40:00,1.99955,1.99955,1.9993,1.99938,8382893.0
2006-02-22 15:41:00,1.99916,1.99916,1.99891,1.99891,2518684.0
2006-02-22 15:42:00,1.99847,1.99854,1.99821,1.99833,7832384.0
2006-02-22 15:43:00,1.99835,1.99865,1.99835,1.99865,11157433.0
2006-02-22 15:44:00,1.99875,1.99906,1.99857,1.99857,882103.0
2006-02-22 15:45:00,1.99883,1.99914,1.99883,1.99886,25703238.0
2006-02-22 15:46:00,1.9989,1.9989,1.99847,1.99847,3283841.0
2006-02-22 15:47:00,1.99864,1.99869,1.99833,1.99833,1991426.0
2006-02-22 15:48:00,1.99863,1.99895,1.99828,1.99895,4125883.0
2006-02-22 15:49:00,1.99919,1.99928,1.99887,1.99928,839925.0
2006-02-22 15:50:00,1.99927,1.99953,1.99894,1.99916,4474125.0
2006-02-22 15:51:00,1.99868,1.99921,1.99868,1.99909,19875788.0
2006-02-22 15:52:00,1.99924,1.99983,1.99913,1.99913,11517846.0
2006-02-22 15:53:00,1.99912,1.99913,1.99837,1.99897,4451555.0
2006-02-22 15:54:00,1.99902,1.99974,1.99902,1.99945,2051608.0
2006-02-22 15:55:00,1.99942,1.99955,1.99902,1.99955,3469297.0
2006-02-22 15:56:00,1.99953,1.99971,1.99949,1.99949,4599304.0
2006-02-22 15:57:00,1.99954,1.99967,1.99954,1.99962,5938591.0
2006-02-22 15:58:00,1.99956,1.99956,1.99892,1.99892,6513460.0
2006-02-22 15:59:00,1.99889,1.99889,1.9985,1.99853,1863111.0
2006-02-22 16:00:00,1.99859,1.99889,1.99822,1.99858,6692352.0
2006-02-22 16:01:00,1.99865,1.99865,1.9976,1.9976,4404666.0
2006-02-22 16:02:00,1.99743,1.99743,1.99714,1.99714,3392955.0
2006-02-22 16:03:00,1.99752,1.9977,1.99704,1.9977,6349911.0
2006-02-22 16:04:00,1.99772,1.99788,1.99734,1.99788,3127344.0
2006-02-22 16:05:00,1.99798,1.99818,1.99778,1.99812,2959263.0
2006-02-22 16:06:00,1.99796,1.9982,1.9979,1.99818,1341968.0
2006-02-22 16:07:00,1.99849,1.99861,1.9982,1.9984,18387396.0
2006-02-22 16:08:00,1.9982,1.99888,1.9982,1.99888,6828488.0
2006-02-22 16:09:00,1.99896,1.99919,1.99896,1.99919,5812857.0
2006-02-22 16:10:00,1.99907,1.99938,1.99903,1.99903,2818076.0
2006-02-22 16:11:00,1.99898,1.99938,1.99898,1.99903,2929725.0
2006-02-22 16:12:00,1.99895,1.99895,1.99863,1.99886,3210012.0
2006-02-22 16:13:00,1.99873,1.99889,1.99873,1.99889,856173.0
2006-02-22 16:14:00,1.99873,1.9989,1.99873,1.99881,6870850.0
2006-02-22 16:15:00,1.99911,1.99965,1.99911,1.99965,485142.0
2006-02-22 16:16:00,1.9995,2.00022,1.9995,2.00022,1720994.0
2006-02-22 16:17:00,2.0002,2.0002,1.99997,2.00002,2743804.0
2006-02-22 16:18:00,1.99991,1.99991,1.99948,1.99948,18490027.0
2006-02-22 16:19:00,1.99944,1.99944,1.99867,1.99878,12122598.0
2006-02-22 16:20:00,1.99892,1.99892,1.99852,1.99891,2253335.0
2006-02-22 16:21:00,1.99893,1.99914,1.99881,1.99881,3801047.0
2006-02-22 16:22:00,1.9988,1.9988,1.99833,1.99833,4714191.0
2006-02-22 16:23:00,1.99887,1.99976,1.99887,1.99976,23029203.0
2006-02-22 16:24:00,1.99955,1.99955,1.99881,1.99881,1387117.0
2006-02-22 16:25:00,1.9985,1.9985,1.99824,1.9983,2944996.0
2006-02-22 16:26:00,1.99808,1.9981,1.99792,1.99799,7071597.0
2006-02-22 16:27:00,1.99809,1.99823,1.99809,1.99823,8707145.0
2006-02-22 16:28:00,1.99806,1.99806,1.99759,1.99759,1821543.0
2006-02-22 16:29:00,1.99757,1.99774,1.99751,1.99774,1813629.0
2006-02-22 16:30:00,1.99799,1.99821,1.99751,1.99751,1554230.0
2006-02-22 16:31:00,1.99759,1.99769,1.99737,1.99752,22269069.0
2006-02-22 16:32:00,1.99765,1.99765,1.99732,1.9974,5506900.0
2006-02-22 16:33:00,1.99752,1.99764,1.99707,1.99731,20478543.0
2006-02-22 16:34:00,1.99728,1.9976,1.99728,1.99748,8111759.0
2006-02-22 16:35:00,1.99759,1.99811,1.99759,1.99811,17558501.0
2006-02-22 16:36:00,1.99833,1.99833,1.99794,1.99794,13547461.0
2006-02-22 16:37:00,1.99815,1.99838,1.9981,1.99838,2818517.0
2006-02-22 16:38:00,1.99862,1.99862,1.99823,1.99823,1484151.0
2006-02-22 16:39:00,1.99828,1.99836,1.99819,1.99836,2857270.0
2006-02-22 16:40:00,1.99845,1.99862,1.99842,1.99851,2761543.0
2006-02-22 16:41:00,1.99837,1.99852,1.99818,1.99824,24241651.0
2006-02-22 16:42:00,1.99839,1.99874,1.99839,1.99865,7371164.0
2006-02-22 16:43:00,1.99872,1.99872,1.99837,1.99869,4377641.0
2006-02-22 16:44:00,1.99882,1.99902,1.99878,1.99878,1959341.0
2006-02-22 16:45:00,1.99887,1.99913,1.99887,1.99892,1217139.0
2006-02-22 16:46:00,1.99887,1.99917,1.99883,1.99917,6612818.0
2006-02-22 16:47:00,1.99931,1.99931,1.99896,1.99896,894361.0
2006-02-22 16:48:00,1.99883,1.99883,1.99846,1.99846,3204100.0
2006-02-22 16:49:00,1.99835,1.99835,1.9977,1.9977,5524102.0
2006-02-22 16:50:00,1.99752,1.99752,1.99728,1.99747,10425853.0
2006-02-22 16:51:00,1.9976,1.99784,1.9976,1.9978,1291230.0
2006-02-22 16:52:00,1.99792,1.99792,1.99777,1.99777,5494143.0
2006-02-22 16:53:00,1.99768,1.99798,1.99768,1.99798,171212.0
2006-02-22 16:54:00,1.99798,1.99798,1.99789,1.99789,10963138.0
2006-02-22 16:55:00,1.99782,1.99782,1.9972,1.99725,10809453.0
2006-02-22 16:56:00,1.99723,1.99731,1.99708,1.99719,2431088.0
2006-02-22 16:57:00,1.99726,1.99726,1.99699,1.99699,18142293.0
2006-02-22 16:58:00,1.99696,1.99696,1.99643,1.99643,11530294.0
2006-02-22 16:59:00,1.99631,1.99631,1.99557,1.99577,801539.0
2006-02-22 17:00:00,1.99581,1.99653,1.99581,1.99597,5367915.0
2006-02-22 17:01:00,1.99612,1.99629,1.99593,1.99629,586204.0
2006-02-22 17:02:00,1.9963,1.99652,1.99614,1.99614,4695689.0
2006-02-22 17:03:00,1.99614,1.99652,1.99599,1.99652,1194254.0
2006-02-22 17:04:00,1.99673,1.99673,1.99635,1.99635,1716008.0
2006-02-22 17:05:00,1.99641,1.99641,1.99572,1.9961,2224388.0
2006-02-22 17:06:00,1.99638,1.99659,1.99613,1.99613,2129821.0
2006-02-22 17:07:00,1.99599,1.99622,1.99569,1.9961,5358355.0
2006-02-22 17:08:00,1.99632,1.99636,1.99613,1.99622,8234163.0
2006-02-22 17:09:00,1.99583,1.99639,1.99583,1.99639,6622832.0
2006-02-22 17:10:00,1.9961,1.99646,1.9961,1.99643,7042071.0
2006-02-22 17:11:00,1.99638,1.99682,1.99638,1.99681,7399148.0
2006-02-22 17:12:00,1.9968,1.99694,1.99645,1.99682,14822741.0
2006-02-22 17:13:00,1.99697,1.99719,1.99697,1.99704,6701488.0
2006-02-22 17:14:00,1.99698,1.99719,1.99682,1.99696,4905627.0
2006-02-22 17:15:00,1.99696,1.99726,1.99696,1.99726,5167943.0
2006-02-22 17:16:00,1.99715,1.99791,1.99715,1.99789,3201641.0
2006-02-22 17:17:00,1.99769,1.99774,1.99755,1.99755,7607956.0
2006-02-22 17:18:00,1.99745,1.99745,1.99661,1.99706,2937103.0
2006-02-22 17:19:00,1.99688,1.99742,1.99688,1.99742,2905815.0
2006-02-22 17:20:00,1.99757,1.99782,1.99757,1.99777,4172448.0
2006-02-22 17:21:00,1.99759,1.998,1.99759,1.99782,11159919.0
2006-02-22 17:22:00,1.99798,1.99798,1.99766,1.99768,3496187.0
2006-02-22 17:23:00,1.99769,1.99769,1.99715,1.99715,5391925.0
2006-02-22 17:24:00,1.99687,1.99687,1.99665,1.99681,2338055.0
2006-02-22 17:25:00,1.9969,1.99742,1.9969,1.99742,13003059.0
2006-02-22 17:26:00,1.99715,1.99751,1.99715,1.99751,4405177.0
2006-02-22 17:27:00,1.99766,1.99787,1.99766,1.99778,4308502.0
2006-02-22 17:28:00,1.99765,1.99765,1.99748,1.99753,2494297.0
2006-02-22 17:29:00,1.9976,1.9984,1.9975,1.9984,2495832.0
2006-02-22 17:30:00,1.99826,1.99826,1.99767,1.99767,3119804.0
2006-02-22 17:31:00,1.99738,1.99741,1.997,1.99741,9048714.0
2006-02-22 17:32:00,1.99743,1.99743,1.99724,1.99724,4642774.0
2006-02-22 17:33:00,1.99715,1.99746,1.99715,1.99746,1424777.0
2006-02-22 17:34:00,1.99751,1.99751,1.9968,1.99698,28558694.0
2006-02-22 17:35:00,1.99705,1.99719,1.99699,1.99699,2946014.0
2006-02-22 17:36:00,1.99704,1.99711,1.99687,1.99687,16460044.0
2006-02-22 17:37:00,1.99681,1.99707,1.99667,1.99701,2116253.0
2006-02-22 17:38:00,1.99701,1.99743,1.99701,1.99743,4639319.0
2006-02-22 17:39:00,1.9974,1.9974,1.9972,1.99725,31110933.0
2006-02-22 17:40:00,1.99732,1.99767,1.99732,1.99767,1032106.0
2006-02-22 17:41:00,1.99751,1.99751,1.99722,1.99737,8900402.0
2006-02-22 17:42:00,1.99741,1.99791,1.99741,1.99771,4628176.0
2006-02-22 17:43:00,1.99759,1.99813,1.99757,1.99813,6860740.0
2006-02-22 17:44:00,1.99809,1.99825,1.99792,1.99814,1455108.0
2006-02-22 17:45:00,1.99805,1.99817,1.99794,1.99817,6143322.0
2006-02-22 17:46:00,1.99822,1.99822,1.99786,1.9981,4277602.0
2006-02-22 17:47:00,1.99806,1.99806,1.99766,1.998,3398290.0
2006-02-22 17:48:00,1.99769,1.99837,1.99769,1.99796,14912887.0
2006-02-22 17:49:00,1.99809,1.99809,1.99772,1.99772,15573492.0
2006-02-22 17:50:00,1.99783,1.998,1.9976,1.9976,1843597.0
2006-02-22 17:51:00,1.99771,1.99796,1.99771,1.99782,5706329.0
2006-02-22 17:52:00,1.99765,1.99793,1.99765,1.99793,6458529.0
2006-02-22 17:53:00,1.99771,1.99771,1.99736,1.99736,3518601.0
2006-02-22 17:54:00,1.99737,1.99749,1.99728,1.99749,14449728.0
2006-02-22 17:55:00,1.99751,1.99764,1.99741,1.99747,1798759.0
2006-02-22 17:56:00,1.99753,1.99766,1.99747,1.99765,12582896.0
2006-02-22 17:57:00,1.99748,1.99748,1.99719,1.99725,4857980.0
2006-02-22 17:58:00,1.99749,1.99751,1.9973,1.99735,3829216.0
2006-02-22 17:59:00,1.99756,1.99799,1.9974,1.99799,3894163.0
2006-02-22 18:00:00,1.99809,1.99833,1.99793,1.99832,742675.0
2006-02-22 18:01:00,1.99776,1.99843,1.99776,1.99827,7787275.0
2006-02-22 18:02:00,1.99823,1.99862,1.99811,1.99811,11966221.0
2006-02-22 18:03:00,1.99839,1.9988,1.99839,1.9988,1074625.0
2006-02-22 18:04:00,1.99882,1.99882,1.99821,1.99834,9786368.0
2006-02-22 18:05:00,1.99831,1.99831,1.99744,1.99756,2404331.0
2006-02-22 18:06:00,1.99759,1.99759,1.99712,1.99731,27965406.0
2006-02-22 18:07:00,1.99743,1.99743,1.99674,1.99705,9607053.0
2006-02-22 18:08:00,1.99696,1.99712,1.99685,1.99708,5966420.0
2006-02-22 18:09:00,1.99708,1.99741,1.99708,1.99731,5739931.0
2006-02-22 18:10:00,1.99754,1.99754,1.99738,1.99738,851774.0
2006-02-22 18:11:00,1.99737,1.99765,1.99737,1.99752,12773299.0
2006-02-22 18:12:00,1.99763,1.99782,1.99756,1.99763,16866269.0
2006-02-22 18:13:00,1.99753,1.99788,1.99753,1.99788,1872251.0
2006-02-22 18:14:00,1.99772,1.99777,1.99761,1.99777,3433760.0
2006-02-22 18:15:00,1.99788,1.99803,1.99785,1.99803,2426246.0
2006-02-22 18:16:00,1.99788,1.99806,1.99788,1.99795,5447699.0
2006-02-22 18:17:00,1.99792,1.99815,1.99792,1.99815,829689.0
2006-02-22 18:18:00,1.99804,1.99805,1.99795,1.99795,16995321.0
2006-02-22 18:19:00,1.99798,1.99798,1.99755,1.99755,3496744.0
2006-02-22 18:20:00,1.99755,1.99798,1.99755,1.99787,2011684.0
2006-02-22 18:21:00,1.99797,1.99822,1.99794,1.99822,3258956.0
2006-02-22 18:22:00,1.99831,1.99899,1.99831,1.99899,2767909.0
2006-02-22 18:23:00,1.99895,1.99895,1.99852,1.99852,4857936.0
2006-02-22 18:24:00,1.99858,1.99905,1.99858,1.99905,13785970.0
2006-02-22 18:25:00,1.99905,1.99905,1.99882,1.99886,2631929.0
2006-02-22 18:26:00,1.99889,1.99889,1.99861,1.99886,2091446.0
2006-02-22 18:27:00,1.99883,1.99914,1.99878,1.99904,11499797.0
2006-02-22 18:28:00,1.99912,1.99912,1.99884,1.99884,1413460.0
2006-02-22 18:29:00,1.99896,1.99932,1.99896,1.99907,10282588.0
2006-02-22 18:30:00,1.99909,1.99909,1.99847,1.99862,7032071.0
2006-02-22 18:31:00,1.99874,1.99916,1.99874,1.99901,1885428.0
2006-02-22 18:32:00,1.99904,1.99911,1.99884,1.99884,13545189.0
2006-02-22 18:33:00,1.9989,1.99915,1.9989,1.99896,8556828.0
2006-02-22 18:34:00,1.99925,1.99927,1.99904,1.99907,8509678.0
2006-02-22 18:35:00,1.99908,1.99937,1.99908,1.99937,7513155.0
2006-02-22 18:36:00,1.99906,1.99908,1.99886,1.99886,1620732.0
2006-02-22 18:37:00,1.99862,1.99862,1.99815,1.99815,1696614.0
2006-02-22 18:38:00,1.99808,1.99844,1.99808,1.9981,733624.0
2006-02-22 18:39:00,1.99815,1.99828,1.99812,1.99822,1661210.0
2006-02-22 18:40:00,1.99787,1.99802,1.99771,1.99794,7039609.0
2006-02-22 18:41:00,1.99804,1.99861,1.99804,1.99819,2467974.0
2006-02-22 18:42:00,1.99854,1.99873,1.99842,1.99842,17228451.0
2006-02-22 18:43:00,1.99844,1.99899,1.99844,1.99899,15338056.0
2006-02-22 18:44:00,1.99914,1.99914,1.99826,1.99832,3280873.0
2006-02-22 18:45:00,1.9987,1.99872,1.9985,1.9987,7049222.0
2006-02-22 18:46:00,1.99865,1.99899,1.99865,1.99883,2045638.0
2006-02-22 18:47:00,1.99865,1.99901,1.99861,1.99861,702809.0
2006-02-22 18:48:00,1.99873,1.99916,1.99873,1.9991,1470945.0
2006-02-22 18:49:00,1.99867,1.99867,1.99849,1.99853,4450791.0
2006-02-22 18:50:00,1.9985,1.99862,1.99824,1.99824,8585045.0
2006-02-22 18:51:00,1.9983,1.99833,1.998,1.99833,13105095.0
2006-02-22 18:52:00,1.99833,1.99844,1.9982,1.99834,5430843.0
2006-02-22 18:53:00,1.9983,1.99845,1.9983,1.9983,5902389.0
2006-02-22 18:54:00,1.99847,1.99863,1.99844,1.99844,11859869.0
2006-02-22 18:55:00,1.99885,1.99885,1.99854,1.99879,1503312.0
2006-02-22 18:56:00,1.99865,1.99888,1.99837,1.99888,5738479.0
2006-02-22 18:57:00,1.99895,1.99899,1.99875,1.99894,10286736.0
2006-02-22 18:58:00,1.99917,1.99972,1.99908,1.99972,10379160.0
2006-02-22 18:59:00,1.99979,2.00021,1.99976,2.0,11770443.0
2006-02-22 19:00:00,2.00007,2.00038,2.00001,2.00002,1227145.0
2006-02-22 19:01:00,2.00006,2.00006,1.99965,1.99994,3045344.0
2006-02-22 19:02:00,1.99982,1.99982,1.99949,1.99973,1967075.0
2006-02-22 19:03:00,1.99971,1.99971,1.99942,1.99945,10479899.0
2006-02-22 19:04:00,1.99977,1.99998,1.99947,1.99947,5345017.0
2006-02-22 19:05:00,1.99948,1.99951,1.99937,1.99937,4616526.0
2006-02-22 19:06:00,1.99938,2.0,1.99938,1.99993,17923815.0
2006-02-22 19:07:00,1.99999,2.00016,1.99981,1.99981,9606493.0
2006-02-22 19:08:00,1.99961,1.99987,1.99948,1.99948,21446801.0
2006-02-22 19:09:00,1.99937,1.99943,1.99934,1.99943,8142854.0
2006-02-22 19:10:00,1.99957,1.99967,1.99946,1.99949,7274233.0
2006-02-22 19:11:00,1.99963,1.99988,1.99963,1.9997,2455570.0
2006-02-22 19:12:00,1.99997,2.00047,1.99997,2.0003,7100752.0
2006-02-22 19:13:00,2.0002,2.00029,2.00012,2.00029,5023226.0
2006-02-22 19:14:00,2.00028,2.00028,1.99986,1.99986,10374034.0
2006-02-22 19:15:00,1.99964,1.99982,1.99961,1.99961,12360995.0
2006-02-22 19:16:00,1.99967,2.00057,1.99967,2.00057,1874980.0
2006-02-22 19:17:00,2.00023,2.00034,2.00003,2.00003,8113273.0
2006-02-22 19:18:00,1.99994,2.00029,1.99994,2.00029,11077097.0
2006-02-22 19:19:00,2.00014,2.00058,2.00014,2.00058,4422046.0
2006-02-22 19:20:00,2.00054,2.00059,2.00045,2.00045,15508690.0
2006-02-22 19:21:00,2.00032,2.00045,1.99998,2.00045,7615196.0
2006-02-22 19:22:00,2.00066,2.00094,2.00066,2.00094,2405118.0
2006-02-22 19:23:00,2.00092,2.00099,2.00084,2.00084,8307689.0
2006-02-22 19:24:00,2.00066,2.00066,2.00021,2.00046,7334900.0
2006-02-22 19:25:00,2.00045,2.00068,2.00045,2.00068,6667192.0
2006-02-22 19:26:00,2.00068,2.00068,2.00032,2.00063,7990275.0
2006-02-22 19:27:00,2.00066,2.00077,2.00031,2.00077,6572940.0
2006-02-22 19:28:00,2.00061,2.00081,2.0004,2.0004,21926538.0
2006-02-22 19:29:00,2.00048,2.00048,2.00017,2.00027,4934948.0
2006-02-22 19:30:00,2.00035,2.00048,2.00022,2.00022,12604864.0
2006-02-22 19:31:00,2.00048,2.00063,2.00026,2.00026,9168297.0
2006-02-22 19:32:00,2.00023,2.00061,2.00023,2.00061,657595.0
2006-02-22 19:33:00,2.00028,2.00056,2.00028,2.00054,15236343.0
2006-02-22 19:34:00,2.00033,2.00057,1.99997,1.99997,15435144.0
2006-02-22 19:35:00,1.99987,2.00006,1.99987,1.99988,5236705.0
2006-02-22 19:36:00,2.00003,2.00011,1.99987,1.99987,3225435.0
2006-02-22 19:37:00,1.99999,2.00032,1.99999,2.00032,18770116.0
2006-02-22 19:38:00,2.00035,2.00046,2.00033,2.00046,4024931.0
2006-02-22 19:39:00,2.00045,2.00045,2.00022,2.00045,2708580.0
2006-02-22 19:40:00,2.00058,2.00094,2.00057,2.00066,7443894.0
2006-02-22 19:41:00,2.00066,2.00091,2.00066,2.00071,5063110.0
2006-02-22 19:42:00,2.00089,2.00109,2.00077,2.00077,5619047.0
2006-02-22 19:43:00,2.00071,2.00072,2.00054,2.00072,2030283.0
2006-02-22 19:44:00,2.00077,2.00077,2.00022,2.00022,5717270.0
2006-02-22 19:45:00,2.00024,2.00024,1.99989,1.99989,8982249.0
2006-02-22 19:46:00,1.9999,2.0002,1.9999,2.0002,3869572.0
2006-02-22 19:47:00,2.0001,2.00024,2.00002,2.00016,7713526.0
2006-02-22 19:48:00,2.00003,2.00033,1.99979,2.00016,15392385.0
2006-02-22 19:49:00,2.00019,2.00044,2.00019,2.00022,2208545.0
2006-02-22 19:50:00,2.00023,2.00023,1.99993,2.00007,1377802.0
2006-02-22 19:51:00,1.99984,2.0005,1.99984,2.0005,11584368.0
2006-02-22 19:52:00,2.0004,2.00052,2.00034,2.00043,20166557.0
2006-02-22 19:53:00,2.0005,2.0005,1.99995,2.00033,14374728.0
2006-02-22 19:54:00,2.0003,2.00051,2.00024,2.00051,11706865.0
2006-02-22 19:55:00,2.00054,2.00059,2.00038,2.00051,2143861.0
2006-02-22 19:56:00,2.00058,2.00077,2.00049,2.00057,9585026.0
2006-02-22 19:57:00,2.00063,2.00063,2.00024,2.00024,1826178.0
2006-02-22 19:58:00,2.00019,2.00076,2.00019,2.00061,3166840.0
2006-02-22 19:59:00,2.00047,2.00062,2.00047,2.00062,1300459.0
2006-02-22 20:00:00,2.00076,2.00092,2.00076,2.00092,147915.0
2006-02-22 20:01:00,2.00087,2.00087,1.9999,1.9999,9484739.0
2006-02-22 20:02:00,1.99989,1.99989,1.99961,1.99961,7774033.0
2006-02-22 20:03:00,1.99983,2.00037,1.99983,2.00037,469302.0
2006-02-22 20:04:00,2.00016,2.00071,2.00016,2.0004,10222052.0
2006-02-22 20:05:00,2.00064,2.00065,1.99984,1.99984,1497219.0
2006-02-22 20:06:00,1.99997,2.0001,1.99997,2.00005,3366045.0
2006-02-22 20:07:00,2.00029,2.00041,1.99992,1.99992,5600432.0
2006-02-22 20:08:00,2.00006,2.00012,1.99966,2.00012,3954635.0
2006-02-22 20:09:00,2.00012,2.00051,1.99995,2.00051,16152427.0
2006-02-22 20:10:00,2.00054,2.00054,2.00026,2.00026,6581782.0
2006-02-22 20:11:00,2.00031,2.00031,2.00013,2.00013,3104897.0
2006-02-22 20:12:00,2.00006,2.00006,1.99981,1.99995,2793221.0
2006-02-22 20:13:00,2.00003,2.00035,2.00003,2.00035,6136640.0
2006-02-22 20:14:00,2.00039,2.00116,2.00039,2.0011,22971196.0
2006-02-22 20:15:00,2.00101,2.00101,1.99977,1.99977,14037058.0
2006-02-22 20:17:00,1.99976,2.0001,1.99976,2.0001,8260658.0
2006-02-22 20:18:00,1.99998,1.99998,1.99974,1.99974,4198913.0
2006-02-22 20:19:00,1.99972,1.99981,1.99972,1.99978,743643.0
2006-02-22 20:20:00,1.99983,2.00016,1.99983,1.99984,6874898.0
2006-02-22 20:21:00,2.00006,2.00023,1.99981,1.99981,1369348.0
2006-02-22 20:22:00,1.99958,1.99996,1.99956,1.99996,8987001.0
2006-02-22 20:23:00,1.99995,1.99995,1.99982,1.99982,4970606.0
2006-02-22 20:25:00,1.99981,1.99983,1.99968,1.99974,3627312.0
2006-02-22 20:26:00,1.99959,2.00004,1.99959,1.9999,9646438.0
2006-02-22 20:27:00,1.99984,2.00009,1.99971,1.99971,11047804.0
2006-02-22 20:28:00,1.99979,1.99979,1.99958,1.99968,4000407.0
2006-02-22 20:31:00,1.99963,1.99963,1.99947,1.99948,1121452.0
2006-02-22 20:32:00,1.99956,2.0004,1.99956,2.0004,3148348.0
2006-02-22 20:33:00,2.00028,2.00028,2.00025,2.00025,7785643.0
2006-02-22 20:34:00,2.00027,2.00027,1.99956,1.99986,3408306.0
2006-02-22 20:35:00,2.00002,2.00007,1.99984,1.99984,2313437.0
2006-02-22 20:36:00,1.99995,2.00019,1.99981,2.00003,5484335.0
2006-02-22 20:37:00,2.00013,2.00021,1.99999,2.0001,5085608.0
2006-02-22 20:38:00,2.0001,2.00013,1.99992,1.99995,11179826.0
2006-02-22 20:39:00,1.99996,2.00035,1.99983,2.00021,8687064.0
2006-02-22 20:40:00,2.00034,2.00034,1.9997,1.9997,2145726.0
2006-02-22 20:41:00,1.99978,2.00043,1.99967,2.00029,3964697.0
2006-02-22 20:42:00,2.00029,2.00055,2.00029,2.00055,3273404.0
2006-02-22 20:44:00,2.00039,2.00078,2.00039,2.00078,10105977.0
2006-02-22 20:45:00,2.00061,2.00084,2.0006,2.00084,3748491.0
2006-02-22 20:46:00,2.00066,2.00157,2.00066,2.00135,2822232.0
2006-02-22 20:47:00,2.00133,2.00133,2.00079,2.00094,3380004.0
2006-02-22 20:48:00,2.00104,2.00114,2.00104,2.0011,9244319.0
2006-02-22 20:49:00,2.00123,2.00188,2.00123,2.00184,2828982.0
2006-02-22 20:50:00,2.00184,2.00184,2.0015,2.0015,11749064.0
2006-02-22 20:51:00,2.00136,2.00136,2.00074,2.00093,2419372.0
2006-02-22 20:52:00,2.00099,2.00128,2.00099,2.00118,492375.0
2006-02-22 20:53:00,2.00114,2.00133,2.00112,2.00133,1445132.0
2006-02-22 20:54:00,2.00092,2.00143,2.00092,2.00116,5970192.0
2006-02-22 20:55:00,2.00114,2.00147,2.00114,2.00131,2017349.0
2006-02-22 20:56:00,2.00136,2.00136,2.00105,2.00136,4540003.0
2006-02-22 20:57:00,2.00107,2.00107,2.00082,2.00082,6027773.0
2006-02-22 20:58:00,2.00084,2.00096,2.00084,2.00084,3595265.0
2006-02-22 20:59:00,2.00081,2.00097,2.00081,2.00094,14556388.0
2006-02-22 21:00:00,2.00097,2.00114,2.00093,2.00114,4186492.0
2006-02-22 21:01:00,2.00126,2.0017,2.00126,2.00159,6728017.0
2006-02-22 21:02:00,2.0016,2.00183,2.0016,2.00167,250894.0
2006-02-22 21:03:00,2.00171,2.00171,2.00094,2.00098,4482159.0
2006-02-22 21:04:00,2.0009,2.00119,2.0009,2.00119,7125504.0
2006-02-22 21:05:00,2.00111,2.00125,2.00105,2.00105,6045905.0
2006-02-22 21:06:00,2.00113,2.00113,2.0008,2.00112,891483.0
2006-02-22 21:09:00,2.00098,2.00098,2.00064,2.00064,5360819.0
2006-02-22 21:10:00,2.00062,2.00087,2.00062,2.00075,2188571.0
2006-02-22 21:11:00,2.00063,2.00085,2.00063,2.00082,4153684.0
2006-02-22 21:12:00,2.00082,2.00092,2.00065,2.00065,1675814.0
2006-02-22 21:13:00,2.00068,2.00088,2.00068,2.00088,4661904.0
2006-02-22 21:14:00,2.00094,2.00167,2.00094,2.00163,5267753.0
2006-02-22 21:15:00,2.00158,2.00158,2.00104,2.00104,2604927.0
2006-02-22 21:16:00,2.00085,2.00097,2.00085,2.00086,5728323.0
2006-02-22 21:17:00,2.00085,2.00114,2.00085,2.00092,1970764.0
2006-02-22 21:18:00,2.00099,2.00177,2.00099,2.00177,4539549.0
2006-02-22 21:19:00,2.00173,2.00173,2.00139,2.00147,1707700.0
2006-02-22 21:20:00,2.00135,2.00135,2.00017,2.00017,12901869.0
2006-02-22 21:21:00,2.0007,2.00088,2.0007,2.00074,5098475.0
2006-02-22 21:22:00,2.00047,2.0007,2.00035,2.0007,2730462.0
2006-02-22 21:23:00,2.00102,2.00115,2.00101,2.00104,4562955.0
2006-02-22 21:24:00,2.00109,2.00119,2.00089,2.00119,12725507.0
2006-02-22 21:25:00,2.00127,2.00127,2.00107,2.00116,14360731.0
2006-02-22 21:26:00,2.00131,2.00131,2.00096,2.0012,2344076.0
2006-02-22 21:27:00,2.00134,2.00148,2.00111,2.00111,4107809.0
2006-02-22 21:28:00,2.00126,2.00126,2.00106,2.0011,7584284.0
2006-02-22 21:29:00,2.00119,2.00119,2.00069,2.00106,17988138.0
2006-02-22 21:30:00,2.00114,2.00122,2.001,2.001,19319678.0
2006-02-22 21:31:00,2.00098,2.00128,2.00098,2.00098,5367263.0
2006-02-22 21:32:00,2.00098,2.00098,2.00089,2.00089,5930509.0
2006-02-22 21:33:00,2.00077,2.00077,2.00062,2.00062,243008.0
2006-02-22 21:34:00,2.00082,2.00082,2.00064,2.00064,10089266.0
2006-02-22 21:35:00,2.00067,2.00081,2.00067,2.00079,1903987.0
2006-02-22 21:36:00,2.00102,2.00134,2.00102,2.00134,258483.0
2006-02-22 21:37:00,2.00131,2.00153,2.00131,2.00133,14283178.0
2006-02-22 21:38:00,2.00132,2.00147,2.00116,2.00137,8934927.0
2006-02-22 21:39:00,2.00154,2.00154,2.00116,2.00116,1421870.0
2006-02-22 21:40:00,2.00114,2.00114,2.00023,2.00046,8899512.0
2006-02-22 21:41:00,2.00054,2.00054,1.99955,1.99955,6908173.0
2006-02-22 21:42:00,1.99987,1.99993,1.99961,1.99993,6377336.0
2006-02-22 21:43:00,2.00016,2.00016,2.00005,2.00016,3733231.0
2006-02-22 21:44:00,2.0002,2.00039,2.00016,2.00027,4378019.0
2006-02-22 21:45:00,2.00051,2.00059,2.00051,2.00059,3488734.0
2006-02-22 21:46:00,2.00069,2.00069,2.00042,2.00042,10603333.0
2006-02-22 21:48:00,2.00046,2.00054,2.00046,2.00054,1536775.0
2006-02-22 21:49:00,2.00037,2.00076,2.00037,2.00076,8403517.0
2006-02-22 21:50:00,2.00063,2.00095,2.00063,2.00095,4883561.0
2006-02-22 21:51:00,2.00088,2.00125,2.00088,2.00105,6831005.0
2006-02-22 21:52:00,2.00108,2.00108,2.00071,2.00071,3080582.0
2006-02-22 21:53:00,2.00026,2.00062,2.00026,2.00062,3544435.0
2006-02-22 21:54:00,2.00047,2.00069,2.00047,2.00065,2835621.0
2006-02-22 21:55:00,2.00077,2.00097,2.00077,2.00097,10868813.0
2006-02-22 21:56:00,2.00135,2.00135,2.00104,2.00106,3368133.0
2006-02-22 21:57:00,2.00108,2.00117,2.00093,2.00109,3534695.0
2006-02-22 21:58:00,2.00129,2.00142,2.00122,2.00142,6971362.0
2006-02-22 21:59:00,2.0014,2.0014,2.00117,2.00118,1264334.0
2006-02-22 22:00:00,2.00133,2.00133,2.00118,2.00123,9193306.0
2006-02-22 22:01:00,2.00113,2.00132,2.00111,2.0012,1018647.0
2006-02-22 22:02:00,2.00126,2.00134,2.00126,2.00126,1512217.0
2006-02-22 22:03:00,2.00119,2.00131,2.00119,2.00121,11330574.0
2006-02-22 22:04:00,2.00116,2.00154,2.00116,2.0014,8545941.0
2006-02-22 22:05:00,2.0014,2.0014,2.0012,2.00128,11571948.0
2006-02-22 22:06:00,2.0012,2.00127,2.00118,2.00127,5692172.0
2006-02-22 22:07:00,2.00146,2.00169,2.00146,2.00158,2412638.0
2006-02-22 22:08:00,2.00152,2.00153,2.0014,2.0014,1396116.0
2006-02-22 22:09:00,2.0014,2.00158,2.0014,2.00156,4867531.0
2006-02-22 22:10:00,2.00124,2.0021,2.00124,2.0021,6832020.0
2006-02-22 22:11:00,2.00216,2.00234,2.00198,2.00198,22097784.0
2006-02-22 22:13:00,2.002,2.002,2.00135,2.00135,20081996.0
2006-02-22 22:14:00,2.00123,2.00137,2.0012,2.0012,5446101.0
2006-02-22 22:15:00,2.00137,2.00137,2.00082,2.00082,4641433.0
2006-02-22 22:16:00,2.00133,2.0014,2.00117,2.00123,3194612.0
2006-02-22 22:17:00,2.00128,2.00134,2.00112,2.00127,8132593.0
2006-02-22 22:18:00,2.00123,2.00135,2.00118,2.00135,9119162.0
2006-02-22 22:19:00,2.00146,2.00164,2.00122,2.00122,2431014.0
2006-02-22 22:20:00,2.00145,2.00145,2.00108,2.00117,9120365.0
2006-02-22 22:21:00,2.00128,2.00139,2.00094,2.00139,6759641.0
2006-02-22 22:22:00,2.00128,2.00128,2.00111,2.00111,460662.0
2006-02-22 22:23:00,2.00125,2.00151,2.00125,2.00151,1761490.0
2006-02-22 22:24:00,2.00152,2.00152,2.00139,2.00139,4328589.0
2006-02-22 22:25:00,2.00125,2.00148,2.00125,2.00148,2295572.0
2006-02-22 22:26:00,2.0015,2.00159,2.00147,2.00159,1872950.0
2006-02-22 22:27:00,2.00151,2.00195,2.00151,2.00195,6181420.0
2006-02-22 22:28:00,2.00146,2.00146,2.00132,2.00132,5247086.0
2006-02-22 22:29:00,2.00128,2.00129,2.00117,2.00129,3676513.0
2006-02-22 22:30:00,2.00121,2.00146,2.00114,2.00114,7632270.0
2006-02-22 22:31:00,2.00113,2.00132,2.00112,2.0013,3845440.0
2006-02-22 22:32:00,2.00128,2.00148,2.00095,2.00148,8881689.0
2006-02-22 22:33:00,2.00158,2.0021,2.00157,2.0021,36116763.0
2006-02-22 22:34:00,2.00197,2.00201,2.00124,2.00127,7587371.0
2006-02-22 22:35:00,2.00108,2.00117,2.00093,2.00098,9116625.0
2006-02-22 22:36:00,2.00099,2.00102,2.00079,2.00102,6331878.0
2006-02-22 22:37:00,2.00099,2.00099,2.00043,2.00043,211599.0
2006-02-22 22:38:00,2.00065,2.00081,2.00041,2.00081,2418838.0
2006-02-22 22:39:00,2.0007,2.0007,2.00051,2.00051,864078.0
2006-02-22 22:40:00,2.00036,2.00102,2.00036,2.00083,3083914.0
2006-02-22 22:41:00,2.00067,2.00097,2.00058,2.00073,5335900.0
2006-02-22 22:42:00,2.00077,2.00077,2.00073,2.00073,1647007.0
2006-02-22 22:43:00,2.00077,2.00148,2.00062,2.00148,820470.0
2006-02-22 22:44:00,2.00138,2.00138,2.00082,2.00092,3707579.0
2006-02-22 22:45:00,2.0007,2.00083,2.0007,2.00073,333153.0
2006-02-22 22:46:00,2.00073,2.00083,2.00065,2.00067,6956524.0
2006-02-22 22:47:00,2.00041,2.00054,2.00025,2.00025,2788958.0
2006-02-22 22:48:00,2.00027,2.00047,2.00027,2.00042,6694016.0
2006-02-22 22:49:00,2.00053,2.00067,2.00043,2.0005,882075.0
2006-02-22 22:50:00,2.00067,2.00067,2.00046,2.00054,3832511.0
2006-02-22 22:51:00,2.00048,2.00089,2.00048,2.00089,17969110.0
2006-02-22 22:52:00,2.00069,2.00069,2.00051,2.00051,1304199.0
2006-02-22 22:53:00,2.00055,2.00064,2.00055,2.00064,5939512.0
2006-02-22 22:54:00,2.00073,2.00085,2.00068,2.00069,4546391.0
2006-02-22 22:55:00,2.0008,2.00095,2.00072,2.00095,11417785.0
2006-02-22 22:57:00,2.00107,2.00128,2.00097,2.00128,5977261.0
2006-02-22 22:58:00,2.00131,2.00162,2.00131,2.00162,6619530.0
2006-02-22 22:59:00,2.00165,2.00208,2.00165,2.002,491641.0
2006-02-22 23:00:00,2.00183,2.00183,2.0016,2.0016,1192501.0
2006-02-22 23:01:00,2.00163,2.00163,2.00151,2.00162,9362057.0
2006-02-22 23:02:00,2.00163,2.00163,2.00146,2.00154,3713599.0
2006-02-22 23:03:00,2.00139,2.00171,2.00138,2.00138,3666160.0
2006-02-22 23:04:00,2.00158,2.00195,2.00158,2.00195,13978242.0
2006-02-22 23:05:00,2.00144,2.00157,2.00104,2.00128,6584343.0
2006-02-22 23:06:00,2.00136,2.00136,2.00105,2.00105,1329381.0
2006-02-22 23:07:00,2.00122,2.00122,2.0011,2.0011,4340193.0
2006-02-22 23:08:00,2.0012,2.00158,2.00118,2.00158,4163650.0
2006-02-22 23:09:00,2.00148,2.0015,2.00061,2.00061,3989569.0
2006-02-22 23:10:00,2.00067,2.00072,2.00055,2.0007,3237746.0
2006-02-22 23:11:00,2.00061,2.00065,2.00053,2.00055,1391940.0
2006-02-22 23:12:00,2.00052,2.00052,2.00041,2.00041,2704142.0
2006-02-22 23:13:00,2.00024,2.00036,2.00024,2.00036,948053.0
2006-02-22 23:14:00,2.00046,2.0005,2.00027,2.00047,1339618.0
2006-02-22 23:15:00,2.00041,2.00041,2.00039,2.00039,146539.0
2006-02-22 23:16:00,2.00035,2.00045,2.00035,2.00045,903837.0
2006-02-22 23:17:00,2.0006,2.0006,2.00016,2.00023,3163583.0
2006-02-22 23:18:00,2.00038,2.00058,2.00038,2.00058,3022947.0
2006-02-22 23:19:00,2.00049,2.00085,2.00049,2.0006,10302231.0
2006-02-22 23:20:00,2.00046,2.00081,2.00046,2.00072,19496887.0
2006-02-22 23:21:00,2.00069,2.00084,2.00069,2.00084,3307658.0
2006-02-22 23:22:00,2.00078,2.00084,2.00057,2.00084,12116994.0
2006-02-22 23:23:00,2.00079,2.00079,2.00043,2.0006,7040459.0
2006-02-22 23:24:00,2.00057,2.00057,2.00026,2.00055,5976568.0
2006-02-22 23:25:00,2.00079,2.00096,2.0007,2.00096,9284294.0
2006-02-22 23:26:00,2.00082,2.00082,2.00032,2.00072,7763479.0
2006-02-22 23:27:00,2.0007,2.00105,2.00064,2.00064,5093918.0
2006-02-22 23:28:00,2.00079,2.00107,2.00079,2.00104,5977959.0
2006-02-22 23:29:00,2.00104,2.00104,2.00076,2.0009,2511502.0
2006-02-22 23:30:00,2.00082,2.00114,2.00082,2.00114,7367523.0
2006-02-22 23:31:00,2.00116,2.00116,2.00092,2.00092,7583408.0
2006-02-22 23:32:00,2.00101,2.0015,2.00065,2.0015,3303027.0
2006-02-22 23:33:00,2.00135,2.00135,2.00091,2.00107,9756017.0
2006-02-22 23:34:00,2.00116,2.00127,2.00116,2.00127,1070011.0
2006-02-22 23:35:00,2.00115,2.00155,2.00115,2.00125,18309857.0
2006-02-22 23:36:00,2.0013,2.00139,2.00124,2.00135,5692290.0
2006-02-22 23:37:00,2.00141,2.00141,2.00109,2.00109,2758666.0
2006-02-22 23:38:00,2.00122,2.00152,2.00119,2.00119,1632660.0
2006-02-22 23:39:00,2.00111,2.00151,2.00109,2.0013,14432426.0
2006-02-22 23:40:00,2.00122,2.00122,2.00109,2.00121,5654247.0
2006-02-22 23:41:00,2.00114,2.00142,2.00114,2.00132,2074827.0
2006-02-22 23:42:00,2.00141,2.0019,2.00105,2.0019,8254535.0
2006-02-22 23:43:00,2.00179,2.00179,2.00123,2.00123,1255261.0
2006-02-22 23:44:00,2.0015,2.0015,2.00086,2.00086,10506842.0
2006-02-22 23:45:00,2.00127,2.00127,2.00109,2.00122,3102411.0
2006-02-22 23:46:00,2.00121,2.00139,2.00121,2.00127,2801946.0
2006-02-22 23:47:00,2.00133,2.00135,2.00125,2.00125,848305.0
2006-02-22 23:48:00,2.00131,2.00138,2.00106,2.00106,3948583.0
2006-02-22 23:49:00,2.00045,2.00154,2.00045,2.00154,21501621.0
2006-02-22 23:51:00,2.00164,2.00168,2.00134,2.00134,7249445.0
2006-02-22 23:52:00,2.00156,2.0017,2.00156,2.0017,13656128.0
2006-02-22 23:53:00,2.00158,2.00158,2.00134,2.00157,7625487.0
2006-02-22 23:54:00,2.00147,2.0017,2.00142,2.0017,2442195.0
2006-02-22 23:55:00,2.00192,2.00269,2.00192,2.00269,2481762.0
2006-02-22 23:56:00,2.00262,2.00262,2.00226,2.00244,3559855.0
2006-02-22 23:57:00,2.00192,2.00209,2.0018,2.00209,837827.0
2006-02-22 23:58:00,2.00208,2.00208,2.00185,2.00185,1415854.0
2006-02-23 00:24:00,2.00205,2.00205,2.00152,2.00152,7514618.0
2006-02-23 00:27:00,2.00148,2.00148,2.00096,2.00128,4997871.0
2006-02-23 00:28:00,2.00128,2.00128,2.00093,2.00093,12670615.0
2006-02-23 00:29:00,2.00068,2.00133,2.00068,2.00133,5695017.0
2006-02-23 00:30:00,2.00106,2.00106,2.0007,2.0007,152446.0
2006-02-23 00:32:00,2.00088,2.0009,2.00084,2.00084,4659894.0
2006-02-23 00:34:00,2.00092,2.00116,2.00092,2.00116,17171098.0
2006-02-23 00:35:00,2.00103,2.00103,2.00098,2.00098,653770.0
2006-02-23 00:36:00,2.00115,2.00115,2.00085,2.00101,6240426.0
2006-02-23 00:37:00,2.0009,2.00113,2.0009,2.00113,1489075.0
2006-02-23 00:38:00,2.00112,2.00123,2.00109,2.00109,5363391.0
2006-02-23 00:39:00,2.00112,2.00151,2.00112,2.00151,3385929.0
2006-02-23 00:40:00,2.00109,2.0016,2.00109,2.00129,7042189.0
2006-02-23 00:41:00,2.00137,2.00157,2.00137,2.00154,1776057.0
2006-02-23 00:43:00,2.00157,2.00225,2.00157,2.00225,2311028.0
2006-02-23 00:44:00,2.00221,2.00221,2.00188,2.00192,1190088.0
2006-02-23 00:45:00,2.00185,2.00185,2.00135,2.00139,3502309.0
2006-02-23 00:47:00,2.00139,2.00151,2.00139,2.0015,926539.0
2006-02-23 00:48:00,2.00139,2.00159,2.00139,2.00159,1913944.0
2006-02-23 00:49:00,2.00144,2.00163,2.00136,2.00154,2615383.0
2006-02-23 00:50:00,2.00156,2.00167,2.00156,2.00167,3470567.0
2006-02-23 00:51:00,2.00172,2.00179,2.00172,2.00179,919650.0
2006-02-23 00:53:00,2.00196,2.00196,2.00174,2.00174,4227346.0
2006-02-23 00:54:00,2.00177,2.00199,2.00171,2.00199,1142289.0
2006-02-23 00:55:00,2.00206,2.00257,2.0017,2.00257,4223792.0
2006-02-23 00:57:00,2.00247,2.00247,2.00184,2.00184,5116526.0
2006-02-23 00:58:00,2.00168,2.00199,2.00168,2.00182,1897974.0
2006-02-23 00:59:00,2.00186,2.00229,2.00186,2.00229,295658.0
2006-02-23 01:00:00,2.00199,2.00199,2.0015,2.0015,3912220.0
2006-02-23 01:02:00,2.00162,2.00172,2.00162,2.00172,16476318.0
2006-02-23 01:03:00,2.00173,2.00173,2.00145,2.00145,1232357.0
2006-02-23 01:05:00,2.0016,2.00171,2.00152,2.00152,4158468.0
2006-02-23 01:06:00,2.00173,2.00182,2.00169,2.00182,1085932.0
2006-02-23 01:07:00,2.00189,2.00196,2.00178,2.00184,2827193.0
2006-02-23 01:08:00,2.00179,2.00199,2.00179,2.00179,24498586.0
2006-02-23 01:09:00,2.00187,2.00187,2.00174,2.00174,638291.0
2006-02-23 01:10:00,2.00183,2.00184,2.00183,2.00184,669127.0
2006-02-23 01:14:00,2.00199,2.00199,2.00188,2.00188,560565.0
2006-02-23 01:15:00,2.00178,2.00196,2.00178,2.00196,6228849.0
2006-02-23 01:17:00,2.00173,2.00197,2.00173,2.00185,3044494.0
2006-02-23 01:19:00,2.0018,2.00214,2.0018,2.00214,807772.0
2006-02-23 01:20:00,2.00224,2.00269,2.00224,2.00269,5091400.0
2006-02-23 01:21:00,2.00266,2.00266,2.00226,2.00226,3363060.0
2006-02-23 01:22:00,2.00201,2.00201,2.00135,2.00165,1627909.0
2006-02-23 01:23:00,2.00167,2.00225,2.00154,2.00225,6448949.0
2006-02-23 01:24:00,2.00219,2.00219,2.00164,2.00166,1619699.0
2006-02-23 01:25:00,2.00168,2.00179,2.00168,2.00179,124594.0
2006-02-23 01:26:00,2.00182,2.00189,2.00182,2.00189,5865640.0
2006-02-23 01:27:00,2.00186,2.00208,2.00186,2.00208,1975574.0
2006-02-23 01:28:00,2.00211,2.0022,2.00174,2.0022,2496118.0
2006-02-23 01:31:00,2.0019,2.00197,2.00178,2.00188,3645402.0
2006-02-23 01:32:00,2.00179,2.00202,2.00179,2.00202,10128800.0
2006-02-23 01:33:00,2.00179,2.00212,2.00179,2.00207,7737757.0
2006-02-23 01:34:00,2.00193,2.00193,2.00175,2.00191,11565639.0
2006-02-23 01:35:00,2.00202,2.00214,2.00185,2.002,1334178.0
2006-02-23 01:36:00,2.00214,2.00217,2.00163,2.00217,25532355.0
2006-02-23 01:37:00,2.00236,2.00236,2.00202,2.00216,3275403.0
2006-02-23 01:38:00,2.00235,2.00235,2.00214,2.00226,2664710.0
2006-02-23 01:39:00,2.00218,2.00238,2.00218,2.00223,2799191.0
2006-02-23 01:40:00,2.00219,2.00243,2.00198,2.00243,5724327.0
2006-02-23 01:41:00,2.00208,2.00209,2.00186,2.00186,2347117.0
2006-02-23 01:42:00,2.00186,2.00194,2.00175,2.00194,6721974.0
2006-02-23 01:43:00,2.00179,2.00194,2.00179,2.00191,3894928.0
2006-02-23 01:51:00,2.00186,2.00186,2.00178,2.00178,627153.0
2006-02-23 01:52:00,2.00157,2.00182,2.00157,2.00182,758671.0
2006-02-23 01:53:00,2.00184,2.00187,2.00181,2.00181,15928906.0
2006-02-23 01:56:00,2.00191,2.00202,2.00191,2.002,12347658.0
2006-02-23 01:57:00,2.00202,2.00216,2.00193,2.00216,8185771.0
2006-02-23 01:58:00,2.00217,2.00228,2.00214,2.00228,4749708.0
2006-02-23 01:59:00,2.00227,2.00227,2.00214,2.00214,410822.0
2006-02-23 02:00:00,2.00214,2.00214,2.0021,2.0021,449182.0
2006-02-23 02:01:00,2.00211,2.00211,2.00162,2.00176,3329171.0
2006-02-23 02:02:00,2.00187,2.00187,2.00149,2.00185,7494069.0
2006-02-23 02:03:00,2.00171,2.00191,2.00171,2.00173,11920886.0
2006-02-23 02:04:00,2.00161,2.00198,2.00161,2.00198,190877.0
2006-02-23 02:05:00,2.00163,2.00207,2.00163,2.00207,3154217.0
2006-02-23 02:06:00,2.00186,2.00204,2.00186,2.00201,16257304.0
2006-02-23 02:07:00,2.00199,2.00199,2.00174,2.00174,823300.0
2006-02-23 02:08:00,2.00195,2.00195,2.00157,2.00157,658982.0
2006-02-23 02:09:00,2.00163,2.00174,2.00161,2.00162,1589542.0
2006-02-23 02:10:00,2.00157,2.00157,2.00145,2.00145,874307.0
2006-02-23 02:11:00,2.00143,2.00172,2.00093,2.00172,8508173.0
2006-02-23 02:12:00,2.00166,2.00166,2.00128,2.00128,5193241.0
2006-02-23 02:13:00,2.00139,2.00211,2.00139,2.00211,6844285.0
2006-02-23 02:14:00,2.0021,2.0021,2.00162,2.00174,11241068.0
2006-02-23 02:15:00,2.00176,2.00176,2.00145,2.00145,4864464.0
2006-02-23 02:16:00,2.00145,2.00158,2.00126,2.00133,4068659.0
2006-02-23 02:17:00,2.00148,2.00148,2.00125,2.00134,6957125.0
2006-02-23 02:18:00,2.00134,2.00134,2.00081,2.00087,2227288.0
2006-02-23 02:20:00,2.00091,2.00113,2.00073,2.00109,2840665.0
2006-02-23 02:21:00,2.00117,2.00163,2.00117,2.00163,913418.0
2006-02-23 02:22:00,2.00176,2.00193,2.00176,2.00193,11610147.0
2006-02-23 02:24:00,2.00166,2.00166,2.00145,2.00145,1118252.0
2006-02-23 02:25:00,2.00122,2.00182,2.00122,2.00142,11134724.0
2006-02-23 02:26:00,2.00153,2.00211,2.00153,2.00196,7115833.0
2006-02-23 02:27:00,2.0022,2.0022,2.00185,2.00185,9690777.0
2006-02-23 02:29:00,2.002,2.002,2.00168,2.00172,11239021.0
2006-02-23 02:30:00,2.00179,2.00179,2.0016,2.00178,2770097.0
2006-02-23 02:31:00,2.00169,2.00169,2.00092,2.00148,16415420.0
2006-02-23 02:32:00,2.00134,2.00134,2.00089,2.00089,1853433.0
2006-02-23 02:33:00,2.00092,2.00092,2.00085,2.00085,2464194.0
2006-02-23 02:34:00,2.00082,2.00082,2.00036,2.00036,120369.0
2006-02-23 02:35:00,2.00052,2.00077,2.00052,2.00077,1693892.0
2006-02-23 02:36:00,2.00088,2.00115,2.00082,2.00115,6080359.0
2006-02-23 02:37:00,2.0012,2.00151,2.00116,2.00116,1644521.0
2006-02-23 02:38:00,2.00134,2.00155,2.00128,2.00155,3583440.0
2006-02-23 02:39:00,2.00151,2.00155,2.00117,2.00155,7966993.0
2006-02-23 02:40:00,2.00152,2.00152,2.00116,2.00116,531133.0
2006-02-23 02:41:00,2.00131,2.00131,2.00103,2.00103,9780588.0
2006-02-23 02:45:00,2.00108,2.00129,2.00108,2.00114,532656.0
2006-02-23 02:46:00,2.00113,2.00113,2.00084,2.00099,3919962.0
2006-02-23 02:47:00,2.00109,2.00109,2.001,2.001,6863460.0
2006-02-23 02:48:00,2.00099,2.00103,2.00093,2.00093,13488653.0
2006-02-23 02:51:00,2.00101,2.00179,2.00094,2.00179,3621302.0
2006-02-23 02:54:00,2.0017,2.0017,2.00157,2.00157,243342.0
2006-02-23 02:55:00,2.00127,2.00127,2.00083,2.00108,3221219.0
2006-02-23 02:56:00,2.00111,2.00121,2.00111,2.00121,14915272.0
2006-02-23 02:57:00,2.00104,2.00104,2.00086,2.00099,16634344.0
2006-02-23 02:58:00,2.00096,2.00096,2.00083,2.00083,1530755.0
2006-02-23 02:59:00,2.00076,2.00104,2.00074,2.00091,3757055.0
2006-02-23 03:00:00,2.001,2.00112,2.00099,2.00099,2908226.0
2006-02-23 03:01:00,2.00091,2.00102,2.00087,2.00088,2840314.0
2006-02-23 03:02:00,2.00111,2.00121,2.00111,2.00115,269971.0
2006-02-23 03:06:00,2.001,2.00119,2.00094,2.00094,3920015.0
2006-02-23 03:07:00,2.00094,2.00104,2.00087,2.00097,5698554.0
2006-02-23 03:08:00,2.00094,2.00094,2.00075,2.00075,1339256.0
2006-02-23 03:09:00,2.0007,2.00094,2.0007,2.00094,3392539.0
2006-02-23 03:10:00,2.00092,2.00107,2.00082,2.00082,2380651.0
2006-02-23 03:11:00,2.00085,2.00105,2.00085,2.00105,1917011.0
2006-02-23 03:12:00,2.00128,2.00128,2.00117,2.00117,960442.0
2006-02-23 03:13:00,2.00118,2.00128,2.00118,2.00128,179884.0
2006-02-23 03:14:00,2.00116,2.00163,2.00116,2.00146,3230913.0
2006-02-23 03:15:00,2.00146,2.00193,2.00146,2.00193,1158462.0
2006-02-23 03:16:00,2.00174,2.00187,2.00159,2.00159,2360842.0
2006-02-23 03:17:00,2.00158,2.00175,2.00158,2.00175,4981909.0
2006-02-23 03:19:00,2.00165,2.00233,2.00165,2.0018,6867747.0
2006-02-23 03:20:00,2.00234,2.00256,2.00206,2.00206,3417369.0
2006-02-23 03:21:00,2.00163,2.0017,2.00068,2.00102,5350016.0
2006-02-23 03:22:00,2.00114,2.00126,2.00109,2.00109,1530711.0
2006-02-23 03:23:00,2.00108,2.00134,2.00098,2.00134,6148808.0
2006-02-23 03:24:00,2.00145,2.00179,2.0014,2.00179,175709.0
2006-02-23 03:27:00,2.00143,2.00152,2.00136,2.00136,4525928.0
2006-02-23 03:29:00,2.00148,2.00188,2.00148,2.00188,6950016.0
2006-02-23 03:30:00,2.00164,2.00168,2.00154,2.00168,6015014.0
2006-02-23 03:31:00,2.00182,2.00193,2.00182,2.00193,12281298.0
2006-02-23 03:33:00,2.00181,2.00194,2.00165,2.00165,1618603.0
2006-02-23 03:34:00,2.0015,2.00172,2.0015,2.00172,1332223.0
2006-02-23 03:36:00,2.00128,2.00209,2.00128,2.00187,5354619.0
2006-02-23 03:40:00,2.00195,2.00216,2.0018,2.0018,4843682.0
2006-02-23 03:41:00,2.0018,2.00189,2.00159,2.00159,2567268.0
2006-02-23 03:42:00,2.0019,2.00284,2.0019,2.00279,6460762.0
2006-02-23 03:43:00,2.00272,2.00272,2.00193,2.00193,3377254.0
2006-02-23 03:44:00,2.00192,2.00192,2.00178,2.00178,1008902.0
2006-02-23 03:45:00,2.00175,2.00175,2.00155,2.00155,2290854.0
2006-02-23 03:46:00,2.00155,2.00193,2.00155,2.00193,4108383.0
2006-02-23 03:47:00,2.00177,2.00198,2.00177,2.00183,6747148.0
2006-02-23 03:48:00,2.00191,2.00204,2.00191,2.00204,5794426.0
2006-02-23 03:49:00,2.0021,2.00245,2.0021,2.00245,9701242.0
2006-02-23 03:50:00,2.00201,2.00201,2.00147,2.00147,5255374.0
2006-02-23 03:51:00,2.00155,2.00253,2.00155,2.00253,2137857.0
2006-02-23 03:53:00,2.00251,2.00251,2.00235,2.00235,242945.0
2006-02-23 04:02:00,2.00234,2.00245,2.00228,2.00245,67231.0
2006-02-23 04:04:00,2.00242,2.00245,2.00233,2.00233,2023768.0
2006-02-23 04:07:00,2.00232,2.00242,2.00232,2.00242,126532.0
2006-02-23 04:08:00,2.00214,2.00221,2.0016,2.0016,7318975.0
2006-02-23 04:09:00,2.00168,2.00168,2.00144,2.00144,925000.0
2006-02-23 04:10:00,2.00155,2.00217,2.00128,2.00128,23272672.0
2006-02-23 04:11:00,2.00181,2.00256,2.00181,2.00256,4494985.0
2006-02-23 04:12:00,2.00255,2.00271,2.0025,2.00271,25905551.0
2006-02-23 04:13:00,2.00259,2.00259,2.0018,2.0018,2777229.0
2006-02-23 04:14:00,2.00183,2.00183,2.00165,2.00169,629333.0
2006-02-23 04:15:00,2.00128,2.0018,2.00128,2.0018,8762222.0
2006-02-23 04:21:00,2.00189,2.00215,2.00189,2.00215,126411.0
2006-02-23 04:23:00,2.00177,2.00212,2.00177,2.00212,5253613.0
2006-02-23 04:24:00,2.00207,2.00207,2.00168,2.00168,19582735.0
2006-02-23 04:25:00,2.0018,2.00193,2.0018,2.00193,1038743.0
2006-02-23 04:26:00,2.00212,2.00218,2.00208,2.00216,9918683.0
2006-02-23 04:29:00,2.0022,2.0022,2.00199,2.00199,7152935.0
2006-02-23 04:30:00,2.00219,2.00219,2.00185,2.00186,2539948.0
2006-02-23 04:31:00,2.00186,2.00196,2.0016,2.00196,6557656.0
2006-02-23 04:32:00,2.00192,2.00222,2.00192,2.00222,5611895.0
2006-02-23 04:33:00,2.00224,2.00235,2.00187,2.00233,8429401.0
2006-02-23 04:34:00,2.00227,2.00227,2.00215,2.00215,3239482.0
2006-02-23 04:35:00,2.00227,2.00267,2.00208,2.00267,2367332.0
2006-02-23 04:36:00,2.00224,2.00224,2.00178,2.00178,7712192.0
2006-02-23 04:38:00,2.00183,2.00209,2.00183,2.00209,3593327.0
2006-02-23 04:41:00,2.00209,2.00224,2.00209,2.00224,2835253.0
2006-02-23 04:42:00,2.0022,2.00224,2.002,2.002,3029091.0
2006-02-23 04:45:00,2.0021,2.0021,2.00189,2.00192,1357124.0
2006-02-23 04:46:00,2.00193,2.00194,2.00181,2.00181,896504.0
2006-02-23 04:48:00,2.00183,2.00195,2.00169,2.00195,1501877.0
2006-02-23 04:51:00,2.00201,2.00203,2.00193,2.00194,2961692.0
2006-02-23 04:52:00,2.00192,2.00192,2.0018,2.0018,4378285.0
2006-02-23 04:53:00,2.00189,2.00244,2.00189,2.00244,10065366.0
2006-02-23 04:54:00,2.00231,2.00231,2.00124,2.0015,6839789.0
2006-02-23 04:55:00,2.00152,2.00162,2.00146,2.00146,11407214.0
2006-02-23 04:56:00,2.00133,2.0014,2.00122,2.00122,3485937.0
2006-02-23 04:57:00,2.00137,2.00158,2.00133,2.00158,4062130.0
2006-02-23 04:58:00,2.00157,2.00157,2.00147,2.00147,8601668.0
2006-02-23 04:59:00,2.00144,2.00157,2.00144,2.00155,1141258.0
2006-02-23 05:00:00,2.00165,2.00181,2.00165,2.00181,543911.0
2006-02-23 05:01:00,2.00232,2.00248,2.00232,2.00248,25282456.0
2006-02-23 05:02:00,2.00242,2.00242,2.0016,2.0016,5722606.0
2006-02-23 05:03:00,2.00154,2.00154,2.00117,2.00117,2972233.0
2006-02-23 05:04:00,2.00148,2.00155,2.00142,2.00155,10284957.0
2006-02-23 05:06:00,2.00145,2.00163,2.00137,2.00137,5476225.0
2006-02-23 05:07:00,2.00132,2.00133,2.00132,2.00133,1419150.0
2006-02-23 05:08:00,2.00147,2.00147,2.00122,2.00134,9833711.0
2006-02-23 05:09:00,2.00147,2.0016,2.00138,2.0016,3526417.0
2006-02-23 05:10:00,2.00126,2.00155,2.00126,2.00129,1612347.0
2006-02-23 05:11:00,2.00118,2.00143,2.00118,2.00143,7398339.0
2006-02-23 05:13:00,2.00131,2.00132,2.00131,2.00132,418669.0
2006-02-23 05:16:00,2.00131,2.00131,2.00102,2.00129,719120.0
2006-02-23 05:17:00,2.00132,2.00132,2.00112,2.00112,1570522.0
2006-02-23 05:18:00,2.00108,2.00109,2.00096,2.00096,5880426.0
2006-02-23 05:19:00,2.00112,2.00118,2.00112,2.00117,493370.0
2006-02-23 05:21:00,2.00141,2.00228,2.00141,2.00228,2493904.0
2006-02-23 05:22:00,2.00182,2.00182,2.00158,2.00158,234692.0
2006-02-23 05:23:00,2.00161,2.00202,2.00161,2.00202,3196764.0
2006-02-23 05:24:00,2.00206,2.00206,2.00178,2.00178,6585513.0
2006-02-23 05:25:00,2.00195,2.00195,2.00171,2.00171,314597.0
2006-02-23 05:26:00,2.00185,2.00243,2.00185,2.00243,14031411.0
2006-02-23 05:27:00,2.00183,2.00192,2.00147,2.00192,8884355.0
2006-02-23 05:28:00,2.00195,2.00195,2.00155,2.00155,3525986.0
2006-02-23 05:29:00,2.00156,2.00222,2.00156,2.00197,7584488.0
2006-02-23 05:30:00,2.00199,2.00199,2.00151,2.00151,1971095.0
2006-02-23 05:31:00,2.00153,2.00181,2.00153,2.00181,475000.0
2006-02-23 05:32:00,2.00161,2.00161,2.00111,2.00111,3675767.0
2006-02-23 05:33:00,2.00114,2.00151,2.00114,2.00151,1975894.0
2006-02-23 05:34:00,2.00149,2.00239,2.00149,2.00236,8570489.0
2006-02-23 05:35:00,2.00213,2.00217,2.00194,2.00194,4390496.0
2006-02-23 05:36:00,2.00213,2.00224,2.0021,2.00224,3213768.0
2006-02-23 05:37:00,2.00213,2.00213,2.00135,2.00135,479505.0
2006-02-23 05:38:00,2.00135,2.00135,2.00087,2.00123,6352450.0
2006-02-23 05:39:00,2.0013,2.00146,2.00114,2.00146,8452608.0
2006-02-23 05:40:00,2.00123,2.00217,2.00123,2.00187,2381946.0
2006-02-23 05:41:00,2.00188,2.00224,2.00172,2.00187,8938600.0
2006-02-23 05:42:00,2.00191,2.00191,2.00155,2.00169,8810089.0
2006-02-23 05:43:00,2.00175,2.00175,2.00156,2.00163,3641826.0
2006-02-23 05:44:00,2.00173,2.00259,2.00173,2.00251,158431.0
2006-02-23 05:45:00,2.0024,2.0024,2.00168,2.00181,5312748.0
2006-02-23 05:46:00,2.002,2.002,2.00176,2.0019,11853010.0
2006-02-23 05:48:00,2.00169,2.00216,2.00169,2.00216,5397347.0
2006-02-23 05:49:00,2.00218,2.00274,2.00218,2.00239,14699062.0
2006-02-23 05:50:00,2.0027,2.0027,2.00191,2.0021,5386822.0
2006-02-23 05:51:00,2.00218,2.0025,2.00218,2.0025,735141.0
2006-02-23 05:52:00,2.00205,2.00245,2.00199,2.00245,2518674.0
2006-02-23 05:53:00,2.00232,2.00243,2.00231,2.00231,5327255.0
2006-02-23 05:54:00,2.00238,2.00252,2.00228,2.00228,11692380.0
2006-02-23 05:55:00,2.00228,2.00228,2.00174,2.00174,9493379.0
2006-02-23 05:56:00,2.00179,2.00179,2.00102,2.00102,11662968.0
2006-02-23 05:57:00,2.00109,2.0012,2.00103,2.00103,1665254.0
2006-02-23 05:58:00,2.00097,2.00097,2.00087,2.00091,999162.0
2006-02-23 05:59:00,2.001,2.00101,2.00082,2.00088,9417439.0
2006-02-23 06:00:00,2.00101,2.00118,2.00098,2.00118,1423892.0
2006-02-23 06:01:00,2.0012,2.00135,2.00117,2.00135,7256542.0
2006-02-23 06:02:00,2.00123,2.00142,2.00123,2.00127,1387087.0
2006-02-23 06:03:00,2.00124,2.00145,2.00117,2.00142,3340737.0
2006-02-23 06:04:00,2.00143,2.00152,2.00142,2.00142,10740996.0
2006-02-23 06:05:00,2.00141,2.00179,2.00141,2.00146,2614681.0
2006-02-23 06:06:00,2.00161,2.00181,2.00148,2.00148,3606099.0
2006-02-23 06:10:00,2.00152,2.00153,2.00135,2.00142,9244792.0
2006-02-23 06:11:00,2.00141,2.00168,2.00139,2.00168,1674593.0
2006-02-23 06:12:00,2.00166,2.00178,2.00161,2.00178,10041430.0
2006-02-23 06:13:00,2.00175,2.00175,2.00148,2.0015,9730505.0
2006-02-23 06:14:00,2.00152,2.00152,2.00144,2.00144,3506969.0
2006-02-23 06:15:00,2.00132,2.00155,2.00132,2.00153,4795202.0
2006-02-23 06:16:00,2.00167,2.00187,2.00167,2.00175,4136545.0
2006-02-23 06:17:00,2.00166,2.00191,2.00141,2.00149,5977205.0
2006-02-23 06:18:00,2.0018,2.00195,2.00165,2.00195,3265535.0
2006-02-23 06:19:00,2.0018,2.00199,2.0018,2.00184,9205124.0
2006-02-23 06:20:00,2.00189,2.00283,2.00189,2.00283,1606099.0
2006-02-23 06:21:00,2.0028,2.0028,2.0021,2.00231,9353987.0
2006-02-23 06:22:00,2.00235,2.00235,2.00192,2.00192,1557382.0
2006-02-23 06:24:00,2.00189,2.00241,2.00189,2.00241,1831989.0
2006-02-23 06:25:00,2.00227,2.00227,2.0021,2.0021,10053075.0
2006-02-23 06:26:00,2.00208,2.00222,2.00208,2.00222,258080.0
2006-02-23 06:28:00,2.00232,2.00232,2.00208,2.00208,5130246.0
2006-02-23 06:29:00,2.0021,2.00241,2.0021,2.00241,3473295.0
2006-02-23 06:30:00,2.00239,2.00239,2.00192,2.00229,18619333.0
2006-02-23 06:31:00,2.00221,2.00262,2.00221,2.00242,8397127.0
2006-02-23 06:32:00,2.00262,2.00296,2.00262,2.00296,4053093.0
2006-02-23 06:33:00,2.00317,2.00317,2.00286,2.00311,2552904.0
2006-02-23 06:34:00,2.00307,2.00343,2.00307,2.0033,15531831.0
2006-02-23 06:35:00,2.00333,2.00333,2.00272,2.00305,11916386.0
2006-02-23 06:36:00,2.00312,2.00312,2.0029,2.00293,4365629.0
2006-02-23 06:37:00,2.0029,2.0029,2.00277,2.0029,2760552.0
2006-02-23 06:38:00,2.00288,2.00302,2.00283,2.00302,4704258.0
2006-02-23 06:39:00,2.00249,2.00336,2.00249,2.00317,15841576.0
2006-02-23 06:40:00,2.00304,2.0032,2.00304,2.0032,1643758.0
2006-02-23 06:41:00,2.00328,2.00353,2.00289,2.00289,10021136.0
2006-02-23 06:42:00,2.00278,2.00305,2.00278,2.00305,2007297.0
2006-02-23 06:43:00,2.00295,2.0031,2.00276,2.00276,5757885.0
2006-02-23 06:44:00,2.00284,2.00304,2.00284,2.00304,2804012.0
2006-02-23 06:45:00,2.0031,2.00333,2.0031,2.00333,1186768.0
2006-02-23 06:46:00,2.00291,2.00291,2.00266,2.00266,4249684.0
2006-02-23 06:47:00,2.00274,2.00322,2.00274,2.00285,1662020.0
2006-02-23 06:48:00,2.00285,2.00285,2.00266,2.00266,4574542.0
2006-02-23 06:49:00,2.00278,2.00296,2.00271,2.00271,2151564.0
2006-02-23 06:50:00,2.00273,2.0031,2.00273,2.00301,5411689.0
2006-02-23 06:51:00,2.00293,2.00293,2.00259,2.00265,5197988.0
2006-02-23 06:52:00,2.00267,2.00299,2.00267,2.00299,10436308.0
2006-02-23 06:53:00,2.00304,2.00333,2.00293,2.00316,947378.0
2006-02-23 06:54:00,2.00325,2.00325,2.00302,2.00302,6185068.0
2006-02-23 06:55:00,2.00304,2.00316,2.00295,2.00316,7047977.0
2006-02-23 06:56:00,2.00301,2.00301,2.0028,2.00289,4874031.0
2006-02-23 06:57:00,2.00278,2.00334,2.00278,2.00334,10085469.0
2006-02-23 06:58:00,2.00327,2.00367,2.00326,2.00367,1522016.0
2006-02-23 06:59:00,2.00345,2.00345,2.00322,2.00322,3905675.0
2006-02-23 07:00:00,2.00342,2.00358,2.00339,2.00358,13697551.0
2006-02-23 07:02:00,2.00348,2.00373,2.00348,2.00373,6656111.0
2006-02-23 07:03:00,2.00361,2.00373,2.00354,2.00361,4227586.0
2006-02-23 07:04:00,2.00356,2.00356,2.00299,2.00299,2006514.0
2006-02-23 07:05:00,2.00307,2.00379,2.00307,2.00375,1844461.0
2006-02-23 07:06:00,2.00379,2.00379,2.00294,2.0031,1449334.0
2006-02-23 07:07:00,2.00326,2.00326,2.00302,2.00302,528016.0
2006-02-23 07:08:00,2.00296,2.00325,2.00296,2.00322,2486408.0
2006-02-23 07:09:00,2.00312,2.00364,2.00312,2.00352,11417944.0
2006-02-23 07:10:00,2.00345,2.00345,2.00329,2.00329,9640593.0
2006-02-23 07:11:00,2.00306,2.00306,2.003,2.003,7822875.0
2006-02-23 07:12:00,2.0029,2.0029,2.00262,2.00267,3314378.0
2006-02-23 07:13:00,2.00262,2.00265,2.00232,2.00232,1796169.0
2006-02-23 07:14:00,2.00257,2.00257,2.00214,2.00222,4130112.0
2006-02-23 07:15:00,2.00227,2.00329,2.00227,2.00329,22747014.0
2006-02-23 07:16:00,2.00326,2.00326,2.0022,2.00234,9847884.0
2006-02-23 07:17:00,2.00234,2.00266,2.00234,2.00254,3166993.0
2006-02-23 07:18:00,2.00254,2.0028,2.00221,2.00249,4287620.0
2006-02-23 07:19:00,2.00259,2.00261,2.00231,2.00253,2293424.0
2006-02-23 07:20:00,2.00257,2.00257,2.00243,2.00243,2147979.0
2006-02-23 07:21:00,2.00232,2.00242,2.00227,2.00241,11763284.0
2006-02-23 07:22:00,2.00244,2.00251,2.00244,2.00244,6277567.0
2006-02-23 07:24:00,2.0025,2.00358,2.0025,2.00358,13366992.0
2006-02-23 07:26:00,2.00347,2.00347,2.00328,2.00328,5384257.0
2006-02-23 07:27:00,2.00318,2.00348,2.00318,2.00348,4908548.0
2006-02-23 07:28:00,2.00339,2.00339,2.00252,2.00252,1026501.0
2006-02-23 07:29:00,2.00262,2.00305,2.0026,2.00305,1535696.0
2006-02-23 07:30:00,2.00254,2.00266,2.00233,2.00238,3666688.0
2006-02-23 07:31:00,2.00263,2.0028,2.00248,2.00262,4328040.0
2006-02-23 07:32:00,2.00266,2.00266,2.00235,2.00238,10228501.0
2006-02-23 07:33:00,2.00244,2.00253,2.00231,2.00231,9510438.0
2006-02-23 07:34:00,2.00234,2.00287,2.00223,2.00287,3441146.0
2006-02-23 07:35:00,2.0026,2.00266,2.00245,2.00266,30624982.0
2006-02-23 07:36:00,2.00274,2.00328,2.0027,2.00328,1696837.0
2006-02-23 07:37:00,2.00262,2.00289,2.00246,2.00287,8465524.0
2006-02-23 07:38:00,2.00293,2.00297,2.00292,2.00295,1333520.0
2006-02-23 07:39:00,2.00262,2.00308,2.00262,2.00295,6405980.0
2006-02-23 07:40:00,2.0029,2.00296,2.00273,2.00273,833636.0
2006-02-23 07:41:00,2.00287,2.00287,2.00258,2.00258,4456026.0
2006-02-23 07:43:00,2.0025,2.00261,2.00244,2.00244,5696944.0
2006-02-23 07:44:00,2.0026,2.00276,2.00258,2.00258,15120538.0
2006-02-23 07:45:00,2.0026,2.00276,2.0026,2.00276,12441003.0
2006-02-23 07:46:00,2.00279,2.00279,2.00258,2.00263,6089147.0
2006-02-23 07:47:00,2.00271,2.00354,2.00254,2.00347,2390118.0
2006-02-23 07:48:00,2.00346,2.00346,2.00263,2.00263,3027985.0
2006-02-23 07:49:00,2.00269,2.00286,2.00267,2.00286,6628848.0
2006-02-23 07:50:00,2.00272,2.00295,2.00272,2.00295,15050715.0
2006-02-23 07:51:00,2.00295,2.00298,2.00283,2.00289,3724463.0
2006-02-23 07:52:00,2.00275,2.00277,2.00267,2.00277,6128727.0
2006-02-23 07:53:00,2.00265,2.00303,2.00265,2.00303,3475524.0
2006-02-23 07:54:00,2.00302,2.00306,2.00295,2.00295,1377640.0
2006-02-23 07:55:00,2.00282,2.00282,2.00242,2.00242,10034408.0
2006-02-23 07:58:00,2.00273,2.00303,2.00273,2.00303,4947018.0
2006-02-23 07:59:00,2.00286,2.00397,2.00286,2.00391,6799127.0
2006-02-23 08:00:00,2.00394,2.004,2.00374,2.00387,6407637.0
2006-02-23 08:01:00,2.00383,2.00383,2.00302,2.00302,3319886.0
2006-02-23 08:02:00,2.00307,2.00323,2.00302,2.00312,1677086.0
2006-02-23 08:03:00,2.0031,2.0031,2.00284,2.00284,1768042.0
2006-02-23 08:04:00,2.00276,2.00315,2.00276,2.00315,2004546.0
2006-02-23 08:05:00,2.00318,2.00349,2.00284,2.00284,11381356.0
2006-02-23 08:06:00,2.00298,2.00313,2.00261,2.00292,14569965.0
2006-02-23 08:07:00,2.00314,2.00346,2.00301,2.00346,18449914.0
2006-02-23 08:08:00,2.00362,2.00446,2.00362,2.00446,12481809.0
2006-02-23 08:09:00,2.00451,2.00458,2.00421,2.00456,1254032.0
2006-02-23 08:10:00,2.0045,2.00469,2.0043,2.00459,2081767.0
2006-02-23 08:11:00,2.00467,2.00475,2.00423,2.0046,15510262.0
2006-02-23 08:12:00,2.00472,2.00496,2.00472,2.00473,6811225.0
2006-02-23 08:13:00,2.00483,2.005,2.00479,2.00499,4146562.0
2006-02-23 08:14:00,2.00497,2.0055,2.00497,2.0055,8627653.0
2006-02-23 08:15:00,2.00547,2.00559,2.00536,2.00551,5484717.0
2006-02-23 08:16:00,2.00534,2.00548,2.00525,2.00539,2050170.0
2006-02-23 08:17:00,2.00539,2.00539,2.00505,2.00505,5322579.0
2006-02-23 08:18:00,2.00493,2.00493,2.00448,2.00448,5470083.0
2006-02-23 08:19:00,2.00459,2.00461,2.00436,2.00446,7270138.0
2006-02-23 08:21:00,2.00434,2.00434,2.00421,2.00423,3862326.0
2006-02-23 08:22:00,2.0042,2.00433,2.0042,2.00433,20176409.0
2006-02-23 08:23:00,2.0041,2.00437,2.0041,2.00437,3565985.0
2006-02-23 08:24:00,2.00416,2.00416,2.00392,2.00392,5618782.0
2006-02-23 08:25:00,2.00402,2.00402,2.00387,2.00392,14105040.0
2006-02-23 08:26:00,2.00401,2.00419,2.00399,2.00399,14093370.0
2006-02-23 08:27:00,2.00402,2.00417,2.00397,2.00417,601807.0
2006-02-23 08:28:00,2.00431,2.00442,2.00407,2.00442,8949046.0
2006-02-23 08:29:00,2.00433,2.00451,2.00433,2.00446,11848905.0
2006-02-23 08:30:00,2.00444,2.00479,2.00444,2.00479,2924257.0
2006-02-23 08:31:00,2.00456,2.00525,2.00456,2.00489,23750753.0
2006-02-23 08:32:00,2.00488,2.00497,2.00469,2.00488,6362963.0
2006-02-23 08:33:00,2.00485,2.00485,2.00461,2.00462,8871184.0
2006-02-23 08:34:00,2.00473,2.00503,2.00462,2.00462,7007771.0
2006-02-23 08:35:00,2.00463,2.0048,2.00443,2.00477,7505271.0
2006-02-23 08:36:00,2.00483,2.00498,2.0048,2.00481,8375532.0
2006-02-23 08:37:00,2.00505,2.00505,2.00488,2.00488,6371040.0
2006-02-23 08:38:00,2.00502,2.00502,2.00451,2.005,6943735.0
2006-02-23 08:39:00,2.00514,2.00525,2.00514,2.00522,16099542.0
2006-02-23 08:40:00,2.00526,2.00538,2.0052,2.00535,4837595.0
2006-02-23 08:43:00,2.00531,2.00531,2.00509,2.00521,1744167.0
2006-02-23 08:44:00,2.00509,2.00509,2.00488,2.00495,12331400.0
2006-02-23 08:45:00,2.00488,2.00522,2.00472,2.00472,9470545.0
2006-02-23 08:46:00,2.00473,2.00473,2.00423,2.00423,4841198.0
2006-02-23 08:47:00,2.00468,2.00468,2.00435,2.00435,6528086.0
2006-02-23 08:48:00,2.00414,2.00464,2.00414,2.00464,2449447.0
2006-02-23 08:49:00,2.00461,2.00478,2.00452,2.00452,7149125.0
2006-02-23 08:50:00,2.00438,2.00438,2.00426,2.00426,8259310.0
2006-02-23 08:51:00,2.00403,2.00411,2.00381,2.00381,21007740.0
2006-02-23 08:52:00,2.00378,2.00387,2.0035,2.0035,8958774.0
2006-02-23 08:53:00,2.0035,2.0035,2.00296,2.00296,16515077.0
2006-02-23 08:54:00,2.00317,2.00351,2.00317,2.00334,4740247.0
2006-02-23 08:55:00,2.0035,2.00387,2.0035,2.00387,5746094.0
2006-02-23 08:56:00,2.00372,2.00392,2.00372,2.00381,9919450.0
2006-02-23 08:57:00,2.00406,2.00406,2.00334,2.00351,1971410.0
2006-02-23 08:58:00,2.00365,2.00416,2.00365,2.00416,1583223.0
2006-02-23 08:59:00,2.00465,2.00465,2.00449,2.00464,1661276.0
2006-02-23 09:00:00,2.0046,2.0046,2.00401,2.00401,12289043.0
2006-02-23 09:01:00,2.00398,2.00398,2.00329,2.00329,10493538.0
2006-02-23 09:02:00,2.00269,2.00269,2.00236,2.00247,9599419.0
2006-02-23 09:03:00,2.00281,2.00286,2.00219,2.00286,5243973.0
2006-02-23 09:04:00,2.00283,2.0034,2.00283,2.0034,1574809.0
2006-02-23 09:05:00,2.0034,2.00387,2.0034,2.00378,11413598.0
2006-02-23 09:06:00,2.00372,2.00372,2.00355,2.00355,4549394.0
2006-02-23 09:07:00,2.00342,2.00352,2.00342,2.00352,5553576.0
2006-02-23 09:08:00,2.00352,2.00352,2.00336,2.00343,13485384.0
2006-02-23 09:09:00,2.00349,2.00358,2.00337,2.00358,9210435.0
2006-02-23 09:10:00,2.00343,2.00352,2.00336,2.00352,4399256.0
2006-02-23 09:11:00,2.00348,2.00355,2.00346,2.00346,1372149.0
2006-02-23 09:12:00,2.00363,2.00368,2.00363,2.00367,667942.0
2006-02-23 09:13:00,2.00368,2.00373,2.00354,2.00367,2065260.0
2006-02-23 09:14:00,2.00361,2.00384,2.00358,2.00384,7280750.0
2006-02-23 09:15:00,2.00369,2.00434,2.00369,2.00434,3041224.0
2006-02-23 09:16:00,2.00441,2.00484,2.00441,2.00484,14187453.0
2006-02-23 09:18:00,2.00476,2.00539,2.00476,2.00511,2403324.0
2006-02-23 09:19:00,2.00566,2.00582,2.00524,2.00524,6657469.0
2006-02-23 09:20:00,2.00531,2.00531,2.00478,2.00478,1717546.0
2006-02-23 09:21:00,2.00485,2.0051,2.00481,2.0051,780866.0
2006-02-23 09:22:00,2.005,2.00524,2.005,2.00519,1625886.0
2006-02-23 09:23:00,2.0052,2.0052,2.00497,2.00517,1639256.0
2006-02-23 09:24:00,2.00519,2.00525,2.00496,2.00496,8137283.0
2006-02-23 09:25:00,2.00484,2.00508,2.00444,2.00444,7592198.0
2006-02-23 09:26:00,2.00444,2.0049,2.00444,2.0049,9266655.0
2006-02-23 09:27:00,2.0049,2.0049,2.00453,2.0047,13143013.0
2006-02-23 09:28:00,2.00461,2.00485,2.00461,2.00474,1871949.0
2006-02-23 09:29:00,2.00467,2.00467,2.00445,2.00458,7476948.0
2006-02-23 09:30:00,2.00465,2.00465,2.00443,2.00443,10756971.0
2006-02-23 09:31:00,2.00442,2.00458,2.00441,2.00441,1493196.0
2006-02-23 09:32:00,2.00433,2.00468,2.00433,2.00452,12563966.0
2006-02-23 09:33:00,2.00467,2.00476,2.00459,2.00476,2167750.0
2006-02-23 09:34:00,2.0045,2.0045,2.00433,2.0044,2865777.0
2006-02-23 09:35:00,2.0044,2.0044,2.00421,2.00427,14670861.0
2006-02-23 09:36:00,2.00421,2.00453,2.0042,2.00453,4965184.0
2006-02-23 09:37:00,2.00434,2.00434,2.00375,2.00375,3051718.0
2006-02-23 09:38:00,2.00367,2.00367,2.00312,2.00324,3037238.0
2006-02-23 09:39:00,2.0035,2.00378,2.0035,2.00365,1936174.0
2006-02-23 09:40:00,2.0037,2.00385,2.00356,2.00356,3538141.0
2006-02-23 09:41:00,2.00352,2.00367,2.00352,2.00367,17113405.0
2006-02-23 09:42:00,2.00367,2.00371,2.00366,2.00366,1858020.0
2006-02-23 09:43:00,2.00369,2.004,2.00357,2.00357,5425995.0
2006-02-23 09:44:00,2.00383,2.00464,2.00383,2.00423,4880984.0
2006-02-23 09:45:00,2.00415,2.00415,2.00383,2.00393,3720620.0
2006-02-23 09:46:00,2.0038,2.0038,2.00346,2.00357,1826586.0
2006-02-23 09:47:00,2.00367,2.00367,2.00311,2.00343,16966370.0
2006-02-23 09:48:00,2.00355,2.00398,2.00355,2.00398,7596627.0
2006-02-23 09:49:00,2.00399,2.00409,2.00399,2.00409,731403.0
2006-02-23 09:50:00,2.00397,2.00444,2.00397,2.00444,6327082.0
2006-02-23 09:51:00,2.00426,2.00436,2.00424,2.00426,4659705.0
2006-02-23 09:52:00,2.00429,2.00429,2.00386,2.00386,9452038.0
2006-02-23 09:53:00,2.00392,2.00392,2.00345,2.00345,28066446.0
2006-02-23 09:54:00,2.00342,2.00376,2.00342,2.00367,2579478.0
2006-02-23 09:55:00,2.00351,2.00393,2.00351,2.00393,10827640.0
2006-02-23 09:56:00,2.00379,2.00405,2.00367,2.00367,992503.0
2006-02-23 09:57:00,2.00339,2.00386,2.00339,2.00375,11545949.0
2006-02-23 09:58:00,2.00367,2.00423,2.00345,2.00345,4880294.0
2006-02-23 09:59:00,2.00401,2.0042,2.00401,2.00412,761413.0
2006-02-23 10:00:00,2.00408,2.00423,2.00395,2.00423,3838127.0
2006-02-23 10:01:00,2.00419,2.00437,2.00419,2.00432,910944.0
2006-02-23 10:02:00,2.00416,2.00416,2.00395,2.0041,5240540.0
2006-02-23 10:03:00,2.00426,2.00449,2.00425,2.00449,11706108.0
2006-02-23 10:04:00,2.00466,2.00501,2.00466,2.00493,1840728.0
2006-02-23 10:05:00,2.00502,2.0056,2.00502,2.0056,15146467.0
2006-02-23 10:06:00,2.00569,2.00585,2.00565,2.00565,3510527.0
2006-02-23 10:07:00,2.00576,2.00634,2.00572,2.00634,20317324.0
2006-02-23 10:08:00,2.00679,2.0068,2.00647,2.0068,5436670.0
2006-02-23 10:09:00,2.0064,2.00668,2.00616,2.00616,1972182.0
2006-02-23 10:10:00,2.00582,2.00585,2.00573,2.00573,15296624.0
2006-02-23 10:11:00,2.00561,2.00581,2.0055,2.0058,14321413.0
2006-02-23 10:12:00,2.00605,2.00611,2.00565,2.00565,3291960.0
2006-02-23 10:13:00,2.00558,2.00558,2.00517,2.00541,3998134.0
2006-02-23 10:14:00,2.00524,2.00524,2.00449,2.00449,6668826.0
2006-02-23 10:15:00,2.00469,2.00484,2.00456,2.00464,1453654.0
2006-02-23 10:16:00,2.00457,2.00457,2.00374,2.00374,7081688.0
2006-02-23 10:17:00,2.00375,2.00425,2.00375,2.00425,4724075.0
2006-02-23 10:18:00,2.00432,2.00481,2.00427,2.00464,8310261.0
2006-02-23 10:19:00,2.00467,2.00467,2.00398,2.00398,771149.0
2006-02-23 10:20:00,2.00409,2.00424,2.00406,2.00424,16351606.0
2006-02-23 10:21:00,2.00427,2.0046,2.00412,2.0046,4762460.0
2006-02-23 10:22:00,2.0046,2.00474,2.00446,2.00446,2334275.0
2006-02-23 10:23:00,2.00463,2.00491,2.00463,2.00491,16239189.0
2006-02-23 10:24:00,2.00475,2.00489,2.0047,2.00481,3142079.0
2006-02-23 10:25:00,2.00474,2.00493,2.00439,2.00493,29582003.0
2006-02-23 10:26:00,2.00482,2.00486,2.00466,2.00486,1368398.0
2006-02-23 10:27:00,2.00466,2.00504,2.00452,2.00492,4176630.0
2006-02-23 10:28:00,2.00489,2.0051,2.00489,2.0051,9044193.0
2006-02-23 10:29:00,2.00509,2.00509,2.00448,2.00449,3318586.0
2006-02-23 10:30:00,2.00444,2.00459,2.00424,2.00432,1712022.0
2006-02-23 10:31:00,2.00432,2.00451,2.00424,2.00438,2317904.0
2006-02-23 10:32:00,2.00433,2.00456,2.00431,2.00456,3967311.0
2006-02-23 10:33:00,2.00453,2.00455,2.00447,2.00452,4479992.0
2006-02-23 10:34:00,2.00449,2.00461,2.00434,2.00461,13556151.0
2006-02-23 10:35:00,2.00475,2.00475,2.00452,2.00452,2337823.0
2006-02-23 10:36:00,2.00451,2.00493,2.00451,2.00493,5965179.0
2006-02-23 10:37:00,2.00492,2.00539,2.00492,2.00539,3425954.0
2006-02-23 10:38:00,2.00552,2.00596,2.00552,2.00563,10609826.0
2006-02-23 10:39:00,2.00563,2.00588,2.00556,2.00556,4119308.0
2006-02-23 10:40:00,2.00553,2.0059,2.00553,2.0059,2725905.0
2006-02-23 10:41:00,2.00592,2.00609,2.00591,2.00599,2775302.0
2006-02-23 10:42:00,2.00601,2.00613,2.00593,2.00593,6919469.0
2006-02-23 10:43:00,2.00577,2.00588,2.00542,2.00542,3334967.0
2006-02-23 10:44:00,2.0056,2.00605,2.0056,2.00605,5457173.0
2006-02-23 10:45:00,2.00587,2.00611,2.00587,2.0059,4477004.0
2006-02-23 10:46:00,2.00578,2.00646,2.00578,2.00646,6400657.0
2006-02-23 10:47:00,2.00642,2.00649,2.00601,2.00635,15005811.0
2006-02-23 10:48:00,2.00636,2.00667,2.0062,2.00667,7829785.0
2006-02-23 10:49:00,2.00643,2.00643,2.00599,2.00599,7146462.0
2006-02-23 10:50:00,2.00611,2.00611,2.00589,2.00589,7237276.0
2006-02-23 10:51:00,2.00594,2.00618,2.00576,2.00576,9097516.0
2006-02-23 10:52:00,2.00583,2.00583,2.00512,2.00512,3070163.0
2006-02-23 10:53:00,2.00557,2.00582,2.00557,2.00582,265702.0
2006-02-23 10:54:00,2.00612,2.00656,2.00611,2.00655,2010048.0
2006-02-23 10:55:00,2.0066,2.00689,2.0066,2.00689,10783126.0
2006-02-23 10:56:00,2.00643,2.0068,2.00623,2.0068,1155430.0
2006-02-23 10:57:00,2.00657,2.00657,2.00615,2.00615,4837925.0
2006-02-23 10:58:00,2.00614,2.00649,2.00614,2.00649,541328.0
2006-02-23 10:59:00,2.00611,2.00649,2.00599,2.00635,6322501.0
2006-02-23 11:00:00,2.00649,2.00649,2.00634,2.00634,816481.0
2006-02-23 11:01:00,2.0065,2.0065,2.00623,2.00623,9697784.0
2006-02-23 11:02:00,2.00626,2.0066,2.00617,2.00658,16548659.0
2006-02-23 11:03:00,2.00675,2.00675,2.00644,2.00644,2639906.0
2006-02-23 11:04:00,2.00634,2.00647,2.00623,2.00647,10297660.0
2006-02-23 11:05:00,2.00654,2.00727,2.00654,2.00727,20381540.0
2006-02-23 11:06:00,2.00722,2.00722,2.00714,2.00714,180793.0
2006-02-23 11:07:00,2.00686,2.00706,2.00686,2.00689,5395937.0
2006-02-23 11:08:00,2.00723,2.00807,2.00711,2.00807,1312093.0
2006-02-23 11:09:00,2.00852,2.00853,2.00811,2.00811,9981669.0
2006-02-23 11:10:00,2.00823,2.00882,2.00823,2.00841,6034632.0
2006-02-23 11:11:00,2.00884,2.00906,2.00884,2.00906,3457163.0
2006-02-23 11:12:00,2.00942,2.0095,2.00885,2.0091,964063.0
2006-02-23 11:13:00,2.009,2.009,2.00835,2.00864,7110558.0
2006-02-23 11:14:00,2.0088,2.0088,2.00829,2.00851,1195383.0
2006-02-23 11:15:00,2.00906,2.00943,2.00906,2.00943,1843390.0
2006-02-23 11:16:00,2.00942,2.00942,2.00879,2.00905,4644218.0
2006-02-23 11:17:00,2.0091,2.00923,2.009,2.00913,7031542.0
2006-02-23 11:18:00,2.00933,2.01022,2.00933,2.01022,14567022.0
2006-02-23 11:19:00,2.01031,2.01031,2.0095,2.0095,2514380.0
2006-02-23 11:20:00,2.00952,2.00979,2.0094,2.00979,2835794.0
2006-02-23 11:21:00,2.00962,2.01007,2.00962,2.01001,1527219.0
2006-02-23 11:22:00,2.00995,2.01053,2.00995,2.01029,2584610.0
2006-02-23 11:23:00,2.01031,2.01092,2.01002,2.01092,15465938.0
2006-02-23 11:24:00,2.01117,2.01129,2.01099,2.01129,16117588.0
2006-02-23 11:25:00,2.01137,2.01239,2.01137,2.0123,8550393.0
2006-02-23 11:26:00,2.01171,2.01171,2.01107,2.01147,20926365.0
2006-02-23 11:27:00,2.01144,2.01161,2.01111,2.01119,5907203.0
2006-02-23 11:28:00,2.011,2.01101,2.01089,2.01089,23597615.0
2006-02-23 11:29:00,2.01069,2.011,2.01069,2.01083,1511749.0
2006-02-23 11:30:00,2.01064,2.01105,2.01064,2.01105,1851587.0
2006-02-23 11:31:00,2.01119,2.0112,2.01102,2.0112,1810498.0
2006-02-23 11:32:00,2.01125,2.0114,2.01119,2.0114,7973575.0
2006-02-23 11:33:00,2.0113,2.0113,2.0111,2.0111,6485919.0
2006-02-23 11:34:00,2.01103,2.01105,2.01085,2.01105,2982575.0
2006-02-23 11:35:00,2.01102,2.01115,2.011,2.01101,1453850.0
2006-02-23 11:36:00,2.01093,2.01125,2.01063,2.01063,22107645.0
2006-02-23 11:37:00,2.0102,2.01084,2.0102,2.01084,4262988.0
2006-02-23 11:38:00,2.01074,2.0109,2.01062,2.01062,3778378.0
2006-02-23 11:39:00,2.01055,2.01074,2.0104,2.01044,2112039.0
2006-02-23 11:40:00,2.01035,2.01035,2.00993,2.01029,12336714.0
2006-02-23 11:41:00,2.01026,2.01078,2.01026,2.01078,3288854.0
2006-02-23 11:42:00,2.01053,2.01083,2.01053,2.01055,2873696.0
2006-02-23 11:43:00,2.01045,2.01045,2.00991,2.00991,1875967.0
2006-02-23 11:44:00,2.01014,2.0109,2.01014,2.0109,1807861.0
2006-02-23 11:45:00,2.01071,2.01071,2.01021,2.0107,6522546.0
2006-02-23 11:46:00,2.01058,2.01058,2.01013,2.01013,814782.0
2006-02-23 11:47:00,2.01008,2.01029,2.01008,2.01011,3417815.0
2006-02-23 11:48:00,2.01008,2.01036,2.01008,2.01008,2740879.0
2006-02-23 11:49:00,2.01013,2.01013,2.00964,2.00964,2724358.0
2006-02-23 11:50:00,2.00976,2.00976,2.00912,2.00912,6186525.0
2006-02-23 11:51:00,2.00933,2.00993,2.00933,2.00993,6844915.0
2006-02-23 11:52:00,2.00978,2.00999,2.00978,2.00982,17302529.0
2006-02-23 11:53:00,2.00962,2.01079,2.00962,2.01079,1442200.0
2006-02-23 11:54:00,2.01072,2.01089,2.01048,2.01086,3189308.0
2006-02-23 11:55:00,2.01088,2.01111,2.01088,2.01088,3048093.0
2006-02-23 11:56:00,2.01109,2.01126,2.01092,2.01126,5934496.0
2006-02-23 11:57:00,2.01099,2.01105,2.01094,2.01094,2856604.0
2006-02-23 11:58:00,2.01093,2.01127,2.01093,2.01114,4110364.0
2006-02-23 11:59:00,2.01088,2.01111,2.01083,2.0109,6138083.0
2006-02-23 12:00:00,2.01072,2.01114,2.01072,2.01114,2053240.0
2006-02-23 12:01:00,2.01112,2.01117,2.01101,2.01109,7106883.0
2006-02-23 12:02:00,2.01108,2.0113,2.01108,2.01116,5504300.0
2006-02-23 12:03:00,2.01099,2.01149,2.01099,2.01149,4615922.0
2006-02-23 12:04:00,2.01193,2.01212,2.0116,2.0116,868682.0
2006-02-23 12:05:00,2.01129,2.01129,2.01104,2.01104,2168259.0
2006-02-23 12:06:00,2.01116,2.01116,2.01063,2.01091,6220486.0
2006-02-23 12:07:00,2.01081,2.01081,2.00964,2.00964,11475386.0
2006-02-23 12:08:00,2.00966,2.01006,2.00907,2.00907,6239431.0
2006-02-23 12:09:00,2.00949,2.0098,2.00949,2.00978,2853066.0
2006-02-23 12:10:00,2.00967,2.00995,2.00967,2.00992,865280.0
2006-02-23 12:11:00,2.00991,2.00995,2.00978,2.00983,3961861.0
2006-02-23 12:12:00,2.0097,2.00989,2.0097,2.00984,2073537.0
2006-02-23 12:13:00,2.00967,2.01022,2.00967,2.01022,3473493.0
2006-02-23 12:14:00,2.01024,2.01035,2.01009,2.01009,24877311.0
2006-02-23 12:15:00,2.00994,2.01044,2.00994,2.01044,959329.0
2006-02-23 12:16:00,2.01052,2.01067,2.01033,2.01033,11363104.0
2006-02-23 12:17:00,2.01037,2.01132,2.01037,2.01132,8419203.0
2006-02-23 12:18:00,2.01147,2.01147,2.0105,2.0105,2584049.0
2006-02-23 12:19:00,2.01043,2.01078,2.01043,2.01078,8568837.0
2006-02-23 12:20:00,2.01089,2.01094,2.01061,2.01061,1408569.0
2006-02-23 12:21:00,2.01081,2.0112,2.01081,2.0112,13705040.0
2006-02-23 12:22:00,2.01155,2.01165,2.01155,2.01165,5037262.0
2006-02-23 12:23:00,2.01144,2.01152,2.01114,2.01114,18911409.0
2006-02-23 12:24:00,2.01132,2.0115,2.01131,2.01149,3145207.0
2006-02-23 12:25:00,2.01112,2.01128,2.01112,2.0112,2388357.0
2006-02-23 12:26:00,2.01109,2.01109,2.01069,2.01088,1594861.0
2006-02-23 12:27:00,2.01089,2.01106,2.01089,2.01092,870330.0
2006-02-23 12:28:00,2.01075,2.01091,2.01074,2.01089,1365665.0
2006-02-23 12:29:00,2.0106,2.01074,2.0106,2.01063,3490367.0
2006-02-23 12:30:00,2.01046,2.01087,2.01046,2.01087,6767578.0
2006-02-23 12:31:00,2.01091,2.01113,2.01069,2.01113,13481112.0
2006-02-23 12:32:00,2.01119,2.01119,2.01085,2.01085,170465.0
2006-02-23 12:33:00,2.01088,2.01098,2.01079,2.01088,2214818.0
2006-02-23 12:34:00,2.01077,2.01092,2.01077,2.01084,3256980.0
2006-02-23 12:35:00,2.01048,2.01156,2.01048,2.01139,9558620.0
2006-02-23 12:36:00,2.01129,2.01129,2.01032,2.01032,1974368.0
2006-02-23 12:37:00,2.01037,2.01037,2.01006,2.01025,17765874.0
2006-02-23 12:38:00,2.0104,2.01078,2.0104,2.01078,3046444.0
2006-02-23 12:39:00,2.01089,2.01112,2.01088,2.01112,7909595.0
2006-02-23 12:40:00,2.01112,2.01149,2.01112,2.01149,5513304.0
2006-02-23 12:41:00,2.01167,2.01192,2.01137,2.01192,3722279.0
2006-02-23 12:42:00,2.01227,2.01227,2.01158,2.01158,14343154.0
2006-02-23 12:43:00,2.01157,2.01175,2.01149,2.01175,5450641.0
2006-02-23 12:44:00,2.01188,2.01188,2.01134,2.01164,6024660.0
2006-02-23 12:45:00,2.01166,2.01166,2.01148,2.01148,9614912.0
2006-02-23 12:46:00,2.01132,2.01155,2.01132,2.01155,8281881.0
2006-02-23 12:47:00,2.01141,2.01178,2.01141,2.01169,8543894.0
2006-02-23 12:48:00,2.01157,2.01236,2.01157,2.01236,8681531.0
2006-02-23 12:49:00,2.01229,2.01229,2.0117,2.0117,8136509.0
2006-02-23 12:50:00,2.01162,2.01204,2.01162,2.01181,3050848.0
2006-02-23 12:51:00,2.01183,2.01202,2.01175,2.01175,7404088.0
2006-02-23 12:52:00,2.01172,2.01192,2.01172,2.01176,1096864.0
2006-02-23 12:53:00,2.01206,2.0131,2.01206,2.01292,21381493.0
2006-02-23 12:54:00,2.01291,2.01291,2.01247,2.01247,5361446.0
2006-02-23 12:55:00,2.01254,2.01327,2.01254,2.01327,7740070.0
2006-02-23 12:56:00,2.0134,2.01424,2.0134,2.01388,1527587.0
2006-02-23 12:57:00,2.01389,2.01389,2.0133,2.01353,4667785.0
2006-02-23 12:58:00,2.01371,2.01371,2.01355,2.01358,2826558.0
2006-02-23 12:59:00,2.01361,2.01385,2.01351,2.01353,8969195.0
2006-02-23 13:00:00,2.01321,2.01329,2.01299,2.01329,9689710.0
2006-02-23 13:01:00,2.01326,2.01336,2.01294,2.01295,5217510.0
2006-02-23 13:02:00,2.01282,2.01291,2.01197,2.01248,15900608.0
2006-02-23 13:03:00,2.01236,2.01276,2.01235,2.01266,8109283.0
2006-02-23 13:04:00,2.01289,2.01331,2.01289,2.01331,4412493.0
2006-02-23 13:05:00,2.01332,2.01375,2.01332,2.01375,3814906.0
2006-02-23 13:06:00,2.01362,2.01362,2.0132,2.0132,8187718.0
2006-02-23 13:07:00,2.01306,2.01306,2.01284,2.01284,6816968.0
2006-02-23 13:08:00,2.01287,2.01287,2.0127,2.0127,2107845.0
2006-02-23 13:09:00,2.01274,2.01274,2.01239,2.01239,8733652.0
2006-02-23 13:10:00,2.01245,2.01265,2.01245,2.01257,7658789.0
2006-02-23 13:11:00,2.01257,2.01259,2.01234,2.01234,6325053.0
2006-02-23 13:12:00,2.01224,2.01262,2.01224,2.01229,3928841.0
2006-02-23 13:13:00,2.01219,2.0124,2.01217,2.0124,12082358.0
2006-02-23 13:14:00,2.0124,2.0124,2.01216,2.01216,13654843.0
2006-02-23 13:15:00,2.01226,2.0124,2.01226,2.0124,1502399.0
2006-02-23 13:16:00,2.01241,2.01241,2.01217,2.01217,374728.0
2006-02-23 13:17:00,2.01218,2.01238,2.01206,2.01238,2004887.0
2006-02-23 13:18:00,2.01242,2.01242,2.01193,2.01193,532058.0
2006-02-23 13:19:00,2.01195,2.01221,2.01194,2.01221,1264812.0
2006-02-23 13:20:00,2.01195,2.01249,2.01195,2.0124,1922991.0
2006-02-23 13:21:00,2.01238,2.01238,2.01195,2.01218,1715158.0
2006-02-23 13:22:00,2.01233,2.01233,2.01204,2.01214,3484634.0
2006-02-23 13:24:00,2.01204,2.01224,2.01197,2.01208,8434342.0
2006-02-23 13:25:00,2.01196,2.01213,2.01191,2.01191,1935861.0
2006-02-23 13:26:00,2.01204,2.01212,2.01183,2.01212,16688806.0
2006-02-23 13:27:00,2.01213,2.01213,2.01188,2.01188,8497712.0
2006-02-23 13:28:00,2.01171,2.01193,2.01171,2.01193,11231845.0
2006-02-23 13:29:00,2.01193,2.01193,2.01148,2.01154,1844531.0
2006-02-23 13:30:00,2.01141,2.0115,2.01136,2.0115,18252918.0
2006-02-23 13:31:00,2.01148,2.01224,2.01148,2.01224,10770414.0
2006-02-23 13:32:00,2.012,2.01271,2.012,2.01248,8855810.0
2006-02-23 13:33:00,2.01254,2.01274,2.01246,2.01246,917276.0
2006-02-23 13:34:00,2.0126,2.0126,2.01205,2.01205,6436754.0
2006-02-23 13:35:00,2.01207,2.01207,2.01157,2.01157,4790758.0
2006-02-23 13:36:00,2.01182,2.01186,2.01182,2.01186,5086660.0
2006-02-23 13:37:00,2.01194,2.01269,2.01194,2.01269,8080295.0
2006-02-23 13:38:00,2.01271,2.01297,2.01271,2.01297,6061856.0
2006-02-23 13:39:00,2.01285,2.01306,2.01285,2.01303,23334301.0
2006-02-23 13:40:00,2.01327,2.01338,2.01315,2.01315,6525715.0
2006-02-23 13:41:00,2.01314,2.01314,2.0127,2.0127,7177384.0
2006-02-23 13:42:00,2.01275,2.01275,2.01244,2.01244,2597167.0
2006-02-23 13:43:00,2.01223,2.01223,2.01191,2.01191,4041247.0
2006-02-23 13:44:00,2.01187,2.01189,2.01172,2.01172,4948102.0
2006-02-23 13:45:00,2.01187,2.01187,2.01158,2.0117,3814187.0
2006-02-23 13:46:00,2.01181,2.01181,2.01153,2.01153,23116488.0
2006-02-23 13:47:00,2.01171,2.01185,2.0117,2.01174,2654983.0
2006-02-23 13:48:00,2.0117,2.0117,2.0112,2.01154,5538409.0
2006-02-23 13:49:00,2.01161,2.01226,2.01156,2.01217,8874825.0
2006-02-23 13:50:00,2.01152,2.01174,2.01151,2.01152,1933845.0
2006-02-23 13:51:00,2.01157,2.01157,2.01138,2.01155,8242659.0
2006-02-23 13:52:00,2.01138,2.01156,2.01111,2.01135,30181728.0
2006-02-23 13:53:00,2.01141,2.01141,2.01109,2.01109,8004739.0
2006-02-23 13:54:00,2.011,2.011,2.0107,2.0107,7650273.0
2006-02-23 13:55:00,2.01081,2.01098,2.01081,2.01083,6331350.0
2006-02-23 13:56:00,2.0111,2.01113,2.01072,2.01113,2105122.0
2006-02-23 13:57:00,2.01119,2.01119,2.01086,2.01119,8870544.0
2006-02-23 13:59:00,2.01111,2.01117,2.01098,2.01111,27636388.0
2006-02-23 14:00:00,2.01102,2.01126,2.01102,2.01113,6939847.0
2006-02-23 14:01:00,2.01096,2.0112,2.01068,2.0111,10948535.0
2006-02-23 14:02:00,2.01113,2.01145,2.01113,2.0113,10441102.0
2006-02-23 14:03:00,2.01159,2.01185,2.01158,2.01185,1798193.0
2006-02-23 14:04:00,2.01159,2.01174,2.01154,2.01154,10160506.0
2006-02-23 14:05:00,2.0114,2.01174,2.0114,2.01155,2990721.0
2006-02-23 14:06:00,2.01174,2.012,2.01174,2.012,9120795.0
2006-02-23 14:07:00,2.01188,2.0121,2.01167,2.0121,1301045.0
2006-02-23 14:08:00,2.01205,2.01221,2.01176,2.01221,18227894.0
2006-02-23 14:09:00,2.01211,2.01225,2.01201,2.01211,5454082.0
2006-02-23 14:10:00,2.01214,2.01224,2.01201,2.01224,2940933.0
2006-02-23 14:11:00,2.01229,2.01247,2.01227,2.01247,7116873.0
2006-02-23 14:12:00,2.01232,2.01232,2.01223,2.0123,4217881.0
2006-02-23 14:13:00,2.01223,2.01236,2.01221,2.01221,1283552.0
2006-02-23 14:14:00,2.01237,2.01237,2.01212,2.01221,12090819.0
2006-02-23 14:16:00,2.01215,2.01226,2.01176,2.01226,17215921.0
2006-02-23 14:17:00,2.01216,2.01216,2.01147,2.01147,4262937.0
2006-02-23 14:18:00,2.01142,2.01179,2.01142,2.01171,6721274.0
2006-02-23 14:19:00,2.01152,2.01152,2.01107,2.01107,4981431.0
2006-02-23 14:20:00,2.01084,2.01104,2.01084,2.01104,9523439.0
2006-02-23 14:21:00,2.01099,2.01105,2.01095,2.01095,8645649.0
2006-02-23 14:22:00,2.01079,2.01114,2.01079,2.01114,2149528.0
2006-02-23 14:23:00,2.01072,2.01122,2.01072,2.01094,18243037.0
2006-02-23 14:24:00,2.01043,2.01049,2.00998,2.01009,6064265.0
2006-02-23 14:25:00,2.00995,2.01012,2.00955,2.00955,12577632.0
2006-02-23 14:26:00,2.01034,2.01061,2.01034,2.01043,1211256.0
2006-02-23 14:27:00,2.01032,2.01032,2.01004,2.01032,9753009.0
2006-02-23 14:28:00,2.01018,2.01032,2.01018,2.01024,16013009.0
2006-02-23 14:29:00,2.01014,2.01041,2.01014,2.01041,4322764.0
2006-02-23 14:30:00,2.01044,2.01044,2.01002,2.01002,12004576.0
2006-02-23 14:31:00,2.01014,2.01014,2.00944,2.01001,22643701.0
2006-02-23 14:32:00,2.00998,2.01036,2.00989,2.01036,8898144.0
2006-02-23 14:33:00,2.0101,2.0106,2.01002,2.0106,5206376.0
2006-02-23 14:34:00,2.01051,2.01063,2.01007,2.01007,19640209.0
2006-02-23 14:35:00,2.01023,2.01037,2.01021,2.01036,5340807.0
2006-02-23 14:36:00,2.01016,2.01051,2.01016,2.01034,2443326.0
2006-02-23 14:37:00,2.01021,2.01061,2.01021,2.01061,1349897.0
2006-02-23 14:38:00,2.01033,2.01053,2.01028,2.01053,6511308.0
2006-02-23 14:39:00,2.01063,2.01106,2.01063,2.0109,9368644.0
2006-02-23 14:40:00,2.0107,2.01131,2.0107,2.01125,5094227.0
2006-02-23 14:41:00,2.01125,2.01125,2.01096,2.01108,1861464.0
2006-02-23 14:42:00,2.01098,2.01107,2.01094,2.01107,3280760.0
2006-02-23 14:43:00,2.01107,2.01107,2.01063,2.01101,8420478.0
2006-02-23 14:44:00,2.01108,2.0112,2.01091,2.0112,12413849.0
2006-02-23 14:45:00,2.01118,2.01145,2.01104,2.01118,13075041.0
2006-02-23 14:46:00,2.0113,2.0113,2.01107,2.01107,6209544.0
2006-02-23 14:47:00,2.01131,2.01162,2.01131,2.01162,15998309.0
2006-02-23 14:48:00,2.01186,2.01186,2.01138,2.01138,1840013.0
2006-02-23 14:49:00,2.01148,2.01157,2.01147,2.01147,1010220.0
2006-02-23 14:50:00,2.01118,2.0113,2.01098,2.01101,5560277.0
2006-02-23 14:51:00,2.01056,2.01056,2.01008,2.01008,4854347.0
2006-02-23 14:52:00,2.01025,2.01065,2.01025,2.01065,5035047.0
2006-02-23 14:53:00,2.01071,2.01127,2.01071,2.01098,8429131.0
2006-02-23 14:54:00,2.01097,2.01111,2.01087,2.011,3114582.0
2006-02-23 14:55:00,2.01121,2.01121,2.01041,2.01042,20138727.0
2006-02-23 14:56:00,2.0104,2.01084,2.0104,2.01084,4398762.0
2006-02-23 14:57:00,2.01066,2.01075,2.01042,2.01075,13197862.0
2006-02-23 14:58:00,2.01073,2.01074,2.01055,2.01055,2822006.0
2006-02-23 14:59:00,2.01057,2.01057,2.01,2.01031,1994446.0
2006-02-23 15:00:00,2.01035,2.01091,2.01035,2.01091,13215815.0
2006-02-23 15:01:00,2.01078,2.011,2.01071,2.011,19774469.0
2006-02-23 15:02:00,2.01087,2.01119,2.01084,2.01087,6904070.0
2006-02-23 15:03:00,2.01072,2.01072,2.0103,2.0103,1233907.0
2006-02-23 15:04:00,2.01,2.01,2.00975,2.00977,2369027.0
2006-02-23 15:05:00,2.0099,2.0099,2.0093,2.00978,4444918.0
2006-02-23 15:06:00,2.00977,2.01043,2.00977,2.01043,6073066.0
2006-02-23 15:07:00,2.01024,2.01038,2.00982,2.00982,9968524.0
2006-02-23 15:08:00,2.01024,2.01063,2.01024,2.01042,6235110.0
2006-02-23 15:09:00,2.01058,2.01058,2.01041,2.01044,12538619.0
2006-02-23 15:10:00,2.01044,2.01044,2.01025,2.01035,5568579.0
2006-02-23 15:11:00,2.01034,2.01061,2.01026,2.01061,8738096.0
2006-02-23 15:12:00,2.01087,2.01098,2.01062,2.01062,6634879.0
2006-02-23 15:13:00,2.01074,2.01074,2.01038,2.0105,5272091.0
2006-02-23 15:14:00,2.0104,2.01118,2.0104,2.01118,815081.0
2006-02-23 15:15:00,2.01141,2.01151,2.01122,2.01151,2232809.0
2006-02-23 15:16:00,2.01154,2.01193,2.01122,2.01177,2066308.0
2006-02-23 15:17:00,2.01193,2.01199,2.01172,2.01177,2179434.0
2006-02-23 15:18:00,2.01203,2.01203,2.01166,2.01181,11888917.0
2006-02-23 15:19:00,2.01208,2.01328,2.01208,2.01328,10823864.0
2006-02-23 15:20:00,2.01356,2.01382,2.01356,2.01367,1218073.0
2006-02-23 15:21:00,2.01358,2.01363,2.01338,2.01338,1965906.0
2006-02-23 15:22:00,2.01314,2.01327,2.01302,2.01327,21020075.0
2006-02-23 15:23:00,2.01312,2.01333,2.01302,2.01333,4288540.0
2006-02-23 15:24:00,2.01312,2.01337,2.01299,2.01337,11363973.0
2006-02-23 15:25:00,2.01308,2.01365,2.01308,2.01353,3072609.0
2006-02-23 15:26:00,2.01349,2.01352,2.0133,2.01352,4916400.0
2006-02-23 15:27:00,2.01371,2.0142,2.01371,2.01409,4291244.0
2006-02-23 15:28:00,2.01392,2.01395,2.01371,2.01392,24314192.0
2006-02-23 15:29:00,2.01385,2.01426,2.01385,2.01426,6327447.0
2006-02-23 15:30:00,2.01411,2.01423,2.01392,2.01392,6876836.0
2006-02-23 15:31:00,2.01399,2.01437,2.01386,2.01437,6901707.0
2006-02-23 15:32:00,2.01446,2.01446,2.01381,2.01384,1932927.0
2006-02-23 15:33:00,2.01398,2.01416,2.01369,2.01369,12122398.0
2006-02-23 15:34:00,2.01358,2.01358,2.01283,2.01315,17384062.0
2006-02-23 15:35:00,2.01307,2.01307,2.01197,2.01197,11183254.0
2006-02-23 15:36:00,2.01226,2.01301,2.01205,2.01301,21287495.0
2006-02-23 15:37:00,2.01263,2.01263,2.01194,2.01211,8259832.0
2006-02-23 15:38:00,2.01222,2.0124,2.01214,2.0124,8968878.0
2006-02-23 15:39:00,2.01236,2.01261,2.01236,2.01261,5849548.0
2006-02-23 15:40:00,2.01244,2.01274,2.01228,2.01274,13544641.0
2006-02-23 15:41:00,2.01278,2.01288,2.01278,2.01285,1580477.0
2006-02-23 15:42:00,2.01298,2.01321,2.01277,2.01321,11341560.0
2006-02-23 15:43:00,2.01363,2.01373,2.01351,2.01373,669838.0
2006-02-23 15:44:00,2.01373,2.01418,2.01373,2.01414,9673193.0
2006-02-23 15:45:00,2.01411,2.01493,2.01411,2.01493,4452392.0
2006-02-23 15:46:00,2.01517,2.01517,2.01493,2.01499,6301095.0
2006-02-23 15:47:00,2.01483,2.01524,2.01435,2.01524,2540513.0
2006-02-23 15:48:00,2.01513,2.01513,2.01482,2.01485,7182213.0
2006-02-23 15:49:00,2.01482,2.01505,2.0148,2.01505,3334051.0
2006-02-23 15:50:00,2.01475,2.01481,2.01449,2.01454,5643487.0
2006-02-23 15:51:00,2.01462,2.01462,2.01414,2.01414,6748915.0
2006-02-23 15:52:00,2.01428,2.01539,2.01428,2.01497,6831251.0
2006-02-23 15:53:00,2.01504,2.01588,2.01504,2.0154,2771935.0
2006-02-23 15:54:00,2.01541,2.01566,2.01541,2.0155,8943484.0
2006-02-23 15:55:00,2.01562,2.01568,2.01546,2.01552,18222120.0
2006-02-23 15:56:00,2.01577,2.0159,2.0157,2.0157,5190856.0
2006-02-23 15:57:00,2.01575,2.01593,2.01553,2.01593,5051392.0
2006-02-23 15:58:00,2.01608,2.01608,2.01585,2.01591,7268534.0
2006-02-23 15:59:00,2.01563,2.01572,2.01555,2.01572,12140007.0
2006-02-23 16:00:00,2.01572,2.01572,2.01555,2.01566,3472264.0
2006-02-23 16:01:00,2.01549,2.01549,2.01501,2.01537,4380542.0
2006-02-23 16:02:00,2.0155,2.01595,2.0155,2.01595,4628595.0
2006-02-23 16:03:00,2.01576,2.01632,2.01576,2.01602,2079189.0
2006-02-23 16:04:00,2.01647,2.0167,2.01636,2.0167,2463797.0
2006-02-23 16:05:00,2.01675,2.01711,2.01672,2.01711,17753607.0
2006-02-23 16:06:00,2.01742,2.01789,2.01742,2.0176,1751043.0
2006-02-23 16:07:00,2.01738,2.01738,2.01681,2.01723,3695098.0
2006-02-23 16:08:00,2.01742,2.01744,2.01684,2.01684,7165167.0
2006-02-23 16:09:00,2.01699,2.01699,2.01638,2.01638,3837957.0
2006-02-23 16:10:00,2.01628,2.01644,2.01621,2.01626,2034698.0
2006-02-23 16:11:00,2.01613,2.01642,2.01613,2.01642,6661641.0
2006-02-23 16:12:00,2.0164,2.01643,2.01591,2.01643,21990820.0
2006-02-23 16:13:00,2.0166,2.01666,2.0163,2.01651,11482733.0
2006-02-23 16:14:00,2.01647,2.01687,2.01647,2.01679,4386413.0
2006-02-23 16:15:00,2.01666,2.01666,2.0164,2.01657,2133762.0
2006-02-23 16:16:00,2.0166,2.01666,2.01614,2.0165,7325258.0
2006-02-23 16:17:00,2.01632,2.01679,2.01632,2.01672,6709317.0
2006-02-23 16:18:00,2.01648,2.01692,2.01648,2.01674,3942577.0
2006-02-23 16:19:00,2.01656,2.01684,2.01632,2.01684,4934189.0
2006-02-23 16:20:00,2.01666,2.01749,2.01666,2.01749,625800.0
2006-02-23 16:21:00,2.01736,2.01825,2.01736,2.01825,1826910.0
2006-02-23 16:22:00,2.01837,2.01867,2.01837,2.0186,16524968.0
2006-02-23 16:23:00,2.01885,2.02018,2.01885,2.02018,2488563.0
2006-02-23 16:24:00,2.02008,2.02008,2.01965,2.01989,18152983.0
2006-02-23 16:25:00,2.01971,2.01971,2.01893,2.01893,259433.0
2006-02-23 16:26:00,2.01846,2.01847,2.01797,2.01815,2372768.0
2006-02-23 16:27:00,2.01856,2.01876,2.01845,2.01848,6712452.0
2006-02-23 16:28:00,2.0183,2.0187,2.0183,2.01849,2569460.0
2006-02-23 16:29:00,2.01853,2.0187,2.01822,2.0187,9969966.0
2006-02-23 16:30:00,2.0186,2.01867,2.01844,2.01867,14225303.0
2006-02-23 16:31:00,2.01875,2.01959,2.01875,2.01959,5737907.0
2006-02-23 16:32:00,2.01919,2.0194,2.01883,2.01883,15446192.0
2006-02-23 16:33:00,2.01851,2.01851,2.0176,2.0176,9495102.0
2006-02-23 16:34:00,2.01761,2.01771,2.01743,2.01753,709707.0
2006-02-23 16:35:00,2.01736,2.0178,2.01736,2.01765,19455114.0
2006-02-23 16:36:00,2.01771,2.01779,2.01756,2.01756,4086841.0
2006-02-23 16:37:00,2.01754,2.01776,2.01735,2.01735,19299499.0
2006-02-23 16:38:00,2.01746,2.01746,2.01664,2.01664,8150491.0
2006-02-23 16:39:00,2.01661,2.0176,2.01661,2.0176,12417660.0
2006-02-23 16:40:00,2.01752,2.01828,2.01752,2.01771,7834220.0
2006-02-23 16:41:00,2.01794,2.01802,2.01794,2.01802,1937653.0
2006-02-23 16:42:00,2.0181,2.01922,2.0181,2.01868,3291648.0
2006-02-23 16:43:00,2.01916,2.01916,2.01852,2.01852,10398501.0
2006-02-23 16:44:00,2.01877,2.01877,2.01838,2.01877,3160258.0
2006-02-23 16:45:00,2.01868,2.01965,2.01868,2.01965,3071536.0
2006-02-23 16:46:00,2.01959,2.01959,2.01904,2.01904,6945307.0
2006-02-23 16:47:00,2.01898,2.01898,2.01784,2.01784,6935693.0
2006-02-23 16:48:00,2.01799,2.01836,2.01771,2.01771,2106188.0
2006-02-23 16:49:00,2.01792,2.01809,2.01763,2.01773,17152789.0
2006-02-23 16:50:00,2.01792,2.01823,2.01792,2.01808,2596866.0
2006-02-23 16:51:00,2.0181,2.01811,2.01774,2.01785,17923924.0
2006-02-23 16:52:00,2.01813,2.01813,2.01733,2.01751,9890758.0
2006-02-23 16:53:00,2.01759,2.01831,2.01718,2.01831,15160758.0
2006-02-23 16:54:00,2.01801,2.01801,2.01757,2.01757,3153624.0
2006-02-23 16:55:00,2.01769,2.01808,2.01711,2.01777,7681282.0
2006-02-23 16:56:00,2.01776,2.01776,2.01694,2.01734,4944806.0
2006-02-23 16:57:00,2.01708,2.01721,2.01685,2.0169,10875310.0
2006-02-23 16:58:00,2.01712,2.01733,2.01694,2.01722,10365039.0
2006-02-23 16:59:00,2.01742,2.01793,2.01739,2.01793,17381049.0
2006-02-23 17:00:00,2.0179,2.01806,2.01755,2.01758,1887858.0
2006-02-23 17:01:00,2.01739,2.01762,2.01739,2.01753,4941286.0
2006-02-23 17:02:00,2.01771,2.01794,2.0174,2.0174,4525254.0
2006-02-23 17:03:00,2.01724,2.01724,2.0166,2.0166,15976828.0
2006-02-23 17:04:00,2.01696,2.01778,2.01696,2.01776,3618384.0
2006-02-23 17:05:00,2.01749,2.01749,2.01701,2.01714,2255896.0
2006-02-23 17:06:00,2.01686,2.01692,2.01673,2.01673,1500912.0
2006-02-23 17:07:00,2.01672,2.01725,2.01672,2.01703,2344480.0
2006-02-23 17:08:00,2.01711,2.01711,2.01651,2.01651,2947191.0
2006-02-23 17:09:00,2.01652,2.01652,2.01589,2.01607,10275628.0
2006-02-23 17:10:00,2.01596,2.01662,2.01575,2.0165,1792954.0
2006-02-23 17:11:00,2.01648,2.01713,2.01648,2.01701,17182891.0
2006-02-23 17:12:00,2.01715,2.01754,2.01695,2.01695,6415871.0
2006-02-23 17:13:00,2.0169,2.01698,2.01646,2.01646,5571034.0
2006-02-23 17:14:00,2.01634,2.01661,2.01613,2.01632,4690800.0
2006-02-23 17:15:00,2.0165,2.0165,2.01609,2.0162,4716193.0
2006-02-23 17:16:00,2.01674,2.01688,2.01671,2.01674,3227314.0
2006-02-23 17:17:00,2.0167,2.0167,2.016,2.01656,3244271.0
2006-02-23 17:18:00,2.01644,2.0169,2.01644,2.01662,3527374.0
2006-02-23 17:19:00,2.01664,2.01676,2.01616,2.01616,8955610.0
2006-02-23 17:20:00,2.01587,2.01587,2.01545,2.01545,4797593.0
2006-02-23 17:21:00,2.01555,2.01587,2.01551,2.01551,4704264.0
2006-02-23 17:22:00,2.01553,2.01608,2.01553,2.01593,6068538.0
2006-02-23 17:23:00,2.01588,2.01588,2.0156,2.01564,3018052.0
2006-02-23 17:24:00,2.01567,2.01608,2.0156,2.01608,9045332.0
2006-02-23 17:25:00,2.01624,2.01642,2.01592,2.01592,11660278.0
2006-02-23 17:26:00,2.0159,2.01634,2.01586,2.01634,3351342.0
2006-02-23 17:27:00,2.01667,2.01667,2.01644,2.01657,9757602.0
2006-02-23 17:28:00,2.01662,2.01692,2.01647,2.01692,15325798.0
2006-02-23 17:29:00,2.01683,2.01683,2.01636,2.01636,2548505.0
2006-02-23 17:30:00,2.01648,2.01648,2.01632,2.01644,1827509.0
2006-02-23 17:31:00,2.01653,2.01653,2.01621,2.01647,5160725.0
2006-02-23 17:32:00,2.01645,2.01655,2.01636,2.01636,11311710.0
2006-02-23 17:33:00,2.01647,2.01647,2.01611,2.01621,3333086.0
2006-02-23 17:34:00,2.01653,2.01664,2.01621,2.01645,29051636.0
2006-02-23 17:35:00,2.01623,2.01648,2.01621,2.01621,7583041.0
2006-02-23 17:36:00,2.01645,2.01659,2.01633,2.01659,10959038.0
2006-02-23 17:37:00,2.01646,2.01646,2.01587,2.01639,10783858.0
2006-02-23 17:38:00,2.01626,2.01667,2.01626,2.01648,11523866.0
2006-02-23 17:39:00,2.01639,2.01639,2.01614,2.01614,12554077.0
2006-02-23 17:40:00,2.01576,2.01593,2.0154,2.01569,15420071.0
2006-02-23 17:41:00,2.01592,2.01592,2.01551,2.01551,2545545.0
2006-02-23 17:42:00,2.01541,2.01541,2.01431,2.01431,731583.0
2006-02-23 17:43:00,2.01471,2.01546,2.01471,2.01531,3084309.0
2006-02-23 17:44:00,2.01499,2.01538,2.01498,2.01514,10423043.0
2006-02-23 17:45:00,2.01535,2.01614,2.01535,2.01614,19770765.0
2006-02-23 17:46:00,2.01626,2.01626,2.01563,2.01563,6255045.0
2006-02-23 17:47:00,2.01533,2.0166,2.01533,2.0166,3665644.0
2006-02-23 17:48:00,2.01656,2.01702,2.01639,2.0166,14397064.0
2006-02-23 17:49:00,2.01647,2.01707,2.01647,2.01707,1893441.0
2006-02-23 17:50:00,2.01722,2.01722,2.01683,2.01707,3214986.0
2006-02-23 17:51:00,2.0173,2.0173,2.01616,2.01616,7705884.0
2006-02-23 17:52:00,2.01598,2.01598,2.015,2.01509,10013375.0
2006-02-23 17:53:00,2.01543,2.01603,2.01543,2.01569,2971498.0
2006-02-23 17:54:00,2.01617,2.0165,2.01617,2.01642,5541780.0
2006-02-23 17:55:00,2.01645,2.01645,2.01611,2.01634,3284709.0
2006-02-23 17:56:00,2.01623,2.01659,2.01622,2.01659,5215822.0
2006-02-23 17:57:00,2.01644,2.01644,2.01618,2.01618,10331902.0
2006-02-23 17:58:00,2.01628,2.01632,2.01616,2.01616,455355.0
2006-02-23 17:59:00,2.0163,2.01634,2.01595,2.01595,5110081.0
2006-02-23 18:00:00,2.01615,2.01641,2.01594,2.01619,10689744.0
2006-02-23 18:01:00,2.01596,2.01596,2.01552,2.01561,5637389.0
2006-02-23 18:02:00,2.01555,2.0158,2.01555,2.0158,2145065.0
2006-02-23 18:03:00,2.01554,2.01554,2.01502,2.01502,3582987.0
2006-02-23 18:04:00,2.01484,2.01484,2.01408,2.01408,4364392.0
2006-02-23 18:05:00,2.01458,2.01487,2.0143,2.01461,6038352.0
2006-02-23 18:06:00,2.01445,2.01483,2.01445,2.01483,2362709.0
2006-02-23 18:07:00,2.0149,2.01554,2.0149,2.01554,2344175.0
2006-02-23 18:08:00,2.01544,2.01592,2.01544,2.01592,7478335.0
2006-02-23 18:09:00,2.0156,2.01616,2.0156,2.01616,10408017.0
2006-02-23 18:10:00,2.01626,2.01672,2.01626,2.01649,7085746.0
2006-02-23 18:11:00,2.01662,2.01662,2.0158,2.0158,892609.0
2006-02-23 18:12:00,2.01578,2.01625,2.01578,2.01622,1667677.0
2006-02-23 18:13:00,2.01622,2.01622,2.01601,2.01622,261246.0
2006-02-23 18:14:00,2.01615,2.01666,2.01615,2.01635,6325552.0
2006-02-23 18:15:00,2.01635,2.01679,2.01635,2.01672,2044131.0
2006-02-23 18:16:00,2.0168,2.0168,2.01631,2.01649,4467835.0
2006-02-23 18:17:00,2.01646,2.01679,2.01645,2.01645,3602958.0
2006-02-23 18:18:00,2.0166,2.0166,2.01634,2.01637,2882794.0
2006-02-23 18:19:00,2.01629,2.01629,2.01598,2.01599,2417830.0
2006-02-23 18:20:00,2.01611,2.01643,2.01582,2.01622,4662338.0
2006-02-23 18:21:00,2.01608,2.01666,2.01588,2.01666,3699572.0
2006-02-23 18:22:00,2.01646,2.01673,2.01631,2.01673,5650135.0
2006-02-23 18:23:00,2.01686,2.01686,2.01637,2.01661,1657373.0
2006-02-23 18:24:00,2.01624,2.01629,2.01569,2.01629,701008.0
2006-02-23 18:25:00,2.0162,2.01626,2.0162,2.01626,435503.0
2006-02-23 18:26:00,2.01633,2.01696,2.01633,2.0168,854636.0
2006-02-23 18:27:00,2.01659,2.01675,2.01605,2.01612,3143548.0
2006-02-23 18:28:00,2.01612,2.01629,2.01598,2.01629,465631.0
2006-02-23 18:29:00,2.01629,2.01682,2.01629,2.01682,10793861.0
2006-02-23 18:30:00,2.01677,2.01677,2.01649,2.01649,2604176.0
2006-02-23 18:31:00,2.01647,2.0167,2.01647,2.0167,2333911.0
2006-02-23 18:32:00,2.01698,2.01712,2.01683,2.01712,1674158.0
2006-02-23 18:33:00,2.01711,2.01711,2.01664,2.01669,11358490.0
2006-02-23 18:34:00,2.01698,2.01698,2.01681,2.01681,2847111.0
2006-02-23 18:35:00,2.0169,2.01713,2.01678,2.0169,3305740.0
2006-02-23 18:36:00,2.01675,2.01675,2.0164,2.0164,1102980.0
2006-02-23 18:37:00,2.01628,2.0165,2.01628,2.0165,4543432.0
2006-02-23 18:38:00,2.01637,2.01637,2.01592,2.01594,3734941.0
2006-02-23 18:39:00,2.01582,2.01603,2.01582,2.01582,7580975.0
2006-02-23 18:40:00,2.01582,2.01598,2.01562,2.01562,2142136.0
2006-02-23 18:41:00,2.01549,2.0156,2.01539,2.0156,5046965.0
2006-02-23 18:42:00,2.01551,2.01577,2.01536,2.01536,1657512.0
2006-02-23 18:43:00,2.01551,2.01555,2.01549,2.01554,10812743.0
2006-02-23 18:45:00,2.01562,2.01636,2.01562,2.01612,13481576.0
2006-02-23 18:46:00,2.0162,2.01716,2.0162,2.01709,17069253.0
2006-02-23 18:47:00,2.0172,2.01739,2.01716,2.01739,10150538.0
2006-02-23 18:48:00,2.0172,2.0172,2.01686,2.01686,2229979.0
2006-02-23 18:49:00,2.01689,2.01708,2.01672,2.01681,4596112.0
2006-02-23 18:50:00,2.01685,2.01685,2.01645,2.01645,15526912.0
2006-02-23 18:51:00,2.01683,2.01712,2.01683,2.01686,3807016.0
2006-02-23 18:52:00,2.01681,2.01702,2.01674,2.01674,2366454.0
2006-02-23 18:53:00,2.01672,2.01689,2.01633,2.01633,4020946.0
2006-02-23 18:54:00,2.01683,2.01753,2.01678,2.01738,4684839.0
2006-02-23 18:55:00,2.01745,2.01745,2.01665,2.01665,10947379.0
2006-02-23 18:57:00,2.01663,2.01709,2.01663,2.01699,15518021.0
2006-02-23 18:58:00,2.017,2.017,2.01679,2.01679,1966792.0
2006-02-23 18:59:00,2.01676,2.01676,2.01651,2.01657,2711654.0
2006-02-23 19:00:00,2.01647,2.01661,2.01624,2.01661,14760839.0
2006-02-23 19:01:00,2.01663,2.01704,2.01649,2.01704,16547250.0
2006-02-23 19:02:00,2.01716,2.01722,2.01692,2.01692,1680136.0
2006-02-23 19:03:00,2.01675,2.01691,2.01675,2.01681,5456931.0
2006-02-23 19:04:00,2.01681,2.01681,2.01641,2.01667,16577989.0
2006-02-23 19:05:00,2.01644,2.01644,2.01627,2.01627,2220517.0
2006-02-23 19:06:00,2.01631,2.01631,2.01618,2.0163,669217.0
2006-02-23 19:07:00,2.01647,2.01658,2.01589,2.01623,10994315.0
2006-02-23 19:08:00,2.01626,2.01641,2.01626,2.01629,681966.0
2006-02-23 19:09:00,2.01644,2.01644,2.0161,2.01619,4410521.0
2006-02-23 19:10:00,2.01626,2.01632,2.01596,2.01632,4562588.0
2006-02-23 19:11:00,2.01629,2.01691,2.01629,2.01691,1787102.0
2006-02-23 19:12:00,2.01698,2.01718,2.01657,2.01657,915477.0
2006-02-23 19:13:00,2.0166,2.01672,2.01658,2.01672,1810029.0
2006-02-23 19:14:00,2.01655,2.01695,2.01655,2.01695,10037614.0
2006-02-23 19:15:00,2.01709,2.01721,2.01695,2.01695,7393914.0
2006-02-23 19:16:00,2.01699,2.0171,2.01696,2.0171,21051540.0
2006-02-23 19:17:00,2.01707,2.01707,2.01665,2.01678,2649333.0
2006-02-23 19:18:00,2.01696,2.01701,2.01691,2.01692,3410262.0
2006-02-23 19:19:00,2.01693,2.01693,2.01665,2.01683,3516169.0
2006-02-23 19:20:00,2.01673,2.01701,2.01673,2.01701,163210.0
2006-02-23 19:21:00,2.01725,2.01725,2.01688,2.01703,5429449.0
2006-02-23 19:22:00,2.01675,2.01714,2.01675,2.01714,3278796.0
2006-02-23 19:23:00,2.0171,2.0171,2.01649,2.01675,11962188.0
2006-02-23 19:24:00,2.01686,2.01771,2.01686,2.01771,2319059.0
2006-02-23 19:25:00,2.01759,2.01759,2.01681,2.01681,14274370.0
2006-02-23 19:26:00,2.01699,2.01702,2.01681,2.01687,7482434.0
2006-02-23 19:27:00,2.01691,2.01693,2.01665,2.01693,3684111.0
2006-02-23 19:28:00,2.0169,2.0169,2.01621,2.01652,5455244.0
2006-02-23 19:29:00,2.01659,2.01747,2.01659,2.01747,1050271.0
2006-02-23 19:30:00,2.01766,2.01814,2.01746,2.01802,14105511.0
2006-02-23 19:31:00,2.01818,2.01834,2.01806,2.01806,2587287.0
2006-02-23 19:32:00,2.01778,2.01779,2.01778,2.01779,1226374.0
2006-02-23 19:33:00,2.01783,2.01838,2.01783,2.01824,5923209.0
2006-02-23 19:34:00,2.01824,2.01862,2.01813,2.01862,2932029.0
2006-02-23 19:35:00,2.01858,2.01858,2.0185,2.0185,1947518.0
2006-02-23 19:36:00,2.01842,2.01842,2.01801,2.01811,850786.0
2006-02-23 19:37:00,2.01759,2.01771,2.01758,2.01771,11195149.0
2006-02-23 19:38:00,2.01761,2.01836,2.01761,2.01836,7168642.0
2006-02-23 19:39:00,2.0186,2.0186,2.0185,2.0185,622457.0
2006-02-23 19:40:00,2.0185,2.01873,2.01848,2.01848,13249595.0
2006-02-23 19:41:00,2.01861,2.01873,2.01847,2.01873,1043342.0
2006-02-23 19:42:00,2.01848,2.01848,2.01799,2.01835,1517312.0
2006-02-23 19:43:00,2.01765,2.01851,2.01765,2.01851,21690928.0
2006-02-23 19:44:00,2.01849,2.0186,2.0184,2.01856,4649628.0
2006-02-23 19:45:00,2.01852,2.01852,2.01806,2.0184,11569050.0
2006-02-23 19:46:00,2.01856,2.01856,2.01816,2.01825,731859.0
2006-02-23 19:47:00,2.01811,2.01822,2.01795,2.0182,6768121.0
2006-02-23 19:48:00,2.01804,2.01822,2.01778,2.01822,14869846.0
2006-02-23 19:49:00,2.0181,2.0181,2.0179,2.0179,839531.0
2006-02-23 19:50:00,2.01778,2.01794,2.01776,2.01788,2407294.0
2006-02-23 19:51:00,2.01789,2.01834,2.01789,2.01825,2599547.0
2006-02-23 19:52:00,2.01812,2.01812,2.01779,2.01784,2885603.0
2006-02-23 19:54:00,2.0177,2.0177,2.0173,2.0173,2673159.0
2006-02-23 19:55:00,2.01732,2.01749,2.01727,2.01749,14234765.0
2006-02-23 19:56:00,2.01749,2.01749,2.01736,2.01736,8134258.0
2006-02-23 19:57:00,2.01741,2.01753,2.01721,2.01751,5408214.0
2006-02-23 19:58:00,2.01749,2.01766,2.01728,2.01728,1264657.0
2006-02-23 19:59:00,2.01715,2.01729,2.01715,2.01721,1904106.0
2006-02-23 20:00:00,2.01726,2.0175,2.01726,2.0175,5645963.0
2006-02-23 20:01:00,2.01752,2.01767,2.01741,2.01749,1162755.0
2006-02-23 20:02:00,2.01759,2.01774,2.01753,2.01774,4415780.0
2006-02-23 20:03:00,2.01761,2.01761,2.01711,2.0176,1066943.0
2006-02-23 20:04:00,2.01753,2.01753,2.01716,2.01716,181556.0
2006-02-23 20:05:00,2.01725,2.01753,2.01725,2.01738,12129572.0
2006-02-23 20:06:00,2.01741,2.01765,2.01735,2.01735,5128817.0
2006-02-23 20:07:00,2.01731,2.01768,2.01731,2.01763,1418547.0
2006-02-23 20:08:00,2.01738,2.01759,2.01711,2.01744,14408855.0
2006-02-23 20:09:00,2.01739,2.01754,2.01739,2.01744,4978149.0
2006-02-23 20:10:00,2.01767,2.01767,2.01734,2.01762,744533.0
2006-02-23 20:11:00,2.01765,2.01776,2.01765,2.01776,3456809.0
2006-02-23 20:12:00,2.01773,2.01803,2.01772,2.01772,3641329.0
2006-02-23 20:13:00,2.01791,2.01854,2.01791,2.01854,2133512.0
2006-02-23 20:14:00,2.01858,2.01868,2.01858,2.01868,8157409.0
2006-02-23 20:15:00,2.0187,2.0187,2.01831,2.01831,1455495.0
2006-02-23 20:16:00,2.01861,2.01861,2.01833,2.01844,1548782.0
2006-02-23 20:17:00,2.0185,2.0185,2.01779,2.01779,13194181.0
2006-02-23 20:18:00,2.0175,2.01759,2.0175,2.01751,2774128.0
2006-02-23 20:19:00,2.01746,2.01773,2.01746,2.01773,63508.0
2006-02-23 20:20:00,2.01785,2.0184,2.01785,2.0184,4460511.0
2006-02-23 20:21:00,2.01832,2.01832,2.01757,2.01757,3001549.0
2006-02-23 20:22:00,2.01775,2.0182,2.01775,2.0182,1675849.0
2006-02-23 20:23:00,2.01842,2.01842,2.01822,2.01822,5351355.0
2006-02-23 20:24:00,2.01861,2.0187,2.01838,2.01838,3168839.0
2006-02-23 20:25:00,2.01828,2.01828,2.01802,2.01802,3604219.0
2006-02-23 20:26:00,2.01807,2.01807,2.01791,2.01793,8426204.0
2006-02-23 20:27:00,2.01779,2.01797,2.01779,2.01797,104326.0
2006-02-23 20:28:00,2.01789,2.01804,2.01789,2.01797,12095544.0
2006-02-23 20:29:00,2.01819,2.01819,2.018,2.018,1161839.0
2006-02-23 20:30:00,2.01833,2.01885,2.01833,2.01885,11797746.0
2006-02-23 20:31:00,2.01876,2.01888,2.01876,2.01888,9316906.0
2006-02-23 20:32:00,2.01883,2.01912,2.01879,2.01899,2249392.0
2006-02-23 20:33:00,2.0191,2.0191,2.01874,2.01874,2074016.0
2006-02-23 20:34:00,2.01881,2.01881,2.01861,2.01861,563936.0
2006-02-23 20:36:00,2.01849,2.01868,2.01831,2.01831,2318720.0
2006-02-23 20:37:00,2.01841,2.01871,2.01841,2.01865,4055820.0
2006-02-23 20:38:00,2.01875,2.01885,2.01867,2.01867,4404548.0
2006-02-23 20:39:00,2.01851,2.01858,2.0184,2.0184,11207211.0
2006-02-23 20:41:00,2.01846,2.01865,2.01846,2.01865,500138.0
2006-02-23 20:43:00,2.0185,2.01865,2.01846,2.01846,1700334.0
2006-02-23 20:44:00,2.01849,2.01892,2.01849,2.01892,2711083.0
2006-02-23 20:45:00,2.01907,2.0193,2.01907,2.0193,303371.0
2006-02-23 20:46:00,2.01928,2.01928,2.01901,2.01901,674590.0
2006-02-23 20:47:00,2.01873,2.01974,2.01873,2.01974,2936686.0
2006-02-23 20:48:00,2.01954,2.01954,2.0194,2.0194,865342.0
2006-02-23 20:49:00,2.01942,2.01963,2.01942,2.01952,1077891.0
2006-02-23 20:50:00,2.01969,2.01975,2.01966,2.01968,3783349.0
2006-02-23 20:51:00,2.01949,2.02012,2.01946,2.02001,3488065.0
2006-02-23 20:52:00,2.01955,2.01962,2.01948,2.01948,1204538.0
2006-02-23 20:53:00,2.0195,2.01959,2.01935,2.01949,4318924.0
2006-02-23 20:54:00,2.01975,2.01975,2.01945,2.01963,1843903.0
2006-02-23 20:55:00,2.01983,2.01995,2.01977,2.01995,8569921.0
2006-02-23 20:57:00,2.01972,2.02022,2.01952,2.01992,5679250.0
2006-02-23 20:58:00,2.0199,2.0199,2.01931,2.01931,4314213.0
2006-02-23 20:59:00,2.01942,2.01963,2.01931,2.01931,4575689.0
2006-02-23 21:00:00,2.01947,2.01947,2.01873,2.01873,4228578.0
2006-02-23 21:01:00,2.01901,2.01929,2.01901,2.01915,4394088.0
2006-02-23 21:02:00,2.01896,2.01947,2.01896,2.01944,3398879.0
2006-02-23 21:03:00,2.01937,2.01968,2.01937,2.01947,2884629.0
2006-02-23 21:05:00,2.01948,2.01981,2.01948,2.01981,2729847.0
2006-02-23 21:06:00,2.01962,2.01991,2.01962,2.01991,13236016.0
2006-02-23 21:07:00,2.01979,2.01987,2.01963,2.01987,1924856.0
2006-02-23 21:08:00,2.01992,2.01992,2.01973,2.01973,1048309.0
2006-02-23 21:09:00,2.01985,2.01994,2.01985,2.01994,7974750.0
2006-02-23 21:10:00,2.01967,2.01984,2.01967,2.01984,1971899.0
2006-02-23 21:11:00,2.01989,2.02008,2.01988,2.01996,1852705.0
2006-02-23 21:12:00,2.01984,2.02008,2.01984,2.02008,3833651.0
2006-02-23 21:13:00,2.01995,2.02006,2.01995,2.01995,12227067.0
2006-02-23 21:14:00,2.02001,2.02001,2.01978,2.01988,5790556.0
2006-02-23 21:15:00,2.02,2.02062,2.02,2.02054,15110025.0
2006-02-23 21:16:00,2.0204,2.0204,2.01989,2.01989,71678.0
2006-02-23 21:17:00,2.01978,2.01978,2.01963,2.01964,4306162.0
2006-02-23 21:18:00,2.01966,2.01978,2.01966,2.01978,313808.0
2006-02-23 21:19:00,2.01969,2.02038,2.01969,2.02019,1866979.0
2006-02-23 21:20:00,2.02016,2.02016,2.01955,2.01955,7219098.0
2006-02-23 21:21:00,2.01959,2.01984,2.01959,2.01972,2312623.0
2006-02-23 21:22:00,2.01953,2.01969,2.01946,2.01956,1116660.0
2006-02-23 21:23:00,2.01954,2.01963,2.01907,2.0194,4065656.0
2006-02-23 21:24:00,2.01945,2.01992,2.01945,2.01992,3335797.0
2006-02-23 21:25:00,2.01992,2.02007,2.01972,2.01972,1468264.0
2006-02-23 21:26:00,2.01972,2.01992,2.01967,2.01978,11100651.0
2006-02-23 21:27:00,2.01989,2.02013,2.01989,2.01993,7983978.0
2006-02-23 21:28:00,2.01983,2.01984,2.01967,2.01967,15832992.0
2006-02-23 21:29:00,2.01964,2.01984,2.01927,2.01927,7310651.0
2006-02-23 21:30:00,2.01947,2.01961,2.01935,2.0195,8805525.0
2006-02-23 21:31:00,2.01948,2.0197,2.01947,2.01947,2322720.0
2006-02-23 21:32:00,2.0196,2.0196,2.01942,2.0196,1602102.0
2006-02-23 21:33:00,2.01955,2.01955,2.01947,2.01947,8397216.0
2006-02-23 21:34:00,2.01967,2.01969,2.01952,2.01961,11946110.0
2006-02-23 21:35:00,2.01977,2.02046,2.01977,2.02039,2999002.0
2006-02-23 21:37:00,2.02016,2.02019,2.02016,2.02019,32434.0
2006-02-23 21:38:00,2.02013,2.02013,2.01985,2.01985,1831101.0
2006-02-23 21:39:00,2.01967,2.01967,2.01958,2.01958,92618.0
2006-02-23 21:40:00,2.0197,2.0197,2.01891,2.01891,4009103.0
2006-02-23 21:41:00,2.01904,2.01943,2.01904,2.01943,2585884.0
2006-02-23 21:42:00,2.0194,2.01941,2.01908,2.01937,14258394.0
2006-02-23 21:43:00,2.01949,2.01979,2.01936,2.01976,7338097.0
2006-02-23 21:44:00,2.01986,2.01998,2.01978,2.01978,5505614.0
2006-02-23 21:45:00,2.01997,2.02031,2.01997,2.02002,27657791.0
2006-02-23 21:46:00,2.01993,2.01993,2.01969,2.01969,24449018.0
2006-02-23 21:47:00,2.01948,2.0199,2.01948,2.0199,989952.0
2006-02-23 21:48:00,2.01993,2.01993,2.01951,2.01975,4681391.0
2006-02-23 21:49:00,2.01973,2.01973,2.01955,2.01955,15222.0
2006-02-23 21:50:00,2.01955,2.01973,2.01955,2.01973,4451283.0
2006-02-23 21:51:00,2.01979,2.01987,2.01946,2.01955,6532676.0
2006-02-23 21:52:00,2.0195,2.01967,2.01936,2.01936,475886.0
2006-02-23 21:53:00,2.01931,2.01931,2.01892,2.01892,11868471.0
2006-02-23 21:54:00,2.01894,2.01914,2.01882,2.01901,2690210.0
2006-02-23 21:55:00,2.01907,2.01923,2.01872,2.01893,8150776.0
2006-02-23 21:56:00,2.01897,2.01901,2.01867,2.01901,4578454.0
2006-02-23 21:57:00,2.01898,2.01981,2.01898,2.01981,17357619.0
2006-02-23 21:58:00,2.0197,2.0197,2.01873,2.01875,4704512.0
2006-02-23 21:59:00,2.01867,2.01903,2.01867,2.01883,1842374.0
2006-02-23 22:00:00,2.01879,2.01906,2.01868,2.01868,854084.0
2006-02-23 22:01:00,2.01868,2.0188,2.01868,2.0188,1953957.0
2006-02-23 22:02:00,2.01867,2.01867,2.01845,2.01845,2441832.0
2006-02-23 22:03:00,2.01887,2.01887,2.01871,2.01871,1117509.0
2006-02-23 22:04:00,2.01859,2.01878,2.01859,2.01878,558856.0
2006-02-23 22:05:00,2.01875,2.01892,2.01875,2.01892,935428.0
2006-02-23 22:06:00,2.01903,2.0191,2.01902,2.01902,2910073.0
2006-02-23 22:07:00,2.01895,2.01895,2.01883,2.01883,1654101.0
2006-02-23 22:08:00,2.01877,2.01908,2.01877,2.01885,1743763.0
2006-02-23 22:09:00,2.01918,2.01918,2.01872,2.01913,14627658.0
2006-02-23 22:10:00,2.01907,2.01912,2.01888,2.01912,2190719.0
2006-02-23 22:11:00,2.01909,2.01909,2.01896,2.01896,8624862.0
2006-02-23 22:12:00,2.019,2.01914,2.01895,2.01895,1238478.0
2006-02-23 22:13:00,2.01894,2.01894,2.01841,2.01841,360640.0
2006-02-23 22:14:00,2.01851,2.01889,2.01851,2.01864,1247676.0
2006-02-23 22:15:00,2.01883,2.0189,2.01851,2.01851,4701321.0
2006-02-23 22:17:00,2.01862,2.01879,2.01853,2.01879,2108149.0
2006-02-23 22:18:00,2.01878,2.01878,2.01855,2.01855,821801.0
2006-02-23 22:19:00,2.01857,2.01857,2.01834,2.01834,11978584.0
2006-02-23 22:20:00,2.01835,2.01836,2.01812,2.01817,12757774.0
2006-02-23 22:21:00,2.01817,2.01829,2.01799,2.01829,1782381.0
2006-02-23 22:22:00,2.01817,2.01817,2.018,2.018,1264465.0
2006-02-23 22:23:00,2.01811,2.01857,2.01811,2.01857,1374173.0
2006-02-23 22:25:00,2.01842,2.01852,2.01806,2.01832,3739412.0
2006-02-23 22:26:00,2.01825,2.01825,2.01823,2.01823,282566.0
2006-02-23 22:27:00,2.0181,2.01833,2.0181,2.0182,20685415.0
2006-02-23 22:28:00,2.01837,2.01837,2.01794,2.01798,7845866.0
2006-02-23 22:29:00,2.01825,2.01839,2.01825,2.01834,1359256.0
2006-02-23 22:30:00,2.01811,2.01817,2.01793,2.01814,13068155.0
2006-02-23 22:31:00,2.01799,2.0182,2.01799,2.0182,827690.0
2006-02-23 22:32:00,2.01822,2.01823,2.01812,2.01823,2013690.0
2006-02-23 22:33:00,2.01825,2.01825,2.01814,2.01819,1053466.0
2006-02-23 22:34:00,2.0182,2.01842,2.0182,2.01826,9042004.0
2006-02-23 22:35:00,2.0181,2.01828,2.01796,2.01828,15747286.0
2006-02-23 22:36:00,2.01829,2.0184,2.01827,2.0184,4655389.0
2006-02-23 22:37:00,2.0185,2.01925,2.0185,2.01925,4930550.0
2006-02-23 22:38:00,2.01919,2.01919,2.01906,2.01906,2521289.0
2006-02-23 22:39:00,2.01895,2.01895,2.01886,2.01886,3520462.0
2006-02-23 22:40:00,2.01877,2.01877,2.01802,2.01805,9863839.0
2006-02-23 22:41:00,2.01812,2.01915,2.01812,2.01915,4124307.0
2006-02-23 22:42:00,2.01906,2.01906,2.01855,2.01855,3167462.0
2006-02-23 22:43:00,2.01799,2.01844,2.01799,2.01822,6610749.0
2006-02-23 22:45:00,2.0182,2.0183,2.01813,2.01813,7190651.0
2006-02-23 22:46:00,2.01802,2.01822,2.01801,2.01822,4268020.0
2006-02-23 22:48:00,2.01827,2.01836,2.01817,2.01817,1413333.0
2006-02-23 22:49:00,2.01822,2.01834,2.01822,2.01834,48433.0
2006-02-23 22:50:00,2.01844,2.01934,2.01844,2.01934,1509577.0
2006-02-23 22:51:00,2.0193,2.0193,2.01883,2.01883,5136257.0
2006-02-23 22:54:00,2.01835,2.01835,2.01824,2.01824,214489.0
2006-02-23 22:55:00,2.0182,2.01837,2.01813,2.01824,8101178.0
2006-02-23 22:56:00,2.0182,2.01863,2.0182,2.0184,427276.0
2006-02-23 22:57:00,2.01835,2.01848,2.01835,2.01838,1770921.0
2006-02-23 22:58:00,2.01819,2.01832,2.01813,2.01822,10600215.0
2006-02-23 22:59:00,2.01839,2.01839,2.01829,2.0183,3545807.0
2006-02-23 23:00:00,2.01838,2.01874,2.01821,2.01821,6985712.0
2006-02-23 23:01:00,2.01878,2.01928,2.01878,2.01928,5660757.0
2006-02-23 23:02:00,2.01921,2.01921,2.01898,2.01898,2546521.0
2006-02-23 23:03:00,2.01899,2.01899,2.01873,2.01873,13317373.0
2006-02-23 23:04:00,2.01882,2.01902,2.01882,2.01902,3727842.0
2006-02-23 23:05:00,2.01902,2.01923,2.01902,2.01923,2229070.0
2006-02-23 23:08:00,2.01903,2.01916,2.01903,2.01904,12674224.0
2006-02-23 23:09:00,2.01921,2.01921,2.0191,2.0191,7061323.0
2006-02-23 23:10:00,2.01881,2.01914,2.01881,2.01914,6583430.0
2006-02-23 23:11:00,2.01936,2.01938,2.01919,2.01938,1778185.0
2006-02-23 23:12:00,2.01939,2.0196,2.01924,2.01924,1455569.0
2006-02-23 23:13:00,2.01907,2.01926,2.01907,2.0191,13748802.0
2006-02-23 23:14:00,2.01912,2.01921,2.01907,2.01915,2305467.0
2006-02-23 23:15:00,2.01911,2.01932,2.01906,2.01906,9878580.0
2006-02-23 23:16:00,2.01901,2.01918,2.01901,2.01918,422300.0
2006-02-23 23:17:00,2.01938,2.01952,2.01906,2.01926,8042746.0
2006-02-23 23:18:00,2.01936,2.0195,2.01918,2.01918,1238969.0
2006-02-23 23:19:00,2.01927,2.01943,2.01927,2.01943,2702891.0
2006-02-23 23:20:00,2.01943,2.01943,2.0191,2.0191,21190768.0
2006-02-23 23:21:00,2.01906,2.01926,2.01906,2.01926,3315613.0
2006-02-23 23:22:00,2.01904,2.01916,2.01883,2.01895,9555167.0
2006-02-23 23:24:00,2.01885,2.01921,2.01867,2.01867,5563736.0
2006-02-23 23:26:00,2.01879,2.01909,2.01879,2.01892,7933614.0
2006-02-23 23:27:00,2.01895,2.01895,2.01838,2.01838,1404907.0
2006-02-23 23:28:00,2.01878,2.01878,2.0185,2.0185,9311848.0
2006-02-23 23:29:00,2.01864,2.01889,2.01864,2.01889,5548208.0
2006-02-23 23:30:00,2.01909,2.01909,2.01892,2.01898,3024546.0
2006-02-23 23:31:00,2.01912,2.01912,2.01859,2.01895,11583989.0
2006-02-23 23:32:00,2.01896,2.01917,2.01896,2.01917,1064036.0
2006-02-23 23:34:00,2.01923,2.01941,2.01923,2.01941,860325.0
2006-02-23 23:35:00,2.01909,2.0192,2.01897,2.0192,6352764.0
2006-02-23 23:41:00,2.01911,2.0193,2.01911,2.0193,847109.0
2006-02-23 23:42:00,2.01927,2.01927,2.01891,2.01891,12577886.0
2006-02-23 23:43:00,2.01904,2.01915,2.01904,2.01915,10064109.0
2006-02-23 23:44:00,2.01914,2.01943,2.01914,2.0192,13841214.0
2006-02-23 23:45:00,2.01898,2.01923,2.01882,2.01897,17731629.0
2006-02-23 23:46:00,2.01892,2.01917,2.0189,2.0189,7585780.0
2006-02-23 23:47:00,2.01901,2.01901,2.01863,2.01863,3376325.0
2006-02-23 23:48:00,2.01893,2.01912,2.01893,2.01906,1013523.0
2006-02-23 23:49:00,2.01913,2.01913,2.01892,2.01892,7187042.0
2006-02-23 23:50:00,2.01899,2.01909,2.01873,2.01889,11531101.0
2006-02-23 23:51:00,2.01907,2.01915,2.01898,2.01905,4279175.0
2006-02-23 23:52:00,2.01906,2.01906,2.01872,2.01872,1732315.0
2006-02-23 23:53:00,2.01865,2.01882,2.0185,2.01882,4758345.0
2006-02-23 23:54:00,2.01885,2.01889,2.01885,2.01889,718681.0
2006-02-23 23:55:00,2.01876,2.01876,2.01834,2.01834,14826409.0
2006-02-23 23:56:00,2.01814,2.01827,2.01812,2.01823,6766296.0
2006-02-23 23:57:00,2.01838,2.01885,2.01838,2.01885,15285242.0
2006-02-23 23:58:00,2.01823,2.01826,2.01814,2.01817,1212750.0
2006-02-23 23:59:00,2.01817,2.01817,2.01806,2.01806,4718707.0
2006-02-24 00:27:00,2.01805,2.01834,2.01805,2.01834,214064.0
2006-02-24 00:28:00,2.01841,2.0191,2.01841,2.0186,19188990.0
2006-02-24 00:29:00,2.01825,2.01834,2.01814,2.01831,12331408.0
2006-02-24 00:30:00,2.01834,2.01834,2.01819,2.01828,2120017.0
2006-02-24 00:31:00,2.01839,2.0189,2.01839,2.01878,6142116.0
2006-02-24 00:32:00,2.01878,2.01878,2.01861,2.01875,2775476.0
2006-02-24 00:33:00,2.01878,2.01901,2.01878,2.01883,12542352.0
2006-02-24 00:34:00,2.01883,2.01903,2.01883,2.01903,319370.0
2006-02-24 00:40:00,2.01904,2.01904,2.01868,2.01868,533031.0
2006-02-24 00:41:00,2.01894,2.0192,2.01866,2.01866,9678427.0
2006-02-24 00:42:00,2.01856,2.01879,2.01856,2.01879,5239176.0
2006-02-24 00:43:00,2.0189,2.0189,2.01849,2.01868,3886080.0
2006-02-24 00:44:00,2.01862,2.01866,2.01828,2.01866,24872935.0
2006-02-24 00:45:00,2.01883,2.01894,2.01883,2.01894,536212.0
2006-02-24 00:46:00,2.01902,2.01942,2.01902,2.01942,3766401.0
2006-02-24 00:49:00,2.01892,2.01892,2.01866,2.01866,693024.0
2006-02-24 00:50:00,2.01871,2.01871,2.01846,2.01846,2747587.0
2006-02-24 00:51:00,2.0185,2.01861,2.01842,2.01861,2407654.0
2006-02-24 00:52:00,2.01843,2.01882,2.01843,2.01882,5035232.0
2006-02-24 00:53:00,2.01867,2.01886,2.01833,2.01871,9709504.0
2006-02-24 00:54:00,2.01881,2.01881,2.01828,2.01839,1156578.0
2006-02-24 00:55:00,2.01843,2.01852,2.01828,2.01828,5853692.0
2006-02-24 00:57:00,2.01838,2.01839,2.01826,2.01839,14224733.0
2006-02-24 00:58:00,2.01836,2.01852,2.01836,2.01852,1349861.0
2006-02-24 00:59:00,2.01856,2.01878,2.01856,2.01871,3907255.0
2006-02-24 01:00:00,2.01869,2.0188,2.01858,2.0188,3204944.0
2006-02-24 01:01:00,2.01883,2.01898,2.01871,2.01874,2839054.0
2006-02-24 01:02:00,2.01901,2.01901,2.01854,2.01854,417430.0
2006-02-24 01:03:00,2.01879,2.01893,2.01879,2.01879,13105066.0
2006-02-24 01:04:00,2.01885,2.01895,2.0186,2.0186,7550280.0
2006-02-24 01:05:00,2.0186,2.0186,2.01841,2.01841,7888677.0
2006-02-24 01:06:00,2.0188,2.019,2.0188,2.01887,3809100.0
2006-02-24 01:07:00,2.01887,2.019,2.01887,2.019,7950569.0
2006-02-24 01:09:00,2.01885,2.01885,2.01857,2.01857,3307125.0
2006-02-24 01:11:00,2.01848,2.01874,2.01848,2.01874,2029272.0
2006-02-24 01:13:00,2.01892,2.01892,2.0187,2.01872,743620.0
2006-02-24 01:14:00,2.01862,2.01877,2.01857,2.01857,3253263.0
2006-02-24 01:15:00,2.01857,2.01875,2.01852,2.01875,1073039.0
2006-02-24 01:16:00,2.01879,2.01879,2.01861,2.01864,2357079.0
2006-02-24 01:17:00,2.01892,2.01903,2.01892,2.01903,4689920.0
2006-02-24 01:18:00,2.01901,2.01901,2.01882,2.01898,5808166.0
2006-02-24 01:19:00,2.01899,2.01899,2.01857,2.01886,6842357.0
2006-02-24 01:21:00,2.01874,2.0189,2.01871,2.01888,4874758.0
2006-02-24 01:22:00,2.01889,2.01902,2.01889,2.01902,1471069.0
2006-02-24 01:24:00,2.01907,2.01907,2.01888,2.01891,2567789.0
2006-02-24 01:25:00,2.01884,2.01899,2.01884,2.01899,3275992.0
2006-02-24 01:26:00,2.01898,2.01906,2.01898,2.01906,2597664.0
2006-02-24 01:27:00,2.01912,2.01912,2.01892,2.01905,3966333.0
2006-02-24 01:28:00,2.01912,2.01912,2.01898,2.01898,2653955.0
2006-02-24 01:32:00,2.01896,2.01896,2.01856,2.01856,3047662.0
2006-02-24 01:34:00,2.0185,2.01872,2.0185,2.01872,1380706.0
2006-02-24 01:37:00,2.01872,2.01879,2.01872,2.01878,3541346.0
2006-02-24 01:41:00,2.01879,2.01879,2.01847,2.01847,3640553.0
2006-02-24 01:42:00,2.0187,2.01888,2.0186,2.0187,4220572.0
2006-02-24 01:43:00,2.01881,2.01881,2.01867,2.01881,3484223.0
2006-02-24 01:46:00,2.0189,2.01927,2.0189,2.01927,3588928.0
2006-02-24 01:47:00,2.01916,2.0193,2.01916,2.0193,5805144.0
2006-02-24 01:48:00,2.01929,2.01929,2.01903,2.01903,305711.0
2006-02-24 01:49:00,2.01901,2.01901,2.01875,2.01875,9561593.0
2006-02-24 01:50:00,2.01877,2.01877,2.01852,2.01858,5407411.0
2006-02-24 01:51:00,2.01858,2.01858,2.01825,2.01825,1216080.0
2006-02-24 01:52:00,2.0182,2.01829,2.0182,2.01829,545665.0
2006-02-24 01:54:00,2.01855,2.01855,2.01822,2.01822,261778.0
2006-02-24 01:55:00,2.01829,2.0184,2.01811,2.0184,12681915.0
2006-02-24 01:58:00,2.01822,2.01855,2.01819,2.01819,6262888.0
2006-02-24 01:59:00,2.01807,2.01885,2.01807,2.0187,5880883.0
2006-02-24 02:00:00,2.01869,2.0191,2.01858,2.0191,4847157.0
2006-02-24 02:01:00,2.01933,2.01933,2.01897,2.01927,1251420.0
2006-02-24 02:02:00,2.01921,2.01946,2.01907,2.01917,8779679.0
2006-02-24 02:03:00,2.0191,2.01939,2.0191,2.01918,6240876.0
2006-02-24 02:04:00,2.01909,2.01922,2.01908,2.01922,13557433.0
2006-02-24 02:06:00,2.01911,2.01937,2.01898,2.019,4392047.0
2006-02-24 02:07:00,2.01907,2.01907,2.01853,2.01853,1663768.0
2006-02-24 02:08:00,2.01853,2.01907,2.01853,2.01907,4055323.0
2006-02-24 02:09:00,2.01913,2.01913,2.0188,2.01903,10383624.0
2006-02-24 02:10:00,2.01899,2.01919,2.01899,2.01919,6588781.0
2006-02-24 02:11:00,2.01912,2.01912,2.01899,2.01899,987454.0
2006-02-24 02:12:00,2.01881,2.01924,2.01881,2.01924,3341583.0
2006-02-24 02:13:00,2.0189,2.01917,2.01886,2.01886,7498054.0
2006-02-24 02:14:00,2.01891,2.01918,2.01881,2.01881,3544868.0
2006-02-24 02:15:00,2.01869,2.01887,2.01869,2.01874,12617333.0
2006-02-24 02:16:00,2.01875,2.01875,2.01835,2.01835,10009060.0
2006-02-24 02:17:00,2.01812,2.01927,2.01807,2.01927,12331260.0
2006-02-24 02:18:00,2.0193,2.0197,2.0193,2.0197,772416.0
2006-02-24 02:19:00,2.01982,2.02,2.01982,2.02,5040226.0
2006-02-24 02:20:00,2.01973,2.02007,2.01973,2.01974,7605589.0
2006-02-24 02:21:00,2.01969,2.01973,2.01931,2.01931,3911065.0
2006-02-24 02:23:00,2.01896,2.01921,2.01896,2.01921,3418613.0
2006-02-24 02:24:00,2.01925,2.01933,2.01916,2.0192,6970336.0
2006-02-24 02:25:00,2.01949,2.01978,2.01949,2.01978,627479.0
2006-02-24 02:26:00,2.01955,2.01959,2.01955,2.01959,4073242.0
2006-02-24 02:27:00,2.01986,2.01999,2.01986,2.01999,1042458.0
2006-02-24 02:28:00,2.01998,2.02029,2.01965,2.01985,11032371.0
2006-02-24 02:29:00,2.01983,2.01983,2.01936,2.01936,2967859.0
2006-02-24 02:30:00,2.01923,2.01949,2.01921,2.01921,6022806.0
2006-02-24 02:31:00,2.01907,2.01932,2.01907,2.01924,8605350.0
2006-02-24 02:32:00,2.01884,2.01958,2.01884,2.01958,1223590.0
2006-02-24 02:33:00,2.01955,2.01966,2.01937,2.01937,8432835.0
2006-02-24 02:35:00,2.01896,2.01917,2.01896,2.01908,5492803.0
2006-02-24 02:36:00,2.01925,2.01952,2.01925,2.01952,4231681.0
2006-02-24 02:37:00,2.01926,2.0196,2.01921,2.01928,9117525.0
2006-02-24 02:38:00,2.01937,2.01954,2.01937,2.0194,3519760.0
2006-02-24 02:39:00,2.01944,2.01954,2.01939,2.01954,21743042.0
2006-02-24 02:40:00,2.01958,2.0205,2.01956,2.0204,4845786.0
2006-02-24 02:41:00,2.02031,2.02037,2.01975,2.01975,1347584.0
2006-02-24 02:42:00,2.01994,2.02046,2.01979,2.02046,7670713.0
2006-02-24 02:43:00,2.02044,2.02044,2.02033,2.02033,448634.0
2006-02-24 02:44:00,2.0202,2.02031,2.02008,2.02008,10606165.0
2006-02-24 02:45:00,2.01995,2.02003,2.01985,2.02003,2314029.0
2006-02-24 02:46:00,2.01986,2.01987,2.01952,2.01952,11059588.0
2006-02-24 02:47:00,2.01952,2.01967,2.01951,2.01955,1456734.0
2006-02-24 02:48:00,2.01954,2.01954,2.01907,2.01907,244065.0
2006-02-24 02:49:00,2.01928,2.01946,2.01928,2.01946,12996144.0
2006-02-24 02:50:00,2.01915,2.01915,2.0189,2.01891,7000420.0
2006-02-24 02:51:00,2.01909,2.01937,2.01902,2.01902,12142387.0
2006-02-24 02:52:00,2.01889,2.01897,2.01877,2.01897,1704030.0
2006-02-24 02:53:00,2.01896,2.01943,2.01896,2.01943,2864409.0
2006-02-24 02:54:00,2.01946,2.01965,2.01946,2.01965,2415812.0
2006-02-24 02:55:00,2.01977,2.02033,2.01977,2.0198,3419412.0
2006-02-24 02:56:00,2.01971,2.01985,2.01957,2.01974,12943309.0
2006-02-24 02:57:00,2.02002,2.02002,2.01944,2.01944,2664562.0
2006-02-24 02:58:00,2.01951,2.01951,2.01929,2.01935,5493216.0
2006-02-24 02:59:00,2.01937,2.01937,2.01878,2.01878,591189.0
2006-02-24 03:00:00,2.01894,2.01926,2.01894,2.01914,3335974.0
2006-02-24 03:01:00,2.01914,2.01923,2.01912,2.01912,11000637.0
2006-02-24 03:02:00,2.01913,2.01913,2.01881,2.01881,1689004.0
2006-02-24 03:03:00,2.01886,2.01895,2.01869,2.01895,419844.0
2006-02-24 03:04:00,2.01899,2.01905,2.01883,2.01883,8644947.0
2006-02-24 03:05:00,2.01887,2.01898,2.01887,2.01898,204997.0
2006-02-24 03:06:00,2.01885,2.01904,2.01885,2.01885,677788.0
2006-02-24 03:07:00,2.01885,2.01902,2.01874,2.01874,615879.0
2006-02-24 03:08:00,2.01862,2.01873,2.01862,2.01873,6276360.0
2006-02-24 03:09:00,2.01869,2.01869,2.01853,2.01853,804075.0
2006-02-24 03:10:00,2.01839,2.01839,2.01827,2.01827,48505.0
2006-02-24 03:11:00,2.01837,2.01864,2.01837,2.01864,203464.0
2006-02-24 03:13:00,2.01873,2.01873,2.01852,2.01853,4295511.0
2006-02-24 03:14:00,2.01864,2.01864,2.01851,2.01853,6320793.0
2006-02-24 03:15:00,2.01845,2.01872,2.01845,2.01872,944568.0
2006-02-24 03:16:00,2.01855,2.01883,2.01855,2.01855,6449511.0
2006-02-24 03:17:00,2.01867,2.01889,2.01867,2.01889,2876397.0
2006-02-24 03:18:00,2.0189,2.01906,2.01877,2.01883,3615912.0
2006-02-24 03:19:00,2.01873,2.01891,2.01842,2.01842,10235383.0
2006-02-24 03:21:00,2.01847,2.01847,2.01832,2.01832,2418038.0
2006-02-24 03:22:00,2.01842,2.0186,2.01842,2.01852,2498610.0
2006-02-24 03:23:00,2.0185,2.01862,2.01848,2.01862,4386909.0
2006-02-24 03:24:00,2.0185,2.0185,2.01828,2.01838,15893304.0
2006-02-24 03:25:00,2.01847,2.01856,2.01813,2.01813,9284323.0
2006-02-24 03:26:00,2.01812,2.01841,2.01812,2.01841,1149821.0
2006-02-24 03:27:00,2.01846,2.0187,2.01846,2.0187,7141037.0
2006-02-24 03:28:00,2.01836,2.01836,2.01814,2.01814,807265.0
2006-02-24 03:29:00,2.01847,2.01847,2.01826,2.01844,13686799.0
2006-02-24 03:30:00,2.01853,2.0189,2.01853,2.0189,9136193.0
2006-02-24 03:31:00,2.01839,2.01842,2.01829,2.01829,5522507.0
2006-02-24 03:33:00,2.01822,2.01823,2.01822,2.01823,267836.0
2006-02-24 03:34:00,2.01842,2.01864,2.01791,2.01864,4777084.0
2006-02-24 03:35:00,2.0187,2.0187,2.01864,2.01864,8112238.0
2006-02-24 03:36:00,2.01856,2.01856,2.01838,2.0185,1366927.0
2006-02-24 03:37:00,2.01851,2.01891,2.01851,2.01891,1292117.0
2006-02-24 03:38:00,2.01892,2.01902,2.01886,2.01902,1616249.0
2006-02-24 03:39:00,2.01902,2.01923,2.01897,2.01903,11663717.0
2006-02-24 03:40:00,2.01902,2.01924,2.01902,2.01908,11212754.0
2006-02-24 03:41:00,2.01906,2.01906,2.01853,2.01853,818038.0
2006-02-24 03:42:00,2.01848,2.0187,2.01848,2.01855,1930894.0
2006-02-24 03:44:00,2.01838,2.01861,2.01838,2.01847,4784572.0
2006-02-24 03:45:00,2.01834,2.01834,2.01829,2.01829,900242.0
2006-02-24 03:46:00,2.0181,2.01841,2.0181,2.01841,360495.0
2006-02-24 03:47:00,2.01845,2.01845,2.01826,2.01826,199774.0
2006-02-24 03:48:00,2.01825,2.01867,2.01825,2.01867,10863216.0
2006-02-24 03:49:00,2.01876,2.01894,2.01876,2.01894,720497.0
2006-02-24 03:50:00,2.01871,2.01882,2.01833,2.0187,13925799.0
2006-02-24 03:54:00,2.01876,2.01894,2.01876,2.01894,36957.0
2006-02-24 03:55:00,2.01836,2.01844,2.01836,2.0184,399334.0
2006-02-24 03:57:00,2.01808,2.0186,2.01808,2.0186,2648408.0
2006-02-24 03:58:00,2.0187,2.01888,2.0187,2.01888,4698456.0
2006-02-24 03:59:00,2.01861,2.01876,2.01861,2.01876,728303.0
2006-02-24 04:01:00,2.01861,2.01861,2.01836,2.01861,2132585.0
2006-02-24 04:02:00,2.01858,2.01858,2.01842,2.01842,5164213.0
2006-02-24 04:03:00,2.0186,2.0186,2.01853,2.01853,98146.0
2006-02-24 04:04:00,2.01823,2.01838,2.01755,2.01755,8433292.0
2006-02-24 04:05:00,2.0176,2.01791,2.0176,2.01791,1780117.0
2006-02-24 04:06:00,2.01816,2.01819,2.01816,2.01819,3713627.0
2006-02-24 04:07:00,2.01824,2.01833,2.01824,2.01833,470755.0
2006-02-24 04:08:00,2.01826,2.01857,2.01826,2.01844,6223374.0
2006-02-24 04:09:00,2.01838,2.01849,2.01838,2.01849,5109527.0
2006-02-24 04:10:00,2.01851,2.01939,2.01851,2.01939,24039322.0
2006-02-24 04:11:00,2.01931,2.01931,2.01892,2.01892,4635041.0
2006-02-24 04:12:00,2.01926,2.01946,2.01926,2.01946,8676415.0
2006-02-24 04:13:00,2.01937,2.01937,2.01899,2.019,22264837.0
2006-02-24 04:15:00,2.01837,2.01857,2.01837,2.0184,4023647.0
2006-02-24 04:16:00,2.01853,2.01867,2.01832,2.01849,7256820.0
2006-02-24 04:17:00,2.01826,2.01835,2.01774,2.01812,13707358.0
2006-02-24 04:18:00,2.01815,2.0182,2.01801,2.01816,2696719.0
2006-02-24 04:21:00,2.0181,2.01902,2.0181,2.01902,3755294.0
2006-02-24 04:23:00,2.01898,2.01898,2.01804,2.0183,4038161.0
2006-02-24 04:27:00,2.01832,2.01832,2.01815,2.01815,1582169.0
2006-02-24 04:30:00,2.0182,2.01915,2.0182,2.0191,11314078.0
2006-02-24 04:31:00,2.01913,2.01913,2.01822,2.01826,15941394.0
2006-02-24 04:32:00,2.01824,2.01829,2.01805,2.01805,7413481.0
2006-02-24 04:33:00,2.01813,2.01826,2.01813,2.01826,2253440.0
2006-02-24 04:34:00,2.01826,2.01826,2.01818,2.01818,1380206.0
2006-02-24 04:35:00,2.01818,2.01847,2.01799,2.01799,3115058.0
2006-02-24 04:36:00,2.01806,2.01806,2.01763,2.01796,3965331.0
2006-02-24 04:37:00,2.0181,2.01824,2.0181,2.01824,1042035.0
2006-02-24 04:38:00,2.01826,2.01839,2.01826,2.01831,2199566.0
2006-02-24 04:40:00,2.01833,2.01849,2.01821,2.01821,4314371.0
2006-02-24 04:41:00,2.01838,2.01849,2.01838,2.01849,296914.0
2006-02-24 04:42:00,2.01847,2.01864,2.01846,2.01849,3933239.0
2006-02-24 04:43:00,2.01849,2.01885,2.01849,2.01885,65935.0
2006-02-24 04:44:00,2.0188,2.01898,2.0188,2.01887,14617758.0
2006-02-24 04:45:00,2.01883,2.01883,2.01872,2.01872,5454039.0
2006-02-24 04:46:00,2.01878,2.01884,2.01878,2.01878,11493766.0
2006-02-24 04:47:00,2.01891,2.01891,2.01867,2.01867,3896384.0
2006-02-24 04:48:00,2.01886,2.01959,2.01882,2.01953,816360.0
2006-02-24 04:50:00,2.01965,2.01965,2.01953,2.01953,7974750.0
2006-02-24 04:52:00,2.01944,2.01944,2.01878,2.01891,2393908.0
2006-02-24 04:53:00,2.01885,2.01899,2.01862,2.01862,27301542.0
2006-02-24 04:54:00,2.01874,2.0189,2.0186,2.0186,1846065.0
2006-02-24 04:56:00,2.01859,2.01885,2.01849,2.01849,2625014.0
2006-02-24 04:57:00,2.01856,2.01883,2.01856,2.0186,3393450.0
2006-02-24 04:58:00,2.01879,2.01891,2.01865,2.01865,4170151.0
2006-02-24 04:59:00,2.0186,2.01876,2.0186,2.01865,3947882.0
2006-02-24 05:01:00,2.01849,2.01864,2.01849,2.01862,4612651.0
2006-02-24 05:02:00,2.01864,2.01877,2.0185,2.01861,5456618.0
2006-02-24 05:04:00,2.01861,2.01879,2.01858,2.01878,7826412.0
2006-02-24 05:05:00,2.01875,2.01881,2.01875,2.01881,1258168.0
2006-02-24 05:06:00,2.01883,2.01883,2.01876,2.01876,808813.0
2006-02-24 05:07:00,2.01889,2.01892,2.01889,2.01892,6655930.0
2006-02-24 05:08:00,2.01865,2.01865,2.01811,2.01811,815605.0
2006-02-24 05:09:00,2.01826,2.01836,2.01826,2.01835,3926531.0
2006-02-24 05:13:00,2.01844,2.01925,2.01844,2.01908,9388408.0
2006-02-24 05:14:00,2.01905,2.01905,2.01897,2.01897,303431.0
2006-02-24 05:15:00,2.01885,2.01885,2.01873,2.01873,2801573.0
2006-02-24 05:16:00,2.01862,2.01862,2.01803,2.01803,1583621.0
2006-02-24 05:17:00,2.01827,2.01827,2.01812,2.01812,2581778.0
2006-02-24 05:19:00,2.01812,2.0184,2.018,2.018,6315229.0
2006-02-24 05:20:00,2.01817,2.0184,2.01817,2.0184,7889945.0
2006-02-24 05:21:00,2.01837,2.01837,2.01805,2.01805,4326668.0
2006-02-24 05:22:00,2.01812,2.0183,2.018,2.018,4280549.0
2006-02-24 05:24:00,2.01802,2.01804,2.01775,2.01804,1589389.0
2006-02-24 05:27:00,2.01806,2.01824,2.01797,2.01824,257276.0
2006-02-24 05:28:00,2.01817,2.01829,2.018,2.018,8800327.0
2006-02-24 05:29:00,2.01814,2.01814,2.01801,2.01801,12316142.0
2006-02-24 05:30:00,2.018,2.018,2.01789,2.01789,1283799.0
2006-02-24 05:31:00,2.01779,2.01794,2.01779,2.01782,12955809.0
2006-02-24 05:32:00,2.01802,2.01847,2.01802,2.01847,1885574.0
2006-02-24 05:33:00,2.01804,2.01806,2.01786,2.01806,8448169.0
2006-02-24 05:34:00,2.01801,2.01842,2.01801,2.01821,3373789.0
2006-02-24 05:35:00,2.01838,2.01879,2.01836,2.01879,3327564.0
2006-02-24 05:36:00,2.01874,2.01874,2.01853,2.01853,4932579.0
2006-02-24 05:38:00,2.01854,2.01931,2.01854,2.01931,7135384.0
2006-02-24 05:42:00,2.01917,2.01917,2.01878,2.01878,12967253.0
2006-02-24 05:43:00,2.01864,2.01864,2.01826,2.01826,189393.0
2006-02-24 05:44:00,2.01815,2.01815,2.018,2.018,1441085.0
2006-02-24 05:45:00,2.01806,2.01842,2.01806,2.01842,4647024.0
2006-02-24 05:47:00,2.01778,2.01806,2.01778,2.0178,3766762.0
2006-02-24 05:50:00,2.0178,2.01798,2.0178,2.01798,5370259.0
2006-02-24 05:51:00,2.01803,2.01826,2.01773,2.01791,13604812.0
2006-02-24 05:53:00,2.01805,2.01817,2.01797,2.01817,2825370.0
2006-02-24 05:54:00,2.01814,2.01829,2.01812,2.01812,11750053.0
2006-02-24 05:55:00,2.01815,2.01829,2.01815,2.01829,184752.0
2006-02-24 05:56:00,2.01825,2.01825,2.01779,2.01814,15659349.0
2006-02-24 05:57:00,2.01815,2.01815,2.01806,2.01806,380933.0
2006-02-24 05:58:00,2.01791,2.01801,2.01782,2.01782,1066354.0
2006-02-24 05:59:00,2.0178,2.01806,2.01779,2.01779,6081391.0
2006-02-24 06:00:00,2.01791,2.01801,2.01791,2.01797,1865672.0
2006-02-24 06:01:00,2.01781,2.01816,2.01781,2.01791,1362189.0
2006-02-24 06:02:00,2.01821,2.01837,2.01818,2.01818,5437030.0
2006-02-24 06:03:00,2.01813,2.01832,2.01808,2.01832,8477601.0
2006-02-24 06:04:00,2.01832,2.01832,2.01808,2.01832,16099663.0
2006-02-24 06:05:00,2.0183,2.01841,2.0183,2.01841,2562461.0
2006-02-24 06:06:00,2.01841,2.01874,2.01841,2.01858,12503789.0
2006-02-24 06:07:00,2.01861,2.01862,2.01848,2.01848,2697078.0
2006-02-24 06:08:00,2.01855,2.01855,2.01836,2.01836,2057939.0
2006-02-24 06:09:00,2.01824,2.01828,2.01823,2.01825,2415749.0
2006-02-24 06:10:00,2.01826,2.01828,2.01819,2.01828,863360.0
2006-02-24 06:11:00,2.01829,2.0184,2.0181,2.0184,14594019.0
2006-02-24 06:12:00,2.01844,2.01877,2.01844,2.01859,7394429.0
2006-02-24 06:13:00,2.01862,2.01862,2.01834,2.01852,673220.0
2006-02-24 06:14:00,2.01847,2.01847,2.01803,2.01837,12663508.0
2006-02-24 06:15:00,2.0184,2.0185,2.01832,2.0185,3340783.0
2006-02-24 06:16:00,2.01852,2.0186,2.01848,2.01848,24095675.0
2006-02-24 06:20:00,2.01864,2.01864,2.01833,2.01833,624329.0
2006-02-24 06:21:00,2.0182,2.0183,2.0182,2.01821,6708443.0
2006-02-24 06:22:00,2.01814,2.01814,2.01784,2.01796,11055845.0
2006-02-24 06:23:00,2.01798,2.0181,2.01785,2.01797,931043.0
2006-02-24 06:25:00,2.01795,2.01809,2.01791,2.01809,2348666.0
2006-02-24 06:26:00,2.01821,2.01908,2.01815,2.01908,4958586.0
2006-02-24 06:27:00,2.01902,2.0191,2.01884,2.0191,5898758.0
2006-02-24 06:28:00,2.01894,2.01906,2.01893,2.01893,3980433.0
2006-02-24 06:29:00,2.01902,2.01902,2.01896,2.01896,2713026.0
2006-02-24 06:30:00,2.01891,2.01891,2.01807,2.01815,1160875.0
2006-02-24 06:34:00,2.01809,2.01818,2.01807,2.01807,13086148.0
2006-02-24 06:36:00,2.0182,2.0182,2.01774,2.0181,10795842.0
2006-02-24 06:37:00,2.01825,2.01825,2.01803,2.01803,3194775.0
2006-02-24 06:39:00,2.01818,2.01818,2.01808,2.01808,179233.0
2006-02-24 06:41:00,2.01809,2.01836,2.01806,2.01836,3167622.0
2006-02-24 06:42:00,2.01818,2.0183,2.01801,2.01812,2618436.0
2006-02-24 06:45:00,2.01817,2.0183,2.01815,2.0183,9462306.0
2006-02-24 06:46:00,2.01835,2.01842,2.01829,2.01829,1810754.0
2006-02-24 06:47:00,2.01826,2.01826,2.01815,2.01815,849551.0
2006-02-24 06:48:00,2.01819,2.01843,2.01819,2.01843,1569030.0
2006-02-24 06:49:00,2.01857,2.0187,2.01844,2.0187,2001473.0
2006-02-24 06:51:00,2.01855,2.01875,2.01855,2.01858,678032.0
2006-02-24 06:53:00,2.01856,2.01856,2.01845,2.01845,668950.0
2006-02-24 06:56:00,2.01843,2.01843,2.0182,2.0182,5544535.0
2006-02-24 06:58:00,2.01832,2.01859,2.01831,2.01831,17639112.0
2006-02-24 06:59:00,2.01846,2.01855,2.01842,2.01845,15614979.0
2006-02-24 07:01:00,2.01848,2.01848,2.01834,2.01834,2099927.0
2006-02-24 07:02:00,2.01833,2.01855,2.01833,2.01855,14903977.0
2006-02-24 07:03:00,2.01844,2.01883,2.01844,2.01883,5841107.0
2006-02-24 07:04:00,2.01881,2.0189,2.01881,2.01881,11844240.0
2006-02-24 07:05:00,2.01875,2.01978,2.01875,2.01978,10801549.0
2006-02-24 07:06:00,2.01972,2.01972,2.01954,2.01962,1851429.0
2006-02-24 07:07:00,2.01939,2.01947,2.01862,2.01862,2271725.0
2006-02-24 07:08:00,2.0186,2.01875,2.0186,2.01875,512925.0
2006-02-24 07:09:00,2.01855,2.01884,2.01855,2.01866,14912517.0
2006-02-24 07:10:00,2.01884,2.01929,2.01884,2.01929,22678698.0
2006-02-24 07:11:00,2.01878,2.01878,2.01867,2.01867,2248416.0
2006-02-24 07:14:00,2.01856,2.01864,2.01831,2.01864,26295171.0
2006-02-24 07:16:00,2.01849,2.01865,2.01849,2.01864,10978519.0
2006-02-24 07:17:00,2.01849,2.01874,2.01849,2.01864,1840249.0
2006-02-24 07:18:00,2.01877,2.01877,2.01845,2.01845,1188779.0
2006-02-24 07:19:00,2.01831,2.0189,2.01831,2.0189,136010.0
2006-02-24 07:20:00,2.0189,2.01902,2.01883,2.01896,7622135.0
2006-02-24 07:21:00,2.0189,2.0189,2.01855,2.01876,3732701.0
2006-02-24 07:22:00,2.01877,2.01877,2.01855,2.01855,4610282.0
2006-02-24 07:23:00,2.01855,2.0189,2.01855,2.0189,1133936.0
2006-02-24 07:24:00,2.01893,2.01905,2.01878,2.01882,2781812.0
2006-02-24 07:25:00,2.01867,2.0189,2.01867,2.0189,2992234.0
2006-02-24 07:27:00,2.01895,2.01907,2.01895,2.01907,568336.0
2006-02-24 07:28:00,2.01868,2.01881,2.01868,2.01874,2544603.0
2006-02-24 07:29:00,2.01876,2.01892,2.01876,2.01892,2442026.0
2006-02-24 07:30:00,2.01856,2.01884,2.01856,2.01884,11164523.0
2006-02-24 07:31:00,2.01884,2.01894,2.01884,2.01894,471552.0
2006-02-24 07:38:00,2.01899,2.01932,2.0188,2.01922,4071729.0
2006-02-24 07:39:00,2.01925,2.02017,2.01925,2.02006,5519149.0
2006-02-24 07:40:00,2.01986,2.01993,2.01931,2.01931,2360241.0
2006-02-24 07:41:00,2.01916,2.01916,2.01894,2.01902,3017369.0
2006-02-24 07:42:00,2.0189,2.01918,2.0189,2.01896,3458396.0
2006-02-24 07:43:00,2.01904,2.01904,2.0189,2.0189,22262.0
2006-02-24 07:45:00,2.01885,2.01885,2.01871,2.01871,5824097.0
2006-02-24 07:46:00,2.01884,2.01904,2.01884,2.0189,263857.0
2006-02-24 07:47:00,2.0189,2.01901,2.01885,2.01887,1751394.0
2006-02-24 07:48:00,2.01907,2.01924,2.01907,2.01924,814500.0
2006-02-24 07:49:00,2.01923,2.01923,2.01882,2.01882,6689084.0
2006-02-24 07:50:00,2.01884,2.01884,2.01874,2.01874,10435149.0
2006-02-24 07:51:00,2.01871,2.01885,2.01871,2.01875,8001643.0
2006-02-24 07:52:00,2.01885,2.01917,2.01885,2.01908,2307260.0
2006-02-24 07:53:00,2.01913,2.01913,2.01879,2.0188,2413638.0
2006-02-24 07:55:00,2.01901,2.01992,2.01901,2.01978,4909716.0
2006-02-24 07:56:00,2.01969,2.01969,2.01885,2.0189,3389448.0
2006-02-24 07:57:00,2.01893,2.01897,2.01879,2.0189,2191749.0
2006-02-24 07:58:00,2.01908,2.01911,2.01897,2.01897,5207269.0
2006-02-24 07:59:00,2.01876,2.01893,2.01873,2.01893,11233883.0
2006-02-24 08:00:00,2.01896,2.01896,2.01894,2.01894,4643082.0
2006-02-24 08:02:00,2.01901,2.0194,2.01901,2.0194,9585214.0
2006-02-24 08:03:00,2.01937,2.01944,2.01912,2.01918,5624134.0
2006-02-24 08:04:00,2.01929,2.0193,2.01917,2.01917,2347972.0
2006-02-24 08:05:00,2.01914,2.01914,2.01889,2.01889,4984841.0
2006-02-24 08:06:00,2.01899,2.01905,2.01891,2.01891,2940331.0
2006-02-24 08:07:00,2.01909,2.01909,2.01893,2.01893,11042540.0
2006-02-24 08:08:00,2.01894,2.01894,2.01861,2.01892,7698956.0
2006-02-24 08:09:00,2.01892,2.01892,2.01866,2.01871,3502544.0
2006-02-24 08:10:00,2.01862,2.01878,2.01862,2.01877,1831642.0
2006-02-24 08:11:00,2.01879,2.01897,2.01844,2.01857,14914600.0
2006-02-24 08:12:00,2.01879,2.01879,2.01838,2.01838,4053121.0
2006-02-24 08:13:00,2.0188,2.0188,2.01855,2.01861,6582873.0
2006-02-24 08:14:00,2.01861,2.01862,2.01849,2.01862,19150292.0
2006-02-24 08:16:00,2.01876,2.01876,2.01861,2.01861,2814150.0
2006-02-24 08:18:00,2.01849,2.01873,2.01849,2.01873,2526848.0
2006-02-24 08:19:00,2.01872,2.01872,2.01824,2.01856,14583007.0
2006-02-24 08:20:00,2.01867,2.01899,2.01867,2.01899,1573738.0
2006-02-24 08:21:00,2.01859,2.0186,2.01836,2.01836,11261474.0
2006-02-24 08:22:00,2.01828,2.0187,2.01828,2.0187,117566.0
2006-02-24 08:23:00,2.01819,2.01819,2.01792,2.01792,11153101.0
2006-02-24 08:24:00,2.01809,2.01809,2.01787,2.01799,7836150.0
2006-02-24 08:25:00,2.01803,2.01806,2.01796,2.01806,5265581.0
2006-02-24 08:26:00,2.01797,2.01815,2.01797,2.01801,3114453.0
2006-02-24 08:28:00,2.01818,2.01847,2.01818,2.01847,5582782.0
2006-02-24 08:29:00,2.01861,2.01861,2.01841,2.01848,2017117.0
2006-02-24 08:31:00,2.01857,2.0186,2.01848,2.01855,14706647.0
2006-02-24 08:32:00,2.0185,2.01864,2.01838,2.01838,9085289.0
2006-02-24 08:33:00,2.01839,2.01839,2.01823,2.01824,3498271.0
2006-02-24 08:34:00,2.01826,2.01829,2.0181,2.01817,11367010.0
2006-02-24 08:35:00,2.01801,2.01823,2.01784,2.01784,9823342.0
2006-02-24 08:36:00,2.01795,2.01795,2.01761,2.01761,971492.0
2006-02-24 08:37:00,2.0181,2.01898,2.0181,2.01898,3931755.0
2006-02-24 08:40:00,2.01883,2.01883,2.01821,2.01835,9341411.0
2006-02-24 08:41:00,2.01833,2.01845,2.01833,2.01843,3278230.0
2006-02-24 08:43:00,2.01827,2.01827,2.01806,2.0181,2958937.0
2006-02-24 08:44:00,2.01797,2.01826,2.01797,2.0181,4753271.0
2006-02-24 08:45:00,2.01811,2.01819,2.01808,2.01811,2760907.0
2006-02-24 08:46:00,2.01822,2.01897,2.01802,2.0189,2150829.0
2006-02-24 08:47:00,2.01882,2.01882,2.01799,2.018,6207907.0
2006-02-24 08:48:00,2.01821,2.019,2.01821,2.01897,7612497.0
2006-02-24 08:49:00,2.01889,2.01889,2.01839,2.01839,1759868.0
2006-02-24 08:50:00,2.01831,2.01831,2.01742,2.01742,11209366.0
2006-02-24 08:51:00,2.01718,2.01756,2.01718,2.01731,2701367.0
2006-02-24 08:52:00,2.01729,2.01743,2.01722,2.01722,2384054.0
2006-02-24 08:53:00,2.01712,2.01729,2.01703,2.01724,1580908.0
2006-02-24 08:54:00,2.01723,2.01754,2.01723,2.01741,2402189.0
2006-02-24 08:55:00,2.01768,2.01784,2.01768,2.01781,3300541.0
2006-02-24 08:56:00,2.01756,2.01843,2.01756,2.01843,15051180.0
2006-02-24 08:57:00,2.01841,2.01856,2.0182,2.0182,4176899.0
2006-02-24 08:58:00,2.01825,2.01846,2.01821,2.01846,5136473.0
2006-02-24 08:59:00,2.01853,2.01931,2.01853,2.01931,208703.0
2006-02-24 09:00:00,2.01916,2.01918,2.01814,2.01814,16311234.0
2006-02-24 09:01:00,2.01823,2.01823,2.01788,2.01807,9697828.0
2006-02-24 09:02:00,2.01774,2.01814,2.01767,2.01814,11125128.0
2006-02-24 09:03:00,2.01799,2.01838,2.0179,2.0179,4722831.0
2006-02-24 09:04:00,2.01779,2.01795,2.01779,2.01795,7928424.0
2006-02-24 09:05:00,2.01794,2.01794,2.01734,2.01734,2878706.0
2006-02-24 09:06:00,2.01759,2.0177,2.01734,2.01734,14763618.0
2006-02-24 09:07:00,2.01731,2.01748,2.01706,2.01748,10008862.0
2006-02-24 09:08:00,2.01749,2.01749,2.01733,2.01733,18935056.0
2006-02-24 09:10:00,2.01747,2.01761,2.01724,2.01761,17789658.0
2006-02-24 09:11:00,2.01746,2.0176,2.01746,2.01757,1926449.0
2006-02-24 09:12:00,2.01765,2.01798,2.01763,2.01798,6612349.0
2006-02-24 09:13:00,2.01767,2.01769,2.01756,2.01756,7207667.0
2006-02-24 09:14:00,2.01766,2.01814,2.01766,2.01814,2888411.0
2006-02-24 09:15:00,2.01823,2.01853,2.01815,2.01853,3272506.0
2006-02-24 09:16:00,2.01839,2.01852,2.01839,2.01839,10693649.0
2006-02-24 09:17:00,2.0185,2.0185,2.01834,2.01843,3269416.0
2006-02-24 09:19:00,2.01828,2.01847,2.0182,2.01833,8422986.0
2006-02-24 09:20:00,2.01841,2.01858,2.01836,2.01836,13337980.0
2006-02-24 09:21:00,2.01809,2.01833,2.01809,2.0181,8590316.0
2006-02-24 09:22:00,2.0184,2.01862,2.01818,2.01847,17584964.0
2006-02-24 09:23:00,2.01855,2.0191,2.01855,2.0191,3923994.0
2006-02-24 09:24:00,2.01893,2.01933,2.01893,2.01933,14171448.0
2006-02-24 09:25:00,2.01921,2.01928,2.01921,2.01928,600321.0
2006-02-24 09:26:00,2.01939,2.01939,2.01902,2.01902,8869818.0
2006-02-24 09:27:00,2.01917,2.01917,2.01884,2.01884,14140980.0
2006-02-24 09:28:00,2.01878,2.01886,2.01868,2.01886,5250649.0
2006-02-24 09:29:00,2.01885,2.01912,2.01867,2.01912,15353807.0
2006-02-24 09:30:00,2.01905,2.01946,2.01899,2.01935,10750448.0
2006-02-24 09:31:00,2.01937,2.01971,2.01937,2.01971,2621362.0
2006-02-24 09:32:00,2.01988,2.02004,2.01979,2.01979,6923624.0
2006-02-24 09:33:00,2.01978,2.01978,2.01945,2.01945,2450700.0
2006-02-24 09:34:00,2.01969,2.01969,2.01931,2.01931,259199.0
2006-02-24 09:35:00,2.01952,2.01952,2.0191,2.0191,16418221.0
2006-02-24 09:36:00,2.01932,2.01961,2.01932,2.01961,2598205.0
2006-02-24 09:37:00,2.01944,2.01971,2.01938,2.01938,15070651.0
2006-02-24 09:38:00,2.01923,2.01938,2.01923,2.01926,1662944.0
2006-02-24 09:39:00,2.01928,2.01937,2.01925,2.01925,690270.0
2006-02-24 09:40:00,2.01949,2.01949,2.01931,2.0194,4636960.0
2006-02-24 09:41:00,2.01946,2.02013,2.01946,2.01994,3111335.0
2006-02-24 09:42:00,2.02007,2.02007,2.01989,2.01989,16427191.0
2006-02-24 09:43:00,2.01988,2.01988,2.0192,2.0192,7382844.0
2006-02-24 09:44:00,2.01927,2.01927,2.01883,2.01883,2346600.0
2006-02-24 09:45:00,2.01888,2.01888,2.01822,2.01832,4087228.0
2006-02-24 09:46:00,2.0183,2.0183,2.01793,2.01793,10923209.0
2006-02-24 09:47:00,2.01764,2.01778,2.01743,2.01743,22118621.0
2006-02-24 09:48:00,2.01757,2.0178,2.01757,2.01762,6137499.0
2006-02-24 09:49:00,2.01752,2.01768,2.01749,2.01766,2167340.0
2006-02-24 09:50:00,2.01793,2.01841,2.01793,2.01824,4219854.0
2006-02-24 09:51:00,2.01837,2.01837,2.01804,2.01804,6028612.0
2006-02-24 09:52:00,2.01792,2.01807,2.01784,2.01784,3547180.0
2006-02-24 09:53:00,2.01789,2.01798,2.01786,2.01798,1602786.0
2006-02-24 09:54:00,2.01785,2.0183,2.01761,2.0183,17591761.0
2006-02-24 09:55:00,2.01848,2.01854,2.01832,2.01854,2576656.0
2006-02-24 09:56:00,2.01858,2.01911,2.01858,2.01911,1981312.0
2006-02-24 09:57:00,2.01924,2.01936,2.01919,2.01925,4348141.0
2006-02-24 09:58:00,2.01924,2.01924,2.01866,2.01913,3002714.0
2006-02-24 09:59:00,2.01913,2.01913,2.01878,2.01878,3201424.0
2006-02-24 10:00:00,2.0189,2.0189,2.01868,2.01869,11587291.0
2006-02-24 10:01:00,2.01856,2.01856,2.01764,2.01764,7900582.0
2006-02-24 10:02:00,2.01766,2.01766,2.01744,2.01754,5218918.0
2006-02-24 10:03:00,2.01749,2.0178,2.01749,2.01768,5471545.0
2006-02-24 10:04:00,2.01754,2.01793,2.01754,2.01793,18997713.0
2006-02-24 10:05:00,2.01781,2.01781,2.01754,2.01754,8861076.0
2006-02-24 10:06:00,2.01754,2.01754,2.01705,2.01705,2462660.0
2006-02-24 10:07:00,2.01683,2.01706,2.01683,2.01706,6687557.0
2006-02-24 10:08:00,2.01709,2.01712,2.01684,2.01712,7030854.0
2006-02-24 10:09:00,2.0171,2.01757,2.0171,2.01754,5173712.0
2006-02-24 10:10:00,2.01778,2.0178,2.01744,2.01744,3199051.0
2006-02-24 10:11:00,2.01712,2.01737,2.01712,2.01734,7041384.0
2006-02-24 10:12:00,2.01728,2.01746,2.01728,2.01744,2768044.0
2006-02-24 10:13:00,2.01743,2.01743,2.01662,2.01663,6181786.0
2006-02-24 10:14:00,2.01649,2.01649,2.01599,2.01622,4646136.0
2006-02-24 10:15:00,2.01602,2.01639,2.01599,2.01619,10000196.0
2006-02-24 10:16:00,2.01619,2.01619,2.01569,2.01569,624850.0
2006-02-24 10:17:00,2.01579,2.01669,2.01579,2.01607,12144297.0
2006-02-24 10:18:00,2.01646,2.01651,2.01638,2.01651,1710288.0
2006-02-24 10:19:00,2.01652,2.01668,2.01646,2.01668,12362762.0
2006-02-24 10:20:00,2.01667,2.01697,2.01667,2.01695,6378309.0
2006-02-24 10:21:00,2.01699,2.01699,2.0167,2.0167,8788708.0
2006-02-24 10:22:00,2.01683,2.01683,2.01659,2.01659,7616960.0
2006-02-24 10:23:00,2.01673,2.01681,2.0158,2.0158,20088226.0
2006-02-24 10:24:00,2.01568,2.01611,2.01568,2.01611,11466474.0
2006-02-24 10:25:00,2.01599,2.01603,2.01571,2.01603,16755722.0
2006-02-24 10:26:00,2.01608,2.01635,2.01602,2.01633,13137963.0
2006-02-24 10:27:00,2.01642,2.01642,2.01595,2.01595,1862983.0
2006-02-24 10:28:00,2.01597,2.01606,2.0153,2.0153,6580249.0
2006-02-24 10:29:00,2.01553,2.01612,2.01553,2.01612,6318297.0
2006-02-24 10:30:00,2.01644,2.01657,2.01637,2.01657,6461193.0
2006-02-24 10:31:00,2.01643,2.01643,2.01566,2.01566,14021063.0
2006-02-24 10:32:00,2.01583,2.01614,2.01583,2.01585,3963364.0
2006-02-24 10:33:00,2.01589,2.01685,2.01585,2.01685,4832793.0
2006-02-24 10:34:00,2.01665,2.01665,2.01579,2.01579,6662148.0
2006-02-24 10:35:00,2.01586,2.01586,2.01457,2.01457,10830053.0
2006-02-24 10:36:00,2.01454,2.01526,2.01454,2.01526,4741860.0
2006-02-24 10:37:00,2.01512,2.01558,2.01512,2.01558,19382274.0
2006-02-24 10:38:00,2.01587,2.01649,2.01587,2.01649,2118891.0
2006-02-24 10:39:00,2.01675,2.01676,2.01658,2.01664,1216856.0
2006-02-24 10:40:00,2.01655,2.01657,2.01626,2.01626,10518875.0
2006-02-24 10:41:00,2.01616,2.01648,2.01612,2.01638,4821601.0
2006-02-24 10:42:00,2.01629,2.01655,2.01628,2.01628,2281890.0
2006-02-24 10:43:00,2.01659,2.0167,2.01644,2.01659,1912895.0
2006-02-24 10:44:00,2.01656,2.01656,2.01593,2.01593,2146313.0
2006-02-24 10:45:00,2.01577,2.01577,2.01533,2.01533,837268.0
2006-02-24 10:46:00,2.01561,2.01637,2.01555,2.01637,5216277.0
2006-02-24 10:47:00,2.01613,2.01627,2.01592,2.01592,6159375.0
2006-02-24 10:48:00,2.01595,2.01595,2.01557,2.01557,9040969.0
2006-02-24 10:49:00,2.01569,2.01647,2.01569,2.01647,5343101.0
2006-02-24 10:50:00,2.01624,2.01624,2.01596,2.01615,16881848.0
2006-02-24 10:51:00,2.01622,2.01622,2.01569,2.01569,19354533.0
2006-02-24 10:52:00,2.01545,2.01632,2.01545,2.01558,10877917.0
2006-02-24 10:53:00,2.01566,2.01582,2.01563,2.01563,6040447.0
2006-02-24 10:54:00,2.0157,2.01586,2.01545,2.0157,4156459.0
2006-02-24 10:55:00,2.01557,2.01586,2.01557,2.01562,2386448.0
2006-02-24 10:56:00,2.01557,2.01569,2.01552,2.01552,1297483.0
2006-02-24 10:57:00,2.0155,2.0155,2.01512,2.01533,6598558.0
2006-02-24 10:58:00,2.0154,2.01558,2.0154,2.01553,18780957.0
2006-02-24 10:59:00,2.01548,2.01548,2.01486,2.01486,13616129.0
2006-02-24 11:00:00,2.01441,2.0152,2.01417,2.0152,1239658.0
2006-02-24 11:01:00,2.01506,2.01587,2.01506,2.01587,2558162.0
2006-02-24 11:02:00,2.01578,2.01578,2.01546,2.01546,10389868.0
2006-02-24 11:03:00,2.01547,2.01566,2.01535,2.01566,4349611.0
2006-02-24 11:04:00,2.01551,2.01573,2.01551,2.01566,19306613.0
2006-02-24 11:05:00,2.01565,2.01576,2.01565,2.01572,751222.0
2006-02-24 11:06:00,2.01561,2.01571,2.01547,2.01552,8631621.0
2006-02-24 11:07:00,2.01539,2.0158,2.01539,2.0158,4661651.0
2006-02-24 11:08:00,2.01581,2.01599,2.01569,2.01588,5004481.0
2006-02-24 11:09:00,2.01598,2.01609,2.01558,2.01609,5159392.0
2006-02-24 11:10:00,2.01621,2.01635,2.01616,2.01616,1506667.0
2006-02-24 11:11:00,2.01652,2.01678,2.0163,2.0163,2023547.0
2006-02-24 11:12:00,2.01618,2.01628,2.01609,2.01609,15446857.0
2006-02-24 11:13:00,2.01591,2.01621,2.01586,2.01586,5699444.0
2006-02-24 11:14:00,2.01586,2.01627,2.01586,2.01621,12273575.0
2006-02-24 11:15:00,2.01663,2.01669,2.01648,2.01669,12960795.0
2006-02-24 11:16:00,2.01655,2.01665,2.0161,2.0161,8870196.0
2006-02-24 11:17:00,2.01587,2.01601,2.01582,2.01589,4869586.0
2006-02-24 11:18:00,2.01576,2.01589,2.0154,2.0154,2007835.0
2006-02-24 11:19:00,2.01529,2.0156,2.01529,2.01549,19637682.0
2006-02-24 11:20:00,2.01545,2.01547,2.0152,2.01547,9004849.0
2006-02-24 11:21:00,2.01549,2.01589,2.01549,2.01582,6836030.0
2006-02-24 11:22:00,2.01574,2.01591,2.01574,2.01575,1424244.0
2006-02-24 11:23:00,2.01588,2.01596,2.01575,2.01575,2729941.0
2006-02-24 11:24:00,2.01595,2.01615,2.01593,2.01605,5218689.0
2006-02-24 11:25:00,2.01647,2.01675,2.01647,2.01656,18928498.0
2006-02-24 11:26:00,2.01642,2.01661,2.01634,2.01634,5106294.0
2006-02-24 11:27:00,2.01641,2.0172,2.01628,2.0172,13343312.0
2006-02-24 11:28:00,2.01733,2.01733,2.01664,2.01689,21489704.0
2006-02-24 11:29:00,2.01669,2.01669,2.0165,2.0165,12551836.0
2006-02-24 11:30:00,2.01639,2.01639,2.01587,2.01627,3976784.0
2006-02-24 11:31:00,2.0162,2.01629,2.0162,2.0162,16477679.0
2006-02-24 11:32:00,2.01634,2.01698,2.01634,2.01698,9593752.0
2006-02-24 11:33:00,2.01685,2.01686,2.01671,2.01671,1233959.0
2006-02-24 11:34:00,2.01644,2.01701,2.01644,2.01674,4470509.0
2006-02-24 11:35:00,2.01691,2.01691,2.0164,2.0164,5831024.0
2006-02-24 11:36:00,2.01673,2.01677,2.0165,2.01662,18741562.0
2006-02-24 11:37:00,2.01733,2.01751,2.01709,2.01751,2251524.0
2006-02-24 11:38:00,2.01755,2.01759,2.01735,2.01759,7930333.0
2006-02-24 11:39:00,2.01758,2.01802,2.01758,2.01802,9546349.0
2006-02-24 11:40:00,2.01796,2.01846,2.01796,2.01846,5051649.0
2006-02-24 11:41:00,2.01856,2.0186,2.0184,2.0186,5996694.0
2006-02-24 11:42:00,2.01862,2.01877,2.01853,2.01864,3950088.0
2006-02-24 11:43:00,2.01879,2.01906,2.01864,2.01879,18617843.0
2006-02-24 11:44:00,2.01878,2.01889,2.01845,2.01889,3655097.0
2006-02-24 11:45:00,2.01886,2.01886,2.01853,2.01867,11564631.0
2006-02-24 11:46:00,2.01874,2.01874,2.01853,2.01853,1241827.0
2006-02-24 11:47:00,2.01848,2.01848,2.01815,2.01815,4480910.0
2006-02-24 11:48:00,2.01819,2.01819,2.01772,2.01772,7035958.0
2006-02-24 11:49:00,2.01779,2.01792,2.01766,2.01792,3010476.0
2006-02-24 11:50:00,2.01789,2.01789,2.01761,2.01766,5927062.0
2006-02-24 11:51:00,2.01789,2.01866,2.01789,2.01866,6119040.0
2006-02-24 11:52:00,2.01862,2.01862,2.01778,2.01778,1379981.0
2006-02-24 11:53:00,2.01788,2.01858,2.01788,2.01852,1815596.0
2006-02-24 11:54:00,2.01835,2.0184,2.01753,2.01753,2550892.0
2006-02-24 11:55:00,2.0175,2.0175,2.01724,2.01725,11106574.0
2006-02-24 11:56:00,2.01723,2.0176,2.01723,2.0176,1847143.0
2006-02-24 11:57:00,2.01772,2.01795,2.01772,2.01789,8558133.0
2006-02-24 11:58:00,2.01809,2.01809,2.01713,2.01749,12027391.0
2006-02-24 11:59:00,2.01754,2.01786,2.01754,2.01767,6696109.0
2006-02-24 12:00:00,2.01769,2.01788,2.01761,2.01775,26645186.0
2006-02-24 12:01:00,2.01773,2.01773,2.01725,2.01725,7305625.0
2006-02-24 12:02:00,2.01726,2.01726,2.0165,2.01691,9498386.0
2006-02-24 12:03:00,2.01697,2.01729,2.01697,2.01705,2264791.0
2006-02-24 12:04:00,2.0169,2.01709,2.0169,2.01699,6818900.0
2006-02-24 12:05:00,2.01712,2.01725,2.017,2.01725,7816773.0
2006-02-24 12:06:00,2.01722,2.01754,2.01708,2.01716,7472684.0
2006-02-24 12:07:00,2.01778,2.01788,2.01734,2.01757,33294790.0
2006-02-24 12:08:00,2.01774,2.0179,2.01774,2.0179,1098905.0
2006-02-24 12:09:00,2.01784,2.01784,2.01769,2.01778,2030070.0
2006-02-24 12:10:00,2.0179,2.01837,2.01785,2.01819,11564340.0
2006-02-24 12:11:00,2.01802,2.01802,2.01708,2.01766,5618186.0
2006-02-24 12:12:00,2.0177,2.01771,2.01741,2.01744,2666984.0
2006-02-24 12:13:00,2.01743,2.01743,2.01733,2.01736,25140281.0
2006-02-24 12:14:00,2.01731,2.01743,2.01725,2.01743,3749324.0
2006-02-24 12:15:00,2.01733,2.0175,2.01733,2.01749,4560043.0
2006-02-24 12:16:00,2.01752,2.01766,2.01752,2.01755,4361842.0
2006-02-24 12:17:00,2.01759,2.01759,2.01725,2.01726,2709334.0
2006-02-24 12:18:00,2.01739,2.01739,2.01723,2.0173,7194654.0
2006-02-24 12:19:00,2.01731,2.01738,2.01714,2.01714,5982504.0
2006-02-24 12:20:00,2.0169,2.0173,2.0169,2.0173,21577862.0
2006-02-24 12:21:00,2.01713,2.01713,2.01687,2.01687,4511529.0
2006-02-24 12:22:00,2.01703,2.01717,2.01676,2.01708,8492164.0
2006-02-24 12:23:00,2.01704,2.01826,2.01704,2.01788,2820555.0
2006-02-24 12:24:00,2.01767,2.01767,2.01696,2.0172,5025973.0
2006-02-24 12:25:00,2.0172,2.0172,2.01698,2.01698,5961614.0
2006-02-24 12:26:00,2.01689,2.01689,2.01652,2.01652,872187.0
2006-02-24 12:27:00,2.01634,2.01684,2.01634,2.01661,8878005.0
2006-02-24 12:28:00,2.01674,2.01674,2.01597,2.01597,11939267.0
2006-02-24 12:29:00,2.01617,2.01627,2.01596,2.01614,17795570.0
2006-02-24 12:30:00,2.01605,2.01613,2.0159,2.01597,5742664.0
2006-02-24 12:31:00,2.01597,2.01607,2.01575,2.01575,10219131.0
2006-02-24 12:32:00,2.01603,2.01603,2.01565,2.01565,8845332.0
2006-02-24 12:33:00,2.01581,2.0159,2.01571,2.01579,16183870.0
2006-02-24 12:34:00,2.01555,2.01613,2.01555,2.01613,1727262.0
2006-02-24 12:35:00,2.01625,2.01626,2.0158,2.0158,8803197.0
2006-02-24 12:36:00,2.01583,2.01627,2.01583,2.01587,18189675.0
2006-02-24 12:37:00,2.01584,2.01584,2.01528,2.0158,3381018.0
2006-02-24 12:38:00,2.01588,2.01602,2.01585,2.01585,1578029.0
2006-02-24 12:39:00,2.01587,2.01587,2.01555,2.01571,1779888.0
2006-02-24 12:40:00,2.01597,2.01617,2.01597,2.01617,1290229.0
2006-02-24 12:41:00,2.01603,2.01603,2.01588,2.016,573154.0
2006-02-24 12:42:00,2.01608,2.0164,2.01608,2.0164,2052084.0
2006-02-24 12:43:00,2.01651,2.01651,2.0164,2.0164,409673.0
2006-02-24 12:44:00,2.01628,2.01631,2.01614,2.01614,1439355.0
2006-02-24 12:45:00,2.01604,2.01617,2.01604,2.01604,13308814.0
2006-02-24 12:46:00,2.01593,2.01593,2.01546,2.01572,12016269.0
2006-02-24 12:47:00,2.01571,2.01584,2.0156,2.0156,4182734.0
2006-02-24 12:48:00,2.01581,2.01622,2.01581,2.01622,8084811.0
2006-02-24 12:49:00,2.01622,2.01622,2.0161,2.0161,7014829.0
2006-02-24 12:50:00,2.01616,2.01639,2.01616,2.01639,8210635.0
2006-02-24 12:51:00,2.01635,2.01643,2.01623,2.01623,2260912.0
2006-02-24 12:52:00,2.01608,2.01608,2.01595,2.01595,6197063.0
2006-02-24 12:53:00,2.01587,2.016,2.01565,2.01565,8227210.0
2006-02-24 12:54:00,2.01555,2.01555,2.01452,2.01468,3438796.0
2006-02-24 12:55:00,2.01507,2.01523,2.01492,2.01523,4055601.0
2006-02-24 12:56:00,2.01562,2.01562,2.01493,2.01503,8527113.0
2006-02-24 12:57:00,2.01527,2.01642,2.01491,2.01642,15733831.0
2006-02-24 12:58:00,2.0162,2.01655,2.01611,2.01639,5151572.0
2006-02-24 12:59:00,2.01642,2.01698,2.01642,2.01698,9270676.0
2006-02-24 13:00:00,2.01707,2.01713,2.01687,2.01701,9543728.0
2006-02-24 13:01:00,2.017,2.017,2.01662,2.01685,2713409.0
2006-02-24 13:02:00,2.01678,2.01678,2.01622,2.01656,4636718.0
2006-02-24 13:03:00,2.01615,2.01692,2.01615,2.01674,1574020.0
2006-02-24 13:04:00,2.01634,2.01645,2.01621,2.0163,7347703.0
2006-02-24 13:05:00,2.01646,2.01648,2.01634,2.01644,5015385.0
2006-02-24 13:06:00,2.01698,2.01698,2.0164,2.01674,19522912.0
2006-02-24 13:07:00,2.01667,2.01692,2.01645,2.01692,1169241.0
2006-02-24 13:08:00,2.01712,2.01727,2.01692,2.01692,7550570.0
2006-02-24 13:09:00,2.0169,2.017,2.01688,2.01699,3849094.0
2006-02-24 13:10:00,2.01696,2.01739,2.01696,2.01739,8999566.0
2006-02-24 13:11:00,2.01726,2.01759,2.01721,2.01721,9081844.0
2006-02-24 13:12:00,2.01752,2.01752,2.01713,2.01713,8017919.0
2006-02-24 13:13:00,2.01715,2.01732,2.01712,2.01732,8369764.0
2006-02-24 13:14:00,2.01737,2.01753,2.01732,2.01732,10028068.0
2006-02-24 13:15:00,2.01747,2.01747,2.01701,2.01731,5779978.0
2006-02-24 13:16:00,2.01729,2.01733,2.01712,2.01712,5151466.0
2006-02-24 13:17:00,2.01713,2.01729,2.01712,2.01729,9601443.0
2006-02-24 13:18:00,2.01747,2.01747,2.01733,2.01733,4118478.0
2006-02-24 13:19:00,2.01738,2.01741,2.01723,2.01723,6079286.0
2006-02-24 13:20:00,2.01706,2.01741,2.01706,2.01741,7508634.0
2006-02-24 13:21:00,2.01741,2.0177,2.01732,2.01732,2879436.0
2006-02-24 13:22:00,2.01717,2.0174,2.01691,2.0174,17968922.0
2006-02-24 13:23:00,2.01718,2.01765,2.01718,2.01765,2068702.0
2006-02-24 13:24:00,2.01767,2.01814,2.01755,2.01755,5245027.0
2006-02-24 13:25:00,2.01782,2.01782,2.01711,2.01711,3480796.0
2006-02-24 13:26:00,2.01699,2.01703,2.0169,2.01703,2368139.0
2006-02-24 13:27:00,2.01701,2.01718,2.01701,2.01718,163798.0
2006-02-24 13:28:00,2.01729,2.01752,2.01715,2.01739,14803022.0
2006-02-24 13:29:00,2.01761,2.01761,2.01745,2.01756,7256676.0
2006-02-24 13:30:00,2.01761,2.01761,2.01735,2.01735,3520644.0
2006-02-24 13:31:00,2.01724,2.01735,2.01704,2.01727,1422272.0
2006-02-24 13:32:00,2.01726,2.01726,2.01695,2.01695,798029.0
2006-02-24 13:33:00,2.01694,2.01694,2.01639,2.0167,1707743.0
2006-02-24 13:34:00,2.01698,2.01725,2.01698,2.01721,5948276.0
2006-02-24 13:35:00,2.01712,2.01712,2.01619,2.01627,3180512.0
2006-02-24 13:36:00,2.01627,2.01675,2.01627,2.01675,20054516.0
2006-02-24 13:37:00,2.01684,2.01684,2.01674,2.01674,5063593.0
2006-02-24 13:38:00,2.01674,2.01692,2.01663,2.01692,13762843.0
2006-02-24 13:39:00,2.01683,2.017,2.01683,2.017,469182.0
2006-02-24 13:40:00,2.01713,2.01713,2.01688,2.01695,8877784.0
2006-02-24 13:41:00,2.01702,2.01743,2.01702,2.01735,2895559.0
2006-02-24 13:42:00,2.01743,2.01775,2.01743,2.01757,8750860.0
2006-02-24 13:43:00,2.01764,2.01778,2.01764,2.01778,11741170.0
2006-02-24 13:44:00,2.01781,2.01781,2.01713,2.01713,989001.0
2006-02-24 13:45:00,2.01728,2.01737,2.01713,2.01713,24358477.0
2006-02-24 13:46:00,2.017,2.01732,2.017,2.01732,3603209.0
2006-02-24 13:47:00,2.01737,2.01799,2.01737,2.01799,2295005.0
2006-02-24 13:48:00,2.018,2.018,2.01756,2.01756,4328013.0
2006-02-24 13:49:00,2.01781,2.01781,2.01776,2.01776,90931.0
2006-02-24 13:50:00,2.01732,2.01732,2.0168,2.0168,2981571.0
2006-02-24 13:51:00,2.01638,2.01709,2.01638,2.01679,6374460.0
2006-02-24 13:52:00,2.01688,2.01707,2.01688,2.01695,11778084.0
2006-02-24 13:53:00,2.01705,2.01705,2.01645,2.01672,4404695.0
2006-02-24 13:54:00,2.0166,2.01685,2.01645,2.01645,2299808.0
2006-02-24 13:55:00,2.01652,2.01664,2.01645,2.01645,786550.0
2006-02-24 13:56:00,2.01658,2.01704,2.01658,2.01684,5106671.0
2006-02-24 13:57:00,2.01689,2.01698,2.01676,2.01698,5348654.0
2006-02-24 13:58:00,2.01699,2.01707,2.01679,2.01679,7894783.0
2006-02-24 13:59:00,2.01681,2.01681,2.0165,2.01651,2180820.0
2006-02-24 14:00:00,2.01662,2.01662,2.0162,2.0162,6040825.0
2006-02-24 14:01:00,2.01652,2.01666,2.01624,2.01626,4504014.0
2006-02-24 14:02:00,2.01627,2.01667,2.01627,2.01667,2941920.0
2006-02-24 14:03:00,2.01693,2.01706,2.01679,2.01706,6133212.0
2006-02-24 14:04:00,2.01716,2.01768,2.01716,2.01768,2921588.0
2006-02-24 14:05:00,2.01783,2.01847,2.01783,2.01847,2370961.0
2006-02-24 14:06:00,2.0186,2.01874,2.01802,2.01802,1312284.0
2006-02-24 14:07:00,2.01804,2.01815,2.018,2.018,18683217.0
2006-02-24 14:08:00,2.01798,2.01801,2.01785,2.01796,6439851.0
2006-02-24 14:09:00,2.01804,2.01804,2.01786,2.01792,6559080.0
2006-02-24 14:10:00,2.0178,2.01818,2.0178,2.01818,2910016.0
2006-02-24 14:11:00,2.01813,2.01848,2.01813,2.01848,2827688.0
2006-02-24 14:12:00,2.01839,2.01839,2.01814,2.01814,749449.0
2006-02-24 14:13:00,2.01847,2.01866,2.01847,2.01857,780740.0
2006-02-24 14:14:00,2.0184,2.01935,2.0184,2.01924,6474633.0
2006-02-24 14:15:00,2.01953,2.01979,2.01951,2.01979,862458.0
2006-02-24 14:16:00,2.01964,2.02016,2.01964,2.01989,1774226.0
2006-02-24 14:17:00,2.0197,2.01992,2.01954,2.01968,3139279.0
2006-02-24 14:18:00,2.01952,2.02003,2.01952,2.01976,17935730.0
2006-02-24 14:19:00,2.01979,2.01996,2.01963,2.01979,11402540.0
2006-02-24 14:20:00,2.01976,2.01976,2.01924,2.01952,2230477.0
2006-02-24 14:21:00,2.01948,2.02043,2.01948,2.02043,3598797.0
2006-02-24 14:22:00,2.02075,2.02104,2.02046,2.02046,4259013.0
2006-02-24 14:23:00,2.02088,2.02088,2.02047,2.02067,21114860.0
2006-02-24 14:24:00,2.02074,2.02074,2.01998,2.02011,1372592.0
2006-02-24 14:25:00,2.02015,2.02024,2.02,2.02007,2845969.0
2006-02-24 14:26:00,2.02031,2.02085,2.02031,2.02046,6545483.0
2006-02-24 14:27:00,2.02044,2.02081,2.02029,2.02029,8404739.0
2006-02-24 14:28:00,2.01989,2.01989,2.01952,2.01953,1949497.0
2006-02-24 14:29:00,2.01899,2.01932,2.01862,2.01862,2040541.0
2006-02-24 14:30:00,2.01864,2.01864,2.0181,2.0181,1404450.0
2006-02-24 14:31:00,2.01818,2.01828,2.01818,2.01823,22497488.0
2006-02-24 14:32:00,2.01842,2.01849,2.01829,2.0184,5655108.0
2006-02-24 14:33:00,2.018,2.01828,2.0177,2.01807,19258573.0
2006-02-24 14:34:00,2.01799,2.01799,2.01755,2.01773,9102942.0
2006-02-24 14:35:00,2.01773,2.01773,2.01732,2.01755,16928462.0
2006-02-24 14:36:00,2.01732,2.01749,2.01732,2.01749,1051520.0
2006-02-24 14:37:00,2.01747,2.01788,2.01747,2.01788,2191660.0
2006-02-24 14:38:00,2.01759,2.01814,2.01759,2.01814,1524778.0
2006-02-24 14:39:00,2.01819,2.01838,2.0178,2.0178,2914805.0
2006-02-24 14:40:00,2.01766,2.01783,2.01727,2.01778,2353407.0
2006-02-24 14:41:00,2.01764,2.01776,2.01733,2.01733,16065978.0
2006-02-24 14:42:00,2.01742,2.01783,2.01742,2.01757,7031542.0
2006-02-24 14:43:00,2.0177,2.01785,2.01732,2.01755,4346890.0
2006-02-24 14:44:00,2.01762,2.01762,2.01706,2.01706,2031285.0
2006-02-24 14:45:00,2.01715,2.01761,2.01715,2.01761,1253680.0
2006-02-24 14:46:00,2.01773,2.01773,2.01748,2.01757,7287646.0
2006-02-24 14:47:00,2.01794,2.01823,2.01767,2.01823,962523.0
2006-02-24 14:48:00,2.01833,2.01923,2.01833,2.01909,3646063.0
2006-02-24 14:49:00,2.01898,2.01898,2.01783,2.01783,6590186.0
2006-02-24 14:50:00,2.01794,2.01811,2.01784,2.01794,9851626.0
2006-02-24 14:51:00,2.01802,2.01802,2.01768,2.01781,1306346.0
2006-02-24 14:52:00,2.01811,2.01811,2.0179,2.0179,4971839.0
2006-02-24 14:53:00,2.01798,2.01851,2.01798,2.01846,10185751.0
2006-02-24 14:54:00,2.0184,2.0184,2.01744,2.01744,12017078.0
2006-02-24 14:55:00,2.01762,2.01771,2.01744,2.01744,10582324.0
2006-02-24 14:56:00,2.01759,2.01768,2.01744,2.01744,2580048.0
2006-02-24 14:57:00,2.01739,2.01764,2.01735,2.01764,15962823.0
2006-02-24 14:58:00,2.01769,2.01843,2.01765,2.01835,9842233.0
2006-02-24 14:59:00,2.01829,2.01829,2.01747,2.01747,800472.0
2006-02-24 15:00:00,2.01745,2.01786,2.01725,2.01732,6311389.0
2006-02-24 15:01:00,2.01781,2.01793,2.01775,2.01793,591551.0
2006-02-24 15:02:00,2.01794,2.01816,2.0179,2.01796,4787180.0
2006-02-24 15:03:00,2.01796,2.01816,2.01784,2.01816,1051539.0
2006-02-24 15:04:00,2.0181,2.0181,2.01773,2.01773,6859815.0
2006-02-24 15:05:00,2.01782,2.0182,2.0177,2.0182,2141352.0
2006-02-24 15:06:00,2.01834,2.01929,2.01834,2.01929,6721697.0
2006-02-24 15:07:00,2.01881,2.01906,2.01881,2.01885,3123576.0
2006-02-24 15:08:00,2.01882,2.01882,2.01813,2.01813,9522208.0
2006-02-24 15:09:00,2.018,2.01801,2.01762,2.01762,7968815.0
2006-02-24 15:10:00,2.01742,2.01749,2.01649,2.01649,7553414.0
2006-02-24 15:11:00,2.01638,2.01638,2.01517,2.01605,8250566.0
2006-02-24 15:12:00,2.01559,2.01561,2.01491,2.01502,13710198.0
2006-02-24 15:13:00,2.01541,2.01541,2.01496,2.01496,6759592.0
2006-02-24 15:14:00,2.01502,2.01511,2.01496,2.01505,4580770.0
2006-02-24 15:15:00,2.01534,2.01534,2.01493,2.01524,5745603.0
2006-02-24 15:16:00,2.01506,2.01514,2.01477,2.01477,3215975.0
2006-02-24 15:17:00,2.01423,2.0145,2.01392,2.01392,7521162.0
2006-02-24 15:18:00,2.01382,2.01382,2.01341,2.01364,2708669.0
2006-02-24 15:19:00,2.01357,2.01357,2.01319,2.01319,2511198.0
2006-02-24 15:20:00,2.01282,2.01282,2.01238,2.01267,4116428.0
2006-02-24 15:21:00,2.01255,2.01355,2.01255,2.01329,16453613.0
2006-02-24 15:22:00,2.01363,2.01378,2.01336,2.01368,3682633.0
2006-02-24 15:23:00,2.0138,2.0138,2.0134,2.01355,5819118.0
2006-02-24 15:24:00,2.01367,2.01379,2.01328,2.01379,2475981.0
2006-02-24 15:25:00,2.01376,2.01376,2.01338,2.0137,13067428.0
2006-02-24 15:26:00,2.01344,2.01368,2.01344,2.01368,4471495.0
2006-02-24 15:27:00,2.01383,2.01399,2.0136,2.0136,3935825.0
2006-02-24 15:28:00,2.01348,2.01353,2.01319,2.01319,2539613.0
2006-02-24 15:29:00,2.01318,2.01329,2.013,2.01325,1613746.0
2006-02-24 15:30:00,2.01369,2.01369,2.01304,2.01326,3266325.0
2006-02-24 15:31:00,2.01349,2.01349,2.01295,2.01311,8563766.0
2006-02-24 15:32:00,2.0136,2.01379,2.01275,2.01275,3802968.0
2006-02-24 15:33:00,2.01307,2.01371,2.01307,2.01371,1265278.0
2006-02-24 15:34:00,2.01378,2.01446,2.0135,2.01446,28188812.0
2006-02-24 15:35:00,2.01459,2.01501,2.01459,2.01494,2899936.0
2006-02-24 15:36:00,2.01493,2.0152,2.01483,2.01511,16552024.0
2006-02-24 15:37:00,2.01499,2.0153,2.01457,2.01504,2178713.0
2006-02-24 15:38:00,2.01473,2.01482,2.01463,2.01463,5163506.0
2006-02-24 15:39:00,2.01478,2.01478,2.01446,2.01446,31993578.0
2006-02-24 15:40:00,2.01486,2.01486,2.01415,2.01417,738083.0
2006-02-24 15:41:00,2.01397,2.01451,2.01397,2.01451,10480868.0
2006-02-24 15:42:00,2.01427,2.01456,2.01427,2.01445,5162361.0
2006-02-24 15:43:00,2.01474,2.01483,2.01426,2.01483,7188071.0
2006-02-24 15:44:00,2.01519,2.01565,2.01495,2.01565,1485139.0
2006-02-24 15:45:00,2.01573,2.01593,2.01568,2.01568,7298704.0
2006-02-24 15:46:00,2.01528,2.01556,2.01506,2.01556,3685596.0
2006-02-24 15:47:00,2.01564,2.01564,2.01512,2.01512,3183714.0
2006-02-24 15:48:00,2.01516,2.01559,2.01516,2.01537,13607044.0
2006-02-24 15:49:00,2.01549,2.01549,2.01494,2.01494,16768934.0
2006-02-24 15:50:00,2.01488,2.01497,2.01441,2.01459,2133012.0
2006-02-24 15:51:00,2.01453,2.01481,2.01443,2.01481,5787385.0
2006-02-24 15:52:00,2.01482,2.01482,2.01453,2.01453,19241714.0
2006-02-24 15:53:00,2.01482,2.01523,2.01476,2.01476,3324364.0
2006-02-24 15:54:00,2.015,2.015,2.01456,2.01494,14591971.0
2006-02-24 15:55:00,2.01496,2.01528,2.01496,2.01528,1801632.0
2006-02-24 15:56:00,2.01552,2.01578,2.01552,2.01563,12645684.0
2006-02-24 15:57:00,2.01529,2.01546,2.01517,2.01517,4929953.0
2006-02-24 15:58:00,2.01511,2.01534,2.01463,2.01463,880820.0
2006-02-24 15:59:00,2.01479,2.01503,2.01453,2.01498,3858577.0
2006-02-24 16:00:00,2.01519,2.01529,2.01496,2.01508,730476.0
2006-02-24 16:01:00,2.01453,2.01503,2.01453,2.01503,4995694.0
2006-02-24 16:02:00,2.01482,2.01482,2.01406,2.01406,11299716.0
2006-02-24 16:03:00,2.01433,2.01433,2.01394,2.01394,87998.0
2006-02-24 16:04:00,2.01396,2.0141,2.01395,2.01395,8710798.0
2006-02-24 16:05:00,2.01399,2.01409,2.01395,2.01403,2393504.0
2006-02-24 16:06:00,2.01376,2.01398,2.01358,2.01383,27946278.0
2006-02-24 16:07:00,2.01389,2.01389,2.01355,2.01368,9338113.0
2006-02-24 16:08:00,2.01377,2.01377,2.01359,2.01365,8212536.0
2006-02-24 16:09:00,2.01365,2.01365,2.0135,2.01353,6222545.0
2006-02-24 16:10:00,2.01383,2.01401,2.01363,2.01384,793845.0
2006-02-24 16:11:00,2.01394,2.01412,2.01375,2.01398,7549293.0
2006-02-24 16:12:00,2.01385,2.01394,2.01381,2.01381,17829309.0
2006-02-24 16:13:00,2.01385,2.01462,2.01385,2.01462,13382457.0
2006-02-24 16:14:00,2.01451,2.01451,2.01348,2.01348,3824652.0
2006-02-24 16:15:00,2.0136,2.01376,2.0136,2.01376,1830357.0
2006-02-24 16:16:00,2.01369,2.01482,2.01369,2.01482,5965253.0
2006-02-24 16:17:00,2.01468,2.01532,2.01468,2.01532,13662713.0
2006-02-24 16:18:00,2.01532,2.01552,2.01489,2.01552,16997821.0
2006-02-24 16:19:00,2.01591,2.01591,2.01553,2.01588,3902218.0
2006-02-24 16:20:00,2.01582,2.01602,2.01533,2.01533,1789935.0
2006-02-24 16:21:00,2.01536,2.01585,2.01536,2.01585,3207898.0
2006-02-24 16:22:00,2.01587,2.01621,2.01587,2.01606,3266316.0
2006-02-24 16:23:00,2.01631,2.01646,2.0161,2.01621,4873082.0
2006-02-24 16:24:00,2.01627,2.01627,2.01585,2.01599,15174379.0
2006-02-24 16:25:00,2.01582,2.0163,2.01582,2.01616,3181016.0
2006-02-24 16:26:00,2.01619,2.01703,2.01619,2.01703,2174492.0
2006-02-24 16:27:00,2.01653,2.01653,2.01605,2.01605,11433221.0
2006-02-24 16:28:00,2.01625,2.01626,2.01608,2.01608,1539059.0
2006-02-24 16:29:00,2.01626,2.01681,2.01625,2.01625,11724220.0
2006-02-24 16:30:00,2.01627,2.01627,2.01593,2.01593,348506.0
2006-02-24 16:31:00,2.01582,2.01582,2.01552,2.01552,1790825.0
2006-02-24 16:32:00,2.0155,2.01574,2.0155,2.01564,13563482.0
2006-02-24 16:33:00,2.01564,2.01588,2.01554,2.01581,9313221.0
2006-02-24 16:34:00,2.01558,2.01577,2.01517,2.01529,7687956.0
2006-02-24 16:35:00,2.015,2.0157,2.015,2.0157,8307590.0
2006-02-24 16:36:00,2.01568,2.016,2.0154,2.016,1705069.0
2006-02-24 16:37:00,2.01599,2.0165,2.01599,2.0165,1514849.0
2006-02-24 16:38:00,2.01671,2.01671,2.01646,2.01651,785580.0
2006-02-24 16:39:00,2.01655,2.01655,2.0161,2.01611,1744232.0
2006-02-24 16:40:00,2.01586,2.0164,2.01586,2.0164,6427991.0
2006-02-24 16:41:00,2.01662,2.01694,2.01662,2.01666,2567653.0
2006-02-24 16:42:00,2.01642,2.01651,2.01626,2.01626,8531932.0
2006-02-24 16:43:00,2.01639,2.01639,2.01601,2.01601,13660169.0
2006-02-24 16:44:00,2.01611,2.01658,2.01611,2.01612,3102973.0
2006-02-24 16:45:00,2.01671,2.01685,2.01666,2.01683,7095555.0
2006-02-24 16:46:00,2.0166,2.0166,2.01621,2.01621,2205294.0
2006-02-24 16:47:00,2.0162,2.0162,2.01586,2.01586,742078.0
2006-02-24 16:48:00,2.01604,2.01614,2.01604,2.01612,1352138.0
2006-02-24 16:49:00,2.01616,2.01616,2.01578,2.01578,4950423.0
2006-02-24 16:50:00,2.01575,2.01605,2.01575,2.01595,9140964.0
2006-02-24 16:51:00,2.01618,2.01633,2.0161,2.01633,14366020.0
2006-02-24 16:52:00,2.01637,2.01637,2.01617,2.01617,4754976.0
2006-02-24 16:53:00,2.01624,2.01678,2.01624,2.01674,931722.0
2006-02-24 16:54:00,2.01669,2.01669,2.01587,2.01592,12344362.0
2006-02-24 16:55:00,2.01604,2.01639,2.01597,2.01639,1685189.0
2006-02-24 16:56:00,2.01653,2.01653,2.01589,2.01614,5042765.0
2006-02-24 16:57:00,2.01621,2.01644,2.01612,2.01643,9942432.0
2006-02-24 16:58:00,2.01636,2.01636,2.01593,2.01604,9546523.0
2006-02-24 16:59:00,2.01629,2.01668,2.01629,2.01668,12711048.0
2006-02-24 17:00:00,2.01711,2.01711,2.01613,2.01613,1728932.0
2006-02-24 17:01:00,2.01625,2.0165,2.01625,2.0165,1435054.0
2006-02-24 17:02:00,2.01644,2.01726,2.01644,2.01726,1852308.0
2006-02-24 17:03:00,2.01744,2.01746,2.01715,2.0173,9139823.0
2006-02-24 17:04:00,2.01721,2.01736,2.01708,2.01708,5236099.0
2006-02-24 17:05:00,2.01721,2.01756,2.01721,2.01756,4425586.0
2006-02-24 17:06:00,2.01728,2.01735,2.01713,2.01713,15972029.0
2006-02-24 17:07:00,2.01713,2.01737,2.01713,2.01724,9912341.0
2006-02-24 17:08:00,2.01721,2.01766,2.01721,2.01766,22078548.0
2006-02-24 17:09:00,2.01776,2.01776,2.01697,2.01697,8167831.0
2006-02-24 17:10:00,2.01688,2.01688,2.01663,2.01674,6899368.0
2006-02-24 17:11:00,2.01676,2.01682,2.01676,2.01678,2428320.0
2006-02-24 17:12:00,2.01659,2.01663,2.01628,2.01663,7723168.0
2006-02-24 17:13:00,2.01647,2.01647,2.01609,2.01633,4581431.0
2006-02-24 17:14:00,2.01632,2.01653,2.01632,2.01637,9716370.0
2006-02-24 17:15:00,2.01632,2.01636,2.01617,2.01617,12916517.0
2006-02-24 17:16:00,2.01588,2.01588,2.01555,2.01581,1783585.0
2006-02-24 17:17:00,2.01587,2.01635,2.01587,2.01621,3649044.0
2006-02-24 17:18:00,2.01592,2.01605,2.01572,2.01605,2913608.0
2006-02-24 17:19:00,2.01573,2.01573,2.01507,2.01507,4613385.0
2006-02-24 17:20:00,2.01491,2.01501,2.01489,2.01489,17545275.0
2006-02-24 17:21:00,2.01492,2.01529,2.01471,2.015,6403297.0
2006-02-24 17:22:00,2.01514,2.01514,2.01399,2.01399,2243166.0
2006-02-24 17:23:00,2.01369,2.014,2.01341,2.014,7973659.0
2006-02-24 17:24:00,2.01406,2.01418,2.01377,2.01403,7915281.0
2006-02-24 17:25:00,2.01402,2.01425,2.0139,2.01425,7615485.0
2006-02-24 17:26:00,2.0142,2.01438,2.0142,2.01431,9537881.0
2006-02-24 17:27:00,2.01419,2.01452,2.01411,2.01452,2219952.0
2006-02-24 17:28:00,2.01418,2.01439,2.01418,2.01419,22003888.0
2006-02-24 17:29:00,2.01431,2.01517,2.01431,2.01517,2706893.0
2006-02-24 17:30:00,2.01519,2.01519,2.01467,2.01489,13000773.0
2006-02-24 17:31:00,2.01509,2.01524,2.01498,2.01504,9189818.0
2006-02-24 17:32:00,2.01467,2.01475,2.01455,2.01475,589431.0
2006-02-24 17:33:00,2.0146,2.01489,2.0146,2.01469,15545302.0
2006-02-24 17:34:00,2.01437,2.01437,2.01405,2.01405,13924026.0
2006-02-24 17:35:00,2.01413,2.01433,2.01394,2.01425,5865119.0
2006-02-24 17:36:00,2.01447,2.01447,2.0139,2.0139,3287834.0
2006-02-24 17:37:00,2.01368,2.01368,2.0125,2.0125,19159065.0
2006-02-24 17:38:00,2.01271,2.01317,2.01271,2.01317,3873949.0
2006-02-24 17:39:00,2.01328,2.01372,2.01328,2.01372,1324436.0
2006-02-24 17:40:00,2.01369,2.01403,2.01353,2.01371,7009387.0
2006-02-24 17:41:00,2.01359,2.01359,2.01319,2.01319,5726638.0
2006-02-24 17:42:00,2.0133,2.0133,2.01298,2.01319,4978562.0
2006-02-24 17:43:00,2.01318,2.01318,2.01274,2.01279,1928665.0
2006-02-24 17:44:00,2.0129,2.0134,2.0129,2.01298,5421826.0
2006-02-24 17:45:00,2.01312,2.0134,2.01295,2.0134,7860471.0
2006-02-24 17:46:00,2.01301,2.01301,2.01241,2.01279,4335594.0
2006-02-24 17:47:00,2.01281,2.01321,2.01234,2.01245,6515605.0
2006-02-24 17:48:00,2.01238,2.0125,2.01198,2.0125,15716145.0
2006-02-24 17:49:00,2.01271,2.01271,2.0118,2.01193,2155708.0
2006-02-24 17:50:00,2.01223,2.01272,2.01223,2.01241,1292015.0
2006-02-24 17:51:00,2.01248,2.01302,2.01248,2.01302,11987908.0
2006-02-24 17:52:00,2.01293,2.01394,2.01293,2.01394,17864181.0
2006-02-24 17:53:00,2.01397,2.01477,2.01397,2.01477,15000479.0
2006-02-24 17:54:00,2.01481,2.01481,2.01429,2.01444,10797227.0
2006-02-24 17:55:00,2.01447,2.01447,2.01402,2.01438,2206190.0
2006-02-24 17:56:00,2.01428,2.01428,2.01332,2.01332,1742428.0
2006-02-24 17:57:00,2.01334,2.01334,2.01253,2.01266,1538894.0
2006-02-24 17:58:00,2.01243,2.01272,2.01232,2.01239,3109091.0
2006-02-24 17:59:00,2.01227,2.01227,2.01103,2.01103,7243102.0
2006-02-24 18:00:00,2.01083,2.01083,2.01009,2.01028,1821405.0
2006-02-24 18:01:00,2.01088,2.01105,2.01057,2.01057,6417367.0
2006-02-24 18:02:00,2.01061,2.01061,2.01007,2.01025,13249169.0
2006-02-24 18:03:00,2.01031,2.01031,2.01003,2.01003,436165.0
2006-02-24 18:04:00,2.00951,2.00998,2.00939,2.00939,10760760.0
2006-02-24 18:05:00,2.0097,2.01036,2.0097,2.00999,1463551.0
2006-02-24 18:06:00,2.00971,2.00971,2.00892,2.00892,3696579.0
2006-02-24 18:07:00,2.00875,2.00899,2.00875,2.00879,5965280.0
2006-02-24 18:08:00,2.00887,2.0091,2.00887,2.0091,3492230.0
2006-02-24 18:09:00,2.00921,2.01014,2.00921,2.01014,14484376.0
2006-02-24 18:10:00,2.01017,2.01017,2.00982,2.00982,6465276.0
2006-02-24 18:11:00,2.00988,2.01038,2.00979,2.01038,3074097.0
2006-02-24 18:12:00,2.01043,2.01043,2.01007,2.01017,2213614.0
2006-02-24 18:13:00,2.01028,2.01028,2.00997,2.01009,5811915.0
2006-02-24 18:14:00,2.00977,2.00977,2.00913,2.00938,8327846.0
2006-02-24 18:15:00,2.00928,2.00928,2.0087,2.00875,14402771.0
2006-02-24 18:16:00,2.00876,2.00909,2.00876,2.00894,5537462.0
2006-02-24 18:17:00,2.00916,2.00948,2.00916,2.00948,1221933.0
2006-02-24 18:18:00,2.00931,2.00971,2.0091,2.00971,4085474.0
2006-02-24 18:19:00,2.00975,2.00975,2.00925,2.00946,708638.0
2006-02-24 18:20:00,2.00951,2.00985,2.00951,2.00957,5982982.0
2006-02-24 18:21:00,2.00962,2.00997,2.00962,2.00989,1256341.0
2006-02-24 18:22:00,2.00983,2.01,2.00963,2.00975,8181623.0
2006-02-24 18:23:00,2.00974,2.00974,2.00951,2.00951,1177132.0
2006-02-24 18:24:00,2.00951,2.00965,2.00951,2.00962,31056669.0
2006-02-24 18:25:00,2.00977,2.01008,2.0097,2.0097,3501014.0
2006-02-24 18:26:00,2.00961,2.00961,2.00919,2.00945,9457475.0
2006-02-24 18:27:00,2.00951,2.00974,2.00951,2.00961,9829427.0
2006-02-24 18:28:00,2.00975,2.00999,2.00963,2.00999,4004479.0
2006-02-24 18:29:00,2.0098,2.00996,2.0098,2.00996,156467.0
2006-02-24 18:30:00,2.00999,2.00999,2.00956,2.00956,1465511.0
2006-02-24 18:31:00,2.00931,2.00943,2.0091,2.00916,1118435.0
2006-02-24 18:32:00,2.00905,2.00905,2.00873,2.0088,6425754.0
2006-02-24 18:33:00,2.00873,2.00873,2.00846,2.00863,4907028.0
2006-02-24 18:35:00,2.00851,2.00862,2.00851,2.00862,13678437.0
2006-02-24 18:36:00,2.00863,2.00876,2.00848,2.00848,7149581.0
2006-02-24 18:37:00,2.00847,2.00864,2.00847,2.00864,7671287.0
2006-02-24 18:38:00,2.00861,2.00876,2.0085,2.0087,10838738.0
2006-02-24 18:39:00,2.00869,2.00909,2.00869,2.00895,2119159.0
2006-02-24 18:40:00,2.00902,2.00918,2.00874,2.00896,2540625.0
2006-02-24 18:41:00,2.0091,2.00938,2.00881,2.00926,4401241.0
2006-02-24 18:42:00,2.00926,2.00926,2.00889,2.00889,2921850.0
2006-02-24 18:43:00,2.00877,2.00878,2.00853,2.00873,9575928.0
2006-02-24 18:44:00,2.00868,2.0088,2.00863,2.00863,19515289.0
2006-02-24 18:45:00,2.00877,2.00895,2.00874,2.00895,3757381.0
2006-02-24 18:46:00,2.00882,2.00916,2.00882,2.009,1933443.0
2006-02-24 18:47:00,2.00905,2.00911,2.00875,2.00911,3277020.0
2006-02-24 18:48:00,2.0091,2.00918,2.00884,2.00909,7285564.0
2006-02-24 18:49:00,2.00933,2.00933,2.00905,2.00908,10036013.0
2006-02-24 18:50:00,2.00904,2.00904,2.00875,2.0088,11607140.0
2006-02-24 18:51:00,2.00873,2.00916,2.00858,2.00916,2710343.0
2006-02-24 18:52:00,2.00922,2.00922,2.00895,2.00895,535241.0
2006-02-24 18:53:00,2.00902,2.00931,2.009,2.0091,1363694.0
2006-02-24 18:54:00,2.00898,2.00906,2.00862,2.00862,1173850.0
2006-02-24 18:55:00,2.00873,2.00873,2.00821,2.00821,1874546.0
2006-02-24 18:56:00,2.00837,2.00849,2.00814,2.00814,4522449.0
2006-02-24 18:57:00,2.00797,2.00824,2.00797,2.00824,7060687.0
2006-02-24 18:58:00,2.00823,2.0091,2.00823,2.0091,4238611.0
2006-02-24 18:59:00,2.00893,2.00943,2.00893,2.00943,9409321.0
2006-02-24 19:00:00,2.0092,2.0092,2.00863,2.00873,3892438.0
2006-02-24 19:01:00,2.00861,2.00861,2.00826,2.00826,1608215.0
2006-02-24 19:02:00,2.00827,2.00827,2.00783,2.00788,10764723.0
2006-02-24 19:03:00,2.00799,2.00832,2.00799,2.00823,5195088.0
2006-02-24 19:04:00,2.00849,2.00855,2.0084,2.00843,6703420.0
2006-02-24 19:05:00,2.00829,2.00844,2.00823,2.00823,6163494.0
2006-02-24 19:06:00,2.00843,2.00848,2.00815,2.00848,893080.0
2006-02-24 19:07:00,2.00826,2.00829,2.00815,2.00817,10724806.0
2006-02-24 19:08:00,2.00832,2.00867,2.00809,2.00809,4974149.0
2006-02-24 19:09:00,2.00788,2.00796,2.00771,2.00771,5359700.0
2006-02-24 19:10:00,2.00781,2.00822,2.00781,2.00822,2276786.0
2006-02-24 19:11:00,2.0081,2.00841,2.0081,2.00841,4692800.0
2006-02-24 19:12:00,2.00818,2.00818,2.00784,2.00784,1664682.0
2006-02-24 19:13:00,2.00797,2.00823,2.00797,2.00811,9054528.0
2006-02-24 19:14:00,2.00788,2.00788,2.0076,2.0076,4327010.0
2006-02-24 19:15:00,2.00773,2.00823,2.00773,2.00823,2847290.0
2006-02-24 19:16:00,2.00797,2.00803,2.00782,2.00782,5933129.0
2006-02-24 19:17:00,2.00792,2.00808,2.00792,2.00793,2194967.0
2006-02-24 19:18:00,2.00822,2.00823,2.00803,2.00803,7297549.0
2006-02-24 19:19:00,2.00795,2.00811,2.00782,2.00782,1762554.0
2006-02-24 19:20:00,2.00803,2.00877,2.00803,2.00863,720796.0
2006-02-24 19:21:00,2.00855,2.00855,2.00776,2.00792,4632910.0
2006-02-24 19:22:00,2.00795,2.00811,2.00795,2.00811,1969875.0
2006-02-24 19:23:00,2.00814,2.00827,2.00809,2.00822,4031797.0
2006-02-24 19:24:00,2.00815,2.00823,2.00808,2.00823,3407789.0
2006-02-24 19:25:00,2.00822,2.00822,2.00788,2.00788,15753962.0
2006-02-24 19:26:00,2.00832,2.00832,2.00814,2.0082,2350523.0
2006-02-24 19:27:00,2.00817,2.00823,2.00788,2.00823,3944231.0
2006-02-24 19:28:00,2.00833,2.00833,2.00804,2.00811,7699549.0
2006-02-24 19:29:00,2.0082,2.0083,2.00783,2.0083,19755262.0
2006-02-24 19:30:00,2.0082,2.0082,2.00801,2.00801,4134939.0
2006-02-24 19:31:00,2.00787,2.00805,2.00783,2.00805,4780771.0
2006-02-24 19:32:00,2.00789,2.00826,2.00789,2.00801,12057004.0
2006-02-24 19:33:00,2.00818,2.0085,2.00818,2.0085,259013.0
2006-02-24 19:34:00,2.00853,2.00862,2.00841,2.00841,10324611.0
2006-02-24 19:35:00,2.00861,2.00861,2.00832,2.00832,1872818.0
2006-02-24 19:36:00,2.00845,2.00861,2.00845,2.00861,1743920.0
2006-02-24 19:37:00,2.00858,2.00858,2.00849,2.00849,1546096.0
2006-02-24 19:38:00,2.00845,2.00847,2.00845,2.00847,4964756.0
2006-02-24 19:39:00,2.00829,2.00829,2.00776,2.00776,8946410.0
2006-02-24 19:40:00,2.00771,2.00771,2.00667,2.00667,8523262.0
2006-02-24 19:41:00,2.00682,2.00682,2.00655,2.00655,3912974.0
2006-02-24 19:42:00,2.00659,2.00693,2.00659,2.00693,6107168.0
2006-02-24 19:43:00,2.00702,2.00731,2.00702,2.00717,3983960.0
2006-02-24 19:44:00,2.00726,2.00726,2.00699,2.00699,4505074.0
2006-02-24 19:45:00,2.00728,2.0074,2.00714,2.00714,3678382.0
2006-02-24 19:46:00,2.00752,2.00766,2.00748,2.00766,10023181.0
2006-02-24 19:47:00,2.00768,2.00819,2.00768,2.00792,10129557.0
2006-02-24 19:48:00,2.00793,2.00793,2.0079,2.0079,1579060.0
2006-02-24 19:49:00,2.00773,2.00835,2.00773,2.00818,9644056.0
2006-02-24 19:50:00,2.00824,2.00833,2.00788,2.00788,511563.0
2006-02-24 19:51:00,2.00782,2.00782,2.00767,2.00777,6594165.0
2006-02-24 19:52:00,2.00777,2.00777,2.00737,2.00737,10495368.0
2006-02-24 19:53:00,2.00704,2.00743,2.00704,2.00717,3573224.0
2006-02-24 19:54:00,2.00702,2.00747,2.00702,2.00732,2378712.0
2006-02-24 19:55:00,2.00744,2.00744,2.00732,2.00732,10710964.0
2006-02-24 19:56:00,2.00733,2.00744,2.00724,2.00732,3704522.0
2006-02-24 19:57:00,2.00723,2.00768,2.00723,2.0076,1502965.0
2006-02-24 19:58:00,2.00812,2.00812,2.00788,2.00791,6795789.0
2006-02-24 19:59:00,2.00801,2.00801,2.0075,2.0075,3840257.0
2006-02-24 20:00:00,2.00754,2.00767,2.00745,2.00749,10295660.0
2006-02-24 20:01:00,2.00751,2.00751,2.00734,2.00734,937653.0
2006-02-24 20:02:00,2.00729,2.00729,2.00717,2.00717,635790.0
2006-02-24 20:03:00,2.00716,2.00741,2.00712,2.00712,10712749.0
2006-02-24 20:04:00,2.00707,2.00707,2.00662,2.00662,10005669.0
2006-02-24 20:05:00,2.00685,2.00685,2.00659,2.00666,11784298.0
2006-02-24 20:06:00,2.00689,2.00689,2.00671,2.00671,422778.0
2006-02-24 20:07:00,2.00673,2.00673,2.0064,2.0064,2546430.0
2006-02-24 20:08:00,2.00646,2.00656,2.00646,2.00656,178878.0
2006-02-24 20:09:00,2.00656,2.00666,2.00654,2.00666,5944407.0
2006-02-24 20:10:00,2.00638,2.0072,2.00638,2.0072,14960012.0
2006-02-24 20:11:00,2.0073,2.00791,2.0073,2.00789,3316320.0
2006-02-24 20:12:00,2.00779,2.00779,2.00703,2.00703,9261210.0
2006-02-24 20:13:00,2.00711,2.00715,2.00687,2.00715,10929821.0
2006-02-24 20:14:00,2.00725,2.00734,2.00711,2.00711,4980080.0
2006-02-24 20:15:00,2.00731,2.00744,2.00711,2.00744,799766.0
2006-02-24 20:16:00,2.00742,2.00754,2.00726,2.00754,3618653.0
2006-02-24 20:17:00,2.00731,2.00767,2.00731,2.00747,9640103.0
2006-02-24 20:18:00,2.0072,2.0072,2.00699,2.00699,1135589.0
2006-02-24 20:19:00,2.00676,2.00684,2.00676,2.00684,470300.0
2006-02-24 20:20:00,2.00704,2.00785,2.00704,2.00784,7091488.0
2006-02-24 20:21:00,2.00775,2.00775,2.00718,2.00751,6376040.0
2006-02-24 20:22:00,2.00743,2.00743,2.00687,2.00708,517044.0
2006-02-24 20:24:00,2.00697,2.00697,2.0068,2.00684,4474619.0
2006-02-24 20:25:00,2.00684,2.00685,2.00684,2.00685,152920.0
2006-02-24 20:26:00,2.0069,2.00699,2.00687,2.00699,1924509.0
2006-02-24 20:27:00,2.00696,2.00734,2.00694,2.00734,3428568.0
2006-02-24 20:28:00,2.00731,2.00731,2.00701,2.00701,463427.0
2006-02-24 20:29:00,2.00707,2.0073,2.00707,2.00726,1919461.0
2006-02-24 20:31:00,2.00728,2.00762,2.00728,2.00762,3307369.0
2006-02-24 20:32:00,2.00748,2.00762,2.00696,2.00762,8302359.0
2006-02-24 20:33:00,2.00777,2.00782,2.0071,2.0071,12648442.0
2006-02-24 20:34:00,2.00704,2.00705,2.00704,2.00705,305552.0
2006-02-24 20:35:00,2.00688,2.00696,2.00687,2.00687,6945284.0
2006-02-24 20:37:00,2.00695,2.0077,2.00695,2.00761,3785366.0
2006-02-24 20:38:00,2.00751,2.00751,2.00695,2.00695,1398531.0
2006-02-24 20:39:00,2.0068,2.00722,2.0068,2.00722,6016895.0
2006-02-24 20:40:00,2.00702,2.00709,2.00702,2.00703,515916.0
2006-02-24 20:41:00,2.00696,2.00696,2.0067,2.0067,2204527.0
2006-02-24 20:42:00,2.00674,2.00674,2.00674,2.00674,1510263.0
2006-02-24 20:43:00,2.00663,2.00663,2.00633,2.00642,697494.0
2006-02-24 20:44:00,2.00597,2.00597,2.0059,2.0059,3634063.0
2006-02-24 20:45:00,2.00566,2.00592,2.00534,2.00563,7315902.0
2006-02-24 20:46:00,2.00583,2.00583,2.00554,2.00554,407464.0
2006-02-24 20:47:00,2.00581,2.00608,2.00566,2.00608,1298213.0
2006-02-24 20:48:00,2.00595,2.00607,2.0055,2.00573,7464776.0
2006-02-24 20:49:00,2.00533,2.00548,2.00523,2.00531,1234842.0
2006-02-24 20:50:00,2.00547,2.00563,2.00542,2.00546,3694132.0
2006-02-24 20:51:00,2.0055,2.00568,2.00546,2.00546,10397240.0
2006-02-24 20:52:00,2.00532,2.00535,2.00532,2.00535,1431316.0
2006-02-24 20:53:00,2.00532,2.00532,2.00457,2.00457,5829492.0
2006-02-24 20:54:00,2.00483,2.00491,2.00458,2.00473,7457190.0
2006-02-24 20:55:00,2.00473,2.00521,2.00473,2.00489,10958675.0
2006-02-24 20:56:00,2.00423,2.00439,2.00409,2.00437,2736863.0
2006-02-24 20:57:00,2.00431,2.00431,2.00376,2.00376,5858523.0
2006-02-24 20:58:00,2.00374,2.00374,2.00264,2.00264,15338929.0
2006-02-24 20:59:00,2.00265,2.00278,2.00265,2.00278,1182231.0
2006-02-24 21:00:00,2.00287,2.00327,2.00287,2.00327,1109526.0
2006-02-24 21:01:00,2.00348,2.00348,2.00294,2.00294,8322049.0
2006-02-24 21:02:00,2.00278,2.0028,2.00247,2.0028,4439973.0
2006-02-24 21:03:00,2.00284,2.00364,2.00284,2.00364,6839556.0
2006-02-24 21:04:00,2.00356,2.00356,2.00284,2.00289,11663819.0
2006-02-24 21:05:00,2.00299,2.00327,2.00271,2.00318,2469069.0
2006-02-24 21:06:00,2.00323,2.00323,2.00313,2.00313,9907668.0
2006-02-24 21:07:00,2.00329,2.00329,2.00283,2.00283,4474486.0
2006-02-24 21:08:00,2.00274,2.00297,2.00269,2.00269,17910261.0
2006-02-24 21:09:00,2.0027,2.00274,2.00258,2.00274,9299228.0
2006-02-24 21:10:00,2.00274,2.00274,2.00245,2.00245,4423816.0
2006-02-24 21:11:00,2.00263,2.0028,2.00252,2.0028,1533622.0
2006-02-24 21:12:00,2.00268,2.00289,2.00268,2.00272,3017696.0
2006-02-24 21:13:00,2.0029,2.0029,2.00267,2.00267,829482.0
2006-02-24 21:14:00,2.00266,2.00302,2.00266,2.00296,1360661.0
2006-02-24 21:15:00,2.00288,2.00288,2.00245,2.00245,1502385.0
2006-02-24 21:16:00,2.00255,2.00255,2.00211,2.00233,1820602.0
2006-02-24 21:17:00,2.00234,2.00279,2.00234,2.0026,2945727.0
2006-02-24 21:18:00,2.00286,2.00286,2.00254,2.00254,2631081.0
2006-02-24 21:19:00,2.00244,2.00263,2.00244,2.00263,3274359.0
2006-02-24 21:20:00,2.00316,2.00324,2.00316,2.00324,7877449.0
2006-02-24 21:21:00,2.00353,2.00362,2.00339,2.00362,3316713.0
2006-02-24 21:22:00,2.00367,2.00418,2.00367,2.00397,568230.0
2006-02-24 21:23:00,2.00389,2.00389,2.00309,2.00309,7642643.0
2006-02-24 21:24:00,2.00304,2.00304,2.0027,2.00304,1281953.0
2006-02-24 21:25:00,2.00277,2.00319,2.00277,2.00307,3098500.0
2006-02-24 21:26:00,2.00302,2.00321,2.00253,2.00263,8834924.0
2006-02-24 21:27:00,2.00284,2.00336,2.00284,2.00303,5146640.0
2006-02-24 21:28:00,2.0031,2.0031,2.00272,2.00272,6960679.0
2006-02-24 21:29:00,2.00264,2.00264,2.00182,2.00182,2442259.0
2006-02-24 21:30:00,2.00203,2.00203,2.00156,2.002,7064627.0
2006-02-24 21:31:00,2.00228,2.00228,2.00178,2.00207,5778726.0
2006-02-24 21:32:00,2.00219,2.00241,2.00219,2.00241,6542733.0
2006-02-24 21:33:00,2.00254,2.00319,2.00254,2.00308,10317989.0
2006-02-24 21:34:00,2.00314,2.00332,2.00314,2.00332,4356686.0
2006-02-24 21:35:00,2.00304,2.00304,2.00285,2.00285,20326692.0
2006-02-24 21:36:00,2.0029,2.00319,2.0029,2.00301,5691889.0
2006-02-24 21:37:00,2.00305,2.00347,2.00277,2.00347,2432399.0
2006-02-24 21:38:00,2.00359,2.00359,2.00317,2.00317,166893.0
2006-02-24 21:39:00,2.00299,2.00299,2.00269,2.00269,2056134.0
2006-02-24 21:40:00,2.00263,2.00263,2.00226,2.00258,3150800.0
2006-02-24 21:41:00,2.00275,2.00275,2.00257,2.00259,1945676.0
2006-02-24 21:42:00,2.00278,2.00288,2.00259,2.00259,3977735.0
2006-02-24 21:43:00,2.00266,2.00281,2.00266,2.00281,10097404.0
2006-02-24 21:44:00,2.00281,2.00281,2.00223,2.00223,12604741.0
2006-02-24 21:45:00,2.00264,2.00307,2.00264,2.00307,625332.0
2006-02-24 21:46:00,2.00315,2.00315,2.00293,2.00293,2662985.0
2006-02-24 21:47:00,2.00279,2.00319,2.00279,2.00309,20267414.0
2006-02-24 21:48:00,2.00318,2.00393,2.00317,2.00389,5516071.0
2006-02-24 21:49:00,2.00336,2.00367,2.00281,2.00342,24674166.0
2006-02-24 21:50:00,2.00331,2.00353,2.0032,2.0032,907396.0
2006-02-24 21:51:00,2.00284,2.00299,2.00264,2.00277,6795706.0
2006-02-24 21:52:00,2.00314,2.00314,2.00298,2.00298,85102.0
2006-02-24 21:53:00,2.00321,2.00353,2.00321,2.00339,4654192.0
2006-02-24 21:54:00,2.00333,2.00396,2.00333,2.00387,716770.0
2006-02-24 21:55:00,2.00389,2.00389,2.00311,2.0032,3394767.0
2006-02-24 21:56:00,2.00321,2.00368,2.00321,2.00368,452333.0
2006-02-24 21:57:00,2.00363,2.00363,2.00346,2.00352,3614273.0
2006-02-24 21:58:00,2.00358,2.00424,2.00355,2.00424,2328824.0
2006-02-24 21:59:00,2.00436,2.00436,2.00388,2.00388,9388273.0
2006-02-24 22:00:00,2.00392,2.00392,2.00284,2.00284,4804497.0
2006-02-24 22:01:00,2.00273,2.00291,2.00253,2.00253,6496096.0
2006-02-24 22:02:00,2.00258,2.00265,2.00255,2.00265,10690532.0
2006-02-24 22:03:00,2.00253,2.00254,2.00253,2.00254,10543140.0
2006-02-24 22:04:00,2.0026,2.0035,2.0026,2.0035,5453199.0
2006-02-24 22:05:00,2.00354,2.00354,2.00328,2.00328,275498.0
2006-02-24 22:06:00,2.00325,2.00325,2.00254,2.00254,238297.0
2006-02-24 22:07:00,2.00249,2.00291,2.00249,2.00291,535438.0
2006-02-24 22:08:00,2.00308,2.00309,2.00293,2.00294,1180316.0
2006-02-24 22:09:00,2.00294,2.00308,2.00286,2.00308,5589632.0
2006-02-24 22:10:00,2.00294,2.00302,2.00291,2.00291,9824900.0
2006-02-24 22:11:00,2.00282,2.00296,2.00282,2.00296,301907.0
2006-02-24 22:12:00,2.00305,2.00361,2.00305,2.00361,21704938.0
2006-02-24 22:13:00,2.00356,2.00356,2.00291,2.00291,3842125.0
2006-02-24 22:14:00,2.00301,2.00374,2.00301,2.00362,10436414.0
2006-02-24 22:15:00,2.00358,2.00358,2.00339,2.00339,1095441.0
2006-02-24 22:16:00,2.00332,2.00332,2.00285,2.00294,3714126.0
2006-02-24 22:17:00,2.00296,2.00296,2.00285,2.00285,555978.0
2006-02-24 22:18:00,2.0026,2.00292,2.0026,2.00292,3046372.0
2006-02-24 22:19:00,2.00292,2.00292,2.00272,2.00273,2858158.0
2006-02-24 22:20:00,2.0028,2.00302,2.00276,2.00293,3395918.0
2006-02-24 22:21:00,2.00294,2.00306,2.00293,2.00293,1777966.0
2006-02-24 22:22:00,2.00291,2.00331,2.00291,2.00331,3880927.0
2006-02-24 22:23:00,2.00311,2.00394,2.00311,2.0034,4880671.0
2006-02-24 22:24:00,2.00381,2.0039,2.00366,2.0039,15649613.0
2006-02-24 22:25:00,2.0039,2.00449,2.0039,2.00449,1413499.0
2006-02-24 22:26:00,2.00417,2.00428,2.00397,2.00427,1775368.0
2006-02-24 22:27:00,2.00438,2.00438,2.00425,2.00425,3187597.0
2006-02-24 22:28:00,2.00428,2.00428,2.0041,2.00428,12195928.0
2006-02-24 22:29:00,2.00426,2.00433,2.00408,2.00433,6286596.0
2006-02-24 22:30:00,2.00427,2.00432,2.004,2.00416,9229906.0
2006-02-24 22:32:00,2.00412,2.00451,2.00412,2.00436,4166754.0
2006-02-24 22:33:00,2.0043,2.0043,2.00416,2.00416,2523964.0
2006-02-24 22:34:00,2.00417,2.00418,2.00405,2.00405,3548903.0
2006-02-24 22:35:00,2.00415,2.00415,2.00384,2.00396,2850881.0
2006-02-24 22:36:00,2.00393,2.0041,2.00381,2.00396,5800216.0
2006-02-24 22:37:00,2.00362,2.00365,2.0033,2.00343,1469012.0
2006-02-24 22:38:00,2.00342,2.00355,2.00322,2.00322,5199744.0
2006-02-24 22:39:00,2.00325,2.00353,2.00325,2.00353,343252.0
2006-02-24 22:41:00,2.0034,2.00352,2.00334,2.00338,5795417.0
2006-02-24 22:42:00,2.0034,2.0037,2.0034,2.00358,4642107.0
2006-02-24 22:43:00,2.00359,2.00363,2.00339,2.00363,2213220.0
2006-02-24 22:44:00,2.00359,2.00359,2.00341,2.00358,1058536.0
2006-02-24 22:45:00,2.00358,2.00358,2.0034,2.00346,3438605.0
2006-02-24 22:47:00,2.00346,2.00387,2.00346,2.00387,1015159.0
2006-02-24 22:48:00,2.00376,2.00376,2.00361,2.00361,2090524.0
2006-02-24 22:49:00,2.00379,2.00397,2.00379,2.00397,720497.0
2006-02-24 22:50:00,2.0037,2.0037,2.00361,2.00361,3336486.0
2006-02-24 22:51:00,2.00411,2.00428,2.00406,2.00428,2674901.0
2006-02-24 22:52:00,2.00423,2.00423,2.00382,2.00382,3469962.0
2006-02-24 22:53:00,2.00355,2.00355,2.00279,2.00288,4217338.0
2006-02-24 22:54:00,2.00278,2.00315,2.00278,2.00315,8414590.0
2006-02-24 22:55:00,2.00315,2.0034,2.00315,2.00329,6907217.0
2006-02-24 22:56:00,2.00323,2.00347,2.00303,2.00316,11927795.0
2006-02-24 22:57:00,2.00303,2.00315,2.00303,2.00304,394771.0
2006-02-24 22:58:00,2.00289,2.00317,2.00286,2.00286,1634143.0
2006-02-24 22:59:00,2.00283,2.00295,2.00283,2.00295,2774640.0
2006-02-24 23:00:00,2.00286,2.00286,2.00253,2.00253,4016091.0
2006-02-24 23:01:00,2.0026,2.00267,2.00245,2.00245,1395782.0
2006-02-24 23:02:00,2.00231,2.00264,2.00231,2.00264,15426453.0
2006-02-24 23:03:00,2.00265,2.00281,2.00265,2.00281,7512735.0
2006-02-24 23:04:00,2.00254,2.00287,2.00254,2.00287,1237692.0
2006-02-24 23:06:00,2.00297,2.00297,2.00245,2.00282,8865505.0
2006-02-24 23:07:00,2.00285,2.00298,2.00265,2.00275,5153768.0
2006-02-24 23:08:00,2.00281,2.00293,2.00272,2.00293,2622145.0
2006-02-24 23:09:00,2.00301,2.00331,2.00291,2.00331,2784903.0
2006-02-24 23:10:00,2.00327,2.00331,2.0032,2.0033,701087.0
2006-02-24 23:11:00,2.00334,2.00364,2.00334,2.00364,12739567.0
2006-02-24 23:12:00,2.00347,2.0041,2.00347,2.00391,7557213.0
2006-02-24 23:13:00,2.00393,2.00424,2.00371,2.00424,4208224.0
2006-02-24 23:14:00,2.00425,2.00448,2.00415,2.00448,501133.0
2006-02-24 23:15:00,2.00448,2.00463,2.00443,2.00456,22733695.0
2006-02-24 23:16:00,2.00462,2.00471,2.00444,2.00467,4135008.0
2006-02-24 23:17:00,2.00467,2.00467,2.00456,2.00456,5454634.0
2006-02-24 23:18:00,2.00466,2.00484,2.00466,2.00471,9547626.0
2006-02-24 23:19:00,2.00467,2.00478,2.00467,2.00469,575255.0
2006-02-24 23:20:00,2.00472,2.00472,2.00433,2.00439,7508946.0
2006-02-24 23:21:00,2.00454,2.00454,2.00405,2.00405,3928351.0
2006-02-24 23:22:00,2.00387,2.00422,2.00387,2.00396,1621336.0
2006-02-24 23:23:00,2.00408,2.00408,2.0038,2.00393,8247223.0
2006-02-24 23:26:00,2.00384,2.00384,2.0035,2.0035,2776233.0
2006-02-24 23:27:00,2.00347,2.00347,2.00335,2.00335,1831275.0
2006-02-24 23:28:00,2.0033,2.00347,2.0033,2.00347,960903.0
2006-02-24 23:29:00,2.00352,2.00384,2.00352,2.00384,2164370.0
2006-02-24 23:30:00,2.00344,2.00356,2.00334,2.00343,11215469.0
2006-02-24 23:33:00,2.00328,2.00335,2.0031,2.0031,7209556.0
2006-02-24 23:34:00,2.00307,2.00307,2.00272,2.00288,11223389.0
2006-02-24 23:35:00,2.00288,2.00303,2.00288,2.00303,1142473.0
2006-02-24 23:37:00,2.00306,2.00306,2.0027,2.0027,6521830.0
2006-02-24 23:38:00,2.00265,2.00323,2.00265,2.00323,835851.0
2006-02-24 23:39:00,2.00315,2.0033,2.00297,2.00297,3043352.0
2006-02-24 23:40:00,2.00302,2.00348,2.00302,2.00348,15835454.0
2006-02-24 23:41:00,2.0034,2.0034,2.00266,2.00266,2354926.0
2006-02-24 23:42:00,2.00266,2.00268,2.00244,2.00268,7568673.0
2006-02-24 23:43:00,2.00253,2.00279,2.00252,2.00276,3753721.0
2006-02-24 23:44:00,2.00276,2.00302,2.00276,2.00284,5386406.0
2006-02-24 23:45:00,2.00286,2.00297,2.0027,2.00297,10307232.0
2006-02-24 23:46:00,2.0029,2.0031,2.0029,2.00302,3159262.0
2006-02-24 23:47:00,2.00328,2.00351,2.00326,2.00326,5040023.0
2006-02-24 23:48:00,2.0032,2.00326,2.00278,2.00326,8403616.0
2006-02-24 23:49:00,2.00328,2.0037,2.00328,2.0037,603783.0
2006-02-24 23:50:00,2.00386,2.00398,2.00375,2.00375,1489869.0
2006-02-24 23:51:00,2.00369,2.00369,2.00338,2.00338,666379.0
2006-02-24 23:52:00,2.00347,2.00401,2.00347,2.00401,731769.0
2006-02-24 23:53:00,2.00356,2.0036,2.00356,2.0036,15563497.0
2006-02-24 23:54:00,2.00357,2.00357,2.00333,2.00333,3154217.0
2006-02-24 23:56:00,2.00374,2.00387,2.00374,2.00383,12904714.0
2006-02-24 23:58:00,2.00388,2.00421,2.00388,2.00406,3766401.0
2006-02-27 00:10:00,2.00386,2.00386,2.00271,2.00271,4934962.0
2006-02-27 00:11:00,2.00281,2.00295,2.00276,2.00288,3234855.0
2006-02-27 00:14:00,2.00285,2.00297,2.00285,2.00295,9892139.0
2006-02-27 00:15:00,2.00298,2.00308,2.00298,2.00308,512231.0
2006-02-27 00:16:00,2.00331,2.00345,2.00312,2.00312,2987883.0
2006-02-27 00:17:00,2.00302,2.00344,2.00302,2.00344,1098222.0
2006-02-27 00:18:00,2.00331,2.00359,2.00331,2.00342,4707303.0
2006-02-27 00:19:00,2.00336,2.00371,2.00336,2.00371,3796723.0
2006-02-27 00:20:00,2.0037,2.0037,2.00354,2.00354,846481.0
2006-02-27 00:21:00,2.00356,2.00356,2.00346,2.00346,935165.0
2006-02-27 00:35:00,2.00342,2.00356,2.00342,2.00345,878376.0
2006-02-27 00:40:00,2.00332,2.0034,2.00331,2.00331,3645175.0
2006-02-27 00:41:00,2.00345,2.00383,2.00345,2.00383,4396158.0
2006-02-27 00:45:00,2.00384,2.004,2.00384,2.004,9018185.0
2006-02-27 00:46:00,2.00375,2.00375,2.00356,2.00356,10218197.0
2006-02-27 00:47:00,2.00365,2.00365,2.00323,2.00323,144303.0
2006-02-27 00:49:00,2.00324,2.00347,2.00324,2.00347,5182527.0
2006-02-27 00:50:00,2.00343,2.00366,2.00313,2.00345,8210496.0
2006-02-27 00:51:00,2.00348,2.00368,2.00348,2.00368,2254554.0
2006-02-27 00:52:00,2.00375,2.00414,2.00375,2.00414,4560329.0
2006-02-27 00:53:00,2.00409,2.00454,2.00409,2.00454,2231069.0
2006-02-27 00:54:00,2.00465,2.00514,2.00465,2.00514,1222326.0
2006-02-27 00:55:00,2.00508,2.00508,2.00477,2.00477,724063.0
2006-02-27 00:56:00,2.0048,2.00519,2.0048,2.00514,4883869.0
2006-02-27 00:57:00,2.00521,2.00521,2.00443,2.00443,5829455.0
2006-02-27 00:58:00,2.00479,2.00479,2.00433,2.00433,4846152.0
2006-02-27 00:59:00,2.00432,2.00476,2.00432,2.00476,831255.0
2006-02-27 01:00:00,2.0047,2.0047,2.00425,2.00425,6122740.0
2006-02-27 01:01:00,2.00423,2.00423,2.00363,2.00371,2730580.0
2006-02-27 01:02:00,2.00354,2.00354,2.00328,2.00328,2102967.0
2006-02-27 01:03:00,2.00337,2.00337,2.00299,2.00299,12061507.0
2006-02-27 01:04:00,2.00286,2.00286,2.00266,2.0027,21834161.0
2006-02-27 01:05:00,2.00282,2.00287,2.00265,2.00265,8118898.0
2006-02-27 01:06:00,2.00268,2.00307,2.00268,2.00307,4416992.0
2006-02-27 01:07:00,2.00296,2.003,2.0028,2.00287,3231620.0
2006-02-27 01:08:00,2.00278,2.00322,2.00278,2.00322,9236051.0
2006-02-27 01:10:00,2.00326,2.00335,2.0031,2.0031,7171846.0
2006-02-27 01:11:00,2.00308,2.00341,2.00308,2.00327,2979377.0
2006-02-27 01:12:00,2.00334,2.00346,2.0033,2.00346,4456731.0
2006-02-27 01:13:00,2.00347,2.00347,2.00308,2.00308,3085396.0
2006-02-27 01:14:00,2.00292,2.0031,2.00278,2.0029,1556236.0
2006-02-27 01:15:00,2.00287,2.00315,2.00287,2.00304,9774599.0
2006-02-27 01:16:00,2.00319,2.00331,2.00305,2.00326,8338492.0
2006-02-27 01:17:00,2.00302,2.00302,2.00286,2.00286,637804.0
2006-02-27 01:18:00,2.00309,2.00331,2.00309,2.00331,3792332.0
2006-02-27 01:19:00,2.00316,2.00316,2.00282,2.00301,1307203.0
2006-02-27 01:20:00,2.00294,2.00294,2.00215,2.00219,10603133.0
2006-02-27 01:21:00,2.00187,2.00187,2.00143,2.00164,12465397.0
2006-02-27 01:22:00,2.00167,2.00169,2.0015,2.00164,7228276.0
2006-02-27 01:23:00,2.00182,2.00255,2.00182,2.00246,6831637.0
2006-02-27 01:24:00,2.00225,2.00258,2.00217,2.00258,2913083.0
2006-02-27 01:25:00,2.00269,2.0027,2.00227,2.00258,11887143.0
2006-02-27 01:26:00,2.00243,2.00243,2.00223,2.00223,1056806.0
2006-02-27 01:27:00,2.00229,2.00263,2.00229,2.00263,1414750.0
2006-02-27 01:28:00,2.00263,2.00263,2.00222,2.00228,2557624.0
2006-02-27 01:29:00,2.00212,2.00237,2.00204,2.0023,7719304.0
2006-02-27 01:30:00,2.00235,2.00235,2.00182,2.00182,5124713.0
2006-02-27 01:31:00,2.00194,2.00194,2.00149,2.00164,3530852.0
2006-02-27 01:32:00,2.00145,2.00159,2.00101,2.00159,7323833.0
2006-02-27 01:33:00,2.00142,2.00147,2.00134,2.00143,5134307.0
2006-02-27 01:34:00,2.00146,2.00162,2.00146,2.00159,8588080.0
2006-02-27 01:36:00,2.00182,2.0019,2.00149,2.0015,8048505.0
2006-02-27 01:37:00,2.0013,2.0013,2.00095,2.00095,589575.0
2006-02-27 01:38:00,2.00089,2.00109,2.00088,2.00088,12781839.0
2006-02-27 01:39:00,2.00083,2.00133,2.00082,2.00133,4158328.0
2006-02-27 01:40:00,2.00123,2.0014,2.00105,2.00133,4748883.0
2006-02-27 01:41:00,2.00131,2.00135,2.00121,2.00125,1883118.0
2006-02-27 01:42:00,2.00121,2.00135,2.00083,2.00112,5234717.0
2006-02-27 01:43:00,2.00105,2.00123,2.00095,2.00095,9997369.0
2006-02-27 01:44:00,2.00112,2.00124,2.00106,2.00109,2212066.0
2006-02-27 01:45:00,2.00094,2.00106,2.00085,2.00085,2303919.0
2006-02-27 01:46:00,2.0009,2.00106,2.00084,2.00092,4877192.0
2006-02-27 01:47:00,2.00092,2.00104,2.00089,2.00089,2737376.0
2006-02-27 01:48:00,2.00095,2.00122,2.00087,2.00122,7758333.0
2006-02-27 01:49:00,2.00116,2.00116,2.00065,2.00065,680074.0
2006-02-27 01:50:00,2.00074,2.00102,2.00059,2.00059,9843395.0
2006-02-27 01:51:00,2.00064,2.00065,2.00034,2.00065,14749326.0
2006-02-27 01:52:00,2.00066,2.00087,2.00066,2.00083,4210445.0
2006-02-27 01:53:00,2.00094,2.00094,2.00052,2.00052,7106364.0
2006-02-27 01:55:00,2.00072,2.00085,2.0007,2.00085,4950895.0
2006-02-27 01:56:00,2.00085,2.00093,2.00062,2.00062,2440483.0
2006-02-27 01:57:00,2.00064,2.00082,2.00064,2.00082,440780.0
2006-02-27 01:58:00,2.00079,2.00083,2.00065,2.00065,4099562.0
2006-02-27 01:59:00,2.00062,2.00062,2.00027,2.00027,2196797.0
2006-02-27 02:00:00,2.00021,2.00051,2.00021,2.00051,2265204.0
2006-02-27 02:01:00,2.00059,2.00071,2.00051,2.00071,3727891.0
2006-02-27 02:02:00,2.0008,2.0008,2.00075,2.00075,444738.0
2006-02-27 02:03:00,2.00046,2.00056,2.00046,2.00056,199201.0
2006-02-27 02:04:00,2.00059,2.00105,2.00059,2.00105,4626140.0
2006-02-27 02:05:00,2.00106,2.00116,2.00098,2.00116,1558178.0
2006-02-27 02:06:00,2.00114,2.00135,2.00114,2.0012,7835884.0
2006-02-27 02:07:00,2.00109,2.00109,2.00104,2.00109,4541032.0
2006-02-27 02:08:00,2.00104,2.00104,2.00073,2.00073,15806803.0
2006-02-27 02:09:00,2.00087,2.00088,2.00072,2.00072,10692367.0
2006-02-27 02:10:00,2.00065,2.00073,2.00065,2.00073,672940.0
2006-02-27 02:11:00,2.00075,2.00085,2.0005,2.00051,7205657.0
2006-02-27 02:12:00,2.00059,2.00079,2.00059,2.00068,2584867.0
2006-02-27 02:13:00,2.00071,2.00115,2.00069,2.00115,5254461.0
2006-02-27 02:14:00,2.00121,2.00152,2.00121,2.00152,2157429.0
2006-02-27 02:15:00,2.00176,2.00203,2.00176,2.00199,2310253.0
2006-02-27 02:16:00,2.00177,2.0018,2.00167,2.00167,11324785.0
2006-02-27 02:17:00,2.00178,2.00193,2.00144,2.00181,5036770.0
2006-02-27 02:18:00,2.0019,2.00215,2.0019,2.00213,1430121.0
2006-02-27 02:19:00,2.00206,2.00206,2.00184,2.00184,4790077.0
2006-02-27 02:20:00,2.00178,2.00178,2.00148,2.00148,4479028.0
2006-02-27 02:21:00,2.00149,2.00158,2.00146,2.00152,12371118.0
2006-02-27 02:23:00,2.00159,2.00159,2.00158,2.00158,832944.0
2006-02-27 02:24:00,2.00162,2.00184,2.00162,2.00184,1189131.0
2006-02-27 02:26:00,2.00162,2.00162,2.0014,2.00158,5466098.0
2006-02-27 02:27:00,2.00157,2.00157,2.00098,2.00124,7728823.0
2006-02-27 02:28:00,2.00119,2.00133,2.00109,2.00133,3765439.0
2006-02-27 02:30:00,2.00137,2.00155,2.00129,2.00132,8320904.0
2006-02-27 02:31:00,2.00151,2.00158,2.00144,2.00149,2460673.0
2006-02-27 02:32:00,2.0015,2.00156,2.00126,2.00126,1309469.0
2006-02-27 02:33:00,2.00111,2.00121,2.00097,2.00097,985183.0
2006-02-27 02:34:00,2.00093,2.00096,2.00059,2.00068,12880207.0
2006-02-27 02:35:00,2.00057,2.00057,2.00037,2.00053,3102987.0
2006-02-27 02:36:00,2.00053,2.00056,2.00043,2.00047,6397860.0
2006-02-27 02:37:00,2.00041,2.00049,2.0003,2.0003,7344317.0
2006-02-27 02:38:00,2.00024,2.00024,2.00004,2.00004,12391050.0
2006-02-27 02:39:00,1.99998,1.99998,1.99991,1.99991,6264063.0
2006-02-27 02:40:00,1.99988,1.99988,1.99956,1.99956,1316418.0
2006-02-27 02:41:00,1.99985,1.99985,1.99967,1.99967,3645071.0
2006-02-27 02:42:00,1.99959,1.99959,1.99949,1.99949,590888.0
2006-02-27 02:43:00,1.99962,1.99962,1.99906,1.99906,4474843.0
2006-02-27 02:44:00,1.99888,1.99888,1.99869,1.99869,10522767.0
2006-02-27 02:45:00,1.99879,1.99904,1.99879,1.99887,1431943.0
2006-02-27 02:46:00,1.99896,1.99914,1.99896,1.99914,2893177.0
2006-02-27 02:47:00,1.99916,1.99937,1.99914,1.99914,4087620.0
2006-02-27 02:48:00,1.99893,1.99902,1.99889,1.99896,3102870.0
2006-02-27 02:49:00,1.99894,1.9992,1.99887,1.99913,6710812.0
2006-02-27 02:50:00,1.99915,1.99923,1.99915,1.99923,1856766.0
2006-02-27 02:51:00,1.99925,1.99941,1.99925,1.99941,9450579.0
2006-02-27 02:52:00,1.99959,1.9997,1.99954,1.99966,3193300.0
2006-02-27 02:53:00,1.99961,1.99966,1.99943,1.99966,4252832.0
2006-02-27 02:54:00,1.99976,2.00007,1.99976,2.00007,7649956.0
2006-02-27 02:55:00,2.0002,2.00056,2.00015,2.00055,20542065.0
2006-02-27 02:56:00,2.0004,2.00051,2.00023,2.00051,12466675.0
2006-02-27 02:57:00,2.00061,2.0009,2.00061,2.0009,2075774.0
2006-02-27 02:58:00,2.00098,2.00148,2.00094,2.00148,2971575.0
2006-02-27 02:59:00,2.00156,2.0017,2.00156,2.0017,5856279.0
2006-02-27 03:00:00,2.00178,2.00205,2.00178,2.00198,1706718.0
2006-02-27 03:01:00,2.00209,2.00231,2.00209,2.00231,4781130.0
2006-02-27 03:02:00,2.00191,2.00246,2.00191,2.00225,6202995.0
2006-02-27 03:03:00,2.00203,2.00207,2.00181,2.00181,4253863.0
2006-02-27 03:04:00,2.00182,2.00182,2.00173,2.00173,698766.0
2006-02-27 03:05:00,2.00169,2.00169,2.00158,2.00158,2496173.0
2006-02-27 03:06:00,2.00153,2.00153,2.00126,2.00128,1094176.0
2006-02-27 03:07:00,2.00137,2.00137,2.00113,2.0012,1172846.0
2006-02-27 03:08:00,2.00127,2.00176,2.00127,2.00176,2261338.0
2006-02-27 03:09:00,2.00177,2.00177,2.00168,2.00168,2331294.0
2006-02-27 03:10:00,2.00172,2.00183,2.00172,2.00181,4950354.0
2006-02-27 03:11:00,2.00199,2.00216,2.00198,2.00212,5021304.0
2006-02-27 03:12:00,2.00199,2.00199,2.00195,2.00195,143342.0
2006-02-27 03:13:00,2.00195,2.00202,2.00185,2.00202,10667292.0
2006-02-27 03:16:00,2.00208,2.00214,2.00198,2.00214,3116867.0
2006-02-27 03:17:00,2.00217,2.00226,2.00179,2.00213,9151284.0
2006-02-27 03:18:00,2.00227,2.00227,2.00203,2.00208,4130951.0
2006-02-27 03:19:00,2.00203,2.00204,2.00186,2.00186,3753655.0
2006-02-27 03:20:00,2.00195,2.00209,2.00187,2.00209,10509768.0
2006-02-27 03:21:00,2.00192,2.00192,2.00161,2.00161,3356141.0
2006-02-27 03:22:00,2.00133,2.00133,2.00122,2.00125,879679.0
2006-02-27 03:23:00,2.00133,2.0014,2.00117,2.0014,1701883.0
2006-02-27 03:26:00,2.00143,2.00153,2.0014,2.00148,328379.0
2006-02-27 03:27:00,2.0017,2.0017,2.00129,2.00147,2975292.0
2006-02-27 03:28:00,2.00126,2.00134,2.00126,2.00132,2295513.0
2006-02-27 03:29:00,2.00134,2.00134,2.00111,2.00117,7164836.0
2006-02-27 03:30:00,2.00125,2.00125,2.00118,2.0012,9142918.0
2006-02-27 03:31:00,2.00115,2.00123,2.00115,2.00119,8069997.0
2006-02-27 03:33:00,2.00122,2.00143,2.00118,2.00143,1909150.0
2006-02-27 03:34:00,2.00151,2.00151,2.00133,2.00144,3089860.0
2006-02-27 03:35:00,2.00138,2.00161,2.00127,2.00161,3705085.0
2006-02-27 03:36:00,2.00164,2.00186,2.00164,2.00186,2225406.0
2006-02-27 03:37:00,2.00166,2.00205,2.00166,2.00187,5757954.0
2006-02-27 03:38:00,2.00204,2.00212,2.00204,2.00207,1034702.0
2006-02-27 03:39:00,2.00202,2.00208,2.00202,2.00208,775877.0
2006-02-27 03:40:00,2.00208,2.00208,2.00192,2.00201,3663941.0
2006-02-27 03:41:00,2.00218,2.00239,2.00218,2.00229,4305985.0
2006-02-27 03:43:00,2.00219,2.00219,2.00193,2.00193,317985.0
2006-02-27 03:44:00,2.00211,2.00218,2.00211,2.00218,470111.0
2006-02-27 03:47:00,2.00224,2.00226,2.00217,2.00222,2582512.0
2006-02-27 03:48:00,2.00241,2.00267,2.00225,2.00267,3473487.0
2006-02-27 03:49:00,2.0026,2.00283,2.0026,2.00283,4703549.0
2006-02-27 03:50:00,2.00283,2.00283,2.00271,2.00271,1284834.0
2006-02-27 03:51:00,2.00297,2.00303,2.00283,2.00297,4637447.0
2006-02-27 03:52:00,2.00309,2.00338,2.00309,2.00338,15593175.0
2006-02-27 03:53:00,2.0035,2.00357,2.0035,2.00355,726190.0
2006-02-27 03:54:00,2.00348,2.00375,2.00348,2.00375,2969748.0
2006-02-27 03:55:00,2.0037,2.00403,2.0037,2.00402,6176422.0
2006-02-27 03:56:00,2.00411,2.00436,2.00411,2.00436,2725395.0
2006-02-27 03:57:00,2.0047,2.00491,2.0047,2.00485,3900352.0
2006-02-27 03:58:00,2.00471,2.00494,2.0047,2.00494,1367276.0
2006-02-27 03:59:00,2.00485,2.00515,2.00485,2.00515,633104.0
2006-02-27 04:00:00,2.00508,2.00542,2.00508,2.00528,5858913.0
2006-02-27 04:01:00,2.00516,2.00516,2.00462,2.00462,3076600.0
2006-02-27 04:02:00,2.00466,2.00466,2.00436,2.00436,2436324.0
2006-02-27 04:03:00,2.00466,2.00503,2.00466,2.00503,13770725.0
2006-02-27 04:04:00,2.00499,2.00499,2.00474,2.00474,2635992.0
2006-02-27 04:05:00,2.00425,2.0048,2.00425,2.0048,3277109.0
2006-02-27 04:06:00,2.00488,2.0051,2.00485,2.0051,1621615.0
2006-02-27 04:07:00,2.00509,2.00509,2.00472,2.00485,5248894.0
2006-02-27 04:08:00,2.00467,2.00474,2.00467,2.00469,689119.0
2006-02-27 04:09:00,2.00468,2.00476,2.00443,2.00476,1535156.0
2006-02-27 04:10:00,2.0049,2.00512,2.0049,2.00512,672369.0
2006-02-27 04:11:00,2.00511,2.00527,2.00471,2.00527,8128074.0
2006-02-27 04:12:00,2.00522,2.00522,2.00494,2.00494,5384066.0
2006-02-27 04:13:00,2.00483,2.00483,2.00454,2.00454,3193110.0
2006-02-27 04:14:00,2.00458,2.00462,2.00458,2.00462,10574584.0
2006-02-27 04:15:00,2.00462,2.00464,2.00459,2.00464,5900325.0
2006-02-27 04:16:00,2.00472,2.005,2.00467,2.00485,3991198.0
2006-02-27 04:18:00,2.00499,2.00506,2.00497,2.00502,2369856.0
2006-02-27 04:19:00,2.00494,2.00494,2.00471,2.00489,16132492.0
2006-02-27 04:20:00,2.00496,2.00507,2.00494,2.00494,3020397.0
2006-02-27 04:21:00,2.00513,2.00517,2.00511,2.00517,202885.0
2006-02-27 04:22:00,2.00514,2.00514,2.00495,2.00495,6241583.0
2006-02-27 04:23:00,2.00494,2.00506,2.00489,2.00506,4344203.0
2006-02-27 04:24:00,2.00509,2.00509,2.00488,2.00488,1157051.0
2006-02-27 04:25:00,2.00482,2.00502,2.00482,2.00502,10243122.0
2006-02-27 04:26:00,2.00515,2.0053,2.00514,2.00514,6909015.0
2006-02-27 04:27:00,2.00491,2.00549,2.00491,2.00549,2534924.0
2006-02-27 04:28:00,2.00556,2.00582,2.00551,2.00582,10151131.0
2006-02-27 04:29:00,2.00581,2.00581,2.00555,2.00555,998095.0
2006-02-27 04:30:00,2.00567,2.00568,2.00553,2.00554,1173864.0
2006-02-27 04:31:00,2.00554,2.00554,2.00542,2.00542,1040276.0
2006-02-27 04:32:00,2.00531,2.00551,2.00498,2.00539,31886002.0
2006-02-27 04:33:00,2.00531,2.00531,2.00527,2.00527,2482177.0
2006-02-27 04:34:00,2.00523,2.00523,2.00493,2.00493,6009587.0
2006-02-27 04:35:00,2.00499,2.00499,2.00459,2.00459,144979.0
2006-02-27 04:36:00,2.00478,2.00478,2.00435,2.00452,5802825.0
2006-02-27 04:37:00,2.00454,2.00454,2.00421,2.00421,1513711.0
2006-02-27 04:38:00,2.00436,2.00436,2.00401,2.00404,4008930.0
2006-02-27 04:39:00,2.00398,2.00417,2.00398,2.00417,6899703.0
2006-02-27 04:40:00,2.00413,2.00413,2.00399,2.00399,544903.0
2006-02-27 04:41:00,2.00409,2.00417,2.00409,2.00417,3898530.0
2006-02-27 04:43:00,2.00421,2.00421,2.00375,2.00388,4205234.0
2006-02-27 04:44:00,2.00372,2.00372,2.00335,2.00343,23444050.0
2006-02-27 04:45:00,2.00335,2.00335,2.00297,2.00297,544534.0
2006-02-27 04:46:00,2.00293,2.00293,2.0026,2.00276,3916085.0
2006-02-27 04:47:00,2.00281,2.003,2.00281,2.00291,7955798.0
2006-02-27 04:48:00,2.0028,2.0029,2.0028,2.0029,12311138.0
2006-02-27 04:49:00,2.00292,2.00303,2.00292,2.00298,680734.0
2006-02-27 04:50:00,2.00302,2.00319,2.00302,2.00319,2044476.0
2006-02-27 04:51:00,2.0033,2.00345,2.00323,2.00323,2526152.0
2006-02-27 04:52:00,2.00308,2.00318,2.00304,2.00304,5319195.0
2006-02-27 04:53:00,2.00298,2.00308,2.00265,2.003,9719883.0
2006-02-27 04:54:00,2.00283,2.00302,2.00283,2.00291,1986309.0
2006-02-27 04:55:00,2.00297,2.00307,2.00297,2.003,1266442.0
2006-02-27 04:56:00,2.00317,2.00327,2.00317,2.00327,7572558.0
2006-02-27 04:57:00,2.00332,2.00354,2.00332,2.00351,15760577.0
2006-02-27 04:58:00,2.00352,2.00364,2.00352,2.00355,13105193.0
2006-02-27 04:59:00,2.00357,2.00359,2.00333,2.00347,4274257.0
2006-02-27 05:00:00,2.00341,2.00341,2.0033,2.00331,2752764.0
2006-02-27 05:01:00,2.0033,2.0033,2.00303,2.00307,1788005.0
2006-02-27 05:02:00,2.0033,2.00343,2.0033,2.00336,2527198.0
2006-02-27 05:03:00,2.00338,2.00338,2.0033,2.0033,8949685.0
2006-02-27 05:04:00,2.00321,2.00326,2.00297,2.00297,7156255.0
2006-02-27 05:06:00,2.003,2.0031,2.00297,2.00309,4061773.0
2006-02-27 05:07:00,2.00303,2.00326,2.00303,2.00325,3089002.0
2006-02-27 05:08:00,2.00333,2.00339,2.00326,2.00339,2381760.0
2006-02-27 05:09:00,2.00335,2.00365,2.00335,2.00365,2789962.0
2006-02-27 05:12:00,2.00365,2.00388,2.00356,2.00379,299494.0
2006-02-27 05:14:00,2.00381,2.00381,2.00366,2.00369,3355064.0
2006-02-27 05:18:00,2.00364,2.00364,2.00342,2.00348,5892645.0
2006-02-27 05:20:00,2.00346,2.00346,2.00333,2.00333,323182.0
2006-02-27 05:21:00,2.00327,2.00338,2.00306,2.00306,5586316.0
2006-02-27 05:23:00,2.00305,2.00309,2.00281,2.00302,6089466.0
2006-02-27 05:24:00,2.00304,2.0031,2.00294,2.00296,2723945.0
2006-02-27 05:25:00,2.00277,2.00277,2.00253,2.00253,3451904.0
2006-02-27 05:27:00,2.0025,2.0025,2.00237,2.00237,4271841.0
2006-02-27 05:33:00,2.00259,2.00273,2.00259,2.00273,704940.0
2006-02-27 05:34:00,2.0028,2.00312,2.0028,2.00312,1441609.0
2006-02-27 05:38:00,2.00321,2.00331,2.00321,2.00331,52766.0
2006-02-27 05:41:00,2.00333,2.00351,2.00333,2.0034,2398353.0
2006-02-27 05:42:00,2.0036,2.00386,2.0036,2.00386,3692766.0
2006-02-27 05:43:00,2.00369,2.00369,2.00347,2.00352,4120398.0
2006-02-27 05:44:00,2.00359,2.00376,2.00359,2.00376,1048972.0
2006-02-27 05:45:00,2.00375,2.00388,2.00375,2.00388,12493673.0
2006-02-27 05:47:00,2.00374,2.00377,2.00368,2.00373,12680387.0
2006-02-27 05:48:00,2.00372,2.00404,2.00372,2.00404,1648749.0
2006-02-27 05:50:00,2.00404,2.00404,2.00377,2.00381,5142730.0
2006-02-27 05:51:00,2.00378,2.00378,2.00357,2.00375,1073306.0
2006-02-27 05:55:00,2.00357,2.00366,2.00343,2.00343,5437101.0
2006-02-27 05:56:00,2.00347,2.00367,2.00347,2.00367,11247216.0
2006-02-27 05:57:00,2.00361,2.00368,2.00354,2.00368,10446092.0
2006-02-27 05:58:00,2.00373,2.00379,2.00369,2.00379,3816002.0
2006-02-27 06:00:00,2.00354,2.00356,2.00345,2.00356,8871088.0
2006-02-27 06:01:00,2.00339,2.00367,2.00339,2.00367,1793528.0
2006-02-27 06:03:00,2.00371,2.00381,2.00371,2.00381,929893.0
2006-02-27 06:05:00,2.00362,2.00362,2.00334,2.00334,2332437.0
2006-02-27 06:06:00,2.00352,2.00373,2.00351,2.00373,3900567.0
2006-02-27 06:07:00,2.00377,2.00397,2.00376,2.00397,936068.0
2006-02-27 06:09:00,2.00393,2.00393,2.00363,2.00363,912598.0
2006-02-27 06:10:00,2.00371,2.00375,2.00305,2.00305,23014797.0
2006-02-27 06:11:00,2.00347,2.00347,2.00319,2.00325,5384305.0
2006-02-27 06:13:00,2.00322,2.00323,2.00286,2.00299,2595249.0
2006-02-27 06:14:00,2.00298,2.00324,2.00298,2.00324,3612036.0
2006-02-27 06:15:00,2.00325,2.00343,2.00325,2.00329,8581084.0
2006-02-27 06:17:00,2.00321,2.0034,2.00321,2.0033,3662066.0
2006-02-27 06:18:00,2.00325,2.00325,2.00307,2.00309,1889373.0
2006-02-27 06:22:00,2.00291,2.00294,2.00276,2.00286,2403320.0
2006-02-27 06:23:00,2.00285,2.00294,2.00276,2.00294,937219.0
2006-02-27 06:24:00,2.00288,2.00289,2.00272,2.00272,22149605.0
2006-02-27 06:26:00,2.00289,2.0029,2.00278,2.00289,9783794.0
2006-02-27 06:28:00,2.00296,2.0031,2.00296,2.0031,6387451.0
2006-02-27 06:29:00,2.00313,2.00325,2.00313,2.00325,27128814.0
2006-02-27 06:30:00,2.00327,2.00327,2.00282,2.00297,2659544.0
2006-02-27 06:31:00,2.00297,2.00324,2.00297,2.00324,7396321.0
2006-02-27 06:32:00,2.00324,2.00357,2.0032,2.00357,3478112.0
2006-02-27 06:35:00,2.00353,2.00353,2.00323,2.00338,1257681.0
2006-02-27 06:36:00,2.0034,2.0034,2.00316,2.00317,8359009.0
2006-02-27 06:37:00,2.00314,2.00314,2.0029,2.0029,967527.0
2006-02-27 06:38:00,2.00302,2.00308,2.00302,2.00307,2543527.0
2006-02-27 06:39:00,2.00302,2.00302,2.00288,2.00291,7578113.0
2006-02-27 06:42:00,2.00283,2.00297,2.00276,2.00278,2940727.0
2006-02-27 06:43:00,2.00273,2.00273,2.00237,2.0024,10110777.0
2006-02-27 06:44:00,2.00238,2.00255,2.00238,2.00252,1634091.0
2006-02-27 06:45:00,2.00257,2.00302,2.00257,2.00302,1323987.0
2006-02-27 06:46:00,2.0031,2.00311,2.00304,2.00304,771323.0
2006-02-27 06:47:00,2.00306,2.00361,2.00306,2.00361,3188182.0
2006-02-27 06:48:00,2.00372,2.00372,2.00336,2.00336,1529950.0
2006-02-27 06:49:00,2.00306,2.00327,2.00304,2.00327,4755257.0
2006-02-27 06:50:00,2.00331,2.00333,2.00326,2.00331,8816105.0
2006-02-27 06:51:00,2.0033,2.00333,2.00321,2.00333,7460529.0
2006-02-27 06:52:00,2.00334,2.00369,2.00325,2.00369,3422815.0
2006-02-27 06:53:00,2.00364,2.00364,2.00342,2.00342,10303315.0
2006-02-27 06:54:00,2.00334,2.00339,2.00292,2.00308,2465624.0
2006-02-27 06:55:00,2.00318,2.00337,2.00318,2.00333,11805486.0
2006-02-27 06:56:00,2.00333,2.00333,2.00316,2.00332,6812844.0
2006-02-27 06:57:00,2.00335,2.00335,2.00315,2.00327,572615.0
2006-02-27 06:58:00,2.00323,2.00323,2.00315,2.00315,9229286.0
2006-02-27 06:59:00,2.00312,2.00319,2.00312,2.00318,1137277.0
2006-02-27 07:01:00,2.00317,2.00318,2.00303,2.00304,14109953.0
2006-02-27 07:02:00,2.00308,2.00313,2.00299,2.00312,5634279.0
2006-02-27 07:03:00,2.00301,2.00303,2.00301,2.00303,1905216.0
2006-02-27 07:04:00,2.003,2.00307,2.00294,2.00307,10559817.0
2006-02-27 07:05:00,2.00308,2.00308,2.00289,2.00289,6808976.0
2006-02-27 07:06:00,2.00283,2.00283,2.00274,2.00283,4075738.0
2006-02-27 07:07:00,2.00272,2.00306,2.00272,2.0029,2739347.0
2006-02-27 07:08:00,2.00305,2.00305,2.0028,2.0028,11084478.0
2006-02-27 07:10:00,2.00276,2.00286,2.00274,2.00274,415676.0
2006-02-27 07:11:00,2.00282,2.00282,2.0028,2.0028,1185376.0
2006-02-27 07:12:00,2.00285,2.00312,2.00285,2.00312,840586.0
2006-02-27 07:17:00,2.0031,2.00333,2.0031,2.00333,3279962.0
2006-02-27 07:18:00,2.00327,2.00357,2.00327,2.0035,15645724.0
2006-02-27 07:20:00,2.00347,2.00347,2.00311,2.00311,5534304.0
2006-02-27 07:21:00,2.00301,2.00332,2.00301,2.00332,6120297.0
2006-02-27 07:22:00,2.00338,2.00358,2.00338,2.00346,2622016.0
2006-02-27 07:23:00,2.00343,2.00343,2.00318,2.00318,3976174.0
2006-02-27 07:24:00,2.0032,2.00329,2.00304,2.00311,1879230.0
2006-02-27 07:27:00,2.00311,2.00311,2.00309,2.00309,228390.0
2006-02-27 07:28:00,2.00307,2.00307,2.00283,2.00283,3359100.0
2006-02-27 07:30:00,2.00278,2.0028,2.00257,2.00257,1907635.0
2006-02-27 07:33:00,2.00265,2.00274,2.00257,2.00274,1841812.0
2006-02-27 07:34:00,2.00275,2.00275,2.00275,2.00275,568688.0
2006-02-27 07:35:00,2.00275,2.00275,2.0026,2.0026,4933426.0
2006-02-27 07:36:00,2.00255,2.00255,2.00244,2.00244,1507120.0
2006-02-27 07:37:00,2.00241,2.00242,2.00237,2.00241,574493.0
2006-02-27 07:38:00,2.00232,2.00232,2.00184,2.00209,6546915.0
2006-02-27 07:41:00,2.00204,2.00204,2.00192,2.00192,1239861.0
2006-02-27 07:42:00,2.00191,2.00191,2.00157,2.00174,10366817.0
2006-02-27 07:43:00,2.00183,2.00194,2.00176,2.00193,3664842.0
2006-02-27 07:44:00,2.00196,2.00208,2.00194,2.00203,788037.0
2006-02-27 07:45:00,2.0019,2.0019,2.00184,2.00187,310078.0
2006-02-27 07:46:00,2.00195,2.00204,2.00195,2.00204,10063155.0
2006-02-27 07:47:00,2.0021,2.00244,2.0021,2.00244,7085508.0
2006-02-27 07:48:00,2.00241,2.00243,2.00231,2.00231,2239742.0
2006-02-27 07:49:00,2.00225,2.00225,2.00176,2.00176,14660927.0
2006-02-27 07:50:00,2.00212,2.00214,2.00182,2.00187,5438616.0
2006-02-27 07:52:00,2.00181,2.002,2.00177,2.002,2438876.0
2006-02-27 07:53:00,2.00203,2.00219,2.00203,2.00219,3244367.0
2006-02-27 07:54:00,2.00207,2.00207,2.00202,2.00202,5244813.0
2006-02-27 07:55:00,2.00188,2.00196,2.00173,2.00173,9227769.0
2006-02-27 07:56:00,2.00176,2.00187,2.00176,2.00176,390552.0
2006-02-27 07:57:00,2.00192,2.00205,2.00187,2.00198,5390626.0
2006-02-27 07:58:00,2.00199,2.00199,2.00187,2.00192,904895.0
2006-02-27 08:00:00,2.00201,2.00228,2.002,2.002,8405409.0
2006-02-27 08:01:00,2.00221,2.00221,2.00189,2.00198,7161754.0
2006-02-27 08:02:00,2.00174,2.00205,2.00174,2.00205,1545943.0
2006-02-27 08:03:00,2.00204,2.00208,2.00186,2.00186,3157221.0
2006-02-27 08:04:00,2.00181,2.00188,2.00181,2.00188,11517164.0
2006-02-27 08:05:00,2.00194,2.002,2.00174,2.00174,2352366.0
2006-02-27 08:06:00,2.00189,2.00189,2.00176,2.00176,3397247.0
2006-02-27 08:07:00,2.00203,2.00209,2.00194,2.00194,13616539.0
2006-02-27 08:08:00,2.00186,2.00188,2.00177,2.00188,6494794.0
2006-02-27 08:09:00,2.00182,2.00182,2.00169,2.00177,497920.0
2006-02-27 08:10:00,2.00181,2.00181,2.00158,2.00158,9132206.0
2006-02-27 08:12:00,2.0017,2.0017,2.00151,2.00152,9518472.0
2006-02-27 08:13:00,2.00144,2.00147,2.00132,2.0014,10016171.0
2006-02-27 08:14:00,2.00146,2.0016,2.00146,2.00158,3829653.0
2006-02-27 08:15:00,2.00144,2.0016,2.00144,2.0015,4107097.0
2006-02-27 08:16:00,2.00148,2.0015,2.00148,2.0015,748033.0
2006-02-27 08:17:00,2.00141,2.00155,2.00141,2.00149,5807502.0
2006-02-27 08:18:00,2.00152,2.00152,2.00131,2.00147,12779253.0
2006-02-27 08:19:00,2.00137,2.00168,2.00137,2.00168,8160918.0
2006-02-27 08:20:00,2.00163,2.00166,2.00135,2.00166,8445452.0
2006-02-27 08:21:00,2.00174,2.00187,2.00165,2.00187,1235575.0
2006-02-27 08:22:00,2.00187,2.00216,2.00187,2.00206,791685.0
2006-02-27 08:23:00,2.00213,2.00213,2.00199,2.00199,1895153.0
2006-02-27 08:24:00,2.00195,2.00195,2.00186,2.00186,1970349.0
2006-02-27 08:25:00,2.00183,2.00183,2.00178,2.00178,1023078.0
2006-02-27 08:26:00,2.00172,2.00174,2.00163,2.00163,241549.0
2006-02-27 08:27:00,2.00148,2.00162,2.00148,2.00153,11735452.0
2006-02-27 08:28:00,2.00155,2.00155,2.00125,2.00125,5283203.0
2006-02-27 08:29:00,2.00124,2.00124,2.00105,2.00114,3899562.0
2006-02-27 08:30:00,2.00114,2.00123,2.00068,2.00123,19222789.0
2006-02-27 08:31:00,2.00118,2.00142,2.00115,2.00142,8015352.0
2006-02-27 08:33:00,2.00144,2.00147,2.00135,2.00142,2270380.0
2006-02-27 08:34:00,2.0013,2.00151,2.00129,2.00142,15703710.0
2006-02-27 08:35:00,2.00143,2.00147,2.00131,2.00147,3780971.0
2006-02-27 08:36:00,2.00144,2.00144,2.0013,2.00139,504304.0
2006-02-27 08:39:00,2.00139,2.00152,2.00139,2.00152,844839.0
2006-02-27 08:40:00,2.00154,2.00169,2.00154,2.00169,5181946.0
2006-02-27 08:41:00,2.00179,2.00179,2.00169,2.00169,7826630.0
2006-02-27 08:42:00,2.0017,2.00178,2.00155,2.00155,2279773.0
2006-02-27 08:43:00,2.00145,2.00172,2.00145,2.00167,6669263.0
2006-02-27 08:44:00,2.00173,2.00181,2.00173,2.00173,3865182.0
2006-02-27 08:47:00,2.00184,2.00184,2.00157,2.00157,1721316.0
2006-02-27 08:48:00,2.00153,2.00168,2.00153,2.00161,4467633.0
2006-02-27 08:49:00,2.00183,2.00194,2.00179,2.00181,783913.0
2006-02-27 08:51:00,2.00184,2.00184,2.00158,2.0016,5139114.0
2006-02-27 08:52:00,2.00157,2.00161,2.00145,2.00151,11718540.0
2006-02-27 08:53:00,2.00158,2.00168,2.0014,2.00166,910560.0
2006-02-27 08:54:00,2.00169,2.00208,2.00169,2.00208,5730285.0
2006-02-27 08:55:00,2.00223,2.00237,2.00222,2.00228,6858422.0
2006-02-27 08:56:00,2.00225,2.00231,2.00211,2.00229,5225921.0
2006-02-27 08:57:00,2.0022,2.00237,2.0022,2.00227,10090665.0
2006-02-27 08:58:00,2.00222,2.00234,2.00212,2.00234,1552783.0
2006-02-27 09:00:00,2.00226,2.00226,2.00209,2.00209,8914562.0
2006-02-27 09:01:00,2.00206,2.00206,2.0018,2.00189,3932284.0
2006-02-27 09:02:00,2.0019,2.0019,2.00158,2.00158,7183525.0
2006-02-27 09:03:00,2.00147,2.00147,2.00128,2.00137,4375010.0
2006-02-27 09:04:00,2.0013,2.00137,2.0013,2.00137,1955504.0
2006-02-27 09:05:00,2.00142,2.00142,2.00129,2.00129,1068497.0
2006-02-27 09:06:00,2.00132,2.00132,2.00089,2.00095,1401247.0
2006-02-27 09:07:00,2.00103,2.00117,2.00103,2.00117,512634.0
2006-02-27 09:08:00,2.00116,2.00131,2.00082,2.00115,2594374.0
2006-02-27 09:09:00,2.0012,2.00129,2.0012,2.00129,11712553.0
2006-02-27 09:10:00,2.00123,2.00143,2.0012,2.00143,2611242.0
2006-02-27 09:11:00,2.00144,2.0017,2.00139,2.0017,10554240.0
2006-02-27 09:12:00,2.00165,2.00165,2.00141,2.00153,3471053.0
2006-02-27 09:13:00,2.00145,2.00147,2.00112,2.00112,2062999.0
2006-02-27 09:14:00,2.00134,2.00134,2.00099,2.00104,3551399.0
2006-02-27 09:15:00,2.00112,2.00162,2.00112,2.00162,17836844.0
2006-02-27 09:16:00,2.00172,2.00172,2.00143,2.00152,9664845.0
2006-02-27 09:17:00,2.0015,2.0015,2.00131,2.00131,3058889.0
2006-02-27 09:18:00,2.00126,2.00127,2.00079,2.00108,4147651.0
2006-02-27 09:19:00,2.00106,2.0012,2.00106,2.00116,2587987.0
2006-02-27 09:20:00,2.00125,2.00143,2.00125,2.00143,2317286.0
2006-02-27 09:22:00,2.00148,2.00148,2.00114,2.00114,6811193.0
2006-02-27 09:23:00,2.00097,2.00097,2.0008,2.0008,6643976.0
2006-02-27 09:24:00,2.00073,2.00079,2.00067,2.00079,14744459.0
2006-02-27 09:25:00,2.00074,2.00125,2.00074,2.00125,3404968.0
2006-02-27 09:27:00,2.00107,2.00119,2.00098,2.00099,6423185.0
2006-02-27 09:28:00,2.00095,2.00095,2.00075,2.00075,1032721.0
2006-02-27 09:29:00,2.00074,2.00074,2.00036,2.0005,1478673.0
2006-02-27 09:30:00,2.0004,2.0004,2.00026,2.00026,1116490.0
2006-02-27 09:31:00,2.00026,2.00026,1.9999,1.99997,3924036.0
2006-02-27 09:32:00,1.99999,2.00004,1.99978,1.99978,9892739.0
2006-02-27 09:33:00,1.99971,1.99971,1.9993,1.9993,9871074.0
2006-02-27 09:34:00,1.99928,1.99949,1.99923,1.99949,3425315.0
2006-02-27 09:35:00,1.99954,1.99977,1.99954,1.99975,33731584.0
2006-02-27 09:36:00,1.99972,1.99983,1.99957,1.99983,1148645.0
2006-02-27 09:37:00,1.99976,1.99988,1.99958,1.99987,7514349.0
2006-02-27 09:39:00,1.99972,2.00008,1.99972,2.00006,6627876.0
2006-02-27 09:40:00,2.00008,2.00039,2.00008,2.00039,2542261.0
2006-02-27 09:41:00,2.00049,2.00074,2.00049,2.00062,4199706.0
2006-02-27 09:42:00,2.00051,2.00051,2.00026,2.00034,1173130.0
2006-02-27 09:43:00,2.00022,2.00036,2.00019,2.00019,5410850.0
2006-02-27 09:44:00,2.00015,2.00021,2.0,2.0,13561983.0
2006-02-27 09:45:00,2.00001,2.00007,1.99998,2.00005,10047026.0
2006-02-27 09:46:00,2.00004,2.00004,1.99989,1.99989,2177779.0
2006-02-27 09:47:00,1.99988,1.99999,1.99958,1.99999,2222058.0
2006-02-27 09:48:00,2.00002,2.00042,2.00002,2.00042,9783365.0
2006-02-27 09:49:00,2.00031,2.00033,2.00005,2.00006,6544464.0
2006-02-27 09:50:00,1.99997,2.00002,1.99994,2.00002,13396575.0
2006-02-27 09:51:00,2.00012,2.00032,2.00012,2.00032,3307661.0
2006-02-27 09:52:00,2.00029,2.00058,2.00029,2.00058,5922636.0
2006-02-27 09:53:00,2.00049,2.00065,2.00018,2.00018,3819174.0
2006-02-27 09:54:00,2.00005,2.00028,2.00001,2.00028,1597588.0
2006-02-27 09:55:00,2.0003,2.00055,2.00029,2.00055,515538.0
2006-02-27 09:57:00,2.00054,2.00054,2.00046,2.00046,128106.0
2006-02-27 09:58:00,2.00033,2.00041,2.00022,2.00025,6997624.0
2006-02-27 09:59:00,1.99997,2.00019,1.99996,1.99996,1917673.0
2006-02-27 10:00:00,1.99998,2.00041,1.99991,2.00041,7658986.0
2006-02-27 10:01:00,2.00052,2.00052,2.00033,2.00051,2956814.0
2006-02-27 10:02:00,2.00061,2.00085,2.00048,2.00085,1508424.0
2006-02-27 10:03:00,2.00073,2.00111,2.00073,2.00111,2962069.0
2006-02-27 10:04:00,2.00104,2.00105,2.00092,2.00092,2131584.0
2006-02-27 10:05:00,2.00086,2.00087,2.00055,2.00055,11518270.0
2006-02-27 10:06:00,2.00066,2.00066,2.00028,2.00039,14897685.0
2006-02-27 10:07:00,2.0004,2.00041,2.0001,2.00041,16563353.0
2006-02-27 10:08:00,2.00051,2.00079,2.00051,2.00058,11268948.0
2006-02-27 10:09:00,2.00055,2.00055,1.99994,2.00004,1226402.0
2006-02-27 10:10:00,1.99989,2.00001,1.99964,1.99975,2359057.0
2006-02-27 10:11:00,1.99968,1.99968,1.99901,1.99925,16331856.0
2006-02-27 10:12:00,1.99923,1.99923,1.99885,1.99885,6076796.0
2006-02-27 10:13:00,1.99884,1.99898,1.99884,1.99895,4204824.0
2006-02-27 10:14:00,1.99902,1.99906,1.99867,1.99867,7331845.0
2006-02-27 10:15:00,1.99836,1.9984,1.99814,1.99814,5354890.0
2006-02-27 10:16:00,1.99806,1.99806,1.99776,1.99795,1782665.0
2006-02-27 10:17:00,1.99804,1.99807,1.99797,1.99797,5181144.0
2006-02-27 10:18:00,1.9979,1.99794,1.99771,1.99794,5413724.0
2006-02-27 10:19:00,1.99794,1.99798,1.99785,1.99787,6479374.0
2006-02-27 10:20:00,1.99778,1.99778,1.99747,1.99747,975958.0
2006-02-27 10:21:00,1.99751,1.99786,1.99751,1.99786,3593310.0
2006-02-27 10:22:00,1.99794,1.99831,1.99794,1.99831,17516057.0
2006-02-27 10:23:00,1.9983,1.99857,1.9983,1.99841,3433053.0
2006-02-27 10:24:00,1.99832,1.99832,1.998,1.998,5917190.0
2006-02-27 10:25:00,1.99809,1.99811,1.99786,1.99786,14531441.0
2006-02-27 10:26:00,1.99789,1.99812,1.99789,1.99803,14285336.0
2006-02-27 10:27:00,1.99816,1.99816,1.99798,1.99802,647014.0
2006-02-27 10:28:00,1.99792,1.99792,1.99776,1.9979,8416356.0
2006-02-27 10:29:00,1.99777,1.99791,1.99777,1.9979,13454177.0
2006-02-27 10:30:00,1.99792,1.99807,1.99791,1.998,4292131.0
2006-02-27 10:31:00,1.99797,1.9981,1.99754,1.99754,21325132.0
2006-02-27 10:32:00,1.99776,1.9979,1.99771,1.99771,2152996.0
2006-02-27 10:33:00,1.99778,1.99778,1.99746,1.99746,9601251.0
2006-02-27 10:34:00,1.99732,1.99732,1.99688,1.99688,7256297.0
2006-02-27 10:35:00,1.99682,1.99682,1.99645,1.99679,7251082.0
2006-02-27 10:36:00,1.99688,1.99688,1.99667,1.99669,8329321.0
2006-02-27 10:37:00,1.99678,1.99678,1.9966,1.99666,2421231.0
2006-02-27 10:38:00,1.99664,1.99683,1.99618,1.99683,7013469.0
2006-02-27 10:39:00,1.99696,1.99743,1.99696,1.99743,19139602.0
2006-02-27 10:40:00,1.99759,1.99764,1.9974,1.99747,4830263.0
2006-02-27 10:41:00,1.99737,1.99737,1.99731,1.99731,2692301.0
2006-02-27 10:42:00,1.99742,1.99758,1.99742,1.99744,3420230.0
2006-02-27 10:43:00,1.99748,1.99748,1.99715,1.99715,1946930.0
2006-02-27 10:44:00,1.99703,1.99703,1.99683,1.99695,12384005.0
2006-02-27 10:45:00,1.99712,1.99761,1.99712,1.99761,9095169.0
2006-02-27 10:46:00,1.99781,1.99815,1.99781,1.99812,4933164.0
2006-02-27 10:47:00,1.99822,1.99836,1.99814,1.99814,7656697.0
2006-02-27 10:48:00,1.99801,1.99801,1.99763,1.99763,2284188.0
2006-02-27 10:49:00,1.99768,1.99777,1.99762,1.99762,7313300.0
2006-02-27 10:50:00,1.99754,1.99754,1.997,1.997,8856897.0
2006-02-27 10:51:00,1.99687,1.99692,1.99658,1.99664,20515282.0
2006-02-27 10:52:00,1.99654,1.99654,1.99636,1.99636,9269936.0
2006-02-27 10:53:00,1.99645,1.99669,1.99645,1.99662,17100673.0
2006-02-27 10:54:00,1.99674,1.99684,1.99668,1.99668,4728698.0
2006-02-27 10:55:00,1.99686,1.99695,1.99682,1.99695,5177080.0
2006-02-27 10:56:00,1.99684,1.99705,1.99684,1.99705,9004752.0
2006-02-27 10:57:00,1.99703,1.99703,1.99662,1.99662,1907237.0
2006-02-27 10:58:00,1.99649,1.99649,1.99629,1.99629,1519540.0
2006-02-27 10:59:00,1.99622,1.99627,1.99608,1.99608,1738841.0
2006-02-27 11:00:00,1.99602,1.99602,1.99571,1.99571,13138034.0
2006-02-27 11:01:00,1.99579,1.99607,1.99578,1.99607,9186418.0
2006-02-27 11:02:00,1.99621,1.99683,1.9962,1.99683,10904180.0
2006-02-27 11:03:00,1.99683,1.99738,1.99661,1.99738,5458721.0
2006-02-27 11:04:00,1.99738,1.99743,1.99719,1.99725,1810474.0
2006-02-27 11:05:00,1.99714,1.99742,1.99714,1.99742,13444088.0
2006-02-27 11:06:00,1.99739,1.99739,1.99723,1.99736,800177.0
2006-02-27 11:07:00,1.99736,1.99736,1.99733,1.99733,4325065.0
2006-02-27 11:08:00,1.99732,1.99737,1.99726,1.99729,13579753.0
2006-02-27 11:09:00,1.99717,1.99717,1.99703,1.99715,9376310.0
2006-02-27 11:10:00,1.99719,1.99734,1.99713,1.99734,4743680.0
2006-02-27 11:11:00,1.99729,1.9973,1.99727,1.9973,1388518.0
2006-02-27 11:12:00,1.99731,1.99749,1.99731,1.99746,675107.0
2006-02-27 11:13:00,1.99743,1.9975,1.99728,1.9975,2129486.0
2006-02-27 11:14:00,1.99765,1.99765,1.99756,1.9976,6766694.0
2006-02-27 11:15:00,1.99744,1.9976,1.9974,1.9974,3027586.0
2006-02-27 11:16:00,1.99739,1.99739,1.99722,1.99736,14735890.0
2006-02-27 11:17:00,1.99742,1.99771,1.99723,1.99771,8701464.0
2006-02-27 11:18:00,1.99751,1.99751,1.99713,1.99732,2561251.0
2006-02-27 11:19:00,1.99735,1.99737,1.9972,1.9972,6496860.0
2006-02-27 11:20:00,1.99724,1.99726,1.9971,1.9971,1833910.0
2006-02-27 11:21:00,1.99699,1.99699,1.99684,1.99699,744696.0
2006-02-27 11:22:00,1.99693,1.99711,1.99693,1.99711,1498959.0
2006-02-27 11:23:00,1.99709,1.99714,1.99697,1.99713,1636344.0
2006-02-27 11:24:00,1.99727,1.99744,1.99727,1.9974,7777185.0
2006-02-27 11:25:00,1.9974,1.99752,1.99724,1.99724,8431148.0
2006-02-27 11:26:00,1.99721,1.99734,1.99712,1.9973,9240222.0
2006-02-27 11:27:00,1.99734,1.99747,1.99734,1.99747,13390742.0
2006-02-27 11:28:00,1.99733,1.99743,1.99723,1.99743,1839952.0
2006-02-27 11:29:00,1.99742,1.99763,1.99739,1.99751,10979942.0
2006-02-27 11:30:00,1.99764,1.99764,1.99722,1.99722,12650213.0
2006-02-27 11:31:00,1.99715,1.99719,1.99707,1.99707,1415097.0
2006-02-27 11:32:00,1.99704,1.99721,1.9969,1.9969,11098061.0
2006-02-27 11:33:00,1.99701,1.99713,1.99701,1.99713,2188498.0
2006-02-27 11:34:00,1.99713,1.9972,1.99706,1.99709,3273661.0
2006-02-27 11:35:00,1.99701,1.99709,1.99679,1.99709,16416258.0
2006-02-27 11:36:00,1.99718,1.99741,1.99711,1.99741,3479172.0
2006-02-27 11:38:00,1.99738,1.99738,1.99724,1.99738,3486468.0
2006-02-27 11:39:00,1.99748,1.99781,1.99748,1.99781,1767836.0
2006-02-27 11:40:00,1.99769,1.99769,1.9974,1.9974,4054673.0
2006-02-27 11:41:00,1.99736,1.99743,1.99729,1.99729,18481919.0
2006-02-27 11:42:00,1.9972,1.9972,1.99696,1.99696,823249.0
2006-02-27 11:43:00,1.99698,1.99698,1.99669,1.99675,6501637.0
2006-02-27 11:45:00,1.99698,1.99728,1.99698,1.99728,4026796.0
2006-02-27 11:46:00,1.99737,1.99737,1.99716,1.99716,27255602.0
2006-02-27 11:47:00,1.99714,1.99728,1.99706,1.99727,16642686.0
2006-02-27 11:48:00,1.99723,1.99761,1.99723,1.99761,28170944.0
2006-02-27 11:49:00,1.99743,1.99743,1.99702,1.99723,1694617.0
2006-02-27 11:50:00,1.99704,1.99758,1.99704,1.99749,48779741.0
2006-02-27 11:51:00,1.99755,1.99755,1.99734,1.99736,4541269.0
2006-02-27 11:52:00,1.99735,1.99735,1.99703,1.99707,8497691.0
2006-02-27 11:53:00,1.997,1.997,1.99687,1.99699,25584802.0
2006-02-27 11:54:00,1.99698,1.9971,1.9969,1.9971,2290434.0
2006-02-27 11:55:00,1.99709,1.99723,1.99707,1.99723,8014166.0
2006-02-27 11:56:00,1.99721,1.99763,1.99721,1.99762,4938109.0
2006-02-27 11:57:00,1.99718,1.99754,1.99718,1.9973,11615662.0
2006-02-27 11:58:00,1.99736,1.99768,1.99736,1.99768,11665690.0
2006-02-27 11:59:00,1.9977,1.9977,1.99744,1.99744,769910.0
2006-02-27 12:00:00,1.99737,1.99737,1.99704,1.99707,4160189.0
2006-02-27 12:01:00,1.99709,1.99746,1.99702,1.99746,6666133.0
2006-02-27 12:02:00,1.99735,1.99737,1.99708,1.99714,4690727.0
2006-02-27 12:03:00,1.99716,1.99716,1.99686,1.99695,12283327.0
2006-02-27 12:04:00,1.99697,1.99697,1.99666,1.99666,1864656.0
2006-02-27 12:05:00,1.99666,1.99699,1.9966,1.99699,5534511.0
2006-02-27 12:06:00,1.99686,1.99698,1.99675,1.99675,3437454.0
2006-02-27 12:07:00,1.99672,1.99675,1.9965,1.99675,18866275.0
2006-02-27 12:08:00,1.99673,1.99689,1.99673,1.99689,8664796.0
2006-02-27 12:09:00,1.99673,1.99681,1.99653,1.99663,2056311.0
2006-02-27 12:10:00,1.99649,1.99654,1.99624,1.99624,15837682.0
2006-02-27 12:11:00,1.99635,1.99647,1.99609,1.99609,12691954.0
2006-02-27 12:12:00,1.99654,1.99663,1.99637,1.99663,3318441.0
2006-02-27 12:13:00,1.99669,1.99674,1.99647,1.99674,3875493.0
2006-02-27 12:14:00,1.99683,1.99705,1.99671,1.99705,7053249.0
2006-02-27 12:15:00,1.99714,1.99746,1.99714,1.99745,6102614.0
2006-02-27 12:16:00,1.99752,1.99756,1.99736,1.99736,19342551.0
2006-02-27 12:17:00,1.99725,1.99725,1.99678,1.99678,4915597.0
2006-02-27 12:18:00,1.99685,1.99705,1.99671,1.99694,9042283.0
2006-02-27 12:19:00,1.99701,1.99724,1.99701,1.99724,814480.0
2006-02-27 12:20:00,1.99727,1.99737,1.99711,1.99737,30695170.0
2006-02-27 12:21:00,1.99745,1.99752,1.99745,1.99748,4194884.0
2006-02-27 12:22:00,1.99743,1.99775,1.99743,1.99775,2271387.0
2006-02-27 12:23:00,1.99773,1.99773,1.99745,1.99761,17150578.0
2006-02-27 12:24:00,1.99755,1.99757,1.99743,1.99752,2865832.0
2006-02-27 12:25:00,1.99752,1.99774,1.9973,1.99763,30267170.0
2006-02-27 12:26:00,1.99766,1.99766,1.99758,1.99759,1166692.0
2006-02-27 12:27:00,1.99756,1.99765,1.99756,1.99758,4847339.0
2006-02-27 12:28:00,1.99755,1.99763,1.99751,1.99751,8322416.0
2006-02-27 12:29:00,1.99748,1.99754,1.99736,1.99744,3367692.0
2006-02-27 12:30:00,1.99749,1.99756,1.99734,1.99756,1506484.0
2006-02-27 12:31:00,1.9976,1.9976,1.99741,1.9975,2412704.0
2006-02-27 12:32:00,1.99747,1.99775,1.99747,1.99775,3942923.0
2006-02-27 12:33:00,1.99768,1.99777,1.99746,1.99746,4816347.0
2006-02-27 12:34:00,1.99747,1.99747,1.99736,1.99747,14040429.0
2006-02-27 12:35:00,1.99756,1.99762,1.99747,1.99751,2643020.0
2006-02-27 12:36:00,1.9975,1.9976,1.99749,1.99749,6210372.0
2006-02-27 12:37:00,1.99747,1.99757,1.99742,1.99757,3999821.0
2006-02-27 12:38:00,1.99763,1.99778,1.9976,1.9976,9582344.0
2006-02-27 12:39:00,1.9976,1.99779,1.9976,1.99776,4123438.0
2006-02-27 12:40:00,1.9977,1.99777,1.99753,1.99777,2408592.0
2006-02-27 12:41:00,1.99773,1.99798,1.99773,1.99798,2739905.0
2006-02-27 12:42:00,1.99812,1.9982,1.99812,1.99812,8024284.0
2006-02-27 12:43:00,1.99822,1.99829,1.99805,1.99805,3068678.0
2006-02-27 12:44:00,1.99826,1.99829,1.99802,1.99802,5711335.0
2006-02-27 12:45:00,1.99788,1.99788,1.99753,1.99753,4913432.0
2006-02-27 12:46:00,1.99751,1.99755,1.99741,1.99755,6990993.0
2006-02-27 12:48:00,1.99758,1.99761,1.99742,1.9975,9046673.0
2006-02-27 12:49:00,1.99749,1.99756,1.99723,1.99723,7225665.0
2006-02-27 12:50:00,1.99729,1.99733,1.99712,1.99712,7371706.0
2006-02-27 12:51:00,1.99716,1.99724,1.99704,1.99713,8777038.0
2006-02-27 12:52:00,1.99703,1.99721,1.99679,1.99679,2980113.0
2006-02-27 12:53:00,1.99718,1.99721,1.99711,1.99712,6439374.0
2006-02-27 12:54:00,1.99706,1.99722,1.997,1.99722,2712586.0
2006-02-27 12:55:00,1.99713,1.99714,1.99697,1.99702,6876316.0
2006-02-27 12:56:00,1.99705,1.99705,1.99676,1.99676,1015783.0
2006-02-27 12:57:00,1.99672,1.99672,1.99653,1.9966,4708547.0
2006-02-27 12:58:00,1.99655,1.99655,1.99636,1.99636,570922.0
2006-02-27 12:59:00,1.9959,1.99638,1.9959,1.99638,5884480.0
2006-02-27 13:00:00,1.99648,1.99648,1.99635,1.99636,776931.0
2006-02-27 13:01:00,1.99634,1.99643,1.9962,1.99632,6587303.0
2006-02-27 13:02:00,1.99622,1.99622,1.99566,1.99571,16431109.0
2006-02-27 13:03:00,1.99573,1.99575,1.99533,1.99533,2462112.0
2006-02-27 13:04:00,1.99539,1.99556,1.99539,1.99556,10496254.0
2006-02-27 13:05:00,1.99554,1.99554,1.99544,1.99553,12844246.0
2006-02-27 13:06:00,1.99559,1.99577,1.99559,1.99566,6171163.0
2006-02-27 13:07:00,1.99566,1.99574,1.99566,1.99574,5488287.0
2006-02-27 13:08:00,1.9958,1.99598,1.99565,1.99598,1448436.0
2006-02-27 13:10:00,1.9959,1.99599,1.99575,1.99579,6091871.0
2006-02-27 13:11:00,1.99583,1.99611,1.99583,1.99611,6227771.0
2006-02-27 13:12:00,1.99616,1.99649,1.99612,1.99649,889085.0
2006-02-27 13:13:00,1.99652,1.99662,1.99643,1.99659,6721682.0
2006-02-27 13:14:00,1.99655,1.99655,1.99617,1.99617,1239304.0
2006-02-27 13:15:00,1.99625,1.99642,1.99603,1.99642,2218286.0
2006-02-27 13:16:00,1.99666,1.99691,1.99658,1.99691,4387696.0
2006-02-27 13:17:00,1.9968,1.99689,1.9967,1.9968,6589393.0
2006-02-27 13:18:00,1.9969,1.99704,1.99688,1.99688,14689565.0
2006-02-27 13:19:00,1.99695,1.99695,1.99666,1.99683,2439016.0
2006-02-27 13:20:00,1.99689,1.99697,1.99685,1.99697,989807.0
2006-02-27 13:21:00,1.99707,1.99743,1.99707,1.99743,1550358.0
2006-02-27 13:22:00,1.99745,1.99769,1.99742,1.99765,4600342.0
2006-02-27 13:23:00,1.99773,1.998,1.99763,1.998,1058865.0
2006-02-27 13:24:00,1.99802,1.99802,1.99779,1.99779,17546083.0
2006-02-27 13:25:00,1.99761,1.99786,1.99761,1.99786,8921829.0
2006-02-27 13:26:00,1.99779,1.99784,1.9974,1.99778,20278586.0
2006-02-27 13:27:00,1.99783,1.99788,1.99772,1.99788,5714723.0
2006-02-27 13:28:00,1.99792,1.99823,1.99792,1.99823,22430197.0
2006-02-27 13:29:00,1.99818,1.99837,1.99818,1.99837,1480704.0
2006-02-27 13:30:00,1.99839,1.99856,1.99831,1.99854,2121144.0
2006-02-27 13:31:00,1.99859,1.99886,1.99856,1.99884,1821620.0
2006-02-27 13:32:00,1.99881,1.99892,1.99878,1.99886,9275730.0
2006-02-27 13:33:00,1.99872,1.99905,1.99872,1.99905,7170775.0
2006-02-27 13:34:00,1.99903,1.99913,1.9989,1.99897,3070748.0
2006-02-27 13:35:00,1.9989,1.99901,1.99885,1.99901,1270213.0
2006-02-27 13:36:00,1.99888,1.99894,1.99863,1.99863,19715072.0
2006-02-27 13:37:00,1.99861,1.99861,1.99852,1.99852,1828477.0
2006-02-27 13:38:00,1.9985,1.9985,1.99819,1.99819,3598437.0
2006-02-27 13:39:00,1.99821,1.99821,1.99795,1.99806,2360045.0
2006-02-27 13:40:00,1.99806,1.99806,1.99761,1.9978,12036032.0
2006-02-27 13:41:00,1.99774,1.99774,1.99744,1.99744,17705557.0
2006-02-27 13:42:00,1.99748,1.99754,1.99731,1.99752,3173233.0
2006-02-27 13:43:00,1.99754,1.99754,1.99735,1.99735,1913606.0
2006-02-27 13:44:00,1.99753,1.99757,1.99753,1.99757,839701.0
2006-02-27 13:45:00,1.99748,1.99776,1.99748,1.99776,6912914.0
2006-02-27 13:47:00,1.99784,1.99813,1.99755,1.99813,6075814.0
2006-02-27 13:48:00,1.99804,1.99807,1.99778,1.99778,2738151.0
2006-02-27 13:49:00,1.9978,1.9979,1.99776,1.99776,2982185.0
2006-02-27 13:50:00,1.99773,1.99773,1.99749,1.99752,6768220.0
2006-02-27 13:51:00,1.99741,1.99741,1.99702,1.99702,5952352.0
2006-02-27 13:52:00,1.99703,1.99703,1.99688,1.99688,17572627.0
2006-02-27 13:53:00,1.99678,1.9968,1.99648,1.99666,1417767.0
2006-02-27 13:55:00,1.9965,1.99672,1.99647,1.99666,2712458.0
2006-02-27 13:56:00,1.9967,1.99682,1.9966,1.99682,6234840.0
2006-02-27 13:57:00,1.99662,1.99666,1.9966,1.9966,2776182.0
2006-02-27 13:58:00,1.99665,1.9967,1.99658,1.9967,1741566.0
2006-02-27 13:59:00,1.9965,1.9965,1.99629,1.99629,5990505.0
2006-02-27 14:00:00,1.99633,1.99648,1.99633,1.99648,2184753.0
2006-02-27 14:01:00,1.99647,1.99668,1.99633,1.99668,7887684.0
2006-02-27 14:02:00,1.99673,1.99674,1.99655,1.99669,5688848.0
2006-02-27 14:03:00,1.99669,1.99688,1.99669,1.99688,4819890.0
2006-02-27 14:04:00,1.99693,1.99711,1.99693,1.99701,858118.0
2006-02-27 14:05:00,1.99707,1.99707,1.99697,1.99697,1487541.0
2006-02-27 14:06:00,1.99712,1.99731,1.99676,1.99731,18255089.0
2006-02-27 14:07:00,1.99725,1.99749,1.99725,1.99743,12868004.0
2006-02-27 14:08:00,1.99736,1.99736,1.99693,1.99693,4906065.0
2006-02-27 14:10:00,1.99734,1.99762,1.99734,1.99762,2181726.0
2006-02-27 14:11:00,1.99767,1.99767,1.99731,1.99739,4019701.0
2006-02-27 14:12:00,1.99726,1.99745,1.99726,1.99738,2114238.0
2006-02-27 14:13:00,1.99729,1.99741,1.99713,1.99713,3702814.0
2006-02-27 14:14:00,1.99712,1.99712,1.99688,1.99696,26234224.0
2006-02-27 14:15:00,1.99678,1.99684,1.99675,1.99678,1034303.0
2006-02-27 14:16:00,1.99672,1.99672,1.99658,1.99658,12445591.0
2006-02-27 14:17:00,1.99659,1.99659,1.99632,1.99638,8135038.0
2006-02-27 14:18:00,1.99626,1.99649,1.99626,1.99644,2336338.0
2006-02-27 14:19:00,1.99639,1.99639,1.99616,1.9962,8747446.0
2006-02-27 14:20:00,1.99616,1.99659,1.99616,1.99642,3146838.0
2006-02-27 14:21:00,1.99645,1.99645,1.9961,1.99617,14536170.0
2006-02-27 14:22:00,1.99614,1.99614,1.99598,1.99598,4939126.0
2006-02-27 14:23:00,1.99597,1.99597,1.99569,1.99575,20413800.0
2006-02-27 14:24:00,1.99561,1.99588,1.99561,1.99588,3083682.0
2006-02-27 14:25:00,1.99592,1.99608,1.99584,1.99584,8681255.0
2006-02-27 14:26:00,1.99622,1.99622,1.99607,1.99622,1745624.0
2006-02-27 14:27:00,1.99606,1.99623,1.99606,1.99608,779630.0
2006-02-27 14:28:00,1.996,1.99621,1.996,1.99621,1301850.0
2006-02-27 14:29:00,1.99612,1.99612,1.99583,1.99592,3516775.0
2006-02-27 14:30:00,1.99602,1.99654,1.99602,1.99641,7631379.0
2006-02-27 14:31:00,1.99619,1.99647,1.99619,1.99645,14239150.0
2006-02-27 14:32:00,1.99647,1.99647,1.99632,1.99632,153412.0
2006-02-27 14:33:00,1.9963,1.99633,1.99622,1.99633,2310603.0
2006-02-27 14:34:00,1.99638,1.9966,1.99638,1.9966,3370905.0
2006-02-27 14:35:00,1.99617,1.99665,1.99617,1.99652,5456749.0
2006-02-27 14:36:00,1.99647,1.99651,1.99627,1.99627,1926701.0
2006-02-27 14:37:00,1.99628,1.99628,1.99609,1.99618,16987071.0
2006-02-27 14:38:00,1.99606,1.99624,1.99603,1.99624,2835485.0
2006-02-27 14:39:00,1.99635,1.99655,1.9963,1.9964,8298668.0
2006-02-27 14:40:00,1.99641,1.99652,1.99623,1.99652,5782637.0
2006-02-27 14:41:00,1.99654,1.99663,1.99643,1.99643,4508953.0
2006-02-27 14:42:00,1.99632,1.99632,1.99591,1.99591,10416861.0
2006-02-27 14:43:00,1.99587,1.99588,1.99569,1.99569,5310721.0
2006-02-27 14:44:00,1.99568,1.99568,1.99513,1.99558,7679736.0
2006-02-27 14:45:00,1.99552,1.99552,1.99526,1.99534,11084412.0
2006-02-27 14:46:00,1.99529,1.99529,1.9951,1.99528,8966964.0
2006-02-27 14:47:00,1.99533,1.99548,1.99533,1.99547,7429503.0
2006-02-27 14:48:00,1.99509,1.99529,1.99488,1.99497,9908420.0
2006-02-27 14:49:00,1.99484,1.99484,1.99447,1.99463,9060270.0
2006-02-27 14:50:00,1.99455,1.99463,1.99443,1.99463,10083868.0
2006-02-27 14:51:00,1.99477,1.9953,1.99477,1.9953,7644598.0
2006-02-27 14:52:00,1.99529,1.99531,1.99519,1.99519,1243476.0
2006-02-27 14:53:00,1.99529,1.99593,1.99516,1.99593,20479295.0
2006-02-27 14:54:00,1.99584,1.99592,1.99578,1.99581,4884956.0
2006-02-27 14:55:00,1.99573,1.99586,1.99572,1.99574,6995147.0
2006-02-27 14:56:00,1.99589,1.99609,1.99588,1.99609,1461079.0
2006-02-27 14:57:00,1.99626,1.99626,1.99581,1.99615,4297635.0
2006-02-27 14:58:00,1.99616,1.99616,1.99599,1.99599,2616596.0
2006-02-27 14:59:00,1.99597,1.99597,1.99559,1.99559,9157289.0
2006-02-27 15:00:00,1.99562,1.99571,1.99551,1.99551,8857050.0
2006-02-27 15:01:00,1.99553,1.99564,1.99537,1.99555,5520919.0
2006-02-27 15:02:00,1.99558,1.99558,1.9951,1.99554,15112697.0
2006-02-27 15:03:00,1.9954,1.99561,1.99539,1.99561,9280705.0
2006-02-27 15:04:00,1.99561,1.99561,1.99523,1.99523,4215801.0
2006-02-27 15:05:00,1.99518,1.99535,1.99518,1.9953,18707195.0
2006-02-27 15:06:00,1.99525,1.99528,1.9951,1.99526,7486770.0
2006-02-27 15:07:00,1.99526,1.99542,1.99526,1.99538,6480372.0
2006-02-27 15:08:00,1.99531,1.99531,1.9948,1.9948,2511285.0
2006-02-27 15:09:00,1.99464,1.99464,1.99419,1.99419,7652036.0
2006-02-27 15:10:00,1.99407,1.99407,1.99358,1.99358,7018337.0
2006-02-27 15:11:00,1.99368,1.99386,1.99367,1.99378,6152936.0
2006-02-27 15:12:00,1.99373,1.99387,1.99363,1.99387,3953807.0
2006-02-27 15:13:00,1.99382,1.99387,1.99358,1.99387,11432090.0
2006-02-27 15:14:00,1.99399,1.99436,1.99399,1.99436,12962711.0
2006-02-27 15:15:00,1.99449,1.99463,1.99449,1.99463,1314000.0
2006-02-27 15:16:00,1.99467,1.99469,1.99467,1.99469,391994.0
2006-02-27 15:17:00,1.99473,1.99498,1.99473,1.99498,2067174.0
2006-02-27 15:18:00,1.99493,1.99493,1.99467,1.99467,591307.0
2006-02-27 15:19:00,1.9946,1.9946,1.99441,1.99441,1229494.0
2006-02-27 15:20:00,1.99405,1.99418,1.99403,1.9941,1676767.0
2006-02-27 15:21:00,1.99402,1.99405,1.99388,1.99402,1699728.0
2006-02-27 15:22:00,1.99408,1.99421,1.99395,1.99421,3145508.0
2006-02-27 15:23:00,1.99422,1.99435,1.99412,1.99413,18654164.0
2006-02-27 15:24:00,1.99406,1.99406,1.99392,1.994,8842990.0
2006-02-27 15:25:00,1.9939,1.9943,1.9939,1.99429,1765681.0
2006-02-27 15:26:00,1.99445,1.99464,1.9944,1.99464,14906392.0
2006-02-27 15:27:00,1.99455,1.99455,1.99422,1.99436,8105316.0
2006-02-27 15:28:00,1.99417,1.99448,1.99417,1.99442,9939823.0
2006-02-27 15:29:00,1.9944,1.99448,1.99416,1.99416,1332872.0
2006-02-27 15:30:00,1.99395,1.99409,1.99369,1.99409,16912727.0
2006-02-27 15:31:00,1.9941,1.9943,1.99403,1.9943,11464631.0
2006-02-27 15:32:00,1.9942,1.9947,1.9942,1.9947,9364983.0
2006-02-27 15:33:00,1.99488,1.99513,1.99488,1.99513,799582.0
2006-02-27 15:34:00,1.99503,1.99503,1.99482,1.99482,6604203.0
2006-02-27 15:35:00,1.99474,1.99474,1.99435,1.99435,4900042.0
2006-02-27 15:36:00,1.99443,1.99464,1.99412,1.99464,8615727.0
2006-02-27 15:37:00,1.99471,1.99471,1.99445,1.99445,8196279.0
2006-02-27 15:38:00,1.99425,1.99425,1.99377,1.99377,5407543.0
2006-02-27 15:39:00,1.99378,1.99378,1.99322,1.99322,19754521.0
2006-02-27 15:40:00,1.99329,1.99337,1.99327,1.99337,6158008.0
2006-02-27 15:41:00,1.99343,1.99355,1.99339,1.99348,7260725.0
2006-02-27 15:42:00,1.99355,1.99367,1.99343,1.99367,2965883.0
2006-02-27 15:43:00,1.9936,1.9936,1.99331,1.99331,4754568.0
2006-02-27 15:44:00,1.99328,1.99348,1.9932,1.9932,4246640.0
2006-02-27 15:45:00,1.99335,1.99384,1.99335,1.99384,3661807.0
2006-02-27 15:46:00,1.99395,1.99395,1.99385,1.99388,23493394.0
2006-02-27 15:47:00,1.99391,1.99414,1.99382,1.99414,2781293.0
2006-02-27 15:48:00,1.99422,1.99467,1.99405,1.99467,5982523.0
2006-02-27 15:52:00,1.99452,1.99475,1.99427,1.99467,18888326.0
2006-02-27 15:53:00,1.9946,1.99487,1.9946,1.99482,7689529.0
2006-02-27 15:54:00,1.99482,1.99482,1.99449,1.99449,8406034.0
2006-02-27 15:55:00,1.99444,1.99455,1.99424,1.99424,6516532.0
2006-02-27 15:56:00,1.9944,1.99454,1.99438,1.99438,2298579.0
2006-02-27 15:57:00,1.99436,1.99436,1.99399,1.9942,9628370.0
2006-02-27 15:58:00,1.99413,1.99468,1.99413,1.99468,6869417.0
2006-02-27 15:59:00,1.99473,1.99481,1.99448,1.99472,25674683.0
2006-02-27 16:00:00,1.99468,1.99468,1.99439,1.99439,6648242.0
2006-02-27 16:01:00,1.99423,1.99423,1.99374,1.99394,12027391.0
2006-02-27 16:02:00,1.99369,1.99375,1.99358,1.99375,8925822.0
2006-02-27 16:03:00,1.99377,1.99385,1.99373,1.99385,1922705.0
2006-02-27 16:04:00,1.99365,1.99365,1.99348,1.99348,9943920.0
2006-02-27 16:05:00,1.99323,1.99341,1.99323,1.99331,2489160.0
2006-02-27 16:06:00,1.99343,1.99368,1.99343,1.99368,8801322.0
2006-02-27 16:07:00,1.99369,1.99392,1.99364,1.99392,1279893.0
2006-02-27 16:08:00,1.99391,1.99424,1.99391,1.99424,5879150.0
2006-02-27 16:09:00,1.99401,1.99429,1.99398,1.99429,6463536.0
2006-02-27 16:10:00,1.99434,1.99434,1.99415,1.99415,3217697.0
2006-02-27 16:11:00,1.99408,1.99408,1.99396,1.99399,6998169.0
2006-02-27 16:12:00,1.99395,1.99403,1.99395,1.99403,4249725.0
2006-02-27 16:13:00,1.99401,1.99401,1.9939,1.99391,1244066.0
2006-02-27 16:14:00,1.99394,1.99419,1.99394,1.99414,10645889.0
2006-02-27 16:15:00,1.99411,1.99411,1.99362,1.99388,3365960.0
2006-02-27 16:16:00,1.99397,1.99397,1.99322,1.99359,17787182.0
2006-02-27 16:17:00,1.99355,1.99355,1.99295,1.99295,3802294.0
2006-02-27 16:18:00,1.99301,1.99301,1.99271,1.99271,5099688.0
2006-02-27 16:19:00,1.99258,1.99258,1.99205,1.99205,4818436.0
2006-02-27 16:20:00,1.99203,1.99203,1.99135,1.99135,8872898.0
2006-02-27 16:21:00,1.99127,1.99128,1.99087,1.99101,8778318.0
2006-02-27 16:22:00,1.99095,1.99103,1.99071,1.99071,2281179.0
2006-02-27 16:23:00,1.99016,1.99063,1.99016,1.99063,18826281.0
2006-02-27 16:24:00,1.9905,1.99068,1.99031,1.99031,5825199.0
2006-02-27 16:25:00,1.99022,1.99022,1.98944,1.98944,5467922.0
2006-02-27 16:26:00,1.98992,1.99026,1.98992,1.99026,1322714.0
2006-02-27 16:27:00,1.99054,1.99072,1.99049,1.99049,8762216.0
2006-02-27 16:28:00,1.99029,1.99042,1.99007,1.99038,17059405.0
2006-02-27 16:29:00,1.9903,1.99062,1.9903,1.99062,3737580.0
2006-02-27 16:30:00,1.9906,1.9906,1.99029,1.99029,13781111.0
2006-02-27 16:31:00,1.99027,1.99027,1.9898,1.99016,22706787.0
2006-02-27 16:32:00,1.98992,1.99006,1.98952,1.98979,4335487.0
2006-02-27 16:33:00,1.98969,1.98969,1.98877,1.98877,4872882.0
2006-02-27 16:34:00,1.98869,1.98869,1.98792,1.98798,19084993.0
2006-02-27 16:35:00,1.98789,1.98822,1.98783,1.98806,4913559.0
2006-02-27 16:36:00,1.98793,1.98825,1.98793,1.98825,3524278.0
2006-02-27 16:37:00,1.98815,1.98844,1.98815,1.98844,1455536.0
2006-02-27 16:38:00,1.98849,1.9886,1.98845,1.9886,7111974.0
2006-02-27 16:39:00,1.98873,1.98907,1.98871,1.98907,9490776.0
2006-02-27 16:40:00,1.98898,1.98925,1.98881,1.98925,17942150.0
2006-02-27 16:41:00,1.98929,1.98941,1.98919,1.98936,2114400.0
2006-02-27 16:42:00,1.98943,1.98953,1.98935,1.98936,3647796.0
2006-02-27 16:43:00,1.98927,1.98939,1.98892,1.98922,8671616.0
2006-02-27 16:44:00,1.989,1.989,1.9886,1.98876,11913591.0
2006-02-27 16:45:00,1.98858,1.98861,1.98835,1.98841,12272350.0
2006-02-27 16:46:00,1.98848,1.98848,1.98823,1.98823,5646368.0
2006-02-27 16:47:00,1.98837,1.98865,1.98837,1.98865,14241987.0
2006-02-27 16:48:00,1.98866,1.98868,1.98861,1.98863,2098462.0
2006-02-27 16:49:00,1.98862,1.98885,1.98855,1.98885,1379066.0
2006-02-27 16:50:00,1.98896,1.98898,1.9887,1.98882,4924964.0
2006-02-27 16:51:00,1.98876,1.98876,1.98848,1.98855,5319956.0
2006-02-27 16:52:00,1.98839,1.98839,1.98804,1.98804,4774812.0
2006-02-27 16:53:00,1.98796,1.98796,1.98772,1.98773,8789234.0
2006-02-27 16:54:00,1.98769,1.98769,1.98762,1.98762,736707.0
2006-02-27 16:55:00,1.9876,1.9876,1.98724,1.98724,18179485.0
2006-02-27 16:56:00,1.98736,1.98736,1.98696,1.98696,4079927.0
2006-02-27 16:57:00,1.98695,1.98695,1.98686,1.98686,11284749.0
2006-02-27 16:58:00,1.9869,1.98722,1.9869,1.98722,2940397.0
2006-02-27 16:59:00,1.98729,1.98729,1.9867,1.98715,1279223.0
2006-02-27 17:00:00,1.98727,1.98727,1.98693,1.98694,13770358.0
2006-02-27 17:01:00,1.98678,1.98685,1.98662,1.98664,19888761.0
2006-02-27 17:02:00,1.98654,1.9866,1.98628,1.98638,6692927.0
2006-02-27 17:03:00,1.98614,1.98635,1.98614,1.98635,1184484.0
2006-02-27 17:04:00,1.98627,1.98651,1.98627,1.98632,2174440.0
2006-02-27 17:05:00,1.98631,1.98631,1.98602,1.98609,3891451.0
2006-02-27 17:06:00,1.98597,1.98607,1.98582,1.98582,5550351.0
2006-02-27 17:07:00,1.98566,1.98566,1.98473,1.98473,11694172.0
2006-02-27 17:08:00,1.98491,1.98498,1.98488,1.98488,18952735.0
2006-02-27 17:09:00,1.98491,1.98498,1.9848,1.98494,13416064.0
2006-02-27 17:10:00,1.98493,1.98493,1.98472,1.9848,5872185.0
2006-02-27 17:11:00,1.98476,1.9853,1.98476,1.9853,9554018.0
2006-02-27 17:12:00,1.98532,1.98537,1.98506,1.98506,6177907.0
2006-02-27 17:13:00,1.98509,1.98509,1.98493,1.98493,4763288.0
2006-02-27 17:14:00,1.98493,1.98501,1.98483,1.98495,866380.0
2006-02-27 17:15:00,1.98498,1.98502,1.98474,1.98476,2103405.0
2006-02-27 17:16:00,1.98488,1.98512,1.98488,1.98499,2105554.0
2006-02-27 17:17:00,1.9848,1.98481,1.98455,1.98455,2237368.0
2006-02-27 17:18:00,1.98459,1.98468,1.98449,1.98468,4697104.0
2006-02-27 17:19:00,1.9848,1.98491,1.98466,1.98491,11514290.0
2006-02-27 17:20:00,1.98508,1.98518,1.98508,1.98515,446979.0
2006-02-27 17:21:00,1.98514,1.98514,1.98491,1.985,1984722.0
2006-02-27 17:22:00,1.98488,1.98492,1.98467,1.98467,18859854.0
2006-02-27 17:23:00,1.98464,1.9848,1.98464,1.9848,4720620.0
2006-02-27 17:24:00,1.98473,1.98476,1.98451,1.98456,11862051.0
2006-02-27 17:25:00,1.98411,1.9846,1.98411,1.9845,3136124.0
2006-02-27 17:26:00,1.98465,1.98465,1.98433,1.98445,5324220.0
2006-02-27 17:27:00,1.98453,1.98463,1.98417,1.98421,4227092.0
2006-02-27 17:28:00,1.98419,1.98432,1.98419,1.98432,14311588.0
2006-02-27 17:29:00,1.98434,1.98453,1.98434,1.98453,6620755.0
2006-02-27 17:30:00,1.98467,1.98492,1.98467,1.98472,6498968.0
2006-02-27 17:31:00,1.98474,1.98483,1.98454,1.98483,7260663.0
2006-02-27 17:32:00,1.985,1.98538,1.985,1.98538,9406246.0
2006-02-27 17:33:00,1.98544,1.98585,1.98544,1.98585,13637081.0
2006-02-27 17:34:00,1.9861,1.98637,1.9861,1.98626,15767126.0
2006-02-27 17:35:00,1.98615,1.98615,1.98569,1.98569,12445972.0
2006-02-27 17:36:00,1.98574,1.98574,1.98531,1.98569,21025986.0
2006-02-27 17:37:00,1.98572,1.98593,1.98572,1.98593,7057315.0
2006-02-27 17:38:00,1.9859,1.98597,1.98574,1.98574,9079244.0
2006-02-27 17:39:00,1.98561,1.98591,1.98559,1.98591,5898197.0
2006-02-27 17:40:00,1.98597,1.98618,1.98589,1.98618,12958869.0
2006-02-27 17:41:00,1.98622,1.98636,1.98622,1.98636,1863667.0
2006-02-27 17:42:00,1.98632,1.98648,1.98612,1.98621,11078543.0
2006-02-27 17:43:00,1.98646,1.9866,1.98643,1.9866,620261.0
2006-02-27 17:44:00,1.98669,1.9872,1.98669,1.98708,10304170.0
2006-02-27 17:45:00,1.98731,1.98738,1.98714,1.98738,4923840.0
2006-02-27 17:46:00,1.98747,1.98759,1.98738,1.98738,6239188.0
2006-02-27 17:47:00,1.98733,1.98733,1.98711,1.98711,2715100.0
2006-02-27 17:48:00,1.98704,1.98704,1.98672,1.98672,7770232.0
2006-02-27 17:49:00,1.98684,1.98692,1.98672,1.98684,3330609.0
2006-02-27 17:50:00,1.98676,1.98682,1.98663,1.98673,4905388.0
2006-02-27 17:51:00,1.98674,1.98682,1.98663,1.98663,7173608.0
2006-02-27 17:52:00,1.98661,1.9868,1.98661,1.9868,6841879.0
2006-02-27 17:53:00,1.98667,1.98667,1.98649,1.98649,2504632.0
2006-02-27 17:54:00,1.9866,1.98698,1.9866,1.98698,9424671.0
2006-02-27 17:55:00,1.98708,1.98736,1.98708,1.98736,18882682.0
2006-02-27 17:56:00,1.98771,1.98802,1.98769,1.98802,5436209.0
2006-02-27 17:57:00,1.98801,1.98801,1.98781,1.98781,5364843.0
2006-02-27 17:58:00,1.9877,1.9877,1.98736,1.98765,7330965.0
2006-02-27 17:59:00,1.98762,1.9877,1.98745,1.98753,11216043.0
2006-02-27 18:00:00,1.98746,1.98746,1.98689,1.98693,3547678.0
2006-02-27 18:01:00,1.9869,1.9869,1.98646,1.98672,3592310.0
2006-02-27 18:02:00,1.9867,1.9867,1.98639,1.98645,3991317.0
2006-02-27 18:03:00,1.9864,1.98646,1.98611,1.98621,1953187.0
2006-02-27 18:04:00,1.98606,1.98683,1.98606,1.98683,2576398.0
2006-02-27 18:05:00,1.98686,1.98686,1.98633,1.98665,17812640.0
2006-02-27 18:06:00,1.98683,1.9873,1.98683,1.98711,1474910.0
2006-02-27 18:07:00,1.98714,1.98744,1.98714,1.98744,3351139.0
2006-02-27 18:08:00,1.98746,1.98763,1.98745,1.98756,16454641.0
2006-02-27 18:09:00,1.98769,1.98794,1.98769,1.98793,3848828.0
2006-02-27 18:10:00,1.98792,1.98818,1.98789,1.98797,2405483.0
2006-02-27 18:11:00,1.9879,1.98825,1.9879,1.98825,5830246.0
2006-02-27 18:12:00,1.98834,1.98864,1.98834,1.98848,21823575.0
2006-02-27 18:13:00,1.98852,1.98861,1.98835,1.98835,10626326.0
2006-02-27 18:14:00,1.98839,1.98846,1.98826,1.98846,3860245.0
2006-02-27 18:15:00,1.98838,1.98886,1.98838,1.98886,2151856.0
2006-02-27 18:16:00,1.98877,1.98885,1.98866,1.98866,7797681.0
2006-02-27 18:17:00,1.9884,1.9884,1.9882,1.9882,16603252.0
2006-02-27 18:18:00,1.98805,1.98835,1.98805,1.98835,4652624.0
2006-02-27 18:19:00,1.98843,1.98859,1.98832,1.98845,4585602.0
2006-02-27 18:21:00,1.98847,1.98865,1.98847,1.98865,370028.0
2006-02-27 18:22:00,1.98867,1.98868,1.98853,1.98858,14590619.0
2006-02-27 18:23:00,1.98877,1.98898,1.98876,1.98898,2611264.0
2006-02-27 18:24:00,1.98893,1.98906,1.98885,1.98885,20206947.0
2006-02-27 18:25:00,1.98863,1.98866,1.98863,1.98865,285650.0
2006-02-27 18:26:00,1.9886,1.98876,1.9886,1.98865,2326689.0
2006-02-27 18:27:00,1.98868,1.98878,1.98866,1.98866,6572021.0
2006-02-27 18:28:00,1.98861,1.98883,1.98861,1.98883,2894933.0
2006-02-27 18:29:00,1.98879,1.98927,1.98879,1.98927,11109278.0
2006-02-27 18:30:00,1.98947,1.98962,1.98947,1.98962,16207967.0
2006-02-27 18:31:00,1.98962,1.98972,1.98955,1.98972,4773750.0
2006-02-27 18:32:00,1.98966,1.98968,1.98958,1.98958,14591867.0
2006-02-27 18:33:00,1.98963,1.98974,1.98946,1.98946,8857396.0
2006-02-27 18:34:00,1.98938,1.98938,1.9893,1.98938,881070.0
2006-02-27 18:35:00,1.98947,1.98958,1.98947,1.98948,15249992.0
2006-02-27 18:36:00,1.98959,1.98965,1.98953,1.98961,3813776.0
2006-02-27 18:37:00,1.98966,1.99012,1.98965,1.99012,18569127.0
2006-02-27 18:38:00,1.99025,1.99047,1.99025,1.99037,8140162.0
2006-02-27 18:39:00,1.99055,1.99055,1.99036,1.99036,14650681.0
2006-02-27 18:40:00,1.99025,1.99031,1.99002,1.99002,8455965.0
2006-02-27 18:41:00,1.99012,1.99013,1.98977,1.98977,3493321.0
2006-02-27 18:42:00,1.98978,1.98985,1.98966,1.98966,3335459.0
2006-02-27 18:43:00,1.98963,1.98964,1.98951,1.98954,10145774.0
2006-02-27 18:44:00,1.98971,1.98977,1.98956,1.98971,3101607.0
2006-02-27 18:45:00,1.98966,1.98989,1.98965,1.98965,3154321.0
2006-02-27 18:46:00,1.98953,1.98953,1.98941,1.98941,7336048.0
2006-02-27 18:47:00,1.98929,1.98929,1.98893,1.98895,6899363.0
2006-02-27 18:48:00,1.98882,1.98898,1.98879,1.98879,1948663.0
2006-02-27 18:49:00,1.989,1.98916,1.989,1.98916,2909700.0
2006-02-27 18:50:00,1.98908,1.9893,1.98898,1.98898,7590125.0
2006-02-27 18:51:00,1.98914,1.98914,1.9889,1.9889,18198036.0
2006-02-27 18:52:00,1.98876,1.98876,1.98833,1.98843,10975832.0
2006-02-27 18:53:00,1.9883,1.98842,1.9882,1.98842,14533982.0
2006-02-27 18:54:00,1.98841,1.98881,1.98841,1.98881,2726305.0
2006-02-27 18:55:00,1.98887,1.98894,1.98879,1.98886,10076469.0
2006-02-27 18:56:00,1.9888,1.98888,1.98867,1.98876,4873420.0
2006-02-27 18:57:00,1.98889,1.98889,1.98842,1.98842,10995566.0
2006-02-27 18:58:00,1.98858,1.98858,1.98825,1.98825,10179309.0
2006-02-27 18:59:00,1.98808,1.98811,1.98728,1.98728,16277914.0
2006-02-27 19:00:00,1.98732,1.98732,1.9872,1.98721,319406.0
2006-02-27 19:01:00,1.98718,1.98729,1.98697,1.98729,4839336.0
2006-02-27 19:02:00,1.98744,1.98803,1.98744,1.98803,4545545.0
2006-02-27 19:03:00,1.98805,1.98805,1.98743,1.98743,16420663.0
2006-02-27 19:04:00,1.98783,1.98828,1.98783,1.98828,3329509.0
2006-02-27 19:05:00,1.98821,1.98845,1.98821,1.9883,2214203.0
2006-02-27 19:06:00,1.9883,1.98836,1.98821,1.98825,1447850.0
2006-02-27 19:07:00,1.98833,1.98833,1.98825,1.98825,135219.0
2006-02-27 19:08:00,1.98827,1.98832,1.98801,1.98801,2822745.0
2006-02-27 19:09:00,1.98803,1.98803,1.98787,1.98792,10852325.0
2006-02-27 19:10:00,1.98787,1.98789,1.98774,1.98774,1911445.0
2006-02-27 19:11:00,1.98764,1.98764,1.98732,1.98732,21921787.0
2006-02-27 19:12:00,1.98715,1.98738,1.9871,1.98738,5911167.0
2006-02-27 19:13:00,1.98746,1.98768,1.98717,1.98763,2180580.0
2006-02-27 19:14:00,1.98758,1.98763,1.98742,1.98742,2813807.0
2006-02-27 19:15:00,1.98755,1.98766,1.98755,1.98755,4664183.0
2006-02-27 19:16:00,1.98755,1.98756,1.98735,1.98749,2928772.0
2006-02-27 19:17:00,1.98768,1.98796,1.98768,1.98796,5674535.0
2006-02-27 19:18:00,1.98793,1.98793,1.98786,1.98791,3550941.0
2006-02-27 19:19:00,1.98794,1.98799,1.98793,1.98799,9923946.0
2006-02-27 19:20:00,1.98802,1.98808,1.98751,1.98751,15155059.0
2006-02-27 19:21:00,1.98746,1.98747,1.98704,1.98738,6827510.0
2006-02-27 19:22:00,1.98719,1.98719,1.98686,1.98686,10190082.0
2006-02-27 19:23:00,1.98637,1.98672,1.98637,1.98672,3425464.0
2006-02-27 19:24:00,1.98668,1.98686,1.98663,1.98663,9377894.0
2006-02-27 19:25:00,1.98662,1.98662,1.98646,1.98646,12603404.0
2006-02-27 19:26:00,1.98639,1.98642,1.98633,1.98633,3261181.0
2006-02-27 19:27:00,1.98634,1.98649,1.98634,1.98644,9110800.0
2006-02-27 19:28:00,1.98652,1.98652,1.98633,1.98642,14212067.0
2006-02-27 19:29:00,1.98643,1.9867,1.98636,1.9867,2546164.0
2006-02-27 19:30:00,1.98685,1.987,1.98668,1.98668,1861668.0
2006-02-27 19:31:00,1.98659,1.9866,1.98646,1.9866,5740652.0
2006-02-27 19:32:00,1.98656,1.98659,1.98637,1.98659,7395469.0
2006-02-27 19:33:00,1.9867,1.98676,1.98667,1.98671,3374639.0
2006-02-27 19:34:00,1.98686,1.98708,1.98686,1.98708,1204547.0
2006-02-27 19:35:00,1.9869,1.9869,1.98648,1.98652,7908114.0
2006-02-27 19:36:00,1.98647,1.98652,1.98638,1.9864,10314531.0
2006-02-27 19:37:00,1.98633,1.98645,1.9863,1.9863,495848.0
2006-02-27 19:38:00,1.98646,1.98657,1.98631,1.98634,12044357.0
2006-02-27 19:39:00,1.98624,1.98629,1.986,1.98608,1139854.0
2006-02-27 19:40:00,1.98602,1.98606,1.98561,1.98606,13585808.0
2006-02-27 19:41:00,1.98609,1.98609,1.98586,1.98588,2512526.0
2006-02-27 19:42:00,1.98593,1.98593,1.98582,1.98589,2324772.0
2006-02-27 19:43:00,1.98583,1.98599,1.98582,1.98599,2705395.0
2006-02-27 19:44:00,1.98607,1.98646,1.98607,1.98641,14123568.0
2006-02-27 19:45:00,1.98639,1.98645,1.98629,1.98635,17929308.0
2006-02-27 19:46:00,1.98636,1.98636,1.98619,1.98626,6042659.0
2006-02-27 19:47:00,1.98574,1.98619,1.98574,1.98619,4171597.0
2006-02-27 19:48:00,1.98604,1.98638,1.98588,1.98638,13671833.0
2006-02-27 19:49:00,1.98635,1.98644,1.98635,1.98635,3143916.0
2006-02-27 19:50:00,1.98633,1.9865,1.98627,1.9865,3455548.0
2006-02-27 19:51:00,1.98651,1.98653,1.98636,1.98653,7711295.0
2006-02-27 19:52:00,1.98645,1.98646,1.9862,1.98646,10590334.0
2006-02-27 19:53:00,1.98648,1.98669,1.98648,1.98666,2715239.0
2006-02-27 19:54:00,1.98676,1.98683,1.98675,1.98675,5257717.0
2006-02-27 19:56:00,1.98674,1.98674,1.98644,1.98666,5055135.0
2006-02-27 19:57:00,1.9868,1.98714,1.9868,1.98714,8820479.0
2006-02-27 19:58:00,1.98714,1.98716,1.98714,1.98716,271438.0
2006-02-27 19:59:00,1.98729,1.98738,1.98729,1.98738,4482172.0
2006-02-27 20:00:00,1.98752,1.98753,1.98698,1.98698,10601003.0
2006-02-27 20:01:00,1.987,1.9871,1.987,1.98709,4976840.0
2006-02-27 20:02:00,1.98718,1.9873,1.98715,1.9873,2433384.0
2006-02-27 20:03:00,1.98739,1.98762,1.98739,1.98762,3178700.0
2006-02-27 20:04:00,1.98771,1.98784,1.98771,1.98777,4150828.0
2006-02-27 20:05:00,1.98766,1.98766,1.98746,1.98752,2187202.0
2006-02-27 20:06:00,1.98744,1.98778,1.98744,1.98778,2435558.0
2006-02-27 20:07:00,1.98794,1.98831,1.98794,1.98828,2104012.0
2006-02-27 20:08:00,1.98805,1.98805,1.9877,1.9877,7583057.0
2006-02-27 20:09:00,1.98756,1.98756,1.98742,1.98745,11464678.0
2006-02-27 20:10:00,1.9874,1.9874,1.98728,1.98728,6466632.0
2006-02-27 20:11:00,1.98726,1.98726,1.98714,1.98714,830866.0
2006-02-27 20:12:00,1.98709,1.98709,1.98682,1.98691,1709010.0
2006-02-27 20:13:00,1.98688,1.98688,1.98675,1.98675,242516.0
2006-02-27 20:14:00,1.9867,1.9867,1.98641,1.98661,5437492.0
2006-02-27 20:15:00,1.98658,1.98676,1.98654,1.98676,366660.0
2006-02-27 20:16:00,1.98662,1.98685,1.98662,1.98685,13585.0
2006-02-27 20:17:00,1.9869,1.98702,1.98683,1.98684,3539450.0
2006-02-27 20:18:00,1.98697,1.98716,1.98696,1.98716,2950971.0
2006-02-27 20:19:00,1.98726,1.98732,1.98711,1.98711,2203773.0
2006-02-27 20:20:00,1.9872,1.98727,1.98712,1.98712,5854504.0
2006-02-27 20:21:00,1.98718,1.98728,1.98682,1.98722,3715420.0
2006-02-27 20:22:00,1.98712,1.98712,1.98701,1.98701,2724439.0
2006-02-27 20:23:00,1.98702,1.98702,1.98679,1.98696,5976318.0
2006-02-27 20:25:00,1.987,1.98711,1.987,1.98705,3835325.0
2006-02-27 20:26:00,1.98693,1.98693,1.98664,1.98668,5914767.0
2006-02-27 20:27:00,1.98665,1.98665,1.98635,1.98635,644309.0
2006-02-27 20:28:00,1.98635,1.98635,1.98619,1.98619,502293.0
2006-02-27 20:29:00,1.98599,1.98601,1.98574,1.98601,11984247.0
2006-02-27 20:30:00,1.98606,1.98614,1.98606,1.98614,2233629.0
2006-02-27 20:31:00,1.98612,1.98615,1.98588,1.98588,2350890.0
2006-02-27 20:32:00,1.98593,1.98594,1.98593,1.98594,568336.0
2006-02-27 20:33:00,1.98602,1.98609,1.98593,1.98593,5597700.0
2006-02-27 20:34:00,1.98587,1.98587,1.9857,1.9858,2844057.0
2006-02-27 20:35:00,1.9857,1.9857,1.98539,1.98555,2983497.0
2006-02-27 20:36:00,1.98549,1.98549,1.9851,1.9851,1202222.0
2006-02-27 20:37:00,1.98514,1.98526,1.98514,1.98526,4341540.0
2006-02-27 20:38:00,1.98525,1.98525,1.98504,1.98504,3513130.0
2006-02-27 20:39:00,1.98478,1.98496,1.98474,1.98496,7560141.0
2006-02-27 20:41:00,1.98505,1.98505,1.98499,1.98499,1149245.0
2006-02-27 20:42:00,1.98495,1.98495,1.98485,1.98485,1043912.0
2006-02-27 20:43:00,1.98486,1.98491,1.98483,1.98489,11269265.0
2006-02-27 20:44:00,1.98483,1.98483,1.98462,1.9848,6118814.0
2006-02-27 20:45:00,1.98474,1.98474,1.98461,1.98471,12420939.0
2006-02-27 20:46:00,1.98477,1.98495,1.9846,1.9846,3973848.0
2006-02-27 20:47:00,1.98453,1.98458,1.98442,1.98442,3879999.0
2006-02-27 20:48:00,1.98431,1.98431,1.98417,1.98423,2496022.0
2006-02-27 20:49:00,1.98436,1.9845,1.98436,1.98442,8399607.0
2006-02-27 20:50:00,1.98428,1.98447,1.98427,1.98427,14327937.0
2006-02-27 20:51:00,1.98452,1.9846,1.98451,1.98451,334003.0
2006-02-27 20:52:00,1.98446,1.98446,1.98423,1.98423,2351680.0
2006-02-27 20:53:00,1.98433,1.98433,1.98412,1.98425,10162072.0
2006-02-27 20:54:00,1.98436,1.98452,1.98431,1.98431,1417180.0
2006-02-27 20:55:00,1.98443,1.98447,1.98439,1.98447,14606045.0
2006-02-27 20:56:00,1.98453,1.98461,1.98453,1.98459,4410355.0
2006-02-27 20:57:00,1.98463,1.98463,1.98446,1.98446,14690958.0
2006-02-27 20:58:00,1.98452,1.98452,1.9845,1.9845,2137548.0
2006-02-27 20:59:00,1.98469,1.9848,1.98467,1.9848,1634102.0
2006-02-27 21:00:00,1.98482,1.98496,1.98482,1.98489,15411547.0
2006-02-27 21:01:00,1.98468,1.98487,1.98468,1.98487,17754515.0
2006-02-27 21:02:00,1.98488,1.98502,1.98488,1.985,5968277.0
2006-02-27 21:03:00,1.9849,1.98509,1.9849,1.98496,5378344.0
2006-02-27 21:04:00,1.98496,1.98508,1.98488,1.98508,11162090.0
2006-02-27 21:05:00,1.98511,1.9853,1.98508,1.9853,2531538.0
2006-02-27 21:06:00,1.98537,1.98552,1.98537,1.98552,698862.0
2006-02-27 21:07:00,1.98542,1.98575,1.98542,1.98575,3681809.0
2006-02-27 21:08:00,1.98578,1.98578,1.98556,1.98558,637068.0
2006-02-27 21:09:00,1.98566,1.98572,1.98552,1.98569,4410240.0
2006-02-27 21:12:00,1.98571,1.98581,1.98571,1.98581,806408.0
2006-02-27 21:13:00,1.98585,1.98622,1.98585,1.98622,350202.0
2006-02-27 21:14:00,1.98624,1.9863,1.98611,1.9863,9168579.0
2006-02-27 21:15:00,1.98623,1.98623,1.98593,1.98593,3184936.0
2006-02-27 21:16:00,1.98607,1.98618,1.98563,1.98563,614481.0
2006-02-27 21:17:00,1.98597,1.98604,1.98576,1.9859,2583813.0
2006-02-27 21:18:00,1.98606,1.98606,1.98582,1.986,3348792.0
2006-02-27 21:19:00,1.98589,1.98589,1.98567,1.98575,759749.0
2006-02-27 21:20:00,1.98583,1.98583,1.98575,1.98575,191203.0
2006-02-27 21:23:00,1.98576,1.98587,1.98541,1.98587,11368580.0
2006-02-27 21:24:00,1.98583,1.98608,1.98583,1.98608,185126.0
2006-02-27 21:25:00,1.98613,1.98619,1.98609,1.98612,3365611.0
2006-02-27 21:26:00,1.98625,1.98648,1.98618,1.98634,5909915.0
2006-02-27 21:28:00,1.98632,1.98632,1.98599,1.98599,988142.0
2006-02-27 21:29:00,1.98586,1.98591,1.98547,1.98582,1808066.0
2006-02-27 21:30:00,1.98576,1.98576,1.98565,1.9857,2303135.0
2006-02-27 21:31:00,1.98563,1.98585,1.98563,1.98583,6489363.0
2006-02-27 21:32:00,1.98578,1.98578,1.98546,1.98546,790779.0
2006-02-27 21:33:00,1.98551,1.98569,1.98532,1.98569,2905562.0
2006-02-27 21:34:00,1.98573,1.98592,1.98572,1.98585,2294740.0
2006-02-27 21:35:00,1.9858,1.9858,1.98548,1.98548,2151862.0
2006-02-27 21:36:00,1.98536,1.98536,1.98512,1.98534,855188.0
2006-02-27 21:37:00,1.98537,1.98547,1.98537,1.9854,12165323.0
2006-02-27 21:38:00,1.98534,1.98535,1.98526,1.98526,7304489.0
2006-02-27 21:40:00,1.98552,1.98558,1.98545,1.98545,11484279.0
2006-02-27 21:41:00,1.98542,1.98542,1.98536,1.98536,395113.0
2006-02-27 21:42:00,1.98531,1.98531,1.98495,1.98495,9538550.0
2006-02-27 21:43:00,1.98481,1.98495,1.9847,1.98478,22037385.0
2006-02-27 21:44:00,1.98473,1.98473,1.98451,1.98462,3466982.0
2006-02-27 21:45:00,1.98456,1.98456,1.98406,1.98433,10540436.0
2006-02-27 21:46:00,1.98435,1.98435,1.98407,1.98418,621454.0
2006-02-27 21:47:00,1.98412,1.98412,1.98406,1.98406,7006946.0
2006-02-27 21:48:00,1.98399,1.98399,1.98365,1.98381,13406227.0
2006-02-27 21:50:00,1.98363,1.98367,1.98353,1.98361,2651465.0
2006-02-27 21:51:00,1.98359,1.9836,1.98351,1.98351,1984322.0
2006-02-27 21:52:00,1.98353,1.98353,1.98326,1.98326,2595589.0
2006-02-27 21:53:00,1.98332,1.98332,1.98306,1.98306,14582848.0
2006-02-27 21:54:00,1.98303,1.98305,1.98293,1.98305,2782259.0
2006-02-27 21:55:00,1.98315,1.9832,1.98306,1.98312,12099073.0
2006-02-27 21:56:00,1.98307,1.98307,1.98278,1.98278,7940802.0
2006-02-27 21:57:00,1.98275,1.98289,1.98261,1.98289,5025446.0
2006-02-27 21:58:00,1.98286,1.98313,1.98286,1.98298,1298313.0
2006-02-27 21:59:00,1.983,1.98312,1.98296,1.98312,1851784.0
2006-02-27 22:00:00,1.98307,1.98351,1.98307,1.98346,5853120.0
2006-02-27 22:01:00,1.98355,1.98377,1.98355,1.98362,1154688.0
2006-02-27 22:02:00,1.98389,1.98408,1.98389,1.98408,371678.0
2006-02-27 22:03:00,1.98401,1.98403,1.9836,1.98403,14803694.0
2006-02-27 22:04:00,1.98406,1.98406,1.98395,1.98395,176560.0
2006-02-27 22:05:00,1.98387,1.98394,1.98382,1.98394,11004052.0
2006-02-27 22:06:00,1.98405,1.98419,1.98404,1.98417,2979903.0
2006-02-27 22:07:00,1.98416,1.98442,1.98416,1.98416,1840452.0
2006-02-27 22:08:00,1.98448,1.98467,1.98448,1.98467,418395.0
2006-02-27 22:09:00,1.98475,1.98496,1.98464,1.98496,9979383.0
2006-02-27 22:10:00,1.98518,1.98518,1.98507,1.98507,270015.0
2006-02-27 22:15:00,1.98507,1.98507,1.98495,1.98495,1457261.0
2006-02-27 22:17:00,1.98493,1.98493,1.98474,1.98477,14281116.0
2006-02-27 22:18:00,1.98477,1.98477,1.98411,1.98447,3084966.0
2006-02-27 22:19:00,1.98429,1.98447,1.98409,1.98447,364896.0
2006-02-27 22:20:00,1.98447,1.98469,1.98447,1.98469,1493910.0
2006-02-27 22:21:00,1.98475,1.98475,1.98436,1.98436,3741275.0
2006-02-27 22:22:00,1.98451,1.98466,1.98443,1.98466,4389159.0
2006-02-27 22:23:00,1.98471,1.98485,1.9846,1.98483,9877273.0
2006-02-27 22:24:00,1.98494,1.98496,1.98463,1.98476,3123888.0
2006-02-27 22:25:00,1.98459,1.98459,1.98446,1.98446,3075189.0
2006-02-27 22:26:00,1.98452,1.98455,1.98441,1.98441,9153937.0
2006-02-27 22:27:00,1.98439,1.98444,1.98424,1.98444,3249573.0
2006-02-27 22:28:00,1.98432,1.98462,1.98432,1.98462,13133138.0
2006-02-27 22:29:00,1.98457,1.98457,1.98453,1.98453,1274370.0
2006-02-27 22:31:00,1.98456,1.98456,1.9843,1.9843,8202593.0
2006-02-27 22:32:00,1.98438,1.9845,1.98435,1.9845,5247641.0
2006-02-27 22:33:00,1.98434,1.98434,1.98394,1.98405,4353523.0
2006-02-27 22:35:00,1.98402,1.98413,1.984,1.98413,1549112.0
2006-02-27 22:36:00,1.98419,1.98438,1.98409,1.98438,6182806.0
2006-02-27 22:37:00,1.98428,1.98465,1.98428,1.98465,3535823.0
2006-02-27 22:38:00,1.9845,1.98456,1.98447,1.98447,3934050.0
2006-02-27 22:39:00,1.98446,1.98446,1.98437,1.98437,7657165.0
2006-02-27 22:40:00,1.98417,1.98431,1.98411,1.98411,5823707.0
2006-02-27 22:41:00,1.98398,1.9841,1.98391,1.98391,6969827.0
2006-02-27 22:42:00,1.98384,1.98384,1.98362,1.98368,2498092.0
2006-02-27 22:43:00,1.98361,1.98374,1.98361,1.98371,1614457.0
2006-02-27 22:44:00,1.98375,1.98381,1.98375,1.98381,2896581.0
2006-02-27 22:45:00,1.9839,1.98392,1.9839,1.98392,305632.0
2006-02-27 22:46:00,1.98381,1.98381,1.98361,1.98361,9068084.0
2006-02-27 22:47:00,1.98372,1.98372,1.9836,1.9836,3332687.0
2006-02-27 22:48:00,1.98341,1.98354,1.98341,1.98348,8977274.0
2006-02-27 22:49:00,1.98346,1.98346,1.98327,1.98327,1133604.0
2006-02-27 22:50:00,1.98313,1.98319,1.98309,1.98309,3410537.0
2006-02-27 22:51:00,1.98303,1.98313,1.98303,1.98313,822264.0
2006-02-27 22:52:00,1.983,1.983,1.98288,1.98288,3491015.0
2006-02-27 22:53:00,1.98277,1.9829,1.98277,1.9829,682901.0
2006-02-27 22:54:00,1.98297,1.98323,1.98297,1.98323,1155873.0
2006-02-27 22:55:00,1.98333,1.98346,1.98328,1.98343,7668442.0
2006-02-27 22:56:00,1.9835,1.98354,1.98342,1.98342,12332911.0
2006-02-27 22:57:00,1.98342,1.98342,1.98327,1.98327,1966862.0
2006-02-27 22:58:00,1.98312,1.98312,1.98281,1.98281,4442503.0
2006-02-27 22:59:00,1.98264,1.98264,1.98239,1.98239,19683468.0
2006-02-27 23:00:00,1.98236,1.98239,1.98222,1.98224,3595194.0
2006-02-27 23:01:00,1.98234,1.98253,1.98234,1.98253,4164561.0
2006-02-27 23:02:00,1.98233,1.98248,1.98233,1.98245,3569423.0
2006-02-27 23:03:00,1.9825,1.98279,1.98245,1.98245,2646984.0
2006-02-27 23:04:00,1.98264,1.98267,1.98256,1.98267,7489061.0
2006-02-27 23:05:00,1.98279,1.98299,1.98279,1.98299,1273613.0
2006-02-27 23:06:00,1.9829,1.9829,1.98271,1.98274,24987681.0
2006-02-27 23:07:00,1.98281,1.98286,1.98267,1.98284,3896417.0
2006-02-27 23:08:00,1.98292,1.98307,1.98292,1.98302,1289593.0
2006-02-27 23:09:00,1.98309,1.98321,1.98309,1.98321,4088287.0
2006-02-27 23:10:00,1.98332,1.9834,1.98327,1.9834,6824378.0
2006-02-27 23:11:00,1.98324,1.9834,1.98324,1.9834,4477213.0
2006-02-27 23:12:00,1.9833,1.98348,1.9833,1.98339,3685221.0
2006-02-27 23:13:00,1.98327,1.98327,1.98293,1.98293,12427036.0
2006-02-27 23:14:00,1.98292,1.98294,1.98283,1.98283,5410218.0
2006-02-27 23:15:00,1.98285,1.98303,1.9828,1.98303,14201650.0
2006-02-27 23:16:00,1.98258,1.98318,1.98258,1.98318,5225360.0
2006-02-27 23:17:00,1.98317,1.9835,1.98317,1.9835,4175369.0
2006-02-27 23:18:00,1.98353,1.98353,1.98323,1.98323,299277.0
2006-02-27 23:19:00,1.98299,1.98318,1.98299,1.9831,981243.0
2006-02-27 23:20:00,1.98302,1.98308,1.98302,1.98308,257090.0
2006-02-27 23:21:00,1.98301,1.98303,1.98299,1.98303,2146966.0
2006-02-27 23:22:00,1.98303,1.98306,1.98297,1.98297,1074596.0
2006-02-27 23:23:00,1.98288,1.98289,1.98241,1.98284,4389344.0
2006-02-27 23:24:00,1.98279,1.9831,1.98279,1.9831,3474346.0
2006-02-27 23:25:00,1.98314,1.98334,1.98314,1.98334,1516877.0
2006-02-27 23:26:00,1.98329,1.98361,1.98329,1.98361,2826514.0
2006-02-27 23:27:00,1.98355,1.98363,1.98354,1.98354,7442505.0
2006-02-27 23:28:00,1.98353,1.98353,1.98321,1.98321,17219047.0
2006-02-27 23:30:00,1.98297,1.98314,1.98295,1.98314,9152228.0
2006-02-27 23:31:00,1.98316,1.98338,1.98316,1.98338,2567768.0
2006-02-27 23:32:00,1.98327,1.98327,1.98305,1.98312,1746901.0
2006-02-27 23:33:00,1.98284,1.98335,1.98284,1.98335,376440.0
2006-02-27 23:34:00,1.98337,1.98346,1.98337,1.98346,13115458.0
2006-02-27 23:35:00,1.98352,1.98355,1.98335,1.98335,13180575.0
2006-02-27 23:36:00,1.98351,1.9838,1.98335,1.9838,4423927.0
2006-02-27 23:37:00,1.9838,1.98411,1.98371,1.98411,1915152.0
2006-02-27 23:38:00,1.98406,1.98406,1.98374,1.98374,2856994.0
2006-02-27 23:39:00,1.98379,1.98384,1.98342,1.98373,519851.0
2006-02-27 23:40:00,1.98374,1.98374,1.98352,1.98367,4046633.0
2006-02-27 23:41:00,1.98371,1.98371,1.98365,1.98368,2471333.0
2006-02-27 23:42:00,1.9837,1.98386,1.9835,1.98386,3606918.0
2006-02-27 23:44:00,1.98398,1.98417,1.98398,1.98405,10760939.0
2006-02-27 23:45:00,1.9842,1.98433,1.9842,1.98421,1638892.0
2006-02-27 23:46:00,1.98421,1.98421,1.98409,1.98414,23362893.0
2006-02-27 23:48:00,1.98412,1.98412,1.98375,1.98375,4473114.0
2006-02-27 23:49:00,1.98384,1.98395,1.98384,1.98385,10588614.0
2006-02-27 23:50:00,1.98387,1.984,1.98379,1.984,5429579.0
2006-02-27 23:51:00,1.98407,1.98407,1.98381,1.98399,5668436.0
2006-02-27 23:52:00,1.98408,1.98424,1.98408,1.98424,521553.0
2006-02-27 23:53:00,1.98419,1.98424,1.98419,1.98424,3762921.0
2006-02-27 23:54:00,1.98411,1.98445,1.98411,1.98445,1760924.0
2006-02-27 23:55:00,1.98443,1.98447,1.98403,1.98424,9256165.0
2006-02-27 23:56:00,1.9845,1.98452,1.9845,1.98452,99257.0
2006-02-27 23:57:00,1.98449,1.98471,1.98445,1.98454,23786753.0
2006-02-27 23:58:00,1.98463,1.98463,1.98436,1.98436,2141149.0
2006-02-28 00:30:00,1.98433,1.9844,1.98432,1.9844,10757603.0
2006-02-28 00:31:00,1.98407,1.98407,1.98406,1.98407,751155.0
2006-02-28 00:32:00,1.98412,1.98421,1.98403,1.98421,3810572.0
2006-02-28 00:33:00,1.98412,1.98412,1.98378,1.98378,1142851.0
2006-02-28 00:34:00,1.98384,1.98392,1.98367,1.98367,9578381.0
2006-02-28 00:35:00,1.98372,1.98376,1.98372,1.98376,1201595.0
2006-02-28 00:36:00,1.98392,1.98392,1.98371,1.98371,4228348.0
2006-02-28 00:38:00,1.98373,1.98387,1.98373,1.98387,2659816.0
2006-02-28 00:39:00,1.98383,1.98383,1.98354,1.98354,13786422.0
2006-02-28 00:40:00,1.98347,1.9835,1.98347,1.98347,3203528.0
2006-02-28 00:43:00,1.98339,1.98359,1.98339,1.98353,6020266.0
2006-02-28 00:44:00,1.9836,1.98368,1.9836,1.98368,862067.0
2006-02-28 00:45:00,1.98364,1.98366,1.98356,1.98356,2971793.0
2006-02-28 00:47:00,1.98363,1.98366,1.98363,1.98366,1389003.0
2006-02-28 00:48:00,1.9837,1.98395,1.98351,1.98395,4400011.0
2006-02-28 00:50:00,1.98398,1.98398,1.98385,1.98385,789083.0
2006-02-28 00:51:00,1.98386,1.98388,1.98367,1.98367,12751643.0
2006-02-28 00:59:00,1.98349,1.98362,1.98349,1.98359,3563695.0
2006-02-28 01:00:00,1.98359,1.98373,1.98359,1.98373,594638.0
2006-02-28 01:01:00,1.98381,1.98396,1.98381,1.98385,5744839.0
2006-02-28 01:02:00,1.9838,1.98409,1.9838,1.98409,2729245.0
2006-02-28 01:04:00,1.98409,1.98412,1.98404,1.98404,3772518.0
2006-02-28 01:05:00,1.98401,1.98401,1.98388,1.98388,2210461.0
2006-02-28 01:06:00,1.98378,1.98383,1.98378,1.98382,3237357.0
2006-02-28 01:08:00,1.98383,1.98389,1.98367,1.98389,12375040.0
2006-02-28 01:09:00,1.98389,1.98389,1.98379,1.98379,6626674.0
2006-02-28 01:17:00,1.98367,1.98367,1.98319,1.98347,8224203.0
2006-02-28 01:18:00,1.98354,1.98363,1.98342,1.98342,1454803.0
2006-02-28 01:19:00,1.98338,1.98338,1.98284,1.98284,1057264.0
2006-02-28 01:20:00,1.98306,1.98306,1.9829,1.9829,19845783.0
2006-02-28 01:21:00,1.98304,1.98304,1.98303,1.98303,1855477.0
2006-02-28 01:22:00,1.98296,1.98327,1.98296,1.98327,16147564.0
2006-02-28 01:23:00,1.98338,1.9835,1.98332,1.9835,3494436.0
2006-02-28 01:24:00,1.98331,1.98331,1.98277,1.98277,5925864.0
2006-02-28 01:25:00,1.98276,1.98282,1.98276,1.98282,209377.0
2006-02-28 01:26:00,1.98268,1.98277,1.98268,1.98277,112887.0
2006-02-28 01:27:00,1.98272,1.98272,1.98227,1.98227,1194703.0
2006-02-28 01:28:00,1.98261,1.98261,1.98246,1.98246,4102884.0
2006-02-28 01:29:00,1.98234,1.98234,1.98207,1.98224,6655769.0
2006-02-28 01:30:00,1.98219,1.98241,1.98219,1.98229,2754907.0
2006-02-28 01:31:00,1.98213,1.98223,1.9816,1.98223,12015216.0
2006-02-28 01:32:00,1.98238,1.9827,1.98238,1.9827,978190.0
2006-02-28 01:33:00,1.98265,1.98276,1.98265,1.98267,70980.0
2006-02-28 01:34:00,1.98283,1.98297,1.98276,1.98297,2912844.0
2006-02-28 01:35:00,1.98292,1.98292,1.98253,1.98269,6923257.0
2006-02-28 01:36:00,1.98265,1.98265,1.9825,1.9825,3500884.0
2006-02-28 01:37:00,1.98236,1.98236,1.98186,1.98228,8909148.0
2006-02-28 01:42:00,1.98234,1.98234,1.98213,1.98219,12458335.0
2006-02-28 01:43:00,1.98217,1.98223,1.98217,1.98222,10903115.0
2006-02-28 01:44:00,1.98223,1.98235,1.98223,1.98235,12802978.0
2006-02-28 01:45:00,1.98238,1.98258,1.98238,1.98258,5678900.0
2006-02-28 01:46:00,1.98234,1.98236,1.982,1.982,7502556.0
2006-02-28 01:47:00,1.98211,1.98229,1.98194,1.98194,3534801.0
2006-02-28 01:50:00,1.98226,1.98226,1.98226,1.98226,2832832.0
2006-02-28 01:51:00,1.98239,1.98239,1.98202,1.98207,3928053.0
2006-02-28 01:52:00,1.98195,1.98207,1.98195,1.98207,1712225.0
2006-02-28 01:54:00,1.98204,1.98226,1.98204,1.98226,134078.0
2006-02-28 01:55:00,1.98246,1.98261,1.98246,1.9826,13170228.0
2006-02-28 01:56:00,1.9826,1.98262,1.98243,1.98248,6414168.0
2006-02-28 01:57:00,1.98246,1.98246,1.98215,1.98215,7909885.0
2006-02-28 01:58:00,1.98211,1.98229,1.98211,1.98226,1383856.0
2006-02-28 01:59:00,1.9823,1.9823,1.9822,1.98221,4698456.0
2006-02-28 02:01:00,1.98217,1.98217,1.98197,1.98201,982443.0
2006-02-28 02:03:00,1.98201,1.98222,1.9819,1.98222,6479754.0
2006-02-28 02:04:00,1.98224,1.98228,1.98196,1.98226,12955172.0
2006-02-28 02:05:00,1.98237,1.98237,1.98216,1.98216,132214.0
2006-02-28 02:06:00,1.98249,1.98249,1.9822,1.98244,10469971.0
2006-02-28 02:08:00,1.98256,1.98256,1.98236,1.98246,3676918.0
2006-02-28 02:09:00,1.9823,1.98259,1.9823,1.98259,3005339.0
2006-02-28 02:10:00,1.98243,1.98259,1.98243,1.98259,174544.0
2006-02-28 02:11:00,1.98297,1.98297,1.9828,1.9829,1487376.0
2006-02-28 02:12:00,1.98272,1.9829,1.9824,1.98258,6777457.0
2006-02-28 02:13:00,1.98253,1.98297,1.98253,1.98297,22187.0
2006-02-28 02:14:00,1.98296,1.983,1.9828,1.98295,5555590.0
2006-02-28 02:15:00,1.98295,1.98312,1.98295,1.98295,13456986.0
2006-02-28 02:17:00,1.98302,1.98302,1.98267,1.98267,11919571.0
2006-02-28 02:18:00,1.98269,1.9829,1.98269,1.9829,9782373.0
2006-02-28 02:19:00,1.98286,1.98286,1.9825,1.9825,5582042.0
2006-02-28 02:20:00,1.9822,1.98252,1.9822,1.98232,1570214.0
2006-02-28 02:22:00,1.98238,1.98279,1.98238,1.98279,1409358.0
2006-02-28 02:23:00,1.98272,1.98272,1.98227,1.98239,3566508.0
2006-02-28 02:24:00,1.98243,1.98256,1.98236,1.98244,6538161.0
2006-02-28 02:25:00,1.98252,1.98267,1.98247,1.98267,3157655.0
2006-02-28 02:28:00,1.98274,1.98361,1.98274,1.98361,699103.0
2006-02-28 02:30:00,1.98349,1.98349,1.98313,1.98313,6410257.0
2006-02-28 02:33:00,1.98359,1.9837,1.98358,1.9837,72878.0
2006-02-28 02:34:00,1.98365,1.98371,1.98358,1.98363,5447210.0
2006-02-28 02:35:00,1.98339,1.98339,1.98254,1.98254,5670292.0
2006-02-28 02:36:00,1.98255,1.98265,1.98246,1.98246,1817373.0
2006-02-28 02:37:00,1.98238,1.98242,1.98214,1.98214,9533378.0
2006-02-28 02:38:00,1.98224,1.9824,1.98224,1.9824,1855106.0
2006-02-28 02:39:00,1.98238,1.98247,1.98224,1.98237,19380650.0
2006-02-28 02:41:00,1.98235,1.98246,1.98206,1.98206,1421400.0
2006-02-28 02:42:00,1.98202,1.98203,1.98167,1.98203,7718634.0
2006-02-28 02:43:00,1.98203,1.98223,1.98203,1.98223,1682762.0
2006-02-28 02:44:00,1.9821,1.98222,1.98209,1.98209,2104755.0
2006-02-28 02:45:00,1.98207,1.98232,1.98199,1.98199,13483966.0
2006-02-28 02:47:00,1.98235,1.98236,1.98204,1.98222,4042464.0
2006-02-28 02:48:00,1.98221,1.98221,1.98205,1.98205,1492800.0
2006-02-28 02:49:00,1.98211,1.98246,1.98197,1.98246,2170882.0
2006-02-28 02:50:00,1.9821,1.98221,1.9821,1.98221,7142355.0
2006-02-28 02:51:00,1.98208,1.98225,1.98208,1.98225,1172836.0
2006-02-28 02:52:00,1.98238,1.98259,1.98238,1.98259,889951.0
2006-02-28 02:53:00,1.98242,1.98266,1.98235,1.98266,3066702.0
2006-02-28 02:54:00,1.98269,1.98269,1.98231,1.98231,2080433.0
2006-02-28 02:55:00,1.98253,1.98276,1.98253,1.98257,4104579.0
2006-02-28 02:56:00,1.98245,1.98254,1.98231,1.98243,3543664.0
2006-02-28 02:57:00,1.98256,1.9827,1.98244,1.98244,2619238.0
2006-02-28 02:58:00,1.98239,1.98248,1.98233,1.98247,5369007.0
2006-02-28 02:59:00,1.98247,1.98296,1.98247,1.98296,2704319.0
2006-02-28 03:00:00,1.9824,1.9826,1.9824,1.98249,3307986.0
2006-02-28 03:01:00,1.98252,1.98269,1.98252,1.98269,6643746.0
2006-02-28 03:02:00,1.98285,1.98285,1.98271,1.98271,132499.0
2006-02-28 03:03:00,1.98274,1.9829,1.98274,1.9829,2198032.0
2006-02-28 03:04:00,1.98266,1.98269,1.98258,1.98269,5343352.0
2006-02-28 03:05:00,1.9828,1.9828,1.9823,1.98266,1009316.0
2006-02-28 03:06:00,1.9827,1.98286,1.9827,1.98276,3412990.0
2006-02-28 03:07:00,1.98279,1.98279,1.98253,1.98253,8860031.0
2006-02-28 03:08:00,1.98249,1.98278,1.98249,1.98278,4478053.0
2006-02-28 03:10:00,1.98279,1.98279,1.98263,1.98263,4321232.0
2006-02-28 03:11:00,1.98248,1.98267,1.98248,1.98267,2526516.0
2006-02-28 03:12:00,1.98252,1.9829,1.98252,1.9829,2019636.0
2006-02-28 03:13:00,1.98264,1.98289,1.98264,1.98289,7003533.0
2006-02-28 03:15:00,1.98291,1.98291,1.98283,1.98283,795119.0
2006-02-28 03:16:00,1.98286,1.98333,1.98286,1.98333,566963.0
2006-02-28 03:17:00,1.98278,1.98278,1.98253,1.98261,7920486.0
2006-02-28 03:19:00,1.9826,1.98266,1.9826,1.98266,3141945.0
2006-02-28 03:20:00,1.98279,1.98293,1.98272,1.98279,13151218.0
2006-02-28 03:21:00,1.98281,1.98281,1.9826,1.9826,2623610.0
2006-02-28 03:22:00,1.98292,1.98312,1.98292,1.98312,623712.0
2006-02-28 03:23:00,1.98312,1.98312,1.983,1.98302,4456051.0
2006-02-28 03:25:00,1.98287,1.9829,1.98287,1.9829,255182.0
2006-02-28 03:26:00,1.98286,1.98286,1.98257,1.98257,1061635.0
2006-02-28 03:27:00,1.98266,1.98266,1.98246,1.98254,3820375.0
2006-02-28 03:28:00,1.98252,1.98277,1.98252,1.98277,740127.0
2006-02-28 03:30:00,1.98299,1.98326,1.98293,1.98326,2916837.0
2006-02-28 03:32:00,1.98322,1.98323,1.98317,1.98317,1037666.0
2006-02-28 03:33:00,1.98299,1.98299,1.98289,1.98289,18178379.0
2006-02-28 03:35:00,1.98278,1.983,1.98272,1.98272,2649358.0
2006-02-28 03:36:00,1.98276,1.98287,1.98276,1.98287,770886.0
2006-02-28 03:38:00,1.98299,1.98299,1.98285,1.98298,4135456.0
2006-02-28 03:39:00,1.98295,1.98295,1.98266,1.98266,13435925.0
2006-02-28 03:40:00,1.98267,1.98303,1.98267,1.98292,2125557.0
2006-02-28 03:41:00,1.98278,1.98293,1.98278,1.98279,9799580.0
2006-02-28 03:42:00,1.98279,1.9831,1.98279,1.9831,3663867.0
2006-02-28 03:43:00,1.98315,1.98327,1.98315,1.9832,12260193.0
2006-02-28 03:44:00,1.98318,1.9832,1.98301,1.9832,6309445.0
2006-02-28 03:45:00,1.98316,1.98316,1.98298,1.98298,1754575.0
2006-02-28 03:47:00,1.98291,1.98327,1.98291,1.98327,121946.0
2006-02-28 03:48:00,1.98311,1.98313,1.98311,1.98313,380700.0
2006-02-28 03:49:00,1.9831,1.9833,1.98307,1.98307,1081091.0
2006-02-28 03:50:00,1.98313,1.98332,1.98313,1.98332,5241620.0
2006-02-28 03:51:00,1.98284,1.98325,1.98284,1.98308,4784965.0
2006-02-28 03:52:00,1.98318,1.98344,1.98318,1.98344,6088513.0
2006-02-28 03:54:00,1.98314,1.98314,1.98302,1.98302,707523.0
2006-02-28 03:55:00,1.98305,1.98305,1.98302,1.98302,347645.0
2006-02-28 03:56:00,1.9831,1.9831,1.98286,1.98287,5067577.0
2006-02-28 03:58:00,1.98292,1.9831,1.98277,1.98277,13989334.0
2006-02-28 03:59:00,1.98278,1.98289,1.98278,1.98289,653460.0
2006-02-28 04:01:00,1.98299,1.98324,1.98298,1.98324,1831290.0
2006-02-28 04:02:00,1.98295,1.98329,1.98295,1.98311,12731447.0
2006-02-28 04:03:00,1.98329,1.98363,1.98329,1.98363,3860395.0
2006-02-28 04:04:00,1.98358,1.98358,1.98348,1.98348,33547.0
2006-02-28 04:05:00,1.98355,1.98421,1.98355,1.98407,1365360.0
2006-02-28 04:06:00,1.98397,1.98397,1.98381,1.98381,3776137.0
2006-02-28 04:08:00,1.98368,1.98368,1.98296,1.98301,5336504.0
2006-02-28 04:09:00,1.98295,1.98307,1.98295,1.98306,5364406.0
2006-02-28 04:10:00,1.983,1.98309,1.98292,1.98309,9987375.0
2006-02-28 04:11:00,1.98309,1.98322,1.98309,1.98321,4332999.0
2006-02-28 04:12:00,1.98323,1.98323,1.98289,1.98289,5378235.0
2006-02-28 04:13:00,1.98303,1.98315,1.98302,1.98315,10122430.0
2006-02-28 04:14:00,1.98329,1.98366,1.9832,1.98366,1086312.0
2006-02-28 04:15:00,1.98306,1.98327,1.98306,1.98309,4023854.0
2006-02-28 04:16:00,1.98313,1.98356,1.9829,1.98356,12706489.0
2006-02-28 04:17:00,1.9832,1.98338,1.98304,1.98338,3416937.0
2006-02-28 04:18:00,1.9837,1.9837,1.98359,1.98359,2659922.0
2006-02-28 04:19:00,1.98367,1.98367,1.98353,1.98353,1991710.0
2006-02-28 04:20:00,1.98356,1.98356,1.98311,1.98318,479699.0
2006-02-28 04:21:00,1.9831,1.98324,1.98305,1.98323,3047784.0
2006-02-28 04:22:00,1.98305,1.98346,1.98305,1.98346,167377.0
2006-02-28 04:23:00,1.98332,1.98333,1.98305,1.98333,4441693.0
2006-02-28 04:26:00,1.98341,1.98391,1.98341,1.98391,939289.0
2006-02-28 04:27:00,1.98335,1.98358,1.98335,1.98346,1794085.0
2006-02-28 04:29:00,1.98336,1.98336,1.98306,1.98306,9815776.0
2006-02-28 04:30:00,1.9829,1.98328,1.9829,1.98328,650840.0
2006-02-28 04:33:00,1.98326,1.98369,1.98326,1.98338,2914485.0
2006-02-28 04:34:00,1.98335,1.98352,1.98332,1.98332,1537947.0
2006-02-28 04:35:00,1.98332,1.9837,1.98332,1.9837,3667853.0
2006-02-28 04:36:00,1.98366,1.98423,1.98351,1.98368,4811293.0
2006-02-28 04:37:00,1.9837,1.98401,1.9837,1.98401,1125939.0
2006-02-28 04:38:00,1.98403,1.98408,1.98403,1.98408,1974947.0
2006-02-28 04:39:00,1.98413,1.98413,1.98382,1.98382,240249.0
2006-02-28 04:41:00,1.98392,1.98415,1.98392,1.98415,289409.0
2006-02-28 04:42:00,1.98401,1.98415,1.98401,1.98415,4151046.0
2006-02-28 04:43:00,1.98419,1.98419,1.98381,1.984,2749205.0
2006-02-28 04:44:00,1.98404,1.98418,1.98404,1.98418,15635418.0
2006-02-28 04:45:00,1.98414,1.98419,1.98392,1.98397,5823074.0
2006-02-28 04:48:00,1.98399,1.98443,1.98399,1.98441,949265.0
2006-02-28 04:53:00,1.98405,1.98405,1.9837,1.9837,26336088.0
2006-02-28 04:54:00,1.98394,1.98394,1.98378,1.98378,5992647.0
2006-02-28 04:55:00,1.98369,1.98393,1.98365,1.98387,7203098.0
2006-02-28 04:58:00,1.98399,1.98399,1.98373,1.98373,4304455.0
2006-02-28 04:59:00,1.98368,1.98396,1.98368,1.98396,3458248.0
2006-02-28 05:00:00,1.98401,1.98402,1.9839,1.98401,19644180.0
2006-02-28 05:01:00,1.98414,1.98519,1.98414,1.98519,2928037.0
2006-02-28 05:02:00,1.98517,1.98521,1.98503,1.98503,1216123.0
2006-02-28 05:03:00,1.98508,1.98508,1.98454,1.98454,13662246.0
2006-02-28 05:04:00,1.98445,1.98445,1.98362,1.9838,7683812.0
2006-02-28 05:06:00,1.98388,1.98412,1.98388,1.98412,8110269.0
2006-02-28 05:11:00,1.98382,1.98404,1.98382,1.98404,231984.0
2006-02-28 05:12:00,1.98407,1.98418,1.98407,1.98418,2595403.0
2006-02-28 05:13:00,1.98405,1.9841,1.98389,1.9841,8326218.0
2006-02-28 05:16:00,1.98412,1.98439,1.98412,1.98439,1106247.0
2006-02-28 05:17:00,1.98451,1.98476,1.98451,1.98459,2281571.0
2006-02-28 05:18:00,1.98467,1.98511,1.98467,1.98511,443504.0
2006-02-28 05:19:00,1.98459,1.98476,1.98459,1.98476,2082672.0
2006-02-28 05:20:00,1.98487,1.98498,1.98487,1.98498,7152220.0
2006-02-28 05:22:00,1.9851,1.98537,1.9851,1.98518,1075142.0
2006-02-28 05:23:00,1.98531,1.98556,1.98525,1.98533,7704124.0
2006-02-28 05:24:00,1.98518,1.9856,1.98515,1.9856,1364457.0
2006-02-28 05:25:00,1.98516,1.98518,1.98482,1.98518,12824685.0
2006-02-28 05:26:00,1.98535,1.98547,1.9853,1.98545,4329279.0
2006-02-28 05:27:00,1.98547,1.98562,1.98538,1.98562,4357531.0
2006-02-28 05:31:00,1.98547,1.98547,1.98523,1.98524,13287305.0
2006-02-28 05:32:00,1.98539,1.98539,1.98522,1.98524,3069399.0
2006-02-28 05:34:00,1.98534,1.98569,1.98534,1.9856,3076727.0
2006-02-28 05:35:00,1.98559,1.98575,1.9854,1.98547,3364809.0
2006-02-28 05:36:00,1.98545,1.98551,1.9854,1.9854,4287436.0
2006-02-28 05:37:00,1.98538,1.98552,1.98517,1.98527,7821715.0
2006-02-28 05:38:00,1.98504,1.98542,1.98494,1.98542,4122163.0
2006-02-28 05:40:00,1.98539,1.98551,1.98526,1.98537,395250.0
2006-02-28 05:41:00,1.98546,1.98546,1.98498,1.98527,3501609.0
2006-02-28 05:42:00,1.98524,1.98537,1.98517,1.98537,13212246.0
2006-02-28 05:43:00,1.98513,1.98548,1.98513,1.9853,11653173.0
2006-02-28 05:44:00,1.98513,1.98527,1.98513,1.98527,1425055.0
2006-02-28 05:45:00,1.98528,1.98565,1.98528,1.98556,4887008.0
2006-02-28 05:46:00,1.98545,1.98555,1.98545,1.98545,2316806.0
2006-02-28 05:47:00,1.98551,1.98606,1.98551,1.98606,861036.0
2006-02-28 05:49:00,1.98553,1.9859,1.98553,1.9859,270015.0
2006-02-28 05:50:00,1.98599,1.98599,1.98587,1.98594,4461324.0
2006-02-28 05:51:00,1.98623,1.98623,1.98599,1.98599,2753187.0
2006-02-28 05:52:00,1.9857,1.98609,1.9857,1.98599,1863372.0
2006-02-28 05:53:00,1.98601,1.98601,1.98577,1.9859,2314582.0
2006-02-28 05:54:00,1.98587,1.98601,1.98587,1.98597,11574160.0
2006-02-28 05:56:00,1.98598,1.98598,1.98534,1.98558,803717.0
2006-02-28 05:57:00,1.9857,1.9857,1.98555,1.98555,380583.0
2006-02-28 05:58:00,1.9854,1.98572,1.9854,1.98572,1251152.0
2006-02-28 05:59:00,1.98558,1.98593,1.98558,1.98586,5604289.0
2006-02-28 06:00:00,1.98607,1.98718,1.98607,1.98718,5443007.0
2006-02-28 06:01:00,1.98702,1.98702,1.9866,1.9866,1263687.0
2006-02-28 06:02:00,1.98665,1.98665,1.98579,1.9859,4889518.0
2006-02-28 06:03:00,1.98585,1.98597,1.98585,1.98587,8428832.0
2006-02-28 06:04:00,1.98575,1.98602,1.98575,1.98587,12474533.0
2006-02-28 06:07:00,1.98569,1.9858,1.98562,1.9858,2834852.0
2006-02-28 06:08:00,1.98575,1.98586,1.98575,1.98586,1951536.0
2006-02-28 06:09:00,1.98585,1.98596,1.98575,1.98575,2668543.0
2006-02-28 06:11:00,1.9859,1.9859,1.98559,1.98578,2955307.0
2006-02-28 06:12:00,1.98582,1.98608,1.98567,1.98567,7064877.0
2006-02-28 06:13:00,1.9857,1.98584,1.98552,1.98572,571505.0
2006-02-28 06:14:00,1.98567,1.98587,1.98537,1.98586,25918621.0
2006-02-28 06:15:00,1.98589,1.98589,1.98565,1.9857,3831341.0
2006-02-28 06:16:00,1.98572,1.98595,1.98572,1.98574,22496308.0
2006-02-28 06:17:00,1.98575,1.98575,1.98553,1.98575,8764633.0
2006-02-28 06:18:00,1.98572,1.98572,1.9856,1.9856,404455.0
2006-02-28 06:19:00,1.98557,1.9859,1.98557,1.98577,10981335.0
2006-02-28 06:21:00,1.98557,1.98587,1.98557,1.9857,6946732.0
2006-02-28 06:22:00,1.9859,1.9859,1.9858,1.9858,13307069.0
2006-02-28 06:24:00,1.98584,1.98624,1.98584,1.98624,2110984.0
2006-02-28 06:26:00,1.98579,1.98581,1.98555,1.98581,2771423.0
2006-02-28 06:27:00,1.98569,1.98572,1.98569,1.98572,809230.0
2006-02-28 06:29:00,1.98582,1.98604,1.98574,1.98604,102515.0
2006-02-28 06:30:00,1.98572,1.98578,1.9854,1.98564,1325502.0
2006-02-28 06:31:00,1.98572,1.98572,1.98547,1.98548,1092593.0
2006-02-28 06:32:00,1.98538,1.98538,1.98512,1.98512,2205266.0
2006-02-28 06:33:00,1.98512,1.98533,1.98512,1.98533,9302667.0
2006-02-28 06:34:00,1.98531,1.98576,1.98531,1.98576,7253377.0
2006-02-28 06:35:00,1.98523,1.98547,1.98523,1.98535,202656.0
2006-02-28 06:36:00,1.98558,1.98558,1.98512,1.98548,12139563.0
2006-02-28 06:38:00,1.98538,1.98559,1.98538,1.98559,1290289.0
2006-02-28 06:39:00,1.98567,1.98658,1.98567,1.98658,2135430.0
2006-02-28 06:40:00,1.98645,1.98645,1.98555,1.98555,768899.0
2006-02-28 06:41:00,1.98549,1.98549,1.98539,1.98539,2899859.0
2006-02-28 06:42:00,1.98521,1.98533,1.98495,1.98533,2503937.0
2006-02-28 06:44:00,1.98526,1.98553,1.98526,1.98535,3074560.0
2006-02-28 06:45:00,1.9855,1.98562,1.98546,1.98562,10333496.0
2006-02-28 06:46:00,1.98567,1.98575,1.98567,1.98575,334898.0
2006-02-28 06:47:00,1.98573,1.98573,1.98564,1.98564,360324.0
2006-02-28 06:49:00,1.98539,1.98567,1.98539,1.98555,9910460.0
2006-02-28 06:50:00,1.98567,1.98575,1.98559,1.98574,4319530.0
2006-02-28 06:51:00,1.98563,1.98573,1.98563,1.98567,652333.0
2006-02-28 06:53:00,1.98565,1.98565,1.98549,1.98549,774276.0
2006-02-28 06:55:00,1.98559,1.98559,1.9854,1.98548,11986782.0
2006-02-28 06:56:00,1.98547,1.98563,1.98546,1.98546,4937431.0
2006-02-28 06:57:00,1.98541,1.98541,1.98457,1.98469,5678666.0
2006-02-28 06:58:00,1.98471,1.98471,1.98452,1.98459,18829690.0
2006-02-28 07:00:00,1.98476,1.98476,1.98463,1.98463,1733978.0
2006-02-28 07:02:00,1.98461,1.98479,1.98461,1.98479,16167005.0
2006-02-28 07:03:00,1.98483,1.98483,1.98476,1.98476,4066853.0
2006-02-28 07:04:00,1.98474,1.98477,1.98462,1.98462,14095659.0
2006-02-28 07:05:00,1.98448,1.98483,1.98448,1.98483,2106134.0
2006-02-28 07:07:00,1.98459,1.98469,1.98459,1.98461,2158497.0
2006-02-28 07:09:00,1.98443,1.98465,1.98443,1.98465,13977113.0
2006-02-28 07:15:00,1.98478,1.98493,1.98477,1.98493,5774100.0
2006-02-28 07:16:00,1.98488,1.98509,1.98488,1.98509,10645441.0
2006-02-28 07:21:00,1.98488,1.98489,1.98473,1.9848,3322739.0
2006-02-28 07:23:00,1.98477,1.98477,1.98459,1.9846,1312611.0
2006-02-28 07:24:00,1.98463,1.98469,1.98456,1.98469,3009983.0
2006-02-28 07:28:00,1.98466,1.98489,1.98466,1.98489,2536841.0
2006-02-28 07:30:00,1.98489,1.985,1.98486,1.985,11224356.0
2006-02-28 07:33:00,1.98483,1.98522,1.98483,1.98522,6034245.0
2006-02-28 07:34:00,1.9852,1.9852,1.98506,1.98517,3584751.0
2006-02-28 07:38:00,1.9852,1.98555,1.98494,1.98555,3772001.0
2006-02-28 07:39:00,1.98567,1.98568,1.98552,1.98552,5401333.0
2006-02-28 07:42:00,1.9854,1.98553,1.9854,1.98541,1434954.0
2006-02-28 07:46:00,1.98541,1.98541,1.98488,1.98488,256686.0
2006-02-28 07:48:00,1.98476,1.98493,1.98476,1.98493,758506.0
2006-02-28 07:49:00,1.98527,1.98561,1.98521,1.98521,6380493.0
2006-02-28 07:51:00,1.98521,1.9856,1.98521,1.9856,7361478.0
2006-02-28 07:52:00,1.9857,1.98581,1.98566,1.98581,2033844.0
2006-02-28 07:53:00,1.98586,1.98586,1.98536,1.98536,2524941.0
2006-02-28 07:54:00,1.98544,1.98544,1.98515,1.98515,2361225.0
2006-02-28 07:55:00,1.9852,1.9852,1.98506,1.98518,4131821.0
2006-02-28 07:56:00,1.98507,1.98541,1.98507,1.98541,1996237.0
2006-02-28 07:57:00,1.98546,1.98575,1.98546,1.98575,2463587.0
2006-02-28 07:58:00,1.98575,1.98575,1.98524,1.98547,5102357.0
2006-02-28 07:59:00,1.98537,1.98552,1.98514,1.98514,10932250.0
2006-02-28 08:01:00,1.9852,1.98541,1.9852,1.98541,993198.0
2006-02-28 08:03:00,1.9852,1.98536,1.98506,1.98536,4748389.0
2006-02-28 08:04:00,1.98523,1.98639,1.98523,1.98609,6964393.0
2006-02-28 08:05:00,1.98639,1.98639,1.98615,1.98615,5338867.0
2006-02-28 08:06:00,1.98625,1.98641,1.9861,1.9861,2807607.0
2006-02-28 08:07:00,1.98611,1.98675,1.98611,1.98648,10554449.0
2006-02-28 08:08:00,1.98631,1.98652,1.98631,1.98635,7920392.0
2006-02-28 08:09:00,1.98635,1.98635,1.98613,1.9862,3537621.0
2006-02-28 08:10:00,1.98623,1.98645,1.98623,1.98632,1814730.0
2006-02-28 08:11:00,1.98645,1.98663,1.98615,1.98634,15098655.0
2006-02-28 08:12:00,1.98656,1.98656,1.98604,1.98604,3839833.0
2006-02-28 08:13:00,1.98646,1.98646,1.98626,1.98634,5771955.0
2006-02-28 08:14:00,1.98634,1.98646,1.98571,1.98582,16935211.0
2006-02-28 08:15:00,1.98602,1.98602,1.98538,1.98544,13002733.0
2006-02-28 08:16:00,1.98538,1.98547,1.9852,1.98547,2793386.0
2006-02-28 08:18:00,1.98535,1.98562,1.98535,1.98536,2576156.0
2006-02-28 08:19:00,1.98526,1.98527,1.98508,1.98508,656380.0
2006-02-28 08:21:00,1.98524,1.98646,1.98524,1.98646,5491367.0
2006-02-28 08:22:00,1.98638,1.98652,1.98638,1.98652,347179.0
2006-02-28 08:23:00,1.98642,1.98642,1.98535,1.98542,11254261.0
2006-02-28 08:24:00,1.98536,1.98536,1.98497,1.98526,7224001.0
2006-02-28 08:26:00,1.98524,1.9858,1.98524,1.9858,3110266.0
2006-02-28 08:27:00,1.98554,1.98554,1.98544,1.98546,6728046.0
2006-02-28 08:28:00,1.98534,1.98534,1.98511,1.98517,5310500.0
2006-02-28 08:29:00,1.98491,1.98505,1.98486,1.985,1712823.0
2006-02-28 08:30:00,1.98505,1.98514,1.98497,1.98505,2521954.0
2006-02-28 08:31:00,1.98509,1.98512,1.98501,1.98502,14349827.0
2006-02-28 08:32:00,1.98497,1.98503,1.98492,1.98502,9816613.0
2006-02-28 08:33:00,1.98503,1.98503,1.98474,1.985,3433546.0
2006-02-28 08:34:00,1.98491,1.98511,1.9847,1.98511,12281626.0
2006-02-28 08:35:00,1.98511,1.98576,1.98511,1.98576,6031874.0
2006-02-28 08:37:00,1.98578,1.98586,1.98563,1.98586,10901980.0
2006-02-28 08:38:00,1.98585,1.98585,1.98531,1.98561,7269494.0
2006-02-28 08:39:00,1.9856,1.98568,1.98546,1.98555,15378039.0
2006-02-28 08:40:00,1.98538,1.98552,1.98528,1.98552,9827637.0
2006-02-28 08:41:00,1.98561,1.98561,1.98523,1.98543,3292786.0
2006-02-28 08:42:00,1.98563,1.98563,1.98537,1.98541,5730695.0
2006-02-28 08:43:00,1.98532,1.98532,1.98469,1.98469,3091703.0
2006-02-28 08:44:00,1.9845,1.98498,1.9845,1.98457,4311901.0
2006-02-28 08:45:00,1.98456,1.9847,1.98449,1.9847,2595044.0
2006-02-28 08:46:00,1.98456,1.98456,1.98389,1.98416,2308800.0
2006-02-28 08:47:00,1.98416,1.98416,1.98401,1.98407,5905850.0
2006-02-28 08:48:00,1.9842,1.98462,1.9842,1.98445,22442452.0
2006-02-28 08:49:00,1.98445,1.98445,1.98415,1.98436,2098875.0
2006-02-28 08:50:00,1.98407,1.9843,1.98401,1.98401,9899048.0
2006-02-28 08:55:00,1.98444,1.98444,1.98417,1.98422,3608051.0
2006-02-28 08:56:00,1.98386,1.98449,1.98386,1.98398,16079774.0
2006-02-28 08:57:00,1.98396,1.98416,1.98396,1.98416,4510363.0
2006-02-28 08:58:00,1.98409,1.98476,1.98409,1.98476,5310949.0
2006-02-28 08:59:00,1.98487,1.98491,1.98462,1.98462,326993.0
2006-02-28 09:00:00,1.98409,1.98409,1.98347,1.98347,15222912.0
2006-02-28 09:01:00,1.98368,1.98383,1.98346,1.98357,9588649.0
2006-02-28 09:02:00,1.98353,1.98358,1.98332,1.98358,18396791.0
2006-02-28 09:03:00,1.98354,1.98359,1.98333,1.98333,5208315.0
2006-02-28 09:04:00,1.98334,1.98335,1.98293,1.98293,6103984.0
2006-02-28 09:05:00,1.98292,1.98297,1.98251,1.98277,2642794.0
2006-02-28 09:06:00,1.98276,1.98276,1.98233,1.98272,15182264.0
2006-02-28 09:07:00,1.98281,1.98292,1.98262,1.98292,10825360.0
2006-02-28 09:08:00,1.98287,1.98287,1.98227,1.98278,16873469.0
2006-02-28 09:09:00,1.98253,1.98257,1.98158,1.98158,7400668.0
2006-02-28 09:10:00,1.98141,1.98216,1.98141,1.98206,3863521.0
2006-02-28 09:11:00,1.98191,1.98244,1.98144,1.98144,1979344.0
2006-02-28 09:12:00,1.98152,1.9819,1.98152,1.98173,7285496.0
2006-02-28 09:13:00,1.98189,1.98191,1.98178,1.98178,7053893.0
2006-02-28 09:14:00,1.98185,1.98197,1.98185,1.98197,211638.0
2006-02-28 09:15:00,1.9817,1.9817,1.9816,1.9816,65804.0
2006-02-28 09:16:00,1.98152,1.98209,1.98152,1.98209,9811212.0
2006-02-28 09:17:00,1.98209,1.98211,1.98187,1.98191,3296885.0
2006-02-28 09:18:00,1.98171,1.98171,1.98101,1.98109,3636223.0
2006-02-28 09:19:00,1.98096,1.98121,1.98096,1.98107,9005287.0
2006-02-28 09:20:00,1.98132,1.98216,1.98132,1.98216,11401940.0
2006-02-28 09:21:00,1.98198,1.98226,1.98197,1.98199,8307136.0
2006-02-28 09:22:00,1.982,1.98225,1.98184,1.98213,17970704.0
2006-02-28 09:23:00,1.98221,1.98221,1.98201,1.98201,4176280.0
2006-02-28 09:24:00,1.98212,1.9825,1.98212,1.98241,15854813.0
2006-02-28 09:25:00,1.98252,1.98252,1.98236,1.98236,1502567.0
2006-02-28 09:26:00,1.98246,1.98273,1.98246,1.98273,8678200.0
2006-02-28 09:27:00,1.9827,1.98293,1.9827,1.98284,15082035.0
2006-02-28 09:28:00,1.983,1.98307,1.98277,1.98297,4986161.0
2006-02-28 09:29:00,1.98296,1.98329,1.98296,1.98323,16574259.0
2006-02-28 09:30:00,1.98304,1.98304,1.98256,1.98288,10872263.0
2006-02-28 09:31:00,1.98302,1.98335,1.98302,1.98335,3088918.0
2006-02-28 09:32:00,1.98323,1.98349,1.98303,1.98303,7287670.0
2006-02-28 09:33:00,1.98319,1.9832,1.98281,1.98299,2234622.0
2006-02-28 09:34:00,1.98311,1.98311,1.98284,1.98284,316055.0
2006-02-28 09:35:00,1.98294,1.98326,1.98294,1.98315,16934628.0
2006-02-28 09:36:00,1.98361,1.98412,1.98361,1.98389,2387987.0
2006-02-28 09:37:00,1.98383,1.98409,1.98378,1.98378,14252826.0
2006-02-28 09:38:00,1.98382,1.98444,1.98382,1.98443,11401624.0
2006-02-28 09:39:00,1.98403,1.98403,1.98381,1.98381,2832404.0
2006-02-28 09:40:00,1.98383,1.98389,1.98369,1.98374,4681575.0
2006-02-28 09:41:00,1.98361,1.98377,1.98358,1.98358,4330038.0
2006-02-28 09:42:00,1.98383,1.98401,1.98383,1.98387,17343833.0
2006-02-28 09:43:00,1.98406,1.98428,1.98406,1.98428,7515837.0
2006-02-28 09:44:00,1.98443,1.98443,1.98374,1.98407,2028904.0
2006-02-28 09:45:00,1.9842,1.98445,1.98411,1.98411,4118033.0
2006-02-28 09:46:00,1.98409,1.98409,1.98391,1.984,10932920.0
2006-02-28 09:47:00,1.98394,1.98394,1.98356,1.98356,21852243.0
2006-02-28 09:48:00,1.98382,1.98401,1.98376,1.98392,5526823.0
2006-02-28 09:49:00,1.98402,1.9849,1.98402,1.98471,1122810.0
2006-02-28 09:50:00,1.98467,1.98467,1.98398,1.98408,3849982.0
2006-02-28 09:51:00,1.98398,1.98478,1.98398,1.98478,9735594.0
2006-02-28 09:52:00,1.98479,1.98479,1.98441,1.98466,3536822.0
2006-02-28 09:53:00,1.98448,1.98448,1.9843,1.98446,1357363.0
2006-02-28 09:54:00,1.98416,1.98435,1.98381,1.98426,19186383.0
2006-02-28 09:55:00,1.98433,1.98444,1.98413,1.98415,2567925.0
2006-02-28 09:56:00,1.98448,1.98448,1.9843,1.98443,1897034.0
2006-02-28 09:57:00,1.98434,1.98446,1.98417,1.98417,4335559.0
2006-02-28 09:58:00,1.98405,1.98405,1.98357,1.98393,3586047.0
2006-02-28 09:59:00,1.98382,1.98389,1.98364,1.98364,3525818.0
2006-02-28 10:00:00,1.98365,1.98382,1.98363,1.98367,10421893.0
2006-02-28 10:01:00,1.98366,1.98366,1.98337,1.98337,6933666.0
2006-02-28 10:02:00,1.98339,1.98339,1.98327,1.98327,5755035.0
2006-02-28 10:03:00,1.98322,1.98341,1.98322,1.98341,5297417.0
2006-02-28 10:04:00,1.98327,1.98327,1.98308,1.98308,22473588.0
2006-02-28 10:05:00,1.98285,1.9835,1.98285,1.9835,9282646.0
2006-02-28 10:06:00,1.9835,1.98359,1.98324,1.98324,2368694.0
2006-02-28 10:07:00,1.98325,1.9833,1.98309,1.9833,5511156.0
2006-02-28 10:08:00,1.98316,1.98371,1.98316,1.98353,7178633.0
2006-02-28 10:09:00,1.98333,1.98388,1.98333,1.98388,5250334.0
2006-02-28 10:10:00,1.98395,1.98406,1.98374,1.98396,3641206.0
2006-02-28 10:11:00,1.98381,1.98421,1.98381,1.98421,8414808.0
2006-02-28 10:12:00,1.98415,1.98416,1.98384,1.98408,2750306.0
2006-02-28 10:13:00,1.98407,1.98407,1.98367,1.98367,6218667.0
2006-02-28 10:14:00,1.98361,1.98366,1.98356,1.98361,4653474.0
2006-02-28 10:15:00,1.98341,1.98404,1.98341,1.98381,10750307.0
2006-02-28 10:16:00,1.98381,1.9839,1.98381,1.98388,641759.0
2006-02-28 10:17:00,1.98375,1.98408,1.98374,1.9838,11330071.0
2006-02-28 10:18:00,1.98379,1.98379,1.98359,1.98371,1861248.0
2006-02-28 10:19:00,1.98384,1.98392,1.9831,1.9832,13687018.0
2006-02-28 10:20:00,1.98319,1.98329,1.98306,1.98306,5990449.0
2006-02-28 10:21:00,1.98328,1.98328,1.98304,1.98304,8626361.0
2006-02-28 10:22:00,1.98305,1.98305,1.9828,1.98293,7062259.0
2006-02-28 10:23:00,1.98273,1.98281,1.98236,1.98261,22789926.0
2006-02-28 10:24:00,1.98249,1.98314,1.98249,1.98314,13529702.0
2006-02-28 10:25:00,1.98314,1.98347,1.98314,1.98341,16366125.0
2006-02-28 10:26:00,1.98334,1.98334,1.98295,1.98295,13338302.0
2006-02-28 10:27:00,1.98293,1.98293,1.98269,1.98269,1988620.0
2006-02-28 10:28:00,1.9826,1.98308,1.98243,1.98308,8312779.0
2006-02-28 10:29:00,1.98316,1.98387,1.98316,1.98373,9426275.0
2006-02-28 10:30:00,1.98363,1.98363,1.98302,1.98308,6483944.0
2006-02-28 10:31:00,1.98315,1.98343,1.98315,1.9834,30607934.0
2006-02-28 10:32:00,1.98309,1.98331,1.98309,1.98329,3514980.0
2006-02-28 10:33:00,1.98333,1.98405,1.98327,1.98405,5199940.0
2006-02-28 10:34:00,1.98397,1.98451,1.9838,1.9838,6125131.0
2006-02-28 10:35:00,1.98444,1.98444,1.98404,1.98425,11316591.0
2006-02-28 10:36:00,1.98434,1.98434,1.98369,1.98384,4354012.0
2006-02-28 10:37:00,1.98416,1.98428,1.98412,1.98422,19040743.0
2006-02-28 10:38:00,1.9841,1.98417,1.98401,1.98414,1862015.0
2006-02-28 10:39:00,1.98426,1.98499,1.98426,1.98497,23257194.0
2006-02-28 10:40:00,1.98488,1.98488,1.98418,1.98438,4118520.0
2006-02-28 10:41:00,1.98428,1.98451,1.98428,1.98444,4434302.0
2006-02-28 10:42:00,1.98435,1.98444,1.98423,1.98423,2320679.0
2006-02-28 10:43:00,1.98436,1.98487,1.98436,1.98487,2015076.0
2006-02-28 10:44:00,1.98507,1.98531,1.98505,1.98531,2277643.0
2006-02-28 10:45:00,1.98537,1.98537,1.98511,1.98511,841145.0
2006-02-28 10:46:00,1.98499,1.98499,1.98477,1.98477,4363185.0
2006-02-28 10:47:00,1.98465,1.98492,1.98465,1.98478,6503745.0
2006-02-28 10:48:00,1.98469,1.98534,1.98469,1.98534,9351100.0
2006-02-28 10:49:00,1.98557,1.98566,1.98528,1.98566,6109860.0
2006-02-28 10:50:00,1.98549,1.9857,1.98504,1.9857,9308130.0
2006-02-28 10:51:00,1.98576,1.98576,1.98535,1.98536,18510338.0
2006-02-28 10:52:00,1.985,1.98551,1.985,1.98536,10861123.0
2006-02-28 10:53:00,1.98498,1.98498,1.98384,1.98384,5358000.0
2006-02-28 10:54:00,1.98409,1.98409,1.98367,1.9838,3657036.0
2006-02-28 10:55:00,1.98378,1.98407,1.98378,1.98394,2408285.0
2006-02-28 10:56:00,1.98425,1.98437,1.9842,1.9842,1100106.0
2006-02-28 10:57:00,1.98417,1.98443,1.98406,1.98406,6589474.0
2006-02-28 10:58:00,1.98431,1.98449,1.98397,1.98397,19037772.0
2006-02-28 10:59:00,1.9841,1.9841,1.98379,1.98388,13597665.0
2006-02-28 11:00:00,1.98367,1.98401,1.98344,1.98376,1319624.0
2006-02-28 11:01:00,1.98374,1.98403,1.98374,1.98403,4454726.0
2006-02-28 11:02:00,1.98382,1.98382,1.9835,1.9835,10336859.0
2006-02-28 11:03:00,1.98351,1.98375,1.98351,1.98375,1517648.0
2006-02-28 11:04:00,1.98361,1.9841,1.98361,1.9841,19205034.0
2006-02-28 11:05:00,1.98409,1.98422,1.98409,1.98416,760198.0
2006-02-28 11:06:00,1.98417,1.98417,1.98367,1.98367,9375296.0
2006-02-28 11:07:00,1.98355,1.98379,1.98355,1.98379,5172025.0
2006-02-28 11:08:00,1.9838,1.98402,1.98375,1.98392,5854466.0
2006-02-28 11:09:00,1.98419,1.98419,1.98379,1.9839,5056950.0
2006-02-28 11:10:00,1.98373,1.98373,1.98341,1.9835,360845.0
2006-02-28 11:11:00,1.98334,1.98334,1.98323,1.98324,2318486.0
2006-02-28 11:12:00,1.98306,1.98315,1.98291,1.98291,14541540.0
2006-02-28 11:13:00,1.98314,1.98372,1.98314,1.98355,5297771.0
2006-02-28 11:14:00,1.98343,1.98365,1.98337,1.98365,12680665.0
2006-02-28 11:15:00,1.98361,1.98361,1.98322,1.98354,11056697.0
2006-02-28 11:16:00,1.98358,1.98358,1.983,1.98335,9119378.0
2006-02-28 11:17:00,1.98335,1.9836,1.98335,1.98355,3467659.0
2006-02-28 11:18:00,1.98342,1.98381,1.98342,1.98381,2242683.0
2006-02-28 11:19:00,1.98375,1.98419,1.98375,1.98419,19175109.0
2006-02-28 11:20:00,1.98404,1.98423,1.98386,1.98423,9805533.0
2006-02-28 11:21:00,1.98414,1.98414,1.98336,1.98336,7578023.0
2006-02-28 11:22:00,1.98363,1.98375,1.98354,1.98358,1342747.0
2006-02-28 11:23:00,1.98342,1.98353,1.98323,1.98323,2161077.0
2006-02-28 11:24:00,1.98332,1.98355,1.98332,1.98354,2717628.0
2006-02-28 11:25:00,1.98367,1.98432,1.98331,1.98432,17641886.0
2006-02-28 11:26:00,1.9843,1.98456,1.9843,1.98456,5159219.0
2006-02-28 11:27:00,1.98444,1.98453,1.98379,1.98381,4323382.0
2006-02-28 11:28:00,1.98384,1.98426,1.98372,1.98426,24205082.0
2006-02-28 11:29:00,1.98402,1.98409,1.98385,1.98409,13300946.0
2006-02-28 11:30:00,1.98389,1.98389,1.98367,1.98367,3592445.0
2006-02-28 11:31:00,1.98377,1.9843,1.98377,1.9843,16847131.0
2006-02-28 11:32:00,1.98433,1.98444,1.98396,1.98444,8807133.0
2006-02-28 11:33:00,1.98449,1.9852,1.98449,1.9852,1220329.0
2006-02-28 11:34:00,1.98476,1.98524,1.98476,1.98524,5129128.0
2006-02-28 11:35:00,1.98523,1.98523,1.985,1.985,6073609.0
2006-02-28 11:36:00,1.98505,1.98505,1.98424,1.98424,5063465.0
2006-02-28 11:37:00,1.98466,1.98501,1.98442,1.98501,2422405.0
2006-02-28 11:38:00,1.98498,1.98508,1.98486,1.98508,8166636.0
2006-02-28 11:39:00,1.98492,1.98495,1.9848,1.98495,8632062.0
2006-02-28 11:40:00,1.98489,1.98509,1.98489,1.98509,5099954.0
2006-02-28 11:41:00,1.98514,1.98514,1.98485,1.98501,9311942.0
2006-02-28 11:42:00,1.98477,1.98496,1.98476,1.98496,3548569.0
2006-02-28 11:43:00,1.98498,1.98498,1.98437,1.98492,17517415.0
2006-02-28 11:44:00,1.98479,1.98485,1.98443,1.98484,3192300.0
2006-02-28 11:45:00,1.98482,1.98543,1.98482,1.98509,9001168.0
2006-02-28 11:46:00,1.98516,1.98516,1.98504,1.98507,1204555.0
2006-02-28 11:47:00,1.9852,1.98545,1.9852,1.98545,4174172.0
2006-02-28 11:48:00,1.98566,1.98566,1.9853,1.9853,6986293.0
2006-02-28 11:49:00,1.98531,1.98562,1.98527,1.98562,3323380.0
2006-02-28 11:50:00,1.98559,1.98561,1.98536,1.98536,6795136.0
2006-02-28 11:51:00,1.98551,1.9856,1.98551,1.9856,6261742.0
2006-02-28 11:52:00,1.98575,1.98575,1.98542,1.9857,1328792.0
2006-02-28 11:54:00,1.98576,1.98642,1.98576,1.98634,705177.0
2006-02-28 11:55:00,1.98627,1.98627,1.98495,1.98495,10317480.0
2006-02-28 11:56:00,1.98527,1.98527,1.9851,1.98513,1768005.0
2006-02-28 11:57:00,1.98513,1.98546,1.98513,1.98524,8476603.0
2006-02-28 11:58:00,1.98533,1.98533,1.98478,1.98525,11462300.0
2006-02-28 11:59:00,1.9853,1.98542,1.98523,1.98531,6168343.0
2006-02-28 12:00:00,1.98545,1.98556,1.98517,1.98528,23518078.0
2006-02-28 12:01:00,1.98526,1.98546,1.98526,1.98536,7149685.0
2006-02-28 12:02:00,1.98565,1.98565,1.98536,1.98542,9400869.0
2006-02-28 12:03:00,1.98536,1.98557,1.98532,1.98557,2355343.0
2006-02-28 12:04:00,1.98564,1.98576,1.98564,1.98567,6766908.0
2006-02-28 12:05:00,1.98568,1.98604,1.98568,1.98604,8389255.0
2006-02-28 12:06:00,1.98584,1.98617,1.9857,1.9857,7800293.0
2006-02-28 12:07:00,1.98593,1.98593,1.98543,1.98572,20907366.0
2006-02-28 12:08:00,1.98587,1.98596,1.98573,1.98573,10000717.0
2006-02-28 12:09:00,1.98557,1.98571,1.98537,1.98537,4729262.0
2006-02-28 12:10:00,1.98547,1.98592,1.98547,1.98592,10141168.0
2006-02-28 12:11:00,1.98604,1.98609,1.98557,1.98609,6524727.0
2006-02-28 12:12:00,1.98613,1.98644,1.98586,1.98644,2898391.0
2006-02-28 12:13:00,1.98655,1.98683,1.98655,1.98671,21357631.0
2006-02-28 12:14:00,1.98677,1.98678,1.98655,1.98666,4006791.0
2006-02-28 12:15:00,1.98645,1.98678,1.98645,1.98678,4453272.0
2006-02-28 12:16:00,1.98711,1.9873,1.98711,1.98725,4799201.0
2006-02-28 12:17:00,1.98729,1.98739,1.98714,1.98731,3013803.0
2006-02-28 12:18:00,1.98737,1.98738,1.98708,1.98723,7614015.0
2006-02-28 12:19:00,1.98713,1.98747,1.98713,1.98747,6558047.0
2006-02-28 12:20:00,1.98753,1.98758,1.98734,1.98734,18176776.0
2006-02-28 12:21:00,1.98746,1.98747,1.98722,1.98737,4146007.0
2006-02-28 12:22:00,1.98747,1.988,1.98747,1.988,8153878.0
2006-02-28 12:23:00,1.98782,1.98798,1.98745,1.98798,9569842.0
2006-02-28 12:24:00,1.98802,1.98833,1.98802,1.98817,4503715.0
2006-02-28 12:25:00,1.98829,1.9887,1.98814,1.9887,6535580.0
2006-02-28 12:26:00,1.98873,1.98881,1.98869,1.98881,738712.0
2006-02-28 12:27:00,1.98864,1.98877,1.9885,1.9885,9591340.0
2006-02-28 12:28:00,1.98863,1.98901,1.98863,1.98901,11159964.0
2006-02-28 12:29:00,1.98892,1.98917,1.98874,1.98917,17537046.0
2006-02-28 12:30:00,1.98908,1.98954,1.98907,1.98907,3229165.0
2006-02-28 12:31:00,1.98895,1.98945,1.98895,1.98925,9178890.0
2006-02-28 12:32:00,1.98935,1.98935,1.98909,1.98914,8033019.0
2006-02-28 12:33:00,1.98953,1.98965,1.98905,1.98905,13743677.0
2006-02-28 12:34:00,1.98892,1.98895,1.98888,1.98892,1927180.0
2006-02-28 12:35:00,1.98904,1.98918,1.98893,1.989,9119306.0
2006-02-28 12:36:00,1.98903,1.98903,1.9888,1.98901,17706848.0
2006-02-28 12:37:00,1.98904,1.98938,1.98893,1.98893,2885367.0
2006-02-28 12:38:00,1.98912,1.98912,1.98869,1.98869,1569606.0
2006-02-28 12:39:00,1.98877,1.98877,1.98832,1.98832,1588149.0
2006-02-28 12:40:00,1.98858,1.98858,1.98834,1.98855,1136841.0
2006-02-28 12:41:00,1.98853,1.98913,1.98853,1.98913,603252.0
2006-02-28 12:42:00,1.98921,1.98932,1.9892,1.98929,2124757.0
2006-02-28 12:43:00,1.98928,1.98928,1.989,1.989,416306.0
2006-02-28 12:44:00,1.989,1.9892,1.98891,1.9892,1256095.0
2006-02-28 12:45:00,1.98922,1.98984,1.9892,1.98984,13968438.0
2006-02-28 12:46:00,1.99007,1.99007,1.98997,1.98997,10747476.0
2006-02-28 12:47:00,1.98979,1.99066,1.98979,1.99002,4166286.0
2006-02-28 12:48:00,1.98989,1.9903,1.98989,1.9903,5622923.0
2006-02-28 12:49:00,1.99019,1.99057,1.99019,1.99048,6937858.0
2006-02-28 12:50:00,1.9906,1.99103,1.9906,1.99066,7193792.0
2006-02-28 12:51:00,1.99062,1.99077,1.99047,1.99077,2780124.0
2006-02-28 12:52:00,1.99074,1.99074,1.99047,1.99067,6261357.0
2006-02-28 12:53:00,1.9907,1.99101,1.99055,1.99101,8211876.0
2006-02-28 12:54:00,1.99103,1.99103,1.99072,1.99072,17310259.0
2006-02-28 12:55:00,1.99084,1.99085,1.99074,1.99076,4619550.0
2006-02-28 12:56:00,1.99078,1.99108,1.99074,1.99074,8362127.0
2006-02-28 12:57:00,1.99086,1.99086,1.9903,1.99063,16227529.0
2006-02-28 12:58:00,1.99058,1.99058,1.99009,1.99009,5385213.0
2006-02-28 12:59:00,1.99,1.99,1.9897,1.9897,8512303.0
2006-02-28 13:00:00,1.98944,1.98944,1.98919,1.98938,9368071.0
2006-02-28 13:01:00,1.98948,1.98948,1.98893,1.98914,2692802.0
2006-02-28 13:02:00,1.98925,1.98954,1.98874,1.98954,4703036.0
2006-02-28 13:03:00,1.98925,1.98925,1.98863,1.9888,1368948.0
2006-02-28 13:04:00,1.98857,1.98868,1.98826,1.98826,7440854.0
2006-02-28 13:05:00,1.98812,1.98856,1.988,1.9884,4738076.0
2006-02-28 13:06:00,1.98835,1.98864,1.98812,1.98864,20939974.0
2006-02-28 13:07:00,1.98857,1.98871,1.98845,1.98865,1148178.0
2006-02-28 13:08:00,1.98879,1.98879,1.98864,1.98876,7205088.0
2006-02-28 13:09:00,1.98874,1.98891,1.98872,1.98883,4980045.0
2006-02-28 13:10:00,1.98938,1.98938,1.98888,1.98888,9910599.0
2006-02-28 13:11:00,1.98876,1.98923,1.98876,1.98923,10849107.0
2006-02-28 13:12:00,1.98925,1.98925,1.98871,1.98885,6874079.0
2006-02-28 13:13:00,1.98905,1.98905,1.98876,1.98876,8604707.0
2006-02-28 13:14:00,1.98892,1.98898,1.98876,1.98876,10894842.0
2006-02-28 13:15:00,1.98874,1.98899,1.98843,1.98892,6100778.0
2006-02-28 13:16:00,1.9889,1.9889,1.98871,1.98885,7679611.0
2006-02-28 13:17:00,1.98886,1.98902,1.98886,1.98891,10502888.0
2006-02-28 13:18:00,1.98908,1.98962,1.98908,1.98935,4625516.0
2006-02-28 13:19:00,1.9894,1.98955,1.98933,1.98955,5572550.0
2006-02-28 13:20:00,1.98955,1.98955,1.98931,1.98937,8565925.0
2006-02-28 13:21:00,1.98926,1.98939,1.98921,1.98928,2645288.0
2006-02-28 13:22:00,1.98925,1.98933,1.9892,1.98925,17279087.0
2006-02-28 13:23:00,1.9892,1.98947,1.9892,1.98944,1871494.0
2006-02-28 13:24:00,1.98947,1.98989,1.98928,1.98928,5041808.0
2006-02-28 13:25:00,1.98972,1.99059,1.98972,1.99044,33915543.0
2006-02-28 13:26:00,1.99032,1.99032,1.99004,1.99004,2223018.0
2006-02-28 13:27:00,1.99008,1.99024,1.99001,1.99024,4062367.0
2006-02-28 13:28:00,1.9901,1.9901,1.98947,1.98947,15408669.0
2006-02-28 13:29:00,1.98957,1.98957,1.98905,1.98911,8262643.0
2006-02-28 13:30:00,1.98916,1.98917,1.98906,1.98908,3265950.0
2006-02-28 13:31:00,1.98902,1.98929,1.98902,1.98929,1425436.0
2006-02-28 13:32:00,1.98945,1.98948,1.98925,1.98925,758393.0
2006-02-28 13:33:00,1.98924,1.98928,1.98906,1.98928,1938289.0
2006-02-28 13:34:00,1.98906,1.98957,1.98906,1.98957,8533624.0
2006-02-28 13:35:00,1.98985,1.99011,1.98985,1.98985,2256528.0
2006-02-28 13:36:00,1.98997,1.99002,1.98979,1.98986,5444243.0
2006-02-28 13:37:00,1.98995,1.99031,1.98995,1.99031,5477571.0
2006-02-28 13:38:00,1.99041,1.99079,1.99041,1.99079,45524773.0
2006-02-28 13:39:00,1.99043,1.99053,1.9903,1.99044,4784914.0
2006-02-28 13:40:00,1.99046,1.99062,1.99034,1.99034,9060018.0
2006-02-28 13:41:00,1.99025,1.99044,1.99025,1.99031,1325220.0
2006-02-28 13:42:00,1.99054,1.99067,1.99049,1.99067,7637099.0
2006-02-28 13:43:00,1.99052,1.99052,1.99033,1.99041,11387676.0
2006-02-28 13:44:00,1.99033,1.99033,1.99006,1.99007,1054443.0
2006-02-28 13:45:00,1.9901,1.99089,1.9901,1.99089,11509547.0
2006-02-28 13:46:00,1.99069,1.9909,1.99042,1.9909,3461869.0
2006-02-28 13:47:00,1.99066,1.99086,1.99066,1.99076,1994188.0
2006-02-28 13:48:00,1.99089,1.99092,1.99066,1.99092,4012878.0
2006-02-28 13:49:00,1.99117,1.99117,1.99083,1.9911,1684963.0
2006-02-28 13:50:00,1.99113,1.99113,1.99086,1.99089,1591404.0
2006-02-28 13:51:00,1.99048,1.99095,1.99042,1.9906,8274557.0
2006-02-28 13:52:00,1.99076,1.99076,1.99031,1.99031,13033529.0
2006-02-28 13:53:00,1.99041,1.9906,1.9901,1.99043,16105260.0
2006-02-28 13:54:00,1.9902,1.99041,1.9902,1.99041,1401358.0
2006-02-28 13:55:00,1.99046,1.99137,1.99046,1.99137,852152.0
2006-02-28 13:56:00,1.99151,1.99169,1.99113,1.99113,4382117.0
2006-02-28 13:57:00,1.99153,1.99183,1.9914,1.9914,6147448.0
2006-02-28 13:58:00,1.99123,1.99123,1.99096,1.99097,8045374.0
2006-02-28 13:59:00,1.99135,1.99149,1.99099,1.99099,2391366.0
2006-02-28 14:00:00,1.99082,1.99092,1.9905,1.9905,6229726.0
2006-02-28 14:01:00,1.99096,1.99096,1.99042,1.99076,1656268.0
2006-02-28 14:02:00,1.99073,1.99073,1.99055,1.99055,2691663.0
2006-02-28 14:03:00,1.9907,1.99088,1.99039,1.99088,5716366.0
2006-02-28 14:04:00,1.9909,1.99104,1.99067,1.99067,1865059.0
2006-02-28 14:05:00,1.99079,1.99079,1.99013,1.99058,4077417.0
2006-02-28 14:06:00,1.99049,1.99049,1.98973,1.98992,1513413.0
2006-02-28 14:07:00,1.98989,1.99002,1.98972,1.99002,16727870.0
2006-02-28 14:08:00,1.98994,1.99014,1.98986,1.98986,5815683.0
2006-02-28 14:09:00,1.98994,1.99029,1.98994,1.99029,6695902.0
2006-02-28 14:10:00,1.9904,1.99056,1.99031,1.99037,3253884.0
2006-02-28 14:11:00,1.99026,1.99056,1.99026,1.99054,2551152.0
2006-02-28 14:12:00,1.99049,1.99049,1.99004,1.99041,5635175.0
2006-02-28 14:13:00,1.99026,1.99026,1.9896,1.99004,12015539.0
2006-02-28 14:14:00,1.98984,1.9902,1.98984,1.98992,6335147.0
2006-02-28 14:15:00,1.98991,1.99052,1.98991,1.99052,825261.0
2006-02-28 14:16:00,1.9902,1.99041,1.9901,1.9901,1192382.0
2006-02-28 14:17:00,1.99049,1.99055,1.99044,1.99053,2899784.0
2006-02-28 14:18:00,1.99043,1.99043,1.9903,1.99043,3255380.0
2006-02-28 14:19:00,1.99035,1.9907,1.99025,1.9907,13041070.0
2006-02-28 14:20:00,1.99049,1.99065,1.9902,1.99065,2198663.0
2006-02-28 14:21:00,1.99043,1.99107,1.99043,1.99107,3293461.0
2006-02-28 14:22:00,1.99106,1.99106,1.99098,1.99098,1694760.0
2006-02-28 14:23:00,1.99085,1.99096,1.9906,1.99069,17977061.0
2006-02-28 14:24:00,1.99077,1.99083,1.99059,1.99077,1392930.0
2006-02-28 14:25:00,1.99117,1.9919,1.99117,1.99167,2965762.0
2006-02-28 14:26:00,1.99166,1.99166,1.99117,1.99165,7124464.0
2006-02-28 14:27:00,1.99175,1.99175,1.99148,1.99154,9556696.0
2006-02-28 14:28:00,1.99149,1.99149,1.99123,1.9913,1809855.0
2006-02-28 14:29:00,1.99128,1.99128,1.9907,1.9907,2246737.0
2006-02-28 14:30:00,1.9906,1.9906,1.9903,1.9903,1380610.0
2006-02-28 14:31:00,1.99038,1.99055,1.99038,1.99055,20886670.0
2006-02-28 14:32:00,1.99057,1.99057,1.99025,1.99025,5775377.0
2006-02-28 14:33:00,1.99012,1.99023,1.99012,1.99022,800585.0
2006-02-28 14:34:00,1.99037,1.99045,1.99037,1.99045,8887169.0
2006-02-28 14:35:00,1.99022,1.99022,1.98951,1.98951,17059878.0
2006-02-28 14:36:00,1.98946,1.98946,1.98901,1.98901,2420174.0
2006-02-28 14:37:00,1.98879,1.98888,1.98863,1.9888,4731209.0
2006-02-28 14:38:00,1.98881,1.9891,1.98877,1.98877,1533795.0
2006-02-28 14:39:00,1.98886,1.98928,1.98886,1.98921,930761.0
2006-02-28 14:40:00,1.98904,1.98923,1.9889,1.9891,2241332.0
2006-02-28 14:41:00,1.98896,1.98905,1.98877,1.98905,14827462.0
2006-02-28 14:42:00,1.98869,1.98889,1.98866,1.98872,6180260.0
2006-02-28 14:43:00,1.98879,1.98894,1.98861,1.9887,4875219.0
2006-02-28 14:44:00,1.98877,1.98877,1.98845,1.98845,2438213.0
2006-02-28 14:45:00,1.98853,1.98875,1.98806,1.98806,1255627.0
2006-02-28 14:46:00,1.98801,1.98816,1.98776,1.98801,7065043.0
2006-02-28 14:47:00,1.98788,1.98834,1.98788,1.98834,847473.0
2006-02-28 14:48:00,1.98819,1.98862,1.98819,1.98862,6642247.0
2006-02-28 14:49:00,1.98842,1.98875,1.98835,1.98875,5971251.0
2006-02-28 14:50:00,1.98848,1.98912,1.98848,1.98912,10408805.0
2006-02-28 14:51:00,1.98918,1.98947,1.98918,1.98937,1455715.0
2006-02-28 14:52:00,1.98949,1.98954,1.98934,1.98934,5834258.0
2006-02-28 14:53:00,1.98934,1.98989,1.98934,1.98989,5690679.0
2006-02-28 14:54:00,1.98997,1.99015,1.98997,1.99003,13848244.0
2006-02-28 14:55:00,1.99004,1.99013,1.98992,1.98997,10858944.0
2006-02-28 14:56:00,1.98995,1.99003,1.98986,1.98986,2249534.0
2006-02-28 14:57:00,1.98992,1.99006,1.98974,1.99006,16449201.0
2006-02-28 14:58:00,1.99003,1.99009,1.98971,1.99009,4525469.0
2006-02-28 14:59:00,1.99025,1.99048,1.99006,1.99006,742335.0
2006-02-28 15:00:00,1.98992,1.99004,1.98956,1.98956,5945042.0
2006-02-28 15:01:00,1.99,1.99022,1.99,1.99018,596949.0
2006-02-28 15:02:00,1.99001,1.99001,1.98969,1.98969,5067858.0
2006-02-28 15:03:00,1.98969,1.98985,1.98969,1.98982,982192.0
2006-02-28 15:04:00,1.98966,1.98966,1.98934,1.98934,7232899.0
2006-02-28 15:05:00,1.98937,1.98954,1.98924,1.98935,2070004.0
2006-02-28 15:06:00,1.98952,1.98961,1.98945,1.98961,5668756.0
2006-02-28 15:07:00,1.98933,1.99001,1.98933,1.98989,3040620.0
2006-02-28 15:08:00,1.99026,1.99039,1.98964,1.98964,8537145.0
2006-02-28 15:09:00,1.98936,1.98946,1.98911,1.98911,6912055.0
2006-02-28 15:10:00,1.9891,1.98967,1.9891,1.98955,6286926.0
2006-02-28 15:11:00,1.98968,1.98993,1.98955,1.98971,9714025.0
2006-02-28 15:12:00,1.99002,1.99021,1.99,1.99002,6319256.0
2006-02-28 15:13:00,1.99004,1.99004,1.98968,1.98982,6372829.0
2006-02-28 15:14:00,1.98992,1.99072,1.98992,1.99072,12324124.0
2006-02-28 15:15:00,1.99064,1.99078,1.99023,1.99078,6240530.0
2006-02-28 15:16:00,1.99043,1.9909,1.99043,1.9909,3133224.0
2006-02-28 15:17:00,1.99077,1.99097,1.99077,1.99091,7836215.0
2006-02-28 15:18:00,1.99071,1.99116,1.99071,1.99087,2929127.0
2006-02-28 15:19:00,1.99085,1.99093,1.99056,1.99093,2474665.0
2006-02-28 15:20:00,1.99136,1.99146,1.99117,1.99117,4520321.0
2006-02-28 15:21:00,1.99077,1.99097,1.9907,1.9907,10727795.0
2006-02-28 15:22:00,1.9908,1.99086,1.99061,1.99061,3875420.0
2006-02-28 15:23:00,1.99091,1.99091,1.99077,1.99077,5786240.0
2006-02-28 15:24:00,1.99107,1.99147,1.99107,1.99147,2784178.0
2006-02-28 15:25:00,1.99144,1.9915,1.99136,1.9915,15447715.0
2006-02-28 15:26:00,1.99152,1.99155,1.99137,1.99137,4991550.0
2006-02-28 15:27:00,1.99122,1.99133,1.99094,1.99094,4213874.0
2006-02-28 15:28:00,1.99099,1.99136,1.99099,1.99127,2547196.0
2006-02-28 15:29:00,1.99138,1.99159,1.99087,1.99087,1454838.0
2006-02-28 15:30:00,1.99086,1.99135,1.99083,1.99083,3686985.0
2006-02-28 15:31:00,1.99081,1.99081,1.99027,1.99041,7635944.0
2006-02-28 15:32:00,1.99055,1.99055,1.98983,1.98983,4682559.0
2006-02-28 15:33:00,1.99003,1.99003,1.98994,1.98994,1191719.0
2006-02-28 15:34:00,1.98964,1.98996,1.9893,1.98952,26375076.0
2006-02-28 15:35:00,1.98947,1.98958,1.98935,1.98935,2663908.0
2006-02-28 15:36:00,1.98922,1.98951,1.98922,1.98951,16096271.0
2006-02-28 15:37:00,1.98945,1.98977,1.98945,1.9897,2516494.0
2006-02-28 15:38:00,1.98965,1.99003,1.98965,1.98966,7805143.0
2006-02-28 15:39:00,1.98951,1.98994,1.9894,1.98994,27940262.0
2006-02-28 15:40:00,1.99,1.99074,1.99,1.99074,856267.0
2006-02-28 15:41:00,1.99065,1.99065,1.99028,1.99056,8517245.0
2006-02-28 15:42:00,1.99072,1.99079,1.9907,1.99079,4512619.0
2006-02-28 15:43:00,1.99063,1.99073,1.99052,1.99073,6450195.0
2006-02-28 15:44:00,1.99062,1.99106,1.99062,1.99089,17795748.0
2006-02-28 15:45:00,1.99072,1.99101,1.99072,1.99101,6688081.0
2006-02-28 15:46:00,1.99124,1.9913,1.99095,1.9913,3739380.0
2006-02-28 15:47:00,1.99155,1.9916,1.99131,1.99149,3349594.0
2006-02-28 15:48:00,1.99107,1.99163,1.99107,1.99163,13361357.0
2006-02-28 15:49:00,1.99146,1.99163,1.99146,1.99161,17244860.0
2006-02-28 15:50:00,1.99172,1.99172,1.99132,1.99132,2129349.0
2006-02-28 15:51:00,1.99145,1.99177,1.99145,1.99167,5074713.0
2006-02-28 15:52:00,1.9919,1.9919,1.99165,1.99189,19433741.0
2006-02-28 15:53:00,1.99236,1.99248,1.99224,1.99224,3272831.0
2006-02-28 15:54:00,1.99216,1.99216,1.99155,1.99155,5076366.0
2006-02-28 15:55:00,1.99158,1.99158,1.99108,1.99125,1842728.0
2006-02-28 15:56:00,1.99109,1.99109,1.99085,1.99086,12080375.0
2006-02-28 15:57:00,1.99081,1.99093,1.99075,1.99093,5014674.0
2006-02-28 15:58:00,1.99101,1.99152,1.99101,1.99152,4854593.0
2006-02-28 15:59:00,1.99153,1.99178,1.99153,1.99161,4313315.0
2006-02-28 16:00:00,1.99153,1.99229,1.99153,1.99229,875379.0
2006-02-28 16:01:00,1.99213,1.99213,1.99186,1.99194,9490786.0
2006-02-28 16:02:00,1.99203,1.99203,1.99139,1.99139,11820149.0
2006-02-28 16:03:00,1.99174,1.9919,1.99172,1.99176,4129821.0
2006-02-28 16:04:00,1.99163,1.99163,1.99128,1.99128,10691913.0
2006-02-28 16:05:00,1.99138,1.99147,1.99131,1.99147,2174531.0
2006-02-28 16:06:00,1.9915,1.99153,1.99132,1.99151,25465115.0
2006-02-28 16:07:00,1.99157,1.99168,1.99122,1.99159,7935833.0
2006-02-28 16:08:00,1.99139,1.99168,1.99108,1.99168,4374066.0
2006-02-28 16:09:00,1.99176,1.99199,1.99134,1.99134,23772555.0
2006-02-28 16:10:00,1.99145,1.9921,1.99145,1.9921,761760.0
2006-02-28 16:11:00,1.99209,1.99209,1.99148,1.99148,18445711.0
2006-02-28 16:12:00,1.99143,1.99143,1.99087,1.99087,17631831.0
2006-02-28 16:13:00,1.99066,1.99074,1.99047,1.99047,25577706.0
2006-02-28 16:14:00,1.99033,1.99051,1.99033,1.99043,3870059.0
2006-02-28 16:15:00,1.9904,1.99064,1.99025,1.99046,12964754.0
2006-02-28 16:16:00,1.9902,1.9905,1.98992,1.9905,6213339.0
2006-02-28 16:17:00,1.99001,1.99013,1.98986,1.99013,1090002.0
2006-02-28 16:18:00,1.98984,1.99002,1.98984,1.98986,17276049.0
2006-02-28 16:19:00,1.98989,1.9899,1.98964,1.98964,4303411.0
2006-02-28 16:20:00,1.98958,1.99008,1.98958,1.99008,1836523.0
2006-02-28 16:21:00,1.98999,1.98999,1.98975,1.98995,3341128.0
2006-02-28 16:22:00,1.98984,1.98984,1.98941,1.98941,5092458.0
2006-02-28 16:23:00,1.98943,1.98968,1.98943,1.98958,3502640.0
2006-02-28 16:24:00,1.98969,1.98981,1.98962,1.98981,15062031.0
2006-02-28 16:25:00,1.98981,1.98994,1.98951,1.98951,3350384.0
2006-02-28 16:26:00,1.98972,1.98991,1.98972,1.98991,2151280.0
2006-02-28 16:27:00,1.98959,1.99009,1.98959,1.99009,10376868.0
2006-02-28 16:28:00,1.99017,1.99017,1.98954,1.98954,1538485.0
2006-02-28 16:29:00,1.98943,1.98943,1.98889,1.98891,12630007.0
2006-02-28 16:30:00,1.98893,1.9892,1.98881,1.98901,10032391.0
2006-02-28 16:31:00,1.98906,1.9891,1.98882,1.9891,1933534.0
2006-02-28 16:32:00,1.98919,1.98934,1.98919,1.98928,12773769.0
2006-02-28 16:33:00,1.98934,1.98953,1.98911,1.98911,9344886.0
2006-02-28 16:34:00,1.98928,1.98928,1.98859,1.98865,8183630.0
2006-02-28 16:35:00,1.98877,1.98918,1.98872,1.98905,8121539.0
2006-02-28 16:36:00,1.98903,1.98903,1.98886,1.98889,1564682.0
2006-02-28 16:37:00,1.98905,1.98933,1.98905,1.98916,1433452.0
2006-02-28 16:38:00,1.98949,1.98949,1.98923,1.98928,782572.0
2006-02-28 16:39:00,1.98933,1.98946,1.98921,1.98923,1798129.0
2006-02-28 16:40:00,1.98916,1.98944,1.98916,1.98935,6387632.0
2006-02-28 16:41:00,1.98917,1.98935,1.98903,1.98909,2355389.0
2006-02-28 16:42:00,1.98947,1.98947,1.98894,1.98925,8028096.0
2006-02-28 16:43:00,1.98923,1.98987,1.98923,1.98984,13432900.0
2006-02-28 16:44:00,1.98976,1.99007,1.98974,1.98974,3263890.0
2006-02-28 16:45:00,1.99006,1.99006,1.98972,1.98972,6885121.0
2006-02-28 16:46:00,1.98955,1.98955,1.98921,1.98921,2212223.0
2006-02-28 16:47:00,1.98903,1.98927,1.98877,1.98927,716216.0
2006-02-28 16:48:00,1.9894,1.9894,1.98902,1.98924,1332295.0
2006-02-28 16:49:00,1.98917,1.98957,1.98917,1.98954,5090109.0
2006-02-28 16:50:00,1.9894,1.9894,1.98873,1.98873,9007021.0
2006-02-28 16:51:00,1.98878,1.98893,1.98877,1.98893,13016154.0
2006-02-28 16:52:00,1.98907,1.98948,1.98907,1.98932,10369750.0
2006-02-28 16:53:00,1.98883,1.98925,1.98883,1.98925,302273.0
2006-02-28 16:54:00,1.98931,1.98946,1.98916,1.98916,14083477.0
2006-02-28 16:55:00,1.98922,1.98951,1.98906,1.98951,1793080.0
2006-02-28 16:56:00,1.98925,1.98981,1.98925,1.9896,5133271.0
2006-02-28 16:57:00,1.98967,1.98967,1.98919,1.98949,10504994.0
2006-02-28 16:58:00,1.98954,1.98991,1.98954,1.98962,9145263.0
2006-02-28 16:59:00,1.98969,1.98994,1.98909,1.98934,14083003.0
2006-02-28 17:00:00,1.98883,1.98923,1.98883,1.98923,1717036.0
2006-02-28 17:01:00,1.98935,1.98994,1.98935,1.98994,1639380.0
2006-02-28 17:02:00,1.98988,1.98988,1.98956,1.98956,1961774.0
2006-02-28 17:03:00,1.98972,1.99006,1.98945,1.98945,9605069.0
2006-02-28 17:04:00,1.98978,1.98978,1.98946,1.98976,4985152.0
2006-02-28 17:05:00,1.9896,1.98979,1.9896,1.98966,4300770.0
2006-02-28 17:06:00,1.98985,1.99033,1.98985,1.99033,16389373.0
2006-02-28 17:07:00,1.99004,1.99004,1.98987,1.99003,8677278.0
2006-02-28 17:08:00,1.99041,1.99044,1.99022,1.99041,19080436.0
2006-02-28 17:09:00,1.99062,1.99065,1.99054,1.99065,8671330.0
2006-02-28 17:10:00,1.99061,1.99061,1.9903,1.99047,7477047.0
2006-02-28 17:11:00,1.99043,1.99073,1.99018,1.99073,2132762.0
2006-02-28 17:12:00,1.99081,1.99127,1.99081,1.99127,7047417.0
2006-02-28 17:13:00,1.9914,1.99192,1.9914,1.99178,5182984.0
2006-02-28 17:14:00,1.99177,1.99191,1.9917,1.99187,9135364.0
2006-02-28 17:15:00,1.99171,1.9918,1.99147,1.9918,12167424.0
2006-02-28 17:16:00,1.99198,1.99208,1.99183,1.99208,1776074.0
2006-02-28 17:17:00,1.99208,1.99268,1.99208,1.99259,3485763.0
2006-02-28 17:18:00,1.99243,1.99286,1.99243,1.9927,2516875.0
2006-02-28 17:19:00,1.99267,1.99279,1.9923,1.9923,4747186.0
2006-02-28 17:20:00,1.99237,1.99258,1.99237,1.99258,17865773.0
2006-02-28 17:21:00,1.99278,1.99293,1.99234,1.99275,7671702.0
2006-02-28 17:22:00,1.99284,1.99284,1.99241,1.99284,2436652.0
2006-02-28 17:23:00,1.99265,1.99312,1.99264,1.99312,8814095.0
2006-02-28 17:24:00,1.99329,1.99357,1.99325,1.99353,6603300.0
2006-02-28 17:25:00,1.9934,1.99363,1.9933,1.9933,7507033.0
2006-02-28 17:26:00,1.99347,1.99388,1.99347,1.99376,9223104.0
2006-02-28 17:27:00,1.99358,1.99391,1.99358,1.99367,2362813.0
2006-02-28 17:28:00,1.99327,1.99377,1.99323,1.99323,22113911.0
2006-02-28 17:29:00,1.99323,1.99387,1.99323,1.99387,4372735.0
2006-02-28 17:30:00,1.99399,1.99423,1.9937,1.99385,13997272.0
2006-02-28 17:31:00,1.99406,1.99406,1.99391,1.99396,8991833.0
2006-02-28 17:32:00,1.9941,1.99421,1.99378,1.99378,622848.0
2006-02-28 17:33:00,1.99365,1.99389,1.99349,1.99369,13251701.0
2006-02-28 17:34:00,1.99362,1.99391,1.99361,1.99378,15702876.0
2006-02-28 17:35:00,1.99357,1.99379,1.99346,1.99346,6468994.0
2006-02-28 17:36:00,1.99321,1.99336,1.99321,1.99323,3804357.0
2006-02-28 17:37:00,1.99335,1.99345,1.99304,1.99304,16515232.0
2006-02-28 17:38:00,1.99278,1.99289,1.99238,1.99238,3856724.0
2006-02-28 17:39:00,1.99214,1.99264,1.99214,1.99229,962842.0
2006-02-28 17:40:00,1.99243,1.99257,1.99196,1.99216,6246383.0
2006-02-28 17:41:00,1.99228,1.99233,1.9919,1.99222,5661708.0
2006-02-28 17:42:00,1.99211,1.99226,1.99203,1.99217,5017085.0
2006-02-28 17:43:00,1.99199,1.99213,1.9917,1.9917,1752692.0
2006-02-28 17:44:00,1.99175,1.99184,1.99137,1.99137,5570465.0
2006-02-28 17:45:00,1.9914,1.9914,1.99107,1.99128,7620668.0
2006-02-28 17:46:00,1.9911,1.9911,1.99048,1.99048,4597949.0
2006-02-28 17:47:00,1.99035,1.99065,1.99035,1.99065,3086564.0
2006-02-28 17:48:00,1.99076,1.99076,1.98995,1.99053,17166130.0
2006-02-28 17:49:00,1.99056,1.99069,1.99045,1.99048,2406710.0
2006-02-28 17:50:00,1.99049,1.99132,1.99049,1.99107,1352601.0
2006-02-28 17:51:00,1.99085,1.99099,1.99078,1.99098,12211692.0
2006-02-28 17:52:00,1.991,1.99133,1.991,1.9912,17310909.0
2006-02-28 17:53:00,1.99133,1.99203,1.99133,1.99193,13864760.0
2006-02-28 17:54:00,1.99179,1.99288,1.99179,1.99288,10970826.0
2006-02-28 17:55:00,1.99285,1.99285,1.99205,1.99205,1964052.0
2006-02-28 17:56:00,1.99216,1.99232,1.99179,1.99179,2786381.0
2006-02-28 17:57:00,1.99205,1.99228,1.99205,1.99218,1521508.0
2006-02-28 17:58:00,1.99184,1.99239,1.99184,1.99239,2713919.0
2006-02-28 17:59:00,1.99264,1.99273,1.99209,1.99214,7602726.0
2006-02-28 18:00:00,1.99211,1.99236,1.99184,1.99197,2002792.0
2006-02-28 18:01:00,1.99193,1.99205,1.99126,1.99126,8167387.0
2006-02-28 18:02:00,1.99148,1.99161,1.99148,1.99161,132081.0
2006-02-28 18:03:00,1.99168,1.99207,1.99168,1.99207,4860837.0
2006-02-28 18:04:00,1.99216,1.9927,1.9921,1.9927,998316.0
2006-02-28 18:05:00,1.99248,1.9931,1.99248,1.99273,1470128.0
2006-02-28 18:06:00,1.99309,1.99309,1.99287,1.99287,2997500.0
2006-02-28 18:07:00,1.99299,1.99318,1.99268,1.99268,6505532.0
2006-02-28 18:08:00,1.99276,1.99276,1.992,1.992,3472247.0
2006-02-28 18:09:00,1.992,1.99227,1.9918,1.992,12225382.0
2006-02-28 18:10:00,1.99203,1.99268,1.99203,1.99225,6286105.0
2006-02-28 18:11:00,1.9922,1.99268,1.9922,1.99237,9159247.0
2006-02-28 18:12:00,1.99204,1.99224,1.99188,1.99224,2036156.0
2006-02-28 18:13:00,1.99208,1.99262,1.99208,1.99262,2168454.0
2006-02-28 18:14:00,1.99271,1.99362,1.99271,1.99351,8575805.0
2006-02-28 18:15:00,1.99349,1.99421,1.99349,1.99421,13772092.0
2006-02-28 18:16:00,1.99422,1.99422,1.99365,1.99365,5084430.0
2006-02-28 18:17:00,1.99375,1.99391,1.9937,1.99391,1298573.0
2006-02-28 18:18:00,1.99402,1.99474,1.99402,1.99474,3943756.0
2006-02-28 18:19:00,1.99472,1.99473,1.99446,1.99455,581160.0
2006-02-28 18:20:00,1.99483,1.99523,1.99483,1.99506,6881100.0
2006-02-28 18:21:00,1.99541,1.99541,1.99458,1.99458,969467.0
2006-02-28 18:22:00,1.99435,1.99435,1.99389,1.99398,8173991.0
2006-02-28 18:23:00,1.9939,1.9939,1.9936,1.99367,1120957.0
2006-02-28 18:24:00,1.99367,1.99385,1.99347,1.99377,34710417.0
2006-02-28 18:25:00,1.99358,1.99392,1.99347,1.99392,3786969.0
2006-02-28 18:26:00,1.99395,1.99395,1.99341,1.99362,9121302.0
2006-02-28 18:27:00,1.99362,1.99397,1.99339,1.99397,10596338.0
2006-02-28 18:28:00,1.99417,1.99444,1.99365,1.99401,4220755.0
2006-02-28 18:29:00,1.99393,1.99406,1.99393,1.99406,109613.0
2006-02-28 18:30:00,1.99402,1.99525,1.99402,1.99525,1358449.0
2006-02-28 18:31:00,1.9954,1.99541,1.99506,1.99506,1144796.0
2006-02-28 18:32:00,1.9949,1.9949,1.99449,1.99449,6825188.0
2006-02-28 18:33:00,1.99446,1.99459,1.99433,1.99454,14139409.0
2006-02-28 18:34:00,1.99442,1.99557,1.99442,1.99557,5878072.0
2006-02-28 18:35:00,1.99547,1.99547,1.99494,1.99496,15004029.0
2006-02-28 18:36:00,1.99485,1.99485,1.99469,1.99483,6138189.0
2006-02-28 18:37:00,1.99481,1.99503,1.99452,1.99452,4619508.0
2006-02-28 18:38:00,1.9944,1.9944,1.99408,1.99408,2124410.0
2006-02-28 18:39:00,1.99405,1.99405,1.99362,1.99362,1900345.0
2006-02-28 18:40:00,1.99365,1.99415,1.99336,1.99336,2443573.0
2006-02-28 18:41:00,1.99338,1.99374,1.99303,1.99354,9975186.0
2006-02-28 18:42:00,1.99377,1.99397,1.99356,1.99356,3192992.0
2006-02-28 18:43:00,1.99385,1.99415,1.99379,1.99415,10681748.0
2006-02-28 18:44:00,1.9941,1.99425,1.99365,1.99365,17543860.0
2006-02-28 18:45:00,1.9935,1.99397,1.9935,1.99397,2032385.0
2006-02-28 18:46:00,1.99355,1.99388,1.99355,1.99373,2113080.0
2006-02-28 18:47:00,1.99378,1.99402,1.99375,1.99402,3839660.0
2006-02-28 18:48:00,1.99386,1.99386,1.99319,1.99319,7121357.0
2006-02-28 18:49:00,1.9935,1.99382,1.9935,1.99382,2617000.0
2006-02-28 18:50:00,1.99378,1.99378,1.99348,1.99348,11919960.0
2006-02-28 18:51:00,1.99341,1.99378,1.99315,1.99378,2281007.0
2006-02-28 18:52:00,1.99384,1.99391,1.99367,1.99391,565322.0
2006-02-28 18:53:00,1.99386,1.99415,1.99384,1.994,1466967.0
2006-02-28 18:54:00,1.99388,1.99404,1.99386,1.99404,1176370.0
2006-02-28 18:55:00,1.99415,1.99438,1.99415,1.99438,2073485.0
2006-02-28 18:56:00,1.99429,1.99442,1.99429,1.99442,35795.0
2006-02-28 18:57:00,1.99454,1.99454,1.99416,1.99435,6810966.0
2006-02-28 18:58:00,1.99434,1.99468,1.99434,1.99468,3792347.0
2006-02-28 18:59:00,1.99468,1.99519,1.99468,1.99519,8132983.0
2006-02-28 19:00:00,1.99509,1.99535,1.99492,1.99535,2188184.0
2006-02-28 19:01:00,1.99529,1.99546,1.99529,1.99545,1670197.0
2006-02-28 19:02:00,1.99546,1.99555,1.99496,1.99496,9785363.0
2006-02-28 19:03:00,1.99496,1.99512,1.99468,1.99468,5435175.0
2006-02-28 19:04:00,1.995,1.995,1.99453,1.99453,6437412.0
2006-02-28 19:05:00,1.9944,1.99466,1.99434,1.99434,6253040.0
2006-02-28 19:06:00,1.99453,1.99482,1.99443,1.99482,855470.0
2006-02-28 19:07:00,1.99489,1.99543,1.99482,1.99543,6768415.0
2006-02-28 19:08:00,1.99519,1.99519,1.99454,1.99454,4788144.0
2006-02-28 19:09:00,1.9946,1.99475,1.99439,1.99439,10488330.0
2006-02-28 19:10:00,1.99426,1.99473,1.99426,1.99473,789597.0
2006-02-28 19:11:00,1.9945,1.99468,1.99447,1.99468,4155937.0
2006-02-28 19:12:00,1.99468,1.99489,1.99468,1.99469,1624189.0
2006-02-28 19:13:00,1.99496,1.99496,1.99462,1.99482,3430313.0
2006-02-28 19:14:00,1.99479,1.99499,1.99452,1.99499,3867789.0
2006-02-28 19:15:00,1.99485,1.99534,1.99485,1.99522,2548319.0
2006-02-28 19:16:00,1.99501,1.99501,1.99479,1.99479,6229022.0
2006-02-28 19:17:00,1.99477,1.99496,1.99477,1.99485,2485580.0
2006-02-28 19:18:00,1.99479,1.99479,1.9946,1.9946,8046295.0
2006-02-28 19:19:00,1.99482,1.99496,1.99464,1.99496,2873513.0
2006-02-28 19:20:00,1.99497,1.99502,1.99491,1.99502,785386.0
2006-02-28 19:21:00,1.99507,1.99507,1.99467,1.99467,13591439.0
2006-02-28 19:22:00,1.99479,1.99492,1.99479,1.99479,708682.0
2006-02-28 19:24:00,1.99495,1.99495,1.99454,1.99457,3985843.0
2006-02-28 19:25:00,1.99456,1.99463,1.99454,1.99456,15605396.0
2006-02-28 19:26:00,1.99477,1.99551,1.99475,1.9954,9499706.0
2006-02-28 19:27:00,1.99529,1.99529,1.99521,1.99521,4472901.0
2006-02-28 19:28:00,1.99517,1.99517,1.99418,1.99422,8685904.0
2006-02-28 19:29:00,1.99436,1.9944,1.99386,1.9944,17873351.0
2006-02-28 19:30:00,1.99465,1.99465,1.99434,1.99434,16249478.0
2006-02-28 19:31:00,1.99435,1.99508,1.99435,1.99508,2308973.0
2006-02-28 19:32:00,1.995,1.995,1.99451,1.99451,11454809.0
2006-02-28 19:33:00,1.99498,1.99515,1.9946,1.99503,18365516.0
2006-02-28 19:34:00,1.99496,1.99496,1.9949,1.9949,1004692.0
2006-02-28 19:35:00,1.99479,1.99479,1.99426,1.99426,82935.0
2006-02-28 19:36:00,1.99414,1.99448,1.99414,1.99448,1992382.0
2006-02-28 19:37:00,1.99438,1.99457,1.99438,1.99443,1462611.0
2006-02-28 19:38:00,1.99446,1.99446,1.99408,1.99408,1298484.0
2006-02-28 19:39:00,1.99403,1.99414,1.9939,1.99411,7810270.0
2006-02-28 19:40:00,1.99411,1.99411,1.99397,1.99397,6449372.0
2006-02-28 19:41:00,1.99403,1.99403,1.99383,1.99393,4194116.0
2006-02-28 19:42:00,1.99391,1.99391,1.9936,1.99362,5988967.0
2006-02-28 19:43:00,1.99388,1.99414,1.99388,1.99414,818506.0
2006-02-28 19:44:00,1.99415,1.99415,1.99391,1.99391,197411.0
2006-02-28 19:45:00,1.99414,1.99422,1.994,1.99422,3537787.0
2006-02-28 19:46:00,1.9942,1.9942,1.99404,1.99405,9127183.0
2006-02-28 19:47:00,1.99407,1.99407,1.9939,1.99396,8882485.0
2006-02-28 19:48:00,1.99405,1.99405,1.99394,1.99394,6336336.0
2006-02-28 19:49:00,1.99383,1.99409,1.99383,1.99405,9279754.0
2006-02-28 19:50:00,1.994,1.99433,1.994,1.99433,478687.0
2006-02-28 19:51:00,1.99421,1.99421,1.99406,1.99416,6862632.0
2006-02-28 19:52:00,1.99416,1.99416,1.99405,1.99405,12560705.0
2006-02-28 19:53:00,1.99383,1.99413,1.99383,1.99387,2183497.0
2006-02-28 19:54:00,1.99393,1.99419,1.99393,1.99394,2604481.0
2006-02-28 19:55:00,1.99406,1.99457,1.99406,1.99449,16726065.0
2006-02-28 19:56:00,1.99441,1.99441,1.99386,1.99394,2906933.0
2006-02-28 19:57:00,1.99396,1.99422,1.99393,1.99393,1653590.0
2006-02-28 19:58:00,1.99415,1.99496,1.99415,1.99496,2168386.0
2006-02-28 19:59:00,1.99462,1.99471,1.9939,1.9939,7536878.0
2006-02-28 20:01:00,1.99384,1.99402,1.99384,1.99402,833775.0
2006-02-28 20:02:00,1.99402,1.99403,1.99376,1.99403,3581424.0
2006-02-28 20:03:00,1.99407,1.99418,1.99397,1.99397,400607.0
2006-02-28 20:04:00,1.99387,1.99401,1.99377,1.99377,10091610.0
2006-02-28 20:05:00,1.99388,1.99416,1.99388,1.99416,4826367.0
2006-02-28 20:06:00,1.99418,1.99443,1.99418,1.99429,2162107.0
2006-02-28 20:07:00,1.99429,1.9944,1.99421,1.99424,2695486.0
2006-02-28 20:08:00,1.99429,1.99454,1.99425,1.99454,4394712.0
2006-02-28 20:09:00,1.99451,1.99461,1.99449,1.99461,5839184.0
2006-02-28 20:10:00,1.99422,1.99455,1.99422,1.99451,13855900.0
2006-02-28 20:11:00,1.99436,1.99446,1.99434,1.99434,2133290.0
2006-02-28 20:12:00,1.99434,1.99491,1.99434,1.99491,5539042.0
2006-02-28 20:13:00,1.99476,1.99476,1.99436,1.99452,9539801.0
2006-02-28 20:14:00,1.99463,1.99463,1.99437,1.99437,312263.0
2006-02-28 20:15:00,1.99441,1.99456,1.99441,1.99456,752733.0
2006-02-28 20:16:00,1.99456,1.99456,1.99429,1.99429,3872550.0
2006-02-28 20:17:00,1.99423,1.99456,1.99413,1.99456,9795726.0
2006-02-28 20:18:00,1.99461,1.99524,1.99456,1.99515,2366876.0
2006-02-28 20:19:00,1.99498,1.99498,1.99424,1.99458,6638690.0
2006-02-28 20:20:00,1.99467,1.99467,1.99447,1.99447,2063998.0
2006-02-28 20:21:00,1.99504,1.99514,1.99492,1.99514,7741629.0
2006-02-28 20:22:00,1.99506,1.99506,1.99434,1.99434,579010.0
2006-02-28 20:23:00,1.99434,1.99454,1.99434,1.99454,1523728.0
2006-02-28 20:24:00,1.99435,1.99435,1.9941,1.9941,885278.0
2006-02-28 20:25:00,1.99434,1.99448,1.99434,1.99448,372824.0
2006-02-28 20:26:00,1.9945,1.99498,1.99424,1.99498,1744471.0
2006-02-28 20:27:00,1.99471,1.99482,1.99455,1.99455,12441517.0
2006-02-28 20:28:00,1.99462,1.99473,1.99462,1.99465,4055957.0
2006-02-28 20:29:00,1.99466,1.99502,1.99466,1.99502,1823045.0
2006-02-28 20:30:00,1.99507,1.99522,1.99507,1.99522,11275828.0
2006-02-28 20:31:00,1.99504,1.99516,1.99501,1.99516,3256204.0
2006-02-28 20:32:00,1.99514,1.99514,1.99468,1.99468,238953.0
2006-02-28 20:33:00,1.99465,1.99479,1.99445,1.99479,6884351.0
2006-02-28 20:34:00,1.9948,1.9948,1.99444,1.99468,17620607.0
2006-02-28 20:35:00,1.99465,1.99489,1.99453,1.99489,1845254.0
2006-02-28 20:36:00,1.99455,1.99494,1.99455,1.99494,4197376.0
2006-02-28 20:37:00,1.99494,1.99494,1.99474,1.99474,3016448.0
2006-02-28 20:38:00,1.995,1.995,1.99438,1.99438,4368257.0
2006-02-28 20:39:00,1.99463,1.99528,1.99463,1.99528,5166454.0
2006-02-28 20:40:00,1.99526,1.99543,1.99506,1.99506,9259592.0
2006-02-28 20:41:00,1.9951,1.9951,1.99487,1.99487,3464709.0
2006-02-28 20:42:00,1.99496,1.99496,1.99484,1.99494,21007885.0
2006-02-28 20:43:00,1.99498,1.99515,1.99492,1.99515,6233571.0
2006-02-28 20:44:00,1.99495,1.99525,1.99495,1.99497,1551709.0
2006-02-28 20:45:00,1.99499,1.99528,1.99499,1.99528,3958352.0
2006-02-28 20:46:00,1.99518,1.99531,1.99499,1.99507,8582361.0
2006-02-28 20:47:00,1.99528,1.99528,1.9951,1.9951,2294553.0
2006-02-28 20:48:00,1.99508,1.99508,1.99496,1.99496,1250792.0
2006-02-28 20:49:00,1.99501,1.99576,1.99501,1.99576,1470066.0
2006-02-28 20:50:00,1.9956,1.99574,1.99553,1.9957,1454807.0
2006-02-28 20:51:00,1.9955,1.9955,1.995,1.99542,11413177.0
2006-02-28 20:52:00,1.99513,1.99574,1.99513,1.99547,2917926.0
2006-02-28 20:53:00,1.99569,1.99587,1.99569,1.99587,4059500.0
2006-02-28 20:54:00,1.99594,1.99668,1.99594,1.99664,6970696.0
2006-02-28 20:55:00,1.99681,1.99681,1.99643,1.99679,10136111.0
2006-02-28 20:56:00,1.99691,1.99708,1.99691,1.99708,1928161.0
2006-02-28 20:57:00,1.99696,1.99696,1.99653,1.99653,5914011.0
2006-02-28 20:58:00,1.99663,1.99663,1.99635,1.99635,13357903.0
2006-02-28 20:59:00,1.99647,1.99647,1.99601,1.99601,7937005.0
2006-02-28 21:00:00,1.99611,1.99611,1.99583,1.99583,1200926.0
2006-02-28 21:01:00,1.99603,1.99603,1.99579,1.99579,9634917.0
2006-02-28 21:02:00,1.99582,1.99593,1.99572,1.99593,613866.0
2006-02-28 21:03:00,1.99589,1.99605,1.99575,1.99584,6326933.0
2006-02-28 21:04:00,1.99549,1.9956,1.99529,1.9956,11725750.0
2006-02-28 21:05:00,1.9957,1.99611,1.99543,1.99578,2459704.0
2006-02-28 21:06:00,1.99583,1.99619,1.99583,1.99619,11250618.0
2006-02-28 21:07:00,1.99621,1.99657,1.99609,1.99635,3042669.0
2006-02-28 21:08:00,1.99602,1.99613,1.99579,1.99603,2575635.0
2006-02-28 21:09:00,1.99586,1.99586,1.99532,1.99532,8846979.0
2006-02-28 21:10:00,1.99509,1.99543,1.99509,1.9952,4412413.0
2006-02-28 21:11:00,1.99545,1.99545,1.99507,1.99544,1589229.0
2006-02-28 21:12:00,1.99551,1.99582,1.99551,1.99582,3205169.0
2006-02-28 21:13:00,1.99577,1.9959,1.99559,1.99559,766952.0
2006-02-28 21:14:00,1.99552,1.99553,1.99508,1.99508,1414517.0
2006-02-28 21:15:00,1.99523,1.99535,1.99514,1.99514,1671533.0
2006-02-28 21:16:00,1.99542,1.99574,1.9952,1.99574,2559570.0
2006-02-28 21:17:00,1.99586,1.99586,1.99495,1.99495,3248704.0
2006-02-28 21:18:00,1.99456,1.99469,1.99422,1.99422,3138019.0
2006-02-28 21:19:00,1.99427,1.99474,1.99352,1.99352,3010506.0
2006-02-28 21:20:00,1.99367,1.99378,1.99367,1.99374,8285713.0
2006-02-28 21:21:00,1.99386,1.99386,1.99362,1.99362,2661428.0
2006-02-28 21:22:00,1.99351,1.99351,1.99284,1.99284,914745.0
2006-02-28 21:23:00,1.99284,1.99284,1.99254,1.99266,8445150.0
2006-02-28 21:24:00,1.99278,1.99365,1.99278,1.99365,1284264.0
2006-02-28 21:25:00,1.99364,1.99364,1.99341,1.99344,6976350.0
2006-02-28 21:26:00,1.99344,1.99344,1.99278,1.99325,10789258.0
2006-02-28 21:27:00,1.99314,1.99325,1.99307,1.9931,4557275.0
2006-02-28 21:28:00,1.99313,1.99333,1.99313,1.99333,7598440.0
2006-02-28 21:29:00,1.99333,1.9935,1.99322,1.99342,2601530.0
2006-02-28 21:30:00,1.99345,1.99345,1.99325,1.99325,14386144.0
2006-02-28 21:31:00,1.99307,1.99344,1.99305,1.99344,6462415.0
2006-02-28 21:32:00,1.99344,1.99395,1.99333,1.99377,13976234.0
2006-02-28 21:33:00,1.99363,1.99363,1.99336,1.99348,9051526.0
2006-02-28 21:34:00,1.99328,1.99354,1.99328,1.99343,1352756.0
2006-02-28 21:35:00,1.99327,1.9935,1.99322,1.99326,21324353.0
2006-02-28 21:36:00,1.99335,1.99371,1.99335,1.99371,8896159.0
2006-02-28 21:37:00,1.9934,1.99412,1.9934,1.99412,2513143.0
2006-02-28 21:38:00,1.99415,1.99415,1.99389,1.99389,3291152.0
2006-02-28 21:39:00,1.99387,1.99419,1.99387,1.99419,2878368.0
2006-02-28 21:40:00,1.99445,1.99466,1.99434,1.99434,1046414.0
2006-02-28 21:41:00,1.99417,1.99449,1.99417,1.99429,1879785.0
2006-02-28 21:42:00,1.9943,1.9946,1.9943,1.99459,3947893.0
2006-02-28 21:43:00,1.99452,1.99481,1.99422,1.99422,1331894.0
2006-02-28 21:44:00,1.99388,1.99399,1.99354,1.99354,4907300.0
2006-02-28 21:45:00,1.99362,1.99362,1.99345,1.99361,5015130.0
2006-02-28 21:46:00,1.99365,1.99371,1.99354,1.99354,2602799.0
2006-02-28 21:47:00,1.99358,1.99358,1.99287,1.99287,5854826.0
2006-02-28 21:48:00,1.9929,1.9929,1.99247,1.99264,5258109.0
2006-02-28 21:49:00,1.99248,1.99335,1.99248,1.99309,22907134.0
2006-02-28 21:50:00,1.99298,1.99311,1.99285,1.99304,876739.0
2006-02-28 21:51:00,1.99316,1.99335,1.99316,1.99329,2886605.0
2006-02-28 21:52:00,1.99323,1.99323,1.99273,1.99312,1821118.0
2006-02-28 21:53:00,1.99312,1.99312,1.99296,1.99296,491630.0
2006-02-28 21:54:00,1.9928,1.99303,1.99269,1.99269,2410788.0
2006-02-28 21:55:00,1.99272,1.99273,1.99243,1.9926,7949144.0
2006-02-28 21:56:00,1.99264,1.99264,1.99248,1.99248,2666526.0
2006-02-28 21:57:00,1.99251,1.99275,1.99251,1.99275,11155765.0
2006-02-28 21:58:00,1.9927,1.99272,1.99231,1.99264,1255840.0
2006-02-28 21:59:00,1.99273,1.99285,1.99199,1.99199,8697146.0
2006-02-28 22:00:00,1.99209,1.99265,1.99209,1.99231,2309888.0
2006-02-28 22:01:00,1.99228,1.99228,1.99183,1.99198,13248894.0
2006-02-28 22:02:00,1.99196,1.99196,1.99165,1.99165,10877948.0
2006-02-28 22:04:00,1.9914,1.99174,1.9914,1.99174,5986678.0
2006-02-28 22:05:00,1.99186,1.99207,1.99175,1.99207,1296412.0
2006-02-28 22:06:00,1.99209,1.99209,1.99181,1.99181,14255974.0
2006-02-28 22:07:00,1.9918,1.99214,1.99169,1.99169,1269911.0
2006-02-28 22:08:00,1.99183,1.99218,1.99169,1.99199,1102523.0
2006-02-28 22:09:00,1.99234,1.9925,1.99201,1.99201,5651974.0
2006-02-28 22:10:00,1.99185,1.99191,1.99185,1.99191,1604167.0
2006-02-28 22:11:00,1.99209,1.99233,1.99209,1.99233,5158546.0
2006-02-28 22:12:00,1.99237,1.99248,1.99231,1.99231,12994861.0
2006-02-28 22:13:00,1.9922,1.9922,1.9921,1.9921,8259030.0
2006-02-28 22:14:00,1.99199,1.99199,1.99169,1.99169,2578176.0
2006-02-28 22:15:00,1.99173,1.9921,1.99173,1.9921,1113913.0
2006-02-28 22:16:00,1.99211,1.99217,1.99177,1.99177,4396967.0
2006-02-28 22:17:00,1.99176,1.99211,1.99176,1.99211,3692308.0
2006-02-28 22:18:00,1.99194,1.9923,1.99192,1.99204,3156936.0
2006-02-28 22:19:00,1.99193,1.99217,1.99193,1.9921,6044502.0
2006-02-28 22:20:00,1.99206,1.99214,1.99203,1.99203,5758094.0
2006-02-28 22:21:00,1.99215,1.99241,1.99215,1.99241,158852.0
2006-02-28 22:22:00,1.99183,1.99266,1.99183,1.99264,11872645.0
2006-02-28 22:23:00,1.9927,1.99275,1.99252,1.99275,7109933.0
2006-02-28 22:24:00,1.99274,1.99274,1.99244,1.99244,1052789.0
2006-02-28 22:25:00,1.99242,1.99267,1.99242,1.99267,1339661.0
2006-02-28 22:26:00,1.99282,1.99288,1.99281,1.99288,743294.0
2006-02-28 22:27:00,1.99285,1.99304,1.99285,1.99304,9191518.0
2006-02-28 22:28:00,1.99286,1.99306,1.99286,1.99306,2031840.0
2006-02-28 22:29:00,1.99286,1.99286,1.99238,1.99238,7243455.0
2006-02-28 22:30:00,1.99255,1.99298,1.99255,1.99298,289116.0
2006-02-28 22:31:00,1.99288,1.99289,1.99245,1.99289,1405486.0
2006-02-28 22:32:00,1.9927,1.99277,1.99239,1.99277,3947003.0
2006-02-28 22:33:00,1.99275,1.99275,1.99259,1.99259,641647.0
2006-02-28 22:34:00,1.99257,1.99269,1.99251,1.99251,3541504.0
2006-02-28 22:35:00,1.99261,1.99282,1.99261,1.99282,1500127.0
2006-02-28 22:36:00,1.99268,1.993,1.99256,1.993,6015476.0
2006-02-28 22:37:00,1.99288,1.99305,1.99281,1.99292,1066477.0
2006-02-28 22:38:00,1.99294,1.99294,1.99277,1.9928,5574610.0
2006-02-28 22:39:00,1.99283,1.99283,1.99257,1.99257,306653.0
2006-02-28 22:40:00,1.99256,1.99276,1.99244,1.99244,11195291.0
2006-02-28 22:41:00,1.99256,1.99256,1.99239,1.99254,5579630.0
2006-02-28 22:43:00,1.99257,1.99286,1.99257,1.99267,5205171.0
2006-02-28 22:44:00,1.99282,1.99294,1.99281,1.99282,12485811.0
2006-02-28 22:45:00,1.99293,1.99404,1.99284,1.99404,2647890.0
2006-02-28 22:46:00,1.99393,1.99393,1.99356,1.99359,4499919.0
2006-02-28 22:47:00,1.99367,1.99368,1.99357,1.99361,3949718.0
2006-02-28 22:48:00,1.99362,1.99384,1.99361,1.99379,4384596.0
2006-02-28 22:49:00,1.99371,1.99371,1.99321,1.99321,5189588.0
2006-02-28 22:50:00,1.99325,1.99325,1.99233,1.99233,4020936.0
2006-02-28 22:51:00,1.99223,1.9924,1.99204,1.9924,2138583.0
2006-02-28 22:52:00,1.99246,1.99246,1.99225,1.99232,3016307.0
2006-02-28 22:53:00,1.9924,1.9924,1.99221,1.99221,4389682.0
2006-02-28 22:54:00,1.99222,1.99265,1.99222,1.99265,9754926.0
2006-02-28 22:55:00,1.9926,1.99267,1.99244,1.99244,7260076.0
2006-02-28 22:57:00,1.9925,1.99271,1.99248,1.99271,2543241.0
2006-02-28 22:58:00,1.99251,1.99283,1.99251,1.99277,13384539.0
2006-02-28 22:59:00,1.99263,1.99263,1.99246,1.99246,2896496.0
2006-02-28 23:00:00,1.99266,1.99266,1.99232,1.99233,4535502.0
2006-02-28 23:01:00,1.99245,1.99283,1.99245,1.99283,13169482.0
2006-02-28 23:02:00,1.99285,1.99285,1.99255,1.99255,14535256.0
2006-02-28 23:03:00,1.99256,1.99256,1.9922,1.9922,6956236.0
2006-02-28 23:04:00,1.99219,1.99345,1.99219,1.99345,12113888.0
2006-02-28 23:05:00,1.99337,1.99337,1.99284,1.99284,2014719.0
2006-02-28 23:06:00,1.99291,1.99291,1.99192,1.99192,9456981.0
2006-02-28 23:07:00,1.99202,1.99244,1.99191,1.99244,5003477.0
2006-02-28 23:08:00,1.9925,1.99298,1.99249,1.99298,2181326.0
2006-02-28 23:09:00,1.99282,1.99282,1.99256,1.99256,2238068.0
2006-02-28 23:10:00,1.99273,1.99274,1.99258,1.99258,741622.0
2006-02-28 23:11:00,1.99262,1.9928,1.99262,1.9928,13543608.0
2006-02-28 23:12:00,1.99281,1.99292,1.99278,1.99278,8786083.0
2006-02-28 23:13:00,1.9928,1.993,1.99274,1.993,3163771.0
2006-02-28 23:14:00,1.99301,1.99301,1.99283,1.99283,571389.0
2006-02-28 23:15:00,1.99272,1.99283,1.99268,1.99269,21374954.0
2006-02-28 23:16:00,1.99247,1.99285,1.99247,1.99285,921255.0
2006-02-28 23:17:00,1.99274,1.99308,1.99274,1.99308,1909994.0
2006-02-28 23:18:00,1.99304,1.99304,1.99264,1.99264,2013773.0
2006-02-28 23:19:00,1.99257,1.99305,1.99257,1.99305,599850.0
2006-02-28 23:20:00,1.99273,1.99286,1.99262,1.99286,6887305.0
2006-02-28 23:21:00,1.9929,1.9929,1.99225,1.99246,3934952.0
2006-02-28 23:22:00,1.99245,1.99245,1.99188,1.99209,1529773.0
2006-02-28 23:23:00,1.99204,1.99218,1.99195,1.99206,8344730.0
2006-02-28 23:24:00,1.99184,1.99264,1.99184,1.99264,138273.0
2006-02-28 23:25:00,1.99243,1.99264,1.99243,1.99255,5848177.0
2006-02-28 23:26:00,1.99249,1.99305,1.99249,1.99305,2643114.0
2006-02-28 23:27:00,1.99273,1.99273,1.99222,1.99259,18550615.0
2006-02-28 23:28:00,1.99267,1.99267,1.99266,1.99266,91777.0
2006-02-28 23:29:00,1.99256,1.99256,1.99228,1.99228,1257084.0
2006-02-28 23:30:00,1.99213,1.99244,1.99213,1.99244,909593.0
2006-02-28 23:31:00,1.99242,1.99244,1.99228,1.99244,8873143.0
2006-02-28 23:32:00,1.9924,1.99292,1.99217,1.99217,1414845.0
2006-02-28 23:33:00,1.99269,1.99347,1.99269,1.99347,2664459.0
2006-02-28 23:34:00,1.99344,1.99344,1.99302,1.99302,9432841.0
2006-02-28 23:36:00,1.99289,1.99289,1.99232,1.9925,4443289.0
2006-02-28 23:37:00,1.99253,1.99274,1.99253,1.9927,5833801.0
2006-02-28 23:38:00,1.99278,1.99297,1.99278,1.99297,202885.0
2006-02-28 23:41:00,1.99276,1.99296,1.99276,1.99277,2467315.0
2006-02-28 23:42:00,1.99287,1.9931,1.99287,1.9931,3592812.0
2006-02-28 23:43:00,1.99293,1.99303,1.99293,1.99303,327264.0
2006-02-28 23:44:00,1.99316,1.99318,1.99301,1.99301,6538479.0
2006-02-28 23:45:00,1.99299,1.99332,1.99299,1.99332,11620422.0
2006-02-28 23:46:00,1.99343,1.99411,1.99343,1.99405,4313647.0
2006-02-28 23:47:00,1.99378,1.99389,1.99314,1.99314,5347701.0
2006-02-28 23:48:00,1.99291,1.99291,1.99237,1.99274,7711645.0
2006-02-28 23:49:00,1.99276,1.99289,1.99276,1.99289,869461.0
2006-02-28 23:50:00,1.99297,1.99379,1.99297,1.99379,1135590.0
2006-02-28 23:51:00,1.99366,1.99366,1.99354,1.99354,684874.0
2006-02-28 23:52:00,1.99347,1.99347,1.99277,1.99327,5684928.0
2006-02-28 23:53:00,1.99325,1.99325,1.99274,1.99274,524992.0
2006-02-28 23:54:00,1.99264,1.99264,1.99216,1.99216,3310879.0
2006-02-28 23:55:00,1.99247,1.99247,1.99237,1.99246,2764834.0
2006-02-28 23:56:00,1.99223,1.9925,1.99221,1.99221,11995656.0
2006-02-28 23:57:00,1.99201,1.99266,1.99201,1.99266,859182.0
2006-02-28 23:58:00,1.99259,1.99308,1.99259,1.99308,4279130.0
2006-02-28 23:59:00,1.99314,1.99321,1.99314,1.99321,2015514.0
2006-03-01 00:32:00,1.99311,1.99311,1.99262,1.99262,3227578.0
2006-03-01 00:33:00,1.99249,1.99249,1.99159,1.99159,564053.0
2006-03-01 00:34:00,1.99159,1.99218,1.99159,1.99218,1271803.0
2006-03-01 00:35:00,1.99232,1.9925,1.99232,1.99243,1291720.0
2006-03-01 00:36:00,1.9923,1.99244,1.99206,1.99244,1869583.0
2006-03-01 00:37:00,1.99247,1.99247,1.99199,1.99199,990061.0
2006-03-01 00:38:00,1.99204,1.99218,1.99131,1.99218,3304590.0
2006-03-01 00:39:00,1.99195,1.99195,1.99126,1.99142,9794750.0
2006-03-01 00:40:00,1.99132,1.99167,1.99132,1.99167,3538515.0
2006-03-01 00:41:00,1.99169,1.99184,1.99166,1.99184,3768772.0
2006-03-01 00:42:00,1.9917,1.99207,1.99144,1.992,8965695.0
2006-03-01 00:43:00,1.99188,1.99188,1.99134,1.99144,2912144.0
2006-03-01 00:44:00,1.99132,1.99136,1.99101,1.99128,5008057.0
2006-03-01 00:45:00,1.99121,1.99146,1.99121,1.99128,7561032.0
2006-03-01 00:46:00,1.9914,1.99143,1.9911,1.99133,11478845.0
2006-03-01 00:48:00,1.9913,1.99133,1.99111,1.99133,5349212.0
2006-03-01 00:49:00,1.99112,1.99185,1.99112,1.99151,5455538.0
2006-03-01 00:51:00,1.99141,1.99144,1.99132,1.99144,2339718.0
2006-03-01 00:52:00,1.99173,1.99173,1.99118,1.99118,1761791.0
2006-03-01 00:53:00,1.99107,1.99128,1.99102,1.99128,1168741.0
2006-03-01 00:56:00,1.99126,1.99126,1.99082,1.99082,3347484.0
2006-03-01 00:58:00,1.99114,1.99114,1.99082,1.9911,4921895.0
2006-03-01 00:59:00,1.99102,1.99122,1.99102,1.99122,1806624.0
2006-03-01 01:00:00,1.99123,1.99174,1.99123,1.99174,5555404.0
2006-03-01 01:01:00,1.99187,1.99225,1.99182,1.99217,3168667.0
2006-03-01 01:02:00,1.99235,1.99255,1.99225,1.99255,2101837.0
2006-03-01 01:04:00,1.99243,1.99249,1.99219,1.99249,20468379.0
2006-03-01 01:11:00,1.99265,1.99276,1.99238,1.99238,3019236.0
2006-03-01 01:12:00,1.99238,1.99238,1.99218,1.99218,539964.0
2006-03-01 01:14:00,1.99221,1.99259,1.99221,1.99259,1410641.0
2006-03-01 01:15:00,1.99254,1.99263,1.99254,1.99263,5016978.0
2006-03-01 01:16:00,1.99247,1.99247,1.99237,1.99237,4730777.0
2006-03-01 01:19:00,1.9921,1.9925,1.9921,1.99218,1374418.0
2006-03-01 01:20:00,1.99218,1.99234,1.99218,1.99234,6458463.0
2006-03-01 01:21:00,1.99236,1.99236,1.99215,1.99236,11981291.0
2006-03-01 01:22:00,1.99239,1.99243,1.99201,1.99201,8113472.0
2006-03-01 01:24:00,1.99198,1.99198,1.99184,1.99184,2929832.0
2006-03-01 01:27:00,1.99184,1.99247,1.99184,1.99247,1409395.0
2006-03-01 01:28:00,1.99265,1.99275,1.99248,1.99275,2377232.0
2006-03-01 01:29:00,1.99294,1.99322,1.99294,1.993,7574100.0
2006-03-01 01:30:00,1.99319,1.99319,1.9929,1.993,2637005.0
2006-03-01 01:31:00,1.99305,1.99329,1.99268,1.99268,3477824.0
2006-03-01 01:32:00,1.99273,1.99358,1.99263,1.99317,7340511.0
2006-03-01 01:33:00,1.99362,1.99373,1.99353,1.99373,6022586.0
2006-03-01 01:37:00,1.99381,1.99381,1.99342,1.99342,347979.0
2006-03-01 01:38:00,1.99348,1.99348,1.99315,1.99336,11805628.0
2006-03-01 01:39:00,1.99326,1.99334,1.99326,1.99334,4342572.0
2006-03-01 01:40:00,1.99348,1.99348,1.99335,1.99336,4562847.0
2006-03-01 01:41:00,1.99334,1.99345,1.99334,1.99339,1440202.0
2006-03-01 01:42:00,1.99324,1.99349,1.99291,1.99349,4653337.0
2006-03-01 01:43:00,1.99331,1.99331,1.99309,1.99309,16797727.0
2006-03-01 01:44:00,1.9932,1.99323,1.99319,1.99323,956367.0
2006-03-01 01:46:00,1.99321,1.99342,1.99315,1.99323,5510131.0
2006-03-01 01:47:00,1.99321,1.99339,1.99321,1.99339,331538.0
2006-03-01 01:48:00,1.99311,1.99341,1.99311,1.99319,4929110.0
2006-03-01 01:49:00,1.99341,1.99366,1.99341,1.99366,673951.0
2006-03-01 01:50:00,1.99386,1.99386,1.99377,1.99377,2207487.0
2006-03-01 01:51:00,1.99365,1.99393,1.99365,1.99372,16178918.0
2006-03-01 01:52:00,1.99362,1.99362,1.99354,1.99354,3437638.0
2006-03-01 01:53:00,1.99366,1.9937,1.99355,1.9937,7193505.0
2006-03-01 01:54:00,1.99375,1.99377,1.99352,1.99377,1672045.0
2006-03-01 01:55:00,1.9939,1.99397,1.99381,1.99385,4391628.0
2006-03-01 01:56:00,1.99374,1.99374,1.99328,1.99328,183494.0
2006-03-01 01:58:00,1.99354,1.99439,1.99354,1.99439,964509.0
2006-03-01 01:59:00,1.99436,1.99436,1.99357,1.99357,2256629.0
2006-03-01 02:00:00,1.99345,1.99345,1.99306,1.99306,2230753.0
2006-03-01 02:01:00,1.99301,1.99316,1.99281,1.993,1455337.0
2006-03-01 02:02:00,1.99287,1.99287,1.99253,1.99253,15480475.0
2006-03-01 02:03:00,1.99236,1.99265,1.99236,1.99265,202352.0
2006-03-01 02:04:00,1.99265,1.99287,1.99265,1.9927,4577472.0
2006-03-01 02:05:00,1.99268,1.99273,1.99265,1.99266,1540487.0
2006-03-01 02:06:00,1.99249,1.99256,1.99239,1.99239,7791081.0
2006-03-01 02:07:00,1.99238,1.99246,1.99238,1.99246,3707147.0
2006-03-01 02:08:00,1.99253,1.99289,1.99253,1.99284,370974.0
2006-03-01 02:09:00,1.9925,1.9925,1.99237,1.99237,2286130.0
2006-03-01 02:10:00,1.99256,1.99278,1.99256,1.99278,657641.0
2006-03-01 02:11:00,1.99267,1.99268,1.99243,1.99243,4556395.0
2006-03-01 02:13:00,1.99255,1.99279,1.99246,1.99265,5730169.0
2006-03-01 02:14:00,1.99267,1.9931,1.99267,1.9931,5962248.0
2006-03-01 02:15:00,1.99346,1.99362,1.99341,1.99362,7969211.0
2006-03-01 02:16:00,1.99361,1.9938,1.99361,1.9938,1739178.0
2006-03-01 02:17:00,1.99378,1.99378,1.99256,1.99256,4432172.0
2006-03-01 02:18:00,1.99275,1.99317,1.99275,1.99317,3979128.0
2006-03-01 02:19:00,1.9929,1.99326,1.9929,1.99326,4703966.0
2006-03-01 02:21:00,1.99325,1.99325,1.99293,1.99293,12095192.0
2006-03-01 02:23:00,1.993,1.99339,1.993,1.99335,6709683.0
2006-03-01 02:24:00,1.99368,1.99401,1.99368,1.99401,4396389.0
2006-03-01 02:25:00,1.99427,1.99448,1.99407,1.99448,19562910.0
2006-03-01 02:26:00,1.99419,1.99435,1.99415,1.99435,6574156.0
2006-03-01 02:27:00,1.99458,1.99485,1.99434,1.99473,6960468.0
2006-03-01 02:28:00,1.99486,1.99505,1.99486,1.99505,3377512.0
2006-03-01 02:29:00,1.99506,1.9951,1.99487,1.99491,2779598.0
2006-03-01 02:30:00,1.99499,1.99526,1.9949,1.99526,910653.0
2006-03-01 02:31:00,1.99513,1.99606,1.99513,1.99606,6698096.0
2006-03-01 02:32:00,1.99596,1.99596,1.99549,1.99554,1370341.0
2006-03-01 02:33:00,1.9955,1.9955,1.9948,1.9948,981334.0
2006-03-01 02:34:00,1.99463,1.99501,1.99463,1.99469,14020529.0
2006-03-01 02:35:00,1.99483,1.99554,1.99483,1.99554,2741235.0
2006-03-01 02:36:00,1.99576,1.99583,1.99555,1.99555,4536031.0
2006-03-01 02:37:00,1.99551,1.99584,1.99551,1.99571,7714627.0
2006-03-01 02:38:00,1.99557,1.99571,1.99547,1.99557,12439048.0
2006-03-01 02:39:00,1.99555,1.99555,1.99546,1.99546,6083133.0
2006-03-01 02:40:00,1.99557,1.99582,1.99557,1.99582,1259664.0
2006-03-01 02:41:00,1.99598,1.9964,1.99598,1.9964,4324442.0
2006-03-01 02:42:00,1.99632,1.99633,1.9962,1.99625,6918759.0
2006-03-01 02:43:00,1.99632,1.99632,1.99591,1.99591,5096722.0
2006-03-01 02:44:00,1.99596,1.99645,1.99596,1.99645,4865656.0
2006-03-01 02:45:00,1.99639,1.99639,1.99604,1.99611,1428208.0
2006-03-01 02:46:00,1.99609,1.99609,1.99589,1.99589,1459251.0
2006-03-01 02:47:00,1.99574,1.99574,1.99566,1.99566,529636.0
2006-03-01 02:48:00,1.99566,1.99593,1.99566,1.99593,3249637.0
2006-03-01 02:49:00,1.99578,1.99578,1.99557,1.99575,5778787.0
2006-03-01 02:50:00,1.99573,1.99592,1.99566,1.99566,5062237.0
2006-03-01 02:51:00,1.99552,1.99591,1.99552,1.99575,5020646.0
2006-03-01 02:52:00,1.99581,1.99581,1.99537,1.99562,2011078.0
2006-03-01 02:53:00,1.99545,1.99562,1.99537,1.99562,3361373.0
2006-03-01 02:54:00,1.99535,1.99535,1.99512,1.99512,6510091.0
2006-03-01 02:55:00,1.9952,1.9952,1.99454,1.99479,22614493.0
2006-03-01 02:56:00,1.9948,1.99533,1.99466,1.99533,2955046.0
2006-03-01 02:57:00,1.99515,1.99524,1.99487,1.99524,1929707.0
2006-03-01 02:58:00,1.99528,1.99528,1.99497,1.99504,946360.0
2006-03-01 02:59:00,1.99508,1.99558,1.99508,1.99558,2181222.0
2006-03-01 03:00:00,1.99549,1.99549,1.9948,1.9948,1844434.0
2006-03-01 03:01:00,1.99479,1.99492,1.99472,1.99492,4568732.0
2006-03-01 03:02:00,1.99506,1.9951,1.99478,1.9951,2373688.0
2006-03-01 03:03:00,1.99495,1.99513,1.99495,1.99503,3255675.0
2006-03-01 03:04:00,1.99499,1.9955,1.99499,1.9955,4630787.0
2006-03-01 03:05:00,1.99541,1.99584,1.99541,1.99553,2412655.0
2006-03-01 03:06:00,1.99574,1.99585,1.99574,1.99583,1102066.0
2006-03-01 03:07:00,1.99576,1.9959,1.99576,1.99585,1232850.0
2006-03-01 03:08:00,1.99585,1.99585,1.99559,1.99559,2535181.0
2006-03-01 03:09:00,1.9956,1.9956,1.99543,1.99543,7357368.0
2006-03-01 03:10:00,1.99544,1.99592,1.99544,1.99592,5763627.0
2006-03-01 03:13:00,1.99551,1.99592,1.99551,1.99592,12293932.0
2006-03-01 03:14:00,1.9958,1.99585,1.99567,1.99567,7576186.0
2006-03-01 03:15:00,1.9958,1.9958,1.99555,1.99555,1495005.0
2006-03-01 03:17:00,1.99564,1.99564,1.99523,1.99558,8998090.0
2006-03-01 03:18:00,1.99566,1.99585,1.99561,1.99585,3788472.0
2006-03-01 03:19:00,1.99594,1.99602,1.99562,1.99572,3675614.0
2006-03-01 03:21:00,1.9957,1.9958,1.9957,1.99571,3203053.0
2006-03-01 03:22:00,1.99558,1.99558,1.99548,1.99548,905962.0
2006-03-01 03:23:00,1.99567,1.99567,1.99546,1.99564,1735757.0
2006-03-01 03:24:00,1.99552,1.99576,1.99552,1.99569,1254583.0
2006-03-01 03:25:00,1.99564,1.99583,1.99558,1.99558,1369444.0
2006-03-01 03:26:00,1.99558,1.99558,1.99519,1.99519,525875.0
2006-03-01 03:27:00,1.99514,1.9953,1.99499,1.9953,3322831.0
2006-03-01 03:28:00,1.995,1.99516,1.99475,1.99507,3586615.0
2006-03-01 03:29:00,1.99497,1.99504,1.99491,1.99504,5229722.0
2006-03-01 03:30:00,1.995,1.99509,1.99477,1.99477,1445773.0
2006-03-01 03:31:00,1.99465,1.99482,1.99465,1.99468,18195175.0
2006-03-01 03:33:00,1.99454,1.99464,1.99454,1.99464,2265860.0
2006-03-01 03:34:00,1.99475,1.99489,1.99475,1.9948,544282.0
2006-03-01 03:35:00,1.99465,1.99465,1.99455,1.99455,4542631.0
2006-03-01 03:36:00,1.99446,1.99475,1.99446,1.99468,4237821.0
2006-03-01 03:37:00,1.99441,1.99441,1.99415,1.99415,1149936.0
2006-03-01 03:38:00,1.99422,1.99514,1.99422,1.99514,4352258.0
2006-03-01 03:39:00,1.99507,1.99507,1.995,1.995,926628.0
2006-03-01 03:40:00,1.99479,1.99485,1.99422,1.99422,1182865.0
2006-03-01 03:41:00,1.99429,1.9946,1.99429,1.9946,511558.0
2006-03-01 03:42:00,1.99451,1.99462,1.99449,1.99449,328030.0
2006-03-01 03:43:00,1.99456,1.99506,1.99456,1.99506,1213636.0
2006-03-01 03:44:00,1.99544,1.99553,1.99536,1.99549,1187221.0
2006-03-01 03:46:00,1.99542,1.99542,1.99528,1.99529,3393308.0
2006-03-01 03:47:00,1.99517,1.99517,1.99473,1.99473,161727.0
2006-03-01 03:48:00,1.99479,1.99571,1.99479,1.99571,2471235.0
2006-03-01 03:51:00,1.9957,1.9957,1.99558,1.9956,2161997.0
2006-03-01 03:52:00,1.99555,1.99571,1.99555,1.99571,2236152.0
2006-03-01 03:53:00,1.99563,1.99563,1.99554,1.99554,3950022.0
2006-03-01 03:54:00,1.99547,1.99547,1.99495,1.99495,241114.0
2006-03-01 03:55:00,1.99496,1.99496,1.99486,1.99486,4529509.0
2006-03-01 03:59:00,1.99487,1.99487,1.99475,1.99475,607835.0
2006-03-01 04:04:00,1.99478,1.99507,1.99478,1.99507,2653391.0
2006-03-01 04:06:00,1.99511,1.99511,1.9948,1.99488,497198.0
2006-03-01 04:07:00,1.9949,1.9949,1.99453,1.99472,6170551.0
2006-03-01 04:08:00,1.99482,1.99518,1.99482,1.99518,3411973.0
2006-03-01 04:09:00,1.99484,1.99492,1.99484,1.99491,814491.0
2006-03-01 04:12:00,1.99504,1.99506,1.99478,1.99478,5244901.0
2006-03-01 04:13:00,1.99497,1.99497,1.99476,1.99485,5369971.0
2006-03-01 04:15:00,1.99486,1.99486,1.99472,1.99472,6444391.0
2006-03-01 04:17:00,1.99477,1.99484,1.99472,1.99472,3279011.0
2006-03-01 04:18:00,1.99473,1.9949,1.99473,1.9949,2328533.0
2006-03-01 04:21:00,1.99492,1.99501,1.99492,1.99501,391606.0
2006-03-01 04:22:00,1.99501,1.99501,1.99473,1.99473,6227370.0
2006-03-01 04:23:00,1.99482,1.99482,1.9946,1.99479,4677145.0
2006-03-01 04:25:00,1.99495,1.99508,1.99485,1.99508,10018950.0
2006-03-01 04:26:00,1.99503,1.99518,1.99464,1.99492,6712141.0
2006-03-01 04:27:00,1.99448,1.99492,1.99448,1.99488,1414812.0
2006-03-01 04:28:00,1.9949,1.9949,1.99458,1.99476,8560470.0
2006-03-01 04:29:00,1.9948,1.99495,1.9948,1.9949,937821.0
2006-03-01 04:30:00,1.99504,1.9953,1.99504,1.99516,1382016.0
2006-03-01 04:31:00,1.9951,1.9951,1.99501,1.99501,91777.0
2006-03-01 04:32:00,1.99501,1.99501,1.99454,1.99492,17956264.0
2006-03-01 04:33:00,1.995,1.99527,1.9949,1.99519,2595512.0
2006-03-01 04:34:00,1.99503,1.99503,1.9948,1.9948,6416696.0
2006-03-01 04:35:00,1.99489,1.99509,1.99478,1.99478,150527.0
2006-03-01 04:37:00,1.99501,1.99506,1.99499,1.99499,524252.0
2006-03-01 04:38:00,1.99506,1.99506,1.99475,1.99498,3772003.0
2006-03-01 04:39:00,1.99494,1.99516,1.99492,1.99504,6448789.0
2006-03-01 04:41:00,1.99505,1.99542,1.99505,1.99542,666562.0
2006-03-01 04:45:00,1.99514,1.99514,1.99503,1.99503,545582.0
2006-03-01 04:46:00,1.99503,1.99516,1.99497,1.995,3168842.0
2006-03-01 04:48:00,1.99503,1.99556,1.99503,1.99556,1210501.0
2006-03-01 04:49:00,1.9955,1.9955,1.99481,1.99481,739844.0
2006-03-01 04:50:00,1.99488,1.9952,1.99488,1.9952,16148952.0
2006-03-01 04:52:00,1.99481,1.99496,1.99481,1.99496,5000975.0
2006-03-01 04:53:00,1.99482,1.99497,1.99446,1.99497,8941080.0
2006-03-01 04:55:00,1.99506,1.99535,1.99506,1.99517,8820491.0
2006-03-01 04:56:00,1.99535,1.99585,1.99535,1.99585,1385421.0
2006-03-01 04:57:00,1.99538,1.99555,1.99526,1.99551,14360063.0
2006-03-01 04:58:00,1.99537,1.99554,1.99499,1.99499,14327112.0
2006-03-01 04:59:00,1.99511,1.9953,1.99509,1.9951,4693678.0
2006-03-01 05:00:00,1.99523,1.99537,1.99522,1.99522,3167133.0
2006-03-01 05:04:00,1.99516,1.99538,1.99513,1.9952,6686999.0
2006-03-01 05:05:00,1.99536,1.99536,1.99521,1.99523,10351154.0
2006-03-01 05:06:00,1.99533,1.99555,1.99533,1.9954,4360466.0
2006-03-01 05:07:00,1.99532,1.99547,1.99532,1.99547,2965305.0
2006-03-01 05:10:00,1.9953,1.99552,1.9953,1.99552,5570021.0
2006-03-01 05:11:00,1.99523,1.99523,1.99499,1.99499,2689254.0
2006-03-01 05:12:00,1.99464,1.99478,1.99464,1.99465,5198513.0
2006-03-01 05:13:00,1.99488,1.99488,1.99468,1.9947,4991592.0
2006-03-01 05:14:00,1.99473,1.99482,1.99447,1.99451,3005157.0
2006-03-01 05:15:00,1.99438,1.99438,1.99415,1.99415,11382815.0
2006-03-01 05:16:00,1.994,1.99436,1.994,1.99436,4927738.0
2006-03-01 05:17:00,1.99436,1.99458,1.99436,1.99458,3678804.0
2006-03-01 05:19:00,1.99452,1.99456,1.99428,1.99453,11967174.0
2006-03-01 05:23:00,1.9945,1.9945,1.99427,1.99441,6053613.0
2006-03-01 05:24:00,1.99444,1.99444,1.99427,1.99435,1388750.0
2006-03-01 05:25:00,1.99425,1.99506,1.99425,1.99506,3537259.0
2006-03-01 05:26:00,1.99516,1.99574,1.99507,1.99574,7516314.0
2006-03-01 05:27:00,1.99576,1.99622,1.99576,1.99612,727903.0
2006-03-01 05:30:00,1.99591,1.99595,1.99524,1.99524,7813026.0
2006-03-01 05:31:00,1.99526,1.99543,1.99506,1.99506,2018517.0
2006-03-01 05:36:00,1.99524,1.99524,1.99506,1.99506,6224348.0
2006-03-01 05:37:00,1.99512,1.99512,1.99483,1.99507,11810050.0
2006-03-01 05:38:00,1.99522,1.99541,1.99522,1.99541,158852.0
2006-03-01 05:39:00,1.99509,1.99523,1.99506,1.99512,6040803.0
2006-03-01 05:40:00,1.99516,1.99527,1.99499,1.99499,6661343.0
2006-03-01 05:41:00,1.9951,1.99519,1.99489,1.99489,1553335.0
2006-03-01 05:42:00,1.99518,1.99523,1.99511,1.99523,3537372.0
2006-03-01 05:43:00,1.99524,1.99524,1.99512,1.99512,4821235.0
2006-03-01 05:44:00,1.99511,1.99511,1.99456,1.99456,1037645.0
2006-03-01 05:47:00,1.99468,1.99471,1.99463,1.99463,12868748.0
2006-03-01 05:48:00,1.99459,1.99472,1.99454,1.9947,4737827.0
2006-03-01 05:50:00,1.9945,1.9946,1.9945,1.9946,2170431.0
2006-03-01 05:51:00,1.9946,1.99466,1.99449,1.9945,1115125.0
2006-03-01 05:52:00,1.9945,1.99464,1.9945,1.99459,1181618.0
2006-03-01 05:53:00,1.99448,1.99459,1.99441,1.99459,13749975.0
2006-03-01 05:55:00,1.99447,1.99462,1.99434,1.99447,6542816.0
2006-03-01 05:57:00,1.99466,1.99516,1.99466,1.99516,2695111.0
2006-03-01 05:58:00,1.99508,1.99508,1.99469,1.99471,10039120.0
2006-03-01 06:04:00,1.99482,1.99482,1.99451,1.99465,7452089.0
2006-03-01 06:08:00,1.99453,1.99532,1.99453,1.99532,3111907.0
2006-03-01 06:09:00,1.99531,1.99531,1.99479,1.99479,859717.0
2006-03-01 06:10:00,1.9949,1.99531,1.99469,1.99469,21139843.0
2006-03-01 06:11:00,1.99514,1.99514,1.99481,1.99481,5155516.0
2006-03-01 06:12:00,1.99483,1.99483,1.99455,1.99456,4977827.0
2006-03-01 06:13:00,1.99458,1.9946,1.99446,1.99446,2858647.0
2006-03-01 06:14:00,1.99456,1.99505,1.99456,1.99505,3442302.0
2006-03-01 06:15:00,1.99495,1.99495,1.99418,1.99418,4754214.0
2006-03-01 06:17:00,1.99413,1.99449,1.99413,1.99449,4218736.0
2006-03-01 06:19:00,1.99446,1.99458,1.99446,1.99446,981994.0
2006-03-01 06:21:00,1.99448,1.99464,1.99448,1.99458,3015256.0
2006-03-01 06:22:00,1.99444,1.99444,1.99417,1.9942,2372232.0
2006-03-01 06:23:00,1.99421,1.99421,1.99396,1.99401,6817855.0
2006-03-01 06:24:00,1.994,1.99407,1.99372,1.99372,22821439.0
2006-03-01 06:25:00,1.99382,1.99413,1.99382,1.99413,1423056.0
2006-03-01 06:26:00,1.99416,1.99416,1.99386,1.99386,535285.0
2006-03-01 06:27:00,1.99382,1.99408,1.99355,1.99397,13788706.0
2006-03-01 06:28:00,1.99397,1.99407,1.99393,1.99406,5959987.0
2006-03-01 06:29:00,1.99413,1.99465,1.99413,1.99465,1999586.0
2006-03-01 06:30:00,1.99455,1.99455,1.99378,1.99379,2696445.0
2006-03-01 06:31:00,1.99397,1.99406,1.99376,1.99406,8118860.0
2006-03-01 06:32:00,1.99403,1.99418,1.99399,1.99407,4392978.0
2006-03-01 06:34:00,1.99408,1.99429,1.99408,1.99428,7102057.0
2006-03-01 06:35:00,1.99429,1.99429,1.99397,1.99418,1395030.0
2006-03-01 06:36:00,1.9942,1.9942,1.99396,1.99396,2124592.0
2006-03-01 06:39:00,1.99402,1.99424,1.99402,1.99424,4924256.0
2006-03-01 06:40:00,1.99403,1.99465,1.99403,1.9943,2774403.0
2006-03-01 06:41:00,1.99448,1.99466,1.99448,1.99448,2860024.0
2006-03-01 06:42:00,1.99446,1.99462,1.99429,1.99462,3050427.0
2006-03-01 06:43:00,1.99461,1.99461,1.99421,1.99442,7527581.0
2006-03-01 06:45:00,1.99443,1.99443,1.99428,1.99428,1167258.0
2006-03-01 06:46:00,1.99414,1.99437,1.99414,1.99437,799993.0
2006-03-01 06:47:00,1.99431,1.99431,1.99423,1.99423,2977122.0
2006-03-01 06:48:00,1.99427,1.99439,1.99412,1.99439,1451880.0
2006-03-01 06:49:00,1.99404,1.99422,1.99387,1.99387,4566297.0
2006-03-01 06:51:00,1.99382,1.99398,1.99375,1.99392,2242686.0
2006-03-01 06:52:00,1.99424,1.99433,1.99415,1.99415,3307609.0
2006-03-01 06:53:00,1.99425,1.99425,1.9941,1.99424,11880272.0
2006-03-01 06:54:00,1.99407,1.99428,1.9936,1.99405,2707597.0
2006-03-01 06:56:00,1.99412,1.99423,1.99407,1.99423,4443770.0
2006-03-01 06:57:00,1.99427,1.99461,1.99427,1.99461,561686.0
2006-03-01 06:58:00,1.99458,1.99458,1.99425,1.99425,8849115.0
2006-03-01 06:59:00,1.99433,1.99468,1.99433,1.99468,1182245.0
2006-03-01 07:00:00,1.99493,1.99493,1.99453,1.99453,8709543.0
2006-03-01 07:01:00,1.99434,1.99444,1.99434,1.99444,14343288.0
2006-03-01 07:02:00,1.99458,1.99494,1.99458,1.99484,5617945.0
2006-03-01 07:04:00,1.99484,1.99484,1.99411,1.99411,11126481.0
2006-03-01 07:05:00,1.99422,1.99422,1.99413,1.99413,4039225.0
2006-03-01 07:06:00,1.99417,1.99439,1.99417,1.99439,4049781.0
2006-03-01 07:07:00,1.99435,1.99453,1.99425,1.99425,2993666.0
2006-03-01 07:08:00,1.99443,1.99466,1.99443,1.99448,11574057.0
2006-03-01 07:09:00,1.99467,1.99517,1.99467,1.99517,1205022.0
2006-03-01 07:10:00,1.99515,1.99515,1.99474,1.99474,1105381.0
2006-03-01 07:11:00,1.99455,1.99455,1.99448,1.99448,1176220.0
2006-03-01 07:12:00,1.99445,1.99492,1.99445,1.99492,3001090.0
2006-03-01 07:14:00,1.995,1.99579,1.995,1.99579,2358226.0
2006-03-01 07:15:00,1.9957,1.9957,1.99519,1.99519,1611829.0
2006-03-01 07:16:00,1.99473,1.99473,1.99438,1.99438,6224857.0
2006-03-01 07:17:00,1.99434,1.99434,1.99396,1.99396,19518614.0
2006-03-01 07:18:00,1.9941,1.99474,1.9941,1.99474,3830885.0
2006-03-01 07:19:00,1.99473,1.99507,1.99473,1.99502,2195914.0
2006-03-01 07:20:00,1.9951,1.9951,1.99459,1.99478,5605353.0
2006-03-01 07:21:00,1.99465,1.99487,1.99464,1.99464,4382279.0
2006-03-01 07:22:00,1.99467,1.99467,1.99446,1.99446,2851624.0
2006-03-01 07:23:00,1.99446,1.99455,1.99436,1.99436,4660644.0
2006-03-01 07:24:00,1.9943,1.9945,1.9943,1.9944,1783543.0
2006-03-01 07:25:00,1.99443,1.99456,1.99419,1.99433,17755549.0
2006-03-01 07:26:00,1.99432,1.99432,1.99415,1.99421,3835647.0
2006-03-01 07:27:00,1.99421,1.99421,1.9941,1.9941,233125.0
2006-03-01 07:28:00,1.99412,1.9944,1.99412,1.9944,3039771.0
2006-03-01 07:29:00,1.99435,1.99444,1.99432,1.99432,10478420.0
2006-03-01 07:31:00,1.99446,1.99455,1.99443,1.99443,4454647.0
2006-03-01 07:35:00,1.9942,1.99444,1.9942,1.99444,872711.0
2006-03-01 07:37:00,1.99443,1.99456,1.99443,1.99455,635856.0
2006-03-01 07:38:00,1.99466,1.99479,1.99454,1.99467,5377990.0
2006-03-01 07:39:00,1.99473,1.99489,1.99473,1.99475,2110427.0
2006-03-01 07:40:00,1.9949,1.9949,1.99455,1.9948,6218333.0
2006-03-01 07:41:00,1.99489,1.99489,1.99456,1.99456,3060128.0
2006-03-01 07:42:00,1.99459,1.99468,1.99444,1.9946,9893675.0
2006-03-01 07:43:00,1.99466,1.99473,1.99448,1.99454,3879552.0
2006-03-01 07:44:00,1.99462,1.99512,1.99462,1.99512,2335828.0
2006-03-01 07:46:00,1.99505,1.99505,1.9944,1.9944,10399729.0
2006-03-01 07:47:00,1.99443,1.99443,1.99417,1.99432,6140164.0
2006-03-01 07:48:00,1.99426,1.99426,1.99412,1.99412,1978649.0
2006-03-01 07:49:00,1.99409,1.99409,1.99357,1.99357,14218472.0
2006-03-01 07:50:00,1.99373,1.99386,1.99355,1.99386,5548445.0
2006-03-01 07:51:00,1.99389,1.99399,1.99374,1.99375,4748987.0
2006-03-01 07:52:00,1.9937,1.99386,1.99365,1.99386,2626922.0
2006-03-01 07:53:00,1.99398,1.9945,1.99398,1.9945,2313652.0
2006-03-01 07:55:00,1.99438,1.99442,1.99426,1.99426,11157116.0
2006-03-01 07:56:00,1.99424,1.9944,1.99424,1.99428,370863.0
2006-03-01 07:57:00,1.99445,1.99481,1.99445,1.99481,1431197.0
2006-03-01 07:58:00,1.99435,1.99435,1.99422,1.99429,892787.0
2006-03-01 07:59:00,1.99456,1.99456,1.99433,1.99444,12397137.0
2006-03-01 08:00:00,1.99453,1.99459,1.99434,1.99434,7719837.0
2006-03-01 08:01:00,1.9946,1.99469,1.99459,1.99469,1948647.0
2006-03-01 08:04:00,1.99476,1.99476,1.99471,1.99471,11719062.0
2006-03-01 08:05:00,1.99467,1.99484,1.99466,1.99466,2370080.0
2006-03-01 08:06:00,1.99485,1.99565,1.99485,1.99565,13698652.0
2006-03-01 08:07:00,1.99558,1.99558,1.99516,1.99516,12817035.0
2006-03-01 08:08:00,1.99509,1.99509,1.99496,1.99496,5701477.0
2006-03-01 08:12:00,1.99491,1.99491,1.99449,1.99449,8520370.0
2006-03-01 08:13:00,1.99439,1.99439,1.99367,1.99367,8921978.0
2006-03-01 08:18:00,1.99374,1.99389,1.99367,1.99389,3118280.0
2006-03-01 08:20:00,1.99386,1.99396,1.99381,1.99396,7275566.0
2006-03-01 08:21:00,1.99401,1.99405,1.99374,1.99405,1273649.0
2006-03-01 08:24:00,1.99402,1.99415,1.99402,1.99415,91480.0
2006-03-01 08:25:00,1.99401,1.9941,1.99401,1.9941,931219.0
2006-03-01 08:27:00,1.99398,1.99398,1.99381,1.99381,4856486.0
2006-03-01 08:28:00,1.99393,1.99414,1.99384,1.9941,1060071.0
2006-03-01 08:29:00,1.99381,1.99424,1.99381,1.99424,3396831.0
2006-03-01 08:30:00,1.99422,1.99422,1.99375,1.99412,19591529.0
2006-03-01 08:31:00,1.99403,1.9943,1.99402,1.9943,8732185.0
2006-03-01 08:32:00,1.99426,1.99426,1.99408,1.99408,4184583.0
2006-03-01 08:33:00,1.99411,1.99424,1.99386,1.99386,8035840.0
2006-03-01 08:34:00,1.99373,1.99404,1.99373,1.99373,15524668.0
2006-03-01 08:36:00,1.99366,1.99381,1.99366,1.99381,4982054.0
2006-03-01 08:38:00,1.99351,1.99368,1.99349,1.99368,12427027.0
2006-03-01 08:39:00,1.99376,1.99376,1.99362,1.99362,123603.0
2006-03-01 08:40:00,1.99363,1.99377,1.99363,1.99377,2642553.0
2006-03-01 08:41:00,1.99383,1.99389,1.99362,1.99362,7523416.0
2006-03-01 08:42:00,1.99362,1.99397,1.99362,1.99367,2503354.0
2006-03-01 08:43:00,1.99368,1.99375,1.99368,1.99369,5558293.0
2006-03-01 08:44:00,1.9937,1.99384,1.9937,1.9938,2435087.0
2006-03-01 08:45:00,1.99394,1.99394,1.99379,1.9938,4144652.0
2006-03-01 08:46:00,1.99383,1.99383,1.99351,1.99368,3150833.0
2006-03-01 08:47:00,1.99359,1.99381,1.99359,1.99375,1642585.0
2006-03-01 08:48:00,1.99385,1.99431,1.99384,1.99431,4869813.0
2006-03-01 08:50:00,1.9938,1.9938,1.99366,1.99366,10285702.0
2006-03-01 08:51:00,1.99349,1.99361,1.99335,1.99361,5122104.0
2006-03-01 08:52:00,1.99368,1.99368,1.99349,1.99349,4293050.0
2006-03-01 08:53:00,1.99354,1.99366,1.99335,1.99354,803407.0
2006-03-01 08:54:00,1.99346,1.99361,1.99343,1.99352,6182558.0
2006-03-01 08:55:00,1.99343,1.99362,1.99343,1.99343,6518901.0
2006-03-01 08:56:00,1.9934,1.99343,1.99312,1.99315,5058800.0
2006-03-01 08:57:00,1.99304,1.99323,1.99304,1.99314,10757874.0
2006-03-01 08:58:00,1.99296,1.99314,1.9929,1.9929,1595832.0
2006-03-01 08:59:00,1.99294,1.99327,1.99292,1.99327,1231995.0
2006-03-01 09:00:00,1.99285,1.99285,1.99276,1.99276,8925573.0
2006-03-01 09:01:00,1.99276,1.99287,1.99276,1.99287,3715438.0
2006-03-01 09:02:00,1.9929,1.9929,1.99277,1.99277,4283575.0
2006-03-01 09:03:00,1.99271,1.99299,1.99271,1.99299,236974.0
2006-03-01 09:04:00,1.99285,1.99301,1.99285,1.99285,2088312.0
2006-03-01 09:05:00,1.99285,1.99285,1.99264,1.99264,1233998.0
2006-03-01 09:06:00,1.99268,1.99277,1.99266,1.99266,1006717.0
2006-03-01 09:07:00,1.99278,1.993,1.99278,1.993,590663.0
2006-03-01 09:08:00,1.99305,1.99323,1.99298,1.99308,2201531.0
2006-03-01 09:09:00,1.99304,1.99321,1.99304,1.9931,12041580.0
2006-03-01 09:10:00,1.99316,1.99353,1.99316,1.99352,52073518.0
2006-03-01 09:11:00,1.99309,1.99327,1.99309,1.99313,6535154.0
2006-03-01 09:12:00,1.99311,1.9933,1.99304,1.99311,3959636.0
2006-03-01 09:13:00,1.99306,1.9934,1.99306,1.99306,2187906.0
2006-03-01 09:14:00,1.99336,1.99352,1.99336,1.99352,3207323.0
2006-03-01 09:15:00,1.99338,1.99361,1.99328,1.99361,17628478.0
2006-03-01 09:16:00,1.99377,1.99377,1.99333,1.99371,10787463.0
2006-03-01 09:17:00,1.9936,1.99379,1.9936,1.99368,3260486.0
2006-03-01 09:18:00,1.99379,1.99446,1.99376,1.99443,8834297.0
2006-03-01 09:19:00,1.99429,1.99429,1.99394,1.99394,2528006.0
2006-03-01 09:20:00,1.99391,1.99391,1.99356,1.99356,1869315.0
2006-03-01 09:21:00,1.99359,1.99411,1.99359,1.99396,2025950.0
2006-03-01 09:22:00,1.99407,1.99465,1.99407,1.99458,8723496.0
2006-03-01 09:23:00,1.99454,1.99454,1.99439,1.99439,939665.0
2006-03-01 09:24:00,1.99395,1.99426,1.99395,1.99401,16294558.0
2006-03-01 09:25:00,1.99396,1.9941,1.99391,1.9941,5782089.0
2006-03-01 09:26:00,1.99411,1.99438,1.99411,1.99438,13585135.0
2006-03-01 09:27:00,1.99441,1.99441,1.99417,1.99431,6619327.0
2006-03-01 09:28:00,1.99419,1.99434,1.99419,1.99434,1146171.0
2006-03-01 09:29:00,1.99415,1.99439,1.99401,1.99401,972308.0
2006-03-01 09:30:00,1.99413,1.99413,1.99373,1.99373,1199628.0
2006-03-01 09:31:00,1.99381,1.99381,1.99336,1.99374,4172354.0
2006-03-01 09:32:00,1.9939,1.99399,1.99378,1.9939,10063000.0
2006-03-01 09:33:00,1.99396,1.99413,1.99396,1.994,9716952.0
2006-03-01 09:34:00,1.99397,1.99427,1.99393,1.99393,4086511.0
2006-03-01 09:35:00,1.99377,1.99377,1.99349,1.99349,32091732.0
2006-03-01 09:36:00,1.99349,1.99351,1.99339,1.9935,1161614.0
2006-03-01 09:37:00,1.99334,1.9937,1.99322,1.9937,8615082.0
2006-03-01 09:38:00,1.99364,1.99392,1.99364,1.99392,930480.0
2006-03-01 09:39:00,1.99374,1.99401,1.99374,1.99401,6284109.0
2006-03-01 09:40:00,1.99396,1.99396,1.99373,1.99373,644929.0
2006-03-01 09:41:00,1.99375,1.99375,1.99359,1.99359,4180364.0
2006-03-01 09:42:00,1.99359,1.99359,1.99327,1.99327,1372555.0
2006-03-01 09:43:00,1.99317,1.99338,1.99311,1.99328,5012749.0
2006-03-01 09:44:00,1.99315,1.99315,1.99284,1.99297,12115470.0
2006-03-01 09:45:00,1.99304,1.99304,1.99249,1.99249,6790956.0
2006-03-01 09:46:00,1.99223,1.99279,1.99223,1.99279,2403252.0
2006-03-01 09:47:00,1.99284,1.99369,1.99266,1.99369,1860182.0
2006-03-01 09:48:00,1.99354,1.99354,1.9934,1.99341,4441923.0
2006-03-01 09:49:00,1.99337,1.99337,1.99315,1.99331,5933646.0
2006-03-01 09:50:00,1.99346,1.99358,1.99338,1.99351,11712380.0
2006-03-01 09:51:00,1.99351,1.99369,1.99345,1.99369,3671615.0
2006-03-01 09:52:00,1.99361,1.99361,1.9935,1.9935,4905821.0
2006-03-01 09:54:00,1.99353,1.99396,1.99353,1.99381,1341113.0
2006-03-01 09:55:00,1.99383,1.99398,1.99383,1.99398,212724.0
2006-03-01 09:56:00,1.99417,1.99454,1.99417,1.99454,1492410.0
2006-03-01 09:57:00,1.99414,1.99414,1.99398,1.99398,134038.0
2006-03-01 09:58:00,1.99388,1.99412,1.9936,1.9936,4863567.0
2006-03-01 09:59:00,1.99335,1.99431,1.99335,1.99431,1945401.0
2006-03-01 10:00:00,1.99422,1.99422,1.99381,1.99381,7310314.0
2006-03-01 10:01:00,1.99397,1.99406,1.99394,1.99394,2920076.0
2006-03-01 10:02:00,1.9941,1.99427,1.99406,1.99427,1593703.0
2006-03-01 10:03:00,1.99432,1.99432,1.99397,1.99397,1760051.0
2006-03-01 10:04:00,1.99385,1.99385,1.9932,1.99335,1868567.0
2006-03-01 10:05:00,1.9932,1.99355,1.99309,1.99309,10898893.0
2006-03-01 10:06:00,1.99352,1.99387,1.99352,1.9937,13464854.0
2006-03-01 10:07:00,1.9941,1.9941,1.99349,1.99396,16591485.0
2006-03-01 10:08:00,1.99405,1.99405,1.99376,1.99376,13460858.0
2006-03-01 10:09:00,1.99374,1.99374,1.99341,1.9935,1401804.0
2006-03-01 10:10:00,1.99342,1.99342,1.99321,1.99341,1252104.0
2006-03-01 10:11:00,1.99349,1.99364,1.99315,1.9936,15724217.0
2006-03-01 10:12:00,1.99367,1.99426,1.99367,1.99426,389001.0
2006-03-01 10:13:00,1.99417,1.99417,1.99341,1.99341,4455809.0
2006-03-01 10:14:00,1.99369,1.99369,1.99323,1.99323,7585774.0
2006-03-01 10:15:00,1.99274,1.99301,1.99274,1.99301,6156571.0
2006-03-01 10:16:00,1.99296,1.99296,1.99274,1.99278,1748672.0
2006-03-01 10:17:00,1.99267,1.99281,1.99241,1.99241,3823636.0
2006-03-01 10:18:00,1.99221,1.99221,1.99183,1.99183,1993497.0
2006-03-01 10:19:00,1.992,1.992,1.99159,1.9917,6810275.0
2006-03-01 10:20:00,1.99167,1.9921,1.99167,1.9921,896672.0
2006-03-01 10:21:00,1.99211,1.99211,1.99197,1.99199,4072142.0
2006-03-01 10:22:00,1.99208,1.99208,1.99147,1.99147,15542288.0
2006-03-01 10:23:00,1.99141,1.99164,1.99134,1.99134,3768185.0
2006-03-01 10:24:00,1.99141,1.99174,1.99141,1.99152,6617219.0
2006-03-01 10:25:00,1.99168,1.99199,1.99168,1.99187,14316992.0
2006-03-01 10:26:00,1.99189,1.99301,1.99189,1.99301,1970883.0
2006-03-01 10:27:00,1.99291,1.99323,1.99291,1.99305,656873.0
2006-03-01 10:28:00,1.99303,1.99336,1.99303,1.99336,8623605.0
2006-03-01 10:29:00,1.99345,1.99382,1.99345,1.99382,2477131.0
2006-03-01 10:30:00,1.99381,1.99414,1.99381,1.99386,2470997.0
2006-03-01 10:31:00,1.99375,1.99429,1.99375,1.99396,23590595.0
2006-03-01 10:32:00,1.99412,1.99424,1.99397,1.99397,2170705.0
2006-03-01 10:33:00,1.99421,1.99444,1.99419,1.99444,8705146.0
2006-03-01 10:34:00,1.99455,1.99472,1.99444,1.99444,7394635.0
2006-03-01 10:35:00,1.99452,1.99452,1.99413,1.99443,4041938.0
2006-03-01 10:36:00,1.9947,1.9947,1.99446,1.99456,8492240.0
2006-03-01 10:37:00,1.99469,1.99469,1.99423,1.99423,2595775.0
2006-03-01 10:38:00,1.9942,1.99441,1.99396,1.99434,8391710.0
2006-03-01 10:39:00,1.99431,1.99446,1.9942,1.99446,16731385.0
2006-03-01 10:40:00,1.99438,1.99453,1.99424,1.99453,4672889.0
2006-03-01 10:41:00,1.9945,1.99455,1.99446,1.99455,2417281.0
2006-03-01 10:42:00,1.9946,1.99489,1.9946,1.99489,3663440.0
2006-03-01 10:43:00,1.99489,1.99518,1.99489,1.99507,1806421.0
2006-03-01 10:44:00,1.99519,1.99538,1.99493,1.99493,12524371.0
2006-03-01 10:45:00,1.99498,1.99568,1.99498,1.99568,8908205.0
2006-03-01 10:46:00,1.9958,1.99598,1.9956,1.99571,5487544.0
2006-03-01 10:47:00,1.99558,1.99571,1.99558,1.99558,6937663.0
2006-03-01 10:48:00,1.9955,1.99577,1.9955,1.99577,2351966.0
2006-03-01 10:49:00,1.99592,1.99592,1.99563,1.99584,7873891.0
2006-03-01 10:50:00,1.99564,1.99575,1.99537,1.99549,9254354.0
2006-03-01 10:51:00,1.99534,1.99552,1.99529,1.99552,20708091.0
2006-03-01 10:52:00,1.99549,1.99557,1.99541,1.9955,8507135.0
2006-03-01 10:53:00,1.9955,1.9955,1.9953,1.99531,16285149.0
2006-03-01 10:54:00,1.99541,1.99559,1.9954,1.9954,4643959.0
2006-03-01 10:55:00,1.99556,1.99649,1.99556,1.99649,4762731.0
2006-03-01 10:56:00,1.99657,1.99659,1.99578,1.99578,10267311.0
2006-03-01 10:57:00,1.99598,1.99629,1.99594,1.99594,1928600.0
2006-03-01 10:58:00,1.996,1.996,1.99547,1.99547,1677457.0
2006-03-01 10:59:00,1.99541,1.99541,1.99513,1.99534,1665893.0
2006-03-01 11:00:00,1.99538,1.99546,1.99538,1.9954,14608926.0
2006-03-01 11:01:00,1.99544,1.99559,1.99543,1.99559,8449841.0
2006-03-01 11:02:00,1.99554,1.99578,1.99539,1.99578,11211304.0
2006-03-01 11:03:00,1.99589,1.99589,1.99527,1.99582,5436059.0
2006-03-01 11:04:00,1.99584,1.9966,1.99584,1.99643,2895802.0
2006-03-01 11:05:00,1.99624,1.99634,1.99544,1.99588,13213996.0
2006-03-01 11:06:00,1.99588,1.99588,1.99564,1.99564,288979.0
2006-03-01 11:07:00,1.99566,1.99576,1.99551,1.99551,12161498.0
2006-03-01 11:08:00,1.99534,1.99602,1.99534,1.99576,14353940.0
2006-03-01 11:09:00,1.9957,1.9963,1.9957,1.9963,8234613.0
2006-03-01 11:10:00,1.99656,1.99665,1.9963,1.9963,4728502.0
2006-03-01 11:11:00,1.99626,1.99638,1.99626,1.9963,1376764.0
2006-03-01 11:12:00,1.99629,1.99634,1.99614,1.99634,774287.0
2006-03-01 11:13:00,1.99635,1.99638,1.99617,1.99623,2141757.0
2006-03-01 11:14:00,1.99628,1.99628,1.99601,1.99628,6985713.0
2006-03-01 11:15:00,1.99613,1.9963,1.996,1.99615,3254778.0
2006-03-01 11:16:00,1.9964,1.9964,1.99602,1.99625,12377130.0
2006-03-01 11:17:00,1.99616,1.99626,1.99579,1.99626,7788219.0
2006-03-01 11:18:00,1.99617,1.9963,1.99595,1.99602,2400031.0
2006-03-01 11:19:00,1.99603,1.99603,1.99579,1.99579,6350796.0
2006-03-01 11:20:00,1.99586,1.99595,1.99576,1.99595,1762006.0
2006-03-01 11:21:00,1.99591,1.99591,1.99571,1.99588,757500.0
2006-03-01 11:22:00,1.99567,1.99597,1.99567,1.99597,1310405.0
2006-03-01 11:23:00,1.99598,1.99598,1.99574,1.99577,1601188.0
2006-03-01 11:24:00,1.99579,1.99579,1.99556,1.99556,8843139.0
2006-03-01 11:25:00,1.99573,1.99638,1.99573,1.99638,8401254.0
2006-03-01 11:26:00,1.99617,1.9962,1.99617,1.9962,1467894.0
2006-03-01 11:27:00,1.99607,1.99607,1.99534,1.99548,11785006.0
2006-03-01 11:28:00,1.99528,1.99552,1.99528,1.99552,1808562.0
2006-03-01 11:29:00,1.99548,1.99569,1.99548,1.99551,5211199.0
2006-03-01 11:30:00,1.99549,1.99618,1.9954,1.99618,12396944.0
2006-03-01 11:31:00,1.99624,1.99699,1.99624,1.99699,1514257.0
2006-03-01 11:32:00,1.99691,1.9971,1.99683,1.99687,10421682.0
2006-03-01 11:33:00,1.99702,1.99702,1.99648,1.99648,2298868.0
2006-03-01 11:34:00,1.99628,1.99635,1.9959,1.99606,3684171.0
2006-03-01 11:35:00,1.99606,1.99639,1.99606,1.99639,14629188.0
2006-03-01 11:36:00,1.9964,1.99653,1.99632,1.99653,3812191.0
2006-03-01 11:37:00,1.99651,1.99674,1.99649,1.99665,5080773.0
2006-03-01 11:38:00,1.99676,1.99702,1.99667,1.99702,3289807.0
2006-03-01 11:39:00,1.99688,1.99704,1.99685,1.99691,1859205.0
2006-03-01 11:40:00,1.99685,1.99704,1.99681,1.99699,3940492.0
2006-03-01 11:41:00,1.99678,1.99682,1.99667,1.99682,17296806.0
2006-03-01 11:42:00,1.99693,1.99721,1.99693,1.99721,909048.0
2006-03-01 11:43:00,1.99706,1.99712,1.99677,1.99677,5829741.0
2006-03-01 11:44:00,1.99683,1.99705,1.99683,1.99688,7671616.0
2006-03-01 11:45:00,1.997,1.9977,1.997,1.9977,4256085.0
2006-03-01 11:46:00,1.99801,1.99819,1.99785,1.99785,23755649.0
2006-03-01 11:47:00,1.99795,1.99831,1.99795,1.99806,18699578.0
2006-03-01 11:48:00,1.99816,1.99824,1.99795,1.99821,17136484.0
2006-03-01 11:49:00,1.99805,1.99805,1.99786,1.99804,764115.0
2006-03-01 11:50:00,1.99782,1.99824,1.99782,1.99783,22514023.0
2006-03-01 11:51:00,1.99798,1.99798,1.99777,1.99798,4559714.0
2006-03-01 11:52:00,1.99801,1.99811,1.99773,1.99811,7905793.0
2006-03-01 11:53:00,1.99793,1.99793,1.99773,1.99786,24542324.0
2006-03-01 11:54:00,1.99766,1.99791,1.99765,1.99791,2184580.0
2006-03-01 11:55:00,1.99816,1.99828,1.99799,1.99828,8861607.0
2006-03-01 11:56:00,1.99823,1.99843,1.99823,1.99839,3200264.0
2006-03-01 11:57:00,1.99809,1.99891,1.99809,1.99855,10798604.0
2006-03-01 11:58:00,1.99864,1.99939,1.99864,1.99939,10394026.0
2006-03-01 11:59:00,1.99927,1.99946,1.99909,1.99909,1598727.0
2006-03-01 12:00:00,1.99911,1.99924,1.99897,1.99897,4143434.0
2006-03-01 12:01:00,1.99896,1.99956,1.99896,1.99956,5126287.0
2006-03-01 12:02:00,1.99948,1.99965,1.99939,1.99954,4934246.0
2006-03-01 12:03:00,1.99959,1.99959,1.99929,1.99959,11499642.0
2006-03-01 12:04:00,1.99971,2.00052,1.99971,2.00052,11191728.0
2006-03-01 12:05:00,2.00045,2.00045,1.99968,1.99991,4709496.0
2006-03-01 12:06:00,2.00005,2.00086,1.99995,2.00086,7295711.0
2006-03-01 12:07:00,2.00073,2.00073,2.00036,2.00037,19800041.0
2006-03-01 12:08:00,2.00025,2.00026,1.99952,1.99966,4801053.0
2006-03-01 12:09:00,1.99964,2.00015,1.99964,1.99996,2135112.0
2006-03-01 12:10:00,1.99985,2.00028,1.99985,2.00028,16768633.0
2006-03-01 12:11:00,1.99987,1.99988,1.99915,1.99915,14391811.0
2006-03-01 12:12:00,1.99957,1.99957,1.99918,1.99923,3448212.0
2006-03-01 12:13:00,1.99927,1.99927,1.999,1.99927,3418706.0
2006-03-01 12:14:00,1.99933,1.99961,1.99933,1.99961,7065372.0
2006-03-01 12:15:00,1.99979,2.00018,1.99979,1.99998,17335907.0
2006-03-01 12:16:00,2.00031,2.00096,2.00031,2.00096,6755544.0
2006-03-01 12:17:00,2.00096,2.00165,2.00096,2.00144,4390562.0
2006-03-01 12:18:00,2.00139,2.00139,2.00088,2.00097,8793598.0
2006-03-01 12:19:00,2.00093,2.00093,2.00036,2.00053,782336.0
2006-03-01 12:20:00,2.00024,2.00027,2.00005,2.00011,30639611.0
2006-03-01 12:21:00,2.00014,2.00024,1.99979,1.99979,4306752.0
2006-03-01 12:22:00,1.99967,2.00016,1.99967,2.00016,2377638.0
2006-03-01 12:23:00,2.00022,2.00029,2.00009,2.00011,14638297.0
2006-03-01 12:24:00,2.00007,2.00007,1.99967,1.99967,2441265.0
2006-03-01 12:25:00,1.99931,1.99938,1.99889,1.99938,25635566.0
2006-03-01 12:26:00,1.99922,1.99937,1.99899,1.99937,1096338.0
2006-03-01 12:27:00,1.99934,1.99934,1.99909,1.99925,3991451.0
2006-03-01 12:28:00,1.99945,1.99945,1.99903,1.99903,8476847.0
2006-03-01 12:29:00,1.99898,1.99934,1.99898,1.99934,3431989.0
2006-03-01 12:30:00,1.99941,1.99941,1.99911,1.9994,1338150.0
2006-03-01 12:31:00,1.99941,1.99941,1.99918,1.9994,2779568.0
2006-03-01 12:32:00,1.99956,2.00036,1.99956,2.00029,3108941.0
2006-03-01 12:33:00,2.00019,2.00019,1.99936,1.99936,5368990.0
2006-03-01 12:34:00,1.99951,2.00025,1.99951,2.00025,5926640.0
2006-03-01 12:35:00,2.00023,2.00023,1.99947,1.99954,2633541.0
2006-03-01 12:36:00,1.99947,1.99952,1.99927,1.99943,5321659.0
2006-03-01 12:37:00,1.99942,1.99942,1.99906,1.99921,3832874.0
2006-03-01 12:38:00,1.9991,1.9991,1.99859,1.99865,10270665.0
2006-03-01 12:39:00,1.99877,1.99914,1.99877,1.99914,4997593.0
2006-03-01 12:40:00,1.999,1.99932,1.999,1.99927,2612886.0
2006-03-01 12:41:00,1.99905,1.99935,1.99905,1.99935,2983426.0
2006-03-01 12:42:00,1.9994,2.00016,1.9994,2.0,2143054.0
2006-03-01 12:43:00,1.99999,1.99999,1.99936,1.99936,2914356.0
2006-03-01 12:44:00,1.99954,1.99958,1.99924,1.99924,6499876.0
2006-03-01 12:45:00,1.99924,1.99924,1.99903,1.99905,7417795.0
2006-03-01 12:46:00,1.99903,1.99903,1.99876,1.9989,6891035.0
2006-03-01 12:47:00,1.99888,1.99899,1.99882,1.99882,6449536.0
2006-03-01 12:48:00,1.99879,1.99901,1.99879,1.99901,9083000.0
2006-03-01 12:49:00,1.99887,1.99904,1.99887,1.99888,6042117.0
2006-03-01 12:50:00,1.99918,1.99938,1.99896,1.99896,6377611.0
2006-03-01 12:51:00,1.99901,1.99909,1.99892,1.99895,8794832.0
2006-03-01 12:55:00,1.99895,1.99895,1.99848,1.99872,6986284.0
2006-03-01 12:56:00,1.99846,1.99846,1.99832,1.99832,983866.0
2006-03-01 12:57:00,1.99843,1.99859,1.99842,1.99859,5483508.0
2006-03-01 12:58:00,1.99858,1.99865,1.99855,1.99864,609443.0
2006-03-01 12:59:00,1.99803,1.99879,1.99803,1.99879,6766513.0
2006-03-01 13:00:00,1.99881,1.99906,1.99854,1.99906,714473.0
2006-03-01 13:01:00,1.99924,1.99924,1.99897,1.99906,4288732.0
2006-03-01 13:02:00,1.99938,1.99965,1.99938,1.99965,16079377.0
2006-03-01 13:03:00,1.99947,1.99947,1.99901,1.9991,2145681.0
2006-03-01 13:04:00,1.99901,1.99912,1.99896,1.99896,11743208.0
2006-03-01 13:05:00,1.99889,1.99918,1.99889,1.99918,12846238.0
2006-03-01 13:06:00,1.99887,1.99916,1.99887,1.999,6389291.0
2006-03-01 13:07:00,1.99929,1.99949,1.99929,1.99949,5594801.0
2006-03-01 13:08:00,1.99949,1.99949,1.99926,1.99941,1609948.0
2006-03-01 13:09:00,1.99935,1.99937,1.99923,1.99923,10215727.0
2006-03-01 13:10:00,1.99933,1.99942,1.99921,1.99923,5593154.0
2006-03-01 13:11:00,1.99926,1.99926,1.99911,1.99911,6239780.0
2006-03-01 13:12:00,1.99909,1.99927,1.99894,1.99927,922470.0
2006-03-01 13:13:00,1.99936,1.99936,1.99901,1.99912,7555388.0
2006-03-01 13:14:00,1.99917,1.99917,1.99883,1.99883,1240492.0
2006-03-01 13:15:00,1.99892,1.99912,1.99887,1.99912,2235046.0
2006-03-01 13:16:00,1.99929,1.99929,1.99893,1.99897,5084178.0
2006-03-01 13:17:00,1.9989,1.99896,1.99878,1.99881,5900011.0
2006-03-01 13:18:00,1.99895,1.99895,1.99874,1.99874,14302557.0
2006-03-01 13:19:00,1.999,1.99923,1.99872,1.99905,2436760.0
2006-03-01 13:20:00,1.99894,1.9991,1.99894,1.99907,975042.0
2006-03-01 13:22:00,1.99916,1.99944,1.99916,1.99944,1141436.0
2006-03-01 13:23:00,1.99907,1.99907,1.99887,1.99895,2204167.0
2006-03-01 13:24:00,1.99895,1.99918,1.99895,1.99918,16675067.0
2006-03-01 13:25:00,1.99906,1.99906,1.99892,1.99903,8200009.0
2006-03-01 13:27:00,1.99892,1.999,1.99886,1.999,7259817.0
2006-03-01 13:28:00,1.99898,1.99917,1.99898,1.99916,20071758.0
2006-03-01 13:29:00,1.99908,1.99909,1.99904,1.99904,1526043.0
2006-03-01 13:30:00,1.99891,1.99891,1.99863,1.99863,2358034.0
2006-03-01 13:31:00,1.9986,1.99943,1.9986,1.99943,3051984.0
2006-03-01 13:32:00,1.99933,1.99933,1.99924,1.99924,2124006.0
2006-03-01 13:33:00,1.99907,1.99907,1.9985,1.9985,6863648.0
2006-03-01 13:34:00,1.99855,1.99877,1.99855,1.99857,3090943.0
2006-03-01 13:35:00,1.99853,1.99881,1.99829,1.99881,1423390.0
2006-03-01 13:36:00,1.99874,1.99874,1.99847,1.9986,18292262.0
2006-03-01 13:38:00,1.9986,1.9987,1.9986,1.99865,3541357.0
2006-03-01 13:39:00,1.9987,1.99882,1.99857,1.9987,2131932.0
2006-03-01 13:40:00,1.99873,1.99925,1.9987,1.99925,13529549.0
2006-03-01 13:41:00,1.99904,1.9992,1.99887,1.99887,18452630.0
2006-03-01 13:42:00,1.99873,1.99904,1.99873,1.99904,2914941.0
2006-03-01 13:43:00,1.99906,1.99906,1.99892,1.99892,1636245.0
2006-03-01 13:44:00,1.99911,1.99962,1.99911,1.99962,13414168.0
2006-03-01 13:45:00,1.99911,1.99972,1.99911,1.99972,6490930.0
2006-03-01 13:46:00,1.99975,1.99975,1.99923,1.99957,12872872.0
2006-03-01 13:47:00,1.9996,1.9996,1.99908,1.99945,5938013.0
2006-03-01 13:48:00,1.99939,1.99951,1.99917,1.99917,2401083.0
2006-03-01 13:49:00,1.99922,1.99972,1.99922,1.99972,3022090.0
2006-03-01 13:50:00,1.99961,1.99961,1.9994,1.99943,7015089.0
2006-03-01 13:51:00,1.99935,1.99946,1.9992,1.9992,5447437.0
2006-03-01 13:52:00,1.99928,1.99937,1.99908,1.99908,15437312.0
2006-03-01 13:53:00,1.999,1.99941,1.99897,1.99924,1416657.0
2006-03-01 13:54:00,1.99936,1.99936,1.99916,1.99934,3956983.0
2006-03-01 13:55:00,1.99922,1.99934,1.99882,1.99882,1811794.0
2006-03-01 13:56:00,1.99869,1.99897,1.99858,1.99897,6301802.0
2006-03-01 13:57:00,1.99882,1.9993,1.99882,1.99894,2836616.0
2006-03-01 13:58:00,1.99908,1.99917,1.99908,1.9991,1611939.0
2006-03-01 13:59:00,1.99906,1.99906,1.99878,1.99878,5924047.0
2006-03-01 14:00:00,1.99866,1.99902,1.99866,1.99902,2284454.0
2006-03-01 14:01:00,1.99888,1.99888,1.99871,1.99879,7951544.0
2006-03-01 14:02:00,1.9989,1.99919,1.9989,1.99893,6066759.0
2006-03-01 14:03:00,1.99899,1.99918,1.99899,1.99914,4040680.0
2006-03-01 14:04:00,1.99912,1.9993,1.99912,1.99914,915900.0
2006-03-01 14:05:00,1.9992,2.0001,1.9992,2.0001,682227.0
2006-03-01 14:06:00,2.00002,2.00002,1.99872,1.99908,11054832.0
2006-03-01 14:07:00,1.99898,1.99923,1.99898,1.99903,13371836.0
2006-03-01 14:08:00,1.99905,1.99917,1.99899,1.99917,3372441.0
2006-03-01 14:09:00,1.99888,1.99888,1.99835,1.99835,1561273.0
2006-03-01 14:10:00,1.99849,1.99849,1.99786,1.99786,1664819.0
2006-03-01 14:11:00,1.99768,1.99817,1.99768,1.99782,3663725.0
2006-03-01 14:12:00,1.99787,1.99812,1.99786,1.99812,1884865.0
2006-03-01 14:13:00,1.99824,1.99833,1.99805,1.99833,3315650.0
2006-03-01 14:14:00,1.99835,1.99856,1.99832,1.99837,12149310.0
2006-03-01 14:15:00,1.99823,1.99891,1.99823,1.99873,998619.0
2006-03-01 14:16:00,1.99916,1.99959,1.99907,1.99959,11893135.0
2006-03-01 14:17:00,1.99986,1.99986,1.99964,1.99966,7194630.0
2006-03-01 14:18:00,1.99973,1.99976,1.99955,1.99955,1229788.0
2006-03-01 14:19:00,1.99953,1.99957,1.99937,1.99941,9270458.0
2006-03-01 14:20:00,1.99927,1.99941,1.99916,1.99916,4746570.0
2006-03-01 14:21:00,1.99915,1.99915,1.99859,1.99859,24309369.0
2006-03-01 14:22:00,1.99845,1.99873,1.99845,1.99873,5781688.0
2006-03-01 14:23:00,1.99875,1.99895,1.99871,1.9988,19704853.0
2006-03-01 14:24:00,1.99894,1.99938,1.99894,1.99938,34785.0
2006-03-01 14:25:00,1.99938,1.99944,1.99893,1.99893,8409998.0
2006-03-01 14:26:00,1.99915,1.99916,1.99906,1.99906,1937515.0
2006-03-01 14:27:00,1.99899,1.99969,1.99899,1.99955,1483286.0
2006-03-01 14:28:00,1.99904,1.99935,1.99904,1.99935,1361188.0
2006-03-01 14:29:00,1.99935,1.99935,1.99896,1.99921,3233614.0
2006-03-01 14:30:00,1.99886,1.99911,1.99885,1.99904,7539598.0
2006-03-01 14:31:00,1.99882,1.99893,1.99849,1.99849,15234991.0
2006-03-01 14:32:00,1.99884,1.99909,1.99864,1.99909,1844370.0
2006-03-01 14:33:00,1.99904,1.99904,1.99885,1.99894,2183926.0
2006-03-01 14:34:00,1.99887,1.99887,1.99849,1.99859,21364500.0
2006-03-01 14:35:00,1.99811,1.99871,1.99811,1.99871,4970726.0
2006-03-01 14:36:00,1.99879,1.99879,1.9985,1.9985,1872805.0
2006-03-01 14:37:00,1.99855,1.99865,1.99853,1.99861,17253206.0
2006-03-01 14:38:00,1.99853,1.99861,1.99833,1.99833,2465092.0
2006-03-01 14:39:00,1.99833,1.99844,1.99823,1.99844,9254458.0
2006-03-01 14:40:00,1.99855,1.9987,1.99855,1.99858,5369064.0
2006-03-01 14:41:00,1.99871,1.99888,1.99862,1.99862,4425907.0
2006-03-01 14:42:00,1.99844,1.99857,1.99844,1.99857,11233364.0
2006-03-01 14:43:00,1.99844,1.99865,1.99836,1.99844,5661767.0
2006-03-01 14:44:00,1.99846,1.99863,1.99814,1.99857,8669452.0
2006-03-01 14:45:00,1.99847,1.99859,1.99832,1.99846,10913394.0
2006-03-01 14:46:00,1.99859,1.99876,1.99841,1.99876,9275309.0
2006-03-01 14:47:00,1.9988,1.99909,1.9988,1.99909,6373148.0
2006-03-01 14:48:00,1.99865,1.99918,1.99865,1.99918,10995016.0
2006-03-01 14:49:00,1.9993,1.9994,1.99915,1.99915,10393915.0
2006-03-01 14:50:00,1.99913,1.99916,1.99898,1.99898,3909613.0
2006-03-01 14:51:00,1.99882,1.99919,1.99882,1.99903,7968469.0
2006-03-01 14:52:00,1.999,1.999,1.99875,1.99875,1241811.0
2006-03-01 14:53:00,1.999,1.999,1.99844,1.99877,20082454.0
2006-03-01 14:54:00,1.9988,1.9988,1.99867,1.99867,1207212.0
2006-03-01 14:55:00,1.99857,1.99882,1.99857,1.99878,6792198.0
2006-03-01 14:56:00,1.99883,1.9989,1.99865,1.99865,1308495.0
2006-03-01 14:57:00,1.99877,1.99887,1.99825,1.99887,4336593.0
2006-03-01 14:58:00,1.99888,1.99888,1.99866,1.9988,2540379.0
2006-03-01 14:59:00,1.99881,1.9991,1.99879,1.9991,8550631.0
2006-03-01 15:00:00,1.99931,1.99968,1.99931,1.99968,8854070.0
2006-03-01 15:01:00,1.99965,1.99981,1.99942,1.99945,5450069.0
2006-03-01 15:02:00,1.9995,1.99962,1.99912,1.99962,14889008.0
2006-03-01 15:04:00,1.99958,1.99984,1.99958,1.99959,4550832.0
2006-03-01 15:05:00,1.99936,1.99944,1.99932,1.99932,18024010.0
2006-03-01 15:06:00,1.99965,1.99978,1.99962,1.9997,7508344.0
2006-03-01 15:07:00,1.99974,2.00036,1.99974,2.00036,6375309.0
2006-03-01 15:08:00,2.0005,2.0005,2.00027,2.00027,2777069.0
2006-03-01 15:09:00,2.0002,2.0002,1.99986,1.99986,7307793.0
2006-03-01 15:10:00,1.9998,1.9998,1.99962,1.99963,7574908.0
2006-03-01 15:11:00,1.99963,1.99974,1.99956,1.99974,5238182.0
2006-03-01 15:12:00,1.99976,2.00023,1.99975,2.0001,3843083.0
2006-03-01 15:13:00,2.00011,2.00011,1.99981,1.99986,11203456.0
2006-03-01 15:14:00,1.99963,1.99987,1.99951,1.99951,14651184.0
2006-03-01 15:15:00,1.99972,1.99989,1.9994,1.9994,1238508.0
2006-03-01 15:16:00,1.9994,1.9994,1.99932,1.99932,454433.0
2006-03-01 15:17:00,1.99926,1.99926,1.99878,1.99879,1992271.0
2006-03-01 15:18:00,1.99824,1.99824,1.99798,1.99798,596100.0
2006-03-01 15:19:00,1.99809,1.99867,1.99809,1.9986,6971309.0
2006-03-01 15:20:00,1.99828,1.99841,1.99747,1.99747,1606787.0
2006-03-01 15:21:00,1.99728,1.9973,1.99685,1.99708,1495148.0
2006-03-01 15:22:00,1.99723,1.99738,1.99716,1.99738,3456466.0
2006-03-01 15:23:00,1.99729,1.99729,1.9966,1.99702,19027346.0
2006-03-01 15:24:00,1.99687,1.99763,1.99687,1.99748,8988964.0
2006-03-01 15:25:00,1.99725,1.99727,1.99709,1.99713,1904139.0
2006-03-01 15:26:00,1.99744,1.99744,1.99694,1.99694,12851766.0
2006-03-01 15:27:00,1.99689,1.99693,1.99663,1.99663,8913691.0
2006-03-01 15:28:00,1.9964,1.99699,1.9964,1.99699,10051348.0
2006-03-01 15:29:00,1.99728,1.9974,1.99706,1.99706,1655691.0
2006-03-01 15:30:00,1.99733,1.99747,1.99708,1.99741,17186443.0
2006-03-01 15:31:00,1.9975,1.99778,1.99745,1.99745,10699869.0
2006-03-01 15:32:00,1.99749,1.99825,1.99749,1.99825,9235763.0
2006-03-01 15:33:00,1.99848,1.99887,1.99825,1.99887,713388.0
2006-03-01 15:34:00,1.99906,1.99932,1.99906,1.99912,6780351.0
2006-03-01 15:35:00,1.99923,1.99995,1.99923,1.99937,4315144.0
2006-03-01 15:36:00,1.9995,1.99954,1.99873,1.99887,10529035.0
2006-03-01 15:37:00,1.9987,1.99891,1.9984,1.9984,8378420.0
2006-03-01 15:38:00,1.99819,1.99853,1.99819,1.99834,3892527.0
2006-03-01 15:39:00,1.99857,1.99862,1.99831,1.99847,17961242.0
2006-03-01 15:40:00,1.99854,1.99866,1.99849,1.99866,6907572.0
2006-03-01 15:41:00,1.99865,1.99938,1.99865,1.99938,7193212.0
2006-03-01 15:42:00,1.99936,1.99962,1.99936,1.99952,3178110.0
2006-03-01 15:43:00,1.99948,1.99966,1.99948,1.99962,5200696.0
2006-03-01 15:44:00,1.99959,1.99973,1.99943,1.99943,4655311.0
2006-03-01 15:45:00,1.99942,1.99988,1.99942,1.99988,3857505.0
2006-03-01 15:46:00,1.99995,1.99995,1.99958,1.99958,15568566.0
2006-03-01 15:47:00,1.99994,1.99994,1.99974,1.9998,2901874.0
2006-03-01 15:48:00,1.99982,1.99996,1.99945,1.99996,6872475.0
2006-03-01 15:49:00,1.99993,1.99993,1.99973,1.99973,10441895.0
2006-03-01 15:50:00,1.99951,1.99963,1.99936,1.99936,4879050.0
2006-03-01 15:51:00,1.99929,1.99943,1.99926,1.9993,10601843.0
2006-03-01 15:52:00,1.99927,1.99959,1.99905,1.99958,20570657.0
2006-03-01 15:53:00,1.99953,2.00032,1.99953,2.00032,3596508.0
2006-03-01 15:54:00,2.00032,2.00032,1.99972,1.99974,9097989.0
2006-03-01 15:55:00,1.99973,1.99973,1.99944,1.99952,7180505.0
2006-03-01 15:56:00,1.9999,2.00021,1.99957,2.00021,2333641.0
2006-03-01 15:57:00,2.00004,2.00022,1.99975,2.00022,9864499.0
2006-03-01 15:58:00,2.00004,2.0004,1.99986,2.0004,7064905.0
2006-03-01 15:59:00,2.00054,2.00118,2.00054,2.00118,23961363.0
2006-03-01 16:00:00,2.00104,2.00104,2.00062,2.00062,6482077.0
2006-03-01 16:01:00,2.00092,2.00092,2.00052,2.00055,10885375.0
2006-03-01 16:02:00,2.00011,2.00028,2.00011,2.00028,1960973.0
2006-03-01 16:03:00,2.00051,2.00066,2.00044,2.00066,1751540.0
2006-03-01 16:04:00,2.00022,2.00029,2.00005,2.00029,11330180.0
2006-03-01 16:05:00,2.00051,2.00055,2.00038,2.00038,611694.0
2006-03-01 16:06:00,2.00057,2.00071,2.00043,2.00043,9386802.0
2006-03-01 16:07:00,2.00041,2.00041,1.99999,2.00029,1386325.0
2006-03-01 16:08:00,2.00025,2.00036,2.00003,2.00003,5946009.0
2006-03-01 16:09:00,1.99988,2.00023,1.99988,2.00023,6355944.0
2006-03-01 16:10:00,2.00049,2.00049,2.00019,2.00029,3140005.0
2006-03-01 16:11:00,2.0004,2.00051,2.00007,2.00007,7657888.0
2006-03-01 16:12:00,2.00003,2.0003,2.00003,2.0003,3873582.0
2006-03-01 16:13:00,2.00035,2.00036,2.00004,2.00004,1224641.0
2006-03-01 16:14:00,2.00013,2.00028,2.00007,2.00016,9734150.0
2006-03-01 16:15:00,2.00029,2.0003,1.99979,2.00018,2963791.0
2006-03-01 16:16:00,2.00002,2.00054,1.99986,2.00054,17253437.0
2006-03-01 16:17:00,2.00064,2.00085,2.00064,2.00067,3305300.0
2006-03-01 16:18:00,2.0008,2.00105,2.00064,2.00105,4656565.0
2006-03-01 16:19:00,2.001,2.001,2.00082,2.00091,4959598.0
2006-03-01 16:20:00,2.00097,2.00097,2.00067,2.00082,7974929.0
2006-03-01 16:21:00,2.00081,2.0009,2.00044,2.0009,8868105.0
2006-03-01 16:22:00,2.00115,2.00132,2.00107,2.00109,2489880.0
2006-03-01 16:23:00,2.00067,2.0017,2.00067,2.0017,19194920.0
2006-03-01 16:24:00,2.00148,2.00188,2.00148,2.00188,6179275.0
2006-03-01 16:25:00,2.00164,2.00164,2.00072,2.00072,10073885.0
2006-03-01 16:26:00,2.00105,2.00148,2.00105,2.00148,1298497.0
2006-03-01 16:27:00,2.00161,2.00161,2.00085,2.0012,8465142.0
2006-03-01 16:28:00,2.00106,2.00119,2.00093,2.00101,17532658.0
2006-03-01 16:29:00,2.00073,2.00096,2.00048,2.00048,3468280.0
2006-03-01 16:30:00,2.00069,2.00069,2.00034,2.00034,13633606.0
2006-03-01 16:31:00,2.00026,2.00035,2.00009,2.00035,26479687.0
2006-03-01 16:32:00,1.99988,2.00001,1.99972,1.99982,4279729.0
2006-03-01 16:33:00,1.99983,2.00032,1.99983,2.00032,4724993.0
2006-03-01 16:34:00,2.00022,2.00031,2.00009,2.00031,16398854.0
2006-03-01 16:35:00,2.00007,2.0002,1.99985,2.0002,2731833.0
2006-03-01 16:36:00,1.99994,2.00009,1.99984,1.99984,2052528.0
2006-03-01 16:37:00,1.99971,2.00001,1.99971,1.99988,1409708.0
2006-03-01 16:38:00,1.99973,2.00032,1.99973,2.00032,7609221.0
2006-03-01 16:39:00,2.00042,2.00042,2.00015,2.0004,9617039.0
2006-03-01 16:40:00,2.00026,2.00026,1.9994,1.99943,4647260.0
2006-03-01 16:41:00,1.99936,1.99936,1.99881,1.99881,2201081.0
2006-03-01 16:42:00,1.99836,1.99868,1.99836,1.99868,3236486.0
2006-03-01 16:43:00,1.99833,1.99841,1.99798,1.99838,9104811.0
2006-03-01 16:44:00,1.99823,1.99823,1.99776,1.99776,10477302.0
2006-03-01 16:45:00,1.99728,1.99776,1.99728,1.99769,13143311.0
2006-03-01 16:46:00,1.99793,1.9981,1.99774,1.99774,5695918.0
2006-03-01 16:47:00,1.99781,1.99818,1.99781,1.99818,14731579.0
2006-03-01 16:48:00,1.99855,1.99855,1.99804,1.99818,2288509.0
2006-03-01 16:49:00,1.99834,1.99834,1.99779,1.99828,876431.0
2006-03-01 16:50:00,1.9981,1.99824,1.99772,1.99824,4995012.0
2006-03-01 16:51:00,1.99842,1.99876,1.99842,1.99876,5343132.0
2006-03-01 16:52:00,1.99858,1.99877,1.99851,1.99861,4904251.0
2006-03-01 16:53:00,1.99821,1.99823,1.99801,1.99812,9587174.0
2006-03-01 16:54:00,1.99794,1.99852,1.99794,1.99852,763327.0
2006-03-01 16:55:00,1.99853,1.99861,1.99838,1.99838,19788804.0
2006-03-01 16:56:00,1.99834,1.99886,1.99834,1.99886,1626982.0
2006-03-01 16:57:00,1.99879,1.99949,1.99879,1.99929,3631816.0
2006-03-01 16:58:00,1.99886,1.99892,1.99849,1.99874,2567824.0
2006-03-01 16:59:00,1.99854,1.99857,1.99813,1.99845,2688276.0
2006-03-01 17:00:00,1.99826,1.99845,1.99807,1.99807,13815957.0
2006-03-01 17:01:00,1.99782,1.99838,1.99782,1.9981,19671185.0
2006-03-01 17:02:00,1.99821,1.99821,1.99775,1.99775,7050580.0
2006-03-01 17:03:00,1.99754,1.99771,1.99748,1.99759,1053438.0
2006-03-01 17:04:00,1.99746,1.99787,1.99746,1.99765,2434085.0
2006-03-01 17:05:00,1.99812,1.99815,1.99764,1.99766,3422268.0
2006-03-01 17:06:00,1.99725,1.99757,1.99711,1.99711,5268954.0
2006-03-01 17:07:00,1.99715,1.99715,1.99639,1.99639,10854610.0
2006-03-01 17:08:00,1.99652,1.99666,1.99622,1.99622,18451293.0
2006-03-01 17:09:00,1.9962,1.9962,1.99582,1.99588,8448279.0
2006-03-01 17:10:00,1.99581,1.99581,1.99469,1.99469,5975996.0
2006-03-01 17:11:00,1.99445,1.99483,1.99445,1.99472,10316747.0
2006-03-01 17:12:00,1.99486,1.99504,1.99473,1.99473,6692472.0
2006-03-01 17:13:00,1.99474,1.99489,1.99473,1.99478,4674508.0
2006-03-01 17:14:00,1.99468,1.99515,1.99468,1.99494,803002.0
2006-03-01 17:15:00,1.99493,1.99538,1.99493,1.99531,2366629.0
2006-03-01 17:16:00,1.99516,1.99531,1.99481,1.99481,2095328.0
2006-03-01 17:17:00,1.99451,1.99489,1.99451,1.99469,2158369.0
2006-03-01 17:18:00,1.99478,1.99478,1.99438,1.99444,4842308.0
2006-03-01 17:19:00,1.99443,1.99449,1.99421,1.99421,7240844.0
2006-03-01 17:20:00,1.99415,1.99452,1.99415,1.99452,12029073.0
2006-03-01 17:21:00,1.9946,1.99507,1.99441,1.99507,1892484.0
2006-03-01 17:22:00,1.99472,1.99502,1.99472,1.99502,19848579.0
2006-03-01 17:23:00,1.99499,1.99499,1.99473,1.99473,4225552.0
2006-03-01 17:24:00,1.9947,1.99495,1.99439,1.99495,10430998.0
2006-03-01 17:25:00,1.99454,1.99515,1.99454,1.995,3631565.0
2006-03-01 17:26:00,1.99508,1.9953,1.99495,1.99504,5354140.0
2006-03-01 17:27:00,1.99512,1.99556,1.99512,1.99556,6172129.0
2006-03-01 17:28:00,1.99547,1.99552,1.99537,1.99537,12453286.0
2006-03-01 17:29:00,1.99545,1.99617,1.99545,1.99594,1247327.0
2006-03-01 17:30:00,1.99607,1.99607,1.99524,1.99538,10067744.0
2006-03-01 17:31:00,1.9952,1.99533,1.99506,1.99506,6708402.0
2006-03-01 17:32:00,1.99516,1.99516,1.99412,1.99412,2167324.0
2006-03-01 17:33:00,1.99392,1.99437,1.99392,1.99437,12418120.0
2006-03-01 17:34:00,1.99415,1.9944,1.99412,1.9944,16079902.0
2006-03-01 17:35:00,1.99451,1.99451,1.99345,1.99345,12641036.0
2006-03-01 17:36:00,1.99339,1.99375,1.99309,1.99375,21957728.0
2006-03-01 17:37:00,1.99366,1.99374,1.99357,1.99373,7688069.0
2006-03-01 17:38:00,1.99383,1.99383,1.99372,1.99372,9335889.0
2006-03-01 17:39:00,1.99379,1.99387,1.99346,1.99346,6094048.0
2006-03-01 17:40:00,1.99347,1.99347,1.9929,1.9929,13435770.0
2006-03-01 17:41:00,1.99266,1.99273,1.99248,1.99273,1946504.0
2006-03-01 17:42:00,1.99274,1.99278,1.9924,1.9924,10936362.0
2006-03-01 17:43:00,1.99236,1.99286,1.99217,1.99286,682214.0
2006-03-01 17:44:00,1.99286,1.99334,1.99281,1.99281,10878678.0
2006-03-01 17:45:00,1.99306,1.99319,1.99306,1.99307,4893243.0
2006-03-01 17:46:00,1.99313,1.9933,1.99296,1.99313,5973168.0
2006-03-01 17:47:00,1.99314,1.99371,1.99314,1.99356,2825174.0
2006-03-01 17:48:00,1.99344,1.99361,1.99333,1.99333,8109095.0
2006-03-01 17:49:00,1.9936,1.9939,1.9936,1.99371,3328038.0
2006-03-01 17:50:00,1.99381,1.99399,1.99378,1.99378,5267718.0
2006-03-01 17:51:00,1.9938,1.99398,1.9938,1.99396,7406761.0
2006-03-01 17:52:00,1.99381,1.99387,1.99363,1.99387,6372333.0
2006-03-01 17:53:00,1.99404,1.99404,1.99383,1.994,2525998.0
2006-03-01 17:54:00,1.99424,1.99424,1.99409,1.99416,8589475.0
2006-03-01 17:55:00,1.994,1.994,1.99361,1.99361,19013482.0
2006-03-01 17:56:00,1.99386,1.99386,1.99319,1.99364,5012222.0
2006-03-01 17:57:00,1.99326,1.99326,1.99293,1.99293,5494067.0
2006-03-01 17:58:00,1.9928,1.9929,1.99258,1.99258,7560424.0
2006-03-01 17:59:00,1.99246,1.99246,1.99179,1.99196,10223556.0
2006-03-01 18:00:00,1.99212,1.99271,1.99212,1.99271,3741317.0
2006-03-01 18:01:00,1.99253,1.99253,1.99192,1.99223,6561997.0
2006-03-01 18:02:00,1.99242,1.99265,1.9924,1.99253,4399350.0
2006-03-01 18:03:00,1.99251,1.99251,1.99231,1.99245,1984139.0
2006-03-01 18:04:00,1.99252,1.9927,1.99248,1.9927,2768949.0
2006-03-01 18:05:00,1.99246,1.99261,1.99213,1.99247,19490433.0
2006-03-01 18:06:00,1.99272,1.99307,1.99249,1.99249,1502172.0
2006-03-01 18:07:00,1.99244,1.99263,1.99235,1.99236,3554595.0
2006-03-01 18:08:00,1.99241,1.99241,1.99145,1.99145,9181057.0
2006-03-01 18:09:00,1.9913,1.99196,1.9913,1.99174,4209470.0
2006-03-01 18:10:00,1.9917,1.99189,1.99166,1.9918,3670605.0
2006-03-01 18:11:00,1.99167,1.99202,1.99151,1.99196,6132737.0
2006-03-01 18:12:00,1.99176,1.99179,1.99161,1.99179,21261969.0
2006-03-01 18:13:00,1.99203,1.99203,1.99177,1.992,9664836.0
2006-03-01 18:14:00,1.99202,1.99269,1.99202,1.99269,3822549.0
2006-03-01 18:15:00,1.99274,1.9934,1.99274,1.99299,2173437.0
2006-03-01 18:16:00,1.99278,1.99293,1.99249,1.99273,7265188.0
2006-03-01 18:17:00,1.99255,1.99273,1.99255,1.99261,16366739.0
2006-03-01 18:18:00,1.99248,1.99275,1.99248,1.99275,4154310.0
2006-03-01 18:19:00,1.99265,1.99269,1.99227,1.99227,4615573.0
2006-03-01 18:20:00,1.99191,1.99206,1.99176,1.99186,3554673.0
2006-03-01 18:21:00,1.99208,1.9924,1.99208,1.99226,8306759.0
2006-03-01 18:22:00,1.99224,1.99255,1.99224,1.99234,13498274.0
2006-03-01 18:23:00,1.99251,1.99297,1.99243,1.99297,2404821.0
2006-03-01 18:24:00,1.99287,1.99294,1.99283,1.99283,28783000.0
2006-03-01 18:25:00,1.9925,1.99272,1.99248,1.99248,329224.0
2006-03-01 18:26:00,1.99236,1.99248,1.9922,1.9922,2379789.0
2006-03-01 18:27:00,1.99212,1.99235,1.99212,1.99222,7215513.0
2006-03-01 18:28:00,1.99234,1.99245,1.99202,1.99228,3131189.0
2006-03-01 18:29:00,1.99226,1.9925,1.9922,1.99225,11609463.0
2006-03-01 18:30:00,1.99221,1.99221,1.99136,1.99136,17739759.0
2006-03-01 18:31:00,1.99155,1.99164,1.99147,1.99158,5276919.0
2006-03-01 18:32:00,1.99153,1.99172,1.99087,1.99087,14483851.0
2006-03-01 18:33:00,1.99079,1.99079,1.99019,1.99054,8921905.0
2006-03-01 18:34:00,1.99066,1.99117,1.99066,1.99077,690170.0
2006-03-01 18:35:00,1.99065,1.99065,1.99031,1.99031,16615819.0
2006-03-01 18:36:00,1.99031,1.99087,1.99031,1.99079,4338539.0
2006-03-01 18:37:00,1.99059,1.99099,1.99053,1.99087,16464227.0
2006-03-01 18:38:00,1.99068,1.99068,1.99014,1.99014,460560.0
2006-03-01 18:39:00,1.99022,1.99022,1.99007,1.99007,12355807.0
2006-03-01 18:40:00,1.98988,1.98988,1.98934,1.98956,8586278.0
2006-03-01 18:41:00,1.98928,1.98948,1.98928,1.98928,3405661.0
2006-03-01 18:42:00,1.98897,1.98926,1.98897,1.98926,3534775.0
2006-03-01 18:43:00,1.98926,1.98926,1.98881,1.98881,9822016.0
2006-03-01 18:44:00,1.98895,1.98921,1.98895,1.98917,70454.0
2006-03-01 18:45:00,1.98932,1.9895,1.98932,1.9895,1269136.0
2006-03-01 18:46:00,1.98958,1.99017,1.98958,1.99017,7644838.0
2006-03-01 18:47:00,1.99036,1.99036,1.99012,1.99012,1810177.0
2006-03-01 18:48:00,1.9901,1.9901,1.9894,1.9894,2064829.0
2006-03-01 18:49:00,1.98949,1.98949,1.98919,1.98936,3565603.0
2006-03-01 18:50:00,1.98912,1.98943,1.98876,1.98922,6978469.0
2006-03-01 18:51:00,1.98928,1.9894,1.98892,1.98892,16513475.0
2006-03-01 18:52:00,1.98886,1.98886,1.98847,1.98853,10803753.0
2006-03-01 18:53:00,1.98861,1.98888,1.98838,1.98875,14039451.0
2006-03-01 18:54:00,1.98856,1.98898,1.98856,1.98898,2662497.0
2006-03-01 18:55:00,1.98864,1.989,1.98864,1.989,5365414.0
2006-03-01 18:56:00,1.9887,1.9887,1.98833,1.98833,4795869.0
2006-03-01 18:57:00,1.98831,1.98831,1.98771,1.98773,12868008.0
2006-03-01 18:58:00,1.98767,1.98767,1.98719,1.98722,10505806.0
2006-03-01 18:59:00,1.98706,1.98709,1.98626,1.98626,16652069.0
2006-03-01 19:00:00,1.98626,1.98626,1.98601,1.98601,299911.0
2006-03-01 19:01:00,1.98595,1.98595,1.98513,1.98548,5067698.0
2006-03-01 19:02:00,1.98549,1.98549,1.98529,1.98529,4105181.0
2006-03-01 19:03:00,1.98565,1.98592,1.98542,1.98542,16961785.0
2006-03-01 19:04:00,1.98595,1.98657,1.98595,1.98657,3485701.0
2006-03-01 19:05:00,1.98662,1.98678,1.98606,1.98606,1249990.0
2006-03-01 19:06:00,1.98595,1.98672,1.98595,1.98672,3839291.0
2006-03-01 19:07:00,1.98669,1.98669,1.98638,1.98655,9134407.0
2006-03-01 19:08:00,1.98674,1.98709,1.98664,1.98709,5400757.0
2006-03-01 19:09:00,1.98706,1.98706,1.98644,1.98644,9060084.0
2006-03-01 19:10:00,1.98644,1.98658,1.9863,1.98658,2107305.0
2006-03-01 19:11:00,1.98629,1.98643,1.98617,1.98636,9483424.0
2006-03-01 19:12:00,1.98642,1.9867,1.98642,1.98651,5808842.0
2006-03-01 19:13:00,1.98622,1.98643,1.98588,1.98628,1777260.0
2006-03-01 19:14:00,1.98613,1.98613,1.98595,1.98611,2638850.0
2006-03-01 19:15:00,1.98605,1.98683,1.98605,1.98662,377419.0
2006-03-01 19:16:00,1.98657,1.98663,1.98629,1.98634,3258540.0
2006-03-01 19:17:00,1.98636,1.98636,1.98589,1.98614,6249394.0
2006-03-01 19:18:00,1.98611,1.98611,1.98584,1.98584,3469379.0
2006-03-01 19:19:00,1.98568,1.98579,1.98565,1.98565,10129493.0
2006-03-01 19:20:00,1.98548,1.9855,1.98529,1.98529,15764264.0
2006-03-01 19:21:00,1.9853,1.9853,1.98481,1.98502,7332555.0
2006-03-01 19:22:00,1.98496,1.98496,1.98452,1.98452,9927137.0
2006-03-01 19:23:00,1.98428,1.98433,1.98413,1.98413,5268689.0
2006-03-01 19:24:00,1.98401,1.98401,1.98358,1.98358,6374840.0
2006-03-01 19:25:00,1.9836,1.9836,1.98338,1.98338,1652391.0
2006-03-01 19:26:00,1.98336,1.98414,1.98336,1.98414,3794393.0
2006-03-01 19:27:00,1.98431,1.98431,1.98378,1.98391,9731946.0
2006-03-01 19:28:00,1.98384,1.98403,1.98375,1.98403,13731890.0
2006-03-01 19:29:00,1.98381,1.98396,1.98374,1.98375,2567133.0
2006-03-01 19:30:00,1.9837,1.9837,1.98321,1.98342,1815010.0
2006-03-01 19:31:00,1.98323,1.98329,1.98307,1.98329,5764139.0
2006-03-01 19:32:00,1.9833,1.9833,1.98197,1.98197,6654844.0
2006-03-01 19:33:00,1.98193,1.98193,1.98165,1.98179,3330762.0
2006-03-01 19:34:00,1.98208,1.98278,1.98208,1.98278,8702033.0
2006-03-01 19:35:00,1.98279,1.98347,1.98279,1.98347,7885603.0
2006-03-01 19:36:00,1.98312,1.98351,1.98312,1.98351,11672123.0
2006-03-01 19:37:00,1.98353,1.98353,1.98322,1.98322,3947704.0
2006-03-01 19:38:00,1.983,1.98307,1.98287,1.98298,4581886.0
2006-03-01 19:39:00,1.98304,1.98304,1.9825,1.98256,8627637.0
2006-03-01 19:40:00,1.98261,1.98296,1.98261,1.98296,649560.0
2006-03-01 19:41:00,1.98289,1.98298,1.98275,1.98277,2423933.0
2006-03-01 19:42:00,1.98278,1.98285,1.98278,1.98285,6461712.0
2006-03-01 19:43:00,1.98288,1.98301,1.98288,1.98301,475326.0
2006-03-01 19:44:00,1.98302,1.98407,1.98302,1.98407,11956534.0
2006-03-01 19:45:00,1.98399,1.98449,1.98399,1.98432,2649201.0
2006-03-01 19:46:00,1.98443,1.98443,1.98391,1.98437,5677705.0
2006-03-01 19:47:00,1.98407,1.98468,1.98407,1.98448,3920598.0
2006-03-01 19:48:00,1.98426,1.98463,1.98411,1.98436,13793763.0
2006-03-01 19:49:00,1.98452,1.98452,1.98407,1.98428,2001529.0
2006-03-01 19:50:00,1.98395,1.98401,1.9838,1.98398,3357650.0
2006-03-01 19:51:00,1.98381,1.98381,1.98332,1.98365,8452926.0
2006-03-01 19:52:00,1.98336,1.98336,1.98283,1.98305,11045995.0
2006-03-01 19:53:00,1.98297,1.98297,1.98251,1.98259,3110578.0
2006-03-01 19:54:00,1.98284,1.98284,1.98274,1.98274,5154840.0
2006-03-01 19:55:00,1.98278,1.98344,1.98278,1.9832,6501487.0
2006-03-01 19:56:00,1.98304,1.98311,1.98287,1.98306,4641632.0
2006-03-01 19:57:00,1.98306,1.98306,1.98292,1.98292,1908983.0
2006-03-01 19:58:00,1.98291,1.98304,1.98291,1.98304,4994047.0
2006-03-01 19:59:00,1.98314,1.98344,1.98314,1.98324,6732982.0
2006-03-01 20:00:00,1.98323,1.98323,1.98283,1.98283,11980549.0
2006-03-01 20:01:00,1.98299,1.98349,1.98299,1.98349,732048.0
2006-03-01 20:02:00,1.98304,1.98337,1.98304,1.98337,2344710.0
2006-03-01 20:03:00,1.98332,1.98332,1.98311,1.98311,1973540.0
2006-03-01 20:04:00,1.98299,1.98365,1.98299,1.98365,4159693.0
2006-03-01 20:05:00,1.9836,1.98372,1.98343,1.98349,2542779.0
2006-03-01 20:06:00,1.98341,1.98358,1.9833,1.9834,2380446.0
2006-03-01 20:07:00,1.98328,1.98328,1.98258,1.98272,2133254.0
2006-03-01 20:08:00,1.98274,1.98274,1.98222,1.98253,7309581.0
2006-03-01 20:09:00,1.98264,1.98264,1.98237,1.98237,268795.0
2006-03-01 20:10:00,1.98266,1.98266,1.98258,1.98258,1558563.0
2006-03-01 20:11:00,1.98262,1.98323,1.98262,1.98314,3292702.0
2006-03-01 20:13:00,1.98306,1.98306,1.98249,1.9825,258235.0
2006-03-01 20:14:00,1.9825,1.98262,1.98242,1.98262,6707927.0
2006-03-01 20:15:00,1.98232,1.98275,1.98232,1.98275,4360733.0
2006-03-01 20:16:00,1.98293,1.983,1.9826,1.9826,23222975.0
2006-03-01 20:17:00,1.98244,1.98267,1.98198,1.98198,1423707.0
2006-03-01 20:18:00,1.98201,1.98218,1.9818,1.9818,7119732.0
2006-03-01 20:19:00,1.98148,1.98165,1.98083,1.98083,1262779.0
2006-03-01 20:20:00,1.98073,1.98088,1.98068,1.98077,5124119.0
2006-03-01 20:21:00,1.9807,1.98097,1.98055,1.98097,3694418.0
2006-03-01 20:22:00,1.98099,1.98163,1.98095,1.98149,13504559.0
2006-03-01 20:23:00,1.98153,1.98153,1.9814,1.9814,456467.0
2006-03-01 20:24:00,1.98142,1.9816,1.98134,1.98151,5041622.0
2006-03-01 20:25:00,1.98158,1.9824,1.98158,1.98199,3554185.0
2006-03-01 20:26:00,1.98213,1.98257,1.98213,1.98216,5765018.0
2006-03-01 20:27:00,1.98229,1.98263,1.98229,1.98263,214928.0
2006-03-01 20:28:00,1.98225,1.98267,1.98225,1.98267,4501763.0
2006-03-01 20:29:00,1.98317,1.98329,1.98313,1.98329,10388115.0
2006-03-01 20:30:00,1.98342,1.98358,1.98326,1.98345,5936326.0
2006-03-01 20:31:00,1.98346,1.9837,1.98346,1.98351,2492964.0
2006-03-01 20:32:00,1.98359,1.98376,1.98359,1.9837,2905897.0
2006-03-01 20:33:00,1.98385,1.984,1.98385,1.98389,14580452.0
2006-03-01 20:34:00,1.98379,1.98415,1.98379,1.98394,19564190.0
2006-03-01 20:35:00,1.98388,1.98411,1.98385,1.98411,3104677.0
2006-03-01 20:36:00,1.98408,1.98408,1.98367,1.98367,1341728.0
2006-03-01 20:37:00,1.98362,1.98362,1.98293,1.98293,3329653.0
2006-03-01 20:38:00,1.98281,1.98288,1.98254,1.98286,3682113.0
2006-03-01 20:39:00,1.98293,1.9832,1.98293,1.9832,12523511.0
2006-03-01 20:40:00,1.98328,1.98373,1.98328,1.98348,4837881.0
2006-03-01 20:41:00,1.9836,1.98387,1.9836,1.98362,10185156.0
2006-03-01 20:42:00,1.98383,1.98402,1.98383,1.98401,2800316.0
2006-03-01 20:43:00,1.98413,1.98439,1.98413,1.98439,9867855.0
2006-03-01 20:44:00,1.98456,1.98462,1.9844,1.9844,5492864.0
2006-03-01 20:45:00,1.98426,1.9845,1.98426,1.9845,878948.0
2006-03-01 20:46:00,1.98448,1.98448,1.98428,1.98443,8405435.0
2006-03-01 20:47:00,1.98438,1.98455,1.9839,1.98394,742471.0
2006-03-01 20:48:00,1.9841,1.9841,1.98382,1.98382,1560062.0
2006-03-01 20:49:00,1.98381,1.98393,1.98341,1.98393,3590330.0
2006-03-01 20:50:00,1.98376,1.98404,1.98376,1.98376,13435655.0
2006-03-01 20:51:00,1.984,1.984,1.98352,1.98393,6100767.0
2006-03-01 20:52:00,1.98394,1.98394,1.98375,1.98375,2133955.0
2006-03-01 20:53:00,1.98383,1.98445,1.98383,1.98435,8916644.0
2006-03-01 20:54:00,1.98428,1.98446,1.98425,1.98432,2596640.0
2006-03-01 20:55:00,1.98464,1.9847,1.98454,1.9847,14460925.0
2006-03-01 20:56:00,1.98461,1.98481,1.98461,1.98479,4172234.0
2006-03-01 20:57:00,1.98486,1.98491,1.98467,1.98491,15755780.0
2006-03-01 20:59:00,1.98482,1.98495,1.98482,1.98495,1629680.0
2006-03-01 21:00:00,1.98513,1.98541,1.98513,1.98541,5869851.0
2006-03-01 21:01:00,1.9854,1.98565,1.9854,1.98541,17372168.0
2006-03-01 21:02:00,1.98533,1.98548,1.98533,1.98547,3965599.0
2006-03-01 21:03:00,1.98535,1.98544,1.98513,1.98513,4507835.0
2006-03-01 21:04:00,1.98542,1.98542,1.98518,1.9852,11979593.0
2006-03-01 21:05:00,1.98522,1.98598,1.98522,1.98582,942050.0
2006-03-01 21:06:00,1.98577,1.98577,1.98507,1.98565,859448.0
2006-03-01 21:07:00,1.98562,1.98586,1.98515,1.98515,8681360.0
2006-03-01 21:08:00,1.98504,1.98504,1.98427,1.98427,619912.0
2006-03-01 21:09:00,1.98433,1.98442,1.98419,1.98442,4352172.0
2006-03-01 21:10:00,1.98453,1.98471,1.98437,1.98471,9802631.0
2006-03-01 21:11:00,1.98525,1.98525,1.98489,1.98489,18010573.0
2006-03-01 21:12:00,1.98491,1.98491,1.98449,1.98449,329003.0
2006-03-01 21:13:00,1.98451,1.98451,1.98431,1.98431,361037.0
2006-03-01 21:14:00,1.98426,1.98436,1.98425,1.9843,9626205.0
2006-03-01 21:15:00,1.98456,1.98458,1.98433,1.98441,3206340.0
2006-03-01 21:16:00,1.98467,1.9851,1.98467,1.9851,940835.0
2006-03-01 21:17:00,1.98494,1.98494,1.98444,1.98453,2318889.0
2006-03-01 21:18:00,1.9846,1.98482,1.9846,1.98482,2788864.0
2006-03-01 21:19:00,1.98488,1.98502,1.98476,1.98476,820422.0
2006-03-01 21:20:00,1.98481,1.98502,1.98478,1.98486,9486445.0
2006-03-01 21:22:00,1.98484,1.98502,1.98484,1.98499,1768651.0
2006-03-01 21:23:00,1.98497,1.98507,1.98461,1.98507,12535630.0
2006-03-01 21:24:00,1.98495,1.98518,1.98495,1.98518,206265.0
2006-03-01 21:25:00,1.98537,1.98537,1.98507,1.98507,4647837.0
2006-03-01 21:26:00,1.98517,1.98525,1.98516,1.98518,10290559.0
2006-03-01 21:27:00,1.98518,1.98562,1.98518,1.98555,2363123.0
2006-03-01 21:28:00,1.98554,1.98613,1.98554,1.98613,1201842.0
2006-03-01 21:29:00,1.98609,1.98609,1.98601,1.98601,372784.0
2006-03-01 21:30:00,1.98601,1.98601,1.98563,1.98563,102515.0
2006-03-01 21:31:00,1.98546,1.98559,1.98546,1.98546,700570.0
2006-03-01 21:32:00,1.98549,1.98557,1.98549,1.98557,775645.0
2006-03-01 21:33:00,1.98569,1.98569,1.9855,1.98551,2581191.0
2006-03-01 21:34:00,1.98548,1.98548,1.98512,1.98512,2435028.0
2006-03-01 21:35:00,1.98519,1.98542,1.98519,1.98531,4558820.0
2006-03-01 21:36:00,1.98522,1.98522,1.98488,1.98513,8169707.0
2006-03-01 21:37:00,1.9849,1.98493,1.98471,1.98493,12489039.0
2006-03-01 21:38:00,1.98501,1.98501,1.98489,1.98489,170762.0
2006-03-01 21:39:00,1.98488,1.98488,1.98472,1.98472,3615671.0
2006-03-01 21:40:00,1.98486,1.98486,1.98438,1.98438,8925409.0
2006-03-01 21:41:00,1.98418,1.98425,1.98418,1.98425,394206.0
2006-03-01 21:42:00,1.98435,1.98507,1.98435,1.98501,8232020.0
2006-03-01 21:43:00,1.98511,1.98577,1.98511,1.98562,20614231.0
2006-03-01 21:44:00,1.98577,1.9859,1.98569,1.9859,4150066.0
2006-03-01 21:45:00,1.98569,1.98605,1.98541,1.98557,11037429.0
2006-03-01 21:46:00,1.98537,1.98602,1.98537,1.98591,589302.0
2006-03-01 21:47:00,1.98581,1.98581,1.98576,1.98576,5291743.0
2006-03-01 21:48:00,1.98528,1.98551,1.98513,1.98551,2866726.0
2006-03-01 21:49:00,1.98537,1.98578,1.98537,1.98557,3221028.0
2006-03-01 21:50:00,1.98565,1.98639,1.98565,1.98631,6242553.0
2006-03-01 21:51:00,1.9862,1.9862,1.9857,1.9857,1923453.0
2006-03-01 21:53:00,1.9856,1.98578,1.98542,1.9856,6542210.0
2006-03-01 21:54:00,1.9856,1.9856,1.98541,1.98551,1421602.0
2006-03-01 21:55:00,1.98548,1.98566,1.98541,1.98541,12298048.0
2006-03-01 21:56:00,1.98541,1.98546,1.98534,1.98545,7687033.0
2006-03-01 21:57:00,1.98557,1.98591,1.98557,1.98591,582445.0
2006-03-01 21:58:00,1.98581,1.98602,1.98575,1.98583,1322264.0
2006-03-01 21:59:00,1.98602,1.98639,1.98598,1.98639,4738054.0
2006-03-01 22:00:00,1.98615,1.98633,1.98564,1.98564,6156530.0
2006-03-01 22:01:00,1.98567,1.98578,1.98552,1.98552,1215656.0
2006-03-01 22:02:00,1.98567,1.98583,1.98567,1.98583,352784.0
2006-03-01 22:03:00,1.98564,1.98594,1.9855,1.98581,14955262.0
2006-03-01 22:04:00,1.98584,1.98591,1.98561,1.98582,6925585.0
2006-03-01 22:05:00,1.98579,1.98579,1.98552,1.98552,10735421.0
2006-03-01 22:06:00,1.98555,1.98583,1.98555,1.98583,2182570.0
2006-03-01 22:07:00,1.98581,1.9859,1.98563,1.98563,1758063.0
2006-03-01 22:08:00,1.9861,1.98633,1.9861,1.98633,2666266.0
2006-03-01 22:09:00,1.98616,1.98654,1.98616,1.98638,7628911.0
2006-03-01 22:10:00,1.98646,1.98724,1.98637,1.98724,11829300.0
2006-03-01 22:12:00,1.98719,1.9872,1.98706,1.98708,812839.0
2006-03-01 22:13:00,1.98703,1.98703,1.98683,1.98683,434633.0
2006-03-01 22:16:00,1.98638,1.98658,1.98638,1.98645,11058240.0
2006-03-01 22:17:00,1.98668,1.98668,1.98645,1.9865,14208243.0
2006-03-01 22:18:00,1.98653,1.98684,1.98628,1.98684,2909514.0
2006-03-01 22:19:00,1.98675,1.98699,1.9865,1.98699,374007.0
2006-03-01 22:20:00,1.98691,1.98695,1.98667,1.98667,988683.0
2006-03-01 22:21:00,1.98673,1.98682,1.98651,1.98658,3996667.0
2006-03-01 22:22:00,1.9867,1.9867,1.98643,1.98658,7191719.0
2006-03-01 22:23:00,1.9866,1.9866,1.98624,1.98624,4089892.0
2006-03-01 22:24:00,1.98643,1.98655,1.98643,1.98654,1648158.0
2006-03-01 22:25:00,1.98628,1.98645,1.98625,1.98625,2947057.0
2006-03-01 22:26:00,1.98627,1.98629,1.98611,1.98621,9689252.0
2006-03-01 22:27:00,1.98616,1.98636,1.98616,1.98636,3041418.0
2006-03-01 22:29:00,1.98633,1.98633,1.98613,1.98628,4192033.0
2006-03-01 22:31:00,1.98615,1.9863,1.9861,1.9863,11650013.0
2006-03-01 22:32:00,1.98627,1.98627,1.98617,1.98621,4122156.0
2006-03-01 22:33:00,1.98631,1.9865,1.98623,1.98638,4295346.0
2006-03-01 22:34:00,1.98633,1.98644,1.98606,1.98631,12180344.0
2006-03-01 22:35:00,1.98634,1.98634,1.98597,1.98598,1291977.0
2006-03-01 22:36:00,1.98601,1.98601,1.98573,1.98582,8461420.0
2006-03-01 22:37:00,1.98551,1.98551,1.98509,1.98509,1021513.0
2006-03-01 22:38:00,1.98507,1.98507,1.98466,1.98466,7148748.0
2006-03-01 22:39:00,1.98469,1.98498,1.98469,1.98498,6822034.0
2006-03-01 22:40:00,1.98481,1.98481,1.98464,1.98464,2160224.0
2006-03-01 22:41:00,1.9848,1.9848,1.98458,1.9847,1049314.0
2006-03-01 22:42:00,1.9847,1.98508,1.9847,1.98508,876858.0
2006-03-01 22:43:00,1.98508,1.98508,1.98453,1.98453,1208352.0
2006-03-01 22:44:00,1.98458,1.98472,1.98458,1.98461,3361982.0
2006-03-01 22:45:00,1.98477,1.98478,1.98466,1.98478,12344856.0
2006-03-01 22:46:00,1.98474,1.98489,1.98469,1.98469,7613586.0
2006-03-01 22:47:00,1.98482,1.98494,1.98482,1.98494,2608970.0
2006-03-01 22:48:00,1.98491,1.98491,1.98481,1.98481,224748.0
2006-03-01 22:49:00,1.98511,1.98525,1.98488,1.98513,2872491.0
2006-03-01 22:50:00,1.98497,1.98508,1.98497,1.98508,812270.0
2006-03-01 22:51:00,1.98511,1.98511,1.98499,1.98499,1097326.0
2006-03-01 22:52:00,1.98497,1.98509,1.98497,1.98497,815830.0
2006-03-01 22:53:00,1.98486,1.98497,1.98481,1.98497,13781873.0
2006-03-01 22:54:00,1.98505,1.98505,1.98487,1.98487,2208284.0
2006-03-01 22:55:00,1.98486,1.98508,1.98484,1.98486,7946852.0
2006-03-01 22:56:00,1.98487,1.98499,1.98484,1.98484,12726825.0
2006-03-01 22:57:00,1.98488,1.98522,1.98479,1.98479,2820523.0
2006-03-01 22:58:00,1.98504,1.98506,1.98486,1.98489,4667376.0
2006-03-01 22:59:00,1.98484,1.98495,1.98484,1.98484,18254976.0
2006-03-01 23:00:00,1.9849,1.9849,1.98445,1.98445,3354917.0
2006-03-01 23:01:00,1.9845,1.9845,1.98446,1.98446,4038330.0
2006-03-01 23:02:00,1.98418,1.98455,1.98418,1.98455,5123811.0
2006-03-01 23:03:00,1.98457,1.98457,1.98425,1.98425,4344556.0
2006-03-01 23:04:00,1.98401,1.98401,1.98384,1.98384,1123530.0
2006-03-01 23:05:00,1.98397,1.98413,1.98397,1.98401,6114321.0
2006-03-01 23:06:00,1.98377,1.98423,1.98377,1.98423,26207673.0
2006-03-01 23:07:00,1.98426,1.98437,1.98421,1.98421,9107404.0
2006-03-01 23:09:00,1.98442,1.9845,1.9843,1.98433,3236105.0
2006-03-01 23:11:00,1.98434,1.98445,1.98422,1.98439,1316195.0
2006-03-01 23:12:00,1.98441,1.98465,1.9844,1.98465,793096.0
2006-03-01 23:14:00,1.98479,1.98496,1.98479,1.98496,717549.0
2006-03-01 23:15:00,1.98517,1.98528,1.98498,1.98498,15978966.0
2006-03-01 23:16:00,1.98494,1.98512,1.98475,1.98512,2746184.0
2006-03-01 23:17:00,1.98508,1.98508,1.98485,1.98506,4952367.0
2006-03-01 23:19:00,1.98508,1.98508,1.98491,1.98491,3176591.0
2006-03-01 23:20:00,1.98481,1.98506,1.98481,1.98506,238744.0
2006-03-01 23:21:00,1.98484,1.98502,1.98484,1.98485,1992682.0
2006-03-01 23:22:00,1.985,1.98514,1.985,1.98514,1153744.0
2006-03-01 23:23:00,1.98501,1.98546,1.98479,1.98505,5021179.0
2006-03-01 23:24:00,1.98498,1.9851,1.98494,1.98494,3510515.0
2006-03-01 23:25:00,1.98501,1.98522,1.9849,1.98522,494974.0
2006-03-01 23:27:00,1.98476,1.98492,1.98476,1.98485,4428341.0
2006-03-01 23:28:00,1.98486,1.98503,1.98486,1.98503,10501069.0
2006-03-01 23:29:00,1.98507,1.98507,1.98469,1.98469,611576.0
2006-03-01 23:30:00,1.98498,1.9859,1.98498,1.9859,1763941.0
2006-03-01 23:31:00,1.98581,1.98581,1.98534,1.98534,3812993.0
2006-03-01 23:32:00,1.98535,1.98535,1.98507,1.98507,1585660.0
2006-03-01 23:33:00,1.98507,1.98507,1.98497,1.98505,1270577.0
2006-03-01 23:34:00,1.98511,1.98519,1.98504,1.98519,16054574.0
2006-03-01 23:35:00,1.98519,1.98519,1.9849,1.98508,2092902.0
2006-03-01 23:36:00,1.98517,1.98557,1.98517,1.98557,28464054.0
2006-03-01 23:37:00,1.98507,1.98518,1.98502,1.98518,161935.0
2006-03-01 23:38:00,1.98528,1.98575,1.98528,1.98575,1313358.0
2006-03-01 23:39:00,1.98565,1.98565,1.98547,1.98557,456335.0
2006-03-01 23:40:00,1.98554,1.98554,1.98538,1.98538,1862281.0
2006-03-01 23:41:00,1.98554,1.98554,1.98541,1.98553,2758112.0
2006-03-01 23:42:00,1.9855,1.98573,1.9853,1.98573,3250509.0
2006-03-01 23:43:00,1.98554,1.98554,1.985,1.98533,9648236.0
2006-03-01 23:44:00,1.98538,1.98538,1.98501,1.98501,9228726.0
2006-03-01 23:45:00,1.98512,1.98539,1.98512,1.98527,1148261.0
2006-03-01 23:46:00,1.98532,1.98532,1.98502,1.98502,24084680.0
2006-03-01 23:47:00,1.98471,1.98505,1.98471,1.98505,5866463.0
2006-03-01 23:48:00,1.98515,1.98515,1.98503,1.98503,4597834.0
2006-03-01 23:49:00,1.98511,1.98594,1.98511,1.98581,3244900.0
2006-03-01 23:50:00,1.98586,1.98586,1.98506,1.98506,10369205.0
2006-03-01 23:51:00,1.98509,1.98509,1.98466,1.98479,380100.0
2006-03-01 23:53:00,1.98489,1.9853,1.98458,1.98517,11315308.0
2006-03-01 23:54:00,1.9853,1.9853,1.98467,1.98486,939479.0
2006-03-01 23:55:00,1.98494,1.98525,1.98494,1.98525,4665419.0
2006-03-01 23:56:00,1.98475,1.98503,1.98461,1.98503,7280839.0
2006-03-01 23:58:00,1.98508,1.9855,1.98508,1.9855,1261413.0
2006-03-02 00:25:00,1.98503,1.98541,1.98503,1.98507,16183396.0
2006-03-02 00:27:00,1.98494,1.9851,1.98494,1.9851,1102960.0
2006-03-02 00:29:00,1.98502,1.98502,1.98469,1.98476,2934443.0
2006-03-02 00:32:00,1.98483,1.98494,1.98478,1.98494,3611282.0
2006-03-02 00:33:00,1.98497,1.98525,1.98497,1.98525,1086739.0
2006-03-02 00:34:00,1.9854,1.9854,1.98537,1.98537,237202.0
2006-03-02 00:35:00,1.98553,1.98571,1.98553,1.98571,3407204.0
2006-03-02 00:36:00,1.98569,1.98577,1.98568,1.98568,4324165.0
2006-03-02 00:38:00,1.98568,1.98568,1.98554,1.98554,2540780.0
2006-03-02 00:39:00,1.98552,1.98552,1.98519,1.98523,13219962.0
2006-03-02 00:40:00,1.98521,1.98539,1.98521,1.98539,3111762.0
2006-03-02 00:41:00,1.98548,1.98548,1.98526,1.98526,7321779.0
2006-03-02 00:42:00,1.98534,1.98534,1.98505,1.98505,7652644.0
2006-03-02 00:43:00,1.98511,1.98511,1.98482,1.98482,4392612.0
2006-03-02 00:44:00,1.98475,1.98483,1.98475,1.98483,849395.0
2006-03-02 00:45:00,1.98483,1.98499,1.98465,1.98484,1166019.0
2006-03-02 00:46:00,1.98481,1.98493,1.98468,1.98468,7449774.0
2006-03-02 00:48:00,1.98471,1.98471,1.98436,1.98436,2399806.0
2006-03-02 00:49:00,1.98526,1.98526,1.98509,1.98524,4040422.0
2006-03-02 00:51:00,1.98558,1.98558,1.9854,1.9854,4703794.0
2006-03-02 00:52:00,1.98544,1.9856,1.98529,1.9853,8270355.0
2006-03-02 00:53:00,1.98527,1.98579,1.98527,1.98579,3309985.0
2006-03-02 00:54:00,1.9857,1.98577,1.9857,1.98577,10807498.0
2006-03-02 00:55:00,1.98578,1.98591,1.98578,1.98587,5665731.0
2006-03-02 00:58:00,1.98589,1.98607,1.98589,1.98607,6528839.0
2006-03-02 00:59:00,1.98604,1.98623,1.98601,1.98601,3257496.0
2006-03-02 01:00:00,1.98609,1.98632,1.98609,1.98612,1795959.0
2006-03-02 01:01:00,1.98623,1.98641,1.98618,1.98641,4969924.0
2006-03-02 01:03:00,1.98627,1.98635,1.98613,1.98613,3552903.0
2006-03-02 01:04:00,1.98625,1.98625,1.98609,1.98609,3895028.0
2006-03-02 01:05:00,1.98609,1.98609,1.98602,1.98602,2151654.0
2006-03-02 01:06:00,1.9861,1.98621,1.9861,1.98621,2929409.0
2006-03-02 01:08:00,1.98632,1.98664,1.98632,1.98664,5617939.0
2006-03-02 01:09:00,1.98623,1.98623,1.98611,1.98611,6731085.0
2006-03-02 01:11:00,1.98607,1.98607,1.98583,1.98583,1576846.0
2006-03-02 01:12:00,1.98584,1.98609,1.9857,1.98607,3711066.0
2006-03-02 01:17:00,1.98559,1.98577,1.98513,1.98575,8323773.0
2006-03-02 01:18:00,1.9858,1.98594,1.98556,1.98556,1318308.0
2006-03-02 01:19:00,1.98571,1.98597,1.98571,1.98595,3379996.0
2006-03-02 01:20:00,1.9861,1.987,1.98607,1.987,3451646.0
2006-03-02 01:21:00,1.98699,1.98699,1.98688,1.98688,1801075.0
2006-03-02 01:22:00,1.98671,1.98672,1.98605,1.98613,8266048.0
2006-03-02 01:23:00,1.98621,1.98621,1.98587,1.98589,1741446.0
2006-03-02 01:24:00,1.98577,1.98594,1.98548,1.98548,8467403.0
2006-03-02 01:25:00,1.98564,1.98601,1.98564,1.98578,5730477.0
2006-03-02 01:26:00,1.98583,1.98583,1.98554,1.98554,371803.0
2006-03-02 01:27:00,1.98568,1.98589,1.9856,1.98589,4046562.0
2006-03-02 01:28:00,1.98584,1.98613,1.98579,1.98613,3127677.0
2006-03-02 01:29:00,1.98624,1.98643,1.98616,1.98643,5878812.0
2006-03-02 01:31:00,1.98646,1.98646,1.98616,1.98645,887058.0
2006-03-02 01:32:00,1.98646,1.98646,1.98602,1.98602,2435544.0
2006-03-02 01:33:00,1.98599,1.98609,1.98599,1.98609,15876730.0
2006-03-02 01:34:00,1.98614,1.98644,1.98614,1.98644,3183441.0
2006-03-02 01:35:00,1.98643,1.98686,1.98643,1.98657,7107468.0
2006-03-02 01:36:00,1.98652,1.98662,1.98652,1.98662,3722868.0
2006-03-02 01:37:00,1.9865,1.98661,1.98618,1.98661,1563841.0
2006-03-02 01:38:00,1.98662,1.98672,1.98634,1.98634,15394560.0
2006-03-02 01:39:00,1.98639,1.98639,1.98628,1.98628,1441092.0
2006-03-02 01:41:00,1.98629,1.98642,1.98629,1.98642,9502984.0
2006-03-02 01:42:00,1.98646,1.98668,1.98646,1.98658,12782381.0
2006-03-02 01:43:00,1.98657,1.98671,1.98657,1.98671,2997485.0
2006-03-02 01:44:00,1.98662,1.98666,1.9866,1.9866,10308409.0
2006-03-02 01:47:00,1.9866,1.9866,1.98623,1.98623,311592.0
2006-03-02 01:48:00,1.98641,1.98641,1.98637,1.98637,1930475.0
2006-03-02 01:49:00,1.98642,1.98692,1.98642,1.98692,2897564.0
2006-03-02 01:50:00,1.98699,1.98756,1.98699,1.98738,1616470.0
2006-03-02 01:51:00,1.98735,1.98735,1.98683,1.98691,3958784.0
2006-03-02 01:53:00,1.98684,1.98684,1.98624,1.98624,10212614.0
2006-03-02 01:55:00,1.98619,1.98623,1.98571,1.98571,12253072.0
2006-03-02 01:56:00,1.98569,1.98604,1.98569,1.986,6407185.0
2006-03-02 01:57:00,1.9861,1.98694,1.9861,1.98694,6762656.0
2006-03-02 01:58:00,1.98679,1.98681,1.98658,1.98662,966020.0
2006-03-02 01:59:00,1.98656,1.98656,1.9865,1.9865,2015514.0
2006-03-02 02:00:00,1.98571,1.98571,1.98559,1.98559,2154017.0
2006-03-02 02:01:00,1.98558,1.98558,1.98526,1.98526,1000022.0
2006-03-02 02:02:00,1.98545,1.98545,1.98532,1.9854,7246110.0
2006-03-02 02:03:00,1.98526,1.98537,1.98523,1.98523,6684996.0
2006-03-02 02:04:00,1.98525,1.98544,1.98525,1.98544,12111368.0
2006-03-02 02:05:00,1.9854,1.98545,1.9852,1.9852,5113224.0
2006-03-02 02:06:00,1.98543,1.98548,1.98526,1.98539,10793294.0
2006-03-02 02:07:00,1.98535,1.98535,1.98513,1.98513,4614660.0
2006-03-02 02:08:00,1.98527,1.98527,1.98507,1.98517,3785412.0
2006-03-02 02:09:00,1.98513,1.98526,1.98513,1.98526,2851675.0
2006-03-02 02:10:00,1.98527,1.98527,1.98513,1.98513,144748.0
2006-03-02 02:11:00,1.98516,1.98521,1.98516,1.98521,1365826.0
2006-03-02 02:12:00,1.98503,1.98539,1.98503,1.98516,284586.0
2006-03-02 02:13:00,1.98513,1.98513,1.98505,1.98508,2582204.0
2006-03-02 02:15:00,1.98516,1.98525,1.98516,1.98525,10346692.0
2006-03-02 02:17:00,1.98539,1.98552,1.98539,1.9854,1442455.0
2006-03-02 02:18:00,1.98534,1.98534,1.98511,1.98521,8907100.0
2006-03-02 02:20:00,1.9852,1.98534,1.98491,1.98491,1548728.0
2006-03-02 02:21:00,1.98501,1.98574,1.98494,1.98574,1313133.0
2006-03-02 02:22:00,1.98555,1.98557,1.98555,1.98557,542735.0
2006-03-02 02:23:00,1.98551,1.98551,1.98531,1.98531,4036504.0
2006-03-02 02:24:00,1.98529,1.98529,1.98444,1.98451,7782184.0
2006-03-02 02:25:00,1.98476,1.98478,1.98473,1.98474,3394223.0
2006-03-02 02:30:00,1.98471,1.98487,1.98464,1.98487,5347291.0
2006-03-02 02:31:00,1.98499,1.9851,1.98499,1.9851,2331610.0
2006-03-02 02:32:00,1.98513,1.98528,1.98506,1.98528,3965661.0
2006-03-02 02:34:00,1.98526,1.98526,1.98513,1.98513,4107352.0
2006-03-02 02:35:00,1.98501,1.98514,1.98501,1.98513,1553472.0
2006-03-02 02:36:00,1.98525,1.9854,1.98525,1.98528,1688920.0
2006-03-02 02:37:00,1.9852,1.9857,1.9852,1.9857,734184.0
2006-03-02 02:38:00,1.9858,1.98595,1.9858,1.98595,1760237.0
2006-03-02 02:39:00,1.9859,1.98598,1.98568,1.9858,2735256.0
2006-03-02 02:40:00,1.98583,1.98601,1.98583,1.98583,3532234.0
2006-03-02 02:42:00,1.98552,1.9857,1.9852,1.9857,8439391.0
2006-03-02 02:43:00,1.9857,1.98571,1.98559,1.9857,704085.0
2006-03-02 02:44:00,1.98571,1.98586,1.98571,1.98586,81971.0
2006-03-02 02:45:00,1.98579,1.98587,1.98563,1.98563,8398282.0
2006-03-02 02:46:00,1.98575,1.98586,1.98575,1.98586,5629171.0
2006-03-02 02:47:00,1.98591,1.98612,1.98577,1.98612,3939143.0
2006-03-02 02:50:00,1.98617,1.98629,1.98606,1.98606,6429538.0
2006-03-02 02:51:00,1.98605,1.98608,1.98596,1.98608,2525818.0
2006-03-02 02:52:00,1.98597,1.98629,1.98575,1.98629,1147502.0
2006-03-02 02:54:00,1.98632,1.98717,1.98632,1.98704,2191763.0
2006-03-02 02:55:00,1.98739,1.98755,1.98739,1.98748,3630712.0
2006-03-02 02:56:00,1.98747,1.98755,1.98747,1.98751,3522607.0
2006-03-02 02:57:00,1.98761,1.98761,1.98728,1.98728,7306954.0
2006-03-02 02:58:00,1.98723,1.98723,1.9868,1.9868,4975396.0
2006-03-02 02:59:00,1.98662,1.98665,1.98636,1.98636,1795421.0
2006-03-02 03:00:00,1.98579,1.98582,1.9857,1.98582,3043534.0
2006-03-02 03:01:00,1.98556,1.98556,1.98498,1.98498,6945572.0
2006-03-02 03:02:00,1.98506,1.98555,1.98506,1.98555,1228987.0
2006-03-02 03:03:00,1.98596,1.98613,1.98573,1.98613,1159059.0
2006-03-02 03:04:00,1.98603,1.98603,1.98578,1.98578,5732806.0
2006-03-02 03:05:00,1.98557,1.98557,1.9855,1.9855,6172602.0
2006-03-02 03:06:00,1.98559,1.98559,1.98525,1.98525,4287973.0
2006-03-02 03:07:00,1.98486,1.98486,1.98462,1.98462,236928.0
2006-03-02 03:08:00,1.98472,1.98484,1.98472,1.98484,8025869.0
2006-03-02 03:09:00,1.98486,1.9849,1.98478,1.98488,4909548.0
2006-03-02 03:11:00,1.98449,1.98502,1.98449,1.98502,2485044.0
2006-03-02 03:12:00,1.98492,1.98492,1.98478,1.98478,527480.0
2006-03-02 03:14:00,1.98481,1.98493,1.9848,1.9848,1271835.0
2006-03-02 03:15:00,1.9848,1.98488,1.98472,1.98472,905154.0
2006-03-02 03:16:00,1.98479,1.98479,1.98472,1.98474,4681958.0
2006-03-02 03:17:00,1.98479,1.9848,1.98454,1.98462,7841626.0
2006-03-02 03:18:00,1.98489,1.98489,1.9847,1.9847,7438565.0
2006-03-02 03:20:00,1.98491,1.98491,1.98461,1.98468,12206798.0
2006-03-02 03:22:00,1.98477,1.98505,1.98477,1.98504,2533057.0
2006-03-02 03:23:00,1.98514,1.98589,1.98514,1.98572,5474658.0
2006-03-02 03:24:00,1.98567,1.98567,1.98485,1.98485,3105364.0
2006-03-02 03:26:00,1.98482,1.98505,1.98482,1.98505,1142133.0
2006-03-02 03:27:00,1.98509,1.98551,1.98504,1.98551,4206534.0
2006-03-02 03:28:00,1.98561,1.98635,1.9856,1.98607,1801191.0
2006-03-02 03:30:00,1.9862,1.9862,1.98575,1.98575,3173746.0
2006-03-02 03:31:00,1.98612,1.98629,1.98612,1.98622,3221110.0
2006-03-02 03:32:00,1.98615,1.98615,1.986,1.98601,1201876.0
2006-03-02 03:33:00,1.98589,1.98589,1.98497,1.98497,7543214.0
2006-03-02 03:34:00,1.98503,1.98534,1.98503,1.98534,8538266.0
2006-03-02 03:36:00,1.98508,1.98536,1.98508,1.98536,1231637.0
2006-03-02 03:37:00,1.98529,1.98529,1.98502,1.98502,325199.0
2006-03-02 03:38:00,1.98485,1.98519,1.98485,1.98519,275235.0
2006-03-02 03:39:00,1.98522,1.98522,1.98473,1.98511,7774547.0
2006-03-02 03:40:00,1.98517,1.98522,1.98514,1.98522,4834649.0
2006-03-02 03:46:00,1.98519,1.98524,1.98509,1.98515,5185310.0
2006-03-02 03:47:00,1.98525,1.98528,1.98517,1.98517,10110647.0
2006-03-02 03:48:00,1.9851,1.98548,1.9851,1.98535,4245912.0
2006-03-02 03:53:00,1.98516,1.98516,1.98498,1.98498,7784831.0
2006-03-02 03:54:00,1.98503,1.98503,1.98462,1.98494,1406819.0
2006-03-02 03:55:00,1.98472,1.98493,1.98472,1.98493,417611.0
2006-03-02 03:56:00,1.9848,1.9849,1.98476,1.98476,1744673.0
2006-03-02 03:57:00,1.98473,1.98494,1.98473,1.98473,15633119.0
2006-03-02 03:58:00,1.98478,1.9849,1.98469,1.98469,1912322.0
2006-03-02 03:59:00,1.98474,1.98491,1.98474,1.98491,2599318.0
2006-03-02 04:00:00,1.98501,1.98563,1.985,1.98558,4434046.0
2006-03-02 04:01:00,1.98554,1.98554,1.98474,1.98474,3906801.0
2006-03-02 04:04:00,1.98474,1.98485,1.9846,1.9846,5129415.0
2006-03-02 04:05:00,1.98459,1.98468,1.98454,1.98454,1017412.0
2006-03-02 04:06:00,1.98434,1.9848,1.98418,1.98466,6054826.0
2006-03-02 04:07:00,1.98462,1.98484,1.98451,1.98451,3398517.0
2006-03-02 04:08:00,1.98474,1.98498,1.98459,1.98498,395033.0
2006-03-02 04:09:00,1.98496,1.98497,1.98485,1.98485,5132519.0
2006-03-02 04:10:00,1.98473,1.98489,1.98471,1.98489,5547070.0
2006-03-02 04:11:00,1.98505,1.98505,1.98488,1.98488,4651795.0
2006-03-02 04:13:00,1.98487,1.98494,1.98482,1.98493,22861586.0
2006-03-02 04:14:00,1.98499,1.98499,1.98474,1.98484,1142321.0
2006-03-02 04:15:00,1.98473,1.98498,1.98473,1.98498,4106418.0
2006-03-02 04:16:00,1.98494,1.98494,1.98452,1.98486,9842126.0
2006-03-02 04:22:00,1.98484,1.98507,1.98481,1.98507,154977.0
2006-03-02 04:23:00,1.98497,1.98497,1.98488,1.98488,20461304.0
2006-03-02 04:24:00,1.98473,1.98502,1.98473,1.98502,405057.0
2006-03-02 04:25:00,1.98503,1.98506,1.98481,1.98506,16019330.0
2006-03-02 04:27:00,1.98509,1.98544,1.98509,1.98544,16615904.0
2006-03-02 04:28:00,1.98524,1.9853,1.98501,1.98501,3947198.0
2006-03-02 04:30:00,1.98526,1.98534,1.9851,1.98534,3168244.0
2006-03-02 04:31:00,1.98526,1.98536,1.98523,1.98526,3432773.0
2006-03-02 04:32:00,1.98529,1.98529,1.98503,1.98503,4301030.0
2006-03-02 04:33:00,1.98497,1.98497,1.98431,1.98431,1723075.0
2006-03-02 04:34:00,1.98452,1.98452,1.98421,1.98435,1139829.0
2006-03-02 04:36:00,1.98429,1.98456,1.98398,1.98449,4620150.0
2006-03-02 04:38:00,1.9845,1.9845,1.98425,1.98425,2077009.0
2006-03-02 04:40:00,1.9844,1.98482,1.98405,1.98473,1891367.0
2006-03-02 04:41:00,1.98479,1.98479,1.98432,1.98441,5651462.0
2006-03-02 04:44:00,1.98457,1.98464,1.98456,1.98464,17252176.0
2006-03-02 04:46:00,1.9845,1.9845,1.98438,1.98438,2840594.0
2006-03-02 04:48:00,1.98435,1.98461,1.98435,1.98461,1982914.0
2006-03-02 04:49:00,1.98464,1.9847,1.98464,1.9847,5214692.0
2006-03-02 04:50:00,1.98472,1.98473,1.9845,1.98453,3299119.0
2006-03-02 04:51:00,1.98456,1.98456,1.98431,1.98431,4546772.0
2006-03-02 04:52:00,1.98432,1.98466,1.98432,1.98448,7447552.0
2006-03-02 04:53:00,1.98445,1.98464,1.98433,1.98433,26098061.0
2006-03-02 04:54:00,1.98457,1.98475,1.98457,1.98475,549388.0
2006-03-02 04:55:00,1.98477,1.9857,1.98477,1.9857,8700294.0
2006-03-02 04:56:00,1.98566,1.98566,1.98535,1.98535,4419242.0
2006-03-02 04:57:00,1.98526,1.98526,1.98473,1.98473,5688699.0
2006-03-02 04:59:00,1.9846,1.98488,1.98459,1.98488,3650615.0
2006-03-02 05:00:00,1.98482,1.98538,1.98482,1.98538,17902301.0
2006-03-02 05:01:00,1.98532,1.98532,1.98512,1.98519,4887817.0
2006-03-02 05:02:00,1.98528,1.98553,1.98528,1.98553,906775.0
2006-03-02 05:03:00,1.98516,1.98523,1.98507,1.98519,12391028.0
2006-03-02 05:04:00,1.98506,1.98518,1.985,1.98518,8281422.0
2006-03-02 05:05:00,1.98523,1.98609,1.98491,1.98601,9389430.0
2006-03-02 05:06:00,1.98605,1.9862,1.98605,1.9862,15800779.0
2006-03-02 05:07:00,1.98604,1.98639,1.98575,1.98575,22081148.0
2006-03-02 05:21:00,1.98609,1.98609,1.9853,1.9853,6691077.0
2006-03-02 05:22:00,1.98543,1.98543,1.98493,1.98493,1035597.0
2006-03-02 05:23:00,1.98499,1.98499,1.98412,1.98462,8424351.0
2006-03-02 05:24:00,1.98455,1.98488,1.98455,1.98488,14673953.0
2006-03-02 05:25:00,1.9844,1.98453,1.9844,1.98453,641490.0
2006-03-02 05:26:00,1.98458,1.98485,1.98458,1.98485,3907346.0
2006-03-02 05:27:00,1.98487,1.9849,1.98471,1.9849,3886260.0
2006-03-02 05:28:00,1.9849,1.98509,1.98474,1.98509,12431985.0
2006-03-02 05:29:00,1.98496,1.98496,1.98484,1.98487,185142.0
2006-03-02 05:30:00,1.98482,1.98488,1.98476,1.98476,4526545.0
2006-03-02 05:32:00,1.98479,1.98493,1.98479,1.98493,3178407.0
2006-03-02 05:33:00,1.98481,1.98499,1.98481,1.98493,9852809.0
2006-03-02 05:34:00,1.98491,1.98498,1.98483,1.98483,3126518.0
2006-03-02 05:35:00,1.98483,1.985,1.98483,1.985,1648158.0
2006-03-02 05:37:00,1.98484,1.98484,1.98459,1.98473,7091725.0
2006-03-02 05:38:00,1.98477,1.98517,1.98472,1.98517,934705.0
2006-03-02 05:39:00,1.9847,1.98487,1.98469,1.98483,1078760.0
2006-03-02 05:41:00,1.98504,1.9852,1.98468,1.9852,4097485.0
2006-03-02 05:42:00,1.98535,1.9855,1.98534,1.98543,13556190.0
2006-03-02 05:43:00,1.98529,1.98544,1.98523,1.98523,10844601.0
2006-03-02 05:44:00,1.98511,1.98528,1.98511,1.98528,553638.0
2006-03-02 05:45:00,1.98539,1.98616,1.98539,1.98616,22345177.0
2006-03-02 05:49:00,1.98597,1.986,1.98507,1.98507,7260347.0
2006-03-02 05:50:00,1.98506,1.98518,1.98501,1.98501,4349602.0
2006-03-02 05:51:00,1.98507,1.98518,1.98507,1.98518,2806005.0
2006-03-02 05:53:00,1.98509,1.98509,1.9849,1.98498,2003277.0
2006-03-02 05:54:00,1.98484,1.98484,1.98459,1.98459,11230878.0
2006-03-02 05:55:00,1.98462,1.98476,1.98462,1.98463,7198405.0
2006-03-02 05:58:00,1.98449,1.98498,1.98449,1.98498,1341191.0
2006-03-02 05:59:00,1.98495,1.9851,1.98483,1.98483,6802795.0
2006-03-02 06:00:00,1.98507,1.98507,1.98483,1.98504,5001113.0
2006-03-02 06:02:00,1.98514,1.98546,1.98514,1.98546,1576969.0
2006-03-02 06:03:00,1.98493,1.98495,1.98483,1.98495,7131491.0
2006-03-02 06:04:00,1.98495,1.98521,1.98495,1.98495,11215911.0
2006-03-02 06:05:00,1.98509,1.98509,1.98498,1.98507,1298265.0
2006-03-02 06:07:00,1.98523,1.98523,1.98498,1.98515,6550845.0
2006-03-02 06:09:00,1.98516,1.98516,1.98481,1.985,6755305.0
2006-03-02 06:10:00,1.98493,1.98495,1.98444,1.98444,3118131.0
2006-03-02 06:11:00,1.98469,1.98469,1.98439,1.98458,2633406.0
2006-03-02 06:12:00,1.9845,1.98488,1.9845,1.98488,1024296.0
2006-03-02 06:13:00,1.98458,1.98458,1.98433,1.98433,558950.0
2006-03-02 06:14:00,1.98452,1.98461,1.98452,1.98454,1508824.0
2006-03-02 06:15:00,1.98457,1.98473,1.98452,1.98473,4562517.0
2006-03-02 06:16:00,1.98482,1.98503,1.98474,1.98503,1606546.0
2006-03-02 06:19:00,1.98506,1.98575,1.98506,1.98568,17810308.0
2006-03-02 06:20:00,1.98556,1.98563,1.98533,1.98533,3773398.0
2006-03-02 06:22:00,1.98555,1.98571,1.98555,1.98571,1364990.0
2006-03-02 06:24:00,1.98563,1.98563,1.98543,1.98543,3404131.0
2006-03-02 06:25:00,1.98529,1.98531,1.98471,1.98473,2356555.0
2006-03-02 06:26:00,1.98476,1.98484,1.9847,1.98484,2825913.0
2006-03-02 06:27:00,1.98472,1.98475,1.98472,1.98475,857161.0
2006-03-02 06:29:00,1.98479,1.9848,1.98479,1.9848,90608.0
2006-03-02 06:30:00,1.98497,1.98564,1.98497,1.98553,18677797.0
2006-03-02 06:31:00,1.98549,1.98549,1.98469,1.98485,1188295.0
2006-03-02 06:33:00,1.98472,1.98499,1.98472,1.98499,10296738.0
2006-03-02 06:34:00,1.98489,1.98495,1.98485,1.98485,4790598.0
2006-03-02 06:36:00,1.98484,1.98496,1.98448,1.98496,13248152.0
2006-03-02 06:40:00,1.98486,1.98506,1.98484,1.98492,778242.0
2006-03-02 06:41:00,1.98486,1.98517,1.98486,1.98517,3009132.0
2006-03-02 06:42:00,1.98499,1.98511,1.98466,1.98511,2411743.0
2006-03-02 06:43:00,1.98523,1.98555,1.98523,1.98555,1967772.0
2006-03-02 06:45:00,1.98516,1.98521,1.98511,1.98511,8457200.0
2006-03-02 06:48:00,1.98499,1.98513,1.98499,1.98501,17248202.0
2006-03-02 06:49:00,1.98487,1.98521,1.98487,1.98521,9527293.0
2006-03-02 06:51:00,1.98507,1.98533,1.98505,1.98533,638428.0
2006-03-02 06:54:00,1.98519,1.98519,1.98503,1.98503,5914821.0
2006-03-02 06:55:00,1.98508,1.98508,1.98487,1.98508,11496730.0
2006-03-02 06:56:00,1.98507,1.98507,1.98484,1.98484,4745589.0
2006-03-02 06:57:00,1.98491,1.98544,1.98491,1.98544,3709430.0
2006-03-02 06:58:00,1.98525,1.98556,1.98524,1.98524,16529178.0
2006-03-02 06:59:00,1.98525,1.98527,1.98508,1.98513,5525086.0
2006-03-02 07:00:00,1.98518,1.98552,1.98518,1.98552,1727088.0
2006-03-02 07:01:00,1.9854,1.98575,1.9854,1.98575,17595328.0
2006-03-02 07:02:00,1.98556,1.98597,1.98556,1.98597,16103618.0
2006-03-02 07:03:00,1.9859,1.98647,1.9859,1.98647,8347811.0
2006-03-02 07:04:00,1.98627,1.98627,1.98607,1.98621,11911011.0
2006-03-02 07:05:00,1.98606,1.98621,1.98606,1.98619,723459.0
2006-03-02 07:06:00,1.98609,1.9862,1.986,1.9861,9617781.0
2006-03-02 07:07:00,1.98624,1.98648,1.9862,1.9862,2366327.0
2006-03-02 07:08:00,1.98601,1.98625,1.98593,1.98625,6004100.0
2006-03-02 07:09:00,1.98601,1.98618,1.98595,1.98595,12892866.0
2006-03-02 07:10:00,1.98623,1.98623,1.98565,1.98583,3348876.0
2006-03-02 07:11:00,1.98584,1.98596,1.98584,1.98596,1504107.0
2006-03-02 07:12:00,1.98591,1.98617,1.98581,1.98617,770518.0
2006-03-02 07:13:00,1.98616,1.98616,1.98581,1.98581,8006702.0
2006-03-02 07:15:00,1.98579,1.9859,1.98574,1.98589,5742670.0
2006-03-02 07:16:00,1.9859,1.9859,1.98581,1.98581,9665840.0
2006-03-02 07:17:00,1.98569,1.98609,1.98569,1.98609,2631134.0
2006-03-02 07:18:00,1.98605,1.98623,1.98599,1.9861,9741900.0
2006-03-02 07:19:00,1.98597,1.9863,1.98597,1.9863,4869044.0
2006-03-02 07:20:00,1.98629,1.98636,1.98618,1.98636,12103518.0
2006-03-02 07:21:00,1.98642,1.98674,1.98642,1.98674,3743126.0
2006-03-02 07:22:00,1.98686,1.9871,1.98686,1.98695,3409781.0
2006-03-02 07:23:00,1.98695,1.98708,1.98689,1.98695,1392990.0
2006-03-02 07:24:00,1.98698,1.98732,1.98698,1.9871,3327272.0
2006-03-02 07:25:00,1.9867,1.98673,1.98648,1.98661,19027612.0
2006-03-02 07:26:00,1.98665,1.98683,1.98665,1.98683,14788976.0
2006-03-02 07:27:00,1.98668,1.98695,1.98667,1.9868,2881691.0
2006-03-02 07:28:00,1.98672,1.98675,1.98667,1.98667,2579908.0
2006-03-02 07:30:00,1.98667,1.98706,1.98667,1.98706,9624863.0
2006-03-02 07:31:00,1.98703,1.98739,1.98703,1.9872,4989760.0
2006-03-02 07:32:00,1.9873,1.98766,1.9873,1.98766,2056232.0
2006-03-02 07:33:00,1.98736,1.98798,1.98736,1.98798,5341938.0
2006-03-02 07:34:00,1.98779,1.98811,1.98774,1.98793,3923374.0
2006-03-02 07:35:00,1.98774,1.98796,1.98755,1.98776,5224480.0
2006-03-02 07:36:00,1.98774,1.98775,1.98759,1.98775,502441.0
2006-03-02 07:37:00,1.98783,1.98864,1.98783,1.98864,1493396.0
2006-03-02 07:38:00,1.98859,1.98859,1.98794,1.98824,3814576.0
2006-03-02 07:39:00,1.98812,1.98812,1.98729,1.98729,4806416.0
2006-03-02 07:40:00,1.98727,1.9873,1.98715,1.9872,823722.0
2006-03-02 07:41:00,1.98721,1.98726,1.98709,1.98709,7020740.0
2006-03-02 07:42:00,1.98706,1.98729,1.98706,1.98729,1415357.0
2006-03-02 07:43:00,1.98722,1.98732,1.98722,1.98732,25516339.0
2006-03-02 07:44:00,1.98732,1.98732,1.987,1.987,4806275.0
2006-03-02 07:51:00,1.98693,1.98695,1.98678,1.98686,6948271.0
2006-03-02 07:52:00,1.98678,1.98695,1.98678,1.98695,2080209.0
2006-03-02 07:53:00,1.98682,1.98682,1.98657,1.98661,2507582.0
2006-03-02 07:54:00,1.98675,1.98693,1.98675,1.98693,2670426.0
2006-03-02 07:55:00,1.98698,1.9873,1.98698,1.9873,4059028.0
2006-03-02 07:57:00,1.98726,1.98781,1.98726,1.98781,3295358.0
2006-03-02 07:59:00,1.98732,1.98754,1.9873,1.98749,12691259.0
2006-03-02 08:00:00,1.98721,1.9874,1.98717,1.98717,7655194.0
2006-03-02 08:02:00,1.9873,1.9873,1.98715,1.98715,1783930.0
2006-03-02 08:03:00,1.98715,1.98726,1.98703,1.98719,4678122.0
2006-03-02 08:04:00,1.98718,1.98759,1.98718,1.9874,7026356.0
2006-03-02 08:06:00,1.9875,1.98769,1.98736,1.98736,3101275.0
2006-03-02 08:08:00,1.98739,1.98748,1.98731,1.98748,8041981.0
2006-03-02 08:10:00,1.98748,1.98756,1.98748,1.98756,2324897.0
2006-03-02 08:11:00,1.98758,1.98758,1.98699,1.98719,14083894.0
2006-03-02 08:12:00,1.98741,1.98741,1.987,1.987,3086372.0
2006-03-02 08:13:00,1.98742,1.98742,1.98719,1.98723,5643282.0
2006-03-02 08:15:00,1.98724,1.98724,1.98709,1.98709,5386891.0
2006-03-02 08:20:00,1.98702,1.98711,1.98688,1.98698,8286243.0
2006-03-02 08:21:00,1.98698,1.98711,1.98698,1.98711,4450591.0
2006-03-02 08:23:00,1.98704,1.98725,1.987,1.987,10638100.0
2006-03-02 08:24:00,1.98706,1.98734,1.98706,1.98718,7973310.0
2006-03-02 08:25:00,1.98723,1.98735,1.98713,1.98723,9057070.0
2006-03-02 08:26:00,1.98734,1.9876,1.98734,1.9876,3067001.0
2006-03-02 08:27:00,1.98746,1.98773,1.98746,1.98773,7096984.0
2006-03-02 08:28:00,1.98772,1.98772,1.98746,1.98749,5721796.0
2006-03-02 08:29:00,1.98751,1.98778,1.98751,1.98778,1976489.0
2006-03-02 08:30:00,1.98794,1.98794,1.98766,1.98788,2813297.0
2006-03-02 08:31:00,1.98792,1.988,1.98769,1.98785,14326438.0
2006-03-02 08:32:00,1.9878,1.98796,1.98775,1.98785,8877892.0
2006-03-02 08:33:00,1.98804,1.98804,1.98766,1.98766,3986125.0
2006-03-02 08:35:00,1.98753,1.98817,1.98753,1.98812,5703689.0
2006-03-02 08:36:00,1.98788,1.98808,1.9878,1.9878,5814047.0
2006-03-02 08:37:00,1.98809,1.98833,1.98808,1.98833,9221679.0
2006-03-02 08:38:00,1.98826,1.98831,1.98774,1.98831,7549994.0
2006-03-02 08:39:00,1.9883,1.9883,1.98804,1.98807,16517461.0
2006-03-02 08:40:00,1.98807,1.98833,1.98804,1.98833,11116653.0
2006-03-02 08:41:00,1.98813,1.98819,1.98799,1.98819,3780102.0
2006-03-02 08:42:00,1.98821,1.98821,1.98795,1.98811,6420171.0
2006-03-02 08:43:00,1.98815,1.98864,1.98809,1.98864,2341137.0
2006-03-02 08:44:00,1.98843,1.98849,1.98772,1.98772,4924372.0
2006-03-02 08:45:00,1.98792,1.98828,1.98792,1.98828,6133087.0
2006-03-02 08:46:00,1.98802,1.98808,1.98761,1.98802,1665373.0
2006-03-02 08:47:00,1.98802,1.98802,1.98772,1.98787,5516993.0
2006-03-02 08:48:00,1.98793,1.98794,1.98785,1.98785,8361029.0
2006-03-02 08:49:00,1.98785,1.98791,1.98782,1.98782,2264700.0
2006-03-02 08:50:00,1.98782,1.98794,1.98782,1.98787,8640170.0
2006-03-02 08:52:00,1.98776,1.98776,1.98761,1.98772,8960572.0
2006-03-02 08:54:00,1.98743,1.98772,1.98743,1.98754,1745064.0
2006-03-02 08:55:00,1.98765,1.98816,1.98765,1.98816,2142797.0
2006-03-02 08:56:00,1.98763,1.98786,1.98736,1.98743,15772537.0
2006-03-02 08:57:00,1.98741,1.98761,1.98741,1.98761,4061721.0
2006-03-02 08:58:00,1.98765,1.98788,1.9876,1.98775,5146440.0
2006-03-02 08:59:00,1.98763,1.98772,1.98763,1.98772,327163.0
2006-03-02 09:00:00,1.98765,1.98784,1.98743,1.98743,15845621.0
2006-03-02 09:01:00,1.98769,1.98769,1.98736,1.98736,9987456.0
2006-03-02 09:02:00,1.9872,1.98766,1.98705,1.98766,15412853.0
2006-03-02 09:03:00,1.98751,1.98753,1.9873,1.9873,5267870.0
2006-03-02 09:04:00,1.98731,1.98764,1.98731,1.98764,5595173.0
2006-03-02 09:05:00,1.98763,1.98779,1.98754,1.98779,2928071.0
2006-03-02 09:06:00,1.98769,1.98774,1.98747,1.9875,14038046.0
2006-03-02 09:07:00,1.98759,1.98793,1.98759,1.98793,11763669.0
2006-03-02 09:08:00,1.98823,1.98823,1.98807,1.98807,15728619.0
2006-03-02 09:09:00,1.9879,1.9879,1.98768,1.98768,7361254.0
2006-03-02 09:10:00,1.98786,1.988,1.98786,1.98788,17560730.0
2006-03-02 09:11:00,1.98773,1.988,1.98773,1.98784,2028717.0
2006-03-02 09:12:00,1.98791,1.98869,1.98791,1.98861,4183998.0
2006-03-02 09:13:00,1.98862,1.98862,1.98806,1.9883,8109514.0
2006-03-02 09:14:00,1.98829,1.98829,1.98813,1.98813,1166914.0
2006-03-02 09:15:00,1.9881,1.98835,1.9881,1.98835,66725.0
2006-03-02 09:16:00,1.98821,1.98861,1.98815,1.98849,10831515.0
2006-03-02 09:17:00,1.98849,1.98868,1.98848,1.98848,3745259.0
2006-03-02 09:18:00,1.98853,1.98884,1.98853,1.98884,8004491.0
2006-03-02 09:19:00,1.98822,1.98849,1.98822,1.98838,7823487.0
2006-03-02 09:21:00,1.98841,1.98906,1.98841,1.98906,482109.0
2006-03-02 09:22:00,1.98919,1.98935,1.98912,1.9892,18104495.0
2006-03-02 09:23:00,1.98928,1.98931,1.98914,1.98914,4481498.0
2006-03-02 09:24:00,1.9892,1.98949,1.9892,1.98937,14231351.0
2006-03-02 09:25:00,1.98937,1.98954,1.98937,1.9895,698228.0
2006-03-02 09:26:00,1.98949,1.98949,1.98935,1.98941,8698013.0
2006-03-02 09:27:00,1.9895,1.9895,1.98923,1.98923,15302537.0
2006-03-02 09:28:00,1.98928,1.98948,1.98924,1.98948,4846545.0
2006-03-02 09:29:00,1.98947,1.98947,1.9894,1.9894,17263293.0
2006-03-02 09:30:00,1.98949,1.98951,1.98889,1.98911,10720716.0
2006-03-02 09:31:00,1.98925,1.98925,1.98889,1.98889,3001235.0
2006-03-02 09:32:00,1.98877,1.98896,1.98868,1.98896,6707115.0
2006-03-02 09:33:00,1.98893,1.98893,1.98884,1.98886,2202081.0
2006-03-02 09:34:00,1.98898,1.98922,1.98898,1.98912,358905.0
2006-03-02 09:35:00,1.98904,1.98951,1.98904,1.98914,30613698.0
2006-03-02 09:36:00,1.98907,1.98942,1.98907,1.98942,2570075.0
2006-03-02 09:37:00,1.98918,1.98949,1.98918,1.98942,13651167.0
2006-03-02 09:38:00,1.98909,1.98927,1.98908,1.98908,8962840.0
2006-03-02 09:39:00,1.98906,1.98906,1.9889,1.98893,1999802.0
2006-03-02 09:40:00,1.98877,1.98877,1.98833,1.98833,4485927.0
2006-03-02 09:41:00,1.98814,1.98849,1.98814,1.98847,4460764.0
2006-03-02 09:42:00,1.98848,1.98893,1.98848,1.98848,15080383.0
2006-03-02 09:43:00,1.98855,1.98855,1.98791,1.98791,7103928.0
2006-03-02 09:44:00,1.988,1.988,1.98754,1.98775,2225970.0
2006-03-02 09:45:00,1.98788,1.98847,1.98788,1.98836,3776477.0
2006-03-02 09:46:00,1.98834,1.9886,1.98823,1.98843,8774023.0
2006-03-02 09:47:00,1.98837,1.9884,1.98826,1.98828,21606837.0
2006-03-02 09:48:00,1.98842,1.98842,1.98807,1.98835,5928215.0
2006-03-02 09:49:00,1.98837,1.98839,1.98819,1.98839,3704689.0
2006-03-02 09:50:00,1.98843,1.98847,1.98824,1.98829,4674073.0
2006-03-02 09:51:00,1.98819,1.98819,1.98779,1.98801,9160905.0
2006-03-02 09:52:00,1.98813,1.98823,1.98805,1.98823,3717419.0
2006-03-02 09:53:00,1.98828,1.98837,1.98816,1.98837,1565579.0
2006-03-02 09:54:00,1.98824,1.98874,1.988,1.98874,17815756.0
2006-03-02 09:55:00,1.98869,1.98869,1.98835,1.98835,2557448.0
2006-03-02 09:56:00,1.9885,1.98877,1.98845,1.98845,2157141.0
2006-03-02 09:57:00,1.98847,1.98871,1.98845,1.98871,4133952.0
2006-03-02 09:58:00,1.9887,1.98904,1.98847,1.98904,3469124.0
2006-03-02 09:59:00,1.98904,1.98904,1.98883,1.98904,4145504.0
2006-03-02 10:00:00,1.98916,1.98916,1.98899,1.98907,10998983.0
2006-03-02 10:01:00,1.98895,1.98905,1.98886,1.98905,7504889.0
2006-03-02 10:02:00,1.98919,1.98992,1.98919,1.98992,5273122.0
2006-03-02 10:03:00,1.98976,1.99,1.98976,1.99,5509752.0
2006-03-02 10:04:00,1.98998,1.99016,1.98991,1.99008,20622267.0
2006-03-02 10:05:00,1.99008,1.99008,1.9895,1.98964,8587758.0
2006-03-02 10:06:00,1.98952,1.98952,1.98904,1.98904,2448158.0
2006-03-02 10:07:00,1.98905,1.9891,1.98855,1.9891,6060228.0
2006-03-02 10:08:00,1.98925,1.98934,1.98904,1.98904,7849472.0
2006-03-02 10:09:00,1.98891,1.98897,1.98871,1.98871,5236299.0
2006-03-02 10:10:00,1.98867,1.98896,1.98867,1.98896,3610759.0
2006-03-02 10:11:00,1.98899,1.98922,1.98892,1.98892,8594694.0
2006-03-02 10:12:00,1.98897,1.98913,1.98894,1.98913,2596666.0
2006-03-02 10:13:00,1.98901,1.98919,1.98888,1.98919,6365270.0
2006-03-02 10:14:00,1.98901,1.98907,1.98878,1.98907,5424279.0
2006-03-02 10:15:00,1.9887,1.98901,1.9887,1.98887,11959848.0
2006-03-02 10:16:00,1.98875,1.98883,1.98875,1.98883,651713.0
2006-03-02 10:17:00,1.9887,1.98891,1.98862,1.98863,11244457.0
2006-03-02 10:18:00,1.98873,1.98873,1.98867,1.98867,1984003.0
2006-03-02 10:19:00,1.98868,1.98868,1.9884,1.98856,13472144.0
2006-03-02 10:20:00,1.98826,1.98826,1.98811,1.98813,6627568.0
2006-03-02 10:21:00,1.98817,1.98844,1.98817,1.9884,9939198.0
2006-03-02 10:22:00,1.98853,1.98853,1.98834,1.9884,8119197.0
2006-03-02 10:23:00,1.98843,1.98857,1.98812,1.98843,21720970.0
2006-03-02 10:24:00,1.98831,1.98891,1.98831,1.98891,13275612.0
2006-03-02 10:25:00,1.98873,1.98883,1.98852,1.98883,16954769.0
2006-03-02 10:26:00,1.98859,1.9887,1.98843,1.98843,13122814.0
2006-03-02 10:27:00,1.98852,1.98862,1.98851,1.98851,2356575.0
2006-03-02 10:28:00,1.98853,1.98862,1.98844,1.98844,6163309.0
2006-03-02 10:29:00,1.98855,1.98862,1.9884,1.98841,1246934.0
2006-03-02 10:30:00,1.98819,1.98822,1.98753,1.98762,2305678.0
2006-03-02 10:31:00,1.9875,1.98755,1.98679,1.98679,12198338.0
2006-03-02 10:32:00,1.98681,1.98681,1.98608,1.98608,6345189.0
2006-03-02 10:33:00,1.98594,1.98594,1.98566,1.98567,5105015.0
2006-03-02 10:34:00,1.98552,1.98552,1.98424,1.98424,5325067.0
2006-03-02 10:35:00,1.98483,1.98494,1.98442,1.98451,11029924.0
2006-03-02 10:36:00,1.98449,1.98449,1.98428,1.98428,4587510.0
2006-03-02 10:37:00,1.98431,1.98448,1.98431,1.98431,21572197.0
2006-03-02 10:38:00,1.9842,1.98436,1.984,1.98436,1742940.0
2006-03-02 10:39:00,1.98405,1.98418,1.98403,1.98403,11848970.0
2006-03-02 10:40:00,1.98402,1.98454,1.98402,1.98454,3533332.0
2006-03-02 10:41:00,1.98426,1.98426,1.98409,1.98414,4982978.0
2006-03-02 10:42:00,1.98422,1.98445,1.98422,1.98445,2123963.0
2006-03-02 10:43:00,1.98458,1.98458,1.98384,1.98384,2278026.0
2006-03-02 10:44:00,1.98369,1.98382,1.98362,1.98382,2189295.0
2006-03-02 10:45:00,1.98377,1.98402,1.98357,1.98402,823931.0
2006-03-02 10:46:00,1.98419,1.98448,1.98419,1.98437,4527366.0
2006-03-02 10:47:00,1.98425,1.98426,1.98369,1.98369,6923726.0
2006-03-02 10:48:00,1.98366,1.98372,1.98351,1.98351,10342603.0
2006-03-02 10:49:00,1.98363,1.9838,1.98355,1.98355,5766110.0
2006-03-02 10:50:00,1.98366,1.98396,1.98366,1.98381,10172334.0
2006-03-02 10:51:00,1.98358,1.9836,1.98346,1.98346,17068726.0
2006-03-02 10:52:00,1.98305,1.98366,1.98305,1.98358,11418694.0
2006-03-02 10:53:00,1.98356,1.98356,1.98306,1.98306,5443514.0
2006-03-02 10:54:00,1.98306,1.98306,1.98161,1.98161,3182320.0
2006-03-02 10:55:00,1.98148,1.98167,1.98146,1.98159,2685739.0
2006-03-02 10:56:00,1.98172,1.98192,1.98172,1.98189,1003849.0
2006-03-02 10:57:00,1.98198,1.9822,1.98184,1.9821,7583715.0
2006-03-02 10:58:00,1.98217,1.98217,1.98195,1.98195,20331973.0
2006-03-02 10:59:00,1.98208,1.98217,1.98192,1.98192,14835131.0
2006-03-02 11:00:00,1.98171,1.98215,1.98147,1.98215,1970418.0
2006-03-02 11:01:00,1.98195,1.98212,1.98195,1.98195,2603920.0
2006-03-02 11:02:00,1.98192,1.98192,1.98174,1.98175,2004149.0
2006-03-02 11:03:00,1.98207,1.98237,1.98207,1.98237,1642254.0
2006-03-02 11:04:00,1.98234,1.98235,1.98209,1.98231,21972911.0
2006-03-02 11:05:00,1.9823,1.9823,1.98203,1.98203,767781.0
2006-03-02 11:06:00,1.98186,1.98228,1.98183,1.98228,9985599.0
2006-03-02 11:07:00,1.98216,1.98216,1.98137,1.98137,2955366.0
2006-03-02 11:08:00,1.98149,1.98196,1.98149,1.98196,4897911.0
2006-03-02 11:09:00,1.98194,1.98194,1.98161,1.98194,5347980.0
2006-03-02 11:10:00,1.98206,1.98218,1.98206,1.98218,952680.0
2006-03-02 11:11:00,1.98202,1.98255,1.98202,1.98255,2133211.0
2006-03-02 11:12:00,1.98265,1.98274,1.98249,1.98268,13670729.0
2006-03-02 11:13:00,1.9825,1.98328,1.9825,1.98276,6017238.0
2006-03-02 11:14:00,1.98271,1.98371,1.98271,1.9836,13566587.0
2006-03-02 11:15:00,1.98373,1.98373,1.98352,1.98373,11211664.0
2006-03-02 11:16:00,1.98388,1.98394,1.98347,1.98394,8833761.0
2006-03-02 11:17:00,1.98372,1.98375,1.98358,1.98362,4219038.0
2006-03-02 11:18:00,1.98348,1.98362,1.98344,1.98344,1261761.0
2006-03-02 11:19:00,1.98326,1.98381,1.98326,1.98381,5640121.0
2006-03-02 11:20:00,1.98365,1.98394,1.98365,1.98385,10241788.0
2006-03-02 11:21:00,1.98364,1.98375,1.98343,1.98367,6931336.0
2006-03-02 11:22:00,1.98365,1.98381,1.9835,1.98354,1308070.0
2006-03-02 11:23:00,1.98367,1.98381,1.98366,1.98366,2133597.0
2006-03-02 11:24:00,1.98386,1.98393,1.98384,1.98384,2628281.0
2006-03-02 11:25:00,1.98397,1.9841,1.98397,1.984,15331764.0
2006-03-02 11:26:00,1.98427,1.98427,1.98401,1.98401,4635526.0
2006-03-02 11:27:00,1.98378,1.98378,1.98335,1.98349,3933938.0
2006-03-02 11:28:00,1.9837,1.9837,1.98365,1.98365,1639589.0
2006-03-02 11:29:00,1.98383,1.98394,1.98383,1.98394,2157064.0
2006-03-02 11:30:00,1.984,1.98425,1.984,1.98425,1982390.0
2006-03-02 11:31:00,1.98376,1.98418,1.98376,1.98393,17949078.0
2006-03-02 11:32:00,1.98414,1.98414,1.98383,1.98408,8758553.0
2006-03-02 11:33:00,1.98372,1.98373,1.98358,1.98358,1294356.0
2006-03-02 11:34:00,1.98325,1.98368,1.98321,1.98355,10159620.0
2006-03-02 11:35:00,1.9835,1.9835,1.98294,1.98294,5892882.0
2006-03-02 11:36:00,1.98299,1.98306,1.98299,1.98306,14594518.0
2006-03-02 11:37:00,1.98317,1.98357,1.98317,1.98357,2293974.0
2006-03-02 11:38:00,1.98343,1.98365,1.98338,1.98353,9061106.0
2006-03-02 11:40:00,1.98351,1.9838,1.98351,1.98366,4895467.0
2006-03-02 11:41:00,1.98354,1.98354,1.98326,1.98341,5084956.0
2006-03-02 11:42:00,1.98334,1.98344,1.98329,1.98329,3523023.0
2006-03-02 11:43:00,1.98331,1.98355,1.98303,1.98331,16538954.0
2006-03-02 11:44:00,1.98318,1.98358,1.98296,1.98358,3219413.0
2006-03-02 11:45:00,1.98356,1.98369,1.98342,1.98342,9043245.0
2006-03-02 11:46:00,1.98338,1.98339,1.98328,1.98328,1352895.0
2006-03-02 11:47:00,1.98324,1.98338,1.98322,1.98325,3953039.0
2006-03-02 11:48:00,1.98318,1.98346,1.98318,1.98328,7858274.0
2006-03-02 11:49:00,1.98329,1.98329,1.98303,1.98314,2881531.0
2006-03-02 11:50:00,1.98311,1.98311,1.98282,1.98287,6390452.0
2006-03-02 11:51:00,1.98302,1.98337,1.98302,1.98318,6595683.0
2006-03-02 11:52:00,1.98318,1.98419,1.98318,1.98419,5029162.0
2006-03-02 11:53:00,1.98416,1.98416,1.98361,1.98364,9178876.0
2006-03-02 11:54:00,1.98315,1.98317,1.98308,1.98317,630028.0
2006-03-02 11:55:00,1.98318,1.98331,1.98302,1.98305,10440686.0
2006-03-02 11:56:00,1.9832,1.9832,1.98302,1.98305,1795715.0
2006-03-02 11:57:00,1.98312,1.98337,1.98312,1.98337,12417727.0
2006-03-02 11:58:00,1.98308,1.98319,1.9828,1.98312,11453466.0
2006-03-02 11:59:00,1.98317,1.98341,1.98316,1.98329,6774040.0
2006-03-02 12:00:00,1.98343,1.98349,1.98317,1.98349,26016681.0
2006-03-02 12:01:00,1.98358,1.98374,1.98358,1.98368,6736823.0
2006-03-02 12:02:00,1.98368,1.9838,1.98349,1.98352,9897161.0
2006-03-02 12:03:00,1.98346,1.98346,1.9833,1.98337,2148049.0
2006-03-02 12:04:00,1.98322,1.98357,1.98322,1.98343,6539622.0
2006-03-02 12:05:00,1.98355,1.98355,1.98304,1.98304,9572801.0
2006-03-02 12:06:00,1.98297,1.98301,1.98259,1.98259,3541033.0
2006-03-02 12:07:00,1.98271,1.983,1.98255,1.9829,21666130.0
2006-03-02 12:08:00,1.98287,1.98303,1.98287,1.98303,9793850.0
2006-03-02 12:09:00,1.98298,1.98318,1.98298,1.98313,4809315.0
2006-03-02 12:10:00,1.98312,1.98312,1.98293,1.98293,9776138.0
2006-03-02 12:11:00,1.98296,1.98296,1.98238,1.98271,6293475.0
2006-03-02 12:12:00,1.98286,1.98296,1.98277,1.98294,3002455.0
2006-03-02 12:14:00,1.98282,1.98317,1.98282,1.98317,3643969.0
2006-03-02 12:15:00,1.9833,1.98345,1.98313,1.98328,4785479.0
2006-03-02 12:16:00,1.98331,1.98335,1.98322,1.98334,5459474.0
2006-03-02 12:17:00,1.98338,1.98338,1.98294,1.98294,3358460.0
2006-03-02 12:18:00,1.98289,1.98311,1.98288,1.98298,6685139.0
2006-03-02 12:19:00,1.98282,1.98298,1.98282,1.98282,7270362.0
2006-03-02 12:21:00,1.9827,1.9827,1.98228,1.98244,3880894.0
2006-03-02 12:22:00,1.98243,1.9828,1.98243,1.9828,4738674.0
2006-03-02 12:23:00,1.98253,1.98273,1.98224,1.98252,9893851.0
2006-03-02 12:24:00,1.98239,1.9825,1.98209,1.98238,4018574.0
2006-03-02 12:25:00,1.98231,1.98231,1.98204,1.98204,6570106.0
2006-03-02 12:26:00,1.982,1.982,1.98148,1.98148,697212.0
2006-03-02 12:27:00,1.98135,1.98135,1.98089,1.98112,8674520.0
2006-03-02 12:28:00,1.98154,1.98179,1.98151,1.98179,11705360.0
2006-03-02 12:29:00,1.98178,1.98178,1.98157,1.98157,16408672.0
2006-03-02 12:30:00,1.98177,1.98177,1.9816,1.98176,1938020.0
2006-03-02 12:31:00,1.98176,1.98197,1.98149,1.98166,10167256.0
2006-03-02 12:32:00,1.98172,1.98172,1.98148,1.98162,8947693.0
2006-03-02 12:33:00,1.98167,1.98177,1.98151,1.98177,12356276.0
2006-03-02 12:34:00,1.98164,1.98172,1.98141,1.98141,1880631.0
2006-03-02 12:35:00,1.9813,1.98173,1.9813,1.98173,9399735.0
2006-03-02 12:36:00,1.98165,1.98165,1.98136,1.9814,19155689.0
2006-03-02 12:37:00,1.98125,1.98156,1.98123,1.98156,2914403.0
2006-03-02 12:38:00,1.98169,1.98189,1.98169,1.98178,1610977.0
2006-03-02 12:39:00,1.9818,1.9818,1.98129,1.98129,1565458.0
2006-03-02 12:40:00,1.98154,1.98171,1.98154,1.98171,7979387.0
2006-03-02 12:41:00,1.98156,1.98164,1.9814,1.98164,607890.0
2006-03-02 12:42:00,1.98172,1.98172,1.98152,1.98152,1815611.0
2006-03-02 12:43:00,1.98157,1.9822,1.98157,1.98214,3390263.0
2006-03-02 12:44:00,1.9822,1.9822,1.98166,1.98166,1270915.0
2006-03-02 12:45:00,1.98156,1.98162,1.98117,1.98117,13847999.0
2006-03-02 12:46:00,1.98106,1.9813,1.98106,1.98119,11052043.0
2006-03-02 12:47:00,1.98118,1.98141,1.98094,1.98124,3510308.0
2006-03-02 12:48:00,1.98123,1.98129,1.98104,1.98123,5048345.0
2006-03-02 12:49:00,1.98123,1.98123,1.98091,1.98105,7639846.0
2006-03-02 12:50:00,1.98099,1.98117,1.98096,1.98117,6978412.0
2006-03-02 12:51:00,1.98113,1.98113,1.98089,1.98089,2831144.0
2006-03-02 12:52:00,1.98075,1.98092,1.98075,1.98085,8601245.0
2006-03-02 12:53:00,1.98088,1.98112,1.98086,1.98112,7846531.0
2006-03-02 12:54:00,1.98114,1.98134,1.98113,1.98122,3374092.0
2006-03-02 12:55:00,1.98106,1.9811,1.98098,1.98098,4604241.0
2006-03-02 12:56:00,1.98089,1.98101,1.98085,1.98091,1693373.0
2006-03-02 12:57:00,1.98068,1.98068,1.98002,1.98023,16077106.0
2006-03-02 12:58:00,1.98029,1.98058,1.98017,1.98043,5776436.0
2006-03-02 12:59:00,1.98063,1.98073,1.98063,1.98066,9579216.0
2006-03-02 13:00:00,1.98075,1.98114,1.98075,1.98114,9143104.0
2006-03-02 13:01:00,1.98124,1.98124,1.98098,1.98098,2690795.0
2006-03-02 13:02:00,1.98086,1.98111,1.9805,1.98111,4205387.0
2006-03-02 13:03:00,1.98145,1.98158,1.98122,1.98145,1200896.0
2006-03-02 13:04:00,1.98128,1.98134,1.98101,1.98101,6659019.0
2006-03-02 13:05:00,1.98112,1.98188,1.98112,1.98188,2877945.0
2006-03-02 13:06:00,1.9818,1.9818,1.98092,1.98092,18330097.0
2006-03-02 13:07:00,1.98085,1.98138,1.98085,1.98138,1187088.0
2006-03-02 13:08:00,1.98141,1.98207,1.98141,1.98207,8573774.0
2006-03-02 13:09:00,1.98205,1.98265,1.98196,1.98265,3864569.0
2006-03-02 13:10:00,1.98262,1.98288,1.98262,1.98288,10930609.0
2006-03-02 13:11:00,1.98287,1.98316,1.98281,1.98281,10884835.0
2006-03-02 13:12:00,1.98301,1.98301,1.98268,1.98268,6954548.0
2006-03-02 13:13:00,1.9827,1.98281,1.98263,1.98281,9161704.0
2006-03-02 13:14:00,1.98275,1.98275,1.98223,1.98223,11144077.0
2006-03-02 13:15:00,1.98233,1.98234,1.98186,1.98234,7080380.0
2006-03-02 13:16:00,1.9822,1.98229,1.98212,1.98215,9232422.0
2006-03-02 13:17:00,1.98216,1.98224,1.9821,1.9821,10940737.0
2006-03-02 13:19:00,1.98213,1.98257,1.98187,1.98257,8682937.0
2006-03-02 13:20:00,1.98227,1.98239,1.98218,1.98239,8554685.0
2006-03-02 13:21:00,1.98239,1.98239,1.9821,1.98212,2561133.0
2006-03-02 13:22:00,1.98221,1.98232,1.98212,1.98232,16053975.0
2006-03-02 13:23:00,1.98227,1.98245,1.98227,1.98245,1825701.0
2006-03-02 13:24:00,1.98237,1.98286,1.98217,1.98217,4803098.0
2006-03-02 13:25:00,1.98253,1.98312,1.98253,1.98304,20056798.0
2006-03-02 13:26:00,1.983,1.98318,1.98295,1.98315,2132322.0
2006-03-02 13:27:00,1.98331,1.98352,1.98327,1.98352,5424504.0
2006-03-02 13:28:00,1.9834,1.9834,1.98287,1.98287,15632046.0
2006-03-02 13:29:00,1.9832,1.98341,1.98303,1.98315,8166808.0
2006-03-02 13:30:00,1.98309,1.98309,1.98278,1.98278,3427981.0
2006-03-02 13:31:00,1.98266,1.98274,1.98253,1.98253,1360915.0
2006-03-02 13:32:00,1.98257,1.98257,1.98234,1.98234,4512888.0
2006-03-02 13:33:00,1.9826,1.98281,1.9826,1.98281,2033282.0
2006-03-02 13:34:00,1.98259,1.98288,1.98259,1.98259,9239726.0
2006-03-02 13:36:00,1.98258,1.98269,1.98256,1.98265,19540711.0
2006-03-02 13:37:00,1.98245,1.98247,1.98236,1.98247,5602411.0
2006-03-02 13:38:00,1.98238,1.98238,1.98213,1.98213,22101437.0
2006-03-02 13:39:00,1.98203,1.98203,1.98164,1.98164,9893787.0
2006-03-02 13:40:00,1.98178,1.98178,1.98154,1.98166,8959562.0
2006-03-02 13:41:00,1.98168,1.98183,1.98157,1.98157,1352903.0
2006-03-02 13:42:00,1.98162,1.9818,1.98153,1.98153,7667728.0
2006-03-02 13:43:00,1.98166,1.9818,1.98166,1.9818,11570321.0
2006-03-02 13:44:00,1.98183,1.98203,1.98179,1.98179,946558.0
2006-03-02 13:45:00,1.98194,1.98209,1.9819,1.98191,14724475.0
2006-03-02 13:46:00,1.98178,1.98192,1.98173,1.98182,3079455.0
2006-03-02 13:47:00,1.98199,1.98199,1.98168,1.98168,1914346.0
2006-03-02 13:48:00,1.98169,1.98188,1.98158,1.98184,3443998.0
2006-03-02 13:49:00,1.98168,1.9817,1.98151,1.98156,1650297.0
2006-03-02 13:50:00,1.98159,1.98182,1.98159,1.98182,1430523.0
2006-03-02 13:51:00,1.98153,1.98153,1.98131,1.98147,3584652.0
2006-03-02 13:52:00,1.98145,1.98158,1.9814,1.9814,14526711.0
2006-03-02 13:53:00,1.98161,1.98161,1.98057,1.98064,4407783.0
2006-03-02 13:54:00,1.98106,1.98124,1.98055,1.98055,2683061.0
2006-03-02 13:55:00,1.98056,1.98073,1.98043,1.98043,943739.0
2006-03-02 13:56:00,1.98045,1.98092,1.98045,1.98065,4098467.0
2006-03-02 13:57:00,1.98087,1.98106,1.9808,1.98085,6454000.0
2006-03-02 13:58:00,1.98086,1.98086,1.98061,1.98083,7547740.0
2006-03-02 13:59:00,1.98086,1.98086,1.98058,1.98068,2333695.0
2006-03-02 14:00:00,1.98056,1.98101,1.98056,1.98101,5873535.0
2006-03-02 14:01:00,1.98105,1.98105,1.98074,1.98074,1597877.0
2006-03-02 14:02:00,1.98089,1.98089,1.98071,1.98071,2664989.0
2006-03-02 14:03:00,1.98097,1.98104,1.9808,1.98104,6226463.0
2006-03-02 14:04:00,1.98106,1.98111,1.98097,1.981,1799376.0
2006-03-02 14:05:00,1.98112,1.98112,1.98053,1.98079,3679909.0
2006-03-02 14:06:00,1.98084,1.98095,1.98068,1.98095,1496573.0
2006-03-02 14:07:00,1.98103,1.98103,1.98092,1.98094,16377372.0
2006-03-02 14:08:00,1.98086,1.98086,1.98055,1.98055,5802553.0
2006-03-02 14:09:00,1.98063,1.98075,1.98057,1.98075,6510522.0
2006-03-02 14:10:00,1.98085,1.98099,1.98053,1.98053,2927246.0
2006-03-02 14:11:00,1.98048,1.98077,1.98048,1.98077,2224049.0
2006-03-02 14:12:00,1.98094,1.98108,1.98046,1.98108,6443855.0
2006-03-02 14:13:00,1.98105,1.98122,1.98072,1.98117,13465346.0
2006-03-02 14:14:00,1.98114,1.98122,1.98114,1.98116,7081529.0
2006-03-02 14:15:00,1.98129,1.98209,1.98129,1.98209,24709249.0
2006-03-02 14:16:00,1.9819,1.9819,1.98135,1.98174,1072836.0
2006-03-02 14:17:00,1.98173,1.98186,1.98159,1.98159,2807147.0
2006-03-02 14:18:00,1.98155,1.98207,1.98155,1.98207,16985115.0
2006-03-02 14:19:00,1.98187,1.98188,1.98123,1.98171,18303350.0
2006-03-02 14:20:00,1.9818,1.9818,1.98151,1.98174,1971456.0
2006-03-02 14:21:00,1.98187,1.98206,1.98176,1.98176,3654652.0
2006-03-02 14:22:00,1.98176,1.98188,1.98168,1.98178,11036843.0
2006-03-02 14:23:00,1.98175,1.98175,1.98144,1.9816,19693143.0
2006-03-02 14:24:00,1.98156,1.98166,1.98155,1.98157,1422679.0
2006-03-02 14:25:00,1.98146,1.9816,1.98146,1.9816,3302289.0
2006-03-02 14:26:00,1.98165,1.98178,1.9815,1.9815,7036751.0
2006-03-02 14:28:00,1.98148,1.98148,1.98111,1.98121,5039387.0
2006-03-02 14:29:00,1.98149,1.98171,1.98128,1.98148,2242543.0
2006-03-02 14:30:00,1.9815,1.9815,1.98125,1.98125,1550384.0
2006-03-02 14:31:00,1.98133,1.98155,1.98123,1.98144,21955545.0
2006-03-02 14:32:00,1.98163,1.98182,1.98153,1.98166,6166018.0
2006-03-02 14:33:00,1.98171,1.98265,1.98171,1.98265,3648739.0
2006-03-02 14:34:00,1.98257,1.98257,1.98192,1.98203,8498300.0
2006-03-02 14:36:00,1.98203,1.98216,1.98195,1.98216,2018836.0
2006-03-02 14:37:00,1.98225,1.98284,1.98225,1.98281,1141436.0
2006-03-02 14:38:00,1.98267,1.98267,1.98195,1.98198,1255637.0
2006-03-02 14:39:00,1.98187,1.98249,1.98187,1.98249,459479.0
2006-03-02 14:40:00,1.98266,1.98268,1.98245,1.98249,2474119.0
2006-03-02 14:41:00,1.98235,1.98255,1.98235,1.98244,13693209.0
2006-03-02 14:42:00,1.98242,1.98245,1.98187,1.98187,5577623.0
2006-03-02 14:43:00,1.98194,1.98227,1.98189,1.98203,5518482.0
2006-03-02 14:44:00,1.98169,1.98179,1.98137,1.98138,2251708.0
2006-03-02 14:45:00,1.98129,1.98167,1.98119,1.98157,1328434.0
2006-03-02 14:46:00,1.98152,1.98175,1.9815,1.98164,7381913.0
2006-03-02 14:47:00,1.98166,1.98175,1.98161,1.98161,981456.0
2006-03-02 14:48:00,1.98146,1.98214,1.98146,1.98176,6086999.0
2006-03-02 14:49:00,1.98208,1.98222,1.98208,1.98222,5626916.0
2006-03-02 14:50:00,1.98212,1.98212,1.98161,1.98161,11019012.0
2006-03-02 14:51:00,1.98139,1.98174,1.98139,1.9817,1615765.0
2006-03-02 14:52:00,1.98159,1.98159,1.98107,1.98111,5157925.0
2006-03-02 14:53:00,1.98099,1.98121,1.98089,1.98121,5946893.0
2006-03-02 14:54:00,1.98146,1.98146,1.98123,1.98123,12982556.0
2006-03-02 14:55:00,1.98124,1.98147,1.98116,1.98147,10729289.0
2006-03-02 14:56:00,1.98116,1.98123,1.98082,1.98082,2161024.0
2006-03-02 14:57:00,1.9807,1.9807,1.97993,1.98065,15877729.0
2006-03-02 14:58:00,1.98028,1.98057,1.98008,1.98057,4702041.0
2006-03-02 14:59:00,1.98062,1.98073,1.98036,1.98036,709507.0
2006-03-02 15:00:00,1.98005,1.98005,1.97879,1.97879,5561077.0
2006-03-02 15:01:00,1.97877,1.97922,1.97871,1.97871,578988.0
2006-03-02 15:02:00,1.97884,1.9791,1.97884,1.97908,5019229.0
2006-03-02 15:03:00,1.9792,1.9792,1.97865,1.97917,949677.0
2006-03-02 15:04:00,1.97905,1.97905,1.9787,1.97886,7289528.0
2006-03-02 15:05:00,1.97906,1.97931,1.97906,1.97913,1796637.0
2006-03-02 15:06:00,1.97922,1.97947,1.97922,1.97924,5624204.0
2006-03-02 15:07:00,1.97928,1.97961,1.97896,1.97896,2125371.0
2006-03-02 15:08:00,1.97886,1.97909,1.97881,1.97909,8365672.0
2006-03-02 15:09:00,1.97919,1.98,1.97901,1.97991,18064662.0
2006-03-02 15:10:00,1.9797,1.97978,1.97911,1.97923,6742159.0
2006-03-02 15:11:00,1.97955,1.97988,1.97955,1.97979,8610295.0
2006-03-02 15:12:00,1.97964,1.97976,1.97958,1.97958,6690392.0
2006-03-02 15:13:00,1.97949,1.97964,1.97933,1.97933,7018062.0
2006-03-02 15:14:00,1.97924,1.97932,1.97917,1.97931,7847857.0
2006-03-02 15:15:00,1.9792,1.97995,1.9792,1.97984,6516169.0
2006-03-02 15:16:00,1.9796,1.97967,1.97929,1.97943,2846884.0
2006-03-02 15:17:00,1.97949,1.97979,1.97942,1.97975,7770594.0
2006-03-02 15:18:00,1.97965,1.97982,1.97947,1.97947,3154394.0
2006-03-02 15:19:00,1.97957,1.98012,1.97939,1.98012,2433988.0
2006-03-02 15:20:00,1.98021,1.98021,1.97911,1.97925,5218870.0
2006-03-02 15:21:00,1.97918,1.9793,1.97827,1.97863,11061422.0
2006-03-02 15:22:00,1.97885,1.97885,1.97856,1.9786,3968599.0
2006-03-02 15:23:00,1.97832,1.97832,1.9781,1.97819,4892131.0
2006-03-02 15:24:00,1.9782,1.97849,1.97818,1.97849,2395435.0
2006-03-02 15:25:00,1.97826,1.97826,1.97779,1.97791,6639282.0
2006-03-02 15:26:00,1.97746,1.97793,1.97746,1.97776,5926036.0
2006-03-02 15:27:00,1.97779,1.97779,1.9773,1.9773,2929724.0
2006-03-02 15:28:00,1.9771,1.97761,1.9771,1.97761,2990712.0
2006-03-02 15:29:00,1.9776,1.97774,1.9776,1.97761,1389420.0
2006-03-02 15:30:00,1.97743,1.97792,1.97743,1.97792,3206567.0
2006-03-02 15:31:00,1.97791,1.97791,1.97725,1.97747,7905294.0
2006-03-02 15:32:00,1.97767,1.97793,1.97767,1.97793,5412140.0
2006-03-02 15:33:00,1.97814,1.97814,1.97787,1.97792,1056607.0
2006-03-02 15:34:00,1.97784,1.97784,1.97682,1.97743,23014514.0
2006-03-02 15:35:00,1.97744,1.97744,1.97669,1.97669,2460208.0
2006-03-02 15:36:00,1.97674,1.97743,1.97674,1.97743,13513939.0
2006-03-02 15:37:00,1.97755,1.97792,1.97751,1.97786,2375737.0
2006-03-02 15:38:00,1.97769,1.97769,1.9769,1.9769,5807346.0
2006-03-02 15:39:00,1.97687,1.97709,1.97666,1.97678,30405489.0
2006-03-02 15:40:00,1.97712,1.97763,1.97694,1.97763,744018.0
2006-03-02 15:41:00,1.9776,1.97771,1.97714,1.97752,8535551.0
2006-03-02 15:42:00,1.9775,1.97792,1.9775,1.97792,4550749.0
2006-03-02 15:43:00,1.97799,1.97826,1.97782,1.97826,6947290.0
2006-03-02 15:44:00,1.97837,1.9787,1.97818,1.9787,15048817.0
2006-03-02 15:45:00,1.97858,1.9791,1.97849,1.9791,6540194.0
2006-03-02 15:46:00,1.97904,1.97957,1.97904,1.97957,3755169.0
2006-03-02 15:47:00,1.97973,1.97973,1.97931,1.97957,3771836.0
2006-03-02 15:48:00,1.97944,1.97963,1.97924,1.97937,15969609.0
2006-03-02 15:49:00,1.97938,1.97939,1.97884,1.97884,16506185.0
2006-03-02 15:50:00,1.97895,1.97897,1.97856,1.97897,2362374.0
2006-03-02 15:51:00,1.97876,1.97912,1.97874,1.97874,4736168.0
2006-03-02 15:52:00,1.97879,1.97879,1.97841,1.97843,20917011.0
2006-03-02 15:53:00,1.97837,1.97883,1.97837,1.97853,2912570.0
2006-03-02 15:54:00,1.97835,1.97869,1.97824,1.97837,4440827.0
2006-03-02 15:55:00,1.9786,1.97903,1.9786,1.97887,6335524.0
2006-03-02 15:56:00,1.97882,1.97882,1.9782,1.97843,11017095.0
2006-03-02 15:57:00,1.97821,1.9784,1.9778,1.9782,4520196.0
2006-03-02 15:58:00,1.97821,1.97839,1.97781,1.97839,5527589.0
2006-03-02 15:59:00,1.97823,1.97858,1.97823,1.97825,4207387.0
2006-03-02 16:00:00,1.97824,1.9791,1.97824,1.9791,1532307.0
2006-03-02 16:01:00,1.97905,1.97969,1.97905,1.97969,10255576.0
2006-03-02 16:02:00,1.97933,1.97933,1.97886,1.97886,11393336.0
2006-03-02 16:03:00,1.97898,1.97912,1.97898,1.97911,13439041.0
2006-03-02 16:04:00,1.97923,1.97972,1.97908,1.97919,9215907.0
2006-03-02 16:05:00,1.9794,1.9794,1.97878,1.97878,2237153.0
2006-03-02 16:06:00,1.97903,1.97903,1.97847,1.97847,23694075.0
2006-03-02 16:07:00,1.97859,1.97866,1.9784,1.97866,8086113.0
2006-03-02 16:08:00,1.97898,1.97919,1.97868,1.97897,4912513.0
2006-03-02 16:09:00,1.97899,1.97936,1.97853,1.97853,21530098.0
2006-03-02 16:10:00,1.97864,1.97864,1.97847,1.97847,777565.0
2006-03-02 16:11:00,1.97858,1.97884,1.9783,1.97881,17547084.0
2006-03-02 16:12:00,1.97911,1.97911,1.97893,1.97894,17105358.0
2006-03-02 16:13:00,1.97911,1.9792,1.97894,1.97894,21599971.0
2006-03-02 16:14:00,1.97902,1.97925,1.97902,1.97912,4218123.0
2006-03-02 16:15:00,1.979,1.97949,1.979,1.97942,6884049.0
2006-03-02 16:16:00,1.97936,1.97982,1.97936,1.97942,5722166.0
2006-03-02 16:17:00,1.97951,1.97975,1.97951,1.97957,1396468.0
2006-03-02 16:18:00,1.97957,1.97957,1.97936,1.97936,16529823.0
2006-03-02 16:19:00,1.9794,1.97949,1.97926,1.97926,4004563.0
2006-03-02 16:20:00,1.97943,1.97951,1.97937,1.97946,2049163.0
2006-03-02 16:21:00,1.97971,1.98004,1.97971,1.97996,3070569.0
2006-03-02 16:22:00,1.97979,1.97979,1.97893,1.97908,5219614.0
2006-03-02 16:23:00,1.97916,1.97916,1.97891,1.97891,3628929.0
2006-03-02 16:24:00,1.9789,1.97909,1.97886,1.97908,12875875.0
2006-03-02 16:25:00,1.97896,1.97921,1.9789,1.9789,3232205.0
2006-03-02 16:26:00,1.97886,1.97886,1.97859,1.97861,2442227.0
2006-03-02 16:27:00,1.97869,1.97905,1.97869,1.97874,10151645.0
2006-03-02 16:28:00,1.9787,1.97888,1.9787,1.97888,1665848.0
2006-03-02 16:29:00,1.97877,1.97877,1.97842,1.97842,12513318.0
2006-03-02 16:30:00,1.97832,1.9787,1.97832,1.97853,5620362.0
2006-03-02 16:31:00,1.97868,1.9789,1.97867,1.97867,1999738.0
2006-03-02 16:32:00,1.97876,1.9789,1.97876,1.9789,11521171.0
2006-03-02 16:33:00,1.97896,1.97932,1.97896,1.97932,1361556.0
2006-03-02 16:34:00,1.97936,1.97936,1.97914,1.97918,8069656.0
2006-03-02 16:35:00,1.97902,1.97902,1.97851,1.97851,8755584.0
2006-03-02 16:36:00,1.97878,1.9792,1.9785,1.9792,1670515.0
2006-03-02 16:37:00,1.97908,1.97908,1.97891,1.97894,1374598.0
2006-03-02 16:38:00,1.97904,1.97912,1.97898,1.97901,769740.0
2006-03-02 16:39:00,1.979,1.97907,1.97863,1.97867,1677303.0
2006-03-02 16:40:00,1.97871,1.97919,1.97871,1.97919,6894045.0
2006-03-02 16:41:00,1.97929,1.97962,1.97929,1.97962,2602223.0
2006-03-02 16:42:00,1.97988,1.98014,1.97963,1.97989,7401137.0
2006-03-02 16:43:00,1.9798,1.98,1.97943,1.97943,12983457.0
2006-03-02 16:44:00,1.97924,1.97924,1.9788,1.97888,3107780.0
2006-03-02 16:45:00,1.97925,1.97956,1.97925,1.97925,7010249.0
2006-03-02 16:46:00,1.97909,1.97932,1.97893,1.97893,2182127.0
2006-03-02 16:47:00,1.97881,1.97893,1.97881,1.97882,795855.0
2006-03-02 16:48:00,1.97872,1.97872,1.97844,1.97844,1260196.0
2006-03-02 16:49:00,1.9786,1.97866,1.97795,1.97795,4982460.0
2006-03-02 16:50:00,1.9778,1.9778,1.97755,1.97755,7795715.0
2006-03-02 16:51:00,1.9776,1.97775,1.97751,1.97751,14072489.0
2006-03-02 16:52:00,1.9774,1.97746,1.97709,1.97709,18855654.0
2006-03-02 16:53:00,1.97707,1.97712,1.97707,1.97708,267549.0
2006-03-02 16:54:00,1.97737,1.97743,1.97715,1.97727,13279064.0
2006-03-02 16:55:00,1.97739,1.97759,1.97712,1.97736,4453987.0
2006-03-02 16:56:00,1.97734,1.97734,1.97632,1.97632,5168831.0
2006-03-02 16:57:00,1.97622,1.97628,1.97529,1.97542,11436604.0
2006-03-02 16:58:00,1.9751,1.97553,1.9749,1.97553,9351308.0
2006-03-02 16:59:00,1.97538,1.97554,1.9753,1.9753,13771611.0
2006-03-02 17:00:00,1.9752,1.97573,1.9752,1.97553,1811936.0
2006-03-02 17:01:00,1.97524,1.9755,1.97524,1.9755,391872.0
2006-03-02 17:02:00,1.97562,1.97587,1.97546,1.97587,2123776.0
2006-03-02 17:03:00,1.97551,1.97561,1.97525,1.97542,10213181.0
2006-03-02 17:04:00,1.97579,1.97691,1.97579,1.97691,4634361.0
2006-03-02 17:05:00,1.9771,1.97733,1.9771,1.97711,5053825.0
2006-03-02 17:06:00,1.97701,1.97712,1.97675,1.97685,17273175.0
2006-03-02 17:07:00,1.97657,1.97701,1.97657,1.97701,8507985.0
2006-03-02 17:08:00,1.97692,1.97698,1.97662,1.97698,19147564.0
2006-03-02 17:09:00,1.97741,1.97787,1.97741,1.97768,8611104.0
2006-03-02 17:10:00,1.97778,1.97818,1.97778,1.97818,7985691.0
2006-03-02 17:11:00,1.97828,1.97899,1.97828,1.97855,2352672.0
2006-03-02 17:12:00,1.97863,1.97863,1.97815,1.97851,6803745.0
2006-03-02 17:13:00,1.97852,1.97867,1.97828,1.97828,5210848.0
2006-03-02 17:14:00,1.97845,1.97845,1.97786,1.97786,8959274.0
2006-03-02 17:15:00,1.97781,1.97846,1.97776,1.97846,11541069.0
2006-03-02 17:16:00,1.97835,1.97851,1.97818,1.97851,1712573.0
2006-03-02 17:17:00,1.9784,1.97867,1.9784,1.97867,3459992.0
2006-03-02 17:18:00,1.97828,1.97828,1.97761,1.97761,2391691.0
2006-03-02 17:19:00,1.97781,1.97832,1.97781,1.97823,4365146.0
2006-03-02 17:20:00,1.97842,1.97857,1.97817,1.97831,15841113.0
2006-03-02 17:21:00,1.97782,1.97805,1.97775,1.97775,7713782.0
2006-03-02 17:22:00,1.97808,1.97836,1.97808,1.97819,2554643.0
2006-03-02 17:23:00,1.97811,1.97843,1.97811,1.97843,7842128.0
2006-03-02 17:24:00,1.97827,1.97827,1.97785,1.97785,4299478.0
2006-03-02 17:25:00,1.97794,1.97832,1.97793,1.97798,7341775.0
2006-03-02 17:26:00,1.97787,1.97833,1.97787,1.97833,9291436.0
2006-03-02 17:27:00,1.97843,1.97843,1.97836,1.97836,478029.0
2006-03-02 17:28:00,1.97813,1.97819,1.97754,1.97754,23555761.0
2006-03-02 17:29:00,1.97742,1.97775,1.97742,1.97754,2780205.0
2006-03-02 17:30:00,1.97744,1.97744,1.9771,1.97731,2560872.0
2006-03-02 17:31:00,1.9774,1.9774,1.97707,1.97707,8607251.0
2006-03-02 17:32:00,1.97678,1.97678,1.97671,1.97671,491012.0
2006-03-02 17:33:00,1.97687,1.9776,1.97687,1.9776,1866366.0
2006-03-02 17:34:00,1.97753,1.97796,1.97753,1.97777,13216091.0
2006-03-02 17:35:00,1.97763,1.9779,1.97763,1.97763,6420123.0
2006-03-02 17:36:00,1.97774,1.97824,1.97768,1.97797,3596282.0
2006-03-02 17:37:00,1.97798,1.97798,1.97758,1.97774,14990633.0
2006-03-02 17:38:00,1.97771,1.97776,1.97749,1.97776,4122852.0
2006-03-02 17:39:00,1.97797,1.97797,1.97761,1.97773,2062208.0
2006-03-02 17:40:00,1.97787,1.97787,1.9771,1.9771,6916793.0
2006-03-02 17:41:00,1.97711,1.97741,1.97711,1.97727,2073968.0
2006-03-02 17:42:00,1.97724,1.97742,1.97724,1.97727,3486492.0
2006-03-02 17:43:00,1.97727,1.97734,1.97702,1.97734,1756751.0
2006-03-02 17:44:00,1.97721,1.97721,1.97684,1.97695,6240191.0
2006-03-02 17:45:00,1.97698,1.97716,1.97671,1.97686,7581224.0
2006-03-02 17:46:00,1.97688,1.97688,1.97663,1.97673,4830145.0
2006-03-02 17:47:00,1.97692,1.97698,1.97639,1.97689,3659085.0
2006-03-02 17:48:00,1.97701,1.97706,1.97651,1.97678,16150594.0
2006-03-02 17:49:00,1.9767,1.97674,1.97654,1.97654,1278570.0
2006-03-02 17:50:00,1.97629,1.9767,1.97629,1.97661,1279718.0
2006-03-02 17:51:00,1.97706,1.97724,1.97686,1.9769,13425950.0
2006-03-02 17:52:00,1.97681,1.97692,1.97666,1.97666,18865943.0
2006-03-02 17:53:00,1.97662,1.97669,1.9763,1.97669,13546132.0
2006-03-02 17:54:00,1.97655,1.97655,1.97632,1.97641,11621768.0
2006-03-02 17:55:00,1.97655,1.97672,1.97645,1.97645,1861123.0
2006-03-02 17:56:00,1.97668,1.97681,1.97661,1.97681,1791218.0
2006-03-02 17:57:00,1.97676,1.97676,1.97647,1.97668,1744040.0
2006-03-02 17:58:00,1.97665,1.97665,1.97642,1.97651,2764439.0
2006-03-02 17:59:00,1.9763,1.97648,1.97602,1.97602,7543402.0
2006-03-02 18:00:00,1.97622,1.97657,1.97622,1.97625,1967437.0
2006-03-02 18:01:00,1.97633,1.97645,1.97621,1.97626,5980649.0
2006-03-02 18:02:00,1.97636,1.97648,1.97636,1.97648,122701.0
2006-03-02 18:03:00,1.97653,1.97728,1.97653,1.97728,3168164.0
2006-03-02 18:04:00,1.97734,1.97808,1.97734,1.97808,1732774.0
2006-03-02 18:05:00,1.97802,1.97802,1.9772,1.9772,1445787.0
2006-03-02 18:06:00,1.97728,1.97798,1.9772,1.97792,11060906.0
2006-03-02 18:07:00,1.97783,1.97783,1.97775,1.97775,5154256.0
2006-03-02 18:08:00,1.97747,1.97776,1.97739,1.97776,3733972.0
2006-03-02 18:09:00,1.97783,1.97851,1.97783,1.97851,10017944.0
2006-03-02 18:10:00,1.9786,1.97873,1.97827,1.97854,5655940.0
2006-03-02 18:11:00,1.97852,1.97865,1.97845,1.97865,4235243.0
2006-03-02 18:12:00,1.97851,1.97851,1.97792,1.97792,1948040.0
2006-03-02 18:13:00,1.97793,1.97813,1.97793,1.97813,2636013.0
2006-03-02 18:14:00,1.97804,1.97874,1.97804,1.97874,7096332.0
2006-03-02 18:15:00,1.97894,1.97911,1.97833,1.97833,13621947.0
2006-03-02 18:16:00,1.97846,1.97851,1.9783,1.97851,4370881.0
2006-03-02 18:17:00,1.9784,1.97852,1.97831,1.97831,1300506.0
2006-03-02 18:18:00,1.97831,1.97867,1.97831,1.97864,4424603.0
2006-03-02 18:19:00,1.97862,1.97874,1.97856,1.97856,804983.0
2006-03-02 18:20:00,1.9785,1.97879,1.9785,1.97862,5934564.0
2006-03-02 18:21:00,1.97886,1.97886,1.97842,1.97842,858852.0
2006-03-02 18:22:00,1.97859,1.97874,1.97827,1.97869,8298095.0
2006-03-02 18:23:00,1.97879,1.97952,1.97871,1.97952,1276499.0
2006-03-02 18:24:00,1.97969,1.97977,1.9795,1.97962,30332450.0
2006-03-02 18:25:00,1.97984,1.98033,1.97984,1.98033,4136565.0
2006-03-02 18:26:00,1.98025,1.98032,1.98016,1.98032,9491064.0
2006-03-02 18:27:00,1.97997,1.98054,1.97997,1.98054,10012933.0
2006-03-02 18:28:00,1.98061,1.98061,1.98028,1.98028,4272765.0
2006-03-02 18:29:00,1.9802,1.98065,1.9802,1.98065,5012046.0
2006-03-02 18:30:00,1.98053,1.98068,1.98044,1.98044,900451.0
2006-03-02 18:31:00,1.98069,1.98089,1.98068,1.98089,1268449.0
2006-03-02 18:32:00,1.9809,1.981,1.98062,1.98094,6848053.0
2006-03-02 18:33:00,1.98102,1.98119,1.98094,1.98104,14720051.0
2006-03-02 18:34:00,1.98109,1.98121,1.98094,1.98105,6333066.0
2006-03-02 18:35:00,1.9811,1.98116,1.98097,1.9811,15478823.0
2006-03-02 18:36:00,1.981,1.9813,1.981,1.9813,990790.0
2006-03-02 18:37:00,1.98138,1.98154,1.9812,1.98133,5093587.0
2006-03-02 18:38:00,1.98117,1.98117,1.98113,1.98113,1509682.0
2006-03-02 18:39:00,1.98103,1.98103,1.98045,1.98045,2031202.0
2006-03-02 18:40:00,1.98009,1.98009,1.97964,1.97964,512628.0
2006-03-02 18:41:00,1.97975,1.97996,1.97958,1.97996,5940275.0
2006-03-02 18:42:00,1.97992,1.9803,1.97992,1.98001,3389278.0
2006-03-02 18:43:00,1.98041,1.98041,1.98001,1.98002,10182617.0
2006-03-02 18:44:00,1.98009,1.98009,1.97986,1.97986,3727779.0
2006-03-02 18:45:00,1.98012,1.98012,1.98002,1.98004,2125488.0
2006-03-02 18:46:00,1.97975,1.98046,1.97975,1.98039,2343766.0
2006-03-02 18:47:00,1.98033,1.98033,1.97997,1.98005,3280173.0
2006-03-02 18:48:00,1.98007,1.98007,1.9795,1.97952,6017084.0
2006-03-02 18:49:00,1.97946,1.97959,1.9794,1.9794,19502612.0
2006-03-02 18:50:00,1.9793,1.97948,1.97924,1.97924,11701079.0
2006-03-02 18:51:00,1.97917,1.97936,1.97897,1.97936,2381580.0
2006-03-02 18:52:00,1.97954,1.97989,1.97948,1.97989,591312.0
2006-03-02 18:53:00,1.97977,1.97977,1.97933,1.97933,1081909.0
2006-03-02 18:54:00,1.97907,1.97907,1.97872,1.97872,1186079.0
2006-03-02 18:55:00,1.97894,1.97939,1.97894,1.979,1972153.0
2006-03-02 18:56:00,1.97903,1.97903,1.97879,1.97879,173153.0
2006-03-02 18:57:00,1.9791,1.97919,1.9791,1.97919,4445849.0
2006-03-02 18:58:00,1.97924,1.97996,1.97924,1.97989,3940855.0
2006-03-02 18:59:00,1.97995,1.98039,1.97995,1.98023,3562346.0
2006-03-02 19:00:00,1.98021,1.98021,1.97958,1.97983,1784316.0
2006-03-02 19:01:00,1.97968,1.97974,1.97938,1.97938,1693550.0
2006-03-02 19:02:00,1.97946,1.97946,1.97918,1.97918,10328220.0
2006-03-02 19:03:00,1.97929,1.9793,1.97909,1.97925,4684942.0
2006-03-02 19:04:00,1.97911,1.97911,1.97869,1.97899,7052796.0
2006-03-02 19:05:00,1.9788,1.97918,1.9788,1.97918,1658943.0
2006-03-02 19:06:00,1.97923,1.97923,1.9789,1.97922,772879.0
2006-03-02 19:07:00,1.97918,1.97932,1.97918,1.97932,4008824.0
2006-03-02 19:08:00,1.97932,1.97975,1.97929,1.97975,5326095.0
2006-03-02 19:09:00,1.97992,1.98058,1.97992,1.98011,10817944.0
2006-03-02 19:10:00,1.98024,1.98039,1.9802,1.9802,6491259.0
2006-03-02 19:11:00,1.98019,1.98021,1.97999,1.98021,3597627.0
2006-03-02 19:12:00,1.98006,1.98006,1.97993,1.98001,1512509.0
2006-03-02 19:13:00,1.9801,1.98023,1.97997,1.97997,3166668.0
2006-03-02 19:14:00,1.97983,1.97983,1.97962,1.97962,3806273.0
2006-03-02 19:15:00,1.97948,1.97963,1.9794,1.97956,2316483.0
2006-03-02 19:16:00,1.97955,1.97955,1.97931,1.97931,5566644.0
2006-03-02 19:17:00,1.97941,1.97954,1.97941,1.97954,2658334.0
2006-03-02 19:18:00,1.97965,1.98021,1.97965,1.98006,7338486.0
2006-03-02 19:19:00,1.98018,1.98073,1.98018,1.98073,2911263.0
2006-03-02 19:20:00,1.98083,1.98127,1.98083,1.98127,134703.0
2006-03-02 19:21:00,1.98123,1.98123,1.98094,1.98094,162642.0
2006-03-02 19:22:00,1.98104,1.98137,1.98104,1.98127,9021088.0
2006-03-02 19:23:00,1.98108,1.98114,1.98051,1.98051,5188558.0
2006-03-02 19:24:00,1.98038,1.98083,1.98038,1.98067,23877353.0
2006-03-02 19:25:00,1.98065,1.98099,1.98065,1.98065,14796672.0
2006-03-02 19:26:00,1.98084,1.98084,1.98039,1.98045,3416852.0
2006-03-02 19:27:00,1.98046,1.98087,1.98044,1.98087,3148178.0
2006-03-02 19:28:00,1.98079,1.98079,1.98011,1.98035,8764613.0
2006-03-02 19:29:00,1.98066,1.98066,1.98012,1.98065,18446031.0
2006-03-02 19:30:00,1.98078,1.98104,1.98078,1.98104,3497509.0
2006-03-02 19:31:00,1.9812,1.98172,1.9812,1.98172,8068398.0
2006-03-02 19:32:00,1.98167,1.98167,1.98165,1.98165,4890721.0
2006-03-02 19:33:00,1.98161,1.98161,1.98091,1.98091,2142188.0
2006-03-02 19:34:00,1.98104,1.98113,1.98104,1.98113,1014068.0
2006-03-02 19:35:00,1.98117,1.98153,1.98117,1.98153,85606.0
2006-03-02 19:36:00,1.98162,1.98179,1.98162,1.98179,579452.0
2006-03-02 19:37:00,1.98193,1.98207,1.9818,1.98191,12000573.0
2006-03-02 19:38:00,1.98198,1.98269,1.98198,1.98259,5697460.0
2006-03-02 19:39:00,1.9825,1.9825,1.98178,1.98178,21949655.0
2006-03-02 19:40:00,1.98178,1.98184,1.98158,1.98158,3340645.0
2006-03-02 19:41:00,1.98158,1.98194,1.98158,1.98189,3638495.0
2006-03-02 19:42:00,1.98173,1.98197,1.98173,1.98197,1398363.0
2006-03-02 19:43:00,1.98191,1.98191,1.98175,1.98175,6311442.0
2006-03-02 19:44:00,1.98178,1.98187,1.98159,1.98159,6174387.0
2006-03-02 19:45:00,1.98171,1.98239,1.98171,1.98239,193476.0
2006-03-02 19:46:00,1.98227,1.98227,1.9814,1.98172,9506638.0
2006-03-02 19:47:00,1.98163,1.98168,1.98144,1.98168,8882786.0
2006-03-02 19:48:00,1.98164,1.98202,1.98164,1.98202,656265.0
2006-03-02 19:49:00,1.98212,1.98278,1.98198,1.98278,879292.0
2006-03-02 19:50:00,1.98259,1.98259,1.98225,1.98225,3989213.0
2006-03-02 19:51:00,1.98234,1.98234,1.98219,1.98219,5496459.0
2006-03-02 19:52:00,1.9821,1.9821,1.98205,1.98205,304462.0
2006-03-02 19:53:00,1.98219,1.9824,1.98219,1.98225,7190099.0
2006-03-02 19:54:00,1.98206,1.98211,1.98155,1.98173,2559482.0
2006-03-02 19:55:00,1.98177,1.98177,1.98164,1.98171,11444398.0
2006-03-02 19:56:00,1.9818,1.98229,1.9818,1.98229,2381741.0
2006-03-02 19:57:00,1.98224,1.98224,1.98157,1.98157,2322457.0
2006-03-02 19:58:00,1.98175,1.98182,1.98154,1.98154,2033654.0
2006-03-02 19:59:00,1.98134,1.98211,1.98134,1.98211,7239836.0
2006-03-02 20:00:00,1.98185,1.98213,1.98182,1.98213,12013894.0
2006-03-02 20:01:00,1.98215,1.98234,1.98213,1.98221,900259.0
2006-03-02 20:02:00,1.98231,1.98297,1.98231,1.98293,1409974.0
2006-03-02 20:03:00,1.98276,1.98283,1.98235,1.98235,362668.0
2006-03-02 20:04:00,1.98285,1.98308,1.98259,1.98259,12017574.0
2006-03-02 20:05:00,1.98253,1.98271,1.98189,1.98207,7227694.0
2006-03-02 20:06:00,1.98209,1.98247,1.98193,1.98247,2176121.0
2006-03-02 20:07:00,1.98247,1.98263,1.98218,1.98219,2507086.0
2006-03-02 20:08:00,1.98224,1.98261,1.98224,1.98261,4741874.0
2006-03-02 20:09:00,1.98252,1.98252,1.98227,1.98227,875594.0
2006-03-02 20:10:00,1.98177,1.98263,1.98177,1.98263,14641615.0
2006-03-02 20:11:00,1.98271,1.98344,1.98265,1.98332,2885438.0
2006-03-02 20:12:00,1.98325,1.98325,1.98281,1.98309,6013871.0
2006-03-02 20:13:00,1.98306,1.98311,1.98298,1.98298,11529140.0
2006-03-02 20:14:00,1.98297,1.98297,1.98264,1.98276,1514750.0
2006-03-02 20:16:00,1.98319,1.98344,1.98274,1.98309,3554042.0
2006-03-02 20:17:00,1.98332,1.98332,1.9829,1.9829,9467631.0
2006-03-02 20:18:00,1.98287,1.98309,1.98268,1.98309,3047631.0
2006-03-02 20:19:00,1.983,1.9833,1.98288,1.98292,6344590.0
2006-03-02 20:20:00,1.98289,1.98289,1.9828,1.98287,2307234.0
2006-03-02 20:21:00,1.98292,1.98299,1.98278,1.9828,5487186.0
2006-03-02 20:22:00,1.98257,1.98286,1.98257,1.98286,594923.0
2006-03-02 20:23:00,1.98291,1.98355,1.98291,1.98355,55976.0
2006-03-02 20:24:00,1.98349,1.98349,1.98329,1.98329,826431.0
2006-03-02 20:25:00,1.98297,1.98297,1.98292,1.98292,3991604.0
2006-03-02 20:26:00,1.98291,1.98291,1.98275,1.98279,9255120.0
2006-03-02 20:27:00,1.98269,1.98269,1.98235,1.98235,2037107.0
2006-03-02 20:28:00,1.98223,1.98223,1.98215,1.98215,4293222.0
2006-03-02 20:29:00,1.98221,1.98221,1.98203,1.98203,2816497.0
2006-03-02 20:30:00,1.98223,1.98225,1.98215,1.98215,11463100.0
2006-03-02 20:31:00,1.98198,1.98203,1.98194,1.98203,3053512.0
2006-03-02 20:32:00,1.98202,1.98223,1.98202,1.98223,224439.0
2006-03-02 20:33:00,1.9823,1.98258,1.9823,1.98258,21420916.0
2006-03-02 20:34:00,1.98224,1.98246,1.98206,1.98246,16341970.0
2006-03-02 20:35:00,1.98243,1.9826,1.98226,1.98226,1758227.0
2006-03-02 20:36:00,1.98226,1.98226,1.98214,1.98214,1486840.0
2006-03-02 20:37:00,1.9818,1.98188,1.98172,1.98172,2782073.0
2006-03-02 20:38:00,1.98169,1.98207,1.98169,1.98176,4724321.0
2006-03-02 20:39:00,1.98212,1.98225,1.98206,1.98214,5419989.0
2006-03-02 20:40:00,1.98199,1.98218,1.98195,1.98216,3120110.0
2006-03-02 20:41:00,1.98225,1.98232,1.98207,1.98207,3095410.0
2006-03-02 20:42:00,1.98216,1.9822,1.98208,1.9822,18422477.0
2006-03-02 20:43:00,1.98224,1.98224,1.98201,1.98207,6728847.0
2006-03-02 20:44:00,1.98204,1.98221,1.98204,1.9822,695273.0
2006-03-02 20:45:00,1.98214,1.98214,1.98174,1.98181,4482559.0
2006-03-02 20:46:00,1.98163,1.98163,1.98158,1.9816,3636999.0
2006-03-02 20:47:00,1.98162,1.98181,1.98162,1.98162,2403517.0
2006-03-02 20:48:00,1.98165,1.98201,1.98165,1.98201,1282263.0
2006-03-02 20:49:00,1.98185,1.98206,1.98185,1.98206,1186795.0
2006-03-02 20:50:00,1.98229,1.98249,1.98224,1.98249,1697176.0
2006-03-02 20:51:00,1.98255,1.98323,1.98255,1.98299,9155683.0
2006-03-02 20:52:00,1.9828,1.9828,1.98245,1.98245,3052892.0
2006-03-02 20:53:00,1.98264,1.98281,1.98264,1.98281,1430259.0
2006-03-02 20:54:00,1.98269,1.98312,1.98269,1.98312,3743835.0
2006-03-02 20:55:00,1.98284,1.98284,1.98257,1.98277,9342186.0
2006-03-02 20:56:00,1.98283,1.98332,1.98283,1.98332,618716.0
2006-03-02 20:57:00,1.98349,1.98356,1.98346,1.98356,2962014.0
2006-03-02 20:59:00,1.98354,1.98354,1.98312,1.98312,8930115.0
2006-03-02 21:00:00,1.98303,1.98303,1.98222,1.98243,1310839.0
2006-03-02 21:01:00,1.98246,1.98252,1.98245,1.9825,9801854.0
2006-03-02 21:02:00,1.98254,1.98313,1.98254,1.98308,5026535.0
2006-03-02 21:03:00,1.983,1.983,1.9825,1.9825,4178833.0
2006-03-02 21:04:00,1.98259,1.98259,1.98225,1.98225,19477505.0
2006-03-02 21:05:00,1.98198,1.98201,1.98159,1.98195,4884750.0
2006-03-02 21:06:00,1.98188,1.98198,1.98166,1.98166,12618452.0
2006-03-02 21:07:00,1.98168,1.98168,1.98142,1.98147,3017616.0
2006-03-02 21:08:00,1.98167,1.98167,1.9815,1.98163,2365453.0
2006-03-02 21:09:00,1.98155,1.98165,1.98145,1.9816,24342697.0
2006-03-02 21:10:00,1.9815,1.98167,1.98143,1.98143,4228053.0
2006-03-02 21:11:00,1.98161,1.9817,1.98148,1.9815,1387370.0
2006-03-02 21:12:00,1.98156,1.98171,1.98156,1.98171,2795157.0
2006-03-02 21:13:00,1.98177,1.98177,1.98159,1.98159,887893.0
2006-03-02 21:14:00,1.98161,1.98161,1.98145,1.98148,1239126.0
2006-03-02 21:15:00,1.98148,1.9816,1.98091,1.98091,9563241.0
2006-03-02 21:16:00,1.98096,1.98108,1.98071,1.98108,2579753.0
2006-03-02 21:17:00,1.98121,1.98142,1.98115,1.98134,2930848.0
2006-03-02 21:18:00,1.98144,1.98208,1.98144,1.98194,4990471.0
2006-03-02 21:19:00,1.98174,1.98179,1.98107,1.98107,2598974.0
2006-03-02 21:20:00,1.98128,1.98128,1.98107,1.98107,5337369.0
2006-03-02 21:21:00,1.98111,1.98111,1.98083,1.98083,3154346.0
2006-03-02 21:22:00,1.98105,1.98123,1.98099,1.98099,6897446.0
2006-03-02 21:23:00,1.98059,1.98059,1.98036,1.98036,2133982.0
2006-03-02 21:24:00,1.98063,1.98108,1.98058,1.98108,1428456.0
2006-03-02 21:25:00,1.98134,1.98149,1.98118,1.98137,6481160.0
2006-03-02 21:26:00,1.9814,1.98147,1.98098,1.98098,3266060.0
2006-03-02 21:27:00,1.98126,1.98169,1.98126,1.98169,2674597.0
2006-03-02 21:28:00,1.98143,1.98191,1.98143,1.98191,1778121.0
2006-03-02 21:29:00,1.98174,1.98174,1.98151,1.98172,2804415.0
2006-03-02 21:30:00,1.98181,1.98186,1.98159,1.9816,2937498.0
2006-03-02 21:31:00,1.9816,1.98196,1.9816,1.98196,6425861.0
2006-03-02 21:32:00,1.98214,1.9822,1.98184,1.98199,14014337.0
2006-03-02 21:33:00,1.98214,1.98214,1.98211,1.98211,541567.0
2006-03-02 21:34:00,1.98219,1.98285,1.98219,1.98285,1539103.0
2006-03-02 21:35:00,1.98268,1.98268,1.98239,1.9825,20761863.0
2006-03-02 21:36:00,1.98244,1.98297,1.98244,1.98282,6566998.0
2006-03-02 21:37:00,1.98287,1.98287,1.98266,1.98271,2585259.0
2006-03-02 21:38:00,1.98262,1.98262,1.98206,1.98206,2932557.0
2006-03-02 21:39:00,1.98215,1.98215,1.98197,1.98209,1486607.0
2006-03-02 21:40:00,1.98222,1.98222,1.98163,1.98163,937823.0
2006-03-02 21:41:00,1.98154,1.98218,1.98154,1.98198,5787918.0
2006-03-02 21:42:00,1.98178,1.98178,1.98153,1.98153,4519268.0
2006-03-02 21:43:00,1.98205,1.98213,1.98167,1.98208,1983660.0
2006-03-02 21:44:00,1.98192,1.98223,1.98192,1.98209,4932271.0
2006-03-02 21:45:00,1.98201,1.98218,1.98201,1.98218,18553725.0
2006-03-02 21:46:00,1.98227,1.98257,1.98227,1.98244,2793012.0
2006-03-02 21:47:00,1.98248,1.98276,1.98244,1.98276,4604201.0
2006-03-02 21:48:00,1.98284,1.98295,1.98254,1.98265,5284998.0
2006-03-02 21:49:00,1.9822,1.98278,1.9822,1.98259,20640347.0
2006-03-02 21:50:00,1.98248,1.98266,1.98248,1.98266,928921.0
2006-03-02 21:51:00,1.98267,1.98283,1.98256,1.98256,2851821.0
2006-03-02 21:52:00,1.98267,1.98282,1.98258,1.9828,2236432.0
2006-03-02 21:53:00,1.9825,1.98281,1.9825,1.98262,5365801.0
2006-03-02 21:54:00,1.98266,1.98275,1.98257,1.98275,1766875.0
2006-03-02 21:55:00,1.98285,1.98333,1.98285,1.98327,8116860.0
2006-03-02 21:56:00,1.98309,1.98357,1.98309,1.98357,309352.0
2006-03-02 21:57:00,1.98344,1.98367,1.98342,1.98342,1121104.0
2006-03-02 21:58:00,1.9836,1.98374,1.9836,1.98362,2210468.0
2006-03-02 21:59:00,1.98382,1.98382,1.98325,1.9834,4200062.0
2006-03-02 22:00:00,1.98356,1.98356,1.98308,1.98308,8689090.0
2006-03-02 22:01:00,1.98318,1.9833,1.98318,1.98328,9406971.0
2006-03-02 22:03:00,1.98328,1.98333,1.98301,1.98333,11010720.0
2006-03-02 22:04:00,1.98305,1.98331,1.98305,1.98331,267193.0
2006-03-02 22:05:00,1.98317,1.98317,1.98293,1.98295,11874912.0
2006-03-02 22:06:00,1.98265,1.9827,1.98219,1.98237,15047029.0
2006-03-02 22:07:00,1.98236,1.98251,1.98236,1.98251,1215407.0
2006-03-02 22:08:00,1.98239,1.98246,1.98221,1.98221,1196741.0
2006-03-02 22:09:00,1.98221,1.98221,1.982,1.982,2083148.0
2006-03-02 22:10:00,1.98225,1.98266,1.98225,1.98266,514438.0
2006-03-02 22:11:00,1.98266,1.98289,1.98266,1.98289,4434920.0
2006-03-02 22:12:00,1.98304,1.98312,1.98298,1.98298,13653843.0
2006-03-02 22:13:00,1.98313,1.98341,1.98305,1.98305,4163842.0
2006-03-02 22:14:00,1.9831,1.98348,1.9831,1.98316,1134143.0
2006-03-02 22:16:00,1.98358,1.98362,1.98347,1.98347,4413838.0
2006-03-02 22:17:00,1.98363,1.98363,1.9835,1.98352,3273524.0
2006-03-02 22:18:00,1.98335,1.9834,1.98335,1.9834,1341834.0
2006-03-02 22:19:00,1.98334,1.98347,1.98333,1.98333,6548704.0
2006-03-02 22:21:00,1.98331,1.98331,1.98279,1.98279,597836.0
2006-03-02 22:22:00,1.98267,1.9831,1.98267,1.9831,10522379.0
2006-03-02 22:23:00,1.98281,1.98281,1.98224,1.98224,5983800.0
2006-03-02 22:24:00,1.98239,1.98245,1.98239,1.98245,922038.0
2006-03-02 22:25:00,1.98242,1.98326,1.98242,1.98326,3155685.0
2006-03-02 22:26:00,1.98331,1.98376,1.9832,1.9837,4465973.0
2006-03-02 22:27:00,1.98375,1.98375,1.98304,1.98304,8579622.0
2006-03-02 22:28:00,1.98286,1.98335,1.98286,1.98317,2234356.0
2006-03-02 22:29:00,1.98317,1.98352,1.98317,1.98352,4170631.0
2006-03-02 22:30:00,1.98342,1.98397,1.98339,1.98397,4363787.0
2006-03-02 22:31:00,1.98378,1.98391,1.98378,1.98391,5999975.0
2006-03-02 22:32:00,1.98392,1.98392,1.98361,1.98378,1713698.0
2006-03-02 22:33:00,1.98366,1.98366,1.98319,1.98352,11339779.0
2006-03-02 22:34:00,1.98349,1.98352,1.98332,1.9835,3523868.0
2006-03-02 22:35:00,1.98357,1.98423,1.98357,1.98423,13535040.0
2006-03-02 22:36:00,1.9841,1.9841,1.98345,1.98346,5669238.0
2006-03-02 22:37:00,1.98371,1.98399,1.98371,1.98382,3554480.0
2006-03-02 22:38:00,1.98373,1.98392,1.98366,1.98383,4976411.0
2006-03-02 22:39:00,1.98393,1.98421,1.98371,1.98371,4998543.0
2006-03-02 22:40:00,1.98412,1.98425,1.98397,1.98406,10992170.0
2006-03-02 22:41:00,1.984,1.98437,1.984,1.98434,4923053.0
2006-03-02 22:42:00,1.9843,1.98437,1.98403,1.98403,3445218.0
2006-03-02 22:43:00,1.98414,1.98425,1.98395,1.98401,4676604.0
2006-03-02 22:44:00,1.98416,1.98427,1.98409,1.98427,11549124.0
2006-03-02 22:45:00,1.9843,1.98435,1.98396,1.98428,2759809.0
2006-03-02 22:46:00,1.98425,1.98425,1.98413,1.98413,5302869.0
2006-03-02 22:47:00,1.9842,1.9844,1.98416,1.98436,5690142.0
2006-03-02 22:48:00,1.98448,1.98466,1.98436,1.98466,2745258.0
2006-03-02 22:49:00,1.98448,1.9847,1.98409,1.98409,5451185.0
2006-03-02 22:51:00,1.98396,1.98436,1.98396,1.98407,8398267.0
2006-03-02 22:52:00,1.98403,1.98405,1.984,1.984,2979008.0
2006-03-02 22:53:00,1.98414,1.9846,1.98414,1.9846,7435253.0
2006-03-02 22:54:00,1.98451,1.98451,1.9839,1.9841,10465223.0
2006-03-02 22:55:00,1.98405,1.98423,1.98391,1.98412,6261235.0
2006-03-02 22:56:00,1.98418,1.98418,1.98402,1.98402,3621455.0
2006-03-02 22:57:00,1.98403,1.98422,1.98403,1.98422,2541428.0
2006-03-02 22:58:00,1.98423,1.98429,1.98413,1.98429,8285070.0
2006-03-02 22:59:00,1.9843,1.98468,1.9843,1.98437,3428242.0
2006-03-02 23:00:00,1.98424,1.98447,1.98424,1.98447,4301785.0
2006-03-02 23:01:00,1.98435,1.9846,1.98435,1.9846,15598643.0
2006-03-02 23:02:00,1.98471,1.98471,1.98434,1.98434,13996768.0
2006-03-02 23:04:00,1.98443,1.98445,1.98414,1.98414,8187589.0
2006-03-02 23:05:00,1.98422,1.98422,1.98402,1.98402,5447012.0
2006-03-02 23:06:00,1.984,1.9841,1.98372,1.98407,8481389.0
2006-03-02 23:07:00,1.98411,1.98411,1.98395,1.98395,4741609.0
2006-03-02 23:08:00,1.98379,1.98394,1.98379,1.98394,9193834.0
2006-03-02 23:09:00,1.98422,1.98422,1.98376,1.98389,9006846.0
2006-03-02 23:10:00,1.98389,1.98392,1.98382,1.98392,812214.0
2006-03-02 23:11:00,1.98391,1.98402,1.98389,1.98392,2595653.0
2006-03-02 23:12:00,1.98386,1.98415,1.98386,1.98415,1063329.0
2006-03-02 23:13:00,1.98413,1.98413,1.98398,1.9841,3417646.0
2006-03-02 23:14:00,1.9841,1.98428,1.9841,1.98428,600069.0
2006-03-02 23:15:00,1.98391,1.98425,1.98391,1.98425,7333740.0
2006-03-02 23:17:00,1.98437,1.98448,1.98424,1.98438,1813933.0
2006-03-02 23:18:00,1.98436,1.98454,1.98436,1.98454,1274813.0
2006-03-02 23:20:00,1.98451,1.98451,1.98414,1.98436,6709101.0
2006-03-02 23:21:00,1.9844,1.98442,1.98419,1.98442,4069042.0
2006-03-02 23:22:00,1.9844,1.98448,1.9844,1.98448,880900.0
2006-03-02 23:23:00,1.98421,1.98421,1.98401,1.9841,7785153.0
2006-03-02 23:24:00,1.98385,1.98424,1.98385,1.98418,162976.0
2006-03-02 23:25:00,1.98427,1.98433,1.98421,1.98421,6457378.0
2006-03-02 23:26:00,1.98413,1.98465,1.98413,1.98465,2223977.0
2006-03-02 23:27:00,1.98421,1.98437,1.98387,1.98437,19509195.0
2006-03-02 23:28:00,1.98446,1.98471,1.98445,1.98471,729783.0
2006-03-02 23:29:00,1.98474,1.98539,1.98474,1.98539,3911644.0
2006-03-02 23:30:00,1.98535,1.9855,1.98521,1.9854,4039618.0
2006-03-02 23:31:00,1.98537,1.98537,1.98436,1.98448,9184958.0
2006-03-02 23:32:00,1.98446,1.98452,1.98395,1.98395,3554855.0
2006-03-02 23:33:00,1.98428,1.98428,1.98377,1.98422,7116350.0
2006-03-02 23:34:00,1.9842,1.9842,1.98413,1.98413,9587120.0
2006-03-02 23:39:00,1.98411,1.98411,1.98391,1.98403,5524878.0
2006-03-02 23:40:00,1.9842,1.9842,1.98403,1.98405,248061.0
2006-03-02 23:41:00,1.9842,1.9842,1.98398,1.98414,2130406.0
2006-03-02 23:42:00,1.98413,1.98436,1.98413,1.9843,3550249.0
2006-03-02 23:43:00,1.98429,1.98429,1.98395,1.98395,5848678.0
2006-03-02 23:44:00,1.98391,1.98391,1.98376,1.98376,6786427.0
2006-03-02 23:45:00,1.98374,1.98377,1.9835,1.98366,20300851.0
2006-03-02 23:46:00,1.98369,1.98369,1.98351,1.98359,5148086.0
2006-03-02 23:47:00,1.9834,1.98363,1.98337,1.98337,4774603.0
2006-03-02 23:48:00,1.98342,1.98342,1.98318,1.98321,4517232.0
2006-03-02 23:49:00,1.98318,1.98339,1.98252,1.98339,2596296.0
2006-03-02 23:50:00,1.98375,1.98408,1.98375,1.98408,1094467.0
2006-03-02 23:51:00,1.984,1.98411,1.98391,1.98411,5111977.0
2006-03-02 23:52:00,1.98408,1.98408,1.98373,1.9838,6729796.0
2006-03-02 23:54:00,1.98365,1.98368,1.9835,1.9835,8083752.0
2006-03-02 23:55:00,1.98347,1.98347,1.98317,1.98317,2730950.0
2006-03-02 23:56:00,1.98318,1.98325,1.98316,1.98316,8339504.0
2006-03-02 23:57:00,1.9831,1.98315,1.98303,1.98303,14388794.0
2006-03-02 23:58:00,1.98309,1.98309,1.98249,1.98292,4278257.0
2006-03-02 23:59:00,1.98266,1.98266,1.98248,1.98248,1325697.0
2006-03-03 00:26:00,1.98258,1.98312,1.98258,1.98312,2193687.0
2006-03-03 00:27:00,1.98299,1.98317,1.98299,1.98302,8604970.0
2006-03-03 00:28:00,1.98292,1.98318,1.98289,1.98289,17906875.0
2006-03-03 00:29:00,1.98301,1.9833,1.98301,1.9833,1492180.0
2006-03-03 00:30:00,1.98328,1.98328,1.98303,1.98303,5413232.0
2006-03-03 00:31:00,1.98322,1.98322,1.98304,1.98304,2332100.0
2006-03-03 00:32:00,1.98307,1.98319,1.98293,1.98293,3343233.0
2006-03-03 00:33:00,1.98269,1.98279,1.98255,1.98274,550826.0
2006-03-03 00:34:00,1.98256,1.98268,1.98244,1.98244,1485136.0
2006-03-03 00:35:00,1.9825,1.98279,1.9825,1.98279,1338221.0
2006-03-03 00:36:00,1.98291,1.98291,1.98272,1.98277,1854044.0
2006-03-03 00:37:00,1.98286,1.98286,1.98262,1.98262,741354.0
2006-03-03 00:38:00,1.98257,1.98291,1.9825,1.9825,2993508.0
2006-03-03 00:39:00,1.98269,1.98311,1.98269,1.98311,7865199.0
2006-03-03 00:40:00,1.98281,1.98307,1.98272,1.98293,3441910.0
2006-03-03 00:41:00,1.98335,1.98348,1.98322,1.98322,3747622.0
2006-03-03 00:42:00,1.98308,1.98332,1.9828,1.98332,8434653.0
2006-03-03 00:43:00,1.98315,1.98315,1.98301,1.98301,1221354.0
2006-03-03 00:44:00,1.98295,1.98319,1.98295,1.98319,1418681.0
2006-03-03 00:45:00,1.98306,1.9831,1.98273,1.98273,8076956.0
2006-03-03 00:46:00,1.98268,1.98289,1.98256,1.98289,12994326.0
2006-03-03 00:47:00,1.98289,1.98319,1.98283,1.98306,4309201.0
2006-03-03 00:48:00,1.98289,1.98323,1.98289,1.98323,10761326.0
2006-03-03 00:49:00,1.98349,1.98361,1.98337,1.98339,7553883.0
2006-03-03 00:50:00,1.98367,1.98373,1.9835,1.98373,6805445.0
2006-03-03 00:51:00,1.98372,1.98372,1.98352,1.98352,2382018.0
2006-03-03 00:52:00,1.98369,1.98377,1.98365,1.98366,1312635.0
2006-03-03 00:53:00,1.98355,1.98373,1.98329,1.98329,1092019.0
2006-03-03 00:55:00,1.98321,1.98321,1.98306,1.98306,4328243.0
2006-03-03 00:56:00,1.98292,1.98292,1.98249,1.98249,3395573.0
2006-03-03 00:57:00,1.98259,1.9829,1.98259,1.9829,127579.0
2006-03-03 00:58:00,1.98292,1.98297,1.98239,1.98279,4791037.0
2006-03-03 00:59:00,1.98275,1.98344,1.98275,1.9833,1956129.0
2006-03-03 01:03:00,1.98334,1.98334,1.98292,1.98328,3023684.0
2006-03-03 01:04:00,1.98327,1.98341,1.98327,1.98334,23213401.0
2006-03-03 01:05:00,1.9832,1.98331,1.9832,1.98331,6393097.0
2006-03-03 01:06:00,1.98335,1.98341,1.98328,1.98341,4189518.0
2006-03-03 01:07:00,1.98345,1.98345,1.98315,1.98315,241942.0
2006-03-03 01:08:00,1.98325,1.98343,1.98325,1.98343,5256671.0
2006-03-03 01:09:00,1.98345,1.98347,1.98337,1.98341,5080527.0
2006-03-03 01:11:00,1.98332,1.98332,1.98309,1.98322,3090183.0
2006-03-03 01:12:00,1.9834,1.9834,1.98297,1.98297,506781.0
2006-03-03 01:13:00,1.98278,1.98303,1.98278,1.98303,1333867.0
2006-03-03 01:14:00,1.98294,1.98315,1.98294,1.98315,1298962.0
2006-03-03 01:15:00,1.98321,1.98321,1.98296,1.98296,5270425.0
2006-03-03 01:16:00,1.98291,1.98298,1.98278,1.98298,5005620.0
2006-03-03 01:17:00,1.98291,1.98303,1.9828,1.98286,7487836.0
2006-03-03 01:18:00,1.98294,1.98307,1.98287,1.98287,5064276.0
2006-03-03 01:19:00,1.98271,1.98303,1.98271,1.98303,1290242.0
2006-03-03 01:21:00,1.98314,1.98314,1.9829,1.9829,8903462.0
2006-03-03 01:22:00,1.98306,1.98314,1.98289,1.98297,7578219.0
2006-03-03 01:23:00,1.98301,1.98326,1.98301,1.98326,4665739.0
2006-03-03 01:24:00,1.98316,1.98328,1.98316,1.98325,2908474.0
2006-03-03 01:25:00,1.98329,1.98346,1.98329,1.98346,4676334.0
2006-03-03 01:26:00,1.98357,1.98376,1.98328,1.98328,1005156.0
2006-03-03 01:27:00,1.98336,1.98372,1.98336,1.98343,1386844.0
2006-03-03 01:28:00,1.98346,1.98346,1.98314,1.98314,5419575.0
2006-03-03 01:29:00,1.98334,1.98334,1.98314,1.98324,1303393.0
2006-03-03 01:30:00,1.9833,1.98357,1.98317,1.98357,2773773.0
2006-03-03 01:31:00,1.98369,1.98409,1.98369,1.98409,3625496.0
2006-03-03 01:32:00,1.98416,1.98444,1.98416,1.98444,1307698.0
2006-03-03 01:33:00,1.9848,1.98492,1.98472,1.98492,6811892.0
2006-03-03 01:34:00,1.98521,1.98537,1.98517,1.98517,19139917.0
2006-03-03 01:35:00,1.98514,1.98514,1.98492,1.98492,4701014.0
2006-03-03 01:36:00,1.9848,1.98492,1.98465,1.98492,7122804.0
2006-03-03 01:37:00,1.98505,1.98511,1.98505,1.98511,399657.0
2006-03-03 01:38:00,1.98517,1.98536,1.98513,1.98534,711549.0
2006-03-03 01:39:00,1.98535,1.98535,1.98481,1.98481,7682781.0
2006-03-03 01:40:00,1.9848,1.9848,1.98432,1.98444,4307661.0
2006-03-03 01:41:00,1.9847,1.98499,1.9847,1.98478,4800932.0
2006-03-03 01:42:00,1.98466,1.98485,1.98437,1.98468,4779135.0
2006-03-03 01:43:00,1.98452,1.98452,1.98439,1.98439,3082748.0
2006-03-03 01:44:00,1.9844,1.9844,1.98368,1.98368,4363901.0
2006-03-03 01:45:00,1.98376,1.9839,1.98376,1.9839,7458923.0
2006-03-03 01:46:00,1.98407,1.98407,1.98386,1.98397,5222987.0
2006-03-03 01:47:00,1.98407,1.9841,1.98399,1.98399,10319941.0
2006-03-03 01:48:00,1.98374,1.98383,1.98364,1.98364,4785627.0
2006-03-03 01:49:00,1.98392,1.98405,1.98392,1.98405,4526952.0
2006-03-03 01:51:00,1.98413,1.98419,1.98413,1.98419,33923.0
2006-03-03 01:52:00,1.98425,1.98444,1.98421,1.98442,71202.0
2006-03-03 01:53:00,1.98443,1.98443,1.98373,1.98409,7705548.0
2006-03-03 01:54:00,1.98402,1.98402,1.98362,1.98387,1473023.0
2006-03-03 01:55:00,1.98389,1.98407,1.98389,1.98407,603033.0
2006-03-03 01:56:00,1.98407,1.98407,1.98378,1.98378,196459.0
2006-03-03 01:57:00,1.98395,1.98419,1.98395,1.98406,15492868.0
2006-03-03 01:58:00,1.98419,1.98419,1.98407,1.98414,1395874.0
2006-03-03 01:59:00,1.98408,1.98418,1.98406,1.98418,2331960.0
2006-03-03 02:00:00,1.98406,1.98406,1.98383,1.98383,1228065.0
2006-03-03 02:01:00,1.98387,1.98394,1.98378,1.98381,4379870.0
2006-03-03 02:02:00,1.98387,1.98387,1.98371,1.98371,14311513.0
2006-03-03 02:03:00,1.98377,1.9839,1.98373,1.9839,8110781.0
2006-03-03 02:04:00,1.98378,1.98378,1.98373,1.98374,2798966.0
2006-03-03 02:05:00,1.98377,1.98409,1.98377,1.98409,8173663.0
2006-03-03 02:06:00,1.98407,1.98429,1.98406,1.98429,6052236.0
2006-03-03 02:07:00,1.98435,1.98452,1.98423,1.98452,6252714.0
2006-03-03 02:08:00,1.98454,1.98473,1.98454,1.98466,5657969.0
2006-03-03 02:09:00,1.98463,1.98463,1.98403,1.98403,2099229.0
2006-03-03 02:10:00,1.98395,1.98449,1.98374,1.98449,3427442.0
2006-03-03 02:11:00,1.98463,1.98463,1.98421,1.98421,4592551.0
2006-03-03 02:12:00,1.98416,1.98456,1.98416,1.98452,4740471.0
2006-03-03 02:13:00,1.98461,1.98461,1.98391,1.98391,4793378.0
2006-03-03 02:14:00,1.98388,1.98425,1.98388,1.98425,22223153.0
2006-03-03 02:15:00,1.98415,1.98438,1.98415,1.98424,6582374.0
2006-03-03 02:16:00,1.98439,1.98457,1.98418,1.98457,6471923.0
2006-03-03 02:17:00,1.98447,1.98453,1.98413,1.9843,3272723.0
2006-03-03 02:18:00,1.98431,1.98448,1.98431,1.98448,1978093.0
2006-03-03 02:19:00,1.98445,1.98458,1.98437,1.98437,239118.0
2006-03-03 02:20:00,1.98432,1.98446,1.98429,1.98446,5272334.0
2006-03-03 02:21:00,1.9843,1.98456,1.98425,1.98425,5376845.0
2006-03-03 02:22:00,1.98389,1.98456,1.98389,1.98448,1042021.0
2006-03-03 02:23:00,1.98459,1.98469,1.98459,1.98469,946932.0
2006-03-03 02:24:00,1.98472,1.98492,1.98472,1.98492,2572894.0
2006-03-03 02:25:00,1.98516,1.98516,1.98499,1.98499,9814824.0
2006-03-03 02:26:00,1.98507,1.98517,1.98507,1.98517,2769502.0
2006-03-03 02:27:00,1.98463,1.98518,1.98463,1.98503,1584563.0
2006-03-03 02:28:00,1.98505,1.98521,1.98492,1.98492,8072063.0
2006-03-03 02:29:00,1.98488,1.98516,1.98478,1.98505,856176.0
2006-03-03 02:30:00,1.98509,1.98509,1.98496,1.98496,755230.0
2006-03-03 02:31:00,1.98489,1.98489,1.98457,1.98462,7166692.0
2006-03-03 02:32:00,1.9846,1.98476,1.98424,1.9844,18935451.0
2006-03-03 02:33:00,1.98429,1.98432,1.98406,1.98425,2175998.0
2006-03-03 02:34:00,1.98439,1.98462,1.98439,1.98462,6649551.0
2006-03-03 02:35:00,1.98471,1.98497,1.98471,1.98471,159220.0
2006-03-03 02:36:00,1.98485,1.98485,1.98464,1.98473,8529804.0
2006-03-03 02:37:00,1.98457,1.98457,1.98411,1.98411,880900.0
2006-03-03 02:38:00,1.98397,1.98426,1.98397,1.98424,3947844.0
2006-03-03 02:39:00,1.9842,1.98444,1.98414,1.98424,7135822.0
2006-03-03 02:40:00,1.98427,1.98449,1.98427,1.98449,10284911.0
2006-03-03 02:41:00,1.98457,1.9849,1.98457,1.9849,22554016.0
2006-03-03 02:42:00,1.98451,1.98462,1.98451,1.98455,1606003.0
2006-03-03 02:43:00,1.9846,1.9846,1.98418,1.98418,1327485.0
2006-03-03 02:44:00,1.98415,1.9842,1.98394,1.98409,7767148.0
2006-03-03 02:45:00,1.98457,1.9847,1.98457,1.98457,624160.0
2006-03-03 02:46:00,1.98457,1.98457,1.98406,1.98431,3641604.0
2006-03-03 02:47:00,1.98433,1.98443,1.98421,1.98421,1029786.0
2006-03-03 02:48:00,1.98416,1.98416,1.98338,1.98369,2727671.0
2006-03-03 02:49:00,1.9837,1.98389,1.9837,1.98383,858031.0
2006-03-03 02:50:00,1.98389,1.98389,1.98366,1.98389,9270117.0
2006-03-03 02:51:00,1.98366,1.98366,1.98306,1.98323,9864108.0
2006-03-03 02:52:00,1.98321,1.98341,1.98315,1.98332,4683997.0
2006-03-03 02:53:00,1.98317,1.98324,1.98273,1.9831,8709581.0
2006-03-03 02:54:00,1.98307,1.98327,1.98307,1.98327,5965404.0
2006-03-03 02:55:00,1.98342,1.98342,1.98274,1.98286,7476569.0
2006-03-03 02:56:00,1.98297,1.98307,1.98289,1.9829,14170377.0
2006-03-03 02:57:00,1.98298,1.98381,1.98298,1.9837,32542992.0
2006-03-03 02:58:00,1.9836,1.98361,1.98339,1.98339,15304791.0
2006-03-03 02:59:00,1.98344,1.98344,1.98227,1.98227,4672300.0
2006-03-03 03:00:00,1.98229,1.98229,1.98211,1.98211,5554189.0
2006-03-03 03:01:00,1.98221,1.98221,1.98204,1.98204,7906356.0
2006-03-03 03:02:00,1.98203,1.98203,1.98173,1.98173,2479006.0
2006-03-03 03:03:00,1.98161,1.98222,1.98161,1.98222,4143148.0
2006-03-03 03:04:00,1.98216,1.98239,1.98213,1.9822,5795828.0
2006-03-03 03:05:00,1.98225,1.98225,1.9821,1.98212,10252987.0
2006-03-03 03:06:00,1.98214,1.98259,1.98214,1.98245,7260178.0
2006-03-03 03:07:00,1.98227,1.98275,1.98227,1.98274,2848001.0
2006-03-03 03:08:00,1.98278,1.98307,1.9825,1.9825,9088051.0
2006-03-03 03:09:00,1.98274,1.98274,1.98242,1.98242,3303540.0
2006-03-03 03:10:00,1.98245,1.98262,1.98238,1.98238,5221441.0
2006-03-03 03:11:00,1.98238,1.98238,1.98206,1.98215,2643737.0
2006-03-03 03:12:00,1.98225,1.9823,1.98171,1.98213,5964509.0
2006-03-03 03:13:00,1.98217,1.98217,1.98176,1.98176,4961052.0
2006-03-03 03:14:00,1.98172,1.98172,1.98115,1.98125,2563925.0
2006-03-03 03:15:00,1.98116,1.98116,1.98037,1.98048,11042282.0
2006-03-03 03:16:00,1.98045,1.98045,1.98012,1.98012,1623335.0
2006-03-03 03:17:00,1.98013,1.98028,1.98013,1.98028,3565003.0
2006-03-03 03:18:00,1.98049,1.98069,1.98022,1.98022,4823686.0
2006-03-03 03:19:00,1.98018,1.98046,1.98017,1.98046,7565854.0
2006-03-03 03:20:00,1.97988,1.98038,1.97988,1.98038,4985082.0
2006-03-03 03:21:00,1.98042,1.98053,1.98042,1.98053,1011582.0
2006-03-03 03:22:00,1.98061,1.98089,1.98051,1.98089,3789020.0
2006-03-03 03:23:00,1.98082,1.98097,1.98065,1.98085,6019578.0
2006-03-03 03:24:00,1.98114,1.98126,1.98114,1.98126,1934502.0
2006-03-03 03:25:00,1.98126,1.98157,1.9812,1.9812,3409975.0
2006-03-03 03:26:00,1.98141,1.98178,1.98141,1.98178,151324.0
2006-03-03 03:27:00,1.98178,1.98191,1.98161,1.98191,1898413.0
2006-03-03 03:28:00,1.98201,1.98234,1.98201,1.98234,6193205.0
2006-03-03 03:29:00,1.98211,1.98211,1.98185,1.98185,4819199.0
2006-03-03 03:30:00,1.98207,1.98207,1.98199,1.98199,4033102.0
2006-03-03 03:31:00,1.98154,1.98201,1.98154,1.98179,2141418.0
2006-03-03 03:32:00,1.98186,1.98202,1.98179,1.98202,8016089.0
2006-03-03 03:33:00,1.9819,1.98223,1.98167,1.98167,7581412.0
2006-03-03 03:34:00,1.98186,1.98193,1.98151,1.98151,3162327.0
2006-03-03 03:35:00,1.9815,1.9815,1.98144,1.98144,1003087.0
2006-03-03 03:36:00,1.98139,1.98139,1.9809,1.9809,6494953.0
2006-03-03 03:37:00,1.98078,1.98102,1.98063,1.98063,12027595.0
2006-03-03 03:38:00,1.98082,1.98092,1.98082,1.98092,545921.0
2006-03-03 03:39:00,1.9809,1.98123,1.9809,1.98123,68109.0
2006-03-03 03:40:00,1.98128,1.98128,1.98089,1.98089,6899911.0
2006-03-03 03:41:00,1.98113,1.98113,1.98056,1.98056,1311409.0
2006-03-03 03:42:00,1.98073,1.98118,1.98067,1.98067,3053662.0
2006-03-03 03:43:00,1.98068,1.98068,1.98025,1.98039,4787243.0
2006-03-03 03:44:00,1.98043,1.98071,1.98043,1.98071,592611.0
2006-03-03 03:45:00,1.98043,1.98101,1.98043,1.98053,994837.0
2006-03-03 03:46:00,1.98065,1.98129,1.98065,1.98129,27338385.0
2006-03-03 03:47:00,1.98122,1.98122,1.98113,1.98113,13750191.0
2006-03-03 03:48:00,1.98103,1.98103,1.98039,1.98039,4325064.0
2006-03-03 03:49:00,1.98028,1.98028,1.98011,1.98015,547683.0
2006-03-03 03:50:00,1.98019,1.98019,1.98006,1.98006,1926343.0
2006-03-03 03:51:00,1.98017,1.98034,1.98017,1.98034,331989.0
2006-03-03 03:52:00,1.98037,1.98051,1.98037,1.98051,1260273.0
2006-03-03 03:53:00,1.98039,1.98064,1.98039,1.98064,608141.0
2006-03-03 03:54:00,1.98045,1.98045,1.98034,1.98034,54147.0
2006-03-03 03:56:00,1.98039,1.98087,1.98039,1.98069,11243459.0
2006-03-03 03:57:00,1.98081,1.98127,1.98081,1.98127,4495041.0
2006-03-03 03:58:00,1.98127,1.98174,1.98127,1.98174,8888756.0
2006-03-03 03:59:00,1.98158,1.98174,1.98153,1.98161,7926556.0
2006-03-03 04:00:00,1.98164,1.98164,1.98142,1.98142,1224971.0
2006-03-03 04:01:00,1.98143,1.98189,1.98143,1.98189,9402204.0
2006-03-03 04:05:00,1.98137,1.98206,1.98137,1.98206,1785624.0
2006-03-03 04:06:00,1.98202,1.98226,1.98202,1.98207,4849961.0
2006-03-03 04:07:00,1.9822,1.98229,1.9822,1.98225,2325257.0
2006-03-03 04:08:00,1.98214,1.98214,1.98183,1.98208,2827504.0
2006-03-03 04:09:00,1.98178,1.98178,1.98171,1.98171,230528.0
2006-03-03 04:10:00,1.98173,1.98173,1.98092,1.98092,18720350.0
2006-03-03 04:11:00,1.98137,1.98137,1.98092,1.98092,2707793.0
2006-03-03 04:12:00,1.98083,1.98096,1.98063,1.98096,5204559.0
2006-03-03 04:13:00,1.98098,1.98127,1.98098,1.98115,2655710.0
2006-03-03 04:14:00,1.98136,1.98165,1.98136,1.98153,16922405.0
2006-03-03 04:15:00,1.9815,1.98173,1.9815,1.98173,1765115.0
2006-03-03 04:16:00,1.98172,1.98172,1.98149,1.98149,1286079.0
2006-03-03 04:17:00,1.98172,1.98271,1.98172,1.98265,7723371.0
2006-03-03 04:18:00,1.98259,1.98259,1.98205,1.98205,5858565.0
2006-03-03 04:19:00,1.98202,1.98202,1.98173,1.98173,998853.0
2006-03-03 04:20:00,1.98166,1.98167,1.9815,1.9815,1341634.0
2006-03-03 04:21:00,1.98164,1.98164,1.98138,1.98156,3002516.0
2006-03-03 04:22:00,1.98164,1.98171,1.9815,1.98163,2821717.0
2006-03-03 04:23:00,1.98164,1.98167,1.98164,1.98167,6049743.0
2006-03-03 04:24:00,1.98166,1.98166,1.98116,1.98116,19522203.0
2006-03-03 04:25:00,1.98114,1.98128,1.98103,1.98128,1575982.0
2006-03-03 04:26:00,1.98119,1.98119,1.981,1.981,565074.0
2006-03-03 04:27:00,1.98107,1.98159,1.98093,1.98111,13835855.0
2006-03-03 04:28:00,1.98134,1.98169,1.98131,1.98131,6649278.0
2006-03-03 04:29:00,1.98131,1.98135,1.98108,1.98135,2745444.0
2006-03-03 04:33:00,1.98121,1.98158,1.98121,1.98157,2397089.0
2006-03-03 04:34:00,1.98162,1.9817,1.98148,1.9817,6705805.0
2006-03-03 04:35:00,1.98183,1.98243,1.98175,1.9824,3944170.0
2006-03-03 04:37:00,1.98242,1.98242,1.98182,1.98182,6706317.0
2006-03-03 04:38:00,1.98186,1.9822,1.98166,1.9822,277571.0
2006-03-03 04:40:00,1.98173,1.98198,1.98144,1.98144,2379794.0
2006-03-03 04:41:00,1.98157,1.98159,1.98141,1.98146,4956657.0
2006-03-03 04:42:00,1.98143,1.98153,1.98114,1.98153,2679509.0
2006-03-03 04:43:00,1.98151,1.98173,1.98144,1.98162,2330231.0
2006-03-03 04:44:00,1.98157,1.98185,1.98157,1.98185,9312730.0
2006-03-03 04:46:00,1.98174,1.98176,1.98163,1.98163,827334.0
2006-03-03 04:47:00,1.98157,1.98157,1.98148,1.98148,2929321.0
2006-03-03 04:49:00,1.98135,1.98152,1.98119,1.98119,4512811.0
2006-03-03 04:50:00,1.98123,1.98151,1.98123,1.98129,23038707.0
2006-03-03 04:53:00,1.98151,1.98185,1.98151,1.98185,12390466.0
2006-03-03 04:54:00,1.9818,1.98228,1.9818,1.98228,581478.0
2006-03-03 04:55:00,1.98212,1.98212,1.98169,1.98206,19108708.0
2006-03-03 04:56:00,1.98203,1.98203,1.98186,1.98202,4111405.0
2006-03-03 04:57:00,1.98185,1.98189,1.98172,1.98189,4370109.0
2006-03-03 04:58:00,1.98192,1.98223,1.98185,1.98204,10090442.0
2006-03-03 04:59:00,1.98213,1.98241,1.982,1.98241,1254840.0
2006-03-03 05:00:00,1.9822,1.98239,1.9822,1.98232,8166543.0
2006-03-03 05:01:00,1.98232,1.98244,1.98206,1.9822,2736105.0
2006-03-03 05:04:00,1.98212,1.98257,1.98212,1.98251,2437084.0
2006-03-03 05:05:00,1.98251,1.98251,1.9824,1.9824,3817903.0
2006-03-03 05:06:00,1.98195,1.98195,1.98174,1.98174,1311723.0
2006-03-03 05:07:00,1.98162,1.982,1.98162,1.98175,3209179.0
2006-03-03 05:08:00,1.98151,1.98205,1.98151,1.98205,3675272.0
2006-03-03 05:09:00,1.98206,1.98206,1.9818,1.98186,1772323.0
2006-03-03 05:12:00,1.98188,1.98206,1.98188,1.98206,2412685.0
2006-03-03 05:14:00,1.98203,1.98212,1.98203,1.98212,1049160.0
2006-03-03 05:15:00,1.98223,1.98223,1.98206,1.98213,719371.0
2006-03-03 05:16:00,1.98216,1.98216,1.98195,1.98216,7128771.0
2006-03-03 05:17:00,1.98214,1.98218,1.982,1.982,2717830.0
2006-03-03 05:18:00,1.98225,1.98237,1.98225,1.98237,980260.0
2006-03-03 05:19:00,1.98231,1.9825,1.98213,1.98213,2624686.0
2006-03-03 05:20:00,1.98228,1.9824,1.98221,1.98226,5918310.0
2006-03-03 05:21:00,1.98213,1.98249,1.98213,1.98235,4381674.0
2006-03-03 05:22:00,1.98239,1.98239,1.98223,1.98223,561691.0
2006-03-03 05:24:00,1.98223,1.98246,1.98223,1.98246,350879.0
2006-03-03 05:25:00,1.98243,1.98255,1.98219,1.98255,15745227.0
2006-03-03 05:28:00,1.98257,1.98257,1.9824,1.9824,1690471.0
2006-03-03 05:29:00,1.98235,1.98238,1.98225,1.98225,11713775.0
2006-03-03 05:30:00,1.98216,1.9823,1.98186,1.98206,3066409.0
2006-03-03 05:31:00,1.98211,1.98219,1.9819,1.98219,4103634.0
2006-03-03 05:32:00,1.98219,1.98233,1.98219,1.98219,2232721.0
2006-03-03 05:33:00,1.98218,1.98218,1.98206,1.98208,9965673.0
2006-03-03 05:34:00,1.98209,1.98209,1.98197,1.98197,3718311.0
2006-03-03 05:37:00,1.98179,1.98179,1.98145,1.98162,590261.0
2006-03-03 05:38:00,1.98168,1.98169,1.98141,1.98169,5389104.0
2006-03-03 05:39:00,1.98164,1.98164,1.98156,1.98156,2090974.0
2006-03-03 05:40:00,1.9817,1.9821,1.98157,1.9821,1676569.0
2006-03-03 05:41:00,1.98217,1.98267,1.98217,1.98262,3068103.0
2006-03-03 05:42:00,1.98258,1.98258,1.982,1.982,9514250.0
2006-03-03 05:43:00,1.98199,1.98199,1.98151,1.98151,432863.0
2006-03-03 05:44:00,1.98165,1.98177,1.98165,1.98177,5688682.0
2006-03-03 05:46:00,1.98164,1.98164,1.98142,1.98142,15521562.0
2006-03-03 05:47:00,1.98145,1.98172,1.98145,1.98163,5609954.0
2006-03-03 05:48:00,1.98163,1.98163,1.98146,1.98152,3654241.0
2006-03-03 05:51:00,1.98154,1.98155,1.98132,1.9814,5058538.0
2006-03-03 05:54:00,1.98139,1.98164,1.98114,1.98164,7591317.0
2006-03-03 05:55:00,1.98158,1.98175,1.98157,1.98157,12009168.0
2006-03-03 05:57:00,1.98158,1.98169,1.98152,1.98169,1846517.0
2006-03-03 06:00:00,1.98166,1.98216,1.98166,1.98211,6693636.0
2006-03-03 06:02:00,1.98217,1.98217,1.98204,1.98204,2465193.0
2006-03-03 06:03:00,1.98202,1.98202,1.98188,1.98193,2087963.0
2006-03-03 06:04:00,1.98198,1.98227,1.98198,1.98227,7749543.0
2006-03-03 06:05:00,1.98193,1.98222,1.98193,1.98203,2768502.0
2006-03-03 06:06:00,1.98233,1.98239,1.98224,1.98239,3781143.0
2006-03-03 06:07:00,1.98247,1.98325,1.98233,1.98325,11579488.0
2006-03-03 06:08:00,1.98284,1.98331,1.98284,1.98331,3851197.0
2006-03-03 06:09:00,1.98315,1.98327,1.98307,1.98307,3318964.0
2006-03-03 06:10:00,1.98312,1.98312,1.9825,1.9825,562337.0
2006-03-03 06:12:00,1.98247,1.98247,1.98224,1.98224,8336731.0
2006-03-03 06:13:00,1.98221,1.98235,1.98214,1.98219,9082483.0
2006-03-03 06:14:00,1.98242,1.98287,1.98242,1.98258,513726.0
2006-03-03 06:15:00,1.98253,1.98258,1.98244,1.98244,6629147.0
2006-03-03 06:16:00,1.98241,1.98245,1.98222,1.98222,6436962.0
2006-03-03 06:19:00,1.98241,1.9826,1.98241,1.98249,3037225.0
2006-03-03 06:20:00,1.98249,1.98259,1.98244,1.98259,20462063.0
2006-03-03 06:21:00,1.98261,1.98277,1.98261,1.98277,4139771.0
2006-03-03 06:22:00,1.98284,1.98285,1.98273,1.98275,12125465.0
2006-03-03 06:24:00,1.98266,1.98331,1.98266,1.98331,3731528.0
2006-03-03 06:26:00,1.98319,1.98319,1.98289,1.98289,2362620.0
2006-03-03 06:27:00,1.98291,1.98357,1.98291,1.98357,1699115.0
2006-03-03 06:28:00,1.98345,1.98345,1.98305,1.98305,7691513.0
2006-03-03 06:31:00,1.98304,1.98304,1.98239,1.98252,8152371.0
2006-03-03 06:32:00,1.98253,1.98263,1.9825,1.98263,3414176.0
2006-03-03 06:33:00,1.98251,1.98251,1.98226,1.98226,3234431.0
2006-03-03 06:34:00,1.98207,1.98224,1.98206,1.98218,13750277.0
2006-03-03 06:35:00,1.98209,1.98218,1.98209,1.98215,11282930.0
2006-03-03 06:36:00,1.98228,1.98244,1.98228,1.98244,5043801.0
2006-03-03 06:37:00,1.98245,1.98256,1.98235,1.98251,9229679.0
2006-03-03 06:38:00,1.98266,1.98299,1.98256,1.98299,2036791.0
2006-03-03 06:40:00,1.98289,1.98289,1.98246,1.98246,2753489.0
2006-03-03 06:42:00,1.98231,1.98252,1.98231,1.98252,2642218.0
2006-03-03 06:44:00,1.98267,1.98267,1.98242,1.98242,1887565.0
2006-03-03 06:45:00,1.98257,1.98266,1.98255,1.98266,3986042.0
2006-03-03 06:46:00,1.98261,1.98301,1.98261,1.98301,1200883.0
2006-03-03 06:47:00,1.98308,1.98359,1.98308,1.98356,22054928.0
2006-03-03 06:48:00,1.98352,1.98355,1.98342,1.98355,2475883.0
2006-03-03 06:50:00,1.98345,1.98345,1.98259,1.98269,11700135.0
2006-03-03 06:51:00,1.98263,1.98263,1.98238,1.98252,4893060.0
2006-03-03 06:55:00,1.98257,1.98257,1.98237,1.98246,7526194.0
2006-03-03 06:57:00,1.98213,1.98224,1.98208,1.98217,9892932.0
2006-03-03 06:58:00,1.98227,1.98278,1.98227,1.98278,16066555.0
2006-03-03 06:59:00,1.98268,1.98268,1.98213,1.98236,1723809.0
2006-03-03 07:00:00,1.98219,1.98234,1.9821,1.98218,4726826.0
2006-03-03 07:03:00,1.98229,1.98265,1.98229,1.98252,1820511.0
2006-03-03 07:04:00,1.9826,1.9826,1.982,1.982,1905093.0
2006-03-03 07:07:00,1.98207,1.98267,1.98207,1.98267,6382680.0
2006-03-03 07:08:00,1.98256,1.98256,1.98223,1.98223,1929686.0
2006-03-03 07:10:00,1.98246,1.9832,1.9824,1.9832,7817711.0
2006-03-03 07:16:00,1.98314,1.98314,1.9825,1.9825,11126111.0
2006-03-03 07:17:00,1.98205,1.98205,1.98186,1.98202,3151644.0
2006-03-03 07:18:00,1.98206,1.98206,1.98185,1.9819,5469867.0
2006-03-03 07:22:00,1.98196,1.98264,1.98196,1.98264,13128513.0
2006-03-03 07:23:00,1.98306,1.98309,1.98292,1.98309,2720924.0
2006-03-03 07:24:00,1.98297,1.98308,1.98259,1.98308,13143452.0
2006-03-03 07:25:00,1.98306,1.98306,1.98295,1.98295,2982149.0
2006-03-03 07:26:00,1.98284,1.98306,1.98284,1.98301,1680589.0
2006-03-03 07:28:00,1.98298,1.98298,1.98255,1.98255,1354601.0
2006-03-03 07:31:00,1.98253,1.98253,1.98171,1.98186,4630721.0
2006-03-03 07:32:00,1.9819,1.98243,1.9819,1.98243,9728851.0
2006-03-03 07:33:00,1.98249,1.98266,1.98249,1.98265,10438917.0
2006-03-03 07:34:00,1.98273,1.98273,1.9824,1.9824,3959571.0
2006-03-03 07:35:00,1.98247,1.98282,1.98247,1.98282,30002424.0
2006-03-03 07:37:00,1.98278,1.98343,1.98278,1.98343,8637550.0
2006-03-03 07:38:00,1.98348,1.98348,1.98324,1.98347,848752.0
2006-03-03 07:39:00,1.98334,1.98362,1.98334,1.98361,6244938.0
2006-03-03 07:40:00,1.98356,1.98373,1.98316,1.98316,607950.0
2006-03-03 07:41:00,1.98329,1.98361,1.98329,1.98348,4552528.0
2006-03-03 07:42:00,1.98348,1.98363,1.98336,1.98361,1399297.0
2006-03-03 07:43:00,1.9835,1.9835,1.98333,1.9834,4336622.0
2006-03-03 07:44:00,1.98327,1.98349,1.98327,1.98349,14480672.0
2006-03-03 07:45:00,1.98345,1.98345,1.98327,1.98343,7069475.0
2006-03-03 07:47:00,1.98348,1.98348,1.98316,1.98334,2056196.0
2006-03-03 07:48:00,1.98337,1.98337,1.98312,1.98312,4336722.0
2006-03-03 07:49:00,1.98321,1.98367,1.98321,1.98333,10004817.0
2006-03-03 07:50:00,1.98367,1.98367,1.9832,1.98327,9580131.0
2006-03-03 07:51:00,1.98316,1.98316,1.98304,1.98311,3405977.0
2006-03-03 07:53:00,1.98296,1.98299,1.98275,1.98275,8014384.0
2006-03-03 07:54:00,1.98272,1.98302,1.98272,1.98302,4024216.0
2006-03-03 07:55:00,1.98312,1.98385,1.98312,1.98385,1203550.0
2006-03-03 07:56:00,1.98385,1.98388,1.98367,1.98375,4565461.0
2006-03-03 07:59:00,1.98345,1.98363,1.98322,1.98322,1896691.0
2006-03-03 08:00:00,1.98265,1.9827,1.98239,1.9827,7334375.0
2006-03-03 08:02:00,1.98282,1.98374,1.98282,1.98374,1563140.0
2006-03-03 08:03:00,1.98372,1.98372,1.98336,1.98336,1781420.0
2006-03-03 08:05:00,1.98331,1.98331,1.98328,1.98328,2213893.0
2006-03-03 08:06:00,1.98321,1.98321,1.98256,1.98279,12680081.0
2006-03-03 08:07:00,1.98283,1.98292,1.98275,1.98292,16987913.0
2006-03-03 08:08:00,1.98273,1.98277,1.98263,1.98266,13467701.0
2006-03-03 08:09:00,1.98264,1.98265,1.98234,1.98246,1299603.0
2006-03-03 08:10:00,1.98249,1.9826,1.9824,1.9826,1345015.0
2006-03-03 08:11:00,1.98256,1.98273,1.98222,1.98255,16559614.0
2006-03-03 08:12:00,1.98228,1.98288,1.98228,1.98257,3770116.0
2006-03-03 08:13:00,1.98267,1.98291,1.9826,1.9826,4742410.0
2006-03-03 08:14:00,1.9827,1.98299,1.9827,1.98299,7214029.0
2006-03-03 08:15:00,1.98309,1.98387,1.98309,1.98381,2979928.0
2006-03-03 08:16:00,1.98337,1.98395,1.98337,1.98395,1085261.0
2006-03-03 08:17:00,1.98391,1.98391,1.9836,1.9836,3383300.0
2006-03-03 08:18:00,1.98384,1.98384,1.9836,1.98372,491723.0
2006-03-03 08:19:00,1.98374,1.98374,1.98285,1.98292,7467120.0
2006-03-03 08:20:00,1.98289,1.98289,1.9828,1.9828,1965554.0
2006-03-03 08:21:00,1.98281,1.98281,1.98263,1.98263,4519185.0
2006-03-03 08:22:00,1.9826,1.98264,1.98252,1.98262,14622153.0
2006-03-03 08:23:00,1.98273,1.98314,1.9827,1.98314,4952224.0
2006-03-03 08:24:00,1.98262,1.98289,1.98262,1.98268,6011913.0
2006-03-03 08:25:00,1.98277,1.98286,1.98268,1.98268,12779047.0
2006-03-03 08:26:00,1.98281,1.98281,1.98259,1.98277,1944536.0
2006-03-03 08:28:00,1.98279,1.98279,1.98259,1.98266,8059225.0
2006-03-03 08:30:00,1.9828,1.9828,1.98257,1.98257,4095137.0
2006-03-03 08:31:00,1.98257,1.98266,1.98221,1.98221,24082837.0
2006-03-03 08:32:00,1.98237,1.98237,1.98225,1.98225,443152.0
2006-03-03 08:33:00,1.98222,1.98222,1.98188,1.98211,8502412.0
2006-03-03 08:34:00,1.98182,1.982,1.98177,1.98177,6734955.0
2006-03-03 08:35:00,1.98179,1.9821,1.98179,1.98188,4039723.0
2006-03-03 08:36:00,1.98181,1.98181,1.98153,1.98156,7665814.0
2006-03-03 08:38:00,1.98171,1.98262,1.98171,1.98254,9515298.0
2006-03-03 08:39:00,1.98245,1.98245,1.982,1.982,17488535.0
2006-03-03 08:40:00,1.98155,1.98168,1.98149,1.98164,4184782.0
2006-03-03 08:41:00,1.98161,1.98177,1.98161,1.98177,2461347.0
2006-03-03 08:42:00,1.98193,1.98202,1.9818,1.98188,3288028.0
2006-03-03 08:43:00,1.98188,1.9819,1.98161,1.9819,1572610.0
2006-03-03 08:44:00,1.9819,1.98199,1.98181,1.98181,11213631.0
2006-03-03 08:45:00,1.98186,1.98195,1.9818,1.98187,9912895.0
2006-03-03 08:46:00,1.98188,1.98191,1.98164,1.98191,5154661.0
2006-03-03 08:47:00,1.98189,1.98189,1.98178,1.98178,7049354.0
2006-03-03 08:48:00,1.9817,1.98206,1.9817,1.98197,2395308.0
2006-03-03 08:49:00,1.98188,1.98216,1.98188,1.98202,8737080.0
2006-03-03 08:50:00,1.982,1.98214,1.98198,1.98214,9308297.0
2006-03-03 08:51:00,1.98193,1.98211,1.98193,1.98211,18786858.0
2006-03-03 08:52:00,1.98208,1.98226,1.98208,1.98226,8525036.0
2006-03-03 08:53:00,1.98215,1.98245,1.98215,1.98241,16576942.0
2006-03-03 08:54:00,1.98251,1.98251,1.98205,1.98205,5202084.0
2006-03-03 08:55:00,1.98221,1.9824,1.98221,1.98234,4236549.0
2006-03-03 08:56:00,1.98219,1.98246,1.98219,1.98246,10341414.0
2006-03-03 08:57:00,1.98248,1.98248,1.98228,1.98228,2055135.0
2006-03-03 08:58:00,1.9823,1.98284,1.9823,1.98279,1630067.0
2006-03-03 08:59:00,1.98281,1.98281,1.98226,1.98231,1975938.0
2006-03-03 09:00:00,1.98235,1.98242,1.98235,1.98241,13211445.0
2006-03-03 09:01:00,1.98269,1.98313,1.98251,1.98313,9382266.0
2006-03-03 09:02:00,1.98308,1.98322,1.98294,1.98315,10455848.0
2006-03-03 09:03:00,1.9829,1.98353,1.9827,1.98353,5030493.0
2006-03-03 09:04:00,1.98366,1.98366,1.98295,1.98304,5842297.0
2006-03-03 09:05:00,1.9828,1.98329,1.9828,1.98329,14220459.0
2006-03-03 09:06:00,1.98333,1.98393,1.98328,1.98393,6689268.0
2006-03-03 09:07:00,1.98375,1.98375,1.98311,1.98338,11758404.0
2006-03-03 09:09:00,1.98329,1.98344,1.98324,1.98344,8206015.0
2006-03-03 09:10:00,1.98334,1.98345,1.98332,1.98332,3294093.0
2006-03-03 09:11:00,1.98328,1.98328,1.9831,1.9831,1206738.0
2006-03-03 09:12:00,1.98297,1.98311,1.9829,1.9829,830921.0
2006-03-03 09:13:00,1.98309,1.98309,1.98291,1.98302,2377304.0
2006-03-03 09:14:00,1.98318,1.98318,1.98292,1.98295,7578647.0
2006-03-03 09:15:00,1.9828,1.983,1.98265,1.98265,3295282.0
2006-03-03 09:16:00,1.98273,1.98273,1.98202,1.98202,13001659.0
2006-03-03 09:17:00,1.98193,1.98193,1.98144,1.98191,7283154.0
2006-03-03 09:18:00,1.98216,1.9827,1.98216,1.9827,2383642.0
2006-03-03 09:19:00,1.98271,1.98271,1.98253,1.98258,6794172.0
2006-03-03 09:20:00,1.98253,1.98269,1.98244,1.98269,1583891.0
2006-03-03 09:21:00,1.98265,1.98265,1.98246,1.9825,727198.0
2006-03-03 09:22:00,1.98206,1.98219,1.98189,1.98219,1434563.0
2006-03-03 09:23:00,1.9826,1.9826,1.98234,1.98235,1652992.0
2006-03-03 09:24:00,1.98248,1.98261,1.98219,1.98219,8928803.0
2006-03-03 09:25:00,1.98219,1.98225,1.9819,1.9819,8707008.0
2006-03-03 09:26:00,1.98195,1.98292,1.98195,1.98282,2309999.0
2006-03-03 09:27:00,1.9827,1.9827,1.98142,1.98142,10989289.0
2006-03-03 09:28:00,1.98151,1.98199,1.98151,1.98199,2138529.0
2006-03-03 09:29:00,1.98194,1.98194,1.98163,1.98163,5556462.0
2006-03-03 09:30:00,1.98173,1.98251,1.98173,1.98231,13526449.0
2006-03-03 09:31:00,1.98219,1.98258,1.98219,1.98258,1569334.0
2006-03-03 09:32:00,1.98262,1.98287,1.9824,1.9824,9272604.0
2006-03-03 09:33:00,1.98278,1.98326,1.98278,1.98326,2317104.0
2006-03-03 09:34:00,1.98335,1.98364,1.98334,1.98342,3240306.0
2006-03-03 09:35:00,1.98342,1.98361,1.98335,1.98335,13423618.0
2006-03-03 09:36:00,1.98343,1.98412,1.98343,1.98407,26344169.0
2006-03-03 09:37:00,1.98403,1.98403,1.98324,1.98333,5525155.0
2006-03-03 09:38:00,1.98333,1.98333,1.98312,1.98312,1176771.0
2006-03-03 09:40:00,1.98284,1.9831,1.98284,1.9831,3932983.0
2006-03-03 09:41:00,1.98306,1.98322,1.98302,1.98316,15392328.0
2006-03-03 09:42:00,1.98316,1.98333,1.98312,1.98333,1244018.0
2006-03-03 09:43:00,1.98347,1.98356,1.98325,1.9834,5966805.0
2006-03-03 09:44:00,1.98346,1.98348,1.98329,1.98329,22159489.0
2006-03-03 09:45:00,1.98341,1.98342,1.98331,1.98331,4344548.0
2006-03-03 09:46:00,1.98322,1.98322,1.98289,1.9831,20168040.0
2006-03-03 09:47:00,1.98287,1.98309,1.98286,1.98304,16546100.0
2006-03-03 09:48:00,1.98297,1.98327,1.98297,1.98301,17758411.0
2006-03-03 09:49:00,1.98302,1.9833,1.98302,1.9833,1034243.0
2006-03-03 09:50:00,1.98308,1.98368,1.98308,1.98343,21247506.0
2006-03-03 09:51:00,1.98341,1.98346,1.98325,1.98346,4701747.0
2006-03-03 09:52:00,1.98348,1.98363,1.98332,1.98363,8409892.0
2006-03-03 09:53:00,1.98346,1.98368,1.98346,1.98368,22831061.0
2006-03-03 09:54:00,1.98354,1.98355,1.98327,1.98327,2289116.0
2006-03-03 09:55:00,1.98306,1.98308,1.98283,1.98289,9544114.0
2006-03-03 09:56:00,1.98284,1.9829,1.98272,1.98277,3860581.0
2006-03-03 09:57:00,1.98225,1.983,1.98225,1.98255,10800392.0
2006-03-03 09:58:00,1.98258,1.98296,1.98258,1.98282,9839371.0
2006-03-03 09:59:00,1.98281,1.98303,1.98249,1.98303,875108.0
2006-03-03 10:00:00,1.98288,1.98305,1.98285,1.98292,4146024.0
2006-03-03 10:01:00,1.98308,1.98308,1.98264,1.98292,5349971.0
2006-03-03 10:02:00,1.98313,1.98313,1.98296,1.98307,4345506.0
2006-03-03 10:03:00,1.98323,1.98347,1.98322,1.98335,10698286.0
2006-03-03 10:04:00,1.9834,1.98341,1.98317,1.98317,5764282.0
2006-03-03 10:05:00,1.98317,1.98317,1.98298,1.98305,4105415.0
2006-03-03 10:06:00,1.98301,1.98322,1.98284,1.98302,3054610.0
2006-03-03 10:07:00,1.98285,1.9832,1.98285,1.9832,20252721.0
2006-03-03 10:08:00,1.98315,1.98351,1.98315,1.98351,4441684.0
2006-03-03 10:09:00,1.98338,1.98361,1.98314,1.98338,2280284.0
2006-03-03 10:10:00,1.98327,1.98349,1.98325,1.98336,16910340.0
2006-03-03 10:11:00,1.98335,1.98341,1.98291,1.98291,17346958.0
2006-03-03 10:12:00,1.98344,1.98384,1.98339,1.98373,3933503.0
2006-03-03 10:13:00,1.98383,1.98424,1.98383,1.98418,3982152.0
2006-03-03 10:14:00,1.98424,1.98438,1.98424,1.98436,6033389.0
2006-03-03 10:15:00,1.98442,1.98442,1.9842,1.9842,14430108.0
2006-03-03 10:16:00,1.98431,1.98431,1.98393,1.98404,7479854.0
2006-03-03 10:17:00,1.98425,1.98452,1.98413,1.98436,4645991.0
2006-03-03 10:18:00,1.98454,1.98475,1.98426,1.98475,8122679.0
2006-03-03 10:19:00,1.9846,1.98465,1.98437,1.98437,820127.0
2006-03-03 10:20:00,1.98448,1.98451,1.9843,1.98434,29391483.0
2006-03-03 10:21:00,1.98437,1.98448,1.98422,1.98436,4706716.0
2006-03-03 10:22:00,1.98412,1.98439,1.98398,1.98398,2410204.0
2006-03-03 10:23:00,1.98386,1.98393,1.98379,1.98386,14262733.0
2006-03-03 10:24:00,1.98381,1.98405,1.98376,1.98405,2304213.0
2006-03-03 10:25:00,1.98386,1.98422,1.98359,1.98422,23511484.0
2006-03-03 10:26:00,1.98412,1.98474,1.98412,1.98474,1065560.0
2006-03-03 10:27:00,1.98471,1.98475,1.98462,1.98462,4029792.0
2006-03-03 10:28:00,1.98424,1.98424,1.98386,1.98386,8579655.0
2006-03-03 10:29:00,1.98381,1.98393,1.9836,1.98383,3098432.0
2006-03-03 10:30:00,1.9839,1.9839,1.98356,1.98367,1307813.0
2006-03-03 10:31:00,1.98368,1.98377,1.9836,1.98373,3226924.0
2006-03-03 10:32:00,1.98382,1.98382,1.98351,1.98351,3100235.0
2006-03-03 10:33:00,1.98347,1.98373,1.98347,1.98369,5901841.0
2006-03-03 10:34:00,1.98377,1.98411,1.98377,1.984,6311105.0
2006-03-03 10:35:00,1.98416,1.9843,1.98404,1.98404,2505948.0
2006-03-03 10:36:00,1.98421,1.98491,1.98421,1.98489,18974916.0
2006-03-03 10:37:00,1.98484,1.98484,1.98396,1.984,3933591.0
2006-03-03 10:38:00,1.98389,1.98409,1.98378,1.98378,10775945.0
2006-03-03 10:39:00,1.98378,1.98407,1.98378,1.98405,5352689.0
2006-03-03 10:40:00,1.98408,1.98422,1.98398,1.98422,2481383.0
2006-03-03 10:41:00,1.98412,1.98421,1.98408,1.98408,2930503.0
2006-03-03 10:42:00,1.98406,1.98406,1.98357,1.98385,8090153.0
2006-03-03 10:43:00,1.98391,1.98392,1.98351,1.98351,3151997.0
2006-03-03 10:44:00,1.98369,1.9839,1.98368,1.9839,6234372.0
2006-03-03 10:45:00,1.98419,1.98419,1.98394,1.98395,7257129.0
2006-03-03 10:46:00,1.98395,1.9842,1.98395,1.9842,6573065.0
2006-03-03 10:47:00,1.98418,1.98427,1.98405,1.98424,6465396.0
2006-03-03 10:48:00,1.98432,1.98432,1.984,1.9842,8212012.0
2006-03-03 10:49:00,1.98406,1.98429,1.98406,1.98407,12554768.0
2006-03-03 10:50:00,1.98433,1.98446,1.984,1.98446,25170566.0
2006-03-03 10:51:00,1.98425,1.98459,1.98424,1.98459,8532918.0
2006-03-03 10:52:00,1.98459,1.98489,1.98453,1.98474,2334801.0
2006-03-03 10:53:00,1.98459,1.98497,1.98459,1.98497,5389234.0
2006-03-03 10:54:00,1.98488,1.9852,1.98488,1.98503,1649653.0
2006-03-03 10:55:00,1.985,1.98531,1.985,1.98525,6822207.0
2006-03-03 10:56:00,1.98548,1.98548,1.98517,1.98517,1029684.0
2006-03-03 10:57:00,1.9854,1.98554,1.98533,1.98538,4936785.0
2006-03-03 10:58:00,1.98537,1.98537,1.98505,1.98509,582601.0
2006-03-03 10:59:00,1.98464,1.98517,1.98464,1.98517,7463445.0
2006-03-03 11:00:00,1.98519,1.98519,1.98505,1.98505,680908.0
2006-03-03 11:01:00,1.98511,1.98511,1.98484,1.98493,4531652.0
2006-03-03 11:02:00,1.98508,1.98508,1.98466,1.98466,14737080.0
2006-03-03 11:03:00,1.98459,1.98459,1.98393,1.98393,2162322.0
2006-03-03 11:04:00,1.98407,1.98443,1.98407,1.98443,9929931.0
2006-03-03 11:05:00,1.98442,1.98442,1.9843,1.9843,14128367.0
2006-03-03 11:06:00,1.98428,1.98459,1.98418,1.98459,5929994.0
2006-03-03 11:07:00,1.98459,1.98459,1.98427,1.98439,4931094.0
2006-03-03 11:08:00,1.98427,1.98453,1.98417,1.98453,1652280.0
2006-03-03 11:09:00,1.98436,1.98436,1.98401,1.98406,11717367.0
2006-03-03 11:10:00,1.98399,1.98404,1.98383,1.98383,5644979.0
2006-03-03 11:11:00,1.98397,1.9842,1.98397,1.98411,6371817.0
2006-03-03 11:12:00,1.98409,1.98415,1.98396,1.98415,685890.0
2006-03-03 11:13:00,1.98402,1.98452,1.98402,1.98452,7663151.0
2006-03-03 11:14:00,1.98446,1.98451,1.98434,1.98434,1393805.0
2006-03-03 11:15:00,1.98472,1.98555,1.98472,1.98555,2088010.0
2006-03-03 11:16:00,1.9856,1.98563,1.98545,1.98563,5370263.0
2006-03-03 11:17:00,1.98556,1.98562,1.98545,1.98548,5731809.0
2006-03-03 11:19:00,1.98544,1.98544,1.98517,1.98538,2408606.0
2006-03-03 11:20:00,1.98573,1.98614,1.98573,1.98614,25848579.0
2006-03-03 11:21:00,1.98601,1.98603,1.98585,1.98588,26092661.0
2006-03-03 11:22:00,1.98547,1.98547,1.98498,1.98531,1525186.0
2006-03-03 11:23:00,1.98518,1.98518,1.98449,1.98449,2203008.0
2006-03-03 11:24:00,1.98449,1.98507,1.98449,1.98494,6961264.0
2006-03-03 11:25:00,1.98494,1.98508,1.9848,1.98508,8845024.0
2006-03-03 11:26:00,1.98516,1.98617,1.98516,1.98617,3957291.0
2006-03-03 11:27:00,1.98601,1.98651,1.98601,1.98622,5786853.0
2006-03-03 11:28:00,1.98649,1.98649,1.98621,1.98621,22371657.0
2006-03-03 11:29:00,1.98612,1.98625,1.98612,1.9862,1474731.0
2006-03-03 11:30:00,1.98658,1.987,1.98636,1.98636,2157537.0
2006-03-03 11:31:00,1.98626,1.98661,1.98612,1.98612,5259365.0
2006-03-03 11:32:00,1.98579,1.98589,1.98565,1.98565,2168079.0
2006-03-03 11:33:00,1.98528,1.98538,1.98503,1.98503,6939598.0
2006-03-03 11:34:00,1.98509,1.98563,1.98509,1.98563,3162810.0
2006-03-03 11:35:00,1.98562,1.98572,1.98561,1.98561,1385546.0
2006-03-03 11:36:00,1.98554,1.98554,1.98505,1.98523,26465602.0
2006-03-03 11:37:00,1.98537,1.98558,1.98537,1.98558,11933012.0
2006-03-03 11:38:00,1.98569,1.98572,1.98559,1.98563,3790739.0
2006-03-03 11:39:00,1.98567,1.98636,1.98567,1.9861,2142888.0
2006-03-03 11:40:00,1.9862,1.987,1.9862,1.98681,12383899.0
2006-03-03 11:41:00,1.98666,1.98693,1.98666,1.98672,16488803.0
2006-03-03 11:42:00,1.98705,1.98748,1.98705,1.98748,2816441.0
2006-03-03 11:43:00,1.98761,1.98761,1.98733,1.98736,1133166.0
2006-03-03 11:44:00,1.98748,1.98748,1.98708,1.98708,14574188.0
2006-03-03 11:45:00,1.98702,1.98716,1.98693,1.98693,6669991.0
2006-03-03 11:46:00,1.98696,1.98696,1.98625,1.98643,14344677.0
2006-03-03 11:47:00,1.98646,1.98673,1.98618,1.98673,7006476.0
2006-03-03 11:48:00,1.98678,1.98708,1.98678,1.98678,2412462.0
2006-03-03 11:49:00,1.98683,1.98773,1.98683,1.98773,3121729.0
2006-03-03 11:50:00,1.98809,1.98826,1.98805,1.98826,6221830.0
2006-03-03 11:51:00,1.98807,1.98807,1.98716,1.98716,6262875.0
2006-03-03 11:52:00,1.98724,1.9874,1.98724,1.9874,16910038.0
2006-03-03 11:53:00,1.98742,1.98786,1.98737,1.9876,1622478.0
2006-03-03 11:54:00,1.9875,1.9877,1.9875,1.98754,5134366.0
2006-03-03 11:55:00,1.98764,1.98807,1.98764,1.98807,2017831.0
2006-03-03 11:56:00,1.98795,1.98795,1.98746,1.98791,6903717.0
2006-03-03 11:57:00,1.98741,1.98741,1.98709,1.98724,2701458.0
2006-03-03 11:58:00,1.98709,1.98728,1.98707,1.98707,1512569.0
2006-03-03 11:59:00,1.98714,1.98714,1.9868,1.9868,5709109.0
2006-03-03 12:00:00,1.9868,1.98683,1.98665,1.98682,2358459.0
2006-03-03 12:01:00,1.98679,1.98679,1.98627,1.98648,7677490.0
2006-03-03 12:02:00,1.98665,1.9869,1.98665,1.9869,6966753.0
2006-03-03 12:03:00,1.98674,1.98694,1.98674,1.98694,3942727.0
2006-03-03 12:04:00,1.98675,1.98706,1.98675,1.98706,1031634.0
2006-03-03 12:05:00,1.98705,1.98752,1.98705,1.98743,2881914.0
2006-03-03 12:06:00,1.98742,1.98768,1.98717,1.98757,5465143.0
2006-03-03 12:07:00,1.98747,1.98763,1.98737,1.98763,15650410.0
2006-03-03 12:08:00,1.98765,1.98777,1.98758,1.98777,3458085.0
2006-03-03 12:09:00,1.98777,1.98823,1.98777,1.98794,1587178.0
2006-03-03 12:10:00,1.98803,1.98804,1.98787,1.98804,1767670.0
2006-03-03 12:11:00,1.98803,1.9884,1.98803,1.9884,3691710.0
2006-03-03 12:12:00,1.98809,1.98845,1.98809,1.98845,2077424.0
2006-03-03 12:13:00,1.9884,1.9884,1.9882,1.9882,3398207.0
2006-03-03 12:14:00,1.98811,1.98811,1.98784,1.98784,13111820.0
2006-03-03 12:15:00,1.98781,1.98796,1.98781,1.98785,993031.0
2006-03-03 12:16:00,1.98782,1.98782,1.98769,1.98769,10865171.0
2006-03-03 12:17:00,1.98773,1.98788,1.98771,1.98788,7944187.0
2006-03-03 12:18:00,1.98783,1.98799,1.98783,1.98799,1349798.0
2006-03-03 12:19:00,1.98797,1.98815,1.98767,1.98815,9191178.0
2006-03-03 12:20:00,1.98801,1.98837,1.98801,1.98823,4685079.0
2006-03-03 12:21:00,1.98811,1.98819,1.988,1.98819,21004977.0
2006-03-03 12:22:00,1.98817,1.98833,1.98817,1.98833,5892313.0
2006-03-03 12:23:00,1.98807,1.98841,1.98807,1.98841,20521648.0
2006-03-03 12:24:00,1.98842,1.98854,1.98829,1.9885,14105071.0
2006-03-03 12:25:00,1.98853,1.98891,1.98851,1.98851,10152429.0
2006-03-03 12:26:00,1.9888,1.98919,1.9888,1.9889,1952825.0
2006-03-03 12:27:00,1.98864,1.98881,1.98858,1.98881,4788209.0
2006-03-03 12:28:00,1.98877,1.98877,1.98859,1.98867,1254533.0
2006-03-03 12:29:00,1.98879,1.98898,1.98879,1.98898,3734184.0
2006-03-03 12:30:00,1.98882,1.98882,1.9884,1.9884,2678082.0
2006-03-03 12:31:00,1.98801,1.98816,1.98777,1.98797,16513887.0
2006-03-03 12:32:00,1.98796,1.98796,1.98731,1.98758,4198518.0
2006-03-03 12:33:00,1.98753,1.98802,1.98753,1.98784,1958416.0
2006-03-03 12:34:00,1.98788,1.98798,1.98783,1.98783,20507970.0
2006-03-03 12:35:00,1.9873,1.98802,1.9873,1.98761,4887653.0
2006-03-03 12:36:00,1.98769,1.9877,1.98751,1.98751,1834509.0
2006-03-03 12:37:00,1.98767,1.98767,1.98747,1.98755,16311699.0
2006-03-03 12:38:00,1.98746,1.98755,1.98735,1.98755,2578669.0
2006-03-03 12:39:00,1.98755,1.98778,1.98752,1.98778,7934227.0
2006-03-03 12:40:00,1.98775,1.98775,1.98721,1.98751,9430800.0
2006-03-03 12:41:00,1.9874,1.98753,1.9871,1.98739,5108762.0
2006-03-03 12:42:00,1.98744,1.98756,1.98729,1.98756,11247349.0
2006-03-03 12:43:00,1.98776,1.98805,1.98776,1.98789,5974374.0
2006-03-03 12:44:00,1.98791,1.98824,1.98765,1.98813,7423190.0
2006-03-03 12:45:00,1.98786,1.98836,1.98786,1.98836,11292003.0
2006-03-03 12:46:00,1.98831,1.9886,1.98831,1.98849,8975904.0
2006-03-03 12:47:00,1.98841,1.9888,1.98841,1.9888,6519073.0
2006-03-03 12:48:00,1.9886,1.98865,1.98843,1.98843,9995742.0
2006-03-03 12:49:00,1.98844,1.98844,1.98808,1.98841,11691742.0
2006-03-03 12:50:00,1.98855,1.98874,1.98846,1.98846,3896528.0
2006-03-03 12:51:00,1.98837,1.98851,1.98837,1.98851,9431059.0
2006-03-03 12:52:00,1.98848,1.98869,1.9883,1.9883,1279741.0
2006-03-03 12:53:00,1.98837,1.98852,1.98801,1.98839,18669890.0
2006-03-03 12:54:00,1.98851,1.98871,1.98831,1.98831,3331577.0
2006-03-03 12:55:00,1.98798,1.98804,1.98784,1.98784,6602893.0
2006-03-03 12:56:00,1.98824,1.98836,1.98796,1.98806,1114521.0
2006-03-03 12:57:00,1.98807,1.98807,1.98757,1.98788,3945386.0
2006-03-03 12:58:00,1.988,1.9881,1.988,1.9881,2887118.0
2006-03-03 12:59:00,1.98811,1.98817,1.98787,1.98817,9431714.0
2006-03-03 13:00:00,1.98803,1.98821,1.98782,1.98782,9828870.0
2006-03-03 13:01:00,1.98779,1.98779,1.98714,1.98725,5254650.0
2006-03-03 13:02:00,1.98736,1.98791,1.98701,1.98783,15074642.0
2006-03-03 13:03:00,1.98795,1.98821,1.9876,1.98821,1545613.0
2006-03-03 13:04:00,1.9883,1.98855,1.9883,1.98855,4441247.0
2006-03-03 13:05:00,1.98849,1.98909,1.98849,1.98909,3529620.0
2006-03-03 13:06:00,1.98907,1.98909,1.98883,1.98883,8264724.0
2006-03-03 13:07:00,1.9888,1.98882,1.98858,1.98858,6079393.0
2006-03-03 13:08:00,1.98868,1.98885,1.98868,1.98885,2988330.0
2006-03-03 13:09:00,1.98901,1.98901,1.98865,1.98865,7549943.0
2006-03-03 13:10:00,1.989,1.989,1.9884,1.98854,7645198.0
2006-03-03 13:11:00,1.98854,1.98911,1.98854,1.98911,5492637.0
2006-03-03 13:12:00,1.98901,1.98928,1.98881,1.98928,3216335.0
2006-03-03 13:13:00,1.98934,1.98934,1.98852,1.98852,11886473.0
2006-03-03 13:14:00,1.98852,1.98852,1.98829,1.98829,15026041.0
2006-03-03 13:15:00,1.98839,1.98839,1.98819,1.98819,1283754.0
2006-03-03 13:16:00,1.98817,1.98817,1.98799,1.98799,4497649.0
2006-03-03 13:17:00,1.98801,1.98813,1.98801,1.98804,1700650.0
2006-03-03 13:18:00,1.98825,1.98851,1.98825,1.98851,644978.0
2006-03-03 13:19:00,1.98854,1.98854,1.98832,1.98832,8312728.0
2006-03-03 13:20:00,1.98807,1.98852,1.98807,1.98852,1444416.0
2006-03-03 13:21:00,1.9885,1.98853,1.98849,1.98853,1627086.0
2006-03-03 13:22:00,1.98857,1.98866,1.98846,1.98866,5928884.0
2006-03-03 13:23:00,1.98846,1.98846,1.98827,1.98837,20830461.0
2006-03-03 13:24:00,1.98833,1.98838,1.98819,1.98826,9088894.0
2006-03-03 13:25:00,1.98814,1.98834,1.98814,1.98814,1796086.0
2006-03-03 13:26:00,1.98827,1.98829,1.98796,1.98829,11589080.0
2006-03-03 13:27:00,1.98824,1.98837,1.98822,1.98833,8311837.0
2006-03-03 13:28:00,1.98833,1.9887,1.98833,1.9887,1035008.0
2006-03-03 13:29:00,1.98839,1.98874,1.98839,1.98874,1672413.0
2006-03-03 13:30:00,1.98872,1.98892,1.98845,1.98892,17605871.0
2006-03-03 13:31:00,1.98905,1.98999,1.98905,1.98999,11409846.0
2006-03-03 13:32:00,1.99004,1.99004,1.98968,1.98988,7964122.0
2006-03-03 13:33:00,1.98987,1.98987,1.98947,1.98958,671043.0
2006-03-03 13:34:00,1.98937,1.98972,1.98937,1.98972,6398001.0
2006-03-03 13:35:00,1.98972,1.98972,1.98945,1.98945,4326627.0
2006-03-03 13:36:00,1.98958,1.98973,1.98913,1.98937,10387247.0
2006-03-03 13:37:00,1.98944,1.9905,1.98944,1.9905,1567622.0
2006-03-03 13:38:00,1.99036,1.99036,1.98998,1.98998,4522345.0
2006-03-03 13:39:00,1.98992,1.98992,1.98923,1.98929,5016281.0
2006-03-03 13:40:00,1.98892,1.98921,1.98881,1.98921,7581191.0
2006-03-03 13:41:00,1.98909,1.98928,1.98909,1.98928,6135972.0
2006-03-03 13:42:00,1.98922,1.98966,1.98922,1.98966,3102216.0
2006-03-03 13:43:00,1.98951,1.98951,1.98933,1.98942,5734139.0
2006-03-03 13:44:00,1.98938,1.98996,1.98938,1.9898,5063999.0
2006-03-03 13:45:00,1.98978,1.98995,1.98966,1.98995,3665226.0
2006-03-03 13:46:00,1.98988,1.98991,1.98965,1.98965,2871956.0
2006-03-03 13:47:00,1.98961,1.98961,1.9893,1.9893,3265311.0
2006-03-03 13:48:00,1.98897,1.98934,1.9885,1.98934,6867606.0
2006-03-03 13:49:00,1.98931,1.98951,1.98931,1.98949,9267360.0
2006-03-03 13:50:00,1.98945,1.98961,1.98944,1.98948,5256082.0
2006-03-03 13:51:00,1.98941,1.98955,1.98925,1.98925,9805618.0
2006-03-03 13:52:00,1.98887,1.98905,1.98868,1.98896,23800929.0
2006-03-03 13:53:00,1.98884,1.98906,1.98879,1.98906,754488.0
2006-03-03 13:54:00,1.98913,1.98922,1.98899,1.98899,10090440.0
2006-03-03 13:55:00,1.9891,1.98945,1.98896,1.98896,7110605.0
2006-03-03 13:56:00,1.98951,1.98951,1.98907,1.98925,2025315.0
2006-03-03 13:57:00,1.98931,1.98945,1.98916,1.98936,9689798.0
2006-03-03 13:58:00,1.98913,1.98913,1.98903,1.98903,7398224.0
2006-03-03 13:59:00,1.98906,1.98946,1.98906,1.98946,24844042.0
2006-03-03 14:00:00,1.98961,1.99021,1.98961,1.99,6749067.0
2006-03-03 14:01:00,1.98966,1.99009,1.98942,1.99009,11821104.0
2006-03-03 14:02:00,1.99014,1.99033,1.99014,1.99033,7341420.0
2006-03-03 14:03:00,1.99022,1.99031,1.99017,1.99031,1666403.0
2006-03-03 14:04:00,1.99016,1.99053,1.99011,1.99053,10560411.0
2006-03-03 14:05:00,1.99052,1.99066,1.99032,1.99032,593189.0
2006-03-03 14:06:00,1.99034,1.99048,1.99022,1.99048,9111685.0
2006-03-03 14:07:00,1.99044,1.99067,1.99041,1.99046,7106380.0
2006-03-03 14:08:00,1.99059,1.991,1.99056,1.991,13446553.0
2006-03-03 14:09:00,1.99051,1.99078,1.99051,1.99063,5811614.0
2006-03-03 14:10:00,1.99066,1.99076,1.99053,1.99076,3003785.0
2006-03-03 14:11:00,1.9908,1.99159,1.9908,1.99159,2679927.0
2006-03-03 14:12:00,1.99147,1.99147,1.99103,1.99103,4074036.0
2006-03-03 14:13:00,1.99101,1.99101,1.99026,1.99026,1297492.0
2006-03-03 14:14:00,1.99008,1.99039,1.99008,1.99039,9646127.0
2006-03-03 14:15:00,1.99063,1.99063,1.9898,1.98996,3300946.0
2006-03-03 14:16:00,1.99014,1.99018,1.9901,1.9901,7509789.0
2006-03-03 14:17:00,1.99017,1.99033,1.99007,1.99033,3530438.0
2006-03-03 14:18:00,1.99046,1.99053,1.99028,1.99053,4629269.0
2006-03-03 14:19:00,1.99059,1.99059,1.99043,1.99044,4970522.0
2006-03-03 14:20:00,1.99055,1.99093,1.99055,1.99093,3872898.0
2006-03-03 14:21:00,1.99062,1.99062,1.99021,1.99023,9905013.0
2006-03-03 14:22:00,1.99026,1.99038,1.99026,1.99032,2467967.0
2006-03-03 14:23:00,1.99038,1.99105,1.99038,1.99105,968034.0
2006-03-03 14:24:00,1.99089,1.99096,1.99032,1.99056,6167972.0
2006-03-03 14:25:00,1.99038,1.99038,1.98997,1.98997,4709581.0
2006-03-03 14:26:00,1.99041,1.99041,1.98981,1.98981,1218446.0
2006-03-03 14:27:00,1.99012,1.99058,1.99012,1.99058,8385404.0
2006-03-03 14:28:00,1.99073,1.99073,1.99058,1.99073,16448933.0
2006-03-03 14:29:00,1.9908,1.99134,1.9908,1.99134,2681400.0
2006-03-03 14:30:00,1.99128,1.99128,1.99117,1.99117,2157064.0
2006-03-03 14:32:00,1.99095,1.99105,1.99048,1.99063,3686913.0
2006-03-03 14:33:00,1.99024,1.99044,1.99021,1.99021,5011921.0
2006-03-03 14:34:00,1.99043,1.99072,1.99043,1.99072,380315.0
2006-03-03 14:35:00,1.9906,1.99113,1.9906,1.99113,2616093.0
2006-03-03 14:36:00,1.99104,1.99157,1.99104,1.99157,6094054.0
2006-03-03 14:37:00,1.99127,1.99176,1.99127,1.99154,1282172.0
2006-03-03 14:38:00,1.99168,1.99175,1.9916,1.99175,7057668.0
2006-03-03 14:39:00,1.99185,1.99218,1.99185,1.99218,11032843.0
2006-03-03 14:40:00,1.99216,1.99216,1.99155,1.99155,4444135.0
2006-03-03 14:41:00,1.99159,1.99226,1.99159,1.99226,2526534.0
2006-03-03 14:42:00,1.99231,1.99231,1.99131,1.99131,3224387.0
2006-03-03 14:43:00,1.99143,1.99166,1.9911,1.99148,9502755.0
2006-03-03 14:44:00,1.99144,1.99144,1.99092,1.99092,11370858.0
2006-03-03 14:45:00,1.99057,1.9907,1.99039,1.9904,13051070.0
2006-03-03 14:46:00,1.99052,1.99071,1.9904,1.9904,6476417.0
2006-03-03 14:47:00,1.99035,1.9909,1.99035,1.9909,13859215.0
2006-03-03 14:48:00,1.99074,1.99087,1.99061,1.99061,2019321.0
2006-03-03 14:49:00,1.99059,1.9907,1.99058,1.99058,1197681.0
2006-03-03 14:50:00,1.99076,1.99076,1.99044,1.99063,5193220.0
2006-03-03 14:51:00,1.99065,1.99065,1.99037,1.99042,5316881.0
2006-03-03 14:52:00,1.99029,1.99073,1.99029,1.99069,2985822.0
2006-03-03 14:53:00,1.99064,1.99079,1.99055,1.99062,10001601.0
2006-03-03 14:54:00,1.99061,1.99089,1.99061,1.99089,704903.0
2006-03-03 14:55:00,1.9909,1.9909,1.99041,1.99041,22492488.0
2006-03-03 14:56:00,1.99055,1.99055,1.99037,1.99043,1726872.0
2006-03-03 14:57:00,1.99029,1.99059,1.99029,1.9904,3622446.0
2006-03-03 14:58:00,1.99025,1.99025,1.99008,1.99008,2605765.0
2006-03-03 14:59:00,1.98992,1.98992,1.9891,1.98931,1161492.0
2006-03-03 15:00:00,1.98952,1.9898,1.98931,1.9898,14369558.0
2006-03-03 15:01:00,1.9895,1.9897,1.98949,1.98949,19213734.0
2006-03-03 15:02:00,1.98942,1.98982,1.98942,1.98982,7793355.0
2006-03-03 15:03:00,1.98984,1.98989,1.98972,1.98989,1085124.0
2006-03-03 15:04:00,1.98976,1.99003,1.98966,1.98966,2757717.0
2006-03-03 15:05:00,1.98944,1.98944,1.98922,1.98927,3060511.0
2006-03-03 15:07:00,1.98944,1.98983,1.98908,1.98908,11064626.0
2006-03-03 15:08:00,1.98932,1.98983,1.98932,1.98955,15731545.0
2006-03-03 15:09:00,1.9896,1.98976,1.98959,1.98969,15957202.0
2006-03-03 15:10:00,1.98969,1.98979,1.98968,1.98978,5333557.0
2006-03-03 15:11:00,1.98948,1.98986,1.98948,1.98986,10417611.0
2006-03-03 15:12:00,1.98972,1.98995,1.98947,1.98947,6605348.0
2006-03-03 15:13:00,1.98959,1.98959,1.98947,1.98947,4916242.0
2006-03-03 15:14:00,1.98948,1.98949,1.98922,1.98922,841087.0
2006-03-03 15:15:00,1.98916,1.98938,1.98896,1.98896,2428235.0
2006-03-03 15:16:00,1.98911,1.98932,1.98911,1.98927,2524688.0
2006-03-03 15:17:00,1.98914,1.98914,1.98862,1.98862,2350815.0
2006-03-03 15:18:00,1.98871,1.98871,1.98837,1.98866,10328073.0
2006-03-03 15:19:00,1.98881,1.98917,1.98881,1.98899,4417523.0
2006-03-03 15:20:00,1.98911,1.98926,1.98844,1.98878,11435023.0
2006-03-03 15:21:00,1.98857,1.98859,1.98827,1.98841,1776517.0
2006-03-03 15:22:00,1.98835,1.98922,1.98835,1.98922,23773638.0
2006-03-03 15:23:00,1.98936,1.98973,1.98912,1.98973,5038450.0
2006-03-03 15:24:00,1.98975,1.99005,1.98926,1.99005,10027203.0
2006-03-03 15:25:00,1.98964,1.99006,1.98964,1.9897,3621441.0
2006-03-03 15:26:00,1.98978,1.98992,1.98966,1.98981,5018693.0
2006-03-03 15:27:00,1.98989,1.98989,1.98963,1.98963,3768062.0
2006-03-03 15:28:00,1.98971,1.99047,1.98947,1.99047,14990255.0
2006-03-03 15:29:00,1.99042,1.99042,1.98956,1.98973,16879282.0
2006-03-03 15:30:00,1.9894,1.98951,1.98923,1.98951,1179804.0
2006-03-03 15:31:00,1.98945,1.98971,1.98945,1.98971,6461437.0
2006-03-03 15:32:00,1.98958,1.99001,1.98958,1.98986,2491707.0
2006-03-03 15:33:00,1.98984,1.99034,1.98984,1.99034,12323050.0
2006-03-03 15:34:00,1.99052,1.991,1.99052,1.991,17687011.0
2006-03-03 15:35:00,1.99089,1.99101,1.9907,1.9907,12502929.0
2006-03-03 15:36:00,1.99059,1.99072,1.9902,1.99037,21920446.0
2006-03-03 15:37:00,1.99034,1.9908,1.99034,1.9908,7777008.0
2006-03-03 15:38:00,1.99097,1.99142,1.99097,1.99138,10757872.0
2006-03-03 15:39:00,1.99158,1.99177,1.99158,1.99171,6913078.0
2006-03-03 15:40:00,1.99184,1.99184,1.99151,1.99184,12540394.0
2006-03-03 15:41:00,1.99195,1.99264,1.99195,1.99264,1832967.0
2006-03-03 15:42:00,1.99225,1.99242,1.99192,1.99192,12058402.0
2006-03-03 15:43:00,1.99205,1.99205,1.9915,1.9915,641766.0
2006-03-03 15:44:00,1.9915,1.99153,1.9908,1.9908,11301000.0
2006-03-03 15:45:00,1.9914,1.9914,1.99103,1.99105,5822542.0
2006-03-03 15:46:00,1.99111,1.99117,1.99089,1.99117,6521125.0
2006-03-03 15:47:00,1.99118,1.99118,1.99066,1.99097,2442311.0
2006-03-03 15:48:00,1.99121,1.99128,1.99099,1.99099,8280852.0
2006-03-03 15:49:00,1.99114,1.99178,1.99108,1.99178,3518916.0
2006-03-03 15:50:00,1.99171,1.99171,1.99126,1.99126,5798140.0
2006-03-03 15:51:00,1.99111,1.99122,1.99068,1.99068,7229206.0
2006-03-03 15:52:00,1.99076,1.99123,1.99076,1.99123,20417574.0
2006-03-03 15:53:00,1.99122,1.99122,1.99102,1.99102,2692390.0
2006-03-03 15:54:00,1.99102,1.99135,1.99102,1.99135,9363016.0
2006-03-03 15:55:00,1.99118,1.99137,1.99108,1.99108,20651958.0
2006-03-03 15:56:00,1.99139,1.99146,1.99132,1.99132,5660316.0
2006-03-03 15:57:00,1.99149,1.99224,1.99149,1.99205,5166689.0
2006-03-03 15:58:00,1.99192,1.99192,1.99137,1.99137,7895728.0
2006-03-03 15:59:00,1.99148,1.99157,1.99135,1.99139,10365644.0
2006-03-03 16:00:00,1.99139,1.99146,1.99128,1.99146,4012684.0
2006-03-03 16:01:00,1.99146,1.99173,1.99113,1.99151,3909742.0
2006-03-03 16:02:00,1.99145,1.99145,1.99097,1.99097,4427493.0
2006-03-03 16:03:00,1.99089,1.99113,1.99084,1.99105,2125054.0
2006-03-03 16:04:00,1.99078,1.99085,1.99064,1.99085,2799921.0
2006-03-03 16:05:00,1.99072,1.99102,1.99054,1.9909,17322075.0
2006-03-03 16:06:00,1.99092,1.99117,1.99092,1.99117,1724776.0
2006-03-03 16:07:00,1.99112,1.99143,1.99111,1.99143,4067642.0
2006-03-03 16:08:00,1.99142,1.99142,1.9904,1.99068,8919194.0
2006-03-03 16:09:00,1.99119,1.99183,1.99119,1.99183,5085491.0
2006-03-03 16:10:00,1.99168,1.99168,1.99135,1.99143,3726300.0
2006-03-03 16:11:00,1.9913,1.99147,1.9913,1.99147,6231698.0
2006-03-03 16:12:00,1.99147,1.99156,1.99128,1.99128,21076143.0
2006-03-03 16:13:00,1.99105,1.99142,1.99105,1.99142,2239037.0
2006-03-03 16:14:00,1.99133,1.99133,1.99108,1.99108,4076069.0
2006-03-03 16:15:00,1.99107,1.99153,1.99107,1.99146,2078210.0
2006-03-03 16:16:00,1.9912,1.99137,1.99114,1.99137,6635466.0
2006-03-03 16:17:00,1.99142,1.99142,1.99092,1.99092,15489299.0
2006-03-03 16:18:00,1.9909,1.9909,1.99058,1.99058,4689123.0
2006-03-03 16:19:00,1.9907,1.99077,1.99058,1.99068,4639496.0
2006-03-03 16:20:00,1.99089,1.99089,1.9905,1.9905,1848757.0
2006-03-03 16:21:00,1.9903,1.99051,1.99021,1.99031,8464294.0
2006-03-03 16:22:00,1.99046,1.99068,1.99021,1.99068,12697577.0
2006-03-03 16:23:00,1.99079,1.99097,1.99076,1.99097,2613991.0
2006-03-03 16:24:00,1.99086,1.99113,1.99086,1.99087,17037077.0
2006-03-03 16:25:00,1.99095,1.99101,1.99076,1.99076,357511.0
2006-03-03 16:26:00,1.99053,1.99069,1.99048,1.99048,2043315.0
2006-03-03 16:27:00,1.99052,1.99066,1.99038,1.99038,6414609.0
2006-03-03 16:28:00,1.99032,1.99032,1.98974,1.98995,3303870.0
2006-03-03 16:29:00,1.98932,1.98961,1.989,1.98948,10421616.0
2006-03-03 16:30:00,1.9895,1.98997,1.98917,1.98997,18027667.0
2006-03-03 16:31:00,1.98981,1.9899,1.98919,1.98942,4677231.0
2006-03-03 16:32:00,1.98937,1.98976,1.98937,1.98963,14112825.0
2006-03-03 16:33:00,1.98997,1.99035,1.98994,1.99035,7871504.0
2006-03-03 16:34:00,1.99025,1.99025,1.98981,1.98981,2489692.0
2006-03-03 16:35:00,1.99004,1.99044,1.99004,1.99029,13589085.0
2006-03-03 16:36:00,1.99023,1.99062,1.99023,1.99027,4881808.0
2006-03-03 16:37:00,1.99007,1.9901,1.98972,1.98972,18221110.0
2006-03-03 16:38:00,1.98988,1.98988,1.98959,1.98964,501362.0
2006-03-03 16:39:00,1.98965,1.98987,1.98958,1.98987,7903764.0
2006-03-03 16:40:00,1.98974,1.98986,1.98963,1.98963,8437754.0
2006-03-03 16:41:00,1.98997,1.99001,1.98996,1.98999,4972259.0
2006-03-03 16:42:00,1.99001,1.9907,1.98985,1.9907,3746757.0
2006-03-03 16:43:00,1.99066,1.99066,1.99041,1.9906,519837.0
2006-03-03 16:44:00,1.99068,1.99096,1.99068,1.9909,73958.0
2006-03-03 16:45:00,1.99093,1.99093,1.99074,1.99074,1223437.0
2006-03-03 16:46:00,1.99064,1.99093,1.99064,1.99085,7411363.0
2006-03-03 16:47:00,1.99077,1.99082,1.99057,1.99057,4090170.0
2006-03-03 16:48:00,1.99057,1.99116,1.99057,1.9911,1952005.0
2006-03-03 16:49:00,1.99143,1.99143,1.99094,1.99094,16952147.0
2006-03-03 16:50:00,1.99088,1.9912,1.99088,1.99116,7125404.0
2006-03-03 16:51:00,1.99168,1.99196,1.99168,1.99196,15903557.0
2006-03-03 16:52:00,1.99195,1.99195,1.99168,1.99172,12180231.0
2006-03-03 16:53:00,1.99146,1.99222,1.99146,1.99222,13451559.0
2006-03-03 16:54:00,1.99225,1.9927,1.99225,1.9927,3108026.0
2006-03-03 16:55:00,1.99288,1.99317,1.99288,1.9929,5300426.0
2006-03-03 16:56:00,1.99307,1.9936,1.99307,1.99339,5465164.0
2006-03-03 16:57:00,1.99337,1.99337,1.99293,1.99308,13842367.0
2006-03-03 16:58:00,1.99329,1.99374,1.99329,1.99343,9407043.0
2006-03-03 16:59:00,1.99341,1.99474,1.99341,1.99474,22732185.0
2006-03-03 17:00:00,1.99447,1.99467,1.99443,1.99458,358771.0
2006-03-03 17:01:00,1.99452,1.99452,1.9936,1.99371,5225342.0
2006-03-03 17:02:00,1.99413,1.99444,1.99395,1.99395,3767132.0
2006-03-03 17:03:00,1.9939,1.9939,1.99331,1.99331,14889584.0
2006-03-03 17:04:00,1.99337,1.99337,1.99286,1.99286,2713054.0
2006-03-03 17:05:00,1.99276,1.99276,1.99202,1.99202,16550979.0
2006-03-03 17:06:00,1.9921,1.9921,1.99159,1.99165,10890924.0
2006-03-03 17:07:00,1.99158,1.99158,1.99107,1.99107,8749705.0
2006-03-03 17:08:00,1.99102,1.99102,1.99029,1.99029,3209389.0
2006-03-03 17:09:00,1.99047,1.9911,1.99047,1.9911,8855356.0
2006-03-03 17:10:00,1.99081,1.99081,1.99022,1.99062,2093263.0
2006-03-03 17:11:00,1.99055,1.99055,1.98983,1.98983,23415997.0
2006-03-03 17:12:00,1.98988,1.99046,1.98988,1.9902,6117757.0
2006-03-03 17:13:00,1.99014,1.99044,1.98999,1.99008,1652932.0
2006-03-03 17:14:00,1.99003,1.99048,1.99003,1.99017,3741988.0
2006-03-03 17:15:00,1.99016,1.99016,1.98975,1.98975,5330558.0
2006-03-03 17:16:00,1.99,1.9901,1.98983,1.98983,4576355.0
2006-03-03 17:17:00,1.9898,1.98997,1.98958,1.98967,6115614.0
2006-03-03 17:18:00,1.98964,1.99028,1.98964,1.99028,4197782.0
2006-03-03 17:19:00,1.99013,1.99013,1.98969,1.98977,11224407.0
2006-03-03 17:20:00,1.98946,1.98946,1.98914,1.98916,16746892.0
2006-03-03 17:21:00,1.98917,1.98968,1.98882,1.98952,7505710.0
2006-03-03 17:22:00,1.98982,1.98987,1.98958,1.98963,8629682.0
2006-03-03 17:23:00,1.98957,1.99006,1.98957,1.98976,5669476.0
2006-03-03 17:24:00,1.98927,1.9901,1.98927,1.98974,4031699.0
2006-03-03 17:25:00,1.98983,1.98995,1.9898,1.98986,16993103.0
2006-03-03 17:26:00,1.98994,1.99007,1.98969,1.98986,3837980.0
2006-03-03 17:27:00,1.98957,1.9897,1.9893,1.98932,8253130.0
2006-03-03 17:28:00,1.98948,1.98979,1.98911,1.98979,13369203.0
2006-03-03 17:29:00,1.98974,1.9898,1.98916,1.98942,2718424.0
2006-03-03 17:30:00,1.98938,1.98945,1.98911,1.98945,2185172.0
2006-03-03 17:31:00,1.9893,1.99026,1.9893,1.99026,5313211.0
2006-03-03 17:32:00,1.99016,1.99016,1.98995,1.99001,6951014.0
2006-03-03 17:33:00,1.99004,1.99021,1.98982,1.98982,2915123.0
2006-03-03 17:34:00,1.9896,1.98979,1.98945,1.98945,8882965.0
2006-03-03 17:35:00,1.98946,1.98959,1.98921,1.98921,8521223.0
2006-03-03 17:36:00,1.98927,1.98927,1.98879,1.98879,10834198.0
2006-03-03 17:37:00,1.98902,1.98906,1.98884,1.98906,3410738.0
2006-03-03 17:38:00,1.98921,1.98958,1.98921,1.98952,4689770.0
2006-03-03 17:39:00,1.98946,1.98946,1.98863,1.98904,8358966.0
2006-03-03 17:40:00,1.98912,1.98912,1.98875,1.98899,6013927.0
2006-03-03 17:41:00,1.98885,1.98885,1.98829,1.98842,15235093.0
2006-03-03 17:42:00,1.98861,1.98861,1.98844,1.98853,11782247.0
2006-03-03 17:43:00,1.98845,1.98891,1.98845,1.98891,3571590.0
2006-03-03 17:44:00,1.98889,1.98929,1.98889,1.98929,5757071.0
2006-03-03 17:45:00,1.98936,1.98993,1.98936,1.98993,1867963.0
2006-03-03 17:46:00,1.98995,1.98996,1.98974,1.98996,5566463.0
2006-03-03 17:47:00,1.98943,1.99065,1.98943,1.99065,3271194.0
2006-03-03 17:48:00,1.99043,1.99087,1.99032,1.99054,15538275.0
2006-03-03 17:49:00,1.99052,1.99052,1.98974,1.98974,2410212.0
2006-03-03 17:50:00,1.98975,1.99042,1.98975,1.99038,4765491.0
2006-03-03 17:51:00,1.99042,1.99042,1.98958,1.98958,7451108.0
2006-03-03 17:52:00,1.98911,1.98964,1.98892,1.98964,357823.0
2006-03-03 17:53:00,1.9895,1.9895,1.98918,1.98918,2938482.0
2006-03-03 17:54:00,1.98917,1.98917,1.98789,1.98789,9097238.0
2006-03-03 17:55:00,1.98801,1.98883,1.98801,1.98883,6990702.0
2006-03-03 17:56:00,1.98866,1.98866,1.98803,1.98855,4485686.0
2006-03-03 17:57:00,1.98892,1.98892,1.98866,1.98879,1813488.0
2006-03-03 17:58:00,1.98866,1.98939,1.98866,1.98939,11537427.0
2006-03-03 17:59:00,1.98924,1.98983,1.98924,1.98965,7970734.0
2006-03-03 18:00:00,1.98982,1.98998,1.98957,1.98957,12958199.0
2006-03-03 18:01:00,1.98989,1.99018,1.98985,1.99018,1627614.0
2006-03-03 18:02:00,1.99037,1.99037,1.98998,1.99018,4313412.0
2006-03-03 18:03:00,1.99037,1.99096,1.9903,1.99096,3172501.0
2006-03-03 18:04:00,1.99092,1.99111,1.99085,1.99111,4222876.0
2006-03-03 18:05:00,1.991,1.99117,1.99083,1.99117,2524033.0
2006-03-03 18:06:00,1.99109,1.99129,1.99108,1.99118,2630423.0
2006-03-03 18:07:00,1.99119,1.99154,1.991,1.99154,2300608.0
2006-03-03 18:08:00,1.99149,1.99149,1.99087,1.99087,6387451.0
2006-03-03 18:09:00,1.99095,1.99095,1.99069,1.99069,3881767.0
2006-03-03 18:10:00,1.99027,1.99027,1.98961,1.98961,11007152.0
2006-03-03 18:11:00,1.98963,1.98964,1.98943,1.98943,3114678.0
2006-03-03 18:12:00,1.98985,1.98985,1.98923,1.98935,5454030.0
2006-03-03 18:13:00,1.98948,1.98948,1.98882,1.98882,4855294.0
2006-03-03 18:14:00,1.989,1.98971,1.989,1.98931,9994636.0
2006-03-03 18:15:00,1.98931,1.99039,1.98931,1.99039,5069375.0
2006-03-03 18:16:00,1.99028,1.99037,1.99017,1.99017,24721743.0
2006-03-03 18:17:00,1.99053,1.99111,1.99053,1.99076,1512618.0
2006-03-03 18:18:00,1.99079,1.99079,1.99049,1.99069,6843493.0
2006-03-03 18:19:00,1.99068,1.9907,1.99043,1.9907,801754.0
2006-03-03 18:20:00,1.9906,1.9906,1.99021,1.99044,4606492.0
2006-03-03 18:21:00,1.99023,1.99023,1.98962,1.98989,3975586.0
2006-03-03 18:22:00,1.9897,1.98981,1.98962,1.98969,1239287.0
2006-03-03 18:23:00,1.98939,1.98995,1.98939,1.98995,471199.0
2006-03-03 18:24:00,1.99015,1.99042,1.99015,1.99031,4451089.0
2006-03-03 18:25:00,1.99026,1.9904,1.98992,1.98992,1564629.0
2006-03-03 18:26:00,1.98997,1.99016,1.98973,1.99016,5634361.0
2006-03-03 18:27:00,1.99005,1.99005,1.98988,1.98992,2018228.0
2006-03-03 18:28:00,1.98983,1.99023,1.98983,1.99023,5194962.0
2006-03-03 18:29:00,1.99009,1.99021,1.99005,1.99021,9097224.0
2006-03-03 18:30:00,1.99014,1.99014,1.98912,1.98912,5411379.0
2006-03-03 18:31:00,1.98931,1.98931,1.98897,1.98908,2693576.0
2006-03-03 18:32:00,1.98915,1.98923,1.98863,1.98863,2898795.0
2006-03-03 18:33:00,1.98889,1.98889,1.9886,1.9886,13812437.0
2006-03-03 18:34:00,1.98855,1.98887,1.98855,1.98887,17996418.0
2006-03-03 18:35:00,1.9887,1.98903,1.9887,1.98903,3272618.0
2006-03-03 18:36:00,1.98918,1.98918,1.98889,1.98889,1424181.0
2006-03-03 18:37:00,1.98889,1.98916,1.98889,1.98916,3747015.0
2006-03-03 18:38:00,1.98921,1.98947,1.98921,1.98947,3711946.0
2006-03-03 18:39:00,1.98958,1.98958,1.9891,1.9891,11344567.0
2006-03-03 18:40:00,1.9894,1.98981,1.9894,1.98975,4476457.0
2006-03-03 18:41:00,1.98958,1.98993,1.9893,1.9893,8982901.0
2006-03-03 18:42:00,1.98934,1.98934,1.98885,1.98896,2860550.0
2006-03-03 18:43:00,1.98924,1.98995,1.98924,1.98995,8848258.0
2006-03-03 18:44:00,1.99012,1.99043,1.99011,1.99043,6135989.0
2006-03-03 18:45:00,1.99014,1.99031,1.99014,1.99029,1740308.0
2006-03-03 18:46:00,1.99032,1.99032,1.99016,1.99016,7355722.0
2006-03-03 18:47:00,1.99017,1.99048,1.99015,1.99042,831197.0
2006-03-03 18:48:00,1.99036,1.99036,1.98954,1.98954,1499609.0
2006-03-03 18:49:00,1.98936,1.98936,1.989,1.98919,3159018.0
2006-03-03 18:50:00,1.98879,1.98903,1.98873,1.98881,12126472.0
2006-03-03 18:51:00,1.98905,1.98921,1.98898,1.98898,6122884.0
2006-03-03 18:52:00,1.98882,1.98903,1.9888,1.9888,2573495.0
2006-03-03 18:53:00,1.98877,1.98911,1.98856,1.98911,9967646.0
2006-03-03 18:54:00,1.98939,1.98959,1.98932,1.98932,1335303.0
2006-03-03 18:55:00,1.98953,1.98954,1.98929,1.98945,12370522.0
2006-03-03 18:56:00,1.98921,1.98921,1.98893,1.98893,4893307.0
2006-03-03 18:57:00,1.98889,1.98894,1.98871,1.98894,16045853.0
2006-03-03 18:58:00,1.98896,1.98925,1.98896,1.98925,18143254.0
2006-03-03 18:59:00,1.98926,1.99012,1.98926,1.98967,1668199.0
2006-03-03 19:00:00,1.98962,1.98962,1.98926,1.98926,5153036.0
2006-03-03 19:01:00,1.98906,1.9891,1.98839,1.98852,16469887.0
2006-03-03 19:02:00,1.9885,1.9885,1.98811,1.98811,2583117.0
2006-03-03 19:03:00,1.98811,1.98833,1.98811,1.98817,5004839.0
2006-03-03 19:04:00,1.98783,1.98815,1.98783,1.98807,10840857.0
2006-03-03 19:05:00,1.98802,1.9882,1.98799,1.98799,6235973.0
2006-03-03 19:06:00,1.98781,1.98781,1.98694,1.98694,3979557.0
2006-03-03 19:07:00,1.98701,1.9872,1.98651,1.98671,6999372.0
2006-03-03 19:08:00,1.98732,1.98745,1.98729,1.98729,658104.0
2006-03-03 19:09:00,1.98741,1.98741,1.98695,1.98695,59805.0
2006-03-03 19:10:00,1.98679,1.98679,1.98628,1.98628,10464952.0
2006-03-03 19:11:00,1.98642,1.98642,1.98632,1.98634,17130004.0
2006-03-03 19:12:00,1.98657,1.98667,1.98627,1.98643,2143737.0
2006-03-03 19:13:00,1.9864,1.98656,1.98634,1.98656,590974.0
2006-03-03 19:14:00,1.98666,1.98702,1.98666,1.98702,566795.0
2006-03-03 19:15:00,1.98679,1.98679,1.98663,1.98664,2324284.0
2006-03-03 19:16:00,1.98682,1.98698,1.98682,1.98685,1394653.0
2006-03-03 19:17:00,1.9868,1.98702,1.98647,1.98673,2598859.0
2006-03-03 19:18:00,1.98691,1.98691,1.98667,1.98667,3146640.0
2006-03-03 19:19:00,1.98673,1.98673,1.98644,1.98644,756896.0
2006-03-03 19:20:00,1.98654,1.98667,1.98654,1.98667,7666626.0
2006-03-03 19:21:00,1.9868,1.98694,1.98664,1.98664,1386633.0
2006-03-03 19:22:00,1.98664,1.98688,1.98664,1.98688,10879580.0
2006-03-03 19:23:00,1.98683,1.98693,1.98647,1.98693,12140987.0
2006-03-03 19:24:00,1.98667,1.9868,1.98662,1.98662,2975090.0
2006-03-03 19:25:00,1.98665,1.98684,1.98665,1.98675,4835080.0
2006-03-03 19:26:00,1.98685,1.98713,1.98685,1.98693,10271061.0
2006-03-03 19:27:00,1.98707,1.98736,1.98707,1.98735,11072450.0
2006-03-03 19:28:00,1.98728,1.9874,1.98725,1.9873,1124960.0
2006-03-03 19:29:00,1.98727,1.98739,1.9872,1.98725,7462251.0
2006-03-03 19:30:00,1.98715,1.98739,1.98715,1.98739,9043937.0
2006-03-03 19:31:00,1.98726,1.98726,1.98687,1.98687,5527344.0
2006-03-03 19:32:00,1.98707,1.9871,1.98707,1.9871,805224.0
2006-03-03 19:33:00,1.9874,1.98789,1.9874,1.98789,3138510.0
2006-03-03 19:34:00,1.98779,1.98779,1.98691,1.98699,2572097.0
2006-03-03 19:35:00,1.987,1.98781,1.987,1.98778,5621579.0
2006-03-03 19:36:00,1.98774,1.98774,1.98693,1.98693,9705403.0
2006-03-03 19:37:00,1.98706,1.98706,1.98684,1.98684,1141040.0
2006-03-03 19:38:00,1.98687,1.98687,1.98645,1.98645,5242254.0
2006-03-03 19:39:00,1.9864,1.9864,1.98579,1.98583,3677059.0
2006-03-03 19:40:00,1.98588,1.98588,1.98573,1.98573,17541463.0
2006-03-03 19:41:00,1.9857,1.9857,1.9857,1.9857,178345.0
2006-03-03 19:42:00,1.98591,1.98603,1.98591,1.98603,799739.0
2006-03-03 19:43:00,1.98611,1.98631,1.98609,1.98631,2877757.0
2006-03-03 19:44:00,1.98654,1.98661,1.98649,1.98656,4891206.0
2006-03-03 19:45:00,1.98641,1.98668,1.98641,1.98668,1609584.0
2006-03-03 19:46:00,1.98677,1.98714,1.98677,1.98714,571116.0
2006-03-03 19:47:00,1.98709,1.98709,1.98695,1.98699,7583291.0
2006-03-03 19:48:00,1.98714,1.9872,1.98692,1.9872,2531878.0
2006-03-03 19:49:00,1.98677,1.98712,1.98677,1.98709,3352829.0
2006-03-03 19:50:00,1.98691,1.98713,1.98691,1.98713,1711350.0
2006-03-03 19:51:00,1.98716,1.98716,1.98687,1.98688,3077125.0
2006-03-03 19:52:00,1.98696,1.98711,1.98696,1.98698,6622367.0
2006-03-03 19:53:00,1.9868,1.9868,1.98664,1.98668,3186850.0
2006-03-03 19:54:00,1.98653,1.98713,1.98653,1.98713,1438044.0
2006-03-03 19:55:00,1.98681,1.98721,1.98681,1.98721,10955278.0
2006-03-03 19:56:00,1.98721,1.9873,1.98703,1.9873,6574619.0
2006-03-03 19:57:00,1.98726,1.98726,1.98682,1.98682,1102423.0
2006-03-03 19:58:00,1.98669,1.98682,1.98629,1.98681,4875625.0
2006-03-03 19:59:00,1.98696,1.98721,1.98673,1.98678,5165904.0
2006-03-03 20:01:00,1.98673,1.98685,1.98659,1.98659,1347389.0
2006-03-03 20:02:00,1.98685,1.98685,1.98672,1.98672,5464354.0
2006-03-03 20:03:00,1.98672,1.98703,1.98672,1.98703,2062678.0
2006-03-03 20:04:00,1.98695,1.98695,1.98674,1.98689,7553414.0
2006-03-03 20:05:00,1.98669,1.98685,1.98625,1.98625,10442199.0
2006-03-03 20:06:00,1.98628,1.98639,1.9862,1.98639,2505192.0
2006-03-03 20:07:00,1.9864,1.9864,1.98613,1.98613,338366.0
2006-03-03 20:08:00,1.98625,1.98644,1.9862,1.98644,2755307.0
2006-03-03 20:09:00,1.98638,1.98654,1.98623,1.98654,19704519.0
2006-03-03 20:10:00,1.98666,1.98699,1.98666,1.98699,6984460.0
2006-03-03 20:11:00,1.98705,1.98705,1.98661,1.987,3683900.0
2006-03-03 20:12:00,1.98697,1.98705,1.98669,1.98705,15878634.0
2006-03-03 20:13:00,1.98709,1.98753,1.98709,1.98747,3675031.0
2006-03-03 20:14:00,1.9874,1.98788,1.9874,1.98788,12769996.0
2006-03-03 20:15:00,1.98792,1.98869,1.98792,1.98869,2626344.0
2006-03-03 20:16:00,1.98865,1.98865,1.98785,1.98785,11470914.0
2006-03-03 20:17:00,1.98788,1.98796,1.98788,1.98796,12466780.0
2006-03-03 20:18:00,1.98799,1.98807,1.98763,1.98807,3235499.0
2006-03-03 20:19:00,1.98814,1.98865,1.98814,1.98865,1646733.0
2006-03-03 20:20:00,1.98871,1.98878,1.9883,1.9883,1078329.0
2006-03-03 20:21:00,1.98828,1.98828,1.98779,1.98779,3179571.0
2006-03-03 20:22:00,1.98793,1.98793,1.98752,1.98752,7074747.0
2006-03-03 20:23:00,1.9875,1.98779,1.9875,1.98779,883315.0
2006-03-03 20:24:00,1.98784,1.98795,1.98784,1.98794,4332606.0
2006-03-03 20:25:00,1.98768,1.98768,1.9874,1.98749,3378559.0
2006-03-03 20:26:00,1.98751,1.98751,1.98728,1.98728,682752.0
2006-03-03 20:27:00,1.98745,1.98787,1.98745,1.98782,3439464.0
2006-03-03 20:28:00,1.98761,1.98761,1.98735,1.98737,17168519.0
2006-03-03 20:29:00,1.9875,1.98765,1.9875,1.98762,4235957.0
2006-03-03 20:30:00,1.98767,1.98777,1.98765,1.98777,100666.0
2006-03-03 20:31:00,1.98778,1.98783,1.98765,1.9877,13573517.0
2006-03-03 20:32:00,1.9877,1.9877,1.9871,1.9871,4148440.0
2006-03-03 20:33:00,1.98708,1.98737,1.98704,1.98737,3581106.0
2006-03-03 20:34:00,1.98776,1.98782,1.98776,1.98782,26950144.0
2006-03-03 20:36:00,1.9878,1.9878,1.98702,1.98733,7728054.0
2006-03-03 20:37:00,1.9872,1.98778,1.9872,1.9877,981516.0
2006-03-03 20:38:00,1.98751,1.98792,1.98751,1.98779,6965519.0
2006-03-03 20:39:00,1.98765,1.98785,1.98755,1.98755,949071.0
2006-03-03 20:40:00,1.9877,1.98797,1.98765,1.98765,2643536.0
2006-03-03 20:41:00,1.98767,1.98793,1.98767,1.98777,2368375.0
2006-03-03 20:42:00,1.98796,1.98796,1.98782,1.98782,2271460.0
2006-03-03 20:43:00,1.98803,1.98827,1.98779,1.98827,6595847.0
2006-03-03 20:44:00,1.98787,1.9883,1.98783,1.98783,5511420.0
2006-03-03 20:45:00,1.98783,1.98783,1.98756,1.9876,9143006.0
2006-03-03 20:46:00,1.98769,1.98781,1.98763,1.98763,2128563.0
2006-03-03 20:47:00,1.9876,1.98777,1.9876,1.9876,963412.0
2006-03-03 20:48:00,1.98739,1.98765,1.98739,1.98756,5110354.0
2006-03-03 20:49:00,1.98754,1.98757,1.98727,1.98727,2484699.0
2006-03-03 20:50:00,1.98731,1.98731,1.98722,1.98722,172976.0
2006-03-03 20:51:00,1.98733,1.98754,1.98733,1.98754,2112740.0
2006-03-03 20:52:00,1.98754,1.98774,1.98753,1.98774,252952.0
2006-03-03 20:53:00,1.98772,1.98793,1.98772,1.98786,7291682.0
2006-03-03 20:54:00,1.98771,1.98772,1.98725,1.98772,17328067.0
2006-03-03 20:55:00,1.98774,1.98782,1.98745,1.98762,8533148.0
2006-03-03 20:56:00,1.98777,1.98812,1.98777,1.98812,7041306.0
2006-03-03 20:57:00,1.98796,1.9884,1.98795,1.9884,1598065.0
2006-03-03 20:58:00,1.98838,1.98838,1.98822,1.98828,4626859.0
2006-03-03 20:59:00,1.98823,1.98823,1.98811,1.98817,16850809.0
2006-03-03 21:00:00,1.98823,1.98823,1.98801,1.98807,3585010.0
2006-03-03 21:01:00,1.98819,1.98819,1.98799,1.98799,4894121.0
2006-03-03 21:02:00,1.98775,1.98775,1.98749,1.98749,5444773.0
2006-03-03 21:03:00,1.98762,1.98778,1.98762,1.98772,4189649.0
2006-03-03 21:04:00,1.98783,1.98783,1.98766,1.98766,7666641.0
2006-03-03 21:05:00,1.98771,1.98771,1.98764,1.98764,577816.0
2006-03-03 21:06:00,1.9874,1.9878,1.9874,1.9877,24822199.0
2006-03-03 21:08:00,1.98749,1.98798,1.98749,1.98798,4478697.0
2006-03-03 21:09:00,1.98795,1.98795,1.98775,1.98775,3163106.0
2006-03-03 21:10:00,1.98773,1.988,1.98773,1.988,5356642.0
2006-03-03 21:12:00,1.98774,1.98811,1.98774,1.98809,3000349.0
2006-03-03 21:13:00,1.9881,1.98821,1.9881,1.98821,2632130.0
2006-03-03 21:14:00,1.98831,1.98838,1.9881,1.98838,655959.0
2006-03-03 21:15:00,1.98882,1.98882,1.98817,1.98839,17111860.0
2006-03-03 21:16:00,1.98829,1.9885,1.98827,1.98844,4636291.0
2006-03-03 21:17:00,1.98849,1.98891,1.98849,1.98891,1095110.0
2006-03-03 21:18:00,1.98886,1.98895,1.98869,1.98869,5331569.0
2006-03-03 21:19:00,1.98856,1.98888,1.98842,1.98879,3801722.0
2006-03-03 21:20:00,1.98882,1.98882,1.98829,1.98842,5869747.0
2006-03-03 21:21:00,1.98837,1.9885,1.98826,1.98826,2207705.0
2006-03-03 21:23:00,1.98825,1.98825,1.98779,1.98812,4342653.0
2006-03-03 21:24:00,1.98821,1.98844,1.98813,1.98813,4043642.0
2006-03-03 21:25:00,1.98781,1.98836,1.98781,1.98836,14018454.0
2006-03-03 21:26:00,1.98838,1.98845,1.988,1.98819,1899751.0
2006-03-03 21:27:00,1.98783,1.98822,1.98783,1.98804,4096609.0
2006-03-03 21:28:00,1.98805,1.98839,1.98805,1.98839,3814367.0
2006-03-03 21:29:00,1.98847,1.98857,1.98837,1.98845,2330331.0
2006-03-03 21:30:00,1.98858,1.98892,1.98828,1.98886,9473648.0
2006-03-03 21:31:00,1.98882,1.98882,1.98859,1.98859,4283915.0
2006-03-03 21:32:00,1.98901,1.98942,1.98901,1.98942,9907314.0
2006-03-03 21:33:00,1.98952,1.9898,1.98952,1.9898,12577654.0
2006-03-03 21:34:00,1.98998,1.99012,1.98998,1.99001,15342718.0
2006-03-03 21:35:00,1.99001,1.99008,1.99,1.99,432430.0
2006-03-03 21:36:00,1.99015,1.99015,1.98998,1.99013,18802889.0
2006-03-03 21:37:00,1.99024,1.99084,1.99016,1.99084,1138360.0
2006-03-03 21:38:00,1.9908,1.9908,1.99054,1.99054,13037447.0
2006-03-03 21:39:00,1.99052,1.99052,1.9905,1.9905,919577.0
2006-03-03 21:40:00,1.99008,1.99022,1.99004,1.99022,2186012.0
2006-03-03 21:41:00,1.99023,1.99043,1.99023,1.99043,3243385.0
2006-03-03 21:42:00,1.99034,1.99039,1.99024,1.99024,7970051.0
2006-03-03 21:43:00,1.99024,1.99024,1.98943,1.98969,9625552.0
2006-03-03 21:44:00,1.98973,1.99025,1.98973,1.99016,4171301.0
2006-03-03 21:45:00,1.99028,1.99049,1.99021,1.99049,1127438.0
2006-03-03 21:46:00,1.99043,1.99043,1.99032,1.99037,23306745.0
2006-03-03 21:47:00,1.99026,1.99041,1.99025,1.99025,3828267.0
2006-03-03 21:48:00,1.99023,1.99082,1.99017,1.99082,701318.0
2006-03-03 21:49:00,1.99077,1.99077,1.99005,1.99005,5987123.0
2006-03-03 21:50:00,1.99017,1.99064,1.99017,1.99064,5077482.0
2006-03-03 21:51:00,1.99042,1.99058,1.99042,1.99049,430976.0
2006-03-03 21:52:00,1.98978,1.99034,1.98978,1.99017,3329269.0
2006-03-03 21:53:00,1.99021,1.99021,1.98957,1.98983,5793537.0
2006-03-03 21:54:00,1.99007,1.99035,1.99007,1.99035,5279924.0
2006-03-03 21:55:00,1.98998,1.99018,1.98996,1.99001,4986794.0
2006-03-03 21:56:00,1.99005,1.99024,1.99005,1.99023,217291.0
2006-03-03 21:58:00,1.99012,1.99046,1.99012,1.99029,4151314.0
2006-03-03 21:59:00,1.99062,1.99093,1.99059,1.99085,6269067.0
2006-03-03 22:00:00,1.99106,1.99106,1.99065,1.99101,2578177.0
2006-03-03 22:01:00,1.99078,1.99118,1.99078,1.99118,1054290.0
2006-03-03 22:02:00,1.99123,1.99144,1.99111,1.99111,15937527.0
2006-03-03 22:03:00,1.99119,1.99168,1.99119,1.99168,21681070.0
2006-03-03 22:04:00,1.99176,1.99219,1.99176,1.99209,3198737.0
2006-03-03 22:05:00,1.99205,1.99205,1.99105,1.99131,1518423.0
2006-03-03 22:06:00,1.99133,1.99175,1.99133,1.99148,8345661.0
2006-03-03 22:07:00,1.99104,1.99104,1.99058,1.99078,2854776.0
2006-03-03 22:08:00,1.99093,1.99115,1.99093,1.99115,6337310.0
2006-03-03 22:09:00,1.99124,1.99138,1.99124,1.99138,6178992.0
2006-03-03 22:10:00,1.99141,1.99141,1.99121,1.99121,7096719.0
2006-03-03 22:11:00,1.991,1.99138,1.991,1.99104,4613986.0
2006-03-03 22:12:00,1.99118,1.99118,1.99094,1.99098,10058023.0
2006-03-03 22:13:00,1.99076,1.99099,1.99067,1.99069,5091623.0
2006-03-03 22:14:00,1.99075,1.99101,1.9907,1.99101,7867231.0
2006-03-03 22:15:00,1.99115,1.99133,1.99107,1.99114,4266206.0
2006-03-03 22:16:00,1.99113,1.99126,1.99113,1.99126,3316923.0
2006-03-03 22:17:00,1.9912,1.9912,1.99051,1.99119,4727137.0
2006-03-03 22:18:00,1.99131,1.99131,1.99077,1.99087,5868792.0
2006-03-03 22:19:00,1.99124,1.99148,1.99124,1.99137,4454666.0
2006-03-03 22:20:00,1.99131,1.99144,1.99112,1.99136,7711312.0
2006-03-03 22:24:00,1.99141,1.99217,1.99141,1.99217,27027203.0
2006-03-03 22:25:00,1.99209,1.99209,1.99186,1.99186,7869369.0
2006-03-03 22:26:00,1.99173,1.99173,1.99115,1.99115,7120942.0
2006-03-03 22:27:00,1.9912,1.99142,1.9912,1.99142,1278046.0
2006-03-03 22:28:00,1.9916,1.9916,1.99133,1.99133,3530867.0
2006-03-03 22:29:00,1.99121,1.99121,1.991,1.99118,2892059.0
2006-03-03 22:30:00,1.99119,1.99129,1.99102,1.99129,1208524.0
2006-03-03 22:31:00,1.99109,1.99147,1.9907,1.99107,5210627.0
2006-03-03 22:32:00,1.99104,1.99139,1.99104,1.99139,1421967.0
2006-03-03 22:33:00,1.99159,1.99159,1.99125,1.99125,1110915.0
2006-03-03 22:34:00,1.99138,1.99145,1.99087,1.99087,1961214.0
2006-03-03 22:35:00,1.9911,1.99144,1.9911,1.99135,3052552.0
2006-03-03 22:36:00,1.99105,1.99113,1.99089,1.99113,4726714.0
2006-03-03 22:37:00,1.9911,1.99111,1.99107,1.99107,5364717.0
2006-03-03 22:39:00,1.99105,1.99106,1.99078,1.99087,12236163.0
2006-03-03 22:40:00,1.99086,1.99099,1.99078,1.99078,1378315.0
2006-03-03 22:42:00,1.99093,1.99093,1.99081,1.99086,7463950.0
2006-03-03 22:43:00,1.99093,1.99093,1.9907,1.9908,5073092.0
2006-03-03 22:44:00,1.99085,1.99125,1.99085,1.99125,32506945.0
2006-03-03 22:45:00,1.99081,1.99081,1.9906,1.9906,1405499.0
2006-03-03 22:46:00,1.99069,1.99069,1.99067,1.99067,1230392.0
2006-03-03 22:47:00,1.99068,1.99068,1.99042,1.99042,529386.0
2006-03-03 22:49:00,1.99054,1.99069,1.99051,1.99069,1346365.0
2006-03-03 22:50:00,1.99067,1.991,1.99067,1.991,5309917.0
2006-03-03 22:51:00,1.99098,1.99101,1.99078,1.99091,4859637.0
2006-03-03 22:52:00,1.99093,1.99093,1.99076,1.99076,261164.0
2006-03-03 22:53:00,1.99072,1.99095,1.99067,1.99095,3499468.0
2006-03-03 22:54:00,1.99079,1.99079,1.99051,1.99051,6391181.0
2006-03-03 22:55:00,1.99054,1.9908,1.99054,1.9908,3321662.0
2006-03-03 22:56:00,1.99083,1.99083,1.99046,1.9906,3144431.0
2006-03-03 22:57:00,1.99069,1.99078,1.99069,1.99078,453586.0
2006-03-03 22:58:00,1.9906,1.9906,1.99049,1.99049,6791408.0
2006-03-03 22:59:00,1.99057,1.99057,1.99014,1.99014,2254339.0
2006-03-03 23:00:00,1.98999,1.99023,1.98999,1.99007,1904146.0
2006-03-03 23:01:00,1.99029,1.99029,1.99008,1.99013,4655559.0
2006-03-03 23:02:00,1.99022,1.99022,1.99009,1.99009,12399309.0
2006-03-03 23:03:00,1.98999,1.99018,1.98999,1.99018,3548511.0
2006-03-03 23:05:00,1.99021,1.99021,1.99008,1.99008,25685.0
2006-03-03 23:06:00,1.99014,1.99026,1.9901,1.99016,1154355.0
2006-03-03 23:07:00,1.99027,1.99027,1.99001,1.99024,5778864.0
2006-03-03 23:08:00,1.99036,1.99036,1.99024,1.99033,2514002.0
2006-03-03 23:09:00,1.99034,1.99081,1.99034,1.99081,6987111.0
2006-03-03 23:10:00,1.99091,1.99091,1.99091,1.99091,779926.0
2006-03-03 23:11:00,1.99094,1.99115,1.99082,1.99082,9960500.0
2006-03-03 23:12:00,1.99099,1.991,1.99062,1.991,4369059.0
2006-03-03 23:13:00,1.99095,1.99095,1.99049,1.99049,6245613.0
2006-03-03 23:14:00,1.99008,1.99024,1.99008,1.99024,8591592.0
2006-03-03 23:15:00,1.99038,1.9909,1.99038,1.9909,16722478.0
2006-03-03 23:17:00,1.99082,1.99082,1.98997,1.98997,7896137.0
2006-03-03 23:18:00,1.98992,1.99037,1.98992,1.99037,458050.0
2006-03-03 23:19:00,1.9904,1.9904,1.99011,1.99011,3811215.0
2006-03-03 23:20:00,1.99019,1.99019,1.99004,1.99007,1314807.0
2006-03-03 23:22:00,1.99009,1.99039,1.99009,1.99022,1254624.0
2006-03-03 23:23:00,1.99042,1.99051,1.99027,1.99033,1760392.0
2006-03-03 23:24:00,1.99003,1.99032,1.99003,1.99027,1455379.0
2006-03-03 23:25:00,1.9904,1.9908,1.9904,1.9908,7061040.0
2006-03-03 23:26:00,1.99033,1.99046,1.99032,1.99034,548796.0
2006-03-03 23:27:00,1.99064,1.99064,1.99032,1.99032,6351776.0
2006-03-03 23:28:00,1.99029,1.99052,1.99029,1.99052,2447628.0
2006-03-03 23:29:00,1.99051,1.99061,1.99033,1.99042,5111644.0
2006-03-03 23:30:00,1.99044,1.99044,1.99015,1.99015,1496370.0
2006-03-03 23:31:00,1.99003,1.99024,1.98993,1.98993,19615372.0
2006-03-03 23:32:00,1.98992,1.98992,1.98967,1.98967,7853601.0
2006-03-03 23:33:00,1.98968,1.98995,1.98968,1.98995,2087438.0
2006-03-03 23:34:00,1.98998,1.99011,1.98994,1.98994,3469156.0
2006-03-03 23:35:00,1.99004,1.99021,1.98993,1.99021,8359849.0
2006-03-03 23:36:00,1.99016,1.99033,1.99016,1.99033,3922364.0
2006-03-03 23:37:00,1.99032,1.9904,1.99032,1.9904,585664.0
2006-03-03 23:38:00,1.9907,1.9907,1.99011,1.99029,2027963.0
2006-03-03 23:39:00,1.99009,1.99026,1.99009,1.99026,1635751.0
2006-03-03 23:40:00,1.99026,1.99041,1.99007,1.99041,534600.0
2006-03-03 23:41:00,1.99039,1.99051,1.99039,1.99049,8037506.0
2006-03-03 23:42:00,1.99037,1.99061,1.99037,1.99039,1442455.0
2006-03-03 23:43:00,1.99055,1.99055,1.99033,1.99047,3715197.0
2006-03-03 23:44:00,1.99043,1.99063,1.99043,1.99063,9520328.0
2006-03-03 23:45:00,1.99063,1.99099,1.99063,1.99099,2658366.0
2006-03-03 23:46:00,1.99103,1.99121,1.99103,1.99121,2049394.0
2006-03-03 23:47:00,1.99129,1.99152,1.99128,1.99152,5551552.0
2006-03-03 23:48:00,1.99147,1.99226,1.99147,1.99199,4317673.0
2006-03-03 23:49:00,1.99204,1.99204,1.99199,1.99199,157369.0
2006-03-03 23:50:00,1.9919,1.9919,1.99161,1.99161,3002080.0
2006-03-03 23:51:00,1.99158,1.99158,1.9908,1.9908,3571818.0
2006-03-03 23:52:00,1.99055,1.99055,1.99042,1.99042,4365809.0
2006-03-03 23:53:00,1.99063,1.99067,1.99043,1.99067,11682316.0
2006-03-03 23:54:00,1.99055,1.99055,1.99041,1.99041,4895847.0
2006-03-03 23:55:00,1.99045,1.99055,1.99008,1.99008,11607598.0
2006-03-03 23:56:00,1.99009,1.99009,1.98984,1.98985,2369114.0
2006-03-03 23:57:00,1.98977,1.99004,1.98977,1.99004,6795565.0
2006-03-03 23:58:00,1.98997,1.99052,1.98997,1.99052,1070571.0
2006-03-03 23:59:00,1.99053,1.99053,1.99037,1.99037,2272170.0
2006-03-06 00:01:00,1.99036,1.99036,1.99022,1.99022,6351045.0
2006-03-06 00:02:00,1.99007,1.99023,1.98991,1.99011,5595544.0
2006-03-06 00:03:00,1.99041,1.99048,1.99012,1.99048,2715750.0
2006-03-06 00:04:00,1.98997,1.99027,1.98997,1.99027,5958683.0
2006-03-06 00:05:00,1.99016,1.99016,1.99004,1.99004,9242.0
2006-03-06 00:06:00,1.99007,1.99007,1.98981,1.98981,11714381.0
2006-03-06 00:07:00,1.98991,1.99004,1.98991,1.99004,9868804.0
2006-03-06 00:08:00,1.99007,1.99012,1.98998,1.98998,650719.0
2006-03-06 00:09:00,1.98998,1.99009,1.98998,1.99009,7113741.0
2006-03-06 00:10:00,1.99011,1.99011,1.99,1.99004,908581.0
2006-03-06 00:11:00,1.98952,1.98955,1.98937,1.98955,573211.0
2006-03-06 00:12:00,1.9891,1.98958,1.9891,1.98958,1206226.0
2006-03-06 00:13:00,1.98945,1.98953,1.98933,1.98935,3355100.0
2006-03-06 00:14:00,1.98929,1.98933,1.98921,1.98933,1190637.0
2006-03-06 00:15:00,1.9893,1.98951,1.98924,1.98928,3667417.0
2006-03-06 00:16:00,1.98894,1.98941,1.98894,1.98935,17977936.0
2006-03-06 00:17:00,1.98952,1.98967,1.98952,1.98965,3501334.0
2006-03-06 00:18:00,1.98947,1.98958,1.98941,1.98954,5719859.0
2006-03-06 00:20:00,1.98958,1.9898,1.98958,1.98958,1487576.0
2006-03-06 00:21:00,1.98992,1.99003,1.98985,1.98985,5475909.0
2006-03-06 00:22:00,1.98998,1.99004,1.98998,1.99,916540.0
2006-03-06 00:25:00,1.99013,1.9906,1.99013,1.99057,4111802.0
2006-03-06 00:30:00,1.99056,1.9907,1.99056,1.9907,56375.0
2006-03-06 00:32:00,1.99075,1.99075,1.99028,1.99062,7355705.0
2006-03-06 00:33:00,1.99069,1.99069,1.99048,1.99065,10148072.0
2006-03-06 00:36:00,1.99065,1.99081,1.99064,1.99064,1764287.0
2006-03-06 00:38:00,1.99059,1.9908,1.99059,1.9908,564698.0
2006-03-06 00:39:00,1.99086,1.99132,1.99086,1.99132,8798357.0
2006-03-06 00:40:00,1.99084,1.99101,1.99084,1.9909,15250859.0
2006-03-06 00:41:00,1.99092,1.99092,1.99066,1.99076,1330713.0
2006-03-06 00:42:00,1.99081,1.99081,1.9906,1.9906,2441866.0
2006-03-06 00:43:00,1.99056,1.99079,1.99053,1.99053,1850776.0
2006-03-06 00:44:00,1.9907,1.9907,1.99037,1.99037,7272687.0
2006-03-06 00:45:00,1.99035,1.99068,1.99035,1.99068,7143670.0
2006-03-06 00:46:00,1.99053,1.99082,1.99053,1.99082,465197.0
2006-03-06 00:47:00,1.99088,1.99112,1.99088,1.99112,1099523.0
2006-03-06 00:48:00,1.99107,1.99111,1.99088,1.99111,2375417.0
2006-03-06 00:49:00,1.99111,1.99111,1.99096,1.99096,217130.0
2006-03-06 00:51:00,1.99101,1.99115,1.99101,1.99115,3739318.0
2006-03-06 00:52:00,1.99127,1.99145,1.99127,1.99145,230372.0
2006-03-06 00:54:00,1.99118,1.99118,1.991,1.991,2822470.0
2006-03-06 00:55:00,1.99111,1.99131,1.99111,1.99131,1567731.0
2006-03-06 00:56:00,1.9914,1.99164,1.9914,1.99163,21418602.0
2006-03-06 00:58:00,1.99139,1.99159,1.99139,1.99148,5874567.0
2006-03-06 00:59:00,1.99158,1.99183,1.99156,1.99178,14571511.0
2006-03-06 01:00:00,1.99174,1.99222,1.99174,1.99222,1148501.0
2006-03-06 01:01:00,1.99222,1.99285,1.99222,1.99285,1699579.0
2006-03-06 01:02:00,1.99319,1.99354,1.99289,1.99289,504988.0
2006-03-06 01:03:00,1.99303,1.99317,1.99303,1.99317,6877106.0
2006-03-06 01:04:00,1.99331,1.99403,1.99331,1.99403,10413775.0
2006-03-06 01:05:00,1.99393,1.99393,1.99305,1.99329,2786803.0
2006-03-06 01:06:00,1.99326,1.9934,1.99314,1.99314,16445437.0
2006-03-06 01:07:00,1.99319,1.99319,1.99289,1.99299,1383937.0
2006-03-06 01:08:00,1.99297,1.99297,1.99271,1.99294,10368013.0
2006-03-06 01:09:00,1.9931,1.99325,1.9931,1.99312,3310222.0
2006-03-06 01:10:00,1.99322,1.99335,1.99292,1.99335,2046591.0
2006-03-06 01:12:00,1.99322,1.9935,1.99322,1.9935,5399621.0
2006-03-06 01:13:00,1.99387,1.9943,1.99387,1.9943,8884852.0
2006-03-06 01:14:00,1.99438,1.99438,1.99371,1.99381,2358365.0
2006-03-06 01:15:00,1.99389,1.9942,1.99389,1.99408,2156266.0
2006-03-06 01:16:00,1.99416,1.99416,1.99338,1.99361,2121102.0
2006-03-06 01:17:00,1.99381,1.99387,1.99369,1.99386,1950644.0
2006-03-06 01:18:00,1.99394,1.99418,1.99394,1.9941,4338574.0
2006-03-06 01:19:00,1.99405,1.99452,1.99405,1.99452,4661727.0
2006-03-06 01:20:00,1.99429,1.99486,1.99429,1.99462,6068695.0
2006-03-06 01:21:00,1.99466,1.99466,1.99442,1.99444,2844865.0
2006-03-06 01:22:00,1.99452,1.99498,1.99452,1.99498,2836020.0
2006-03-06 01:23:00,1.99487,1.99487,1.99434,1.99449,6672392.0
2006-03-06 01:24:00,1.99443,1.99443,1.99395,1.99395,10269101.0
2006-03-06 01:25:00,1.99386,1.99386,1.99364,1.99376,1105916.0
2006-03-06 01:26:00,1.99376,1.99378,1.99343,1.99343,2156204.0
2006-03-06 01:27:00,1.99353,1.99375,1.99351,1.99375,6501243.0
2006-03-06 01:28:00,1.994,1.99435,1.99385,1.99416,2993208.0
2006-03-06 01:29:00,1.99385,1.99424,1.99385,1.99424,1781596.0
2006-03-06 01:30:00,1.99451,1.99451,1.99422,1.9944,2334673.0
2006-03-06 01:31:00,1.99434,1.99437,1.99407,1.99419,5885054.0
2006-03-06 01:32:00,1.99435,1.99456,1.99435,1.99454,4732328.0
2006-03-06 01:33:00,1.99454,1.99454,1.99375,1.99375,3085512.0
2006-03-06 01:34:00,1.99413,1.99428,1.99399,1.99425,7609995.0
2006-03-06 01:35:00,1.99415,1.99418,1.99388,1.99388,4682057.0
2006-03-06 01:36:00,1.99388,1.99397,1.99383,1.99389,10453062.0
2006-03-06 01:37:00,1.99391,1.99391,1.99354,1.99386,9936167.0
2006-03-06 01:38:00,1.99389,1.99406,1.99389,1.99394,3578424.0
2006-03-06 01:39:00,1.9942,1.99427,1.99382,1.99388,19175118.0
2006-03-06 01:40:00,1.99396,1.99403,1.99396,1.99403,1388808.0
2006-03-06 01:41:00,1.99404,1.9942,1.99403,1.99412,14434627.0
2006-03-06 01:42:00,1.99406,1.99406,1.9932,1.99336,1609864.0
2006-03-06 01:43:00,1.99342,1.99343,1.99325,1.99325,5704169.0
2006-03-06 01:44:00,1.99348,1.99361,1.99344,1.9936,6184710.0
2006-03-06 01:45:00,1.99353,1.99418,1.99353,1.99418,6033945.0
2006-03-06 01:46:00,1.99427,1.99457,1.99427,1.9944,3759404.0
2006-03-06 01:47:00,1.99446,1.99446,1.99387,1.99428,8030519.0
2006-03-06 01:48:00,1.99457,1.99457,1.99426,1.99447,2491177.0
2006-03-06 01:49:00,1.99457,1.99457,1.99446,1.99446,451863.0
2006-03-06 01:50:00,1.99394,1.9946,1.99394,1.9946,3951537.0
2006-03-06 01:51:00,1.99457,1.99457,1.99396,1.99437,9907602.0
2006-03-06 01:52:00,1.99422,1.99428,1.99394,1.99394,6532450.0
2006-03-06 01:53:00,1.99346,1.99386,1.99329,1.99329,14423126.0
2006-03-06 01:54:00,1.99373,1.99383,1.99366,1.99379,5241307.0
2006-03-06 01:55:00,1.99376,1.99441,1.99376,1.99441,2406528.0
2006-03-06 01:56:00,1.99423,1.99481,1.99423,1.99467,9070581.0
2006-03-06 01:57:00,1.99466,1.99492,1.9943,1.99492,14553423.0
2006-03-06 01:58:00,1.99492,1.995,1.9945,1.99495,24192197.0
2006-03-06 01:59:00,1.99496,1.99508,1.99487,1.99487,4549618.0
2006-03-06 02:00:00,1.99495,1.99495,1.99466,1.99466,4578002.0
2006-03-06 02:01:00,1.99473,1.99483,1.99436,1.99481,24489144.0
2006-03-06 02:02:00,1.99484,1.99496,1.99454,1.9949,29328269.0
2006-03-06 02:03:00,1.9949,1.99492,1.99476,1.99482,8449541.0
2006-03-06 02:04:00,1.9948,1.99486,1.99453,1.99477,2374001.0
2006-03-06 02:05:00,1.99487,1.99531,1.99487,1.99531,5186333.0
2006-03-06 02:06:00,1.99494,1.99552,1.99494,1.99542,4626315.0
2006-03-06 02:07:00,1.99554,1.99555,1.99534,1.99555,6970177.0
2006-03-06 02:08:00,1.99551,1.99551,1.99504,1.99504,9905279.0
2006-03-06 02:09:00,1.99514,1.99517,1.99472,1.99472,4206448.0
2006-03-06 02:10:00,1.99513,1.99516,1.99509,1.99516,414173.0
2006-03-06 02:11:00,1.99516,1.99516,1.995,1.995,2424033.0
2006-03-06 02:12:00,1.99491,1.99491,1.9947,1.9947,7405771.0
2006-03-06 02:13:00,1.9946,1.99469,1.9946,1.99465,669945.0
2006-03-06 02:14:00,1.99491,1.99493,1.99485,1.99485,6175360.0
2006-03-06 02:15:00,1.99487,1.99487,1.99465,1.99486,6692684.0
2006-03-06 02:16:00,1.99477,1.99491,1.99477,1.99491,5593542.0
2006-03-06 02:17:00,1.99497,1.99497,1.99487,1.99488,1572287.0
2006-03-06 02:18:00,1.99489,1.99509,1.99489,1.99501,15439755.0
2006-03-06 02:19:00,1.99511,1.99522,1.99511,1.99522,1534594.0
2006-03-06 02:20:00,1.99519,1.99542,1.99519,1.99542,18627472.0
2006-03-06 02:21:00,1.99524,1.99526,1.9952,1.9952,3257853.0
2006-03-06 02:22:00,1.9952,1.9953,1.99513,1.99519,9499204.0
2006-03-06 02:23:00,1.99501,1.99515,1.99499,1.99511,10933020.0
2006-03-06 02:24:00,1.99509,1.99524,1.99483,1.99483,4804081.0
2006-03-06 02:25:00,1.9949,1.99492,1.99467,1.99474,8365389.0
2006-03-06 02:26:00,1.99433,1.99472,1.99433,1.99463,3360394.0
2006-03-06 02:27:00,1.9946,1.9946,1.99437,1.99442,5208947.0
2006-03-06 02:28:00,1.99441,1.99441,1.99422,1.99422,6170760.0
2006-03-06 02:29:00,1.99414,1.99416,1.99414,1.99416,998406.0
2006-03-06 02:30:00,1.9941,1.99413,1.9941,1.99413,1720851.0
2006-03-06 02:31:00,1.99412,1.99412,1.99359,1.99379,2946651.0
2006-03-06 02:32:00,1.99386,1.99386,1.9935,1.99357,5978702.0
2006-03-06 02:33:00,1.99359,1.99391,1.99359,1.99361,2204256.0
2006-03-06 02:34:00,1.99357,1.99373,1.99357,1.99373,1116410.0
2006-03-06 02:35:00,1.99379,1.99382,1.99362,1.99382,9457636.0
2006-03-06 02:36:00,1.9938,1.99383,1.99355,1.99376,6142876.0
2006-03-06 02:37:00,1.99382,1.99408,1.99373,1.99408,4197825.0
2006-03-06 02:38:00,1.99417,1.99439,1.99409,1.99439,2622722.0
2006-03-06 02:39:00,1.99449,1.99471,1.99433,1.99433,5650029.0
2006-03-06 02:40:00,1.99478,1.99483,1.99464,1.99483,4651493.0
2006-03-06 02:41:00,1.99473,1.99473,1.99462,1.99462,246142.0
2006-03-06 02:42:00,1.99458,1.99458,1.99428,1.99448,1989236.0
2006-03-06 02:43:00,1.99456,1.99472,1.99448,1.99472,2023373.0
2006-03-06 02:44:00,1.99464,1.99501,1.99464,1.9948,2828800.0
2006-03-06 02:45:00,1.99473,1.99496,1.99463,1.99496,2308952.0
2006-03-06 02:46:00,1.99496,1.99514,1.99496,1.99514,2283193.0
2006-03-06 02:47:00,1.99523,1.99523,1.99488,1.99495,5031329.0
2006-03-06 02:48:00,1.99502,1.99551,1.99502,1.99551,7266565.0
2006-03-06 02:49:00,1.99553,1.99585,1.99523,1.99585,1744391.0
2006-03-06 02:50:00,1.99591,1.99596,1.99583,1.99592,3455346.0
2006-03-06 02:51:00,1.99582,1.99597,1.99582,1.99597,287221.0
2006-03-06 02:52:00,1.99611,1.99617,1.99584,1.99617,1370903.0
2006-03-06 02:53:00,1.99626,1.99652,1.99626,1.99652,11831988.0
2006-03-06 02:54:00,1.99676,1.99699,1.99676,1.99699,2257518.0
2006-03-06 02:55:00,1.99711,1.9975,1.99705,1.9975,10288085.0
2006-03-06 02:56:00,1.9974,1.99743,1.99732,1.99732,6971217.0
2006-03-06 02:57:00,1.99714,1.99723,1.99711,1.99711,528175.0
2006-03-06 02:58:00,1.99709,1.99709,1.99682,1.99682,1648637.0
2006-03-06 02:59:00,1.99691,1.99691,1.99666,1.99671,1048477.0
2006-03-06 03:00:00,1.99672,1.99672,1.99641,1.99641,13867064.0
2006-03-06 03:01:00,1.99646,1.99646,1.99619,1.99619,5376194.0
2006-03-06 03:02:00,1.99622,1.99622,1.99611,1.99613,1230376.0
2006-03-06 03:03:00,1.99607,1.99607,1.99586,1.99586,23690524.0
2006-03-06 03:05:00,1.99583,1.99583,1.99566,1.99566,3101275.0
2006-03-06 03:06:00,1.99562,1.99562,1.99523,1.99536,1658905.0
2006-03-06 03:07:00,1.99536,1.99536,1.99518,1.99518,714402.0
2006-03-06 03:08:00,1.9951,1.99519,1.9951,1.99516,3864130.0
2006-03-06 03:10:00,1.99506,1.99506,1.99502,1.99502,659094.0
2006-03-06 03:11:00,1.99504,1.99516,1.99501,1.99512,2266619.0
2006-03-06 03:12:00,1.99521,1.99534,1.99515,1.99534,1188416.0
2006-03-06 03:13:00,1.99532,1.99549,1.99522,1.99549,3863589.0
2006-03-06 03:14:00,1.99551,1.99551,1.99512,1.99512,6923503.0
2006-03-06 03:15:00,1.99516,1.99534,1.99516,1.99529,8227795.0
2006-03-06 03:16:00,1.9951,1.99533,1.9951,1.9953,1869471.0
2006-03-06 03:17:00,1.99533,1.99533,1.9952,1.9952,2516869.0
2006-03-06 03:18:00,1.99513,1.99536,1.99499,1.99536,1365816.0
2006-03-06 03:19:00,1.9954,1.99558,1.9953,1.99558,1267546.0
2006-03-06 03:20:00,1.9956,1.9956,1.99534,1.99538,8709975.0
2006-03-06 03:21:00,1.99536,1.99536,1.9952,1.99524,615542.0
2006-03-06 03:22:00,1.99524,1.99542,1.99524,1.99542,367357.0
2006-03-06 03:23:00,1.99545,1.99576,1.99545,1.99576,6610499.0
2006-03-06 03:24:00,1.9958,1.9958,1.9955,1.9956,5908284.0
2006-03-06 03:25:00,1.99559,1.99559,1.99543,1.99548,3540847.0
2006-03-06 03:26:00,1.99552,1.9956,1.99551,1.99554,1057682.0
2006-03-06 03:27:00,1.99549,1.99549,1.99512,1.99524,7168603.0
2006-03-06 03:28:00,1.99524,1.99524,1.99495,1.99497,2056799.0
2006-03-06 03:31:00,1.99499,1.99499,1.99482,1.99494,2108192.0
2006-03-06 03:32:00,1.99495,1.99507,1.99495,1.99507,2569045.0
2006-03-06 03:33:00,1.99511,1.9952,1.9951,1.99519,1205575.0
2006-03-06 03:34:00,1.99524,1.99536,1.9952,1.99536,3773681.0
2006-03-06 03:36:00,1.99534,1.99549,1.99532,1.99549,12258933.0
2006-03-06 03:37:00,1.99526,1.99536,1.99523,1.99536,957224.0
2006-03-06 03:39:00,1.99527,1.99546,1.99527,1.99546,1612023.0
2006-03-06 03:40:00,1.99539,1.99542,1.99537,1.99537,4113231.0
2006-03-06 03:41:00,1.99549,1.99549,1.99538,1.99542,5210881.0
2006-03-06 03:42:00,1.99547,1.99557,1.99545,1.99545,3715804.0
2006-03-06 03:43:00,1.99527,1.99534,1.99494,1.99494,16652405.0
2006-03-06 03:44:00,1.99526,1.9954,1.99509,1.99509,3590228.0
2006-03-06 03:45:00,1.9951,1.99514,1.99505,1.99505,1184712.0
2006-03-06 03:46:00,1.9951,1.9952,1.99495,1.99518,3160717.0
2006-03-06 03:47:00,1.99521,1.99536,1.99514,1.99536,324852.0
2006-03-06 03:48:00,1.99546,1.99546,1.9953,1.9953,270287.0
2006-03-06 03:49:00,1.99529,1.99529,1.9951,1.9951,870288.0
2006-03-06 03:50:00,1.99505,1.9952,1.99505,1.9952,6928743.0
2006-03-06 03:51:00,1.99516,1.99519,1.99509,1.99509,2515122.0
2006-03-06 03:52:00,1.99534,1.99534,1.9951,1.9951,9682892.0
2006-03-06 03:53:00,1.995,1.99528,1.995,1.99528,11900022.0
2006-03-06 03:54:00,1.99539,1.99546,1.99539,1.99546,8888.0
2006-03-06 03:55:00,1.99543,1.99543,1.99496,1.99496,1428880.0
2006-03-06 03:56:00,1.99529,1.99529,1.99519,1.99522,2356438.0
2006-03-06 03:57:00,1.99522,1.99545,1.99522,1.99543,6021245.0
2006-03-06 03:58:00,1.99536,1.99554,1.99536,1.99545,5934447.0
2006-03-06 03:59:00,1.99545,1.99556,1.99545,1.99556,633940.0
2006-03-06 04:00:00,1.99562,1.99567,1.99562,1.99567,2194485.0
2006-03-06 04:02:00,1.99567,1.99567,1.99558,1.99564,6790133.0
2006-03-06 04:03:00,1.9957,1.99577,1.99561,1.99577,272694.0
2006-03-06 04:05:00,1.99589,1.99591,1.99568,1.99568,4470277.0
2006-03-06 04:06:00,1.99577,1.99577,1.99554,1.99554,12695411.0
2006-03-06 04:07:00,1.99531,1.99531,1.99516,1.99516,4119465.0
2006-03-06 04:08:00,1.99527,1.99538,1.99509,1.99538,3708668.0
2006-03-06 04:10:00,1.99543,1.99545,1.99543,1.99545,159717.0
2006-03-06 04:11:00,1.99536,1.99556,1.99536,1.99536,2558986.0
2006-03-06 04:12:00,1.99541,1.99541,1.99515,1.99515,4728377.0
2006-03-06 04:13:00,1.99504,1.99504,1.99481,1.99481,1229145.0
2006-03-06 04:14:00,1.99485,1.99495,1.99477,1.99494,2891729.0
2006-03-06 04:15:00,1.99495,1.99495,1.9948,1.9948,9042006.0
2006-03-06 04:16:00,1.99476,1.99477,1.99451,1.99477,3486812.0
2006-03-06 04:17:00,1.99471,1.99471,1.99441,1.99441,1581120.0
2006-03-06 04:19:00,1.99458,1.99471,1.99458,1.99469,496654.0
2006-03-06 04:20:00,1.99472,1.9948,1.99472,1.99476,1555338.0
2006-03-06 04:22:00,1.99468,1.99482,1.99468,1.99482,605088.0
2006-03-06 04:23:00,1.9949,1.99512,1.9949,1.99512,3633500.0
2006-03-06 04:26:00,1.9951,1.99514,1.99501,1.99501,2269941.0
2006-03-06 04:27:00,1.99487,1.99487,1.99448,1.99457,8106115.0
2006-03-06 04:28:00,1.99467,1.99474,1.99467,1.99474,257985.0
2006-03-06 04:29:00,1.99496,1.99502,1.99477,1.99477,1562463.0
2006-03-06 04:30:00,1.99465,1.99469,1.99453,1.99469,485475.0
2006-03-06 04:31:00,1.99478,1.99489,1.99478,1.99489,2424835.0
2006-03-06 04:32:00,1.99503,1.99521,1.99491,1.99521,3363341.0
2006-03-06 04:33:00,1.9952,1.99548,1.9952,1.99536,593550.0
2006-03-06 04:34:00,1.99536,1.99546,1.99536,1.99546,3712841.0
2006-03-06 04:35:00,1.99533,1.99533,1.99504,1.99504,1607621.0
2006-03-06 04:36:00,1.99511,1.99511,1.99506,1.99506,497454.0
2006-03-06 04:38:00,1.99501,1.99522,1.99496,1.99522,3329909.0
2006-03-06 04:39:00,1.99517,1.99534,1.99517,1.99534,1023412.0
2006-03-06 04:40:00,1.99531,1.99531,1.99499,1.99499,4181715.0
2006-03-06 04:41:00,1.99496,1.99496,1.99487,1.99487,424120.0
2006-03-06 04:42:00,1.99492,1.99513,1.99464,1.9951,8543753.0
2006-03-06 04:44:00,1.99516,1.99526,1.99516,1.99521,9583355.0
2006-03-06 04:45:00,1.99515,1.99526,1.99503,1.99503,7883643.0
2006-03-06 04:46:00,1.99515,1.99515,1.99514,1.99514,6511951.0
2006-03-06 04:47:00,1.99515,1.99515,1.99499,1.99499,1096808.0
2006-03-06 04:48:00,1.99508,1.99529,1.99508,1.99529,10004522.0
2006-03-06 04:49:00,1.99534,1.99551,1.99534,1.99549,2387857.0
2006-03-06 04:50:00,1.9955,1.9955,1.99504,1.99504,7703539.0
2006-03-06 04:51:00,1.99506,1.99513,1.99504,1.99504,2323478.0
2006-03-06 04:52:00,1.99499,1.995,1.99489,1.99496,1352436.0
2006-03-06 04:53:00,1.99486,1.995,1.99485,1.99487,1058362.0
2006-03-06 04:54:00,1.9949,1.9949,1.99478,1.99478,23372.0
2006-03-06 04:55:00,1.99477,1.99484,1.99477,1.99484,627326.0
2006-03-06 04:56:00,1.99486,1.99502,1.99485,1.99493,3404502.0
2006-03-06 04:57:00,1.99509,1.99515,1.99499,1.99515,1443693.0
2006-03-06 04:58:00,1.99525,1.99525,1.99485,1.9949,4990952.0
2006-03-06 04:59:00,1.99479,1.99489,1.99479,1.99483,1737044.0
2006-03-06 05:02:00,1.9949,1.99494,1.9949,1.99494,680425.0
2006-03-06 05:03:00,1.99493,1.99502,1.99471,1.99502,2876090.0
2006-03-06 05:04:00,1.99501,1.99514,1.99501,1.99514,3381171.0
2006-03-06 05:05:00,1.99492,1.99492,1.99482,1.99482,6707084.0
2006-03-06 05:06:00,1.99494,1.99494,1.99474,1.99481,3574209.0
2006-03-06 05:08:00,1.9949,1.99525,1.9949,1.99525,1574211.0
2006-03-06 05:09:00,1.99533,1.99544,1.99533,1.99533,5623123.0
2006-03-06 05:10:00,1.99533,1.99539,1.99517,1.99539,1264549.0
2006-03-06 05:11:00,1.9953,1.99549,1.9953,1.99546,10869454.0
2006-03-06 05:12:00,1.99535,1.99535,1.99511,1.99511,512227.0
2006-03-06 05:13:00,1.99498,1.99505,1.99498,1.99505,1152052.0
2006-03-06 05:14:00,1.99493,1.99505,1.99477,1.99477,1495689.0
2006-03-06 05:15:00,1.99468,1.99468,1.9943,1.99458,16503421.0
2006-03-06 05:16:00,1.99461,1.99461,1.99453,1.99453,4658915.0
2006-03-06 05:17:00,1.99439,1.99439,1.9941,1.9941,7727456.0
2006-03-06 05:18:00,1.99408,1.9941,1.9938,1.9938,11605168.0
2006-03-06 05:19:00,1.99382,1.99404,1.99382,1.99403,1473504.0
2006-03-06 05:20:00,1.9941,1.99418,1.99395,1.99404,11780268.0
2006-03-06 05:21:00,1.99391,1.99403,1.99391,1.99403,2758477.0
2006-03-06 05:22:00,1.99417,1.99438,1.99417,1.99438,5093247.0
2006-03-06 05:23:00,1.99455,1.99475,1.99455,1.99475,5149486.0
2006-03-06 05:24:00,1.99485,1.99499,1.99485,1.9949,3228848.0
2006-03-06 05:25:00,1.99485,1.99498,1.99477,1.99498,2083518.0
2006-03-06 05:26:00,1.99498,1.99517,1.99498,1.99505,1018441.0
2006-03-06 05:27:00,1.99495,1.995,1.99479,1.995,1506798.0
2006-03-06 05:28:00,1.99515,1.99535,1.99512,1.99512,3722938.0
2006-03-06 05:29:00,1.99528,1.99528,1.99503,1.9952,1238242.0
2006-03-06 05:30:00,1.99513,1.99513,1.99483,1.99483,1881588.0
2006-03-06 05:31:00,1.99488,1.99494,1.99486,1.99491,3769878.0
2006-03-06 05:32:00,1.99497,1.99518,1.99497,1.99518,1354436.0
2006-03-06 05:33:00,1.99516,1.99527,1.99508,1.99509,7685850.0
2006-03-06 05:34:00,1.99508,1.99508,1.99497,1.99503,8429059.0
2006-03-06 05:35:00,1.99518,1.99536,1.99511,1.99536,18780559.0
2006-03-06 05:36:00,1.99539,1.99566,1.99539,1.99566,4265552.0
2006-03-06 05:37:00,1.99567,1.99592,1.99567,1.99592,1370822.0
2006-03-06 05:38:00,1.99584,1.99598,1.99579,1.99598,5470004.0
2006-03-06 05:39:00,1.99601,1.99626,1.99585,1.99626,3677192.0
2006-03-06 05:40:00,1.9964,1.9966,1.9964,1.9966,150546.0
2006-03-06 05:41:00,1.99663,1.99663,1.99658,1.99662,352079.0
2006-03-06 05:42:00,1.99661,1.99661,1.99661,1.99661,1116505.0
2006-03-06 05:43:00,1.99667,1.99701,1.99667,1.99701,6713113.0
2006-03-06 05:44:00,1.9969,1.9969,1.99664,1.99664,4442289.0
2006-03-06 05:45:00,1.99672,1.99677,1.99665,1.99672,8413251.0
2006-03-06 05:46:00,1.99682,1.99685,1.99657,1.99669,5310412.0
2006-03-06 05:47:00,1.99687,1.99738,1.99687,1.99738,9393306.0
2006-03-06 05:48:00,1.99736,1.99754,1.99723,1.99723,4492246.0
2006-03-06 05:49:00,1.99736,1.99745,1.99723,1.99745,6742725.0
2006-03-06 05:50:00,1.99767,1.99767,1.99758,1.99758,57994.0
2006-03-06 05:51:00,1.99752,1.99753,1.99741,1.99741,6305152.0
2006-03-06 05:52:00,1.9974,1.9974,1.99711,1.99716,2700061.0
2006-03-06 05:53:00,1.99723,1.99726,1.99705,1.99705,8804367.0
2006-03-06 05:54:00,1.99697,1.99697,1.99683,1.99683,1427635.0
2006-03-06 05:55:00,1.99679,1.99684,1.9966,1.9966,2547422.0
2006-03-06 05:56:00,1.99652,1.99652,1.99632,1.99642,15626963.0
2006-03-06 05:57:00,1.99642,1.99659,1.99642,1.99652,16069296.0
2006-03-06 05:58:00,1.99666,1.99684,1.99666,1.9968,1270755.0
2006-03-06 05:59:00,1.99685,1.99685,1.99648,1.99649,2476160.0
2006-03-06 06:00:00,1.99655,1.99664,1.99653,1.99664,5024109.0
2006-03-06 06:01:00,1.99668,1.99677,1.99668,1.99677,4147165.0
2006-03-06 06:02:00,1.99674,1.99674,1.9965,1.9965,1606105.0
2006-03-06 06:03:00,1.99652,1.99657,1.99648,1.99651,377717.0
2006-03-06 06:04:00,1.99658,1.99678,1.99657,1.99678,4582187.0
2006-03-06 06:05:00,1.99679,1.99684,1.99661,1.99684,4060722.0
2006-03-06 06:06:00,1.99671,1.99695,1.99648,1.99683,6211576.0
2006-03-06 06:07:00,1.99668,1.99668,1.99655,1.99655,231225.0
2006-03-06 06:09:00,1.99673,1.99675,1.99664,1.99664,8067703.0
2006-03-06 06:10:00,1.9965,1.9966,1.9964,1.99643,5567344.0
2006-03-06 06:11:00,1.99637,1.99637,1.99616,1.99635,511764.0
2006-03-06 06:12:00,1.99649,1.99649,1.99634,1.99634,3535853.0
2006-03-06 06:13:00,1.99648,1.99648,1.99627,1.99631,22330885.0
2006-03-06 06:14:00,1.99631,1.99631,1.99608,1.99608,1078992.0
2006-03-06 06:15:00,1.99595,1.99623,1.99595,1.99623,4525002.0
2006-03-06 06:17:00,1.99624,1.99626,1.99617,1.99617,8487807.0
2006-03-06 06:19:00,1.99621,1.99627,1.99615,1.99627,2346513.0
2006-03-06 06:22:00,1.99631,1.9964,1.99619,1.99639,2266565.0
2006-03-06 06:23:00,1.99635,1.9964,1.99624,1.99624,18288969.0
2006-03-06 06:24:00,1.99589,1.99589,1.99571,1.99571,399031.0
2006-03-06 06:26:00,1.99571,1.99571,1.99558,1.99559,12197105.0
2006-03-06 06:27:00,1.99552,1.99552,1.99533,1.9954,10881179.0
2006-03-06 06:28:00,1.99523,1.99534,1.99521,1.99521,3903339.0
2006-03-06 06:29:00,1.99524,1.99527,1.99481,1.99518,10614975.0
2006-03-06 06:30:00,1.9952,1.99528,1.99507,1.99519,2239195.0
2006-03-06 06:31:00,1.99508,1.99516,1.99508,1.99516,4076920.0
2006-03-06 06:33:00,1.99532,1.99545,1.99532,1.99544,759118.0
2006-03-06 06:34:00,1.99541,1.99541,1.99496,1.99496,14018454.0
2006-03-06 06:35:00,1.99545,1.99557,1.99527,1.99557,8932036.0
2006-03-06 06:36:00,1.99549,1.99549,1.99485,1.99509,4473734.0
2006-03-06 06:38:00,1.9951,1.99514,1.99508,1.99508,2446752.0
2006-03-06 06:40:00,1.99517,1.99521,1.99479,1.99501,4143683.0
2006-03-06 06:41:00,1.99517,1.99526,1.99511,1.99511,5912141.0
2006-03-06 06:42:00,1.99516,1.99525,1.99509,1.99524,1153959.0
2006-03-06 06:44:00,1.99523,1.99523,1.99516,1.99516,15783879.0
2006-03-06 06:47:00,1.99517,1.99517,1.99485,1.99491,3264441.0
2006-03-06 06:48:00,1.9951,1.9951,1.99492,1.99498,13506653.0
2006-03-06 06:50:00,1.99492,1.99496,1.99478,1.99496,3073960.0
2006-03-06 06:51:00,1.99514,1.99532,1.99514,1.99525,4200223.0
2006-03-06 06:52:00,1.99547,1.99558,1.99543,1.99552,10225503.0
2006-03-06 06:53:00,1.99553,1.99572,1.99549,1.99549,1621848.0
2006-03-06 06:55:00,1.99572,1.99578,1.99563,1.99563,7492809.0
2006-03-06 06:56:00,1.99562,1.99578,1.99562,1.99578,3645791.0
2006-03-06 06:57:00,1.99578,1.99582,1.99575,1.99582,5681699.0
2006-03-06 06:58:00,1.99591,1.99604,1.99591,1.99596,5198217.0
2006-03-06 07:00:00,1.99593,1.99593,1.99571,1.99571,15999630.0
2006-03-06 07:01:00,1.99581,1.99601,1.99581,1.99601,4763086.0
2006-03-06 07:02:00,1.9961,1.99634,1.9961,1.99634,1688036.0
2006-03-06 07:03:00,1.99635,1.99655,1.99628,1.99641,8319527.0
2006-03-06 07:05:00,1.99645,1.99645,1.99603,1.99626,2749395.0
2006-03-06 07:06:00,1.99627,1.99627,1.99595,1.99595,7088248.0
2006-03-06 07:08:00,1.9959,1.99593,1.99586,1.99593,1978036.0
2006-03-06 07:10:00,1.99584,1.99592,1.99583,1.99591,2356057.0
2006-03-06 07:11:00,1.99591,1.99591,1.99566,1.99566,7573317.0
2006-03-06 07:12:00,1.99573,1.99579,1.99564,1.99578,1034480.0
2006-03-06 07:13:00,1.99582,1.99582,1.99573,1.99581,2350445.0
2006-03-06 07:14:00,1.99574,1.99585,1.99571,1.99582,9357288.0
2006-03-06 07:15:00,1.99567,1.99567,1.99509,1.99509,5568779.0
2006-03-06 07:16:00,1.99534,1.9954,1.99525,1.99525,7109126.0
2006-03-06 07:18:00,1.9953,1.99531,1.99518,1.99531,2530316.0
2006-03-06 07:19:00,1.99534,1.99551,1.99534,1.99551,57594.0
2006-03-06 07:20:00,1.99554,1.99567,1.99551,1.99567,137239.0
2006-03-06 07:21:00,1.99581,1.99581,1.99549,1.99556,7194299.0
2006-03-06 07:22:00,1.99552,1.99552,1.99531,1.99535,1009790.0
2006-03-06 07:23:00,1.99532,1.99532,1.9953,1.9953,2387785.0
2006-03-06 07:24:00,1.99534,1.99542,1.99521,1.99542,7916503.0
2006-03-06 07:26:00,1.99548,1.99563,1.99542,1.99563,3803619.0
2006-03-06 07:27:00,1.99564,1.99579,1.99556,1.99579,3916210.0
2006-03-06 07:28:00,1.9958,1.9958,1.99552,1.99557,12503240.0
2006-03-06 07:30:00,1.9955,1.99556,1.99547,1.99549,4198591.0
2006-03-06 07:31:00,1.9955,1.99553,1.99537,1.99546,17592498.0
2006-03-06 07:32:00,1.99545,1.99545,1.99529,1.99533,3232274.0
2006-03-06 07:34:00,1.99531,1.9955,1.99531,1.99543,3641867.0
2006-03-06 07:35:00,1.99532,1.99542,1.99532,1.9954,4332606.0
2006-03-06 07:36:00,1.9954,1.9954,1.99525,1.99534,919640.0
2006-03-06 07:37:00,1.99538,1.99548,1.99519,1.99546,6842777.0
2006-03-06 07:38:00,1.99539,1.99539,1.99523,1.99528,3038871.0
2006-03-06 07:39:00,1.99535,1.99557,1.99535,1.99555,1162242.0
2006-03-06 07:41:00,1.99561,1.99579,1.99527,1.99579,3384778.0
2006-03-06 07:42:00,1.99579,1.99599,1.99579,1.99599,2771992.0
2006-03-06 07:43:00,1.99577,1.99577,1.99561,1.99571,11323706.0
2006-03-06 07:44:00,1.9957,1.99581,1.9957,1.99581,1897192.0
2006-03-06 07:45:00,1.99584,1.99585,1.99561,1.99561,12194418.0
2006-03-06 07:46:00,1.99548,1.99569,1.99548,1.99569,3857490.0
2006-03-06 07:47:00,1.99568,1.99614,1.9956,1.99583,16739019.0
2006-03-06 07:48:00,1.9958,1.9958,1.99562,1.99574,3630889.0
2006-03-06 07:49:00,1.99555,1.9957,1.99547,1.99559,7669332.0
2006-03-06 07:50:00,1.99552,1.99552,1.99541,1.99541,4062050.0
2006-03-06 07:53:00,1.9955,1.99562,1.99539,1.99562,2261769.0
2006-03-06 07:54:00,1.99552,1.99577,1.99552,1.99577,2832834.0
2006-03-06 07:56:00,1.99572,1.99572,1.99532,1.99541,1959418.0
2006-03-06 07:58:00,1.9954,1.9955,1.9954,1.9955,404115.0
2006-03-06 07:59:00,1.99555,1.99555,1.99546,1.99551,3140181.0
2006-03-06 08:01:00,1.9955,1.9955,1.99505,1.99532,5171430.0
2006-03-06 08:02:00,1.99543,1.99548,1.99537,1.99548,1152317.0
2006-03-06 08:03:00,1.99542,1.99554,1.99542,1.99554,7051286.0
2006-03-06 08:04:00,1.99556,1.99569,1.99548,1.99569,10835527.0
2006-03-06 08:05:00,1.99579,1.99588,1.99579,1.99588,1488349.0
2006-03-06 08:06:00,1.99585,1.99585,1.9958,1.9958,3321711.0
2006-03-06 08:07:00,1.9958,1.99582,1.9957,1.9957,6083938.0
2006-03-06 08:08:00,1.99561,1.99561,1.9955,1.9955,2921136.0
2006-03-06 08:09:00,1.99543,1.99543,1.99526,1.99526,1825830.0
2006-03-06 08:10:00,1.9952,1.99525,1.99503,1.99503,3258968.0
2006-03-06 08:11:00,1.99519,1.99549,1.99519,1.99549,6528610.0
2006-03-06 08:12:00,1.99539,1.99554,1.99539,1.99554,999002.0
2006-03-06 08:14:00,1.99567,1.9957,1.9956,1.9956,945420.0
2006-03-06 08:15:00,1.99574,1.99574,1.99553,1.9957,4954126.0
2006-03-06 08:17:00,1.99573,1.99585,1.99563,1.99585,546715.0
2006-03-06 08:18:00,1.99565,1.9957,1.99565,1.9957,170502.0
2006-03-06 08:19:00,1.99567,1.99567,1.99553,1.99556,17214391.0
2006-03-06 08:20:00,1.99558,1.99558,1.99537,1.99537,3658993.0
2006-03-06 08:22:00,1.99535,1.99547,1.99535,1.99547,1167783.0
2006-03-06 08:23:00,1.99535,1.99552,1.99535,1.99548,10331489.0
2006-03-06 08:24:00,1.99543,1.99543,1.9952,1.9952,5915293.0
2006-03-06 08:25:00,1.99528,1.99531,1.99498,1.99501,2574672.0
2006-03-06 08:26:00,1.99501,1.99501,1.99471,1.99501,2941158.0
2006-03-06 08:27:00,1.99503,1.99528,1.99503,1.99528,3556182.0
2006-03-06 08:28:00,1.9953,1.9953,1.995,1.99505,5034469.0
2006-03-06 08:30:00,1.995,1.995,1.9946,1.99474,8014447.0
2006-03-06 08:31:00,1.99475,1.99476,1.99456,1.99464,1222384.0
2006-03-06 08:32:00,1.99466,1.99481,1.99457,1.99481,12060179.0
2006-03-06 08:33:00,1.99471,1.99496,1.99471,1.99482,9600019.0
2006-03-06 08:34:00,1.99472,1.9948,1.99471,1.99474,5232771.0
2006-03-06 08:35:00,1.99466,1.99466,1.99437,1.99437,3139274.0
2006-03-06 08:36:00,1.99456,1.99483,1.9942,1.99483,12999304.0
2006-03-06 08:37:00,1.99493,1.99493,1.99484,1.99488,10972850.0
2006-03-06 08:38:00,1.99494,1.99507,1.99494,1.99506,1463772.0
2006-03-06 08:39:00,1.99503,1.99503,1.99491,1.99499,7751113.0
2006-03-06 08:40:00,1.99483,1.99483,1.99458,1.99458,711636.0
2006-03-06 08:41:00,1.99452,1.99485,1.99452,1.99485,3456326.0
2006-03-06 08:42:00,1.99472,1.99498,1.99472,1.99498,1903488.0
2006-03-06 08:43:00,1.99501,1.99521,1.99501,1.9952,2022178.0
2006-03-06 08:44:00,1.99511,1.99511,1.9948,1.99497,2171415.0
2006-03-06 08:45:00,1.9949,1.99492,1.99488,1.99488,4808744.0
2006-03-06 08:46:00,1.99485,1.9951,1.99485,1.9951,632465.0
2006-03-06 08:47:00,1.99515,1.99537,1.99515,1.99537,2191735.0
2006-03-06 08:48:00,1.99532,1.99557,1.99532,1.99557,18140426.0
2006-03-06 08:49:00,1.99561,1.99582,1.99561,1.99579,2249533.0
2006-03-06 08:51:00,1.99581,1.99581,1.99552,1.99555,629043.0
2006-03-06 08:54:00,1.99554,1.99565,1.99554,1.99559,6348986.0
2006-03-06 08:55:00,1.99562,1.99563,1.99547,1.99556,10447006.0
2006-03-06 08:57:00,1.99538,1.99549,1.99534,1.99534,2511050.0
2006-03-06 08:58:00,1.99537,1.99549,1.99528,1.99533,18136644.0
2006-03-06 09:00:00,1.99556,1.99568,1.99556,1.99567,1852322.0
2006-03-06 09:01:00,1.99569,1.99583,1.9956,1.99583,17850506.0
2006-03-06 09:02:00,1.99596,1.99641,1.99596,1.99641,14958379.0
2006-03-06 09:03:00,1.99651,1.99683,1.99651,1.99683,5956625.0
2006-03-06 09:04:00,1.99696,1.99737,1.99696,1.99737,11562628.0
2006-03-06 09:05:00,1.99722,1.99801,1.99722,1.99801,641166.0
2006-03-06 09:06:00,1.99804,1.99876,1.99804,1.99876,10511068.0
2006-03-06 09:07:00,1.99893,1.99933,1.99893,1.99933,2542226.0
2006-03-06 09:08:00,1.99935,1.99957,1.99932,1.99957,6172263.0
2006-03-06 09:09:00,1.99936,1.99969,1.99936,1.99962,11063291.0
2006-03-06 09:10:00,1.99982,1.99998,1.99968,1.99997,3108047.0
2006-03-06 09:11:00,2.00001,2.00022,2.00001,2.00022,1446243.0
2006-03-06 09:12:00,2.0002,2.00045,2.00009,2.00045,789659.0
2006-03-06 09:13:00,2.00047,2.00069,2.00047,2.00069,7842757.0
2006-03-06 09:14:00,2.0007,2.00083,2.0007,2.00083,1790442.0
2006-03-06 09:15:00,2.00086,2.00099,2.00082,2.00099,6444011.0
2006-03-06 09:16:00,2.00103,2.00128,2.00094,2.00094,9125681.0
2006-03-06 09:17:00,2.00073,2.00073,2.00017,2.00017,2784261.0
2006-03-06 09:18:00,1.99996,1.99996,1.99946,1.99946,8181896.0
2006-03-06 09:19:00,1.99939,1.99963,1.99939,1.99959,4295201.0
2006-03-06 09:20:00,1.9996,1.99972,1.99948,1.99948,12353879.0
2006-03-06 09:21:00,1.99932,1.99959,1.99913,1.99959,3752093.0
2006-03-06 09:22:00,1.99968,2.00006,1.99968,2.00006,3791755.0
2006-03-06 09:23:00,2.00004,2.00016,2.00001,2.00002,1495674.0
2006-03-06 09:24:00,1.99999,1.99999,1.99968,1.99968,3012905.0
2006-03-06 09:25:00,1.9997,1.9997,1.99956,1.99956,19455588.0
2006-03-06 09:26:00,1.99942,1.99954,1.99942,1.99954,13117226.0
2006-03-06 09:27:00,1.99946,1.99963,1.99946,1.99959,2812452.0
2006-03-06 09:28:00,1.99947,1.99947,1.99939,1.99943,2718862.0
2006-03-06 09:29:00,1.9992,1.9992,1.99888,1.99888,5505524.0
2006-03-06 09:30:00,1.99893,1.99894,1.99879,1.99879,9374716.0
2006-03-06 09:31:00,1.99878,1.99917,1.99878,1.99917,4879274.0
2006-03-06 09:32:00,1.99936,1.99989,1.99936,1.99989,1902375.0
2006-03-06 09:33:00,1.99983,1.99993,1.99976,1.99976,6137647.0
2006-03-06 09:34:00,1.99967,1.99977,1.99964,1.99964,1547605.0
2006-03-06 09:35:00,1.99967,1.99975,1.99965,1.99973,4380993.0
2006-03-06 09:36:00,1.99977,1.99995,1.99977,1.99995,3625278.0
2006-03-06 09:37:00,1.99991,1.99991,1.99963,1.99975,1195992.0
2006-03-06 09:38:00,1.99985,1.99998,1.99961,1.99997,4334010.0
2006-03-06 09:39:00,2.0,2.00021,2.0,2.00021,4638031.0
2006-03-06 09:40:00,2.00027,2.00051,2.00027,2.00044,871945.0
2006-03-06 09:41:00,2.00041,2.00041,2.00017,2.00017,6335393.0
2006-03-06 09:42:00,2.00012,2.00027,2.00012,2.00027,1643793.0
2006-03-06 09:43:00,2.00028,2.00028,1.99995,1.99995,20291708.0
2006-03-06 09:44:00,1.99987,1.99987,1.9996,1.9996,4755957.0
2006-03-06 09:45:00,1.99974,1.99986,1.99965,1.99986,10056989.0
2006-03-06 09:46:00,2.00002,2.00029,2.00002,2.00027,4477815.0
2006-03-06 09:47:00,2.00048,2.00063,2.00048,2.00054,4917460.0
2006-03-06 09:48:00,2.00027,2.00033,2.00026,2.00026,2294186.0
2006-03-06 09:49:00,2.00035,2.00043,2.0003,2.0003,11012518.0
2006-03-06 09:50:00,2.00031,2.00031,2.00018,2.00028,3895010.0
2006-03-06 09:51:00,2.00021,2.00021,1.99976,1.99976,5960667.0
2006-03-06 09:52:00,1.99978,1.99978,1.99956,1.99972,2441480.0
2006-03-06 09:53:00,1.99973,1.99973,1.99943,1.99943,2740024.0
2006-03-06 09:54:00,1.99946,1.99946,1.99907,1.99907,2756095.0
2006-03-06 09:55:00,1.99902,1.99902,1.99896,1.99902,4094711.0
2006-03-06 09:56:00,1.99913,1.99928,1.99897,1.99926,2948421.0
2006-03-06 09:57:00,1.99929,1.99954,1.99929,1.99954,6303864.0
2006-03-06 09:58:00,1.99959,1.99966,1.99959,1.99966,344719.0
2006-03-06 09:59:00,1.99952,1.99965,1.99935,1.99965,13331478.0
2006-03-06 10:00:00,1.99965,1.99965,1.99915,1.99915,8432775.0
2006-03-06 10:01:00,1.99919,1.99919,1.99864,1.99864,11109701.0
2006-03-06 10:02:00,1.99877,1.99882,1.99875,1.99877,1903923.0
2006-03-06 10:03:00,1.99869,1.99869,1.99831,1.99851,4918515.0
2006-03-06 10:04:00,1.99834,1.99834,1.99805,1.99812,6535811.0
2006-03-06 10:05:00,1.99826,1.99849,1.99826,1.99849,10097944.0
2006-03-06 10:06:00,1.9984,1.9984,1.9982,1.9982,2893631.0
2006-03-06 10:07:00,1.99821,1.99823,1.99813,1.99813,382863.0
2006-03-06 10:08:00,1.99812,1.99812,1.99798,1.99803,7839145.0
2006-03-06 10:09:00,1.99786,1.99806,1.99785,1.99797,4757966.0
2006-03-06 10:10:00,1.99807,1.99821,1.99807,1.99819,3070359.0
2006-03-06 10:11:00,1.99827,1.99839,1.99794,1.99811,14949273.0
2006-03-06 10:12:00,1.99836,1.99842,1.99777,1.99777,2975707.0
2006-03-06 10:13:00,1.99812,1.99818,1.99799,1.99818,5602318.0
2006-03-06 10:14:00,1.99815,1.99859,1.99815,1.99859,1751490.0
2006-03-06 10:15:00,1.99863,1.99869,1.99863,1.99865,5508633.0
2006-03-06 10:16:00,1.99858,1.99858,1.99803,1.99803,3491631.0
2006-03-06 10:17:00,1.9982,1.99825,1.99816,1.99817,11012475.0
2006-03-06 10:18:00,1.99809,1.99823,1.99801,1.99823,15047008.0
2006-03-06 10:19:00,1.99828,1.99828,1.99811,1.99811,6338273.0
2006-03-06 10:20:00,1.9982,1.99864,1.9982,1.99851,9170562.0
2006-03-06 10:21:00,1.99851,1.99851,1.99842,1.99844,5159830.0
2006-03-06 10:22:00,1.99853,1.99853,1.99829,1.99843,3347471.0
2006-03-06 10:23:00,1.9983,1.99834,1.99819,1.99821,11524515.0
2006-03-06 10:24:00,1.9983,1.9984,1.99809,1.99838,8570935.0
2006-03-06 10:25:00,1.99833,1.99834,1.99806,1.99821,8981764.0
2006-03-06 10:26:00,1.99837,1.99844,1.99834,1.99835,2753196.0
2006-03-06 10:27:00,1.99834,1.99861,1.99833,1.99861,7332294.0
2006-03-06 10:28:00,1.99864,1.99864,1.99844,1.99855,4947586.0
2006-03-06 10:29:00,1.99866,1.99879,1.99866,1.99874,2043745.0
2006-03-06 10:30:00,1.99869,1.99869,1.99836,1.9985,2381451.0
2006-03-06 10:31:00,1.99856,1.99869,1.99844,1.99869,14851369.0
2006-03-06 10:32:00,1.99868,1.9989,1.99868,1.9989,2712595.0
2006-03-06 10:33:00,1.9991,1.9991,1.9988,1.99885,3502126.0
2006-03-06 10:34:00,1.99892,1.99908,1.99892,1.99908,11689581.0
2006-03-06 10:35:00,1.99915,1.99935,1.99915,1.99935,1397260.0
2006-03-06 10:36:00,1.99927,1.99927,1.99892,1.99892,5894038.0
2006-03-06 10:37:00,1.99906,1.99906,1.99882,1.9989,9056230.0
2006-03-06 10:38:00,1.99886,1.99886,1.99835,1.99874,7546462.0
2006-03-06 10:39:00,1.9987,1.9987,1.99843,1.99843,16986400.0
2006-03-06 10:40:00,1.9984,1.99846,1.99826,1.99826,10756499.0
2006-03-06 10:41:00,1.99807,1.99818,1.99807,1.99818,4548469.0
2006-03-06 10:42:00,1.99826,1.99836,1.99814,1.99836,6654639.0
2006-03-06 10:43:00,1.99833,1.99833,1.99818,1.99824,4219395.0
2006-03-06 10:44:00,1.9981,1.99825,1.99809,1.99809,5300875.0
2006-03-06 10:45:00,1.99824,1.99829,1.99815,1.99815,3729681.0
2006-03-06 10:46:00,1.99818,1.99818,1.99764,1.99812,3412253.0
2006-03-06 10:47:00,1.99821,1.99823,1.99796,1.99796,6001331.0
2006-03-06 10:48:00,1.99799,1.99801,1.99745,1.99745,21794488.0
2006-03-06 10:49:00,1.99742,1.99742,1.99721,1.99721,2125789.0
2006-03-06 10:50:00,1.99711,1.99738,1.99711,1.99718,8398480.0
2006-03-06 10:51:00,1.99715,1.99715,1.9966,1.9966,3541590.0
2006-03-06 10:52:00,1.99655,1.99667,1.9964,1.9966,8656218.0
2006-03-06 10:53:00,1.9965,1.9965,1.99591,1.99591,9930631.0
2006-03-06 10:54:00,1.99575,1.99631,1.99575,1.99631,15686646.0
2006-03-06 10:55:00,1.99638,1.99662,1.99638,1.99662,3006393.0
2006-03-06 10:56:00,1.99619,1.99681,1.99619,1.99681,15067381.0
2006-03-06 10:57:00,1.99682,1.99699,1.99682,1.99699,3668092.0
2006-03-06 10:58:00,1.99695,1.99727,1.99695,1.99727,4810221.0
2006-03-06 10:59:00,1.9973,1.99741,1.99729,1.99741,396872.0
2006-03-06 11:00:00,1.99737,1.99778,1.99737,1.99769,17051214.0
2006-03-06 11:01:00,1.99781,1.9981,1.99781,1.9981,8689307.0
2006-03-06 11:02:00,1.99797,1.99844,1.99796,1.99844,15536125.0
2006-03-06 11:03:00,1.99832,1.99867,1.99831,1.99867,5068315.0
2006-03-06 11:04:00,1.99871,1.99915,1.99871,1.99915,5043670.0
2006-03-06 11:05:00,1.99915,1.99925,1.99904,1.99904,3112384.0
2006-03-06 11:06:00,1.99912,1.99918,1.99906,1.99913,14777062.0
2006-03-06 11:07:00,1.99922,1.99922,1.99901,1.99901,12938423.0
2006-03-06 11:08:00,1.99889,1.99889,1.99862,1.99868,15315444.0
2006-03-06 11:09:00,1.9985,1.99875,1.99847,1.99864,6502468.0
2006-03-06 11:10:00,1.99874,1.99887,1.99865,1.99887,17651133.0
2006-03-06 11:11:00,1.99874,1.99893,1.9986,1.9986,1888182.0
2006-03-06 11:12:00,1.99866,1.99866,1.9984,1.9984,3910670.0
2006-03-06 11:13:00,1.99852,1.99877,1.99852,1.99877,6979999.0
2006-03-06 11:14:00,1.99873,1.99873,1.9984,1.9984,1210245.0
2006-03-06 11:15:00,1.9983,1.99857,1.9983,1.99857,73231.0
2006-03-06 11:16:00,1.99854,1.99857,1.99847,1.99847,2982213.0
2006-03-06 11:17:00,1.99864,1.99864,1.99838,1.99841,3634455.0
2006-03-06 11:18:00,1.99836,1.99838,1.99827,1.99827,4805507.0
2006-03-06 11:19:00,1.99808,1.99818,1.99795,1.99795,8504945.0
2006-03-06 11:20:00,1.99805,1.99805,1.99745,1.99745,7360554.0
2006-03-06 11:21:00,1.99747,1.99751,1.99743,1.99743,482542.0
2006-03-06 11:22:00,1.99741,1.99741,1.99696,1.99698,17264649.0
2006-03-06 11:23:00,1.99703,1.99707,1.99687,1.99688,5004417.0
2006-03-06 11:24:00,1.99679,1.99683,1.99655,1.99663,13004454.0
2006-03-06 11:25:00,1.9966,1.9966,1.99621,1.99621,792097.0
2006-03-06 11:26:00,1.99623,1.99627,1.9961,1.99616,22390330.0
2006-03-06 11:27:00,1.99614,1.99627,1.99614,1.99626,13905632.0
2006-03-06 11:28:00,1.99626,1.99626,1.996,1.99617,4294188.0
2006-03-06 11:29:00,1.99621,1.99647,1.99621,1.99647,19512573.0
2006-03-06 11:30:00,1.99648,1.99648,1.99599,1.99634,9589268.0
2006-03-06 11:31:00,1.99655,1.99656,1.9964,1.9964,3051510.0
2006-03-06 11:32:00,1.99634,1.99634,1.99622,1.99622,6253883.0
2006-03-06 11:33:00,1.99619,1.99625,1.99592,1.99592,1911249.0
2006-03-06 11:34:00,1.9959,1.9959,1.99554,1.99554,393734.0
2006-03-06 11:35:00,1.99563,1.9957,1.99559,1.99559,19149574.0
2006-03-06 11:36:00,1.99568,1.99584,1.99559,1.99584,2821664.0
2006-03-06 11:37:00,1.99577,1.99609,1.99577,1.99599,13449400.0
2006-03-06 11:38:00,1.99598,1.99615,1.99598,1.99606,8102904.0
2006-03-06 11:39:00,1.99621,1.99642,1.99621,1.99642,1925790.0
2006-03-06 11:40:00,1.99644,1.99644,1.99628,1.99639,4828783.0
2006-03-06 11:41:00,1.99623,1.99623,1.99547,1.99547,4751848.0
2006-03-06 11:42:00,1.9955,1.9955,1.99524,1.99529,17069981.0
2006-03-06 11:43:00,1.99537,1.99537,1.99505,1.99505,7062009.0
2006-03-06 11:44:00,1.99512,1.99512,1.99442,1.99442,2111786.0
2006-03-06 11:45:00,1.99445,1.99445,1.9942,1.99433,4471826.0
2006-03-06 11:46:00,1.9944,1.99466,1.9944,1.99463,3704710.0
2006-03-06 11:47:00,1.9945,1.99462,1.99447,1.99462,20577068.0
2006-03-06 11:48:00,1.99465,1.99495,1.99465,1.99495,5950251.0
2006-03-06 11:49:00,1.99494,1.9952,1.99483,1.9952,4057826.0
2006-03-06 11:50:00,1.99537,1.99573,1.99537,1.99573,4677173.0
2006-03-06 11:51:00,1.9957,1.99581,1.99565,1.99578,8199297.0
2006-03-06 11:52:00,1.99575,1.99575,1.99541,1.99558,4104998.0
2006-03-06 11:53:00,1.99569,1.99587,1.99567,1.99587,1800392.0
2006-03-06 11:54:00,1.99574,1.99592,1.99546,1.99592,18210760.0
2006-03-06 11:55:00,1.99595,1.99605,1.99587,1.99596,2827918.0
2006-03-06 11:56:00,1.99599,1.99599,1.9959,1.99592,965471.0
2006-03-06 11:57:00,1.99595,1.99603,1.99585,1.99603,4461851.0
2006-03-06 11:58:00,1.99609,1.99632,1.99588,1.99624,3877369.0
2006-03-06 11:59:00,1.99615,1.99615,1.99598,1.99604,3786265.0
2006-03-06 12:00:00,1.99601,1.99601,1.99585,1.99594,10139533.0
2006-03-06 12:01:00,1.99593,1.99593,1.99562,1.9959,7219942.0
2006-03-06 12:02:00,1.99601,1.99615,1.99601,1.99602,4993899.0
2006-03-06 12:03:00,1.99595,1.99608,1.99591,1.99591,5380017.0
2006-03-06 12:04:00,1.99563,1.99563,1.99507,1.99507,20719557.0
2006-03-06 12:05:00,1.99502,1.99502,1.99481,1.99501,9592272.0
2006-03-06 12:06:00,1.99515,1.99537,1.99515,1.99525,2208320.0
2006-03-06 12:07:00,1.99527,1.99527,1.99508,1.99508,6027563.0
2006-03-06 12:08:00,1.99508,1.99508,1.99468,1.99468,7924153.0
2006-03-06 12:09:00,1.99475,1.99489,1.99475,1.99489,5933424.0
2006-03-06 12:10:00,1.99493,1.99493,1.9947,1.99486,3704122.0
2006-03-06 12:11:00,1.99472,1.99501,1.99472,1.99501,8298277.0
2006-03-06 12:12:00,1.99511,1.99536,1.99511,1.99531,2476236.0
2006-03-06 12:13:00,1.99525,1.99525,1.99496,1.99496,6094508.0
2006-03-06 12:14:00,1.99475,1.99475,1.99451,1.99473,5384760.0
2006-03-06 12:15:00,1.99454,1.99482,1.99454,1.99482,10694615.0
2006-03-06 12:16:00,1.99485,1.99485,1.99441,1.99441,649891.0
2006-03-06 12:17:00,1.99417,1.99441,1.99409,1.99427,10984152.0
2006-03-06 12:18:00,1.99439,1.99463,1.99439,1.99463,1668152.0
2006-03-06 12:19:00,1.99466,1.99466,1.99443,1.99451,11693764.0
2006-03-06 12:20:00,1.99446,1.99452,1.99435,1.99452,6880053.0
2006-03-06 12:21:00,1.99459,1.99466,1.99455,1.99461,10043760.0
2006-03-06 12:22:00,1.99451,1.99451,1.9941,1.9941,7762259.0
2006-03-06 12:23:00,1.99399,1.99399,1.99343,1.99358,21427611.0
2006-03-06 12:24:00,1.99353,1.99427,1.99353,1.99408,12071961.0
2006-03-06 12:25:00,1.99405,1.99405,1.99373,1.99378,16687434.0
2006-03-06 12:26:00,1.99368,1.99368,1.99342,1.9935,11320090.0
2006-03-06 12:27:00,1.99354,1.99354,1.99316,1.99316,2130282.0
2006-03-06 12:28:00,1.99304,1.99304,1.99268,1.99268,6031222.0
2006-03-06 12:29:00,1.99265,1.99265,1.99248,1.99248,1108838.0
2006-03-06 12:30:00,1.9923,1.99241,1.99203,1.99228,1353871.0
2006-03-06 12:31:00,1.99223,1.99223,1.99163,1.992,9836764.0
2006-03-06 12:32:00,1.99195,1.99195,1.99161,1.99161,3959747.0
2006-03-06 12:33:00,1.9915,1.99154,1.9913,1.99147,4785633.0
2006-03-06 12:34:00,1.99134,1.9917,1.99133,1.99133,3347930.0
2006-03-06 12:35:00,1.99177,1.99184,1.99145,1.99145,10136679.0
2006-03-06 12:36:00,1.9914,1.9914,1.99101,1.99101,5360054.0
2006-03-06 12:37:00,1.99107,1.99139,1.99107,1.99139,22600662.0
2006-03-06 12:38:00,1.99154,1.9916,1.99142,1.99153,1616779.0
2006-03-06 12:39:00,1.99156,1.99156,1.99148,1.99151,11905278.0
2006-03-06 12:40:00,1.9915,1.99166,1.9915,1.99166,3274335.0
2006-03-06 12:41:00,1.99157,1.99168,1.99146,1.99168,417994.0
2006-03-06 12:42:00,1.9916,1.99173,1.99153,1.99153,2382985.0
2006-03-06 12:43:00,1.99169,1.99169,1.99152,1.99167,2778046.0
2006-03-06 12:44:00,1.99168,1.99182,1.9916,1.99176,2519436.0
2006-03-06 12:45:00,1.99184,1.99225,1.99184,1.99225,904009.0
2006-03-06 12:46:00,1.99233,1.99236,1.99222,1.99222,4491360.0
2006-03-06 12:47:00,1.99208,1.99221,1.99203,1.99218,6053845.0
2006-03-06 12:48:00,1.99232,1.99248,1.99224,1.9924,10763108.0
2006-03-06 12:49:00,1.99253,1.99281,1.99253,1.99281,5903219.0
2006-03-06 12:50:00,1.99284,1.99284,1.99265,1.9927,7599784.0
2006-03-06 12:51:00,1.99268,1.99279,1.99258,1.99258,15701711.0
2006-03-06 12:52:00,1.99233,1.99297,1.99233,1.9926,10781082.0
2006-03-06 12:53:00,1.99255,1.99255,1.99231,1.99231,2935220.0
2006-03-06 12:54:00,1.99222,1.99228,1.99208,1.99224,3378796.0
2006-03-06 12:55:00,1.99216,1.99239,1.99216,1.99223,2668842.0
2006-03-06 12:56:00,1.99243,1.99268,1.99243,1.99268,1078116.0
2006-03-06 12:57:00,1.99285,1.99293,1.99275,1.99283,8032733.0
2006-03-06 12:58:00,1.9928,1.9928,1.99245,1.99245,18674054.0
2006-03-06 12:59:00,1.99254,1.99254,1.99228,1.99234,13890342.0
2006-03-06 13:00:00,1.99227,1.99255,1.99205,1.99247,4117666.0
2006-03-06 13:01:00,1.99243,1.99264,1.99238,1.99264,2803372.0
2006-03-06 13:02:00,1.9926,1.9926,1.99235,1.99235,4812908.0
2006-03-06 13:03:00,1.99246,1.99246,1.99232,1.99232,1736122.0
2006-03-06 13:04:00,1.99206,1.99209,1.99196,1.99196,20488693.0
2006-03-06 13:05:00,1.99187,1.99197,1.99187,1.99197,711306.0
2006-03-06 13:06:00,1.99181,1.99234,1.99181,1.99234,3873375.0
2006-03-06 13:07:00,1.99227,1.99227,1.99203,1.99203,2821339.0
2006-03-06 13:08:00,1.99202,1.99215,1.99182,1.99215,5116320.0
2006-03-06 13:09:00,1.99209,1.99209,1.99176,1.99189,5092391.0
2006-03-06 13:10:00,1.99181,1.99181,1.99158,1.99158,860927.0
2006-03-06 13:11:00,1.99159,1.9917,1.99159,1.9917,2028041.0
2006-03-06 13:12:00,1.99173,1.99213,1.99173,1.99213,12953747.0
2006-03-06 13:13:00,1.99219,1.99246,1.99219,1.99234,6775201.0
2006-03-06 13:14:00,1.99236,1.99274,1.99236,1.99265,14241674.0
2006-03-06 13:15:00,1.99277,1.99288,1.99267,1.99288,11152273.0
2006-03-06 13:16:00,1.99287,1.99287,1.99236,1.99286,10431126.0
2006-03-06 13:17:00,1.99298,1.99346,1.99298,1.99346,3692741.0
2006-03-06 13:18:00,1.99346,1.99388,1.99346,1.99388,3622123.0
2006-03-06 13:19:00,1.99402,1.99414,1.99399,1.9941,4476994.0
2006-03-06 13:20:00,1.99412,1.99439,1.99402,1.99439,11953242.0
2006-03-06 13:21:00,1.9943,1.99456,1.99426,1.99456,1111164.0
2006-03-06 13:22:00,1.99454,1.99454,1.99425,1.99425,1175980.0
2006-03-06 13:23:00,1.99435,1.99435,1.9939,1.9939,2484908.0
2006-03-06 13:25:00,1.99405,1.99427,1.99405,1.99427,10711564.0
2006-03-06 13:26:00,1.99424,1.99428,1.9939,1.99397,5345481.0
2006-03-06 13:27:00,1.99392,1.99393,1.99358,1.99379,3556738.0
2006-03-06 13:28:00,1.994,1.99408,1.99399,1.99399,1778826.0
2006-03-06 13:30:00,1.99413,1.99413,1.99407,1.99407,1166255.0
2006-03-06 13:31:00,1.99401,1.99405,1.99383,1.99387,15915756.0
2006-03-06 13:32:00,1.99383,1.99383,1.99361,1.99381,8659836.0
2006-03-06 13:33:00,1.99366,1.99371,1.99361,1.99371,1280015.0
2006-03-06 13:34:00,1.99321,1.99382,1.99321,1.99382,6285119.0
2006-03-06 13:35:00,1.99392,1.99392,1.99378,1.99378,6386387.0
2006-03-06 13:36:00,1.99388,1.99401,1.99388,1.99399,713878.0
2006-03-06 13:37:00,1.99393,1.99393,1.99365,1.99378,2690176.0
2006-03-06 13:38:00,1.99358,1.99358,1.9932,1.9932,10603804.0
2006-03-06 13:39:00,1.99324,1.99356,1.99324,1.99356,3644051.0
2006-03-06 13:40:00,1.99371,1.99405,1.99371,1.99405,5164715.0
2006-03-06 13:41:00,1.99431,1.99455,1.99431,1.99437,4235954.0
2006-03-06 13:42:00,1.9942,1.9943,1.99419,1.99425,3250264.0
2006-03-06 13:43:00,1.99412,1.99417,1.99412,1.99415,7150137.0
2006-03-06 13:44:00,1.99405,1.99418,1.99367,1.99406,3570520.0
2006-03-06 13:45:00,1.99407,1.99433,1.99407,1.99428,10007396.0
2006-03-06 13:46:00,1.9942,1.99485,1.9942,1.99485,1302441.0
2006-03-06 13:47:00,1.99486,1.99499,1.99479,1.99492,3818574.0
2006-03-06 13:48:00,1.99506,1.99532,1.99506,1.99529,2396468.0
2006-03-06 13:49:00,1.99537,1.99553,1.99526,1.99553,3198577.0
2006-03-06 13:50:00,1.99549,1.99568,1.99549,1.99549,5672083.0
2006-03-06 13:51:00,1.99558,1.99568,1.99549,1.99568,14172163.0
2006-03-06 13:52:00,1.99567,1.99581,1.9956,1.99566,5385947.0
2006-03-06 13:53:00,1.99567,1.99567,1.99542,1.99555,10080767.0
2006-03-06 13:54:00,1.99552,1.99563,1.99537,1.99537,650214.0
2006-03-06 13:55:00,1.99533,1.99533,1.99511,1.99516,13062329.0
2006-03-06 13:56:00,1.99538,1.99554,1.99536,1.99554,1555349.0
2006-03-06 13:57:00,1.99557,1.99592,1.99551,1.99592,17275900.0
2006-03-06 13:58:00,1.99586,1.99586,1.99528,1.99575,10980033.0
2006-03-06 13:59:00,1.99578,1.99578,1.99556,1.99561,6672334.0
2006-03-06 14:00:00,1.99572,1.99597,1.99562,1.99594,24693412.0
2006-03-06 14:01:00,1.99594,1.99594,1.99569,1.99569,6940824.0
2006-03-06 14:02:00,1.9958,1.99588,1.99563,1.99571,10311589.0
2006-03-06 14:03:00,1.99562,1.99573,1.99555,1.99571,1873038.0
2006-03-06 14:04:00,1.99572,1.99578,1.99572,1.99578,3145195.0
2006-03-06 14:05:00,1.99584,1.99595,1.9958,1.99595,10432629.0
2006-03-06 14:06:00,1.99575,1.99575,1.99539,1.99552,823158.0
2006-03-06 14:07:00,1.99575,1.99588,1.99542,1.99562,24080696.0
2006-03-06 14:08:00,1.9957,1.9957,1.99553,1.99556,10046738.0
2006-03-06 14:09:00,1.99567,1.99573,1.99543,1.99543,4812381.0
2006-03-06 14:10:00,1.9956,1.99582,1.9956,1.99579,8994818.0
2006-03-06 14:11:00,1.99583,1.99583,1.99535,1.99577,6542448.0
2006-03-06 14:12:00,1.99571,1.99571,1.99545,1.99555,3395001.0
2006-03-06 14:13:00,1.99564,1.99574,1.99557,1.99557,2680312.0
2006-03-06 14:14:00,1.9956,1.9956,1.99523,1.99523,3551921.0
2006-03-06 14:15:00,1.99509,1.99521,1.99507,1.99521,5226005.0
2006-03-06 14:16:00,1.99533,1.99548,1.99533,1.99542,6042295.0
2006-03-06 14:17:00,1.99538,1.99538,1.99508,1.99511,2954210.0
2006-03-06 14:18:00,1.99499,1.99513,1.99496,1.99499,6764381.0
2006-03-06 14:19:00,1.99494,1.99494,1.99475,1.99484,7137926.0
2006-03-06 14:20:00,1.99479,1.9949,1.99459,1.99486,4691183.0
2006-03-06 14:21:00,1.99491,1.99504,1.99473,1.99473,4207405.0
2006-03-06 14:22:00,1.99467,1.99467,1.99423,1.99423,680633.0
2006-03-06 14:23:00,1.9942,1.99424,1.99379,1.99403,11428371.0
2006-03-06 14:24:00,1.99393,1.99422,1.99393,1.9942,4491001.0
2006-03-06 14:25:00,1.99423,1.99436,1.99423,1.99436,5846127.0
2006-03-06 14:26:00,1.99442,1.99483,1.99441,1.99483,728759.0
2006-03-06 14:27:00,1.99478,1.99481,1.99446,1.99446,8798190.0
2006-03-06 14:28:00,1.99454,1.99465,1.99448,1.99465,10818097.0
2006-03-06 14:29:00,1.99469,1.99486,1.99469,1.99482,17544466.0
2006-03-06 14:30:00,1.99487,1.99506,1.99484,1.99506,1736531.0
2006-03-06 14:31:00,1.99522,1.99549,1.99522,1.99539,929216.0
2006-03-06 14:32:00,1.99552,1.99566,1.99512,1.99512,7663505.0
2006-03-06 14:33:00,1.99508,1.99508,1.99482,1.99485,10919703.0
2006-03-06 14:34:00,1.9947,1.99482,1.9947,1.9947,1865757.0
2006-03-06 14:35:00,1.99479,1.99483,1.99445,1.99449,8481611.0
2006-03-06 14:36:00,1.9945,1.99453,1.99432,1.99442,20406011.0
2006-03-06 14:37:00,1.99444,1.99467,1.99431,1.99467,4965703.0
2006-03-06 14:38:00,1.99463,1.99493,1.99463,1.99493,3176168.0
2006-03-06 14:39:00,1.99492,1.99492,1.99449,1.99449,1516765.0
2006-03-06 14:40:00,1.99471,1.99471,1.99449,1.99449,8685330.0
2006-03-06 14:41:00,1.99442,1.99442,1.99416,1.99421,689669.0
2006-03-06 14:42:00,1.99426,1.99426,1.99385,1.99408,1557369.0
2006-03-06 14:43:00,1.99405,1.99405,1.99378,1.99401,4443438.0
2006-03-06 14:44:00,1.99432,1.99443,1.99429,1.99441,1339055.0
2006-03-06 14:45:00,1.99452,1.99474,1.99452,1.99474,16323780.0
2006-03-06 14:46:00,1.99471,1.99494,1.99449,1.99494,12759203.0
2006-03-06 14:47:00,1.99503,1.99527,1.99488,1.99488,3031989.0
2006-03-06 14:48:00,1.99499,1.99514,1.99494,1.99494,4690013.0
2006-03-06 14:49:00,1.99494,1.99512,1.99494,1.99512,8177558.0
2006-03-06 14:50:00,1.99502,1.99502,1.99454,1.99472,7835142.0
2006-03-06 14:51:00,1.99476,1.99494,1.99476,1.99494,3166275.0
2006-03-06 14:52:00,1.99501,1.99516,1.99501,1.99501,6236937.0
2006-03-06 14:53:00,1.99515,1.99539,1.99515,1.99539,8105056.0
2006-03-06 14:54:00,1.99543,1.99555,1.99543,1.99555,6570347.0
2006-03-06 14:55:00,1.99545,1.99552,1.99539,1.99552,4164320.0
2006-03-06 14:56:00,1.99547,1.99558,1.99539,1.99556,1538381.0
2006-03-06 14:57:00,1.99548,1.99548,1.99498,1.99532,824148.0
2006-03-06 14:58:00,1.99532,1.99548,1.99515,1.99548,4854630.0
2006-03-06 14:59:00,1.99551,1.99637,1.99551,1.99637,10025367.0
2006-03-06 15:00:00,1.99639,1.99654,1.99629,1.99654,9135718.0
2006-03-06 15:01:00,1.99654,1.99654,1.99627,1.99627,2910990.0
2006-03-06 15:02:00,1.9962,1.99632,1.99579,1.99632,4003842.0
2006-03-06 15:03:00,1.99626,1.99641,1.99626,1.99633,1033400.0
2006-03-06 15:04:00,1.99636,1.99654,1.99634,1.99634,6777065.0
2006-03-06 15:05:00,1.99634,1.99649,1.99623,1.99649,3182022.0
2006-03-06 15:06:00,1.9965,1.9965,1.99589,1.99626,17644730.0
2006-03-06 15:07:00,1.99619,1.99627,1.99617,1.99617,1164140.0
2006-03-06 15:08:00,1.99613,1.99613,1.99591,1.99593,8752723.0
2006-03-06 15:09:00,1.99599,1.99616,1.99599,1.99616,4970205.0
2006-03-06 15:10:00,1.99635,1.99655,1.99635,1.99653,11170098.0
2006-03-06 15:11:00,1.99655,1.99679,1.99646,1.99675,10087757.0
2006-03-06 15:12:00,1.99682,1.99682,1.99647,1.99647,6975256.0
2006-03-06 15:13:00,1.99642,1.99642,1.99608,1.99608,9810802.0
2006-03-06 15:14:00,1.99609,1.99609,1.99594,1.99601,12255266.0
2006-03-06 15:15:00,1.99603,1.99636,1.99566,1.99636,7354926.0
2006-03-06 15:16:00,1.99645,1.99653,1.99642,1.99642,5412351.0
2006-03-06 15:17:00,1.99641,1.99647,1.99641,1.99642,10779081.0
2006-03-06 15:18:00,1.99626,1.9963,1.9958,1.9958,5666958.0
2006-03-06 15:19:00,1.99588,1.99588,1.99542,1.99553,9693493.0
2006-03-06 15:20:00,1.99561,1.99561,1.99537,1.99558,8268265.0
2006-03-06 15:21:00,1.99553,1.99553,1.99496,1.99496,2394973.0
2006-03-06 15:22:00,1.99497,1.99497,1.99437,1.9944,17659088.0
2006-03-06 15:23:00,1.99428,1.99428,1.99389,1.99389,1847626.0
2006-03-06 15:24:00,1.99369,1.99369,1.99302,1.99302,4605346.0
2006-03-06 15:25:00,1.99335,1.99339,1.99318,1.99318,20312967.0
2006-03-06 15:26:00,1.99311,1.99312,1.993,1.99303,1807325.0
2006-03-06 15:27:00,1.99305,1.99305,1.9927,1.99272,2073515.0
2006-03-06 15:28:00,1.9927,1.99299,1.9927,1.99284,16768772.0
2006-03-06 15:29:00,1.99312,1.99329,1.99301,1.99326,2515812.0
2006-03-06 15:30:00,1.9933,1.99338,1.99299,1.99299,3979308.0
2006-03-06 15:31:00,1.99296,1.99327,1.99296,1.99327,1255912.0
2006-03-06 15:32:00,1.99334,1.9935,1.99333,1.99339,4936808.0
2006-03-06 15:33:00,1.99356,1.99372,1.99354,1.99372,2039718.0
2006-03-06 15:34:00,1.99353,1.99391,1.99353,1.99391,10161573.0
2006-03-06 15:35:00,1.99391,1.99424,1.99384,1.99424,13711549.0
2006-03-06 15:36:00,1.99426,1.99445,1.99417,1.99441,20542188.0
2006-03-06 15:37:00,1.99425,1.99425,1.9939,1.99393,5691957.0
2006-03-06 15:38:00,1.9939,1.99393,1.99384,1.99393,20241859.0
2006-03-06 15:39:00,1.9939,1.99392,1.99363,1.99363,4771723.0
2006-03-06 15:40:00,1.99374,1.99385,1.9937,1.99371,8693889.0
2006-03-06 15:41:00,1.99369,1.99384,1.99362,1.99381,1490995.0
2006-03-06 15:42:00,1.99389,1.99395,1.99375,1.99381,8403878.0
2006-03-06 15:43:00,1.99374,1.99381,1.99363,1.99363,10597067.0
2006-03-06 15:44:00,1.99356,1.99358,1.99347,1.99357,1077626.0
2006-03-06 15:45:00,1.99365,1.9937,1.99342,1.9937,14100818.0
2006-03-06 15:46:00,1.99378,1.99402,1.99378,1.99396,3212219.0
2006-03-06 15:47:00,1.99398,1.99398,1.9938,1.99386,1915736.0
2006-03-06 15:48:00,1.99399,1.99399,1.99371,1.99371,3984149.0
2006-03-06 15:49:00,1.99364,1.99364,1.99345,1.99356,1963424.0
2006-03-06 15:50:00,1.99364,1.99375,1.9935,1.99375,1643210.0
2006-03-06 15:51:00,1.99383,1.99402,1.99372,1.99402,3499732.0
2006-03-06 15:52:00,1.99404,1.99419,1.994,1.99405,16765302.0
2006-03-06 15:53:00,1.99402,1.99402,1.99355,1.99355,9611003.0
2006-03-06 15:54:00,1.9935,1.99356,1.99339,1.99342,3000119.0
2006-03-06 15:55:00,1.99336,1.99336,1.9932,1.9932,967037.0
2006-03-06 15:56:00,1.99316,1.99316,1.99289,1.99289,4190381.0
2006-03-06 15:57:00,1.99297,1.99311,1.99294,1.99311,6817451.0
2006-03-06 15:58:00,1.99314,1.99314,1.99293,1.99304,7786502.0
2006-03-06 15:59:00,1.99307,1.99309,1.99288,1.99288,2404383.0
2006-03-06 16:00:00,1.99274,1.99274,1.99236,1.99269,5641972.0
2006-03-06 16:01:00,1.99267,1.99267,1.99223,1.99223,1475533.0
2006-03-06 16:02:00,1.99217,1.99217,1.99181,1.99181,2661958.0
2006-03-06 16:03:00,1.99192,1.99192,1.99148,1.99171,7229024.0
2006-03-06 16:04:00,1.99175,1.99185,1.9916,1.99185,3954124.0
2006-03-06 16:05:00,1.99181,1.99184,1.99165,1.99165,3819933.0
2006-03-06 16:06:00,1.99139,1.99139,1.99098,1.99099,1482121.0
2006-03-06 16:07:00,1.99116,1.99141,1.99116,1.99141,17190240.0
2006-03-06 16:08:00,1.99138,1.99159,1.99138,1.99159,6549068.0
2006-03-06 16:09:00,1.99164,1.99164,1.99147,1.99164,6509552.0
2006-03-06 16:10:00,1.99165,1.99169,1.99135,1.99135,3311829.0
2006-03-06 16:11:00,1.9913,1.99159,1.9913,1.99157,2196742.0
2006-03-06 16:12:00,1.99153,1.99153,1.99084,1.99122,7557413.0
2006-03-06 16:13:00,1.99115,1.99143,1.99086,1.99143,13229433.0
2006-03-06 16:14:00,1.99159,1.99197,1.99159,1.99189,6772939.0
2006-03-06 16:15:00,1.992,1.99206,1.99182,1.99194,13738864.0
2006-03-06 16:16:00,1.99187,1.99239,1.99187,1.99239,1603193.0
2006-03-06 16:17:00,1.99252,1.99277,1.99247,1.99277,2917683.0
2006-03-06 16:18:00,1.99294,1.99324,1.99294,1.99315,17940163.0
2006-03-06 16:19:00,1.99304,1.99304,1.99253,1.99253,11594028.0
2006-03-06 16:20:00,1.99247,1.99249,1.99219,1.99219,2200316.0
2006-03-06 16:21:00,1.99225,1.99263,1.99225,1.99263,4178504.0
2006-03-06 16:22:00,1.99274,1.99293,1.99272,1.99272,11635154.0
2006-03-06 16:23:00,1.99281,1.99298,1.99265,1.99298,20237743.0
2006-03-06 16:24:00,1.99316,1.99321,1.99306,1.9932,1443427.0
2006-03-06 16:25:00,1.99324,1.99334,1.99324,1.99332,3390299.0
2006-03-06 16:26:00,1.99334,1.99336,1.99315,1.99323,7412515.0
2006-03-06 16:27:00,1.99337,1.99337,1.99293,1.99293,2014195.0
2006-03-06 16:28:00,1.99307,1.99314,1.99298,1.99298,8600885.0
2006-03-06 16:29:00,1.99309,1.99323,1.99304,1.99323,2354106.0
2006-03-06 16:30:00,1.99323,1.99323,1.99308,1.99308,1360077.0
2006-03-06 16:31:00,1.9932,1.99329,1.99312,1.99312,20941363.0
2006-03-06 16:32:00,1.99309,1.99313,1.99301,1.99313,5277962.0
2006-03-06 16:33:00,1.99314,1.99354,1.99306,1.99354,4203624.0
2006-03-06 16:34:00,1.99369,1.99386,1.99369,1.99375,8838837.0
2006-03-06 16:35:00,1.99382,1.99391,1.99374,1.99374,6786181.0
2006-03-06 16:36:00,1.99376,1.99388,1.99371,1.99381,2299832.0
2006-03-06 16:37:00,1.9938,1.9938,1.99373,1.99373,1547941.0
2006-03-06 16:38:00,1.99382,1.99405,1.99382,1.99403,13936238.0
2006-03-06 16:39:00,1.99413,1.99435,1.99413,1.99435,3392653.0
2006-03-06 16:40:00,1.99438,1.99438,1.99411,1.99438,2460772.0
2006-03-06 16:41:00,1.99441,1.99463,1.99436,1.99463,1280510.0
2006-03-06 16:42:00,1.9946,1.99485,1.99438,1.99485,6170535.0
2006-03-06 16:43:00,1.99497,1.9952,1.99493,1.9952,5182150.0
2006-03-06 16:44:00,1.99522,1.99523,1.99505,1.99507,2146612.0
2006-03-06 16:45:00,1.99498,1.99532,1.99498,1.99532,1525117.0
2006-03-06 16:46:00,1.99532,1.99555,1.99527,1.99543,7290601.0
2006-03-06 16:49:00,1.99537,1.99537,1.99496,1.99498,5967839.0
2006-03-06 16:50:00,1.99482,1.99487,1.99455,1.99455,10998092.0
2006-03-06 16:51:00,1.99453,1.99453,1.99387,1.99403,1736682.0
2006-03-06 16:52:00,1.994,1.994,1.99384,1.99384,5247519.0
2006-03-06 16:53:00,1.99381,1.99381,1.99364,1.99364,6763435.0
2006-03-06 16:54:00,1.99363,1.99363,1.99345,1.99345,14265312.0
2006-03-06 16:55:00,1.9933,1.99351,1.9933,1.99351,9701935.0
2006-03-06 16:56:00,1.99358,1.9939,1.99358,1.9939,2194137.0
2006-03-06 16:57:00,1.99386,1.99395,1.99377,1.99393,14248362.0
2006-03-06 16:58:00,1.99399,1.99406,1.99384,1.99384,4244312.0
2006-03-06 16:59:00,1.99372,1.99378,1.99368,1.99378,696226.0
2006-03-06 17:00:00,1.99374,1.99374,1.99291,1.99291,6422892.0
2006-03-06 17:01:00,1.99321,1.99321,1.99281,1.99281,647190.0
2006-03-06 17:02:00,1.99272,1.99272,1.99239,1.99245,4707978.0
2006-03-06 17:03:00,1.99242,1.99242,1.99226,1.99235,1033610.0
2006-03-06 17:04:00,1.9923,1.99253,1.99228,1.99253,6997852.0
2006-03-06 17:05:00,1.99263,1.99264,1.99247,1.99247,1676476.0
2006-03-06 17:06:00,1.99259,1.99284,1.99225,1.99225,5283563.0
2006-03-06 17:07:00,1.9923,1.9923,1.99198,1.99198,2197459.0
2006-03-06 17:08:00,1.99207,1.99222,1.99199,1.99219,8589608.0
2006-03-06 17:09:00,1.99224,1.99243,1.99202,1.99222,24886854.0
2006-03-06 17:10:00,1.99201,1.99213,1.99186,1.99203,6103962.0
2006-03-06 17:11:00,1.99209,1.99209,1.99195,1.99195,8136344.0
2006-03-06 17:12:00,1.99192,1.99194,1.99185,1.99185,6272819.0
2006-03-06 17:13:00,1.99179,1.99184,1.99163,1.99184,7259045.0
2006-03-06 17:14:00,1.992,1.99222,1.992,1.99221,7288469.0
2006-03-06 17:15:00,1.99214,1.99214,1.99167,1.99171,6718072.0
2006-03-06 17:16:00,1.99143,1.99165,1.99143,1.99147,2949374.0
2006-03-06 17:17:00,1.9913,1.9913,1.99095,1.99127,8237605.0
2006-03-06 17:18:00,1.99128,1.99134,1.99109,1.99109,2946413.0
2006-03-06 17:19:00,1.99125,1.99154,1.99121,1.99154,2472236.0
2006-03-06 17:20:00,1.99159,1.99161,1.99145,1.99145,5205379.0
2006-03-06 17:21:00,1.99148,1.99171,1.99146,1.99149,9897966.0
2006-03-06 17:22:00,1.99149,1.99158,1.9914,1.99156,4022077.0
2006-03-06 17:23:00,1.99168,1.99225,1.99168,1.99211,12114776.0
2006-03-06 17:24:00,1.99219,1.99267,1.99219,1.99267,2781911.0
2006-03-06 17:25:00,1.99273,1.99276,1.99268,1.99268,6627921.0
2006-03-06 17:26:00,1.99258,1.99276,1.99257,1.99276,5765204.0
2006-03-06 17:27:00,1.99287,1.99303,1.99287,1.99288,3056227.0
2006-03-06 17:28:00,1.99282,1.99318,1.99276,1.99318,3182998.0
2006-03-06 17:29:00,1.99337,1.9936,1.99328,1.99346,1317429.0
2006-03-06 17:30:00,1.99339,1.99351,1.99335,1.99347,3333439.0
2006-03-06 17:31:00,1.99359,1.99374,1.99359,1.9937,9314574.0
2006-03-06 17:32:00,1.99365,1.99365,1.99324,1.99324,5160122.0
2006-03-06 17:33:00,1.99319,1.99343,1.99317,1.99343,1072315.0
2006-03-06 17:34:00,1.99358,1.99384,1.99329,1.9938,24418413.0
2006-03-06 17:35:00,1.9939,1.9939,1.99366,1.99371,2432658.0
2006-03-06 17:36:00,1.99381,1.99407,1.99376,1.99407,14832293.0
2006-03-06 17:37:00,1.99404,1.99409,1.99382,1.99382,2332307.0
2006-03-06 17:38:00,1.99393,1.99401,1.99381,1.99381,11822905.0
2006-03-06 17:39:00,1.99376,1.99393,1.99368,1.99386,29028624.0
2006-03-06 17:40:00,1.99389,1.99396,1.9938,1.99396,878175.0
2006-03-06 17:41:00,1.99384,1.99384,1.99351,1.99364,8173931.0
2006-03-06 17:42:00,1.99349,1.99362,1.9934,1.99349,5140509.0
2006-03-06 17:43:00,1.99361,1.99395,1.99355,1.99395,7806153.0
2006-03-06 17:44:00,1.99385,1.99385,1.99349,1.99349,14633952.0
2006-03-06 17:45:00,1.99343,1.99371,1.99341,1.99371,5786870.0
2006-03-06 17:46:00,1.99359,1.99372,1.99333,1.99372,4027259.0
2006-03-06 17:47:00,1.99383,1.99408,1.99371,1.99408,4018699.0
2006-03-06 17:48:00,1.99369,1.99415,1.99369,1.99407,18208205.0
2006-03-06 17:49:00,1.99408,1.99408,1.99388,1.99396,15951647.0
2006-03-06 17:50:00,1.99413,1.99422,1.99404,1.99415,2379756.0
2006-03-06 17:51:00,1.99427,1.99427,1.99403,1.99422,4768313.0
2006-03-06 17:52:00,1.99419,1.99419,1.99399,1.99399,19408452.0
2006-03-06 17:53:00,1.994,1.994,1.99377,1.99391,3270110.0
2006-03-06 17:54:00,1.99383,1.99392,1.99374,1.99385,3909174.0
2006-03-06 17:55:00,1.99388,1.99393,1.99377,1.99385,6046029.0
2006-03-06 17:56:00,1.99374,1.99374,1.99353,1.9936,10455711.0
2006-03-06 17:57:00,1.99359,1.99373,1.99353,1.99357,4151230.0
2006-03-06 17:58:00,1.99363,1.99371,1.99355,1.99371,5316479.0
2006-03-06 17:59:00,1.99368,1.9937,1.99342,1.99342,4495312.0
2006-03-06 18:00:00,1.99327,1.99327,1.99259,1.99259,777595.0
2006-03-06 18:01:00,1.9926,1.99292,1.99245,1.99292,10396631.0
2006-03-06 18:02:00,1.99288,1.99292,1.9924,1.9924,11147067.0
2006-03-06 18:03:00,1.99278,1.99291,1.99257,1.99291,2989449.0
2006-03-06 18:04:00,1.99307,1.99318,1.9929,1.9929,9735598.0
2006-03-06 18:05:00,1.99291,1.99304,1.99287,1.9929,2456132.0
2006-03-06 18:06:00,1.99288,1.99289,1.9927,1.99289,22640879.0
2006-03-06 18:07:00,1.99299,1.99325,1.99285,1.99325,8103577.0
2006-03-06 18:08:00,1.99328,1.99338,1.99322,1.99323,7691026.0
2006-03-06 18:09:00,1.99316,1.99339,1.99314,1.99314,21518640.0
2006-03-06 18:10:00,1.99331,1.99341,1.9933,1.99341,3085469.0
2006-03-06 18:11:00,1.99341,1.99348,1.99325,1.99337,16861384.0
2006-03-06 18:12:00,1.99342,1.99342,1.99316,1.99316,15603639.0
2006-03-06 18:13:00,1.99318,1.99325,1.99294,1.99294,20059716.0
2006-03-06 18:14:00,1.9928,1.9928,1.99239,1.99239,3989484.0
2006-03-06 18:15:00,1.99233,1.99282,1.99233,1.99276,6680865.0
2006-03-06 18:16:00,1.99264,1.99287,1.99252,1.99285,6559090.0
2006-03-06 18:17:00,1.99274,1.99281,1.99264,1.99281,1207540.0
2006-03-06 18:18:00,1.99287,1.99292,1.99277,1.99277,14417692.0
2006-03-06 18:19:00,1.99277,1.99285,1.99269,1.99281,3878682.0
2006-03-06 18:20:00,1.99284,1.99291,1.99274,1.99291,4269237.0
2006-03-06 18:22:00,1.99294,1.99342,1.99292,1.99342,5360429.0
2006-03-06 18:23:00,1.99347,1.99413,1.99342,1.99413,29297258.0
2006-03-06 18:24:00,1.99413,1.99413,1.99383,1.99385,14200435.0
2006-03-06 18:25:00,1.99382,1.99391,1.99376,1.99391,3585599.0
2006-03-06 18:26:00,1.9939,1.99405,1.99375,1.99405,2168962.0
2006-03-06 18:27:00,1.99384,1.99392,1.99371,1.99379,9322009.0
2006-03-06 18:28:00,1.99403,1.99418,1.99403,1.99407,1433052.0
2006-03-06 18:29:00,1.99416,1.99445,1.99416,1.99428,12776469.0
2006-03-06 18:30:00,1.99404,1.99404,1.99362,1.99362,6115412.0
2006-03-06 18:31:00,1.99363,1.99363,1.99308,1.99308,2278424.0
2006-03-06 18:32:00,1.99308,1.99322,1.99293,1.99322,11044511.0
2006-03-06 18:33:00,1.99338,1.99342,1.99309,1.99342,2075311.0
2006-03-06 18:34:00,1.99344,1.99358,1.99331,1.99331,7937655.0
2006-03-06 18:35:00,1.99328,1.99331,1.99263,1.99263,8480199.0
2006-03-06 18:36:00,1.99254,1.99319,1.99254,1.99319,1526872.0
2006-03-06 18:37:00,1.99318,1.99318,1.99284,1.99285,1553229.0
2006-03-06 18:38:00,1.99304,1.99335,1.99301,1.99335,786926.0
2006-03-06 18:39:00,1.9935,1.99359,1.99344,1.99344,1708251.0
2006-03-06 18:40:00,1.99333,1.99369,1.99333,1.99369,6505332.0
2006-03-06 18:41:00,1.99374,1.99378,1.99341,1.99357,2625447.0
2006-03-06 18:42:00,1.9936,1.9936,1.99312,1.99345,7545744.0
2006-03-06 18:43:00,1.99339,1.99347,1.99337,1.99343,12200113.0
2006-03-06 18:44:00,1.99335,1.99346,1.99321,1.99324,3658172.0
2006-03-06 18:45:00,1.99338,1.99338,1.99317,1.99333,8303548.0
2006-03-06 18:46:00,1.99331,1.99333,1.99302,1.99326,2527435.0
2006-03-06 18:47:00,1.99323,1.99323,1.99315,1.99322,892887.0
2006-03-06 18:48:00,1.99318,1.99318,1.99292,1.99292,1217205.0
2006-03-06 18:49:00,1.99283,1.99283,1.99257,1.99266,3279335.0
2006-03-06 18:50:00,1.99292,1.99347,1.99283,1.99347,8740962.0
2006-03-06 18:51:00,1.99365,1.99384,1.99353,1.99353,11309411.0
2006-03-06 18:52:00,1.99363,1.99376,1.99363,1.99375,12737392.0
2006-03-06 18:53:00,1.9939,1.99397,1.99375,1.99397,7189030.0
2006-03-06 18:54:00,1.99393,1.99393,1.99371,1.99375,13175630.0
2006-03-06 18:55:00,1.99395,1.99408,1.9936,1.99408,4653139.0
2006-03-06 18:56:00,1.99413,1.99413,1.99337,1.99367,5339093.0
2006-03-06 18:57:00,1.99355,1.99382,1.99348,1.99364,10242796.0
2006-03-06 18:58:00,1.99366,1.99375,1.99366,1.99371,8839522.0
2006-03-06 18:59:00,1.99369,1.9938,1.99355,1.99355,13539092.0
2006-03-06 19:00:00,1.99346,1.99358,1.99341,1.9935,1930192.0
2006-03-06 19:01:00,1.99343,1.99369,1.99343,1.99361,4921521.0
2006-03-06 19:02:00,1.99383,1.99414,1.99383,1.99414,2072127.0
2006-03-06 19:03:00,1.99417,1.99419,1.99402,1.99402,11246779.0
2006-03-06 19:04:00,1.99419,1.99422,1.99416,1.99422,4302375.0
2006-03-06 19:05:00,1.99397,1.99406,1.99389,1.99398,5068280.0
2006-03-06 19:06:00,1.99389,1.99403,1.9938,1.99383,15215184.0
2006-03-06 19:07:00,1.9938,1.99387,1.99368,1.99368,8273520.0
2006-03-06 19:08:00,1.99366,1.99366,1.99341,1.99341,19055540.0
2006-03-06 19:09:00,1.99346,1.99346,1.99319,1.99341,9307365.0
2006-03-06 19:10:00,1.99352,1.99364,1.99351,1.99364,8997095.0
2006-03-06 19:11:00,1.99357,1.99357,1.99334,1.99336,2371827.0
2006-03-06 19:12:00,1.9934,1.99341,1.99322,1.99341,7408116.0
2006-03-06 19:13:00,1.99352,1.99386,1.99352,1.99386,5275468.0
2006-03-06 19:14:00,1.99392,1.99407,1.99392,1.99398,10917285.0
2006-03-06 19:15:00,1.99395,1.99408,1.99395,1.99408,12337587.0
2006-03-06 19:16:00,1.9941,1.99416,1.99387,1.99398,1462078.0
2006-03-06 19:17:00,1.9939,1.9939,1.99358,1.99362,3158226.0
2006-03-06 19:18:00,1.99347,1.99367,1.99347,1.99363,2520323.0
2006-03-06 19:19:00,1.99349,1.99349,1.99296,1.99296,4645113.0
2006-03-06 19:20:00,1.99275,1.99275,1.9925,1.9925,17296543.0
2006-03-06 19:21:00,1.9924,1.9924,1.9921,1.99222,4079586.0
2006-03-06 19:22:00,1.99226,1.9923,1.99223,1.9923,1102322.0
2006-03-06 19:23:00,1.99213,1.99242,1.99211,1.99242,7091410.0
2006-03-06 19:24:00,1.99225,1.99233,1.99202,1.99202,4150970.0
2006-03-06 19:25:00,1.99202,1.99204,1.99191,1.99192,6790638.0
2006-03-06 19:26:00,1.99189,1.99195,1.99175,1.99178,9044157.0
2006-03-06 19:27:00,1.99169,1.99169,1.99154,1.99154,442621.0
2006-03-06 19:28:00,1.99131,1.99158,1.99131,1.99149,22553259.0
2006-03-06 19:29:00,1.99146,1.99159,1.99125,1.99125,1658148.0
2006-03-06 19:30:00,1.99113,1.99113,1.99089,1.99089,11231746.0
2006-03-06 19:31:00,1.99087,1.99171,1.99087,1.99171,8626872.0
2006-03-06 19:32:00,1.99182,1.99196,1.99178,1.99178,5855530.0
2006-03-06 19:33:00,1.99171,1.9918,1.99153,1.99179,2035312.0
2006-03-06 19:34:00,1.99161,1.99187,1.99161,1.99174,12364825.0
2006-03-06 19:35:00,1.99163,1.99181,1.99163,1.99181,5730543.0
2006-03-06 19:36:00,1.9919,1.99213,1.99187,1.99213,5824546.0
2006-03-06 19:37:00,1.99206,1.99206,1.9916,1.9916,15640340.0
2006-03-06 19:38:00,1.99157,1.99161,1.99148,1.99161,4944945.0
2006-03-06 19:39:00,1.99162,1.99171,1.99162,1.99169,2676610.0
2006-03-06 19:40:00,1.99172,1.99177,1.99161,1.99168,7421847.0
2006-03-06 19:41:00,1.9916,1.99176,1.99148,1.99176,5108135.0
2006-03-06 19:42:00,1.99188,1.99213,1.99188,1.99206,3232351.0
2006-03-06 19:43:00,1.99197,1.99197,1.99141,1.99141,913151.0
2006-03-06 19:44:00,1.99191,1.99202,1.99176,1.99202,2378460.0
2006-03-06 19:45:00,1.99212,1.99282,1.99212,1.99281,7331332.0
2006-03-06 19:46:00,1.99265,1.99277,1.99265,1.99272,4771038.0
2006-03-06 19:47:00,1.99273,1.99289,1.99262,1.99262,4648736.0
2006-03-06 19:48:00,1.993,1.99303,1.99254,1.99303,16107010.0
2006-03-06 19:49:00,1.99317,1.99324,1.99297,1.99297,1224745.0
2006-03-06 19:50:00,1.99281,1.99304,1.99259,1.99304,1423287.0
2006-03-06 19:51:00,1.9931,1.99319,1.99303,1.99316,14583327.0
2006-03-06 19:52:00,1.99325,1.99384,1.99325,1.99384,16854159.0
2006-03-06 19:53:00,1.99383,1.9941,1.99372,1.9941,12998547.0
2006-03-06 19:54:00,1.99426,1.99426,1.99413,1.99413,2280484.0
2006-03-06 19:55:00,1.99405,1.99405,1.99344,1.99344,3115011.0
2006-03-06 19:56:00,1.99341,1.99341,1.99318,1.99318,1919221.0
2006-03-06 19:57:00,1.99313,1.99315,1.99306,1.9931,1837991.0
2006-03-06 19:58:00,1.99299,1.99299,1.99275,1.99297,1922272.0
2006-03-06 19:59:00,1.99291,1.99294,1.99271,1.99291,7481004.0
2006-03-06 20:00:00,1.99301,1.99313,1.99291,1.99291,1796959.0
2006-03-06 20:01:00,1.99317,1.99317,1.99271,1.99271,12731269.0
2006-03-06 20:02:00,1.99304,1.99357,1.99304,1.99342,4776439.0
2006-03-06 20:03:00,1.99352,1.99352,1.99318,1.99334,5329076.0
2006-03-06 20:04:00,1.99346,1.99386,1.99346,1.99386,1631001.0
2006-03-06 20:05:00,1.99384,1.99386,1.9938,1.9938,1372256.0
2006-03-06 20:06:00,1.99392,1.99392,1.9937,1.99383,8046571.0
2006-03-06 20:07:00,1.99402,1.9943,1.9939,1.9943,6302387.0
2006-03-06 20:08:00,1.99435,1.99435,1.99412,1.99428,3588638.0
2006-03-06 20:09:00,1.99425,1.99425,1.99412,1.99412,8617742.0
2006-03-06 20:10:00,1.99352,1.9939,1.99352,1.99372,7935781.0
2006-03-06 20:11:00,1.99367,1.99367,1.99357,1.99357,4175948.0
2006-03-06 20:12:00,1.99351,1.99351,1.99294,1.99322,1918988.0
2006-03-06 20:13:00,1.99325,1.99343,1.99325,1.99343,2134489.0
2006-03-06 20:14:00,1.99354,1.99379,1.99354,1.99379,7919235.0
2006-03-06 20:15:00,1.9938,1.99383,1.99368,1.99369,14257430.0
2006-03-06 20:16:00,1.9937,1.99374,1.99355,1.99364,4715256.0
2006-03-06 20:17:00,1.9937,1.99381,1.99362,1.99368,1495614.0
2006-03-06 20:18:00,1.99367,1.99396,1.99367,1.99396,4351074.0
2006-03-06 20:19:00,1.99404,1.99414,1.99404,1.99409,605048.0
2006-03-06 20:20:00,1.99413,1.99413,1.9941,1.9941,6029211.0
2006-03-06 20:21:00,1.99412,1.99412,1.99407,1.99411,826441.0
2006-03-06 20:22:00,1.99422,1.99452,1.99398,1.99449,8697564.0
2006-03-06 20:23:00,1.99459,1.99491,1.99454,1.99484,9176341.0
2006-03-06 20:24:00,1.9948,1.9948,1.99433,1.99433,28931942.0
2006-03-06 20:25:00,1.99432,1.99447,1.99424,1.99424,3670008.0
2006-03-06 20:26:00,1.99425,1.99439,1.99419,1.99439,10234233.0
2006-03-06 20:27:00,1.9944,1.99466,1.9944,1.99465,9509188.0
2006-03-06 20:28:00,1.99465,1.99494,1.9946,1.99494,4766567.0
2006-03-06 20:29:00,1.99494,1.99514,1.99491,1.99512,10936558.0
2006-03-06 20:30:00,1.9952,1.9952,1.99507,1.99513,1741532.0
2006-03-06 20:31:00,1.99516,1.9952,1.995,1.99504,1458915.0
2006-03-06 20:32:00,1.99499,1.99499,1.9947,1.9947,5085773.0
2006-03-06 20:33:00,1.99475,1.995,1.99475,1.995,3925205.0
2006-03-06 20:34:00,1.99497,1.99509,1.99481,1.99481,18307450.0
2006-03-06 20:35:00,1.99489,1.99512,1.99463,1.99509,11440604.0
2006-03-06 20:36:00,1.99515,1.99516,1.9951,1.99513,1176767.0
2006-03-06 20:37:00,1.99525,1.99534,1.99513,1.99513,4864037.0
2006-03-06 20:38:00,1.99491,1.99497,1.99487,1.99487,2190672.0
2006-03-06 20:39:00,1.99507,1.99507,1.99489,1.99492,3779722.0
2006-03-06 20:40:00,1.99495,1.99507,1.99483,1.99507,2518979.0
2006-03-06 20:41:00,1.9951,1.99517,1.995,1.99517,5009495.0
2006-03-06 20:42:00,1.99517,1.99541,1.99514,1.99541,3245103.0
2006-03-06 20:43:00,1.99553,1.99561,1.99546,1.9956,10660257.0
2006-03-06 20:44:00,1.99546,1.99546,1.99503,1.99503,6782563.0
2006-03-06 20:45:00,1.99501,1.99501,1.99478,1.99478,3784143.0
2006-03-06 20:46:00,1.99495,1.99504,1.9949,1.9949,11423420.0
2006-03-06 20:47:00,1.9948,1.99481,1.99453,1.99456,4836073.0
2006-03-06 20:48:00,1.9946,1.9946,1.99435,1.99435,1431543.0
2006-03-06 20:49:00,1.99452,1.99452,1.99432,1.99434,6726755.0
2006-03-06 20:50:00,1.99447,1.99455,1.99433,1.99443,2856594.0
2006-03-06 20:52:00,1.99457,1.99464,1.99452,1.99464,3254735.0
2006-03-06 20:53:00,1.9946,1.99464,1.9946,1.99464,1069557.0
2006-03-06 20:54:00,1.99456,1.99471,1.99456,1.99467,2656788.0
2006-03-06 20:55:00,1.99469,1.99474,1.99468,1.99474,1739334.0
2006-03-06 20:56:00,1.99461,1.9949,1.99461,1.9949,1440623.0
2006-03-06 20:57:00,1.99495,1.99501,1.99476,1.99476,2006264.0
2006-03-06 20:59:00,1.99482,1.99491,1.99477,1.99477,564705.0
2006-03-06 21:00:00,1.9949,1.9949,1.9941,1.9941,1627003.0
2006-03-06 21:01:00,1.99396,1.99396,1.9933,1.99338,16051994.0
2006-03-06 21:02:00,1.99334,1.99334,1.99299,1.99299,10769574.0
2006-03-06 21:03:00,1.99307,1.99318,1.99276,1.99288,6885786.0
2006-03-06 21:04:00,1.99284,1.99311,1.99282,1.99311,7125054.0
2006-03-06 21:05:00,1.99309,1.99312,1.99294,1.99294,4913989.0
2006-03-06 21:06:00,1.99296,1.99299,1.9928,1.99291,10195711.0
2006-03-06 21:07:00,1.99286,1.99287,1.99286,1.99287,2282422.0
2006-03-06 21:08:00,1.99284,1.99286,1.99265,1.99286,4700346.0
2006-03-06 21:09:00,1.99289,1.99289,1.99272,1.99272,12851640.0
2006-03-06 21:10:00,1.99269,1.99281,1.99269,1.99281,9070893.0
2006-03-06 21:11:00,1.99279,1.99299,1.99275,1.99299,9713905.0
2006-03-06 21:12:00,1.99306,1.99324,1.993,1.99324,27323654.0
2006-03-06 21:13:00,1.99305,1.99306,1.99287,1.99287,2775911.0
2006-03-06 21:14:00,1.99296,1.99308,1.99285,1.99308,4318574.0
2006-03-06 21:15:00,1.99308,1.9933,1.99308,1.9933,1985017.0
2006-03-06 21:16:00,1.99322,1.99323,1.99315,1.99315,234750.0
2006-03-06 21:17:00,1.9931,1.9931,1.99285,1.99285,2662184.0
2006-03-06 21:19:00,1.99297,1.99297,1.99275,1.9928,2558766.0
2006-03-06 21:20:00,1.99286,1.99294,1.99281,1.99294,10506627.0
2006-03-06 21:21:00,1.99305,1.99316,1.993,1.99316,3401376.0
2006-03-06 21:22:00,1.99311,1.99325,1.99304,1.9932,10028991.0
2006-03-06 21:23:00,1.99313,1.99319,1.99298,1.99319,4951699.0
2006-03-06 21:24:00,1.99313,1.9933,1.99311,1.9932,8891938.0
2006-03-06 21:25:00,1.99312,1.99312,1.99295,1.99303,12921978.0
2006-03-06 21:26:00,1.9933,1.99343,1.99322,1.99343,3460393.0
2006-03-06 21:27:00,1.9934,1.99341,1.99329,1.99341,3717526.0
2006-03-06 21:28:00,1.99335,1.99342,1.99307,1.99307,8813374.0
2006-03-06 21:29:00,1.99295,1.99334,1.99267,1.99334,13597193.0
2006-03-06 21:30:00,1.99331,1.99332,1.99317,1.99317,1321331.0
2006-03-06 21:31:00,1.99295,1.99295,1.99262,1.99267,7517851.0
2006-03-06 21:32:00,1.99255,1.99255,1.99239,1.99239,1699115.0
2006-03-06 21:33:00,1.99241,1.99241,1.99211,1.99218,2179540.0
2006-03-06 21:34:00,1.99242,1.99267,1.9924,1.99267,4920909.0
2006-03-06 21:35:00,1.99284,1.99316,1.99284,1.9929,2658578.0
2006-03-06 21:36:00,1.99291,1.99291,1.99269,1.99277,894224.0
2006-03-06 21:37:00,1.99295,1.99296,1.99281,1.99281,13264922.0
2006-03-06 21:39:00,1.9927,1.99281,1.99255,1.99281,7016771.0
2006-03-06 21:40:00,1.99284,1.99302,1.99284,1.99302,2817985.0
2006-03-06 21:41:00,1.99297,1.99321,1.99296,1.99315,6126942.0
2006-03-06 21:42:00,1.99324,1.99347,1.99323,1.99347,5536374.0
2006-03-06 21:43:00,1.99345,1.99392,1.99345,1.99392,6931901.0
2006-03-06 21:44:00,1.99407,1.99419,1.99389,1.99389,6718504.0
2006-03-06 21:45:00,1.99387,1.99391,1.99385,1.99391,518027.0
2006-03-06 21:46:00,1.99389,1.99392,1.99375,1.99383,8923641.0
2006-03-06 21:47:00,1.99384,1.99388,1.99376,1.99388,7812512.0
2006-03-06 21:48:00,1.99395,1.99431,1.99395,1.99431,2596828.0
2006-03-06 21:49:00,1.99446,1.99456,1.99438,1.9945,575870.0
2006-03-06 21:50:00,1.99444,1.99473,1.99444,1.99465,3139095.0
2006-03-06 21:51:00,1.99469,1.9948,1.99424,1.99424,13379346.0
2006-03-06 21:52:00,1.99449,1.99449,1.99394,1.99444,13646148.0
2006-03-06 21:53:00,1.99441,1.99446,1.99441,1.99445,4179442.0
2006-03-06 21:54:00,1.9943,1.99455,1.9943,1.9943,2568422.0
2006-03-06 21:55:00,1.99434,1.99453,1.99434,1.99449,4980816.0
2006-03-06 21:56:00,1.99448,1.99448,1.99419,1.99419,2013466.0
2006-03-06 21:57:00,1.99411,1.99411,1.99396,1.99401,2672295.0
2006-03-06 21:58:00,1.99395,1.99395,1.99368,1.99378,6352572.0
2006-03-06 21:59:00,1.99358,1.99383,1.99358,1.99383,6549546.0
2006-03-06 22:00:00,1.99383,1.99428,1.99383,1.99428,6533977.0
2006-03-06 22:01:00,1.99447,1.99452,1.99447,1.9945,246385.0
2006-03-06 22:02:00,1.99428,1.99428,1.99371,1.99371,1823719.0
2006-03-06 22:03:00,1.99361,1.99361,1.99316,1.99316,3741267.0
2006-03-06 22:04:00,1.99304,1.99304,1.99262,1.99262,13087586.0
2006-03-06 22:05:00,1.99238,1.99238,1.99182,1.99215,7032253.0
2006-03-06 22:06:00,1.99227,1.99227,1.99205,1.99205,3641776.0
2006-03-06 22:07:00,1.99222,1.99222,1.99213,1.99213,1533355.0
2006-03-06 22:08:00,1.99215,1.99234,1.99213,1.99225,4734244.0
2006-03-06 22:09:00,1.99213,1.99226,1.99213,1.99216,3802044.0
2006-03-06 22:10:00,1.99221,1.99243,1.99221,1.99243,11741176.0
2006-03-06 22:11:00,1.99243,1.99243,1.99218,1.99218,3824827.0
2006-03-06 22:12:00,1.99226,1.99261,1.99223,1.99261,5909571.0
2006-03-06 22:13:00,1.99263,1.99284,1.99262,1.99284,15270268.0
2006-03-06 22:14:00,1.9928,1.99296,1.9928,1.99284,3011167.0
2006-03-06 22:15:00,1.99288,1.99313,1.99286,1.99313,5377335.0
2006-03-06 22:16:00,1.99312,1.99327,1.99312,1.99326,15716436.0
2006-03-06 22:17:00,1.99317,1.99322,1.99288,1.99293,9271342.0
2006-03-06 22:18:00,1.99293,1.99307,1.99283,1.99307,2334784.0
2006-03-06 22:19:00,1.99322,1.99336,1.99291,1.99321,6498816.0
2006-03-06 22:20:00,1.99303,1.99303,1.99279,1.99279,1935728.0
2006-03-06 22:21:00,1.99285,1.99302,1.99271,1.99294,5037487.0
2006-03-06 22:22:00,1.99295,1.99302,1.99284,1.99284,648709.0
2006-03-06 22:23:00,1.9928,1.99289,1.9928,1.99289,537825.0
2006-03-06 22:24:00,1.99293,1.99324,1.99293,1.99324,2047050.0
2006-03-06 22:25:00,1.99334,1.99349,1.99334,1.99349,3584258.0
2006-03-06 22:26:00,1.9935,1.9935,1.99335,1.9934,9421131.0
2006-03-06 22:27:00,1.99344,1.99344,1.99344,1.99344,640579.0
2006-03-06 22:28:00,1.99345,1.99374,1.99345,1.99374,4103634.0
2006-03-06 22:29:00,1.99373,1.99374,1.99368,1.99368,1578493.0
2006-03-06 22:31:00,1.99372,1.99386,1.99372,1.99386,1669437.0
2006-03-06 22:32:00,1.99387,1.99397,1.99379,1.99397,1302064.0
2006-03-06 22:34:00,1.99395,1.99399,1.99367,1.99399,17294843.0
2006-03-06 22:35:00,1.9939,1.99422,1.9939,1.99422,3850027.0
2006-03-06 22:36:00,1.99424,1.99444,1.9942,1.99444,2332425.0
2006-03-06 22:37:00,1.99438,1.99482,1.99438,1.99454,2998484.0
2006-03-06 22:38:00,1.99452,1.99452,1.99408,1.99408,4036175.0
2006-03-06 22:39:00,1.99422,1.99422,1.99415,1.99415,4072434.0
2006-03-06 22:40:00,1.99405,1.99431,1.99405,1.99425,17529598.0
2006-03-06 22:41:00,1.99426,1.99426,1.9941,1.9941,609790.0
2006-03-06 22:44:00,1.99399,1.99399,1.99375,1.99375,295131.0
2006-03-06 22:45:00,1.99363,1.99363,1.99353,1.99353,988188.0
2006-03-06 22:46:00,1.99352,1.99355,1.99311,1.99342,6254432.0
2006-03-06 22:47:00,1.99346,1.99351,1.9934,1.99345,2608591.0
2006-03-06 22:48:00,1.99348,1.99371,1.99348,1.99369,2029957.0
2006-03-06 22:51:00,1.99375,1.99384,1.99363,1.99384,6296547.0
2006-03-06 22:52:00,1.9938,1.99396,1.99356,1.99356,3294505.0
2006-03-06 22:53:00,1.99376,1.99386,1.99376,1.99386,1210300.0
2006-03-06 22:54:00,1.99379,1.99379,1.99359,1.99359,3951053.0
2006-03-06 22:55:00,1.99352,1.99369,1.99341,1.99341,4038085.0
2006-03-06 22:56:00,1.9935,1.9935,1.9933,1.99339,2538920.0
2006-03-06 22:57:00,1.99337,1.99337,1.99315,1.99323,9510414.0
2006-03-06 22:58:00,1.99328,1.99347,1.99315,1.99341,2661321.0
2006-03-06 22:59:00,1.99349,1.99361,1.99336,1.99336,8305243.0
2006-03-06 23:00:00,1.99334,1.99341,1.99319,1.99341,1254840.0
2006-03-06 23:01:00,1.99344,1.99353,1.99344,1.99353,10526228.0
2006-03-06 23:02:00,1.99357,1.99379,1.9935,1.99379,10548608.0
2006-03-06 23:03:00,1.99371,1.99371,1.99329,1.99353,3798064.0
2006-03-06 23:04:00,1.99361,1.99365,1.99349,1.99352,17974515.0
2006-03-06 23:05:00,1.99346,1.99346,1.99331,1.99331,606844.0
2006-03-06 23:06:00,1.99333,1.99347,1.99333,1.99342,11529233.0
2006-03-06 23:07:00,1.99338,1.99348,1.99332,1.9934,20344040.0
2006-03-06 23:08:00,1.99347,1.99359,1.99342,1.99358,8273898.0
2006-03-06 23:09:00,1.99355,1.99387,1.99355,1.99381,22378539.0
2006-03-06 23:10:00,1.99385,1.99385,1.99342,1.99342,4162725.0
2006-03-06 23:11:00,1.99362,1.9939,1.99362,1.9939,4503567.0
2006-03-06 23:12:00,1.99391,1.99391,1.99368,1.99368,2922599.0
2006-03-06 23:13:00,1.99374,1.9938,1.99374,1.99378,794748.0
2006-03-06 23:14:00,1.99342,1.99397,1.99342,1.99383,9390480.0
2006-03-06 23:15:00,1.99379,1.99379,1.99365,1.99375,9375544.0
2006-03-06 23:16:00,1.99381,1.99384,1.99374,1.99374,1730271.0
2006-03-06 23:17:00,1.99394,1.99394,1.99352,1.99365,2424676.0
2006-03-06 23:18:00,1.99379,1.99395,1.99379,1.9939,2842772.0
2006-03-06 23:19:00,1.99379,1.99405,1.99378,1.99378,2555621.0
2006-03-06 23:20:00,1.99393,1.99413,1.99393,1.99406,597645.0
2006-03-06 23:21:00,1.9942,1.99436,1.99386,1.99436,1175768.0
2006-03-06 23:22:00,1.99444,1.99444,1.99419,1.9942,6533822.0
2006-03-06 23:23:00,1.99415,1.99424,1.994,1.99424,1070349.0
2006-03-06 23:24:00,1.99432,1.99473,1.99432,1.99464,3585474.0
2006-03-06 23:26:00,1.99462,1.99483,1.99462,1.99477,2360733.0
2006-03-06 23:27:00,1.99484,1.99484,1.99475,1.99477,2106626.0
2006-03-06 23:28:00,1.99476,1.99478,1.99427,1.99478,5974234.0
2006-03-06 23:29:00,1.99499,1.99509,1.99497,1.99497,2529799.0
2006-03-06 23:30:00,1.99495,1.99503,1.99495,1.99503,1923561.0
2006-03-06 23:32:00,1.99513,1.99578,1.99504,1.99553,13481296.0
2006-03-06 23:33:00,1.99538,1.99538,1.99528,1.99528,524675.0
2006-03-06 23:34:00,1.99518,1.99521,1.99503,1.99503,1508117.0
2006-03-06 23:35:00,1.99494,1.99525,1.99494,1.99525,18973858.0
2006-03-06 23:36:00,1.99536,1.99559,1.99536,1.99559,6571523.0
2006-03-06 23:37:00,1.99555,1.99568,1.99548,1.99568,2396793.0
2006-03-06 23:38:00,1.99552,1.99552,1.99525,1.99529,2891483.0
2006-03-06 23:39:00,1.9952,1.9952,1.99517,1.99517,1409575.0
2006-03-06 23:40:00,1.99529,1.99539,1.99514,1.99514,1078792.0
2006-03-06 23:41:00,1.99514,1.99514,1.99502,1.99502,5612190.0
2006-03-06 23:42:00,1.99498,1.99498,1.99472,1.99472,7703808.0
2006-03-06 23:43:00,1.99453,1.99461,1.99447,1.99447,1253001.0
2006-03-06 23:44:00,1.99451,1.99467,1.99451,1.99467,1888633.0
2006-03-06 23:45:00,1.99457,1.99457,1.99434,1.99435,15500968.0
2006-03-06 23:46:00,1.99432,1.99439,1.99423,1.99436,2574112.0
2006-03-06 23:47:00,1.99436,1.99445,1.99429,1.99438,4873406.0
2006-03-06 23:48:00,1.9943,1.9943,1.99406,1.99406,2985768.0
2006-03-06 23:49:00,1.9935,1.99382,1.9935,1.99382,20562773.0
2006-03-06 23:50:00,1.99384,1.99384,1.9936,1.9936,226007.0
2006-03-06 23:51:00,1.99352,1.99352,1.99309,1.99309,2846009.0
2006-03-06 23:52:00,1.99299,1.99299,1.99282,1.99284,2119650.0
2006-03-06 23:53:00,1.9927,1.99292,1.99266,1.99266,4071062.0
2006-03-06 23:54:00,1.99276,1.99276,1.99255,1.99267,1640143.0
2006-03-06 23:55:00,1.99279,1.99308,1.99279,1.99302,2152321.0
2006-03-06 23:56:00,1.9931,1.99344,1.99299,1.99344,8184415.0
2006-03-06 23:57:00,1.99349,1.99363,1.99349,1.99361,5933204.0
2006-03-06 23:58:00,1.9934,1.9934,1.99262,1.99262,7242806.0
2006-03-07 00:28:00,1.99249,1.99287,1.99249,1.99287,2020397.0
2006-03-07 00:30:00,1.99277,1.99287,1.99276,1.99287,4561478.0
2006-03-07 00:31:00,1.99293,1.99351,1.99293,1.99351,6370299.0
2006-03-07 00:32:00,1.9936,1.99394,1.9936,1.99394,616183.0
2006-03-07 00:33:00,1.99409,1.99409,1.99409,1.99409,152039.0
2006-03-07 00:34:00,1.99404,1.99413,1.99399,1.99413,3320650.0
2006-03-07 00:35:00,1.99421,1.99421,1.99412,1.99415,5781422.0
2006-03-07 00:36:00,1.99428,1.99428,1.99403,1.99407,6442875.0
2006-03-07 00:37:00,1.99411,1.99411,1.9939,1.99391,3649607.0
2006-03-07 00:39:00,1.99387,1.99387,1.99333,1.99333,5026300.0
2006-03-07 00:40:00,1.99371,1.99372,1.99352,1.99354,6996352.0
2006-03-07 00:41:00,1.99355,1.99355,1.99337,1.99339,4546786.0
2006-03-07 00:42:00,1.99332,1.99332,1.99314,1.99314,3371478.0
2006-03-07 00:43:00,1.99327,1.99329,1.99312,1.99312,1720547.0
2006-03-07 00:44:00,1.99299,1.99299,1.99296,1.99296,2604704.0
2006-03-07 00:45:00,1.99296,1.99299,1.99267,1.99299,2807012.0
2006-03-07 00:46:00,1.99299,1.99328,1.99297,1.99328,4856636.0
2006-03-07 00:47:00,1.99325,1.9937,1.99325,1.9937,6460689.0
2006-03-07 00:48:00,1.99365,1.99365,1.99346,1.99354,2464105.0
2006-03-07 00:49:00,1.99347,1.99347,1.99294,1.99294,5331266.0
2006-03-07 00:50:00,1.99297,1.99298,1.99296,1.99298,246617.0
2006-03-07 00:51:00,1.99263,1.99286,1.99263,1.99279,9158572.0
2006-03-07 00:53:00,1.99268,1.99268,1.99238,1.99238,7127604.0
2006-03-07 00:54:00,1.99217,1.99217,1.99195,1.99212,9802091.0
2006-03-07 00:56:00,1.99209,1.99245,1.99209,1.99245,3716399.0
2006-03-07 00:57:00,1.99247,1.99256,1.99242,1.99242,2962009.0
2006-03-07 00:58:00,1.99248,1.99252,1.99244,1.99244,8658806.0
2006-03-07 00:59:00,1.99241,1.99242,1.99232,1.99232,3708258.0
2006-03-07 01:00:00,1.99221,1.99254,1.99221,1.99254,4499952.0
2006-03-07 01:01:00,1.99243,1.9926,1.99243,1.99255,14290188.0
2006-03-07 01:03:00,1.99253,1.99253,1.99213,1.99226,15058849.0
2006-03-07 01:04:00,1.99215,1.99249,1.99215,1.99249,7484802.0
2006-03-07 01:05:00,1.99255,1.9927,1.99255,1.9927,5864535.0
2006-03-07 01:06:00,1.9927,1.9927,1.99221,1.99257,8612262.0
2006-03-07 01:07:00,1.9926,1.99272,1.99255,1.99272,3901579.0
2006-03-07 01:08:00,1.99275,1.99293,1.99275,1.99293,1976801.0
2006-03-07 01:10:00,1.99298,1.99298,1.99281,1.99298,815000.0
2006-03-07 01:11:00,1.99299,1.99308,1.99289,1.99308,2723860.0
2006-03-07 01:12:00,1.99303,1.99336,1.99303,1.99336,6515077.0
2006-03-07 01:13:00,1.99338,1.99338,1.99302,1.99328,3551053.0
2006-03-07 01:14:00,1.99329,1.99329,1.9932,1.9932,266297.0
2006-03-07 01:16:00,1.99323,1.99343,1.99323,1.99343,1467321.0
2006-03-07 01:17:00,1.99341,1.99357,1.99341,1.99357,1605040.0
2006-03-07 01:18:00,1.99357,1.99374,1.99357,1.99374,16631367.0
2006-03-07 01:20:00,1.9938,1.99397,1.99368,1.99397,7279965.0
2006-03-07 01:22:00,1.99397,1.99401,1.99397,1.99401,884704.0
2006-03-07 01:23:00,1.99409,1.99425,1.99409,1.99421,8420341.0
2006-03-07 01:24:00,1.99386,1.99404,1.99386,1.99389,175526.0
2006-03-07 01:25:00,1.99378,1.99399,1.99378,1.99399,6087102.0
2006-03-07 01:27:00,1.9941,1.99431,1.99375,1.99431,20515115.0
2006-03-07 01:31:00,1.99441,1.99447,1.99439,1.99442,9034410.0
2006-03-07 01:35:00,1.99445,1.99459,1.99445,1.99459,2383633.0
2006-03-07 01:37:00,1.99459,1.99483,1.99459,1.99483,2389168.0
2006-03-07 01:39:00,1.99464,1.99464,1.99426,1.99426,5755822.0
2006-03-07 01:40:00,1.99431,1.99438,1.99426,1.99427,230232.0
2006-03-07 01:41:00,1.99421,1.99421,1.99402,1.99402,2179717.0
2006-03-07 01:42:00,1.99395,1.99403,1.99395,1.99403,2154301.0
2006-03-07 01:43:00,1.99396,1.99397,1.99384,1.99397,6199754.0
2006-03-07 01:44:00,1.99391,1.994,1.99389,1.994,6225644.0
2006-03-07 01:45:00,1.99402,1.99403,1.9938,1.9938,22038033.0
2006-03-07 01:46:00,1.99385,1.99385,1.99362,1.99369,4415823.0
2006-03-07 01:47:00,1.99353,1.99382,1.99353,1.99379,4481022.0
2006-03-07 01:48:00,1.99388,1.99398,1.99379,1.99391,4790894.0
2006-03-07 01:49:00,1.99396,1.99419,1.99372,1.99406,2445720.0
2006-03-07 01:50:00,1.9941,1.99413,1.994,1.99411,686149.0
2006-03-07 01:52:00,1.9942,1.9943,1.99405,1.9943,6529569.0
2006-03-07 01:53:00,1.9942,1.99425,1.99406,1.99419,13863044.0
2006-03-07 01:54:00,1.99413,1.99421,1.99409,1.99409,8601142.0
2006-03-07 01:55:00,1.99401,1.99405,1.99369,1.99369,2901384.0
2006-03-07 01:56:00,1.99381,1.99386,1.99381,1.99381,7545615.0
2006-03-07 01:57:00,1.99374,1.99377,1.99368,1.9937,14188077.0
2006-03-07 02:01:00,1.99331,1.99362,1.99331,1.9934,6172545.0
2006-03-07 02:02:00,1.99349,1.99359,1.99349,1.99356,14398292.0
2006-03-07 02:04:00,1.9934,1.99377,1.9934,1.99373,3041268.0
2006-03-07 02:05:00,1.99396,1.99396,1.99358,1.9936,8696805.0
2006-03-07 02:06:00,1.99369,1.99386,1.99369,1.99386,1238687.0
2006-03-07 02:07:00,1.99404,1.99404,1.99357,1.99364,6908135.0
2006-03-07 02:08:00,1.99364,1.99381,1.99364,1.99381,4871160.0
2006-03-07 02:09:00,1.99386,1.99396,1.9938,1.99394,6810210.0
2006-03-07 02:10:00,1.99386,1.99409,1.99362,1.994,2635342.0
2006-03-07 02:11:00,1.99403,1.99448,1.99403,1.99436,4412318.0
2006-03-07 02:12:00,1.99431,1.99431,1.99376,1.99376,4247413.0
2006-03-07 02:13:00,1.99406,1.99406,1.99385,1.99405,4799287.0
2006-03-07 02:14:00,1.99391,1.99415,1.99391,1.99405,21473286.0
2006-03-07 02:15:00,1.99413,1.99455,1.99413,1.9945,5529315.0
2006-03-07 02:16:00,1.99499,1.99511,1.9949,1.99511,6498620.0
2006-03-07 02:17:00,1.99506,1.99506,1.99469,1.99469,2044705.0
2006-03-07 02:18:00,1.99466,1.99466,1.99384,1.99393,2155788.0
2006-03-07 02:19:00,1.9939,1.99397,1.9938,1.99393,216463.0
2006-03-07 02:20:00,1.9937,1.99389,1.99363,1.99367,6105032.0
2006-03-07 02:21:00,1.99374,1.99375,1.9937,1.9937,9639867.0
2006-03-07 02:22:00,1.99363,1.99363,1.99356,1.99356,479553.0
2006-03-07 02:23:00,1.99366,1.99366,1.9931,1.99364,4984163.0
2006-03-07 02:25:00,1.99367,1.99375,1.99354,1.99375,18945632.0
2006-03-07 02:26:00,1.99383,1.9939,1.99368,1.99368,6661531.0
2006-03-07 02:28:00,1.9937,1.9937,1.99358,1.99363,7856520.0
2006-03-07 02:29:00,1.99374,1.99407,1.99374,1.99392,1784692.0
2006-03-07 02:31:00,1.99394,1.99413,1.99387,1.99413,2354472.0
2006-03-07 02:32:00,1.99411,1.99419,1.99361,1.99379,20838107.0
2006-03-07 02:33:00,1.99384,1.99405,1.99384,1.99388,1038988.0
2006-03-07 02:34:00,1.9939,1.99414,1.9939,1.99413,6539644.0
2006-03-07 02:35:00,1.99422,1.99422,1.99377,1.99377,174949.0
2006-03-07 02:36:00,1.99391,1.99391,1.9935,1.9935,8045423.0
2006-03-07 02:37:00,1.99334,1.99345,1.99334,1.99345,917743.0
2006-03-07 02:38:00,1.99336,1.99368,1.99336,1.99368,2238148.0
2006-03-07 02:39:00,1.9937,1.9937,1.99334,1.99334,7357959.0
2006-03-07 02:40:00,1.9933,1.99392,1.9933,1.99392,525462.0
2006-03-07 02:41:00,1.9939,1.9939,1.99371,1.99382,16950027.0
2006-03-07 02:42:00,1.99368,1.99368,1.99338,1.99338,1697916.0
2006-03-07 02:43:00,1.99332,1.99332,1.99314,1.99323,1334536.0
2006-03-07 02:44:00,1.9933,1.99363,1.9933,1.99363,7842485.0
2006-03-07 02:46:00,1.99329,1.99329,1.99278,1.99298,3507214.0
2006-03-07 02:47:00,1.99338,1.99351,1.99314,1.99314,5629506.0
2006-03-07 02:48:00,1.99322,1.99338,1.99317,1.99338,2758617.0
2006-03-07 02:49:00,1.99339,1.9934,1.9929,1.99337,768143.0
2006-03-07 02:50:00,1.9932,1.9932,1.99269,1.99269,2280579.0
2006-03-07 02:51:00,1.99259,1.99259,1.99227,1.99233,3334054.0
2006-03-07 02:52:00,1.99233,1.99237,1.99203,1.99203,3740368.0
2006-03-07 02:53:00,1.99177,1.99177,1.99106,1.99124,8380131.0
2006-03-07 02:54:00,1.9911,1.9911,1.99054,1.99054,6436056.0
2006-03-07 02:55:00,1.9907,1.99083,1.99058,1.99058,7773995.0
2006-03-07 02:56:00,1.99069,1.99069,1.99049,1.99069,15967393.0
2006-03-07 02:57:00,1.99083,1.99092,1.99083,1.99092,1118877.0
2006-03-07 02:58:00,1.99075,1.99075,1.99045,1.99045,13868582.0
2006-03-07 02:59:00,1.99057,1.99091,1.99057,1.99068,2178482.0
2006-03-07 03:00:00,1.99081,1.99139,1.99081,1.99126,3501916.0
2006-03-07 03:01:00,1.99137,1.99152,1.99125,1.99125,9274643.0
2006-03-07 03:02:00,1.99124,1.99138,1.99095,1.99128,3189427.0
2006-03-07 03:03:00,1.99139,1.99149,1.99124,1.99148,6713575.0
2006-03-07 03:04:00,1.99173,1.99173,1.99138,1.99138,1920372.0
2006-03-07 03:05:00,1.99147,1.99155,1.99134,1.99134,9563949.0
2006-03-07 03:06:00,1.99124,1.99138,1.99121,1.99121,6616175.0
2006-03-07 03:07:00,1.99124,1.99124,1.99101,1.99111,1744575.0
2006-03-07 03:08:00,1.9911,1.9911,1.99088,1.99088,10105452.0
2006-03-07 03:09:00,1.99106,1.99208,1.99106,1.99196,3831025.0
2006-03-07 03:10:00,1.99179,1.9918,1.99149,1.99149,5036623.0
2006-03-07 03:11:00,1.99093,1.99093,1.99058,1.99058,2598444.0
2006-03-07 03:12:00,1.99069,1.9907,1.99049,1.99052,6506889.0
2006-03-07 03:13:00,1.99063,1.991,1.99063,1.991,5324674.0
2006-03-07 03:14:00,1.99106,1.99126,1.99096,1.99108,2822537.0
2006-03-07 03:15:00,1.9911,1.99135,1.9911,1.99135,2016913.0
2006-03-07 03:16:00,1.99114,1.99114,1.99091,1.99093,1696960.0
2006-03-07 03:17:00,1.9907,1.99134,1.9907,1.99108,3315447.0
2006-03-07 03:18:00,1.99124,1.9916,1.99124,1.9916,4163342.0
2006-03-07 03:19:00,1.99177,1.99222,1.99177,1.99222,5700184.0
2006-03-07 03:20:00,1.99188,1.99237,1.99188,1.99216,4824166.0
2006-03-07 03:21:00,1.99228,1.99319,1.99228,1.99319,2614664.0
2006-03-07 03:22:00,1.99306,1.99306,1.99272,1.99272,4031378.0
2006-03-07 03:23:00,1.99257,1.99257,1.99162,1.99183,6513878.0
2006-03-07 03:24:00,1.99171,1.99206,1.99171,1.99206,5781422.0
2006-03-07 03:25:00,1.99201,1.99206,1.99197,1.99202,3386689.0
2006-03-07 03:26:00,1.99205,1.99213,1.99205,1.99213,163694.0
2006-03-07 03:28:00,1.99196,1.99196,1.99183,1.99183,7004947.0
2006-03-07 03:29:00,1.99184,1.99204,1.99184,1.99194,5054268.0
2006-03-07 03:30:00,1.99212,1.99212,1.99192,1.99192,614825.0
2006-03-07 03:31:00,1.99186,1.99251,1.99186,1.99213,1952639.0
2006-03-07 03:32:00,1.9925,1.9925,1.99221,1.99221,164474.0
2006-03-07 03:34:00,1.99233,1.99274,1.99233,1.99237,1950290.0
2006-03-07 03:35:00,1.99229,1.99253,1.99229,1.99253,4863707.0
2006-03-07 03:36:00,1.99255,1.99255,1.99226,1.99229,2993609.0
2006-03-07 03:38:00,1.99225,1.99241,1.9921,1.9921,12091826.0
2006-03-07 03:39:00,1.99203,1.9921,1.99203,1.9921,390394.0
2006-03-07 03:40:00,1.99217,1.99217,1.99193,1.99206,4743222.0
2006-03-07 03:41:00,1.99168,1.99217,1.99168,1.99217,589218.0
2006-03-07 03:42:00,1.99223,1.99235,1.99223,1.99235,5176884.0
2006-03-07 03:43:00,1.99252,1.99296,1.99252,1.99286,8373120.0
2006-03-07 03:44:00,1.99278,1.99278,1.99264,1.99264,648948.0
2006-03-07 03:46:00,1.99258,1.9931,1.99258,1.9931,1652775.0
2006-03-07 03:48:00,1.99302,1.99302,1.9928,1.9928,4874937.0
2006-03-07 03:50:00,1.99281,1.99281,1.99186,1.99186,17422810.0
2006-03-07 03:51:00,1.99195,1.99217,1.99183,1.99183,6746436.0
2006-03-07 03:52:00,1.99204,1.99222,1.99169,1.99219,5224282.0
2006-03-07 03:53:00,1.992,1.99212,1.992,1.99212,288196.0
2006-03-07 03:55:00,1.99208,1.99233,1.99201,1.99232,24332692.0
2006-03-07 03:56:00,1.99203,1.99203,1.99148,1.99157,4734861.0
2006-03-07 03:57:00,1.99155,1.99195,1.99154,1.99195,3567050.0
2006-03-07 03:58:00,1.99207,1.99228,1.99194,1.99194,3114741.0
2006-03-07 04:00:00,1.99193,1.99193,1.99177,1.99177,1412905.0
2006-03-07 04:01:00,1.99157,1.9919,1.99157,1.9919,7196747.0
2006-03-07 04:02:00,1.99181,1.99192,1.99172,1.99192,5925500.0
2006-03-07 04:04:00,1.992,1.99211,1.99198,1.99198,2268227.0
2006-03-07 04:06:00,1.99177,1.99201,1.99177,1.99188,4046780.0
2006-03-07 04:09:00,1.99188,1.99188,1.9918,1.9918,244228.0
2006-03-07 04:10:00,1.99182,1.99182,1.99119,1.99119,21135546.0
2006-03-07 04:12:00,1.99162,1.99172,1.99162,1.99172,362929.0
2006-03-07 04:14:00,1.99174,1.99174,1.99162,1.99163,14113600.0
2006-03-07 04:16:00,1.9917,1.99179,1.9917,1.9917,1158041.0
2006-03-07 04:17:00,1.99197,1.99199,1.99183,1.99188,8256169.0
2006-03-07 04:18:00,1.992,1.99215,1.992,1.99215,5520548.0
2006-03-07 04:19:00,1.99215,1.99215,1.99194,1.99194,190174.0
2006-03-07 04:22:00,1.99197,1.99218,1.99197,1.99218,2508942.0
2006-03-07 04:23:00,1.99219,1.99233,1.99219,1.99233,6048343.0
2006-03-07 04:24:00,1.99221,1.99252,1.99221,1.99228,17310334.0
2006-03-07 04:25:00,1.99238,1.99238,1.99229,1.99229,945278.0
2006-03-07 04:27:00,1.9922,1.99252,1.99194,1.99252,12385207.0
2006-03-07 04:28:00,1.99261,1.99353,1.99261,1.99345,8857232.0
2006-03-07 04:31:00,1.99332,1.99332,1.9928,1.99311,3238057.0
2006-03-07 04:32:00,1.99305,1.99305,1.99271,1.99271,2138706.0
2006-03-07 04:33:00,1.9929,1.99309,1.99284,1.99309,6973982.0
2006-03-07 04:34:00,1.99294,1.99294,1.9928,1.9928,3337461.0
2006-03-07 04:35:00,1.99275,1.99275,1.99172,1.99172,2562673.0
2006-03-07 04:36:00,1.99198,1.99198,1.9915,1.99152,967053.0
2006-03-07 04:37:00,1.99152,1.99174,1.99152,1.99174,6676705.0
2006-03-07 04:38:00,1.99171,1.99171,1.99123,1.99158,3366917.0
2006-03-07 04:40:00,1.99142,1.99171,1.99142,1.99147,2800987.0
2006-03-07 04:42:00,1.99157,1.99173,1.99151,1.99173,2267537.0
2006-03-07 04:44:00,1.99154,1.99157,1.99143,1.99143,8575454.0
2006-03-07 04:45:00,1.99142,1.99142,1.99101,1.99101,8605335.0
2006-03-07 04:48:00,1.99124,1.99124,1.99102,1.99118,3655473.0
2006-03-07 04:49:00,1.99103,1.99133,1.99103,1.99133,4498299.0
2006-03-07 04:50:00,1.99125,1.99159,1.99125,1.99142,21617600.0
2006-03-07 04:51:00,1.99152,1.99171,1.99146,1.99155,8382874.0
2006-03-07 04:52:00,1.99166,1.9918,1.99166,1.99173,19809192.0
2006-03-07 04:53:00,1.99176,1.99204,1.99176,1.99204,11801855.0
2006-03-07 04:54:00,1.9921,1.9921,1.99206,1.99206,170969.0
2006-03-07 04:55:00,1.99226,1.99267,1.99226,1.99267,913650.0
2006-03-07 04:56:00,1.9926,1.9926,1.99203,1.99205,4202793.0
2006-03-07 04:57:00,1.99216,1.99239,1.99216,1.99239,11136049.0
2006-03-07 04:58:00,1.99261,1.99272,1.99245,1.99245,10754218.0
2006-03-07 04:59:00,1.99247,1.99287,1.99244,1.99287,1311771.0
2006-03-07 05:00:00,1.99284,1.99284,1.99245,1.9926,8764501.0
2006-03-07 05:01:00,1.9926,1.9926,1.99224,1.99237,2803753.0
2006-03-07 05:02:00,1.99247,1.99263,1.99239,1.99263,9733470.0
2006-03-07 05:03:00,1.99244,1.99244,1.99202,1.99222,2340235.0
2006-03-07 05:04:00,1.9921,1.99225,1.99204,1.99204,4480289.0
2006-03-07 05:05:00,1.99199,1.99199,1.99168,1.99168,4094356.0
2006-03-07 05:06:00,1.99179,1.99272,1.99179,1.99268,1029520.0
2006-03-07 05:07:00,1.99272,1.99281,1.99257,1.9928,2055853.0
2006-03-07 05:08:00,1.9927,1.9927,1.99234,1.99241,9506636.0
2006-03-07 05:10:00,1.9923,1.9923,1.99214,1.99214,3569126.0
2006-03-07 05:11:00,1.99168,1.99194,1.99168,1.99181,2205997.0
2006-03-07 05:12:00,1.99183,1.99183,1.99168,1.99183,2537047.0
2006-03-07 05:13:00,1.99166,1.99171,1.99124,1.99171,6132998.0
2006-03-07 05:16:00,1.99169,1.99169,1.99157,1.99157,1133373.0
2006-03-07 05:20:00,1.9916,1.99177,1.9916,1.99177,4067960.0
2006-03-07 05:21:00,1.99162,1.9919,1.99151,1.9919,3847643.0
2006-03-07 05:22:00,1.99178,1.99178,1.99163,1.99177,2202546.0
2006-03-07 05:23:00,1.99177,1.99181,1.99167,1.99181,3327288.0
2006-03-07 05:24:00,1.99182,1.99182,1.99156,1.99157,2333568.0
2006-03-07 05:25:00,1.99169,1.9917,1.99131,1.9917,18646732.0
2006-03-07 05:26:00,1.99172,1.99173,1.99146,1.99159,12787289.0
2006-03-07 05:27:00,1.99147,1.99149,1.99121,1.99124,1125481.0
2006-03-07 05:28:00,1.99133,1.99215,1.99133,1.9921,1696305.0
2006-03-07 05:29:00,1.99226,1.9924,1.99211,1.99223,12904863.0
2006-03-07 05:30:00,1.99224,1.99224,1.99205,1.99214,2506625.0
2006-03-07 05:31:00,1.99205,1.99205,1.99122,1.99123,4043387.0
2006-03-07 05:33:00,1.99134,1.99134,1.991,1.991,9968397.0
2006-03-07 05:34:00,1.99101,1.99111,1.99101,1.99111,3747265.0
2006-03-07 05:35:00,1.99121,1.99126,1.99111,1.99111,2041332.0
2006-03-07 05:36:00,1.99119,1.99165,1.99112,1.99162,1493747.0
2006-03-07 05:37:00,1.99166,1.99166,1.99111,1.99111,677857.0
2006-03-07 05:40:00,1.9913,1.9913,1.99071,1.99109,6373961.0
2006-03-07 05:42:00,1.99127,1.99127,1.99089,1.99117,9005673.0
2006-03-07 05:43:00,1.9912,1.99124,1.99111,1.99111,16232032.0
2006-03-07 05:44:00,1.99114,1.99143,1.99114,1.99143,4913949.0
2006-03-07 05:47:00,1.9914,1.9914,1.99122,1.99129,6357112.0
2006-03-07 05:48:00,1.99117,1.99117,1.991,1.99107,4146605.0
2006-03-07 05:49:00,1.99112,1.99112,1.99095,1.99095,11393669.0
2006-03-07 05:50:00,1.99098,1.99111,1.99083,1.99083,3818079.0
2006-03-07 05:51:00,1.99098,1.99098,1.99076,1.99083,4597245.0
2006-03-07 05:52:00,1.99094,1.99187,1.99077,1.99173,455728.0
2006-03-07 05:53:00,1.99145,1.99154,1.99083,1.99083,3566173.0
2006-03-07 05:54:00,1.9906,1.99074,1.99027,1.99049,6848709.0
2006-03-07 05:56:00,1.99057,1.99057,1.99043,1.99052,3608127.0
2006-03-07 05:57:00,1.99054,1.99085,1.99054,1.99066,1689881.0
2006-03-07 05:59:00,1.99066,1.9908,1.99059,1.99059,6737389.0
2006-03-07 06:00:00,1.99062,1.99082,1.99044,1.99044,6285553.0
2006-03-07 06:01:00,1.99066,1.9908,1.99058,1.9908,5813646.0
2006-03-07 06:03:00,1.99087,1.99087,1.99066,1.99066,1709836.0
2006-03-07 06:05:00,1.99077,1.99084,1.99054,1.99054,2570480.0
2006-03-07 06:06:00,1.99066,1.99066,1.99054,1.99054,4440548.0
2006-03-07 06:08:00,1.99013,1.99071,1.99013,1.99037,13464170.0
2006-03-07 06:10:00,1.99057,1.99057,1.99023,1.99038,633313.0
2006-03-07 06:11:00,1.9902,1.9902,1.9896,1.98979,2590814.0
2006-03-07 06:12:00,1.98999,1.98999,1.98975,1.98999,8672859.0
2006-03-07 06:13:00,1.98997,1.98997,1.98978,1.98995,8505187.0
2006-03-07 06:14:00,1.99,1.99,1.98982,1.98982,459178.0
2006-03-07 06:15:00,1.98977,1.98997,1.98977,1.98997,7349856.0
2006-03-07 06:16:00,1.98994,1.98998,1.98974,1.98974,7500433.0
2006-03-07 06:17:00,1.9898,1.9898,1.98971,1.98971,5171448.0
2006-03-07 06:18:00,1.98956,1.9898,1.98956,1.9898,407548.0
2006-03-07 06:19:00,1.98988,1.98988,1.9897,1.98974,2619190.0
2006-03-07 06:20:00,1.98974,1.98985,1.98974,1.98985,1240934.0
2006-03-07 06:21:00,1.98978,1.98992,1.98973,1.98973,1476221.0
2006-03-07 06:22:00,1.98986,1.99,1.98985,1.99,14182531.0
2006-03-07 06:23:00,1.99004,1.99025,1.99004,1.99011,827753.0
2006-03-07 06:24:00,1.98995,1.98995,1.98959,1.98959,2869794.0
2006-03-07 06:25:00,1.98956,1.98972,1.98956,1.98972,2541469.0
2006-03-07 06:26:00,1.98972,1.98994,1.98972,1.98994,2336304.0
2006-03-07 06:28:00,1.98991,1.98993,1.9898,1.98991,7424305.0
2006-03-07 06:29:00,1.99003,1.99007,1.9898,1.99007,1277388.0
2006-03-07 06:30:00,1.99013,1.9902,1.98984,1.99014,12374432.0
2006-03-07 06:32:00,1.99031,1.99031,1.99,1.99006,3439924.0
2006-03-07 06:34:00,1.9901,1.99037,1.9901,1.99037,363436.0
2006-03-07 06:35:00,1.9905,1.99055,1.99028,1.99033,9784559.0
2006-03-07 06:36:00,1.99053,1.99053,1.9902,1.9902,2142206.0
2006-03-07 06:37:00,1.99034,1.99034,1.9898,1.98983,9251837.0
2006-03-07 06:38:00,1.9898,1.9898,1.98947,1.9896,3447575.0
2006-03-07 06:39:00,1.98955,1.98957,1.98949,1.98949,11129903.0
2006-03-07 06:40:00,1.98946,1.98959,1.98946,1.98949,2582004.0
2006-03-07 06:41:00,1.98933,1.98992,1.98933,1.98992,7160115.0
2006-03-07 06:42:00,1.9898,1.9899,1.9898,1.9899,2427450.0
2006-03-07 06:43:00,1.98992,1.99004,1.98992,1.98998,156914.0
2006-03-07 06:44:00,1.99003,1.99014,1.99003,1.99014,1799243.0
2006-03-07 06:45:00,1.99017,1.99067,1.99017,1.99067,4133002.0
2006-03-07 06:46:00,1.99038,1.99076,1.99038,1.9905,3020248.0
2006-03-07 06:47:00,1.99038,1.99039,1.99017,1.99031,14840033.0
2006-03-07 06:49:00,1.99018,1.99018,1.98995,1.98995,9168076.0
2006-03-07 06:50:00,1.98998,1.98998,1.98976,1.9899,12697994.0
2006-03-07 06:51:00,1.98984,1.99002,1.98973,1.99002,4632708.0
2006-03-07 06:52:00,1.99017,1.99044,1.99017,1.9904,6209623.0
2006-03-07 06:53:00,1.99042,1.99042,1.98956,1.98974,9429996.0
2006-03-07 06:54:00,1.98983,1.99022,1.98983,1.9901,4511143.0
2006-03-07 06:55:00,1.99025,1.99051,1.99025,1.99048,7177449.0
2006-03-07 06:56:00,1.99056,1.99147,1.99055,1.99111,6477691.0
2006-03-07 06:57:00,1.99063,1.99087,1.99017,1.99017,10249904.0
2006-03-07 06:58:00,1.98992,1.99017,1.98968,1.99017,1040938.0
2006-03-07 06:59:00,1.98996,1.9904,1.98989,1.98989,1700286.0
2006-03-07 07:00:00,1.98972,1.98978,1.98967,1.98967,582410.0
2006-03-07 07:01:00,1.98914,1.98914,1.98868,1.98908,6520312.0
2006-03-07 07:02:00,1.98938,1.98939,1.98908,1.98908,1951429.0
2006-03-07 07:03:00,1.989,1.98917,1.989,1.98903,1589391.0
2006-03-07 07:04:00,1.98918,1.98918,1.98889,1.98889,1717691.0
2006-03-07 07:05:00,1.98902,1.98927,1.98902,1.98927,2863536.0
2006-03-07 07:06:00,1.98935,1.98935,1.98892,1.98892,1056457.0
2006-03-07 07:07:00,1.98897,1.98897,1.98882,1.98882,3462116.0
2006-03-07 07:08:00,1.98881,1.989,1.98858,1.98858,1239641.0
2006-03-07 07:09:00,1.98851,1.98857,1.98801,1.98808,3008208.0
2006-03-07 07:10:00,1.98829,1.98845,1.98828,1.98836,6543538.0
2006-03-07 07:11:00,1.98831,1.98831,1.98811,1.98811,795378.0
2006-03-07 07:12:00,1.98798,1.9882,1.98787,1.98793,5027625.0
2006-03-07 07:13:00,1.98801,1.98839,1.98801,1.9882,7040943.0
2006-03-07 07:14:00,1.98804,1.98867,1.98804,1.98867,3556115.0
2006-03-07 07:15:00,1.98887,1.98914,1.98886,1.98886,6331154.0
2006-03-07 07:16:00,1.98889,1.9891,1.98888,1.98888,11632757.0
2006-03-07 07:17:00,1.98893,1.9893,1.98893,1.9893,1441345.0
2006-03-07 07:18:00,1.98889,1.98896,1.98883,1.98896,4790566.0
2006-03-07 07:19:00,1.98907,1.99003,1.989,1.98993,24733295.0
2006-03-07 07:20:00,1.98987,1.98987,1.98958,1.98958,3643457.0
2006-03-07 07:21:00,1.98934,1.98934,1.98872,1.98872,2393915.0
2006-03-07 07:22:00,1.98882,1.98884,1.98874,1.98882,4616149.0
2006-03-07 07:23:00,1.98879,1.98879,1.98845,1.98859,1222051.0
2006-03-07 07:24:00,1.98859,1.98945,1.98858,1.98945,12296436.0
2006-03-07 07:25:00,1.98955,1.9901,1.98955,1.98956,16868562.0
2006-03-07 07:26:00,1.98947,1.98964,1.98944,1.98951,3682183.0
2006-03-07 07:27:00,1.98978,1.98981,1.98967,1.98967,5015555.0
2006-03-07 07:28:00,1.98967,1.98984,1.98965,1.98976,1386406.0
2006-03-07 07:29:00,1.98976,1.9901,1.98976,1.9901,1897715.0
2006-03-07 07:30:00,1.99028,1.99039,1.99005,1.99018,3797323.0
2006-03-07 07:31:00,1.99021,1.99054,1.99017,1.99037,4519360.0
2006-03-07 07:32:00,1.99029,1.99035,1.99013,1.99019,10492318.0
2006-03-07 07:33:00,1.9903,1.99055,1.99029,1.99029,10058215.0
2006-03-07 07:34:00,1.99026,1.99039,1.99014,1.99039,3546586.0
2006-03-07 07:35:00,1.99023,1.99044,1.99016,1.99029,27837910.0
2006-03-07 07:36:00,1.99012,1.99032,1.99012,1.99032,8371046.0
2006-03-07 07:37:00,1.99014,1.99045,1.99001,1.99045,8521175.0
2006-03-07 07:38:00,1.9905,1.9905,1.98994,1.98994,800350.0
2006-03-07 07:39:00,1.98994,1.99002,1.98994,1.99002,5958307.0
2006-03-07 07:40:00,1.99005,1.99018,1.99005,1.99018,590356.0
2006-03-07 07:41:00,1.99029,1.99056,1.99029,1.99056,4364166.0
2006-03-07 07:42:00,1.99097,1.99099,1.99077,1.99082,1536642.0
2006-03-07 07:43:00,1.99082,1.99093,1.99076,1.99083,4788034.0
2006-03-07 07:44:00,1.99078,1.99138,1.99078,1.99138,3029723.0
2006-03-07 07:45:00,1.99093,1.99102,1.99091,1.99091,7215204.0
2006-03-07 07:46:00,1.99104,1.99135,1.99102,1.99135,5138629.0
2006-03-07 07:47:00,1.99096,1.99096,1.99064,1.99082,1766047.0
2006-03-07 07:48:00,1.99085,1.99094,1.99069,1.99094,3829389.0
2006-03-07 07:49:00,1.99096,1.9913,1.99058,1.99058,7573754.0
2006-03-07 07:50:00,1.99134,1.99202,1.99134,1.99202,8654089.0
2006-03-07 07:51:00,1.99239,1.99256,1.99239,1.99245,3963595.0
2006-03-07 07:52:00,1.99256,1.99256,1.99189,1.99189,6503340.0
2006-03-07 07:53:00,1.9916,1.99186,1.99158,1.99186,7939390.0
2006-03-07 07:54:00,1.99175,1.99195,1.99163,1.99195,1253660.0
2006-03-07 07:55:00,1.99198,1.9925,1.99198,1.9925,1788182.0
2006-03-07 07:56:00,1.99233,1.99251,1.99228,1.99251,5620796.0
2006-03-07 07:57:00,1.99236,1.99247,1.99192,1.99192,4610018.0
2006-03-07 07:58:00,1.9918,1.99256,1.9918,1.99256,8053674.0
2006-03-07 07:59:00,1.99259,1.9929,1.99259,1.9929,5115198.0
2006-03-07 08:00:00,1.99245,1.99247,1.99222,1.99233,7757157.0
2006-03-07 08:01:00,1.99237,1.99259,1.99237,1.99239,2065627.0
2006-03-07 08:02:00,1.99252,1.99292,1.99252,1.99292,629637.0
2006-03-07 08:03:00,1.99273,1.9931,1.99259,1.99271,1893657.0
2006-03-07 08:04:00,1.99279,1.99332,1.99274,1.99281,2908506.0
2006-03-07 08:05:00,1.99286,1.99376,1.99286,1.99356,1409973.0
2006-03-07 08:06:00,1.99363,1.99363,1.99239,1.99273,14280977.0
2006-03-07 08:07:00,1.99277,1.99277,1.99236,1.99263,18537895.0
2006-03-07 08:08:00,1.99279,1.99279,1.99249,1.99249,15920662.0
2006-03-07 08:09:00,1.99247,1.99247,1.992,1.99235,1534044.0
2006-03-07 08:10:00,1.99249,1.99289,1.99249,1.99283,1268245.0
2006-03-07 08:11:00,1.99291,1.99291,1.99225,1.99232,14868467.0
2006-03-07 08:12:00,1.9917,1.99263,1.9917,1.99263,7227485.0
2006-03-07 08:13:00,1.99271,1.9934,1.99271,1.9934,7827464.0
2006-03-07 08:14:00,1.99343,1.99343,1.99296,1.99296,8116166.0
2006-03-07 08:15:00,1.99346,1.99346,1.99315,1.99315,4815344.0
2006-03-07 08:16:00,1.99278,1.99305,1.99278,1.99287,1380631.0
2006-03-07 08:17:00,1.99282,1.99282,1.99223,1.99223,3211794.0
2006-03-07 08:18:00,1.99212,1.99212,1.99185,1.99188,4782898.0
2006-03-07 08:19:00,1.99197,1.99215,1.99183,1.99183,7675126.0
2006-03-07 08:20:00,1.99192,1.99211,1.99192,1.99211,1064333.0
2006-03-07 08:21:00,1.99212,1.99246,1.99212,1.9923,4980303.0
2006-03-07 08:22:00,1.99227,1.99263,1.99227,1.99263,15198075.0
2006-03-07 08:23:00,1.99261,1.99263,1.99226,1.99242,5949486.0
2006-03-07 08:24:00,1.99257,1.99257,1.99237,1.99245,5916315.0
2006-03-07 08:25:00,1.99254,1.99268,1.99239,1.99239,11586231.0
2006-03-07 08:26:00,1.99252,1.99252,1.99209,1.99213,2055662.0
2006-03-07 08:27:00,1.99215,1.99234,1.99215,1.99231,5650964.0
2006-03-07 08:28:00,1.99244,1.99291,1.99244,1.99291,5052607.0
2006-03-07 08:29:00,1.99233,1.99255,1.99233,1.99255,12419002.0
2006-03-07 08:30:00,1.99251,1.99295,1.99251,1.99256,1750072.0
2006-03-07 08:31:00,1.99256,1.99274,1.99251,1.99255,22170934.0
2006-03-07 08:33:00,1.99268,1.99268,1.99246,1.99251,8794396.0
2006-03-07 08:34:00,1.99233,1.99247,1.99233,1.99245,7317497.0
2006-03-07 08:35:00,1.99218,1.99225,1.99204,1.99204,4024596.0
2006-03-07 08:36:00,1.9922,1.99235,1.9922,1.99223,7581962.0
2006-03-07 08:37:00,1.99239,1.99246,1.99236,1.99236,1077221.0
2006-03-07 08:38:00,1.99231,1.99234,1.99201,1.99201,3791085.0
2006-03-07 08:39:00,1.99209,1.993,1.99209,1.993,260131.0
2006-03-07 08:40:00,1.9929,1.9929,1.99194,1.99197,4605961.0
2006-03-07 08:41:00,1.99194,1.9921,1.99194,1.9921,2516045.0
2006-03-07 08:42:00,1.99215,1.99236,1.9921,1.9921,3432481.0
2006-03-07 08:44:00,1.99223,1.99223,1.99203,1.99203,11225173.0
2006-03-07 08:45:00,1.99208,1.99208,1.99175,1.99175,11751651.0
2006-03-07 08:46:00,1.99187,1.9923,1.99187,1.9923,5752339.0
2006-03-07 08:47:00,1.99217,1.99228,1.99217,1.99228,8377492.0
2006-03-07 08:48:00,1.9922,1.99239,1.9922,1.9923,2288525.0
2006-03-07 08:50:00,1.99239,1.99249,1.99239,1.99242,9628974.0
2006-03-07 08:51:00,1.99232,1.99277,1.99232,1.99233,17681675.0
2006-03-07 08:52:00,1.9923,1.99254,1.99227,1.99254,8863853.0
2006-03-07 08:53:00,1.99254,1.99274,1.99254,1.99258,14225117.0
2006-03-07 08:54:00,1.9925,1.9925,1.99219,1.99238,5006204.0
2006-03-07 08:55:00,1.99254,1.99261,1.99233,1.99233,4031082.0
2006-03-07 08:56:00,1.99229,1.99255,1.99229,1.99255,12309053.0
2006-03-07 08:57:00,1.99235,1.99243,1.99235,1.99237,2056702.0
2006-03-07 08:58:00,1.99232,1.99232,1.99175,1.99175,4742265.0
2006-03-07 08:59:00,1.99195,1.99219,1.99195,1.99217,1995444.0
2006-03-07 09:00:00,1.99221,1.99223,1.99205,1.99205,14079754.0
2006-03-07 09:01:00,1.99221,1.99221,1.99179,1.99179,9592536.0
2006-03-07 09:02:00,1.99174,1.99191,1.99161,1.99181,10926816.0
2006-03-07 09:03:00,1.99174,1.99224,1.99155,1.99224,5088726.0
2006-03-07 09:04:00,1.99219,1.99244,1.99189,1.99244,4514464.0
2006-03-07 09:05:00,1.99232,1.99276,1.99222,1.99276,13626674.0
2006-03-07 09:06:00,1.99261,1.99287,1.99258,1.99287,7406789.0
2006-03-07 09:07:00,1.99265,1.99279,1.99261,1.99279,12362602.0
2006-03-07 09:09:00,1.9927,1.9927,1.99245,1.99255,8937588.0
2006-03-07 09:10:00,1.99251,1.99273,1.99251,1.99255,3269853.0
2006-03-07 09:11:00,1.99269,1.99281,1.99269,1.99279,1305174.0
2006-03-07 09:12:00,1.99289,1.99289,1.99239,1.99253,958651.0
2006-03-07 09:13:00,1.99237,1.99237,1.99156,1.99189,2752896.0
2006-03-07 09:14:00,1.99176,1.99176,1.99107,1.99107,8155125.0
2006-03-07 09:15:00,1.99092,1.99123,1.99092,1.99123,3878058.0
2006-03-07 09:16:00,1.9913,1.9913,1.99041,1.99041,12277459.0
2006-03-07 09:17:00,1.99044,1.99057,1.98988,1.99031,7175491.0
2006-03-07 09:18:00,1.9901,1.99031,1.98996,1.99007,2762174.0
2006-03-07 09:19:00,1.99008,1.99051,1.99008,1.99029,6301176.0
2006-03-07 09:20:00,1.9903,1.99057,1.99026,1.99057,1707397.0
2006-03-07 09:21:00,1.99035,1.99035,1.99009,1.99009,786296.0
2006-03-07 09:22:00,1.98999,1.99034,1.98999,1.99024,1456108.0
2006-03-07 09:23:00,1.99042,1.99085,1.99042,1.99085,1576534.0
2006-03-07 09:24:00,1.99098,1.99098,1.99082,1.99087,8024414.0
2006-03-07 09:25:00,1.99057,1.99093,1.99057,1.99093,7347186.0
2006-03-07 09:26:00,1.99108,1.99111,1.99088,1.99098,1981582.0
2006-03-07 09:27:00,1.99102,1.99176,1.99102,1.99163,21328375.0
2006-03-07 09:28:00,1.99137,1.99137,1.99111,1.99111,2522053.0
2006-03-07 09:29:00,1.99107,1.99113,1.99082,1.99093,6051867.0
2006-03-07 09:30:00,1.99109,1.99109,1.99097,1.99098,13635507.0
2006-03-07 09:31:00,1.99098,1.99114,1.99098,1.99114,1391582.0
2006-03-07 09:32:00,1.99106,1.99124,1.99073,1.99073,9249865.0
2006-03-07 09:33:00,1.99099,1.99126,1.99099,1.99126,2344825.0
2006-03-07 09:34:00,1.99123,1.99146,1.99122,1.99135,3585956.0
2006-03-07 09:35:00,1.99146,1.99146,1.99116,1.99116,13505669.0
2006-03-07 09:36:00,1.99158,1.99241,1.99158,1.99219,29614130.0
2006-03-07 09:38:00,1.9921,1.9921,1.99183,1.99183,2665014.0
2006-03-07 09:39:00,1.99196,1.99202,1.99148,1.99175,4639970.0
2006-03-07 09:40:00,1.99159,1.99159,1.99094,1.99116,3609083.0
2006-03-07 09:41:00,1.99102,1.99109,1.99094,1.99094,15277836.0
2006-03-07 09:42:00,1.99094,1.99113,1.99076,1.99093,985699.0
2006-03-07 09:43:00,1.99108,1.99131,1.99101,1.99101,6016961.0
2006-03-07 09:44:00,1.99125,1.99125,1.9905,1.9905,6155417.0
2006-03-07 09:45:00,1.9901,1.9901,1.98973,1.98983,3858301.0
2006-03-07 09:46:00,1.99008,1.99076,1.99008,1.99065,22286099.0
2006-03-07 09:47:00,1.99066,1.99094,1.99066,1.99094,16109477.0
2006-03-07 09:48:00,1.99087,1.99123,1.99087,1.99114,15537582.0
2006-03-07 09:49:00,1.99109,1.99194,1.99109,1.99194,602138.0
2006-03-07 09:50:00,1.99172,1.99221,1.99172,1.99221,19630214.0
2006-03-07 09:51:00,1.9923,1.99253,1.9923,1.99242,5243025.0
2006-03-07 09:52:00,1.99233,1.99233,1.99196,1.9922,8877715.0
2006-03-07 09:53:00,1.99225,1.99237,1.99214,1.99218,22374621.0
2006-03-07 09:54:00,1.99227,1.99231,1.99219,1.99223,2517820.0
2006-03-07 09:55:00,1.99219,1.99231,1.99219,1.99231,8116525.0
2006-03-07 09:56:00,1.99226,1.99234,1.99216,1.99219,2897746.0
2006-03-07 09:57:00,1.99189,1.99242,1.99189,1.99242,10173465.0
2006-03-07 09:58:00,1.99233,1.99233,1.99121,1.9913,10303897.0
2006-03-07 09:59:00,1.99153,1.99153,1.99126,1.99152,1079133.0
2006-03-07 10:00:00,1.9916,1.99188,1.9916,1.9917,4745894.0
2006-03-07 10:01:00,1.99157,1.99171,1.99124,1.99124,5461198.0
2006-03-07 10:02:00,1.99116,1.99141,1.99112,1.99116,4372938.0
2006-03-07 10:03:00,1.99098,1.99098,1.9908,1.99097,10427558.0
2006-03-07 10:04:00,1.99096,1.99121,1.99094,1.99096,5700035.0
2006-03-07 10:05:00,1.99125,1.99125,1.991,1.991,3906439.0
2006-03-07 10:06:00,1.99107,1.99115,1.99089,1.99091,3549454.0
2006-03-07 10:07:00,1.99085,1.99115,1.99085,1.99115,18210220.0
2006-03-07 10:08:00,1.9911,1.99125,1.99087,1.99087,5275267.0
2006-03-07 10:09:00,1.99092,1.99114,1.9909,1.99114,2531656.0
2006-03-07 10:10:00,1.99115,1.99136,1.99101,1.99129,15815632.0
2006-03-07 10:11:00,1.9911,1.9911,1.99043,1.99043,3297298.0
2006-03-07 10:12:00,1.99084,1.99114,1.99076,1.99097,3782304.0
2006-03-07 10:13:00,1.99118,1.99149,1.99111,1.99131,3709707.0
2006-03-07 10:14:00,1.99137,1.99137,1.99102,1.99107,5582547.0
2006-03-07 10:15:00,1.99131,1.99131,1.99101,1.99127,15212233.0
2006-03-07 10:16:00,1.99126,1.99126,1.99087,1.99087,8103554.0
2006-03-07 10:17:00,1.99091,1.99091,1.99055,1.99055,5265295.0
2006-03-07 10:18:00,1.99062,1.99062,1.9902,1.9902,8538308.0
2006-03-07 10:19:00,1.99,1.99061,1.99,1.99044,811696.0
2006-03-07 10:20:00,1.99052,1.99106,1.99052,1.99096,16378556.0
2006-03-07 10:21:00,1.9911,1.99137,1.9911,1.99137,6830151.0
2006-03-07 10:22:00,1.99119,1.99119,1.99042,1.99042,2446047.0
2006-03-07 10:23:00,1.99048,1.99048,1.99027,1.99036,14749694.0
2006-03-07 10:24:00,1.99032,1.99056,1.99032,1.99044,2521150.0
2006-03-07 10:25:00,1.99025,1.99038,1.98974,1.99038,21805635.0
2006-03-07 10:26:00,1.99051,1.99081,1.99051,1.99061,1016123.0
2006-03-07 10:27:00,1.99075,1.99075,1.99015,1.99015,5757219.0
2006-03-07 10:28:00,1.99024,1.99024,1.98935,1.98935,8881174.0
2006-03-07 10:29:00,1.98942,1.98972,1.98942,1.98972,3104049.0
2006-03-07 10:30:00,1.9899,1.99018,1.98987,1.99018,1200719.0
2006-03-07 10:31:00,1.99008,1.99008,1.98929,1.98929,3015630.0
2006-03-07 10:32:00,1.9893,1.9893,1.98885,1.98901,2829053.0
2006-03-07 10:33:00,1.98886,1.98898,1.98881,1.98891,5505877.0
2006-03-07 10:34:00,1.98893,1.98903,1.98892,1.98892,6577929.0
2006-03-07 10:35:00,1.98897,1.98914,1.9889,1.9889,2923711.0
2006-03-07 10:36:00,1.989,1.9893,1.98891,1.9891,12885316.0
2006-03-07 10:37:00,1.98924,1.98948,1.98924,1.98937,4300307.0
2006-03-07 10:38:00,1.98938,1.98946,1.9892,1.98939,10055355.0
2006-03-07 10:39:00,1.98939,1.98957,1.98939,1.98954,5572015.0
2006-03-07 10:40:00,1.98933,1.98933,1.98885,1.98885,2268107.0
2006-03-07 10:41:00,1.98875,1.98899,1.9886,1.98899,2962410.0
2006-03-07 10:42:00,1.98909,1.98945,1.98903,1.98934,8516963.0
2006-03-07 10:43:00,1.98918,1.9892,1.989,1.989,3034024.0
2006-03-07 10:44:00,1.98918,1.98918,1.98893,1.98893,7407735.0
2006-03-07 10:45:00,1.98887,1.98887,1.98857,1.98857,7262324.0
2006-03-07 10:46:00,1.98846,1.98846,1.98801,1.98825,6864345.0
2006-03-07 10:47:00,1.98812,1.98846,1.98812,1.98846,5944110.0
2006-03-07 10:48:00,1.98843,1.989,1.98843,1.98894,8845775.0
2006-03-07 10:49:00,1.98931,1.98955,1.98931,1.98939,6032524.0
2006-03-07 10:50:00,1.98953,1.98968,1.98908,1.9896,23611815.0
2006-03-07 10:51:00,1.98928,1.98932,1.98887,1.98887,9393711.0
2006-03-07 10:52:00,1.98892,1.98918,1.98892,1.98918,2151842.0
2006-03-07 10:53:00,1.98892,1.9893,1.98892,1.9893,4916314.0
2006-03-07 10:54:00,1.98921,1.98936,1.98913,1.98924,1591943.0
2006-03-07 10:55:00,1.9891,1.98914,1.98892,1.98896,6375014.0
2006-03-07 10:56:00,1.98901,1.98921,1.98901,1.98921,1071543.0
2006-03-07 10:57:00,1.98921,1.98921,1.98905,1.98919,4920545.0
2006-03-07 10:58:00,1.98921,1.98947,1.98921,1.98947,242174.0
2006-03-07 10:59:00,1.98898,1.98951,1.98898,1.98951,6240626.0
2006-03-07 11:00:00,1.98953,1.98953,1.98927,1.98927,740980.0
2006-03-07 11:02:00,1.9893,1.98949,1.98916,1.98928,14733080.0
2006-03-07 11:03:00,1.98911,1.9893,1.98899,1.98926,2114627.0
2006-03-07 11:04:00,1.98939,1.98951,1.98939,1.9894,9173539.0
2006-03-07 11:05:00,1.98939,1.98969,1.98922,1.98945,15532789.0
2006-03-07 11:06:00,1.98954,1.98954,1.98899,1.98899,7078205.0
2006-03-07 11:07:00,1.98881,1.98881,1.98815,1.98832,5151193.0
2006-03-07 11:08:00,1.98821,1.98821,1.98807,1.98807,1600629.0
2006-03-07 11:09:00,1.98801,1.98812,1.98789,1.98789,10389280.0
2006-03-07 11:10:00,1.98799,1.98805,1.98787,1.988,5886025.0
2006-03-07 11:11:00,1.98814,1.98814,1.98773,1.98773,4247829.0
2006-03-07 11:12:00,1.98762,1.98762,1.98685,1.98685,4358477.0
2006-03-07 11:13:00,1.98674,1.98714,1.98668,1.98714,6921018.0
2006-03-07 11:14:00,1.98702,1.98738,1.98702,1.9873,1450835.0
2006-03-07 11:15:00,1.98711,1.98717,1.98685,1.98685,2155883.0
2006-03-07 11:16:00,1.98703,1.98703,1.98607,1.98607,4749040.0
2006-03-07 11:17:00,1.98572,1.98609,1.98572,1.98609,6319679.0
2006-03-07 11:18:00,1.98632,1.98632,1.9859,1.9859,1240323.0
2006-03-07 11:19:00,1.98593,1.98593,1.98507,1.98507,2569997.0
2006-03-07 11:20:00,1.98508,1.9856,1.98508,1.9856,3404569.0
2006-03-07 11:21:00,1.98569,1.98597,1.98569,1.98597,14911448.0
2006-03-07 11:22:00,1.98619,1.98628,1.98597,1.98597,1584545.0
2006-03-07 11:23:00,1.98584,1.98595,1.9856,1.9856,2385964.0
2006-03-07 11:24:00,1.98571,1.98584,1.98566,1.98566,6791614.0
2006-03-07 11:25:00,1.98577,1.98644,1.98577,1.98632,8708213.0
2006-03-07 11:26:00,1.98633,1.98658,1.98617,1.98648,3953745.0
2006-03-07 11:27:00,1.9865,1.9865,1.98624,1.98635,5238008.0
2006-03-07 11:28:00,1.98645,1.98646,1.98577,1.98577,20619693.0
2006-03-07 11:29:00,1.98557,1.986,1.98557,1.986,1378130.0
2006-03-07 11:30:00,1.98598,1.986,1.98532,1.986,2492699.0
2006-03-07 11:31:00,1.98613,1.98669,1.98613,1.98669,5545178.0
2006-03-07 11:32:00,1.98625,1.98667,1.98622,1.98656,1936724.0
2006-03-07 11:33:00,1.98653,1.98721,1.98638,1.98721,6827406.0
2006-03-07 11:34:00,1.98727,1.98727,1.98695,1.98695,3221798.0
2006-03-07 11:35:00,1.98712,1.98712,1.98676,1.98705,1477107.0
2006-03-07 11:36:00,1.9868,1.9874,1.9868,1.98735,21719034.0
2006-03-07 11:37:00,1.98726,1.98726,1.98712,1.98712,11651466.0
2006-03-07 11:38:00,1.98711,1.9873,1.98702,1.98717,4014704.0
2006-03-07 11:39:00,1.98739,1.98739,1.98706,1.98711,2354285.0
2006-03-07 11:40:00,1.98714,1.98743,1.98697,1.98743,10645922.0
2006-03-07 11:41:00,1.9874,1.98751,1.9872,1.98751,5003905.0
2006-03-07 11:42:00,1.98732,1.98768,1.98718,1.98768,2699060.0
2006-03-07 11:43:00,1.98759,1.988,1.98759,1.98779,3353460.0
2006-03-07 11:44:00,1.98774,1.98781,1.98729,1.98752,13139696.0
2006-03-07 11:45:00,1.98729,1.98784,1.98729,1.98772,6370933.0
2006-03-07 11:46:00,1.98775,1.98809,1.98753,1.9878,13700739.0
2006-03-07 11:47:00,1.98783,1.98783,1.9872,1.98746,7855938.0
2006-03-07 11:48:00,1.98729,1.9876,1.98729,1.98747,2224098.0
2006-03-07 11:49:00,1.98752,1.98752,1.98731,1.98731,3311168.0
2006-03-07 11:50:00,1.98732,1.98756,1.98703,1.98703,5956219.0
2006-03-07 11:51:00,1.98689,1.98689,1.98639,1.98675,6804228.0
2006-03-07 11:52:00,1.98677,1.98697,1.98663,1.98663,16127440.0
2006-03-07 11:53:00,1.98676,1.98717,1.98676,1.987,1362243.0
2006-03-07 11:54:00,1.98713,1.98715,1.987,1.987,3628181.0
2006-03-07 11:55:00,1.98702,1.98732,1.98702,1.98732,3840819.0
2006-03-07 11:56:00,1.98727,1.98743,1.9871,1.98743,6824983.0
2006-03-07 11:57:00,1.98743,1.98834,1.98743,1.98833,3067691.0
2006-03-07 11:58:00,1.98829,1.98829,1.98763,1.98763,1439404.0
2006-03-07 11:59:00,1.9877,1.9877,1.9869,1.9869,5249323.0
2006-03-07 12:00:00,1.9869,1.98695,1.98669,1.98686,2257212.0
2006-03-07 12:01:00,1.98694,1.9876,1.98694,1.9876,7174515.0
2006-03-07 12:02:00,1.9876,1.9876,1.98698,1.98698,6857912.0
2006-03-07 12:03:00,1.98693,1.98724,1.98693,1.98708,4386458.0
2006-03-07 12:04:00,1.98718,1.98718,1.98696,1.98702,1071984.0
2006-03-07 12:05:00,1.98692,1.98709,1.98692,1.98696,2618371.0
2006-03-07 12:06:00,1.98693,1.98693,1.98627,1.98674,6327512.0
2006-03-07 12:07:00,1.98664,1.98683,1.9864,1.98646,16021886.0
2006-03-07 12:08:00,1.98648,1.98661,1.98637,1.98637,3547266.0
2006-03-07 12:09:00,1.98637,1.98637,1.9858,1.9858,1709540.0
2006-03-07 12:10:00,1.98577,1.98687,1.98576,1.98687,1834803.0
2006-03-07 12:11:00,1.98681,1.98684,1.98655,1.98684,4140665.0
2006-03-07 12:12:00,1.98671,1.98671,1.98649,1.9866,1768427.0
2006-03-07 12:13:00,1.98655,1.98676,1.98653,1.9867,3081561.0
2006-03-07 12:14:00,1.98672,1.9869,1.98667,1.98674,12941948.0
2006-03-07 12:15:00,1.98694,1.98711,1.98694,1.98697,994854.0
2006-03-07 12:16:00,1.98683,1.98699,1.9864,1.98699,11513543.0
2006-03-07 12:17:00,1.98712,1.9875,1.98712,1.98713,7961988.0
2006-03-07 12:18:00,1.98726,1.988,1.98726,1.988,839463.0
2006-03-07 12:19:00,1.9878,1.98786,1.98736,1.98786,8314735.0
2006-03-07 12:20:00,1.98761,1.98837,1.98749,1.98749,4887892.0
2006-03-07 12:21:00,1.98776,1.98776,1.98703,1.98703,18450330.0
2006-03-07 12:22:00,1.98684,1.98741,1.98684,1.98734,5891074.0
2006-03-07 12:23:00,1.98754,1.98754,1.98724,1.98724,5710264.0
2006-03-07 12:24:00,1.98725,1.98741,1.98699,1.98699,13741781.0
2006-03-07 12:25:00,1.98679,1.98688,1.98667,1.98667,10201360.0
2006-03-07 12:26:00,1.98689,1.98717,1.98675,1.98675,1952817.0
2006-03-07 12:27:00,1.98638,1.98729,1.98638,1.98701,4826757.0
2006-03-07 12:28:00,1.98726,1.98751,1.98697,1.98751,1366311.0
2006-03-07 12:29:00,1.98751,1.98807,1.98751,1.988,4053900.0
2006-03-07 12:30:00,1.98777,1.98817,1.98777,1.98817,2451819.0
2006-03-07 12:31:00,1.98796,1.98828,1.98796,1.98803,17456561.0
2006-03-07 12:32:00,1.98798,1.98863,1.98788,1.98863,1772023.0
2006-03-07 12:33:00,1.98829,1.98829,1.98717,1.98717,1745700.0
2006-03-07 12:34:00,1.98732,1.98747,1.98681,1.98692,19098313.0
2006-03-07 12:35:00,1.98648,1.9868,1.98626,1.98653,5098357.0
2006-03-07 12:36:00,1.98661,1.98661,1.98564,1.98564,1689798.0
2006-03-07 12:37:00,1.98592,1.98618,1.98592,1.98592,16547121.0
2006-03-07 12:38:00,1.98583,1.98609,1.98572,1.98609,2287025.0
2006-03-07 12:39:00,1.9862,1.98672,1.9862,1.98672,8004905.0
2006-03-07 12:40:00,1.98658,1.98696,1.98636,1.98691,10699220.0
2006-03-07 12:41:00,1.98651,1.98714,1.98636,1.98683,6177195.0
2006-03-07 12:42:00,1.98724,1.98724,1.9865,1.9865,9775878.0
2006-03-07 12:43:00,1.98663,1.98676,1.9866,1.9866,8071070.0
2006-03-07 12:44:00,1.98662,1.98664,1.98615,1.9865,7771118.0
2006-03-07 12:45:00,1.98634,1.98634,1.98622,1.98622,2244472.0
2006-03-07 12:46:00,1.98617,1.98623,1.98593,1.98617,9199066.0
2006-03-07 12:47:00,1.98627,1.98643,1.98626,1.98643,6483183.0
2006-03-07 12:48:00,1.98629,1.98663,1.98629,1.98663,9882623.0
2006-03-07 12:49:00,1.98664,1.9869,1.98664,1.9869,11043104.0
2006-03-07 12:50:00,1.98705,1.98718,1.98701,1.98718,3467577.0
2006-03-07 12:51:00,1.98743,1.98743,1.9859,1.9859,8703116.0
2006-03-07 12:52:00,1.98553,1.98562,1.98546,1.98546,1238184.0
2006-03-07 12:53:00,1.98553,1.98585,1.98523,1.98584,17812166.0
2006-03-07 12:54:00,1.9855,1.98556,1.98479,1.98479,3423370.0
2006-03-07 12:55:00,1.98503,1.98522,1.98473,1.98473,7487640.0
2006-03-07 12:56:00,1.98479,1.98515,1.98473,1.98501,1073661.0
2006-03-07 12:57:00,1.98553,1.98576,1.98507,1.98545,3965376.0
2006-03-07 12:58:00,1.98575,1.98601,1.98559,1.98601,3135490.0
2006-03-07 12:59:00,1.98602,1.9862,1.98576,1.9862,8382930.0
2006-03-07 13:00:00,1.98623,1.98641,1.98601,1.98601,9809557.0
2006-03-07 13:01:00,1.9861,1.98625,1.98597,1.98608,4763175.0
2006-03-07 13:02:00,1.9859,1.9863,1.98541,1.9863,1610457.0
2006-03-07 13:03:00,1.98619,1.98619,1.98589,1.98594,1497500.0
2006-03-07 13:04:00,1.98603,1.98611,1.98588,1.98588,4093100.0
2006-03-07 13:05:00,1.98593,1.98631,1.98593,1.98631,5206054.0
2006-03-07 13:06:00,1.98617,1.98619,1.98571,1.98604,7786585.0
2006-03-07 13:07:00,1.98593,1.98593,1.98528,1.98528,6170335.0
2006-03-07 13:08:00,1.98519,1.98555,1.98519,1.98537,3211884.0
2006-03-07 13:09:00,1.98553,1.98566,1.98541,1.98541,7458488.0
2006-03-07 13:10:00,1.98559,1.98573,1.98558,1.98558,8697678.0
2006-03-07 13:11:00,1.9857,1.98645,1.9857,1.98645,4497556.0
2006-03-07 13:12:00,1.98642,1.98642,1.98607,1.98607,1541278.0
2006-03-07 13:13:00,1.98618,1.98618,1.98585,1.98604,13731385.0
2006-03-07 13:14:00,1.98616,1.98616,1.98586,1.98586,15233092.0
2006-03-07 13:15:00,1.98596,1.98611,1.98596,1.98611,1383609.0
2006-03-07 13:16:00,1.98598,1.98623,1.98598,1.98609,4310670.0
2006-03-07 13:17:00,1.98611,1.98611,1.98597,1.98597,1448446.0
2006-03-07 13:18:00,1.98589,1.98597,1.98578,1.98597,630237.0
2006-03-07 13:19:00,1.98601,1.98601,1.98588,1.9859,7948502.0
2006-03-07 13:20:00,1.98554,1.98588,1.98554,1.98587,1432668.0
2006-03-07 13:21:00,1.98585,1.98592,1.98567,1.98585,3933847.0
2006-03-07 13:22:00,1.98592,1.98607,1.98584,1.98607,3264651.0
2006-03-07 13:23:00,1.98604,1.98619,1.98604,1.98618,20750471.0
2006-03-07 13:24:00,1.98626,1.98642,1.98619,1.98642,9281692.0
2006-03-07 13:25:00,1.98618,1.98618,1.98585,1.98595,2622228.0
2006-03-07 13:26:00,1.98608,1.98668,1.98608,1.98668,12099393.0
2006-03-07 13:27:00,1.98652,1.98669,1.98643,1.98644,8034708.0
2006-03-07 13:28:00,1.98637,1.98674,1.98636,1.98662,894509.0
2006-03-07 13:29:00,1.98661,1.98674,1.98651,1.98669,2055263.0
2006-03-07 13:30:00,1.98666,1.9871,1.98666,1.9871,2008959.0
2006-03-07 13:31:00,1.98694,1.9871,1.98668,1.98668,10068028.0
2006-03-07 13:32:00,1.98638,1.98686,1.98638,1.98669,8347429.0
2006-03-07 13:33:00,1.98658,1.98658,1.98642,1.98655,784201.0
2006-03-07 13:34:00,1.98652,1.98652,1.98628,1.98628,5438762.0
2006-03-07 13:35:00,1.98628,1.98628,1.98608,1.98608,4495046.0
2006-03-07 13:36:00,1.98592,1.98621,1.9857,1.98605,10729857.0
2006-03-07 13:37:00,1.98605,1.98627,1.98596,1.98596,706691.0
2006-03-07 13:38:00,1.98589,1.98605,1.98589,1.98604,3913703.0
2006-03-07 13:39:00,1.98605,1.98605,1.98583,1.98583,763371.0
2006-03-07 13:40:00,1.9857,1.9858,1.98564,1.98564,6491974.0
2006-03-07 13:41:00,1.98575,1.98585,1.98559,1.9856,6587829.0
2006-03-07 13:42:00,1.98554,1.98554,1.98537,1.98546,2854861.0
2006-03-07 13:43:00,1.98554,1.98565,1.98539,1.98539,6078769.0
2006-03-07 13:44:00,1.98524,1.98542,1.98521,1.98521,5181958.0
2006-03-07 13:45:00,1.98541,1.98541,1.98523,1.98541,3891663.0
2006-03-07 13:46:00,1.98534,1.98535,1.98518,1.98518,2976472.0
2006-03-07 13:47:00,1.98525,1.98525,1.98467,1.98494,3514131.0
2006-03-07 13:48:00,1.9845,1.98492,1.9845,1.98476,6874485.0
2006-03-07 13:49:00,1.98485,1.98505,1.98474,1.98474,9480206.0
2006-03-07 13:50:00,1.98464,1.98499,1.98464,1.9849,4464175.0
2006-03-07 13:51:00,1.98483,1.98507,1.98483,1.98501,10685745.0
2006-03-07 13:52:00,1.98484,1.98519,1.9846,1.98519,23362450.0
2006-03-07 13:53:00,1.98507,1.98519,1.98477,1.98477,7702876.0
2006-03-07 13:54:00,1.98484,1.98491,1.98477,1.98477,10985184.0
2006-03-07 13:55:00,1.98447,1.98456,1.98447,1.98456,3066688.0
2006-03-07 13:56:00,1.98459,1.98459,1.98432,1.98456,1722650.0
2006-03-07 13:57:00,1.98462,1.98462,1.98433,1.9845,11264569.0
2006-03-07 13:58:00,1.98449,1.98495,1.98449,1.98486,7176945.0
2006-03-07 13:59:00,1.98465,1.98563,1.98464,1.98563,25305814.0
2006-03-07 14:00:00,1.98583,1.98586,1.98557,1.98571,7061418.0
2006-03-07 14:01:00,1.98566,1.98609,1.98542,1.98609,10402684.0
2006-03-07 14:02:00,1.98614,1.98658,1.98614,1.98658,10702041.0
2006-03-07 14:03:00,1.98646,1.98646,1.98626,1.98632,1567892.0
2006-03-07 14:04:00,1.98617,1.98654,1.98617,1.98654,9390754.0
2006-03-07 14:05:00,1.98624,1.98645,1.98615,1.98645,685736.0
2006-03-07 14:06:00,1.98618,1.98618,1.98588,1.98614,9320904.0
2006-03-07 14:07:00,1.98593,1.98593,1.98575,1.98577,5795798.0
2006-03-07 14:08:00,1.98572,1.986,1.98572,1.986,14918067.0
2006-03-07 14:09:00,1.98583,1.98606,1.98583,1.98606,5190886.0
2006-03-07 14:10:00,1.9862,1.9862,1.98588,1.98607,3136476.0
2006-03-07 14:11:00,1.98604,1.98626,1.98604,1.98626,2642194.0
2006-03-07 14:12:00,1.98609,1.98637,1.98609,1.98619,3692298.0
2006-03-07 14:13:00,1.98617,1.98626,1.98603,1.9861,1428115.0
2006-03-07 14:14:00,1.98618,1.98661,1.98593,1.98651,9798683.0
2006-03-07 14:15:00,1.98653,1.98653,1.98604,1.98636,3523655.0
2006-03-07 14:16:00,1.98649,1.98657,1.98649,1.98651,7052809.0
2006-03-07 14:17:00,1.98664,1.98678,1.98651,1.98651,3399145.0
2006-03-07 14:18:00,1.98676,1.98683,1.98654,1.98683,4108205.0
2006-03-07 14:19:00,1.98676,1.98775,1.98676,1.98771,26856635.0
2006-03-07 14:20:00,1.98765,1.98765,1.98737,1.98737,3508955.0
2006-03-07 14:21:00,1.98682,1.98682,1.98615,1.98615,10497775.0
2006-03-07 14:22:00,1.98635,1.98635,1.98566,1.98566,2472135.0
2006-03-07 14:23:00,1.98565,1.98566,1.98523,1.98523,752006.0
2006-03-07 14:24:00,1.98503,1.98549,1.98503,1.98549,6372369.0
2006-03-07 14:25:00,1.98531,1.98534,1.98479,1.98502,4510533.0
2006-03-07 14:26:00,1.98534,1.98561,1.98534,1.98536,1373111.0
2006-03-07 14:27:00,1.98527,1.98538,1.98519,1.98538,7844848.0
2006-03-07 14:28:00,1.98546,1.98569,1.98546,1.98569,15895091.0
2006-03-07 14:29:00,1.98583,1.98589,1.98583,1.98589,1136480.0
2006-03-07 14:31:00,1.98576,1.9863,1.98576,1.9863,7590899.0
2006-03-07 14:32:00,1.98606,1.98651,1.98599,1.98651,3274176.0
2006-03-07 14:33:00,1.98635,1.98635,1.98614,1.98621,5837589.0
2006-03-07 14:34:00,1.98621,1.98622,1.98611,1.98617,5719284.0
2006-03-07 14:35:00,1.98602,1.98602,1.98542,1.98587,11606248.0
2006-03-07 14:36:00,1.9857,1.98584,1.98565,1.98577,2311474.0
2006-03-07 14:37:00,1.98547,1.98575,1.98521,1.98575,1122011.0
2006-03-07 14:38:00,1.98591,1.98612,1.98568,1.98612,2311691.0
2006-03-07 14:39:00,1.98624,1.98686,1.98605,1.98674,13281381.0
2006-03-07 14:40:00,1.98672,1.98703,1.98672,1.98703,19363474.0
2006-03-07 14:41:00,1.98694,1.98702,1.98686,1.98699,3650598.0
2006-03-07 14:42:00,1.98711,1.98732,1.98711,1.98732,3506541.0
2006-03-07 14:43:00,1.98749,1.98749,1.98701,1.98731,10039582.0
2006-03-07 14:44:00,1.98738,1.98738,1.98709,1.98727,12164347.0
2006-03-07 14:45:00,1.98703,1.98703,1.98645,1.98679,15007033.0
2006-03-07 14:46:00,1.9868,1.98709,1.9868,1.98685,7373967.0
2006-03-07 14:47:00,1.98709,1.98717,1.98695,1.98706,13879510.0
2006-03-07 14:48:00,1.9869,1.98703,1.98677,1.98677,2063324.0
2006-03-07 14:49:00,1.98675,1.9869,1.98657,1.98657,416843.0
2006-03-07 14:50:00,1.98657,1.98686,1.98646,1.98669,4893708.0
2006-03-07 14:51:00,1.98659,1.98659,1.98629,1.98658,5351240.0
2006-03-07 14:52:00,1.98669,1.98697,1.98648,1.98697,2681626.0
2006-03-07 14:53:00,1.98693,1.98736,1.98693,1.98721,6034097.0
2006-03-07 14:54:00,1.98781,1.98797,1.9877,1.98797,668207.0
2006-03-07 14:55:00,1.98815,1.98822,1.98783,1.98783,18899265.0
2006-03-07 14:56:00,1.98786,1.98786,1.98732,1.98732,1693944.0
2006-03-07 14:57:00,1.98747,1.98749,1.98691,1.98707,2023460.0
2006-03-07 14:58:00,1.98681,1.98702,1.98675,1.98675,2735520.0
2006-03-07 14:59:00,1.98688,1.98701,1.98637,1.98656,1192189.0
2006-03-07 15:00:00,1.98666,1.98682,1.9866,1.98682,13840516.0
2006-03-07 15:01:00,1.98669,1.98691,1.98669,1.98679,18324063.0
2006-03-07 15:02:00,1.98701,1.9871,1.98696,1.98701,7785918.0
2006-03-07 15:03:00,1.98692,1.98731,1.98692,1.98731,1004394.0
2006-03-07 15:04:00,1.98736,1.98805,1.98736,1.98795,2882119.0
2006-03-07 15:05:00,1.98808,1.98884,1.98808,1.9888,3750467.0
2006-03-07 15:06:00,1.98923,1.98939,1.98914,1.9892,2670810.0
2006-03-07 15:07:00,1.98912,1.98912,1.98807,1.98807,11096217.0
2006-03-07 15:08:00,1.98831,1.9886,1.98831,1.98837,14783648.0
2006-03-07 15:09:00,1.98842,1.98875,1.98842,1.98868,9108888.0
2006-03-07 15:10:00,1.9886,1.9886,1.98794,1.98802,6217187.0
2006-03-07 15:11:00,1.9879,1.98816,1.98786,1.98816,11156948.0
2006-03-07 15:12:00,1.98813,1.98813,1.98778,1.98778,5767211.0
2006-03-07 15:13:00,1.9879,1.9879,1.98748,1.98754,4853950.0
2006-03-07 15:14:00,1.98755,1.9877,1.9875,1.98769,933506.0
2006-03-07 15:15:00,1.98797,1.98797,1.98727,1.98727,2425335.0
2006-03-07 15:16:00,1.9873,1.98757,1.98703,1.98747,2572503.0
2006-03-07 15:17:00,1.98711,1.98711,1.98668,1.98684,2259610.0
2006-03-07 15:19:00,1.98698,1.98698,1.98567,1.98567,3763915.0
2006-03-07 15:20:00,1.98527,1.98527,1.98448,1.98448,12258318.0
2006-03-07 15:21:00,1.98398,1.98429,1.98398,1.98412,1652979.0
2006-03-07 15:22:00,1.98388,1.98388,1.98342,1.98342,21191433.0
2006-03-07 15:23:00,1.98351,1.98391,1.98351,1.98365,5812247.0
2006-03-07 15:24:00,1.98379,1.98468,1.98379,1.98468,9236155.0
2006-03-07 15:25:00,1.98415,1.98471,1.98392,1.98392,3238325.0
2006-03-07 15:26:00,1.98377,1.98377,1.98316,1.98322,5032211.0
2006-03-07 15:27:00,1.9833,1.98353,1.9833,1.98339,4048062.0
2006-03-07 15:28:00,1.9834,1.98342,1.98279,1.98301,9601526.0
2006-03-07 15:29:00,1.98303,1.9833,1.98264,1.98283,15817543.0
2006-03-07 15:30:00,1.98292,1.98326,1.98292,1.98326,1167566.0
2006-03-07 15:31:00,1.98355,1.98444,1.98355,1.98444,8212738.0
2006-03-07 15:32:00,1.98453,1.98486,1.98436,1.98471,1865760.0
2006-03-07 15:33:00,1.98462,1.98512,1.98456,1.98489,11085087.0
2006-03-07 15:34:00,1.98467,1.98467,1.98437,1.98463,17337593.0
2006-03-07 15:35:00,1.98452,1.98452,1.98341,1.98341,11025628.0
2006-03-07 15:36:00,1.98364,1.98417,1.98341,1.98417,23663843.0
2006-03-07 15:37:00,1.98396,1.98396,1.98331,1.98363,8400716.0
2006-03-07 15:38:00,1.98344,1.98373,1.98344,1.98373,10482998.0
2006-03-07 15:39:00,1.98352,1.98352,1.98324,1.98324,6484499.0
2006-03-07 15:40:00,1.98325,1.98349,1.98315,1.98349,10746958.0
2006-03-07 15:41:00,1.98325,1.98325,1.98266,1.98292,1578047.0
2006-03-07 15:42:00,1.98299,1.98352,1.98299,1.98318,11493306.0
2006-03-07 15:43:00,1.98331,1.98331,1.98289,1.98312,698055.0
2006-03-07 15:44:00,1.983,1.98318,1.98278,1.98278,11121686.0
2006-03-07 15:45:00,1.98297,1.98297,1.98239,1.98239,5398395.0
2006-03-07 15:46:00,1.98245,1.98268,1.98238,1.98268,6456730.0
2006-03-07 15:47:00,1.98281,1.98293,1.98264,1.98264,2429590.0
2006-03-07 15:48:00,1.98276,1.98281,1.98248,1.98248,8638639.0
2006-03-07 15:49:00,1.98263,1.98268,1.98235,1.98268,3541226.0
2006-03-07 15:50:00,1.98261,1.98284,1.98261,1.98276,6380023.0
2006-03-07 15:51:00,1.9826,1.9828,1.9826,1.98269,8180194.0
2006-03-07 15:52:00,1.98266,1.98318,1.98266,1.98318,5736668.0
2006-03-07 15:53:00,1.98313,1.9835,1.98313,1.9835,5433252.0
2006-03-07 15:54:00,1.98337,1.9837,1.98337,1.9837,8827786.0
2006-03-07 15:55:00,1.98353,1.98368,1.98343,1.9836,23177279.0
2006-03-07 15:56:00,1.98363,1.98363,1.98289,1.98316,5929047.0
2006-03-07 15:57:00,1.98269,1.98281,1.98264,1.98275,5110940.0
2006-03-07 15:58:00,1.98273,1.98282,1.98254,1.9828,7057617.0
2006-03-07 15:59:00,1.98262,1.98262,1.9819,1.9819,11092368.0
2006-03-07 16:00:00,1.98242,1.98288,1.98242,1.98288,3491255.0
2006-03-07 16:01:00,1.98296,1.98344,1.98263,1.98344,3862092.0
2006-03-07 16:02:00,1.98353,1.98416,1.98353,1.98416,4589437.0
2006-03-07 16:03:00,1.98422,1.98456,1.98422,1.98456,910993.0
2006-03-07 16:04:00,1.98463,1.98511,1.98463,1.98511,2844415.0
2006-03-07 16:05:00,1.98524,1.98584,1.98511,1.9858,19449707.0
2006-03-07 16:06:00,1.98601,1.98652,1.98601,1.98652,1731811.0
2006-03-07 16:07:00,1.98655,1.98729,1.98655,1.98729,3746461.0
2006-03-07 16:08:00,1.98736,1.98781,1.98736,1.98781,7955076.0
2006-03-07 16:09:00,1.98799,1.98858,1.98799,1.98858,5070106.0
2006-03-07 16:10:00,1.98862,1.98961,1.98862,1.98961,3985685.0
2006-03-07 16:11:00,1.98948,1.98967,1.98938,1.98946,5780309.0
2006-03-07 16:12:00,1.98946,1.9896,1.98858,1.98858,20309960.0
2006-03-07 16:13:00,1.98864,1.98864,1.98783,1.98792,8827989.0
2006-03-07 16:14:00,1.98806,1.98897,1.98806,1.98897,4381993.0
2006-03-07 16:15:00,1.9894,1.9894,1.98842,1.98842,2242287.0
2006-03-07 16:16:00,1.98821,1.9885,1.98799,1.9885,7750231.0
2006-03-07 16:17:00,1.98836,1.98867,1.98836,1.9885,16267971.0
2006-03-07 16:18:00,1.98866,1.98881,1.98863,1.98863,4614787.0
2006-03-07 16:19:00,1.98858,1.9889,1.98858,1.9889,4916794.0
2006-03-07 16:20:00,1.98911,1.9896,1.98911,1.9893,1772472.0
2006-03-07 16:21:00,1.98904,1.98943,1.98904,1.98916,7560091.0
2006-03-07 16:22:00,1.98926,1.98969,1.98926,1.98955,13071629.0
2006-03-07 16:23:00,1.98978,1.99,1.98958,1.98989,3033071.0
2006-03-07 16:24:00,1.98967,1.99008,1.98967,1.98975,18433985.0
2006-03-07 16:25:00,1.98965,1.99027,1.98965,1.99009,387458.0
2006-03-07 16:26:00,1.99008,1.9903,1.99008,1.99021,1934069.0
2006-03-07 16:27:00,1.99018,1.99074,1.99018,1.99051,6151160.0
2006-03-07 16:28:00,1.99033,1.99167,1.99033,1.99167,3178987.0
2006-03-07 16:29:00,1.99153,1.99165,1.99114,1.99145,7717983.0
2006-03-07 16:30:00,1.99132,1.99196,1.99132,1.99196,19265968.0
2006-03-07 16:31:00,1.99226,1.99287,1.99226,1.99253,4549410.0
2006-03-07 16:32:00,1.99259,1.99268,1.9924,1.9924,14054609.0
2006-03-07 16:33:00,1.99243,1.99262,1.99222,1.99262,21527095.0
2006-03-07 16:34:00,1.99275,1.99288,1.99241,1.99241,1853710.0
2006-03-07 16:35:00,1.99233,1.99257,1.99201,1.99228,14811591.0
2006-03-07 16:36:00,1.99234,1.99241,1.99219,1.99219,5067760.0
2006-03-07 16:37:00,1.99211,1.99239,1.99201,1.99227,19087502.0
2006-03-07 16:38:00,1.9922,1.9922,1.99154,1.99154,442010.0
2006-03-07 16:39:00,1.99137,1.99152,1.99124,1.99124,6712771.0
2006-03-07 16:40:00,1.99093,1.99142,1.99093,1.99115,8187279.0
2006-03-07 16:41:00,1.99139,1.9921,1.99139,1.9921,4437627.0
2006-03-07 16:42:00,1.99212,1.9926,1.99212,1.9926,3864384.0
2006-03-07 16:46:00,1.99235,1.99235,1.99106,1.99106,6393112.0
2006-03-07 16:47:00,1.99093,1.99111,1.99093,1.99109,4013001.0
2006-03-07 16:48:00,1.99068,1.99098,1.99045,1.99045,1992384.0
2006-03-07 16:49:00,1.99084,1.99094,1.99084,1.99092,16296863.0
2006-03-07 16:50:00,1.99086,1.99123,1.99086,1.99103,6475271.0
2006-03-07 16:51:00,1.99108,1.99108,1.99056,1.99096,16889551.0
2006-03-07 16:52:00,1.99147,1.99147,1.9906,1.9906,13029631.0
2006-03-07 16:53:00,1.9904,1.99078,1.99022,1.99048,14639450.0
2006-03-07 16:54:00,1.99028,1.99028,1.98985,1.98985,2956012.0
2006-03-07 16:55:00,1.98997,1.99051,1.98997,1.99051,4872503.0
2006-03-07 16:56:00,1.9905,1.99084,1.9905,1.99071,5580615.0
2006-03-07 16:57:00,1.99086,1.99086,1.98982,1.98982,13010339.0
2006-03-07 16:58:00,1.98987,1.99008,1.98987,1.99003,9283446.0
2006-03-07 16:59:00,1.98971,1.99004,1.98953,1.98953,16750514.0
2006-03-07 17:00:00,1.98972,1.99008,1.98949,1.99008,428309.0
2006-03-07 17:01:00,1.9901,1.99016,1.98977,1.99016,4481711.0
2006-03-07 17:02:00,1.99011,1.99058,1.98998,1.98998,3363988.0
2006-03-07 17:03:00,1.98994,1.99044,1.98994,1.99005,14805326.0
2006-03-07 17:04:00,1.99051,1.99051,1.9902,1.9902,3183497.0
2006-03-07 17:05:00,1.99005,1.99063,1.99005,1.99063,16292736.0
2006-03-07 17:06:00,1.99061,1.99061,1.99026,1.99029,9869440.0
2006-03-07 17:07:00,1.99052,1.99116,1.99052,1.99102,8863627.0
2006-03-07 17:08:00,1.99081,1.99125,1.9906,1.9906,3446804.0
2006-03-07 17:09:00,1.9905,1.99061,1.99044,1.99057,8278442.0
2006-03-07 17:10:00,1.99044,1.99064,1.99027,1.99064,1879042.0
2006-03-07 17:11:00,1.99041,1.99098,1.99041,1.99081,22561582.0
2006-03-07 17:12:00,1.99083,1.99165,1.99083,1.99145,6068693.0
2006-03-07 17:13:00,1.99151,1.99151,1.99098,1.99139,1921728.0
2006-03-07 17:14:00,1.99157,1.99193,1.99145,1.99145,3445432.0
2006-03-07 17:15:00,1.99121,1.99145,1.99092,1.99092,5731294.0
2006-03-07 17:16:00,1.991,1.99146,1.991,1.99146,4167304.0
2006-03-07 17:17:00,1.99149,1.99149,1.99044,1.99044,6810601.0
2006-03-07 17:18:00,1.99064,1.99064,1.99025,1.99025,4167937.0
2006-03-07 17:19:00,1.99039,1.99117,1.99039,1.99117,11109792.0
2006-03-07 17:20:00,1.99128,1.99147,1.99124,1.99138,16622371.0
2006-03-07 17:21:00,1.99191,1.9923,1.99172,1.99214,7566892.0
2006-03-07 17:22:00,1.99232,1.99232,1.99166,1.99173,9259003.0
2006-03-07 17:23:00,1.99149,1.99157,1.99147,1.99147,5393028.0
2006-03-07 17:24:00,1.99136,1.99136,1.9911,1.99129,2004954.0
2006-03-07 17:25:00,1.99119,1.99162,1.99119,1.99162,12298349.0
2006-03-07 17:26:00,1.99147,1.99201,1.99147,1.9918,3446974.0
2006-03-07 17:27:00,1.99187,1.99273,1.99183,1.99273,1983382.0
2006-03-07 17:28:00,1.99299,1.99331,1.99289,1.99289,13972501.0
2006-03-07 17:29:00,1.99302,1.99302,1.99256,1.99256,2466292.0
2006-03-07 17:30:00,1.99251,1.99254,1.99211,1.99248,2003081.0
2006-03-07 17:31:00,1.99217,1.99242,1.99216,1.99234,5306290.0
2006-03-07 17:32:00,1.99235,1.99235,1.99168,1.99168,7317657.0
2006-03-07 17:33:00,1.99211,1.99269,1.99211,1.99269,2717864.0
2006-03-07 17:34:00,1.99277,1.9928,1.99173,1.99203,9247158.0
2006-03-07 17:35:00,1.99221,1.99249,1.99217,1.99249,9086118.0
2006-03-07 17:36:00,1.9922,1.9922,1.99157,1.99178,11386737.0
2006-03-07 17:37:00,1.99213,1.99213,1.99118,1.99118,3069384.0
2006-03-07 17:38:00,1.99134,1.99148,1.99125,1.99148,5675758.0
2006-03-07 17:39:00,1.99171,1.99171,1.99123,1.99129,9860819.0
2006-03-07 17:40:00,1.99143,1.99148,1.99125,1.99125,14386553.0
2006-03-07 17:41:00,1.99099,1.99099,1.99068,1.99092,15040990.0
2006-03-07 17:42:00,1.99094,1.99111,1.99048,1.99062,10907760.0
2006-03-07 17:43:00,1.99047,1.99077,1.99034,1.99077,3787840.0
2006-03-07 17:44:00,1.99039,1.99063,1.99004,1.99004,6072125.0
2006-03-07 17:45:00,1.99014,1.99031,1.98955,1.98955,1825038.0
2006-03-07 17:46:00,1.98955,1.98985,1.98933,1.98933,5574447.0
2006-03-07 17:47:00,1.98908,1.99018,1.98908,1.99018,3052007.0
2006-03-07 17:48:00,1.99008,1.99042,1.98961,1.98961,14995759.0
2006-03-07 17:49:00,1.98947,1.98981,1.98909,1.98909,2653730.0
2006-03-07 17:50:00,1.98895,1.98895,1.98793,1.98793,4353902.0
2006-03-07 17:51:00,1.98796,1.98796,1.98728,1.98761,8395785.0
2006-03-07 17:52:00,1.98789,1.9881,1.98789,1.98802,378473.0
2006-03-07 17:53:00,1.98822,1.98859,1.98818,1.98859,3131974.0
2006-03-07 17:54:00,1.98865,1.9889,1.98856,1.9889,10874374.0
2006-03-07 17:55:00,1.98884,1.98889,1.98868,1.98879,6444937.0
2006-03-07 17:56:00,1.98892,1.98972,1.98892,1.98963,4593308.0
2006-03-07 17:57:00,1.98992,1.99012,1.98984,1.98984,1916767.0
2006-03-07 17:58:00,1.98983,1.9907,1.98983,1.99045,11460391.0
2006-03-07 17:59:00,1.99023,1.9912,1.99023,1.9912,14179265.0
2006-03-07 18:00:00,1.99153,1.99153,1.9908,1.99095,14341093.0
2006-03-07 18:01:00,1.99123,1.99123,1.99047,1.99047,2291190.0
2006-03-07 18:02:00,1.99045,1.99102,1.99045,1.99084,21640851.0
2006-03-07 18:03:00,1.99084,1.99127,1.99054,1.99127,2863100.0
2006-03-07 18:04:00,1.99123,1.99137,1.99123,1.99125,3757306.0
2006-03-07 18:05:00,1.99131,1.99154,1.99126,1.99154,2522972.0
2006-03-07 18:06:00,1.99146,1.99146,1.99086,1.99086,2843824.0
2006-03-07 18:07:00,1.99098,1.99134,1.99098,1.99134,2610929.0
2006-03-07 18:08:00,1.99124,1.99127,1.99114,1.99114,5553072.0
2006-03-07 18:09:00,1.99133,1.99165,1.99133,1.99165,4059418.0
2006-03-07 18:10:00,1.99146,1.99169,1.99146,1.99169,10740366.0
2006-03-07 18:11:00,1.99152,1.99152,1.9911,1.9911,2231264.0
2006-03-07 18:12:00,1.99127,1.99182,1.99127,1.99182,3213031.0
2006-03-07 18:13:00,1.99171,1.99171,1.99103,1.99119,4171228.0
2006-03-07 18:14:00,1.99137,1.99137,1.9908,1.99099,10481490.0
2006-03-07 18:15:00,1.99087,1.99113,1.99087,1.99113,4498211.0
2006-03-07 18:16:00,1.99125,1.99125,1.99064,1.99079,27471169.0
2006-03-07 18:17:00,1.99104,1.99132,1.99086,1.99086,1564325.0
2006-03-07 18:18:00,1.991,1.99135,1.991,1.99135,6111116.0
2006-03-07 18:19:00,1.99123,1.9913,1.99118,1.9913,919773.0
2006-03-07 18:20:00,1.99144,1.99208,1.99144,1.99159,4529770.0
2006-03-07 18:21:00,1.99175,1.99175,1.99114,1.99169,4667251.0
2006-03-07 18:22:00,1.99185,1.99185,1.99166,1.99172,1174846.0
2006-03-07 18:23:00,1.99197,1.99249,1.99197,1.99249,3105152.0
2006-03-07 18:24:00,1.99242,1.99242,1.99183,1.99183,4219797.0
2006-03-07 18:25:00,1.99167,1.99167,1.99138,1.99138,1460694.0
2006-03-07 18:26:00,1.99143,1.99185,1.99143,1.99185,6318354.0
2006-03-07 18:27:00,1.99202,1.99213,1.99186,1.99213,1825171.0
2006-03-07 18:28:00,1.99215,1.99269,1.99215,1.99261,5002331.0
2006-03-07 18:29:00,1.99253,1.99277,1.99253,1.99277,8548113.0
2006-03-07 18:30:00,1.99252,1.99252,1.99207,1.99207,5639749.0
2006-03-07 18:31:00,1.99208,1.99208,1.99168,1.99191,2480261.0
2006-03-07 18:32:00,1.99198,1.99198,1.99172,1.99175,2615748.0
2006-03-07 18:33:00,1.9919,1.99193,1.99174,1.99178,13562059.0
2006-03-07 18:34:00,1.99199,1.99279,1.99199,1.99258,1108324.0
2006-03-07 18:35:00,1.99255,1.99255,1.99221,1.99228,3066260.0
2006-03-07 18:36:00,1.99217,1.99217,1.99132,1.99132,1505307.0
2006-03-07 18:37:00,1.99132,1.99152,1.99132,1.99136,3537746.0
2006-03-07 18:38:00,1.99141,1.99141,1.99118,1.99126,3670606.0
2006-03-07 18:39:00,1.99126,1.99127,1.99098,1.99114,12716294.0
2006-03-07 18:40:00,1.99104,1.99104,1.99061,1.99061,176150.0
2006-03-07 18:41:00,1.99049,1.99066,1.99042,1.9905,9041767.0
2006-03-07 18:42:00,1.99053,1.99076,1.99033,1.9906,2722728.0
2006-03-07 18:43:00,1.99061,1.99095,1.99061,1.99075,9307170.0
2006-03-07 18:44:00,1.99086,1.99109,1.99086,1.99105,6016817.0
2006-03-07 18:45:00,1.99105,1.99133,1.99105,1.99133,1793669.0
2006-03-07 18:46:00,1.99106,1.99106,1.99081,1.9909,7626174.0
2006-03-07 18:47:00,1.99085,1.99155,1.99085,1.99145,763621.0
2006-03-07 18:48:00,1.9915,1.9915,1.99137,1.9915,1355556.0
2006-03-07 18:49:00,1.99137,1.99137,1.99097,1.99126,2837620.0
2006-03-07 18:50:00,1.99109,1.99128,1.99104,1.99121,10202221.0
2006-03-07 18:51:00,1.99134,1.99134,1.99069,1.99092,6774518.0
2006-03-07 18:52:00,1.99092,1.99092,1.99052,1.99052,563945.0
2006-03-07 18:53:00,1.99066,1.99066,1.99015,1.99031,11471207.0
2006-03-07 18:54:00,1.99059,1.99096,1.99059,1.99063,732778.0
2006-03-07 18:55:00,1.99077,1.99077,1.99025,1.99025,11849286.0
2006-03-07 18:56:00,1.99028,1.99028,1.99009,1.99023,5100837.0
2006-03-07 18:57:00,1.9903,1.9903,1.98982,1.99012,14057306.0
2006-03-07 18:58:00,1.98997,1.99014,1.98975,1.99014,18070971.0
2006-03-07 18:59:00,1.99015,1.99045,1.99015,1.99045,1973704.0
2006-03-07 19:00:00,1.99048,1.99075,1.99041,1.99053,1491675.0
2006-03-07 19:01:00,1.99062,1.99079,1.99017,1.99017,16593452.0
2006-03-07 19:02:00,1.99004,1.99021,1.99004,1.99011,2742818.0
2006-03-07 19:03:00,1.9902,1.9902,1.98999,1.99018,8478758.0
2006-03-07 19:04:00,1.99018,1.99056,1.99018,1.99041,9767209.0
2006-03-07 19:05:00,1.99065,1.99082,1.99052,1.99052,6651635.0
2006-03-07 19:06:00,1.99048,1.99134,1.99048,1.99107,5692282.0
2006-03-07 19:07:00,1.991,1.991,1.99036,1.99054,4625735.0
2006-03-07 19:08:00,1.99035,1.99035,1.9903,1.9903,324469.0
2006-03-07 19:09:00,1.99032,1.99066,1.99032,1.99051,10057740.0
2006-03-07 19:10:00,1.9906,1.99124,1.9906,1.9911,3015288.0
2006-03-07 19:11:00,1.99101,1.99101,1.9905,1.9905,16571139.0
2006-03-07 19:12:00,1.99056,1.99064,1.99045,1.99053,2264425.0
2006-03-07 19:13:00,1.99056,1.99056,1.9904,1.99055,622811.0
2006-03-07 19:14:00,1.99058,1.9907,1.99058,1.9907,5128233.0
2006-03-07 19:15:00,1.99076,1.99107,1.99076,1.99107,2352819.0
2006-03-07 19:16:00,1.99096,1.99127,1.99096,1.99125,9694286.0
2006-03-07 19:17:00,1.99125,1.99142,1.99125,1.99141,2085102.0
2006-03-07 19:18:00,1.99142,1.99169,1.99142,1.99169,3712887.0
2006-03-07 19:19:00,1.99141,1.99179,1.99141,1.99152,705849.0
2006-03-07 19:20:00,1.99162,1.99187,1.99145,1.99187,7330349.0
2006-03-07 19:21:00,1.99171,1.99195,1.99171,1.99195,1474684.0
2006-03-07 19:22:00,1.99195,1.99214,1.99172,1.99184,10152527.0
2006-03-07 19:23:00,1.9915,1.99161,1.99115,1.99161,12925569.0
2006-03-07 19:24:00,1.99163,1.99176,1.99152,1.99176,3005818.0
2006-03-07 19:25:00,1.99191,1.99193,1.99172,1.99172,5798083.0
2006-03-07 19:26:00,1.99176,1.99195,1.99168,1.99195,10111669.0
2006-03-07 19:27:00,1.99192,1.99192,1.99154,1.99163,11083704.0
2006-03-07 19:28:00,1.99162,1.99185,1.99162,1.99181,1308062.0
2006-03-07 19:29:00,1.99178,1.99184,1.99168,1.99176,8193893.0
2006-03-07 19:30:00,1.9917,1.9917,1.99158,1.99169,9254396.0
2006-03-07 19:31:00,1.99165,1.99165,1.99146,1.99149,5367809.0
2006-03-07 19:32:00,1.9916,1.99234,1.99153,1.99234,2876374.0
2006-03-07 19:33:00,1.99227,1.99227,1.99149,1.99182,2804308.0
2006-03-07 19:34:00,1.99167,1.99167,1.99152,1.99152,363379.0
2006-03-07 19:35:00,1.99154,1.9917,1.99149,1.99158,5970821.0
2006-03-07 19:36:00,1.9915,1.99161,1.99148,1.99148,10203940.0
2006-03-07 19:37:00,1.99161,1.99174,1.99161,1.99174,1175423.0
2006-03-07 19:38:00,1.99176,1.99176,1.99166,1.99166,121952.0
2006-03-07 19:39:00,1.99164,1.99167,1.99162,1.99162,3383258.0
2006-03-07 19:40:00,1.99153,1.99153,1.9914,1.99143,18896149.0
2006-03-07 19:41:00,1.99139,1.99212,1.99139,1.99201,15582989.0
2006-03-07 19:42:00,1.99191,1.99191,1.99121,1.99121,2832766.0
2006-03-07 19:43:00,1.99116,1.99146,1.99113,1.99133,1223806.0
2006-03-07 19:44:00,1.9912,1.99127,1.99117,1.99117,478772.0
2006-03-07 19:46:00,1.99124,1.99136,1.99114,1.99136,9362872.0
2006-03-07 19:47:00,1.99131,1.99177,1.99131,1.99177,952156.0
2006-03-07 19:48:00,1.99207,1.99214,1.99192,1.99192,3953493.0
2006-03-07 19:49:00,1.99167,1.99205,1.99167,1.99205,3146330.0
2006-03-07 19:50:00,1.99205,1.99205,1.99186,1.99186,1914671.0
2006-03-07 19:51:00,1.99178,1.99184,1.99161,1.99161,2661386.0
2006-03-07 19:52:00,1.99169,1.99194,1.99169,1.99194,5680084.0
2006-03-07 19:53:00,1.9917,1.99207,1.9917,1.99194,3479690.0
2006-03-07 19:54:00,1.99208,1.9923,1.99204,1.9921,1455031.0
2006-03-07 19:55:00,1.99207,1.99219,1.99202,1.99219,10040759.0
2006-03-07 19:56:00,1.99207,1.99207,1.99194,1.99194,7200334.0
2006-03-07 19:57:00,1.99189,1.99189,1.99174,1.99174,1116696.0
2006-03-07 19:58:00,1.99172,1.99213,1.99149,1.99213,4977793.0
2006-03-07 19:59:00,1.99203,1.99203,1.99182,1.992,5065076.0
2006-03-07 20:00:00,1.992,1.99217,1.992,1.992,4790559.0
2006-03-07 20:01:00,1.99196,1.99196,1.99184,1.99184,434065.0
2006-03-07 20:02:00,1.99185,1.99217,1.99185,1.99217,3835452.0
2006-03-07 20:03:00,1.9922,1.99241,1.9922,1.99223,2102830.0
2006-03-07 20:04:00,1.99226,1.99265,1.99226,1.99265,2712491.0
2006-03-07 20:05:00,1.99294,1.99313,1.99294,1.99296,2460729.0
2006-03-07 20:06:00,1.99291,1.99291,1.99268,1.99291,2051713.0
2006-03-07 20:08:00,1.99286,1.99329,1.99265,1.99329,9249422.0
2006-03-07 20:09:00,1.99324,1.99324,1.99311,1.99311,18537349.0
2006-03-07 20:10:00,1.9933,1.99346,1.99305,1.99305,7358085.0
2006-03-07 20:11:00,1.99323,1.99355,1.9929,1.99347,3307421.0
2006-03-07 20:12:00,1.99344,1.99369,1.99315,1.99345,16923483.0
2006-03-07 20:13:00,1.9936,1.9936,1.99323,1.9933,3850945.0
2006-03-07 20:14:00,1.99328,1.99328,1.99295,1.99295,11325866.0
2006-03-07 20:16:00,1.99317,1.99329,1.99302,1.99312,11329371.0
2006-03-07 20:17:00,1.9931,1.9934,1.9931,1.9934,6500213.0
2006-03-07 20:18:00,1.99343,1.99343,1.99291,1.99328,3464583.0
2006-03-07 20:19:00,1.99319,1.99362,1.99319,1.99346,8836875.0
2006-03-07 20:20:00,1.99353,1.99377,1.99353,1.99369,1193634.0
2006-03-07 20:21:00,1.99402,1.99439,1.99392,1.99392,3096781.0
2006-03-07 20:22:00,1.99395,1.99411,1.99387,1.99395,7392801.0
2006-03-07 20:23:00,1.99392,1.9941,1.99381,1.9941,895811.0
2006-03-07 20:24:00,1.9939,1.9939,1.99375,1.99375,4105957.0
2006-03-07 20:25:00,1.99428,1.99457,1.99428,1.99454,3681255.0
2006-03-07 20:26:00,1.99449,1.99455,1.99421,1.99421,7050257.0
2006-03-07 20:27:00,1.99456,1.99493,1.99456,1.99476,3188906.0
2006-03-07 20:28:00,1.99456,1.995,1.99456,1.995,18831619.0
2006-03-07 20:29:00,1.99485,1.99491,1.9947,1.99491,4052302.0
2006-03-07 20:30:00,1.99533,1.99581,1.99533,1.99581,424222.0
2006-03-07 20:31:00,1.99576,1.99587,1.99575,1.9958,13464613.0
2006-03-07 20:32:00,1.99575,1.99605,1.99554,1.99576,3630155.0
2006-03-07 20:33:00,1.99589,1.99636,1.99589,1.99625,3645060.0
2006-03-07 20:34:00,1.99614,1.99644,1.99614,1.99636,967915.0
2006-03-07 20:35:00,1.99651,1.99708,1.99651,1.99685,21266603.0
2006-03-07 20:37:00,1.99679,1.99688,1.99607,1.99633,1019578.0
2006-03-07 20:38:00,1.99648,1.99664,1.99647,1.99647,6616054.0
2006-03-07 20:39:00,1.99651,1.99651,1.99627,1.99627,1211448.0
2006-03-07 20:40:00,1.9962,1.99708,1.9962,1.99658,1133342.0
2006-03-07 20:41:00,1.99691,1.99691,1.9961,1.9961,2424371.0
2006-03-07 20:42:00,1.99617,1.99631,1.99582,1.99615,6081448.0
2006-03-07 20:43:00,1.996,1.99619,1.99589,1.99619,6902063.0
2006-03-07 20:44:00,1.9959,1.99634,1.9959,1.99621,5548803.0
2006-03-07 20:45:00,1.99604,1.99635,1.99604,1.99616,9857039.0
2006-03-07 20:46:00,1.99642,1.99653,1.99636,1.99636,2473633.0
2006-03-07 20:47:00,1.99651,1.99661,1.99616,1.99616,1036033.0
2006-03-07 20:48:00,1.99623,1.9964,1.99619,1.9964,4870653.0
2006-03-07 20:49:00,1.99638,1.99638,1.99619,1.99629,2189238.0
2006-03-07 20:50:00,1.99627,1.99673,1.99612,1.99673,23151171.0
2006-03-07 20:51:00,1.99682,1.99697,1.99682,1.99697,1946502.0
2006-03-07 20:52:00,1.99697,1.99712,1.99677,1.99677,4620688.0
2006-03-07 20:53:00,1.99703,1.99768,1.99703,1.99735,7083292.0
2006-03-07 20:54:00,1.99714,1.99723,1.99657,1.99657,3096073.0
2006-03-07 20:55:00,1.99654,1.99676,1.99652,1.99676,5223321.0
2006-03-07 20:56:00,1.99673,1.99703,1.99673,1.99703,2123975.0
2006-03-07 20:57:00,1.99688,1.99691,1.99674,1.99691,1874347.0
2006-03-07 20:58:00,1.99672,1.99679,1.99627,1.99633,4551008.0
2006-03-07 20:59:00,1.99611,1.99623,1.99588,1.99588,16477476.0
2006-03-07 21:00:00,1.99623,1.99671,1.99623,1.99658,4337094.0
2006-03-07 21:01:00,1.99671,1.99671,1.99645,1.99645,187104.0
2006-03-07 21:02:00,1.99643,1.99643,1.99617,1.99617,5252566.0
2006-03-07 21:03:00,1.99619,1.99619,1.99605,1.99605,3329794.0
2006-03-07 21:04:00,1.99605,1.99686,1.99605,1.99686,6854016.0
2006-03-07 21:05:00,1.99738,1.99761,1.99738,1.99761,543569.0
2006-03-07 21:06:00,1.99707,1.99723,1.99669,1.99669,1512635.0
2006-03-07 21:07:00,1.9966,1.99706,1.99638,1.99706,9411415.0
2006-03-07 21:08:00,1.9971,1.9971,1.99684,1.99684,4595933.0
2006-03-07 21:09:00,1.99692,1.99692,1.99677,1.99677,2951192.0
2006-03-07 21:10:00,1.99664,1.99664,1.99606,1.9966,693073.0
2006-03-07 21:11:00,1.99643,1.99658,1.99634,1.99658,13516114.0
2006-03-07 21:12:00,1.99642,1.9967,1.99635,1.9967,3221278.0
2006-03-07 21:13:00,1.99654,1.99654,1.99602,1.99602,16755485.0
2006-03-07 21:14:00,1.99611,1.99625,1.99611,1.99612,1849199.0
2006-03-07 21:15:00,1.99622,1.99622,1.99605,1.99605,14777529.0
2006-03-07 21:16:00,1.99593,1.99593,1.99548,1.99587,5305693.0
2006-03-07 21:17:00,1.99595,1.99595,1.99534,1.99534,1174393.0
2006-03-07 21:18:00,1.99512,1.99555,1.99512,1.99552,5650522.0
2006-03-07 21:19:00,1.99516,1.99587,1.99508,1.99563,18698256.0
2006-03-07 21:20:00,1.99578,1.99578,1.99553,1.99555,4342433.0
2006-03-07 21:21:00,1.99572,1.99572,1.99469,1.99469,2435066.0
2006-03-07 21:22:00,1.99455,1.99455,1.99431,1.99447,9849706.0
2006-03-07 21:23:00,1.99445,1.99445,1.99397,1.99431,4358561.0
2006-03-07 21:24:00,1.99458,1.9953,1.99458,1.9953,6306633.0
2006-03-07 21:25:00,1.99485,1.99516,1.99485,1.99509,15088208.0
2006-03-07 21:26:00,1.99506,1.9953,1.99506,1.9953,782274.0
2006-03-07 21:27:00,1.99524,1.99524,1.99487,1.99487,66572.0
2006-03-07 21:29:00,1.99507,1.99511,1.99477,1.99505,2140927.0
2006-03-07 21:30:00,1.99507,1.99529,1.99471,1.995,8838380.0
2006-03-07 21:31:00,1.99496,1.9952,1.99496,1.99496,3838847.0
2006-03-07 21:32:00,1.99509,1.99509,1.99485,1.99509,11110045.0
2006-03-07 21:34:00,1.99509,1.99518,1.99504,1.99518,4865816.0
2006-03-07 21:35:00,1.99538,1.99572,1.99538,1.99572,366285.0
2006-03-07 21:36:00,1.99587,1.99591,1.99564,1.99591,17739058.0
2006-03-07 21:37:00,1.99577,1.99607,1.99577,1.99604,2263397.0
2006-03-07 21:38:00,1.9961,1.99644,1.99578,1.99578,3118514.0
2006-03-07 21:39:00,1.99573,1.99627,1.99573,1.99612,5223433.0
2006-03-07 21:40:00,1.99615,1.99615,1.99594,1.99594,2468975.0
2006-03-07 21:41:00,1.996,1.99663,1.996,1.99662,969562.0
2006-03-07 21:42:00,1.99656,1.99656,1.99585,1.99585,9099280.0
2006-03-07 21:43:00,1.9959,1.99647,1.9959,1.99645,3025033.0
2006-03-07 21:44:00,1.99643,1.99643,1.99572,1.99572,6099251.0
2006-03-07 21:45:00,1.99595,1.99599,1.99573,1.99599,1141307.0
2006-03-07 21:46:00,1.99604,1.99609,1.99592,1.99609,22768031.0
2006-03-07 21:47:00,1.99598,1.99638,1.99598,1.99638,3454331.0
2006-03-07 21:48:00,1.99646,1.99666,1.99639,1.99661,532477.0
2006-03-07 21:49:00,1.99646,1.99654,1.99625,1.9963,5649833.0
2006-03-07 21:50:00,1.99613,1.9963,1.99604,1.9963,9049985.0
2006-03-07 21:51:00,1.99618,1.99626,1.99617,1.99617,8004436.0
2006-03-07 21:52:00,1.99629,1.99691,1.99622,1.99667,5391110.0
2006-03-07 21:53:00,1.99672,1.99672,1.99593,1.99613,6824408.0
2006-03-07 21:54:00,1.9963,1.9963,1.99591,1.99624,4050998.0
2006-03-07 21:55:00,1.99622,1.99622,1.99608,1.99614,4797096.0
2006-03-07 21:57:00,1.99572,1.99596,1.99572,1.99573,1610939.0
2006-03-07 21:58:00,1.99585,1.99585,1.99555,1.99568,3803343.0
2006-03-07 21:59:00,1.99565,1.99586,1.9955,1.99586,5076395.0
2006-03-07 22:00:00,1.99584,1.996,1.99584,1.99596,2554056.0
2006-03-07 22:01:00,1.99582,1.99582,1.99556,1.99571,700276.0
2006-03-07 22:02:00,1.9956,1.99587,1.99555,1.99555,14724909.0
2006-03-07 22:03:00,1.99567,1.99567,1.99538,1.9955,16195421.0
2006-03-07 22:04:00,1.99551,1.99551,1.99532,1.99549,1641248.0
2006-03-07 22:05:00,1.99547,1.99547,1.99539,1.99539,1416866.0
2006-03-07 22:06:00,1.99553,1.99553,1.99541,1.99541,1944944.0
2006-03-07 22:07:00,1.99532,1.99532,1.99528,1.99528,146812.0
2006-03-07 22:08:00,1.99518,1.99518,1.99485,1.99485,6769545.0
2006-03-07 22:09:00,1.99436,1.99449,1.99436,1.99449,57994.0
2006-03-07 22:11:00,1.99425,1.9945,1.99425,1.99435,4159487.0
2006-03-07 22:12:00,1.99449,1.99465,1.99449,1.99451,10807796.0
2006-03-07 22:13:00,1.99441,1.99462,1.99441,1.99462,4868568.0
2006-03-07 22:14:00,1.99463,1.99498,1.99463,1.99488,8603386.0
2006-03-07 22:15:00,1.9948,1.99504,1.99466,1.99484,4596740.0
2006-03-07 22:16:00,1.99468,1.99511,1.99468,1.99511,2553539.0
2006-03-07 22:17:00,1.99491,1.99511,1.99491,1.99511,1226255.0
2006-03-07 22:18:00,1.99522,1.99533,1.99522,1.99533,3674454.0
2006-03-07 22:19:00,1.99499,1.99556,1.99499,1.99556,14481288.0
2006-03-07 22:20:00,1.99518,1.99551,1.99518,1.99523,3743834.0
2006-03-07 22:21:00,1.99538,1.99554,1.99535,1.99544,5484812.0
2006-03-07 22:22:00,1.99558,1.99626,1.99558,1.99622,2718544.0
2006-03-07 22:23:00,1.99604,1.99605,1.99567,1.99567,2676378.0
2006-03-07 22:24:00,1.99579,1.99579,1.99552,1.9957,17378144.0
2006-03-07 22:26:00,1.99561,1.99571,1.99549,1.99549,7243286.0
2006-03-07 22:28:00,1.9953,1.9955,1.9953,1.99532,3835854.0
2006-03-07 22:29:00,1.99527,1.99546,1.99516,1.99546,1986264.0
2006-03-07 22:32:00,1.99543,1.99549,1.99534,1.99549,1442881.0
2006-03-07 22:33:00,1.99552,1.99552,1.99529,1.99529,929999.0
2006-03-07 22:34:00,1.99532,1.99532,1.99516,1.9952,243883.0
2006-03-07 22:35:00,1.99532,1.99532,1.9952,1.9952,2767449.0
2006-03-07 22:36:00,1.99521,1.99534,1.99521,1.9953,5171205.0
2006-03-07 22:37:00,1.99527,1.99552,1.99527,1.99535,4928153.0
2006-03-07 22:38:00,1.9953,1.9953,1.99504,1.99504,2897256.0
2006-03-07 22:39:00,1.99496,1.99544,1.99496,1.99544,6157608.0
2006-03-07 22:40:00,1.99531,1.99541,1.99531,1.99541,425486.0
2006-03-07 22:41:00,1.99564,1.99639,1.99564,1.99637,16855849.0
2006-03-07 22:42:00,1.99634,1.99634,1.99526,1.99526,7563333.0
2006-03-07 22:43:00,1.99533,1.99533,1.99481,1.99492,4451051.0
2006-03-07 22:44:00,1.99507,1.99507,1.99472,1.99472,16633386.0
2006-03-07 22:45:00,1.9947,1.9948,1.9947,1.99471,1637854.0
2006-03-07 22:46:00,1.99486,1.99505,1.99486,1.995,6726117.0
2006-03-07 22:47:00,1.99451,1.99471,1.99451,1.99471,477823.0
2006-03-07 22:48:00,1.99491,1.9954,1.99491,1.9954,10869454.0
2006-03-07 22:49:00,1.99569,1.99596,1.99561,1.99596,1386111.0
2006-03-07 22:50:00,1.99594,1.99594,1.99575,1.99575,1178999.0
2006-03-07 22:51:00,1.99586,1.99607,1.99586,1.99607,1667825.0
2006-03-07 22:52:00,1.99611,1.99678,1.99611,1.9965,1684111.0
2006-03-07 22:53:00,1.99629,1.99646,1.99621,1.99646,5409149.0
2006-03-07 22:54:00,1.9963,1.99648,1.9963,1.99648,6341796.0
2006-03-07 22:55:00,1.99633,1.99633,1.99602,1.99602,3122906.0
2006-03-07 22:56:00,1.99605,1.99622,1.99581,1.99622,3182221.0
2006-03-07 22:57:00,1.99612,1.99612,1.9959,1.9959,694737.0
2006-03-07 22:58:00,1.99582,1.99591,1.99574,1.9959,841946.0
2006-03-07 22:59:00,1.99586,1.99592,1.99571,1.99571,1238774.0
2006-03-07 23:00:00,1.99572,1.99615,1.99572,1.99615,1612405.0
2006-03-07 23:01:00,1.99614,1.99637,1.99613,1.99621,5374127.0
2006-03-07 23:02:00,1.99591,1.99591,1.99561,1.99562,3207372.0
2006-03-07 23:03:00,1.99549,1.99565,1.99544,1.99557,3441672.0
2006-03-07 23:04:00,1.99559,1.99559,1.9953,1.9953,691802.0
2006-03-07 23:05:00,1.99531,1.99547,1.99531,1.99547,24360.0
2006-03-07 23:06:00,1.99542,1.99559,1.99534,1.99538,1166110.0
2006-03-07 23:07:00,1.99532,1.99563,1.99532,1.99558,1308227.0
2006-03-07 23:08:00,1.99558,1.99558,1.99538,1.99538,2097961.0
2006-03-07 23:09:00,1.99539,1.99551,1.99526,1.99551,7722846.0
2006-03-07 23:10:00,1.99547,1.99566,1.99547,1.99566,2849242.0
2006-03-07 23:11:00,1.99552,1.99566,1.99552,1.99563,11101331.0
2006-03-07 23:12:00,1.99587,1.99695,1.99587,1.99695,6789832.0
2006-03-07 23:13:00,1.99686,1.99689,1.99679,1.99679,2255984.0
2006-03-07 23:14:00,1.99655,1.99655,1.99586,1.99604,8047817.0
2006-03-07 23:15:00,1.99611,1.99616,1.99602,1.99602,9078588.0
2006-03-07 23:16:00,1.99589,1.99617,1.99585,1.99599,1806218.0
2006-03-07 23:17:00,1.9961,1.99697,1.9961,1.99693,3682586.0
2006-03-07 23:18:00,1.99668,1.9967,1.99668,1.9967,460200.0
2006-03-07 23:19:00,1.99665,1.99665,1.9958,1.9958,3828709.0
2006-03-07 23:20:00,1.99592,1.99592,1.99561,1.99561,1071596.0
2006-03-07 23:21:00,1.99569,1.99578,1.99562,1.99565,3323263.0
2006-03-07 23:22:00,1.99567,1.99567,1.99555,1.99555,909095.0
2006-03-07 23:23:00,1.99551,1.99658,1.99551,1.99658,1992159.0
2006-03-07 23:25:00,1.99645,1.99645,1.99632,1.99632,3835579.0
2006-03-07 23:26:00,1.99621,1.99621,1.99544,1.99545,649186.0
2006-03-07 23:27:00,1.99558,1.99565,1.99558,1.99565,297281.0
2006-03-07 23:30:00,1.99539,1.99588,1.99539,1.99588,978466.0
2006-03-07 23:31:00,1.9964,1.99653,1.9964,1.99653,2267804.0
2006-03-07 23:34:00,1.99641,1.99646,1.99578,1.99578,10004494.0
2006-03-07 23:35:00,1.99578,1.99591,1.99578,1.99591,985471.0
2006-03-07 23:39:00,1.9959,1.99607,1.9959,1.99596,1720127.0
2006-03-07 23:40:00,1.99607,1.99622,1.99607,1.99622,543981.0
2006-03-07 23:41:00,1.99619,1.99639,1.99616,1.99625,5035994.0
2006-03-07 23:42:00,1.99618,1.99628,1.99618,1.9962,1701409.0
2006-03-07 23:43:00,1.99625,1.9963,1.99601,1.9963,3821581.0
2006-03-07 23:45:00,1.99633,1.99633,1.99616,1.99616,1459655.0
2006-03-07 23:46:00,1.99613,1.99613,1.99605,1.99605,1223759.0
2006-03-07 23:47:00,1.99606,1.99612,1.99601,1.99601,5039302.0
2006-03-07 23:48:00,1.99589,1.99589,1.99541,1.99555,2578064.0
2006-03-07 23:49:00,1.99578,1.9966,1.99542,1.99652,11771631.0
2006-03-07 23:50:00,1.99643,1.99643,1.99619,1.99619,1782545.0
2006-03-07 23:51:00,1.99613,1.99613,1.99592,1.99599,400521.0
2006-03-07 23:53:00,1.99591,1.99591,1.99529,1.99568,12385767.0
2006-03-07 23:54:00,1.99556,1.99566,1.9955,1.99565,4710017.0
2006-03-07 23:55:00,1.99543,1.99564,1.99531,1.99531,4812032.0
2006-03-07 23:56:00,1.99542,1.99562,1.99536,1.99562,191459.0
2006-03-07 23:57:00,1.99559,1.99562,1.99552,1.99552,6751649.0
2006-03-07 23:58:00,1.99544,1.99579,1.99544,1.99579,186729.0
2006-03-08 00:25:00,1.99581,1.99581,1.99465,1.99497,3480291.0
2006-03-08 00:26:00,1.99492,1.99492,1.99473,1.99473,1166950.0
2006-03-08 00:27:00,1.99445,1.99457,1.99445,1.99457,2711966.0
2006-03-08 00:28:00,1.99469,1.99469,1.99442,1.99445,2082576.0
2006-03-08 00:29:00,1.99448,1.99448,1.99435,1.99435,2451669.0
2006-03-08 00:30:00,1.9943,1.99493,1.9943,1.99493,10288473.0
2006-03-08 00:31:00,1.99435,1.9946,1.99432,1.9946,2118447.0
2006-03-08 00:32:00,1.99458,1.99458,1.99439,1.99445,6528783.0
2006-03-08 00:33:00,1.99436,1.99481,1.99436,1.99481,856496.0
2006-03-08 00:34:00,1.99515,1.99515,1.99469,1.99469,3609426.0
2006-03-08 00:36:00,1.99457,1.99484,1.99457,1.99457,7294554.0
2006-03-08 00:38:00,1.99442,1.99442,1.99431,1.99434,565964.0
2006-03-08 00:39:00,1.99433,1.99469,1.99425,1.99425,9356509.0
2006-03-08 00:40:00,1.99432,1.99468,1.99432,1.99458,1193027.0
2006-03-08 00:41:00,1.99434,1.99434,1.99406,1.99406,1063869.0
2006-03-08 00:44:00,1.99411,1.99422,1.99411,1.99418,6924158.0
2006-03-08 00:45:00,1.99416,1.99443,1.99416,1.99432,7091572.0
2006-03-08 00:46:00,1.99431,1.99431,1.99408,1.99417,4877414.0
2006-03-08 00:47:00,1.99427,1.99466,1.99421,1.99466,344185.0
2006-03-08 00:48:00,1.99424,1.99424,1.99411,1.99417,2410783.0
2006-03-08 00:49:00,1.99417,1.99417,1.99367,1.99367,206923.0
2006-03-08 00:50:00,1.99382,1.99405,1.99382,1.99385,12835115.0
2006-03-08 00:51:00,1.99383,1.99396,1.99383,1.99392,3580220.0
2006-03-08 00:53:00,1.99405,1.99405,1.99359,1.99359,1635839.0
2006-03-08 00:54:00,1.99372,1.99382,1.99372,1.99382,1025181.0
2006-03-08 00:55:00,1.99395,1.99417,1.99395,1.99395,7967034.0
2006-03-08 00:56:00,1.99405,1.99405,1.99381,1.99382,22315867.0
2006-03-08 00:57:00,1.99385,1.99394,1.99384,1.99394,1164137.0
2006-03-08 00:58:00,1.99399,1.9942,1.99399,1.9942,5634244.0
2006-03-08 00:59:00,1.99412,1.9944,1.99412,1.99438,13294088.0
2006-03-08 01:00:00,1.99399,1.99436,1.99399,1.99436,1090006.0
2006-03-08 01:01:00,1.99432,1.99452,1.99432,1.99452,1039269.0
2006-03-08 01:02:00,1.99451,1.9947,1.9945,1.9945,533133.0
2006-03-08 01:03:00,1.99476,1.99476,1.99461,1.99461,7222563.0
2006-03-08 01:04:00,1.99479,1.99506,1.99469,1.99506,9993282.0
2006-03-08 01:07:00,1.99503,1.99529,1.99503,1.99529,175430.0
2006-03-08 01:09:00,1.99513,1.99513,1.99481,1.99481,3160958.0
2006-03-08 01:11:00,1.99529,1.99554,1.99525,1.99538,6072415.0
2006-03-08 01:12:00,1.99536,1.99549,1.9951,1.99528,5373053.0
2006-03-08 01:13:00,1.99526,1.99549,1.99526,1.99549,2348524.0
2006-03-08 01:14:00,1.99564,1.99564,1.99523,1.99536,2462094.0
2006-03-08 01:15:00,1.99525,1.99541,1.99523,1.99541,1708828.0
2006-03-08 01:16:00,1.99526,1.99527,1.99504,1.99527,1841607.0
2006-03-08 01:20:00,1.99485,1.99536,1.99485,1.99536,5774763.0
2006-03-08 01:21:00,1.9954,1.9954,1.99521,1.99529,2400441.0
2006-03-08 01:22:00,1.99507,1.99539,1.99507,1.99539,4115108.0
2006-03-08 01:23:00,1.99546,1.99546,1.99523,1.99538,6167546.0
2006-03-08 01:24:00,1.99539,1.99539,1.99521,1.99521,203402.0
2006-03-08 01:26:00,1.99538,1.99538,1.99475,1.99475,2309331.0
2006-03-08 01:27:00,1.99462,1.99473,1.99462,1.99466,6475366.0
2006-03-08 01:28:00,1.99456,1.9948,1.99456,1.9948,1539147.0
2006-03-08 01:31:00,1.99509,1.99523,1.99509,1.99523,6690621.0
2006-03-08 01:32:00,1.99533,1.99533,1.99512,1.99518,5681042.0
2006-03-08 01:33:00,1.99531,1.9955,1.99531,1.9955,997196.0
2006-03-08 01:34:00,1.99521,1.99521,1.99483,1.99483,6533343.0
2006-03-08 01:35:00,1.99473,1.99503,1.99473,1.99503,5149618.0
2006-03-08 01:36:00,1.99485,1.99509,1.99474,1.99474,11888888.0
2006-03-08 01:37:00,1.99488,1.99495,1.99482,1.99495,9872381.0
2006-03-08 01:38:00,1.99498,1.99498,1.9945,1.9945,3011233.0
2006-03-08 01:39:00,1.99465,1.99474,1.99454,1.99457,19054288.0
2006-03-08 01:40:00,1.99465,1.99494,1.99465,1.99494,1101863.0
2006-03-08 01:41:00,1.99486,1.99486,1.99458,1.99458,15572119.0
2006-03-08 01:42:00,1.99463,1.99484,1.99463,1.99484,1745239.0
2006-03-08 01:43:00,1.99497,1.99497,1.99483,1.99483,228126.0
2006-03-08 01:44:00,1.99485,1.99486,1.99472,1.99486,7304830.0
2006-03-08 01:46:00,1.99499,1.99583,1.99495,1.99572,1890703.0
2006-03-08 01:48:00,1.99576,1.99576,1.99545,1.99545,2547591.0
2006-03-08 01:49:00,1.99536,1.99536,1.99468,1.99468,404268.0
2006-03-08 01:52:00,1.99451,1.99463,1.99439,1.99463,6467040.0
2006-03-08 01:53:00,1.99465,1.99492,1.99465,1.99492,544598.0
2006-03-08 01:54:00,1.99465,1.99465,1.99442,1.99449,5233961.0
2006-03-08 01:55:00,1.99446,1.99457,1.99427,1.9944,2268734.0
2006-03-08 01:56:00,1.99447,1.99472,1.99447,1.99472,627305.0
2006-03-08 01:57:00,1.99471,1.99471,1.99429,1.99462,29899348.0
2006-03-08 01:58:00,1.99447,1.99472,1.99447,1.99472,1730271.0
2006-03-08 02:00:00,1.99474,1.9951,1.99474,1.99502,2066685.0
2006-03-08 02:01:00,1.9953,1.9953,1.99494,1.99494,1832332.0
2006-03-08 02:02:00,1.99538,1.9957,1.99516,1.99552,27841837.0
2006-03-08 02:03:00,1.99553,1.99591,1.99553,1.99591,584083.0
2006-03-08 02:04:00,1.99596,1.99596,1.99581,1.99581,468835.0
2006-03-08 02:05:00,1.99582,1.99604,1.99578,1.99593,4771594.0
2006-03-08 02:06:00,1.99576,1.99619,1.99576,1.99619,1111068.0
2006-03-08 02:07:00,1.99625,1.99642,1.99603,1.99642,6238705.0
2006-03-08 02:08:00,1.99635,1.99648,1.99605,1.99648,3422792.0
2006-03-08 02:09:00,1.99651,1.99675,1.99645,1.99645,1960569.0
2006-03-08 02:10:00,1.99648,1.99665,1.99648,1.99665,130837.0
2006-03-08 02:11:00,1.99654,1.99654,1.99628,1.99636,2530886.0
2006-03-08 02:12:00,1.99626,1.99626,1.99619,1.99619,1202413.0
2006-03-08 02:13:00,1.99601,1.9961,1.99601,1.99602,7194616.0
2006-03-08 02:14:00,1.99596,1.99606,1.99562,1.99606,5499579.0
2006-03-08 02:15:00,1.99608,1.99608,1.99592,1.99596,7401044.0
2006-03-08 02:16:00,1.99594,1.99594,1.99573,1.99573,166796.0
2006-03-08 02:17:00,1.9956,1.99574,1.99533,1.99574,1724374.0
2006-03-08 02:18:00,1.99557,1.99582,1.99556,1.99556,16854768.0
2006-03-08 02:20:00,1.99574,1.99579,1.99567,1.9957,20528214.0
2006-03-08 02:21:00,1.99555,1.99556,1.99533,1.99533,2956536.0
2006-03-08 02:22:00,1.9953,1.99545,1.99524,1.99535,9442734.0
2006-03-08 02:23:00,1.99521,1.9955,1.99519,1.99532,12402344.0
2006-03-08 02:24:00,1.99532,1.99532,1.99509,1.99509,4983182.0
2006-03-08 02:25:00,1.9953,1.99545,1.9953,1.99545,7061546.0
2006-03-08 02:26:00,1.99542,1.99542,1.99535,1.99535,997196.0
2006-03-08 02:27:00,1.9953,1.99545,1.99524,1.99533,5870664.0
2006-03-08 02:28:00,1.99535,1.99553,1.99535,1.99544,6087917.0
2006-03-08 02:29:00,1.99552,1.99595,1.99552,1.99588,1183479.0
2006-03-08 02:31:00,1.99526,1.99532,1.99526,1.99532,1593485.0
2006-03-08 02:32:00,1.99546,1.99589,1.99546,1.99582,2702401.0
2006-03-08 02:33:00,1.99576,1.99579,1.99553,1.99553,2216462.0
2006-03-08 02:34:00,1.99546,1.99546,1.99472,1.99472,4898893.0
2006-03-08 02:35:00,1.9947,1.9947,1.99464,1.99464,208275.0
2006-03-08 02:36:00,1.99463,1.99463,1.99417,1.99426,6322446.0
2006-03-08 02:37:00,1.9943,1.99455,1.99429,1.99444,3909471.0
2006-03-08 02:38:00,1.99443,1.99443,1.99411,1.99413,2486214.0
2006-03-08 02:39:00,1.99392,1.99415,1.99392,1.99399,6388011.0
2006-03-08 02:43:00,1.99418,1.9943,1.99416,1.99417,1692343.0
2006-03-08 02:44:00,1.9942,1.9942,1.99392,1.99393,1710367.0
2006-03-08 02:45:00,1.99392,1.99409,1.99377,1.99397,2602363.0
2006-03-08 02:46:00,1.99394,1.99408,1.99394,1.99394,2487315.0
2006-03-08 02:47:00,1.99396,1.99402,1.99396,1.99401,2377406.0
2006-03-08 02:48:00,1.99394,1.99438,1.99394,1.99431,6755716.0
2006-03-08 02:49:00,1.99411,1.99435,1.99411,1.99435,6730236.0
2006-03-08 02:50:00,1.99447,1.99447,1.99421,1.99421,3508277.0
2006-03-08 02:51:00,1.99439,1.99447,1.99416,1.99416,2820807.0
2006-03-08 02:52:00,1.99426,1.99426,1.99411,1.99411,174089.0
2006-03-08 02:53:00,1.99419,1.99462,1.99419,1.99455,2712644.0
2006-03-08 02:54:00,1.99412,1.99484,1.99412,1.99484,9682914.0
2006-03-08 02:55:00,1.99484,1.99496,1.99455,1.99457,10126957.0
2006-03-08 02:56:00,1.99461,1.99482,1.99459,1.99482,7332550.0
2006-03-08 02:57:00,1.99462,1.99558,1.99462,1.99533,510078.0
2006-03-08 02:58:00,1.99534,1.99534,1.99479,1.99479,1061345.0
2006-03-08 02:59:00,1.99529,1.99529,1.99467,1.99492,1166530.0
2006-03-08 03:00:00,1.99479,1.99492,1.99479,1.99492,1533706.0
2006-03-08 03:01:00,1.9953,1.99548,1.99504,1.99538,5586201.0
2006-03-08 03:02:00,1.99527,1.99527,1.9947,1.99495,1260162.0
2006-03-08 03:03:00,1.99486,1.99487,1.99466,1.99486,20529776.0
2006-03-08 03:04:00,1.99474,1.9948,1.99474,1.99476,3872250.0
2006-03-08 03:06:00,1.99475,1.99497,1.99474,1.99475,1574739.0
2006-03-08 03:07:00,1.99486,1.99522,1.99486,1.99522,3775306.0
2006-03-08 03:08:00,1.99473,1.99488,1.99473,1.99487,3583444.0
2006-03-08 03:11:00,1.99475,1.995,1.99475,1.995,2650960.0
2006-03-08 03:12:00,1.99494,1.99552,1.99494,1.99552,397420.0
2006-03-08 03:13:00,1.9955,1.99564,1.99541,1.99564,5060083.0
2006-03-08 03:14:00,1.99565,1.99594,1.99549,1.99549,6572356.0
2006-03-08 03:15:00,1.99562,1.99584,1.99562,1.99572,7068351.0
2006-03-08 03:16:00,1.99572,1.99572,1.99557,1.99561,2809315.0
2006-03-08 03:17:00,1.99569,1.99612,1.99569,1.99605,2338108.0
2006-03-08 03:18:00,1.99567,1.99569,1.99561,1.99561,1148515.0
2006-03-08 03:19:00,1.99573,1.99604,1.99573,1.99604,708691.0
2006-03-08 03:20:00,1.99621,1.99663,1.99612,1.99612,9745349.0
2006-03-08 03:21:00,1.99613,1.99613,1.99569,1.99569,609218.0
2006-03-08 03:22:00,1.99573,1.99593,1.99543,1.99561,15558922.0
2006-03-08 03:23:00,1.99561,1.99561,1.99546,1.99546,1409192.0
2006-03-08 03:24:00,1.99546,1.99556,1.99526,1.99526,1470281.0
2006-03-08 03:25:00,1.99527,1.99542,1.99485,1.99485,3983473.0
2006-03-08 03:26:00,1.99521,1.99521,1.99476,1.99476,917608.0
2006-03-08 03:27:00,1.99485,1.99511,1.99485,1.99486,6147050.0
2006-03-08 03:28:00,1.99488,1.99501,1.99482,1.99492,2351739.0
2006-03-08 03:29:00,1.995,1.995,1.99439,1.99439,9761878.0
2006-03-08 03:30:00,1.99452,1.99465,1.99452,1.99465,2453142.0
2006-03-08 03:31:00,1.99445,1.99445,1.99425,1.9944,2171614.0
2006-03-08 03:32:00,1.99439,1.99452,1.99439,1.99451,2623045.0
2006-03-08 03:33:00,1.99461,1.99479,1.99446,1.99469,1276052.0
2006-03-08 03:34:00,1.99445,1.99445,1.99406,1.99425,3493216.0
2006-03-08 03:35:00,1.99436,1.99436,1.99426,1.99426,2119962.0
2006-03-08 03:36:00,1.99426,1.99451,1.99356,1.99356,3115168.0
2006-03-08 03:37:00,1.9937,1.99384,1.9937,1.99384,1374990.0
2006-03-08 03:39:00,1.99385,1.99385,1.99359,1.99359,13626641.0
2006-03-08 03:40:00,1.99364,1.99373,1.99364,1.99373,1368426.0
2006-03-08 03:41:00,1.9939,1.9942,1.9939,1.99404,1295708.0
2006-03-08 03:42:00,1.99381,1.99407,1.99381,1.99407,222110.0
2006-03-08 03:43:00,1.99389,1.99389,1.9937,1.99375,5748463.0
2006-03-08 03:44:00,1.99387,1.99407,1.99373,1.99407,3460384.0
2006-03-08 03:45:00,1.99412,1.99491,1.99412,1.99473,980647.0
2006-03-08 03:46:00,1.9948,1.9948,1.99382,1.99382,957069.0
2006-03-08 03:47:00,1.99407,1.99407,1.9937,1.99371,1964074.0
2006-03-08 03:48:00,1.99361,1.99378,1.99361,1.99378,548505.0
2006-03-08 03:49:00,1.99376,1.99433,1.99376,1.99433,2453079.0
2006-03-08 03:50:00,1.99433,1.99433,1.99386,1.99408,5476284.0
2006-03-08 03:51:00,1.99408,1.99408,1.99388,1.99388,665985.0
2006-03-08 03:52:00,1.99375,1.99407,1.99375,1.99407,218255.0
2006-03-08 03:53:00,1.99429,1.99472,1.99429,1.99465,2212794.0
2006-03-08 03:54:00,1.99424,1.99424,1.99404,1.99415,2011637.0
2006-03-08 03:55:00,1.99369,1.99437,1.99369,1.99437,9002987.0
2006-03-08 03:56:00,1.99441,1.99549,1.99441,1.99536,1768964.0
2006-03-08 03:57:00,1.99526,1.99548,1.99526,1.99548,495454.0
2006-03-08 03:58:00,1.9954,1.9954,1.99488,1.99488,3362879.0
2006-03-08 03:59:00,1.99494,1.99494,1.99485,1.99485,10274211.0
2006-03-08 04:00:00,1.99493,1.99569,1.99493,1.99559,1732133.0
2006-03-08 04:02:00,1.99565,1.99565,1.9949,1.995,6677527.0
2006-03-08 04:03:00,1.99516,1.99585,1.99516,1.99574,13465252.0
2006-03-08 04:05:00,1.99551,1.99555,1.99551,1.99555,826924.0
2006-03-08 04:06:00,1.99509,1.99509,1.99493,1.99493,13044516.0
2006-03-08 04:08:00,1.99496,1.99545,1.99496,1.99545,1151363.0
2006-03-08 04:09:00,1.99584,1.99604,1.99584,1.99587,2978153.0
2006-03-08 04:10:00,1.99574,1.99574,1.9947,1.99528,14186794.0
2006-03-08 04:11:00,1.99513,1.99537,1.99502,1.99502,2841781.0
2006-03-08 04:13:00,1.99522,1.99593,1.99518,1.99593,3243294.0
2006-03-08 04:14:00,1.99599,1.99599,1.99579,1.9958,2708518.0
2006-03-08 04:17:00,1.99576,1.99576,1.99547,1.99547,1805018.0
2006-03-08 04:18:00,1.99546,1.99549,1.99453,1.99456,4667279.0
2006-03-08 04:19:00,1.99459,1.99467,1.99458,1.99467,508678.0
2006-03-08 04:20:00,1.99467,1.99467,1.9945,1.9945,1645740.0
2006-03-08 04:21:00,1.99451,1.99548,1.99451,1.99519,4078772.0
2006-03-08 04:23:00,1.99527,1.99533,1.99493,1.99493,1406061.0
2006-03-08 04:25:00,1.9945,1.9945,1.99441,1.99441,9479347.0
2006-03-08 04:26:00,1.99459,1.99485,1.99459,1.9947,9913854.0
2006-03-08 04:27:00,1.99474,1.99483,1.99472,1.99483,7567309.0
2006-03-08 04:30:00,1.99449,1.99449,1.99447,1.99447,207768.0
2006-03-08 04:31:00,1.9944,1.9944,1.99431,1.99431,18544889.0
2006-03-08 04:32:00,1.99437,1.9947,1.99437,1.9947,294308.0
2006-03-08 04:33:00,1.99457,1.99479,1.99456,1.99479,688353.0
2006-03-08 04:34:00,1.99499,1.99499,1.99485,1.99485,3688057.0
2006-03-08 04:35:00,1.99486,1.99486,1.99418,1.99436,1046164.0
2006-03-08 04:36:00,1.99446,1.99483,1.99446,1.99477,1339321.0
2006-03-08 04:37:00,1.99485,1.99568,1.99485,1.99568,956069.0
2006-03-08 04:38:00,1.99555,1.99555,1.99451,1.99464,3673736.0
2006-03-08 04:40:00,1.9944,1.99462,1.9944,1.99462,4041281.0
2006-03-08 04:41:00,1.99459,1.99461,1.99459,1.99461,456547.0
2006-03-08 04:42:00,1.99478,1.99485,1.9947,1.99485,3154961.0
2006-03-08 04:43:00,1.99471,1.99471,1.99449,1.99449,1675061.0
2006-03-08 04:44:00,1.9948,1.995,1.9948,1.99483,8460151.0
2006-03-08 04:45:00,1.99476,1.99484,1.9946,1.9946,8085820.0
2006-03-08 04:46:00,1.99476,1.99488,1.99448,1.99448,2249282.0
2006-03-08 04:47:00,1.99434,1.99442,1.9943,1.99434,4030564.0
2006-03-08 04:48:00,1.99418,1.99453,1.99418,1.99453,11213467.0
2006-03-08 04:49:00,1.99455,1.99458,1.99447,1.99447,2690757.0
2006-03-08 04:50:00,1.99451,1.99457,1.99448,1.99457,7200789.0
2006-03-08 04:53:00,1.99444,1.99465,1.99439,1.99465,1275552.0
2006-03-08 04:54:00,1.99463,1.99573,1.99463,1.99553,8273403.0
2006-03-08 04:55:00,1.99553,1.99572,1.99549,1.99572,10746766.0
2006-03-08 04:56:00,1.99559,1.99559,1.99539,1.99539,1886402.0
2006-03-08 04:57:00,1.9956,1.99586,1.9956,1.99578,3599458.0
2006-03-08 04:59:00,1.99565,1.99567,1.99534,1.99534,1488969.0
2006-03-08 05:00:00,1.99477,1.99497,1.99477,1.99486,3220272.0
2006-03-08 05:01:00,1.9949,1.99528,1.9949,1.99528,833445.0
2006-03-08 05:02:00,1.99525,1.99542,1.99525,1.99542,693558.0
2006-03-08 05:05:00,1.99514,1.99514,1.99502,1.99502,6257940.0
2006-03-08 05:06:00,1.99529,1.99529,1.99505,1.99512,3547961.0
2006-03-08 05:10:00,1.99514,1.99514,1.99497,1.99499,1448393.0
2006-03-08 05:11:00,1.99486,1.99491,1.99473,1.99473,10503917.0
2006-03-08 05:13:00,1.99467,1.99482,1.99465,1.99465,4844723.0
2006-03-08 05:14:00,1.99458,1.99479,1.99458,1.99468,1687294.0
2006-03-08 05:16:00,1.99477,1.9952,1.99477,1.9952,451087.0
2006-03-08 05:18:00,1.99457,1.99477,1.99457,1.99473,13539436.0
2006-03-08 05:21:00,1.99474,1.99481,1.99467,1.99467,3059402.0
2006-03-08 05:22:00,1.9947,1.99485,1.9947,1.99485,5161451.0
2006-03-08 05:23:00,1.99488,1.99497,1.9948,1.9948,5674537.0
2006-03-08 05:25:00,1.99479,1.99525,1.99479,1.99525,248252.0
2006-03-08 05:26:00,1.99556,1.9958,1.99539,1.99539,971785.0
2006-03-08 05:27:00,1.99525,1.99559,1.99525,1.99548,1554324.0
2006-03-08 05:28:00,1.99551,1.99551,1.99528,1.99528,2320965.0
2006-03-08 05:29:00,1.99513,1.99539,1.99511,1.99511,4139746.0
2006-03-08 05:30:00,1.99514,1.99577,1.99514,1.99577,14539129.0
2006-03-08 05:31:00,1.99569,1.99569,1.99502,1.99511,3508191.0
2006-03-08 05:32:00,1.99531,1.99534,1.99515,1.9953,4186444.0
2006-03-08 05:33:00,1.99542,1.99542,1.99523,1.99532,7707264.0
2006-03-08 05:34:00,1.99526,1.99534,1.99513,1.99513,1183457.0
2006-03-08 05:36:00,1.99514,1.99523,1.99513,1.99513,2729328.0
2006-03-08 05:37:00,1.99523,1.9956,1.99523,1.9956,3018955.0
2006-03-08 05:38:00,1.99554,1.99581,1.99554,1.99559,5555366.0
2006-03-08 05:39:00,1.99562,1.99562,1.99534,1.99548,3725170.0
2006-03-08 05:42:00,1.99539,1.99547,1.99539,1.99547,1162989.0
2006-03-08 05:43:00,1.9955,1.99571,1.9955,1.99571,2621973.0
2006-03-08 05:44:00,1.9958,1.9958,1.99566,1.99566,1343375.0
2006-03-08 05:45:00,1.99561,1.99561,1.99531,1.99531,2565016.0
2006-03-08 05:46:00,1.99559,1.99559,1.99515,1.99515,5033672.0
2006-03-08 05:48:00,1.99515,1.99515,1.99482,1.99482,4417468.0
2006-03-08 05:49:00,1.9951,1.99519,1.995,1.99516,4232788.0
2006-03-08 05:50:00,1.99527,1.99607,1.99527,1.99586,5586902.0
2006-03-08 05:51:00,1.9958,1.9958,1.99549,1.99549,7031100.0
2006-03-08 05:52:00,1.99511,1.99518,1.99511,1.99518,140989.0
2006-03-08 05:53:00,1.99532,1.99623,1.99502,1.99623,4995198.0
2006-03-08 05:54:00,1.9961,1.9961,1.99599,1.99599,1353522.0
2006-03-08 05:55:00,1.996,1.99652,1.99586,1.99652,17006595.0
2006-03-08 05:56:00,1.99639,1.99639,1.99583,1.99583,17478333.0
2006-03-08 05:57:00,1.99635,1.99635,1.99617,1.99617,4897797.0
2006-03-08 05:58:00,1.99608,1.99608,1.99583,1.99583,191890.0
2006-03-08 05:59:00,1.99578,1.99578,1.99496,1.99496,2767125.0
2006-03-08 06:00:00,1.99487,1.99487,1.99466,1.99471,5192714.0
2006-03-08 06:01:00,1.99474,1.99492,1.99474,1.99492,3526185.0
2006-03-08 06:02:00,1.99492,1.99506,1.9949,1.9949,1659052.0
2006-03-08 06:03:00,1.99502,1.99504,1.99496,1.99496,2191736.0
2006-03-08 06:04:00,1.99485,1.99509,1.99485,1.99509,2684035.0
2006-03-08 06:05:00,1.99502,1.99502,1.99477,1.99485,3697853.0
2006-03-08 06:06:00,1.99468,1.99494,1.99442,1.99489,7364203.0
2006-03-08 06:07:00,1.99476,1.99503,1.99476,1.99499,4233471.0
2006-03-08 06:08:00,1.99494,1.99504,1.99494,1.99496,7439759.0
2006-03-08 06:12:00,1.99516,1.99524,1.9951,1.9951,3693682.0
2006-03-08 06:13:00,1.99521,1.99534,1.9952,1.99534,20751032.0
2006-03-08 06:14:00,1.9954,1.9954,1.99514,1.99531,1129784.0
2006-03-08 06:15:00,1.99519,1.99545,1.99519,1.99545,6761156.0
2006-03-08 06:16:00,1.99539,1.99556,1.99539,1.99552,3144332.0
2006-03-08 06:17:00,1.99555,1.99557,1.99541,1.99541,8738384.0
2006-03-08 06:18:00,1.99547,1.99587,1.99547,1.99587,4382334.0
2006-03-08 06:19:00,1.9954,1.99551,1.99538,1.99551,2379276.0
2006-03-08 06:20:00,1.99561,1.99594,1.99561,1.99594,1753821.0
2006-03-08 06:21:00,1.99525,1.99564,1.99525,1.99556,2837592.0
2006-03-08 06:22:00,1.99551,1.99556,1.99532,1.99541,2414291.0
2006-03-08 06:25:00,1.99534,1.99548,1.99529,1.99536,4799110.0
2006-03-08 06:26:00,1.99539,1.99539,1.99527,1.99527,2459392.0
2006-03-08 06:27:00,1.99525,1.99542,1.99522,1.99542,12314393.0
2006-03-08 06:29:00,1.99545,1.99545,1.9948,1.99506,8848105.0
2006-03-08 06:30:00,1.99515,1.99538,1.99491,1.99523,2120781.0
2006-03-08 06:33:00,1.99511,1.99631,1.99511,1.99631,4094962.0
2006-03-08 06:34:00,1.99629,1.99629,1.99617,1.99617,25055470.0
2006-03-08 06:35:00,1.99624,1.99624,1.99582,1.99582,6546904.0
2006-03-08 06:36:00,1.99528,1.99547,1.99496,1.99547,4294995.0
2006-03-08 06:38:00,1.99548,1.99551,1.9953,1.9953,2550340.0
2006-03-08 06:39:00,1.99531,1.99547,1.99526,1.99547,4385408.0
2006-03-08 06:41:00,1.99539,1.9955,1.99528,1.99528,4520238.0
2006-03-08 06:42:00,1.99544,1.99551,1.99535,1.99542,1277208.0
2006-03-08 06:43:00,1.99522,1.99523,1.99505,1.99505,5133215.0
2006-03-08 06:44:00,1.99511,1.99581,1.99511,1.99575,4402307.0
2006-03-08 06:45:00,1.9956,1.9956,1.99551,1.99551,100522.0
2006-03-08 06:46:00,1.99545,1.99545,1.99477,1.99479,16101756.0
2006-03-08 06:47:00,1.99484,1.99502,1.99483,1.9949,3550399.0
2006-03-08 06:48:00,1.99506,1.99506,1.99455,1.99503,12888446.0
2006-03-08 06:49:00,1.99503,1.99503,1.99489,1.99489,699228.0
2006-03-08 06:50:00,1.99485,1.99506,1.99485,1.99506,2728291.0
2006-03-08 06:51:00,1.99509,1.99509,1.99491,1.99495,4996664.0
2006-03-08 06:52:00,1.99499,1.99542,1.99499,1.99542,5341049.0
2006-03-08 06:53:00,1.9954,1.9954,1.9952,1.9952,1531007.0
2006-03-08 06:54:00,1.9955,1.99623,1.9955,1.99623,2208447.0
2006-03-08 06:55:00,1.99613,1.99613,1.99534,1.99534,6798269.0
2006-03-08 06:57:00,1.99529,1.99543,1.99529,1.99543,5264674.0
2006-03-08 07:00:00,1.99553,1.99617,1.99553,1.996,5223447.0
2006-03-08 07:01:00,1.99607,1.99607,1.99521,1.99521,2482989.0
2006-03-08 07:04:00,1.99531,1.99539,1.99516,1.99526,5799823.0
2006-03-08 07:06:00,1.99515,1.99515,1.99501,1.99501,3209505.0
2006-03-08 07:07:00,1.99474,1.99512,1.99474,1.99512,2991151.0
2006-03-08 07:08:00,1.99529,1.99531,1.99514,1.99531,1951577.0
2006-03-08 07:09:00,1.99534,1.99547,1.99534,1.99547,1120295.0
2006-03-08 07:10:00,1.99525,1.99525,1.99499,1.99499,2032907.0
2006-03-08 07:12:00,1.99494,1.99512,1.99493,1.99512,807973.0
2006-03-08 07:13:00,1.99515,1.99521,1.99515,1.99521,384378.0
2006-03-08 07:14:00,1.99523,1.99534,1.99507,1.99534,9801172.0
2006-03-08 07:15:00,1.99534,1.99534,1.99492,1.99492,5802973.0
2006-03-08 07:16:00,1.99527,1.99612,1.99527,1.99612,2456341.0
2006-03-08 07:17:00,1.99607,1.99607,1.99495,1.99495,5775903.0
2006-03-08 07:18:00,1.99512,1.99514,1.99498,1.99514,2216263.0
2006-03-08 07:19:00,1.99473,1.9952,1.99473,1.9949,16851000.0
2006-03-08 07:20:00,1.99505,1.99531,1.99505,1.99518,1283313.0
2006-03-08 07:21:00,1.99528,1.99554,1.99509,1.99554,5683678.0
2006-03-08 07:22:00,1.99502,1.99541,1.99502,1.99519,801102.0
2006-03-08 07:23:00,1.99531,1.99554,1.99531,1.9954,6833049.0
2006-03-08 07:24:00,1.99528,1.99567,1.99528,1.99567,9969462.0
2006-03-08 07:25:00,1.99549,1.99568,1.99549,1.99561,972975.0
2006-03-08 07:26:00,1.99567,1.99584,1.99567,1.99571,1132724.0
2006-03-08 07:27:00,1.99554,1.99569,1.99554,1.99569,1773591.0
2006-03-08 07:28:00,1.99569,1.99594,1.99569,1.99594,14286061.0
2006-03-08 07:29:00,1.99598,1.99619,1.99598,1.99619,386640.0
2006-03-08 07:30:00,1.99637,1.99722,1.99637,1.99714,13816352.0
2006-03-08 07:31:00,1.99706,1.99706,1.99664,1.99668,19306562.0
2006-03-08 07:32:00,1.99663,1.99663,1.99566,1.99566,3384890.0
2006-03-08 07:33:00,1.99566,1.99589,1.99566,1.99576,6737632.0
2006-03-08 07:34:00,1.99581,1.99593,1.99573,1.99573,3821109.0
2006-03-08 07:36:00,1.99572,1.99583,1.99567,1.99583,832075.0
2006-03-08 07:37:00,1.99574,1.99592,1.99562,1.99592,7313088.0
2006-03-08 07:38:00,1.99589,1.99589,1.99537,1.99547,3158369.0
2006-03-08 07:39:00,1.99549,1.99613,1.99549,1.99613,1279351.0
2006-03-08 07:40:00,1.99606,1.99624,1.99601,1.99602,9721535.0
2006-03-08 07:41:00,1.99623,1.99638,1.99578,1.99638,3938140.0
2006-03-08 07:42:00,1.99606,1.99606,1.99589,1.99605,6055158.0
2006-03-08 07:43:00,1.99572,1.99618,1.99572,1.99618,10547780.0
2006-03-08 07:44:00,1.99617,1.99628,1.99611,1.99628,9576162.0
2006-03-08 07:46:00,1.99619,1.99644,1.99619,1.99644,3523925.0
2006-03-08 07:47:00,1.9964,1.99653,1.99603,1.99635,11828502.0
2006-03-08 07:48:00,1.99639,1.99649,1.99639,1.99647,1165319.0
2006-03-08 07:49:00,1.99646,1.99665,1.99644,1.99648,7642382.0
2006-03-08 07:50:00,1.99647,1.99658,1.99636,1.99636,17913945.0
2006-03-08 07:51:00,1.99658,1.99668,1.99624,1.99668,8675128.0
2006-03-08 07:52:00,1.99672,1.99672,1.99646,1.99646,17577527.0
2006-03-08 07:53:00,1.99661,1.99661,1.99639,1.99644,3249447.0
2006-03-08 07:55:00,1.99646,1.99665,1.99642,1.99642,2836445.0
2006-03-08 07:56:00,1.99639,1.99653,1.99628,1.99653,1944006.0
2006-03-08 07:57:00,1.9965,1.99656,1.99636,1.99642,3725550.0
2006-03-08 07:58:00,1.99641,1.99641,1.99606,1.99606,412453.0
2006-03-08 07:59:00,1.99616,1.99616,1.99614,1.99614,370290.0
2006-03-08 08:00:00,1.99558,1.99558,1.99543,1.99543,2468155.0
2006-03-08 08:01:00,1.99542,1.99549,1.99488,1.99507,5488196.0
2006-03-08 08:02:00,1.9952,1.99568,1.9952,1.99553,1089777.0
2006-03-08 08:03:00,1.99546,1.99546,1.99531,1.99531,7602507.0
2006-03-08 08:04:00,1.99537,1.99635,1.99537,1.99635,1633513.0
2006-03-08 08:05:00,1.9963,1.9963,1.99538,1.99538,1511407.0
2006-03-08 08:07:00,1.99513,1.99513,1.99482,1.99499,5362110.0
2006-03-08 08:08:00,1.99474,1.99491,1.99468,1.99491,2824949.0
2006-03-08 08:09:00,1.99499,1.99499,1.99489,1.99489,1938710.0
2006-03-08 08:10:00,1.99489,1.99489,1.99446,1.99446,2989674.0
2006-03-08 08:11:00,1.9947,1.99489,1.99468,1.99468,4316511.0
2006-03-08 08:12:00,1.99474,1.99564,1.99474,1.99564,3698336.0
2006-03-08 08:13:00,1.99551,1.99551,1.99516,1.99516,9718573.0
2006-03-08 08:14:00,1.9951,1.9951,1.99461,1.99461,8080097.0
2006-03-08 08:15:00,1.99464,1.99484,1.99464,1.99484,527747.0
2006-03-08 08:16:00,1.99486,1.99486,1.99463,1.99475,1152902.0
2006-03-08 08:17:00,1.9948,1.9948,1.99464,1.99477,3058153.0
2006-03-08 08:18:00,1.9949,1.9949,1.99467,1.99467,15219059.0
2006-03-08 08:19:00,1.99479,1.99488,1.99475,1.99488,20699034.0
2006-03-08 08:20:00,1.99498,1.99541,1.99498,1.99541,1256143.0
2006-03-08 08:21:00,1.9955,1.99591,1.9955,1.99571,2146940.0
2006-03-08 08:23:00,1.99551,1.99551,1.99511,1.99517,9574872.0
2006-03-08 08:24:00,1.99459,1.99473,1.99426,1.99426,5452805.0
2006-03-08 08:25:00,1.99449,1.99554,1.99449,1.99554,5393061.0
2006-03-08 08:26:00,1.99544,1.99544,1.99438,1.99438,2712096.0
2006-03-08 08:27:00,1.99437,1.99459,1.99433,1.99459,2147222.0
2006-03-08 08:28:00,1.99444,1.99464,1.99435,1.99449,5359768.0
2006-03-08 08:29:00,1.99453,1.99454,1.99442,1.99454,8472393.0
2006-03-08 08:30:00,1.9946,1.9946,1.99437,1.99456,7978473.0
2006-03-08 08:32:00,1.9947,1.99505,1.9947,1.99505,10658433.0
2006-03-08 08:33:00,1.9949,1.99529,1.9949,1.99529,9466968.0
2006-03-08 08:34:00,1.99531,1.99561,1.99529,1.99561,6378530.0
2006-03-08 08:35:00,1.99558,1.99591,1.99558,1.99574,2832470.0
2006-03-08 08:36:00,1.996,1.996,1.99551,1.99584,14236049.0
2006-03-08 08:37:00,1.99589,1.99589,1.9956,1.9956,11064217.0
2006-03-08 08:38:00,1.9956,1.99573,1.99541,1.99541,1354911.0
2006-03-08 08:39:00,1.9954,1.99555,1.99509,1.99509,7742238.0
2006-03-08 08:40:00,1.99482,1.99502,1.99476,1.99476,780720.0
2006-03-08 08:41:00,1.9947,1.99472,1.9947,1.99472,3810825.0
2006-03-08 08:42:00,1.99465,1.99468,1.99421,1.99443,2202493.0
2006-03-08 08:43:00,1.99443,1.9946,1.99437,1.99437,10619220.0
2006-03-08 08:44:00,1.99442,1.99442,1.99427,1.99429,2225940.0
2006-03-08 08:45:00,1.99423,1.9944,1.99423,1.99434,5071935.0
2006-03-08 08:46:00,1.99443,1.99463,1.99443,1.99461,618851.0
2006-03-08 08:47:00,1.99458,1.99501,1.99458,1.99484,2107029.0
2006-03-08 08:49:00,1.99481,1.99497,1.99481,1.99497,4137452.0
2006-03-08 08:50:00,1.99496,1.99546,1.99496,1.99546,10647618.0
2006-03-08 08:51:00,1.99538,1.99544,1.99538,1.99544,351043.0
2006-03-08 08:52:00,1.99537,1.99544,1.99524,1.99524,1302448.0
2006-03-08 08:53:00,1.99547,1.99547,1.99525,1.99525,4714201.0
2006-03-08 08:54:00,1.99537,1.99537,1.99517,1.99522,6747448.0
2006-03-08 08:55:00,1.99527,1.9955,1.99526,1.9955,9135062.0
2006-03-08 08:56:00,1.99555,1.99647,1.99555,1.99647,47925826.0
2006-03-08 08:57:00,1.99627,1.99627,1.99541,1.99541,2544359.0
2006-03-08 08:58:00,1.99554,1.99554,1.99519,1.99519,15639449.0
2006-03-08 08:59:00,1.99532,1.99547,1.99525,1.99539,1469485.0
2006-03-08 09:00:00,1.99548,1.99551,1.9953,1.9953,2159176.0
2006-03-08 09:01:00,1.99529,1.99529,1.995,1.995,19921697.0
2006-03-08 09:02:00,1.9948,1.9948,1.99451,1.99463,15177398.0
2006-03-08 09:03:00,1.99456,1.99469,1.99445,1.99461,4484872.0
2006-03-08 09:04:00,1.99459,1.9947,1.99459,1.9947,11986121.0
2006-03-08 09:05:00,1.99444,1.99459,1.99433,1.99457,614470.0
2006-03-08 09:06:00,1.99459,1.99472,1.99441,1.99441,10499000.0
2006-03-08 09:07:00,1.99444,1.99475,1.99444,1.99468,564850.0
2006-03-08 09:08:00,1.9945,1.9945,1.99428,1.99428,6376017.0
2006-03-08 09:09:00,1.99404,1.99438,1.99404,1.99427,10709872.0
2006-03-08 09:10:00,1.99415,1.99449,1.99415,1.99449,2813425.0
2006-03-08 09:11:00,1.99468,1.99502,1.99449,1.99502,1438713.0
2006-03-08 09:12:00,1.99509,1.99537,1.99499,1.99518,796019.0
2006-03-08 09:13:00,1.99517,1.99533,1.99517,1.99533,4616209.0
2006-03-08 09:14:00,1.99519,1.99537,1.99514,1.99514,1775383.0
2006-03-08 09:15:00,1.99514,1.99532,1.995,1.99501,5535760.0
2006-03-08 09:16:00,1.99502,1.99534,1.99502,1.99534,9202265.0
2006-03-08 09:17:00,1.99522,1.99552,1.99522,1.99543,2914503.0
2006-03-08 09:18:00,1.99552,1.99574,1.99545,1.99574,9054444.0
2006-03-08 09:19:00,1.99575,1.99611,1.99575,1.99611,162815.0
2006-03-08 09:20:00,1.99622,1.99663,1.99622,1.99663,12778910.0
2006-03-08 09:21:00,1.99703,1.99703,1.99666,1.99666,3699461.0
2006-03-08 09:22:00,1.99649,1.99649,1.99628,1.99628,3305069.0
2006-03-08 09:23:00,1.99628,1.99634,1.99614,1.99634,1621747.0
2006-03-08 09:24:00,1.99631,1.99631,1.99607,1.9962,2958566.0
2006-03-08 09:25:00,1.99604,1.99629,1.99589,1.99629,7940836.0
2006-03-08 09:26:00,1.99622,1.99652,1.99622,1.99622,12444539.0
2006-03-08 09:27:00,1.99601,1.99656,1.99601,1.99653,2662882.0
2006-03-08 09:28:00,1.99634,1.9968,1.99634,1.99646,2311089.0
2006-03-08 09:29:00,1.99633,1.99635,1.99621,1.99621,5298526.0
2006-03-08 09:30:00,1.99623,1.99633,1.99619,1.99633,9016045.0
2006-03-08 09:31:00,1.99642,1.99664,1.99625,1.99642,5108589.0
2006-03-08 09:32:00,1.99627,1.99669,1.99627,1.99669,1728710.0
2006-03-08 09:33:00,1.99657,1.99683,1.99657,1.99667,5774404.0
2006-03-08 09:34:00,1.9965,1.99681,1.9965,1.9965,1598133.0
2006-03-08 09:35:00,1.99673,1.99696,1.99673,1.99696,4394247.0
2006-03-08 09:36:00,1.9968,1.99702,1.9968,1.99691,3030304.0
2006-03-08 09:37:00,1.9969,1.9969,1.99668,1.9968,1232788.0
2006-03-08 09:38:00,1.99693,1.99745,1.99676,1.99745,4634809.0
2006-03-08 09:39:00,1.99763,1.99763,1.9973,1.9973,4309142.0
2006-03-08 09:40:00,1.99711,1.99711,1.99657,1.99657,931793.0
2006-03-08 09:41:00,1.9967,1.99671,1.9964,1.9964,5920478.0
2006-03-08 09:42:00,1.99631,1.99631,1.9959,1.9959,608600.0
2006-03-08 09:43:00,1.99595,1.99609,1.99583,1.99583,22545918.0
2006-03-08 09:44:00,1.99588,1.99588,1.99561,1.99562,4623033.0
2006-03-08 09:45:00,1.99574,1.99575,1.99554,1.99561,9864004.0
2006-03-08 09:46:00,1.99574,1.99652,1.99574,1.99652,4165003.0
2006-03-08 09:47:00,1.99644,1.99644,1.99598,1.99598,3194789.0
2006-03-08 09:48:00,1.99581,1.99581,1.99524,1.99524,2228592.0
2006-03-08 09:49:00,1.99529,1.99532,1.99513,1.99513,10707628.0
2006-03-08 09:50:00,1.9952,1.99549,1.9952,1.9954,3829999.0
2006-03-08 09:51:00,1.99532,1.99596,1.99532,1.99589,5121816.0
2006-03-08 09:52:00,1.99616,1.99642,1.99615,1.99615,2598974.0
2006-03-08 09:53:00,1.9962,1.99629,1.99603,1.99629,2904231.0
2006-03-08 09:54:00,1.99654,1.99674,1.99654,1.99671,2301354.0
2006-03-08 09:55:00,1.99688,1.99731,1.99673,1.99726,3533627.0
2006-03-08 09:56:00,1.99741,1.99768,1.99739,1.99768,3172059.0
2006-03-08 09:57:00,1.99791,1.99837,1.99791,1.99837,21088336.0
2006-03-08 09:58:00,1.9981,1.9981,1.99789,1.99789,2351867.0
2006-03-08 09:59:00,1.99779,1.99807,1.99779,1.99807,15593228.0
2006-03-08 10:00:00,1.99797,1.99879,1.99797,1.99879,9706277.0
2006-03-08 10:01:00,1.99872,1.99896,1.99872,1.99879,11165618.0
2006-03-08 10:02:00,1.99892,1.99914,1.99852,1.99859,1858053.0
2006-03-08 10:03:00,1.99865,1.99865,1.99794,1.99794,4306249.0
2006-03-08 10:04:00,1.99816,1.99822,1.99746,1.99746,6466923.0
2006-03-08 10:05:00,1.9974,1.9975,1.99713,1.9975,11225739.0
2006-03-08 10:06:00,1.99756,1.99772,1.99756,1.99759,3114534.0
2006-03-08 10:07:00,1.99735,1.99753,1.99735,1.99753,145407.0
2006-03-08 10:08:00,1.99747,1.99747,1.99724,1.99724,8099986.0
2006-03-08 10:09:00,1.99726,1.99777,1.99726,1.99777,4562955.0
2006-03-08 10:10:00,1.99806,1.99806,1.99745,1.99745,6180240.0
2006-03-08 10:11:00,1.99736,1.99759,1.99708,1.99726,14557578.0
2006-03-08 10:12:00,1.99748,1.99748,1.99626,1.99626,2968013.0
2006-03-08 10:13:00,1.99668,1.99673,1.99654,1.99673,5344627.0
2006-03-08 10:14:00,1.99673,1.99699,1.99668,1.99686,1706600.0
2006-03-08 10:15:00,1.99682,1.99721,1.99682,1.99721,6173367.0
2006-03-08 10:16:00,1.99725,1.99753,1.99725,1.99753,4033910.0
2006-03-08 10:17:00,1.99779,1.99808,1.99769,1.99782,11993138.0
2006-03-08 10:18:00,1.99751,1.9977,1.99707,1.99736,14426424.0
2006-03-08 10:19:00,1.99738,1.99766,1.99723,1.99723,6853487.0
2006-03-08 10:20:00,1.99686,1.99698,1.99658,1.99658,9284265.0
2006-03-08 10:21:00,1.99658,1.99658,1.99638,1.99638,6048979.0
2006-03-08 10:22:00,1.99633,1.99633,1.99616,1.99625,3260101.0
2006-03-08 10:23:00,1.99601,1.99601,1.99575,1.99575,12632279.0
2006-03-08 10:24:00,1.99592,1.99601,1.99564,1.99587,8285717.0
2006-03-08 10:25:00,1.99564,1.99592,1.99564,1.99592,8808494.0
2006-03-08 10:26:00,1.99607,1.99659,1.99607,1.99647,2836722.0
2006-03-08 10:27:00,1.99633,1.99648,1.99622,1.99637,6940774.0
2006-03-08 10:28:00,1.99624,1.99688,1.99624,1.99688,4962861.0
2006-03-08 10:29:00,1.99673,1.99694,1.99673,1.99694,2140732.0
2006-03-08 10:30:00,1.99699,1.99699,1.99678,1.99687,2687471.0
2006-03-08 10:31:00,1.9968,1.9968,1.99646,1.9965,14566826.0
2006-03-08 10:32:00,1.99682,1.99685,1.99662,1.99685,2633365.0
2006-03-08 10:33:00,1.99686,1.99686,1.99602,1.99602,3234167.0
2006-03-08 10:34:00,1.99605,1.99614,1.99605,1.99614,11782285.0
2006-03-08 10:35:00,1.99618,1.99631,1.99616,1.9962,2171037.0
2006-03-08 10:36:00,1.99619,1.99627,1.99587,1.99587,5360330.0
2006-03-08 10:37:00,1.99605,1.99622,1.99596,1.99606,8883241.0
2006-03-08 10:38:00,1.99605,1.99623,1.99573,1.99623,7794493.0
2006-03-08 10:39:00,1.99622,1.99641,1.99616,1.99622,16204300.0
2006-03-08 10:40:00,1.99611,1.9963,1.99611,1.9963,12163116.0
2006-03-08 10:41:00,1.99628,1.99651,1.99614,1.99651,4516618.0
2006-03-08 10:42:00,1.99653,1.99653,1.99619,1.9962,6248833.0
2006-03-08 10:43:00,1.99606,1.99606,1.99517,1.99525,4198795.0
2006-03-08 10:44:00,1.99524,1.99573,1.99524,1.99553,5859620.0
2006-03-08 10:45:00,1.99576,1.99583,1.99558,1.99583,3397192.0
2006-03-08 10:46:00,1.99617,1.99617,1.99526,1.99536,1817543.0
2006-03-08 10:47:00,1.99548,1.99548,1.99501,1.99515,5563525.0
2006-03-08 10:48:00,1.99521,1.99594,1.99521,1.99594,21752393.0
2006-03-08 10:49:00,1.99582,1.99585,1.99536,1.99585,1819543.0
2006-03-08 10:50:00,1.99581,1.99642,1.99581,1.99642,2661870.0
2006-03-08 10:51:00,1.99595,1.99595,1.99548,1.99565,3806519.0
2006-03-08 10:52:00,1.99586,1.99586,1.99576,1.99576,8434320.0
2006-03-08 10:53:00,1.99576,1.99588,1.99567,1.99579,10252897.0
2006-03-08 10:54:00,1.99582,1.99585,1.99546,1.99546,14846671.0
2006-03-08 10:55:00,1.99527,1.99573,1.99527,1.9957,4698062.0
2006-03-08 10:56:00,1.99512,1.99582,1.99512,1.99542,15150764.0
2006-03-08 10:57:00,1.9954,1.99628,1.9954,1.99628,3086227.0
2006-03-08 10:59:00,1.99596,1.99611,1.99596,1.99611,418883.0
2006-03-08 11:00:00,1.99604,1.99609,1.99582,1.99582,17539741.0
2006-03-08 11:01:00,1.99579,1.99588,1.99563,1.99563,9572537.0
2006-03-08 11:02:00,1.99565,1.99628,1.99562,1.99628,14581231.0
2006-03-08 11:03:00,1.99628,1.99679,1.99628,1.99679,5143423.0
2006-03-08 11:04:00,1.9968,1.9968,1.99649,1.99649,4936135.0
2006-03-08 11:05:00,1.99666,1.99676,1.99661,1.99669,2769097.0
2006-03-08 11:06:00,1.99677,1.99677,1.9965,1.99652,13958287.0
2006-03-08 11:07:00,1.99661,1.99661,1.99636,1.9966,12221772.0
2006-03-08 11:08:00,1.99661,1.99709,1.99661,1.99709,15750770.0
2006-03-08 11:09:00,1.99674,1.99734,1.99674,1.99734,6209506.0
2006-03-08 11:10:00,1.99757,1.99806,1.99757,1.99806,1846036.0
2006-03-08 11:11:00,1.99779,1.99803,1.99761,1.99761,2099456.0
2006-03-08 11:12:00,1.99785,1.99785,1.9975,1.9975,2291095.0
2006-03-08 11:13:00,1.9976,1.99819,1.99747,1.99819,6664350.0
2006-03-08 11:14:00,1.99783,1.99825,1.99781,1.99825,10162439.0
2006-03-08 11:15:00,1.99827,1.99862,1.99808,1.99808,7211821.0
2006-03-08 11:16:00,1.99796,1.99797,1.99765,1.99765,3348278.0
2006-03-08 11:17:00,1.9978,1.99799,1.99778,1.99779,4072488.0
2006-03-08 11:18:00,1.99759,1.99759,1.99738,1.99745,4770618.0
2006-03-08 11:19:00,1.99735,1.99758,1.99728,1.99728,8953716.0
2006-03-08 11:20:00,1.99741,1.99755,1.99726,1.99744,6542661.0
2006-03-08 11:21:00,1.99749,1.99768,1.99749,1.99768,467242.0
2006-03-08 11:22:00,1.99758,1.99758,1.99721,1.9973,18727928.0
2006-03-08 11:23:00,1.99738,1.99776,1.99738,1.99776,555601.0
2006-03-08 11:24:00,1.9977,1.99776,1.99758,1.99764,13919726.0
2006-03-08 11:25:00,1.99743,1.99743,1.99731,1.99731,523491.0
2006-03-08 11:26:00,1.997,1.99834,1.997,1.99822,8276516.0
2006-03-08 11:27:00,1.99811,1.99811,1.99776,1.99776,8241735.0
2006-03-08 11:28:00,1.99738,1.99746,1.99714,1.99746,4543049.0
2006-03-08 11:29:00,1.99745,1.99784,1.99745,1.99784,17925166.0
2006-03-08 11:30:00,1.9978,1.99804,1.99764,1.998,8484098.0
2006-03-08 11:31:00,1.99814,1.99834,1.99795,1.99813,2897363.0
2006-03-08 11:32:00,1.99824,1.9984,1.99817,1.99832,5893044.0
2006-03-08 11:33:00,1.99822,1.99823,1.99792,1.99792,1933682.0
2006-03-08 11:34:00,1.99804,1.99842,1.99804,1.99842,413729.0
2006-03-08 11:35:00,1.99869,1.99903,1.99869,1.99884,17159993.0
2006-03-08 11:36:00,1.99896,1.99896,1.99855,1.99877,1767231.0
2006-03-08 11:37:00,1.9986,1.99884,1.9985,1.99866,11943015.0
2006-03-08 11:38:00,1.99868,1.99889,1.99865,1.99868,7286131.0
2006-03-08 11:39:00,1.99877,1.99877,1.99852,1.99852,1910608.0
2006-03-08 11:40:00,1.99842,1.99877,1.99842,1.99862,5414972.0
2006-03-08 11:41:00,1.9986,1.99888,1.99853,1.99864,4878729.0
2006-03-08 11:42:00,1.99894,1.99958,1.99894,1.99958,15457971.0
2006-03-08 11:43:00,1.9997,1.99987,1.999,1.999,8061401.0
2006-03-08 11:44:00,1.99933,1.99951,1.99926,1.99926,2152734.0
2006-03-08 11:45:00,1.99956,1.99956,1.99928,1.9993,4669146.0
2006-03-08 11:46:00,1.99939,1.99953,1.99939,1.99942,2194374.0
2006-03-08 11:47:00,1.99919,1.99919,1.99904,1.99904,18305682.0
2006-03-08 11:48:00,1.99904,1.99951,1.99904,1.99951,5277376.0
2006-03-08 11:49:00,1.99965,1.99965,1.99903,1.99903,4151322.0
2006-03-08 11:50:00,1.99907,1.99907,1.99889,1.99898,5142617.0
2006-03-08 11:51:00,1.99923,1.99979,1.99923,1.99968,7976614.0
2006-03-08 11:52:00,1.99963,1.99998,1.99891,1.99891,4120159.0
2006-03-08 11:53:00,1.99896,1.99919,1.9988,1.99883,1733199.0
2006-03-08 11:54:00,1.9987,1.99906,1.9985,1.99881,21099705.0
2006-03-08 11:55:00,1.99864,1.99864,1.99835,1.99853,2593140.0
2006-03-08 11:56:00,1.99859,1.99882,1.99852,1.99852,915387.0
2006-03-08 11:57:00,1.99842,1.99889,1.99842,1.99878,4891225.0
2006-03-08 11:58:00,1.99877,1.99912,1.9985,1.99912,4165063.0
2006-03-08 11:59:00,1.99894,1.99931,1.99867,1.99917,3213008.0
2006-03-08 12:00:00,1.99883,1.9992,1.99854,1.9992,10590384.0
2006-03-08 12:01:00,1.99926,1.99958,1.99922,1.99958,4340463.0
2006-03-08 12:02:00,1.99969,2.00017,1.99969,2.00017,4799906.0
2006-03-08 12:03:00,2.0002,2.00084,2.0002,2.00084,6508999.0
2006-03-08 12:04:00,2.00078,2.00172,2.00078,2.00172,24349631.0
2006-03-08 12:05:00,2.00172,2.00203,2.00125,2.00203,9706195.0
2006-03-08 12:06:00,2.00187,2.00238,2.00187,2.00196,4946065.0
2006-03-08 12:07:00,2.00201,2.00226,2.00201,2.00201,5733751.0
2006-03-08 12:08:00,2.00221,2.00221,2.00184,2.00184,7659357.0
2006-03-08 12:09:00,2.00135,2.00166,2.00126,2.00144,7034980.0
2006-03-08 12:10:00,2.00163,2.00163,2.00123,2.00123,3732320.0
2006-03-08 12:11:00,2.0012,2.00136,2.00107,2.00136,8269014.0
2006-03-08 12:12:00,2.00147,2.00147,2.00118,2.00118,2390621.0
2006-03-08 12:13:00,2.00117,2.00169,2.00117,2.00151,5245807.0
2006-03-08 12:14:00,2.00144,2.00243,2.00144,2.0022,1249508.0
2006-03-08 12:15:00,2.00204,2.00204,2.00147,2.00171,10838794.0
2006-03-08 12:16:00,2.00189,2.00199,2.00179,2.00179,661602.0
2006-03-08 12:17:00,2.00166,2.00215,2.00166,2.00188,12414458.0
2006-03-08 12:18:00,2.00198,2.00198,2.00169,2.00169,1688111.0
2006-03-08 12:19:00,2.00193,2.00193,2.00169,2.00186,10554860.0
2006-03-08 12:20:00,2.00174,2.00207,2.00174,2.00207,6872814.0
2006-03-08 12:21:00,2.00246,2.00246,2.00221,2.0024,9557801.0
2006-03-08 12:22:00,2.00253,2.00281,2.00253,2.00269,8818722.0
2006-03-08 12:23:00,2.00272,2.00272,2.00196,2.0022,9552311.0
2006-03-08 12:24:00,2.00243,2.00281,2.00243,2.0025,10508606.0
2006-03-08 12:25:00,2.00256,2.00256,2.00228,2.00231,17062880.0
2006-03-08 12:26:00,2.00236,2.00253,2.00185,2.00185,11981286.0
2006-03-08 12:27:00,2.00194,2.00199,2.00176,2.00176,1825510.0
2006-03-08 12:28:00,2.00178,2.00233,2.00162,2.00233,6031605.0
2006-03-08 12:29:00,2.00192,2.00192,2.00159,2.0017,1221175.0
2006-03-08 12:30:00,2.00144,2.00147,2.001,2.001,15262004.0
2006-03-08 12:31:00,2.00087,2.00087,2.00019,2.00039,8840370.0
2006-03-08 12:32:00,2.00026,2.00026,1.99953,1.99953,3799597.0
2006-03-08 12:33:00,1.99945,1.99991,1.99945,1.99972,4846122.0
2006-03-08 12:34:00,1.99981,2.00035,1.99981,1.99981,3761951.0
2006-03-08 12:35:00,2.00051,2.00052,2.00017,2.00032,9268594.0
2006-03-08 12:36:00,2.0007,2.0007,2.00038,2.00038,6235646.0
2006-03-08 12:37:00,2.00041,2.00041,1.99983,2.0001,21274402.0
2006-03-08 12:38:00,1.99977,2.00038,1.99951,2.00038,1676959.0
2006-03-08 12:39:00,2.00089,2.00089,2.00035,2.00035,12952577.0
2006-03-08 12:40:00,2.00045,2.00138,2.00045,2.00135,3269617.0
2006-03-08 12:41:00,2.00119,2.00119,2.00048,2.00068,2605760.0
2006-03-08 12:42:00,2.00083,2.00103,2.00083,2.00087,2185099.0
2006-03-08 12:43:00,2.001,2.00109,2.00077,2.00077,2697960.0
2006-03-08 12:44:00,2.00085,2.0012,2.00085,2.0012,2657901.0
2006-03-08 12:45:00,2.00116,2.00116,2.00085,2.00085,906227.0
2006-03-08 12:46:00,2.00066,2.00122,2.00066,2.00108,4481947.0
2006-03-08 12:47:00,2.00096,2.00096,2.00065,2.00074,5676948.0
2006-03-08 12:48:00,2.0006,2.00072,2.00042,2.00045,11044296.0
2006-03-08 12:49:00,2.00057,2.0006,2.0004,2.0006,6731471.0
2006-03-08 12:50:00,2.00025,2.00025,1.99956,1.9997,8040206.0
2006-03-08 12:51:00,1.99971,1.99982,1.99953,1.99953,16222592.0
2006-03-08 12:52:00,1.99929,1.9999,1.99929,1.99948,11145255.0
2006-03-08 12:53:00,1.99938,1.9997,1.99938,1.9997,2547752.0
2006-03-08 12:54:00,1.99966,2.00029,1.99966,2.00029,3967488.0
2006-03-08 12:55:00,2.00033,2.00107,2.00033,2.00107,3100388.0
2006-03-08 12:56:00,2.00138,2.00165,2.00138,2.00161,1054149.0
2006-03-08 12:57:00,2.00176,2.0021,2.00176,2.002,8277608.0
2006-03-08 12:58:00,2.00218,2.00237,2.00185,2.00185,17797266.0
2006-03-08 12:59:00,2.00209,2.00209,2.00176,2.00176,15062048.0
2006-03-08 13:00:00,2.00154,2.00181,2.00124,2.00181,4723579.0
2006-03-08 13:01:00,2.0019,2.0019,2.00173,2.00173,2779833.0
2006-03-08 13:02:00,2.00152,2.00205,2.00152,2.00205,2246161.0
2006-03-08 13:03:00,2.00219,2.00219,2.00208,2.00208,1564410.0
2006-03-08 13:04:00,2.00183,2.0021,2.00183,2.00209,17349919.0
2006-03-08 13:05:00,2.00191,2.00199,2.00175,2.00192,626658.0
2006-03-08 13:06:00,2.00196,2.0023,2.00196,2.00219,5625148.0
2006-03-08 13:07:00,2.00234,2.00234,2.00209,2.00224,2536056.0
2006-03-08 13:08:00,2.00213,2.00213,2.00184,2.00185,5502560.0
2006-03-08 13:09:00,2.00183,2.00189,2.0015,2.00189,5209951.0
2006-03-08 13:10:00,2.00189,2.00202,2.00189,2.00202,15297445.0
2006-03-08 13:11:00,2.00203,2.00203,2.00147,2.00147,2267389.0
2006-03-08 13:12:00,2.00157,2.00158,2.00103,2.00103,14825369.0
2006-03-08 13:13:00,2.00114,2.00132,2.00085,2.00085,8030896.0
2006-03-08 13:14:00,2.00085,2.00115,2.00085,2.00108,14692610.0
2006-03-08 13:15:00,2.00138,2.00167,2.00138,2.00167,12355862.0
2006-03-08 13:16:00,2.00183,2.00208,2.00153,2.00189,10260175.0
2006-03-08 13:17:00,2.00189,2.00214,2.00189,2.00214,4149759.0
2006-03-08 13:18:00,2.00208,2.00267,2.00208,2.00267,3422008.0
2006-03-08 13:19:00,2.00288,2.00291,2.00247,2.00291,4578384.0
2006-03-08 13:21:00,2.00277,2.00277,2.00245,2.00245,2545635.0
2006-03-08 13:22:00,2.00246,2.00267,2.00246,2.00247,1132887.0
2006-03-08 13:23:00,2.00261,2.00264,2.00261,2.00264,61997.0
2006-03-08 13:24:00,2.00281,2.00285,2.00228,2.00285,11160926.0
2006-03-08 13:25:00,2.00291,2.0037,2.00291,2.00363,3168843.0
2006-03-08 13:26:00,2.00347,2.00347,2.00277,2.00283,6422696.0
2006-03-08 13:27:00,2.00288,2.00308,2.00238,2.00242,3592863.0
2006-03-08 13:28:00,2.00271,2.00305,2.00271,2.00287,7483142.0
2006-03-08 13:29:00,2.00317,2.00317,2.00291,2.00291,5627491.0
2006-03-08 13:30:00,2.003,2.003,2.00294,2.00294,1117922.0
2006-03-08 13:31:00,2.00303,2.00311,2.00292,2.00292,15047895.0
2006-03-08 13:32:00,2.00295,2.00301,2.0027,2.00301,8558228.0
2006-03-08 13:33:00,2.00276,2.00332,2.00272,2.00332,1453029.0
2006-03-08 13:34:00,2.00288,2.00383,2.00288,2.00341,5253970.0
2006-03-08 13:35:00,2.00355,2.00433,2.00355,2.00433,6242523.0
2006-03-08 13:36:00,2.00425,2.00425,2.00409,2.00421,771920.0
2006-03-08 13:37:00,2.00411,2.0044,2.00411,2.00422,2665085.0
2006-03-08 13:38:00,2.00425,2.00446,2.0041,2.00446,11040993.0
2006-03-08 13:39:00,2.00448,2.00448,2.0041,2.0041,3346645.0
2006-03-08 13:40:00,2.00437,2.00437,2.00407,2.00415,14658858.0
2006-03-08 13:41:00,2.00418,2.00418,2.00336,2.00336,4320180.0
2006-03-08 13:42:00,2.003,2.00322,2.003,2.00301,935879.0
2006-03-08 13:43:00,2.00305,2.00378,2.00305,2.00378,2896956.0
2006-03-08 13:44:00,2.00357,2.00362,2.00286,2.0032,3263250.0
2006-03-08 13:45:00,2.00342,2.00352,2.00312,2.00338,4170594.0
2006-03-08 13:46:00,2.0033,2.0033,2.00273,2.00294,1163114.0
2006-03-08 13:47:00,2.00307,2.00372,2.00307,2.00372,4054352.0
2006-03-08 13:48:00,2.00378,2.00378,2.00298,2.00298,2931535.0
2006-03-08 13:49:00,2.00278,2.00301,2.00264,2.00298,3387489.0
2006-03-08 13:50:00,2.00306,2.00311,2.003,2.003,4892448.0
2006-03-08 13:51:00,2.00322,2.00322,2.00295,2.00295,15463946.0
2006-03-08 13:52:00,2.00289,2.00289,2.00234,2.00252,5788504.0
2006-03-08 13:53:00,2.00262,2.00279,2.00259,2.00265,9980376.0
2006-03-08 13:54:00,2.00263,2.00265,2.00251,2.00265,630793.0
2006-03-08 13:55:00,2.00266,2.00266,2.00213,2.00213,9582869.0
2006-03-08 13:56:00,2.0024,2.0024,2.00221,2.00237,1550528.0
2006-03-08 13:57:00,2.00254,2.00333,2.00254,2.00331,11815014.0
2006-03-08 13:58:00,2.00361,2.00361,2.00275,2.00295,11255880.0
2006-03-08 13:59:00,2.003,2.003,2.00272,2.00272,7626546.0
2006-03-08 14:00:00,2.00286,2.0035,2.00286,2.0035,24635722.0
2006-03-08 14:01:00,2.00355,2.00369,2.00325,2.00325,4891390.0
2006-03-08 14:02:00,2.00343,2.00434,2.00343,2.00422,12513408.0
2006-03-08 14:03:00,2.00399,2.00454,2.0039,2.00454,1662628.0
2006-03-08 14:04:00,2.00451,2.00451,2.0043,2.0043,2813992.0
2006-03-08 14:05:00,2.0042,2.0045,2.00408,2.0045,10302151.0
2006-03-08 14:06:00,2.00426,2.0043,2.00391,2.00398,832502.0
2006-03-08 14:07:00,2.0041,2.00421,2.00359,2.00382,23991123.0
2006-03-08 14:08:00,2.00399,2.00399,2.00383,2.00397,11603589.0
2006-03-08 14:09:00,2.00392,2.00392,2.00364,2.00367,4607943.0
2006-03-08 14:10:00,2.00377,2.00377,2.00367,2.00376,9766359.0
2006-03-08 14:11:00,2.00379,2.00379,2.00301,2.00341,6668432.0
2006-03-08 14:12:00,2.00345,2.00346,2.00325,2.00336,3439831.0
2006-03-08 14:13:00,2.00352,2.00352,2.00337,2.00345,2968161.0
2006-03-08 14:14:00,2.00352,2.00398,2.00352,2.00392,3765517.0
2006-03-08 14:15:00,2.00372,2.00375,2.00346,2.00346,5285015.0
2006-03-08 14:16:00,2.00338,2.00346,2.0033,2.0033,5634749.0
2006-03-08 14:17:00,2.00334,2.00347,2.00322,2.00324,3052674.0
2006-03-08 14:18:00,2.00296,2.0033,2.00296,2.00311,6814759.0
2006-03-08 14:19:00,2.00312,2.00313,2.0029,2.00306,7092729.0
2006-03-08 14:21:00,2.00305,2.00321,2.00267,2.00267,4418966.0
2006-03-08 14:22:00,2.00292,2.00363,2.00292,2.00363,686063.0
2006-03-08 14:23:00,2.00357,2.00406,2.00357,2.00391,10485543.0
2006-03-08 14:24:00,2.00372,2.00465,2.00372,2.00427,4199407.0
2006-03-08 14:25:00,2.00445,2.00445,2.00407,2.0044,5503707.0
2006-03-08 14:26:00,2.0046,2.0046,2.00399,2.00399,847146.0
2006-03-08 14:27:00,2.00411,2.00413,2.00368,2.00368,8388532.0
2006-03-08 14:28:00,2.00381,2.00384,2.00357,2.00384,10201671.0
2006-03-08 14:29:00,2.00387,2.00457,2.00387,2.00437,2068810.0
2006-03-08 14:30:00,2.00432,2.00432,2.00362,2.00363,2009064.0
2006-03-08 14:31:00,2.00364,2.00404,2.00356,2.00356,851833.0
2006-03-08 14:32:00,2.00363,2.00363,2.0033,2.00353,7327596.0
2006-03-08 14:33:00,2.00358,2.00364,2.00349,2.00356,13050797.0
2006-03-08 14:35:00,2.00344,2.00344,2.00305,2.00305,9953555.0
2006-03-08 14:36:00,2.00309,2.00347,2.00309,2.00347,19651929.0
2006-03-08 14:37:00,2.00344,2.00381,2.00344,2.00381,5344475.0
2006-03-08 14:38:00,2.00385,2.00385,2.00351,2.00351,3776373.0
2006-03-08 14:39:00,2.00387,2.00447,2.00387,2.00447,1412472.0
2006-03-08 14:40:00,2.00437,2.00437,2.00339,2.00373,8177472.0
2006-03-08 14:41:00,2.00369,2.00378,2.00359,2.00378,623442.0
2006-03-08 14:42:00,2.00374,2.00383,2.0035,2.00383,1598197.0
2006-03-08 14:43:00,2.00369,2.00369,2.00339,2.00358,4366120.0
2006-03-08 14:44:00,2.00371,2.0039,2.00371,2.00374,1396879.0
2006-03-08 14:45:00,2.0037,2.00405,2.00357,2.00405,14137440.0
2006-03-08 14:46:00,2.00405,2.00434,2.00405,2.00413,14928663.0
2006-03-08 14:47:00,2.00402,2.00431,2.00402,2.00431,1696323.0
2006-03-08 14:48:00,2.00434,2.00434,2.00405,2.00405,4275853.0
2006-03-08 14:49:00,2.00405,2.00428,2.00405,2.00428,8780212.0
2006-03-08 14:50:00,2.00434,2.00434,2.00393,2.00434,6977722.0
2006-03-08 14:51:00,2.00412,2.0045,2.00412,2.00429,3059519.0
2006-03-08 14:52:00,2.00414,2.00438,2.00414,2.00431,6510703.0
2006-03-08 14:53:00,2.00434,2.00437,2.0042,2.00435,8488592.0
2006-03-08 14:54:00,2.00437,2.00445,2.00428,2.00445,3822586.0
2006-03-08 14:55:00,2.0044,2.0045,2.00427,2.00427,4305355.0
2006-03-08 14:56:00,2.00435,2.00435,2.00367,2.00367,1630020.0
2006-03-08 14:57:00,2.00373,2.00384,2.00335,2.00384,1051500.0
2006-03-08 14:58:00,2.00379,2.00379,2.00341,2.00341,4380737.0
2006-03-08 14:59:00,2.00332,2.00332,2.00296,2.00313,9063621.0
2006-03-08 15:00:00,2.00322,2.00322,2.00241,2.00241,8461622.0
2006-03-08 15:01:00,2.00257,2.00282,2.00257,2.00282,3390085.0
2006-03-08 15:02:00,2.00277,2.00277,2.00257,2.0026,540089.0
2006-03-08 15:03:00,2.00248,2.00283,2.00248,2.00283,1148055.0
2006-03-08 15:04:00,2.0026,2.00262,2.00228,2.00228,8043443.0
2006-03-08 15:05:00,2.00215,2.00235,2.00215,2.00234,3702942.0
2006-03-08 15:06:00,2.0025,2.00252,2.00196,2.00231,17634059.0
2006-03-08 15:07:00,2.00241,2.00241,2.00218,2.00232,1287228.0
2006-03-08 15:08:00,2.00217,2.00217,2.00167,2.00167,9649756.0
2006-03-08 15:09:00,2.00165,2.00167,2.00151,2.00163,4380321.0
2006-03-08 15:10:00,2.00183,2.00247,2.00183,2.00226,11056371.0
2006-03-08 15:11:00,2.00225,2.00241,2.00214,2.00214,9465421.0
2006-03-08 15:12:00,2.00223,2.00223,2.00172,2.00172,6341760.0
2006-03-08 15:13:00,2.00145,2.00162,2.00126,2.00151,8946765.0
2006-03-08 15:14:00,2.00127,2.00127,2.00096,2.00116,2269894.0
2006-03-08 15:15:00,2.00114,2.00139,2.00078,2.00126,8321732.0
2006-03-08 15:16:00,2.00101,2.00133,2.00101,2.00122,5625399.0
2006-03-08 15:17:00,2.00108,2.00177,2.00088,2.00177,9204332.0
2006-03-08 15:18:00,2.00189,2.00246,2.00181,2.0022,6704139.0
2006-03-08 15:19:00,2.00248,2.00248,2.00173,2.00238,9871952.0
2006-03-08 15:20:00,2.00258,2.00261,2.00212,2.00212,8336706.0
2006-03-08 15:21:00,2.00212,2.00212,2.00178,2.00179,2277914.0
2006-03-08 15:22:00,2.00188,2.00195,2.0018,2.00182,15543042.0
2006-03-08 15:23:00,2.00166,2.00166,2.00108,2.00108,1752358.0
2006-03-08 15:24:00,2.00112,2.00151,2.00087,2.00087,4787190.0
2006-03-08 15:25:00,2.00123,2.00123,2.0009,2.0011,18982520.0
2006-03-08 15:26:00,2.00106,2.00139,2.00096,2.00139,1637157.0
2006-03-08 15:27:00,2.00127,2.00132,2.00102,2.00102,9620257.0
2006-03-08 15:28:00,2.0013,2.00156,2.00117,2.00117,17324891.0
2006-03-08 15:29:00,2.00121,2.00156,2.00098,2.00156,2346238.0
2006-03-08 15:30:00,2.00145,2.00158,2.00145,2.00153,4419866.0
2006-03-08 15:31:00,2.00165,2.00172,2.00134,2.00134,1319470.0
2006-03-08 15:32:00,2.0015,2.00168,2.00137,2.0015,4552686.0
2006-03-08 15:33:00,2.00176,2.00176,2.00133,2.00133,1830879.0
2006-03-08 15:34:00,2.00122,2.00142,2.00111,2.0014,10391524.0
2006-03-08 15:35:00,2.00148,2.00148,2.00127,2.0014,13385722.0
2006-03-08 15:36:00,2.00127,2.00197,2.00127,2.00186,6507851.0
2006-03-08 15:37:00,2.00183,2.00243,2.00183,2.00214,5472432.0
2006-03-08 15:38:00,2.00205,2.00221,2.00191,2.00191,19121497.0
2006-03-08 15:39:00,2.0018,2.0018,2.0006,2.0006,4526918.0
2006-03-08 15:40:00,2.00074,2.00074,2.00027,2.00027,8702886.0
2006-03-08 15:41:00,2.00029,2.00029,2.00013,2.00024,818427.0
2006-03-08 15:42:00,2.00047,2.00065,2.0002,2.0002,7336210.0
2006-03-08 15:43:00,2.00027,2.0007,2.00021,2.0007,11259089.0
2006-03-08 15:44:00,2.00084,2.00203,2.00084,2.00203,972963.0
2006-03-08 15:45:00,2.00188,2.00188,2.00151,2.0018,13222389.0
2006-03-08 15:46:00,2.00178,2.00186,2.00145,2.00186,2850130.0
2006-03-08 15:47:00,2.00191,2.00191,2.00156,2.00161,1743495.0
2006-03-08 15:48:00,2.00209,2.00226,2.00183,2.00183,4006061.0
2006-03-08 15:49:00,2.00184,2.00208,2.00183,2.00183,1842727.0
2006-03-08 15:50:00,2.00174,2.00174,2.00137,2.00145,1798380.0
2006-03-08 15:51:00,2.00157,2.0018,2.00146,2.0018,3789814.0
2006-03-08 15:52:00,2.00178,2.00178,2.00156,2.00156,14579931.0
2006-03-08 15:53:00,2.00166,2.00179,2.00112,2.00179,10376768.0
2006-03-08 15:54:00,2.00171,2.00207,2.00171,2.00207,2487526.0
2006-03-08 15:55:00,2.00223,2.00223,2.00175,2.00175,1097894.0
2006-03-08 15:56:00,2.00166,2.00166,2.00145,2.00145,4245093.0
2006-03-08 15:57:00,2.00162,2.00186,2.00154,2.00154,6347568.0
2006-03-08 15:58:00,2.00177,2.00177,2.00134,2.00146,7526768.0
2006-03-08 15:59:00,2.00171,2.00171,2.00054,2.00054,2346375.0
2006-03-08 16:00:00,2.00049,2.00129,2.00049,2.00123,4789964.0
2006-03-08 16:01:00,2.00133,2.00133,2.00097,2.00126,1478436.0
2006-03-08 16:02:00,2.0014,2.0014,2.0011,2.00129,7493404.0
2006-03-08 16:03:00,2.00137,2.00137,2.00057,2.00057,6891139.0
2006-03-08 16:04:00,2.00062,2.0008,2.00055,2.00067,3957159.0
2006-03-08 16:05:00,2.00063,2.00082,2.00061,2.00082,296420.0
2006-03-08 16:06:00,2.00089,2.00092,2.00061,2.00064,1268974.0
2006-03-08 16:07:00,2.00079,2.00133,2.00059,2.00133,17380581.0
2006-03-08 16:08:00,2.00177,2.00228,2.00177,2.00198,6228696.0
2006-03-08 16:09:00,2.00189,2.00224,2.00189,2.00224,2592978.0
2006-03-08 16:10:00,2.00232,2.00296,2.00232,2.00278,3194565.0
2006-03-08 16:11:00,2.00261,2.00295,2.00261,2.00295,2371865.0
2006-03-08 16:12:00,2.00293,2.00293,2.00185,2.00206,7178961.0
2006-03-08 16:13:00,2.00221,2.00238,2.00158,2.00158,13506249.0
2006-03-08 16:14:00,2.00138,2.00171,2.00134,2.00163,6387542.0
2006-03-08 16:15:00,2.00169,2.00192,2.00169,2.00169,13759475.0
2006-03-08 16:16:00,2.00151,2.00176,2.00114,2.00176,1683441.0
2006-03-08 16:17:00,2.00163,2.00163,2.0012,2.0012,2705283.0
2006-03-08 16:18:00,2.00134,2.00166,2.00132,2.0014,17845611.0
2006-03-08 16:19:00,2.00137,2.00152,2.00122,2.00137,10072677.0
2006-03-08 16:20:00,2.00134,2.00134,2.00102,2.0011,2441953.0
2006-03-08 16:21:00,2.00106,2.00187,2.00106,2.00187,4273691.0
2006-03-08 16:22:00,2.00187,2.0021,2.00178,2.00178,12668767.0
2006-03-08 16:23:00,2.00159,2.00189,2.00153,2.00189,23681269.0
2006-03-08 16:24:00,2.00208,2.00208,2.00174,2.00174,1348586.0
2006-03-08 16:25:00,2.00163,2.0019,2.00163,2.0019,2966393.0
2006-03-08 16:26:00,2.00195,2.00195,2.00151,2.00151,2848590.0
2006-03-08 16:27:00,2.00159,2.00255,2.00153,2.00196,2052051.0
2006-03-08 16:28:00,2.00219,2.00227,2.00219,2.00227,1592107.0
2006-03-08 16:29:00,2.00238,2.00292,2.00238,2.00292,2768743.0
2006-03-08 16:30:00,2.00301,2.00326,2.00301,2.00326,1329728.0
2006-03-08 16:31:00,2.00387,2.00387,2.00363,2.00363,19748773.0
2006-03-08 16:32:00,2.00348,2.00348,2.00275,2.00275,5601678.0
2006-03-08 16:33:00,2.00262,2.00262,2.00208,2.00219,822235.0
2006-03-08 16:34:00,2.00218,2.00233,2.00218,2.00232,9182005.0
2006-03-08 16:35:00,2.00203,2.00203,2.00146,2.0019,6632436.0
2006-03-08 16:36:00,2.00139,2.00148,2.00094,2.00094,2558949.0
2006-03-08 16:37:00,2.00096,2.00134,2.00096,2.00134,785832.0
2006-03-08 16:38:00,2.00171,2.002,2.00171,2.00195,14288470.0
2006-03-08 16:39:00,2.00186,2.00196,2.00168,2.00168,3209738.0
2006-03-08 16:40:00,2.00162,2.00185,2.00145,2.00185,2465228.0
2006-03-08 16:41:00,2.00188,2.00192,2.00178,2.00178,1164841.0
2006-03-08 16:42:00,2.00201,2.00213,2.00169,2.00169,6224444.0
2006-03-08 16:43:00,2.00199,2.00233,2.00199,2.00226,4658661.0
2006-03-08 16:44:00,2.00215,2.00252,2.00215,2.00252,2046401.0
2006-03-08 16:45:00,2.00243,2.0026,2.00237,2.00237,1345858.0
2006-03-08 16:46:00,2.00197,2.00216,2.00179,2.00216,7082500.0
2006-03-08 16:47:00,2.00215,2.00258,2.00215,2.00258,4804319.0
2006-03-08 16:48:00,2.00257,2.00326,2.00257,2.00326,3924817.0
2006-03-08 16:49:00,2.00341,2.00375,2.00329,2.00375,5671635.0
2006-03-08 16:50:00,2.00382,2.00382,2.00354,2.00359,11523160.0
2006-03-08 16:51:00,2.00371,2.00371,2.00323,2.00327,999505.0
2006-03-08 16:52:00,2.00328,2.00345,2.00302,2.00302,4850921.0
2006-03-08 16:53:00,2.00273,2.0029,2.00273,2.00288,19759689.0
2006-03-08 16:54:00,2.00307,2.00342,2.00307,2.00313,16036328.0
2006-03-08 16:55:00,2.00332,2.00332,2.00307,2.00307,9944216.0
2006-03-08 16:56:00,2.00288,2.00322,2.00288,2.00319,992206.0
2006-03-08 16:57:00,2.00302,2.00302,2.00278,2.00299,11754354.0
2006-03-08 16:58:00,2.00262,2.00298,2.00262,2.00268,6930237.0
2006-03-08 16:59:00,2.00255,2.00273,2.00255,2.00264,685394.0
2006-03-08 17:00:00,2.00245,2.00245,2.0015,2.0015,8619256.0
2006-03-08 17:01:00,2.0018,2.0018,2.00159,2.00159,233152.0
2006-03-08 17:02:00,2.00149,2.00149,2.00126,2.00126,3707387.0
2006-03-08 17:03:00,2.00127,2.00127,2.00071,2.0009,1139333.0
2006-03-08 17:04:00,2.00114,2.0014,2.00101,2.0014,6530438.0
2006-03-08 17:05:00,2.00143,2.00191,2.00143,2.00191,1658620.0
2006-03-08 17:06:00,2.00211,2.00243,2.00162,2.00162,5093571.0
2006-03-08 17:07:00,2.00177,2.00185,2.00169,2.00185,2245947.0
2006-03-08 17:08:00,2.00197,2.00264,2.00186,2.00255,9154771.0
2006-03-08 17:09:00,2.00252,2.00273,2.00178,2.00188,21760037.0
2006-03-08 17:10:00,2.00191,2.00241,2.00191,2.00206,6708066.0
2006-03-08 17:11:00,2.00203,2.00208,2.00129,2.00129,9119356.0
2006-03-08 17:12:00,2.00138,2.00138,2.00091,2.00091,6092774.0
2006-03-08 17:13:00,2.00082,2.00093,2.00064,2.0008,6447816.0
2006-03-08 17:14:00,2.00115,2.00116,2.00084,2.00116,6632864.0
2006-03-08 17:15:00,2.00116,2.00144,2.00105,2.00105,6888993.0
2006-03-08 17:16:00,2.00087,2.00111,2.00087,2.00111,2966391.0
2006-03-08 17:17:00,2.00128,2.00128,2.00096,2.00108,9217491.0
2006-03-08 17:18:00,2.00098,2.00132,2.00074,2.00074,3052142.0
2006-03-08 17:19:00,2.00067,2.0011,2.00067,2.0011,2239220.0
2006-03-08 17:20:00,2.00107,2.00128,2.00075,2.00075,5801765.0
2006-03-08 17:21:00,2.00075,2.00096,2.00068,2.00068,9783679.0
2006-03-08 17:22:00,2.00079,2.00108,2.00079,2.00088,4755399.0
2006-03-08 17:23:00,2.00082,2.00105,2.00082,2.00105,12886604.0
2006-03-08 17:24:00,2.00095,2.00095,2.0005,2.0005,3115967.0
2006-03-08 17:25:00,2.00045,2.00063,2.00035,2.00063,6141856.0
2006-03-08 17:26:00,2.00066,2.00072,2.00045,2.00045,5493244.0
2006-03-08 17:27:00,2.00065,2.00114,2.00065,2.00114,2959880.0
2006-03-08 17:28:00,2.00088,2.00088,2.00029,2.00059,2886322.0
2006-03-08 17:29:00,2.00058,2.00084,2.00058,2.00065,1272219.0
2006-03-08 17:30:00,2.0007,2.0007,2.0003,2.00045,3154844.0
2006-03-08 17:31:00,2.00032,2.00064,2.00032,2.00053,8940178.0
2006-03-08 17:32:00,2.00067,2.0018,2.00067,2.0018,4046943.0
2006-03-08 17:33:00,2.00177,2.00177,2.00129,2.00168,1035803.0
2006-03-08 17:34:00,2.0019,2.0019,2.00127,2.00154,21199640.0
2006-03-08 17:35:00,2.00143,2.00172,2.00143,2.00172,2703355.0
2006-03-08 17:36:00,2.00177,2.0021,2.00166,2.00177,16210235.0
2006-03-08 17:37:00,2.00171,2.00196,2.00168,2.00168,2628179.0
2006-03-08 17:38:00,2.00168,2.00193,2.00161,2.00193,5745483.0
2006-03-08 17:39:00,2.00184,2.00195,2.00158,2.00158,29053292.0
2006-03-08 17:40:00,2.00129,2.00175,2.00129,2.00135,876372.0
2006-03-08 17:41:00,2.0012,2.00143,2.00106,2.00123,8572649.0
2006-03-08 17:42:00,2.00116,2.00123,2.00109,2.00117,5732495.0
2006-03-08 17:43:00,2.00125,2.00125,2.00073,2.00077,8724757.0
2006-03-08 17:44:00,2.00066,2.0011,2.00066,2.00105,14470460.0
2006-03-08 17:45:00,2.00087,2.00087,2.00065,2.00065,5415744.0
2006-03-08 17:46:00,2.00059,2.00121,2.00053,2.00121,3887356.0
2006-03-08 17:47:00,2.00106,2.00152,2.00106,2.00152,3546372.0
2006-03-08 17:48:00,2.0011,2.00166,2.0011,2.00166,3217127.0
2006-03-08 17:49:00,2.00167,2.00176,2.00167,2.00176,15151976.0
2006-03-08 17:50:00,2.00187,2.00194,2.00175,2.00193,2639616.0
2006-03-08 17:51:00,2.00195,2.00215,2.00156,2.00182,5431142.0
2006-03-08 17:52:00,2.00175,2.00175,2.00117,2.00117,18495044.0
2006-03-08 17:53:00,2.00134,2.00143,2.00083,2.00104,3921613.0
2006-03-08 17:54:00,2.0012,2.00149,2.00114,2.00145,4239217.0
2006-03-08 17:55:00,2.00145,2.00187,2.00145,2.00185,6252097.0
2006-03-08 17:56:00,2.00163,2.00221,2.00163,2.00221,10882445.0
2006-03-08 17:57:00,2.00187,2.00189,2.00174,2.00187,4300262.0
2006-03-08 17:58:00,2.00177,2.00245,2.00177,2.00245,5181403.0
2006-03-08 17:59:00,2.00281,2.00363,2.0028,2.00332,4584075.0
2006-03-08 18:00:00,2.00327,2.00327,2.00246,2.00247,1052329.0
2006-03-08 18:01:00,2.00225,2.00275,2.00221,2.00275,10770248.0
2006-03-08 18:02:00,2.00302,2.00302,2.00203,2.00203,9392916.0
2006-03-08 18:03:00,2.00242,2.00254,2.00227,2.00227,3057984.0
2006-03-08 18:04:00,2.00233,2.00233,2.00207,2.00221,7427558.0
2006-03-08 18:05:00,2.00225,2.00258,2.00225,2.00258,2572353.0
2006-03-08 18:06:00,2.00272,2.00273,2.00251,2.00273,22301029.0
2006-03-08 18:07:00,2.00284,2.00311,2.0025,2.00294,9859746.0
2006-03-08 18:08:00,2.0033,2.00344,2.00318,2.0033,3957384.0
2006-03-08 18:09:00,2.00339,2.00374,2.00328,2.00337,21779889.0
2006-03-08 18:10:00,2.00382,2.00386,2.00331,2.00349,795710.0
2006-03-08 18:11:00,2.0033,2.0033,2.00273,2.00297,16951322.0
2006-03-08 18:12:00,2.00287,2.00307,2.00287,2.00294,15134796.0
2006-03-08 18:13:00,2.00316,2.00332,2.00297,2.00311,22085124.0
2006-03-08 18:14:00,2.00297,2.00297,2.00284,2.00284,3843313.0
2006-03-08 18:15:00,2.00324,2.00396,2.00324,2.00396,6374397.0
2006-03-08 18:16:00,2.0044,2.00458,2.00423,2.00458,5517616.0
2006-03-08 18:17:00,2.00455,2.00455,2.00404,2.0041,2098661.0
2006-03-08 18:18:00,2.0041,2.00475,2.0041,2.00475,14657809.0
2006-03-08 18:19:00,2.00467,2.00467,2.0043,2.00447,3806648.0
2006-03-08 18:20:00,2.00434,2.00434,2.0041,2.0041,4386435.0
2006-03-08 18:21:00,2.00397,2.00413,2.00382,2.00401,2655190.0
2006-03-08 18:22:00,2.00433,2.00437,2.00412,2.0042,5925856.0
2006-03-08 18:23:00,2.00415,2.0049,2.00415,2.00467,29756963.0
2006-03-08 18:24:00,2.00504,2.00621,2.00504,2.00621,13869481.0
2006-03-08 18:25:00,2.00655,2.00655,2.00594,2.00602,3674136.0
2006-03-08 18:26:00,2.00623,2.00624,2.00585,2.00585,2161129.0
2006-03-08 18:27:00,2.00558,2.00603,2.00558,2.00603,9909860.0
2006-03-08 18:28:00,2.00611,2.00611,2.0056,2.0056,1297271.0
2006-03-08 18:29:00,2.00572,2.00606,2.00563,2.00606,14652383.0
2006-03-08 18:30:00,2.00608,2.00608,2.00576,2.00576,6034367.0
2006-03-08 18:31:00,2.00598,2.00609,2.00596,2.00596,2478676.0
2006-03-08 18:32:00,2.00614,2.00614,2.00598,2.00598,11948704.0
2006-03-08 18:33:00,2.00602,2.00624,2.00598,2.00624,2097134.0
2006-03-08 18:34:00,2.00643,2.00645,2.00608,2.00608,7069673.0
2006-03-08 18:35:00,2.00608,2.00631,2.00603,2.00631,8038883.0
2006-03-08 18:36:00,2.00618,2.00618,2.00601,2.00603,1625628.0
2006-03-08 18:37:00,2.00602,2.00602,2.00582,2.00584,128613.0
2006-03-08 18:38:00,2.00605,2.00608,2.00581,2.00608,738168.0
2006-03-08 18:39:00,2.00612,2.00632,2.0059,2.00632,1619768.0
2006-03-08 18:40:00,2.00602,2.00602,2.00574,2.00574,6524306.0
2006-03-08 18:41:00,2.00591,2.00591,2.00531,2.00531,2882368.0
2006-03-08 18:42:00,2.00551,2.00582,2.00522,2.00582,7749743.0
2006-03-08 18:43:00,2.00579,2.00588,2.0055,2.00588,12922281.0
2006-03-08 18:44:00,2.00627,2.00683,2.00627,2.00683,3750539.0
2006-03-08 18:45:00,2.00721,2.00721,2.00671,2.00692,8155125.0
2006-03-08 18:46:00,2.0067,2.00758,2.0067,2.00758,2904206.0
2006-03-08 18:47:00,2.00774,2.00774,2.00711,2.00711,962694.0
2006-03-08 18:48:00,2.00713,2.00796,2.00713,2.00764,11684024.0
2006-03-08 18:49:00,2.00795,2.00795,2.00789,2.00789,62950.0
2006-03-08 18:50:00,2.00746,2.00848,2.00742,2.00848,8565833.0
2006-03-08 18:51:00,2.00849,2.00851,2.00827,2.00851,20479150.0
2006-03-08 18:52:00,2.00874,2.00892,2.00874,2.00878,12988474.0
2006-03-08 18:53:00,2.00906,2.00906,2.00845,2.00845,7800725.0
2006-03-08 18:54:00,2.00866,2.00883,2.00866,2.0088,13600830.0
2006-03-08 18:55:00,2.00892,2.00892,2.00814,2.00814,4154300.0
2006-03-08 18:56:00,2.00819,2.00832,2.00772,2.00832,5506087.0
2006-03-08 18:57:00,2.00827,2.00849,2.00818,2.00849,11120308.0
2006-03-08 18:58:00,2.00837,2.00897,2.00816,2.00897,9436828.0
2006-03-08 18:59:00,2.00876,2.00907,2.00837,2.00857,13811806.0
2006-03-08 19:00:00,2.0087,2.0087,2.0079,2.0079,1998642.0
2006-03-08 19:01:00,2.00781,2.00851,2.00781,2.00851,5136212.0
2006-03-08 19:02:00,2.00856,2.00865,2.00828,2.00865,1971153.0
2006-03-08 19:03:00,2.00863,2.00889,2.00863,2.00888,11323874.0
2006-03-08 19:04:00,2.00874,2.00874,2.00837,2.00849,4233441.0
2006-03-08 19:05:00,2.00833,2.00892,2.00833,2.00892,4669530.0
2006-03-08 19:06:00,2.00841,2.00915,2.00841,2.00878,15524518.0
2006-03-08 19:07:00,2.00878,2.00896,2.00877,2.00877,9464872.0
2006-03-08 19:08:00,2.0088,2.0088,2.00802,2.00847,16923500.0
2006-03-08 19:09:00,2.00808,2.00875,2.00808,2.00857,9947286.0
2006-03-08 19:10:00,2.00857,2.00857,2.00838,2.00845,4183763.0
2006-03-08 19:11:00,2.00871,2.00871,2.0078,2.0078,2420695.0
2006-03-08 19:12:00,2.00788,2.00829,2.00788,2.00829,6642044.0
2006-03-08 19:13:00,2.0083,2.00842,2.00822,2.00828,5913177.0
2006-03-08 19:14:00,2.00815,2.00826,2.00802,2.00826,11597404.0
2006-03-08 19:15:00,2.00844,2.00844,2.00814,2.00835,12410362.0
2006-03-08 19:16:00,2.00835,2.00835,2.00814,2.00814,1886406.0
2006-03-08 19:17:00,2.00828,2.00936,2.00828,2.00866,3133254.0
2006-03-08 19:18:00,2.00869,2.00931,2.00869,2.00916,2603523.0
2006-03-08 19:19:00,2.00919,2.00919,2.00889,2.00898,4610110.0
2006-03-08 19:20:00,2.00918,2.00918,2.00906,2.00906,6264739.0
2006-03-08 19:21:00,2.00894,2.00901,2.00865,2.00901,3837516.0
2006-03-08 19:22:00,2.00906,2.00906,2.00857,2.00892,1047881.0
2006-03-08 19:23:00,2.00876,2.00901,2.00865,2.00901,7011248.0
2006-03-08 19:24:00,2.00885,2.00895,2.00871,2.00871,3874648.0
2006-03-08 19:25:00,2.0088,2.00909,2.0088,2.00909,7272410.0
2006-03-08 19:26:00,2.00897,2.00932,2.00897,2.00932,8943758.0
2006-03-08 19:27:00,2.00923,2.00946,2.00919,2.00919,20603051.0
2006-03-08 19:28:00,2.00919,2.00923,2.00894,2.00909,21694635.0
2006-03-08 19:29:00,2.00943,2.00943,2.00926,2.00926,1796013.0
2006-03-08 19:30:00,2.00925,2.00932,2.00897,2.00915,13158511.0
2006-03-08 19:31:00,2.00906,2.00924,2.009,2.00924,3630421.0
2006-03-08 19:32:00,2.00919,2.00919,2.00879,2.00885,6213949.0
2006-03-08 19:33:00,2.00883,2.00887,2.00862,2.00887,2002397.0
2006-03-08 19:34:00,2.00856,2.00889,2.00856,2.00883,12061452.0
2006-03-08 19:35:00,2.00874,2.00901,2.00874,2.00892,6169256.0
2006-03-08 19:36:00,2.00906,2.00906,2.00866,2.00879,5850610.0
2006-03-08 19:37:00,2.00868,2.0089,2.00868,2.00872,15017862.0
2006-03-08 19:38:00,2.00898,2.00927,2.00898,2.00927,5087652.0
2006-03-08 19:39:00,2.00926,2.0097,2.00926,2.00957,955045.0
2006-03-08 19:40:00,2.01014,2.01037,2.0101,2.01016,7837361.0
2006-03-08 19:41:00,2.01019,2.01065,2.01007,2.01065,4800178.0
2006-03-08 19:42:00,2.01048,2.0108,2.01048,2.0108,3265679.0
2006-03-08 19:43:00,2.01094,2.01106,2.01081,2.01088,1568842.0
2006-03-08 19:44:00,2.01134,2.01134,2.01078,2.01078,2100049.0
2006-03-08 19:45:00,2.01061,2.01072,2.01045,2.01072,7462453.0
2006-03-08 19:46:00,2.01078,2.01088,2.01075,2.01088,14576022.0
2006-03-08 19:47:00,2.01088,2.01097,2.0103,2.0103,3248320.0
2006-03-08 19:48:00,2.01069,2.01106,2.01046,2.01087,14310363.0
2006-03-08 19:49:00,2.01085,2.01126,2.01079,2.01126,1257432.0
2006-03-08 19:50:00,2.01094,2.01094,2.01056,2.01072,1599129.0
2006-03-08 19:51:00,2.01062,2.01115,2.01062,2.01115,14895830.0
2006-03-08 19:52:00,2.011,2.011,2.01062,2.01062,22122499.0
2006-03-08 19:53:00,2.01075,2.01117,2.01075,2.01092,13664699.0
2006-03-08 19:54:00,2.01101,2.01124,2.01094,2.01121,896333.0
2006-03-08 19:55:00,2.01095,2.01095,2.01075,2.01092,3218799.0
2006-03-08 19:56:00,2.01092,2.01092,2.01079,2.01088,1735706.0
2006-03-08 19:57:00,2.01095,2.01095,2.01049,2.01067,658340.0
2006-03-08 19:58:00,2.01065,2.01073,2.01059,2.01063,2013673.0
2006-03-08 19:59:00,2.01059,2.01077,2.01044,2.0106,7295361.0
2006-03-08 20:00:00,2.01065,2.01089,2.01057,2.01089,3022354.0
2006-03-08 20:01:00,2.01106,2.01136,2.01065,2.01065,7796416.0
2006-03-08 20:02:00,2.01076,2.01104,2.01074,2.01074,4733078.0
2006-03-08 20:03:00,2.01089,2.01106,2.01083,2.01083,6036726.0
2006-03-08 20:04:00,2.01071,2.01071,2.01053,2.01059,1658950.0
2006-03-08 20:05:00,2.01056,2.01074,2.01056,2.01066,1366833.0
2006-03-08 20:06:00,2.01077,2.01077,2.01022,2.01022,7799774.0
2006-03-08 20:07:00,2.01034,2.0104,2.01025,2.01025,6113310.0
2006-03-08 20:09:00,2.01029,2.01092,2.01029,2.01074,2954948.0
2006-03-08 20:10:00,2.00984,2.01044,2.00984,2.0101,6912252.0
2006-03-08 20:11:00,2.01026,2.01026,2.0101,2.0101,3786975.0
2006-03-08 20:12:00,2.01007,2.01007,2.00963,2.00987,1847718.0
2006-03-08 20:13:00,2.00987,2.00987,2.00912,2.00912,5420669.0
2006-03-08 20:14:00,2.00913,2.00913,2.0088,2.00897,9253579.0
2006-03-08 20:15:00,2.00926,2.00926,2.00851,2.00851,3227027.0
2006-03-08 20:16:00,2.00851,2.00851,2.00822,2.00822,317677.0
2006-03-08 20:17:00,2.0084,2.00894,2.0084,2.00849,1421765.0
2006-03-08 20:18:00,2.00832,2.00832,2.00776,2.0079,4675558.0
2006-03-08 20:19:00,2.00783,2.00882,2.0077,2.00853,12533898.0
2006-03-08 20:20:00,2.00855,2.00871,2.00855,2.00871,10760733.0
2006-03-08 20:21:00,2.00877,2.00877,2.00825,2.00868,5703090.0
2006-03-08 20:22:00,2.00864,2.00864,2.00755,2.00755,8516066.0
2006-03-08 20:23:00,2.00762,2.00762,2.00729,2.00729,7964840.0
2006-03-08 20:24:00,2.0073,2.0077,2.0073,2.00767,1683166.0
2006-03-08 20:25:00,2.00809,2.00809,2.00788,2.0079,3365840.0
2006-03-08 20:26:00,2.00793,2.00814,2.00771,2.00771,9771898.0
2006-03-08 20:27:00,2.00771,2.00816,2.00752,2.00816,10625134.0
2006-03-08 20:28:00,2.00824,2.00866,2.00815,2.00866,4999290.0
2006-03-08 20:29:00,2.00868,2.0089,2.00863,2.00874,4030272.0
2006-03-08 20:30:00,2.00839,2.00866,2.00839,2.00866,1779720.0
2006-03-08 20:31:00,2.00884,2.00886,2.00861,2.00886,1279088.0
2006-03-08 20:32:00,2.00897,2.00944,2.00897,2.00944,5300735.0
2006-03-08 20:33:00,2.01003,2.01003,2.00991,2.01003,12272212.0
2006-03-08 20:34:00,2.00951,2.00984,2.00951,2.00984,16634022.0
2006-03-08 20:35:00,2.00986,2.00986,2.00916,2.00952,12529483.0
2006-03-08 20:36:00,2.00953,2.00966,2.0095,2.0095,1348638.0
2006-03-08 20:37:00,2.00941,2.00958,2.00936,2.00936,4498293.0
2006-03-08 20:38:00,2.00926,2.00961,2.00926,2.00926,2454795.0
2006-03-08 20:40:00,2.00949,2.00958,2.0092,2.00958,17459962.0
2006-03-08 20:41:00,2.00955,2.00994,2.00955,2.00994,4923500.0
2006-03-08 20:42:00,2.00995,2.00995,2.00975,2.00978,1561499.0
2006-03-08 20:43:00,2.00981,2.00981,2.00956,2.00971,12405627.0
2006-03-08 20:44:00,2.00968,2.00974,2.00947,2.00947,6669989.0
2006-03-08 20:45:00,2.00938,2.00948,2.00938,2.00944,3268788.0
2006-03-08 20:46:00,2.0096,2.0098,2.0096,2.00964,7155347.0
2006-03-08 20:47:00,2.00973,2.00973,2.00932,2.00932,5538251.0
2006-03-08 20:48:00,2.00945,2.00953,2.00939,2.00953,785481.0
2006-03-08 20:49:00,2.00958,2.00958,2.00934,2.00934,6370886.0
2006-03-08 20:50:00,2.00911,2.00985,2.00911,2.00985,1657102.0
2006-03-08 20:51:00,2.00934,2.00974,2.00934,2.00974,1360598.0
2006-03-08 20:53:00,2.00963,2.00976,2.00963,2.00976,1082435.0
2006-03-08 20:54:00,2.00968,2.01042,2.00968,2.01042,2727695.0
2006-03-08 20:55:00,2.0104,2.0105,2.01029,2.01029,1634807.0
2006-03-08 20:56:00,2.01014,2.01039,2.01014,2.01016,1572251.0
2006-03-08 20:57:00,2.01013,2.01024,2.01013,2.0102,2002494.0
2006-03-08 20:58:00,2.01013,2.01022,2.01006,2.01007,7070388.0
2006-03-08 21:00:00,2.01012,2.01012,2.00978,2.00978,1653814.0
2006-03-08 21:01:00,2.00981,2.00991,2.00979,2.00979,1296177.0
2006-03-08 21:02:00,2.00976,2.01003,2.00961,2.00961,10565824.0
2006-03-08 21:03:00,2.00968,2.00985,2.00949,2.00958,6814319.0
2006-03-08 21:05:00,2.00954,2.00954,2.00887,2.00887,4897560.0
2006-03-08 21:06:00,2.00906,2.00906,2.00888,2.00888,766830.0
2006-03-08 21:07:00,2.00874,2.00955,2.00874,2.00949,3735982.0
2006-03-08 21:08:00,2.0093,2.0093,2.00901,2.00912,4638273.0
2006-03-08 21:09:00,2.00916,2.00947,2.00916,2.00947,118331.0
2006-03-08 21:10:00,2.00929,2.00952,2.00929,2.00952,9241080.0
2006-03-08 21:11:00,2.0095,2.0095,2.00927,2.00927,977410.0
2006-03-08 21:12:00,2.0093,2.0093,2.00851,2.00851,15558853.0
2006-03-08 21:13:00,2.00851,2.00851,2.00822,2.00822,3158275.0
2006-03-08 21:14:00,2.00834,2.00852,2.00834,2.00842,4208332.0
2006-03-08 21:15:00,2.00804,2.00804,2.00747,2.00747,1851454.0
2006-03-08 21:16:00,2.00742,2.00742,2.00735,2.00735,156428.0
2006-03-08 21:17:00,2.00751,2.00828,2.00751,2.00828,2462666.0
2006-03-08 21:18:00,2.0084,2.00854,2.00809,2.00809,7086668.0
2006-03-08 21:19:00,2.00825,2.00825,2.00807,2.00822,2584848.0
2006-03-08 21:20:00,2.00808,2.00821,2.00808,2.0082,11715688.0
2006-03-08 21:21:00,2.00825,2.0085,2.0082,2.0085,3500431.0
2006-03-08 21:22:00,2.00851,2.0091,2.00851,2.00904,50271730.0
2006-03-08 21:23:00,2.00891,2.00903,2.00886,2.00891,6176172.0
2006-03-08 21:24:00,2.00853,2.00914,2.00853,2.00893,10154821.0
2006-03-08 21:25:00,2.00891,2.00891,2.00875,2.00875,400834.0
2006-03-08 21:26:00,2.00877,2.00877,2.00865,2.00871,6483962.0
2006-03-08 21:28:00,2.00864,2.00864,2.0085,2.0085,3403499.0
2006-03-08 21:29:00,2.00833,2.00858,2.00809,2.00849,11498143.0
2006-03-08 21:30:00,2.00843,2.00843,2.00811,2.00811,690820.0
2006-03-08 21:31:00,2.00816,2.00845,2.00813,2.00834,7983123.0
2006-03-08 21:32:00,2.00871,2.00939,2.00871,2.00939,582518.0
2006-03-08 21:33:00,2.00906,2.0093,2.00906,2.0093,2448443.0
2006-03-08 21:34:00,2.00965,2.00996,2.00965,2.00996,2634466.0
2006-03-08 21:35:00,2.00998,2.00998,2.00955,2.00965,2639619.0
2006-03-08 21:36:00,2.00981,2.01002,2.00974,2.00974,794543.0
2006-03-08 21:37:00,2.00993,2.01003,2.00984,2.01003,13583498.0
2006-03-08 21:38:00,2.00978,2.00978,2.00954,2.00954,1451828.0
2006-03-08 21:39:00,2.00932,2.00973,2.00932,2.00973,1231697.0
2006-03-08 21:40:00,2.00955,2.00967,2.00935,2.00935,2435550.0
2006-03-08 21:41:00,2.00916,2.00916,2.00868,2.00868,379963.0
2006-03-08 21:42:00,2.00891,2.00958,2.00891,2.00943,1232148.0
2006-03-08 21:44:00,2.00936,2.00936,2.0089,2.00895,6914908.0
2006-03-08 21:45:00,2.00902,2.00933,2.00902,2.00933,4248031.0
2006-03-08 21:46:00,2.00895,2.00921,2.00895,2.0092,2931577.0
2006-03-08 21:47:00,2.00935,2.00935,2.00916,2.00917,9237256.0
2006-03-08 21:48:00,2.00926,2.00926,2.00904,2.00921,4798790.0
2006-03-08 21:49:00,2.00938,2.00938,2.00893,2.00935,694041.0
2006-03-08 21:50:00,2.00935,2.00935,2.00898,2.00898,3170620.0
2006-03-08 21:51:00,2.00897,2.00943,2.0088,2.0088,14210205.0
2006-03-08 21:52:00,2.00936,2.00936,2.00862,2.00862,12113768.0
2006-03-08 21:53:00,2.00915,2.00978,2.00915,2.00978,4567526.0
2006-03-08 21:54:00,2.00966,2.01009,2.00966,2.0099,2638284.0
2006-03-08 21:55:00,2.00991,2.01002,2.00983,2.01002,2502781.0
2006-03-08 21:57:00,2.01014,2.01014,2.00995,2.00997,10199513.0
2006-03-08 21:58:00,2.00987,2.0101,2.00987,2.01002,5563832.0
2006-03-08 21:59:00,2.00974,2.01052,2.00974,2.0105,6605940.0
2006-03-08 22:00:00,2.01093,2.01117,2.01077,2.01077,6930045.0
2006-03-08 22:01:00,2.0105,2.0105,2.01008,2.01037,6927191.0
2006-03-08 22:02:00,2.01048,2.01064,2.01043,2.01048,1576088.0
2006-03-08 22:03:00,2.01034,2.01062,2.01034,2.01062,3534954.0
2006-03-08 22:04:00,2.01049,2.01049,2.01018,2.01018,17994339.0
2006-03-08 22:05:00,2.0102,2.01021,2.0097,2.00995,6668006.0
2006-03-08 22:06:00,2.0101,2.01094,2.0101,2.01094,4542551.0
2006-03-08 22:07:00,2.01089,2.01089,2.01016,2.01033,1033813.0
2006-03-08 22:08:00,2.01022,2.01022,2.00947,2.00947,4468985.0
2006-03-08 22:09:00,2.00943,2.0095,2.00943,2.00949,2231437.0
2006-03-08 22:10:00,2.00944,2.01002,2.00944,2.01002,10606655.0
2006-03-08 22:11:00,2.00997,2.01046,2.00997,2.01031,4352477.0
2006-03-08 22:12:00,2.01031,2.01056,2.0103,2.01048,5790245.0
2006-03-08 22:13:00,2.01011,2.01011,2.00994,2.00994,1426169.0
2006-03-08 22:14:00,2.00999,2.01015,2.00999,2.01005,10373937.0
2006-03-08 22:15:00,2.0101,2.0101,2.00981,2.00981,4683966.0
2006-03-08 22:16:00,2.00978,2.00993,2.00968,2.00993,1145874.0
2006-03-08 22:17:00,2.0097,2.01006,2.0097,2.01006,5355196.0
2006-03-08 22:18:00,2.01007,2.01074,2.01007,2.01074,986216.0
2006-03-08 22:19:00,2.01061,2.01061,2.00974,2.00974,6230637.0
2006-03-08 22:20:00,2.00972,2.00988,2.00964,2.00988,1395235.0
2006-03-08 22:21:00,2.00972,2.01002,2.00972,2.00997,5148246.0
2006-03-08 22:22:00,2.00996,2.00996,2.00984,2.00984,696668.0
2006-03-08 22:23:00,2.00972,2.00996,2.00962,2.00984,2523858.0
2006-03-08 22:24:00,2.00996,2.01023,2.00996,2.01023,1990767.0
2006-03-08 22:25:00,2.01007,2.01007,2.00956,2.00974,3911142.0
2006-03-08 22:27:00,2.00953,2.00953,2.00933,2.00933,20287887.0
2006-03-08 22:28:00,2.00949,2.00949,2.00941,2.00941,4139846.0
2006-03-08 22:29:00,2.0095,2.0098,2.0095,2.0098,1287215.0
2006-03-08 22:30:00,2.00956,2.00973,2.00943,2.00971,6091817.0
2006-03-08 22:31:00,2.00955,2.00997,2.00955,2.00969,8559414.0
2006-03-08 22:32:00,2.00968,2.00989,2.00956,2.00956,1576961.0
2006-03-08 22:33:00,2.00945,2.00958,2.00932,2.00958,13412302.0
2006-03-08 22:34:00,2.00945,2.00945,2.00905,2.00944,19904708.0
2006-03-08 22:35:00,2.00932,2.00962,2.00914,2.00939,2393401.0
2006-03-08 22:36:00,2.00939,2.00943,2.00927,2.00929,3557834.0
2006-03-08 22:37:00,2.00945,2.00965,2.00945,2.00965,399264.0
2006-03-08 22:38:00,2.00947,2.00975,2.00947,2.00972,3588547.0
2006-03-08 22:39:00,2.00987,2.00987,2.0097,2.0097,4200268.0
2006-03-08 22:40:00,2.00928,2.00967,2.00928,2.00967,2680147.0
2006-03-08 22:41:00,2.00964,2.00964,2.00897,2.00916,9192197.0
2006-03-08 22:42:00,2.0092,2.00926,2.00913,2.00926,2453960.0
2006-03-08 22:43:00,2.00909,2.00927,2.00909,2.00927,1030433.0
2006-03-08 22:44:00,2.00926,2.00936,2.00926,2.00936,64498.0
2006-03-08 22:45:00,2.00942,2.00942,2.00918,2.00929,1321670.0
2006-03-08 22:46:00,2.00929,2.00929,2.00859,2.0089,5806663.0
2006-03-08 22:47:00,2.00895,2.00925,2.00872,2.00895,2593320.0
2006-03-08 22:48:00,2.00892,2.00906,2.00892,2.00906,530817.0
2006-03-08 22:49:00,2.00903,2.00903,2.0089,2.00892,3777652.0
2006-03-08 22:50:00,2.00895,2.00897,2.00877,2.00877,11170054.0
2006-03-08 22:51:00,2.00877,2.00877,2.00851,2.00857,9282917.0
2006-03-08 22:52:00,2.00867,2.00911,2.00859,2.00911,870891.0
2006-03-08 22:53:00,2.00864,2.00864,2.00844,2.00854,13500580.0
2006-03-08 22:54:00,2.00851,2.00883,2.00851,2.00883,4122388.0
2006-03-08 22:55:00,2.00864,2.00886,2.00859,2.00859,4663083.0
2006-03-08 22:57:00,2.00888,2.00888,2.00869,2.00884,9591447.0
2006-03-08 22:58:00,2.00886,2.00886,2.00839,2.00851,2636840.0
2006-03-08 22:59:00,2.00849,2.00849,2.00805,2.00805,4649523.0
2006-03-08 23:00:00,2.00819,2.00828,2.00801,2.00802,1345820.0
2006-03-08 23:01:00,2.00783,2.00783,2.00717,2.00763,11536383.0
2006-03-08 23:02:00,2.00756,2.00765,2.00717,2.00765,11685256.0
2006-03-08 23:03:00,2.00765,2.00765,2.0074,2.00741,4202793.0
2006-03-08 23:04:00,2.00728,2.00739,2.00726,2.00739,927010.0
2006-03-08 23:05:00,2.00715,2.00756,2.00715,2.00756,161222.0
2006-03-08 23:06:00,2.00758,2.00783,2.00758,2.00783,11445888.0
2006-03-08 23:07:00,2.0078,2.0078,2.00719,2.00738,18047735.0
2006-03-08 23:08:00,2.00738,2.00782,2.00738,2.00782,7737563.0
2006-03-08 23:09:00,2.0076,2.00794,2.00751,2.00794,20120625.0
2006-03-08 23:10:00,2.00785,2.00785,2.00748,2.00749,4207949.0
2006-03-08 23:11:00,2.00764,2.00764,2.00743,2.00764,3265567.0
2006-03-08 23:12:00,2.00776,2.00812,2.00768,2.00812,3825269.0
2006-03-08 23:13:00,2.00765,2.00826,2.00765,2.00826,3113149.0
2006-03-08 23:14:00,2.00804,2.00852,2.00804,2.00828,9034332.0
2006-03-08 23:15:00,2.00829,2.00844,2.00817,2.00817,9216954.0
2006-03-08 23:16:00,2.00808,2.00844,2.00808,2.00829,6193828.0
2006-03-08 23:17:00,2.0083,2.00855,2.0083,2.00855,2101516.0
2006-03-08 23:18:00,2.0086,2.00869,2.0086,2.00869,935210.0
2006-03-08 23:20:00,2.00863,2.00884,2.00863,2.00881,708410.0
2006-03-08 23:21:00,2.00902,2.00924,2.00879,2.00886,3235243.0
2006-03-08 23:22:00,2.00889,2.00896,2.00868,2.0089,6431038.0
2006-03-08 23:23:00,2.0089,2.00908,2.00882,2.00908,996860.0
2006-03-08 23:25:00,2.00903,2.0093,2.00903,2.0093,3632807.0
2006-03-08 23:26:00,2.00954,2.00954,2.00915,2.00924,3651627.0
2006-03-08 23:27:00,2.00936,2.00949,2.00932,2.00949,2118790.0
2006-03-08 23:28:00,2.00947,2.00996,2.00938,2.00996,3126745.0
2006-03-08 23:29:00,2.01016,2.01024,2.00999,2.01024,2111099.0
2006-03-08 23:30:00,2.0101,2.0101,2.00979,2.00979,20970378.0
2006-03-08 23:31:00,2.00951,2.00951,2.00866,2.00866,1003599.0
2006-03-08 23:32:00,2.00851,2.00851,2.00793,2.00836,13476832.0
2006-03-08 23:33:00,2.00828,2.00862,2.00828,2.00837,9804164.0
2006-03-08 23:34:00,2.00834,2.0086,2.00834,2.0086,869782.0
2006-03-08 23:35:00,2.0085,2.00879,2.0085,2.00855,16752477.0
2006-03-08 23:36:00,2.00856,2.009,2.00856,2.009,6603713.0
2006-03-08 23:37:00,2.00887,2.00887,2.00839,2.00848,2723263.0
2006-03-08 23:38:00,2.00845,2.00845,2.00813,2.00813,1859867.0
2006-03-08 23:39:00,2.00807,2.00811,2.00785,2.00785,1040218.0
2006-03-08 23:40:00,2.00796,2.0084,2.00796,2.0084,468432.0
2006-03-08 23:41:00,2.00848,2.00853,2.00848,2.00853,95008.0
2006-03-08 23:43:00,2.00815,2.00818,2.00809,2.00809,1061839.0
2006-03-08 23:44:00,2.00813,2.00827,2.00813,2.00819,9792242.0
2006-03-08 23:45:00,2.00819,2.00819,2.00802,2.00802,14721602.0
2006-03-08 23:46:00,2.00801,2.00855,2.00783,2.00855,10028890.0
2006-03-08 23:47:00,2.00852,2.00852,2.00836,2.00836,377618.0
2006-03-08 23:48:00,2.00836,2.00836,2.00814,2.00828,976049.0
2006-03-08 23:49:00,2.00775,2.00833,2.00775,2.00821,21780241.0
2006-03-08 23:50:00,2.00836,2.0085,2.00836,2.0085,226577.0
2006-03-08 23:52:00,2.00855,2.00909,2.00855,2.00909,4788754.0
2006-03-08 23:53:00,2.00897,2.00914,2.00878,2.00902,3835447.0
2006-03-08 23:54:00,2.00927,2.00943,2.00925,2.00941,14067064.0
2006-03-08 23:55:00,2.00936,2.00946,2.00914,2.00914,2260993.0
2006-03-08 23:56:00,2.00932,2.0097,2.00904,2.0097,7334206.0
2006-03-08 23:57:00,2.00952,2.00982,2.00951,2.00982,5455257.0
2006-03-08 23:58:00,2.00962,2.00962,2.0095,2.00958,7463956.0
2006-03-09 00:24:00,2.00961,2.00961,2.00856,2.00856,5359456.0
2006-03-09 00:25:00,2.00877,2.00931,2.00877,2.00931,15188194.0
2006-03-09 00:26:00,2.00922,2.00922,2.00896,2.00896,2547218.0
2006-03-09 00:27:00,2.00919,2.01014,2.00919,2.01014,5430043.0
2006-03-09 00:28:00,2.00988,2.01,2.00988,2.01,541282.0
2006-03-09 00:29:00,2.00986,2.00986,2.00981,2.00981,617853.0
2006-03-09 00:30:00,2.00966,2.00966,2.00918,2.00918,5010674.0
2006-03-09 00:31:00,2.00909,2.00909,2.00822,2.00823,6519261.0
2006-03-09 00:32:00,2.00813,2.00825,2.00802,2.00825,12276906.0
2006-03-09 00:34:00,2.00823,2.00823,2.008,2.008,3489276.0
2006-03-09 00:35:00,2.00811,2.00846,2.00811,2.00846,2638957.0
2006-03-09 00:36:00,2.00805,2.00834,2.00796,2.00825,6053788.0
2006-03-09 00:37:00,2.00838,2.00838,2.00817,2.00817,748954.0
2006-03-09 00:38:00,2.00813,2.00822,2.00806,2.00812,2458677.0
2006-03-09 00:39:00,2.00808,2.00808,2.00723,2.00723,5041454.0
2006-03-09 00:40:00,2.00771,2.00815,2.00771,2.00815,44121388.0
2006-03-09 00:41:00,2.00812,2.00812,2.00771,2.00771,4430031.0
2006-03-09 00:42:00,2.00781,2.00834,2.00781,2.00834,1219142.0
2006-03-09 00:43:00,2.0083,2.0083,2.00747,2.00747,1668264.0
2006-03-09 00:44:00,2.00748,2.00763,2.00748,2.00763,14595683.0
2006-03-09 00:45:00,2.00779,2.00802,2.00755,2.0079,2575306.0
2006-03-09 00:46:00,2.00784,2.00787,2.0077,2.00787,5173103.0
2006-03-09 00:47:00,2.00765,2.00765,2.00718,2.00718,6692264.0
2006-03-09 00:48:00,2.00719,2.00719,2.00678,2.00678,2741553.0
2006-03-09 00:49:00,2.00695,2.00704,2.00695,2.00697,4004321.0
2006-03-09 00:50:00,2.00714,2.00782,2.00714,2.00782,3602089.0
2006-03-09 00:51:00,2.00764,2.00778,2.00703,2.00706,11193456.0
2006-03-09 00:53:00,2.00714,2.00757,2.00714,2.0075,3231259.0
2006-03-09 00:54:00,2.00742,2.00779,2.00742,2.00779,10096009.0
2006-03-09 01:00:00,2.00764,2.00833,2.00764,2.00833,1901154.0
2006-03-09 01:01:00,2.00839,2.00878,2.00839,2.00878,10727986.0
2006-03-09 01:02:00,2.00876,2.00876,2.00815,2.00831,1202448.0
2006-03-09 01:03:00,2.00816,2.00833,2.00812,2.00816,17401258.0
2006-03-09 01:04:00,2.00816,2.00833,2.00816,2.00817,4872802.0
2006-03-09 01:06:00,2.00819,2.00819,2.00729,2.0078,9309189.0
2006-03-09 01:07:00,2.00784,2.00784,2.00745,2.00745,3843764.0
2006-03-09 01:08:00,2.00745,2.00745,2.00713,2.00713,3679159.0
2006-03-09 01:10:00,2.00715,2.00725,2.00715,2.00725,343679.0
2006-03-09 01:11:00,2.00712,2.00745,2.00712,2.00737,2793254.0
2006-03-09 01:12:00,2.00752,2.00848,2.00746,2.00848,27121456.0
2006-03-09 01:13:00,2.00837,2.00837,2.00799,2.00799,3875374.0
2006-03-09 01:14:00,2.00789,2.00789,2.00705,2.00705,1446058.0
2006-03-09 01:15:00,2.00709,2.00726,2.00695,2.00726,7686219.0
2006-03-09 01:19:00,2.00727,2.0077,2.00727,2.0077,513549.0
2006-03-09 01:20:00,2.00774,2.00791,2.00766,2.0077,6770922.0
2006-03-09 01:22:00,2.00779,2.00834,2.00761,2.00834,4450223.0
2006-03-09 01:23:00,2.00828,2.00828,2.00773,2.00808,8409558.0
2006-03-09 01:24:00,2.00794,2.0082,2.00794,2.00805,184877.0
2006-03-09 01:25:00,2.00784,2.00805,2.00784,2.00784,6760721.0
2006-03-09 01:26:00,2.00783,2.00796,2.00783,2.00784,965333.0
2006-03-09 01:28:00,2.00796,2.00798,2.0077,2.00777,2413602.0
2006-03-09 01:29:00,2.00785,2.00806,2.00785,2.00793,8007104.0
2006-03-09 01:30:00,2.00796,2.00801,2.00796,2.00798,1214962.0
2006-03-09 01:31:00,2.00815,2.00834,2.00803,2.00823,7630971.0
2006-03-09 01:32:00,2.00809,2.00825,2.00809,2.00825,1675601.0
2006-03-09 01:33:00,2.00822,2.00843,2.00822,2.00836,6246161.0
2006-03-09 01:34:00,2.00817,2.00841,2.00817,2.00832,20789676.0
2006-03-09 01:35:00,2.00844,2.00844,2.00823,2.00823,667043.0
2006-03-09 01:36:00,2.00817,2.00837,2.00783,2.00837,5362199.0
2006-03-09 01:37:00,2.00839,2.00839,2.00822,2.00822,558004.0
2006-03-09 01:38:00,2.00829,2.00829,2.0081,2.00811,9035332.0
2006-03-09 01:39:00,2.008,2.00817,2.008,2.00817,71412.0
2006-03-09 01:40:00,2.00822,2.0086,2.0081,2.0086,233737.0
2006-03-09 01:41:00,2.00863,2.00863,2.00856,2.00856,2191511.0
2006-03-09 01:42:00,2.00839,2.00839,2.00821,2.00821,1999124.0
2006-03-09 01:43:00,2.00807,2.00825,2.00802,2.00825,6568868.0
2006-03-09 01:44:00,2.00813,2.00835,2.00813,2.00835,3845495.0
2006-03-09 01:45:00,2.00837,2.00837,2.00803,2.00803,15287624.0
2006-03-09 01:46:00,2.00807,2.00807,2.00807,2.00807,366690.0
2006-03-09 01:47:00,2.00753,2.00779,2.00753,2.00757,4318671.0
2006-03-09 01:48:00,2.00762,2.00775,2.00751,2.00758,4674065.0
2006-03-09 01:52:00,2.00753,2.00753,2.00728,2.00747,6482859.0
2006-03-09 01:54:00,2.00732,2.00747,2.0073,2.00734,7939387.0
2006-03-09 01:56:00,2.00742,2.0078,2.00742,2.0078,5994624.0
2006-03-09 01:57:00,2.00774,2.00774,2.00743,2.00773,13397498.0
2006-03-09 01:58:00,2.00753,2.00768,2.00753,2.00768,3111394.0
2006-03-09 01:59:00,2.0077,2.0077,2.00764,2.00764,7228062.0
2006-03-09 02:00:00,2.0094,2.0094,2.00909,2.00909,1579210.0
2006-03-09 02:03:00,2.00917,2.00917,2.0086,2.0086,1845753.0
2006-03-09 02:04:00,2.0091,2.0092,2.0091,2.00916,2973282.0
2006-03-09 02:05:00,2.00917,2.00917,2.00802,2.00802,7606964.0
2006-03-09 02:06:00,2.00783,2.00852,2.00783,2.00852,2985649.0
2006-03-09 02:07:00,2.00846,2.00846,2.00809,2.00828,6369483.0
2006-03-09 02:08:00,2.00828,2.00828,2.00809,2.00814,5461772.0
2006-03-09 02:09:00,2.00814,2.00834,2.00786,2.00832,4680609.0
2006-03-09 02:10:00,2.00849,2.00849,2.00805,2.00805,598369.0
2006-03-09 02:11:00,2.00827,2.00837,2.00803,2.00837,4962380.0
2006-03-09 02:12:00,2.0082,2.00833,2.00805,2.00805,4133885.0
2006-03-09 02:15:00,2.00806,2.00818,2.00806,2.00807,3978784.0
2006-03-09 02:16:00,2.00819,2.00865,2.00819,2.00865,6042562.0
2006-03-09 02:17:00,2.00891,2.00891,2.00851,2.00851,2050383.0
2006-03-09 02:18:00,2.00856,2.00885,2.00856,2.00863,2122527.0
2006-03-09 02:19:00,2.0086,2.00886,2.0086,2.00886,217571.0
2006-03-09 02:20:00,2.00869,2.00909,2.00869,2.00909,74326.0
2006-03-09 02:21:00,2.00932,2.00932,2.00899,2.00899,9265204.0
2006-03-09 02:23:00,2.00906,2.00925,2.00874,2.00881,5751579.0
2006-03-09 02:24:00,2.00875,2.00919,2.00875,2.00919,617690.0
2006-03-09 02:25:00,2.0093,2.0093,2.00904,2.00904,19088860.0
2006-03-09 02:29:00,2.00918,2.00934,2.00918,2.00934,1429969.0
2006-03-09 02:30:00,2.00897,2.00947,2.00895,2.00947,8441632.0
2006-03-09 02:31:00,2.0095,2.00972,2.00941,2.00947,2632926.0
2006-03-09 02:32:00,2.00938,2.00938,2.00917,2.00921,6470836.0
2006-03-09 02:33:00,2.00911,2.00933,2.00911,2.00933,917181.0
2006-03-09 02:34:00,2.00923,2.00923,2.00894,2.00894,6239129.0
2006-03-09 02:35:00,2.00897,2.00913,2.00881,2.00881,191463.0
2006-03-09 02:36:00,2.00906,2.00906,2.00877,2.00877,7884453.0
2006-03-09 02:37:00,2.00845,2.00863,2.00812,2.00863,16859071.0
2006-03-09 02:38:00,2.00859,2.00859,2.00845,2.00845,672267.0
2006-03-09 02:39:00,2.00834,2.00834,2.00811,2.00811,1023976.0
2006-03-09 02:40:00,2.00845,2.00845,2.00827,2.00831,479548.0
2006-03-09 02:45:00,2.00844,2.00852,2.00828,2.00852,1524574.0
2006-03-09 02:46:00,2.00842,2.00842,2.00819,2.00828,4186878.0
2006-03-09 02:47:00,2.00831,2.00831,2.00781,2.00801,11287205.0
2006-03-09 02:48:00,2.00795,2.00795,2.00764,2.00764,2590663.0
2006-03-09 02:49:00,2.00769,2.00802,2.00769,2.00802,824793.0
2006-03-09 02:51:00,2.00765,2.00784,2.00733,2.00733,3945478.0
2006-03-09 02:52:00,2.00716,2.00716,2.00685,2.00703,3658639.0
2006-03-09 02:53:00,2.007,2.00708,2.00674,2.00708,3813761.0
2006-03-09 02:54:00,2.00718,2.00746,2.00718,2.00746,1237219.0
2006-03-09 02:55:00,2.00794,2.00794,2.00735,2.00735,4627541.0
2006-03-09 02:56:00,2.00747,2.00752,2.00729,2.00735,17998819.0
2006-03-09 02:57:00,2.00738,2.00738,2.007,2.007,1263740.0
2006-03-09 02:58:00,2.00702,2.0079,2.00702,2.0079,6249418.0
2006-03-09 03:00:00,2.00767,2.00768,2.00767,2.00768,1711331.0
2006-03-09 03:01:00,2.00763,2.00763,2.00684,2.00684,16639206.0
2006-03-09 03:02:00,2.00683,2.00709,2.00648,2.00648,19232122.0
2006-03-09 03:03:00,2.00694,2.00694,2.0067,2.0067,810573.0
2006-03-09 03:04:00,2.00692,2.00703,2.00692,2.00703,483906.0
2006-03-09 03:05:00,2.00703,2.00718,2.00703,2.00707,9887386.0
2006-03-09 03:07:00,2.00698,2.00698,2.00665,2.00665,1001075.0
2006-03-09 03:08:00,2.00666,2.00683,2.00654,2.00655,11495795.0
2006-03-09 03:09:00,2.00665,2.00695,2.00654,2.00677,6685482.0
2006-03-09 03:10:00,2.00687,2.00767,2.00687,2.00758,3037561.0
2006-03-09 03:11:00,2.00763,2.00763,2.00716,2.00716,2731447.0
2006-03-09 03:12:00,2.00707,2.00707,2.00638,2.00649,6813545.0
2006-03-09 03:13:00,2.00695,2.00702,2.00674,2.00674,4844635.0
2006-03-09 03:14:00,2.00698,2.00703,2.00676,2.00699,2758469.0
2006-03-09 03:15:00,2.00686,2.00686,2.00653,2.00653,16124264.0
2006-03-09 03:16:00,2.00672,2.00684,2.00664,2.00684,1643610.0
2006-03-09 03:17:00,2.00651,2.00666,2.0065,2.00666,2338679.0
2006-03-09 03:18:00,2.00664,2.00667,2.00664,2.00665,4291832.0
2006-03-09 03:19:00,2.00661,2.00694,2.00661,2.00694,29333630.0
2006-03-09 03:20:00,2.00654,2.00712,2.00654,2.00704,5497168.0
2006-03-09 03:21:00,2.0072,2.0072,2.00697,2.00698,2430243.0
2006-03-09 03:23:00,2.00709,2.00729,2.00697,2.00729,5507950.0
2006-03-09 03:24:00,2.0073,2.00779,2.0073,2.00733,1996474.0
2006-03-09 03:25:00,2.0073,2.00772,2.0073,2.00748,3296433.0
2006-03-09 03:26:00,2.00735,2.00735,2.00691,2.00691,2024595.0
2006-03-09 03:27:00,2.00669,2.00692,2.00648,2.00692,12210968.0
2006-03-09 03:28:00,2.00678,2.00689,2.00663,2.00666,6888484.0
2006-03-09 03:29:00,2.00644,2.00688,2.00644,2.00688,4646828.0
2006-03-09 03:30:00,2.00695,2.00715,2.00695,2.00715,672896.0
2006-03-09 03:32:00,2.00727,2.00825,2.00724,2.00825,3726232.0
2006-03-09 03:33:00,2.00802,2.00811,2.00796,2.00796,2516267.0
2006-03-09 03:34:00,2.00789,2.00789,2.00716,2.00759,11019826.0
2006-03-09 03:35:00,2.00746,2.00752,2.00735,2.00747,4954660.0
2006-03-09 03:36:00,2.00747,2.00747,2.00713,2.00713,12488760.0
2006-03-09 03:37:00,2.00715,2.00755,2.0071,2.0071,10867761.0
2006-03-09 03:38:00,2.00702,2.00765,2.00702,2.00713,10343721.0
2006-03-09 03:39:00,2.00721,2.00776,2.00721,2.00748,8834881.0
2006-03-09 03:40:00,2.00759,2.00857,2.00759,2.00857,1698993.0
2006-03-09 03:41:00,2.00848,2.00848,2.00836,2.00836,1230290.0
2006-03-09 03:42:00,2.00821,2.00821,2.00801,2.00801,1040204.0
2006-03-09 03:43:00,2.00802,2.00802,2.00728,2.00735,900671.0
2006-03-09 03:44:00,2.00733,2.00733,2.00719,2.00719,1174263.0
2006-03-09 03:48:00,2.00718,2.00742,2.00718,2.00742,2116858.0
2006-03-09 03:49:00,2.00744,2.00744,2.0072,2.00721,875944.0
2006-03-09 03:50:00,2.00727,2.00765,2.00723,2.00765,1630496.0
2006-03-09 03:51:00,2.0073,2.00739,2.00729,2.00729,3185660.0
2006-03-09 03:53:00,2.0073,2.00763,2.0073,2.00758,18294877.0
2006-03-09 03:54:00,2.00756,2.00756,2.00701,2.00701,3174526.0
2006-03-09 03:55:00,2.00704,2.0071,2.00689,2.0071,3548886.0
2006-03-09 03:56:00,2.00698,2.00724,2.0069,2.00712,16880010.0
2006-03-09 03:57:00,2.00715,2.00715,2.00689,2.00712,2799244.0
2006-03-09 03:58:00,2.00679,2.00808,2.00679,2.00808,4272394.0
2006-03-09 04:00:00,2.00805,2.00805,2.00717,2.00724,8796637.0
2006-03-09 04:01:00,2.00721,2.00722,2.00696,2.00707,7722665.0
2006-03-09 04:02:00,2.0071,2.0071,2.00688,2.00698,5481569.0
2006-03-09 04:03:00,2.00698,2.00724,2.00668,2.00695,7325414.0
2006-03-09 04:04:00,2.00695,2.0071,2.00695,2.00704,2127995.0
2006-03-09 04:05:00,2.00698,2.00713,2.00697,2.00713,6623159.0
2006-03-09 04:06:00,2.00706,2.00708,2.00699,2.00699,3388815.0
2006-03-09 04:07:00,2.00706,2.00722,2.00696,2.00717,4604130.0
2006-03-09 04:08:00,2.00729,2.00729,2.00695,2.00695,215925.0
2006-03-09 04:09:00,2.00703,2.00729,2.00697,2.00729,4626389.0
2006-03-09 04:10:00,2.00732,2.00732,2.00631,2.00631,20603767.0
2006-03-09 04:11:00,2.00667,2.00692,2.00664,2.00692,956820.0
2006-03-09 04:12:00,2.00696,2.00782,2.00696,2.00782,11470143.0
2006-03-09 04:13:00,2.00783,2.00783,2.00706,2.00742,10815151.0
2006-03-09 04:14:00,2.00735,2.00735,2.00662,2.00663,15320639.0
2006-03-09 04:15:00,2.00671,2.00692,2.00671,2.00692,1900649.0
2006-03-09 04:16:00,2.00698,2.00729,2.00698,2.00729,4369699.0
2006-03-09 04:17:00,2.00675,2.00676,2.00648,2.00648,15379822.0
2006-03-09 04:18:00,2.0067,2.00681,2.0067,2.00681,68444.0
2006-03-09 04:19:00,2.00677,2.00684,2.00673,2.00684,7659127.0
2006-03-09 04:20:00,2.00681,2.00681,2.00651,2.00651,1028190.0
2006-03-09 04:23:00,2.00663,2.00671,2.00663,2.00671,6044588.0
2006-03-09 04:28:00,2.00681,2.00703,2.00681,2.00703,950289.0
2006-03-09 04:29:00,2.00702,2.00702,2.00686,2.00686,7540519.0
2006-03-09 04:32:00,2.00683,2.00699,2.00683,2.00699,2317644.0
2006-03-09 04:35:00,2.00695,2.00787,2.00695,2.00787,8836342.0
2006-03-09 04:37:00,2.00776,2.00787,2.00767,2.0077,538777.0
2006-03-09 04:38:00,2.00757,2.00759,2.00748,2.00759,2779291.0
2006-03-09 04:39:00,2.00762,2.00778,2.00762,2.00764,7833833.0
2006-03-09 04:41:00,2.00765,2.00775,2.00765,2.00774,2100840.0
2006-03-09 04:42:00,2.00766,2.00766,2.00709,2.00709,1974552.0
2006-03-09 04:43:00,2.00707,2.00707,2.00698,2.007,5263787.0
2006-03-09 04:45:00,2.00695,2.00696,2.00654,2.00654,7885187.0
2006-03-09 04:47:00,2.00677,2.00706,2.00677,2.00687,2797326.0
2006-03-09 04:49:00,2.00657,2.00657,2.00648,2.00648,3696550.0
2006-03-09 04:50:00,2.00649,2.0069,2.00649,2.00667,20134720.0
2006-03-09 04:51:00,2.007,2.00702,2.00669,2.00669,7346717.0
2006-03-09 04:53:00,2.00667,2.00677,2.00667,2.00677,10624608.0
2006-03-09 04:55:00,2.00675,2.00697,2.00673,2.00694,1017687.0
2006-03-09 04:56:00,2.00695,2.0071,2.00695,2.00702,4021043.0
2006-03-09 04:57:00,2.00702,2.00703,2.00683,2.0069,11568415.0
2006-03-09 04:58:00,2.00689,2.00689,2.00673,2.00673,12012061.0
2006-03-09 05:01:00,2.00672,2.00672,2.00639,2.00654,2512712.0
2006-03-09 05:03:00,2.00649,2.00683,2.00649,2.00683,215328.0
2006-03-09 05:06:00,2.00686,2.00686,2.00661,2.00667,14363848.0
2006-03-09 05:07:00,2.00683,2.00691,2.00668,2.00691,3694155.0
2006-03-09 05:08:00,2.00689,2.00689,2.00657,2.00675,8564367.0
2006-03-09 05:09:00,2.00645,2.00645,2.00631,2.00634,11676827.0
2006-03-09 05:10:00,2.0062,2.0062,2.00606,2.00608,3711951.0
2006-03-09 05:11:00,2.00611,2.00611,2.00596,2.00596,537972.0
2006-03-09 05:12:00,2.00599,2.00599,2.00565,2.00565,2652743.0
2006-03-09 05:13:00,2.00571,2.00576,2.00529,2.00576,6369750.0
2006-03-09 05:14:00,2.00553,2.00553,2.00503,2.00543,1409332.0
2006-03-09 05:16:00,2.00542,2.00588,2.00542,2.00552,885505.0
2006-03-09 05:17:00,2.0055,2.00562,2.00546,2.00555,2336882.0
2006-03-09 05:19:00,2.00556,2.00572,2.00556,2.00558,2666018.0
2006-03-09 05:21:00,2.0055,2.00593,2.0055,2.00577,3484367.0
2006-03-09 05:22:00,2.00612,2.00632,2.00612,2.00632,426746.0
2006-03-09 05:23:00,2.00634,2.00673,2.00634,2.00673,3752197.0
2006-03-09 05:24:00,2.00662,2.00662,2.00631,2.00631,2504605.0
2006-03-09 05:25:00,2.00643,2.00643,2.00607,2.00626,15980356.0
2006-03-09 05:26:00,2.00628,2.00638,2.00601,2.00626,12526668.0
2006-03-09 05:27:00,2.00609,2.00626,2.00603,2.00626,1456035.0
2006-03-09 05:28:00,2.00631,2.00704,2.00631,2.00702,3568082.0
2006-03-09 05:30:00,2.00695,2.00695,2.00665,2.00665,1159502.0
2006-03-09 05:31:00,2.00656,2.00656,2.00605,2.00605,4190552.0
2006-03-09 05:32:00,2.00545,2.00547,2.00537,2.00537,6679433.0
2006-03-09 05:33:00,2.00537,2.00557,2.0053,2.00541,2685530.0
2006-03-09 05:34:00,2.00569,2.0058,2.00556,2.00556,3893232.0
2006-03-09 05:35:00,2.00554,2.0059,2.00554,2.00573,2206082.0
2006-03-09 05:36:00,2.00568,2.00573,2.00528,2.00538,2315039.0
2006-03-09 05:37:00,2.00539,2.00551,2.00539,2.00539,731639.0
2006-03-09 05:38:00,2.00557,2.00585,2.00557,2.00585,5432360.0
2006-03-09 05:39:00,2.00612,2.00619,2.006,2.00602,1476595.0
2006-03-09 05:40:00,2.00604,2.00611,2.00562,2.00595,6622794.0
2006-03-09 05:41:00,2.00623,2.00623,2.00586,2.00611,818809.0
2006-03-09 05:42:00,2.00618,2.00618,2.00594,2.00594,5432886.0
2006-03-09 05:43:00,2.00588,2.00593,2.00573,2.00573,1157677.0
2006-03-09 05:44:00,2.00576,2.00618,2.00576,2.00605,5063748.0
2006-03-09 05:45:00,2.006,2.006,2.00587,2.00594,9454919.0
2006-03-09 05:48:00,2.00602,2.00615,2.00586,2.00615,4801937.0
2006-03-09 05:49:00,2.0062,2.0062,2.00597,2.00597,10091965.0
2006-03-09 05:50:00,2.00602,2.00613,2.00602,2.00608,2137391.0
2006-03-09 05:51:00,2.00623,2.00632,2.00606,2.00608,4562517.0
2006-03-09 05:52:00,2.00611,2.00626,2.006,2.00611,1118967.0
2006-03-09 05:53:00,2.0062,2.00637,2.0062,2.00632,2986410.0
2006-03-09 05:54:00,2.00625,2.00628,2.00592,2.00615,6569464.0
2006-03-09 05:55:00,2.00595,2.00629,2.00591,2.00603,18949390.0
2006-03-09 05:56:00,2.00616,2.00616,2.00565,2.00565,3814149.0
2006-03-09 05:57:00,2.00585,2.00585,2.00538,2.00556,1596361.0
2006-03-09 05:58:00,2.0054,2.0054,2.00475,2.00501,6779401.0
2006-03-09 05:59:00,2.00492,2.00492,2.00444,2.00451,7462090.0
2006-03-09 06:00:00,2.00443,2.00469,2.00436,2.00436,6121713.0
2006-03-09 06:01:00,2.00446,2.00455,2.00435,2.00455,5162690.0
2006-03-09 06:02:00,2.00476,2.00511,2.0046,2.00511,9697757.0
2006-03-09 06:03:00,2.00493,2.00504,2.00476,2.00483,5436561.0
2006-03-09 06:04:00,2.00469,2.00493,2.00467,2.00493,2424001.0
2006-03-09 06:05:00,2.00492,2.00504,2.00492,2.00492,2076052.0
2006-03-09 06:06:00,2.00492,2.00492,2.00469,2.00469,4284733.0
2006-03-09 06:07:00,2.00446,2.0053,2.00446,2.0053,12135612.0
2006-03-09 06:08:00,2.00493,2.00642,2.00493,2.00642,13790961.0
2006-03-09 06:09:00,2.00632,2.00632,2.00565,2.00565,3057493.0
2006-03-09 06:10:00,2.00582,2.00587,2.00556,2.00556,690109.0
2006-03-09 06:11:00,2.00556,2.00562,2.00533,2.00544,3508046.0
2006-03-09 06:12:00,2.00547,2.00553,2.00529,2.00553,9062352.0
2006-03-09 06:14:00,2.00559,2.00565,2.00559,2.00564,2564522.0
2006-03-09 06:15:00,2.00554,2.00591,2.00554,2.00579,7113373.0
2006-03-09 06:16:00,2.00565,2.00565,2.00503,2.00503,16188265.0
2006-03-09 06:17:00,2.00543,2.00559,2.00542,2.00559,1106250.0
2006-03-09 06:18:00,2.0056,2.00657,2.0056,2.00657,10634394.0
2006-03-09 06:19:00,2.00649,2.00649,2.00606,2.00606,2568873.0
2006-03-09 06:20:00,2.00622,2.00622,2.00599,2.00606,3490630.0
2006-03-09 06:21:00,2.006,2.00605,2.006,2.00605,986934.0
2006-03-09 06:22:00,2.00557,2.00557,2.00532,2.00547,14931846.0
2006-03-09 06:23:00,2.00534,2.00576,2.00534,2.00576,831372.0
2006-03-09 06:24:00,2.00549,2.00587,2.00549,2.00587,2823725.0
2006-03-09 06:26:00,2.00583,2.00586,2.0057,2.0057,2292549.0
2006-03-09 06:27:00,2.00568,2.00587,2.00568,2.00587,637677.0
2006-03-09 06:32:00,2.00588,2.00588,2.00576,2.00576,1198338.0
2006-03-09 06:33:00,2.00581,2.00596,2.00576,2.00576,5906323.0
2006-03-09 06:34:00,2.00584,2.00673,2.0058,2.00673,16573670.0
2006-03-09 06:35:00,2.00665,2.00665,2.00565,2.00569,11077720.0
2006-03-09 06:36:00,2.00555,2.00565,2.00554,2.00554,617823.0
2006-03-09 06:38:00,2.00555,2.00568,2.00548,2.00559,3236345.0
2006-03-09 06:39:00,2.00558,2.00558,2.00537,2.00537,13007314.0
2006-03-09 06:40:00,2.00539,2.00559,2.00539,2.00559,2407196.0
2006-03-09 06:41:00,2.00552,2.0057,2.00552,2.00563,3291297.0
2006-03-09 06:42:00,2.00555,2.0058,2.00555,2.0058,2555427.0
2006-03-09 06:45:00,2.00576,2.00576,2.00556,2.00556,4659358.0
2006-03-09 06:46:00,2.00544,2.00596,2.00544,2.00596,3453176.0
2006-03-09 06:47:00,2.00596,2.00596,2.00567,2.00595,16078177.0
2006-03-09 06:48:00,2.0058,2.00599,2.0058,2.0059,1012965.0
2006-03-09 06:51:00,2.00571,2.00606,2.00569,2.00606,4383172.0
2006-03-09 06:52:00,2.00613,2.00613,2.00562,2.00562,1157708.0
2006-03-09 06:53:00,2.0057,2.0063,2.0057,2.0063,13400523.0
2006-03-09 06:54:00,2.00574,2.00613,2.00574,2.00613,4507648.0
2006-03-09 06:55:00,2.00598,2.00598,2.00573,2.00573,10560994.0
2006-03-09 06:56:00,2.00576,2.00586,2.00558,2.00586,6923011.0
2006-03-09 06:57:00,2.00579,2.00583,2.00571,2.00583,9626297.0
2006-03-09 06:58:00,2.00586,2.00632,2.00586,2.00611,1758252.0
2006-03-09 06:59:00,2.00608,2.00705,2.00608,2.00705,1799188.0
2006-03-09 07:00:00,2.00707,2.00738,2.00706,2.00706,559899.0
2006-03-09 07:01:00,2.00706,2.00706,2.00675,2.00683,7784201.0
2006-03-09 07:02:00,2.00701,2.00762,2.00701,2.00752,1827425.0
2006-03-09 07:03:00,2.00732,2.00732,2.00701,2.00701,1662528.0
2006-03-09 07:04:00,2.00693,2.00693,2.00629,2.00629,1609855.0
2006-03-09 07:05:00,2.00631,2.00651,2.00631,2.00644,2675260.0
2006-03-09 07:06:00,2.00664,2.00758,2.00648,2.00758,2274189.0
2006-03-09 07:07:00,2.00733,2.0074,2.00682,2.00682,11177465.0
2006-03-09 07:08:00,2.00688,2.00688,2.00644,2.00644,1284916.0
2006-03-09 07:09:00,2.00655,2.00684,2.00642,2.00642,4100535.0
2006-03-09 07:10:00,2.00708,2.00732,2.0068,2.0068,7044322.0
2006-03-09 07:11:00,2.00687,2.00717,2.00687,2.00717,5077693.0
2006-03-09 07:12:00,2.00654,2.00683,2.00643,2.00666,5103440.0
2006-03-09 07:14:00,2.00674,2.0077,2.00657,2.0077,26454552.0
2006-03-09 07:15:00,2.00759,2.00759,2.00707,2.00707,6373617.0
2006-03-09 07:16:00,2.00702,2.00702,2.00608,2.00628,12136202.0
2006-03-09 07:17:00,2.00625,2.00648,2.00612,2.00648,1725796.0
2006-03-09 07:18:00,2.00647,2.00666,2.00647,2.00666,5304925.0
2006-03-09 07:19:00,2.00657,2.00688,2.00657,2.00688,16183115.0
2006-03-09 07:20:00,2.00689,2.00689,2.00609,2.00631,14017197.0
2006-03-09 07:21:00,2.00636,2.00648,2.00625,2.00648,2297636.0
2006-03-09 07:22:00,2.00669,2.00669,2.00617,2.00617,4240872.0
2006-03-09 07:23:00,2.00602,2.00617,2.00602,2.00617,1234657.0
2006-03-09 07:24:00,2.00605,2.00627,2.0057,2.00627,13024412.0
2006-03-09 07:25:00,2.00625,2.00639,2.00614,2.00626,17617054.0
2006-03-09 07:26:00,2.00626,2.00626,2.00609,2.00609,7961700.0
2006-03-09 07:27:00,2.00613,2.00638,2.0061,2.00619,4941490.0
2006-03-09 07:28:00,2.00637,2.00637,2.00596,2.00629,1252537.0
2006-03-09 07:29:00,2.00606,2.00606,2.00584,2.00584,1767172.0
2006-03-09 07:30:00,2.00596,2.00611,2.0059,2.00608,4364128.0
2006-03-09 07:31:00,2.00611,2.00641,2.00604,2.00604,5130109.0
2006-03-09 07:32:00,2.00608,2.00614,2.00599,2.00614,10976380.0
2006-03-09 07:33:00,2.0062,2.00628,2.00617,2.00625,9062318.0
2006-03-09 07:34:00,2.00622,2.00634,2.00617,2.00617,3148587.0
2006-03-09 07:35:00,2.00622,2.00631,2.00616,2.00631,1624363.0
2006-03-09 07:36:00,2.00625,2.00625,2.00605,2.00605,7306522.0
2006-03-09 07:37:00,2.00598,2.00651,2.00586,2.00629,9336768.0
2006-03-09 07:38:00,2.00637,2.0069,2.00613,2.0064,24409104.0
2006-03-09 07:39:00,2.00651,2.00693,2.00631,2.00693,8423036.0
2006-03-09 07:40:00,2.00644,2.00644,2.00586,2.00607,7625429.0
2006-03-09 07:41:00,2.00651,2.00669,2.00651,2.00669,4852178.0
2006-03-09 07:42:00,2.00669,2.00672,2.00651,2.00671,1471501.0
2006-03-09 07:44:00,2.00642,2.00654,2.00642,2.00654,3262261.0
2006-03-09 07:45:00,2.00654,2.00669,2.00654,2.00669,7544743.0
2006-03-09 07:46:00,2.00674,2.00674,2.0061,2.00639,6011611.0
2006-03-09 07:47:00,2.00645,2.00666,2.0064,2.00664,1320496.0
2006-03-09 07:48:00,2.00646,2.00646,2.00613,2.00613,3917020.0
2006-03-09 07:49:00,2.00559,2.00592,2.00532,2.00532,6821526.0
2006-03-09 07:50:00,2.00594,2.00626,2.00583,2.00587,3751924.0
2006-03-09 07:51:00,2.00587,2.00587,2.0053,2.0053,3368477.0
2006-03-09 07:52:00,2.00539,2.0056,2.00539,2.00553,6782770.0
2006-03-09 07:53:00,2.00541,2.00542,2.00524,2.00538,7136766.0
2006-03-09 07:54:00,2.00516,2.00525,2.00507,2.00507,1279687.0
2006-03-09 07:55:00,2.0051,2.00513,2.00469,2.00469,1708144.0
2006-03-09 07:56:00,2.0044,2.0044,2.00388,2.00409,5812369.0
2006-03-09 07:57:00,2.00402,2.00446,2.00388,2.00411,4346661.0
2006-03-09 07:58:00,2.00382,2.00435,2.00382,2.00429,8423071.0
2006-03-09 07:59:00,2.00459,2.00459,2.00419,2.00419,2517153.0
2006-03-09 08:00:00,2.00406,2.00406,2.00349,2.00359,7103564.0
2006-03-09 08:01:00,2.00381,2.00386,2.00374,2.00377,2105032.0
2006-03-09 08:02:00,2.00378,2.0042,2.00378,2.00389,629388.0
2006-03-09 08:03:00,2.00428,2.00473,2.00428,2.00473,1870980.0
2006-03-09 08:04:00,2.00461,2.00492,2.00459,2.00459,2993397.0
2006-03-09 08:05:00,2.00467,2.00467,2.00446,2.00458,988348.0
2006-03-09 08:06:00,2.00479,2.00508,2.00476,2.00479,14989797.0
2006-03-09 08:07:00,2.00483,2.00488,2.00472,2.00475,19017233.0
2006-03-09 08:08:00,2.00473,2.00484,2.00462,2.00484,15087439.0
2006-03-09 08:09:00,2.00477,2.00595,2.00477,2.00592,1886609.0
2006-03-09 08:10:00,2.00598,2.00598,2.00551,2.00558,1289409.0
2006-03-09 08:11:00,2.00547,2.00547,2.00403,2.00421,14222185.0
2006-03-09 08:12:00,2.00423,2.00435,2.00373,2.00394,3023561.0
2006-03-09 08:13:00,2.00397,2.00494,2.00397,2.00491,2924324.0
2006-03-09 08:14:00,2.0048,2.0048,2.00382,2.00402,7923608.0
2006-03-09 08:15:00,2.00389,2.00398,2.00353,2.00353,2024535.0
2006-03-09 08:16:00,2.00324,2.00415,2.00324,2.00412,10629223.0
2006-03-09 08:17:00,2.00403,2.00412,2.004,2.00412,3026580.0
2006-03-09 08:18:00,2.00412,2.00459,2.00412,2.00434,4846219.0
2006-03-09 08:19:00,2.0042,2.0042,2.004,2.00412,1593143.0
2006-03-09 08:20:00,2.00415,2.00452,2.00415,2.00452,894222.0
2006-03-09 08:21:00,2.00441,2.00534,2.00441,2.00534,5455929.0
2006-03-09 08:22:00,2.00502,2.00536,2.00487,2.00487,14340968.0
2006-03-09 08:23:00,2.00491,2.00508,2.00438,2.00438,6408818.0
2006-03-09 08:24:00,2.00446,2.00496,2.00446,2.00469,6819870.0
2006-03-09 08:25:00,2.0049,2.00504,2.0048,2.0048,11067584.0
2006-03-09 08:26:00,2.00494,2.00536,2.00494,2.00532,10173475.0
2006-03-09 08:27:00,2.00491,2.00519,2.00489,2.00502,6157911.0
2006-03-09 08:28:00,2.0049,2.0049,2.00442,2.00472,3399905.0
2006-03-09 08:29:00,2.00458,2.00485,2.00449,2.00485,11998277.0
2006-03-09 08:30:00,2.00504,2.00504,2.00425,2.00459,1748923.0
2006-03-09 08:31:00,2.00451,2.00474,2.00427,2.00427,21824640.0
2006-03-09 08:32:00,2.0045,2.00489,2.0045,2.00489,22796030.0
2006-03-09 08:33:00,2.00498,2.00568,2.00498,2.00568,9041405.0
2006-03-09 08:34:00,2.00568,2.00568,2.00533,2.00568,6886752.0
2006-03-09 08:35:00,2.00559,2.00602,2.00559,2.00602,3572751.0
2006-03-09 08:36:00,2.00595,2.00602,2.0058,2.00581,7364754.0
2006-03-09 08:37:00,2.00631,2.00655,2.00617,2.00617,1035967.0
2006-03-09 08:38:00,2.00577,2.00577,2.00507,2.00552,3857578.0
2006-03-09 08:39:00,2.00553,2.00553,2.00535,2.00547,6929251.0
2006-03-09 08:40:00,2.00557,2.00571,2.00554,2.00571,4473230.0
2006-03-09 08:41:00,2.00581,2.00616,2.00556,2.00616,7818087.0
2006-03-09 08:42:00,2.00578,2.00589,2.00578,2.00585,3338576.0
2006-03-09 08:43:00,2.00594,2.00609,2.00587,2.00609,1846701.0
2006-03-09 08:44:00,2.00609,2.00627,2.00601,2.00601,11648545.0
2006-03-09 08:45:00,2.00606,2.00624,2.00606,2.00624,11670931.0
2006-03-09 08:46:00,2.0066,2.0068,2.00631,2.0068,6230956.0
2006-03-09 08:47:00,2.00678,2.00696,2.00678,2.00696,6942870.0
2006-03-09 08:48:00,2.00688,2.00697,2.00677,2.00697,2432369.0
2006-03-09 08:49:00,2.00689,2.00694,2.00665,2.00689,4549547.0
2006-03-09 08:50:00,2.00706,2.00735,2.00703,2.00703,9755111.0
2006-03-09 08:51:00,2.00682,2.00712,2.00682,2.00712,17704258.0
2006-03-09 08:52:00,2.00708,2.00821,2.00708,2.00821,2414391.0
2006-03-09 08:53:00,2.00812,2.00812,2.0074,2.0074,15930752.0
2006-03-09 08:54:00,2.00712,2.00759,2.00698,2.00701,4855496.0
2006-03-09 08:55:00,2.00725,2.0078,2.00725,2.00776,4488382.0
2006-03-09 08:56:00,2.00761,2.00771,2.00758,2.00758,12473974.0
2006-03-09 08:57:00,2.0076,2.00764,2.00705,2.00705,1823285.0
2006-03-09 08:58:00,2.007,2.00735,2.007,2.00735,4715582.0
2006-03-09 08:59:00,2.00726,2.00726,2.00705,2.00708,1988302.0
2006-03-09 09:00:00,2.00718,2.008,2.00714,2.008,727883.0
2006-03-09 09:01:00,2.00791,2.00791,2.00691,2.00709,10056295.0
2006-03-09 09:02:00,2.00704,2.00717,2.00678,2.00717,12084663.0
2006-03-09 09:03:00,2.00693,2.00693,2.00637,2.00657,6020212.0
2006-03-09 09:04:00,2.00652,2.00654,2.00608,2.00654,4498870.0
2006-03-09 09:05:00,2.00642,2.00675,2.00642,2.00663,12402728.0
2006-03-09 09:06:00,2.0066,2.00686,2.00656,2.00686,7153347.0
2006-03-09 09:07:00,2.00658,2.0068,2.00658,2.0066,13803283.0
2006-03-09 09:08:00,2.00654,2.00654,2.00634,2.00641,18764110.0
2006-03-09 09:09:00,2.0064,2.00695,2.0064,2.00695,8329280.0
2006-03-09 09:10:00,2.00703,2.00735,2.00703,2.00735,219288.0
2006-03-09 09:11:00,2.00654,2.00712,2.00654,2.00705,16459101.0
2006-03-09 09:12:00,2.00729,2.00729,2.00704,2.00704,946601.0
2006-03-09 09:13:00,2.00705,2.00719,2.00698,2.00704,3066419.0
2006-03-09 09:14:00,2.00694,2.00694,2.00677,2.00677,735991.0
2006-03-09 09:15:00,2.00665,2.00689,2.00655,2.00655,3542589.0
2006-03-09 09:16:00,2.0068,2.0068,2.00637,2.00637,12592362.0
2006-03-09 09:17:00,2.00657,2.00676,2.00622,2.00655,7383521.0
2006-03-09 09:18:00,2.00629,2.00634,2.00611,2.0062,3070271.0
2006-03-09 09:19:00,2.00621,2.00644,2.00621,2.00625,7221149.0
2006-03-09 09:20:00,2.00645,2.00719,2.00645,2.00671,8977769.0
2006-03-09 09:22:00,2.00703,2.00727,2.007,2.00707,14046545.0
2006-03-09 09:23:00,2.00705,2.00705,2.00641,2.00664,1546156.0
2006-03-09 09:24:00,2.00637,2.00649,2.00626,2.00631,7499657.0
2006-03-09 09:25:00,2.00631,2.00632,2.00614,2.00614,8575729.0
2006-03-09 09:26:00,2.00612,2.00612,2.00561,2.00561,2215672.0
2006-03-09 09:27:00,2.00557,2.00557,2.00521,2.00544,12703279.0
2006-03-09 09:28:00,2.00544,2.00591,2.00544,2.00591,2330459.0
2006-03-09 09:29:00,2.00587,2.00587,2.00538,2.00555,5726836.0
2006-03-09 09:30:00,2.00565,2.00603,2.00565,2.00595,13743909.0
2006-03-09 09:31:00,2.00612,2.00663,2.00612,2.00663,1221880.0
2006-03-09 09:32:00,2.00678,2.00678,2.00639,2.00639,9992802.0
2006-03-09 09:33:00,2.00655,2.0071,2.00655,2.00701,23662421.0
2006-03-09 09:34:00,2.00729,2.00771,2.00729,2.00745,1553441.0
2006-03-09 09:35:00,2.0074,2.0074,2.00643,2.00643,14818380.0
2006-03-09 09:36:00,2.00644,2.00652,2.00644,2.00652,27438417.0
2006-03-09 09:37:00,2.00657,2.00657,2.00618,2.00635,5681548.0
2006-03-09 09:38:00,2.0062,2.00635,2.00604,2.00604,2824671.0
2006-03-09 09:39:00,2.00629,2.00629,2.00603,2.00618,4006608.0
2006-03-09 09:40:00,2.00603,2.00609,2.00583,2.006,3921953.0
2006-03-09 09:41:00,2.00597,2.00597,2.00542,2.00542,15324421.0
2006-03-09 09:42:00,2.00519,2.00519,2.00437,2.00437,1007491.0
2006-03-09 09:43:00,2.00452,2.00478,2.00452,2.00463,5249873.0
2006-03-09 09:44:00,2.00452,2.00452,2.00392,2.00393,7735137.0
2006-03-09 09:45:00,2.00423,2.00423,2.00397,2.00406,3931377.0
2006-03-09 09:46:00,2.00408,2.00418,2.00403,2.00408,3062453.0
2006-03-09 09:47:00,2.00415,2.0043,2.00414,2.00414,13931144.0
2006-03-09 09:48:00,2.00436,2.00452,2.00427,2.00452,18552393.0
2006-03-09 09:49:00,2.00441,2.00498,2.00441,2.00498,838654.0
2006-03-09 09:50:00,2.00499,2.0053,2.00489,2.00489,23291509.0
2006-03-09 09:51:00,2.00498,2.00556,2.00498,2.00556,4323990.0
2006-03-09 09:52:00,2.00558,2.00573,2.00535,2.00573,10336246.0
2006-03-09 09:53:00,2.00567,2.00567,2.00497,2.00497,22307718.0
2006-03-09 09:54:00,2.00483,2.00483,2.00465,2.00479,2549913.0
2006-03-09 09:55:00,2.00498,2.00516,2.00498,2.00499,8034777.0
2006-03-09 09:56:00,2.00498,2.00511,2.00492,2.00507,3011604.0
2006-03-09 09:57:00,2.00468,2.00527,2.00468,2.00514,9656539.0
2006-03-09 09:58:00,2.0046,2.00478,2.00457,2.00478,9931990.0
2006-03-09 09:59:00,2.00483,2.00492,2.00476,2.00483,807849.0
2006-03-09 10:00:00,2.00479,2.00498,2.00478,2.00489,4866840.0
2006-03-09 10:01:00,2.00505,2.00512,2.00492,2.00512,4768893.0
2006-03-09 10:02:00,2.00487,2.00498,2.00482,2.00498,4251792.0
2006-03-09 10:03:00,2.00503,2.00503,2.00479,2.0048,10288781.0
2006-03-09 10:04:00,2.00485,2.00485,2.00457,2.00463,6187131.0
2006-03-09 10:05:00,2.00463,2.00464,2.00447,2.00455,4341680.0
2006-03-09 10:06:00,2.00462,2.00487,2.00462,2.00469,3986189.0
2006-03-09 10:07:00,2.00475,2.00499,2.00475,2.00499,18112863.0
2006-03-09 10:08:00,2.00494,2.00512,2.00484,2.00512,5867064.0
2006-03-09 10:09:00,2.00499,2.00512,2.00497,2.00499,2648357.0
2006-03-09 10:10:00,2.00488,2.00502,2.00483,2.00502,16676180.0
2006-03-09 10:11:00,2.00508,2.00598,2.00508,2.0059,11103948.0
2006-03-09 10:12:00,2.0057,2.00591,2.00567,2.00567,1971527.0
2006-03-09 10:13:00,2.00564,2.00564,2.00464,2.00469,3666973.0
2006-03-09 10:14:00,2.00475,2.00483,2.00451,2.00451,5557458.0
2006-03-09 10:15:00,2.00457,2.00475,2.00457,2.00465,13286860.0
2006-03-09 10:16:00,2.00476,2.00489,2.00469,2.00489,8062055.0
2006-03-09 10:17:00,2.00481,2.00492,2.00473,2.00474,5690949.0
2006-03-09 10:18:00,2.00481,2.00514,2.00478,2.00484,9048395.0
2006-03-09 10:19:00,2.00487,2.00504,2.00487,2.00504,797935.0
2006-03-09 10:20:00,2.00504,2.00505,2.00449,2.00449,15859011.0
2006-03-09 10:21:00,2.00452,2.00452,2.00375,2.00376,6118267.0
2006-03-09 10:22:00,2.00364,2.00408,2.00364,2.00408,2401917.0
2006-03-09 10:23:00,2.00414,2.00414,2.00377,2.00378,1315906.0
2006-03-09 10:24:00,2.00374,2.00375,2.00361,2.00368,2632284.0
2006-03-09 10:25:00,2.00379,2.00415,2.0036,2.00397,19678048.0
2006-03-09 10:26:00,2.00427,2.00427,2.00414,2.00414,993206.0
2006-03-09 10:27:00,2.00428,2.00438,2.00425,2.00431,4591627.0
2006-03-09 10:28:00,2.00445,2.00483,2.00445,2.00483,8236002.0
2006-03-09 10:29:00,2.00478,2.0048,2.00458,2.00463,3011209.0
2006-03-09 10:30:00,2.0047,2.00484,2.00456,2.00469,1300837.0
2006-03-09 10:31:00,2.00457,2.00466,2.00435,2.00464,2694980.0
2006-03-09 10:32:00,2.00484,2.00505,2.00484,2.00505,3145795.0
2006-03-09 10:33:00,2.00484,2.00505,2.00484,2.00494,5232656.0
2006-03-09 10:34:00,2.00485,2.00485,2.00449,2.00467,6138174.0
2006-03-09 10:35:00,2.00449,2.00455,2.00425,2.00425,3126597.0
2006-03-09 10:36:00,2.00424,2.00441,2.00411,2.00441,12404086.0
2006-03-09 10:37:00,2.00441,2.00479,2.00441,2.00479,4856907.0
2006-03-09 10:38:00,2.00451,2.00478,2.00451,2.00463,9080236.0
2006-03-09 10:39:00,2.00445,2.00464,2.00445,2.00449,5474398.0
2006-03-09 10:40:00,2.00457,2.00512,2.00443,2.00512,2167896.0
2006-03-09 10:41:00,2.00474,2.00481,2.00453,2.00481,3082039.0
2006-03-09 10:42:00,2.00461,2.00482,2.00453,2.00458,10014660.0
2006-03-09 10:43:00,2.00464,2.00508,2.00464,2.00464,3086132.0
2006-03-09 10:44:00,2.00482,2.00492,2.00463,2.00492,6851992.0
2006-03-09 10:45:00,2.00475,2.00475,2.00456,2.0046,4671894.0
2006-03-09 10:46:00,2.00456,2.00478,2.00456,2.00475,5283192.0
2006-03-09 10:47:00,2.00474,2.00476,2.00462,2.00462,5980344.0
2006-03-09 10:48:00,2.00477,2.00477,2.00456,2.00464,8703336.0
2006-03-09 10:49:00,2.00461,2.00461,2.00422,2.00422,14399940.0
2006-03-09 10:50:00,2.00454,2.00454,2.00387,2.00409,21843040.0
2006-03-09 10:51:00,2.00395,2.00411,2.0039,2.00411,8387328.0
2006-03-09 10:52:00,2.00399,2.00418,2.00394,2.00403,2299055.0
2006-03-09 10:53:00,2.00388,2.00435,2.00388,2.0042,5348704.0
2006-03-09 10:54:00,2.00411,2.00461,2.00411,2.00461,1574391.0
2006-03-09 10:55:00,2.00504,2.00504,2.00442,2.00478,6266615.0
2006-03-09 10:56:00,2.00477,2.00477,2.00448,2.00463,1123271.0
2006-03-09 10:57:00,2.00459,2.00512,2.00457,2.00512,6083570.0
2006-03-09 10:58:00,2.00475,2.00489,2.00475,2.00489,226360.0
2006-03-09 10:59:00,2.00463,2.0051,2.00463,2.0051,5852643.0
2006-03-09 11:00:00,2.00501,2.00501,2.00475,2.00475,759357.0
2006-03-09 11:01:00,2.00487,2.00489,2.00468,2.0047,5487476.0
2006-03-09 11:02:00,2.0046,2.0046,2.00441,2.00441,11462070.0
2006-03-09 11:03:00,2.00446,2.00446,2.00421,2.00421,924186.0
2006-03-09 11:04:00,2.00423,2.00423,2.004,2.00412,9091438.0
2006-03-09 11:05:00,2.00423,2.00423,2.00389,2.004,15648252.0
2006-03-09 11:06:00,2.00386,2.00386,2.00364,2.00371,6326874.0
2006-03-09 11:07:00,2.00371,2.00371,2.00351,2.00351,5129449.0
2006-03-09 11:08:00,2.00356,2.0038,2.00356,2.00376,6046794.0
2006-03-09 11:10:00,2.00334,2.004,2.00334,2.00364,5519304.0
2006-03-09 11:11:00,2.00366,2.00401,2.00366,2.00401,4316305.0
2006-03-09 11:12:00,2.00408,2.0042,2.00394,2.00394,5146565.0
2006-03-09 11:13:00,2.00406,2.00423,2.00392,2.00405,7657584.0
2006-03-09 11:14:00,2.0041,2.00418,2.00393,2.00393,1329768.0
2006-03-09 11:15:00,2.00425,2.00456,2.00425,2.0044,2083910.0
2006-03-09 11:16:00,2.0044,2.00452,2.0042,2.0043,4252155.0
2006-03-09 11:17:00,2.00423,2.00429,2.00412,2.00415,6080341.0
2006-03-09 11:18:00,2.00438,2.00454,2.00411,2.00454,1207966.0
2006-03-09 11:19:00,2.00474,2.00502,2.00471,2.0048,2419261.0
2006-03-09 11:20:00,2.00463,2.00469,2.00457,2.00457,2994158.0
2006-03-09 11:21:00,2.00455,2.00466,2.00445,2.00466,14896237.0
2006-03-09 11:23:00,2.00472,2.00528,2.00472,2.00523,1516995.0
2006-03-09 11:24:00,2.0053,2.0053,2.00452,2.00481,6638410.0
2006-03-09 11:25:00,2.00481,2.00481,2.00466,2.00466,8888678.0
2006-03-09 11:26:00,2.00467,2.00467,2.00412,2.00412,785700.0
2006-03-09 11:27:00,2.00414,2.00423,2.00414,2.00423,5414240.0
2006-03-09 11:28:00,2.00421,2.00437,2.00352,2.00352,19104938.0
2006-03-09 11:29:00,2.00363,2.00363,2.00351,2.00351,471649.0
2006-03-09 11:30:00,2.00396,2.00428,2.00396,2.00409,2963123.0
2006-03-09 11:31:00,2.00394,2.00418,2.00394,2.00418,1618779.0
2006-03-09 11:32:00,2.00411,2.00482,2.00411,2.00465,1875046.0
2006-03-09 11:33:00,2.00405,2.00405,2.00379,2.00379,2664226.0
2006-03-09 11:34:00,2.00345,2.00409,2.00345,2.00377,3090313.0
2006-03-09 11:35:00,2.00388,2.0041,2.00381,2.0041,1379205.0
2006-03-09 11:36:00,2.00403,2.00403,2.0037,2.00389,22488894.0
2006-03-09 11:37:00,2.00386,2.00386,2.00354,2.00366,12389994.0
2006-03-09 11:38:00,2.00354,2.00384,2.00354,2.00365,4175564.0
2006-03-09 11:39:00,2.00358,2.00358,2.00318,2.00318,2582710.0
2006-03-09 11:40:00,2.00333,2.00344,2.00306,2.00344,10778116.0
2006-03-09 11:41:00,2.00324,2.00345,2.00324,2.0033,16502323.0
2006-03-09 11:42:00,2.00334,2.00347,2.00332,2.00347,2767269.0
2006-03-09 11:43:00,2.00378,2.004,2.00378,2.00393,1069132.0
2006-03-09 11:44:00,2.00399,2.00429,2.00365,2.00365,15090456.0
2006-03-09 11:45:00,2.00359,2.00378,2.00357,2.00357,6987792.0
2006-03-09 11:46:00,2.0036,2.00376,2.00328,2.00376,13021839.0
2006-03-09 11:47:00,2.003,2.00357,2.003,2.00336,7148223.0
2006-03-09 11:48:00,2.00345,2.00442,2.00345,2.00442,2847800.0
2006-03-09 11:51:00,2.00427,2.00427,2.00327,2.00327,6337060.0
2006-03-09 11:52:00,2.00335,2.00335,2.0032,2.00321,18616732.0
2006-03-09 11:53:00,2.00318,2.00348,2.00314,2.00348,1401250.0
2006-03-09 11:54:00,2.00359,2.00462,2.00336,2.00462,7034008.0
2006-03-09 11:55:00,2.00458,2.00458,2.00368,2.00368,4183928.0
2006-03-09 11:56:00,2.0037,2.00378,2.00361,2.00373,6456610.0
2006-03-09 11:57:00,2.00377,2.00377,2.00359,2.00359,7497902.0
2006-03-09 11:58:00,2.00367,2.00458,2.00367,2.00451,2973467.0
2006-03-09 11:59:00,2.00444,2.00444,2.00331,2.00331,4862909.0
2006-03-09 12:00:00,2.00349,2.00385,2.00349,2.00385,2162357.0
2006-03-09 12:01:00,2.00382,2.00399,2.00378,2.00391,7461849.0
2006-03-09 12:02:00,2.0039,2.0039,2.00334,2.00334,6414925.0
2006-03-09 12:03:00,2.00329,2.00351,2.00292,2.00292,4129871.0
2006-03-09 12:04:00,2.0029,2.0029,2.00269,2.00269,1094283.0
2006-03-09 12:05:00,2.00282,2.00313,2.00282,2.00309,2723669.0
2006-03-09 12:06:00,2.00306,2.00322,2.00275,2.00321,5566281.0
2006-03-09 12:07:00,2.003,2.00317,2.00295,2.00305,13492441.0
2006-03-09 12:08:00,2.00307,2.0033,2.00307,2.0033,3727563.0
2006-03-09 12:09:00,2.0033,2.00359,2.0033,2.00347,1707377.0
2006-03-09 12:10:00,2.00344,2.00349,2.00334,2.00339,1931984.0
2006-03-09 12:11:00,2.0035,2.00365,2.00344,2.00365,4394057.0
2006-03-09 12:12:00,2.00352,2.00411,2.00352,2.00411,1640627.0
2006-03-09 12:14:00,2.00422,2.00488,2.00422,2.00488,12929153.0
2006-03-09 12:15:00,2.00508,2.00524,2.005,2.005,1015619.0
2006-03-09 12:16:00,2.00509,2.00547,2.00509,2.00547,10802158.0
2006-03-09 12:17:00,2.00529,2.00533,2.00503,2.00503,7540557.0
2006-03-09 12:18:00,2.00498,2.00507,2.00491,2.00491,890079.0
2006-03-09 12:19:00,2.00489,2.00489,2.00477,2.00484,8685514.0
2006-03-09 12:20:00,2.00481,2.00495,2.00481,2.00492,8651313.0
2006-03-09 12:21:00,2.00491,2.00491,2.00488,2.00488,20494638.0
2006-03-09 12:22:00,2.00486,2.00486,2.00451,2.00461,5047906.0
2006-03-09 12:23:00,2.00463,2.00488,2.00462,2.00474,5999063.0
2006-03-09 12:24:00,2.00475,2.0052,2.00475,2.00507,14587751.0
2006-03-09 12:25:00,2.0051,2.00551,2.0051,2.00516,9689067.0
2006-03-09 12:26:00,2.00538,2.00565,2.00516,2.00552,1684032.0
2006-03-09 12:27:00,2.00537,2.00554,2.00501,2.00554,4565468.0
2006-03-09 12:28:00,2.00538,2.00555,2.00538,2.00555,261994.0
2006-03-09 12:29:00,2.00563,2.00578,2.00563,2.00578,4549838.0
2006-03-09 12:30:00,2.00581,2.0059,2.00581,2.0059,2278496.0
2006-03-09 12:31:00,2.00588,2.00713,2.00588,2.00713,3770251.0
2006-03-09 12:32:00,2.00696,2.00696,2.00652,2.00652,1363636.0
2006-03-09 12:33:00,2.00647,2.00647,2.00625,2.00632,1649029.0
2006-03-09 12:34:00,2.00636,2.00667,2.00623,2.00654,17450379.0
2006-03-09 12:35:00,2.00658,2.00682,2.00658,2.00682,45239.0
2006-03-09 12:36:00,2.00709,2.00709,2.00668,2.00668,1788667.0
2006-03-09 12:37:00,2.00644,2.0066,2.00626,2.00626,16021192.0
2006-03-09 12:38:00,2.0063,2.00647,2.00626,2.00639,2148571.0
2006-03-09 12:39:00,2.00639,2.00639,2.00616,2.00639,8243553.0
2006-03-09 12:40:00,2.00624,2.00639,2.00588,2.00623,8976132.0
2006-03-09 12:41:00,2.00612,2.00637,2.00583,2.00622,6794506.0
2006-03-09 12:42:00,2.00644,2.00674,2.00644,2.00674,10669967.0
2006-03-09 12:43:00,2.00705,2.00712,2.00656,2.00656,5251459.0
2006-03-09 12:44:00,2.00635,2.00635,2.00559,2.00559,8872231.0
2006-03-09 12:45:00,2.00543,2.00543,2.00538,2.00538,664503.0
2006-03-09 12:46:00,2.00528,2.00528,2.00433,2.00433,9339006.0
2006-03-09 12:47:00,2.0046,2.0046,2.00416,2.00436,6943785.0
2006-03-09 12:48:00,2.00416,2.0048,2.00416,2.0048,10246610.0
2006-03-09 12:49:00,2.00481,2.00481,2.00432,2.00432,11168050.0
2006-03-09 12:50:00,2.00435,2.00443,2.00424,2.00426,3468620.0
2006-03-09 12:51:00,2.00428,2.00431,2.00417,2.00431,8795695.0
2006-03-09 12:52:00,2.0044,2.00445,2.00421,2.00421,1362289.0
2006-03-09 12:53:00,2.00428,2.00482,2.00406,2.00482,19140411.0
2006-03-09 12:54:00,2.00483,2.00483,2.00457,2.00463,4008380.0
2006-03-09 12:55:00,2.00459,2.00471,2.00433,2.00433,7756455.0
2006-03-09 12:56:00,2.00439,2.00461,2.00439,2.00444,1150356.0
2006-03-09 12:57:00,2.00445,2.00451,2.00432,2.00451,565955.0
2006-03-09 12:58:00,2.00456,2.00456,2.00439,2.00448,3290387.0
2006-03-09 12:59:00,2.00449,2.00466,2.00438,2.00466,8411993.0
2006-03-09 13:00:00,2.00469,2.00506,2.00469,2.00506,8914744.0
2006-03-09 13:01:00,2.00503,2.00503,2.00473,2.00489,4368505.0
2006-03-09 13:02:00,2.00494,2.00494,2.00445,2.00483,8034162.0
2006-03-09 13:03:00,2.00483,2.00483,2.00448,2.00452,1722885.0
2006-03-09 13:04:00,2.00444,2.0048,2.00444,2.0048,4181173.0
2006-03-09 13:05:00,2.00487,2.00578,2.00487,2.00578,3034884.0
2006-03-09 13:06:00,2.00571,2.00571,2.00496,2.00497,9254897.0
2006-03-09 13:07:00,2.00494,2.00506,2.00483,2.00483,7555388.0
2006-03-09 13:08:00,2.00494,2.00525,2.00494,2.00525,8327974.0
2006-03-09 13:09:00,2.00485,2.00497,2.00479,2.00497,7117220.0
2006-03-09 13:10:00,2.00503,2.00514,2.00503,2.00514,8911208.0
2006-03-09 13:11:00,2.00514,2.00514,2.00497,2.00503,4517483.0
2006-03-09 13:12:00,2.00502,2.00583,2.00502,2.00583,589832.0
2006-03-09 13:13:00,2.00589,2.00589,2.00495,2.00503,15067283.0
2006-03-09 13:14:00,2.0052,2.00529,2.0052,2.00526,14514826.0
2006-03-09 13:15:00,2.00536,2.00568,2.00536,2.00568,947951.0
2006-03-09 13:16:00,2.00555,2.006,2.00555,2.006,4083157.0
2006-03-09 13:17:00,2.00591,2.00602,2.00591,2.00594,1545646.0
2006-03-09 13:18:00,2.00597,2.00641,2.00597,2.00641,600156.0
2006-03-09 13:19:00,2.00656,2.00662,2.00644,2.00662,7986592.0
2006-03-09 13:20:00,2.00637,2.00673,2.00624,2.00624,1551482.0
2006-03-09 13:21:00,2.00611,2.00611,2.00581,2.00599,3944816.0
2006-03-09 13:22:00,2.00618,2.00618,2.00586,2.00604,3646757.0
2006-03-09 13:23:00,2.00601,2.00627,2.00598,2.00627,19118521.0
2006-03-09 13:24:00,2.00623,2.00656,2.00623,2.00656,9055272.0
2006-03-09 13:25:00,2.00656,2.00676,2.0062,2.00676,8769855.0
2006-03-09 13:26:00,2.0068,2.0068,2.00636,2.00636,13195951.0
2006-03-09 13:27:00,2.00631,2.0064,2.00616,2.00629,7537903.0
2006-03-09 13:28:00,2.00611,2.00611,2.00597,2.00601,927822.0
2006-03-09 13:29:00,2.00618,2.00618,2.00585,2.00585,1746233.0
2006-03-09 13:30:00,2.00593,2.00621,2.00593,2.00611,1998212.0
2006-03-09 13:31:00,2.00627,2.00627,2.00602,2.00607,9797993.0
2006-03-09 13:32:00,2.00611,2.00644,2.00611,2.00631,8917330.0
2006-03-09 13:33:00,2.00637,2.00637,2.00621,2.00622,898065.0
2006-03-09 13:34:00,2.00631,2.00726,2.00631,2.00726,8861977.0
2006-03-09 13:35:00,2.0072,2.0072,2.0062,2.00633,4355328.0
2006-03-09 13:36:00,2.00657,2.00679,2.00618,2.00653,11343081.0
2006-03-09 13:37:00,2.00653,2.00667,2.00653,2.00656,531360.0
2006-03-09 13:38:00,2.00661,2.00661,2.00631,2.00641,3913888.0
2006-03-09 13:39:00,2.00627,2.0067,2.00627,2.0067,2795509.0
2006-03-09 13:40:00,2.00671,2.00688,2.00671,2.00683,7693599.0
2006-03-09 13:41:00,2.0067,2.0067,2.00614,2.00632,7535948.0
2006-03-09 13:42:00,2.00637,2.00637,2.00621,2.0063,2843665.0
2006-03-09 13:43:00,2.00626,2.00657,2.00626,2.00657,5448941.0
2006-03-09 13:44:00,2.00642,2.00661,2.00642,2.0065,5317451.0
2006-03-09 13:45:00,2.00642,2.00659,2.00637,2.00659,3585525.0
2006-03-09 13:46:00,2.00652,2.00711,2.00652,2.00711,2894357.0
2006-03-09 13:47:00,2.00707,2.00707,2.00686,2.00692,3628130.0
2006-03-09 13:48:00,2.00688,2.00688,2.00595,2.00645,7040894.0
2006-03-09 13:49:00,2.00642,2.00662,2.00641,2.0066,10526363.0
2006-03-09 13:50:00,2.0065,2.00667,2.00649,2.00653,4746054.0
2006-03-09 13:51:00,2.00629,2.00662,2.00629,2.00642,11331630.0
2006-03-09 13:52:00,2.00608,2.00641,2.00584,2.00625,24077970.0
2006-03-09 13:53:00,2.00613,2.00621,2.00602,2.00611,754439.0
2006-03-09 13:54:00,2.00618,2.00627,2.00611,2.00611,10510254.0
2006-03-09 13:56:00,2.00605,2.00642,2.00605,2.00642,1816882.0
2006-03-09 13:57:00,2.00642,2.00642,2.00598,2.00613,13866808.0
2006-03-09 13:59:00,2.00605,2.00605,2.0056,2.00576,23749851.0
2006-03-09 14:00:00,2.00562,2.00636,2.00562,2.00636,8161099.0
2006-03-09 14:01:00,2.00631,2.00637,2.00597,2.00634,11769008.0
2006-03-09 14:02:00,2.00639,2.00643,2.00629,2.00642,10806747.0
2006-03-09 14:03:00,2.00642,2.00645,2.00625,2.00645,1689026.0
2006-03-09 14:04:00,2.0063,2.00655,2.00625,2.00655,9998119.0
2006-03-09 14:05:00,2.00654,2.00667,2.00654,2.00663,592407.0
2006-03-09 14:06:00,2.00665,2.00673,2.00655,2.00662,10317005.0
2006-03-09 14:07:00,2.00669,2.00711,2.00669,2.00688,6115940.0
2006-03-09 14:08:00,2.00706,2.00706,2.0068,2.00687,14314491.0
2006-03-09 14:09:00,2.00705,2.00714,2.00688,2.00688,4887069.0
2006-03-09 14:11:00,2.00657,2.00666,2.00653,2.00662,2858917.0
2006-03-09 14:12:00,2.00656,2.00659,2.00632,2.00632,3775353.0
2006-03-09 14:13:00,2.00642,2.00739,2.00642,2.00739,14243661.0
2006-03-09 14:14:00,2.00735,2.00735,2.00659,2.00693,5451311.0
2006-03-09 14:15:00,2.00701,2.00783,2.00667,2.00783,3409515.0
2006-03-09 14:16:00,2.00803,2.00876,2.00803,2.00876,2820464.0
2006-03-09 14:17:00,2.00871,2.00896,2.00862,2.00895,6470881.0
2006-03-09 14:18:00,2.0089,2.0089,2.00813,2.00813,5244592.0
2006-03-09 14:19:00,2.00815,2.0083,2.00808,2.00808,14641290.0
2006-03-09 14:20:00,2.0081,2.0081,2.00791,2.00797,3459064.0
2006-03-09 14:21:00,2.00795,2.00814,2.00791,2.00791,11695967.0
2006-03-09 14:22:00,2.00794,2.00794,2.00757,2.00782,2430539.0
2006-03-09 14:24:00,2.0077,2.00799,2.0077,2.00799,6085516.0
2006-03-09 14:25:00,2.00793,2.00843,2.00786,2.00786,4416764.0
2006-03-09 14:26:00,2.0083,2.0085,2.0083,2.00844,1340185.0
2006-03-09 14:27:00,2.00857,2.00857,2.00835,2.0084,9425362.0
2006-03-09 14:28:00,2.00847,2.00948,2.00847,2.00948,4292503.0
2006-03-09 14:29:00,2.00932,2.00944,2.00932,2.00932,22446202.0
2006-03-09 14:30:00,2.0091,2.00919,2.00839,2.00839,5887112.0
2006-03-09 14:31:00,2.00827,2.00827,2.00805,2.00805,7076256.0
2006-03-09 14:32:00,2.00787,2.00811,2.00777,2.00793,3524487.0
2006-03-09 14:33:00,2.00811,2.00811,2.00791,2.00791,5912997.0
2006-03-09 14:34:00,2.00799,2.00812,2.00782,2.00782,2731274.0
2006-03-09 14:35:00,2.00784,2.00795,2.00746,2.00786,11706448.0
2006-03-09 14:36:00,2.00777,2.00863,2.00777,2.00863,292877.0
2006-03-09 14:37:00,2.00848,2.00855,2.00811,2.00811,1211903.0
2006-03-09 14:38:00,2.00785,2.00804,2.00785,2.00799,2647566.0
2006-03-09 14:39:00,2.0079,2.00791,2.0076,2.00762,2468608.0
2006-03-09 14:40:00,2.00784,2.00784,2.00735,2.00735,4377474.0
2006-03-09 14:41:00,2.00732,2.00747,2.00685,2.00685,3216777.0
2006-03-09 14:42:00,2.00697,2.00724,2.00687,2.00695,4102174.0
2006-03-09 14:43:00,2.00683,2.00701,2.00648,2.00694,10518941.0
2006-03-09 14:44:00,2.00701,2.00742,2.00678,2.00742,11669684.0
2006-03-09 14:45:00,2.00758,2.00794,2.00758,2.00758,14187536.0
2006-03-09 14:46:00,2.0077,2.0079,2.00769,2.00769,8235972.0
2006-03-09 14:47:00,2.00776,2.00796,2.00762,2.00784,16367156.0
2006-03-09 14:48:00,2.00785,2.00796,2.00784,2.00784,2083039.0
2006-03-09 14:49:00,2.00782,2.00782,2.00768,2.00781,15434815.0
2006-03-09 14:50:00,2.00781,2.00793,2.00781,2.00793,204713.0
2006-03-09 14:51:00,2.00783,2.00811,2.00778,2.00811,5227092.0
2006-03-09 14:52:00,2.00799,2.00799,2.00761,2.00786,2605090.0
2006-03-09 14:53:00,2.00794,2.0082,2.00783,2.00783,6128949.0
2006-03-09 14:54:00,2.00819,2.0086,2.00819,2.00853,582126.0
2006-03-09 14:55:00,2.00854,2.00854,2.00816,2.00816,15971570.0
2006-03-09 14:56:00,2.00829,2.00858,2.00829,2.00858,1428294.0
2006-03-09 14:57:00,2.00867,2.00891,2.0086,2.0086,2237181.0
2006-03-09 14:58:00,2.00863,2.00863,2.00829,2.00829,4616625.0
2006-03-09 14:59:00,2.0086,2.00882,2.00843,2.00879,836468.0
2006-03-09 15:00:00,2.00889,2.00905,2.00882,2.00905,15111919.0
2006-03-09 15:01:00,2.00881,2.0092,2.00881,2.00903,17332746.0
2006-03-09 15:02:00,2.00896,2.00919,2.00892,2.00919,8053715.0
2006-03-09 15:03:00,2.0091,2.0095,2.0091,2.00932,1166483.0
2006-03-09 15:04:00,2.00936,2.00949,2.0092,2.0092,3150480.0
2006-03-09 15:05:00,2.00927,2.0098,2.00927,2.0098,3846701.0
2006-03-09 15:06:00,2.00984,2.01068,2.00984,2.01068,2583142.0
2006-03-09 15:07:00,2.01031,2.0108,2.01031,2.01065,11116352.0
2006-03-09 15:08:00,2.01054,2.01063,2.01014,2.01014,14954453.0
2006-03-09 15:09:00,2.01019,2.01057,2.01019,2.01057,8823432.0
2006-03-09 15:10:00,2.01085,2.01085,2.01037,2.01059,6566650.0
2006-03-09 15:11:00,2.01036,2.01051,2.01004,2.01051,11039880.0
2006-03-09 15:12:00,2.01019,2.01044,2.0099,2.01023,5229800.0
2006-03-09 15:13:00,2.01029,2.0104,2.01028,2.01034,4790966.0
2006-03-09 15:14:00,2.01035,2.01039,2.01016,2.01021,899304.0
2006-03-09 15:15:00,2.01059,2.011,2.01055,2.01081,2615014.0
2006-03-09 15:16:00,2.01085,2.01085,2.01051,2.01051,2506464.0
2006-03-09 15:17:00,2.01038,2.0105,2.01029,2.0105,2081246.0
2006-03-09 15:18:00,2.01013,2.01075,2.01013,2.01054,2689675.0
2006-03-09 15:19:00,2.01045,2.01054,2.01033,2.01033,1887367.0
2006-03-09 15:20:00,2.01037,2.01037,2.00999,2.00999,12386514.0
2006-03-09 15:21:00,2.00983,2.01031,2.00983,2.01031,1553892.0
2006-03-09 15:22:00,2.01054,2.011,2.01054,2.01084,21141213.0
2006-03-09 15:23:00,2.01081,2.01092,2.01055,2.01055,5968840.0
2006-03-09 15:24:00,2.01011,2.01011,2.00956,2.00996,8580442.0
2006-03-09 15:25:00,2.00937,2.00979,2.00937,2.0096,3662561.0
2006-03-09 15:26:00,2.00968,2.00999,2.00968,2.00999,5125459.0
2006-03-09 15:27:00,2.01036,2.01042,2.00993,2.00993,4033119.0
2006-03-09 15:28:00,2.00995,2.01029,2.00966,2.00991,8668728.0
2006-03-09 15:29:00,2.00992,2.00992,2.00873,2.0088,14362888.0
2006-03-09 15:30:00,2.00903,2.00939,2.00903,2.00939,1212928.0
2006-03-09 15:31:00,2.00947,2.01,2.00947,2.01,5158768.0
2006-03-09 15:32:00,2.01006,2.01055,2.01006,2.01055,6413540.0
2006-03-09 15:33:00,2.01054,2.01112,2.01054,2.01112,11037571.0
2006-03-09 15:34:00,2.01127,2.01202,2.01127,2.01202,15537134.0
2006-03-09 15:35:00,2.01225,2.01281,2.01225,2.01281,9984425.0
2006-03-09 15:36:00,2.01333,2.01365,2.01292,2.0131,9409850.0
2006-03-09 15:37:00,2.01302,2.01314,2.01282,2.01314,8683262.0
2006-03-09 15:38:00,2.01338,2.01338,2.01337,2.01337,495486.0
2006-03-09 15:39:00,2.01349,2.01413,2.01349,2.01413,7051932.0
2006-03-09 15:40:00,2.01422,2.01514,2.01416,2.01468,9996078.0
2006-03-09 15:41:00,2.01438,2.01438,2.01376,2.01376,1722913.0
2006-03-09 15:42:00,2.01372,2.01433,2.01372,2.01378,13087136.0
2006-03-09 15:43:00,2.01391,2.01419,2.01383,2.01383,710255.0
2006-03-09 15:44:00,2.01407,2.01418,2.01384,2.01384,10018296.0
2006-03-09 15:45:00,2.01433,2.01521,2.01433,2.01499,5186945.0
2006-03-09 15:46:00,2.01514,2.01514,2.01448,2.01479,5598514.0
2006-03-09 15:47:00,2.01463,2.01485,2.01444,2.01475,2462020.0
2006-03-09 15:48:00,2.01476,2.01561,2.01476,2.01506,7519335.0
2006-03-09 15:49:00,2.01509,2.0158,2.01509,2.01549,3950800.0
2006-03-09 15:50:00,2.01588,2.01635,2.01588,2.01621,4121205.0
2006-03-09 15:51:00,2.01582,2.01603,2.01573,2.01573,7970194.0
2006-03-09 15:52:00,2.01564,2.01564,2.01515,2.01518,6235645.0
2006-03-09 15:53:00,2.0149,2.0152,2.01486,2.01486,4806206.0
2006-03-09 15:54:00,2.01509,2.01509,2.0147,2.01501,9203674.0
2006-03-09 15:55:00,2.01495,2.01554,2.01491,2.01554,23931914.0
2006-03-09 15:56:00,2.01568,2.01568,2.01489,2.01498,6835746.0
2006-03-09 15:57:00,2.01503,2.01503,2.01451,2.01451,5042448.0
2006-03-09 15:58:00,2.01459,2.01517,2.01459,2.01517,4335260.0
2006-03-09 15:59:00,2.01479,2.01506,2.01479,2.01506,10337124.0
2006-03-09 16:00:00,2.01523,2.01587,2.01523,2.01587,3324029.0
2006-03-09 16:01:00,2.01604,2.01604,2.01553,2.01581,6097915.0
2006-03-09 16:02:00,2.01588,2.01662,2.01588,2.01616,5318284.0
2006-03-09 16:03:00,2.01614,2.01614,2.01575,2.01581,851444.0
2006-03-09 16:04:00,2.0158,2.01597,2.01543,2.01551,2683855.0
2006-03-09 16:05:00,2.01538,2.01573,2.01527,2.01563,19851071.0
2006-03-09 16:06:00,2.01576,2.01624,2.01576,2.01624,1670070.0
2006-03-09 16:07:00,2.01608,2.01647,2.01604,2.01604,4404233.0
2006-03-09 16:08:00,2.01591,2.01696,2.01591,2.01696,8478542.0
2006-03-09 16:09:00,2.01747,2.01747,2.01713,2.01732,5052184.0
2006-03-09 16:10:00,2.01694,2.01732,2.01694,2.01732,4270906.0
2006-03-09 16:11:00,2.01748,2.01798,2.01744,2.01798,5850101.0
2006-03-09 16:12:00,2.01798,2.01798,2.01749,2.01779,20978969.0
2006-03-09 16:13:00,2.01785,2.01811,2.01785,2.01811,2632786.0
2006-03-09 16:14:00,2.01784,2.01827,2.01784,2.01827,4512998.0
2006-03-09 16:15:00,2.01815,2.01827,2.01811,2.01827,2256535.0
2006-03-09 16:16:00,2.01812,2.01882,2.0181,2.01867,8258785.0
2006-03-09 16:17:00,2.01853,2.01856,2.01819,2.01819,15736508.0
2006-03-09 16:18:00,2.01798,2.01801,2.01709,2.01709,5012049.0
2006-03-09 16:19:00,2.01722,2.01722,2.01656,2.01656,5311398.0
2006-03-09 16:20:00,2.01643,2.01643,2.01621,2.01621,2094964.0
2006-03-09 16:21:00,2.01595,2.01665,2.01592,2.01665,6640054.0
2006-03-09 16:22:00,2.01663,2.01663,2.01599,2.01599,12417357.0
2006-03-09 16:23:00,2.01628,2.01665,2.016,2.01665,1669088.0
2006-03-09 16:24:00,2.01635,2.01649,2.01584,2.0159,18019450.0
2006-03-09 16:25:00,2.01598,2.01602,2.01572,2.01572,416939.0
2006-03-09 16:26:00,2.0156,2.01596,2.0156,2.01596,2054487.0
2006-03-09 16:27:00,2.016,2.01608,2.01575,2.01575,6531862.0
2006-03-09 16:28:00,2.01592,2.0164,2.0158,2.0164,2952277.0
2006-03-09 16:29:00,2.01608,2.01608,2.0154,2.01588,9230875.0
2006-03-09 16:30:00,2.01603,2.01611,2.01592,2.01599,16891411.0
2006-03-09 16:31:00,2.01594,2.01594,2.01576,2.01586,4511022.0
2006-03-09 16:32:00,2.01578,2.01596,2.01578,2.01584,10410560.0
2006-03-09 16:33:00,2.01584,2.01587,2.01534,2.01534,12376973.0
2006-03-09 16:34:00,2.01573,2.01626,2.01573,2.01626,518864.0
2006-03-09 16:35:00,2.01618,2.01618,2.0159,2.01595,14767666.0
2006-03-09 16:36:00,2.01584,2.0165,2.01584,2.0165,520031.0
2006-03-09 16:37:00,2.01642,2.01664,2.01622,2.01664,4927214.0
2006-03-09 16:38:00,2.01657,2.01674,2.01638,2.01638,440586.0
2006-03-09 16:39:00,2.01627,2.01694,2.01627,2.01694,7024546.0
2006-03-09 16:40:00,2.0171,2.01728,2.01691,2.01728,8686181.0
2006-03-09 16:41:00,2.01727,2.01727,2.01724,2.01724,5114847.0
2006-03-09 16:42:00,2.0172,2.01721,2.0172,2.01721,3164017.0
2006-03-09 16:43:00,2.01672,2.0168,2.01662,2.01662,3382098.0
2006-03-09 16:44:00,2.01685,2.01723,2.01681,2.01681,6848183.0
2006-03-09 16:45:00,2.01679,2.01689,2.01676,2.01689,9529668.0
2006-03-09 16:46:00,2.01708,2.01708,2.01648,2.01648,6169552.0
2006-03-09 16:47:00,2.01668,2.01755,2.01667,2.01755,2286977.0
2006-03-09 16:48:00,2.01725,2.01725,2.01704,2.0172,2244208.0
2006-03-09 16:49:00,2.01741,2.01741,2.01698,2.01698,1803475.0
2006-03-09 16:50:00,2.01703,2.01714,2.01685,2.01685,5716197.0
2006-03-09 16:51:00,2.01702,2.01747,2.01683,2.01747,15531771.0
2006-03-09 16:52:00,2.0174,2.0174,2.01677,2.01677,11199278.0
2006-03-09 16:53:00,2.01668,2.01713,2.01668,2.01705,12836385.0
2006-03-09 16:54:00,2.01697,2.01697,2.01664,2.01664,2628724.0
2006-03-09 16:55:00,2.01653,2.01653,2.0163,2.01638,4928456.0
2006-03-09 16:56:00,2.01637,2.01668,2.01637,2.0165,5521063.0
2006-03-09 16:57:00,2.01673,2.0168,2.01644,2.0165,12988919.0
2006-03-09 16:58:00,2.01666,2.01689,2.01653,2.01653,10159770.0
2006-03-09 16:59:00,2.01644,2.01694,2.01644,2.01667,17210712.0
2006-03-09 17:00:00,2.01679,2.01728,2.01679,2.01728,427825.0
2006-03-09 17:01:00,2.01714,2.01714,2.01683,2.01704,1745378.0
2006-03-09 17:02:00,2.01697,2.01708,2.0166,2.0166,3117402.0
2006-03-09 17:03:00,2.01662,2.01689,2.01633,2.01633,16634566.0
2006-03-09 17:04:00,2.01667,2.01676,2.0164,2.01676,3625855.0
2006-03-09 17:05:00,2.01673,2.01673,2.0165,2.0165,14731762.0
2006-03-09 17:06:00,2.017,2.01731,2.017,2.01714,10834723.0
2006-03-09 17:07:00,2.01702,2.01702,2.01666,2.01666,8818820.0
2006-03-09 17:08:00,2.01645,2.01645,2.01612,2.0164,3799681.0
2006-03-09 17:09:00,2.0163,2.0163,2.01574,2.01617,2060216.0
2006-03-09 17:10:00,2.01612,2.01639,2.01612,2.01639,1898719.0
2006-03-09 17:11:00,2.01639,2.01639,2.01589,2.01589,22853953.0
2006-03-09 17:12:00,2.01595,2.01598,2.01575,2.01598,5679965.0
2006-03-09 17:13:00,2.01581,2.01581,2.01519,2.01558,1827711.0
2006-03-09 17:14:00,2.01553,2.01559,2.01529,2.01529,3295685.0
2006-03-09 17:15:00,2.01517,2.01527,2.01511,2.01517,5510270.0
2006-03-09 17:16:00,2.0153,2.0153,2.01472,2.01472,4454010.0
2006-03-09 17:17:00,2.01469,2.01469,2.0144,2.01462,6930826.0
2006-03-09 17:18:00,2.01424,2.01436,2.01405,2.01431,4483888.0
2006-03-09 17:19:00,2.01422,2.01433,2.0135,2.0135,13017035.0
2006-03-09 17:20:00,2.0135,2.01386,2.01326,2.01326,15396010.0
2006-03-09 17:21:00,2.01338,2.01338,2.01246,2.01246,8310578.0
2006-03-09 17:22:00,2.01235,2.01309,2.01235,2.01309,8343422.0
2006-03-09 17:23:00,2.013,2.01387,2.013,2.01352,5761316.0
2006-03-09 17:24:00,2.01347,2.01347,2.01276,2.01276,1956449.0
2006-03-09 17:25:00,2.01272,2.01272,2.01231,2.01257,11409205.0
2006-03-09 17:26:00,2.01254,2.01273,2.01254,2.01257,3399020.0
2006-03-09 17:27:00,2.01256,2.01259,2.01236,2.01259,1920502.0
2006-03-09 17:28:00,2.01256,2.01275,2.01239,2.01275,14858044.0
2006-03-09 17:29:00,2.01259,2.01259,2.01233,2.01259,2495329.0
2006-03-09 17:30:00,2.0126,2.01268,2.01247,2.01268,2357116.0
2006-03-09 17:31:00,2.01283,2.01298,2.01283,2.01294,4543496.0
2006-03-09 17:32:00,2.01289,2.01306,2.01289,2.01303,7451180.0
2006-03-09 17:33:00,2.01317,2.0134,2.01288,2.0134,3059121.0
2006-03-09 17:34:00,2.01314,2.01355,2.01311,2.01355,8015010.0
2006-03-09 17:35:00,2.01385,2.01385,2.01356,2.01366,7512966.0
2006-03-09 17:36:00,2.01372,2.0143,2.01372,2.01393,13619710.0
2006-03-09 17:37:00,2.01399,2.01418,2.01399,2.01402,3557119.0
2006-03-09 17:38:00,2.01413,2.01416,2.01393,2.01393,6563563.0
2006-03-09 17:39:00,2.0141,2.0141,2.01362,2.01368,8884463.0
2006-03-09 17:40:00,2.01376,2.01404,2.01373,2.01404,7530191.0
2006-03-09 17:41:00,2.01419,2.01419,2.01399,2.01399,13478859.0
2006-03-09 17:42:00,2.01419,2.01468,2.01419,2.01456,12897236.0
2006-03-09 17:43:00,2.01441,2.01486,2.01441,2.01477,3954813.0
2006-03-09 17:44:00,2.01473,2.01474,2.0141,2.0141,6239507.0
2006-03-09 17:45:00,2.01402,2.01414,2.01382,2.01383,1614723.0
2006-03-09 17:46:00,2.01378,2.01378,2.01358,2.01362,5542494.0
2006-03-09 17:47:00,2.01331,2.01376,2.01314,2.01314,3143749.0
2006-03-09 17:48:00,2.01283,2.01283,2.01253,2.01254,7450738.0
2006-03-09 17:49:00,2.01243,2.01333,2.01243,2.01333,2293364.0
2006-03-09 17:50:00,2.01356,2.01375,2.01355,2.01374,4264333.0
2006-03-09 17:51:00,2.01354,2.0139,2.01354,2.0139,7519483.0
2006-03-09 17:52:00,2.01396,2.01397,2.01396,2.01397,144295.0
2006-03-09 17:53:00,2.01424,2.01435,2.01392,2.01392,3002248.0
2006-03-09 17:54:00,2.01364,2.01366,2.0132,2.0133,11141067.0
2006-03-09 17:55:00,2.01324,2.01349,2.01318,2.01337,6064258.0
2006-03-09 17:56:00,2.01333,2.01333,2.01312,2.01312,4477281.0
2006-03-09 17:57:00,2.01317,2.01385,2.01317,2.01385,2059468.0
2006-03-09 17:58:00,2.01378,2.01395,2.0136,2.01382,11609085.0
2006-03-09 17:59:00,2.01366,2.01442,2.01366,2.01428,8477002.0
2006-03-09 18:00:00,2.01415,2.01415,2.01365,2.01375,16853900.0
2006-03-09 18:01:00,2.01402,2.01418,2.01402,2.01418,2375384.0
2006-03-09 18:02:00,2.01388,2.01397,2.01379,2.01392,20869211.0
2006-03-09 18:03:00,2.01381,2.01429,2.01371,2.01429,3135375.0
2006-03-09 18:04:00,2.01425,2.0144,2.01425,2.01439,3271574.0
2006-03-09 18:05:00,2.01411,2.01411,2.01396,2.01411,2419166.0
2006-03-09 18:06:00,2.0142,2.01429,2.01378,2.01378,2054297.0
2006-03-09 18:08:00,2.01381,2.01393,2.0138,2.01393,4966368.0
2006-03-09 18:09:00,2.01413,2.01413,2.01363,2.01381,4014675.0
2006-03-09 18:10:00,2.01374,2.01466,2.01374,2.01466,12008978.0
2006-03-09 18:11:00,2.01472,2.01472,2.01441,2.01441,2221039.0
2006-03-09 18:12:00,2.01439,2.0145,2.01424,2.0145,3051958.0
2006-03-09 18:13:00,2.01462,2.01462,2.01399,2.01439,3266036.0
2006-03-09 18:14:00,2.01451,2.01451,2.01407,2.01407,10727573.0
2006-03-09 18:15:00,2.01395,2.014,2.01381,2.01392,4585432.0
2006-03-09 18:16:00,2.01392,2.01393,2.01359,2.01393,9284507.0
2006-03-09 18:17:00,2.01377,2.01377,2.01319,2.01319,651956.0
2006-03-09 18:18:00,2.0134,2.01433,2.0134,2.01433,5483954.0
2006-03-09 18:19:00,2.01415,2.01463,2.01415,2.01463,897856.0
2006-03-09 18:20:00,2.01465,2.01465,2.01416,2.01416,4776789.0
2006-03-09 18:21:00,2.01439,2.01439,2.01406,2.0141,5102167.0
2006-03-09 18:22:00,2.01425,2.01476,2.01425,2.01476,1275516.0
2006-03-09 18:23:00,2.01477,2.01484,2.0146,2.0146,2874232.0
2006-03-09 18:24:00,2.01441,2.01441,2.01429,2.01429,4452576.0
2006-03-09 18:25:00,2.01424,2.01444,2.01395,2.01395,1481811.0
2006-03-09 18:26:00,2.01412,2.01439,2.01412,2.01431,5520462.0
2006-03-09 18:27:00,2.0146,2.01505,2.0146,2.01505,1640921.0
2006-03-09 18:28:00,2.0152,2.01526,2.01481,2.01497,5133227.0
2006-03-09 18:29:00,2.01488,2.01512,2.01488,2.01512,8589981.0
2006-03-09 18:30:00,2.01522,2.01563,2.01522,2.01534,5756138.0
2006-03-09 18:31:00,2.01524,2.0153,2.01524,2.0153,2060148.0
2006-03-09 18:32:00,2.01537,2.01537,2.0145,2.0145,2530053.0
2006-03-09 18:33:00,2.01465,2.01465,2.01431,2.01441,12929393.0
2006-03-09 18:34:00,2.01455,2.01455,2.01425,2.01425,259652.0
2006-03-09 18:35:00,2.01422,2.0145,2.01416,2.01416,2985436.0
2006-03-09 18:36:00,2.01384,2.01387,2.01363,2.01366,1796353.0
2006-03-09 18:37:00,2.01337,2.01337,2.01307,2.01308,3557279.0
2006-03-09 18:38:00,2.01317,2.01329,2.01291,2.01291,3818208.0
2006-03-09 18:39:00,2.01291,2.01348,2.01291,2.01348,12693861.0
2006-03-09 18:40:00,2.01355,2.01355,2.01341,2.01341,162652.0
2006-03-09 18:41:00,2.01328,2.01358,2.01328,2.01358,9067137.0
2006-03-09 18:42:00,2.01367,2.01409,2.01367,2.01409,2908104.0
2006-03-09 18:43:00,2.01404,2.01404,2.01352,2.01372,9199504.0
2006-03-09 18:44:00,2.01371,2.0139,2.01348,2.0139,5694055.0
2006-03-09 18:45:00,2.01388,2.01388,2.01378,2.01378,1223826.0
2006-03-09 18:46:00,2.0138,2.0138,2.01301,2.01301,4519493.0
2006-03-09 18:47:00,2.01289,2.01321,2.01289,2.01321,43056.0
2006-03-09 18:48:00,2.01355,2.01378,2.01355,2.01378,1466729.0
2006-03-09 18:49:00,2.01377,2.01377,2.01313,2.01313,2969315.0
2006-03-09 18:50:00,2.01262,2.01286,2.01225,2.01228,11017252.0
2006-03-09 18:51:00,2.01269,2.01269,2.01227,2.01227,6049925.0
2006-03-09 18:52:00,2.01239,2.01239,2.01227,2.01227,617051.0
2006-03-09 18:53:00,2.01235,2.01283,2.01235,2.01276,9559320.0
2006-03-09 18:54:00,2.01286,2.01286,2.01256,2.01256,544590.0
2006-03-09 18:55:00,2.01253,2.01282,2.01237,2.01282,12618088.0
2006-03-09 18:56:00,2.01267,2.01279,2.01267,2.01274,2556171.0
2006-03-09 18:57:00,2.01239,2.01239,2.01222,2.01222,105457.0
2006-03-09 18:58:00,2.01201,2.01213,2.01199,2.01213,19679636.0
2006-03-09 18:59:00,2.01202,2.01261,2.01202,2.01261,2299444.0
2006-03-09 19:00:00,2.0127,2.013,2.0127,2.01286,1576700.0
2006-03-09 19:01:00,2.01284,2.01307,2.01284,2.01303,15963507.0
2006-03-09 19:02:00,2.01301,2.01301,2.01227,2.01227,2681943.0
2006-03-09 19:03:00,2.01239,2.01255,2.01239,2.01254,28051443.0
2006-03-09 19:04:00,2.01263,2.01295,2.01263,2.01269,8447441.0
2006-03-09 19:05:00,2.01275,2.01282,2.01262,2.01262,7349361.0
2006-03-09 19:06:00,2.01267,2.01336,2.01267,2.01312,4349697.0
2006-03-09 19:07:00,2.01307,2.01312,2.0129,2.0129,1320807.0
2006-03-09 19:08:00,2.01315,2.01315,2.01303,2.01303,351008.0
2006-03-09 19:09:00,2.01323,2.01323,2.01303,2.01313,11113263.0
2006-03-09 19:10:00,2.01314,2.0134,2.0128,2.0128,3822833.0
2006-03-09 19:11:00,2.0125,2.01318,2.0125,2.01318,1261234.0
2006-03-09 19:12:00,2.01326,2.01381,2.01326,2.01378,16263686.0
2006-03-09 19:13:00,2.01369,2.01369,2.01289,2.013,655492.0
2006-03-09 19:14:00,2.01302,2.0131,2.01302,2.0131,827141.0
2006-03-09 19:15:00,2.01332,2.01338,2.01332,2.01334,2252521.0
2006-03-09 19:16:00,2.01376,2.01399,2.01367,2.01382,11740431.0
2006-03-09 19:17:00,2.01382,2.01382,2.01341,2.01341,506104.0
2006-03-09 19:18:00,2.01359,2.01362,2.01357,2.01357,3561187.0
2006-03-09 19:19:00,2.01363,2.01384,2.0134,2.0134,750475.0
2006-03-09 19:20:00,2.01321,2.01321,2.01269,2.01306,7774893.0
2006-03-09 19:21:00,2.01341,2.01349,2.01341,2.01349,1395232.0
2006-03-09 19:22:00,2.01349,2.01349,2.01308,2.01326,10584729.0
2006-03-09 19:23:00,2.01309,2.01343,2.01284,2.01343,13104412.0
2006-03-09 19:24:00,2.01316,2.01341,2.013,2.013,3077768.0
2006-03-09 19:25:00,2.01303,2.01312,2.01267,2.01267,6885287.0
2006-03-09 19:26:00,2.01277,2.01333,2.01277,2.01331,9293188.0
2006-03-09 19:27:00,2.01334,2.01339,2.0131,2.01339,9715983.0
2006-03-09 19:28:00,2.01349,2.01364,2.01344,2.01344,2233482.0
2006-03-09 19:29:00,2.01355,2.01364,2.01343,2.01364,8720597.0
2006-03-09 19:30:00,2.01358,2.0138,2.01358,2.0138,7860821.0
2006-03-09 19:31:00,2.01377,2.01418,2.01377,2.01418,740433.0
2006-03-09 19:32:00,2.01439,2.01439,2.01416,2.01423,1955069.0
2006-03-09 19:33:00,2.01407,2.01436,2.01407,2.01411,2604030.0
2006-03-09 19:34:00,2.01401,2.01401,2.01386,2.01387,4323375.0
2006-03-09 19:35:00,2.0136,2.0139,2.0136,2.01376,5543723.0
2006-03-09 19:36:00,2.01367,2.0138,2.01339,2.0136,8768197.0
2006-03-09 19:37:00,2.01389,2.01405,2.01366,2.01387,4299347.0
2006-03-09 19:38:00,2.01372,2.01378,2.01363,2.01363,12106639.0
2006-03-09 19:39:00,2.01386,2.01412,2.01386,2.01412,754821.0
2006-03-09 19:40:00,2.0141,2.0141,2.01366,2.01366,20477873.0
2006-03-09 19:41:00,2.01354,2.01361,2.01349,2.01349,15551868.0
2006-03-09 19:42:00,2.01335,2.01367,2.01335,2.01367,3244036.0
2006-03-09 19:43:00,2.01362,2.01379,2.01351,2.01379,1074666.0
2006-03-09 19:44:00,2.01366,2.01432,2.01366,2.01432,523767.0
2006-03-09 19:45:00,2.01429,2.01429,2.01389,2.01389,8241633.0
2006-03-09 19:46:00,2.01387,2.01387,2.01341,2.01341,7653481.0
2006-03-09 19:47:00,2.01358,2.01434,2.01358,2.01434,2821311.0
2006-03-09 19:48:00,2.01418,2.01418,2.01397,2.01398,4060306.0
2006-03-09 19:49:00,2.01385,2.01422,2.01385,2.01422,2940277.0
2006-03-09 19:50:00,2.01434,2.01457,2.01434,2.01457,2977571.0
2006-03-09 19:51:00,2.01424,2.01439,2.01424,2.01436,2709524.0
2006-03-09 19:52:00,2.01444,2.01444,2.01404,2.01404,4600126.0
2006-03-09 19:53:00,2.01413,2.01454,2.01389,2.01389,10018669.0
2006-03-09 19:54:00,2.01418,2.0145,2.01418,2.0145,169468.0
2006-03-09 19:55:00,2.01435,2.01446,2.01425,2.01439,7569426.0
2006-03-09 19:56:00,2.01441,2.01441,2.01393,2.01393,8202079.0
2006-03-09 19:57:00,2.01417,2.01417,2.01378,2.01378,638209.0
2006-03-09 19:58:00,2.01392,2.01401,2.01392,2.01401,577218.0
2006-03-09 19:59:00,2.01402,2.01402,2.0137,2.0137,2423085.0
2006-03-09 20:00:00,2.01376,2.01376,2.01335,2.01335,358323.0
2006-03-09 20:01:00,2.01337,2.01354,2.01337,2.01354,427412.0
2006-03-09 20:02:00,2.01344,2.01372,2.01344,2.01358,3838002.0
2006-03-09 20:03:00,2.01348,2.0137,2.01348,2.0137,281183.0
2006-03-09 20:04:00,2.01373,2.01398,2.01371,2.01371,2594151.0
2006-03-09 20:05:00,2.0142,2.0142,2.0137,2.0137,4293590.0
2006-03-09 20:06:00,2.01375,2.01375,2.01305,2.01305,3068032.0
2006-03-09 20:07:00,2.01301,2.01328,2.01301,2.01328,16721392.0
2006-03-09 20:08:00,2.01323,2.01334,2.01285,2.01331,8522575.0
2006-03-09 20:09:00,2.01326,2.01341,2.01326,2.01331,18170143.0
2006-03-09 20:10:00,2.01326,2.01352,2.01312,2.01331,7602846.0
2006-03-09 20:11:00,2.01361,2.01361,2.01341,2.01341,288400.0
2006-03-09 20:12:00,2.01349,2.01349,2.01332,2.01332,1460757.0
2006-03-09 20:13:00,2.0134,2.0135,2.01315,2.01315,3306985.0
2006-03-09 20:14:00,2.01335,2.01335,2.01297,2.01297,1010404.0
2006-03-09 20:15:00,2.01301,2.01303,2.01278,2.01278,9048626.0
2006-03-09 20:16:00,2.01268,2.01294,2.01268,2.01268,10322742.0
2006-03-09 20:17:00,2.01289,2.01359,2.01289,2.01337,1320831.0
2006-03-09 20:18:00,2.01344,2.01344,2.01273,2.01301,8116717.0
2006-03-09 20:19:00,2.0131,2.01383,2.0131,2.01366,8867585.0
2006-03-09 20:20:00,2.01332,2.01336,2.01322,2.01325,1187994.0
2006-03-09 20:21:00,2.01323,2.01323,2.01267,2.01267,527891.0
2006-03-09 20:22:00,2.01282,2.01287,2.01253,2.01287,7918024.0
2006-03-09 20:23:00,2.01302,2.01354,2.01302,2.01343,890395.0
2006-03-09 20:24:00,2.0136,2.0136,2.01323,2.01323,344536.0
2006-03-09 20:25:00,2.01335,2.01412,2.01335,2.01412,5918417.0
2006-03-09 20:26:00,2.01409,2.01409,2.01354,2.01354,5709536.0
2006-03-09 20:27:00,2.01337,2.01372,2.01327,2.01357,3268846.0
2006-03-09 20:28:00,2.01372,2.01382,2.01347,2.01347,4192390.0
2006-03-09 20:29:00,2.01347,2.01407,2.01347,2.01401,8187524.0
2006-03-09 20:30:00,2.01407,2.01494,2.01407,2.01488,1988635.0
2006-03-09 20:31:00,2.01479,2.01479,2.01404,2.01415,15151195.0
2006-03-09 20:32:00,2.01415,2.01415,2.01395,2.01395,1785195.0
2006-03-09 20:33:00,2.014,2.014,2.01344,2.01344,1193847.0
2006-03-09 20:34:00,2.01356,2.01408,2.01356,2.01396,943902.0
2006-03-09 20:35:00,2.0142,2.01431,2.01392,2.01392,9788378.0
2006-03-09 20:36:00,2.01416,2.01479,2.01416,2.01452,2725850.0
2006-03-09 20:37:00,2.01444,2.01444,2.01366,2.01366,870100.0
2006-03-09 20:38:00,2.01378,2.01387,2.0136,2.01384,3819413.0
2006-03-09 20:39:00,2.01393,2.01393,2.01349,2.01363,1271237.0
2006-03-09 20:40:00,2.01348,2.01348,2.01302,2.01302,15612897.0
2006-03-09 20:41:00,2.01343,2.01358,2.01343,2.01358,2017237.0
2006-03-09 20:42:00,2.01359,2.01404,2.01333,2.01404,5334721.0
2006-03-09 20:43:00,2.01418,2.01447,2.01415,2.01446,20107149.0
2006-03-09 20:44:00,2.01419,2.0144,2.01419,2.01427,6370592.0
2006-03-09 20:45:00,2.01427,2.01434,2.01412,2.01434,10291027.0
2006-03-09 20:46:00,2.0142,2.0142,2.01408,2.01408,375957.0
2006-03-09 20:47:00,2.01418,2.01505,2.01418,2.01505,6553819.0
2006-03-09 20:48:00,2.015,2.015,2.01419,2.0143,7636049.0
2006-03-09 20:49:00,2.01432,2.01476,2.01432,2.01476,2060309.0
2006-03-09 20:50:00,2.01465,2.01465,2.01448,2.01448,1120295.0
2006-03-09 20:51:00,2.01453,2.01468,2.01453,2.01468,2053210.0
2006-03-09 20:52:00,2.01491,2.01511,2.01483,2.01483,3559977.0
2006-03-09 20:53:00,2.01498,2.01498,2.01477,2.01477,3202140.0
2006-03-09 20:54:00,2.0147,2.01505,2.0147,2.01505,227065.0
2006-03-09 20:55:00,2.015,2.01522,2.0149,2.01511,5401716.0
2006-03-09 20:56:00,2.01484,2.0151,2.01483,2.0151,1814467.0
2006-03-09 20:57:00,2.01526,2.01608,2.01526,2.01603,3025723.0
2006-03-09 20:58:00,2.01597,2.01602,2.01534,2.01543,2314277.0
2006-03-09 20:59:00,2.01539,2.01569,2.01539,2.01554,5818967.0
2006-03-09 21:00:00,2.01549,2.01549,2.01505,2.01537,9207660.0
2006-03-09 21:01:00,2.01522,2.01522,2.01513,2.01513,5119751.0
2006-03-09 21:02:00,2.01494,2.01494,2.01476,2.01491,5015886.0
2006-03-09 21:04:00,2.01525,2.01541,2.0152,2.0152,6538053.0
2006-03-09 21:05:00,2.01481,2.01557,2.01479,2.01557,2689231.0
2006-03-09 21:06:00,2.01535,2.01572,2.01535,2.01544,1413021.0
2006-03-09 21:07:00,2.01557,2.01571,2.01557,2.01571,4870998.0
2006-03-09 21:08:00,2.01539,2.01584,2.01539,2.0157,4596747.0
2006-03-09 21:09:00,2.01567,2.01593,2.01562,2.01569,2902127.0
2006-03-09 21:10:00,2.01573,2.01573,2.01558,2.01558,752180.0
2006-03-09 21:11:00,2.01558,2.01578,2.01553,2.01561,11939275.0
2006-03-09 21:12:00,2.01545,2.0158,2.01541,2.0158,3386494.0
2006-03-09 21:13:00,2.01557,2.01557,2.01529,2.01529,15798427.0
2006-03-09 21:14:00,2.01544,2.01555,2.01544,2.01554,104471.0
2006-03-09 21:15:00,2.01596,2.01627,2.01582,2.01599,4747345.0
2006-03-09 21:16:00,2.01589,2.01589,2.01572,2.01572,5097533.0
2006-03-09 21:17:00,2.01591,2.01599,2.01557,2.01582,1275807.0
2006-03-09 21:18:00,2.01598,2.01677,2.01598,2.01673,7629628.0
2006-03-09 21:19:00,2.01668,2.01668,2.01571,2.01574,345093.0
2006-03-09 21:20:00,2.01585,2.01585,2.01567,2.0158,4275944.0
2006-03-09 21:21:00,2.01579,2.01604,2.01575,2.01604,2686264.0
2006-03-09 21:22:00,2.01605,2.01605,2.01587,2.01595,4787339.0
2006-03-09 21:23:00,2.01591,2.01624,2.01573,2.01624,4615297.0
2006-03-09 21:24:00,2.01632,2.01632,2.01607,2.01619,2602911.0
2006-03-09 21:25:00,2.01568,2.01586,2.01568,2.01574,11614947.0
2006-03-09 21:26:00,2.01576,2.01576,2.01541,2.01541,9387074.0
2006-03-09 21:27:00,2.01535,2.01561,2.01535,2.0155,1643525.0
2006-03-09 21:28:00,2.01539,2.0158,2.01539,2.0155,2064426.0
2006-03-09 21:29:00,2.01567,2.01583,2.01558,2.01558,161280.0
2006-03-09 21:30:00,2.0159,2.0159,2.01535,2.01554,9570522.0
2006-03-09 21:31:00,2.0157,2.01589,2.01532,2.01551,2169401.0
2006-03-09 21:32:00,2.01551,2.01564,2.01551,2.01551,12489244.0
2006-03-09 21:33:00,2.01565,2.01565,2.01548,2.01548,2622792.0
2006-03-09 21:34:00,2.01546,2.01546,2.01527,2.01532,5239774.0
2006-03-09 21:35:00,2.01549,2.01556,2.01537,2.01541,1311479.0
2006-03-09 21:36:00,2.01538,2.01578,2.01538,2.01578,1262316.0
2006-03-09 21:37:00,2.01585,2.01596,2.01576,2.01595,2437199.0
2006-03-09 21:39:00,2.0158,2.0158,2.01544,2.01544,6361083.0
2006-03-09 21:40:00,2.01531,2.01561,2.01531,2.01561,2163175.0
2006-03-09 21:41:00,2.01566,2.01584,2.01542,2.01542,6548381.0
2006-03-09 21:42:00,2.01544,2.01562,2.01544,2.01546,7967888.0
2006-03-09 21:43:00,2.01543,2.01595,2.01543,2.01571,3065249.0
2006-03-09 21:44:00,2.01577,2.01577,2.01562,2.01562,6385895.0
2006-03-09 21:45:00,2.01592,2.01596,2.01589,2.01589,357524.0
2006-03-09 21:46:00,2.016,2.01628,2.01599,2.01617,23056702.0
2006-03-09 21:47:00,2.01589,2.01623,2.01589,2.01623,3616292.0
2006-03-09 21:48:00,2.01606,2.01606,2.01587,2.01587,3122279.0
2006-03-09 21:49:00,2.01582,2.01607,2.01582,2.01583,674199.0
2006-03-09 21:50:00,2.01574,2.01647,2.01555,2.01647,11083089.0
2006-03-09 21:51:00,2.01649,2.01676,2.01642,2.01642,7372668.0
2006-03-09 21:52:00,2.01646,2.01646,2.01561,2.016,3938845.0
2006-03-09 21:53:00,2.01624,2.01636,2.01573,2.01592,7353908.0
2006-03-09 21:54:00,2.01638,2.01638,2.01609,2.01615,3436347.0
2006-03-09 21:55:00,2.01604,2.01604,2.01599,2.01599,2942375.0
2006-03-09 21:56:00,2.0166,2.01684,2.0166,2.01684,2360260.0
2006-03-09 21:57:00,2.01672,2.01697,2.01671,2.01697,1794150.0
2006-03-09 21:58:00,2.01708,2.01708,2.01678,2.01691,3369181.0
2006-03-09 21:59:00,2.01688,2.01714,2.01688,2.01698,5338453.0
2006-03-09 22:00:00,2.01689,2.01749,2.01689,2.01749,256590.0
2006-03-09 22:01:00,2.01746,2.01746,2.01718,2.01718,185977.0
2006-03-09 22:02:00,2.0173,2.0174,2.01713,2.01713,2838544.0
2006-03-09 22:03:00,2.01702,2.01702,2.01677,2.01677,4120501.0
2006-03-09 22:04:00,2.01684,2.01696,2.01684,2.01696,10217140.0
2006-03-09 22:05:00,2.01706,2.01781,2.01706,2.01777,3894071.0
2006-03-09 22:06:00,2.01767,2.01767,2.01702,2.01702,2065292.0
2006-03-09 22:07:00,2.01712,2.01712,2.01705,2.01705,134442.0
2006-03-09 22:08:00,2.01703,2.01703,2.01649,2.01685,7649153.0
2006-03-09 22:09:00,2.01675,2.01675,2.01545,2.01545,6404003.0
2006-03-09 22:10:00,2.01525,2.01525,2.01491,2.01496,3908752.0
2006-03-09 22:11:00,2.01489,2.0154,2.01489,2.0152,4213131.0
2006-03-09 22:12:00,2.01522,2.01535,2.01522,2.01535,2933146.0
2006-03-09 22:13:00,2.01518,2.01532,2.01482,2.01482,4768994.0
2006-03-09 22:14:00,2.01488,2.01501,2.01488,2.01501,2770296.0
2006-03-09 22:15:00,2.01506,2.0152,2.01506,2.0152,1242141.0
2006-03-09 22:16:00,2.01522,2.01546,2.01522,2.01542,2864918.0
2006-03-09 22:18:00,2.0156,2.01579,2.0156,2.01579,2449022.0
2006-03-09 22:19:00,2.0158,2.01644,2.0158,2.01638,2590256.0
2006-03-09 22:20:00,2.0163,2.0163,2.01605,2.01609,3534317.0
2006-03-09 22:21:00,2.01551,2.01575,2.01551,2.01557,3953834.0
2006-03-09 22:22:00,2.01587,2.01587,2.01571,2.01584,3035041.0
2006-03-09 22:24:00,2.01581,2.01602,2.01581,2.01602,2730040.0
2006-03-09 22:26:00,2.01598,2.01624,2.01592,2.01592,7009152.0
2006-03-09 22:28:00,2.0159,2.01593,2.01574,2.01574,2459373.0
2006-03-09 22:29:00,2.01574,2.01585,2.01545,2.01562,9628155.0
2006-03-09 22:30:00,2.01577,2.01649,2.01577,2.01645,2625360.0
2006-03-09 22:31:00,2.01636,2.01636,2.0159,2.01622,9084509.0
2006-03-09 22:32:00,2.01569,2.01569,2.01551,2.01557,1456452.0
2006-03-09 22:33:00,2.0156,2.0157,2.0156,2.01569,211177.0
2006-03-09 22:35:00,2.01563,2.01563,2.0156,2.0156,867314.0
2006-03-09 22:36:00,2.0157,2.0157,2.01519,2.01532,6139945.0
2006-03-09 22:37:00,2.01511,2.01537,2.01511,2.01531,5086676.0
2006-03-09 22:38:00,2.01528,2.01528,2.01483,2.01483,3063386.0
2006-03-09 22:39:00,2.01476,2.01488,2.01476,2.01476,2405474.0
2006-03-09 22:40:00,2.01464,2.01487,2.01464,2.01487,4702315.0
2006-03-09 22:41:00,2.01482,2.01517,2.01482,2.01501,12798409.0
2006-03-09 22:42:00,2.01501,2.01517,2.01488,2.01517,4610340.0
2006-03-09 22:43:00,2.0151,2.01518,2.01489,2.01518,527163.0
2006-03-09 22:44:00,2.01506,2.01554,2.01506,2.01554,1125128.0
2006-03-09 22:46:00,2.01549,2.01549,2.01505,2.01505,4611826.0
2006-03-09 22:47:00,2.01505,2.01505,2.01472,2.01472,4202130.0
2006-03-09 22:48:00,2.01476,2.01477,2.01463,2.01466,10152636.0
2006-03-09 22:49:00,2.01467,2.01476,2.01447,2.01447,1503418.0
2006-03-09 22:50:00,2.01455,2.01499,2.01455,2.01499,13302417.0
2006-03-09 22:51:00,2.01487,2.01508,2.0146,2.01508,14299550.0
2006-03-09 22:53:00,2.01526,2.01538,2.01503,2.01538,4362482.0
2006-03-09 22:54:00,2.01505,2.01505,2.01494,2.01494,6596332.0
2006-03-09 22:55:00,2.01506,2.01522,2.01506,2.01508,8574774.0
2006-03-09 22:56:00,2.01511,2.01525,2.01476,2.01476,16496519.0
2006-03-09 22:57:00,2.01522,2.01533,2.01522,2.01533,704691.0
2006-03-09 22:58:00,2.01572,2.0158,2.01552,2.0158,798931.0
2006-03-09 22:59:00,2.01576,2.01578,2.01567,2.01578,3463722.0
2006-03-09 23:00:00,2.01564,2.01564,2.01545,2.01545,772992.0
2006-03-09 23:01:00,2.0155,2.01555,2.01539,2.01539,551287.0
2006-03-09 23:02:00,2.01517,2.01522,2.015,2.015,7453753.0
2006-03-09 23:03:00,2.01522,2.01553,2.01522,2.01553,1884517.0
2006-03-09 23:04:00,2.01576,2.01591,2.01573,2.01591,2871057.0
2006-03-09 23:05:00,2.01585,2.016,2.01574,2.01574,10076499.0
2006-03-09 23:06:00,2.01573,2.01626,2.01573,2.01626,1392220.0
2006-03-09 23:07:00,2.01625,2.01625,2.01606,2.0161,4635488.0
2006-03-09 23:08:00,2.01607,2.01607,2.01579,2.01584,2090590.0
2006-03-09 23:09:00,2.01587,2.01607,2.01587,2.01593,6569463.0
2006-03-09 23:10:00,2.01607,2.01607,2.01596,2.01603,2525584.0
2006-03-09 23:11:00,2.01601,2.01604,2.01577,2.01577,10948514.0
2006-03-09 23:12:00,2.01605,2.01605,2.01582,2.01605,4457604.0
2006-03-09 23:13:00,2.01602,2.01615,2.01589,2.01589,2106463.0
2006-03-09 23:14:00,2.01573,2.01597,2.01571,2.01571,8346223.0
2006-03-09 23:15:00,2.01578,2.01583,2.01563,2.01563,4520440.0
2006-03-09 23:16:00,2.01551,2.01575,2.01551,2.01561,1859320.0
2006-03-09 23:17:00,2.01564,2.01564,2.01546,2.01551,3298440.0
2006-03-09 23:18:00,2.01499,2.01526,2.01499,2.01526,496733.0
2006-03-09 23:19:00,2.01529,2.01529,2.01484,2.01484,4245489.0
2006-03-09 23:20:00,2.01492,2.01493,2.01477,2.01477,4100784.0
2006-03-09 23:21:00,2.01483,2.01589,2.01475,2.01553,10244147.0
2006-03-09 23:22:00,2.01577,2.01595,2.01577,2.0158,1064407.0
2006-03-09 23:23:00,2.01586,2.01586,2.01573,2.01573,257336.0
2006-03-09 23:24:00,2.01563,2.01563,2.01504,2.01524,960666.0
2006-03-09 23:25:00,2.01494,2.01514,2.01494,2.01514,3949938.0
2006-03-09 23:26:00,2.01511,2.01523,2.01511,2.01518,726570.0
2006-03-09 23:27:00,2.01524,2.01576,2.01524,2.01576,2363815.0
2006-03-09 23:28:00,2.01565,2.01565,2.0149,2.0149,4696404.0
2006-03-09 23:29:00,2.01497,2.01522,2.01497,2.01522,229477.0
2006-03-09 23:30:00,2.01502,2.0151,2.0146,2.0146,4386062.0
2006-03-09 23:31:00,2.01496,2.01496,2.01467,2.01496,5965128.0
2006-03-09 23:32:00,2.01468,2.01468,2.01442,2.01442,4280626.0
2006-03-09 23:33:00,2.01427,2.01456,2.01427,2.01456,9301384.0
2006-03-09 23:34:00,2.01456,2.01456,2.01436,2.01436,9223847.0
2006-03-09 23:35:00,2.01454,2.01454,2.01441,2.01441,11458717.0
2006-03-09 23:36:00,2.01454,2.01472,2.01446,2.01446,1457813.0
2006-03-09 23:37:00,2.01463,2.01463,2.0143,2.0143,703865.0
2006-03-09 23:38:00,2.01401,2.01447,2.01401,2.01411,14600468.0
2006-03-09 23:39:00,2.01418,2.01436,2.01418,2.01436,1636413.0
2006-03-09 23:40:00,2.01436,2.0145,2.01435,2.0145,530481.0
2006-03-09 23:41:00,2.01447,2.01462,2.01438,2.01442,4278767.0
2006-03-09 23:42:00,2.01455,2.01486,2.01451,2.01486,397556.0
2006-03-09 23:43:00,2.01442,2.01442,2.01392,2.01392,1176040.0
2006-03-09 23:44:00,2.0139,2.01401,2.01376,2.01376,774910.0
2006-03-09 23:45:00,2.01375,2.01399,2.01375,2.01383,1012960.0
2006-03-09 23:46:00,2.01388,2.01401,2.01378,2.01378,2819228.0
2006-03-09 23:47:00,2.01375,2.01375,2.01352,2.01374,6893080.0
2006-03-09 23:48:00,2.0136,2.01369,2.01348,2.01348,3137317.0
2006-03-09 23:49:00,2.01363,2.01363,2.01314,2.01359,12934715.0
2006-03-09 23:50:00,2.01364,2.01364,2.01349,2.01361,5174743.0
2006-03-09 23:51:00,2.01364,2.01374,2.01351,2.01351,1364812.0
2006-03-09 23:52:00,2.01302,2.01366,2.01302,2.01366,21025694.0
2006-03-09 23:53:00,2.01368,2.01368,2.01338,2.01338,12558502.0
2006-03-09 23:54:00,2.01337,2.01431,2.01337,2.01431,29682611.0
2006-03-09 23:55:00,2.01422,2.01422,2.01386,2.01386,11181772.0
2006-03-09 23:56:00,2.01378,2.01378,2.01274,2.01274,13244192.0
2006-03-09 23:57:00,2.01213,2.0123,2.01198,2.0123,6247102.0
2006-03-09 23:58:00,2.01245,2.01245,2.01211,2.01211,6231975.0
2006-03-10 00:30:00,2.01198,2.01221,2.01195,2.01201,10128958.0
2006-03-10 00:31:00,2.01193,2.01309,2.01193,2.01274,2346578.0
2006-03-10 00:32:00,2.01279,2.01332,2.01279,2.01298,6686663.0
2006-03-10 00:33:00,2.01288,2.01332,2.01288,2.01332,876583.0
2006-03-10 00:35:00,2.01331,2.01352,2.01314,2.01352,1622468.0
2006-03-10 00:36:00,2.01359,2.01401,2.01359,2.014,2824049.0
2006-03-10 00:37:00,2.01366,2.01366,2.01317,2.0135,15943151.0
2006-03-10 00:38:00,2.01346,2.01378,2.01346,2.01378,598329.0
2006-03-10 00:39:00,2.01378,2.01378,2.01369,2.01369,1237791.0
2006-03-10 00:41:00,2.01376,2.01418,2.01376,2.01417,2818380.0
2006-03-10 00:43:00,2.01439,2.01492,2.01439,2.01481,2276409.0
2006-03-10 00:44:00,2.01485,2.01485,2.01419,2.01419,6797536.0
2006-03-10 00:45:00,2.01424,2.01424,2.01373,2.01378,2506387.0
2006-03-10 00:46:00,2.0138,2.01389,2.01375,2.01378,4850541.0
2006-03-10 00:47:00,2.0138,2.01397,2.0136,2.01397,409921.0
2006-03-10 00:48:00,2.01379,2.01405,2.01379,2.01383,2680175.0
2006-03-10 00:49:00,2.01392,2.01392,2.0137,2.0137,602645.0
2006-03-10 00:50:00,2.01372,2.01383,2.01366,2.01383,3861935.0
2006-03-10 00:51:00,2.01384,2.0141,2.01381,2.01381,3512492.0
2006-03-10 00:52:00,2.01381,2.01432,2.01381,2.01421,3726509.0
2006-03-10 00:53:00,2.01407,2.01421,2.01389,2.01389,1631854.0
2006-03-10 00:54:00,2.01389,2.01389,2.01314,2.01314,1189265.0
2006-03-10 00:55:00,2.01327,2.01351,2.01327,2.01348,3951679.0
2006-03-10 00:56:00,2.01349,2.01383,2.01349,2.01383,19664537.0
2006-03-10 00:57:00,2.01386,2.01402,2.01383,2.01383,1335199.0
2006-03-10 00:58:00,2.01377,2.01385,2.01375,2.01375,5100157.0
2006-03-10 00:59:00,2.01382,2.01424,2.01382,2.01423,5756616.0
2006-03-10 01:00:00,2.01428,2.01428,2.01405,2.01405,777647.0
2006-03-10 01:02:00,2.01349,2.01349,2.01319,2.01319,272236.0
2006-03-10 01:03:00,2.01332,2.01347,2.01332,2.01347,366878.0
2006-03-10 01:04:00,2.01358,2.01369,2.01358,2.01369,534933.0
2006-03-10 01:05:00,2.01369,2.01369,2.01344,2.01344,10177543.0
2006-03-10 01:10:00,2.01344,2.01372,2.01344,2.01372,6502643.0
2006-03-10 01:11:00,2.01383,2.01409,2.01372,2.01372,7717229.0
2006-03-10 01:14:00,2.01375,2.01387,2.01363,2.01387,2654660.0
2006-03-10 01:16:00,2.01389,2.01389,2.01359,2.01379,1636221.0
2006-03-10 01:17:00,2.01375,2.01401,2.01375,2.01401,2800758.0
2006-03-10 01:18:00,2.01399,2.01399,2.01377,2.01377,4313725.0
2006-03-10 01:20:00,2.01337,2.01393,2.01337,2.01393,6489243.0
2006-03-10 01:21:00,2.01397,2.0141,2.01387,2.0141,2262663.0
2006-03-10 01:23:00,2.01386,2.01421,2.01378,2.01389,6075767.0
2006-03-10 01:26:00,2.01389,2.01389,2.01368,2.01368,2286189.0
2006-03-10 01:29:00,2.01379,2.01379,2.01368,2.01371,5010759.0
2006-03-10 01:31:00,2.01388,2.0143,2.01388,2.01429,1570697.0
2006-03-10 01:33:00,2.01428,2.01428,2.01412,2.01412,1060507.0
2006-03-10 01:35:00,2.01389,2.01389,2.01338,2.01343,5411207.0
2006-03-10 01:36:00,2.01343,2.01343,2.0132,2.0132,13766615.0
2006-03-10 01:37:00,2.01334,2.01352,2.01334,2.01341,9549691.0
2006-03-10 01:38:00,2.01344,2.01359,2.01344,2.01348,2884425.0
2006-03-10 01:39:00,2.01381,2.01394,2.01381,2.0139,21757512.0
2006-03-10 01:40:00,2.01381,2.01396,2.01375,2.01391,1203672.0
2006-03-10 01:41:00,2.014,2.01442,2.014,2.01441,4794298.0
2006-03-10 01:42:00,2.01446,2.01446,2.01388,2.01388,1624470.0
2006-03-10 01:43:00,2.01389,2.01389,2.01376,2.01376,48622.0
2006-03-10 01:44:00,2.01378,2.01421,2.01378,2.01408,7860072.0
2006-03-10 01:46:00,2.01413,2.01413,2.01371,2.01371,7547065.0
2006-03-10 01:47:00,2.01393,2.01435,2.01393,2.01434,1560171.0
2006-03-10 01:48:00,2.01395,2.01395,2.01384,2.01384,2375779.0
2006-03-10 01:49:00,2.01383,2.01383,2.01349,2.01349,142975.0
2006-03-10 01:51:00,2.01349,2.01372,2.01349,2.01359,3100996.0
2006-03-10 01:52:00,2.0136,2.01407,2.0136,2.01407,5817516.0
2006-03-10 01:54:00,2.01416,2.01494,2.01416,2.01476,3169289.0
2006-03-10 01:56:00,2.0147,2.0147,2.0147,2.0147,568783.0
2006-03-10 01:59:00,2.0141,2.01482,2.0141,2.01464,2203760.0
2006-03-10 02:00:00,2.01454,2.01454,2.01419,2.01419,3525947.0
2006-03-10 02:01:00,2.01419,2.01454,2.01419,2.01454,6864165.0
2006-03-10 02:02:00,2.01453,2.01453,2.01436,2.01436,4067353.0
2006-03-10 02:03:00,2.01464,2.01473,2.01461,2.01473,12070900.0
2006-03-10 02:04:00,2.01473,2.01473,2.01453,2.01453,10185617.0
2006-03-10 02:05:00,2.01454,2.01454,2.01439,2.01439,15261395.0
2006-03-10 02:06:00,2.01448,2.01448,2.01432,2.01432,11614262.0
2006-03-10 02:07:00,2.01429,2.01479,2.01423,2.01423,19477254.0
2006-03-10 02:08:00,2.01461,2.0148,2.01461,2.0148,655492.0
2006-03-10 02:09:00,2.01477,2.01556,2.01477,2.0153,5428243.0
2006-03-10 02:10:00,2.01527,2.01561,2.01512,2.01548,12273190.0
2006-03-10 02:11:00,2.01557,2.01557,2.01499,2.01499,3446086.0
2006-03-10 02:12:00,2.01519,2.01519,2.01496,2.01496,6612700.0
2006-03-10 02:13:00,2.01487,2.01487,2.01474,2.01474,2329177.0
2006-03-10 02:14:00,2.01481,2.01481,2.01455,2.01455,1077504.0
2006-03-10 02:15:00,2.01468,2.01483,2.01454,2.01483,844865.0
2006-03-10 02:16:00,2.01491,2.01522,2.01491,2.01522,7084955.0
2006-03-10 02:17:00,2.01482,2.01493,2.01465,2.01493,407836.0
2006-03-10 02:19:00,2.01496,2.01496,2.01424,2.01424,525437.0
2006-03-10 02:20:00,2.01424,2.01424,2.01412,2.01412,1487784.0
2006-03-10 02:21:00,2.01394,2.01394,2.0136,2.0136,22001179.0
2006-03-10 02:24:00,2.01392,2.01392,2.0138,2.0138,5833496.0
2006-03-10 02:25:00,2.01389,2.01464,2.01389,2.01464,847992.0
2006-03-10 02:26:00,2.01467,2.01486,2.01463,2.01486,5228306.0
2006-03-10 02:28:00,2.01471,2.01471,2.0138,2.0138,6059659.0
2006-03-10 02:29:00,2.01361,2.01385,2.01357,2.01357,4000787.0
2006-03-10 02:30:00,2.01376,2.01418,2.01376,2.01417,6652748.0
2006-03-10 02:31:00,2.0141,2.0141,2.0137,2.0137,5479231.0
2006-03-10 02:32:00,2.01373,2.01395,2.01371,2.01371,1525138.0
2006-03-10 02:33:00,2.01362,2.01383,2.0136,2.01383,793632.0
2006-03-10 02:34:00,2.01398,2.01406,2.01398,2.01406,4370367.0
2006-03-10 02:35:00,2.01407,2.01407,2.0138,2.0138,887450.0
2006-03-10 02:36:00,2.01382,2.01391,2.01382,2.01391,263530.0
2006-03-10 02:37:00,2.01377,2.01397,2.01377,2.01397,8518376.0
2006-03-10 02:38:00,2.01373,2.01412,2.01373,2.01382,2866444.0
2006-03-10 02:39:00,2.01384,2.01393,2.01384,2.01393,3776392.0
2006-03-10 02:40:00,2.01367,2.01378,2.01364,2.01378,4156945.0
2006-03-10 02:42:00,2.01382,2.01406,2.01382,2.0139,3575547.0
2006-03-10 02:43:00,2.0137,2.01401,2.0137,2.01371,1801143.0
2006-03-10 02:44:00,2.01391,2.01485,2.01391,2.01485,5674713.0
2006-03-10 02:45:00,2.01465,2.01467,2.0137,2.0137,8013655.0
2006-03-10 02:46:00,2.01385,2.01416,2.01385,2.01416,1117215.0
2006-03-10 02:47:00,2.01419,2.01436,2.01417,2.01436,4056792.0
2006-03-10 02:48:00,2.0142,2.01447,2.0142,2.01421,12091125.0
2006-03-10 02:49:00,2.01425,2.0145,2.01425,2.0145,2322553.0
2006-03-10 02:50:00,2.01454,2.01454,2.01425,2.01425,6372552.0
2006-03-10 02:52:00,2.0143,2.0143,2.01381,2.01381,4669575.0
2006-03-10 02:53:00,2.01377,2.01407,2.01377,2.01387,1322398.0
2006-03-10 02:54:00,2.01418,2.01418,2.01382,2.01382,740008.0
2006-03-10 02:55:00,2.01382,2.01399,2.01374,2.01384,2954067.0
2006-03-10 02:56:00,2.01379,2.01395,2.01377,2.01395,2075689.0
2006-03-10 02:57:00,2.0139,2.0139,2.01367,2.01367,7237355.0
2006-03-10 02:58:00,2.01359,2.01376,2.01359,2.01376,578171.0
2006-03-10 02:59:00,2.01381,2.01457,2.01376,2.01448,884042.0
2006-03-10 03:00:00,2.01436,2.01436,2.01428,2.01428,147839.0
2006-03-10 03:01:00,2.0141,2.0141,2.01373,2.01398,568002.0
2006-03-10 03:02:00,2.01406,2.01452,2.01406,2.01452,770661.0
2006-03-10 03:03:00,2.01455,2.01515,2.01455,2.01515,1839272.0
2006-03-10 03:04:00,2.01511,2.01511,2.01419,2.01419,9038448.0
2006-03-10 03:05:00,2.01372,2.01372,2.0136,2.0136,6689313.0
2006-03-10 03:06:00,2.01376,2.01398,2.01376,2.01387,4063704.0
2006-03-10 03:07:00,2.01368,2.01401,2.01368,2.01401,1343795.0
2006-03-10 03:08:00,2.01386,2.01386,2.01317,2.01325,13118854.0
2006-03-10 03:09:00,2.01337,2.01367,2.01337,2.01367,13293112.0
2006-03-10 03:10:00,2.01366,2.01374,2.01353,2.01374,1630781.0
2006-03-10 03:11:00,2.01321,2.01341,2.01313,2.01313,10595529.0
2006-03-10 03:12:00,2.01328,2.01369,2.01323,2.01369,3177670.0
2006-03-10 03:14:00,2.01317,2.01317,2.01303,2.01303,5491550.0
2006-03-10 03:15:00,2.01314,2.01401,2.01314,2.01395,5460555.0
2006-03-10 03:16:00,2.0141,2.01428,2.0141,2.01415,4859979.0
2006-03-10 03:17:00,2.01425,2.01425,2.01399,2.01399,561130.0
2006-03-10 03:18:00,2.01388,2.01392,2.0136,2.0136,12415995.0
2006-03-10 03:19:00,2.01356,2.01356,2.01238,2.01238,4438240.0
2006-03-10 03:20:00,2.01233,2.01233,2.01188,2.01232,2249998.0
2006-03-10 03:21:00,2.01239,2.01239,2.01215,2.01215,3173177.0
2006-03-10 03:22:00,2.01236,2.01245,2.01221,2.01245,4769057.0
2006-03-10 03:23:00,2.01258,2.01291,2.01258,2.01291,24472364.0
2006-03-10 03:24:00,2.01298,2.01343,2.01298,2.01343,12323022.0
2006-03-10 03:25:00,2.01332,2.01332,2.01233,2.01242,10691906.0
2006-03-10 03:26:00,2.01256,2.01256,2.01213,2.01213,198084.0
2006-03-10 03:27:00,2.0121,2.01233,2.01209,2.01227,1388551.0
2006-03-10 03:28:00,2.01228,2.01243,2.01196,2.01243,7243144.0
2006-03-10 03:29:00,2.01223,2.0123,2.01192,2.01192,7143206.0
2006-03-10 03:30:00,2.01185,2.01227,2.01185,2.01227,8775205.0
2006-03-10 03:31:00,2.01227,2.01237,2.01227,2.01237,2696090.0
2006-03-10 03:34:00,2.01239,2.01239,2.01207,2.01207,1752570.0
2006-03-10 03:35:00,2.01203,2.01216,2.01203,2.01216,2878574.0
2006-03-10 03:36:00,2.0123,2.0127,2.01225,2.0127,3600385.0
2006-03-10 03:37:00,2.01221,2.01235,2.01221,2.01235,405579.0
2006-03-10 03:41:00,2.01237,2.01251,2.01237,2.01251,8724940.0
2006-03-10 03:43:00,2.01259,2.013,2.01254,2.013,887751.0
2006-03-10 03:44:00,2.01248,2.01257,2.01248,2.01257,1240652.0
2006-03-10 03:45:00,2.01252,2.01252,2.01245,2.01245,2889939.0
2006-03-10 03:47:00,2.01234,2.01239,2.01234,2.01239,3017329.0
2006-03-10 03:48:00,2.01248,2.01339,2.01243,2.01339,1019479.0
2006-03-10 03:49:00,2.01327,2.01327,2.01295,2.01295,4232083.0
2006-03-10 03:50:00,2.0129,2.0129,2.01209,2.01237,6380395.0
2006-03-10 03:51:00,2.01239,2.0125,2.01239,2.0124,7508002.0
2006-03-10 03:52:00,2.01242,2.01242,2.01214,2.01214,128974.0
2006-03-10 03:54:00,2.01215,2.0123,2.01206,2.01206,2763176.0
2006-03-10 03:56:00,2.01238,2.0125,2.01238,2.0125,3829817.0
2006-03-10 03:57:00,2.01259,2.01339,2.01254,2.01339,4083299.0
2006-03-10 03:58:00,2.01328,2.01328,2.01303,2.01303,195971.0
2006-03-10 03:59:00,2.01338,2.01338,2.01315,2.01327,712144.0
2006-03-10 04:00:00,2.0132,2.0132,2.01283,2.01283,5064464.0
2006-03-10 04:01:00,2.01278,2.01278,2.01224,2.01234,3492827.0
2006-03-10 04:02:00,2.01234,2.01249,2.01234,2.01238,1759488.0
2006-03-10 04:03:00,2.01268,2.01268,2.01238,2.01238,2332964.0
2006-03-10 04:04:00,2.01227,2.01257,2.01227,2.01257,2903182.0
2006-03-10 04:05:00,2.01259,2.01284,2.01259,2.01284,1553031.0
2006-03-10 04:06:00,2.01251,2.01277,2.01228,2.01254,7840824.0
2006-03-10 04:07:00,2.01241,2.01253,2.01237,2.01237,2699635.0
2006-03-10 04:09:00,2.01237,2.01237,2.01205,2.01216,10495177.0
2006-03-10 04:10:00,2.01219,2.01219,2.01194,2.01194,1145883.0
2006-03-10 04:12:00,2.01212,2.0122,2.01195,2.01195,3781151.0
2006-03-10 04:13:00,2.01202,2.01261,2.01202,2.01261,1370896.0
2006-03-10 04:15:00,2.01274,2.01318,2.01274,2.01314,157096.0
2006-03-10 04:16:00,2.0131,2.0131,2.01291,2.01291,492195.0
2006-03-10 04:17:00,2.01284,2.01284,2.01242,2.01242,8669230.0
2006-03-10 04:18:00,2.01288,2.01288,2.01263,2.01263,454587.0
2006-03-10 04:20:00,2.01276,2.01276,2.01233,2.01233,6585654.0
2006-03-10 04:21:00,2.01242,2.01325,2.01242,2.01324,9172788.0
2006-03-10 04:22:00,2.01315,2.01315,2.01226,2.01226,2468800.0
2006-03-10 04:23:00,2.01231,2.01326,2.01231,2.01326,11340262.0
2006-03-10 04:25:00,2.01316,2.01316,2.01262,2.01262,4962849.0
2006-03-10 04:26:00,2.01212,2.01241,2.01212,2.01241,2500755.0
2006-03-10 04:27:00,2.01239,2.01244,2.0121,2.0121,13783516.0
2006-03-10 04:28:00,2.01198,2.01198,2.01136,2.01136,2364728.0
2006-03-10 04:29:00,2.01161,2.01166,2.01114,2.01156,10902306.0
2006-03-10 04:30:00,2.01136,2.01142,2.01109,2.01109,147154.0
2006-03-10 04:31:00,2.0111,2.01128,2.0111,2.01128,2009697.0
2006-03-10 04:32:00,2.01128,2.01144,2.01119,2.01119,1763438.0
2006-03-10 04:33:00,2.01107,2.01138,2.01099,2.01131,10439534.0
2006-03-10 04:34:00,2.01129,2.01129,2.01099,2.01099,12904974.0
2006-03-10 04:35:00,2.01122,2.01179,2.01122,2.01179,355021.0
2006-03-10 04:36:00,2.01184,2.01202,2.01184,2.01185,1489530.0
2006-03-10 04:37:00,2.01193,2.01193,2.01113,2.0113,4791170.0
2006-03-10 04:39:00,2.01129,2.01129,2.01105,2.01105,411977.0
2006-03-10 04:40:00,2.01114,2.01205,2.01114,2.01205,14901512.0
2006-03-10 04:41:00,2.01204,2.01208,2.0117,2.01208,18321443.0
2006-03-10 04:42:00,2.01195,2.01195,2.0114,2.0114,199879.0
2006-03-10 04:43:00,2.01137,2.01149,2.01126,2.01126,5304406.0
2006-03-10 04:46:00,2.01118,2.0114,2.01117,2.0114,15803167.0
2006-03-10 04:47:00,2.01134,2.01142,2.01125,2.01128,3508955.0
2006-03-10 04:48:00,2.01117,2.01141,2.01117,2.01141,663322.0
2006-03-10 04:49:00,2.01141,2.01144,2.01127,2.01144,831874.0
2006-03-10 04:50:00,2.01147,2.01167,2.01147,2.01167,1039974.0
2006-03-10 04:53:00,2.01167,2.01192,2.01147,2.01147,1338594.0
2006-03-10 04:55:00,2.01167,2.01184,2.01167,2.01184,7128275.0
2006-03-10 04:56:00,2.01189,2.01286,2.01189,2.01286,5032438.0
2006-03-10 04:57:00,2.01288,2.01298,2.01285,2.01285,608123.0
2006-03-10 04:58:00,2.01292,2.01292,2.01261,2.01261,4739194.0
2006-03-10 04:59:00,2.01268,2.01268,2.01204,2.01254,9688194.0
2006-03-10 05:00:00,2.0125,2.0125,2.01198,2.01198,2677444.0
2006-03-10 05:03:00,2.01218,2.01248,2.01218,2.01248,4777302.0
2006-03-10 05:04:00,2.0121,2.01224,2.01205,2.01205,5583747.0
2006-03-10 05:05:00,2.0121,2.0121,2.01186,2.01186,247401.0
2006-03-10 05:07:00,2.01195,2.01248,2.01195,2.01248,8500863.0
2006-03-10 05:08:00,2.0119,2.01192,2.01175,2.01175,1905001.0
2006-03-10 05:10:00,2.01186,2.01198,2.01183,2.01183,2192285.0
2006-03-10 05:11:00,2.01181,2.01201,2.01181,2.01201,7883594.0
2006-03-10 05:12:00,2.01198,2.01216,2.0119,2.01201,6235509.0
2006-03-10 05:13:00,2.01207,2.01292,2.01202,2.01292,880361.0
2006-03-10 05:14:00,2.0128,2.0128,2.01262,2.01269,8319165.0
2006-03-10 05:15:00,2.01261,2.01261,2.01196,2.01196,6708006.0
2006-03-10 05:17:00,2.01213,2.01213,2.01118,2.01145,5299743.0
2006-03-10 05:18:00,2.01144,2.01144,2.01094,2.01094,2012608.0
2006-03-10 05:19:00,2.0107,2.01133,2.0107,2.01082,15791338.0
2006-03-10 05:20:00,2.01097,2.01097,2.01081,2.01081,1370458.0
2006-03-10 05:21:00,2.011,2.01123,2.01082,2.01123,4125973.0
2006-03-10 05:29:00,2.01111,2.01124,2.01105,2.01114,1894246.0
2006-03-10 05:30:00,2.01111,2.01121,2.01105,2.01109,7678444.0
2006-03-10 05:31:00,2.01109,2.01128,2.01109,2.01128,237485.0
2006-03-10 05:32:00,2.01149,2.01181,2.01146,2.01146,3364049.0
2006-03-10 05:33:00,2.01157,2.01194,2.01157,2.01194,4247559.0
2006-03-10 05:37:00,2.01188,2.01188,2.01114,2.01114,8656418.0
2006-03-10 05:39:00,2.01094,2.01109,2.01093,2.01106,1212609.0
2006-03-10 05:41:00,2.0111,2.01126,2.01074,2.01126,4123435.0
2006-03-10 05:43:00,2.01128,2.01146,2.01128,2.01145,3045187.0
2006-03-10 05:44:00,2.01122,2.01124,2.01104,2.0111,8335906.0
2006-03-10 05:49:00,2.01097,2.01097,2.01073,2.01081,973468.0
2006-03-10 05:50:00,2.01083,2.01093,2.01083,2.01089,14903977.0
2006-03-10 05:51:00,2.011,2.011,2.01085,2.01085,723571.0
2006-03-10 05:53:00,2.01085,2.01109,2.01082,2.01109,4400480.0
2006-03-10 05:56:00,2.01092,2.01105,2.01092,2.01105,310150.0
2006-03-10 05:57:00,2.01104,2.01124,2.011,2.01124,4103060.0
2006-03-10 06:02:00,2.01128,2.01219,2.01128,2.0121,1052639.0
2006-03-10 06:03:00,2.012,2.012,2.0117,2.0117,8539384.0
2006-03-10 06:04:00,2.0116,2.0116,2.01088,2.01088,8137507.0
2006-03-10 06:05:00,2.01103,2.01103,2.01077,2.01077,173033.0
2006-03-10 06:07:00,2.0108,2.0108,2.0105,2.0105,5035165.0
2006-03-10 06:08:00,2.0106,2.01083,2.01054,2.01083,2843450.0
2006-03-10 06:09:00,2.01078,2.01078,2.01067,2.01067,2602716.0
2006-03-10 06:10:00,2.01063,2.01085,2.01063,2.01072,2760565.0
2006-03-10 06:11:00,2.01085,2.01117,2.01083,2.01117,4264131.0
2006-03-10 06:12:00,2.01133,2.01135,2.01121,2.01121,2896920.0
2006-03-10 06:13:00,2.01109,2.0113,2.01109,2.01109,6988841.0
2006-03-10 06:14:00,2.01111,2.01128,2.01111,2.01128,8941773.0
2006-03-10 06:15:00,2.01138,2.0118,2.01133,2.0118,3927777.0
2006-03-10 06:16:00,2.01147,2.01147,2.01123,2.01131,985931.0
2006-03-10 06:17:00,2.01136,2.0115,2.01127,2.0115,3246959.0
2006-03-10 06:18:00,2.01169,2.01182,2.01169,2.01175,15454505.0
2006-03-10 06:19:00,2.01187,2.01198,2.01183,2.01196,19893018.0
2006-03-10 06:20:00,2.0121,2.01211,2.01201,2.01201,739875.0
2006-03-10 06:21:00,2.01201,2.01201,2.01152,2.01152,12477212.0
2006-03-10 06:22:00,2.01162,2.01167,2.01162,2.01167,657387.0
2006-03-10 06:23:00,2.01164,2.0117,2.01157,2.01157,1658357.0
2006-03-10 06:25:00,2.01143,2.01152,2.01094,2.01094,3968948.0
2006-03-10 06:26:00,2.01081,2.01089,2.01075,2.01088,2403350.0
2006-03-10 06:27:00,2.01087,2.01103,2.01071,2.01103,1712739.0
2006-03-10 06:29:00,2.01091,2.01091,2.01075,2.01075,7944237.0
2006-03-10 06:30:00,2.01081,2.01081,2.01051,2.01053,9602066.0
2006-03-10 06:31:00,2.01043,2.01077,2.01043,2.01077,2389261.0
2006-03-10 06:32:00,2.01079,2.0108,2.01059,2.01068,8844772.0
2006-03-10 06:33:00,2.01053,2.01101,2.01053,2.01086,9402252.0
2006-03-10 06:36:00,2.01088,2.01088,2.01036,2.01066,13609083.0
2006-03-10 06:37:00,2.01083,2.01088,2.01083,2.01088,11358225.0
2006-03-10 06:38:00,2.01077,2.01089,2.01077,2.01081,1424724.0
2006-03-10 06:39:00,2.0108,2.0108,2.01066,2.01066,8256231.0
2006-03-10 06:40:00,2.01044,2.01085,2.01044,2.01085,771934.0
2006-03-10 06:43:00,2.01086,2.01086,2.01046,2.0106,11230982.0
2006-03-10 06:44:00,2.01057,2.01057,2.01037,2.01055,2228673.0
2006-03-10 06:47:00,2.01062,2.01099,2.01062,2.01099,16263686.0
2006-03-10 06:48:00,2.01052,2.01067,2.01046,2.01065,1274360.0
2006-03-10 06:49:00,2.01066,2.01066,2.01008,2.0103,3504293.0
2006-03-10 06:50:00,2.01042,2.01055,2.01042,2.01055,9501287.0
2006-03-10 06:52:00,2.01063,2.01132,2.01063,2.01118,11384358.0
2006-03-10 06:53:00,2.0113,2.0113,2.01059,2.01059,4717678.0
2006-03-10 06:54:00,2.01054,2.01054,2.01032,2.01032,8155989.0
2006-03-10 06:55:00,2.01026,2.01038,2.01011,2.01031,7895541.0
2006-03-10 06:56:00,2.0104,2.01054,2.0103,2.0103,25643517.0
2006-03-10 06:57:00,2.0103,2.01054,2.0103,2.01052,2527510.0
2006-03-10 06:58:00,2.01042,2.01056,2.01033,2.01053,14807073.0
2006-03-10 06:59:00,2.01078,2.0108,2.01056,2.01056,1533756.0
2006-03-10 07:00:00,2.01064,2.01064,2.01051,2.01052,2181635.0
2006-03-10 07:01:00,2.01062,2.01095,2.01062,2.0108,18248922.0
2006-03-10 07:02:00,2.01066,2.01088,2.01066,2.01088,96741.0
2006-03-10 07:03:00,2.01083,2.01094,2.01076,2.01076,2312301.0
2006-03-10 07:04:00,2.01073,2.01091,2.01059,2.01091,13371973.0
2006-03-10 07:05:00,2.01076,2.01111,2.01076,2.01095,792039.0
2006-03-10 07:06:00,2.01079,2.01083,2.01062,2.01062,9102379.0
2006-03-10 07:07:00,2.01065,2.01101,2.01065,2.01077,660090.0
2006-03-10 07:08:00,2.011,2.01107,2.01086,2.01107,6112270.0
2006-03-10 07:09:00,2.01083,2.01132,2.01083,2.01117,11273151.0
2006-03-10 07:10:00,2.01137,2.01161,2.01137,2.01161,2081213.0
2006-03-10 07:11:00,2.01111,2.01112,2.01076,2.01111,1403971.0
2006-03-10 07:12:00,2.01107,2.0115,2.01107,2.0115,41325.0
2006-03-10 07:13:00,2.0115,2.0115,2.01114,2.01114,4148987.0
2006-03-10 07:15:00,2.0112,2.01187,2.0111,2.01187,5425771.0
2006-03-10 07:17:00,2.01187,2.01191,2.01141,2.01141,3037818.0
2006-03-10 07:18:00,2.0118,2.01194,2.01175,2.01175,7776703.0
2006-03-10 07:20:00,2.01166,2.01166,2.01135,2.01135,12505034.0
2006-03-10 07:21:00,2.01173,2.01193,2.01173,2.01193,1005544.0
2006-03-10 07:22:00,2.01184,2.01184,2.01128,2.01128,3239486.0
2006-03-10 07:25:00,2.01172,2.01175,2.01143,2.01153,5516963.0
2006-03-10 07:26:00,2.01132,2.01136,2.01077,2.01077,12063251.0
2006-03-10 07:27:00,2.0105,2.01073,2.01046,2.01073,2523493.0
2006-03-10 07:30:00,2.01072,2.01076,2.01071,2.01071,9124690.0
2006-03-10 07:31:00,2.01079,2.01079,2.01069,2.01079,3071659.0
2006-03-10 07:32:00,2.01094,2.01099,2.01083,2.01083,1654986.0
2006-03-10 07:34:00,2.01082,2.01117,2.01082,2.01117,1446938.0
2006-03-10 07:35:00,2.01122,2.01122,2.01104,2.01117,4049638.0
2006-03-10 07:37:00,2.01106,2.01118,2.01099,2.01107,1209824.0
2006-03-10 07:38:00,2.01108,2.0112,2.0107,2.0112,4765791.0
2006-03-10 07:39:00,2.01127,2.01127,2.01106,2.01117,5114335.0
2006-03-10 07:40:00,2.01115,2.01118,2.01103,2.01108,985571.0
2006-03-10 07:42:00,2.01094,2.01128,2.01094,2.01128,638234.0
2006-03-10 07:43:00,2.01133,2.01133,2.0112,2.0112,22849467.0
2006-03-10 07:44:00,2.0112,2.01127,2.01105,2.01105,4712673.0
2006-03-10 07:45:00,2.01117,2.01117,2.01099,2.01115,10827184.0
2006-03-10 07:46:00,2.0112,2.01131,2.01111,2.0112,3220941.0
2006-03-10 07:48:00,2.01094,2.01104,2.01088,2.01102,2301119.0
2006-03-10 07:50:00,2.0112,2.01132,2.01118,2.01123,3710418.0
2006-03-10 07:51:00,2.01115,2.01141,2.01115,2.0112,5390608.0
2006-03-10 07:52:00,2.01145,2.01145,2.0112,2.01139,5244514.0
2006-03-10 07:53:00,2.01128,2.01136,2.01107,2.01107,1916502.0
2006-03-10 07:54:00,2.01127,2.01155,2.01127,2.01133,2677845.0
2006-03-10 07:55:00,2.01126,2.01153,2.01126,2.01153,3517822.0
2006-03-10 07:56:00,2.01157,2.01157,2.01119,2.01137,3387397.0
2006-03-10 07:57:00,2.01137,2.01161,2.01127,2.01127,15169127.0
2006-03-10 07:59:00,2.0112,2.01129,2.01104,2.0112,17722292.0
2006-03-10 08:00:00,2.01121,2.01165,2.01121,2.0114,7714785.0
2006-03-10 08:01:00,2.01156,2.01168,2.01152,2.01152,11192715.0
2006-03-10 08:02:00,2.01153,2.01166,2.01135,2.01155,2166037.0
2006-03-10 08:04:00,2.01133,2.01133,2.01111,2.01111,2671441.0
2006-03-10 08:07:00,2.01122,2.01146,2.01122,2.01146,141842.0
2006-03-10 08:08:00,2.01151,2.01265,2.01139,2.01256,19708768.0
2006-03-10 08:09:00,2.01238,2.01238,2.01179,2.01179,5498676.0
2006-03-10 08:10:00,2.01177,2.01177,2.01086,2.01086,2231915.0
2006-03-10 08:12:00,2.01106,2.01117,2.01053,2.01053,3456568.0
2006-03-10 08:13:00,2.01083,2.01088,2.01047,2.01048,5528121.0
2006-03-10 08:14:00,2.01036,2.01072,2.01036,2.01072,1619419.0
2006-03-10 08:15:00,2.01068,2.01068,2.01056,2.01056,6012244.0
2006-03-10 08:17:00,2.01056,2.01056,2.01039,2.01048,12292447.0
2006-03-10 08:18:00,2.01046,2.01046,2.01013,2.01013,13820219.0
2006-03-10 08:19:00,2.01016,2.0103,2.01016,2.01017,7095373.0
2006-03-10 08:20:00,2.01009,2.01031,2.01009,2.01022,9814918.0
2006-03-10 08:21:00,2.01022,2.01041,2.01022,2.01036,6606505.0
2006-03-10 08:22:00,2.01055,2.01069,2.01046,2.01069,3897359.0
2006-03-10 08:23:00,2.01063,2.01087,2.01063,2.01077,14829821.0
2006-03-10 08:24:00,2.01083,2.01083,2.01058,2.01066,7471129.0
2006-03-10 08:25:00,2.01054,2.01082,2.01041,2.01082,8069071.0
2006-03-10 08:26:00,2.011,2.01186,2.011,2.01186,10856839.0
2006-03-10 08:27:00,2.01179,2.01179,2.01098,2.01098,8193511.0
2006-03-10 08:28:00,2.01097,2.01097,2.01074,2.01081,4583370.0
2006-03-10 08:29:00,2.01083,2.01098,2.01069,2.01098,2471547.0
2006-03-10 08:31:00,2.01084,2.01084,2.01046,2.01065,15761157.0
2006-03-10 08:32:00,2.01073,2.0118,2.01073,2.01167,9092757.0
2006-03-10 08:34:00,2.01162,2.01162,2.01143,2.01143,11477541.0
2006-03-10 08:36:00,2.0114,2.0114,2.0108,2.0108,5537598.0
2006-03-10 08:37:00,2.01055,2.01094,2.01054,2.01067,7739725.0
2006-03-10 08:38:00,2.01066,2.01089,2.01035,2.01089,8836341.0
2006-03-10 08:39:00,2.011,2.011,2.01083,2.01095,14007833.0
2006-03-10 08:40:00,2.01083,2.01143,2.01083,2.01132,12466035.0
2006-03-10 08:41:00,2.0113,2.0113,2.01112,2.01112,2944649.0
2006-03-10 08:42:00,2.01114,2.01173,2.01114,2.01173,6389624.0
2006-03-10 08:43:00,2.0117,2.01181,2.01157,2.0117,4521377.0
2006-03-10 08:44:00,2.01169,2.01186,2.01166,2.01181,5348218.0
2006-03-10 08:45:00,2.01181,2.01208,2.01181,2.01188,3323269.0
2006-03-10 08:46:00,2.01204,2.01251,2.01204,2.01251,3275081.0
2006-03-10 08:48:00,2.01239,2.01239,2.01175,2.01175,7960795.0
2006-03-10 08:49:00,2.01175,2.01189,2.01168,2.01189,1785351.0
2006-03-10 08:50:00,2.01165,2.01196,2.01165,2.01196,16621359.0
2006-03-10 08:51:00,2.01194,2.01194,2.01153,2.01175,3837672.0
2006-03-10 08:52:00,2.01167,2.01186,2.01167,2.01175,8734963.0
2006-03-10 08:53:00,2.01175,2.01201,2.01173,2.01201,10837974.0
2006-03-10 08:54:00,2.01186,2.01208,2.01174,2.01174,14276345.0
2006-03-10 08:55:00,2.01178,2.01203,2.01177,2.01203,3924344.0
2006-03-10 08:56:00,2.01181,2.01244,2.01181,2.0121,17855911.0
2006-03-10 08:57:00,2.01208,2.01208,2.01198,2.01198,2864995.0
2006-03-10 08:58:00,2.01188,2.01228,2.01188,2.01215,1856388.0
2006-03-10 08:59:00,2.01229,2.01229,2.01216,2.01216,412480.0
2006-03-10 09:00:00,2.01209,2.01227,2.01181,2.01181,17656946.0
2006-03-10 09:01:00,2.0119,2.01208,2.01141,2.01156,10447066.0
2006-03-10 09:02:00,2.01152,2.01177,2.01143,2.01157,12854553.0
2006-03-10 09:03:00,2.0114,2.01162,2.01136,2.01162,5188969.0
2006-03-10 09:04:00,2.01163,2.0119,2.0115,2.0119,5239080.0
2006-03-10 09:05:00,2.01189,2.01194,2.01157,2.01175,2797407.0
2006-03-10 09:06:00,2.01177,2.01177,2.0114,2.0114,12731984.0
2006-03-10 09:07:00,2.01138,2.01197,2.01138,2.01189,10294400.0
2006-03-10 09:08:00,2.01179,2.0118,2.01162,2.0118,14897153.0
2006-03-10 09:09:00,2.01175,2.012,2.01175,2.01193,6275328.0
2006-03-10 09:10:00,2.01209,2.01294,2.01202,2.01294,5840548.0
2006-03-10 09:11:00,2.01272,2.01281,2.01232,2.01232,2138360.0
2006-03-10 09:12:00,2.01239,2.01239,2.01224,2.01227,1425897.0
2006-03-10 09:13:00,2.01229,2.01229,2.01151,2.01151,6167085.0
2006-03-10 09:14:00,2.01152,2.01244,2.01152,2.01241,1006379.0
2006-03-10 09:15:00,2.0122,2.0122,2.01182,2.01182,7318782.0
2006-03-10 09:16:00,2.01162,2.01164,2.01102,2.01121,3679793.0
2006-03-10 09:17:00,2.0112,2.01227,2.0112,2.01225,17346270.0
2006-03-10 09:18:00,2.01217,2.01217,2.01188,2.01188,5072743.0
2006-03-10 09:19:00,2.0112,2.01127,2.011,2.01113,8227108.0
2006-03-10 09:20:00,2.01126,2.01151,2.01123,2.01123,6960509.0
2006-03-10 09:21:00,2.01144,2.0121,2.01144,2.01183,1033098.0
2006-03-10 09:22:00,2.01192,2.01192,2.01089,2.01098,7820310.0
2006-03-10 09:23:00,2.01108,2.01152,2.01108,2.01148,2318693.0
2006-03-10 09:24:00,2.01109,2.01113,2.01096,2.01102,14704269.0
2006-03-10 09:25:00,2.01112,2.01178,2.01112,2.01172,11584042.0
2006-03-10 09:26:00,2.01126,2.01157,2.01045,2.01045,11372756.0
2006-03-10 09:27:00,2.01033,2.01126,2.01033,2.01126,10401201.0
2006-03-10 09:28:00,2.01128,2.01148,2.01124,2.01148,4400996.0
2006-03-10 09:29:00,2.01158,2.01209,2.01158,2.01209,15566687.0
2006-03-10 09:30:00,2.01183,2.01238,2.01183,2.01238,9782614.0
2006-03-10 09:31:00,2.01252,2.01252,2.01181,2.01181,2830832.0
2006-03-10 09:32:00,2.01192,2.01229,2.01192,2.01229,6611195.0
2006-03-10 09:33:00,2.01214,2.01214,2.01184,2.01184,1897032.0
2006-03-10 09:34:00,2.01196,2.0122,2.01196,2.01198,436632.0
2006-03-10 09:35:00,2.01208,2.0127,2.01208,2.0127,14977340.0
2006-03-10 09:36:00,2.01282,2.01312,2.01282,2.01292,1749568.0
2006-03-10 09:37:00,2.01263,2.01317,2.01263,2.01281,12437257.0
2006-03-10 09:38:00,2.01277,2.01303,2.01268,2.01299,6038060.0
2006-03-10 09:39:00,2.01332,2.01338,2.01318,2.01318,1987444.0
2006-03-10 09:40:00,2.01343,2.01392,2.01327,2.01392,4864811.0
2006-03-10 09:41:00,2.0139,2.0139,2.0133,2.0133,4829029.0
2006-03-10 09:42:00,2.01343,2.01349,2.01335,2.01349,15499367.0
2006-03-10 09:43:00,2.01337,2.0139,2.01337,2.01366,7558836.0
2006-03-10 09:44:00,2.01369,2.01409,2.01335,2.01409,2292062.0
2006-03-10 09:45:00,2.01427,2.01427,2.01383,2.01401,4339421.0
2006-03-10 09:46:00,2.01364,2.01384,2.01364,2.01379,2202897.0
2006-03-10 09:47:00,2.0139,2.01433,2.0139,2.01433,23285690.0
2006-03-10 09:48:00,2.01421,2.01487,2.01421,2.01487,5390307.0
2006-03-10 09:49:00,2.01477,2.01487,2.01439,2.01439,4081135.0
2006-03-10 09:50:00,2.01443,2.01443,2.01376,2.01376,5088309.0
2006-03-10 09:51:00,2.01366,2.01406,2.01366,2.01406,9143258.0
2006-03-10 09:52:00,2.01407,2.01407,2.01376,2.01399,4448271.0
2006-03-10 09:53:00,2.01392,2.01419,2.01392,2.01419,1569466.0
2006-03-10 09:54:00,2.01406,2.01425,2.01378,2.01422,20984218.0
2006-03-10 09:55:00,2.01417,2.01417,2.01397,2.01406,2804445.0
2006-03-10 09:56:00,2.01407,2.01407,2.01393,2.01393,923474.0
2006-03-10 09:57:00,2.01384,2.01431,2.01384,2.01431,4903452.0
2006-03-10 09:58:00,2.0143,2.0143,2.01368,2.01418,4340574.0
2006-03-10 09:59:00,2.01401,2.01415,2.01401,2.01401,3213177.0
2006-03-10 10:00:00,2.01401,2.01427,2.014,2.01427,9992387.0
2006-03-10 10:01:00,2.01424,2.01436,2.01384,2.01384,4714289.0
2006-03-10 10:02:00,2.01387,2.01405,2.01387,2.01398,4764219.0
2006-03-10 10:03:00,2.01382,2.01402,2.01377,2.01377,6483068.0
2006-03-10 10:04:00,2.01363,2.0138,2.01363,2.01373,24693462.0
2006-03-10 10:05:00,2.01385,2.01393,2.01371,2.01393,9019674.0
2006-03-10 10:06:00,2.01388,2.0141,2.01385,2.01397,4632486.0
2006-03-10 10:07:00,2.01402,2.01402,2.01385,2.01385,9774101.0
2006-03-10 10:08:00,2.01392,2.01478,2.01392,2.01473,2907735.0
2006-03-10 10:09:00,2.01469,2.01489,2.01469,2.01481,14488945.0
2006-03-10 10:10:00,2.01471,2.01471,2.01385,2.01393,4121856.0
2006-03-10 10:11:00,2.01378,2.01412,2.01378,2.01412,7345254.0
2006-03-10 10:12:00,2.01406,2.01425,2.01406,2.01411,2424442.0
2006-03-10 10:13:00,2.01404,2.01494,2.01404,2.01474,4764514.0
2006-03-10 10:14:00,2.01451,2.01458,2.01386,2.01386,5069832.0
2006-03-10 10:15:00,2.01378,2.01407,2.01378,2.01407,9530343.0
2006-03-10 10:16:00,2.01395,2.01395,2.01368,2.01368,779727.0
2006-03-10 10:17:00,2.01355,2.01391,2.01355,2.01377,13201993.0
2006-03-10 10:18:00,2.01422,2.01437,2.01386,2.01386,1753959.0
2006-03-10 10:19:00,2.01387,2.01387,2.01361,2.01364,9586725.0
2006-03-10 10:20:00,2.01363,2.01365,2.0135,2.0135,7069607.0
2006-03-10 10:22:00,2.01349,2.0136,2.01343,2.0136,8896785.0
2006-03-10 10:23:00,2.01363,2.01374,2.01331,2.01362,1484341.0
2006-03-10 10:24:00,2.0135,2.01385,2.01346,2.01346,10512132.0
2006-03-10 10:25:00,2.01339,2.01341,2.01315,2.01315,15011724.0
2006-03-10 10:26:00,2.01308,2.01337,2.01308,2.0131,11262829.0
2006-03-10 10:27:00,2.01348,2.01348,2.01306,2.01306,1832829.0
2006-03-10 10:28:00,2.01308,2.01308,2.01299,2.013,5054386.0
2006-03-10 10:30:00,2.01315,2.01328,2.01286,2.01328,15182756.0
2006-03-10 10:31:00,2.01321,2.01337,2.01275,2.01337,8746572.0
2006-03-10 10:32:00,2.01335,2.01389,2.01335,2.01389,4085215.0
2006-03-10 10:33:00,2.01364,2.01369,2.01345,2.0135,5340131.0
2006-03-10 10:34:00,2.01342,2.01358,2.01308,2.01308,10074296.0
2006-03-10 10:35:00,2.01361,2.01361,2.0132,2.0133,9456074.0
2006-03-10 10:36:00,2.0135,2.01353,2.0135,2.01353,5520569.0
2006-03-10 10:37:00,2.01356,2.01356,2.01337,2.0135,22378757.0
2006-03-10 10:38:00,2.01373,2.01388,2.0137,2.01377,1665120.0
2006-03-10 10:39:00,2.01393,2.01405,2.01373,2.01373,13481186.0
2006-03-10 10:40:00,2.01364,2.01377,2.01364,2.01375,1957037.0
2006-03-10 10:41:00,2.01356,2.0136,2.01343,2.01343,2540547.0
2006-03-10 10:42:00,2.01346,2.01363,2.01345,2.01345,2127628.0
2006-03-10 10:43:00,2.01335,2.01346,2.01321,2.01346,2529483.0
2006-03-10 10:44:00,2.01342,2.01363,2.01338,2.01343,2675481.0
2006-03-10 10:45:00,2.01339,2.01371,2.01339,2.01371,920098.0
2006-03-10 10:46:00,2.01359,2.01373,2.01359,2.01371,5247497.0
2006-03-10 10:47:00,2.01342,2.01357,2.01337,2.01337,5107228.0
2006-03-10 10:48:00,2.0134,2.0134,2.01307,2.01308,10788506.0
2006-03-10 10:49:00,2.0132,2.01335,2.0132,2.01335,6121607.0
2006-03-10 10:50:00,2.01335,2.01335,2.01311,2.01314,9847100.0
2006-03-10 10:51:00,2.01309,2.01372,2.01309,2.01349,16433467.0
2006-03-10 10:52:00,2.01337,2.01392,2.01337,2.01379,10236053.0
2006-03-10 10:53:00,2.01386,2.01445,2.01386,2.0143,2531003.0
2006-03-10 10:54:00,2.01443,2.01443,2.01385,2.01385,4162195.0
2006-03-10 10:55:00,2.0132,2.01353,2.0132,2.01342,2961256.0
2006-03-10 10:56:00,2.01363,2.01465,2.01363,2.01465,1209667.0
2006-03-10 10:57:00,2.01481,2.01512,2.0148,2.01481,7851154.0
2006-03-10 10:58:00,2.01477,2.01478,2.01437,2.01437,17365743.0
2006-03-10 10:59:00,2.01433,2.01433,2.01406,2.01428,14526498.0
2006-03-10 11:00:00,2.0143,2.01431,2.01396,2.01427,1335404.0
2006-03-10 11:01:00,2.01437,2.0146,2.01419,2.0146,3017855.0
2006-03-10 11:02:00,2.0144,2.0144,2.01407,2.01417,2137943.0
2006-03-10 11:03:00,2.01436,2.01519,2.01436,2.01512,4199186.0
2006-03-10 11:04:00,2.01501,2.01501,2.01425,2.01439,14759792.0
2006-03-10 11:05:00,2.01455,2.01455,2.01421,2.01421,532984.0
2006-03-10 11:06:00,2.01402,2.01477,2.01402,2.01477,4238798.0
2006-03-10 11:07:00,2.01499,2.01526,2.01482,2.01482,2522600.0
2006-03-10 11:08:00,2.01466,2.01479,2.01456,2.01479,5438656.0
2006-03-10 11:10:00,2.01477,2.01477,2.0146,2.0146,14513224.0
2006-03-10 11:11:00,2.0146,2.01494,2.0146,2.01494,595395.0
2006-03-10 11:12:00,2.01497,2.01532,2.01497,2.01506,15842760.0
2006-03-10 11:13:00,2.01499,2.01503,2.01477,2.015,8602436.0
2006-03-10 11:14:00,2.01482,2.01499,2.01477,2.01482,15336216.0
2006-03-10 11:15:00,2.01506,2.0152,2.01483,2.01483,10666989.0
2006-03-10 11:16:00,2.01487,2.01501,2.01451,2.01488,9871379.0
2006-03-10 11:17:00,2.01488,2.01488,2.01467,2.01467,3163669.0
2006-03-10 11:18:00,2.01472,2.01549,2.01472,2.01549,3471967.0
2006-03-10 11:19:00,2.01569,2.01572,2.0154,2.01572,4874646.0
2006-03-10 11:20:00,2.01573,2.0159,2.01562,2.0159,4373997.0
2006-03-10 11:21:00,2.01593,2.01612,2.0159,2.01608,2474823.0
2006-03-10 11:22:00,2.01609,2.0161,2.01575,2.01575,1195525.0
2006-03-10 11:23:00,2.01582,2.01586,2.01563,2.01586,250088.0
2006-03-10 11:24:00,2.01592,2.01592,2.01535,2.01584,11364380.0
2006-03-10 11:25:00,2.01593,2.01598,2.01576,2.01598,3029363.0
2006-03-10 11:26:00,2.0159,2.0159,2.0157,2.0157,5538070.0
2006-03-10 11:27:00,2.01587,2.01615,2.01587,2.01604,3726856.0
2006-03-10 11:28:00,2.01617,2.01667,2.01604,2.01667,7058609.0
2006-03-10 11:29:00,2.01687,2.01714,2.01687,2.01706,6108230.0
2006-03-10 11:30:00,2.01755,2.01755,2.01708,2.01708,14302179.0
2006-03-10 11:31:00,2.01742,2.01742,2.01692,2.01708,3467140.0
2006-03-10 11:32:00,2.01709,2.01709,2.01638,2.01657,9701866.0
2006-03-10 11:33:00,2.01656,2.01686,2.01656,2.01682,1284072.0
2006-03-10 11:34:00,2.01638,2.01695,2.01638,2.01679,4233852.0
2006-03-10 11:35:00,2.01685,2.01685,2.01669,2.0168,6604642.0
2006-03-10 11:36:00,2.01657,2.01686,2.01657,2.01686,8323228.0
2006-03-10 11:37:00,2.01692,2.01693,2.01673,2.0168,2389676.0
2006-03-10 11:38:00,2.01677,2.01679,2.01662,2.01664,11218078.0
2006-03-10 11:39:00,2.01683,2.01683,2.01645,2.01645,3340799.0
2006-03-10 11:40:00,2.01608,2.0161,2.0159,2.01609,14737081.0
2006-03-10 11:41:00,2.01642,2.01642,2.01576,2.01576,5648529.0
2006-03-10 11:42:00,2.01573,2.01593,2.01573,2.01584,4402758.0
2006-03-10 11:43:00,2.01607,2.01607,2.01537,2.01537,6125786.0
2006-03-10 11:44:00,2.01524,2.01568,2.01518,2.01568,3602998.0
2006-03-10 11:45:00,2.01576,2.0161,2.01572,2.01601,5113225.0
2006-03-10 11:46:00,2.0158,2.01595,2.01556,2.01556,12746810.0
2006-03-10 11:47:00,2.01553,2.01607,2.01553,2.01607,3879319.0
2006-03-10 11:48:00,2.01607,2.01607,2.0154,2.01556,2754788.0
2006-03-10 11:49:00,2.01563,2.01619,2.01563,2.01599,2430376.0
2006-03-10 11:50:00,2.01598,2.01598,2.01546,2.01557,5220114.0
2006-03-10 11:51:00,2.01568,2.01578,2.01538,2.01558,13921894.0
2006-03-10 11:52:00,2.01586,2.01692,2.01586,2.01637,5282286.0
2006-03-10 11:53:00,2.0165,2.01704,2.0165,2.01704,10868169.0
2006-03-10 11:54:00,2.0171,2.01791,2.0171,2.01772,641340.0
2006-03-10 11:55:00,2.01785,2.01824,2.01785,2.01824,11174287.0
2006-03-10 11:56:00,2.01821,2.01839,2.01818,2.01818,1548004.0
2006-03-10 11:57:00,2.01818,2.01843,2.01818,2.01821,11410353.0
2006-03-10 11:58:00,2.01816,2.01829,2.01784,2.01813,10740105.0
2006-03-10 11:59:00,2.01801,2.01801,2.0174,2.01761,8941708.0
2006-03-10 12:00:00,2.01799,2.01809,2.01776,2.01776,22225202.0
2006-03-10 12:01:00,2.01792,2.01804,2.01783,2.01787,16389734.0
2006-03-10 12:02:00,2.01784,2.0179,2.01759,2.0179,15317363.0
2006-03-10 12:03:00,2.01784,2.01784,2.01758,2.01758,1666711.0
2006-03-10 12:04:00,2.01757,2.01773,2.01746,2.01746,10459027.0
2006-03-10 12:05:00,2.01729,2.01731,2.01707,2.01707,10307202.0
2006-03-10 12:06:00,2.01712,2.01739,2.01712,2.01714,1631114.0
2006-03-10 12:07:00,2.01737,2.01765,2.0171,2.01732,28648392.0
2006-03-10 12:08:00,2.01737,2.01755,2.01737,2.01753,10836407.0
2006-03-10 12:09:00,2.01742,2.01742,2.01699,2.01699,4756038.0
2006-03-10 12:10:00,2.01709,2.01722,2.01709,2.0172,10684492.0
2006-03-10 12:11:00,2.01728,2.01814,2.01715,2.01814,3254076.0
2006-03-10 12:12:00,2.0182,2.0182,2.01726,2.01733,3889088.0
2006-03-10 12:13:00,2.01737,2.01748,2.01735,2.01748,3087971.0
2006-03-10 12:14:00,2.01726,2.01744,2.01721,2.01737,3649016.0
2006-03-10 12:15:00,2.01746,2.01788,2.0174,2.01778,5088470.0
2006-03-10 12:16:00,2.01799,2.01837,2.01799,2.01837,5273340.0
2006-03-10 12:17:00,2.01853,2.01872,2.01843,2.01843,2613662.0
2006-03-10 12:18:00,2.01838,2.01864,2.01833,2.01864,6864593.0
2006-03-10 12:19:00,2.0186,2.0186,2.01839,2.01839,986744.0
2006-03-10 12:20:00,2.01853,2.01853,2.01827,2.01827,3101638.0
2006-03-10 12:21:00,2.01841,2.01861,2.01841,2.01861,4650573.0
2006-03-10 12:22:00,2.01856,2.01871,2.01853,2.01853,886908.0
2006-03-10 12:23:00,2.01859,2.01882,2.01828,2.01857,8150530.0
2006-03-10 12:24:00,2.01844,2.01844,2.0181,2.01818,4571082.0
2006-03-10 12:25:00,2.01816,2.0182,2.01794,2.01794,8510112.0
2006-03-10 12:26:00,2.01793,2.01845,2.01793,2.01831,865022.0
2006-03-10 12:27:00,2.01825,2.01828,2.01817,2.01817,8875615.0
2006-03-10 12:28:00,2.01818,2.01818,2.01766,2.01798,9017942.0
2006-03-10 12:29:00,2.01811,2.01834,2.01805,2.01805,2057255.0
2006-03-10 12:30:00,2.01785,2.01785,2.01765,2.01765,1838432.0
2006-03-10 12:31:00,2.01766,2.01766,2.01724,2.01724,898269.0
2006-03-10 12:32:00,2.01742,2.01742,2.01684,2.01709,7399530.0
2006-03-10 12:33:00,2.01703,2.01703,2.01672,2.01677,12571164.0
2006-03-10 12:34:00,2.01673,2.01673,2.01642,2.01653,8215319.0
2006-03-10 12:35:00,2.01653,2.01653,2.01634,2.01649,8582384.0
2006-03-10 12:36:00,2.01641,2.01641,2.01612,2.01615,17740114.0
2006-03-10 12:37:00,2.01618,2.01636,2.01596,2.01615,3640552.0
2006-03-10 12:38:00,2.01619,2.01644,2.01595,2.01631,3766293.0
2006-03-10 12:39:00,2.01633,2.01633,2.01535,2.01535,1552725.0
2006-03-10 12:40:00,2.0156,2.01595,2.0156,2.01595,8738065.0
2006-03-10 12:41:00,2.01591,2.0161,2.01571,2.01571,554826.0
2006-03-10 12:42:00,2.01561,2.01622,2.01561,2.01622,1605531.0
2006-03-10 12:43:00,2.01608,2.01619,2.01569,2.01569,3941653.0
2006-03-10 12:44:00,2.01567,2.01673,2.01567,2.01673,14464222.0
2006-03-10 12:45:00,2.01665,2.0167,2.01586,2.01586,14811046.0
2006-03-10 12:46:00,2.01598,2.01611,2.01589,2.01611,15207189.0
2006-03-10 12:47:00,2.0158,2.01664,2.0158,2.01664,475952.0
2006-03-10 12:48:00,2.01662,2.01662,2.01637,2.01638,5206882.0
2006-03-10 12:49:00,2.01638,2.01694,2.01638,2.01662,8161941.0
2006-03-10 12:50:00,2.01656,2.01725,2.01656,2.01725,7281044.0
2006-03-10 12:51:00,2.01733,2.01784,2.01733,2.01784,3931902.0
2006-03-10 12:52:00,2.01754,2.01798,2.01754,2.01798,5687440.0
2006-03-10 12:53:00,2.01818,2.01871,2.01818,2.01854,9181444.0
2006-03-10 12:54:00,2.0187,2.01891,2.01835,2.01835,3034884.0
2006-03-10 12:55:00,2.01836,2.01859,2.01836,2.01858,3809726.0
2006-03-10 12:56:00,2.01866,2.01896,2.01866,2.01885,1892864.0
2006-03-10 12:57:00,2.01885,2.01919,2.0186,2.01919,907297.0
2006-03-10 12:58:00,2.01897,2.01897,2.01867,2.01888,4707441.0
2006-03-10 12:59:00,2.01873,2.01889,2.01837,2.01842,9391851.0
2006-03-10 13:00:00,2.01839,2.01883,2.01828,2.01833,9068556.0
2006-03-10 13:01:00,2.0181,2.0181,2.01736,2.01736,3026053.0
2006-03-10 13:02:00,2.01731,2.01772,2.01731,2.01772,525783.0
2006-03-10 13:03:00,2.01771,2.01786,2.01754,2.01754,1172038.0
2006-03-10 13:04:00,2.01754,2.01796,2.01754,2.01757,8477000.0
2006-03-10 13:05:00,2.01749,2.01782,2.01749,2.0178,4385055.0
2006-03-10 13:06:00,2.01797,2.01797,2.01737,2.01783,17670246.0
2006-03-10 13:07:00,2.01764,2.01798,2.01764,2.01784,1380093.0
2006-03-10 13:08:00,2.01769,2.01769,2.01731,2.01731,9172693.0
2006-03-10 13:09:00,2.01712,2.01712,2.01695,2.01703,3845601.0
2006-03-10 13:10:00,2.01712,2.01712,2.01662,2.01662,10201928.0
2006-03-10 13:11:00,2.0165,2.01654,2.01633,2.01633,10089229.0
2006-03-10 13:12:00,2.01653,2.01654,2.01639,2.01654,7638089.0
2006-03-10 13:13:00,2.01644,2.01679,2.01644,2.01679,8774786.0
2006-03-10 13:15:00,2.01688,2.01692,2.01641,2.01689,15302497.0
2006-03-10 13:16:00,2.01687,2.01693,2.01679,2.01679,4765056.0
2006-03-10 13:17:00,2.01677,2.01677,2.01664,2.01664,8557979.0
2006-03-10 13:18:00,2.01659,2.01662,2.01617,2.01662,6888186.0
2006-03-10 13:19:00,2.01649,2.01649,2.01603,2.01638,9614538.0
2006-03-10 13:20:00,2.0163,2.01644,2.01618,2.01618,8366541.0
2006-03-10 13:21:00,2.01606,2.01655,2.01606,2.01655,2239961.0
2006-03-10 13:22:00,2.01651,2.0169,2.01651,2.0167,16386613.0
2006-03-10 13:23:00,2.01676,2.01676,2.01642,2.01642,1977084.0
2006-03-10 13:24:00,2.01638,2.01655,2.01638,2.01655,49762.0
2006-03-10 13:25:00,2.01651,2.01651,2.01618,2.01638,17133410.0
2006-03-10 13:26:00,2.01651,2.01651,2.01638,2.01638,361612.0
2006-03-10 13:27:00,2.01634,2.01686,2.01634,2.01686,16105813.0
2006-03-10 13:28:00,2.01647,2.01656,2.01616,2.01616,3420223.0
2006-03-10 13:29:00,2.01643,2.01673,2.01643,2.01673,2331181.0
2006-03-10 13:30:00,2.0169,2.0169,2.01651,2.01651,4674651.0
2006-03-10 13:31:00,2.01662,2.01725,2.01662,2.01725,239416.0
2006-03-10 13:32:00,2.01765,2.01765,2.01719,2.01725,4685897.0
2006-03-10 13:33:00,2.01722,2.01727,2.01706,2.01708,1799565.0
2006-03-10 13:34:00,2.01662,2.01738,2.01662,2.01738,9554350.0
2006-03-10 13:35:00,2.0174,2.01771,2.0174,2.01743,15596869.0
2006-03-10 13:36:00,2.0176,2.01796,2.01748,2.01796,5827283.0
2006-03-10 13:37:00,2.01787,2.01787,2.01754,2.01777,4943594.0
2006-03-10 13:38:00,2.01797,2.01881,2.01797,2.01881,20645348.0
2006-03-10 13:39:00,2.019,2.01919,2.01882,2.01889,9147230.0
2006-03-10 13:40:00,2.0192,2.0192,2.01884,2.01897,8215583.0
2006-03-10 13:41:00,2.01928,2.01928,2.01876,2.01876,870748.0
2006-03-10 13:42:00,2.01881,2.0193,2.01881,2.0193,7920753.0
2006-03-10 13:43:00,2.01937,2.01937,2.01925,2.01934,11974458.0
2006-03-10 13:44:00,2.01954,2.01956,2.01935,2.01956,1122106.0
2006-03-10 13:45:00,2.01971,2.01997,2.01945,2.01997,13232065.0
2006-03-10 13:46:00,2.0198,2.02015,2.0198,2.01983,3672409.0
2006-03-10 13:47:00,2.01963,2.01963,2.01903,2.01903,1802491.0
2006-03-10 13:48:00,2.01934,2.01936,2.01896,2.01896,4733955.0
2006-03-10 13:49:00,2.01897,2.01897,2.0183,2.01844,2041405.0
2006-03-10 13:50:00,2.0185,2.0185,2.0183,2.0183,1207583.0
2006-03-10 13:51:00,2.0183,2.01841,2.01821,2.01841,4040719.0
2006-03-10 13:52:00,2.01857,2.01879,2.01857,2.01857,13066474.0
2006-03-10 13:53:00,2.01867,2.01881,2.01826,2.01881,5579540.0
2006-03-10 13:54:00,2.01873,2.01873,2.01842,2.01856,2930882.0
2006-03-10 13:55:00,2.01855,2.01878,2.01853,2.01853,1050477.0
2006-03-10 13:56:00,2.01855,2.01881,2.01839,2.01881,3989442.0
2006-03-10 13:57:00,2.01886,2.01886,2.01861,2.01861,6125788.0
2006-03-10 13:58:00,2.01879,2.01879,2.01818,2.01818,7981442.0
2006-03-10 13:59:00,2.01809,2.01824,2.0179,2.0179,2266860.0
2006-03-10 14:00:00,2.01782,2.01782,2.017,2.01705,5019519.0
2006-03-10 14:01:00,2.01696,2.01696,2.01616,2.01616,10112401.0
2006-03-10 14:02:00,2.01563,2.01633,2.01563,2.01633,7648580.0
2006-03-10 14:03:00,2.01641,2.01713,2.01641,2.01713,6498852.0
2006-03-10 14:04:00,2.01745,2.01787,2.01731,2.01745,4295614.0
2006-03-10 14:05:00,2.0174,2.0176,2.01707,2.01707,12058728.0
2006-03-10 14:06:00,2.01743,2.01743,2.01677,2.01678,1378372.0
2006-03-10 14:07:00,2.01693,2.01693,2.01678,2.01678,4011976.0
2006-03-10 14:08:00,2.01693,2.01711,2.01685,2.01685,5879078.0
2006-03-10 14:09:00,2.01691,2.01712,2.01691,2.01712,12540014.0
2006-03-10 14:10:00,2.0171,2.01749,2.0171,2.01749,2031669.0
2006-03-10 14:11:00,2.01751,2.01761,2.01751,2.01761,5304890.0
2006-03-10 14:12:00,2.01748,2.01783,2.01748,2.01775,3011149.0
2006-03-10 14:13:00,2.01783,2.01783,2.01728,2.0175,12696800.0
2006-03-10 14:14:00,2.01747,2.01747,2.0168,2.0168,7346292.0
2006-03-10 14:15:00,2.01668,2.01676,2.01667,2.01673,13992075.0
2006-03-10 14:16:00,2.01661,2.01721,2.01661,2.01721,1569224.0
2006-03-10 14:17:00,2.0172,2.01759,2.0172,2.01741,2537149.0
2006-03-10 14:18:00,2.01754,2.01754,2.01743,2.01743,15978236.0
2006-03-10 14:19:00,2.01746,2.01757,2.01726,2.01757,11761591.0
2006-03-10 14:20:00,2.01755,2.01755,2.01693,2.01696,2350055.0
2006-03-10 14:21:00,2.01691,2.01695,2.01663,2.01663,4561962.0
2006-03-10 14:22:00,2.01663,2.01663,2.01619,2.01619,11802241.0
2006-03-10 14:23:00,2.0164,2.01649,2.01625,2.01636,21131047.0
2006-03-10 14:24:00,2.01647,2.01734,2.01647,2.01692,14795627.0
2006-03-10 14:25:00,2.01685,2.01734,2.01685,2.01731,786529.0
2006-03-10 14:26:00,2.01738,2.01738,2.01715,2.01715,2710025.0
2006-03-10 14:27:00,2.01721,2.01721,2.01658,2.01658,1780841.0
2006-03-10 14:28:00,2.01624,2.0164,2.01624,2.01633,1318397.0
2006-03-10 14:29:00,2.01646,2.01678,2.01646,2.01678,272140.0
2006-03-10 14:30:00,2.01674,2.01674,2.01615,2.01615,467210.0
2006-03-10 14:31:00,2.0163,2.0168,2.0163,2.01679,18898938.0
2006-03-10 14:32:00,2.01689,2.01732,2.01689,2.01732,6048001.0
2006-03-10 14:33:00,2.01738,2.01773,2.01733,2.01773,801652.0
2006-03-10 14:34:00,2.01821,2.01835,2.01821,2.01835,8114550.0
2006-03-10 14:35:00,2.01835,2.01835,2.01783,2.01783,7131174.0
2006-03-10 14:36:00,2.01768,2.01787,2.01765,2.01767,1295488.0
2006-03-10 14:37:00,2.01766,2.01778,2.01766,2.0177,1935815.0
2006-03-10 14:38:00,2.01757,2.0177,2.01755,2.0177,15714987.0
2006-03-10 14:39:00,2.01772,2.01811,2.01772,2.01789,3231338.0
2006-03-10 14:40:00,2.01794,2.01794,2.01769,2.01771,2494596.0
2006-03-10 14:42:00,2.01764,2.01792,2.01764,2.0179,6511396.0
2006-03-10 14:43:00,2.01785,2.01801,2.01768,2.01777,4195101.0
2006-03-10 14:44:00,2.01777,2.01786,2.01771,2.01786,2215748.0
2006-03-10 14:45:00,2.01789,2.01836,2.01787,2.01823,1258533.0
2006-03-10 14:46:00,2.01801,2.01815,2.01784,2.01784,7652991.0
2006-03-10 14:47:00,2.01804,2.01815,2.01804,2.01811,2036292.0
2006-03-10 14:48:00,2.01814,2.01819,2.01787,2.01819,4742671.0
2006-03-10 14:49:00,2.01817,2.01817,2.0177,2.0177,5754671.0
2006-03-10 14:50:00,2.01757,2.01775,2.01757,2.01775,3529696.0
2006-03-10 14:51:00,2.0176,2.01771,2.0176,2.0176,4365478.0
2006-03-10 14:52:00,2.01763,2.0178,2.01748,2.01748,4678875.0
2006-03-10 14:53:00,2.01744,2.01836,2.01744,2.01836,32261756.0
2006-03-10 14:54:00,2.01818,2.01818,2.01794,2.01794,60598828.0
2006-03-10 14:55:00,2.01799,2.01799,2.01743,2.01743,3398730.0
2006-03-10 14:56:00,2.01741,2.01766,2.01741,2.01766,958202.0
2006-03-10 14:57:00,2.01743,2.01769,2.01743,2.01769,12279914.0
2006-03-10 14:58:00,2.01778,2.01797,2.01778,2.01784,5946174.0
2006-03-10 14:59:00,2.01754,2.01804,2.01754,2.01804,717051.0
2006-03-10 15:00:00,2.0179,2.0179,2.01736,2.01736,7030531.0
2006-03-10 15:01:00,2.01774,2.01835,2.01774,2.01835,224922.0
2006-03-10 15:02:00,2.01888,2.01946,2.01888,2.01922,6083570.0
2006-03-10 15:03:00,2.01939,2.01977,2.01922,2.01977,1188772.0
2006-03-10 15:04:00,2.0196,2.0196,2.0191,2.0191,5850088.0
2006-03-10 15:05:00,2.01896,2.01896,2.01869,2.01869,1463596.0
2006-03-10 15:06:00,2.01878,2.01897,2.01875,2.01875,5730344.0
2006-03-10 15:07:00,2.0189,2.019,2.01858,2.01858,2202160.0
2006-03-10 15:08:00,2.0187,2.01897,2.01859,2.01876,8263379.0
2006-03-10 15:09:00,2.01897,2.01942,2.01875,2.01942,24077425.0
2006-03-10 15:10:00,2.01956,2.01976,2.01937,2.01955,6839750.0
2006-03-10 15:11:00,2.01975,2.01982,2.01944,2.01982,8826913.0
2006-03-10 15:12:00,2.01985,2.02037,2.01985,2.02037,5612185.0
2006-03-10 15:13:00,2.02003,2.02054,2.01983,2.02054,5312410.0
2006-03-10 15:14:00,2.02076,2.02076,2.02038,2.02038,4399147.0
2006-03-10 15:15:00,2.02038,2.02038,2.02004,2.02027,7486063.0
2006-03-10 15:16:00,2.01992,2.02,2.01952,2.01952,2941135.0
2006-03-10 15:17:00,2.01981,2.02002,2.01962,2.01966,9628554.0
2006-03-10 15:18:00,2.01983,2.01983,2.01956,2.01956,1499303.0
2006-03-10 15:19:00,2.01954,2.0198,2.01953,2.0198,2183397.0
2006-03-10 15:20:00,2.01983,2.02012,2.01983,2.02003,5787500.0
2006-03-10 15:21:00,2.01997,2.02011,2.01985,2.01985,8923401.0
2006-03-10 15:22:00,2.01984,2.01984,2.01943,2.01952,5301723.0
2006-03-10 15:23:00,2.01963,2.01983,2.01951,2.01969,12235240.0
2006-03-10 15:24:00,2.01959,2.02018,2.01959,2.02018,3261970.0
2006-03-10 15:25:00,2.02001,2.0202,2.02001,2.02008,6312396.0
2006-03-10 15:26:00,2.02,2.02023,2.01989,2.02001,5361877.0
2006-03-10 15:27:00,2.01999,2.01999,2.01955,2.01955,3113109.0
2006-03-10 15:28:00,2.01969,2.01997,2.01969,2.01997,2891609.0
2006-03-10 15:29:00,2.02015,2.02015,2.01911,2.01911,1441211.0
2006-03-10 15:30:00,2.01896,2.01896,2.01851,2.01851,752366.0
2006-03-10 15:31:00,2.01843,2.01916,2.01834,2.01857,7647168.0
2006-03-10 15:32:00,2.01851,2.01851,2.01747,2.01747,2305534.0
2006-03-10 15:33:00,2.01703,2.01703,2.01686,2.01686,1008024.0
2006-03-10 15:34:00,2.0167,2.0167,2.01555,2.01555,18747989.0
2006-03-10 15:35:00,2.01557,2.01557,2.01374,2.01374,2790801.0
2006-03-10 15:36:00,2.01408,2.0145,2.01408,2.01427,1282684.0
2006-03-10 15:37:00,2.01472,2.01551,2.01472,2.0148,2500696.0
2006-03-10 15:38:00,2.01463,2.01487,2.01446,2.01447,5662498.0
2006-03-10 15:39:00,2.01416,2.01416,2.01314,2.01314,16910305.0
2006-03-10 15:40:00,2.01354,2.01435,2.01354,2.01435,857349.0
2006-03-10 15:41:00,2.01427,2.01438,2.01394,2.014,9207654.0
2006-03-10 15:42:00,2.01422,2.01484,2.01422,2.01446,5998049.0
2006-03-10 15:43:00,2.01454,2.01483,2.01454,2.01469,7631630.0
2006-03-10 15:44:00,2.01412,2.01456,2.0141,2.0141,14620161.0
2006-03-10 15:45:00,2.01416,2.01461,2.01416,2.01445,5066975.0
2006-03-10 15:46:00,2.01451,2.01451,2.01368,2.01437,3900622.0
2006-03-10 15:47:00,2.01484,2.01522,2.01428,2.01428,15961851.0
2006-03-10 15:48:00,2.01414,2.01431,2.01363,2.01416,1572938.0
2006-03-10 15:49:00,2.01418,2.01418,2.01353,2.01357,16155958.0
2006-03-10 15:50:00,2.01368,2.01368,2.01316,2.01323,2745549.0
2006-03-10 15:51:00,2.01371,2.01403,2.0137,2.0137,6023060.0
2006-03-10 15:52:00,2.01364,2.01394,2.01326,2.01345,18236874.0
2006-03-10 15:53:00,2.01328,2.01384,2.0131,2.01384,4381871.0
2006-03-10 15:54:00,2.01389,2.01397,2.01333,2.01397,4329126.0
2006-03-10 15:55:00,2.01391,2.01402,2.01364,2.01402,5785070.0
2006-03-10 15:56:00,2.01362,2.01362,2.0131,2.01357,10362354.0
2006-03-10 15:57:00,2.01352,2.01352,2.01277,2.01277,4515018.0
2006-03-10 15:58:00,2.01296,2.01326,2.01295,2.01312,4690560.0
2006-03-10 15:59:00,2.01326,2.0135,2.01288,2.01328,4597864.0
2006-03-10 16:00:00,2.01323,2.01323,2.01265,2.01297,1972997.0
2006-03-10 16:01:00,2.0128,2.0128,2.01139,2.01139,9736288.0
2006-03-10 16:02:00,2.01143,2.01189,2.01143,2.01172,8851902.0
2006-03-10 16:03:00,2.01199,2.01224,2.01167,2.01224,3329948.0
2006-03-10 16:04:00,2.01225,2.01245,2.01225,2.01229,21711737.0
2006-03-10 16:05:00,2.01268,2.01285,2.01174,2.01174,2559126.0
2006-03-10 16:06:00,2.01136,2.01169,2.01123,2.0116,23128792.0
2006-03-10 16:07:00,2.0116,2.0117,2.01145,2.01145,11406143.0
2006-03-10 16:08:00,2.01137,2.01183,2.01106,2.01183,4501089.0
2006-03-10 16:09:00,2.01169,2.01192,2.01143,2.01156,21739321.0
2006-03-10 16:10:00,2.01178,2.01178,2.01092,2.01092,981382.0
2006-03-10 16:11:00,2.01079,2.01091,2.01023,2.01023,20606903.0
2006-03-10 16:12:00,2.0103,2.0103,2.00986,2.01013,12812606.0
2006-03-10 16:13:00,2.01042,2.01042,2.01007,2.01007,3256889.0
2006-03-10 16:14:00,2.00982,2.00983,2.00912,2.00912,3659818.0
2006-03-10 16:15:00,2.00847,2.00847,2.00794,2.00794,6503134.0
2006-03-10 16:16:00,2.00742,2.00824,2.00742,2.00824,5094986.0
2006-03-10 16:17:00,2.00798,2.00798,2.0076,2.00793,1392530.0
2006-03-10 16:18:00,2.00787,2.00798,2.00749,2.0076,14949197.0
2006-03-10 16:19:00,2.00734,2.00785,2.00685,2.00685,3696819.0
2006-03-10 16:20:00,2.00671,2.00671,2.00635,2.00635,4447339.0
2006-03-10 16:21:00,2.00651,2.00654,2.00632,2.00632,2645318.0
2006-03-10 16:22:00,2.00665,2.00773,2.00655,2.00773,5268497.0
2006-03-10 16:23:00,2.00751,2.00751,2.00626,2.00626,26357749.0
2006-03-10 16:24:00,2.00637,2.00637,2.00565,2.00603,11668035.0
2006-03-10 16:25:00,2.00606,2.00642,2.00598,2.006,2263304.0
2006-03-10 16:26:00,2.00562,2.00632,2.00562,2.00601,13210936.0
2006-03-10 16:27:00,2.00593,2.00608,2.00563,2.00563,10062228.0
2006-03-10 16:28:00,2.00582,2.00594,2.00564,2.00588,1161483.0
2006-03-10 16:29:00,2.00553,2.00553,2.00496,2.00527,14630519.0
2006-03-10 16:30:00,2.00468,2.00528,2.00468,2.00528,5981029.0
2006-03-10 16:31:00,2.0055,2.00601,2.0055,2.00568,2419749.0
2006-03-10 16:32:00,2.0063,2.0063,2.0056,2.00596,13637442.0
2006-03-10 16:33:00,2.00608,2.00681,2.00608,2.00681,2268296.0
2006-03-10 16:34:00,2.00691,2.00727,2.00691,2.00727,11311444.0
2006-03-10 16:35:00,2.00736,2.0084,2.00736,2.00826,6987475.0
2006-03-10 16:36:00,2.0083,2.0083,2.00745,2.00792,1424373.0
2006-03-10 16:37:00,2.00786,2.00787,2.00724,2.00724,12655015.0
2006-03-10 16:38:00,2.00754,2.0078,2.00748,2.0078,3746730.0
2006-03-10 16:39:00,2.00744,2.00809,2.00744,2.00792,8857024.0
2006-03-10 16:40:00,2.00768,2.0077,2.00747,2.00764,7724807.0
2006-03-10 16:41:00,2.00757,2.00781,2.00741,2.00755,2986062.0
2006-03-10 16:42:00,2.00805,2.00805,2.00717,2.00768,6978095.0
2006-03-10 16:43:00,2.00758,2.00758,2.00658,2.00703,11545212.0
2006-03-10 16:44:00,2.00718,2.00718,2.00671,2.00671,3642016.0
2006-03-10 16:45:00,2.00689,2.00697,2.00689,2.00692,738057.0
2006-03-10 16:46:00,2.0071,2.00822,2.0071,2.00791,2924578.0
2006-03-10 16:47:00,2.00807,2.00807,2.00758,2.0078,886913.0
2006-03-10 16:48:00,2.00785,2.00785,2.00694,2.00694,15310792.0
2006-03-10 16:49:00,2.00746,2.00746,2.00717,2.00717,1705702.0
2006-03-10 16:50:00,2.00717,2.00752,2.00717,2.0072,8759365.0
2006-03-10 16:51:00,2.00721,2.00743,2.00719,2.0074,19485057.0
2006-03-10 16:52:00,2.00758,2.00758,2.00714,2.00738,13448252.0
2006-03-10 16:53:00,2.00795,2.00802,2.00774,2.0078,6728130.0
2006-03-10 16:54:00,2.00783,2.00783,2.00711,2.00711,11441630.0
2006-03-10 16:55:00,2.00723,2.00749,2.00677,2.00733,4012357.0
2006-03-10 16:56:00,2.00703,2.00761,2.007,2.00761,5948240.0
2006-03-10 16:57:00,2.00751,2.00804,2.00751,2.00761,12931690.0
2006-03-10 16:58:00,2.00738,2.00773,2.00701,2.0073,9246320.0
2006-03-10 16:59:00,2.00754,2.00827,2.00754,2.00796,965926.0
2006-03-10 17:00:00,2.00783,2.00783,2.00726,2.00726,2053394.0
2006-03-10 17:01:00,2.00717,2.0078,2.00717,2.00735,4728348.0
2006-03-10 17:02:00,2.00728,2.00766,2.00728,2.00766,1861254.0
2006-03-10 17:03:00,2.00793,2.00793,2.0072,2.0072,12898330.0
2006-03-10 17:04:00,2.00741,2.0075,2.00722,2.00722,4773350.0
2006-03-10 17:05:00,2.00717,2.00756,2.00689,2.00695,4877444.0
2006-03-10 17:06:00,2.00702,2.00702,2.00666,2.00682,15884687.0
2006-03-10 17:07:00,2.00677,2.00706,2.00677,2.00706,5241290.0
2006-03-10 17:08:00,2.0073,2.00754,2.00716,2.0074,17318066.0
2006-03-10 17:09:00,2.00709,2.00723,2.00678,2.00723,9972512.0
2006-03-10 17:10:00,2.00694,2.00694,2.00636,2.00636,4471738.0
2006-03-10 17:11:00,2.00639,2.00648,2.00635,2.00635,2625616.0
2006-03-10 17:12:00,2.00672,2.00672,2.00592,2.00592,7076387.0
2006-03-10 17:13:00,2.00628,2.00629,2.00596,2.00613,6501414.0
2006-03-10 17:14:00,2.00616,2.00632,2.00616,2.00623,10752657.0
2006-03-10 17:15:00,2.00635,2.00673,2.00635,2.00673,11813942.0
2006-03-10 17:16:00,2.00643,2.00652,2.00637,2.00652,2002931.0
2006-03-10 17:17:00,2.00654,2.00654,2.00613,2.00613,3706645.0
2006-03-10 17:18:00,2.00611,2.00611,2.00564,2.00573,12698384.0
2006-03-10 17:19:00,2.0056,2.0056,2.00498,2.00498,4827575.0
2006-03-10 17:20:00,2.00495,2.00504,2.00476,2.00476,6404707.0
2006-03-10 17:21:00,2.00493,2.00542,2.00476,2.00542,4129727.0
2006-03-10 17:22:00,2.00565,2.00565,2.00532,2.0055,1033694.0
2006-03-10 17:23:00,2.0055,2.00575,2.00537,2.00537,892595.0
2006-03-10 17:24:00,2.00527,2.0056,2.00483,2.00483,3517178.0
2006-03-10 17:25:00,2.00504,2.00505,2.00475,2.00475,7148383.0
2006-03-10 17:26:00,2.00446,2.00472,2.00446,2.00463,8626472.0
2006-03-10 17:27:00,2.00477,2.00477,2.0044,2.00449,21085958.0
2006-03-10 17:28:00,2.00438,2.00508,2.00438,2.00479,21965528.0
2006-03-10 17:29:00,2.00462,2.00462,2.00427,2.00427,1695301.0
2006-03-10 17:30:00,2.00449,2.00456,2.00404,2.00451,12825525.0
2006-03-10 17:31:00,2.00446,2.00446,2.00349,2.00349,3702392.0
2006-03-10 17:32:00,2.00379,2.00405,2.00367,2.00386,6126057.0
2006-03-10 17:33:00,2.00367,2.00415,2.00367,2.00404,7953851.0
2006-03-10 17:34:00,2.00381,2.00384,2.00358,2.00379,11155713.0
2006-03-10 17:35:00,2.00381,2.00428,2.00381,2.00428,6935698.0
2006-03-10 17:36:00,2.00431,2.00431,2.00397,2.00409,6838991.0
2006-03-10 17:37:00,2.00404,2.00461,2.00404,2.00461,14999444.0
2006-03-10 17:38:00,2.00464,2.00464,2.00404,2.00417,5375300.0
2006-03-10 17:39:00,2.00416,2.00416,2.00392,2.00409,1135631.0
2006-03-10 17:40:00,2.00428,2.00428,2.004,2.00408,1591233.0
2006-03-10 17:41:00,2.00399,2.00399,2.00348,2.00348,4664311.0
2006-03-10 17:42:00,2.00359,2.00394,2.00345,2.00345,2752937.0
2006-03-10 17:43:00,2.0033,2.00362,2.0033,2.00335,2869435.0
2006-03-10 17:44:00,2.00393,2.00409,2.00366,2.00366,2036959.0
2006-03-10 17:45:00,2.00362,2.00362,2.00297,2.00297,8398991.0
2006-03-10 17:46:00,2.00271,2.00326,2.0025,2.0025,3085474.0
2006-03-10 17:47:00,2.00238,2.00238,2.00179,2.00227,3032535.0
2006-03-10 17:48:00,2.00225,2.00263,2.00197,2.00215,15077055.0
2006-03-10 17:49:00,2.00218,2.00219,2.00185,2.00219,1281591.0
2006-03-10 17:50:00,2.00205,2.00208,2.00135,2.00135,2246562.0
2006-03-10 17:51:00,2.00138,2.00168,2.00138,2.00168,14389545.0
2006-03-10 17:52:00,2.0017,2.002,2.0017,2.00199,17905318.0
2006-03-10 17:53:00,2.00208,2.0022,2.00187,2.0022,16393043.0
2006-03-10 17:54:00,2.00205,2.0024,2.00205,2.0022,970396.0
2006-03-10 17:55:00,2.00206,2.00237,2.00185,2.00237,2956149.0
2006-03-10 17:56:00,2.00249,2.00265,2.00244,2.00244,2008350.0
2006-03-10 17:57:00,2.00263,2.00321,2.00263,2.0031,642299.0
2006-03-10 17:58:00,2.0032,2.00388,2.0032,2.00388,1997563.0
2006-03-10 17:59:00,2.00384,2.00448,2.00384,2.00448,7798403.0
2006-03-10 18:00:00,2.00461,2.00461,2.00402,2.00402,2675545.0
2006-03-10 18:01:00,2.00407,2.00407,2.00343,2.00343,8158953.0
2006-03-10 18:02:00,2.00355,2.00374,2.0035,2.00353,4150348.0
2006-03-10 18:03:00,2.00363,2.00408,2.00363,2.00408,5752542.0
2006-03-10 18:04:00,2.0039,2.00411,2.00386,2.00402,1864176.0
2006-03-10 18:05:00,2.0041,2.0041,2.00351,2.00351,1258544.0
2006-03-10 18:06:00,2.00379,2.00379,2.00304,2.00351,6492692.0
2006-03-10 18:07:00,2.00313,2.00331,2.00275,2.00275,6368799.0
2006-03-10 18:08:00,2.00249,2.0025,2.00183,2.00197,3333805.0
2006-03-10 18:09:00,2.00214,2.0025,2.00214,2.00234,2413159.0
2006-03-10 18:10:00,2.00177,2.0027,2.00177,2.00255,7147448.0
2006-03-10 18:11:00,2.00247,2.00249,2.00234,2.00249,3679680.0
2006-03-10 18:12:00,2.00234,2.00256,2.00213,2.00213,1402012.0
2006-03-10 18:13:00,2.00226,2.00226,2.00209,2.00209,6522307.0
2006-03-10 18:14:00,2.00204,2.00204,2.00171,2.00189,8342729.0
2006-03-10 18:15:00,2.00171,2.00185,2.00148,2.00154,3417409.0
2006-03-10 18:16:00,2.00177,2.00243,2.00171,2.00243,2018469.0
2006-03-10 18:17:00,2.00223,2.00232,2.0021,2.00227,1600154.0
2006-03-10 18:18:00,2.00227,2.00241,2.00192,2.00192,4930073.0
2006-03-10 18:19:00,2.00171,2.00238,2.00152,2.00219,8072548.0
2006-03-10 18:20:00,2.00239,2.00307,2.00239,2.00274,8955914.0
2006-03-10 18:21:00,2.00288,2.0032,2.00268,2.00319,22712482.0
2006-03-10 18:22:00,2.00377,2.00402,2.00355,2.00369,8752125.0
2006-03-10 18:23:00,2.00376,2.00376,2.0035,2.0035,6903365.0
2006-03-10 18:24:00,2.00356,2.00356,2.0033,2.0033,1598154.0
2006-03-10 18:25:00,2.00314,2.00314,2.0028,2.00284,3188120.0
2006-03-10 18:26:00,2.00269,2.00269,2.00236,2.00236,9205931.0
2006-03-10 18:27:00,2.00218,2.00231,2.00206,2.00212,10892505.0
2006-03-10 18:28:00,2.00208,2.00238,2.00198,2.00238,4929953.0
2006-03-10 18:29:00,2.00235,2.0024,2.00199,2.00212,4142111.0
2006-03-10 18:30:00,2.00234,2.00282,2.00234,2.00234,1631287.0
2006-03-10 18:31:00,2.00222,2.0027,2.00211,2.0027,1324593.0
2006-03-10 18:32:00,2.00281,2.00281,2.00219,2.00235,4829447.0
2006-03-10 18:33:00,2.00259,2.00259,2.00201,2.00207,8111768.0
2006-03-10 18:34:00,2.00218,2.0024,2.00218,2.0024,19035175.0
2006-03-10 18:35:00,2.00248,2.00293,2.00245,2.00266,12756525.0
2006-03-10 18:36:00,2.00292,2.00304,2.0028,2.0028,1145088.0
2006-03-10 18:37:00,2.00243,2.00273,2.00219,2.00273,4239600.0
2006-03-10 18:38:00,2.00263,2.00313,2.00263,2.00303,2135946.0
2006-03-10 18:39:00,2.00309,2.00309,2.00262,2.00292,13829119.0
2006-03-10 18:40:00,2.00291,2.00347,2.00291,2.00347,15704138.0
2006-03-10 18:41:00,2.00344,2.00379,2.00331,2.00331,4962047.0
2006-03-10 18:42:00,2.00332,2.00332,2.00296,2.00315,1631188.0
2006-03-10 18:43:00,2.00318,2.00318,2.00279,2.00279,12096286.0
2006-03-10 18:44:00,2.00276,2.00321,2.00276,2.00306,6078214.0
2006-03-10 18:45:00,2.00292,2.00311,2.00261,2.00269,22537268.0
2006-03-10 18:46:00,2.00269,2.00269,2.00245,2.00245,12760996.0
2006-03-10 18:47:00,2.00269,2.00281,2.00222,2.00222,5049409.0
2006-03-10 18:48:00,2.00206,2.00222,2.00197,2.00197,5145559.0
2006-03-10 18:49:00,2.00214,2.00214,2.00172,2.00172,6796915.0
2006-03-10 18:50:00,2.00141,2.00189,2.00136,2.00154,4288814.0
2006-03-10 18:51:00,2.00126,2.00166,2.00126,2.00166,1406278.0
2006-03-10 18:52:00,2.00158,2.00182,2.0013,2.0013,11418394.0
2006-03-10 18:53:00,2.00136,2.00136,2.00086,2.00109,2106083.0
2006-03-10 18:54:00,2.0012,2.0019,2.0012,2.00153,2803962.0
2006-03-10 18:55:00,2.0018,2.00208,2.00168,2.00168,1723613.0
2006-03-10 18:56:00,2.00142,2.00173,2.00142,2.00173,1018406.0
2006-03-10 18:57:00,2.0017,2.00175,2.00152,2.00171,1994788.0
2006-03-10 18:58:00,2.00147,2.0017,2.00146,2.00159,7893925.0
2006-03-10 18:59:00,2.00176,2.00187,2.0017,2.00187,577334.0
2006-03-10 19:00:00,2.00176,2.00185,2.00154,2.00154,1880029.0
2006-03-10 19:01:00,2.00139,2.00155,2.00114,2.00114,1640813.0
2006-03-10 19:02:00,2.00122,2.00156,2.00122,2.00156,8657195.0
2006-03-10 19:03:00,2.00143,2.00163,2.00128,2.00163,7443298.0
2006-03-10 19:04:00,2.0016,2.0016,2.00122,2.00144,10189092.0
2006-03-10 19:05:00,2.00147,2.00163,2.00143,2.00143,4709696.0
2006-03-10 19:06:00,2.00146,2.00183,2.00146,2.00183,7987335.0
2006-03-10 19:07:00,2.00183,2.00183,2.00153,2.00153,1275009.0
2006-03-10 19:08:00,2.00146,2.00169,2.00134,2.00169,4140537.0
2006-03-10 19:10:00,2.00158,2.00201,2.00158,2.00201,1030912.0
2006-03-10 19:11:00,2.00193,2.00193,2.0018,2.00189,1022475.0
2006-03-10 19:12:00,2.00181,2.00181,2.00149,2.0016,15767557.0
2006-03-10 19:13:00,2.00142,2.00142,2.00113,2.00113,3425769.0
2006-03-10 19:14:00,2.00137,2.00141,2.00119,2.00139,4782262.0
2006-03-10 19:15:00,2.00107,2.00109,2.00107,2.00109,2532870.0
2006-03-10 19:16:00,2.00103,2.00103,2.00081,2.00087,1131714.0
2006-03-10 19:17:00,2.00103,2.00129,2.00103,2.00125,2540690.0
2006-03-10 19:18:00,2.0012,2.00153,2.0012,2.00142,2159724.0
2006-03-10 19:19:00,2.00157,2.00157,2.00139,2.00142,2271369.0
2006-03-10 19:20:00,2.0014,2.00162,2.0014,2.00145,11942081.0
2006-03-10 19:21:00,2.00145,2.00159,2.00135,2.00159,3212891.0
2006-03-10 19:23:00,2.0016,2.00253,2.0016,2.00253,2725985.0
2006-03-10 19:24:00,2.00234,2.00234,2.00143,2.00143,12095792.0
2006-03-10 19:25:00,2.00143,2.00156,2.00138,2.00156,16358601.0
2006-03-10 19:26:00,2.00145,2.00145,2.0013,2.00133,5698884.0
2006-03-10 19:27:00,2.00145,2.00157,2.00145,2.00157,1248140.0
2006-03-10 19:28:00,2.00169,2.00169,2.00154,2.00154,5661555.0
2006-03-10 19:29:00,2.00142,2.00163,2.00142,2.00163,365422.0
2006-03-10 19:30:00,2.00152,2.00166,2.00147,2.00165,7806919.0
2006-03-10 19:31:00,2.00153,2.00154,2.00102,2.00131,6412669.0
2006-03-10 19:32:00,2.00145,2.00155,2.00145,2.00155,688413.0
2006-03-10 19:33:00,2.00146,2.00175,2.00133,2.00175,2249362.0
2006-03-10 19:34:00,2.00187,2.0022,2.00177,2.00217,2320509.0
2006-03-10 19:35:00,2.00226,2.00226,2.00147,2.00147,2594860.0
2006-03-10 19:36:00,2.00163,2.00177,2.00126,2.00126,865924.0
2006-03-10 19:37:00,2.00139,2.00178,2.00139,2.00178,13663840.0
2006-03-10 19:38:00,2.00178,2.00178,2.00169,2.00169,1157443.0
2006-03-10 19:39:00,2.00175,2.002,2.00175,2.00185,3162439.0
2006-03-10 19:41:00,2.00185,2.00186,2.00175,2.00184,18314033.0
2006-03-10 19:42:00,2.00203,2.00237,2.00203,2.00222,1029261.0
2006-03-10 19:43:00,2.00182,2.00234,2.00182,2.00215,17219727.0
2006-03-10 19:44:00,2.00217,2.00261,2.00204,2.00261,7866164.0
2006-03-10 19:45:00,2.0026,2.0029,2.0026,2.0029,2441937.0
2006-03-10 19:46:00,2.00289,2.00289,2.00275,2.00275,166861.0
2006-03-10 19:47:00,2.00287,2.00306,2.00287,2.00306,248268.0
2006-03-10 19:48:00,2.00287,2.00295,2.00276,2.00293,3859011.0
2006-03-10 19:50:00,2.00301,2.00312,2.00296,2.00305,2855603.0
2006-03-10 19:51:00,2.00333,2.00374,2.00303,2.00303,14985288.0
2006-03-10 19:52:00,2.00348,2.00363,2.00303,2.00303,11644226.0
2006-03-10 19:53:00,2.00344,2.00362,2.00336,2.00362,4578196.0
2006-03-10 19:54:00,2.00378,2.00411,2.00378,2.00402,2016759.0
2006-03-10 19:55:00,2.00403,2.00403,2.00354,2.00379,2286792.0
2006-03-10 19:56:00,2.00392,2.00392,2.00339,2.00339,1495938.0
2006-03-10 19:57:00,2.00339,2.00341,2.00313,2.00322,10463593.0
2006-03-10 19:58:00,2.00341,2.00353,2.00325,2.00332,5076889.0
2006-03-10 19:59:00,2.00328,2.00364,2.00309,2.00329,6678717.0
2006-03-10 20:00:00,2.00354,2.00372,2.00338,2.00338,7581884.0
2006-03-10 20:01:00,2.00329,2.00339,2.0028,2.00321,6872872.0
2006-03-10 20:02:00,2.00338,2.00341,2.0032,2.00326,1652891.0
2006-03-10 20:03:00,2.00324,2.00361,2.00324,2.00352,4003937.0
2006-03-10 20:04:00,2.00347,2.00402,2.00347,2.0036,17979571.0
2006-03-10 20:05:00,2.00384,2.00384,2.00346,2.00377,6766366.0
2006-03-10 20:06:00,2.00384,2.00384,2.00361,2.00361,2899709.0
2006-03-10 20:07:00,2.00352,2.00352,2.00322,2.00341,1048998.0
2006-03-10 20:08:00,2.00343,2.00352,2.00343,2.00352,708573.0
2006-03-10 20:11:00,2.00339,2.00339,2.00297,2.00297,4635971.0
2006-03-10 20:12:00,2.00314,2.00334,2.00314,2.00318,6005394.0
2006-03-10 20:13:00,2.00301,2.00341,2.0028,2.00332,11525614.0
2006-03-10 20:14:00,2.00352,2.00367,2.00352,2.00353,10057354.0
2006-03-10 20:15:00,2.00375,2.00375,2.00314,2.00334,5610177.0
2006-03-10 20:16:00,2.00332,2.00344,2.00329,2.00329,1800585.0
2006-03-10 20:17:00,2.0034,2.00418,2.0034,2.00418,3349109.0
2006-03-10 20:18:00,2.00407,2.00407,2.00381,2.00381,748317.0
2006-03-10 20:19:00,2.00285,2.00314,2.00285,2.00314,1073826.0
2006-03-10 20:20:00,2.00336,2.00336,2.00313,2.00324,1531897.0
2006-03-10 20:21:00,2.00319,2.00347,2.00319,2.00321,5416109.0
2006-03-10 20:23:00,2.00296,2.00343,2.00293,2.00331,2369298.0
2006-03-10 20:24:00,2.00331,2.00331,2.00311,2.00323,2213608.0
2006-03-10 20:25:00,2.00337,2.00337,2.00309,2.00309,223276.0
2006-03-10 20:26:00,2.00317,2.00393,2.00317,2.00393,3893562.0
2006-03-10 20:27:00,2.00385,2.00385,2.00342,2.00342,6482975.0
2006-03-10 20:28:00,2.00339,2.00339,2.00265,2.00265,4427419.0
2006-03-10 20:29:00,2.0026,2.0026,2.00227,2.00246,1189233.0
2006-03-10 20:30:00,2.00216,2.00226,2.00216,2.00225,2952679.0
2006-03-10 20:31:00,2.00228,2.00231,2.00182,2.00214,5386727.0
2006-03-10 20:32:00,2.00217,2.00228,2.00209,2.00228,1152882.0
2006-03-10 20:33:00,2.00217,2.00232,2.00202,2.00232,2714958.0
2006-03-10 20:34:00,2.0024,2.00241,2.00199,2.00222,15555686.0
2006-03-10 20:35:00,2.0021,2.00246,2.0021,2.00246,2539910.0
2006-03-10 20:36:00,2.00246,2.00261,2.00237,2.00254,4113350.0
2006-03-10 20:37:00,2.00235,2.00235,2.00203,2.00203,430101.0
2006-03-10 20:38:00,2.00197,2.00217,2.00181,2.00193,3695373.0
2006-03-10 20:39:00,2.00191,2.00205,2.00185,2.00205,2207102.0
2006-03-10 20:40:00,2.00201,2.00216,2.00199,2.00199,2596939.0
2006-03-10 20:42:00,2.00181,2.00181,2.00137,2.00137,1348455.0
2006-03-10 20:43:00,2.00135,2.00135,2.00102,2.00102,921934.0
2006-03-10 20:44:00,2.00112,2.00121,2.00112,2.00121,2519066.0
2006-03-10 20:45:00,2.00128,2.00168,2.00128,2.00161,1362200.0
2006-03-10 20:46:00,2.00162,2.00162,2.00109,2.00145,4851011.0
2006-03-10 20:47:00,2.0015,2.00168,2.0015,2.00168,2626739.0
2006-03-10 20:48:00,2.00165,2.00165,2.00139,2.00139,565276.0
2006-03-10 20:49:00,2.00136,2.00165,2.00136,2.00165,3575372.0
2006-03-10 20:50:00,2.00168,2.00168,2.00101,2.00115,10931313.0
2006-03-10 20:51:00,2.00089,2.00093,2.00089,2.00089,8089827.0
2006-03-10 20:52:00,2.00103,2.00118,2.00081,2.0009,3540498.0
2006-03-10 20:53:00,2.00085,2.00098,2.00053,2.00098,13702041.0
2006-03-10 20:54:00,2.0009,2.0009,2.00064,2.00084,11502220.0
2006-03-10 20:55:00,2.00095,2.00107,2.00095,2.00107,651758.0
2006-03-10 20:56:00,2.00118,2.00182,2.00118,2.00182,2114086.0
2006-03-10 20:57:00,2.00177,2.00177,2.00129,2.00129,11064128.0
2006-03-10 20:58:00,2.00084,2.00112,2.0008,2.00112,2486850.0
2006-03-10 20:59:00,2.00112,2.00119,2.00098,2.00119,2512438.0
2006-03-10 21:00:00,2.00101,2.00131,2.00084,2.00127,648972.0
2006-03-10 21:01:00,2.00125,2.00153,2.00125,2.00153,11285290.0
2006-03-10 21:02:00,2.00137,2.00173,2.00137,2.00154,11553396.0
2006-03-10 21:03:00,2.00154,2.00154,2.001,2.001,303918.0
2006-03-10 21:04:00,2.00118,2.00118,2.00079,2.00093,979016.0
2006-03-10 21:05:00,2.00066,2.00066,2.00052,2.00052,62970.0
2006-03-10 21:06:00,2.00055,2.00064,2.00044,2.00044,11683095.0
2006-03-10 21:07:00,2.00049,2.00144,2.00048,2.00144,4259218.0
2006-03-10 21:08:00,2.00136,2.00136,2.00093,2.00093,7508909.0
2006-03-10 21:09:00,2.00075,2.00078,1.99999,2.00003,20078501.0
2006-03-10 21:10:00,1.99991,1.99993,1.99991,1.99993,3510828.0
2006-03-10 21:11:00,2.00011,2.00022,1.99999,2.00001,357065.0
2006-03-10 21:12:00,2.00036,2.00039,2.00011,2.0002,1431608.0
2006-03-10 21:13:00,2.00026,2.00057,2.00026,2.00043,7037362.0
2006-03-10 21:14:00,2.00047,2.00122,2.00047,2.00113,3104204.0
2006-03-10 21:15:00,2.00122,2.00122,2.00048,2.00055,1582313.0
2006-03-10 21:16:00,2.0006,2.00119,2.0006,2.00119,5151485.0
2006-03-10 21:17:00,2.00127,2.00167,2.00122,2.00167,6336785.0
2006-03-10 21:18:00,2.00134,2.00148,2.00134,2.00148,2446945.0
2006-03-10 21:19:00,2.0015,2.00204,2.0015,2.00204,6722870.0
2006-03-10 21:20:00,2.00205,2.00241,2.00205,2.00238,972476.0
2006-03-10 21:21:00,2.00218,2.00218,2.00204,2.00204,2056615.0
2006-03-10 21:22:00,2.00205,2.00208,2.00177,2.00177,13171034.0
2006-03-10 21:23:00,2.00183,2.00183,2.00171,2.00171,1723317.0
2006-03-10 21:24:00,2.00205,2.00232,2.0018,2.0018,8730774.0
2006-03-10 21:25:00,2.00195,2.00195,2.00168,2.00188,6798281.0
2006-03-10 21:26:00,2.00171,2.00209,2.00171,2.00209,16705724.0
2006-03-10 21:27:00,2.00204,2.00258,2.00204,2.00241,2300618.0
2006-03-10 21:28:00,2.00227,2.00244,2.00207,2.0024,8084897.0
2006-03-10 21:29:00,2.0023,2.00265,2.0023,2.00245,986413.0
2006-03-10 21:30:00,2.00243,2.00282,2.00243,2.0027,21469942.0
2006-03-10 21:31:00,2.00271,2.00292,2.00271,2.00292,865394.0
2006-03-10 21:32:00,2.00303,2.00337,2.00302,2.00336,2833610.0
2006-03-10 21:33:00,2.00333,2.00335,2.0031,2.00327,3849414.0
2006-03-10 21:34:00,2.00353,2.00353,2.00326,2.00341,3990614.0
2006-03-10 21:35:00,2.00338,2.00396,2.00338,2.00396,7925724.0
2006-03-10 21:36:00,2.0039,2.00396,2.00353,2.00353,6387603.0
2006-03-10 21:37:00,2.00367,2.00367,2.00334,2.00334,6039998.0
2006-03-10 21:39:00,2.00324,2.0034,2.00308,2.00308,1001940.0
2006-03-10 21:40:00,2.00311,2.00326,2.00307,2.00326,7428112.0
2006-03-10 21:41:00,2.00323,2.00323,2.00315,2.00315,727346.0
2006-03-10 21:42:00,2.00298,2.00322,2.00298,2.00302,14843956.0
2006-03-10 21:43:00,2.00318,2.00345,2.00296,2.00296,2089155.0
2006-03-10 21:44:00,2.0031,2.00348,2.0031,2.00348,4538037.0
2006-03-10 21:45:00,2.00365,2.00365,2.00348,2.00353,16248425.0
2006-03-10 21:46:00,2.00353,2.00368,2.00315,2.00343,11564533.0
2006-03-10 21:47:00,2.00345,2.0035,2.00324,2.00349,10761211.0
2006-03-10 21:48:00,2.00371,2.00371,2.00334,2.00334,973861.0
2006-03-10 21:49:00,2.00298,2.00355,2.00298,2.00355,19542603.0
2006-03-10 21:50:00,2.00356,2.00373,2.00328,2.00373,2917595.0
2006-03-10 21:52:00,2.00366,2.00372,2.0035,2.0035,4591273.0
2006-03-10 21:53:00,2.00343,2.00343,2.00327,2.00327,3285646.0
2006-03-10 21:55:00,2.00337,2.0035,2.00337,2.0035,2108386.0
2006-03-10 21:56:00,2.0035,2.00359,2.00305,2.00359,7310063.0
2006-03-10 21:57:00,2.00359,2.00366,2.00332,2.00366,5339016.0
2006-03-10 21:58:00,2.0038,2.00408,2.0038,2.00405,8397852.0
2006-03-10 21:59:00,2.00394,2.00453,2.00394,2.00453,2235487.0
2006-03-10 22:00:00,2.00454,2.00488,2.00447,2.00447,2277551.0
2006-03-10 22:01:00,2.00457,2.00466,2.00418,2.00418,3617501.0
2006-03-10 22:02:00,2.00459,2.00459,2.00448,2.00448,46633.0
2006-03-10 22:03:00,2.00446,2.00449,2.00446,2.00449,618310.0
2006-03-10 22:04:00,2.00457,2.00479,2.00453,2.00479,3461651.0
2006-03-10 22:05:00,2.00488,2.00488,2.00445,2.00479,3063917.0
2006-03-10 22:06:00,2.00465,2.00465,2.00445,2.00448,3481948.0
2006-03-10 22:07:00,2.0046,2.00472,2.00453,2.00459,6448145.0
2006-03-10 22:08:00,2.00458,2.0046,2.00446,2.00459,3218962.0
2006-03-10 22:09:00,2.00468,2.00536,2.00463,2.0053,3907720.0
2006-03-10 22:11:00,2.00522,2.00522,2.00496,2.00496,2297437.0
2006-03-10 22:13:00,2.00476,2.00482,2.00441,2.00445,7238697.0
2006-03-10 22:14:00,2.00433,2.00433,2.00346,2.00381,12142645.0
2006-03-10 22:16:00,2.00388,2.00388,2.00379,2.00379,482238.0
2006-03-10 22:18:00,2.00382,2.00389,2.00382,2.00389,1243721.0
2006-03-10 22:19:00,2.00393,2.00393,2.00377,2.00377,136317.0
2006-03-10 22:20:00,2.00374,2.0039,2.00364,2.00364,23102053.0
2006-03-10 22:21:00,2.00349,2.00391,2.00349,2.00391,2720129.0
2006-03-10 22:22:00,2.00377,2.00377,2.00347,2.00347,10527716.0
2006-03-10 22:23:00,2.00333,2.00382,2.00333,2.00379,13799736.0
2006-03-10 22:24:00,2.00379,2.00379,2.00367,2.00367,5345987.0
2006-03-10 22:25:00,2.0038,2.004,2.00378,2.00378,10430504.0
2006-03-10 22:26:00,2.00391,2.00435,2.00391,2.00435,1800297.0
2006-03-10 22:27:00,2.00382,2.00382,2.00361,2.0038,3478219.0
2006-03-10 22:28:00,2.00366,2.00371,2.00366,2.00371,158956.0
2006-03-10 22:29:00,2.00364,2.00375,2.00364,2.00375,742710.0
2006-03-10 22:30:00,2.00376,2.00427,2.00376,2.00392,4630159.0
2006-03-10 22:31:00,2.00365,2.00382,2.00357,2.00357,3854547.0
2006-03-10 22:32:00,2.00388,2.004,2.00379,2.00388,11227443.0
2006-03-10 22:33:00,2.00375,2.00402,2.00375,2.00402,2170916.0
2006-03-10 22:34:00,2.00403,2.00409,2.00391,2.00409,3221061.0
2006-03-10 22:36:00,2.00425,2.00434,2.00411,2.00434,5599787.0
2006-03-10 22:37:00,2.00445,2.00529,2.00445,2.00529,1715892.0
2006-03-10 22:38:00,2.00536,2.00536,2.00453,2.00462,2273807.0
2006-03-10 22:39:00,2.00446,2.00446,2.0039,2.0039,5905219.0
2006-03-10 22:40:00,2.0043,2.00449,2.0043,2.00449,32341379.0
2006-03-10 22:41:00,2.00419,2.00453,2.00419,2.00429,3980185.0
2006-03-10 22:42:00,2.00431,2.00463,2.00431,2.00463,2595937.0
2006-03-10 22:43:00,2.00467,2.00483,2.00466,2.00466,1679553.0
2006-03-10 22:44:00,2.00465,2.00465,2.00445,2.00445,15152959.0
2006-03-10 22:45:00,2.00441,2.00446,2.0042,2.00446,2538159.0
2006-03-10 22:46:00,2.00451,2.00477,2.00451,2.00477,4409827.0
2006-03-10 22:47:00,2.00466,2.00484,2.00454,2.00454,6925038.0
2006-03-10 22:48:00,2.00463,2.00504,2.00458,2.00504,6049507.0
2006-03-10 22:51:00,2.00432,2.00459,2.00432,2.00443,11988523.0
2006-03-10 22:52:00,2.00431,2.00457,2.00431,2.00457,1103842.0
2006-03-10 22:53:00,2.00457,2.00457,2.00441,2.00443,4084821.0
2006-03-10 22:54:00,2.00444,2.00457,2.00442,2.00457,10475033.0
2006-03-10 22:55:00,2.00457,2.00457,2.00446,2.00446,533759.0
2006-03-10 22:56:00,2.00442,2.00457,2.00442,2.00457,153963.0
2006-03-10 22:58:00,2.00461,2.00467,2.00451,2.00465,18278816.0
2006-03-10 22:59:00,2.00474,2.00531,2.00456,2.00531,9724498.0
2006-03-10 23:01:00,2.00524,2.00524,2.00479,2.00494,5648013.0
2006-03-10 23:02:00,2.00517,2.00517,2.00486,2.00486,1238475.0
2006-03-10 23:03:00,2.005,2.0054,2.00482,2.0054,18105642.0
2006-03-10 23:04:00,2.00517,2.00542,2.00517,2.00541,3747443.0
2006-03-10 23:05:00,2.00511,2.00529,2.00495,2.00495,1184056.0
2006-03-10 23:07:00,2.00497,2.00522,2.00497,2.00522,4016070.0
2006-03-10 23:08:00,2.00522,2.00542,2.00522,2.00542,3710249.0
2006-03-10 23:09:00,2.00541,2.00541,2.00519,2.00524,4255576.0
2006-03-10 23:10:00,2.00522,2.00524,2.00509,2.00509,639139.0
2006-03-10 23:11:00,2.00512,2.00512,2.00456,2.00456,2572145.0
2006-03-10 23:12:00,2.00462,2.00462,2.00442,2.00451,150968.0
2006-03-10 23:13:00,2.00448,2.0046,2.0044,2.00451,4533215.0
2006-03-10 23:14:00,2.0046,2.00552,2.0046,2.00552,539663.0
2006-03-10 23:15:00,2.00534,2.00534,2.00488,2.00488,7151360.0
2006-03-10 23:16:00,2.00481,2.00481,2.00419,2.00432,6219847.0
2006-03-10 23:17:00,2.0042,2.0042,2.00401,2.00403,2556618.0
2006-03-10 23:18:00,2.0039,2.00426,2.0039,2.00426,869510.0
2006-03-10 23:19:00,2.00438,2.00465,2.00438,2.00465,10570215.0
2006-03-10 23:20:00,2.00458,2.00521,2.00458,2.00521,6752074.0
2006-03-10 23:21:00,2.00513,2.00513,2.00486,2.00486,632483.0
2006-03-10 23:22:00,2.00482,2.00482,2.00416,2.00425,16268523.0
2006-03-10 23:23:00,2.00419,2.00419,2.00353,2.00376,7364519.0
2006-03-10 23:24:00,2.00384,2.00432,2.00384,2.00432,23151964.0
2006-03-10 23:25:00,2.00393,2.00405,2.00385,2.00405,6799400.0
2006-03-10 23:26:00,2.00386,2.00386,2.00362,2.00364,880634.0
2006-03-10 23:27:00,2.00374,2.00374,2.00356,2.00373,6640843.0
2006-03-10 23:28:00,2.00365,2.00365,2.00341,2.00351,2404280.0
2006-03-10 23:29:00,2.00371,2.00382,2.00339,2.00339,8131973.0
2006-03-10 23:30:00,2.00352,2.00363,2.00352,2.00363,1429969.0
2006-03-10 23:31:00,2.00365,2.00375,2.00351,2.00375,6391645.0
2006-03-10 23:32:00,2.00373,2.00422,2.00373,2.00422,2328519.0
2006-03-10 23:33:00,2.00421,2.00421,2.00363,2.00384,2489181.0
2006-03-10 23:34:00,2.00369,2.00389,2.00369,2.00389,19150140.0
2006-03-10 23:35:00,2.0039,2.0039,2.0038,2.0038,617874.0
2006-03-10 23:36:00,2.00374,2.00374,2.00298,2.00298,4231009.0
2006-03-10 23:37:00,2.00346,2.00346,2.00304,2.00337,5817822.0
2006-03-10 23:38:00,2.00329,2.00329,2.00239,2.00287,11981197.0
2006-03-10 23:39:00,2.00276,2.00276,2.00254,2.00254,68896.0
2006-03-10 23:40:00,2.0027,2.00287,2.00267,2.00267,226377.0
2006-03-10 23:41:00,2.00273,2.00288,2.00273,2.00288,1167193.0
2006-03-10 23:42:00,2.00253,2.00253,2.00235,2.00235,2114888.0
2006-03-10 23:43:00,2.00249,2.0026,2.00232,2.00232,6500173.0
2006-03-10 23:44:00,2.00192,2.00199,2.00138,2.00138,4132514.0
2006-03-10 23:45:00,2.00173,2.00199,2.00165,2.00199,6440088.0
2006-03-10 23:46:00,2.00189,2.00203,2.00172,2.00172,745992.0
2006-03-10 23:47:00,2.00167,2.0019,2.00167,2.0017,3792556.0
2006-03-10 23:48:00,2.00175,2.00194,2.00169,2.00194,4512897.0
2006-03-10 23:49:00,2.00189,2.00189,2.00164,2.00164,554747.0
2006-03-10 23:50:00,2.00176,2.00176,2.0013,2.0017,4357704.0
2006-03-10 23:51:00,2.0017,2.0021,2.00169,2.00189,4773160.0
2006-03-10 23:52:00,2.00178,2.0023,2.00178,2.0023,5864006.0
2006-03-10 23:53:00,2.00236,2.00236,2.0022,2.00225,2854348.0
2006-03-10 23:54:00,2.00215,2.00241,2.00194,2.00228,8419441.0
2006-03-10 23:55:00,2.00236,2.00236,2.0021,2.00236,4027617.0
2006-03-10 23:56:00,2.00224,2.00241,2.00221,2.00228,3090708.0
2006-03-10 23:57:00,2.00226,2.0023,2.00178,2.0023,21068850.0
2006-03-10 23:58:00,2.00189,2.00228,2.00132,2.00153,14244744.0
2006-03-10 23:59:00,2.00159,2.00175,2.00137,2.00174,3117952.0
2006-03-13 00:06:00,2.0002,2.0002,1.99923,1.99923,1371676.0
2006-03-13 00:08:00,1.99927,1.99927,1.99914,1.99918,2221703.0
2006-03-13 00:10:00,1.99906,1.99907,1.99906,1.99907,328366.0
2006-03-13 00:15:00,1.99913,1.99955,1.99913,1.99951,5525832.0
2006-03-13 00:16:00,1.99952,1.99997,1.99952,1.99997,618936.0
2006-03-13 00:17:00,2.00007,2.00042,2.00001,2.00042,1191377.0
2006-03-13 00:18:00,2.00004,2.00004,1.99982,1.99982,761904.0
2006-03-13 00:19:00,1.99983,2.00003,1.99976,2.00003,9136299.0
2006-03-13 00:20:00,1.99982,2.00009,1.99982,1.99997,4031325.0
2006-03-13 00:23:00,2.00004,2.00054,2.00004,2.00054,4658456.0
2006-03-13 00:24:00,2.00059,2.00099,2.00059,2.00098,5630916.0
2006-03-13 00:25:00,2.00117,2.00136,2.00083,2.00136,2314685.0
2006-03-13 00:29:00,2.00122,2.00124,2.00087,2.00087,18488283.0
2006-03-13 00:30:00,2.00097,2.00124,2.00091,2.00124,974293.0
2006-03-13 00:36:00,2.00106,2.00111,2.00106,2.00111,5332987.0
2006-03-13 00:40:00,2.00104,2.00121,2.00074,2.00121,2644158.0
2006-03-13 00:43:00,2.00119,2.0016,2.00107,2.00107,11866924.0
2006-03-13 00:44:00,2.00146,2.00146,2.00128,2.00128,242557.0
2006-03-13 00:46:00,2.00135,2.00164,2.00135,2.0016,7341994.0
2006-03-13 00:49:00,2.00158,2.00158,2.00125,2.00125,7727290.0
2006-03-13 00:50:00,2.00092,2.00137,2.00092,2.00137,757725.0
2006-03-13 00:51:00,2.00155,2.00166,2.00116,2.00166,9665073.0
2006-03-13 00:53:00,2.00158,2.00174,2.00158,2.00174,622669.0
2006-03-13 00:54:00,2.00168,2.00209,2.00168,2.00209,10806345.0
2006-03-13 00:57:00,2.00232,2.00239,2.00228,2.00228,1899923.0
2006-03-13 01:00:00,2.00228,2.00243,2.00212,2.00212,5521407.0
2006-03-13 01:01:00,2.00229,2.0024,2.00229,2.0024,103650.0
2006-03-13 01:02:00,2.00238,2.00264,2.00217,2.00257,7474462.0
2006-03-13 01:03:00,2.0027,2.00295,2.0027,2.00276,4424606.0
2006-03-13 01:04:00,2.00272,2.00276,2.00259,2.00259,9377045.0
2006-03-13 01:05:00,2.00234,2.00275,2.00234,2.00275,5959584.0
2006-03-13 01:06:00,2.00229,2.0029,2.00229,2.00246,20696844.0
2006-03-13 01:07:00,2.00246,2.00258,2.0024,2.00258,13406069.0
2006-03-13 01:08:00,2.0026,2.00306,2.00246,2.00281,12213256.0
2006-03-13 01:11:00,2.00276,2.00293,2.00276,2.00293,313614.0
2006-03-13 01:12:00,2.00278,2.00323,2.00278,2.00323,6536726.0
2006-03-13 01:13:00,2.00311,2.00321,2.00304,2.00304,10694099.0
2006-03-13 01:15:00,2.003,2.00316,2.003,2.00316,3434476.0
2006-03-13 01:16:00,2.0032,2.00342,2.0032,2.00342,2250661.0
2006-03-13 01:17:00,2.00345,2.00356,2.00345,2.00356,1898986.0
2006-03-13 01:18:00,2.00361,2.00369,2.00343,2.00343,1695958.0
2006-03-13 01:19:00,2.00343,2.00343,2.00328,2.0033,4653755.0
2006-03-13 01:20:00,2.00294,2.00294,2.00292,2.00292,415287.0
2006-03-13 01:21:00,2.00302,2.00314,2.00302,2.00314,1470983.0
2006-03-13 01:23:00,2.00331,2.00366,2.00331,2.00334,4017013.0
2006-03-13 01:24:00,2.00343,2.00349,2.00343,2.00349,544689.0
2006-03-13 01:25:00,2.00332,2.0034,2.00326,2.00326,5397954.0
2006-03-13 01:26:00,2.00314,2.00332,2.0031,2.0031,3441687.0
2006-03-13 01:27:00,2.00326,2.00326,2.00288,2.00288,19512640.0
2006-03-13 01:29:00,2.00288,2.003,2.00275,2.00275,6159162.0
2006-03-13 01:30:00,2.00303,2.00319,2.00303,2.00319,4576670.0
2006-03-13 01:33:00,2.00315,2.00341,2.00307,2.00321,16687041.0
2006-03-13 01:34:00,2.00339,2.00368,2.00339,2.00368,12572838.0
2006-03-13 01:35:00,2.00351,2.00351,2.00329,2.00348,7516980.0
2006-03-13 01:36:00,2.00349,2.00397,2.00349,2.00397,1788297.0
2006-03-13 01:37:00,2.0038,2.00387,2.00321,2.00365,9526544.0
2006-03-13 01:38:00,2.00376,2.00376,2.00349,2.00349,1175078.0
2006-03-13 01:39:00,2.00352,2.00364,2.00315,2.00364,7113338.0
2006-03-13 01:40:00,2.00362,2.00376,2.00362,2.00376,5212201.0
2006-03-13 01:41:00,2.00373,2.00409,2.0035,2.00398,9383140.0
2006-03-13 01:42:00,2.00382,2.00398,2.00376,2.00382,8149261.0
2006-03-13 01:43:00,2.00385,2.00386,2.00379,2.00379,472255.0
2006-03-13 01:44:00,2.00381,2.00414,2.00381,2.00414,1555066.0
2006-03-13 01:45:00,2.00397,2.00412,2.00362,2.00394,10273902.0
2006-03-13 01:46:00,2.00389,2.00415,2.00389,2.00415,4457542.0
2006-03-13 01:47:00,2.00417,2.00417,2.00385,2.00403,1860526.0
2006-03-13 01:48:00,2.004,2.00424,2.004,2.00415,2665912.0
2006-03-13 01:49:00,2.00417,2.00427,2.00413,2.00417,1523467.0
2006-03-13 01:53:00,2.00402,2.00435,2.00402,2.00431,7766858.0
2006-03-13 01:54:00,2.00421,2.0044,2.00421,2.00431,1104275.0
2006-03-13 01:55:00,2.00431,2.00442,2.00431,2.00442,1316629.0
2006-03-13 01:56:00,2.00454,2.00461,2.00454,2.00461,14751208.0
2006-03-13 01:57:00,2.00443,2.00466,2.00443,2.00466,1219860.0
2006-03-13 01:58:00,2.00465,2.00501,2.00465,2.00501,3554426.0
2006-03-13 01:59:00,2.00469,2.005,2.00437,2.00437,18806570.0
2006-03-13 02:00:00,2.00436,2.00478,2.00436,2.00463,19565721.0
2006-03-13 02:01:00,2.00459,2.0047,2.00459,2.00464,3908969.0
2006-03-13 02:02:00,2.00468,2.00474,2.00456,2.00456,1232555.0
2006-03-13 02:03:00,2.00465,2.00481,2.00465,2.00481,12549241.0
2006-03-13 02:04:00,2.00486,2.00513,2.00486,2.00513,1316367.0
2006-03-13 02:05:00,2.00505,2.00526,2.00505,2.00514,492636.0
2006-03-13 02:06:00,2.00502,2.00524,2.00501,2.00501,7323079.0
2006-03-13 02:07:00,2.00513,2.00513,2.00501,2.00501,1278367.0
2006-03-13 02:08:00,2.00481,2.00481,2.00479,2.00479,258783.0
2006-03-13 02:09:00,2.00474,2.00474,2.00463,2.00471,6098319.0
2006-03-13 02:10:00,2.00463,2.00463,2.00443,2.00443,180153.0
2006-03-13 02:11:00,2.0046,2.00476,2.0046,2.00471,2603684.0
2006-03-13 02:12:00,2.00484,2.00484,2.00452,2.00476,1792414.0
2006-03-13 02:13:00,2.00466,2.00466,2.00458,2.00458,4120105.0
2006-03-13 02:14:00,2.00465,2.00468,2.00459,2.00466,10291398.0
2006-03-13 02:15:00,2.00461,2.00461,2.00448,2.00448,1681153.0
2006-03-13 02:16:00,2.00468,2.00472,2.0045,2.0045,502078.0
2006-03-13 02:17:00,2.00441,2.00441,2.00434,2.00434,2840331.0
2006-03-13 02:19:00,2.00439,2.00445,2.00439,2.00445,4991575.0
2006-03-13 02:20:00,2.0045,2.00454,2.00403,2.00433,6765586.0
2006-03-13 02:21:00,2.0043,2.00447,2.0043,2.00447,2449710.0
2006-03-13 02:22:00,2.00438,2.00451,2.0039,2.00412,9645179.0
2006-03-13 02:23:00,2.00431,2.00442,2.00426,2.00426,1770591.0
2006-03-13 02:24:00,2.00417,2.00424,2.00396,2.00424,7522998.0
2006-03-13 02:25:00,2.0043,2.00434,2.00417,2.00417,12932358.0
2006-03-13 02:27:00,2.00434,2.00456,2.00418,2.00456,6870770.0
2006-03-13 02:28:00,2.00457,2.00469,2.00457,2.00469,895236.0
2006-03-13 02:29:00,2.00469,2.00488,2.00469,2.00474,4505038.0
2006-03-13 02:30:00,2.00462,2.00464,2.00462,2.00464,848189.0
2006-03-13 02:31:00,2.00469,2.00484,2.00447,2.00484,216423.0
2006-03-13 02:32:00,2.00469,2.00469,2.00458,2.00459,21172570.0
2006-03-13 02:33:00,2.0044,2.00444,2.00437,2.00444,2090696.0
2006-03-13 02:34:00,2.00447,2.00447,2.00414,2.00414,5577551.0
2006-03-13 02:35:00,2.00414,2.00414,2.00411,2.00411,338321.0
2006-03-13 02:36:00,2.00404,2.00433,2.00404,2.00429,3113609.0
2006-03-13 02:37:00,2.0043,2.00457,2.0043,2.00457,11557018.0
2006-03-13 02:40:00,2.00454,2.00455,2.00442,2.00455,5100565.0
2006-03-13 02:42:00,2.00466,2.00479,2.00458,2.00479,1699077.0
2006-03-13 02:44:00,2.00478,2.00485,2.00478,2.00485,9157395.0
2006-03-13 02:45:00,2.00478,2.00478,2.00469,2.00469,330304.0
2006-03-13 02:46:00,2.00468,2.00468,2.00456,2.00466,9816504.0
2006-03-13 02:47:00,2.00451,2.00452,2.00429,2.00429,3705408.0
2006-03-13 02:48:00,2.00461,2.00484,2.00461,2.00484,285545.0
2006-03-13 02:49:00,2.00497,2.00515,2.00495,2.00515,1796037.0
2006-03-13 02:50:00,2.00518,2.00528,2.00517,2.00517,5581748.0
2006-03-13 02:51:00,2.0053,2.0053,2.0047,2.00521,11817380.0
2006-03-13 02:52:00,2.00527,2.00551,2.00527,2.00551,12911556.0
2006-03-13 02:53:00,2.00547,2.00547,2.00499,2.00499,20754086.0
2006-03-13 02:54:00,2.00541,2.00553,2.00541,2.00553,3525538.0
2006-03-13 02:55:00,2.00565,2.00565,2.00547,2.00547,8583894.0
2006-03-13 02:56:00,2.00545,2.00554,2.0054,2.00554,4172976.0
2006-03-13 02:57:00,2.00557,2.00569,2.00539,2.00539,2844023.0
2006-03-13 02:59:00,2.00576,2.00576,2.00549,2.00549,5907776.0
2006-03-13 03:00:00,2.00537,2.00597,2.00537,2.00592,711138.0
2006-03-13 03:01:00,2.0058,2.00584,2.00567,2.00578,19531846.0
2006-03-13 03:02:00,2.00555,2.0059,2.0055,2.0059,2259474.0
2006-03-13 03:03:00,2.00583,2.00595,2.00583,2.00595,1982878.0
2006-03-13 03:04:00,2.006,2.00612,2.00592,2.00592,1680279.0
2006-03-13 03:05:00,2.00578,2.00578,2.00557,2.00566,10218767.0
2006-03-13 03:06:00,2.00575,2.00617,2.00575,2.00617,15225239.0
2006-03-13 03:07:00,2.00637,2.00637,2.00623,2.00624,7560131.0
2006-03-13 03:08:00,2.00622,2.00622,2.006,2.006,8854854.0
2006-03-13 03:09:00,2.00601,2.00615,2.006,2.006,761227.0
2006-03-13 03:10:00,2.00629,2.00642,2.00623,2.00642,20794957.0
2006-03-13 03:11:00,2.00648,2.00652,2.00632,2.00632,1775660.0
2006-03-13 03:12:00,2.0064,2.0064,2.00606,2.00606,1559486.0
2006-03-13 03:13:00,2.00632,2.00642,2.00628,2.00642,532600.0
2006-03-13 03:14:00,2.00656,2.00665,2.00656,2.00665,2665453.0
2006-03-13 03:15:00,2.00673,2.00688,2.0067,2.00688,6875554.0
2006-03-13 03:16:00,2.00689,2.00724,2.00653,2.00707,23656348.0
2006-03-13 03:18:00,2.00704,2.00704,2.00679,2.00692,838457.0
2006-03-13 03:19:00,2.0069,2.0069,2.00665,2.00672,2603287.0
2006-03-13 03:20:00,2.00666,2.00666,2.00631,2.00631,4605891.0
2006-03-13 03:22:00,2.00631,2.00658,2.0061,2.00658,29201634.0
2006-03-13 03:24:00,2.00654,2.00654,2.00641,2.00641,1491739.0
2006-03-13 03:25:00,2.00641,2.00641,2.00627,2.00627,784332.0
2006-03-13 03:26:00,2.00628,2.00631,2.0061,2.0061,5513824.0
2006-03-13 03:27:00,2.00624,2.00624,2.00589,2.00589,3229425.0
2006-03-13 03:28:00,2.00599,2.00599,2.00582,2.00582,17616690.0
2006-03-13 03:29:00,2.00583,2.00583,2.00562,2.00572,4319227.0
2006-03-13 03:30:00,2.00566,2.00566,2.0054,2.0054,17866528.0
2006-03-13 03:31:00,2.00547,2.00548,2.00526,2.00528,10406452.0
2006-03-13 03:32:00,2.00519,2.00519,2.00504,2.00513,3904315.0
2006-03-13 03:33:00,2.00497,2.00507,2.00487,2.00487,5710276.0
2006-03-13 03:34:00,2.0048,2.00481,2.00434,2.00472,4849602.0
2006-03-13 03:35:00,2.00457,2.00466,2.00446,2.00446,3233874.0
2006-03-13 03:36:00,2.00445,2.00445,2.00421,2.00421,16830485.0
2006-03-13 03:37:00,2.00425,2.00425,2.0039,2.0039,4235581.0
2006-03-13 03:38:00,2.0039,2.00396,2.00371,2.00371,10746324.0
2006-03-13 03:39:00,2.00376,2.00386,2.00375,2.00375,8224587.0
2006-03-13 03:40:00,2.00371,2.00371,2.00322,2.00329,9685464.0
2006-03-13 03:41:00,2.00322,2.00326,2.00322,2.00326,741585.0
2006-03-13 03:43:00,2.00322,2.00329,2.00322,2.00329,596727.0
2006-03-13 03:44:00,2.00316,2.00333,2.00316,2.00323,5857959.0
2006-03-13 03:45:00,2.00314,2.00336,2.00314,2.00336,7630656.0
2006-03-13 03:46:00,2.00323,2.00342,2.00323,2.00329,1300938.0
2006-03-13 03:47:00,2.00341,2.00359,2.00341,2.00349,3630714.0
2006-03-13 03:48:00,2.00351,2.00361,2.00351,2.00361,683106.0
2006-03-13 03:49:00,2.00358,2.00358,2.00335,2.00335,334965.0
2006-03-13 03:50:00,2.00353,2.00361,2.00353,2.0036,2087964.0
2006-03-13 03:51:00,2.00358,2.00358,2.0034,2.00343,2214617.0
2006-03-13 03:52:00,2.00331,2.00334,2.00331,2.00334,1500291.0
2006-03-13 03:53:00,2.00309,2.00309,2.00296,2.00308,2207640.0
2006-03-13 03:54:00,2.00312,2.00316,2.00305,2.00316,11366791.0
2006-03-13 03:55:00,2.00314,2.00332,2.00314,2.00323,2200717.0
2006-03-13 03:56:00,2.00343,2.00352,2.00331,2.0034,2210801.0
2006-03-13 03:57:00,2.00346,2.00359,2.00336,2.00336,2157165.0
2006-03-13 03:58:00,2.00328,2.00333,2.00309,2.00333,3174165.0
2006-03-13 03:59:00,2.00339,2.00349,2.00333,2.00349,3622499.0
2006-03-13 04:00:00,2.00344,2.00351,2.00342,2.00342,1021588.0
2006-03-13 04:01:00,2.00339,2.0036,2.00318,2.00359,13145759.0
2006-03-13 04:02:00,2.00355,2.00357,2.00353,2.00356,6692722.0
2006-03-13 04:03:00,2.00367,2.00383,2.00364,2.00378,1806252.0
2006-03-13 04:04:00,2.00388,2.00388,2.00313,2.00313,4350419.0
2006-03-13 04:05:00,2.00319,2.00325,2.00316,2.00319,7580473.0
2006-03-13 04:06:00,2.00322,2.00322,2.00304,2.00318,2861501.0
2006-03-13 04:07:00,2.00323,2.00323,2.00292,2.00316,5480378.0
2006-03-13 04:08:00,2.00319,2.00331,2.00303,2.00303,4625181.0
2006-03-13 04:09:00,2.00287,2.00287,2.00223,2.00251,4453453.0
2006-03-13 04:10:00,2.00241,2.00241,2.00221,2.00221,603043.0
2006-03-13 04:11:00,2.00219,2.00219,2.00163,2.00173,4590007.0
2006-03-13 04:12:00,2.00165,2.00165,2.00136,2.00136,3637595.0
2006-03-13 04:13:00,2.00146,2.00146,2.00125,2.00125,772410.0
2006-03-13 04:14:00,2.00136,2.00149,2.00119,2.00149,6999336.0
2006-03-13 04:15:00,2.0015,2.00159,2.00134,2.00134,4271773.0
2006-03-13 04:16:00,2.00135,2.00136,2.00113,2.00136,5951996.0
2006-03-13 04:17:00,2.00145,2.00148,2.00142,2.00148,2267247.0
2006-03-13 04:18:00,2.00158,2.00175,2.00158,2.00175,1128268.0
2006-03-13 04:19:00,2.00169,2.00181,2.00169,2.00181,143712.0
2006-03-13 04:21:00,2.00187,2.00187,2.00175,2.00184,2060777.0
2006-03-13 04:22:00,2.00207,2.00207,2.00171,2.00171,5371454.0
2006-03-13 04:23:00,2.00115,2.00152,2.00115,2.00152,4246295.0
2006-03-13 04:24:00,2.00165,2.00179,2.00165,2.00179,649301.0
2006-03-13 04:25:00,2.00192,2.00217,2.00192,2.00217,20411575.0
2006-03-13 04:26:00,2.00213,2.00237,2.00213,2.00237,1712924.0
2006-03-13 04:27:00,2.00245,2.00245,2.00221,2.00221,2563037.0
2006-03-13 04:28:00,2.00226,2.00262,2.00226,2.00262,4638105.0
2006-03-13 04:29:00,2.00257,2.00257,2.00251,2.00251,1514316.0
2006-03-13 04:30:00,2.00251,2.00251,2.00227,2.00227,480143.0
2006-03-13 04:31:00,2.00236,2.00238,2.00226,2.00238,1039421.0
2006-03-13 04:32:00,2.00235,2.00235,2.00227,2.00227,695103.0
2006-03-13 04:33:00,2.00225,2.00225,2.00216,2.00216,1800150.0
2006-03-13 04:34:00,2.00215,2.00215,2.00185,2.00185,6422406.0
2006-03-13 04:35:00,2.00214,2.0024,2.00214,2.00226,14382064.0
2006-03-13 04:36:00,2.00223,2.00223,2.00198,2.00204,8139388.0
2006-03-13 04:37:00,2.00198,2.00198,2.00145,2.00164,17633344.0
2006-03-13 04:38:00,2.00154,2.00181,2.00154,2.00179,1240179.0
2006-03-13 04:39:00,2.00178,2.00178,2.00145,2.00145,14796432.0
2006-03-13 04:40:00,2.00139,2.0018,2.00135,2.0018,3064373.0
2006-03-13 04:41:00,2.00185,2.00185,2.0018,2.0018,802352.0
2006-03-13 04:42:00,2.00187,2.00189,2.00168,2.00189,2801774.0
2006-03-13 04:43:00,2.00199,2.00224,2.00199,2.00222,6436767.0
2006-03-13 04:44:00,2.00224,2.00224,2.00212,2.00212,7060979.0
2006-03-13 04:45:00,2.00225,2.00247,2.00225,2.00247,12051819.0
2006-03-13 04:46:00,2.00231,2.00231,2.0021,2.0021,1078246.0
2006-03-13 04:47:00,2.00222,2.00224,2.002,2.00224,139759.0
2006-03-13 04:48:00,2.00223,2.0023,2.00213,2.00213,2823430.0
2006-03-13 04:49:00,2.00209,2.00217,2.00209,2.00211,707324.0
2006-03-13 04:50:00,2.00218,2.00228,2.00213,2.00228,4367830.0
2006-03-13 04:51:00,2.00225,2.00225,2.00207,2.00207,3385264.0
2006-03-13 04:52:00,2.00208,2.00221,2.00204,2.00204,4038685.0
2006-03-13 04:53:00,2.00195,2.00195,2.00183,2.00195,16396311.0
2006-03-13 04:54:00,2.00193,2.00201,2.00185,2.00185,1186546.0
2006-03-13 04:56:00,2.00186,2.00186,2.00162,2.00169,17614204.0
2006-03-13 04:57:00,2.00172,2.00179,2.00167,2.00179,1322732.0
2006-03-13 04:58:00,2.00184,2.00212,2.00184,2.00212,5337379.0
2006-03-13 04:59:00,2.00212,2.00224,2.00212,2.00212,1241798.0
2006-03-13 05:00:00,2.00221,2.00221,2.00165,2.00198,6657125.0
2006-03-13 05:01:00,2.00198,2.00198,2.00192,2.00192,12722446.0
2006-03-13 05:02:00,2.00186,2.00196,2.00177,2.00196,7478493.0
2006-03-13 05:03:00,2.00196,2.00196,2.00194,2.00194,153963.0
2006-03-13 05:05:00,2.00212,2.00221,2.002,2.00201,9998125.0
2006-03-13 05:06:00,2.00203,2.00228,2.00201,2.00228,4467702.0
2006-03-13 05:07:00,2.00235,2.00239,2.00233,2.00239,4343954.0
2006-03-13 05:08:00,2.00256,2.00256,2.00221,2.00221,11007734.0
2006-03-13 05:09:00,2.00239,2.00241,2.00231,2.00231,139907.0
2006-03-13 05:10:00,2.00228,2.00228,2.00201,2.00201,1480123.0
2006-03-13 05:13:00,2.00229,2.00229,2.00216,2.00216,4789126.0
2006-03-13 05:14:00,2.00219,2.00224,2.00219,2.00224,642529.0
2006-03-13 05:15:00,2.00225,2.00235,2.00216,2.00235,13689651.0
2006-03-13 05:16:00,2.00243,2.0025,2.00243,2.0025,5009214.0
2006-03-13 05:17:00,2.00231,2.00231,2.00202,2.0021,2693720.0
2006-03-13 05:18:00,2.00207,2.00211,2.00193,2.00193,3935323.0
2006-03-13 05:19:00,2.00189,2.00199,2.00188,2.00194,29901423.0
2006-03-13 05:21:00,2.00191,2.00191,2.00173,2.00188,2258896.0
2006-03-13 05:22:00,2.00169,2.00176,2.00161,2.00161,2178560.0
2006-03-13 05:23:00,2.00152,2.00158,2.00131,2.00154,5432467.0
2006-03-13 05:24:00,2.0015,2.00164,2.00148,2.00164,2790206.0
2006-03-13 05:25:00,2.00164,2.00174,2.00163,2.00163,8944154.0
2006-03-13 05:26:00,2.00188,2.0019,2.00166,2.00166,2108504.0
2006-03-13 05:28:00,2.00179,2.00185,2.00179,2.00185,79340.0
2006-03-13 05:33:00,2.00185,2.00185,2.00169,2.00171,1691065.0
2006-03-13 05:34:00,2.00163,2.00168,2.00145,2.00145,9654298.0
2006-03-13 05:36:00,2.00141,2.00141,2.00095,2.00095,14986682.0
2006-03-13 05:37:00,2.00114,2.00119,2.00104,2.00118,9635472.0
2006-03-13 05:38:00,2.00128,2.00141,2.00128,2.0014,2883632.0
2006-03-13 05:39:00,2.00157,2.00157,2.00151,2.00151,642349.0
2006-03-13 05:40:00,2.00155,2.0018,2.00155,2.0018,134528.0
2006-03-13 05:41:00,2.0018,2.00209,2.00168,2.00207,15154918.0
2006-03-13 05:45:00,2.00208,2.00226,2.00208,2.00226,4216222.0
2006-03-13 05:46:00,2.00217,2.00241,2.00217,2.00236,4659424.0
2006-03-13 05:48:00,2.00238,2.00238,2.0023,2.0023,2302503.0
2006-03-13 05:51:00,2.00224,2.00224,2.00223,2.00223,1347539.0
2006-03-13 05:52:00,2.00213,2.00217,2.00182,2.00217,4870089.0
2006-03-13 05:53:00,2.00223,2.00223,2.00202,2.00205,10038035.0
2006-03-13 05:54:00,2.00205,2.00205,2.00184,2.00187,2685196.0
2006-03-13 05:55:00,2.00183,2.00183,2.00147,2.00171,3261709.0
2006-03-13 05:56:00,2.00171,2.00182,2.00171,2.00182,13203235.0
2006-03-13 05:59:00,2.0019,2.00208,2.00184,2.00208,11987012.0
2006-03-13 06:00:00,2.00208,2.00227,2.00208,2.00227,7398129.0
2006-03-13 06:01:00,2.00209,2.00209,2.00182,2.00185,7934480.0
2006-03-13 06:02:00,2.00183,2.00183,2.00152,2.00156,5052538.0
2006-03-13 06:03:00,2.0015,2.0015,2.001,2.00147,6975252.0
2006-03-13 06:04:00,2.00146,2.00148,2.00137,2.00137,1982683.0
2006-03-13 06:05:00,2.00128,2.00141,2.00127,2.00131,9998899.0
2006-03-13 06:07:00,2.0013,2.00131,2.00124,2.00131,4795564.0
2006-03-13 06:08:00,2.00148,2.00174,2.00146,2.00174,4290173.0
2006-03-13 06:09:00,2.00172,2.00172,2.0015,2.00169,2806188.0
2006-03-13 06:10:00,2.00179,2.00179,2.00132,2.00132,20113837.0
2006-03-13 06:11:00,2.00172,2.00176,2.00163,2.00176,1040116.0
2006-03-13 06:12:00,2.00176,2.00189,2.00161,2.00177,9910859.0
2006-03-13 06:13:00,2.00184,2.00184,2.00131,2.00178,12521150.0
2006-03-13 06:14:00,2.00189,2.00207,2.00189,2.00192,15614477.0
2006-03-13 06:15:00,2.00183,2.00183,2.00156,2.00156,4646771.0
2006-03-13 06:16:00,2.0015,2.00157,2.0015,2.00153,2175522.0
2006-03-13 06:17:00,2.00152,2.00168,2.00151,2.00151,12612118.0
2006-03-13 06:18:00,2.00163,2.00163,2.00155,2.00155,702885.0
2006-03-13 06:19:00,2.00158,2.00169,2.00143,2.00169,7557342.0
2006-03-13 06:20:00,2.00168,2.00177,2.00159,2.00162,1110181.0
2006-03-13 06:21:00,2.00171,2.00194,2.00171,2.0019,4904358.0
2006-03-13 06:22:00,2.00191,2.00201,2.00184,2.00189,5707803.0
2006-03-13 06:23:00,2.00175,2.00175,2.00165,2.00165,38800.0
2006-03-13 06:25:00,2.00166,2.00166,2.00154,2.00161,4415862.0
2006-03-13 06:26:00,2.00147,2.00165,2.00147,2.00165,3847875.0
2006-03-13 06:27:00,2.0017,2.00179,2.00162,2.00172,3013518.0
2006-03-13 06:28:00,2.00173,2.00181,2.00167,2.00171,864702.0
2006-03-13 06:29:00,2.0017,2.00177,2.0017,2.00174,20944242.0
2006-03-13 06:30:00,2.00164,2.00188,2.00164,2.00174,1075460.0
2006-03-13 06:34:00,2.00189,2.00191,2.00181,2.00191,6547053.0
2006-03-13 06:35:00,2.00174,2.00192,2.00174,2.00192,1753875.0
2006-03-13 06:36:00,2.002,2.00232,2.002,2.00232,1613894.0
2006-03-13 06:37:00,2.00233,2.00233,2.0022,2.0022,12962341.0
2006-03-13 06:38:00,2.00218,2.00224,2.00207,2.0021,1932909.0
2006-03-13 06:39:00,2.00218,2.00229,2.00218,2.0022,908685.0
2006-03-13 06:40:00,2.00206,2.0021,2.00205,2.00205,7413023.0
2006-03-13 06:44:00,2.00197,2.00216,2.00197,2.00216,1452331.0
2006-03-13 06:45:00,2.00202,2.00237,2.00202,2.00233,2053354.0
2006-03-13 06:46:00,2.00243,2.00243,2.00216,2.00216,6865049.0
2006-03-13 06:47:00,2.00218,2.00221,2.00179,2.00191,2008028.0
2006-03-13 06:48:00,2.00184,2.00192,2.00184,2.00192,285662.0
2006-03-13 06:49:00,2.00175,2.00188,2.00175,2.00188,3496841.0
2006-03-13 06:50:00,2.00194,2.00206,2.00189,2.00189,19849035.0
2006-03-13 06:51:00,2.00205,2.00264,2.00205,2.00264,7286666.0
2006-03-13 06:52:00,2.00265,2.00265,2.00246,2.00255,6582345.0
2006-03-13 06:53:00,2.00257,2.00257,2.00239,2.00239,11190705.0
2006-03-13 06:57:00,2.00232,2.00232,2.00212,2.00232,11337973.0
2006-03-13 06:58:00,2.00229,2.00229,2.0021,2.0021,11370567.0
2006-03-13 06:59:00,2.00213,2.00223,2.00196,2.00223,645808.0
2006-03-13 07:00:00,2.00227,2.00235,2.00217,2.00232,2404707.0
2006-03-13 07:01:00,2.00235,2.0025,2.00224,2.0025,2610865.0
2006-03-13 07:02:00,2.00239,2.00239,2.00229,2.00238,11819386.0
2006-03-13 07:03:00,2.00227,2.00227,2.00194,2.00205,4549749.0
2006-03-13 07:05:00,2.00202,2.00203,2.00202,2.00203,8971889.0
2006-03-13 07:06:00,2.00209,2.00209,2.00193,2.00193,14531804.0
2006-03-13 07:07:00,2.00187,2.00187,2.00151,2.00151,3261243.0
2006-03-13 07:08:00,2.00167,2.00179,2.00167,2.00179,8494148.0
2006-03-13 07:09:00,2.00197,2.00222,2.00195,2.00222,544324.0
2006-03-13 07:12:00,2.0024,2.0024,2.00209,2.00219,2637816.0
2006-03-13 07:15:00,2.00212,2.00222,2.0021,2.00222,2650812.0
2006-03-13 07:16:00,2.00179,2.00236,2.00179,2.00236,15816149.0
2006-03-13 07:17:00,2.00215,2.00215,2.00202,2.00208,1402304.0
2006-03-13 07:18:00,2.00202,2.00202,2.00186,2.00189,1104351.0
2006-03-13 07:19:00,2.00194,2.00202,2.00191,2.00191,2669825.0
2006-03-13 07:20:00,2.00193,2.00193,2.00177,2.00177,2366867.0
2006-03-13 07:21:00,2.00174,2.00179,2.00154,2.00179,4021080.0
2006-03-13 07:22:00,2.00194,2.00214,2.00194,2.00214,420719.0
2006-03-13 07:23:00,2.00231,2.00239,2.0023,2.00239,3796357.0
2006-03-13 07:24:00,2.00231,2.00231,2.00208,2.00211,2611735.0
2006-03-13 07:25:00,2.00226,2.00229,2.00226,2.00229,310303.0
2006-03-13 07:26:00,2.00229,2.00236,2.00229,2.00236,310303.0
2006-03-13 07:27:00,2.00227,2.00227,2.00183,2.00196,900597.0
2006-03-13 07:28:00,2.00192,2.00202,2.0016,2.00193,5889709.0
2006-03-13 07:30:00,2.00189,2.0019,2.0017,2.0019,1293910.0
2006-03-13 07:31:00,2.00191,2.00191,2.00169,2.00169,4622004.0
2006-03-13 07:32:00,2.00159,2.00159,2.00159,2.00159,602534.0
2006-03-13 07:33:00,2.00157,2.00172,2.00155,2.00172,3860722.0
2006-03-13 07:34:00,2.00175,2.00185,2.00175,2.00185,244955.0
2006-03-13 07:35:00,2.00186,2.0019,2.00185,2.00186,2198439.0
2006-03-13 07:36:00,2.00186,2.00195,2.00171,2.00183,2555600.0
2006-03-13 07:37:00,2.00199,2.00215,2.00198,2.00198,16877366.0
2006-03-13 07:38:00,2.00203,2.00203,2.00179,2.00179,5422617.0
2006-03-13 07:39:00,2.00197,2.00197,2.00175,2.00179,1447098.0
2006-03-13 07:40:00,2.00177,2.00177,2.00141,2.00141,905912.0
2006-03-13 07:41:00,2.00192,2.00206,2.00192,2.00206,712344.0
2006-03-13 07:42:00,2.00217,2.00223,2.00198,2.00223,4342708.0
2006-03-13 07:43:00,2.00227,2.00247,2.00194,2.00247,4608429.0
2006-03-13 07:44:00,2.00245,2.00245,2.00223,2.00223,6130673.0
2006-03-13 07:45:00,2.00206,2.00233,2.00203,2.00233,9812053.0
2006-03-13 07:46:00,2.00228,2.00228,2.00176,2.00204,10612904.0
2006-03-13 07:47:00,2.00217,2.00217,2.00184,2.00184,6275885.0
2006-03-13 07:48:00,2.00181,2.00182,2.00169,2.00179,4500942.0
2006-03-13 07:49:00,2.00178,2.00178,2.00157,2.00157,1751540.0
2006-03-13 07:50:00,2.0016,2.00167,2.00159,2.00167,673187.0
2006-03-13 07:51:00,2.00173,2.00184,2.00169,2.00184,6534772.0
2006-03-13 07:52:00,2.00182,2.00182,2.00137,2.00156,1055967.0
2006-03-13 07:53:00,2.00145,2.00145,2.00136,2.00136,3146044.0
2006-03-13 07:54:00,2.00129,2.00143,2.00102,2.0013,7393319.0
2006-03-13 07:55:00,2.00121,2.00144,2.00121,2.00136,16683279.0
2006-03-13 07:56:00,2.00156,2.00164,2.00154,2.00154,3695714.0
2006-03-13 07:57:00,2.00154,2.00154,2.00138,2.00147,1612261.0
2006-03-13 07:58:00,2.00155,2.00182,2.00155,2.00174,7438977.0
2006-03-13 07:59:00,2.00181,2.00181,2.00159,2.00159,8330826.0
2006-03-13 08:00:00,2.00164,2.00164,2.00147,2.00147,2365094.0
2006-03-13 08:01:00,2.00164,2.00173,2.00142,2.00173,2820859.0
2006-03-13 08:02:00,2.00179,2.00185,2.00171,2.00184,11657309.0
2006-03-13 08:03:00,2.00192,2.00206,2.0018,2.0018,1658837.0
2006-03-13 08:04:00,2.00169,2.00169,2.00143,2.00143,1212600.0
2006-03-13 08:05:00,2.00159,2.00159,2.00137,2.00137,1896599.0
2006-03-13 08:07:00,2.00104,2.00163,2.00104,2.00163,10639826.0
2006-03-13 08:08:00,2.00125,2.00175,2.00125,2.00153,12484065.0
2006-03-13 08:09:00,2.00152,2.00161,2.00144,2.00161,2844224.0
2006-03-13 08:10:00,2.00157,2.00168,2.00137,2.00167,5520005.0
2006-03-13 08:12:00,2.00173,2.00176,2.00173,2.00176,10777685.0
2006-03-13 08:14:00,2.00157,2.00183,2.00157,2.00183,3121754.0
2006-03-13 08:15:00,2.00195,2.00196,2.00184,2.00184,7691566.0
2006-03-13 08:16:00,2.00168,2.00184,2.00151,2.00151,17103424.0
2006-03-13 08:17:00,2.00186,2.00197,2.00186,2.00197,1194070.0
2006-03-13 08:18:00,2.00188,2.00189,2.00151,2.00155,17269244.0
2006-03-13 08:19:00,2.00149,2.00152,2.00142,2.00151,3788981.0
2006-03-13 08:20:00,2.00153,2.00158,2.00143,2.00158,3405966.0
2006-03-13 08:22:00,2.00167,2.00178,2.00166,2.00177,12714098.0
2006-03-13 08:23:00,2.00168,2.00188,2.00168,2.0018,891602.0
2006-03-13 08:24:00,2.00152,2.00162,2.00141,2.0016,2472708.0
2006-03-13 08:25:00,2.00158,2.00159,2.00133,2.00146,2230186.0
2006-03-13 08:27:00,2.0015,2.00174,2.0015,2.00174,749089.0
2006-03-13 08:28:00,2.00186,2.00203,2.00179,2.00195,7093660.0
2006-03-13 08:29:00,2.00213,2.00237,2.00213,2.00237,7826967.0
2006-03-13 08:30:00,2.00241,2.00266,2.00241,2.00266,561002.0
2006-03-13 08:31:00,2.00275,2.00275,2.0023,2.0023,5788910.0
2006-03-13 08:32:00,2.00228,2.00228,2.00216,2.00218,1231150.0
2006-03-13 08:33:00,2.00228,2.00232,2.00222,2.00232,5481277.0
2006-03-13 08:34:00,2.0023,2.0023,2.00215,2.00225,15210229.0
2006-03-13 08:35:00,2.00218,2.00218,2.00193,2.00193,12140958.0
2006-03-13 08:36:00,2.00199,2.00199,2.00179,2.00179,5111506.0
2006-03-13 08:37:00,2.0017,2.0017,2.00147,2.00161,1310357.0
2006-03-13 08:38:00,2.00174,2.00176,2.00162,2.00171,2950313.0
2006-03-13 08:39:00,2.00169,2.00169,2.0016,2.00163,12779111.0
2006-03-13 08:40:00,2.00165,2.00166,2.0016,2.0016,2086121.0
2006-03-13 08:42:00,2.00147,2.00171,2.00147,2.00171,2542473.0
2006-03-13 08:43:00,2.00182,2.00203,2.00169,2.00195,4558976.0
2006-03-13 08:45:00,2.00219,2.00219,2.00182,2.00194,5026551.0
2006-03-13 08:47:00,2.00201,2.00224,2.00194,2.00224,15894713.0
2006-03-13 08:48:00,2.00224,2.00231,2.0022,2.0022,159427.0
2006-03-13 08:49:00,2.00253,2.00254,2.0023,2.0023,1116913.0
2006-03-13 08:50:00,2.00238,2.00238,2.00207,2.00207,6772400.0
2006-03-13 08:53:00,2.00216,2.00216,2.00196,2.00209,7397050.0
2006-03-13 08:54:00,2.00205,2.00212,2.00201,2.00209,4699825.0
2006-03-13 08:55:00,2.00212,2.00229,2.00211,2.00229,9757798.0
2006-03-13 08:56:00,2.00235,2.00243,2.00215,2.00239,6790091.0
2006-03-13 08:57:00,2.00243,2.00249,2.0024,2.0024,11335270.0
2006-03-13 08:58:00,2.00235,2.00235,2.00224,2.00232,1533047.0
2006-03-13 08:59:00,2.00228,2.00228,2.00215,2.00228,1762802.0
2006-03-13 09:02:00,2.00215,2.00226,2.00211,2.00226,1856652.0
2006-03-13 09:04:00,2.00228,2.00232,2.00223,2.00223,1628662.0
2006-03-13 09:05:00,2.00222,2.00222,2.00207,2.0021,2926892.0
2006-03-13 09:06:00,2.00237,2.00276,2.00223,2.00276,2019255.0
2006-03-13 09:07:00,2.00284,2.00297,2.00282,2.00296,1340435.0
2006-03-13 09:08:00,2.00306,2.00306,2.00279,2.00279,1422926.0
2006-03-13 09:09:00,2.00284,2.00284,2.00235,2.00235,3335907.0
2006-03-13 09:10:00,2.00262,2.00277,2.00251,2.00267,6994150.0
2006-03-13 09:11:00,2.00265,2.00271,2.00254,2.00271,5322808.0
2006-03-13 09:12:00,2.00263,2.0028,2.00257,2.0028,4671052.0
2006-03-13 09:13:00,2.00288,2.00288,2.00269,2.00281,14049319.0
2006-03-13 09:14:00,2.00288,2.003,2.00255,2.00288,21259568.0
2006-03-13 09:16:00,2.00293,2.00302,2.00281,2.00302,11534553.0
2006-03-13 09:17:00,2.00303,2.00315,2.00303,2.00315,1598733.0
2006-03-13 09:18:00,2.00314,2.00318,2.00311,2.00318,4620587.0
2006-03-13 09:19:00,2.00322,2.00328,2.00308,2.00317,14571903.0
2006-03-13 09:20:00,2.00319,2.00319,2.00272,2.00306,14934254.0
2006-03-13 09:21:00,2.00299,2.0032,2.00299,2.00316,2039478.0
2006-03-13 09:22:00,2.0034,2.00373,2.0034,2.00373,3959284.0
2006-03-13 09:23:00,2.00363,2.00363,2.00324,2.00324,1117684.0
2006-03-13 09:24:00,2.0031,2.0031,2.00243,2.0031,12937651.0
2006-03-13 09:25:00,2.00318,2.00344,2.00318,2.00344,19636038.0
2006-03-13 09:26:00,2.00349,2.00365,2.00349,2.00362,8051381.0
2006-03-13 09:27:00,2.00368,2.00393,2.00368,2.00393,5311169.0
2006-03-13 09:28:00,2.00392,2.00392,2.00378,2.00378,1441970.0
2006-03-13 09:29:00,2.00373,2.00373,2.00355,2.00355,1807719.0
2006-03-13 09:30:00,2.00353,2.00365,2.00345,2.00365,4422969.0
2006-03-13 09:31:00,2.00371,2.00371,2.00347,2.00364,4840405.0
2006-03-13 09:32:00,2.00358,2.00359,2.00323,2.00338,10543516.0
2006-03-13 09:33:00,2.00352,2.0036,2.00348,2.00352,9205010.0
2006-03-13 09:34:00,2.00347,2.00367,2.00347,2.00367,3532544.0
2006-03-13 09:35:00,2.00373,2.00373,2.00355,2.00365,1718259.0
2006-03-13 09:36:00,2.00369,2.00426,2.00369,2.00426,7215055.0
2006-03-13 09:37:00,2.00437,2.00467,2.00434,2.00467,5107016.0
2006-03-13 09:38:00,2.0047,2.00515,2.00457,2.00499,23827614.0
2006-03-13 09:39:00,2.0049,2.0049,2.00466,2.00466,9772930.0
2006-03-13 09:40:00,2.00461,2.00465,2.00409,2.00432,7675279.0
2006-03-13 09:41:00,2.00428,2.00428,2.0041,2.0041,5080977.0
2006-03-13 09:42:00,2.00404,2.00407,2.00385,2.00396,1773809.0
2006-03-13 09:43:00,2.004,2.00404,2.00383,2.00404,1893499.0
2006-03-13 09:44:00,2.00384,2.0039,2.00384,2.00387,3596895.0
2006-03-13 09:45:00,2.00382,2.00382,2.00369,2.00377,8106673.0
2006-03-13 09:46:00,2.00386,2.00407,2.00376,2.00407,6744192.0
2006-03-13 09:47:00,2.00422,2.00442,2.00422,2.00423,1390472.0
2006-03-13 09:48:00,2.00428,2.00428,2.00409,2.00413,3547363.0
2006-03-13 09:49:00,2.00417,2.00417,2.00346,2.00346,7675526.0
2006-03-13 09:50:00,2.00381,2.00381,2.00342,2.00351,2453395.0
2006-03-13 09:51:00,2.0035,2.00359,2.00346,2.00352,3431608.0
2006-03-13 09:52:00,2.0036,2.0036,2.00336,2.00349,6041356.0
2006-03-13 09:53:00,2.00337,2.00348,2.00335,2.00341,6289540.0
2006-03-13 09:54:00,2.00326,2.00326,2.00305,2.00305,1300552.0
2006-03-13 09:55:00,2.0031,2.0032,2.00306,2.0031,1831933.0
2006-03-13 09:56:00,2.00309,2.00321,2.00301,2.0032,5413648.0
2006-03-13 09:57:00,2.00304,2.00331,2.00304,2.00325,1619344.0
2006-03-13 09:58:00,2.00301,2.00353,2.00301,2.00353,7785356.0
2006-03-13 09:59:00,2.00348,2.00367,2.0034,2.00367,17957639.0
2006-03-13 10:00:00,2.00373,2.00373,2.00341,2.00373,8006573.0
2006-03-13 10:01:00,2.00385,2.00448,2.0038,2.00448,2199717.0
2006-03-13 10:02:00,2.00459,2.0048,2.00459,2.0048,680544.0
2006-03-13 10:03:00,2.00477,2.00477,2.00439,2.00439,1651144.0
2006-03-13 10:04:00,2.00439,2.0047,2.00439,2.0047,2939686.0
2006-03-13 10:05:00,2.00463,2.00463,2.00374,2.00374,994258.0
2006-03-13 10:06:00,2.00368,2.00368,2.00281,2.00309,17394994.0
2006-03-13 10:07:00,2.00303,2.00309,2.00302,2.00307,19243911.0
2006-03-13 10:08:00,2.00306,2.00313,2.00296,2.00304,13395593.0
2006-03-13 10:09:00,2.00282,2.00286,2.00269,2.00269,2255811.0
2006-03-13 10:10:00,2.00282,2.0029,2.00272,2.0029,1294667.0
2006-03-13 10:11:00,2.00288,2.00299,2.00253,2.00292,14901221.0
2006-03-13 10:12:00,2.00289,2.00289,2.00243,2.00286,2792425.0
2006-03-13 10:13:00,2.00274,2.00274,2.0025,2.00252,2824748.0
2006-03-13 10:14:00,2.0025,2.00261,2.00244,2.00261,8526895.0
2006-03-13 10:15:00,2.00269,2.00292,2.00269,2.00273,1858031.0
2006-03-13 10:16:00,2.00242,2.00315,2.00242,2.00315,1625444.0
2006-03-13 10:17:00,2.00329,2.00339,2.00324,2.00324,2640201.0
2006-03-13 10:18:00,2.00318,2.00318,2.00293,2.00295,4481036.0
2006-03-13 10:19:00,2.00294,2.00294,2.00265,2.00265,1692802.0
2006-03-13 10:20:00,2.00246,2.00252,2.00233,2.00252,823742.0
2006-03-13 10:21:00,2.00256,2.00279,2.00249,2.00279,6615298.0
2006-03-13 10:22:00,2.00274,2.00274,2.00249,2.00249,15917906.0
2006-03-13 10:23:00,2.00251,2.00251,2.00227,2.00231,6946664.0
2006-03-13 10:24:00,2.00225,2.00225,2.00192,2.00192,6559200.0
2006-03-13 10:25:00,2.00199,2.00199,2.00168,2.00168,10734906.0
2006-03-13 10:26:00,2.00171,2.00176,2.00144,2.00144,8146932.0
2006-03-13 10:27:00,2.00155,2.00161,2.0013,2.0013,6053415.0
2006-03-13 10:28:00,2.00117,2.00164,2.00117,2.00164,3781036.0
2006-03-13 10:29:00,2.00169,2.00181,2.00169,2.00176,13912055.0
2006-03-13 10:30:00,2.00159,2.00159,2.00111,2.00111,2610495.0
2006-03-13 10:31:00,2.0011,2.00138,2.0011,2.00138,23638235.0
2006-03-13 10:32:00,2.00155,2.00157,2.00125,2.00125,19611197.0
2006-03-13 10:33:00,2.0013,2.00133,2.00113,2.00113,9020675.0
2006-03-13 10:34:00,2.00101,2.00102,2.00092,2.00095,7161272.0
2006-03-13 10:35:00,2.00082,2.0009,2.00077,2.00077,3286776.0
2006-03-13 10:36:00,2.00086,2.001,2.0008,2.001,893398.0
2006-03-13 10:37:00,2.00124,2.00126,2.00115,2.00126,987009.0
2006-03-13 10:38:00,2.00122,2.00131,2.00109,2.00115,4468433.0
2006-03-13 10:39:00,2.00122,2.00158,2.00122,2.00158,6264385.0
2006-03-13 10:40:00,2.00154,2.00154,2.00128,2.00135,4688329.0
2006-03-13 10:41:00,2.00135,2.00135,2.0009,2.00131,12399555.0
2006-03-13 10:42:00,2.00129,2.00129,2.00111,2.00111,3698511.0
2006-03-13 10:43:00,2.0011,2.0011,2.00082,2.00082,2157863.0
2006-03-13 10:44:00,2.00076,2.00076,2.00055,2.00055,11879279.0
2006-03-13 10:45:00,2.00059,2.00072,2.00047,2.00047,10804517.0
2006-03-13 10:46:00,2.00031,2.00031,1.99999,2.00006,6377061.0
2006-03-13 10:47:00,2.00008,2.00008,2.0,2.0,6938460.0
2006-03-13 10:48:00,1.99985,1.99985,1.99976,1.99979,2415693.0
2006-03-13 10:49:00,1.99972,1.99982,1.99972,1.99972,4564395.0
2006-03-13 10:50:00,1.99966,1.99966,1.99946,1.99946,10441327.0
2006-03-13 10:51:00,1.9994,1.99972,1.9994,1.99972,18535872.0
2006-03-13 10:52:00,1.99967,1.99992,1.99967,1.99979,5365226.0
2006-03-13 10:53:00,1.99974,1.99977,1.99963,1.99963,17265964.0
2006-03-13 10:54:00,1.99975,1.99981,1.99968,1.99968,3544074.0
2006-03-13 10:55:00,1.99971,1.99979,1.99966,1.99979,4951094.0
2006-03-13 10:56:00,1.99962,1.99974,1.99951,1.99951,13382785.0
2006-03-13 10:57:00,1.99934,1.99934,1.99906,1.9991,1965837.0
2006-03-13 10:58:00,1.99902,1.99908,1.9988,1.9988,5102900.0
2006-03-13 10:59:00,1.99886,1.99889,1.99864,1.99864,2201797.0
2006-03-13 11:00:00,1.99863,1.99863,1.99837,1.99851,1039078.0
2006-03-13 11:01:00,1.9985,1.9985,1.9983,1.99836,6234495.0
2006-03-13 11:02:00,1.99812,1.99842,1.998,1.99842,13733741.0
2006-03-13 11:03:00,1.99842,1.99873,1.99812,1.99873,6463371.0
2006-03-13 11:04:00,1.99876,1.99885,1.99839,1.99878,4515533.0
2006-03-13 11:05:00,1.99866,1.99918,1.99866,1.99918,11418794.0
2006-03-13 11:06:00,1.99917,1.99928,1.99905,1.99913,6283273.0
2006-03-13 11:07:00,1.99904,1.99938,1.99904,1.99938,12653608.0
2006-03-13 11:08:00,1.99939,1.99965,1.99939,1.99965,20837404.0
2006-03-13 11:09:00,1.99978,1.99988,1.99972,1.99983,9520014.0
2006-03-13 11:10:00,1.99977,1.99977,1.99958,1.99968,1596799.0
2006-03-13 11:11:00,1.99932,1.99978,1.99932,1.9996,14612324.0
2006-03-13 11:12:00,1.99971,1.9998,1.99971,1.99979,878392.0
2006-03-13 11:13:00,1.99977,1.99984,1.99968,1.99983,2783986.0
2006-03-13 11:14:00,1.99968,1.99976,1.99968,1.99972,802149.0
2006-03-13 11:15:00,1.99956,1.99972,1.99953,1.99957,3515800.0
2006-03-13 11:16:00,1.99969,1.99991,1.99969,1.99985,12351784.0
2006-03-13 11:17:00,1.99986,1.99989,1.99936,1.99989,7640527.0
2006-03-13 11:18:00,1.99986,2.00001,1.99973,1.99989,3096289.0
2006-03-13 11:19:00,1.99983,1.99983,1.99962,1.99977,7158563.0
2006-03-13 11:20:00,1.99991,1.99991,1.99941,1.99941,9318278.0
2006-03-13 11:21:00,1.99981,1.99984,1.9996,1.99984,3474020.0
2006-03-13 11:22:00,1.99977,2.00007,1.99977,2.00007,14034618.0
2006-03-13 11:23:00,2.00012,2.00012,1.99995,2.00003,1411526.0
2006-03-13 11:24:00,2.00006,2.00023,2.00001,2.00023,6819711.0
2006-03-13 11:25:00,2.00028,2.00044,2.00017,2.00017,6500318.0
2006-03-13 11:26:00,2.00011,2.00012,1.99992,2.00006,2376173.0
2006-03-13 11:27:00,2.00002,2.00013,2.00001,2.00013,13256968.0
2006-03-13 11:28:00,1.99992,2.00004,1.99992,1.99993,2439017.0
2006-03-13 11:29:00,1.99988,1.99997,1.9997,1.9997,5568929.0
2006-03-13 11:30:00,1.99974,1.99975,1.99959,1.99974,14872948.0
2006-03-13 11:31:00,1.99982,2.00019,1.99982,2.00019,1185912.0
2006-03-13 11:32:00,2.00022,2.00055,2.00022,2.00055,9627084.0
2006-03-13 11:33:00,2.00082,2.00101,2.00068,2.00068,12578250.0
2006-03-13 11:34:00,2.00089,2.00101,2.00082,2.00098,2091973.0
2006-03-13 11:35:00,2.00101,2.00105,2.00087,2.00102,25599394.0
2006-03-13 11:36:00,2.00101,2.00101,2.00088,2.00088,27039135.0
2006-03-13 11:37:00,2.00093,2.00097,2.00073,2.00097,4823308.0
2006-03-13 11:38:00,2.00085,2.00102,2.00076,2.00076,2615759.0
2006-03-13 11:39:00,2.00087,2.00087,2.00078,2.00084,4599109.0
2006-03-13 11:40:00,2.00087,2.00097,2.00076,2.00081,3937392.0
2006-03-13 11:42:00,2.00079,2.0009,2.00079,2.0009,1086386.0
2006-03-13 11:43:00,2.00091,2.00091,2.00062,2.00068,5569508.0
2006-03-13 11:44:00,2.00076,2.00079,2.00069,2.00069,7683878.0
2006-03-13 11:45:00,2.00083,2.00095,2.00083,2.00095,3644510.0
2006-03-13 11:46:00,2.00103,2.0012,2.00097,2.0012,3568803.0
2006-03-13 11:47:00,2.00119,2.00135,2.0011,2.00135,13838001.0
2006-03-13 11:48:00,2.00139,2.00157,2.00139,2.00143,22657397.0
2006-03-13 11:49:00,2.00131,2.00131,2.00111,2.00122,662616.0
2006-03-13 11:50:00,2.00111,2.00157,2.00111,2.00147,19898691.0
2006-03-13 11:51:00,2.00159,2.00162,2.00159,2.00162,176874.0
2006-03-13 11:52:00,2.00175,2.00175,2.00135,2.00166,12660830.0
2006-03-13 11:53:00,2.00169,2.00193,2.00169,2.00185,1164641.0
2006-03-13 11:54:00,2.00191,2.00218,2.00191,2.00218,2654972.0
2006-03-13 11:55:00,2.00211,2.00211,2.00194,2.00194,21140935.0
2006-03-13 11:56:00,2.002,2.00222,2.002,2.00209,3453946.0
2006-03-13 11:57:00,2.00163,2.00263,2.00163,2.00263,8354790.0
2006-03-13 11:58:00,2.00283,2.00319,2.00283,2.00313,9451790.0
2006-03-13 11:59:00,2.00326,2.0036,2.0032,2.0036,1047102.0
2006-03-13 12:00:00,2.00364,2.00364,2.0033,2.0033,4697315.0
2006-03-13 12:01:00,2.00314,2.00314,2.00278,2.00278,4266084.0
2006-03-13 12:02:00,2.00269,2.00284,2.00264,2.00272,4285325.0
2006-03-13 12:03:00,2.00272,2.00272,2.00245,2.0025,10224326.0
2006-03-13 12:04:00,2.00255,2.00258,2.00242,2.00256,5849413.0
2006-03-13 12:05:00,2.00252,2.00267,2.00242,2.00247,4030093.0
2006-03-13 12:06:00,2.00249,2.00254,2.00235,2.00235,4746907.0
2006-03-13 12:07:00,2.00226,2.00229,2.00208,2.00213,17828597.0
2006-03-13 12:08:00,2.00205,2.0021,2.0017,2.0018,6402742.0
2006-03-13 12:09:00,2.00171,2.00187,2.0017,2.00182,2720250.0
2006-03-13 12:10:00,2.00168,2.00179,2.00158,2.00179,17342162.0
2006-03-13 12:11:00,2.00172,2.00172,2.0013,2.00143,1451718.0
2006-03-13 12:12:00,2.00136,2.00175,2.00136,2.00175,15501459.0
2006-03-13 12:13:00,2.00181,2.00181,2.0015,2.0016,4325373.0
2006-03-13 12:14:00,2.00152,2.00152,2.00108,2.0011,5447190.0
2006-03-13 12:15:00,2.00108,2.00115,2.00103,2.00103,13312022.0
2006-03-13 12:16:00,2.00113,2.00123,2.00108,2.00121,7208493.0
2006-03-13 12:17:00,2.00109,2.00111,2.00089,2.00089,5971773.0
2006-03-13 12:18:00,2.001,2.00116,2.00085,2.00113,10572270.0
2006-03-13 12:19:00,2.00121,2.00132,2.00121,2.00132,833025.0
2006-03-13 12:20:00,2.00128,2.00128,2.00106,2.00126,21329194.0
2006-03-13 12:21:00,2.00135,2.00142,2.00132,2.00132,9041224.0
2006-03-13 12:22:00,2.00122,2.00144,2.00122,2.00144,2633420.0
2006-03-13 12:24:00,2.00155,2.0016,2.00155,2.00157,2573790.0
2006-03-13 12:25:00,2.00174,2.00174,2.0011,2.00157,18478452.0
2006-03-13 12:27:00,2.00166,2.00187,2.00166,2.00187,2315025.0
2006-03-13 12:28:00,2.00186,2.00188,2.00186,2.00188,6721791.0
2006-03-13 12:30:00,2.0019,2.00191,2.00169,2.00185,1539920.0
2006-03-13 12:31:00,2.00173,2.00187,2.00167,2.00186,2773725.0
2006-03-13 12:32:00,2.00203,2.00221,2.00201,2.00221,3130009.0
2006-03-13 12:33:00,2.00223,2.00237,2.00216,2.00231,6514235.0
2006-03-13 12:35:00,2.00242,2.00242,2.00201,2.00201,3228395.0
2006-03-13 12:36:00,2.00214,2.00259,2.00214,2.00259,3324672.0
2006-03-13 12:37:00,2.00249,2.00249,2.00218,2.00218,3531800.0
2006-03-13 12:38:00,2.00231,2.00242,2.00225,2.00225,7813702.0
2006-03-13 12:39:00,2.00229,2.00251,2.00229,2.00249,5671240.0
2006-03-13 12:40:00,2.00248,2.0026,2.00237,2.0026,2026356.0
2006-03-13 12:41:00,2.00252,2.00273,2.00252,2.00273,1547905.0
2006-03-13 12:42:00,2.0027,2.00279,2.0025,2.00261,10508080.0
2006-03-13 12:43:00,2.00266,2.00267,2.00243,2.00243,2990781.0
2006-03-13 12:44:00,2.00262,2.00267,2.00255,2.00261,7942770.0
2006-03-13 12:45:00,2.00266,2.00283,2.00264,2.00277,4488011.0
2006-03-13 12:46:00,2.00269,2.00278,2.00263,2.00278,4944076.0
2006-03-13 12:47:00,2.00279,2.00308,2.00279,2.00308,5888348.0
2006-03-13 12:48:00,2.0031,2.00333,2.00295,2.00333,11702677.0
2006-03-13 12:50:00,2.00331,2.00331,2.00255,2.00295,25424948.0
2006-03-13 12:51:00,2.00293,2.00307,2.00293,2.00305,7186870.0
2006-03-13 12:52:00,2.00296,2.00318,2.00296,2.00318,2077704.0
2006-03-13 12:53:00,2.0031,2.00332,2.0031,2.00316,5870051.0
2006-03-13 12:54:00,2.00302,2.00334,2.00301,2.00334,1334546.0
2006-03-13 12:55:00,2.00342,2.00353,2.0034,2.00344,5875941.0
2006-03-13 12:56:00,2.00354,2.00357,2.0035,2.00355,785239.0
2006-03-13 12:57:00,2.00343,2.00359,2.00333,2.00345,6571148.0
2006-03-13 12:58:00,2.00338,2.00338,2.00318,2.00318,238593.0
2006-03-13 12:59:00,2.00278,2.00331,2.00278,2.00331,6509401.0
2006-03-13 13:00:00,2.00336,2.00344,2.00336,2.00344,749190.0
2006-03-13 13:01:00,2.00351,2.00366,2.00351,2.00361,10487049.0
2006-03-13 13:02:00,2.00371,2.00375,2.0035,2.0035,13488482.0
2006-03-13 13:03:00,2.00355,2.00359,2.00355,2.00359,1047673.0
2006-03-13 13:04:00,2.00363,2.00378,2.00363,2.00378,3479809.0
2006-03-13 13:05:00,2.00367,2.00384,2.00358,2.00365,20022959.0
2006-03-13 13:06:00,2.00354,2.0038,2.00349,2.0038,15855500.0
2006-03-13 13:07:00,2.00386,2.00423,2.00365,2.00417,2276222.0
2006-03-13 13:08:00,2.00411,2.00411,2.0039,2.0039,4230115.0
2006-03-13 13:09:00,2.00402,2.00402,2.00387,2.00387,3663410.0
2006-03-13 13:10:00,2.00379,2.00379,2.00356,2.00363,6035944.0
2006-03-13 13:11:00,2.00362,2.00362,2.00341,2.00341,4726602.0
2006-03-13 13:12:00,2.00335,2.00341,2.00335,2.00338,1885280.0
2006-03-13 13:13:00,2.00332,2.00332,2.00326,2.00326,6790823.0
2006-03-13 13:14:00,2.00324,2.00327,2.00324,2.00327,310301.0
2006-03-13 13:15:00,2.00317,2.00317,2.003,2.00302,2342723.0
2006-03-13 13:16:00,2.00284,2.00286,2.00284,2.00286,544319.0
2006-03-13 13:17:00,2.00288,2.003,2.00278,2.00278,7031743.0
2006-03-13 13:18:00,2.00266,2.00281,2.00266,2.00281,47983.0
2006-03-13 13:19:00,2.00299,2.00304,2.00283,2.00293,2385804.0
2006-03-13 13:20:00,2.00293,2.00311,2.00293,2.00309,2970526.0
2006-03-13 13:21:00,2.00308,2.00313,2.00295,2.00304,15938122.0
2006-03-13 13:22:00,2.00303,2.00313,2.00302,2.00305,1819204.0
2006-03-13 13:23:00,2.00315,2.00332,2.00303,2.00303,1413051.0
2006-03-13 13:24:00,2.00318,2.00318,2.00296,2.00296,6767745.0
2006-03-13 13:25:00,2.00288,2.00288,2.00269,2.00269,7652348.0
2006-03-13 13:26:00,2.00271,2.00275,2.0026,2.00275,737965.0
2006-03-13 13:27:00,2.00277,2.00277,2.00263,2.00269,5269444.0
2006-03-13 13:29:00,2.00268,2.00274,2.00268,2.00274,437914.0
2006-03-13 13:30:00,2.00278,2.003,2.00275,2.00299,1543467.0
2006-03-13 13:31:00,2.003,2.00331,2.003,2.00331,1407037.0
2006-03-13 13:32:00,2.00335,2.00347,2.00313,2.00347,3301783.0
2006-03-13 13:33:00,2.0035,2.00369,2.00341,2.00369,3740309.0
2006-03-13 13:35:00,2.00338,2.00338,2.00307,2.00307,9591010.0
2006-03-13 13:36:00,2.00299,2.00304,2.00275,2.00304,21673248.0
2006-03-13 13:37:00,2.003,2.00301,2.00296,2.00296,12328674.0
2006-03-13 13:38:00,2.00291,2.00292,2.00277,2.00277,4643691.0
2006-03-13 13:39:00,2.00286,2.00308,2.00282,2.00297,2441362.0
2006-03-13 13:40:00,2.003,2.0031,2.00279,2.0031,9569688.0
2006-03-13 13:41:00,2.00305,2.00314,2.00284,2.00284,14595995.0
2006-03-13 13:42:00,2.00278,2.00298,2.00272,2.00298,2535121.0
2006-03-13 13:43:00,2.00293,2.00293,2.00257,2.00257,1364515.0
2006-03-13 13:44:00,2.00255,2.00258,2.00254,2.00258,13172556.0
2006-03-13 13:45:00,2.00251,2.00272,2.00251,2.00261,7080762.0
2006-03-13 13:46:00,2.00261,2.00267,2.00212,2.00264,12606037.0
2006-03-13 13:47:00,2.00258,2.00258,2.00223,2.00223,1248758.0
2006-03-13 13:48:00,2.0023,2.0023,2.00213,2.00213,5839817.0
2006-03-13 13:49:00,2.00206,2.00212,2.00203,2.00204,2018550.0
2006-03-13 13:50:00,2.00196,2.00196,2.00179,2.00184,11631587.0
2006-03-13 13:51:00,2.00178,2.00198,2.00178,2.00179,6375058.0
2006-03-13 13:52:00,2.00181,2.00181,2.00166,2.00179,4423858.0
2006-03-13 13:53:00,2.00168,2.00198,2.00164,2.00198,1357868.0
2006-03-13 13:54:00,2.00173,2.00237,2.00173,2.00206,12717494.0
2006-03-13 13:55:00,2.00206,2.00206,2.00188,2.00203,3922934.0
2006-03-13 13:56:00,2.00194,2.00211,2.00187,2.00196,5950240.0
2006-03-13 13:57:00,2.00176,2.00182,2.00162,2.00182,7694749.0
2006-03-13 13:58:00,2.00191,2.00212,2.0019,2.00203,11177631.0
2006-03-13 13:59:00,2.00197,2.00197,2.00164,2.00164,4963922.0
2006-03-13 14:00:00,2.00164,2.00201,2.00164,2.00201,2295090.0
2006-03-13 14:01:00,2.00204,2.00221,2.00201,2.00221,7607169.0
2006-03-13 14:02:00,2.00225,2.00225,2.00199,2.00206,5765989.0
2006-03-13 14:03:00,2.00199,2.00235,2.00199,2.00235,3824602.0
2006-03-13 14:04:00,2.00237,2.00268,2.00226,2.00268,17396050.0
2006-03-13 14:05:00,2.00268,2.00268,2.00246,2.00246,2986429.0
2006-03-13 14:06:00,2.00251,2.00251,2.00191,2.00225,4654195.0
2006-03-13 14:07:00,2.00211,2.00225,2.00211,2.00221,13182479.0
2006-03-13 14:08:00,2.00227,2.00239,2.00223,2.00236,3902567.0
2006-03-13 14:09:00,2.00237,2.00237,2.00235,2.00235,1170025.0
2006-03-13 14:10:00,2.00227,2.00232,2.0021,2.0021,2215546.0
2006-03-13 14:11:00,2.00198,2.0021,2.00187,2.0021,4781288.0
2006-03-13 14:12:00,2.00204,2.00256,2.00204,2.00256,1876227.0
2006-03-13 14:13:00,2.0027,2.00292,2.00261,2.00261,3342505.0
2006-03-13 14:14:00,2.00287,2.00316,2.00287,2.00311,13976788.0
2006-03-13 14:15:00,2.00295,2.00332,2.00291,2.00332,1178188.0
2006-03-13 14:16:00,2.00341,2.00358,2.00341,2.00349,13054026.0
2006-03-13 14:17:00,2.00351,2.00351,2.00333,2.00341,8196994.0
2006-03-13 14:18:00,2.00336,2.00351,2.00336,2.00346,852589.0
2006-03-13 14:19:00,2.00349,2.00398,2.00349,2.00398,7718510.0
2006-03-13 14:20:00,2.004,2.00437,2.004,2.00437,4830728.0
2006-03-13 14:21:00,2.00437,2.00471,2.00437,2.00471,19114294.0
2006-03-13 14:22:00,2.00473,2.00474,2.00458,2.00458,4503184.0
2006-03-13 14:23:00,2.00459,2.00465,2.00446,2.00465,5259440.0
2006-03-13 14:24:00,2.00469,2.00469,2.00439,2.00442,15336155.0
2006-03-13 14:25:00,2.00434,2.00434,2.00395,2.00395,8712703.0
2006-03-13 14:26:00,2.0041,2.0041,2.00398,2.00401,1652036.0
2006-03-13 14:27:00,2.00403,2.00412,2.004,2.00412,529385.0
2006-03-13 14:28:00,2.00411,2.00416,2.00411,2.00411,244627.0
2006-03-13 14:30:00,2.00403,2.00419,2.00403,2.00419,2477870.0
2006-03-13 14:31:00,2.00413,2.00447,2.00413,2.00419,4441949.0
2006-03-13 14:32:00,2.00424,2.00434,2.00416,2.00416,20528507.0
2006-03-13 14:33:00,2.00431,2.00443,2.00431,2.00443,333190.0
2006-03-13 14:34:00,2.00456,2.00476,2.00456,2.00472,16136193.0
2006-03-13 14:35:00,2.00473,2.00495,2.00473,2.00495,3407856.0
2006-03-13 14:36:00,2.00498,2.00498,2.00467,2.00467,1978073.0
2006-03-13 14:37:00,2.00455,2.00455,2.00434,2.00434,399366.0
2006-03-13 14:38:00,2.00424,2.00432,2.00418,2.00427,2369577.0
2006-03-13 14:39:00,2.00425,2.00425,2.00405,2.00405,4783964.0
2006-03-13 14:40:00,2.00393,2.00393,2.00345,2.00381,10072853.0
2006-03-13 14:41:00,2.00377,2.00381,2.00336,2.00375,6783717.0
2006-03-13 14:42:00,2.00373,2.00373,2.0034,2.0034,21065923.0
2006-03-13 14:43:00,2.00344,2.00356,2.00344,2.00352,5388957.0
2006-03-13 14:44:00,2.00363,2.00378,2.00329,2.00371,9478042.0
2006-03-13 14:45:00,2.00373,2.00376,2.00361,2.00373,1648565.0
2006-03-13 14:46:00,2.00373,2.00373,2.00343,2.00343,9505780.0
2006-03-13 14:47:00,2.00338,2.00348,2.00326,2.00326,8263650.0
2006-03-13 14:48:00,2.00305,2.00328,2.00299,2.00308,13287399.0
2006-03-13 14:49:00,2.00311,2.0032,2.0031,2.00316,10554446.0
2006-03-13 14:50:00,2.00306,2.00318,2.00295,2.00318,3414912.0
2006-03-13 14:51:00,2.0032,2.00324,2.00316,2.00324,9411750.0
2006-03-13 14:52:00,2.00326,2.00334,2.00326,2.00334,1415045.0
2006-03-13 14:53:00,2.00344,2.00357,2.00344,2.00346,11782045.0
2006-03-13 14:54:00,2.00366,2.00366,2.00344,2.00358,4211541.0
2006-03-13 14:55:00,2.00361,2.00385,2.00361,2.00376,8100334.0
2006-03-13 14:56:00,2.00383,2.00383,2.00369,2.00371,1179350.0
2006-03-13 14:57:00,2.00387,2.00399,2.00378,2.00399,583816.0
2006-03-13 14:58:00,2.00402,2.00435,2.00399,2.00435,2484068.0
2006-03-13 14:59:00,2.0043,2.0043,2.00391,2.00392,8788210.0
2006-03-13 15:00:00,2.00394,2.00394,2.00384,2.00384,10090084.0
2006-03-13 15:01:00,2.0038,2.0039,2.00365,2.00385,4846038.0
2006-03-13 15:02:00,2.00391,2.00398,2.00356,2.00397,925131.0
2006-03-13 15:03:00,2.00398,2.00402,2.00383,2.00383,2084422.0
2006-03-13 15:04:00,2.00389,2.00389,2.0038,2.0038,3806680.0
2006-03-13 15:05:00,2.00382,2.00382,2.00368,2.00368,1152799.0
2006-03-13 15:06:00,2.00367,2.00387,2.00352,2.00387,8847028.0
2006-03-13 15:07:00,2.0039,2.00414,2.00387,2.00414,4935467.0
2006-03-13 15:08:00,2.00411,2.00411,2.00398,2.00398,3791978.0
2006-03-13 15:09:00,2.00395,2.00395,2.00368,2.00373,7385176.0
2006-03-13 15:10:00,2.0038,2.00385,2.00377,2.00385,8371221.0
2006-03-13 15:11:00,2.00386,2.00402,2.00378,2.00402,5031334.0
2006-03-13 15:12:00,2.00395,2.00419,2.00395,2.00419,461730.0
2006-03-13 15:13:00,2.00437,2.00452,2.00434,2.00452,14775737.0
2006-03-13 15:14:00,2.00455,2.00468,2.00455,2.00458,16453063.0
2006-03-13 15:15:00,2.00461,2.00489,2.00447,2.00447,7223854.0
2006-03-13 15:16:00,2.00453,2.00468,2.00453,2.0046,3981467.0
2006-03-13 15:17:00,2.00467,2.00502,2.00467,2.00501,1541408.0
2006-03-13 15:18:00,2.00501,2.00538,2.00501,2.00538,532157.0
2006-03-13 15:19:00,2.00554,2.00599,2.00554,2.00599,9380639.0
2006-03-13 15:20:00,2.00577,2.00659,2.00577,2.00659,1609041.0
2006-03-13 15:21:00,2.00656,2.00672,2.00645,2.00672,3516217.0
2006-03-13 15:22:00,2.00674,2.00674,2.00642,2.00644,3698218.0
2006-03-13 15:23:00,2.0064,2.00649,2.00619,2.00649,17061083.0
2006-03-13 15:24:00,2.00643,2.00667,2.00626,2.00626,37943842.0
2006-03-13 15:25:00,2.00675,2.00675,2.00638,2.00672,8187482.0
2006-03-13 15:26:00,2.00696,2.00718,2.00696,2.00708,12379286.0
2006-03-13 15:27:00,2.00703,2.00708,2.00691,2.00701,8165449.0
2006-03-13 15:28:00,2.00691,2.00713,2.00688,2.00713,872613.0
2006-03-13 15:29:00,2.0072,2.00743,2.0072,2.00743,2705703.0
2006-03-13 15:30:00,2.00732,2.00732,2.00698,2.00698,2264453.0
2006-03-13 15:31:00,2.00686,2.00686,2.00652,2.00669,9463680.0
2006-03-13 15:32:00,2.00661,2.00694,2.00661,2.00694,9105063.0
2006-03-13 15:33:00,2.00704,2.00715,2.00702,2.00715,882946.0
2006-03-13 15:34:00,2.00716,2.0072,2.00702,2.00702,8217567.0
2006-03-13 15:35:00,2.007,2.00703,2.00682,2.00682,4261288.0
2006-03-13 15:36:00,2.00704,2.00721,2.00683,2.00714,7637304.0
2006-03-13 15:37:00,2.00697,2.00708,2.00695,2.00708,382154.0
2006-03-13 15:38:00,2.00705,2.00721,2.00705,2.00705,5181550.0
2006-03-13 15:39:00,2.00695,2.00713,2.0069,2.00713,3115034.0
2006-03-13 15:40:00,2.00713,2.00739,2.00691,2.00739,3630264.0
2006-03-13 15:41:00,2.00724,2.00724,2.0069,2.00699,7405170.0
2006-03-13 15:42:00,2.00715,2.00747,2.00713,2.00747,2459686.0
2006-03-13 15:43:00,2.00751,2.00802,2.00751,2.00802,5119747.0
2006-03-13 15:44:00,2.00797,2.00801,2.00783,2.00785,4645308.0
2006-03-13 15:45:00,2.00801,2.00808,2.00793,2.00802,3605748.0
2006-03-13 15:46:00,2.00793,2.00803,2.00781,2.00803,3383336.0
2006-03-13 15:47:00,2.008,2.00805,2.00784,2.00789,4283608.0
2006-03-13 15:48:00,2.00769,2.00782,2.00747,2.00777,4312702.0
2006-03-13 15:49:00,2.00784,2.00809,2.00784,2.00809,10957331.0
2006-03-13 15:50:00,2.00801,2.00805,2.00787,2.00788,5091031.0
2006-03-13 15:51:00,2.00765,2.00765,2.00741,2.00746,10152153.0
2006-03-13 15:52:00,2.00732,2.00747,2.00707,2.00747,26394546.0
2006-03-13 15:53:00,2.00731,2.00743,2.00708,2.00708,899233.0
2006-03-13 15:54:00,2.00716,2.00727,2.00716,2.00726,10471607.0
2006-03-13 15:55:00,2.00731,2.00731,2.00695,2.00695,11453161.0
2006-03-13 15:56:00,2.00688,2.00688,2.00648,2.00652,1567194.0
2006-03-13 15:57:00,2.00677,2.00729,2.00677,2.00717,14348817.0
2006-03-13 15:58:00,2.00712,2.00722,2.0069,2.0069,15916999.0
2006-03-13 15:59:00,2.00683,2.00683,2.0065,2.00661,20272919.0
2006-03-13 16:00:00,2.00643,2.00646,2.00616,2.00616,8581293.0
2006-03-13 16:01:00,2.0061,2.00625,2.00582,2.00617,10532615.0
2006-03-13 16:02:00,2.00612,2.00612,2.00567,2.00567,12125775.0
2006-03-13 16:03:00,2.00558,2.00558,2.00543,2.00555,1554533.0
2006-03-13 16:04:00,2.00548,2.00588,2.00548,2.00588,11832718.0
2006-03-13 16:05:00,2.00598,2.00611,2.0059,2.0059,592243.0
2006-03-13 16:06:00,2.00584,2.00584,2.00561,2.00583,11061502.0
2006-03-13 16:07:00,2.00572,2.00576,2.00558,2.00572,5695118.0
2006-03-13 16:08:00,2.00582,2.00618,2.00572,2.00618,14000294.0
2006-03-13 16:09:00,2.00617,2.0066,2.00617,2.0066,5753459.0
2006-03-13 16:10:00,2.00655,2.00655,2.00632,2.00632,2392103.0
2006-03-13 16:11:00,2.00626,2.00628,2.00613,2.00628,2980726.0
2006-03-13 16:12:00,2.00622,2.00632,2.0062,2.00624,4306047.0
2006-03-13 16:13:00,2.00619,2.00619,2.00591,2.00591,11451908.0
2006-03-13 16:14:00,2.00588,2.0059,2.00569,2.0059,2467436.0
2006-03-13 16:15:00,2.006,2.00614,2.00566,2.00608,3380559.0
2006-03-13 16:16:00,2.00623,2.00624,2.00612,2.00612,5700527.0
2006-03-13 16:17:00,2.00615,2.00653,2.00615,2.00653,4216393.0
2006-03-13 16:18:00,2.00663,2.00663,2.0064,2.0064,8021146.0
2006-03-13 16:19:00,2.00609,2.0061,2.00586,2.00586,14655012.0
2006-03-13 16:20:00,2.00586,2.00586,2.00578,2.00578,3191440.0
2006-03-13 16:21:00,2.00567,2.00567,2.00547,2.00564,11543606.0
2006-03-13 16:22:00,2.00571,2.00574,2.00554,2.00561,2398551.0
2006-03-13 16:23:00,2.00555,2.00569,2.00555,2.00567,7832153.0
2006-03-13 16:24:00,2.00561,2.00576,2.00561,2.00576,6487861.0
2006-03-13 16:25:00,2.00578,2.00624,2.00578,2.00603,4297739.0
2006-03-13 16:26:00,2.00645,2.00677,2.00645,2.00653,10038188.0
2006-03-13 16:27:00,2.00656,2.00656,2.00613,2.00613,10194246.0
2006-03-13 16:28:00,2.00621,2.00653,2.00621,2.00653,3354757.0
2006-03-13 16:29:00,2.00649,2.00691,2.00649,2.00691,15562762.0
2006-03-13 16:30:00,2.00691,2.00736,2.00691,2.00736,5889153.0
2006-03-13 16:31:00,2.00724,2.00743,2.00724,2.00735,7790100.0
2006-03-13 16:32:00,2.00723,2.00765,2.00718,2.00765,3663117.0
2006-03-13 16:33:00,2.00774,2.0079,2.00772,2.0079,5573742.0
2006-03-13 16:34:00,2.00806,2.00811,2.00791,2.00807,2975506.0
2006-03-13 16:35:00,2.00802,2.00802,2.00753,2.00777,10427950.0
2006-03-13 16:36:00,2.00755,2.00785,2.00755,2.00785,260833.0
2006-03-13 16:37:00,2.00788,2.0083,2.00788,2.0083,1142402.0
2006-03-13 16:38:00,2.00834,2.00834,2.00816,2.00823,2418474.0
2006-03-13 16:39:00,2.00831,2.0084,2.00824,2.00832,2287080.0
2006-03-13 16:40:00,2.00835,2.00835,2.00814,2.00827,4591277.0
2006-03-13 16:41:00,2.00825,2.00825,2.00803,2.00803,3379044.0
2006-03-13 16:42:00,2.00812,2.00812,2.00793,2.00794,2968899.0
2006-03-13 16:43:00,2.00794,2.00794,2.0075,2.00793,9114004.0
2006-03-13 16:44:00,2.00789,2.00798,2.0078,2.0078,10336229.0
2006-03-13 16:45:00,2.00752,2.00759,2.00738,2.00738,14245048.0
2006-03-13 16:46:00,2.00755,2.00758,2.00722,2.00722,8399174.0
2006-03-13 16:47:00,2.00723,2.00744,2.00723,2.00744,16528702.0
2006-03-13 16:48:00,2.00744,2.00744,2.00726,2.00726,617949.0
2006-03-13 16:49:00,2.00732,2.00753,2.00732,2.00753,13491889.0
2006-03-13 16:50:00,2.00762,2.00765,2.00747,2.00747,8989401.0
2006-03-13 16:51:00,2.00741,2.00741,2.00703,2.00707,6010892.0
2006-03-13 16:52:00,2.00708,2.00716,2.00708,2.00708,2316863.0
2006-03-13 16:53:00,2.00694,2.00694,2.00665,2.00665,4374404.0
2006-03-13 16:54:00,2.0068,2.00689,2.0068,2.00685,487412.0
2006-03-13 16:55:00,2.00682,2.00682,2.00665,2.00671,15753862.0
2006-03-13 16:56:00,2.00676,2.00697,2.00676,2.00696,3337160.0
2006-03-13 16:57:00,2.00689,2.0071,2.00689,2.00705,1975324.0
2006-03-13 16:58:00,2.00705,2.00715,2.00703,2.00714,2423130.0
2006-03-13 16:59:00,2.00719,2.00751,2.00683,2.0075,1461376.0
2006-03-13 17:00:00,2.00766,2.00811,2.00766,2.00811,14191577.0
2006-03-13 17:01:00,2.00811,2.00853,2.00811,2.00853,18879910.0
2006-03-13 17:02:00,2.00854,2.00867,2.00848,2.00861,8507046.0
2006-03-13 17:03:00,2.00858,2.00864,2.00854,2.00863,1143027.0
2006-03-13 17:04:00,2.00854,2.009,2.00854,2.0089,3021998.0
2006-03-13 17:05:00,2.00902,2.00902,2.00881,2.00888,4033136.0
2006-03-13 17:06:00,2.00891,2.009,2.00885,2.009,2414387.0
2006-03-13 17:07:00,2.00888,2.00888,2.00832,2.00832,8876094.0
2006-03-13 17:08:00,2.00867,2.00897,2.00867,2.00888,16589406.0
2006-03-13 17:09:00,2.00896,2.00904,2.00892,2.00898,6965629.0
2006-03-13 17:10:00,2.00887,2.00887,2.00858,2.00878,6657539.0
2006-03-13 17:11:00,2.00872,2.00912,2.00872,2.00912,11081047.0
2006-03-13 17:12:00,2.00921,2.00941,2.00918,2.00918,4728039.0
2006-03-13 17:13:00,2.00928,2.00956,2.00928,2.00956,5538255.0
2006-03-13 17:14:00,2.00965,2.00982,2.00965,2.00972,902765.0
2006-03-13 17:15:00,2.00975,2.00987,2.00968,2.00979,2670406.0
2006-03-13 17:16:00,2.00978,2.00978,2.00963,2.00966,2489158.0
2006-03-13 17:17:00,2.00952,2.00975,2.0095,2.0095,2319445.0
2006-03-13 17:18:00,2.00949,2.00978,2.00949,2.00978,2538008.0
2006-03-13 17:19:00,2.00989,2.00989,2.00961,2.00961,2085282.0
2006-03-13 17:20:00,2.00943,2.00943,2.00921,2.00921,12399914.0
2006-03-13 17:21:00,2.00916,2.00917,2.00887,2.00889,1805990.0
2006-03-13 17:22:00,2.00876,2.00891,2.00855,2.00891,23774309.0
2006-03-13 17:23:00,2.00891,2.00911,2.00891,2.00911,5566212.0
2006-03-13 17:24:00,2.00898,2.00906,2.00871,2.00898,9619609.0
2006-03-13 17:25:00,2.00852,2.00894,2.00852,2.00889,3084931.0
2006-03-13 17:26:00,2.00905,2.00944,2.00905,2.00944,5173543.0
2006-03-13 17:27:00,2.00959,2.01033,2.00959,2.0103,4259163.0
2006-03-13 17:28:00,2.01046,2.01096,2.01025,2.01096,8086699.0
2006-03-13 17:29:00,2.01101,2.01101,2.01041,2.01066,14354502.0
2006-03-13 17:30:00,2.01076,2.01076,2.01046,2.01046,4707602.0
2006-03-13 17:31:00,2.01053,2.01053,2.01037,2.01048,5025301.0
2006-03-13 17:32:00,2.01048,2.01054,2.01028,2.01028,1801588.0
2006-03-13 17:33:00,2.01015,2.01056,2.01015,2.01056,10396778.0
2006-03-13 17:34:00,2.01079,2.01093,2.01066,2.01087,15299353.0
2006-03-13 17:35:00,2.01077,2.01077,2.01036,2.01036,9659222.0
2006-03-13 17:36:00,2.0104,2.0104,2.00977,2.01,1197176.0
2006-03-13 17:37:00,2.00994,2.00994,2.00965,2.00971,8879028.0
2006-03-13 17:38:00,2.00968,2.00968,2.00916,2.00916,5402947.0
2006-03-13 17:39:00,2.00942,2.00982,2.00942,2.00982,6833838.0
2006-03-13 17:40:00,2.00986,2.00991,2.00975,2.00982,9958165.0
2006-03-13 17:41:00,2.00975,2.00975,2.00941,2.00941,1598286.0
2006-03-13 17:42:00,2.00931,2.00945,2.00917,2.00924,12958377.0
2006-03-13 17:43:00,2.00942,2.00956,2.00942,2.00951,864443.0
2006-03-13 17:44:00,2.00943,2.00948,2.00919,2.00919,8835845.0
2006-03-13 17:45:00,2.00928,2.00944,2.00928,2.00936,4624492.0
2006-03-13 17:46:00,2.00959,2.00966,2.00947,2.00947,4620524.0
2006-03-13 17:47:00,2.00958,2.0096,2.00948,2.00951,2443007.0
2006-03-13 17:48:00,2.00955,2.00955,2.00915,2.00915,7341584.0
2006-03-13 17:49:00,2.00928,2.00942,2.00921,2.00942,4124746.0
2006-03-13 17:50:00,2.00947,2.0097,2.00947,2.0097,11887667.0
2006-03-13 17:51:00,2.00971,2.00971,2.00939,2.00939,6047475.0
2006-03-13 17:52:00,2.00939,2.0098,2.00939,2.0098,6083367.0
2006-03-13 17:53:00,2.00986,2.01001,2.00984,2.00992,4761036.0
2006-03-13 17:54:00,2.00997,2.00998,2.00977,2.00998,8774001.0
2006-03-13 17:55:00,2.00992,2.00992,2.00954,2.00954,25288731.0
2006-03-13 17:56:00,2.00959,2.00959,2.00931,2.00935,6472067.0
2006-03-13 17:57:00,2.00944,2.00944,2.00938,2.0094,4905495.0
2006-03-13 17:58:00,2.00933,2.00933,2.00918,2.00929,4670850.0
2006-03-13 17:59:00,2.00931,2.00942,2.00923,2.00942,9990388.0
2006-03-13 18:00:00,2.0094,2.00945,2.00927,2.00945,3134501.0
2006-03-13 18:01:00,2.00945,2.00959,2.00907,2.00923,4068863.0
2006-03-13 18:02:00,2.00919,2.00926,2.0091,2.0091,4632454.0
2006-03-13 18:03:00,2.009,2.009,2.00892,2.00898,868825.0
2006-03-13 18:04:00,2.00901,2.0091,2.00893,2.00906,2745957.0
2006-03-13 18:05:00,2.00915,2.00915,2.00855,2.00877,6892105.0
2006-03-13 18:06:00,2.0088,2.00882,2.00866,2.00881,1680192.0
2006-03-13 18:07:00,2.00887,2.00917,2.00886,2.00917,4156874.0
2006-03-13 18:08:00,2.0092,2.00926,2.00911,2.00916,8356112.0
2006-03-13 18:09:00,2.00919,2.00924,2.00897,2.00905,5114393.0
2006-03-13 18:10:00,2.0091,2.00925,2.0091,2.00925,3077727.0
2006-03-13 18:11:00,2.00924,2.00932,2.00918,2.00918,5609645.0
2006-03-13 18:12:00,2.00913,2.00921,2.00899,2.00901,21762405.0
2006-03-13 18:13:00,2.00921,2.00938,2.00921,2.00932,2193921.0
2006-03-13 18:14:00,2.0094,2.00962,2.00932,2.00962,4129636.0
2006-03-13 18:15:00,2.00956,2.01003,2.00956,2.01003,2250872.0
2006-03-13 18:16:00,2.00996,2.01004,2.00987,2.01002,8092973.0
2006-03-13 18:17:00,2.00989,2.00989,2.00963,2.00963,16216119.0
2006-03-13 18:18:00,2.00945,2.00971,2.00945,2.00971,5147120.0
2006-03-13 18:19:00,2.00985,2.01019,2.00985,2.01019,4460673.0
2006-03-13 18:20:00,2.01021,2.01041,2.01021,2.01041,2158858.0
2006-03-13 18:21:00,2.01039,2.01058,2.01039,2.0104,6422101.0
2006-03-13 18:22:00,2.01032,2.01032,2.00973,2.00973,11656286.0
2006-03-13 18:23:00,2.00997,2.0103,2.00997,2.0103,1658830.0
2006-03-13 18:24:00,2.01028,2.01047,2.01028,2.01047,29062848.0
2006-03-13 18:25:00,2.0104,2.01049,2.01038,2.01038,464453.0
2006-03-13 18:26:00,2.01023,2.01038,2.01023,2.01024,2024367.0
2006-03-13 18:27:00,2.01028,2.01035,2.01021,2.01021,6602612.0
2006-03-13 18:28:00,2.01022,2.0104,2.01022,2.0104,2909087.0
2006-03-13 18:29:00,2.01025,2.01054,2.00991,2.01054,9167477.0
2006-03-13 18:30:00,2.01072,2.01101,2.0107,2.01101,16643523.0
2006-03-13 18:31:00,2.01106,2.01118,2.011,2.01108,4495859.0
2006-03-13 18:32:00,2.01105,2.01127,2.01095,2.01127,11528707.0
2006-03-13 18:33:00,2.01145,2.01179,2.01123,2.01123,11004122.0
2006-03-13 18:34:00,2.0114,2.0114,2.01129,2.0113,13637610.0
2006-03-13 18:35:00,2.01124,2.01124,2.01097,2.01097,17093277.0
2006-03-13 18:36:00,2.01072,2.01111,2.01072,2.01076,1903831.0
2006-03-13 18:37:00,2.01055,2.0106,2.01033,2.01046,4596741.0
2006-03-13 18:38:00,2.01023,2.01039,2.01006,2.01006,1682700.0
2006-03-13 18:39:00,2.00987,2.01009,2.00985,2.01009,6360696.0
2006-03-13 18:40:00,2.01026,2.01036,2.00992,2.01011,24608385.0
2006-03-13 18:41:00,2.01011,2.01011,2.00996,2.00996,5412080.0
2006-03-13 18:42:00,2.00993,2.00993,2.00957,2.00957,20597292.0
2006-03-13 18:43:00,2.00945,2.00959,2.0094,2.00941,3490604.0
2006-03-13 18:44:00,2.00952,2.00956,2.00947,2.00951,6675282.0
2006-03-13 18:45:00,2.00968,2.0097,2.00943,2.00963,1143228.0
2006-03-13 18:46:00,2.00971,2.00988,2.00971,2.00988,6515674.0
2006-03-13 18:47:00,2.0098,2.00993,2.0098,2.00991,1424560.0
2006-03-13 18:48:00,2.0098,2.01,2.0098,2.00988,2345722.0
2006-03-13 18:49:00,2.01001,2.01005,2.00982,2.01005,4829913.0
2006-03-13 18:50:00,2.01004,2.01029,2.01004,2.01016,5839687.0
2006-03-13 18:51:00,2.01037,2.01047,2.01036,2.01047,14755500.0
2006-03-13 18:52:00,2.01048,2.01053,2.0103,2.01039,9562842.0
2006-03-13 18:53:00,2.01025,2.01035,2.01022,2.01028,13647748.0
2006-03-13 18:54:00,2.01013,2.01024,2.01004,2.01011,2891976.0
2006-03-13 18:55:00,2.01013,2.01037,2.01013,2.01037,5402138.0
2006-03-13 18:56:00,2.01039,2.01044,2.01024,2.01037,5282470.0
2006-03-13 18:57:00,2.01054,2.01054,2.0101,2.01031,17629771.0
2006-03-13 18:58:00,2.01055,2.01064,2.01053,2.01053,11277058.0
2006-03-13 18:59:00,2.01034,2.01042,2.0101,2.0101,19598773.0
2006-03-13 19:00:00,2.01014,2.01023,2.01014,2.01023,434831.0
2006-03-13 19:01:00,2.01,2.01004,2.00994,2.00994,1760445.0
2006-03-13 19:02:00,2.01005,2.01011,2.01005,2.01006,3108718.0
2006-03-13 19:03:00,2.01002,2.01019,2.00933,2.00933,16837256.0
2006-03-13 19:04:00,2.0097,2.0098,2.0097,2.00976,3155805.0
2006-03-13 19:05:00,2.0097,2.00985,2.00967,2.00968,14306391.0
2006-03-13 19:06:00,2.00984,2.00984,2.00922,2.00926,10545853.0
2006-03-13 19:07:00,2.00913,2.00913,2.0089,2.00902,7980051.0
2006-03-13 19:08:00,2.00908,2.00908,2.00884,2.00902,4137654.0
2006-03-13 19:09:00,2.009,2.009,2.00881,2.0089,2009324.0
2006-03-13 19:10:00,2.009,2.009,2.00875,2.00875,1864984.0
2006-03-13 19:11:00,2.00867,2.00869,2.00861,2.00865,21780516.0
2006-03-13 19:12:00,2.00876,2.00879,2.00875,2.00878,1635034.0
2006-03-13 19:13:00,2.00878,2.00882,2.00866,2.00866,1568975.0
2006-03-13 19:14:00,2.00857,2.00875,2.00857,2.00866,3365677.0
2006-03-13 19:15:00,2.00848,2.00863,2.00845,2.0086,5862347.0
2006-03-13 19:16:00,2.00882,2.00898,2.00882,2.00898,2647244.0
2006-03-13 19:17:00,2.00923,2.0093,2.0091,2.0093,6737268.0
2006-03-13 19:18:00,2.00938,2.00938,2.00937,2.00937,3271832.0
2006-03-13 19:19:00,2.00937,2.00945,2.00923,2.00923,12818547.0
2006-03-13 19:20:00,2.0092,2.00937,2.0092,2.00937,12919437.0
2006-03-13 19:21:00,2.00935,2.00941,2.00882,2.00941,8989156.0
2006-03-13 19:22:00,2.00952,2.00971,2.00946,2.00971,7101317.0
2006-03-13 19:23:00,2.00966,2.00991,2.00966,2.00991,5628210.0
2006-03-13 19:24:00,2.00987,2.00996,2.00979,2.0099,8468789.0
2006-03-13 19:25:00,2.00988,2.00989,2.00984,2.00984,12322892.0
2006-03-13 19:26:00,2.00981,2.00981,2.00946,2.00947,11206737.0
2006-03-13 19:27:00,2.00958,2.01004,2.00958,2.01004,3552983.0
2006-03-13 19:28:00,2.01002,2.01007,2.00989,2.01007,15293187.0
2006-03-13 19:29:00,2.01011,2.01021,2.01008,2.01018,6115312.0
2006-03-13 19:30:00,2.01017,2.0103,2.01004,2.0103,2573188.0
2006-03-13 19:31:00,2.01046,2.01083,2.01046,2.01083,4423676.0
2006-03-13 19:32:00,2.01078,2.01078,2.01067,2.0107,8433009.0
2006-03-13 19:33:00,2.01065,2.0107,2.0105,2.0105,5765388.0
2006-03-13 19:34:00,2.0103,2.0104,2.0101,2.0104,8579555.0
2006-03-13 19:35:00,2.01054,2.01077,2.01054,2.01067,8228115.0
2006-03-13 19:36:00,2.01058,2.01077,2.01058,2.01062,14606343.0
2006-03-13 19:37:00,2.01068,2.01073,2.01046,2.01073,4067375.0
2006-03-13 19:38:00,2.01074,2.01092,2.01074,2.01092,6924333.0
2006-03-13 19:39:00,2.01087,2.01087,2.01045,2.0106,10702124.0
2006-03-13 19:40:00,2.01076,2.01097,2.01076,2.01082,6835541.0
2006-03-13 19:41:00,2.0108,2.01084,2.01062,2.01062,13132097.0
2006-03-13 19:42:00,2.01054,2.01057,2.01029,2.01029,11175968.0
2006-03-13 19:43:00,2.0101,2.0102,2.01009,2.01009,282687.0
2006-03-13 19:44:00,2.01014,2.01019,2.01006,2.01006,6039421.0
2006-03-13 19:45:00,2.01,2.01,2.00955,2.00955,1618771.0
2006-03-13 19:46:00,2.00964,2.00964,2.0094,2.0095,5042066.0
2006-03-13 19:47:00,2.00905,2.00939,2.00905,2.00931,3782216.0
2006-03-13 19:48:00,2.00928,2.00928,2.00895,2.00895,4246214.0
2006-03-13 19:49:00,2.00905,2.00905,2.0089,2.0089,2309127.0
2006-03-13 19:50:00,2.00881,2.00881,2.00852,2.00852,4077086.0
2006-03-13 19:51:00,2.00859,2.00859,2.008,2.00828,14416916.0
2006-03-13 19:52:00,2.00827,2.00844,2.0082,2.00844,1924012.0
2006-03-13 19:53:00,2.00857,2.00857,2.00845,2.00845,1789715.0
2006-03-13 19:54:00,2.00839,2.00839,2.00817,2.00817,2335924.0
2006-03-13 19:55:00,2.00813,2.00822,2.00788,2.00788,2450189.0
2006-03-13 19:56:00,2.00782,2.00782,2.00696,2.00696,5137237.0
2006-03-13 19:57:00,2.00682,2.00682,2.00676,2.00676,730014.0
2006-03-13 19:58:00,2.00659,2.00664,2.00592,2.00611,10361706.0
2006-03-13 19:59:00,2.00595,2.00612,2.00595,2.00596,8800151.0
2006-03-13 20:00:00,2.00596,2.00607,2.00592,2.00596,16409530.0
2006-03-13 20:01:00,2.00596,2.00601,2.00576,2.00581,17068729.0
2006-03-13 20:02:00,2.00582,2.00612,2.00582,2.00612,465366.0
2006-03-13 20:03:00,2.00608,2.00608,2.00574,2.00601,3564932.0
2006-03-13 20:04:00,2.00594,2.0061,2.0059,2.0061,3520990.0
2006-03-13 20:05:00,2.0061,2.00623,2.00604,2.0061,2769803.0
2006-03-13 20:06:00,2.00592,2.00592,2.00563,2.00563,2113011.0
2006-03-13 20:07:00,2.00576,2.00586,2.00576,2.00586,5396701.0
2006-03-13 20:08:00,2.00578,2.00604,2.00578,2.00604,5384148.0
2006-03-13 20:09:00,2.00618,2.00618,2.00605,2.00613,3584947.0
2006-03-13 20:10:00,2.00608,2.00613,2.00586,2.00613,15461468.0
2006-03-13 20:11:00,2.00609,2.0062,2.00609,2.0061,2504482.0
2006-03-13 20:12:00,2.00638,2.00653,2.00638,2.00653,197020.0
2006-03-13 20:13:00,2.00664,2.00667,2.00661,2.00667,2254957.0
2006-03-13 20:14:00,2.00664,2.00684,2.00655,2.00684,11647144.0
2006-03-13 20:15:00,2.00685,2.00707,2.00685,2.00694,4841457.0
2006-03-13 20:16:00,2.00682,2.00682,2.00667,2.00671,21686142.0
2006-03-13 20:17:00,2.00664,2.00664,2.0064,2.0064,644094.0
2006-03-13 20:18:00,2.00654,2.00691,2.00654,2.00691,8352749.0
2006-03-13 20:19:00,2.00692,2.00706,2.0069,2.00706,1079367.0
2006-03-13 20:20:00,2.00714,2.00726,2.00714,2.00724,4955271.0
2006-03-13 20:21:00,2.00738,2.00751,2.00703,2.00751,4586020.0
2006-03-13 20:22:00,2.00746,2.00746,2.00729,2.00729,370567.0
2006-03-13 20:23:00,2.00697,2.00698,2.00688,2.00688,2389701.0
2006-03-13 20:24:00,2.00691,2.00691,2.00681,2.00681,959025.0
2006-03-13 20:25:00,2.0066,2.0066,2.00636,2.00636,1448097.0
2006-03-13 20:26:00,2.00627,2.00627,2.00582,2.00582,889242.0
2006-03-13 20:27:00,2.00572,2.00607,2.00572,2.00607,345254.0
2006-03-13 20:28:00,2.00604,2.00604,2.00585,2.00585,1538212.0
2006-03-13 20:29:00,2.00583,2.00584,2.00559,2.00561,8886530.0
2006-03-13 20:30:00,2.00566,2.00631,2.00554,2.00631,1635237.0
2006-03-13 20:31:00,2.00627,2.00633,2.00614,2.00633,1233183.0
2006-03-13 20:32:00,2.00636,2.00651,2.00628,2.00651,2638057.0
2006-03-13 20:33:00,2.0066,2.00665,2.00659,2.00659,12263139.0
2006-03-13 20:34:00,2.00677,2.00679,2.00656,2.00673,7207095.0
2006-03-13 20:35:00,2.0067,2.0067,2.00633,2.00633,627308.0
2006-03-13 20:36:00,2.00619,2.00623,2.00619,2.00619,507110.0
2006-03-13 20:37:00,2.00636,2.00637,2.00626,2.00626,3154321.0
2006-03-13 20:38:00,2.00628,2.00633,2.00628,2.00631,854593.0
2006-03-13 20:39:00,2.00629,2.00629,2.00584,2.00584,13403039.0
2006-03-13 20:40:00,2.0058,2.0058,2.00565,2.00574,3097119.0
2006-03-13 20:41:00,2.00571,2.00595,2.00557,2.00595,4591743.0
2006-03-13 20:42:00,2.00591,2.00598,2.00591,2.00598,330900.0
2006-03-13 20:43:00,2.00599,2.00611,2.00571,2.00571,9451000.0
2006-03-13 20:44:00,2.00598,2.00639,2.0058,2.00637,5671075.0
2006-03-13 20:45:00,2.00627,2.00627,2.00621,2.00627,10307006.0
2006-03-13 20:47:00,2.00619,2.00619,2.00596,2.00596,39720.0
2006-03-13 20:48:00,2.00615,2.00625,2.00593,2.00623,1348029.0
2006-03-13 20:49:00,2.0062,2.0062,2.0061,2.00618,2365276.0
2006-03-13 20:50:00,2.0062,2.00648,2.00609,2.00609,10785642.0
2006-03-13 20:51:00,2.00619,2.00619,2.00584,2.00603,5618930.0
2006-03-13 20:52:00,2.00603,2.00603,2.00554,2.00554,672669.0
2006-03-13 20:53:00,2.00544,2.00565,2.00544,2.00554,9721648.0
2006-03-13 20:54:00,2.00564,2.00571,2.00546,2.00546,12907609.0
2006-03-13 20:55:00,2.00545,2.00545,2.00514,2.00514,7470074.0
2006-03-13 20:56:00,2.00508,2.00523,2.0049,2.00523,5025119.0
2006-03-13 20:57:00,2.00529,2.00538,2.00529,2.00538,96597.0
2006-03-13 20:58:00,2.00543,2.00553,2.00543,2.0055,16964694.0
2006-03-13 20:59:00,2.00556,2.00574,2.00556,2.00574,2157258.0
2006-03-13 21:00:00,2.00566,2.00571,2.0055,2.00559,1426617.0
2006-03-13 21:01:00,2.00545,2.00565,2.00545,2.00565,15425641.0
2006-03-13 21:02:00,2.0056,2.0056,2.00546,2.00547,2446531.0
2006-03-13 21:03:00,2.00561,2.00561,2.00541,2.00541,27564783.0
2006-03-13 21:04:00,2.00544,2.00552,2.00535,2.00552,8097991.0
2006-03-13 21:05:00,2.00545,2.00549,2.00545,2.00545,8256720.0
2006-03-13 21:06:00,2.00523,2.00528,2.00513,2.00513,5191105.0
2006-03-13 21:07:00,2.00484,2.0051,2.00484,2.00509,11547575.0
2006-03-13 21:08:00,2.00485,2.00504,2.00485,2.00504,6455408.0
2006-03-13 21:10:00,2.00503,2.00512,2.00498,2.00512,714112.0
2006-03-13 21:11:00,2.00517,2.00532,2.00517,2.00519,1375158.0
2006-03-13 21:12:00,2.0052,2.00537,2.00517,2.00537,6962987.0
2006-03-13 21:13:00,2.0054,2.0054,2.00532,2.00534,1318414.0
2006-03-13 21:14:00,2.00526,2.00543,2.00519,2.00537,3749062.0
2006-03-13 21:15:00,2.00548,2.00569,2.00548,2.00569,2222007.0
2006-03-13 21:16:00,2.00563,2.00569,2.00561,2.00567,11763886.0
2006-03-13 21:17:00,2.00561,2.00572,2.00561,2.00567,2178089.0
2006-03-13 21:18:00,2.00578,2.00607,2.00578,2.00607,1291433.0
2006-03-13 21:19:00,2.00608,2.00615,2.00602,2.00605,815310.0
2006-03-13 21:20:00,2.00623,2.00651,2.00623,2.00641,8568110.0
2006-03-13 21:21:00,2.00635,2.00637,2.00623,2.00623,1529659.0
2006-03-13 21:22:00,2.00618,2.00618,2.00603,2.00609,10794739.0
2006-03-13 21:23:00,2.00609,2.00638,2.00592,2.00638,13558311.0
2006-03-13 21:24:00,2.00633,2.00649,2.00618,2.00649,697075.0
2006-03-13 21:25:00,2.00652,2.00671,2.00643,2.00661,4501362.0
2006-03-13 21:26:00,2.00674,2.00697,2.00667,2.00683,9335967.0
2006-03-13 21:27:00,2.007,2.00742,2.007,2.00742,8395606.0
2006-03-13 21:28:00,2.00755,2.00784,2.00755,2.00767,2226296.0
2006-03-13 21:29:00,2.0077,2.0077,2.00733,2.00736,9123105.0
2006-03-13 21:30:00,2.00725,2.00731,2.0072,2.0072,7652669.0
2006-03-13 21:31:00,2.00711,2.00711,2.00699,2.00706,890717.0
2006-03-13 21:32:00,2.00693,2.00693,2.00665,2.00671,3042994.0
2006-03-13 21:33:00,2.00676,2.00694,2.00676,2.00694,2197047.0
2006-03-13 21:34:00,2.00691,2.00691,2.00672,2.00684,4326301.0
2006-03-13 21:35:00,2.00681,2.00681,2.0067,2.00672,3585769.0
2006-03-13 21:37:00,2.00671,2.00693,2.00669,2.00693,693227.0
2006-03-13 21:38:00,2.00696,2.00696,2.00684,2.00694,13621411.0
2006-03-13 21:39:00,2.00685,2.00685,2.00662,2.00674,818627.0
2006-03-13 21:40:00,2.00671,2.00676,2.00664,2.0067,18475914.0
2006-03-13 21:41:00,2.00651,2.00651,2.00631,2.00633,14972393.0
2006-03-13 21:42:00,2.00632,2.00649,2.00632,2.00649,467857.0
2006-03-13 21:43:00,2.00647,2.00657,2.00636,2.00657,960199.0
2006-03-13 21:45:00,2.00653,2.00653,2.00643,2.00643,8289398.0
2006-03-13 21:46:00,2.0063,2.0063,2.00581,2.00581,6600097.0
2006-03-13 21:47:00,2.00592,2.00592,2.00577,2.00578,2661388.0
2006-03-13 21:48:00,2.00577,2.00577,2.00547,2.00547,4336111.0
2006-03-13 21:49:00,2.00531,2.00553,2.00521,2.00521,2527526.0
2006-03-13 21:50:00,2.00485,2.00549,2.00485,2.00549,5662772.0
2006-03-13 21:51:00,2.00543,2.00543,2.00526,2.00526,2907414.0
2006-03-13 21:52:00,2.0053,2.0053,2.0052,2.0052,5424071.0
2006-03-13 21:54:00,2.00497,2.00511,2.00497,2.00511,160646.0
2006-03-13 21:55:00,2.00509,2.00509,2.00488,2.00501,10921200.0
2006-03-13 21:56:00,2.00503,2.00507,2.00503,2.00507,9147706.0
2006-03-13 21:57:00,2.00507,2.00507,2.00483,2.00483,8587971.0
2006-03-13 21:58:00,2.00494,2.00503,2.00485,2.00489,1714856.0
2006-03-13 21:59:00,2.00495,2.00501,2.00475,2.00475,3769832.0
2006-03-13 22:00:00,2.00454,2.00454,2.00424,2.00444,3251933.0
2006-03-13 22:01:00,2.00447,2.00452,2.00438,2.00438,813219.0
2006-03-13 22:02:00,2.00435,2.00435,2.00403,2.00414,3772583.0
2006-03-13 22:03:00,2.00407,2.00407,2.00397,2.00397,329072.0
2006-03-13 22:04:00,2.00395,2.00396,2.00356,2.00389,17012875.0
2006-03-13 22:05:00,2.00383,2.00397,2.00381,2.00397,4489397.0
2006-03-13 22:06:00,2.00399,2.004,2.00379,2.004,2766413.0
2006-03-13 22:07:00,2.00401,2.00401,2.00377,2.00385,1819143.0
2006-03-13 22:08:00,2.00375,2.00386,2.00368,2.00386,738262.0
2006-03-13 22:09:00,2.00387,2.00395,2.00387,2.00395,72123.0
2006-03-13 22:11:00,2.00401,2.00427,2.00393,2.00393,4373730.0
2006-03-13 22:12:00,2.00403,2.00403,2.00356,2.00377,7816481.0
2006-03-13 22:13:00,2.00382,2.00382,2.00365,2.00365,428724.0
2006-03-13 22:14:00,2.0037,2.0037,2.00329,2.00336,18131159.0
2006-03-13 22:15:00,2.00344,2.00353,2.00333,2.00336,8946986.0
2006-03-13 22:16:00,2.00339,2.00351,2.00339,2.00344,3045187.0
2006-03-13 22:17:00,2.0035,2.0036,2.00349,2.00349,6301315.0
2006-03-13 22:18:00,2.00365,2.00386,2.00327,2.00386,4538599.0
2006-03-13 22:19:00,2.0038,2.00394,2.0038,2.00394,485506.0
2006-03-13 22:20:00,2.00385,2.00402,2.00378,2.004,1225230.0
2006-03-13 22:21:00,2.00399,2.00399,2.00398,2.00398,587394.0
2006-03-13 22:22:00,2.00408,2.00428,2.00404,2.00428,8300333.0
2006-03-13 22:23:00,2.00431,2.00447,2.00415,2.00415,3252724.0
2006-03-13 22:24:00,2.00438,2.00449,2.00395,2.00449,737421.0
2006-03-13 22:25:00,2.00455,2.00465,2.00418,2.00465,10008450.0
2006-03-13 22:26:00,2.0047,2.00474,2.0047,2.0047,1927143.0
2006-03-13 22:27:00,2.00467,2.00484,2.00466,2.00484,3535152.0
2006-03-13 22:28:00,2.0048,2.00483,2.0048,2.00483,252268.0
2006-03-13 22:29:00,2.00486,2.00489,2.00467,2.00467,7683054.0
2006-03-13 22:30:00,2.0047,2.00471,2.00458,2.00465,1748750.0
2006-03-13 22:31:00,2.00466,2.00472,2.00465,2.00466,1274194.0
2006-03-13 22:33:00,2.00474,2.00477,2.00474,2.00477,116459.0
2006-03-13 22:34:00,2.00478,2.00497,2.00478,2.00497,23986386.0
2006-03-13 22:35:00,2.00492,2.00492,2.00459,2.00463,3338660.0
2006-03-13 22:36:00,2.0044,2.0044,2.00424,2.00427,3200059.0
2006-03-13 22:37:00,2.00446,2.00459,2.00446,2.00457,4767606.0
2006-03-13 22:38:00,2.00455,2.00465,2.00432,2.00465,4462923.0
2006-03-13 22:39:00,2.0047,2.00482,2.0047,2.00473,1347684.0
2006-03-13 22:40:00,2.00451,2.00459,2.00404,2.00404,15286872.0
2006-03-13 22:42:00,2.00446,2.00477,2.00427,2.00477,5485141.0
2006-03-13 22:43:00,2.00464,2.00483,2.00464,2.00483,1371255.0
2006-03-13 22:44:00,2.00493,2.00505,2.00493,2.00505,661717.0
2006-03-13 22:45:00,2.0052,2.0052,2.00495,2.00502,8983980.0
2006-03-13 22:47:00,2.00503,2.00505,2.0049,2.0049,4865902.0
2006-03-13 22:48:00,2.00489,2.0049,2.00471,2.00471,7680820.0
2006-03-13 22:49:00,2.00476,2.00491,2.00476,2.00484,2172515.0
2006-03-13 22:50:00,2.00486,2.00512,2.00486,2.00512,3767848.0
2006-03-13 22:51:00,2.00516,2.00516,2.00485,2.00485,1819658.0
2006-03-13 22:52:00,2.00478,2.00478,2.00428,2.00429,5592482.0
2006-03-13 22:53:00,2.00408,2.00428,2.00367,2.00428,23311260.0
2006-03-13 22:55:00,2.00415,2.00424,2.00415,2.00424,3436489.0
2006-03-13 22:56:00,2.0045,2.0045,2.00433,2.00435,6229046.0
2006-03-13 22:57:00,2.00432,2.00432,2.00411,2.00411,7661476.0
2006-03-13 22:58:00,2.00418,2.00434,2.00418,2.0043,6354131.0
2006-03-13 23:00:00,2.00439,2.00443,2.00398,2.00443,8954796.0
2006-03-13 23:01:00,2.00426,2.00434,2.00426,2.00434,4549043.0
2006-03-13 23:02:00,2.00421,2.00443,2.00421,2.00443,564664.0
2006-03-13 23:03:00,2.00436,2.00436,2.00419,2.00424,5267944.0
2006-03-13 23:04:00,2.00422,2.00422,2.00407,2.00407,6746428.0
2006-03-13 23:05:00,2.00415,2.0046,2.00411,2.0046,7809539.0
2006-03-13 23:06:00,2.00469,2.00469,2.00468,2.00468,203129.0
2006-03-13 23:07:00,2.00473,2.00473,2.00454,2.00464,7086333.0
2006-03-13 23:08:00,2.00455,2.00455,2.00439,2.00439,4818484.0
2006-03-13 23:09:00,2.00438,2.00438,2.00437,2.00437,978800.0
2006-03-13 23:10:00,2.00431,2.00459,2.00431,2.00459,812933.0
2006-03-13 23:11:00,2.00463,2.00463,2.00442,2.00442,648092.0
2006-03-13 23:12:00,2.00442,2.00469,2.00435,2.00469,3430061.0
2006-03-13 23:13:00,2.0046,2.0046,2.00421,2.00421,15469035.0
2006-03-13 23:14:00,2.00426,2.00461,2.00426,2.00461,1824177.0
2006-03-13 23:15:00,2.00467,2.00501,2.00439,2.00501,5224673.0
2006-03-13 23:16:00,2.00506,2.0051,2.00497,2.0051,5311309.0
2006-03-13 23:17:00,2.00518,2.00533,2.00514,2.00533,200118.0
2006-03-13 23:18:00,2.00527,2.00527,2.0051,2.0051,661089.0
2006-03-13 23:19:00,2.00524,2.00524,2.005,2.005,12208899.0
2006-03-13 23:20:00,2.00494,2.00515,2.00494,2.00513,1918558.0
2006-03-13 23:21:00,2.00523,2.00523,2.00516,2.00516,1028359.0
2006-03-13 23:22:00,2.00511,2.00511,2.00487,2.00504,5239114.0
2006-03-13 23:23:00,2.00496,2.00542,2.00496,2.00542,4359549.0
2006-03-13 23:24:00,2.00546,2.00548,2.00544,2.00544,665852.0
2006-03-13 23:25:00,2.00529,2.00546,2.00529,2.00542,12940086.0
2006-03-13 23:26:00,2.00555,2.0056,2.00555,2.0056,733465.0
2006-03-13 23:27:00,2.0055,2.00568,2.0055,2.00568,1074349.0
2006-03-13 23:28:00,2.00564,2.00564,2.00545,2.00545,1954958.0
2006-03-13 23:30:00,2.00539,2.00561,2.00498,2.00561,9035900.0
2006-03-13 23:31:00,2.00553,2.00571,2.00553,2.00564,2578202.0
2006-03-13 23:32:00,2.00567,2.00581,2.00567,2.00578,13299417.0
2006-03-13 23:33:00,2.00578,2.00578,2.00565,2.00565,2518637.0
2006-03-13 23:34:00,2.00556,2.00556,2.00528,2.00528,5074486.0
2006-03-13 23:36:00,2.00526,2.00528,2.00511,2.00525,13077964.0
2006-03-13 23:37:00,2.00526,2.0053,2.00501,2.00517,2362489.0
2006-03-13 23:38:00,2.00518,2.00526,2.00505,2.00507,5363738.0
2006-03-13 23:39:00,2.00508,2.00517,2.00508,2.00517,7027696.0
2006-03-13 23:40:00,2.00519,2.00519,2.00494,2.00513,5807166.0
2006-03-13 23:41:00,2.00494,2.00546,2.00494,2.00546,1076295.0
2006-03-13 23:42:00,2.0055,2.00555,2.00544,2.00555,8284021.0
2006-03-13 23:43:00,2.00554,2.00558,2.00543,2.00543,639537.0
2006-03-13 23:46:00,2.00547,2.00571,2.00547,2.00571,4473606.0
2006-03-13 23:47:00,2.00583,2.00606,2.00583,2.00603,3557391.0
2006-03-13 23:48:00,2.00583,2.00605,2.00577,2.00605,8660234.0
2006-03-13 23:49:00,2.00599,2.00616,2.0059,2.0059,508212.0
2006-03-13 23:50:00,2.00585,2.00589,2.00582,2.00587,11035810.0
2006-03-13 23:51:00,2.00592,2.00598,2.00585,2.00598,294511.0
2006-03-13 23:52:00,2.00602,2.00602,2.00597,2.00597,113678.0
2006-03-13 23:53:00,2.00617,2.00625,2.00574,2.00612,8588918.0
2006-03-13 23:54:00,2.00639,2.00657,2.00639,2.00657,1631492.0
2006-03-13 23:55:00,2.00653,2.00653,2.00623,2.00623,2683659.0
2006-03-13 23:56:00,2.0063,2.0063,2.0061,2.0061,2266774.0
2006-03-13 23:57:00,2.00595,2.00604,2.00583,2.0059,1789554.0
2006-03-13 23:58:00,2.00587,2.00587,2.00569,2.00569,3317971.0
2006-03-13 23:59:00,2.00563,2.00563,2.00551,2.00555,5247606.0
2006-03-14 00:27:00,2.00537,2.00549,2.00537,2.00549,629412.0
2006-03-14 00:28:00,2.00538,2.00538,2.00528,2.00528,2784066.0
2006-03-14 00:29:00,2.00525,2.00525,2.00484,2.00484,8458029.0
2006-03-14 00:30:00,2.00492,2.00502,2.00492,2.00502,7082299.0
2006-03-14 00:31:00,2.00518,2.00561,2.00504,2.00561,6799798.0
2006-03-14 00:32:00,2.00563,2.00569,2.00563,2.00569,1004930.0
2006-03-14 00:33:00,2.00572,2.00578,2.00571,2.00571,1535987.0
2006-03-14 00:34:00,2.00579,2.00631,2.00565,2.00627,10337334.0
2006-03-14 00:36:00,2.00634,2.00645,2.00631,2.00645,24377545.0
2006-03-14 00:38:00,2.0066,2.0066,2.00643,2.00643,3215624.0
2006-03-14 00:39:00,2.00633,2.00654,2.00629,2.00654,2355524.0
2006-03-14 00:40:00,2.0066,2.00681,2.00646,2.00646,4352922.0
2006-03-14 00:41:00,2.00628,2.00637,2.00625,2.00625,13307606.0
2006-03-14 00:42:00,2.00627,2.00627,2.00616,2.00616,382524.0
2006-03-14 00:43:00,2.00603,2.00615,2.00595,2.00596,5840192.0
2006-03-14 00:44:00,2.00599,2.00607,2.0059,2.00604,4290979.0
2006-03-14 00:45:00,2.006,2.00605,2.00598,2.00598,6093597.0
2006-03-14 00:46:00,2.00608,2.00614,2.00608,2.00614,22206.0
2006-03-14 00:48:00,2.00612,2.00612,2.00612,2.00612,1873505.0
2006-03-14 00:49:00,2.00617,2.00624,2.00606,2.00615,1811979.0
2006-03-14 00:50:00,2.00603,2.00616,2.00603,2.00616,14526403.0
2006-03-14 00:51:00,2.00604,2.00616,2.00571,2.00613,13228652.0
2006-03-14 00:52:00,2.0062,2.00623,2.00597,2.00597,1458270.0
2006-03-14 00:55:00,2.00604,2.00604,2.00596,2.00596,8559136.0
2006-03-14 00:56:00,2.00593,2.00607,2.00592,2.00606,3356338.0
2006-03-14 00:57:00,2.00609,2.00609,2.00605,2.00607,841608.0
2006-03-14 01:01:00,2.00614,2.00615,2.00601,2.00601,561658.0
2006-03-14 01:02:00,2.00598,2.00609,2.00594,2.00607,7627904.0
2006-03-14 01:03:00,2.00606,2.00606,2.0059,2.00594,1954693.0
2006-03-14 01:08:00,2.00597,2.00617,2.00593,2.00617,363777.0
2006-03-14 01:09:00,2.00618,2.0062,2.00607,2.00607,6518567.0
2006-03-14 01:10:00,2.00591,2.00591,2.00576,2.00576,2234082.0
2006-03-14 01:11:00,2.00574,2.00574,2.00569,2.00569,6043214.0
2006-03-14 01:12:00,2.00566,2.00566,2.00547,2.00559,3842023.0
2006-03-14 01:13:00,2.00553,2.00587,2.00553,2.00587,1289359.0
2006-03-14 01:14:00,2.00568,2.00568,2.00528,2.00528,5789977.0
2006-03-14 01:15:00,2.0054,2.0054,2.00518,2.00518,3391671.0
2006-03-14 01:16:00,2.00509,2.00509,2.00495,2.00495,1072016.0
2006-03-14 01:17:00,2.00496,2.00515,2.00491,2.00515,3839720.0
2006-03-14 01:18:00,2.00508,2.00524,2.00497,2.00516,1546193.0
2006-03-14 01:19:00,2.00518,2.00518,2.00489,2.00489,3945843.0
2006-03-14 01:20:00,2.00494,2.00494,2.00457,2.0049,4181125.0
2006-03-14 01:21:00,2.00492,2.0054,2.00481,2.00515,2649698.0
2006-03-14 01:22:00,2.00542,2.00551,2.00537,2.00537,7860316.0
2006-03-14 01:23:00,2.00556,2.00575,2.00556,2.00575,257529.0
2006-03-14 01:24:00,2.00579,2.00586,2.00579,2.00586,824078.0
2006-03-14 01:25:00,2.00595,2.00621,2.00595,2.00621,4420316.0
2006-03-14 01:26:00,2.00627,2.00652,2.00627,2.00652,746106.0
2006-03-14 01:27:00,2.00657,2.00737,2.00657,2.00737,1568265.0
2006-03-14 01:28:00,2.00745,2.00759,2.00745,2.00759,5129353.0
2006-03-14 01:29:00,2.00774,2.008,2.00774,2.00799,2939409.0
2006-03-14 01:30:00,2.00786,2.00802,2.00786,2.00788,4271152.0
2006-03-14 01:31:00,2.00816,2.00848,2.00816,2.00848,6487857.0
2006-03-14 01:32:00,2.00854,2.00877,2.00854,2.00875,5334630.0
2006-03-14 01:33:00,2.00881,2.00889,2.00874,2.00889,5993880.0
2006-03-14 01:34:00,2.00889,2.00917,2.0088,2.00917,1802047.0
2006-03-14 01:35:00,2.00906,2.00906,2.00886,2.00886,5776883.0
2006-03-14 01:36:00,2.0088,2.00891,2.0087,2.0087,7979854.0
2006-03-14 01:37:00,2.0087,2.0087,2.00862,2.00867,5441143.0
2006-03-14 01:38:00,2.00826,2.00865,2.00826,2.00831,13615481.0
2006-03-14 01:39:00,2.00833,2.00833,2.00824,2.00824,1644142.0
2006-03-14 01:40:00,2.00825,2.00849,2.00824,2.00849,527230.0
2006-03-14 01:41:00,2.00859,2.00873,2.00859,2.00867,2924807.0
2006-03-14 01:42:00,2.00863,2.00863,2.00844,2.00844,37189.0
2006-03-14 01:43:00,2.00849,2.00865,2.0084,2.00865,7143962.0
2006-03-14 01:44:00,2.00876,2.00899,2.00876,2.00898,225343.0
2006-03-14 01:45:00,2.00891,2.00895,2.00882,2.00895,1006542.0
2006-03-14 01:46:00,2.00888,2.00888,2.00882,2.00882,2157045.0
2006-03-14 01:47:00,2.00877,2.00882,2.00874,2.00874,6083439.0
2006-03-14 01:48:00,2.00858,2.00886,2.00858,2.00868,3388482.0
2006-03-14 01:49:00,2.00879,2.00879,2.00831,2.00859,11389374.0
2006-03-14 01:50:00,2.00862,2.00867,2.00852,2.00862,5139409.0
2006-03-14 01:51:00,2.00861,2.00889,2.00861,2.00889,19214276.0
2006-03-14 01:52:00,2.00865,2.0089,2.00865,2.0089,20189958.0
2006-03-14 01:53:00,2.00892,2.00892,2.00879,2.00879,11731578.0
2006-03-14 01:54:00,2.00864,2.00864,2.00847,2.00847,14586062.0
2006-03-14 01:55:00,2.00846,2.00857,2.00846,2.00854,10649955.0
2006-03-14 01:56:00,2.0086,2.00869,2.0085,2.0085,11377981.0
2006-03-14 01:59:00,2.00845,2.0085,2.00836,2.0085,3620442.0
2006-03-14 02:00:00,2.00841,2.0087,2.00841,2.0087,3699234.0
2006-03-14 02:01:00,2.00856,2.00862,2.00849,2.00849,2599114.0
2006-03-14 02:02:00,2.00839,2.00872,2.00839,2.00872,20689005.0
2006-03-14 02:03:00,2.00874,2.00886,2.00848,2.00848,11254186.0
2006-03-14 02:04:00,2.00837,2.00857,2.00808,2.00857,10427843.0
2006-03-14 02:05:00,2.00858,2.00858,2.00843,2.00843,13697119.0
2006-03-14 02:06:00,2.00852,2.00859,2.00852,2.00859,12216575.0
2006-03-14 02:07:00,2.00853,2.00934,2.00853,2.00934,1147779.0
2006-03-14 02:08:00,2.00926,2.00926,2.00874,2.00874,11934008.0
2006-03-14 02:09:00,2.00871,2.00871,2.00783,2.00785,5204992.0
2006-03-14 02:10:00,2.00781,2.00798,2.00744,2.00785,10469137.0
2006-03-14 02:11:00,2.0077,2.00784,2.00747,2.00747,3123312.0
2006-03-14 02:12:00,2.00761,2.00761,2.00744,2.00744,5585749.0
2006-03-14 02:13:00,2.00742,2.00773,2.00742,2.00773,1527633.0
2006-03-14 02:14:00,2.00771,2.00851,2.00771,2.00851,5088440.0
2006-03-14 02:18:00,2.00854,2.00865,2.00854,2.00865,455662.0
2006-03-14 02:19:00,2.00858,2.00858,2.0082,2.0082,479474.0
2006-03-14 02:20:00,2.00813,2.00813,2.00756,2.00764,1547427.0
2006-03-14 02:21:00,2.00757,2.00795,2.00747,2.00747,13980786.0
2006-03-14 02:22:00,2.00782,2.00782,2.0076,2.00762,5543700.0
2006-03-14 02:23:00,2.00754,2.00773,2.00754,2.00762,7770819.0
2006-03-14 02:24:00,2.00767,2.00767,2.00732,2.00732,5763052.0
2006-03-14 02:25:00,2.00726,2.00772,2.00726,2.00772,1341269.0
2006-03-14 02:27:00,2.00745,2.00765,2.00745,2.00765,3760116.0
2006-03-14 02:28:00,2.00756,2.00756,2.00727,2.00727,6298889.0
2006-03-14 02:29:00,2.00708,2.00736,2.00708,2.00721,4416451.0
2006-03-14 02:30:00,2.00738,2.00765,2.00732,2.00765,1866283.0
2006-03-14 02:31:00,2.00737,2.00751,2.00737,2.00751,8960494.0
2006-03-14 02:32:00,2.00762,2.00805,2.00752,2.00805,5610182.0
2006-03-14 02:33:00,2.00743,2.00743,2.00712,2.00735,744987.0
2006-03-14 02:34:00,2.00738,2.00738,2.00712,2.00712,4401391.0
2006-03-14 02:35:00,2.00725,2.00738,2.00715,2.00738,798990.0
2006-03-14 02:36:00,2.00752,2.00772,2.00752,2.00772,253424.0
2006-03-14 02:37:00,2.0077,2.00781,2.00755,2.00755,7964007.0
2006-03-14 02:38:00,2.00731,2.00851,2.00731,2.00851,2577527.0
2006-03-14 02:39:00,2.00852,2.0089,2.00845,2.0089,4311326.0
2006-03-14 02:40:00,2.00905,2.00933,2.00901,2.00933,4361975.0
2006-03-14 02:41:00,2.00961,2.00961,2.00929,2.00939,6808021.0
2006-03-14 02:42:00,2.00983,2.00991,2.00967,2.00979,3757064.0
2006-03-14 02:43:00,2.00988,2.00988,2.00966,2.00966,1138263.0
2006-03-14 02:44:00,2.00938,2.00938,2.00919,2.00919,224787.0
2006-03-14 02:45:00,2.00917,2.00967,2.00917,2.00967,5640504.0
2006-03-14 02:46:00,2.00952,2.00952,2.00932,2.00939,1645709.0
2006-03-14 02:47:00,2.00948,2.00959,2.00946,2.0095,4065203.0
2006-03-14 02:48:00,2.00944,2.00944,2.00923,2.00923,6007769.0
2006-03-14 02:49:00,2.00927,2.00927,2.00906,2.00906,2229178.0
2006-03-14 02:50:00,2.00922,2.00926,2.00904,2.0091,6466833.0
2006-03-14 02:51:00,2.00909,2.00909,2.00892,2.00901,383932.0
2006-03-14 02:52:00,2.00915,2.00928,2.00901,2.00916,1314371.0
2006-03-14 02:53:00,2.00908,2.00946,2.00908,2.00946,269700.0
2006-03-14 02:54:00,2.0095,2.0099,2.0095,2.0099,11097292.0
2006-03-14 02:55:00,2.00988,2.01005,2.00981,2.00981,1109034.0
2006-03-14 02:56:00,2.00992,2.00992,2.00949,2.00949,2116844.0
2006-03-14 02:57:00,2.00944,2.00956,2.00933,2.00933,7357869.0
2006-03-14 02:58:00,2.00937,2.00949,2.00937,2.00937,527182.0
2006-03-14 02:59:00,2.00936,2.00947,2.00893,2.00894,2349663.0
2006-03-14 03:00:00,2.00895,2.00895,2.00878,2.00878,1828182.0
2006-03-14 03:01:00,2.0088,2.0088,2.00776,2.00815,2932165.0
2006-03-14 03:02:00,2.00816,2.00816,2.00798,2.00798,818923.0
2006-03-14 03:03:00,2.00793,2.00797,2.00775,2.00775,3157421.0
2006-03-14 03:04:00,2.00779,2.00794,2.00779,2.00794,7943513.0
2006-03-14 03:05:00,2.00781,2.00792,2.0078,2.0078,7199788.0
2006-03-14 03:06:00,2.00799,2.00807,2.00799,2.00807,2748093.0
2006-03-14 03:07:00,2.00805,2.00805,2.00805,2.00805,363672.0
2006-03-14 03:08:00,2.0079,2.00792,2.00737,2.0077,13971960.0
2006-03-14 03:09:00,2.00782,2.00782,2.00743,2.00743,533834.0
2006-03-14 03:10:00,2.00741,2.00758,2.00721,2.00721,1979873.0
2006-03-14 03:11:00,2.00693,2.00706,2.00693,2.00706,1800755.0
2006-03-14 03:12:00,2.0071,2.00718,2.00692,2.00718,3914165.0
2006-03-14 03:13:00,2.00716,2.00744,2.00716,2.00744,20589.0
2006-03-14 03:14:00,2.00751,2.00754,2.00744,2.00754,5772093.0
2006-03-14 03:15:00,2.00728,2.00728,2.00677,2.00697,4214692.0
2006-03-14 03:16:00,2.00646,2.00669,2.00625,2.00645,6353557.0
2006-03-14 03:17:00,2.00655,2.00655,2.00566,2.00566,406379.0
2006-03-14 03:18:00,2.00563,2.00585,2.00563,2.00585,12432366.0
2006-03-14 03:19:00,2.00578,2.00616,2.00578,2.00602,4584921.0
2006-03-14 03:20:00,2.00626,2.00626,2.00596,2.00596,2382206.0
2006-03-14 03:21:00,2.00603,2.00631,2.00603,2.00631,3526450.0
2006-03-14 03:22:00,2.00655,2.0066,2.00655,2.0066,1372570.0
2006-03-14 03:23:00,2.00663,2.00736,2.00663,2.00736,12545811.0
2006-03-14 03:24:00,2.00715,2.00727,2.00706,2.00706,1202222.0
2006-03-14 03:25:00,2.00727,2.00746,2.00703,2.00733,10857404.0
2006-03-14 03:26:00,2.00711,2.00713,2.00709,2.00709,1805426.0
2006-03-14 03:27:00,2.00716,2.00744,2.00716,2.00734,893950.0
2006-03-14 03:28:00,2.00742,2.00742,2.00665,2.00693,6940696.0
2006-03-14 03:29:00,2.00685,2.00698,2.00672,2.00672,6529269.0
2006-03-14 03:30:00,2.00676,2.00735,2.00676,2.00735,9066384.0
2006-03-14 03:31:00,2.00735,2.00735,2.00725,2.00733,2610959.0
2006-03-14 03:32:00,2.00753,2.00753,2.00723,2.00723,608186.0
2006-03-14 03:33:00,2.00723,2.0073,2.00721,2.00721,12821215.0
2006-03-14 03:34:00,2.00719,2.00759,2.00719,2.00759,14677846.0
2006-03-14 03:35:00,2.00715,2.00754,2.00713,2.00713,13988339.0
2006-03-14 03:36:00,2.00715,2.00761,2.00715,2.00761,13807824.0
2006-03-14 03:37:00,2.00718,2.00736,2.00714,2.00736,2520577.0
2006-03-14 03:38:00,2.00735,2.00747,2.00735,2.00747,271715.0
2006-03-14 03:39:00,2.00737,2.00757,2.00737,2.00757,2858966.0
2006-03-14 03:40:00,2.00747,2.0082,2.00747,2.0082,326790.0
2006-03-14 03:41:00,2.00822,2.00831,2.00804,2.00804,14205156.0
2006-03-14 03:43:00,2.00802,2.00848,2.00802,2.00848,4098424.0
2006-03-14 03:47:00,2.00822,2.00822,2.00805,2.00805,361587.0
2006-03-14 03:48:00,2.00796,2.00796,2.00793,2.00793,469684.0
2006-03-14 03:49:00,2.0079,2.00837,2.0079,2.00837,999387.0
2006-03-14 03:51:00,2.00793,2.00808,2.00793,2.00808,1111803.0
2006-03-14 03:52:00,2.00805,2.00848,2.00802,2.00848,2640387.0
2006-03-14 03:53:00,2.00845,2.00877,2.00828,2.00828,957484.0
2006-03-14 03:54:00,2.0083,2.0084,2.00826,2.00826,1649168.0
2006-03-14 03:57:00,2.00806,2.00829,2.00796,2.00812,7600569.0
2006-03-14 03:58:00,2.00809,2.0083,2.00791,2.0083,6259160.0
2006-03-14 04:00:00,2.0083,2.00832,2.00816,2.00832,5790143.0
2006-03-14 04:01:00,2.00835,2.00835,2.00806,2.00823,3059166.0
2006-03-14 04:02:00,2.00832,2.00872,2.00832,2.00872,921108.0
2006-03-14 04:03:00,2.00822,2.00827,2.00809,2.00827,2304100.0
2006-03-14 04:05:00,2.00823,2.00823,2.00807,2.00807,1671269.0
2006-03-14 04:06:00,2.00788,2.00826,2.00762,2.00826,7946815.0
2006-03-14 04:08:00,2.00819,2.00834,2.00815,2.00834,328150.0
2006-03-14 04:09:00,2.00837,2.00837,2.0082,2.0082,751925.0
2006-03-14 04:10:00,2.00825,2.00837,2.00812,2.00812,832923.0
2006-03-14 04:11:00,2.00822,2.00838,2.00812,2.00822,8845097.0
2006-03-14 04:12:00,2.00853,2.00853,2.00825,2.00825,3951340.0
2006-03-14 04:13:00,2.00824,2.00846,2.00824,2.00846,4500157.0
2006-03-14 04:14:00,2.0084,2.00872,2.0084,2.00872,398957.0
2006-03-14 04:15:00,2.00877,2.00892,2.00877,2.00881,2827591.0
2006-03-14 04:16:00,2.00882,2.00903,2.00882,2.00903,684948.0
2006-03-14 04:17:00,2.00904,2.00905,2.00895,2.00902,8925787.0
2006-03-14 04:18:00,2.009,2.0091,2.00864,2.00864,1185346.0
2006-03-14 04:19:00,2.00871,2.00871,2.00843,2.00851,117941.0
2006-03-14 04:20:00,2.00857,2.0087,2.00857,2.0087,411748.0
2006-03-14 04:21:00,2.00852,2.00852,2.00829,2.00832,5133255.0
2006-03-14 04:22:00,2.00835,2.0085,2.00831,2.0085,1268245.0
2006-03-14 04:23:00,2.00843,2.00843,2.00805,2.00805,7297663.0
2006-03-14 04:24:00,2.00774,2.00809,2.00774,2.008,7331489.0
2006-03-14 04:25:00,2.00797,2.00799,2.00782,2.00787,4627894.0
2006-03-14 04:26:00,2.00819,2.00819,2.00767,2.00767,2458167.0
2006-03-14 04:27:00,2.00782,2.00816,2.00782,2.00816,13690979.0
2006-03-14 04:29:00,2.00808,2.00808,2.00786,2.00791,6195622.0
2006-03-14 04:30:00,2.00759,2.00767,2.00759,2.00764,9725967.0
2006-03-14 04:31:00,2.00769,2.00792,2.00769,2.00792,1850936.0
2006-03-14 04:32:00,2.0079,2.0079,2.00748,2.00748,1033425.0
2006-03-14 04:34:00,2.00758,2.00802,2.00758,2.00793,11811799.0
2006-03-14 04:37:00,2.00803,2.00854,2.00802,2.00854,3232218.0
2006-03-14 04:39:00,2.00845,2.00845,2.0081,2.0081,6279141.0
2006-03-14 04:40:00,2.00812,2.00812,2.00765,2.00771,12781511.0
2006-03-14 04:42:00,2.00767,2.00813,2.00767,2.00813,177537.0
2006-03-14 04:43:00,2.00773,2.00799,2.00773,2.00799,400822.0
2006-03-14 04:44:00,2.00787,2.00799,2.00751,2.00786,5231473.0
2006-03-14 04:45:00,2.0079,2.008,2.00785,2.008,1997128.0
2006-03-14 04:46:00,2.00794,2.00815,2.00764,2.00805,14973415.0
2006-03-14 04:47:00,2.0081,2.0081,2.00774,2.00781,3161349.0
2006-03-14 04:48:00,2.00802,2.00836,2.00802,2.00836,2181035.0
2006-03-14 04:49:00,2.00794,2.00794,2.00786,2.00786,875439.0
2006-03-14 04:50:00,2.00789,2.00803,2.00789,2.00803,975483.0
2006-03-14 04:52:00,2.00793,2.00793,2.00776,2.00784,7522647.0
2006-03-14 04:54:00,2.00777,2.00795,2.00772,2.00785,5268979.0
2006-03-14 04:55:00,2.00791,2.00808,2.00791,2.00808,6732289.0
2006-03-14 04:56:00,2.00805,2.00807,2.00765,2.00765,4856589.0
2006-03-14 04:57:00,2.00767,2.00767,2.00729,2.00729,516476.0
2006-03-14 04:58:00,2.00744,2.00751,2.00741,2.00741,4389274.0
2006-03-14 04:59:00,2.00773,2.00789,2.00746,2.00751,8172672.0
2006-03-14 05:00:00,2.00763,2.00791,2.00763,2.00791,1328325.0
2006-03-14 05:01:00,2.00743,2.00767,2.00743,2.00755,5795450.0
2006-03-14 05:02:00,2.0077,2.00862,2.00751,2.00847,10261715.0
2006-03-14 05:03:00,2.00838,2.00838,2.00822,2.00823,6471737.0
2006-03-14 05:04:00,2.00848,2.00863,2.00848,2.00862,3436489.0
2006-03-14 05:05:00,2.00867,2.00867,2.00827,2.00827,2819079.0
2006-03-14 05:06:00,2.00836,2.00836,2.00729,2.00777,24817694.0
2006-03-14 05:07:00,2.00782,2.00787,2.00761,2.00787,5116636.0
2006-03-14 05:08:00,2.00785,2.00799,2.00785,2.00787,1827150.0
2006-03-14 05:09:00,2.00787,2.00792,2.00782,2.00786,1866988.0
2006-03-14 05:10:00,2.00799,2.00832,2.00788,2.00813,2410958.0
2006-03-14 05:11:00,2.00811,2.00845,2.00811,2.00825,8353258.0
2006-03-14 05:12:00,2.00811,2.00811,2.00793,2.00793,4902178.0
2006-03-14 05:13:00,2.00791,2.00796,2.00777,2.00796,4054903.0
2006-03-14 05:14:00,2.00791,2.00791,2.00779,2.00785,9949036.0
2006-03-14 05:15:00,2.0079,2.00818,2.0079,2.00818,1570040.0
2006-03-14 05:16:00,2.00824,2.00869,2.00824,2.0086,1278702.0
2006-03-14 05:17:00,2.00852,2.00878,2.00852,2.00863,245064.0
2006-03-14 05:18:00,2.00859,2.00859,2.00835,2.00835,740769.0
2006-03-14 05:19:00,2.00787,2.00822,2.00735,2.00735,16455188.0
2006-03-14 05:20:00,2.00755,2.0077,2.00755,2.0077,1327046.0
2006-03-14 05:21:00,2.00799,2.00799,2.00747,2.00787,4705244.0
2006-03-14 05:22:00,2.00814,2.00822,2.00814,2.00822,4577195.0
2006-03-14 05:23:00,2.00838,2.00838,2.0082,2.00823,437266.0
2006-03-14 05:24:00,2.00813,2.00813,2.00739,2.00739,3151760.0
2006-03-14 05:25:00,2.00743,2.00776,2.00743,2.00762,14220792.0
2006-03-14 05:26:00,2.00793,2.00793,2.0077,2.0077,108505.0
2006-03-14 05:27:00,2.00748,2.00777,2.00748,2.00757,9605966.0
2006-03-14 05:28:00,2.00758,2.00797,2.00758,2.00797,1061688.0
2006-03-14 05:29:00,2.00777,2.00811,2.00777,2.00811,1436258.0
2006-03-14 05:30:00,2.00811,2.0082,2.00805,2.0082,8425325.0
2006-03-14 05:31:00,2.0082,2.00856,2.0082,2.00856,250017.0
2006-03-14 05:32:00,2.00852,2.00871,2.00852,2.00857,3300485.0
2006-03-14 05:33:00,2.0086,2.0086,2.00845,2.00845,2124509.0
2006-03-14 05:34:00,2.00845,2.00845,2.00837,2.00837,6719284.0
2006-03-14 05:35:00,2.00849,2.00849,2.00832,2.00832,169076.0
2006-03-14 05:36:00,2.00816,2.00864,2.00816,2.00851,3475133.0
2006-03-14 05:37:00,2.00854,2.00854,2.00828,2.00837,8923171.0
2006-03-14 05:39:00,2.00834,2.00863,2.00834,2.00863,1355044.0
2006-03-14 05:40:00,2.00866,2.00866,2.00845,2.00845,454551.0
2006-03-14 05:41:00,2.00838,2.00838,2.00785,2.00814,4523360.0
2006-03-14 05:43:00,2.00808,2.00808,2.00797,2.00797,2769863.0
2006-03-14 05:44:00,2.00798,2.0081,2.00798,2.0081,473908.0
2006-03-14 05:45:00,2.00794,2.00802,2.00788,2.00802,18981532.0
2006-03-14 05:46:00,2.00796,2.00842,2.00796,2.00842,991097.0
2006-03-14 05:47:00,2.00797,2.00797,2.00754,2.0079,7281983.0
2006-03-14 05:49:00,2.00797,2.00832,2.00797,2.00826,6867642.0
2006-03-14 05:50:00,2.00787,2.00787,2.00774,2.00774,179765.0
2006-03-14 05:52:00,2.00781,2.00871,2.00781,2.00868,5846626.0
2006-03-14 05:54:00,2.00867,2.00867,2.00792,2.00794,4474186.0
2006-03-14 05:55:00,2.00802,2.00813,2.00763,2.00798,31141901.0
2006-03-14 05:56:00,2.00808,2.00885,2.00808,2.00885,631557.0
2006-03-14 05:58:00,2.00873,2.00873,2.00797,2.00797,883358.0
2006-03-14 05:59:00,2.00796,2.00821,2.00796,2.00818,3589729.0
2006-03-14 06:00:00,2.00823,2.00823,2.00812,2.00814,3879225.0
2006-03-14 06:01:00,2.0082,2.00834,2.00814,2.00826,1897174.0
2006-03-14 06:02:00,2.00831,2.00846,2.00831,2.00834,9313491.0
2006-03-14 06:03:00,2.00832,2.00845,2.00832,2.00845,9135829.0
2006-03-14 06:04:00,2.00855,2.00871,2.0085,2.00857,8742270.0
2006-03-14 06:05:00,2.0086,2.0086,2.00845,2.00845,173560.0
2006-03-14 06:06:00,2.00847,2.00847,2.00817,2.00817,1502755.0
2006-03-14 06:08:00,2.00817,2.00845,2.00817,2.00834,3133664.0
2006-03-14 06:09:00,2.00837,2.00857,2.00804,2.00804,7937259.0
2006-03-14 06:10:00,2.00843,2.00843,2.0079,2.008,2424485.0
2006-03-14 06:11:00,2.00784,2.00806,2.00784,2.00806,1215532.0
2006-03-14 06:12:00,2.00815,2.00815,2.00799,2.00799,2746813.0
2006-03-14 06:13:00,2.00785,2.00809,2.00785,2.00809,6167162.0
2006-03-14 06:14:00,2.00808,2.00827,2.00808,2.00827,2199860.0
2006-03-14 06:15:00,2.00832,2.00839,2.00831,2.00836,6890146.0
2006-03-14 06:16:00,2.00846,2.00846,2.00825,2.0083,638864.0
2006-03-14 06:17:00,2.00833,2.00867,2.00833,2.00865,25933696.0
2006-03-14 06:18:00,2.00828,2.00828,2.00776,2.00799,15604371.0
2006-03-14 06:19:00,2.00811,2.00823,2.00807,2.0082,20496910.0
2006-03-14 06:20:00,2.00822,2.00825,2.00809,2.00825,845078.0
2006-03-14 06:21:00,2.00811,2.00822,2.00811,2.00822,11546102.0
2006-03-14 06:22:00,2.00797,2.0081,2.00797,2.00797,729251.0
2006-03-14 06:23:00,2.00797,2.00797,2.00776,2.00776,5800998.0
2006-03-14 06:24:00,2.00798,2.00817,2.00798,2.00817,3901817.0
2006-03-14 06:25:00,2.00819,2.00863,2.00819,2.00863,4565534.0
2006-03-14 06:26:00,2.00872,2.0088,2.00858,2.0086,2258477.0
2006-03-14 06:27:00,2.00862,2.00878,2.00855,2.00877,1801196.0
2006-03-14 06:28:00,2.00879,2.0093,2.00879,2.0093,10285726.0
2006-03-14 06:29:00,2.00937,2.0099,2.00937,2.0097,11203907.0
2006-03-14 06:30:00,2.00975,2.00976,2.00948,2.00948,9130392.0
2006-03-14 06:31:00,2.00931,2.00936,2.00875,2.00886,2343719.0
2006-03-14 06:32:00,2.00899,2.00899,2.00879,2.00888,9131614.0
2006-03-14 06:33:00,2.00856,2.00881,2.00856,2.00866,8924546.0
2006-03-14 06:34:00,2.00868,2.00887,2.00868,2.00868,4992636.0
2006-03-14 06:35:00,2.00868,2.0091,2.00868,2.0091,682271.0
2006-03-14 06:36:00,2.00909,2.00909,2.0085,2.00875,12751040.0
2006-03-14 06:37:00,2.00869,2.00869,2.00814,2.0084,11215314.0
2006-03-14 06:38:00,2.0084,2.00844,2.00829,2.00844,1653327.0
2006-03-14 06:39:00,2.00843,2.00843,2.00817,2.00817,8426543.0
2006-03-14 06:40:00,2.00807,2.00828,2.00805,2.00819,792871.0
2006-03-14 06:41:00,2.00822,2.00836,2.00815,2.00836,1248002.0
2006-03-14 06:42:00,2.00823,2.00834,2.00823,2.00825,2223447.0
2006-03-14 06:43:00,2.00832,2.00846,2.00832,2.0084,12451192.0
2006-03-14 06:44:00,2.00848,2.00848,2.00834,2.00835,2211173.0
2006-03-14 06:45:00,2.00835,2.00836,2.00806,2.00816,3633620.0
2006-03-14 06:49:00,2.00832,2.00887,2.00821,2.00887,7121116.0
2006-03-14 06:50:00,2.00931,2.0095,2.00931,2.0095,2012108.0
2006-03-14 06:53:00,2.00935,2.00935,2.00876,2.00876,5070428.0
2006-03-14 06:54:00,2.00845,2.00866,2.00845,2.00847,8520867.0
2006-03-14 06:55:00,2.00851,2.00871,2.00845,2.00858,7462897.0
2006-03-14 06:56:00,2.00855,2.00868,2.0085,2.00868,27990232.0
2006-03-14 06:57:00,2.00856,2.00877,2.00855,2.00855,2465019.0
2006-03-14 06:58:00,2.00851,2.00882,2.00851,2.00868,15767801.0
2006-03-14 06:59:00,2.00869,2.00877,2.00863,2.00877,1532021.0
2006-03-14 07:00:00,2.00885,2.0089,2.00872,2.00872,2225124.0
2006-03-14 07:01:00,2.00879,2.00916,2.00877,2.00916,2373906.0
2006-03-14 07:08:00,2.0088,2.00921,2.00876,2.00904,5779007.0
2006-03-14 07:09:00,2.00863,2.00898,2.00863,2.00868,10431997.0
2006-03-14 07:13:00,2.00878,2.00927,2.00878,2.00927,2478848.0
2006-03-14 07:14:00,2.00929,2.00929,2.00903,2.00903,10189823.0
2006-03-14 07:15:00,2.00918,2.00928,2.00918,2.00927,4967005.0
2006-03-14 07:16:00,2.00891,2.00953,2.00891,2.00921,7653344.0
2006-03-14 07:17:00,2.00923,2.00923,2.00907,2.00907,437027.0
2006-03-14 07:18:00,2.00902,2.00932,2.00902,2.00932,4481061.0
2006-03-14 07:19:00,2.00934,2.00935,2.00909,2.00909,3395961.0
2006-03-14 07:20:00,2.00908,2.00915,2.00897,2.00915,13505682.0
2006-03-14 07:22:00,2.00913,2.00921,2.00912,2.00912,2878906.0
2006-03-14 07:24:00,2.00916,2.00923,2.00916,2.00918,687921.0
2006-03-14 07:25:00,2.00935,2.00982,2.00935,2.00982,12303493.0
2006-03-14 07:26:00,2.0096,2.00965,2.00905,2.00915,12738279.0
2006-03-14 07:27:00,2.00915,2.00929,2.0091,2.00929,2427138.0
2006-03-14 07:28:00,2.00931,2.01019,2.00931,2.01019,21018344.0
2006-03-14 07:33:00,2.01007,2.01007,2.00987,2.0099,426967.0
2006-03-14 07:34:00,2.00985,2.00985,2.00957,2.00957,1323551.0
2006-03-14 07:36:00,2.00996,2.0101,2.00993,2.00997,5634834.0
2006-03-14 07:37:00,2.00994,2.00994,2.00989,2.00989,411284.0
2006-03-14 07:38:00,2.01003,2.01016,2.00999,2.01007,4120741.0
2006-03-14 07:40:00,2.01004,2.01004,2.00974,2.00974,1187555.0
2006-03-14 07:41:00,2.00972,2.00972,2.00913,2.00916,8270865.0
2006-03-14 07:43:00,2.00919,2.00933,2.009,2.009,18133262.0
2006-03-14 07:44:00,2.009,2.0092,2.009,2.00914,4962543.0
2006-03-14 07:45:00,2.00926,2.00926,2.00906,2.00913,11655302.0
2006-03-14 07:49:00,2.009,2.009,2.00871,2.00871,1691857.0
2006-03-14 07:50:00,2.00889,2.009,2.00886,2.00892,3971359.0
2006-03-14 07:51:00,2.00895,2.00916,2.00895,2.00912,5013640.0
2006-03-14 07:54:00,2.00909,2.0093,2.00909,2.0093,639612.0
2006-03-14 07:55:00,2.00935,2.00935,2.00921,2.00933,3673437.0
2006-03-14 07:56:00,2.00937,2.00949,2.00922,2.00937,3488873.0
2006-03-14 07:57:00,2.009,2.00907,2.009,2.00907,460712.0
2006-03-14 07:58:00,2.00921,2.01008,2.00914,2.01008,2793798.0
2006-03-14 07:59:00,2.01009,2.01009,2.0098,2.0098,15474848.0
2006-03-14 08:00:00,2.00974,2.00974,2.00907,2.00907,7930922.0
2006-03-14 08:01:00,2.00916,2.00916,2.00859,2.00868,10401232.0
2006-03-14 08:02:00,2.00866,2.00889,2.00866,2.00889,735308.0
2006-03-14 08:03:00,2.00904,2.00904,2.00877,2.00877,4820529.0
2006-03-14 08:04:00,2.0089,2.0089,2.00851,2.00851,2540899.0
2006-03-14 08:07:00,2.0087,2.00903,2.0087,2.00903,3216570.0
2006-03-14 08:08:00,2.00901,2.00901,2.00793,2.00816,12529130.0
2006-03-14 08:09:00,2.00818,2.00855,2.00818,2.0084,4293796.0
2006-03-14 08:10:00,2.00846,2.00872,2.00846,2.00872,5369654.0
2006-03-14 08:11:00,2.00853,2.00872,2.00853,2.00863,4704423.0
2006-03-14 08:13:00,2.00875,2.00909,2.00875,2.00909,4888565.0
2006-03-14 08:14:00,2.00885,2.00897,2.00875,2.00875,1744178.0
2006-03-14 08:16:00,2.00873,2.00873,2.00833,2.00833,281112.0
2006-03-14 08:17:00,2.00837,2.00837,2.00799,2.00799,12204835.0
2006-03-14 08:18:00,2.00797,2.00799,2.00773,2.00799,7208233.0
2006-03-14 08:19:00,2.00794,2.00839,2.00794,2.00839,5458739.0
2006-03-14 08:20:00,2.00789,2.00808,2.00775,2.00808,10919423.0
2006-03-14 08:21:00,2.00808,2.00814,2.00788,2.00799,6742947.0
2006-03-14 08:22:00,2.00806,2.0082,2.00797,2.0082,4451543.0
2006-03-14 08:23:00,2.00814,2.00814,2.00775,2.00776,14959388.0
2006-03-14 08:24:00,2.00782,2.00794,2.0077,2.00794,8013356.0
2006-03-14 08:25:00,2.00793,2.00793,2.00759,2.0077,8704022.0
2006-03-14 08:26:00,2.00768,2.00792,2.00768,2.00792,6030112.0
2006-03-14 08:27:00,2.00776,2.00809,2.00776,2.00809,7769494.0
2006-03-14 08:28:00,2.00815,2.00896,2.00815,2.0087,3051554.0
2006-03-14 08:29:00,2.00861,2.00861,2.00787,2.00791,2599706.0
2006-03-14 08:30:00,2.00795,2.00882,2.00795,2.00882,4214671.0
2006-03-14 08:32:00,2.00872,2.00872,2.00756,2.00762,4082337.0
2006-03-14 08:33:00,2.00797,2.00797,2.0074,2.00795,10277639.0
2006-03-14 08:35:00,2.00783,2.00783,2.00758,2.0077,7942219.0
2006-03-14 08:36:00,2.00761,2.00793,2.00747,2.00747,5503826.0
2006-03-14 08:37:00,2.00748,2.00764,2.0074,2.0076,6516164.0
2006-03-14 08:40:00,2.00753,2.00773,2.00753,2.00761,13896950.0
2006-03-14 08:41:00,2.00771,2.00782,2.00771,2.00782,3175920.0
2006-03-14 08:42:00,2.00784,2.00797,2.00777,2.00786,6383011.0
2006-03-14 08:43:00,2.00777,2.00817,2.00777,2.00817,3798314.0
2006-03-14 08:44:00,2.0077,2.00802,2.0077,2.00781,6080011.0
2006-03-14 08:45:00,2.00805,2.00805,2.00781,2.008,3402079.0
2006-03-14 08:46:00,2.00807,2.00807,2.00771,2.00783,1484226.0
2006-03-14 08:47:00,2.00791,2.00796,2.00769,2.00796,1797893.0
2006-03-14 08:49:00,2.00805,2.00822,2.00805,2.00819,1932226.0
2006-03-14 08:51:00,2.00817,2.00817,2.00787,2.00805,4202370.0
2006-03-14 08:52:00,2.0078,2.00803,2.00747,2.00747,7740108.0
2006-03-14 08:53:00,2.00747,2.00747,2.0073,2.00738,10378757.0
2006-03-14 08:54:00,2.00723,2.00737,2.00723,2.00723,13853384.0
2006-03-14 08:55:00,2.00726,2.00726,2.00696,2.00717,10505814.0
2006-03-14 08:56:00,2.00671,2.00722,2.00671,2.00712,17536983.0
2006-03-14 08:58:00,2.00702,2.00716,2.00702,2.00712,1923564.0
2006-03-14 08:59:00,2.00726,2.00735,2.00726,2.00735,472387.0
2006-03-14 09:00:00,2.0074,2.00787,2.0074,2.00787,21807535.0
2006-03-14 09:01:00,2.00784,2.00791,2.00777,2.00791,10486383.0
2006-03-14 09:02:00,2.00764,2.00833,2.00764,2.00833,11141848.0
2006-03-14 09:03:00,2.00804,2.00849,2.00804,2.00849,4999026.0
2006-03-14 09:04:00,2.00833,2.00884,2.00833,2.00871,5643414.0
2006-03-14 09:05:00,2.00859,2.00916,2.00859,2.00916,3096002.0
2006-03-14 09:06:00,2.00905,2.00934,2.00905,2.00932,14278875.0
2006-03-14 09:07:00,2.00952,2.0096,2.00945,2.00952,10167828.0
2006-03-14 09:08:00,2.00953,2.00983,2.00953,2.00983,15670667.0
2006-03-14 09:09:00,2.00966,2.00974,2.00962,2.00962,5498762.0
2006-03-14 09:10:00,2.00981,2.0101,2.00969,2.00969,5330442.0
2006-03-14 09:11:00,2.00955,2.00968,2.00909,2.00909,2438886.0
2006-03-14 09:12:00,2.00921,2.00949,2.00921,2.00949,1535748.0
2006-03-14 09:13:00,2.0093,2.0093,2.00868,2.00868,5954738.0
2006-03-14 09:14:00,2.00849,2.00855,2.00819,2.00842,1153610.0
2006-03-14 09:15:00,2.00829,2.00847,2.00828,2.00828,6421630.0
2006-03-14 09:16:00,2.00816,2.00843,2.00809,2.00832,3449553.0
2006-03-14 09:17:00,2.00823,2.00843,2.00819,2.00843,19331105.0
2006-03-14 09:18:00,2.00843,2.00858,2.00843,2.00858,5136750.0
2006-03-14 09:19:00,2.00855,2.00855,2.00788,2.00801,21813034.0
2006-03-14 09:20:00,2.00814,2.00814,2.00786,2.00787,5876474.0
2006-03-14 09:21:00,2.00812,2.00812,2.00772,2.00772,1637505.0
2006-03-14 09:22:00,2.00789,2.00853,2.00789,2.00853,5089608.0
2006-03-14 09:23:00,2.00851,2.00913,2.00851,2.00909,3459695.0
2006-03-14 09:24:00,2.00918,2.00961,2.00918,2.00958,15678162.0
2006-03-14 09:25:00,2.00943,2.00943,2.00923,2.00923,13537433.0
2006-03-14 09:26:00,2.00885,2.0094,2.00885,2.00929,10381245.0
2006-03-14 09:27:00,2.00912,2.00912,2.00874,2.00906,10626516.0
2006-03-14 09:28:00,2.00908,2.00908,2.00883,2.00905,4201345.0
2006-03-14 09:29:00,2.00892,2.0092,2.00892,2.0092,15248302.0
2006-03-14 09:30:00,2.00905,2.00905,2.00859,2.00879,9530592.0
2006-03-14 09:31:00,2.00881,2.00881,2.0081,2.0081,2963014.0
2006-03-14 09:32:00,2.00822,2.00847,2.00822,2.00847,6283414.0
2006-03-14 09:33:00,2.00843,2.00886,2.00843,2.00871,1902243.0
2006-03-14 09:34:00,2.00883,2.00903,2.00866,2.00903,493415.0
2006-03-14 09:35:00,2.00942,2.00942,2.00889,2.00899,28557382.0
2006-03-14 09:36:00,2.00903,2.00903,2.00874,2.00886,1598565.0
2006-03-14 09:37:00,2.00869,2.00899,2.00869,2.00899,12837319.0
2006-03-14 09:38:00,2.00883,2.00883,2.00861,2.00861,6240503.0
2006-03-14 09:39:00,2.00874,2.00874,2.00832,2.00832,2068070.0
2006-03-14 09:40:00,2.00834,2.00871,2.00834,2.00871,4085988.0
2006-03-14 09:41:00,2.00869,2.00869,2.00821,2.00821,4843893.0
2006-03-14 09:42:00,2.00834,2.00855,2.00805,2.00805,15976473.0
2006-03-14 09:43:00,2.00811,2.00811,2.00787,2.00787,8491211.0
2006-03-14 09:44:00,2.00819,2.00819,2.00768,2.00773,2249522.0
2006-03-14 09:45:00,2.00785,2.00833,2.00785,2.00816,4579325.0
2006-03-14 09:46:00,2.00811,2.00861,2.00811,2.0086,8567654.0
2006-03-14 09:47:00,2.00875,2.00928,2.00875,2.00928,9754741.0
2006-03-14 09:48:00,2.00922,2.00922,2.00876,2.00876,5310655.0
2006-03-14 09:49:00,2.0091,2.00932,2.00904,2.0092,4400332.0
2006-03-14 09:50:00,2.00914,2.00914,2.00831,2.00884,4719815.0
2006-03-14 09:51:00,2.00856,2.00885,2.00845,2.00885,7696519.0
2006-03-14 09:52:00,2.00886,2.00886,2.00855,2.00872,3950649.0
2006-03-14 09:53:00,2.00867,2.00894,2.00867,2.00875,1307272.0
2006-03-14 09:54:00,2.00862,2.00878,2.00833,2.00861,6620996.0
2006-03-14 09:55:00,2.00827,2.00827,2.00792,2.00792,2578605.0
2006-03-14 09:56:00,2.00806,2.00814,2.00806,2.00814,892965.0
2006-03-14 09:57:00,2.00805,2.00811,2.00795,2.00811,4339128.0
2006-03-14 09:58:00,2.00822,2.00839,2.00774,2.00822,4597862.0
2006-03-14 09:59:00,2.00822,2.00857,2.00822,2.00857,2990649.0
2006-03-14 10:00:00,2.00845,2.00848,2.00822,2.00848,10826167.0
2006-03-14 10:01:00,2.00845,2.00845,2.00824,2.00839,4380018.0
2006-03-14 10:02:00,2.00831,2.00849,2.00831,2.00842,5339025.0
2006-03-14 10:03:00,2.00837,2.00856,2.00837,2.00856,6939066.0
2006-03-14 10:04:00,2.00842,2.00858,2.0083,2.00858,24861969.0
2006-03-14 10:05:00,2.00858,2.00906,2.00858,2.00906,8146705.0
2006-03-14 10:06:00,2.00901,2.00958,2.00901,2.00917,5180668.0
2006-03-14 10:07:00,2.00962,2.00975,2.00945,2.00945,8232108.0
2006-03-14 10:08:00,2.00955,2.00969,2.00947,2.00969,6433483.0
2006-03-14 10:09:00,2.00953,2.00989,2.00942,2.00989,7305852.0
2006-03-14 10:10:00,2.00999,2.00999,2.00953,2.00953,4312781.0
2006-03-14 10:11:00,2.00938,2.00972,2.00938,2.00972,6820497.0
2006-03-14 10:12:00,2.00966,2.00966,2.00957,2.00959,2606429.0
2006-03-14 10:13:00,2.00921,2.00926,2.009,2.009,3695340.0
2006-03-14 10:14:00,2.00897,2.0092,2.00897,2.00906,4708301.0
2006-03-14 10:15:00,2.00898,2.00932,2.00898,2.00932,8459403.0
2006-03-14 10:16:00,2.00939,2.01028,2.00931,2.01028,2076615.0
2006-03-14 10:17:00,2.01006,2.01016,2.00914,2.00914,13959255.0
2006-03-14 10:19:00,2.0093,2.00943,2.00926,2.00941,10197815.0
2006-03-14 10:20:00,2.00922,2.00927,2.0091,2.00921,6780947.0
2006-03-14 10:21:00,2.00893,2.00929,2.00893,2.00903,5882360.0
2006-03-14 10:22:00,2.00915,2.00919,2.00898,2.00919,8512153.0
2006-03-14 10:23:00,2.00957,2.00957,2.00896,2.00922,1437483.0
2006-03-14 10:24:00,2.0091,2.00952,2.0091,2.00952,9126251.0
2006-03-14 10:25:00,2.00952,2.01008,2.00936,2.01008,1399918.0
2006-03-14 10:26:00,2.01001,2.01019,2.00999,2.01003,11441376.0
2006-03-14 10:27:00,2.01009,2.01045,2.01009,2.01045,1939671.0
2006-03-14 10:28:00,2.01042,2.01103,2.01042,2.01103,4360709.0
2006-03-14 10:29:00,2.01091,2.01116,2.01078,2.01116,4826330.0
2006-03-14 10:30:00,2.01129,2.01183,2.01109,2.01183,13966239.0
2006-03-14 10:31:00,2.0117,2.01184,2.01092,2.01134,7373666.0
2006-03-14 10:32:00,2.01132,2.01132,2.01116,2.01129,10999940.0
2006-03-14 10:33:00,2.01121,2.01124,2.01095,2.01095,5092571.0
2006-03-14 10:34:00,2.01087,2.0109,2.01042,2.01042,3600770.0
2006-03-14 10:36:00,2.01101,2.01111,2.01092,2.01092,5733634.0
2006-03-14 10:37:00,2.01095,2.01095,2.01076,2.01083,23538921.0
2006-03-14 10:38:00,2.01072,2.01082,2.01066,2.01082,1680300.0
2006-03-14 10:39:00,2.01086,2.01101,2.01086,2.01101,12354202.0
2006-03-14 10:40:00,2.01138,2.01138,2.01109,2.01109,1990343.0
2006-03-14 10:41:00,2.01095,2.01134,2.01095,2.01134,2497548.0
2006-03-14 10:42:00,2.01131,2.01148,2.01119,2.01119,2276645.0
2006-03-14 10:43:00,2.01132,2.01132,2.01074,2.01074,2313989.0
2006-03-14 10:44:00,2.01087,2.011,2.01049,2.011,2907673.0
2006-03-14 10:45:00,2.01079,2.0111,2.01079,2.0111,832733.0
2006-03-14 10:46:00,2.01115,2.0114,2.01104,2.01134,5109092.0
2006-03-14 10:47:00,2.01139,2.01169,2.01135,2.01169,4505468.0
2006-03-14 10:48:00,2.01172,2.01178,2.01152,2.01152,10441013.0
2006-03-14 10:49:00,2.01164,2.01184,2.01164,2.01167,6795488.0
2006-03-14 10:50:00,2.01177,2.01242,2.01177,2.01242,2158401.0
2006-03-14 10:51:00,2.01227,2.01227,2.01129,2.01129,16426780.0
2006-03-14 10:52:00,2.01143,2.01199,2.01143,2.01199,2131935.0
2006-03-14 10:54:00,2.01142,2.01152,2.01129,2.01147,3806281.0
2006-03-14 10:55:00,2.01134,2.01143,2.01099,2.01099,3295166.0
2006-03-14 10:56:00,2.01112,2.01129,2.01112,2.01129,1252086.0
2006-03-14 10:57:00,2.01133,2.01133,2.01108,2.01117,1969990.0
2006-03-14 10:58:00,2.01117,2.01117,2.01089,2.01089,20591025.0
2006-03-14 10:59:00,2.01102,2.01133,2.01102,2.01133,14467917.0
2006-03-14 11:00:00,2.0114,2.01152,2.01112,2.01143,988656.0
2006-03-14 11:01:00,2.0113,2.01141,2.01127,2.01141,2534337.0
2006-03-14 11:03:00,2.01138,2.01147,2.01123,2.01124,3666807.0
2006-03-14 11:04:00,2.01121,2.0114,2.01117,2.01132,14949574.0
2006-03-14 11:05:00,2.01137,2.01167,2.01137,2.01161,540908.0
2006-03-14 11:06:00,2.01124,2.0117,2.01117,2.01135,4617273.0
2006-03-14 11:07:00,2.01145,2.01235,2.01033,2.0123,1616413.0
2006-03-14 11:08:00,2.01221,2.01221,2.01137,2.01137,6518699.0
2006-03-14 11:09:00,2.01133,2.01188,2.01133,2.01177,8585866.0
2006-03-14 11:10:00,2.01179,2.01249,2.01179,2.01245,14102528.0
2006-03-14 11:11:00,2.01251,2.01306,2.01235,2.01306,3895645.0
2006-03-14 11:12:00,2.01265,2.01265,2.01187,2.01187,16234851.0
2006-03-14 11:13:00,2.01192,2.0121,2.01191,2.0121,7718413.0
2006-03-14 11:14:00,2.01209,2.01231,2.01198,2.01198,13739435.0
2006-03-14 11:15:00,2.01211,2.01211,2.01178,2.01211,11025309.0
2006-03-14 11:16:00,2.01215,2.01215,2.01156,2.01192,8315698.0
2006-03-14 11:17:00,2.01192,2.01247,2.01192,2.01247,2998938.0
2006-03-14 11:18:00,2.01243,2.01293,2.01243,2.01288,3431197.0
2006-03-14 11:19:00,2.01297,2.01314,2.01282,2.01282,18504851.0
2006-03-14 11:20:00,2.01277,2.01283,2.01261,2.01265,3381700.0
2006-03-14 11:21:00,2.01274,2.01313,2.01274,2.01295,2561128.0
2006-03-14 11:22:00,2.01296,2.01321,2.01296,2.01302,1156981.0
2006-03-14 11:23:00,2.01309,2.01312,2.01291,2.01302,281832.0
2006-03-14 11:24:00,2.01319,2.01364,2.01295,2.01364,10507808.0
2006-03-14 11:25:00,2.01373,2.01373,2.01355,2.01361,3243413.0
2006-03-14 11:26:00,2.0134,2.0134,2.01327,2.01327,5540498.0
2006-03-14 11:27:00,2.01326,2.0134,2.013,2.01309,3753962.0
2006-03-14 11:28:00,2.01327,2.01336,2.01325,2.01325,7750572.0
2006-03-14 11:29:00,2.01337,2.0134,2.01328,2.01329,5498230.0
2006-03-14 11:30:00,2.01389,2.01414,2.01384,2.01384,14844299.0
2006-03-14 11:31:00,2.01417,2.01425,2.01415,2.01418,3466373.0
2006-03-14 11:32:00,2.01419,2.01437,2.01395,2.01437,10526897.0
2006-03-14 11:33:00,2.0143,2.0143,2.0137,2.0137,9927132.0
2006-03-14 11:34:00,2.01331,2.01389,2.01331,2.01389,4118519.0
2006-03-14 11:35:00,2.01401,2.01417,2.01396,2.01396,6066824.0
2006-03-14 11:36:00,2.01413,2.01477,2.01413,2.01477,7470578.0
2006-03-14 11:37:00,2.01491,2.01579,2.01488,2.01576,2567216.0
2006-03-14 11:38:00,2.01555,2.01555,2.01497,2.0152,10824837.0
2006-03-14 11:39:00,2.01514,2.01514,2.01477,2.01482,3535047.0
2006-03-14 11:40:00,2.01473,2.01473,2.01383,2.01383,15411729.0
2006-03-14 11:41:00,2.01392,2.01392,2.01359,2.01361,4424282.0
2006-03-14 11:42:00,2.01382,2.01409,2.01381,2.01381,4466045.0
2006-03-14 11:43:00,2.01369,2.01369,2.01358,2.01358,5388531.0
2006-03-14 11:44:00,2.01338,2.01344,2.01241,2.01286,3535037.0
2006-03-14 11:45:00,2.0128,2.01302,2.0128,2.01294,2301251.0
2006-03-14 11:46:00,2.01278,2.01291,2.01271,2.01277,10465025.0
2006-03-14 11:47:00,2.01286,2.01295,2.01265,2.01265,4004882.0
2006-03-14 11:48:00,2.0127,2.01312,2.0127,2.01312,2947130.0
2006-03-14 11:49:00,2.01314,2.01314,2.01274,2.01274,2647009.0
2006-03-14 11:50:00,2.01273,2.01273,2.01221,2.01221,5714602.0
2006-03-14 11:51:00,2.01209,2.01225,2.01209,2.01215,12779822.0
2006-03-14 11:52:00,2.01192,2.01192,2.01151,2.01161,5833221.0
2006-03-14 11:53:00,2.01177,2.01177,2.01149,2.01175,23610491.0
2006-03-14 11:54:00,2.01173,2.01198,2.01173,2.01198,655208.0
2006-03-14 11:55:00,2.01216,2.01216,2.01199,2.01203,12400519.0
2006-03-14 11:56:00,2.01218,2.01218,2.01187,2.01187,1429588.0
2006-03-14 11:57:00,2.01187,2.01187,2.01164,2.01166,11768025.0
2006-03-14 11:58:00,2.01172,2.01199,2.01117,2.01199,10382072.0
2006-03-14 11:59:00,2.01186,2.01219,2.01186,2.01205,8520797.0
2006-03-14 12:00:00,2.0119,2.0119,2.01153,2.01178,18698506.0
2006-03-14 12:01:00,2.01195,2.01236,2.01195,2.01236,17091162.0
2006-03-14 12:02:00,2.01233,2.01233,2.01175,2.01175,15190364.0
2006-03-14 12:03:00,2.01169,2.01218,2.01169,2.01218,1695366.0
2006-03-14 12:04:00,2.01206,2.01236,2.01203,2.01236,10891177.0
2006-03-14 12:05:00,2.01207,2.0124,2.01196,2.01227,9813144.0
2006-03-14 12:06:00,2.01254,2.01313,2.01254,2.01313,2377449.0
2006-03-14 12:07:00,2.01325,2.01325,2.01277,2.0128,30296518.0
2006-03-14 12:08:00,2.0129,2.0129,2.01208,2.01208,10484513.0
2006-03-14 12:09:00,2.01221,2.01244,2.01221,2.01236,5507984.0
2006-03-14 12:10:00,2.01246,2.01246,2.01237,2.01239,10310840.0
2006-03-14 12:11:00,2.01239,2.01264,2.01227,2.01235,4159227.0
2006-03-14 12:12:00,2.01295,2.01373,2.01295,2.01373,4752700.0
2006-03-14 12:13:00,2.01365,2.01371,2.0135,2.01371,3429288.0
2006-03-14 12:14:00,2.01389,2.01396,2.01354,2.01354,3684597.0
2006-03-14 12:15:00,2.01322,2.01337,2.01322,2.01337,4649027.0
2006-03-14 12:16:00,2.01341,2.01341,2.01302,2.01321,5244029.0
2006-03-14 12:17:00,2.01336,2.01336,2.01303,2.01321,2445745.0
2006-03-14 12:18:00,2.01321,2.01321,2.01284,2.01284,7385229.0
2006-03-14 12:19:00,2.01283,2.01304,2.01257,2.01304,3239626.0
2006-03-14 12:20:00,2.01319,2.01325,2.01311,2.01311,3017858.0
2006-03-14 12:21:00,2.01313,2.01379,2.01313,2.01355,4867251.0
2006-03-14 12:22:00,2.01369,2.0141,2.0133,2.01389,704102.0
2006-03-14 12:23:00,2.01387,2.01404,2.01311,2.01404,7517772.0
2006-03-14 12:24:00,2.01386,2.01386,2.01325,2.01325,3980280.0
2006-03-14 12:25:00,2.01352,2.014,2.01352,2.014,8554616.0
2006-03-14 12:26:00,2.01399,2.01407,2.01383,2.0139,874117.0
2006-03-14 12:27:00,2.01367,2.01398,2.01319,2.01364,9735951.0
2006-03-14 12:28:00,2.01343,2.01386,2.01325,2.01386,10462886.0
2006-03-14 12:29:00,2.01364,2.01364,2.01343,2.01347,2428628.0
2006-03-14 12:30:00,2.0135,2.01396,2.0135,2.01394,2074886.0
2006-03-14 12:31:00,2.01395,2.01405,2.01348,2.01405,939405.0
2006-03-14 12:32:00,2.01423,2.01483,2.01423,2.01483,7797413.0
2006-03-14 12:33:00,2.015,2.015,2.0144,2.0144,12961246.0
2006-03-14 12:34:00,2.01424,2.01424,2.01397,2.01415,8572382.0
2006-03-14 12:35:00,2.01383,2.01446,2.01383,2.01418,24950560.0
2006-03-14 12:36:00,2.01426,2.01426,2.01378,2.01401,18666395.0
2006-03-14 12:37:00,2.01404,2.01404,2.01354,2.01354,3288460.0
2006-03-14 12:38:00,2.01349,2.01369,2.01347,2.01347,3873765.0
2006-03-14 12:39:00,2.01349,2.01367,2.01327,2.01327,1605670.0
2006-03-14 12:40:00,2.0134,2.01358,2.0134,2.01351,10413677.0
2006-03-14 12:41:00,2.01348,2.01368,2.01343,2.01368,516205.0
2006-03-14 12:42:00,2.01376,2.0139,2.01348,2.01361,1557450.0
2006-03-14 12:43:00,2.01348,2.01348,2.01325,2.01325,4231549.0
2006-03-14 12:44:00,2.01315,2.01351,2.01315,2.01325,7454959.0
2006-03-14 12:45:00,2.01325,2.01372,2.01323,2.01372,16389145.0
2006-03-14 12:46:00,2.01372,2.01421,2.01372,2.01421,15582933.0
2006-03-14 12:47:00,2.01406,2.01462,2.01406,2.01415,503797.0
2006-03-14 12:48:00,2.01424,2.01424,2.01389,2.01389,5175632.0
2006-03-14 12:49:00,2.01406,2.01447,2.01381,2.01447,8228862.0
2006-03-14 12:50:00,2.0143,2.0143,2.01383,2.01383,7180530.0
2006-03-14 12:51:00,2.01366,2.01396,2.01366,2.01396,4106095.0
2006-03-14 12:52:00,2.01396,2.01396,2.01366,2.01378,8793598.0
2006-03-14 12:53:00,2.01373,2.01471,2.01373,2.01471,10075237.0
2006-03-14 12:54:00,2.01475,2.01475,2.01452,2.01465,7233275.0
2006-03-14 12:55:00,2.01458,2.01458,2.01455,2.01455,2621494.0
2006-03-14 12:56:00,2.01439,2.01443,2.0142,2.01424,2064396.0
2006-03-14 12:57:00,2.01375,2.01389,2.01342,2.01381,3439666.0
2006-03-14 12:58:00,2.01364,2.01382,2.01345,2.0136,5258858.0
2006-03-14 12:59:00,2.01363,2.01419,2.01363,2.01419,10155079.0
2006-03-14 13:00:00,2.01433,2.01433,2.01404,2.01428,8921135.0
2006-03-14 13:01:00,2.0143,2.01432,2.01411,2.01418,1962696.0
2006-03-14 13:02:00,2.01418,2.01447,2.01418,2.01447,541071.0
2006-03-14 13:03:00,2.01452,2.01484,2.01452,2.01476,1086358.0
2006-03-14 13:04:00,2.0147,2.01498,2.01467,2.01467,7417208.0
2006-03-14 13:05:00,2.01459,2.01459,2.01415,2.01415,4401234.0
2006-03-14 13:07:00,2.01422,2.01441,2.01401,2.01401,1368118.0
2006-03-14 13:08:00,2.01403,2.01423,2.01365,2.01366,9554107.0
2006-03-14 13:09:00,2.01358,2.01378,2.01349,2.0135,3945573.0
2006-03-14 13:10:00,2.01358,2.01361,2.01306,2.01361,9786228.0
2006-03-14 13:11:00,2.0136,2.0136,2.01314,2.01314,10766950.0
2006-03-14 13:12:00,2.01345,2.01401,2.01345,2.0137,8945277.0
2006-03-14 13:13:00,2.01372,2.01399,2.01372,2.01372,10519899.0
2006-03-14 13:14:00,2.01381,2.01406,2.01381,2.01406,1613393.0
2006-03-14 13:15:00,2.01418,2.01433,2.01418,2.01433,574389.0
2006-03-14 13:16:00,2.01427,2.0147,2.01427,2.0147,4651121.0
2006-03-14 13:17:00,2.01457,2.01457,2.01427,2.01427,8839530.0
2006-03-14 13:18:00,2.01404,2.01437,2.01372,2.01437,7013767.0
2006-03-14 13:19:00,2.01423,2.01482,2.01395,2.0147,9935740.0
2006-03-14 13:20:00,2.01518,2.01519,2.015,2.015,14312852.0
2006-03-14 13:21:00,2.015,2.015,2.0145,2.0145,2208572.0
2006-03-14 13:22:00,2.01505,2.01519,2.01505,2.01519,8541128.0
2006-03-14 13:23:00,2.01507,2.01507,2.01439,2.01439,1945007.0
2006-03-14 13:24:00,2.0143,2.01447,2.01423,2.01423,10446515.0
2006-03-14 13:25:00,2.01425,2.01425,2.01401,2.01401,17100672.0
2006-03-14 13:26:00,2.01402,2.01402,2.01395,2.01395,341210.0
2006-03-14 13:27:00,2.01377,2.01437,2.01377,2.01418,19511935.0
2006-03-14 13:28:00,2.01427,2.01445,2.01408,2.01408,3725918.0
2006-03-14 13:30:00,2.01415,2.01415,2.01397,2.01397,3780132.0
2006-03-14 13:31:00,2.01404,2.01478,2.01404,2.01478,4516946.0
2006-03-14 13:32:00,2.01486,2.01486,2.0147,2.0147,495214.0
2006-03-14 13:33:00,2.01462,2.01462,2.01418,2.01418,1537494.0
2006-03-14 13:34:00,2.01389,2.01409,2.01377,2.01377,8070307.0
2006-03-14 13:35:00,2.01367,2.01367,2.01251,2.01251,14361039.0
2006-03-14 13:36:00,2.0125,2.01253,2.01222,2.01222,19740552.0
2006-03-14 13:37:00,2.0122,2.01256,2.0122,2.01256,4875686.0
2006-03-14 13:38:00,2.01258,2.01269,2.01245,2.01245,18882044.0
2006-03-14 13:39:00,2.01246,2.01259,2.01211,2.01217,4861937.0
2006-03-14 13:40:00,2.01249,2.01271,2.01249,2.01271,8128171.0
2006-03-14 13:41:00,2.01251,2.01259,2.01205,2.01205,275691.0
2006-03-14 13:42:00,2.01198,2.01199,2.01172,2.01189,7510531.0
2006-03-14 13:43:00,2.01173,2.01192,2.01172,2.01192,13293304.0
2006-03-14 13:44:00,2.01178,2.01188,2.01164,2.0118,1071470.0
2006-03-14 13:45:00,2.01206,2.01206,2.01163,2.01192,14015581.0
2006-03-14 13:46:00,2.01175,2.01207,2.01173,2.01207,3468405.0
2006-03-14 13:47:00,2.01204,2.0121,2.01185,2.01185,2028352.0
2006-03-14 13:48:00,2.01198,2.01218,2.01198,2.01218,5250703.0
2006-03-14 13:49:00,2.01236,2.01236,2.01206,2.01207,1869965.0
2006-03-14 13:50:00,2.0123,2.0123,2.01181,2.01181,1203110.0
2006-03-14 13:51:00,2.01181,2.01181,2.01117,2.01117,3595511.0
2006-03-14 13:52:00,2.01115,2.01139,2.01105,2.01122,12125166.0
2006-03-14 13:53:00,2.01132,2.01161,2.01106,2.01157,6194624.0
2006-03-14 13:54:00,2.01131,2.01187,2.01131,2.01173,3258516.0
2006-03-14 13:55:00,2.0117,2.01234,2.0117,2.01234,21643211.0
2006-03-14 13:56:00,2.01243,2.01329,2.01243,2.01324,3988947.0
2006-03-14 13:57:00,2.01359,2.01403,2.01359,2.01403,5395835.0
2006-03-14 13:58:00,2.01421,2.01421,2.01372,2.01372,8444903.0
2006-03-14 13:59:00,2.01375,2.01375,2.01275,2.01275,2340017.0
2006-03-14 14:00:00,2.01275,2.01326,2.01275,2.01286,5288646.0
2006-03-14 14:01:00,2.01296,2.01302,2.01281,2.01302,10713726.0
2006-03-14 14:02:00,2.01302,2.01302,2.01279,2.0128,6995226.0
2006-03-14 14:03:00,2.01288,2.01288,2.01245,2.01273,6034114.0
2006-03-14 14:04:00,2.0127,2.01282,2.0126,2.01282,4301465.0
2006-03-14 14:05:00,2.01277,2.01291,2.01238,2.01238,11604612.0
2006-03-14 14:06:00,2.01274,2.01308,2.0125,2.01307,1486120.0
2006-03-14 14:07:00,2.01322,2.01371,2.01322,2.01371,632706.0
2006-03-14 14:08:00,2.01357,2.01413,2.01357,2.01372,5845995.0
2006-03-14 14:09:00,2.0139,2.0141,2.0139,2.01404,11582941.0
2006-03-14 14:10:00,2.01409,2.01418,2.01396,2.01418,2153120.0
2006-03-14 14:11:00,2.0142,2.0142,2.01407,2.01407,6114992.0
2006-03-14 14:12:00,2.01394,2.01394,2.01363,2.01363,1212621.0
2006-03-14 14:13:00,2.01377,2.01401,2.01334,2.01401,12529605.0
2006-03-14 14:14:00,2.014,2.014,2.0136,2.0136,641266.0
2006-03-14 14:15:00,2.01368,2.01415,2.01368,2.01415,7327385.0
2006-03-14 14:16:00,2.01394,2.01394,2.0136,2.01367,3876824.0
2006-03-14 14:17:00,2.01377,2.01377,2.01346,2.01346,2464633.0
2006-03-14 14:18:00,2.01325,2.01344,2.01323,2.01343,13836378.0
2006-03-14 14:19:00,2.01346,2.01357,2.01303,2.01351,10130056.0
2006-03-14 14:20:00,2.01349,2.01354,2.01332,2.01354,2560422.0
2006-03-14 14:21:00,2.01349,2.01383,2.01349,2.01373,4625652.0
2006-03-14 14:22:00,2.01373,2.01387,2.01373,2.01387,12129748.0
2006-03-14 14:23:00,2.0139,2.0139,2.01356,2.01369,19458984.0
2006-03-14 14:24:00,2.01372,2.01398,2.0136,2.0136,9775770.0
2006-03-14 14:25:00,2.01389,2.01455,2.01389,2.01455,6606742.0
2006-03-14 14:26:00,2.01433,2.01435,2.01416,2.0143,1248664.0
2006-03-14 14:27:00,2.01437,2.01508,2.01437,2.01508,3273051.0
2006-03-14 14:28:00,2.01511,2.01512,2.01502,2.01506,10482930.0
2006-03-14 14:29:00,2.01498,2.01498,2.01428,2.01441,1651296.0
2006-03-14 14:30:00,2.01449,2.01508,2.01449,2.015,6608061.0
2006-03-14 14:31:00,2.0147,2.01488,2.01452,2.01458,11669105.0
2006-03-14 14:32:00,2.01419,2.01435,2.01419,2.01435,5640465.0
2006-03-14 14:33:00,2.01425,2.01425,2.01398,2.01399,728496.0
2006-03-14 14:34:00,2.01398,2.01435,2.01398,2.01435,6998672.0
2006-03-14 14:35:00,2.01453,2.01464,2.01431,2.01464,6568714.0
2006-03-14 14:36:00,2.01449,2.015,2.01449,2.015,1342059.0
2006-03-14 14:37:00,2.01499,2.01499,2.01477,2.01497,1699714.0
2006-03-14 14:38:00,2.01502,2.01516,2.01499,2.01514,17342896.0
2006-03-14 14:39:00,2.01534,2.01534,2.01516,2.01523,2808742.0
2006-03-14 14:40:00,2.01539,2.01539,2.01512,2.01521,2524662.0
2006-03-14 14:41:00,2.01515,2.01522,2.01515,2.01522,48912.0
2006-03-14 14:42:00,2.01526,2.01526,2.01509,2.01511,6786086.0
2006-03-14 14:43:00,2.01526,2.01588,2.01526,2.01563,7427341.0
2006-03-14 14:44:00,2.01563,2.01595,2.01563,2.01575,5813532.0
2006-03-14 14:45:00,2.01577,2.01577,2.01564,2.01564,321423.0
2006-03-14 14:46:00,2.01556,2.01556,2.01552,2.01552,6284890.0
2006-03-14 14:48:00,2.01541,2.01541,2.0149,2.01495,4716697.0
2006-03-14 14:49:00,2.01493,2.01494,2.01476,2.0148,5912955.0
2006-03-14 14:50:00,2.01485,2.01496,2.01484,2.01485,3590524.0
2006-03-14 14:51:00,2.01492,2.0156,2.01492,2.0156,2838539.0
2006-03-14 14:52:00,2.01548,2.01561,2.01522,2.01561,2182521.0
2006-03-14 14:53:00,2.01552,2.01559,2.01548,2.01557,1731673.0
2006-03-14 14:54:00,2.0155,2.0155,2.01464,2.0147,20485942.0
2006-03-14 14:55:00,2.01492,2.01571,2.01491,2.01562,1686263.0
2006-03-14 14:57:00,2.01557,2.01561,2.01537,2.0154,3457980.0
2006-03-14 14:58:00,2.01558,2.01558,2.01528,2.01544,5018750.0
2006-03-14 14:59:00,2.01538,2.01538,2.0149,2.01502,828933.0
2006-03-14 15:00:00,2.01494,2.01494,2.01435,2.01435,8807820.0
2006-03-14 15:01:00,2.01461,2.01461,2.01407,2.01407,221968.0
2006-03-14 15:02:00,2.01361,2.01392,2.01361,2.01383,7098574.0
2006-03-14 15:03:00,2.01405,2.01483,2.01394,2.01483,3518705.0
2006-03-14 15:04:00,2.01472,2.01472,2.01412,2.01412,5504910.0
2006-03-14 15:05:00,2.01427,2.01462,2.01426,2.01429,1326456.0
2006-03-14 15:06:00,2.01438,2.01438,2.01377,2.01377,5886533.0
2006-03-14 15:07:00,2.01392,2.01392,2.01371,2.01371,2141744.0
2006-03-14 15:08:00,2.01383,2.01404,2.01383,2.01402,7070212.0
2006-03-14 15:09:00,2.01393,2.01409,2.01354,2.01409,27875176.0
2006-03-14 15:10:00,2.01408,2.01436,2.01392,2.01392,2988808.0
2006-03-14 15:11:00,2.0139,2.01407,2.0137,2.01394,6670406.0
2006-03-14 15:12:00,2.01395,2.01395,2.01329,2.01342,5505187.0
2006-03-14 15:13:00,2.01343,2.01369,2.01307,2.01307,4511019.0
2006-03-14 15:14:00,2.01311,2.01322,2.01311,2.0132,4109147.0
2006-03-14 15:15:00,2.0132,2.01322,2.013,2.01303,7761919.0
2006-03-14 15:16:00,2.01285,2.01315,2.01285,2.01315,3216931.0
2006-03-14 15:17:00,2.0132,2.01347,2.01312,2.01335,10099067.0
2006-03-14 15:18:00,2.01352,2.0139,2.01352,2.01388,1506918.0
2006-03-14 15:19:00,2.01398,2.01453,2.01398,2.01453,1989160.0
2006-03-14 15:20:00,2.01452,2.01492,2.01452,2.01492,1174264.0
2006-03-14 15:21:00,2.01493,2.01566,2.01493,2.01533,7568216.0
2006-03-14 15:22:00,2.01529,2.01573,2.01529,2.01549,3482006.0
2006-03-14 15:23:00,2.01544,2.01552,2.01535,2.01535,2973486.0
2006-03-14 15:24:00,2.01537,2.01581,2.01537,2.01578,3083765.0
2006-03-14 15:25:00,2.01575,2.01615,2.01575,2.01607,2448559.0
2006-03-14 15:26:00,2.016,2.01618,2.01591,2.01594,3879404.0
2006-03-14 15:27:00,2.01611,2.01625,2.0157,2.0159,2947002.0
2006-03-14 15:28:00,2.01581,2.01589,2.01518,2.01561,2890202.0
2006-03-14 15:29:00,2.01566,2.01566,2.01516,2.01516,1681869.0
2006-03-14 15:30:00,2.01472,2.01488,2.01442,2.01462,15499497.0
2006-03-14 15:31:00,2.01506,2.01506,2.01491,2.01491,7116772.0
2006-03-14 15:32:00,2.01486,2.01486,2.01447,2.01447,2228772.0
2006-03-14 15:33:00,2.0144,2.0144,2.01353,2.0137,8356396.0
2006-03-14 15:34:00,2.01375,2.01424,2.01362,2.01424,17295028.0
2006-03-14 15:35:00,2.01436,2.01446,2.01414,2.01446,1809570.0
2006-03-14 15:36:00,2.01442,2.01475,2.01442,2.01475,12158153.0
2006-03-14 15:37:00,2.01462,2.01488,2.01453,2.01453,2791118.0
2006-03-14 15:38:00,2.01465,2.01483,2.01465,2.01466,6003127.0
2006-03-14 15:39:00,2.01463,2.01489,2.0146,2.01489,18091838.0
2006-03-14 15:40:00,2.01477,2.01484,2.01477,2.01477,804468.0
2006-03-14 15:41:00,2.01474,2.01474,2.01448,2.0146,12679950.0
2006-03-14 15:42:00,2.01453,2.01509,2.01453,2.015,5917919.0
2006-03-14 15:43:00,2.01508,2.01518,2.01501,2.01518,7228733.0
2006-03-14 15:44:00,2.01507,2.0154,2.01507,2.01529,13451469.0
2006-03-14 15:45:00,2.01532,2.01532,2.01492,2.01523,5425487.0
2006-03-14 15:46:00,2.01534,2.01534,2.01461,2.01487,4214531.0
2006-03-14 15:47:00,2.01482,2.01495,2.01462,2.01462,15588755.0
2006-03-14 15:48:00,2.01482,2.01529,2.01482,2.01502,1321306.0
2006-03-14 15:49:00,2.01515,2.01515,2.01446,2.01461,17338692.0
2006-03-14 15:50:00,2.01466,2.01466,2.01415,2.01415,2709681.0
2006-03-14 15:51:00,2.01421,2.01421,2.0137,2.0137,6717104.0
2006-03-14 15:52:00,2.01368,2.01368,2.01318,2.01318,19102752.0
2006-03-14 15:53:00,2.01317,2.01317,2.01261,2.01271,4749758.0
2006-03-14 15:54:00,2.01237,2.01253,2.01193,2.0121,3842577.0
2006-03-14 15:55:00,2.01221,2.01238,2.01212,2.01238,5866425.0
2006-03-14 15:56:00,2.0125,2.01308,2.0125,2.01308,9460836.0
2006-03-14 15:57:00,2.0128,2.01293,2.01262,2.01269,4199240.0
2006-03-14 15:58:00,2.01288,2.01301,2.01279,2.01286,4107931.0
2006-03-14 15:59:00,2.01264,2.01284,2.01264,2.01284,4344942.0
2006-03-14 16:00:00,2.01288,2.01306,2.01282,2.01306,1962540.0
2006-03-14 16:01:00,2.01301,2.01314,2.01274,2.01288,9118949.0
2006-03-14 16:02:00,2.01285,2.01307,2.01244,2.01244,7596646.0
2006-03-14 16:03:00,2.01283,2.01297,2.01256,2.01297,3356931.0
2006-03-14 16:04:00,2.01298,2.01315,2.01295,2.01303,20398430.0
2006-03-14 16:05:00,2.01307,2.01307,2.01281,2.01293,2919154.0
2006-03-14 16:06:00,2.01298,2.01334,2.01277,2.01334,1102881.0
2006-03-14 16:07:00,2.01343,2.01346,2.01315,2.01346,12473725.0
2006-03-14 16:08:00,2.01332,2.01366,2.01332,2.01366,915385.0
2006-03-14 16:09:00,2.01375,2.01412,2.01375,2.01379,20919567.0
2006-03-14 16:10:00,2.01401,2.01401,2.01373,2.01373,919210.0
2006-03-14 16:11:00,2.01326,2.01326,2.01275,2.01275,22576123.0
2006-03-14 16:12:00,2.01271,2.01318,2.01271,2.01318,14578593.0
2006-03-14 16:13:00,2.01312,2.01321,2.01304,2.01306,3597946.0
2006-03-14 16:14:00,2.01298,2.01313,2.01298,2.01309,3329841.0
2006-03-14 16:15:00,2.01297,2.01324,2.01297,2.01297,6525188.0
2006-03-14 16:16:00,2.01268,2.01291,2.01263,2.01291,6035444.0
2006-03-14 16:17:00,2.01288,2.01288,2.01272,2.01272,10781533.0
2006-03-14 16:18:00,2.01267,2.01299,2.01258,2.01299,7938822.0
2006-03-14 16:19:00,2.01295,2.01309,2.01295,2.01309,3748113.0
2006-03-14 16:20:00,2.01313,2.01313,2.01272,2.01272,4775815.0
2006-03-14 16:21:00,2.01265,2.01276,2.01262,2.01274,2749957.0
2006-03-14 16:22:00,2.01301,2.01317,2.01293,2.01311,4568391.0
2006-03-14 16:23:00,2.01306,2.01338,2.01306,2.01338,26180418.0
2006-03-14 16:24:00,2.01337,2.01344,2.01316,2.01344,25080234.0
2006-03-14 16:25:00,2.01341,2.01369,2.01313,2.01369,2234776.0
2006-03-14 16:26:00,2.0132,2.01349,2.01318,2.0133,11937221.0
2006-03-14 16:27:00,2.01317,2.01323,2.01298,2.01298,9801550.0
2006-03-14 16:28:00,2.01306,2.01307,2.01278,2.01278,1260538.0
2006-03-14 16:29:00,2.01266,2.01266,2.01252,2.0126,14143163.0
2006-03-14 16:30:00,2.01239,2.0127,2.01239,2.0127,5111452.0
2006-03-14 16:31:00,2.01275,2.01275,2.0121,2.0121,2603007.0
2006-03-14 16:32:00,2.01193,2.01204,2.01193,2.01199,14637262.0
2006-03-14 16:33:00,2.01203,2.0122,2.01164,2.0122,2206291.0
2006-03-14 16:34:00,2.01222,2.01222,2.012,2.01204,6921499.0
2006-03-14 16:35:00,2.01215,2.01263,2.01215,2.01256,7312579.0
2006-03-14 16:36:00,2.01254,2.01254,2.01208,2.0121,1325875.0
2006-03-14 16:37:00,2.01205,2.01205,2.01149,2.01149,12905396.0
2006-03-14 16:38:00,2.01155,2.01169,2.0115,2.01158,3494990.0
2006-03-14 16:39:00,2.01111,2.01143,2.01094,2.01112,9606473.0
2006-03-14 16:40:00,2.01111,2.01152,2.01111,2.01142,7470066.0
2006-03-14 16:41:00,2.01141,2.01174,2.01141,2.01167,3194356.0
2006-03-14 16:42:00,2.01176,2.01195,2.01142,2.01195,7426641.0
2006-03-14 16:43:00,2.01175,2.01175,2.01091,2.01091,13029307.0
2006-03-14 16:44:00,2.01096,2.01096,2.01053,2.01082,3796350.0
2006-03-14 16:45:00,2.01123,2.01123,2.01059,2.01059,858189.0
2006-03-14 16:46:00,2.01069,2.01098,2.01067,2.01093,2930512.0
2006-03-14 16:47:00,2.01121,2.01159,2.01121,2.01157,922197.0
2006-03-14 16:48:00,2.01151,2.01195,2.01134,2.01134,14558457.0
2006-03-14 16:49:00,2.01164,2.01239,2.01164,2.01239,1586960.0
2006-03-14 16:50:00,2.0126,2.01305,2.01256,2.01305,8758063.0
2006-03-14 16:51:00,2.01306,2.01332,2.01305,2.01332,21791889.0
2006-03-14 16:52:00,2.0132,2.01332,2.01289,2.013,13469881.0
2006-03-14 16:53:00,2.01358,2.01453,2.01351,2.01453,6302812.0
2006-03-14 16:54:00,2.01433,2.01473,2.01418,2.01435,10550489.0
2006-03-14 16:55:00,2.01465,2.01503,2.01442,2.01503,17019444.0
2006-03-14 16:56:00,2.01496,2.01526,2.01476,2.01509,6083744.0
2006-03-14 16:57:00,2.01522,2.01532,2.01483,2.01532,14142455.0
2006-03-14 16:58:00,2.0155,2.01581,2.01543,2.01543,6103871.0
2006-03-14 16:59:00,2.01541,2.01569,2.01532,2.01549,1052230.0
2006-03-14 17:00:00,2.01559,2.01592,2.01559,2.01566,2325021.0
2006-03-14 17:01:00,2.01574,2.01618,2.0151,2.0151,5337205.0
2006-03-14 17:02:00,2.01503,2.01534,2.01503,2.01512,2083780.0
2006-03-14 17:03:00,2.01522,2.01526,2.01516,2.01518,12959025.0
2006-03-14 17:04:00,2.01533,2.01533,2.01473,2.01491,5037744.0
2006-03-14 17:05:00,2.01504,2.01528,2.0147,2.01528,3440515.0
2006-03-14 17:06:00,2.01518,2.0163,2.01518,2.0163,17007451.0
2006-03-14 17:07:00,2.01574,2.01591,2.01552,2.01591,4983492.0
2006-03-14 17:08:00,2.01603,2.01647,2.01603,2.01643,17761473.0
2006-03-14 17:09:00,2.01676,2.01714,2.0165,2.0165,11352971.0
2006-03-14 17:10:00,2.01615,2.01615,2.01562,2.01562,5010313.0
2006-03-14 17:11:00,2.01559,2.01563,2.0154,2.01544,2478649.0
2006-03-14 17:12:00,2.01552,2.0158,2.01552,2.01552,7399308.0
2006-03-14 17:13:00,2.01565,2.0157,2.01547,2.01569,6208199.0
2006-03-14 17:14:00,2.01572,2.01585,2.01519,2.01561,9822290.0
2006-03-14 17:15:00,2.01556,2.01611,2.01556,2.01611,11410313.0
2006-03-14 17:16:00,2.01587,2.01597,2.01578,2.01578,2388604.0
2006-03-14 17:17:00,2.0158,2.01602,2.0158,2.01602,3416005.0
2006-03-14 17:18:00,2.016,2.01632,2.01577,2.01632,12952631.0
2006-03-14 17:19:00,2.0163,2.01674,2.0163,2.01674,4627250.0
2006-03-14 17:20:00,2.01699,2.01699,2.01685,2.01698,6901382.0
2006-03-14 17:21:00,2.01698,2.01709,2.01687,2.01688,4879800.0
2006-03-14 17:22:00,2.01693,2.01696,2.01673,2.01696,1061185.0
2006-03-14 17:23:00,2.01678,2.01693,2.01659,2.01659,982511.0
2006-03-14 17:24:00,2.01637,2.01704,2.01637,2.01704,3482124.0
2006-03-14 17:25:00,2.01753,2.01753,2.01706,2.01707,7363776.0
2006-03-14 17:26:00,2.017,2.017,2.01614,2.01614,8235051.0
2006-03-14 17:27:00,2.01581,2.01624,2.01581,2.01606,18773883.0
2006-03-14 17:28:00,2.01566,2.0159,2.01538,2.01538,24234168.0
2006-03-14 17:29:00,2.01556,2.01643,2.01556,2.01643,6294250.0
2006-03-14 17:30:00,2.016,2.016,2.01548,2.01567,14098151.0
2006-03-14 17:31:00,2.0157,2.01593,2.01566,2.01593,3789375.0
2006-03-14 17:32:00,2.01594,2.01659,2.01594,2.01659,5269494.0
2006-03-14 17:33:00,2.01663,2.01663,2.01625,2.01625,8839028.0
2006-03-14 17:34:00,2.01637,2.01671,2.01637,2.01658,11339287.0
2006-03-14 17:35:00,2.01625,2.01653,2.01625,2.01643,6956410.0
2006-03-14 17:36:00,2.01658,2.01665,2.01641,2.01665,6467428.0
2006-03-14 17:37:00,2.01649,2.01671,2.01635,2.01635,14612968.0
2006-03-14 17:38:00,2.01637,2.0165,2.01633,2.0165,8643345.0
2006-03-14 17:39:00,2.01643,2.0167,2.01635,2.01635,1459320.0
2006-03-14 17:40:00,2.01655,2.01687,2.01655,2.01687,1642858.0
2006-03-14 17:41:00,2.01689,2.01689,2.01649,2.01666,4968991.0
2006-03-14 17:42:00,2.0166,2.01669,2.01655,2.01669,2451212.0
2006-03-14 17:43:00,2.0166,2.01699,2.01636,2.01636,1247962.0
2006-03-14 17:44:00,2.01654,2.01681,2.01654,2.01678,1690810.0
2006-03-14 17:45:00,2.01639,2.01646,2.01619,2.0162,9451225.0
2006-03-14 17:46:00,2.01652,2.0166,2.0162,2.01626,2783004.0
2006-03-14 17:47:00,2.01631,2.01707,2.0162,2.01707,3213933.0
2006-03-14 17:48:00,2.01751,2.01751,2.01688,2.01717,13918566.0
2006-03-14 17:49:00,2.01709,2.01709,2.01683,2.01698,1370162.0
2006-03-14 17:50:00,2.01684,2.01746,2.01684,2.01718,2125919.0
2006-03-14 17:51:00,2.01733,2.01747,2.0171,2.01711,12480754.0
2006-03-14 17:52:00,2.01724,2.01724,2.01699,2.01719,20623632.0
2006-03-14 17:53:00,2.01728,2.01728,2.01717,2.01717,5160210.0
2006-03-14 17:54:00,2.01713,2.01733,2.01709,2.01722,968213.0
2006-03-14 17:55:00,2.01725,2.01751,2.01702,2.01704,2707143.0
2006-03-14 17:56:00,2.01745,2.01745,2.01677,2.01677,1833587.0
2006-03-14 17:57:00,2.01684,2.01721,2.01684,2.01721,632711.0
2006-03-14 17:58:00,2.01746,2.01746,2.01709,2.01745,2026268.0
2006-03-14 17:59:00,2.01741,2.01741,2.0165,2.01676,7821974.0
2006-03-14 18:00:00,2.01641,2.01658,2.01603,2.01658,10141705.0
2006-03-14 18:01:00,2.01678,2.01713,2.01645,2.01648,7141543.0
2006-03-14 18:02:00,2.01654,2.0168,2.0164,2.0164,1544438.0
2006-03-14 18:03:00,2.01655,2.01689,2.01655,2.01683,5569023.0
2006-03-14 18:04:00,2.01654,2.01683,2.01654,2.01683,1906874.0
2006-03-14 18:05:00,2.01651,2.01702,2.01651,2.01702,397394.0
2006-03-14 18:06:00,2.01741,2.01749,2.01704,2.01704,5956004.0
2006-03-14 18:07:00,2.01716,2.01722,2.01701,2.01701,6222430.0
2006-03-14 18:08:00,2.01692,2.01713,2.01692,2.01698,3555332.0
2006-03-14 18:09:00,2.01726,2.01726,2.01699,2.01717,2565507.0
2006-03-14 18:10:00,2.01683,2.01738,2.01683,2.01738,7654093.0
2006-03-14 18:11:00,2.01736,2.01758,2.01729,2.01758,3298645.0
2006-03-14 18:12:00,2.01787,2.01821,2.0178,2.0181,1430231.0
2006-03-14 18:13:00,2.01859,2.01859,2.01837,2.01837,6709971.0
2006-03-14 18:14:00,2.01861,2.01892,2.01838,2.01874,8629878.0
2006-03-14 18:15:00,2.01868,2.0192,2.01868,2.0192,748715.0
2006-03-14 18:16:00,2.01938,2.01938,2.01859,2.01859,1924482.0
2006-03-14 18:17:00,2.01857,2.01884,2.01857,2.01884,1878240.0
2006-03-14 18:18:00,2.01895,2.0192,2.01895,2.01918,4705480.0
2006-03-14 18:19:00,2.01885,2.01933,2.0186,2.01919,8334592.0
2006-03-14 18:20:00,2.01914,2.01914,2.01839,2.01883,8965991.0
2006-03-14 18:21:00,2.01906,2.01927,2.01877,2.01915,23203442.0
2006-03-14 18:22:00,2.01907,2.01924,2.01879,2.01899,4743651.0
2006-03-14 18:23:00,2.01889,2.01889,2.01877,2.0188,7520384.0
2006-03-14 18:24:00,2.01886,2.01912,2.01864,2.01912,1896324.0
2006-03-14 18:25:00,2.01942,2.01966,2.01906,2.01923,3410450.0
2006-03-14 18:26:00,2.01926,2.01933,2.01884,2.01921,8880003.0
2006-03-14 18:27:00,2.01915,2.01915,2.01893,2.01906,3596990.0
2006-03-14 18:28:00,2.01887,2.01887,2.0182,2.01865,4568573.0
2006-03-14 18:29:00,2.01862,2.01862,2.01827,2.01827,4747204.0
2006-03-14 18:30:00,2.01826,2.01849,2.01816,2.01849,1707005.0
2006-03-14 18:31:00,2.01854,2.0188,2.01854,2.01856,1492106.0
2006-03-14 18:32:00,2.01874,2.01874,2.0185,2.0185,5186183.0
2006-03-14 18:33:00,2.01857,2.01867,2.01847,2.01852,7413796.0
2006-03-14 18:34:00,2.01817,2.01817,2.01789,2.01798,18997714.0
2006-03-14 18:35:00,2.018,2.0182,2.01765,2.01807,13862264.0
2006-03-14 18:36:00,2.01816,2.01827,2.01816,2.01821,2060795.0
2006-03-14 18:37:00,2.01819,2.01843,2.01819,2.01843,3812502.0
2006-03-14 18:38:00,2.01833,2.0188,2.01833,2.0185,1963679.0
2006-03-14 18:39:00,2.01856,2.01909,2.01831,2.01909,13833138.0
2006-03-14 18:40:00,2.01896,2.01947,2.01896,2.01947,15034980.0
2006-03-14 18:41:00,2.01944,2.01944,2.01901,2.01901,4573932.0
2006-03-14 18:42:00,2.01902,2.01902,2.01862,2.01862,1564012.0
2006-03-14 18:43:00,2.01836,2.01852,2.01814,2.01849,11665203.0
2006-03-14 18:44:00,2.01843,2.01864,2.01818,2.01818,15111390.0
2006-03-14 18:45:00,2.01804,2.01804,2.01769,2.01787,20972248.0
2006-03-14 18:46:00,2.01798,2.01832,2.01798,2.01832,15606884.0
2006-03-14 18:47:00,2.01827,2.0187,2.01827,2.0185,5099404.0
2006-03-14 18:48:00,2.01851,2.01885,2.01851,2.01853,4945468.0
2006-03-14 18:49:00,2.01842,2.01864,2.01842,2.01852,7069082.0
2006-03-14 18:50:00,2.01821,2.01904,2.01821,2.01904,3269215.0
2006-03-14 18:51:00,2.01893,2.01904,2.01882,2.01904,1437155.0
2006-03-14 18:52:00,2.01893,2.0191,2.01885,2.01896,1834084.0
2006-03-14 18:53:00,2.01902,2.01928,2.01883,2.01928,1971353.0
2006-03-14 18:54:00,2.01927,2.01929,2.01891,2.01891,2931876.0
2006-03-14 18:55:00,2.01906,2.01922,2.01871,2.01871,1705227.0
2006-03-14 18:56:00,2.01845,2.01874,2.01838,2.01838,4234849.0
2006-03-14 18:57:00,2.01809,2.01809,2.01728,2.01728,1838816.0
2006-03-14 18:58:00,2.01746,2.01772,2.01746,2.01772,4964814.0
2006-03-14 18:59:00,2.01779,2.01819,2.01779,2.01798,725028.0
2006-03-14 19:00:00,2.0179,2.01812,2.01789,2.01791,1645018.0
2006-03-14 19:01:00,2.01812,2.01839,2.01799,2.01821,1502563.0
2006-03-14 19:02:00,2.01821,2.01855,2.01821,2.01841,10324502.0
2006-03-14 19:03:00,2.01845,2.01845,2.01805,2.01812,7022536.0
2006-03-14 19:04:00,2.01821,2.01829,2.0182,2.01828,9761704.0
2006-03-14 19:05:00,2.0182,2.01833,2.01815,2.01833,4853185.0
2006-03-14 19:06:00,2.01859,2.01859,2.01762,2.01762,7063646.0
2006-03-14 19:07:00,2.01783,2.01812,2.01783,2.0179,6751710.0
2006-03-14 19:08:00,2.01738,2.01793,2.01738,2.01779,9853974.0
2006-03-14 19:09:00,2.01767,2.01791,2.01754,2.01754,6331713.0
2006-03-14 19:10:00,2.0172,2.01775,2.0172,2.01775,1097165.0
2006-03-14 19:11:00,2.01762,2.01792,2.01762,2.01792,766975.0
2006-03-14 19:12:00,2.01813,2.01856,2.01813,2.01849,14914812.0
2006-03-14 19:13:00,2.01843,2.01853,2.01825,2.01841,7305260.0
2006-03-14 19:14:00,2.0185,2.01876,2.01832,2.01876,5551136.0
2006-03-14 19:15:00,2.01891,2.01891,2.01867,2.01876,189355.0
2006-03-14 19:16:00,2.01864,2.01864,2.01822,2.01841,4981617.0
2006-03-14 19:17:00,2.01833,2.01852,2.01826,2.01826,2326141.0
2006-03-14 19:18:00,2.01848,2.01866,2.0183,2.01838,5492469.0
2006-03-14 19:19:00,2.01835,2.01837,2.01793,2.01826,1898027.0
2006-03-14 19:20:00,2.01824,2.0184,2.01811,2.01811,12811140.0
2006-03-14 19:21:00,2.01812,2.01844,2.01812,2.0182,2846694.0
2006-03-14 19:22:00,2.0181,2.01821,2.018,2.01807,1449349.0
2006-03-14 19:23:00,2.01801,2.0181,2.01801,2.0181,3335061.0
2006-03-14 19:24:00,2.01782,2.01797,2.01778,2.01781,11376022.0
2006-03-14 19:26:00,2.01771,2.01792,2.01771,2.01771,5384888.0
2006-03-14 19:27:00,2.01748,2.01791,2.01748,2.01778,1119635.0
2006-03-14 19:28:00,2.01784,2.01804,2.01784,2.01804,444444.0
2006-03-14 19:29:00,2.01786,2.01807,2.01786,2.01791,573505.0
2006-03-14 19:30:00,2.01778,2.01778,2.01751,2.01751,6200660.0
2006-03-14 19:31:00,2.01756,2.01836,2.01756,2.01836,26137501.0
2006-03-14 19:32:00,2.01833,2.01833,2.01818,2.01818,830844.0
2006-03-14 19:33:00,2.01795,2.01804,2.01761,2.01761,4044329.0
2006-03-14 19:34:00,2.01752,2.01752,2.01681,2.01687,2426751.0
2006-03-14 19:35:00,2.01688,2.0171,2.01688,2.0171,484922.0
2006-03-14 19:36:00,2.01708,2.01721,2.01708,2.01713,863542.0
2006-03-14 19:37:00,2.01726,2.01741,2.01711,2.01741,12647068.0
2006-03-14 19:38:00,2.01718,2.01788,2.01718,2.01788,944328.0
2006-03-14 19:39:00,2.01785,2.0181,2.01766,2.01766,3756442.0
2006-03-14 19:40:00,2.01766,2.01792,2.01766,2.01792,41451.0
2006-03-14 19:41:00,2.01784,2.01792,2.0177,2.01771,18875554.0
2006-03-14 19:42:00,2.01785,2.01785,2.01766,2.01766,1194070.0
2006-03-14 19:43:00,2.01734,2.01784,2.01734,2.01778,18606857.0
2006-03-14 19:44:00,2.0178,2.0179,2.01773,2.01773,8107480.0
2006-03-14 19:45:00,2.01752,2.01758,2.01752,2.01758,3121754.0
2006-03-14 19:46:00,2.01783,2.01802,2.01783,2.01802,776028.0
2006-03-14 19:47:00,2.0178,2.0178,2.01769,2.01769,10777685.0
2006-03-14 19:48:00,2.01757,2.018,2.01757,2.01792,6497632.0
2006-03-14 19:49:00,2.01789,2.01806,2.01758,2.01758,5128210.0
2006-03-14 19:50:00,2.01737,2.01737,2.01704,2.01706,2889886.0
2006-03-14 19:51:00,2.01716,2.01758,2.01716,2.01716,13293649.0
2006-03-14 19:52:00,2.01744,2.01747,2.01676,2.01676,10810635.0
2006-03-14 19:53:00,2.01727,2.01727,2.01703,2.01703,2570704.0
2006-03-14 19:54:00,2.01711,2.01725,2.01711,2.01711,1841895.0
2006-03-14 19:55:00,2.01704,2.01704,2.01682,2.01682,1311059.0
2006-03-14 19:56:00,2.01678,2.01678,2.0166,2.0166,1602276.0
2006-03-14 19:57:00,2.01644,2.01671,2.01644,2.01654,8988244.0
2006-03-14 19:58:00,2.01668,2.01716,2.01668,2.01683,2674308.0
2006-03-14 19:59:00,2.01661,2.01726,2.01661,2.01726,2240521.0
2006-03-14 20:00:00,2.01739,2.01779,2.01739,2.01752,8461986.0
2006-03-14 20:01:00,2.01755,2.01765,2.01747,2.01765,7491420.0
2006-03-14 20:02:00,2.01758,2.01786,2.0174,2.0174,1627067.0
2006-03-14 20:03:00,2.01755,2.0179,2.01755,2.01789,3524090.0
2006-03-14 20:04:00,2.01794,2.01862,2.01794,2.01862,4961359.0
2006-03-14 20:05:00,2.0185,2.0185,2.01759,2.01792,7918301.0
2006-03-14 20:06:00,2.01799,2.01804,2.01793,2.01793,3164716.0
2006-03-14 20:07:00,2.01796,2.01802,2.01768,2.0179,1163730.0
2006-03-14 20:08:00,2.01789,2.01789,2.01752,2.01761,6095578.0
2006-03-14 20:09:00,2.0174,2.0174,2.01726,2.01726,665402.0
2006-03-14 20:10:00,2.0174,2.01761,2.0174,2.01758,1787284.0
2006-03-14 20:11:00,2.01764,2.01764,2.01744,2.01752,4151011.0
2006-03-14 20:12:00,2.01752,2.01756,2.01743,2.01756,6189235.0
2006-03-14 20:13:00,2.01739,2.01762,2.01711,2.0174,9733037.0
2006-03-14 20:14:00,2.01743,2.01784,2.01743,2.01784,10382026.0
2006-03-14 20:15:00,2.018,2.01813,2.018,2.018,6219612.0
2006-03-14 20:16:00,2.01804,2.01821,2.01768,2.01787,3626960.0
2006-03-14 20:17:00,2.01775,2.01792,2.01751,2.01792,4798810.0
2006-03-14 20:18:00,2.01789,2.01807,2.01789,2.01807,705571.0
2006-03-14 20:19:00,2.0178,2.01856,2.0178,2.01856,8658.0
2006-03-14 20:20:00,2.01861,2.01875,2.0186,2.0186,1520858.0
2006-03-14 20:21:00,2.01844,2.01886,2.01844,2.0188,5258041.0
2006-03-14 20:22:00,2.01889,2.01903,2.01879,2.01884,18571045.0
2006-03-14 20:23:00,2.01873,2.01889,2.01863,2.01873,2824178.0
2006-03-14 20:24:00,2.01873,2.01905,2.01873,2.01895,2367988.0
2006-03-14 20:25:00,2.01868,2.0188,2.01868,2.0188,249292.0
2006-03-14 20:26:00,2.01894,2.01894,2.01842,2.01842,4271182.0
2006-03-14 20:28:00,2.01844,2.01844,2.01812,2.01812,1903003.0
2006-03-14 20:29:00,2.01809,2.01885,2.01809,2.01885,6584980.0
2006-03-14 20:30:00,2.01879,2.01879,2.01845,2.0185,2199790.0
2006-03-14 20:31:00,2.01844,2.01844,2.01771,2.01778,6366564.0
2006-03-14 20:32:00,2.01787,2.01819,2.01772,2.01799,1016411.0
2006-03-14 20:33:00,2.01799,2.01799,2.01777,2.01777,888176.0
2006-03-14 20:34:00,2.0178,2.0178,2.01775,2.01775,4603101.0
2006-03-14 20:35:00,2.01751,2.0176,2.01747,2.01747,2542824.0
2006-03-14 20:36:00,2.01752,2.01752,2.01731,2.01731,3602197.0
2006-03-14 20:37:00,2.01725,2.01799,2.01725,2.01799,4596924.0
2006-03-14 20:38:00,2.01778,2.01783,2.01778,2.01783,1456440.0
2006-03-14 20:39:00,2.01762,2.01769,2.01762,2.01769,25941.0
2006-03-14 20:40:00,2.01758,2.01761,2.01694,2.01699,2747299.0
2006-03-14 20:41:00,2.01694,2.01694,2.01653,2.01661,1183021.0
2006-03-14 20:42:00,2.01652,2.01674,2.01652,2.01672,1337182.0
2006-03-14 20:44:00,2.01704,2.01708,2.01685,2.01708,2574854.0
2006-03-14 20:46:00,2.01692,2.01712,2.01692,2.01706,3462696.0
2006-03-14 20:47:00,2.01714,2.01732,2.01703,2.0172,2575489.0
2006-03-14 20:48:00,2.01715,2.01726,2.01709,2.01726,2451426.0
2006-03-14 20:49:00,2.01728,2.01747,2.01725,2.01747,3705063.0
2006-03-14 20:50:00,2.01741,2.01824,2.01741,2.01824,489082.0
2006-03-14 20:51:00,2.01803,2.01804,2.01794,2.01794,8154123.0
2006-03-14 20:52:00,2.0179,2.01812,2.0179,2.01792,14880238.0
2006-03-14 20:53:00,2.01798,2.01798,2.01726,2.01731,15769729.0
2006-03-14 20:55:00,2.01708,2.01708,2.01671,2.01682,15702815.0
2006-03-14 20:56:00,2.01683,2.01717,2.01683,2.017,4343741.0
2006-03-14 20:57:00,2.01708,2.01725,2.01708,2.01725,2833762.0
2006-03-14 20:58:00,2.01743,2.01785,2.01743,2.01765,22844186.0
2006-03-14 20:59:00,2.01768,2.01768,2.01762,2.01762,174605.0
2006-03-14 21:00:00,2.01754,2.01754,2.01674,2.01691,598690.0
2006-03-14 21:01:00,2.01712,2.01722,2.01673,2.01705,10490422.0
2006-03-14 21:02:00,2.01688,2.01711,2.01687,2.017,11557568.0
2006-03-14 21:03:00,2.01699,2.01719,2.01687,2.01719,9913789.0
2006-03-14 21:04:00,2.01702,2.01702,2.01673,2.01696,8472645.0
2006-03-14 21:05:00,2.01706,2.01708,2.01697,2.01701,1262573.0
2006-03-14 21:06:00,2.01711,2.01747,2.01711,2.01747,11629122.0
2006-03-14 21:07:00,2.01744,2.01772,2.01737,2.01772,7025664.0
2006-03-14 21:08:00,2.01789,2.01806,2.01773,2.01775,7502745.0
2006-03-14 21:09:00,2.01753,2.01776,2.01753,2.01764,19890807.0
2006-03-14 21:10:00,2.01745,2.01748,2.01745,2.01748,3189384.0
2006-03-14 21:11:00,2.01766,2.01801,2.01766,2.01801,270873.0
2006-03-14 21:12:00,2.0183,2.0183,2.01807,2.01821,3291719.0
2006-03-14 21:13:00,2.01815,2.01828,2.01803,2.01803,6391444.0
2006-03-14 21:14:00,2.01817,2.01859,2.01817,2.01821,2343553.0
2006-03-14 21:15:00,2.01838,2.01838,2.01789,2.01809,1579135.0
2006-03-14 21:16:00,2.01795,2.01886,2.01795,2.01886,5771599.0
2006-03-14 21:17:00,2.01901,2.01901,2.01856,2.01856,43733.0
2006-03-14 21:18:00,2.01856,2.01901,2.01856,2.01885,7294066.0
2006-03-14 21:19:00,2.01888,2.01888,2.01852,2.0186,7370277.0
2006-03-14 21:20:00,2.0187,2.0195,2.0187,2.0195,4049117.0
2006-03-14 21:21:00,2.01937,2.01937,2.01884,2.01884,2040656.0
2006-03-14 21:22:00,2.01885,2.01886,2.01863,2.01885,13597336.0
2006-03-14 21:23:00,2.01908,2.01937,2.01908,2.01937,1642808.0
2006-03-14 21:24:00,2.01955,2.01955,2.0194,2.01941,471055.0
2006-03-14 21:25:00,2.01991,2.02004,2.01985,2.02004,6384877.0
2006-03-14 21:26:00,2.01996,2.01996,2.01905,2.01905,1113552.0
2006-03-14 21:27:00,2.01918,2.01931,2.01912,2.01912,20015020.0
2006-03-14 21:28:00,2.01921,2.01921,2.01878,2.01878,16069090.0
2006-03-14 21:29:00,2.01869,2.01869,2.01856,2.01856,1114352.0
2006-03-14 21:30:00,2.01871,2.0188,2.01869,2.01869,19880626.0
2006-03-14 21:31:00,2.01858,2.01868,2.01858,2.01866,842378.0
2006-03-14 21:32:00,2.01869,2.019,2.01869,2.019,3268103.0
2006-03-14 21:33:00,2.01897,2.01897,2.01885,2.01885,3664993.0
2006-03-14 21:34:00,2.019,2.0191,2.01878,2.0191,4095207.0
2006-03-14 21:35:00,2.01902,2.01932,2.01902,2.01923,8599127.0
2006-03-14 21:36:00,2.01919,2.01919,2.01897,2.01897,37560.0
2006-03-14 21:37:00,2.01902,2.01902,2.01866,2.01886,6280593.0
2006-03-14 21:38:00,2.01886,2.01898,2.01886,2.01897,3366796.0
2006-03-14 21:40:00,2.01898,2.01898,2.01886,2.0189,7638309.0
2006-03-14 21:42:00,2.01873,2.01898,2.01872,2.01872,13599437.0
2006-03-14 21:43:00,2.019,2.01904,2.01883,2.01883,2188655.0
2006-03-14 21:44:00,2.0189,2.01954,2.0189,2.01941,1924599.0
2006-03-14 21:45:00,2.01939,2.01939,2.01877,2.01906,15519805.0
2006-03-14 21:46:00,2.01905,2.01905,2.01856,2.01895,11649748.0
2006-03-14 21:47:00,2.01904,2.01904,2.01858,2.01896,9046882.0
2006-03-14 21:48:00,2.019,2.01921,2.019,2.01921,1131141.0
2006-03-14 21:49:00,2.01874,2.01954,2.01874,2.01954,21365876.0
2006-03-14 21:50:00,2.01926,2.01944,2.01912,2.01944,2665959.0
2006-03-14 21:51:00,2.01946,2.01946,2.01907,2.01907,4325642.0
2006-03-14 21:52:00,2.0189,2.0189,2.01874,2.01874,4788383.0
2006-03-14 21:53:00,2.0187,2.01932,2.0187,2.01905,23254625.0
2006-03-14 21:54:00,2.01916,2.0195,2.01906,2.0195,10042078.0
2006-03-14 21:55:00,2.0196,2.01971,2.01956,2.01956,1901854.0
2006-03-14 21:56:00,2.01991,2.02038,2.01968,2.02023,7318489.0
2006-03-14 21:57:00,2.02023,2.02035,2.01996,2.02035,5152496.0
2006-03-14 21:58:00,2.0205,2.0205,2.01999,2.01999,8449926.0
2006-03-14 21:59:00,2.02021,2.02037,2.02,2.02037,6191881.0
2006-03-14 22:00:00,2.02028,2.02044,2.02028,2.0203,6401076.0
2006-03-14 22:01:00,2.02035,2.02035,2.02021,2.02021,407983.0
2006-03-14 22:02:00,2.02006,2.02014,2.01952,2.01952,2618725.0
2006-03-14 22:03:00,2.01984,2.01987,2.01962,2.01962,6988022.0
2006-03-14 22:04:00,2.01965,2.02005,2.01965,2.02005,3339862.0
2006-03-14 22:05:00,2.02025,2.02025,2.02011,2.02011,2443974.0
2006-03-14 22:06:00,2.02008,2.02043,2.01985,2.01985,4987535.0
2006-03-14 22:07:00,2.01976,2.01976,2.01934,2.01949,4870089.0
2006-03-14 22:08:00,2.01973,2.01973,2.01954,2.01954,2050703.0
2006-03-14 22:09:00,2.01938,2.01955,2.01936,2.01938,7407774.0
2006-03-14 22:10:00,2.01919,2.01927,2.01892,2.01927,2441072.0
2006-03-14 22:11:00,2.01939,2.0195,2.01939,2.0195,2096423.0
2006-03-14 22:12:00,2.0193,2.0193,2.01885,2.01885,1188043.0
2006-03-14 22:13:00,2.01892,2.01935,2.01892,2.01903,5455242.0
2006-03-14 22:14:00,2.01909,2.01909,2.01897,2.01907,4222826.0
2006-03-14 22:15:00,2.01918,2.01918,2.01896,2.01911,15236219.0
2006-03-14 22:16:00,2.01933,2.01933,2.01925,2.01925,2957478.0
2006-03-14 22:17:00,2.01928,2.02016,2.01928,2.02014,20970386.0
2006-03-14 22:18:00,2.02001,2.02001,2.01929,2.01937,12058785.0
2006-03-14 22:19:00,2.0197,2.01981,2.0197,2.01977,3312108.0
2006-03-14 22:20:00,2.0198,2.0198,2.01957,2.01962,2792617.0
2006-03-14 22:21:00,2.01981,2.01985,2.01971,2.01984,7689401.0
2006-03-14 22:22:00,2.01987,2.01987,2.01949,2.0195,9376674.0
2006-03-14 22:23:00,2.01929,2.01938,2.01891,2.01891,16640773.0
2006-03-14 22:24:00,2.01843,2.01848,2.01843,2.01848,620114.0
2006-03-14 22:25:00,2.01861,2.019,2.01861,2.019,1613656.0
2006-03-14 22:26:00,2.01896,2.01896,2.01845,2.01845,1612997.0
2006-03-14 22:27:00,2.01852,2.01883,2.01852,2.01883,3345872.0
2006-03-14 22:28:00,2.01872,2.01893,2.01872,2.01893,827998.0
2006-03-14 22:29:00,2.01895,2.01909,2.01892,2.01895,8129709.0
2006-03-14 22:30:00,2.01894,2.01898,2.01894,2.01898,997822.0
2006-03-14 22:31:00,2.01889,2.01889,2.0188,2.0188,137169.0
2006-03-14 22:32:00,2.01883,2.01898,2.01883,2.01898,138724.0
2006-03-14 22:33:00,2.01888,2.01929,2.01888,2.01909,2155052.0
2006-03-14 22:35:00,2.01912,2.01919,2.01912,2.01919,2854139.0
2006-03-14 22:36:00,2.01921,2.01926,2.01891,2.01906,4973421.0
2006-03-14 22:37:00,2.01892,2.01917,2.01892,2.01909,2089547.0
2006-03-14 22:39:00,2.0191,2.01926,2.01896,2.01896,6565222.0
2006-03-14 22:40:00,2.01896,2.01918,2.01896,2.01904,29053072.0
2006-03-14 22:41:00,2.01908,2.01943,2.01908,2.01924,4037885.0
2006-03-14 22:42:00,2.01909,2.01909,2.01883,2.01883,2726160.0
2006-03-14 22:43:00,2.01886,2.01886,2.01875,2.01875,5636814.0
2006-03-14 22:44:00,2.01878,2.01878,2.01876,2.01876,4918537.0
2006-03-14 22:45:00,2.01897,2.01897,2.01877,2.01877,598647.0
2006-03-14 22:46:00,2.01883,2.01892,2.01874,2.01892,4522737.0
2006-03-14 22:47:00,2.01876,2.01897,2.01876,2.01897,1718559.0
2006-03-14 22:48:00,2.01889,2.01889,2.01884,2.01884,105601.0
2006-03-14 22:49:00,2.01858,2.01893,2.01858,2.01876,1604816.0
2006-03-14 22:50:00,2.01874,2.01884,2.01866,2.01884,143185.0
2006-03-14 22:51:00,2.01864,2.01944,2.01864,2.01944,12188831.0
2006-03-14 22:52:00,2.01933,2.01933,2.01875,2.01875,6639689.0
2006-03-14 22:53:00,2.01889,2.01889,2.01835,2.01845,4702846.0
2006-03-14 22:54:00,2.01835,2.01863,2.01835,2.0186,9250669.0
2006-03-14 22:55:00,2.01867,2.01886,2.01867,2.01868,2375337.0
2006-03-14 22:57:00,2.01885,2.01892,2.01843,2.01843,6852829.0
2006-03-14 22:58:00,2.01846,2.01867,2.01846,2.01867,11668757.0
2006-03-14 22:59:00,2.01846,2.01863,2.01813,2.01848,7272367.0
2006-03-14 23:00:00,2.01833,2.01834,2.01816,2.01816,1551095.0
2006-03-14 23:01:00,2.01819,2.01834,2.01819,2.01834,5098269.0
2006-03-14 23:02:00,2.0184,2.01854,2.01839,2.01854,1350968.0
2006-03-14 23:03:00,2.0184,2.01862,2.01838,2.01857,18641342.0
2006-03-14 23:05:00,2.01862,2.01875,2.01857,2.01857,1262286.0
2006-03-14 23:06:00,2.01847,2.01861,2.01822,2.01842,17459602.0
2006-03-14 23:07:00,2.01854,2.01859,2.01838,2.01838,1830437.0
2006-03-14 23:08:00,2.01838,2.01852,2.01838,2.01841,3265738.0
2006-03-14 23:09:00,2.01851,2.01851,2.01827,2.01845,3976176.0
2006-03-14 23:10:00,2.0185,2.01932,2.0185,2.01932,4897359.0
2006-03-14 23:11:00,2.01925,2.01925,2.01873,2.01873,2746259.0
2006-03-14 23:12:00,2.01836,2.01836,2.01812,2.01819,152543.0
2006-03-14 23:13:00,2.01804,2.0182,2.01803,2.01805,1061788.0
2006-03-14 23:14:00,2.01809,2.01817,2.01809,2.01816,11990394.0
2006-03-14 23:15:00,2.01806,2.01863,2.01806,2.01863,7531713.0
2006-03-14 23:16:00,2.01893,2.01897,2.01875,2.01875,6141953.0
2006-03-14 23:17:00,2.01881,2.01916,2.01881,2.01916,9344525.0
2006-03-14 23:19:00,2.01879,2.01879,2.01839,2.01857,2932415.0
2006-03-14 23:20:00,2.01859,2.01885,2.01857,2.01857,16123390.0
2006-03-14 23:21:00,2.01855,2.01889,2.01855,2.01874,1640249.0
2006-03-14 23:22:00,2.01875,2.01905,2.01862,2.01886,19588249.0
2006-03-14 23:23:00,2.01888,2.01888,2.01868,2.01877,8853897.0
2006-03-14 23:24:00,2.01877,2.01877,2.0186,2.0186,5563967.0
2006-03-14 23:25:00,2.01848,2.01851,2.01824,2.01824,6244439.0
2006-03-14 23:26:00,2.01823,2.01836,2.01823,2.01836,1822242.0
2006-03-14 23:27:00,2.01834,2.01834,2.01825,2.01825,641003.0
2006-03-14 23:29:00,2.01805,2.01833,2.01805,2.01833,448187.0
2006-03-14 23:30:00,2.01836,2.01882,2.01831,2.01873,2512436.0
2006-03-14 23:31:00,2.01889,2.01916,2.01876,2.01876,4638105.0
2006-03-14 23:32:00,2.01874,2.01923,2.01874,2.01923,2835845.0
2006-03-14 23:33:00,2.01924,2.01924,2.01845,2.01845,1481041.0
2006-03-14 23:34:00,2.01834,2.01855,2.01834,2.01855,21016859.0
2006-03-14 23:35:00,2.01856,2.01865,2.01856,2.01865,620450.0
2006-03-14 23:37:00,2.01872,2.01906,2.01872,2.01906,5739960.0
2006-03-14 23:38:00,2.019,2.01923,2.019,2.01923,2060777.0
2006-03-14 23:40:00,2.01927,2.01927,2.01925,2.01925,154895.0
2006-03-14 23:41:00,2.01944,2.01956,2.01944,2.01956,1213582.0
2006-03-14 23:43:00,2.01967,2.0197,2.01967,2.0197,3677436.0
2006-03-14 23:44:00,2.02005,2.02005,2.01988,2.01998,4126920.0
2006-03-14 23:45:00,2.01998,2.02017,2.01998,2.02011,7281116.0
2006-03-14 23:46:00,2.01985,2.01992,2.0195,2.01965,762648.0
2006-03-14 23:47:00,2.01991,2.02017,2.01991,2.02006,3846864.0
2006-03-14 23:48:00,2.02011,2.02011,2.01993,2.02002,4214883.0
2006-03-14 23:50:00,2.01995,2.02009,2.0196,2.01997,4925842.0
2006-03-14 23:51:00,2.01995,2.02017,2.01992,2.01997,4373784.0
2006-03-14 23:52:00,2.01997,2.02006,2.01982,2.02003,5593365.0
2006-03-14 23:53:00,2.02015,2.02027,2.01997,2.02027,2910397.0
2006-03-14 23:54:00,2.02017,2.02041,2.02013,2.02041,7037854.0
2006-03-14 23:55:00,2.02032,2.02037,2.02032,2.02033,4094125.0
2006-03-14 23:56:00,2.02003,2.0203,2.02,2.0203,2214042.0
2006-03-14 23:58:00,2.02026,2.0203,2.0198,2.02014,12743078.0
2006-03-15 00:24:00,2.02012,2.02012,2.02009,2.02009,957096.0
2006-03-15 00:29:00,2.02053,2.02053,2.02023,2.02023,13522414.0
2006-03-15 00:30:00,2.01998,2.01998,2.01959,2.01997,4626422.0
2006-03-15 00:31:00,2.01993,2.02012,2.01993,2.02012,16296659.0
2006-03-15 00:32:00,2.01999,2.02019,2.01999,2.02019,9308638.0
2006-03-15 00:33:00,2.02002,2.02032,2.02002,2.02008,5143972.0
2006-03-15 00:35:00,2.02012,2.0203,2.02012,2.02019,1404254.0
2006-03-15 00:36:00,2.02015,2.02015,2.01969,2.01969,2954765.0
2006-03-15 00:37:00,2.01991,2.01997,2.01937,2.01972,19038409.0
2006-03-15 00:38:00,2.01952,2.01987,2.01921,2.01921,2170605.0
2006-03-15 00:39:00,2.01905,2.01945,2.01905,2.01925,4443697.0
2006-03-15 00:40:00,2.01928,2.01952,2.01917,2.01917,2472494.0
2006-03-15 00:41:00,2.01916,2.01927,2.01898,2.01927,804275.0
2006-03-15 00:42:00,2.01925,2.01937,2.01925,2.01937,169630.0
2006-03-15 00:43:00,2.01946,2.02007,2.01946,2.02007,10455826.0
2006-03-15 00:44:00,2.02002,2.02002,2.01944,2.01994,10209996.0
2006-03-15 00:45:00,2.01989,2.01989,2.01987,2.01987,2783181.0
2006-03-15 00:46:00,2.01977,2.01994,2.01975,2.01994,330473.0
2006-03-15 00:47:00,2.01971,2.02003,2.01971,2.01996,1708651.0
2006-03-15 00:48:00,2.02008,2.02038,2.02008,2.02038,1093684.0
2006-03-15 00:49:00,2.02036,2.02036,2.02018,2.0202,19077942.0
2006-03-15 00:50:00,2.02027,2.02041,2.02027,2.02041,322903.0
2006-03-15 00:51:00,2.02035,2.02035,2.01985,2.02004,9715661.0
2006-03-15 00:52:00,2.01954,2.01954,2.01905,2.01919,7159214.0
2006-03-15 00:53:00,2.01919,2.01953,2.01919,2.01953,242294.0
2006-03-15 00:54:00,2.01968,2.02003,2.01968,2.02003,6419880.0
2006-03-15 00:55:00,2.01997,2.02009,2.01988,2.02009,1774318.0
2006-03-15 00:56:00,2.02009,2.02017,2.02009,2.02017,1875062.0
2006-03-15 00:57:00,2.02008,2.02016,2.01977,2.0199,1418078.0
2006-03-15 00:59:00,2.02007,2.02007,2.01952,2.01952,777794.0
2006-03-15 01:00:00,2.01974,2.0199,2.01974,2.0199,3343536.0
2006-03-15 01:01:00,2.02035,2.02089,2.02009,2.02009,5245602.0
2006-03-15 01:02:00,2.01967,2.02024,2.01967,2.01998,3507828.0
2006-03-15 01:03:00,2.01998,2.02011,2.01998,2.02003,3800178.0
2006-03-15 01:04:00,2.01993,2.01994,2.01986,2.01986,9488111.0
2006-03-15 01:05:00,2.01961,2.01961,2.01938,2.01938,3610753.0
2006-03-15 01:06:00,2.01926,2.01985,2.01926,2.01985,22774480.0
2006-03-15 01:07:00,2.01979,2.01991,2.01973,2.01991,12862678.0
2006-03-15 01:08:00,2.0195,2.02012,2.0195,2.02005,12954391.0
2006-03-15 01:10:00,2.01962,2.01993,2.01962,2.01993,1947135.0
2006-03-15 01:13:00,2.01998,2.01998,2.01979,2.01979,3737746.0
2006-03-15 01:15:00,2.01979,2.01987,2.01979,2.01987,9157395.0
2006-03-15 01:16:00,2.01988,2.02023,2.01988,2.02023,8205564.0
2006-03-15 01:17:00,2.02025,2.02031,2.02003,2.02031,5811067.0
2006-03-15 01:19:00,2.02023,2.02039,2.02016,2.02039,5246415.0
2006-03-15 01:20:00,2.02037,2.02044,2.02014,2.02014,706120.0
2006-03-15 01:22:00,2.02018,2.02018,2.02,2.02,11723491.0
2006-03-15 01:24:00,2.02006,2.02046,2.02006,2.02046,379671.0
2006-03-15 01:25:00,2.0203,2.02053,2.02018,2.02018,5840367.0
2006-03-15 01:26:00,2.02029,2.02054,2.02029,2.02054,2299743.0
2006-03-15 01:27:00,2.0207,2.0207,2.0206,2.02061,21102929.0
2006-03-15 01:28:00,2.0206,2.02086,2.02049,2.02086,1288294.0
2006-03-15 01:29:00,2.02083,2.02083,2.02063,2.02063,777015.0
2006-03-15 01:30:00,2.02065,2.02065,2.02046,2.02046,4685915.0
2006-03-15 01:31:00,2.02073,2.02073,2.02047,2.02047,462836.0
2006-03-15 01:32:00,2.02049,2.02071,2.02049,2.02071,6380156.0
2006-03-15 01:33:00,2.0208,2.02099,2.0208,2.02099,840073.0
2006-03-15 01:34:00,2.02089,2.02094,2.02071,2.02071,11797443.0
2006-03-15 01:35:00,2.02064,2.02064,2.01995,2.02028,7925619.0
2006-03-15 01:36:00,2.02029,2.02084,2.02029,2.02084,1717851.0
2006-03-15 01:37:00,2.02055,2.02078,2.02043,2.0205,10263011.0
2006-03-15 01:38:00,2.02051,2.02067,2.02051,2.02064,1829122.0
2006-03-15 01:39:00,2.02067,2.02069,2.02017,2.02051,6484173.0
2006-03-15 01:42:00,2.02053,2.02068,2.02053,2.02068,266062.0
2006-03-15 01:43:00,2.02049,2.02086,2.02049,2.02072,547641.0
2006-03-15 01:44:00,2.02056,2.02056,2.02049,2.02049,1659742.0
2006-03-15 01:45:00,2.02049,2.02063,2.02048,2.02063,10229002.0
2006-03-15 01:46:00,2.0207,2.0207,2.02061,2.02061,4428316.0
2006-03-15 01:47:00,2.02063,2.02077,2.0204,2.02055,1706088.0
2006-03-15 01:48:00,2.02051,2.02073,2.02051,2.02061,2756679.0
2006-03-15 01:50:00,2.02065,2.02065,2.0205,2.0205,3569282.0
2006-03-15 01:53:00,2.02037,2.02046,2.02002,2.02002,7351012.0
2006-03-15 01:55:00,2.02025,2.02025,2.02013,2.02013,1293344.0
2006-03-15 01:56:00,2.02009,2.02063,2.02009,2.02063,18867455.0
2006-03-15 01:57:00,2.02002,2.0206,2.02002,2.02037,1285384.0
2006-03-15 01:58:00,2.02034,2.02065,2.02034,2.02065,8224587.0
2006-03-15 02:01:00,2.02037,2.02037,2.02015,2.02015,18121557.0
2006-03-15 02:03:00,2.02025,2.02025,2.01979,2.01979,15161457.0
2006-03-15 02:04:00,2.0199,2.0202,2.0199,2.02014,1315043.0
2006-03-15 02:05:00,2.02022,2.02057,2.02022,2.02034,16243548.0
2006-03-15 02:06:00,2.02031,2.02061,2.02025,2.02025,8157822.0
2006-03-15 02:07:00,2.0204,2.02051,2.0203,2.02049,3303009.0
2006-03-15 02:08:00,2.02019,2.02048,2.02019,2.02023,1214010.0
2006-03-15 02:09:00,2.02032,2.02032,2.02019,2.02019,3485967.0
2006-03-15 02:10:00,2.02019,2.02055,2.02019,2.02055,15049173.0
2006-03-15 02:11:00,2.02015,2.02023,2.02005,2.02005,2933573.0
2006-03-15 02:12:00,2.02017,2.02034,2.02016,2.02034,1719095.0
2006-03-15 02:14:00,2.02034,2.02034,2.02014,2.02014,11122105.0
2006-03-15 02:17:00,2.02019,2.02019,2.01999,2.01999,616465.0
2006-03-15 02:18:00,2.0202,2.02029,2.02002,2.02002,20280818.0
2006-03-15 02:19:00,2.01992,2.02005,2.01992,2.02005,42245.0
2006-03-15 02:20:00,2.02004,2.02008,2.01949,2.0198,6185417.0
2006-03-15 02:21:00,2.01965,2.01981,2.01965,2.0197,1147042.0
2006-03-15 02:22:00,2.01947,2.01947,2.01904,2.01927,5587295.0
2006-03-15 02:23:00,2.01967,2.01967,2.01931,2.01931,1759553.0
2006-03-15 02:24:00,2.01941,2.01946,2.01941,2.01944,7913749.0
2006-03-15 02:25:00,2.01933,2.01943,2.01932,2.01932,12533140.0
2006-03-15 02:27:00,2.01947,2.01947,2.01925,2.01933,6343997.0
2006-03-15 02:28:00,2.01938,2.01954,2.01938,2.01949,1104809.0
2006-03-15 02:29:00,2.01941,2.01941,2.01923,2.01923,597521.0
2006-03-15 02:30:00,2.01938,2.01954,2.01938,2.01949,4061783.0
2006-03-15 02:31:00,2.01936,2.01936,2.01905,2.01933,1291523.0
2006-03-15 02:32:00,2.01916,2.01916,2.01885,2.01902,21467884.0
2006-03-15 02:33:00,2.01886,2.01908,2.01886,2.01908,2350033.0
2006-03-15 02:36:00,2.01895,2.01895,2.01852,2.01852,5404405.0
2006-03-15 02:37:00,2.0185,2.01873,2.0185,2.01873,12860346.0
2006-03-15 02:38:00,2.01868,2.01894,2.01867,2.01894,973019.0
2006-03-15 02:39:00,2.01903,2.01952,2.01903,2.01945,775956.0
2006-03-15 02:40:00,2.01959,2.01959,2.01935,2.01943,5452521.0
2006-03-15 02:41:00,2.01944,2.01945,2.01917,2.01917,4885890.0
2006-03-15 02:42:00,2.01933,2.01933,2.01903,2.0191,5730269.0
2006-03-15 02:43:00,2.01908,2.01918,2.01908,2.01918,9071934.0
2006-03-15 02:44:00,2.01932,2.01973,2.01932,2.01973,16858145.0
2006-03-15 02:45:00,2.0192,2.01932,2.01914,2.01921,11797501.0
2006-03-15 02:47:00,2.01933,2.01934,2.01913,2.01919,6939460.0
2006-03-15 02:48:00,2.01922,2.0194,2.01914,2.0194,1966898.0
2006-03-15 02:49:00,2.01941,2.01951,2.01935,2.0195,2005289.0
2006-03-15 02:50:00,2.0195,2.0195,2.01937,2.01937,4859388.0
2006-03-15 02:51:00,2.01939,2.01939,2.01863,2.01863,12784359.0
2006-03-15 02:52:00,2.01904,2.01921,2.01874,2.01921,12849828.0
2006-03-15 02:53:00,2.01921,2.01921,2.01863,2.01863,21192190.0
2006-03-15 02:54:00,2.01892,2.01903,2.01892,2.01903,3376112.0
2006-03-15 02:55:00,2.01887,2.01892,2.01866,2.01866,9426836.0
2006-03-15 02:56:00,2.01895,2.01895,2.01884,2.01884,154673.0
2006-03-15 02:57:00,2.01882,2.01882,2.01805,2.01805,4012827.0
2006-03-15 02:58:00,2.01847,2.01847,2.01845,2.01845,818001.0
2006-03-15 02:59:00,2.01862,2.01862,2.01846,2.01846,3479951.0
2006-03-15 03:00:00,2.01806,2.01847,2.01806,2.01844,777872.0
2006-03-15 03:01:00,2.01848,2.01869,2.01822,2.01822,8415331.0
2006-03-15 03:02:00,2.01804,2.01834,2.01793,2.01804,805821.0
2006-03-15 03:03:00,2.01821,2.01858,2.01818,2.01853,5729397.0
2006-03-15 03:04:00,2.01828,2.01834,2.01809,2.01834,1677841.0
2006-03-15 03:05:00,2.01822,2.01833,2.01822,2.01833,5902252.0
2006-03-15 03:06:00,2.01836,2.01836,2.01791,2.01791,260336.0
2006-03-15 03:07:00,2.01768,2.01768,2.01716,2.01716,6748881.0
2006-03-15 03:08:00,2.01719,2.0173,2.017,2.0173,10002741.0
2006-03-15 03:09:00,2.01706,2.01706,2.01677,2.01677,345765.0
2006-03-15 03:10:00,2.01695,2.01705,2.01675,2.01675,17413237.0
2006-03-15 03:11:00,2.01677,2.01677,2.01654,2.01654,1175751.0
2006-03-15 03:12:00,2.01671,2.01709,2.01671,2.01675,1627132.0
2006-03-15 03:13:00,2.0168,2.01709,2.0168,2.01709,351193.0
2006-03-15 03:15:00,2.01712,2.01718,2.01704,2.01718,9257452.0
2006-03-15 03:16:00,2.01727,2.01727,2.01715,2.01715,282647.0
2006-03-15 03:17:00,2.0171,2.01721,2.0171,2.01721,164849.0
2006-03-15 03:18:00,2.01723,2.01723,2.01686,2.01706,872505.0
2006-03-15 03:19:00,2.01707,2.01755,2.01707,2.01736,2679919.0
2006-03-15 03:20:00,2.01733,2.01733,2.01683,2.01683,4185849.0
2006-03-15 03:21:00,2.01659,2.01749,2.01659,2.0173,2398991.0
2006-03-15 03:22:00,2.01738,2.01783,2.01713,2.01775,19815163.0
2006-03-15 03:23:00,2.01753,2.0181,2.01753,2.01787,3199529.0
2006-03-15 03:24:00,2.01756,2.01756,2.01721,2.01741,1355720.0
2006-03-15 03:25:00,2.01698,2.01698,2.01667,2.01667,4407836.0
2006-03-15 03:26:00,2.01676,2.01711,2.01676,2.01688,5700324.0
2006-03-15 03:27:00,2.0168,2.01682,2.01679,2.01679,1052938.0
2006-03-15 03:28:00,2.01692,2.01719,2.01692,2.01719,16534760.0
2006-03-15 03:29:00,2.01723,2.01723,2.01702,2.01706,4567951.0
2006-03-15 03:30:00,2.01702,2.01702,2.01692,2.01692,13096769.0
2006-03-15 03:31:00,2.01698,2.01747,2.01698,2.01747,2329876.0
2006-03-15 03:34:00,2.01743,2.01743,2.01736,2.01736,364393.0
2006-03-15 03:35:00,2.01717,2.0172,2.01717,2.0172,920108.0
2006-03-15 03:36:00,2.01715,2.01715,2.01644,2.01659,12527368.0
2006-03-15 03:37:00,2.01658,2.01658,2.01647,2.01647,72636.0
2006-03-15 03:38:00,2.01659,2.0167,2.01659,2.0167,36834.0
2006-03-15 03:39:00,2.01669,2.01689,2.01669,2.01676,13391672.0
2006-03-15 03:40:00,2.01665,2.01665,2.0164,2.01659,10230504.0
2006-03-15 03:41:00,2.01657,2.01674,2.01648,2.01648,2029665.0
2006-03-15 03:42:00,2.01651,2.01656,2.01632,2.01656,20042622.0
2006-03-15 03:43:00,2.01658,2.0167,2.01646,2.0167,2164859.0
2006-03-15 03:44:00,2.01665,2.01675,2.01656,2.01663,2442511.0
2006-03-15 03:45:00,2.01662,2.01672,2.01662,2.01672,515911.0
2006-03-15 03:46:00,2.01677,2.01697,2.01677,2.01697,3358884.0
2006-03-15 03:49:00,2.01684,2.01684,2.01676,2.01676,4685271.0
2006-03-15 03:54:00,2.01679,2.01703,2.01679,2.01692,9142579.0
2006-03-15 03:55:00,2.01694,2.0171,2.01691,2.01691,7892172.0
2006-03-15 03:56:00,2.01702,2.01717,2.01702,2.01717,4142553.0
2006-03-15 03:57:00,2.01704,2.01728,2.01704,2.01728,4605631.0
2006-03-15 04:00:00,2.01743,2.01745,2.01727,2.01745,4554397.0
2006-03-15 04:03:00,2.01739,2.01754,2.0173,2.0173,5152913.0
2006-03-15 04:04:00,2.0173,2.01746,2.0173,2.01736,4386253.0
2006-03-15 04:05:00,2.01745,2.01769,2.01745,2.01767,7789547.0
2006-03-15 04:06:00,2.01794,2.01809,2.01794,2.01809,878297.0
2006-03-15 04:07:00,2.01811,2.01811,2.01777,2.01799,5990536.0
2006-03-15 04:08:00,2.01799,2.01815,2.01799,2.01814,4363635.0
2006-03-15 04:09:00,2.01799,2.0182,2.01772,2.0182,4700679.0
2006-03-15 04:10:00,2.0182,2.0182,2.01775,2.01811,720767.0
2006-03-15 04:11:00,2.01786,2.01801,2.01767,2.01801,4297831.0
2006-03-15 04:12:00,2.01796,2.01816,2.01775,2.01775,3681915.0
2006-03-15 04:13:00,2.01788,2.01788,2.01786,2.01786,295679.0
2006-03-15 04:14:00,2.01795,2.01795,2.01785,2.01785,6725951.0
2006-03-15 04:16:00,2.01788,2.01788,2.01769,2.01769,2812847.0
2006-03-15 04:17:00,2.01746,2.01747,2.01746,2.01747,811176.0
2006-03-15 04:18:00,2.01747,2.01784,2.01747,2.01784,1106678.0
2006-03-15 04:19:00,2.01772,2.01774,2.01772,2.01774,169841.0
2006-03-15 04:21:00,2.01732,2.01752,2.01732,2.01752,2115137.0
2006-03-15 04:22:00,2.01765,2.01765,2.0173,2.0173,5599785.0
2006-03-15 04:23:00,2.01732,2.01736,2.01732,2.01736,879113.0
2006-03-15 04:25:00,2.01733,2.01741,2.01733,2.01741,21709391.0
2006-03-15 04:26:00,2.01723,2.01749,2.01723,2.01749,1604420.0
2006-03-15 04:27:00,2.01749,2.01764,2.0174,2.0174,3041122.0
2006-03-15 04:28:00,2.01747,2.01772,2.01747,2.01772,480032.0
2006-03-15 04:29:00,2.01757,2.01781,2.01757,2.01781,10975593.0
2006-03-15 04:30:00,2.01785,2.01785,2.01776,2.01776,416647.0
2006-03-15 04:31:00,2.01759,2.01835,2.01759,2.01835,9538011.0
2006-03-15 04:32:00,2.01828,2.0189,2.01828,2.01878,71842.0
2006-03-15 04:33:00,2.01876,2.01876,2.01853,2.01853,2011083.0
2006-03-15 04:34:00,2.01848,2.01848,2.01784,2.01784,6537994.0
2006-03-15 04:35:00,2.01807,2.01836,2.01807,2.01836,6167793.0
2006-03-15 04:36:00,2.01836,2.01842,2.01817,2.01842,9567643.0
2006-03-15 04:37:00,2.01856,2.01881,2.01833,2.01857,18245390.0
2006-03-15 04:38:00,2.01862,2.01915,2.01862,2.01889,1523406.0
2006-03-15 04:39:00,2.01891,2.01893,2.01859,2.01859,16646075.0
2006-03-15 04:41:00,2.0185,2.01885,2.0185,2.01885,1175480.0
2006-03-15 04:42:00,2.0188,2.01926,2.0188,2.01926,4908367.0
2006-03-15 04:43:00,2.01927,2.01927,2.0188,2.01898,5799220.0
2006-03-15 04:44:00,2.01897,2.01897,2.01881,2.01881,7667425.0
2006-03-15 04:45:00,2.0188,2.01901,2.0188,2.01901,11400964.0
2006-03-15 04:46:00,2.01902,2.01918,2.01902,2.01913,2056795.0
2006-03-15 04:48:00,2.01905,2.01932,2.01884,2.01932,2538837.0
2006-03-15 04:49:00,2.01932,2.01948,2.01913,2.01948,3290596.0
2006-03-15 04:50:00,2.0195,2.0195,2.01909,2.01909,3903569.0
2006-03-15 04:51:00,2.01904,2.01912,2.01903,2.01907,3392974.0
2006-03-15 04:52:00,2.01907,2.01913,2.01895,2.01895,1821873.0
2006-03-15 04:53:00,2.01889,2.01895,2.01882,2.01882,17845055.0
2006-03-15 04:54:00,2.01875,2.01915,2.01875,2.01915,1171820.0
2006-03-15 04:55:00,2.01925,2.01927,2.01925,2.01927,168365.0
2006-03-15 04:56:00,2.0195,2.0195,2.0193,2.01944,17042735.0
2006-03-15 04:57:00,2.01965,2.01965,2.01939,2.01962,1230838.0
2006-03-15 04:58:00,2.01956,2.01986,2.01956,2.01965,5270619.0
2006-03-15 04:59:00,2.01979,2.02,2.01944,2.01944,1704498.0
2006-03-15 05:00:00,2.01953,2.01988,2.01921,2.01945,7852682.0
2006-03-15 05:01:00,2.01948,2.01948,2.01928,2.01928,11012417.0
2006-03-15 05:02:00,2.01925,2.01939,2.01925,2.01939,5264260.0
2006-03-15 05:03:00,2.01909,2.01949,2.01909,2.01949,6127236.0
2006-03-15 05:04:00,2.01932,2.01963,2.01932,2.01937,2278063.0
2006-03-15 05:05:00,2.01944,2.01944,2.0194,2.0194,5939110.0
2006-03-15 05:06:00,2.01939,2.01964,2.01939,2.01964,4364995.0
2006-03-15 05:08:00,2.01962,2.01982,2.01952,2.01952,11857995.0
2006-03-15 05:09:00,2.01972,2.01972,2.01944,2.01944,26513.0
2006-03-15 05:10:00,2.01947,2.01947,2.01893,2.01893,1522598.0
2006-03-15 05:11:00,2.01931,2.01948,2.01931,2.01948,99416.0
2006-03-15 05:12:00,2.01939,2.01962,2.01939,2.0194,1798219.0
2006-03-15 05:14:00,2.0196,2.01964,2.0196,2.01964,7164292.0
2006-03-15 05:15:00,2.01938,2.01938,2.0193,2.0193,4918537.0
2006-03-15 05:16:00,2.01934,2.0195,2.01934,2.0195,5150127.0
2006-03-15 05:17:00,2.01947,2.01947,2.01909,2.01927,2546149.0
2006-03-15 05:18:00,2.01932,2.01948,2.01932,2.01943,4588284.0
2006-03-15 05:19:00,2.0193,2.0193,2.01909,2.01909,4633770.0
2006-03-15 05:20:00,2.01914,2.01914,2.01859,2.01859,6198035.0
2006-03-15 05:21:00,2.01878,2.01904,2.01878,2.01904,18397916.0
2006-03-15 05:22:00,2.01903,2.01927,2.01899,2.01927,1937277.0
2006-03-15 05:23:00,2.01924,2.01924,2.01898,2.01909,4867789.0
2006-03-15 05:24:00,2.01907,2.01907,2.01877,2.01877,2929726.0
2006-03-15 05:25:00,2.01875,2.01919,2.01875,2.01919,2639244.0
2006-03-15 05:26:00,2.01924,2.01954,2.01921,2.01954,3413838.0
2006-03-15 05:27:00,2.01991,2.01991,2.01938,2.01938,5587842.0
2006-03-15 05:28:00,2.01979,2.01979,2.0195,2.0195,1762321.0
2006-03-15 05:30:00,2.01958,2.01958,2.0193,2.0193,7572382.0
2006-03-15 05:32:00,2.01923,2.01923,2.01892,2.01892,3280768.0
2006-03-15 05:33:00,2.01909,2.01909,2.0188,2.01894,2529433.0
2006-03-15 05:34:00,2.01892,2.01895,2.01877,2.01894,1412525.0
2006-03-15 05:35:00,2.01881,2.01881,2.01881,2.01881,665145.0
2006-03-15 05:36:00,2.01876,2.01876,2.01782,2.01782,15927234.0
2006-03-15 05:37:00,2.01796,2.01796,2.01765,2.01767,8964317.0
2006-03-15 05:38:00,2.01769,2.01797,2.01758,2.01766,1811344.0
2006-03-15 05:39:00,2.01771,2.01819,2.01771,2.01819,7462915.0
2006-03-15 05:40:00,2.01796,2.01827,2.01796,2.01801,2954334.0
2006-03-15 05:41:00,2.01787,2.0181,2.0177,2.01793,12544250.0
2006-03-15 05:42:00,2.01799,2.01808,2.01784,2.01794,13515204.0
2006-03-15 05:43:00,2.01809,2.01809,2.01782,2.01782,2997951.0
2006-03-15 05:45:00,2.0179,2.01832,2.0179,2.01832,8421667.0
2006-03-15 05:46:00,2.01818,2.01827,2.01776,2.01776,5114131.0
2006-03-15 05:47:00,2.01769,2.01782,2.01762,2.01762,1231644.0
2006-03-15 05:49:00,2.01764,2.01773,2.01764,2.01773,1959967.0
2006-03-15 05:50:00,2.01781,2.01798,2.01781,2.01798,6897369.0
2006-03-15 05:51:00,2.01796,2.01827,2.01796,2.01827,1412341.0
2006-03-15 05:52:00,2.01814,2.01824,2.01788,2.01824,4944754.0
2006-03-15 05:53:00,2.01833,2.01833,2.01815,2.01821,3653987.0
2006-03-15 05:54:00,2.01826,2.01854,2.01826,2.01846,5093689.0
2006-03-15 05:55:00,2.01824,2.01824,2.01801,2.01808,3479749.0
2006-03-15 05:57:00,2.01806,2.01833,2.01806,2.01825,2613239.0
2006-03-15 05:58:00,2.01822,2.01822,2.01808,2.01808,410364.0
2006-03-15 06:01:00,2.01807,2.01809,2.01788,2.01788,9161796.0
2006-03-15 06:03:00,2.01801,2.01801,2.0175,2.01787,7602045.0
2006-03-15 06:04:00,2.01787,2.01804,2.01787,2.01796,1770485.0
2006-03-15 06:05:00,2.01786,2.01794,2.01767,2.0177,9599539.0
2006-03-15 06:06:00,2.01765,2.01787,2.01765,2.01787,8479909.0
2006-03-15 06:07:00,2.01787,2.01821,2.01787,2.01809,4626903.0
2006-03-15 06:08:00,2.01802,2.01818,2.01802,2.01818,3934548.0
2006-03-15 06:09:00,2.01816,2.01827,2.01788,2.01827,2616251.0
2006-03-15 06:10:00,2.01825,2.01825,2.0181,2.0181,8838115.0
2006-03-15 06:12:00,2.01809,2.01809,2.01779,2.01793,9284566.0
2006-03-15 06:13:00,2.01791,2.01813,2.01758,2.01801,11846398.0
2006-03-15 06:14:00,2.01813,2.01842,2.01813,2.01842,15069236.0
2006-03-15 06:15:00,2.01825,2.01839,2.01807,2.01837,3774871.0
2006-03-15 06:16:00,2.01837,2.01837,2.01801,2.01801,2388578.0
2006-03-15 06:18:00,2.01827,2.01827,2.01766,2.01766,1025516.0
2006-03-15 06:19:00,2.01815,2.01815,2.01788,2.01788,7088919.0
2006-03-15 06:20:00,2.01787,2.01827,2.01787,2.01817,1045134.0
2006-03-15 06:23:00,2.01821,2.01833,2.01821,2.01833,39555.0
2006-03-15 06:24:00,2.01854,2.01854,2.01822,2.01822,8478849.0
2006-03-15 06:25:00,2.01818,2.01839,2.01818,2.01825,4354287.0
2006-03-15 06:26:00,2.01792,2.01808,2.01792,2.01793,3408344.0
2006-03-15 06:27:00,2.01807,2.01807,2.01787,2.01794,3221075.0
2006-03-15 06:28:00,2.01791,2.01795,2.01787,2.01789,780849.0
2006-03-15 06:29:00,2.01788,2.01801,2.01788,2.01801,20501834.0
2006-03-15 06:30:00,2.01805,2.01856,2.01805,2.01856,8593109.0
2006-03-15 06:31:00,2.01846,2.01846,2.01797,2.01817,16750849.0
2006-03-15 06:32:00,2.01808,2.01814,2.01791,2.01796,19949186.0
2006-03-15 06:33:00,2.01783,2.01805,2.01783,2.01805,1022545.0
2006-03-15 06:34:00,2.01813,2.01813,2.01794,2.01799,6625379.0
2006-03-15 06:35:00,2.01784,2.0183,2.01784,2.01816,237372.0
2006-03-15 06:36:00,2.01816,2.01833,2.01816,2.01833,1624772.0
2006-03-15 06:42:00,2.01832,2.01879,2.01832,2.01879,3748718.0
2006-03-15 06:43:00,2.0187,2.0187,2.01829,2.01833,6338353.0
2006-03-15 06:44:00,2.01833,2.01833,2.01798,2.01798,1637767.0
2006-03-15 06:45:00,2.01781,2.01801,2.01781,2.01794,2208606.0
2006-03-15 06:46:00,2.01798,2.01823,2.01798,2.01816,6401046.0
2006-03-15 06:47:00,2.01822,2.01833,2.01821,2.01821,1683122.0
2006-03-15 06:49:00,2.01818,2.01818,2.01816,2.01816,3519126.0
2006-03-15 06:50:00,2.01817,2.01829,2.018,2.018,20893705.0
2006-03-15 06:51:00,2.0181,2.01826,2.01807,2.01825,7309767.0
2006-03-15 06:52:00,2.01836,2.01836,2.01806,2.01808,6511274.0
2006-03-15 06:53:00,2.01794,2.01794,2.01781,2.01781,11799028.0
2006-03-15 06:55:00,2.01784,2.01808,2.0178,2.01808,9336249.0
2006-03-15 06:56:00,2.01808,2.01816,2.018,2.01816,8518095.0
2006-03-15 06:57:00,2.01817,2.01817,2.01777,2.01777,11684933.0
2006-03-15 06:58:00,2.01776,2.01776,2.01765,2.01765,10236557.0
2006-03-15 07:00:00,2.01765,2.01776,2.01765,2.01776,173892.0
2006-03-15 07:01:00,2.01766,2.01788,2.01764,2.01788,10225604.0
2006-03-15 07:02:00,2.01781,2.01806,2.01781,2.01806,176091.0
2006-03-15 07:03:00,2.0181,2.01819,2.0181,2.01814,4043103.0
2006-03-15 07:04:00,2.01805,2.01825,2.01805,2.01825,4413437.0
2006-03-15 07:05:00,2.01825,2.01825,2.01806,2.01806,3356351.0
2006-03-15 07:06:00,2.01808,2.01818,2.01798,2.01818,16819251.0
2006-03-15 07:07:00,2.01793,2.01819,2.01793,2.01803,16999273.0
2006-03-15 07:08:00,2.01805,2.0181,2.01805,2.0181,8021764.0
2006-03-15 07:09:00,2.01822,2.01833,2.01822,2.01822,95371.0
2006-03-15 07:10:00,2.01835,2.01835,2.01793,2.01816,4066136.0
2006-03-15 07:11:00,2.01785,2.01785,2.01756,2.01756,2604021.0
2006-03-15 07:12:00,2.01773,2.01773,2.0176,2.0176,154966.0
2006-03-15 07:14:00,2.01757,2.01757,2.01742,2.01742,10491763.0
2006-03-15 07:16:00,2.01746,2.01792,2.01746,2.01792,3196554.0
2006-03-15 07:18:00,2.01797,2.01873,2.01797,2.01873,1787336.0
2006-03-15 07:21:00,2.01867,2.01867,2.01848,2.01848,1359001.0
2006-03-15 07:23:00,2.01856,2.01856,2.01812,2.01812,3439835.0
2006-03-15 07:24:00,2.01805,2.01805,2.01729,2.01729,2468761.0
2006-03-15 07:25:00,2.01749,2.01777,2.01749,2.01777,13446244.0
2006-03-15 07:26:00,2.01761,2.01823,2.01761,2.01823,31198216.0
2006-03-15 07:27:00,2.01819,2.01819,2.01747,2.01747,1030028.0
2006-03-15 07:28:00,2.01744,2.01758,2.01659,2.01706,6252150.0
2006-03-15 07:29:00,2.01723,2.01765,2.01718,2.01765,2016123.0
2006-03-15 07:30:00,2.01764,2.01766,2.01745,2.01745,7872357.0
2006-03-15 07:31:00,2.01755,2.01764,2.01755,2.01764,1730948.0
2006-03-15 07:32:00,2.01765,2.01772,2.01757,2.01757,676069.0
2006-03-15 07:34:00,2.01776,2.01812,2.01776,2.01812,9437546.0
2006-03-15 07:35:00,2.01767,2.01786,2.0174,2.0174,2168883.0
2006-03-15 07:36:00,2.01752,2.01764,2.01735,2.0174,2696628.0
2006-03-15 07:37:00,2.01739,2.01778,2.01739,2.01757,17131960.0
2006-03-15 07:38:00,2.01765,2.01779,2.0174,2.0174,5122298.0
2006-03-15 07:39:00,2.01768,2.01779,2.01763,2.01769,1682552.0
2006-03-15 07:40:00,2.01775,2.01775,2.01711,2.01711,3428531.0
2006-03-15 07:41:00,2.01755,2.01755,2.01741,2.01749,662073.0
2006-03-15 07:42:00,2.01764,2.01776,2.01757,2.01764,18575638.0
2006-03-15 07:43:00,2.01765,2.0177,2.01713,2.0177,3591346.0
2006-03-15 07:44:00,2.01771,2.01813,2.01771,2.01813,1011705.0
2006-03-15 07:45:00,2.01762,2.01767,2.01746,2.01767,9854794.0
2006-03-15 07:46:00,2.01752,2.01764,2.01724,2.01751,9549683.0
2006-03-15 07:47:00,2.01756,2.01779,2.01756,2.01764,6414380.0
2006-03-15 07:48:00,2.01775,2.01788,2.01769,2.01788,4260069.0
2006-03-15 07:49:00,2.01793,2.01799,2.01793,2.01798,1672234.0
2006-03-15 07:50:00,2.01813,2.01813,2.01798,2.01798,624613.0
2006-03-15 07:52:00,2.01801,2.01801,2.0178,2.0179,825998.0
2006-03-15 07:53:00,2.01798,2.01822,2.01798,2.01822,3423165.0
2006-03-15 07:54:00,2.01815,2.01831,2.01785,2.01811,7642410.0
2006-03-15 07:55:00,2.0184,2.0184,2.01827,2.01827,3366718.0
2006-03-15 07:56:00,2.0183,2.01836,2.0183,2.01836,3742660.0
2006-03-15 07:57:00,2.01839,2.01839,2.01798,2.01798,827648.0
2006-03-15 07:58:00,2.01799,2.018,2.01771,2.01778,7579339.0
2006-03-15 07:59:00,2.01787,2.01816,2.01787,2.01797,8551780.0
2006-03-15 08:00:00,2.01801,2.01825,2.018,2.018,2240972.0
2006-03-15 08:01:00,2.01822,2.01822,2.01799,2.01799,1489561.0
2006-03-15 08:02:00,2.01822,2.01822,2.01783,2.01783,8450774.0
2006-03-15 08:03:00,2.01788,2.0182,2.01788,2.01806,1517451.0
2006-03-15 08:04:00,2.0182,2.01891,2.0182,2.01888,5917580.0
2006-03-15 08:07:00,2.01874,2.01874,2.01862,2.01868,1976928.0
2006-03-15 08:08:00,2.01816,2.01853,2.01816,2.01816,12285045.0
2006-03-15 08:09:00,2.0181,2.0181,2.0175,2.0176,3080901.0
2006-03-15 08:11:00,2.01757,2.01757,2.01737,2.01745,6260365.0
2006-03-15 08:14:00,2.01789,2.01847,2.01789,2.01847,4705415.0
2006-03-15 08:15:00,2.01857,2.01857,2.01839,2.01839,85725.0
2006-03-15 08:16:00,2.01832,2.01832,2.01777,2.01777,14344191.0
2006-03-15 08:18:00,2.01817,2.01837,2.01817,2.01835,4692385.0
2006-03-15 08:19:00,2.01834,2.01834,2.01821,2.01821,8184181.0
2006-03-15 08:22:00,2.01822,2.01835,2.01814,2.01833,8588411.0
2006-03-15 08:24:00,2.01834,2.01849,2.01803,2.01803,6833267.0
2006-03-15 08:25:00,2.01807,2.01807,2.01771,2.01771,2545900.0
2006-03-15 08:26:00,2.01766,2.01766,2.01723,2.01725,3771991.0
2006-03-15 08:27:00,2.01753,2.01787,2.01742,2.01787,3880459.0
2006-03-15 08:28:00,2.01737,2.01778,2.01737,2.01778,5970570.0
2006-03-15 08:29:00,2.01775,2.01775,2.01749,2.0175,6497511.0
2006-03-15 08:30:00,2.01739,2.0174,2.01722,2.0174,601473.0
2006-03-15 08:31:00,2.0174,2.0174,2.01727,2.01727,488507.0
2006-03-15 08:32:00,2.0172,2.01731,2.0171,2.01731,1098973.0
2006-03-15 08:34:00,2.01707,2.0173,2.01703,2.01705,5359666.0
2006-03-15 08:35:00,2.01712,2.01751,2.01712,2.0173,9540315.0
2006-03-15 08:37:00,2.01738,2.01738,2.01716,2.01718,1488955.0
2006-03-15 08:38:00,2.01727,2.01758,2.0171,2.01748,8891277.0
2006-03-15 08:39:00,2.01725,2.01741,2.01725,2.01738,13131549.0
2006-03-15 08:40:00,2.01723,2.01726,2.01707,2.01726,1845073.0
2006-03-15 08:41:00,2.01713,2.01732,2.01713,2.01732,1040347.0
2006-03-15 08:43:00,2.01732,2.01823,2.01732,2.01822,18226600.0
2006-03-15 08:45:00,2.01814,2.01814,2.01808,2.01808,2325527.0
2006-03-15 08:46:00,2.01816,2.01816,2.01791,2.01791,26756316.0
2006-03-15 08:47:00,2.0178,2.0178,2.01698,2.01698,15708070.0
2006-03-15 08:50:00,2.01701,2.01736,2.01701,2.01736,5531209.0
2006-03-15 08:51:00,2.01705,2.01705,2.01653,2.01653,9213272.0
2006-03-15 08:52:00,2.01702,2.01713,2.01702,2.01713,1272556.0
2006-03-15 08:53:00,2.01694,2.01721,2.01694,2.01721,6902810.0
2006-03-15 08:54:00,2.01718,2.01718,2.01681,2.01681,4909152.0
2006-03-15 08:55:00,2.01678,2.01678,2.01647,2.01647,10586382.0
2006-03-15 08:56:00,2.01633,2.0166,2.01624,2.0166,7029565.0
2006-03-15 08:57:00,2.01659,2.01659,2.01646,2.01646,79079.0
2006-03-15 08:58:00,2.01658,2.01691,2.01658,2.01691,2172131.0
2006-03-15 08:59:00,2.01659,2.01659,2.01627,2.01641,1776670.0
2006-03-15 09:00:00,2.01637,2.01642,2.01628,2.01628,780103.0
2006-03-15 09:01:00,2.01628,2.01654,2.01628,2.01654,4711342.0
2006-03-15 09:02:00,2.01683,2.01694,2.01674,2.01694,2037245.0
2006-03-15 09:03:00,2.01692,2.01692,2.01663,2.01663,4014956.0
2006-03-15 09:04:00,2.01692,2.01731,2.01692,2.01715,1759234.0
2006-03-15 09:05:00,2.01717,2.01731,2.0169,2.0169,2933635.0
2006-03-15 09:06:00,2.01702,2.01702,2.01664,2.01694,2062082.0
2006-03-15 09:07:00,2.01699,2.017,2.0168,2.0169,1834267.0
2006-03-15 09:08:00,2.01712,2.01712,2.01673,2.01673,1523377.0
2006-03-15 09:10:00,2.01666,2.01675,2.01602,2.01627,6555158.0
2006-03-15 09:11:00,2.01627,2.01627,2.01612,2.01625,4654559.0
2006-03-15 09:12:00,2.01612,2.01631,2.01602,2.0163,5419132.0
2006-03-15 09:13:00,2.01623,2.01623,2.01601,2.01607,15108311.0
2006-03-15 09:14:00,2.0161,2.01613,2.016,2.01613,14714447.0
2006-03-15 09:15:00,2.01624,2.01699,2.01624,2.01693,6469903.0
2006-03-15 09:16:00,2.01679,2.01679,2.01627,2.01627,12422005.0
2006-03-15 09:17:00,2.01624,2.01641,2.01588,2.01607,1493946.0
2006-03-15 09:18:00,2.01613,2.01688,2.0161,2.01688,4573932.0
2006-03-15 09:19:00,2.01691,2.01691,2.01667,2.01675,14079015.0
2006-03-15 09:20:00,2.01676,2.01697,2.01641,2.0167,14866348.0
2006-03-15 09:21:00,2.01664,2.01717,2.01664,2.01717,1982513.0
2006-03-15 09:22:00,2.01703,2.01714,2.01683,2.01697,4112290.0
2006-03-15 09:23:00,2.01699,2.01699,2.0164,2.01653,1915806.0
2006-03-15 09:24:00,2.01667,2.01712,2.01601,2.01679,13158296.0
2006-03-15 09:25:00,2.01659,2.01659,2.01596,2.01596,19901231.0
2006-03-15 09:26:00,2.01596,2.01596,2.0155,2.01596,7081665.0
2006-03-15 09:27:00,2.01578,2.01584,2.01573,2.01584,5068095.0
2006-03-15 09:28:00,2.01572,2.01572,2.01552,2.01553,1633214.0
2006-03-15 09:29:00,2.01535,2.01542,2.01531,2.01531,1863950.0
2006-03-15 09:30:00,2.01532,2.01549,2.0153,2.01549,4528479.0
2006-03-15 09:31:00,2.01587,2.0161,2.01576,2.0158,4933134.0
2006-03-15 09:32:00,2.01591,2.01591,2.01583,2.01591,3967997.0
2006-03-15 09:33:00,2.01601,2.01624,2.01598,2.01624,2282119.0
2006-03-15 09:34:00,2.01587,2.01602,2.01569,2.01599,3711044.0
2006-03-15 09:35:00,2.01604,2.01619,2.01602,2.01619,1739747.0
2006-03-15 09:36:00,2.01642,2.01697,2.01642,2.01697,7164999.0
2006-03-15 09:37:00,2.0169,2.01708,2.01667,2.01692,4717235.0
2006-03-15 09:38:00,2.01711,2.01755,2.01684,2.01755,24966046.0
2006-03-15 09:39:00,2.01731,2.01752,2.01692,2.01692,8521994.0
2006-03-15 09:40:00,2.01653,2.01719,2.01653,2.01693,22779401.0
2006-03-15 09:41:00,2.01708,2.01708,2.01692,2.01692,4921022.0
2006-03-15 09:42:00,2.01692,2.01692,2.01673,2.01682,1959560.0
2006-03-15 09:43:00,2.01667,2.01693,2.01662,2.0167,1921983.0
2006-03-15 09:44:00,2.01658,2.0167,2.01653,2.01653,729741.0
2006-03-15 09:45:00,2.01635,2.01635,2.01581,2.01598,9356841.0
2006-03-15 09:46:00,2.0158,2.01584,2.01551,2.01551,7101249.0
2006-03-15 09:47:00,2.01549,2.01559,2.01549,2.01554,1498253.0
2006-03-15 09:48:00,2.0158,2.01594,2.01549,2.01549,3425741.0
2006-03-15 09:49:00,2.01569,2.0157,2.01525,2.01525,7499602.0
2006-03-15 09:50:00,2.0157,2.01651,2.0157,2.01651,2484835.0
2006-03-15 09:51:00,2.01637,2.01639,2.01579,2.01586,3768237.0
2006-03-15 09:52:00,2.01595,2.01595,2.01551,2.01551,6176721.0
2006-03-15 09:53:00,2.01551,2.01564,2.01551,2.01554,6051005.0
2006-03-15 09:54:00,2.01553,2.01615,2.01553,2.01615,7911539.0
2006-03-15 09:55:00,2.01605,2.01605,2.01525,2.01525,2085384.0
2006-03-15 09:56:00,2.01525,2.01525,2.01455,2.0148,5673993.0
2006-03-15 09:57:00,2.01454,2.01467,2.01432,2.01432,1552979.0
2006-03-15 09:58:00,2.01412,2.0145,2.01412,2.0145,2980570.0
2006-03-15 09:59:00,2.01442,2.01442,2.01394,2.01394,9209933.0
2006-03-15 10:00:00,2.01387,2.01387,2.01328,2.01328,7450918.0
2006-03-15 10:01:00,2.01332,2.01346,2.01327,2.01346,2056917.0
2006-03-15 10:02:00,2.0137,2.01394,2.0137,2.01387,655593.0
2006-03-15 10:04:00,2.01361,2.01387,2.01357,2.01387,2805620.0
2006-03-15 10:05:00,2.01384,2.0142,2.01384,2.01399,938372.0
2006-03-15 10:06:00,2.01414,2.01414,2.0139,2.0139,5154539.0
2006-03-15 10:07:00,2.01381,2.01408,2.01375,2.01375,19598625.0
2006-03-15 10:08:00,2.01373,2.01389,2.01351,2.01389,11783191.0
2006-03-15 10:09:00,2.01392,2.01397,2.01353,2.01353,2102995.0
2006-03-15 10:10:00,2.01366,2.01383,2.01361,2.01383,1411666.0
2006-03-15 10:11:00,2.01374,2.01402,2.01349,2.01402,14295983.0
2006-03-15 10:12:00,2.01404,2.01438,2.01379,2.01421,3202834.0
2006-03-15 10:13:00,2.01416,2.01439,2.01416,2.01431,2237108.0
2006-03-15 10:14:00,2.01428,2.0144,2.0142,2.0144,8930572.0
2006-03-15 10:15:00,2.01451,2.01488,2.01451,2.01461,1783743.0
2006-03-15 10:16:00,2.01432,2.01473,2.01432,2.01463,12934170.0
2006-03-15 10:17:00,2.01418,2.01418,2.01397,2.01397,2614347.0
2006-03-15 10:18:00,2.01397,2.01397,2.01377,2.01391,5236581.0
2006-03-15 10:19:00,2.01383,2.01432,2.01368,2.01432,1585005.0
2006-03-15 10:20:00,2.01424,2.01461,2.01424,2.01461,890047.0
2006-03-15 10:21:00,2.01479,2.0151,2.01479,2.01496,9040210.0
2006-03-15 10:22:00,2.01505,2.01555,2.01505,2.01548,15524241.0
2006-03-15 10:23:00,2.01535,2.01557,2.015,2.01557,6405931.0
2006-03-15 10:24:00,2.01536,2.01536,2.015,2.01507,6600637.0
2006-03-15 10:25:00,2.01517,2.01539,2.01517,2.01524,11715352.0
2006-03-15 10:26:00,2.0153,2.01538,2.01504,2.01504,8238446.0
2006-03-15 10:27:00,2.01518,2.01523,2.01507,2.01523,5788747.0
2006-03-15 10:28:00,2.01528,2.01533,2.01507,2.01516,3614781.0
2006-03-15 10:29:00,2.01513,2.01563,2.01513,2.01563,13627983.0
2006-03-15 10:30:00,2.01567,2.01638,2.01567,2.01626,655985.0
2006-03-15 10:31:00,2.01604,2.01639,2.01582,2.01639,23934683.0
2006-03-15 10:32:00,2.01632,2.01657,2.01619,2.01619,18412988.0
2006-03-15 10:33:00,2.01623,2.01623,2.01598,2.01599,8693181.0
2006-03-15 10:34:00,2.01611,2.01628,2.01611,2.01617,8177430.0
2006-03-15 10:35:00,2.01619,2.01633,2.01605,2.01605,3342731.0
2006-03-15 10:36:00,2.01615,2.01615,2.01595,2.01611,898091.0
2006-03-15 10:37:00,2.0164,2.0164,2.0162,2.0162,1083616.0
2006-03-15 10:38:00,2.01604,2.01626,2.01604,2.0162,4517497.0
2006-03-15 10:39:00,2.01597,2.01597,2.01569,2.01569,6976730.0
2006-03-15 10:40:00,2.01567,2.01592,2.01564,2.01564,4799057.0
2006-03-15 10:41:00,2.01577,2.01577,2.01478,2.01534,12565611.0
2006-03-15 10:42:00,2.01524,2.01528,2.01511,2.01519,3757983.0
2006-03-15 10:43:00,2.01535,2.01556,2.01535,2.01538,2434618.0
2006-03-15 10:44:00,2.01538,2.01568,2.01538,2.01553,12019713.0
2006-03-15 10:45:00,2.01569,2.01574,2.01563,2.01563,4353992.0
2006-03-15 10:46:00,2.0156,2.01574,2.01553,2.01574,6704318.0
2006-03-15 10:47:00,2.01549,2.01549,2.01525,2.01525,8237833.0
2006-03-15 10:48:00,2.01507,2.01528,2.01507,2.01528,2605813.0
2006-03-15 10:49:00,2.01531,2.01536,2.01523,2.01525,4946993.0
2006-03-15 10:50:00,2.01525,2.0154,2.01524,2.0154,11835875.0
2006-03-15 10:51:00,2.01541,2.01548,2.01537,2.01548,17402970.0
2006-03-15 10:52:00,2.01525,2.01551,2.01525,2.01536,4981499.0
2006-03-15 10:53:00,2.01546,2.01566,2.01527,2.01527,15482431.0
2006-03-15 10:55:00,2.01512,2.01525,2.01496,2.01496,5134267.0
2006-03-15 10:56:00,2.01493,2.01493,2.01448,2.01448,9318069.0
2006-03-15 10:57:00,2.01434,2.01434,2.01422,2.01422,363259.0
2006-03-15 10:58:00,2.01438,2.01484,2.01438,2.01478,5131434.0
2006-03-15 10:59:00,2.01487,2.01487,2.01423,2.01423,2234309.0
2006-03-15 11:00:00,2.01431,2.01463,2.01399,2.01463,1013709.0
2006-03-15 11:01:00,2.01471,2.01556,2.01471,2.01536,1383046.0
2006-03-15 11:02:00,2.01528,2.01528,2.01454,2.01455,13325596.0
2006-03-15 11:03:00,2.01448,2.01448,2.014,2.01442,5886547.0
2006-03-15 11:04:00,2.01448,2.01473,2.01413,2.01456,17070656.0
2006-03-15 11:05:00,2.01449,2.01459,2.01449,2.01459,5972711.0
2006-03-15 11:06:00,2.01468,2.01482,2.01459,2.01482,6397496.0
2006-03-15 11:07:00,2.01471,2.01508,2.01471,2.01508,14012153.0
2006-03-15 11:08:00,2.01502,2.01502,2.01475,2.01477,20045893.0
2006-03-15 11:09:00,2.01494,2.01518,2.01479,2.01518,9049455.0
2006-03-15 11:10:00,2.0152,2.0152,2.01507,2.01508,1488148.0
2006-03-15 11:11:00,2.01467,2.01521,2.01467,2.01501,15759317.0
2006-03-15 11:12:00,2.01507,2.01514,2.01507,2.01512,942555.0
2006-03-15 11:13:00,2.01501,2.01506,2.01475,2.01477,3137929.0
2006-03-15 11:14:00,2.01474,2.01572,2.01474,2.01572,22787123.0
2006-03-15 11:15:00,2.01553,2.01563,2.01461,2.01463,3982323.0
2006-03-15 11:16:00,2.01488,2.01505,2.01485,2.01485,13187556.0
2006-03-15 11:17:00,2.0147,2.0147,2.0142,2.01457,6812182.0
2006-03-15 11:18:00,2.01448,2.01469,2.01433,2.0145,3354359.0
2006-03-15 11:19:00,2.01434,2.01434,2.01409,2.01409,7952800.0
2006-03-15 11:20:00,2.01409,2.01473,2.01409,2.0142,10272104.0
2006-03-15 11:21:00,2.01467,2.01467,2.01431,2.01447,3248433.0
2006-03-15 11:22:00,2.01435,2.01458,2.01421,2.01427,12504017.0
2006-03-15 11:23:00,2.01421,2.01421,2.01399,2.01401,1261056.0
2006-03-15 11:24:00,2.01374,2.0142,2.01374,2.0142,7800083.0
2006-03-15 11:25:00,2.01409,2.01471,2.01409,2.01467,7732025.0
2006-03-15 11:26:00,2.01465,2.01496,2.01459,2.01496,2016350.0
2006-03-15 11:27:00,2.0148,2.01497,2.0148,2.01497,14346037.0
2006-03-15 11:28:00,2.01479,2.01503,2.01451,2.01474,2573412.0
2006-03-15 11:29:00,2.01487,2.01487,2.01432,2.01432,4662883.0
2006-03-15 11:30:00,2.01435,2.01435,2.01338,2.01338,12864436.0
2006-03-15 11:31:00,2.01331,2.01331,2.01307,2.01307,1384596.0
2006-03-15 11:32:00,2.01292,2.01292,2.01198,2.01198,9900559.0
2006-03-15 11:33:00,2.01206,2.01206,2.01116,2.01116,11361209.0
2006-03-15 11:34:00,2.01112,2.01143,2.01106,2.01107,2452292.0
2006-03-15 11:35:00,2.01128,2.01128,2.01071,2.01116,25662779.0
2006-03-15 11:36:00,2.01124,2.01188,2.01124,2.01188,25962334.0
2006-03-15 11:37:00,2.01234,2.01237,2.0122,2.01229,5036815.0
2006-03-15 11:38:00,2.01203,2.01203,2.0117,2.01181,2874119.0
2006-03-15 11:39:00,2.01183,2.01189,2.01172,2.01172,4996145.0
2006-03-15 11:40:00,2.01168,2.012,2.01168,2.012,3452572.0
2006-03-15 11:41:00,2.01205,2.0123,2.01197,2.0123,8000426.0
2006-03-15 11:42:00,2.01229,2.01229,2.01182,2.01182,2234548.0
2006-03-15 11:43:00,2.01185,2.012,2.01179,2.01179,5946251.0
2006-03-15 11:44:00,2.01173,2.01187,2.01173,2.01179,7301355.0
2006-03-15 11:45:00,2.01191,2.01191,2.01163,2.01163,3613501.0
2006-03-15 11:46:00,2.01165,2.01176,2.01158,2.01176,3982233.0
2006-03-15 11:47:00,2.01171,2.01182,2.01167,2.01182,14694683.0
2006-03-15 11:48:00,2.01192,2.01209,2.01185,2.01196,24665274.0
2006-03-15 11:49:00,2.01197,2.01197,2.01173,2.01173,5836851.0
2006-03-15 11:50:00,2.0114,2.0114,2.01118,2.01118,22127742.0
2006-03-15 11:51:00,2.01135,2.01176,2.01135,2.01176,4679088.0
2006-03-15 11:52:00,2.0113,2.01151,2.01117,2.01151,13710404.0
2006-03-15 11:53:00,2.01142,2.01192,2.01142,2.01192,1162396.0
2006-03-15 11:54:00,2.01187,2.01189,2.01172,2.01172,2883117.0
2006-03-15 11:55:00,2.01156,2.0118,2.01156,2.0118,18644027.0
2006-03-15 11:56:00,2.01168,2.01176,2.01149,2.0116,3262639.0
2006-03-15 11:57:00,2.01109,2.0116,2.01109,2.01145,7438211.0
2006-03-15 11:58:00,2.01135,2.01154,2.01127,2.01154,8906094.0
2006-03-15 11:59:00,2.01159,2.01176,2.01153,2.01176,1086446.0
2006-03-15 12:00:00,2.01172,2.01172,2.01132,2.01153,4062211.0
2006-03-15 12:01:00,2.01151,2.01189,2.01151,2.01165,3886772.0
2006-03-15 12:02:00,2.01146,2.01188,2.01146,2.01186,4011885.0
2006-03-15 12:03:00,2.01191,2.01209,2.01168,2.01209,9868402.0
2006-03-15 12:04:00,2.01231,2.01235,2.01216,2.0122,5336511.0
2006-03-15 12:05:00,2.0122,2.01261,2.0122,2.01241,4139368.0
2006-03-15 12:06:00,2.01277,2.01336,2.01267,2.01336,4538276.0
2006-03-15 12:07:00,2.01313,2.01331,2.01313,2.01331,17745240.0
2006-03-15 12:08:00,2.01326,2.01326,2.0131,2.0131,7220363.0
2006-03-15 12:09:00,2.01297,2.01366,2.01297,2.01366,2824057.0
2006-03-15 12:10:00,2.01384,2.01444,2.01384,2.01444,17156833.0
2006-03-15 12:11:00,2.01443,2.01481,2.01439,2.01481,1272200.0
2006-03-15 12:12:00,2.01501,2.01528,2.01501,2.01528,15340244.0
2006-03-15 12:13:00,2.01544,2.0158,2.0154,2.0158,4051654.0
2006-03-15 12:14:00,2.01586,2.01617,2.01558,2.01617,5548667.0
2006-03-15 12:15:00,2.01626,2.01626,2.01598,2.01604,14564430.0
2006-03-15 12:16:00,2.01615,2.01615,2.01572,2.01579,6664884.0
2006-03-15 12:17:00,2.01564,2.01564,2.01434,2.01434,5633968.0
2006-03-15 12:18:00,2.01424,2.01478,2.01424,2.01444,9667070.0
2006-03-15 12:19:00,2.01447,2.01447,2.01424,2.01435,764848.0
2006-03-15 12:20:00,2.01429,2.01432,2.01407,2.01415,16210988.0
2006-03-15 12:21:00,2.01429,2.01457,2.01429,2.01457,5729710.0
2006-03-15 12:22:00,2.01445,2.0147,2.01445,2.0146,3007023.0
2006-03-15 12:23:00,2.01468,2.0147,2.01441,2.01441,11794869.0
2006-03-15 12:24:00,2.01427,2.01476,2.01427,2.01476,1801644.0
2006-03-15 12:25:00,2.01475,2.01501,2.01422,2.01501,18338953.0
2006-03-15 12:26:00,2.01508,2.01508,2.01478,2.01498,8101207.0
2006-03-15 12:27:00,2.01498,2.01512,2.01483,2.01512,2128926.0
2006-03-15 12:28:00,2.01519,2.01591,2.01518,2.01591,10494579.0
2006-03-15 12:29:00,2.01586,2.01586,2.01535,2.01535,17096292.0
2006-03-15 12:30:00,2.01505,2.01515,2.01491,2.01515,1730496.0
2006-03-15 12:31:00,2.01503,2.01545,2.01503,2.01545,3143230.0
2006-03-15 12:32:00,2.01536,2.01536,2.0149,2.01522,2762209.0
2006-03-15 12:33:00,2.01516,2.01547,2.01516,2.01547,3701721.0
2006-03-15 12:34:00,2.01559,2.01579,2.01557,2.01579,2400079.0
2006-03-15 12:35:00,2.01576,2.01576,2.01525,2.01541,3257727.0
2006-03-15 12:36:00,2.01551,2.01551,2.01532,2.01548,2320797.0
2006-03-15 12:37:00,2.01539,2.01625,2.01539,2.01625,7258964.0
2006-03-15 12:38:00,2.01617,2.01617,2.01503,2.01503,7931375.0
2006-03-15 12:39:00,2.01526,2.01608,2.01526,2.01608,738301.0
2006-03-15 12:40:00,2.01601,2.01601,2.01515,2.01541,1899139.0
2006-03-15 12:41:00,2.01548,2.01636,2.01548,2.01636,5682729.0
2006-03-15 12:42:00,2.0164,2.0164,2.01569,2.01614,11091783.0
2006-03-15 12:43:00,2.0162,2.01652,2.01556,2.01556,3386957.0
2006-03-15 12:44:00,2.01574,2.0159,2.0157,2.0159,7747972.0
2006-03-15 12:45:00,2.01602,2.01671,2.01602,2.01668,2874310.0
2006-03-15 12:46:00,2.0167,2.01698,2.0167,2.01671,5435339.0
2006-03-15 12:47:00,2.01675,2.01675,2.0164,2.0164,5569234.0
2006-03-15 12:48:00,2.01627,2.01627,2.01579,2.01579,173188.0
2006-03-15 12:50:00,2.01592,2.01603,2.01546,2.01571,30431416.0
2006-03-15 12:51:00,2.01579,2.01603,2.01579,2.01596,7577933.0
2006-03-15 12:52:00,2.01584,2.01592,2.01581,2.01581,2327224.0
2006-03-15 12:53:00,2.01566,2.01575,2.01544,2.01575,5663395.0
2006-03-15 12:54:00,2.01549,2.0157,2.01523,2.01535,1413678.0
2006-03-15 12:55:00,2.01532,2.01546,2.01532,2.01546,5632198.0
2006-03-15 12:56:00,2.01568,2.01585,2.01554,2.0157,3043743.0
2006-03-15 12:57:00,2.01555,2.01585,2.01546,2.01585,7173173.0
2006-03-15 12:58:00,2.01594,2.01676,2.01594,2.01675,10835969.0
2006-03-15 12:59:00,2.01673,2.01673,2.01622,2.01636,6270189.0
2006-03-15 13:00:00,2.01631,2.01631,2.01561,2.0159,826786.0
2006-03-15 13:01:00,2.01589,2.01591,2.01561,2.01591,4802686.0
2006-03-15 13:02:00,2.01619,2.01654,2.01604,2.01654,1876472.0
2006-03-15 13:03:00,2.01633,2.01633,2.01602,2.01602,20940833.0
2006-03-15 13:04:00,2.01589,2.01628,2.01589,2.01628,1646841.0
2006-03-15 13:05:00,2.01648,2.01668,2.01648,2.01648,21004762.0
2006-03-15 13:06:00,2.01695,2.01701,2.01675,2.01701,1672431.0
2006-03-15 13:07:00,2.0171,2.0171,2.01664,2.01685,4606991.0
2006-03-15 13:08:00,2.01685,2.01688,2.01633,2.01633,6523698.0
2006-03-15 13:09:00,2.01616,2.01663,2.01616,2.01663,3783481.0
2006-03-15 13:10:00,2.01646,2.01646,2.01584,2.01584,5716314.0
2006-03-15 13:11:00,2.01586,2.01627,2.01586,2.01627,4388440.0
2006-03-15 13:12:00,2.01633,2.01633,2.01583,2.0162,15323619.0
2006-03-15 13:13:00,2.01615,2.01705,2.01615,2.01695,8008264.0
2006-03-15 13:14:00,2.01685,2.01715,2.01685,2.01712,4038801.0
2006-03-15 13:15:00,2.017,2.017,2.01608,2.01608,12195383.0
2006-03-15 13:16:00,2.01615,2.01704,2.01615,2.01704,3813038.0
2006-03-15 13:17:00,2.01689,2.01691,2.01594,2.01594,6408015.0
2006-03-15 13:18:00,2.01606,2.01656,2.01577,2.01656,5342052.0
2006-03-15 13:19:00,2.01651,2.01651,2.01566,2.01589,2462122.0
2006-03-15 13:20:00,2.01585,2.01596,2.01579,2.01579,2958127.0
2006-03-15 13:21:00,2.01577,2.01595,2.0156,2.01582,17351571.0
2006-03-15 13:22:00,2.01594,2.01615,2.01594,2.01596,1669989.0
2006-03-15 13:23:00,2.01597,2.01621,2.01581,2.01581,1444005.0
2006-03-15 13:25:00,2.01596,2.01622,2.01596,2.01622,6892528.0
2006-03-15 13:26:00,2.01623,2.01661,2.01623,2.01661,736523.0
2006-03-15 13:27:00,2.01654,2.01672,2.01654,2.01672,8084045.0
2006-03-15 13:28:00,2.01672,2.01672,2.01614,2.01614,12069824.0
2006-03-15 13:29:00,2.0162,2.0162,2.01574,2.01574,6215714.0
2006-03-15 13:30:00,2.01561,2.01596,2.01561,2.01596,1562100.0
2006-03-15 13:31:00,2.01585,2.01608,2.01585,2.01608,6175822.0
2006-03-15 13:32:00,2.01617,2.01619,2.0159,2.01607,1846300.0
2006-03-15 13:33:00,2.01625,2.01643,2.01621,2.01634,1151690.0
2006-03-15 13:34:00,2.01639,2.01639,2.01622,2.01636,7038183.0
2006-03-15 13:35:00,2.01641,2.01712,2.01641,2.01712,7583607.0
2006-03-15 13:36:00,2.01702,2.01702,2.01596,2.01609,20653900.0
2006-03-15 13:37:00,2.01588,2.01603,2.01588,2.01603,13153055.0
2006-03-15 13:38:00,2.01603,2.01613,2.01603,2.01608,5137899.0
2006-03-15 13:41:00,2.01625,2.01625,2.01596,2.01596,13583722.0
2006-03-15 13:42:00,2.016,2.0162,2.016,2.01619,2517501.0
2006-03-15 13:43:00,2.01597,2.01723,2.01597,2.01699,2804035.0
2006-03-15 13:45:00,2.01692,2.01708,2.01686,2.01706,11548205.0
2006-03-15 13:46:00,2.01713,2.01713,2.01691,2.01691,6348201.0
2006-03-15 13:48:00,2.01688,2.01688,2.01646,2.01674,6122951.0
2006-03-15 13:50:00,2.01658,2.01658,2.0162,2.0162,11739069.0
2006-03-15 13:54:00,2.01578,2.01652,2.01578,2.01652,12886856.0
2006-03-15 13:55:00,2.01659,2.01696,2.01659,2.01691,9219692.0
2006-03-15 13:56:00,2.01713,2.01765,2.01713,2.01765,11303741.0
2006-03-15 13:57:00,2.01752,2.01752,2.0169,2.01701,7164303.0
2006-03-15 13:58:00,2.01701,2.01701,2.01672,2.01672,11563654.0
2006-03-15 13:59:00,2.01673,2.01732,2.01673,2.01696,4917383.0
2006-03-15 14:00:00,2.01679,2.01697,2.01674,2.01697,2347059.0
2006-03-15 14:01:00,2.01724,2.01724,2.01701,2.01703,8862318.0
2006-03-15 14:02:00,2.01703,2.01703,2.01675,2.01682,5104859.0
2006-03-15 14:03:00,2.0163,2.01651,2.0162,2.01651,4289650.0
2006-03-15 14:04:00,2.01643,2.01643,2.01615,2.01631,21632395.0
2006-03-15 14:06:00,2.01624,2.01626,2.0158,2.01616,5847173.0
2006-03-15 14:07:00,2.01618,2.01635,2.01618,2.01623,11585291.0
2006-03-15 14:08:00,2.01623,2.01623,2.01609,2.01613,2106354.0
2006-03-15 14:09:00,2.01619,2.01706,2.01619,2.01706,13310320.0
2006-03-15 14:10:00,2.01696,2.01696,2.01662,2.01662,1803939.0
2006-03-15 14:11:00,2.01654,2.01654,2.01573,2.01596,5224580.0
2006-03-15 14:12:00,2.01604,2.01692,2.01604,2.01692,5278159.0
2006-03-15 14:13:00,2.0169,2.0169,2.01674,2.01674,613289.0
2006-03-15 14:14:00,2.01666,2.01666,2.01601,2.01616,14967618.0
2006-03-15 14:15:00,2.01623,2.01666,2.01623,2.01666,15721623.0
2006-03-15 14:16:00,2.01709,2.01709,2.01686,2.01707,3942948.0
2006-03-15 14:19:00,2.01697,2.01697,2.01606,2.01606,8984381.0
2006-03-15 14:20:00,2.01592,2.0162,2.01592,2.0162,5510982.0
2006-03-15 14:21:00,2.01619,2.01619,2.01603,2.01615,17825021.0
2006-03-15 14:22:00,2.01613,2.01625,2.01612,2.01612,4434054.0
2006-03-15 14:23:00,2.01614,2.01614,2.01578,2.01578,20031003.0
2006-03-15 14:24:00,2.01568,2.01568,2.015,2.01518,15570899.0
2006-03-15 14:25:00,2.01566,2.01592,2.01555,2.01591,8666567.0
2006-03-15 14:26:00,2.01602,2.01602,2.0155,2.0156,593424.0
2006-03-15 14:27:00,2.01553,2.01553,2.01531,2.01531,489198.0
2006-03-15 14:28:00,2.01498,2.01512,2.01492,2.0151,4455420.0
2006-03-15 14:29:00,2.01511,2.01511,2.01494,2.01494,3887824.0
2006-03-15 14:30:00,2.01491,2.01491,2.01441,2.01451,6460576.0
2006-03-15 14:31:00,2.01446,2.0151,2.01446,2.01465,4691335.0
2006-03-15 14:32:00,2.01468,2.01506,2.01468,2.01473,20910871.0
2006-03-15 14:33:00,2.01474,2.01474,2.01452,2.01452,350245.0
2006-03-15 14:34:00,2.01474,2.01488,2.01469,2.01469,17212552.0
2006-03-15 14:35:00,2.01467,2.01485,2.01467,2.01485,11170353.0
2006-03-15 14:36:00,2.01483,2.01543,2.01483,2.01511,1965845.0
2006-03-15 14:37:00,2.01516,2.01537,2.01516,2.01537,8671918.0
2006-03-15 14:38:00,2.0152,2.01546,2.01514,2.01546,2255025.0
2006-03-15 14:39:00,2.01538,2.01545,2.01527,2.01527,13997436.0
2006-03-15 14:40:00,2.01521,2.01569,2.01521,2.01569,772482.0
2006-03-15 14:41:00,2.01527,2.01535,2.01492,2.01535,6429931.0
2006-03-15 14:42:00,2.0154,2.0157,2.0154,2.0157,9946923.0
2006-03-15 14:43:00,2.01572,2.01584,2.01563,2.01563,4852307.0
2006-03-15 14:45:00,2.01566,2.01566,2.01545,2.01546,1731293.0
2006-03-15 14:46:00,2.01561,2.0161,2.01561,2.0161,160881.0
2006-03-15 14:47:00,2.01597,2.01597,2.0154,2.0154,8620293.0
2006-03-15 14:48:00,2.0152,2.01557,2.01507,2.01531,10551696.0
2006-03-15 14:49:00,2.01532,2.01557,2.01532,2.01553,1806959.0
2006-03-15 14:50:00,2.01544,2.01544,2.01495,2.01495,2988722.0
2006-03-15 14:51:00,2.01497,2.01508,2.01465,2.01465,8775265.0
2006-03-15 14:52:00,2.01445,2.01468,2.01445,2.01455,1392628.0
2006-03-15 14:53:00,2.01465,2.01465,2.01445,2.01462,1996697.0
2006-03-15 14:54:00,2.01465,2.01465,2.01436,2.01439,4776682.0
2006-03-15 14:55:00,2.01435,2.01456,2.01431,2.01456,8135581.0
2006-03-15 14:56:00,2.01444,2.01444,2.01418,2.01421,741512.0
2006-03-15 14:57:00,2.01421,2.01421,2.01386,2.01421,579864.0
2006-03-15 14:58:00,2.01439,2.01456,2.01434,2.01456,1913707.0
2006-03-15 14:59:00,2.01483,2.01528,2.01483,2.015,9204639.0
2006-03-15 15:00:00,2.01503,2.01517,2.01503,2.01517,10519036.0
2006-03-15 15:01:00,2.01514,2.01529,2.01501,2.01518,5265703.0
2006-03-15 15:02:00,2.01523,2.01523,2.01476,2.01517,1993651.0
2006-03-15 15:03:00,2.01522,2.0159,2.01522,2.0159,7257188.0
2006-03-15 15:04:00,2.01581,2.01581,2.0157,2.0157,2473108.0
2006-03-15 15:05:00,2.01563,2.01563,2.01524,2.01531,3795862.0
2006-03-15 15:06:00,2.01503,2.01503,2.01473,2.01473,12011732.0
2006-03-15 15:07:00,2.01478,2.01478,2.01426,2.0144,8250702.0
2006-03-15 15:08:00,2.0144,2.0144,2.01421,2.01421,4389198.0
2006-03-15 15:09:00,2.0141,2.01427,2.01407,2.01427,7024585.0
2006-03-15 15:10:00,2.01434,2.01489,2.01434,2.01477,8907180.0
2006-03-15 15:11:00,2.01427,2.01456,2.01421,2.01421,7308197.0
2006-03-15 15:12:00,2.01395,2.01421,2.01392,2.01392,482841.0
2006-03-15 15:13:00,2.01436,2.01436,2.01388,2.0141,14623623.0
2006-03-15 15:14:00,2.01439,2.01446,2.01415,2.01415,17011776.0
2006-03-15 15:15:00,2.01404,2.01451,2.01404,2.01411,8029900.0
2006-03-15 15:16:00,2.01421,2.01421,2.01372,2.01385,4278184.0
2006-03-15 15:17:00,2.01387,2.01402,2.01386,2.01402,1680460.0
2006-03-15 15:18:00,2.01394,2.01431,2.01393,2.01397,478146.0
2006-03-15 15:19:00,2.01418,2.0143,2.01418,2.01418,10907799.0
2006-03-15 15:20:00,2.01376,2.0146,2.01376,2.0146,1483845.0
2006-03-15 15:21:00,2.01465,2.01465,2.01465,2.01465,1769908.0
2006-03-15 15:22:00,2.01525,2.01535,2.01515,2.01535,3080607.0
2006-03-15 15:23:00,2.01532,2.01532,2.01493,2.01493,17777518.0
2006-03-15 15:24:00,2.01514,2.01517,2.01461,2.01461,27451379.0
2006-03-15 15:25:00,2.01505,2.01505,2.01434,2.01474,9126353.0
2006-03-15 15:26:00,2.01495,2.01538,2.01495,2.01538,12603312.0
2006-03-15 15:27:00,2.01533,2.01604,2.01533,2.01563,8045205.0
2006-03-15 15:28:00,2.01578,2.01583,2.01578,2.01583,137420.0
2006-03-15 15:29:00,2.01575,2.01575,2.01514,2.01549,2581648.0
2006-03-15 15:30:00,2.01508,2.0154,2.01508,2.01528,2614238.0
2006-03-15 15:31:00,2.01539,2.01579,2.01539,2.01579,10505961.0
2006-03-15 15:32:00,2.01573,2.0162,2.01573,2.01602,9965152.0
2006-03-15 15:33:00,2.01608,2.01629,2.01608,2.01629,904228.0
2006-03-15 15:34:00,2.01647,2.01698,2.01647,2.01698,9380063.0
2006-03-15 15:35:00,2.01724,2.01768,2.01724,2.01744,3772776.0
2006-03-15 15:36:00,2.01728,2.01728,2.01661,2.01689,7331549.0
2006-03-15 15:37:00,2.0166,2.01671,2.0164,2.0164,343079.0
2006-03-15 15:38:00,2.01627,2.01627,2.01584,2.01584,3463001.0
2006-03-15 15:39:00,2.01565,2.01595,2.01565,2.0159,3152799.0
2006-03-15 15:40:00,2.01575,2.01589,2.01513,2.01589,4079656.0
2006-03-15 15:41:00,2.01602,2.01602,2.01579,2.01581,7467372.0
2006-03-15 15:42:00,2.01604,2.01604,2.01577,2.01602,2373128.0
2006-03-15 15:43:00,2.01598,2.01612,2.01575,2.01612,4917509.0
2006-03-15 15:44:00,2.01609,2.01646,2.0158,2.01646,5077020.0
2006-03-15 15:45:00,2.01672,2.01672,2.01631,2.01643,3899047.0
2006-03-15 15:46:00,2.01653,2.01683,2.01648,2.01671,3632722.0
2006-03-15 15:47:00,2.0165,2.01676,2.01647,2.01676,4579150.0
2006-03-15 15:48:00,2.01644,2.01701,2.01641,2.01695,4294061.0
2006-03-15 15:49:00,2.01706,2.01706,2.01667,2.01667,10382480.0
2006-03-15 15:50:00,2.01645,2.01651,2.01624,2.01624,5916204.0
2006-03-15 15:51:00,2.01617,2.01617,2.01605,2.01608,10495006.0
2006-03-15 15:52:00,2.01591,2.01614,2.01562,2.01579,26810781.0
2006-03-15 15:53:00,2.01573,2.01588,2.01536,2.01536,861771.0
2006-03-15 15:54:00,2.01572,2.01599,2.01572,2.01583,9275185.0
2006-03-15 15:55:00,2.01617,2.01633,2.01608,2.01633,11106645.0
2006-03-15 15:56:00,2.01617,2.01617,2.01588,2.01591,1595636.0
2006-03-15 15:57:00,2.01597,2.01608,2.01545,2.01545,15986490.0
2006-03-15 15:58:00,2.01514,2.01571,2.01514,2.01571,16486121.0
2006-03-15 15:59:00,2.01583,2.01597,2.01513,2.01513,19203561.0
2006-03-15 16:00:00,2.01517,2.01591,2.01517,2.01591,9312347.0
2006-03-15 16:01:00,2.0158,2.01605,2.01561,2.01605,10142705.0
2006-03-15 16:02:00,2.01581,2.01613,2.01581,2.01602,10903386.0
2006-03-15 16:03:00,2.01573,2.01573,2.01509,2.01547,1388759.0
2006-03-15 16:04:00,2.01549,2.01549,2.01516,2.01516,12048526.0
2006-03-15 16:05:00,2.01526,2.01565,2.01526,2.01565,669195.0
2006-03-15 16:06:00,2.01575,2.01623,2.01575,2.01614,1849951.0
2006-03-15 16:07:00,2.01604,2.01604,2.01538,2.01538,6318261.0
2006-03-15 16:08:00,2.0152,2.01563,2.0152,2.01554,13024685.0
2006-03-15 16:09:00,2.01537,2.01569,2.01496,2.01496,5304559.0
2006-03-15 16:10:00,2.01526,2.01583,2.01526,2.01583,2501663.0
2006-03-15 16:11:00,2.01563,2.01614,2.01563,2.01589,3003598.0
2006-03-15 16:12:00,2.01591,2.01654,2.01591,2.01636,4359766.0
2006-03-15 16:13:00,2.01615,2.01615,2.01575,2.0161,10733034.0
2006-03-15 16:14:00,2.01649,2.01649,2.01584,2.01584,2998111.0
2006-03-15 16:15:00,2.01596,2.01596,2.01501,2.01515,3914772.0
2006-03-15 16:16:00,2.01486,2.01486,2.01472,2.01475,5826068.0
2006-03-15 16:17:00,2.01452,2.01539,2.01452,2.01539,4391392.0
2006-03-15 16:18:00,2.01519,2.01555,2.01518,2.01544,4619149.0
2006-03-15 16:19:00,2.01552,2.01555,2.01469,2.01476,14673645.0
2006-03-15 16:20:00,2.01483,2.01483,2.01449,2.01476,3741978.0
2006-03-15 16:21:00,2.01486,2.01562,2.01486,2.01562,10555668.0
2006-03-15 16:22:00,2.01582,2.01595,2.01546,2.01565,2836390.0
2006-03-15 16:23:00,2.01559,2.01602,2.01544,2.01576,7893677.0
2006-03-15 16:24:00,2.0157,2.01605,2.01563,2.01563,6614503.0
2006-03-15 16:25:00,2.01574,2.01598,2.01516,2.01516,4140586.0
2006-03-15 16:26:00,2.01561,2.01604,2.01561,2.01604,11021574.0
2006-03-15 16:27:00,2.0161,2.0161,2.01564,2.01581,9823531.0
2006-03-15 16:28:00,2.01569,2.0161,2.01557,2.01572,3520233.0
2006-03-15 16:29:00,2.01604,2.0161,2.01592,2.01592,13802231.0
2006-03-15 16:30:00,2.01608,2.01653,2.01608,2.01616,5737482.0
2006-03-15 16:31:00,2.01609,2.01614,2.01569,2.01611,7519717.0
2006-03-15 16:32:00,2.01593,2.01653,2.01587,2.01615,3802251.0
2006-03-15 16:33:00,2.01616,2.01629,2.01561,2.01561,5962013.0
2006-03-15 16:34:00,2.01557,2.01616,2.01557,2.01616,3489416.0
2006-03-15 16:35:00,2.0163,2.01655,2.01589,2.01655,9937403.0
2006-03-15 16:36:00,2.01638,2.01648,2.01626,2.01645,277802.0
2006-03-15 16:37:00,2.01615,2.0163,2.0158,2.0158,1113659.0
2006-03-15 16:38:00,2.01567,2.01613,2.01567,2.01593,2339571.0
2006-03-15 16:39:00,2.01619,2.01636,2.01613,2.0162,3719713.0
2006-03-15 16:40:00,2.01625,2.01634,2.01609,2.01634,17563449.0
2006-03-15 16:41:00,2.01596,2.01596,2.01545,2.01557,3644782.0
2006-03-15 16:42:00,2.01562,2.01562,2.01467,2.01513,3548917.0
2006-03-15 16:43:00,2.01496,2.01496,2.01438,2.01484,8070360.0
2006-03-15 16:44:00,2.01479,2.01479,2.01392,2.01392,10595148.0
2006-03-15 16:45:00,2.01368,2.01438,2.01368,2.01385,13444991.0
2006-03-15 16:46:00,2.0138,2.01432,2.0138,2.01432,7354368.0
2006-03-15 16:47:00,2.01392,2.01424,2.01392,2.014,15392862.0
2006-03-15 16:48:00,2.01386,2.01419,2.01377,2.01409,3262970.0
2006-03-15 16:49:00,2.01433,2.01478,2.01424,2.01478,15382339.0
2006-03-15 16:50:00,2.01495,2.01504,2.01428,2.01458,8267566.0
2006-03-15 16:51:00,2.01455,2.01455,2.01368,2.01368,7053343.0
2006-03-15 16:52:00,2.01359,2.01417,2.01239,2.01417,5399724.0
2006-03-15 16:53:00,2.01385,2.01455,2.01385,2.01455,4239543.0
2006-03-15 16:54:00,2.01452,2.01452,2.0141,2.0141,517218.0
2006-03-15 16:55:00,2.01405,2.01412,2.01395,2.01412,14027939.0
2006-03-15 16:56:00,2.01432,2.01446,2.01429,2.01429,3652927.0
2006-03-15 16:57:00,2.01431,2.01446,2.01431,2.01446,8277523.0
2006-03-15 16:58:00,2.01472,2.01484,2.0147,2.01484,2849141.0
2006-03-15 16:59:00,2.01451,2.01451,2.0141,2.01448,1137023.0
2006-03-15 17:00:00,2.01447,2.0146,2.01414,2.01428,13613016.0
2006-03-15 17:01:00,2.01444,2.01471,2.01442,2.01454,21177646.0
2006-03-15 17:02:00,2.01454,2.01498,2.01454,2.01492,2120778.0
2006-03-15 17:03:00,2.01511,2.01524,2.01493,2.01517,1272962.0
2006-03-15 17:04:00,2.01499,2.01511,2.01477,2.01477,3014240.0
2006-03-15 17:05:00,2.0149,2.01521,2.01483,2.01484,4156690.0
2006-03-15 17:06:00,2.01466,2.01466,2.01429,2.01429,17481711.0
2006-03-15 17:07:00,2.01452,2.01498,2.01452,2.01475,1839608.0
2006-03-15 17:08:00,2.01476,2.01546,2.01476,2.01501,17503229.0
2006-03-15 17:09:00,2.01498,2.01498,2.01425,2.01425,2331294.0
2006-03-15 17:10:00,2.01422,2.01422,2.01392,2.01408,6651811.0
2006-03-15 17:11:00,2.01396,2.01396,2.01364,2.01376,11343997.0
2006-03-15 17:12:00,2.01344,2.01425,2.01339,2.01395,4876049.0
2006-03-15 17:13:00,2.01407,2.01422,2.01382,2.01394,5442730.0
2006-03-15 17:14:00,2.01389,2.01403,2.01384,2.01403,805818.0
2006-03-15 17:15:00,2.01401,2.01435,2.01401,2.01435,3049154.0
2006-03-15 17:16:00,2.01428,2.01448,2.0142,2.01433,2137633.0
2006-03-15 17:17:00,2.01432,2.01464,2.01427,2.01427,2450641.0
2006-03-15 17:18:00,2.01424,2.01491,2.01424,2.01471,2508587.0
2006-03-15 17:19:00,2.01456,2.01456,2.01442,2.0145,1934061.0
2006-03-15 17:20:00,2.01431,2.01497,2.01431,2.01497,12430025.0
2006-03-15 17:21:00,2.01469,2.01469,2.01451,2.01454,1716871.0
2006-03-15 17:22:00,2.01436,2.01454,2.01431,2.01431,25076086.0
2006-03-15 17:23:00,2.01445,2.01487,2.01445,2.01466,5432664.0
2006-03-15 17:24:00,2.01436,2.01448,2.01414,2.01448,7470288.0
2006-03-15 17:25:00,2.01412,2.01413,2.01412,2.01413,1766852.0
2006-03-15 17:26:00,2.01432,2.01436,2.01396,2.01405,4915609.0
2006-03-15 17:27:00,2.01431,2.01452,2.01419,2.01452,4242899.0
2006-03-15 17:28:00,2.01454,2.01467,2.01411,2.01467,7701762.0
2006-03-15 17:29:00,2.0148,2.01518,2.01462,2.0149,13018493.0
2006-03-15 17:30:00,2.01523,2.01523,2.01434,2.01434,4701733.0
2006-03-15 17:31:00,2.01446,2.01446,2.01415,2.01431,4295556.0
2006-03-15 17:32:00,2.01438,2.01499,2.01438,2.01493,5653036.0
2006-03-15 17:33:00,2.01472,2.01472,2.01424,2.01455,12075330.0
2006-03-15 17:34:00,2.01473,2.01486,2.01469,2.01469,1516046.0
2006-03-15 17:35:00,2.01487,2.01487,2.01433,2.01433,8717403.0
2006-03-15 17:36:00,2.01428,2.01457,2.01402,2.01457,1383957.0
2006-03-15 17:37:00,2.01448,2.01479,2.01411,2.01479,8355078.0
2006-03-15 17:38:00,2.01479,2.01528,2.01455,2.01468,5626899.0
2006-03-15 17:39:00,2.01484,2.01484,2.01405,2.01441,6485843.0
2006-03-15 17:40:00,2.01442,2.01447,2.01401,2.01401,10083865.0
2006-03-15 17:41:00,2.01403,2.01436,2.01403,2.01414,5716715.0
2006-03-15 17:42:00,2.01391,2.01462,2.01391,2.01439,13500245.0
2006-03-15 17:43:00,2.01454,2.01454,2.01398,2.01398,3942127.0
2006-03-15 17:44:00,2.01375,2.01394,2.01366,2.01387,8472959.0
2006-03-15 17:45:00,2.01412,2.01412,2.01359,2.01369,4746270.0
2006-03-15 17:46:00,2.01337,2.01355,2.01317,2.01317,4002066.0
2006-03-15 17:47:00,2.01332,2.01357,2.01314,2.01357,2408010.0
2006-03-15 17:48:00,2.0138,2.01414,2.01364,2.01364,6227060.0
2006-03-15 17:49:00,2.01368,2.01374,2.0135,2.01361,4478950.0
2006-03-15 17:50:00,2.01386,2.01396,2.01373,2.01379,6794879.0
2006-03-15 17:51:00,2.01366,2.01393,2.01345,2.01393,6542082.0
2006-03-15 17:52:00,2.01411,2.01411,2.01358,2.01382,5887177.0
2006-03-15 17:53:00,2.01383,2.01397,2.01361,2.01391,5314597.0
2006-03-15 17:54:00,2.01378,2.01382,2.01372,2.01382,8561061.0
2006-03-15 17:55:00,2.01405,2.01447,2.01405,2.01406,22321114.0
2006-03-15 17:56:00,2.0138,2.01393,2.01361,2.01361,6379576.0
2006-03-15 17:57:00,2.01366,2.01366,2.01326,2.01326,5504149.0
2006-03-15 17:58:00,2.01323,2.01323,2.01294,2.01299,4455313.0
2006-03-15 17:59:00,2.01285,2.01317,2.01264,2.01317,10141609.0
2006-03-15 18:00:00,2.01317,2.01357,2.01317,2.01357,2929424.0
2006-03-15 18:01:00,2.01357,2.01386,2.01333,2.01386,4120914.0
2006-03-15 18:02:00,2.01387,2.01412,2.01387,2.01392,4064376.0
2006-03-15 18:03:00,2.01398,2.01488,2.01398,2.01488,1313568.0
2006-03-15 18:04:00,2.01477,2.01477,2.01397,2.01397,2720909.0
2006-03-15 18:05:00,2.0139,2.01401,2.01337,2.01363,21290190.0
2006-03-15 18:06:00,2.01364,2.01364,2.01355,2.01356,1321277.0
2006-03-15 18:07:00,2.01361,2.01421,2.01361,2.01421,4122559.0
2006-03-15 18:08:00,2.01425,2.01425,2.01378,2.01397,7984770.0
2006-03-15 18:09:00,2.01372,2.01372,2.01305,2.01305,4657867.0
2006-03-15 18:10:00,2.01321,2.01345,2.01306,2.01306,6114356.0
2006-03-15 18:11:00,2.0132,2.0132,2.01294,2.01296,5241985.0
2006-03-15 18:12:00,2.01295,2.01354,2.01295,2.01354,5174153.0
2006-03-15 18:13:00,2.01357,2.01386,2.01344,2.01385,5602994.0
2006-03-15 18:14:00,2.01403,2.01409,2.01385,2.01406,4278142.0
2006-03-15 18:15:00,2.01394,2.01424,2.01394,2.014,2164875.0
2006-03-15 18:16:00,2.01385,2.0139,2.01362,2.0138,9397091.0
2006-03-15 18:17:00,2.01345,2.01371,2.01345,2.01357,15394559.0
2006-03-15 18:18:00,2.01355,2.01371,2.0134,2.0134,4906202.0
2006-03-15 18:19:00,2.01342,2.01342,2.01316,2.01316,4457279.0
2006-03-15 18:20:00,2.01303,2.01303,2.01271,2.01282,2151101.0
2006-03-15 18:21:00,2.0128,2.013,2.0128,2.01296,6826936.0
2006-03-15 18:22:00,2.01312,2.01313,2.01293,2.013,13315341.0
2006-03-15 18:23:00,2.01305,2.01313,2.01277,2.01313,1478236.0
2006-03-15 18:24:00,2.01312,2.01359,2.01312,2.01355,27787665.0
2006-03-15 18:25:00,2.01345,2.01366,2.01345,2.01354,503280.0
2006-03-15 18:26:00,2.01353,2.01381,2.01331,2.01331,1815116.0
2006-03-15 18:27:00,2.01335,2.01335,2.01298,2.01298,6041162.0
2006-03-15 18:28:00,2.0131,2.01356,2.0131,2.0134,3290046.0
2006-03-15 18:29:00,2.01326,2.0133,2.01293,2.0133,9136798.0
2006-03-15 18:30:00,2.01345,2.01346,2.01334,2.01334,14996362.0
2006-03-15 18:31:00,2.01324,2.01344,2.01324,2.01339,4487179.0
2006-03-15 18:32:00,2.01337,2.01357,2.01331,2.01331,10942761.0
2006-03-15 18:33:00,2.01325,2.01371,2.01325,2.01327,9636356.0
2006-03-15 18:34:00,2.01377,2.0142,2.01351,2.0142,13789786.0
2006-03-15 18:35:00,2.01411,2.01439,2.01411,2.01423,12966458.0
2006-03-15 18:36:00,2.01414,2.01432,2.01397,2.01397,3776959.0
2006-03-15 18:37:00,2.01399,2.01399,2.0137,2.01399,4354660.0
2006-03-15 18:38:00,2.01371,2.01407,2.01371,2.01387,1754156.0
2006-03-15 18:39:00,2.01403,2.01419,2.01397,2.01412,6138594.0
2006-03-15 18:40:00,2.014,2.01448,2.01392,2.01448,23868075.0
2006-03-15 18:41:00,2.01451,2.01529,2.01451,2.01529,5083879.0
2006-03-15 18:42:00,2.01518,2.01537,2.01468,2.01468,21140753.0
2006-03-15 18:43:00,2.01495,2.01502,2.01494,2.01502,3530762.0
2006-03-15 18:44:00,2.01497,2.01504,2.01482,2.01493,6854856.0
2006-03-15 18:45:00,2.01505,2.01533,2.01494,2.01506,1133212.0
2006-03-15 18:46:00,2.01513,2.01579,2.01513,2.01576,6600973.0
2006-03-15 18:47:00,2.01548,2.01552,2.01503,2.01503,1619132.0
2006-03-15 18:48:00,2.01491,2.01507,2.01491,2.01502,2299968.0
2006-03-15 18:49:00,2.01517,2.01517,2.01488,2.01488,4860879.0
2006-03-15 18:50:00,2.0148,2.0148,2.0145,2.01473,5552064.0
2006-03-15 18:51:00,2.01478,2.01478,2.01465,2.01465,15538587.0
2006-03-15 18:52:00,2.01464,2.01476,2.01453,2.01476,9512421.0
2006-03-15 18:53:00,2.01467,2.01486,2.01441,2.01441,14268888.0
2006-03-15 18:54:00,2.01451,2.01486,2.01451,2.0147,2855828.0
2006-03-15 18:55:00,2.01471,2.01513,2.01471,2.01513,5724793.0
2006-03-15 18:56:00,2.01495,2.01495,2.01469,2.01473,4618891.0
2006-03-15 18:57:00,2.01478,2.01478,2.01442,2.01461,11882828.0
2006-03-15 18:58:00,2.01477,2.01516,2.01477,2.01482,9551310.0
2006-03-15 18:59:00,2.01502,2.01619,2.01502,2.01572,7209613.0
2006-03-15 19:00:00,2.01586,2.01655,2.01586,2.01655,508270.0
2006-03-15 19:01:00,2.01659,2.01659,2.01608,2.01608,1800078.0
2006-03-15 19:02:00,2.01594,2.01605,2.01586,2.01588,5913968.0
2006-03-15 19:03:00,2.01595,2.01595,2.01502,2.01502,17385726.0
2006-03-15 19:04:00,2.01531,2.0158,2.01531,2.0158,3027478.0
2006-03-15 19:05:00,2.01584,2.01653,2.01584,2.01636,15324540.0
2006-03-15 19:06:00,2.01644,2.01644,2.0158,2.01595,10289239.0
2006-03-15 19:07:00,2.01566,2.01595,2.01566,2.01587,7295106.0
2006-03-15 19:08:00,2.01589,2.01602,2.01573,2.01602,3924513.0
2006-03-15 19:10:00,2.01609,2.01609,2.01588,2.01595,1857197.0
2006-03-15 19:11:00,2.01596,2.01664,2.01596,2.01664,15630076.0
2006-03-15 19:12:00,2.01674,2.01674,2.01617,2.01617,1669321.0
2006-03-15 19:13:00,2.01637,2.01637,2.0161,2.0161,1403523.0
2006-03-15 19:14:00,2.01585,2.01647,2.01585,2.01647,3215575.0
2006-03-15 19:15:00,2.0163,2.01685,2.0163,2.01653,6342595.0
2006-03-15 19:16:00,2.01653,2.01667,2.01652,2.01653,3073285.0
2006-03-15 19:17:00,2.0168,2.01716,2.01664,2.01679,6222470.0
2006-03-15 19:18:00,2.01665,2.01665,2.01654,2.01654,3528407.0
2006-03-15 19:19:00,2.01663,2.01753,2.01663,2.0174,5749568.0
2006-03-15 19:20:00,2.01737,2.01737,2.01665,2.01665,13876065.0
2006-03-15 19:21:00,2.01693,2.01693,2.01665,2.01665,5987127.0
2006-03-15 19:22:00,2.01655,2.01667,2.01653,2.01654,6117314.0
2006-03-15 19:23:00,2.01636,2.0168,2.01636,2.01668,5355479.0
2006-03-15 19:24:00,2.01665,2.01695,2.01662,2.01695,8346176.0
2006-03-15 19:25:00,2.01679,2.01679,2.0165,2.0165,5863863.0
2006-03-15 19:26:00,2.01656,2.01733,2.0165,2.01733,1605417.0
2006-03-15 19:27:00,2.01726,2.01726,2.01636,2.01636,3495634.0
2006-03-15 19:28:00,2.01631,2.01637,2.01621,2.01629,11650504.0
2006-03-15 19:29:00,2.01634,2.01714,2.01623,2.01706,3582086.0
2006-03-15 19:30:00,2.01702,2.01702,2.01629,2.01659,2666090.0
2006-03-15 19:31:00,2.0169,2.0169,2.01639,2.01639,8791333.0
2006-03-15 19:32:00,2.01658,2.01658,2.01617,2.0163,7170077.0
2006-03-15 19:33:00,2.01618,2.01646,2.01605,2.01605,6477722.0
2006-03-15 19:34:00,2.01595,2.01648,2.01594,2.01648,8003698.0
2006-03-15 19:35:00,2.01649,2.01688,2.01649,2.01688,8819453.0
2006-03-15 19:36:00,2.017,2.017,2.01688,2.01698,15603824.0
2006-03-15 19:37:00,2.01704,2.01715,2.01686,2.01689,4637989.0
2006-03-15 19:39:00,2.0168,2.01691,2.01651,2.01661,10484322.0
2006-03-15 19:40:00,2.01669,2.01681,2.01659,2.01659,5319951.0
2006-03-15 19:41:00,2.01665,2.01665,2.01651,2.01651,6840878.0
2006-03-15 19:42:00,2.01653,2.01662,2.01647,2.01662,11557608.0
2006-03-15 19:43:00,2.01654,2.01695,2.01654,2.01695,1806848.0
2006-03-15 19:44:00,2.01662,2.01666,2.01662,2.01666,1676966.0
2006-03-15 19:45:00,2.01713,2.01713,2.01681,2.01682,1804447.0
2006-03-15 19:46:00,2.01706,2.01718,2.01695,2.01701,5136126.0
2006-03-15 19:47:00,2.01712,2.01712,2.01691,2.01698,4995811.0
2006-03-15 19:48:00,2.01705,2.01771,2.01705,2.01757,2384275.0
2006-03-15 19:49:00,2.0176,2.0176,2.01678,2.01678,3863920.0
2006-03-15 19:50:00,2.01672,2.01672,2.01644,2.01644,12173267.0
2006-03-15 19:51:00,2.01671,2.01713,2.01642,2.01674,12731002.0
2006-03-15 19:52:00,2.01676,2.01714,2.01674,2.01714,1834746.0
2006-03-15 19:53:00,2.01702,2.01702,2.01654,2.01688,8841356.0
2006-03-15 19:54:00,2.01704,2.01707,2.01688,2.01688,1985893.0
2006-03-15 19:55:00,2.01682,2.01745,2.01682,2.01745,2403197.0
2006-03-15 19:56:00,2.01732,2.01732,2.01707,2.0173,4953786.0
2006-03-15 19:57:00,2.01726,2.01726,2.0171,2.0171,685027.0
2006-03-15 19:58:00,2.017,2.01716,2.01689,2.01716,11073386.0
2006-03-15 19:59:00,2.017,2.01727,2.017,2.01727,8970186.0
2006-03-15 20:00:00,2.01726,2.01726,2.01691,2.01691,15624848.0
2006-03-15 20:01:00,2.01684,2.01717,2.01674,2.01717,3379790.0
2006-03-15 20:04:00,2.01713,2.01726,2.01713,2.01726,3727487.0
2006-03-15 20:05:00,2.01728,2.01811,2.01728,2.01808,2758341.0
2006-03-15 20:06:00,2.01791,2.01799,2.01764,2.01764,843805.0
2006-03-15 20:07:00,2.01771,2.01771,2.01693,2.01693,4242411.0
2006-03-15 20:08:00,2.01685,2.01704,2.01685,2.01704,4576159.0
2006-03-15 20:09:00,2.01712,2.01712,2.01693,2.01697,3653169.0
2006-03-15 20:11:00,2.01697,2.01706,2.01697,2.01704,3290946.0
2006-03-15 20:14:00,2.01716,2.01716,2.01701,2.01706,10669443.0
2006-03-15 20:15:00,2.01694,2.0172,2.01694,2.0172,5250257.0
2006-03-15 20:16:00,2.01714,2.01819,2.01714,2.01819,3042710.0
2006-03-15 20:17:00,2.01808,2.01808,2.01722,2.01722,5818936.0
2006-03-15 20:18:00,2.01719,2.01736,2.01708,2.01736,7724006.0
2006-03-15 20:19:00,2.01731,2.01756,2.01731,2.01756,1166672.0
2006-03-15 20:20:00,2.01774,2.01796,2.01774,2.01776,3956372.0
2006-03-15 20:21:00,2.01752,2.01782,2.01752,2.01782,7422160.0
2006-03-15 20:23:00,2.01776,2.01786,2.01775,2.01775,250608.0
2006-03-15 20:24:00,2.01765,2.01834,2.01765,2.01834,9169644.0
2006-03-15 20:25:00,2.01834,2.01834,2.01825,2.01834,1225965.0
2006-03-15 20:26:00,2.01832,2.01846,2.01825,2.01846,278945.0
2006-03-15 20:28:00,2.01845,2.01864,2.01845,2.01845,22951690.0
2006-03-15 20:29:00,2.01804,2.01855,2.01804,2.01839,7834449.0
2006-03-15 20:30:00,2.01841,2.01841,2.01828,2.01828,10091697.0
2006-03-15 20:31:00,2.01845,2.01865,2.01831,2.01831,11177008.0
2006-03-15 20:32:00,2.01836,2.01891,2.01834,2.01891,2663964.0
2006-03-15 20:33:00,2.01891,2.01891,2.0185,2.0185,12526580.0
2006-03-15 20:34:00,2.01853,2.01854,2.01825,2.01825,12408437.0
2006-03-15 20:35:00,2.01804,2.01811,2.01804,2.01804,494851.0
2006-03-15 20:36:00,2.01773,2.01814,2.01773,2.01814,3687917.0
2006-03-15 20:37:00,2.01819,2.01819,2.01779,2.01779,2628178.0
2006-03-15 20:38:00,2.01801,2.01825,2.01786,2.01825,2395202.0
2006-03-15 20:39:00,2.01827,2.0184,2.01826,2.01826,14219500.0
2006-03-15 20:40:00,2.01816,2.01829,2.01812,2.01812,3130784.0
2006-03-15 20:41:00,2.01792,2.0183,2.01788,2.01809,4777758.0
2006-03-15 20:42:00,2.01802,2.01802,2.01783,2.01783,440507.0
2006-03-15 20:43:00,2.01781,2.01793,2.0174,2.0174,8238260.0
2006-03-15 20:44:00,2.01764,2.01764,2.01749,2.01749,5029370.0
2006-03-15 20:45:00,2.01746,2.01748,2.01742,2.01743,9839536.0
2006-03-15 20:46:00,2.01748,2.01783,2.01748,2.01783,4193428.0
2006-03-15 20:47:00,2.01821,2.0184,2.01821,2.01826,13474672.0
2006-03-15 20:48:00,2.01825,2.01825,2.01725,2.0177,7108356.0
2006-03-15 20:49:00,2.0177,2.0177,2.0175,2.01752,4947110.0
2006-03-15 20:50:00,2.01752,2.01795,2.01752,2.01781,9520851.0
2006-03-15 20:51:00,2.01805,2.01805,2.01775,2.01798,5863441.0
2006-03-15 20:52:00,2.01778,2.01809,2.01778,2.01809,3886375.0
2006-03-15 20:53:00,2.01796,2.01812,2.01791,2.01791,8728681.0
2006-03-15 20:54:00,2.01796,2.01797,2.01788,2.01796,18952126.0
2006-03-15 20:55:00,2.0181,2.0181,2.01792,2.01792,8025664.0
2006-03-15 20:56:00,2.01804,2.01827,2.01775,2.01827,188550.0
2006-03-15 20:57:00,2.01814,2.01814,2.01802,2.01802,4917380.0
2006-03-15 20:58:00,2.01803,2.01832,2.01803,2.01813,1874075.0
2006-03-15 20:59:00,2.01814,2.01814,2.01763,2.01763,2177865.0
2006-03-15 21:00:00,2.01725,2.01755,2.01723,2.01735,1417880.0
2006-03-15 21:01:00,2.01722,2.01769,2.01722,2.01769,16065005.0
2006-03-15 21:02:00,2.01755,2.01813,2.01728,2.01728,2483146.0
2006-03-15 21:03:00,2.01728,2.01773,2.01728,2.01773,29742042.0
2006-03-15 21:04:00,2.01776,2.01776,2.01755,2.01775,7913997.0
2006-03-15 21:05:00,2.01771,2.01775,2.01764,2.01775,8653261.0
2006-03-15 21:06:00,2.01763,2.01825,2.01763,2.01825,5150782.0
2006-03-15 21:07:00,2.01828,2.0184,2.01813,2.0184,2903966.0
2006-03-15 21:08:00,2.01873,2.01894,2.01862,2.01862,8906143.0
2006-03-15 21:09:00,2.0189,2.0189,2.01826,2.01843,6938717.0
2006-03-15 21:10:00,2.01893,2.01919,2.01884,2.01911,7385456.0
2006-03-15 21:11:00,2.01907,2.01907,2.01847,2.01881,2933426.0
2006-03-15 21:12:00,2.01899,2.01917,2.01884,2.01884,6746901.0
2006-03-15 21:13:00,2.01883,2.01907,2.01851,2.01879,7361597.0
2006-03-15 21:14:00,2.01843,2.01851,2.0183,2.01839,4275012.0
2006-03-15 21:15:00,2.01839,2.01876,2.01839,2.01876,2324612.0
2006-03-15 21:16:00,2.01879,2.01894,2.01853,2.01853,11508635.0
2006-03-15 21:17:00,2.01846,2.01856,2.01844,2.01856,2281863.0
2006-03-15 21:18:00,2.01864,2.01864,2.01832,2.01849,1353288.0
2006-03-15 21:19:00,2.01837,2.01864,2.01837,2.01864,134119.0
2006-03-15 21:20:00,2.01868,2.01879,2.01868,2.0187,8479114.0
2006-03-15 21:21:00,2.01871,2.01903,2.01871,2.0189,1513205.0
2006-03-15 21:22:00,2.0189,2.01907,2.0189,2.01907,10471815.0
2006-03-15 21:23:00,2.01931,2.01954,2.01901,2.01954,12846436.0
2006-03-15 21:24:00,2.01926,2.01926,2.01896,2.01913,710253.0
2006-03-15 21:25:00,2.01895,2.0191,2.01866,2.01866,4547856.0
2006-03-15 21:26:00,2.01893,2.01946,2.01893,2.0193,8514975.0
2006-03-15 21:27:00,2.01962,2.01962,2.01938,2.01944,8833913.0
2006-03-15 21:28:00,2.0193,2.0193,2.01915,2.01915,853159.0
2006-03-15 21:29:00,2.01924,2.01953,2.01924,2.01928,8611139.0
2006-03-15 21:30:00,2.01916,2.01965,2.01898,2.01965,9406429.0
2006-03-15 21:31:00,2.01953,2.01953,2.01932,2.01946,18322124.0
2006-03-15 21:32:00,2.01951,2.01982,2.01951,2.01982,1591136.0
2006-03-15 21:33:00,2.01962,2.01987,2.01954,2.01987,2260058.0
2006-03-15 21:34:00,2.01989,2.01989,2.01896,2.01905,4733085.0
2006-03-15 21:35:00,2.01897,2.01897,2.01882,2.0189,4309970.0
2006-03-15 21:36:00,2.01885,2.01942,2.01885,2.01935,5685580.0
2006-03-15 21:37:00,2.01935,2.01947,2.01908,2.01947,782458.0
2006-03-15 21:38:00,2.01949,2.01949,2.01926,2.01926,10734569.0
2006-03-15 21:39:00,2.01928,2.01972,2.01928,2.01972,628601.0
2006-03-15 21:40:00,2.01958,2.01958,2.01936,2.01954,19750347.0
2006-03-15 21:41:00,2.01954,2.01983,2.01954,2.01983,14089306.0
2006-03-15 21:42:00,2.02013,2.02043,2.01999,2.01999,22818962.0
2006-03-15 21:43:00,2.02021,2.02021,2.01985,2.0199,701432.0
2006-03-15 21:44:00,2.01963,2.02022,2.01963,2.0201,19697796.0
2006-03-15 21:45:00,2.01994,2.01994,2.01985,2.01985,4488939.0
2006-03-15 21:46:00,2.01999,2.02041,2.01999,2.02022,6453707.0
2006-03-15 21:47:00,2.02053,2.0207,2.02045,2.02045,2529993.0
2006-03-15 21:48:00,2.02065,2.02065,2.02021,2.02021,1267103.0
2006-03-15 21:49:00,2.02008,2.02043,2.01993,2.01993,2397394.0
2006-03-15 21:50:00,2.01942,2.01988,2.01942,2.01981,8192029.0
2006-03-15 21:51:00,2.01979,2.01979,2.0194,2.0194,2837267.0
2006-03-15 21:52:00,2.0195,2.02047,2.0195,2.02036,6041867.0
2006-03-15 21:53:00,2.02029,2.02029,2.02015,2.02015,1573401.0
2006-03-15 21:54:00,2.02006,2.02006,2.01964,2.01964,175437.0
2006-03-15 21:55:00,2.02006,2.02028,2.02003,2.0201,7601459.0
2006-03-15 21:56:00,2.02012,2.02045,2.02012,2.02045,8463804.0
2006-03-15 21:57:00,2.02059,2.02083,2.02054,2.02067,8480688.0
2006-03-15 21:58:00,2.02074,2.02081,2.02074,2.02081,1178954.0
2006-03-15 21:59:00,2.02096,2.02106,2.02081,2.02106,4102831.0
2006-03-15 22:00:00,2.02101,2.02101,2.02044,2.02044,3632225.0
2006-03-15 22:01:00,2.02045,2.02045,2.02005,2.02024,926632.0
2006-03-15 22:02:00,2.02003,2.02003,2.01989,2.01989,6690286.0
2006-03-15 22:03:00,2.0199,2.0199,2.01933,2.01933,1296028.0
2006-03-15 22:04:00,2.01941,2.01968,2.01909,2.01957,30618328.0
2006-03-15 22:05:00,2.0196,2.01962,2.01951,2.01954,4664011.0
2006-03-15 22:06:00,2.01951,2.01951,2.01935,2.01935,1987403.0
2006-03-15 22:07:00,2.01892,2.01892,2.01865,2.01865,5005046.0
2006-03-15 22:08:00,2.01877,2.01903,2.01837,2.01837,12265496.0
2006-03-15 22:09:00,2.01847,2.01847,2.01838,2.01838,193026.0
2006-03-15 22:10:00,2.01839,2.01852,2.01832,2.01852,4214961.0
2006-03-15 22:11:00,2.01855,2.01861,2.01855,2.01861,2702962.0
2006-03-15 22:12:00,2.01893,2.01917,2.01869,2.01917,7275434.0
2006-03-15 22:16:00,2.01927,2.02019,2.01927,2.02019,22573025.0
2006-03-15 22:17:00,2.02017,2.02017,2.01971,2.01973,3909906.0
2006-03-15 22:18:00,2.01971,2.01971,2.01913,2.01932,4315935.0
2006-03-15 22:19:00,2.01914,2.01917,2.01914,2.01917,450362.0
2006-03-15 22:20:00,2.01907,2.01907,2.0187,2.0187,1404771.0
2006-03-15 22:21:00,2.01858,2.01859,2.01837,2.01837,413195.0
2006-03-15 22:22:00,2.01845,2.01845,2.01758,2.01782,8644809.0
2006-03-15 22:23:00,2.01779,2.01813,2.01773,2.01773,3280285.0
2006-03-15 22:24:00,2.0181,2.01851,2.0181,2.01851,4384568.0
2006-03-15 22:25:00,2.01805,2.01855,2.01805,2.01855,6665295.0
2006-03-15 22:26:00,2.01826,2.0184,2.01826,2.01829,2345710.0
2006-03-15 22:27:00,2.01828,2.01833,2.01828,2.01832,2949195.0
2006-03-15 22:28:00,2.01848,2.01939,2.01848,2.01922,1985854.0
2006-03-15 22:29:00,2.01915,2.01915,2.01875,2.01875,7824411.0
2006-03-15 22:30:00,2.01826,2.01844,2.0182,2.01844,1574671.0
2006-03-15 22:31:00,2.01841,2.01841,2.01825,2.01825,999518.0
2006-03-15 22:32:00,2.01824,2.01824,2.01786,2.01786,9514897.0
2006-03-15 22:33:00,2.01808,2.01808,2.01797,2.01797,111678.0
2006-03-15 22:34:00,2.01795,2.01816,2.01793,2.0181,13826729.0
2006-03-15 22:35:00,2.01818,2.01818,2.01764,2.01764,2935967.0
2006-03-15 22:36:00,2.01757,2.01757,2.01725,2.01725,464780.0
2006-03-15 22:37:00,2.01727,2.01765,2.01715,2.01765,5054882.0
2006-03-15 22:38:00,2.01739,2.01774,2.01737,2.01774,3955105.0
2006-03-15 22:39:00,2.01779,2.01794,2.01779,2.01794,1464408.0
2006-03-15 22:40:00,2.01799,2.01826,2.01799,2.01826,856951.0
2006-03-15 22:41:00,2.01869,2.01891,2.01869,2.01891,631632.0
2006-03-15 22:42:00,2.01883,2.01883,2.0184,2.0184,1148183.0
2006-03-15 22:43:00,2.01864,2.01887,2.0186,2.01872,1489080.0
2006-03-15 22:44:00,2.01885,2.01891,2.01877,2.01891,1086012.0
2006-03-15 22:45:00,2.01886,2.01886,2.01864,2.01867,9901509.0
2006-03-15 22:46:00,2.01866,2.01866,2.01846,2.01846,1463629.0
2006-03-15 22:47:00,2.01841,2.01841,2.0182,2.0182,5068422.0
2006-03-15 22:48:00,2.01819,2.01819,2.01772,2.01774,4577571.0
2006-03-15 22:49:00,2.01776,2.01776,2.01746,2.01756,2265944.0
2006-03-15 22:50:00,2.01755,2.01774,2.01751,2.01762,10877116.0
2006-03-15 22:51:00,2.01767,2.01804,2.01767,2.01798,2506658.0
2006-03-15 22:52:00,2.01819,2.0187,2.01819,2.0187,2245101.0
2006-03-15 22:53:00,2.01845,2.01851,2.01845,2.0185,6123187.0
2006-03-15 22:54:00,2.01839,2.01855,2.01838,2.01852,9893903.0
2006-03-15 22:55:00,2.01836,2.01836,2.01825,2.01825,2033768.0
2006-03-15 22:56:00,2.01833,2.01833,2.01806,2.01806,5979615.0
2006-03-15 22:57:00,2.01799,2.01799,2.01782,2.01782,317657.0
2006-03-15 22:58:00,2.01769,2.01774,2.01694,2.01694,6064723.0
2006-03-15 22:59:00,2.01707,2.01707,2.01687,2.01701,1554351.0
2006-03-15 23:00:00,2.0169,2.0169,2.01642,2.01678,8668511.0
2006-03-15 23:01:00,2.01663,2.01663,2.01654,2.01654,4088751.0
2006-03-15 23:03:00,2.01661,2.01687,2.0166,2.01682,3516449.0
2006-03-15 23:04:00,2.01655,2.01655,2.01632,2.01632,6452881.0
2006-03-15 23:05:00,2.01649,2.01659,2.01639,2.01641,5701811.0
2006-03-15 23:06:00,2.01637,2.01646,2.01632,2.01637,4744350.0
2006-03-15 23:07:00,2.01637,2.01646,2.01619,2.01646,7342033.0
2006-03-15 23:08:00,2.01637,2.01658,2.01637,2.01644,1763100.0
2006-03-15 23:09:00,2.01656,2.01665,2.01656,2.01665,4838532.0
2006-03-15 23:10:00,2.0165,2.0165,2.01632,2.01647,921709.0
2006-03-15 23:11:00,2.01655,2.0169,2.01655,2.0169,1432221.0
2006-03-15 23:12:00,2.01634,2.01654,2.01631,2.01639,3229160.0
2006-03-15 23:13:00,2.01652,2.01654,2.01618,2.01618,14701439.0
2006-03-15 23:14:00,2.01624,2.01637,2.01618,2.01626,1931086.0
2006-03-15 23:15:00,2.0161,2.01629,2.01576,2.01623,4902514.0
2006-03-15 23:16:00,2.01611,2.01637,2.01611,2.01637,392924.0
2006-03-15 23:18:00,2.01622,2.01625,2.01622,2.01625,355890.0
2006-03-15 23:19:00,2.01624,2.01637,2.01624,2.01634,13152408.0
2006-03-15 23:20:00,2.01625,2.01641,2.01621,2.01621,6589507.0
2006-03-15 23:21:00,2.01623,2.01623,2.01609,2.01609,7223653.0
2006-03-15 23:22:00,2.01611,2.01631,2.01601,2.01602,3400150.0
2006-03-15 23:23:00,2.01617,2.01649,2.01617,2.01649,2255354.0
2006-03-15 23:24:00,2.01644,2.01652,2.01644,2.01652,1846943.0
2006-03-15 23:25:00,2.01652,2.01681,2.01652,2.01681,12487366.0
2006-03-15 23:26:00,2.01684,2.017,2.01664,2.01664,14841712.0
2006-03-15 23:27:00,2.01692,2.01737,2.01692,2.01737,23136369.0
2006-03-15 23:31:00,2.01699,2.01699,2.01681,2.01687,2485899.0
2006-03-15 23:32:00,2.01699,2.01734,2.01699,2.0171,13550058.0
2006-03-15 23:33:00,2.01713,2.01724,2.01713,2.01724,2452526.0
2006-03-15 23:34:00,2.01722,2.01733,2.01716,2.0172,4340143.0
2006-03-15 23:35:00,2.01717,2.01749,2.01717,2.01749,3057337.0
2006-03-15 23:36:00,2.01768,2.01768,2.01743,2.01743,7144065.0
2006-03-15 23:37:00,2.0175,2.0175,2.01717,2.01717,1212471.0
2006-03-15 23:38:00,2.01725,2.01757,2.01725,2.01757,4858277.0
2006-03-15 23:39:00,2.01761,2.01767,2.01761,2.01767,244950.0
2006-03-15 23:40:00,2.01777,2.01779,2.01777,2.01779,3498552.0
2006-03-15 23:42:00,2.01767,2.01786,2.01767,2.01786,9431304.0
2006-03-15 23:43:00,2.01785,2.01789,2.0177,2.0177,644414.0
2006-03-15 23:45:00,2.01753,2.01863,2.01753,2.01841,14955622.0
2006-03-15 23:46:00,2.01838,2.01838,2.01785,2.01785,4997397.0
2006-03-15 23:47:00,2.01779,2.01785,2.01729,2.01729,3643803.0
2006-03-15 23:48:00,2.01692,2.01692,2.01646,2.01669,9385713.0
2006-03-15 23:49:00,2.01659,2.01695,2.01656,2.01695,465824.0
2006-03-15 23:50:00,2.01699,2.01739,2.01699,2.01739,1045077.0
2006-03-15 23:51:00,2.01749,2.01792,2.01749,2.01783,8083757.0
2006-03-15 23:52:00,2.01772,2.01772,2.01694,2.01708,3603703.0
2006-03-15 23:53:00,2.01714,2.01736,2.01687,2.0171,7973927.0
2006-03-15 23:55:00,2.01713,2.01713,2.0167,2.0167,4853707.0
2006-03-15 23:56:00,2.01685,2.01709,2.01676,2.01676,1707159.0
2006-03-15 23:57:00,2.01725,2.01792,2.01725,2.01777,900933.0
2006-03-15 23:58:00,2.01768,2.01768,2.01688,2.01688,2857432.0
2006-03-15 23:59:00,2.01696,2.01696,2.01685,2.01689,6056634.0
2006-03-16 00:25:00,2.01687,2.01694,2.01686,2.01686,16122688.0
2006-03-16 00:26:00,2.01695,2.01708,2.01695,2.01704,12095485.0
2006-03-16 00:29:00,2.01716,2.01744,2.01709,2.01709,9463865.0
2006-03-16 00:30:00,2.01681,2.01697,2.01681,2.01682,6420758.0
2006-03-16 00:31:00,2.0169,2.01717,2.01662,2.01717,7418442.0
2006-03-16 00:32:00,2.01702,2.01704,2.01683,2.01683,8228601.0
2006-03-16 00:34:00,2.01679,2.01679,2.01648,2.0166,10433793.0
2006-03-16 00:36:00,2.01673,2.01712,2.01673,2.01712,3750281.0
2006-03-16 00:37:00,2.01717,2.01758,2.01717,2.01758,6267374.0
2006-03-16 00:38:00,2.01764,2.01836,2.01764,2.01827,9300738.0
2006-03-16 00:39:00,2.01819,2.01819,2.01812,2.01812,89787.0
2006-03-16 00:40:00,2.01793,2.01793,2.01748,2.01748,4603333.0
2006-03-16 00:41:00,2.01741,2.01741,2.01688,2.01688,4357095.0
2006-03-16 00:42:00,2.01711,2.01748,2.01711,2.01748,3928296.0
2006-03-16 00:43:00,2.01732,2.01735,2.01672,2.01672,7032162.0
2006-03-16 00:45:00,2.01681,2.01742,2.01676,2.01742,29981433.0
2006-03-16 00:46:00,2.01734,2.01734,2.01723,2.01723,19234.0
2006-03-16 00:47:00,2.01717,2.01717,2.01644,2.0165,4236556.0
2006-03-16 00:48:00,2.0166,2.01709,2.01657,2.01709,2086149.0
2006-03-16 00:49:00,2.01703,2.01703,2.01651,2.01669,1945056.0
2006-03-16 00:50:00,2.01676,2.01716,2.01676,2.01716,7633790.0
2006-03-16 00:55:00,2.0167,2.0167,2.01649,2.01649,7997095.0
2006-03-16 00:57:00,2.01657,2.01657,2.01628,2.01628,776452.0
2006-03-16 01:00:00,2.01619,2.01626,2.01603,2.01603,2486943.0
2006-03-16 01:01:00,2.01633,2.01639,2.0162,2.01639,500361.0
2006-03-16 01:02:00,2.01635,2.01635,2.01622,2.01623,7610538.0
2006-03-16 01:04:00,2.01643,2.01661,2.01643,2.01661,1201684.0
2006-03-16 01:05:00,2.01663,2.01693,2.01663,2.01693,13069951.0
2006-03-16 01:06:00,2.01689,2.01697,2.01676,2.01697,294079.0
2006-03-16 01:08:00,2.0169,2.01727,2.01689,2.01727,398353.0
2006-03-16 01:11:00,2.01724,2.01757,2.01724,2.01757,5996376.0
2006-03-16 01:12:00,2.01772,2.01804,2.0177,2.0177,4845649.0
2006-03-16 01:13:00,2.01815,2.01846,2.01815,2.01846,1799392.0
2006-03-16 01:14:00,2.01839,2.01839,2.01809,2.01809,5471968.0
2006-03-16 01:15:00,2.01815,2.01815,2.01774,2.01774,236096.0
2006-03-16 01:16:00,2.01782,2.01796,2.01782,2.0179,610857.0
2006-03-16 01:17:00,2.01775,2.0178,2.01746,2.01746,795543.0
2006-03-16 01:18:00,2.01763,2.01791,2.01748,2.01791,351228.0
2006-03-16 01:19:00,2.01794,2.01803,2.01794,2.01798,263344.0
2006-03-16 01:20:00,2.01803,2.01803,2.01744,2.01757,4632849.0
2006-03-16 01:21:00,2.01756,2.01797,2.01756,2.01769,2395027.0
2006-03-16 01:22:00,2.01782,2.01797,2.0175,2.0175,8529265.0
2006-03-16 01:23:00,2.01747,2.01811,2.01747,2.01811,1087909.0
2006-03-16 01:27:00,2.01765,2.01776,2.01753,2.01776,4301056.0
2006-03-16 01:28:00,2.01772,2.01791,2.01758,2.01758,19400333.0
2006-03-16 01:29:00,2.01762,2.01762,2.01752,2.01752,3732997.0
2006-03-16 01:30:00,2.01742,2.01749,2.01706,2.01706,4563866.0
2006-03-16 01:31:00,2.01725,2.01736,2.01725,2.01736,5891216.0
2006-03-16 01:32:00,2.01745,2.01745,2.01714,2.01714,3972653.0
2006-03-16 01:33:00,2.01716,2.01716,2.01664,2.01706,9512149.0
2006-03-16 01:35:00,2.01719,2.0173,2.01719,2.0173,5857354.0
2006-03-16 01:37:00,2.01726,2.01729,2.0172,2.01722,5346934.0
2006-03-16 01:38:00,2.01658,2.01697,2.01658,2.01663,14944940.0
2006-03-16 01:39:00,2.0167,2.01689,2.0167,2.0167,1552860.0
2006-03-16 01:40:00,2.01658,2.01673,2.01657,2.01673,526257.0
2006-03-16 01:41:00,2.01672,2.01684,2.01672,2.01684,455662.0
2006-03-16 01:43:00,2.01673,2.01697,2.01673,2.01675,3393153.0
2006-03-16 01:44:00,2.0169,2.0169,2.01656,2.01658,1421810.0
2006-03-16 01:45:00,2.01687,2.01687,2.01665,2.01665,6280440.0
2006-03-16 01:46:00,2.01681,2.01697,2.01681,2.01692,2835090.0
2006-03-16 01:47:00,2.01684,2.0169,2.01667,2.01667,5459097.0
2006-03-16 01:48:00,2.01652,2.01668,2.01629,2.01629,2877568.0
2006-03-16 01:49:00,2.01656,2.01681,2.01623,2.01663,10015440.0
2006-03-16 01:50:00,2.01656,2.01677,2.01656,2.01671,5040178.0
2006-03-16 01:51:00,2.01667,2.01677,2.01664,2.01677,10896648.0
2006-03-16 01:53:00,2.0169,2.01699,2.0169,2.01694,12395064.0
2006-03-16 01:54:00,2.01697,2.017,2.01688,2.01688,14728085.0
2006-03-16 01:57:00,2.01691,2.01691,2.01658,2.01658,22578855.0
2006-03-16 01:58:00,2.01668,2.01682,2.01668,2.01669,2465485.0
2006-03-16 01:59:00,2.01683,2.01683,2.01664,2.01671,4075843.0
2006-03-16 02:01:00,2.01719,2.01738,2.01719,2.01737,2351215.0
2006-03-16 02:02:00,2.01773,2.01843,2.01773,2.01835,23129332.0
2006-03-16 02:03:00,2.01834,2.01834,2.01799,2.01799,4556783.0
2006-03-16 02:04:00,2.01773,2.01799,2.01773,2.01799,2687747.0
2006-03-16 02:05:00,2.01809,2.01821,2.01806,2.01806,13664951.0
2006-03-16 02:06:00,2.01815,2.01821,2.01799,2.01799,13032346.0
2006-03-16 02:07:00,2.01806,2.01842,2.01806,2.01842,1582330.0
2006-03-16 02:08:00,2.01849,2.01873,2.01849,2.01868,11690428.0
2006-03-16 02:09:00,2.01862,2.01873,2.01857,2.01858,5236004.0
2006-03-16 02:10:00,2.01856,2.01856,2.0181,2.01847,4932262.0
2006-03-16 02:11:00,2.01848,2.01848,2.01835,2.01835,18375.0
2006-03-16 02:12:00,2.01846,2.01846,2.01829,2.01829,5509234.0
2006-03-16 02:14:00,2.01821,2.01835,2.01809,2.01809,6995721.0
2006-03-16 02:16:00,2.01797,2.01835,2.01797,2.01835,3137162.0
2006-03-16 02:17:00,2.0182,2.01823,2.01805,2.01809,13130249.0
2006-03-16 02:18:00,2.018,2.01811,2.018,2.01811,434377.0
2006-03-16 02:19:00,2.018,2.01821,2.018,2.01809,480557.0
2006-03-16 02:21:00,2.01802,2.01804,2.01768,2.01768,20385686.0
2006-03-16 02:22:00,2.01815,2.0183,2.01815,2.0183,4967884.0
2006-03-16 02:23:00,2.01835,2.01835,2.01808,2.01821,4180348.0
2006-03-16 02:25:00,2.0183,2.0183,2.01829,2.01829,191865.0
2006-03-16 02:26:00,2.0181,2.0182,2.01768,2.0182,10465561.0
2006-03-16 02:27:00,2.01784,2.01803,2.01784,2.01803,3769479.0
2006-03-16 02:28:00,2.01794,2.01805,2.01783,2.01794,5895935.0
2006-03-16 02:29:00,2.01775,2.01811,2.01775,2.01782,4792969.0
2006-03-16 02:30:00,2.01792,2.01814,2.01791,2.01814,3995073.0
2006-03-16 02:31:00,2.01828,2.01828,2.01812,2.01812,18903180.0
2006-03-16 02:32:00,2.01817,2.01838,2.01812,2.01829,3397306.0
2006-03-16 02:33:00,2.01802,2.01816,2.01791,2.01808,4957114.0
2006-03-16 02:34:00,2.01811,2.01853,2.01811,2.01853,1761017.0
2006-03-16 02:35:00,2.01853,2.01853,2.01791,2.01791,5656921.0
2006-03-16 02:36:00,2.01851,2.01862,2.01839,2.01839,3907837.0
2006-03-16 02:37:00,2.01868,2.01914,2.01863,2.01914,4325160.0
2006-03-16 02:38:00,2.01851,2.01886,2.01851,2.01861,2530137.0
2006-03-16 02:39:00,2.01862,2.01894,2.01862,2.01894,4674921.0
2006-03-16 02:40:00,2.01882,2.019,2.0188,2.0188,95607.0
2006-03-16 02:41:00,2.01896,2.01896,2.01849,2.01861,737344.0
2006-03-16 02:42:00,2.0187,2.0192,2.0187,2.0192,943368.0
2006-03-16 02:43:00,2.01897,2.01903,2.01862,2.01862,827509.0
2006-03-16 02:46:00,2.01861,2.01862,2.01844,2.01858,1187298.0
2006-03-16 02:47:00,2.0182,2.01882,2.0182,2.01881,5656432.0
2006-03-16 02:49:00,2.01884,2.01884,2.01861,2.01861,627215.0
2006-03-16 02:50:00,2.01861,2.01873,2.01861,2.01873,408180.0
2006-03-16 02:51:00,2.01873,2.01873,2.01842,2.01842,413316.0
2006-03-16 02:52:00,2.01842,2.01852,2.01842,2.01842,5906023.0
2006-03-16 02:53:00,2.01842,2.01857,2.01842,2.01852,250064.0
2006-03-16 02:54:00,2.01874,2.01874,2.01857,2.01873,10731010.0
2006-03-16 02:55:00,2.01871,2.01871,2.01823,2.01823,1327534.0
2006-03-16 02:56:00,2.01844,2.01866,2.01825,2.01833,7119121.0
2006-03-16 02:57:00,2.01821,2.01841,2.01821,2.01839,7832997.0
2006-03-16 02:58:00,2.01851,2.01875,2.01851,2.0187,10251990.0
2006-03-16 02:59:00,2.01848,2.0187,2.01848,2.01869,2750738.0
2006-03-16 03:00:00,2.01884,2.01925,2.01884,2.01925,3408355.0
2006-03-16 03:01:00,2.01881,2.01894,2.01879,2.01879,3035368.0
2006-03-16 03:02:00,2.01844,2.01942,2.01844,2.01942,3790673.0
2006-03-16 03:03:00,2.01937,2.01937,2.01859,2.01878,4100578.0
2006-03-16 03:04:00,2.01875,2.01893,2.01875,2.01879,8606430.0
2006-03-16 03:05:00,2.01888,2.01929,2.01888,2.01929,4022077.0
2006-03-16 03:06:00,2.01837,2.01872,2.01837,2.01865,19279721.0
2006-03-16 03:07:00,2.01858,2.01858,2.01767,2.01786,13951205.0
2006-03-16 03:08:00,2.01772,2.01783,2.01772,2.01783,1931037.0
2006-03-16 03:09:00,2.01773,2.01787,2.01769,2.01769,7787193.0
2006-03-16 03:10:00,2.0178,2.01801,2.01773,2.018,1857564.0
2006-03-16 03:11:00,2.01787,2.01788,2.01765,2.01776,2184907.0
2006-03-16 03:12:00,2.01773,2.01804,2.01773,2.01804,11925489.0
2006-03-16 03:13:00,2.0179,2.0179,2.01754,2.01754,19802.0
2006-03-16 03:14:00,2.01755,2.01762,2.01746,2.01762,11877617.0
2006-03-16 03:15:00,2.01778,2.01778,2.01751,2.01751,16377997.0
2006-03-16 03:16:00,2.01743,2.01778,2.01743,2.01748,7269886.0
2006-03-16 03:17:00,2.01757,2.01757,2.01736,2.0174,5792286.0
2006-03-16 03:18:00,2.01706,2.01724,2.01704,2.01704,4741643.0
2006-03-16 03:19:00,2.01704,2.0171,2.01693,2.01699,5006344.0
2006-03-16 03:20:00,2.01711,2.01746,2.01711,2.01746,87579.0
2006-03-16 03:21:00,2.01729,2.01734,2.01717,2.01731,8283181.0
2006-03-16 03:22:00,2.01732,2.01735,2.01697,2.01697,11465628.0
2006-03-16 03:23:00,2.01682,2.01682,2.01651,2.01667,5056827.0
2006-03-16 03:24:00,2.01652,2.01682,2.01652,2.01666,5117788.0
2006-03-16 03:25:00,2.01661,2.01668,2.01635,2.01645,9938837.0
2006-03-16 03:26:00,2.0165,2.01662,2.0165,2.01662,469721.0
2006-03-16 03:27:00,2.01626,2.01626,2.01586,2.01592,8800642.0
2006-03-16 03:28:00,2.01618,2.01618,2.01558,2.01592,6851164.0
2006-03-16 03:29:00,2.01584,2.01629,2.01583,2.01629,6099326.0
2006-03-16 03:30:00,2.0164,2.01644,2.01629,2.01629,10501405.0
2006-03-16 03:31:00,2.01635,2.01638,2.01601,2.01623,9677799.0
2006-03-16 03:32:00,2.01649,2.01691,2.01647,2.01691,4495570.0
2006-03-16 03:33:00,2.01641,2.01695,2.01641,2.01693,13356322.0
2006-03-16 03:34:00,2.01687,2.01689,2.01679,2.01682,14946404.0
2006-03-16 03:35:00,2.01693,2.01703,2.01688,2.01702,8022410.0
2006-03-16 03:37:00,2.01712,2.01761,2.01712,2.01761,3203713.0
2006-03-16 03:38:00,2.01731,2.01739,2.01731,2.01731,1971188.0
2006-03-16 03:40:00,2.01726,2.01778,2.01726,2.01769,3062388.0
2006-03-16 03:41:00,2.01777,2.01867,2.01771,2.01867,13567015.0
2006-03-16 03:42:00,2.01866,2.01866,2.01854,2.01854,33405.0
2006-03-16 03:43:00,2.01846,2.01846,2.01776,2.0178,3329605.0
2006-03-16 03:44:00,2.01794,2.01794,2.0171,2.01732,1461706.0
2006-03-16 03:45:00,2.01693,2.01693,2.01683,2.01684,10101000.0
2006-03-16 03:47:00,2.01665,2.01675,2.01665,2.01675,2907088.0
2006-03-16 03:48:00,2.01666,2.01682,2.01666,2.01682,3375455.0
2006-03-16 03:49:00,2.01692,2.01715,2.01679,2.01679,16626166.0
2006-03-16 03:50:00,2.01686,2.01692,2.01682,2.01682,4622148.0
2006-03-16 03:52:00,2.01681,2.01703,2.01678,2.01684,3127112.0
2006-03-16 03:53:00,2.01686,2.01686,2.01662,2.01686,3161410.0
2006-03-16 03:54:00,2.01667,2.01667,2.01596,2.01596,1756208.0
2006-03-16 03:55:00,2.01576,2.01606,2.01576,2.016,3795022.0
2006-03-16 03:57:00,2.01588,2.01677,2.01588,2.01677,4740107.0
2006-03-16 03:58:00,2.01668,2.01671,2.01662,2.01662,2327021.0
2006-03-16 03:59:00,2.01649,2.01649,2.01649,2.01649,3414883.0
2006-03-16 04:00:00,2.01646,2.01646,2.01611,2.01612,5848430.0
2006-03-16 04:01:00,2.01608,2.01608,2.01553,2.01561,2809943.0
2006-03-16 04:02:00,2.01563,2.01619,2.01553,2.01602,2424920.0
2006-03-16 04:03:00,2.0156,2.01621,2.0156,2.01621,785768.0
2006-03-16 04:04:00,2.0159,2.01627,2.01583,2.01627,4950742.0
2006-03-16 04:06:00,2.01601,2.01629,2.01577,2.01622,7406581.0
2006-03-16 04:07:00,2.01616,2.01632,2.01611,2.01618,3306757.0
2006-03-16 04:08:00,2.01621,2.01629,2.01619,2.01619,8103207.0
2006-03-16 04:10:00,2.01621,2.01632,2.01608,2.01608,535402.0
2006-03-16 04:12:00,2.01637,2.01637,2.0162,2.0162,3330411.0
2006-03-16 04:13:00,2.01619,2.01631,2.01609,2.0163,4832606.0
2006-03-16 04:14:00,2.01609,2.01634,2.01607,2.01607,7102550.0
2006-03-16 04:16:00,2.01631,2.01633,2.016,2.016,665786.0
2006-03-16 04:17:00,2.0163,2.0165,2.01617,2.01617,9407784.0
2006-03-16 04:18:00,2.0162,2.01635,2.0162,2.01633,3427529.0
2006-03-16 04:19:00,2.01632,2.01632,2.01632,2.01632,3498552.0
2006-03-16 04:20:00,2.01628,2.01652,2.01628,2.01652,224252.0
2006-03-16 04:21:00,2.01636,2.01636,2.01618,2.01633,4790728.0
2006-03-16 04:22:00,2.01648,2.01663,2.01644,2.01663,1147739.0
2006-03-16 04:23:00,2.01658,2.01693,2.01658,2.0169,1070182.0
2006-03-16 04:25:00,2.01656,2.0167,2.01651,2.0167,4086762.0
2006-03-16 04:26:00,2.01672,2.01672,2.01661,2.01661,2317420.0
2006-03-16 04:27:00,2.01658,2.01693,2.01658,2.01693,13155395.0
2006-03-16 04:28:00,2.01682,2.01682,2.01658,2.01658,2522729.0
2006-03-16 04:29:00,2.01663,2.01663,2.01635,2.01663,2652927.0
2006-03-16 04:30:00,2.01658,2.01658,2.01637,2.01646,589462.0
2006-03-16 04:31:00,2.01653,2.01678,2.01648,2.01678,2777986.0
2006-03-16 04:32:00,2.01687,2.01692,2.01674,2.01674,12984661.0
2006-03-16 04:33:00,2.01653,2.01679,2.01653,2.01661,14434654.0
2006-03-16 04:34:00,2.01658,2.01675,2.01646,2.01646,13126632.0
2006-03-16 04:35:00,2.01658,2.0168,2.01658,2.0168,1691029.0
2006-03-16 04:36:00,2.01696,2.01696,2.01666,2.01669,2122790.0
2006-03-16 04:37:00,2.01673,2.01705,2.0167,2.01705,3970343.0
2006-03-16 04:38:00,2.01703,2.01728,2.01703,2.01728,6595138.0
2006-03-16 04:39:00,2.01726,2.01727,2.01696,2.01696,6275124.0
2006-03-16 04:40:00,2.01705,2.01732,2.01705,2.01717,12113105.0
2006-03-16 04:42:00,2.01703,2.01719,2.01703,2.01712,3391384.0
2006-03-16 04:45:00,2.01708,2.01723,2.01702,2.01723,1918423.0
2006-03-16 04:46:00,2.01717,2.0174,2.01705,2.01722,15568610.0
2006-03-16 04:47:00,2.01727,2.01727,2.01692,2.01698,3498549.0
2006-03-16 04:48:00,2.01713,2.01725,2.01701,2.01701,1461326.0
2006-03-16 04:49:00,2.017,2.0171,2.017,2.01703,902840.0
2006-03-16 04:50:00,2.01697,2.01713,2.01697,2.01713,2494460.0
2006-03-16 04:51:00,2.01708,2.01733,2.01708,2.01713,1877038.0
2006-03-16 04:52:00,2.01722,2.01733,2.01699,2.01713,7398262.0
2006-03-16 04:53:00,2.01702,2.01719,2.017,2.01701,5011462.0
2006-03-16 04:54:00,2.01705,2.01723,2.01705,2.01723,1086363.0
2006-03-16 04:55:00,2.01719,2.01719,2.0169,2.0169,6090494.0
2006-03-16 04:56:00,2.01682,2.01731,2.01682,2.01731,2483254.0
2006-03-16 05:00:00,2.01738,2.01778,2.01738,2.01778,8573747.0
2006-03-16 05:01:00,2.01763,2.01764,2.0169,2.0169,5938820.0
2006-03-16 05:04:00,2.0169,2.01698,2.0169,2.01698,2252485.0
2006-03-16 05:05:00,2.01707,2.01708,2.01696,2.017,5308009.0
2006-03-16 05:06:00,2.01706,2.01756,2.01706,2.01756,4036092.0
2006-03-16 05:08:00,2.01735,2.01735,2.01678,2.01678,984219.0
2006-03-16 05:09:00,2.01687,2.01716,2.01687,2.01698,3290269.0
2006-03-16 05:10:00,2.01699,2.01742,2.01699,2.01742,2231139.0
2006-03-16 05:11:00,2.01747,2.01769,2.01747,2.01763,146274.0
2006-03-16 05:16:00,2.01782,2.01844,2.01777,2.01844,451947.0
2006-03-16 05:19:00,2.01838,2.01838,2.01818,2.01818,363525.0
2006-03-16 05:24:00,2.01818,2.01818,2.01772,2.01772,3058617.0
2006-03-16 05:25:00,2.01769,2.01769,2.01703,2.01703,12744705.0
2006-03-16 05:27:00,2.01683,2.0172,2.01683,2.01703,11598750.0
2006-03-16 05:28:00,2.01713,2.01761,2.01713,2.01761,3545489.0
2006-03-16 05:30:00,2.01754,2.01754,2.01685,2.01691,7941951.0
2006-03-16 05:31:00,2.01691,2.01709,2.01686,2.01709,7220861.0
2006-03-16 05:33:00,2.01708,2.01708,2.01682,2.01682,2232438.0
2006-03-16 05:34:00,2.01677,2.01722,2.01677,2.01722,1938895.0
2006-03-16 05:35:00,2.01731,2.01799,2.01731,2.01799,7254362.0
2006-03-16 05:36:00,2.01784,2.01796,2.01752,2.01796,735909.0
2006-03-16 05:37:00,2.01794,2.01794,2.01759,2.01759,8765776.0
2006-03-16 05:39:00,2.01749,2.01749,2.01688,2.01688,689107.0
2006-03-16 05:41:00,2.01692,2.01692,2.01648,2.01685,3977648.0
2006-03-16 05:42:00,2.01691,2.01692,2.01678,2.01682,3628684.0
2006-03-16 05:43:00,2.01677,2.01694,2.01677,2.01683,22132478.0
2006-03-16 05:44:00,2.01693,2.01706,2.01679,2.01706,5833060.0
2006-03-16 05:45:00,2.01707,2.0174,2.01707,2.01736,3064556.0
2006-03-16 05:46:00,2.01703,2.01714,2.01703,2.01714,2919700.0
2006-03-16 05:47:00,2.01703,2.01703,2.01657,2.01702,7461985.0
2006-03-16 05:50:00,2.01704,2.01773,2.01704,2.01765,1097331.0
2006-03-16 05:53:00,2.0176,2.0176,2.01718,2.01718,2206508.0
2006-03-16 05:54:00,2.01714,2.01714,2.0163,2.0163,4696889.0
2006-03-16 05:55:00,2.01638,2.01649,2.01591,2.01623,29517331.0
2006-03-16 05:56:00,2.01626,2.01626,2.0159,2.0159,1430809.0
2006-03-16 05:58:00,2.01604,2.01627,2.01604,2.01627,863429.0
2006-03-16 05:59:00,2.01626,2.01645,2.01625,2.01625,3886810.0
2006-03-16 06:00:00,2.0163,2.0163,2.0162,2.01621,4270668.0
2006-03-16 06:01:00,2.01606,2.01633,2.01606,2.01633,1178954.0
2006-03-16 06:02:00,2.01637,2.01686,2.01634,2.01686,7247392.0
2006-03-16 06:03:00,2.01676,2.01676,2.0165,2.0165,8679934.0
2006-03-16 06:04:00,2.01604,2.01618,2.01596,2.01618,7074243.0
2006-03-16 06:05:00,2.0162,2.0165,2.0162,2.0165,1061237.0
2006-03-16 06:06:00,2.0167,2.01722,2.0167,2.01722,2582813.0
2006-03-16 06:07:00,2.01722,2.01722,2.01629,2.01635,6025742.0
2006-03-16 06:09:00,2.01645,2.01747,2.01627,2.01731,2516921.0
2006-03-16 06:10:00,2.01731,2.01731,2.01662,2.01662,2438111.0
2006-03-16 06:15:00,2.01681,2.01681,2.0164,2.0164,19491189.0
2006-03-16 06:19:00,2.01642,2.01642,2.01548,2.01564,18415242.0
2006-03-16 06:21:00,2.01571,2.01602,2.01571,2.01602,2444922.0
2006-03-16 06:22:00,2.01564,2.01564,2.01542,2.01564,780118.0
2006-03-16 06:23:00,2.01564,2.01567,2.01552,2.0156,5686717.0
2006-03-16 06:25:00,2.01557,2.01572,2.01556,2.01572,4686687.0
2006-03-16 06:26:00,2.0157,2.0157,2.01543,2.01551,2159844.0
2006-03-16 06:27:00,2.01553,2.01553,2.01528,2.01528,16507764.0
2006-03-16 06:28:00,2.01523,2.01537,2.01522,2.01537,18481060.0
2006-03-16 06:29:00,2.01537,2.01577,2.01514,2.01534,10128599.0
2006-03-16 06:30:00,2.01546,2.0155,2.01541,2.01543,9164686.0
2006-03-16 06:31:00,2.01545,2.01545,2.01525,2.01525,858914.0
2006-03-16 06:32:00,2.01527,2.01545,2.01519,2.01539,9329300.0
2006-03-16 06:33:00,2.01525,2.01542,2.01525,2.01529,9408813.0
2006-03-16 06:34:00,2.01496,2.01531,2.01496,2.01531,4530639.0
2006-03-16 06:35:00,2.01531,2.01544,2.01531,2.01544,759061.0
2006-03-16 06:36:00,2.01543,2.01567,2.01513,2.0155,11815392.0
2006-03-16 06:37:00,2.01555,2.01564,2.01549,2.01549,10681164.0
2006-03-16 06:38:00,2.01549,2.01549,2.01541,2.01541,1655585.0
2006-03-16 06:39:00,2.01552,2.0156,2.01544,2.01544,8381056.0
2006-03-16 06:42:00,2.01538,2.01538,2.01529,2.01529,1675522.0
2006-03-16 06:43:00,2.01533,2.01616,2.01533,2.01614,12284332.0
2006-03-16 06:44:00,2.01609,2.01609,2.0153,2.01538,2136592.0
2006-03-16 06:45:00,2.01538,2.01538,2.01516,2.01531,3777406.0
2006-03-16 06:46:00,2.01538,2.01578,2.01505,2.0153,7360859.0
2006-03-16 06:47:00,2.0152,2.0152,2.01467,2.01506,6804054.0
2006-03-16 06:48:00,2.015,2.01542,2.01479,2.01508,2738715.0
2006-03-16 06:49:00,2.01489,2.01489,2.01433,2.01453,7259147.0
2006-03-16 06:50:00,2.0145,2.0145,2.01405,2.01405,6895963.0
2006-03-16 06:51:00,2.01411,2.01439,2.0141,2.01439,8924885.0
2006-03-16 06:52:00,2.01452,2.01466,2.0145,2.01457,2952086.0
2006-03-16 06:53:00,2.01466,2.01496,2.01466,2.01467,4904572.0
2006-03-16 06:54:00,2.01491,2.01527,2.01491,2.01504,8007090.0
2006-03-16 06:55:00,2.0152,2.01534,2.01505,2.01521,8030438.0
2006-03-16 06:56:00,2.01506,2.01506,2.01462,2.01491,27695353.0
2006-03-16 06:57:00,2.01467,2.01469,2.01448,2.01448,1361387.0
2006-03-16 06:58:00,2.0145,2.01452,2.01435,2.01438,17749428.0
2006-03-16 06:59:00,2.01451,2.01451,2.01428,2.01435,1296408.0
2006-03-16 07:00:00,2.01444,2.01454,2.01443,2.01454,2372919.0
2006-03-16 07:01:00,2.01454,2.01464,2.01448,2.01449,1910761.0
2006-03-16 07:02:00,2.0146,2.015,2.0146,2.01496,5135645.0
2006-03-16 07:03:00,2.01497,2.01526,2.01471,2.01526,759844.0
2006-03-16 07:04:00,2.01526,2.01526,2.01491,2.01491,8909485.0
2006-03-16 07:06:00,2.01484,2.01495,2.01478,2.01495,7609972.0
2006-03-16 07:07:00,2.01496,2.01511,2.01459,2.01459,3848659.0
2006-03-16 07:09:00,2.01462,2.0149,2.01462,2.01473,9500901.0
2006-03-16 07:10:00,2.01474,2.01491,2.01474,2.01475,5468232.0
2006-03-16 07:11:00,2.01474,2.01513,2.0145,2.01513,6928898.0
2006-03-16 07:12:00,2.01519,2.01519,2.01491,2.01491,13141681.0
2006-03-16 07:13:00,2.01498,2.01498,2.01486,2.01486,3482914.0
2006-03-16 07:14:00,2.01495,2.01539,2.01487,2.01539,8725619.0
2006-03-16 07:15:00,2.01582,2.01602,2.01577,2.01602,1325785.0
2006-03-16 07:16:00,2.01597,2.01597,2.01573,2.01573,2209603.0
2006-03-16 07:18:00,2.01571,2.01571,2.01553,2.01553,4185592.0
2006-03-16 07:19:00,2.01542,2.01542,2.01508,2.01508,288496.0
2006-03-16 07:20:00,2.01518,2.01518,2.01508,2.01508,12847162.0
2006-03-16 07:21:00,2.01506,2.01525,2.01506,2.01525,605810.0
2006-03-16 07:22:00,2.01515,2.01539,2.01515,2.01539,4043103.0
2006-03-16 07:23:00,2.01518,2.01518,2.015,2.015,9436018.0
2006-03-16 07:24:00,2.01502,2.01506,2.01502,2.01502,528462.0
2006-03-16 07:25:00,2.01512,2.01534,2.01512,2.01534,12842573.0
2006-03-16 07:26:00,2.01519,2.01556,2.01519,2.01549,13108601.0
2006-03-16 07:27:00,2.01538,2.01562,2.01538,2.01562,2312822.0
2006-03-16 07:29:00,2.01569,2.01647,2.01569,2.01647,10151630.0
2006-03-16 07:30:00,2.01673,2.01694,2.01671,2.01694,6277069.0
2006-03-16 07:31:00,2.01687,2.01687,2.01612,2.01612,22126375.0
2006-03-16 07:32:00,2.01622,2.01622,2.01543,2.01544,11581417.0
2006-03-16 07:33:00,2.01551,2.01598,2.01551,2.01598,1588714.0
2006-03-16 07:35:00,2.01549,2.01573,2.01538,2.01538,8552975.0
2006-03-16 07:36:00,2.01548,2.01592,2.01548,2.0159,233559.0
2006-03-16 07:38:00,2.01608,2.01626,2.01608,2.01624,8534674.0
2006-03-16 07:39:00,2.01618,2.01642,2.01618,2.01634,3866588.0
2006-03-16 07:40:00,2.01628,2.01628,2.01597,2.01597,1087499.0
2006-03-16 07:41:00,2.01602,2.01602,2.01574,2.01585,8566999.0
2006-03-16 07:42:00,2.01576,2.01576,2.01551,2.01559,6216812.0
2006-03-16 07:43:00,2.01575,2.01575,2.01516,2.01516,4748505.0
2006-03-16 07:44:00,2.01529,2.01541,2.01526,2.01526,5328046.0
2006-03-16 07:45:00,2.01549,2.0155,2.01528,2.01536,11465123.0
2006-03-16 07:46:00,2.01559,2.01593,2.01559,2.01593,4131712.0
2006-03-16 07:47:00,2.01591,2.01591,2.01567,2.01584,1569906.0
2006-03-16 07:48:00,2.01559,2.01585,2.01546,2.01546,3044637.0
2006-03-16 07:49:00,2.01543,2.01557,2.01532,2.01556,9266893.0
2006-03-16 07:50:00,2.01547,2.01558,2.01544,2.0155,3465675.0
2006-03-16 07:51:00,2.0153,2.0153,2.01512,2.01512,4416290.0
2006-03-16 07:52:00,2.0152,2.0155,2.0152,2.01523,4683089.0
2006-03-16 07:53:00,2.0152,2.01549,2.0152,2.01549,899004.0
2006-03-16 07:54:00,2.01577,2.016,2.01577,2.01583,3289286.0
2006-03-16 07:55:00,2.01599,2.01615,2.01599,2.01615,3459384.0
2006-03-16 07:56:00,2.01626,2.01626,2.01598,2.01598,21111216.0
2006-03-16 07:57:00,2.01555,2.01616,2.01555,2.01592,30900917.0
2006-03-16 07:58:00,2.0159,2.01597,2.01573,2.0158,3692145.0
2006-03-16 07:59:00,2.01576,2.01599,2.01566,2.01599,14400781.0
2006-03-16 08:00:00,2.01588,2.01588,2.01549,2.01549,10046471.0
2006-03-16 08:01:00,2.01565,2.01582,2.01565,2.01567,10936677.0
2006-03-16 08:02:00,2.01589,2.01648,2.01589,2.01648,1303960.0
2006-03-16 08:03:00,2.01642,2.01642,2.01579,2.01593,5230477.0
2006-03-16 08:04:00,2.01588,2.01599,2.01588,2.0159,2646693.0
2006-03-16 08:05:00,2.01619,2.01619,2.01587,2.01594,2082086.0
2006-03-16 08:06:00,2.01584,2.01606,2.01581,2.01591,8490693.0
2006-03-16 08:07:00,2.01608,2.01608,2.01577,2.01577,1969517.0
2006-03-16 08:08:00,2.01593,2.01593,2.01545,2.01584,12147449.0
2006-03-16 08:09:00,2.01586,2.01599,2.01586,2.01597,5798373.0
2006-03-16 08:10:00,2.01603,2.01623,2.01603,2.01623,1883123.0
2006-03-16 08:11:00,2.01613,2.01639,2.01613,2.01623,2197395.0
2006-03-16 08:12:00,2.01634,2.01649,2.01628,2.01649,5027990.0
2006-03-16 08:13:00,2.01646,2.01688,2.01646,2.01688,843580.0
2006-03-16 08:14:00,2.01653,2.01685,2.01651,2.01666,1673263.0
2006-03-16 08:15:00,2.01662,2.01782,2.01662,2.01782,4537397.0
2006-03-16 08:16:00,2.01762,2.01762,2.01723,2.01723,2075283.0
2006-03-16 08:18:00,2.01723,2.01723,2.01665,2.01665,6709375.0
2006-03-16 08:19:00,2.01653,2.01671,2.01652,2.01652,4895061.0
2006-03-16 08:20:00,2.01644,2.01649,2.0163,2.01639,9924576.0
2006-03-16 08:21:00,2.01636,2.01655,2.01635,2.01643,3080922.0
2006-03-16 08:22:00,2.01649,2.01649,2.01627,2.01629,4233675.0
2006-03-16 08:23:00,2.01634,2.01634,2.01616,2.01619,15766217.0
2006-03-16 08:24:00,2.01625,2.01625,2.01585,2.01585,8439669.0
2006-03-16 08:25:00,2.01584,2.01585,2.01565,2.01578,7278737.0
2006-03-16 08:26:00,2.01623,2.01641,2.01612,2.01612,6842423.0
2006-03-16 08:27:00,2.01596,2.01635,2.01585,2.01635,7932378.0
2006-03-16 08:28:00,2.01634,2.01661,2.01634,2.0165,8708603.0
2006-03-16 08:29:00,2.01648,2.01687,2.01648,2.01658,2599288.0
2006-03-16 08:30:00,2.01655,2.01655,2.01622,2.01622,12476172.0
2006-03-16 08:31:00,2.01624,2.01665,2.01624,2.01635,12175257.0
2006-03-16 08:32:00,2.01677,2.01677,2.01664,2.01664,3299501.0
2006-03-16 08:33:00,2.01664,2.01664,2.01649,2.01655,1459256.0
2006-03-16 08:34:00,2.01657,2.01657,2.0157,2.0157,6441681.0
2006-03-16 08:35:00,2.01568,2.01568,2.01538,2.01544,8651576.0
2006-03-16 08:36:00,2.01547,2.01547,2.01515,2.01515,5359230.0
2006-03-16 08:37:00,2.01516,2.01546,2.01516,2.01546,6439279.0
2006-03-16 08:38:00,2.01532,2.01532,2.01512,2.0152,5768501.0
2006-03-16 08:39:00,2.0148,2.01548,2.0148,2.01548,15203314.0
2006-03-16 08:40:00,2.01527,2.01576,2.01527,2.01546,5217929.0
2006-03-16 08:41:00,2.01551,2.01635,2.01551,2.01635,782913.0
2006-03-16 08:42:00,2.01633,2.01633,2.01552,2.01583,6650069.0
2006-03-16 08:43:00,2.01555,2.0159,2.01555,2.0159,3073285.0
2006-03-16 08:44:00,2.01578,2.01606,2.01561,2.01561,6232284.0
2006-03-16 08:45:00,2.01538,2.01538,2.01514,2.01516,3206277.0
2006-03-16 08:46:00,2.01523,2.01533,2.0151,2.01533,1484424.0
2006-03-16 08:48:00,2.01525,2.01556,2.01509,2.01556,15759303.0
2006-03-16 08:49:00,2.01567,2.01587,2.01549,2.01587,2036398.0
2006-03-16 08:50:00,2.01584,2.01584,2.01566,2.01573,543021.0
2006-03-16 08:51:00,2.01579,2.01604,2.01567,2.0159,3781934.0
2006-03-16 08:52:00,2.01588,2.01601,2.01588,2.01601,7140164.0
2006-03-16 08:53:00,2.01601,2.01613,2.0159,2.01593,10010935.0
2006-03-16 08:54:00,2.01578,2.01641,2.01578,2.01641,1140775.0
2006-03-16 08:55:00,2.01656,2.01656,2.01627,2.01647,5794823.0
2006-03-16 08:56:00,2.01572,2.01625,2.01572,2.01607,16951761.0
2006-03-16 08:57:00,2.01594,2.01612,2.01576,2.01612,6286773.0
2006-03-16 08:58:00,2.01621,2.01621,2.01543,2.01543,1746122.0
2006-03-16 08:59:00,2.01586,2.01586,2.01555,2.01555,462695.0
2006-03-16 09:00:00,2.01548,2.01569,2.01543,2.01543,20718466.0
2006-03-16 09:01:00,2.01564,2.01582,2.01564,2.01582,10536471.0
2006-03-16 09:02:00,2.0156,2.0156,2.01502,2.01502,13153697.0
2006-03-16 09:03:00,2.01473,2.01593,2.01473,2.01593,4883582.0
2006-03-16 09:04:00,2.01594,2.01594,2.01559,2.01581,5927907.0
2006-03-16 09:05:00,2.01563,2.01563,2.01527,2.01545,2714665.0
2006-03-16 09:06:00,2.01546,2.01546,2.01524,2.01532,13518604.0
2006-03-16 09:07:00,2.01541,2.01541,2.01512,2.01517,9154482.0
2006-03-16 09:08:00,2.01518,2.01518,2.01468,2.01491,16502325.0
2006-03-16 09:09:00,2.01485,2.01485,2.01417,2.01417,5354484.0
2006-03-16 09:10:00,2.01425,2.01488,2.01425,2.01488,4713351.0
2006-03-16 09:11:00,2.01479,2.01495,2.01462,2.01462,2412638.0
2006-03-16 09:12:00,2.01491,2.01506,2.01479,2.01479,1657249.0
2006-03-16 09:13:00,2.01507,2.01549,2.01507,2.01549,7174971.0
2006-03-16 09:14:00,2.01536,2.01554,2.01506,2.01535,1054836.0
2006-03-16 09:15:00,2.01534,2.01584,2.01534,2.01584,6381360.0
2006-03-16 09:16:00,2.01572,2.01584,2.01565,2.01577,3729153.0
2006-03-16 09:17:00,2.01585,2.01635,2.01585,2.01635,22562169.0
2006-03-16 09:18:00,2.01635,2.01654,2.01597,2.01597,4905324.0
2006-03-16 09:19:00,2.01594,2.01594,2.01552,2.01587,24007318.0
2006-03-16 09:20:00,2.01581,2.01602,2.01578,2.01578,6133685.0
2006-03-16 09:21:00,2.01591,2.01621,2.01591,2.01621,1792332.0
2006-03-16 09:22:00,2.01638,2.01649,2.0162,2.01638,6507071.0
2006-03-16 09:23:00,2.01636,2.01639,2.01619,2.01619,3862317.0
2006-03-16 09:24:00,2.01628,2.01628,2.01615,2.01621,14034261.0
2006-03-16 09:25:00,2.01624,2.01632,2.01624,2.01628,15249128.0
2006-03-16 09:26:00,2.0159,2.01628,2.0159,2.01616,10401938.0
2006-03-16 09:27:00,2.01628,2.01628,2.01543,2.01581,11284686.0
2006-03-16 09:28:00,2.01601,2.01601,2.01567,2.0158,4094514.0
2006-03-16 09:29:00,2.01585,2.01585,2.0156,2.0156,15255710.0
2006-03-16 09:30:00,2.01534,2.01582,2.01529,2.01571,9444693.0
2006-03-16 09:31:00,2.01603,2.01603,2.01524,2.01532,3048878.0
2006-03-16 09:32:00,2.01543,2.01571,2.01543,2.01545,5613420.0
2006-03-16 09:33:00,2.01542,2.01547,2.01516,2.01541,1833081.0
2006-03-16 09:34:00,2.01564,2.01577,2.01555,2.01555,554273.0
2006-03-16 09:35:00,2.01577,2.01642,2.01577,2.01598,25691256.0
2006-03-16 09:36:00,2.01628,2.01654,2.01628,2.01643,1401171.0
2006-03-16 09:37:00,2.01626,2.01637,2.01593,2.01615,14598553.0
2006-03-16 09:38:00,2.01599,2.0164,2.01599,2.01635,6463678.0
2006-03-16 09:39:00,2.01637,2.01641,2.01627,2.01641,2360994.0
2006-03-16 09:40:00,2.01643,2.01669,2.01632,2.01669,4702267.0
2006-03-16 09:41:00,2.01638,2.0165,2.01601,2.01601,4786539.0
2006-03-16 09:42:00,2.01585,2.01631,2.01585,2.01631,15313397.0
2006-03-16 09:43:00,2.01643,2.01695,2.01643,2.01689,8777404.0
2006-03-16 09:44:00,2.01704,2.01716,2.01703,2.01703,2201419.0
2006-03-16 09:45:00,2.01715,2.01715,2.01687,2.01689,4010258.0
2006-03-16 09:46:00,2.01666,2.01666,2.01638,2.01638,5391641.0
2006-03-16 09:47:00,2.01614,2.01648,2.01614,2.01645,3247987.0
2006-03-16 09:49:00,2.01639,2.0164,2.01614,2.01614,5608985.0
2006-03-16 09:50:00,2.01615,2.01645,2.01615,2.01641,5152509.0
2006-03-16 09:51:00,2.01613,2.01682,2.01613,2.01682,7328839.0
2006-03-16 09:52:00,2.01683,2.01716,2.01665,2.01716,4003652.0
2006-03-16 09:53:00,2.01745,2.01765,2.01744,2.01765,1344674.0
2006-03-16 09:54:00,2.01763,2.01822,2.01747,2.01796,7083066.0
2006-03-16 09:55:00,2.01791,2.01792,2.01751,2.01751,2732660.0
2006-03-16 09:56:00,2.01737,2.01779,2.01736,2.01779,1891304.0
2006-03-16 09:57:00,2.01787,2.01857,2.01787,2.01857,4243006.0
2006-03-16 09:58:00,2.01867,2.01883,2.01841,2.01856,3592440.0
2006-03-16 09:59:00,2.01838,2.01838,2.01798,2.01821,2835567.0
2006-03-16 10:00:00,2.01832,2.0184,2.01805,2.01805,10580710.0
2006-03-16 10:01:00,2.01785,2.01785,2.0176,2.01774,4194025.0
2006-03-16 10:02:00,2.01771,2.01778,2.01743,2.01765,5469148.0
2006-03-16 10:03:00,2.0176,2.0176,2.0174,2.01756,5807005.0
2006-03-16 10:04:00,2.01742,2.01793,2.01742,2.01775,20057484.0
2006-03-16 10:05:00,2.01763,2.01775,2.01751,2.01775,9511233.0
2006-03-16 10:06:00,2.01818,2.01845,2.01818,2.01845,5560946.0
2006-03-16 10:07:00,2.01838,2.01838,2.01792,2.01792,5188832.0
2006-03-16 10:08:00,2.01791,2.01791,2.01759,2.01788,6036243.0
2006-03-16 10:09:00,2.01772,2.01785,2.01725,2.01785,6987024.0
2006-03-16 10:10:00,2.01806,2.01825,2.01795,2.01795,4219851.0
2006-03-16 10:11:00,2.01792,2.01814,2.01792,2.01802,6240164.0
2006-03-16 10:12:00,2.01796,2.01836,2.01796,2.01836,2307408.0
2006-03-16 10:13:00,2.01809,2.01822,2.01794,2.01794,4274389.0
2006-03-16 10:14:00,2.01785,2.01839,2.01785,2.01812,5223142.0
2006-03-16 10:15:00,2.01786,2.01815,2.01786,2.01815,8469572.0
2006-03-16 10:16:00,2.01815,2.01842,2.01805,2.0183,4016840.0
2006-03-16 10:17:00,2.01815,2.01841,2.01812,2.01832,13482720.0
2006-03-16 10:18:00,2.01849,2.01849,2.01806,2.01808,5375886.0
2006-03-16 10:19:00,2.0183,2.0183,2.01809,2.01829,10155974.0
2006-03-16 10:20:00,2.01828,2.01828,2.01758,2.01758,7067497.0
2006-03-16 10:21:00,2.01735,2.01777,2.0171,2.01739,5169407.0
2006-03-16 10:22:00,2.01739,2.01739,2.0168,2.0168,8526459.0
2006-03-16 10:23:00,2.01712,2.01723,2.01667,2.01694,1284788.0
2006-03-16 10:24:00,2.01671,2.01706,2.01671,2.01684,8196899.0
2006-03-16 10:25:00,2.01684,2.01684,2.0165,2.01677,1511965.0
2006-03-16 10:26:00,2.0167,2.01682,2.01652,2.01671,11140631.0
2006-03-16 10:27:00,2.01697,2.01714,2.01697,2.01704,5431710.0
2006-03-16 10:28:00,2.01704,2.01707,2.01688,2.01707,4089483.0
2006-03-16 10:29:00,2.01695,2.01703,2.01688,2.01703,4653799.0
2006-03-16 10:30:00,2.01687,2.01718,2.0166,2.01718,12575826.0
2006-03-16 10:31:00,2.01717,2.01722,2.01675,2.01709,8481182.0
2006-03-16 10:32:00,2.01708,2.01733,2.01708,2.01733,5185876.0
2006-03-16 10:33:00,2.01708,2.0174,2.01704,2.01729,4478916.0
2006-03-16 10:36:00,2.01711,2.01716,2.01702,2.01702,5955563.0
2006-03-16 10:37:00,2.01705,2.0174,2.01705,2.01717,26345960.0
2006-03-16 10:38:00,2.01721,2.01756,2.01721,2.01733,1687011.0
2006-03-16 10:39:00,2.01748,2.01763,2.01748,2.01763,11482704.0
2006-03-16 10:40:00,2.01783,2.01783,2.01733,2.01754,1947303.0
2006-03-16 10:42:00,2.01742,2.01781,2.01742,2.01764,2353443.0
2006-03-16 10:43:00,2.01777,2.01788,2.01767,2.01788,2213788.0
2006-03-16 10:44:00,2.01784,2.01784,2.01752,2.01762,3151582.0
2006-03-16 10:45:00,2.01747,2.01765,2.01747,2.0175,842465.0
2006-03-16 10:46:00,2.01749,2.01769,2.01749,2.01769,5316500.0
2006-03-16 10:47:00,2.01784,2.01815,2.01779,2.0178,4985225.0
2006-03-16 10:48:00,2.01783,2.01801,2.01783,2.01791,11104145.0
2006-03-16 10:49:00,2.01803,2.01823,2.01803,2.01823,6191184.0
2006-03-16 10:50:00,2.01797,2.01811,2.01797,2.01806,2228772.0
2006-03-16 10:52:00,2.01792,2.01824,2.01792,2.01824,1882722.0
2006-03-16 10:53:00,2.01818,2.01832,2.01818,2.01832,16038269.0
2006-03-16 10:54:00,2.01827,2.01844,2.01822,2.01833,4542334.0
2006-03-16 10:55:00,2.0182,2.01837,2.01807,2.01807,2824967.0
2006-03-16 10:56:00,2.0182,2.01849,2.0182,2.01844,1408924.0
2006-03-16 10:57:00,2.0183,2.01843,2.0183,2.01843,1172708.0
2006-03-16 10:58:00,2.01855,2.01874,2.01855,2.01856,22683853.0
2006-03-16 10:59:00,2.01881,2.01901,2.01878,2.01882,14944580.0
2006-03-16 11:00:00,2.01883,2.01899,2.0185,2.01875,990045.0
2006-03-16 11:01:00,2.01879,2.01908,2.01879,2.01908,4112111.0
2006-03-16 11:02:00,2.01887,2.01906,2.01872,2.01872,7833372.0
2006-03-16 11:03:00,2.01858,2.01858,2.01806,2.01821,3682015.0
2006-03-16 11:04:00,2.01818,2.01831,2.01805,2.01805,14225675.0
2006-03-16 11:05:00,2.01804,2.01845,2.01804,2.01845,511845.0
2006-03-16 11:06:00,2.01843,2.0185,2.01825,2.01825,4536696.0
2006-03-16 11:07:00,2.01828,2.01828,2.01669,2.01805,5035526.0
2006-03-16 11:08:00,2.01809,2.01809,2.01762,2.01792,7621938.0
2006-03-16 11:09:00,2.01777,2.01793,2.01777,2.01778,7710158.0
2006-03-16 11:10:00,2.0179,2.01797,2.01782,2.01797,14325144.0
2006-03-16 11:11:00,2.01779,2.01808,2.01772,2.01808,3187117.0
2006-03-16 11:12:00,2.01811,2.01815,2.01791,2.01791,15067406.0
2006-03-16 11:13:00,2.01802,2.01837,2.01796,2.01796,6935470.0
2006-03-16 11:14:00,2.01784,2.01825,2.01784,2.01802,12325808.0
2006-03-16 11:15:00,2.01803,2.01832,2.01803,2.01827,11487744.0
2006-03-16 11:16:00,2.01831,2.01844,2.01795,2.01832,7579937.0
2006-03-16 11:17:00,2.01832,2.01846,2.01807,2.01834,6431658.0
2006-03-16 11:18:00,2.01822,2.0184,2.01822,2.0184,3469238.0
2006-03-16 11:19:00,2.01843,2.01852,2.0182,2.01852,18814622.0
2006-03-16 11:20:00,2.01841,2.01858,2.01834,2.01858,2702458.0
2006-03-16 11:21:00,2.0185,2.01876,2.0185,2.01876,2321923.0
2006-03-16 11:22:00,2.01888,2.01889,2.01866,2.01866,1111437.0
2006-03-16 11:23:00,2.01873,2.01873,2.01848,2.01848,286011.0
2006-03-16 11:24:00,2.01865,2.01865,2.01813,2.01852,9813749.0
2006-03-16 11:25:00,2.01861,2.01878,2.01851,2.01878,3822342.0
2006-03-16 11:26:00,2.01877,2.0195,2.01874,2.01935,2267051.0
2006-03-16 11:27:00,2.0194,2.0194,2.01877,2.01895,3585337.0
2006-03-16 11:28:00,2.01931,2.01931,2.01895,2.01895,7821632.0
2006-03-16 11:29:00,2.01895,2.01895,2.01869,2.01869,6034373.0
2006-03-16 11:30:00,2.0189,2.01936,2.01882,2.01907,15018749.0
2006-03-16 11:31:00,2.01923,2.02017,2.01923,2.02017,3244154.0
2006-03-16 11:32:00,2.01995,2.01995,2.01909,2.01917,9184305.0
2006-03-16 11:33:00,2.01903,2.01903,2.01842,2.01842,10068122.0
2006-03-16 11:34:00,2.0182,2.01877,2.0182,2.01826,4522260.0
2006-03-16 11:35:00,2.01844,2.01844,2.01781,2.01781,6598008.0
2006-03-16 11:36:00,2.01764,2.01767,2.01729,2.01729,7527106.0
2006-03-16 11:37:00,2.01723,2.01729,2.01704,2.01729,2836390.0
2006-03-16 11:38:00,2.01715,2.01746,2.01713,2.01742,11575468.0
2006-03-16 11:39:00,2.01732,2.0174,2.01711,2.0174,3937680.0
2006-03-16 11:40:00,2.01749,2.01782,2.01749,2.0178,15762858.0
2006-03-16 11:41:00,2.01806,2.0184,2.01806,2.01827,5373888.0
2006-03-16 11:42:00,2.01824,2.01837,2.01812,2.01812,4303176.0
2006-03-16 11:43:00,2.01794,2.01815,2.01759,2.01759,5852404.0
2006-03-16 11:44:00,2.01764,2.0181,2.01764,2.0181,9676208.0
2006-03-16 11:45:00,2.01786,2.01812,2.01786,2.01812,2416531.0
2006-03-16 11:46:00,2.01802,2.01832,2.01802,2.01812,11904040.0
2006-03-16 11:48:00,2.01805,2.01805,2.01768,2.01778,3224127.0
2006-03-16 11:49:00,2.0178,2.01812,2.01774,2.01774,2674144.0
2006-03-16 11:50:00,2.01774,2.01774,2.01715,2.01727,5464111.0
2006-03-16 11:51:00,2.0172,2.01733,2.01716,2.01733,12264300.0
2006-03-16 11:52:00,2.01727,2.01754,2.01727,2.01754,6646504.0
2006-03-16 11:53:00,2.01763,2.0181,2.01763,2.0181,4102958.0
2006-03-16 11:54:00,2.01795,2.01829,2.01795,2.01809,670401.0
2006-03-16 11:55:00,2.01821,2.01822,2.01801,2.01809,12512107.0
2006-03-16 11:56:00,2.01783,2.01783,2.01756,2.01756,1433188.0
2006-03-16 11:57:00,2.01745,2.01745,2.01718,2.01718,10327135.0
2006-03-16 11:58:00,2.01699,2.01699,2.01632,2.01653,9904078.0
2006-03-16 11:59:00,2.01647,2.0169,2.01647,2.01671,8593897.0
2006-03-16 12:00:00,2.01673,2.01673,2.01627,2.01627,19742529.0
2006-03-16 12:01:00,2.01644,2.01658,2.01633,2.01633,17945056.0
2006-03-16 12:02:00,2.01635,2.0167,2.01635,2.01664,16136560.0
2006-03-16 12:03:00,2.01658,2.01696,2.0165,2.01696,1767627.0
2006-03-16 12:04:00,2.01684,2.0169,2.01666,2.0169,10991238.0
2006-03-16 12:05:00,2.01685,2.01692,2.01668,2.01692,9019921.0
2006-03-16 12:06:00,2.01668,2.01695,2.01636,2.0167,808443.0
2006-03-16 12:07:00,2.0167,2.0168,2.01634,2.01653,25403917.0
2006-03-16 12:08:00,2.01658,2.01658,2.0164,2.01645,10417913.0
2006-03-16 12:09:00,2.01652,2.01658,2.01618,2.01644,6570638.0
2006-03-16 12:10:00,2.01654,2.01693,2.01654,2.01693,9519969.0
2006-03-16 12:11:00,2.01716,2.01731,2.01658,2.01723,3942037.0
2006-03-16 12:12:00,2.0176,2.01768,2.01727,2.01757,4808516.0
2006-03-16 12:13:00,2.01761,2.01761,2.0172,2.0172,2318076.0
2006-03-16 12:14:00,2.01727,2.01739,2.01721,2.01739,3820724.0
2006-03-16 12:15:00,2.01747,2.01761,2.0171,2.0171,4712727.0
2006-03-16 12:16:00,2.0169,2.01715,2.0169,2.01705,4680666.0
2006-03-16 12:17:00,2.01732,2.01732,2.01704,2.0171,2231013.0
2006-03-16 12:18:00,2.01694,2.01717,2.01694,2.01714,7980519.0
2006-03-16 12:19:00,2.01729,2.0178,2.01729,2.0178,3188559.0
2006-03-16 12:20:00,2.01784,2.01784,2.01741,2.01741,3295836.0
2006-03-16 12:21:00,2.01737,2.01787,2.01712,2.01787,3261510.0
2006-03-16 12:22:00,2.01805,2.01849,2.01805,2.01831,339672.0
2006-03-16 12:23:00,2.01819,2.01819,2.01771,2.01806,7966478.0
2006-03-16 12:24:00,2.01764,2.01793,2.01764,2.01779,3699888.0
2006-03-16 12:25:00,2.01777,2.01808,2.01777,2.01784,9442384.0
2006-03-16 12:26:00,2.01783,2.01809,2.01783,2.01809,909321.0
2006-03-16 12:27:00,2.01803,2.01817,2.01789,2.01789,11058873.0
2006-03-16 12:28:00,2.01831,2.01831,2.01796,2.0181,10379334.0
2006-03-16 12:29:00,2.01823,2.0187,2.01823,2.0187,2750673.0
2006-03-16 12:30:00,2.01891,2.01891,2.01875,2.01889,2090547.0
2006-03-16 12:31:00,2.0189,2.0189,2.01855,2.01855,133107.0
2006-03-16 12:32:00,2.01878,2.01943,2.01878,2.01943,7991662.0
2006-03-16 12:33:00,2.01966,2.01995,2.01957,2.01957,13950977.0
2006-03-16 12:34:00,2.01954,2.01961,2.0191,2.0191,8422253.0
2006-03-16 12:35:00,2.01867,2.01912,2.01867,2.01908,25617189.0
2006-03-16 12:36:00,2.01905,2.01914,2.01896,2.01914,17971611.0
2006-03-16 12:37:00,2.01888,2.01907,2.01874,2.01907,2978857.0
2006-03-16 12:38:00,2.01876,2.01906,2.01876,2.01906,1707746.0
2006-03-16 12:39:00,2.01897,2.01917,2.01875,2.01875,1486819.0
2006-03-16 12:40:00,2.01871,2.019,2.01871,2.01887,10912166.0
2006-03-16 12:41:00,2.01884,2.01943,2.01884,2.01933,484247.0
2006-03-16 12:42:00,2.01959,2.01959,2.01921,2.01921,1534807.0
2006-03-16 12:43:00,2.01919,2.01947,2.01919,2.01925,4418697.0
2006-03-16 12:44:00,2.01915,2.01945,2.01908,2.01908,8329772.0
2006-03-16 12:45:00,2.01919,2.01947,2.01919,2.01943,17279609.0
2006-03-16 12:46:00,2.01931,2.01993,2.01931,2.01969,13947184.0
2006-03-16 12:47:00,2.01961,2.02027,2.01961,2.02027,528794.0
2006-03-16 12:48:00,2.02054,2.02054,2.02011,2.02025,7222410.0
2006-03-16 12:49:00,2.02034,2.02049,2.02007,2.02019,7541834.0
2006-03-16 12:50:00,2.02019,2.02019,2.01984,2.02013,7761972.0
2006-03-16 12:51:00,2.01967,2.01967,2.01933,2.01933,4713992.0
2006-03-16 12:52:00,2.01921,2.01921,2.01897,2.01897,8470079.0
2006-03-16 12:53:00,2.01885,2.01939,2.01885,2.01939,4983396.0
2006-03-16 12:54:00,2.0196,2.0196,2.01921,2.01921,3765363.0
2006-03-16 12:55:00,2.01921,2.01921,2.01896,2.01896,2425805.0
2006-03-16 12:56:00,2.01921,2.01921,2.01852,2.01852,9150376.0
2006-03-16 12:57:00,2.01843,2.01843,2.01784,2.01831,1301451.0
2006-03-16 12:58:00,2.01838,2.01855,2.01815,2.0184,5759273.0
2006-03-16 12:59:00,2.01854,2.01864,2.01854,2.01864,10577212.0
2006-03-16 13:00:00,2.01872,2.01872,2.01845,2.01849,9015318.0
2006-03-16 13:01:00,2.0184,2.01877,2.01809,2.01857,1942259.0
2006-03-16 13:02:00,2.01875,2.01875,2.01855,2.01855,241469.0
2006-03-16 13:03:00,2.0186,2.0186,2.01812,2.01822,690614.0
2006-03-16 13:04:00,2.01828,2.01828,2.01761,2.01761,8624595.0
2006-03-16 13:05:00,2.01782,2.01794,2.01735,2.01773,4661086.0
2006-03-16 13:06:00,2.01741,2.0177,2.01741,2.01761,1947806.0
2006-03-16 13:07:00,2.01769,2.01769,2.01695,2.01695,1481835.0
2006-03-16 13:08:00,2.01674,2.01718,2.01674,2.01718,8805203.0
2006-03-16 13:09:00,2.01716,2.01731,2.0169,2.01731,3455895.0
2006-03-16 13:10:00,2.01756,2.01781,2.01756,2.01781,1672800.0
2006-03-16 13:11:00,2.01787,2.01836,2.01783,2.01821,10464838.0
2006-03-16 13:12:00,2.01848,2.01887,2.01848,2.01887,9330331.0
2006-03-16 13:13:00,2.019,2.01916,2.019,2.01916,8914185.0
2006-03-16 13:14:00,2.01915,2.01981,2.01915,2.01981,1655315.0
2006-03-16 13:15:00,2.01983,2.02031,2.01983,2.02031,5924996.0
2006-03-16 13:16:00,2.01991,2.02026,2.01991,2.02026,2600516.0
2006-03-16 13:17:00,2.02024,2.02061,2.02024,2.02028,9079237.0
2006-03-16 13:18:00,2.02023,2.02041,2.01988,2.02027,7031088.0
2006-03-16 13:19:00,2.02015,2.02015,2.01932,2.01932,916583.0
2006-03-16 13:20:00,2.01957,2.01969,2.01947,2.01969,13825995.0
2006-03-16 13:21:00,2.01977,2.02011,2.01977,2.01979,2062209.0
2006-03-16 13:22:00,2.01968,2.01982,2.01947,2.01982,7985927.0
2006-03-16 13:23:00,2.01977,2.02005,2.0196,2.0196,2023099.0
2006-03-16 13:24:00,2.01944,2.01946,2.0192,2.0192,12289969.0
2006-03-16 13:25:00,2.01951,2.01973,2.01947,2.01973,17444565.0
2006-03-16 13:26:00,2.01963,2.01963,2.01956,2.01956,377297.0
2006-03-16 13:27:00,2.01944,2.01961,2.01939,2.01961,20254622.0
2006-03-16 13:28:00,2.01964,2.01987,2.0194,2.0194,3841119.0
2006-03-16 13:29:00,2.01974,2.01989,2.01952,2.01962,6663823.0
2006-03-16 13:30:00,2.01965,2.01987,2.01965,2.01987,4149225.0
2006-03-16 13:31:00,2.01987,2.02009,2.01987,2.02004,4463454.0
2006-03-16 13:33:00,2.01999,2.0201,2.01996,2.01996,557834.0
2006-03-16 13:34:00,2.01997,2.02065,2.01997,2.02065,8979037.0
2006-03-16 13:35:00,2.02075,2.0209,2.02065,2.0209,14446929.0
2006-03-16 13:36:00,2.02089,2.02153,2.02089,2.02125,18261467.0
2006-03-16 13:37:00,2.02088,2.02142,2.02088,2.0213,4036830.0
2006-03-16 13:38:00,2.02144,2.0216,2.02136,2.02136,18938610.0
2006-03-16 13:39:00,2.02148,2.02181,2.02148,2.02172,17647603.0
2006-03-16 13:40:00,2.02151,2.02165,2.0211,2.0211,8428917.0
2006-03-16 13:41:00,2.0213,2.02157,2.0213,2.02156,6585346.0
2006-03-16 13:42:00,2.02166,2.02166,2.02141,2.02145,1912119.0
2006-03-16 13:43:00,2.02137,2.02137,2.02112,2.02133,10141473.0
2006-03-16 13:44:00,2.02133,2.02133,2.02109,2.02109,8286603.0
2006-03-16 13:45:00,2.02092,2.0211,2.02084,2.02084,15331617.0
2006-03-16 13:46:00,2.02073,2.02073,2.0204,2.0204,642186.0
2006-03-16 13:47:00,2.02035,2.02035,2.02003,2.02003,12185669.0
2006-03-16 13:48:00,2.01991,2.02001,2.01986,2.01999,4785289.0
2006-03-16 13:49:00,2.02018,2.02048,2.02018,2.02028,1892310.0
2006-03-16 13:50:00,2.02031,2.02054,2.02031,2.02054,9553203.0
2006-03-16 13:52:00,2.0207,2.02111,2.0205,2.02106,11214103.0
2006-03-16 13:53:00,2.02116,2.02116,2.02053,2.02088,6307641.0
2006-03-16 13:54:00,2.02089,2.02089,2.02045,2.02061,12435455.0
2006-03-16 13:55:00,2.02044,2.02044,2.02021,2.02039,23652302.0
2006-03-16 13:56:00,2.0204,2.02053,2.02014,2.02014,4000420.0
2006-03-16 13:57:00,2.02007,2.02057,2.02007,2.02057,5411701.0
2006-03-16 13:58:00,2.02058,2.02096,2.02026,2.02067,9366221.0
2006-03-16 13:59:00,2.02087,2.02111,2.02087,2.02091,2193513.0
2006-03-16 14:00:00,2.02099,2.02254,2.02099,2.02248,5281260.0
2006-03-16 14:01:00,2.02264,2.02264,2.02189,2.02189,12822858.0
2006-03-16 14:02:00,2.022,2.02329,2.022,2.02329,7035553.0
2006-03-16 14:03:00,2.02347,2.02347,2.0227,2.02337,9557975.0
2006-03-16 14:04:00,2.02293,2.02373,2.02293,2.02373,11784015.0
2006-03-16 14:05:00,2.02373,2.02415,2.02351,2.02351,14222330.0
2006-03-16 14:06:00,2.02412,2.02448,2.02404,2.0244,5742378.0
2006-03-16 14:07:00,2.02441,2.02441,2.02371,2.02371,2005504.0
2006-03-16 14:08:00,2.02328,2.02366,2.02328,2.02353,16338106.0
2006-03-16 14:09:00,2.02353,2.02353,2.02332,2.02338,12818376.0
2006-03-16 14:10:00,2.02344,2.0244,2.02337,2.0244,7622423.0
2006-03-16 14:11:00,2.02436,2.02452,2.02413,2.02434,5799897.0
2006-03-16 14:12:00,2.0243,2.0243,2.02409,2.02409,3772291.0
2006-03-16 14:13:00,2.02396,2.02396,2.02336,2.02364,6664823.0
2006-03-16 14:14:00,2.0234,2.02358,2.02291,2.02291,5211644.0
2006-03-16 14:15:00,2.02311,2.02331,2.02308,2.02308,7482707.0
2006-03-16 14:16:00,2.02298,2.02298,2.02264,2.02264,6811275.0
2006-03-16 14:17:00,2.02311,2.02349,2.02311,2.02326,2375001.0
2006-03-16 14:18:00,2.02334,2.02355,2.02334,2.02352,14577936.0
2006-03-16 14:19:00,2.02341,2.02341,2.02293,2.02329,35199851.0
2006-03-16 14:20:00,2.02339,2.02367,2.02339,2.02367,11703286.0
2006-03-16 14:21:00,2.02341,2.02341,2.02319,2.02329,5524028.0
2006-03-16 14:22:00,2.0233,2.02344,2.02317,2.02344,14480960.0
2006-03-16 14:23:00,2.0233,2.0233,2.02287,2.02291,23150032.0
2006-03-16 14:24:00,2.02294,2.02309,2.02291,2.02291,6683303.0
2006-03-16 14:25:00,2.02293,2.023,2.02288,2.0229,6951979.0
2006-03-16 14:26:00,2.02285,2.02394,2.02285,2.02384,7485805.0
2006-03-16 14:27:00,2.02374,2.02374,2.02324,2.02343,1783004.0
2006-03-16 14:28:00,2.02327,2.02327,2.02271,2.02294,6007607.0
2006-03-16 14:29:00,2.02311,2.02311,2.02241,2.02241,1466071.0
2006-03-16 14:30:00,2.02242,2.0225,2.02227,2.02236,5799321.0
2006-03-16 14:31:00,2.02213,2.02288,2.02213,2.02288,11567783.0
2006-03-16 14:32:00,2.02282,2.02305,2.02282,2.02305,6141288.0
2006-03-16 14:33:00,2.02312,2.02315,2.02293,2.02315,694375.0
2006-03-16 14:34:00,2.02302,2.02305,2.02276,2.02276,6482813.0
2006-03-16 14:35:00,2.02291,2.02291,2.02233,2.02245,3960255.0
2006-03-16 14:36:00,2.02244,2.02347,2.02244,2.02347,1553863.0
2006-03-16 14:37:00,2.02346,2.02368,2.02346,2.02367,1703721.0
2006-03-16 14:38:00,2.02372,2.02386,2.0237,2.02385,18361453.0
2006-03-16 14:39:00,2.02398,2.02438,2.02398,2.02416,3239654.0
2006-03-16 14:40:00,2.02427,2.02427,2.02401,2.02415,2336867.0
2006-03-16 14:41:00,2.02413,2.02413,2.02345,2.02401,5340265.0
2006-03-16 14:42:00,2.02414,2.02414,2.02386,2.02411,6545469.0
2006-03-16 14:43:00,2.02419,2.02419,2.02396,2.02398,2447136.0
2006-03-16 14:44:00,2.02416,2.02416,2.02405,2.02405,12023447.0
2006-03-16 14:45:00,2.0241,2.02428,2.0241,2.02417,2924911.0
2006-03-16 14:46:00,2.02427,2.02427,2.02373,2.02382,11649033.0
2006-03-16 14:47:00,2.02393,2.02393,2.02318,2.02331,14329176.0
2006-03-16 14:48:00,2.02319,2.02385,2.02319,2.02359,4002954.0
2006-03-16 14:49:00,2.02357,2.02357,2.02315,2.02338,6166467.0
2006-03-16 14:50:00,2.02354,2.02366,2.02349,2.02349,4077027.0
2006-03-16 14:51:00,2.02366,2.02371,2.02326,2.02331,7018502.0
2006-03-16 14:52:00,2.02331,2.02349,2.02293,2.02332,4505615.0
2006-03-16 14:53:00,2.02335,2.0236,2.02334,2.02334,1827196.0
2006-03-16 14:54:00,2.02334,2.02335,2.02293,2.02293,19968399.0
2006-03-16 14:55:00,2.02279,2.02313,2.02279,2.0228,1541840.0
2006-03-16 14:56:00,2.02299,2.02299,2.02278,2.02279,19928467.0
2006-03-16 14:57:00,2.02293,2.02334,2.02293,2.02305,1873102.0
2006-03-16 14:58:00,2.02323,2.02323,2.02286,2.02321,4731709.0
2006-03-16 14:59:00,2.02334,2.02369,2.02334,2.0236,774070.0
2006-03-16 15:00:00,2.02358,2.02389,2.02329,2.02389,6382441.0
2006-03-16 15:01:00,2.02361,2.02384,2.0234,2.02384,10086807.0
2006-03-16 15:02:00,2.02364,2.02364,2.02326,2.02345,7269127.0
2006-03-16 15:03:00,2.02349,2.02411,2.02349,2.02411,2929776.0
2006-03-16 15:04:00,2.02407,2.02453,2.02407,2.02421,5238280.0
2006-03-16 15:05:00,2.02424,2.02424,2.02392,2.02392,1313095.0
2006-03-16 15:06:00,2.02375,2.02375,2.02351,2.02351,633630.0
2006-03-16 15:07:00,2.02366,2.02366,2.02334,2.02334,2326292.0
2006-03-16 15:08:00,2.02316,2.02316,2.023,2.023,7333011.0
2006-03-16 15:09:00,2.02303,2.02354,2.02287,2.02354,31401727.0
2006-03-16 15:10:00,2.02336,2.02343,2.02325,2.02343,4241134.0
2006-03-16 15:11:00,2.02347,2.0241,2.02347,2.0241,2749506.0
2006-03-16 15:12:00,2.02409,2.02409,2.02344,2.02374,5276892.0
2006-03-16 15:13:00,2.0237,2.02461,2.0237,2.02461,2190070.0
2006-03-16 15:14:00,2.02452,2.02452,2.02375,2.02415,6283175.0
2006-03-16 15:15:00,2.02421,2.02454,2.02421,2.02422,7631965.0
2006-03-16 15:16:00,2.0241,2.02429,2.02402,2.02416,3267687.0
2006-03-16 15:17:00,2.02405,2.02408,2.02361,2.02378,11058606.0
2006-03-16 15:18:00,2.02356,2.02362,2.02325,2.02325,4091022.0
2006-03-16 15:19:00,2.02326,2.02352,2.02326,2.02352,1415485.0
2006-03-16 15:20:00,2.02346,2.02373,2.02346,2.02373,1103113.0
2006-03-16 15:21:00,2.02345,2.02373,2.02338,2.02373,8183929.0
2006-03-16 15:22:00,2.02351,2.02351,2.02293,2.02316,13901411.0
2006-03-16 15:23:00,2.02343,2.02358,2.0234,2.02358,2473841.0
2006-03-16 15:24:00,2.02336,2.02352,2.02336,2.02348,3558026.0
2006-03-16 15:25:00,2.02363,2.0238,2.02355,2.02377,2237626.0
2006-03-16 15:26:00,2.02365,2.02389,2.02341,2.02341,4091202.0
2006-03-16 15:27:00,2.02341,2.02341,2.02297,2.02297,2929484.0
2006-03-16 15:28:00,2.02294,2.02314,2.02275,2.02275,3133828.0
2006-03-16 15:29:00,2.02305,2.02305,2.02251,2.02277,1639970.0
2006-03-16 15:30:00,2.0227,2.02291,2.02255,2.02291,18446581.0
2006-03-16 15:31:00,2.02296,2.02342,2.02296,2.02342,12629587.0
2006-03-16 15:32:00,2.0235,2.02424,2.0235,2.02413,2185306.0
2006-03-16 15:33:00,2.0242,2.02495,2.0242,2.02451,8648667.0
2006-03-16 15:34:00,2.02404,2.02442,2.02389,2.02442,17282401.0
2006-03-16 15:35:00,2.02425,2.02479,2.02425,2.0243,1641439.0
2006-03-16 15:36:00,2.02432,2.02459,2.02432,2.02459,12830274.0
2006-03-16 15:37:00,2.02457,2.02457,2.02396,2.02435,3066201.0
2006-03-16 15:38:00,2.02436,2.02436,2.02401,2.02419,7087222.0
2006-03-16 15:39:00,2.02405,2.02488,2.02405,2.02476,28805438.0
2006-03-16 15:40:00,2.02459,2.02459,2.02413,2.02413,848982.0
2006-03-16 15:41:00,2.02417,2.0251,2.02417,2.02493,9247494.0
2006-03-16 15:42:00,2.02451,2.02451,2.02391,2.02411,6110595.0
2006-03-16 15:43:00,2.02402,2.02485,2.02402,2.0247,6264577.0
2006-03-16 15:44:00,2.02436,2.02458,2.02429,2.02458,14435072.0
2006-03-16 15:45:00,2.02461,2.02587,2.0246,2.02587,5459674.0
2006-03-16 15:46:00,2.02558,2.02563,2.02535,2.0255,3847359.0
2006-03-16 15:47:00,2.02563,2.02563,2.02542,2.02542,15236633.0
2006-03-16 15:48:00,2.0255,2.02571,2.02522,2.0253,1195338.0
2006-03-16 15:49:00,2.02491,2.02491,2.02396,2.02396,17993528.0
2006-03-16 15:50:00,2.02407,2.02455,2.02407,2.02437,2654937.0
2006-03-16 15:51:00,2.02444,2.02458,2.02417,2.02443,7269065.0
2006-03-16 15:52:00,2.02419,2.02458,2.02419,2.02458,16335487.0
2006-03-16 15:53:00,2.02464,2.02464,2.02393,2.02393,4222436.0
2006-03-16 15:54:00,2.02387,2.02387,2.0233,2.0233,4359524.0
2006-03-16 15:55:00,2.0233,2.0237,2.02311,2.0237,5582124.0
2006-03-16 15:56:00,2.02336,2.02376,2.02323,2.02376,9350391.0
2006-03-16 15:57:00,2.02371,2.02418,2.02371,2.02418,3729558.0
2006-03-16 15:58:00,2.02426,2.02469,2.0242,2.02469,4007397.0
2006-03-16 15:59:00,2.02482,2.02532,2.02482,2.02532,3777747.0
2006-03-16 16:00:00,2.02524,2.02524,2.02465,2.02465,1407179.0
2006-03-16 16:01:00,2.02495,2.02495,2.02468,2.02471,9406519.0
2006-03-16 16:02:00,2.02433,2.02433,2.02357,2.02357,8004962.0
2006-03-16 16:03:00,2.02407,2.02407,2.02323,2.02348,3553687.0
2006-03-16 16:04:00,2.02342,2.02342,2.02258,2.02258,19815100.0
2006-03-16 16:05:00,2.0228,2.02301,2.02267,2.02267,3007320.0
2006-03-16 16:06:00,2.02236,2.02236,2.02181,2.02186,1065538.0
2006-03-16 16:07:00,2.02206,2.02232,2.02201,2.02203,13853090.0
2006-03-16 16:08:00,2.02212,2.02223,2.0219,2.0219,5497305.0
2006-03-16 16:09:00,2.0218,2.02211,2.02167,2.02167,20697541.0
2006-03-16 16:10:00,2.02189,2.02216,2.02183,2.02183,653144.0
2006-03-16 16:11:00,2.02194,2.02254,2.02193,2.02254,24934565.0
2006-03-16 16:12:00,2.02261,2.02261,2.02234,2.02257,13739768.0
2006-03-16 16:13:00,2.02262,2.02285,2.02252,2.02285,4413912.0
2006-03-16 16:14:00,2.023,2.023,2.02249,2.02276,3986211.0
2006-03-16 16:15:00,2.02282,2.02286,2.02269,2.02271,7674396.0
2006-03-16 16:16:00,2.02305,2.02341,2.02289,2.02289,5923152.0
2006-03-16 16:17:00,2.0228,2.0228,2.02242,2.02257,961089.0
2006-03-16 16:18:00,2.02293,2.0232,2.02261,2.0232,7536197.0
2006-03-16 16:19:00,2.02292,2.02292,2.02243,2.02266,3155628.0
2006-03-16 16:20:00,2.02264,2.02264,2.02219,2.02228,4984681.0
2006-03-16 16:21:00,2.0218,2.02205,2.02148,2.02178,3103800.0
2006-03-16 16:22:00,2.02193,2.02199,2.02171,2.02192,4789213.0
2006-03-16 16:23:00,2.02157,2.02201,2.02157,2.02201,27681345.0
2006-03-16 16:24:00,2.02229,2.02229,2.02178,2.02178,27150633.0
2006-03-16 16:25:00,2.02158,2.02246,2.02158,2.02215,2575667.0
2006-03-16 16:26:00,2.02178,2.02196,2.02178,2.02193,11413711.0
2006-03-16 16:27:00,2.02191,2.0223,2.02191,2.0223,9461543.0
2006-03-16 16:28:00,2.02227,2.02227,2.02182,2.02207,1432737.0
2006-03-16 16:29:00,2.022,2.022,2.02143,2.0217,12624568.0
2006-03-16 16:30:00,2.02148,2.02148,2.02105,2.02105,5147809.0
2006-03-16 16:31:00,2.02121,2.02121,2.02068,2.02079,2743802.0
2006-03-16 16:32:00,2.02091,2.02155,2.02091,2.02155,14552686.0
2006-03-16 16:33:00,2.02142,2.02164,2.02138,2.02164,1851562.0
2006-03-16 16:34:00,2.02166,2.02166,2.02125,2.02131,8413117.0
2006-03-16 16:35:00,2.02131,2.02161,2.0212,2.02154,7998444.0
2006-03-16 16:36:00,2.02135,2.02151,2.02113,2.02113,1173185.0
2006-03-16 16:37:00,2.02108,2.02165,2.02108,2.02151,12158710.0
2006-03-16 16:38:00,2.02163,2.02188,2.02148,2.02148,3185676.0
2006-03-16 16:39:00,2.02101,2.02157,2.02101,2.02119,9844838.0
2006-03-16 16:40:00,2.0206,2.02068,2.02019,2.02066,8683045.0
2006-03-16 16:41:00,2.02047,2.02047,2.01999,2.02028,869745.0
2006-03-16 16:42:00,2.02043,2.02109,2.02033,2.02109,6809458.0
2006-03-16 16:43:00,2.02106,2.02106,2.02063,2.02097,12449315.0
2006-03-16 16:44:00,2.02101,2.02126,2.02082,2.02082,3980732.0
2006-03-16 16:45:00,2.02112,2.02113,2.02098,2.021,23722409.0
2006-03-16 16:46:00,2.02127,2.02127,2.02088,2.02113,3230982.0
2006-03-16 16:47:00,2.02093,2.02107,2.02066,2.02083,954968.0
2006-03-16 16:48:00,2.02042,2.02063,2.02008,2.02013,15640449.0
2006-03-16 16:49:00,2.02054,2.02059,2.02007,2.02007,1578936.0
2006-03-16 16:50:00,2.02005,2.02005,2.01946,2.01946,9007121.0
2006-03-16 16:51:00,2.01947,2.01972,2.01908,2.01972,21354950.0
2006-03-16 16:52:00,2.01955,2.01996,2.01955,2.0197,13252768.0
2006-03-16 16:53:00,2.01993,2.01993,2.0192,2.0192,6632965.0
2006-03-16 16:54:00,2.01951,2.01951,2.01882,2.0194,5842997.0
2006-03-16 16:55:00,2.01912,2.01951,2.01878,2.01933,17528141.0
2006-03-16 16:56:00,2.01897,2.01897,2.01827,2.01858,5354814.0
2006-03-16 16:57:00,2.01865,2.01917,2.01865,2.01893,14640296.0
2006-03-16 16:58:00,2.01865,2.01865,2.01835,2.01851,3288290.0
2006-03-16 16:59:00,2.0185,2.01888,2.0185,2.01888,1113233.0
2006-03-16 17:00:00,2.0188,2.01904,2.01859,2.01904,2104266.0
2006-03-16 17:01:00,2.01895,2.01896,2.01843,2.01843,5121704.0
2006-03-16 17:02:00,2.0182,2.0182,2.01815,2.01815,335852.0
2006-03-16 17:03:00,2.01811,2.01829,2.01811,2.01827,10001148.0
2006-03-16 17:04:00,2.01848,2.0188,2.01848,2.01875,4799728.0
2006-03-16 17:05:00,2.01889,2.01932,2.01889,2.01932,5384494.0
2006-03-16 17:06:00,2.0193,2.01963,2.0193,2.01938,16324789.0
2006-03-16 17:07:00,2.01928,2.01997,2.01928,2.01957,5280928.0
2006-03-16 17:08:00,2.01976,2.02106,2.01976,2.02106,16924021.0
2006-03-16 17:09:00,2.02104,2.02104,2.02039,2.02067,10952044.0
2006-03-16 17:10:00,2.02067,2.02102,2.02067,2.0209,4816465.0
2006-03-16 17:11:00,2.02116,2.02165,2.02116,2.02148,2377348.0
2006-03-16 17:12:00,2.02137,2.02139,2.02105,2.02139,7009788.0
2006-03-16 17:13:00,2.02122,2.02146,2.02119,2.02133,6285101.0
2006-03-16 17:14:00,2.02147,2.02166,2.02132,2.02166,4156953.0
2006-03-16 17:15:00,2.02143,2.02188,2.02143,2.02181,13207026.0
2006-03-16 17:16:00,2.02221,2.02237,2.02221,2.02229,2496019.0
2006-03-16 17:17:00,2.0222,2.02234,2.02205,2.02214,3687912.0
2006-03-16 17:18:00,2.02218,2.02218,2.02151,2.02151,12355566.0
2006-03-16 17:19:00,2.02178,2.02178,2.02117,2.02117,4761441.0
2006-03-16 17:20:00,2.02137,2.02147,2.02096,2.02096,7419685.0
2006-03-16 17:21:00,2.0212,2.02122,2.0209,2.02122,4224724.0
2006-03-16 17:22:00,2.02131,2.02193,2.02131,2.02181,1119901.0
2006-03-16 17:23:00,2.02175,2.02223,2.02175,2.02219,818904.0
2006-03-16 17:24:00,2.02209,2.02209,2.02173,2.02177,3362908.0
2006-03-16 17:25:00,2.02186,2.02202,2.02168,2.02168,7699304.0
2006-03-16 17:26:00,2.02186,2.0225,2.02186,2.0225,8181050.0
2006-03-16 17:27:00,2.02216,2.02247,2.02213,2.02247,5903754.0
2006-03-16 17:28:00,2.02243,2.02273,2.02226,2.02232,21903438.0
2006-03-16 17:29:00,2.02259,2.02265,2.02227,2.02227,1192238.0
2006-03-16 17:30:00,2.0223,2.02242,2.02226,2.02226,13159505.0
2006-03-16 17:31:00,2.02241,2.02241,2.02202,2.02229,3422115.0
2006-03-16 17:32:00,2.02235,2.02265,2.02235,2.02249,5672461.0
2006-03-16 17:33:00,2.02188,2.02243,2.02188,2.02243,8535481.0
2006-03-16 17:34:00,2.02237,2.02272,2.02212,2.02212,11240982.0
2006-03-16 17:35:00,2.02185,2.02203,2.02183,2.02197,7162148.0
2006-03-16 17:36:00,2.022,2.022,2.02178,2.02178,5952914.0
2006-03-16 17:37:00,2.02197,2.02236,2.02178,2.02178,16187949.0
2006-03-16 17:38:00,2.02174,2.02209,2.02172,2.02209,9113115.0
2006-03-16 17:39:00,2.02202,2.02212,2.02202,2.02212,1524605.0
2006-03-16 17:40:00,2.02222,2.02306,2.02222,2.02304,1713315.0
2006-03-16 17:41:00,2.02288,2.02288,2.02259,2.02259,5378022.0
2006-03-16 17:42:00,2.02252,2.02252,2.02227,2.02227,2681382.0
2006-03-16 17:43:00,2.02217,2.02217,2.02148,2.02148,4605820.0
2006-03-16 17:44:00,2.0217,2.02178,2.02129,2.02147,1817549.0
2006-03-16 17:45:00,2.02136,2.02148,2.02099,2.02099,8130527.0
2006-03-16 17:46:00,2.02079,2.02105,2.02079,2.02105,2407045.0
2006-03-16 17:47:00,2.02122,2.02122,2.02062,2.02092,273470.0
2006-03-16 17:48:00,2.02079,2.02109,2.02053,2.02091,15210109.0
2006-03-16 17:49:00,2.02106,2.02151,2.02106,2.02125,1406323.0
2006-03-16 17:50:00,2.02099,2.02121,2.02091,2.0211,2057322.0
2006-03-16 17:51:00,2.02102,2.02107,2.02077,2.02085,11411185.0
2006-03-16 17:52:00,2.02116,2.02116,2.02082,2.02082,20229793.0
2006-03-16 17:53:00,2.02079,2.02132,2.02079,2.02132,5269413.0
2006-03-16 17:54:00,2.02117,2.0216,2.02117,2.0216,978490.0
2006-03-16 17:55:00,2.02163,2.02178,2.02163,2.02178,2360539.0
2006-03-16 17:56:00,2.02187,2.02241,2.02187,2.02223,16558580.0
2006-03-16 17:57:00,2.0222,2.02226,2.02209,2.02209,637984.0
2006-03-16 17:58:00,2.0219,2.02195,2.0216,2.0216,2192874.0
2006-03-16 17:59:00,2.02179,2.02179,2.02143,2.02168,7757332.0
2006-03-16 18:00:00,2.02175,2.02175,2.02137,2.02137,9120551.0
2006-03-16 18:01:00,2.02145,2.02145,2.02106,2.02136,2865932.0
2006-03-16 18:02:00,2.02133,2.02133,2.02084,2.02084,1578071.0
2006-03-16 18:03:00,2.02087,2.0211,2.02087,2.02092,5606156.0
2006-03-16 18:04:00,2.02092,2.02129,2.02092,2.02129,2004211.0
2006-03-16 18:05:00,2.02139,2.02151,2.02139,2.02151,2540818.0
2006-03-16 18:06:00,2.02163,2.02191,2.02163,2.02187,5998815.0
2006-03-16 18:07:00,2.02207,2.02232,2.02201,2.02232,5992744.0
2006-03-16 18:08:00,2.02231,2.02284,2.02231,2.02282,3809380.0
2006-03-16 18:09:00,2.02296,2.02396,2.02296,2.02396,1596573.0
2006-03-16 18:10:00,2.02398,2.02446,2.02398,2.02431,7934407.0
2006-03-16 18:11:00,2.02435,2.02471,2.0241,2.02471,3797938.0
2006-03-16 18:12:00,2.02456,2.02459,2.02406,2.02406,1451795.0
2006-03-16 18:13:00,2.02405,2.02427,2.02402,2.02427,4790890.0
2006-03-16 18:14:00,2.02429,2.02473,2.02429,2.02445,5687161.0
2006-03-16 18:15:00,2.02445,2.02458,2.02445,2.02451,712498.0
2006-03-16 18:16:00,2.02466,2.02466,2.02407,2.02407,1976819.0
2006-03-16 18:17:00,2.02405,2.02411,2.02356,2.02356,1930602.0
2006-03-16 18:18:00,2.02362,2.02387,2.02362,2.02373,5325780.0
2006-03-16 18:19:00,2.02387,2.02428,2.0236,2.02387,22736201.0
2006-03-16 18:20:00,2.02426,2.02445,2.02413,2.02425,8165178.0
2006-03-16 18:21:00,2.02408,2.02432,2.02359,2.02404,24331005.0
2006-03-16 18:22:00,2.02415,2.02465,2.02395,2.02465,4990199.0
2006-03-16 18:23:00,2.02483,2.02489,2.02462,2.02463,7553236.0
2006-03-16 18:24:00,2.02451,2.02476,2.02451,2.02472,1710665.0
2006-03-16 18:25:00,2.02457,2.02457,2.02453,2.02453,243028.0
2006-03-16 18:26:00,2.02424,2.02462,2.02424,2.02462,2135839.0
2006-03-16 18:27:00,2.02453,2.02453,2.02436,2.02436,3639696.0
2006-03-16 18:28:00,2.02414,2.02414,2.02335,2.02375,5245784.0
2006-03-16 18:29:00,2.02372,2.02394,2.02367,2.02384,4868283.0
2006-03-16 18:30:00,2.02389,2.02389,2.02372,2.02382,1744129.0
2006-03-16 18:31:00,2.02399,2.02459,2.02399,2.02459,1800478.0
2006-03-16 18:32:00,2.02464,2.02464,2.02405,2.02405,4762352.0
2006-03-16 18:33:00,2.02424,2.02488,2.02424,2.02488,6685863.0
2006-03-16 18:34:00,2.02477,2.02496,2.02477,2.02482,19258013.0
2006-03-16 18:35:00,2.02461,2.02461,2.02418,2.0245,13962538.0
2006-03-16 18:36:00,2.02465,2.02465,2.02416,2.02435,957695.0
2006-03-16 18:37:00,2.02405,2.0244,2.02405,2.0243,1100260.0
2006-03-16 18:38:00,2.02417,2.02436,2.02412,2.02429,2009235.0
2006-03-16 18:39:00,2.02435,2.02458,2.02405,2.02458,14736665.0
2006-03-16 18:40:00,2.0244,2.02462,2.0244,2.0245,13694206.0
2006-03-16 18:41:00,2.02447,2.02464,2.02434,2.02434,4389570.0
2006-03-16 18:42:00,2.02428,2.02464,2.02428,2.02464,1101353.0
2006-03-16 18:43:00,2.02456,2.02456,2.02398,2.02416,11940791.0
2006-03-16 18:44:00,2.02423,2.02423,2.02391,2.02422,5259021.0
2006-03-16 18:45:00,2.02418,2.02418,2.02386,2.02386,15386852.0
2006-03-16 18:46:00,2.02383,2.02404,2.02383,2.02399,15129492.0
2006-03-16 18:47:00,2.02377,2.02446,2.02377,2.02446,5681030.0
2006-03-16 18:48:00,2.02459,2.02459,2.02426,2.02426,5098651.0
2006-03-16 18:49:00,2.02438,2.02471,2.02436,2.02436,6458919.0
2006-03-16 18:50:00,2.02445,2.02452,2.02428,2.02428,9380472.0
2006-03-16 18:51:00,2.02442,2.02465,2.02432,2.02465,1465914.0
2006-03-16 18:52:00,2.02462,2.02469,2.02447,2.02469,1320721.0
2006-03-16 18:53:00,2.02464,2.02481,2.0244,2.02473,1968387.0
2006-03-16 18:54:00,2.02473,2.02488,2.02473,2.02488,88795.0
2006-03-16 18:55:00,2.02463,2.025,2.02463,2.025,1603511.0
2006-03-16 18:56:00,2.02533,2.02537,2.02486,2.02486,3715144.0
2006-03-16 18:57:00,2.02506,2.02506,2.02448,2.02448,2024489.0
2006-03-16 18:58:00,2.02466,2.02482,2.02463,2.02469,4406419.0
2006-03-16 18:59:00,2.02469,2.02469,2.02438,2.02466,840719.0
2006-03-16 19:00:00,2.02464,2.02497,2.02446,2.02446,1635977.0
2006-03-16 19:01:00,2.02449,2.02495,2.02449,2.02486,967644.0
2006-03-16 19:02:00,2.02498,2.02498,2.02457,2.02457,87534.0
2006-03-16 19:03:00,2.02429,2.02449,2.02411,2.0242,6434974.0
2006-03-16 19:04:00,2.02405,2.02425,2.02394,2.02425,11586277.0
2006-03-16 19:05:00,2.02416,2.02416,2.02397,2.02413,4506289.0
2006-03-16 19:06:00,2.02416,2.02416,2.02402,2.02412,7289137.0
2006-03-16 19:07:00,2.02398,2.02464,2.02398,2.02464,706448.0
2006-03-16 19:08:00,2.02404,2.02439,2.02403,2.02439,9404177.0
2006-03-16 19:09:00,2.02462,2.02473,2.02435,2.02439,4500970.0
2006-03-16 19:10:00,2.0242,2.02421,2.02379,2.02381,4604267.0
2006-03-16 19:11:00,2.02386,2.02408,2.02369,2.02369,2883440.0
2006-03-16 19:12:00,2.02385,2.02393,2.0236,2.02393,15637698.0
2006-03-16 19:13:00,2.02385,2.02385,2.02356,2.02381,15389943.0
2006-03-16 19:14:00,2.02376,2.02409,2.02376,2.02409,2417639.0
2006-03-16 19:15:00,2.02432,2.02432,2.02418,2.02421,6799660.0
2006-03-16 19:16:00,2.02433,2.02462,2.02431,2.02432,9973417.0
2006-03-16 19:17:00,2.02449,2.02485,2.02449,2.02481,5596086.0
2006-03-16 19:18:00,2.02485,2.02485,2.0245,2.0245,1040347.0
2006-03-16 19:19:00,2.02489,2.02489,2.02444,2.02444,1353912.0
2006-03-16 19:20:00,2.02454,2.02476,2.02446,2.02476,13377698.0
2006-03-16 19:21:00,2.02439,2.02476,2.02409,2.02476,7523833.0
2006-03-16 19:22:00,2.02492,2.02516,2.02462,2.02477,1460046.0
2006-03-16 19:23:00,2.02489,2.02502,2.02489,2.02502,256926.0
2006-03-16 19:24:00,2.02496,2.02579,2.02496,2.02579,9524413.0
2006-03-16 19:25:00,2.02601,2.02601,2.02575,2.02575,1961136.0
2006-03-16 19:26:00,2.02577,2.02577,2.02538,2.02538,15847.0
2006-03-16 19:27:00,2.02545,2.02574,2.02536,2.02574,1002896.0
2006-03-16 19:28:00,2.02551,2.02571,2.02551,2.02571,499495.0
2006-03-16 19:29:00,2.02577,2.02592,2.02536,2.02582,622450.0
2006-03-16 19:30:00,2.02587,2.02658,2.02587,2.02658,7909758.0
2006-03-16 19:31:00,2.02655,2.02655,2.02614,2.02614,5459555.0
2006-03-16 19:32:00,2.02632,2.02641,2.02612,2.0264,3990856.0
2006-03-16 19:33:00,2.02619,2.0264,2.02619,2.02628,3453574.0
2006-03-16 19:34:00,2.02615,2.02646,2.02605,2.02627,2407016.0
2006-03-16 19:35:00,2.02616,2.02616,2.02558,2.02612,8632449.0
2006-03-16 19:36:00,2.02583,2.02583,2.02559,2.02559,1895715.0
2006-03-16 19:37:00,2.02588,2.0264,2.02588,2.0263,13096980.0
2006-03-16 19:38:00,2.02605,2.02606,2.02593,2.02594,9227293.0
2006-03-16 19:39:00,2.02565,2.02618,2.02565,2.02618,26388290.0
2006-03-16 19:40:00,2.02635,2.02635,2.02591,2.02607,9118877.0
2006-03-16 19:41:00,2.02614,2.02619,2.02614,2.02619,263939.0
2006-03-16 19:42:00,2.02618,2.02618,2.026,2.026,189881.0
2006-03-16 19:43:00,2.02559,2.02653,2.02559,2.02653,15116652.0
2006-03-16 19:44:00,2.02635,2.02665,2.02635,2.02665,653626.0
2006-03-16 19:45:00,2.02655,2.02679,2.02655,2.02679,4705415.0
2006-03-16 19:46:00,2.0266,2.02733,2.0266,2.02733,6562751.0
2006-03-16 19:47:00,2.02741,2.02741,2.02698,2.02709,1410362.0
2006-03-16 19:48:00,2.02704,2.02774,2.02695,2.02774,5959981.0
2006-03-16 19:49:00,2.02798,2.02814,2.02769,2.02791,6837580.0
2006-03-16 19:50:00,2.02794,2.02794,2.02765,2.02768,3115167.0
2006-03-16 19:51:00,2.02767,2.02767,2.02721,2.02721,11881088.0
2006-03-16 19:52:00,2.02766,2.02766,2.02735,2.02735,1926830.0
2006-03-16 19:53:00,2.02727,2.02735,2.02714,2.02714,4225770.0
2006-03-16 19:54:00,2.02669,2.02669,2.02652,2.02663,5697819.0
2006-03-16 19:55:00,2.02649,2.02679,2.02632,2.02632,6408222.0
2006-03-16 19:56:00,2.02625,2.02648,2.02621,2.02648,1684185.0
2006-03-16 19:57:00,2.0266,2.02703,2.0266,2.02689,9182630.0
2006-03-16 19:58:00,2.02677,2.02677,2.02656,2.0266,1569778.0
2006-03-16 19:59:00,2.02631,2.02639,2.0262,2.02622,2121730.0
2006-03-16 20:00:00,2.02618,2.02635,2.02605,2.02619,8066195.0
2006-03-16 20:01:00,2.0261,2.02614,2.02587,2.02602,7385109.0
2006-03-16 20:02:00,2.02613,2.02613,2.02601,2.02601,858378.0
2006-03-16 20:03:00,2.02581,2.02581,2.025,2.02535,3890905.0
2006-03-16 20:04:00,2.02515,2.02523,2.02515,2.02523,3476578.0
2006-03-16 20:05:00,2.02524,2.02569,2.02524,2.0256,8307871.0
2006-03-16 20:06:00,2.02567,2.02587,2.02567,2.02572,3518156.0
2006-03-16 20:07:00,2.02575,2.02575,2.02515,2.02516,830651.0
2006-03-16 20:08:00,2.02525,2.02548,2.02496,2.02496,18887844.0
2006-03-16 20:09:00,2.02566,2.02566,2.02562,2.02563,626493.0
2006-03-16 20:10:00,2.02554,2.02558,2.02548,2.02548,1736484.0
2006-03-16 20:11:00,2.02566,2.0257,2.02552,2.0257,3929590.0
2006-03-16 20:12:00,2.0257,2.02585,2.02569,2.02569,6900151.0
2006-03-16 20:13:00,2.02552,2.02592,2.02531,2.02583,9083690.0
2006-03-16 20:14:00,2.02609,2.02609,2.02561,2.02581,9763990.0
2006-03-16 20:15:00,2.0256,2.02568,2.02537,2.02549,1465204.0
2006-03-16 20:16:00,2.02556,2.02567,2.02556,2.02567,2171571.0
2006-03-16 20:17:00,2.02574,2.02618,2.02574,2.02618,18501631.0
2006-03-16 20:18:00,2.02603,2.02607,2.02598,2.02598,633624.0
2006-03-16 20:19:00,2.02599,2.02684,2.02598,2.02684,14451724.0
2006-03-16 20:22:00,2.02682,2.02682,2.02655,2.02668,11322381.0
2006-03-16 20:23:00,2.02662,2.02662,2.02612,2.02612,1809435.0
2006-03-16 20:24:00,2.02595,2.02621,2.02595,2.02621,719992.0
2006-03-16 20:25:00,2.02619,2.02623,2.02606,2.02606,9155278.0
2006-03-16 20:26:00,2.02603,2.02604,2.02593,2.02598,3435937.0
2006-03-16 20:27:00,2.02606,2.02632,2.02606,2.02607,435065.0
2006-03-16 20:28:00,2.02618,2.02618,2.02609,2.02609,1644762.0
2006-03-16 20:29:00,2.02599,2.02599,2.02557,2.02572,8285822.0
2006-03-16 20:30:00,2.02573,2.02606,2.02573,2.02606,1971758.0
2006-03-16 20:31:00,2.0259,2.0259,2.0254,2.02575,5927331.0
2006-03-16 20:32:00,2.02578,2.02596,2.02569,2.02596,1006243.0
2006-03-16 20:33:00,2.02593,2.02593,2.02544,2.02544,15223762.0
2006-03-16 20:34:00,2.02567,2.02578,2.02567,2.02578,8280526.0
2006-03-16 20:35:00,2.02565,2.02596,2.02565,2.02567,2275775.0
2006-03-16 20:36:00,2.02567,2.02581,2.02567,2.02581,1577621.0
2006-03-16 20:37:00,2.02575,2.02575,2.02549,2.02549,1769179.0
2006-03-16 20:38:00,2.02542,2.02542,2.02531,2.02531,1243367.0
2006-03-16 20:39:00,2.02563,2.02572,2.02557,2.02557,18993528.0
2006-03-16 20:40:00,2.02559,2.02559,2.02528,2.0253,4632171.0
2006-03-16 20:41:00,2.02541,2.02551,2.0253,2.02537,2370242.0
2006-03-16 20:42:00,2.02537,2.02537,2.0248,2.0248,6796517.0
2006-03-16 20:43:00,2.02505,2.02535,2.02505,2.02535,3196554.0
2006-03-16 20:44:00,2.02535,2.02562,2.02533,2.02536,7930188.0
2006-03-16 20:46:00,2.02526,2.02558,2.02526,2.0253,3435807.0
2006-03-16 20:47:00,2.02545,2.02558,2.02545,2.02558,156769.0
2006-03-16 20:48:00,2.02535,2.02537,2.02518,2.02523,2554213.0
2006-03-16 20:49:00,2.02532,2.02566,2.02532,2.02566,843381.0
2006-03-16 20:50:00,2.02531,2.02555,2.02531,2.02555,91342.0
2006-03-16 20:51:00,2.02543,2.02561,2.02537,2.02537,8709841.0
2006-03-16 20:52:00,2.02547,2.02569,2.02544,2.02569,16186557.0
2006-03-16 20:53:00,2.0255,2.02562,2.02535,2.02535,17726864.0
2006-03-16 20:54:00,2.02521,2.02534,2.02494,2.02494,3057622.0
2006-03-16 20:55:00,2.02476,2.0252,2.02476,2.0252,4495252.0
2006-03-16 20:56:00,2.02515,2.0257,2.02515,2.0257,2312822.0
2006-03-16 20:57:00,2.02566,2.02566,2.02552,2.02552,180513.0
2006-03-16 20:58:00,2.02515,2.0253,2.02504,2.02504,11253006.0
2006-03-16 20:59:00,2.02514,2.02526,2.02514,2.02526,178901.0
2006-03-16 21:00:00,2.0253,2.02542,2.02525,2.02525,4540271.0
2006-03-16 21:01:00,2.02538,2.0256,2.02538,2.0256,10777591.0
2006-03-16 21:02:00,2.0255,2.02574,2.02546,2.02561,12117530.0
2006-03-16 21:03:00,2.02554,2.02565,2.02548,2.02563,7849641.0
2006-03-16 21:04:00,2.02574,2.0262,2.02574,2.0262,10144788.0
2006-03-16 21:05:00,2.02615,2.02635,2.02591,2.02609,3398853.0
2006-03-16 21:06:00,2.02623,2.02647,2.02623,2.02647,10961565.0
2006-03-16 21:07:00,2.02618,2.02633,2.02597,2.02597,6161311.0
2006-03-16 21:08:00,2.02597,2.02597,2.0256,2.0256,7954044.0
2006-03-16 21:09:00,2.0255,2.02568,2.02543,2.02543,21302716.0
2006-03-16 21:10:00,2.02542,2.02542,2.02515,2.02515,3213813.0
2006-03-16 21:11:00,2.02572,2.026,2.02572,2.02575,10051203.0
2006-03-16 21:12:00,2.02588,2.026,2.02588,2.02594,1270381.0
2006-03-16 21:13:00,2.02589,2.02617,2.02589,2.02594,6509097.0
2006-03-16 21:14:00,2.0259,2.02595,2.02566,2.02572,2382273.0
2006-03-16 21:15:00,2.026,2.026,2.02589,2.02589,1692433.0
2006-03-16 21:16:00,2.026,2.026,2.0259,2.0259,20934052.0
2006-03-16 21:17:00,2.02592,2.02592,2.02573,2.02575,3121368.0
2006-03-16 21:18:00,2.02575,2.02575,2.02535,2.02535,4355844.0
2006-03-16 21:19:00,2.02531,2.02531,2.02512,2.02519,5596251.0
2006-03-16 21:20:00,2.02529,2.02595,2.02529,2.02595,1980324.0
2006-03-16 21:21:00,2.02588,2.02588,2.02581,2.02581,12016447.0
2006-03-16 21:22:00,2.02565,2.02566,2.02489,2.02489,6049434.0
2006-03-16 21:24:00,2.0249,2.02506,2.0249,2.02499,493176.0
2006-03-16 21:25:00,2.02514,2.02514,2.02493,2.02493,6360159.0
2006-03-16 21:26:00,2.02497,2.02506,2.02497,2.02498,1126523.0
2006-03-16 21:27:00,2.02523,2.02549,2.02523,2.0254,18839538.0
2006-03-16 21:28:00,2.02532,2.02535,2.0251,2.02535,18110984.0
2006-03-16 21:29:00,2.02562,2.02562,2.02525,2.02525,5096668.0
2006-03-16 21:30:00,2.02487,2.02487,2.02474,2.02474,20353253.0
2006-03-16 21:31:00,2.02475,2.02486,2.02475,2.02482,833794.0
2006-03-16 21:32:00,2.02485,2.02505,2.02482,2.02505,3527627.0
2006-03-16 21:33:00,2.0249,2.02502,2.0249,2.0249,3699495.0
2006-03-16 21:35:00,2.02496,2.02543,2.02496,2.02522,22402780.0
2006-03-16 21:36:00,2.02519,2.02519,2.02506,2.02506,37422.0
2006-03-16 21:37:00,2.02505,2.02513,2.02505,2.02513,18244617.0
2006-03-16 21:38:00,2.02472,2.02492,2.02472,2.0249,2407959.0
2006-03-16 21:39:00,2.02474,2.02474,2.02461,2.02461,1021534.0
2006-03-16 21:40:00,2.02462,2.02472,2.02455,2.02472,7501501.0
2006-03-16 21:41:00,2.02458,2.02513,2.02458,2.02513,1065250.0
2006-03-16 21:42:00,2.02502,2.02502,2.02466,2.02473,6270017.0
2006-03-16 21:43:00,2.0247,2.02507,2.0247,2.02494,2646625.0
2006-03-16 21:44:00,2.02482,2.02503,2.02469,2.02494,3763954.0
2006-03-16 21:45:00,2.02499,2.0251,2.02497,2.0251,14079450.0
2006-03-16 21:46:00,2.0251,2.02523,2.02472,2.02523,11138021.0
2006-03-16 21:47:00,2.02514,2.02517,2.02483,2.02483,9731230.0
2006-03-16 21:48:00,2.02475,2.02501,2.02475,2.02501,21793590.0
2006-03-16 21:49:00,2.02519,2.02558,2.02519,2.02558,8305718.0
2006-03-16 21:50:00,2.02548,2.02548,2.02497,2.02525,2793648.0
2006-03-16 21:51:00,2.02527,2.0253,2.02527,2.0253,379603.0
2006-03-16 21:52:00,2.02535,2.02535,2.0251,2.02525,4781834.0
2006-03-16 21:53:00,2.02542,2.02542,2.02503,2.02503,9406444.0
2006-03-16 21:54:00,2.02508,2.02542,2.02508,2.02519,9225005.0
2006-03-16 21:55:00,2.02529,2.02544,2.02529,2.02531,1896813.0
2006-03-16 21:56:00,2.02519,2.02543,2.02488,2.02528,7014898.0
2006-03-16 21:57:00,2.02513,2.02553,2.02513,2.02549,11753004.0
2006-03-16 21:58:00,2.02549,2.02561,2.02545,2.02545,9514795.0
2006-03-16 21:59:00,2.02526,2.02558,2.02501,2.02558,5924135.0
2006-03-16 22:00:00,2.0256,2.02581,2.02514,2.02514,3997290.0
2006-03-16 22:01:00,2.02526,2.02615,2.02526,2.02615,4611235.0
2006-03-16 22:02:00,2.02609,2.02609,2.02555,2.02555,2868225.0
2006-03-16 22:03:00,2.02561,2.02561,2.02488,2.02488,7183932.0
2006-03-16 22:04:00,2.02499,2.02507,2.02473,2.02505,3390245.0
2006-03-16 22:05:00,2.02503,2.02503,2.02488,2.02488,1551623.0
2006-03-16 22:06:00,2.02502,2.02508,2.0249,2.02496,3642012.0
2006-03-16 22:07:00,2.02487,2.02501,2.02459,2.02501,4983125.0
2006-03-16 22:08:00,2.02496,2.02506,2.02496,2.02506,1071839.0
2006-03-16 22:09:00,2.02519,2.02547,2.02519,2.02525,7489814.0
2006-03-16 22:10:00,2.02511,2.02525,2.02511,2.02525,1956316.0
2006-03-16 22:11:00,2.02525,2.02541,2.02508,2.02508,4555301.0
2006-03-16 22:12:00,2.02517,2.02517,2.02478,2.02478,1218484.0
2006-03-16 22:13:00,2.02485,2.02519,2.02485,2.02496,5086661.0
2006-03-16 22:14:00,2.0252,2.0252,2.02465,2.02465,7692517.0
2006-03-16 22:15:00,2.02464,2.02496,2.02464,2.02496,1992415.0
2006-03-16 22:16:00,2.02492,2.02513,2.02492,2.02513,3036207.0
2006-03-16 22:17:00,2.02509,2.02528,2.02497,2.0252,12783960.0
2006-03-16 22:18:00,2.02507,2.02523,2.02481,2.02481,3960972.0
2006-03-16 22:19:00,2.02488,2.02531,2.02488,2.02531,3069861.0
2006-03-16 22:20:00,2.0252,2.02526,2.02497,2.02526,5212979.0
2006-03-16 22:21:00,2.02528,2.02528,2.0249,2.0249,1681840.0
2006-03-16 22:22:00,2.02488,2.02503,2.02481,2.02488,8866782.0
2006-03-16 22:23:00,2.02474,2.02495,2.02444,2.02444,16467362.0
2006-03-16 22:24:00,2.02442,2.02442,2.02412,2.02412,633230.0
2006-03-16 22:25:00,2.02418,2.02439,2.02418,2.02439,186292.0
2006-03-16 22:26:00,2.02446,2.02481,2.02446,2.02481,1181313.0
2006-03-16 22:27:00,2.02474,2.02474,2.02449,2.02449,3564115.0
2006-03-16 22:28:00,2.02453,2.02498,2.02453,2.02498,6897419.0
2006-03-16 22:29:00,2.02499,2.02499,2.02468,2.02471,8173106.0
2006-03-16 22:30:00,2.02463,2.02463,2.02404,2.02406,3156662.0
2006-03-16 22:31:00,2.02404,2.02432,2.02404,2.02422,3471740.0
2006-03-16 22:32:00,2.02381,2.02422,2.02381,2.02422,1649586.0
2006-03-16 22:33:00,2.0243,2.02434,2.024,2.02421,4593934.0
2006-03-16 22:34:00,2.02441,2.02454,2.02422,2.02444,3703270.0
2006-03-16 22:35:00,2.02453,2.02453,2.02437,2.02437,2983124.0
2006-03-16 22:36:00,2.02439,2.02439,2.02413,2.0243,4467912.0
2006-03-16 22:37:00,2.02431,2.02459,2.02431,2.02459,840323.0
2006-03-16 22:38:00,2.02462,2.02462,2.02442,2.02442,19973852.0
2006-03-16 22:39:00,2.02417,2.02449,2.02417,2.02449,6057971.0
2006-03-16 22:40:00,2.0246,2.02476,2.0246,2.02476,4105445.0
2006-03-16 22:42:00,2.02478,2.0252,2.02478,2.02508,3710549.0
2006-03-16 22:45:00,2.02501,2.02501,2.02465,2.02465,3608102.0
2006-03-16 22:46:00,2.0246,2.0246,2.02451,2.02453,9894567.0
2006-03-16 22:47:00,2.0244,2.02471,2.0244,2.0245,1974330.0
2006-03-16 22:50:00,2.02462,2.025,2.02462,2.025,26246.0
2006-03-16 22:51:00,2.02492,2.02525,2.02492,2.02525,12311040.0
2006-03-16 22:52:00,2.02526,2.02535,2.02512,2.02525,3556683.0
2006-03-16 22:53:00,2.02522,2.02537,2.02522,2.02537,3989210.0
2006-03-16 22:54:00,2.02544,2.02596,2.02544,2.02572,7584718.0
2006-03-16 22:55:00,2.02569,2.02569,2.02496,2.02496,2217524.0
2006-03-16 22:56:00,2.0253,2.0253,2.02467,2.02467,6333061.0
2006-03-16 22:57:00,2.02502,2.02558,2.02502,2.02558,21832284.0
2006-03-16 22:58:00,2.02552,2.0261,2.02552,2.02589,7456428.0
2006-03-16 22:59:00,2.02595,2.02595,2.02499,2.02499,7956916.0
2006-03-16 23:00:00,2.02484,2.02496,2.02467,2.02467,1669277.0
2006-03-16 23:01:00,2.0247,2.02502,2.0247,2.02502,5032580.0
2006-03-16 23:02:00,2.02513,2.02585,2.02513,2.02572,11810276.0
2006-03-16 23:03:00,2.02577,2.02577,2.02528,2.02528,18530754.0
2006-03-16 23:04:00,2.02523,2.02547,2.02523,2.02547,2312822.0
2006-03-16 23:05:00,2.0253,2.02535,2.02473,2.02473,1248343.0
2006-03-16 23:06:00,2.0248,2.02491,2.0248,2.02481,19321194.0
2006-03-16 23:07:00,2.02476,2.02476,2.02448,2.02448,1996355.0
2006-03-16 23:08:00,2.02465,2.0248,2.02465,2.02468,3107688.0
2006-03-16 23:09:00,2.02467,2.02467,2.02446,2.02467,3578958.0
2006-03-16 23:10:00,2.02465,2.02489,2.02465,2.02467,3257695.0
2006-03-16 23:11:00,2.02467,2.02467,2.02437,2.02463,2411280.0
2006-03-16 23:12:00,2.02455,2.02504,2.02455,2.02504,3520067.0
2006-03-16 23:14:00,2.02488,2.02488,2.02455,2.02455,11130492.0
2006-03-16 23:15:00,2.02445,2.02473,2.02445,2.02473,7834294.0
2006-03-16 23:16:00,2.02456,2.02473,2.02456,2.02468,6440714.0
2006-03-16 23:17:00,2.02467,2.0248,2.02467,2.02467,5292611.0
2006-03-16 23:18:00,2.02501,2.02511,2.02472,2.02472,1230742.0
2006-03-16 23:19:00,2.02482,2.02499,2.02464,2.02499,1440239.0
2006-03-16 23:20:00,2.02481,2.02519,2.02481,2.02519,15995077.0
2006-03-16 23:21:00,2.02517,2.02522,2.02501,2.02501,1406393.0
2006-03-16 23:22:00,2.02502,2.02519,2.0247,2.02519,16974036.0
2006-03-16 23:23:00,2.02521,2.02539,2.02515,2.02539,8957630.0
2006-03-16 23:24:00,2.02539,2.0258,2.02539,2.02563,6756266.0
2006-03-16 23:25:00,2.02551,2.02553,2.02539,2.02539,6482245.0
2006-03-16 23:27:00,2.02534,2.02534,2.02505,2.02505,1345411.0
2006-03-16 23:28:00,2.02519,2.02556,2.02495,2.02495,18023457.0
2006-03-16 23:29:00,2.02519,2.02529,2.02519,2.02529,402092.0
2006-03-16 23:30:00,2.02525,2.02546,2.02524,2.02524,11732328.0
2006-03-16 23:31:00,2.02545,2.02555,2.02545,2.02555,15695102.0
2006-03-16 23:32:00,2.02524,2.02538,2.02515,2.02515,3219482.0
2006-03-16 23:33:00,2.02516,2.02524,2.02516,2.02524,1658487.0
2006-03-16 23:34:00,2.02531,2.02546,2.02531,2.02546,21609984.0
2006-03-16 23:35:00,2.02518,2.02533,2.02517,2.02533,1925011.0
2006-03-16 23:36:00,2.02531,2.02531,2.02522,2.02522,904065.0
2006-03-16 23:37:00,2.0252,2.0252,2.02508,2.02508,5851395.0
2006-03-16 23:38:00,2.02509,2.02544,2.02488,2.02544,19411314.0
2006-03-16 23:39:00,2.02501,2.02512,2.02501,2.02512,598170.0
2006-03-16 23:41:00,2.0251,2.02526,2.0251,2.02526,1016420.0
2006-03-16 23:42:00,2.02526,2.02526,2.02501,2.02501,767433.0
2006-03-16 23:43:00,2.02501,2.02503,2.02501,2.02503,2915169.0
2006-03-16 23:44:00,2.02499,2.02499,2.02462,2.02499,1586879.0
2006-03-16 23:45:00,2.025,2.025,2.0247,2.0247,7225990.0
2006-03-16 23:46:00,2.02449,2.02457,2.02449,2.02457,284279.0
2006-03-16 23:47:00,2.02447,2.02461,2.02447,2.02461,3234894.0
2006-03-16 23:48:00,2.0247,2.0247,2.0245,2.02455,4521653.0
2006-03-16 23:49:00,2.0245,2.02471,2.0245,2.02471,656735.0
2006-03-16 23:50:00,2.02471,2.02491,2.02435,2.02461,4727625.0
2006-03-16 23:51:00,2.02471,2.02494,2.02466,2.02479,6561320.0
2006-03-16 23:52:00,2.02473,2.02473,2.02446,2.02461,5688477.0
2006-03-16 23:54:00,2.02446,2.02473,2.02446,2.02459,8625339.0
2006-03-16 23:55:00,2.0245,2.02465,2.02439,2.02439,4444473.0
2006-03-16 23:56:00,2.02427,2.02445,2.0242,2.02436,1745777.0
2006-03-16 23:57:00,2.0243,2.0243,2.02374,2.02374,1308940.0
2006-03-16 23:58:00,2.02382,2.02383,2.02364,2.02383,5552988.0
2006-03-17 00:26:00,2.02385,2.02396,2.02385,2.02396,59385.0
2006-03-17 00:27:00,2.02414,2.02429,2.02402,2.02402,15613847.0
2006-03-17 00:28:00,2.02399,2.02405,2.0237,2.0237,5585010.0
2006-03-17 00:29:00,2.02371,2.02393,2.02371,2.02393,12061861.0
2006-03-17 00:30:00,2.02386,2.02432,2.0238,2.02432,4425452.0
2006-03-17 00:31:00,2.02393,2.0243,2.02393,2.0243,17277703.0
2006-03-17 00:32:00,2.02417,2.02417,2.0239,2.0239,1197647.0
2006-03-17 00:33:00,2.02368,2.02375,2.02357,2.02362,5310036.0
2006-03-17 00:34:00,2.02365,2.02409,2.02365,2.02379,4376328.0
2006-03-17 00:35:00,2.02367,2.02402,2.02367,2.02368,1256459.0
2006-03-17 00:36:00,2.02388,2.0242,2.02388,2.02388,3505565.0
2006-03-17 00:37:00,2.0241,2.0241,2.02361,2.02396,11526622.0
2006-03-17 00:38:00,2.02376,2.02403,2.02375,2.02386,2498950.0
2006-03-17 00:39:00,2.02364,2.02421,2.02364,2.02396,4421049.0
2006-03-17 00:41:00,2.02398,2.02433,2.02386,2.02433,852806.0
2006-03-17 00:42:00,2.02419,2.02419,2.02408,2.02408,152496.0
2006-03-17 00:46:00,2.02413,2.02447,2.02413,2.02447,387033.0
2006-03-17 00:48:00,2.02421,2.02444,2.02421,2.02444,1184397.0
2006-03-17 00:49:00,2.02444,2.02444,2.02433,2.02433,551756.0
2006-03-17 00:50:00,2.02433,2.02462,2.02433,2.02462,348694.0
2006-03-17 00:51:00,2.02457,2.02481,2.02457,2.02481,3516602.0
2006-03-17 00:52:00,2.0246,2.02501,2.0246,2.02495,6477476.0
2006-03-17 00:53:00,2.02513,2.02513,2.02476,2.02476,251605.0
2006-03-17 00:57:00,2.02474,2.02498,2.02474,2.02498,1786321.0
2006-03-17 00:58:00,2.02479,2.02479,2.02447,2.02447,7734679.0
2006-03-17 01:01:00,2.02444,2.02464,2.02444,2.02464,769233.0
2006-03-17 01:02:00,2.02467,2.02527,2.02467,2.02527,3698667.0
2006-03-17 01:03:00,2.02521,2.02545,2.02521,2.02545,2312822.0
2006-03-17 01:04:00,2.02523,2.02523,2.02509,2.02509,8752053.0
2006-03-17 01:06:00,2.02467,2.02522,2.02467,2.02508,22867618.0
2006-03-17 01:07:00,2.02508,2.02526,2.02504,2.02526,13563256.0
2006-03-17 01:08:00,2.02521,2.02545,2.02521,2.02545,4043103.0
2006-03-17 01:09:00,2.02513,2.02526,2.02513,2.02526,5389772.0
2006-03-17 01:10:00,2.02532,2.02546,2.02523,2.02546,1986615.0
2006-03-17 01:11:00,2.02545,2.02545,2.02513,2.02516,2053345.0
2006-03-17 01:12:00,2.02495,2.02515,2.02491,2.02515,4401245.0
2006-03-17 01:13:00,2.02513,2.02513,2.02475,2.02475,11746168.0
2006-03-17 01:14:00,2.02474,2.02502,2.02474,2.0249,12705978.0
2006-03-17 01:15:00,2.02494,2.02507,2.02474,2.02507,19049814.0
2006-03-17 01:16:00,2.025,2.025,2.02483,2.02495,9870454.0
2006-03-17 01:17:00,2.02497,2.02503,2.0247,2.02503,5368941.0
2006-03-17 01:18:00,2.02505,2.02505,2.02473,2.02473,4987129.0
2006-03-17 01:19:00,2.02472,2.02472,2.02453,2.02453,5230235.0
2006-03-17 01:20:00,2.02451,2.02451,2.02443,2.02451,835979.0
2006-03-17 01:22:00,2.02455,2.02472,2.02455,2.02472,13038980.0
2006-03-17 01:23:00,2.02474,2.02484,2.02474,2.02477,5171184.0
2006-03-17 01:25:00,2.02471,2.02472,2.02445,2.02455,10021695.0
2006-03-17 01:28:00,2.02452,2.02476,2.02452,2.02476,1109042.0
2006-03-17 01:30:00,2.02473,2.02497,2.02473,2.02497,582541.0
2006-03-17 01:32:00,2.02509,2.02583,2.02501,2.02582,11709434.0
2006-03-17 01:33:00,2.02572,2.0258,2.02556,2.02556,12531290.0
2006-03-17 01:34:00,2.02537,2.02542,2.02521,2.02521,13922616.0
2006-03-17 01:35:00,2.02514,2.02514,2.02426,2.02431,7628445.0
2006-03-17 01:36:00,2.02432,2.02439,2.02422,2.02422,1887327.0
2006-03-17 01:38:00,2.02417,2.0249,2.02417,2.0249,8986361.0
2006-03-17 01:39:00,2.02486,2.02486,2.02404,2.02459,6296233.0
2006-03-17 01:43:00,2.02457,2.02477,2.02456,2.02456,4738527.0
2006-03-17 01:45:00,2.02468,2.02468,2.02457,2.02459,10534294.0
2006-03-17 01:48:00,2.02436,2.02447,2.02435,2.02435,3046603.0
2006-03-17 01:49:00,2.02433,2.02445,2.02427,2.02443,15860829.0
2006-03-17 01:50:00,2.02439,2.02458,2.02439,2.02458,3656353.0
2006-03-17 01:51:00,2.02452,2.02476,2.02452,2.02476,1786321.0
2006-03-17 01:52:00,2.02457,2.02471,2.02446,2.02471,3265132.0
2006-03-17 01:53:00,2.02463,2.02487,2.02463,2.02487,1635543.0
2006-03-17 01:55:00,2.02468,2.02495,2.02468,2.0249,1197780.0
2006-03-17 01:56:00,2.02479,2.025,2.02468,2.02468,14161644.0
2006-03-17 01:57:00,2.02456,2.02487,2.02456,2.02487,4209343.0
2006-03-17 01:58:00,2.02485,2.02533,2.02485,2.02533,2728162.0
2006-03-17 01:59:00,2.02524,2.02594,2.02524,2.02594,2583296.0
2006-03-17 02:00:00,2.02578,2.02578,2.02559,2.02565,3124596.0
2006-03-17 02:01:00,2.02557,2.02557,2.02466,2.02471,5864386.0
2006-03-17 02:02:00,2.02463,2.02478,2.0246,2.02478,1441247.0
2006-03-17 02:03:00,2.02507,2.02507,2.02456,2.0248,1703609.0
2006-03-17 02:04:00,2.02492,2.02492,2.02469,2.02469,4153891.0
2006-03-17 02:05:00,2.02437,2.02444,2.02437,2.02444,8022336.0
2006-03-17 02:06:00,2.02443,2.02451,2.02436,2.02451,6842676.0
2006-03-17 02:07:00,2.02456,2.02473,2.02443,2.02473,5307901.0
2006-03-17 02:08:00,2.02456,2.02471,2.02444,2.02471,5224405.0
2006-03-17 02:09:00,2.02473,2.02473,2.02425,2.02465,4625404.0
2006-03-17 02:10:00,2.02454,2.02454,2.02434,2.0245,649268.0
2006-03-17 02:11:00,2.02455,2.02463,2.0245,2.02453,4637593.0
2006-03-17 02:12:00,2.02444,2.02444,2.0243,2.0243,2988631.0
2006-03-17 02:13:00,2.02438,2.02491,2.02438,2.02486,22297855.0
2006-03-17 02:14:00,2.0254,2.02555,2.0254,2.02552,3541782.0
2006-03-17 02:15:00,2.02525,2.02539,2.02525,2.02539,188343.0
2006-03-17 02:16:00,2.02572,2.026,2.02572,2.026,3124596.0
2006-03-17 02:17:00,2.02582,2.02587,2.02582,2.02587,742988.0
2006-03-17 02:19:00,2.02566,2.0257,2.02562,2.02562,714073.0
2006-03-17 02:21:00,2.02555,2.02555,2.02475,2.02475,13122127.0
2006-03-17 02:22:00,2.02481,2.02486,2.02481,2.02486,5463999.0
2006-03-17 02:23:00,2.02477,2.02486,2.02477,2.02486,892198.0
2006-03-17 02:24:00,2.02488,2.02488,2.0245,2.0245,2051813.0
2006-03-17 02:25:00,2.02449,2.02469,2.02449,2.02469,22299024.0
2006-03-17 02:27:00,2.02476,2.02476,2.0245,2.0245,3416258.0
2006-03-17 02:28:00,2.02449,2.02464,2.02449,2.02464,15695102.0
2006-03-17 02:29:00,2.0245,2.02469,2.02443,2.02443,12531862.0
2006-03-17 02:30:00,2.02455,2.02457,2.02455,2.02457,373935.0
2006-03-17 02:31:00,2.02444,2.02508,2.02444,2.02508,17417335.0
2006-03-17 02:32:00,2.02471,2.02495,2.02466,2.02466,1262349.0
2006-03-17 02:33:00,2.02468,2.02468,2.02453,2.02453,6080959.0
2006-03-17 02:34:00,2.02476,2.02528,2.02476,2.02495,6291000.0
2006-03-17 02:36:00,2.02524,2.02553,2.02524,2.02553,9139504.0
2006-03-17 02:37:00,2.02556,2.02592,2.0253,2.02586,16957079.0
2006-03-17 02:38:00,2.02585,2.02619,2.02583,2.02583,1371021.0
2006-03-17 02:39:00,2.02585,2.02588,2.02523,2.02523,15735441.0
2006-03-17 02:40:00,2.02524,2.02547,2.02513,2.02513,1384179.0
2006-03-17 02:41:00,2.02503,2.02521,2.02503,2.0252,1321106.0
2006-03-17 02:42:00,2.02515,2.02552,2.02515,2.02552,216712.0
2006-03-17 02:43:00,2.02528,2.02528,2.02475,2.02475,4421892.0
2006-03-17 02:44:00,2.02486,2.02497,2.02478,2.02487,8000710.0
2006-03-17 02:45:00,2.02491,2.02507,2.02472,2.02507,11452302.0
2006-03-17 02:46:00,2.02506,2.02538,2.02506,2.02538,1581215.0
2006-03-17 02:47:00,2.02505,2.0251,2.02505,2.02509,3873314.0
2006-03-17 02:48:00,2.02517,2.02517,2.02474,2.02474,2273935.0
2006-03-17 02:49:00,2.02503,2.02503,2.02478,2.02489,3385674.0
2006-03-17 02:50:00,2.02503,2.02503,2.02474,2.02503,3564699.0
2006-03-17 02:51:00,2.02504,2.02505,2.02475,2.02475,3013535.0
2006-03-17 02:52:00,2.02478,2.02494,2.02478,2.02488,2045656.0
2006-03-17 02:53:00,2.02482,2.02498,2.02481,2.02498,18031912.0
2006-03-17 02:54:00,2.02491,2.02512,2.02491,2.02503,1220396.0
2006-03-17 02:56:00,2.02526,2.02526,2.02472,2.02508,19655020.0
2006-03-17 02:57:00,2.02467,2.0249,2.02431,2.02448,15012199.0
2006-03-17 02:58:00,2.02444,2.02453,2.02434,2.02453,4975361.0
2006-03-17 02:59:00,2.02439,2.02459,2.02415,2.02415,1727672.0
2006-03-17 03:00:00,2.0243,2.0243,2.0238,2.02428,8432510.0
2006-03-17 03:01:00,2.02415,2.0244,2.02415,2.02415,1308918.0
2006-03-17 03:02:00,2.02428,2.02479,2.02428,2.02479,8310204.0
2006-03-17 03:03:00,2.0245,2.025,2.0245,2.02485,7026585.0
2006-03-17 03:04:00,2.02478,2.02503,2.02478,2.02502,262803.0
2006-03-17 03:05:00,2.02486,2.02486,2.02469,2.02469,5404713.0
2006-03-17 03:06:00,2.02469,2.02499,2.02469,2.02489,4081035.0
2006-03-17 03:07:00,2.02451,2.02476,2.02433,2.02476,3647133.0
2006-03-17 03:08:00,2.02463,2.02487,2.02463,2.02464,12939920.0
2006-03-17 03:09:00,2.02496,2.02521,2.02496,2.02521,24315.0
2006-03-17 03:10:00,2.02488,2.02507,2.02483,2.02483,5779192.0
2006-03-17 03:11:00,2.02482,2.02494,2.02481,2.02481,12381065.0
2006-03-17 03:12:00,2.0248,2.0248,2.02463,2.02464,1888226.0
2006-03-17 03:13:00,2.02477,2.02536,2.02477,2.02536,10932015.0
2006-03-17 03:14:00,2.02541,2.02541,2.02527,2.02527,3570610.0
2006-03-17 03:15:00,2.02526,2.02526,2.02506,2.02506,8932655.0
2006-03-17 03:16:00,2.02492,2.02509,2.02492,2.02509,4429384.0
2006-03-17 03:17:00,2.02517,2.02557,2.02517,2.02557,3855859.0
2006-03-17 03:18:00,2.02499,2.02508,2.02497,2.02497,5461565.0
2006-03-17 03:19:00,2.0251,2.02524,2.0251,2.02524,4105445.0
2006-03-17 03:20:00,2.02496,2.02496,2.02464,2.02464,8858445.0
2006-03-17 03:21:00,2.02489,2.02489,2.02471,2.02474,21546767.0
2006-03-17 03:22:00,2.02471,2.02471,2.02437,2.02437,871615.0
2006-03-17 03:23:00,2.02448,2.02451,2.02424,2.02439,4434213.0
2006-03-17 03:24:00,2.02437,2.02454,2.02437,2.02442,3157412.0
2006-03-17 03:26:00,2.02439,2.02456,2.02432,2.02453,4506065.0
2006-03-17 03:27:00,2.02434,2.02434,2.02428,2.02428,1052673.0
2006-03-17 03:28:00,2.02428,2.02451,2.02416,2.02416,3159574.0
2006-03-17 03:29:00,2.0243,2.02442,2.0243,2.02442,1951019.0
2006-03-17 03:30:00,2.02428,2.02436,2.02425,2.02425,7341364.0
2006-03-17 03:31:00,2.02405,2.02421,2.02399,2.02399,5639084.0
2006-03-17 03:32:00,2.02402,2.02402,2.02332,2.02347,3298886.0
2006-03-17 03:33:00,2.02347,2.02349,2.02335,2.02335,1141169.0
2006-03-17 03:35:00,2.02326,2.02326,2.02321,2.02321,664878.0
2006-03-17 03:36:00,2.02335,2.02394,2.02335,2.02371,17684023.0
2006-03-17 03:37:00,2.02396,2.0241,2.02388,2.02397,9131598.0
2006-03-17 03:38:00,2.02364,2.02387,2.02364,2.02373,1774281.0
2006-03-17 03:39:00,2.02371,2.02371,2.02334,2.02342,5420024.0
2006-03-17 03:40:00,2.02353,2.02353,2.02333,2.02333,2994403.0
2006-03-17 03:41:00,2.02326,2.02376,2.02326,2.02376,3258520.0
2006-03-17 03:42:00,2.02382,2.02393,2.02382,2.02393,8247312.0
2006-03-17 03:43:00,2.02369,2.02369,2.02354,2.02354,3164033.0
2006-03-17 03:44:00,2.02352,2.02352,2.02331,2.02331,1973078.0
2006-03-17 03:45:00,2.02341,2.02394,2.02341,2.02394,3671483.0
2006-03-17 03:46:00,2.02387,2.0241,2.02387,2.02406,4919401.0
2006-03-17 03:47:00,2.02387,2.02432,2.02387,2.02432,1129062.0
2006-03-17 03:48:00,2.02441,2.02456,2.02438,2.02456,146046.0
2006-03-17 03:50:00,2.02509,2.02531,2.02509,2.02531,3124596.0
2006-03-17 03:51:00,2.02523,2.02523,2.02523,2.02523,1273461.0
2006-03-17 03:53:00,2.0248,2.0248,2.02461,2.02469,3299676.0
2006-03-17 03:54:00,2.02467,2.02467,2.02458,2.02458,1409809.0
2006-03-17 03:55:00,2.0246,2.0246,2.02434,2.02455,3496541.0
2006-03-17 03:56:00,2.02455,2.02455,2.02414,2.02414,2483223.0
2006-03-17 03:57:00,2.02411,2.02427,2.02404,2.02427,1984926.0
2006-03-17 03:58:00,2.02414,2.02414,2.02394,2.02394,1201125.0
2006-03-17 03:59:00,2.02389,2.02407,2.02368,2.02388,4393111.0
2006-03-17 04:00:00,2.02386,2.02386,2.0234,2.02378,5833041.0
2006-03-17 04:01:00,2.02397,2.02412,2.02397,2.02412,9721871.0
2006-03-17 04:02:00,2.02412,2.02445,2.02412,2.02445,1959798.0
2006-03-17 04:03:00,2.0246,2.02493,2.02436,2.02493,7774463.0
2006-03-17 04:04:00,2.02489,2.02552,2.02487,2.02552,10740929.0
2006-03-17 04:05:00,2.02481,2.0251,2.02481,2.02499,9354092.0
2006-03-17 04:07:00,2.02504,2.02532,2.02494,2.02532,4503942.0
2006-03-17 04:08:00,2.02527,2.0253,2.02527,2.0253,357307.0
2006-03-17 04:10:00,2.02524,2.02631,2.02524,2.02631,16777501.0
2006-03-17 04:11:00,2.02618,2.02618,2.02581,2.02581,20297652.0
2006-03-17 04:12:00,2.02569,2.02569,2.02474,2.02488,10669039.0
2006-03-17 04:13:00,2.02497,2.02497,2.02442,2.02477,10805220.0
2006-03-17 04:14:00,2.02489,2.02489,2.02472,2.02483,14254784.0
2006-03-17 04:15:00,2.02467,2.02469,2.0244,2.02455,3717853.0
2006-03-17 04:16:00,2.02447,2.02447,2.0242,2.0242,2676079.0
2006-03-17 04:17:00,2.0244,2.02446,2.02414,2.02446,5980559.0
2006-03-17 04:18:00,2.02446,2.02446,2.02403,2.02403,1095598.0
2006-03-17 04:19:00,2.02417,2.02422,2.02413,2.02413,7016649.0
2006-03-17 04:20:00,2.02412,2.02412,2.02388,2.02407,976892.0
2006-03-17 04:22:00,2.02429,2.02429,2.0241,2.0241,19919877.0
2006-03-17 04:23:00,2.02411,2.02411,2.02394,2.02394,41014.0
2006-03-17 04:24:00,2.02397,2.02397,2.02372,2.02377,9685182.0
2006-03-17 04:25:00,2.02371,2.02371,2.02352,2.02352,8932325.0
2006-03-17 04:26:00,2.02336,2.02355,2.02325,2.02325,3684387.0
2006-03-17 04:27:00,2.02316,2.02349,2.02316,2.02332,3896207.0
2006-03-17 04:29:00,2.02332,2.02337,2.0232,2.02334,20088092.0
2006-03-17 04:30:00,2.02331,2.02331,2.02275,2.02275,5550716.0
2006-03-17 04:32:00,2.02285,2.02332,2.02285,2.02332,3599034.0
2006-03-17 04:33:00,2.02258,2.0228,2.02258,2.0228,1211444.0
2006-03-17 04:34:00,2.02287,2.02327,2.02287,2.02327,6992261.0
2006-03-17 04:35:00,2.02323,2.02399,2.02323,2.02368,1124297.0
2006-03-17 04:36:00,2.02379,2.02418,2.02379,2.02418,6383285.0
2006-03-17 04:37:00,2.02447,2.0247,2.02447,2.0245,5803370.0
2006-03-17 04:38:00,2.02477,2.02477,2.02459,2.02459,12663554.0
2006-03-17 04:39:00,2.02459,2.02459,2.02445,2.02445,2146781.0
2006-03-17 04:40:00,2.02442,2.02462,2.02441,2.02459,8716511.0
2006-03-17 04:41:00,2.02463,2.02475,2.02459,2.02475,4142112.0
2006-03-17 04:42:00,2.02475,2.0248,2.02452,2.0248,3054177.0
2006-03-17 04:44:00,2.02494,2.02559,2.02494,2.02559,1675344.0
2006-03-17 04:45:00,2.02524,2.02562,2.02514,2.02514,2289326.0
2006-03-17 04:46:00,2.02518,2.02518,2.02497,2.02513,5985925.0
2006-03-17 04:48:00,2.0251,2.0251,2.0249,2.02496,9296340.0
2006-03-17 04:49:00,2.02501,2.02526,2.02495,2.02495,4605445.0
2006-03-17 04:50:00,2.0249,2.0252,2.0249,2.0252,21131550.0
2006-03-17 04:51:00,2.02512,2.02521,2.02504,2.02515,8143795.0
2006-03-17 04:52:00,2.02515,2.02515,2.02501,2.02501,6372890.0
2006-03-17 04:53:00,2.02502,2.0253,2.02502,2.0253,11664962.0
2006-03-17 04:54:00,2.0253,2.0253,2.02501,2.02501,219702.0
2006-03-17 04:55:00,2.02504,2.02539,2.02504,2.02539,10559788.0
2006-03-17 04:56:00,2.02554,2.02583,2.0255,2.0255,2503041.0
2006-03-17 04:57:00,2.02552,2.02552,2.02536,2.02536,312894.0
2006-03-17 04:58:00,2.0253,2.0253,2.02513,2.02513,10779745.0
2006-03-17 04:59:00,2.025,2.02553,2.025,2.02553,4812667.0
2006-03-17 05:00:00,2.02549,2.02559,2.02549,2.02559,198075.0
2006-03-17 05:01:00,2.02567,2.02639,2.02567,2.02635,1338055.0
2006-03-17 05:02:00,2.02627,2.02627,2.02626,2.02626,174594.0
2006-03-17 05:06:00,2.0262,2.0262,2.02563,2.02563,17824902.0
2006-03-17 05:07:00,2.02556,2.02556,2.02535,2.02535,16426382.0
2006-03-17 05:09:00,2.02529,2.02529,2.02501,2.02501,96059.0
2006-03-17 05:10:00,2.02504,2.02504,2.02465,2.02465,4673171.0
2006-03-17 05:11:00,2.02455,2.02455,2.02394,2.02394,2446095.0
2006-03-17 05:14:00,2.02399,2.02405,2.02399,2.02405,796550.0
2006-03-17 05:15:00,2.02416,2.02435,2.02416,2.02435,3213585.0
2006-03-17 05:16:00,2.02423,2.0244,2.02422,2.02422,2940443.0
2006-03-17 05:17:00,2.02397,2.02431,2.02397,2.02431,7258910.0
2006-03-17 05:18:00,2.02448,2.02459,2.02437,2.02459,3597938.0
2006-03-17 05:19:00,2.02459,2.02479,2.02459,2.02465,4401950.0
2006-03-17 05:20:00,2.02479,2.02503,2.02479,2.02503,6293904.0
2006-03-17 05:21:00,2.02506,2.02518,2.02506,2.02518,1160941.0
2006-03-17 05:22:00,2.02525,2.02553,2.02525,2.02528,1669668.0
2006-03-17 05:23:00,2.02528,2.02528,2.02519,2.02519,1440224.0
2006-03-17 05:24:00,2.02519,2.02558,2.02519,2.02558,471695.0
2006-03-17 05:25:00,2.02571,2.02588,2.02561,2.02588,4189556.0
2006-03-17 05:26:00,2.02565,2.02594,2.02565,2.02579,13868782.0
2006-03-17 05:27:00,2.02582,2.02582,2.02563,2.02571,15569905.0
2006-03-17 05:28:00,2.02568,2.02569,2.02519,2.02559,6338035.0
2006-03-17 05:29:00,2.02558,2.02559,2.02539,2.02559,2013642.0
2006-03-17 05:33:00,2.02568,2.02568,2.02554,2.02555,3235651.0
2006-03-17 05:34:00,2.0257,2.0257,2.02544,2.02553,9758343.0
2006-03-17 05:37:00,2.0255,2.02555,2.02538,2.02552,27229932.0
2006-03-17 05:38:00,2.02556,2.02571,2.02556,2.02571,6776599.0
2006-03-17 05:40:00,2.02566,2.02566,2.02532,2.02543,12739540.0
2006-03-17 05:41:00,2.02549,2.02565,2.02549,2.02549,594561.0
2006-03-17 05:42:00,2.02552,2.02552,2.02535,2.02541,18682853.0
2006-03-17 05:45:00,2.02552,2.0263,2.02552,2.0263,585182.0
2006-03-17 05:46:00,2.0262,2.0262,2.02534,2.02534,3790734.0
2006-03-17 05:47:00,2.02579,2.02627,2.02579,2.02627,6612508.0
2006-03-17 05:48:00,2.02615,2.02622,2.026,2.02605,3589652.0
2006-03-17 05:49:00,2.0261,2.02633,2.0261,2.02633,1628056.0
2006-03-17 05:50:00,2.02636,2.02636,2.02621,2.02621,589973.0
2006-03-17 05:51:00,2.02634,2.02641,2.02634,2.02641,41756.0
2006-03-17 05:52:00,2.02636,2.02643,2.02633,2.02636,809128.0
2006-03-17 05:54:00,2.02621,2.02668,2.02621,2.02668,4666528.0
2006-03-17 05:55:00,2.02669,2.0268,2.02669,2.0268,3410416.0
2006-03-17 05:56:00,2.0273,2.02749,2.0273,2.02749,1780881.0
2006-03-17 05:57:00,2.02742,2.02762,2.02741,2.02762,1702249.0
2006-03-17 05:58:00,2.02754,2.02754,2.02673,2.02682,7511300.0
2006-03-17 06:00:00,2.02688,2.02688,2.02658,2.02658,2096156.0
2006-03-17 06:01:00,2.02689,2.02751,2.02689,2.02739,1573705.0
2006-03-17 06:03:00,2.02742,2.02742,2.02669,2.02676,1534145.0
2006-03-17 06:04:00,2.02683,2.02701,2.02683,2.02694,6117050.0
2006-03-17 06:05:00,2.0269,2.02703,2.0269,2.02703,1202635.0
2006-03-17 06:09:00,2.02686,2.02712,2.02686,2.02706,2948852.0
2006-03-17 06:11:00,2.02703,2.02703,2.02688,2.02691,5919726.0
2006-03-17 06:12:00,2.0268,2.0268,2.02676,2.02676,516692.0
2006-03-17 06:13:00,2.0269,2.0269,2.02675,2.02675,6058109.0
2006-03-17 06:16:00,2.02696,2.02737,2.02696,2.02737,5956882.0
2006-03-17 06:17:00,2.02735,2.02817,2.02735,2.02796,29093734.0
2006-03-17 06:18:00,2.02797,2.02809,2.02789,2.02794,7237046.0
2006-03-17 06:21:00,2.02776,2.02784,2.02744,2.02744,8824879.0
2006-03-17 06:24:00,2.02716,2.02716,2.02645,2.02668,8609205.0
2006-03-17 06:25:00,2.02696,2.02698,2.02668,2.02684,2333962.0
2006-03-17 06:26:00,2.02686,2.02687,2.02659,2.02659,3537410.0
2006-03-17 06:27:00,2.02668,2.02689,2.0266,2.02684,3614494.0
2006-03-17 06:31:00,2.02694,2.02728,2.02694,2.02728,5389266.0
2006-03-17 06:33:00,2.02745,2.02823,2.02745,2.02823,2528396.0
2006-03-17 06:37:00,2.0281,2.0281,2.0276,2.0276,594332.0
2006-03-17 06:38:00,2.02761,2.02761,2.02715,2.02731,3934335.0
2006-03-17 06:39:00,2.02742,2.02742,2.02694,2.02701,3293476.0
2006-03-17 06:43:00,2.02674,2.02674,2.02646,2.02646,1516087.0
2006-03-17 06:44:00,2.02646,2.0265,2.02642,2.0265,6572895.0
2006-03-17 06:46:00,2.02639,2.02651,2.02639,2.02643,16625196.0
2006-03-17 06:48:00,2.02639,2.02664,2.02639,2.0265,3152543.0
2006-03-17 06:49:00,2.02627,2.02657,2.02627,2.02649,4704951.0
2006-03-17 06:50:00,2.02651,2.02685,2.02649,2.02685,4494678.0
2006-03-17 06:51:00,2.02686,2.02686,2.02645,2.02645,9802144.0
2006-03-17 06:52:00,2.02704,2.02704,2.02678,2.02678,746773.0
2006-03-17 06:53:00,2.0268,2.02715,2.0268,2.02715,1024959.0
2006-03-17 06:54:00,2.02716,2.02716,2.02704,2.02704,2045286.0
2006-03-17 06:55:00,2.02705,2.02715,2.02705,2.02715,10570640.0
2006-03-17 06:56:00,2.02718,2.02718,2.02686,2.02704,6151983.0
2006-03-17 07:00:00,2.02704,2.02704,2.0269,2.0269,869590.0
2006-03-17 07:01:00,2.02682,2.02689,2.02681,2.02681,3764569.0
2006-03-17 07:02:00,2.02675,2.0269,2.02675,2.0268,1923505.0
2006-03-17 07:03:00,2.02678,2.02713,2.02678,2.02713,3974691.0
2006-03-17 07:05:00,2.02712,2.02768,2.02712,2.02768,1453792.0
2006-03-17 07:06:00,2.02735,2.02735,2.0269,2.02709,2115863.0
2006-03-17 07:07:00,2.02696,2.02711,2.02696,2.02711,362907.0
2006-03-17 07:08:00,2.02715,2.02717,2.02715,2.02717,342824.0
2006-03-17 07:09:00,2.0272,2.0272,2.02685,2.02685,8926131.0
2006-03-17 07:10:00,2.02699,2.02723,2.02686,2.02701,5919642.0
2006-03-17 07:11:00,2.027,2.0271,2.027,2.0271,5306120.0
2006-03-17 07:12:00,2.02697,2.0273,2.02694,2.02715,5535985.0
2006-03-17 07:13:00,2.02755,2.02779,2.02755,2.02768,13801763.0
2006-03-17 07:14:00,2.02779,2.02854,2.02772,2.02847,3164014.0
2006-03-17 07:15:00,2.02845,2.02845,2.02748,2.02761,5330449.0
2006-03-17 07:16:00,2.02754,2.02765,2.02754,2.02765,4755856.0
2006-03-17 07:17:00,2.02777,2.02865,2.02775,2.02865,2585670.0
2006-03-17 07:18:00,2.0287,2.02888,2.0287,2.02883,917972.0
2006-03-17 07:19:00,2.02879,2.02879,2.02777,2.02802,12964318.0
2006-03-17 07:20:00,2.02814,2.02814,2.02764,2.02797,13606006.0
2006-03-17 07:21:00,2.02791,2.02804,2.02773,2.02773,2064779.0
2006-03-17 07:22:00,2.02768,2.02768,2.02743,2.02743,1016031.0
2006-03-17 07:23:00,2.02755,2.02755,2.02732,2.0275,1405119.0
2006-03-17 07:24:00,2.02752,2.02798,2.02731,2.02798,13158549.0
2006-03-17 07:25:00,2.02785,2.02799,2.0275,2.02786,18332234.0
2006-03-17 07:26:00,2.02786,2.02797,2.02786,2.02797,6532991.0
2006-03-17 07:27:00,2.0279,2.028,2.02785,2.02785,4708208.0
2006-03-17 07:28:00,2.02785,2.02785,2.02768,2.02771,1768468.0
2006-03-17 07:30:00,2.02773,2.02785,2.02767,2.02785,4476585.0
2006-03-17 07:31:00,2.02788,2.02788,2.02755,2.02769,5211387.0
2006-03-17 07:33:00,2.02782,2.02803,2.02782,2.02803,3694431.0
2006-03-17 07:35:00,2.02764,2.02764,2.02741,2.02744,742155.0
2006-03-17 07:36:00,2.02738,2.02746,2.02735,2.02735,7682298.0
2006-03-17 07:37:00,2.02728,2.02742,2.02728,2.02742,3054938.0
2006-03-17 07:38:00,2.02738,2.02751,2.02695,2.02712,25793496.0
2006-03-17 07:39:00,2.02706,2.0272,2.02706,2.02719,2295659.0
2006-03-17 07:41:00,2.02735,2.02735,2.02719,2.02719,5229556.0
2006-03-17 07:42:00,2.02719,2.02721,2.02701,2.02721,2059527.0
2006-03-17 07:45:00,2.02721,2.02721,2.02707,2.02719,3409633.0
2006-03-17 07:46:00,2.02729,2.02753,2.02729,2.02749,89539.0
2006-03-17 07:48:00,2.02724,2.02728,2.02703,2.02728,3730786.0
2006-03-17 07:49:00,2.0273,2.0273,2.02668,2.02668,7497314.0
2006-03-17 07:53:00,2.027,2.02715,2.02694,2.02715,6007827.0
2006-03-17 07:54:00,2.02705,2.02743,2.02705,2.02743,862116.0
2006-03-17 07:55:00,2.02748,2.02821,2.02748,2.02821,362036.0
2006-03-17 07:56:00,2.02825,2.02825,2.02797,2.02804,819223.0
2006-03-17 07:57:00,2.02787,2.02798,2.02757,2.02757,1570221.0
2006-03-17 07:58:00,2.02814,2.02814,2.02792,2.02792,409467.0
2006-03-17 07:59:00,2.02794,2.02794,2.02771,2.02773,1047786.0
2006-03-17 08:00:00,2.0276,2.0276,2.02658,2.02663,8047025.0
2006-03-17 08:01:00,2.02667,2.02711,2.02667,2.02711,1868336.0
2006-03-17 08:02:00,2.02723,2.02751,2.02723,2.02751,619704.0
2006-03-17 08:03:00,2.02754,2.02768,2.02754,2.02768,13485483.0
2006-03-17 08:05:00,2.02766,2.02768,2.02744,2.02757,954253.0
2006-03-17 08:06:00,2.02779,2.02836,2.02779,2.02835,324858.0
2006-03-17 08:07:00,2.02813,2.02813,2.02792,2.02792,21274365.0
2006-03-17 08:08:00,2.02782,2.02782,2.02726,2.02748,12564616.0
2006-03-17 08:09:00,2.02733,2.02737,2.02699,2.02699,2133487.0
2006-03-17 08:10:00,2.02713,2.02713,2.02684,2.02712,1413389.0
2006-03-17 08:11:00,2.02709,2.0272,2.02675,2.02719,15031238.0
2006-03-17 08:13:00,2.02705,2.02755,2.02705,2.02755,2414531.0
2006-03-17 08:14:00,2.02752,2.02765,2.02735,2.02735,7412954.0
2006-03-17 08:15:00,2.02723,2.02731,2.0271,2.0271,1749494.0
2006-03-17 08:16:00,2.02681,2.02731,2.02681,2.02722,8093900.0
2006-03-17 08:17:00,2.02742,2.02742,2.02734,2.02739,2448974.0
2006-03-17 08:18:00,2.02739,2.02751,2.02735,2.02745,5132191.0
2006-03-17 08:19:00,2.02771,2.02827,2.02771,2.02827,15951420.0
2006-03-17 08:20:00,2.02825,2.02842,2.02791,2.02791,2609172.0
2006-03-17 08:21:00,2.0281,2.02827,2.0281,2.02827,9228470.0
2006-03-17 08:22:00,2.02836,2.02836,2.02794,2.02809,16141138.0
2006-03-17 08:23:00,2.02784,2.02784,2.02765,2.02765,5697113.0
2006-03-17 08:24:00,2.0278,2.02802,2.0278,2.02785,6808773.0
2006-03-17 08:25:00,2.02777,2.02794,2.02777,2.02779,10328937.0
2006-03-17 08:26:00,2.02785,2.02805,2.02753,2.02753,8387854.0
2006-03-17 08:27:00,2.02767,2.02802,2.0276,2.0276,6109274.0
2006-03-17 08:28:00,2.02765,2.02776,2.02748,2.02748,3751086.0
2006-03-17 08:29:00,2.02756,2.02774,2.02756,2.0276,13773817.0
2006-03-17 08:30:00,2.02769,2.02769,2.02754,2.02754,777349.0
2006-03-17 08:31:00,2.02744,2.02797,2.02744,2.02766,19496174.0
2006-03-17 08:32:00,2.02782,2.02782,2.0276,2.02769,5815934.0
2006-03-17 08:33:00,2.02779,2.02791,2.02772,2.02791,7613111.0
2006-03-17 08:34:00,2.02791,2.0282,2.02791,2.0282,7427460.0
2006-03-17 08:35:00,2.02782,2.02848,2.02782,2.0282,3680538.0
2006-03-17 08:36:00,2.0283,2.02872,2.0283,2.02872,778722.0
2006-03-17 08:37:00,2.0289,2.02899,2.02889,2.02899,1058207.0
2006-03-17 08:38:00,2.02907,2.02911,2.02884,2.02886,4390692.0
2006-03-17 08:39:00,2.02875,2.02916,2.02875,2.02916,7101537.0
2006-03-17 08:40:00,2.02897,2.02905,2.02891,2.02905,5224315.0
2006-03-17 08:41:00,2.02907,2.02907,2.0286,2.02893,12786471.0
2006-03-17 08:42:00,2.02877,2.02877,2.02855,2.02855,3710547.0
2006-03-17 08:43:00,2.02853,2.02853,2.02838,2.02844,2555302.0
2006-03-17 08:44:00,2.02862,2.02862,2.02831,2.02831,13410870.0
2006-03-17 08:46:00,2.02838,2.02875,2.02838,2.02875,6785171.0
2006-03-17 08:47:00,2.02874,2.02903,2.02874,2.02884,8688351.0
2006-03-17 08:48:00,2.02877,2.02907,2.02877,2.02898,2184663.0
2006-03-17 08:49:00,2.0289,2.02891,2.02878,2.02878,5207554.0
2006-03-17 08:50:00,2.02878,2.02882,2.02868,2.0287,12100369.0
2006-03-17 08:51:00,2.0286,2.02869,2.02838,2.02849,15727182.0
2006-03-17 08:52:00,2.02826,2.02854,2.02826,2.02843,5286213.0
2006-03-17 08:53:00,2.02853,2.02857,2.02811,2.02811,15276801.0
2006-03-17 08:54:00,2.02836,2.02836,2.02816,2.02816,5597188.0
2006-03-17 08:56:00,2.02812,2.02814,2.02807,2.02807,9616487.0
2006-03-17 08:57:00,2.0277,2.0277,2.0274,2.0274,352601.0
2006-03-17 08:58:00,2.02745,2.02779,2.02739,2.02739,4827696.0
2006-03-17 08:59:00,2.02748,2.028,2.02748,2.028,2241921.0
2006-03-17 09:00:00,2.02813,2.02815,2.02805,2.02805,1139322.0
2006-03-17 09:01:00,2.02806,2.02806,2.02786,2.02791,3443235.0
2006-03-17 09:02:00,2.02802,2.02809,2.02779,2.02797,14357456.0
2006-03-17 09:03:00,2.0279,2.02807,2.02754,2.02807,5419302.0
2006-03-17 09:04:00,2.02802,2.02827,2.02775,2.02827,16586053.0
2006-03-17 09:06:00,2.02868,2.02871,2.02837,2.02862,5389807.0
2006-03-17 09:07:00,2.02819,2.02834,2.02815,2.02833,13661240.0
2006-03-17 09:08:00,2.02827,2.02827,2.0277,2.02772,21153989.0
2006-03-17 09:09:00,2.02777,2.02777,2.02709,2.02709,9182507.0
2006-03-17 09:10:00,2.02723,2.02733,2.02711,2.02724,1703826.0
2006-03-17 09:11:00,2.02728,2.02799,2.02728,2.02756,16601688.0
2006-03-17 09:12:00,2.02756,2.02756,2.02645,2.02645,986539.0
2006-03-17 09:13:00,2.02623,2.02623,2.02583,2.02593,3136874.0
2006-03-17 09:14:00,2.02583,2.02606,2.02583,2.02601,22255756.0
2006-03-17 09:15:00,2.02601,2.02603,2.02573,2.02573,3879855.0
2006-03-17 09:16:00,2.02563,2.02569,2.02513,2.02513,12023676.0
2006-03-17 09:17:00,2.02527,2.02555,2.025,2.02555,6887283.0
2006-03-17 09:18:00,2.02562,2.02658,2.02562,2.0265,1053929.0
2006-03-17 09:19:00,2.0264,2.0264,2.02502,2.02502,8197738.0
2006-03-17 09:20:00,2.02522,2.0257,2.02521,2.0257,1760113.0
2006-03-17 09:21:00,2.02543,2.02546,2.02524,2.02546,3107672.0
2006-03-17 09:22:00,2.02534,2.02585,2.02534,2.02573,11242449.0
2006-03-17 09:23:00,2.02589,2.02589,2.02561,2.02576,1137029.0
2006-03-17 09:24:00,2.02578,2.02596,2.02578,2.02589,7981681.0
2006-03-17 09:25:00,2.02589,2.02608,2.02589,2.02589,9591694.0
2006-03-17 09:26:00,2.02599,2.02614,2.02586,2.02594,1881857.0
2006-03-17 09:27:00,2.0259,2.02601,2.02584,2.02584,15263987.0
2006-03-17 09:28:00,2.02566,2.02566,2.02527,2.02556,2534925.0
2006-03-17 09:29:00,2.02551,2.02573,2.02543,2.02543,5653826.0
2006-03-17 09:30:00,2.0257,2.02629,2.0257,2.02629,12195295.0
2006-03-17 09:31:00,2.0264,2.02709,2.0264,2.02709,1548068.0
2006-03-17 09:32:00,2.02719,2.02752,2.02719,2.02738,8927666.0
2006-03-17 09:33:00,2.02728,2.02768,2.02728,2.02736,11061941.0
2006-03-17 09:34:00,2.02756,2.02756,2.02733,2.02751,2512356.0
2006-03-17 09:35:00,2.02771,2.02794,2.0277,2.02794,11700496.0
2006-03-17 09:36:00,2.02813,2.02832,2.02791,2.02791,26021194.0
2006-03-17 09:37:00,2.02794,2.02828,2.02794,2.02798,3859592.0
2006-03-17 09:38:00,2.02783,2.02799,2.02774,2.02791,3313902.0
2006-03-17 09:39:00,2.02775,2.02781,2.02766,2.02781,4671679.0
2006-03-17 09:40:00,2.02777,2.02786,2.02765,2.0278,3474595.0
2006-03-17 09:41:00,2.02785,2.02785,2.02724,2.02764,6947723.0
2006-03-17 09:42:00,2.02763,2.02776,2.02763,2.02768,1250756.0
2006-03-17 09:43:00,2.02777,2.028,2.02741,2.02741,6029881.0
2006-03-17 09:44:00,2.02747,2.028,2.02747,2.028,6105571.0
2006-03-17 09:45:00,2.028,2.02866,2.028,2.02817,4344172.0
2006-03-17 09:46:00,2.02827,2.02856,2.02827,2.02856,4372809.0
2006-03-17 09:47:00,2.02886,2.02886,2.02806,2.02832,14616775.0
2006-03-17 09:48:00,2.02825,2.02888,2.02825,2.02888,25007086.0
2006-03-17 09:49:00,2.02854,2.02854,2.02827,2.02841,1050261.0
2006-03-17 09:50:00,2.02819,2.02848,2.0278,2.0278,21083366.0
2006-03-17 09:51:00,2.0279,2.0279,2.02766,2.02766,5345493.0
2006-03-17 09:52:00,2.02768,2.02768,2.02742,2.02754,13512573.0
2006-03-17 09:53:00,2.02745,2.02767,2.02732,2.02767,1066072.0
2006-03-17 09:54:00,2.02745,2.02781,2.02745,2.02781,3220861.0
2006-03-17 09:55:00,2.02795,2.02795,2.02743,2.02743,21919358.0
2006-03-17 09:56:00,2.02742,2.02785,2.02742,2.02758,3519897.0
2006-03-17 09:57:00,2.02719,2.02771,2.02719,2.02731,7984205.0
2006-03-17 09:58:00,2.02762,2.02818,2.02762,2.02798,9481425.0
2006-03-17 09:59:00,2.02792,2.02814,2.02788,2.02814,2710985.0
2006-03-17 10:00:00,2.02799,2.02799,2.02773,2.02773,3479229.0
2006-03-17 10:01:00,2.02789,2.02789,2.0277,2.02785,4381584.0
2006-03-17 10:02:00,2.02766,2.02806,2.02766,2.02806,4142571.0
2006-03-17 10:03:00,2.02811,2.02811,2.02776,2.02776,9217656.0
2006-03-17 10:04:00,2.02781,2.02794,2.02777,2.02794,6026910.0
2006-03-17 10:05:00,2.02847,2.02847,2.02804,2.02804,4421873.0
2006-03-17 10:06:00,2.02811,2.02839,2.02794,2.02829,3912200.0
2006-03-17 10:07:00,2.02812,2.02858,2.0279,2.02858,15160545.0
2006-03-17 10:08:00,2.02873,2.02878,2.0285,2.02878,276436.0
2006-03-17 10:09:00,2.02876,2.02885,2.02846,2.0287,2932983.0
2006-03-17 10:10:00,2.0287,2.02889,2.02835,2.02873,16577786.0
2006-03-17 10:11:00,2.02871,2.02902,2.02845,2.02875,1102198.0
2006-03-17 10:12:00,2.02874,2.02959,2.02874,2.0291,14101466.0
2006-03-17 10:13:00,2.02859,2.02861,2.0284,2.0284,935165.0
2006-03-17 10:14:00,2.02858,2.02858,2.02814,2.02814,5364193.0
2006-03-17 10:15:00,2.02811,2.02871,2.02811,2.02871,18579145.0
2006-03-17 10:16:00,2.02841,2.02841,2.02814,2.02814,5744684.0
2006-03-17 10:17:00,2.02795,2.02795,2.02718,2.02718,6665136.0
2006-03-17 10:18:00,2.02714,2.02723,2.02678,2.02711,10633956.0
2006-03-17 10:19:00,2.02743,2.02743,2.02714,2.02714,776461.0
2006-03-17 10:20:00,2.02714,2.02731,2.02708,2.02717,26691474.0
2006-03-17 10:21:00,2.02732,2.02777,2.02732,2.02777,6718162.0
2006-03-17 10:22:00,2.02765,2.02788,2.02765,2.02785,3238489.0
2006-03-17 10:23:00,2.02805,2.02813,2.02772,2.02813,12056261.0
2006-03-17 10:24:00,2.0284,2.0284,2.02789,2.02789,1565513.0
2006-03-17 10:25:00,2.02788,2.02788,2.02736,2.02756,18717541.0
2006-03-17 10:26:00,2.02757,2.02763,2.02752,2.02753,2524560.0
2006-03-17 10:27:00,2.02765,2.02811,2.02765,2.02793,2251965.0
2006-03-17 10:28:00,2.02801,2.02875,2.02801,2.02875,12952094.0
2006-03-17 10:29:00,2.02877,2.02928,2.02877,2.02917,17345163.0
2006-03-17 10:30:00,2.02923,2.02939,2.02903,2.02921,1563217.0
2006-03-17 10:31:00,2.02887,2.02887,2.02823,2.02823,1995184.0
2006-03-17 10:32:00,2.02809,2.02809,2.02711,2.02739,3118128.0
2006-03-17 10:33:00,2.02731,2.02731,2.02683,2.02697,4035115.0
2006-03-17 10:34:00,2.02691,2.02706,2.02682,2.02688,2256355.0
2006-03-17 10:35:00,2.02715,2.02715,2.02658,2.02697,3771892.0
2006-03-17 10:36:00,2.02719,2.02762,2.02719,2.02751,4683147.0
2006-03-17 10:37:00,2.02706,2.02706,2.02681,2.02706,14259320.0
2006-03-17 10:38:00,2.02722,2.02745,2.02722,2.02729,9205252.0
2006-03-17 10:39:00,2.02768,2.02793,2.02748,2.02755,1439079.0
2006-03-17 10:40:00,2.02747,2.02747,2.02709,2.02709,1479703.0
2006-03-17 10:41:00,2.027,2.027,2.02636,2.02641,4275286.0
2006-03-17 10:42:00,2.02669,2.02701,2.02616,2.02701,10380745.0
2006-03-17 10:43:00,2.02736,2.02736,2.02689,2.02689,3024796.0
2006-03-17 10:44:00,2.02724,2.02747,2.02699,2.02747,7518439.0
2006-03-17 10:45:00,2.02734,2.02746,2.02722,2.02737,5759097.0
2006-03-17 10:46:00,2.02752,2.02752,2.02711,2.02711,7567858.0
2006-03-17 10:47:00,2.02722,2.02739,2.02722,2.02724,5806441.0
2006-03-17 10:48:00,2.02735,2.02782,2.02735,2.02782,3162524.0
2006-03-17 10:49:00,2.02814,2.02814,2.02791,2.02813,4712369.0
2006-03-17 10:50:00,2.02813,2.02849,2.02791,2.02832,31100058.0
2006-03-17 10:51:00,2.02829,2.02863,2.02829,2.02863,7765551.0
2006-03-17 10:52:00,2.02839,2.02866,2.02839,2.02866,2267341.0
2006-03-17 10:53:00,2.02868,2.02892,2.02868,2.02892,679568.0
2006-03-17 10:54:00,2.02903,2.02952,2.02903,2.02952,1362556.0
2006-03-17 10:55:00,2.02961,2.02961,2.02917,2.02917,5139599.0
2006-03-17 10:56:00,2.02904,2.02918,2.02848,2.02918,2791325.0
2006-03-17 10:57:00,2.02903,2.02913,2.02889,2.02893,7913267.0
2006-03-17 10:58:00,2.02878,2.02969,2.02878,2.02908,11083185.0
2006-03-17 10:59:00,2.02895,2.0299,2.02859,2.02975,8273515.0
2006-03-17 11:00:00,2.02953,2.03003,2.02953,2.03003,751816.0
2006-03-17 11:01:00,2.02978,2.02978,2.02933,2.02951,4404458.0
2006-03-17 11:02:00,2.02916,2.0295,2.029,2.0295,1971478.0
2006-03-17 11:03:00,2.02906,2.02944,2.02886,2.02944,19670779.0
2006-03-17 11:04:00,2.02937,2.0296,2.02937,2.02953,1489703.0
2006-03-17 11:05:00,2.02921,2.0295,2.02901,2.02915,19418847.0
2006-03-17 11:06:00,2.02904,2.02947,2.02904,2.0291,1980058.0
2006-03-17 11:07:00,2.02904,2.02904,2.02825,2.02825,3563357.0
2006-03-17 11:08:00,2.02813,2.02831,2.02792,2.02814,7177850.0
2006-03-17 11:09:00,2.02832,2.02848,2.02832,2.02838,4038659.0
2006-03-17 11:10:00,2.02844,2.02899,2.02844,2.02875,5939001.0
2006-03-17 11:11:00,2.02877,2.02898,2.02877,2.02877,3648006.0
2006-03-17 11:12:00,2.02854,2.02881,2.02823,2.02847,13235890.0
2006-03-17 11:13:00,2.02835,2.0287,2.02835,2.02857,10814178.0
2006-03-17 11:14:00,2.02847,2.02848,2.02828,2.02828,2683404.0
2006-03-17 11:15:00,2.02841,2.02852,2.0284,2.0284,11754275.0
2006-03-17 11:16:00,2.0284,2.02901,2.0284,2.02901,2548037.0
2006-03-17 11:17:00,2.02876,2.02876,2.0285,2.0285,6144250.0
2006-03-17 11:18:00,2.02854,2.02854,2.02782,2.02831,5817916.0
2006-03-17 11:19:00,2.02833,2.02881,2.02833,2.02881,2365488.0
2006-03-17 11:20:00,2.02869,2.02886,2.02869,2.02886,3349172.0
2006-03-17 11:21:00,2.02873,2.02873,2.02843,2.02843,18520729.0
2006-03-17 11:22:00,2.02838,2.02852,2.02838,2.02852,1743295.0
2006-03-17 11:23:00,2.02853,2.02879,2.02853,2.02866,1547210.0
2006-03-17 11:24:00,2.02879,2.02915,2.02879,2.02902,4065972.0
2006-03-17 11:25:00,2.02916,2.0293,2.02916,2.0293,6545652.0
2006-03-17 11:26:00,2.0292,2.0292,2.02886,2.02887,728315.0
2006-03-17 11:27:00,2.02886,2.02901,2.02881,2.02881,5361853.0
2006-03-17 11:28:00,2.02893,2.02893,2.02835,2.02835,11733221.0
2006-03-17 11:29:00,2.02858,2.02893,2.0285,2.02893,5787746.0
2006-03-17 11:30:00,2.02904,2.02939,2.02889,2.02939,1456316.0
2006-03-17 11:31:00,2.02969,2.02998,2.02961,2.02998,5633540.0
2006-03-17 11:32:00,2.03024,2.03044,2.03012,2.03026,1769907.0
2006-03-17 11:33:00,2.03058,2.03078,2.0303,2.03052,6806281.0
2006-03-17 11:34:00,2.03052,2.03052,2.03029,2.0305,6464552.0
2006-03-17 11:35:00,2.03059,2.03073,2.03051,2.03073,6663979.0
2006-03-17 11:36:00,2.03064,2.03091,2.03054,2.03062,24851973.0
2006-03-17 11:37:00,2.03047,2.03055,2.03027,2.03039,13295042.0
2006-03-17 11:38:00,2.03027,2.03055,2.02986,2.02986,5554023.0
2006-03-17 11:39:00,2.02969,2.03007,2.02944,2.03007,8344755.0
2006-03-17 11:40:00,2.02992,2.03004,2.02956,2.03004,36693265.0
2006-03-17 11:41:00,2.02991,2.03024,2.02991,2.03002,14442180.0
2006-03-17 11:42:00,2.03006,2.03033,2.03002,2.03002,2426938.0
2006-03-17 11:43:00,2.02985,2.0303,2.02983,2.03019,6829714.0
2006-03-17 11:44:00,2.03034,2.03045,2.03002,2.03002,7127744.0
2006-03-17 11:45:00,2.0304,2.03073,2.0304,2.03042,4809566.0
2006-03-17 11:46:00,2.03038,2.03062,2.03038,2.03039,6579942.0
2006-03-17 11:47:00,2.03053,2.03132,2.03053,2.03124,10083688.0
2006-03-17 11:48:00,2.03117,2.03117,2.03027,2.03027,6321413.0
2006-03-17 11:49:00,2.03067,2.03087,2.03049,2.03087,7263601.0
2006-03-17 11:50:00,2.03092,2.03107,2.03053,2.03107,14053695.0
2006-03-17 11:51:00,2.03153,2.03165,2.03135,2.0314,15074835.0
2006-03-17 11:52:00,2.03107,2.03107,2.03011,2.0305,2884183.0
2006-03-17 11:53:00,2.0306,2.03093,2.0306,2.03086,5597951.0
2006-03-17 11:54:00,2.03071,2.03198,2.03071,2.03198,13816137.0
2006-03-17 11:55:00,2.0318,2.0318,2.03159,2.03159,11201535.0
2006-03-17 11:56:00,2.03174,2.03174,2.03084,2.03085,9766987.0
2006-03-17 11:57:00,2.03079,2.03079,2.03014,2.03014,7254645.0
2006-03-17 11:58:00,2.03006,2.03095,2.03006,2.03095,886185.0
2006-03-17 11:59:00,2.03067,2.03067,2.03032,2.03032,5042256.0
2006-03-17 12:00:00,2.03027,2.03027,2.02932,2.02993,2025778.0
2006-03-17 12:01:00,2.03009,2.03019,2.02941,2.02941,10256483.0
2006-03-17 12:02:00,2.0297,2.0297,2.02934,2.02937,5246947.0
2006-03-17 12:03:00,2.02938,2.02964,2.02938,2.02964,4263931.0
2006-03-17 12:04:00,2.02963,2.03003,2.02948,2.03003,21703342.0
2006-03-17 12:05:00,2.02996,2.03004,2.02985,2.03002,13660833.0
2006-03-17 12:06:00,2.03001,2.03001,2.02936,2.02953,4936958.0
2006-03-17 12:07:00,2.02931,2.02957,2.0293,2.02948,10700480.0
2006-03-17 12:08:00,2.02947,2.02955,2.0293,2.0293,18587522.0
2006-03-17 12:09:00,2.02926,2.02957,2.02926,2.02933,9033760.0
2006-03-17 12:10:00,2.02918,2.02977,2.02914,2.02977,1906611.0
2006-03-17 12:11:00,2.02988,2.02994,2.02972,2.02985,4487330.0
2006-03-17 12:12:00,2.02986,2.03012,2.02986,2.03012,12464883.0
2006-03-17 12:13:00,2.03023,2.03121,2.03023,2.03121,13575020.0
2006-03-17 12:14:00,2.03111,2.03111,2.03028,2.03028,14911126.0
2006-03-17 12:15:00,2.03028,2.03046,2.03026,2.03028,8429054.0
2006-03-17 12:16:00,2.03034,2.03142,2.03034,2.03142,13313642.0
2006-03-17 12:17:00,2.03132,2.03132,2.03095,2.03095,1988270.0
2006-03-17 12:18:00,2.03077,2.03077,2.03055,2.03055,7557417.0
2006-03-17 12:19:00,2.03044,2.03056,2.02989,2.03008,7981173.0
2006-03-17 12:20:00,2.03057,2.03072,2.0302,2.0302,4558124.0
2006-03-17 12:21:00,2.02995,2.02995,2.0298,2.0298,17643572.0
2006-03-17 12:22:00,2.0296,2.0296,2.02945,2.02945,3673518.0
2006-03-17 12:23:00,2.02939,2.02939,2.0282,2.0282,19710163.0
2006-03-17 12:24:00,2.02821,2.02826,2.0276,2.0276,13919382.0
2006-03-17 12:25:00,2.0275,2.02758,2.02717,2.02717,8960220.0
2006-03-17 12:26:00,2.02733,2.02765,2.02733,2.02765,517951.0
2006-03-17 12:27:00,2.02747,2.02747,2.02675,2.02675,11388971.0
2006-03-17 12:28:00,2.02647,2.02712,2.02647,2.02712,4638320.0
2006-03-17 12:29:00,2.02713,2.02807,2.02713,2.02803,1719085.0
2006-03-17 12:30:00,2.02795,2.02795,2.02686,2.02705,7224439.0
2006-03-17 12:31:00,2.02688,2.02763,2.02688,2.02759,4308688.0
2006-03-17 12:32:00,2.02815,2.02841,2.02815,2.02838,18460283.0
2006-03-17 12:33:00,2.02833,2.02846,2.02833,2.02846,401636.0
2006-03-17 12:34:00,2.0285,2.0285,2.0283,2.02845,16098713.0
2006-03-17 12:35:00,2.02832,2.02832,2.02809,2.02827,12758196.0
2006-03-17 12:36:00,2.02825,2.02833,2.02809,2.02819,2064596.0
2006-03-17 12:37:00,2.02853,2.02853,2.02823,2.02839,8306559.0
2006-03-17 12:38:00,2.02862,2.02868,2.02855,2.02859,2032132.0
2006-03-17 12:39:00,2.02862,2.02937,2.02862,2.02931,8274936.0
2006-03-17 12:40:00,2.02918,2.02927,2.02846,2.02846,971471.0
2006-03-17 12:41:00,2.02846,2.02866,2.02817,2.02866,6058263.0
2006-03-17 12:42:00,2.02842,2.02901,2.02842,2.02901,10301791.0
2006-03-17 12:43:00,2.02899,2.02983,2.02899,2.02983,1385839.0
2006-03-17 12:44:00,2.02988,2.02988,2.02951,2.02951,6015224.0
2006-03-17 12:45:00,2.02903,2.02936,2.02903,2.02936,1686170.0
2006-03-17 12:46:00,2.02944,2.03029,2.02944,2.03029,9470347.0
2006-03-17 12:47:00,2.03024,2.03024,2.0297,2.02994,8629967.0
2006-03-17 12:48:00,2.02974,2.03037,2.02974,2.03037,11120975.0
2006-03-17 12:49:00,2.03021,2.03021,2.03012,2.03012,1583042.0
2006-03-17 12:50:00,2.03004,2.03025,2.03002,2.03024,3251584.0
2006-03-17 12:51:00,2.03026,2.03026,2.03011,2.03011,8624095.0
2006-03-17 12:52:00,2.0302,2.03044,2.0302,2.03036,1641376.0
2006-03-17 12:53:00,2.03051,2.03134,2.03051,2.03134,6188790.0
2006-03-17 12:54:00,2.03126,2.03126,2.03054,2.03054,4963356.0
2006-03-17 12:55:00,2.03069,2.03069,2.03046,2.03065,10485253.0
2006-03-17 12:56:00,2.0306,2.03061,2.03037,2.03037,4035864.0
2006-03-17 12:57:00,2.03036,2.03038,2.03024,2.03029,8451224.0
2006-03-17 12:58:00,2.02973,2.02973,2.02942,2.02942,386475.0
2006-03-17 12:59:00,2.0293,2.0293,2.02861,2.02883,9648242.0
2006-03-17 13:00:00,2.02857,2.0287,2.02806,2.02806,10823996.0
2006-03-17 13:01:00,2.02792,2.02792,2.02763,2.02784,6190769.0
2006-03-17 13:02:00,2.02807,2.0286,2.02792,2.0286,16295289.0
2006-03-17 13:03:00,2.02858,2.02922,2.02858,2.02922,9752079.0
2006-03-17 13:04:00,2.02912,2.03023,2.02912,2.03012,2968034.0
2006-03-17 13:05:00,2.02996,2.02996,2.02925,2.02938,3869053.0
2006-03-17 13:06:00,2.02951,2.02951,2.02927,2.02927,4668286.0
2006-03-17 13:07:00,2.02939,2.02959,2.02939,2.0294,8022426.0
2006-03-17 13:08:00,2.02928,2.02984,2.02928,2.02962,4925800.0
2006-03-17 13:09:00,2.0298,2.0298,2.02945,2.02945,7761972.0
2006-03-17 13:11:00,2.02945,2.0295,2.02925,2.02927,6479826.0
2006-03-17 13:12:00,2.02918,2.02918,2.02904,2.02904,563205.0
2006-03-17 13:13:00,2.02919,2.02927,2.02912,2.02927,13799531.0
2006-03-17 13:14:00,2.02927,2.02927,2.02904,2.02904,18271765.0
2006-03-17 13:15:00,2.02892,2.02935,2.02892,2.029,8535477.0
2006-03-17 13:16:00,2.02922,2.02938,2.02913,2.02933,4868552.0
2006-03-17 13:17:00,2.02923,2.02949,2.02923,2.02949,1649267.0
2006-03-17 13:18:00,2.02953,2.02953,2.0291,2.0291,476339.0
2006-03-17 13:19:00,2.02913,2.02954,2.02913,2.02914,10436271.0
2006-03-17 13:20:00,2.02906,2.02955,2.02906,2.02946,1493692.0
2006-03-17 13:21:00,2.02944,2.02944,2.02929,2.02929,1888891.0
2006-03-17 13:22:00,2.02935,2.02935,2.02877,2.02877,3716987.0
2006-03-17 13:23:00,2.02835,2.02887,2.02835,2.02878,16694482.0
2006-03-17 13:24:00,2.02885,2.02917,2.02885,2.02887,13063977.0
2006-03-17 13:25:00,2.02948,2.02948,2.02887,2.02887,5712849.0
2006-03-17 13:26:00,2.02878,2.02896,2.02874,2.02874,2595702.0
2006-03-17 13:27:00,2.02917,2.02917,2.02861,2.0288,7867357.0
2006-03-17 13:28:00,2.02874,2.02874,2.0284,2.0284,146659.0
2006-03-17 13:29:00,2.02827,2.02832,2.02818,2.02818,2261964.0
2006-03-17 13:30:00,2.02826,2.02831,2.02811,2.02815,2769785.0
2006-03-17 13:31:00,2.02819,2.02835,2.02812,2.02823,10266401.0
2006-03-17 13:32:00,2.0284,2.02853,2.02838,2.02853,1095988.0
2006-03-17 13:33:00,2.02853,2.02867,2.02843,2.02867,956374.0
2006-03-17 13:34:00,2.02868,2.02868,2.02803,2.02803,10345551.0
2006-03-17 13:35:00,2.02811,2.02827,2.02797,2.02813,3682214.0
2006-03-17 13:36:00,2.02838,2.02838,2.02782,2.02816,7599426.0
2006-03-17 13:37:00,2.0281,2.02828,2.02808,2.02808,928439.0
2006-03-17 13:38:00,2.02801,2.02879,2.02801,2.02879,3586830.0
2006-03-17 13:39:00,2.02912,2.02962,2.02912,2.02949,3245531.0
2006-03-17 13:40:00,2.02945,2.02945,2.029,2.029,3252305.0
2006-03-17 13:41:00,2.02908,2.02908,2.02881,2.02894,8476389.0
2006-03-17 13:42:00,2.02899,2.02949,2.02899,2.02949,2155567.0
2006-03-17 13:43:00,2.0291,2.02927,2.02895,2.02895,4847920.0
2006-03-17 13:44:00,2.02903,2.02918,2.02888,2.02888,4842008.0
2006-03-17 13:45:00,2.0288,2.0288,2.02804,2.02815,4087646.0
2006-03-17 13:46:00,2.02767,2.02803,2.02758,2.02803,2245546.0
2006-03-17 13:47:00,2.0281,2.02845,2.0281,2.02843,4506152.0
2006-03-17 13:48:00,2.02811,2.02811,2.02752,2.02752,4344800.0
2006-03-17 13:49:00,2.02787,2.02796,2.02776,2.02776,8689275.0
2006-03-17 13:50:00,2.02784,2.02827,2.02783,2.02827,5977654.0
2006-03-17 13:51:00,2.0282,2.0282,2.02787,2.02793,10202638.0
2006-03-17 13:52:00,2.02811,2.02899,2.02802,2.02851,25826699.0
2006-03-17 13:53:00,2.02847,2.02933,2.02847,2.02919,1026755.0
2006-03-17 13:54:00,2.02926,2.02926,2.02884,2.02884,9020821.0
2006-03-17 13:55:00,2.02889,2.02912,2.02883,2.02912,10397538.0
2006-03-17 13:56:00,2.02906,2.03029,2.02906,2.03029,2312027.0
2006-03-17 13:57:00,2.03024,2.03024,2.02939,2.02962,15009355.0
2006-03-17 13:58:00,2.0296,2.02972,2.02935,2.02935,16655890.0
2006-03-17 13:59:00,2.02918,2.02946,2.0291,2.0293,19650175.0
2006-03-17 14:00:00,2.02939,2.02953,2.02909,2.02909,9299747.0
2006-03-17 14:01:00,2.02904,2.02918,2.02874,2.02903,10197774.0
2006-03-17 14:02:00,2.02911,2.02926,2.02907,2.02926,9945237.0
2006-03-17 14:03:00,2.02926,2.02926,2.02915,2.02918,1310283.0
2006-03-17 14:04:00,2.02897,2.02933,2.02897,2.02933,13028879.0
2006-03-17 14:05:00,2.0295,2.0297,2.0295,2.02954,727353.0
2006-03-17 14:06:00,2.02957,2.0297,2.0294,2.02968,4526653.0
2006-03-17 14:07:00,2.02965,2.02965,2.02947,2.0295,6616974.0
2006-03-17 14:08:00,2.02956,2.02972,2.02955,2.02972,12400708.0
2006-03-17 14:09:00,2.02961,2.02978,2.02933,2.02933,5907786.0
2006-03-17 14:10:00,2.02916,2.0295,2.02916,2.0295,2559725.0
2006-03-17 14:11:00,2.02948,2.02964,2.02933,2.02964,3454916.0
2006-03-17 14:12:00,2.02965,2.02965,2.02943,2.02953,15912619.0
2006-03-17 14:13:00,2.02948,2.02966,2.02932,2.02932,17586415.0
2006-03-17 14:14:00,2.02936,2.02936,2.02863,2.02876,2581773.0
2006-03-17 14:15:00,2.0286,2.02881,2.0286,2.02881,5674687.0
2006-03-17 14:16:00,2.02866,2.02872,2.02846,2.02872,6454620.0
2006-03-17 14:17:00,2.02855,2.02871,2.0285,2.0285,4742313.0
2006-03-17 14:18:00,2.02848,2.02884,2.02848,2.02884,8753225.0
2006-03-17 14:19:00,2.0284,2.02842,2.02815,2.02815,15179947.0
2006-03-17 14:20:00,2.02817,2.02817,2.02774,2.02774,3604614.0
2006-03-17 14:21:00,2.02749,2.02751,2.02736,2.02751,11298650.0
2006-03-17 14:22:00,2.02736,2.02737,2.02718,2.02725,2606735.0
2006-03-17 14:23:00,2.0273,2.02774,2.0273,2.02765,8101505.0
2006-03-17 14:24:00,2.02759,2.02782,2.02759,2.02782,6305437.0
2006-03-17 14:25:00,2.02776,2.02808,2.02752,2.02752,5017133.0
2006-03-17 14:26:00,2.0278,2.0278,2.02765,2.02765,9897879.0
2006-03-17 14:27:00,2.02771,2.02783,2.02764,2.02783,8463236.0
2006-03-17 14:28:00,2.02793,2.02793,2.02763,2.02763,3454168.0
2006-03-17 14:29:00,2.02747,2.0277,2.02747,2.0277,15529676.0
2006-03-17 14:30:00,2.02756,2.02779,2.02741,2.02741,6054353.0
2006-03-17 14:31:00,2.02729,2.02729,2.02695,2.02695,6636166.0
2006-03-17 14:32:00,2.02678,2.0271,2.02659,2.02689,3945569.0
2006-03-17 14:33:00,2.02666,2.02678,2.02664,2.02664,2521300.0
2006-03-17 14:34:00,2.02672,2.02676,2.02655,2.02655,4081954.0
2006-03-17 14:35:00,2.02687,2.02687,2.0262,2.02642,9715620.0
2006-03-17 14:36:00,2.02642,2.02667,2.0263,2.02667,306747.0
2006-03-17 14:37:00,2.02648,2.02648,2.02578,2.02578,1155942.0
2006-03-17 14:38:00,2.02589,2.02589,2.02577,2.02586,2311293.0
2006-03-17 14:39:00,2.02606,2.02625,2.02606,2.02624,3471192.0
2006-03-17 14:40:00,2.0264,2.02684,2.0264,2.02684,18569504.0
2006-03-17 14:41:00,2.02692,2.02741,2.02692,2.0272,3265472.0
2006-03-17 14:42:00,2.02732,2.02732,2.02707,2.02707,3090718.0
2006-03-17 14:44:00,2.02719,2.02731,2.02712,2.02731,12676833.0
2006-03-17 14:45:00,2.02718,2.02743,2.02706,2.02706,13161568.0
2006-03-17 14:46:00,2.02718,2.0273,2.02695,2.02695,6381548.0
2006-03-17 14:47:00,2.02719,2.02739,2.0271,2.0271,14885799.0
2006-03-17 14:48:00,2.02707,2.02737,2.02707,2.0273,3379405.0
2006-03-17 14:49:00,2.02731,2.02731,2.02718,2.02718,14593667.0
2006-03-17 14:50:00,2.02726,2.0282,2.02726,2.0282,1361803.0
2006-03-17 14:51:00,2.02811,2.02811,2.02721,2.02742,7401379.0
2006-03-17 14:52:00,2.02744,2.02823,2.02631,2.02767,7626605.0
2006-03-17 14:53:00,2.02764,2.02764,2.02689,2.02689,4140077.0
2006-03-17 14:54:00,2.02691,2.02691,2.0264,2.02656,546375.0
2006-03-17 14:55:00,2.02628,2.0264,2.02625,2.0264,13737977.0
2006-03-17 14:56:00,2.02643,2.02643,2.02588,2.02588,3589758.0
2006-03-17 14:57:00,2.02548,2.02578,2.02517,2.02517,7331186.0
2006-03-17 14:58:00,2.02467,2.02539,2.02467,2.02523,3387302.0
2006-03-17 14:59:00,2.02579,2.0258,2.02501,2.02518,1223447.0
2006-03-17 15:00:00,2.02528,2.02533,2.025,2.02533,14572969.0
2006-03-17 15:01:00,2.02526,2.02548,2.02524,2.02524,21353530.0
2006-03-17 15:02:00,2.02529,2.0258,2.02529,2.0258,1177891.0
2006-03-17 15:03:00,2.0257,2.02616,2.0256,2.02599,1346705.0
2006-03-17 15:04:00,2.02575,2.02592,2.0257,2.0257,3080326.0
2006-03-17 15:05:00,2.02572,2.02572,2.0252,2.0252,4299824.0
2006-03-17 15:06:00,2.02542,2.02603,2.02542,2.02587,15011482.0
2006-03-17 15:07:00,2.02604,2.02619,2.02592,2.02596,1911199.0
2006-03-17 15:08:00,2.02594,2.0261,2.02583,2.02583,24868975.0
2006-03-17 15:09:00,2.02586,2.02618,2.02586,2.02618,979841.0
2006-03-17 15:10:00,2.02615,2.02641,2.02615,2.02641,6145096.0
2006-03-17 15:11:00,2.02623,2.0263,2.02609,2.0262,10501366.0
2006-03-17 15:12:00,2.02617,2.02635,2.02609,2.0261,5326663.0
2006-03-17 15:13:00,2.02641,2.02641,2.02612,2.02615,5273261.0
2006-03-17 15:14:00,2.02599,2.0264,2.02599,2.02602,913240.0
2006-03-17 15:15:00,2.02606,2.02619,2.02586,2.02616,3386611.0
2006-03-17 15:16:00,2.02591,2.02591,2.02568,2.02568,2147015.0
2006-03-17 15:17:00,2.02526,2.02595,2.02526,2.02591,2294923.0
2006-03-17 15:18:00,2.02614,2.02669,2.02614,2.02669,8906546.0
2006-03-17 15:19:00,2.02656,2.02667,2.02616,2.02667,1869891.0
2006-03-17 15:20:00,2.02673,2.02706,2.02655,2.02655,11026218.0
2006-03-17 15:21:00,2.02664,2.02664,2.02601,2.02623,1775428.0
2006-03-17 15:22:00,2.0263,2.02642,2.02601,2.02642,24360574.0
2006-03-17 15:23:00,2.02656,2.02725,2.02656,2.02715,6185027.0
2006-03-17 15:24:00,2.02706,2.02715,2.02671,2.02692,4123970.0
2006-03-17 15:25:00,2.02718,2.0274,2.0271,2.0271,3173946.0
2006-03-17 15:26:00,2.02717,2.02717,2.02677,2.02696,4694880.0
2006-03-17 15:27:00,2.02704,2.0276,2.02704,2.0276,6226158.0
2006-03-17 15:28:00,2.02773,2.0288,2.02773,2.0288,9177772.0
2006-03-17 15:29:00,2.02858,2.02884,2.02777,2.02793,13143630.0
2006-03-17 15:30:00,2.02801,2.02801,2.02693,2.02735,4270325.0
2006-03-17 15:31:00,2.02753,2.0283,2.02753,2.02808,4317401.0
2006-03-17 15:32:00,2.02816,2.02838,2.02778,2.02801,5218283.0
2006-03-17 15:33:00,2.02787,2.02801,2.0278,2.0278,11354088.0
2006-03-17 15:34:00,2.02804,2.02804,2.02783,2.02783,1658220.0
2006-03-17 15:35:00,2.02771,2.02771,2.02688,2.02688,8025947.0
2006-03-17 15:36:00,2.02665,2.0272,2.02641,2.02706,1252685.0
2006-03-17 15:37:00,2.0272,2.02721,2.02672,2.02721,8345365.0
2006-03-17 15:38:00,2.02721,2.02779,2.02721,2.02779,5423782.0
2006-03-17 15:39:00,2.02763,2.02794,2.02763,2.02787,6545189.0
2006-03-17 15:40:00,2.02776,2.02776,2.02757,2.02765,10556047.0
2006-03-17 15:41:00,2.02761,2.02761,2.02706,2.02755,5426352.0
2006-03-17 15:42:00,2.02738,2.02751,2.0271,2.0271,12765308.0
2006-03-17 15:43:00,2.02725,2.02785,2.02722,2.02767,4039869.0
2006-03-17 15:44:00,2.02767,2.02773,2.0275,2.0275,8362532.0
2006-03-17 15:45:00,2.02776,2.028,2.02755,2.02755,5034841.0
2006-03-17 15:46:00,2.02753,2.02756,2.02725,2.02756,4834912.0
2006-03-17 15:47:00,2.02783,2.02783,2.02737,2.02754,2308332.0
2006-03-17 15:48:00,2.0276,2.0276,2.02709,2.02709,6376622.0
2006-03-17 15:49:00,2.02747,2.02788,2.02742,2.02769,3882108.0
2006-03-17 15:50:00,2.0276,2.0276,2.02733,2.02736,6464079.0
2006-03-17 15:51:00,2.02758,2.02758,2.02703,2.0271,6305488.0
2006-03-17 15:52:00,2.02734,2.02821,2.02734,2.02821,6356304.0
2006-03-17 15:53:00,2.02828,2.02858,2.02813,2.02813,5612016.0
2006-03-17 15:54:00,2.02818,2.02845,2.02818,2.02845,9343058.0
2006-03-17 15:55:00,2.02828,2.02828,2.02789,2.02824,34952273.0
2006-03-17 15:56:00,2.02832,2.02832,2.02795,2.02795,5438290.0
2006-03-17 15:57:00,2.02795,2.02853,2.02795,2.02832,1774452.0
2006-03-17 15:58:00,2.02844,2.02844,2.02809,2.02809,4451311.0
2006-03-17 15:59:00,2.02812,2.02812,2.02787,2.02791,10382404.0
2006-03-17 16:00:00,2.02791,2.02791,2.02757,2.02757,2920256.0
2006-03-17 16:01:00,2.02757,2.02803,2.02737,2.02803,3447412.0
2006-03-17 16:02:00,2.02798,2.02844,2.02786,2.02844,4694630.0
2006-03-17 16:03:00,2.02832,2.02859,2.02795,2.02795,1997786.0
2006-03-17 16:04:00,2.02739,2.02764,2.02716,2.02716,2923882.0
2006-03-17 16:05:00,2.02733,2.02735,2.02663,2.02687,7370248.0
2006-03-17 16:06:00,2.02694,2.0275,2.02694,2.0275,1326501.0
2006-03-17 16:07:00,2.02755,2.02872,2.02755,2.02872,3763539.0
2006-03-17 16:08:00,2.02879,2.02924,2.02879,2.02924,6736683.0
2006-03-17 16:09:00,2.02942,2.03001,2.02942,2.03001,4774377.0
2006-03-17 16:10:00,2.03008,2.03067,2.03008,2.03063,5693246.0
2006-03-17 16:11:00,2.03061,2.03061,2.03017,2.03017,3904767.0
2006-03-17 16:12:00,2.03046,2.03057,2.03031,2.03044,3576387.0
2006-03-17 16:13:00,2.03062,2.03062,2.02968,2.02968,5460997.0
2006-03-17 16:14:00,2.02962,2.02999,2.02962,2.02977,3907109.0
2006-03-17 16:15:00,2.02994,2.03006,2.0296,2.02982,2433044.0
2006-03-17 16:16:00,2.02975,2.03085,2.02975,2.03085,9259843.0
2006-03-17 16:17:00,2.0309,2.03108,2.03056,2.03056,14442514.0
2006-03-17 16:18:00,2.03019,2.03069,2.03015,2.03051,5262824.0
2006-03-17 16:19:00,2.03053,2.03069,2.03029,2.03051,4563979.0
2006-03-17 16:20:00,2.03055,2.03104,2.03055,2.03062,2441567.0
2006-03-17 16:21:00,2.03054,2.03096,2.03054,2.0307,6144765.0
2006-03-17 16:22:00,2.03086,2.03097,2.0305,2.0308,13729476.0
2006-03-17 16:23:00,2.03091,2.03157,2.03091,2.03157,1440497.0
2006-03-17 16:24:00,2.03145,2.03176,2.03145,2.03176,24225609.0
2006-03-17 16:25:00,2.03166,2.03174,2.03112,2.03152,506926.0
2006-03-17 16:26:00,2.03134,2.03134,2.03106,2.03106,1998562.0
2006-03-17 16:27:00,2.03104,2.03104,2.03043,2.03043,5165566.0
2006-03-17 16:28:00,2.03066,2.03107,2.03066,2.03097,3119695.0
2006-03-17 16:29:00,2.03077,2.03155,2.03077,2.03103,9354886.0
2006-03-17 16:30:00,2.03136,2.0315,2.03114,2.03114,14880717.0
2006-03-17 16:31:00,2.03104,2.03113,2.03066,2.03084,4009121.0
2006-03-17 16:32:00,2.03082,2.03119,2.03082,2.03093,10634895.0
2006-03-17 16:33:00,2.03099,2.03108,2.03055,2.03055,11103691.0
2006-03-17 16:34:00,2.03064,2.03068,2.03049,2.03049,14396837.0
2006-03-17 16:35:00,2.03047,2.03063,2.03012,2.03012,15443998.0
2006-03-17 16:36:00,2.02985,2.02991,2.02962,2.02962,3539513.0
2006-03-17 16:37:00,2.02994,2.03018,2.02977,2.03011,4744907.0
2006-03-17 16:38:00,2.02965,2.03045,2.02965,2.03045,1933684.0
2006-03-17 16:39:00,2.0302,2.03112,2.0302,2.031,6548187.0
2006-03-17 16:40:00,2.03082,2.03082,2.03025,2.03066,26503995.0
2006-03-17 16:41:00,2.03104,2.03176,2.03104,2.03176,4692295.0
2006-03-17 16:42:00,2.03184,2.03269,2.03184,2.03269,20631099.0
2006-03-17 16:43:00,2.03286,2.0332,2.03278,2.03318,3719853.0
2006-03-17 16:44:00,2.03338,2.03377,2.03338,2.03377,6870542.0
2006-03-17 16:45:00,2.03398,2.03458,2.03382,2.03458,1048442.0
2006-03-17 16:46:00,2.03473,2.03515,2.03473,2.03515,7237940.0
2006-03-17 16:47:00,2.03513,2.03565,2.03513,2.03565,1792590.0
2006-03-17 16:48:00,2.036,2.0371,2.036,2.03664,2666782.0
2006-03-17 16:49:00,2.03702,2.03732,2.03691,2.03691,4994545.0
2006-03-17 16:50:00,2.03677,2.03677,2.03577,2.03577,5234611.0
2006-03-17 16:51:00,2.03571,2.03571,2.03484,2.03495,16494077.0
2006-03-17 16:52:00,2.03475,2.03475,2.03424,2.03446,9875384.0
2006-03-17 16:53:00,2.03454,2.03456,2.0341,2.0341,14668624.0
2006-03-17 16:54:00,2.0338,2.03436,2.0338,2.03416,2576804.0
2006-03-17 16:55:00,2.03394,2.03394,2.03345,2.03349,5546604.0
2006-03-17 16:56:00,2.03365,2.03402,2.0335,2.0335,4916026.0
2006-03-17 16:57:00,2.03355,2.03453,2.03355,2.03431,14198112.0
2006-03-17 16:58:00,2.0343,2.0343,2.03392,2.03423,10305624.0
2006-03-17 16:59:00,2.03425,2.03432,2.03382,2.03384,20669968.0
2006-03-17 17:00:00,2.03391,2.03469,2.03391,2.03469,494279.0
2006-03-17 17:01:00,2.03437,2.03437,2.03335,2.03335,1913559.0
2006-03-17 17:02:00,2.0333,2.0338,2.03308,2.03372,6374745.0
2006-03-17 17:03:00,2.03368,2.03368,2.03252,2.03252,16007328.0
2006-03-17 17:04:00,2.03292,2.03292,2.03225,2.03225,3357486.0
2006-03-17 17:05:00,2.03221,2.03221,2.03135,2.03135,16059409.0
2006-03-17 17:06:00,2.03132,2.03132,2.03105,2.03123,9858135.0
2006-03-17 17:07:00,2.03129,2.03129,2.0311,2.03116,7758518.0
2006-03-17 17:08:00,2.03153,2.03188,2.03153,2.03187,3617346.0
2006-03-17 17:09:00,2.03189,2.03205,2.03153,2.03193,602486.0
2006-03-17 17:10:00,2.03207,2.03207,2.03126,2.03146,1918597.0
2006-03-17 17:11:00,2.0313,2.03155,2.03102,2.03121,14639391.0
2006-03-17 17:12:00,2.03115,2.03115,2.03035,2.03044,5395807.0
2006-03-17 17:13:00,2.03095,2.03095,2.03032,2.03032,1414949.0
2006-03-17 17:14:00,2.03016,2.03029,2.02933,2.03029,3245219.0
2006-03-17 17:15:00,2.03029,2.03116,2.03029,2.03087,5820213.0
2006-03-17 17:16:00,2.03046,2.03046,2.02976,2.02976,3214061.0
2006-03-17 17:17:00,2.02984,2.02984,2.029,2.0292,6055978.0
2006-03-17 17:18:00,2.02893,2.02994,2.02891,2.02994,3432531.0
2006-03-17 17:19:00,2.03002,2.03023,2.02999,2.03006,4862932.0
2006-03-17 17:20:00,2.03004,2.03015,2.02971,2.02971,15470962.0
2006-03-17 17:21:00,2.0301,2.0301,2.0299,2.02999,6217398.0
2006-03-17 17:22:00,2.03001,2.03082,2.03001,2.03082,6119244.0
2006-03-17 17:23:00,2.03029,2.03056,2.03026,2.03026,5564561.0
2006-03-17 17:24:00,2.03018,2.03029,2.03002,2.03029,9449077.0
2006-03-17 17:25:00,2.03039,2.03096,2.03039,2.03096,7040860.0
2006-03-17 17:26:00,2.03103,2.0318,2.03098,2.03167,1398961.0
2006-03-17 17:27:00,2.0315,2.03194,2.0315,2.03152,3123995.0
2006-03-17 17:28:00,2.03117,2.03164,2.03113,2.03162,11157677.0
2006-03-17 17:29:00,2.0316,2.03198,2.03156,2.03198,12256775.0
2006-03-17 17:30:00,2.03195,2.03209,2.03189,2.03209,2601370.0
2006-03-17 17:31:00,2.03194,2.03194,2.03166,2.03166,8007912.0
2006-03-17 17:32:00,2.03167,2.03167,2.03104,2.03104,8385178.0
2006-03-17 17:33:00,2.03091,2.03111,2.03062,2.03083,6661884.0
2006-03-17 17:34:00,2.03091,2.03101,2.03074,2.03074,7272918.0
2006-03-17 17:35:00,2.03029,2.03029,2.02981,2.03005,7920854.0
2006-03-17 17:36:00,2.02964,2.03015,2.02958,2.03015,16608257.0
2006-03-17 17:37:00,2.03032,2.03146,2.03032,2.03146,3997426.0
2006-03-17 17:38:00,2.03169,2.03169,2.03112,2.03154,2932257.0
2006-03-17 17:39:00,2.03107,2.03142,2.03071,2.03071,9981471.0
2006-03-17 17:40:00,2.03079,2.03101,2.03068,2.0308,5003639.0
2006-03-17 17:41:00,2.03075,2.03107,2.03075,2.0309,6373492.0
2006-03-17 17:42:00,2.03112,2.03127,2.03101,2.03101,6169508.0
2006-03-17 17:43:00,2.03077,2.03103,2.03072,2.03103,2278528.0
2006-03-17 17:44:00,2.03116,2.03128,2.03096,2.03111,4697406.0
2006-03-17 17:45:00,2.03122,2.03151,2.03121,2.03126,1801144.0
2006-03-17 17:46:00,2.03136,2.03136,2.03106,2.03106,1103525.0
2006-03-17 17:47:00,2.03116,2.03116,2.03061,2.03061,5159029.0
2006-03-17 17:48:00,2.03061,2.03133,2.03061,2.03133,2401263.0
2006-03-17 17:49:00,2.0312,2.03175,2.03113,2.03175,2019037.0
2006-03-17 17:50:00,2.03181,2.03181,2.03117,2.03152,4614445.0
2006-03-17 17:51:00,2.03154,2.03154,2.03066,2.03117,12229405.0
2006-03-17 17:52:00,2.0313,2.03185,2.03122,2.03185,2065781.0
2006-03-17 17:53:00,2.03198,2.03232,2.03197,2.03232,8266666.0
2006-03-17 17:54:00,2.03213,2.03228,2.03197,2.03214,2253340.0
2006-03-17 17:55:00,2.03179,2.0318,2.03139,2.03155,2628816.0
2006-03-17 17:56:00,2.03169,2.03185,2.03163,2.03163,4770592.0
2006-03-17 17:57:00,2.03162,2.03162,2.03125,2.03125,1888714.0
2006-03-17 17:58:00,2.0311,2.03151,2.03085,2.03085,11717032.0
2006-03-17 17:59:00,2.03051,2.03126,2.03051,2.03126,9270552.0
2006-03-17 18:00:00,2.03154,2.03162,2.03106,2.03107,15013325.0
2006-03-17 18:01:00,2.03099,2.03123,2.03074,2.03074,4095557.0
2006-03-17 18:02:00,2.03076,2.03112,2.02963,2.02963,30543557.0
2006-03-17 18:03:00,2.02971,2.02971,2.02865,2.02865,6720660.0
2006-03-17 18:04:00,2.02882,2.02882,2.02858,2.02878,3525666.0
2006-03-17 18:05:00,2.02867,2.02947,2.02858,2.02938,3186984.0
2006-03-17 18:06:00,2.02922,2.02928,2.02907,2.02928,895421.0
2006-03-17 18:07:00,2.02942,2.02952,2.02925,2.02939,4686838.0
2006-03-17 18:08:00,2.02942,2.02984,2.02942,2.02984,4209598.0
2006-03-17 18:09:00,2.03032,2.03053,2.03,2.03,3481342.0
2006-03-17 18:10:00,2.02998,2.03047,2.02998,2.03038,9346337.0
2006-03-17 18:11:00,2.03029,2.03099,2.03029,2.03088,2917156.0
2006-03-17 18:12:00,2.03061,2.03121,2.03061,2.03121,1563185.0
2006-03-17 18:13:00,2.03094,2.03118,2.03068,2.03118,3860329.0
2006-03-17 18:14:00,2.03129,2.03214,2.03129,2.03202,10837624.0
2006-03-17 18:15:00,2.0319,2.03211,2.03151,2.03151,5644117.0
2006-03-17 18:16:00,2.03139,2.03145,2.03122,2.03145,5238864.0
2006-03-17 18:17:00,2.03147,2.03162,2.03136,2.03136,6550910.0
2006-03-17 18:18:00,2.03138,2.03138,2.03072,2.03097,7828748.0
2006-03-17 18:19:00,2.03084,2.03084,2.03039,2.0306,1104061.0
2006-03-17 18:20:00,2.03048,2.03059,2.03032,2.0305,3814442.0
2006-03-17 18:21:00,2.03044,2.03046,2.03027,2.03027,8476078.0
2006-03-17 18:22:00,2.03026,2.03053,2.03024,2.03041,13352387.0
2006-03-17 18:23:00,2.0305,2.03081,2.0305,2.03081,5587951.0
2006-03-17 18:24:00,2.03057,2.03057,2.03015,2.03015,8406699.0
2006-03-17 18:25:00,2.03032,2.03084,2.03032,2.03084,9063597.0
2006-03-17 18:26:00,2.03084,2.03084,2.03063,2.03079,1461335.0
2006-03-17 18:27:00,2.03079,2.0308,2.03055,2.03055,11367704.0
2006-03-17 18:28:00,2.03049,2.03091,2.03049,2.03084,21394679.0
2006-03-17 18:29:00,2.03084,2.03093,2.03079,2.03093,8980559.0
2006-03-17 18:45:00,2.03094,2.03128,2.03094,2.0311,9429710.0
2006-03-17 18:46:00,2.03085,2.03125,2.03055,2.03125,3693831.0
2006-03-17 18:47:00,2.03126,2.03198,2.03126,2.03194,13615498.0
2006-03-17 18:48:00,2.03163,2.03177,2.03119,2.03149,6482266.0
2006-03-17 18:49:00,2.03149,2.0316,2.03144,2.0316,5808617.0
2006-03-17 18:50:00,2.03194,2.03222,2.03194,2.03201,8759010.0
2006-03-17 18:51:00,2.03202,2.03215,2.03174,2.03192,1942818.0
2006-03-17 18:52:00,2.03162,2.03228,2.03162,2.03228,3527644.0
2006-03-17 18:53:00,2.03209,2.03268,2.03207,2.03228,7648220.0
2006-03-17 18:54:00,2.03246,2.03306,2.03246,2.03306,2163457.0
2006-03-17 18:55:00,2.03311,2.0334,2.03311,2.0334,9585245.0
2006-03-17 18:56:00,2.03311,2.03311,2.03239,2.03282,582592.0
2006-03-17 18:57:00,2.03281,2.03339,2.03281,2.03339,5070739.0
2006-03-17 18:58:00,2.03352,2.03433,2.03352,2.0342,2110405.0
2006-03-17 18:59:00,2.0345,2.03486,2.0345,2.03486,2212718.0
2006-03-17 19:00:00,2.03478,2.03489,2.03447,2.03447,1196831.0
2006-03-17 19:01:00,2.03405,2.03462,2.03405,2.0344,18038035.0
2006-03-17 19:02:00,2.03421,2.03429,2.03388,2.03388,1446129.0
2006-03-17 19:03:00,2.0337,2.03397,2.0336,2.03397,14849860.0
2006-03-17 19:04:00,2.034,2.03435,2.034,2.03435,8862639.0
2006-03-17 19:05:00,2.03425,2.03432,2.034,2.034,7403004.0
2006-03-17 19:06:00,2.03402,2.03402,2.03347,2.03347,242757.0
2006-03-17 19:07:00,2.03348,2.03382,2.03348,2.03372,2684933.0
2006-03-17 19:08:00,2.03382,2.03408,2.03376,2.03381,8778287.0
2006-03-17 19:09:00,2.03422,2.03468,2.03422,2.03438,6928528.0
2006-03-17 19:10:00,2.0343,2.0343,2.03364,2.03404,6835997.0
2006-03-17 19:11:00,2.03392,2.03392,2.03275,2.0332,2950042.0
2006-03-17 19:12:00,2.03326,2.03326,2.03254,2.03254,7081655.0
2006-03-17 19:13:00,2.03235,2.03254,2.03188,2.03254,5928872.0
2006-03-17 19:14:00,2.03236,2.03272,2.03225,2.03272,5060041.0
2006-03-17 19:15:00,2.0326,2.03281,2.03237,2.0328,2051261.0
2006-03-17 19:16:00,2.03295,2.03296,2.03242,2.03242,8560313.0
2006-03-17 19:17:00,2.03289,2.03289,2.03266,2.03266,577907.0
2006-03-17 19:18:00,2.03224,2.03283,2.03224,2.03233,7651713.0
2006-03-17 19:19:00,2.03248,2.03248,2.03224,2.03245,6307202.0
2006-03-17 19:20:00,2.03254,2.03263,2.03222,2.03263,7874714.0
2006-03-17 19:21:00,2.0331,2.03342,2.03306,2.03306,1627912.0
2006-03-17 19:22:00,2.03312,2.03312,2.03307,2.03307,10931497.0
2006-03-17 19:23:00,2.03302,2.03302,2.0325,2.03283,11573721.0
2006-03-17 19:24:00,2.03284,2.03318,2.03277,2.03277,749024.0
2006-03-17 19:25:00,2.03277,2.03277,2.0323,2.03236,4323130.0
2006-03-17 19:26:00,2.03281,2.03317,2.03273,2.03317,9016592.0
2006-03-17 19:27:00,2.03349,2.03369,2.03326,2.03326,8626259.0
2006-03-17 19:28:00,2.03324,2.03324,2.03303,2.03303,910734.0
2006-03-17 19:29:00,2.03301,2.03305,2.03293,2.03299,8563526.0
2006-03-17 19:30:00,2.03275,2.03313,2.03253,2.03313,9891210.0
2006-03-17 19:31:00,2.03313,2.03313,2.03269,2.03269,19309435.0
2006-03-17 19:32:00,2.03274,2.03274,2.03226,2.03247,15717189.0
2006-03-17 19:33:00,2.03251,2.03266,2.03247,2.03258,2206849.0
2006-03-17 19:34:00,2.0326,2.03269,2.0326,2.03269,4765801.0
2006-03-17 19:35:00,2.03271,2.03271,2.03271,2.03271,2067978.0
2006-03-17 19:36:00,2.03289,2.03292,2.03247,2.03247,5727382.0
2006-03-17 19:37:00,2.03235,2.0326,2.03235,2.03259,821004.0
2006-03-17 19:38:00,2.03262,2.03282,2.03262,2.03282,2444922.0
2006-03-17 19:39:00,2.03287,2.03314,2.03262,2.03314,8599661.0
2006-03-17 19:40:00,2.03288,2.03317,2.03288,2.03307,16816037.0
2006-03-17 19:41:00,2.03319,2.03362,2.03319,2.03362,13704841.0
2006-03-17 19:42:00,2.03372,2.03372,2.03322,2.03322,11048961.0
2006-03-17 19:43:00,2.03307,2.03365,2.03307,2.03365,1856399.0
2006-03-17 19:44:00,2.03356,2.03409,2.03356,2.03409,18205856.0
2006-03-17 19:45:00,2.03392,2.03406,2.0337,2.03406,3838595.0
2006-03-17 19:46:00,2.03432,2.03432,2.0342,2.0342,5074212.0
2006-03-17 19:47:00,2.03417,2.03465,2.03417,2.03464,17443220.0
2006-03-17 19:48:00,2.0344,2.03475,2.0344,2.03462,2987431.0
2006-03-17 19:49:00,2.0343,2.03461,2.0343,2.03438,2245244.0
2006-03-17 19:50:00,2.03449,2.03472,2.03426,2.03466,4293783.0
2006-03-17 19:51:00,2.03411,2.03444,2.03411,2.03417,906388.0
2006-03-17 19:52:00,2.03423,2.0344,2.03411,2.03418,5819725.0
2006-03-17 19:53:00,2.03411,2.0344,2.03411,2.0342,3442488.0
2006-03-17 19:54:00,2.03419,2.03552,2.03419,2.03552,1884681.0
2006-03-17 19:55:00,2.0354,2.03565,2.03522,2.03526,8610563.0
2006-03-17 19:56:00,2.03528,2.03567,2.03528,2.03567,8520598.0
2006-03-17 19:57:00,2.03569,2.03629,2.03569,2.03629,1904780.0
2006-03-17 19:58:00,2.0362,2.0362,2.03588,2.03588,1133065.0
2006-03-17 19:59:00,2.03595,2.03595,2.03537,2.03537,4538917.0
2006-03-17 20:00:00,2.03524,2.03524,2.03453,2.03484,3959264.0
2006-03-17 20:01:00,2.03477,2.03477,2.03403,2.03421,845586.0
2006-03-17 20:02:00,2.03404,2.03404,2.03364,2.03364,2700533.0
2006-03-17 20:03:00,2.03331,2.03331,2.03315,2.03326,1405787.0
2006-03-17 20:04:00,2.03272,2.03362,2.03272,2.03362,12023629.0
2006-03-17 20:05:00,2.03357,2.03389,2.03357,2.03383,4047085.0
2006-03-17 20:06:00,2.03391,2.03422,2.03391,2.03422,2198376.0
2006-03-17 20:07:00,2.03425,2.0347,2.03425,2.0347,5145594.0
2006-03-17 20:08:00,2.03463,2.03463,2.03436,2.03436,1677494.0
2006-03-17 20:09:00,2.03466,2.03466,2.03427,2.0345,1590441.0
2006-03-17 20:10:00,2.03456,2.03462,2.03443,2.03443,4618358.0
2006-03-17 20:11:00,2.03436,2.03447,2.03435,2.03447,2957142.0
2006-03-17 20:12:00,2.03449,2.03459,2.03412,2.03452,8260805.0
2006-03-17 20:13:00,2.0345,2.03453,2.03438,2.03438,3051527.0
2006-03-17 20:14:00,2.03429,2.03464,2.03429,2.03453,3097676.0
2006-03-17 20:15:00,2.03459,2.03475,2.03444,2.03475,5568555.0
2006-03-17 20:16:00,2.03465,2.035,2.03461,2.035,20736886.0
2006-03-17 20:17:00,2.03499,2.03499,2.03479,2.03497,3862767.0
2006-03-17 20:18:00,2.03472,2.03488,2.03446,2.03457,4308803.0
2006-03-17 20:19:00,2.03459,2.03492,2.03459,2.03479,6505838.0
2006-03-17 20:20:00,2.03459,2.03476,2.03459,2.03475,663623.0
2006-03-17 20:21:00,2.03475,2.03477,2.03464,2.03465,12981774.0
2006-03-17 20:22:00,2.03461,2.03461,2.03431,2.03443,8094723.0
2006-03-17 20:23:00,2.03438,2.03438,2.0338,2.03409,582820.0
2006-03-17 20:24:00,2.03424,2.03424,2.03414,2.03423,9022214.0
2006-03-17 20:25:00,2.03421,2.03424,2.03399,2.03417,5794216.0
2006-03-17 20:26:00,2.03411,2.03411,2.03397,2.03397,2396091.0
2006-03-17 20:27:00,2.03383,2.03418,2.03383,2.03399,2284466.0
2006-03-17 20:28:00,2.03415,2.03462,2.03415,2.03432,7429633.0
2006-03-17 20:29:00,2.03421,2.03421,2.03388,2.03411,8698742.0
2006-03-17 20:30:00,2.03417,2.03489,2.03417,2.03482,4859845.0
2006-03-17 20:31:00,2.03473,2.03473,2.03398,2.03424,19954460.0
2006-03-17 20:32:00,2.03421,2.03421,2.03389,2.03389,9841007.0
2006-03-17 20:33:00,2.03383,2.03394,2.03352,2.03377,6996891.0
2006-03-17 20:34:00,2.03391,2.03418,2.03391,2.03418,11826934.0
2006-03-17 20:37:00,2.03411,2.03422,2.03409,2.03414,9559278.0
2006-03-17 20:38:00,2.03406,2.03442,2.03406,2.03423,11951823.0
2006-03-17 20:39:00,2.03422,2.03422,2.03388,2.03399,628616.0
2006-03-17 20:40:00,2.03406,2.03496,2.03406,2.03496,740314.0
2006-03-17 20:41:00,2.03491,2.03491,2.03417,2.03417,12473197.0
2006-03-17 20:42:00,2.03402,2.03402,2.03365,2.03365,230609.0
2006-03-17 20:43:00,2.03364,2.03366,2.03341,2.03347,788458.0
2006-03-17 20:44:00,2.03352,2.0338,2.03352,2.0338,1564738.0
2006-03-17 20:45:00,2.0338,2.0338,2.03367,2.03379,6451000.0
2006-03-17 20:46:00,2.03377,2.03377,2.03345,2.03345,2183879.0
2006-03-17 20:47:00,2.03352,2.03368,2.03352,2.03352,1725186.0
2006-03-17 20:48:00,2.03343,2.03365,2.03306,2.03306,3788053.0
2006-03-17 20:49:00,2.03332,2.03332,2.03301,2.03318,2290931.0
2006-03-17 20:50:00,2.03317,2.03335,2.03306,2.03335,1867455.0
2006-03-17 20:51:00,2.03326,2.03367,2.03326,2.03357,966532.0
2006-03-17 20:52:00,2.03359,2.03364,2.03339,2.03364,4084756.0
2006-03-17 20:53:00,2.0336,2.03362,2.0334,2.0334,5428166.0
2006-03-17 20:54:00,2.03342,2.03342,2.03313,2.03315,5829773.0
2006-03-17 20:55:00,2.03306,2.03326,2.03306,2.03326,2393459.0
2006-03-17 20:56:00,2.03341,2.03342,2.03341,2.03342,695732.0
2006-03-17 20:57:00,2.0336,2.0338,2.03353,2.0338,2966639.0
2006-03-17 20:58:00,2.03373,2.03396,2.03351,2.03372,5809273.0
2006-03-17 20:59:00,2.0338,2.03396,2.03377,2.03396,8741073.0
2006-03-17 21:01:00,2.0341,2.03414,2.03394,2.03408,5546975.0
2006-03-17 21:02:00,2.03407,2.03432,2.03406,2.03432,4867221.0
2006-03-17 21:03:00,2.03436,2.0345,2.03433,2.03433,2831983.0
2006-03-17 21:04:00,2.03448,2.03475,2.03448,2.03449,5645097.0
2006-03-17 21:05:00,2.03447,2.03487,2.03447,2.03487,1049625.0
2006-03-17 21:06:00,2.03478,2.03478,2.0343,2.0343,732613.0
2006-03-17 21:07:00,2.03442,2.03443,2.03434,2.03434,6757763.0
2006-03-17 21:08:00,2.03413,2.03446,2.03413,2.03426,1908139.0
2006-03-17 21:09:00,2.03441,2.03506,2.03441,2.03503,4608771.0
2006-03-17 21:10:00,2.03494,2.03494,2.03423,2.03423,993769.0
2006-03-17 21:11:00,2.03412,2.03425,2.03412,2.03413,1540182.0
2006-03-17 21:12:00,2.03398,2.03428,2.03396,2.03415,3203213.0
2006-03-17 21:13:00,2.03429,2.03429,2.03404,2.03405,13927490.0
2006-03-17 21:14:00,2.034,2.034,2.03379,2.03379,1784082.0
2006-03-17 21:15:00,2.0338,2.03406,2.0338,2.03406,4586408.0
2006-03-17 21:17:00,2.03372,2.03456,2.03372,2.03456,3685886.0
2006-03-17 21:18:00,2.03463,2.03475,2.03434,2.03434,9943369.0
2006-03-17 21:19:00,2.03424,2.03424,2.03388,2.03388,6712435.0
2006-03-17 21:20:00,2.03379,2.03393,2.03368,2.03368,5808149.0
2006-03-17 21:21:00,2.0337,2.03371,2.03345,2.03345,6254279.0
2006-03-17 21:22:00,2.03347,2.03359,2.03327,2.03332,3586390.0
2006-03-17 21:23:00,2.0334,2.0334,2.0332,2.0332,1980954.0
2006-03-17 21:24:00,2.03321,2.03415,2.03321,2.03415,2928648.0
2006-03-17 21:25:00,2.03397,2.034,2.03341,2.03341,14375899.0
2006-03-17 21:26:00,2.03355,2.03371,2.03324,2.03324,14281839.0
2006-03-17 21:27:00,2.03357,2.03365,2.03335,2.03335,13615037.0
2006-03-17 21:28:00,2.03337,2.03405,2.03337,2.03405,2837286.0
2006-03-17 21:29:00,2.03416,2.03427,2.03409,2.0341,550744.0
2006-03-17 21:30:00,2.03415,2.03415,2.03358,2.03369,2631874.0
2006-03-17 21:31:00,2.03335,2.03376,2.03335,2.03376,2668426.0
2006-03-17 21:32:00,2.03399,2.03409,2.03393,2.03393,12365257.0
2006-03-17 21:33:00,2.03396,2.03396,2.03378,2.03378,2380013.0
2006-03-17 21:34:00,2.03393,2.03393,2.03373,2.03391,4109777.0
2006-03-17 21:35:00,2.03401,2.03466,2.03401,2.0344,3559527.0
2006-03-17 21:36:00,2.03463,2.03463,2.03421,2.03421,775974.0
2006-03-17 21:40:00,2.03425,2.03425,2.03384,2.03384,3594525.0
2006-03-17 21:41:00,2.03385,2.03385,2.03329,2.03343,3993654.0
2006-03-17 21:42:00,2.03349,2.03393,2.03348,2.03393,3540931.0
2006-03-17 21:43:00,2.03353,2.03407,2.03353,2.03407,608802.0
2006-03-17 21:44:00,2.03409,2.03426,2.03409,2.0341,13593437.0
2006-03-17 21:45:00,2.034,2.03422,2.03379,2.03379,7610145.0
2006-03-17 21:46:00,2.03383,2.03383,2.0336,2.0336,4839382.0
2006-03-17 21:47:00,2.03378,2.0349,2.03378,2.03472,3267883.0
2006-03-17 21:48:00,2.03459,2.03459,2.03452,2.03452,309499.0
2006-03-17 21:49:00,2.03435,2.03435,2.03373,2.03396,1715012.0
2006-03-17 21:50:00,2.03391,2.03479,2.03391,2.03458,16613485.0
2006-03-17 21:51:00,2.0345,2.0345,2.03373,2.03391,8759276.0
2006-03-17 21:52:00,2.0339,2.03466,2.0339,2.03466,3996203.0
2006-03-17 21:53:00,2.03459,2.03459,2.03364,2.03364,7981231.0
2006-03-17 21:54:00,2.03399,2.03408,2.0338,2.03407,1900129.0
2006-03-17 21:55:00,2.03402,2.03411,2.03377,2.03411,5053324.0
2006-03-17 21:56:00,2.03402,2.03449,2.03387,2.03387,597756.0
2006-03-17 21:57:00,2.03449,2.03515,2.03449,2.03515,1419073.0
2006-03-17 21:58:00,2.03506,2.03506,2.03482,2.03482,2026329.0
2006-03-17 21:59:00,2.0349,2.03541,2.0349,2.03541,5949572.0
2006-03-17 22:00:00,2.03545,2.03545,2.03518,2.03518,3382747.0
2006-03-17 22:01:00,2.03513,2.03539,2.03513,2.03525,2411169.0
2006-03-17 22:02:00,2.03546,2.0358,2.03546,2.0358,4430421.0
2006-03-17 22:03:00,2.03592,2.036,2.03583,2.03586,13540154.0
2006-03-17 22:04:00,2.03596,2.03596,2.03563,2.03563,73665.0
2006-03-17 22:05:00,2.03565,2.03577,2.03556,2.03577,1842821.0
2006-03-17 22:06:00,2.03562,2.03614,2.03562,2.03614,1729650.0
2006-03-17 22:07:00,2.0363,2.03658,2.03626,2.03638,3136836.0
2006-03-17 22:08:00,2.03635,2.03635,2.03618,2.03618,2079389.0
2006-03-17 22:09:00,2.03645,2.03645,2.03597,2.03597,3976026.0
2006-03-17 22:10:00,2.0359,2.036,2.03578,2.03591,16637814.0
2006-03-17 22:11:00,2.03593,2.03597,2.03577,2.03577,3383236.0
2006-03-17 22:12:00,2.03586,2.03586,2.03575,2.03581,2833695.0
2006-03-17 22:13:00,2.03578,2.03595,2.03573,2.03573,4909182.0
2006-03-17 22:14:00,2.03565,2.03592,2.03565,2.03592,10997276.0
2006-03-17 22:15:00,2.03587,2.03594,2.03565,2.03594,1410914.0
2006-03-17 22:16:00,2.03592,2.03606,2.03575,2.03575,6132065.0
2006-03-17 22:17:00,2.0358,2.03629,2.0358,2.03629,4284151.0
2006-03-17 22:18:00,2.03575,2.03587,2.03567,2.03576,6521058.0
2006-03-17 22:19:00,2.03575,2.03598,2.03575,2.03578,3125205.0
2006-03-17 22:20:00,2.03582,2.03598,2.03548,2.0357,6713832.0
2006-03-17 22:21:00,2.03583,2.03583,2.03572,2.03572,2060187.0
2006-03-17 22:22:00,2.03586,2.03591,2.03568,2.03569,5397638.0
2006-03-17 22:23:00,2.0358,2.03586,2.03569,2.03578,1869380.0
2006-03-17 22:24:00,2.03577,2.03577,2.03557,2.03557,8224739.0
2006-03-17 22:25:00,2.03557,2.03569,2.03533,2.03533,15372217.0
2006-03-17 22:26:00,2.03551,2.03568,2.03539,2.03539,12771393.0
2006-03-17 22:27:00,2.0357,2.03627,2.03557,2.03627,5620728.0
2006-03-17 22:28:00,2.03642,2.03642,2.03595,2.03595,9536353.0
2006-03-17 22:29:00,2.03628,2.03628,2.03565,2.03565,11237457.0
2006-03-17 22:30:00,2.03539,2.03586,2.03539,2.03586,3220012.0
2006-03-17 22:31:00,2.03556,2.03569,2.03556,2.03558,3904286.0
2006-03-17 22:32:00,2.03554,2.03586,2.03554,2.03577,9621343.0
2006-03-17 22:33:00,2.03582,2.03673,2.03568,2.03632,21107479.0
2006-03-17 22:34:00,2.03663,2.03663,2.03524,2.03524,10488431.0
2006-03-17 22:35:00,2.03529,2.03529,2.03499,2.03499,1195451.0
2006-03-17 22:36:00,2.03513,2.03523,2.03513,2.03521,5015697.0
2006-03-17 22:37:00,2.03502,2.03519,2.03501,2.03519,12253528.0
2006-03-17 22:38:00,2.03518,2.03518,2.03504,2.03504,366607.0
2006-03-17 22:39:00,2.03504,2.03545,2.03504,2.03545,94142.0
2006-03-17 22:40:00,2.03554,2.03591,2.03554,2.03591,7426726.0
2006-03-17 22:41:00,2.03544,2.03574,2.03544,2.03552,4748289.0
2006-03-17 22:42:00,2.03551,2.03556,2.03542,2.03556,5629591.0
2006-03-17 22:43:00,2.03557,2.03574,2.03557,2.03574,2846571.0
2006-03-17 22:44:00,2.03591,2.03591,2.03577,2.03577,17384564.0
2006-03-17 22:45:00,2.03573,2.03581,2.0356,2.03568,12092870.0
2006-03-17 22:46:00,2.03575,2.0359,2.03572,2.0359,1635321.0
2006-03-17 22:47:00,2.03557,2.03566,2.03553,2.03566,3887907.0
2006-03-17 22:48:00,2.03558,2.0357,2.03529,2.03558,2058903.0
2006-03-17 22:49:00,2.03559,2.03559,2.03525,2.03527,1883940.0
2006-03-17 22:50:00,2.03527,2.03543,2.03527,2.03543,5801884.0
2006-03-17 22:51:00,2.03536,2.0356,2.03536,2.0356,1961837.0
2006-03-17 22:52:00,2.03557,2.03565,2.03545,2.03557,13660244.0
2006-03-17 22:53:00,2.03557,2.03557,2.03492,2.03492,20521141.0
2006-03-17 22:54:00,2.03536,2.03548,2.03534,2.03548,3382356.0
2006-03-17 22:55:00,2.03546,2.03557,2.03546,2.03554,8616770.0
2006-03-17 22:56:00,2.03557,2.03579,2.03554,2.03566,4018995.0
2006-03-17 22:57:00,2.03546,2.03557,2.03486,2.03486,3722361.0
2006-03-17 22:58:00,2.03528,2.03528,2.03498,2.03498,798704.0
2006-03-17 22:59:00,2.03503,2.03503,2.03467,2.03503,3522301.0
2006-03-17 23:00:00,2.03495,2.03495,2.03462,2.03462,2761507.0
2006-03-17 23:01:00,2.03449,2.03449,2.03393,2.03393,8011061.0
2006-03-17 23:02:00,2.03371,2.03393,2.0337,2.03382,7423235.0
2006-03-17 23:03:00,2.03394,2.03394,2.03341,2.03341,6582027.0
2006-03-17 23:04:00,2.03338,2.03357,2.03338,2.03356,1313480.0
2006-03-17 23:05:00,2.03341,2.03353,2.03337,2.03353,10016889.0
2006-03-17 23:06:00,2.03349,2.03368,2.03349,2.03368,248498.0
2006-03-17 23:07:00,2.03368,2.03368,2.03356,2.03356,6040731.0
2006-03-17 23:08:00,2.03356,2.0337,2.0335,2.0337,441812.0
2006-03-17 23:09:00,2.03381,2.03381,2.0337,2.0337,382299.0
2006-03-17 23:10:00,2.0337,2.0337,2.03341,2.03341,603672.0
2006-03-17 23:12:00,2.03339,2.03339,2.03264,2.03264,368365.0
2006-03-17 23:13:00,2.03311,2.0337,2.03311,2.0337,1513624.0
2006-03-17 23:14:00,2.0338,2.0338,2.0338,2.0338,281976.0
2006-03-17 23:15:00,2.03377,2.03379,2.03315,2.03379,5744851.0
2006-03-17 23:16:00,2.03377,2.03377,2.03264,2.03264,815763.0
2006-03-17 23:17:00,2.03245,2.03263,2.03245,2.03263,157831.0
2006-03-17 23:18:00,2.03265,2.03301,2.03253,2.03282,800156.0
2006-03-17 23:20:00,2.03263,2.03318,2.03263,2.03318,4826473.0
2006-03-17 23:21:00,2.03317,2.03341,2.03295,2.03295,2535461.0
2006-03-17 23:23:00,2.03295,2.03306,2.03283,2.03283,3717854.0
2006-03-17 23:25:00,2.03239,2.03239,2.03197,2.03197,1865485.0
2006-03-17 23:26:00,2.03224,2.03262,2.03224,2.03229,5228472.0
2006-03-17 23:27:00,2.03251,2.03251,2.03197,2.03197,1323073.0
2006-03-17 23:28:00,2.03198,2.03226,2.03198,2.03226,17515919.0
2006-03-17 23:29:00,2.0323,2.03237,2.03209,2.03237,4138257.0
2006-03-17 23:30:00,2.03243,2.03258,2.0324,2.03258,4613871.0
2006-03-17 23:31:00,2.03233,2.03273,2.03233,2.03273,6120559.0
2006-03-17 23:32:00,2.03284,2.03364,2.03284,2.03364,1865262.0
2006-03-17 23:34:00,2.03362,2.03362,2.03362,2.03362,191865.0
2006-03-17 23:35:00,2.03305,2.03323,2.03294,2.03323,4486012.0
2006-03-17 23:36:00,2.03312,2.03312,2.03237,2.03262,4076400.0
2006-03-17 23:37:00,2.03268,2.03294,2.03259,2.03294,4939729.0
2006-03-17 23:38:00,2.03259,2.03319,2.03259,2.03298,14184725.0
2006-03-17 23:40:00,2.03285,2.03306,2.03285,2.03306,81342.0
2006-03-17 23:41:00,2.03308,2.03308,2.03296,2.03296,460926.0
2006-03-17 23:42:00,2.03282,2.03282,2.03253,2.03253,12581689.0
2006-03-17 23:43:00,2.03256,2.03279,2.03256,2.03264,3283608.0
2006-03-17 23:44:00,2.03271,2.0328,2.03258,2.03258,6258064.0
2006-03-17 23:45:00,2.03259,2.03276,2.03242,2.03242,5768703.0
2006-03-17 23:46:00,2.03232,2.03256,2.0323,2.03245,2222570.0
2006-03-17 23:47:00,2.03239,2.0324,2.03227,2.03227,5853413.0
2006-03-17 23:48:00,2.03233,2.03298,2.03233,2.03293,9456597.0
2006-03-17 23:49:00,2.033,2.033,2.03225,2.03225,5036519.0
2006-03-17 23:50:00,2.03227,2.03227,2.03184,2.03184,5228162.0
2006-03-17 23:51:00,2.03172,2.03189,2.03172,2.03189,10763676.0
2006-03-17 23:52:00,2.03195,2.03203,2.03195,2.03203,4413878.0
2006-03-17 23:53:00,2.03191,2.03213,2.03191,2.03213,12407031.0
2006-03-17 23:54:00,2.03204,2.0326,2.03189,2.03243,14534089.0
2006-03-17 23:55:00,2.03261,2.03289,2.03261,2.03265,2752620.0
2006-03-17 23:56:00,2.03297,2.03361,2.03297,2.03361,4267050.0
2006-03-17 23:57:00,2.03376,2.03405,2.03356,2.03371,22067869.0
2006-03-17 23:58:00,2.03386,2.03386,2.03358,2.03358,2312822.0
2006-03-20 00:01:00,2.03373,2.03398,2.03373,2.03398,899014.0
2006-03-20 00:02:00,2.03394,2.03394,2.03359,2.03362,8937885.0
2006-03-20 00:03:00,2.03357,2.03357,2.0335,2.0335,6015599.0
2006-03-20 00:04:00,2.03345,2.03345,2.03333,2.03335,992422.0
2006-03-20 00:05:00,2.03326,2.03326,2.0326,2.0326,3356924.0
2006-03-20 00:06:00,2.03272,2.03304,2.03272,2.03304,8082855.0
2006-03-20 00:07:00,2.03272,2.03314,2.03272,2.03295,7984296.0
2006-03-20 00:09:00,2.03321,2.03345,2.03321,2.03331,5252566.0
2006-03-20 00:13:00,2.03322,2.03322,2.0329,2.0329,5395887.0
2006-03-20 00:14:00,2.03299,2.03321,2.03299,2.03321,7847510.0
2006-03-20 00:15:00,2.03302,2.03313,2.03287,2.03306,768564.0
2006-03-20 00:16:00,2.03315,2.03351,2.03308,2.03351,1455702.0
2006-03-20 00:17:00,2.03346,2.03375,2.03311,2.03375,11328143.0
2006-03-20 00:18:00,2.03376,2.03376,2.03359,2.03363,10971316.0
2006-03-20 00:19:00,2.03369,2.0338,2.03369,2.0338,1544863.0
2006-03-20 00:20:00,2.03379,2.03393,2.03371,2.03393,7844098.0
2006-03-20 00:21:00,2.03391,2.03398,2.03372,2.03372,12613945.0
2006-03-20 00:22:00,2.03391,2.03411,2.03389,2.03411,206802.0
2006-03-20 00:23:00,2.03382,2.03382,2.03371,2.03371,326441.0
2006-03-20 00:24:00,2.0335,2.03363,2.03331,2.03339,15362656.0
2006-03-20 00:25:00,2.03361,2.03394,2.03361,2.03394,12646065.0
2006-03-20 00:26:00,2.03395,2.03395,2.03357,2.03386,4244849.0
2006-03-20 00:27:00,2.03382,2.03383,2.03345,2.03383,4913568.0
2006-03-20 00:28:00,2.03382,2.03382,2.03344,2.03347,856472.0
2006-03-20 00:29:00,2.03373,2.03382,2.03362,2.03362,829697.0
2006-03-20 00:30:00,2.03373,2.03384,2.03371,2.03371,2279560.0
2006-03-20 00:33:00,2.0337,2.03392,2.0337,2.0337,13136009.0
2006-03-20 00:34:00,2.03377,2.03377,2.03357,2.03357,1024256.0
2006-03-20 00:35:00,2.03338,2.03381,2.03337,2.03337,3344633.0
2006-03-20 00:36:00,2.03349,2.03358,2.03348,2.03352,1637070.0
2006-03-20 00:37:00,2.03342,2.0336,2.03339,2.03349,9470277.0
2006-03-20 00:38:00,2.03355,2.03405,2.03355,2.03389,5140829.0
2006-03-20 00:39:00,2.034,2.034,2.03387,2.03387,1095500.0
2006-03-20 00:40:00,2.03364,2.03377,2.03359,2.03367,2963622.0
2006-03-20 00:41:00,2.0337,2.0337,2.03357,2.03357,207966.0
2006-03-20 00:42:00,2.03354,2.03365,2.03353,2.03353,2300993.0
2006-03-20 00:43:00,2.03354,2.03363,2.03338,2.03342,5568853.0
2006-03-20 00:44:00,2.03358,2.03397,2.03358,2.03386,9681270.0
2006-03-20 00:45:00,2.03368,2.03368,2.03358,2.03358,5374563.0
2006-03-20 00:46:00,2.03358,2.03394,2.03358,2.03394,6212473.0
2006-03-20 00:47:00,2.03366,2.03377,2.03359,2.03377,4947640.0
2006-03-20 00:48:00,2.0338,2.0338,2.03344,2.03344,112103.0
2006-03-20 00:50:00,2.03342,2.03365,2.03342,2.03365,8829552.0
2006-03-20 00:51:00,2.03367,2.03384,2.03367,2.03367,3085470.0
2006-03-20 00:52:00,2.0336,2.0338,2.0336,2.03367,16969248.0
2006-03-20 00:53:00,2.03354,2.0337,2.03346,2.0337,2063040.0
2006-03-20 00:54:00,2.03368,2.03368,2.03357,2.03357,690342.0
2006-03-20 00:55:00,2.03359,2.03378,2.03327,2.03378,7482304.0
2006-03-20 00:56:00,2.03377,2.03377,2.03342,2.03342,18581731.0
2006-03-20 00:57:00,2.03301,2.03364,2.03301,2.03364,12515239.0
2006-03-20 00:58:00,2.0336,2.0338,2.0336,2.0338,5030925.0
2006-03-20 00:59:00,2.03382,2.03393,2.03373,2.03373,1873575.0
2006-03-20 01:00:00,2.0338,2.03397,2.0338,2.03397,20370140.0
2006-03-20 01:01:00,2.03383,2.03407,2.03382,2.03393,17914974.0
2006-03-20 01:02:00,2.03398,2.03407,2.03389,2.03389,10299025.0
2006-03-20 01:03:00,2.03397,2.03444,2.03397,2.03444,16390606.0
2006-03-20 01:04:00,2.03435,2.03435,2.0337,2.0337,1609861.0
2006-03-20 01:05:00,2.0339,2.03418,2.0339,2.03406,4951837.0
2006-03-20 01:06:00,2.03406,2.0342,2.03404,2.0342,4706523.0
2006-03-20 01:07:00,2.0343,2.03451,2.0343,2.0344,2039568.0
2006-03-20 01:08:00,2.03443,2.03467,2.03411,2.03467,14577034.0
2006-03-20 01:09:00,2.03455,2.03468,2.03455,2.03459,1341436.0
2006-03-20 01:10:00,2.03478,2.03478,2.03457,2.03464,2411511.0
2006-03-20 01:11:00,2.03465,2.0348,2.03465,2.03465,12674579.0
2006-03-20 01:12:00,2.03459,2.03483,2.03452,2.03464,2447765.0
2006-03-20 01:13:00,2.03454,2.03502,2.03454,2.03481,7453140.0
2006-03-20 01:14:00,2.03494,2.03494,2.03436,2.03471,4291970.0
2006-03-20 01:15:00,2.03462,2.03462,2.03426,2.03426,7715600.0
2006-03-20 01:17:00,2.03426,2.03437,2.03425,2.03437,495501.0
2006-03-20 01:18:00,2.03458,2.03461,2.03433,2.03433,5200380.0
2006-03-20 01:19:00,2.03439,2.03439,2.03409,2.03409,11158713.0
2006-03-20 01:21:00,2.03406,2.03432,2.03406,2.03418,17221250.0
2006-03-20 01:22:00,2.03414,2.03414,2.03394,2.034,2974390.0
2006-03-20 01:23:00,2.03393,2.03393,2.0336,2.03362,16453827.0
2006-03-20 01:24:00,2.0336,2.03393,2.03359,2.03393,356770.0
2006-03-20 01:26:00,2.03392,2.03412,2.03392,2.03403,18063373.0
2006-03-20 01:27:00,2.03396,2.03423,2.03396,2.03423,1704588.0
2006-03-20 01:28:00,2.03424,2.03444,2.03424,2.03441,1938967.0
2006-03-20 01:29:00,2.03439,2.03476,2.03439,2.03476,1491855.0
2006-03-20 01:30:00,2.03477,2.03477,2.03458,2.03458,241711.0
2006-03-20 01:32:00,2.03462,2.03462,2.03426,2.03426,2459692.0
2006-03-20 01:33:00,2.03427,2.03444,2.03419,2.03428,8465940.0
2006-03-20 01:34:00,2.0343,2.0343,2.03365,2.03365,721174.0
2006-03-20 01:35:00,2.03366,2.03403,2.03365,2.03371,4765115.0
2006-03-20 01:36:00,2.03381,2.0339,2.03381,2.0339,7989229.0
2006-03-20 01:37:00,2.03393,2.0346,2.03393,2.03457,7756936.0
2006-03-20 01:38:00,2.03463,2.03482,2.03463,2.03482,3151642.0
2006-03-20 01:39:00,2.0348,2.0351,2.0348,2.0351,1097063.0
2006-03-20 01:40:00,2.03526,2.03538,2.03513,2.03522,3265302.0
2006-03-20 01:41:00,2.03522,2.03549,2.03522,2.03549,1978553.0
2006-03-20 01:42:00,2.03536,2.03536,2.03478,2.03478,10091711.0
2006-03-20 01:43:00,2.03488,2.03504,2.03463,2.03503,1543155.0
2006-03-20 01:44:00,2.03498,2.03528,2.03498,2.03522,17002629.0
2006-03-20 01:45:00,2.03535,2.0355,2.03501,2.03501,1332674.0
2006-03-20 01:46:00,2.03489,2.03489,2.03463,2.03473,3224039.0
2006-03-20 01:47:00,2.03494,2.03494,2.03462,2.03462,19580046.0
2006-03-20 01:48:00,2.03465,2.03501,2.03465,2.03501,11596933.0
2006-03-20 01:49:00,2.03499,2.03499,2.03488,2.03488,10867424.0
2006-03-20 01:52:00,2.03471,2.03471,2.03467,2.03467,191760.0
2006-03-20 01:53:00,2.03466,2.03503,2.03457,2.03467,5659510.0
2006-03-20 01:54:00,2.03476,2.03514,2.03447,2.03476,9665763.0
2006-03-20 01:55:00,2.03463,2.03479,2.03463,2.03479,5156135.0
2006-03-20 01:56:00,2.03506,2.03506,2.03481,2.03482,8127646.0
2006-03-20 01:58:00,2.03495,2.03495,2.03482,2.03489,19753563.0
2006-03-20 01:59:00,2.0348,2.0348,2.03431,2.03431,1857171.0
2006-03-20 02:00:00,2.03419,2.0343,2.03402,2.0343,1183959.0
2006-03-20 02:01:00,2.03448,2.03459,2.03442,2.03459,21115513.0
2006-03-20 02:02:00,2.03468,2.03485,2.03468,2.03485,1147518.0
2006-03-20 02:03:00,2.03496,2.03506,2.03492,2.03506,7493682.0
2006-03-20 02:04:00,2.03487,2.03504,2.03486,2.03486,4755265.0
2006-03-20 02:05:00,2.03474,2.03481,2.03433,2.03481,9926837.0
2006-03-20 02:06:00,2.03476,2.03493,2.03465,2.0348,5875127.0
2006-03-20 02:07:00,2.03478,2.03478,2.03472,2.03472,192820.0
2006-03-20 02:09:00,2.03468,2.03477,2.03468,2.03474,1371708.0
2006-03-20 02:11:00,2.03483,2.0349,2.03483,2.03483,11164853.0
2006-03-20 02:12:00,2.03476,2.03498,2.03466,2.03498,18525923.0
2006-03-20 02:13:00,2.03502,2.03536,2.03502,2.03536,6909978.0
2006-03-20 02:14:00,2.03531,2.03531,2.03506,2.03506,1287356.0
2006-03-20 02:15:00,2.03489,2.03498,2.03471,2.03471,15502031.0
2006-03-20 02:16:00,2.03472,2.03472,2.03425,2.03425,1366759.0
2006-03-20 02:17:00,2.03415,2.0343,2.03415,2.03426,9797777.0
2006-03-20 02:18:00,2.03426,2.03426,2.03416,2.03426,2087741.0
2006-03-20 02:20:00,2.03432,2.03456,2.03417,2.03456,2292046.0
2006-03-20 02:21:00,2.03447,2.03447,2.03418,2.03418,3472501.0
2006-03-20 02:22:00,2.03424,2.03453,2.03419,2.03453,8126700.0
2006-03-20 02:24:00,2.03459,2.03491,2.03459,2.03477,5208346.0
2006-03-20 02:26:00,2.03471,2.03472,2.03454,2.03456,8611475.0
2006-03-20 02:27:00,2.03452,2.03459,2.03443,2.03459,2652603.0
2006-03-20 02:28:00,2.03445,2.03468,2.03445,2.03468,1611714.0
2006-03-20 02:29:00,2.03465,2.03465,2.03454,2.03454,258321.0
2006-03-20 02:30:00,2.03438,2.0345,2.03431,2.03437,1523235.0
2006-03-20 02:31:00,2.03438,2.03444,2.03432,2.03432,1914274.0
2006-03-20 02:32:00,2.0343,2.0343,2.03418,2.03422,1827975.0
2006-03-20 02:33:00,2.03428,2.03438,2.03427,2.03438,15515872.0
2006-03-20 02:34:00,2.03447,2.03454,2.03447,2.03454,77793.0
2006-03-20 02:35:00,2.03456,2.03456,2.03434,2.0345,380109.0
2006-03-20 02:36:00,2.03452,2.03452,2.03431,2.03438,1417133.0
2006-03-20 02:37:00,2.03429,2.0343,2.03421,2.0343,2946107.0
2006-03-20 02:38:00,2.03423,2.03423,2.0342,2.0342,15181228.0
2006-03-20 02:39:00,2.03416,2.03418,2.03409,2.03417,3038901.0
2006-03-20 02:40:00,2.03418,2.03447,2.03418,2.03447,10924918.0
2006-03-20 02:41:00,2.03446,2.03457,2.03444,2.03457,1452604.0
2006-03-20 02:42:00,2.03461,2.03472,2.03458,2.03472,513100.0
2006-03-20 02:43:00,2.03471,2.03473,2.03454,2.03473,11630293.0
2006-03-20 02:45:00,2.0348,2.0348,2.03471,2.03471,783554.0
2006-03-20 02:46:00,2.03488,2.03531,2.03487,2.03531,2667891.0
2006-03-20 02:47:00,2.03532,2.03532,2.03521,2.03521,451323.0
2006-03-20 02:48:00,2.03523,2.03523,2.03484,2.03484,12487269.0
2006-03-20 02:49:00,2.0349,2.0349,2.03445,2.03445,2663182.0
2006-03-20 02:51:00,2.03447,2.03451,2.03406,2.03435,13912039.0
2006-03-20 02:52:00,2.03431,2.03442,2.03431,2.03433,2022781.0
2006-03-20 02:53:00,2.03441,2.03454,2.03441,2.03454,5130283.0
2006-03-20 02:54:00,2.03455,2.03471,2.03451,2.03471,4691904.0
2006-03-20 02:55:00,2.03458,2.03477,2.03449,2.03477,1582175.0
2006-03-20 02:56:00,2.03486,2.0352,2.03482,2.0352,20429983.0
2006-03-20 02:57:00,2.0351,2.03542,2.0351,2.03534,6790555.0
2006-03-20 02:58:00,2.03517,2.03525,2.03497,2.03497,15841783.0
2006-03-20 02:59:00,2.03508,2.03508,2.03483,2.03483,18762217.0
2006-03-20 03:00:00,2.03472,2.03472,2.03458,2.03463,1862401.0
2006-03-20 03:01:00,2.03465,2.03481,2.03465,2.03472,5495276.0
2006-03-20 03:02:00,2.03474,2.03474,2.03426,2.03426,12807244.0
2006-03-20 03:03:00,2.03476,2.03506,2.03476,2.03506,18555752.0
2006-03-20 03:04:00,2.0351,2.03511,2.03467,2.0351,7538086.0
2006-03-20 03:05:00,2.03516,2.03531,2.03516,2.03531,742463.0
2006-03-20 03:06:00,2.0354,2.03577,2.03536,2.03577,2235389.0
2006-03-20 03:07:00,2.03585,2.03606,2.03571,2.03606,2762664.0
2006-03-20 03:08:00,2.03591,2.036,2.03574,2.03574,3001137.0
2006-03-20 03:09:00,2.03568,2.03568,2.03525,2.03525,10013407.0
2006-03-20 03:13:00,2.03528,2.03528,2.03488,2.03488,4508725.0
2006-03-20 03:14:00,2.03494,2.03499,2.03483,2.03499,5637259.0
2006-03-20 03:15:00,2.03487,2.0351,2.03487,2.03504,9229010.0
2006-03-20 03:16:00,2.03495,2.0351,2.03495,2.03503,5434088.0
2006-03-20 03:17:00,2.03504,2.0352,2.03504,2.0352,2550709.0
2006-03-20 03:18:00,2.03533,2.03545,2.03533,2.03545,209283.0
2006-03-20 03:19:00,2.03555,2.03594,2.03555,2.03594,3188403.0
2006-03-20 03:21:00,2.03587,2.03588,2.0358,2.0358,621920.0
2006-03-20 03:22:00,2.03599,2.03602,2.03586,2.03602,8670033.0
2006-03-20 03:23:00,2.03616,2.03629,2.03616,2.03629,587579.0
2006-03-20 03:24:00,2.0363,2.03669,2.0363,2.03656,3138142.0
2006-03-20 03:25:00,2.03683,2.03722,2.03683,2.03722,1131525.0
2006-03-20 03:26:00,2.03718,2.0372,2.03685,2.03685,13457646.0
2006-03-20 03:27:00,2.03686,2.03703,2.03676,2.03692,1620254.0
2006-03-20 03:28:00,2.03692,2.03718,2.03689,2.03718,4038294.0
2006-03-20 03:29:00,2.0372,2.03745,2.0372,2.03732,2289636.0
2006-03-20 03:30:00,2.03725,2.03725,2.03709,2.03709,575218.0
2006-03-20 03:31:00,2.03703,2.03723,2.03687,2.03723,847909.0
2006-03-20 03:32:00,2.03722,2.03722,2.03713,2.03713,1203155.0
2006-03-20 03:33:00,2.03723,2.03743,2.03723,2.03726,3606282.0
2006-03-20 03:34:00,2.03724,2.0373,2.03717,2.03725,12065707.0
2006-03-20 03:35:00,2.03708,2.03708,2.03691,2.03702,9617932.0
2006-03-20 03:36:00,2.03689,2.0369,2.03689,2.0369,309101.0
2006-03-20 03:37:00,2.03692,2.03711,2.03692,2.03711,1236648.0
2006-03-20 03:38:00,2.03706,2.03732,2.03706,2.03706,13569218.0
2006-03-20 03:39:00,2.03693,2.03693,2.03658,2.03689,8273493.0
2006-03-20 03:40:00,2.03699,2.03699,2.0369,2.0369,1653144.0
2006-03-20 03:41:00,2.0368,2.0368,2.03664,2.03673,10089493.0
2006-03-20 03:42:00,2.0367,2.0367,2.03643,2.03643,11354257.0
2006-03-20 03:43:00,2.03621,2.03621,2.03586,2.03603,1964140.0
2006-03-20 03:44:00,2.036,2.03618,2.03593,2.03618,814892.0
2006-03-20 03:45:00,2.03608,2.03619,2.03595,2.03619,9009418.0
2006-03-20 03:46:00,2.03617,2.03633,2.03612,2.0362,5140898.0
2006-03-20 03:47:00,2.03621,2.0364,2.03619,2.03633,9251109.0
2006-03-20 03:48:00,2.03633,2.03641,2.03633,2.03641,961422.0
2006-03-20 03:49:00,2.03633,2.03633,2.03605,2.03605,3541172.0
2006-03-20 03:50:00,2.03598,2.03598,2.0357,2.0357,1999782.0
2006-03-20 03:51:00,2.03574,2.03574,2.03561,2.03561,417979.0
2006-03-20 03:52:00,2.03588,2.03603,2.03576,2.03586,7368987.0
2006-03-20 03:53:00,2.03592,2.03592,2.03565,2.03586,9969574.0
2006-03-20 03:54:00,2.03612,2.03624,2.03612,2.03624,513256.0
2006-03-20 03:57:00,2.03621,2.03621,2.03605,2.03618,8751480.0
2006-03-20 03:58:00,2.03612,2.0363,2.03612,2.03621,998462.0
2006-03-20 03:59:00,2.0361,2.03621,2.0361,2.03621,229310.0
2006-03-20 04:00:00,2.03613,2.03651,2.03613,2.03651,149415.0
2006-03-20 04:02:00,2.03649,2.03649,2.03637,2.03637,8694778.0
2006-03-20 04:03:00,2.03632,2.03632,2.03617,2.03617,4137546.0
2006-03-20 04:04:00,2.03598,2.03611,2.03571,2.03571,2686431.0
2006-03-20 04:05:00,2.03569,2.03569,2.03562,2.03568,15188077.0
2006-03-20 04:06:00,2.03582,2.03586,2.03581,2.03581,11552171.0
2006-03-20 04:07:00,2.03572,2.03572,2.03568,2.03568,2236107.0
2006-03-20 04:08:00,2.03573,2.03587,2.03567,2.03587,11860799.0
2006-03-20 04:09:00,2.03583,2.03605,2.03583,2.03605,4810602.0
2006-03-20 04:10:00,2.03604,2.03604,2.036,2.036,70658.0
2006-03-20 04:11:00,2.03613,2.03613,2.03601,2.03601,3668836.0
2006-03-20 04:12:00,2.03584,2.03584,2.03565,2.03565,6152421.0
2006-03-20 04:13:00,2.03573,2.03579,2.03568,2.03568,2062136.0
2006-03-20 04:14:00,2.03582,2.03582,2.03582,2.03582,457561.0
2006-03-20 04:15:00,2.03579,2.03595,2.03579,2.03595,356174.0
2006-03-20 04:16:00,2.03581,2.03613,2.03581,2.03613,3019967.0
2006-03-20 04:17:00,2.03617,2.03637,2.03612,2.03637,12530314.0
2006-03-20 04:18:00,2.03631,2.03661,2.03631,2.03661,722564.0
2006-03-20 04:20:00,2.03637,2.03639,2.03609,2.03609,4248255.0
2006-03-20 04:22:00,2.036,2.036,2.03584,2.03594,4536438.0
2006-03-20 04:23:00,2.03598,2.03621,2.03598,2.03619,12635407.0
2006-03-20 04:26:00,2.03626,2.03626,2.0357,2.0357,2852886.0
2006-03-20 04:28:00,2.03571,2.03572,2.03561,2.03561,6359023.0
2006-03-20 04:30:00,2.03564,2.03567,2.03553,2.03567,4279480.0
2006-03-20 04:31:00,2.03563,2.0357,2.03561,2.03563,18324008.0
2006-03-20 04:36:00,2.03561,2.03561,2.03525,2.03525,3601874.0
2006-03-20 04:37:00,2.03551,2.03565,2.03551,2.0356,5358771.0
2006-03-20 04:38:00,2.03547,2.03564,2.03534,2.03554,2594351.0
2006-03-20 04:39:00,2.03553,2.03554,2.03541,2.03553,4959384.0
2006-03-20 04:42:00,2.0356,2.03577,2.0356,2.03577,6006719.0
2006-03-20 04:43:00,2.03578,2.03617,2.03541,2.03617,1232221.0
2006-03-20 04:44:00,2.03618,2.03618,2.03577,2.03577,5476502.0
2006-03-20 04:46:00,2.03582,2.03609,2.03573,2.03609,1468180.0
2006-03-20 04:47:00,2.03566,2.03601,2.03566,2.03601,402161.0
2006-03-20 04:51:00,2.03599,2.03599,2.03579,2.03585,416843.0
2006-03-20 04:52:00,2.03581,2.03581,2.03553,2.03553,6230125.0
2006-03-20 04:54:00,2.03552,2.03552,2.0351,2.03524,16620585.0
2006-03-20 04:55:00,2.03524,2.03535,2.03524,2.03524,1429093.0
2006-03-20 04:56:00,2.03528,2.03548,2.03516,2.03548,6501410.0
2006-03-20 04:57:00,2.03529,2.03529,2.03495,2.03495,7791786.0
2006-03-20 04:58:00,2.03491,2.03491,2.03466,2.03466,7388914.0
2006-03-20 04:59:00,2.03473,2.03473,2.03446,2.03452,2702063.0
2006-03-20 05:00:00,2.03462,2.03463,2.03451,2.03455,8518880.0
2006-03-20 05:01:00,2.03454,2.03485,2.03454,2.03485,802960.0
2006-03-20 05:02:00,2.03453,2.03515,2.03453,2.03515,7200238.0
2006-03-20 05:03:00,2.03496,2.03539,2.03496,2.03539,255168.0
2006-03-20 05:04:00,2.03532,2.03532,2.03513,2.03513,8005918.0
2006-03-20 05:05:00,2.03511,2.03511,2.03483,2.03487,3142285.0
2006-03-20 05:06:00,2.0344,2.0348,2.0344,2.03473,18877370.0
2006-03-20 05:07:00,2.0348,2.03486,2.03476,2.03486,1166562.0
2006-03-20 05:08:00,2.03488,2.03488,2.03475,2.03475,1847305.0
2006-03-20 05:09:00,2.03488,2.03518,2.03488,2.03518,5808678.0
2006-03-20 05:10:00,2.03531,2.0355,2.03525,2.0355,1890557.0
2006-03-20 05:11:00,2.03551,2.03563,2.03543,2.03551,1458831.0
2006-03-20 05:12:00,2.03543,2.0355,2.03527,2.0355,4376098.0
2006-03-20 05:14:00,2.03556,2.03593,2.03545,2.03593,3026438.0
2006-03-20 05:15:00,2.0359,2.0359,2.03579,2.03581,4820038.0
2006-03-20 05:16:00,2.03571,2.03571,2.03568,2.03568,2813094.0
2006-03-20 05:17:00,2.03545,2.03559,2.03544,2.03559,5997860.0
2006-03-20 05:19:00,2.03549,2.03572,2.03545,2.03572,5182194.0
2006-03-20 05:20:00,2.03578,2.03587,2.03578,2.03587,1038835.0
2006-03-20 05:21:00,2.03608,2.03608,2.03587,2.03587,342239.0
2006-03-20 05:22:00,2.03591,2.03594,2.0359,2.0359,12269479.0
2006-03-20 05:23:00,2.03589,2.03589,2.03576,2.03576,4697666.0
2006-03-20 05:24:00,2.03578,2.03585,2.03578,2.0358,1238809.0
2006-03-20 05:25:00,2.03574,2.03584,2.0355,2.03564,9613596.0
2006-03-20 05:26:00,2.03518,2.0357,2.03518,2.0357,18077345.0
2006-03-20 05:27:00,2.03571,2.03571,2.03562,2.03562,384260.0
2006-03-20 05:28:00,2.03552,2.03552,2.03497,2.03497,4157033.0
2006-03-20 05:30:00,2.03533,2.03558,2.03531,2.03558,11630572.0
2006-03-20 05:31:00,2.03563,2.03586,2.03554,2.03585,3821860.0
2006-03-20 05:32:00,2.03589,2.03589,2.0355,2.03557,5985514.0
2006-03-20 05:33:00,2.03563,2.03573,2.03563,2.03573,5881830.0
2006-03-20 05:34:00,2.0358,2.03587,2.03576,2.03582,15023666.0
2006-03-20 05:35:00,2.03572,2.03572,2.03538,2.03539,8216522.0
2006-03-20 05:36:00,2.03537,2.03546,2.03532,2.03532,1756111.0
2006-03-20 05:37:00,2.03526,2.03527,2.03506,2.03512,5622539.0
2006-03-20 05:38:00,2.03506,2.03506,2.03473,2.03473,2151407.0
2006-03-20 05:39:00,2.03466,2.03475,2.03425,2.03475,6523985.0
2006-03-20 05:40:00,2.0347,2.03475,2.03461,2.03461,3242922.0
2006-03-20 05:42:00,2.03462,2.03471,2.03455,2.03471,12396729.0
2006-03-20 05:43:00,2.03468,2.03468,2.03441,2.03441,3172372.0
2006-03-20 05:44:00,2.03458,2.03466,2.03446,2.0345,1382302.0
2006-03-20 05:45:00,2.03456,2.03456,2.03446,2.03453,11450726.0
2006-03-20 05:46:00,2.03451,2.03463,2.03441,2.03441,4641374.0
2006-03-20 05:48:00,2.03431,2.03457,2.03431,2.03457,3521594.0
2006-03-20 05:49:00,2.03474,2.03491,2.03474,2.03491,5884212.0
2006-03-20 05:52:00,2.03498,2.03525,2.03498,2.03525,2686275.0
2006-03-20 05:54:00,2.03514,2.03514,2.03464,2.03471,1778096.0
2006-03-20 05:58:00,2.03467,2.035,2.03466,2.035,2419155.0
2006-03-20 05:59:00,2.03502,2.0352,2.03502,2.03507,6167317.0
2006-03-20 06:00:00,2.03515,2.03515,2.03476,2.03476,6555282.0
2006-03-20 06:04:00,2.0348,2.03492,2.03478,2.03492,308056.0
2006-03-20 06:06:00,2.03498,2.03531,2.03498,2.03518,11505264.0
2006-03-20 06:07:00,2.03516,2.03516,2.03487,2.03487,5279681.0
2006-03-20 06:08:00,2.03493,2.03493,2.03467,2.03467,8495904.0
2006-03-20 06:09:00,2.03463,2.03463,2.0343,2.03434,14974897.0
2006-03-20 06:10:00,2.03436,2.0349,2.03436,2.0349,4196319.0
2006-03-20 06:11:00,2.03495,2.0351,2.03495,2.0351,2707086.0
2006-03-20 06:12:00,2.03507,2.03507,2.03495,2.03498,5054097.0
2006-03-20 06:13:00,2.03483,2.03486,2.0347,2.0347,5066354.0
2006-03-20 06:14:00,2.03462,2.03462,2.03402,2.03402,7235355.0
2006-03-20 06:15:00,2.03413,2.03434,2.03413,2.03434,12635654.0
2006-03-20 06:16:00,2.03433,2.03438,2.03427,2.03432,557615.0
2006-03-20 06:17:00,2.03426,2.03426,2.03379,2.03379,1975318.0
2006-03-20 06:18:00,2.03374,2.03374,2.03352,2.03352,3681400.0
2006-03-20 06:19:00,2.03341,2.03341,2.03333,2.03333,3279078.0
2006-03-20 06:20:00,2.03326,2.03333,2.03312,2.03333,3676364.0
2006-03-20 06:21:00,2.03327,2.03327,2.03305,2.03327,5351983.0
2006-03-20 06:22:00,2.03337,2.03359,2.03337,2.03359,946827.0
2006-03-20 06:23:00,2.0336,2.03363,2.0336,2.03363,352828.0
2006-03-20 06:24:00,2.03318,2.03364,2.03318,2.03347,7920263.0
2006-03-20 06:25:00,2.03348,2.0338,2.03344,2.0338,3755967.0
2006-03-20 06:26:00,2.03382,2.03415,2.03382,2.03415,2019852.0
2006-03-20 06:27:00,2.03416,2.03457,2.03416,2.03419,3046723.0
2006-03-20 06:28:00,2.03406,2.03416,2.03394,2.03394,2746989.0
2006-03-20 06:30:00,2.0339,2.0339,2.03348,2.03351,530583.0
2006-03-20 06:31:00,2.03356,2.03358,2.03342,2.03351,2866526.0
2006-03-20 06:32:00,2.03349,2.03384,2.03347,2.03384,14563094.0
2006-03-20 06:33:00,2.03378,2.03409,2.03372,2.03372,21856980.0
2006-03-20 06:35:00,2.03407,2.03407,2.03377,2.0338,3959309.0
2006-03-20 06:36:00,2.03384,2.03384,2.0335,2.03355,1974045.0
2006-03-20 06:37:00,2.03346,2.03358,2.03335,2.03358,4808329.0
2006-03-20 06:38:00,2.0336,2.03363,2.03353,2.03353,5975806.0
2006-03-20 06:39:00,2.03349,2.03356,2.03335,2.03335,5954633.0
2006-03-20 06:41:00,2.03339,2.03341,2.03335,2.03335,10666562.0
2006-03-20 06:42:00,2.03328,2.0334,2.03328,2.0333,3878657.0
2006-03-20 06:43:00,2.03311,2.0332,2.03269,2.0332,9006008.0
2006-03-20 06:44:00,2.03325,2.03329,2.03312,2.03329,4409584.0
2006-03-20 06:45:00,2.03329,2.0333,2.03315,2.03322,1734477.0
2006-03-20 06:46:00,2.03315,2.03322,2.03308,2.03322,13381523.0
2006-03-20 06:48:00,2.03321,2.03332,2.03321,2.03331,1434863.0
2006-03-20 06:49:00,2.03333,2.03348,2.03332,2.03348,1054619.0
2006-03-20 06:50:00,2.03336,2.03358,2.03336,2.03358,361249.0
2006-03-20 06:51:00,2.03354,2.03365,2.03354,2.03363,21970353.0
2006-03-20 06:52:00,2.03379,2.0343,2.03373,2.0343,1373424.0
2006-03-20 06:55:00,2.03421,2.03422,2.03398,2.03398,6173554.0
2006-03-20 06:56:00,2.03359,2.03371,2.03355,2.03363,2600297.0
2006-03-20 06:57:00,2.03356,2.03364,2.03346,2.03358,5129330.0
2006-03-20 06:59:00,2.0336,2.03365,2.0336,2.03364,2817544.0
2006-03-20 07:01:00,2.03352,2.03357,2.0334,2.0334,5471155.0
2006-03-20 07:02:00,2.03339,2.03339,2.03316,2.03316,1574190.0
2006-03-20 07:03:00,2.03302,2.03311,2.03302,2.03311,1545304.0
2006-03-20 07:04:00,2.03307,2.03312,2.03307,2.03311,2358321.0
2006-03-20 07:05:00,2.03319,2.03325,2.03308,2.03316,6189377.0
2006-03-20 07:06:00,2.03314,2.03315,2.03306,2.03315,5361683.0
2006-03-20 07:07:00,2.03316,2.03316,2.03303,2.03303,3901762.0
2006-03-20 07:09:00,2.03305,2.03331,2.03305,2.03331,2284727.0
2006-03-20 07:10:00,2.03342,2.03372,2.03342,2.03372,10800394.0
2006-03-20 07:11:00,2.03373,2.03373,2.03357,2.03357,71433.0
2006-03-20 07:13:00,2.03363,2.03363,2.03358,2.03358,239449.0
2006-03-20 07:14:00,2.03356,2.03356,2.03313,2.03317,6163769.0
2006-03-20 07:16:00,2.03313,2.03313,2.03287,2.03287,765493.0
2006-03-20 07:17:00,2.03271,2.03271,2.03255,2.03255,222983.0
2006-03-20 07:18:00,2.03246,2.03257,2.03246,2.03255,13129682.0
2006-03-20 07:19:00,2.03264,2.03299,2.03264,2.03283,2015365.0
2006-03-20 07:20:00,2.03268,2.03268,2.03221,2.03221,676804.0
2006-03-20 07:21:00,2.0321,2.0321,2.0318,2.0318,11718624.0
2006-03-20 07:22:00,2.03198,2.03214,2.03192,2.03213,9372068.0
2006-03-20 07:23:00,2.03227,2.0324,2.03219,2.03236,2711553.0
2006-03-20 07:24:00,2.03233,2.03236,2.03218,2.03221,3334846.0
2006-03-20 07:25:00,2.03233,2.03233,2.03203,2.03203,12075694.0
2006-03-20 07:26:00,2.03207,2.03219,2.03179,2.03217,7132408.0
2006-03-20 07:27:00,2.03193,2.03228,2.03193,2.03228,10086077.0
2006-03-20 07:28:00,2.03232,2.0324,2.03228,2.0324,1186940.0
2006-03-20 07:29:00,2.03249,2.03249,2.03239,2.03248,375602.0
2006-03-20 07:30:00,2.03251,2.03258,2.03244,2.03257,8888967.0
2006-03-20 07:31:00,2.03258,2.03264,2.03252,2.03255,6786912.0
2006-03-20 07:32:00,2.03239,2.03253,2.03237,2.03252,2147457.0
2006-03-20 07:33:00,2.03246,2.03246,2.03227,2.03227,2406681.0
2006-03-20 07:34:00,2.03216,2.03226,2.03216,2.0322,5779190.0
2006-03-20 07:35:00,2.03222,2.03241,2.03222,2.03241,9115188.0
2006-03-20 07:36:00,2.03245,2.03276,2.03219,2.03276,5496904.0
2006-03-20 07:37:00,2.0327,2.0327,2.03232,2.03242,8276813.0
2006-03-20 07:38:00,2.03218,2.03262,2.03218,2.03262,8127102.0
2006-03-20 07:39:00,2.03267,2.03282,2.03267,2.03279,637548.0
2006-03-20 07:40:00,2.0329,2.03291,2.0329,2.03291,1742040.0
2006-03-20 07:41:00,2.03298,2.03307,2.03293,2.033,345825.0
2006-03-20 07:42:00,2.0332,2.0332,2.03297,2.03312,4072930.0
2006-03-20 07:43:00,2.03303,2.03319,2.03303,2.03319,22790293.0
2006-03-20 07:44:00,2.03314,2.03314,2.03292,2.03304,5726021.0
2006-03-20 07:46:00,2.033,2.03301,2.0329,2.03291,3337189.0
2006-03-20 07:47:00,2.03295,2.03295,2.03263,2.03263,7762297.0
2006-03-20 07:48:00,2.03311,2.03325,2.03311,2.03325,2962770.0
2006-03-20 07:49:00,2.0333,2.03386,2.0333,2.03386,4207304.0
2006-03-20 07:50:00,2.03383,2.03386,2.03354,2.03385,1751123.0
2006-03-20 07:52:00,2.03391,2.03391,2.03383,2.03386,4717699.0
2006-03-20 07:53:00,2.0338,2.0338,2.03366,2.03374,2418189.0
2006-03-20 07:54:00,2.03382,2.03428,2.03382,2.03428,1781257.0
2006-03-20 07:55:00,2.03426,2.03426,2.03375,2.03375,13243341.0
2006-03-20 07:56:00,2.03432,2.03463,2.03432,2.0345,4103048.0
2006-03-20 07:57:00,2.03442,2.03442,2.03404,2.03413,2872604.0
2006-03-20 07:58:00,2.03414,2.03414,2.03385,2.03386,780639.0
2006-03-20 07:59:00,2.03381,2.03381,2.03352,2.03352,4397718.0
2006-03-20 08:00:00,2.03353,2.03353,2.03309,2.03322,4562642.0
2006-03-20 08:02:00,2.03324,2.03354,2.03315,2.03354,2066523.0
2006-03-20 08:03:00,2.03342,2.03342,2.03322,2.03341,9314166.0
2006-03-20 08:04:00,2.03353,2.03357,2.03343,2.03345,6176957.0
2006-03-20 08:05:00,2.03334,2.03338,2.03324,2.03324,1826242.0
2006-03-20 08:06:00,2.03339,2.03346,2.03338,2.03343,3296139.0
2006-03-20 08:07:00,2.03359,2.03381,2.03359,2.03381,1075302.0
2006-03-20 08:08:00,2.03391,2.03391,2.03311,2.03311,1160575.0
2006-03-20 08:09:00,2.0335,2.0335,2.03329,2.03329,2606316.0
2006-03-20 08:10:00,2.0334,2.03355,2.03328,2.03328,2234520.0
2006-03-20 08:11:00,2.0335,2.03355,2.03335,2.03335,2809847.0
2006-03-20 08:12:00,2.03345,2.03352,2.03335,2.03342,18105896.0
2006-03-20 08:13:00,2.03345,2.03349,2.03345,2.03349,5240872.0
2006-03-20 08:14:00,2.03349,2.03353,2.03341,2.03346,4060288.0
2006-03-20 08:15:00,2.03346,2.03386,2.03346,2.03386,2886109.0
2006-03-20 08:16:00,2.03378,2.03378,2.03355,2.03362,1930330.0
2006-03-20 08:17:00,2.03356,2.03356,2.0332,2.0332,11693261.0
2006-03-20 08:18:00,2.03315,2.03315,2.03303,2.03303,13053472.0
2006-03-20 08:19:00,2.03298,2.03298,2.03279,2.03279,16291452.0
2006-03-20 08:20:00,2.03284,2.03284,2.0324,2.03274,9143711.0
2006-03-20 08:21:00,2.03263,2.03268,2.03259,2.03263,2449823.0
2006-03-20 08:22:00,2.03261,2.03266,2.03256,2.03266,807678.0
2006-03-20 08:23:00,2.0327,2.03305,2.0327,2.03305,5276262.0
2006-03-20 08:24:00,2.03303,2.03351,2.03303,2.03351,2696558.0
2006-03-20 08:25:00,2.03346,2.03346,2.03317,2.03322,4482082.0
2006-03-20 08:26:00,2.03316,2.03316,2.03307,2.03307,729108.0
2006-03-20 08:27:00,2.03305,2.03305,2.03295,2.03295,14222833.0
2006-03-20 08:28:00,2.03286,2.03286,2.03261,2.03261,18472626.0
2006-03-20 08:29:00,2.03257,2.03257,2.03209,2.03209,9321655.0
2006-03-20 08:30:00,2.03217,2.03221,2.03205,2.03205,8190060.0
2006-03-20 08:31:00,2.03204,2.03204,2.03177,2.03192,901362.0
2006-03-20 08:32:00,2.03191,2.03191,2.03158,2.03158,9242749.0
2006-03-20 08:33:00,2.03144,2.0318,2.03144,2.0318,8341744.0
2006-03-20 08:34:00,2.03193,2.03202,2.03193,2.03202,2466167.0
2006-03-20 08:35:00,2.03195,2.03195,2.03166,2.0317,767836.0
2006-03-20 08:36:00,2.03169,2.03169,2.03122,2.03158,10372603.0
2006-03-20 08:37:00,2.03156,2.03156,2.03126,2.03135,10675290.0
2006-03-20 08:38:00,2.03134,2.03137,2.03127,2.03127,1619167.0
2006-03-20 08:39:00,2.03127,2.03144,2.03127,2.03144,8326862.0
2006-03-20 08:40:00,2.03158,2.03182,2.03158,2.0316,5844331.0
2006-03-20 08:41:00,2.03146,2.0315,2.03123,2.0315,8078246.0
2006-03-20 08:42:00,2.03137,2.03137,2.0313,2.0313,577907.0
2006-03-20 08:43:00,2.03128,2.03136,2.03125,2.03126,8607654.0
2006-03-20 08:44:00,2.03131,2.03148,2.03131,2.03141,1996945.0
2006-03-20 08:45:00,2.03144,2.03155,2.03132,2.03145,5105384.0
2006-03-20 08:46:00,2.0316,2.03166,2.03129,2.03134,5522935.0
2006-03-20 08:47:00,2.03108,2.03108,2.03085,2.03101,6619608.0
2006-03-20 08:48:00,2.0309,2.03103,2.0308,2.03103,2490793.0
2006-03-20 08:49:00,2.0311,2.0311,2.03083,2.03086,6640114.0
2006-03-20 08:50:00,2.03066,2.03066,2.03051,2.03057,6373404.0
2006-03-20 08:51:00,2.0305,2.03071,2.0305,2.03071,3236066.0
2006-03-20 08:52:00,2.03072,2.03109,2.03072,2.031,2530094.0
2006-03-20 08:53:00,2.03101,2.03107,2.03101,2.03107,255426.0
2006-03-20 08:54:00,2.03104,2.0311,2.031,2.031,7443947.0
2006-03-20 08:55:00,2.03095,2.03095,2.03071,2.0309,8586165.0
2006-03-20 08:56:00,2.03087,2.0312,2.03082,2.0312,16112905.0
2006-03-20 08:57:00,2.03126,2.03146,2.03125,2.03137,3282947.0
2006-03-20 08:58:00,2.03132,2.03132,2.03079,2.03079,17759215.0
2006-03-20 08:59:00,2.03089,2.03089,2.03057,2.03057,1204662.0
2006-03-20 09:00:00,2.03062,2.03062,2.03022,2.03022,2422771.0
2006-03-20 09:01:00,2.03039,2.03084,2.03039,2.03084,2144939.0
2006-03-20 09:02:00,2.03093,2.0312,2.03093,2.0312,5135966.0
2006-03-20 09:03:00,2.03128,2.03138,2.03112,2.03138,52833.0
2006-03-20 09:04:00,2.03148,2.03174,2.03148,2.03174,9681088.0
2006-03-20 09:05:00,2.03178,2.03196,2.03178,2.03196,2060436.0
2006-03-20 09:06:00,2.03189,2.03216,2.03189,2.03216,8120350.0
2006-03-20 09:07:00,2.03224,2.03229,2.03198,2.03198,3240532.0
2006-03-20 09:08:00,2.03202,2.03202,2.0318,2.03188,1863613.0
2006-03-20 09:09:00,2.03173,2.03215,2.03173,2.032,8895106.0
2006-03-20 09:10:00,2.03211,2.03211,2.03188,2.03189,6116908.0
2006-03-20 09:11:00,2.03172,2.03172,2.03117,2.03157,6564987.0
2006-03-20 09:12:00,2.0316,2.0316,2.03139,2.03139,13362940.0
2006-03-20 09:13:00,2.0315,2.03172,2.0315,2.03172,3398189.0
2006-03-20 09:14:00,2.03187,2.03209,2.0318,2.03209,9475193.0
2006-03-20 09:15:00,2.03219,2.03249,2.03215,2.03249,1811984.0
2006-03-20 09:16:00,2.03252,2.0326,2.0323,2.03257,13055857.0
2006-03-20 09:17:00,2.03269,2.03284,2.03267,2.03284,1153746.0
2006-03-20 09:18:00,2.03303,2.03385,2.03303,2.03385,14753194.0
2006-03-20 09:19:00,2.03401,2.03409,2.03392,2.03393,2828701.0
2006-03-20 09:20:00,2.03389,2.03414,2.03387,2.03414,6866247.0
2006-03-20 09:21:00,2.03415,2.03429,2.03415,2.03429,5501806.0
2006-03-20 09:22:00,2.03444,2.03466,2.03415,2.03466,2673554.0
2006-03-20 09:23:00,2.03455,2.03455,2.03391,2.03391,1220619.0
2006-03-20 09:24:00,2.03381,2.03386,2.0336,2.0336,2188356.0
2006-03-20 09:25:00,2.03354,2.03354,2.03326,2.03326,5592832.0
2006-03-20 09:26:00,2.03336,2.03345,2.03332,2.03345,8042655.0
2006-03-20 09:27:00,2.03361,2.03385,2.03349,2.03349,11897290.0
2006-03-20 09:28:00,2.03401,2.03419,2.03391,2.03419,15391406.0
2006-03-20 09:29:00,2.03424,2.03434,2.03424,2.03425,4271288.0
2006-03-20 09:30:00,2.03419,2.03419,2.03405,2.03412,9343071.0
2006-03-20 09:31:00,2.03408,2.03408,2.03386,2.03386,21956770.0
2006-03-20 09:32:00,2.03401,2.03401,2.03376,2.03382,10449218.0
2006-03-20 09:33:00,2.03389,2.03394,2.03376,2.03394,1445007.0
2006-03-20 09:34:00,2.03393,2.03393,2.03365,2.03385,9783675.0
2006-03-20 09:35:00,2.03387,2.03422,2.03381,2.03418,7737413.0
2006-03-20 09:36:00,2.0345,2.0349,2.03445,2.0349,5620118.0
2006-03-20 09:37:00,2.03507,2.03549,2.03507,2.03549,11218032.0
2006-03-20 09:38:00,2.03558,2.03585,2.03558,2.03585,8267832.0
2006-03-20 09:39:00,2.03593,2.03601,2.0359,2.03601,2832316.0
2006-03-20 09:40:00,2.03598,2.03635,2.03592,2.03635,1174908.0
2006-03-20 09:41:00,2.03648,2.03705,2.03631,2.03705,8079204.0
2006-03-20 09:42:00,2.03734,2.03771,2.03734,2.03755,7188532.0
2006-03-20 09:43:00,2.03756,2.03756,2.03733,2.03736,5652636.0
2006-03-20 09:44:00,2.03764,2.03784,2.0376,2.0376,5417139.0
2006-03-20 09:45:00,2.03764,2.03765,2.03744,2.03758,10817073.0
2006-03-20 09:46:00,2.03756,2.03756,2.0371,2.0371,3583338.0
2006-03-20 09:47:00,2.03699,2.03704,2.03699,2.037,1589247.0
2006-03-20 09:48:00,2.03702,2.03718,2.03702,2.03718,2780097.0
2006-03-20 09:49:00,2.03728,2.03794,2.03728,2.03794,8751252.0
2006-03-20 09:50:00,2.03797,2.03809,2.0379,2.03809,3218994.0
2006-03-20 09:51:00,2.03811,2.03835,2.03811,2.03835,3943049.0
2006-03-20 09:52:00,2.03854,2.03888,2.03854,2.03884,4419879.0
2006-03-20 09:53:00,2.03867,2.03899,2.03867,2.03896,816842.0
2006-03-20 09:54:00,2.0392,2.03991,2.0392,2.03989,3439811.0
2006-03-20 09:55:00,2.03996,2.04014,2.03976,2.03976,3615698.0
2006-03-20 09:56:00,2.03959,2.04008,2.03959,2.04008,6381457.0
2006-03-20 09:57:00,2.03976,2.03998,2.03973,2.03974,31144647.0
2006-03-20 09:58:00,2.03973,2.0399,2.03966,2.03983,4421893.0
2006-03-20 09:59:00,2.04001,2.04013,2.03988,2.03988,14479048.0
2006-03-20 10:00:00,2.03972,2.03972,2.03932,2.03932,8544916.0
2006-03-20 10:01:00,2.03944,2.03944,2.0391,2.0391,12392418.0
2006-03-20 10:02:00,2.03929,2.0393,2.03916,2.0393,1807728.0
2006-03-20 10:03:00,2.03927,2.03927,2.03903,2.03903,4967813.0
2006-03-20 10:04:00,2.03894,2.03894,2.03831,2.03831,2798401.0
2006-03-20 10:05:00,2.03832,2.03832,2.03786,2.03786,1755339.0
2006-03-20 10:06:00,2.03781,2.03811,2.03781,2.03801,7885029.0
2006-03-20 10:07:00,2.038,2.038,2.03775,2.03778,2260650.0
2006-03-20 10:08:00,2.03767,2.03767,2.03698,2.03733,12531467.0
2006-03-20 10:09:00,2.03736,2.03772,2.03736,2.03766,3989900.0
2006-03-20 10:10:00,2.03773,2.03791,2.0377,2.03791,2375306.0
2006-03-20 10:11:00,2.03782,2.03811,2.03782,2.03811,2316256.0
2006-03-20 10:12:00,2.03825,2.03833,2.0382,2.03832,4770696.0
2006-03-20 10:13:00,2.03817,2.03866,2.03817,2.03866,1143076.0
2006-03-20 10:14:00,2.03866,2.03883,2.03859,2.03866,1939634.0
2006-03-20 10:15:00,2.03845,2.03845,2.03817,2.03817,3872532.0
2006-03-20 10:16:00,2.03802,2.03825,2.03799,2.03819,2108187.0
2006-03-20 10:17:00,2.03827,2.03848,2.03827,2.03844,6735269.0
2006-03-20 10:18:00,2.03836,2.03836,2.03799,2.03803,6056149.0
2006-03-20 10:19:00,2.03786,2.03813,2.03786,2.03813,5407001.0
2006-03-20 10:20:00,2.03823,2.03861,2.03823,2.03855,9738021.0
2006-03-20 10:21:00,2.03847,2.03848,2.03829,2.03834,3089838.0
2006-03-20 10:22:00,2.03841,2.03867,2.03841,2.03867,4409737.0
2006-03-20 10:23:00,2.03857,2.03862,2.03846,2.0385,15343917.0
2006-03-20 10:24:00,2.03852,2.03878,2.03832,2.03878,8522546.0
2006-03-20 10:25:00,2.039,2.03941,2.03896,2.03938,6815591.0
2006-03-20 10:26:00,2.03956,2.04018,2.03956,2.04014,6278281.0
2006-03-20 10:27:00,2.04019,2.04047,2.04018,2.04047,7868235.0
2006-03-20 10:28:00,2.0405,2.04074,2.04013,2.04013,7535438.0
2006-03-20 10:29:00,2.03994,2.03994,2.03911,2.03911,2414040.0
2006-03-20 10:30:00,2.03922,2.03944,2.03916,2.03921,12430807.0
2006-03-20 10:31:00,2.03908,2.03908,2.03871,2.03888,10436513.0
2006-03-20 10:32:00,2.03898,2.0391,2.03896,2.03898,3605392.0
2006-03-20 10:33:00,2.03895,2.03895,2.03865,2.03866,1401202.0
2006-03-20 10:34:00,2.03865,2.03867,2.03859,2.03859,5220752.0
2006-03-20 10:35:00,2.0385,2.0385,2.03824,2.03834,8673653.0
2006-03-20 10:36:00,2.03841,2.03846,2.03829,2.03829,5138098.0
2006-03-20 10:37:00,2.03848,2.0386,2.0384,2.03857,6096685.0
2006-03-20 10:38:00,2.03865,2.03886,2.03863,2.03876,6524712.0
2006-03-20 10:39:00,2.03828,2.03889,2.03828,2.03889,14097833.0
2006-03-20 10:40:00,2.03892,2.039,2.03881,2.03887,4997362.0
2006-03-20 10:41:00,2.03876,2.03876,2.03855,2.03857,4395806.0
2006-03-20 10:42:00,2.03855,2.03855,2.0383,2.0383,6267182.0
2006-03-20 10:43:00,2.03811,2.03841,2.03811,2.03841,3453751.0
2006-03-20 10:44:00,2.03842,2.03878,2.03842,2.03865,5582402.0
2006-03-20 10:45:00,2.03877,2.03877,2.03862,2.03865,3535482.0
2006-03-20 10:46:00,2.03878,2.03896,2.03878,2.03896,1381517.0
2006-03-20 10:47:00,2.03897,2.03918,2.03897,2.03907,3745703.0
2006-03-20 10:48:00,2.03894,2.03911,2.03888,2.03911,14133415.0
2006-03-20 10:49:00,2.03917,2.03917,2.03911,2.03911,213565.0
2006-03-20 10:50:00,2.03924,2.03935,2.03924,2.03935,596523.0
2006-03-20 10:51:00,2.0395,2.03965,2.03932,2.0396,3908532.0
2006-03-20 10:52:00,2.0395,2.03952,2.03947,2.03949,8482964.0
2006-03-20 10:53:00,2.03957,2.0399,2.0395,2.0399,10224158.0
2006-03-20 10:54:00,2.03966,2.03968,2.03942,2.03942,15612879.0
2006-03-20 10:55:00,2.03945,2.03961,2.03945,2.03961,3149622.0
2006-03-20 10:56:00,2.03928,2.04068,2.03928,2.04068,14907177.0
2006-03-20 10:57:00,2.04084,2.04092,2.04074,2.0408,6565134.0
2006-03-20 10:58:00,2.04076,2.04082,2.04043,2.04043,1789878.0
2006-03-20 10:59:00,2.04063,2.04096,2.04063,2.04096,522107.0
2006-03-20 11:00:00,2.04087,2.0409,2.0403,2.0403,20896583.0
2006-03-20 11:01:00,2.04029,2.0403,2.04018,2.04018,11123178.0
2006-03-20 11:02:00,2.03999,2.04021,2.03994,2.0402,14264049.0
2006-03-20 11:03:00,2.04007,2.04042,2.04007,2.0403,4717876.0
2006-03-20 11:04:00,2.04033,2.04049,2.04033,2.04049,6055645.0
2006-03-20 11:05:00,2.04046,2.04046,2.03986,2.03986,2502966.0
2006-03-20 11:06:00,2.03973,2.03973,2.03931,2.03931,13603472.0
2006-03-20 11:07:00,2.0394,2.0394,2.03911,2.03911,9766971.0
2006-03-20 11:08:00,2.03907,2.03934,2.03907,2.03934,15779276.0
2006-03-20 11:09:00,2.03922,2.0394,2.03922,2.03935,5499118.0
2006-03-20 11:10:00,2.03933,2.03933,2.03911,2.03918,5487305.0
2006-03-20 11:11:00,2.03919,2.03945,2.03914,2.03914,2951613.0
2006-03-20 11:12:00,2.03914,2.03914,2.03885,2.03901,1984271.0
2006-03-20 11:13:00,2.03919,2.03958,2.03919,2.03958,7028492.0
2006-03-20 11:14:00,2.03954,2.03954,2.03921,2.03938,996999.0
2006-03-20 11:15:00,2.03923,2.03937,2.03923,2.03934,6572794.0
2006-03-20 11:16:00,2.03931,2.03965,2.03931,2.03965,3425279.0
2006-03-20 11:17:00,2.03956,2.03977,2.03944,2.03977,19351937.0
2006-03-20 11:18:00,2.03984,2.04002,2.03983,2.04002,4501865.0
2006-03-20 11:19:00,2.03998,2.04005,2.03956,2.04005,24963733.0
2006-03-20 11:20:00,2.04025,2.04052,2.04025,2.04051,6653983.0
2006-03-20 11:21:00,2.04066,2.04066,2.04034,2.04034,1977384.0
2006-03-20 11:22:00,2.04049,2.04073,2.04029,2.04073,6008500.0
2006-03-20 11:23:00,2.04074,2.04132,2.04074,2.04132,3686610.0
2006-03-20 11:24:00,2.04154,2.04198,2.04154,2.04198,16022457.0
2006-03-20 11:25:00,2.042,2.04238,2.04195,2.04238,18878123.0
2006-03-20 11:26:00,2.04191,2.04226,2.04191,2.04208,11425902.0
2006-03-20 11:27:00,2.04204,2.04204,2.04175,2.04176,10556776.0
2006-03-20 11:28:00,2.04174,2.04174,2.04114,2.0414,4311809.0
2006-03-20 11:29:00,2.04149,2.04179,2.04149,2.04179,16448234.0
2006-03-20 11:30:00,2.04156,2.04156,2.04108,2.04117,9526360.0
2006-03-20 11:31:00,2.04115,2.04115,2.0407,2.0407,3107888.0
2006-03-20 11:32:00,2.04067,2.04157,2.04067,2.04157,5014139.0
2006-03-20 11:33:00,2.04158,2.04177,2.04158,2.04175,2140018.0
2006-03-20 11:34:00,2.04191,2.04222,2.04191,2.04203,479273.0
2006-03-20 11:35:00,2.04215,2.04274,2.04215,2.04273,23524576.0
2006-03-20 11:36:00,2.04296,2.04328,2.04296,2.04328,1409351.0
2006-03-20 11:37:00,2.04315,2.04362,2.04315,2.04362,14710680.0
2006-03-20 11:38:00,2.04364,2.04377,2.04349,2.04349,5806807.0
2006-03-20 11:39:00,2.0433,2.0433,2.04291,2.04291,2586678.0
2006-03-20 11:40:00,2.04301,2.04366,2.04301,2.04366,4121439.0
2006-03-20 11:41:00,2.04395,2.04445,2.04395,2.04433,5552673.0
2006-03-20 11:42:00,2.04449,2.0446,2.04449,2.04456,15426740.0
2006-03-20 11:43:00,2.04476,2.0448,2.04463,2.04476,9508003.0
2006-03-20 11:44:00,2.04502,2.04508,2.04495,2.04495,2630318.0
2006-03-20 11:45:00,2.04504,2.04504,2.04462,2.04462,3997860.0
2006-03-20 11:46:00,2.04435,2.04445,2.04429,2.04445,5929421.0
2006-03-20 11:47:00,2.04437,2.04447,2.04421,2.04421,3473570.0
2006-03-20 11:48:00,2.04422,2.04437,2.04416,2.04437,3977961.0
2006-03-20 11:49:00,2.04427,2.04441,2.04416,2.04441,5716684.0
2006-03-20 11:50:00,2.04431,2.04431,2.04381,2.04381,4412956.0
2006-03-20 11:51:00,2.04366,2.04375,2.04363,2.04369,6294202.0
2006-03-20 11:52:00,2.0437,2.04398,2.04352,2.04398,3904895.0
2006-03-20 11:53:00,2.0439,2.0439,2.04349,2.04349,1407428.0
2006-03-20 11:54:00,2.04332,2.04358,2.04299,2.04358,7827303.0
2006-03-20 11:55:00,2.04362,2.04384,2.04356,2.04384,3189225.0
2006-03-20 11:56:00,2.04388,2.0439,2.04368,2.0439,2049012.0
2006-03-20 11:57:00,2.04396,2.04405,2.04395,2.04395,4317297.0
2006-03-20 11:58:00,2.04387,2.04387,2.0434,2.04385,3289834.0
2006-03-20 11:59:00,2.04382,2.04382,2.04356,2.04356,2844865.0
2006-03-20 12:00:00,2.04351,2.04351,2.04285,2.04285,9548795.0
2006-03-20 12:01:00,2.04287,2.04321,2.04283,2.04321,4496727.0
2006-03-20 12:02:00,2.04336,2.0435,2.04336,2.04341,1620652.0
2006-03-20 12:03:00,2.04337,2.04349,2.04332,2.04349,5789109.0
2006-03-20 12:04:00,2.0434,2.04351,2.0434,2.04346,24148624.0
2006-03-20 12:05:00,2.04342,2.04363,2.04336,2.04363,6418927.0
2006-03-20 12:06:00,2.04364,2.04393,2.04354,2.04393,7293840.0
2006-03-20 12:07:00,2.04375,2.04428,2.04367,2.04428,5010969.0
2006-03-20 12:08:00,2.04442,2.04442,2.04425,2.04425,6572324.0
2006-03-20 12:09:00,2.04413,2.04428,2.044,2.04428,6169191.0
2006-03-20 12:10:00,2.04429,2.04429,2.0441,2.04411,3706424.0
2006-03-20 12:11:00,2.04396,2.04414,2.04396,2.04397,6418340.0
2006-03-20 12:12:00,2.04394,2.04405,2.04383,2.04403,2506058.0
2006-03-20 12:13:00,2.04391,2.04467,2.04391,2.04461,4505606.0
2006-03-20 12:14:00,2.04439,2.04452,2.04439,2.04448,5525504.0
2006-03-20 12:15:00,2.04436,2.04455,2.04436,2.0445,8039349.0
2006-03-20 12:16:00,2.04451,2.04469,2.04438,2.04452,3860361.0
2006-03-20 12:17:00,2.04433,2.04459,2.04424,2.04446,12851412.0
2006-03-20 12:18:00,2.04461,2.04462,2.04443,2.04462,5120166.0
2006-03-20 12:19:00,2.04462,2.04462,2.04441,2.04456,10349066.0
2006-03-20 12:20:00,2.04463,2.04479,2.04463,2.04479,6665164.0
2006-03-20 12:21:00,2.04485,2.04501,2.04466,2.04501,5357880.0
2006-03-20 12:22:00,2.04501,2.04508,2.04492,2.04508,7947211.0
2006-03-20 12:23:00,2.04508,2.04509,2.04461,2.04499,1471555.0
2006-03-20 12:24:00,2.04484,2.04497,2.04481,2.04488,8506569.0
2006-03-20 12:25:00,2.04487,2.04491,2.04487,2.04491,1745310.0
2006-03-20 12:26:00,2.04487,2.04494,2.04477,2.04483,11886609.0
2006-03-20 12:27:00,2.04493,2.04493,2.04488,2.04492,4993094.0
2006-03-20 12:28:00,2.04489,2.04489,2.04459,2.04469,10815714.0
2006-03-20 12:29:00,2.04452,2.04458,2.04447,2.04458,4328761.0
2006-03-20 12:30:00,2.0444,2.04465,2.04419,2.04454,12624751.0
2006-03-20 12:31:00,2.04452,2.04457,2.04411,2.04444,9043924.0
2006-03-20 12:32:00,2.04433,2.04433,2.04408,2.04408,5187908.0
2006-03-20 12:33:00,2.04393,2.04395,2.0437,2.04389,4990305.0
2006-03-20 12:34:00,2.04384,2.04397,2.04379,2.04394,3280226.0
2006-03-20 12:35:00,2.04388,2.04403,2.04357,2.04381,4316033.0
2006-03-20 12:36:00,2.04363,2.04363,2.04293,2.04293,5693663.0
2006-03-20 12:37:00,2.04296,2.04307,2.04285,2.04285,22526885.0
2006-03-20 12:38:00,2.04278,2.04278,2.04254,2.04256,1705829.0
2006-03-20 12:39:00,2.04281,2.04316,2.04281,2.04316,11496421.0
2006-03-20 12:40:00,2.04317,2.04341,2.04306,2.04341,2003954.0
2006-03-20 12:41:00,2.04353,2.0436,2.04348,2.04351,9856735.0
2006-03-20 12:42:00,2.04341,2.04356,2.04328,2.04328,2208993.0
2006-03-20 12:43:00,2.04342,2.04349,2.04332,2.04349,2103886.0
2006-03-20 12:44:00,2.04344,2.0437,2.04341,2.0437,3695963.0
2006-03-20 12:45:00,2.04365,2.04368,2.04348,2.04368,919310.0
2006-03-20 12:46:00,2.04371,2.04372,2.04365,2.04372,5482699.0
2006-03-20 12:47:00,2.04358,2.04408,2.04358,2.04408,3328352.0
2006-03-20 12:48:00,2.0441,2.0441,2.04384,2.04384,11510870.0
2006-03-20 12:49:00,2.04394,2.04394,2.04383,2.04394,6672201.0
2006-03-20 12:50:00,2.04393,2.04393,2.0437,2.0437,1032389.0
2006-03-20 12:51:00,2.04362,2.04365,2.04318,2.04318,26632014.0
2006-03-20 12:52:00,2.04308,2.0433,2.04308,2.0433,1797593.0
2006-03-20 12:53:00,2.04322,2.04327,2.04315,2.04315,16350596.0
2006-03-20 12:54:00,2.04304,2.04306,2.04288,2.04306,4642437.0
2006-03-20 12:55:00,2.04295,2.04306,2.04295,2.04298,3304393.0
2006-03-20 12:56:00,2.04315,2.04324,2.04313,2.04321,1336547.0
2006-03-20 12:58:00,2.04332,2.04354,2.04332,2.04338,19527690.0
2006-03-20 12:59:00,2.04356,2.04356,2.04297,2.04314,13580252.0
2006-03-20 13:00:00,2.04344,2.04372,2.04334,2.04334,2947674.0
2006-03-20 13:01:00,2.04336,2.04336,2.04307,2.04308,4115712.0
2006-03-20 13:02:00,2.04301,2.04301,2.04267,2.04267,7247119.0
2006-03-20 13:03:00,2.04274,2.04291,2.04263,2.04263,3641097.0
2006-03-20 13:04:00,2.04257,2.04269,2.0425,2.04259,12708582.0
2006-03-20 13:06:00,2.04242,2.04248,2.04226,2.04226,4345170.0
2006-03-20 13:07:00,2.04226,2.04228,2.0408,2.04212,5075741.0
2006-03-20 13:08:00,2.04206,2.04242,2.04193,2.04242,7767215.0
2006-03-20 13:09:00,2.04252,2.04268,2.04246,2.04268,1363380.0
2006-03-20 13:10:00,2.0427,2.04283,2.04268,2.04283,500687.0
2006-03-20 13:11:00,2.0429,2.04332,2.04273,2.04332,3529036.0
2006-03-20 13:12:00,2.04353,2.04381,2.04353,2.04381,14079068.0
2006-03-20 13:13:00,2.0439,2.04431,2.0439,2.04431,6741548.0
2006-03-20 13:14:00,2.04433,2.0446,2.04433,2.0445,13640344.0
2006-03-20 13:15:00,2.0446,2.0446,2.04427,2.04435,12259992.0
2006-03-20 13:16:00,2.04439,2.04447,2.04436,2.04447,17415528.0
2006-03-20 13:17:00,2.04448,2.04465,2.04436,2.04465,3235936.0
2006-03-20 13:18:00,2.04458,2.04479,2.04458,2.04479,3346457.0
2006-03-20 13:19:00,2.04484,2.04488,2.04477,2.04477,5603364.0
2006-03-20 13:20:00,2.04464,2.04477,2.04444,2.04477,2977440.0
2006-03-20 13:21:00,2.04483,2.04513,2.04482,2.04513,2328523.0
2006-03-20 13:22:00,2.04513,2.04521,2.04511,2.04512,1179410.0
2006-03-20 13:23:00,2.04521,2.04529,2.04511,2.04525,305799.0
2006-03-20 13:24:00,2.0456,2.04581,2.04531,2.0458,9165681.0
2006-03-20 13:25:00,2.04578,2.04578,2.04529,2.04529,4216459.0
2006-03-20 13:26:00,2.04508,2.04509,2.04489,2.04489,2313418.0
2006-03-20 13:27:00,2.04493,2.04493,2.04454,2.04484,3598131.0
2006-03-20 13:28:00,2.04513,2.04521,2.04513,2.04514,6739276.0
2006-03-20 13:29:00,2.04523,2.04523,2.04504,2.04504,6644373.0
2006-03-20 13:30:00,2.04519,2.04529,2.04512,2.04512,14842468.0
2006-03-20 13:31:00,2.04525,2.04525,2.04513,2.04522,3236362.0
2006-03-20 13:32:00,2.04528,2.04552,2.04511,2.04552,8900236.0
2006-03-20 13:33:00,2.0455,2.04557,2.04546,2.0455,10835117.0
2006-03-20 13:34:00,2.04516,2.04563,2.04516,2.0456,5455649.0
2006-03-20 13:35:00,2.0456,2.04574,2.04556,2.0457,6935911.0
2006-03-20 13:36:00,2.04556,2.04557,2.0454,2.0454,8624126.0
2006-03-20 13:37:00,2.04541,2.04542,2.04522,2.04522,2580671.0
2006-03-20 13:38:00,2.04507,2.04508,2.04489,2.04493,12436598.0
2006-03-20 13:39:00,2.04496,2.04504,2.04489,2.04504,3754024.0
2006-03-20 13:40:00,2.04501,2.04501,2.04478,2.04478,15618835.0
2006-03-20 13:41:00,2.04491,2.04502,2.04481,2.04481,5964814.0
2006-03-20 13:42:00,2.0448,2.0448,2.04458,2.04458,4897061.0
2006-03-20 13:43:00,2.04464,2.04477,2.04462,2.04465,6010447.0
2006-03-20 13:44:00,2.04458,2.04459,2.04441,2.04441,6099845.0
2006-03-20 13:45:00,2.04438,2.04438,2.0442,2.04423,2833497.0
2006-03-20 13:46:00,2.04406,2.04411,2.04392,2.04392,10660036.0
2006-03-20 13:47:00,2.044,2.044,2.04387,2.04392,10982841.0
2006-03-20 13:48:00,2.04387,2.04387,2.043,2.043,3353309.0
2006-03-20 13:49:00,2.04301,2.04338,2.04301,2.04338,2481076.0
2006-03-20 13:50:00,2.04348,2.04366,2.04348,2.04352,6241716.0
2006-03-20 13:51:00,2.04358,2.04358,2.04341,2.04347,13220371.0
2006-03-20 13:52:00,2.04336,2.04341,2.04304,2.04304,6635130.0
2006-03-20 13:53:00,2.04291,2.04291,2.042,2.04201,4988047.0
2006-03-20 13:54:00,2.04194,2.04194,2.04173,2.04173,709475.0
2006-03-20 13:55:00,2.0417,2.0417,2.04126,2.04146,25757632.0
2006-03-20 13:56:00,2.04156,2.04173,2.04146,2.04173,1258072.0
2006-03-20 13:57:00,2.04187,2.04199,2.04181,2.04181,10150270.0
2006-03-20 13:58:00,2.04154,2.04154,2.04101,2.04101,10737889.0
2006-03-20 13:59:00,2.04095,2.04095,2.04061,2.04061,10113918.0
2006-03-20 14:00:00,2.04074,2.04128,2.04066,2.04128,20059387.0
2006-03-20 14:01:00,2.04149,2.04175,2.04149,2.04171,17400637.0
2006-03-20 14:02:00,2.04181,2.04224,2.04181,2.04209,15834326.0
2006-03-20 14:03:00,2.04206,2.04216,2.04193,2.04194,13501513.0
2006-03-20 14:04:00,2.04215,2.04236,2.04207,2.04236,10732388.0
2006-03-20 14:05:00,2.0423,2.0423,2.04204,2.04204,8347204.0
2006-03-20 14:06:00,2.04177,2.04177,2.04128,2.04128,292820.0
2006-03-20 14:07:00,2.04119,2.04119,2.04074,2.04074,23630335.0
2006-03-20 14:08:00,2.04087,2.04087,2.0406,2.0407,9511175.0
2006-03-20 14:09:00,2.04064,2.04064,2.04017,2.0402,6500983.0
2006-03-20 14:10:00,2.04037,2.04052,2.04036,2.04042,9313264.0
2006-03-20 14:11:00,2.04036,2.04036,2.03994,2.04009,4127682.0
2006-03-20 14:12:00,2.04022,2.04022,2.03998,2.03998,4140924.0
2006-03-20 14:13:00,2.03983,2.03983,2.03938,2.03938,1061856.0
2006-03-20 14:14:00,2.03931,2.03931,2.03901,2.03912,3887073.0
2006-03-20 14:15:00,2.03899,2.03904,2.03861,2.03861,5250495.0
2006-03-20 14:16:00,2.03842,2.03842,2.03822,2.03825,4977330.0
2006-03-20 14:17:00,2.03833,2.0386,2.03829,2.0386,2036436.0
2006-03-20 14:18:00,2.03857,2.03869,2.03852,2.03869,7725472.0
2006-03-20 14:19:00,2.03872,2.03872,2.03867,2.03868,3528594.0
2006-03-20 14:20:00,2.03882,2.03908,2.03882,2.03908,307650.0
2006-03-20 14:21:00,2.03911,2.03918,2.03911,2.03917,4807184.0
2006-03-20 14:22:00,2.03932,2.03942,2.03922,2.03922,344091.0
2006-03-20 14:23:00,2.03928,2.03935,2.03893,2.03933,8253068.0
2006-03-20 14:24:00,2.03925,2.03949,2.03925,2.03944,3931469.0
2006-03-20 14:25:00,2.03942,2.03952,2.03933,2.03935,10888907.0
2006-03-20 14:26:00,2.03931,2.03935,2.03924,2.03929,1003224.0
2006-03-20 14:27:00,2.03921,2.03921,2.03899,2.03904,1172683.0
2006-03-20 14:28:00,2.03907,2.03916,2.03899,2.0391,11245922.0
2006-03-20 14:29:00,2.03905,2.03912,2.0389,2.039,2877100.0
2006-03-20 14:30:00,2.03914,2.03962,2.03914,2.03962,5053915.0
2006-03-20 14:31:00,2.03957,2.04011,2.03957,2.03989,6551234.0
2006-03-20 14:32:00,2.0399,2.0399,2.0393,2.03952,7544455.0
2006-03-20 14:33:00,2.03959,2.04005,2.03959,2.04005,2824179.0
2006-03-20 14:34:00,2.04007,2.04038,2.04007,2.04038,1081337.0
2006-03-20 14:35:00,2.03981,2.04028,2.03981,2.04028,13125667.0
2006-03-20 14:36:00,2.04052,2.04087,2.04052,2.04087,15851198.0
2006-03-20 14:37:00,2.04103,2.04124,2.041,2.04124,2360584.0
2006-03-20 14:38:00,2.04122,2.04141,2.04122,2.04141,2017615.0
2006-03-20 14:39:00,2.04153,2.04178,2.04148,2.04148,1574624.0
2006-03-20 14:40:00,2.04174,2.0418,2.0417,2.04175,9643570.0
2006-03-20 14:41:00,2.0417,2.0417,2.04151,2.04161,436129.0
2006-03-20 14:42:00,2.0418,2.04208,2.0418,2.04208,1831908.0
2006-03-20 14:43:00,2.04219,2.04235,2.04219,2.04232,2460777.0
2006-03-20 14:44:00,2.04237,2.04285,2.04237,2.04269,8691047.0
2006-03-20 14:45:00,2.04278,2.04301,2.04278,2.04288,18690433.0
2006-03-20 14:46:00,2.04294,2.04343,2.04294,2.04343,14227787.0
2006-03-20 14:47:00,2.04336,2.0438,2.04336,2.04379,535062.0
2006-03-20 14:48:00,2.04396,2.0446,2.04396,2.0446,5767096.0
2006-03-20 14:49:00,2.04469,2.04521,2.04462,2.04521,1387566.0
2006-03-20 14:50:00,2.04524,2.04571,2.04524,2.04571,7983103.0
2006-03-20 14:51:00,2.04579,2.04612,2.04579,2.04612,5383977.0
2006-03-20 14:52:00,2.0462,2.04687,2.0462,2.04687,8411015.0
2006-03-20 14:53:00,2.04693,2.04768,2.04693,2.04768,4799306.0
2006-03-20 14:54:00,2.04777,2.04777,2.04757,2.0477,3535320.0
2006-03-20 14:55:00,2.04792,2.04818,2.04782,2.04782,10657395.0
2006-03-20 14:56:00,2.04795,2.04804,2.0478,2.0478,9085225.0
2006-03-20 14:57:00,2.04772,2.04772,2.04718,2.04745,946103.0
2006-03-20 14:58:00,2.0474,2.04746,2.04719,2.04746,6551773.0
2006-03-20 14:59:00,2.04745,2.04745,2.04741,2.04743,11253898.0
2006-03-20 15:00:00,2.04744,2.04752,2.04721,2.04721,9616507.0
2006-03-20 15:01:00,2.04686,2.04686,2.0468,2.0468,391367.0
2006-03-20 15:02:00,2.04692,2.04732,2.04692,2.04732,8915349.0
2006-03-20 15:03:00,2.04742,2.04767,2.04742,2.04767,7069776.0
2006-03-20 15:04:00,2.04779,2.04815,2.04779,2.04815,3917299.0
2006-03-20 15:05:00,2.04813,2.04815,2.04786,2.04813,5486796.0
2006-03-20 15:06:00,2.04798,2.04798,2.04732,2.04763,6190554.0
2006-03-20 15:07:00,2.0475,2.04773,2.04745,2.04773,1618875.0
2006-03-20 15:08:00,2.04781,2.04783,2.04777,2.04783,9021021.0
2006-03-20 15:09:00,2.04783,2.04788,2.04763,2.04763,4400335.0
2006-03-20 15:10:00,2.04764,2.04764,2.04746,2.04746,1558112.0
2006-03-20 15:11:00,2.04737,2.04737,2.0466,2.0466,10543207.0
2006-03-20 15:12:00,2.04684,2.04706,2.04684,2.04706,9431658.0
2006-03-20 15:13:00,2.04712,2.04729,2.04712,2.04729,20154977.0
2006-03-20 15:14:00,2.04744,2.04804,2.04744,2.04804,1721989.0
2006-03-20 15:15:00,2.04811,2.04855,2.04811,2.04855,6258687.0
2006-03-20 15:16:00,2.04846,2.04894,2.04846,2.04864,2091065.0
2006-03-20 15:17:00,2.04855,2.04855,2.0483,2.0483,8609490.0
2006-03-20 15:18:00,2.04819,2.04826,2.04779,2.04826,6723186.0
2006-03-20 15:19:00,2.04823,2.04825,2.04782,2.04782,925210.0
2006-03-20 15:20:00,2.04781,2.04804,2.04761,2.04761,7617981.0
2006-03-20 15:21:00,2.04739,2.04739,2.04688,2.04688,1889654.0
2006-03-20 15:22:00,2.04705,2.04743,2.04705,2.04743,7666413.0
2006-03-20 15:23:00,2.04743,2.0477,2.04743,2.0477,2007777.0
2006-03-20 15:24:00,2.04775,2.04788,2.04775,2.04782,12776081.0
2006-03-20 15:25:00,2.04798,2.04801,2.04798,2.04801,11133580.0
2006-03-20 15:26:00,2.04802,2.0483,2.04802,2.0483,384894.0
2006-03-20 15:27:00,2.04823,2.0484,2.04818,2.04818,19678373.0
2006-03-20 15:28:00,2.04813,2.04819,2.04791,2.04791,5392001.0
2006-03-20 15:29:00,2.04801,2.04804,2.04775,2.04796,7107171.0
2006-03-20 15:30:00,2.04787,2.04787,2.04761,2.0477,1665372.0
2006-03-20 15:31:00,2.04778,2.04805,2.04767,2.048,4513739.0
2006-03-20 15:32:00,2.048,2.048,2.04775,2.04783,11611920.0
2006-03-20 15:33:00,2.04785,2.04791,2.04784,2.04787,496218.0
2006-03-20 15:34:00,2.04794,2.0481,2.04781,2.04787,8762195.0
2006-03-20 15:35:00,2.04781,2.04785,2.04764,2.04774,15054493.0
2006-03-20 15:36:00,2.04765,2.04765,2.04679,2.04679,18718103.0
2006-03-20 15:37:00,2.04662,2.04666,2.04657,2.04659,3730596.0
2006-03-20 15:38:00,2.04661,2.04702,2.04656,2.04702,16749165.0
2006-03-20 15:39:00,2.04707,2.04717,2.04707,2.04717,954108.0
2006-03-20 15:40:00,2.04726,2.04781,2.04726,2.04781,8440326.0
2006-03-20 15:41:00,2.04793,2.04817,2.04793,2.04817,9505381.0
2006-03-20 15:42:00,2.04845,2.0488,2.04845,2.04879,1866570.0
2006-03-20 15:43:00,2.04892,2.04912,2.04887,2.04912,10574374.0
2006-03-20 15:44:00,2.04914,2.04914,2.049,2.04902,7990383.0
2006-03-20 15:45:00,2.04896,2.04896,2.04876,2.04884,15374453.0
2006-03-20 15:46:00,2.04892,2.04916,2.0489,2.04916,7316343.0
2006-03-20 15:47:00,2.04922,2.04938,2.0492,2.04938,12589519.0
2006-03-20 15:48:00,2.04933,2.04933,2.0489,2.04907,4652979.0
2006-03-20 15:49:00,2.04904,2.04904,2.04856,2.04856,1832399.0
2006-03-20 15:50:00,2.04855,2.04855,2.04827,2.04827,8956733.0
2006-03-20 15:51:00,2.04826,2.04826,2.04798,2.04798,19621580.0
2006-03-20 15:52:00,2.04788,2.04811,2.04788,2.04811,2185403.0
2006-03-20 15:53:00,2.04811,2.04842,2.04782,2.04829,4437779.0
2006-03-20 15:54:00,2.04833,2.04854,2.04832,2.0484,12871790.0
2006-03-20 15:55:00,2.04827,2.04835,2.04799,2.04835,23766251.0
2006-03-20 15:56:00,2.04851,2.04877,2.04851,2.04867,4634708.0
2006-03-20 15:57:00,2.0487,2.04873,2.04848,2.04873,5252200.0
2006-03-20 15:58:00,2.04869,2.04869,2.04807,2.04807,10772487.0
2006-03-20 15:59:00,2.04785,2.04785,2.04741,2.04742,2130380.0
2006-03-20 16:00:00,2.04716,2.04716,2.04622,2.04622,4723427.0
2006-03-20 16:01:00,2.04618,2.0464,2.04618,2.04632,829218.0
2006-03-20 16:02:00,2.04625,2.04625,2.04589,2.04605,7021528.0
2006-03-20 16:03:00,2.04606,2.04617,2.04559,2.04617,10262674.0
2006-03-20 16:04:00,2.04609,2.04635,2.04609,2.04615,10647847.0
2006-03-20 16:05:00,2.0461,2.04617,2.04566,2.04566,13903730.0
2006-03-20 16:06:00,2.04601,2.04601,2.04568,2.04592,6105302.0
2006-03-20 16:07:00,2.04603,2.04658,2.04603,2.04658,2085374.0
2006-03-20 16:08:00,2.04659,2.04679,2.04647,2.04679,13914377.0
2006-03-20 16:09:00,2.04667,2.04667,2.04637,2.04641,13765986.0
2006-03-20 16:10:00,2.0465,2.04726,2.0465,2.04726,8042075.0
2006-03-20 16:11:00,2.04727,2.04732,2.0472,2.04728,6241522.0
2006-03-20 16:12:00,2.04716,2.0472,2.04704,2.0472,10641392.0
2006-03-20 16:13:00,2.04706,2.04706,2.0469,2.0469,6423841.0
2006-03-20 16:14:00,2.04675,2.04675,2.04639,2.04641,4789926.0
2006-03-20 16:15:00,2.04639,2.04643,2.04635,2.04635,7162843.0
2006-03-20 16:16:00,2.04635,2.04635,2.04593,2.04593,6309205.0
2006-03-20 16:17:00,2.04614,2.04614,2.04587,2.04587,2518093.0
2006-03-20 16:18:00,2.04585,2.04613,2.04577,2.04613,14196579.0
2006-03-20 16:19:00,2.04623,2.04638,2.04587,2.04629,35621072.0
2006-03-20 16:20:00,2.04627,2.04637,2.04562,2.04562,8195594.0
2006-03-20 16:21:00,2.04561,2.04568,2.04555,2.04568,5298122.0
2006-03-20 16:22:00,2.04573,2.04576,2.04554,2.04554,13430692.0
2006-03-20 16:23:00,2.04561,2.04592,2.04548,2.04592,22582304.0
2006-03-20 16:24:00,2.04618,2.04671,2.04618,2.04671,6383733.0
2006-03-20 16:25:00,2.04684,2.04693,2.04677,2.04677,5931327.0
2006-03-20 16:26:00,2.04661,2.04691,2.04656,2.04691,6872949.0
2006-03-20 16:27:00,2.04693,2.04693,2.04665,2.04682,1878283.0
2006-03-20 16:28:00,2.04678,2.04734,2.04673,2.04734,5563442.0
2006-03-20 16:29:00,2.04754,2.04765,2.04732,2.04732,1472216.0
2006-03-20 16:30:00,2.04718,2.04718,2.04673,2.04673,5978458.0
2006-03-20 16:31:00,2.04642,2.04683,2.04642,2.04683,11641254.0
2006-03-20 16:32:00,2.04682,2.04682,2.04668,2.04668,5351331.0
2006-03-20 16:33:00,2.04678,2.04702,2.04678,2.04702,677564.0
2006-03-20 16:34:00,2.04691,2.04691,2.0462,2.0462,6478278.0
2006-03-20 16:35:00,2.04609,2.04625,2.04609,2.04615,3728197.0
2006-03-20 16:36:00,2.04608,2.04665,2.04608,2.04665,1450464.0
2006-03-20 16:37:00,2.04672,2.04684,2.04672,2.04678,1840860.0
2006-03-20 16:38:00,2.0469,2.04722,2.04688,2.04722,18770377.0
2006-03-20 16:39:00,2.04734,2.04742,2.0473,2.0473,3152458.0
2006-03-20 16:40:00,2.04729,2.04729,2.0469,2.04703,2288591.0
2006-03-20 16:41:00,2.04711,2.04797,2.04711,2.04797,5754044.0
2006-03-20 16:42:00,2.04797,2.04798,2.04772,2.04772,6581245.0
2006-03-20 16:43:00,2.04773,2.04773,2.0475,2.0475,2764797.0
2006-03-20 16:44:00,2.04746,2.04747,2.04735,2.04735,12611883.0
2006-03-20 16:45:00,2.04747,2.04768,2.04747,2.04754,2569819.0
2006-03-20 16:46:00,2.04762,2.04814,2.04757,2.04799,10564848.0
2006-03-20 16:47:00,2.04812,2.04839,2.04776,2.04813,12551817.0
2006-03-20 16:48:00,2.04785,2.04785,2.04755,2.04755,3539004.0
2006-03-20 16:49:00,2.04749,2.04763,2.04746,2.04753,5751502.0
2006-03-20 16:50:00,2.04766,2.04773,2.04757,2.04757,4349660.0
2006-03-20 16:51:00,2.04743,2.04743,2.0467,2.04673,6702633.0
2006-03-20 16:52:00,2.04656,2.04663,2.04626,2.04663,3406976.0
2006-03-20 16:53:00,2.04667,2.04705,2.04667,2.04674,1931009.0
2006-03-20 16:54:00,2.04661,2.04669,2.04661,2.04669,2059639.0
2006-03-20 16:55:00,2.04679,2.04717,2.04679,2.04717,1428012.0
2006-03-20 16:56:00,2.04729,2.04736,2.04724,2.04733,18673609.0
2006-03-20 16:57:00,2.04732,2.04743,2.04723,2.04735,2072405.0
2006-03-20 16:58:00,2.04754,2.04754,2.04679,2.04695,4165367.0
2006-03-20 16:59:00,2.04701,2.04732,2.04698,2.04732,733767.0
2006-03-20 17:00:00,2.0473,2.0473,2.047,2.047,1003572.0
2006-03-20 17:01:00,2.04759,2.04807,2.04759,2.04787,10594766.0
2006-03-20 17:02:00,2.04778,2.04778,2.0471,2.04714,7961834.0
2006-03-20 17:03:00,2.04733,2.04779,2.04715,2.04779,2614335.0
2006-03-20 17:04:00,2.04792,2.04833,2.04792,2.04826,5343175.0
2006-03-20 17:05:00,2.04828,2.04828,2.0481,2.04811,1359973.0
2006-03-20 17:06:00,2.04812,2.04812,2.04785,2.04785,669064.0
2006-03-20 17:07:00,2.04793,2.04793,2.04758,2.04758,2214201.0
2006-03-20 17:08:00,2.04766,2.04811,2.04766,2.04811,8438983.0
2006-03-20 17:09:00,2.04818,2.04829,2.04782,2.04808,31634684.0
2006-03-20 17:10:00,2.04808,2.04832,2.048,2.04832,5030820.0
2006-03-20 17:11:00,2.04825,2.04825,2.04765,2.04765,3507680.0
2006-03-20 17:12:00,2.04764,2.04764,2.04702,2.04702,5337293.0
2006-03-20 17:13:00,2.04687,2.04707,2.04687,2.04704,7902944.0
2006-03-20 17:14:00,2.04699,2.04712,2.04699,2.04699,3667976.0
2006-03-20 17:15:00,2.04691,2.04691,2.04672,2.04675,7190549.0
2006-03-20 17:16:00,2.04653,2.04684,2.04653,2.0466,3304704.0
2006-03-20 17:17:00,2.04639,2.04639,2.04598,2.04598,11391139.0
2006-03-20 17:18:00,2.04593,2.04644,2.04593,2.04644,4123141.0
2006-03-20 17:19:00,2.04644,2.04644,2.04635,2.04637,1596055.0
2006-03-20 17:20:00,2.04639,2.04683,2.04639,2.04683,923416.0
2006-03-20 17:21:00,2.04675,2.04721,2.04675,2.04721,8661386.0
2006-03-20 17:22:00,2.04738,2.04748,2.04733,2.04733,14680656.0
2006-03-20 17:23:00,2.04743,2.04743,2.04725,2.04732,5915205.0
2006-03-20 17:24:00,2.04725,2.04741,2.04717,2.04737,4040592.0
2006-03-20 17:25:00,2.04743,2.0477,2.04743,2.04756,2272489.0
2006-03-20 17:26:00,2.04745,2.04763,2.04743,2.04763,3816793.0
2006-03-20 17:27:00,2.04772,2.04825,2.04772,2.04825,2974747.0
2006-03-20 17:28:00,2.04847,2.04869,2.04847,2.04851,13289438.0
2006-03-20 17:29:00,2.04832,2.04832,2.04786,2.04796,1734017.0
2006-03-20 17:30:00,2.04797,2.04808,2.04778,2.04808,18415079.0
2006-03-20 17:31:00,2.04818,2.04833,2.04801,2.04801,13972053.0
2006-03-20 17:32:00,2.04784,2.04784,2.04762,2.04762,2363770.0
2006-03-20 17:33:00,2.0475,2.0475,2.04713,2.04721,2441075.0
2006-03-20 17:34:00,2.04714,2.04735,2.0469,2.04725,16171475.0
2006-03-20 17:35:00,2.04734,2.04751,2.04734,2.04749,1426954.0
2006-03-20 17:36:00,2.04751,2.04785,2.04751,2.04785,13222483.0
2006-03-20 17:37:00,2.04781,2.04781,2.04724,2.04724,3011987.0
2006-03-20 17:38:00,2.04727,2.04727,2.04702,2.04708,6363644.0
2006-03-20 17:39:00,2.04693,2.04693,2.04666,2.04682,25299975.0
2006-03-20 17:40:00,2.0468,2.0468,2.04665,2.04672,817670.0
2006-03-20 17:41:00,2.04672,2.04693,2.0466,2.04666,10133459.0
2006-03-20 17:42:00,2.04645,2.04666,2.04643,2.04651,6271888.0
2006-03-20 17:43:00,2.04651,2.04651,2.04624,2.04624,5326549.0
2006-03-20 17:44:00,2.04608,2.0463,2.04604,2.0463,15448729.0
2006-03-20 17:45:00,2.04643,2.0465,2.04636,2.04636,4951714.0
2006-03-20 17:46:00,2.04615,2.04633,2.04615,2.04624,1013398.0
2006-03-20 17:47:00,2.04655,2.04673,2.04655,2.04662,13280717.0
2006-03-20 17:48:00,2.04661,2.04661,2.04622,2.04649,1139813.0
2006-03-20 17:49:00,2.04657,2.04661,2.04637,2.04642,15317182.0
2006-03-20 17:50:00,2.04665,2.04685,2.04661,2.04661,2835171.0
2006-03-20 17:51:00,2.04671,2.04671,2.04652,2.04656,255321.0
2006-03-20 17:52:00,2.04645,2.04645,2.04622,2.04622,14137025.0
2006-03-20 17:53:00,2.04618,2.04618,2.04601,2.04608,4295815.0
2006-03-20 17:54:00,2.0459,2.04603,2.04579,2.04592,4487845.0
2006-03-20 17:55:00,2.0459,2.0459,2.04572,2.04587,5658008.0
2006-03-20 17:56:00,2.04579,2.04579,2.04547,2.04569,9411532.0
2006-03-20 17:57:00,2.04565,2.04586,2.0456,2.04566,4134304.0
2006-03-20 17:58:00,2.04573,2.0458,2.04554,2.04557,4634142.0
2006-03-20 17:59:00,2.04563,2.04588,2.04563,2.04576,3701307.0
2006-03-20 18:00:00,2.0456,2.0456,2.04522,2.0454,996621.0
2006-03-20 18:01:00,2.04534,2.04534,2.04508,2.04508,8761248.0
2006-03-20 18:02:00,2.04498,2.04523,2.04489,2.04489,7603279.0
2006-03-20 18:03:00,2.04529,2.04545,2.04529,2.04543,3556889.0
2006-03-20 18:04:00,2.04546,2.04547,2.04542,2.04543,21074280.0
2006-03-20 18:05:00,2.04542,2.04543,2.04519,2.04543,3523918.0
2006-03-20 18:06:00,2.0455,2.04574,2.04549,2.04574,3628873.0
2006-03-20 18:07:00,2.04576,2.04576,2.04546,2.0455,12660520.0
2006-03-20 18:08:00,2.04544,2.04544,2.04507,2.04512,5139403.0
2006-03-20 18:09:00,2.04509,2.04533,2.04496,2.04496,21870711.0
2006-03-20 18:10:00,2.04502,2.04502,2.04463,2.04463,815771.0
2006-03-20 18:11:00,2.04449,2.04449,2.04426,2.04437,23146137.0
2006-03-20 18:12:00,2.04443,2.04457,2.04429,2.04433,14028961.0
2006-03-20 18:13:00,2.04431,2.04431,2.0438,2.0438,4810043.0
2006-03-20 18:14:00,2.04354,2.04354,2.04263,2.04263,4355058.0
2006-03-20 18:15:00,2.04243,2.04243,2.04209,2.04209,6284720.0
2006-03-20 18:16:00,2.04195,2.04198,2.04109,2.04153,6506129.0
2006-03-20 18:17:00,2.04171,2.04183,2.04171,2.04181,7513770.0
2006-03-20 18:18:00,2.04179,2.04179,2.04131,2.04163,6713424.0
2006-03-20 18:19:00,2.0416,2.04168,2.04143,2.04163,3637938.0
2006-03-20 18:20:00,2.04166,2.04177,2.04164,2.04177,4609906.0
2006-03-20 18:21:00,2.04175,2.04209,2.04175,2.04203,3069566.0
2006-03-20 18:22:00,2.0421,2.0421,2.04136,2.04136,3663939.0
2006-03-20 18:23:00,2.04118,2.04119,2.04105,2.04119,26010789.0
2006-03-20 18:24:00,2.04131,2.04154,2.04131,2.04152,12924265.0
2006-03-20 18:25:00,2.04144,2.04144,2.04098,2.04098,2777619.0
2006-03-20 18:26:00,2.0406,2.04061,2.04051,2.04061,11962734.0
2006-03-20 18:27:00,2.04058,2.04102,2.04058,2.04102,8561246.0
2006-03-20 18:28:00,2.04118,2.04125,2.04115,2.04118,1451540.0
2006-03-20 18:29:00,2.04108,2.04108,2.04075,2.04075,13238488.0
2006-03-20 18:30:00,2.04056,2.04057,2.04015,2.04015,6005763.0
2006-03-20 18:31:00,2.0401,2.0401,2.0396,2.0396,2565713.0
2006-03-20 18:32:00,2.03955,2.03955,2.03898,2.03918,16775455.0
2006-03-20 18:33:00,2.03915,2.03915,2.03887,2.03897,2049732.0
2006-03-20 18:34:00,2.03911,2.04003,2.03911,2.04003,7174706.0
2006-03-20 18:35:00,2.04016,2.04058,2.04016,2.04058,7355713.0
2006-03-20 18:36:00,2.04057,2.04062,2.04045,2.04056,1139877.0
2006-03-20 18:37:00,2.0405,2.04055,2.04035,2.04042,10388515.0
2006-03-20 18:38:00,2.04055,2.04055,2.04033,2.04045,3117731.0
2006-03-20 18:39:00,2.04039,2.04045,2.04029,2.04045,2700340.0
2006-03-20 18:40:00,2.04045,2.04088,2.04045,2.04088,7706814.0
2006-03-20 18:41:00,2.04118,2.0414,2.04118,2.0412,9939074.0
2006-03-20 18:42:00,2.04117,2.04117,2.0406,2.04073,6739688.0
2006-03-20 18:43:00,2.04069,2.04078,2.04055,2.04055,13343330.0
2006-03-20 18:44:00,2.04053,2.04104,2.04053,2.04091,4093969.0
2006-03-20 18:45:00,2.0409,2.04097,2.0409,2.04097,20805997.0
2006-03-20 18:46:00,2.04107,2.04133,2.04107,2.04131,3355663.0
2006-03-20 18:47:00,2.04122,2.04122,2.04102,2.0411,1053433.0
2006-03-20 18:48:00,2.04118,2.04139,2.04091,2.04091,15298275.0
2006-03-20 18:49:00,2.04133,2.04133,2.04121,2.04126,1744474.0
2006-03-20 18:50:00,2.04119,2.04119,2.04101,2.04118,8504684.0
2006-03-20 18:51:00,2.04118,2.04122,2.04106,2.04109,22641535.0
2006-03-20 18:52:00,2.04112,2.04112,2.04093,2.04094,13793659.0
2006-03-20 18:53:00,2.04105,2.04107,2.04064,2.04095,6274378.0
2006-03-20 18:54:00,2.04105,2.04105,2.04094,2.04095,2005780.0
2006-03-20 18:55:00,2.04092,2.041,2.0405,2.04088,15206797.0
2006-03-20 18:56:00,2.04102,2.04129,2.04079,2.04129,5299014.0
2006-03-20 18:57:00,2.04139,2.04142,2.04114,2.04142,13854535.0
2006-03-20 18:58:00,2.04149,2.04165,2.04149,2.0415,3653299.0
2006-03-20 18:59:00,2.04144,2.04147,2.04123,2.04145,1083522.0
2006-03-20 19:00:00,2.04135,2.04143,2.04117,2.04143,2258860.0
2006-03-20 19:01:00,2.04175,2.04186,2.04158,2.04158,23959693.0
2006-03-20 19:04:00,2.0415,2.0415,2.04126,2.04126,5167726.0
2006-03-20 19:05:00,2.04119,2.04119,2.04102,2.04103,5378807.0
2006-03-20 19:06:00,2.04086,2.04093,2.04044,2.04053,15253923.0
2006-03-20 19:07:00,2.04042,2.04057,2.04023,2.04046,5227147.0
2006-03-20 19:08:00,2.04059,2.04061,2.04049,2.04053,16800750.0
2006-03-20 19:09:00,2.04061,2.04061,2.04047,2.0405,12649350.0
2006-03-20 19:10:00,2.04042,2.04042,2.04022,2.0403,5545851.0
2006-03-20 19:11:00,2.04038,2.04038,2.04029,2.04032,2353402.0
2006-03-20 19:12:00,2.04039,2.04039,2.04032,2.04032,1458371.0
2006-03-20 19:13:00,2.04033,2.04033,2.04015,2.04023,7284915.0
2006-03-20 19:14:00,2.04029,2.04038,2.04018,2.04038,11482907.0
2006-03-20 19:15:00,2.04024,2.04024,2.04001,2.04001,13242688.0
2006-03-20 19:16:00,2.03983,2.03983,2.03958,2.03964,2690359.0
2006-03-20 19:17:00,2.03962,2.03966,2.03934,2.03966,3893952.0
2006-03-20 19:18:00,2.03966,2.03972,2.03925,2.03972,13236513.0
2006-03-20 19:19:00,2.03969,2.03974,2.03956,2.03974,5213889.0
2006-03-20 19:20:00,2.03981,2.04002,2.03981,2.04002,7667391.0
2006-03-20 19:21:00,2.04008,2.0402,2.04003,2.04013,4120006.0
2006-03-20 19:22:00,2.04025,2.04038,2.04025,2.04038,1073777.0
2006-03-20 19:23:00,2.04022,2.04037,2.04022,2.04035,819448.0
2006-03-20 19:24:00,2.04032,2.04067,2.04032,2.0406,3641214.0
2006-03-20 19:25:00,2.04066,2.04066,2.04061,2.04066,7058980.0
2006-03-20 19:26:00,2.04067,2.0407,2.04053,2.04056,7156525.0
2006-03-20 19:28:00,2.0403,2.04038,2.04011,2.04011,20485001.0
2006-03-20 19:30:00,2.04019,2.04029,2.03999,2.04029,13465460.0
2006-03-20 19:31:00,2.04037,2.04043,2.04027,2.04027,4147594.0
2006-03-20 19:32:00,2.04039,2.04039,2.04038,2.04038,3037559.0
2006-03-20 19:33:00,2.04028,2.04032,2.04022,2.04022,6683125.0
2006-03-20 19:34:00,2.04014,2.04022,2.04006,2.04006,10736941.0
2006-03-20 19:35:00,2.0399,2.04006,2.03986,2.03986,7026597.0
2006-03-20 19:36:00,2.03985,2.03993,2.03969,2.03969,6028054.0
2006-03-20 19:37:00,2.03956,2.03956,2.03933,2.03933,17281731.0
2006-03-20 19:38:00,2.03927,2.03927,2.03909,2.03913,9315102.0
2006-03-20 19:39:00,2.0391,2.03915,2.03909,2.03912,2488318.0
2006-03-20 19:40:00,2.03913,2.03914,2.03895,2.03913,1487428.0
2006-03-20 19:41:00,2.0391,2.03932,2.0391,2.03931,5489560.0
2006-03-20 19:42:00,2.03926,2.03926,2.03922,2.03922,642076.0
2006-03-20 19:43:00,2.03919,2.03919,2.03883,2.03883,1125735.0
2006-03-20 19:44:00,2.03911,2.03923,2.03911,2.03912,1853707.0
2006-03-20 19:45:00,2.0391,2.0391,2.03895,2.03901,6978867.0
2006-03-20 19:46:00,2.03903,2.03903,2.03886,2.03898,2681323.0
2006-03-20 19:47:00,2.03906,2.03913,2.03905,2.03905,7496430.0
2006-03-20 19:48:00,2.03893,2.03907,2.03849,2.03907,14412923.0
2006-03-20 19:49:00,2.0391,2.03931,2.0391,2.03931,948210.0
2006-03-20 19:50:00,2.03895,2.03897,2.03885,2.03888,2353546.0
2006-03-20 19:51:00,2.03908,2.03918,2.03901,2.03903,11776751.0
2006-03-20 19:52:00,2.03902,2.03907,2.03894,2.03896,20602717.0
2006-03-20 19:53:00,2.03913,2.03934,2.03906,2.03934,492910.0
2006-03-20 19:54:00,2.03923,2.03943,2.03922,2.0393,1048397.0
2006-03-20 19:55:00,2.03934,2.03941,2.03913,2.03913,3974490.0
2006-03-20 19:56:00,2.03895,2.03895,2.03864,2.03869,13160422.0
2006-03-20 19:57:00,2.0387,2.0388,2.0387,2.03875,660875.0
2006-03-20 19:58:00,2.03875,2.03876,2.03866,2.03876,1909777.0
2006-03-20 19:59:00,2.03874,2.03886,2.03847,2.03858,8865293.0
2006-03-20 20:00:00,2.03858,2.03858,2.03843,2.03852,1816787.0
2006-03-20 20:01:00,2.03851,2.03856,2.03851,2.03856,853032.0
2006-03-20 20:02:00,2.03837,2.03854,2.03834,2.03834,1464211.0
2006-03-20 20:03:00,2.03843,2.03856,2.03839,2.03841,2059865.0
2006-03-20 20:04:00,2.03834,2.03843,2.0383,2.03843,296227.0
2006-03-20 20:05:00,2.03852,2.03862,2.03852,2.03852,2450817.0
2006-03-20 20:06:00,2.03868,2.03868,2.03842,2.03849,5759037.0
2006-03-20 20:07:00,2.03853,2.03853,2.03833,2.03844,6909800.0
2006-03-20 20:08:00,2.0385,2.03854,2.03842,2.03842,3348908.0
2006-03-20 20:09:00,2.03845,2.03845,2.03836,2.03845,2082148.0
2006-03-20 20:10:00,2.03803,2.03856,2.03803,2.0384,6857508.0
2006-03-20 20:11:00,2.03835,2.03843,2.03833,2.03833,4041582.0
2006-03-20 20:12:00,2.03811,2.03813,2.03811,2.03813,129832.0
2006-03-20 20:13:00,2.03794,2.03797,2.0377,2.0377,2486730.0
2006-03-20 20:14:00,2.0376,2.0376,2.03746,2.03748,3739816.0
2006-03-20 20:15:00,2.03737,2.03757,2.03737,2.03755,2477073.0
2006-03-20 20:16:00,2.03768,2.03791,2.03768,2.03791,7534850.0
2006-03-20 20:17:00,2.038,2.03842,2.03798,2.03842,1990652.0
2006-03-20 20:18:00,2.03859,2.03882,2.03859,2.03878,5250031.0
2006-03-20 20:19:00,2.03866,2.0392,2.03849,2.0392,6119565.0
2006-03-20 20:20:00,2.03928,2.03945,2.03928,2.03935,2396053.0
2006-03-20 20:21:00,2.03935,2.03935,2.0388,2.03914,23702901.0
2006-03-20 20:22:00,2.03915,2.03928,2.03915,2.03928,2963369.0
2006-03-20 20:23:00,2.03945,2.03956,2.03935,2.03935,7516926.0
2006-03-20 20:24:00,2.03934,2.03934,2.03917,2.03919,700411.0
2006-03-20 20:25:00,2.03914,2.03929,2.039,2.0391,5378431.0
2006-03-20 20:26:00,2.03931,2.03946,2.03931,2.03946,4715893.0
2006-03-20 20:27:00,2.03958,2.04013,2.03958,2.04013,6819398.0
2006-03-20 20:28:00,2.04009,2.0402,2.03995,2.0402,5544618.0
2006-03-20 20:29:00,2.0401,2.0401,2.03997,2.04003,4116019.0
2006-03-20 20:30:00,2.04008,2.04008,2.03963,2.03999,4515122.0
2006-03-20 20:31:00,2.03997,2.03997,2.03972,2.03986,1754260.0
2006-03-20 20:32:00,2.04003,2.04047,2.04003,2.04043,4913082.0
2006-03-20 20:33:00,2.04057,2.04071,2.04057,2.04071,6552649.0
2006-03-20 20:34:00,2.04073,2.04073,2.04065,2.04071,17613599.0
2006-03-20 20:35:00,2.04073,2.04076,2.0403,2.04056,12934778.0
2006-03-20 20:36:00,2.04047,2.04047,2.04022,2.04022,218200.0
2006-03-20 20:37:00,2.04006,2.04015,2.04002,2.04002,982812.0
2006-03-20 20:38:00,2.03984,2.04004,2.03984,2.03985,1895336.0
2006-03-20 20:39:00,2.03994,2.04022,2.03971,2.04022,14175876.0
2006-03-20 20:40:00,2.04029,2.04045,2.04022,2.04033,11965220.0
2006-03-20 20:41:00,2.04032,2.04046,2.04032,2.04046,1296856.0
2006-03-20 20:42:00,2.04044,2.0408,2.04044,2.0408,1724645.0
2006-03-20 20:43:00,2.04109,2.04124,2.04098,2.04098,868034.0
2006-03-20 20:44:00,2.04099,2.04099,2.04071,2.04074,5519208.0
2006-03-20 20:45:00,2.04064,2.04064,2.04015,2.04035,2057788.0
2006-03-20 20:46:00,2.04038,2.04042,2.04038,2.04042,887405.0
2006-03-20 20:47:00,2.04028,2.04028,2.03994,2.03994,2270956.0
2006-03-20 20:48:00,2.04008,2.0401,2.03995,2.03995,5259835.0
2006-03-20 20:49:00,2.03992,2.0401,2.03977,2.03977,6294142.0
2006-03-20 20:50:00,2.03975,2.03975,2.03946,2.03946,9338911.0
2006-03-20 20:51:00,2.0394,2.03948,2.0394,2.03948,312368.0
2006-03-20 20:52:00,2.03931,2.03931,2.03913,2.03913,362254.0
2006-03-20 20:53:00,2.03907,2.03911,2.03881,2.03911,1935830.0
2006-03-20 20:54:00,2.03909,2.03909,2.03857,2.0388,1430114.0
2006-03-20 20:55:00,2.03879,2.03879,2.0384,2.03849,1561129.0
2006-03-20 20:56:00,2.03839,2.03839,2.03809,2.03809,4129979.0
2006-03-20 20:57:00,2.03795,2.03795,2.03764,2.03764,2114208.0
2006-03-20 20:58:00,2.03748,2.03748,2.03698,2.03698,3565609.0
2006-03-20 20:59:00,2.03709,2.03741,2.03709,2.03741,901598.0
2006-03-20 21:00:00,2.03741,2.03751,2.03731,2.03731,6392423.0
2006-03-20 21:01:00,2.03738,2.03746,2.03724,2.03737,21905202.0
2006-03-20 21:02:00,2.03741,2.03762,2.03741,2.03762,1989249.0
2006-03-20 21:03:00,2.03767,2.03796,2.03743,2.03796,6205350.0
2006-03-20 21:04:00,2.03795,2.03806,2.03795,2.03806,253195.0
2006-03-20 21:05:00,2.03806,2.03826,2.03806,2.03821,4102452.0
2006-03-20 21:06:00,2.03839,2.03839,2.03828,2.03828,92422.0
2006-03-20 21:07:00,2.03845,2.03872,2.03845,2.03872,8404027.0
2006-03-20 21:08:00,2.03868,2.03868,2.03819,2.03819,2002886.0
2006-03-20 21:09:00,2.03817,2.03817,2.03792,2.03798,4365036.0
2006-03-20 21:10:00,2.03792,2.03792,2.03762,2.03762,4509683.0
2006-03-20 21:11:00,2.03768,2.03768,2.03735,2.03749,3345096.0
2006-03-20 21:12:00,2.03766,2.03773,2.0376,2.03767,2741834.0
2006-03-20 21:13:00,2.03762,2.03762,2.03746,2.03749,17748686.0
2006-03-20 21:14:00,2.03747,2.03786,2.03747,2.03786,768031.0
2006-03-20 21:15:00,2.03788,2.03794,2.03784,2.03784,6375880.0
2006-03-20 21:16:00,2.03785,2.03787,2.03774,2.03778,1395514.0
2006-03-20 21:17:00,2.03781,2.03787,2.03779,2.03779,5413747.0
2006-03-20 21:18:00,2.03798,2.03806,2.03791,2.03801,7026105.0
2006-03-20 21:19:00,2.03806,2.03819,2.03802,2.03802,2990393.0
2006-03-20 21:20:00,2.03818,2.03843,2.03818,2.03843,3601396.0
2006-03-20 21:21:00,2.03835,2.03862,2.03819,2.03862,4117567.0
2006-03-20 21:22:00,2.03859,2.03873,2.03859,2.03873,353418.0
2006-03-20 21:23:00,2.03882,2.0392,2.03881,2.0392,1378623.0
2006-03-20 21:24:00,2.03913,2.03913,2.03885,2.03885,9974310.0
2006-03-20 21:25:00,2.03861,2.03891,2.03852,2.03891,1718692.0
2006-03-20 21:26:00,2.03897,2.0392,2.03889,2.0392,2528396.0
2006-03-20 21:27:00,2.03924,2.03951,2.03924,2.03935,3297461.0
2006-03-20 21:28:00,2.03901,2.03914,2.03901,2.03914,2271863.0
2006-03-20 21:29:00,2.03925,2.03931,2.0391,2.03931,3722359.0
2006-03-20 21:30:00,2.03938,2.03952,2.03934,2.03949,2262970.0
2006-03-20 21:31:00,2.03936,2.03936,2.03915,2.03921,501653.0
2006-03-20 21:32:00,2.03899,2.03899,2.03861,2.03882,3507856.0
2006-03-20 21:33:00,2.03882,2.03916,2.03882,2.03916,3323070.0
2006-03-20 21:34:00,2.03924,2.03952,2.03921,2.03952,2230468.0
2006-03-20 21:35:00,2.03942,2.03982,2.03912,2.03982,8013779.0
2006-03-20 21:36:00,2.04011,2.04033,2.04011,2.04012,8181190.0
2006-03-20 21:37:00,2.03985,2.03985,2.0393,2.0393,9036496.0
2006-03-20 21:38:00,2.03919,2.03924,2.03899,2.03905,8510008.0
2006-03-20 21:39:00,2.03917,2.03927,2.03917,2.03927,750171.0
2006-03-20 21:41:00,2.0392,2.03925,2.03905,2.03925,14161825.0
2006-03-20 21:42:00,2.03924,2.03926,2.03912,2.03914,9499015.0
2006-03-20 21:43:00,2.03927,2.03944,2.03927,2.03944,1400464.0
2006-03-20 21:44:00,2.03958,2.03963,2.03945,2.03961,10515026.0
2006-03-20 21:45:00,2.03957,2.03978,2.03949,2.03978,3519873.0
2006-03-20 21:46:00,2.03979,2.03989,2.03977,2.03989,440918.0
2006-03-20 21:47:00,2.03983,2.03983,2.03972,2.03972,503157.0
2006-03-20 21:48:00,2.03967,2.03978,2.03935,2.03935,5518531.0
2006-03-20 21:49:00,2.03934,2.03936,2.0392,2.03929,2573874.0
2006-03-20 21:50:00,2.03934,2.03934,2.03916,2.0393,3100791.0
2006-03-20 21:51:00,2.03942,2.03945,2.03923,2.03923,3171477.0
2006-03-20 21:52:00,2.03942,2.03992,2.03942,2.03992,1571369.0
2006-03-20 21:53:00,2.04003,2.04035,2.04003,2.04034,25251110.0
2006-03-20 21:54:00,2.04029,2.04029,2.04017,2.04017,1093305.0
2006-03-20 21:55:00,2.0402,2.04026,2.04016,2.04016,5755597.0
2006-03-20 21:56:00,2.03996,2.03996,2.03964,2.03964,1695938.0
2006-03-20 21:57:00,2.03953,2.03953,2.03919,2.03919,850840.0
2006-03-20 21:58:00,2.03898,2.03904,2.03889,2.03889,17357926.0
2006-03-20 21:59:00,2.03863,2.03875,2.03863,2.03874,2125273.0
2006-03-20 22:00:00,2.03876,2.03927,2.03876,2.03927,2521537.0
2006-03-20 22:01:00,2.03938,2.03969,2.03938,2.03969,2878293.0
2006-03-20 22:02:00,2.03963,2.03963,2.03916,2.03916,2130659.0
2006-03-20 22:03:00,2.03927,2.03945,2.03927,2.03945,2996434.0
2006-03-20 22:04:00,2.03952,2.03995,2.03943,2.03995,3639265.0
2006-03-20 22:05:00,2.03994,2.03994,2.0397,2.0397,627381.0
2006-03-20 22:06:00,2.0397,2.0397,2.03958,2.03958,201170.0
2006-03-20 22:07:00,2.03957,2.03957,2.03921,2.03921,856401.0
2006-03-20 22:08:00,2.03926,2.03941,2.03926,2.03941,645415.0
2006-03-20 22:09:00,2.03932,2.03932,2.03915,2.03915,554017.0
2006-03-20 22:10:00,2.03885,2.03885,2.0387,2.03877,1708169.0
2006-03-20 22:11:00,2.03874,2.03874,2.03862,2.03871,3693058.0
2006-03-20 22:12:00,2.0387,2.0387,2.03849,2.03853,6337461.0
2006-03-20 22:14:00,2.03862,2.03901,2.03862,2.03901,798025.0
2006-03-20 22:15:00,2.03893,2.03893,2.03872,2.03877,5113497.0
2006-03-20 22:16:00,2.03876,2.03891,2.03876,2.03891,1632047.0
2006-03-20 22:17:00,2.03886,2.03887,2.03869,2.03881,3483276.0
2006-03-20 22:18:00,2.03874,2.03874,2.03855,2.03855,101944.0
2006-03-20 22:19:00,2.03845,2.03854,2.03841,2.03854,312430.0
2006-03-20 22:20:00,2.03879,2.0392,2.03879,2.03882,1030787.0
2006-03-20 22:21:00,2.03887,2.03887,2.03872,2.03872,7195370.0
2006-03-20 22:22:00,2.03843,2.03866,2.03829,2.03866,28232174.0
2006-03-20 22:23:00,2.0387,2.03904,2.03868,2.03904,655484.0
2006-03-20 22:25:00,2.03903,2.03903,2.03859,2.03859,9350654.0
2006-03-20 22:26:00,2.03856,2.03856,2.03845,2.03849,3317254.0
2006-03-20 22:27:00,2.03852,2.03857,2.0385,2.03852,1114909.0
2006-03-20 22:28:00,2.03854,2.03866,2.03854,2.03864,16186574.0
2006-03-20 22:29:00,2.03865,2.03878,2.03865,2.0387,5546154.0
2006-03-20 22:30:00,2.03864,2.03864,2.03856,2.03856,338041.0
2006-03-20 22:32:00,2.03857,2.03869,2.03848,2.03869,14886611.0
2006-03-20 22:36:00,2.03879,2.03906,2.03879,2.03906,1323735.0
2006-03-20 22:37:00,2.03904,2.0391,2.03895,2.03895,1849842.0
2006-03-20 22:39:00,2.03901,2.03911,2.03901,2.03911,6429567.0
2006-03-20 22:40:00,2.03913,2.03913,2.0389,2.03891,566851.0
2006-03-20 22:41:00,2.03902,2.03925,2.03902,2.03912,2552821.0
2006-03-20 22:42:00,2.03905,2.03915,2.03877,2.03877,7500424.0
2006-03-20 22:43:00,2.03899,2.03903,2.03882,2.03903,2738606.0
2006-03-20 22:44:00,2.03907,2.03907,2.03888,2.03888,1204984.0
2006-03-20 22:46:00,2.03874,2.03881,2.03869,2.03869,486930.0
2006-03-20 22:47:00,2.03876,2.03881,2.03874,2.03874,565956.0
2006-03-20 22:48:00,2.03881,2.03884,2.03881,2.03884,1012699.0
2006-03-20 22:49:00,2.03882,2.03882,2.03875,2.03875,4903642.0
2006-03-20 22:50:00,2.03857,2.03859,2.03847,2.03847,89050.0
2006-03-20 22:52:00,2.03842,2.03856,2.03837,2.03856,15964994.0
2006-03-20 22:53:00,2.03862,2.03874,2.03859,2.03865,16770065.0
2006-03-20 22:54:00,2.03862,2.03868,2.03829,2.03853,10902815.0
2006-03-20 22:55:00,2.03864,2.03877,2.03864,2.03877,2556633.0
2006-03-20 22:56:00,2.0387,2.0387,2.03866,2.03866,678196.0
2006-03-20 22:58:00,2.03869,2.03907,2.03869,2.03907,1880402.0
2006-03-20 22:59:00,2.03914,2.03942,2.03914,2.03942,5565611.0
2006-03-20 23:00:00,2.03944,2.03944,2.03911,2.03911,4849524.0
2006-03-20 23:01:00,2.0392,2.0392,2.03891,2.03891,10331363.0
2006-03-20 23:03:00,2.03883,2.03883,2.03871,2.03871,2479486.0
2006-03-20 23:04:00,2.0387,2.0387,2.03851,2.03855,9860667.0
2006-03-20 23:05:00,2.03848,2.03848,2.03799,2.03813,210766.0
2006-03-20 23:06:00,2.03808,2.03808,2.03789,2.03789,12401618.0
2006-03-20 23:07:00,2.03766,2.03779,2.03756,2.03756,6035506.0
2006-03-20 23:08:00,2.03751,2.03751,2.03687,2.03687,8083172.0
2006-03-20 23:09:00,2.03668,2.0367,2.03622,2.03622,19620752.0
2006-03-20 23:10:00,2.03579,2.03632,2.03579,2.03626,5077259.0
2006-03-20 23:11:00,2.03622,2.03622,2.03591,2.03618,9593745.0
2006-03-20 23:12:00,2.03608,2.03608,2.0357,2.03584,3945132.0
2006-03-20 23:13:00,2.0357,2.03571,2.03507,2.03507,6543425.0
2006-03-20 23:14:00,2.03514,2.03532,2.03513,2.03513,2220492.0
2006-03-20 23:15:00,2.03517,2.03517,2.03485,2.035,1566913.0
2006-03-20 23:16:00,2.03524,2.0353,2.03524,2.0353,60054.0
2006-03-20 23:17:00,2.03527,2.03527,2.03393,2.03393,3263706.0
2006-03-20 23:18:00,2.03381,2.03388,2.03364,2.03388,4561294.0
2006-03-20 23:19:00,2.03386,2.03441,2.03386,2.03441,5842536.0
2006-03-20 23:20:00,2.03436,2.03436,2.03412,2.03433,2050607.0
2006-03-20 23:22:00,2.03445,2.03469,2.03445,2.03464,5952174.0
2006-03-20 23:23:00,2.03477,2.03496,2.03477,2.03496,2315341.0
2006-03-20 23:24:00,2.03509,2.03533,2.03509,2.03524,221414.0
2006-03-20 23:25:00,2.03538,2.03556,2.03538,2.03556,1240064.0
2006-03-20 23:27:00,2.03557,2.03557,2.03518,2.0353,2923808.0
2006-03-20 23:28:00,2.03521,2.03526,2.03516,2.03516,7185458.0
2006-03-20 23:29:00,2.0351,2.0351,2.03484,2.03504,5559055.0
2006-03-20 23:30:00,2.03501,2.03501,2.0347,2.0347,19682629.0
2006-03-20 23:31:00,2.03467,2.035,2.03467,2.035,1240441.0
2006-03-20 23:32:00,2.03508,2.0354,2.03508,2.0354,3833718.0
2006-03-20 23:33:00,2.03538,2.03548,2.03533,2.03533,4079260.0
2006-03-20 23:35:00,2.03541,2.03561,2.03538,2.03561,10791923.0
2006-03-20 23:36:00,2.03565,2.03565,2.03565,2.03565,41220.0
2006-03-20 23:37:00,2.03572,2.03599,2.03572,2.03599,18890354.0
2006-03-20 23:38:00,2.03599,2.03599,2.03579,2.03594,2105097.0
2006-03-20 23:40:00,2.03593,2.03613,2.03593,2.03613,1376411.0
2006-03-20 23:41:00,2.03611,2.03653,2.03611,2.03653,1033875.0
2006-03-20 23:42:00,2.03648,2.03668,2.03618,2.03668,6524719.0
2006-03-20 23:43:00,2.0367,2.03693,2.03651,2.03693,7492719.0
2006-03-20 23:44:00,2.03709,2.03711,2.03673,2.03681,4019736.0
2006-03-20 23:46:00,2.03682,2.03682,2.03627,2.03661,11286004.0
2006-03-20 23:47:00,2.03657,2.03698,2.03657,2.03698,1456857.0
2006-03-20 23:48:00,2.03676,2.03684,2.03664,2.03684,21147793.0
2006-03-20 23:49:00,2.03693,2.03697,2.03681,2.03681,8824964.0
2006-03-20 23:52:00,2.0368,2.03684,2.03676,2.03684,4138890.0
2006-03-20 23:53:00,2.03691,2.03691,2.03674,2.03681,5845077.0
2006-03-20 23:54:00,2.03679,2.03696,2.03679,2.03695,9801019.0
2006-03-20 23:55:00,2.03714,2.03714,2.03685,2.03689,10522219.0
2006-03-20 23:56:00,2.03699,2.03713,2.03663,2.03713,7941229.0
2006-03-20 23:57:00,2.03712,2.03752,2.03712,2.03752,1791405.0
2006-03-20 23:58:00,2.03755,2.03769,2.03755,2.03769,8966036.0
2006-03-20 23:59:00,2.03761,2.03768,2.0376,2.0376,1559939.0
2006-03-21 00:26:00,2.03751,2.03751,2.037,2.037,1082908.0
2006-03-21 00:27:00,2.03693,2.03693,2.03673,2.03673,961541.0
2006-03-21 00:28:00,2.03661,2.03661,2.03572,2.03572,5271650.0
2006-03-21 00:29:00,2.03576,2.03576,2.03547,2.03547,7390883.0
2006-03-21 00:30:00,2.03554,2.03554,2.03539,2.03539,1832631.0
2006-03-21 00:31:00,2.03516,2.03516,2.03473,2.03481,3203462.0
2006-03-21 00:33:00,2.03498,2.03531,2.03498,2.03531,4736744.0
2006-03-21 00:34:00,2.03532,2.03544,2.03532,2.03544,166958.0
2006-03-21 00:35:00,2.03552,2.0356,2.03541,2.0356,3142330.0
2006-03-21 00:36:00,2.03574,2.03598,2.03559,2.0359,4267358.0
2006-03-21 00:37:00,2.03597,2.03606,2.03597,2.03606,800455.0
2006-03-21 00:38:00,2.03613,2.03619,2.0361,2.03616,19976606.0
2006-03-21 00:39:00,2.03592,2.0362,2.03592,2.03611,6303298.0
2006-03-21 00:40:00,2.03612,2.03616,2.03611,2.03616,3683764.0
2006-03-21 00:42:00,2.03609,2.03628,2.03609,2.03628,7717712.0
2006-03-21 00:43:00,2.03637,2.03654,2.03627,2.03654,5465863.0
2006-03-21 00:46:00,2.03647,2.03647,2.03607,2.03619,11592807.0
2006-03-21 00:48:00,2.03614,2.03614,2.03582,2.03585,12864782.0
2006-03-21 00:49:00,2.03587,2.03587,2.03575,2.03575,5284119.0
2006-03-21 00:50:00,2.03578,2.03585,2.03578,2.03585,22782.0
2006-03-21 00:51:00,2.03572,2.03593,2.03562,2.03562,13081199.0
2006-03-21 00:53:00,2.03565,2.03577,2.03565,2.03577,4518417.0
2006-03-21 00:55:00,2.03564,2.03564,2.03517,2.03517,260639.0
2006-03-21 00:56:00,2.03516,2.03525,2.03472,2.03472,6671652.0
2006-03-21 00:57:00,2.03497,2.03506,2.03492,2.03506,8098825.0
2006-03-21 00:58:00,2.03489,2.03498,2.03463,2.03498,1482267.0
2006-03-21 00:59:00,2.03524,2.0354,2.03491,2.0354,8750140.0
2006-03-21 01:00:00,2.03526,2.03541,2.03488,2.03488,1842261.0
2006-03-21 01:01:00,2.03482,2.03482,2.03441,2.03441,5406826.0
2006-03-21 01:02:00,2.03451,2.03483,2.0343,2.03456,13809401.0
2006-03-21 01:03:00,2.03462,2.03462,2.0339,2.0339,18992195.0
2006-03-21 01:04:00,2.03377,2.03377,2.03344,2.03369,11723712.0
2006-03-21 01:05:00,2.03351,2.03393,2.03351,2.03393,1214566.0
2006-03-21 01:06:00,2.03401,2.03402,2.03394,2.03398,16868019.0
2006-03-21 01:07:00,2.03388,2.03388,2.03345,2.03345,1863074.0
2006-03-21 01:08:00,2.0334,2.03379,2.0334,2.03379,2771067.0
2006-03-21 01:09:00,2.03374,2.0341,2.03374,2.0341,2951945.0
2006-03-21 01:10:00,2.03417,2.03432,2.03417,2.03428,3329408.0
2006-03-21 01:11:00,2.03432,2.0344,2.03425,2.03437,2154162.0
2006-03-21 01:13:00,2.0344,2.03458,2.0344,2.03456,1581215.0
2006-03-21 01:15:00,2.03457,2.03457,2.03427,2.03427,7632807.0
2006-03-21 01:18:00,2.03437,2.03439,2.03431,2.03434,1295963.0
2006-03-21 01:19:00,2.03451,2.03475,2.03437,2.03475,1482785.0
2006-03-21 01:20:00,2.03464,2.03489,2.03464,2.03476,14316660.0
2006-03-21 01:21:00,2.03479,2.03516,2.03479,2.03516,1305362.0
2006-03-21 01:22:00,2.03524,2.03535,2.03524,2.03535,576409.0
2006-03-21 01:23:00,2.03537,2.03537,2.03518,2.03524,8479779.0
2006-03-21 01:24:00,2.03515,2.03524,2.03507,2.03524,5063051.0
2006-03-21 01:25:00,2.03516,2.03531,2.03514,2.03531,6182193.0
2006-03-21 01:26:00,2.03529,2.03549,2.03529,2.03549,6029707.0
2006-03-21 01:28:00,2.03559,2.03577,2.03542,2.03542,17993114.0
2006-03-21 01:29:00,2.03582,2.03612,2.03582,2.03611,14264953.0
2006-03-21 01:30:00,2.03614,2.03614,2.03582,2.03582,12052184.0
2006-03-21 01:32:00,2.0358,2.03594,2.0358,2.03594,3451463.0
2006-03-21 01:33:00,2.03589,2.03593,2.03575,2.03575,5282508.0
2006-03-21 01:34:00,2.03569,2.0357,2.03565,2.03565,20698992.0
2006-03-21 01:35:00,2.03556,2.03571,2.03555,2.0357,2011383.0
2006-03-21 01:38:00,2.03565,2.03588,2.03542,2.03588,7600728.0
2006-03-21 01:42:00,2.03593,2.03608,2.03592,2.03605,2256447.0
2006-03-21 01:46:00,2.03606,2.03615,2.03587,2.03599,12857807.0
2006-03-21 01:47:00,2.03607,2.03629,2.03607,2.03629,352476.0
2006-03-21 01:48:00,2.03625,2.03625,2.03602,2.03603,4396654.0
2006-03-21 01:49:00,2.03594,2.03594,2.03552,2.03552,609356.0
2006-03-21 01:50:00,2.03558,2.03559,2.03518,2.03555,4359476.0
2006-03-21 01:51:00,2.03559,2.03595,2.03559,2.03586,6064282.0
2006-03-21 01:52:00,2.03585,2.03586,2.03559,2.03586,5515276.0
2006-03-21 01:58:00,2.03583,2.03585,2.03563,2.03585,5534529.0
2006-03-21 01:59:00,2.03589,2.03598,2.03583,2.03598,1635321.0
2006-03-21 02:00:00,2.03569,2.03592,2.03569,2.03592,1702419.0
2006-03-21 02:01:00,2.03592,2.03592,2.03579,2.03585,5368118.0
2006-03-21 02:02:00,2.03576,2.03592,2.03564,2.03592,6033240.0
2006-03-21 02:03:00,2.03595,2.03615,2.03595,2.036,4264598.0
2006-03-21 02:04:00,2.03608,2.03717,2.03608,2.03717,5040259.0
2006-03-21 02:05:00,2.037,2.03737,2.037,2.03737,195394.0
2006-03-21 02:06:00,2.03729,2.03729,2.03697,2.03697,1854022.0
2006-03-21 02:07:00,2.03692,2.03692,2.03638,2.03638,5758877.0
2006-03-21 02:08:00,2.0363,2.0363,2.03567,2.0358,6490966.0
2006-03-21 02:09:00,2.03582,2.03601,2.0354,2.03568,4376985.0
2006-03-21 02:11:00,2.03587,2.03597,2.03579,2.03597,4734715.0
2006-03-21 02:12:00,2.03597,2.03597,2.03548,2.03548,337662.0
2006-03-21 02:13:00,2.03527,2.0356,2.03524,2.0353,12815516.0
2006-03-21 02:14:00,2.03548,2.03563,2.03545,2.03563,1763910.0
2006-03-21 02:15:00,2.03541,2.03541,2.03521,2.03521,17492923.0
2006-03-21 02:16:00,2.0351,2.03525,2.0351,2.03511,763426.0
2006-03-21 02:17:00,2.03486,2.0356,2.03486,2.0355,1848691.0
2006-03-21 02:18:00,2.03523,2.03523,2.0349,2.03513,11877868.0
2006-03-21 02:19:00,2.0351,2.0353,2.03494,2.03494,590348.0
2006-03-21 02:20:00,2.03502,2.03517,2.03499,2.03517,556380.0
2006-03-21 02:21:00,2.03525,2.03578,2.03525,2.03578,3675520.0
2006-03-21 02:22:00,2.03623,2.03623,2.03595,2.03598,6768453.0
2006-03-21 02:23:00,2.0358,2.03584,2.03571,2.03571,655046.0
2006-03-21 02:24:00,2.03563,2.03563,2.0354,2.0354,252244.0
2006-03-21 02:25:00,2.03542,2.03542,2.03479,2.0349,22841528.0
2006-03-21 02:26:00,2.03478,2.03497,2.03478,2.03481,5372225.0
2006-03-21 02:27:00,2.03486,2.03486,2.0344,2.03442,3472296.0
2006-03-21 02:28:00,2.0345,2.0345,2.0337,2.0337,23467465.0
2006-03-21 02:29:00,2.03379,2.03413,2.03379,2.03401,11540920.0
2006-03-21 02:30:00,2.0342,2.03433,2.03415,2.03415,8535117.0
2006-03-21 02:34:00,2.03421,2.03436,2.03419,2.03436,151834.0
2006-03-21 02:35:00,2.03482,2.03495,2.03458,2.03458,4765674.0
2006-03-21 02:36:00,2.03464,2.03464,2.03417,2.03417,8463697.0
2006-03-21 02:37:00,2.03414,2.03414,2.03391,2.03391,577563.0
2006-03-21 02:38:00,2.03391,2.03401,2.03377,2.03377,1259029.0
2006-03-21 02:39:00,2.03403,2.03409,2.03365,2.03365,14568699.0
2006-03-21 02:40:00,2.03383,2.03401,2.03383,2.03401,1440436.0
2006-03-21 02:41:00,2.03409,2.03455,2.03409,2.03455,1237905.0
2006-03-21 02:42:00,2.03453,2.03482,2.0342,2.03482,11339706.0
2006-03-21 02:43:00,2.03485,2.03579,2.0347,2.03579,3822035.0
2006-03-21 02:44:00,2.03601,2.03612,2.03598,2.03608,7424911.0
2006-03-21 02:45:00,2.03631,2.03631,2.03595,2.03595,927222.0
2006-03-21 02:46:00,2.03602,2.03604,2.03585,2.03596,3593337.0
2006-03-21 02:47:00,2.03599,2.03632,2.03599,2.03607,3413001.0
2006-03-21 02:48:00,2.03603,2.03642,2.03603,2.03642,171516.0
2006-03-21 02:49:00,2.03642,2.03644,2.03628,2.03628,3410228.0
2006-03-21 02:50:00,2.03629,2.03629,2.03606,2.03606,2775167.0
2006-03-21 02:51:00,2.03619,2.03629,2.03619,2.03625,2555158.0
2006-03-21 02:52:00,2.03616,2.03632,2.03616,2.03627,1870369.0
2006-03-21 02:53:00,2.03621,2.03644,2.03621,2.03644,6907268.0
2006-03-21 02:54:00,2.03642,2.03671,2.03641,2.03641,1339103.0
2006-03-21 02:55:00,2.03659,2.03706,2.03659,2.03706,572903.0
2006-03-21 02:56:00,2.03653,2.0368,2.03653,2.03671,17709989.0
2006-03-21 02:57:00,2.03659,2.03674,2.03628,2.03669,15013482.0
2006-03-21 02:58:00,2.03665,2.03683,2.03659,2.03674,5310702.0
2006-03-21 02:59:00,2.03676,2.03715,2.03676,2.03715,784591.0
2006-03-21 03:00:00,2.03673,2.03723,2.03656,2.03683,9685787.0
2006-03-21 03:01:00,2.0367,2.03677,2.0367,2.03676,1252095.0
2006-03-21 03:02:00,2.03689,2.0372,2.03689,2.03693,8869594.0
2006-03-21 03:03:00,2.03665,2.03715,2.03665,2.03711,6943130.0
2006-03-21 03:04:00,2.03714,2.0375,2.03714,2.0375,7629995.0
2006-03-21 03:05:00,2.03711,2.03711,2.03696,2.03706,5142899.0
2006-03-21 03:06:00,2.03706,2.03706,2.03654,2.03673,4238665.0
2006-03-21 03:07:00,2.03671,2.03712,2.03671,2.03712,938804.0
2006-03-21 03:08:00,2.03706,2.03706,2.03684,2.03684,11974732.0
2006-03-21 03:09:00,2.03727,2.03727,2.03682,2.03682,22137.0
2006-03-21 03:10:00,2.03683,2.03707,2.03683,2.03707,4915917.0
2006-03-21 03:11:00,2.03684,2.03718,2.03684,2.03718,12384272.0
2006-03-21 03:12:00,2.03732,2.03732,2.03677,2.03677,11945166.0
2006-03-21 03:13:00,2.03697,2.03703,2.03689,2.03691,12344591.0
2006-03-21 03:14:00,2.03688,2.03688,2.03659,2.03659,5655960.0
2006-03-21 03:15:00,2.03676,2.03727,2.03676,2.03727,2905761.0
2006-03-21 03:16:00,2.03683,2.03707,2.03681,2.03693,6003923.0
2006-03-21 03:17:00,2.03688,2.03688,2.03671,2.03671,6822407.0
2006-03-21 03:19:00,2.03682,2.03682,2.03668,2.03668,3355281.0
2006-03-21 03:20:00,2.03664,2.03704,2.03655,2.03655,4100076.0
2006-03-21 03:21:00,2.03651,2.03672,2.03648,2.03648,19506499.0
2006-03-21 03:22:00,2.03633,2.03686,2.03633,2.03686,765253.0
2006-03-21 03:23:00,2.03685,2.03708,2.03668,2.03688,4534437.0
2006-03-21 03:25:00,2.03688,2.03688,2.03653,2.03653,179024.0
2006-03-21 03:26:00,2.03653,2.03667,2.03646,2.03667,5118592.0
2006-03-21 03:27:00,2.03653,2.03664,2.03653,2.03654,10294896.0
2006-03-21 03:28:00,2.03653,2.03665,2.03641,2.03641,3038474.0
2006-03-21 03:29:00,2.03661,2.03699,2.03645,2.03699,33964053.0
2006-03-21 03:33:00,2.03665,2.03681,2.03665,2.03665,1125801.0
2006-03-21 03:34:00,2.03653,2.03665,2.03653,2.03665,92180.0
2006-03-21 03:35:00,2.03671,2.03676,2.03671,2.03676,624762.0
2006-03-21 03:36:00,2.03689,2.03706,2.03689,2.03701,9733440.0
2006-03-21 03:39:00,2.03691,2.03691,2.0367,2.03676,1846520.0
2006-03-21 03:40:00,2.03698,2.03726,2.03698,2.03726,547456.0
2006-03-21 03:41:00,2.03722,2.03722,2.03689,2.03689,51239.0
2006-03-21 03:42:00,2.03688,2.037,2.03683,2.03685,2749100.0
2006-03-21 03:43:00,2.03696,2.03772,2.03696,2.03772,13919752.0
2006-03-21 03:44:00,2.03726,2.03726,2.03705,2.03705,352964.0
2006-03-21 03:45:00,2.03703,2.03716,2.03703,2.03716,400291.0
2006-03-21 03:46:00,2.03724,2.03739,2.03721,2.03739,1908658.0
2006-03-21 03:47:00,2.03712,2.03727,2.03712,2.03727,4779528.0
2006-03-21 03:48:00,2.0374,2.03752,2.0374,2.03752,2341130.0
2006-03-21 03:49:00,2.03753,2.03762,2.0375,2.0375,6785383.0
2006-03-21 03:50:00,2.03743,2.03743,2.03695,2.03695,4292285.0
2006-03-21 03:51:00,2.03705,2.03707,2.03701,2.03701,2985125.0
2006-03-21 03:52:00,2.03683,2.03683,2.03663,2.03672,4157508.0
2006-03-21 03:55:00,2.03691,2.03691,2.03676,2.03676,123881.0
2006-03-21 03:57:00,2.03664,2.03664,2.03634,2.03634,1742249.0
2006-03-21 03:58:00,2.03642,2.03657,2.03642,2.03657,849999.0
2006-03-21 03:59:00,2.03675,2.03675,2.0366,2.0366,1625614.0
2006-03-21 04:02:00,2.03662,2.0371,2.03662,2.0371,1154528.0
2006-03-21 04:03:00,2.03676,2.03676,2.03659,2.03659,4693275.0
2006-03-21 04:04:00,2.03647,2.03679,2.03638,2.03679,11662847.0
2006-03-21 04:05:00,2.03664,2.03675,2.03654,2.03654,9732888.0
2006-03-21 04:06:00,2.03626,2.03642,2.03612,2.03642,6446538.0
2006-03-21 04:07:00,2.03625,2.03625,2.03547,2.03547,4063373.0
2006-03-21 04:08:00,2.03538,2.03538,2.03506,2.03506,375618.0
2006-03-21 04:09:00,2.03501,2.03501,2.03453,2.03453,2341277.0
2006-03-21 04:10:00,2.03436,2.03468,2.03436,2.03436,8789806.0
2006-03-21 04:11:00,2.03431,2.03469,2.03431,2.03468,22951805.0
2006-03-21 04:12:00,2.03475,2.03518,2.03475,2.03518,2532035.0
2006-03-21 04:13:00,2.03505,2.03505,2.03425,2.03425,8769885.0
2006-03-21 04:14:00,2.03464,2.03483,2.03464,2.03483,7944238.0
2006-03-21 04:15:00,2.0347,2.03489,2.03452,2.03464,4032235.0
2006-03-21 04:16:00,2.03421,2.03458,2.03397,2.03458,9111585.0
2006-03-21 04:17:00,2.03453,2.03457,2.03449,2.03449,371741.0
2006-03-21 04:18:00,2.03437,2.03463,2.03437,2.03463,1021819.0
2006-03-21 04:20:00,2.03479,2.03479,2.03469,2.03469,7689641.0
2006-03-21 04:21:00,2.03487,2.03487,2.03464,2.03487,1928277.0
2006-03-21 04:22:00,2.03484,2.03484,2.0347,2.0347,20519611.0
2006-03-21 04:23:00,2.03471,2.03471,2.0346,2.0346,45533.0
2006-03-21 04:24:00,2.03463,2.03477,2.03461,2.03472,21917326.0
2006-03-21 04:25:00,2.03473,2.03486,2.03457,2.03457,5517292.0
2006-03-21 04:26:00,2.03448,2.03482,2.03448,2.03455,3847996.0
2006-03-21 04:27:00,2.03475,2.03475,2.03438,2.03438,3896451.0
2006-03-21 04:28:00,2.03417,2.03417,2.03403,2.03409,1347721.0
2006-03-21 04:29:00,2.03427,2.03427,2.03403,2.03417,19223196.0
2006-03-21 04:30:00,2.03401,2.03401,2.03389,2.03391,4297269.0
2006-03-21 04:31:00,2.03389,2.03399,2.03389,2.03397,7897843.0
2006-03-21 04:32:00,2.03418,2.03418,2.03406,2.03406,3092669.0
2006-03-21 04:33:00,2.03404,2.03415,2.03397,2.03399,5315033.0
2006-03-21 04:34:00,2.03409,2.03441,2.03408,2.0344,1331890.0
2006-03-21 04:35:00,2.03389,2.03414,2.03389,2.03414,440817.0
2006-03-21 04:36:00,2.03398,2.03413,2.03398,2.03413,2462604.0
2006-03-21 04:37:00,2.03413,2.03414,2.03394,2.03394,6274694.0
2006-03-21 04:38:00,2.03412,2.03444,2.03401,2.0344,1248775.0
2006-03-21 04:40:00,2.03426,2.0344,2.03406,2.03408,6942542.0
2006-03-21 04:41:00,2.03412,2.03435,2.03412,2.03435,4881523.0
2006-03-21 04:42:00,2.03447,2.03447,2.03429,2.03429,3021390.0
2006-03-21 04:45:00,2.0342,2.03439,2.0342,2.03422,2320990.0
2006-03-21 04:46:00,2.03426,2.03426,2.03391,2.03391,6266450.0
2006-03-21 04:47:00,2.034,2.03402,2.03385,2.03402,4377642.0
2006-03-21 04:48:00,2.03407,2.03428,2.03407,2.03415,9083266.0
2006-03-21 04:49:00,2.03383,2.03383,2.03315,2.03315,4625783.0
2006-03-21 04:50:00,2.03361,2.03376,2.03361,2.03364,20552839.0
2006-03-21 04:51:00,2.03374,2.03392,2.03368,2.03377,7384588.0
2006-03-21 04:53:00,2.03357,2.03357,2.03343,2.03356,12896856.0
2006-03-21 04:54:00,2.03345,2.03355,2.03342,2.03345,214739.0
2006-03-21 04:55:00,2.03348,2.03365,2.03348,2.03365,9824783.0
2006-03-21 04:56:00,2.03362,2.03362,2.03345,2.03358,2330344.0
2006-03-21 04:57:00,2.03364,2.03382,2.03364,2.03382,5383598.0
2006-03-21 04:58:00,2.03377,2.03377,2.03363,2.03363,2054411.0
2006-03-21 04:59:00,2.03368,2.03391,2.03368,2.03391,4658077.0
2006-03-21 05:00:00,2.03402,2.03415,2.03371,2.03371,2853587.0
2006-03-21 05:01:00,2.03368,2.03381,2.03362,2.03362,1950220.0
2006-03-21 05:02:00,2.03356,2.03368,2.03348,2.03348,14492409.0
2006-03-21 05:03:00,2.03335,2.03335,2.03328,2.03328,698163.0
2006-03-21 05:04:00,2.03324,2.03324,2.03253,2.03267,3155174.0
2006-03-21 05:05:00,2.03259,2.03309,2.03259,2.03309,464346.0
2006-03-21 05:06:00,2.03342,2.03346,2.03322,2.03346,17217726.0
2006-03-21 05:08:00,2.03333,2.03409,2.03322,2.03404,17190434.0
2006-03-21 05:10:00,2.03402,2.03402,2.03366,2.03366,169753.0
2006-03-21 05:11:00,2.03371,2.03412,2.03371,2.03412,921641.0
2006-03-21 05:12:00,2.03405,2.03413,2.03395,2.03395,607640.0
2006-03-21 05:13:00,2.03404,2.03454,2.03396,2.03454,8121389.0
2006-03-21 05:14:00,2.03452,2.03524,2.03452,2.03524,771703.0
2006-03-21 05:15:00,2.03537,2.03537,2.03514,2.03514,1578395.0
2006-03-21 05:16:00,2.03509,2.03509,2.03429,2.03429,3027422.0
2006-03-21 05:17:00,2.03416,2.03446,2.03416,2.03438,7944522.0
2006-03-21 05:18:00,2.03438,2.03441,2.03422,2.03431,5261312.0
2006-03-21 05:20:00,2.03434,2.0344,2.03434,2.0344,6065629.0
2006-03-21 05:21:00,2.03443,2.03457,2.03443,2.03457,8878880.0
2006-03-21 05:22:00,2.03462,2.03481,2.03453,2.03453,1690589.0
2006-03-21 05:23:00,2.03459,2.03459,2.03444,2.03444,1302890.0
2006-03-21 05:24:00,2.03443,2.03533,2.03443,2.03533,953299.0
2006-03-21 05:25:00,2.03505,2.03505,2.0347,2.0347,718232.0
2006-03-21 05:26:00,2.03481,2.03492,2.03455,2.03488,8010736.0
2006-03-21 05:27:00,2.03509,2.03509,2.03486,2.03491,15439338.0
2006-03-21 05:30:00,2.03482,2.03482,2.03432,2.03447,877376.0
2006-03-21 05:31:00,2.03464,2.03489,2.03464,2.03489,15884763.0
2006-03-21 05:32:00,2.03489,2.03489,2.03484,2.03484,171104.0
2006-03-21 05:33:00,2.03424,2.03473,2.03424,2.0344,3669530.0
2006-03-21 05:34:00,2.03425,2.03456,2.03425,2.03456,8512203.0
2006-03-21 05:41:00,2.0347,2.0347,2.03456,2.03456,111196.0
2006-03-21 05:43:00,2.0344,2.0345,2.03437,2.03437,1655387.0
2006-03-21 05:44:00,2.03426,2.03436,2.03426,2.03436,5675988.0
2006-03-21 05:45:00,2.0344,2.03452,2.03425,2.03428,759518.0
2006-03-21 05:46:00,2.03426,2.03426,2.03396,2.03396,6998902.0
2006-03-21 05:47:00,2.03412,2.03437,2.03412,2.03437,6567999.0
2006-03-21 05:48:00,2.03437,2.03448,2.03437,2.03437,3229687.0
2006-03-21 05:49:00,2.03467,2.03467,2.03452,2.03461,1633987.0
2006-03-21 05:50:00,2.03472,2.03504,2.03472,2.03504,1181401.0
2006-03-21 05:51:00,2.03498,2.03498,2.03489,2.03489,645415.0
2006-03-21 05:52:00,2.03435,2.03454,2.03435,2.03446,787133.0
2006-03-21 05:53:00,2.03455,2.03482,2.03455,2.03482,201170.0
2006-03-21 05:55:00,2.03466,2.03479,2.03453,2.03456,2940085.0
2006-03-21 05:56:00,2.03453,2.03453,2.03433,2.03443,1458904.0
2006-03-21 05:57:00,2.03436,2.03479,2.03436,2.03479,2211832.0
2006-03-21 05:59:00,2.03481,2.03499,2.03471,2.03471,2303405.0
2006-03-21 06:00:00,2.03475,2.03475,2.03433,2.03433,2179766.0
2006-03-21 06:01:00,2.03444,2.03456,2.0341,2.0341,16977626.0
2006-03-21 06:02:00,2.03409,2.03482,2.03409,2.03482,904958.0
2006-03-21 06:03:00,2.03445,2.03451,2.03396,2.03451,1716536.0
2006-03-21 06:04:00,2.03429,2.03441,2.03427,2.03441,5327285.0
2006-03-21 06:05:00,2.03437,2.03437,2.03426,2.03426,1012788.0
2006-03-21 06:06:00,2.03425,2.03438,2.03415,2.03415,24954157.0
2006-03-21 06:07:00,2.03423,2.03438,2.03413,2.03432,1593681.0
2006-03-21 06:08:00,2.03408,2.03427,2.03408,2.03408,2938185.0
2006-03-21 06:10:00,2.03411,2.03461,2.03411,2.03461,2145657.0
2006-03-21 06:11:00,2.03461,2.03461,2.03437,2.03437,5638632.0
2006-03-21 06:12:00,2.03438,2.03457,2.03438,2.03457,473159.0
2006-03-21 06:14:00,2.03462,2.03464,2.03446,2.03447,3469222.0
2006-03-21 06:15:00,2.0345,2.0345,2.0342,2.0342,10949731.0
2006-03-21 06:16:00,2.03411,2.03411,2.03389,2.03389,1325820.0
2006-03-21 06:17:00,2.03414,2.03458,2.03414,2.03432,10297035.0
2006-03-21 06:18:00,2.03462,2.03462,2.03407,2.03407,12922553.0
2006-03-21 06:19:00,2.03411,2.03427,2.03411,2.03427,8084643.0
2006-03-21 06:20:00,2.03441,2.03441,2.03426,2.03426,776012.0
2006-03-21 06:21:00,2.03414,2.03449,2.03414,2.03432,8555352.0
2006-03-21 06:22:00,2.03435,2.03462,2.03435,2.03462,9864093.0
2006-03-21 06:23:00,2.0345,2.0345,2.03426,2.0344,6294765.0
2006-03-21 06:24:00,2.03448,2.03538,2.03448,2.03531,3361558.0
2006-03-21 06:25:00,2.03534,2.03534,2.03459,2.03459,2182029.0
2006-03-21 06:27:00,2.03467,2.03467,2.03418,2.03418,3762532.0
2006-03-21 06:28:00,2.03411,2.03411,2.03375,2.03375,524084.0
2006-03-21 06:29:00,2.03351,2.03359,2.03336,2.03349,2303746.0
2006-03-21 06:30:00,2.03345,2.03439,2.03345,2.03439,3515973.0
2006-03-21 06:31:00,2.03409,2.03409,2.03357,2.03357,2378663.0
2006-03-21 06:32:00,2.03368,2.03389,2.03368,2.03389,1057293.0
2006-03-21 06:33:00,2.03388,2.03388,2.03364,2.03377,5707747.0
2006-03-21 06:34:00,2.03375,2.03375,2.0334,2.0334,1595073.0
2006-03-21 06:35:00,2.03328,2.03339,2.03314,2.03339,10260580.0
2006-03-21 06:36:00,2.03342,2.03362,2.03342,2.03353,899079.0
2006-03-21 06:37:00,2.0336,2.0336,2.03339,2.03339,357277.0
2006-03-21 06:38:00,2.03363,2.03461,2.03358,2.03461,1452354.0
2006-03-21 06:40:00,2.03436,2.0344,2.03431,2.03431,279560.0
2006-03-21 06:41:00,2.03422,2.03422,2.03339,2.03339,7161457.0
2006-03-21 06:42:00,2.03316,2.03333,2.03316,2.03333,88166.0
2006-03-21 06:43:00,2.03353,2.03404,2.03353,2.03404,15639000.0
2006-03-21 06:44:00,2.03345,2.03364,2.03345,2.03363,4125967.0
2006-03-21 06:45:00,2.03378,2.03394,2.03376,2.03381,720074.0
2006-03-21 06:46:00,2.03386,2.03387,2.03366,2.03366,16662304.0
2006-03-21 06:47:00,2.03365,2.03365,2.03323,2.03323,3033337.0
2006-03-21 06:48:00,2.03339,2.03358,2.03339,2.03349,4112604.0
2006-03-21 06:49:00,2.0335,2.03361,2.03327,2.0336,4678580.0
2006-03-21 06:50:00,2.03362,2.03362,2.03329,2.03339,4106337.0
2006-03-21 06:51:00,2.03337,2.03366,2.03327,2.03363,1715822.0
2006-03-21 06:52:00,2.03365,2.03365,2.03346,2.03351,10365575.0
2006-03-21 06:54:00,2.03347,2.03404,2.03347,2.03404,1287705.0
2006-03-21 06:55:00,2.03352,2.03372,2.03352,2.03372,1161019.0
2006-03-21 06:56:00,2.03377,2.03377,2.03342,2.03357,6201628.0
2006-03-21 06:57:00,2.03337,2.03348,2.03337,2.0334,2036286.0
2006-03-21 06:58:00,2.03338,2.03352,2.03335,2.0334,12411458.0
2006-03-21 07:04:00,2.03337,2.03343,2.03337,2.03339,1655844.0
2006-03-21 07:05:00,2.03328,2.03361,2.03299,2.03361,2435448.0
2006-03-21 07:11:00,2.03371,2.0338,2.03371,2.0338,5160747.0
2006-03-21 07:13:00,2.03391,2.03481,2.03391,2.03476,3674779.0
2006-03-21 07:14:00,2.03473,2.03473,2.03385,2.03389,2242087.0
2006-03-21 07:15:00,2.03407,2.03407,2.03368,2.03396,5066747.0
2006-03-21 07:16:00,2.0338,2.03391,2.0338,2.03391,565559.0
2006-03-21 07:17:00,2.03392,2.03392,2.03375,2.03378,1662789.0
2006-03-21 07:20:00,2.03391,2.03391,2.03341,2.03374,14229949.0
2006-03-21 07:23:00,2.0339,2.03437,2.0338,2.03437,3164299.0
2006-03-21 07:24:00,2.03446,2.0351,2.03446,2.03493,1804538.0
2006-03-21 07:25:00,2.03489,2.03489,2.0348,2.0348,6896567.0
2006-03-21 07:26:00,2.03473,2.03473,2.034,2.03404,6852084.0
2006-03-21 07:27:00,2.03397,2.03415,2.03397,2.03415,5043715.0
2006-03-21 07:28:00,2.03415,2.03415,2.03398,2.03401,1643181.0
2006-03-21 07:31:00,2.03397,2.03459,2.03397,2.03457,1516282.0
2006-03-21 07:35:00,2.03476,2.03538,2.03476,2.03538,582775.0
2006-03-21 07:39:00,2.0354,2.0354,2.03516,2.03526,1410368.0
2006-03-21 07:40:00,2.03519,2.03519,2.03445,2.03466,5760675.0
2006-03-21 07:41:00,2.03473,2.03473,2.03412,2.03413,5040353.0
2006-03-21 07:42:00,2.03413,2.03413,2.03394,2.03403,2088825.0
2006-03-21 07:43:00,2.03403,2.03403,2.03389,2.03389,6867970.0
2006-03-21 07:46:00,2.03392,2.03392,2.0338,2.0338,2335177.0
2006-03-21 07:49:00,2.03395,2.03395,2.03315,2.03315,6630737.0
2006-03-21 07:53:00,2.03347,2.03385,2.03347,2.03385,5696376.0
2006-03-21 07:56:00,2.03378,2.03378,2.03361,2.03361,405128.0
2006-03-21 07:57:00,2.03354,2.03356,2.03344,2.03356,1447563.0
2006-03-21 07:58:00,2.03373,2.03381,2.03373,2.03381,907867.0
2006-03-21 07:59:00,2.03383,2.03383,2.03356,2.03356,1776463.0
2006-03-21 08:00:00,2.03351,2.03369,2.03337,2.03368,8858207.0
2006-03-21 08:01:00,2.03371,2.03385,2.03371,2.03385,2085137.0
2006-03-21 08:02:00,2.03404,2.03501,2.03404,2.03499,9880355.0
2006-03-21 08:03:00,2.03492,2.03492,2.03414,2.03414,14546724.0
2006-03-21 08:04:00,2.03423,2.03452,2.03423,2.03436,4332340.0
2006-03-21 08:05:00,2.03436,2.03436,2.03414,2.03427,1017074.0
2006-03-21 08:06:00,2.03441,2.03441,2.0342,2.03429,530010.0
2006-03-21 08:07:00,2.03403,2.03444,2.03403,2.03444,21741998.0
2006-03-21 08:08:00,2.03442,2.03442,2.03423,2.03423,10732481.0
2006-03-21 08:09:00,2.03408,2.03423,2.03392,2.03392,2182643.0
2006-03-21 08:11:00,2.0339,2.03407,2.03361,2.03391,15248545.0
2006-03-21 08:12:00,2.03398,2.03443,2.03398,2.03439,7530828.0
2006-03-21 08:13:00,2.03415,2.03415,2.03379,2.03407,2861603.0
2006-03-21 08:14:00,2.03404,2.03404,2.03387,2.03393,7127842.0
2006-03-21 08:15:00,2.03398,2.03421,2.03395,2.03421,2136476.0
2006-03-21 08:19:00,2.03394,2.03394,2.03333,2.03357,1410397.0
2006-03-21 08:20:00,2.03366,2.03366,2.03356,2.03356,1026704.0
2006-03-21 08:21:00,2.03357,2.03371,2.03351,2.03356,8789489.0
2006-03-21 08:22:00,2.03354,2.03374,2.03354,2.03374,17216311.0
2006-03-21 08:23:00,2.03367,2.03383,2.03367,2.03383,5953046.0
2006-03-21 08:24:00,2.03368,2.03368,2.03339,2.03339,6689449.0
2006-03-21 08:25:00,2.03348,2.03348,2.03327,2.03327,10998710.0
2006-03-21 08:27:00,2.03327,2.0336,2.03327,2.0336,3092923.0
2006-03-21 08:28:00,2.0335,2.03377,2.0335,2.03377,4166343.0
2006-03-21 08:29:00,2.03374,2.03374,2.0336,2.0336,13399800.0
2006-03-21 08:30:00,2.03356,2.03369,2.03315,2.03315,31573572.0
2006-03-21 08:31:00,2.03321,2.03375,2.03321,2.03343,23042569.0
2006-03-21 08:32:00,2.03359,2.03369,2.03356,2.03369,22312431.0
2006-03-21 08:33:00,2.03368,2.03368,2.03349,2.03356,6993574.0
2006-03-21 08:34:00,2.03368,2.0342,2.03368,2.0342,6698596.0
2006-03-21 08:35:00,2.034,2.03495,2.034,2.03495,3944123.0
2006-03-21 08:36:00,2.03511,2.03521,2.03489,2.03489,758608.0
2006-03-21 08:37:00,2.03484,2.03484,2.03469,2.0347,1126024.0
2006-03-21 08:38:00,2.03467,2.03471,2.03431,2.03451,3875465.0
2006-03-21 08:39:00,2.0344,2.03452,2.03429,2.03452,8447985.0
2006-03-21 08:40:00,2.03433,2.03441,2.03427,2.03441,4806313.0
2006-03-21 08:41:00,2.03455,2.03455,2.0341,2.03446,12123569.0
2006-03-21 08:42:00,2.03448,2.03448,2.03397,2.03397,4008597.0
2006-03-21 08:43:00,2.03395,2.03395,2.03372,2.03372,125710.0
2006-03-21 08:44:00,2.03375,2.03385,2.03365,2.03367,12951284.0
2006-03-21 08:45:00,2.03377,2.03434,2.03377,2.03425,10555114.0
2006-03-21 08:46:00,2.0342,2.03434,2.03412,2.03434,8055860.0
2006-03-21 08:47:00,2.03433,2.0344,2.03433,2.0344,1542108.0
2006-03-21 08:48:00,2.03436,2.03457,2.03436,2.03457,2357410.0
2006-03-21 08:49:00,2.03472,2.0349,2.03455,2.0349,5319760.0
2006-03-21 08:50:00,2.03513,2.03563,2.03513,2.03563,12203908.0
2006-03-21 08:51:00,2.03541,2.03557,2.03536,2.03536,16622884.0
2006-03-21 08:52:00,2.03532,2.03592,2.03532,2.03592,607280.0
2006-03-21 08:53:00,2.03534,2.03534,2.03463,2.03463,16251780.0
2006-03-21 08:54:00,2.03488,2.03508,2.03474,2.03508,4962000.0
2006-03-21 08:55:00,2.03534,2.03546,2.03534,2.03546,5535267.0
2006-03-21 08:56:00,2.03548,2.03569,2.03548,2.03549,8291414.0
2006-03-21 08:57:00,2.03534,2.03603,2.03528,2.03603,5889838.0
2006-03-21 08:58:00,2.03603,2.03622,2.03601,2.03617,13843496.0
2006-03-21 08:59:00,2.03615,2.03639,2.03602,2.03614,2368772.0
2006-03-21 09:00:00,2.03616,2.03666,2.03609,2.03666,1082006.0
2006-03-21 09:01:00,2.03667,2.03667,2.03644,2.03646,3718749.0
2006-03-21 09:02:00,2.03645,2.03662,2.03606,2.03623,13271899.0
2006-03-21 09:03:00,2.03616,2.03616,2.03507,2.03563,5574976.0
2006-03-21 09:04:00,2.03558,2.03571,2.0352,2.03571,14403104.0
2006-03-21 09:05:00,2.03574,2.0367,2.03574,2.03642,2443996.0
2006-03-21 09:06:00,2.03627,2.03629,2.03574,2.03607,6240057.0
2006-03-21 09:07:00,2.03592,2.03592,2.03554,2.03577,13557754.0
2006-03-21 09:08:00,2.03548,2.03548,2.03492,2.03506,22306931.0
2006-03-21 09:09:00,2.03522,2.03546,2.03514,2.03523,8176009.0
2006-03-21 09:10:00,2.03525,2.03525,2.03473,2.03484,1872354.0
2006-03-21 09:11:00,2.03432,2.03512,2.03432,2.0346,14424170.0
2006-03-21 09:12:00,2.03466,2.03466,2.03443,2.03459,1121866.0
2006-03-21 09:13:00,2.0346,2.0348,2.03457,2.03465,3511947.0
2006-03-21 09:14:00,2.03466,2.03466,2.03434,2.03434,22716450.0
2006-03-21 09:15:00,2.03432,2.0346,2.03432,2.03451,4093560.0
2006-03-21 09:16:00,2.03451,2.03495,2.03451,2.03484,12945891.0
2006-03-21 09:17:00,2.03487,2.03517,2.03462,2.03503,6826381.0
2006-03-21 09:18:00,2.0351,2.03612,2.0351,2.0361,9743878.0
2006-03-21 09:19:00,2.036,2.036,2.03478,2.03478,7250741.0
2006-03-21 09:20:00,2.0349,2.03508,2.03487,2.0349,2785291.0
2006-03-21 09:21:00,2.03496,2.03522,2.03496,2.03522,2904809.0
2006-03-21 09:22:00,2.03522,2.03537,2.03497,2.03497,9754473.0
2006-03-21 09:23:00,2.03502,2.0359,2.03502,2.03576,1218469.0
2006-03-21 09:24:00,2.03578,2.03578,2.0355,2.03554,7684615.0
2006-03-21 09:25:00,2.03543,2.03571,2.03531,2.03531,6700982.0
2006-03-21 09:26:00,2.03518,2.03529,2.03498,2.03525,2135138.0
2006-03-21 09:27:00,2.03509,2.03555,2.03509,2.03532,15767887.0
2006-03-21 09:28:00,2.03514,2.03538,2.03504,2.03504,2582759.0
2006-03-21 09:29:00,2.03476,2.03496,2.03476,2.03491,5952193.0
2006-03-21 09:30:00,2.03524,2.03526,2.03501,2.03501,12410695.0
2006-03-21 09:31:00,2.03501,2.0354,2.03501,2.0354,1377826.0
2006-03-21 09:32:00,2.03556,2.03574,2.03546,2.03546,7950637.0
2006-03-21 09:33:00,2.03554,2.03561,2.03544,2.03544,12657640.0
2006-03-21 09:34:00,2.03564,2.036,2.03564,2.03582,2656483.0
2006-03-21 09:35:00,2.03585,2.03585,2.03526,2.03526,13073725.0
2006-03-21 09:36:00,2.03509,2.03563,2.03509,2.03534,28080307.0
2006-03-21 09:37:00,2.03537,2.03617,2.03537,2.03617,3868179.0
2006-03-21 09:38:00,2.0362,2.03636,2.03592,2.03592,2915066.0
2006-03-21 09:39:00,2.03617,2.03618,2.03602,2.03618,4592454.0
2006-03-21 09:40:00,2.03614,2.03646,2.03595,2.03646,4010516.0
2006-03-21 09:41:00,2.03651,2.03659,2.03616,2.03659,6639725.0
2006-03-21 09:42:00,2.0367,2.0367,2.03628,2.03628,1151157.0
2006-03-21 09:43:00,2.03613,2.03613,2.03549,2.03549,7010160.0
2006-03-21 09:44:00,2.03526,2.03526,2.03512,2.03514,8132153.0
2006-03-21 09:45:00,2.03526,2.0353,2.03515,2.03515,4140972.0
2006-03-21 09:46:00,2.03488,2.03488,2.0345,2.03465,5098083.0
2006-03-21 09:47:00,2.0346,2.03564,2.0346,2.03564,14810981.0
2006-03-21 09:48:00,2.03557,2.03602,2.03525,2.03602,22914697.0
2006-03-21 09:49:00,2.03579,2.03579,2.03565,2.03578,723879.0
2006-03-21 09:50:00,2.03556,2.03593,2.0354,2.0354,23004852.0
2006-03-21 09:51:00,2.03533,2.03533,2.03497,2.03497,4935091.0
2006-03-21 09:52:00,2.03499,2.03499,2.03476,2.03491,13795925.0
2006-03-21 09:53:00,2.03474,2.03497,2.03474,2.03497,3628873.0
2006-03-21 09:54:00,2.03453,2.03453,2.03414,2.03414,3456176.0
2006-03-21 09:55:00,2.0341,2.03428,2.0341,2.03422,20234546.0
2006-03-21 09:56:00,2.03433,2.03444,2.03417,2.03437,3906092.0
2006-03-21 09:57:00,2.0338,2.03424,2.03344,2.03363,8093762.0
2006-03-21 09:58:00,2.03366,2.03373,2.03357,2.03373,9035009.0
2006-03-21 09:59:00,2.0339,2.03423,2.0339,2.03412,809247.0
2006-03-21 10:00:00,2.03391,2.03436,2.0338,2.03436,3894473.0
2006-03-21 10:01:00,2.03422,2.03422,2.03379,2.0339,4483498.0
2006-03-21 10:02:00,2.03382,2.03404,2.03381,2.03399,4576381.0
2006-03-21 10:03:00,2.03421,2.03433,2.03392,2.03433,8696666.0
2006-03-21 10:04:00,2.03426,2.03427,2.03407,2.03427,6120736.0
2006-03-21 10:05:00,2.03439,2.03507,2.03439,2.03507,4354172.0
2006-03-21 10:06:00,2.03514,2.03533,2.03511,2.03533,4747281.0
2006-03-21 10:07:00,2.03527,2.03527,2.03498,2.03498,13035524.0
2006-03-21 10:08:00,2.03455,2.03455,2.03419,2.03419,254050.0
2006-03-21 10:09:00,2.03417,2.03453,2.03417,2.03452,2596548.0
2006-03-21 10:10:00,2.03429,2.03472,2.03429,2.03472,14733727.0
2006-03-21 10:11:00,2.03488,2.03491,2.03459,2.03491,1137309.0
2006-03-21 10:12:00,2.03482,2.03486,2.03459,2.03469,13678771.0
2006-03-21 10:13:00,2.03452,2.03481,2.03452,2.03478,982166.0
2006-03-21 10:14:00,2.03504,2.03579,2.03504,2.03576,4798172.0
2006-03-21 10:15:00,2.03579,2.0359,2.03494,2.03494,16443563.0
2006-03-21 10:16:00,2.03518,2.03539,2.03453,2.03459,4895276.0
2006-03-21 10:17:00,2.03443,2.03443,2.03364,2.03364,6170688.0
2006-03-21 10:18:00,2.03365,2.03461,2.03365,2.03461,9600717.0
2006-03-21 10:19:00,2.03464,2.03464,2.03423,2.03452,793162.0
2006-03-21 10:20:00,2.03435,2.03513,2.03435,2.03513,26880553.0
2006-03-21 10:21:00,2.03487,2.03519,2.03452,2.03504,8958584.0
2006-03-21 10:22:00,2.03522,2.03522,2.0346,2.0346,2868013.0
2006-03-21 10:23:00,2.03456,2.03481,2.03435,2.03481,13360092.0
2006-03-21 10:24:00,2.03468,2.03494,2.03441,2.03441,1393239.0
2006-03-21 10:25:00,2.03387,2.03395,2.03312,2.03355,14535950.0
2006-03-21 10:26:00,2.0337,2.03423,2.0337,2.03405,2627355.0
2006-03-21 10:27:00,2.03393,2.03419,2.03385,2.03419,2600410.0
2006-03-21 10:28:00,2.03408,2.03421,2.03398,2.03399,15251669.0
2006-03-21 10:29:00,2.03378,2.03378,2.03352,2.03377,17250660.0
2006-03-21 10:30:00,2.03377,2.03389,2.03364,2.03382,1727280.0
2006-03-21 10:31:00,2.034,2.03415,2.03396,2.03398,8396032.0
2006-03-21 10:32:00,2.03403,2.03421,2.03399,2.03406,2916704.0
2006-03-21 10:33:00,2.03406,2.03416,2.03373,2.03373,3851846.0
2006-03-21 10:34:00,2.03373,2.03373,2.03348,2.03352,2242218.0
2006-03-21 10:35:00,2.03344,2.03344,2.03309,2.03309,1758117.0
2006-03-21 10:36:00,2.03336,2.03373,2.03336,2.03339,3318310.0
2006-03-21 10:37:00,2.03335,2.03356,2.03329,2.03329,15874410.0
2006-03-21 10:38:00,2.03328,2.03348,2.03328,2.03346,10028934.0
2006-03-21 10:39:00,2.03374,2.03399,2.03358,2.03387,1589284.0
2006-03-21 10:40:00,2.0337,2.03425,2.03358,2.03425,1751213.0
2006-03-21 10:41:00,2.03437,2.03444,2.03392,2.03392,4140532.0
2006-03-21 10:42:00,2.03374,2.03374,2.03324,2.03324,10994247.0
2006-03-21 10:43:00,2.03348,2.03348,2.03301,2.03301,3660911.0
2006-03-21 10:44:00,2.03336,2.03358,2.03336,2.03358,6872358.0
2006-03-21 10:45:00,2.03352,2.03352,2.03307,2.03307,3476756.0
2006-03-21 10:46:00,2.03334,2.03334,2.0331,2.03329,7963466.0
2006-03-21 10:47:00,2.0334,2.0334,2.03315,2.0333,5564316.0
2006-03-21 10:48:00,2.03324,2.0334,2.03324,2.03329,3575615.0
2006-03-21 10:49:00,2.03315,2.03315,2.03291,2.03309,4663347.0
2006-03-21 10:50:00,2.03309,2.03336,2.03277,2.03304,31552647.0
2006-03-21 10:51:00,2.03301,2.03364,2.03295,2.03364,9209846.0
2006-03-21 10:52:00,2.03335,2.03356,2.03329,2.03356,2071476.0
2006-03-21 10:53:00,2.03358,2.03358,2.03318,2.03318,717571.0
2006-03-21 10:54:00,2.03306,2.03306,2.0328,2.0328,1267093.0
2006-03-21 10:55:00,2.03265,2.03281,2.03263,2.03274,5217943.0
2006-03-21 10:56:00,2.03307,2.03313,2.03271,2.03309,2779727.0
2006-03-21 10:57:00,2.03294,2.03299,2.03266,2.03266,8119351.0
2006-03-21 10:58:00,2.03286,2.03288,2.03216,2.03216,11708219.0
2006-03-21 10:59:00,2.03177,2.03181,2.03177,2.03181,1626319.0
2006-03-21 11:00:00,2.03198,2.03236,2.03183,2.03236,803686.0
2006-03-21 11:01:00,2.03235,2.03265,2.03229,2.03248,4176224.0
2006-03-21 11:02:00,2.03219,2.03226,2.03184,2.03204,2076555.0
2006-03-21 11:03:00,2.03151,2.03189,2.03148,2.0316,17180613.0
2006-03-21 11:04:00,2.03142,2.03152,2.03123,2.03123,1450936.0
2006-03-21 11:05:00,2.03118,2.03118,2.03078,2.03078,1894442.0
2006-03-21 11:06:00,2.0309,2.03126,2.0309,2.03126,1904347.0
2006-03-21 11:07:00,2.03166,2.03173,2.03128,2.03128,3622901.0
2006-03-21 11:08:00,2.03128,2.03128,2.03052,2.03052,6711358.0
2006-03-21 11:09:00,2.03035,2.03041,2.02999,2.03041,4672530.0
2006-03-21 11:10:00,2.03048,2.03053,2.03032,2.03032,6193068.0
2006-03-21 11:11:00,2.03034,2.03044,2.03023,2.03023,3259653.0
2006-03-21 11:12:00,2.03029,2.03044,2.02995,2.03028,12060937.0
2006-03-21 11:13:00,2.03022,2.03022,2.02957,2.02957,10552183.0
2006-03-21 11:14:00,2.02964,2.03001,2.02964,2.0298,2586632.0
2006-03-21 11:15:00,2.02993,2.03015,2.0298,2.03015,11735262.0
2006-03-21 11:16:00,2.03032,2.03067,2.03032,2.03057,2536278.0
2006-03-21 11:17:00,2.03057,2.03164,2.03057,2.03164,6041721.0
2006-03-21 11:18:00,2.03157,2.03168,2.03117,2.03152,5414553.0
2006-03-21 11:19:00,2.03136,2.03136,2.03093,2.0312,2251222.0
2006-03-21 11:20:00,2.03126,2.03184,2.03126,2.03184,3035003.0
2006-03-21 11:21:00,2.03199,2.0323,2.03195,2.03204,19285292.0
2006-03-21 11:22:00,2.03199,2.0321,2.0319,2.0319,1951925.0
2006-03-21 11:23:00,2.03191,2.03219,2.03185,2.03186,1459071.0
2006-03-21 11:24:00,2.03212,2.03284,2.03212,2.03265,1057276.0
2006-03-21 11:25:00,2.03269,2.03269,2.03204,2.03204,6603076.0
2006-03-21 11:26:00,2.03188,2.0322,2.03188,2.0322,702358.0
2006-03-21 11:27:00,2.03228,2.03301,2.03228,2.03295,4867370.0
2006-03-21 11:28:00,2.03287,2.03287,2.03185,2.03185,10722348.0
2006-03-21 11:29:00,2.03196,2.03208,2.03196,2.03208,6282534.0
2006-03-21 11:30:00,2.03207,2.03222,2.0316,2.03161,1516967.0
2006-03-21 11:31:00,2.03127,2.03167,2.03119,2.03167,6056435.0
2006-03-21 11:32:00,2.03198,2.0323,2.03198,2.0323,1958177.0
2006-03-21 11:33:00,2.03222,2.03245,2.03216,2.03221,7125179.0
2006-03-21 11:34:00,2.03221,2.03254,2.03208,2.03254,5617847.0
2006-03-21 11:35:00,2.03292,2.0333,2.03292,2.0333,7057748.0
2006-03-21 11:36:00,2.03327,2.03393,2.03327,2.03383,21771360.0
2006-03-21 11:37:00,2.03368,2.03387,2.03368,2.03372,14053251.0
2006-03-21 11:38:00,2.03354,2.03376,2.03354,2.03365,5418964.0
2006-03-21 11:39:00,2.03343,2.03355,2.03339,2.03339,7712773.0
2006-03-21 11:40:00,2.03324,2.03324,2.03273,2.03324,32961110.0
2006-03-21 11:41:00,2.03288,2.03323,2.03275,2.03323,14650752.0
2006-03-21 11:42:00,2.03327,2.03341,2.03325,2.03341,2381399.0
2006-03-21 11:43:00,2.03329,2.03381,2.03329,2.03381,5864664.0
2006-03-21 11:44:00,2.03384,2.03384,2.03361,2.03382,6776579.0
2006-03-21 11:45:00,2.0335,2.03383,2.0335,2.03358,5298004.0
2006-03-21 11:46:00,2.03354,2.03354,2.03332,2.03332,7063047.0
2006-03-21 11:47:00,2.03338,2.03364,2.03338,2.03364,9680151.0
2006-03-21 11:48:00,2.03365,2.03373,2.03359,2.03367,6669719.0
2006-03-21 11:49:00,2.03371,2.03386,2.03365,2.03386,8851061.0
2006-03-21 11:50:00,2.0338,2.0338,2.03324,2.03324,13715241.0
2006-03-21 11:51:00,2.03313,2.03328,2.03302,2.03311,15168841.0
2006-03-21 11:52:00,2.03319,2.03343,2.03319,2.03343,2058390.0
2006-03-21 11:53:00,2.03354,2.03368,2.03339,2.03355,6468851.0
2006-03-21 11:54:00,2.03312,2.03341,2.03281,2.03281,14903773.0
2006-03-21 11:55:00,2.03281,2.03307,2.0327,2.0327,9805551.0
2006-03-21 11:56:00,2.03268,2.03278,2.03231,2.03278,10960883.0
2006-03-21 11:57:00,2.03283,2.03299,2.0323,2.0323,6864335.0
2006-03-21 11:58:00,2.03228,2.03271,2.03228,2.03271,887054.0
2006-03-21 11:59:00,2.03289,2.03348,2.03273,2.03348,5023318.0
2006-03-21 12:00:00,2.03378,2.03422,2.03378,2.03413,1982303.0
2006-03-21 12:01:00,2.03417,2.03428,2.0339,2.0339,10452635.0
2006-03-21 12:02:00,2.03366,2.03366,2.03304,2.03304,5265363.0
2006-03-21 12:03:00,2.03317,2.03342,2.03279,2.03279,4282672.0
2006-03-21 12:04:00,2.03243,2.03309,2.03243,2.03277,24069528.0
2006-03-21 12:05:00,2.0329,2.0335,2.0329,2.03311,12143199.0
2006-03-21 12:06:00,2.03293,2.03315,2.03262,2.0329,4919687.0
2006-03-21 12:09:00,2.03293,2.03317,2.03292,2.03317,9688193.0
2006-03-21 12:10:00,2.03314,2.03315,2.03299,2.03315,1705985.0
2006-03-21 12:11:00,2.03314,2.03336,2.03311,2.03323,4462004.0
2006-03-21 12:12:00,2.03307,2.03307,2.03265,2.03292,12365699.0
2006-03-21 12:13:00,2.03312,2.03349,2.03312,2.03349,7010006.0
2006-03-21 12:14:00,2.03346,2.03346,2.03329,2.03331,12657073.0
2006-03-21 12:15:00,2.03343,2.03361,2.0334,2.03361,7453716.0
2006-03-21 12:16:00,2.03352,2.03407,2.0334,2.03393,10079471.0
2006-03-21 12:17:00,2.03397,2.03397,2.03365,2.03365,1760417.0
2006-03-21 12:18:00,2.03367,2.03423,2.03367,2.03423,6328171.0
2006-03-21 12:19:00,2.0342,2.03438,2.03411,2.03438,9125663.0
2006-03-21 12:20:00,2.03445,2.03522,2.03445,2.03515,10236265.0
2006-03-21 12:21:00,2.03507,2.03507,2.03469,2.03469,15673934.0
2006-03-21 12:22:00,2.03459,2.03459,2.0338,2.0338,3732463.0
2006-03-21 12:23:00,2.03382,2.03382,2.03363,2.0337,20587442.0
2006-03-21 12:24:00,2.03359,2.03376,2.03333,2.03333,13989864.0
2006-03-21 12:25:00,2.03334,2.03346,2.03315,2.03342,9649995.0
2006-03-21 12:26:00,2.03352,2.03352,2.03337,2.03337,494732.0
2006-03-21 12:27:00,2.03337,2.03351,2.03317,2.03347,11798335.0
2006-03-21 12:28:00,2.03348,2.03361,2.03337,2.03337,4314826.0
2006-03-21 12:29:00,2.0333,2.0333,2.03312,2.03312,1742203.0
2006-03-21 12:30:00,2.03294,2.03335,2.03289,2.03307,7269275.0
2006-03-21 12:31:00,2.03261,2.03297,2.03261,2.03297,3749721.0
2006-03-21 12:32:00,2.03303,2.03393,2.03299,2.03376,2739830.0
2006-03-21 12:33:00,2.03359,2.03407,2.03359,2.03407,28017195.0
2006-03-21 12:34:00,2.03388,2.03388,2.03371,2.03379,3753208.0
2006-03-21 12:35:00,2.03361,2.03363,2.03271,2.03271,13807502.0
2006-03-21 12:36:00,2.03234,2.03234,2.03181,2.03181,1851168.0
2006-03-21 12:37:00,2.03186,2.03197,2.03184,2.03184,6998095.0
2006-03-21 12:38:00,2.03178,2.03228,2.03178,2.03228,1881938.0
2006-03-21 12:39:00,2.03223,2.03223,2.03166,2.03194,7681739.0
2006-03-21 12:40:00,2.03201,2.0329,2.03201,2.0329,1013930.0
2006-03-21 12:41:00,2.03278,2.03304,2.03253,2.03304,7369489.0
2006-03-21 12:42:00,2.03309,2.03321,2.03289,2.03321,8507679.0
2006-03-21 12:43:00,2.03323,2.03342,2.03323,2.03334,5050837.0
2006-03-21 12:44:00,2.03347,2.03347,2.03313,2.03313,5759352.0
2006-03-21 12:45:00,2.033,2.033,2.03288,2.03298,1742375.0
2006-03-21 12:46:00,2.03287,2.03302,2.03287,2.03298,19726902.0
2006-03-21 12:48:00,2.03283,2.03334,2.03283,2.033,11680929.0
2006-03-21 12:49:00,2.03301,2.03395,2.03301,2.03378,5385930.0
2006-03-21 12:50:00,2.03381,2.03381,2.03298,2.03298,3061813.0
2006-03-21 12:51:00,2.03305,2.03384,2.03305,2.0338,12383430.0
2006-03-21 12:52:00,2.03374,2.03374,2.03335,2.03335,991767.0
2006-03-21 12:53:00,2.03334,2.03334,2.03269,2.03306,10247065.0
2006-03-21 12:54:00,2.03297,2.03297,2.03208,2.03208,6074166.0
2006-03-21 12:55:00,2.03216,2.03255,2.03216,2.03247,4274663.0
2006-03-21 12:56:00,2.03227,2.03242,2.03227,2.03242,6847243.0
2006-03-21 12:57:00,2.03241,2.0328,2.03241,2.0328,8204767.0
2006-03-21 12:59:00,2.03275,2.03278,2.03254,2.03263,9392039.0
2006-03-21 13:00:00,2.03237,2.03255,2.03203,2.0321,10530456.0
2006-03-21 13:01:00,2.03219,2.03219,2.03164,2.03164,7200542.0
2006-03-21 13:02:00,2.03158,2.03172,2.03135,2.03146,1255514.0
2006-03-21 13:03:00,2.03156,2.03173,2.03149,2.03149,9153877.0
2006-03-21 13:04:00,2.03144,2.03167,2.03144,2.03158,2997984.0
2006-03-21 13:05:00,2.0315,2.03218,2.0315,2.03218,3911183.0
2006-03-21 13:06:00,2.03197,2.03225,2.03176,2.03195,5224586.0
2006-03-21 13:07:00,2.03207,2.03208,2.03196,2.03197,8039587.0
2006-03-21 13:08:00,2.03197,2.03211,2.0319,2.0319,4991635.0
2006-03-21 13:09:00,2.0319,2.0319,2.03156,2.03172,7930761.0
2006-03-21 13:10:00,2.03177,2.03226,2.03177,2.03226,1464449.0
2006-03-21 13:11:00,2.03236,2.03257,2.03236,2.03236,6770324.0
2006-03-21 13:12:00,2.03227,2.03251,2.03227,2.03242,569033.0
2006-03-21 13:13:00,2.03257,2.03257,2.0323,2.03242,15636649.0
2006-03-21 13:14:00,2.03254,2.03254,2.03213,2.03213,17521731.0
2006-03-21 13:15:00,2.03201,2.03226,2.03179,2.03179,8419111.0
2006-03-21 13:16:00,2.03178,2.03199,2.03178,2.03199,1553590.0
2006-03-21 13:17:00,2.03202,2.03229,2.03202,2.03229,1946767.0
2006-03-21 13:18:00,2.03238,2.03264,2.03238,2.03264,456058.0
2006-03-21 13:19:00,2.03256,2.03256,2.03243,2.03245,10468485.0
2006-03-21 13:20:00,2.0322,2.0325,2.0322,2.0323,1630216.0
2006-03-21 13:21:00,2.03239,2.03338,2.03239,2.03338,14767475.0
2006-03-21 13:23:00,2.03328,2.03328,2.03232,2.03268,16059980.0
2006-03-21 13:24:00,2.03269,2.03309,2.03269,2.03309,4972419.0
2006-03-21 13:25:00,2.03298,2.03298,2.03246,2.0326,1902083.0
2006-03-21 13:26:00,2.03265,2.03316,2.03263,2.03316,3889796.0
2006-03-21 13:27:00,2.0326,2.03334,2.0326,2.03334,8231811.0
2006-03-21 13:28:00,2.03341,2.0336,2.03329,2.03342,6059228.0
2006-03-21 13:29:00,2.0334,2.0334,2.03319,2.03319,2207168.0
2006-03-21 13:30:00,2.03316,2.03344,2.03316,2.03327,2796014.0
2006-03-21 13:31:00,2.03355,2.03376,2.03352,2.03376,10878237.0
2006-03-21 13:32:00,2.03388,2.03402,2.03375,2.03377,1144304.0
2006-03-21 13:33:00,2.03383,2.03383,2.03367,2.03368,1026421.0
2006-03-21 13:34:00,2.03369,2.03391,2.03369,2.03391,11419933.0
2006-03-21 13:35:00,2.03393,2.03393,2.03338,2.03338,4231481.0
2006-03-21 13:36:00,2.03362,2.03362,2.03298,2.03335,9082281.0
2006-03-21 13:37:00,2.03329,2.03349,2.03328,2.03344,4653406.0
2006-03-21 13:38:00,2.03337,2.03343,2.03328,2.03328,3272828.0
2006-03-21 13:40:00,2.03342,2.03396,2.03342,2.0337,3633863.0
2006-03-21 13:41:00,2.03402,2.03402,2.03302,2.03302,7183143.0
2006-03-21 13:42:00,2.03319,2.03319,2.03302,2.03311,2239319.0
2006-03-21 13:43:00,2.03307,2.03336,2.03307,2.03316,4992807.0
2006-03-21 13:44:00,2.03309,2.03326,2.03285,2.03326,5029693.0
2006-03-21 13:45:00,2.03335,2.03335,2.03316,2.03323,4057909.0
2006-03-21 13:46:00,2.03309,2.03309,2.03299,2.03299,1056258.0
2006-03-21 13:47:00,2.03295,2.03295,2.03269,2.03269,4231477.0
2006-03-21 13:48:00,2.03255,2.03255,2.03213,2.03236,3879403.0
2006-03-21 13:49:00,2.03236,2.03251,2.03196,2.03196,8995717.0
2006-03-21 13:50:00,2.03186,2.03212,2.03177,2.03177,7178649.0
2006-03-21 13:51:00,2.03182,2.03224,2.03182,2.03224,9396537.0
2006-03-21 13:52:00,2.03196,2.0324,2.03177,2.0323,23222408.0
2006-03-21 13:53:00,2.03241,2.03294,2.03236,2.03294,5288222.0
2006-03-21 13:54:00,2.0327,2.03297,2.0327,2.03286,7738207.0
2006-03-21 13:55:00,2.03303,2.03366,2.03303,2.03366,11012095.0
2006-03-21 13:56:00,2.03364,2.03396,2.03364,2.03396,13183783.0
2006-03-21 13:57:00,2.03382,2.03403,2.03374,2.03399,15257587.0
2006-03-21 13:58:00,2.03409,2.03427,2.0339,2.0339,18297199.0
2006-03-21 13:59:00,2.03408,2.03432,2.034,2.03431,22221543.0
2006-03-21 14:00:00,2.03429,2.03429,2.03323,2.03323,10827447.0
2006-03-21 14:01:00,2.03318,2.03331,2.03287,2.03329,11396613.0
2006-03-21 14:02:00,2.03337,2.03379,2.03318,2.03358,10667653.0
2006-03-21 14:03:00,2.03376,2.03376,2.0335,2.0335,1279959.0
2006-03-21 14:04:00,2.03347,2.0337,2.03336,2.03336,12480932.0
2006-03-21 14:05:00,2.03341,2.03423,2.03341,2.0342,982272.0
2006-03-21 14:06:00,2.0341,2.0341,2.03321,2.03365,4929873.0
2006-03-21 14:07:00,2.03362,2.03362,2.03318,2.03323,7549938.0
2006-03-21 14:08:00,2.03329,2.03342,2.03325,2.0334,12827839.0
2006-03-21 14:09:00,2.03352,2.03385,2.03352,2.03376,6797034.0
2006-03-21 14:10:00,2.03388,2.03434,2.03388,2.03428,2261692.0
2006-03-21 14:11:00,2.03426,2.03434,2.03413,2.03413,3065745.0
2006-03-21 14:12:00,2.03414,2.03414,2.03371,2.03402,11122778.0
2006-03-21 14:13:00,2.0338,2.03384,2.03363,2.03363,13717639.0
2006-03-21 14:14:00,2.03367,2.03367,2.03345,2.03348,3264541.0
2006-03-21 14:15:00,2.03344,2.03359,2.03344,2.03358,6288501.0
2006-03-21 14:16:00,2.03372,2.03388,2.03367,2.03367,5569872.0
2006-03-21 14:17:00,2.03362,2.0338,2.03362,2.0338,4636491.0
2006-03-21 14:18:00,2.03387,2.03475,2.03387,2.03475,9075513.0
2006-03-21 14:19:00,2.03455,2.03457,2.03362,2.03362,14662822.0
2006-03-21 14:20:00,2.03364,2.03364,2.03339,2.03339,3432093.0
2006-03-21 14:21:00,2.03349,2.03379,2.03349,2.03368,13588941.0
2006-03-21 14:22:00,2.03371,2.03371,2.03352,2.03359,2588695.0
2006-03-21 14:23:00,2.03342,2.03359,2.03337,2.03342,9461467.0
2006-03-21 14:24:00,2.03353,2.03353,2.03321,2.03323,6320312.0
2006-03-21 14:25:00,2.03323,2.03388,2.03323,2.03346,6414497.0
2006-03-21 14:26:00,2.03385,2.03385,2.03365,2.03365,10369525.0
2006-03-21 14:27:00,2.03371,2.03386,2.03371,2.03377,9646908.0
2006-03-21 14:28:00,2.03376,2.03376,2.0337,2.03375,3514728.0
2006-03-21 14:29:00,2.03376,2.03383,2.03367,2.03382,14382238.0
2006-03-21 14:30:00,2.03368,2.03396,2.03368,2.03382,6772371.0
2006-03-21 14:31:00,2.03385,2.03462,2.03385,2.03438,1791417.0
2006-03-21 14:32:00,2.03415,2.03424,2.03351,2.03382,3862312.0
2006-03-21 14:33:00,2.0337,2.03409,2.0337,2.03409,2335117.0
2006-03-21 14:34:00,2.03428,2.03428,2.03396,2.03418,4102412.0
2006-03-21 14:35:00,2.0342,2.03466,2.03397,2.03451,9371860.0
2006-03-21 14:36:00,2.03422,2.03499,2.03422,2.03499,327130.0
2006-03-21 14:37:00,2.03492,2.0352,2.03489,2.0352,1216138.0
2006-03-21 14:38:00,2.03502,2.03517,2.035,2.03511,2134497.0
2006-03-21 14:39:00,2.03519,2.03525,2.03501,2.03508,2630863.0
2006-03-21 14:40:00,2.03513,2.03551,2.03513,2.03539,4439306.0
2006-03-21 14:41:00,2.03536,2.03586,2.03536,2.03552,3230483.0
2006-03-21 14:42:00,2.03564,2.03564,2.03542,2.03545,3724832.0
2006-03-21 14:43:00,2.03552,2.03569,2.03543,2.0356,16921423.0
2006-03-21 14:44:00,2.03569,2.03569,2.03547,2.03552,12229419.0
2006-03-21 14:45:00,2.03527,2.03559,2.03527,2.03544,13711644.0
2006-03-21 14:46:00,2.03533,2.03533,2.03434,2.03434,6626901.0
2006-03-21 14:47:00,2.03423,2.03484,2.03423,2.03478,14536982.0
2006-03-21 14:48:00,2.03475,2.03534,2.03475,2.03534,3506943.0
2006-03-21 14:49:00,2.03552,2.03561,2.03533,2.03533,15407056.0
2006-03-21 14:50:00,2.03533,2.03536,2.03515,2.03536,1435440.0
2006-03-21 14:51:00,2.03535,2.03546,2.03525,2.03546,7743210.0
2006-03-21 14:52:00,2.03548,2.03548,2.03365,2.03469,5153989.0
2006-03-21 14:54:00,2.03505,2.03522,2.03477,2.03522,36432089.0
2006-03-21 14:55:00,2.03565,2.03618,2.03565,2.03618,12024394.0
2006-03-21 14:56:00,2.03621,2.03634,2.03612,2.03612,3558538.0
2006-03-21 14:57:00,2.03638,2.03638,2.03607,2.03607,6953006.0
2006-03-21 14:58:00,2.03627,2.03634,2.03591,2.03633,2494924.0
2006-03-21 14:59:00,2.03604,2.03632,2.03604,2.0361,5305976.0
2006-03-21 15:00:00,2.03618,2.03639,2.03618,2.03635,14075717.0
2006-03-21 15:01:00,2.03633,2.03655,2.0362,2.0362,19345838.0
2006-03-21 15:02:00,2.03603,2.03623,2.03596,2.036,10363264.0
2006-03-21 15:03:00,2.03603,2.03603,2.03545,2.03545,771521.0
2006-03-21 15:04:00,2.03533,2.0358,2.03533,2.03543,3219402.0
2006-03-21 15:05:00,2.03546,2.03576,2.0354,2.0354,5088159.0
2006-03-21 15:06:00,2.03545,2.03591,2.03545,2.03583,17581287.0
2006-03-21 15:07:00,2.03589,2.03603,2.03575,2.03575,1654326.0
2006-03-21 15:08:00,2.03585,2.03596,2.0358,2.0358,26701439.0
2006-03-21 15:09:00,2.03584,2.03684,2.03584,2.0367,20838514.0
2006-03-21 15:10:00,2.03662,2.03662,2.03563,2.03585,7038929.0
2006-03-21 15:11:00,2.03573,2.03676,2.03573,2.03676,10645399.0
2006-03-21 15:12:00,2.03714,2.03714,2.0366,2.0366,3343734.0
2006-03-21 15:13:00,2.03674,2.03691,2.03671,2.03671,5744053.0
2006-03-21 15:14:00,2.03672,2.0369,2.03651,2.03651,966675.0
2006-03-21 15:15:00,2.03661,2.03676,2.03653,2.03672,3826444.0
2006-03-21 15:16:00,2.03664,2.03682,2.03653,2.03682,2067093.0
2006-03-21 15:17:00,2.03669,2.03671,2.03635,2.03635,2418959.0
2006-03-21 15:18:00,2.03641,2.03684,2.03639,2.03684,10605480.0
2006-03-21 15:19:00,2.03682,2.03705,2.03682,2.03705,2074057.0
2006-03-21 15:20:00,2.03715,2.03782,2.03715,2.03763,11060633.0
2006-03-21 15:21:00,2.0376,2.03805,2.0376,2.038,1694140.0
2006-03-21 15:22:00,2.03808,2.03837,2.03767,2.03837,21152005.0
2006-03-21 15:23:00,2.03817,2.03864,2.03817,2.03817,5944523.0
2006-03-21 15:24:00,2.03796,2.03796,2.03636,2.03648,4153626.0
2006-03-21 15:25:00,2.03621,2.03632,2.03597,2.03632,3366751.0
2006-03-21 15:26:00,2.03647,2.03705,2.03647,2.03659,4619371.0
2006-03-21 15:27:00,2.03673,2.03673,2.03578,2.0362,5864069.0
2006-03-21 15:28:00,2.03578,2.03578,2.03515,2.03545,8633817.0
2006-03-21 15:29:00,2.03512,2.03521,2.03456,2.03475,11620722.0
2006-03-21 15:30:00,2.03483,2.03483,2.03372,2.03372,4675699.0
2006-03-21 15:31:00,2.03413,2.03498,2.03413,2.03498,18936766.0
2006-03-21 15:32:00,2.03515,2.03538,2.03481,2.03496,4733239.0
2006-03-21 15:33:00,2.03464,2.03495,2.03451,2.03491,11782920.0
2006-03-21 15:34:00,2.0351,2.0351,2.03442,2.03442,1650256.0
2006-03-21 15:35:00,2.03442,2.03442,2.03412,2.03423,8868400.0
2006-03-21 15:36:00,2.03453,2.03482,2.03425,2.03482,1756071.0
2006-03-21 15:37:00,2.03485,2.03516,2.03464,2.03509,7957557.0
2006-03-21 15:38:00,2.03474,2.03573,2.0347,2.03573,5542443.0
2006-03-21 15:39:00,2.03545,2.03628,2.03545,2.03628,6408810.0
2006-03-21 15:40:00,2.03629,2.03641,2.03589,2.03606,9602030.0
2006-03-21 15:41:00,2.03601,2.03615,2.03577,2.0359,4895930.0
2006-03-21 15:42:00,2.03573,2.03596,2.03545,2.03545,12850130.0
2006-03-21 15:43:00,2.03572,2.03632,2.03556,2.03632,3798074.0
2006-03-21 15:44:00,2.03605,2.03615,2.03605,2.03614,3490969.0
2006-03-21 15:45:00,2.03652,2.03667,2.03638,2.03638,5031420.0
2006-03-21 15:46:00,2.03664,2.0367,2.03654,2.03662,4358153.0
2006-03-21 15:47:00,2.03671,2.03693,2.03658,2.03684,2682573.0
2006-03-21 15:48:00,2.03678,2.03703,2.03678,2.03679,5991171.0
2006-03-21 15:49:00,2.03671,2.03686,2.03653,2.03653,3697549.0
2006-03-21 15:50:00,2.03655,2.03664,2.0363,2.0363,6005247.0
2006-03-21 15:51:00,2.03641,2.0366,2.03626,2.03626,6002670.0
2006-03-21 15:52:00,2.0361,2.03621,2.03593,2.03593,6123320.0
2006-03-21 15:53:00,2.03565,2.03642,2.03565,2.03632,13169515.0
2006-03-21 15:54:00,2.03628,2.03691,2.03628,2.03691,11716239.0
2006-03-21 15:55:00,2.03684,2.03684,2.036,2.036,22508112.0
2006-03-21 15:56:00,2.03602,2.03629,2.03602,2.03624,6088032.0
2006-03-21 15:57:00,2.03607,2.03635,2.03607,2.03615,1506882.0
2006-03-21 15:58:00,2.03609,2.03609,2.0358,2.0358,4398208.0
2006-03-21 15:59:00,2.03588,2.0365,2.03568,2.0365,9618044.0
2006-03-21 16:00:00,2.03673,2.03673,2.03628,2.03638,2885258.0
2006-03-21 16:01:00,2.03638,2.03731,2.03632,2.03731,3900211.0
2006-03-21 16:02:00,2.03709,2.03709,2.03628,2.0365,4540701.0
2006-03-21 16:03:00,2.03637,2.03742,2.03637,2.03695,2045127.0
2006-03-21 16:04:00,2.03725,2.03754,2.0372,2.03754,3198180.0
2006-03-21 16:05:00,2.03782,2.03798,2.03719,2.03754,9919204.0
2006-03-21 16:06:00,2.03756,2.03756,2.0373,2.0373,1380238.0
2006-03-21 16:07:00,2.03764,2.03778,2.03753,2.03778,4041080.0
2006-03-21 16:08:00,2.03777,2.03777,2.03719,2.03719,6024311.0
2006-03-21 16:09:00,2.037,2.03744,2.03698,2.03744,4172218.0
2006-03-21 16:10:00,2.03743,2.03743,2.03712,2.03716,5408917.0
2006-03-21 16:11:00,2.03717,2.03717,2.03677,2.03682,3088677.0
2006-03-21 16:12:00,2.03675,2.03675,2.03597,2.03597,3582411.0
2006-03-21 16:13:00,2.03575,2.03575,2.03539,2.03556,6134941.0
2006-03-21 16:14:00,2.03586,2.03594,2.03566,2.03594,4080700.0
2006-03-21 16:15:00,2.03571,2.03571,2.0353,2.0353,2875293.0
2006-03-21 16:16:00,2.03492,2.03492,2.03428,2.03428,9099439.0
2006-03-21 16:17:00,2.03451,2.03451,2.03358,2.03358,16187556.0
2006-03-21 16:18:00,2.03357,2.03412,2.03353,2.03412,5917801.0
2006-03-21 16:19:00,2.03424,2.0347,2.03424,2.03434,4406543.0
2006-03-21 16:20:00,2.03415,2.03429,2.03411,2.03411,2539943.0
2006-03-21 16:21:00,2.0342,2.03442,2.03417,2.03419,5561544.0
2006-03-21 16:22:00,2.03435,2.03469,2.03435,2.03447,15777220.0
2006-03-21 16:23:00,2.03446,2.03495,2.03446,2.03495,1308346.0
2006-03-21 16:24:00,2.03483,2.03506,2.03483,2.03502,25746498.0
2006-03-21 16:25:00,2.03492,2.03519,2.0349,2.03519,511005.0
2006-03-21 16:26:00,2.03524,2.0356,2.03524,2.0356,2153801.0
2006-03-21 16:27:00,2.03546,2.0356,2.03533,2.03533,5024691.0
2006-03-21 16:28:00,2.03544,2.03633,2.03533,2.03633,2859141.0
2006-03-21 16:29:00,2.0359,2.03657,2.03579,2.03657,9872900.0
2006-03-21 16:30:00,2.03672,2.03673,2.03616,2.03627,15924322.0
2006-03-21 16:31:00,2.03628,2.03678,2.03628,2.03678,4148365.0
2006-03-21 16:32:00,2.03659,2.03699,2.03659,2.03699,10454323.0
2006-03-21 16:33:00,2.03699,2.03699,2.03591,2.03591,11642451.0
2006-03-21 16:34:00,2.03652,2.03668,2.03629,2.03668,16122920.0
2006-03-21 16:35:00,2.03687,2.03689,2.03664,2.03676,14276881.0
2006-03-21 16:36:00,2.03679,2.03696,2.03661,2.03661,3892523.0
2006-03-21 16:37:00,2.03675,2.03717,2.0367,2.03698,4574012.0
2006-03-21 16:38:00,2.0367,2.03692,2.03634,2.03692,1914586.0
2006-03-21 16:39:00,2.03679,2.03697,2.03666,2.03676,6928346.0
2006-03-21 16:40:00,2.03693,2.03693,2.03606,2.0363,24128873.0
2006-03-21 16:41:00,2.03651,2.03651,2.03627,2.0363,4176128.0
2006-03-21 16:42:00,2.03619,2.03656,2.03615,2.03656,17826028.0
2006-03-21 16:43:00,2.03671,2.03679,2.03639,2.03667,3184232.0
2006-03-21 16:44:00,2.03679,2.03679,2.03611,2.03611,7075128.0
2006-03-21 16:45:00,2.03641,2.03696,2.03641,2.03683,922205.0
2006-03-21 16:46:00,2.03719,2.03719,2.03659,2.03659,6562550.0
2006-03-21 16:47:00,2.03655,2.03701,2.03655,2.03696,2027455.0
2006-03-21 16:48:00,2.03673,2.03673,2.03604,2.0362,2727420.0
2006-03-21 16:49:00,2.03641,2.03641,2.03615,2.03635,5777935.0
2006-03-21 16:50:00,2.03639,2.03679,2.03639,2.03661,5328603.0
2006-03-21 16:51:00,2.03666,2.03686,2.03666,2.03682,15582930.0
2006-03-21 16:52:00,2.03682,2.03705,2.03676,2.03676,9595217.0
2006-03-21 16:53:00,2.03661,2.03702,2.03661,2.03698,14286359.0
2006-03-21 16:54:00,2.03697,2.03697,2.03664,2.03664,2471090.0
2006-03-21 16:55:00,2.03682,2.03694,2.0366,2.0366,5718705.0
2006-03-21 16:56:00,2.03659,2.03659,2.0358,2.0358,5031867.0
2006-03-21 16:57:00,2.03608,2.03617,2.03566,2.03609,13016508.0
2006-03-21 16:58:00,2.03607,2.0363,2.03588,2.036,11450668.0
2006-03-21 16:59:00,2.03591,2.03644,2.03591,2.03614,21358941.0
2006-03-21 17:00:00,2.03603,2.03617,2.03592,2.03617,477464.0
2006-03-21 17:01:00,2.03597,2.036,2.03558,2.03558,1868739.0
2006-03-21 17:02:00,2.03585,2.03613,2.03582,2.03613,6095761.0
2006-03-21 17:03:00,2.03626,2.03626,2.03556,2.03556,14986607.0
2006-03-21 17:04:00,2.03591,2.03591,2.03534,2.03577,5222180.0
2006-03-21 17:05:00,2.03596,2.03596,2.03543,2.03574,15008054.0
2006-03-21 17:06:00,2.03577,2.03592,2.03568,2.03586,9676469.0
2006-03-21 17:07:00,2.03615,2.03615,2.03578,2.03613,9275052.0
2006-03-21 17:08:00,2.03615,2.03645,2.03605,2.03633,4321207.0
2006-03-21 17:09:00,2.03627,2.0363,2.03609,2.03609,613516.0
2006-03-21 17:10:00,2.03603,2.03607,2.03603,2.03607,203279.0
2006-03-21 17:11:00,2.036,2.036,2.03516,2.0352,14949665.0
2006-03-21 17:12:00,2.03517,2.0358,2.03517,2.03553,3726930.0
2006-03-21 17:13:00,2.03552,2.03577,2.03547,2.03577,1279775.0
2006-03-21 17:14:00,2.03569,2.03578,2.03516,2.03516,3503599.0
2006-03-21 17:15:00,2.03492,2.03539,2.03492,2.03492,5813185.0
2006-03-21 17:16:00,2.03522,2.03539,2.03505,2.03539,3804110.0
2006-03-21 17:17:00,2.0356,2.03569,2.03521,2.03542,5834822.0
2006-03-21 17:18:00,2.03514,2.03514,2.0347,2.03487,5640373.0
2006-03-21 17:19:00,2.03518,2.03567,2.03518,2.03562,5071920.0
2006-03-21 17:20:00,2.03555,2.03563,2.0351,2.0351,13046301.0
2006-03-21 17:21:00,2.03532,2.03557,2.03532,2.03539,6127642.0
2006-03-21 17:22:00,2.03547,2.03563,2.03504,2.03563,5820224.0
2006-03-21 17:23:00,2.03528,2.03597,2.03528,2.03595,5555904.0
2006-03-21 17:24:00,2.03597,2.03616,2.03581,2.03616,8530343.0
2006-03-21 17:25:00,2.03582,2.03609,2.03582,2.03609,4383011.0
2006-03-21 17:26:00,2.03587,2.03587,2.03562,2.03566,1535565.0
2006-03-21 17:27:00,2.03566,2.03574,2.03556,2.03558,5757845.0
2006-03-21 17:28:00,2.03511,2.03521,2.03506,2.0352,10501623.0
2006-03-21 17:29:00,2.03518,2.03533,2.0351,2.03522,12101644.0
2006-03-21 17:30:00,2.03537,2.03551,2.03533,2.03545,2441878.0
2006-03-21 17:31:00,2.03535,2.0354,2.0349,2.03519,6856632.0
2006-03-21 17:32:00,2.03502,2.03502,2.03481,2.03481,7572163.0
2006-03-21 17:33:00,2.03486,2.03503,2.03484,2.03496,6747940.0
2006-03-21 17:34:00,2.03469,2.03469,2.03438,2.03458,7012647.0
2006-03-21 17:35:00,2.03459,2.03481,2.03445,2.03481,8214501.0
2006-03-21 17:36:00,2.03492,2.03591,2.03492,2.03561,16887428.0
2006-03-21 17:37:00,2.03575,2.0366,2.03575,2.03622,4202550.0
2006-03-21 17:38:00,2.03616,2.0365,2.03616,2.0365,2865471.0
2006-03-21 17:39:00,2.03653,2.03653,2.03612,2.03622,10490163.0
2006-03-21 17:40:00,2.03636,2.0366,2.03614,2.03614,5275638.0
2006-03-21 17:41:00,2.03638,2.03641,2.03607,2.03607,6002726.0
2006-03-21 17:42:00,2.03606,2.03613,2.03589,2.03589,7110716.0
2006-03-21 17:43:00,2.03565,2.03606,2.03546,2.0358,2339311.0
2006-03-21 17:44:00,2.03593,2.03598,2.03564,2.03564,4189334.0
2006-03-21 17:45:00,2.03563,2.03563,2.03515,2.03515,1778665.0
2006-03-21 17:46:00,2.0352,2.0355,2.0352,2.03536,1064712.0
2006-03-21 17:47:00,2.03558,2.03601,2.03558,2.03595,4436203.0
2006-03-21 17:48:00,2.03566,2.03584,2.03565,2.03568,2133816.0
2006-03-21 17:49:00,2.03578,2.03578,2.03534,2.03534,2439260.0
2006-03-21 17:50:00,2.03528,2.03545,2.03506,2.03506,5802422.0
2006-03-21 17:51:00,2.0351,2.0351,2.03445,2.03489,10327624.0
2006-03-21 17:52:00,2.03461,2.03539,2.03461,2.03539,2419360.0
2006-03-21 17:53:00,2.03546,2.0358,2.03539,2.03539,7488868.0
2006-03-21 17:54:00,2.03555,2.03614,2.03555,2.03614,1678466.0
2006-03-21 17:55:00,2.03603,2.03644,2.03603,2.03607,2718740.0
2006-03-21 17:56:00,2.03621,2.03674,2.03602,2.03674,4726750.0
2006-03-21 17:57:00,2.03626,2.03638,2.03583,2.03583,1866716.0
2006-03-21 17:58:00,2.0355,2.03615,2.0355,2.03584,11690961.0
2006-03-21 17:59:00,2.03585,2.03642,2.03585,2.03642,8738783.0
2006-03-21 18:00:00,2.03647,2.03647,2.03584,2.03594,14463137.0
2006-03-21 18:01:00,2.03587,2.03659,2.03587,2.03637,4529700.0
2006-03-21 18:02:00,2.03628,2.03632,2.03556,2.03556,29532191.0
2006-03-21 18:03:00,2.03622,2.03644,2.0359,2.03616,20502971.0
2006-03-21 18:04:00,2.0361,2.03653,2.03603,2.03653,3862925.0
2006-03-21 18:05:00,2.03648,2.03702,2.03648,2.03659,3230172.0
2006-03-21 18:06:00,2.03649,2.03655,2.03606,2.03644,893113.0
2006-03-21 18:07:00,2.03693,2.03693,2.0365,2.03672,4417669.0
2006-03-21 18:08:00,2.0367,2.03712,2.0367,2.03712,3855903.0
2006-03-21 18:09:00,2.03696,2.03713,2.03696,2.03699,3204892.0
2006-03-21 18:10:00,2.03686,2.03686,2.03632,2.03667,8546145.0
2006-03-21 18:11:00,2.03681,2.03705,2.03584,2.03584,2528281.0
2006-03-21 18:12:00,2.03579,2.03631,2.03579,2.03631,1001490.0
2006-03-21 18:13:00,2.03635,2.0368,2.03635,2.03677,3819375.0
2006-03-21 18:14:00,2.03671,2.03678,2.03637,2.03673,10522444.0
2006-03-21 18:15:00,2.03649,2.03661,2.03635,2.03635,5947672.0
2006-03-21 18:16:00,2.03651,2.0367,2.03651,2.0367,5223766.0
2006-03-21 18:17:00,2.03665,2.03665,2.03639,2.03665,6601643.0
2006-03-21 18:18:00,2.03674,2.03698,2.03662,2.03698,8651962.0
2006-03-21 18:19:00,2.03704,2.03726,2.03704,2.03718,1252434.0
2006-03-21 18:20:00,2.03706,2.03706,2.03626,2.03626,2036475.0
2006-03-21 18:21:00,2.0362,2.03699,2.0362,2.0368,8253964.0
2006-03-21 18:22:00,2.0372,2.03751,2.03688,2.03751,24158126.0
2006-03-21 18:23:00,2.03746,2.03746,2.03708,2.03708,5706284.0
2006-03-21 18:24:00,2.03692,2.03731,2.03692,2.03731,7627576.0
2006-03-21 18:25:00,2.03732,2.03795,2.03732,2.03795,9112961.0
2006-03-21 18:26:00,2.03778,2.03796,2.03765,2.03773,1323266.0
2006-03-21 18:27:00,2.03755,2.0376,2.0375,2.0376,9777502.0
2006-03-21 18:28:00,2.03725,2.0376,2.03714,2.0376,24242874.0
2006-03-21 18:29:00,2.03755,2.03775,2.03755,2.03775,9045474.0
2006-03-21 18:30:00,2.03766,2.03798,2.03763,2.03763,4316176.0
2006-03-21 18:31:00,2.03767,2.03779,2.03758,2.03769,14168653.0
2006-03-21 18:32:00,2.03714,2.03756,2.037,2.037,11600322.0
2006-03-21 18:33:00,2.03696,2.03696,2.03669,2.03671,8015403.0
2006-03-21 18:34:00,2.03676,2.03688,2.0362,2.0362,5895259.0
2006-03-21 18:35:00,2.03635,2.03635,2.03609,2.03609,206109.0
2006-03-21 18:36:00,2.03592,2.03592,2.03529,2.03559,1338692.0
2006-03-21 18:37:00,2.03554,2.03554,2.03484,2.03484,2692129.0
2006-03-21 18:38:00,2.03479,2.03489,2.03469,2.03489,6870129.0
2006-03-21 18:39:00,2.03484,2.03484,2.0345,2.0345,5188926.0
2006-03-21 18:40:00,2.03443,2.03443,2.03373,2.03427,3000637.0
2006-03-21 18:41:00,2.03469,2.03578,2.0345,2.03578,15299382.0
2006-03-21 18:42:00,2.03592,2.036,2.03546,2.03546,1218961.0
2006-03-21 18:43:00,2.03542,2.03542,2.03487,2.03487,12615402.0
2006-03-21 18:44:00,2.03496,2.03523,2.03475,2.03523,1747669.0
2006-03-21 18:45:00,2.03508,2.03565,2.03496,2.03565,9611679.0
2006-03-21 18:46:00,2.03569,2.03621,2.03569,2.03592,3629380.0
2006-03-21 18:47:00,2.03603,2.03624,2.03603,2.03614,12636348.0
2006-03-21 18:48:00,2.03608,2.03656,2.03602,2.03656,5933589.0
2006-03-21 18:49:00,2.03627,2.03627,2.0358,2.0358,5791979.0
2006-03-21 18:50:00,2.0355,2.03584,2.03533,2.03545,9061844.0
2006-03-21 18:51:00,2.03553,2.03562,2.03514,2.03514,1934816.0
2006-03-21 18:52:00,2.03507,2.03532,2.03507,2.03532,3450678.0
2006-03-21 18:53:00,2.03531,2.03531,2.03453,2.03502,8166135.0
2006-03-21 18:54:00,2.03504,2.03504,2.03464,2.03464,2108941.0
2006-03-21 18:55:00,2.03461,2.03461,2.03445,2.03445,9196436.0
2006-03-21 18:56:00,2.03435,2.03435,2.03407,2.03421,58097.0
2006-03-21 18:57:00,2.03412,2.03412,2.03298,2.03298,5155039.0
2006-03-21 18:58:00,2.03282,2.03282,2.03222,2.03222,2174513.0
2006-03-21 18:59:00,2.03223,2.03257,2.03223,2.03253,2562153.0
2006-03-21 19:00:00,2.03239,2.0328,2.03227,2.03272,1159107.0
2006-03-21 19:01:00,2.03248,2.033,2.03248,2.033,17971277.0
2006-03-21 19:02:00,2.03301,2.03314,2.033,2.03314,3885323.0
2006-03-21 19:03:00,2.03335,2.03358,2.03329,2.03357,30002237.0
2006-03-21 19:04:00,2.03377,2.03377,2.03306,2.03306,9412590.0
2006-03-21 19:05:00,2.03302,2.03329,2.03302,2.03329,6855725.0
2006-03-21 19:06:00,2.03314,2.0332,2.03314,2.0332,268333.0
2006-03-21 19:07:00,2.03346,2.03369,2.03346,2.03369,2035357.0
2006-03-21 19:08:00,2.03382,2.03394,2.03362,2.03394,3019844.0
2006-03-21 19:09:00,2.03423,2.03423,2.03399,2.03416,6289750.0
2006-03-21 19:10:00,2.03419,2.03419,2.03367,2.03367,6356000.0
2006-03-21 19:11:00,2.03352,2.03356,2.03341,2.0335,2370604.0
2006-03-21 19:12:00,2.03356,2.03367,2.03356,2.03364,4887069.0
2006-03-21 19:13:00,2.03392,2.03392,2.03323,2.03357,5137615.0
2006-03-21 19:14:00,2.03342,2.03355,2.03288,2.03314,4897126.0
2006-03-21 19:15:00,2.03365,2.03365,2.03336,2.0335,2156061.0
2006-03-21 19:16:00,2.0336,2.03376,2.03356,2.03376,8060356.0
2006-03-21 19:17:00,2.03388,2.03388,2.03354,2.03354,597628.0
2006-03-21 19:18:00,2.03359,2.03359,2.03332,2.03332,7909767.0
2006-03-21 19:19:00,2.03318,2.03318,2.03228,2.03228,5807743.0
2006-03-21 19:20:00,2.03197,2.03197,2.03128,2.03128,8788244.0
2006-03-21 19:21:00,2.03121,2.03121,2.03085,2.03085,1563206.0
2006-03-21 19:22:00,2.03077,2.03077,2.03027,2.03027,9867170.0
2006-03-21 19:23:00,2.03014,2.03014,2.02924,2.02949,9949921.0
2006-03-21 19:24:00,2.02894,2.02951,2.02894,2.0291,784067.0
2006-03-21 19:25:00,2.02928,2.02983,2.02928,2.02983,2695559.0
2006-03-21 19:26:00,2.02949,2.02953,2.02924,2.02945,8199080.0
2006-03-21 19:27:00,2.03,2.03035,2.03,2.03035,8935373.0
2006-03-21 19:28:00,2.03033,2.03033,2.02998,2.02998,890498.0
2006-03-21 19:29:00,2.02945,2.02987,2.02945,2.02984,8884857.0
2006-03-21 19:30:00,2.02978,2.03026,2.02958,2.0298,10154310.0
2006-03-21 19:31:00,2.02992,2.0306,2.02992,2.0306,17661942.0
2006-03-21 19:32:00,2.03065,2.0309,2.03065,2.0309,15108173.0
2006-03-21 19:33:00,2.03088,2.03088,2.03077,2.03077,803869.0
2006-03-21 19:34:00,2.03085,2.03102,2.03053,2.03053,4791111.0
2006-03-21 19:35:00,2.03072,2.03072,2.03038,2.03038,4708304.0
2006-03-21 19:36:00,2.03073,2.03091,2.03066,2.03089,5489814.0
2006-03-21 19:37:00,2.03089,2.03091,2.03067,2.03089,796998.0
2006-03-21 19:38:00,2.03092,2.03115,2.03092,2.03095,2254785.0
2006-03-21 19:39:00,2.03111,2.03138,2.03086,2.03138,8353472.0
2006-03-21 19:40:00,2.03142,2.03165,2.0314,2.03155,15956369.0
2006-03-21 19:41:00,2.03155,2.03175,2.03155,2.03175,12117966.0
2006-03-21 19:42:00,2.03162,2.03176,2.03154,2.03176,11191864.0
2006-03-21 19:43:00,2.03178,2.03178,2.03149,2.03149,1819521.0
2006-03-21 19:44:00,2.03152,2.03152,2.0312,2.0312,4081492.0
2006-03-21 19:45:00,2.03124,2.03148,2.03092,2.03092,4061913.0
2006-03-21 19:46:00,2.03095,2.03095,2.03062,2.03077,5102592.0
2006-03-21 19:47:00,2.03086,2.03086,2.03066,2.0308,19887848.0
2006-03-21 19:48:00,2.03081,2.03089,2.03078,2.03078,887939.0
2006-03-21 19:49:00,2.03075,2.03118,2.03075,2.03118,2467718.0
2006-03-21 19:50:00,2.03111,2.03122,2.03108,2.03122,2458557.0
2006-03-21 19:51:00,2.03073,2.03126,2.03073,2.03126,1441173.0
2006-03-21 19:52:00,2.03099,2.03144,2.03099,2.03143,10460912.0
2006-03-21 19:53:00,2.03149,2.03187,2.03149,2.03187,3281046.0
2006-03-21 19:54:00,2.03156,2.03156,2.03115,2.03115,1803872.0
2006-03-21 19:55:00,2.0312,2.03163,2.0312,2.03147,6230039.0
2006-03-21 19:56:00,2.03149,2.03155,2.03142,2.03153,8468192.0
2006-03-21 19:57:00,2.03158,2.03237,2.03158,2.03237,3398282.0
2006-03-21 19:58:00,2.03268,2.0339,2.03268,2.0339,2251363.0
2006-03-21 19:59:00,2.03362,2.03412,2.03362,2.03412,4423309.0
2006-03-21 20:00:00,2.03436,2.03436,2.03393,2.03402,4287527.0
2006-03-21 20:01:00,2.03351,2.03431,2.03351,2.03431,819912.0
2006-03-21 20:02:00,2.03426,2.03445,2.03421,2.03445,2741033.0
2006-03-21 20:03:00,2.03461,2.03496,2.03461,2.03496,5511303.0
2006-03-21 20:04:00,2.035,2.03571,2.035,2.03571,1554482.0
2006-03-21 20:05:00,2.03572,2.03572,2.03488,2.03488,4280157.0
2006-03-21 20:06:00,2.03484,2.03504,2.03484,2.03502,2241969.0
2006-03-21 20:07:00,2.03517,2.03528,2.03517,2.03528,4893371.0
2006-03-21 20:08:00,2.03525,2.03525,2.03475,2.03475,1183456.0
2006-03-21 20:09:00,2.03478,2.03486,2.03405,2.03421,1841262.0
2006-03-21 20:10:00,2.03427,2.03439,2.03414,2.03414,4046652.0
2006-03-21 20:11:00,2.03418,2.03418,2.03354,2.03354,3052514.0
2006-03-21 20:12:00,2.03312,2.03333,2.03312,2.03333,7858167.0
2006-03-21 20:13:00,2.03333,2.03333,2.03298,2.03298,3418201.0
2006-03-21 20:14:00,2.03293,2.03293,2.03191,2.03194,1857389.0
2006-03-21 20:15:00,2.03208,2.03208,2.03181,2.03207,5403945.0
2006-03-21 20:16:00,2.03226,2.03226,2.03208,2.03208,24807111.0
2006-03-21 20:17:00,2.03201,2.03219,2.03201,2.03217,4233375.0
2006-03-21 20:18:00,2.03186,2.03213,2.03152,2.03152,2793224.0
2006-03-21 20:20:00,2.03144,2.03196,2.03144,2.03196,621997.0
2006-03-21 20:21:00,2.03196,2.03216,2.03191,2.03191,7823549.0
2006-03-21 20:22:00,2.03216,2.03216,2.03177,2.03192,7592711.0
2006-03-21 20:23:00,2.03205,2.03214,2.03167,2.03214,13782446.0
2006-03-21 20:24:00,2.03226,2.03246,2.03226,2.03246,7417350.0
2006-03-21 20:25:00,2.03258,2.03284,2.03258,2.03284,414068.0
2006-03-21 20:26:00,2.03277,2.03297,2.03277,2.03297,2482394.0
2006-03-21 20:27:00,2.03313,2.03366,2.03313,2.0333,2307605.0
2006-03-21 20:28:00,2.03333,2.03366,2.03318,2.03339,6308713.0
2006-03-21 20:29:00,2.0331,2.03335,2.03292,2.03318,8389774.0
2006-03-21 20:30:00,2.0331,2.03358,2.0331,2.03358,462051.0
2006-03-21 20:31:00,2.03362,2.03362,2.0331,2.0331,9137125.0
2006-03-21 20:32:00,2.0331,2.03337,2.03301,2.03319,24942431.0
2006-03-21 20:33:00,2.03313,2.03313,2.03254,2.03254,7783071.0
2006-03-21 20:34:00,2.03263,2.03297,2.03263,2.03273,11139939.0
2006-03-21 20:35:00,2.03253,2.03286,2.03242,2.03242,3538299.0
2006-03-21 20:36:00,2.03245,2.03263,2.03238,2.03243,2510697.0
2006-03-21 20:37:00,2.03237,2.03239,2.03214,2.03217,8571569.0
2006-03-21 20:38:00,2.03185,2.03199,2.03127,2.03127,12513212.0
2006-03-21 20:39:00,2.03137,2.03172,2.03137,2.03155,649711.0
2006-03-21 20:40:00,2.03154,2.03154,2.03109,2.03109,1503359.0
2006-03-21 20:41:00,2.03115,2.03161,2.03115,2.03161,12864670.0
2006-03-21 20:42:00,2.03175,2.03175,2.03144,2.03144,226632.0
2006-03-21 20:43:00,2.03143,2.03143,2.03128,2.03143,767718.0
2006-03-21 20:44:00,2.03131,2.03167,2.03131,2.03161,781756.0
2006-03-21 20:45:00,2.03182,2.03182,2.0314,2.03152,5619773.0
2006-03-21 20:47:00,2.03149,2.03157,2.03149,2.03151,17088567.0
2006-03-21 20:48:00,2.03166,2.03166,2.03155,2.03155,74471.0
2006-03-21 20:49:00,2.03167,2.03173,2.03166,2.03166,5989598.0
2006-03-21 20:50:00,2.03159,2.03254,2.03159,2.03254,8673073.0
2006-03-21 20:51:00,2.03226,2.03239,2.03217,2.03239,19824504.0
2006-03-21 20:52:00,2.03236,2.03236,2.03206,2.03206,3824132.0
2006-03-21 20:53:00,2.03202,2.03213,2.03189,2.03189,5299676.0
2006-03-21 20:54:00,2.03191,2.03191,2.03158,2.03158,6831541.0
2006-03-21 20:55:00,2.03125,2.03125,2.03117,2.03117,2550639.0
2006-03-21 20:56:00,2.03124,2.03124,2.03088,2.03088,1440037.0
2006-03-21 20:57:00,2.03109,2.03109,2.0305,2.0305,1449797.0
2006-03-21 20:58:00,2.03041,2.0307,2.03028,2.03028,5354954.0
2006-03-21 20:59:00,2.03015,2.03103,2.03015,2.03085,4979147.0
2006-03-21 21:00:00,2.03086,2.03096,2.03068,2.03068,2731501.0
2006-03-21 21:01:00,2.03051,2.03051,2.03025,2.03045,9846415.0
2006-03-21 21:02:00,2.03041,2.03041,2.02983,2.03013,5628584.0
2006-03-21 21:03:00,2.03029,2.03038,2.03003,2.03003,2531688.0
2006-03-21 21:04:00,2.0303,2.03036,2.03016,2.03036,6741896.0
2006-03-21 21:05:00,2.03034,2.03045,2.03025,2.03025,4908531.0
2006-03-21 21:06:00,2.03047,2.03052,2.03025,2.03025,3953538.0
2006-03-21 21:07:00,2.03047,2.03077,2.03047,2.03062,17284420.0
2006-03-21 21:08:00,2.03067,2.03127,2.03067,2.03127,991165.0
2006-03-21 21:09:00,2.03135,2.03135,2.03096,2.03096,713800.0
2006-03-21 21:10:00,2.03112,2.03112,2.03098,2.03098,1131687.0
2006-03-21 21:11:00,2.03099,2.03146,2.03099,2.03128,1313497.0
2006-03-21 21:12:00,2.0313,2.0314,2.0309,2.03116,14563732.0
2006-03-21 21:13:00,2.03133,2.03185,2.03133,2.03185,13878368.0
2006-03-21 21:14:00,2.03179,2.03179,2.03152,2.03152,1818298.0
2006-03-21 21:15:00,2.03153,2.03153,2.03129,2.0315,4252251.0
2006-03-21 21:16:00,2.03137,2.03137,2.03079,2.03125,9090550.0
2006-03-21 21:17:00,2.03151,2.03182,2.03126,2.03182,3563957.0
2006-03-21 21:18:00,2.03189,2.03196,2.03189,2.03196,10631477.0
2006-03-21 21:19:00,2.03183,2.03194,2.03178,2.03194,995548.0
2006-03-21 21:20:00,2.03187,2.03199,2.03184,2.03188,5828162.0
2006-03-21 21:21:00,2.0319,2.03205,2.0319,2.03194,5647676.0
2006-03-21 21:22:00,2.03178,2.03201,2.03178,2.03198,1347121.0
2006-03-21 21:23:00,2.03229,2.03262,2.03228,2.03262,2188762.0
2006-03-21 21:24:00,2.03236,2.03254,2.03234,2.03234,1314612.0
2006-03-21 21:25:00,2.03236,2.03251,2.03236,2.03246,3331858.0
2006-03-21 21:26:00,2.03207,2.03252,2.03207,2.03248,23079351.0
2006-03-21 21:27:00,2.03229,2.03241,2.03219,2.03219,13413553.0
2006-03-21 21:28:00,2.03221,2.03232,2.0321,2.03214,2767985.0
2006-03-21 21:29:00,2.03207,2.03254,2.03207,2.03225,505606.0
2006-03-21 21:30:00,2.0321,2.03222,2.0321,2.03216,3215091.0
2006-03-21 21:31:00,2.0323,2.0323,2.03201,2.03201,2700008.0
2006-03-21 21:32:00,2.03211,2.03225,2.03211,2.03225,3530780.0
2006-03-21 21:33:00,2.03199,2.03205,2.03182,2.03182,2733313.0
2006-03-21 21:34:00,2.03172,2.03172,2.03161,2.03161,584186.0
2006-03-21 21:35:00,2.03149,2.0317,2.0312,2.0312,8095116.0
2006-03-21 21:36:00,2.0317,2.0326,2.0317,2.0326,5527332.0
2006-03-21 21:37:00,2.03254,2.03254,2.03241,2.03241,1039099.0
2006-03-21 21:38:00,2.03231,2.03231,2.03142,2.03142,2536896.0
2006-03-21 21:39:00,2.03146,2.03146,2.0312,2.03132,3670859.0
2006-03-21 21:40:00,2.03134,2.0314,2.03134,2.0314,3430356.0
2006-03-21 21:41:00,2.03141,2.03196,2.03141,2.03181,5193213.0
2006-03-21 21:42:00,2.03178,2.03188,2.0316,2.0317,2162600.0
2006-03-21 21:43:00,2.03166,2.03168,2.03157,2.03157,581211.0
2006-03-21 21:44:00,2.03188,2.03188,2.03137,2.03137,13041236.0
2006-03-21 21:45:00,2.03127,2.03176,2.03127,2.0314,7303275.0
2006-03-21 21:47:00,2.03144,2.03144,2.03124,2.03124,4968148.0
2006-03-21 21:48:00,2.03111,2.03129,2.03111,2.03129,3852596.0
2006-03-21 21:49:00,2.03128,2.03135,2.03079,2.03079,5218143.0
2006-03-21 21:50:00,2.03081,2.03137,2.03081,2.03109,7915409.0
2006-03-21 21:51:00,2.03109,2.0311,2.03091,2.03106,8041555.0
2006-03-21 21:52:00,2.03096,2.03127,2.03096,2.03123,5183146.0
2006-03-21 21:53:00,2.03115,2.03115,2.03094,2.03102,5379212.0
2006-03-21 21:54:00,2.03103,2.03103,2.03068,2.03068,3671343.0
2006-03-21 21:56:00,2.03054,2.03094,2.03054,2.03085,907822.0
2006-03-21 21:57:00,2.03073,2.03127,2.03073,2.03127,3181659.0
2006-03-21 21:58:00,2.03157,2.03157,2.0312,2.03149,6671664.0
2006-03-21 21:59:00,2.03164,2.03186,2.0315,2.03186,6723365.0
2006-03-21 22:00:00,2.03181,2.03185,2.03163,2.03175,8010216.0
2006-03-21 22:01:00,2.03176,2.03211,2.03176,2.03211,2362454.0
2006-03-21 22:02:00,2.0323,2.03249,2.0323,2.03239,17657384.0
2006-03-21 22:03:00,2.03222,2.03222,2.03193,2.03193,180734.0
2006-03-21 22:04:00,2.03165,2.03204,2.03149,2.03149,7286742.0
2006-03-21 22:05:00,2.03192,2.03219,2.03192,2.0321,1922477.0
2006-03-21 22:06:00,2.03197,2.03204,2.03175,2.03175,2093118.0
2006-03-21 22:07:00,2.03172,2.03185,2.03167,2.03185,2962347.0
2006-03-21 22:08:00,2.03184,2.03195,2.03184,2.03195,2345109.0
2006-03-21 22:09:00,2.03179,2.03246,2.03179,2.03246,862406.0
2006-03-21 22:10:00,2.03234,2.03234,2.03224,2.03224,6287895.0
2006-03-21 22:11:00,2.0322,2.0322,2.03198,2.03198,3368658.0
2006-03-21 22:12:00,2.03236,2.03236,2.0319,2.03221,4754811.0
2006-03-21 22:13:00,2.03258,2.03287,2.03258,2.03287,3867443.0
2006-03-21 22:14:00,2.03279,2.03279,2.03234,2.03254,11910469.0
2006-03-21 22:15:00,2.03249,2.03256,2.03221,2.03256,1335684.0
2006-03-21 22:16:00,2.03213,2.03236,2.03201,2.03236,2033174.0
2006-03-21 22:17:00,2.03233,2.03233,2.03188,2.03205,12185914.0
2006-03-21 22:19:00,2.03219,2.03219,2.03178,2.03188,3087323.0
2006-03-21 22:20:00,2.03192,2.03192,2.03122,2.03173,6129835.0
2006-03-21 22:21:00,2.03175,2.03175,2.03137,2.03164,2216118.0
2006-03-21 22:22:00,2.03161,2.03161,2.03126,2.03126,5159713.0
2006-03-21 22:23:00,2.03135,2.03225,2.03135,2.03225,3080645.0
2006-03-21 22:24:00,2.03214,2.03214,2.03153,2.03172,8235462.0
2006-03-21 22:25:00,2.03172,2.03184,2.03165,2.03166,14112030.0
2006-03-21 22:26:00,2.03175,2.03191,2.03175,2.03191,189058.0
2006-03-21 22:27:00,2.03179,2.03202,2.03179,2.03202,6040306.0
2006-03-21 22:28:00,2.03184,2.03198,2.03171,2.03173,5164856.0
2006-03-21 22:29:00,2.03161,2.03176,2.03154,2.03154,10910479.0
2006-03-21 22:30:00,2.03161,2.0317,2.03137,2.03137,1340322.0
2006-03-21 22:31:00,2.03155,2.03181,2.03155,2.03181,318968.0
2006-03-21 22:32:00,2.0323,2.03251,2.0323,2.03251,210620.0
2006-03-21 22:33:00,2.0324,2.0324,2.03143,2.03143,16816134.0
2006-03-21 22:34:00,2.03129,2.03142,2.03115,2.0314,9525013.0
2006-03-21 22:35:00,2.03145,2.03162,2.03131,2.03162,1178809.0
2006-03-21 22:36:00,2.03164,2.03191,2.03164,2.03172,5195958.0
2006-03-21 22:37:00,2.0317,2.03176,2.03146,2.03176,12052534.0
2006-03-21 22:38:00,2.03175,2.03184,2.03175,2.03184,372687.0
2006-03-21 22:39:00,2.03188,2.03188,2.03175,2.03175,583078.0
2006-03-21 22:40:00,2.03168,2.03225,2.03168,2.03225,5357552.0
2006-03-21 22:41:00,2.03175,2.03175,2.03161,2.03161,7309587.0
2006-03-21 22:42:00,2.03178,2.03192,2.03149,2.03149,6591053.0
2006-03-21 22:43:00,2.03157,2.03215,2.03157,2.03215,2198669.0
2006-03-21 22:44:00,2.03167,2.03181,2.03167,2.03181,2620875.0
2006-03-21 22:45:00,2.03181,2.03181,2.03152,2.03152,4386207.0
2006-03-21 22:46:00,2.03138,2.03153,2.0313,2.03132,5257381.0
2006-03-21 22:47:00,2.03155,2.03159,2.03143,2.03159,4622161.0
2006-03-21 22:48:00,2.03172,2.03237,2.03172,2.03237,1412503.0
2006-03-21 22:49:00,2.03239,2.03265,2.03236,2.03236,2063250.0
2006-03-21 22:50:00,2.03236,2.03257,2.03217,2.03217,5535718.0
2006-03-21 22:51:00,2.0321,2.03239,2.0321,2.03239,1737495.0
2006-03-21 22:52:00,2.03236,2.03277,2.03236,2.0326,1261830.0
2006-03-21 22:53:00,2.03271,2.03324,2.03265,2.03265,18490450.0
2006-03-21 22:54:00,2.03309,2.03317,2.03303,2.03303,3433066.0
2006-03-21 22:55:00,2.03307,2.03324,2.03303,2.03303,8708710.0
2006-03-21 22:56:00,2.03306,2.03306,2.0322,2.0322,93627.0
2006-03-21 22:57:00,2.0324,2.03252,2.03204,2.03249,4810598.0
2006-03-21 22:58:00,2.03255,2.0327,2.03252,2.0327,3370290.0
2006-03-21 22:59:00,2.03235,2.03235,2.03216,2.03224,3920248.0
2006-03-21 23:00:00,2.03245,2.03245,2.03186,2.03194,2701253.0
2006-03-21 23:01:00,2.03192,2.03204,2.03184,2.03196,6858734.0
2006-03-21 23:02:00,2.03185,2.03197,2.03179,2.03191,7538492.0
2006-03-21 23:03:00,2.03162,2.03185,2.03157,2.03184,6160139.0
2006-03-21 23:04:00,2.03181,2.03205,2.03173,2.03205,1487245.0
2006-03-21 23:05:00,2.03178,2.03185,2.03162,2.03185,9550546.0
2006-03-21 23:07:00,2.03188,2.03218,2.03188,2.03188,6233866.0
2006-03-21 23:08:00,2.03217,2.03217,2.03201,2.03201,434528.0
2006-03-21 23:09:00,2.03183,2.03202,2.03182,2.03182,1884430.0
2006-03-21 23:10:00,2.03172,2.0319,2.03163,2.03178,2767442.0
2006-03-21 23:11:00,2.03181,2.03193,2.03181,2.03182,6082348.0
2006-03-21 23:12:00,2.03194,2.03194,2.03137,2.03137,362166.0
2006-03-21 23:13:00,2.0317,2.03174,2.03149,2.03167,5473509.0
2006-03-21 23:14:00,2.03165,2.03189,2.03165,2.03188,4645229.0
2006-03-21 23:15:00,2.03178,2.03199,2.03172,2.03175,5189029.0
2006-03-21 23:16:00,2.0317,2.03213,2.03141,2.0319,7599027.0
2006-03-21 23:17:00,2.03192,2.03202,2.03167,2.03167,1740554.0
2006-03-21 23:18:00,2.03175,2.03175,2.03171,2.03171,699240.0
2006-03-21 23:19:00,2.03163,2.03168,2.03152,2.03164,8803875.0
2006-03-21 23:20:00,2.03135,2.0315,2.03085,2.03115,4966834.0
2006-03-21 23:21:00,2.03126,2.03151,2.03104,2.03104,2520746.0
2006-03-21 23:22:00,2.03116,2.03126,2.03111,2.03126,4839763.0
2006-03-21 23:23:00,2.03104,2.03162,2.03104,2.03156,3448420.0
2006-03-21 23:24:00,2.03152,2.03161,2.0314,2.03161,5783536.0
2006-03-21 23:25:00,2.03159,2.03171,2.03114,2.03114,15477250.0
2006-03-21 23:26:00,2.03163,2.0321,2.03163,2.0319,2807915.0
2006-03-21 23:27:00,2.03181,2.03233,2.03181,2.03229,2308560.0
2006-03-21 23:28:00,2.03199,2.03225,2.03199,2.03209,18984673.0
2006-03-21 23:29:00,2.03213,2.03216,2.03202,2.03202,4165754.0
2006-03-21 23:30:00,2.03199,2.03215,2.03199,2.03211,14667041.0
2006-03-21 23:31:00,2.03198,2.03205,2.03185,2.03198,6021801.0
2006-03-21 23:32:00,2.03202,2.03247,2.03202,2.03247,10708977.0
2006-03-21 23:33:00,2.03235,2.03265,2.03235,2.03265,3002405.0
2006-03-21 23:34:00,2.03259,2.03259,2.03246,2.03246,5260499.0
2006-03-21 23:35:00,2.03248,2.03261,2.03248,2.03261,6085437.0
2006-03-21 23:36:00,2.03243,2.03265,2.03243,2.03252,14640652.0
2006-03-21 23:37:00,2.0324,2.03242,2.03225,2.03242,4168754.0
2006-03-21 23:38:00,2.03238,2.03268,2.03236,2.03268,680092.0
2006-03-21 23:39:00,2.03259,2.03259,2.0322,2.0322,4709818.0
2006-03-21 23:40:00,2.03242,2.03242,2.03216,2.03216,74207.0
2006-03-21 23:41:00,2.03236,2.03262,2.03236,2.03238,3458791.0
2006-03-21 23:42:00,2.03236,2.03254,2.03236,2.03254,13591836.0
2006-03-21 23:43:00,2.03292,2.03311,2.03253,2.03253,2873969.0
2006-03-21 23:44:00,2.03276,2.03348,2.03276,2.03348,10518760.0
2006-03-21 23:45:00,2.03333,2.03333,2.03324,2.03324,442901.0
2006-03-21 23:46:00,2.03302,2.03347,2.03302,2.03338,1893083.0
2006-03-21 23:47:00,2.03332,2.03332,2.03309,2.03309,5904434.0
2006-03-21 23:48:00,2.03313,2.03325,2.03313,2.03325,3624617.0
2006-03-21 23:49:00,2.03325,2.0338,2.03325,2.0338,72003.0
2006-03-21 23:50:00,2.03385,2.03428,2.03385,2.03412,4516149.0
2006-03-21 23:51:00,2.03418,2.03418,2.034,2.03417,11875050.0
2006-03-21 23:52:00,2.03386,2.03421,2.03386,2.03421,2176683.0
2006-03-21 23:53:00,2.03424,2.03441,2.03424,2.03441,2893881.0
2006-03-21 23:54:00,2.03467,2.03467,2.03434,2.03464,14734262.0
2006-03-21 23:55:00,2.03465,2.03493,2.03465,2.03469,3396528.0
2006-03-21 23:56:00,2.03483,2.03495,2.03477,2.03495,4034267.0
2006-03-21 23:57:00,2.03467,2.03467,2.03417,2.03446,9028846.0
2006-03-21 23:58:00,2.0345,2.03496,2.0345,2.03496,2144178.0
2006-03-21 23:59:00,2.03479,2.0348,2.03434,2.03434,131610.0
2006-03-22 00:27:00,2.03445,2.03445,2.03424,2.03424,1147501.0
2006-03-22 00:28:00,2.03422,2.03422,2.03336,2.03339,786338.0
2006-03-22 00:30:00,2.03342,2.03342,2.03316,2.03317,2232048.0
2006-03-22 00:31:00,2.03317,2.03317,2.03287,2.03288,4205243.0
2006-03-22 00:32:00,2.0329,2.0331,2.03283,2.03287,1612809.0
2006-03-22 00:33:00,2.03264,2.03275,2.03232,2.03275,14213821.0
2006-03-22 00:35:00,2.03255,2.03287,2.03255,2.03271,3232532.0
2006-03-22 00:36:00,2.03284,2.03309,2.03284,2.03309,565688.0
2006-03-22 00:37:00,2.03322,2.03341,2.03319,2.03341,7990814.0
2006-03-22 00:39:00,2.03339,2.03339,2.03318,2.03318,3534336.0
2006-03-22 00:40:00,2.03322,2.03331,2.033,2.03301,3498742.0
2006-03-22 00:41:00,2.03304,2.03332,2.03304,2.03332,199623.0
2006-03-22 00:42:00,2.03318,2.03329,2.03318,2.03329,2610464.0
2006-03-22 00:45:00,2.03331,2.03331,2.03298,2.03298,5388318.0
2006-03-22 00:46:00,2.03289,2.03292,2.03278,2.03278,2272166.0
2006-03-22 00:47:00,2.03289,2.03297,2.03279,2.03297,1089523.0
2006-03-22 00:49:00,2.03288,2.03288,2.03278,2.03278,834193.0
2006-03-22 00:50:00,2.03265,2.03297,2.03265,2.03276,9930257.0
2006-03-22 00:51:00,2.0329,2.03303,2.03267,2.03267,3282085.0
2006-03-22 00:52:00,2.03278,2.03297,2.03267,2.03281,1889908.0
2006-03-22 00:53:00,2.03277,2.03284,2.03275,2.03281,2069804.0
2006-03-22 00:54:00,2.03279,2.03279,2.03268,2.03268,754765.0
2006-03-22 00:55:00,2.03247,2.03266,2.03178,2.03266,7283880.0
2006-03-22 00:56:00,2.03265,2.03322,2.03254,2.03254,18634015.0
2006-03-22 00:57:00,2.03236,2.03292,2.03236,2.03292,11987313.0
2006-03-22 00:58:00,2.033,2.03321,2.033,2.03321,5782067.0
2006-03-22 00:59:00,2.03288,2.03288,2.03238,2.03238,1928349.0
2006-03-22 01:00:00,2.03256,2.03273,2.03239,2.03273,19071170.0
2006-03-22 01:01:00,2.03288,2.03294,2.03284,2.03288,1249424.0
2006-03-22 01:02:00,2.03301,2.03316,2.03301,2.03305,10600941.0
2006-03-22 01:03:00,2.03303,2.03333,2.03303,2.03333,4104637.0
2006-03-22 01:04:00,2.03323,2.03328,2.03323,2.03328,501410.0
2006-03-22 01:05:00,2.03336,2.03347,2.03329,2.03329,5021840.0
2006-03-22 01:06:00,2.03329,2.03346,2.03326,2.03326,4706682.0
2006-03-22 01:07:00,2.03324,2.03351,2.03323,2.03323,1944045.0
2006-03-22 01:08:00,2.03326,2.03352,2.03296,2.03338,13441581.0
2006-03-22 01:09:00,2.0333,2.0333,2.03318,2.03326,11414254.0
2006-03-22 01:10:00,2.03326,2.03341,2.03321,2.03341,2820570.0
2006-03-22 01:11:00,2.03319,2.03338,2.03319,2.03319,12234025.0
2006-03-22 01:12:00,2.03329,2.03374,2.03329,2.03374,23697850.0
2006-03-22 01:13:00,2.03363,2.03363,2.03303,2.03344,13250830.0
2006-03-22 01:14:00,2.03331,2.03373,2.03331,2.03373,8103744.0
2006-03-22 01:15:00,2.03341,2.03341,2.03311,2.03311,655577.0
2006-03-22 01:16:00,2.03312,2.03324,2.03291,2.03291,10948219.0
2006-03-22 01:17:00,2.03291,2.03291,2.03277,2.03279,559298.0
2006-03-22 01:18:00,2.03277,2.03277,2.03256,2.03257,1394455.0
2006-03-22 01:19:00,2.03263,2.03274,2.03262,2.03262,10067195.0
2006-03-22 01:21:00,2.03259,2.03259,2.03231,2.03231,15260583.0
2006-03-22 01:22:00,2.03227,2.03253,2.03227,2.03236,2865306.0
2006-03-22 01:23:00,2.0324,2.0324,2.03214,2.03221,16063025.0
2006-03-22 01:24:00,2.03219,2.0324,2.03196,2.0324,389416.0
2006-03-22 01:25:00,2.03256,2.03274,2.03256,2.03274,83130.0
2006-03-22 01:26:00,2.03274,2.03286,2.03274,2.03286,14444117.0
2006-03-22 01:27:00,2.03279,2.03286,2.03259,2.03259,1862619.0
2006-03-22 01:28:00,2.03231,2.03248,2.03231,2.03248,1463916.0
2006-03-22 01:29:00,2.03246,2.03254,2.03246,2.03253,1658574.0
2006-03-22 01:30:00,2.03266,2.03299,2.03266,2.03299,265488.0
2006-03-22 01:31:00,2.03318,2.03318,2.0328,2.0328,922351.0
2006-03-22 01:32:00,2.03292,2.033,2.03291,2.03291,3330038.0
2006-03-22 01:33:00,2.03292,2.03292,2.03259,2.03292,8363091.0
2006-03-22 01:34:00,2.03265,2.033,2.03265,2.033,4821932.0
2006-03-22 01:35:00,2.03294,2.0333,2.03294,2.0333,1841310.0
2006-03-22 01:36:00,2.0333,2.03359,2.0333,2.03356,22212490.0
2006-03-22 01:37:00,2.03359,2.03382,2.03358,2.03361,8957015.0
2006-03-22 01:39:00,2.03371,2.03382,2.03354,2.03371,1233966.0
2006-03-22 01:40:00,2.03381,2.0343,2.03381,2.0343,10687472.0
2006-03-22 01:41:00,2.03483,2.03483,2.03467,2.03467,1719588.0
2006-03-22 01:42:00,2.03462,2.03462,2.03419,2.03419,9357060.0
2006-03-22 01:43:00,2.03421,2.03421,2.03357,2.0339,2264476.0
2006-03-22 01:44:00,2.03368,2.03368,2.03336,2.03346,16090962.0
2006-03-22 01:45:00,2.03382,2.03382,2.03366,2.03366,1220590.0
2006-03-22 01:46:00,2.03367,2.03367,2.03352,2.03352,2838084.0
2006-03-22 01:47:00,2.03352,2.03378,2.03352,2.03378,20028023.0
2006-03-22 01:48:00,2.03364,2.03364,2.03354,2.03354,10614995.0
2006-03-22 01:49:00,2.03351,2.03365,2.03351,2.03365,897880.0
2006-03-22 01:51:00,2.03373,2.03446,2.03373,2.03446,6060979.0
2006-03-22 01:53:00,2.03444,2.03444,2.03308,2.03308,6184345.0
2006-03-22 01:54:00,2.03306,2.03323,2.0328,2.03317,9518496.0
2006-03-22 01:55:00,2.03304,2.03324,2.03297,2.03297,4540501.0
2006-03-22 01:56:00,2.033,2.033,2.03282,2.033,7100324.0
2006-03-22 01:57:00,2.03308,2.03339,2.03308,2.03339,10680190.0
2006-03-22 01:59:00,2.03298,2.03315,2.03298,2.03315,440918.0
2006-03-22 02:01:00,2.03317,2.03317,2.03309,2.03309,1929733.0
2006-03-22 02:02:00,2.03293,2.03293,2.03285,2.03288,7177320.0
2006-03-22 02:03:00,2.03288,2.03288,2.03264,2.03265,6744229.0
2006-03-22 02:04:00,2.03295,2.03295,2.0326,2.0326,610539.0
2006-03-22 02:05:00,2.03265,2.03276,2.03265,2.03276,387040.0
2006-03-22 02:06:00,2.03309,2.03406,2.03309,2.03406,6348778.0
2006-03-22 02:07:00,2.03408,2.0344,2.03408,2.0344,4605317.0
2006-03-22 02:08:00,2.03435,2.03458,2.03432,2.03458,3985182.0
2006-03-22 02:09:00,2.0346,2.0346,2.0343,2.03458,1834393.0
2006-03-22 02:10:00,2.03458,2.03458,2.03445,2.03445,923556.0
2006-03-22 02:11:00,2.03436,2.03475,2.03429,2.03475,11344444.0
2006-03-22 02:12:00,2.03472,2.03527,2.03454,2.03527,20967361.0
2006-03-22 02:13:00,2.03527,2.03527,2.03513,2.03513,2596125.0
2006-03-22 02:14:00,2.03524,2.03534,2.0351,2.0351,1207668.0
2006-03-22 02:15:00,2.03463,2.03502,2.03463,2.0349,16317777.0
2006-03-22 02:16:00,2.03513,2.03522,2.03506,2.03522,1583335.0
2006-03-22 02:17:00,2.03512,2.03532,2.03512,2.03528,10227412.0
2006-03-22 02:18:00,2.03508,2.0353,2.03508,2.03513,5062717.0
2006-03-22 02:19:00,2.03513,2.0353,2.03513,2.03519,10008825.0
2006-03-22 02:20:00,2.03517,2.03536,2.03505,2.03511,1224780.0
2006-03-22 02:21:00,2.03512,2.03512,2.03493,2.03493,19543149.0
2006-03-22 02:22:00,2.03478,2.03496,2.03451,2.0347,8702891.0
2006-03-22 02:23:00,2.03461,2.03482,2.03461,2.03464,23520216.0
2006-03-22 02:24:00,2.03447,2.03448,2.03447,2.03448,1800087.0
2006-03-22 02:25:00,2.03461,2.03515,2.03461,2.03515,5301738.0
2006-03-22 02:26:00,2.03543,2.03543,2.03469,2.03513,7912099.0
2006-03-22 02:27:00,2.03524,2.03524,2.03484,2.03484,6701973.0
2006-03-22 02:28:00,2.03472,2.03504,2.03472,2.03504,925313.0
2006-03-22 02:29:00,2.03509,2.03556,2.03507,2.03556,16549737.0
2006-03-22 02:33:00,2.03552,2.03552,2.03531,2.03531,14439786.0
2006-03-22 02:34:00,2.03524,2.03524,2.03484,2.03484,89205.0
2006-03-22 02:35:00,2.03481,2.03481,2.03446,2.03446,115204.0
2006-03-22 02:36:00,2.03449,2.03462,2.03442,2.03462,14765167.0
2006-03-22 02:37:00,2.03469,2.03481,2.03454,2.03454,2672112.0
2006-03-22 02:38:00,2.03461,2.03557,2.03458,2.03557,3970398.0
2006-03-22 02:40:00,2.03552,2.03552,2.03462,2.03462,9773974.0
2006-03-22 02:43:00,2.03443,2.03452,2.03437,2.0344,11744496.0
2006-03-22 02:44:00,2.03439,2.03439,2.03405,2.03405,609555.0
2006-03-22 02:46:00,2.03437,2.03488,2.03437,2.03466,13123533.0
2006-03-22 02:47:00,2.03469,2.03472,2.03455,2.03455,13325403.0
2006-03-22 02:48:00,2.0347,2.0348,2.03442,2.03465,12831997.0
2006-03-22 02:49:00,2.03475,2.0349,2.03422,2.03448,2672513.0
2006-03-22 02:50:00,2.03432,2.03452,2.03432,2.03452,3939800.0
2006-03-22 02:51:00,2.03454,2.03478,2.03422,2.03422,12878779.0
2006-03-22 02:52:00,2.03429,2.03581,2.03429,2.03581,21286454.0
2006-03-22 02:53:00,2.03575,2.03575,2.03521,2.03521,4704802.0
2006-03-22 02:54:00,2.03469,2.03469,2.03462,2.03465,4997353.0
2006-03-22 02:55:00,2.03445,2.03445,2.03439,2.03439,475993.0
2006-03-22 02:56:00,2.03438,2.03438,2.0339,2.0339,4344451.0
2006-03-22 02:57:00,2.03393,2.03393,2.03347,2.03389,9722957.0
2006-03-22 02:58:00,2.03376,2.03411,2.03376,2.03411,1040998.0
2006-03-22 02:59:00,2.03408,2.03443,2.03408,2.03443,17946602.0
2006-03-22 03:00:00,2.03417,2.03419,2.03402,2.03402,1178681.0
2006-03-22 03:01:00,2.03397,2.03399,2.03377,2.03399,6288273.0
2006-03-22 03:02:00,2.03403,2.03403,2.03353,2.03353,11124083.0
2006-03-22 03:03:00,2.03394,2.03412,2.03393,2.03394,17204336.0
2006-03-22 03:05:00,2.03397,2.03397,2.03349,2.03349,792987.0
2006-03-22 03:06:00,2.03351,2.03397,2.03349,2.03397,20003746.0
2006-03-22 03:07:00,2.03368,2.034,2.03363,2.034,1761168.0
2006-03-22 03:08:00,2.03389,2.03406,2.0338,2.03406,3528743.0
2006-03-22 03:09:00,2.03416,2.03428,2.03399,2.03399,10672614.0
2006-03-22 03:10:00,2.03412,2.03412,2.03387,2.03387,853570.0
2006-03-22 03:11:00,2.0337,2.03445,2.0337,2.03394,8275993.0
2006-03-22 03:12:00,2.0339,2.03423,2.03388,2.03423,4008272.0
2006-03-22 03:13:00,2.03412,2.03412,2.03394,2.03394,2422094.0
2006-03-22 03:14:00,2.03403,2.03413,2.0338,2.03413,5074223.0
2006-03-22 03:15:00,2.03396,2.034,2.03375,2.034,1147479.0
2006-03-22 03:17:00,2.03404,2.0345,2.03402,2.0345,16549737.0
2006-03-22 03:18:00,2.03402,2.03409,2.03402,2.03409,187052.0
2006-03-22 03:19:00,2.03406,2.03415,2.03401,2.03415,3658623.0
2006-03-22 03:20:00,2.03411,2.03411,2.03386,2.03386,3504895.0
2006-03-22 03:21:00,2.03392,2.03392,2.03359,2.03359,1343341.0
2006-03-22 03:22:00,2.0337,2.03407,2.0337,2.03386,7752803.0
2006-03-22 03:23:00,2.03396,2.03418,2.03396,2.03418,549691.0
2006-03-22 03:25:00,2.03418,2.03418,2.03399,2.03406,8022054.0
2006-03-22 03:26:00,2.03403,2.03407,2.0338,2.0338,13117222.0
2006-03-22 03:27:00,2.03386,2.03423,2.03386,2.03419,1623762.0
2006-03-22 03:28:00,2.03417,2.03447,2.03417,2.03422,4604952.0
2006-03-22 03:29:00,2.03411,2.03413,2.03371,2.03371,2058895.0
2006-03-22 03:30:00,2.03375,2.03375,2.03332,2.03373,6797619.0
2006-03-22 03:31:00,2.0338,2.03387,2.03353,2.03387,723402.0
2006-03-22 03:33:00,2.03405,2.0342,2.03405,2.03412,8738493.0
2006-03-22 03:34:00,2.03414,2.03423,2.03394,2.03414,4957218.0
2006-03-22 03:35:00,2.03411,2.03414,2.03411,2.03411,9523962.0
2006-03-22 03:36:00,2.0343,2.03522,2.0343,2.03507,4761544.0
2006-03-22 03:37:00,2.0351,2.0352,2.0351,2.03511,4474947.0
2006-03-22 03:38:00,2.03493,2.03493,2.03478,2.0349,3295760.0
2006-03-22 03:39:00,2.03468,2.03468,2.03459,2.03459,2645323.0
2006-03-22 03:41:00,2.03467,2.03467,2.03453,2.03453,35544.0
2006-03-22 03:42:00,2.03473,2.03478,2.03429,2.03448,9161025.0
2006-03-22 03:43:00,2.03458,2.03458,2.03444,2.03444,1207682.0
2006-03-22 03:44:00,2.03445,2.03445,2.03412,2.03432,5194152.0
2006-03-22 03:45:00,2.03442,2.03524,2.03442,2.03524,2951813.0
2006-03-22 03:47:00,2.03519,2.03519,2.03411,2.03411,9771498.0
2006-03-22 03:48:00,2.03454,2.03454,2.03421,2.03421,146928.0
2006-03-22 03:50:00,2.03424,2.03424,2.03376,2.03376,2369047.0
2006-03-22 03:51:00,2.03391,2.03391,2.03365,2.03389,2759501.0
2006-03-22 03:52:00,2.03383,2.03419,2.03364,2.03364,7007966.0
2006-03-22 03:54:00,2.03412,2.03453,2.03412,2.03453,3526869.0
2006-03-22 03:55:00,2.03427,2.03427,2.03403,2.03403,1661940.0
2006-03-22 03:58:00,2.03411,2.03411,2.0338,2.0338,1436523.0
2006-03-22 04:00:00,2.03352,2.0338,2.03352,2.0338,140986.0
2006-03-22 04:02:00,2.03382,2.03386,2.03359,2.03386,8972320.0
2006-03-22 04:03:00,2.03384,2.03384,2.03362,2.03367,3908417.0
2006-03-22 04:04:00,2.03352,2.03384,2.03352,2.03384,2993190.0
2006-03-22 04:05:00,2.03383,2.03383,2.03373,2.03373,15418736.0
2006-03-22 04:09:00,2.03365,2.03367,2.03356,2.03356,4366804.0
2006-03-22 04:12:00,2.03355,2.03355,2.03332,2.03332,5697062.0
2006-03-22 04:14:00,2.03353,2.03353,2.03337,2.03337,486866.0
2006-03-22 04:15:00,2.03344,2.03354,2.03338,2.03353,2223867.0
2006-03-22 04:16:00,2.03341,2.03356,2.03327,2.03327,2820382.0
2006-03-22 04:17:00,2.03324,2.03324,2.03302,2.03318,12986659.0
2006-03-22 04:18:00,2.03308,2.03323,2.03308,2.03323,1384799.0
2006-03-22 04:20:00,2.03345,2.0338,2.03345,2.0338,1768660.0
2006-03-22 04:22:00,2.03333,2.03333,2.03314,2.03327,3994207.0
2006-03-22 04:23:00,2.03327,2.03327,2.03317,2.03324,14824473.0
2006-03-22 04:25:00,2.03327,2.03346,2.03327,2.03346,5182757.0
2006-03-22 04:26:00,2.03352,2.03373,2.03352,2.03363,3238144.0
2006-03-22 04:27:00,2.03387,2.03387,2.03361,2.03371,11788834.0
2006-03-22 04:28:00,2.03367,2.03367,2.03361,2.03367,5581426.0
2006-03-22 04:29:00,2.0338,2.03397,2.0338,2.0338,14212252.0
2006-03-22 04:30:00,2.03383,2.03383,2.0335,2.03382,3870081.0
2006-03-22 04:31:00,2.03378,2.0338,2.03364,2.0338,18471174.0
2006-03-22 04:32:00,2.03373,2.0338,2.03365,2.03365,2308560.0
2006-03-22 04:33:00,2.03382,2.03382,2.03344,2.03344,3071108.0
2006-03-22 04:34:00,2.03329,2.03381,2.03329,2.03381,14723412.0
2006-03-22 04:35:00,2.03383,2.0339,2.03379,2.03379,5000413.0
2006-03-22 04:36:00,2.03379,2.03388,2.03379,2.03388,1008614.0
2006-03-22 04:37:00,2.0337,2.0337,2.03331,2.03331,5328378.0
2006-03-22 04:39:00,2.03342,2.03342,2.03307,2.03307,214756.0
2006-03-22 04:40:00,2.03322,2.03343,2.03311,2.03343,9718372.0
2006-03-22 04:41:00,2.03329,2.03329,2.03303,2.03303,774438.0
2006-03-22 04:42:00,2.03319,2.03332,2.03307,2.03332,1810248.0
2006-03-22 04:44:00,2.03332,2.03341,2.03327,2.03341,4742304.0
2006-03-22 04:45:00,2.03339,2.03339,2.03315,2.03315,4645229.0
2006-03-22 04:48:00,2.03331,2.03371,2.03331,2.03371,3048625.0
2006-03-22 04:49:00,2.03324,2.03324,2.03312,2.03312,2744117.0
2006-03-22 04:50:00,2.03322,2.03341,2.03319,2.03323,1788903.0
2006-03-22 04:51:00,2.03335,2.03357,2.03335,2.03357,408009.0
2006-03-22 04:52:00,2.03359,2.03385,2.03359,2.03385,4609705.0
2006-03-22 04:53:00,2.03382,2.03382,2.03373,2.03373,5763081.0
2006-03-22 04:54:00,2.03368,2.03382,2.03368,2.03382,3920877.0
2006-03-22 04:55:00,2.03368,2.03385,2.03367,2.03367,1581838.0
2006-03-22 04:56:00,2.03382,2.03389,2.03361,2.03389,6374974.0
2006-03-22 04:57:00,2.03377,2.03377,2.0337,2.03377,3839765.0
2006-03-22 04:58:00,2.03373,2.03373,2.03373,2.03373,1042456.0
2006-03-22 04:59:00,2.03386,2.03386,2.03351,2.03355,2612430.0
2006-03-22 05:00:00,2.03363,2.03384,2.03363,2.03384,4047828.0
2006-03-22 05:03:00,2.0336,2.03405,2.0336,2.03405,96593.0
2006-03-22 05:04:00,2.0341,2.03437,2.03408,2.03429,9367227.0
2006-03-22 05:05:00,2.03405,2.03405,2.03383,2.03383,2779025.0
2006-03-22 05:06:00,2.03347,2.03405,2.03347,2.03405,30505220.0
2006-03-22 05:09:00,2.03403,2.03417,2.03403,2.03417,6248809.0
2006-03-22 05:11:00,2.03418,2.03426,2.03404,2.03405,1323931.0
2006-03-22 05:12:00,2.03408,2.03408,2.03394,2.03394,4607767.0
2006-03-22 05:13:00,2.03397,2.03429,2.03397,2.03429,5332756.0
2006-03-22 05:14:00,2.03455,2.03477,2.03454,2.03454,4217505.0
2006-03-22 05:15:00,2.03466,2.03481,2.03466,2.03481,3808767.0
2006-03-22 05:16:00,2.03488,2.03496,2.03477,2.03487,1737507.0
2006-03-22 05:17:00,2.03487,2.03516,2.03484,2.03516,2782085.0
2006-03-22 05:18:00,2.0351,2.0351,2.03501,2.03501,7355929.0
2006-03-22 05:24:00,2.03506,2.03587,2.03504,2.03583,8637897.0
2006-03-22 05:25:00,2.03576,2.03576,2.03499,2.03505,9339162.0
2006-03-22 05:26:00,2.03459,2.03493,2.03407,2.03452,15295737.0
2006-03-22 05:28:00,2.03452,2.03485,2.03452,2.03485,199405.0
2006-03-22 05:29:00,2.03488,2.03502,2.03488,2.03502,1115278.0
2006-03-22 05:30:00,2.03497,2.03516,2.03494,2.03516,11041879.0
2006-03-22 05:31:00,2.03509,2.03592,2.03509,2.03592,3194672.0
2006-03-22 05:32:00,2.03591,2.03591,2.0351,2.03511,6731765.0
2006-03-22 05:33:00,2.03507,2.03507,2.03487,2.03487,264449.0
2006-03-22 05:35:00,2.03492,2.03492,2.03457,2.03478,8788245.0
2006-03-22 05:36:00,2.03489,2.03569,2.03484,2.03569,2919553.0
2006-03-22 05:37:00,2.0356,2.0356,2.0351,2.0351,5588338.0
2006-03-22 05:38:00,2.03506,2.03506,2.03484,2.03484,2184003.0
2006-03-22 05:39:00,2.03472,2.03472,2.03449,2.03449,1641986.0
2006-03-22 05:40:00,2.03442,2.03442,2.03396,2.03405,3080238.0
2006-03-22 05:43:00,2.03388,2.03388,2.03352,2.03352,2887906.0
2006-03-22 05:45:00,2.03364,2.03374,2.03364,2.03367,11765754.0
2006-03-22 05:47:00,2.03355,2.03392,2.03355,2.03391,2375328.0
2006-03-22 05:48:00,2.03396,2.03396,2.03377,2.03377,3302606.0
2006-03-22 05:51:00,2.03394,2.03398,2.03382,2.03382,2595869.0
2006-03-22 05:52:00,2.03383,2.03383,2.03344,2.03347,2823434.0
2006-03-22 05:53:00,2.03356,2.03364,2.03343,2.03343,2229804.0
2006-03-22 05:54:00,2.03367,2.03409,2.03367,2.03402,2118198.0
2006-03-22 05:55:00,2.03358,2.03421,2.03358,2.03421,6657269.0
2006-03-22 05:56:00,2.03456,2.03456,2.03414,2.03414,195514.0
2006-03-22 05:57:00,2.03402,2.03402,2.03391,2.03399,17678598.0
2006-03-22 05:58:00,2.03397,2.03414,2.03397,2.03414,2331907.0
2006-03-22 05:59:00,2.03413,2.03413,2.03385,2.03385,8137984.0
2006-03-22 06:00:00,2.03395,2.03445,2.03368,2.03445,741072.0
2006-03-22 06:01:00,2.03394,2.03413,2.03376,2.03413,6959801.0
2006-03-22 06:02:00,2.03412,2.03432,2.03411,2.03411,2992532.0
2006-03-22 06:03:00,2.03426,2.03473,2.03426,2.03473,8143198.0
2006-03-22 06:04:00,2.03419,2.03507,2.03419,2.03507,7908573.0
2006-03-22 06:05:00,2.03505,2.03521,2.03505,2.03511,3905268.0
2006-03-22 06:06:00,2.0351,2.03523,2.0351,2.03511,5372765.0
2006-03-22 06:07:00,2.03507,2.03507,2.03491,2.03498,21821841.0
2006-03-22 06:08:00,2.03496,2.03496,2.0347,2.0347,7823285.0
2006-03-22 06:09:00,2.0347,2.03477,2.0346,2.03465,9286264.0
2006-03-22 06:10:00,2.03463,2.03493,2.03463,2.03471,5269787.0
2006-03-22 06:11:00,2.03472,2.03478,2.03472,2.03478,4266913.0
2006-03-22 06:13:00,2.03489,2.03529,2.03489,2.03529,771616.0
2006-03-22 06:14:00,2.03508,2.03519,2.03488,2.03488,6680028.0
2006-03-22 06:15:00,2.03498,2.03526,2.03498,2.03526,11988635.0
2006-03-22 06:16:00,2.03524,2.03524,2.03487,2.03487,610644.0
2006-03-22 06:17:00,2.03491,2.03491,2.03457,2.03475,2142885.0
2006-03-22 06:20:00,2.03475,2.03516,2.03475,2.0349,3741955.0
2006-03-22 06:23:00,2.03487,2.03501,2.03487,2.03499,5537151.0
2006-03-22 06:24:00,2.03446,2.03491,2.03446,2.03476,7405649.0
2006-03-22 06:26:00,2.0352,2.03527,2.03513,2.03513,2898221.0
2006-03-22 06:27:00,2.0351,2.0351,2.03473,2.03473,3291796.0
2006-03-22 06:28:00,2.03452,2.03507,2.03452,2.03463,2714122.0
2006-03-22 06:29:00,2.03466,2.03466,2.03408,2.03408,3016353.0
2006-03-22 06:30:00,2.03411,2.03422,2.03409,2.03416,469152.0
2006-03-22 06:31:00,2.03423,2.03423,2.03373,2.03373,2674639.0
2006-03-22 06:32:00,2.03393,2.03409,2.03383,2.03409,13207516.0
2006-03-22 06:33:00,2.03387,2.03387,2.03347,2.03347,23345492.0
2006-03-22 06:34:00,2.03409,2.03484,2.03409,2.03469,3610597.0
2006-03-22 06:36:00,2.03472,2.03503,2.03472,2.03503,2035112.0
2006-03-22 06:37:00,2.03518,2.0353,2.03492,2.03492,1310811.0
2006-03-22 06:38:00,2.0349,2.03504,2.0349,2.03504,5672635.0
2006-03-22 06:39:00,2.03512,2.03567,2.03512,2.03567,3758430.0
2006-03-22 06:40:00,2.03553,2.03553,2.03497,2.03527,974309.0
2006-03-22 06:41:00,2.03504,2.03504,2.03497,2.03497,10002330.0
2006-03-22 06:42:00,2.03503,2.03529,2.03503,2.03529,1283997.0
2006-03-22 06:43:00,2.0348,2.03524,2.03469,2.03492,9013931.0
2006-03-22 06:44:00,2.03493,2.03526,2.03493,2.03526,4637638.0
2006-03-22 06:45:00,2.03525,2.03589,2.03525,2.03569,1982446.0
2006-03-22 06:46:00,2.03563,2.03571,2.03552,2.03552,15093387.0
2006-03-22 06:47:00,2.03535,2.03537,2.03494,2.0352,14525966.0
2006-03-22 06:48:00,2.0353,2.03542,2.03529,2.03529,1378855.0
2006-03-22 06:49:00,2.03552,2.03553,2.03543,2.03543,1074931.0
2006-03-22 06:50:00,2.03527,2.0354,2.03525,2.03525,782075.0
2006-03-22 06:51:00,2.03517,2.03574,2.03517,2.03574,1075483.0
2006-03-22 06:52:00,2.03597,2.03597,2.03537,2.03595,18744628.0
2006-03-22 06:53:00,2.03572,2.036,2.03572,2.03589,3631429.0
2006-03-22 06:54:00,2.03584,2.03584,2.0357,2.0357,5246959.0
2006-03-22 06:55:00,2.03577,2.03577,2.03557,2.03557,125199.0
2006-03-22 06:56:00,2.03545,2.03577,2.03538,2.03577,2789124.0
2006-03-22 06:58:00,2.03587,2.03587,2.03571,2.03587,11479869.0
2006-03-22 06:59:00,2.03587,2.03598,2.03587,2.03598,830281.0
2006-03-22 07:00:00,2.03586,2.03586,2.03568,2.03568,4858653.0
2006-03-22 07:01:00,2.0357,2.03578,2.03559,2.03559,5501853.0
2006-03-22 07:04:00,2.03576,2.0358,2.03576,2.0358,1117320.0
2006-03-22 07:05:00,2.03565,2.03565,2.03546,2.03546,7359988.0
2006-03-22 07:07:00,2.03567,2.03567,2.03541,2.03551,3520651.0
2006-03-22 07:08:00,2.03542,2.03544,2.03534,2.03534,21585914.0
2006-03-22 07:09:00,2.03533,2.03551,2.03533,2.03538,1771606.0
2006-03-22 07:10:00,2.03545,2.03557,2.03545,2.03557,5808941.0
2006-03-22 07:12:00,2.03564,2.03669,2.03564,2.03652,20874465.0
2006-03-22 07:13:00,2.03667,2.03677,2.03667,2.03677,15551629.0
2006-03-22 07:15:00,2.03667,2.03668,2.03639,2.03639,718857.0
2006-03-22 07:18:00,2.03643,2.03643,2.03563,2.03563,13291321.0
2006-03-22 07:20:00,2.03562,2.03574,2.03555,2.03562,613861.0
2006-03-22 07:21:00,2.03563,2.03577,2.03535,2.03535,11507461.0
2006-03-22 07:22:00,2.03537,2.03557,2.03537,2.03557,9313759.0
2006-03-22 07:23:00,2.0356,2.03637,2.0356,2.03635,1587574.0
2006-03-22 07:25:00,2.03631,2.03637,2.0362,2.0362,8885205.0
2006-03-22 07:26:00,2.0361,2.0361,2.0356,2.03588,7492367.0
2006-03-22 07:27:00,2.03582,2.03582,2.03548,2.03555,7996452.0
2006-03-22 07:28:00,2.03569,2.03661,2.03569,2.03661,8624145.0
2006-03-22 07:30:00,2.03673,2.03673,2.03655,2.03661,2250805.0
2006-03-22 07:32:00,2.03642,2.03642,2.03626,2.03626,2238871.0
2006-03-22 07:33:00,2.0362,2.0362,2.03596,2.03596,2366438.0
2006-03-22 07:36:00,2.0359,2.0359,2.03477,2.03514,13212968.0
2006-03-22 07:37:00,2.03512,2.03512,2.03488,2.03501,7506387.0
2006-03-22 07:41:00,2.03513,2.03513,2.03483,2.03483,2856641.0
2006-03-22 07:42:00,2.03496,2.03507,2.03487,2.03492,4623105.0
2006-03-22 07:43:00,2.03499,2.03516,2.03492,2.03505,23945088.0
2006-03-22 07:44:00,2.03498,2.03511,2.03487,2.03494,5674624.0
2006-03-22 07:45:00,2.03459,2.03472,2.03428,2.03435,1724433.0
2006-03-22 07:46:00,2.03444,2.03444,2.0338,2.03425,3257602.0
2006-03-22 07:48:00,2.03377,2.03406,2.03377,2.03406,3368106.0
2006-03-22 07:49:00,2.0341,2.03449,2.0341,2.03449,14980650.0
2006-03-22 07:50:00,2.03439,2.03439,2.03362,2.03402,2556798.0
2006-03-22 07:51:00,2.03399,2.03402,2.03391,2.03402,1099048.0
2006-03-22 07:54:00,2.03389,2.034,2.03375,2.03376,4242820.0
2006-03-22 07:55:00,2.03367,2.03379,2.03364,2.03376,2484772.0
2006-03-22 07:56:00,2.0338,2.0338,2.03359,2.03374,5603766.0
2006-03-22 07:57:00,2.03363,2.03382,2.03346,2.03362,2532132.0
2006-03-22 07:58:00,2.03349,2.0338,2.03349,2.0338,894415.0
2006-03-22 07:59:00,2.03379,2.03405,2.03379,2.03395,4651257.0
2006-03-22 08:00:00,2.034,2.03436,2.034,2.03431,4243391.0
2006-03-22 08:01:00,2.03391,2.03391,2.03367,2.03367,2113561.0
2006-03-22 08:02:00,2.03348,2.03362,2.0334,2.03362,3111413.0
2006-03-22 08:03:00,2.03357,2.03357,2.03329,2.03329,9127175.0
2006-03-22 08:04:00,2.03328,2.03341,2.03328,2.03341,1523326.0
2006-03-22 08:05:00,2.03336,2.03338,2.03314,2.03314,1952032.0
2006-03-22 08:06:00,2.03338,2.03338,2.03312,2.03312,3071566.0
2006-03-22 08:07:00,2.03324,2.03372,2.03324,2.03372,9753764.0
2006-03-22 08:08:00,2.0337,2.0337,2.03294,2.03294,1033752.0
2006-03-22 08:09:00,2.03338,2.03338,2.03325,2.03326,2300727.0
2006-03-22 08:10:00,2.03345,2.03356,2.03325,2.03325,2351326.0
2006-03-22 08:11:00,2.03352,2.0345,2.03352,2.0345,10800209.0
2006-03-22 08:12:00,2.03446,2.03446,2.03348,2.03348,19559253.0
2006-03-22 08:13:00,2.03351,2.03358,2.03351,2.03357,5123084.0
2006-03-22 08:14:00,2.03354,2.03374,2.03354,2.03363,3794053.0
2006-03-22 08:17:00,2.0338,2.03383,2.03354,2.03354,10737663.0
2006-03-22 08:18:00,2.03356,2.0337,2.03356,2.0337,13462911.0
2006-03-22 08:21:00,2.03368,2.03394,2.03368,2.03394,2163278.0
2006-03-22 08:22:00,2.03395,2.03418,2.03395,2.03418,908189.0
2006-03-22 08:23:00,2.03403,2.03411,2.03384,2.03411,5437077.0
2006-03-22 08:24:00,2.03405,2.03415,2.03386,2.03386,5197375.0
2006-03-22 08:25:00,2.03396,2.03423,2.03396,2.03423,4408457.0
2006-03-22 08:26:00,2.03418,2.03464,2.03418,2.03457,4032030.0
2006-03-22 08:27:00,2.03422,2.03422,2.03408,2.03408,15481271.0
2006-03-22 08:28:00,2.03403,2.03403,2.03393,2.03393,18002185.0
2006-03-22 08:29:00,2.03393,2.03399,2.03348,2.03373,10976445.0
2006-03-22 08:30:00,2.03385,2.03392,2.0338,2.03382,9582458.0
2006-03-22 08:31:00,2.03355,2.03382,2.03355,2.03382,856411.0
2006-03-22 08:32:00,2.03372,2.03372,2.03343,2.03361,8870616.0
2006-03-22 08:33:00,2.03335,2.03364,2.03335,2.03357,7661260.0
2006-03-22 08:35:00,2.0337,2.0337,2.03342,2.03342,778153.0
2006-03-22 08:36:00,2.03348,2.03388,2.03348,2.03388,3500648.0
2006-03-22 08:37:00,2.03359,2.03388,2.03359,2.03388,10818078.0
2006-03-22 08:39:00,2.03391,2.034,2.03391,2.034,8421084.0
2006-03-22 08:40:00,2.03414,2.03498,2.03414,2.03498,5711222.0
2006-03-22 08:41:00,2.03495,2.03513,2.03495,2.03504,7444485.0
2006-03-22 08:42:00,2.03511,2.03533,2.03511,2.03533,584535.0
2006-03-22 08:43:00,2.03533,2.03534,2.03506,2.03534,7922507.0
2006-03-22 08:44:00,2.03511,2.03543,2.03511,2.03543,911475.0
2006-03-22 08:45:00,2.03517,2.03517,2.03486,2.03492,5176268.0
2006-03-22 08:46:00,2.03499,2.03511,2.03469,2.03497,5571644.0
2006-03-22 08:47:00,2.03508,2.03516,2.03508,2.03516,12450902.0
2006-03-22 08:48:00,2.03527,2.03537,2.03527,2.03537,8046231.0
2006-03-22 08:49:00,2.03501,2.03501,2.03465,2.03478,6013246.0
2006-03-22 08:50:00,2.03474,2.03474,2.03434,2.03434,6954611.0
2006-03-22 08:51:00,2.03406,2.03409,2.03399,2.03399,3222886.0
2006-03-22 08:52:00,2.03404,2.03404,2.03381,2.03381,2206109.0
2006-03-22 08:54:00,2.03388,2.034,2.03378,2.03378,7384452.0
2006-03-22 08:55:00,2.0337,2.034,2.0337,2.034,9522096.0
2006-03-22 08:56:00,2.03386,2.03405,2.03383,2.03393,30146941.0
2006-03-22 08:57:00,2.03396,2.03405,2.03394,2.03394,4148327.0
2006-03-22 08:58:00,2.03411,2.03411,2.03381,2.03381,18379298.0
2006-03-22 08:59:00,2.03406,2.03406,2.03356,2.03356,1128855.0
2006-03-22 09:00:00,2.03359,2.0338,2.03359,2.0338,412030.0
2006-03-22 09:01:00,2.0338,2.03398,2.0338,2.03398,2292338.0
2006-03-22 09:02:00,2.03397,2.03433,2.03397,2.03433,4807461.0
2006-03-22 09:03:00,2.03423,2.03423,2.03393,2.03409,59192.0
2006-03-22 09:04:00,2.03411,2.0344,2.03411,2.0344,8943339.0
2006-03-22 09:05:00,2.03435,2.03435,2.03426,2.03426,2128780.0
2006-03-22 09:06:00,2.03427,2.03473,2.03427,2.03473,8874528.0
2006-03-22 09:07:00,2.03474,2.03489,2.0346,2.0346,3467320.0
2006-03-22 09:08:00,2.03467,2.03477,2.03457,2.03471,2097588.0
2006-03-22 09:09:00,2.03464,2.03478,2.03464,2.03469,9317133.0
2006-03-22 09:10:00,2.03498,2.03513,2.03498,2.03505,6266340.0
2006-03-22 09:11:00,2.03516,2.03532,2.03477,2.03532,6047893.0
2006-03-22 09:12:00,2.03526,2.03541,2.03526,2.03533,12023167.0
2006-03-22 09:13:00,2.0354,2.03552,2.0354,2.03552,3305749.0
2006-03-22 09:14:00,2.03539,2.03551,2.03531,2.03531,2025156.0
2006-03-22 09:15:00,2.03505,2.03505,2.03487,2.03496,1616715.0
2006-03-22 09:16:00,2.03492,2.03513,2.03478,2.03513,12192864.0
2006-03-22 09:17:00,2.0354,2.0356,2.0351,2.0351,1135078.0
2006-03-22 09:18:00,2.0352,2.03592,2.0352,2.03592,14293144.0
2006-03-22 09:19:00,2.03581,2.03581,2.03516,2.03547,2993751.0
2006-03-22 09:20:00,2.03581,2.0361,2.03577,2.03577,4772303.0
2006-03-22 09:21:00,2.03571,2.03628,2.03571,2.03609,5282307.0
2006-03-22 09:22:00,2.03659,2.0368,2.03606,2.03606,2823419.0
2006-03-22 09:23:00,2.03603,2.03626,2.03557,2.03626,1374144.0
2006-03-22 09:24:00,2.03644,2.03644,2.03635,2.03635,204982.0
2006-03-22 09:25:00,2.0362,2.03646,2.03612,2.03646,5367622.0
2006-03-22 09:26:00,2.03613,2.0365,2.03613,2.0365,7690113.0
2006-03-22 09:27:00,2.03654,2.03681,2.03628,2.03681,12330273.0
2006-03-22 09:28:00,2.0367,2.03699,2.03657,2.03657,13199787.0
2006-03-22 09:29:00,2.03617,2.03644,2.03617,2.03644,4489470.0
2006-03-22 09:30:00,2.03641,2.03665,2.03626,2.03638,9611598.0
2006-03-22 09:31:00,2.03644,2.03659,2.03632,2.03632,22370465.0
2006-03-22 09:32:00,2.03661,2.03689,2.03661,2.03674,9724988.0
2006-03-22 09:33:00,2.03662,2.03662,2.03633,2.0365,1414349.0
2006-03-22 09:34:00,2.0365,2.0365,2.03619,2.0365,9426877.0
2006-03-22 09:35:00,2.03667,2.03667,2.03604,2.03604,8266582.0
2006-03-22 09:36:00,2.03609,2.0365,2.03606,2.03606,5963923.0
2006-03-22 09:37:00,2.03606,2.03661,2.03606,2.03661,11039700.0
2006-03-22 09:38:00,2.03662,2.03662,2.0364,2.03644,8850997.0
2006-03-22 09:39:00,2.03638,2.03651,2.03638,2.03642,17612598.0
2006-03-22 09:40:00,2.03636,2.03691,2.03636,2.03691,74047.0
2006-03-22 09:41:00,2.0368,2.03709,2.03679,2.03709,8176114.0
2006-03-22 09:42:00,2.03724,2.03764,2.03706,2.03764,6409987.0
2006-03-22 09:43:00,2.03804,2.03811,2.03768,2.03768,4779291.0
2006-03-22 09:44:00,2.03775,2.0381,2.03775,2.03795,6533749.0
2006-03-22 09:45:00,2.03819,2.03842,2.03817,2.03828,10104132.0
2006-03-22 09:46:00,2.03834,2.03884,2.03834,2.03864,4180120.0
2006-03-22 09:47:00,2.03882,2.03882,2.03818,2.03818,949460.0
2006-03-22 09:48:00,2.03823,2.03824,2.03814,2.03816,2753219.0
2006-03-22 09:49:00,2.03813,2.03901,2.03813,2.03901,7984812.0
2006-03-22 09:50:00,2.03909,2.03936,2.03909,2.03936,3184195.0
2006-03-22 09:51:00,2.03939,2.03939,2.03907,2.03909,4136348.0
2006-03-22 09:52:00,2.03911,2.03979,2.03911,2.03979,4481758.0
2006-03-22 09:53:00,2.03947,2.03958,2.03932,2.03958,879049.0
2006-03-22 09:54:00,2.03957,2.03974,2.03957,2.03968,3052804.0
2006-03-22 09:55:00,2.03979,2.03979,2.03883,2.03959,4000958.0
2006-03-22 09:56:00,2.03907,2.03939,2.03907,2.03931,7816672.0
2006-03-22 09:57:00,2.039,2.03989,2.039,2.03989,32535189.0
2006-03-22 09:58:00,2.03999,2.04006,2.03968,2.03977,5004641.0
2006-03-22 09:59:00,2.03973,2.03973,2.03915,2.03915,13178257.0
2006-03-22 10:00:00,2.03893,2.03906,2.03883,2.03906,11632911.0
2006-03-22 10:01:00,2.03922,2.03938,2.03922,2.03923,12664890.0
2006-03-22 10:02:00,2.03915,2.03919,2.03895,2.03895,1761885.0
2006-03-22 10:03:00,2.03896,2.03896,2.03863,2.03872,5015652.0
2006-03-22 10:04:00,2.03887,2.03912,2.03887,2.039,2608155.0
2006-03-22 10:05:00,2.03905,2.03905,2.03875,2.03875,1760320.0
2006-03-22 10:06:00,2.03853,2.0386,2.03796,2.03796,6919402.0
2006-03-22 10:07:00,2.03801,2.03907,2.03801,2.03907,2276830.0
2006-03-22 10:08:00,2.0392,2.04011,2.03908,2.04011,12045368.0
2006-03-22 10:09:00,2.04036,2.04056,2.03993,2.04024,4876623.0
2006-03-22 10:10:00,2.0403,2.0403,2.03951,2.03951,3128535.0
2006-03-22 10:11:00,2.03953,2.03994,2.03953,2.03994,2155152.0
2006-03-22 10:12:00,2.04002,2.04037,2.04002,2.04036,4598057.0
2006-03-22 10:13:00,2.04026,2.04044,2.04026,2.04044,1132672.0
2006-03-22 10:14:00,2.04023,2.0406,2.04023,2.04041,1689461.0
2006-03-22 10:15:00,2.04013,2.04013,2.03985,2.04012,5621499.0
2006-03-22 10:16:00,2.03999,2.03999,2.03985,2.03991,2502472.0
2006-03-22 10:17:00,2.03997,2.03997,2.03973,2.03985,6720268.0
2006-03-22 10:18:00,2.04033,2.04065,2.04033,2.04065,6034102.0
2006-03-22 10:19:00,2.04061,2.04137,2.04061,2.04137,4979365.0
2006-03-22 10:20:00,2.04129,2.04172,2.04124,2.04154,11437162.0
2006-03-22 10:21:00,2.04151,2.04154,2.04111,2.04111,2695393.0
2006-03-22 10:22:00,2.04129,2.04143,2.04111,2.04143,4020042.0
2006-03-22 10:23:00,2.04137,2.04163,2.04137,2.04163,17456510.0
2006-03-22 10:24:00,2.04157,2.0417,2.04145,2.0417,8185851.0
2006-03-22 10:25:00,2.04157,2.04163,2.04144,2.04151,6598276.0
2006-03-22 10:26:00,2.04143,2.04161,2.04134,2.04138,6854876.0
2006-03-22 10:27:00,2.04139,2.04152,2.04102,2.04126,6912693.0
2006-03-22 10:28:00,2.04137,2.04137,2.04101,2.04101,7055599.0
2006-03-22 10:29:00,2.04081,2.04085,2.04061,2.04067,2691962.0
2006-03-22 10:30:00,2.04053,2.04072,2.04044,2.04072,13444775.0
2006-03-22 10:31:00,2.04103,2.04103,2.04067,2.04082,11129318.0
2006-03-22 10:32:00,2.041,2.04134,2.041,2.04114,5486672.0
2006-03-22 10:33:00,2.04102,2.04152,2.04102,2.04152,1655596.0
2006-03-22 10:35:00,2.04152,2.04152,2.04071,2.04087,9308538.0
2006-03-22 10:36:00,2.0409,2.04116,2.04087,2.04087,6051524.0
2006-03-22 10:37:00,2.04105,2.04141,2.04105,2.04141,6250912.0
2006-03-22 10:38:00,2.04139,2.04157,2.04136,2.04138,6388947.0
2006-03-22 10:39:00,2.04099,2.04152,2.04099,2.04143,12953039.0
2006-03-22 10:40:00,2.04139,2.04169,2.04136,2.04136,5306466.0
2006-03-22 10:41:00,2.0411,2.0414,2.04091,2.04102,20265749.0
2006-03-22 10:42:00,2.04107,2.0412,2.04094,2.0412,2105496.0
2006-03-22 10:44:00,2.04105,2.04105,2.04081,2.04081,272778.0
2006-03-22 10:45:00,2.04093,2.04112,2.04093,2.04099,3538990.0
2006-03-22 10:46:00,2.04107,2.04107,2.04059,2.04059,1196163.0
2006-03-22 10:47:00,2.0406,2.0409,2.04041,2.04041,4613787.0
2006-03-22 10:48:00,2.04051,2.04063,2.0405,2.04063,1822628.0
2006-03-22 10:49:00,2.04069,2.04069,2.04028,2.04028,222357.0
2006-03-22 10:50:00,2.04023,2.04023,2.04006,2.04006,663475.0
2006-03-22 10:51:00,2.03995,2.04011,2.03981,2.04011,4019728.0
2006-03-22 10:52:00,2.04022,2.04119,2.04017,2.04119,5448103.0
2006-03-22 10:53:00,2.04109,2.04109,2.04064,2.04064,8388311.0
2006-03-22 10:54:00,2.04046,2.04075,2.04045,2.04045,14193356.0
2006-03-22 10:55:00,2.0406,2.04121,2.04037,2.04121,4137597.0
2006-03-22 10:56:00,2.04075,2.04139,2.04075,2.04122,16069705.0
2006-03-22 10:57:00,2.04143,2.04189,2.04143,2.04167,5575050.0
2006-03-22 10:58:00,2.0417,2.0417,2.04133,2.04133,1922966.0
2006-03-22 10:59:00,2.04136,2.04136,2.04122,2.04122,479719.0
2006-03-22 11:00:00,2.04122,2.04124,2.04097,2.04098,22866559.0
2006-03-22 11:01:00,2.04119,2.04136,2.04108,2.04108,12233620.0
2006-03-22 11:02:00,2.04092,2.04152,2.04092,2.0415,15523176.0
2006-03-22 11:03:00,2.04122,2.04161,2.04122,2.04161,5266210.0
2006-03-22 11:04:00,2.0415,2.04166,2.0415,2.04166,6257339.0
2006-03-22 11:05:00,2.04165,2.0417,2.0415,2.0417,2590243.0
2006-03-22 11:06:00,2.04182,2.04182,2.04139,2.04163,15146692.0
2006-03-22 11:07:00,2.04173,2.04203,2.04172,2.04172,10341904.0
2006-03-22 11:08:00,2.04172,2.04186,2.0415,2.0415,15567364.0
2006-03-22 11:09:00,2.04133,2.04153,2.04131,2.0414,4948096.0
2006-03-22 11:10:00,2.04137,2.04165,2.04137,2.04165,6224881.0
2006-03-22 11:11:00,2.04151,2.04175,2.04151,2.04162,2912353.0
2006-03-22 11:12:00,2.04174,2.0419,2.04174,2.04174,2174915.0
2006-03-22 11:13:00,2.04184,2.042,2.04184,2.04185,7287674.0
2006-03-22 11:14:00,2.04178,2.0422,2.04173,2.04183,1024446.0
2006-03-22 11:15:00,2.0417,2.04209,2.0417,2.04209,7732381.0
2006-03-22 11:16:00,2.04215,2.04263,2.04215,2.04263,2944547.0
2006-03-22 11:17:00,2.04262,2.04349,2.04262,2.04349,18290609.0
2006-03-22 11:18:00,2.04357,2.04392,2.04357,2.04392,4216182.0
2006-03-22 11:19:00,2.04396,2.04492,2.0438,2.04492,24872565.0
2006-03-22 11:20:00,2.04492,2.04506,2.04453,2.04506,6380868.0
2006-03-22 11:21:00,2.04519,2.04539,2.04509,2.04509,1870627.0
2006-03-22 11:22:00,2.04538,2.04538,2.04491,2.04491,19906869.0
2006-03-22 11:23:00,2.04495,2.04518,2.04465,2.04465,3882816.0
2006-03-22 11:24:00,2.04463,2.04503,2.04432,2.04503,13362775.0
2006-03-22 11:25:00,2.04484,2.04521,2.04484,2.04521,15230420.0
2006-03-22 11:26:00,2.0453,2.04602,2.0453,2.04575,11769563.0
2006-03-22 11:27:00,2.04568,2.04568,2.04494,2.04533,11217083.0
2006-03-22 11:28:00,2.0457,2.04599,2.04561,2.04561,4345201.0
2006-03-22 11:29:00,2.04589,2.04589,2.04523,2.04523,17119246.0
2006-03-22 11:30:00,2.04479,2.04532,2.04464,2.04528,9145808.0
2006-03-22 11:31:00,2.04589,2.04615,2.04524,2.04524,2780452.0
2006-03-22 11:32:00,2.04506,2.04537,2.04506,2.04531,4753727.0
2006-03-22 11:33:00,2.04528,2.04528,2.04457,2.04457,2031506.0
2006-03-22 11:34:00,2.04486,2.04486,2.04446,2.04448,566274.0
2006-03-22 11:35:00,2.04487,2.04532,2.04487,2.04532,24649590.0
2006-03-22 11:36:00,2.04544,2.04544,2.04514,2.04542,1211206.0
2006-03-22 11:37:00,2.04525,2.04566,2.04525,2.04566,16190065.0
2006-03-22 11:38:00,2.04586,2.04634,2.04581,2.04634,2920191.0
2006-03-22 11:39:00,2.04647,2.04662,2.04647,2.04662,2112884.0
2006-03-22 11:40:00,2.04665,2.04665,2.04618,2.04618,3957479.0
2006-03-22 11:41:00,2.04578,2.04607,2.04578,2.04599,6228607.0
2006-03-22 11:42:00,2.046,2.0461,2.046,2.04606,17073679.0
2006-03-22 11:43:00,2.046,2.04627,2.046,2.04627,8752828.0
2006-03-22 11:44:00,2.04632,2.04643,2.04615,2.04626,3096708.0
2006-03-22 11:45:00,2.04638,2.04649,2.04631,2.04647,3782978.0
2006-03-22 11:46:00,2.04635,2.04652,2.04629,2.04642,6583261.0
2006-03-22 11:47:00,2.04646,2.04719,2.04646,2.04719,3648137.0
2006-03-22 11:48:00,2.04708,2.04708,2.04674,2.04684,3250214.0
2006-03-22 11:49:00,2.04695,2.04705,2.04676,2.04705,5216933.0
2006-03-22 11:50:00,2.04706,2.04706,2.04678,2.0468,4080808.0
2006-03-22 11:51:00,2.0467,2.04687,2.04669,2.04669,6587549.0
2006-03-22 11:52:00,2.04687,2.04687,2.04645,2.04645,4382474.0
2006-03-22 11:53:00,2.04634,2.04653,2.04634,2.04653,1505330.0
2006-03-22 11:54:00,2.04629,2.04674,2.04604,2.04674,12558217.0
2006-03-22 11:55:00,2.0468,2.0474,2.0468,2.04699,1708631.0
2006-03-22 11:56:00,2.04706,2.04706,2.04623,2.04628,1895567.0
2006-03-22 11:57:00,2.04606,2.0461,2.04532,2.04575,4528474.0
2006-03-22 11:58:00,2.0453,2.04541,2.04499,2.04512,3175398.0
2006-03-22 11:59:00,2.04512,2.04512,2.0449,2.04501,2676244.0
2006-03-22 12:00:00,2.04483,2.04521,2.04466,2.04521,9365185.0
2006-03-22 12:01:00,2.04518,2.04518,2.04453,2.04454,4355092.0
2006-03-22 12:02:00,2.04477,2.04487,2.04477,2.04487,1589036.0
2006-03-22 12:03:00,2.04463,2.04463,2.0439,2.04459,6682801.0
2006-03-22 12:04:00,2.04462,2.04502,2.04462,2.04466,25354844.0
2006-03-22 12:05:00,2.04419,2.04419,2.04344,2.04366,12185633.0
2006-03-22 12:06:00,2.04418,2.04431,2.04381,2.04404,12854579.0
2006-03-22 12:07:00,2.04402,2.04425,2.04402,2.04425,4758302.0
2006-03-22 12:08:00,2.04424,2.04424,2.04342,2.04363,6126425.0
2006-03-22 12:09:00,2.04358,2.04379,2.04347,2.04371,6460731.0
2006-03-22 12:10:00,2.04386,2.04394,2.04381,2.04382,3573547.0
2006-03-22 12:11:00,2.04349,2.04349,2.04313,2.04336,5982198.0
2006-03-22 12:12:00,2.0433,2.0433,2.04277,2.04277,2557265.0
2006-03-22 12:13:00,2.04261,2.04267,2.04241,2.04241,4491237.0
2006-03-22 12:14:00,2.04237,2.0425,2.0423,2.0424,4705779.0
2006-03-22 12:15:00,2.04237,2.0424,2.0422,2.04234,3287475.0
2006-03-22 12:17:00,2.04238,2.0428,2.04238,2.04243,13212140.0
2006-03-22 12:18:00,2.04231,2.04235,2.04215,2.04225,4814564.0
2006-03-22 12:19:00,2.04235,2.04235,2.0421,2.04223,10405319.0
2006-03-22 12:20:00,2.04222,2.04244,2.04222,2.04244,5879641.0
2006-03-22 12:21:00,2.04261,2.04305,2.04259,2.04284,5229215.0
2006-03-22 12:22:00,2.04296,2.04351,2.04296,2.04342,8225715.0
2006-03-22 12:23:00,2.04345,2.04345,2.04272,2.04304,2339821.0
2006-03-22 12:24:00,2.04262,2.04321,2.04262,2.04321,7108470.0
2006-03-22 12:25:00,2.04328,2.04328,2.04315,2.04315,441974.0
2006-03-22 12:26:00,2.04308,2.04319,2.04308,2.04319,7071312.0
2006-03-22 12:27:00,2.04369,2.04369,2.04349,2.04349,3737517.0
2006-03-22 12:28:00,2.0436,2.0436,2.04329,2.0434,18893313.0
2006-03-22 12:29:00,2.04334,2.04348,2.04334,2.04342,5050442.0
2006-03-22 12:30:00,2.04291,2.04337,2.0427,2.04322,12371684.0
2006-03-22 12:31:00,2.04309,2.04309,2.04243,2.04266,8538191.0
2006-03-22 12:32:00,2.04265,2.04265,2.04209,2.04209,4633886.0
2006-03-22 12:33:00,2.04218,2.04218,2.04181,2.04181,4242626.0
2006-03-22 12:34:00,2.04145,2.04162,2.04142,2.04151,3609295.0
2006-03-22 12:35:00,2.04155,2.0418,2.04126,2.04175,3897557.0
2006-03-22 12:36:00,2.0416,2.04184,2.0416,2.04166,6378927.0
2006-03-22 12:37:00,2.04134,2.04134,2.04055,2.04069,19654343.0
2006-03-22 12:38:00,2.04073,2.04089,2.04066,2.04089,1268305.0
2006-03-22 12:39:00,2.04089,2.04089,2.04078,2.04087,11725466.0
2006-03-22 12:40:00,2.04101,2.04121,2.04095,2.04095,2197095.0
2006-03-22 12:41:00,2.04109,2.04109,2.04083,2.04089,10849596.0
2006-03-22 12:42:00,2.04089,2.04143,2.04089,2.04094,2642802.0
2006-03-22 12:43:00,2.04077,2.04118,2.04077,2.04118,2051092.0
2006-03-22 12:44:00,2.04126,2.04126,2.04108,2.04121,3647012.0
2006-03-22 12:45:00,2.04146,2.04146,2.04132,2.04132,1000700.0
2006-03-22 12:46:00,2.04177,2.04186,2.04151,2.04151,5446665.0
2006-03-22 12:47:00,2.04155,2.04173,2.0415,2.0415,3196075.0
2006-03-22 12:48:00,2.04147,2.04185,2.04147,2.04185,9704102.0
2006-03-22 12:49:00,2.04209,2.04247,2.0418,2.04247,7581784.0
2006-03-22 12:50:00,2.0427,2.04301,2.04259,2.04286,15474760.0
2006-03-22 12:51:00,2.0429,2.0429,2.04265,2.04273,24942959.0
2006-03-22 12:52:00,2.04245,2.04264,2.04227,2.04247,1716286.0
2006-03-22 12:53:00,2.04242,2.04251,2.04232,2.04232,16333414.0
2006-03-22 12:54:00,2.0421,2.0421,2.04163,2.04163,4733170.0
2006-03-22 12:55:00,2.0416,2.04172,2.04138,2.04138,3203704.0
2006-03-22 12:56:00,2.04151,2.04239,2.04151,2.04239,3867400.0
2006-03-22 12:57:00,2.04228,2.04228,2.0414,2.04144,11470130.0
2006-03-22 12:58:00,2.04162,2.04162,2.04146,2.04151,19509722.0
2006-03-22 12:59:00,2.04153,2.04153,2.04101,2.04101,12796106.0
2006-03-22 13:00:00,2.04081,2.04102,2.04072,2.04098,4835755.0
2006-03-22 13:01:00,2.04116,2.04139,2.04116,2.04139,8543422.0
2006-03-22 13:02:00,2.04136,2.04149,2.04133,2.04133,7068219.0
2006-03-22 13:03:00,2.04148,2.0416,2.04103,2.04146,3267112.0
2006-03-22 13:04:00,2.04131,2.04153,2.04115,2.04153,11396451.0
2006-03-22 13:05:00,2.0414,2.0414,2.04104,2.04122,39677730.0
2006-03-22 13:06:00,2.04119,2.04133,2.04113,2.04113,4610626.0
2006-03-22 13:07:00,2.041,2.04142,2.03973,2.04142,4907131.0
2006-03-22 13:08:00,2.0414,2.0414,2.04113,2.04117,7213051.0
2006-03-22 13:09:00,2.04118,2.04144,2.04118,2.04144,1416739.0
2006-03-22 13:10:00,2.0414,2.04214,2.0414,2.04201,3648265.0
2006-03-22 13:11:00,2.04196,2.04196,2.04121,2.04121,3386059.0
2006-03-22 13:12:00,2.04118,2.04151,2.04118,2.04151,13233485.0
2006-03-22 13:13:00,2.04144,2.04144,2.04086,2.04086,6706034.0
2006-03-22 13:14:00,2.04098,2.04111,2.04068,2.04068,14729450.0
2006-03-22 13:15:00,2.04081,2.04099,2.04076,2.04076,12583000.0
2006-03-22 13:16:00,2.04079,2.04079,2.04063,2.04073,12747955.0
2006-03-22 13:17:00,2.04075,2.04075,2.04048,2.04048,3206223.0
2006-03-22 13:18:00,2.04024,2.04051,2.04019,2.04019,3221142.0
2006-03-22 13:19:00,2.04034,2.0406,2.04034,2.04037,4696399.0
2006-03-22 13:20:00,2.0402,2.0402,2.04002,2.04002,3321247.0
2006-03-22 13:21:00,2.03994,2.03997,2.0398,2.03997,2078179.0
2006-03-22 13:22:00,2.03998,2.04011,2.03987,2.03987,1349765.0
2006-03-22 13:23:00,2.04011,2.04014,2.03975,2.03975,321976.0
2006-03-22 13:24:00,2.03992,2.04036,2.03971,2.04008,9276316.0
2006-03-22 13:25:00,2.04006,2.04037,2.04006,2.04028,4214085.0
2006-03-22 13:26:00,2.03997,2.03997,2.0394,2.0394,2560220.0
2006-03-22 13:27:00,2.03975,2.03987,2.03951,2.03987,3823693.0
2006-03-22 13:28:00,2.04002,2.04063,2.04002,2.04063,12262304.0
2006-03-22 13:29:00,2.04057,2.04088,2.04057,2.0406,6569378.0
2006-03-22 13:30:00,2.04062,2.04127,2.04062,2.04127,13850382.0
2006-03-22 13:31:00,2.04154,2.04173,2.04154,2.04173,3376300.0
2006-03-22 13:32:00,2.04203,2.04223,2.04191,2.04203,9695383.0
2006-03-22 13:33:00,2.04179,2.04283,2.04179,2.04265,11403854.0
2006-03-22 13:34:00,2.04226,2.04309,2.04226,2.04278,7924092.0
2006-03-22 13:35:00,2.0429,2.04338,2.0429,2.04331,6322207.0
2006-03-22 13:36:00,2.0432,2.0432,2.04303,2.04303,10337011.0
2006-03-22 13:37:00,2.04309,2.04326,2.04284,2.04326,2664364.0
2006-03-22 13:38:00,2.04312,2.04312,2.0428,2.0428,14083263.0
2006-03-22 13:39:00,2.04282,2.04282,2.04255,2.04278,3138632.0
2006-03-22 13:40:00,2.04265,2.04275,2.04255,2.04255,15815791.0
2006-03-22 13:41:00,2.04267,2.04285,2.04255,2.04264,8913071.0
2006-03-22 13:42:00,2.04265,2.04265,2.04202,2.04206,4421179.0
2006-03-22 13:43:00,2.04229,2.04229,2.04215,2.04215,5374110.0
2006-03-22 13:44:00,2.04249,2.04259,2.04232,2.04258,6048379.0
2006-03-22 13:45:00,2.04245,2.04245,2.04227,2.04229,3235916.0
2006-03-22 13:46:00,2.0419,2.04227,2.0419,2.04224,10082942.0
2006-03-22 13:47:00,2.04246,2.04288,2.04246,2.04288,17625629.0
2006-03-22 13:48:00,2.04287,2.04287,2.04271,2.04271,3227779.0
2006-03-22 13:49:00,2.04273,2.04325,2.04273,2.04308,2416853.0
2006-03-22 13:50:00,2.04308,2.0432,2.04272,2.04272,7207884.0
2006-03-22 13:51:00,2.04283,2.04302,2.04282,2.04302,12343954.0
2006-03-22 13:52:00,2.04278,2.04312,2.04274,2.04312,7027069.0
2006-03-22 13:53:00,2.04297,2.04314,2.04262,2.04297,5273157.0
2006-03-22 13:54:00,2.04299,2.04299,2.04271,2.04271,1647243.0
2006-03-22 13:55:00,2.04285,2.04299,2.04278,2.04284,10605952.0
2006-03-22 13:56:00,2.0427,2.04296,2.0427,2.04296,1244612.0
2006-03-22 13:57:00,2.04296,2.04388,2.04296,2.04351,10213167.0
2006-03-22 13:58:00,2.04351,2.0438,2.04318,2.0438,10604460.0
2006-03-22 13:59:00,2.04393,2.04472,2.04393,2.04472,10795061.0
2006-03-22 14:00:00,2.04468,2.04468,2.04403,2.04439,21426615.0
2006-03-22 14:01:00,2.04433,2.04433,2.04335,2.04335,16955982.0
2006-03-22 14:02:00,2.04354,2.04391,2.04354,2.04378,15082631.0
2006-03-22 14:03:00,2.04375,2.04397,2.04375,2.04384,12089669.0
2006-03-22 14:04:00,2.04397,2.04404,2.04366,2.04404,12203122.0
2006-03-22 14:05:00,2.04399,2.04454,2.04399,2.04435,7382376.0
2006-03-22 14:06:00,2.0443,2.0444,2.04415,2.04421,7006131.0
2006-03-22 14:07:00,2.04418,2.04441,2.04384,2.04407,24237803.0
2006-03-22 14:08:00,2.04424,2.04444,2.04424,2.04428,9255850.0
2006-03-22 14:09:00,2.04452,2.04511,2.0445,2.0445,7190872.0
2006-03-22 14:10:00,2.04477,2.04477,2.04445,2.04459,9174620.0
2006-03-22 14:11:00,2.04441,2.0449,2.04441,2.0449,3655675.0
2006-03-22 14:12:00,2.04492,2.04501,2.04484,2.04501,4176760.0
2006-03-22 14:13:00,2.04505,2.04505,2.04456,2.04456,1055941.0
2006-03-22 14:14:00,2.04459,2.04459,2.04418,2.04418,3784304.0
2006-03-22 14:15:00,2.04409,2.04421,2.04395,2.04415,5389727.0
2006-03-22 14:16:00,2.0441,2.04415,2.04396,2.04396,5177649.0
2006-03-22 14:17:00,2.044,2.044,2.04372,2.04378,2072676.0
2006-03-22 14:18:00,2.04373,2.04395,2.04337,2.04353,7977724.0
2006-03-22 14:19:00,2.0433,2.04441,2.0433,2.04441,6099576.0
2006-03-22 14:20:00,2.04442,2.04511,2.04442,2.04505,12731652.0
2006-03-22 14:21:00,2.04551,2.04551,2.04497,2.04514,6436756.0
2006-03-22 14:22:00,2.04513,2.04513,2.04432,2.04441,1003446.0
2006-03-22 14:23:00,2.0443,2.04435,2.0439,2.04434,9748076.0
2006-03-22 14:24:00,2.04409,2.04419,2.04404,2.04418,4047716.0
2006-03-22 14:25:00,2.04434,2.04446,2.04423,2.04446,10985988.0
2006-03-22 14:26:00,2.04445,2.04445,2.04412,2.04442,1033866.0
2006-03-22 14:27:00,2.04436,2.04436,2.04392,2.0443,1076688.0
2006-03-22 14:28:00,2.0443,2.04447,2.04415,2.04415,11934435.0
2006-03-22 14:29:00,2.0441,2.04429,2.04393,2.04393,2792664.0
2006-03-22 14:30:00,2.04396,2.04409,2.04384,2.04388,3033898.0
2006-03-22 14:32:00,2.04423,2.04423,2.04396,2.04419,8118958.0
2006-03-22 14:33:00,2.04369,2.04369,2.04348,2.04348,481609.0
2006-03-22 14:34:00,2.04349,2.04349,2.04319,2.04319,2073114.0
2006-03-22 14:35:00,2.04322,2.04362,2.04322,2.04349,5062521.0
2006-03-22 14:36:00,2.04357,2.04372,2.0435,2.04372,16066405.0
2006-03-22 14:37:00,2.0436,2.0436,2.04351,2.04351,11664366.0
2006-03-22 14:38:00,2.04351,2.04356,2.04335,2.04355,14574963.0
2006-03-22 14:39:00,2.04354,2.04421,2.04354,2.04408,1603440.0
2006-03-22 14:40:00,2.04433,2.04433,2.04409,2.04409,9793701.0
2006-03-22 14:41:00,2.04406,2.04406,2.0435,2.0435,477499.0
2006-03-22 14:42:00,2.04352,2.04382,2.04343,2.04361,1937853.0
2006-03-22 14:43:00,2.04367,2.04424,2.04367,2.04424,3472464.0
2006-03-22 14:44:00,2.04395,2.04398,2.04318,2.04318,8470782.0
2006-03-22 14:45:00,2.04318,2.04338,2.04318,2.04319,18671922.0
2006-03-22 14:46:00,2.04319,2.04339,2.04319,2.04333,16218907.0
2006-03-22 14:47:00,2.04336,2.04414,2.04336,2.04414,623665.0
2006-03-22 14:48:00,2.04423,2.04423,2.04369,2.04377,6492486.0
2006-03-22 14:49:00,2.04378,2.04399,2.0437,2.04399,1457600.0
2006-03-22 14:50:00,2.04394,2.04418,2.04394,2.04418,8736241.0
2006-03-22 14:51:00,2.04418,2.04474,2.04413,2.04413,5504064.0
2006-03-22 14:52:00,2.04425,2.04438,2.04424,2.04436,8612304.0
2006-03-22 14:53:00,2.04424,2.04452,2.04424,2.04452,4756315.0
2006-03-22 14:54:00,2.04435,2.04435,2.04394,2.04396,4035893.0
2006-03-22 14:55:00,2.04404,2.04435,2.04404,2.04407,3273023.0
2006-03-22 14:56:00,2.04412,2.04412,2.04394,2.04407,8361997.0
2006-03-22 14:57:00,2.04386,2.04432,2.04359,2.04432,1495952.0
2006-03-22 14:58:00,2.04445,2.04445,2.0441,2.04429,6577038.0
2006-03-22 14:59:00,2.04444,2.04472,2.04444,2.04472,910159.0
2006-03-22 15:00:00,2.04468,2.04488,2.04463,2.04486,10187697.0
2006-03-22 15:01:00,2.0447,2.0447,2.04441,2.04458,12134036.0
2006-03-22 15:02:00,2.04479,2.04479,2.04444,2.04458,8718884.0
2006-03-22 15:03:00,2.04441,2.04458,2.0442,2.0442,7071406.0
2006-03-22 15:04:00,2.04434,2.04438,2.04421,2.04426,4735944.0
2006-03-22 15:05:00,2.04418,2.04444,2.04393,2.04444,6570930.0
2006-03-22 15:06:00,2.04444,2.04476,2.04426,2.04476,5529057.0
2006-03-22 15:07:00,2.04469,2.0454,2.04469,2.0454,1063216.0
2006-03-22 15:08:00,2.0452,2.0452,2.04486,2.04519,10466292.0
2006-03-22 15:09:00,2.04515,2.04611,2.04515,2.04611,2993261.0
2006-03-22 15:10:00,2.04618,2.04625,2.04562,2.04562,5445794.0
2006-03-22 15:11:00,2.04557,2.04573,2.04529,2.04529,10887250.0
2006-03-22 15:12:00,2.04547,2.04547,2.04505,2.04537,7721736.0
2006-03-22 15:13:00,2.04532,2.04549,2.04523,2.04549,19070866.0
2006-03-22 15:14:00,2.04567,2.04567,2.04516,2.04516,1847889.0
2006-03-22 15:15:00,2.04523,2.04523,2.0447,2.04482,5310116.0
2006-03-22 15:16:00,2.04486,2.04504,2.04486,2.04487,4875325.0
2006-03-22 15:17:00,2.04503,2.04529,2.045,2.0452,8186082.0
2006-03-22 15:18:00,2.04532,2.04532,2.04477,2.04506,7863306.0
2006-03-22 15:19:00,2.04518,2.04537,2.04481,2.04481,1122721.0
2006-03-22 15:20:00,2.04463,2.04505,2.04461,2.04462,8119375.0
2006-03-22 15:21:00,2.04449,2.04462,2.04435,2.04435,2073760.0
2006-03-22 15:22:00,2.04429,2.04429,2.04374,2.04381,6651550.0
2006-03-22 15:23:00,2.04368,2.04368,2.04323,2.04323,1728933.0
2006-03-22 15:24:00,2.04319,2.04319,2.04264,2.04266,13309718.0
2006-03-22 15:25:00,2.0427,2.04303,2.0427,2.04303,15406067.0
2006-03-22 15:26:00,2.0431,2.04314,2.04296,2.04314,5797915.0
2006-03-22 15:27:00,2.04337,2.04365,2.04307,2.04314,13108172.0
2006-03-22 15:28:00,2.04299,2.04321,2.04268,2.04268,7486746.0
2006-03-22 15:29:00,2.04285,2.04313,2.04275,2.04308,7478680.0
2006-03-22 15:30:00,2.04308,2.04317,2.04271,2.04291,1725467.0
2006-03-22 15:31:00,2.04287,2.04293,2.04216,2.04216,4331285.0
2006-03-22 15:32:00,2.04232,2.04264,2.04231,2.04264,12894354.0
2006-03-22 15:33:00,2.04264,2.04279,2.04245,2.04279,525361.0
2006-03-22 15:34:00,2.0428,2.04307,2.04262,2.04272,8935181.0
2006-03-22 15:35:00,2.043,2.043,2.04183,2.04216,15193163.0
2006-03-22 15:36:00,2.04232,2.04282,2.04232,2.04262,19429449.0
2006-03-22 15:37:00,2.04242,2.04242,2.04197,2.04215,3480477.0
2006-03-22 15:38:00,2.04217,2.04217,2.04186,2.04186,14308868.0
2006-03-22 15:39:00,2.04186,2.04209,2.04185,2.042,7254479.0
2006-03-22 15:40:00,2.04219,2.04259,2.04219,2.04259,8557449.0
2006-03-22 15:41:00,2.04279,2.04279,2.04248,2.04264,5865262.0
2006-03-22 15:42:00,2.04274,2.04323,2.04274,2.043,1947362.0
2006-03-22 15:43:00,2.04302,2.0433,2.04296,2.04296,10269319.0
2006-03-22 15:44:00,2.04305,2.04323,2.04299,2.04299,7139575.0
2006-03-22 15:45:00,2.04299,2.04324,2.04299,2.04308,12127053.0
2006-03-22 15:46:00,2.04305,2.04305,2.04264,2.04279,6584638.0
2006-03-22 15:47:00,2.04277,2.04321,2.04277,2.04321,12222693.0
2006-03-22 15:48:00,2.04312,2.04312,2.04207,2.04207,4206658.0
2006-03-22 15:49:00,2.042,2.042,2.04122,2.04166,1584603.0
2006-03-22 15:50:00,2.04151,2.04151,2.04088,2.04098,8915241.0
2006-03-22 15:51:00,2.04107,2.04107,2.0409,2.0409,1499813.0
2006-03-22 15:52:00,2.04086,2.04086,2.0401,2.0404,23891799.0
2006-03-22 15:53:00,2.04036,2.04061,2.03987,2.03993,4605590.0
2006-03-22 15:54:00,2.04005,2.04018,2.03994,2.03994,11579288.0
2006-03-22 15:55:00,2.03977,2.04048,2.03977,2.04036,25978982.0
2006-03-22 15:56:00,2.04037,2.04037,2.03957,2.03964,4306357.0
2006-03-22 15:57:00,2.03992,2.04,2.03976,2.03996,5814228.0
2006-03-22 15:58:00,2.03973,2.04041,2.03973,2.04041,10111865.0
2006-03-22 15:59:00,2.0406,2.04084,2.0406,2.04078,1820129.0
2006-03-22 16:00:00,2.04059,2.04094,2.04059,2.04094,5016297.0
2006-03-22 16:01:00,2.04093,2.04093,2.04018,2.04038,908401.0
2006-03-22 16:02:00,2.04063,2.04086,2.04063,2.04076,7314156.0
2006-03-22 16:03:00,2.04094,2.04131,2.04064,2.04131,10106854.0
2006-03-22 16:04:00,2.04116,2.04119,2.04091,2.04091,9772323.0
2006-03-22 16:05:00,2.04097,2.04116,2.04075,2.04075,14248349.0
2006-03-22 16:06:00,2.04118,2.04149,2.04113,2.04129,6576040.0
2006-03-22 16:07:00,2.04136,2.04168,2.04136,2.04153,2040021.0
2006-03-22 16:08:00,2.04151,2.04233,2.04151,2.04233,14275210.0
2006-03-22 16:09:00,2.04251,2.04251,2.04195,2.04195,12681683.0
2006-03-22 16:10:00,2.0419,2.04204,2.04172,2.04204,9033539.0
2006-03-22 16:11:00,2.042,2.042,2.04181,2.04181,6198046.0
2006-03-22 16:12:00,2.0418,2.04181,2.04171,2.04171,9470848.0
2006-03-22 16:13:00,2.04165,2.04191,2.04163,2.04191,7754774.0
2006-03-22 16:14:00,2.04192,2.04205,2.0418,2.0419,4837918.0
2006-03-22 16:15:00,2.04174,2.0418,2.04154,2.04154,7170982.0
2006-03-22 16:16:00,2.04162,2.04175,2.04105,2.04105,6488178.0
2006-03-22 16:17:00,2.04134,2.04134,2.041,2.04126,2193626.0
2006-03-22 16:18:00,2.04122,2.04137,2.0411,2.0411,13930543.0
2006-03-22 16:19:00,2.04111,2.04125,2.04071,2.04105,32790599.0
2006-03-22 16:20:00,2.04103,2.04107,2.04088,2.04094,7447638.0
2006-03-22 16:21:00,2.04082,2.04111,2.04078,2.04111,5611437.0
2006-03-22 16:22:00,2.04077,2.04105,2.04077,2.04091,14373785.0
2006-03-22 16:23:00,2.04094,2.04158,2.0409,2.0409,19576473.0
2006-03-22 16:24:00,2.04093,2.04114,2.04093,2.04114,6502438.0
2006-03-22 16:25:00,2.04081,2.0413,2.04061,2.0413,5171069.0
2006-03-22 16:26:00,2.04148,2.04161,2.04125,2.04125,7493881.0
2006-03-22 16:27:00,2.04116,2.0418,2.04116,2.04154,1875469.0
2006-03-22 16:28:00,2.04158,2.0421,2.04139,2.0421,6673757.0
2006-03-22 16:29:00,2.04198,2.04198,2.04128,2.04128,1511073.0
2006-03-22 16:30:00,2.04146,2.04157,2.04094,2.04094,6848195.0
2006-03-22 16:31:00,2.04106,2.0414,2.04105,2.04105,9784952.0
2006-03-22 16:32:00,2.04111,2.0415,2.04111,2.04129,4638262.0
2006-03-22 16:33:00,2.0417,2.04202,2.0417,2.04202,701446.0
2006-03-22 16:34:00,2.04189,2.042,2.0418,2.0418,6871762.0
2006-03-22 16:35:00,2.04168,2.04186,2.04142,2.04142,6394146.0
2006-03-22 16:36:00,2.04136,2.04159,2.0411,2.04152,1489914.0
2006-03-22 16:37:00,2.04169,2.04169,2.04155,2.04155,1928208.0
2006-03-22 16:38:00,2.0416,2.04176,2.04147,2.04149,17717310.0
2006-03-22 16:39:00,2.04139,2.0415,2.04128,2.04128,2818016.0
2006-03-22 16:40:00,2.0414,2.0414,2.0411,2.04121,2248524.0
2006-03-22 16:41:00,2.04107,2.04107,2.04045,2.04095,5321427.0
2006-03-22 16:42:00,2.04108,2.04123,2.04094,2.04123,6128747.0
2006-03-22 16:43:00,2.04131,2.04131,2.04107,2.04128,2758924.0
2006-03-22 16:44:00,2.04139,2.04159,2.04139,2.04158,11034565.0
2006-03-22 16:45:00,2.04145,2.04145,2.04112,2.04112,2687410.0
2006-03-22 16:46:00,2.04122,2.04134,2.04112,2.04112,9667601.0
2006-03-22 16:47:00,2.0414,2.0418,2.04119,2.04142,12802182.0
2006-03-22 16:48:00,2.04165,2.04181,2.04165,2.04181,3025777.0
2006-03-22 16:49:00,2.0418,2.0418,2.04149,2.04149,5938884.0
2006-03-22 16:50:00,2.04156,2.04223,2.04156,2.04218,10598724.0
2006-03-22 16:51:00,2.0421,2.0421,2.04148,2.04194,6495073.0
2006-03-22 16:52:00,2.04194,2.04194,2.04147,2.04163,3709709.0
2006-03-22 16:53:00,2.04158,2.04183,2.04158,2.04163,1940637.0
2006-03-22 16:55:00,2.04154,2.04171,2.04154,2.04156,1527301.0
2006-03-22 16:56:00,2.04163,2.04163,2.04149,2.04154,6369605.0
2006-03-22 16:57:00,2.04163,2.04163,2.04134,2.04134,2234298.0
2006-03-22 16:58:00,2.04164,2.04193,2.04144,2.04144,4462257.0
2006-03-22 16:59:00,2.04157,2.04166,2.04157,2.04166,731489.0
2006-03-22 17:00:00,2.04161,2.04161,2.04139,2.04139,361148.0
2006-03-22 17:01:00,2.04178,2.04182,2.04167,2.04167,12829517.0
2006-03-22 17:02:00,2.04152,2.04209,2.04143,2.04209,7452364.0
2006-03-22 17:03:00,2.04212,2.04212,2.04171,2.04181,2786693.0
2006-03-22 17:04:00,2.0416,2.04224,2.0416,2.04215,4955783.0
2006-03-22 17:05:00,2.04212,2.04221,2.04189,2.04203,1156107.0
2006-03-22 17:06:00,2.04215,2.04215,2.04191,2.04191,689906.0
2006-03-22 17:07:00,2.04224,2.04245,2.04215,2.04215,2232917.0
2006-03-22 17:08:00,2.04227,2.04227,2.04177,2.04187,9008948.0
2006-03-22 17:09:00,2.04201,2.04215,2.04151,2.04206,34074132.0
2006-03-22 17:10:00,2.04194,2.04206,2.04178,2.04206,4405619.0
2006-03-22 17:11:00,2.04203,2.04228,2.04203,2.04227,3379920.0
2006-03-22 17:12:00,2.04221,2.04225,2.04205,2.04214,5436026.0
2006-03-22 17:13:00,2.04221,2.04221,2.04185,2.04185,7746563.0
2006-03-22 17:14:00,2.04158,2.04158,2.04115,2.04115,3652436.0
2006-03-22 17:15:00,2.0411,2.04111,2.04087,2.04111,6523359.0
2006-03-22 17:16:00,2.04105,2.04134,2.04103,2.04105,3335680.0
2006-03-22 17:17:00,2.04111,2.04111,2.04062,2.04062,12070977.0
2006-03-22 17:18:00,2.04051,2.04057,2.04014,2.04014,3976692.0
2006-03-22 17:19:00,2.04032,2.04065,2.04032,2.04046,1882620.0
2006-03-22 17:20:00,2.04011,2.04019,2.03975,2.03975,467008.0
2006-03-22 17:21:00,2.03987,2.04056,2.03987,2.0401,10173556.0
2006-03-22 17:22:00,2.03994,2.03994,2.03976,2.03988,16561722.0
2006-03-22 17:23:00,2.04004,2.0403,2.04004,2.0403,2688916.0
2006-03-22 17:24:00,2.04008,2.04008,2.03954,2.03962,1703436.0
2006-03-22 17:25:00,2.03959,2.03991,2.03941,2.03991,2365459.0
2006-03-22 17:26:00,2.03973,2.03982,2.03943,2.03943,4046480.0
2006-03-22 17:27:00,2.03954,2.03975,2.03953,2.03969,3155925.0
2006-03-22 17:28:00,2.03952,2.03952,2.03919,2.03919,7844559.0
2006-03-22 17:29:00,2.03912,2.0393,2.03887,2.0389,1786781.0
2006-03-22 17:30:00,2.03907,2.03907,2.03868,2.03868,17430191.0
2006-03-22 17:31:00,2.03854,2.03874,2.0384,2.03874,16835929.0
2006-03-22 17:32:00,2.03874,2.039,2.03864,2.039,2864517.0
2006-03-22 17:33:00,2.039,2.03926,2.03898,2.03899,2616626.0
2006-03-22 17:34:00,2.03909,2.03909,2.03855,2.03877,16643849.0
2006-03-22 17:35:00,2.03878,2.03902,2.03876,2.03876,1383415.0
2006-03-22 17:36:00,2.03855,2.03855,2.03789,2.03789,13840353.0
2006-03-22 17:37:00,2.03763,2.03778,2.0375,2.03778,3060192.0
2006-03-22 17:38:00,2.03795,2.03823,2.03795,2.03796,7990248.0
2006-03-22 17:39:00,2.0377,2.03798,2.03761,2.03785,28286385.0
2006-03-22 17:40:00,2.03785,2.03802,2.03785,2.03802,767378.0
2006-03-22 17:41:00,2.03799,2.0381,2.03768,2.03779,10789394.0
2006-03-22 17:42:00,2.03783,2.03803,2.03783,2.03802,5619933.0
2006-03-22 17:43:00,2.0381,2.03813,2.03799,2.03804,4893809.0
2006-03-22 17:44:00,2.03791,2.03837,2.03791,2.03819,15256665.0
2006-03-22 17:45:00,2.03833,2.03836,2.038,2.03836,5197328.0
2006-03-22 17:46:00,2.03801,2.03815,2.03797,2.03797,1034731.0
2006-03-22 17:47:00,2.03791,2.03831,2.03778,2.0381,13798817.0
2006-03-22 17:48:00,2.0379,2.03821,2.03771,2.03821,1199441.0
2006-03-22 17:49:00,2.03823,2.03827,2.03772,2.03785,14005445.0
2006-03-22 17:50:00,2.03767,2.03767,2.03739,2.03739,2838068.0
2006-03-22 17:51:00,2.03781,2.03811,2.03781,2.038,232285.0
2006-03-22 17:52:00,2.03779,2.03779,2.03761,2.03761,13855786.0
2006-03-22 17:53:00,2.03767,2.03771,2.03749,2.03771,4597851.0
2006-03-22 17:54:00,2.03753,2.03769,2.03737,2.03737,4760739.0
2006-03-22 17:55:00,2.03726,2.03726,2.03672,2.03672,5766118.0
2006-03-22 17:56:00,2.03661,2.03673,2.03632,2.03673,8526144.0
2006-03-22 17:57:00,2.03656,2.03726,2.03656,2.03715,4455200.0
2006-03-22 17:58:00,2.03699,2.03699,2.03654,2.03668,4339429.0
2006-03-22 17:59:00,2.03681,2.03684,2.03663,2.03663,4237729.0
2006-03-22 18:00:00,2.03659,2.03659,2.03611,2.03659,1271928.0
2006-03-22 18:01:00,2.03648,2.03669,2.03643,2.03664,9379226.0
2006-03-22 18:02:00,2.03661,2.03696,2.03644,2.03644,8288542.0
2006-03-22 18:03:00,2.03677,2.03727,2.03677,2.03704,3717173.0
2006-03-22 18:04:00,2.03715,2.03715,2.03695,2.03714,19812539.0
2006-03-22 18:05:00,2.03718,2.03727,2.03664,2.03675,3301343.0
2006-03-22 18:06:00,2.03679,2.03679,2.0365,2.0365,3979463.0
2006-03-22 18:07:00,2.03662,2.03662,2.0361,2.03611,12846565.0
2006-03-22 18:08:00,2.03626,2.03626,2.03604,2.03604,5111435.0
2006-03-22 18:09:00,2.03594,2.03637,2.03594,2.03616,25425345.0
2006-03-22 18:10:00,2.03632,2.03644,2.03627,2.03627,670433.0
2006-03-22 18:11:00,2.03609,2.03609,2.03588,2.03593,24791408.0
2006-03-22 18:12:00,2.03612,2.03654,2.03612,2.03654,14189480.0
2006-03-22 18:13:00,2.03647,2.03647,2.03621,2.03624,4867369.0
2006-03-22 18:14:00,2.03622,2.03622,2.03605,2.03615,4362589.0
2006-03-22 18:15:00,2.03591,2.03632,2.03591,2.03632,12535539.0
2006-03-22 18:16:00,2.03626,2.03626,2.03586,2.03586,6901800.0
2006-03-22 18:17:00,2.03583,2.03601,2.03583,2.03601,1508624.0
2006-03-22 18:18:00,2.03602,2.03602,2.03517,2.03559,6343484.0
2006-03-22 18:19:00,2.03555,2.03563,2.03507,2.03563,4209192.0
2006-03-22 18:20:00,2.03561,2.03568,2.03552,2.0356,4638841.0
2006-03-22 18:21:00,2.03559,2.03559,2.03521,2.03546,2796495.0
2006-03-22 18:22:00,2.03508,2.03508,2.03433,2.03476,3630729.0
2006-03-22 18:23:00,2.03443,2.03517,2.03443,2.03517,28125307.0
2006-03-22 18:24:00,2.03545,2.03604,2.0352,2.03604,28068497.0
2006-03-22 18:25:00,2.03619,2.03619,2.03559,2.03559,2500219.0
2006-03-22 18:26:00,2.03528,2.03578,2.03528,2.03561,12789371.0
2006-03-22 18:27:00,2.03553,2.03611,2.03553,2.03586,5447736.0
2006-03-22 18:28:00,2.03589,2.03624,2.03589,2.03624,1508625.0
2006-03-22 18:29:00,2.03573,2.03573,2.03514,2.03514,12544925.0
2006-03-22 18:30:00,2.03515,2.03574,2.03515,2.03541,6169994.0
2006-03-22 18:31:00,2.03546,2.03564,2.03546,2.03556,2661541.0
2006-03-22 18:32:00,2.03563,2.03592,2.03534,2.03534,14797194.0
2006-03-22 18:33:00,2.03538,2.03563,2.03531,2.03531,2202308.0
2006-03-22 18:34:00,2.03522,2.03545,2.0348,2.0348,6546560.0
2006-03-22 18:35:00,2.03463,2.03471,2.03463,2.03463,7759100.0
2006-03-22 18:36:00,2.03479,2.03527,2.03479,2.03527,1182063.0
2006-03-22 18:37:00,2.03511,2.03559,2.03511,2.03546,10708610.0
2006-03-22 18:38:00,2.03542,2.03557,2.0353,2.03557,2682188.0
2006-03-22 18:39:00,2.03539,2.03596,2.03539,2.03568,2590486.0
2006-03-22 18:40:00,2.03556,2.03587,2.03556,2.03587,6641699.0
2006-03-22 18:41:00,2.03581,2.03581,2.03492,2.03492,10681674.0
2006-03-22 18:42:00,2.03493,2.0353,2.03467,2.0353,6948679.0
2006-03-22 18:43:00,2.03516,2.03516,2.03486,2.03506,13563009.0
2006-03-22 18:44:00,2.03488,2.03507,2.03463,2.03463,4367862.0
2006-03-22 18:45:00,2.03465,2.03495,2.03456,2.03456,24507983.0
2006-03-22 18:46:00,2.03455,2.03498,2.03455,2.03485,3242194.0
2006-03-22 18:47:00,2.03496,2.03517,2.03486,2.03509,1116174.0
2006-03-22 18:48:00,2.03491,2.03527,2.03463,2.03463,14163559.0
2006-03-22 18:49:00,2.03504,2.0351,2.03498,2.0351,2027895.0
2006-03-22 18:50:00,2.03498,2.03506,2.03486,2.03501,5770989.0
2006-03-22 18:51:00,2.03502,2.03512,2.03457,2.03475,20532891.0
2006-03-22 18:52:00,2.03493,2.03499,2.03473,2.03473,12833434.0
2006-03-22 18:53:00,2.0348,2.03533,2.0348,2.03533,6030788.0
2006-03-22 18:54:00,2.03522,2.03544,2.03493,2.03522,1870557.0
2006-03-22 18:55:00,2.03516,2.03544,2.03498,2.0352,13541842.0
2006-03-22 18:56:00,2.03542,2.03542,2.0349,2.03525,5297393.0
2006-03-22 18:57:00,2.03544,2.03558,2.03528,2.03543,13334571.0
2006-03-22 18:58:00,2.03556,2.036,2.03556,2.036,3719493.0
2006-03-22 18:59:00,2.03622,2.03654,2.03622,2.03654,996691.0
2006-03-22 19:00:00,2.03617,2.03693,2.03617,2.03693,2287784.0
2006-03-22 19:01:00,2.03713,2.03713,2.03658,2.03658,13664491.0
2006-03-22 19:02:00,2.03659,2.03659,2.0363,2.03648,7281518.0
2006-03-22 19:03:00,2.03616,2.03616,2.03581,2.03597,9131510.0
2006-03-22 19:04:00,2.03595,2.03595,2.03539,2.03555,6119698.0
2006-03-22 19:05:00,2.03522,2.03539,2.03517,2.03537,5410532.0
2006-03-22 19:06:00,2.03494,2.03511,2.03491,2.03496,17611378.0
2006-03-22 19:07:00,2.03452,2.03453,2.03421,2.03451,1427937.0
2006-03-22 19:08:00,2.03463,2.03486,2.03455,2.03485,15512211.0
2006-03-22 19:09:00,2.03507,2.03507,2.03463,2.03463,11463374.0
2006-03-22 19:10:00,2.03475,2.03507,2.03461,2.03463,5068853.0
2006-03-22 19:11:00,2.03472,2.03472,2.03441,2.0345,2325319.0
2006-03-22 19:12:00,2.0342,2.0342,2.03388,2.03388,1548301.0
2006-03-22 19:13:00,2.03338,2.03376,2.03306,2.03376,8335947.0
2006-03-22 19:14:00,2.03386,2.03386,2.03356,2.03373,10185384.0
2006-03-22 19:15:00,2.03392,2.03418,2.03376,2.03418,14326643.0
2006-03-22 19:16:00,2.03424,2.03492,2.03424,2.03475,16610827.0
2006-03-22 19:17:00,2.03468,2.03468,2.03375,2.03375,4102127.0
2006-03-22 19:18:00,2.03373,2.03388,2.03333,2.03347,12066854.0
2006-03-22 19:19:00,2.03339,2.03383,2.03327,2.03383,4373748.0
2006-03-22 19:20:00,2.03391,2.03419,2.03391,2.03419,7689773.0
2006-03-22 19:21:00,2.03415,2.03428,2.03408,2.03408,3040507.0
2006-03-22 19:22:00,2.03408,2.03493,2.03408,2.03493,1090474.0
2006-03-22 19:23:00,2.03457,2.03527,2.03457,2.0352,761808.0
2006-03-22 19:24:00,2.03521,2.03521,2.03475,2.03489,3651289.0
2006-03-22 19:25:00,2.03452,2.03468,2.03434,2.03434,7071996.0
2006-03-22 19:26:00,2.03446,2.0346,2.03446,2.03452,6577234.0
2006-03-22 19:27:00,2.03453,2.03486,2.03446,2.03449,21085267.0
2006-03-22 19:28:00,2.03415,2.03415,2.03381,2.03381,8746905.0
2006-03-22 19:29:00,2.03341,2.03427,2.03341,2.03376,29240202.0
2006-03-22 19:30:00,2.03397,2.03481,2.03397,2.03481,13590061.0
2006-03-22 19:31:00,2.03484,2.03493,2.03451,2.03451,4482831.0
2006-03-22 19:32:00,2.03461,2.03461,2.03416,2.03416,3066247.0
2006-03-22 19:33:00,2.0343,2.03479,2.0343,2.03464,16777210.0
2006-03-22 19:34:00,2.03451,2.0348,2.03451,2.03478,10618565.0
2006-03-22 19:35:00,2.03469,2.03516,2.03469,2.03516,6141617.0
2006-03-22 19:36:00,2.03554,2.03567,2.03551,2.03567,5881875.0
2006-03-22 19:37:00,2.03574,2.03578,2.0356,2.0356,16752274.0
2006-03-22 19:38:00,2.03562,2.03562,2.03537,2.03539,9177707.0
2006-03-22 19:39:00,2.03531,2.03531,2.03498,2.03498,1790228.0
2006-03-22 19:40:00,2.03464,2.03485,2.03459,2.03484,1508394.0
2006-03-22 19:41:00,2.03489,2.03517,2.03489,2.03517,14591373.0
2006-03-22 19:42:00,2.03487,2.03533,2.03487,2.03533,5121092.0
2006-03-22 19:43:00,2.03533,2.03533,2.03515,2.03522,3558532.0
2006-03-22 19:45:00,2.03535,2.03535,2.03482,2.03482,7286690.0
2006-03-22 19:46:00,2.03485,2.03485,2.03464,2.03482,3123339.0
2006-03-22 19:47:00,2.03499,2.0352,2.03499,2.03505,10733365.0
2006-03-22 19:48:00,2.03498,2.03522,2.03461,2.03491,14573780.0
2006-03-22 19:49:00,2.03498,2.03498,2.0346,2.0346,9201013.0
2006-03-22 19:50:00,2.03453,2.03464,2.03416,2.03416,2316294.0
2006-03-22 19:51:00,2.03408,2.03467,2.03403,2.03467,9808519.0
2006-03-22 19:52:00,2.03487,2.03524,2.03487,2.03522,22814269.0
2006-03-22 19:53:00,2.03507,2.03507,2.03472,2.03472,569353.0
2006-03-22 19:54:00,2.03452,2.03476,2.0345,2.0345,960864.0
2006-03-22 19:55:00,2.0345,2.03489,2.0345,2.03466,4113501.0
2006-03-22 19:56:00,2.03469,2.03487,2.03469,2.03479,15019849.0
2006-03-22 19:57:00,2.03466,2.03466,2.03411,2.03411,4144956.0
2006-03-22 19:58:00,2.034,2.0341,2.03399,2.03399,2202765.0
2006-03-22 19:59:00,2.03405,2.03405,2.03366,2.03371,9737503.0
2006-03-22 20:00:00,2.03382,2.03449,2.03382,2.03449,1677333.0
2006-03-22 20:01:00,2.03459,2.03459,2.03422,2.03422,877336.0
2006-03-22 20:02:00,2.0343,2.0352,2.0343,2.0351,2036272.0
2006-03-22 20:03:00,2.03507,2.03507,2.03479,2.03479,398708.0
2006-03-22 20:05:00,2.0347,2.0348,2.03468,2.0347,6058641.0
2006-03-22 20:06:00,2.03474,2.03507,2.03453,2.03507,5618836.0
2006-03-22 20:07:00,2.03499,2.03527,2.03499,2.03516,5554302.0
2006-03-22 20:08:00,2.03502,2.0354,2.03469,2.03469,15203751.0
2006-03-22 20:09:00,2.03511,2.03511,2.0348,2.0348,4336839.0
2006-03-22 20:10:00,2.03446,2.03464,2.03391,2.03391,6944635.0
2006-03-22 20:11:00,2.03384,2.03402,2.03382,2.03402,1951071.0
2006-03-22 20:12:00,2.03417,2.03418,2.03383,2.03418,3058069.0
2006-03-22 20:13:00,2.03393,2.03458,2.03393,2.0344,2523151.0
2006-03-22 20:14:00,2.03411,2.03472,2.03411,2.03472,2093922.0
2006-03-22 20:15:00,2.0349,2.0349,2.03427,2.03427,3374313.0
2006-03-22 20:16:00,2.0342,2.03446,2.0342,2.03446,7003844.0
2006-03-22 20:17:00,2.03446,2.03458,2.03437,2.03456,2018190.0
2006-03-22 20:18:00,2.03456,2.03472,2.03452,2.03472,5481624.0
2006-03-22 20:19:00,2.0344,2.03459,2.03409,2.03459,5896894.0
2006-03-22 20:20:00,2.03458,2.03458,2.03438,2.03443,1079653.0
2006-03-22 20:21:00,2.03445,2.03452,2.03445,2.03452,40093.0
2006-03-22 20:22:00,2.03452,2.03472,2.03447,2.03472,11343670.0
2006-03-22 20:23:00,2.03446,2.03467,2.03446,2.03466,4652989.0
2006-03-22 20:24:00,2.0347,2.0347,2.03459,2.03459,560525.0
2006-03-22 20:25:00,2.03461,2.03469,2.0344,2.03469,710121.0
2006-03-22 20:26:00,2.03463,2.03468,2.03434,2.03459,3868385.0
2006-03-22 20:27:00,2.03461,2.03461,2.03441,2.03441,910227.0
2006-03-22 20:28:00,2.03436,2.03459,2.03429,2.03432,2457556.0
2006-03-22 20:29:00,2.03443,2.03458,2.03443,2.03455,5921767.0
2006-03-22 20:30:00,2.03458,2.03459,2.03442,2.0345,9387726.0
2006-03-22 20:31:00,2.03438,2.03459,2.03438,2.03452,1529109.0
2006-03-22 20:32:00,2.03452,2.03452,2.03412,2.03422,5000213.0
2006-03-22 20:33:00,2.03427,2.03447,2.03427,2.03447,4454656.0
2006-03-22 20:34:00,2.03442,2.03485,2.03442,2.03481,11618776.0
2006-03-22 20:35:00,2.03478,2.0349,2.03475,2.03482,2809352.0
2006-03-22 20:36:00,2.03469,2.03469,2.03415,2.03442,6839338.0
2006-03-22 20:37:00,2.03433,2.03433,2.03402,2.03402,2507283.0
2006-03-22 20:38:00,2.03399,2.03425,2.03399,2.03425,13714161.0
2006-03-22 20:39:00,2.03417,2.03458,2.03392,2.03458,13504746.0
2006-03-22 20:40:00,2.03446,2.03468,2.03439,2.03468,8431399.0
2006-03-22 20:41:00,2.03526,2.03537,2.03526,2.03532,1755635.0
2006-03-22 20:42:00,2.0353,2.0353,2.03458,2.03482,1615456.0
2006-03-22 20:43:00,2.03469,2.03471,2.03452,2.03452,589492.0
2006-03-22 20:44:00,2.03457,2.03491,2.03457,2.03491,5138688.0
2006-03-22 20:45:00,2.03479,2.03495,2.03473,2.03483,2480460.0
2006-03-22 20:46:00,2.03478,2.03478,2.03407,2.03407,9257186.0
2006-03-22 20:47:00,2.03392,2.03406,2.03382,2.03382,3480276.0
2006-03-22 20:48:00,2.03382,2.03382,2.03361,2.03361,5076979.0
2006-03-22 20:49:00,2.03376,2.03376,2.03362,2.03362,18634270.0
2006-03-22 20:50:00,2.03325,2.03325,2.03253,2.03268,1445444.0
2006-03-22 20:51:00,2.03248,2.03265,2.03245,2.03265,8866977.0
2006-03-22 20:52:00,2.03264,2.03294,2.03264,2.03279,1430593.0
2006-03-22 20:53:00,2.03272,2.03287,2.03258,2.03287,14207732.0
2006-03-22 20:54:00,2.03329,2.03352,2.033,2.0333,15541893.0
2006-03-22 20:55:00,2.03353,2.03353,2.03348,2.03348,703446.0
2006-03-22 20:56:00,2.03367,2.0343,2.03366,2.03417,7632757.0
2006-03-22 20:57:00,2.03435,2.03435,2.0342,2.0342,712400.0
2006-03-22 20:58:00,2.03415,2.03415,2.03403,2.03403,145164.0
2006-03-22 20:59:00,2.03405,2.03415,2.03358,2.03394,7202522.0
2006-03-22 21:00:00,2.03405,2.03405,2.03371,2.03396,3845849.0
2006-03-22 21:01:00,2.03384,2.03384,2.03346,2.03346,10962530.0
2006-03-22 21:02:00,2.0333,2.03371,2.0333,2.03371,874379.0
2006-03-22 21:03:00,2.03377,2.03389,2.0336,2.03379,6559098.0
2006-03-22 21:05:00,2.0339,2.03405,2.03382,2.03405,2644008.0
2006-03-22 21:06:00,2.03425,2.03454,2.03425,2.03454,2641778.0
2006-03-22 21:07:00,2.03481,2.03502,2.03477,2.03477,10119667.0
2006-03-22 21:08:00,2.03464,2.03464,2.03412,2.03443,1703048.0
2006-03-22 21:09:00,2.03463,2.03463,2.03431,2.03457,4022667.0
2006-03-22 21:10:00,2.03455,2.03462,2.03434,2.03434,4704761.0
2006-03-22 21:11:00,2.03444,2.03444,2.03393,2.03393,3257460.0
2006-03-22 21:12:00,2.034,2.03431,2.034,2.03414,2974735.0
2006-03-22 21:13:00,2.03415,2.03426,2.03415,2.03417,16950463.0
2006-03-22 21:14:00,2.03412,2.0345,2.03412,2.0345,700802.0
2006-03-22 21:15:00,2.03447,2.03469,2.03447,2.03458,4365178.0
2006-03-22 21:16:00,2.03464,2.03473,2.03446,2.03469,17157885.0
2006-03-22 21:17:00,2.03446,2.03451,2.03446,2.03451,88823.0
2006-03-22 21:18:00,2.03446,2.03462,2.03446,2.03461,7025858.0
2006-03-22 21:19:00,2.03473,2.03545,2.03473,2.03545,18524926.0
2006-03-22 21:20:00,2.03544,2.03544,2.03527,2.03527,1351338.0
2006-03-22 21:21:00,2.03535,2.03535,2.03453,2.03467,2979813.0
2006-03-22 21:22:00,2.03469,2.03549,2.03469,2.03549,2614914.0
2006-03-22 21:23:00,2.03548,2.03548,2.03516,2.03516,612541.0
2006-03-22 21:24:00,2.0351,2.03528,2.03493,2.03493,11015116.0
2006-03-22 21:25:00,2.03493,2.03524,2.03482,2.03482,1500116.0
2006-03-22 21:26:00,2.03501,2.03512,2.03496,2.03512,6118282.0
2006-03-22 21:27:00,2.03513,2.03538,2.03513,2.03538,1151246.0
2006-03-22 21:28:00,2.03521,2.03565,2.03521,2.03551,2535077.0
2006-03-22 21:29:00,2.03558,2.03562,2.03539,2.03562,3876485.0
2006-03-22 21:30:00,2.03566,2.03566,2.03527,2.03527,2305592.0
2006-03-22 21:31:00,2.03522,2.0354,2.03519,2.03529,569037.0
2006-03-22 21:32:00,2.03525,2.03551,2.03525,2.03551,3525941.0
2006-03-22 21:33:00,2.03557,2.03557,2.03525,2.03546,4935558.0
2006-03-22 21:34:00,2.03555,2.03592,2.03545,2.03573,2255793.0
2006-03-22 21:35:00,2.03562,2.03576,2.03553,2.03553,3066602.0
2006-03-22 21:36:00,2.03553,2.0356,2.03545,2.03545,5839299.0
2006-03-22 21:37:00,2.03546,2.03546,2.03518,2.03518,9077942.0
2006-03-22 21:38:00,2.03533,2.03564,2.03533,2.03533,8600072.0
2006-03-22 21:39:00,2.03533,2.03533,2.03519,2.03519,710049.0
2006-03-22 21:40:00,2.03505,2.03518,2.03503,2.03518,7701127.0
2006-03-22 21:41:00,2.03514,2.03546,2.03514,2.03546,13303019.0
2006-03-22 21:43:00,2.03543,2.03566,2.03543,2.03548,1368801.0
2006-03-22 21:44:00,2.03557,2.03557,2.03528,2.0354,10413437.0
2006-03-22 21:45:00,2.03537,2.03588,2.03537,2.03587,3322691.0
2006-03-22 21:46:00,2.03593,2.03672,2.03593,2.03653,4605170.0
2006-03-22 21:48:00,2.03636,2.03644,2.03583,2.03592,5885837.0
2006-03-22 21:49:00,2.03603,2.03603,2.03583,2.03589,2044846.0
2006-03-22 21:51:00,2.03597,2.03615,2.03568,2.03568,3185714.0
2006-03-22 21:52:00,2.03592,2.03594,2.03565,2.03594,1686972.0
2006-03-22 21:53:00,2.03575,2.03619,2.03575,2.03619,5226218.0
2006-03-22 21:54:00,2.03621,2.03621,2.03608,2.03608,1121333.0
2006-03-22 21:55:00,2.03595,2.03609,2.03595,2.03595,5687897.0
2006-03-22 21:56:00,2.03588,2.03591,2.03575,2.03575,1703420.0
2006-03-22 21:57:00,2.03572,2.03607,2.03568,2.03568,850204.0
2006-03-22 21:58:00,2.0357,2.03598,2.0357,2.03598,15797549.0
2006-03-22 21:59:00,2.03575,2.03613,2.03575,2.03588,2011597.0
2006-03-22 22:00:00,2.03561,2.03561,2.03534,2.03559,2110311.0
2006-03-22 22:01:00,2.03566,2.03625,2.03566,2.03625,12294714.0
2006-03-22 22:02:00,2.03639,2.03654,2.03639,2.03654,2048564.0
2006-03-22 22:03:00,2.03632,2.03632,2.03619,2.03619,1419718.0
2006-03-22 22:04:00,2.03625,2.03726,2.03625,2.03726,2744921.0
2006-03-22 22:05:00,2.0373,2.0373,2.03696,2.03701,2956993.0
2006-03-22 22:06:00,2.03694,2.03702,2.03694,2.03702,195748.0
2006-03-22 22:07:00,2.03711,2.03711,2.03693,2.03693,840326.0
2006-03-22 22:08:00,2.03683,2.03683,2.03672,2.03672,615268.0
2006-03-22 22:09:00,2.03653,2.03682,2.03653,2.03682,920466.0
2006-03-22 22:10:00,2.03689,2.03771,2.03688,2.03766,24137882.0
2006-03-22 22:11:00,2.03747,2.03749,2.0373,2.0373,3511675.0
2006-03-22 22:12:00,2.03722,2.03722,2.03682,2.03682,6694524.0
2006-03-22 22:13:00,2.03659,2.03664,2.03592,2.03603,6687914.0
2006-03-22 22:14:00,2.03605,2.03605,2.03577,2.03577,702736.0
2006-03-22 22:15:00,2.03573,2.03597,2.03572,2.03597,6299652.0
2006-03-22 22:16:00,2.03591,2.03591,2.03577,2.03577,653315.0
2006-03-22 22:17:00,2.0354,2.0354,2.03499,2.03534,5745633.0
2006-03-22 22:18:00,2.03517,2.03542,2.03517,2.03542,107979.0
2006-03-22 22:19:00,2.03528,2.03536,2.03508,2.03536,4359634.0
2006-03-22 22:20:00,2.0354,2.03552,2.0354,2.03544,9904450.0
2006-03-22 22:21:00,2.0353,2.03547,2.03527,2.03547,3745232.0
2006-03-22 22:22:00,2.0355,2.0355,2.03515,2.03547,11596597.0
2006-03-22 22:23:00,2.03555,2.03588,2.03548,2.03563,2658948.0
2006-03-22 22:24:00,2.03562,2.03562,2.03527,2.03527,20405466.0
2006-03-22 22:25:00,2.0354,2.03561,2.0354,2.03561,9181536.0
2006-03-22 22:27:00,2.03582,2.03586,2.03582,2.03586,165766.0
2006-03-22 22:28:00,2.03631,2.03656,2.03631,2.03647,16671665.0
2006-03-22 22:30:00,2.03654,2.03698,2.03654,2.03698,4022420.0
2006-03-22 22:31:00,2.03686,2.03686,2.03607,2.03607,828258.0
2006-03-22 22:32:00,2.03616,2.03633,2.03606,2.03633,15954674.0
2006-03-22 22:33:00,2.03583,2.03618,2.0358,2.03618,7900915.0
2006-03-22 22:34:00,2.03618,2.03629,2.03606,2.03629,682471.0
2006-03-22 22:35:00,2.03634,2.03634,2.03603,2.03603,943486.0
2006-03-22 22:36:00,2.03616,2.03636,2.03616,2.03636,1417570.0
2006-03-22 22:37:00,2.03642,2.03688,2.03642,2.03668,1676174.0
2006-03-22 22:38:00,2.03676,2.03676,2.03621,2.03621,9000386.0
2006-03-22 22:40:00,2.03622,2.0363,2.03622,2.0363,554289.0
2006-03-22 22:41:00,2.03631,2.03631,2.03603,2.03616,2795025.0
2006-03-22 22:42:00,2.03615,2.0366,2.03615,2.03634,7629426.0
2006-03-22 22:43:00,2.03658,2.03677,2.03658,2.03677,2985330.0
2006-03-22 22:44:00,2.03674,2.03675,2.03661,2.03661,16439176.0
2006-03-22 22:45:00,2.0366,2.0366,2.03641,2.03644,3057716.0
2006-03-22 22:46:00,2.03642,2.03654,2.03625,2.03654,6923612.0
2006-03-22 22:47:00,2.03658,2.03728,2.03658,2.03719,12025867.0
2006-03-22 22:48:00,2.03722,2.03722,2.037,2.03721,6884705.0
2006-03-22 22:50:00,2.03716,2.03716,2.03645,2.03646,4603276.0
2006-03-22 22:52:00,2.0362,2.03655,2.0362,2.0364,2910162.0
2006-03-22 22:53:00,2.03651,2.03674,2.03651,2.03674,13684893.0
2006-03-22 22:55:00,2.03671,2.03674,2.0366,2.0366,9622529.0
2006-03-22 22:57:00,2.03641,2.0368,2.03641,2.03678,14912955.0
2006-03-22 22:58:00,2.03688,2.03695,2.03679,2.03679,1817201.0
2006-03-22 22:59:00,2.03676,2.03752,2.03676,2.03748,981088.0
2006-03-22 23:00:00,2.03747,2.03747,2.03667,2.03667,4653888.0
2006-03-22 23:01:00,2.03689,2.03696,2.03689,2.03696,370846.0
2006-03-22 23:02:00,2.037,2.03733,2.037,2.03733,3245284.0
2006-03-22 23:03:00,2.03686,2.03734,2.03686,2.03734,1674424.0
2006-03-22 23:05:00,2.03702,2.03714,2.03667,2.03667,221425.0
2006-03-22 23:06:00,2.0365,2.03683,2.0365,2.0368,12322621.0
2006-03-22 23:07:00,2.03687,2.03687,2.03652,2.03652,2050601.0
2006-03-22 23:08:00,2.03653,2.03681,2.03653,2.03661,7069977.0
2006-03-22 23:09:00,2.03663,2.03668,2.03663,2.03666,19318393.0
2006-03-22 23:10:00,2.03668,2.03707,2.03668,2.03707,5228822.0
2006-03-22 23:11:00,2.03662,2.03662,2.0363,2.0363,9412711.0
2006-03-22 23:12:00,2.03643,2.03647,2.03638,2.03638,1361102.0
2006-03-22 23:13:00,2.03644,2.03669,2.03644,2.03656,6862829.0
2006-03-22 23:14:00,2.0364,2.0364,2.03615,2.03615,2459719.0
2006-03-22 23:15:00,2.03632,2.03632,2.03616,2.03627,13952731.0
2006-03-22 23:16:00,2.03633,2.03666,2.03633,2.03666,2275133.0
2006-03-22 23:17:00,2.03629,2.03644,2.03629,2.03642,3119337.0
2006-03-22 23:18:00,2.03659,2.03677,2.03651,2.03677,5233754.0
2006-03-22 23:21:00,2.03676,2.03676,2.03624,2.03624,1194427.0
2006-03-22 23:22:00,2.03606,2.03627,2.03606,2.03614,5725607.0
2006-03-22 23:23:00,2.03631,2.03631,2.03616,2.03616,2344221.0
2006-03-22 23:24:00,2.03615,2.03632,2.03615,2.03618,441990.0
2006-03-22 23:25:00,2.03628,2.03648,2.03626,2.03648,745863.0
2006-03-22 23:26:00,2.03638,2.03668,2.03638,2.03668,1081592.0
2006-03-22 23:27:00,2.03659,2.03712,2.03659,2.03706,3300607.0
2006-03-22 23:29:00,2.03685,2.03685,2.03667,2.03671,4391690.0
2006-03-22 23:30:00,2.03676,2.03709,2.03676,2.03709,20520064.0
2006-03-22 23:31:00,2.03703,2.03703,2.03676,2.03676,489193.0
2006-03-22 23:32:00,2.03674,2.03693,2.03653,2.03693,4000051.0
2006-03-22 23:33:00,2.03685,2.03747,2.03685,2.03747,5372750.0
2006-03-22 23:34:00,2.03737,2.03737,2.0365,2.0365,5272642.0
2006-03-22 23:35:00,2.03649,2.03676,2.03648,2.03676,22248832.0
2006-03-22 23:38:00,2.03681,2.0372,2.03681,2.0372,3171658.0
2006-03-22 23:39:00,2.03701,2.03715,2.03701,2.03715,8263988.0
2006-03-22 23:40:00,2.03706,2.03706,2.0364,2.03645,3825676.0
2006-03-22 23:41:00,2.03651,2.03672,2.03638,2.03672,1922219.0
2006-03-22 23:43:00,2.03636,2.03655,2.03636,2.03655,4575093.0
2006-03-22 23:44:00,2.03671,2.03681,2.03653,2.03653,3926608.0
2006-03-22 23:45:00,2.03655,2.03671,2.03655,2.03671,7481860.0
2006-03-22 23:46:00,2.0368,2.03683,2.0368,2.03683,750859.0
2006-03-22 23:47:00,2.03692,2.03741,2.03692,2.03741,1381993.0
2006-03-22 23:48:00,2.03735,2.03735,2.03667,2.03673,22328831.0
2006-03-22 23:49:00,2.03668,2.03687,2.03668,2.03687,2085480.0
2006-03-22 23:50:00,2.0369,2.03717,2.03688,2.03708,2307133.0
2006-03-22 23:51:00,2.03696,2.03722,2.03696,2.03722,365779.0
2006-03-22 23:52:00,2.03713,2.03713,2.03685,2.03685,4189477.0
2006-03-22 23:53:00,2.03691,2.0371,2.03675,2.0371,6897645.0
2006-03-22 23:54:00,2.03706,2.03713,2.03693,2.03713,8893355.0
2006-03-22 23:55:00,2.03728,2.03728,2.03696,2.03713,10812949.0
2006-03-22 23:57:00,2.03728,2.03739,2.0372,2.0372,1183083.0
2006-03-22 23:58:00,2.03708,2.03734,2.03708,2.03734,1675973.0
2006-03-23 00:24:00,2.03742,2.03776,2.03732,2.03776,11217196.0
2006-03-23 00:25:00,2.03768,2.03768,2.03761,2.03761,84607.0
2006-03-23 00:26:00,2.03754,2.03754,2.03743,2.03743,574195.0
2006-03-23 00:29:00,2.03732,2.03732,2.03661,2.03661,4285762.0
2006-03-23 00:30:00,2.03666,2.03675,2.03626,2.03661,11819986.0
2006-03-23 00:31:00,2.03638,2.03661,2.03631,2.03661,3353354.0
2006-03-23 00:32:00,2.03662,2.03668,2.03648,2.03667,9800153.0
2006-03-23 00:33:00,2.03681,2.03696,2.03651,2.03696,4753521.0
2006-03-23 00:34:00,2.03714,2.03714,2.03685,2.03685,188605.0
2006-03-23 00:36:00,2.03685,2.03693,2.03664,2.03664,3765144.0
2006-03-23 00:41:00,2.0367,2.03703,2.0367,2.03685,8753361.0
2006-03-23 00:44:00,2.03693,2.03733,2.03693,2.03733,2905761.0
2006-03-23 00:45:00,2.03673,2.03702,2.03673,2.03702,5339337.0
2006-03-23 00:46:00,2.03705,2.03714,2.03703,2.03711,12469282.0
2006-03-23 00:47:00,2.03714,2.0374,2.03714,2.0374,12125841.0
2006-03-23 00:48:00,2.03738,2.03738,2.03715,2.03727,13612081.0
2006-03-23 00:51:00,2.03715,2.03745,2.03709,2.03725,12270451.0
2006-03-23 00:53:00,2.03728,2.03728,2.03711,2.03714,4387397.0
2006-03-23 00:54:00,2.03714,2.03717,2.03695,2.03695,5030714.0
2006-03-23 00:55:00,2.03694,2.03694,2.03668,2.0369,7444882.0
2006-03-23 00:57:00,2.03678,2.03692,2.03673,2.03691,9738245.0
2006-03-23 00:58:00,2.03678,2.0368,2.03667,2.03667,1006241.0
2006-03-23 01:00:00,2.03689,2.03713,2.03689,2.03713,778108.0
2006-03-23 01:01:00,2.03699,2.03737,2.03699,2.03737,5047485.0
2006-03-23 01:02:00,2.03752,2.03758,2.03706,2.03731,15362204.0
2006-03-23 01:03:00,2.03743,2.03756,2.03737,2.03743,17825858.0
2006-03-23 01:04:00,2.03748,2.03763,2.03735,2.03735,1502838.0
2006-03-23 01:09:00,2.03744,2.0378,2.03744,2.0378,11017415.0
2006-03-23 01:10:00,2.03735,2.03735,2.03686,2.03714,3678781.0
2006-03-23 01:11:00,2.03706,2.03706,2.03687,2.03687,173581.0
2006-03-23 01:12:00,2.03678,2.03678,2.03636,2.03636,2641522.0
2006-03-23 01:13:00,2.03616,2.03617,2.03604,2.03604,3943090.0
2006-03-23 01:15:00,2.03595,2.03595,2.03574,2.03574,1028271.0
2006-03-23 01:16:00,2.03587,2.03587,2.03568,2.03586,3718658.0
2006-03-23 01:17:00,2.03583,2.03598,2.03576,2.03589,10510434.0
2006-03-23 01:18:00,2.03589,2.03589,2.0356,2.0356,201893.0
2006-03-23 01:19:00,2.03565,2.03606,2.03565,2.03606,5930273.0
2006-03-23 01:20:00,2.03559,2.03559,2.03541,2.03541,13143037.0
2006-03-23 01:21:00,2.03549,2.03578,2.03549,2.03556,1194071.0
2006-03-23 01:22:00,2.03556,2.03576,2.03556,2.03576,593529.0
2006-03-23 01:23:00,2.03629,2.03641,2.0362,2.03641,7788440.0
2006-03-23 01:26:00,2.03653,2.03653,2.03625,2.03625,12686984.0
2006-03-23 01:27:00,2.03631,2.03631,2.03599,2.03599,1622121.0
2006-03-23 01:30:00,2.03584,2.03584,2.0356,2.03568,10753749.0
2006-03-23 01:31:00,2.03577,2.03613,2.03568,2.0359,23625755.0
2006-03-23 01:32:00,2.03586,2.0359,2.03586,2.0359,602263.0
2006-03-23 01:33:00,2.03607,2.03653,2.03607,2.03653,3229039.0
2006-03-23 01:34:00,2.03595,2.03595,2.0356,2.0356,23054526.0
2006-03-23 01:40:00,2.03585,2.03598,2.03584,2.03584,639044.0
2006-03-23 01:42:00,2.03588,2.03598,2.03577,2.03577,1748834.0
2006-03-23 01:44:00,2.03583,2.03597,2.03583,2.03597,16580969.0
2006-03-23 01:48:00,2.036,2.036,2.03582,2.03591,4335422.0
2006-03-23 01:50:00,2.03581,2.0362,2.03581,2.0362,6864601.0
2006-03-23 01:51:00,2.03606,2.03606,2.03539,2.03539,5002876.0
2006-03-23 01:52:00,2.03527,2.03527,2.03502,2.03522,5659831.0
2006-03-23 01:53:00,2.03519,2.03519,2.03484,2.03484,1872938.0
2006-03-23 01:54:00,2.03484,2.03491,2.03484,2.03487,510637.0
2006-03-23 01:55:00,2.03493,2.03539,2.03479,2.03539,5705617.0
2006-03-23 01:56:00,2.03527,2.03527,2.03517,2.03517,4550386.0
2006-03-23 01:57:00,2.03514,2.0355,2.03504,2.03504,5734474.0
2006-03-23 01:58:00,2.03513,2.03531,2.03512,2.03531,5454295.0
2006-03-23 01:59:00,2.03531,2.03544,2.03525,2.03544,1836284.0
2006-03-23 02:00:00,2.03661,2.03663,2.03641,2.03647,13368133.0
2006-03-23 02:01:00,2.03641,2.03641,2.03598,2.03604,5420688.0
2006-03-23 02:03:00,2.03569,2.03569,2.03545,2.03545,9629669.0
2006-03-23 02:05:00,2.0354,2.0354,2.0353,2.0353,477812.0
2006-03-23 02:06:00,2.0353,2.0353,2.03501,2.03501,2029626.0
2006-03-23 02:07:00,2.03504,2.03504,2.0346,2.03498,5472666.0
2006-03-23 02:08:00,2.03498,2.03498,2.03458,2.03458,762603.0
2006-03-23 02:09:00,2.03474,2.03474,2.03443,2.03445,8079579.0
2006-03-23 02:10:00,2.03447,2.03459,2.03425,2.03447,1884098.0
2006-03-23 02:11:00,2.03462,2.03462,2.03435,2.03437,4441122.0
2006-03-23 02:12:00,2.03437,2.03445,2.03431,2.03445,5251682.0
2006-03-23 02:13:00,2.0346,2.0346,2.03439,2.03447,4073888.0
2006-03-23 02:14:00,2.03435,2.03507,2.03435,2.03507,6011507.0
2006-03-23 02:15:00,2.03516,2.03524,2.03499,2.03524,15284816.0
2006-03-23 02:16:00,2.03528,2.03573,2.03528,2.03573,5997928.0
2006-03-23 02:17:00,2.03575,2.03594,2.03566,2.03594,1656093.0
2006-03-23 02:18:00,2.03574,2.03576,2.03546,2.03576,2917805.0
2006-03-23 02:19:00,2.03543,2.03575,2.03503,2.03503,689666.0
2006-03-23 02:20:00,2.03482,2.03482,2.03473,2.03473,1185359.0
2006-03-23 02:21:00,2.03486,2.03487,2.03443,2.03487,842461.0
2006-03-23 02:22:00,2.03492,2.03492,2.03461,2.03464,5744834.0
2006-03-23 02:23:00,2.03455,2.03474,2.03455,2.03466,2393394.0
2006-03-23 02:24:00,2.03461,2.03467,2.03453,2.03467,2106138.0
2006-03-23 02:25:00,2.03467,2.03479,2.03467,2.03479,21145123.0
2006-03-23 02:26:00,2.03486,2.03486,2.03469,2.03472,2628898.0
2006-03-23 02:27:00,2.03474,2.03488,2.03474,2.03488,17587453.0
2006-03-23 02:28:00,2.03487,2.0353,2.03477,2.03528,7482194.0
2006-03-23 02:29:00,2.03513,2.03513,2.03475,2.03475,6534060.0
2006-03-23 02:30:00,2.03499,2.03541,2.03499,2.03541,6520610.0
2006-03-23 02:32:00,2.03532,2.03532,2.03477,2.03491,1712365.0
2006-03-23 02:33:00,2.03474,2.03517,2.03474,2.03514,13954009.0
2006-03-23 02:34:00,2.03517,2.03572,2.03517,2.03553,8422766.0
2006-03-23 02:35:00,2.03591,2.03632,2.03591,2.03632,2198085.0
2006-03-23 02:36:00,2.03641,2.03641,2.0362,2.03629,7083619.0
2006-03-23 02:38:00,2.03614,2.03634,2.03614,2.03624,1263300.0
2006-03-23 02:40:00,2.03625,2.03665,2.03625,2.0365,3522451.0
2006-03-23 02:41:00,2.03653,2.0367,2.03653,2.0367,188826.0
2006-03-23 02:42:00,2.03668,2.03668,2.03647,2.03647,6312364.0
2006-03-23 02:43:00,2.0366,2.03696,2.0366,2.03696,5699383.0
2006-03-23 02:44:00,2.03667,2.03677,2.03667,2.03677,968513.0
2006-03-23 02:45:00,2.0369,2.0373,2.0369,2.0373,33766565.0
2006-03-23 02:46:00,2.03723,2.03723,2.03664,2.03674,3681346.0
2006-03-23 02:47:00,2.03692,2.03737,2.03692,2.03737,2322092.0
2006-03-23 02:49:00,2.03728,2.03728,2.03665,2.03665,3899078.0
2006-03-23 02:50:00,2.03674,2.03674,2.03661,2.03661,7798581.0
2006-03-23 02:51:00,2.03674,2.03685,2.03674,2.03677,6568689.0
2006-03-23 02:52:00,2.03681,2.0372,2.03673,2.0372,2841849.0
2006-03-23 02:53:00,2.0367,2.03706,2.03644,2.03644,5975052.0
2006-03-23 02:54:00,2.03685,2.03708,2.03656,2.03708,3853760.0
2006-03-23 02:55:00,2.03712,2.03712,2.03677,2.0369,1588621.0
2006-03-23 02:56:00,2.03673,2.03673,2.03591,2.03591,18667776.0
2006-03-23 02:57:00,2.0355,2.03582,2.0355,2.03561,12407235.0
2006-03-23 02:58:00,2.0355,2.0355,2.03531,2.03531,4970444.0
2006-03-23 02:59:00,2.03518,2.03519,2.03497,2.03497,1532847.0
2006-03-23 03:00:00,2.03484,2.03484,2.03428,2.03439,9302886.0
2006-03-23 03:01:00,2.03439,2.03462,2.03439,2.03451,1060269.0
2006-03-23 03:02:00,2.03464,2.03483,2.03462,2.03462,10329066.0
2006-03-23 03:03:00,2.03477,2.03505,2.03477,2.03505,6113712.0
2006-03-23 03:04:00,2.03505,2.03505,2.03471,2.03471,6848154.0
2006-03-23 03:05:00,2.03491,2.03491,2.03451,2.03451,5021675.0
2006-03-23 03:06:00,2.03451,2.03477,2.03451,2.03477,4221087.0
2006-03-23 03:07:00,2.03464,2.03464,2.03352,2.03352,21843653.0
2006-03-23 03:08:00,2.034,2.03424,2.034,2.03419,6250510.0
2006-03-23 03:09:00,2.03387,2.03393,2.03371,2.03371,3330078.0
2006-03-23 03:10:00,2.03367,2.03374,2.03335,2.03335,2433614.0
2006-03-23 03:11:00,2.03324,2.0337,2.03324,2.03359,13561903.0
2006-03-23 03:12:00,2.03378,2.03378,2.03358,2.03358,11999843.0
2006-03-23 03:13:00,2.03361,2.03378,2.03349,2.03349,12841692.0
2006-03-23 03:14:00,2.03358,2.03382,2.03358,2.03363,5195424.0
2006-03-23 03:16:00,2.03375,2.03413,2.03375,2.03413,326763.0
2006-03-23 03:17:00,2.03426,2.03426,2.03394,2.03411,7811805.0
2006-03-23 03:18:00,2.0341,2.03436,2.0341,2.03436,9317042.0
2006-03-23 03:19:00,2.03426,2.03426,2.03409,2.0341,7529543.0
2006-03-23 03:20:00,2.03409,2.03409,2.03391,2.03391,2619512.0
2006-03-23 03:21:00,2.03381,2.03444,2.03381,2.03431,5225473.0
2006-03-23 03:22:00,2.03435,2.03474,2.03435,2.03474,10234106.0
2006-03-23 03:23:00,2.03436,2.03438,2.03428,2.03428,3741944.0
2006-03-23 03:24:00,2.03429,2.03442,2.03426,2.03426,3179115.0
2006-03-23 03:25:00,2.03428,2.03451,2.03428,2.03451,180191.0
2006-03-23 03:26:00,2.03445,2.03445,2.03419,2.03419,4860451.0
2006-03-23 03:27:00,2.03414,2.0344,2.03414,2.0344,469146.0
2006-03-23 03:28:00,2.03428,2.03428,2.03404,2.03404,3360071.0
2006-03-23 03:29:00,2.03428,2.03439,2.03387,2.03439,11580275.0
2006-03-23 03:30:00,2.03434,2.03445,2.03433,2.03434,4708595.0
2006-03-23 03:31:00,2.03432,2.03432,2.03422,2.03422,683313.0
2006-03-23 03:33:00,2.03429,2.03456,2.03424,2.03456,951222.0
2006-03-23 03:34:00,2.03422,2.03422,2.0341,2.0341,87776.0
2006-03-23 03:35:00,2.03411,2.03425,2.03393,2.03425,19354106.0
2006-03-23 03:36:00,2.03417,2.03434,2.03416,2.0342,25117900.0
2006-03-23 03:37:00,2.03423,2.03454,2.03423,2.03454,7355383.0
2006-03-23 03:38:00,2.03451,2.03465,2.03451,2.03465,20014396.0
2006-03-23 03:40:00,2.03439,2.03467,2.03438,2.03446,666319.0
2006-03-23 03:42:00,2.03452,2.03452,2.03429,2.03429,11648134.0
2006-03-23 03:43:00,2.03439,2.03444,2.03422,2.03431,1700670.0
2006-03-23 03:44:00,2.03426,2.03426,2.03404,2.03404,13609825.0
2006-03-23 03:45:00,2.03423,2.03505,2.03423,2.03505,1130603.0
2006-03-23 03:46:00,2.03499,2.03499,2.03422,2.03428,2674657.0
2006-03-23 03:47:00,2.03439,2.03459,2.03436,2.03436,17866739.0
2006-03-23 03:48:00,2.03439,2.03439,2.0343,2.0343,4004923.0
2006-03-23 03:49:00,2.03427,2.03439,2.03427,2.03439,1654406.0
2006-03-23 03:50:00,2.03433,2.03452,2.03425,2.03442,10079339.0
2006-03-23 03:51:00,2.03434,2.03438,2.03425,2.03438,4070168.0
2006-03-23 03:53:00,2.0344,2.0344,2.03399,2.03407,6714193.0
2006-03-23 03:54:00,2.03426,2.03426,2.03395,2.03404,1883402.0
2006-03-23 03:56:00,2.03414,2.03451,2.03414,2.03451,5915266.0
2006-03-23 03:57:00,2.03458,2.03485,2.03458,2.03485,4774122.0
2006-03-23 03:58:00,2.03491,2.03522,2.03491,2.03522,4237880.0
2006-03-23 03:59:00,2.03511,2.03511,2.03453,2.03463,5002487.0
2006-03-23 04:00:00,2.03465,2.03497,2.03465,2.03497,2130481.0
2006-03-23 04:01:00,2.03512,2.03512,2.03463,2.03463,1533371.0
2006-03-23 04:02:00,2.03475,2.0353,2.03475,2.0353,1288338.0
2006-03-23 04:03:00,2.03529,2.03529,2.035,2.03504,1300550.0
2006-03-23 04:04:00,2.03491,2.03523,2.03482,2.03512,10505148.0
2006-03-23 04:05:00,2.03517,2.03595,2.03517,2.03582,1816707.0
2006-03-23 04:06:00,2.03592,2.03592,2.03501,2.03534,6881816.0
2006-03-23 04:07:00,2.03528,2.0354,2.03528,2.03537,4148819.0
2006-03-23 04:08:00,2.03552,2.03566,2.03552,2.03566,663321.0
2006-03-23 04:11:00,2.03544,2.03555,2.03544,2.03547,22208903.0
2006-03-23 04:12:00,2.03545,2.03556,2.03545,2.03552,1447445.0
2006-03-23 04:14:00,2.03554,2.03554,2.03521,2.03521,6815942.0
2006-03-23 04:15:00,2.03529,2.0358,2.03529,2.0358,23714517.0
2006-03-23 04:16:00,2.03626,2.03639,2.03619,2.03639,20357015.0
2006-03-23 04:18:00,2.03629,2.03629,2.03595,2.03608,1564805.0
2006-03-23 04:19:00,2.03603,2.03603,2.03566,2.03566,3562414.0
2006-03-23 04:22:00,2.03552,2.03552,2.03534,2.03535,876868.0
2006-03-23 04:23:00,2.0352,2.03534,2.03512,2.03534,9005706.0
2006-03-23 04:24:00,2.03524,2.03527,2.03512,2.03527,21519329.0
2006-03-23 04:25:00,2.03538,2.03592,2.03538,2.03592,5363440.0
2006-03-23 04:26:00,2.03596,2.03655,2.03596,2.03636,3028242.0
2006-03-23 04:27:00,2.0365,2.03681,2.0365,2.03681,2258383.0
2006-03-23 04:28:00,2.03668,2.03669,2.03656,2.03656,269929.0
2006-03-23 04:29:00,2.03649,2.03649,2.03609,2.03609,20633548.0
2006-03-23 04:30:00,2.03597,2.03597,2.03582,2.03585,4643359.0
2006-03-23 04:31:00,2.03579,2.03579,2.03509,2.03536,20418176.0
2006-03-23 04:34:00,2.03558,2.03576,2.03558,2.03576,4957065.0
2006-03-23 04:35:00,2.03565,2.03565,2.03536,2.03538,302098.0
2006-03-23 04:36:00,2.03573,2.03588,2.03573,2.03588,6959205.0
2006-03-23 04:37:00,2.03583,2.03583,2.03568,2.03568,3661081.0
2006-03-23 04:38:00,2.03568,2.03568,2.03489,2.03489,1323759.0
2006-03-23 04:39:00,2.03496,2.03515,2.03496,2.03515,1095432.0
2006-03-23 04:40:00,2.03481,2.03489,2.03481,2.03489,10477601.0
2006-03-23 04:41:00,2.0349,2.03513,2.0349,2.03513,5516763.0
2006-03-23 04:42:00,2.03501,2.03501,2.03493,2.03495,3191465.0
2006-03-23 04:43:00,2.03479,2.03479,2.03451,2.03451,3799033.0
2006-03-23 04:44:00,2.03458,2.03458,2.03433,2.03439,6991668.0
2006-03-23 04:45:00,2.03434,2.03459,2.03434,2.03459,2637204.0
2006-03-23 04:48:00,2.03467,2.03467,2.03429,2.03429,9277263.0
2006-03-23 04:51:00,2.03428,2.03472,2.03422,2.03472,6882764.0
2006-03-23 04:52:00,2.03483,2.03483,2.03459,2.03459,2276168.0
2006-03-23 04:53:00,2.03442,2.03442,2.03414,2.03414,206296.0
2006-03-23 04:56:00,2.03417,2.03456,2.03417,2.03456,21118621.0
2006-03-23 04:57:00,2.03419,2.03423,2.03395,2.03422,4534422.0
2006-03-23 04:59:00,2.0341,2.03444,2.0341,2.03427,4546144.0
2006-03-23 05:00:00,2.03409,2.03455,2.03409,2.03435,996863.0
2006-03-23 05:01:00,2.03457,2.0346,2.03445,2.03455,1922150.0
2006-03-23 05:02:00,2.03445,2.03479,2.03443,2.03466,16357306.0
2006-03-23 05:03:00,2.03465,2.03474,2.03439,2.03463,2171224.0
2006-03-23 05:04:00,2.03462,2.03487,2.03462,2.03472,2889569.0
2006-03-23 05:05:00,2.03477,2.03477,2.03451,2.03451,574497.0
2006-03-23 05:07:00,2.03453,2.03474,2.03452,2.03464,3140350.0
2006-03-23 05:08:00,2.03461,2.03493,2.03461,2.03493,1409482.0
2006-03-23 05:09:00,2.03459,2.03472,2.03459,2.03466,4979744.0
2006-03-23 05:10:00,2.03454,2.03454,2.03428,2.03428,177371.0
2006-03-23 05:12:00,2.03415,2.03439,2.03415,2.03439,4179425.0
2006-03-23 05:13:00,2.03443,2.03452,2.03436,2.03437,5867185.0
2006-03-23 05:14:00,2.03439,2.03491,2.03439,2.03491,2788868.0
2006-03-23 05:15:00,2.0349,2.03542,2.0349,2.03542,5149612.0
2006-03-23 05:16:00,2.03507,2.03507,2.03477,2.03477,3078929.0
2006-03-23 05:17:00,2.03452,2.03494,2.03452,2.03492,8010737.0
2006-03-23 05:20:00,2.03494,2.03522,2.03494,2.03522,4389220.0
2006-03-23 05:21:00,2.0355,2.0355,2.03483,2.03483,8864755.0
2006-03-23 05:22:00,2.03475,2.03527,2.03475,2.03507,1579658.0
2006-03-23 05:23:00,2.03513,2.03513,2.03487,2.03487,1391686.0
2006-03-23 05:26:00,2.03489,2.03489,2.03462,2.03472,8638654.0
2006-03-23 05:27:00,2.03497,2.03528,2.03497,2.03528,9782718.0
2006-03-23 05:28:00,2.03496,2.03502,2.03474,2.03474,848017.0
2006-03-23 05:29:00,2.03479,2.03506,2.03477,2.03506,4131645.0
2006-03-23 05:30:00,2.0349,2.0349,2.03474,2.03475,4644542.0
2006-03-23 05:31:00,2.03466,2.03466,2.03448,2.0345,5943477.0
2006-03-23 05:32:00,2.03447,2.03492,2.03447,2.03492,6248032.0
2006-03-23 05:33:00,2.03451,2.03452,2.0344,2.03452,13492844.0
2006-03-23 05:34:00,2.0345,2.0345,2.03405,2.03405,8967220.0
2006-03-23 05:35:00,2.03392,2.03426,2.03392,2.03404,5366771.0
2006-03-23 05:36:00,2.03405,2.03405,2.03382,2.03391,2509862.0
2006-03-23 05:37:00,2.03395,2.03421,2.03391,2.03421,11993586.0
2006-03-23 05:38:00,2.03418,2.03431,2.03413,2.03431,3954004.0
2006-03-23 05:39:00,2.03426,2.03474,2.03426,2.03474,20971776.0
2006-03-23 05:40:00,2.03442,2.03442,2.0342,2.0342,4819938.0
2006-03-23 05:41:00,2.03431,2.03473,2.03431,2.03473,1092292.0
2006-03-23 05:44:00,2.03439,2.03462,2.03439,2.03456,6056777.0
2006-03-23 05:45:00,2.03471,2.03471,2.03453,2.0347,699171.0
2006-03-23 05:46:00,2.0348,2.0348,2.03416,2.03451,6293916.0
2006-03-23 05:47:00,2.03467,2.03467,2.03439,2.03439,7300462.0
2006-03-23 05:48:00,2.03439,2.03439,2.0342,2.03439,3322933.0
2006-03-23 05:49:00,2.03451,2.03477,2.03451,2.03477,13586348.0
2006-03-23 05:50:00,2.03477,2.03477,2.03457,2.03477,916983.0
2006-03-23 05:51:00,2.03481,2.03521,2.03481,2.03521,18618281.0
2006-03-23 05:52:00,2.03477,2.03477,2.03456,2.03465,913895.0
2006-03-23 05:53:00,2.03474,2.03496,2.03474,2.03496,200130.0
2006-03-23 05:54:00,2.03479,2.03491,2.03451,2.03491,3148082.0
2006-03-23 05:55:00,2.03475,2.03494,2.03473,2.03473,2940777.0
2006-03-23 05:56:00,2.03484,2.03503,2.03475,2.03503,1324982.0
2006-03-23 05:57:00,2.03496,2.0351,2.03482,2.03504,1865382.0
2006-03-23 05:58:00,2.03491,2.03491,2.03446,2.03478,13638065.0
2006-03-23 05:59:00,2.03471,2.03495,2.03467,2.03473,2204211.0
2006-03-23 06:00:00,2.03471,2.03471,2.03441,2.03441,1979528.0
2006-03-23 06:01:00,2.03464,2.03464,2.03438,2.03441,16777347.0
2006-03-23 06:03:00,2.03452,2.03464,2.03448,2.03459,1738184.0
2006-03-23 06:04:00,2.03466,2.03477,2.03464,2.03477,6145757.0
2006-03-23 06:07:00,2.03465,2.03478,2.03456,2.03474,1600998.0
2006-03-23 06:11:00,2.03492,2.03492,2.03465,2.0348,6526043.0
2006-03-23 06:14:00,2.03493,2.03493,2.03477,2.03478,3390501.0
2006-03-23 06:15:00,2.03481,2.03498,2.03469,2.03498,9795351.0
2006-03-23 06:16:00,2.03489,2.0349,2.03482,2.0349,1291321.0
2006-03-23 06:17:00,2.03481,2.03481,2.03468,2.03468,2733008.0
2006-03-23 06:18:00,2.03469,2.03485,2.03465,2.03472,12513421.0
2006-03-23 06:19:00,2.03488,2.03498,2.03486,2.03498,7437827.0
2006-03-23 06:20:00,2.03505,2.03587,2.03503,2.03587,7421540.0
2006-03-23 06:21:00,2.03603,2.03615,2.03603,2.03615,1007498.0
2006-03-23 06:22:00,2.03598,2.036,2.03573,2.03573,9243400.0
2006-03-23 06:23:00,2.03565,2.03565,2.03494,2.03494,5743950.0
2006-03-23 06:24:00,2.03494,2.0351,2.0348,2.0348,3083251.0
2006-03-23 06:26:00,2.03504,2.03528,2.03504,2.03527,4509005.0
2006-03-23 06:28:00,2.03494,2.03514,2.03494,2.03498,584348.0
2006-03-23 06:29:00,2.03474,2.03547,2.03474,2.03525,2422348.0
2006-03-23 06:30:00,2.03521,2.03521,2.03474,2.03499,3995552.0
2006-03-23 06:31:00,2.03503,2.03516,2.03486,2.03486,2526992.0
2006-03-23 06:32:00,2.03497,2.03501,2.03478,2.03501,1074264.0
2006-03-23 06:33:00,2.035,2.035,2.03481,2.03483,6627973.0
2006-03-23 06:34:00,2.03475,2.03534,2.03472,2.03534,15421866.0
2006-03-23 06:35:00,2.03529,2.03529,2.03462,2.03468,10432958.0
2006-03-23 06:36:00,2.03473,2.03534,2.03473,2.03534,3461694.0
2006-03-23 06:37:00,2.03522,2.03522,2.03479,2.03497,3091299.0
2006-03-23 06:38:00,2.03502,2.03502,2.03478,2.03485,2733021.0
2006-03-23 06:39:00,2.03488,2.03515,2.03482,2.03515,4446807.0
2006-03-23 06:40:00,2.03462,2.03471,2.03452,2.03471,17330363.0
2006-03-23 06:41:00,2.03478,2.03478,2.03464,2.03468,6756283.0
2006-03-23 06:44:00,2.03475,2.03493,2.03475,2.03493,3973762.0
2006-03-23 06:45:00,2.03496,2.03496,2.03459,2.03481,706098.0
2006-03-23 06:46:00,2.03498,2.03498,2.03461,2.03461,17158076.0
2006-03-23 06:47:00,2.0346,2.03469,2.03454,2.03469,2718143.0
2006-03-23 06:48:00,2.03456,2.03496,2.03456,2.03496,3408283.0
2006-03-23 06:50:00,2.0348,2.0348,2.03452,2.03468,3672662.0
2006-03-23 06:51:00,2.03466,2.03483,2.03459,2.03469,1778085.0
2006-03-23 06:52:00,2.035,2.03521,2.035,2.03521,10487789.0
2006-03-23 06:53:00,2.03534,2.03579,2.03534,2.03579,1604139.0
2006-03-23 06:54:00,2.03559,2.03559,2.03506,2.03506,2623282.0
2006-03-23 06:56:00,2.03512,2.03529,2.03497,2.03528,6429860.0
2006-03-23 06:57:00,2.03535,2.03575,2.03529,2.03575,4420898.0
2006-03-23 06:58:00,2.03581,2.03646,2.03581,2.03646,20290985.0
2006-03-23 07:00:00,2.03637,2.03637,2.0357,2.03573,7728027.0
2006-03-23 07:02:00,2.03569,2.03569,2.03521,2.03528,778494.0
2006-03-23 07:03:00,2.03527,2.03532,2.03515,2.03515,6981393.0
2006-03-23 07:05:00,2.03492,2.03549,2.03469,2.03549,2865759.0
2006-03-23 07:06:00,2.03519,2.03525,2.03497,2.0351,13715349.0
2006-03-23 07:07:00,2.03494,2.03514,2.03494,2.03514,1347711.0
2006-03-23 07:08:00,2.03515,2.03539,2.03515,2.03538,9089673.0
2006-03-23 07:09:00,2.03541,2.03555,2.0352,2.03528,1439972.0
2006-03-23 07:10:00,2.03519,2.03521,2.0349,2.03521,22688221.0
2006-03-23 07:11:00,2.03523,2.03549,2.03523,2.03539,5193308.0
2006-03-23 07:12:00,2.03539,2.03539,2.0352,2.0352,3420756.0
2006-03-23 07:13:00,2.03517,2.03538,2.03517,2.03524,8717568.0
2006-03-23 07:14:00,2.03529,2.03529,2.03502,2.03507,2564844.0
2006-03-23 07:15:00,2.03513,2.03513,2.03467,2.03497,4765103.0
2006-03-23 07:16:00,2.03502,2.03568,2.03502,2.03568,4106608.0
2006-03-23 07:17:00,2.03556,2.03556,2.03496,2.03501,1545301.0
2006-03-23 07:18:00,2.03496,2.03499,2.03496,2.03496,2146454.0
2006-03-23 07:19:00,2.03502,2.03502,2.03486,2.03486,7134166.0
2006-03-23 07:20:00,2.03498,2.03498,2.03447,2.0348,14793236.0
2006-03-23 07:21:00,2.03489,2.03498,2.03481,2.03498,14656579.0
2006-03-23 07:22:00,2.035,2.035,2.03491,2.03491,2346984.0
2006-03-23 07:23:00,2.03505,2.03527,2.03475,2.03515,21810880.0
2006-03-23 07:24:00,2.03516,2.03537,2.03512,2.03512,2609951.0
2006-03-23 07:25:00,2.03518,2.03522,2.0348,2.0348,11535854.0
2006-03-23 07:26:00,2.03493,2.03511,2.03493,2.03508,4386231.0
2006-03-23 07:27:00,2.03503,2.03522,2.03503,2.03509,5501996.0
2006-03-23 07:28:00,2.03498,2.03509,2.03489,2.0349,1469167.0
2006-03-23 07:29:00,2.03507,2.03538,2.03498,2.03498,10378910.0
2006-03-23 07:30:00,2.03512,2.03547,2.03512,2.03529,6078596.0
2006-03-23 07:31:00,2.03501,2.03522,2.03501,2.03505,2472391.0
2006-03-23 07:32:00,2.03524,2.03547,2.03524,2.03547,8284158.0
2006-03-23 07:34:00,2.03521,2.0353,2.03521,2.0353,671320.0
2006-03-23 07:36:00,2.03524,2.03552,2.03524,2.03544,5015619.0
2006-03-23 07:37:00,2.03559,2.03559,2.03536,2.03544,11340266.0
2006-03-23 07:38:00,2.03551,2.03592,2.03551,2.03592,3190618.0
2006-03-23 07:39:00,2.03598,2.03647,2.03598,2.03631,970575.0
2006-03-23 07:40:00,2.03625,2.03625,2.03555,2.03577,5413471.0
2006-03-23 07:41:00,2.03585,2.03585,2.03513,2.03513,5276374.0
2006-03-23 07:42:00,2.03501,2.03516,2.0349,2.03515,1896440.0
2006-03-23 07:43:00,2.03498,2.03498,2.03483,2.03483,6973857.0
2006-03-23 07:44:00,2.03479,2.03547,2.03479,2.03547,3264622.0
2006-03-23 07:45:00,2.03554,2.03615,2.03554,2.03609,5337507.0
2006-03-23 07:46:00,2.03624,2.03624,2.03584,2.03584,2632945.0
2006-03-23 07:47:00,2.0359,2.0359,2.0352,2.03527,3036207.0
2006-03-23 07:48:00,2.03524,2.03524,2.03512,2.03512,1816640.0
2006-03-23 07:49:00,2.03512,2.03547,2.03492,2.03492,6346772.0
2006-03-23 07:50:00,2.03521,2.03537,2.03516,2.03516,4456267.0
2006-03-23 07:51:00,2.03492,2.03573,2.03492,2.03548,11298081.0
2006-03-23 07:52:00,2.03545,2.03547,2.03509,2.03528,5762919.0
2006-03-23 07:53:00,2.03523,2.0357,2.03523,2.0357,2113658.0
2006-03-23 07:54:00,2.03534,2.03535,2.03505,2.03505,6039918.0
2006-03-23 07:55:00,2.03523,2.03569,2.03523,2.03569,5963798.0
2006-03-23 07:56:00,2.03577,2.03635,2.03577,2.03635,10185660.0
2006-03-23 07:57:00,2.03632,2.0364,2.03616,2.03625,11401770.0
2006-03-23 07:58:00,2.03627,2.03636,2.03615,2.03617,6151565.0
2006-03-23 07:59:00,2.03616,2.03616,2.03518,2.03527,1838576.0
2006-03-23 08:00:00,2.03522,2.03534,2.03501,2.03515,10460310.0
2006-03-23 08:02:00,2.03516,2.03629,2.03516,2.03629,4855050.0
2006-03-23 08:03:00,2.03624,2.03633,2.03608,2.03608,5885647.0
2006-03-23 08:04:00,2.03604,2.03604,2.0355,2.0355,4405594.0
2006-03-23 08:05:00,2.03507,2.03522,2.03507,2.0351,882255.0
2006-03-23 08:06:00,2.03524,2.03535,2.03524,2.0353,601788.0
2006-03-23 08:07:00,2.03516,2.03522,2.03509,2.03509,21790132.0
2006-03-23 08:08:00,2.03507,2.0353,2.03503,2.0353,9371795.0
2006-03-23 08:09:00,2.03515,2.03534,2.03508,2.03516,2407290.0
2006-03-23 08:11:00,2.03526,2.0355,2.03497,2.03526,15861753.0
2006-03-23 08:12:00,2.03504,2.03559,2.03504,2.03545,7352878.0
2006-03-23 08:14:00,2.03545,2.03545,2.03517,2.03517,7648463.0
2006-03-23 08:15:00,2.03515,2.03543,2.03515,2.03543,4674553.0
2006-03-23 08:16:00,2.03527,2.03548,2.03521,2.03533,3765642.0
2006-03-23 08:17:00,2.0353,2.03589,2.0353,2.03589,4568892.0
2006-03-23 08:18:00,2.03545,2.03545,2.0353,2.0353,14816584.0
2006-03-23 08:19:00,2.03536,2.03562,2.03535,2.03562,1606251.0
2006-03-23 08:21:00,2.03563,2.03563,2.03545,2.0355,8460276.0
2006-03-23 08:22:00,2.03548,2.03552,2.03536,2.0355,16486836.0
2006-03-23 08:23:00,2.03555,2.03555,2.03535,2.03536,6043228.0
2006-03-23 08:24:00,2.03521,2.03521,2.03474,2.03474,5843039.0
2006-03-23 08:25:00,2.03472,2.03485,2.03462,2.03462,11355541.0
2006-03-23 08:26:00,2.03463,2.03463,2.03453,2.03453,15577725.0
2006-03-23 08:27:00,2.0345,2.03461,2.0345,2.03461,2859505.0
2006-03-23 08:28:00,2.03451,2.0349,2.03451,2.03489,4585078.0
2006-03-23 08:29:00,2.03486,2.03525,2.03486,2.03513,14275276.0
2006-03-23 08:30:00,2.03509,2.03509,2.03432,2.03439,30876666.0
2006-03-23 08:31:00,2.03468,2.03491,2.03468,2.03485,18590296.0
2006-03-23 08:32:00,2.03508,2.03553,2.03508,2.03553,744805.0
2006-03-23 08:33:00,2.0354,2.0354,2.03467,2.03474,6921221.0
2006-03-23 08:34:00,2.03484,2.03524,2.03484,2.03524,12277665.0
2006-03-23 08:35:00,2.03465,2.03491,2.03465,2.03474,3472789.0
2006-03-23 08:36:00,2.03484,2.03484,2.03462,2.03462,782625.0
2006-03-23 08:37:00,2.0348,2.03501,2.0348,2.03501,1093100.0
2006-03-23 08:38:00,2.035,2.03525,2.035,2.03525,2955966.0
2006-03-23 08:39:00,2.03529,2.03541,2.03529,2.03541,8248175.0
2006-03-23 08:40:00,2.03528,2.03537,2.03522,2.03536,4665332.0
2006-03-23 08:42:00,2.03543,2.03558,2.03527,2.03527,4119015.0
2006-03-23 08:43:00,2.03527,2.03527,2.03514,2.03527,17029217.0
2006-03-23 08:44:00,2.03528,2.03544,2.03528,2.03537,13117233.0
2006-03-23 08:45:00,2.03547,2.03547,2.03524,2.03531,9298323.0
2006-03-23 08:46:00,2.03527,2.03558,2.03527,2.03547,8591989.0
2006-03-23 08:47:00,2.03552,2.03573,2.03552,2.0357,2036557.0
2006-03-23 08:48:00,2.03555,2.03579,2.03555,2.03564,2124938.0
2006-03-23 08:50:00,2.03562,2.03577,2.03562,2.03565,10471705.0
2006-03-23 08:51:00,2.03555,2.03579,2.03555,2.03579,15978791.0
2006-03-23 08:52:00,2.03567,2.03579,2.03566,2.03579,1474229.0
2006-03-23 08:53:00,2.03594,2.03594,2.03569,2.03569,19511832.0
2006-03-23 08:54:00,2.03582,2.03592,2.03544,2.03551,5287337.0
2006-03-23 08:55:00,2.03554,2.03573,2.03535,2.0356,6123985.0
2006-03-23 08:56:00,2.03567,2.03597,2.03563,2.03597,8468432.0
2006-03-23 08:57:00,2.03606,2.03629,2.03606,2.03629,2150794.0
2006-03-23 08:58:00,2.03599,2.03607,2.03573,2.03607,12893464.0
2006-03-23 08:59:00,2.03599,2.0361,2.03595,2.0361,2524312.0
2006-03-23 09:00:00,2.03624,2.03666,2.03624,2.03656,1078551.0
2006-03-23 09:01:00,2.03657,2.03671,2.03643,2.03671,3782663.0
2006-03-23 09:02:00,2.03658,2.03675,2.03609,2.03631,13751235.0
2006-03-23 09:03:00,2.03629,2.03646,2.03594,2.03646,4880141.0
2006-03-23 09:04:00,2.03629,2.03629,2.03555,2.03567,13398478.0
2006-03-23 09:05:00,2.03574,2.03574,2.03547,2.03557,1720212.0
2006-03-23 09:06:00,2.0355,2.03576,2.03529,2.03573,6641837.0
2006-03-23 09:07:00,2.03565,2.0362,2.03565,2.03597,13457569.0
2006-03-23 09:08:00,2.03608,2.03618,2.03608,2.03618,22022366.0
2006-03-23 09:09:00,2.03627,2.03669,2.03627,2.03658,4713224.0
2006-03-23 09:10:00,2.03662,2.03662,2.03604,2.03608,2051694.0
2006-03-23 09:11:00,2.03567,2.03616,2.03567,2.03613,14613659.0
2006-03-23 09:12:00,2.03619,2.0363,2.03619,2.03629,1057584.0
2006-03-23 09:13:00,2.03642,2.03658,2.03634,2.03641,3490736.0
2006-03-23 09:14:00,2.03642,2.03697,2.03642,2.03697,10795004.0
2006-03-23 09:15:00,2.03695,2.03717,2.03694,2.03708,4560307.0
2006-03-23 09:16:00,2.03721,2.03742,2.03721,2.03742,14948758.0
2006-03-23 09:17:00,2.03745,2.03775,2.03705,2.03726,7094108.0
2006-03-23 09:18:00,2.03725,2.03728,2.03703,2.03704,11173299.0
2006-03-23 09:19:00,2.03702,2.03713,2.03678,2.03678,6479705.0
2006-03-23 09:20:00,2.0369,2.0369,2.03597,2.03597,2545683.0
2006-03-23 09:21:00,2.03603,2.03603,2.03577,2.03588,2893094.0
2006-03-23 09:22:00,2.03575,2.03644,2.03575,2.03644,9941152.0
2006-03-23 09:23:00,2.03632,2.03672,2.03632,2.0367,1278319.0
2006-03-23 09:24:00,2.03672,2.03672,2.03631,2.03631,7959685.0
2006-03-23 09:25:00,2.03602,2.03626,2.03602,2.03626,6716230.0
2006-03-23 09:26:00,2.03624,2.03624,2.03584,2.03584,2211373.0
2006-03-23 09:27:00,2.0358,2.03614,2.03576,2.03586,15048502.0
2006-03-23 09:28:00,2.03561,2.03568,2.03519,2.03539,2659147.0
2006-03-23 09:29:00,2.03535,2.03544,2.03497,2.03497,6347731.0
2006-03-23 09:30:00,2.03496,2.03496,2.03479,2.03479,11410701.0
2006-03-23 09:31:00,2.03449,2.03483,2.03449,2.03483,1489411.0
2006-03-23 09:32:00,2.03445,2.0347,2.03426,2.03426,5394866.0
2006-03-23 09:33:00,2.03441,2.0349,2.03441,2.0348,12825279.0
2006-03-23 09:34:00,2.03507,2.03554,2.03507,2.03554,2302440.0
2006-03-23 09:35:00,2.03574,2.03574,2.03538,2.03538,13078223.0
2006-03-23 09:36:00,2.03557,2.03557,2.03518,2.03518,27276994.0
2006-03-23 09:37:00,2.03521,2.03525,2.03501,2.03525,3999481.0
2006-03-23 09:38:00,2.0351,2.03541,2.0351,2.03541,2747048.0
2006-03-23 09:39:00,2.03554,2.03579,2.03554,2.03572,5067004.0
2006-03-23 09:40:00,2.0358,2.03581,2.03544,2.03565,4621423.0
2006-03-23 09:41:00,2.0357,2.03583,2.03546,2.03549,6117150.0
2006-03-23 09:42:00,2.03536,2.03536,2.03518,2.03518,4329473.0
2006-03-23 09:43:00,2.03486,2.03486,2.03427,2.03427,7350944.0
2006-03-23 09:44:00,2.03433,2.0345,2.03433,2.03439,7384078.0
2006-03-23 09:45:00,2.0348,2.0348,2.03431,2.0344,4099022.0
2006-03-23 09:46:00,2.03431,2.03431,2.03372,2.03372,4999866.0
2006-03-23 09:47:00,2.03356,2.03356,2.03305,2.03325,14562274.0
2006-03-23 09:48:00,2.0333,2.03363,2.0333,2.03363,24653348.0
2006-03-23 09:49:00,2.03376,2.03376,2.03358,2.03369,866084.0
2006-03-23 09:50:00,2.03336,2.03378,2.03336,2.0336,25844018.0
2006-03-23 09:51:00,2.03388,2.03388,2.03376,2.03387,5158897.0
2006-03-23 09:52:00,2.03389,2.03404,2.0338,2.03393,12743343.0
2006-03-23 09:53:00,2.03387,2.03404,2.03386,2.03387,4022506.0
2006-03-23 09:54:00,2.03383,2.03408,2.03382,2.03408,3136072.0
2006-03-23 09:55:00,2.03422,2.03469,2.03422,2.03469,18267138.0
2006-03-23 09:56:00,2.03452,2.03477,2.03452,2.03472,3510740.0
2006-03-23 09:57:00,2.03433,2.0353,2.03433,2.03486,7582602.0
2006-03-23 09:58:00,2.03459,2.03469,2.03433,2.0346,9589232.0
2006-03-23 09:59:00,2.03465,2.03468,2.03434,2.03447,743001.0
2006-03-23 10:00:00,2.03455,2.03552,2.03455,2.03552,29968381.0
2006-03-23 10:01:00,2.03544,2.03544,2.03454,2.03454,4617888.0
2006-03-23 10:02:00,2.03451,2.03477,2.03434,2.03434,4812789.0
2006-03-23 10:03:00,2.03416,2.03416,2.03357,2.03357,8773559.0
2006-03-23 10:04:00,2.03327,2.03335,2.03282,2.03282,5277429.0
2006-03-23 10:05:00,2.03282,2.03315,2.03279,2.03315,4669679.0
2006-03-23 10:06:00,2.03333,2.03333,2.03299,2.03317,4912234.0
2006-03-23 10:07:00,2.03311,2.03311,2.03254,2.03254,13406664.0
2006-03-23 10:08:00,2.0324,2.03244,2.0322,2.03244,213107.0
2006-03-23 10:09:00,2.03255,2.03272,2.03242,2.03272,3129760.0
2006-03-23 10:10:00,2.03272,2.03295,2.03255,2.03286,12988449.0
2006-03-23 10:11:00,2.03291,2.03309,2.03274,2.03294,1102427.0
2006-03-23 10:12:00,2.03285,2.0329,2.03266,2.03266,14882246.0
2006-03-23 10:13:00,2.03219,2.03259,2.03219,2.03259,940750.0
2006-03-23 10:14:00,2.03274,2.03274,2.03235,2.03235,4962596.0
2006-03-23 10:15:00,2.03212,2.03223,2.03206,2.03208,15672417.0
2006-03-23 10:16:00,2.03238,2.03238,2.0321,2.03221,4631656.0
2006-03-23 10:17:00,2.03213,2.03234,2.03213,2.03218,5155429.0
2006-03-23 10:18:00,2.03225,2.03255,2.03217,2.03251,10833139.0
2006-03-23 10:19:00,2.03254,2.03254,2.03167,2.03167,843642.0
2006-03-23 10:20:00,2.03178,2.03193,2.03175,2.03193,26359505.0
2006-03-23 10:21:00,2.03196,2.03242,2.03196,2.03242,7388370.0
2006-03-23 10:22:00,2.03236,2.03256,2.03231,2.03239,2861061.0
2006-03-23 10:23:00,2.03247,2.03266,2.03247,2.03266,13680294.0
2006-03-23 10:24:00,2.0327,2.03295,2.0327,2.03295,1265936.0
2006-03-23 10:25:00,2.03294,2.03307,2.03254,2.03285,21329910.0
2006-03-23 10:26:00,2.03283,2.03333,2.03283,2.03325,1881374.0
2006-03-23 10:27:00,2.03329,2.03329,2.03267,2.03267,2666403.0
2006-03-23 10:28:00,2.03263,2.03316,2.03263,2.03316,6979238.0
2006-03-23 10:29:00,2.03291,2.03291,2.0327,2.03289,17934142.0
2006-03-23 10:30:00,2.03278,2.03292,2.03264,2.03277,1898003.0
2006-03-23 10:31:00,2.03283,2.03316,2.03275,2.03316,8630827.0
2006-03-23 10:32:00,2.03304,2.03323,2.03304,2.03319,3439698.0
2006-03-23 10:33:00,2.03301,2.03301,2.03237,2.0325,4293804.0
2006-03-23 10:34:00,2.0328,2.0328,2.03236,2.03236,2258195.0
2006-03-23 10:35:00,2.03256,2.03274,2.03256,2.03268,1814288.0
2006-03-23 10:36:00,2.03278,2.03278,2.03236,2.03269,3867959.0
2006-03-23 10:37:00,2.03253,2.03258,2.03201,2.03201,15556755.0
2006-03-23 10:38:00,2.03188,2.03193,2.03131,2.03131,12290948.0
2006-03-23 10:39:00,2.03124,2.03156,2.03124,2.03156,330209.0
2006-03-23 10:40:00,2.03189,2.03189,2.0316,2.03181,1798452.0
2006-03-23 10:41:00,2.03169,2.03182,2.03148,2.03148,3986261.0
2006-03-23 10:42:00,2.03147,2.03156,2.03134,2.03155,11615642.0
2006-03-23 10:43:00,2.03173,2.03197,2.03173,2.03184,3226933.0
2006-03-23 10:44:00,2.03185,2.03201,2.03181,2.03201,6046867.0
2006-03-23 10:45:00,2.03206,2.03219,2.0319,2.03219,3993918.0
2006-03-23 10:46:00,2.03247,2.03262,2.03228,2.03253,8595829.0
2006-03-23 10:47:00,2.03264,2.03335,2.03264,2.03335,5278720.0
2006-03-23 10:48:00,2.03329,2.03379,2.03329,2.03364,3107400.0
2006-03-23 10:49:00,2.03367,2.03384,2.03361,2.03378,4832843.0
2006-03-23 10:50:00,2.03407,2.03407,2.03293,2.03298,37671789.0
2006-03-23 10:51:00,2.03283,2.03301,2.03283,2.03283,8568525.0
2006-03-23 10:52:00,2.03271,2.03271,2.03222,2.03222,2207312.0
2006-03-23 10:54:00,2.03207,2.03239,2.03207,2.03239,418703.0
2006-03-23 10:55:00,2.03236,2.03255,2.03233,2.03233,4888807.0
2006-03-23 10:56:00,2.03237,2.03286,2.03234,2.03286,2899484.0
2006-03-23 10:57:00,2.03259,2.03287,2.03245,2.03249,7491318.0
2006-03-23 10:58:00,2.0324,2.0324,2.03222,2.03222,11980127.0
2006-03-23 10:59:00,2.03195,2.03222,2.03195,2.03222,290503.0
2006-03-23 11:00:00,2.03227,2.03248,2.03227,2.03248,776280.0
2006-03-23 11:01:00,2.03247,2.03247,2.03201,2.03202,4709008.0
2006-03-23 11:02:00,2.03184,2.03271,2.03184,2.03271,2308160.0
2006-03-23 11:03:00,2.03262,2.03286,2.03262,2.03271,6469231.0
2006-03-23 11:04:00,2.03264,2.03264,2.03236,2.03256,1544133.0
2006-03-23 11:05:00,2.03265,2.03265,2.03248,2.03253,5870294.0
2006-03-23 11:06:00,2.03253,2.03253,2.03237,2.03237,1870493.0
2006-03-23 11:07:00,2.03253,2.03253,2.03219,2.03244,3635188.0
2006-03-23 11:08:00,2.03238,2.03244,2.03204,2.03244,7057561.0
2006-03-23 11:09:00,2.03227,2.03245,2.03227,2.03245,8817057.0
2006-03-23 11:10:00,2.03228,2.03242,2.03224,2.0323,5542071.0
2006-03-23 11:11:00,2.03231,2.03267,2.03231,2.03267,1930641.0
2006-03-23 11:12:00,2.03233,2.03233,2.03181,2.03214,13060786.0
2006-03-23 11:13:00,2.03249,2.03278,2.03249,2.03265,9798906.0
2006-03-23 11:14:00,2.03255,2.03268,2.03245,2.03253,2531710.0
2006-03-23 11:15:00,2.0326,2.03282,2.03256,2.03282,11337270.0
2006-03-23 11:16:00,2.03282,2.03282,2.03251,2.03251,2673893.0
2006-03-23 11:17:00,2.03243,2.03261,2.03234,2.03234,6003277.0
2006-03-23 11:18:00,2.03233,2.03268,2.03186,2.03268,5255211.0
2006-03-23 11:19:00,2.0327,2.0327,2.0324,2.03248,2424283.0
2006-03-23 11:20:00,2.03236,2.03259,2.03236,2.03259,2870840.0
2006-03-23 11:21:00,2.03257,2.03269,2.03255,2.03262,17308823.0
2006-03-23 11:22:00,2.03257,2.03264,2.03231,2.03242,1908361.0
2006-03-23 11:23:00,2.03243,2.03243,2.03212,2.03215,1651605.0
2006-03-23 11:24:00,2.03233,2.03233,2.03206,2.03206,5912296.0
2006-03-23 11:25:00,2.03207,2.03221,2.03207,2.0321,6440264.0
2006-03-23 11:26:00,2.03211,2.03247,2.03211,2.03237,645245.0
2006-03-23 11:27:00,2.03234,2.03252,2.03234,2.03248,4376546.0
2006-03-23 11:28:00,2.03248,2.03248,2.03214,2.03214,10117827.0
2006-03-23 11:29:00,2.03237,2.03243,2.03228,2.03243,7249068.0
2006-03-23 11:30:00,2.03242,2.03253,2.03236,2.03253,1584265.0
2006-03-23 11:31:00,2.03258,2.03272,2.03258,2.03272,4009440.0
2006-03-23 11:32:00,2.0328,2.0328,2.03265,2.03265,1669704.0
2006-03-23 11:33:00,2.03268,2.03285,2.03245,2.03268,7869242.0
2006-03-23 11:34:00,2.03277,2.03299,2.03277,2.03282,4870097.0
2006-03-23 11:35:00,2.0328,2.0329,2.03261,2.03271,6701473.0
2006-03-23 11:36:00,2.03274,2.03324,2.03273,2.03301,19914202.0
2006-03-23 11:37:00,2.03309,2.03383,2.03309,2.03383,14813754.0
2006-03-23 11:38:00,2.03382,2.03382,2.03314,2.03335,5885711.0
2006-03-23 11:39:00,2.03354,2.03408,2.03354,2.03408,7643308.0
2006-03-23 11:40:00,2.03376,2.03423,2.03358,2.03423,30041775.0
2006-03-23 11:41:00,2.0341,2.03413,2.0335,2.03399,14977469.0
2006-03-23 11:42:00,2.03396,2.03396,2.03368,2.03368,2123492.0
2006-03-23 11:43:00,2.03334,2.03353,2.03334,2.0334,3826495.0
2006-03-23 11:44:00,2.03325,2.03325,2.03251,2.03253,7067094.0
2006-03-23 11:45:00,2.03251,2.03251,2.03204,2.03204,3050338.0
2006-03-23 11:46:00,2.03212,2.03233,2.03212,2.03233,7647705.0
2006-03-23 11:47:00,2.03251,2.03274,2.03251,2.03271,10366513.0
2006-03-23 11:48:00,2.03272,2.03285,2.03272,2.03285,6813287.0
2006-03-23 11:49:00,2.03272,2.03272,2.03241,2.03252,9963096.0
2006-03-23 11:50:00,2.03246,2.03246,2.03173,2.03173,11800207.0
2006-03-23 11:51:00,2.03161,2.03161,2.03126,2.03137,13250915.0
2006-03-23 11:52:00,2.03156,2.03169,2.03148,2.03169,1729235.0
2006-03-23 11:53:00,2.03202,2.03233,2.03193,2.03233,6321294.0
2006-03-23 11:54:00,2.0323,2.0323,2.03199,2.03199,2193570.0
2006-03-23 11:55:00,2.03217,2.03218,2.03189,2.03189,9932233.0
2006-03-23 11:56:00,2.03204,2.03254,2.03186,2.03254,10345843.0
2006-03-23 11:57:00,2.03248,2.03248,2.03207,2.03207,7131588.0
2006-03-23 11:58:00,2.03222,2.0324,2.03222,2.03236,997039.0
2006-03-23 11:59:00,2.03237,2.03257,2.03227,2.03255,5496709.0
2006-03-23 12:00:00,2.03243,2.03263,2.03243,2.03251,1948956.0
2006-03-23 12:01:00,2.03249,2.03274,2.03236,2.03274,9649648.0
2006-03-23 12:02:00,2.03273,2.0329,2.03273,2.03287,6079284.0
2006-03-23 12:03:00,2.0327,2.03291,2.0327,2.03291,4373714.0
2006-03-23 12:04:00,2.03289,2.03289,2.03265,2.03289,23912909.0
2006-03-23 12:05:00,2.03294,2.03294,2.03276,2.03294,11892049.0
2006-03-23 12:06:00,2.03295,2.03295,2.03241,2.0329,4140092.0
2006-03-23 12:08:00,2.03294,2.03294,2.03278,2.03278,1601167.0
2006-03-23 12:09:00,2.03276,2.03276,2.03253,2.03253,8388447.0
2006-03-23 12:10:00,2.0325,2.03263,2.03246,2.03263,1589693.0
2006-03-23 12:11:00,2.03245,2.03251,2.03232,2.03248,3881041.0
2006-03-23 12:12:00,2.03249,2.03249,2.03228,2.03234,13007015.0
2006-03-23 12:13:00,2.03224,2.03239,2.03224,2.03239,806864.0
2006-03-23 12:14:00,2.03218,2.03221,2.03202,2.03209,13048893.0
2006-03-23 12:16:00,2.03207,2.03216,2.03154,2.03154,10452235.0
2006-03-23 12:17:00,2.03152,2.03152,2.0309,2.03121,1834885.0
2006-03-23 12:18:00,2.03111,2.0317,2.03111,2.03132,5980640.0
2006-03-23 12:19:00,2.03112,2.03112,2.03062,2.03091,9062213.0
2006-03-23 12:20:00,2.03083,2.03083,2.03009,2.03009,6683393.0
2006-03-23 12:21:00,2.03027,2.03068,2.03027,2.03052,13758529.0
2006-03-23 12:22:00,2.03032,2.03073,2.03032,2.03073,204477.0
2006-03-23 12:23:00,2.03057,2.03102,2.03057,2.03096,20127886.0
2006-03-23 12:24:00,2.03086,2.03088,2.03061,2.03083,16273739.0
2006-03-23 12:25:00,2.03084,2.03084,2.03049,2.03051,8462947.0
2006-03-23 12:26:00,2.03062,2.03128,2.03062,2.03128,480440.0
2006-03-23 12:27:00,2.03145,2.03165,2.03136,2.03155,12216347.0
2006-03-23 12:28:00,2.03127,2.03174,2.03127,2.03174,4247608.0
2006-03-23 12:29:00,2.03167,2.03227,2.03166,2.03212,1854543.0
2006-03-23 12:30:00,2.03219,2.03281,2.03219,2.03277,7360906.0
2006-03-23 12:31:00,2.0326,2.0327,2.0325,2.0325,16874869.0
2006-03-23 12:32:00,2.03231,2.03231,2.0316,2.03207,14240271.0
2006-03-23 12:33:00,2.03208,2.03215,2.03196,2.03215,6339291.0
2006-03-23 12:34:00,2.03214,2.03227,2.03196,2.03198,15258064.0
2006-03-23 12:35:00,2.03206,2.03242,2.03206,2.03224,14169827.0
2006-03-23 12:36:00,2.03234,2.03265,2.03234,2.03251,1790897.0
2006-03-23 12:37:00,2.03238,2.03238,2.03224,2.03224,6479203.0
2006-03-23 12:38:00,2.03224,2.0324,2.03212,2.03227,1952694.0
2006-03-23 12:39:00,2.03223,2.03223,2.03189,2.032,7867611.0
2006-03-23 12:40:00,2.03215,2.03299,2.03215,2.03289,10109515.0
2006-03-23 12:41:00,2.03304,2.03304,2.03282,2.033,1761469.0
2006-03-23 12:42:00,2.03293,2.03293,2.03262,2.03262,8162563.0
2006-03-23 12:43:00,2.03302,2.03302,2.03281,2.03288,661882.0
2006-03-23 12:45:00,2.03281,2.03281,2.03216,2.03216,1791458.0
2006-03-23 12:46:00,2.0317,2.0317,2.0314,2.03141,19244062.0
2006-03-23 12:47:00,2.03157,2.03157,2.03138,2.03155,7145786.0
2006-03-23 12:48:00,2.03137,2.03166,2.03137,2.03166,12072799.0
2006-03-23 12:49:00,2.03159,2.03161,2.03099,2.03099,6011474.0
2006-03-23 12:50:00,2.03109,2.03134,2.03104,2.03106,3750603.0
2006-03-23 12:51:00,2.03122,2.03146,2.03122,2.03129,9678463.0
2006-03-23 12:52:00,2.03131,2.03137,2.03083,2.03083,1002467.0
2006-03-23 12:53:00,2.03119,2.03169,2.03078,2.03169,5237375.0
2006-03-23 12:54:00,2.03169,2.03187,2.03094,2.03132,6213645.0
2006-03-23 12:55:00,2.0314,2.0314,2.03128,2.03128,2655413.0
2006-03-23 12:56:00,2.03139,2.03151,2.03137,2.03137,6526447.0
2006-03-23 12:57:00,2.03136,2.03164,2.03136,2.03164,24541035.0
2006-03-23 12:58:00,2.03148,2.03178,2.03148,2.03178,11533161.0
2006-03-23 12:59:00,2.03176,2.03183,2.03154,2.03158,10654359.0
2006-03-23 13:00:00,2.0315,2.03161,2.03134,2.03134,928450.0
2006-03-23 13:01:00,2.03131,2.03164,2.03129,2.03164,6196569.0
2006-03-23 13:02:00,2.03157,2.03169,2.03119,2.03169,1148801.0
2006-03-23 13:03:00,2.03138,2.03189,2.03138,2.03189,7923808.0
2006-03-23 13:04:00,2.03201,2.03225,2.03201,2.03215,3422598.0
2006-03-23 13:05:00,2.03207,2.03229,2.03201,2.03229,4147460.0
2006-03-23 13:06:00,2.03212,2.03249,2.03212,2.03241,4630369.0
2006-03-23 13:07:00,2.03253,2.03253,2.03242,2.03242,8092751.0
2006-03-23 13:08:00,2.03231,2.03243,2.03231,2.03241,5353627.0
2006-03-23 13:09:00,2.03241,2.03254,2.03207,2.03207,7976846.0
2006-03-23 13:10:00,2.03229,2.0326,2.03228,2.0326,1381480.0
2006-03-23 13:11:00,2.03276,2.03276,2.03258,2.03265,5239047.0
2006-03-23 13:12:00,2.03256,2.03256,2.03206,2.03206,615176.0
2006-03-23 13:13:00,2.03175,2.03175,2.03148,2.03154,16386044.0
2006-03-23 13:14:00,2.03148,2.03148,2.0306,2.0306,20034252.0
2006-03-23 13:15:00,2.03072,2.03114,2.03072,2.03085,8065875.0
2006-03-23 13:16:00,2.03119,2.03177,2.03119,2.03177,2912652.0
2006-03-23 13:17:00,2.03182,2.03182,2.03123,2.03123,294507.0
2006-03-23 13:18:00,2.03115,2.03115,2.03094,2.03101,511294.0
2006-03-23 13:19:00,2.03081,2.03092,2.03081,2.03081,10052036.0
2006-03-23 13:20:00,2.03056,2.03119,2.03056,2.03119,1575860.0
2006-03-23 13:21:00,2.0312,2.03145,2.03117,2.03145,15969062.0
2006-03-23 13:22:00,2.03157,2.03166,2.03148,2.03148,10740668.0
2006-03-23 13:23:00,2.03131,2.03203,2.03099,2.03203,14607150.0
2006-03-23 13:24:00,2.03196,2.03198,2.03181,2.03192,4926069.0
2006-03-23 13:25:00,2.03148,2.03161,2.03137,2.03161,1890493.0
2006-03-23 13:26:00,2.03148,2.03163,2.03148,2.03163,505680.0
2006-03-23 13:27:00,2.0319,2.0319,2.03175,2.03182,7417959.0
2006-03-23 13:28:00,2.03178,2.03201,2.03161,2.03201,1210844.0
2006-03-23 13:29:00,2.03182,2.03225,2.03173,2.03225,3393863.0
2006-03-23 13:30:00,2.03222,2.03252,2.0321,2.0321,2875181.0
2006-03-23 13:31:00,2.03215,2.03215,2.03192,2.03201,11206042.0
2006-03-23 13:32:00,2.03201,2.03201,2.03166,2.03166,1124594.0
2006-03-23 13:33:00,2.0319,2.0319,2.0317,2.0317,1037081.0
2006-03-23 13:34:00,2.03171,2.03171,2.03139,2.0314,10623718.0
2006-03-23 13:35:00,2.03113,2.03145,2.03113,2.03145,4285109.0
2006-03-23 13:36:00,2.03158,2.03158,2.03051,2.03072,10423519.0
2006-03-23 13:37:00,2.03078,2.03106,2.03078,2.03081,354052.0
2006-03-23 13:38:00,2.03074,2.03083,2.03068,2.03083,3893523.0
2006-03-23 13:39:00,2.03072,2.03072,2.03035,2.0305,14396212.0
2006-03-23 13:40:00,2.03054,2.03101,2.03031,2.03031,5697343.0
2006-03-23 13:41:00,2.03066,2.03066,2.03014,2.03014,1450835.0
2006-03-23 13:42:00,2.03015,2.03019,2.02977,2.03019,1888026.0
2006-03-23 13:43:00,2.03004,2.03015,2.02995,2.02995,5124863.0
2006-03-23 13:44:00,2.03,2.03002,2.02974,2.02993,5754566.0
2006-03-23 13:45:00,2.03002,2.03009,2.02979,2.02979,3606160.0
2006-03-23 13:47:00,2.02992,2.03006,2.02983,2.03006,3993462.0
2006-03-23 13:48:00,2.02992,2.03008,2.02971,2.03008,3375818.0
2006-03-23 13:49:00,2.03019,2.0307,2.03019,2.03057,31182105.0
2006-03-23 13:50:00,2.03038,2.03038,2.02962,2.02978,6655134.0
2006-03-23 13:51:00,2.02977,2.03017,2.02977,2.03002,9207968.0
2006-03-23 13:52:00,2.02974,2.02996,2.02949,2.02979,14948309.0
2006-03-23 13:53:00,2.02982,2.02991,2.02975,2.02991,6815965.0
2006-03-23 13:54:00,2.02996,2.02996,2.02965,2.02965,7469773.0
2006-03-23 13:55:00,2.0297,2.0299,2.0296,2.02975,12178765.0
2006-03-23 13:56:00,2.02973,2.03024,2.02973,2.03017,12161422.0
2006-03-23 13:57:00,2.0302,2.03037,2.03011,2.03037,15282836.0
2006-03-23 13:58:00,2.03035,2.03058,2.03013,2.03058,15802405.0
2006-03-23 13:59:00,2.03093,2.03133,2.03092,2.03133,22877016.0
2006-03-23 14:00:00,2.03143,2.03168,2.03134,2.03142,11587657.0
2006-03-23 14:01:00,2.03166,2.03182,2.03131,2.03182,9934116.0
2006-03-23 14:02:00,2.03202,2.03202,2.03179,2.032,10734884.0
2006-03-23 14:03:00,2.03182,2.03182,2.03153,2.03174,1146686.0
2006-03-23 14:04:00,2.03153,2.03153,2.0313,2.03131,10709815.0
2006-03-23 14:05:00,2.0314,2.03168,2.0314,2.03168,1829254.0
2006-03-23 14:06:00,2.03165,2.03165,2.03137,2.03153,2436417.0
2006-03-23 14:07:00,2.03151,2.03151,2.03101,2.03101,7346159.0
2006-03-23 14:08:00,2.03095,2.03095,2.03029,2.03042,11827111.0
2006-03-23 14:09:00,2.03014,2.03034,2.03009,2.03014,7704847.0
2006-03-23 14:10:00,2.03014,2.03032,2.03014,2.03026,2652095.0
2006-03-23 14:11:00,2.03035,2.03036,2.03031,2.03034,3300049.0
2006-03-23 14:12:00,2.03047,2.03047,2.03018,2.03034,10005651.0
2006-03-23 14:13:00,2.03029,2.03054,2.03029,2.03054,11593956.0
2006-03-23 14:14:00,2.0304,2.03056,2.03038,2.03056,2096573.0
2006-03-23 14:15:00,2.03052,2.03125,2.03052,2.03113,6146727.0
2006-03-23 14:16:00,2.03112,2.03141,2.03112,2.03138,1680706.0
2006-03-23 14:17:00,2.03117,2.03158,2.03117,2.03158,4165030.0
2006-03-23 14:18:00,2.03186,2.03201,2.03181,2.03189,8864317.0
2006-03-23 14:19:00,2.03188,2.03221,2.03188,2.0321,16982490.0
2006-03-23 14:20:00,2.03195,2.0321,2.03187,2.0321,2890884.0
2006-03-23 14:21:00,2.03208,2.03208,2.03152,2.03152,15510203.0
2006-03-23 14:22:00,2.03155,2.03155,2.03125,2.03149,2926907.0
2006-03-23 14:23:00,2.03132,2.0314,2.03119,2.0312,9900405.0
2006-03-23 14:24:00,2.03143,2.03151,2.03123,2.03125,5775816.0
2006-03-23 14:25:00,2.03125,2.03156,2.03101,2.03101,6107946.0
2006-03-23 14:26:00,2.03129,2.03142,2.03117,2.03131,10674767.0
2006-03-23 14:27:00,2.03137,2.03157,2.03137,2.03149,9594642.0
2006-03-23 14:28:00,2.03154,2.03171,2.03153,2.03153,3655585.0
2006-03-23 14:29:00,2.03137,2.03166,2.03137,2.03166,13144523.0
2006-03-23 14:30:00,2.03152,2.03156,2.03131,2.03131,6657253.0
2006-03-23 14:31:00,2.03137,2.03147,2.03133,2.03146,12645461.0
2006-03-23 14:32:00,2.03131,2.03154,2.03114,2.03154,3898545.0
2006-03-23 14:33:00,2.03142,2.03163,2.03142,2.03163,2637182.0
2006-03-23 14:34:00,2.03172,2.03248,2.03172,2.0323,2130790.0
2006-03-23 14:35:00,2.03242,2.03242,2.03147,2.03147,10283023.0
2006-03-23 14:36:00,2.03113,2.03113,2.03067,2.03067,354522.0
2006-03-23 14:37:00,2.03025,2.03075,2.03025,2.0306,1405565.0
2006-03-23 14:38:00,2.03059,2.03064,2.03046,2.03056,2164093.0
2006-03-23 14:39:00,2.03064,2.03064,2.03051,2.03064,2309543.0
2006-03-23 14:40:00,2.03081,2.0309,2.03049,2.03049,20567367.0
2006-03-23 14:41:00,2.03034,2.03074,2.03034,2.03062,3029382.0
2006-03-23 14:42:00,2.03086,2.03107,2.03086,2.03107,4047457.0
2006-03-23 14:43:00,2.03105,2.03105,2.03076,2.03076,12610500.0
2006-03-23 14:44:00,2.03073,2.03079,2.03063,2.03079,11693152.0
2006-03-23 14:45:00,2.03066,2.03092,2.03065,2.03066,15959961.0
2006-03-23 14:46:00,2.03095,2.03125,2.0309,2.03107,6219657.0
2006-03-23 14:47:00,2.03113,2.03133,2.03113,2.03133,12704960.0
2006-03-23 14:48:00,2.0313,2.0313,2.031,2.03113,3523107.0
2006-03-23 14:49:00,2.03111,2.03119,2.03111,2.03119,1377354.0
2006-03-23 14:50:00,2.0313,2.03145,2.03122,2.03145,1354823.0
2006-03-23 14:51:00,2.03144,2.03183,2.03144,2.03155,6980598.0
2006-03-23 14:52:00,2.03168,2.03172,2.03019,2.03156,20426821.0
2006-03-23 14:53:00,2.03157,2.03198,2.03157,2.03198,4225282.0
2006-03-23 14:54:00,2.03213,2.03213,2.03167,2.03167,41796828.0
2006-03-23 14:55:00,2.0318,2.0318,2.03158,2.03175,12278011.0
2006-03-23 14:56:00,2.03185,2.03257,2.03184,2.03248,2023423.0
2006-03-23 14:57:00,2.0324,2.0324,2.03177,2.03199,7179499.0
2006-03-23 14:58:00,2.03225,2.03254,2.03225,2.03237,2216918.0
2006-03-23 14:59:00,2.03231,2.03257,2.0323,2.03242,4971257.0
2006-03-23 15:00:00,2.03239,2.03239,2.03195,2.03229,11835097.0
2006-03-23 15:01:00,2.03209,2.03211,2.03116,2.03143,17820353.0
2006-03-23 15:02:00,2.03143,2.03163,2.03138,2.03146,11066213.0
2006-03-23 15:03:00,2.0315,2.03153,2.03084,2.03084,6123557.0
2006-03-23 15:04:00,2.0307,2.0307,2.03037,2.03058,2424476.0
2006-03-23 15:05:00,2.03039,2.03056,2.02997,2.03022,4330043.0
2006-03-23 15:06:00,2.03015,2.03019,2.03001,2.03019,15669046.0
2006-03-23 15:07:00,2.03024,2.03024,2.02981,2.02981,1750239.0
2006-03-23 15:08:00,2.0298,2.02997,2.0298,2.02997,12149804.0
2006-03-23 15:09:00,2.02993,2.03053,2.02985,2.03053,14319201.0
2006-03-23 15:10:00,2.03024,2.03031,2.03003,2.03003,8287916.0
2006-03-23 15:11:00,2.02985,2.03024,2.02985,2.03024,9944764.0
2006-03-23 15:12:00,2.02997,2.02999,2.02967,2.02967,3278697.0
2006-03-23 15:13:00,2.02969,2.02981,2.0296,2.0296,5848454.0
2006-03-23 15:14:00,2.02961,2.03034,2.02961,2.03034,966673.0
2006-03-23 15:15:00,2.03067,2.03103,2.03067,2.03072,3337613.0
2006-03-23 15:16:00,2.0307,2.03123,2.0307,2.03123,1905158.0
2006-03-23 15:17:00,2.03121,2.03146,2.03099,2.03099,2609918.0
2006-03-23 15:18:00,2.03082,2.03082,2.03053,2.03066,10494871.0
2006-03-23 15:19:00,2.03064,2.03068,2.03044,2.03053,2067659.0
2006-03-23 15:20:00,2.03022,2.03047,2.03019,2.03047,11936747.0
2006-03-23 15:21:00,2.03047,2.03062,2.03043,2.03043,1344541.0
2006-03-23 15:22:00,2.03039,2.03062,2.03031,2.03045,21466082.0
2006-03-23 15:23:00,2.03042,2.03065,2.03042,2.03065,6182930.0
2006-03-23 15:24:00,2.03086,2.03115,2.03059,2.03095,3930177.0
2006-03-23 15:25:00,2.03115,2.03131,2.03111,2.03125,3876794.0
2006-03-23 15:26:00,2.03132,2.03139,2.03115,2.03123,4540966.0
2006-03-23 15:27:00,2.03143,2.03167,2.03139,2.03152,4670188.0
2006-03-23 15:28:00,2.03154,2.03154,2.031,2.03138,8250255.0
2006-03-23 15:29:00,2.0314,2.03145,2.03103,2.03126,13518010.0
2006-03-23 15:30:00,2.03113,2.0313,2.03103,2.03122,4675470.0
2006-03-23 15:31:00,2.03152,2.03152,2.0312,2.03137,4388191.0
2006-03-23 15:32:00,2.0312,2.0312,2.03105,2.03105,3647069.0
2006-03-23 15:36:00,2.03092,2.03092,2.0304,2.03076,1692419.0
2006-03-23 15:37:00,2.03066,2.03066,2.02976,2.03021,7510696.0
2006-03-23 15:38:00,2.03038,2.03059,2.03021,2.03021,5538835.0
2006-03-23 15:39:00,2.03022,2.03022,2.02993,2.02993,5750263.0
2006-03-23 15:40:00,2.03012,2.03041,2.03006,2.03041,9742807.0
2006-03-23 15:41:00,2.03037,2.03049,2.03019,2.03049,5076513.0
2006-03-23 15:42:00,2.03043,2.03062,2.03038,2.03044,11534368.0
2006-03-23 15:43:00,2.02993,2.03023,2.02993,2.03011,6904873.0
2006-03-23 15:44:00,2.02993,2.03044,2.02993,2.0302,3204166.0
2006-03-23 15:45:00,2.03006,2.03035,2.03006,2.03026,4951368.0
2006-03-23 15:46:00,2.03018,2.0303,2.03009,2.03009,4668253.0
2006-03-23 15:47:00,2.03025,2.03049,2.03008,2.03049,2699817.0
2006-03-23 15:48:00,2.03072,2.03072,2.03038,2.03038,6319001.0
2006-03-23 15:49:00,2.03082,2.03122,2.03082,2.03122,3851219.0
2006-03-23 15:50:00,2.03095,2.03122,2.03095,2.03106,6442046.0
2006-03-23 15:51:00,2.03099,2.03119,2.03099,2.03119,6231741.0
2006-03-23 15:52:00,2.0312,2.03137,2.0312,2.03126,4258555.0
2006-03-23 15:53:00,2.03116,2.03247,2.03116,2.03247,12428289.0
2006-03-23 15:54:00,2.03253,2.03266,2.0322,2.03242,12715221.0
2006-03-23 15:55:00,2.03254,2.03303,2.03254,2.03268,24449745.0
2006-03-23 15:56:00,2.03293,2.03333,2.03293,2.03333,6656841.0
2006-03-23 15:57:00,2.03368,2.03368,2.0332,2.03329,1750425.0
2006-03-23 15:58:00,2.03312,2.03312,2.03271,2.03288,4419170.0
2006-03-23 15:59:00,2.03291,2.03292,2.03272,2.03288,9533935.0
2006-03-23 16:00:00,2.03282,2.03282,2.03253,2.03253,2961103.0
2006-03-23 16:01:00,2.03248,2.03339,2.03248,2.03324,882521.0
2006-03-23 16:02:00,2.03323,2.03323,2.03246,2.03253,4382959.0
2006-03-23 16:03:00,2.03264,2.03282,2.03264,2.03274,2081438.0
2006-03-23 16:04:00,2.03259,2.03265,2.03244,2.03244,4161830.0
2006-03-23 16:05:00,2.03246,2.03248,2.03188,2.03224,7995733.0
2006-03-23 16:06:00,2.03254,2.03268,2.03211,2.03211,1431331.0
2006-03-23 16:07:00,2.03216,2.03236,2.03208,2.03224,4040635.0
2006-03-23 16:08:00,2.03223,2.03227,2.03183,2.03183,6597445.0
2006-03-23 16:09:00,2.03193,2.03199,2.03182,2.03184,3987112.0
2006-03-23 16:10:00,2.03183,2.03242,2.03183,2.03214,4874728.0
2006-03-23 16:11:00,2.03198,2.03223,2.03169,2.03169,3339718.0
2006-03-23 16:12:00,2.03185,2.03224,2.03185,2.032,5311463.0
2006-03-23 16:13:00,2.03202,2.03247,2.03202,2.03224,6196592.0
2006-03-23 16:14:00,2.03242,2.03279,2.03242,2.03279,4128088.0
2006-03-23 16:15:00,2.03279,2.03309,2.03262,2.03262,3004470.0
2006-03-23 16:16:00,2.03251,2.03269,2.03224,2.0323,9424816.0
2006-03-23 16:17:00,2.03253,2.033,2.03253,2.033,18512066.0
2006-03-23 16:18:00,2.03298,2.03341,2.03298,2.03324,6132330.0
2006-03-23 16:19:00,2.03329,2.03329,2.03307,2.03307,3866992.0
2006-03-23 16:20:00,2.03274,2.03306,2.03274,2.03306,2286918.0
2006-03-23 16:24:00,2.03296,2.03355,2.03296,2.03345,23649230.0
2006-03-23 16:25:00,2.0337,2.03396,2.03368,2.03396,596078.0
2006-03-23 16:26:00,2.03384,2.03396,2.03379,2.03379,1932190.0
2006-03-23 16:27:00,2.03382,2.03382,2.03346,2.03346,5081484.0
2006-03-23 16:28:00,2.03346,2.03346,2.03318,2.03318,2582624.0
2006-03-23 16:29:00,2.03304,2.03304,2.03257,2.03288,8903630.0
2006-03-23 16:30:00,2.0327,2.03283,2.03254,2.03283,18828912.0
2006-03-23 16:31:00,2.03281,2.03281,2.03247,2.03247,650415.0
2006-03-23 16:32:00,2.03245,2.03274,2.03244,2.03274,12100414.0
2006-03-23 16:33:00,2.03285,2.03285,2.03236,2.03236,11947582.0
2006-03-23 16:34:00,2.03273,2.03284,2.03265,2.03265,15385815.0
2006-03-23 16:35:00,2.03267,2.03278,2.03257,2.03262,13416007.0
2006-03-23 16:36:00,2.0327,2.03284,2.03265,2.03265,3807057.0
2006-03-23 16:37:00,2.0329,2.03296,2.03269,2.03296,19383515.0
2006-03-23 16:38:00,2.03279,2.03304,2.03272,2.03295,1958568.0
2006-03-23 16:39:00,2.0327,2.03303,2.0327,2.03291,6255751.0
2006-03-23 16:40:00,2.03291,2.03291,2.0324,2.0328,23801496.0
2006-03-23 16:41:00,2.03283,2.03306,2.03269,2.03269,4087030.0
2006-03-23 16:42:00,2.03263,2.03263,2.03236,2.03243,18887454.0
2006-03-23 16:43:00,2.0324,2.03256,2.0324,2.03247,2894758.0
2006-03-23 16:44:00,2.03259,2.03286,2.03255,2.03255,8382894.0
2006-03-23 16:45:00,2.03279,2.03296,2.03266,2.03281,938569.0
2006-03-23 16:46:00,2.03282,2.03294,2.03257,2.03257,6859633.0
2006-03-23 16:47:00,2.03247,2.03247,2.032,2.03219,2190467.0
2006-03-23 16:48:00,2.03207,2.03223,2.03201,2.03201,3152922.0
2006-03-23 16:49:00,2.03175,2.03181,2.0316,2.03169,6451992.0
2006-03-23 16:50:00,2.0317,2.03194,2.0317,2.03172,3727054.0
2006-03-23 16:51:00,2.03189,2.03189,2.03143,2.03158,16285558.0
2006-03-23 16:52:00,2.03157,2.03207,2.03157,2.03182,10335703.0
2006-03-23 16:53:00,2.03172,2.0319,2.03168,2.03174,14580952.0
2006-03-23 16:54:00,2.03173,2.03202,2.03173,2.03198,2511870.0
2006-03-23 16:55:00,2.0321,2.03223,2.03192,2.03206,5426906.0
2006-03-23 16:56:00,2.03205,2.03236,2.03205,2.03236,5771821.0
2006-03-23 16:57:00,2.03241,2.03241,2.03197,2.03207,13701749.0
2006-03-23 16:58:00,2.03223,2.03262,2.03223,2.03245,12951111.0
2006-03-23 16:59:00,2.03236,2.03259,2.03235,2.03236,24923240.0
2006-03-23 17:00:00,2.0323,2.03273,2.03213,2.03273,486826.0
2006-03-23 17:01:00,2.03235,2.03243,2.03179,2.03179,1951656.0
2006-03-23 17:02:00,2.03164,2.03189,2.03146,2.03187,5307044.0
2006-03-23 17:03:00,2.032,2.03252,2.03148,2.03148,14988999.0
2006-03-23 17:04:00,2.03188,2.03214,2.03188,2.03214,4393176.0
2006-03-23 17:05:00,2.03205,2.03205,2.03142,2.03142,15014657.0
2006-03-23 17:06:00,2.03125,2.03165,2.03125,2.03165,8658454.0
2006-03-23 17:07:00,2.03167,2.03174,2.03146,2.03174,3550860.0
2006-03-23 17:08:00,2.03171,2.03206,2.03162,2.03189,4120261.0
2006-03-23 17:09:00,2.03195,2.032,2.03176,2.03176,698763.0
2006-03-23 17:10:00,2.03164,2.03217,2.03164,2.03217,232664.0
2006-03-23 17:11:00,2.03245,2.03257,2.03245,2.03257,2016405.0
2006-03-23 17:12:00,2.03256,2.03315,2.03256,2.03315,2431631.0
2006-03-23 17:13:00,2.03298,2.03355,2.03298,2.03346,1128670.0
2006-03-23 17:14:00,2.03339,2.03388,2.03339,2.03367,3640935.0
2006-03-23 17:15:00,2.03349,2.03349,2.03326,2.03326,273188.0
2006-03-23 17:16:00,2.03319,2.03319,2.03239,2.03281,6323912.0
2006-03-23 17:17:00,2.03278,2.03278,2.03236,2.03236,1989320.0
2006-03-23 17:18:00,2.03231,2.03231,2.03187,2.03201,17881380.0
2006-03-23 17:19:00,2.03197,2.03197,2.03124,2.03124,5262261.0
2006-03-23 17:20:00,2.03121,2.03121,2.03035,2.03035,13798912.0
2006-03-23 17:21:00,2.03068,2.03068,2.02982,2.02982,6233729.0
2006-03-23 17:22:00,2.02978,2.03029,2.02929,2.03029,6804083.0
2006-03-23 17:23:00,2.02982,2.03025,2.02952,2.03025,5924154.0
2006-03-23 17:24:00,2.03017,2.03017,2.02988,2.03012,10101504.0
2006-03-23 17:25:00,2.03005,2.03035,2.03005,2.0302,7288664.0
2006-03-23 17:26:00,2.03014,2.03014,2.02962,2.02962,1636126.0
2006-03-23 17:27:00,2.02955,2.02955,2.02848,2.02848,8559208.0
2006-03-23 17:28:00,2.02819,2.02836,2.02782,2.02807,11541342.0
2006-03-23 17:29:00,2.02799,2.02799,2.02722,2.02765,12392640.0
2006-03-23 17:30:00,2.02803,2.02845,2.02803,2.02822,2565971.0
2006-03-23 17:31:00,2.02836,2.02877,2.02814,2.02814,7054894.0
2006-03-23 17:32:00,2.02797,2.02797,2.02742,2.02742,6304899.0
2006-03-23 17:33:00,2.02741,2.02818,2.02741,2.02818,5415658.0
2006-03-23 17:34:00,2.02823,2.02823,2.02739,2.02759,6726758.0
2006-03-23 17:35:00,2.02731,2.02731,2.02694,2.02712,7830354.0
2006-03-23 17:36:00,2.02723,2.02764,2.0271,2.02762,18997180.0
2006-03-23 17:37:00,2.02763,2.02763,2.02707,2.02707,4444000.0
2006-03-23 17:38:00,2.0273,2.02797,2.0273,2.02759,2807116.0
2006-03-23 17:39:00,2.02733,2.02733,2.02642,2.02644,10891497.0
2006-03-23 17:40:00,2.02652,2.02705,2.02652,2.0266,4566969.0
2006-03-23 17:41:00,2.02701,2.02701,2.02664,2.02664,5753340.0
2006-03-23 17:42:00,2.02628,2.02628,2.02579,2.02582,7205176.0
2006-03-23 17:43:00,2.02576,2.02614,2.02576,2.02614,2517832.0
2006-03-23 17:44:00,2.02627,2.02627,2.02544,2.02544,3760364.0
2006-03-23 17:45:00,2.0251,2.02556,2.0251,2.02532,1611620.0
2006-03-23 17:46:00,2.02542,2.02542,2.02502,2.02512,1220289.0
2006-03-23 17:47:00,2.0251,2.0251,2.0246,2.02498,4521195.0
2006-03-23 17:48:00,2.0246,2.02477,2.02416,2.02416,2240981.0
2006-03-23 17:49:00,2.02432,2.02443,2.02423,2.02423,2789374.0
2006-03-23 17:50:00,2.02421,2.02421,2.02378,2.02378,4100627.0
2006-03-23 17:51:00,2.02394,2.02394,2.02334,2.02368,9746792.0
2006-03-23 17:52:00,2.02375,2.02441,2.02375,2.02441,2252281.0
2006-03-23 17:53:00,2.02436,2.02443,2.02412,2.02441,7463491.0
2006-03-23 17:54:00,2.02439,2.02515,2.02439,2.02515,1622565.0
2006-03-23 17:55:00,2.02492,2.02554,2.02492,2.02554,2511705.0
2006-03-23 17:56:00,2.02557,2.02577,2.02557,2.02575,5227905.0
2006-03-23 17:57:00,2.02608,2.0262,2.02586,2.02611,1612561.0
2006-03-23 17:58:00,2.02596,2.02601,2.02508,2.02508,12831703.0
2006-03-23 17:59:00,2.02509,2.02572,2.02509,2.02572,7863219.0
2006-03-23 18:00:00,2.02617,2.02617,2.02541,2.02541,13545337.0
2006-03-23 18:01:00,2.02528,2.02559,2.02476,2.02527,4996646.0
2006-03-23 18:02:00,2.02517,2.02518,2.02469,2.02469,33212729.0
2006-03-23 18:03:00,2.02506,2.02506,2.02504,2.02504,1413878.0
2006-03-23 18:04:00,2.02502,2.02502,2.02478,2.02478,1192899.0
2006-03-23 18:05:00,2.02466,2.02466,2.024,2.0241,2890912.0
2006-03-23 18:06:00,2.024,2.02424,2.02374,2.02394,975745.0
2006-03-23 18:07:00,2.0242,2.0242,2.02369,2.02404,4852489.0
2006-03-23 18:08:00,2.02414,2.02455,2.02414,2.02439,3943135.0
2006-03-23 18:09:00,2.02446,2.02455,2.02437,2.02437,3499116.0
2006-03-23 18:10:00,2.02418,2.02418,2.02389,2.02393,8691425.0
2006-03-23 18:11:00,2.02396,2.02397,2.02322,2.02322,2712264.0
2006-03-23 18:12:00,2.02306,2.02376,2.02306,2.02376,928022.0
2006-03-23 18:13:00,2.0238,2.02381,2.02349,2.02381,4269350.0
2006-03-23 18:14:00,2.02404,2.02476,2.02404,2.02476,10268429.0
2006-03-23 18:15:00,2.02464,2.02485,2.02463,2.02485,7008956.0
2006-03-23 18:16:00,2.02478,2.02527,2.02478,2.02496,2671576.0
2006-03-23 18:17:00,2.02509,2.02536,2.02504,2.02504,6788081.0
2006-03-23 18:18:00,2.02477,2.02477,2.02449,2.02472,8495546.0
2006-03-23 18:19:00,2.02477,2.02477,2.02458,2.02461,67517.0
2006-03-23 18:20:00,2.0244,2.02488,2.0244,2.02465,7919968.0
2006-03-23 18:21:00,2.02477,2.0252,2.02447,2.02507,10002711.0
2006-03-23 18:22:00,2.02483,2.02491,2.02471,2.0248,23217486.0
2006-03-23 18:23:00,2.02463,2.02472,2.02434,2.0246,5636980.0
2006-03-23 18:24:00,2.02444,2.02492,2.02444,2.0246,8532807.0
2006-03-23 18:25:00,2.02495,2.02559,2.02481,2.02535,10247719.0
2006-03-23 18:26:00,2.02523,2.02548,2.02523,2.02548,1556796.0
2006-03-23 18:27:00,2.02582,2.026,2.0258,2.0258,10450234.0
2006-03-23 18:28:00,2.02567,2.02587,2.02567,2.02587,6407867.0
2006-03-23 18:29:00,2.02622,2.0266,2.02622,2.02631,9772850.0
2006-03-23 18:30:00,2.02634,2.02648,2.02601,2.02601,4276501.0
2006-03-23 18:31:00,2.02617,2.02636,2.02582,2.02636,14349154.0
2006-03-23 18:32:00,2.02619,2.0265,2.0257,2.0265,11522542.0
2006-03-23 18:33:00,2.0267,2.0267,2.02626,2.0264,7750568.0
2006-03-23 18:34:00,2.02631,2.02631,2.02588,2.0261,5366012.0
2006-03-23 18:35:00,2.02631,2.0264,2.02631,2.0264,211955.0
2006-03-23 18:36:00,2.02663,2.02689,2.02663,2.0268,1281852.0
2006-03-23 18:37:00,2.02666,2.02698,2.02666,2.02683,3093141.0
2006-03-23 18:38:00,2.02678,2.02678,2.0264,2.02654,5265757.0
2006-03-23 18:39:00,2.02649,2.02664,2.02629,2.02664,5136480.0
2006-03-23 18:40:00,2.02677,2.02696,2.02655,2.02664,2999450.0
2006-03-23 18:41:00,2.02657,2.02702,2.02657,2.02702,14462353.0
2006-03-23 18:42:00,2.02698,2.02718,2.02693,2.02693,1161917.0
2006-03-23 18:43:00,2.02689,2.02696,2.02661,2.02663,11988064.0
2006-03-23 18:44:00,2.02667,2.02671,2.02646,2.02646,1532576.0
2006-03-23 18:45:00,2.0262,2.02632,2.0262,2.02622,2155340.0
2006-03-23 18:46:00,2.02618,2.02618,2.02554,2.02554,3174330.0
2006-03-23 18:47:00,2.02547,2.02551,2.025,2.02509,11319119.0
2006-03-23 18:48:00,2.02488,2.02519,2.02469,2.02519,6367544.0
2006-03-23 18:49:00,2.02538,2.02556,2.02533,2.02556,1999350.0
2006-03-23 18:50:00,2.02551,2.0261,2.02551,2.02565,9151492.0
2006-03-23 18:51:00,2.02555,2.02555,2.0251,2.0251,2226974.0
2006-03-23 18:52:00,2.02467,2.02473,2.02467,2.02473,2200385.0
2006-03-23 18:53:00,2.02441,2.02472,2.02419,2.02436,6865133.0
2006-03-23 18:54:00,2.02451,2.02455,2.0238,2.0238,1951219.0
2006-03-23 18:55:00,2.02387,2.02458,2.02387,2.02458,4254969.0
2006-03-23 18:56:00,2.02445,2.02445,2.02418,2.0242,56459.0
2006-03-23 18:57:00,2.02419,2.02436,2.02412,2.02412,4382769.0
2006-03-23 18:58:00,2.02425,2.02464,2.02413,2.02464,2457218.0
2006-03-23 18:59:00,2.02465,2.02465,2.02454,2.02454,445293.0
2006-03-23 19:00:00,2.02444,2.02444,2.02369,2.02386,1071731.0
2006-03-23 19:01:00,2.02373,2.02393,2.02367,2.02367,17899587.0
2006-03-23 19:02:00,2.02368,2.0237,2.02354,2.0237,4333363.0
2006-03-23 19:03:00,2.02385,2.02402,2.02365,2.02365,28510442.0
2006-03-23 19:04:00,2.02403,2.02429,2.02385,2.02385,9392479.0
2006-03-23 19:05:00,2.02369,2.02396,2.02369,2.02391,7821684.0
2006-03-23 19:06:00,2.02384,2.02394,2.02384,2.02394,388405.0
2006-03-23 19:07:00,2.02404,2.02443,2.02404,2.02419,2331547.0
2006-03-23 19:08:00,2.02396,2.02396,2.02377,2.02391,3362777.0
2006-03-23 19:09:00,2.0242,2.0242,2.02385,2.02395,7070568.0
2006-03-23 19:10:00,2.0237,2.02375,2.02326,2.02347,6512071.0
2006-03-23 19:11:00,2.02339,2.02339,2.02286,2.02286,2728143.0
2006-03-23 19:12:00,2.02265,2.02265,2.02196,2.02196,10671201.0
2006-03-23 19:13:00,2.0221,2.02252,2.0218,2.02252,5523043.0
2006-03-23 19:14:00,2.02257,2.02293,2.02254,2.02293,4695853.0
2006-03-23 19:15:00,2.02307,2.02307,2.0224,2.0224,968315.0
2006-03-23 19:16:00,2.02229,2.02241,2.02211,2.02211,7877603.0
2006-03-23 19:17:00,2.02199,2.02199,2.02165,2.02165,629548.0
2006-03-23 19:18:00,2.0217,2.0217,2.02149,2.0215,5182044.0
2006-03-23 19:19:00,2.02141,2.02173,2.0213,2.02173,5395581.0
2006-03-23 19:20:00,2.02171,2.02185,2.02133,2.02185,7848900.0
2006-03-23 19:21:00,2.0217,2.02204,2.0214,2.02204,9790877.0
2006-03-23 19:22:00,2.02199,2.0224,2.02199,2.0224,11872343.0
2006-03-23 19:24:00,2.02235,2.02251,2.02205,2.02205,764019.0
2006-03-23 19:25:00,2.02208,2.02232,2.02208,2.02232,927719.0
2006-03-23 19:26:00,2.02232,2.02253,2.02227,2.02228,7370139.0
2006-03-23 19:27:00,2.02259,2.02272,2.02238,2.02247,9179032.0
2006-03-23 19:28:00,2.02245,2.02245,2.02236,2.02236,783900.0
2006-03-23 19:29:00,2.02222,2.02263,2.02222,2.02237,8908115.0
2006-03-23 19:30:00,2.0222,2.02299,2.0221,2.02258,12007923.0
2006-03-23 19:31:00,2.02265,2.02299,2.02265,2.0229,17016905.0
2006-03-23 19:32:00,2.02295,2.02332,2.02294,2.02332,15130249.0
2006-03-23 19:33:00,2.02309,2.0232,2.02281,2.02298,3238492.0
2006-03-23 19:34:00,2.02292,2.02292,2.02273,2.02283,4032617.0
2006-03-23 19:35:00,2.02267,2.02297,2.02267,2.02268,5090974.0
2006-03-23 19:36:00,2.02274,2.02288,2.02273,2.02273,5588523.0
2006-03-23 19:37:00,2.02271,2.02277,2.02258,2.02258,1250363.0
2006-03-23 19:38:00,2.02276,2.02276,2.02238,2.02238,2031818.0
2006-03-23 19:39:00,2.02238,2.02238,2.02204,2.02231,7939040.0
2006-03-23 19:40:00,2.02235,2.02295,2.02235,2.02295,13456895.0
2006-03-23 19:41:00,2.02291,2.02291,2.0228,2.0228,14247974.0
2006-03-23 19:42:00,2.02271,2.02271,2.02223,2.02232,10087994.0
2006-03-23 19:43:00,2.02187,2.02192,2.02173,2.02173,4026230.0
2006-03-23 19:44:00,2.02162,2.02162,2.02139,2.02161,9771589.0
2006-03-23 19:45:00,2.02134,2.02153,2.02134,2.02153,3945562.0
2006-03-23 19:46:00,2.02127,2.02145,2.02127,2.02145,5099626.0
2006-03-23 19:47:00,2.02159,2.02168,2.02135,2.02159,18541333.0
2006-03-23 19:48:00,2.02161,2.022,2.02161,2.02162,7999262.0
2006-03-23 19:49:00,2.02142,2.02179,2.02142,2.02179,2358665.0
2006-03-23 19:50:00,2.022,2.02236,2.022,2.02236,1366401.0
2006-03-23 19:51:00,2.02227,2.02314,2.02227,2.02297,4403951.0
2006-03-23 19:52:00,2.02299,2.02309,2.02274,2.02274,9166210.0
2006-03-23 19:53:00,2.02262,2.02303,2.02254,2.02254,3027067.0
2006-03-23 19:54:00,2.02241,2.02242,2.02229,2.02229,2109848.0
2006-03-23 19:55:00,2.02228,2.02228,2.02215,2.02215,16998228.0
2006-03-23 19:56:00,2.02216,2.02238,2.02216,2.02238,9522353.0
2006-03-23 19:57:00,2.02254,2.02254,2.02232,2.02241,3007067.0
2006-03-23 19:58:00,2.02243,2.0225,2.02237,2.02248,1922641.0
2006-03-23 19:59:00,2.02248,2.02275,2.02248,2.02252,4592412.0
2006-03-23 20:00:00,2.02247,2.0226,2.02234,2.02237,4897090.0
2006-03-23 20:01:00,2.02243,2.02271,2.02243,2.02271,918104.0
2006-03-23 20:02:00,2.02278,2.02314,2.02251,2.02314,2490539.0
2006-03-23 20:04:00,2.0231,2.0231,2.02294,2.02294,144647.0
2006-03-23 20:05:00,2.02297,2.02297,2.02269,2.02269,3866247.0
2006-03-23 20:06:00,2.02268,2.02306,2.02268,2.02299,7349865.0
2006-03-23 20:07:00,2.02273,2.02273,2.02269,2.02269,1030885.0
2006-03-23 20:08:00,2.02288,2.02288,2.02233,2.02233,1086339.0
2006-03-23 20:09:00,2.02247,2.02257,2.02214,2.02231,3735705.0
2006-03-23 20:10:00,2.02216,2.02216,2.02179,2.02179,9138702.0
2006-03-23 20:11:00,2.02194,2.02194,2.02182,2.02182,3476933.0
2006-03-23 20:12:00,2.02194,2.02205,2.02194,2.02205,9239795.0
2006-03-23 20:13:00,2.02185,2.02202,2.02184,2.02185,3002398.0
2006-03-23 20:14:00,2.02206,2.02229,2.02191,2.02229,1911154.0
2006-03-23 20:15:00,2.0224,2.0224,2.02219,2.02239,6220812.0
2006-03-23 20:16:00,2.02257,2.02275,2.02257,2.02275,9167982.0
2006-03-23 20:17:00,2.02273,2.02273,2.02228,2.0223,4451713.0
2006-03-23 20:18:00,2.0221,2.0221,2.02138,2.02138,2815258.0
2006-03-23 20:19:00,2.02135,2.02153,2.02135,2.02153,2376697.0
2006-03-23 20:20:00,2.02153,2.02195,2.02132,2.02157,7497214.0
2006-03-23 20:21:00,2.02165,2.02188,2.02135,2.02135,10065209.0
2006-03-23 20:22:00,2.02156,2.02156,2.02124,2.02155,8024788.0
2006-03-23 20:23:00,2.02157,2.02159,2.02105,2.02159,14178527.0
2006-03-23 20:24:00,2.02147,2.02167,2.02147,2.02167,2429921.0
2006-03-23 20:25:00,2.02166,2.02177,2.02159,2.02177,1792433.0
2006-03-23 20:26:00,2.02176,2.0219,2.02176,2.0219,2483146.0
2006-03-23 20:27:00,2.02186,2.02193,2.02186,2.02188,2275570.0
2006-03-23 20:28:00,2.02202,2.0222,2.02176,2.02176,6236336.0
2006-03-23 20:29:00,2.02182,2.02216,2.02182,2.02216,2097929.0
2006-03-23 20:30:00,2.02217,2.02229,2.02217,2.02229,7711642.0
2006-03-23 20:31:00,2.02204,2.02256,2.02204,2.02256,8807876.0
2006-03-23 20:32:00,2.02249,2.02272,2.02249,2.02272,9479673.0
2006-03-23 20:33:00,2.0227,2.02302,2.02245,2.02264,7590282.0
2006-03-23 20:34:00,2.02276,2.02297,2.02276,2.02297,99094.0
2006-03-23 20:35:00,2.02268,2.02303,2.02268,2.02303,653739.0
2006-03-23 20:36:00,2.02323,2.02367,2.02323,2.02358,6076532.0
2006-03-23 20:37:00,2.02391,2.02409,2.02374,2.02388,8715202.0
2006-03-23 20:38:00,2.02357,2.02397,2.02357,2.02397,4694968.0
2006-03-23 20:39:00,2.02385,2.02396,2.0238,2.02396,572578.0
2006-03-23 20:40:00,2.02401,2.02401,2.02388,2.02388,1261725.0
2006-03-23 20:41:00,2.02374,2.02374,2.0235,2.02361,14710925.0
2006-03-23 20:42:00,2.02361,2.02361,2.02339,2.02339,1615034.0
2006-03-23 20:43:00,2.02332,2.02339,2.02307,2.02307,10525880.0
2006-03-23 20:44:00,2.0228,2.02305,2.0228,2.02304,791343.0
2006-03-23 20:45:00,2.0229,2.0229,2.02257,2.02257,6306009.0
2006-03-23 20:46:00,2.02238,2.02239,2.02228,2.02228,1272483.0
2006-03-23 20:47:00,2.02213,2.02222,2.02181,2.02188,19256041.0
2006-03-23 20:48:00,2.02209,2.02221,2.02209,2.02221,1185373.0
2006-03-23 20:49:00,2.02252,2.02252,2.02211,2.02211,6052870.0
2006-03-23 20:50:00,2.02204,2.02239,2.02199,2.02239,2920332.0
2006-03-23 20:51:00,2.02258,2.02258,2.02231,2.02231,21575126.0
2006-03-23 20:52:00,2.02228,2.02237,2.02227,2.02227,3409172.0
2006-03-23 20:53:00,2.02208,2.02219,2.02208,2.02215,8860259.0
2006-03-23 20:54:00,2.02223,2.02228,2.02211,2.02225,7025572.0
2006-03-23 20:55:00,2.02226,2.02246,2.02226,2.02246,897677.0
2006-03-23 20:56:00,2.02229,2.02233,2.02229,2.02233,2025781.0
2006-03-23 20:57:00,2.02253,2.02267,2.02253,2.02267,2390460.0
2006-03-23 20:58:00,2.02236,2.02247,2.02236,2.02247,5025442.0
2006-03-23 20:59:00,2.02245,2.02246,2.02234,2.02234,4541647.0
2006-03-23 21:00:00,2.02217,2.02217,2.02206,2.02206,856312.0
2006-03-23 21:01:00,2.02194,2.02194,2.02135,2.02165,10637720.0
2006-03-23 21:02:00,2.02175,2.02201,2.02171,2.02181,1951541.0
2006-03-23 21:03:00,2.02201,2.02201,2.02128,2.02151,2857709.0
2006-03-23 21:04:00,2.02163,2.02201,2.02163,2.02201,133091.0
2006-03-23 21:05:00,2.02211,2.02234,2.02202,2.02202,5333903.0
2006-03-23 21:06:00,2.02189,2.02193,2.02149,2.02149,3812124.0
2006-03-23 21:07:00,2.02154,2.02154,2.02103,2.02116,19146707.0
2006-03-23 21:08:00,2.02104,2.0213,2.02104,2.02123,985325.0
2006-03-23 21:09:00,2.02131,2.02151,2.02131,2.02151,866758.0
2006-03-23 21:10:00,2.02156,2.02161,2.02137,2.02139,1013990.0
2006-03-23 21:11:00,2.02133,2.02133,2.02073,2.02073,1319225.0
2006-03-23 21:12:00,2.02068,2.02068,2.01985,2.01985,15804553.0
2006-03-23 21:13:00,2.01985,2.01996,2.01938,2.01938,16239924.0
2006-03-23 21:14:00,2.01961,2.02003,2.01951,2.02003,1876961.0
2006-03-23 21:15:00,2.01987,2.02042,2.01987,2.02042,4459696.0
2006-03-23 21:16:00,2.02047,2.02076,2.02039,2.02076,8963735.0
2006-03-23 21:17:00,2.021,2.02136,2.02085,2.02085,1040341.0
2006-03-23 21:18:00,2.02047,2.02053,2.02012,2.02012,10882746.0
2006-03-23 21:19:00,2.02029,2.02036,2.02018,2.02022,890675.0
2006-03-23 21:20:00,2.02011,2.02011,2.01977,2.01984,2521757.0
2006-03-23 21:21:00,2.0196,2.01964,2.01946,2.01964,5703435.0
2006-03-23 21:22:00,2.01954,2.01974,2.01954,2.01974,1272509.0
2006-03-23 21:23:00,2.01994,2.02024,2.0198,2.0198,2217864.0
2006-03-23 21:24:00,2.0198,2.02007,2.0198,2.02007,3048376.0
2006-03-23 21:25:00,2.02013,2.02028,2.01982,2.02028,3398208.0
2006-03-23 21:26:00,2.01989,2.02042,2.01989,2.02042,24397001.0
2006-03-23 21:27:00,2.02052,2.02066,2.02052,2.02053,13157516.0
2006-03-23 21:28:00,2.02056,2.02067,2.02018,2.02037,2863947.0
2006-03-23 21:29:00,2.0203,2.0204,2.02023,2.02024,465199.0
2006-03-23 21:30:00,2.02033,2.02074,2.02033,2.02074,3925285.0
2006-03-23 21:31:00,2.02082,2.02121,2.02082,2.021,2942138.0
2006-03-23 21:32:00,2.02086,2.02093,2.02076,2.02076,3095830.0
2006-03-23 21:33:00,2.02079,2.02091,2.02074,2.02074,3012078.0
2006-03-23 21:34:00,2.02085,2.02108,2.02085,2.02101,3733081.0
2006-03-23 21:35:00,2.02111,2.02156,2.02105,2.02105,7092858.0
2006-03-23 21:36:00,2.02147,2.02181,2.02147,2.02181,5487762.0
2006-03-23 21:37:00,2.02193,2.02199,2.02158,2.02176,7373761.0
2006-03-23 21:38:00,2.02158,2.02162,2.02127,2.0214,26827407.0
2006-03-23 21:39:00,2.02143,2.02143,2.02115,2.02123,3630853.0
2006-03-23 21:40:00,2.02122,2.0214,2.02117,2.02118,5573908.0
2006-03-23 21:41:00,2.0214,2.02169,2.02135,2.02169,8459882.0
2006-03-23 21:42:00,2.02181,2.02185,2.02162,2.02179,2121457.0
2006-03-23 21:43:00,2.02175,2.02188,2.02175,2.02183,572567.0
2006-03-23 21:44:00,2.02185,2.02185,2.0216,2.02163,12187288.0
2006-03-23 21:45:00,2.0219,2.0219,2.02165,2.02185,6049286.0
2006-03-23 21:47:00,2.02186,2.02202,2.02178,2.02178,6707985.0
2006-03-23 21:48:00,2.02184,2.02274,2.02184,2.02274,5060790.0
2006-03-23 21:49:00,2.02269,2.02269,2.02146,2.02146,5512330.0
2006-03-23 21:50:00,2.02148,2.02161,2.02147,2.02147,13238895.0
2006-03-23 21:51:00,2.02147,2.02147,2.02129,2.02143,8400393.0
2006-03-23 21:52:00,2.0214,2.02167,2.02131,2.02167,3250750.0
2006-03-23 21:53:00,2.02176,2.02185,2.02158,2.02158,5761061.0
2006-03-23 21:54:00,2.02171,2.02181,2.02171,2.02171,3756873.0
2006-03-23 21:55:00,2.02172,2.02179,2.02169,2.02169,7071950.0
2006-03-23 21:56:00,2.02181,2.02181,2.02154,2.02154,8174953.0
2006-03-23 21:57:00,2.02146,2.0217,2.02142,2.02142,2728420.0
2006-03-23 21:58:00,2.02155,2.0217,2.02155,2.02158,7152929.0
2006-03-23 21:59:00,2.02158,2.02158,2.02068,2.02151,979920.0
2006-03-23 22:00:00,2.02155,2.02155,2.02068,2.02068,8811155.0
2006-03-23 22:01:00,2.02069,2.02081,2.02069,2.02081,2287304.0
2006-03-23 22:02:00,2.02083,2.02083,2.02058,2.02058,9417336.0
2006-03-23 22:03:00,2.02062,2.0208,2.02062,2.0208,216949.0
2006-03-23 22:04:00,2.02069,2.02085,2.02036,2.02036,7406348.0
2006-03-23 22:05:00,2.02091,2.02098,2.02059,2.02091,2150235.0
2006-03-23 22:06:00,2.02078,2.02086,2.02072,2.02086,2132765.0
2006-03-23 22:07:00,2.02071,2.02084,2.02062,2.02084,2767259.0
2006-03-23 22:08:00,2.02083,2.021,2.02083,2.02083,2798478.0
2006-03-23 22:09:00,2.02082,2.021,2.02082,2.021,342406.0
2006-03-23 22:10:00,2.02095,2.02095,2.02085,2.02085,592542.0
2006-03-23 22:11:00,2.02095,2.02103,2.02095,2.02103,3028525.0
2006-03-23 22:13:00,2.02119,2.02184,2.02119,2.02184,13736474.0
2006-03-23 22:14:00,2.02182,2.02182,2.02121,2.02129,13035399.0
2006-03-23 22:15:00,2.02145,2.02145,2.02138,2.02138,193424.0
2006-03-23 22:16:00,2.02133,2.02147,2.02133,2.02147,6894839.0
2006-03-23 22:17:00,2.02126,2.02144,2.02117,2.02144,9543280.0
2006-03-23 22:18:00,2.02144,2.0217,2.02142,2.02161,1770461.0
2006-03-23 22:19:00,2.02158,2.02187,2.02158,2.02174,2822280.0
2006-03-23 22:20:00,2.02162,2.02162,2.02145,2.02145,1637566.0
2006-03-23 22:22:00,2.02129,2.02155,2.02128,2.02147,5126916.0
2006-03-23 22:23:00,2.02148,2.02148,2.02112,2.02112,4540394.0
2006-03-23 22:24:00,2.021,2.021,2.0206,2.0206,9163194.0
2006-03-23 22:25:00,2.02075,2.02076,2.02061,2.02064,3402629.0
2006-03-23 22:26:00,2.02061,2.02076,2.02061,2.02076,280225.0
2006-03-23 22:27:00,2.02125,2.02125,2.021,2.02125,6303855.0
2006-03-23 22:28:00,2.02118,2.02132,2.0211,2.02132,3167282.0
2006-03-23 22:29:00,2.02129,2.02129,2.02103,2.02122,10094969.0
2006-03-23 22:32:00,2.02127,2.02163,2.02127,2.02163,163395.0
2006-03-23 22:33:00,2.02147,2.02191,2.02129,2.02129,16854806.0
2006-03-23 22:34:00,2.02168,2.02168,2.02122,2.02126,10128147.0
2006-03-23 22:35:00,2.02126,2.02144,2.02118,2.0213,23162292.0
2006-03-23 22:36:00,2.02132,2.02135,2.02129,2.02129,3551150.0
2006-03-23 22:37:00,2.02124,2.02139,2.02124,2.02129,5864471.0
2006-03-23 22:38:00,2.02112,2.02112,2.02078,2.02078,1066585.0
2006-03-23 22:39:00,2.021,2.02111,2.021,2.02101,1959904.0
2006-03-23 22:40:00,2.02088,2.02116,2.02088,2.02098,11572999.0
2006-03-23 22:41:00,2.02103,2.02118,2.02103,2.02118,7795601.0
2006-03-23 22:42:00,2.02124,2.02135,2.02121,2.02135,2736656.0
2006-03-23 22:43:00,2.02147,2.02177,2.02147,2.02177,1032587.0
2006-03-23 22:44:00,2.02182,2.0219,2.02182,2.0219,2930699.0
2006-03-23 22:45:00,2.0219,2.0219,2.02169,2.02173,3806645.0
2006-03-23 22:46:00,2.02171,2.02171,2.02127,2.02127,5127650.0
2006-03-23 22:47:00,2.02124,2.02124,2.02109,2.02109,4452380.0
2006-03-23 22:48:00,2.0209,2.02103,2.0209,2.02096,808820.0
2006-03-23 22:49:00,2.02086,2.02103,2.02086,2.02089,6777205.0
2006-03-23 22:50:00,2.02106,2.02127,2.02106,2.02122,6001394.0
2006-03-23 22:51:00,2.02125,2.0213,2.02125,2.0213,2291118.0
2006-03-23 22:53:00,2.02135,2.02169,2.02106,2.02106,17554152.0
2006-03-23 22:54:00,2.02153,2.02158,2.02147,2.02147,2685825.0
2006-03-23 22:55:00,2.02148,2.02158,2.02148,2.02155,8883097.0
2006-03-23 22:57:00,2.02162,2.02162,2.02156,2.02156,360336.0
2006-03-23 22:58:00,2.02156,2.02167,2.02156,2.02167,1198548.0
2006-03-23 23:00:00,2.02155,2.02189,2.02155,2.0218,2505688.0
2006-03-23 23:01:00,2.02167,2.02191,2.02167,2.02191,1020415.0
2006-03-23 23:02:00,2.02198,2.02234,2.02198,2.02234,4554877.0
2006-03-23 23:03:00,2.02231,2.02231,2.02173,2.02188,6948201.0
2006-03-23 23:04:00,2.02185,2.02212,2.02185,2.02186,1669663.0
2006-03-23 23:05:00,2.02193,2.02284,2.02193,2.02284,11903468.0
2006-03-23 23:06:00,2.02276,2.02276,2.02252,2.02252,6327493.0
2006-03-23 23:08:00,2.02247,2.0226,2.02247,2.0226,284934.0
2006-03-23 23:09:00,2.02249,2.02249,2.02212,2.02213,1870259.0
2006-03-23 23:12:00,2.02212,2.02212,2.02121,2.02173,515996.0
2006-03-23 23:15:00,2.0217,2.0217,2.02154,2.02161,4456214.0
2006-03-23 23:16:00,2.02129,2.02157,2.02129,2.02145,799328.0
2006-03-23 23:17:00,2.02153,2.02153,2.02149,2.02149,14062.0
2006-03-23 23:18:00,2.02132,2.02132,2.02123,2.02123,843064.0
2006-03-23 23:19:00,2.02126,2.02126,2.02092,2.02116,8881717.0
2006-03-23 23:20:00,2.02113,2.02113,2.02101,2.02101,212335.0
2006-03-23 23:21:00,2.02107,2.02184,2.02107,2.02184,12420872.0
2006-03-23 23:22:00,2.0217,2.0217,2.02145,2.02145,5070299.0
2006-03-23 23:24:00,2.02103,2.02103,2.02066,2.02066,5473906.0
2006-03-23 23:25:00,2.02082,2.02112,2.02036,2.02036,13569965.0
2006-03-23 23:26:00,2.02056,2.02097,2.02056,2.02065,3311525.0
2006-03-23 23:27:00,2.0206,2.0206,2.02021,2.02021,1896625.0
2006-03-23 23:28:00,2.02017,2.02017,2.01995,2.02003,17704566.0
2006-03-23 23:29:00,2.02019,2.02066,2.02019,2.02066,3597712.0
2006-03-23 23:30:00,2.02063,2.02073,2.02063,2.02069,13798301.0
2006-03-23 23:31:00,2.02068,2.02103,2.02068,2.02103,5353887.0
2006-03-23 23:32:00,2.02107,2.02107,2.02038,2.02059,11675581.0
2006-03-23 23:33:00,2.02064,2.02086,2.02064,2.02076,3045371.0
2006-03-23 23:35:00,2.02069,2.02069,2.02056,2.02065,2539811.0
2006-03-23 23:38:00,2.02069,2.02086,2.02069,2.02086,164930.0
2006-03-23 23:39:00,2.02088,2.02088,2.02073,2.02073,1714818.0
2006-03-23 23:40:00,2.02067,2.02086,2.02059,2.02059,4202154.0
2006-03-23 23:43:00,2.02074,2.02074,2.02024,2.02024,2794671.0
2006-03-23 23:44:00,2.02043,2.0212,2.02043,2.0212,16945317.0
2006-03-23 23:46:00,2.02117,2.02117,2.021,2.021,7184852.0
2006-03-23 23:47:00,2.02092,2.02092,2.02048,2.02048,5847338.0
2006-03-23 23:48:00,2.02036,2.02036,2.01995,2.01995,11015779.0
2006-03-23 23:49:00,2.01995,2.02008,2.01993,2.01995,12632815.0
2006-03-23 23:50:00,2.01998,2.01998,2.01909,2.01909,4361570.0
2006-03-23 23:51:00,2.01879,2.01908,2.01879,2.01892,5017952.0
2006-03-23 23:52:00,2.01898,2.01937,2.01898,2.01937,18852504.0
2006-03-23 23:53:00,2.01891,2.01907,2.01873,2.01907,2774776.0
2006-03-23 23:54:00,2.01906,2.01944,2.01906,2.01944,14991479.0
2006-03-23 23:55:00,2.01945,2.0196,2.01914,2.01914,2724541.0
2006-03-23 23:56:00,2.01928,2.01946,2.01911,2.01946,4223944.0
2006-03-23 23:57:00,2.01948,2.01955,2.01938,2.01938,9659081.0
2006-03-23 23:58:00,2.01946,2.01997,2.01946,2.01997,2844451.0
2006-03-24 00:31:00,2.01986,2.01993,2.01946,2.01993,4998320.0
2006-03-24 00:32:00,2.02038,2.02103,2.02038,2.02082,1646131.0
2006-03-24 00:33:00,2.02093,2.0211,2.02084,2.0211,11966085.0
2006-03-24 00:34:00,2.02095,2.02095,2.02077,2.02084,7293439.0
2006-03-24 00:35:00,2.02086,2.02092,2.02086,2.02092,1028553.0
2006-03-24 00:37:00,2.02087,2.02093,2.02042,2.02042,8313106.0
2006-03-24 00:39:00,2.0204,2.0204,2.02029,2.02031,3529603.0
2006-03-24 00:40:00,2.02028,2.02078,2.02028,2.02078,3067623.0
2006-03-24 00:41:00,2.02081,2.02081,2.02068,2.02068,185475.0
2006-03-24 00:42:00,2.02072,2.02111,2.02072,2.02111,21945346.0
2006-03-24 00:43:00,2.02068,2.02068,2.02048,2.02052,3563393.0
2006-03-24 00:45:00,2.02075,2.02075,2.02074,2.02074,1258624.0
2006-03-24 00:46:00,2.02058,2.02058,2.02037,2.02037,2471777.0
2006-03-24 00:47:00,2.02041,2.02041,2.01953,2.01958,8333092.0
2006-03-24 00:48:00,2.01958,2.01958,2.01949,2.01949,5009499.0
2006-03-24 00:50:00,2.01984,2.02011,2.01984,2.02011,3957565.0
2006-03-24 00:51:00,2.02008,2.02008,2.01994,2.01997,3865422.0
2006-03-24 00:52:00,2.01997,2.02005,2.01962,2.02005,1949273.0
2006-03-24 00:53:00,2.02008,2.02047,2.02008,2.02047,19235542.0
2006-03-24 00:54:00,2.02055,2.02132,2.02055,2.02132,9667636.0
2006-03-24 00:55:00,2.02131,2.02142,2.02124,2.02132,2497872.0
2006-03-24 00:56:00,2.02122,2.02122,2.02073,2.02073,17947355.0
2006-03-24 00:57:00,2.02025,2.02057,2.02025,2.02036,10320142.0
2006-03-24 00:58:00,2.02025,2.02025,2.01969,2.01969,5783916.0
2006-03-24 00:59:00,2.01981,2.02018,2.01981,2.02018,1109974.0
2006-03-24 01:01:00,2.02,2.02031,2.01989,2.01989,2252892.0
2006-03-24 01:02:00,2.02037,2.02052,2.02015,2.02052,9610514.0
2006-03-24 01:03:00,2.02072,2.0211,2.02072,2.0211,11575666.0
2006-03-24 01:05:00,2.02111,2.02117,2.02075,2.02117,4610529.0
2006-03-24 01:06:00,2.02117,2.02117,2.02102,2.02102,4605777.0
2006-03-24 01:07:00,2.02118,2.02173,2.02099,2.02099,22194136.0
2006-03-24 01:08:00,2.02134,2.02134,2.02096,2.02096,7781980.0
2006-03-24 01:11:00,2.02095,2.021,2.02089,2.02089,12209322.0
2006-03-24 01:12:00,2.02091,2.02157,2.02091,2.02157,13381606.0
2006-03-24 01:13:00,2.02154,2.02154,2.02131,2.02131,12589726.0
2006-03-24 01:14:00,2.02128,2.02149,2.02116,2.02116,5674729.0
2006-03-24 01:15:00,2.02087,2.0215,2.02087,2.0215,658907.0
2006-03-24 01:16:00,2.02151,2.02164,2.02146,2.02154,12353524.0
2006-03-24 01:17:00,2.022,2.022,2.02183,2.02196,9928337.0
2006-03-24 01:19:00,2.0219,2.0219,2.02173,2.02174,8647775.0
2006-03-24 01:20:00,2.02152,2.02157,2.02133,2.02133,4900760.0
2006-03-24 01:21:00,2.02147,2.02147,2.02136,2.02136,1087703.0
2006-03-24 01:22:00,2.02121,2.02134,2.02121,2.02134,1168236.0
2006-03-24 01:23:00,2.02138,2.02138,2.02117,2.02125,13718450.0
2006-03-24 01:27:00,2.0212,2.02145,2.0212,2.02145,480859.0
2006-03-24 01:28:00,2.02157,2.02169,2.02133,2.02133,3494402.0
2006-03-24 01:29:00,2.02111,2.02133,2.02075,2.02133,10391463.0
2006-03-24 01:30:00,2.02135,2.02174,2.02135,2.02174,12585731.0
2006-03-24 01:31:00,2.02128,2.02171,2.02128,2.02171,912717.0
2006-03-24 01:32:00,2.02195,2.02195,2.02175,2.02194,2089151.0
2006-03-24 01:34:00,2.0219,2.0219,2.02163,2.02163,2329093.0
2006-03-24 01:35:00,2.02164,2.02227,2.02164,2.02224,8434162.0
2006-03-24 01:36:00,2.02215,2.02215,2.02109,2.02109,25430008.0
2006-03-24 01:37:00,2.021,2.021,2.02062,2.02097,7960930.0
2006-03-24 01:38:00,2.02094,2.02112,2.02094,2.02096,18391821.0
2006-03-24 01:39:00,2.02095,2.02106,2.02075,2.02106,1123549.0
2006-03-24 01:40:00,2.02108,2.02126,2.02092,2.02126,11199936.0
2006-03-24 01:41:00,2.02097,2.02111,2.02092,2.02092,4964908.0
2006-03-24 01:42:00,2.02106,2.02111,2.02066,2.02066,11072223.0
2006-03-24 01:43:00,2.02076,2.02108,2.02076,2.02108,1472004.0
2006-03-24 01:44:00,2.02103,2.02131,2.02103,2.02105,15268810.0
2006-03-24 01:45:00,2.02118,2.02118,2.02107,2.02107,1224318.0
2006-03-24 01:46:00,2.0212,2.0214,2.0212,2.0214,2637803.0
2006-03-24 01:47:00,2.02152,2.02157,2.02108,2.02126,21406187.0
2006-03-24 01:48:00,2.02129,2.02129,2.02119,2.02119,4265557.0
2006-03-24 01:51:00,2.02106,2.02106,2.02081,2.02083,3883436.0
2006-03-24 01:52:00,2.02088,2.02088,2.02044,2.02044,4711322.0
2006-03-24 01:53:00,2.02042,2.02042,2.02015,2.02032,6435660.0
2006-03-24 01:55:00,2.02048,2.02087,2.02048,2.02087,10029343.0
2006-03-24 01:56:00,2.02041,2.02041,2.02018,2.0203,6694023.0
2006-03-24 01:57:00,2.0203,2.0203,2.02021,2.02029,7356825.0
2006-03-24 01:59:00,2.02027,2.02039,2.02018,2.0203,4159834.0
2006-03-24 02:00:00,2.0203,2.0203,2.02013,2.02013,222943.0
2006-03-24 02:01:00,2.02032,2.02032,2.02011,2.02019,7942371.0
2006-03-24 02:02:00,2.02021,2.02039,2.02021,2.02039,1618700.0
2006-03-24 02:03:00,2.02038,2.02038,2.02009,2.02009,3924871.0
2006-03-24 02:04:00,2.01994,2.02029,2.01994,2.02029,2548710.0
2006-03-24 02:06:00,2.02028,2.02028,2.01991,2.02018,2884382.0
2006-03-24 02:08:00,2.02019,2.02058,2.02019,2.02058,4869588.0
2006-03-24 02:09:00,2.02053,2.02071,2.02052,2.02061,4555166.0
2006-03-24 02:10:00,2.02058,2.02082,2.02058,2.02082,13498039.0
2006-03-24 02:11:00,2.02082,2.02118,2.02082,2.02103,10778649.0
2006-03-24 02:14:00,2.02095,2.02135,2.02095,2.02115,1936586.0
2006-03-24 02:16:00,2.02116,2.02145,2.02105,2.02131,3025190.0
2006-03-24 02:17:00,2.02143,2.02143,2.02124,2.0214,4213259.0
2006-03-24 02:18:00,2.02128,2.02141,2.02127,2.02127,5927368.0
2006-03-24 02:19:00,2.02116,2.02152,2.02116,2.02124,4142502.0
2006-03-24 02:21:00,2.02126,2.02126,2.02115,2.02115,162863.0
2006-03-24 02:22:00,2.02124,2.02221,2.02124,2.02221,2610518.0
2006-03-24 02:24:00,2.02208,2.02208,2.02182,2.02182,2373878.0
2006-03-24 02:25:00,2.02224,2.0224,2.02221,2.02221,17287201.0
2006-03-24 02:26:00,2.02236,2.02236,2.02213,2.0223,2022225.0
2006-03-24 02:28:00,2.02223,2.02223,2.02172,2.02172,5503585.0
2006-03-24 02:29:00,2.02166,2.02166,2.02091,2.02091,13889975.0
2006-03-24 02:30:00,2.02083,2.02093,2.02076,2.02093,3445754.0
2006-03-24 02:33:00,2.02103,2.02193,2.02103,2.02193,2764063.0
2006-03-24 02:34:00,2.02143,2.02177,2.02091,2.02098,13751485.0
2006-03-24 02:40:00,2.0208,2.0209,2.02059,2.0209,9704674.0
2006-03-24 02:41:00,2.02087,2.02096,2.02087,2.02096,800859.0
2006-03-24 02:42:00,2.02099,2.02099,2.02081,2.02081,201026.0
2006-03-24 02:44:00,2.02102,2.02102,2.02061,2.02082,4565794.0
2006-03-24 02:45:00,2.02093,2.02113,2.02093,2.02113,12732676.0
2006-03-24 02:46:00,2.02109,2.02109,2.02098,2.02098,12300.0
2006-03-24 02:47:00,2.02102,2.02138,2.02073,2.02138,351692.0
2006-03-24 02:48:00,2.02137,2.02173,2.02137,2.02156,4899736.0
2006-03-24 02:49:00,2.02169,2.02169,2.02157,2.02157,145558.0
2006-03-24 02:50:00,2.0216,2.02173,2.02145,2.02173,1867272.0
2006-03-24 02:51:00,2.02177,2.02187,2.02177,2.02187,638004.0
2006-03-24 02:52:00,2.0219,2.0219,2.02165,2.02165,7268437.0
2006-03-24 02:53:00,2.0218,2.022,2.0218,2.022,6331292.0
2006-03-24 02:54:00,2.02201,2.0223,2.02201,2.0223,5887880.0
2006-03-24 02:55:00,2.02242,2.02282,2.02239,2.02259,1724681.0
2006-03-24 02:56:00,2.0225,2.02285,2.02243,2.02269,7174930.0
2006-03-24 02:57:00,2.02276,2.02311,2.02276,2.02311,9407973.0
2006-03-24 02:59:00,2.02307,2.02309,2.02283,2.02287,1041193.0
2006-03-24 03:01:00,2.02302,2.02345,2.02301,2.02345,5045622.0
2006-03-24 03:02:00,2.0235,2.02399,2.0235,2.02383,3276554.0
2006-03-24 03:03:00,2.02381,2.02383,2.02364,2.02366,7814552.0
2006-03-24 03:04:00,2.02356,2.02356,2.02316,2.02316,8083627.0
2006-03-24 03:05:00,2.02307,2.02307,2.0228,2.0228,2845757.0
2006-03-24 03:06:00,2.02237,2.02273,2.02233,2.02235,20386996.0
2006-03-24 03:07:00,2.02234,2.02234,2.02157,2.02157,601168.0
2006-03-24 03:09:00,2.02184,2.02251,2.02184,2.02204,6441924.0
2006-03-24 03:10:00,2.02187,2.02214,2.02187,2.02195,6168385.0
2006-03-24 03:13:00,2.02207,2.02222,2.02198,2.02222,5599093.0
2006-03-24 03:14:00,2.02224,2.02235,2.02216,2.02235,3752977.0
2006-03-24 03:15:00,2.02236,2.02268,2.02236,2.02268,3263339.0
2006-03-24 03:16:00,2.02272,2.0236,2.0227,2.02355,9891825.0
2006-03-24 03:17:00,2.02347,2.02347,2.0233,2.02331,2670691.0
2006-03-24 03:18:00,2.02318,2.02318,2.02306,2.02306,7435004.0
2006-03-24 03:20:00,2.02257,2.02302,2.02243,2.02302,1959316.0
2006-03-24 03:22:00,2.02291,2.02326,2.02291,2.02314,5551896.0
2006-03-24 03:23:00,2.02314,2.0234,2.02314,2.0234,2654839.0
2006-03-24 03:25:00,2.02334,2.02344,2.02307,2.02318,10128147.0
2006-03-24 03:26:00,2.02314,2.02361,2.02314,2.02361,17469742.0
2006-03-24 03:27:00,2.02342,2.02342,2.02295,2.02295,171149.0
2006-03-24 03:28:00,2.02297,2.02311,2.02273,2.02273,9475530.0
2006-03-24 03:29:00,2.02283,2.02288,2.02256,2.02256,4998538.0
2006-03-24 03:30:00,2.02302,2.02307,2.02288,2.02297,9361929.0
2006-03-24 03:31:00,2.02307,2.02357,2.02307,2.02357,8074426.0
2006-03-24 03:32:00,2.02355,2.02355,2.02319,2.02333,4859722.0
2006-03-24 03:34:00,2.02312,2.02313,2.02301,2.02312,3175576.0
2006-03-24 03:36:00,2.02314,2.02327,2.02308,2.02327,4906944.0
2006-03-24 03:37:00,2.02324,2.02326,2.02304,2.02326,4770110.0
2006-03-24 03:41:00,2.02314,2.02314,2.02314,2.02314,517522.0
2006-03-24 03:42:00,2.02314,2.02324,2.02308,2.02308,7305097.0
2006-03-24 03:44:00,2.02324,2.02373,2.02324,2.02373,7314319.0
2006-03-24 03:47:00,2.02422,2.02422,2.02398,2.02404,4678846.0
2006-03-24 03:50:00,2.02404,2.02415,2.02396,2.02414,5471348.0
2006-03-24 03:51:00,2.02406,2.02406,2.02359,2.02372,1882096.0
2006-03-24 03:52:00,2.02373,2.02373,2.02339,2.02339,670112.0
2006-03-24 03:55:00,2.02359,2.02454,2.02359,2.02454,5823839.0
2006-03-24 03:56:00,2.02444,2.02444,2.02435,2.02435,240467.0
2006-03-24 03:57:00,2.0243,2.0243,2.02409,2.02409,9584099.0
2006-03-24 03:58:00,2.024,2.024,2.02327,2.02329,2346434.0
2006-03-24 03:59:00,2.02328,2.02347,2.02328,2.02347,6942059.0
2006-03-24 04:00:00,2.0233,2.02353,2.02296,2.02337,1828642.0
2006-03-24 04:02:00,2.0235,2.02361,2.02335,2.0236,2919657.0
2006-03-24 04:03:00,2.02357,2.02357,2.02343,2.02343,8565544.0
2006-03-24 04:07:00,2.02346,2.02346,2.02303,2.02303,3765328.0
2006-03-24 04:09:00,2.0231,2.0231,2.02281,2.02281,8116010.0
2006-03-24 04:10:00,2.02279,2.02303,2.0227,2.0227,5126317.0
2006-03-24 04:11:00,2.02268,2.0227,2.02258,2.02269,7901704.0
2006-03-24 04:12:00,2.02271,2.02319,2.02261,2.02319,6931886.0
2006-03-24 04:13:00,2.02318,2.02318,2.02277,2.02283,6517094.0
2006-03-24 04:14:00,2.02284,2.023,2.02284,2.023,4808679.0
2006-03-24 04:15:00,2.02285,2.02319,2.02285,2.02319,11585974.0
2006-03-24 04:17:00,2.02329,2.02334,2.02329,2.02329,261325.0
2006-03-24 04:18:00,2.02326,2.0235,2.02309,2.02309,7833225.0
2006-03-24 04:19:00,2.02304,2.02348,2.02292,2.02325,5298392.0
2006-03-24 04:20:00,2.02326,2.02329,2.02304,2.02329,3639223.0
2006-03-24 04:23:00,2.02315,2.02328,2.02315,2.02327,5189372.0
2006-03-24 04:24:00,2.02285,2.02324,2.0228,2.0228,7118482.0
2006-03-24 04:25:00,2.02282,2.02321,2.0227,2.02317,3774983.0
2006-03-24 04:26:00,2.02324,2.02356,2.02324,2.02347,2745491.0
2006-03-24 04:27:00,2.02338,2.02371,2.02324,2.02324,3300106.0
2006-03-24 04:28:00,2.02326,2.02361,2.02326,2.02361,2941550.0
2006-03-24 04:29:00,2.02364,2.02364,2.02347,2.02347,4170761.0
2006-03-24 04:30:00,2.0235,2.02383,2.02343,2.02343,511431.0
2006-03-24 04:31:00,2.0235,2.0235,2.02305,2.02305,2976150.0
2006-03-24 04:32:00,2.02298,2.02319,2.02298,2.02319,2041800.0
2006-03-24 04:33:00,2.02309,2.02341,2.02279,2.02279,25426786.0
2006-03-24 04:34:00,2.02323,2.02323,2.0231,2.0231,1423223.0
2006-03-24 04:35:00,2.02303,2.02323,2.02303,2.02323,2982172.0
2006-03-24 04:36:00,2.02311,2.02325,2.02291,2.02325,2078598.0
2006-03-24 04:37:00,2.02329,2.02342,2.02321,2.02321,1295439.0
2006-03-24 04:38:00,2.02319,2.02319,2.02303,2.02303,97587.0
2006-03-24 04:39:00,2.02304,2.02317,2.02297,2.02308,2661482.0
2006-03-24 04:40:00,2.02301,2.02325,2.02301,2.02308,950356.0
2006-03-24 04:41:00,2.02303,2.02326,2.02303,2.02326,876952.0
2006-03-24 04:43:00,2.02309,2.02343,2.02309,2.02338,8786252.0
2006-03-24 04:44:00,2.02327,2.02333,2.02295,2.02319,4159777.0
2006-03-24 04:45:00,2.02278,2.02278,2.02237,2.02237,558999.0
2006-03-24 04:46:00,2.02246,2.02281,2.02246,2.02275,15064865.0
2006-03-24 04:47:00,2.02276,2.02298,2.02248,2.0229,17289743.0
2006-03-24 04:48:00,2.02288,2.02288,2.0227,2.0227,1390121.0
2006-03-24 04:49:00,2.02252,2.0229,2.02252,2.0229,939750.0
2006-03-24 04:50:00,2.02256,2.02289,2.02256,2.02289,797458.0
2006-03-24 04:51:00,2.02301,2.02301,2.02279,2.02279,437322.0
2006-03-24 04:52:00,2.02296,2.02346,2.02296,2.02346,5457519.0
2006-03-24 04:53:00,2.02289,2.02305,2.02289,2.02305,1720299.0
2006-03-24 04:56:00,2.0231,2.02353,2.0231,2.02353,2384177.0
2006-03-24 04:57:00,2.02401,2.02422,2.02401,2.02422,2458293.0
2006-03-24 04:58:00,2.02413,2.02413,2.02364,2.02368,9319198.0
2006-03-24 05:00:00,2.0236,2.0236,2.02297,2.02297,4239376.0
2006-03-24 05:01:00,2.02305,2.02319,2.02288,2.02288,5375954.0
2006-03-24 05:02:00,2.02298,2.02316,2.02298,2.02316,1546964.0
2006-03-24 05:03:00,2.02303,2.02303,2.02298,2.02298,1900179.0
2006-03-24 05:05:00,2.02306,2.02306,2.02285,2.02285,5876147.0
2006-03-24 05:06:00,2.02298,2.02312,2.02298,2.02312,1530980.0
2006-03-24 05:08:00,2.02312,2.02319,2.02309,2.0231,23633615.0
2006-03-24 05:09:00,2.02321,2.02323,2.02302,2.02302,4504064.0
2006-03-24 05:11:00,2.02316,2.02378,2.02316,2.02378,8044737.0
2006-03-24 05:12:00,2.02368,2.02368,2.0232,2.02323,19774124.0
2006-03-24 05:13:00,2.02338,2.02355,2.02338,2.02354,1363715.0
2006-03-24 05:15:00,2.02339,2.02355,2.02339,2.02355,857268.0
2006-03-24 05:16:00,2.02365,2.02365,2.02344,2.02344,10274164.0
2006-03-24 05:18:00,2.02344,2.02368,2.02344,2.02368,7722059.0
2006-03-24 05:20:00,2.02367,2.02367,2.02348,2.02367,602397.0
2006-03-24 05:21:00,2.02379,2.02388,2.02379,2.02386,5900636.0
2006-03-24 05:22:00,2.02401,2.02445,2.02401,2.02443,23146966.0
2006-03-24 05:23:00,2.02432,2.02432,2.02429,2.02429,4470506.0
2006-03-24 05:24:00,2.02441,2.0248,2.02441,2.02475,2148364.0
2006-03-24 05:25:00,2.02472,2.02472,2.02451,2.02451,544892.0
2006-03-24 05:26:00,2.02439,2.02439,2.02389,2.02417,8084229.0
2006-03-24 05:27:00,2.02412,2.02412,2.02363,2.02371,8710406.0
2006-03-24 05:28:00,2.02378,2.02386,2.02361,2.02361,9433303.0
2006-03-24 05:29:00,2.02378,2.02409,2.02346,2.02407,11438238.0
2006-03-24 05:30:00,2.02409,2.02409,2.02352,2.02373,1940732.0
2006-03-24 05:31:00,2.02367,2.02383,2.02356,2.02381,6712957.0
2006-03-24 05:32:00,2.02391,2.02393,2.02389,2.02389,2408777.0
2006-03-24 05:33:00,2.02393,2.02393,2.02379,2.02379,2613839.0
2006-03-24 05:34:00,2.02391,2.02391,2.02364,2.02364,1643530.0
2006-03-24 05:35:00,2.02399,2.02431,2.02399,2.02431,2581177.0
2006-03-24 05:36:00,2.02438,2.02482,2.02438,2.02482,3492347.0
2006-03-24 05:37:00,2.02477,2.02477,2.02416,2.02422,7731010.0
2006-03-24 05:38:00,2.02419,2.02419,2.02409,2.02409,10840290.0
2006-03-24 05:39:00,2.024,2.02445,2.02382,2.02408,7445838.0
2006-03-24 05:40:00,2.02425,2.02454,2.02425,2.02453,2263306.0
2006-03-24 05:41:00,2.0248,2.0248,2.02432,2.02432,2393824.0
2006-03-24 05:42:00,2.02457,2.02479,2.02445,2.02459,4919019.0
2006-03-24 05:43:00,2.02454,2.02461,2.0245,2.02459,9344594.0
2006-03-24 05:44:00,2.02459,2.02473,2.02449,2.02472,5843881.0
2006-03-24 05:46:00,2.02506,2.02539,2.02506,2.02539,1655142.0
2006-03-24 05:47:00,2.02512,2.02512,2.02492,2.02507,9321827.0
2006-03-24 05:48:00,2.02495,2.02495,2.02466,2.02466,3808251.0
2006-03-24 05:49:00,2.02463,2.02468,2.02453,2.02453,8923642.0
2006-03-24 05:50:00,2.02451,2.02462,2.0242,2.02462,2247787.0
2006-03-24 05:51:00,2.02442,2.02456,2.02442,2.02445,1199181.0
2006-03-24 05:52:00,2.02443,2.02447,2.02443,2.02447,1058838.0
2006-03-24 05:53:00,2.02473,2.02486,2.02462,2.0247,6720798.0
2006-03-24 05:54:00,2.02472,2.02472,2.02442,2.02442,3624834.0
2006-03-24 05:55:00,2.02444,2.0245,2.02437,2.02437,145461.0
2006-03-24 05:56:00,2.02425,2.02453,2.02398,2.02398,6378022.0
2006-03-24 05:57:00,2.02394,2.02428,2.02394,2.02428,2367209.0
2006-03-24 05:58:00,2.0241,2.0241,2.02391,2.02393,901250.0
2006-03-24 05:59:00,2.02392,2.02401,2.02372,2.02397,4619460.0
2006-03-24 06:00:00,2.02402,2.02433,2.02402,2.02433,4320645.0
2006-03-24 06:01:00,2.02427,2.02444,2.02427,2.02433,1961080.0
2006-03-24 06:02:00,2.02443,2.02455,2.0243,2.02433,3059070.0
2006-03-24 06:03:00,2.02428,2.02429,2.02424,2.02424,8938659.0
2006-03-24 06:05:00,2.02396,2.02426,2.02396,2.02426,1947971.0
2006-03-24 06:06:00,2.02439,2.02439,2.02412,2.02412,2811432.0
2006-03-24 06:07:00,2.02424,2.02438,2.02424,2.02438,8614859.0
2006-03-24 06:13:00,2.0244,2.0244,2.02422,2.02422,5410743.0
2006-03-24 06:17:00,2.02445,2.02454,2.02437,2.02454,9588437.0
2006-03-24 06:18:00,2.02459,2.02567,2.02459,2.02567,1430937.0
2006-03-24 06:21:00,2.0256,2.0256,2.02534,2.02534,1856049.0
2006-03-24 06:23:00,2.02524,2.02524,2.02444,2.02465,5135095.0
2006-03-24 06:24:00,2.02459,2.02486,2.02458,2.02486,5235475.0
2006-03-24 06:25:00,2.02485,2.02485,2.02476,2.02477,4401939.0
2006-03-24 06:28:00,2.02481,2.02514,2.02481,2.02514,5757068.0
2006-03-24 06:29:00,2.02482,2.02494,2.02446,2.02462,12536985.0
2006-03-24 06:30:00,2.02445,2.02472,2.02445,2.02465,9665923.0
2006-03-24 06:31:00,2.02467,2.02477,2.02467,2.02477,802273.0
2006-03-24 06:34:00,2.02475,2.02475,2.02456,2.02456,997976.0
2006-03-24 06:35:00,2.02465,2.02465,2.02453,2.02453,659229.0
2006-03-24 06:37:00,2.02459,2.02465,2.02459,2.02465,11614499.0
2006-03-24 06:40:00,2.02474,2.02488,2.02474,2.02488,377049.0
2006-03-24 06:42:00,2.0248,2.02561,2.0248,2.02553,9563353.0
2006-03-24 06:43:00,2.0255,2.0255,2.02524,2.02528,1574594.0
2006-03-24 06:44:00,2.02572,2.02572,2.0253,2.02554,12847944.0
2006-03-24 06:46:00,2.02545,2.02545,2.02495,2.02506,5166068.0
2006-03-24 06:53:00,2.02517,2.02582,2.02517,2.02582,10408988.0
2006-03-24 06:54:00,2.0258,2.0258,2.02526,2.02526,7362278.0
2006-03-24 06:55:00,2.02522,2.02522,2.02464,2.02483,9621468.0
2006-03-24 06:56:00,2.02487,2.02548,2.02487,2.02548,1135419.0
2006-03-24 06:57:00,2.02547,2.02547,2.02457,2.02466,4514860.0
2006-03-24 06:58:00,2.02465,2.02465,2.02441,2.02441,19839933.0
2006-03-24 07:00:00,2.02455,2.02551,2.02455,2.02546,3577454.0
2006-03-24 07:01:00,2.02543,2.02547,2.02526,2.02526,4662876.0
2006-03-24 07:02:00,2.02514,2.02514,2.02411,2.02411,4716714.0
2006-03-24 07:04:00,2.02416,2.0243,2.02412,2.0243,5781505.0
2006-03-24 07:08:00,2.0241,2.02419,2.02401,2.02403,2257451.0
2006-03-24 07:09:00,2.02384,2.02406,2.02384,2.02389,8446233.0
2006-03-24 07:11:00,2.02411,2.02501,2.02411,2.02501,4793259.0
2006-03-24 07:12:00,2.02492,2.02492,2.02441,2.02441,10896341.0
2006-03-24 07:13:00,2.02441,2.02441,2.02387,2.02396,3064321.0
2006-03-24 07:15:00,2.02403,2.02441,2.02368,2.02437,1850832.0
2006-03-24 07:16:00,2.02444,2.02511,2.02444,2.02511,16057528.0
2006-03-24 07:17:00,2.02505,2.02505,2.0246,2.0246,1263366.0
2006-03-24 07:18:00,2.02411,2.02411,2.02383,2.02383,13946340.0
2006-03-24 07:20:00,2.02384,2.02386,2.02367,2.02386,5501800.0
2006-03-24 07:21:00,2.02369,2.0238,2.02349,2.02364,5402753.0
2006-03-24 07:22:00,2.02369,2.02369,2.02348,2.02357,3404292.0
2006-03-24 07:23:00,2.02354,2.02372,2.02346,2.02354,1291669.0
2006-03-24 07:25:00,2.02342,2.02353,2.02334,2.02334,4903154.0
2006-03-24 07:26:00,2.02343,2.02344,2.02318,2.02344,7429606.0
2006-03-24 07:27:00,2.02347,2.02357,2.02309,2.02357,7737383.0
2006-03-24 07:28:00,2.02357,2.02357,2.02334,2.02341,670340.0
2006-03-24 07:29:00,2.0235,2.0243,2.0235,2.0243,7835824.0
2006-03-24 07:31:00,2.02422,2.02422,2.02357,2.02357,5828514.0
2006-03-24 07:32:00,2.02359,2.02359,2.02315,2.02315,5442929.0
2006-03-24 07:33:00,2.02303,2.02354,2.02303,2.02354,1631006.0
2006-03-24 07:34:00,2.0232,2.0232,2.02266,2.02308,10045800.0
2006-03-24 07:35:00,2.02308,2.02355,2.02308,2.02355,10036908.0
2006-03-24 07:36:00,2.0229,2.0229,2.02276,2.02276,260021.0
2006-03-24 07:37:00,2.02283,2.02331,2.02283,2.02331,4630154.0
2006-03-24 07:38:00,2.02288,2.02302,2.02285,2.02302,3252393.0
2006-03-24 07:39:00,2.02302,2.02302,2.02291,2.02291,1555561.0
2006-03-24 07:41:00,2.02309,2.02309,2.0228,2.02303,8171151.0
2006-03-24 07:42:00,2.02306,2.02306,2.02277,2.02283,6310973.0
2006-03-24 07:45:00,2.02285,2.02286,2.02264,2.02271,9425765.0
2006-03-24 07:46:00,2.02277,2.02296,2.02259,2.02259,4226661.0
2006-03-24 07:47:00,2.02238,2.02238,2.02174,2.02174,909824.0
2006-03-24 07:48:00,2.02168,2.02199,2.02168,2.02195,2576239.0
2006-03-24 07:49:00,2.02214,2.02219,2.02214,2.02219,93716.0
2006-03-24 07:50:00,2.02224,2.02236,2.0221,2.0221,3271425.0
2006-03-24 07:53:00,2.02192,2.02208,2.0218,2.0218,1045479.0
2006-03-24 07:54:00,2.02202,2.02202,2.0215,2.0215,2684476.0
2006-03-24 07:55:00,2.02172,2.02172,2.02164,2.02164,1139132.0
2006-03-24 07:56:00,2.0217,2.0217,2.02148,2.02148,1289446.0
2006-03-24 07:57:00,2.0214,2.02143,2.0214,2.02143,3904685.0
2006-03-24 07:58:00,2.02145,2.02197,2.02145,2.02182,5020744.0
2006-03-24 07:59:00,2.02189,2.02202,2.02178,2.02178,12693596.0
2006-03-24 08:00:00,2.02179,2.02193,2.02146,2.02146,8188572.0
2006-03-24 08:01:00,2.02162,2.02162,2.02133,2.02134,13621764.0
2006-03-24 08:02:00,2.02156,2.02252,2.02154,2.02252,18521641.0
2006-03-24 08:03:00,2.02245,2.02245,2.02171,2.02176,5714182.0
2006-03-24 08:04:00,2.02181,2.02198,2.02181,2.02198,414858.0
2006-03-24 08:05:00,2.02205,2.02306,2.02205,2.02306,3559463.0
2006-03-24 08:07:00,2.02296,2.02296,2.02256,2.02259,2253407.0
2006-03-24 08:08:00,2.02256,2.02256,2.02173,2.02227,12779866.0
2006-03-24 08:10:00,2.02211,2.02211,2.02196,2.02196,2586537.0
2006-03-24 08:12:00,2.02196,2.02201,2.02183,2.02188,4713017.0
2006-03-24 08:14:00,2.02175,2.02199,2.02171,2.02199,1496954.0
2006-03-24 08:15:00,2.02188,2.02217,2.02188,2.02217,4174051.0
2006-03-24 08:19:00,2.02204,2.02243,2.02204,2.02243,4414236.0
2006-03-24 08:20:00,2.02235,2.02247,2.02222,2.02242,10200896.0
2006-03-24 08:21:00,2.02239,2.02249,2.02234,2.02234,3094604.0
2006-03-24 08:22:00,2.0224,2.02266,2.02221,2.02266,4903453.0
2006-03-24 08:23:00,2.0226,2.02278,2.02249,2.02268,19321788.0
2006-03-24 08:24:00,2.02262,2.02262,2.02237,2.02246,8354158.0
2006-03-24 08:25:00,2.02228,2.02228,2.02191,2.02198,6325111.0
2006-03-24 08:26:00,2.02217,2.02237,2.02215,2.02215,5832697.0
2006-03-24 08:27:00,2.02216,2.02229,2.02216,2.0222,5859028.0
2006-03-24 08:28:00,2.02231,2.02231,2.02206,2.0223,7418396.0
2006-03-24 08:29:00,2.02216,2.02216,2.02196,2.02202,2459712.0
2006-03-24 08:30:00,2.02188,2.02213,2.02183,2.02212,12468700.0
2006-03-24 08:31:00,2.02203,2.02217,2.02202,2.02217,10726155.0
2006-03-24 08:32:00,2.02223,2.02223,2.02194,2.0222,6608268.0
2006-03-24 08:33:00,2.02208,2.02222,2.02198,2.02199,1511432.0
2006-03-24 08:34:00,2.02212,2.02224,2.02203,2.02224,6263016.0
2006-03-24 08:35:00,2.02236,2.02285,2.02236,2.02285,6290314.0
2006-03-24 08:36:00,2.02281,2.02281,2.02187,2.02187,6281575.0
2006-03-24 08:37:00,2.02205,2.02208,2.02186,2.02194,7120223.0
2006-03-24 08:38:00,2.02192,2.02206,2.0219,2.02203,5913232.0
2006-03-24 08:39:00,2.02164,2.02231,2.02164,2.02231,12806414.0
2006-03-24 08:40:00,2.02216,2.02243,2.02216,2.0223,5364181.0
2006-03-24 08:41:00,2.02227,2.02227,2.02207,2.02208,9820155.0
2006-03-24 08:42:00,2.02212,2.02212,2.02202,2.02202,1847265.0
2006-03-24 08:43:00,2.02177,2.02199,2.02175,2.02199,7087276.0
2006-03-24 08:44:00,2.02202,2.02253,2.02201,2.02253,15579696.0
2006-03-24 08:45:00,2.02301,2.02301,2.02285,2.02293,1751600.0
2006-03-24 08:46:00,2.02292,2.02292,2.02248,2.02248,1154767.0
2006-03-24 08:47:00,2.02301,2.0231,2.02295,2.02309,1686532.0
2006-03-24 08:48:00,2.02317,2.02317,2.02303,2.02309,20677543.0
2006-03-24 08:49:00,2.02317,2.02317,2.02295,2.02295,18397862.0
2006-03-24 08:50:00,2.02289,2.02289,2.02242,2.02242,725008.0
2006-03-24 08:51:00,2.02241,2.02241,2.02169,2.02169,1467914.0
2006-03-24 08:52:00,2.02172,2.02183,2.02163,2.02183,3428133.0
2006-03-24 08:53:00,2.02181,2.02204,2.02172,2.02204,8188438.0
2006-03-24 08:54:00,2.02204,2.02204,2.02174,2.02174,15694218.0
2006-03-24 08:55:00,2.02178,2.02188,2.02174,2.02174,6342904.0
2006-03-24 08:56:00,2.0214,2.02213,2.0214,2.02169,15698575.0
2006-03-24 08:57:00,2.02173,2.02184,2.02161,2.02165,3444446.0
2006-03-24 08:58:00,2.02182,2.02221,2.0218,2.02221,727925.0
2006-03-24 08:59:00,2.02171,2.02181,2.02171,2.02181,453365.0
2006-03-24 09:00:00,2.02181,2.02212,2.02181,2.02198,19362303.0
2006-03-24 09:01:00,2.0223,2.02247,2.0223,2.02232,12306262.0
2006-03-24 09:02:00,2.02216,2.0226,2.02215,2.02244,13625372.0
2006-03-24 09:03:00,2.02227,2.02242,2.02222,2.02226,5517994.0
2006-03-24 09:04:00,2.02215,2.02215,2.02167,2.02184,4207317.0
2006-03-24 09:05:00,2.02172,2.02186,2.02161,2.0217,2712895.0
2006-03-24 09:06:00,2.02171,2.02185,2.02167,2.02175,13768605.0
2006-03-24 09:07:00,2.02169,2.02284,2.02169,2.02284,1026869.0
2006-03-24 09:08:00,2.02281,2.02281,2.02224,2.02224,15000052.0
2006-03-24 09:09:00,2.02157,2.02179,2.02157,2.02179,3461552.0
2006-03-24 09:10:00,2.02189,2.02319,2.02169,2.02298,3162613.0
2006-03-24 09:11:00,2.02284,2.02294,2.02249,2.02249,2922078.0
2006-03-24 09:12:00,2.02301,2.02304,2.0228,2.02283,23211961.0
2006-03-24 09:13:00,2.02276,2.02276,2.02238,2.02238,7006776.0
2006-03-24 09:14:00,2.02224,2.02224,2.02127,2.0216,911674.0
2006-03-24 09:15:00,2.02148,2.02163,2.02148,2.02158,8940799.0
2006-03-24 09:16:00,2.02134,2.02134,2.02103,2.02103,2882074.0
2006-03-24 09:17:00,2.02083,2.02111,2.02076,2.02109,18277001.0
2006-03-24 09:18:00,2.02138,2.02157,2.02083,2.02083,4026235.0
2006-03-24 09:19:00,2.0208,2.02154,2.02078,2.02154,23844415.0
2006-03-24 09:20:00,2.02137,2.02145,2.02105,2.02139,6790874.0
2006-03-24 09:21:00,2.0217,2.0223,2.0217,2.02194,2001397.0
2006-03-24 09:22:00,2.02246,2.02258,2.02228,2.02258,19082019.0
2006-03-24 09:23:00,2.02244,2.02256,2.02238,2.02244,3936569.0
2006-03-24 09:24:00,2.02265,2.02265,2.02218,2.02218,14260142.0
2006-03-24 09:25:00,2.02216,2.02275,2.02216,2.02247,14487585.0
2006-03-24 09:26:00,2.02221,2.02271,2.02221,2.02271,11310784.0
2006-03-24 09:27:00,2.02254,2.02268,2.02238,2.02265,11353363.0
2006-03-24 09:28:00,2.02272,2.02357,2.02272,2.02354,18135040.0
2006-03-24 09:29:00,2.02359,2.02359,2.0229,2.0229,17255235.0
2006-03-24 09:30:00,2.02275,2.02275,2.02192,2.02243,8282446.0
2006-03-24 09:31:00,2.02257,2.02257,2.02221,2.02221,2424316.0
2006-03-24 09:32:00,2.02221,2.02227,2.02182,2.02182,5529362.0
2006-03-24 09:33:00,2.02179,2.02179,2.02148,2.02148,1769081.0
2006-03-24 09:34:00,2.02189,2.02189,2.02122,2.02122,588836.0
2006-03-24 09:35:00,2.0212,2.0212,2.02089,2.02089,23856783.0
2006-03-24 09:36:00,2.02116,2.02136,2.02103,2.02116,7396235.0
2006-03-24 09:37:00,2.02116,2.0214,2.02116,2.0214,4362604.0
2006-03-24 09:38:00,2.0214,2.02167,2.0214,2.02163,2791549.0
2006-03-24 09:40:00,2.02176,2.02213,2.02176,2.02213,2453928.0
2006-03-24 09:41:00,2.02176,2.0221,2.0215,2.0215,6420618.0
2006-03-24 09:42:00,2.02174,2.02179,2.02161,2.02168,3372216.0
2006-03-24 09:43:00,2.02151,2.02173,2.02151,2.02172,8834661.0
2006-03-24 09:44:00,2.02177,2.02194,2.02161,2.02194,2885031.0
2006-03-24 09:45:00,2.02224,2.02224,2.02143,2.02181,3815942.0
2006-03-24 09:46:00,2.02122,2.02133,2.02075,2.02088,6263615.0
2006-03-24 09:47:00,2.02069,2.02104,2.02069,2.02104,1298755.0
2006-03-24 09:48:00,2.02096,2.02118,2.02096,2.02101,3326744.0
2006-03-24 09:49:00,2.02106,2.02224,2.02106,2.02203,8989866.0
2006-03-24 09:50:00,2.02197,2.02197,2.02079,2.02079,3801592.0
2006-03-24 09:51:00,2.02081,2.02127,2.02081,2.02086,6621946.0
2006-03-24 09:52:00,2.02087,2.02087,2.01974,2.01974,4006184.0
2006-03-24 09:53:00,2.01969,2.01969,2.01925,2.01925,1577225.0
2006-03-24 09:54:00,2.01929,2.01993,2.01915,2.01927,7967717.0
2006-03-24 09:55:00,2.01891,2.0194,2.01891,2.0194,4363421.0
2006-03-24 09:56:00,2.01914,2.01914,2.01891,2.01899,2082687.0
2006-03-24 09:57:00,2.01888,2.01911,2.01861,2.01861,4329277.0
2006-03-24 09:58:00,2.01878,2.01918,2.01878,2.01918,2835770.0
2006-03-24 09:59:00,2.01935,2.01972,2.01921,2.01952,2784300.0
2006-03-24 10:00:00,2.01952,2.01978,2.01941,2.01978,10506872.0
2006-03-24 10:01:00,2.01976,2.01987,2.01964,2.0197,4715794.0
2006-03-24 10:02:00,2.01987,2.02014,2.01987,2.02008,1734467.0
2006-03-24 10:03:00,2.01985,2.02044,2.0197,2.02044,6868387.0
2006-03-24 10:04:00,2.02041,2.02075,2.02041,2.02069,23833359.0
2006-03-24 10:05:00,2.02085,2.02085,2.02025,2.0205,12721026.0
2006-03-24 10:06:00,2.02074,2.02105,2.02074,2.021,13556161.0
2006-03-24 10:07:00,2.02098,2.02098,2.02069,2.02069,4281953.0
2006-03-24 10:08:00,2.02114,2.02134,2.02108,2.02134,5786741.0
2006-03-24 10:09:00,2.0213,2.02171,2.0213,2.02171,6732205.0
2006-03-24 10:10:00,2.02158,2.02233,2.02158,2.02233,3689615.0
2006-03-24 10:11:00,2.02213,2.02219,2.02154,2.02154,6533968.0
2006-03-24 10:12:00,2.02119,2.02142,2.02119,2.02135,2687454.0
2006-03-24 10:13:00,2.02108,2.02192,2.02108,2.02192,4570808.0
2006-03-24 10:14:00,2.02177,2.02215,2.02177,2.02203,4524276.0
2006-03-24 10:15:00,2.02247,2.02264,2.02247,2.02255,3085973.0
2006-03-24 10:16:00,2.02245,2.02245,2.02138,2.02138,5449082.0
2006-03-24 10:17:00,2.02143,2.02186,2.02143,2.02177,10811105.0
2006-03-24 10:18:00,2.02194,2.02194,2.02154,2.02154,4947385.0
2006-03-24 10:19:00,2.02158,2.02175,2.02153,2.02175,10672370.0
2006-03-24 10:20:00,2.02157,2.02157,2.02144,2.02144,5508440.0
2006-03-24 10:21:00,2.02143,2.02254,2.02143,2.02234,14358099.0
2006-03-24 10:22:00,2.02229,2.02229,2.02138,2.02148,6948557.0
2006-03-24 10:23:00,2.02151,2.02171,2.02123,2.02162,3250696.0
2006-03-24 10:24:00,2.02154,2.02194,2.02133,2.02191,4814220.0
2006-03-24 10:25:00,2.02237,2.02263,2.02237,2.02263,5501487.0
2006-03-24 10:26:00,2.02282,2.02283,2.02263,2.02267,6816188.0
2006-03-24 10:27:00,2.02272,2.02346,2.02272,2.02346,371993.0
2006-03-24 10:28:00,2.02305,2.02361,2.02305,2.02334,12581943.0
2006-03-24 10:29:00,2.0233,2.0233,2.02246,2.02246,4676405.0
2006-03-24 10:30:00,2.0223,2.02254,2.02207,2.02232,12570216.0
2006-03-24 10:31:00,2.02237,2.02237,2.02188,2.02223,9105237.0
2006-03-24 10:32:00,2.02204,2.02204,2.0216,2.02195,5577848.0
2006-03-24 10:33:00,2.02199,2.02199,2.02168,2.02168,4238349.0
2006-03-24 10:34:00,2.02161,2.02202,2.02144,2.02202,3676778.0
2006-03-24 10:35:00,2.02194,2.02209,2.02159,2.02191,3711564.0
2006-03-24 10:36:00,2.02188,2.02191,2.02176,2.02176,6185402.0
2006-03-24 10:37:00,2.02191,2.02191,2.02169,2.02172,15430708.0
2006-03-24 10:38:00,2.0216,2.0216,2.02123,2.02123,1422947.0
2006-03-24 10:39:00,2.02135,2.02214,2.02135,2.02214,11583453.0
2006-03-24 10:40:00,2.02187,2.02199,2.02169,2.02169,1892421.0
2006-03-24 10:41:00,2.02154,2.02154,2.02077,2.02077,11246110.0
2006-03-24 10:42:00,2.02059,2.02075,2.02056,2.0207,2436443.0
2006-03-24 10:43:00,2.02054,2.02054,2.01999,2.02019,2083734.0
2006-03-24 10:44:00,2.01998,2.02062,2.01998,2.02062,3549143.0
2006-03-24 10:45:00,2.02058,2.02072,2.02032,2.02032,1062161.0
2006-03-24 10:46:00,2.02031,2.02075,2.02031,2.02058,5766568.0
2006-03-24 10:47:00,2.02044,2.02115,2.02044,2.02115,3295174.0
2006-03-24 10:48:00,2.02112,2.02161,2.021,2.02161,10894792.0
2006-03-24 10:49:00,2.02173,2.02174,2.02155,2.0217,8413272.0
2006-03-24 10:50:00,2.0217,2.02201,2.02152,2.02152,13066157.0
2006-03-24 10:51:00,2.02163,2.02245,2.02163,2.02239,1545130.0
2006-03-24 10:52:00,2.0223,2.0223,2.02156,2.02194,1607198.0
2006-03-24 10:53:00,2.02188,2.02214,2.02176,2.02214,16646176.0
2006-03-24 10:54:00,2.02198,2.02198,2.02157,2.02157,4120712.0
2006-03-24 10:55:00,2.02122,2.0227,2.02122,2.0227,3926266.0
2006-03-24 10:56:00,2.02252,2.02252,2.02122,2.02122,6300602.0
2006-03-24 10:57:00,2.02118,2.02144,2.02097,2.02144,10363563.0
2006-03-24 10:58:00,2.02161,2.02161,2.02127,2.02139,18617165.0
2006-03-24 10:59:00,2.02164,2.02179,2.0216,2.02165,10886852.0
2006-03-24 11:00:00,2.02185,2.02185,2.02144,2.02144,4779708.0
2006-03-24 11:01:00,2.02162,2.02185,2.02162,2.02185,2061678.0
2006-03-24 11:02:00,2.02177,2.02177,2.02127,2.02127,6950819.0
2006-03-24 11:03:00,2.0211,2.0211,2.02072,2.02087,2601682.0
2006-03-24 11:04:00,2.02086,2.02109,2.02086,2.02107,11376956.0
2006-03-24 11:05:00,2.02105,2.02107,2.02086,2.02087,45965938.0
2006-03-24 11:06:00,2.02101,2.02171,2.02101,2.02159,3874983.0
2006-03-24 11:07:00,2.02158,2.02158,2.01997,2.0213,19893670.0
2006-03-24 11:08:00,2.02116,2.02134,2.02074,2.02134,6961107.0
2006-03-24 11:09:00,2.02147,2.02157,2.02144,2.02144,1397445.0
2006-03-24 11:11:00,2.02145,2.02155,2.02098,2.02098,3847028.0
2006-03-24 11:12:00,2.02101,2.02142,2.02093,2.02093,12171831.0
2006-03-24 11:13:00,2.02098,2.02121,2.02098,2.02098,5849392.0
2006-03-24 11:14:00,2.02086,2.0211,2.02057,2.02057,15516197.0
2006-03-24 11:15:00,2.02024,2.02078,2.02024,2.02035,11428023.0
2006-03-24 11:16:00,2.02044,2.02051,2.0202,2.0202,12854741.0
2006-03-24 11:17:00,2.02022,2.02043,2.01975,2.02001,4279216.0
2006-03-24 11:18:00,2.02001,2.02046,2.02001,2.02031,2934025.0
2006-03-24 11:19:00,2.02022,2.02037,2.01993,2.02037,20217603.0
2006-03-24 11:20:00,2.02049,2.02103,2.02049,2.02081,7075688.0
2006-03-24 11:21:00,2.0208,2.02155,2.0208,2.02124,2349976.0
2006-03-24 11:22:00,2.02125,2.02125,2.02091,2.02091,1555862.0
2006-03-24 11:23:00,2.02092,2.02137,2.02092,2.02137,333981.0
2006-03-24 11:24:00,2.02154,2.0217,2.02118,2.0217,10417407.0
2006-03-24 11:25:00,2.02168,2.02188,2.02168,2.02178,3431731.0
2006-03-24 11:26:00,2.02176,2.02198,2.02176,2.02178,4100662.0
2006-03-24 11:27:00,2.02178,2.02191,2.02149,2.02156,4061408.0
2006-03-24 11:28:00,2.02171,2.02171,2.02155,2.02168,13269110.0
2006-03-24 11:29:00,2.02173,2.02173,2.02153,2.02153,6309595.0
2006-03-24 11:30:00,2.02167,2.02187,2.02167,2.02173,13223865.0
2006-03-24 11:31:00,2.02189,2.02189,2.02167,2.02184,3863031.0
2006-03-24 11:32:00,2.02185,2.02196,2.02173,2.02174,9910797.0
2006-03-24 11:33:00,2.02167,2.02234,2.02167,2.02234,11346480.0
2006-03-24 11:34:00,2.02195,2.02248,2.02195,2.02248,5961355.0
2006-03-24 11:35:00,2.02248,2.02277,2.02234,2.02277,6297913.0
2006-03-24 11:36:00,2.02278,2.02296,2.02249,2.02249,9837442.0
2006-03-24 11:37:00,2.02232,2.02232,2.02166,2.02207,3228027.0
2006-03-24 11:38:00,2.022,2.02209,2.02187,2.02192,14101466.0
2006-03-24 11:39:00,2.02206,2.02231,2.02206,2.02231,3096821.0
2006-03-24 11:40:00,2.0224,2.0224,2.02207,2.02207,16095621.0
2006-03-24 11:41:00,2.02219,2.02262,2.02209,2.02262,8360199.0
2006-03-24 11:42:00,2.02263,2.02264,2.02252,2.02252,4105095.0
2006-03-24 11:43:00,2.02232,2.02299,2.02232,2.02281,1397243.0
2006-03-24 11:44:00,2.02289,2.0233,2.02289,2.02309,5893882.0
2006-03-24 11:45:00,2.02325,2.02333,2.02317,2.02333,4255686.0
2006-03-24 11:46:00,2.0234,2.02373,2.0234,2.02345,10068655.0
2006-03-24 11:47:00,2.02338,2.02338,2.02298,2.02316,8775526.0
2006-03-24 11:48:00,2.02315,2.02315,2.02281,2.02281,3486581.0
2006-03-24 11:49:00,2.02283,2.02296,2.02276,2.02295,2478130.0
2006-03-24 11:50:00,2.02295,2.02297,2.02277,2.02288,7896738.0
2006-03-24 11:51:00,2.02299,2.02318,2.02298,2.02318,13120825.0
2006-03-24 11:52:00,2.02346,2.02346,2.0231,2.0231,6114610.0
2006-03-24 11:53:00,2.02312,2.02312,2.0227,2.023,2223211.0
2006-03-24 11:54:00,2.02286,2.02286,2.02264,2.02264,2002028.0
2006-03-24 11:55:00,2.02267,2.02267,2.02231,2.02231,13641124.0
2006-03-24 11:56:00,2.02234,2.02248,2.02234,2.02248,1133536.0
2006-03-24 11:57:00,2.02248,2.02248,2.02235,2.02245,10312086.0
2006-03-24 11:58:00,2.02248,2.02248,2.02189,2.02214,10756414.0
2006-03-24 11:59:00,2.02219,2.02238,2.02212,2.02238,12078023.0
2006-03-24 12:00:00,2.0224,2.02301,2.0224,2.02299,22927458.0
2006-03-24 12:01:00,2.02298,2.02322,2.02298,2.02322,15535201.0
2006-03-24 12:02:00,2.02324,2.02365,2.02321,2.02365,14105063.0
2006-03-24 12:03:00,2.02373,2.02393,2.02373,2.02388,12287987.0
2006-03-24 12:04:00,2.02401,2.02426,2.02395,2.02426,11704721.0
2006-03-24 12:05:00,2.02433,2.0245,2.02428,2.02428,6876976.0
2006-03-24 12:06:00,2.02423,2.0245,2.02423,2.02443,7270363.0
2006-03-24 12:07:00,2.02458,2.0251,2.02426,2.0244,13710325.0
2006-03-24 12:08:00,2.02474,2.02502,2.02474,2.02502,8721316.0
2006-03-24 12:09:00,2.02509,2.02519,2.02506,2.02507,6877271.0
2006-03-24 12:10:00,2.02535,2.02578,2.02535,2.0255,17616631.0
2006-03-24 12:11:00,2.02554,2.02604,2.02554,2.02575,3414056.0
2006-03-24 12:12:00,2.02589,2.02589,2.02522,2.02522,4039921.0
2006-03-24 12:13:00,2.02497,2.02503,2.02458,2.02458,23152419.0
2006-03-24 12:14:00,2.02433,2.02433,2.02414,2.02422,3703562.0
2006-03-24 12:15:00,2.02395,2.02425,2.02395,2.02425,6364965.0
2006-03-24 12:16:00,2.0242,2.0242,2.02387,2.02394,4710785.0
2006-03-24 12:17:00,2.02409,2.02434,2.02394,2.02434,1847746.0
2006-03-24 12:18:00,2.02443,2.02511,2.02443,2.02511,8056109.0
2006-03-24 12:19:00,2.02504,2.02504,2.02498,2.02498,52723.0
2006-03-24 12:20:00,2.02486,2.02486,2.02416,2.02416,15037271.0
2006-03-24 12:21:00,2.0242,2.0242,2.02379,2.02382,7084288.0
2006-03-24 12:22:00,2.02389,2.0241,2.02381,2.02398,489659.0
2006-03-24 12:23:00,2.02404,2.02443,2.02376,2.02443,10057429.0
2006-03-24 12:24:00,2.0243,2.02441,2.0243,2.02433,4517301.0
2006-03-24 12:25:00,2.02413,2.02449,2.02413,2.02449,9961291.0
2006-03-24 12:26:00,2.02477,2.02521,2.02477,2.02521,1087085.0
2006-03-24 12:27:00,2.02515,2.02515,2.02502,2.02502,1130928.0
2006-03-24 12:28:00,2.0252,2.02539,2.02513,2.02539,11236380.0
2006-03-24 12:29:00,2.02552,2.02552,2.02518,2.02518,2732023.0
2006-03-24 12:30:00,2.02521,2.02536,2.02521,2.02536,2548899.0
2006-03-24 12:31:00,2.02543,2.02554,2.02526,2.02544,1209998.0
2006-03-24 12:32:00,2.02559,2.02559,2.02489,2.02497,7179597.0
2006-03-24 12:33:00,2.02507,2.02541,2.02507,2.02541,13130729.0
2006-03-24 12:34:00,2.02497,2.02543,2.02497,2.02543,2011804.0
2006-03-24 12:35:00,2.02546,2.02564,2.02538,2.02538,4544343.0
2006-03-24 12:36:00,2.02562,2.02562,2.02538,2.02548,14601310.0
2006-03-24 12:37:00,2.02548,2.0258,2.02548,2.0258,9783813.0
2006-03-24 12:38:00,2.02568,2.02578,2.02551,2.02578,14946708.0
2006-03-24 12:39:00,2.02577,2.02608,2.02577,2.02608,1735530.0
2006-03-24 12:40:00,2.02621,2.02656,2.02621,2.02656,9954483.0
2006-03-24 12:41:00,2.02644,2.02723,2.02644,2.02713,1189654.0
2006-03-24 12:42:00,2.02708,2.02708,2.02693,2.02695,318248.0
2006-03-24 12:43:00,2.02683,2.02683,2.02618,2.0263,3051175.0
2006-03-24 12:44:00,2.02608,2.02632,2.026,2.026,7487120.0
2006-03-24 12:45:00,2.026,2.02613,2.026,2.02601,18964646.0
2006-03-24 12:46:00,2.02583,2.02615,2.02583,2.02615,17753028.0
2006-03-24 12:47:00,2.026,2.02627,2.0258,2.0258,598596.0
2006-03-24 12:48:00,2.02589,2.02601,2.02584,2.02601,4892734.0
2006-03-24 12:49:00,2.02602,2.02611,2.02587,2.02589,1322117.0
2006-03-24 12:50:00,2.02566,2.02569,2.02546,2.02549,7968082.0
2006-03-24 12:51:00,2.02549,2.02553,2.02538,2.02538,5804018.0
2006-03-24 12:52:00,2.02538,2.0254,2.0252,2.0252,7742035.0
2006-03-24 12:53:00,2.02508,2.0252,2.02508,2.02513,4523611.0
2006-03-24 12:54:00,2.02513,2.02513,2.02485,2.02492,4255988.0
2006-03-24 12:55:00,2.025,2.025,2.02416,2.02416,3282292.0
2006-03-24 12:56:00,2.0245,2.02463,2.02445,2.02463,7928566.0
2006-03-24 12:57:00,2.02482,2.02482,2.02393,2.024,904272.0
2006-03-24 12:58:00,2.02344,2.02379,2.02335,2.02346,6736133.0
2006-03-24 12:59:00,2.02351,2.02425,2.02351,2.02425,15922442.0
2006-03-24 13:00:00,2.02412,2.02412,2.02321,2.02327,9854197.0
2006-03-24 13:01:00,2.02294,2.02305,2.02274,2.02305,11066167.0
2006-03-24 13:02:00,2.02298,2.02309,2.02241,2.02241,22704259.0
2006-03-24 13:03:00,2.02225,2.02225,2.02202,2.02209,6897534.0
2006-03-24 13:04:00,2.02202,2.02202,2.02142,2.02159,2689841.0
2006-03-24 13:05:00,2.0218,2.02231,2.0218,2.02228,5745925.0
2006-03-24 13:06:00,2.0224,2.02254,2.02208,2.02254,4774268.0
2006-03-24 13:07:00,2.02264,2.02289,2.02264,2.02275,942257.0
2006-03-24 13:08:00,2.02223,2.02233,2.02211,2.02228,8916956.0
2006-03-24 13:09:00,2.02229,2.02244,2.02229,2.02244,3648108.0
2006-03-24 13:10:00,2.02233,2.02275,2.02233,2.02264,6099922.0
2006-03-24 13:11:00,2.02289,2.02351,2.02285,2.02326,11527545.0
2006-03-24 13:12:00,2.02352,2.02431,2.02352,2.02407,7038103.0
2006-03-24 13:13:00,2.02368,2.02391,2.02342,2.02391,17523277.0
2006-03-24 13:14:00,2.02408,2.02408,2.02375,2.02375,1857397.0
2006-03-24 13:15:00,2.02334,2.02335,2.02317,2.02335,3963252.0
2006-03-24 13:16:00,2.02346,2.02361,2.02339,2.02361,4363167.0
2006-03-24 13:17:00,2.02344,2.02344,2.02335,2.02335,8960921.0
2006-03-24 13:18:00,2.02335,2.02338,2.02316,2.02316,3654890.0
2006-03-24 13:19:00,2.02337,2.02337,2.02306,2.02306,207100.0
2006-03-24 13:20:00,2.02293,2.02317,2.02287,2.02299,8325514.0
2006-03-24 13:21:00,2.0232,2.02335,2.02305,2.02305,1973015.0
2006-03-24 13:22:00,2.02306,2.0232,2.02296,2.02296,6907466.0
2006-03-24 13:23:00,2.02303,2.02321,2.02297,2.02321,1727831.0
2006-03-24 13:24:00,2.0234,2.0234,2.02322,2.02322,3405821.0
2006-03-24 13:25:00,2.02329,2.02364,2.02326,2.02364,7232849.0
2006-03-24 13:26:00,2.02383,2.02439,2.02383,2.02439,6929704.0
2006-03-24 13:27:00,2.02467,2.02479,2.02467,2.02472,1600294.0
2006-03-24 13:28:00,2.02482,2.025,2.02462,2.02468,1367029.0
2006-03-24 13:29:00,2.02468,2.02531,2.02468,2.02531,13340.0
2006-03-24 13:30:00,2.02572,2.02593,2.02541,2.02549,1752213.0
2006-03-24 13:31:00,2.02556,2.02573,2.02556,2.02556,4320187.0
2006-03-24 13:32:00,2.02566,2.02566,2.02545,2.02545,13050258.0
2006-03-24 13:33:00,2.02533,2.02556,2.02508,2.02508,488649.0
2006-03-24 13:34:00,2.02509,2.02536,2.02487,2.02496,8345279.0
2006-03-24 13:35:00,2.02443,2.02444,2.02422,2.02422,14996070.0
2006-03-24 13:36:00,2.02439,2.02457,2.02436,2.02457,19964179.0
2006-03-24 13:37:00,2.02468,2.02468,2.02456,2.02456,194444.0
2006-03-24 13:38:00,2.02458,2.02485,2.02458,2.02485,13718743.0
2006-03-24 13:39:00,2.02485,2.02506,2.02485,2.02493,7935398.0
2006-03-24 13:40:00,2.02541,2.0261,2.02541,2.0261,10025683.0
2006-03-24 13:41:00,2.02583,2.02583,2.0247,2.0247,6274110.0
2006-03-24 13:42:00,2.0248,2.0248,2.02451,2.02453,1795739.0
2006-03-24 13:43:00,2.02467,2.02495,2.02467,2.02484,9515874.0
2006-03-24 13:44:00,2.02487,2.02487,2.02453,2.02467,8630267.0
2006-03-24 13:45:00,2.02475,2.02487,2.02469,2.02484,12328964.0
2006-03-24 13:46:00,2.02487,2.02502,2.02487,2.02502,839870.0
2006-03-24 13:47:00,2.02529,2.02548,2.02504,2.02532,12295128.0
2006-03-24 13:48:00,2.02543,2.0256,2.02531,2.02545,3833127.0
2006-03-24 13:49:00,2.02564,2.02564,2.02516,2.02516,1743083.0
2006-03-24 13:50:00,2.02548,2.02554,2.02531,2.02554,8173485.0
2006-03-24 13:51:00,2.02563,2.02658,2.02563,2.02656,10237795.0
2006-03-24 13:52:00,2.02653,2.02653,2.02589,2.02589,6365336.0
2006-03-24 13:53:00,2.02595,2.02595,2.02526,2.02526,3719744.0
2006-03-24 13:54:00,2.02514,2.02543,2.02514,2.02543,12038926.0
2006-03-24 13:55:00,2.02509,2.02567,2.02509,2.02567,24974317.0
2006-03-24 13:56:00,2.02581,2.02581,2.0253,2.0253,4022172.0
2006-03-24 13:57:00,2.02535,2.02554,2.02528,2.02533,5682635.0
2006-03-24 13:58:00,2.02533,2.02542,2.02502,2.02502,9606419.0
2006-03-24 13:59:00,2.02493,2.02499,2.02468,2.02468,1798427.0
2006-03-24 14:00:00,2.02497,2.02549,2.02497,2.02549,5944315.0
2006-03-24 14:01:00,2.02548,2.02551,2.02534,2.02534,923013.0
2006-03-24 14:02:00,2.02548,2.02612,2.02548,2.02612,7442691.0
2006-03-24 14:03:00,2.0267,2.02702,2.02654,2.02672,10364499.0
2006-03-24 14:04:00,2.02657,2.02725,2.02657,2.02725,9360318.0
2006-03-24 14:05:00,2.02708,2.02708,2.02698,2.02698,2195107.0
2006-03-24 14:06:00,2.02718,2.02748,2.02718,2.02739,6184614.0
2006-03-24 14:07:00,2.02741,2.02741,2.02721,2.02734,3478960.0
2006-03-24 14:08:00,2.02726,2.02753,2.02705,2.02739,13005119.0
2006-03-24 14:09:00,2.02751,2.02779,2.02751,2.02762,12790167.0
2006-03-24 14:10:00,2.02766,2.02774,2.02759,2.02769,10308430.0
2006-03-24 14:11:00,2.02747,2.02782,2.02747,2.02763,6399856.0
2006-03-24 14:12:00,2.02767,2.02793,2.02759,2.02759,10814223.0
2006-03-24 14:13:00,2.02758,2.02762,2.02745,2.02749,7973005.0
2006-03-24 14:14:00,2.02753,2.02788,2.02753,2.02765,2860408.0
2006-03-24 14:15:00,2.02767,2.02767,2.0273,2.0273,7229023.0
2006-03-24 14:16:00,2.02734,2.02734,2.02692,2.02709,4005542.0
2006-03-24 14:17:00,2.02702,2.02706,2.0269,2.0269,2107266.0
2006-03-24 14:18:00,2.02697,2.02733,2.02697,2.02733,1913698.0
2006-03-24 14:19:00,2.02722,2.02742,2.02689,2.02739,31573070.0
2006-03-24 14:20:00,2.02742,2.0277,2.02742,2.02752,7959292.0
2006-03-24 14:21:00,2.0278,2.02798,2.02776,2.02798,5674069.0
2006-03-24 14:22:00,2.0281,2.02823,2.02768,2.02778,16096659.0
2006-03-24 14:23:00,2.02776,2.02776,2.02739,2.02749,18194595.0
2006-03-24 14:24:00,2.02752,2.02752,2.02643,2.02691,7107300.0
2006-03-24 14:25:00,2.02685,2.02711,2.02646,2.02683,5237225.0
2006-03-24 14:26:00,2.02709,2.02709,2.0268,2.0268,8499937.0
2006-03-24 14:27:00,2.02683,2.02754,2.02683,2.02735,3443726.0
2006-03-24 14:28:00,2.02723,2.02723,2.02677,2.02711,3914322.0
2006-03-24 14:29:00,2.02694,2.02694,2.02674,2.02682,1706815.0
2006-03-24 14:30:00,2.02689,2.02757,2.02689,2.02747,8053180.0
2006-03-24 14:31:00,2.02717,2.02735,2.02672,2.02672,10140137.0
2006-03-24 14:32:00,2.02672,2.02677,2.02652,2.02657,4427012.0
2006-03-24 14:33:00,2.02659,2.02659,2.02651,2.02651,226994.0
2006-03-24 14:34:00,2.02662,2.02682,2.02662,2.02682,6655916.0
2006-03-24 14:35:00,2.0267,2.02694,2.0267,2.02685,6419429.0
2006-03-24 14:36:00,2.0265,2.02683,2.02643,2.02643,1636225.0
2006-03-24 14:37:00,2.02647,2.02669,2.02634,2.02634,1838497.0
2006-03-24 14:38:00,2.02621,2.02633,2.02611,2.02616,17535024.0
2006-03-24 14:39:00,2.0263,2.0263,2.02613,2.02613,3053111.0
2006-03-24 14:40:00,2.02624,2.02624,2.02593,2.02617,2618017.0
2006-03-24 14:41:00,2.02627,2.02644,2.02601,2.02621,4805864.0
2006-03-24 14:42:00,2.02605,2.02605,2.02587,2.0259,6549507.0
2006-03-24 14:43:00,2.02598,2.02607,2.02574,2.02607,2622235.0
2006-03-24 14:44:00,2.02595,2.02595,2.02573,2.02573,12408088.0
2006-03-24 14:45:00,2.0256,2.02572,2.0255,2.0255,2359470.0
2006-03-24 14:46:00,2.02572,2.02574,2.02535,2.02574,8935716.0
2006-03-24 14:47:00,2.02585,2.02585,2.02537,2.0258,13045132.0
2006-03-24 14:48:00,2.02573,2.02573,2.02562,2.02572,3041661.0
2006-03-24 14:49:00,2.02578,2.02581,2.02552,2.02552,5917854.0
2006-03-24 14:50:00,2.02551,2.02581,2.02551,2.02581,8314841.0
2006-03-24 14:51:00,2.0258,2.0258,2.02543,2.0258,7118064.0
2006-03-24 14:52:00,2.0258,2.02601,2.02559,2.02572,3761187.0
2006-03-24 14:53:00,2.02579,2.02602,2.02575,2.02589,1739670.0
2006-03-24 14:54:00,2.02578,2.02589,2.02572,2.02589,5362467.0
2006-03-24 14:55:00,2.02575,2.02575,2.02525,2.02536,1545369.0
2006-03-24 14:56:00,2.02543,2.02566,2.02543,2.02551,6241419.0
2006-03-24 14:57:00,2.0256,2.02566,2.02531,2.02531,2329356.0
2006-03-24 14:58:00,2.02549,2.02567,2.02535,2.02553,4329724.0
2006-03-24 14:59:00,2.02542,2.02586,2.02542,2.02586,768747.0
2006-03-24 15:00:00,2.0259,2.02662,2.0259,2.02662,1101290.0
2006-03-24 15:01:00,2.0261,2.02614,2.02587,2.02587,11521567.0
2006-03-24 15:02:00,2.02584,2.02584,2.0257,2.0257,6660862.0
2006-03-24 15:03:00,2.02569,2.02574,2.02553,2.02567,3023761.0
2006-03-24 15:04:00,2.02563,2.02566,2.02544,2.02566,5093038.0
2006-03-24 15:05:00,2.02569,2.02597,2.02569,2.02588,403646.0
2006-03-24 15:06:00,2.026,2.02635,2.026,2.02607,10864920.0
2006-03-24 15:07:00,2.02609,2.02618,2.02588,2.02588,2081976.0
2006-03-24 15:08:00,2.02582,2.02582,2.02567,2.02567,9273296.0
2006-03-24 15:09:00,2.02546,2.02548,2.02503,2.02545,34362665.0
2006-03-24 15:10:00,2.02545,2.0256,2.02536,2.02557,4974109.0
2006-03-24 15:11:00,2.02537,2.02537,2.02506,2.02525,2968759.0
2006-03-24 15:12:00,2.02531,2.02546,2.02507,2.02507,5258737.0
2006-03-24 15:13:00,2.02508,2.02527,2.02501,2.02501,9133810.0
2006-03-24 15:14:00,2.02491,2.02507,2.02491,2.02507,4265183.0
2006-03-24 15:15:00,2.02514,2.02526,2.02484,2.02526,5901108.0
2006-03-24 15:16:00,2.0252,2.02547,2.0252,2.02538,3503348.0
2006-03-24 15:17:00,2.0252,2.02552,2.02516,2.02541,12900537.0
2006-03-24 15:18:00,2.0253,2.02551,2.02526,2.02551,3634445.0
2006-03-24 15:19:00,2.0254,2.0254,2.02519,2.02519,1796119.0
2006-03-24 15:20:00,2.02533,2.02548,2.02533,2.02547,1314274.0
2006-03-24 15:21:00,2.02525,2.02536,2.02455,2.02455,9999949.0
2006-03-24 15:22:00,2.02433,2.02433,2.02382,2.02409,14765333.0
2006-03-24 15:23:00,2.0239,2.02401,2.02384,2.02399,3110105.0
2006-03-24 15:24:00,2.02389,2.02416,2.02389,2.02392,1895412.0
2006-03-24 15:25:00,2.0234,2.0234,2.02288,2.02338,2284928.0
2006-03-24 15:26:00,2.02314,2.02361,2.02314,2.02318,4321027.0
2006-03-24 15:27:00,2.02324,2.02335,2.02245,2.0228,3252364.0
2006-03-24 15:28:00,2.02263,2.02281,2.02263,2.02277,8124661.0
2006-03-24 15:29:00,2.0227,2.02291,2.02268,2.02271,1779657.0
2006-03-24 15:30:00,2.0226,2.02331,2.0226,2.02331,18036951.0
2006-03-24 15:31:00,2.02339,2.0236,2.02299,2.02299,7883471.0
2006-03-24 15:32:00,2.02298,2.02298,2.02248,2.02248,498555.0
2006-03-24 15:33:00,2.02243,2.02273,2.02243,2.02265,8926489.0
2006-03-24 15:34:00,2.02257,2.0229,2.02248,2.02271,16294824.0
2006-03-24 15:35:00,2.02261,2.02271,2.0225,2.02271,1213047.0
2006-03-24 15:36:00,2.02267,2.02271,2.0224,2.02271,14450506.0
2006-03-24 15:37:00,2.02257,2.02289,2.02232,2.02289,2746796.0
2006-03-24 15:38:00,2.02283,2.02301,2.02266,2.02279,6747785.0
2006-03-24 15:39:00,2.02276,2.02276,2.02211,2.02233,28291838.0
2006-03-24 15:40:00,2.02274,2.0228,2.02271,2.0228,798905.0
2006-03-24 15:41:00,2.02265,2.02284,2.02249,2.02262,16909958.0
2006-03-24 15:42:00,2.02255,2.02276,2.02204,2.02204,4955239.0
2006-03-24 15:43:00,2.0224,2.0224,2.02173,2.02183,4793682.0
2006-03-24 15:44:00,2.02159,2.02191,2.02159,2.02181,16894172.0
2006-03-24 15:45:00,2.02186,2.02241,2.02186,2.02235,5387099.0
2006-03-24 15:46:00,2.02228,2.02257,2.02228,2.02257,859054.0
2006-03-24 15:47:00,2.0228,2.02292,2.02279,2.02281,16504655.0
2006-03-24 15:48:00,2.02301,2.02313,2.02275,2.02275,1125040.0
2006-03-24 15:49:00,2.0223,2.02257,2.02209,2.02209,7881177.0
2006-03-24 15:50:00,2.02249,2.02278,2.02249,2.02274,3331660.0
2006-03-24 15:51:00,2.02275,2.02275,2.02223,2.02224,232344.0
2006-03-24 15:52:00,2.02228,2.02306,2.02228,2.02278,13145076.0
2006-03-24 15:53:00,2.02238,2.02249,2.02224,2.02249,5303646.0
2006-03-24 15:54:00,2.02288,2.02336,2.02288,2.0233,4925824.0
2006-03-24 15:55:00,2.02318,2.02334,2.02283,2.02329,5635869.0
2006-03-24 15:56:00,2.0233,2.02383,2.02326,2.02376,8619274.0
2006-03-24 15:57:00,2.02325,2.024,2.02323,2.02388,4699991.0
2006-03-24 15:58:00,2.02442,2.02484,2.02441,2.02441,4899096.0
2006-03-24 15:59:00,2.02443,2.02444,2.02392,2.0244,17595913.0
2006-03-24 16:00:00,2.02431,2.02431,2.02359,2.02402,918190.0
2006-03-24 16:01:00,2.02426,2.02426,2.02399,2.02414,8727002.0
2006-03-24 16:02:00,2.02411,2.02411,2.02358,2.02358,5795630.0
2006-03-24 16:03:00,2.02415,2.02419,2.02408,2.02419,3396943.0
2006-03-24 16:04:00,2.02442,2.02445,2.024,2.024,18018484.0
2006-03-24 16:05:00,2.02404,2.02444,2.02404,2.02444,3208587.0
2006-03-24 16:06:00,2.02455,2.02495,2.02455,2.02495,4339741.0
2006-03-24 16:07:00,2.02509,2.02552,2.02501,2.02552,12986185.0
2006-03-24 16:08:00,2.02599,2.02599,2.02576,2.02576,5092188.0
2006-03-24 16:09:00,2.02543,2.02606,2.02543,2.02565,26250906.0
2006-03-24 16:10:00,2.02575,2.02575,2.02524,2.02524,5362635.0
2006-03-24 16:11:00,2.02523,2.02523,2.02493,2.02495,24146276.0
2006-03-24 16:12:00,2.02514,2.02517,2.02461,2.02492,15518195.0
2006-03-24 16:13:00,2.02497,2.02497,2.02472,2.02497,4868893.0
2006-03-24 16:14:00,2.02541,2.02558,2.02508,2.02558,3952389.0
2006-03-24 16:15:00,2.02551,2.0257,2.02551,2.02563,7457188.0
2006-03-24 16:16:00,2.02586,2.02621,2.02586,2.02621,7170952.0
2006-03-24 16:17:00,2.02601,2.02601,2.02567,2.02596,1296320.0
2006-03-24 16:18:00,2.02603,2.02603,2.02569,2.02577,6185812.0
2006-03-24 16:19:00,2.02538,2.02581,2.02538,2.02581,4846796.0
2006-03-24 16:20:00,2.02585,2.02585,2.02567,2.02567,5377844.0
2006-03-24 16:21:00,2.02554,2.02585,2.02551,2.02581,2902016.0
2006-03-24 16:22:00,2.02585,2.02604,2.02569,2.02569,3825423.0
2006-03-24 16:23:00,2.02566,2.02623,2.02566,2.02623,25135452.0
2006-03-24 16:24:00,2.02634,2.02635,2.02601,2.02635,14135094.0
2006-03-24 16:25:00,2.02637,2.0266,2.02629,2.0266,2439541.0
2006-03-24 16:26:00,2.02628,2.0265,2.02628,2.0265,14228179.0
2006-03-24 16:27:00,2.02642,2.02686,2.02642,2.02686,5024556.0
2006-03-24 16:28:00,2.02683,2.02736,2.02683,2.02736,1430476.0
2006-03-24 16:29:00,2.02737,2.02737,2.02709,2.02736,11068681.0
2006-03-24 16:30:00,2.0275,2.02764,2.0275,2.02764,5996344.0
2006-03-24 16:31:00,2.02769,2.02769,2.02732,2.02732,2862684.0
2006-03-24 16:32:00,2.02768,2.02803,2.02768,2.02803,15659211.0
2006-03-24 16:33:00,2.02796,2.02818,2.02792,2.02818,2164617.0
2006-03-24 16:34:00,2.02808,2.0281,2.02773,2.02773,6334494.0
2006-03-24 16:35:00,2.02802,2.02816,2.02786,2.02814,7796734.0
2006-03-24 16:36:00,2.02789,2.02808,2.02761,2.02808,1174493.0
2006-03-24 16:37:00,2.02774,2.02777,2.02757,2.02757,9085316.0
2006-03-24 16:39:00,2.02785,2.02802,2.02777,2.0279,2407721.0
2006-03-24 16:40:00,2.02778,2.02792,2.02774,2.02774,6662252.0
2006-03-24 16:41:00,2.02793,2.02793,2.02725,2.02755,10259203.0
2006-03-24 16:42:00,2.02756,2.02756,2.02707,2.02752,7810312.0
2006-03-24 16:43:00,2.02732,2.0278,2.02732,2.0278,16316044.0
2006-03-24 16:44:00,2.0278,2.02805,2.02766,2.02778,4342736.0
2006-03-24 16:45:00,2.02785,2.02875,2.02785,2.02875,4721675.0
2006-03-24 16:46:00,2.02868,2.02868,2.02772,2.02772,3517821.0
2006-03-24 16:47:00,2.02771,2.02801,2.02771,2.02801,1087265.0
2006-03-24 16:48:00,2.0283,2.02854,2.02767,2.02767,15421760.0
2006-03-24 16:49:00,2.02796,2.02796,2.02767,2.02767,2081247.0
2006-03-24 16:50:00,2.02763,2.0286,2.02763,2.0286,4360880.0
2006-03-24 16:51:00,2.0286,2.02862,2.02845,2.02853,3183885.0
2006-03-24 16:52:00,2.02848,2.02858,2.02805,2.02858,14257328.0
2006-03-24 16:53:00,2.02871,2.02895,2.02856,2.02894,6061176.0
2006-03-24 16:54:00,2.02901,2.0294,2.02884,2.02924,1711654.0
2006-03-24 16:55:00,2.02929,2.02961,2.02888,2.02956,13964021.0
2006-03-24 16:56:00,2.02961,2.02973,2.02912,2.02939,4560453.0
2006-03-24 16:57:00,2.02946,2.02946,2.02904,2.02916,13651578.0
2006-03-24 16:58:00,2.02929,2.02945,2.02915,2.02915,3900459.0
2006-03-24 16:59:00,2.02913,2.02913,2.02878,2.02893,1118482.0
2006-03-24 17:00:00,2.02903,2.0297,2.02888,2.02952,2633333.0
2006-03-24 17:01:00,2.02994,2.03091,2.02994,2.03091,13329332.0
2006-03-24 17:02:00,2.03081,2.03108,2.03053,2.03108,2157462.0
2006-03-24 17:03:00,2.03118,2.03142,2.03105,2.03105,8076711.0
2006-03-24 17:04:00,2.03115,2.03141,2.03115,2.03133,6151669.0
2006-03-24 17:05:00,2.03159,2.03197,2.03159,2.03197,5161399.0
2006-03-24 17:06:00,2.03207,2.03292,2.03207,2.03215,17892554.0
2006-03-24 17:07:00,2.03188,2.03188,2.03123,2.03135,1568661.0
2006-03-24 17:08:00,2.03165,2.03185,2.03115,2.03137,14536747.0
2006-03-24 17:09:00,2.03139,2.03177,2.03089,2.03177,9595625.0
2006-03-24 17:10:00,2.03182,2.03182,2.03126,2.03159,6501632.0
2006-03-24 17:11:00,2.03153,2.03153,2.03096,2.03096,2321828.0
2006-03-24 17:12:00,2.03085,2.03087,2.03032,2.03049,7013371.0
2006-03-24 17:13:00,2.03017,2.03047,2.02979,2.03008,9397340.0
2006-03-24 17:14:00,2.03059,2.03104,2.03059,2.03104,10303992.0
2006-03-24 17:15:00,2.03094,2.03114,2.03086,2.03086,11957369.0
2006-03-24 17:16:00,2.03061,2.0309,2.0304,2.0309,15623135.0
2006-03-24 17:17:00,2.03136,2.03209,2.03136,2.032,4071781.0
2006-03-24 17:18:00,2.03193,2.03221,2.03165,2.03165,17328324.0
2006-03-24 17:19:00,2.03204,2.03204,2.03155,2.03155,4352395.0
2006-03-24 17:20:00,2.03163,2.03203,2.03163,2.03203,9067915.0
2006-03-24 17:21:00,2.03204,2.03204,2.03127,2.03127,2828947.0
2006-03-24 17:22:00,2.0311,2.03171,2.0311,2.03171,1187247.0
2006-03-24 17:23:00,2.03177,2.03198,2.03144,2.03198,816766.0
2006-03-24 17:24:00,2.03194,2.03255,2.03194,2.03255,3671799.0
2006-03-24 17:25:00,2.03259,2.03264,2.0322,2.03232,27038172.0
2006-03-24 17:26:00,2.0324,2.03274,2.03229,2.03229,6774219.0
2006-03-24 17:27:00,2.03218,2.03218,2.0318,2.03191,1647539.0
2006-03-24 17:28:00,2.03164,2.03203,2.03164,2.03176,8089943.0
2006-03-24 17:29:00,2.03141,2.0323,2.03141,2.032,33104606.0
2006-03-24 17:30:00,2.03181,2.03255,2.03181,2.03202,14174633.0
2006-03-24 17:31:00,2.03213,2.03253,2.03213,2.03246,5023643.0
2006-03-24 17:32:00,2.03264,2.03273,2.03264,2.03273,2700448.0
2006-03-24 17:33:00,2.03284,2.03314,2.03284,2.03314,15246868.0
2006-03-24 17:34:00,2.03345,2.03362,2.03309,2.03354,11885640.0
2006-03-24 17:35:00,2.03345,2.03366,2.03337,2.03363,5747627.0
2006-03-24 17:36:00,2.03348,2.03373,2.03331,2.03373,5838868.0
2006-03-24 17:37:00,2.03398,2.03437,2.03398,2.03419,15611056.0
2006-03-24 17:38:00,2.03374,2.03374,2.03315,2.03341,8090538.0
2006-03-24 17:39:00,2.0329,2.03357,2.0329,2.03337,949095.0
2006-03-24 17:40:00,2.03346,2.03379,2.03308,2.03308,1250575.0
2006-03-24 17:41:00,2.0329,2.03311,2.03253,2.03253,14984409.0
2006-03-24 17:42:00,2.03258,2.03305,2.03258,2.03272,4421472.0
2006-03-24 17:43:00,2.03276,2.03293,2.03241,2.03241,4108719.0
2006-03-24 17:44:00,2.03223,2.03272,2.03223,2.03252,4512552.0
2006-03-24 17:45:00,2.03307,2.03312,2.0329,2.03312,8079930.0
2006-03-24 17:46:00,2.03324,2.03324,2.0329,2.03319,5557652.0
2006-03-24 17:47:00,2.03329,2.03347,2.03329,2.03346,7022093.0
2006-03-24 17:48:00,2.03357,2.03391,2.03324,2.03391,15581289.0
2006-03-24 17:49:00,2.03387,2.03405,2.03345,2.03345,1886547.0
2006-03-24 17:50:00,2.03346,2.03358,2.03322,2.03322,2227321.0
2006-03-24 17:51:00,2.03319,2.03319,2.03278,2.03279,8906010.0
2006-03-24 17:52:00,2.03275,2.03303,2.03271,2.03271,20269944.0
2006-03-24 17:53:00,2.03293,2.03329,2.03293,2.03325,650303.0
2006-03-24 17:54:00,2.03288,2.03288,2.03273,2.03273,692314.0
2006-03-24 17:55:00,2.03279,2.03282,2.03272,2.03272,4116992.0
2006-03-24 17:56:00,2.03258,2.03258,2.03173,2.03203,5550710.0
2006-03-24 17:57:00,2.0322,2.03245,2.03211,2.03211,7891002.0
2006-03-24 17:58:00,2.03227,2.03234,2.03158,2.03158,6688564.0
2006-03-24 17:59:00,2.03145,2.03145,2.03072,2.03142,10234136.0
2006-03-24 18:00:00,2.03142,2.0315,2.03073,2.0315,1716691.0
2006-03-24 18:01:00,2.03139,2.03177,2.03125,2.03125,12004299.0
2006-03-24 18:02:00,2.03135,2.0317,2.03135,2.03147,8709070.0
2006-03-24 18:03:00,2.03139,2.0316,2.03135,2.03135,2361289.0
2006-03-24 18:04:00,2.03135,2.03171,2.03135,2.03171,6374642.0
2006-03-24 18:05:00,2.03172,2.03194,2.03172,2.03178,6372564.0
2006-03-24 18:06:00,2.03155,2.03183,2.03147,2.03177,2113658.0
2006-03-24 18:07:00,2.03166,2.03166,2.03153,2.03159,6116451.0
2006-03-24 18:08:00,2.03215,2.03215,2.03147,2.03147,11433365.0
2006-03-24 18:09:00,2.03189,2.03189,2.03165,2.03176,4720120.0
2006-03-24 18:10:00,2.03141,2.03195,2.03141,2.03167,6375458.0
2006-03-24 18:11:00,2.03167,2.03167,2.03137,2.03138,1820280.0
2006-03-24 18:12:00,2.03141,2.03143,2.03107,2.03107,2837577.0
2006-03-24 18:13:00,2.03117,2.03153,2.03117,2.03153,2615941.0
2006-03-24 18:14:00,2.03131,2.0319,2.03131,2.0319,9475595.0
2006-03-24 18:15:00,2.03202,2.03202,2.03134,2.03134,2970808.0
2006-03-24 18:16:00,2.0315,2.0315,2.03084,2.03123,7650968.0
2006-03-24 18:17:00,2.03123,2.03141,2.03118,2.03139,1878591.0
2006-03-24 18:18:00,2.03145,2.03176,2.03145,2.03161,4865259.0
2006-03-24 18:19:00,2.03146,2.03147,2.03109,2.03119,5035319.0
2006-03-24 18:20:00,2.03135,2.03145,2.0313,2.03145,4078050.0
2006-03-24 18:21:00,2.03146,2.03146,2.03117,2.03141,1220729.0
2006-03-24 18:22:00,2.03141,2.03179,2.03141,2.03179,11798031.0
2006-03-24 18:23:00,2.03187,2.03223,2.03187,2.03208,4965469.0
2006-03-24 18:24:00,2.03206,2.03206,2.03176,2.03176,2434231.0
2006-03-24 18:25:00,2.03179,2.03223,2.03165,2.03223,726143.0
2006-03-24 18:26:00,2.03219,2.03224,2.03164,2.03164,11060148.0
2006-03-24 18:27:00,2.03167,2.03226,2.03167,2.03213,14164144.0
2006-03-24 18:28:00,2.03189,2.03257,2.03189,2.03255,2650790.0
2006-03-24 18:29:00,2.03301,2.03325,2.03301,2.03325,6515806.0
2006-03-24 18:30:00,2.0331,2.0331,2.03268,2.03268,11267951.0
2006-03-24 18:31:00,2.03279,2.03289,2.03258,2.03258,1495031.0
2006-03-24 18:32:00,2.03258,2.0327,2.03258,2.03264,5504199.0
2006-03-24 18:33:00,2.03279,2.03348,2.03279,2.03348,3701563.0
2006-03-24 18:34:00,2.03326,2.03331,2.03255,2.03255,12126410.0
2006-03-24 18:35:00,2.03272,2.03272,2.03253,2.03253,2866817.0
2006-03-24 18:36:00,2.03252,2.03252,2.03194,2.03248,20493170.0
2006-03-24 18:37:00,2.03234,2.03249,2.03234,2.03249,2422817.0
2006-03-24 18:38:00,2.03246,2.03259,2.03239,2.03249,15119227.0
2006-03-24 18:39:00,2.03258,2.03299,2.03234,2.03299,13678443.0
2006-03-24 18:40:00,2.03293,2.03321,2.03293,2.03309,11287210.0
2006-03-24 18:41:00,2.03297,2.03344,2.03297,2.03344,2306031.0
2006-03-24 18:42:00,2.03361,2.03375,2.03352,2.03364,1697011.0
2006-03-24 18:43:00,2.03351,2.03351,2.0332,2.03349,3874922.0
2006-03-24 18:44:00,2.03322,2.03336,2.03303,2.03315,4919070.0
2006-03-24 18:45:00,2.03309,2.03309,2.0329,2.03301,2396154.0
2006-03-24 18:46:00,2.03291,2.03351,2.03291,2.0333,9300724.0
2006-03-24 18:47:00,2.03292,2.0334,2.03292,2.0334,3226824.0
2006-03-24 18:48:00,2.03329,2.03354,2.03315,2.03354,5446003.0
2006-03-24 18:49:00,2.03352,2.03352,2.03285,2.03285,19006606.0
2006-03-24 18:50:00,2.03289,2.03302,2.03279,2.03302,1503418.0
2006-03-24 18:51:00,2.03311,2.03352,2.03311,2.03352,9210330.0
2006-03-24 18:52:00,2.03357,2.03368,2.03313,2.03313,1431145.0
2006-03-24 18:53:00,2.03306,2.0335,2.03299,2.0335,12974505.0
2006-03-24 18:54:00,2.03357,2.03357,2.03291,2.03323,1304644.0
2006-03-24 18:55:00,2.0337,2.0337,2.03302,2.03311,3530956.0
2006-03-24 18:56:00,2.0334,2.03392,2.0334,2.03369,6931485.0
2006-03-24 18:57:00,2.03353,2.03353,2.03329,2.03337,762706.0
2006-03-24 18:58:00,2.03344,2.03354,2.03335,2.03335,11315732.0
2006-03-24 18:59:00,2.03334,2.03391,2.03321,2.03376,8116823.0
2006-03-24 19:00:00,2.03378,2.03378,2.03334,2.03363,7467533.0
2006-03-24 19:01:00,2.03361,2.03393,2.03361,2.0339,12916955.0
2006-03-24 19:02:00,2.03391,2.03391,2.03376,2.03382,7129716.0
2006-03-24 19:03:00,2.03382,2.03382,2.03351,2.03366,6871709.0
2006-03-24 19:04:00,2.03364,2.03364,2.03327,2.03327,258577.0
2006-03-24 19:05:00,2.03331,2.03352,2.03316,2.03316,2675728.0
2006-03-24 19:06:00,2.03329,2.03329,2.03288,2.03288,4040368.0
2006-03-24 19:07:00,2.03282,2.03344,2.03282,2.03325,9963696.0
2006-03-24 19:08:00,2.03324,2.03324,2.03302,2.03308,1695028.0
2006-03-24 19:09:00,2.0331,2.03316,2.03292,2.03311,3465102.0
2006-03-24 19:10:00,2.03312,2.03312,2.0328,2.0328,812843.0
2006-03-24 19:11:00,2.0328,2.03299,2.0328,2.03299,4465087.0
2006-03-24 19:12:00,2.03283,2.03294,2.03266,2.03284,2977807.0
2006-03-24 19:13:00,2.03274,2.03295,2.03267,2.03293,17655974.0
2006-03-24 19:14:00,2.03294,2.03294,2.03228,2.03228,731403.0
2006-03-24 19:15:00,2.03225,2.03225,2.03192,2.03201,3932471.0
2006-03-24 19:16:00,2.03205,2.03205,2.03177,2.03205,4817562.0
2006-03-24 19:17:00,2.03202,2.03202,2.03183,2.03198,3819544.0
2006-03-24 19:18:00,2.03201,2.03212,2.03197,2.0321,7047337.0
2006-03-24 19:19:00,2.03203,2.03254,2.03203,2.03214,16955644.0
2006-03-24 19:20:00,2.03228,2.03284,2.03228,2.03283,4627877.0
2006-03-24 19:21:00,2.03287,2.03327,2.03262,2.03327,2837734.0
2006-03-24 19:22:00,2.03323,2.03357,2.03323,2.03357,3229858.0
2006-03-24 19:23:00,2.03361,2.0339,2.0335,2.0339,3340226.0
2006-03-24 19:24:00,2.03392,2.03393,2.03374,2.03381,10292973.0
2006-03-24 19:25:00,2.03379,2.03393,2.0337,2.0338,15655755.0
2006-03-24 19:26:00,2.03384,2.03395,2.03379,2.03395,6978283.0
2006-03-24 19:27:00,2.03395,2.03395,2.03322,2.03322,1008409.0
2006-03-24 19:28:00,2.03328,2.0333,2.03323,2.03323,2550971.0
2006-03-24 19:29:00,2.0333,2.0333,2.03302,2.03323,4314853.0
2006-03-24 19:30:00,2.03321,2.03321,2.03252,2.03282,2488799.0
2006-03-24 19:31:00,2.03248,2.03252,2.03241,2.03243,539266.0
2006-03-24 19:32:00,2.03241,2.03261,2.03241,2.03246,3717983.0
2006-03-24 19:33:00,2.03259,2.0326,2.03242,2.03242,4777500.0
2006-03-24 19:34:00,2.03239,2.03264,2.03235,2.03264,13481310.0
2006-03-24 19:35:00,2.03258,2.03279,2.03258,2.03261,2903523.0
2006-03-24 19:36:00,2.03261,2.03267,2.03253,2.03253,5793193.0
2006-03-24 19:37:00,2.03242,2.03254,2.03232,2.03232,9876482.0
2006-03-24 19:38:00,2.03225,2.03242,2.03225,2.03242,1400461.0
2006-03-24 19:39:00,2.03226,2.03226,2.03185,2.03207,8350838.0
2006-03-24 19:40:00,2.03207,2.03207,2.03195,2.03197,7924386.0
2006-03-24 19:41:00,2.03204,2.03217,2.03196,2.03196,11487581.0
2006-03-24 19:42:00,2.03212,2.03245,2.03212,2.03237,2799925.0
2006-03-24 19:43:00,2.03251,2.03251,2.03221,2.03221,340821.0
2006-03-24 19:44:00,2.0323,2.03242,2.03221,2.03242,10081671.0
2006-03-24 19:45:00,2.03239,2.0326,2.03239,2.0326,3091830.0
2006-03-24 19:46:00,2.03266,2.03296,2.03266,2.03291,1185784.0
2006-03-24 19:47:00,2.03344,2.03369,2.03344,2.03348,3027073.0
2006-03-24 19:48:00,2.03338,2.03346,2.03287,2.03299,7091212.0
2006-03-24 19:49:00,2.03297,2.03308,2.0328,2.03292,7515819.0
2006-03-24 19:50:00,2.03287,2.03305,2.03287,2.03297,1479481.0
2006-03-24 19:51:00,2.03253,2.03322,2.03253,2.03276,13818546.0
2006-03-24 19:52:00,2.03276,2.03311,2.03275,2.03296,1691850.0
2006-03-24 19:53:00,2.03299,2.03308,2.03292,2.03308,5521665.0
2006-03-24 19:54:00,2.033,2.033,2.03258,2.03297,17076983.0
2006-03-24 19:55:00,2.03314,2.03323,2.03284,2.0332,6139618.0
2006-03-24 19:56:00,2.03313,2.0333,2.03313,2.0333,1793051.0
2006-03-24 19:57:00,2.03319,2.03328,2.03289,2.03289,5034269.0
2006-03-24 19:59:00,2.03307,2.0335,2.03307,2.03349,2006617.0
2006-03-24 20:00:00,2.03327,2.03347,2.03327,2.03337,2327818.0
2006-03-24 20:01:00,2.03332,2.03336,2.03316,2.03316,12599837.0
2006-03-24 20:02:00,2.03318,2.03332,2.03318,2.03332,1076987.0
2006-03-24 20:03:00,2.03346,2.03361,2.03346,2.03361,1285392.0
2006-03-24 20:04:00,2.03392,2.03414,2.03392,2.03414,1951695.0
2006-03-24 20:05:00,2.03416,2.03417,2.03396,2.03396,3339407.0
2006-03-24 20:06:00,2.0335,2.03387,2.0335,2.03387,213063.0
2006-03-24 20:07:00,2.03372,2.03425,2.03372,2.03425,987887.0
2006-03-24 20:08:00,2.03443,2.03455,2.03422,2.03422,11721031.0
2006-03-24 20:09:00,2.03425,2.03439,2.03413,2.03413,850555.0
2006-03-24 20:10:00,2.03396,2.03428,2.03396,2.03428,12557859.0
2006-03-24 20:11:00,2.03398,2.03404,2.03379,2.03404,3350745.0
2006-03-24 20:12:00,2.03387,2.03401,2.03387,2.03391,7593575.0
2006-03-24 20:13:00,2.03381,2.03428,2.03381,2.03428,6216213.0
2006-03-24 20:14:00,2.03418,2.03425,2.03418,2.03425,240064.0
2006-03-24 20:15:00,2.03431,2.03539,2.03431,2.03539,5536358.0
2006-03-24 20:16:00,2.03547,2.03567,2.03514,2.03557,17104834.0
2006-03-24 20:17:00,2.03504,2.03538,2.03504,2.03538,1358807.0
2006-03-24 20:18:00,2.03512,2.03512,2.03494,2.035,1828707.0
2006-03-24 20:19:00,2.03509,2.03509,2.03483,2.03483,4540258.0
2006-03-24 20:20:00,2.03474,2.03474,2.03442,2.03442,987826.0
2006-03-24 20:21:00,2.03466,2.03466,2.03433,2.03453,3656036.0
2006-03-24 20:22:00,2.03444,2.03453,2.03434,2.03453,11683958.0
2006-03-24 20:23:00,2.03466,2.03468,2.03433,2.0344,2529082.0
2006-03-24 20:24:00,2.03427,2.03431,2.0341,2.0341,7599798.0
2006-03-24 20:25:00,2.03423,2.0345,2.03423,2.03444,8614871.0
2006-03-24 20:26:00,2.03457,2.03457,2.03427,2.03427,5925975.0
2006-03-24 20:27:00,2.03445,2.03462,2.03431,2.0344,3600714.0
2006-03-24 20:28:00,2.03438,2.03438,2.03419,2.03419,6578282.0
2006-03-24 20:29:00,2.03417,2.03418,2.03402,2.03402,4751937.0
2006-03-24 20:30:00,2.03407,2.03423,2.03401,2.03421,4337230.0
2006-03-24 20:31:00,2.03416,2.03416,2.03399,2.03408,889559.0
2006-03-24 20:32:00,2.03405,2.03406,2.03379,2.03379,5144480.0
2006-03-24 20:33:00,2.03361,2.03401,2.03361,2.03401,8704811.0
2006-03-24 20:34:00,2.03399,2.03399,2.03381,2.03381,4981090.0
2006-03-24 20:35:00,2.03384,2.03395,2.03384,2.03395,372463.0
2006-03-24 20:36:00,2.0339,2.03401,2.0339,2.03401,2687990.0
2006-03-24 20:37:00,2.03408,2.03415,2.03388,2.03388,1728478.0
2006-03-24 20:38:00,2.03395,2.03405,2.03393,2.03393,8910197.0
2006-03-24 20:39:00,2.03394,2.03445,2.03394,2.0343,4228128.0
2006-03-24 20:40:00,2.0339,2.03422,2.0339,2.03422,7409525.0
2006-03-24 20:41:00,2.0343,2.03442,2.03414,2.03414,1303964.0
2006-03-24 20:42:00,2.03416,2.03446,2.03406,2.03406,8823370.0
2006-03-24 20:43:00,2.0343,2.03441,2.03426,2.03426,2977397.0
2006-03-24 20:44:00,2.03429,2.03429,2.03404,2.03413,5116560.0
2006-03-24 20:45:00,2.03421,2.03421,2.03404,2.0341,2977651.0
2006-03-24 20:46:00,2.0341,2.03426,2.0341,2.03426,4028493.0
2006-03-24 20:47:00,2.0343,2.03492,2.0343,2.03474,4606164.0
2006-03-24 20:48:00,2.03475,2.03475,2.03375,2.03413,13423696.0
2006-03-24 20:49:00,2.03425,2.03495,2.03425,2.03495,4439358.0
2006-03-24 20:51:00,2.03482,2.03507,2.03482,2.035,1534689.0
2006-03-24 20:52:00,2.0349,2.03491,2.03487,2.03487,1202118.0
2006-03-24 20:53:00,2.03507,2.03508,2.03489,2.03489,900589.0
2006-03-24 20:54:00,2.03472,2.03477,2.03472,2.03472,532979.0
2006-03-24 20:55:00,2.0346,2.0346,2.03386,2.03386,2245046.0
2006-03-24 20:56:00,2.03387,2.03387,2.03371,2.03378,2062725.0
2006-03-24 20:57:00,2.03363,2.03395,2.03363,2.03389,15701018.0
2006-03-24 20:58:00,2.034,2.03474,2.034,2.03474,5485879.0
2006-03-24 20:59:00,2.03483,2.03483,2.03455,2.03456,16198544.0
2006-03-24 21:01:00,2.03459,2.03459,2.03397,2.0343,9744300.0
2006-03-24 21:02:00,2.03427,2.03427,2.03419,2.03419,2032951.0
2006-03-24 21:05:00,2.03404,2.03414,2.03397,2.03414,2602387.0
2006-03-24 21:06:00,2.03424,2.03459,2.03424,2.03459,822212.0
2006-03-24 21:07:00,2.03435,2.03448,2.03431,2.03436,2384670.0
2006-03-24 21:08:00,2.03424,2.03424,2.03409,2.03409,4002019.0
2006-03-24 21:09:00,2.0341,2.0341,2.03387,2.03387,1956596.0
2006-03-24 21:10:00,2.03398,2.03452,2.03396,2.03446,6840664.0
2006-03-24 21:11:00,2.03439,2.03439,2.0335,2.0335,9719501.0
2006-03-24 21:12:00,2.03341,2.03347,2.03341,2.03346,5464416.0
2006-03-24 21:13:00,2.0337,2.0337,2.03346,2.03346,272003.0
2006-03-24 21:14:00,2.03342,2.03369,2.03341,2.03341,2528236.0
2006-03-24 21:15:00,2.03363,2.03441,2.03363,2.03419,6247309.0
2006-03-24 21:17:00,2.03429,2.03429,2.03362,2.03367,2993589.0
2006-03-24 21:18:00,2.03367,2.03367,2.03354,2.03362,5094905.0
2006-03-24 21:19:00,2.0336,2.0336,2.03351,2.03358,10387233.0
2006-03-24 21:20:00,2.03364,2.03377,2.03357,2.03377,10102415.0
2006-03-24 21:21:00,2.03378,2.03378,2.03342,2.03356,1365403.0
2006-03-24 21:24:00,2.03358,2.03377,2.03358,2.03361,292440.0
2006-03-24 21:25:00,2.03377,2.03377,2.03358,2.0336,4957065.0
2006-03-24 21:26:00,2.03365,2.03411,2.03365,2.03411,1586162.0
2006-03-24 21:27:00,2.03416,2.03416,2.03399,2.03399,2432790.0
2006-03-24 21:28:00,2.03404,2.03404,2.03309,2.03335,19788890.0
2006-03-24 21:29:00,2.03342,2.03416,2.03342,2.03411,2467867.0
2006-03-24 21:30:00,2.03406,2.03406,2.03326,2.03335,20588254.0
2006-03-24 21:31:00,2.03347,2.03361,2.03347,2.03353,1987551.0
2006-03-24 21:32:00,2.03373,2.03446,2.03373,2.03446,3537775.0
2006-03-24 21:33:00,2.03425,2.03431,2.03363,2.03363,4459510.0
2006-03-24 21:34:00,2.03374,2.03445,2.03374,2.03431,1736812.0
2006-03-24 21:35:00,2.0342,2.0342,2.03359,2.03361,19828000.0
2006-03-24 21:36:00,2.03359,2.03359,2.03333,2.03339,9170780.0
2006-03-24 21:37:00,2.0332,2.0332,2.03292,2.03292,838867.0
2006-03-24 21:38:00,2.03308,2.0332,2.03308,2.0332,5295777.0
2006-03-24 21:40:00,2.03322,2.03322,2.03301,2.03301,3690474.0
2006-03-24 21:41:00,2.03299,2.03299,2.03262,2.0328,1578699.0
2006-03-24 21:42:00,2.03293,2.03355,2.03293,2.03299,13441676.0
2006-03-24 21:43:00,2.03329,2.03341,2.03321,2.03328,19286078.0
2006-03-24 21:44:00,2.0332,2.03364,2.0332,2.03364,8726156.0
2006-03-24 21:45:00,2.03352,2.03384,2.03352,2.03367,6508730.0
2006-03-24 21:46:00,2.03367,2.03367,2.0335,2.03355,16383060.0
2006-03-24 21:47:00,2.03348,2.03364,2.03348,2.03364,1411592.0
2006-03-24 21:48:00,2.03366,2.03375,2.03364,2.03375,22061093.0
2006-03-24 21:50:00,2.03362,2.03385,2.03353,2.03357,2125077.0
2006-03-24 21:51:00,2.0337,2.03399,2.0337,2.03399,663321.0
2006-03-24 21:52:00,2.03391,2.03391,2.0337,2.0337,4251275.0
2006-03-24 21:53:00,2.03376,2.03401,2.03363,2.03401,6476395.0
2006-03-24 21:54:00,2.03395,2.03405,2.03378,2.03387,3066050.0
2006-03-24 21:55:00,2.03389,2.034,2.03389,2.034,336749.0
2006-03-24 21:56:00,2.03387,2.03401,2.03376,2.03383,1402361.0
2006-03-24 21:57:00,2.03384,2.03428,2.0335,2.03428,1217598.0
2006-03-24 21:58:00,2.03439,2.03474,2.03439,2.03459,1653586.0
2006-03-24 21:59:00,2.03427,2.03481,2.03427,2.03476,2140541.0
2006-03-24 22:00:00,2.03482,2.03531,2.03482,2.03517,4567231.0
2006-03-24 22:01:00,2.03503,2.03518,2.0348,2.03518,3280195.0
2006-03-24 22:02:00,2.03554,2.03586,2.03549,2.03549,7535415.0
2006-03-24 22:03:00,2.03549,2.03549,2.03515,2.03532,6321081.0
2006-03-24 22:04:00,2.03535,2.03549,2.03532,2.03532,446040.0
2006-03-24 22:05:00,2.03537,2.0359,2.03537,2.03547,2068081.0
2006-03-24 22:06:00,2.0354,2.03551,2.03524,2.03533,6245182.0
2006-03-24 22:07:00,2.03535,2.03547,2.03508,2.03508,4822232.0
2006-03-24 22:08:00,2.03521,2.03525,2.03497,2.03509,3719767.0
2006-03-24 22:09:00,2.03523,2.03523,2.03484,2.03485,10204858.0
2006-03-24 22:10:00,2.03508,2.03508,2.0349,2.0349,1557822.0
2006-03-24 22:11:00,2.03493,2.03514,2.03493,2.03514,4009736.0
2006-03-24 22:12:00,2.035,2.035,2.0348,2.0348,19707410.0
2006-03-24 22:13:00,2.0348,2.0348,2.03465,2.03465,2813355.0
2006-03-24 22:14:00,2.03464,2.03464,2.03451,2.03451,1265708.0
2006-03-24 22:15:00,2.03438,2.03478,2.03438,2.0346,13964523.0
2006-03-24 22:16:00,2.03483,2.03487,2.03458,2.03468,1740934.0
2006-03-24 22:17:00,2.03475,2.03475,2.03457,2.03457,11495247.0
2006-03-24 22:18:00,2.03454,2.03468,2.03447,2.03453,5284629.0
2006-03-24 22:19:00,2.03455,2.03507,2.03455,2.03507,19436066.0
2006-03-24 22:20:00,2.03469,2.03469,2.03437,2.03451,1214253.0
2006-03-24 22:21:00,2.03452,2.03468,2.03452,2.03468,19691458.0
2006-03-24 22:22:00,2.03471,2.03486,2.03453,2.03486,7999328.0
2006-03-24 22:23:00,2.03483,2.03497,2.03481,2.03486,27139816.0
2006-03-24 22:24:00,2.03523,2.03533,2.03469,2.03533,17874127.0
2006-03-24 22:25:00,2.03525,2.03622,2.03525,2.03622,946547.0
2006-03-24 22:26:00,2.03611,2.03611,2.03578,2.03582,7858299.0
2006-03-24 22:27:00,2.03577,2.03577,2.03508,2.03546,2430233.0
2006-03-24 22:29:00,2.03553,2.03632,2.03551,2.03632,2864871.0
2006-03-24 22:30:00,2.03629,2.03629,2.03575,2.03595,10652446.0
2006-03-24 22:31:00,2.03575,2.03578,2.03502,2.03502,3660209.0
2006-03-24 22:32:00,2.03514,2.03514,2.035,2.035,500582.0
2006-03-24 22:33:00,2.03505,2.03505,2.03468,2.03468,4693367.0
2006-03-24 22:35:00,2.03466,2.03474,2.03466,2.03474,2957316.0
2006-03-24 22:36:00,2.03479,2.03571,2.03479,2.03549,23441839.0
2006-03-24 22:38:00,2.03564,2.03581,2.03557,2.03571,3234992.0
2006-03-24 22:40:00,2.03559,2.03559,2.03542,2.03542,8144450.0
2006-03-24 22:41:00,2.03533,2.03533,2.03456,2.03473,9570667.0
2006-03-24 22:45:00,2.03461,2.03484,2.0346,2.03462,5534700.0
2006-03-24 22:46:00,2.03465,2.03493,2.03465,2.03476,12231348.0
2006-03-24 22:47:00,2.03479,2.03517,2.03479,2.03517,12282337.0
2006-03-24 22:48:00,2.03515,2.03531,2.03497,2.03498,13365430.0
2006-03-24 22:49:00,2.03509,2.03536,2.03506,2.03536,2313102.0
2006-03-24 22:50:00,2.03533,2.03561,2.03533,2.03561,3270875.0
2006-03-24 22:51:00,2.03558,2.03579,2.03558,2.03578,7421306.0
2006-03-24 22:52:00,2.03537,2.03579,2.03527,2.03533,20587098.0
2006-03-24 22:53:00,2.03534,2.03561,2.03513,2.03561,4199668.0
2006-03-24 22:54:00,2.03561,2.03566,2.03544,2.03566,4912136.0
2006-03-24 22:56:00,2.03562,2.03574,2.03546,2.03546,5604284.0
2006-03-24 22:57:00,2.03543,2.03643,2.03543,2.03643,10279724.0
2006-03-24 22:58:00,2.0363,2.03669,2.0363,2.0366,1085975.0
2006-03-24 22:59:00,2.03671,2.03682,2.03657,2.03669,9942167.0
2006-03-24 23:00:00,2.03672,2.03672,2.03634,2.03634,1203876.0
2006-03-24 23:01:00,2.0364,2.03648,2.0364,2.03642,5397962.0
2006-03-24 23:02:00,2.03658,2.03658,2.03573,2.03573,11417350.0
2006-03-24 23:03:00,2.03614,2.03616,2.03595,2.03602,18567510.0
2006-03-24 23:04:00,2.03607,2.03607,2.03561,2.03582,1492924.0
2006-03-24 23:05:00,2.03584,2.03593,2.03552,2.03584,4070300.0
2006-03-24 23:06:00,2.03543,2.03605,2.03543,2.0357,10426414.0
2006-03-24 23:07:00,2.03577,2.03577,2.03533,2.03562,2082555.0
2006-03-24 23:09:00,2.03565,2.03565,2.03543,2.03543,4379775.0
2006-03-24 23:12:00,2.03552,2.03573,2.03545,2.03573,1690167.0
2006-03-24 23:13:00,2.03574,2.03581,2.03538,2.03538,2649846.0
2006-03-24 23:14:00,2.03545,2.03603,2.03545,2.03603,26961931.0
2006-03-24 23:15:00,2.03553,2.03553,2.03543,2.03543,985764.0
2006-03-24 23:16:00,2.03547,2.03568,2.03546,2.03546,3246828.0
2006-03-24 23:17:00,2.0354,2.0354,2.03509,2.03509,6979615.0
2006-03-24 23:18:00,2.03511,2.03511,2.03489,2.03489,192522.0
2006-03-24 23:19:00,2.03486,2.03486,2.03465,2.03465,3148540.0
2006-03-24 23:20:00,2.03491,2.03495,2.0348,2.03495,3689737.0
2006-03-24 23:21:00,2.03495,2.03506,2.03485,2.03485,1283320.0
2006-03-24 23:22:00,2.03445,2.03462,2.03397,2.03397,7678126.0
2006-03-24 23:23:00,2.03372,2.0339,2.03338,2.0339,6739245.0
2006-03-24 23:24:00,2.03392,2.03437,2.03373,2.03434,2753190.0
2006-03-24 23:25:00,2.03426,2.03431,2.03378,2.03393,7864395.0
2006-03-24 23:26:00,2.03385,2.03385,2.03355,2.03356,13288266.0
2006-03-24 23:27:00,2.0338,2.0338,2.03348,2.03348,1693900.0
2006-03-24 23:28:00,2.03346,2.03368,2.03345,2.03368,4552619.0
2006-03-24 23:29:00,2.03367,2.03444,2.03367,2.03444,13553636.0
2006-03-24 23:31:00,2.03423,2.03465,2.03398,2.03419,10467827.0
2006-03-24 23:32:00,2.03427,2.03466,2.03427,2.03466,469431.0
2006-03-24 23:33:00,2.03471,2.03486,2.03471,2.03473,2628110.0
2006-03-24 23:34:00,2.03484,2.03484,2.03472,2.03472,19381414.0
2006-03-24 23:35:00,2.03472,2.03507,2.03459,2.03507,2254726.0
2006-03-24 23:36:00,2.03494,2.03494,2.03442,2.03442,1249346.0
2006-03-24 23:37:00,2.03434,2.03459,2.03427,2.03451,5937201.0
2006-03-24 23:38:00,2.03457,2.03457,2.03416,2.03444,832634.0
2006-03-24 23:39:00,2.03446,2.03472,2.03446,2.03472,1391243.0
2006-03-24 23:40:00,2.03474,2.03547,2.03474,2.03547,1223681.0
2006-03-24 23:41:00,2.03539,2.03539,2.03462,2.03462,2964042.0
2006-03-24 23:42:00,2.03431,2.03462,2.03431,2.03462,984242.0
2006-03-24 23:43:00,2.03461,2.03481,2.03461,2.03481,5959787.0
2006-03-24 23:44:00,2.03459,2.03459,2.03428,2.03456,14988053.0
2006-03-24 23:45:00,2.03459,2.03466,2.03457,2.03457,6378255.0
2006-03-24 23:46:00,2.03457,2.03457,2.03432,2.03435,4046054.0
2006-03-24 23:47:00,2.03432,2.03432,2.03372,2.03372,4839369.0
2006-03-24 23:48:00,2.03372,2.03372,2.03322,2.03357,4262112.0
2006-03-24 23:49:00,2.03307,2.03364,2.03307,2.03353,1796604.0
2006-03-24 23:50:00,2.03351,2.03391,2.03351,2.03391,8181853.0
2006-03-24 23:51:00,2.03364,2.03404,2.03364,2.03404,970368.0
2006-03-24 23:53:00,2.03407,2.03417,2.03407,2.03407,2154136.0
2006-03-24 23:54:00,2.03401,2.03401,2.03329,2.03329,505727.0
2006-03-24 23:55:00,2.03323,2.03341,2.03321,2.03321,1735004.0
2006-03-24 23:56:00,2.03334,2.03355,2.03334,2.03335,4658700.0
2006-03-24 23:57:00,2.03344,2.03385,2.03336,2.03385,14888621.0
2006-03-24 23:58:00,2.03337,2.03337,2.03313,2.0332,5609154.0
2006-03-24 23:59:00,2.03326,2.03373,2.03324,2.03373,15629715.0
2006-03-27 00:01:00,2.03325,2.0334,2.03325,2.0334,5424664.0
2006-03-27 00:02:00,2.0335,2.03377,2.03348,2.03348,854450.0
2006-03-27 00:03:00,2.03376,2.03376,2.03352,2.03352,344704.0
2006-03-27 00:04:00,2.0336,2.0336,2.03341,2.03341,2134821.0
2006-03-27 00:05:00,2.03328,2.03328,2.03308,2.03308,397168.0
2006-03-27 00:06:00,2.0334,2.03357,2.03335,2.03335,9085421.0
2006-03-27 00:08:00,2.03352,2.03352,2.03312,2.03312,4493484.0
2006-03-27 00:09:00,2.03291,2.03291,2.03249,2.03249,13931993.0
2006-03-27 00:10:00,2.03263,2.03314,2.03263,2.03314,5745900.0
2006-03-27 00:12:00,2.033,2.033,2.0329,2.03296,143106.0
2006-03-27 00:14:00,2.03291,2.03291,2.03209,2.03209,3057359.0
2006-03-27 00:15:00,2.03194,2.03194,2.03173,2.03177,322568.0
2006-03-27 00:18:00,2.03182,2.03191,2.03173,2.0318,1408301.0
2006-03-27 00:20:00,2.03177,2.03213,2.03177,2.03213,9529972.0
2006-03-27 00:22:00,2.03213,2.03213,2.0318,2.0318,2871169.0
2006-03-27 00:23:00,2.03136,2.03177,2.03133,2.03133,9757688.0
2006-03-27 00:24:00,2.03129,2.03165,2.03129,2.03158,8065117.0
2006-03-27 00:25:00,2.03158,2.03158,2.03142,2.03144,2454051.0
2006-03-27 00:26:00,2.03166,2.03172,2.03166,2.0317,1481483.0
2006-03-27 00:28:00,2.03175,2.03178,2.0315,2.03162,22908607.0
2006-03-27 00:32:00,2.03143,2.03169,2.03143,2.0316,11207477.0
2006-03-27 00:33:00,2.03162,2.03186,2.03162,2.03165,4429963.0
2006-03-27 00:35:00,2.03175,2.03176,2.03153,2.03153,3039151.0
2006-03-27 00:38:00,2.03161,2.03163,2.03152,2.03154,3731226.0
2006-03-27 00:39:00,2.03113,2.03151,2.03113,2.03151,8148108.0
2006-03-27 00:44:00,2.03168,2.03177,2.03155,2.03177,5582513.0
2006-03-27 00:45:00,2.0318,2.0318,2.03125,2.03138,12592707.0
2006-03-27 00:47:00,2.03159,2.03159,2.0314,2.0314,2238365.0
2006-03-27 00:49:00,2.03142,2.03142,2.03122,2.03129,3784099.0
2006-03-27 00:52:00,2.03132,2.03171,2.03132,2.03167,5323648.0
2006-03-27 00:53:00,2.03126,2.03142,2.03123,2.03136,6043220.0
2006-03-27 00:55:00,2.03121,2.03122,2.03101,2.03101,3528021.0
2006-03-27 01:00:00,2.03114,2.03155,2.03089,2.03089,11690388.0
2006-03-27 01:01:00,2.03145,2.03145,2.0312,2.03126,2357983.0
2006-03-27 01:02:00,2.03128,2.03128,2.03092,2.03092,3186810.0
2006-03-27 01:03:00,2.03087,2.03132,2.03087,2.03126,6821909.0
2006-03-27 01:04:00,2.03143,2.03193,2.03143,2.03193,14881838.0
2006-03-27 01:06:00,2.03188,2.03188,2.03133,2.03159,477534.0
2006-03-27 01:07:00,2.03154,2.03181,2.03154,2.03181,2753495.0
2006-03-27 01:08:00,2.03193,2.03213,2.03193,2.03213,1532767.0
2006-03-27 01:09:00,2.03183,2.03192,2.03183,2.03192,1338775.0
2006-03-27 01:10:00,2.03192,2.03192,2.03183,2.03183,315329.0
2006-03-27 01:11:00,2.03181,2.03225,2.03181,2.03182,5591938.0
2006-03-27 01:13:00,2.03196,2.03209,2.03189,2.03201,16214510.0
2006-03-27 01:14:00,2.03206,2.03206,2.03183,2.03187,3140143.0
2006-03-27 01:15:00,2.03188,2.03234,2.03186,2.03234,6007779.0
2006-03-27 01:16:00,2.03212,2.03229,2.03211,2.03229,18350891.0
2006-03-27 01:17:00,2.03229,2.03229,2.03212,2.03212,166807.0
2006-03-27 01:18:00,2.03207,2.0326,2.03207,2.0326,5363478.0
2006-03-27 01:21:00,2.0327,2.03327,2.0327,2.03327,14730882.0
2006-03-27 01:24:00,2.03322,2.03322,2.03305,2.03305,367996.0
2006-03-27 01:28:00,2.03283,2.03283,2.03258,2.03258,2919264.0
2006-03-27 01:29:00,2.03285,2.03307,2.03281,2.03281,4667395.0
2006-03-27 01:30:00,2.03294,2.03313,2.03294,2.03313,10441728.0
2006-03-27 01:31:00,2.03315,2.0332,2.03298,2.03298,6648162.0
2006-03-27 01:32:00,2.03326,2.03368,2.03305,2.03328,16654928.0
2006-03-27 01:33:00,2.03331,2.03349,2.03328,2.03328,6939860.0
2006-03-27 01:34:00,2.03342,2.03392,2.03342,2.03392,7764154.0
2006-03-27 01:35:00,2.03395,2.03395,2.03346,2.03346,12001924.0
2006-03-27 01:36:00,2.03322,2.03335,2.03316,2.03335,2532003.0
2006-03-27 01:37:00,2.03318,2.03324,2.03317,2.03324,14720766.0
2006-03-27 01:38:00,2.0327,2.033,2.0327,2.033,10098821.0
2006-03-27 01:39:00,2.03287,2.03306,2.03287,2.03306,832748.0
2006-03-27 01:40:00,2.03311,2.03322,2.03274,2.03322,4856075.0
2006-03-27 01:41:00,2.03323,2.03323,2.03275,2.03276,4413064.0
2006-03-27 01:43:00,2.03264,2.03311,2.03264,2.03287,22069172.0
2006-03-27 01:44:00,2.03293,2.03293,2.03282,2.03282,288003.0
2006-03-27 01:45:00,2.03278,2.03302,2.03278,2.03287,28880590.0
2006-03-27 01:46:00,2.03281,2.033,2.03276,2.03277,4595460.0
2006-03-27 01:47:00,2.03285,2.03299,2.03277,2.03299,4846806.0
2006-03-27 01:50:00,2.03294,2.03325,2.03294,2.03325,1008379.0
2006-03-27 01:51:00,2.03322,2.03322,2.03299,2.03299,3793176.0
2006-03-27 01:53:00,2.03299,2.03334,2.03299,2.03313,2159570.0
2006-03-27 01:54:00,2.03325,2.03325,2.03302,2.03302,1746212.0
2006-03-27 01:55:00,2.03312,2.03338,2.03312,2.03322,7849881.0
2006-03-27 01:56:00,2.0332,2.0334,2.03312,2.03325,13499569.0
2006-03-27 01:57:00,2.03318,2.03318,2.03255,2.03303,9808844.0
2006-03-27 01:58:00,2.03322,2.03322,2.03298,2.03305,13513325.0
2006-03-27 01:59:00,2.03305,2.03318,2.03296,2.03318,1364613.0
2006-03-27 02:00:00,2.03342,2.03361,2.03342,2.03356,1408851.0
2006-03-27 02:01:00,2.03356,2.03364,2.03344,2.03344,12326302.0
2006-03-27 02:02:00,2.03367,2.03389,2.03367,2.03389,9643932.0
2006-03-27 02:03:00,2.03409,2.03428,2.03409,2.03425,12445440.0
2006-03-27 02:04:00,2.03433,2.03449,2.03427,2.03449,1242454.0
2006-03-27 02:05:00,2.03435,2.03435,2.03422,2.03429,1830028.0
2006-03-27 02:06:00,2.03418,2.03427,2.03418,2.03424,1999048.0
2006-03-27 02:07:00,2.03427,2.03442,2.03427,2.03436,13062694.0
2006-03-27 02:08:00,2.03431,2.03431,2.0342,2.03426,3531820.0
2006-03-27 02:09:00,2.0343,2.0343,2.03423,2.03425,1058001.0
2006-03-27 02:12:00,2.03431,2.03437,2.03422,2.03437,4881955.0
2006-03-27 02:13:00,2.03444,2.03444,2.03441,2.03441,5955514.0
2006-03-27 02:14:00,2.03429,2.03429,2.03407,2.03424,27705863.0
2006-03-27 02:15:00,2.03426,2.03447,2.03418,2.03447,10637738.0
2006-03-27 02:16:00,2.03433,2.03433,2.03388,2.03388,23962183.0
2006-03-27 02:17:00,2.03392,2.03413,2.03392,2.03413,3816826.0
2006-03-27 02:19:00,2.03404,2.03431,2.03404,2.03431,17594172.0
2006-03-27 02:20:00,2.03438,2.03455,2.03431,2.03455,1134211.0
2006-03-27 02:21:00,2.03465,2.03465,2.0344,2.0344,11051457.0
2006-03-27 02:22:00,2.03444,2.03444,2.03423,2.03423,15685419.0
2006-03-27 02:23:00,2.0342,2.0342,2.03392,2.03392,2653257.0
2006-03-27 02:24:00,2.03401,2.03401,2.03401,2.03401,12029592.0
2006-03-27 02:25:00,2.03395,2.03398,2.03374,2.03385,8404585.0
2006-03-27 02:26:00,2.0338,2.03412,2.0338,2.03412,7386759.0
2006-03-27 02:27:00,2.03406,2.03406,2.03403,2.03403,754010.0
2006-03-27 02:28:00,2.03409,2.03415,2.03403,2.03407,5620698.0
2006-03-27 02:29:00,2.03405,2.03406,2.03393,2.03402,8883381.0
2006-03-27 02:30:00,2.03387,2.03394,2.03383,2.03394,4547789.0
2006-03-27 02:31:00,2.0337,2.03374,2.0337,2.03372,2908502.0
2006-03-27 02:32:00,2.03359,2.03373,2.03359,2.03373,202902.0
2006-03-27 02:33:00,2.03377,2.03381,2.03373,2.03379,2771124.0
2006-03-27 02:34:00,2.03377,2.03377,2.03351,2.03356,2064471.0
2006-03-27 02:35:00,2.03354,2.03354,2.0335,2.0335,371038.0
2006-03-27 02:36:00,2.03354,2.03358,2.0331,2.03358,7344431.0
2006-03-27 02:37:00,2.03356,2.03356,2.0333,2.0333,4063536.0
2006-03-27 02:38:00,2.03342,2.03361,2.03304,2.03361,19481148.0
2006-03-27 02:39:00,2.03361,2.03361,2.03356,2.03356,1473110.0
2006-03-27 02:40:00,2.03378,2.03378,2.03344,2.03344,1588918.0
2006-03-27 02:41:00,2.03344,2.03352,2.03338,2.03338,4333550.0
2006-03-27 02:42:00,2.03337,2.03337,2.03317,2.03317,156685.0
2006-03-27 02:43:00,2.03304,2.03304,2.03288,2.03288,18920395.0
2006-03-27 02:44:00,2.03294,2.03294,2.0328,2.03294,5656508.0
2006-03-27 02:45:00,2.03309,2.03319,2.033,2.03306,3015019.0
2006-03-27 02:47:00,2.03293,2.03293,2.03285,2.03285,313882.0
2006-03-27 02:48:00,2.03273,2.03301,2.03273,2.03301,2072268.0
2006-03-27 02:49:00,2.03304,2.03332,2.03304,2.03323,6057133.0
2006-03-27 02:50:00,2.03317,2.03317,2.03316,2.03316,1218842.0
2006-03-27 02:51:00,2.03308,2.0331,2.03303,2.03303,2049963.0
2006-03-27 02:52:00,2.03295,2.03295,2.03277,2.03277,2670444.0
2006-03-27 02:53:00,2.03279,2.03279,2.0327,2.0327,468079.0
2006-03-27 02:54:00,2.03269,2.03269,2.03238,2.03238,1441360.0
2006-03-27 02:55:00,2.03243,2.03253,2.03233,2.03239,13113719.0
2006-03-27 02:56:00,2.03222,2.03222,2.03212,2.03212,6737687.0
2006-03-27 02:57:00,2.03203,2.03228,2.03203,2.03228,3276925.0
2006-03-27 02:58:00,2.03243,2.03264,2.03243,2.03264,2522986.0
2006-03-27 02:59:00,2.03221,2.03273,2.03221,2.03253,12309559.0
2006-03-27 03:00:00,2.03247,2.0326,2.03243,2.03255,2841355.0
2006-03-27 03:01:00,2.03266,2.03268,2.03266,2.03268,3638443.0
2006-03-27 03:02:00,2.03269,2.03296,2.03266,2.03296,12327883.0
2006-03-27 03:03:00,2.03302,2.03319,2.03302,2.03319,200318.0
2006-03-27 03:04:00,2.03316,2.0334,2.03314,2.03331,3413994.0
2006-03-27 03:05:00,2.03343,2.03367,2.03343,2.03367,4222209.0
2006-03-27 03:06:00,2.03373,2.03373,2.03361,2.03361,1260874.0
2006-03-27 03:07:00,2.03371,2.03391,2.03371,2.03386,3734857.0
2006-03-27 03:08:00,2.03384,2.03397,2.03384,2.03397,381413.0
2006-03-27 03:09:00,2.034,2.03406,2.034,2.03406,540803.0
2006-03-27 03:10:00,2.03408,2.03427,2.03403,2.03427,3730014.0
2006-03-27 03:11:00,2.03433,2.03454,2.03433,2.03454,7178523.0
2006-03-27 03:12:00,2.03454,2.03472,2.03454,2.03472,4449148.0
2006-03-27 03:13:00,2.03466,2.03489,2.03466,2.03485,6447880.0
2006-03-27 03:14:00,2.03483,2.03522,2.03483,2.03516,13157148.0
2006-03-27 03:15:00,2.03511,2.03511,2.03487,2.0349,5279970.0
2006-03-27 03:16:00,2.03483,2.03497,2.03471,2.03496,3915965.0
2006-03-27 03:17:00,2.03515,2.03532,2.0351,2.03532,6512755.0
2006-03-27 03:18:00,2.03532,2.03552,2.03531,2.03548,14992615.0
2006-03-27 03:19:00,2.03564,2.03584,2.03564,2.03584,5364882.0
2006-03-27 03:20:00,2.03566,2.03566,2.03532,2.03532,8572444.0
2006-03-27 03:21:00,2.03573,2.03585,2.03568,2.03585,4045128.0
2006-03-27 03:22:00,2.03586,2.0359,2.03586,2.03589,4071862.0
2006-03-27 03:23:00,2.0359,2.0359,2.03573,2.03576,1871778.0
2006-03-27 03:24:00,2.03562,2.03581,2.03562,2.0358,2976642.0
2006-03-27 03:26:00,2.03573,2.03599,2.03573,2.03599,4307626.0
2006-03-27 03:27:00,2.03594,2.03595,2.03575,2.03575,10891578.0
2006-03-27 03:28:00,2.03593,2.03631,2.0359,2.03631,13077246.0
2006-03-27 03:29:00,2.03645,2.03645,2.03617,2.03617,12566427.0
2006-03-27 03:30:00,2.03612,2.03612,2.03571,2.03571,1929012.0
2006-03-27 03:33:00,2.03568,2.03576,2.03568,2.03576,3425741.0
2006-03-27 03:34:00,2.03569,2.0358,2.03569,2.0358,102770.0
2006-03-27 03:37:00,2.03586,2.03586,2.03568,2.03568,2634583.0
2006-03-27 03:38:00,2.03565,2.03569,2.03545,2.03553,4231411.0
2006-03-27 03:39:00,2.03558,2.03558,2.03548,2.03548,9982165.0
2006-03-27 03:41:00,2.03539,2.03539,2.03498,2.03509,1429603.0
2006-03-27 03:42:00,2.03496,2.03503,2.03493,2.03494,4426048.0
2006-03-27 03:43:00,2.03484,2.03497,2.03484,2.03486,7233741.0
2006-03-27 03:44:00,2.03477,2.03477,2.03468,2.03477,310460.0
2006-03-27 03:45:00,2.03479,2.03506,2.03458,2.03506,3170218.0
2006-03-27 03:46:00,2.03501,2.03525,2.03493,2.03498,15128369.0
2006-03-27 03:47:00,2.03503,2.03503,2.03487,2.03489,143883.0
2006-03-27 03:48:00,2.03496,2.03496,2.03476,2.03494,3433307.0
2006-03-27 03:49:00,2.03488,2.03488,2.03469,2.03469,661739.0
2006-03-27 03:50:00,2.03464,2.03464,2.03449,2.03449,13548569.0
2006-03-27 03:51:00,2.0344,2.0344,2.03423,2.03437,4408402.0
2006-03-27 03:52:00,2.03429,2.03448,2.03429,2.03437,8940788.0
2006-03-27 03:53:00,2.03419,2.03441,2.03419,2.03438,10399013.0
2006-03-27 03:54:00,2.03459,2.03459,2.03447,2.03447,361588.0
2006-03-27 03:55:00,2.03463,2.03474,2.03463,2.03474,2010568.0
2006-03-27 03:56:00,2.03469,2.03478,2.03469,2.03478,314282.0
2006-03-27 03:57:00,2.03488,2.03488,2.03475,2.03475,822187.0
2006-03-27 03:58:00,2.03488,2.03499,2.03488,2.03499,5514552.0
2006-03-27 03:59:00,2.03506,2.03528,2.03506,2.03528,11883576.0
2006-03-27 04:00:00,2.03519,2.03519,2.03497,2.03497,12027945.0
2006-03-27 04:01:00,2.03505,2.03515,2.03482,2.03515,5826483.0
2006-03-27 04:02:00,2.03519,2.03546,2.03517,2.03546,18087732.0
2006-03-27 04:03:00,2.03558,2.03598,2.03558,2.03598,2323507.0
2006-03-27 04:04:00,2.03601,2.03624,2.03601,2.0362,1915441.0
2006-03-27 04:05:00,2.03631,2.03636,2.03631,2.03636,504114.0
2006-03-27 04:07:00,2.03635,2.03639,2.03593,2.03621,6185654.0
2006-03-27 04:08:00,2.03636,2.03636,2.03629,2.03629,761460.0
2006-03-27 04:10:00,2.03638,2.03655,2.03638,2.03655,728167.0
2006-03-27 04:11:00,2.03656,2.03656,2.03643,2.03643,597452.0
2006-03-27 04:12:00,2.03645,2.03645,2.03626,2.03631,5256184.0
2006-03-27 04:13:00,2.03628,2.03649,2.03602,2.03649,5097333.0
2006-03-27 04:14:00,2.03664,2.03679,2.03664,2.03679,6125869.0
2006-03-27 04:15:00,2.03678,2.03686,2.03678,2.03684,16164854.0
2006-03-27 04:16:00,2.03688,2.0369,2.03681,2.0369,5685734.0
2006-03-27 04:18:00,2.03695,2.03695,2.0369,2.0369,1140295.0
2006-03-27 04:19:00,2.03689,2.03689,2.03676,2.03676,5434614.0
2006-03-27 04:20:00,2.03685,2.03689,2.03684,2.03684,989181.0
2006-03-27 04:21:00,2.03686,2.03689,2.03655,2.03689,761441.0
2006-03-27 04:22:00,2.03679,2.03682,2.03657,2.03673,6205269.0
2006-03-27 04:23:00,2.0368,2.03685,2.03675,2.03685,1247724.0
2006-03-27 04:25:00,2.03683,2.03695,2.03683,2.03695,21101159.0
2006-03-27 04:26:00,2.037,2.037,2.03683,2.03694,2707438.0
2006-03-27 04:27:00,2.03675,2.03675,2.03663,2.03663,459101.0
2006-03-27 04:28:00,2.03651,2.03666,2.0362,2.03666,5388261.0
2006-03-27 04:29:00,2.03684,2.03684,2.03679,2.03679,3921573.0
2006-03-27 04:30:00,2.03717,2.03726,2.037,2.037,12443660.0
2006-03-27 04:31:00,2.03706,2.0372,2.03697,2.03697,4179782.0
2006-03-27 04:32:00,2.03702,2.03723,2.03689,2.03717,2284051.0
2006-03-27 04:33:00,2.03717,2.03762,2.03717,2.03762,14390586.0
2006-03-27 04:34:00,2.03761,2.03761,2.03716,2.03716,7517822.0
2006-03-27 04:35:00,2.03711,2.03718,2.03689,2.03711,3817675.0
2006-03-27 04:36:00,2.03694,2.03694,2.03681,2.03681,5858403.0
2006-03-27 04:37:00,2.03678,2.03679,2.03658,2.03662,6985194.0
2006-03-27 04:39:00,2.03667,2.03679,2.03657,2.03679,2226709.0
2006-03-27 04:40:00,2.03694,2.03694,2.03661,2.03661,2881168.0
2006-03-27 04:41:00,2.03662,2.03685,2.03662,2.03685,182745.0
2006-03-27 04:42:00,2.03673,2.03697,2.03673,2.03684,6179606.0
2006-03-27 04:43:00,2.03696,2.03696,2.03666,2.03666,3441987.0
2006-03-27 04:44:00,2.03668,2.03689,2.03656,2.03686,6096066.0
2006-03-27 04:45:00,2.03687,2.03687,2.03657,2.03657,20211689.0
2006-03-27 04:47:00,2.03665,2.03665,2.03628,2.0364,2454958.0
2006-03-27 04:48:00,2.03632,2.03632,2.03612,2.03619,2624824.0
2006-03-27 04:49:00,2.03621,2.03646,2.03621,2.03643,2961568.0
2006-03-27 04:51:00,2.03646,2.03655,2.03646,2.03655,5180614.0
2006-03-27 04:52:00,2.03656,2.03675,2.0364,2.03675,2041922.0
2006-03-27 04:53:00,2.03671,2.03691,2.03653,2.03653,5122988.0
2006-03-27 04:54:00,2.03698,2.03698,2.03656,2.03697,3834841.0
2006-03-27 04:55:00,2.03695,2.03709,2.03686,2.03709,1420211.0
2006-03-27 04:56:00,2.03704,2.0371,2.0369,2.0369,20230452.0
2006-03-27 04:57:00,2.03641,2.03691,2.03641,2.03691,11094502.0
2006-03-27 04:58:00,2.03693,2.03714,2.03693,2.03714,5660020.0
2006-03-27 04:59:00,2.03711,2.03724,2.03711,2.03724,1217265.0
2006-03-27 05:00:00,2.03729,2.03753,2.03718,2.03718,9398910.0
2006-03-27 05:01:00,2.03696,2.03696,2.03633,2.03633,954846.0
2006-03-27 05:02:00,2.03644,2.03653,2.0361,2.0361,10019224.0
2006-03-27 05:03:00,2.03618,2.03618,2.03597,2.03617,5439996.0
2006-03-27 05:04:00,2.03618,2.0368,2.03618,2.0368,2121145.0
2006-03-27 05:05:00,2.03682,2.03692,2.03681,2.03692,5261499.0
2006-03-27 05:06:00,2.03695,2.03729,2.03691,2.03729,4550513.0
2006-03-27 05:07:00,2.03742,2.03796,2.03742,2.03754,34885519.0
2006-03-27 05:08:00,2.03791,2.03797,2.03788,2.03788,8052631.0
2006-03-27 05:09:00,2.038,2.0381,2.03794,2.0381,444578.0
2006-03-27 05:10:00,2.03803,2.03803,2.03787,2.03787,1143160.0
2006-03-27 05:11:00,2.03783,2.03783,2.03781,2.03783,3154099.0
2006-03-27 05:12:00,2.03781,2.03781,2.03772,2.03777,12257820.0
2006-03-27 05:13:00,2.03778,2.03807,2.03778,2.03798,11427962.0
2006-03-27 05:14:00,2.03792,2.03792,2.03758,2.03758,5673125.0
2006-03-27 05:15:00,2.03758,2.03758,2.03757,2.03757,1022585.0
2006-03-27 05:16:00,2.03763,2.03772,2.0375,2.03772,21842978.0
2006-03-27 05:17:00,2.03789,2.03796,2.03781,2.03783,3221966.0
2006-03-27 05:18:00,2.03776,2.03778,2.03765,2.03778,9218517.0
2006-03-27 05:20:00,2.03777,2.03831,2.03777,2.03831,15802460.0
2006-03-27 05:21:00,2.03843,2.03864,2.03837,2.0386,6800259.0
2006-03-27 05:22:00,2.03872,2.03877,2.03871,2.03876,4656773.0
2006-03-27 05:23:00,2.03863,2.03901,2.03863,2.03901,20070637.0
2006-03-27 05:24:00,2.03905,2.03905,2.03899,2.03903,2795194.0
2006-03-27 05:25:00,2.03913,2.03914,2.03913,2.03914,1291492.0
2006-03-27 05:26:00,2.03912,2.03912,2.0389,2.03892,4669553.0
2006-03-27 05:27:00,2.03888,2.03888,2.03885,2.03885,514897.0
2006-03-27 05:29:00,2.03883,2.03903,2.03854,2.03903,9769302.0
2006-03-27 05:31:00,2.03901,2.03916,2.03863,2.03916,16976729.0
2006-03-27 05:32:00,2.03932,2.03932,2.03903,2.03913,7132874.0
2006-03-27 05:33:00,2.03926,2.03958,2.03926,2.03958,7506256.0
2006-03-27 05:34:00,2.03972,2.03987,2.03965,2.03975,3778377.0
2006-03-27 05:35:00,2.0399,2.03996,2.03963,2.03996,19041362.0
2006-03-27 05:36:00,2.03977,2.03989,2.0397,2.03982,29745524.0
2006-03-27 05:37:00,2.03979,2.03979,2.0394,2.0394,8856652.0
2006-03-27 05:38:00,2.03937,2.03962,2.03937,2.03962,18576846.0
2006-03-27 05:39:00,2.03968,2.03979,2.03949,2.03979,1278160.0
2006-03-27 05:40:00,2.03985,2.03986,2.03972,2.03972,15018326.0
2006-03-27 05:41:00,2.03977,2.03977,2.03964,2.03964,5331009.0
2006-03-27 05:42:00,2.03968,2.03989,2.0396,2.03989,10536433.0
2006-03-27 05:43:00,2.04003,2.04013,2.03998,2.03999,1503189.0
2006-03-27 05:44:00,2.03986,2.03989,2.03976,2.0398,13361901.0
2006-03-27 05:45:00,2.03995,2.04001,2.0399,2.0399,1284852.0
2006-03-27 05:46:00,2.03972,2.03972,2.03946,2.03951,2564357.0
2006-03-27 05:47:00,2.03953,2.03975,2.03953,2.03974,18063621.0
2006-03-27 05:49:00,2.03973,2.03978,2.03972,2.03978,1595148.0
2006-03-27 05:50:00,2.03982,2.04011,2.03982,2.04005,9521234.0
2006-03-27 05:52:00,2.04007,2.04017,2.03994,2.03994,4986281.0
2006-03-27 05:53:00,2.03987,2.03996,2.03966,2.03976,6052707.0
2006-03-27 05:54:00,2.03978,2.03978,2.03947,2.03965,2238668.0
2006-03-27 05:55:00,2.03983,2.03994,2.03971,2.03992,4559572.0
2006-03-27 05:56:00,2.03979,2.03979,2.03935,2.03935,5833946.0
2006-03-27 05:57:00,2.03933,2.03933,2.03926,2.03927,7047713.0
2006-03-27 05:58:00,2.03925,2.03925,2.03905,2.03911,3638194.0
2006-03-27 05:59:00,2.03906,2.03913,2.03903,2.03903,4337351.0
2006-03-27 06:00:00,2.03888,2.03888,2.03863,2.03865,1989721.0
2006-03-27 06:01:00,2.03878,2.03911,2.03874,2.03911,34282990.0
2006-03-27 06:02:00,2.03908,2.03951,2.03908,2.03951,16653538.0
2006-03-27 06:03:00,2.03953,2.03953,2.03932,2.03936,1534313.0
2006-03-27 06:04:00,2.03925,2.03929,2.03922,2.03922,575965.0
2006-03-27 06:06:00,2.03925,2.03925,2.03871,2.03893,7113008.0
2006-03-27 06:07:00,2.03886,2.03888,2.03878,2.03878,4405923.0
2006-03-27 06:10:00,2.03891,2.03902,2.03887,2.03887,6924554.0
2006-03-27 06:11:00,2.03885,2.03886,2.03876,2.03886,21282166.0
2006-03-27 06:12:00,2.03887,2.03941,2.03887,2.03941,1350159.0
2006-03-27 06:13:00,2.03955,2.03962,2.0395,2.03962,2241169.0
2006-03-27 06:14:00,2.03964,2.03974,2.03961,2.03974,6576467.0
2006-03-27 06:15:00,2.03975,2.03975,2.0396,2.03961,8345597.0
2006-03-27 06:16:00,2.03956,2.03965,2.03938,2.03948,18894952.0
2006-03-27 06:17:00,2.03899,2.03956,2.03899,2.03956,12552928.0
2006-03-27 06:18:00,2.03976,2.03978,2.03957,2.03971,1475694.0
2006-03-27 06:19:00,2.03963,2.03963,2.03935,2.03945,3518759.0
2006-03-27 06:20:00,2.03943,2.03945,2.03936,2.03936,1323840.0
2006-03-27 06:21:00,2.03937,2.03937,2.03923,2.03923,4865207.0
2006-03-27 06:22:00,2.03909,2.03909,2.03892,2.03892,924778.0
2006-03-27 06:23:00,2.03906,2.03906,2.03874,2.03874,9807273.0
2006-03-27 06:24:00,2.03873,2.03875,2.0386,2.0386,20195559.0
2006-03-27 06:25:00,2.03864,2.03873,2.03864,2.0387,1718768.0
2006-03-27 06:26:00,2.03869,2.03881,2.03865,2.03866,4207878.0
2006-03-27 06:30:00,2.03881,2.03889,2.03872,2.03889,2461721.0
2006-03-27 06:31:00,2.03891,2.03909,2.03864,2.03896,18868128.0
2006-03-27 06:33:00,2.03875,2.03875,2.03871,2.03871,177941.0
2006-03-27 06:35:00,2.03851,2.0387,2.03851,2.0387,236756.0
2006-03-27 06:36:00,2.0387,2.03897,2.03868,2.03897,10045099.0
2006-03-27 06:37:00,2.03901,2.03901,2.0388,2.03901,19400865.0
2006-03-27 06:38:00,2.03899,2.03903,2.03877,2.0389,1481236.0
2006-03-27 06:40:00,2.03878,2.03892,2.03869,2.03892,10362361.0
2006-03-27 06:41:00,2.03893,2.03893,2.03872,2.03885,5298363.0
2006-03-27 06:42:00,2.03886,2.03902,2.03884,2.03902,2864402.0
2006-03-27 06:43:00,2.03903,2.03912,2.03903,2.03905,941819.0
2006-03-27 06:44:00,2.03901,2.03924,2.03901,2.03913,7364264.0
2006-03-27 06:45:00,2.03896,2.03924,2.03896,2.0392,2573792.0
2006-03-27 06:47:00,2.03908,2.03918,2.039,2.03904,5627038.0
2006-03-27 06:52:00,2.03911,2.03932,2.03903,2.03932,2532036.0
2006-03-27 06:53:00,2.03931,2.03942,2.03928,2.03929,6349179.0
2006-03-27 06:54:00,2.03927,2.0394,2.03915,2.03924,2560649.0
2006-03-27 06:55:00,2.03945,2.03973,2.03945,2.03973,2250811.0
2006-03-27 06:56:00,2.03985,2.04056,2.03985,2.04056,2041173.0
2006-03-27 06:57:00,2.04053,2.04053,2.04036,2.04036,2192808.0
2006-03-27 06:58:00,2.04027,2.04079,2.04027,2.04079,10775518.0
2006-03-27 06:59:00,2.04084,2.04084,2.04053,2.04081,3022276.0
2006-03-27 07:00:00,2.04076,2.04102,2.04076,2.04102,9161262.0
2006-03-27 07:01:00,2.04097,2.04122,2.04091,2.04111,7909209.0
2006-03-27 07:02:00,2.04109,2.04137,2.04109,2.04137,16910088.0
2006-03-27 07:03:00,2.04147,2.04147,2.04129,2.04134,2006541.0
2006-03-27 07:04:00,2.04122,2.04128,2.04107,2.04107,3387242.0
2006-03-27 07:05:00,2.0411,2.0411,2.04082,2.04082,494094.0
2006-03-27 07:06:00,2.0408,2.0408,2.04041,2.04041,775558.0
2006-03-27 07:07:00,2.04033,2.04033,2.0403,2.0403,1194473.0
2006-03-27 07:08:00,2.0404,2.04074,2.0404,2.04074,1359701.0
2006-03-27 07:09:00,2.04074,2.04151,2.04074,2.04151,5972148.0
2006-03-27 07:10:00,2.04154,2.04154,2.04139,2.04139,4159612.0
2006-03-27 07:11:00,2.04127,2.04131,2.04081,2.04131,13268456.0
2006-03-27 07:12:00,2.04118,2.04118,2.04073,2.04073,4443914.0
2006-03-27 07:13:00,2.04065,2.04065,2.04038,2.04038,8771378.0
2006-03-27 07:14:00,2.04027,2.04027,2.04003,2.04015,3254976.0
2006-03-27 07:15:00,2.04007,2.04024,2.04007,2.04024,5111959.0
2006-03-27 07:16:00,2.04014,2.04014,2.03981,2.03981,3157369.0
2006-03-27 07:17:00,2.03973,2.03978,2.03952,2.03972,8066712.0
2006-03-27 07:18:00,2.03976,2.0398,2.03973,2.03973,3268091.0
2006-03-27 07:20:00,2.03954,2.03954,2.03924,2.03945,3958551.0
2006-03-27 07:21:00,2.03952,2.03979,2.03952,2.03979,8885227.0
2006-03-27 07:22:00,2.03972,2.03975,2.03951,2.03951,1765554.0
2006-03-27 07:23:00,2.03944,2.03944,2.03942,2.03942,2718566.0
2006-03-27 07:25:00,2.03954,2.03965,2.03954,2.03965,4529910.0
2006-03-27 07:26:00,2.03974,2.03986,2.0396,2.0396,7925715.0
2006-03-27 07:27:00,2.03984,2.04014,2.03984,2.04014,5145510.0
2006-03-27 07:28:00,2.04025,2.04037,2.04021,2.04037,840476.0
2006-03-27 07:30:00,2.04035,2.04035,2.04029,2.04029,3026875.0
2006-03-27 07:31:00,2.04024,2.04024,2.03998,2.03998,6184921.0
2006-03-27 07:32:00,2.03984,2.04005,2.03977,2.03997,3325065.0
2006-03-27 07:33:00,2.03981,2.04017,2.03981,2.04017,5887706.0
2006-03-27 07:34:00,2.04022,2.04032,2.04016,2.04016,8452581.0
2006-03-27 07:35:00,2.04011,2.04057,2.04011,2.04048,6818943.0
2006-03-27 07:36:00,2.04047,2.0405,2.0402,2.04048,2564994.0
2006-03-27 07:37:00,2.04053,2.04071,2.04033,2.04071,12715159.0
2006-03-27 07:38:00,2.04081,2.04102,2.04081,2.04102,3102160.0
2006-03-27 07:39:00,2.04081,2.04081,2.0408,2.0408,934026.0
2006-03-27 07:40:00,2.04079,2.04114,2.04079,2.04114,4929706.0
2006-03-27 07:41:00,2.04124,2.04133,2.04111,2.04111,1906386.0
2006-03-27 07:42:00,2.04108,2.04108,2.04081,2.04081,1454048.0
2006-03-27 07:43:00,2.04077,2.04077,2.04069,2.04069,1542634.0
2006-03-27 07:44:00,2.04072,2.04073,2.04048,2.04048,6077899.0
2006-03-27 07:45:00,2.04033,2.04033,2.04015,2.04015,253687.0
2006-03-27 07:46:00,2.04008,2.0401,2.03998,2.03998,6083590.0
2006-03-27 07:47:00,2.04015,2.04021,2.04009,2.04021,6944285.0
2006-03-27 07:48:00,2.04023,2.04031,2.04021,2.04031,3695946.0
2006-03-27 07:49:00,2.04048,2.04066,2.04047,2.04066,11730835.0
2006-03-27 07:50:00,2.04069,2.04072,2.04056,2.04056,785514.0
2006-03-27 07:51:00,2.04048,2.04054,2.04047,2.04048,11515247.0
2006-03-27 07:52:00,2.04058,2.04058,2.04037,2.04041,941832.0
2006-03-27 07:53:00,2.04038,2.04048,2.04038,2.04048,208702.0
2006-03-27 07:54:00,2.04047,2.0406,2.04047,2.0406,7293825.0
2006-03-27 07:55:00,2.04056,2.04084,2.04051,2.04078,2929151.0
2006-03-27 07:56:00,2.04091,2.04108,2.04091,2.04108,1267271.0
2006-03-27 07:57:00,2.04109,2.04118,2.04105,2.04118,1185457.0
2006-03-27 07:58:00,2.04119,2.04154,2.04101,2.04135,11654647.0
2006-03-27 07:59:00,2.04123,2.04137,2.04114,2.04114,2337166.0
2006-03-27 08:00:00,2.04105,2.04105,2.04074,2.04074,2011042.0
2006-03-27 08:01:00,2.04083,2.04086,2.0407,2.0407,2969371.0
2006-03-27 08:02:00,2.04047,2.04071,2.0404,2.0404,5434228.0
2006-03-27 08:03:00,2.04048,2.04048,2.0401,2.04033,1724087.0
2006-03-27 08:04:00,2.04038,2.04038,2.04019,2.04019,1525533.0
2006-03-27 08:05:00,2.04012,2.04029,2.03983,2.04029,17928591.0
2006-03-27 08:06:00,2.04031,2.04031,2.03993,2.03993,5915011.0
2006-03-27 08:08:00,2.04003,2.0402,2.03976,2.03976,13199489.0
2006-03-27 08:09:00,2.04019,2.04035,2.04019,2.04035,806222.0
2006-03-27 08:10:00,2.04035,2.04039,2.04031,2.04039,3311668.0
2006-03-27 08:11:00,2.04044,2.04052,2.04035,2.04035,7315808.0
2006-03-27 08:12:00,2.04037,2.04049,2.04037,2.04049,3233952.0
2006-03-27 08:13:00,2.04042,2.04086,2.04042,2.04086,14023439.0
2006-03-27 08:14:00,2.04094,2.0414,2.04094,2.0414,3000029.0
2006-03-27 08:15:00,2.04157,2.04188,2.0415,2.04188,9502941.0
2006-03-27 08:16:00,2.04185,2.04204,2.04185,2.04204,357180.0
2006-03-27 08:17:00,2.04213,2.04213,2.04169,2.04169,2827923.0
2006-03-27 08:18:00,2.04176,2.04185,2.04172,2.04172,6849169.0
2006-03-27 08:19:00,2.04184,2.04184,2.04141,2.04141,7475836.0
2006-03-27 08:20:00,2.04138,2.04138,2.04096,2.04108,8002719.0
2006-03-27 08:21:00,2.04103,2.04103,2.04101,2.04101,1462622.0
2006-03-27 08:22:00,2.04088,2.04115,2.04087,2.04115,9702802.0
2006-03-27 08:23:00,2.04133,2.04133,2.04113,2.04117,5307552.0
2006-03-27 08:24:00,2.04137,2.04161,2.04124,2.04124,3136571.0
2006-03-27 08:25:00,2.04138,2.04147,2.04133,2.0414,13697733.0
2006-03-27 08:26:00,2.04146,2.04159,2.04117,2.04117,5277257.0
2006-03-27 08:27:00,2.04104,2.04104,2.04084,2.04095,3502245.0
2006-03-27 08:28:00,2.041,2.041,2.04079,2.04082,566277.0
2006-03-27 08:29:00,2.04095,2.04101,2.04085,2.041,2644563.0
2006-03-27 08:30:00,2.04103,2.0412,2.041,2.0412,4554894.0
2006-03-27 08:31:00,2.04113,2.04113,2.04103,2.04103,2554290.0
2006-03-27 08:32:00,2.0412,2.04129,2.0412,2.04129,1098391.0
2006-03-27 08:33:00,2.04135,2.0416,2.04135,2.0416,6688021.0
2006-03-27 08:34:00,2.04145,2.0415,2.0413,2.04131,15350286.0
2006-03-27 08:35:00,2.04127,2.04127,2.04109,2.04122,9612414.0
2006-03-27 08:36:00,2.04126,2.0414,2.04126,2.0414,3551921.0
2006-03-27 08:37:00,2.04135,2.04138,2.04128,2.04138,3077521.0
2006-03-27 08:38:00,2.04143,2.04166,2.04132,2.04166,2744158.0
2006-03-27 08:39:00,2.04165,2.04169,2.04146,2.04169,5020478.0
2006-03-27 08:40:00,2.04167,2.04174,2.04159,2.04173,15512939.0
2006-03-27 08:41:00,2.04165,2.04173,2.04153,2.04173,6652198.0
2006-03-27 08:42:00,2.04175,2.04206,2.04175,2.04206,3574346.0
2006-03-27 08:43:00,2.04203,2.04203,2.04174,2.04178,4482705.0
2006-03-27 08:44:00,2.04185,2.04205,2.04185,2.0419,4201358.0
2006-03-27 08:45:00,2.04198,2.04225,2.04198,2.04219,789427.0
2006-03-27 08:46:00,2.04218,2.04218,2.04203,2.04203,16957331.0
2006-03-27 08:47:00,2.04209,2.04223,2.04209,2.04212,1846519.0
2006-03-27 08:48:00,2.0419,2.04203,2.04178,2.04185,3341345.0
2006-03-27 08:49:00,2.04183,2.04186,2.04171,2.04186,859697.0
2006-03-27 08:50:00,2.04189,2.04199,2.04174,2.04199,3318110.0
2006-03-27 08:51:00,2.04197,2.04209,2.04176,2.04209,1644861.0
2006-03-27 08:52:00,2.04201,2.04201,2.04174,2.04194,10707897.0
2006-03-27 08:53:00,2.04205,2.04207,2.04186,2.04198,3785801.0
2006-03-27 08:54:00,2.04184,2.04189,2.04181,2.04181,2588244.0
2006-03-27 08:55:00,2.04192,2.04219,2.04192,2.04219,251436.0
2006-03-27 08:56:00,2.04228,2.04242,2.04202,2.04242,7388142.0
2006-03-27 08:57:00,2.04245,2.04245,2.04216,2.04216,7338119.0
2006-03-27 08:58:00,2.04203,2.04207,2.04173,2.04207,11810325.0
2006-03-27 08:59:00,2.04189,2.04197,2.04175,2.04187,7181702.0
2006-03-27 09:00:00,2.04188,2.04212,2.04155,2.04188,8070018.0
2006-03-27 09:01:00,2.04184,2.04184,2.04169,2.04175,10574461.0
2006-03-27 09:02:00,2.04183,2.04207,2.04183,2.04206,7649694.0
2006-03-27 09:03:00,2.04186,2.04186,2.04129,2.04135,7574567.0
2006-03-27 09:04:00,2.04135,2.04151,2.04133,2.04151,3529544.0
2006-03-27 09:05:00,2.04153,2.04178,2.0413,2.0413,1041238.0
2006-03-27 09:06:00,2.04168,2.04174,2.04145,2.04159,12844774.0
2006-03-27 09:07:00,2.04167,2.0417,2.04166,2.04166,1331670.0
2006-03-27 09:08:00,2.04166,2.04171,2.04155,2.04166,9622158.0
2006-03-27 09:09:00,2.04168,2.04168,2.04148,2.04148,1451875.0
2006-03-27 09:10:00,2.04145,2.04145,2.04106,2.04106,19678160.0
2006-03-27 09:11:00,2.04096,2.04096,2.04082,2.04088,5601154.0
2006-03-27 09:12:00,2.04098,2.04098,2.0408,2.0408,3351499.0
2006-03-27 09:13:00,2.04083,2.04139,2.04083,2.04139,9436611.0
2006-03-27 09:14:00,2.04153,2.04193,2.04147,2.04171,2318260.0
2006-03-27 09:15:00,2.04178,2.04178,2.04131,2.04152,4764694.0
2006-03-27 09:16:00,2.04162,2.04184,2.04162,2.04184,4080584.0
2006-03-27 09:17:00,2.04169,2.04169,2.0415,2.04155,1805141.0
2006-03-27 09:18:00,2.04144,2.04144,2.04127,2.04127,2492198.0
2006-03-27 09:19:00,2.0412,2.04127,2.04118,2.04118,7118908.0
2006-03-27 09:20:00,2.04131,2.04136,2.0409,2.04113,13707228.0
2006-03-27 09:21:00,2.04122,2.04146,2.04122,2.04146,13806253.0
2006-03-27 09:22:00,2.04151,2.04175,2.04151,2.04175,2671832.0
2006-03-27 09:23:00,2.04175,2.04192,2.04145,2.04192,20750478.0
2006-03-27 09:24:00,2.04196,2.04209,2.04192,2.04204,3013262.0
2006-03-27 09:25:00,2.04201,2.04223,2.04201,2.04214,12956952.0
2006-03-27 09:26:00,2.04243,2.04243,2.04158,2.04158,4382119.0
2006-03-27 09:27:00,2.04153,2.04165,2.04153,2.04164,5463764.0
2006-03-27 09:28:00,2.04163,2.04163,2.04149,2.04159,1603940.0
2006-03-27 09:29:00,2.04153,2.04166,2.04143,2.04143,10455554.0
2006-03-27 09:30:00,2.04149,2.04177,2.04149,2.04177,6670563.0
2006-03-27 09:31:00,2.04178,2.04216,2.04178,2.04209,2595252.0
2006-03-27 09:32:00,2.04223,2.04239,2.04218,2.04235,6310180.0
2006-03-27 09:33:00,2.0422,2.04225,2.04201,2.04225,10241826.0
2006-03-27 09:34:00,2.04234,2.0425,2.04234,2.0425,693348.0
2006-03-27 09:35:00,2.04251,2.04264,2.04236,2.04236,2570736.0
2006-03-27 09:36:00,2.04232,2.04234,2.04225,2.04225,5120096.0
2006-03-27 09:37:00,2.04242,2.04246,2.04222,2.04246,12142889.0
2006-03-27 09:39:00,2.04244,2.04244,2.04229,2.04239,4430736.0
2006-03-27 09:40:00,2.04249,2.04259,2.04217,2.04244,5556520.0
2006-03-27 09:41:00,2.04257,2.04269,2.04257,2.04269,4837204.0
2006-03-27 09:42:00,2.04274,2.04279,2.04255,2.04261,1761290.0
2006-03-27 09:43:00,2.04257,2.04269,2.04257,2.04269,7545332.0
2006-03-27 09:44:00,2.0428,2.04296,2.04273,2.04296,499455.0
2006-03-27 09:45:00,2.04292,2.04292,2.04257,2.04257,9058886.0
2006-03-27 09:46:00,2.04278,2.0428,2.04258,2.04258,2439335.0
2006-03-27 09:47:00,2.04273,2.0429,2.04254,2.0429,2582668.0
2006-03-27 09:48:00,2.04297,2.04299,2.04277,2.04277,1657967.0
2006-03-27 09:49:00,2.04291,2.04295,2.04291,2.04295,3005023.0
2006-03-27 09:50:00,2.04284,2.043,2.04284,2.04296,4417934.0
2006-03-27 09:51:00,2.04244,2.04303,2.04244,2.04303,9288856.0
2006-03-27 09:52:00,2.04301,2.04318,2.04299,2.04313,5931390.0
2006-03-27 09:53:00,2.04302,2.04318,2.04302,2.04315,2100216.0
2006-03-27 09:54:00,2.04314,2.04314,2.04294,2.04298,6925947.0
2006-03-27 09:55:00,2.04308,2.04314,2.04301,2.04314,6582655.0
2006-03-27 09:56:00,2.04315,2.04318,2.04309,2.04318,2211810.0
2006-03-27 09:57:00,2.04303,2.04303,2.04271,2.04271,8164496.0
2006-03-27 09:58:00,2.04255,2.04264,2.0424,2.04264,12281756.0
2006-03-27 09:59:00,2.0427,2.04271,2.04248,2.04248,1638532.0
2006-03-27 10:00:00,2.04239,2.04248,2.04217,2.04217,9793432.0
2006-03-27 10:01:00,2.04216,2.04237,2.04201,2.04237,6336868.0
2006-03-27 10:02:00,2.04246,2.0426,2.04237,2.04237,8572516.0
2006-03-27 10:03:00,2.04216,2.04216,2.04185,2.04195,5931514.0
2006-03-27 10:04:00,2.042,2.04225,2.042,2.04225,4228626.0
2006-03-27 10:05:00,2.04224,2.04267,2.04224,2.04226,18382834.0
2006-03-27 10:06:00,2.04236,2.04236,2.04211,2.0422,665951.0
2006-03-27 10:07:00,2.04236,2.04252,2.04236,2.04249,942320.0
2006-03-27 10:08:00,2.0423,2.04245,2.04222,2.04245,9815947.0
2006-03-27 10:09:00,2.04237,2.04275,2.04237,2.04271,2087266.0
2006-03-27 10:10:00,2.04274,2.04297,2.04246,2.04246,3464501.0
2006-03-27 10:11:00,2.04244,2.04247,2.04197,2.04231,15977531.0
2006-03-27 10:12:00,2.0424,2.04257,2.0424,2.04257,6731894.0
2006-03-27 10:14:00,2.04267,2.04314,2.04267,2.04314,7500169.0
2006-03-27 10:15:00,2.04318,2.04338,2.04318,2.04327,4193043.0
2006-03-27 10:16:00,2.04315,2.04315,2.0429,2.0429,4292438.0
2006-03-27 10:17:00,2.04275,2.0429,2.04275,2.04276,9408054.0
2006-03-27 10:18:00,2.0428,2.04298,2.0428,2.04298,15986781.0
2006-03-27 10:19:00,2.04318,2.04356,2.04318,2.04356,1196710.0
2006-03-27 10:20:00,2.04363,2.04365,2.04327,2.04327,1007317.0
2006-03-27 10:21:00,2.04326,2.04326,2.04308,2.04319,8039086.0
2006-03-27 10:22:00,2.0432,2.04332,2.04319,2.04319,16439610.0
2006-03-27 10:23:00,2.04321,2.0433,2.04313,2.04323,6089767.0
2006-03-27 10:24:00,2.0431,2.0431,2.04287,2.04287,5434080.0
2006-03-27 10:25:00,2.04299,2.04318,2.04299,2.04313,11009300.0
2006-03-27 10:26:00,2.04328,2.04336,2.04323,2.04336,15526342.0
2006-03-27 10:27:00,2.0434,2.0437,2.0434,2.0437,2412692.0
2006-03-27 10:28:00,2.0436,2.04408,2.04344,2.04391,13341792.0
2006-03-27 10:29:00,2.0439,2.0439,2.0437,2.04372,14527658.0
2006-03-27 10:30:00,2.04365,2.04365,2.04312,2.04312,15365270.0
2006-03-27 10:31:00,2.04338,2.04346,2.04309,2.04309,9040493.0
2006-03-27 10:33:00,2.04333,2.04338,2.04323,2.04333,6315698.0
2006-03-27 10:34:00,2.04344,2.0436,2.04344,2.0436,26337592.0
2006-03-27 10:35:00,2.04358,2.04407,2.04358,2.04407,3961802.0
2006-03-27 10:36:00,2.04433,2.04446,2.0442,2.0442,859664.0
2006-03-27 10:37:00,2.04425,2.04437,2.04424,2.04437,1090720.0
2006-03-27 10:38:00,2.0444,2.04474,2.04422,2.04474,3094112.0
2006-03-27 10:39:00,2.04489,2.04489,2.04467,2.04467,8759578.0
2006-03-27 10:40:00,2.04465,2.04476,2.04461,2.04471,4448938.0
2006-03-27 10:41:00,2.04422,2.04469,2.04422,2.0444,16797523.0
2006-03-27 10:42:00,2.04438,2.04438,2.04402,2.04402,3752449.0
2006-03-27 10:43:00,2.04394,2.04394,2.04384,2.04384,14485985.0
2006-03-27 10:44:00,2.04386,2.04392,2.0437,2.0437,12677449.0
2006-03-27 10:45:00,2.04379,2.04388,2.04367,2.04367,10161730.0
2006-03-27 10:46:00,2.0435,2.04358,2.04329,2.04358,8987510.0
2006-03-27 10:47:00,2.04353,2.04353,2.04342,2.04342,7675790.0
2006-03-27 10:48:00,2.04338,2.04338,2.04326,2.04332,2134427.0
2006-03-27 10:49:00,2.0433,2.04338,2.04319,2.04324,6082544.0
2006-03-27 10:50:00,2.04341,2.04357,2.0434,2.04357,10325646.0
2006-03-27 10:51:00,2.04347,2.04357,2.04347,2.04355,14946277.0
2006-03-27 10:52:00,2.0434,2.04367,2.0434,2.04367,1701736.0
2006-03-27 10:53:00,2.04375,2.04399,2.04375,2.04399,18015056.0
2006-03-27 10:54:00,2.04416,2.04416,2.04402,2.04402,5611437.0
2006-03-27 10:55:00,2.04396,2.04396,2.04362,2.04362,6217573.0
2006-03-27 10:56:00,2.04346,2.0437,2.04345,2.0437,8701477.0
2006-03-27 10:57:00,2.04375,2.04382,2.04369,2.04381,5003714.0
2006-03-27 10:58:00,2.04387,2.04395,2.04378,2.04395,14326454.0
2006-03-27 10:59:00,2.04394,2.04399,2.04375,2.04375,2477752.0
2006-03-27 11:00:00,2.0438,2.04392,2.04374,2.04389,1106422.0
2006-03-27 11:01:00,2.0439,2.0439,2.04371,2.04384,3754411.0
2006-03-27 11:02:00,2.04393,2.04428,2.0438,2.04428,14766443.0
2006-03-27 11:03:00,2.04422,2.04422,2.04371,2.04402,4540928.0
2006-03-27 11:04:00,2.04406,2.0447,2.04406,2.0447,14394413.0
2006-03-27 11:05:00,2.04471,2.04472,2.04413,2.04427,1576399.0
2006-03-27 11:06:00,2.04417,2.04424,2.04379,2.04416,6108826.0
2006-03-27 11:07:00,2.04394,2.04431,2.04394,2.04418,13548728.0
2006-03-27 11:08:00,2.04408,2.04408,2.0439,2.04401,4282651.0
2006-03-27 11:09:00,2.04399,2.04408,2.04386,2.04386,3969545.0
2006-03-27 11:10:00,2.04399,2.04405,2.04395,2.04404,2153163.0
2006-03-27 11:11:00,2.04356,2.0441,2.04356,2.04408,16919101.0
2006-03-27 11:12:00,2.04418,2.04418,2.04408,2.04409,1101251.0
2006-03-27 11:13:00,2.04415,2.0443,2.04407,2.04411,3426007.0
2006-03-27 11:14:00,2.04408,2.04414,2.04391,2.04403,5463649.0
2006-03-27 11:15:00,2.0441,2.04433,2.04405,2.04405,4796484.0
2006-03-27 11:16:00,2.04387,2.04387,2.04366,2.04379,16817197.0
2006-03-27 11:17:00,2.0438,2.04383,2.04335,2.04368,8023745.0
2006-03-27 11:18:00,2.04356,2.04356,2.04328,2.04344,10693354.0
2006-03-27 11:19:00,2.0434,2.0434,2.04323,2.04323,6615283.0
2006-03-27 11:20:00,2.0433,2.04336,2.04313,2.04336,2248736.0
2006-03-27 11:21:00,2.04337,2.04371,2.04327,2.04371,2469436.0
2006-03-27 11:22:00,2.0436,2.0437,2.04328,2.04328,8319887.0
2006-03-27 11:23:00,2.0434,2.0434,2.04327,2.04334,794977.0
2006-03-27 11:24:00,2.04332,2.04343,2.0431,2.0431,7298945.0
2006-03-27 11:25:00,2.04303,2.04345,2.04303,2.04345,21861556.0
2006-03-27 11:26:00,2.04344,2.04346,2.04326,2.0433,2143187.0
2006-03-27 11:27:00,2.04326,2.04353,2.04326,2.04353,15545727.0
2006-03-27 11:28:00,2.04348,2.04365,2.04348,2.04351,2229370.0
2006-03-27 11:29:00,2.04357,2.04357,2.04333,2.04333,5485631.0
2006-03-27 11:30:00,2.0434,2.0434,2.04312,2.04331,10319485.0
2006-03-27 11:31:00,2.04333,2.04335,2.04329,2.04335,1573680.0
2006-03-27 11:32:00,2.0434,2.04356,2.0434,2.04346,4725881.0
2006-03-27 11:33:00,2.04339,2.04339,2.04321,2.04321,13628524.0
2006-03-27 11:34:00,2.04343,2.04344,2.04327,2.04344,2218168.0
2006-03-27 11:35:00,2.04346,2.04347,2.04333,2.04338,27910738.0
2006-03-27 11:36:00,2.04336,2.04336,2.04321,2.04324,26289563.0
2006-03-27 11:37:00,2.0433,2.04349,2.0433,2.04349,3657542.0
2006-03-27 11:38:00,2.04344,2.04399,2.04344,2.04385,2757521.0
2006-03-27 11:39:00,2.044,2.04407,2.04397,2.04397,5547027.0
2006-03-27 11:40:00,2.04383,2.04383,2.04352,2.04352,5126716.0
2006-03-27 11:41:00,2.04356,2.04377,2.04344,2.04377,5823584.0
2006-03-27 11:42:00,2.04381,2.04399,2.04381,2.04396,1400064.0
2006-03-27 11:43:00,2.04389,2.04389,2.04358,2.04359,7759932.0
2006-03-27 11:44:00,2.04364,2.04368,2.04355,2.04355,7305162.0
2006-03-27 11:45:00,2.04365,2.04379,2.04365,2.04379,3623719.0
2006-03-27 11:46:00,2.04386,2.04394,2.04381,2.04394,3127974.0
2006-03-27 11:47:00,2.04397,2.04406,2.0438,2.04406,15353910.0
2006-03-27 11:48:00,2.044,2.04414,2.04394,2.04395,24267615.0
2006-03-27 11:49:00,2.04379,2.04379,2.04339,2.04359,835506.0
2006-03-27 11:50:00,2.04345,2.04385,2.04345,2.04351,28030865.0
2006-03-27 11:51:00,2.04352,2.04352,2.04331,2.04343,5069881.0
2006-03-27 11:52:00,2.04332,2.04349,2.04332,2.04349,4032.0
2006-03-27 11:53:00,2.04344,2.04344,2.04311,2.04317,4147306.0
2006-03-27 11:54:00,2.04305,2.04305,2.0429,2.04302,3044778.0
2006-03-27 11:55:00,2.04302,2.04307,2.04292,2.04292,17961008.0
2006-03-27 11:56:00,2.04282,2.04286,2.04275,2.04278,3630376.0
2006-03-27 11:57:00,2.04241,2.04304,2.04241,2.04304,6370924.0
2006-03-27 11:58:00,2.04305,2.0431,2.04277,2.04283,7996153.0
2006-03-27 11:59:00,2.04304,2.04316,2.043,2.04313,799583.0
2006-03-27 12:00:00,2.04305,2.04305,2.04263,2.04286,16315171.0
2006-03-27 12:01:00,2.04284,2.0431,2.04262,2.0431,5244162.0
2006-03-27 12:02:00,2.04316,2.04343,2.04316,2.04318,4904508.0
2006-03-27 12:03:00,2.04315,2.04325,2.04297,2.04325,8286966.0
2006-03-27 12:04:00,2.04336,2.0434,2.04322,2.0434,5277528.0
2006-03-27 12:05:00,2.04343,2.04347,2.04329,2.04341,4582160.0
2006-03-27 12:06:00,2.04351,2.04364,2.04338,2.04364,5514864.0
2006-03-27 12:07:00,2.04359,2.0436,2.0435,2.0435,859539.0
2006-03-27 12:08:00,2.04359,2.04359,2.04345,2.04355,230341.0
2006-03-27 12:09:00,2.04342,2.04362,2.04342,2.0436,3416737.0
2006-03-27 12:10:00,2.04348,2.04363,2.04348,2.04357,7696464.0
2006-03-27 12:11:00,2.04356,2.04356,2.04322,2.04347,1031862.0
2006-03-27 12:13:00,2.04348,2.04371,2.04348,2.04362,3847397.0
2006-03-27 12:14:00,2.04359,2.04359,2.04319,2.04319,5072121.0
2006-03-27 12:15:00,2.04323,2.04323,2.04292,2.04292,16006616.0
2006-03-27 12:16:00,2.04303,2.04303,2.04277,2.04284,4260267.0
2006-03-27 12:17:00,2.04274,2.04278,2.04265,2.04268,5448911.0
2006-03-27 12:18:00,2.0428,2.04299,2.0427,2.04295,10985589.0
2006-03-27 12:19:00,2.04294,2.04294,2.04273,2.04273,873407.0
2006-03-27 12:20:00,2.04272,2.04275,2.04258,2.04269,26423684.0
2006-03-27 12:21:00,2.04268,2.04273,2.04266,2.04268,7364940.0
2006-03-27 12:22:00,2.04274,2.04275,2.04259,2.04274,2658789.0
2006-03-27 12:23:00,2.04286,2.04288,2.0428,2.04286,13834854.0
2006-03-27 12:25:00,2.04276,2.04288,2.04241,2.0428,14825614.0
2006-03-27 12:26:00,2.04273,2.04304,2.04273,2.04297,8685889.0
2006-03-27 12:28:00,2.04311,2.04332,2.04311,2.0433,7838012.0
2006-03-27 12:29:00,2.04332,2.04336,2.04319,2.0433,16576557.0
2006-03-27 12:30:00,2.04324,2.04324,2.04298,2.04317,1810433.0
2006-03-27 12:31:00,2.04306,2.04306,2.04288,2.04297,8149925.0
2006-03-27 12:32:00,2.04303,2.04308,2.04294,2.04307,3020116.0
2006-03-27 12:33:00,2.04312,2.04324,2.04305,2.04309,4399783.0
2006-03-27 12:34:00,2.04318,2.04318,2.04294,2.04303,2267920.0
2006-03-27 12:35:00,2.043,2.043,2.04283,2.04283,1870350.0
2006-03-27 12:36:00,2.04296,2.04323,2.04294,2.04323,5175574.0
2006-03-27 12:37:00,2.04316,2.04332,2.04313,2.04313,13961171.0
2006-03-27 12:38:00,2.04296,2.04296,2.04262,2.04277,10388700.0
2006-03-27 12:39:00,2.04293,2.04322,2.04291,2.04322,4302890.0
2006-03-27 12:40:00,2.04323,2.04323,2.04295,2.04295,1918930.0
2006-03-27 12:41:00,2.04291,2.04299,2.04286,2.04292,3432932.0
2006-03-27 12:42:00,2.04311,2.04341,2.04311,2.04328,12054323.0
2006-03-27 12:43:00,2.04341,2.04345,2.04332,2.04332,3235452.0
2006-03-27 12:44:00,2.04363,2.04392,2.04363,2.04392,5787670.0
2006-03-27 12:45:00,2.04396,2.04396,2.0438,2.0438,4053200.0
2006-03-27 12:46:00,2.04397,2.04412,2.04397,2.044,8348240.0
2006-03-27 12:47:00,2.04419,2.0446,2.04419,2.0446,5627327.0
2006-03-27 12:48:00,2.04456,2.04464,2.04442,2.04442,3065316.0
2006-03-27 12:49:00,2.04438,2.04438,2.04402,2.04415,4617625.0
2006-03-27 12:50:00,2.04412,2.04415,2.04363,2.04415,36775111.0
2006-03-27 12:51:00,2.0442,2.04437,2.0442,2.04437,4134461.0
2006-03-27 12:52:00,2.04441,2.04463,2.04432,2.04463,5139317.0
2006-03-27 12:53:00,2.04455,2.04501,2.04455,2.0449,32194681.0
2006-03-27 12:54:00,2.0449,2.0449,2.04484,2.04487,3971704.0
2006-03-27 12:55:00,2.04481,2.04483,2.04465,2.04466,4771888.0
2006-03-27 12:56:00,2.04467,2.04467,2.0442,2.04427,3015018.0
2006-03-27 12:57:00,2.04425,2.04468,2.04424,2.04468,14768896.0
2006-03-27 12:58:00,2.04465,2.04465,2.04437,2.04437,10498969.0
2006-03-27 12:59:00,2.04439,2.04439,2.04415,2.04415,1230118.0
2006-03-27 13:00:00,2.04415,2.04415,2.04391,2.04391,718588.0
2006-03-27 13:01:00,2.04387,2.04387,2.04356,2.04364,4518602.0
2006-03-27 13:02:00,2.0434,2.04363,2.0434,2.0435,2551322.0
2006-03-27 13:03:00,2.04333,2.04334,2.04324,2.04324,5857187.0
2006-03-27 13:04:00,2.04323,2.04371,2.04323,2.04371,1448602.0
2006-03-27 13:05:00,2.04378,2.0439,2.04366,2.04386,5087248.0
2006-03-27 13:06:00,2.04387,2.04396,2.04387,2.04388,1757777.0
2006-03-27 13:07:00,2.04392,2.04392,2.04361,2.04385,4002116.0
2006-03-27 13:08:00,2.04387,2.04409,2.04367,2.04409,7905446.0
2006-03-27 13:09:00,2.04421,2.04428,2.04421,2.04421,8747860.0
2006-03-27 13:10:00,2.04423,2.0443,2.04413,2.0442,5811505.0
2006-03-27 13:11:00,2.04415,2.04424,2.04409,2.04424,2913469.0
2006-03-27 13:12:00,2.04438,2.04455,2.04401,2.0444,14210386.0
2006-03-27 13:13:00,2.04429,2.04461,2.04429,2.04461,8429919.0
2006-03-27 13:14:00,2.04472,2.04535,2.04472,2.04535,2208001.0
2006-03-27 13:15:00,2.04534,2.04534,2.04502,2.04515,13262170.0
2006-03-27 13:16:00,2.0452,2.04546,2.0452,2.04546,2651939.0
2006-03-27 13:17:00,2.04539,2.04565,2.04539,2.04565,6253110.0
2006-03-27 13:18:00,2.04583,2.046,2.04554,2.04584,4551438.0
2006-03-27 13:19:00,2.04585,2.04615,2.04585,2.04593,2743966.0
2006-03-27 13:20:00,2.0457,2.04582,2.0455,2.0455,3143970.0
2006-03-27 13:21:00,2.04554,2.04584,2.04554,2.04584,16875204.0
2006-03-27 13:22:00,2.04588,2.0461,2.04588,2.0459,2005563.0
2006-03-27 13:23:00,2.04596,2.04621,2.04596,2.04598,1613634.0
2006-03-27 13:24:00,2.04607,2.04607,2.04569,2.04569,6577961.0
2006-03-27 13:25:00,2.04574,2.04584,2.04568,2.04584,6768958.0
2006-03-27 13:26:00,2.04587,2.04597,2.04587,2.04597,459158.0
2006-03-27 13:27:00,2.04599,2.04599,2.04571,2.04593,4206587.0
2006-03-27 13:28:00,2.04599,2.0461,2.04577,2.04577,10588008.0
2006-03-27 13:29:00,2.04594,2.04595,2.04577,2.04578,8822006.0
2006-03-27 13:30:00,2.04577,2.04585,2.04565,2.04585,1636134.0
2006-03-27 13:31:00,2.04588,2.04618,2.04584,2.04618,7553750.0
2006-03-27 13:32:00,2.04619,2.04655,2.04613,2.04635,7212325.0
2006-03-27 13:33:00,2.04636,2.04636,2.0458,2.0458,9522295.0
2006-03-27 13:34:00,2.04598,2.04616,2.04598,2.04616,5222084.0
2006-03-27 13:35:00,2.04617,2.04633,2.04617,2.04633,7495570.0
2006-03-27 13:36:00,2.04634,2.04646,2.04619,2.0464,18147173.0
2006-03-27 13:37:00,2.04642,2.04668,2.04642,2.04668,14786569.0
2006-03-27 13:38:00,2.04667,2.04667,2.04653,2.04653,5594075.0
2006-03-27 13:39:00,2.04647,2.04675,2.04644,2.04675,8412738.0
2006-03-27 13:40:00,2.0468,2.04691,2.04642,2.04689,31859811.0
2006-03-27 13:41:00,2.04666,2.04687,2.04666,2.0468,2503275.0
2006-03-27 13:42:00,2.04675,2.04677,2.04671,2.04675,2265635.0
2006-03-27 13:43:00,2.04683,2.04683,2.04639,2.04639,3949072.0
2006-03-27 13:44:00,2.0462,2.0462,2.04585,2.04585,6701608.0
2006-03-27 13:45:00,2.04576,2.04583,2.04566,2.04582,2702321.0
2006-03-27 13:46:00,2.0458,2.04604,2.04578,2.04604,8470205.0
2006-03-27 13:47:00,2.04623,2.04634,2.04623,2.04634,11791757.0
2006-03-27 13:48:00,2.04643,2.04651,2.04641,2.04641,5967231.0
2006-03-27 13:49:00,2.04646,2.04652,2.04634,2.04652,10667937.0
2006-03-27 13:50:00,2.04645,2.04645,2.04625,2.04643,12192724.0
2006-03-27 13:51:00,2.04631,2.04631,2.04582,2.04588,13714140.0
2006-03-27 13:52:00,2.04591,2.04591,2.04572,2.04574,13136079.0
2006-03-27 13:53:00,2.04572,2.04575,2.04552,2.04557,6478070.0
2006-03-27 13:54:00,2.04543,2.04543,2.04509,2.04509,2103601.0
2006-03-27 13:55:00,2.04505,2.04511,2.04503,2.04505,10054047.0
2006-03-27 13:56:00,2.04526,2.04537,2.04526,2.04537,7403745.0
2006-03-27 13:57:00,2.04536,2.04561,2.04534,2.04561,8176984.0
2006-03-27 13:58:00,2.04566,2.04575,2.04566,2.04575,912970.0
2006-03-27 13:59:00,2.04578,2.0459,2.04568,2.04568,5492299.0
2006-03-27 14:00:00,2.04567,2.04574,2.04563,2.0457,1849473.0
2006-03-27 14:01:00,2.04573,2.04608,2.04566,2.04608,9533015.0
2006-03-27 14:02:00,2.04615,2.04615,2.04595,2.046,6286102.0
2006-03-27 14:03:00,2.04595,2.04677,2.04595,2.04677,4005352.0
2006-03-27 14:04:00,2.04684,2.04697,2.0467,2.04691,26372035.0
2006-03-27 14:05:00,2.04689,2.04689,2.0467,2.0468,10977409.0
2006-03-27 14:06:00,2.04688,2.04715,2.0466,2.04715,4125663.0
2006-03-27 14:07:00,2.04709,2.04771,2.04709,2.04771,6682769.0
2006-03-27 14:08:00,2.04773,2.04833,2.04773,2.04828,9167759.0
2006-03-27 14:09:00,2.04825,2.04825,2.04805,2.04824,8053486.0
2006-03-27 14:10:00,2.04821,2.04821,2.04805,2.04811,1825217.0
2006-03-27 14:11:00,2.04813,2.04844,2.04812,2.04844,3941519.0
2006-03-27 14:12:00,2.04849,2.04864,2.04844,2.04852,12124177.0
2006-03-27 14:13:00,2.04842,2.04842,2.04827,2.04827,852141.0
2006-03-27 14:14:00,2.04814,2.04817,2.04787,2.04817,12964197.0
2006-03-27 14:15:00,2.04828,2.04828,2.04828,2.04828,2495499.0
2006-03-27 14:16:00,2.04823,2.04823,2.04775,2.04775,9613935.0
2006-03-27 14:17:00,2.0477,2.04772,2.04754,2.04758,1877797.0
2006-03-27 14:18:00,2.04745,2.04752,2.04741,2.04741,6665453.0
2006-03-27 14:19:00,2.04736,2.04736,2.04714,2.04718,10032705.0
2006-03-27 14:20:00,2.04713,2.04713,2.04677,2.04683,10180187.0
2006-03-27 14:21:00,2.0468,2.0468,2.04667,2.04667,14507978.0
2006-03-27 14:22:00,2.04662,2.04662,2.04659,2.04659,204033.0
2006-03-27 14:23:00,2.04656,2.04685,2.04656,2.04685,20354995.0
2006-03-27 14:24:00,2.04683,2.04686,2.0466,2.04675,14934839.0
2006-03-27 14:25:00,2.04671,2.04671,2.04641,2.04667,8572449.0
2006-03-27 14:26:00,2.0467,2.04681,2.04666,2.04681,652221.0
2006-03-27 14:27:00,2.04666,2.04666,2.04616,2.04624,13029411.0
2006-03-27 14:28:00,2.04614,2.04652,2.04614,2.04652,4172078.0
2006-03-27 14:29:00,2.04648,2.04652,2.04641,2.04651,1464056.0
2006-03-27 14:30:00,2.04655,2.04655,2.04647,2.04647,12237.0
2006-03-27 14:31:00,2.0466,2.04688,2.0466,2.04688,2383096.0
2006-03-27 14:32:00,2.04669,2.04677,2.04669,2.04676,1479698.0
2006-03-27 14:33:00,2.04661,2.0469,2.04657,2.0469,7273752.0
2006-03-27 14:34:00,2.04702,2.04726,2.047,2.04726,6617429.0
2006-03-27 14:35:00,2.04726,2.04726,2.04702,2.04702,3304056.0
2006-03-27 14:36:00,2.04687,2.04687,2.04674,2.04686,1894969.0
2006-03-27 14:37:00,2.04697,2.04705,2.04684,2.04684,6912996.0
2006-03-27 14:39:00,2.04684,2.04692,2.04676,2.04692,7636686.0
2006-03-27 14:40:00,2.0472,2.0472,2.0472,2.0472,203859.0
2006-03-27 14:41:00,2.04725,2.04733,2.04715,2.04733,3384784.0
2006-03-27 14:42:00,2.04736,2.04751,2.04736,2.04751,9355339.0
2006-03-27 14:43:00,2.04747,2.04747,2.04712,2.04722,4580272.0
2006-03-27 14:44:00,2.0473,2.04733,2.04718,2.04729,4289697.0
2006-03-27 14:45:00,2.04724,2.04724,2.04692,2.04696,1910901.0
2006-03-27 14:46:00,2.04691,2.04696,2.04671,2.04671,18217357.0
2006-03-27 14:47:00,2.0468,2.04689,2.04662,2.04689,6875160.0
2006-03-27 14:48:00,2.04672,2.04698,2.04672,2.04698,11132347.0
2006-03-27 14:49:00,2.04692,2.04706,2.04679,2.04679,6311354.0
2006-03-27 14:50:00,2.047,2.04744,2.047,2.04744,3924750.0
2006-03-27 14:51:00,2.04746,2.04759,2.04733,2.04759,9062869.0
2006-03-27 14:52:00,2.04766,2.04771,2.04753,2.04753,1007761.0
2006-03-27 14:53:00,2.04755,2.04764,2.04715,2.04764,5059439.0
2006-03-27 14:54:00,2.04762,2.04766,2.04735,2.0475,6113339.0
2006-03-27 14:55:00,2.04752,2.04752,2.04727,2.04734,2546959.0
2006-03-27 14:56:00,2.04733,2.04736,2.04725,2.04736,7172976.0
2006-03-27 14:57:00,2.0473,2.0475,2.04717,2.0475,23447546.0
2006-03-27 14:58:00,2.04741,2.04741,2.04692,2.04692,11190379.0
2006-03-27 14:59:00,2.04692,2.04708,2.04685,2.04697,10188377.0
2006-03-27 15:00:00,2.04706,2.04706,2.0466,2.0466,8124809.0
2006-03-27 15:01:00,2.04666,2.04682,2.04649,2.04682,7072798.0
2006-03-27 15:02:00,2.04705,2.04733,2.04691,2.04733,16341710.0
2006-03-27 15:03:00,2.04734,2.04742,2.04727,2.04737,7748038.0
2006-03-27 15:04:00,2.04714,2.04733,2.04714,2.04724,3355469.0
2006-03-27 15:05:00,2.04721,2.04737,2.04716,2.04737,4665629.0
2006-03-27 15:06:00,2.04719,2.04719,2.0466,2.0466,4295111.0
2006-03-27 15:07:00,2.04673,2.04693,2.04673,2.04693,8202178.0
2006-03-27 15:08:00,2.04692,2.04692,2.04674,2.04674,5434983.0
2006-03-27 15:09:00,2.0467,2.04675,2.04649,2.04675,8475781.0
2006-03-27 15:10:00,2.04689,2.04689,2.04667,2.04677,1384416.0
2006-03-27 15:11:00,2.04672,2.04681,2.04657,2.04662,6134952.0
2006-03-27 15:12:00,2.04653,2.04676,2.04653,2.04661,569169.0
2006-03-27 15:13:00,2.04671,2.04671,2.04628,2.04628,17511371.0
2006-03-27 15:14:00,2.04616,2.04619,2.046,2.046,17441963.0
2006-03-27 15:15:00,2.04599,2.04609,2.04594,2.04594,7615053.0
2006-03-27 15:16:00,2.04629,2.04646,2.04629,2.04643,2819159.0
2006-03-27 15:17:00,2.04653,2.04664,2.04653,2.04664,317676.0
2006-03-27 15:18:00,2.04663,2.04672,2.04657,2.04657,762204.0
2006-03-27 15:19:00,2.04679,2.0469,2.04679,2.0469,9184797.0
2006-03-27 15:20:00,2.04665,2.04692,2.04665,2.04692,1854397.0
2006-03-27 15:21:00,2.04701,2.04724,2.04701,2.04724,13636261.0
2006-03-27 15:22:00,2.04724,2.04734,2.04719,2.04734,9149736.0
2006-03-27 15:23:00,2.04738,2.04744,2.04726,2.04731,13392013.0
2006-03-27 15:24:00,2.04717,2.04722,2.04694,2.04694,4317256.0
2006-03-27 15:25:00,2.04693,2.04711,2.04693,2.04711,1880894.0
2006-03-27 15:26:00,2.04714,2.04722,2.04705,2.04705,16693783.0
2006-03-27 15:27:00,2.04698,2.04706,2.0469,2.04702,7355391.0
2006-03-27 15:28:00,2.04694,2.04694,2.04684,2.0469,736924.0
2006-03-27 15:29:00,2.04684,2.047,2.04684,2.04695,2935126.0
2006-03-27 15:30:00,2.04686,2.04686,2.0467,2.04677,3007511.0
2006-03-27 15:31:00,2.04686,2.04695,2.04678,2.04688,10866905.0
2006-03-27 15:32:00,2.04697,2.04706,2.0469,2.04704,1165184.0
2006-03-27 15:33:00,2.04713,2.04737,2.04711,2.04737,1038782.0
2006-03-27 15:34:00,2.04741,2.04764,2.04737,2.04742,9794780.0
2006-03-27 15:35:00,2.04726,2.04726,2.04683,2.04683,5000331.0
2006-03-27 15:36:00,2.04688,2.04688,2.04626,2.04657,9624334.0
2006-03-27 15:37:00,2.04645,2.04654,2.04639,2.04639,390914.0
2006-03-27 15:38:00,2.04632,2.04657,2.04632,2.04644,3331247.0
2006-03-27 15:39:00,2.04632,2.04647,2.04631,2.04631,12786644.0
2006-03-27 15:40:00,2.04623,2.04623,2.04615,2.04615,52206.0
2006-03-27 15:41:00,2.04615,2.04618,2.0461,2.0461,8056109.0
2006-03-27 15:42:00,2.04595,2.04595,2.04568,2.04595,1993683.0
2006-03-27 15:43:00,2.04601,2.04619,2.04601,2.04617,4841506.0
2006-03-27 15:44:00,2.04632,2.0466,2.04632,2.04657,6290114.0
2006-03-27 15:45:00,2.04675,2.04689,2.04656,2.04656,3446780.0
2006-03-27 15:46:00,2.04651,2.04662,2.04651,2.04662,23110819.0
2006-03-27 15:47:00,2.04696,2.04717,2.04689,2.04717,4244951.0
2006-03-27 15:48:00,2.04706,2.04747,2.04697,2.04747,3343181.0
2006-03-27 15:49:00,2.04749,2.04749,2.04725,2.04745,17271208.0
2006-03-27 15:50:00,2.04735,2.04752,2.04734,2.0475,6550406.0
2006-03-27 15:51:00,2.04735,2.04739,2.04723,2.04733,8606847.0
2006-03-27 15:52:00,2.04718,2.04752,2.04704,2.04752,28859387.0
2006-03-27 15:53:00,2.04758,2.04759,2.0474,2.0474,6667613.0
2006-03-27 15:54:00,2.04737,2.04737,2.0467,2.0467,7050416.0
2006-03-27 15:55:00,2.04658,2.04658,2.04617,2.04622,11931418.0
2006-03-27 15:56:00,2.04612,2.04623,2.04612,2.04623,12430944.0
2006-03-27 15:57:00,2.04612,2.04612,2.04558,2.04558,13791986.0
2006-03-27 15:58:00,2.04543,2.04543,2.04467,2.04467,14279990.0
2006-03-27 15:59:00,2.04458,2.04459,2.04424,2.0444,23350096.0
2006-03-27 16:00:00,2.04441,2.04465,2.0444,2.04465,11415903.0
2006-03-27 16:01:00,2.04467,2.0449,2.04442,2.0449,9977195.0
2006-03-27 16:02:00,2.04506,2.0451,2.0448,2.0448,11435005.0
2006-03-27 16:03:00,2.04473,2.04491,2.04473,2.0448,1071295.0
2006-03-27 16:04:00,2.04469,2.04483,2.04449,2.04483,9220512.0
2006-03-27 16:05:00,2.04477,2.04494,2.04469,2.04494,2144418.0
2006-03-27 16:06:00,2.04494,2.04494,2.04464,2.04491,2395959.0
2006-03-27 16:07:00,2.04494,2.04508,2.04491,2.04506,6262797.0
2006-03-27 16:08:00,2.04513,2.04513,2.04495,2.04506,14117521.0
2006-03-27 16:09:00,2.04494,2.04509,2.04494,2.04498,8322869.0
2006-03-27 16:10:00,2.04508,2.04552,2.04508,2.04552,2504426.0
2006-03-27 16:11:00,2.04553,2.04553,2.04521,2.04522,3691456.0
2006-03-27 16:12:00,2.0452,2.0452,2.04483,2.04488,10525090.0
2006-03-27 16:13:00,2.0448,2.0448,2.04435,2.04435,9297177.0
2006-03-27 16:14:00,2.04434,2.04439,2.04425,2.04439,5243853.0
2006-03-27 16:15:00,2.04446,2.04484,2.04446,2.04484,5421156.0
2006-03-27 16:16:00,2.04476,2.04478,2.04467,2.04467,1288613.0
2006-03-27 16:17:00,2.04472,2.04496,2.04472,2.04496,4347697.0
2006-03-27 16:18:00,2.04508,2.0454,2.04508,2.0454,8033243.0
2006-03-27 16:19:00,2.04531,2.04565,2.04531,2.04565,17244077.0
2006-03-27 16:20:00,2.0457,2.04598,2.04561,2.04591,3295893.0
2006-03-27 16:21:00,2.04589,2.04592,2.04573,2.04579,14100055.0
2006-03-27 16:22:00,2.04579,2.04579,2.0456,2.04576,3228995.0
2006-03-27 16:23:00,2.04566,2.04566,2.04541,2.04544,9135815.0
2006-03-27 16:24:00,2.04552,2.04552,2.0453,2.04543,6028443.0
2006-03-27 16:25:00,2.04532,2.04532,2.04472,2.04472,5909446.0
2006-03-27 16:26:00,2.04511,2.04512,2.04506,2.04506,11002113.0
2006-03-27 16:27:00,2.04522,2.04547,2.04522,2.04547,10621365.0
2006-03-27 16:28:00,2.04553,2.04588,2.04553,2.04588,3869221.0
2006-03-27 16:29:00,2.04574,2.04604,2.04574,2.04604,14344143.0
2006-03-27 16:30:00,2.04593,2.0462,2.04593,2.0462,5800860.0
2006-03-27 16:31:00,2.04618,2.04659,2.04618,2.04634,13441155.0
2006-03-27 16:32:00,2.046,2.04609,2.04576,2.04609,4139226.0
2006-03-27 16:33:00,2.04598,2.04612,2.04593,2.04595,6557351.0
2006-03-27 16:34:00,2.04589,2.04592,2.04556,2.04556,3470251.0
2006-03-27 16:35:00,2.04582,2.04603,2.04546,2.04586,11142802.0
2006-03-27 16:36:00,2.04571,2.04584,2.04564,2.04583,329370.0
2006-03-27 16:37:00,2.04575,2.04611,2.04575,2.04611,1483468.0
2006-03-27 16:38:00,2.04617,2.0462,2.04603,2.0461,2416676.0
2006-03-27 16:39:00,2.04626,2.04647,2.04623,2.04623,2302446.0
2006-03-27 16:40:00,2.04627,2.04627,2.04611,2.04623,19653546.0
2006-03-27 16:41:00,2.04619,2.04628,2.04613,2.04613,2896088.0
2006-03-27 16:42:00,2.04625,2.04631,2.04608,2.04608,3119167.0
2006-03-27 16:43:00,2.046,2.04609,2.04597,2.04609,12748924.0
2006-03-27 16:44:00,2.04606,2.04613,2.04594,2.04599,11197357.0
2006-03-27 16:45:00,2.04585,2.04599,2.04573,2.04576,14295373.0
2006-03-27 16:46:00,2.0458,2.0458,2.04568,2.0458,5706166.0
2006-03-27 16:47:00,2.04589,2.04607,2.04589,2.046,12181579.0
2006-03-27 16:48:00,2.04593,2.04593,2.04559,2.04582,3580629.0
2006-03-27 16:49:00,2.04571,2.04582,2.04529,2.04572,7599794.0
2006-03-27 16:50:00,2.04573,2.04584,2.04566,2.04584,1358856.0
2006-03-27 16:51:00,2.04589,2.04596,2.04579,2.0458,6699169.0
2006-03-27 16:52:00,2.04581,2.04592,2.04425,2.04592,18653721.0
2006-03-27 16:53:00,2.04589,2.04589,2.04573,2.04573,4084089.0
2006-03-27 16:54:00,2.04575,2.04575,2.0456,2.0456,45086747.0
2006-03-27 16:55:00,2.04568,2.04594,2.04568,2.0459,12402655.0
2006-03-27 16:56:00,2.04613,2.04644,2.04613,2.04644,2779874.0
2006-03-27 16:57:00,2.04646,2.04656,2.04646,2.04653,6756240.0
2006-03-27 16:58:00,2.04644,2.04644,2.04613,2.04618,7231376.0
2006-03-27 16:59:00,2.04609,2.04612,2.04564,2.04564,4803338.0
2006-03-27 17:00:00,2.04555,2.04562,2.04537,2.04537,11612641.0
2006-03-27 17:01:00,2.04522,2.04552,2.04519,2.04519,19594955.0
2006-03-27 17:02:00,2.04517,2.04521,2.04502,2.04505,10406228.0
2006-03-27 17:03:00,2.04516,2.04546,2.04516,2.04546,6152933.0
2006-03-27 17:04:00,2.04554,2.04554,2.04499,2.04499,3926266.0
2006-03-27 17:05:00,2.04539,2.0455,2.04521,2.04521,4120712.0
2006-03-27 17:06:00,2.04522,2.04529,2.04519,2.04529,17870291.0
2006-03-27 17:07:00,2.04538,2.04538,2.04516,2.04516,1783793.0
2006-03-27 17:08:00,2.04518,2.04543,2.04511,2.04511,3531493.0
2006-03-27 17:09:00,2.04491,2.04491,2.04454,2.04486,12874329.0
2006-03-27 17:10:00,2.04483,2.04483,2.04466,2.04466,8804178.0
2006-03-27 17:11:00,2.04453,2.04475,2.0445,2.04475,10743309.0
2006-03-27 17:12:00,2.04484,2.04497,2.04477,2.04477,3175460.0
2006-03-27 17:13:00,2.0449,2.04495,2.04485,2.04485,6148383.0
2006-03-27 17:14:00,2.04485,2.04493,2.04475,2.04476,1120660.0
2006-03-27 17:15:00,2.04472,2.04472,2.04454,2.04468,3343201.0
2006-03-27 17:16:00,2.04464,2.04464,2.04437,2.04443,2105633.0
2006-03-27 17:17:00,2.04429,2.04443,2.04429,2.04433,2366398.0
2006-03-27 17:18:00,2.04438,2.04443,2.04424,2.04424,11154644.0
2006-03-27 17:19:00,2.0441,2.0441,2.04381,2.04399,1840161.0
2006-03-27 17:20:00,2.04398,2.04425,2.04398,2.04425,11141149.0
2006-03-27 17:21:00,2.0444,2.04498,2.0444,2.04498,1358292.0
2006-03-27 17:22:00,2.04505,2.04518,2.045,2.04518,15495790.0
2006-03-27 17:23:00,2.04517,2.04537,2.04517,2.04537,6540556.0
2006-03-27 17:24:00,2.04552,2.04552,2.04506,2.04535,3643433.0
2006-03-27 17:25:00,2.04535,2.04535,2.04511,2.04511,3588852.0
2006-03-27 17:26:00,2.04509,2.04509,2.0447,2.04492,4174891.0
2006-03-27 17:27:00,2.04504,2.04514,2.04491,2.04498,11844763.0
2006-03-27 17:28:00,2.04489,2.04489,2.04422,2.04471,8844329.0
2006-03-27 17:29:00,2.04481,2.04487,2.0444,2.04468,13190154.0
2006-03-27 17:30:00,2.04487,2.04488,2.04472,2.04474,4570820.0
2006-03-27 17:31:00,2.04469,2.04476,2.04408,2.04408,5845728.0
2006-03-27 17:32:00,2.04435,2.04435,2.04407,2.04407,5444033.0
2006-03-27 17:33:00,2.04411,2.04415,2.04397,2.04397,6584416.0
2006-03-27 17:34:00,2.04377,2.04377,2.04343,2.04345,5049088.0
2006-03-27 17:35:00,2.04321,2.04324,2.04311,2.04311,5183268.0
2006-03-27 17:36:00,2.04294,2.04294,2.04235,2.04276,1564403.0
2006-03-27 17:37:00,2.04268,2.04268,2.0421,2.0421,7399169.0
2006-03-27 17:38:00,2.0419,2.0419,2.04142,2.04167,11075198.0
2006-03-27 17:39:00,2.04183,2.04197,2.04178,2.04197,5235664.0
2006-03-27 17:40:00,2.04201,2.04201,2.04185,2.04193,11831897.0
2006-03-27 17:41:00,2.04194,2.04205,2.04185,2.04199,4577099.0
2006-03-27 17:42:00,2.04188,2.04211,2.04186,2.04187,10199156.0
2006-03-27 17:43:00,2.0418,2.04216,2.0418,2.04216,4988632.0
2006-03-27 17:44:00,2.04203,2.04203,2.04186,2.04186,3157652.0
2006-03-27 17:45:00,2.04187,2.04194,2.04162,2.04162,4433826.0
2006-03-27 17:46:00,2.04162,2.04162,2.04133,2.04133,4702728.0
2006-03-27 17:47:00,2.04146,2.04147,2.04126,2.04126,2468045.0
2006-03-27 17:48:00,2.04123,2.04123,2.0407,2.0407,6609983.0
2006-03-27 17:49:00,2.04075,2.04113,2.04073,2.04113,3899816.0
2006-03-27 17:50:00,2.04135,2.04174,2.04135,2.04174,6865394.0
2006-03-27 17:51:00,2.04161,2.04161,2.04125,2.0413,6396310.0
2006-03-27 17:52:00,2.04128,2.04128,2.0411,2.04123,18662601.0
2006-03-27 17:53:00,2.04118,2.04144,2.04118,2.04138,13755618.0
2006-03-27 17:54:00,2.04119,2.04148,2.04085,2.04148,19106741.0
2006-03-27 17:55:00,2.04149,2.04178,2.0414,2.04178,4138548.0
2006-03-27 17:56:00,2.04181,2.04181,2.04153,2.04153,6727115.0
2006-03-27 17:57:00,2.0415,2.04153,2.0414,2.0414,1664875.0
2006-03-27 17:58:00,2.04137,2.04145,2.04121,2.04145,4785179.0
2006-03-27 17:59:00,2.04156,2.0417,2.04152,2.04169,10863185.0
2006-03-27 18:00:00,2.04168,2.04181,2.04168,2.04172,2677211.0
2006-03-27 18:01:00,2.04157,2.04177,2.04157,2.04164,2823348.0
2006-03-27 18:02:00,2.04153,2.04153,2.04097,2.04097,4331008.0
2006-03-27 18:03:00,2.04092,2.04121,2.04092,2.04119,2308712.0
2006-03-27 18:04:00,2.04104,2.04125,2.04104,2.04116,4665764.0
2006-03-27 18:05:00,2.04106,2.04106,2.04032,2.04032,8044403.0
2006-03-27 18:06:00,2.04042,2.04042,2.04021,2.04021,1593638.0
2006-03-27 18:07:00,2.04023,2.04023,2.03971,2.04007,3923400.0
2006-03-27 18:08:00,2.04007,2.04007,2.03996,2.04002,6064053.0
2006-03-27 18:09:00,2.0402,2.04043,2.0402,2.04039,4214161.0
2006-03-27 18:10:00,2.04036,2.04036,2.04021,2.04021,7238053.0
2006-03-27 18:11:00,2.04025,2.04039,2.04025,2.04039,3330408.0
2006-03-27 18:12:00,2.04045,2.04063,2.04043,2.04063,6863782.0
2006-03-27 18:13:00,2.04052,2.04057,2.04027,2.04027,6500896.0
2006-03-27 18:14:00,2.04027,2.0405,2.04023,2.0405,4032061.0
2006-03-27 18:15:00,2.04039,2.04051,2.04039,2.04049,2899237.0
2006-03-27 18:16:00,2.04042,2.04042,2.04025,2.04029,9132376.0
2006-03-27 18:17:00,2.04039,2.04039,2.04029,2.04029,2167508.0
2006-03-27 18:18:00,2.0401,2.04026,2.0401,2.04012,6070930.0
2006-03-27 18:19:00,2.04007,2.0402,2.03997,2.0402,5739171.0
2006-03-27 18:20:00,2.04012,2.04023,2.03995,2.03995,9096720.0
2006-03-27 18:21:00,2.04008,2.04035,2.03998,2.03998,3227515.0
2006-03-27 18:22:00,2.03992,2.03996,2.03982,2.03996,4269529.0
2006-03-27 18:23:00,2.04002,2.04008,2.03986,2.03997,8129518.0
2006-03-27 18:24:00,2.04,2.04028,2.04,2.04028,24757974.0
2006-03-27 18:25:00,2.04025,2.04055,2.04025,2.04055,567991.0
2006-03-27 18:26:00,2.04047,2.04054,2.04047,2.04054,1936596.0
2006-03-27 18:27:00,2.04058,2.04066,2.04042,2.04042,5507883.0
2006-03-27 18:28:00,2.0403,2.0403,2.04002,2.04002,2565144.0
2006-03-27 18:29:00,2.0398,2.0398,2.03928,2.03959,8648267.0
2006-03-27 18:30:00,2.03972,2.03972,2.03958,2.03968,17525122.0
2006-03-27 18:31:00,2.03968,2.04012,2.03968,2.04012,11768582.0
2006-03-27 18:32:00,2.04011,2.04022,2.04006,2.04021,12335249.0
2006-03-27 18:33:00,2.04038,2.04053,2.04014,2.04014,12541063.0
2006-03-27 18:34:00,2.04062,2.0407,2.04048,2.0407,15022381.0
2006-03-27 18:35:00,2.04082,2.04102,2.04082,2.04099,14477666.0
2006-03-27 18:36:00,2.04088,2.04097,2.04076,2.04076,3994895.0
2006-03-27 18:37:00,2.04086,2.04086,2.04056,2.04074,17491997.0
2006-03-27 18:38:00,2.04061,2.04111,2.04061,2.04111,2023042.0
2006-03-27 18:39:00,2.04102,2.04123,2.04102,2.04123,7508707.0
2006-03-27 18:40:00,2.04126,2.0414,2.04094,2.04139,22586356.0
2006-03-27 18:41:00,2.04142,2.04144,2.04125,2.04125,4053802.0
2006-03-27 18:42:00,2.04115,2.04115,2.0409,2.04096,19326427.0
2006-03-27 18:43:00,2.04107,2.04116,2.04093,2.04098,2634678.0
2006-03-27 18:44:00,2.04107,2.04113,2.04078,2.04078,9828293.0
2006-03-27 18:45:00,2.04081,2.04081,2.04053,2.04072,925368.0
2006-03-27 18:46:00,2.04069,2.04069,2.04046,2.04049,7212327.0
2006-03-27 18:47:00,2.04056,2.04072,2.04049,2.04072,17094047.0
2006-03-27 18:48:00,2.04079,2.04105,2.04066,2.04105,7747851.0
2006-03-27 18:49:00,2.04081,2.0409,2.04013,2.04053,10646208.0
2006-03-27 18:50:00,2.0405,2.04077,2.0405,2.04066,3327136.0
2006-03-27 18:51:00,2.04083,2.04083,2.04071,2.04073,16292008.0
2006-03-27 18:52:00,2.04067,2.04074,2.04049,2.04049,1106863.0
2006-03-27 18:53:00,2.04072,2.04115,2.0407,2.04115,13662041.0
2006-03-27 18:54:00,2.04123,2.04123,2.04091,2.04096,2674121.0
2006-03-27 18:56:00,2.04084,2.04084,2.04046,2.04046,5830510.0
2006-03-27 18:57:00,2.04059,2.04061,2.04036,2.04045,15713987.0
2006-03-27 18:58:00,2.04064,2.04076,2.04063,2.04071,11410535.0
2006-03-27 18:59:00,2.04065,2.04077,2.04063,2.04066,8693161.0
2006-03-27 19:00:00,2.04062,2.04062,2.04047,2.04047,461675.0
2006-03-27 19:01:00,2.04039,2.04039,2.0402,2.04024,964971.0
2006-03-27 19:02:00,2.04012,2.04012,2.03999,2.04007,3492999.0
2006-03-27 19:03:00,2.03996,2.04024,2.0397,2.0397,16015686.0
2006-03-27 19:04:00,2.04026,2.04047,2.04023,2.04047,4281169.0
2006-03-27 19:05:00,2.04052,2.0408,2.04052,2.04065,15793717.0
2006-03-27 19:06:00,2.04082,2.04082,2.04064,2.0408,7644887.0
2006-03-27 19:07:00,2.04087,2.04098,2.0408,2.04085,3500238.0
2006-03-27 19:08:00,2.04075,2.0408,2.04055,2.0408,1455686.0
2006-03-27 19:09:00,2.04072,2.0408,2.04072,2.0408,768914.0
2006-03-27 19:10:00,2.04093,2.04142,2.04093,2.0413,8017088.0
2006-03-27 19:11:00,2.04124,2.04172,2.04124,2.04172,24387412.0
2006-03-27 19:12:00,2.04168,2.04195,2.0416,2.04195,3508875.0
2006-03-27 19:13:00,2.04186,2.04186,2.04141,2.04141,1243155.0
2006-03-27 19:14:00,2.0412,2.0412,2.04091,2.04096,9203696.0
2006-03-27 19:15:00,2.04094,2.04094,2.0407,2.04081,7225042.0
2006-03-27 19:16:00,2.04085,2.04085,2.04068,2.04075,9631509.0
2006-03-27 19:17:00,2.0409,2.04095,2.04085,2.04095,1923432.0
2006-03-27 19:18:00,2.04087,2.04087,2.04071,2.04071,4083351.0
2006-03-27 19:19:00,2.04067,2.0407,2.04049,2.0407,5912898.0
2006-03-27 19:20:00,2.04074,2.04074,2.04026,2.04026,12642069.0
2006-03-27 19:21:00,2.04064,2.04066,2.04052,2.04059,5393808.0
2006-03-27 19:22:00,2.0406,2.0406,2.04047,2.04053,7632353.0
2006-03-27 19:23:00,2.0404,2.04075,2.0404,2.04075,6373999.0
2006-03-27 19:24:00,2.04083,2.04101,2.04083,2.04101,5796653.0
2006-03-27 19:25:00,2.04094,2.041,2.04083,2.041,4006648.0
2006-03-27 19:26:00,2.04093,2.04093,2.04076,2.04077,1490563.0
2006-03-27 19:27:00,2.04067,2.04067,2.04055,2.04059,3722842.0
2006-03-27 19:28:00,2.04065,2.04097,2.04065,2.04094,11249244.0
2006-03-27 19:29:00,2.04087,2.04087,2.04059,2.04067,13013985.0
2006-03-27 19:30:00,2.04065,2.0408,2.04062,2.0408,2379523.0
2006-03-27 19:31:00,2.04083,2.04092,2.04078,2.04092,7600036.0
2006-03-27 19:32:00,2.04093,2.04093,2.04078,2.04081,5776424.0
2006-03-27 19:33:00,2.04074,2.04076,2.04074,2.04076,2669065.0
2006-03-27 19:34:00,2.04059,2.04106,2.04059,2.04106,6772793.0
2006-03-27 19:35:00,2.04117,2.0412,2.04098,2.04108,9062876.0
2006-03-27 19:36:00,2.04096,2.04101,2.04078,2.04078,19958462.0
2006-03-27 19:37:00,2.04075,2.04075,2.04047,2.04064,5314244.0
2006-03-27 19:38:00,2.04061,2.04079,2.04061,2.04079,3431966.0
2006-03-27 19:39:00,2.04087,2.04104,2.04075,2.04104,10826679.0
2006-03-27 19:40:00,2.04132,2.04154,2.04132,2.04141,4800170.0
2006-03-27 19:41:00,2.04161,2.04179,2.04152,2.04179,2914150.0
2006-03-27 19:42:00,2.04179,2.0419,2.04175,2.0419,1060598.0
2006-03-27 19:43:00,2.04197,2.04204,2.04183,2.04204,19102238.0
2006-03-27 19:44:00,2.04217,2.04265,2.04217,2.04264,3655624.0
2006-03-27 19:45:00,2.04271,2.04271,2.04236,2.04236,1521294.0
2006-03-27 19:46:00,2.04233,2.04247,2.04233,2.04233,4491736.0
2006-03-27 19:47:00,2.04237,2.04247,2.04227,2.04241,4573968.0
2006-03-27 19:48:00,2.04237,2.04237,2.04226,2.04231,8726198.0
2006-03-27 19:49:00,2.04232,2.04236,2.04226,2.04226,2632659.0
2006-03-27 19:50:00,2.04221,2.04229,2.0422,2.04229,9532625.0
2006-03-27 19:51:00,2.04229,2.04232,2.04187,2.04229,10449409.0
2006-03-27 19:52:00,2.04224,2.04224,2.04208,2.04208,2207925.0
2006-03-27 19:53:00,2.04204,2.04204,2.04172,2.04182,10139935.0
2006-03-27 19:54:00,2.04182,2.04187,2.04165,2.04179,2620806.0
2006-03-27 19:55:00,2.04194,2.04219,2.04194,2.04219,3410194.0
2006-03-27 19:56:00,2.04206,2.04224,2.04197,2.04224,5384640.0
2006-03-27 19:57:00,2.0424,2.04249,2.0424,2.04249,15511.0
2006-03-27 19:58:00,2.04242,2.04272,2.04242,2.04272,14274093.0
2006-03-27 19:59:00,2.04264,2.04307,2.04264,2.04307,8530360.0
2006-03-27 20:00:00,2.04317,2.04327,2.04315,2.04315,14096166.0
2006-03-27 20:01:00,2.04307,2.04328,2.04304,2.04318,5144733.0
2006-03-27 20:02:00,2.04324,2.04324,2.04312,2.04312,3610101.0
2006-03-27 20:03:00,2.04328,2.04351,2.04321,2.04351,5322994.0
2006-03-27 20:04:00,2.04352,2.04352,2.04332,2.0434,1183513.0
2006-03-27 20:05:00,2.04342,2.04349,2.04328,2.04328,2581477.0
2006-03-27 20:06:00,2.04312,2.04324,2.04305,2.04305,959860.0
2006-03-27 20:07:00,2.04313,2.04332,2.04308,2.04332,4545960.0
2006-03-27 20:08:00,2.04326,2.04326,2.04316,2.04323,5712107.0
2006-03-27 20:09:00,2.04324,2.04328,2.04312,2.04312,3529806.0
2006-03-27 20:10:00,2.04308,2.04316,2.04308,2.04316,2114752.0
2006-03-27 20:11:00,2.04309,2.04325,2.04309,2.04324,2711544.0
2006-03-27 20:12:00,2.04332,2.04332,2.04312,2.04312,986046.0
2006-03-27 20:13:00,2.04323,2.0435,2.04323,2.0435,3951628.0
2006-03-27 20:14:00,2.04335,2.04339,2.04325,2.04331,9841057.0
2006-03-27 20:15:00,2.04326,2.04377,2.04326,2.04377,4720229.0
2006-03-27 20:16:00,2.04371,2.04392,2.04371,2.04392,2037808.0
2006-03-27 20:17:00,2.04384,2.04399,2.04374,2.04399,6580100.0
2006-03-27 20:18:00,2.04401,2.04414,2.044,2.04414,1508761.0
2006-03-27 20:19:00,2.04428,2.04428,2.04414,2.04421,2634026.0
2006-03-27 20:20:00,2.04422,2.04422,2.04414,2.04414,1539854.0
2006-03-27 20:21:00,2.04409,2.04425,2.04392,2.04425,9198872.0
2006-03-27 20:23:00,2.04428,2.04444,2.04422,2.04444,1777043.0
2006-03-27 20:24:00,2.04433,2.0444,2.04421,2.0444,5550047.0
2006-03-27 20:25:00,2.04456,2.04472,2.04451,2.04451,10259190.0
2006-03-27 20:26:00,2.04442,2.04442,2.04414,2.04424,1759826.0
2006-03-27 20:28:00,2.04433,2.04433,2.04408,2.04413,5808762.0
2006-03-27 20:29:00,2.04418,2.04418,2.04418,2.04418,1408937.0
2006-03-27 20:30:00,2.04437,2.04458,2.04437,2.04456,7483010.0
2006-03-27 20:31:00,2.04458,2.04493,2.04454,2.04493,2134955.0
2006-03-27 20:32:00,2.04492,2.04492,2.04445,2.04483,7774702.0
2006-03-27 20:33:00,2.04478,2.04478,2.04455,2.04456,7807490.0
2006-03-27 20:34:00,2.04455,2.04455,2.04425,2.04425,4918895.0
2006-03-27 20:35:00,2.04435,2.04435,2.04398,2.04398,3044888.0
2006-03-27 20:36:00,2.04407,2.04409,2.04388,2.04388,1233214.0
2006-03-27 20:37:00,2.04388,2.04388,2.04361,2.04367,3505242.0
2006-03-27 20:38:00,2.04359,2.04364,2.0434,2.04342,6047113.0
2006-03-27 20:40:00,2.04324,2.04329,2.04324,2.04329,6630913.0
2006-03-27 20:41:00,2.04334,2.04334,2.04308,2.04311,13273378.0
2006-03-27 20:42:00,2.04305,2.04306,2.04288,2.04288,1161396.0
2006-03-27 20:43:00,2.04284,2.04286,2.04238,2.04282,10836606.0
2006-03-27 20:45:00,2.04304,2.04316,2.04298,2.04316,1057300.0
2006-03-27 20:46:00,2.04316,2.04316,2.04307,2.04312,3105627.0
2006-03-27 20:47:00,2.04309,2.04324,2.04306,2.04306,11442131.0
2006-03-27 20:50:00,2.04279,2.04281,2.04256,2.04256,8143300.0
2006-03-27 20:51:00,2.04274,2.04274,2.04254,2.04254,2102692.0
2006-03-27 20:52:00,2.04242,2.04251,2.04242,2.04248,2156620.0
2006-03-27 20:53:00,2.04247,2.04262,2.04215,2.04262,5363149.0
2006-03-27 20:54:00,2.04265,2.04273,2.04263,2.04263,10217906.0
2006-03-27 20:55:00,2.04277,2.04277,2.04258,2.04272,5695237.0
2006-03-27 20:56:00,2.04252,2.04252,2.04212,2.04236,4421179.0
2006-03-27 20:57:00,2.04243,2.04256,2.04243,2.04255,5172969.0
2006-03-27 20:58:00,2.04259,2.04259,2.04235,2.04245,4171283.0
2006-03-27 20:59:00,2.04229,2.04242,2.04222,2.04233,5067441.0
2006-03-27 21:00:00,2.04244,2.04274,2.04244,2.04274,877604.0
2006-03-27 21:01:00,2.04272,2.04285,2.04238,2.04238,20236570.0
2006-03-27 21:02:00,2.04223,2.04223,2.04169,2.04169,2603539.0
2006-03-27 21:03:00,2.04166,2.04176,2.04166,2.04176,1056729.0
2006-03-27 21:04:00,2.04178,2.04181,2.04161,2.0418,8910419.0
2006-03-27 21:05:00,2.04172,2.04175,2.04167,2.04173,6820081.0
2006-03-27 21:06:00,2.04178,2.04214,2.04178,2.04214,12735090.0
2006-03-27 21:07:00,2.04223,2.04233,2.04202,2.04233,7811033.0
2006-03-27 21:08:00,2.04241,2.04255,2.0424,2.04255,5046332.0
2006-03-27 21:09:00,2.04244,2.04244,2.04204,2.04204,1970228.0
2006-03-27 21:10:00,2.04181,2.04181,2.04159,2.04162,12171546.0
2006-03-27 21:11:00,2.04164,2.04179,2.04164,2.04178,3213003.0
2006-03-27 21:12:00,2.04184,2.04202,2.04184,2.042,9488764.0
2006-03-27 21:13:00,2.04196,2.04202,2.04156,2.04194,4740817.0
2006-03-27 21:14:00,2.04188,2.0419,2.0418,2.04181,4455536.0
2006-03-27 21:15:00,2.042,2.042,2.04187,2.04196,11975565.0
2006-03-27 21:17:00,2.04188,2.042,2.04188,2.04189,4680780.0
2006-03-27 21:18:00,2.04199,2.04217,2.04199,2.04217,1189915.0
2006-03-27 21:19:00,2.04227,2.04232,2.04227,2.04232,154210.0
2006-03-27 21:20:00,2.04208,2.04215,2.04208,2.04215,397092.0
2006-03-27 21:21:00,2.04217,2.04248,2.04217,2.04248,5630343.0
2006-03-27 21:22:00,2.04255,2.04294,2.04255,2.04294,11103727.0
2006-03-27 21:23:00,2.04288,2.04288,2.04257,2.04263,3109412.0
2006-03-27 21:24:00,2.04263,2.0428,2.04263,2.0428,619111.0
2006-03-27 21:25:00,2.04294,2.04299,2.04294,2.04299,963297.0
2006-03-27 21:26:00,2.04311,2.04324,2.04293,2.04293,3041106.0
2006-03-27 21:27:00,2.0427,2.0427,2.04246,2.04246,10740525.0
2006-03-27 21:28:00,2.04252,2.04277,2.04252,2.04277,798520.0
2006-03-27 21:29:00,2.04283,2.04295,2.04283,2.04292,9574960.0
2006-03-27 21:31:00,2.04305,2.04318,2.04304,2.04318,2395316.0
2006-03-27 21:32:00,2.04306,2.04306,2.04274,2.04274,6194961.0
2006-03-27 21:33:00,2.04272,2.04272,2.04252,2.04252,11941909.0
2006-03-27 21:34:00,2.04253,2.04253,2.04235,2.04235,4218438.0
2006-03-27 21:35:00,2.04237,2.04241,2.04224,2.04224,5461586.0
2006-03-27 21:36:00,2.04221,2.04221,2.04174,2.04174,5170775.0
2006-03-27 21:37:00,2.04163,2.04163,2.04135,2.04152,6756653.0
2006-03-27 21:38:00,2.0415,2.0415,2.04131,2.04131,2047717.0
2006-03-27 21:39:00,2.04119,2.04143,2.04119,2.04143,683417.0
2006-03-27 21:40:00,2.04147,2.04171,2.04147,2.04171,504984.0
2006-03-27 21:41:00,2.04175,2.04196,2.04171,2.04194,2852186.0
2006-03-27 21:42:00,2.042,2.0422,2.04193,2.0422,10458591.0
2006-03-27 21:43:00,2.04225,2.04241,2.04218,2.04241,4224079.0
2006-03-27 21:44:00,2.04242,2.04264,2.04242,2.04264,6753637.0
2006-03-27 21:45:00,2.04239,2.04257,2.04232,2.04257,3002266.0
2006-03-27 21:46:00,2.04249,2.04258,2.04245,2.04258,5831799.0
2006-03-27 21:48:00,2.04264,2.04279,2.04264,2.04268,211886.0
2006-03-27 21:49:00,2.04274,2.04292,2.04263,2.04292,7073016.0
2006-03-27 21:50:00,2.04289,2.04306,2.04289,2.04306,3124889.0
2006-03-27 21:51:00,2.04309,2.04324,2.04309,2.04324,772327.0
2006-03-27 21:52:00,2.04331,2.04331,2.04315,2.04319,8691343.0
2006-03-27 21:53:00,2.04306,2.04309,2.04298,2.04298,2803301.0
2006-03-27 21:54:00,2.04285,2.04301,2.04285,2.04286,1926777.0
2006-03-27 21:55:00,2.04291,2.04298,2.0428,2.04291,3984045.0
2006-03-27 21:56:00,2.04313,2.04324,2.04309,2.04309,8860683.0
2006-03-27 21:57:00,2.04307,2.04311,2.04286,2.04311,3015645.0
2006-03-27 21:58:00,2.04313,2.04313,2.04301,2.04305,2136018.0
2006-03-27 21:59:00,2.0431,2.0431,2.04295,2.04298,4348913.0
2006-03-27 22:00:00,2.0428,2.04298,2.0428,2.04298,4722409.0
2006-03-27 22:01:00,2.04303,2.0432,2.04303,2.04313,973062.0
2006-03-27 22:02:00,2.04306,2.04306,2.0428,2.04303,2525292.0
2006-03-27 22:04:00,2.04308,2.04322,2.04308,2.04322,5500319.0
2006-03-27 22:05:00,2.04316,2.04316,2.04298,2.04299,3755136.0
2006-03-27 22:06:00,2.04283,2.0429,2.04265,2.04265,7028653.0
2006-03-27 22:07:00,2.04252,2.04255,2.0425,2.04255,1090686.0
2006-03-27 22:08:00,2.04254,2.04269,2.04248,2.04269,1300348.0
2006-03-27 22:09:00,2.04284,2.04296,2.04259,2.04292,1974048.0
2006-03-27 22:10:00,2.04291,2.04296,2.04285,2.04285,8325069.0
2006-03-27 22:11:00,2.0429,2.04301,2.0429,2.04292,3657559.0
2006-03-27 22:12:00,2.04288,2.04288,2.04279,2.04283,10208987.0
2006-03-27 22:14:00,2.0428,2.04286,2.04271,2.04272,4061541.0
2006-03-27 22:15:00,2.04272,2.04284,2.04259,2.04284,5961321.0
2006-03-27 22:16:00,2.04286,2.04293,2.04286,2.04289,9849895.0
2006-03-27 22:17:00,2.04298,2.04321,2.04298,2.04321,4834418.0
2006-03-27 22:18:00,2.0433,2.04361,2.04317,2.04361,6544730.0
2006-03-27 22:19:00,2.04336,2.04336,2.04317,2.04317,880795.0
2006-03-27 22:20:00,2.04298,2.0432,2.04276,2.04298,7431716.0
2006-03-27 22:21:00,2.043,2.04302,2.04293,2.04297,10777779.0
2006-03-27 22:22:00,2.04301,2.04313,2.04287,2.04313,5975082.0
2006-03-27 22:23:00,2.0432,2.04334,2.0432,2.04334,2581300.0
2006-03-27 22:24:00,2.04338,2.04361,2.04338,2.04361,17455773.0
2006-03-27 22:27:00,2.04349,2.04376,2.04349,2.04376,3109923.0
2006-03-27 22:29:00,2.04375,2.04375,2.04352,2.04356,1845152.0
2006-03-27 22:30:00,2.04343,2.0435,2.04299,2.04319,4645813.0
2006-03-27 22:31:00,2.04324,2.04356,2.04324,2.04356,9327896.0
2006-03-27 22:32:00,2.04349,2.04349,2.04336,2.04336,10937688.0
2006-03-27 22:33:00,2.04318,2.04318,2.04264,2.04313,8956603.0
2006-03-27 22:34:00,2.04325,2.04328,2.04319,2.04328,536839.0
2006-03-27 22:35:00,2.0432,2.0432,2.04314,2.04315,2270988.0
2006-03-27 22:37:00,2.04312,2.04316,2.04312,2.04316,2966920.0
2006-03-27 22:38:00,2.04326,2.04327,2.04326,2.04327,8695687.0
2006-03-27 22:39:00,2.04315,2.04337,2.04315,2.04337,396960.0
2006-03-27 22:40:00,2.04326,2.04329,2.04309,2.04309,7169577.0
2006-03-27 22:42:00,2.043,2.043,2.0428,2.04286,4153312.0
2006-03-27 22:44:00,2.04273,2.04284,2.04267,2.04267,789308.0
2006-03-27 22:45:00,2.04261,2.04261,2.04255,2.04255,3224275.0
2006-03-27 22:46:00,2.0426,2.0426,2.04247,2.0426,1330584.0
2006-03-27 22:47:00,2.04248,2.04257,2.04216,2.04216,19718910.0
2006-03-27 22:48:00,2.04205,2.04205,2.0418,2.0418,13366854.0
2006-03-27 22:49:00,2.04179,2.04179,2.0415,2.0415,18211740.0
2006-03-27 22:50:00,2.04138,2.04138,2.04112,2.04113,2515511.0
2006-03-27 22:51:00,2.04115,2.04115,2.04097,2.04113,24572275.0
2006-03-27 22:52:00,2.0411,2.0411,2.04091,2.04091,1847505.0
2006-03-27 22:53:00,2.041,2.04104,2.041,2.04104,1530980.0
2006-03-27 22:54:00,2.04098,2.04106,2.0408,2.0408,5628493.0
2006-03-27 22:55:00,2.04056,2.04066,2.04044,2.04051,12779567.0
2006-03-27 22:56:00,2.04054,2.04069,2.04054,2.04069,1152979.0
2006-03-27 22:57:00,2.04057,2.04057,2.0404,2.0404,1608070.0
2006-03-27 22:58:00,2.04026,2.0404,2.04022,2.04023,5826328.0
2006-03-27 22:59:00,2.04025,2.04025,2.04008,2.04008,1971570.0
2006-03-27 23:00:00,2.04003,2.04022,2.04003,2.04022,507535.0
2006-03-27 23:01:00,2.04045,2.04058,2.04042,2.04058,9772889.0
2006-03-27 23:02:00,2.04063,2.04093,2.04061,2.04093,2442263.0
2006-03-27 23:04:00,2.04077,2.04088,2.04077,2.04084,1200902.0
2006-03-27 23:05:00,2.04078,2.04082,2.04078,2.04082,1316316.0
2006-03-27 23:06:00,2.04092,2.04106,2.04086,2.04086,2114914.0
2006-03-27 23:07:00,2.04081,2.04081,2.04077,2.04077,179874.0
2006-03-27 23:08:00,2.04062,2.04069,2.04062,2.04069,484728.0
2006-03-27 23:09:00,2.04071,2.04071,2.04035,2.04035,787225.0
2006-03-27 23:10:00,2.04043,2.04043,2.04026,2.04036,903085.0
2006-03-27 23:11:00,2.04045,2.04073,2.04045,2.04073,1497653.0
2006-03-27 23:12:00,2.04078,2.04083,2.0404,2.04068,17360921.0
2006-03-27 23:13:00,2.04068,2.04068,2.0405,2.0405,1477614.0
2006-03-27 23:15:00,2.0405,2.0405,2.04021,2.04028,2994922.0
2006-03-27 23:16:00,2.04013,2.04013,2.0395,2.03992,8670929.0
2006-03-27 23:17:00,2.0401,2.04022,2.0401,2.04022,6713698.0
2006-03-27 23:18:00,2.0402,2.04044,2.0402,2.04038,5267446.0
2006-03-27 23:19:00,2.04038,2.04038,2.04019,2.04019,388717.0
2006-03-27 23:20:00,2.04049,2.04089,2.04049,2.04082,2622667.0
2006-03-27 23:21:00,2.04084,2.04094,2.04084,2.04094,96515.0
2006-03-27 23:22:00,2.04114,2.04141,2.04114,2.04141,1184997.0
2006-03-27 23:24:00,2.0416,2.0416,2.04157,2.04157,2835573.0
2006-03-27 23:25:00,2.04174,2.04215,2.04174,2.04215,1469362.0
2006-03-27 23:26:00,2.04181,2.04238,2.04181,2.04219,27214798.0
2006-03-27 23:27:00,2.04224,2.04224,2.04206,2.04206,1856519.0
2006-03-27 23:28:00,2.04217,2.04229,2.04214,2.04229,2734675.0
2006-03-27 23:29:00,2.04233,2.04233,2.04224,2.04224,118473.0
2006-03-27 23:30:00,2.04216,2.04216,2.04207,2.04207,2963262.0
2006-03-27 23:31:00,2.042,2.042,2.04173,2.04173,3102903.0
2006-03-27 23:34:00,2.04185,2.04185,2.04159,2.04159,1247993.0
2006-03-27 23:35:00,2.04167,2.04188,2.04146,2.04146,7000867.0
2006-03-27 23:36:00,2.04183,2.04184,2.0417,2.04184,5629607.0
2006-03-27 23:39:00,2.0419,2.04195,2.04178,2.04195,3384933.0
2006-03-27 23:40:00,2.04194,2.04197,2.04178,2.0419,5183828.0
2006-03-27 23:41:00,2.04191,2.04191,2.04169,2.04172,7166720.0
2006-03-27 23:42:00,2.04177,2.04196,2.04177,2.04196,237569.0
2006-03-27 23:43:00,2.04178,2.04178,2.04132,2.04132,8088555.0
2006-03-27 23:44:00,2.0415,2.04159,2.04144,2.04148,11417004.0
2006-03-27 23:45:00,2.0416,2.04168,2.0416,2.04168,1725813.0
2006-03-27 23:48:00,2.04159,2.04159,2.04138,2.04138,7585393.0
2006-03-27 23:49:00,2.04146,2.04146,2.04117,2.04117,4734754.0
2006-03-27 23:50:00,2.04117,2.04123,2.04117,2.04121,8872956.0
2006-03-27 23:51:00,2.04093,2.04106,2.04083,2.04106,2106335.0
2006-03-27 23:52:00,2.04097,2.04111,2.04077,2.04077,4011826.0
2006-03-27 23:53:00,2.0406,2.04094,2.0406,2.04094,1944791.0
2006-03-27 23:54:00,2.04089,2.04091,2.0407,2.0407,1772439.0
2006-03-27 23:55:00,2.04072,2.04076,2.04063,2.04063,1415119.0
2006-03-27 23:56:00,2.0405,2.04055,2.04033,2.04033,8059412.0
2006-03-27 23:57:00,2.04009,2.04009,2.03993,2.04001,3009956.0
2006-03-27 23:58:00,2.04014,2.04048,2.04014,2.04048,5339533.0
2006-03-27 23:59:00,2.04042,2.04042,2.03994,2.04032,1441549.0
2006-03-28 00:23:00,2.04038,2.04038,2.0401,2.04014,4959012.0
2006-03-28 00:25:00,2.04009,2.04009,2.03999,2.03999,2132490.0
2006-03-28 00:26:00,2.03985,2.03985,2.03952,2.03952,5226620.0
2006-03-28 00:29:00,2.03943,2.03943,2.03882,2.03883,9954205.0
2006-03-28 00:33:00,2.03881,2.03881,2.03834,2.03834,16468461.0
2006-03-28 00:34:00,2.03883,2.03903,2.03867,2.03899,9440850.0
2006-03-28 00:35:00,2.03894,2.03894,2.03879,2.03888,15013768.0
2006-03-28 00:36:00,2.03892,2.03903,2.03892,2.03903,2830017.0
2006-03-28 00:37:00,2.03906,2.03911,2.03899,2.03901,5651361.0
2006-03-28 00:39:00,2.03902,2.03907,2.03897,2.03905,1807319.0
2006-03-28 00:40:00,2.03899,2.03899,2.03886,2.03886,3719756.0
2006-03-28 00:47:00,2.03903,2.03905,2.03901,2.03901,1931604.0
2006-03-28 00:48:00,2.03901,2.03901,2.03891,2.03891,200092.0
2006-03-28 00:49:00,2.03896,2.03896,2.03873,2.03882,6830234.0
2006-03-28 00:50:00,2.03905,2.03905,2.03904,2.03904,322671.0
2006-03-28 00:52:00,2.03905,2.03927,2.03896,2.03927,652875.0
2006-03-28 00:53:00,2.0393,2.03943,2.03903,2.03903,19768020.0
2006-03-28 00:54:00,2.03947,2.0398,2.03947,2.0398,2668064.0
2006-03-28 00:55:00,2.03989,2.03998,2.03989,2.03997,8785597.0
2006-03-28 00:56:00,2.04002,2.04002,2.03984,2.04,2507213.0
2006-03-28 00:57:00,2.04004,2.04018,2.03997,2.04004,8431120.0
2006-03-28 00:58:00,2.0401,2.04022,2.0401,2.04022,5278093.0
2006-03-28 01:00:00,2.04018,2.04018,2.03996,2.03996,966036.0
2006-03-28 01:01:00,2.03993,2.04,2.03993,2.04,1877866.0
2006-03-28 01:02:00,2.04012,2.04048,2.04012,2.04048,9017514.0
2006-03-28 01:03:00,2.04055,2.04079,2.04055,2.04079,1451080.0
2006-03-28 01:04:00,2.04079,2.04079,2.04066,2.04066,1106397.0
2006-03-28 01:05:00,2.04066,2.04077,2.04054,2.04077,5605370.0
2006-03-28 01:06:00,2.0408,2.0409,2.0408,2.04085,6307953.0
2006-03-28 01:07:00,2.04062,2.04082,2.04048,2.04048,7394136.0
2006-03-28 01:11:00,2.04038,2.04055,2.04038,2.04048,5267399.0
2006-03-28 01:12:00,2.0405,2.0405,2.04004,2.04043,398371.0
2006-03-28 01:13:00,2.04028,2.04028,2.04014,2.04014,12431.0
2006-03-28 01:14:00,2.04015,2.04025,2.04015,2.04025,13009785.0
2006-03-28 01:15:00,2.04026,2.0404,2.04024,2.0404,4300053.0
2006-03-28 01:17:00,2.04034,2.04034,2.04018,2.04018,222300.0
2006-03-28 01:19:00,2.04036,2.04036,2.04015,2.04022,9612395.0
2006-03-28 01:20:00,2.04024,2.0404,2.04018,2.0404,12390185.0
2006-03-28 01:21:00,2.04036,2.04041,2.04033,2.04041,3125461.0
2006-03-28 01:22:00,2.04029,2.04029,2.04018,2.04018,4113593.0
2006-03-28 01:23:00,2.04013,2.04013,2.04006,2.04007,5174228.0
2006-03-28 01:24:00,2.04013,2.04031,2.04013,2.04031,308938.0
2006-03-28 01:27:00,2.04022,2.04031,2.04022,2.04031,8756008.0
2006-03-28 01:31:00,2.04033,2.04046,2.04032,2.04043,5662123.0
2006-03-28 01:32:00,2.04052,2.04067,2.04045,2.04067,1919677.0
2006-03-28 01:34:00,2.04069,2.04069,2.04047,2.04047,523704.0
2006-03-28 01:35:00,2.04054,2.04054,2.04044,2.04044,2173084.0
2006-03-28 01:36:00,2.04039,2.0406,2.04035,2.0404,21647155.0
2006-03-28 01:37:00,2.04039,2.04041,2.0403,2.0403,3459127.0
2006-03-28 01:39:00,2.04028,2.04028,2.04005,2.04028,2261406.0
2006-03-28 01:44:00,2.04036,2.04042,2.04033,2.04036,5067946.0
2006-03-28 01:45:00,2.04042,2.04051,2.04042,2.04051,110557.0
2006-03-28 01:47:00,2.04061,2.04061,2.04057,2.04057,1037994.0
2006-03-28 01:48:00,2.04076,2.0413,2.04076,2.04128,9884135.0
2006-03-28 01:49:00,2.04123,2.04124,2.04112,2.04124,12454365.0
2006-03-28 01:50:00,2.04133,2.04135,2.04121,2.04132,4447100.0
2006-03-28 01:51:00,2.04125,2.04136,2.04117,2.04119,4879836.0
2006-03-28 01:52:00,2.04101,2.04126,2.04101,2.04126,1047921.0
2006-03-28 01:53:00,2.04134,2.04146,2.04107,2.04146,2634860.0
2006-03-28 01:54:00,2.04145,2.04146,2.04136,2.04136,9165845.0
2006-03-28 01:56:00,2.04146,2.04146,2.04127,2.04135,3706905.0
2006-03-28 01:57:00,2.04125,2.04125,2.0411,2.0411,1618700.0
2006-03-28 01:58:00,2.04118,2.04146,2.04116,2.04146,7279232.0
2006-03-28 02:00:00,2.04147,2.04194,2.04147,2.04194,1349836.0
2006-03-28 02:01:00,2.04194,2.04194,2.04173,2.04181,6625917.0
2006-03-28 02:03:00,2.04171,2.04171,2.04152,2.04159,3990209.0
2006-03-28 02:06:00,2.04149,2.04156,2.0413,2.04156,2639347.0
2006-03-28 02:08:00,2.04166,2.04197,2.04166,2.0419,2135470.0
2006-03-28 02:09:00,2.04151,2.04171,2.04148,2.04159,4478000.0
2006-03-28 02:10:00,2.04156,2.04177,2.04156,2.04162,11689847.0
2006-03-28 02:12:00,2.04173,2.04175,2.04173,2.04175,1057127.0
2006-03-28 02:13:00,2.04154,2.04186,2.04154,2.04186,991667.0
2006-03-28 02:14:00,2.04175,2.04175,2.0416,2.0416,109777.0
2006-03-28 02:15:00,2.04159,2.04179,2.04156,2.04156,5465859.0
2006-03-28 02:16:00,2.04144,2.04159,2.04136,2.04136,1215874.0
2006-03-28 02:17:00,2.04133,2.0414,2.0411,2.0411,9241360.0
2006-03-28 02:18:00,2.04128,2.04164,2.04128,2.04164,4260290.0
2006-03-28 02:19:00,2.0411,2.04137,2.0411,2.04137,2401759.0
2006-03-28 02:20:00,2.04139,2.04183,2.04139,2.04183,450393.0
2006-03-28 02:21:00,2.04162,2.04177,2.04147,2.04147,4917035.0
2006-03-28 02:22:00,2.04157,2.04186,2.04146,2.04186,3768934.0
2006-03-28 02:23:00,2.04184,2.04201,2.04184,2.04185,21121238.0
2006-03-28 02:24:00,2.04191,2.04191,2.04182,2.04184,2412662.0
2006-03-28 02:25:00,2.04174,2.04207,2.04174,2.04207,495556.0
2006-03-28 02:26:00,2.04223,2.04223,2.04184,2.04184,7254113.0
2006-03-28 02:30:00,2.04178,2.042,2.04178,2.042,12279059.0
2006-03-28 02:31:00,2.04197,2.04197,2.04189,2.04189,2109867.0
2006-03-28 02:32:00,2.04186,2.042,2.04173,2.04173,8999904.0
2006-03-28 02:33:00,2.04188,2.042,2.04188,2.042,361266.0
2006-03-28 02:34:00,2.04174,2.04192,2.04168,2.04168,3725305.0
2006-03-28 02:35:00,2.04195,2.04237,2.04195,2.04237,283403.0
2006-03-28 02:36:00,2.04247,2.04291,2.04247,2.04267,5160294.0
2006-03-28 02:37:00,2.04265,2.043,2.04265,2.04268,4113182.0
2006-03-28 02:38:00,2.04264,2.04288,2.04254,2.04288,2933328.0
2006-03-28 02:39:00,2.04293,2.04303,2.04282,2.04288,9209697.0
2006-03-28 02:40:00,2.04271,2.04271,2.04257,2.04264,9597038.0
2006-03-28 02:41:00,2.04266,2.04305,2.04266,2.04305,1435469.0
2006-03-28 02:43:00,2.04285,2.04285,2.04271,2.04271,1298766.0
2006-03-28 02:44:00,2.04276,2.0429,2.04275,2.0429,4400379.0
2006-03-28 02:45:00,2.04301,2.04397,2.04301,2.04397,10740010.0
2006-03-28 02:46:00,2.04391,2.04391,2.04384,2.04384,12741.0
2006-03-28 02:48:00,2.0438,2.0438,2.0429,2.0429,5322755.0
2006-03-28 02:49:00,2.04309,2.04313,2.04297,2.04297,8264712.0
2006-03-28 02:50:00,2.04307,2.04336,2.04307,2.04336,3576455.0
2006-03-28 02:51:00,2.04343,2.04413,2.04343,2.04413,6311737.0
2006-03-28 02:52:00,2.04398,2.04398,2.04316,2.04316,7978995.0
2006-03-28 02:53:00,2.04343,2.04421,2.04343,2.04421,1510377.0
2006-03-28 02:54:00,2.04411,2.04411,2.04383,2.04383,234146.0
2006-03-28 02:55:00,2.04385,2.04385,2.04356,2.04356,1027677.0
2006-03-28 02:57:00,2.0435,2.0435,2.04258,2.04258,8996822.0
2006-03-28 02:58:00,2.04254,2.04254,2.04232,2.04232,1862961.0
2006-03-28 02:59:00,2.04231,2.04249,2.04231,2.04241,888064.0
2006-03-28 03:00:00,2.04245,2.04253,2.04189,2.0421,4123895.0
2006-03-28 03:01:00,2.04207,2.04218,2.04204,2.04218,5631167.0
2006-03-28 03:02:00,2.04215,2.04215,2.04209,2.04209,5430164.0
2006-03-28 03:03:00,2.04209,2.04257,2.04209,2.04257,167180.0
2006-03-28 03:04:00,2.04253,2.04268,2.04253,2.04268,9720731.0
2006-03-28 03:05:00,2.04273,2.04307,2.04273,2.04307,4422664.0
2006-03-28 03:06:00,2.04226,2.04279,2.04226,2.04279,18329957.0
2006-03-28 03:07:00,2.04285,2.04285,2.04251,2.04279,670716.0
2006-03-28 03:08:00,2.04281,2.04281,2.04262,2.04262,2335591.0
2006-03-28 03:09:00,2.04267,2.04267,2.04259,2.04259,348382.0
2006-03-28 03:10:00,2.04253,2.04281,2.04253,2.04281,1380348.0
2006-03-28 03:11:00,2.04289,2.04329,2.04289,2.04329,877902.0
2006-03-28 03:12:00,2.04301,2.04301,2.04251,2.04251,1840323.0
2006-03-28 03:13:00,2.04259,2.04259,2.04258,2.04258,12471364.0
2006-03-28 03:14:00,2.04228,2.04262,2.04228,2.04262,962159.0
2006-03-28 03:15:00,2.04274,2.04274,2.04255,2.04255,5881578.0
2006-03-28 03:16:00,2.0426,2.04331,2.0426,2.04331,8891899.0
2006-03-28 03:17:00,2.04309,2.04349,2.04309,2.04337,4406527.0
2006-03-28 03:18:00,2.04325,2.04325,2.04288,2.04288,926552.0
2006-03-28 03:19:00,2.04278,2.04278,2.04271,2.04271,3947948.0
2006-03-28 03:20:00,2.04283,2.04322,2.04283,2.04322,1242454.0
2006-03-28 03:21:00,2.04307,2.04307,2.04256,2.04277,1658713.0
2006-03-28 03:22:00,2.04252,2.04252,2.04226,2.04226,1596779.0
2006-03-28 03:23:00,2.04236,2.04322,2.04236,2.04322,1300982.0
2006-03-28 03:24:00,2.04315,2.04315,2.0427,2.0427,15127223.0
2006-03-28 03:25:00,2.04261,2.04261,2.04184,2.04195,10111226.0
2006-03-28 03:26:00,2.04185,2.04241,2.04185,2.04209,17813371.0
2006-03-28 03:27:00,2.04175,2.04212,2.04175,2.04212,1106670.0
2006-03-28 03:28:00,2.0421,2.0421,2.04191,2.04191,6848848.0
2006-03-28 03:29:00,2.04191,2.04191,2.04161,2.04161,706731.0
2006-03-28 03:30:00,2.04155,2.0417,2.04145,2.04145,10568220.0
2006-03-28 03:31:00,2.04169,2.0417,2.04133,2.04151,5946139.0
2006-03-28 03:32:00,2.04121,2.04136,2.04107,2.04107,2570779.0
2006-03-28 03:33:00,2.04086,2.04103,2.04057,2.0407,4956491.0
2006-03-28 03:34:00,2.04067,2.04067,2.04062,2.04062,2109495.0
2006-03-28 03:35:00,2.04056,2.04056,2.03996,2.04016,439565.0
2006-03-28 03:36:00,2.0401,2.04023,2.03994,2.03994,5047855.0
2006-03-28 03:37:00,2.03997,2.03997,2.03978,2.03978,2438030.0
2006-03-28 03:38:00,2.03982,2.04005,2.03973,2.03992,2674031.0
2006-03-28 03:39:00,2.03981,2.03988,2.0396,2.0396,571604.0
2006-03-28 03:40:00,2.03967,2.03985,2.03967,2.0397,18600859.0
2006-03-28 03:41:00,2.03964,2.03974,2.03958,2.03958,12180868.0
2006-03-28 03:42:00,2.03946,2.03996,2.03946,2.03996,3924000.0
2006-03-28 03:43:00,2.03996,2.04007,2.03976,2.03991,3927452.0
2006-03-28 03:44:00,2.0399,2.04002,2.03941,2.04002,5424571.0
2006-03-28 03:45:00,2.04002,2.04031,2.03987,2.04031,2555125.0
2006-03-28 03:46:00,2.04028,2.0404,2.04016,2.04031,3973793.0
2006-03-28 03:47:00,2.04028,2.04028,2.03969,2.03988,969747.0
2006-03-28 03:48:00,2.03993,2.03993,2.03938,2.03938,2794737.0
2006-03-28 03:49:00,2.0395,2.03967,2.03905,2.03923,5094353.0
2006-03-28 03:50:00,2.03932,2.03946,2.03911,2.03936,4789866.0
2006-03-28 03:51:00,2.0394,2.0394,2.03911,2.03911,6741101.0
2006-03-28 03:52:00,2.03931,2.03956,2.03928,2.0395,1456237.0
2006-03-28 03:53:00,2.03965,2.03987,2.03953,2.03987,5408722.0
2006-03-28 03:54:00,2.03973,2.04006,2.03973,2.03982,3446501.0
2006-03-28 03:55:00,2.03968,2.03988,2.03963,2.03988,862456.0
2006-03-28 03:56:00,2.03986,2.03986,2.03932,2.03932,8099479.0
2006-03-28 03:57:00,2.03909,2.0393,2.03909,2.0393,494521.0
2006-03-28 03:58:00,2.0392,2.03925,2.03905,2.03905,6271908.0
2006-03-28 03:59:00,2.03901,2.03904,2.03897,2.03904,2097510.0
2006-03-28 04:00:00,2.0391,2.03917,2.03875,2.03917,5014990.0
2006-03-28 04:01:00,2.03926,2.04025,2.03921,2.04025,4875305.0
2006-03-28 04:02:00,2.04015,2.04015,2.03928,2.03928,2899767.0
2006-03-28 04:03:00,2.03936,2.03943,2.03929,2.03929,8644654.0
2006-03-28 04:04:00,2.03938,2.04005,2.03938,2.04005,233745.0
2006-03-28 04:05:00,2.04005,2.04014,2.04005,2.04011,5230835.0
2006-03-28 04:06:00,2.04004,2.04004,2.03935,2.03942,1962057.0
2006-03-28 04:08:00,2.03958,2.0397,2.03935,2.03935,2173721.0
2006-03-28 04:09:00,2.03953,2.03979,2.03953,2.03954,7328969.0
2006-03-28 04:10:00,2.03952,2.03983,2.03951,2.03983,4348997.0
2006-03-28 04:12:00,2.03993,2.04029,2.03993,2.04029,15411895.0
2006-03-28 04:13:00,2.04035,2.04058,2.04035,2.04051,1259604.0
2006-03-28 04:14:00,2.0405,2.0405,2.04037,2.04037,1725813.0
2006-03-28 04:18:00,2.04028,2.04032,2.04016,2.04016,6911012.0
2006-03-28 04:19:00,2.04011,2.04033,2.04009,2.04033,5004661.0
2006-03-28 04:20:00,2.04034,2.04034,2.04018,2.04031,3345457.0
2006-03-28 04:24:00,2.04031,2.04077,2.04031,2.04077,1578132.0
2006-03-28 04:27:00,2.04063,2.04063,2.03981,2.03981,5017766.0
2006-03-28 04:28:00,2.04011,2.04019,2.03999,2.03999,2832665.0
2006-03-28 04:31:00,2.03994,2.04,2.03977,2.03978,2829169.0
2006-03-28 04:32:00,2.03983,2.04016,2.03983,2.04016,11585952.0
2006-03-28 04:36:00,2.03962,2.03977,2.03952,2.03952,6295178.0
2006-03-28 04:39:00,2.03965,2.03965,2.03955,2.03957,2471418.0
2006-03-28 04:41:00,2.03959,2.03959,2.0394,2.03959,8758250.0
2006-03-28 04:42:00,2.03964,2.03984,2.03964,2.03984,8234743.0
2006-03-28 04:43:00,2.04,2.04,2.03943,2.03976,8972414.0
2006-03-28 04:44:00,2.03977,2.03991,2.03968,2.03991,2937063.0
2006-03-28 04:46:00,2.03994,2.03994,2.03981,2.03981,1417647.0
2006-03-28 04:47:00,2.0396,2.03985,2.03928,2.03985,16816081.0
2006-03-28 04:48:00,2.03966,2.03983,2.03966,2.03983,1371980.0
2006-03-28 04:55:00,2.03977,2.03997,2.03977,2.0399,1442460.0
2006-03-28 04:56:00,2.03981,2.04014,2.03981,2.04014,890059.0
2006-03-28 04:57:00,2.04019,2.04028,2.03996,2.03996,6581794.0
2006-03-28 05:01:00,2.03983,2.04009,2.03983,2.03996,6388517.0
2006-03-28 05:02:00,2.04006,2.04006,2.03994,2.03994,1624970.0
2006-03-28 05:03:00,2.04008,2.04015,2.04005,2.04005,794817.0
2006-03-28 05:04:00,2.04016,2.04041,2.04016,2.04017,13962163.0
2006-03-28 05:05:00,2.04044,2.04083,2.04044,2.04083,868486.0
2006-03-28 05:07:00,2.04116,2.04143,2.04116,2.04139,3628850.0
2006-03-28 05:08:00,2.04146,2.04146,2.04099,2.04104,25140450.0
2006-03-28 05:09:00,2.04095,2.04095,2.04027,2.04033,2038794.0
2006-03-28 05:10:00,2.04058,2.04058,2.04041,2.04041,2865823.0
2006-03-28 05:11:00,2.04034,2.04034,2.0402,2.0402,12623127.0
2006-03-28 05:12:00,2.04017,2.04035,2.04017,2.04031,20291121.0
2006-03-28 05:13:00,2.04046,2.04046,2.04021,2.04026,1023065.0
2006-03-28 05:14:00,2.04037,2.04052,2.04037,2.04052,3143793.0
2006-03-28 05:17:00,2.04041,2.04041,2.03998,2.0404,4297272.0
2006-03-28 05:18:00,2.04053,2.04074,2.04053,2.04074,5384641.0
2006-03-28 05:19:00,2.0404,2.04067,2.0404,2.04046,7507412.0
2006-03-28 05:20:00,2.04043,2.0405,2.04039,2.04039,398394.0
2006-03-28 05:21:00,2.04061,2.04171,2.04061,2.04168,13516476.0
2006-03-28 05:22:00,2.04146,2.04168,2.04146,2.04168,3016297.0
2006-03-28 05:23:00,2.04158,2.04158,2.04152,2.04152,139752.0
2006-03-28 05:24:00,2.04148,2.04148,2.04078,2.04078,2146898.0
2006-03-28 05:25:00,2.04082,2.04082,2.0406,2.04063,521964.0
2006-03-28 05:26:00,2.04058,2.04064,2.0401,2.04064,8897876.0
2006-03-28 05:28:00,2.04068,2.04068,2.04052,2.04057,9347527.0
2006-03-28 05:30:00,2.04064,2.04092,2.04064,2.04092,997328.0
2006-03-28 05:31:00,2.0409,2.0409,2.04063,2.04063,440177.0
2006-03-28 05:32:00,2.04073,2.04086,2.04051,2.04051,2735213.0
2006-03-28 05:33:00,2.04051,2.04062,2.03939,2.03939,7411467.0
2006-03-28 05:34:00,2.03962,2.03984,2.03941,2.03941,3510358.0
2006-03-28 05:35:00,2.03949,2.03949,2.03902,2.03924,7269825.0
2006-03-28 05:36:00,2.03946,2.03958,2.03941,2.03958,2591667.0
2006-03-28 05:38:00,2.03957,2.03957,2.03913,2.03913,10605963.0
2006-03-28 05:39:00,2.03916,2.03932,2.03884,2.03906,7344320.0
2006-03-28 05:40:00,2.03923,2.03933,2.03923,2.03932,936219.0
2006-03-28 05:41:00,2.03937,2.03937,2.03903,2.03903,5335175.0
2006-03-28 05:42:00,2.03909,2.03925,2.03888,2.03888,5223010.0
2006-03-28 05:43:00,2.03894,2.03961,2.03894,2.03946,10429790.0
2006-03-28 05:44:00,2.03934,2.03959,2.03932,2.03947,5740871.0
2006-03-28 05:45:00,2.03947,2.03947,2.03939,2.03944,4240048.0
2006-03-28 05:46:00,2.03922,2.03938,2.03902,2.03902,2140798.0
2006-03-28 05:47:00,2.03913,2.03929,2.03913,2.03929,490046.0
2006-03-28 05:48:00,2.0393,2.0393,2.039,2.03918,4022390.0
2006-03-28 05:49:00,2.03915,2.03915,2.03905,2.03905,295462.0
2006-03-28 05:50:00,2.03903,2.03903,2.0387,2.0389,1831615.0
2006-03-28 05:51:00,2.03888,2.03888,2.03881,2.03881,820103.0
2006-03-28 05:52:00,2.03873,2.03873,2.03822,2.03829,994970.0
2006-03-28 05:53:00,2.0382,2.0382,2.03707,2.03707,7076062.0
2006-03-28 05:54:00,2.03731,2.03731,2.03702,2.03713,3567826.0
2006-03-28 05:55:00,2.03704,2.0379,2.03704,2.0379,5483919.0
2006-03-28 05:56:00,2.03778,2.03778,2.03753,2.03753,353395.0
2006-03-28 05:57:00,2.03744,2.03744,2.03666,2.03705,2348890.0
2006-03-28 05:58:00,2.03739,2.03789,2.03739,2.03789,220418.0
2006-03-28 05:59:00,2.03786,2.0382,2.03786,2.03808,5079497.0
2006-03-28 06:00:00,2.03825,2.03825,2.03794,2.03803,4176025.0
2006-03-28 06:01:00,2.03815,2.03817,2.038,2.03815,2047956.0
2006-03-28 06:02:00,2.03813,2.03813,2.03795,2.03803,2796665.0
2006-03-28 06:03:00,2.03798,2.03835,2.03798,2.03835,8093613.0
2006-03-28 06:04:00,2.03853,2.03872,2.03853,2.03862,3928265.0
2006-03-28 06:05:00,2.03871,2.03871,2.03849,2.03849,2047802.0
2006-03-28 06:06:00,2.03862,2.03869,2.03859,2.03859,2862556.0
2006-03-28 06:07:00,2.03882,2.03883,2.03861,2.03861,9435831.0
2006-03-28 06:08:00,2.03862,2.03862,2.03836,2.03847,5962788.0
2006-03-28 06:09:00,2.03859,2.03861,2.03845,2.03845,2916096.0
2006-03-28 06:10:00,2.03838,2.0386,2.03832,2.0386,7302309.0
2006-03-28 06:11:00,2.03882,2.03941,2.03882,2.03928,232027.0
2006-03-28 06:12:00,2.03929,2.03929,2.03901,2.03909,11270649.0
2006-03-28 06:13:00,2.03915,2.03923,2.03915,2.03921,5584946.0
2006-03-28 06:15:00,2.03924,2.03924,2.03915,2.03924,6342634.0
2006-03-28 06:16:00,2.03926,2.03926,2.03903,2.03905,4412034.0
2006-03-28 06:17:00,2.03914,2.03924,2.03895,2.03895,11024129.0
2006-03-28 06:18:00,2.03892,2.03905,2.03888,2.03904,2625598.0
2006-03-28 06:19:00,2.03906,2.03921,2.03906,2.03906,546162.0
2006-03-28 06:20:00,2.03908,2.03916,2.03905,2.03905,644916.0
2006-03-28 06:21:00,2.03915,2.03924,2.03907,2.03924,2169880.0
2006-03-28 06:22:00,2.03923,2.03947,2.03923,2.03937,5287091.0
2006-03-28 06:23:00,2.03933,2.03933,2.039,2.039,5079345.0
2006-03-28 06:24:00,2.03894,2.03897,2.03875,2.03875,5542505.0
2006-03-28 06:25:00,2.03871,2.03898,2.03871,2.03898,2522868.0
2006-03-28 06:26:00,2.03903,2.03903,2.03888,2.03902,11855366.0
2006-03-28 06:27:00,2.03889,2.03889,2.03825,2.03846,5794016.0
2006-03-28 06:28:00,2.0385,2.03873,2.0385,2.0386,2375126.0
2006-03-28 06:29:00,2.0385,2.0385,2.03799,2.0381,3162434.0
2006-03-28 06:30:00,2.03804,2.0383,2.03804,2.0383,9387215.0
2006-03-28 06:31:00,2.03832,2.03847,2.03832,2.03847,884100.0
2006-03-28 06:32:00,2.03847,2.03849,2.03824,2.03824,10873180.0
2006-03-28 06:33:00,2.03815,2.03822,2.03812,2.03812,5037335.0
2006-03-28 06:34:00,2.03821,2.03902,2.03821,2.03902,5486433.0
2006-03-28 06:35:00,2.03892,2.03892,2.03868,2.03868,651559.0
2006-03-28 06:36:00,2.03815,2.03847,2.0381,2.03847,3153562.0
2006-03-28 06:37:00,2.03847,2.03865,2.03847,2.03865,11777395.0
2006-03-28 06:38:00,2.03867,2.03879,2.03866,2.03879,6531856.0
2006-03-28 06:39:00,2.03882,2.03926,2.03882,2.03926,799608.0
2006-03-28 06:40:00,2.03895,2.03906,2.03895,2.03906,164455.0
2006-03-28 06:42:00,2.03891,2.03908,2.03885,2.03889,4782162.0
2006-03-28 06:43:00,2.03895,2.03895,2.03848,2.03862,1925505.0
2006-03-28 06:44:00,2.03862,2.03873,2.03842,2.03873,1315439.0
2006-03-28 06:45:00,2.03882,2.03904,2.03881,2.03881,4186747.0
2006-03-28 06:46:00,2.03883,2.03918,2.03878,2.03904,4531463.0
2006-03-28 06:47:00,2.03897,2.0391,2.03897,2.03906,9160807.0
2006-03-28 06:48:00,2.03906,2.03928,2.03906,2.03919,3278910.0
2006-03-28 06:49:00,2.03929,2.03929,2.03894,2.03894,11210782.0
2006-03-28 06:50:00,2.03897,2.03897,2.03877,2.03877,438741.0
2006-03-28 06:51:00,2.03876,2.03898,2.03871,2.03898,5231586.0
2006-03-28 06:52:00,2.03905,2.03983,2.03905,2.03973,1922446.0
2006-03-28 06:53:00,2.0397,2.0397,2.03877,2.03877,13825958.0
2006-03-28 06:54:00,2.03876,2.03889,2.03872,2.03872,6444984.0
2006-03-28 06:55:00,2.03876,2.03912,2.03876,2.03912,8635800.0
2006-03-28 06:56:00,2.03909,2.03909,2.03894,2.03894,1072060.0
2006-03-28 06:57:00,2.03902,2.03994,2.03902,2.03994,2239690.0
2006-03-28 06:58:00,2.03985,2.03985,2.03896,2.03905,22360851.0
2006-03-28 06:59:00,2.039,2.039,2.03888,2.03888,913029.0
2006-03-28 07:00:00,2.03883,2.03883,2.03864,2.03864,4639238.0
2006-03-28 07:01:00,2.03909,2.03909,2.03882,2.03909,3880622.0
2006-03-28 07:02:00,2.03892,2.03894,2.03881,2.03881,5028158.0
2006-03-28 07:03:00,2.03882,2.03894,2.03863,2.03863,4068819.0
2006-03-28 07:04:00,2.0388,2.03917,2.0388,2.03917,5538129.0
2006-03-28 07:05:00,2.03902,2.03912,2.03902,2.03903,9656844.0
2006-03-28 07:06:00,2.03906,2.03915,2.0387,2.03905,5077777.0
2006-03-28 07:07:00,2.03898,2.03916,2.03893,2.03893,2246714.0
2006-03-28 07:08:00,2.03903,2.03926,2.03901,2.03907,2250071.0
2006-03-28 07:09:00,2.03871,2.03909,2.03864,2.03864,7448368.0
2006-03-28 07:11:00,2.03889,2.039,2.03879,2.03879,1646321.0
2006-03-28 07:12:00,2.03875,2.03885,2.03875,2.03882,11781436.0
2006-03-28 07:15:00,2.03889,2.03902,2.03862,2.03862,3755073.0
2006-03-28 07:16:00,2.03867,2.0388,2.03835,2.03876,11423787.0
2006-03-28 07:17:00,2.03877,2.03901,2.03877,2.039,1076762.0
2006-03-28 07:18:00,2.03891,2.03904,2.03888,2.03904,13396628.0
2006-03-28 07:19:00,2.03896,2.03896,2.03876,2.03876,6202333.0
2006-03-28 07:20:00,2.03895,2.03907,2.03895,2.03907,684354.0
2006-03-28 07:21:00,2.0389,2.039,2.0389,2.03898,5400145.0
2006-03-28 07:23:00,2.03888,2.03888,2.03847,2.03847,329346.0
2006-03-28 07:24:00,2.03859,2.0387,2.03848,2.03848,3033666.0
2006-03-28 07:25:00,2.03835,2.03884,2.03835,2.03861,4916930.0
2006-03-28 07:26:00,2.03859,2.03874,2.03858,2.0386,7646155.0
2006-03-28 07:27:00,2.0387,2.03955,2.0387,2.03955,2526987.0
2006-03-28 07:28:00,2.03944,2.03944,2.03894,2.03894,4701658.0
2006-03-28 07:29:00,2.03887,2.03887,2.03824,2.03824,6806447.0
2006-03-28 07:30:00,2.03823,2.03923,2.03823,2.03923,12207021.0
2006-03-28 07:31:00,2.03921,2.03921,2.03838,2.03838,5447588.0
2006-03-28 07:34:00,2.03835,2.03853,2.03835,2.03841,10174740.0
2006-03-28 07:35:00,2.03833,2.03843,2.03819,2.03819,5559649.0
2006-03-28 07:37:00,2.03817,2.03858,2.03817,2.03858,14229583.0
2006-03-28 07:38:00,2.03862,2.03962,2.03857,2.03952,9577728.0
2006-03-28 07:40:00,2.03942,2.03942,2.03841,2.03841,2446842.0
2006-03-28 07:41:00,2.03854,2.03854,2.03838,2.03844,6061525.0
2006-03-28 07:42:00,2.03845,2.03845,2.03816,2.03822,7174899.0
2006-03-28 07:44:00,2.03823,2.0384,2.03823,2.03829,4724481.0
2006-03-28 07:45:00,2.0384,2.0384,2.03823,2.03823,1007828.0
2006-03-28 07:47:00,2.03823,2.03823,2.03805,2.03805,980556.0
2006-03-28 07:48:00,2.03799,2.03845,2.03799,2.03821,2527538.0
2006-03-28 07:50:00,2.03833,2.03844,2.03831,2.03836,3864469.0
2006-03-28 07:51:00,2.03836,2.03864,2.03836,2.03857,5678041.0
2006-03-28 07:52:00,2.0386,2.0386,2.03834,2.03854,4171753.0
2006-03-28 07:53:00,2.03835,2.03835,2.03826,2.03835,1028127.0
2006-03-28 07:54:00,2.03845,2.03859,2.03845,2.03857,2829015.0
2006-03-28 07:55:00,2.03865,2.03945,2.03865,2.0393,1408007.0
2006-03-28 07:56:00,2.03945,2.03945,2.03842,2.03852,6122144.0
2006-03-28 07:57:00,2.03867,2.03965,2.03858,2.03965,1978788.0
2006-03-28 07:58:00,2.03961,2.03961,2.03877,2.03877,5171625.0
2006-03-28 07:59:00,2.03889,2.04005,2.03889,2.04005,3738599.0
2006-03-28 08:00:00,2.03995,2.03995,2.03922,2.03922,8294199.0
2006-03-28 08:01:00,2.0393,2.0393,2.03864,2.03864,13942265.0
2006-03-28 08:03:00,2.03877,2.03877,2.0386,2.0386,5786203.0
2006-03-28 08:04:00,2.03866,2.03877,2.03864,2.03865,4051690.0
2006-03-28 08:05:00,2.03853,2.03879,2.0385,2.03879,2829937.0
2006-03-28 08:06:00,2.03879,2.03892,2.03868,2.03877,9870473.0
2006-03-28 08:07:00,2.03876,2.03886,2.03872,2.03886,2211684.0
2006-03-28 08:08:00,2.0389,2.03893,2.03834,2.03865,9705811.0
2006-03-28 08:09:00,2.03853,2.03864,2.03853,2.03863,9201375.0
2006-03-28 08:10:00,2.03866,2.03867,2.03839,2.03839,3058088.0
2006-03-28 08:11:00,2.03839,2.03839,2.0383,2.0383,8435184.0
2006-03-28 08:12:00,2.03828,2.03831,2.03813,2.03819,4976030.0
2006-03-28 08:13:00,2.0382,2.03827,2.0382,2.03827,313262.0
2006-03-28 08:14:00,2.03818,2.03842,2.03814,2.03842,1603387.0
2006-03-28 08:15:00,2.03831,2.03854,2.03831,2.03854,3894751.0
2006-03-28 08:16:00,2.03845,2.03845,2.03827,2.0383,18056751.0
2006-03-28 08:17:00,2.03829,2.03841,2.03825,2.03841,1060598.0
2006-03-28 08:18:00,2.03862,2.03878,2.03845,2.03845,2817510.0
2006-03-28 08:19:00,2.03829,2.0388,2.03829,2.0388,267195.0
2006-03-28 08:20:00,2.0388,2.03953,2.0388,2.03932,11710848.0
2006-03-28 08:21:00,2.03958,2.03991,2.03958,2.03976,3728777.0
2006-03-28 08:22:00,2.03982,2.03997,2.03974,2.03997,5743266.0
2006-03-28 08:23:00,2.03991,2.04011,2.0399,2.03999,6008440.0
2006-03-28 08:24:00,2.04005,2.04006,2.03982,2.04006,9548917.0
2006-03-28 08:25:00,2.03987,2.03987,2.0395,2.03958,6610183.0
2006-03-28 08:26:00,2.03978,2.04042,2.03978,2.04034,10143477.0
2006-03-28 08:27:00,2.04026,2.04026,2.03948,2.0395,6343537.0
2006-03-28 08:28:00,2.03949,2.03949,2.0393,2.03937,7326043.0
2006-03-28 08:29:00,2.03935,2.03944,2.03931,2.03944,2593484.0
2006-03-28 08:30:00,2.03951,2.03961,2.03939,2.03961,12390732.0
2006-03-28 08:31:00,2.03974,2.0399,2.03973,2.03988,11613921.0
2006-03-28 08:32:00,2.04006,2.04006,2.03996,2.04003,3670153.0
2006-03-28 08:33:00,2.04003,2.04016,2.03997,2.04006,1374298.0
2006-03-28 08:34:00,2.04001,2.04096,2.04001,2.04096,1398338.0
2006-03-28 08:35:00,2.04092,2.04092,2.04068,2.04069,1818348.0
2006-03-28 08:36:00,2.04064,2.04064,2.03964,2.03964,5979923.0
2006-03-28 08:37:00,2.03982,2.03982,2.03964,2.03972,7428803.0
2006-03-28 08:38:00,2.03981,2.03994,2.03979,2.03992,5544621.0
2006-03-28 08:39:00,2.03953,2.03997,2.03953,2.03991,13869521.0
2006-03-28 08:40:00,2.03976,2.03977,2.03954,2.03955,6437557.0
2006-03-28 08:41:00,2.03952,2.03996,2.0395,2.0395,4466348.0
2006-03-28 08:42:00,2.03937,2.03951,2.03937,2.03951,2083441.0
2006-03-28 08:43:00,2.03937,2.0396,2.03935,2.03936,6402275.0
2006-03-28 08:44:00,2.03931,2.03934,2.03918,2.03926,7642311.0
2006-03-28 08:45:00,2.03909,2.03947,2.03909,2.03925,8911401.0
2006-03-28 08:46:00,2.03943,2.03943,2.03918,2.03918,1200420.0
2006-03-28 08:47:00,2.03939,2.03949,2.03925,2.03942,3672292.0
2006-03-28 08:48:00,2.0395,2.0395,2.03907,2.03907,24112528.0
2006-03-28 08:49:00,2.03885,2.03885,2.0387,2.03875,8386953.0
2006-03-28 08:50:00,2.03865,2.03865,2.03843,2.03843,734187.0
2006-03-28 08:51:00,2.03854,2.03941,2.03854,2.03941,22775266.0
2006-03-28 08:52:00,2.03936,2.03936,2.03841,2.0385,3455659.0
2006-03-28 08:53:00,2.03865,2.03885,2.03851,2.03854,7751862.0
2006-03-28 08:54:00,2.03836,2.0384,2.03777,2.03777,16780403.0
2006-03-28 08:55:00,2.03763,2.03776,2.03734,2.03765,4606694.0
2006-03-28 08:56:00,2.03719,2.03801,2.03719,2.03801,15327482.0
2006-03-28 08:57:00,2.03805,2.03862,2.03805,2.03838,3213726.0
2006-03-28 08:58:00,2.0387,2.03881,2.03859,2.03859,890935.0
2006-03-28 09:00:00,2.03842,2.03842,2.03795,2.03795,6859897.0
2006-03-28 09:01:00,2.03752,2.03776,2.03721,2.03776,11610233.0
2006-03-28 09:02:00,2.03777,2.03777,2.03745,2.03771,15774132.0
2006-03-28 09:03:00,2.03766,2.03824,2.03766,2.03823,6398014.0
2006-03-28 09:04:00,2.03799,2.03799,2.03705,2.03705,4702676.0
2006-03-28 09:05:00,2.03687,2.03719,2.03685,2.03703,2574738.0
2006-03-28 09:06:00,2.03687,2.03687,2.0362,2.03667,13139104.0
2006-03-28 09:07:00,2.03671,2.03796,2.03671,2.03783,1080499.0
2006-03-28 09:08:00,2.03799,2.03799,2.03748,2.03748,16406859.0
2006-03-28 09:09:00,2.03743,2.03773,2.03743,2.03753,3316525.0
2006-03-28 09:10:00,2.03784,2.03802,2.03745,2.03779,10012421.0
2006-03-28 09:11:00,2.03782,2.03807,2.03757,2.03757,7290397.0
2006-03-28 09:12:00,2.03735,2.03735,2.03654,2.03654,18928190.0
2006-03-28 09:13:00,2.03671,2.03755,2.03671,2.03743,3867445.0
2006-03-28 09:14:00,2.03733,2.03733,2.03655,2.0367,949681.0
2006-03-28 09:15:00,2.03675,2.03676,2.03658,2.03673,9866774.0
2006-03-28 09:16:00,2.03679,2.0373,2.03679,2.03695,2555953.0
2006-03-28 09:17:00,2.03651,2.03671,2.03647,2.03671,18510130.0
2006-03-28 09:18:00,2.03683,2.03683,2.03662,2.03668,3906901.0
2006-03-28 09:19:00,2.03677,2.03687,2.03639,2.03687,24630703.0
2006-03-28 09:20:00,2.03688,2.03696,2.03609,2.03609,7276584.0
2006-03-28 09:21:00,2.03639,2.03639,2.03617,2.03617,1851926.0
2006-03-28 09:22:00,2.03652,2.03722,2.03652,2.03722,17633063.0
2006-03-28 09:23:00,2.03708,2.03708,2.03696,2.03696,4167861.0
2006-03-28 09:24:00,2.03682,2.03716,2.03682,2.03716,15005127.0
2006-03-28 09:25:00,2.03726,2.03769,2.03726,2.03769,16342888.0
2006-03-28 09:26:00,2.03725,2.03778,2.03725,2.03769,11554323.0
2006-03-28 09:27:00,2.03764,2.03764,2.03748,2.03752,12113570.0
2006-03-28 09:28:00,2.03752,2.03752,2.03732,2.03743,11054460.0
2006-03-28 09:29:00,2.03755,2.03755,2.0373,2.0373,16605195.0
2006-03-28 09:30:00,2.03715,2.0378,2.03714,2.03718,8111300.0
2006-03-28 09:31:00,2.03732,2.03732,2.03702,2.03702,2497705.0
2006-03-28 09:32:00,2.03702,2.03721,2.03702,2.03703,5190727.0
2006-03-28 09:34:00,2.03705,2.03737,2.03705,2.03737,579819.0
2006-03-28 09:35:00,2.03747,2.03747,2.03669,2.03669,23378634.0
2006-03-28 09:37:00,2.03679,2.03679,2.03661,2.03661,4626710.0
2006-03-28 09:38:00,2.03644,2.03644,2.03615,2.03626,2834218.0
2006-03-28 09:39:00,2.03614,2.03658,2.03614,2.0365,9467859.0
2006-03-28 09:40:00,2.03656,2.03656,2.03622,2.03626,6163199.0
2006-03-28 09:43:00,2.03632,2.03654,2.03632,2.03654,9520826.0
2006-03-28 09:44:00,2.03663,2.03736,2.03663,2.03735,15262932.0
2006-03-28 09:45:00,2.03738,2.03738,2.03642,2.0365,4443045.0
2006-03-28 09:46:00,2.03626,2.03691,2.03626,2.03686,7073882.0
2006-03-28 09:47:00,2.03694,2.03694,2.03671,2.03691,5931985.0
2006-03-28 09:48:00,2.03705,2.0374,2.03705,2.0374,3342106.0
2006-03-28 09:49:00,2.03766,2.03793,2.03749,2.03749,7010223.0
2006-03-28 09:50:00,2.03761,2.03766,2.03738,2.03741,4364743.0
2006-03-28 09:51:00,2.03731,2.03818,2.03731,2.03794,5691807.0
2006-03-28 09:52:00,2.0376,2.03764,2.03694,2.03694,3044998.0
2006-03-28 09:53:00,2.03701,2.03732,2.03701,2.03732,1766392.0
2006-03-28 09:54:00,2.03743,2.03761,2.03709,2.0373,8151689.0
2006-03-28 09:55:00,2.03734,2.03734,2.03649,2.03649,4326559.0
2006-03-28 09:56:00,2.03653,2.03653,2.03633,2.03637,2329679.0
2006-03-28 09:57:00,2.03638,2.03638,2.03614,2.03627,4127522.0
2006-03-28 09:58:00,2.03598,2.03598,2.03577,2.03585,2569250.0
2006-03-28 09:59:00,2.03591,2.03626,2.03591,2.03626,2888349.0
2006-03-28 10:00:00,2.03626,2.03699,2.03626,2.03699,9894510.0
2006-03-28 10:01:00,2.03696,2.03743,2.03696,2.0372,5089533.0
2006-03-28 10:02:00,2.03743,2.03758,2.03718,2.03718,1830339.0
2006-03-28 10:03:00,2.03683,2.0375,2.03683,2.03736,6780001.0
2006-03-28 10:04:00,2.03736,2.03781,2.03708,2.03758,3677216.0
2006-03-28 10:05:00,2.03749,2.03793,2.03685,2.03725,13407167.0
2006-03-28 10:06:00,2.03714,2.03714,2.03665,2.03693,12655827.0
2006-03-28 10:07:00,2.03703,2.03703,2.03676,2.03686,18775252.0
2006-03-28 10:08:00,2.03696,2.03723,2.03696,2.03711,6207598.0
2006-03-28 10:09:00,2.037,2.0375,2.03696,2.03696,6804156.0
2006-03-28 10:10:00,2.03717,2.0374,2.03677,2.03677,3675950.0
2006-03-28 10:11:00,2.0365,2.0365,2.03596,2.03596,6709280.0
2006-03-28 10:12:00,2.03579,2.03648,2.03579,2.03648,2533667.0
2006-03-28 10:13:00,2.03621,2.03627,2.03594,2.03594,4200800.0
2006-03-28 10:14:00,2.03582,2.036,2.03556,2.036,4053226.0
2006-03-28 10:15:00,2.03603,2.0364,2.03603,2.0364,3158600.0
2006-03-28 10:16:00,2.03642,2.03646,2.03599,2.03599,5182995.0
2006-03-28 10:17:00,2.03624,2.03734,2.03624,2.03718,7770210.0
2006-03-28 10:18:00,2.03711,2.03711,2.03592,2.03602,4816985.0
2006-03-28 10:19:00,2.03607,2.03607,2.03571,2.03583,11398746.0
2006-03-28 10:20:00,2.0357,2.0361,2.0357,2.0361,5057145.0
2006-03-28 10:21:00,2.03585,2.03588,2.03566,2.03584,10781926.0
2006-03-28 10:22:00,2.03574,2.0362,2.03574,2.0362,7241306.0
2006-03-28 10:23:00,2.03623,2.03642,2.0359,2.03611,2012338.0
2006-03-28 10:24:00,2.03626,2.03626,2.03581,2.03581,4791336.0
2006-03-28 10:25:00,2.03593,2.03619,2.03593,2.03619,5179613.0
2006-03-28 10:26:00,2.0365,2.0365,2.03594,2.03594,6288240.0
2006-03-28 10:27:00,2.03603,2.03638,2.03592,2.03638,5575616.0
2006-03-28 10:28:00,2.0358,2.03661,2.0358,2.03632,6009796.0
2006-03-28 10:29:00,2.03664,2.03707,2.03664,2.03707,4326787.0
2006-03-28 10:30:00,2.03703,2.03763,2.03685,2.03763,14066495.0
2006-03-28 10:31:00,2.03785,2.03819,2.03766,2.03812,9336354.0
2006-03-28 10:32:00,2.03822,2.03822,2.03772,2.03772,9780524.0
2006-03-28 10:33:00,2.03752,2.03752,2.03704,2.03744,4053293.0
2006-03-28 10:34:00,2.03737,2.03773,2.03737,2.03773,3771782.0
2006-03-28 10:35:00,2.03765,2.03765,2.03702,2.03715,3666902.0
2006-03-28 10:36:00,2.03712,2.03734,2.037,2.037,6106962.0
2006-03-28 10:37:00,2.03703,2.03708,2.03679,2.03708,14159165.0
2006-03-28 10:38:00,2.03695,2.03723,2.03679,2.03723,1254077.0
2006-03-28 10:39:00,2.03723,2.03723,2.03706,2.03721,10410342.0
2006-03-28 10:40:00,2.0374,2.03766,2.0374,2.03758,1730776.0
2006-03-28 10:41:00,2.0376,2.0378,2.0376,2.03769,11042015.0
2006-03-28 10:42:00,2.03763,2.03773,2.03739,2.03739,2429566.0
2006-03-28 10:43:00,2.03781,2.03829,2.03781,2.03822,2138784.0
2006-03-28 10:44:00,2.03818,2.03818,2.03772,2.03772,3220810.0
2006-03-28 10:45:00,2.03768,2.03768,2.03631,2.03631,1105950.0
2006-03-28 10:46:00,2.0359,2.0359,2.03552,2.03587,6472664.0
2006-03-28 10:47:00,2.03573,2.03573,2.03546,2.03563,2906865.0
2006-03-28 10:48:00,2.0356,2.0356,2.03501,2.03504,10182267.0
2006-03-28 10:49:00,2.03516,2.03554,2.03516,2.03554,8156547.0
2006-03-28 10:50:00,2.03542,2.03542,2.03501,2.03523,11979464.0
2006-03-28 10:51:00,2.03545,2.03586,2.03545,2.03577,3922573.0
2006-03-28 10:52:00,2.03575,2.03624,2.03575,2.03624,1705673.0
2006-03-28 10:53:00,2.03619,2.03638,2.03619,2.03638,16743455.0
2006-03-28 10:54:00,2.03605,2.03621,2.03575,2.03575,4292408.0
2006-03-28 10:55:00,2.03498,2.0359,2.03498,2.0359,7349186.0
2006-03-28 10:56:00,2.0358,2.03598,2.0358,2.03598,6221368.0
2006-03-28 10:57:00,2.03583,2.03597,2.03578,2.03597,10275728.0
2006-03-28 10:58:00,2.03597,2.03597,2.03534,2.03534,17940813.0
2006-03-28 10:59:00,2.03547,2.03547,2.03525,2.03531,12328953.0
2006-03-28 11:00:00,2.03546,2.03568,2.0354,2.0354,5758661.0
2006-03-28 11:01:00,2.03534,2.03552,2.03534,2.03552,2348331.0
2006-03-28 11:02:00,2.03549,2.03567,2.03549,2.03551,6653771.0
2006-03-28 11:03:00,2.03552,2.03563,2.0355,2.03563,2921570.0
2006-03-28 11:04:00,2.0357,2.03649,2.0357,2.03641,2754308.0
2006-03-28 11:05:00,2.03632,2.03632,2.03552,2.03563,43120454.0
2006-03-28 11:06:00,2.0356,2.03577,2.0356,2.03577,3976716.0
2006-03-28 11:07:00,2.03577,2.03606,2.03443,2.03606,6315211.0
2006-03-28 11:08:00,2.03604,2.03604,2.03583,2.03593,6790155.0
2006-03-28 11:09:00,2.03594,2.03594,2.03565,2.03568,1385738.0
2006-03-28 11:10:00,2.03534,2.0354,2.03498,2.03533,8114236.0
2006-03-28 11:11:00,2.03557,2.03566,2.03545,2.03556,3938220.0
2006-03-28 11:12:00,2.03559,2.03592,2.03559,2.03592,11252150.0
2006-03-28 11:13:00,2.03585,2.03615,2.03585,2.03615,5948880.0
2006-03-28 11:14:00,2.03603,2.03663,2.03603,2.03649,15719566.0
2006-03-28 11:15:00,2.03686,2.03703,2.03668,2.03703,10210976.0
2006-03-28 11:16:00,2.03724,2.03724,2.03702,2.03706,11669496.0
2006-03-28 11:17:00,2.0372,2.03739,2.0372,2.03733,3263285.0
2006-03-28 11:19:00,2.03731,2.03746,2.03724,2.03746,18335243.0
2006-03-28 11:20:00,2.03741,2.03775,2.03713,2.03775,2218900.0
2006-03-28 11:21:00,2.03755,2.03772,2.03752,2.0377,2400115.0
2006-03-28 11:22:00,2.03777,2.03824,2.03777,2.03812,1429024.0
2006-03-28 11:23:00,2.03819,2.03836,2.03819,2.0383,338616.0
2006-03-28 11:24:00,2.03845,2.03845,2.03789,2.03789,10281238.0
2006-03-28 11:25:00,2.03825,2.03859,2.03825,2.0383,3329417.0
2006-03-28 11:26:00,2.03828,2.03854,2.03828,2.03836,3520585.0
2006-03-28 11:27:00,2.0383,2.03857,2.03825,2.03842,4511418.0
2006-03-28 11:28:00,2.03875,2.03875,2.03854,2.03854,12700705.0
2006-03-28 11:29:00,2.03862,2.03945,2.03862,2.03926,3970938.0
2006-03-28 11:30:00,2.03889,2.03953,2.03883,2.03883,13491481.0
2006-03-28 11:31:00,2.03899,2.03918,2.03884,2.03918,4054938.0
2006-03-28 11:32:00,2.03925,2.03936,2.03918,2.03936,11292116.0
2006-03-28 11:33:00,2.0393,2.03945,2.0393,2.03945,10919129.0
2006-03-28 11:34:00,2.03918,2.03986,2.03918,2.03929,6301341.0
2006-03-28 11:35:00,2.03941,2.03942,2.03927,2.03935,5649369.0
2006-03-28 11:36:00,2.03936,2.03971,2.03919,2.03919,8575813.0
2006-03-28 11:37:00,2.03936,2.03945,2.03929,2.03929,3305012.0
2006-03-28 11:38:00,2.0391,2.04047,2.0391,2.04041,8171881.0
2006-03-28 11:39:00,2.04036,2.04036,2.0395,2.03976,3660071.0
2006-03-28 11:40:00,2.03974,2.03993,2.03974,2.03987,19138819.0
2006-03-28 11:41:00,2.03999,2.04046,2.03999,2.04019,8286821.0
2006-03-28 11:42:00,2.04028,2.04095,2.04028,2.04056,4414802.0
2006-03-28 11:43:00,2.0403,2.0403,2.0398,2.0398,1191395.0
2006-03-28 11:44:00,2.03953,2.03983,2.03915,2.0395,4963518.0
2006-03-28 11:45:00,2.03942,2.03942,2.03892,2.03892,2405933.0
2006-03-28 11:46:00,2.03899,2.03907,2.03881,2.03881,9971287.0
2006-03-28 11:47:00,2.03885,2.03894,2.03856,2.03886,13812654.0
2006-03-28 11:48:00,2.03885,2.03898,2.03885,2.03898,3795452.0
2006-03-28 11:49:00,2.03912,2.03947,2.03907,2.03907,2363111.0
2006-03-28 11:50:00,2.03906,2.0391,2.03889,2.039,8407788.0
2006-03-28 11:52:00,2.03918,2.03942,2.03917,2.03922,6346589.0
2006-03-28 11:54:00,2.03932,2.03992,2.03932,2.03985,7494519.0
2006-03-28 11:55:00,2.03974,2.03974,2.03923,2.03923,8466640.0
2006-03-28 11:56:00,2.03923,2.03937,2.03923,2.03934,7506142.0
2006-03-28 11:57:00,2.039,2.03925,2.039,2.03914,10415343.0
2006-03-28 11:58:00,2.03904,2.03977,2.03904,2.03947,2059719.0
2006-03-28 11:59:00,2.03918,2.03927,2.03901,2.03901,11907688.0
2006-03-28 12:00:00,2.03904,2.03905,2.0387,2.03875,24672544.0
2006-03-28 12:01:00,2.03874,2.03895,2.03874,2.03893,13158854.0
2006-03-28 12:02:00,2.03895,2.03897,2.03875,2.03889,13613644.0
2006-03-28 12:03:00,2.03898,2.03898,2.0386,2.0386,13451946.0
2006-03-28 12:04:00,2.03873,2.03892,2.03865,2.03892,12974574.0
2006-03-28 12:05:00,2.03887,2.03895,2.03881,2.03882,7228231.0
2006-03-28 12:06:00,2.03877,2.03887,2.03862,2.03862,6383543.0
2006-03-28 12:07:00,2.03871,2.03871,2.03809,2.03831,12950333.0
2006-03-28 12:08:00,2.03857,2.03869,2.03854,2.03869,8259136.0
2006-03-28 12:09:00,2.03876,2.03876,2.03848,2.03851,6004589.0
2006-03-28 12:10:00,2.03862,2.03862,2.03831,2.0384,2783731.0
2006-03-28 12:11:00,2.03836,2.03836,2.03783,2.03791,3269614.0
2006-03-28 12:12:00,2.03805,2.03805,2.03777,2.03796,4702507.0
2006-03-28 12:13:00,2.03812,2.03867,2.03812,2.03867,25599049.0
2006-03-28 12:14:00,2.03871,2.03877,2.03848,2.03865,3609192.0
2006-03-28 12:16:00,2.03846,2.03859,2.03846,2.03849,4555424.0
2006-03-28 12:17:00,2.03853,2.03872,2.0385,2.03872,2199562.0
2006-03-28 12:19:00,2.03875,2.03899,2.03875,2.03899,53234.0
2006-03-28 12:20:00,2.03895,2.03895,2.03871,2.03882,11853186.0
2006-03-28 12:21:00,2.03893,2.03904,2.03893,2.03902,3105865.0
2006-03-28 12:22:00,2.03909,2.03917,2.03906,2.03906,5093984.0
2006-03-28 12:23:00,2.03912,2.03941,2.03884,2.03922,10691328.0
2006-03-28 12:24:00,2.03897,2.03906,2.03883,2.03883,5346804.0
2006-03-28 12:25:00,2.03881,2.03929,2.03881,2.03929,10341865.0
2006-03-28 12:26:00,2.03928,2.03928,2.03907,2.03907,1116372.0
2006-03-28 12:27:00,2.03901,2.03904,2.03883,2.03883,1112879.0
2006-03-28 12:28:00,2.039,2.039,2.03877,2.03897,9950468.0
2006-03-28 12:29:00,2.03892,2.03892,2.03875,2.03887,2804469.0
2006-03-28 12:30:00,2.0389,2.03956,2.0389,2.03946,3020191.0
2006-03-28 12:31:00,2.03941,2.03982,2.03941,2.03948,698904.0
2006-03-28 12:32:00,2.0394,2.0394,2.03907,2.03936,8073976.0
2006-03-28 12:33:00,2.03951,2.03951,2.03878,2.03878,15698498.0
2006-03-28 12:34:00,2.03872,2.03883,2.03859,2.03859,1777951.0
2006-03-28 12:35:00,2.03862,2.03865,2.03843,2.03843,4212779.0
2006-03-28 12:36:00,2.03862,2.03862,2.03825,2.03825,14070196.0
2006-03-28 12:37:00,2.03825,2.03825,2.03795,2.03804,8626129.0
2006-03-28 12:38:00,2.03804,2.03804,2.03783,2.03791,14885124.0
2006-03-28 12:39:00,2.03778,2.03778,2.03744,2.03744,1905268.0
2006-03-28 12:40:00,2.03781,2.03788,2.03775,2.03775,8825595.0
2006-03-28 12:41:00,2.03773,2.03793,2.03773,2.03779,810854.0
2006-03-28 12:43:00,2.03778,2.03778,2.03765,2.03772,3080375.0
2006-03-28 12:44:00,2.0375,2.03801,2.0375,2.03801,8381085.0
2006-03-28 12:45:00,2.03813,2.0383,2.03793,2.03807,17758057.0
2006-03-28 12:46:00,2.03795,2.0383,2.03795,2.03828,17031094.0
2006-03-28 12:47:00,2.03824,2.03863,2.03824,2.03827,621093.0
2006-03-28 12:48:00,2.03848,2.03869,2.03848,2.0386,4791107.0
2006-03-28 12:49:00,2.03849,2.03859,2.03826,2.03859,1389557.0
2006-03-28 12:50:00,2.03854,2.03877,2.03853,2.03877,9314043.0
2006-03-28 12:51:00,2.03877,2.03884,2.03858,2.03884,5536862.0
2006-03-28 12:52:00,2.03896,2.03896,2.0383,2.0383,7466707.0
2006-03-28 12:53:00,2.03801,2.03853,2.03801,2.03853,3984704.0
2006-03-28 12:54:00,2.0387,2.03888,2.0387,2.03884,5095708.0
2006-03-28 12:55:00,2.0388,2.03896,2.03866,2.03866,2833162.0
2006-03-28 12:56:00,2.03883,2.03883,2.03861,2.03861,7897296.0
2006-03-28 12:57:00,2.03863,2.03871,2.03826,2.03863,16392527.0
2006-03-28 12:58:00,2.03858,2.03875,2.03835,2.03848,6608239.0
2006-03-28 12:59:00,2.03834,2.03849,2.03815,2.03828,7688851.0
2006-03-28 13:00:00,2.0384,2.03849,2.03828,2.03846,10518662.0
2006-03-28 13:01:00,2.03848,2.03848,2.03826,2.03829,11198221.0
2006-03-28 13:02:00,2.03846,2.03854,2.03829,2.03829,8331926.0
2006-03-28 13:03:00,2.03842,2.03859,2.03842,2.0385,6849672.0
2006-03-28 13:04:00,2.03853,2.03948,2.03841,2.03944,1310519.0
2006-03-28 13:05:00,2.03928,2.03928,2.03856,2.03886,5637531.0
2006-03-28 13:06:00,2.03886,2.03886,2.03829,2.03865,6364841.0
2006-03-28 13:07:00,2.0387,2.03924,2.0387,2.03924,957948.0
2006-03-28 13:08:00,2.03922,2.03944,2.03922,2.03944,9354737.0
2006-03-28 13:09:00,2.03974,2.03974,2.03919,2.03919,3272999.0
2006-03-28 13:10:00,2.03909,2.03936,2.03882,2.03882,6614983.0
2006-03-28 13:11:00,2.03877,2.0388,2.03837,2.03837,10346785.0
2006-03-28 13:12:00,2.03855,2.03855,2.03839,2.03845,7237772.0
2006-03-28 13:13:00,2.03828,2.03829,2.03817,2.03817,16773186.0
2006-03-28 13:14:00,2.03817,2.03831,2.03813,2.0383,1772142.0
2006-03-28 13:15:00,2.03813,2.03836,2.03813,2.03836,3978204.0
2006-03-28 13:16:00,2.03813,2.03815,2.03772,2.03815,4236286.0
2006-03-28 13:18:00,2.03823,2.03902,2.03823,2.03897,3925664.0
2006-03-28 13:19:00,2.03892,2.03903,2.03882,2.03903,328528.0
2006-03-28 13:20:00,2.03885,2.03885,2.03817,2.03835,7332392.0
2006-03-28 13:21:00,2.03836,2.03836,2.03743,2.03781,3450610.0
2006-03-28 13:22:00,2.03749,2.03749,2.03711,2.03711,7161500.0
2006-03-28 13:23:00,2.03723,2.03728,2.03718,2.03718,1725678.0
2006-03-28 13:24:00,2.0373,2.03822,2.0373,2.03808,1650797.0
2006-03-28 13:25:00,2.03806,2.0383,2.03806,2.03807,1905628.0
2006-03-28 13:26:00,2.0381,2.03824,2.03808,2.03823,11334507.0
2006-03-28 13:28:00,2.0382,2.0382,2.03798,2.03798,2383096.0
2006-03-28 13:29:00,2.03833,2.03852,2.03798,2.03852,17718203.0
2006-03-28 13:30:00,2.0384,2.0384,2.03803,2.03803,1581738.0
2006-03-28 13:31:00,2.03802,2.03802,2.03752,2.03756,3959080.0
2006-03-28 13:32:00,2.03766,2.03786,2.03759,2.03786,12408964.0
2006-03-28 13:33:00,2.03791,2.03861,2.03787,2.03861,532076.0
2006-03-28 13:35:00,2.0385,2.0385,2.0375,2.0375,13787703.0
2006-03-28 13:36:00,2.03749,2.03773,2.03747,2.03773,20500549.0
2006-03-28 13:37:00,2.03772,2.0379,2.03772,2.0379,203220.0
2006-03-28 13:38:00,2.03791,2.03791,2.03772,2.03772,15784661.0
2006-03-28 13:39:00,2.03772,2.03786,2.03764,2.03786,8060516.0
2006-03-28 13:40:00,2.0377,2.03787,2.03767,2.03782,10165878.0
2006-03-28 13:41:00,2.03784,2.03817,2.03784,2.03792,7322226.0
2006-03-28 13:42:00,2.03802,2.03816,2.03788,2.03793,1772844.0
2006-03-28 13:43:00,2.03795,2.03795,2.03784,2.03784,10457886.0
2006-03-28 13:44:00,2.03795,2.0383,2.03795,2.0383,7573452.0
2006-03-28 13:45:00,2.03786,2.03854,2.03786,2.03854,12744361.0
2006-03-28 13:47:00,2.0386,2.03894,2.0386,2.03894,2031085.0
2006-03-28 13:48:00,2.03854,2.0386,2.03833,2.03833,3766381.0
2006-03-28 13:49:00,2.03846,2.03903,2.03846,2.03903,1881667.0
2006-03-28 13:50:00,2.03906,2.0392,2.03899,2.03912,8769043.0
2006-03-28 13:51:00,2.03896,2.03896,2.03874,2.03881,9989930.0
2006-03-28 13:52:00,2.03885,2.03908,2.03885,2.03901,6586602.0
2006-03-28 13:54:00,2.03935,2.03947,2.03931,2.03947,10109974.0
2006-03-28 13:55:00,2.03942,2.03975,2.03937,2.03972,26023321.0
2006-03-28 13:56:00,2.03974,2.03986,2.03958,2.03958,3650855.0
2006-03-28 13:57:00,2.03952,2.0396,2.03943,2.0395,6294284.0
2006-03-28 13:58:00,2.03991,2.04059,2.03991,2.04059,9224010.0
2006-03-28 13:59:00,2.04067,2.04067,2.0399,2.0399,1982496.0
2006-03-28 14:00:00,2.0399,2.04018,2.03973,2.04018,5359908.0
2006-03-28 14:01:00,2.04029,2.04036,2.04009,2.04009,855482.0
2006-03-28 14:02:00,2.04005,2.04005,2.03925,2.03925,8832345.0
2006-03-28 14:03:00,2.03948,2.03992,2.03948,2.03992,7121725.0
2006-03-28 14:04:00,2.0399,2.041,2.0399,2.04067,9261281.0
2006-03-28 14:05:00,2.04044,2.04044,2.03947,2.03947,2135635.0
2006-03-28 14:06:00,2.03979,2.03979,2.03931,2.03931,6592783.0
2006-03-28 14:07:00,2.03926,2.03931,2.03906,2.03931,2860567.0
2006-03-28 14:08:00,2.03906,2.03938,2.03903,2.03907,15204146.0
2006-03-28 14:09:00,2.0389,2.0389,2.0386,2.0386,11566951.0
2006-03-28 14:10:00,2.03858,2.0388,2.03837,2.03837,11689611.0
2006-03-28 14:11:00,2.03845,2.03851,2.03808,2.0383,5656143.0
2006-03-28 14:12:00,2.03821,2.03821,2.03727,2.03752,10740284.0
2006-03-28 14:13:00,2.03752,2.03829,2.03752,2.03829,8836939.0
2006-03-28 14:14:00,2.03833,2.03833,2.03772,2.03772,591534.0
2006-03-28 14:15:00,2.03807,2.03868,2.03807,2.03826,6245092.0
2006-03-28 14:16:00,2.03822,2.03822,2.0372,2.03736,3795360.0
2006-03-28 14:17:00,2.03729,2.03764,2.03729,2.03764,2107958.0
2006-03-28 14:18:00,2.03817,2.03817,2.03802,2.03802,2388165.0
2006-03-28 14:19:00,2.0382,2.03855,2.03795,2.03855,32906227.0
2006-03-28 14:20:00,2.03858,2.03866,2.03807,2.03838,8056635.0
2006-03-28 14:21:00,2.03843,2.03872,2.03836,2.03855,5320090.0
2006-03-28 14:22:00,2.03867,2.03873,2.03867,2.03869,15635581.0
2006-03-28 14:23:00,2.03867,2.0388,2.03854,2.0388,31862985.0
2006-03-28 14:24:00,2.03883,2.03883,2.03863,2.03863,8195463.0
2006-03-28 14:25:00,2.03865,2.039,2.03865,2.039,5745497.0
2006-03-28 14:26:00,2.03888,2.03938,2.03888,2.03938,10058412.0
2006-03-28 14:27:00,2.03946,2.03946,2.03908,2.03912,5436869.0
2006-03-28 14:28:00,2.03932,2.03976,2.03912,2.03976,5974464.0
2006-03-28 14:29:00,2.03959,2.03982,2.03959,2.03982,1704662.0
2006-03-28 14:30:00,2.03982,2.04002,2.03948,2.03948,8311556.0
2006-03-28 14:31:00,2.03925,2.03955,2.03925,2.03948,10211215.0
2006-03-28 14:32:00,2.03948,2.03965,2.03927,2.03927,4506252.0
2006-03-28 14:33:00,2.03883,2.03883,2.03839,2.03839,508442.0
2006-03-28 14:34:00,2.03857,2.03912,2.03857,2.039,7111743.0
2006-03-28 14:35:00,2.03877,2.03893,2.03871,2.03892,7266054.0
2006-03-28 14:36:00,2.03874,2.03923,2.03874,2.03901,1613151.0
2006-03-28 14:37:00,2.03935,2.0395,2.03922,2.03922,2163730.0
2006-03-28 14:38:00,2.03927,2.03943,2.03898,2.03898,17116547.0
2006-03-28 14:39:00,2.039,2.03931,2.039,2.03918,3137695.0
2006-03-28 14:40:00,2.03941,2.03941,2.03903,2.03905,2494967.0
2006-03-28 14:41:00,2.03903,2.03903,2.03841,2.03868,4231535.0
2006-03-28 14:42:00,2.03863,2.03872,2.03855,2.03855,6033490.0
2006-03-28 14:43:00,2.03863,2.0388,2.03863,2.03865,2465313.0
2006-03-28 14:44:00,2.03848,2.03885,2.03833,2.03866,13331495.0
2006-03-28 14:45:00,2.03883,2.03883,2.03826,2.03826,2127372.0
2006-03-28 14:46:00,2.03836,2.03838,2.03811,2.03838,9033348.0
2006-03-28 14:47:00,2.03849,2.03854,2.03798,2.03821,13481060.0
2006-03-28 14:48:00,2.03814,2.03814,2.03755,2.0376,2912304.0
2006-03-28 14:49:00,2.03749,2.03755,2.03738,2.03747,6419424.0
2006-03-28 14:50:00,2.03746,2.03816,2.03746,2.03816,9558413.0
2006-03-28 14:51:00,2.03798,2.03801,2.03773,2.03786,7974021.0
2006-03-28 14:52:00,2.03786,2.03819,2.03775,2.03819,3642593.0
2006-03-28 14:53:00,2.03831,2.03865,2.03822,2.03865,1797869.0
2006-03-28 14:54:00,2.03865,2.03879,2.03825,2.03825,5437418.0
2006-03-28 14:55:00,2.03828,2.03831,2.03807,2.03818,1367251.0
2006-03-28 14:56:00,2.03807,2.03829,2.03807,2.03816,5902638.0
2006-03-28 14:57:00,2.03825,2.03837,2.03819,2.03825,2543437.0
2006-03-28 14:58:00,2.03843,2.03856,2.03826,2.03841,4445255.0
2006-03-28 14:59:00,2.0386,2.03865,2.03851,2.03857,715087.0
2006-03-28 15:00:00,2.03854,2.03874,2.03854,2.03874,1233201.0
2006-03-28 15:01:00,2.03869,2.03922,2.03869,2.03922,9773753.0
2006-03-28 15:02:00,2.03922,2.03993,2.03922,2.03961,18747065.0
2006-03-28 15:03:00,2.04003,2.04003,2.03901,2.03901,2902404.0
2006-03-28 15:04:00,2.03897,2.0393,2.03897,2.0393,4801659.0
2006-03-28 15:05:00,2.03967,2.03994,2.03967,2.03994,4409307.0
2006-03-28 15:06:00,2.03996,2.04032,2.03996,2.04008,15984991.0
2006-03-28 15:07:00,2.04008,2.04008,2.03967,2.03976,1604529.0
2006-03-28 15:08:00,2.03964,2.03983,2.03948,2.0397,2789890.0
2006-03-28 15:09:00,2.03968,2.03968,2.0391,2.03944,40112470.0
2006-03-28 15:10:00,2.03944,2.0395,2.03922,2.0395,4744298.0
2006-03-28 15:11:00,2.03935,2.03936,2.03924,2.03935,3378876.0
2006-03-28 15:12:00,2.03941,2.03941,2.03903,2.03917,5937878.0
2006-03-28 15:13:00,2.03906,2.03952,2.03906,2.03952,8074516.0
2006-03-28 15:14:00,2.03954,2.03994,2.03954,2.03987,3994087.0
2006-03-28 15:15:00,2.03994,2.0403,2.03994,2.0403,5646508.0
2006-03-28 15:16:00,2.04012,2.04035,2.04012,2.04035,3408251.0
2006-03-28 15:17:00,2.04041,2.04062,2.04021,2.04062,13278611.0
2006-03-28 15:18:00,2.04069,2.04154,2.04069,2.04154,3401974.0
2006-03-28 15:19:00,2.04154,2.04196,2.04146,2.04167,1927796.0
2006-03-28 15:20:00,2.04175,2.04273,2.04171,2.0424,4245044.0
2006-03-28 15:21:00,2.04233,2.04254,2.04214,2.04214,11222755.0
2006-03-28 15:22:00,2.04215,2.04227,2.04198,2.04198,14036969.0
2006-03-28 15:23:00,2.04171,2.04205,2.04171,2.04205,2779403.0
2006-03-28 15:24:00,2.04183,2.04236,2.04183,2.0423,1732447.0
2006-03-28 15:25:00,2.04227,2.04277,2.04227,2.04277,2101093.0
2006-03-28 15:26:00,2.04276,2.04302,2.04276,2.0428,4177935.0
2006-03-28 15:27:00,2.0428,2.0428,2.04254,2.04266,3240120.0
2006-03-28 15:28:00,2.04249,2.04292,2.04249,2.04292,8135282.0
2006-03-28 15:29:00,2.0432,2.04338,2.0431,2.0431,1777026.0
2006-03-28 15:30:00,2.0431,2.04347,2.0431,2.04329,18118436.0
2006-03-28 15:31:00,2.04317,2.04329,2.04291,2.04312,7991446.0
2006-03-28 15:32:00,2.04315,2.04364,2.04315,2.04364,8777242.0
2006-03-28 15:33:00,2.04329,2.04329,2.04296,2.04296,9597667.0
2006-03-28 15:34:00,2.04335,2.04335,2.04275,2.04291,13952455.0
2006-03-28 15:35:00,2.04308,2.0431,2.04297,2.04297,11218102.0
2006-03-28 15:36:00,2.04286,2.04286,2.04218,2.04255,12732244.0
2006-03-28 15:37:00,2.04259,2.04321,2.04259,2.04315,2467325.0
2006-03-28 15:38:00,2.04285,2.04353,2.04285,2.0435,7670431.0
2006-03-28 15:39:00,2.04353,2.04353,2.04266,2.0428,26682503.0
2006-03-28 15:40:00,2.04263,2.04286,2.04251,2.04286,892142.0
2006-03-28 15:41:00,2.04295,2.04295,2.04258,2.04269,10676905.0
2006-03-28 15:42:00,2.04262,2.04305,2.0426,2.04286,5359408.0
2006-03-28 15:43:00,2.04323,2.04352,2.04297,2.04352,4602211.0
2006-03-28 15:44:00,2.04339,2.04373,2.04339,2.04355,18149488.0
2006-03-28 15:45:00,2.04332,2.04399,2.04329,2.04393,5134246.0
2006-03-28 15:46:00,2.04419,2.04419,2.04371,2.04388,4549015.0
2006-03-28 15:47:00,2.04385,2.04423,2.04326,2.04326,21391529.0
2006-03-28 15:48:00,2.04332,2.04332,2.04295,2.04323,1085029.0
2006-03-28 15:49:00,2.04331,2.04352,2.04316,2.04316,7362922.0
2006-03-28 15:50:00,2.04315,2.04356,2.04315,2.04333,3533701.0
2006-03-28 15:51:00,2.04346,2.04346,2.04317,2.04319,218996.0
2006-03-28 15:52:00,2.04313,2.04323,2.04313,2.04315,810122.0
2006-03-28 15:53:00,2.04321,2.04321,2.04308,2.04319,5078612.0
2006-03-28 15:54:00,2.04312,2.04338,2.04303,2.04338,4573471.0
2006-03-28 15:55:00,2.04338,2.04338,2.04298,2.04325,5234084.0
2006-03-28 15:56:00,2.0432,2.04339,2.04313,2.04314,7735430.0
2006-03-28 15:57:00,2.04309,2.04318,2.043,2.04315,4666962.0
2006-03-28 15:58:00,2.04335,2.04335,2.04314,2.04333,5332142.0
2006-03-28 15:59:00,2.04364,2.04364,2.04289,2.04289,16511661.0
2006-03-28 16:00:00,2.04247,2.04271,2.04238,2.04271,2259225.0
2006-03-28 16:01:00,2.04258,2.04314,2.04256,2.04289,8760989.0
2006-03-28 16:02:00,2.04303,2.04303,2.04221,2.04221,6766781.0
2006-03-28 16:03:00,2.04242,2.04281,2.0424,2.04281,3943489.0
2006-03-28 16:04:00,2.04286,2.04286,2.0425,2.0425,17442953.0
2006-03-28 16:05:00,2.04266,2.04323,2.04266,2.04323,3300214.0
2006-03-28 16:06:00,2.04303,2.04303,2.04274,2.04274,4594844.0
2006-03-28 16:07:00,2.04274,2.04274,2.04224,2.04224,24733.0
2006-03-28 16:08:00,2.04238,2.04257,2.04238,2.04257,4900804.0
2006-03-28 16:09:00,2.04265,2.04314,2.04265,2.04269,12760176.0
2006-03-28 16:10:00,2.04309,2.04309,2.0426,2.04269,2962640.0
2006-03-28 16:11:00,2.04291,2.04308,2.04246,2.04246,25574471.0
2006-03-28 16:12:00,2.04253,2.04259,2.04236,2.04237,14617203.0
2006-03-28 16:13:00,2.04237,2.04237,2.0422,2.0422,4005448.0
2006-03-28 16:14:00,2.04216,2.04233,2.04216,2.04233,3675544.0
2006-03-28 16:15:00,2.04238,2.04277,2.04238,2.04244,13167061.0
2006-03-28 16:16:00,2.04256,2.04311,2.04256,2.04268,8312726.0
2006-03-28 16:17:00,2.04283,2.0432,2.04274,2.04292,1451296.0
2006-03-28 16:18:00,2.04301,2.04367,2.04301,2.0434,5719490.0
2006-03-28 16:19:00,2.04336,2.04336,2.0428,2.0428,5155586.0
2006-03-28 16:20:00,2.04296,2.04313,2.04296,2.04301,5467747.0
2006-03-28 16:21:00,2.04288,2.04327,2.04288,2.04327,2888969.0
2006-03-28 16:22:00,2.04319,2.04338,2.04317,2.04338,3703464.0
2006-03-28 16:23:00,2.04347,2.04367,2.04298,2.04298,29152323.0
2006-03-28 16:24:00,2.04309,2.04334,2.04298,2.0431,12727416.0
2006-03-28 16:25:00,2.04301,2.04314,2.04282,2.04282,2328054.0
2006-03-28 16:26:00,2.04268,2.04291,2.0426,2.04273,13059146.0
2006-03-28 16:27:00,2.04288,2.0432,2.04288,2.0432,4547177.0
2006-03-28 16:28:00,2.04323,2.04336,2.04323,2.04336,1469630.0
2006-03-28 16:29:00,2.04336,2.04391,2.04336,2.04346,10213268.0
2006-03-28 16:30:00,2.04344,2.04428,2.04344,2.04405,5006052.0
2006-03-28 16:31:00,2.04384,2.04395,2.04359,2.04359,2876135.0
2006-03-28 16:32:00,2.04385,2.0439,2.04355,2.04362,14501612.0
2006-03-28 16:33:00,2.04384,2.04403,2.04375,2.04388,2194540.0
2006-03-28 16:34:00,2.04402,2.04448,2.04396,2.04448,20049119.0
2006-03-28 16:35:00,2.04448,2.04448,2.04437,2.04437,7896727.0
2006-03-28 16:36:00,2.0444,2.04474,2.0444,2.04474,795296.0
2006-03-28 16:37:00,2.04473,2.04584,2.04473,2.04561,7932768.0
2006-03-28 16:38:00,2.04569,2.04569,2.0455,2.04569,2952042.0
2006-03-28 16:39:00,2.04571,2.04571,2.04542,2.04542,2110498.0
2006-03-28 16:40:00,2.04548,2.04573,2.04548,2.04561,6196405.0
2006-03-28 16:41:00,2.04545,2.0456,2.04545,2.04548,9840208.0
2006-03-28 16:42:00,2.04526,2.04591,2.04514,2.04591,8516872.0
2006-03-28 16:43:00,2.04589,2.04589,2.04574,2.04574,18253767.0
2006-03-28 16:44:00,2.04549,2.04557,2.04522,2.04542,5283054.0
2006-03-28 16:45:00,2.04571,2.04616,2.04571,2.04616,5029597.0
2006-03-28 16:46:00,2.04604,2.04727,2.04604,2.04663,3182247.0
2006-03-28 16:47:00,2.0467,2.04733,2.0467,2.04733,1186821.0
2006-03-28 16:48:00,2.04735,2.04799,2.04694,2.04694,16519333.0
2006-03-28 16:49:00,2.04758,2.04758,2.04748,2.04752,2341668.0
2006-03-28 16:50:00,2.04741,2.04768,2.04741,2.04747,3916670.0
2006-03-28 16:51:00,2.04735,2.04809,2.04732,2.04809,4279654.0
2006-03-28 16:52:00,2.04811,2.04811,2.04779,2.04779,12949051.0
2006-03-28 16:53:00,2.04787,2.04787,2.0472,2.0474,5677875.0
2006-03-28 16:54:00,2.0473,2.04765,2.0473,2.04765,1547309.0
2006-03-28 16:55:00,2.04752,2.04752,2.047,2.0475,15423136.0
2006-03-28 16:56:00,2.04755,2.04764,2.04694,2.0475,4832829.0
2006-03-28 16:57:00,2.04757,2.04768,2.04739,2.04762,13533537.0
2006-03-28 16:58:00,2.04775,2.04775,2.04725,2.04755,4147146.0
2006-03-28 16:59:00,2.04771,2.04771,2.0468,2.04739,1228131.0
2006-03-28 17:00:00,2.04729,2.04729,2.04667,2.04667,2333758.0
2006-03-28 17:01:00,2.04681,2.04719,2.04681,2.04719,14326454.0
2006-03-28 17:02:00,2.04722,2.04772,2.04705,2.04772,10945378.0
2006-03-28 17:03:00,2.04806,2.04806,2.0473,2.04734,8982634.0
2006-03-28 17:04:00,2.04768,2.0482,2.04768,2.0482,6402609.0
2006-03-28 17:05:00,2.04829,2.04829,2.04808,2.04808,5757092.0
2006-03-28 17:06:00,2.04789,2.04849,2.04789,2.04849,18885686.0
2006-03-28 17:07:00,2.04834,2.04834,2.04757,2.04804,1816543.0
2006-03-28 17:08:00,2.04799,2.04826,2.0479,2.04815,15337378.0
2006-03-28 17:09:00,2.04831,2.04831,2.04788,2.04816,9731995.0
2006-03-28 17:10:00,2.04804,2.04813,2.04794,2.04794,6063141.0
2006-03-28 17:11:00,2.04801,2.04827,2.04794,2.04827,2041928.0
2006-03-28 17:12:00,2.04783,2.04783,2.04741,2.04746,7995615.0
2006-03-28 17:13:00,2.04766,2.04784,2.04755,2.04758,9925468.0
2006-03-28 17:14:00,2.04751,2.0479,2.04751,2.0479,10540119.0
2006-03-28 17:15:00,2.04797,2.04814,2.04773,2.04782,11829288.0
2006-03-28 17:16:00,2.04763,2.04775,2.04763,2.04775,13370855.0
2006-03-28 17:17:00,2.04758,2.04758,2.04719,2.04728,3476099.0
2006-03-28 17:18:00,2.04715,2.0476,2.04698,2.04727,17911628.0
2006-03-28 17:19:00,2.04774,2.04829,2.04774,2.04829,4728888.0
2006-03-28 17:20:00,2.04842,2.04842,2.0477,2.0478,8443779.0
2006-03-28 17:21:00,2.04758,2.04787,2.04732,2.04766,2885221.0
2006-03-28 17:22:00,2.0476,2.04763,2.04732,2.04732,1057206.0
2006-03-28 17:23:00,2.04734,2.04755,2.0473,2.04755,887716.0
2006-03-28 17:24:00,2.04774,2.04836,2.04774,2.04836,3922190.0
2006-03-28 17:25:00,2.0484,2.0484,2.04813,2.04825,12516357.0
2006-03-28 17:26:00,2.04822,2.04841,2.04797,2.0482,5787316.0
2006-03-28 17:27:00,2.04864,2.04896,2.04856,2.04871,3323632.0
2006-03-28 17:28:00,2.04843,2.04882,2.04843,2.04868,9110480.0
2006-03-28 17:29:00,2.04868,2.04915,2.04868,2.04915,17012036.0
2006-03-28 17:30:00,2.04948,2.04948,2.04891,2.04891,16109622.0
2006-03-28 17:31:00,2.04889,2.04959,2.04885,2.04897,7352332.0
2006-03-28 17:32:00,2.04898,2.04903,2.04865,2.04865,7426110.0
2006-03-28 17:33:00,2.04864,2.04907,2.04864,2.04904,14279722.0
2006-03-28 17:34:00,2.04874,2.04884,2.04861,2.04866,11178089.0
2006-03-28 17:35:00,2.04868,2.04896,2.04857,2.04857,5083807.0
2006-03-28 17:36:00,2.04825,2.04825,2.04741,2.04757,5624611.0
2006-03-28 17:37:00,2.04723,2.04761,2.04723,2.04761,16326955.0
2006-03-28 17:38:00,2.04758,2.04794,2.04758,2.04794,7530761.0
2006-03-28 17:39:00,2.0479,2.0481,2.04737,2.04737,1044503.0
2006-03-28 17:40:00,2.04705,2.04705,2.04656,2.04656,1161306.0
2006-03-28 17:41:00,2.04667,2.04694,2.04667,2.04694,15182129.0
2006-03-28 17:42:00,2.04693,2.04714,2.04693,2.04701,4048061.0
2006-03-28 17:43:00,2.04723,2.04752,2.04723,2.04752,3941632.0
2006-03-28 17:44:00,2.04736,2.04736,2.04693,2.04693,3818104.0
2006-03-28 17:45:00,2.04695,2.04695,2.04659,2.04659,7529532.0
2006-03-28 17:46:00,2.04668,2.04685,2.04641,2.04648,6254931.0
2006-03-28 17:47:00,2.0463,2.0463,2.04577,2.04589,6703254.0
2006-03-28 17:48:00,2.04582,2.04622,2.0456,2.04576,15088803.0
2006-03-28 17:49:00,2.0456,2.04595,2.0456,2.04565,2483513.0
2006-03-28 17:50:00,2.04549,2.04549,2.04495,2.04495,1981833.0
2006-03-28 17:51:00,2.04486,2.04486,2.04445,2.04446,10516333.0
2006-03-28 17:52:00,2.04457,2.04522,2.04457,2.04522,7131366.0
2006-03-28 17:53:00,2.04519,2.04519,2.04434,2.04434,672473.0
2006-03-28 17:54:00,2.04421,2.04427,2.04396,2.04402,20745297.0
2006-03-28 17:55:00,2.04394,2.04418,2.0437,2.04405,4242204.0
2006-03-28 17:56:00,2.04407,2.04415,2.04394,2.044,6547648.0
2006-03-28 17:57:00,2.04416,2.04443,2.04416,2.04442,8507857.0
2006-03-28 17:58:00,2.04446,2.04465,2.0444,2.04448,6510704.0
2006-03-28 17:59:00,2.04431,2.04478,2.04431,2.04478,10140229.0
2006-03-28 18:00:00,2.04507,2.04514,2.04481,2.04481,1661630.0
2006-03-28 18:01:00,2.04475,2.045,2.04475,2.04496,11041188.0
2006-03-28 18:02:00,2.04518,2.04536,2.04507,2.04507,8963110.0
2006-03-28 18:03:00,2.04492,2.04492,2.04444,2.04459,2369018.0
2006-03-28 18:04:00,2.04506,2.04506,2.0446,2.0446,6369898.0
2006-03-28 18:05:00,2.04491,2.04497,2.0446,2.04479,7123995.0
2006-03-28 18:06:00,2.0449,2.0449,2.04432,2.04432,2316329.0
2006-03-28 18:07:00,2.04461,2.04464,2.04448,2.04448,5469238.0
2006-03-28 18:08:00,2.04452,2.045,2.04448,2.04448,9846878.0
2006-03-28 18:09:00,2.0449,2.04504,2.04483,2.04483,4886555.0
2006-03-28 18:10:00,2.04484,2.04484,2.04451,2.04451,3301862.0
2006-03-28 18:11:00,2.04427,2.04433,2.04404,2.04422,1617055.0
2006-03-28 18:12:00,2.04419,2.04438,2.04406,2.04438,2684406.0
2006-03-28 18:13:00,2.04407,2.04478,2.04407,2.04478,2301475.0
2006-03-28 18:14:00,2.04479,2.04479,2.04434,2.04439,9538682.0
2006-03-28 18:15:00,2.04468,2.04471,2.04456,2.04471,1005171.0
2006-03-28 18:16:00,2.04451,2.04454,2.04432,2.04454,7261412.0
2006-03-28 18:17:00,2.04437,2.04458,2.04408,2.04458,1903275.0
2006-03-28 18:18:00,2.04441,2.04469,2.04441,2.04469,5277908.0
2006-03-28 18:19:00,2.04454,2.04467,2.04423,2.04467,5844047.0
2006-03-28 18:20:00,2.04466,2.04505,2.04466,2.04505,4320562.0
2006-03-28 18:21:00,2.04519,2.04524,2.04493,2.04524,11595701.0
2006-03-28 18:22:00,2.04536,2.04536,2.04501,2.04522,13292708.0
2006-03-28 18:23:00,2.04507,2.04535,2.04507,2.04533,5470186.0
2006-03-28 18:24:00,2.04531,2.04571,2.04531,2.04571,2427513.0
2006-03-28 18:25:00,2.04574,2.04574,2.0456,2.0456,667386.0
2006-03-28 18:26:00,2.04538,2.04538,2.04507,2.04507,10281926.0
2006-03-28 18:27:00,2.04505,2.04625,2.04505,2.04625,3581712.0
2006-03-28 18:28:00,2.04625,2.0464,2.04621,2.04621,2879772.0
2006-03-28 18:29:00,2.04632,2.04739,2.04632,2.04717,6964465.0
2006-03-28 18:30:00,2.04712,2.04724,2.04676,2.04692,11525084.0
2006-03-28 18:31:00,2.04721,2.04733,2.04711,2.04711,1673732.0
2006-03-28 18:32:00,2.04694,2.04706,2.0467,2.0467,5831749.0
2006-03-28 18:33:00,2.04683,2.04683,2.04656,2.04656,4534479.0
2006-03-28 18:34:00,2.04652,2.04755,2.04652,2.04755,12407307.0
2006-03-28 18:35:00,2.04761,2.04776,2.04761,2.04776,3265347.0
2006-03-28 18:36:00,2.04793,2.04793,2.04717,2.04771,20110948.0
2006-03-28 18:37:00,2.04745,2.04745,2.04727,2.04743,2921314.0
2006-03-28 18:38:00,2.0474,2.04753,2.04673,2.04673,13140052.0
2006-03-28 18:39:00,2.04676,2.04711,2.04649,2.04711,13762279.0
2006-03-28 18:40:00,2.04693,2.04702,2.04669,2.04669,7592029.0
2006-03-28 18:41:00,2.04692,2.04716,2.04692,2.04716,2365637.0
2006-03-28 18:42:00,2.04703,2.04718,2.047,2.04712,1963603.0
2006-03-28 18:43:00,2.04706,2.04706,2.04676,2.04691,4355410.0
2006-03-28 18:44:00,2.0471,2.04733,2.04679,2.04733,4710990.0
2006-03-28 18:45:00,2.04744,2.04798,2.04744,2.04784,2565582.0
2006-03-28 18:46:00,2.04767,2.04779,2.04767,2.04771,8933646.0
2006-03-28 18:47:00,2.04786,2.04789,2.0477,2.0477,3601439.0
2006-03-28 18:48:00,2.0477,2.0477,2.04714,2.04714,5672629.0
2006-03-28 18:49:00,2.04711,2.04744,2.04711,2.04744,18279859.0
2006-03-28 18:50:00,2.04724,2.04724,2.04678,2.04678,1366857.0
2006-03-28 18:51:00,2.04647,2.04676,2.04638,2.04676,8760159.0
2006-03-28 18:52:00,2.04698,2.0471,2.04684,2.04684,1308895.0
2006-03-28 18:53:00,2.04677,2.04677,2.0465,2.04651,11746477.0
2006-03-28 18:54:00,2.04594,2.04636,2.04594,2.04636,2459341.0
2006-03-28 18:55:00,2.0466,2.04673,2.04647,2.04647,3857424.0
2006-03-28 18:56:00,2.04647,2.04647,2.046,2.04618,7755267.0
2006-03-28 18:57:00,2.04625,2.04726,2.04625,2.04726,6839146.0
2006-03-28 18:58:00,2.04713,2.04713,2.04613,2.04613,9640314.0
2006-03-28 18:59:00,2.04612,2.04629,2.04573,2.04595,7722504.0
2006-03-28 19:00:00,2.0458,2.0458,2.04554,2.04559,7119053.0
2006-03-28 19:01:00,2.0456,2.0456,2.04472,2.04505,10946636.0
2006-03-28 19:02:00,2.04506,2.04543,2.04506,2.04543,6891546.0
2006-03-28 19:03:00,2.04549,2.04551,2.04518,2.04551,6816886.0
2006-03-28 19:04:00,2.04578,2.04578,2.04552,2.04552,239189.0
2006-03-28 19:05:00,2.04556,2.04556,2.04518,2.04518,2515057.0
2006-03-28 19:06:00,2.04531,2.04551,2.04519,2.04551,2551562.0
2006-03-28 19:07:00,2.04548,2.04562,2.04542,2.04562,10162187.0
2006-03-28 19:08:00,2.04584,2.04595,2.04569,2.04592,1728159.0
2006-03-28 19:09:00,2.04594,2.0461,2.04579,2.04588,3530654.0
2006-03-28 19:10:00,2.0459,2.0459,2.04557,2.04558,921037.0
2006-03-28 19:11:00,2.04558,2.04558,2.04512,2.04512,2236732.0
2006-03-28 19:12:00,2.04577,2.04577,2.04564,2.04564,3476101.0
2006-03-28 19:13:00,2.04528,2.04565,2.04528,2.04565,16371240.0
2006-03-28 19:14:00,2.0456,2.04575,2.04551,2.04575,797158.0
2006-03-28 19:15:00,2.04572,2.04572,2.04554,2.04554,3134223.0
2006-03-28 19:16:00,2.04558,2.04558,2.04518,2.04547,4323180.0
2006-03-28 19:17:00,2.04549,2.04549,2.04498,2.04498,3271412.0
2006-03-28 19:18:00,2.04524,2.04524,2.04466,2.04487,6168581.0
2006-03-28 19:19:00,2.04504,2.04504,2.0446,2.0446,15969673.0
2006-03-28 19:20:00,2.04478,2.04478,2.0446,2.04461,4837150.0
2006-03-28 19:21:00,2.04477,2.04477,2.04441,2.04441,2731321.0
2006-03-28 19:22:00,2.04443,2.04488,2.04443,2.04488,2992825.0
2006-03-28 19:23:00,2.0451,2.04522,2.0451,2.04522,3868774.0
2006-03-28 19:24:00,2.04524,2.04524,2.04504,2.04507,9050384.0
2006-03-28 19:25:00,2.04505,2.04512,2.0449,2.04507,15015440.0
2006-03-28 19:26:00,2.0451,2.0451,2.04482,2.04486,6830087.0
2006-03-28 19:27:00,2.04469,2.04469,2.04442,2.04442,1186125.0
2006-03-28 19:28:00,2.04431,2.0446,2.04431,2.0446,2612018.0
2006-03-28 19:29:00,2.0445,2.04461,2.04442,2.04449,4488022.0
2006-03-28 19:30:00,2.04453,2.04463,2.04442,2.04455,2931889.0
2006-03-28 19:31:00,2.04438,2.04461,2.04438,2.04451,581692.0
2006-03-28 19:32:00,2.04437,2.04477,2.04437,2.04477,3540123.0
2006-03-28 19:33:00,2.04489,2.04489,2.04473,2.04473,5732412.0
2006-03-28 19:35:00,2.04467,2.0455,2.04467,2.04546,3371899.0
2006-03-28 19:36:00,2.04543,2.04543,2.04489,2.04489,5869888.0
2006-03-28 19:37:00,2.04497,2.0455,2.04497,2.04532,7149281.0
2006-03-28 19:39:00,2.04492,2.04523,2.04478,2.0449,8772026.0
2006-03-28 19:40:00,2.0449,2.04492,2.0447,2.04492,7931079.0
2006-03-28 19:41:00,2.04497,2.04568,2.04497,2.04568,2359091.0
2006-03-28 19:42:00,2.04553,2.0458,2.04553,2.0458,771232.0
2006-03-28 19:43:00,2.04567,2.04567,2.04542,2.04542,357036.0
2006-03-28 19:44:00,2.04543,2.04543,2.04472,2.04496,10126749.0
2006-03-28 19:45:00,2.04511,2.04531,2.04511,2.04531,2849301.0
2006-03-28 19:47:00,2.04546,2.04546,2.0452,2.0452,3261349.0
2006-03-28 19:48:00,2.04518,2.04548,2.04518,2.04548,7746514.0
2006-03-28 19:49:00,2.04528,2.04546,2.04528,2.04546,3342419.0
2006-03-28 19:50:00,2.0453,2.04564,2.0453,2.04564,538082.0
2006-03-28 19:51:00,2.04519,2.04575,2.04519,2.04548,12286596.0
2006-03-28 19:52:00,2.04554,2.04569,2.04508,2.04569,2994639.0
2006-03-28 19:53:00,2.0453,2.04545,2.04528,2.04545,5408752.0
2006-03-28 19:54:00,2.04537,2.04551,2.04506,2.04551,19121790.0
2006-03-28 19:55:00,2.04574,2.04574,2.04556,2.04556,1658548.0
2006-03-28 19:56:00,2.04573,2.0459,2.04547,2.0459,1798172.0
2006-03-28 19:59:00,2.04567,2.04603,2.04567,2.04603,1955887.0
2006-03-28 20:00:00,2.04611,2.04636,2.04611,2.04626,2280830.0
2006-03-28 20:01:00,2.04633,2.04637,2.04608,2.04623,10952585.0
2006-03-28 20:02:00,2.04625,2.04651,2.04625,2.04651,1186288.0
2006-03-28 20:03:00,2.04653,2.04653,2.04641,2.04651,1295380.0
2006-03-28 20:04:00,2.04661,2.04721,2.04661,2.04721,6142650.0
2006-03-28 20:05:00,2.04715,2.04715,2.04633,2.04633,7960952.0
2006-03-28 20:06:00,2.04643,2.04723,2.04643,2.04714,1647253.0
2006-03-28 20:07:00,2.04706,2.04706,2.04638,2.04638,1043463.0
2006-03-28 20:09:00,2.04638,2.0465,2.04638,2.0465,831936.0
2006-03-28 20:10:00,2.04662,2.04662,2.04646,2.04647,11467090.0
2006-03-28 20:12:00,2.04665,2.04665,2.04644,2.04644,282681.0
2006-03-28 20:13:00,2.04629,2.04653,2.04629,2.04653,5936947.0
2006-03-28 20:14:00,2.04661,2.04661,2.04613,2.04613,240257.0
2006-03-28 20:15:00,2.04611,2.04611,2.046,2.046,6334444.0
2006-03-28 20:17:00,2.04607,2.04608,2.04605,2.04605,1518270.0
2006-03-28 20:18:00,2.04603,2.04603,2.04585,2.04585,1803245.0
2006-03-28 20:19:00,2.04583,2.04593,2.04583,2.04591,4599033.0
2006-03-28 20:20:00,2.04604,2.04673,2.04604,2.04673,1712590.0
2006-03-28 20:22:00,2.04668,2.04668,2.04658,2.04658,9826950.0
2006-03-28 20:23:00,2.04646,2.04646,2.04579,2.04579,2708259.0
2006-03-28 20:24:00,2.0457,2.04571,2.04488,2.045,6201092.0
2006-03-28 20:25:00,2.04513,2.04527,2.04506,2.04506,8919049.0
2006-03-28 20:26:00,2.04518,2.0452,2.04518,2.0452,219876.0
2006-03-28 20:27:00,2.04524,2.04534,2.04507,2.04507,3350192.0
2006-03-28 20:28:00,2.04517,2.04533,2.04516,2.04533,6672695.0
2006-03-28 20:30:00,2.04525,2.04525,2.04491,2.04521,492242.0
2006-03-28 20:31:00,2.0453,2.04543,2.04523,2.04534,915052.0
2006-03-28 20:32:00,2.04519,2.04542,2.04519,2.04528,5468709.0
2006-03-28 20:33:00,2.04522,2.04571,2.04522,2.04562,8459509.0
2006-03-28 20:34:00,2.0456,2.0456,2.04542,2.04542,5019293.0
2006-03-28 20:35:00,2.04539,2.04564,2.04539,2.04564,1604033.0
2006-03-28 20:36:00,2.04549,2.04549,2.04536,2.04536,2857137.0
2006-03-28 20:37:00,2.04528,2.04529,2.0449,2.0449,1714463.0
2006-03-28 20:39:00,2.04496,2.04507,2.04492,2.04498,4289252.0
2006-03-28 20:40:00,2.04498,2.04528,2.04498,2.04528,2378071.0
2006-03-28 20:41:00,2.04515,2.04556,2.04515,2.04546,1024199.0
2006-03-28 20:42:00,2.04524,2.04531,2.04494,2.04507,8098295.0
2006-03-28 20:43:00,2.04492,2.0451,2.04473,2.04499,2984563.0
2006-03-28 20:44:00,2.0449,2.04502,2.04469,2.04469,5229626.0
2006-03-28 20:45:00,2.04488,2.0455,2.04488,2.0455,1315134.0
2006-03-28 20:46:00,2.0454,2.0454,2.04528,2.04528,3050440.0
2006-03-28 20:47:00,2.0455,2.0455,2.04531,2.04538,862561.0
2006-03-28 20:48:00,2.0453,2.0453,2.04427,2.04463,12290159.0
2006-03-28 20:49:00,2.04485,2.04495,2.04476,2.04476,4238880.0
2006-03-28 20:50:00,2.04511,2.04511,2.04479,2.04479,5062402.0
2006-03-28 20:53:00,2.04482,2.04482,2.04415,2.04415,664288.0
2006-03-28 20:54:00,2.04413,2.0444,2.04413,2.0444,449748.0
2006-03-28 20:55:00,2.04454,2.04454,2.0442,2.0442,966401.0
2006-03-28 20:56:00,2.04443,2.04443,2.04416,2.04416,1538772.0
2006-03-28 20:57:00,2.04413,2.04446,2.04413,2.04427,17422304.0
2006-03-28 20:58:00,2.04428,2.04472,2.04425,2.04472,7433118.0
2006-03-28 20:59:00,2.04469,2.04478,2.04454,2.04454,8997509.0
2006-03-28 21:00:00,2.04453,2.04478,2.04453,2.04478,255028.0
2006-03-28 21:01:00,2.04476,2.04483,2.0446,2.04469,11160558.0
2006-03-28 21:02:00,2.04437,2.04463,2.04437,2.04463,2412064.0
2006-03-28 21:03:00,2.04434,2.04444,2.04425,2.04434,2116300.0
2006-03-28 21:04:00,2.04431,2.04444,2.04431,2.04444,2048613.0
2006-03-28 21:05:00,2.04431,2.04446,2.04419,2.04419,2587488.0
2006-03-28 21:06:00,2.04432,2.04489,2.04425,2.04489,6819009.0
2006-03-28 21:07:00,2.04486,2.04486,2.04457,2.04474,2684516.0
2006-03-28 21:08:00,2.0449,2.0449,2.04414,2.04437,7749452.0
2006-03-28 21:09:00,2.04453,2.04483,2.04453,2.04479,2956289.0
2006-03-28 21:10:00,2.04445,2.04448,2.04426,2.0444,10555782.0
2006-03-28 21:11:00,2.04407,2.04433,2.04407,2.04426,2990185.0
2006-03-28 21:12:00,2.04426,2.04463,2.04425,2.04425,5595144.0
2006-03-28 21:13:00,2.04447,2.04473,2.04447,2.04472,632493.0
2006-03-28 21:14:00,2.04445,2.04461,2.04411,2.04414,2425588.0
2006-03-28 21:15:00,2.04388,2.04388,2.04359,2.04359,7100137.0
2006-03-28 21:16:00,2.04355,2.04355,2.04342,2.04345,1039305.0
2006-03-28 21:17:00,2.04329,2.04366,2.04309,2.04347,2714818.0
2006-03-28 21:18:00,2.04376,2.04406,2.0433,2.04406,4861329.0
2006-03-28 21:19:00,2.04375,2.04375,2.04293,2.0435,9864220.0
2006-03-28 21:20:00,2.04349,2.04349,2.04282,2.04308,5371692.0
2006-03-28 21:21:00,2.04328,2.04328,2.04198,2.04238,1575281.0
2006-03-28 21:22:00,2.04239,2.04263,2.042,2.042,18773820.0
2006-03-28 21:23:00,2.04155,2.04162,2.04063,2.04063,10720490.0
2006-03-28 21:24:00,2.04091,2.04124,2.04088,2.04124,4367064.0
2006-03-28 21:25:00,2.04141,2.04214,2.04141,2.04194,1055960.0
2006-03-28 21:26:00,2.04173,2.04203,2.04173,2.04203,182372.0
2006-03-28 21:27:00,2.0424,2.0424,2.04156,2.04156,4241462.0
2006-03-28 21:28:00,2.04157,2.04164,2.04102,2.04116,17504525.0
2006-03-28 21:29:00,2.04116,2.0415,2.04116,2.04134,1729017.0
2006-03-28 21:30:00,2.04104,2.04168,2.04104,2.04158,15108681.0
2006-03-28 21:31:00,2.0413,2.04155,2.04103,2.04103,4324477.0
2006-03-28 21:32:00,2.04106,2.04107,2.0407,2.04079,3052046.0
2006-03-28 21:33:00,2.0409,2.04157,2.0409,2.04132,149673.0
2006-03-28 21:34:00,2.04112,2.0415,2.04089,2.04089,1718082.0
2006-03-28 21:35:00,2.04068,2.04121,2.04068,2.04076,18366279.0
2006-03-28 21:36:00,2.04057,2.04057,2.04026,2.04026,8980196.0
2006-03-28 21:37:00,2.04012,2.0407,2.0401,2.04025,863958.0
2006-03-28 21:38:00,2.04038,2.04152,2.04038,2.04152,4958426.0
2006-03-28 21:39:00,2.04166,2.04214,2.04166,2.0418,1318961.0
2006-03-28 21:40:00,2.04184,2.04184,2.0414,2.04168,3483919.0
2006-03-28 21:41:00,2.0416,2.04223,2.04127,2.04223,1550425.0
2006-03-28 21:42:00,2.04225,2.04229,2.04125,2.04125,13001479.0
2006-03-28 21:43:00,2.04206,2.04206,2.04194,2.04194,13004640.0
2006-03-28 21:44:00,2.04163,2.04192,2.04132,2.04132,9203348.0
2006-03-28 21:45:00,2.0412,2.04153,2.041,2.04129,6783360.0
2006-03-28 21:46:00,2.04141,2.04141,2.04065,2.04111,1690180.0
2006-03-28 21:47:00,2.04116,2.04192,2.04116,2.04136,1327330.0
2006-03-28 21:48:00,2.04145,2.04203,2.04145,2.04178,21356915.0
2006-03-28 21:49:00,2.04181,2.04192,2.0416,2.0416,6907288.0
2006-03-28 21:50:00,2.04138,2.04171,2.04117,2.04141,15284736.0
2006-03-28 21:51:00,2.04103,2.04136,2.04076,2.04104,14428469.0
2006-03-28 21:52:00,2.04077,2.04077,2.04027,2.04027,4116915.0
2006-03-28 21:53:00,2.04033,2.04057,2.04024,2.04028,7311892.0
2006-03-28 21:54:00,2.04016,2.04068,2.04016,2.04068,7673711.0
2006-03-28 21:55:00,2.04075,2.04075,2.04038,2.04038,560168.0
2006-03-28 21:56:00,2.0401,2.04023,2.04,2.04023,1438104.0
2006-03-28 21:57:00,2.04058,2.04102,2.04034,2.04093,25217745.0
2006-03-28 21:58:00,2.04088,2.04092,2.0405,2.04053,5365790.0
2006-03-28 21:59:00,2.04084,2.04135,2.04084,2.04127,2078036.0
2006-03-28 22:00:00,2.04142,2.04205,2.04142,2.04181,4647826.0
2006-03-28 22:01:00,2.04196,2.04196,2.04176,2.04176,3702620.0
2006-03-28 22:02:00,2.04183,2.04183,2.04134,2.04151,7352857.0
2006-03-28 22:03:00,2.0416,2.0416,2.04108,2.04125,5584325.0
2006-03-28 22:04:00,2.04114,2.04133,2.04082,2.04082,4096118.0
2006-03-28 22:05:00,2.04067,2.04124,2.04067,2.04124,2425164.0
2006-03-28 22:06:00,2.04117,2.04138,2.04102,2.04109,5878124.0
2006-03-28 22:07:00,2.04088,2.04096,2.04083,2.04096,5291606.0
2006-03-28 22:08:00,2.04096,2.04115,2.04096,2.04112,8498735.0
2006-03-28 22:09:00,2.04105,2.04105,2.04062,2.04079,9303531.0
2006-03-28 22:10:00,2.0409,2.0409,2.04032,2.04054,1694081.0
2006-03-28 22:11:00,2.04051,2.04051,2.04009,2.04009,6614237.0
2006-03-28 22:12:00,2.04035,2.04064,2.04029,2.04029,18922711.0
2006-03-28 22:13:00,2.04038,2.04038,2.04006,2.04006,2814572.0
2006-03-28 22:14:00,2.04005,2.04005,2.0394,2.03957,1183540.0
2006-03-28 22:15:00,2.03979,2.04005,2.03979,2.03984,12921286.0
2006-03-28 22:16:00,2.03977,2.03977,2.03927,2.03927,1535057.0
2006-03-28 22:17:00,2.03952,2.03998,2.03952,2.03998,9618799.0
2006-03-28 22:18:00,2.03995,2.03995,2.03942,2.03954,5572287.0
2006-03-28 22:19:00,2.03948,2.03981,2.03948,2.03965,14871102.0
2006-03-28 22:20:00,2.03929,2.0394,2.03898,2.0394,1409686.0
2006-03-28 22:21:00,2.03959,2.03959,2.03926,2.03926,5331237.0
2006-03-28 22:22:00,2.03931,2.03964,2.03931,2.03946,9686811.0
2006-03-28 22:23:00,2.03943,2.03943,2.03935,2.03935,10757349.0
2006-03-28 22:24:00,2.03966,2.03966,2.03917,2.03964,20862674.0
2006-03-28 22:25:00,2.03949,2.03959,2.03948,2.03948,4033280.0
2006-03-28 22:26:00,2.03944,2.04009,2.03944,2.03986,6962485.0
2006-03-28 22:27:00,2.03988,2.04004,2.03966,2.03966,1988270.0
2006-03-28 22:28:00,2.03965,2.03965,2.0391,2.03945,9699271.0
2006-03-28 22:29:00,2.03935,2.03967,2.03933,2.03933,2840911.0
2006-03-28 22:30:00,2.0395,2.03969,2.03919,2.03969,10313875.0
2006-03-28 22:31:00,2.03957,2.03992,2.03957,2.03992,1804194.0
2006-03-28 22:32:00,2.04009,2.04009,2.03996,2.03996,508841.0
2006-03-28 22:33:00,2.03995,2.03995,2.03953,2.0398,4637093.0
2006-03-28 22:34:00,2.03992,2.03992,2.03978,2.03978,1426275.0
2006-03-28 22:35:00,2.03973,2.03993,2.0396,2.03993,2987915.0
2006-03-28 22:36:00,2.03974,2.0398,2.03958,2.03958,9552173.0
2006-03-28 22:37:00,2.03982,2.04062,2.03982,2.04062,1074579.0
2006-03-28 22:38:00,2.04052,2.04052,2.03921,2.03921,6321117.0
2006-03-28 22:40:00,2.0392,2.03926,2.039,2.0392,15653633.0
2006-03-28 22:41:00,2.03919,2.03923,2.03871,2.03887,9457800.0
2006-03-28 22:42:00,2.0389,2.03905,2.03878,2.03878,3111809.0
2006-03-28 22:43:00,2.03869,2.03908,2.03869,2.03894,24003272.0
2006-03-28 22:44:00,2.03913,2.03946,2.03913,2.03946,982972.0
2006-03-28 22:45:00,2.03933,2.03966,2.03933,2.03957,5671991.0
2006-03-28 22:46:00,2.0396,2.0396,2.03935,2.03936,11245779.0
2006-03-28 22:47:00,2.03957,2.03966,2.03942,2.03942,13349838.0
2006-03-28 22:48:00,2.03946,2.03961,2.03946,2.03961,3105344.0
2006-03-28 22:49:00,2.03972,2.03981,2.03972,2.03981,1194150.0
2006-03-28 22:50:00,2.03987,2.0401,2.03982,2.0401,1607855.0
2006-03-28 22:51:00,2.04013,2.04016,2.04013,2.04016,5683963.0
2006-03-28 22:52:00,2.03974,2.04054,2.03974,2.04016,23318561.0
2006-03-28 22:53:00,2.04006,2.04014,2.04006,2.04014,345866.0
2006-03-28 22:54:00,2.04015,2.04054,2.04015,2.04031,5178641.0
2006-03-28 22:55:00,2.0405,2.0405,2.04023,2.04032,1934117.0
2006-03-28 22:56:00,2.04045,2.04045,2.03982,2.03982,5126751.0
2006-03-28 22:57:00,2.03967,2.03967,2.03946,2.03946,10003220.0
2006-03-28 22:58:00,2.03916,2.03923,2.03898,2.03916,1539979.0
2006-03-28 22:59:00,2.03938,2.03977,2.03938,2.03977,1055576.0
2006-03-28 23:00:00,2.03945,2.03966,2.03945,2.03965,1169099.0
2006-03-28 23:01:00,2.03948,2.03957,2.03939,2.03939,5366984.0
2006-03-28 23:02:00,2.0396,2.03998,2.03927,2.03927,10149575.0
2006-03-28 23:03:00,2.03968,2.0397,2.03948,2.03951,20457533.0
2006-03-28 23:04:00,2.03967,2.04001,2.03939,2.04001,1429071.0
2006-03-28 23:05:00,2.04021,2.04032,2.03971,2.04032,4197505.0
2006-03-28 23:06:00,2.04009,2.04045,2.04009,2.04041,4827219.0
2006-03-28 23:07:00,2.04048,2.04062,2.04032,2.04062,2259764.0
2006-03-28 23:08:00,2.04076,2.04085,2.04076,2.04085,3510263.0
2006-03-28 23:09:00,2.0409,2.04098,2.0409,2.04098,882172.0
2006-03-28 23:10:00,2.0409,2.0409,2.04061,2.04061,3234213.0
2006-03-28 23:11:00,2.04079,2.04083,2.04066,2.04083,2789102.0
2006-03-28 23:12:00,2.04087,2.0413,2.04067,2.04067,13810534.0
2006-03-28 23:13:00,2.04065,2.04108,2.04065,2.04108,6027933.0
2006-03-28 23:14:00,2.04103,2.04135,2.0409,2.04135,18838372.0
2006-03-28 23:15:00,2.04149,2.04158,2.04129,2.04158,5203433.0
2006-03-28 23:16:00,2.04129,2.04129,2.04103,2.04128,3270920.0
2006-03-28 23:17:00,2.04102,2.04122,2.04084,2.04084,3224152.0
2006-03-28 23:18:00,2.04111,2.04111,2.04065,2.04065,194265.0
2006-03-28 23:19:00,2.04062,2.04087,2.04062,2.04087,3038245.0
2006-03-28 23:20:00,2.04088,2.04088,2.04049,2.04074,1815624.0
2006-03-28 23:21:00,2.04059,2.04082,2.04059,2.04082,311133.0
2006-03-28 23:22:00,2.04079,2.04079,2.04057,2.0406,6633612.0
2006-03-28 23:23:00,2.04076,2.04105,2.04076,2.04105,242754.0
2006-03-28 23:24:00,2.04065,2.04122,2.04065,2.04107,3755704.0
2006-03-28 23:25:00,2.04107,2.04107,2.04068,2.04068,4336789.0
2006-03-28 23:26:00,2.04075,2.04091,2.04075,2.04091,216330.0
2006-03-28 23:27:00,2.0406,2.04069,2.04043,2.04058,823566.0
2006-03-28 23:28:00,2.04037,2.04055,2.04032,2.04042,4131853.0
2006-03-28 23:29:00,2.0405,2.0409,2.0405,2.0409,279835.0
2006-03-28 23:30:00,2.0406,2.0406,2.04039,2.04039,3817731.0
2006-03-28 23:32:00,2.04048,2.04087,2.04048,2.04087,1519787.0
2006-03-28 23:33:00,2.04052,2.04052,2.03979,2.04002,2680898.0
2006-03-28 23:34:00,2.03995,2.04006,2.03995,2.04006,23132162.0
2006-03-28 23:35:00,2.04,2.04011,2.03955,2.03988,11195416.0
2006-03-28 23:36:00,2.03993,2.03993,2.03976,2.03976,1197892.0
2006-03-28 23:37:00,2.03981,2.04013,2.03981,2.04013,8823434.0
2006-03-28 23:38:00,2.03979,2.03991,2.03952,2.03972,768743.0
2006-03-28 23:39:00,2.03956,2.03971,2.03956,2.03971,906009.0
2006-03-28 23:40:00,2.03978,2.04072,2.03978,2.04072,31792548.0
2006-03-28 23:41:00,2.04064,2.04064,2.04049,2.04049,1162379.0
2006-03-28 23:42:00,2.04094,2.04094,2.04066,2.0409,4660843.0
2006-03-28 23:43:00,2.04081,2.04081,2.04051,2.04051,5738528.0
2006-03-28 23:44:00,2.04039,2.04039,2.03981,2.03985,17259080.0
2006-03-28 23:46:00,2.03986,2.03987,2.03962,2.03987,3620309.0
2006-03-28 23:47:00,2.03984,2.03988,2.0397,2.03988,5253557.0
2006-03-28 23:48:00,2.0398,2.0398,2.0395,2.0395,660606.0
2006-03-28 23:49:00,2.03938,2.03941,2.03938,2.03941,769083.0
2006-03-28 23:50:00,2.03953,2.03992,2.03953,2.03992,609843.0
2006-03-28 23:51:00,2.0398,2.04002,2.0398,2.04002,797513.0
2006-03-28 23:52:00,2.0399,2.04007,2.03962,2.03992,5827825.0
2006-03-28 23:53:00,2.03987,2.03992,2.03977,2.03992,749691.0
2006-03-28 23:54:00,2.04011,2.04011,2.03991,2.03991,537608.0
2006-03-28 23:55:00,2.03985,2.04007,2.03985,2.04007,2045754.0
2006-03-28 23:56:00,2.04008,2.04008,2.0398,2.0398,2581365.0
2006-03-28 23:57:00,2.03994,2.03998,2.03969,2.03969,19817539.0
2006-03-28 23:58:00,2.0397,2.04,2.03948,2.03948,5417966.0
2006-03-29 00:27:00,2.03938,2.03985,2.03938,2.03985,3520781.0
2006-03-29 00:29:00,2.03973,2.03973,2.03913,2.03913,1862700.0
2006-03-29 00:30:00,2.03908,2.03949,2.03908,2.03936,11500347.0
2006-03-29 00:32:00,2.03899,2.03922,2.03899,2.03899,10081118.0
2006-03-29 00:33:00,2.03924,2.03924,2.03896,2.03898,4679658.0
2006-03-29 00:34:00,2.03911,2.03918,2.03898,2.03909,1734192.0
2006-03-29 00:36:00,2.03922,2.03945,2.03922,2.03945,1915058.0
2006-03-29 00:37:00,2.03929,2.03929,2.03919,2.03919,4183993.0
2006-03-29 00:38:00,2.03917,2.03963,2.03917,2.03951,3931126.0
2006-03-29 00:39:00,2.0391,2.03919,2.0391,2.03919,8149486.0
2006-03-29 00:40:00,2.03933,2.03933,2.03909,2.03913,5584928.0
2006-03-29 00:41:00,2.03917,2.03917,2.03815,2.03815,1504223.0
2006-03-29 00:42:00,2.03802,2.03869,2.03802,2.03818,6291908.0
2006-03-29 00:43:00,2.03816,2.03829,2.03814,2.03817,4171690.0
2006-03-29 00:44:00,2.03808,2.03818,2.03787,2.03787,5051153.0
2006-03-29 00:45:00,2.0379,2.0379,2.03772,2.03772,12902959.0
2006-03-29 00:46:00,2.03788,2.03788,2.03768,2.0377,5979673.0
2006-03-29 00:47:00,2.03779,2.03779,2.03726,2.03726,2952838.0
2006-03-29 00:48:00,2.03729,2.03759,2.03729,2.03755,6657261.0
2006-03-29 00:49:00,2.03752,2.03752,2.03734,2.03734,1789322.0
2006-03-29 00:50:00,2.03735,2.03735,2.03718,2.03718,568966.0
2006-03-29 00:53:00,2.03706,2.03712,2.03706,2.03706,1435681.0
2006-03-29 00:54:00,2.03686,2.03703,2.03671,2.03671,4412844.0
2006-03-29 00:55:00,2.03662,2.0369,2.03655,2.03683,3761977.0
2006-03-29 00:57:00,2.03674,2.03674,2.03662,2.03662,11688497.0
2006-03-29 00:58:00,2.03661,2.03671,2.03661,2.03671,3865749.0
2006-03-29 00:59:00,2.03674,2.03707,2.03651,2.03675,2634301.0
2006-03-29 01:00:00,2.03684,2.03697,2.03659,2.03659,12519893.0
2006-03-29 01:01:00,2.03703,2.03727,2.03703,2.03719,2579741.0
2006-03-29 01:02:00,2.03721,2.03743,2.03721,2.03743,3430975.0
2006-03-29 01:03:00,2.03732,2.03752,2.03725,2.03725,6962579.0
2006-03-29 01:04:00,2.03735,2.03771,2.03735,2.03771,13844720.0
2006-03-29 01:06:00,2.03784,2.03784,2.0377,2.0377,429509.0
2006-03-29 01:07:00,2.03784,2.03802,2.03784,2.03802,669022.0
2006-03-29 01:08:00,2.03772,2.03772,2.03747,2.03747,2064635.0
2006-03-29 01:09:00,2.0377,2.0377,2.0375,2.0375,1310864.0
2006-03-29 01:10:00,2.03753,2.03797,2.03753,2.03787,6486041.0
2006-03-29 01:13:00,2.03786,2.03797,2.03782,2.03785,8032656.0
2006-03-29 01:15:00,2.03793,2.0381,2.03777,2.0381,5868965.0
2006-03-29 01:16:00,2.03803,2.03822,2.03803,2.03822,4603182.0
2006-03-29 01:18:00,2.0381,2.03833,2.0381,2.03822,4371582.0
2006-03-29 01:19:00,2.03832,2.03955,2.03832,2.03955,1857381.0
2006-03-29 01:20:00,2.03947,2.03947,2.03926,2.03926,3610258.0
2006-03-29 01:21:00,2.03922,2.03922,2.03831,2.03863,21216671.0
2006-03-29 01:22:00,2.03844,2.03844,2.03771,2.03801,3761142.0
2006-03-29 01:26:00,2.03794,2.03794,2.03789,2.03789,1646557.0
2006-03-29 01:27:00,2.038,2.038,2.03777,2.03777,186081.0
2006-03-29 01:30:00,2.03788,2.03795,2.03784,2.03795,8698397.0
2006-03-29 01:31:00,2.03797,2.03811,2.03785,2.03804,15196178.0
2006-03-29 01:32:00,2.03799,2.03837,2.03799,2.03837,748620.0
2006-03-29 01:33:00,2.03831,2.03839,2.03831,2.03839,7246893.0
2006-03-29 01:36:00,2.03834,2.03857,2.03834,2.03857,1868289.0
2006-03-29 01:37:00,2.03858,2.0387,2.03858,2.03858,15906519.0
2006-03-29 01:39:00,2.03858,2.03868,2.03858,2.03868,2083348.0
2006-03-29 01:41:00,2.0388,2.0388,2.0382,2.03868,24506847.0
2006-03-29 01:42:00,2.03863,2.03881,2.03863,2.03881,3477114.0
2006-03-29 01:44:00,2.0389,2.0389,2.03848,2.03858,10644730.0
2006-03-29 01:46:00,2.03864,2.03882,2.03864,2.03882,2997158.0
2006-03-29 01:48:00,2.03889,2.03889,2.03863,2.03864,7408633.0
2006-03-29 01:49:00,2.03845,2.03859,2.03845,2.03859,194842.0
2006-03-29 01:50:00,2.03882,2.03882,2.03872,2.03872,1118393.0
2006-03-29 01:51:00,2.03869,2.03886,2.03869,2.03886,3829777.0
2006-03-29 01:52:00,2.03886,2.03886,2.03864,2.03864,7725420.0
2006-03-29 01:53:00,2.03857,2.03857,2.03835,2.03835,1671203.0
2006-03-29 01:54:00,2.03837,2.03837,2.03813,2.03813,1746708.0
2006-03-29 01:58:00,2.03839,2.03839,2.0382,2.03834,12002241.0
2006-03-29 01:59:00,2.03844,2.03883,2.03844,2.03883,1584028.0
2006-03-29 02:01:00,2.03834,2.03834,2.03804,2.03804,11438333.0
2006-03-29 02:02:00,2.03796,2.03796,2.03783,2.03783,8645168.0
2006-03-29 02:03:00,2.03775,2.03824,2.03775,2.03787,2772282.0
2006-03-29 02:04:00,2.03788,2.03809,2.03788,2.03809,701805.0
2006-03-29 02:07:00,2.03776,2.03776,2.03764,2.03764,8142307.0
2006-03-29 02:08:00,2.03764,2.0379,2.03764,2.03776,3771322.0
2006-03-29 02:09:00,2.03785,2.03797,2.03785,2.03797,3331726.0
2006-03-29 02:10:00,2.03736,2.03775,2.03736,2.03775,177468.0
2006-03-29 02:11:00,2.03782,2.03796,2.03775,2.03796,7328671.0
2006-03-29 02:12:00,2.03796,2.03813,2.03791,2.03791,4836550.0
2006-03-29 02:15:00,2.03776,2.03787,2.03772,2.03785,11579170.0
2006-03-29 02:22:00,2.03799,2.03812,2.03799,2.03812,7416497.0
2006-03-29 02:23:00,2.03821,2.03821,2.03816,2.03816,21630.0
2006-03-29 02:24:00,2.03799,2.03799,2.03799,2.03799,509273.0
2006-03-29 02:26:00,2.03799,2.03814,2.03799,2.03814,7982919.0
2006-03-29 02:28:00,2.03804,2.03819,2.03804,2.03809,5554796.0
2006-03-29 02:29:00,2.03807,2.03807,2.03796,2.038,8547108.0
2006-03-29 02:30:00,2.03816,2.03816,2.03762,2.038,10013856.0
2006-03-29 02:31:00,2.03801,2.03811,2.03801,2.03811,1587348.0
2006-03-29 02:32:00,2.03818,2.03839,2.03818,2.03839,477621.0
2006-03-29 02:37:00,2.03813,2.03813,2.03802,2.03802,1361426.0
2006-03-29 02:40:00,2.0381,2.03814,2.03795,2.03813,5467237.0
2006-03-29 02:42:00,2.03799,2.03834,2.03794,2.03794,2742697.0
2006-03-29 02:43:00,2.03823,2.0385,2.03823,2.0385,7500061.0
2006-03-29 02:45:00,2.03809,2.03827,2.03809,2.03827,335978.0
2006-03-29 02:46:00,2.03817,2.0385,2.03817,2.0385,5679031.0
2006-03-29 02:47:00,2.03815,2.03815,2.03761,2.03761,6943023.0
2006-03-29 02:48:00,2.0377,2.03788,2.0377,2.03788,13756453.0
2006-03-29 02:49:00,2.03799,2.038,2.03784,2.03788,7673208.0
2006-03-29 02:50:00,2.03785,2.03799,2.03785,2.03799,1315073.0
2006-03-29 02:51:00,2.03794,2.03813,2.03794,2.03813,2132262.0
2006-03-29 02:52:00,2.03781,2.03805,2.03781,2.03805,515487.0
2006-03-29 02:53:00,2.03797,2.03837,2.03797,2.03837,397179.0
2006-03-29 02:54:00,2.03842,2.03866,2.03842,2.03866,270153.0
2006-03-29 02:55:00,2.03863,2.03863,2.0378,2.03781,14866014.0
2006-03-29 02:56:00,2.03789,2.03794,2.03771,2.03778,7007427.0
2006-03-29 02:58:00,2.03782,2.03802,2.03777,2.03802,2502901.0
2006-03-29 02:59:00,2.03758,2.0382,2.03758,2.03806,11645329.0
2006-03-29 03:00:00,2.03797,2.03816,2.03779,2.03779,2573312.0
2006-03-29 03:01:00,2.03784,2.03784,2.03765,2.03765,4257902.0
2006-03-29 03:02:00,2.03771,2.0381,2.03771,2.0381,6038330.0
2006-03-29 03:03:00,2.03812,2.03833,2.03812,2.03833,1523338.0
2006-03-29 03:04:00,2.03843,2.0389,2.03843,2.03878,1402847.0
2006-03-29 03:07:00,2.03868,2.03868,2.03831,2.03831,9031341.0
2006-03-29 03:08:00,2.03805,2.03811,2.03799,2.03811,4006557.0
2006-03-29 03:09:00,2.03811,2.03822,2.03811,2.03822,622297.0
2006-03-29 03:10:00,2.03821,2.03863,2.03821,2.03863,1941118.0
2006-03-29 03:11:00,2.03866,2.03866,2.03815,2.03828,6905870.0
2006-03-29 03:12:00,2.03814,2.03837,2.03814,2.03837,2886733.0
2006-03-29 03:13:00,2.03816,2.03844,2.03816,2.03835,5848091.0
2006-03-29 03:14:00,2.0383,2.0384,2.03823,2.03831,12440184.0
2006-03-29 03:15:00,2.03828,2.03828,2.03815,2.0382,4705750.0
2006-03-29 03:16:00,2.03817,2.03817,2.03786,2.03787,3966616.0
2006-03-29 03:22:00,2.03815,2.03815,2.03801,2.03801,3949397.0
2006-03-29 03:23:00,2.03822,2.03846,2.03822,2.03846,1874568.0
2006-03-29 03:24:00,2.03848,2.03856,2.03848,2.03855,450202.0
2006-03-29 03:25:00,2.03857,2.03871,2.03857,2.03858,1716852.0
2006-03-29 03:26:00,2.03845,2.03845,2.03807,2.03807,4406459.0
2006-03-29 03:27:00,2.03806,2.03833,2.03806,2.03818,9278082.0
2006-03-29 03:28:00,2.03837,2.03851,2.03831,2.03851,3954823.0
2006-03-29 03:29:00,2.03854,2.03873,2.03854,2.03861,10721934.0
2006-03-29 03:30:00,2.03867,2.03888,2.03867,2.03886,1805817.0
2006-03-29 03:31:00,2.03899,2.03902,2.03886,2.03896,2739108.0
2006-03-29 03:32:00,2.03898,2.03898,2.03889,2.03898,3759110.0
2006-03-29 03:33:00,2.03889,2.03908,2.03889,2.039,6189291.0
2006-03-29 03:35:00,2.03861,2.03861,2.0384,2.0384,2651917.0
2006-03-29 03:36:00,2.03849,2.03849,2.03829,2.03829,893922.0
2006-03-29 03:38:00,2.03828,2.03843,2.03828,2.03843,5804125.0
2006-03-29 03:41:00,2.03815,2.03815,2.03799,2.03799,708765.0
2006-03-29 03:42:00,2.03814,2.03814,2.03797,2.03797,1387504.0
2006-03-29 03:43:00,2.03794,2.03834,2.03794,2.03834,2109426.0
2006-03-29 03:44:00,2.03793,2.03835,2.03793,2.03822,11164960.0
2006-03-29 03:45:00,2.03808,2.03832,2.03808,2.03832,8232115.0
2006-03-29 03:46:00,2.03822,2.03834,2.03822,2.03827,4882268.0
2006-03-29 03:47:00,2.038,2.03823,2.03799,2.03823,5703925.0
2006-03-29 03:48:00,2.0382,2.03825,2.03811,2.03821,3741445.0
2006-03-29 03:49:00,2.03826,2.03832,2.03826,2.03832,53362.0
2006-03-29 03:51:00,2.03849,2.03849,2.03821,2.03821,5387236.0
2006-03-29 03:52:00,2.03823,2.03823,2.03788,2.03795,6572366.0
2006-03-29 03:53:00,2.03812,2.03833,2.03812,2.03833,994176.0
2006-03-29 03:54:00,2.03788,2.0379,2.03759,2.03759,828372.0
2006-03-29 03:55:00,2.03782,2.03782,2.0377,2.0377,405244.0
2006-03-29 03:56:00,2.03784,2.03792,2.03783,2.03784,6267272.0
2006-03-29 03:58:00,2.03789,2.0381,2.03789,2.0381,495497.0
2006-03-29 03:59:00,2.0374,2.038,2.0374,2.038,9641062.0
2006-03-29 04:00:00,2.03802,2.03813,2.03771,2.03811,4990192.0
2006-03-29 04:01:00,2.03814,2.03837,2.03793,2.03837,5461661.0
2006-03-29 04:02:00,2.03835,2.03854,2.03829,2.03854,1880033.0
2006-03-29 04:04:00,2.0385,2.0385,2.03823,2.03823,1898965.0
2006-03-29 04:07:00,2.03832,2.03845,2.03804,2.03833,5429819.0
2006-03-29 04:08:00,2.0385,2.03924,2.0385,2.03915,5826921.0
2006-03-29 04:09:00,2.03909,2.03909,2.03841,2.03848,685124.0
2006-03-29 04:12:00,2.03853,2.03914,2.03853,2.03906,4803931.0
2006-03-29 04:16:00,2.03909,2.03909,2.03879,2.03879,5808227.0
2006-03-29 04:17:00,2.03834,2.03834,2.03817,2.03824,2128536.0
2006-03-29 04:19:00,2.03829,2.03907,2.03829,2.03907,19563091.0
2006-03-29 04:20:00,2.03901,2.03901,2.03834,2.03834,900516.0
2006-03-29 04:21:00,2.03839,2.03839,2.03789,2.03805,829818.0
2006-03-29 04:22:00,2.03806,2.03834,2.03806,2.03834,8823434.0
2006-03-29 04:23:00,2.0379,2.03801,2.03789,2.03801,1309170.0
2006-03-29 04:24:00,2.03808,2.0386,2.03808,2.0386,900301.0
2006-03-29 04:26:00,2.03851,2.0386,2.03848,2.0386,2853232.0
2006-03-29 04:30:00,2.03857,2.03874,2.03854,2.03874,5021427.0
2006-03-29 04:31:00,2.03876,2.03892,2.03869,2.03869,3835992.0
2006-03-29 04:33:00,2.03882,2.03896,2.03882,2.03896,250112.0
2006-03-29 04:36:00,2.03865,2.03882,2.03863,2.03882,1274484.0
2006-03-29 04:37:00,2.03868,2.03887,2.03865,2.03875,6093150.0
2006-03-29 04:38:00,2.03878,2.03914,2.03878,2.03914,304674.0
2006-03-29 04:39:00,2.03917,2.03917,2.03886,2.03886,585647.0
2006-03-29 04:47:00,2.03904,2.03904,2.03878,2.03889,1728514.0
2006-03-29 04:48:00,2.03891,2.03923,2.03891,2.03923,1166304.0
2006-03-29 04:49:00,2.03875,2.0389,2.03875,2.03887,3389805.0
2006-03-29 04:50:00,2.03877,2.03877,2.03875,2.03875,874477.0
2006-03-29 04:51:00,2.03882,2.03912,2.03882,2.03912,461853.0
2006-03-29 04:52:00,2.03876,2.03891,2.03857,2.03891,2066731.0
2006-03-29 04:56:00,2.03887,2.0391,2.03887,2.0391,21747138.0
2006-03-29 04:57:00,2.03869,2.03945,2.03869,2.03931,10326152.0
2006-03-29 04:59:00,2.03913,2.03933,2.03913,2.03927,1068842.0
2006-03-29 05:02:00,2.0394,2.03952,2.0394,2.03944,9795553.0
2006-03-29 05:03:00,2.03959,2.03959,2.03938,2.03946,5507898.0
2006-03-29 05:04:00,2.03945,2.03945,2.03927,2.03927,644824.0
2006-03-29 05:05:00,2.03932,2.03953,2.03932,2.03953,1858168.0
2006-03-29 05:06:00,2.03956,2.04029,2.03956,2.04018,1848615.0
2006-03-29 05:07:00,2.04009,2.04009,2.03886,2.03886,19702707.0
2006-03-29 05:10:00,2.03934,2.04014,2.03934,2.04014,11670088.0
2006-03-29 05:11:00,2.04029,2.04038,2.04029,2.04038,1982258.0
2006-03-29 05:12:00,2.04034,2.04034,2.03989,2.03989,13611172.0
2006-03-29 05:13:00,2.03979,2.03979,2.03922,2.03936,11805354.0
2006-03-29 05:16:00,2.03923,2.03923,2.03904,2.03904,23037980.0
2006-03-29 05:18:00,2.03917,2.03966,2.03917,2.03966,7801913.0
2006-03-29 05:19:00,2.03963,2.03963,2.03891,2.03899,10106581.0
2006-03-29 05:20:00,2.03901,2.03901,2.03886,2.03886,9657576.0
2006-03-29 05:21:00,2.03892,2.03901,2.03881,2.03885,6100878.0
2006-03-29 05:22:00,2.03887,2.03897,2.03886,2.03886,1862641.0
2006-03-29 05:29:00,2.03887,2.03903,2.03849,2.03903,10055450.0
2006-03-29 05:31:00,2.03898,2.03912,2.03858,2.03912,9302975.0
2006-03-29 05:32:00,2.0391,2.03924,2.0391,2.03924,4414471.0
2006-03-29 05:33:00,2.03922,2.03973,2.03922,2.03973,6916147.0
2006-03-29 05:34:00,2.03977,2.04003,2.03976,2.03977,4264863.0
2006-03-29 05:35:00,2.03992,2.04,2.03932,2.04,22437808.0
2006-03-29 05:36:00,2.04005,2.04037,2.04005,2.04037,1451662.0
2006-03-29 05:37:00,2.0405,2.0405,2.04034,2.04041,9815393.0
2006-03-29 05:39:00,2.04045,2.04073,2.04045,2.0407,7589417.0
2006-03-29 05:41:00,2.04082,2.04166,2.04082,2.04166,7137620.0
2006-03-29 05:42:00,2.0416,2.0416,2.04121,2.04121,10264432.0
2006-03-29 05:43:00,2.04124,2.04124,2.0407,2.0407,1460571.0
2006-03-29 05:44:00,2.04071,2.04081,2.04071,2.04072,11522981.0
2006-03-29 05:45:00,2.04067,2.04106,2.04067,2.04086,1256279.0
2006-03-29 05:46:00,2.04087,2.04087,2.04067,2.04067,2812603.0
2006-03-29 05:47:00,2.04058,2.04078,2.04056,2.04058,17387403.0
2006-03-29 05:48:00,2.04073,2.0409,2.04073,2.04074,6829363.0
2006-03-29 05:49:00,2.04072,2.04084,2.04072,2.04084,1623928.0
2006-03-29 05:50:00,2.04078,2.04091,2.04066,2.04076,9696230.0
2006-03-29 05:51:00,2.04065,2.04096,2.04059,2.04096,9087611.0
2006-03-29 05:52:00,2.04084,2.04084,2.04041,2.04041,5030045.0
2006-03-29 05:53:00,2.04062,2.04062,2.04028,2.0404,6267996.0
2006-03-29 05:54:00,2.04047,2.04047,2.03967,2.03967,2478957.0
2006-03-29 05:55:00,2.03967,2.0402,2.03967,2.0402,1897882.0
2006-03-29 05:56:00,2.04014,2.04017,2.04014,2.04014,2306406.0
2006-03-29 05:57:00,2.04017,2.04017,2.04006,2.04013,6896320.0
2006-03-29 06:01:00,2.04017,2.04047,2.04017,2.04047,840810.0
2006-03-29 06:02:00,2.04082,2.04088,2.04052,2.04052,9493338.0
2006-03-29 06:03:00,2.04057,2.04057,2.04025,2.04056,1454685.0
2006-03-29 06:05:00,2.0405,2.04069,2.0405,2.04069,8256630.0
2006-03-29 06:06:00,2.04081,2.04116,2.04072,2.04085,7274066.0
2006-03-29 06:07:00,2.04079,2.04091,2.04079,2.04089,4538546.0
2006-03-29 06:08:00,2.04095,2.04099,2.04081,2.04085,13812435.0
2006-03-29 06:09:00,2.04082,2.04082,2.04065,2.04068,8233494.0
2006-03-29 06:10:00,2.04067,2.0408,2.04067,2.04076,7164493.0
2006-03-29 06:11:00,2.04078,2.04083,2.04069,2.04069,20326369.0
2006-03-29 06:12:00,2.04068,2.04073,2.04067,2.04068,1271998.0
2006-03-29 06:13:00,2.04064,2.04064,2.04018,2.04018,2008282.0
2006-03-29 06:16:00,2.0402,2.04047,2.0402,2.04047,12916806.0
2006-03-29 06:17:00,2.04014,2.04082,2.04014,2.04043,13742183.0
2006-03-29 06:18:00,2.04058,2.04058,2.04048,2.04048,603001.0
2006-03-29 06:19:00,2.04068,2.04093,2.04066,2.04066,3844962.0
2006-03-29 06:21:00,2.04064,2.04069,2.04046,2.04058,4950999.0
2006-03-29 06:23:00,2.0406,2.0406,2.04032,2.04044,8288901.0
2006-03-29 06:24:00,2.0405,2.04104,2.0405,2.04104,8045996.0
2006-03-29 06:26:00,2.0408,2.0408,2.04042,2.04042,138649.0
2006-03-29 06:27:00,2.04031,2.04059,2.04031,2.04046,3293101.0
2006-03-29 06:28:00,2.04043,2.04043,2.04024,2.04029,4745393.0
2006-03-29 06:29:00,2.04034,2.04034,2.03992,2.03992,16160541.0
2006-03-29 06:32:00,2.03999,2.04073,2.03994,2.04073,2588360.0
2006-03-29 06:34:00,2.04063,2.04063,2.04004,2.04015,210009.0
2006-03-29 06:36:00,2.04016,2.04107,2.04016,2.04105,3569215.0
2006-03-29 06:37:00,2.04098,2.04114,2.04093,2.04114,765690.0
2006-03-29 06:38:00,2.04111,2.04145,2.04111,2.04145,4074415.0
2006-03-29 06:41:00,2.04123,2.04126,2.04123,2.04126,35674.0
2006-03-29 06:46:00,2.0414,2.04142,2.04128,2.04142,446679.0
2006-03-29 06:47:00,2.04123,2.04128,2.04102,2.04102,5874168.0
2006-03-29 06:51:00,2.04111,2.04111,2.04101,2.04101,5107817.0
2006-03-29 06:52:00,2.04099,2.0413,2.04099,2.04113,882346.0
2006-03-29 06:53:00,2.04125,2.04129,2.04125,2.04129,1249862.0
2006-03-29 06:54:00,2.04134,2.04143,2.04126,2.04133,1233425.0
2006-03-29 06:59:00,2.04128,2.04145,2.04128,2.04145,8012903.0
2006-03-29 07:00:00,2.04134,2.04134,2.04122,2.04122,432770.0
2006-03-29 07:07:00,2.04136,2.04159,2.04136,2.04159,565009.0
2006-03-29 07:08:00,2.04152,2.04152,2.04124,2.04124,872884.0
2006-03-29 07:09:00,2.04176,2.04176,2.04156,2.04158,24410819.0
2006-03-29 07:10:00,2.04145,2.04145,2.04068,2.04068,4390802.0
2006-03-29 07:11:00,2.04051,2.04051,2.03996,2.04028,11486130.0
2006-03-29 07:16:00,2.04023,2.0404,2.04023,2.04028,2813238.0
2006-03-29 07:17:00,2.04025,2.04049,2.04013,2.04049,8251780.0
2006-03-29 07:18:00,2.04051,2.04152,2.04051,2.04152,9586133.0
2006-03-29 07:20:00,2.04155,2.04168,2.04147,2.04147,6038857.0
2006-03-29 07:21:00,2.04139,2.04139,2.04114,2.04114,4578021.0
2006-03-29 07:22:00,2.04101,2.04101,2.04029,2.04029,1754286.0
2006-03-29 07:24:00,2.04036,2.04045,2.04036,2.0404,1481784.0
2006-03-29 07:25:00,2.04043,2.04055,2.04043,2.04044,4612895.0
2006-03-29 07:26:00,2.04058,2.04082,2.04058,2.04058,8972750.0
2006-03-29 07:27:00,2.04085,2.04125,2.04085,2.04125,2441204.0
2006-03-29 07:28:00,2.04082,2.04082,2.04055,2.04061,918174.0
2006-03-29 07:29:00,2.04064,2.04069,2.04062,2.04062,535394.0
2006-03-29 07:31:00,2.04064,2.04072,2.04064,2.04072,6816524.0
2006-03-29 07:32:00,2.04062,2.04082,2.04062,2.04073,3059256.0
2006-03-29 07:33:00,2.04064,2.04064,2.04041,2.04041,147442.0
2006-03-29 07:35:00,2.04008,2.04046,2.04008,2.04014,6596897.0
2006-03-29 07:36:00,2.0403,2.04106,2.0403,2.04091,9481294.0
2006-03-29 07:37:00,2.04092,2.04092,2.04087,2.04087,9469933.0
2006-03-29 07:38:00,2.04084,2.0411,2.04082,2.04082,2744891.0
2006-03-29 07:40:00,2.04074,2.04074,2.03997,2.03997,4699605.0
2006-03-29 07:42:00,2.04002,2.04002,2.03974,2.03974,1616040.0
2006-03-29 07:43:00,2.03993,2.03998,2.03978,2.03998,21268502.0
2006-03-29 07:44:00,2.04003,2.04015,2.03996,2.03996,6081456.0
2006-03-29 07:46:00,2.03997,2.04012,2.03997,2.04002,5464287.0
2006-03-29 07:47:00,2.04016,2.04035,2.04016,2.04034,93324.0
2006-03-29 07:48:00,2.04023,2.04045,2.04023,2.04045,3846586.0
2006-03-29 07:49:00,2.04038,2.04076,2.04038,2.04076,11256593.0
2006-03-29 07:50:00,2.04099,2.04108,2.04088,2.04088,770026.0
2006-03-29 07:51:00,2.0407,2.04092,2.0407,2.04073,1768403.0
2006-03-29 07:52:00,2.04088,2.04088,2.04067,2.04076,1111843.0
2006-03-29 07:53:00,2.04088,2.04102,2.04073,2.04102,1310075.0
2006-03-29 07:54:00,2.04112,2.04128,2.04108,2.04108,7785010.0
2006-03-29 07:55:00,2.04106,2.04114,2.04084,2.04114,4928286.0
2006-03-29 07:56:00,2.04112,2.04112,2.04086,2.04086,1044391.0
2006-03-29 07:58:00,2.04101,2.04117,2.04083,2.04117,11302977.0
2006-03-29 07:59:00,2.041,2.04107,2.04084,2.04095,2175118.0
2006-03-29 08:00:00,2.04099,2.04099,2.04074,2.04074,1821462.0
2006-03-29 08:01:00,2.04103,2.04152,2.04103,2.04152,11038501.0
2006-03-29 08:02:00,2.04146,2.04146,2.04096,2.04096,2935028.0
2006-03-29 08:03:00,2.04109,2.04112,2.04078,2.04104,1908482.0
2006-03-29 08:05:00,2.04105,2.04115,2.04075,2.04115,18514515.0
2006-03-29 08:06:00,2.04123,2.04123,2.04102,2.04102,4972651.0
2006-03-29 08:07:00,2.04112,2.04112,2.04085,2.0409,2921885.0
2006-03-29 08:08:00,2.04096,2.04107,2.04049,2.04049,11580201.0
2006-03-29 08:09:00,2.04089,2.04108,2.04089,2.04108,441109.0
2006-03-29 08:10:00,2.0411,2.04179,2.0411,2.04179,1180247.0
2006-03-29 08:11:00,2.04177,2.04177,2.04096,2.04096,7921580.0
2006-03-29 08:12:00,2.04115,2.04124,2.04106,2.04106,3310341.0
2006-03-29 08:13:00,2.04106,2.04161,2.04106,2.04161,10295348.0
2006-03-29 08:14:00,2.04179,2.04181,2.04164,2.04164,2629477.0
2006-03-29 08:15:00,2.04167,2.04172,2.04135,2.04172,10021522.0
2006-03-29 08:17:00,2.04186,2.04192,2.04183,2.04183,453964.0
2006-03-29 08:18:00,2.04198,2.04198,2.04163,2.04178,5312763.0
2006-03-29 08:19:00,2.0418,2.0418,2.04144,2.04144,8486975.0
2006-03-29 08:20:00,2.04132,2.04142,2.04114,2.04116,9485321.0
2006-03-29 08:21:00,2.04114,2.0414,2.04111,2.0414,3915719.0
2006-03-29 08:22:00,2.04139,2.04146,2.04134,2.04143,6729381.0
2006-03-29 08:23:00,2.04131,2.04131,2.04066,2.04087,6154212.0
2006-03-29 08:24:00,2.04082,2.04082,2.0402,2.04025,10416098.0
2006-03-29 08:25:00,2.04028,2.04041,2.04028,2.04038,7169585.0
2006-03-29 08:26:00,2.04062,2.04078,2.04062,2.04078,6365809.0
2006-03-29 08:27:00,2.04083,2.0409,2.04083,2.0409,3637984.0
2006-03-29 08:28:00,2.04092,2.04092,2.04061,2.04061,579432.0
2006-03-29 08:29:00,2.04078,2.04082,2.04061,2.04082,2958515.0
2006-03-29 08:30:00,2.04078,2.0409,2.04069,2.04073,4240385.0
2006-03-29 08:31:00,2.04066,2.04102,2.04066,2.04084,2548808.0
2006-03-29 08:32:00,2.04095,2.04095,2.04081,2.04081,2726210.0
2006-03-29 08:34:00,2.04066,2.04101,2.04062,2.0407,14217821.0
2006-03-29 08:35:00,2.04067,2.04087,2.04053,2.04078,8373008.0
2006-03-29 08:36:00,2.04059,2.04091,2.04046,2.04081,3774415.0
2006-03-29 08:37:00,2.0406,2.04078,2.0406,2.04078,2896655.0
2006-03-29 08:38:00,2.04082,2.04089,2.04075,2.04089,2591141.0
2006-03-29 08:39:00,2.04085,2.04143,2.04085,2.04143,4812128.0
2006-03-29 08:40:00,2.04131,2.04151,2.04131,2.04151,11025022.0
2006-03-29 08:41:00,2.04135,2.04135,2.04072,2.04072,6497346.0
2006-03-29 08:42:00,2.04081,2.04119,2.04081,2.04108,3122472.0
2006-03-29 08:43:00,2.04124,2.04124,2.0406,2.0406,4015958.0
2006-03-29 08:44:00,2.04055,2.04085,2.04055,2.04085,3361098.0
2006-03-29 08:45:00,2.04088,2.04088,2.04064,2.04064,223243.0
2006-03-29 08:46:00,2.04049,2.04082,2.04037,2.04059,15500132.0
2006-03-29 08:47:00,2.04083,2.04083,2.04049,2.04049,5093228.0
2006-03-29 08:48:00,2.04054,2.04077,2.04054,2.04077,2138981.0
2006-03-29 08:49:00,2.04076,2.04098,2.0407,2.04073,873353.0
2006-03-29 08:50:00,2.04088,2.04119,2.04081,2.04119,3270337.0
2006-03-29 08:51:00,2.04099,2.04155,2.04099,2.04155,1760910.0
2006-03-29 08:52:00,2.04185,2.04189,2.04167,2.04189,10566900.0
2006-03-29 08:53:00,2.04169,2.04184,2.0416,2.04184,2905400.0
2006-03-29 08:54:00,2.04183,2.04206,2.04174,2.04192,2503291.0
2006-03-29 08:56:00,2.04198,2.042,2.04169,2.04196,6773535.0
2006-03-29 08:57:00,2.04207,2.04229,2.04188,2.04188,6299402.0
2006-03-29 08:58:00,2.04187,2.04187,2.04136,2.04149,11807396.0
2006-03-29 08:59:00,2.04147,2.04161,2.04147,2.04151,7076594.0
2006-03-29 09:00:00,2.04149,2.04173,2.04108,2.04159,7044796.0
2006-03-29 09:01:00,2.04149,2.04149,2.04121,2.04128,10519768.0
2006-03-29 09:02:00,2.04133,2.04153,2.04133,2.04153,1994110.0
2006-03-29 09:03:00,2.04159,2.04171,2.0414,2.04171,7742103.0
2006-03-29 09:04:00,2.04171,2.04171,2.04154,2.04154,3635993.0
2006-03-29 09:05:00,2.04161,2.04245,2.04155,2.04245,15629667.0
2006-03-29 09:06:00,2.04238,2.04238,2.04169,2.04179,11816195.0
2006-03-29 09:07:00,2.04179,2.04179,2.04113,2.04117,1207690.0
2006-03-29 09:08:00,2.04118,2.04118,2.04104,2.04118,8864762.0
2006-03-29 09:09:00,2.04133,2.04144,2.0413,2.04132,1431265.0
2006-03-29 09:10:00,2.0414,2.04141,2.0411,2.04141,20447102.0
2006-03-29 09:11:00,2.04144,2.04153,2.04144,2.04153,5191863.0
2006-03-29 09:12:00,2.04153,2.04184,2.04153,2.04175,3538106.0
2006-03-29 09:13:00,2.04143,2.04149,2.04083,2.0411,9716822.0
2006-03-29 09:14:00,2.0412,2.04134,2.041,2.04104,2596219.0
2006-03-29 09:15:00,2.04086,2.04086,2.04029,2.04052,5149185.0
2006-03-29 09:16:00,2.04062,2.04074,2.04056,2.04065,4655206.0
2006-03-29 09:17:00,2.04071,2.04071,2.04039,2.04057,1812779.0
2006-03-29 09:18:00,2.04052,2.04056,2.04051,2.04051,2224597.0
2006-03-29 09:19:00,2.04046,2.04063,2.04006,2.04006,6369521.0
2006-03-29 09:20:00,2.04006,2.0405,2.03981,2.04012,14277703.0
2006-03-29 09:21:00,2.04049,2.04049,2.04019,2.04041,14500167.0
2006-03-29 09:22:00,2.04043,2.04103,2.04043,2.04093,3082529.0
2006-03-29 09:23:00,2.04089,2.04115,2.04064,2.04088,18374551.0
2006-03-29 09:24:00,2.04101,2.04101,2.0409,2.04097,3362178.0
2006-03-29 09:25:00,2.04091,2.04095,2.0403,2.0403,11985421.0
2006-03-29 09:26:00,2.04074,2.04077,2.04066,2.04071,4489584.0
2006-03-29 09:27:00,2.04047,2.04051,2.04025,2.04036,5311247.0
2006-03-29 09:28:00,2.04018,2.04036,2.04016,2.04016,1759788.0
2006-03-29 09:29:00,2.04005,2.04016,2.03978,2.03994,11724398.0
2006-03-29 09:30:00,2.03991,2.03991,2.03951,2.03968,6985420.0
2006-03-29 09:31:00,2.03963,2.04018,2.03963,2.03996,2959381.0
2006-03-29 09:32:00,2.03995,2.04045,2.03978,2.04045,3526709.0
2006-03-29 09:33:00,2.04058,2.0409,2.04041,2.04084,10183148.0
2006-03-29 09:34:00,2.04076,2.04096,2.04076,2.04096,669060.0
2006-03-29 09:35:00,2.04076,2.04076,2.04018,2.04018,2405860.0
2006-03-29 09:36:00,2.0402,2.04065,2.0402,2.04029,5581811.0
2006-03-29 09:37:00,2.04061,2.04061,2.03979,2.04017,12168353.0
2006-03-29 09:38:00,2.04005,2.04029,2.04002,2.04029,11964200.0
2006-03-29 09:39:00,2.04044,2.04098,2.04044,2.04075,4152389.0
2006-03-29 09:40:00,2.0408,2.04105,2.0408,2.04105,1858680.0
2006-03-29 09:41:00,2.0409,2.0409,2.04075,2.0409,5394427.0
2006-03-29 09:42:00,2.0409,2.04105,2.04052,2.04052,2063172.0
2006-03-29 09:43:00,2.04069,2.04092,2.04053,2.04072,7032163.0
2006-03-29 09:44:00,2.04068,2.04108,2.04065,2.04108,1102281.0
2006-03-29 09:45:00,2.04115,2.04182,2.04104,2.04104,9690829.0
2006-03-29 09:46:00,2.04133,2.04184,2.04133,2.04184,2324488.0
2006-03-29 09:47:00,2.04214,2.04264,2.0419,2.0419,2879646.0
2006-03-29 09:48:00,2.04175,2.042,2.04175,2.04192,1479734.0
2006-03-29 09:49:00,2.04193,2.04193,2.04139,2.04139,3110268.0
2006-03-29 09:50:00,2.04138,2.04255,2.04138,2.04255,4927452.0
2006-03-29 09:51:00,2.04213,2.04263,2.04213,2.04241,11523374.0
2006-03-29 09:52:00,2.04237,2.04243,2.04215,2.04215,5264959.0
2006-03-29 09:53:00,2.04191,2.04248,2.04191,2.04232,2331954.0
2006-03-29 09:54:00,2.04261,2.04287,2.04261,2.04267,7092080.0
2006-03-29 09:55:00,2.04295,2.04295,2.04208,2.04227,6251128.0
2006-03-29 09:56:00,2.0422,2.0422,2.04174,2.04174,10232871.0
2006-03-29 09:57:00,2.04164,2.04164,2.04119,2.04119,8278481.0
2006-03-29 09:58:00,2.04102,2.04102,2.04038,2.04038,20073784.0
2006-03-29 09:59:00,2.04037,2.04037,2.03978,2.03989,1725471.0
2006-03-29 10:00:00,2.03996,2.03996,2.03908,2.03908,9968765.0
2006-03-29 10:01:00,2.03913,2.03913,2.03875,2.03889,7138930.0
2006-03-29 10:02:00,2.03926,2.03937,2.03906,2.03906,7929039.0
2006-03-29 10:03:00,2.03889,2.03894,2.0387,2.03885,5962164.0
2006-03-29 10:04:00,2.03888,2.03906,2.03888,2.03895,3991160.0
2006-03-29 10:05:00,2.0388,2.03919,2.03873,2.03899,21142782.0
2006-03-29 10:06:00,2.03923,2.03941,2.03917,2.03941,725040.0
2006-03-29 10:07:00,2.03936,2.03936,2.03906,2.03927,4027583.0
2006-03-29 10:08:00,2.03924,2.03941,2.03919,2.03941,10863983.0
2006-03-29 10:09:00,2.03926,2.03956,2.03924,2.03956,2189870.0
2006-03-29 10:10:00,2.03967,2.04044,2.03967,2.04044,1975091.0
2006-03-29 10:11:00,2.04048,2.04048,2.03981,2.03996,15421917.0
2006-03-29 10:12:00,2.03979,2.03986,2.03974,2.03974,6870848.0
2006-03-29 10:13:00,2.03974,2.03988,2.03943,2.03988,6928369.0
2006-03-29 10:14:00,2.04003,2.04003,2.03958,2.03975,8310743.0
2006-03-29 10:15:00,2.03943,2.04015,2.03943,2.04015,3940252.0
2006-03-29 10:16:00,2.04031,2.04052,2.04022,2.04031,4116156.0
2006-03-29 10:17:00,2.04021,2.04029,2.04008,2.04013,4041637.0
2006-03-29 10:18:00,2.04032,2.04043,2.03998,2.04025,14023765.0
2006-03-29 10:19:00,2.04024,2.04024,2.03948,2.0399,1145247.0
2006-03-29 10:20:00,2.04028,2.04044,2.03999,2.03999,1057190.0
2006-03-29 10:21:00,2.04043,2.04043,2.04005,2.04037,7389620.0
2006-03-29 10:22:00,2.04035,2.04035,2.0397,2.03973,17317518.0
2006-03-29 10:23:00,2.03978,2.03982,2.03947,2.03982,5475139.0
2006-03-29 10:24:00,2.03967,2.03983,2.03949,2.03949,5101150.0
2006-03-29 10:25:00,2.03947,2.03996,2.03947,2.03996,10561309.0
2006-03-29 10:26:00,2.04031,2.04031,2.03975,2.03975,14695608.0
2006-03-29 10:27:00,2.03941,2.0401,2.03941,2.03974,8003998.0
2006-03-29 10:28:00,2.03968,2.04025,2.03944,2.0396,8032996.0
2006-03-29 10:29:00,2.03956,2.03994,2.03938,2.03994,14685159.0
2006-03-29 10:30:00,2.03983,2.03983,2.03914,2.03914,16323197.0
2006-03-29 10:31:00,2.03936,2.0394,2.03899,2.03899,8645791.0
2006-03-29 10:32:00,2.03892,2.03892,2.03864,2.03864,1107912.0
2006-03-29 10:33:00,2.03879,2.03879,2.03839,2.03863,5715305.0
2006-03-29 10:34:00,2.03841,2.03841,2.03787,2.03804,12539633.0
2006-03-29 10:35:00,2.03747,2.03747,2.03707,2.03744,3828020.0
2006-03-29 10:36:00,2.03754,2.03779,2.03754,2.03779,833691.0
2006-03-29 10:37:00,2.03813,2.03859,2.03813,2.03859,1077242.0
2006-03-29 10:38:00,2.03852,2.03862,2.0382,2.0382,2915544.0
2006-03-29 10:39:00,2.03835,2.03841,2.03812,2.03812,8729224.0
2006-03-29 10:40:00,2.03839,2.0386,2.03839,2.0386,4463320.0
2006-03-29 10:41:00,2.03821,2.03903,2.03821,2.0389,18492285.0
2006-03-29 10:42:00,2.03931,2.03973,2.03928,2.03973,3644854.0
2006-03-29 10:43:00,2.03979,2.04024,2.03938,2.03938,12263464.0
2006-03-29 10:44:00,2.03922,2.03939,2.03895,2.03936,10857538.0
2006-03-29 10:45:00,2.03946,2.03946,2.0389,2.0389,10445069.0
2006-03-29 10:46:00,2.03892,2.03997,2.03892,2.03974,26136614.0
2006-03-29 10:47:00,2.03971,2.03971,2.03933,2.03933,8797992.0
2006-03-29 10:48:00,2.03929,2.0393,2.03855,2.03855,2131448.0
2006-03-29 10:49:00,2.03861,2.03928,2.03861,2.03919,5616620.0
2006-03-29 10:50:00,2.03914,2.03922,2.039,2.03922,9541172.0
2006-03-29 10:51:00,2.03912,2.03918,2.03879,2.03879,14925436.0
2006-03-29 10:52:00,2.03855,2.0387,2.03844,2.03844,1862548.0
2006-03-29 10:53:00,2.03842,2.03891,2.03842,2.03886,4571054.0
2006-03-29 10:54:00,2.03929,2.03929,2.0381,2.0381,5759395.0
2006-03-29 10:55:00,2.03795,2.03821,2.03795,2.03819,6871225.0
2006-03-29 10:56:00,2.03826,2.03863,2.03826,2.03863,8430440.0
2006-03-29 10:57:00,2.039,2.039,2.03868,2.03895,1366529.0
2006-03-29 10:58:00,2.03882,2.03914,2.03882,2.03914,13915933.0
2006-03-29 10:59:00,2.03916,2.03958,2.03916,2.03958,4700178.0
2006-03-29 11:00:00,2.03949,2.03949,2.03891,2.03915,1144363.0
2006-03-29 11:01:00,2.03952,2.03952,2.03907,2.03907,4282472.0
2006-03-29 11:02:00,2.03918,2.03946,2.03913,2.03937,14745630.0
2006-03-29 11:03:00,2.03953,2.03999,2.03931,2.03999,5139668.0
2006-03-29 11:05:00,2.03984,2.03984,2.03894,2.03898,1523093.0
2006-03-29 11:06:00,2.03891,2.03894,2.03842,2.0385,5775480.0
2006-03-29 11:07:00,2.03842,2.03854,2.03842,2.03845,13239633.0
2006-03-29 11:08:00,2.03843,2.03843,2.03813,2.03821,4622657.0
2006-03-29 11:09:00,2.03823,2.03916,2.03823,2.03908,8331180.0
2006-03-29 11:10:00,2.03901,2.03901,2.03864,2.03885,2495649.0
2006-03-29 11:11:00,2.03856,2.03902,2.03856,2.03902,18115291.0
2006-03-29 11:12:00,2.03925,2.03925,2.03898,2.03912,1268651.0
2006-03-29 11:13:00,2.03913,2.0395,2.03913,2.03935,2956653.0
2006-03-29 11:14:00,2.03918,2.03953,2.03914,2.0392,4845933.0
2006-03-29 11:15:00,2.03908,2.03925,2.03906,2.03915,5853799.0
2006-03-29 11:16:00,2.03923,2.03923,2.03896,2.03896,17053220.0
2006-03-29 11:17:00,2.03899,2.03899,2.03849,2.03886,9461087.0
2006-03-29 11:18:00,2.03885,2.03899,2.0388,2.03888,9650100.0
2006-03-29 11:19:00,2.03886,2.03905,2.03861,2.03861,6659939.0
2006-03-29 11:20:00,2.03873,2.03885,2.0387,2.03885,2322035.0
2006-03-29 11:21:00,2.03883,2.03887,2.03864,2.03871,2787837.0
2006-03-29 11:22:00,2.03863,2.03863,2.03815,2.03815,7847234.0
2006-03-29 11:24:00,2.03809,2.03809,2.03762,2.03762,7394632.0
2006-03-29 11:25:00,2.03762,2.03793,2.03762,2.03791,20331728.0
2006-03-29 11:26:00,2.03789,2.03825,2.03785,2.03825,2137885.0
2006-03-29 11:27:00,2.03821,2.03844,2.03803,2.03844,15859156.0
2006-03-29 11:28:00,2.03848,2.03896,2.03848,2.03896,2757032.0
2006-03-29 11:29:00,2.03887,2.03887,2.03873,2.03873,1193453.0
2006-03-29 11:30:00,2.03883,2.03919,2.03883,2.03889,9826118.0
2006-03-29 11:31:00,2.03906,2.0394,2.03906,2.0394,1475680.0
2006-03-29 11:32:00,2.03937,2.03937,2.03893,2.03893,4801665.0
2006-03-29 11:33:00,2.03895,2.03895,2.0385,2.0385,13671634.0
2006-03-29 11:34:00,2.03882,2.03889,2.03874,2.03889,2243258.0
2006-03-29 11:35:00,2.03897,2.03975,2.03897,2.03969,14854876.0
2006-03-29 11:36:00,2.0396,2.0396,2.03914,2.03914,14924952.0
2006-03-29 11:37:00,2.0391,2.0391,2.03837,2.03837,3529800.0
2006-03-29 11:38:00,2.03822,2.03847,2.03783,2.03783,3192232.0
2006-03-29 11:39:00,2.03796,2.03814,2.03796,2.03814,5497983.0
2006-03-29 11:40:00,2.03793,2.03798,2.03778,2.03796,4733371.0
2006-03-29 11:41:00,2.038,2.038,2.03758,2.03797,5201428.0
2006-03-29 11:42:00,2.03796,2.03813,2.03796,2.03813,1416172.0
2006-03-29 11:43:00,2.03798,2.03798,2.03774,2.03774,7811247.0
2006-03-29 11:44:00,2.0378,2.03801,2.03779,2.0378,8538939.0
2006-03-29 11:45:00,2.03792,2.03818,2.03792,2.03799,4060029.0
2006-03-29 11:46:00,2.03832,2.0385,2.03832,2.03848,3774096.0
2006-03-29 11:47:00,2.03848,2.03906,2.03848,2.03906,13800230.0
2006-03-29 11:48:00,2.0391,2.03917,2.03891,2.03891,25574471.0
2006-03-29 11:49:00,2.03892,2.03904,2.0388,2.03891,813393.0
2006-03-29 11:50:00,2.03858,2.0389,2.03858,2.03882,13166482.0
2006-03-29 11:51:00,2.03921,2.03921,2.03892,2.03903,5015149.0
2006-03-29 11:52:00,2.0391,2.03984,2.0391,2.03984,5693750.0
2006-03-29 11:53:00,2.03989,2.03989,2.03954,2.03954,4214293.0
2006-03-29 11:54:00,2.03944,2.03944,2.03877,2.03901,3603642.0
2006-03-29 11:55:00,2.03909,2.03921,2.03875,2.03875,16979415.0
2006-03-29 11:56:00,2.03882,2.03894,2.03882,2.03884,3596106.0
2006-03-29 11:58:00,2.03884,2.03919,2.03884,2.03899,8062755.0
2006-03-29 11:59:00,2.03912,2.03912,2.03771,2.03771,992173.0
2006-03-29 12:00:00,2.03743,2.03799,2.03743,2.03789,17990479.0
2006-03-29 12:01:00,2.0381,2.03848,2.03806,2.03806,5537012.0
2006-03-29 12:02:00,2.03827,2.03827,2.03792,2.03792,4922434.0
2006-03-29 12:03:00,2.03797,2.03821,2.03781,2.03821,7850040.0
2006-03-29 12:04:00,2.03861,2.03874,2.03851,2.03874,5035193.0
2006-03-29 12:05:00,2.03857,2.03886,2.03831,2.03831,4318669.0
2006-03-29 12:06:00,2.03838,2.03838,2.03805,2.03811,5556468.0
2006-03-29 12:07:00,2.03805,2.03845,2.03805,2.03845,758116.0
2006-03-29 12:08:00,2.03856,2.03856,2.03803,2.0382,214408.0
2006-03-29 12:09:00,2.038,2.03803,2.03733,2.03739,3649386.0
2006-03-29 12:10:00,2.03739,2.03768,2.03739,2.03768,11969763.0
2006-03-29 12:11:00,2.03733,2.03733,2.03666,2.037,1166698.0
2006-03-29 12:12:00,2.03701,2.03724,2.03675,2.03685,19677610.0
2006-03-29 12:13:00,2.03686,2.03686,2.03622,2.03629,4239133.0
2006-03-29 12:14:00,2.03632,2.03645,2.03621,2.03623,5355426.0
2006-03-29 12:15:00,2.03634,2.03706,2.03634,2.03706,10519386.0
2006-03-29 12:16:00,2.037,2.037,2.03647,2.03667,4950212.0
2006-03-29 12:17:00,2.0366,2.03705,2.0366,2.03705,5265161.0
2006-03-29 12:18:00,2.03712,2.03723,2.03692,2.03721,12930470.0
2006-03-29 12:19:00,2.03736,2.03736,2.03689,2.03689,980698.0
2006-03-29 12:20:00,2.03693,2.03781,2.03693,2.03781,5403447.0
2006-03-29 12:21:00,2.03775,2.03775,2.03688,2.03688,9777860.0
2006-03-29 12:22:00,2.03706,2.03706,2.03677,2.03685,2247516.0
2006-03-29 12:23:00,2.03693,2.03713,2.03666,2.03713,12275591.0
2006-03-29 12:24:00,2.03719,2.03813,2.03719,2.03813,3574023.0
2006-03-29 12:25:00,2.03798,2.03798,2.03685,2.03685,13528103.0
2006-03-29 12:26:00,2.03676,2.03704,2.03676,2.03691,9555623.0
2006-03-29 12:27:00,2.03685,2.03685,2.03659,2.03659,8103067.0
2006-03-29 12:28:00,2.03656,2.03658,2.03643,2.03656,7761700.0
2006-03-29 12:29:00,2.03656,2.03712,2.03656,2.03712,18364520.0
2006-03-29 12:30:00,2.03695,2.03746,2.03695,2.03746,1792803.0
2006-03-29 12:31:00,2.03724,2.03739,2.03705,2.03705,7480033.0
2006-03-29 12:32:00,2.03692,2.03701,2.03672,2.03701,3033822.0
2006-03-29 12:33:00,2.03701,2.03701,2.03636,2.03645,4101242.0
2006-03-29 12:34:00,2.03657,2.03657,2.03619,2.03642,1946177.0
2006-03-29 12:35:00,2.03645,2.03654,2.03645,2.03645,1699643.0
2006-03-29 12:36:00,2.03655,2.03663,2.03655,2.03656,3538904.0
2006-03-29 12:37:00,2.03689,2.03734,2.03689,2.03718,13538744.0
2006-03-29 12:38:00,2.03735,2.03735,2.03706,2.03706,13489319.0
2006-03-29 12:39:00,2.03737,2.03771,2.03737,2.03771,4528046.0
2006-03-29 12:40:00,2.03781,2.03839,2.03781,2.03839,2915051.0
2006-03-29 12:41:00,2.03831,2.03831,2.03735,2.03735,3691780.0
2006-03-29 12:42:00,2.03734,2.03734,2.03702,2.03725,13676602.0
2006-03-29 12:43:00,2.03748,2.03748,2.0373,2.0373,3306412.0
2006-03-29 12:44:00,2.03748,2.03748,2.03723,2.03724,5329909.0
2006-03-29 12:45:00,2.03734,2.03751,2.03734,2.03742,3810061.0
2006-03-29 12:46:00,2.03752,2.03752,2.03717,2.03717,7398987.0
2006-03-29 12:47:00,2.03728,2.03728,2.03709,2.03724,5840918.0
2006-03-29 12:48:00,2.03706,2.03712,2.03688,2.03712,3246732.0
2006-03-29 12:49:00,2.03744,2.03755,2.03735,2.03744,4313783.0
2006-03-29 12:50:00,2.03756,2.03756,2.03704,2.03739,41653654.0
2006-03-29 12:51:00,2.03741,2.03748,2.0374,2.0374,3069862.0
2006-03-29 12:52:00,2.03741,2.03741,2.03709,2.03709,1539706.0
2006-03-29 12:53:00,2.03709,2.03721,2.03697,2.03697,15468348.0
2006-03-29 12:54:00,2.03695,2.03695,2.03678,2.03685,4030445.0
2006-03-29 12:55:00,2.03683,2.03704,2.03668,2.03668,4481251.0
2006-03-29 12:56:00,2.03672,2.03686,2.03654,2.03686,2907056.0
2006-03-29 12:57:00,2.03681,2.03681,2.03668,2.03675,20524486.0
2006-03-29 12:58:00,2.03687,2.03687,2.03657,2.03657,9759117.0
2006-03-29 12:59:00,2.03651,2.0367,2.03648,2.03648,1207127.0
2006-03-29 13:00:00,2.03668,2.03682,2.03668,2.03682,774824.0
2006-03-29 13:01:00,2.03655,2.03657,2.036,2.03625,4757843.0
2006-03-29 13:02:00,2.03601,2.03608,2.03582,2.03582,2669714.0
2006-03-29 13:03:00,2.03566,2.03568,2.03514,2.03514,5378748.0
2006-03-29 13:04:00,2.03492,2.03492,2.03432,2.03477,929852.0
2006-03-29 13:05:00,2.03491,2.03491,2.03476,2.03491,5258624.0
2006-03-29 13:06:00,2.03491,2.03491,2.03451,2.03451,1728554.0
2006-03-29 13:07:00,2.03473,2.03473,2.0344,2.03464,3490410.0
2006-03-29 13:08:00,2.03476,2.03504,2.03468,2.03474,7394995.0
2006-03-29 13:09:00,2.03476,2.0348,2.03448,2.03476,9151185.0
2006-03-29 13:10:00,2.03477,2.03477,2.03444,2.03444,6762984.0
2006-03-29 13:11:00,2.03449,2.03521,2.03449,2.03521,5234432.0
2006-03-29 13:12:00,2.03516,2.03516,2.03418,2.03463,13348904.0
2006-03-29 13:13:00,2.03452,2.03469,2.03433,2.03433,8308818.0
2006-03-29 13:14:00,2.03423,2.03423,2.03398,2.03398,2274535.0
2006-03-29 13:15:00,2.03405,2.0345,2.034,2.0345,2241811.0
2006-03-29 13:16:00,2.0344,2.0344,2.0337,2.03395,2574201.0
2006-03-29 13:17:00,2.03387,2.03399,2.03366,2.03366,5636669.0
2006-03-29 13:18:00,2.03371,2.03382,2.03322,2.03348,4023136.0
2006-03-29 13:19:00,2.03343,2.03343,2.03254,2.03257,2349752.0
2006-03-29 13:20:00,2.03234,2.03257,2.03234,2.03257,3140836.0
2006-03-29 13:21:00,2.03255,2.03323,2.0325,2.03323,16127907.0
2006-03-29 13:22:00,2.03289,2.03303,2.03269,2.03303,2304048.0
2006-03-29 13:23:00,2.03304,2.03304,2.03269,2.03271,1497958.0
2006-03-29 13:24:00,2.03277,2.03299,2.03277,2.03297,7298898.0
2006-03-29 13:25:00,2.03309,2.03364,2.03309,2.03364,7195207.0
2006-03-29 13:26:00,2.03363,2.03372,2.03343,2.03343,560765.0
2006-03-29 13:27:00,2.03353,2.03368,2.03332,2.03368,4808724.0
2006-03-29 13:28:00,2.03366,2.03412,2.03366,2.03394,6712854.0
2006-03-29 13:29:00,2.03424,2.03489,2.03424,2.03489,7516519.0
2006-03-29 13:30:00,2.03489,2.03489,2.03448,2.03448,1856121.0
2006-03-29 13:31:00,2.0346,2.03509,2.0346,2.03509,6198218.0
2006-03-29 13:32:00,2.03477,2.03477,2.03436,2.03447,4964270.0
2006-03-29 13:33:00,2.03451,2.0347,2.03448,2.03448,11167326.0
2006-03-29 13:34:00,2.0346,2.03477,2.03431,2.03431,5334228.0
2006-03-29 13:35:00,2.03441,2.03474,2.03408,2.03408,7612357.0
2006-03-29 13:36:00,2.03405,2.03405,2.03347,2.03375,18045197.0
2006-03-29 13:37:00,2.03342,2.03342,2.03328,2.03328,16172507.0
2006-03-29 13:38:00,2.03351,2.03403,2.03351,2.03403,4937896.0
2006-03-29 13:39:00,2.03381,2.03405,2.03381,2.03395,7946183.0
2006-03-29 13:40:00,2.03392,2.03438,2.03374,2.03438,34568997.0
2006-03-29 13:41:00,2.03444,2.03451,2.03444,2.03451,989180.0
2006-03-29 13:42:00,2.034,2.03418,2.034,2.03412,2078034.0
2006-03-29 13:43:00,2.03407,2.03432,2.0339,2.03432,3678387.0
2006-03-29 13:44:00,2.03457,2.03475,2.03457,2.0346,6835697.0
2006-03-29 13:46:00,2.03459,2.03475,2.03457,2.03457,8756379.0
2006-03-29 13:47:00,2.03463,2.03478,2.03453,2.03478,11788262.0
2006-03-29 13:48:00,2.03479,2.03492,2.03479,2.03492,6063619.0
2006-03-29 13:49:00,2.03497,2.03532,2.03497,2.03511,12010284.0
2006-03-29 13:50:00,2.0349,2.0349,2.03467,2.03468,10968093.0
2006-03-29 13:51:00,2.03456,2.03479,2.03456,2.03478,14660251.0
2006-03-29 13:52:00,2.03503,2.03541,2.03503,2.03527,17053364.0
2006-03-29 13:53:00,2.03514,2.03526,2.03496,2.0351,6909226.0
2006-03-29 13:55:00,2.03511,2.03511,2.03496,2.03496,109629.0
2006-03-29 13:57:00,2.03502,2.03512,2.03494,2.03496,9770293.0
2006-03-29 13:58:00,2.03494,2.03507,2.03494,2.03507,816845.0
2006-03-29 13:59:00,2.03508,2.03508,2.03484,2.03486,5729459.0
2006-03-29 14:00:00,2.03474,2.03486,2.03472,2.03475,2097881.0
2006-03-29 14:01:00,2.03473,2.03487,2.03465,2.03487,9047583.0
2006-03-29 14:02:00,2.03475,2.03489,2.03472,2.03483,6849802.0
2006-03-29 14:03:00,2.03448,2.03502,2.03448,2.03488,3823284.0
2006-03-29 14:04:00,2.03468,2.03479,2.03452,2.03479,24302691.0
2006-03-29 14:05:00,2.03484,2.03531,2.03484,2.03531,10345858.0
2006-03-29 14:06:00,2.03531,2.03548,2.03509,2.03509,9945711.0
2006-03-29 14:07:00,2.03502,2.03528,2.03502,2.03522,6432857.0
2006-03-29 14:08:00,2.03529,2.0353,2.03515,2.0352,9641860.0
2006-03-29 14:09:00,2.03507,2.03521,2.03501,2.03507,8282057.0
2006-03-29 14:10:00,2.03504,2.03504,2.0347,2.0347,1760542.0
2006-03-29 14:11:00,2.03481,2.03524,2.03481,2.03524,3564625.0
2006-03-29 14:12:00,2.0356,2.03573,2.03545,2.03545,1437246.0
2006-03-29 14:13:00,2.03565,2.0368,2.03565,2.0368,12714150.0
2006-03-29 14:14:00,2.0368,2.0368,2.03647,2.0366,12175367.0
2006-03-29 14:15:00,2.03681,2.03692,2.03681,2.03683,14541604.0
2006-03-29 14:16:00,2.03704,2.03704,2.03655,2.03661,9513224.0
2006-03-29 14:17:00,2.03704,2.03704,2.03689,2.03698,22646393.0
2006-03-29 14:18:00,2.03682,2.03682,2.03663,2.03663,7853904.0
2006-03-29 14:19:00,2.03653,2.03653,2.03593,2.03627,10203632.0
2006-03-29 14:20:00,2.03625,2.03634,2.03611,2.03623,7959511.0
2006-03-29 14:21:00,2.0363,2.03718,2.03625,2.03714,9590027.0
2006-03-29 14:22:00,2.03717,2.03729,2.03704,2.03704,7884635.0
2006-03-29 14:23:00,2.0371,2.0371,2.03623,2.03623,11398214.0
2006-03-29 14:24:00,2.03624,2.03627,2.036,2.03603,15278925.0
2006-03-29 14:25:00,2.03569,2.03572,2.03536,2.03536,4625675.0
2006-03-29 14:26:00,2.03542,2.03542,2.03521,2.03529,1142487.0
2006-03-29 14:27:00,2.03532,2.0354,2.03522,2.03535,12491407.0
2006-03-29 14:28:00,2.03525,2.0354,2.03513,2.03525,4178007.0
2006-03-29 14:29:00,2.03513,2.03529,2.03509,2.03518,1561131.0
2006-03-29 14:30:00,2.03539,2.0355,2.035,2.0355,11098908.0
2006-03-29 14:31:00,2.0356,2.0358,2.03548,2.0358,3666382.0
2006-03-29 14:32:00,2.03535,2.03576,2.03535,2.03547,328498.0
2006-03-29 14:33:00,2.03557,2.03589,2.03556,2.03556,3948691.0
2006-03-29 14:34:00,2.03553,2.03553,2.03517,2.03517,25013846.0
2006-03-29 14:35:00,2.03507,2.03517,2.03501,2.03508,2428351.0
2006-03-29 14:36:00,2.03504,2.03504,2.03469,2.03469,1657394.0
2006-03-29 14:37:00,2.03474,2.03474,2.03336,2.03336,7137945.0
2006-03-29 14:38:00,2.03334,2.03335,2.03275,2.0329,3490050.0
2006-03-29 14:39:00,2.03277,2.03317,2.03277,2.03317,7297364.0
2006-03-29 14:40:00,2.03322,2.03334,2.033,2.03302,914343.0
2006-03-29 14:41:00,2.03299,2.03334,2.03298,2.03334,8433501.0
2006-03-29 14:42:00,2.03346,2.03346,2.03326,2.03326,3319048.0
2006-03-29 14:43:00,2.0334,2.0334,2.03303,2.03325,3925395.0
2006-03-29 14:44:00,2.0332,2.0332,2.03208,2.03208,4310547.0
2006-03-29 14:45:00,2.03214,2.03246,2.03214,2.03241,1637383.0
2006-03-29 14:46:00,2.03241,2.03264,2.03241,2.03253,17667144.0
2006-03-29 14:47:00,2.03258,2.03259,2.03222,2.03245,7731013.0
2006-03-29 14:48:00,2.03239,2.03255,2.03196,2.03233,11241432.0
2006-03-29 14:49:00,2.03243,2.03282,2.03234,2.03258,6510168.0
2006-03-29 14:50:00,2.03303,2.03357,2.03301,2.0334,3504649.0
2006-03-29 14:51:00,2.03351,2.03381,2.0335,2.03381,9435883.0
2006-03-29 14:52:00,2.03412,2.03412,2.03358,2.03358,979697.0
2006-03-29 14:53:00,2.03377,2.03435,2.03377,2.03427,5521678.0
2006-03-29 14:54:00,2.03409,2.03418,2.03406,2.03418,5393733.0
2006-03-29 14:55:00,2.03426,2.03434,2.03411,2.03433,8385048.0
2006-03-29 14:56:00,2.03443,2.03452,2.03423,2.03423,6318301.0
2006-03-29 14:57:00,2.03405,2.03408,2.03352,2.03352,12050648.0
2006-03-29 14:58:00,2.0334,2.0334,2.03267,2.03267,10187609.0
2006-03-29 14:59:00,2.03271,2.03283,2.03262,2.03283,10787265.0
2006-03-29 15:00:00,2.03276,2.03276,2.03239,2.03254,8505367.0
2006-03-29 15:01:00,2.03273,2.03283,2.03254,2.03265,7124018.0
2006-03-29 15:02:00,2.03265,2.03276,2.03208,2.03276,853293.0
2006-03-29 15:03:00,2.03257,2.03257,2.03192,2.03192,8384432.0
2006-03-29 15:04:00,2.03193,2.03241,2.03193,2.03241,11085946.0
2006-03-29 15:05:00,2.03251,2.03278,2.03248,2.03278,5617581.0
2006-03-29 15:06:00,2.03267,2.03284,2.03267,2.03284,4225559.0
2006-03-29 15:07:00,2.03291,2.03291,2.03245,2.03263,8209685.0
2006-03-29 15:08:00,2.03228,2.03272,2.03228,2.03239,5573647.0
2006-03-29 15:09:00,2.03251,2.03303,2.03251,2.03303,8863765.0
2006-03-29 15:10:00,2.03288,2.03288,2.03248,2.03248,540249.0
2006-03-29 15:11:00,2.03262,2.03262,2.03227,2.03227,5042236.0
2006-03-29 15:12:00,2.03201,2.03216,2.03193,2.03215,571226.0
2006-03-29 15:13:00,2.0323,2.03234,2.03212,2.03234,17648803.0
2006-03-29 15:14:00,2.03234,2.03246,2.03204,2.03204,17745634.0
2006-03-29 15:15:00,2.03222,2.03269,2.03217,2.03246,7926875.0
2006-03-29 15:16:00,2.03286,2.03286,2.03221,2.03256,3402225.0
2006-03-29 15:17:00,2.03263,2.03263,2.03226,2.03226,12641930.0
2006-03-29 15:18:00,2.03245,2.03245,2.03178,2.03201,837745.0
2006-03-29 15:19:00,2.03213,2.03213,2.03119,2.03119,9691001.0
2006-03-29 15:20:00,2.03048,2.03098,2.03048,2.03093,1833222.0
2006-03-29 15:21:00,2.03117,2.03137,2.03109,2.03137,16348297.0
2006-03-29 15:22:00,2.03137,2.03175,2.03137,2.03175,7029106.0
2006-03-29 15:23:00,2.03163,2.03163,2.03136,2.03137,13756545.0
2006-03-29 15:24:00,2.03129,2.03155,2.03129,2.03131,4287816.0
2006-03-29 15:25:00,2.03128,2.03128,2.03115,2.03117,1680166.0
2006-03-29 15:26:00,2.03094,2.03094,2.03064,2.03086,15747316.0
2006-03-29 15:27:00,2.03065,2.03092,2.03057,2.03082,8180320.0
2006-03-29 15:28:00,2.03078,2.03083,2.03065,2.03083,740364.0
2006-03-29 15:29:00,2.03087,2.03103,2.03087,2.03095,3938401.0
2006-03-29 15:30:00,2.03092,2.03115,2.03065,2.03115,2931091.0
2006-03-29 15:31:00,2.03137,2.03193,2.03137,2.03193,11046257.0
2006-03-29 15:32:00,2.03175,2.03211,2.03175,2.03211,1082252.0
2006-03-29 15:33:00,2.03217,2.03225,2.03197,2.03197,1081126.0
2006-03-29 15:34:00,2.03198,2.03203,2.03174,2.03174,11424951.0
2006-03-29 15:35:00,2.03176,2.03238,2.03176,2.03196,5402997.0
2006-03-29 15:36:00,2.03197,2.03211,2.03139,2.03164,10219200.0
2006-03-29 15:37:00,2.0314,2.03169,2.0314,2.03155,601433.0
2006-03-29 15:38:00,2.03148,2.03165,2.03134,2.03134,3676206.0
2006-03-29 15:39:00,2.03123,2.03148,2.03117,2.03148,10764253.0
2006-03-29 15:40:00,2.0314,2.03174,2.0314,2.03174,57463.0
2006-03-29 15:41:00,2.03168,2.03197,2.03168,2.03197,2606735.0
2006-03-29 15:42:00,2.032,2.03226,2.0318,2.0318,2442330.0
2006-03-29 15:43:00,2.03176,2.03194,2.03162,2.03162,4721628.0
2006-03-29 15:44:00,2.03169,2.03242,2.03169,2.03242,621866.0
2006-03-29 15:45:00,2.03233,2.03233,2.03135,2.03135,3752150.0
2006-03-29 15:46:00,2.03153,2.03164,2.03142,2.03146,23310005.0
2006-03-29 15:47:00,2.03171,2.0318,2.03151,2.03151,4594985.0
2006-03-29 15:48:00,2.03137,2.03176,2.03128,2.03164,3267655.0
2006-03-29 15:49:00,2.03168,2.03175,2.03146,2.03172,10103325.0
2006-03-29 15:50:00,2.03161,2.03175,2.03156,2.03157,6507627.0
2006-03-29 15:51:00,2.03138,2.03138,2.03102,2.03102,8827636.0
2006-03-29 15:52:00,2.03082,2.03111,2.03056,2.03111,14082802.0
2006-03-29 15:53:00,2.03073,2.03073,2.03052,2.03059,6407893.0
2006-03-29 15:54:00,2.03064,2.03079,2.03051,2.03051,6707714.0
2006-03-29 15:55:00,2.03044,2.03083,2.03044,2.03083,12881825.0
2006-03-29 15:56:00,2.03041,2.03041,2.02975,2.03029,12307361.0
2006-03-29 15:57:00,2.03025,2.03025,2.02912,2.02912,13544568.0
2006-03-29 15:58:00,2.02898,2.02915,2.02898,2.02915,14242726.0
2006-03-29 15:59:00,2.02898,2.02956,2.02898,2.02956,24979794.0
2006-03-29 16:00:00,2.02965,2.02965,2.02903,2.02912,12984070.0
2006-03-29 16:01:00,2.02889,2.02943,2.02889,2.02931,5530993.0
2006-03-29 16:02:00,2.02937,2.02975,2.02937,2.02952,10744113.0
2006-03-29 16:03:00,2.02905,2.0291,2.02866,2.02876,11280813.0
2006-03-29 16:04:00,2.02876,2.02925,2.02876,2.02922,15027713.0
2006-03-29 16:05:00,2.02902,2.02969,2.02902,2.02969,5865452.0
2006-03-29 16:06:00,2.02961,2.02961,2.02929,2.02929,10987597.0
2006-03-29 16:07:00,2.02938,2.02965,2.02923,2.02923,6295532.0
2006-03-29 16:08:00,2.02933,2.02945,2.02922,2.02945,1915406.0
2006-03-29 16:09:00,2.02946,2.02973,2.02946,2.02953,7831398.0
2006-03-29 16:10:00,2.02942,2.02949,2.02935,2.02935,2373079.0
2006-03-29 16:11:00,2.02927,2.02955,2.02927,2.02955,3494893.0
2006-03-29 16:12:00,2.02944,2.02961,2.0294,2.02943,9183315.0
2006-03-29 16:13:00,2.02939,2.02981,2.02937,2.02974,11206089.0
2006-03-29 16:14:00,2.02978,2.02997,2.02978,2.02994,2629319.0
2006-03-29 16:15:00,2.03001,2.03015,2.02987,2.03009,5487582.0
2006-03-29 16:16:00,2.0303,2.0303,2.02974,2.02994,1191395.0
2006-03-29 16:17:00,2.03013,2.03044,2.03013,2.03042,4393275.0
2006-03-29 16:18:00,2.03047,2.03074,2.03033,2.03033,7836979.0
2006-03-29 16:19:00,2.03033,2.03053,2.03033,2.03049,19457931.0
2006-03-29 16:20:00,2.03062,2.03113,2.03062,2.03113,4001827.0
2006-03-29 16:21:00,2.0311,2.0311,2.03046,2.03046,8950523.0
2006-03-29 16:22:00,2.03061,2.03062,2.03034,2.03039,3345829.0
2006-03-29 16:23:00,2.03033,2.03054,2.02981,2.02981,8542498.0
2006-03-29 16:24:00,2.02992,2.02993,2.02943,2.02974,5873747.0
2006-03-29 16:25:00,2.02974,2.02993,2.0294,2.0294,6204903.0
2006-03-29 16:26:00,2.02991,2.03008,2.02964,2.0297,11550966.0
2006-03-29 16:27:00,2.02988,2.03017,2.02988,2.03017,10513097.0
2006-03-29 16:28:00,2.03045,2.03057,2.03032,2.03032,4193318.0
2006-03-29 16:29:00,2.03016,2.03048,2.03016,2.03033,14825803.0
2006-03-29 16:30:00,2.03024,2.03056,2.03024,2.03056,3821257.0
2006-03-29 16:31:00,2.03056,2.03127,2.03056,2.03089,11836631.0
2006-03-29 16:32:00,2.03057,2.03097,2.03057,2.03091,4464982.0
2006-03-29 16:33:00,2.03079,2.03101,2.03079,2.03101,3388989.0
2006-03-29 16:34:00,2.03098,2.03115,2.03058,2.03058,3568889.0
2006-03-29 16:35:00,2.03057,2.0312,2.03057,2.03077,11364249.0
2006-03-29 16:36:00,2.03103,2.03141,2.03103,2.03127,367700.0
2006-03-29 16:37:00,2.03132,2.03236,2.03132,2.03236,1573120.0
2006-03-29 16:38:00,2.03258,2.03304,2.03258,2.03279,2469255.0
2006-03-29 16:39:00,2.03269,2.03283,2.03262,2.03276,2444373.0
2006-03-29 16:40:00,2.03264,2.03272,2.03225,2.03225,18431085.0
2006-03-29 16:41:00,2.03213,2.03223,2.03208,2.03223,9569047.0
2006-03-29 16:42:00,2.03234,2.03255,2.03211,2.03255,4875038.0
2006-03-29 16:43:00,2.03253,2.03253,2.03218,2.03218,12314790.0
2006-03-29 16:44:00,2.0325,2.03354,2.03244,2.03354,9476543.0
2006-03-29 16:45:00,2.0333,2.03392,2.0333,2.03353,16234189.0
2006-03-29 16:46:00,2.03365,2.0338,2.03341,2.03341,6081455.0
2006-03-29 16:47:00,2.03348,2.03408,2.03348,2.03408,11303014.0
2006-03-29 16:48:00,2.03388,2.03429,2.03369,2.03429,3951258.0
2006-03-29 16:49:00,2.03424,2.03534,2.03424,2.03499,7797071.0
2006-03-29 16:50:00,2.03516,2.03588,2.03501,2.03588,1262287.0
2006-03-29 16:51:00,2.03587,2.03587,2.03533,2.03533,6447168.0
2006-03-29 16:52:00,2.03547,2.03547,2.03387,2.03523,4887059.0
2006-03-29 16:53:00,2.03524,2.03538,2.03501,2.03501,4222912.0
2006-03-29 16:54:00,2.03498,2.03498,2.03441,2.03441,42537685.0
2006-03-29 16:55:00,2.03477,2.03477,2.03423,2.03423,2834062.0
2006-03-29 16:56:00,2.03424,2.03459,2.03424,2.03459,2689468.0
2006-03-29 16:57:00,2.0347,2.0352,2.0347,2.0352,7073212.0
2006-03-29 16:58:00,2.03523,2.03523,2.03491,2.03511,2284145.0
2006-03-29 16:59:00,2.03493,2.03493,2.03409,2.03458,7325773.0
2006-03-29 17:00:00,2.03484,2.03484,2.03431,2.03431,11363092.0
2006-03-29 17:01:00,2.03418,2.03443,2.03411,2.03417,17611475.0
2006-03-29 17:02:00,2.03417,2.03417,2.03391,2.03391,10233770.0
2006-03-29 17:03:00,2.03395,2.03395,2.03329,2.03329,5883647.0
2006-03-29 17:04:00,2.03351,2.03377,2.03313,2.03313,3800363.0
2006-03-29 17:05:00,2.03308,2.03326,2.03304,2.03314,3972981.0
2006-03-29 17:06:00,2.03336,2.03357,2.03336,2.03357,15915834.0
2006-03-29 17:07:00,2.03374,2.03396,2.03374,2.03383,1724646.0
2006-03-29 17:08:00,2.03419,2.03504,2.03419,2.03504,4286028.0
2006-03-29 17:09:00,2.03512,2.03545,2.03473,2.03473,11666795.0
2006-03-29 17:10:00,2.03432,2.03464,2.03405,2.03464,8261469.0
2006-03-29 17:11:00,2.03447,2.03447,2.03386,2.03386,10763495.0
2006-03-29 17:12:00,2.03394,2.034,2.03367,2.03398,3086827.0
2006-03-29 17:13:00,2.034,2.0348,2.034,2.0348,6904176.0
2006-03-29 17:14:00,2.03488,2.03536,2.03488,2.03528,1063210.0
2006-03-29 17:15:00,2.03526,2.03526,2.03505,2.03508,3061318.0
2006-03-29 17:16:00,2.03524,2.03555,2.03524,2.03547,2200848.0
2006-03-29 17:17:00,2.0351,2.03559,2.0351,2.03559,2305966.0
2006-03-29 17:18:00,2.03547,2.03547,2.0352,2.03525,12259370.0
2006-03-29 17:19:00,2.03483,2.03512,2.03475,2.03512,1588888.0
2006-03-29 17:20:00,2.0351,2.0353,2.03507,2.0353,10163371.0
2006-03-29 17:21:00,2.0353,2.0353,2.0347,2.03479,1347457.0
2006-03-29 17:22:00,2.03504,2.03504,2.03475,2.03499,13151742.0
2006-03-29 17:23:00,2.03473,2.03473,2.03416,2.03426,6232865.0
2006-03-29 17:24:00,2.03441,2.03441,2.03369,2.03416,3752074.0
2006-03-29 17:25:00,2.03395,2.03395,2.03354,2.03371,3850328.0
2006-03-29 17:26:00,2.03413,2.03413,2.03376,2.03386,3728880.0
2006-03-29 17:27:00,2.03394,2.03415,2.03391,2.0341,6145561.0
2006-03-29 17:28:00,2.03411,2.03449,2.03394,2.03413,9324235.0
2006-03-29 17:29:00,2.03403,2.03418,2.03356,2.03377,14205712.0
2006-03-29 17:30:00,2.03393,2.03424,2.03391,2.03391,4748449.0
2006-03-29 17:31:00,2.03388,2.0342,2.03331,2.03331,5758715.0
2006-03-29 17:32:00,2.03389,2.03401,2.03372,2.03372,5988205.0
2006-03-29 17:33:00,2.03374,2.03374,2.03334,2.03366,6183127.0
2006-03-29 17:34:00,2.0337,2.03387,2.0337,2.03373,4789730.0
2006-03-29 17:35:00,2.03373,2.03398,2.03331,2.03331,4460793.0
2006-03-29 17:36:00,2.03315,2.03342,2.03281,2.0331,2393175.0
2006-03-29 17:37:00,2.03272,2.03272,2.03206,2.03227,7252184.0
2006-03-29 17:38:00,2.03248,2.03265,2.03213,2.03233,11845668.0
2006-03-29 17:39:00,2.03274,2.03287,2.03263,2.03287,5363397.0
2006-03-29 17:40:00,2.03288,2.03326,2.03272,2.03326,12398026.0
2006-03-29 17:41:00,2.03329,2.03411,2.03329,2.034,4851919.0
2006-03-29 17:42:00,2.03405,2.03482,2.03404,2.0346,7670255.0
2006-03-29 17:43:00,2.03436,2.03451,2.03399,2.03399,5240642.0
2006-03-29 17:44:00,2.03425,2.03464,2.03417,2.03417,3252598.0
2006-03-29 17:45:00,2.03444,2.03456,2.03426,2.03426,3935174.0
2006-03-29 17:46:00,2.03438,2.03438,2.03395,2.03395,4347923.0
2006-03-29 17:47:00,2.03393,2.03393,2.03341,2.03341,2442560.0
2006-03-29 17:48:00,2.03329,2.03329,2.03272,2.03272,6124399.0
2006-03-29 17:49:00,2.03287,2.03364,2.03287,2.03334,3535248.0
2006-03-29 17:50:00,2.03318,2.03318,2.0327,2.0327,6740792.0
2006-03-29 17:51:00,2.03263,2.03278,2.03263,2.03278,6134596.0
2006-03-29 17:52:00,2.03279,2.03326,2.03279,2.03326,19231028.0
2006-03-29 17:53:00,2.03304,2.03371,2.03304,2.03371,12494646.0
2006-03-29 17:54:00,2.03377,2.03437,2.03359,2.03359,13141000.0
2006-03-29 17:55:00,2.03386,2.0342,2.03371,2.03404,4338802.0
2006-03-29 17:56:00,2.0341,2.03446,2.0341,2.03421,6945299.0
2006-03-29 17:57:00,2.03421,2.03446,2.03421,2.03446,2029651.0
2006-03-29 17:58:00,2.03458,2.03458,2.03435,2.03441,4827863.0
2006-03-29 17:59:00,2.03431,2.03441,2.03424,2.03441,9328284.0
2006-03-29 18:00:00,2.0347,2.03489,2.03466,2.0347,3141217.0
2006-03-29 18:01:00,2.03458,2.03478,2.03429,2.03447,2648438.0
2006-03-29 18:02:00,2.03453,2.03453,2.03433,2.03441,3796121.0
2006-03-29 18:03:00,2.0344,2.0344,2.03415,2.03415,2567139.0
2006-03-29 18:04:00,2.034,2.03418,2.0338,2.0338,4071290.0
2006-03-29 18:05:00,2.03393,2.03393,2.03328,2.03354,8787248.0
2006-03-29 18:06:00,2.03364,2.0338,2.03364,2.03365,1671928.0
2006-03-29 18:07:00,2.03353,2.03402,2.03353,2.03384,2828346.0
2006-03-29 18:08:00,2.03389,2.03399,2.03366,2.03366,5582942.0
2006-03-29 18:09:00,2.03371,2.03391,2.03365,2.03374,4299815.0
2006-03-29 18:10:00,2.03373,2.03401,2.03373,2.03378,6685953.0
2006-03-29 18:11:00,2.03398,2.0341,2.03388,2.0341,3286886.0
2006-03-29 18:12:00,2.03413,2.03413,2.03392,2.03393,5793638.0
2006-03-29 18:13:00,2.03385,2.03385,2.03325,2.03325,7243376.0
2006-03-29 18:14:00,2.03337,2.03347,2.03333,2.03346,4590396.0
2006-03-29 18:15:00,2.03347,2.03403,2.03332,2.0336,18084515.0
2006-03-29 18:16:00,2.03353,2.03376,2.03353,2.03355,9274133.0
2006-03-29 18:17:00,2.03387,2.03418,2.03387,2.03401,10230102.0
2006-03-29 18:18:00,2.03405,2.03405,2.03376,2.03376,4161565.0
2006-03-29 18:19:00,2.0339,2.0341,2.03384,2.0339,5629520.0
2006-03-29 18:20:00,2.03407,2.03452,2.03407,2.03425,9419819.0
2006-03-29 18:21:00,2.03414,2.03414,2.03359,2.03373,2896447.0
2006-03-29 18:22:00,2.03368,2.03388,2.03365,2.0338,4377624.0
2006-03-29 18:23:00,2.03398,2.03424,2.03383,2.03409,3550810.0
2006-03-29 18:24:00,2.03398,2.03411,2.03366,2.03366,22673488.0
2006-03-29 18:25:00,2.03356,2.03388,2.03356,2.03388,601098.0
2006-03-29 18:26:00,2.03355,2.03355,2.03317,2.0334,5573450.0
2006-03-29 18:27:00,2.03334,2.03348,2.03315,2.03315,5006007.0
2006-03-29 18:28:00,2.03315,2.03371,2.03315,2.03363,2399101.0
2006-03-29 18:29:00,2.03337,2.03395,2.03321,2.03379,8356996.0
2006-03-29 18:30:00,2.03387,2.03387,2.03325,2.03333,16852931.0
2006-03-29 18:31:00,2.03321,2.03359,2.03309,2.03359,12274552.0
2006-03-29 18:32:00,2.03359,2.034,2.03359,2.034,12784771.0
2006-03-29 18:33:00,2.03405,2.03439,2.03379,2.03379,12744676.0
2006-03-29 18:34:00,2.03411,2.03444,2.03411,2.03444,15201272.0
2006-03-29 18:35:00,2.03429,2.03445,2.03416,2.03417,15720505.0
2006-03-29 18:36:00,2.03396,2.03443,2.03396,2.03443,4092959.0
2006-03-29 18:37:00,2.0344,2.03481,2.0344,2.03469,17908858.0
2006-03-29 18:38:00,2.03423,2.03456,2.03423,2.03456,2037770.0
2006-03-29 18:39:00,2.03443,2.03456,2.03425,2.03447,6707146.0
2006-03-29 18:40:00,2.03446,2.03477,2.03425,2.03477,26456181.0
2006-03-29 18:41:00,2.03462,2.03462,2.03427,2.03448,4048183.0
2006-03-29 18:42:00,2.03436,2.03479,2.03436,2.03456,16865720.0
2006-03-29 18:43:00,2.03454,2.03465,2.03438,2.03438,2698433.0
2006-03-29 18:44:00,2.0345,2.03487,2.03446,2.03451,9162202.0
2006-03-29 18:45:00,2.03452,2.0346,2.03407,2.0346,833181.0
2006-03-29 18:46:00,2.03414,2.03425,2.03392,2.03415,4737816.0
2006-03-29 18:47:00,2.03406,2.03434,2.03403,2.03406,17751279.0
2006-03-29 18:48:00,2.03422,2.03431,2.03411,2.03412,7118137.0
2006-03-29 18:49:00,2.03397,2.03408,2.03358,2.03402,9358278.0
2006-03-29 18:50:00,2.03394,2.03394,2.03355,2.03355,3317518.0
2006-03-29 18:51:00,2.03372,2.03388,2.03355,2.03388,17092255.0
2006-03-29 18:52:00,2.03378,2.03378,2.03306,2.03306,1059416.0
2006-03-29 18:53:00,2.0332,2.03324,2.0331,2.03323,12902980.0
2006-03-29 18:54:00,2.03322,2.03355,2.03322,2.03347,2515867.0
2006-03-29 18:55:00,2.03353,2.03378,2.03353,2.03354,4845621.0
2006-03-29 18:56:00,2.03337,2.03374,2.03337,2.03362,6023925.0
2006-03-29 18:57:00,2.0339,2.03417,2.03389,2.03397,16458462.0
2006-03-29 18:58:00,2.0343,2.0343,2.03388,2.03388,11519230.0
2006-03-29 18:59:00,2.03379,2.03399,2.03379,2.03391,7057263.0
2006-03-29 19:00:00,2.03381,2.03454,2.03381,2.03437,4081967.0
2006-03-29 19:01:00,2.03454,2.03473,2.03443,2.03445,980988.0
2006-03-29 19:02:00,2.03392,2.03429,2.0339,2.03429,3047342.0
2006-03-29 19:03:00,2.03408,2.0342,2.0335,2.0335,14735129.0
2006-03-29 19:04:00,2.03378,2.03378,2.03313,2.03318,7602109.0
2006-03-29 19:05:00,2.03302,2.0334,2.03302,2.03315,1272491.0
2006-03-29 19:06:00,2.0335,2.03367,2.03348,2.03367,7456582.0
2006-03-29 19:07:00,2.0337,2.03382,2.03363,2.0337,3573588.0
2006-03-29 19:08:00,2.03367,2.03367,2.03336,2.03336,12168530.0
2006-03-29 19:09:00,2.03316,2.03316,2.03286,2.03286,717470.0
2006-03-29 19:10:00,2.03301,2.03324,2.03301,2.03324,8215253.0
2006-03-29 19:11:00,2.03316,2.03339,2.03316,2.03324,22085116.0
2006-03-29 19:12:00,2.03316,2.03331,2.03316,2.03331,3587273.0
2006-03-29 19:13:00,2.03328,2.03347,2.03317,2.0333,1204516.0
2006-03-29 19:14:00,2.03323,2.03323,2.03265,2.03298,9141773.0
2006-03-29 19:15:00,2.03295,2.03295,2.03244,2.03245,8324958.0
2006-03-29 19:16:00,2.03243,2.03243,2.03186,2.03213,7065359.0
2006-03-29 19:17:00,2.03227,2.03231,2.03199,2.03231,2270039.0
2006-03-29 19:18:00,2.03226,2.03226,2.03205,2.03205,3720655.0
2006-03-29 19:19:00,2.03196,2.03215,2.03193,2.03205,6927322.0
2006-03-29 19:20:00,2.03227,2.0323,2.0317,2.0317,13908465.0
2006-03-29 19:21:00,2.03222,2.0324,2.03219,2.0324,5746913.0
2006-03-29 19:22:00,2.03242,2.03242,2.03189,2.03189,6909229.0
2006-03-29 19:23:00,2.03171,2.03202,2.03171,2.03202,5800119.0
2006-03-29 19:24:00,2.03199,2.03215,2.03188,2.03188,2228190.0
2006-03-29 19:25:00,2.0318,2.03189,2.03152,2.03152,1530908.0
2006-03-29 19:26:00,2.03165,2.03215,2.03165,2.03215,1279249.0
2006-03-29 19:27:00,2.03215,2.03215,2.03182,2.03182,3677251.0
2006-03-29 19:28:00,2.03165,2.03203,2.03165,2.03203,10899975.0
2006-03-29 19:29:00,2.03201,2.03245,2.03201,2.03245,12662987.0
2006-03-29 19:30:00,2.03238,2.03238,2.03204,2.03228,2414115.0
2006-03-29 19:31:00,2.0323,2.03243,2.03224,2.03243,7996991.0
2006-03-29 19:32:00,2.03232,2.03232,2.03199,2.03199,5937973.0
2006-03-29 19:33:00,2.03228,2.0323,2.03216,2.03228,10143477.0
2006-03-29 19:34:00,2.03257,2.03274,2.03256,2.03274,6822360.0
2006-03-29 19:35:00,2.03287,2.03298,2.03265,2.03298,9683517.0
2006-03-29 19:36:00,2.0328,2.03314,2.03274,2.03313,4836685.0
2006-03-29 19:37:00,2.03319,2.03319,2.0327,2.0327,6241323.0
2006-03-29 19:38:00,2.03252,2.03283,2.03244,2.03283,3402790.0
2006-03-29 19:39:00,2.03293,2.03323,2.03293,2.03323,12267807.0
2006-03-29 19:40:00,2.03331,2.03331,2.03309,2.03309,267010.0
2006-03-29 19:41:00,2.03325,2.03325,2.033,2.03307,2860127.0
2006-03-29 19:42:00,2.03304,2.03304,2.03274,2.03274,1142639.0
2006-03-29 19:43:00,2.0328,2.0328,2.03264,2.03279,16527919.0
2006-03-29 19:44:00,2.03276,2.03276,2.03247,2.03247,3185554.0
2006-03-29 19:45:00,2.03258,2.03258,2.03216,2.03216,1657076.0
2006-03-29 19:46:00,2.03237,2.03265,2.03237,2.03265,343564.0
2006-03-29 19:47:00,2.03253,2.03267,2.03248,2.03261,4635766.0
2006-03-29 19:48:00,2.03263,2.03299,2.03256,2.03256,8291737.0
2006-03-29 19:49:00,2.03268,2.03283,2.03268,2.03283,3207392.0
2006-03-29 19:50:00,2.0328,2.03305,2.0328,2.03305,9422811.0
2006-03-29 19:51:00,2.03293,2.03325,2.03265,2.03325,9698366.0
2006-03-29 19:52:00,2.03309,2.03358,2.03309,2.03345,2218116.0
2006-03-29 19:53:00,2.03335,2.03335,2.03304,2.03325,8986228.0
2006-03-29 19:54:00,2.03325,2.03345,2.03325,2.03345,2685714.0
2006-03-29 19:55:00,2.03357,2.03357,2.03339,2.03346,1630880.0
2006-03-29 19:56:00,2.03323,2.03358,2.03323,2.03358,5947987.0
2006-03-29 19:57:00,2.03343,2.03345,2.03328,2.03345,1368984.0
2006-03-29 19:58:00,2.03345,2.03373,2.03344,2.03373,13831613.0
2006-03-29 19:59:00,2.03357,2.03365,2.0335,2.0335,8150326.0
2006-03-29 20:00:00,2.03381,2.03447,2.03381,2.03421,4271749.0
2006-03-29 20:01:00,2.03399,2.03399,2.03357,2.03391,5106769.0
2006-03-29 20:02:00,2.03387,2.03387,2.03336,2.03369,4097007.0
2006-03-29 20:03:00,2.03362,2.03382,2.03359,2.03382,6367283.0
2006-03-29 20:04:00,2.03359,2.03391,2.03359,2.0339,1248090.0
2006-03-29 20:05:00,2.03379,2.03384,2.03355,2.03355,2644434.0
2006-03-29 20:06:00,2.03345,2.0337,2.03333,2.03333,1135549.0
2006-03-29 20:07:00,2.0334,2.03358,2.03336,2.03358,4300778.0
2006-03-29 20:08:00,2.03355,2.03369,2.03355,2.03363,5293221.0
2006-03-29 20:09:00,2.03363,2.03389,2.03342,2.03389,4272493.0
2006-03-29 20:10:00,2.03381,2.03381,2.03362,2.03375,2963379.0
2006-03-29 20:11:00,2.03366,2.03382,2.03366,2.03368,2568899.0
2006-03-29 20:13:00,2.03372,2.03375,2.0333,2.0333,8155572.0
2006-03-29 20:14:00,2.03351,2.03381,2.03351,2.03363,1094157.0
2006-03-29 20:15:00,2.03352,2.03361,2.03316,2.03316,4297327.0
2006-03-29 20:16:00,2.03317,2.03327,2.03309,2.03323,4481608.0
2006-03-29 20:17:00,2.03297,2.03328,2.03261,2.03285,7395279.0
2006-03-29 20:18:00,2.03295,2.03345,2.03295,2.03345,6639856.0
2006-03-29 20:19:00,2.03327,2.03344,2.03327,2.03337,2669186.0
2006-03-29 20:20:00,2.03338,2.0335,2.03306,2.03306,15417818.0
2006-03-29 20:21:00,2.0328,2.03286,2.03272,2.03275,13678152.0
2006-03-29 20:22:00,2.03279,2.03279,2.03249,2.03249,14392213.0
2006-03-29 20:23:00,2.03271,2.03271,2.03242,2.03269,2329103.0
2006-03-29 20:24:00,2.03269,2.03301,2.03269,2.03301,4991041.0
2006-03-29 20:25:00,2.03309,2.03309,2.03266,2.03292,9560928.0
2006-03-29 20:26:00,2.0328,2.03306,2.03268,2.03268,8062645.0
2006-03-29 20:27:00,2.03274,2.03285,2.03274,2.03279,6743155.0
2006-03-29 20:28:00,2.03294,2.03296,2.0327,2.03279,5411333.0
2006-03-29 20:29:00,2.0328,2.0336,2.0328,2.03352,8570396.0
2006-03-29 20:30:00,2.03354,2.03354,2.03293,2.03302,6724409.0
2006-03-29 20:31:00,2.0333,2.03378,2.0333,2.03357,5124422.0
2006-03-29 20:32:00,2.03404,2.03404,2.03382,2.03404,2516398.0
2006-03-29 20:33:00,2.03395,2.03395,2.0332,2.0332,7740592.0
2006-03-29 20:34:00,2.03322,2.03322,2.03279,2.03279,4563274.0
2006-03-29 20:35:00,2.03303,2.03349,2.03303,2.03326,3246991.0
2006-03-29 20:36:00,2.03347,2.03424,2.03347,2.03422,8991029.0
2006-03-29 20:37:00,2.03415,2.03415,2.03357,2.03357,22991653.0
2006-03-29 20:38:00,2.03354,2.03354,2.03307,2.03322,6541596.0
2006-03-29 20:39:00,2.03323,2.03326,2.03323,2.03326,350462.0
2006-03-29 20:40:00,2.03322,2.03374,2.03322,2.03374,5776060.0
2006-03-29 20:41:00,2.03372,2.03381,2.03369,2.03381,12353954.0
2006-03-29 20:42:00,2.03378,2.03378,2.03367,2.03367,1130933.0
2006-03-29 20:43:00,2.03373,2.03436,2.03373,2.03436,692867.0
2006-03-29 20:44:00,2.03415,2.03418,2.03362,2.03396,3932428.0
2006-03-29 20:45:00,2.03363,2.03371,2.03345,2.03349,9644058.0
2006-03-29 20:46:00,2.03375,2.03375,2.03351,2.03357,10201293.0
2006-03-29 20:47:00,2.03348,2.03362,2.0333,2.0333,11837069.0
2006-03-29 20:48:00,2.03334,2.03334,2.03273,2.03273,1656923.0
2006-03-29 20:49:00,2.03272,2.03319,2.03272,2.03319,3460201.0
2006-03-29 20:50:00,2.03301,2.03301,2.03254,2.03254,7746612.0
2006-03-29 20:51:00,2.03291,2.03291,2.0325,2.03252,2423864.0
2006-03-29 20:52:00,2.03254,2.03305,2.03254,2.03305,2198993.0
2006-03-29 20:53:00,2.03318,2.03344,2.03278,2.03313,5335481.0
2006-03-29 20:54:00,2.0331,2.03335,2.0331,2.03315,8894579.0
2006-03-29 20:55:00,2.0333,2.0333,2.03312,2.03316,5067887.0
2006-03-29 20:56:00,2.03298,2.03324,2.03296,2.03324,4502898.0
2006-03-29 20:57:00,2.03306,2.03322,2.03306,2.03322,4752513.0
2006-03-29 20:58:00,2.03327,2.03327,2.03286,2.03286,3569374.0
2006-03-29 20:59:00,2.03271,2.03297,2.0327,2.03272,4854282.0
2006-03-29 21:00:00,2.03277,2.03298,2.03277,2.03289,885147.0
2006-03-29 21:01:00,2.03271,2.03293,2.03266,2.03289,20837621.0
2006-03-29 21:02:00,2.03279,2.03301,2.03279,2.03301,886558.0
2006-03-29 21:03:00,2.03308,2.03359,2.03308,2.03359,289189.0
2006-03-29 21:04:00,2.03353,2.03353,2.03296,2.03301,8800367.0
2006-03-29 21:06:00,2.03302,2.03357,2.03302,2.03345,13882877.0
2006-03-29 21:07:00,2.03352,2.0337,2.03352,2.03363,9333504.0
2006-03-29 21:08:00,2.03376,2.03407,2.03376,2.03407,4823518.0
2006-03-29 21:09:00,2.03379,2.03379,2.03374,2.03374,464375.0
2006-03-29 21:10:00,2.03364,2.03364,2.033,2.03309,10193474.0
2006-03-29 21:11:00,2.03311,2.03315,2.03311,2.03315,3030695.0
2006-03-29 21:12:00,2.03286,2.03286,2.03248,2.03248,9611591.0
2006-03-29 21:13:00,2.03226,2.03229,2.03181,2.03228,4957294.0
2006-03-29 21:14:00,2.03226,2.03263,2.03226,2.03238,4244472.0
2006-03-29 21:15:00,2.03253,2.03263,2.03253,2.03263,205005.0
2006-03-29 21:16:00,2.03271,2.03321,2.03271,2.03321,1887750.0
2006-03-29 21:17:00,2.03302,2.03319,2.03302,2.03306,1885717.0
2006-03-29 21:18:00,2.03279,2.03358,2.03279,2.03358,4435840.0
2006-03-29 21:19:00,2.03355,2.03355,2.03326,2.03326,156312.0
2006-03-29 21:20:00,2.03334,2.03389,2.03333,2.03382,974656.0
2006-03-29 21:21:00,2.0338,2.0338,2.03299,2.03334,6234415.0
2006-03-29 21:22:00,2.03332,2.03332,2.03326,2.03326,11564607.0
2006-03-29 21:23:00,2.03326,2.0333,2.03311,2.03311,3478834.0
2006-03-29 21:24:00,2.03314,2.03332,2.03314,2.03332,638221.0
2006-03-29 21:25:00,2.03332,2.03332,2.03312,2.03312,743759.0
2006-03-29 21:26:00,2.03314,2.03323,2.03308,2.03323,2637678.0
2006-03-29 21:27:00,2.0332,2.03349,2.03302,2.03349,11910591.0
2006-03-29 21:28:00,2.03354,2.03413,2.03354,2.03413,7982555.0
2006-03-29 21:29:00,2.03406,2.03406,2.03336,2.03341,8755915.0
2006-03-29 21:30:00,2.03356,2.03435,2.03351,2.03435,901091.0
2006-03-29 21:31:00,2.0343,2.0343,2.0337,2.03393,2479515.0
2006-03-29 21:32:00,2.03371,2.03402,2.03371,2.03402,6299896.0
2006-03-29 21:33:00,2.03404,2.03404,2.03388,2.03388,12007867.0
2006-03-29 21:35:00,2.03388,2.03405,2.03378,2.03378,5589456.0
2006-03-29 21:36:00,2.03384,2.03394,2.03376,2.03388,4937156.0
2006-03-29 21:37:00,2.0338,2.03401,2.03354,2.03401,5751940.0
2006-03-29 21:38:00,2.03391,2.03391,2.03376,2.03376,2123379.0
2006-03-29 21:39:00,2.03366,2.03398,2.03366,2.03398,703826.0
2006-03-29 21:40:00,2.03395,2.03395,2.03372,2.03389,538887.0
2006-03-29 21:41:00,2.03387,2.03399,2.03383,2.03399,2543937.0
2006-03-29 21:42:00,2.03385,2.03398,2.03377,2.03398,10431613.0
2006-03-29 21:43:00,2.03383,2.0341,2.03383,2.0341,4867108.0
2006-03-29 21:44:00,2.0341,2.03431,2.0341,2.03431,2827610.0
2006-03-29 21:45:00,2.03445,2.03472,2.03414,2.03472,7799865.0
2006-03-29 21:46:00,2.03452,2.03471,2.03446,2.03446,6042350.0
2006-03-29 21:47:00,2.0344,2.03462,2.0344,2.03442,12096866.0
2006-03-29 21:48:00,2.03441,2.03441,2.03419,2.0343,222056.0
2006-03-29 21:49:00,2.03419,2.03439,2.03409,2.03439,7624839.0
2006-03-29 21:50:00,2.03422,2.03422,2.03395,2.03412,2869325.0
2006-03-29 21:51:00,2.03399,2.03408,2.03399,2.03408,5472320.0
2006-03-29 21:52:00,2.03409,2.03441,2.03409,2.03429,9739710.0
2006-03-29 21:53:00,2.034,2.03429,2.034,2.03403,3126767.0
2006-03-29 21:54:00,2.03402,2.03425,2.03395,2.03395,1943255.0
2006-03-29 21:55:00,2.03403,2.0343,2.03403,2.03406,3759105.0
2006-03-29 21:56:00,2.03418,2.03418,2.0339,2.03407,8838717.0
2006-03-29 21:57:00,2.03404,2.03404,2.03333,2.03372,2574963.0
2006-03-29 21:58:00,2.03374,2.03389,2.03374,2.03389,496345.0
2006-03-29 21:59:00,2.03374,2.03407,2.03374,2.03407,3910867.0
2006-03-29 22:00:00,2.03385,2.03417,2.03385,2.03386,5574515.0
2006-03-29 22:01:00,2.03389,2.03389,2.03374,2.03374,233172.0
2006-03-29 22:03:00,2.0336,2.03378,2.03354,2.03378,370824.0
2006-03-29 22:04:00,2.03378,2.03378,2.03328,2.03328,5846395.0
2006-03-29 22:05:00,2.03325,2.03325,2.03308,2.03314,3597325.0
2006-03-29 22:06:00,2.03301,2.0332,2.03301,2.03315,6709076.0
2006-03-29 22:08:00,2.03314,2.03342,2.03314,2.03342,908399.0
2006-03-29 22:09:00,2.03345,2.0336,2.0332,2.0334,2207443.0
2006-03-29 22:11:00,2.03338,2.03384,2.03338,2.03372,4386467.0
2006-03-29 22:12:00,2.03371,2.03396,2.03371,2.03396,464983.0
2006-03-29 22:13:00,2.03397,2.03428,2.03397,2.03417,2307642.0
2006-03-29 22:14:00,2.03422,2.03422,2.03373,2.03373,4381120.0
2006-03-29 22:15:00,2.03361,2.03361,2.03337,2.0336,5494180.0
2006-03-29 22:16:00,2.03348,2.03387,2.03348,2.03387,9419657.0
2006-03-29 22:17:00,2.03383,2.03383,2.03361,2.03364,5083716.0
2006-03-29 22:18:00,2.0337,2.03383,2.03351,2.03351,5008145.0
2006-03-29 22:20:00,2.03314,2.03314,2.0328,2.03289,7687971.0
2006-03-29 22:21:00,2.0328,2.0328,2.03262,2.03278,11298566.0
2006-03-29 22:22:00,2.03275,2.03309,2.03275,2.03286,2999068.0
2006-03-29 22:23:00,2.03314,2.03343,2.03314,2.03331,2531172.0
2006-03-29 22:24:00,2.03315,2.03334,2.03297,2.03297,1959756.0
2006-03-29 22:25:00,2.03279,2.03329,2.03279,2.03329,3540829.0
2006-03-29 22:26:00,2.03325,2.03325,2.03315,2.03315,1672217.0
2006-03-29 22:27:00,2.0331,2.0331,2.03301,2.03301,2068020.0
2006-03-29 22:28:00,2.03283,2.03288,2.03279,2.03279,414713.0
2006-03-29 22:29:00,2.03274,2.03274,2.03246,2.03246,912468.0
2006-03-29 22:30:00,2.03242,2.03242,2.03191,2.03191,4754992.0
2006-03-29 22:31:00,2.03173,2.03174,2.03088,2.03111,8631142.0
2006-03-29 22:32:00,2.03127,2.03127,2.03111,2.03113,5464519.0
2006-03-29 22:33:00,2.03113,2.03113,2.03059,2.03107,8448421.0
2006-03-29 22:34:00,2.03119,2.0314,2.03119,2.0314,400496.0
2006-03-29 22:35:00,2.03115,2.03145,2.03115,2.03145,2220853.0
2006-03-29 22:36:00,2.03123,2.03139,2.03123,2.03139,128166.0
2006-03-29 22:37:00,2.03158,2.03158,2.03129,2.03142,6800089.0
2006-03-29 22:38:00,2.03129,2.03149,2.03126,2.03149,9257924.0
2006-03-29 22:39:00,2.03134,2.0315,2.03132,2.03132,396293.0
2006-03-29 22:40:00,2.03124,2.03132,2.03116,2.03117,7675505.0
2006-03-29 22:41:00,2.03123,2.03126,2.03118,2.03122,3881599.0
2006-03-29 22:42:00,2.03117,2.03132,2.03109,2.03118,3988185.0
2006-03-29 22:43:00,2.03115,2.03127,2.03115,2.03127,7389332.0
2006-03-29 22:44:00,2.03132,2.03132,2.03122,2.03124,6205094.0
2006-03-29 22:45:00,2.03107,2.0312,2.03107,2.0312,3075517.0
2006-03-29 22:46:00,2.03127,2.03127,2.03083,2.03083,978353.0
2006-03-29 22:47:00,2.0308,2.03097,2.03059,2.03072,19836856.0
2006-03-29 22:48:00,2.03092,2.03118,2.03055,2.03094,12068010.0
2006-03-29 22:49:00,2.0313,2.0313,2.03113,2.03113,3040983.0
2006-03-29 22:50:00,2.03116,2.0312,2.03112,2.03117,1688464.0
2006-03-29 22:51:00,2.0313,2.03172,2.03113,2.03172,26223480.0
2006-03-29 22:52:00,2.03175,2.03212,2.03175,2.03193,3241165.0
2006-03-29 22:53:00,2.03213,2.03213,2.03158,2.03173,2280137.0
2006-03-29 22:55:00,2.03158,2.0318,2.03152,2.03152,14371760.0
2006-03-29 22:56:00,2.03152,2.03202,2.03152,2.03202,783535.0
2006-03-29 22:57:00,2.03194,2.03252,2.03194,2.03252,1505438.0
2006-03-29 22:58:00,2.03236,2.03247,2.03215,2.0323,5846545.0
2006-03-29 22:59:00,2.0324,2.0324,2.03204,2.03204,8829087.0
2006-03-29 23:00:00,2.03216,2.03238,2.03216,2.03238,4217688.0
2006-03-29 23:01:00,2.03243,2.03272,2.03243,2.03261,7230256.0
2006-03-29 23:02:00,2.03271,2.03322,2.03271,2.03322,1948193.0
2006-03-29 23:03:00,2.03362,2.03378,2.03359,2.03373,8016973.0
2006-03-29 23:04:00,2.03351,2.03359,2.0334,2.0334,2846019.0
2006-03-29 23:05:00,2.03343,2.03343,2.03327,2.03327,1697089.0
2006-03-29 23:06:00,2.03319,2.03319,2.03213,2.03213,6153585.0
2006-03-29 23:07:00,2.03225,2.03225,2.03209,2.03215,1259300.0
2006-03-29 23:08:00,2.03222,2.03231,2.03196,2.03231,2811110.0
2006-03-29 23:09:00,2.03235,2.03259,2.03235,2.03259,14231943.0
2006-03-29 23:10:00,2.03226,2.03226,2.03203,2.0322,1528108.0
2006-03-29 23:11:00,2.03213,2.03231,2.03184,2.03231,1259737.0
2006-03-29 23:12:00,2.0324,2.03284,2.03238,2.0327,17491243.0
2006-03-29 23:14:00,2.03281,2.03283,2.03268,2.03268,10813258.0
2006-03-29 23:15:00,2.03272,2.03272,2.03205,2.03205,3097187.0
2006-03-29 23:16:00,2.03204,2.03204,2.03152,2.03176,9751564.0
2006-03-29 23:17:00,2.03178,2.03188,2.03175,2.03175,7919545.0
2006-03-29 23:18:00,2.03147,2.03149,2.03129,2.03147,8952520.0
2006-03-29 23:19:00,2.03136,2.03148,2.03136,2.03137,5337795.0
2006-03-29 23:20:00,2.0314,2.0314,2.03105,2.03118,2398735.0
2006-03-29 23:21:00,2.0316,2.03187,2.03139,2.03187,9226698.0
2006-03-29 23:22:00,2.03187,2.03205,2.03183,2.03205,443361.0
2006-03-29 23:23:00,2.03192,2.03192,2.0315,2.0315,5893810.0
2006-03-29 23:24:00,2.03135,2.03155,2.03135,2.03135,4470989.0
2006-03-29 23:25:00,2.0315,2.03172,2.0315,2.03172,7733541.0
2006-03-29 23:26:00,2.0317,2.03171,2.03159,2.03159,4797187.0
2006-03-29 23:27:00,2.03142,2.03158,2.03142,2.03158,8885475.0
2006-03-29 23:28:00,2.03161,2.03188,2.03161,2.03188,2916669.0
2006-03-29 23:30:00,2.03178,2.03186,2.03142,2.03186,7906810.0
2006-03-29 23:31:00,2.03199,2.03199,2.03175,2.03176,2942722.0
2006-03-29 23:32:00,2.03146,2.03209,2.03146,2.03194,5048053.0
2006-03-29 23:33:00,2.03223,2.03223,2.03186,2.03186,2212797.0
2006-03-29 23:34:00,2.03188,2.03209,2.03188,2.03209,7687932.0
2006-03-29 23:35:00,2.03212,2.03212,2.03175,2.03176,1383502.0
2006-03-29 23:37:00,2.03178,2.03214,2.03178,2.03214,4563552.0
2006-03-29 23:38:00,2.03219,2.03261,2.03219,2.03261,14838867.0
2006-03-29 23:39:00,2.03237,2.03245,2.03227,2.03245,3658636.0
2006-03-29 23:40:00,2.0324,2.0324,2.03211,2.0323,4748707.0
2006-03-29 23:41:00,2.03228,2.03245,2.03228,2.03245,6931808.0
2006-03-29 23:42:00,2.03245,2.03245,2.03244,2.03244,3186939.0
2006-03-29 23:43:00,2.03245,2.03289,2.03245,2.03289,2274041.0
2006-03-29 23:44:00,2.03306,2.03306,2.03266,2.03275,9674212.0
2006-03-29 23:45:00,2.03287,2.03378,2.03254,2.03378,3558325.0
2006-03-29 23:46:00,2.0336,2.03365,2.03332,2.03332,1326180.0
2006-03-29 23:47:00,2.03331,2.03331,2.0321,2.0321,15692796.0
2006-03-29 23:48:00,2.03198,2.03198,2.03107,2.03107,2849960.0
2006-03-29 23:49:00,2.03107,2.03107,2.03047,2.03047,4478424.0
2006-03-29 23:50:00,2.0302,2.03088,2.03008,2.03048,6904542.0
2006-03-29 23:51:00,2.03042,2.03071,2.03042,2.03059,2135705.0
2006-03-29 23:52:00,2.0301,2.03033,2.0301,2.03011,5683911.0
2006-03-29 23:53:00,2.03019,2.03054,2.03019,2.03054,1961273.0
2006-03-29 23:54:00,2.03053,2.03053,2.03021,2.03041,2071320.0
2006-03-29 23:55:00,2.03029,2.03042,2.03017,2.03042,3669011.0
2006-03-29 23:56:00,2.03041,2.03049,2.03029,2.03031,8641198.0
2006-03-29 23:57:00,2.03023,2.03088,2.03023,2.03088,3037994.0
2006-03-29 23:58:00,2.03079,2.03079,2.03044,2.03053,2980084.0
2006-03-29 23:59:00,2.03064,2.03064,2.03013,2.03045,1207716.0
2006-03-30 00:32:00,2.03055,2.03076,2.03055,2.03058,1154946.0
2006-03-30 00:33:00,2.03087,2.0313,2.03073,2.03096,18578816.0
2006-03-30 00:34:00,2.03142,2.03211,2.03136,2.03211,9345804.0
2006-03-30 00:35:00,2.03219,2.03259,2.03219,2.03259,16166745.0
2006-03-30 00:38:00,2.03267,2.03321,2.03258,2.0332,1825771.0
2006-03-30 00:40:00,2.03323,2.03325,2.03323,2.03325,3808555.0
2006-03-30 00:41:00,2.03335,2.0334,2.03335,2.03336,946429.0
2006-03-30 00:42:00,2.03348,2.03384,2.03348,2.03362,3347723.0
2006-03-30 00:43:00,2.03372,2.03383,2.03353,2.03383,8139783.0
2006-03-30 00:44:00,2.03378,2.03383,2.03361,2.03361,6098058.0
2006-03-30 00:45:00,2.0337,2.03406,2.0337,2.03406,686342.0
2006-03-30 00:46:00,2.03401,2.03417,2.03401,2.03417,12471364.0
2006-03-30 00:50:00,2.03412,2.03412,2.03402,2.03402,326996.0
2006-03-30 00:51:00,2.0339,2.0339,2.03356,2.03363,2014938.0
2006-03-30 00:52:00,2.0336,2.03376,2.03354,2.03366,676261.0
2006-03-30 00:53:00,2.0336,2.03402,2.03349,2.03349,25691641.0
2006-03-30 00:54:00,2.03391,2.03436,2.03388,2.03388,3805287.0
2006-03-30 00:55:00,2.03391,2.03391,2.03335,2.03335,9950589.0
2006-03-30 00:57:00,2.03338,2.03338,2.03315,2.03315,2457724.0
2006-03-30 00:58:00,2.03318,2.0344,2.03318,2.0344,5504024.0
2006-03-30 00:59:00,2.03443,2.03443,2.03362,2.03362,4356994.0
2006-03-30 01:00:00,2.0336,2.03425,2.0336,2.03425,23119842.0
2006-03-30 01:02:00,2.03421,2.03421,2.03341,2.03341,8554552.0
2006-03-30 01:05:00,2.03291,2.03302,2.03286,2.03286,216422.0
2006-03-30 01:06:00,2.03305,2.03307,2.03284,2.03307,4537010.0
2006-03-30 01:07:00,2.03288,2.03305,2.03283,2.03296,7455613.0
2006-03-30 01:08:00,2.03303,2.03303,2.03287,2.03287,918196.0
2006-03-30 01:09:00,2.03304,2.03304,2.03277,2.03277,6311737.0
2006-03-30 01:10:00,2.03275,2.03275,2.03203,2.03217,9181993.0
2006-03-30 01:11:00,2.0321,2.03242,2.0321,2.03242,5365683.0
2006-03-30 01:13:00,2.03221,2.03261,2.03221,2.03261,12148.0
2006-03-30 01:14:00,2.03259,2.03265,2.03234,2.03254,11725893.0
2006-03-30 01:15:00,2.03263,2.03283,2.0326,2.03283,4502127.0
2006-03-30 01:16:00,2.03287,2.03329,2.03282,2.03323,4896711.0
2006-03-30 01:17:00,2.03332,2.03332,2.03271,2.03271,5019232.0
2006-03-30 01:19:00,2.03276,2.03284,2.03269,2.03284,9517095.0
2006-03-30 01:20:00,2.0329,2.03318,2.0329,2.03312,8551874.0
2006-03-30 01:24:00,2.03307,2.03308,2.033,2.033,296199.0
2006-03-30 01:25:00,2.03285,2.0331,2.03278,2.0331,2049386.0
2006-03-30 01:26:00,2.03312,2.03312,2.03294,2.03294,332381.0
2006-03-30 01:27:00,2.03308,2.03321,2.03308,2.03321,9796348.0
2006-03-30 01:28:00,2.03329,2.03364,2.03329,2.0336,1995000.0
2006-03-30 01:29:00,2.03366,2.03366,2.03319,2.03325,12458460.0
2006-03-30 01:30:00,2.03326,2.03333,2.03309,2.03315,6015616.0
2006-03-30 01:33:00,2.03302,2.0333,2.03302,2.0331,7444698.0
2006-03-30 01:34:00,2.03319,2.03333,2.03315,2.03315,456607.0
2006-03-30 01:35:00,2.03325,2.03325,2.03297,2.03297,2406885.0
2006-03-30 01:36:00,2.03291,2.0332,2.03291,2.03319,20807049.0
2006-03-30 01:37:00,2.03321,2.03321,2.03309,2.03309,3673424.0
2006-03-30 01:38:00,2.03299,2.03321,2.03299,2.03321,221237.0
2006-03-30 01:40:00,2.03319,2.03335,2.03319,2.03332,1373349.0
2006-03-30 01:41:00,2.03347,2.03347,2.0332,2.0333,4260290.0
2006-03-30 01:42:00,2.0332,2.03343,2.0332,2.03321,9550807.0
2006-03-30 01:43:00,2.03324,2.03343,2.03324,2.03343,1157975.0
2006-03-30 01:44:00,2.03351,2.03396,2.03351,2.03396,5683143.0
2006-03-30 01:47:00,2.03345,2.03366,2.03345,2.03366,1159131.0
2006-03-30 01:48:00,2.03379,2.03383,2.03346,2.03383,847067.0
2006-03-30 01:49:00,2.03385,2.03385,2.03333,2.03333,11351572.0
2006-03-30 01:50:00,2.03324,2.03332,2.03317,2.03317,3623703.0
2006-03-30 01:51:00,2.03339,2.03339,2.03318,2.03318,10640133.0
2006-03-30 01:52:00,2.03294,2.03331,2.03294,2.03331,2216776.0
2006-03-30 01:53:00,2.03316,2.03327,2.03299,2.0332,2841369.0
2006-03-30 01:54:00,2.03337,2.03341,2.0333,2.0333,3091803.0
2006-03-30 01:55:00,2.03337,2.03337,2.03319,2.03319,161459.0
2006-03-30 01:56:00,2.0333,2.0333,2.03271,2.03271,4242196.0
2006-03-30 01:57:00,2.03245,2.0328,2.03245,2.03255,7848802.0
2006-03-30 01:58:00,2.03246,2.03259,2.03229,2.03259,6475681.0
2006-03-30 01:59:00,2.03259,2.03259,2.03238,2.03242,1385300.0
2006-03-30 02:00:00,2.03259,2.03265,2.0324,2.03265,1532071.0
2006-03-30 02:01:00,2.03265,2.03265,2.03246,2.03264,6004341.0
2006-03-30 02:02:00,2.03261,2.03261,2.03239,2.03239,7444563.0
2006-03-30 02:03:00,2.03242,2.03242,2.03225,2.03242,4316438.0
2006-03-30 02:04:00,2.03242,2.03242,2.03225,2.03225,154064.0
2006-03-30 02:05:00,2.03248,2.03248,2.03231,2.03243,2875293.0
2006-03-30 02:06:00,2.03249,2.03249,2.03209,2.03233,2988714.0
2006-03-30 02:07:00,2.03237,2.0327,2.03237,2.03257,2348778.0
2006-03-30 02:08:00,2.0327,2.03294,2.0325,2.0325,11214306.0
2006-03-30 02:09:00,2.03257,2.03306,2.03257,2.03306,3682622.0
2006-03-30 02:10:00,2.03326,2.03327,2.03315,2.03315,11046682.0
2006-03-30 02:11:00,2.03307,2.03307,2.03286,2.03286,843020.0
2006-03-30 02:12:00,2.03301,2.03387,2.03293,2.03387,3542112.0
2006-03-30 02:13:00,2.03364,2.03369,2.03347,2.03347,5939902.0
2006-03-30 02:14:00,2.03288,2.03315,2.03288,2.03315,23209750.0
2006-03-30 02:15:00,2.03329,2.03329,2.03257,2.03257,6606782.0
2006-03-30 02:16:00,2.03273,2.03289,2.03273,2.03289,1178723.0
2006-03-30 02:17:00,2.03285,2.03285,2.03251,2.03251,8818715.0
2006-03-30 02:18:00,2.03249,2.03341,2.03249,2.03322,2461958.0
2006-03-30 02:19:00,2.03301,2.03308,2.03232,2.03232,1353159.0
2006-03-30 02:20:00,2.03238,2.03248,2.03229,2.03233,1738828.0
2006-03-30 02:22:00,2.0326,2.0327,2.03257,2.03257,3464187.0
2006-03-30 02:23:00,2.03255,2.03298,2.03255,2.03257,20658308.0
2006-03-30 02:24:00,2.03263,2.03283,2.03263,2.03267,2574759.0
2006-03-30 02:25:00,2.03268,2.03277,2.03268,2.03273,439426.0
2006-03-30 02:27:00,2.03269,2.03269,2.03251,2.03251,2018549.0
2006-03-30 02:28:00,2.03252,2.0326,2.03252,2.03258,4187016.0
2006-03-30 02:29:00,2.03263,2.03263,2.03245,2.0325,6681049.0
2006-03-30 02:30:00,2.03238,2.03254,2.03236,2.03254,11686015.0
2006-03-30 02:31:00,2.03249,2.0334,2.03249,2.0334,2280498.0
2006-03-30 02:32:00,2.03331,2.03331,2.0325,2.0325,10603256.0
2006-03-30 02:33:00,2.03253,2.03301,2.03253,2.03301,311481.0
2006-03-30 02:34:00,2.03316,2.03333,2.03316,2.0332,2100642.0
2006-03-30 02:35:00,2.03335,2.03335,2.03319,2.03319,295078.0
2006-03-30 02:36:00,2.03322,2.03322,2.03301,2.03303,1615821.0
2006-03-30 02:37:00,2.03298,2.03298,2.03259,2.03259,7729590.0
2006-03-30 02:38:00,2.03272,2.03297,2.03269,2.03269,946267.0
2006-03-30 02:39:00,2.03269,2.03269,2.03238,2.03238,4327569.0
2006-03-30 02:40:00,2.03232,2.03242,2.0323,2.03242,9117737.0
2006-03-30 02:41:00,2.03234,2.03244,2.03232,2.03232,10464908.0
2006-03-30 02:42:00,2.03239,2.0325,2.03239,2.0325,477478.0
2006-03-30 02:43:00,2.03233,2.03257,2.0323,2.03257,3466979.0
2006-03-30 02:44:00,2.0326,2.0326,2.03238,2.03245,4579522.0
2006-03-30 02:45:00,2.0326,2.0328,2.0326,2.03265,11011262.0
2006-03-30 02:47:00,2.03272,2.03272,2.03254,2.03254,2760792.0
2006-03-30 02:48:00,2.03254,2.03324,2.03254,2.03297,4986694.0
2006-03-30 02:49:00,2.03304,2.03304,2.03291,2.03298,8734772.0
2006-03-30 02:50:00,2.033,2.033,2.03288,2.03298,6889038.0
2006-03-30 02:51:00,2.03281,2.03321,2.03281,2.03321,842614.0
2006-03-30 02:52:00,2.03325,2.03325,2.03288,2.03288,975491.0
2006-03-30 02:55:00,2.03313,2.03324,2.03313,2.03324,569705.0
2006-03-30 02:56:00,2.03316,2.03316,2.03302,2.03302,1898676.0
2006-03-30 02:57:00,2.03306,2.03341,2.03306,2.03341,5696614.0
2006-03-30 02:58:00,2.0334,2.03377,2.0334,2.03377,3844500.0
2006-03-30 02:59:00,2.03374,2.03386,2.0337,2.03383,22482380.0
2006-03-30 03:00:00,2.03392,2.03395,2.03323,2.03323,4831441.0
2006-03-30 03:01:00,2.03308,2.03334,2.03308,2.0332,5031102.0
2006-03-30 03:02:00,2.03317,2.03357,2.03317,2.03333,2620716.0
2006-03-30 03:03:00,2.03329,2.03329,2.03266,2.03294,11109852.0
2006-03-30 03:04:00,2.03284,2.03301,2.03282,2.03282,10248830.0
2006-03-30 03:05:00,2.03279,2.03279,2.0327,2.03277,3723737.0
2006-03-30 03:06:00,2.03235,2.03282,2.03235,2.03258,18945407.0
2006-03-30 03:07:00,2.0323,2.0323,2.03202,2.03224,644980.0
2006-03-30 03:08:00,2.03226,2.03226,2.03207,2.03207,2369704.0
2006-03-30 03:09:00,2.03212,2.03244,2.03212,2.03244,350553.0
2006-03-30 03:10:00,2.03239,2.03239,2.03224,2.03224,5556629.0
2006-03-30 03:11:00,2.03222,2.03299,2.03222,2.03264,1804456.0
2006-03-30 03:12:00,2.033,2.033,2.032,2.03211,6990907.0
2006-03-30 03:13:00,2.03231,2.03231,2.03214,2.03214,5153206.0
2006-03-30 03:14:00,2.0317,2.03184,2.03169,2.03169,7835354.0
2006-03-30 03:15:00,2.03167,2.03167,2.03152,2.03165,6593210.0
2006-03-30 03:16:00,2.0317,2.03189,2.0317,2.03189,8339087.0
2006-03-30 03:17:00,2.03167,2.03235,2.03167,2.03218,3273096.0
2006-03-30 03:19:00,2.03228,2.03333,2.03228,2.03333,2881929.0
2006-03-30 03:21:00,2.03325,2.03325,2.0323,2.03242,1649082.0
2006-03-30 03:22:00,2.03249,2.03249,2.03228,2.03235,5323667.0
2006-03-30 03:23:00,2.03223,2.0328,2.03206,2.03206,12231595.0
2006-03-30 03:24:00,2.0325,2.03257,2.03224,2.03257,14901599.0
2006-03-30 03:25:00,2.03268,2.03297,2.03259,2.03292,9819083.0
2006-03-30 03:26:00,2.03253,2.03307,2.03253,2.03307,4789672.0
2006-03-30 03:27:00,2.03331,2.03414,2.03331,2.03391,1070783.0
2006-03-30 03:28:00,2.03401,2.03417,2.03401,2.03413,2355592.0
2006-03-30 03:29:00,2.03421,2.03421,2.03401,2.03401,3314326.0
2006-03-30 03:30:00,2.03398,2.03411,2.03391,2.03409,14621576.0
2006-03-30 03:31:00,2.03392,2.03392,2.03364,2.03364,5986023.0
2006-03-30 03:32:00,2.03347,2.03373,2.03329,2.03359,9537451.0
2006-03-30 03:33:00,2.03347,2.03364,2.03339,2.03363,7245899.0
2006-03-30 03:34:00,2.03357,2.03377,2.03354,2.03377,10445205.0
2006-03-30 03:35:00,2.03357,2.03374,2.03347,2.03347,10407458.0
2006-03-30 03:36:00,2.0335,2.0335,2.03338,2.03338,207555.0
2006-03-30 03:37:00,2.0335,2.03353,2.03328,2.03335,2336584.0
2006-03-30 03:38:00,2.0336,2.03379,2.03347,2.03351,4106151.0
2006-03-30 03:39:00,2.03322,2.03336,2.03317,2.03336,1641180.0
2006-03-30 03:40:00,2.03315,2.03315,2.03289,2.03289,1317967.0
2006-03-30 03:41:00,2.03307,2.03307,2.03281,2.03301,1457872.0
2006-03-30 03:42:00,2.03317,2.03331,2.03317,2.03329,4731849.0
2006-03-30 03:43:00,2.03325,2.03344,2.03325,2.03334,16773681.0
2006-03-30 03:44:00,2.03308,2.03338,2.03308,2.03325,10425580.0
2006-03-30 03:45:00,2.0333,2.03339,2.0332,2.0332,763368.0
2006-03-30 03:46:00,2.03318,2.03349,2.03318,2.03338,14891543.0
2006-03-30 03:47:00,2.03338,2.03338,2.03301,2.03315,1887522.0
2006-03-30 03:49:00,2.03289,2.03314,2.03289,2.03314,185643.0
2006-03-30 03:50:00,2.03337,2.0335,2.03326,2.03326,6796640.0
2006-03-30 03:52:00,2.03326,2.03353,2.03322,2.03336,13473427.0
2006-03-30 03:53:00,2.03335,2.03352,2.03314,2.03352,6148737.0
2006-03-30 03:57:00,2.03349,2.03349,2.03333,2.03333,10003978.0
2006-03-30 03:58:00,2.03335,2.03359,2.03335,2.03359,10555780.0
2006-03-30 03:59:00,2.03383,2.03383,2.03359,2.03359,445398.0
2006-03-30 04:00:00,2.03352,2.03375,2.03319,2.03359,1437008.0
2006-03-30 04:01:00,2.0337,2.0342,2.0337,2.03418,9158181.0
2006-03-30 04:02:00,2.03416,2.03416,2.03347,2.03347,2806978.0
2006-03-30 04:03:00,2.03343,2.03351,2.03337,2.03347,9043641.0
2006-03-30 04:04:00,2.03348,2.03348,2.03336,2.03336,2022473.0
2006-03-30 04:05:00,2.03344,2.03433,2.03344,2.03421,7183671.0
2006-03-30 04:06:00,2.03411,2.03411,2.03324,2.03326,2028412.0
2006-03-30 04:07:00,2.03323,2.03333,2.03316,2.0333,5993790.0
2006-03-30 04:08:00,2.0335,2.0335,2.03337,2.03337,153360.0
2006-03-30 04:10:00,2.03324,2.03349,2.03321,2.03349,4811371.0
2006-03-30 04:11:00,2.03349,2.0336,2.03343,2.03359,3015195.0
2006-03-30 04:12:00,2.03359,2.03359,2.03325,2.03325,15811381.0
2006-03-30 04:13:00,2.03319,2.03339,2.03312,2.03312,1249108.0
2006-03-30 04:14:00,2.03298,2.03317,2.03298,2.03317,714935.0
2006-03-30 04:16:00,2.03298,2.03307,2.03298,2.03307,2127857.0
2006-03-30 04:17:00,2.03306,2.03306,2.03287,2.03287,3063186.0
2006-03-30 04:18:00,2.03279,2.03279,2.03232,2.03232,6921426.0
2006-03-30 04:19:00,2.03223,2.03223,2.03156,2.0318,4800552.0
2006-03-30 04:20:00,2.03198,2.03287,2.03188,2.03273,620542.0
2006-03-30 04:21:00,2.03266,2.03266,2.0321,2.0321,23068427.0
2006-03-30 04:22:00,2.03212,2.03212,2.03171,2.03171,4912855.0
2006-03-30 04:23:00,2.03226,2.03226,2.03197,2.03214,8442694.0
2006-03-30 04:24:00,2.03207,2.03207,2.0314,2.03146,1474632.0
2006-03-30 04:25:00,2.03154,2.03154,2.03128,2.03128,9070137.0
2006-03-30 04:26:00,2.03126,2.03152,2.03126,2.03152,2029903.0
2006-03-30 04:27:00,2.0314,2.03157,2.03092,2.03092,5056143.0
2006-03-30 04:28:00,2.03104,2.03133,2.03104,2.03133,2983599.0
2006-03-30 04:29:00,2.03132,2.03143,2.03099,2.03135,8537748.0
2006-03-30 04:30:00,2.03133,2.03133,2.03086,2.03114,6386713.0
2006-03-30 04:31:00,2.03104,2.03164,2.03104,2.03153,2837779.0
2006-03-30 04:32:00,2.0315,2.03163,2.03148,2.03163,8378570.0
2006-03-30 04:33:00,2.03175,2.03186,2.03175,2.03185,5189515.0
2006-03-30 04:35:00,2.03174,2.03193,2.03154,2.03162,4708782.0
2006-03-30 04:36:00,2.03177,2.03195,2.03177,2.03179,5784482.0
2006-03-30 04:38:00,2.032,2.03286,2.032,2.03286,3421598.0
2006-03-30 04:39:00,2.03283,2.03283,2.03205,2.03213,2296319.0
2006-03-30 04:40:00,2.03211,2.03211,2.03203,2.03204,5400439.0
2006-03-30 04:41:00,2.03198,2.03215,2.03198,2.03215,9450565.0
2006-03-30 04:42:00,2.03232,2.03232,2.03206,2.03206,7566926.0
2006-03-30 04:43:00,2.03204,2.03249,2.03195,2.03249,9595163.0
2006-03-30 04:44:00,2.03262,2.033,2.03262,2.033,2832879.0
2006-03-30 04:45:00,2.03296,2.03309,2.03285,2.03309,12000064.0
2006-03-30 04:46:00,2.03308,2.03371,2.03308,2.03371,1410859.0
2006-03-30 04:47:00,2.03345,2.03359,2.03311,2.03359,15914152.0
2006-03-30 04:48:00,2.03357,2.03357,2.03329,2.03339,1319511.0
2006-03-30 04:49:00,2.03323,2.03335,2.03306,2.03335,1444609.0
2006-03-30 04:50:00,2.03311,2.03311,2.03279,2.03279,7502595.0
2006-03-30 04:51:00,2.03282,2.03282,2.03261,2.03279,3402303.0
2006-03-30 04:52:00,2.03272,2.03272,2.03254,2.03254,1038461.0
2006-03-30 04:53:00,2.03247,2.0328,2.03247,2.0328,5795429.0
2006-03-30 04:54:00,2.03282,2.03312,2.03282,2.03312,1861251.0
2006-03-30 04:56:00,2.03337,2.03357,2.03337,2.03337,1962164.0
2006-03-30 04:57:00,2.0334,2.0334,2.0328,2.0328,9525806.0
2006-03-30 04:58:00,2.03277,2.03306,2.03277,2.03306,6814570.0
2006-03-30 04:59:00,2.03301,2.03314,2.03297,2.03314,4510412.0
2006-03-30 05:00:00,2.03302,2.03324,2.03302,2.03303,8256885.0
2006-03-30 05:01:00,2.03304,2.03329,2.03304,2.03329,5601210.0
2006-03-30 05:03:00,2.03341,2.03341,2.03326,2.03326,819854.0
2006-03-30 05:04:00,2.03326,2.03326,2.03297,2.03309,15436905.0
2006-03-30 05:06:00,2.03324,2.03364,2.03324,2.03364,2335966.0
2006-03-30 05:08:00,2.03352,2.03352,2.0333,2.03338,23848200.0
2006-03-30 05:09:00,2.03337,2.03337,2.03326,2.0333,1820309.0
2006-03-30 05:10:00,2.03351,2.03384,2.03351,2.03384,12658100.0
2006-03-30 05:12:00,2.03344,2.03346,2.03331,2.0334,19578421.0
2006-03-30 05:13:00,2.03343,2.03364,2.03343,2.03364,900712.0
2006-03-30 05:15:00,2.03373,2.03373,2.03356,2.03358,6419508.0
2006-03-30 05:16:00,2.03341,2.03353,2.03341,2.03353,7549378.0
2006-03-30 05:17:00,2.03356,2.03372,2.03352,2.03372,4216733.0
2006-03-30 05:18:00,2.03377,2.03377,2.03351,2.03354,3979495.0
2006-03-30 05:19:00,2.0336,2.03375,2.03355,2.03355,7579248.0
2006-03-30 05:20:00,2.03363,2.03371,2.0336,2.0336,364240.0
2006-03-30 05:21:00,2.03386,2.03419,2.03373,2.03401,9066617.0
2006-03-30 05:22:00,2.03402,2.03402,2.03393,2.03401,7133958.0
2006-03-30 05:24:00,2.03405,2.03405,2.03381,2.03381,2132154.0
2006-03-30 05:26:00,2.03385,2.03391,2.03331,2.03391,8575336.0
2006-03-30 05:27:00,2.03367,2.03382,2.03366,2.03382,5193917.0
2006-03-30 05:28:00,2.03383,2.03431,2.03383,2.03401,8870649.0
2006-03-30 05:29:00,2.03411,2.03422,2.03401,2.03416,4636302.0
2006-03-30 05:31:00,2.03416,2.03416,2.03395,2.03395,384136.0
2006-03-30 05:32:00,2.03405,2.03436,2.03405,2.03436,2119742.0
2006-03-30 05:34:00,2.0344,2.03462,2.03436,2.03436,3934024.0
2006-03-30 05:35:00,2.03449,2.03549,2.03449,2.03533,517146.0
2006-03-30 05:36:00,2.03527,2.03527,2.0352,2.0352,1326386.0
2006-03-30 05:37:00,2.03507,2.03507,2.03425,2.03438,2929921.0
2006-03-30 05:38:00,2.03452,2.03512,2.03445,2.03512,147435.0
2006-03-30 05:39:00,2.03496,2.03496,2.0339,2.03413,7254857.0
2006-03-30 05:40:00,2.03431,2.03431,2.0341,2.0341,777444.0
2006-03-30 05:41:00,2.03444,2.03444,2.03417,2.03422,4692788.0
2006-03-30 05:42:00,2.03428,2.03444,2.03421,2.0343,5047876.0
2006-03-30 05:43:00,2.03445,2.03445,2.03412,2.03412,8941297.0
2006-03-30 05:44:00,2.03412,2.03425,2.03403,2.03425,5439784.0
2006-03-30 05:45:00,2.03425,2.03443,2.03425,2.03439,4828213.0
2006-03-30 05:46:00,2.03434,2.03434,2.03426,2.03427,2421958.0
2006-03-30 05:49:00,2.03442,2.03442,2.03431,2.03431,655827.0
2006-03-30 05:51:00,2.03438,2.03528,2.03438,2.03515,1679636.0
2006-03-30 05:52:00,2.03507,2.03507,2.03473,2.03477,3484673.0
2006-03-30 05:53:00,2.03471,2.03471,2.03421,2.03428,4447069.0
2006-03-30 05:54:00,2.03431,2.03442,2.03419,2.03424,3399154.0
2006-03-30 05:55:00,2.03415,2.03427,2.03413,2.03413,6327268.0
2006-03-30 05:56:00,2.03398,2.035,2.03398,2.035,11390223.0
2006-03-30 05:57:00,2.03505,2.03518,2.03487,2.03488,5275192.0
2006-03-30 05:58:00,2.03483,2.03483,2.03426,2.0343,228443.0
2006-03-30 05:59:00,2.03431,2.03455,2.03431,2.03455,5428488.0
2006-03-30 06:00:00,2.03448,2.03448,2.03433,2.03433,3595210.0
2006-03-30 06:01:00,2.03438,2.0353,2.03438,2.03528,41325541.0
2006-03-30 06:02:00,2.03522,2.03522,2.03468,2.03468,2789472.0
2006-03-30 06:03:00,2.03489,2.03501,2.03488,2.03488,1480955.0
2006-03-30 06:05:00,2.03487,2.03489,2.03442,2.03442,2055702.0
2006-03-30 06:06:00,2.03446,2.03446,2.03366,2.03366,3386515.0
2006-03-30 06:08:00,2.03375,2.0343,2.03375,2.03393,8764941.0
2006-03-30 06:09:00,2.03424,2.03424,2.03405,2.03405,3146191.0
2006-03-30 06:10:00,2.0341,2.03432,2.0341,2.03431,8175018.0
2006-03-30 06:11:00,2.0343,2.03444,2.0343,2.03441,237899.0
2006-03-30 06:12:00,2.03442,2.03466,2.03442,2.03457,11280179.0
2006-03-30 06:13:00,2.03475,2.03475,2.03459,2.03469,6456193.0
2006-03-30 06:14:00,2.0348,2.03556,2.0348,2.03556,16122738.0
2006-03-30 06:15:00,2.03558,2.03565,2.0355,2.03565,6237896.0
2006-03-30 06:16:00,2.03553,2.03553,2.03464,2.03488,4936215.0
2006-03-30 06:17:00,2.03468,2.03478,2.03449,2.03449,11290847.0
2006-03-30 06:18:00,2.03434,2.03434,2.03416,2.03429,2776316.0
2006-03-30 06:19:00,2.03431,2.03431,2.03419,2.03419,95263.0
2006-03-30 06:20:00,2.03421,2.03421,2.03384,2.03384,736066.0
2006-03-30 06:21:00,2.03394,2.03426,2.03394,2.03426,1989300.0
2006-03-30 06:22:00,2.03425,2.03465,2.03425,2.03445,5165347.0
2006-03-30 06:23:00,2.03458,2.03537,2.03458,2.03537,2254716.0
2006-03-30 06:24:00,2.03524,2.03525,2.03524,2.03525,3155173.0
2006-03-30 06:25:00,2.03536,2.03536,2.03495,2.03513,2653126.0
2006-03-30 06:26:00,2.03522,2.03583,2.03522,2.03538,11393743.0
2006-03-30 06:27:00,2.0356,2.03576,2.03543,2.03576,6163679.0
2006-03-30 06:28:00,2.03591,2.03591,2.03577,2.03589,2336959.0
2006-03-30 06:29:00,2.03576,2.03576,2.0353,2.0353,3547589.0
2006-03-30 06:30:00,2.0351,2.03548,2.0351,2.03548,9662233.0
2006-03-30 06:31:00,2.03548,2.03563,2.03537,2.03563,7978331.0
2006-03-30 06:32:00,2.03553,2.03577,2.03553,2.03565,12290362.0
2006-03-30 06:33:00,2.03568,2.03568,2.03551,2.03553,3463037.0
2006-03-30 06:35:00,2.03561,2.03609,2.03561,2.03595,3004744.0
2006-03-30 06:36:00,2.03604,2.03617,2.03604,2.03606,3239104.0
2006-03-30 06:37:00,2.03559,2.03559,2.03513,2.03513,12123499.0
2006-03-30 06:38:00,2.03513,2.03513,2.03504,2.03504,5613608.0
2006-03-30 06:39:00,2.03499,2.03499,2.03474,2.03474,2528485.0
2006-03-30 06:40:00,2.03481,2.03569,2.03481,2.03569,230596.0
2006-03-30 06:43:00,2.03564,2.03564,2.03519,2.03526,2052573.0
2006-03-30 06:44:00,2.0353,2.03545,2.0353,2.03535,203094.0
2006-03-30 06:45:00,2.03527,2.03529,2.03443,2.03465,4357773.0
2006-03-30 06:46:00,2.03455,2.03455,2.03403,2.03436,4788268.0
2006-03-30 06:47:00,2.0344,2.0345,2.0344,2.03444,9473282.0
2006-03-30 06:48:00,2.03444,2.03486,2.03444,2.03486,3043784.0
2006-03-30 06:49:00,2.03483,2.03489,2.03469,2.03489,10718689.0
2006-03-30 06:50:00,2.03497,2.03588,2.03483,2.03588,986299.0
2006-03-30 06:51:00,2.0358,2.0358,2.03536,2.03536,4864378.0
2006-03-30 06:55:00,2.03524,2.03524,2.03466,2.03467,9349163.0
2006-03-30 06:57:00,2.03477,2.03555,2.03477,2.03551,11482929.0
2006-03-30 06:58:00,2.03545,2.03545,2.03474,2.03477,22078429.0
2006-03-30 06:59:00,2.03513,2.03513,2.03504,2.03513,820492.0
2006-03-30 07:00:00,2.03508,2.0353,2.03508,2.03512,4768451.0
2006-03-30 07:01:00,2.0351,2.0351,2.03456,2.03481,3249906.0
2006-03-30 07:02:00,2.03476,2.03518,2.03467,2.03518,5171958.0
2006-03-30 07:03:00,2.03519,2.03535,2.03519,2.03529,4700802.0
2006-03-30 07:04:00,2.03552,2.0356,2.03525,2.03525,8149135.0
2006-03-30 07:05:00,2.0351,2.03534,2.0351,2.03522,9160225.0
2006-03-30 07:06:00,2.03513,2.03513,2.03448,2.03478,5466123.0
2006-03-30 07:07:00,2.03482,2.03518,2.03482,2.03495,2268643.0
2006-03-30 07:08:00,2.03511,2.03515,2.03484,2.03515,2395832.0
2006-03-30 07:09:00,2.03518,2.03518,2.03478,2.03478,2562334.0
2006-03-30 07:10:00,2.03496,2.03496,2.03478,2.03478,3507196.0
2006-03-30 07:11:00,2.03479,2.03487,2.03466,2.03487,1608351.0
2006-03-30 07:12:00,2.03471,2.03471,2.03455,2.03455,12915515.0
2006-03-30 07:13:00,2.03459,2.03516,2.03459,2.03516,9901285.0
2006-03-30 07:14:00,2.0352,2.03525,2.03485,2.03492,9247349.0
2006-03-30 07:15:00,2.03514,2.03514,2.0347,2.0347,3606408.0
2006-03-30 07:17:00,2.03485,2.03501,2.03485,2.03501,1098954.0
2006-03-30 07:18:00,2.03522,2.03522,2.03495,2.03495,12701989.0
2006-03-30 07:21:00,2.03504,2.03517,2.03504,2.03517,5478288.0
2006-03-30 07:22:00,2.03513,2.03516,2.03502,2.03504,21936506.0
2006-03-30 07:23:00,2.03516,2.03562,2.03516,2.03562,9983840.0
2006-03-30 07:24:00,2.03548,2.03584,2.03548,2.03584,3189579.0
2006-03-30 07:25:00,2.03571,2.03638,2.03571,2.03638,4398762.0
2006-03-30 07:26:00,2.03624,2.03624,2.03594,2.03614,7491137.0
2006-03-30 07:27:00,2.03616,2.03617,2.0354,2.0354,2331259.0
2006-03-30 07:28:00,2.03537,2.03537,2.03509,2.03511,5209864.0
2006-03-30 07:29:00,2.03501,2.03519,2.03501,2.03519,7339456.0
2006-03-30 07:30:00,2.0351,2.03534,2.03507,2.03507,5395968.0
2006-03-30 07:31:00,2.03513,2.0353,2.03505,2.03528,5224806.0
2006-03-30 07:32:00,2.03513,2.03525,2.03502,2.03502,6832665.0
2006-03-30 07:33:00,2.03502,2.03502,2.03443,2.03443,8907031.0
2006-03-30 07:34:00,2.03443,2.03443,2.03418,2.03443,9045345.0
2006-03-30 07:35:00,2.03435,2.03452,2.03435,2.0345,6086412.0
2006-03-30 07:36:00,2.03438,2.03438,2.0342,2.03428,2517151.0
2006-03-30 07:37:00,2.03424,2.03448,2.03414,2.03448,13526519.0
2006-03-30 07:38:00,2.03444,2.03478,2.03444,2.03478,12485763.0
2006-03-30 07:39:00,2.0348,2.0348,2.03465,2.03465,14411869.0
2006-03-30 07:40:00,2.03464,2.03492,2.03464,2.03478,2704614.0
2006-03-30 07:41:00,2.03479,2.03486,2.03465,2.03469,6154284.0
2006-03-30 07:42:00,2.03459,2.03459,2.03413,2.03443,5214613.0
2006-03-30 07:43:00,2.03432,2.03432,2.03396,2.03408,3922392.0
2006-03-30 07:44:00,2.03424,2.03424,2.0339,2.0339,4468006.0
2006-03-30 07:46:00,2.0338,2.03422,2.0338,2.03411,8638464.0
2006-03-30 07:47:00,2.03406,2.03419,2.03402,2.03419,11684394.0
2006-03-30 07:48:00,2.03401,2.03439,2.03401,2.03439,2364815.0
2006-03-30 07:49:00,2.03448,2.03448,2.03419,2.03426,2844207.0
2006-03-30 07:50:00,2.03434,2.03469,2.03434,2.0346,4504949.0
2006-03-30 07:51:00,2.03472,2.03472,2.03423,2.03423,5173708.0
2006-03-30 07:52:00,2.03426,2.03426,2.03397,2.03397,4311989.0
2006-03-30 07:53:00,2.0339,2.03439,2.0339,2.0343,1074008.0
2006-03-30 07:54:00,2.03429,2.03438,2.03416,2.03434,2689891.0
2006-03-30 07:55:00,2.03434,2.03484,2.03434,2.03449,1239415.0
2006-03-30 07:56:00,2.03484,2.03511,2.03484,2.03511,5932436.0
2006-03-30 07:57:00,2.03501,2.03524,2.03448,2.03507,4260091.0
2006-03-30 07:58:00,2.03511,2.03511,2.03414,2.03414,5006638.0
2006-03-30 07:59:00,2.03419,2.0346,2.03419,2.0346,3941455.0
2006-03-30 08:00:00,2.03464,2.03514,2.03464,2.03502,7965545.0
2006-03-30 08:01:00,2.03526,2.03632,2.03526,2.03605,13975561.0
2006-03-30 08:02:00,2.03594,2.03607,2.03588,2.03592,1443315.0
2006-03-30 08:03:00,2.03595,2.03595,2.03566,2.03566,6520488.0
2006-03-30 08:04:00,2.03572,2.03572,2.03495,2.03495,1924912.0
2006-03-30 08:05:00,2.03477,2.03546,2.03477,2.03544,2659648.0
2006-03-30 08:06:00,2.03562,2.03577,2.03559,2.0356,9380196.0
2006-03-30 08:07:00,2.03559,2.03559,2.03532,2.03534,2017203.0
2006-03-30 08:08:00,2.03561,2.03588,2.03534,2.03563,10479825.0
2006-03-30 08:09:00,2.03512,2.03539,2.03512,2.03522,8687021.0
2006-03-30 08:10:00,2.03507,2.03512,2.03492,2.03504,3183296.0
2006-03-30 08:11:00,2.03464,2.03492,2.03464,2.03489,7773261.0
2006-03-30 08:12:00,2.03487,2.03487,2.03464,2.03478,4717376.0
2006-03-30 08:13:00,2.03479,2.03526,2.03479,2.03526,2188003.0
2006-03-30 08:14:00,2.03465,2.0349,2.03462,2.0349,1754635.0
2006-03-30 08:15:00,2.03479,2.03502,2.03479,2.03502,3217255.0
2006-03-30 08:16:00,2.03516,2.03545,2.03512,2.03512,17720512.0
2006-03-30 08:17:00,2.03511,2.03518,2.03504,2.03518,1169776.0
2006-03-30 08:18:00,2.03539,2.03567,2.03538,2.03551,2719011.0
2006-03-30 08:19:00,2.0355,2.0364,2.0355,2.0364,1293967.0
2006-03-30 08:21:00,2.03632,2.03632,2.03564,2.03571,3562758.0
2006-03-30 08:22:00,2.03589,2.03621,2.03587,2.03621,6299276.0
2006-03-30 08:23:00,2.03604,2.03634,2.03604,2.03634,4939502.0
2006-03-30 08:24:00,2.03623,2.03623,2.03601,2.03612,8874190.0
2006-03-30 08:25:00,2.036,2.03628,2.03593,2.03605,7052262.0
2006-03-30 08:26:00,2.03605,2.03609,2.03564,2.03564,9301676.0
2006-03-30 08:27:00,2.03553,2.03597,2.0353,2.03597,5674125.0
2006-03-30 08:28:00,2.03578,2.03578,2.03505,2.03519,7356937.0
2006-03-30 08:29:00,2.03529,2.03579,2.03529,2.03579,2288913.0
2006-03-30 08:30:00,2.03598,2.03598,2.03536,2.03536,12322874.0
2006-03-30 08:31:00,2.03556,2.03556,2.03524,2.03529,10236640.0
2006-03-30 08:32:00,2.03541,2.03541,2.03497,2.03497,3545578.0
2006-03-30 08:33:00,2.03497,2.03517,2.03488,2.03488,1324686.0
2006-03-30 08:34:00,2.03487,2.03518,2.03487,2.03509,1483294.0
2006-03-30 08:35:00,2.03517,2.03517,2.03492,2.03493,2409375.0
2006-03-30 08:36:00,2.03496,2.03496,2.03395,2.03395,5425742.0
2006-03-30 08:37:00,2.03401,2.03443,2.03401,2.03443,7274405.0
2006-03-30 08:38:00,2.03441,2.03472,2.03441,2.03451,5661983.0
2006-03-30 08:39:00,2.03412,2.03476,2.0341,2.0341,12739022.0
2006-03-30 08:40:00,2.03406,2.03421,2.03385,2.03385,7500347.0
2006-03-30 08:41:00,2.03383,2.03383,2.03338,2.03352,4612049.0
2006-03-30 08:42:00,2.03357,2.03379,2.03357,2.03364,2318259.0
2006-03-30 08:43:00,2.03338,2.03354,2.03336,2.03338,6949630.0
2006-03-30 08:44:00,2.0335,2.03401,2.0335,2.03392,8943874.0
2006-03-30 08:45:00,2.03375,2.03384,2.0336,2.03379,9569532.0
2006-03-30 08:46:00,2.03374,2.03374,2.03355,2.03355,1139884.0
2006-03-30 08:47:00,2.03358,2.03358,2.03325,2.03349,3476039.0
2006-03-30 08:48:00,2.03345,2.03354,2.03314,2.03314,20973520.0
2006-03-30 08:49:00,2.0331,2.0331,2.03247,2.03247,8025059.0
2006-03-30 08:50:00,2.03266,2.03308,2.03266,2.03308,783008.0
2006-03-30 08:51:00,2.03323,2.03327,2.0331,2.03313,11536339.0
2006-03-30 08:52:00,2.03316,2.03324,2.03288,2.03316,3476927.0
2006-03-30 08:53:00,2.03313,2.03345,2.0331,2.03337,8000625.0
2006-03-30 08:54:00,2.03319,2.03325,2.03301,2.03301,1526231.0
2006-03-30 08:55:00,2.03322,2.0337,2.03322,2.0337,6123003.0
2006-03-30 08:56:00,2.03313,2.03381,2.03313,2.03336,16197789.0
2006-03-30 08:57:00,2.0334,2.0335,2.03337,2.0335,2901401.0
2006-03-30 08:58:00,2.03359,2.03389,2.0334,2.03389,1045608.0
2006-03-30 08:59:00,2.03371,2.03371,2.03356,2.03361,3730890.0
2006-03-30 09:00:00,2.03371,2.03371,2.03301,2.03301,7158074.0
2006-03-30 09:01:00,2.0331,2.03339,2.0331,2.03317,11507720.0
2006-03-30 09:02:00,2.03301,2.03319,2.03289,2.03294,17728091.0
2006-03-30 09:03:00,2.03277,2.03299,2.03273,2.03299,6364424.0
2006-03-30 09:04:00,2.03299,2.03321,2.03299,2.03321,4907953.0
2006-03-30 09:05:00,2.03303,2.03313,2.0326,2.0329,2498873.0
2006-03-30 09:06:00,2.03291,2.03291,2.03224,2.03224,12603027.0
2006-03-30 09:07:00,2.03257,2.03278,2.03243,2.03253,1086245.0
2006-03-30 09:08:00,2.03269,2.03282,2.03258,2.03277,17500007.0
2006-03-30 09:09:00,2.0326,2.03278,2.03248,2.0327,3219641.0
2006-03-30 09:10:00,2.03289,2.03289,2.03208,2.03208,9933421.0
2006-03-30 09:11:00,2.03194,2.03234,2.03193,2.03221,7503045.0
2006-03-30 09:12:00,2.03229,2.03242,2.03205,2.03205,19642891.0
2006-03-30 09:13:00,2.03214,2.03236,2.03213,2.03236,5156527.0
2006-03-30 09:14:00,2.03236,2.03253,2.03219,2.03251,773254.0
2006-03-30 09:15:00,2.03238,2.03257,2.03237,2.03237,8610281.0
2006-03-30 09:16:00,2.03173,2.03194,2.03169,2.03177,2805898.0
2006-03-30 09:17:00,2.03185,2.03189,2.0317,2.03188,18148847.0
2006-03-30 09:18:00,2.03188,2.03188,2.0315,2.03162,4084947.0
2006-03-30 09:19:00,2.03159,2.03159,2.03084,2.03094,27951590.0
2006-03-30 09:20:00,2.03065,2.03109,2.03065,2.03109,7219747.0
2006-03-30 09:21:00,2.0311,2.03137,2.0311,2.03123,1883510.0
2006-03-30 09:22:00,2.03123,2.03159,2.03123,2.03152,18270616.0
2006-03-30 09:23:00,2.03132,2.03213,2.03132,2.0319,4432489.0
2006-03-30 09:24:00,2.03214,2.03308,2.03214,2.03308,4175796.0
2006-03-30 09:25:00,2.03298,2.03298,2.03224,2.03245,14503647.0
2006-03-30 09:26:00,2.03219,2.0327,2.03219,2.03228,12780462.0
2006-03-30 09:27:00,2.03235,2.03264,2.03235,2.03263,13385794.0
2006-03-30 09:28:00,2.03269,2.03289,2.03248,2.03248,12648961.0
2006-03-30 09:29:00,2.03261,2.03284,2.03225,2.03225,17019725.0
2006-03-30 09:30:00,2.0321,2.03224,2.03166,2.03166,9148325.0
2006-03-30 09:31:00,2.0318,2.03212,2.03179,2.03179,2250776.0
2006-03-30 09:32:00,2.03179,2.03198,2.03177,2.03198,4583834.0
2006-03-30 09:33:00,2.03187,2.03209,2.03187,2.03207,1965961.0
2006-03-30 09:34:00,2.03223,2.03229,2.03167,2.03167,612489.0
2006-03-30 09:35:00,2.03177,2.03219,2.03177,2.03193,23178786.0
2006-03-30 09:36:00,2.03204,2.03217,2.03204,2.03204,17056066.0
2006-03-30 09:37:00,2.03203,2.03204,2.03182,2.03203,4037281.0
2006-03-30 09:38:00,2.03214,2.03238,2.03214,2.03226,3734443.0
2006-03-30 09:39:00,2.03237,2.03285,2.03237,2.03285,9639599.0
2006-03-30 09:40:00,2.03302,2.03302,2.0325,2.0325,3161628.0
2006-03-30 09:41:00,2.03252,2.03252,2.03217,2.03217,4516568.0
2006-03-30 09:42:00,2.03225,2.03248,2.03225,2.03241,10793305.0
2006-03-30 09:43:00,2.03237,2.03237,2.03206,2.03206,8908870.0
2006-03-30 09:44:00,2.03236,2.03261,2.03234,2.03235,18746258.0
2006-03-30 09:45:00,2.03235,2.03243,2.03219,2.03243,4461026.0
2006-03-30 09:46:00,2.0322,2.03242,2.0322,2.03227,6637384.0
2006-03-30 09:47:00,2.03235,2.03235,2.03191,2.03191,5368170.0
2006-03-30 09:48:00,2.03176,2.03176,2.03095,2.03095,3587911.0
2006-03-30 09:49:00,2.03109,2.03124,2.03084,2.03109,6620411.0
2006-03-30 09:50:00,2.0311,2.03111,2.03087,2.0309,4265690.0
2006-03-30 09:51:00,2.0308,2.03093,2.03068,2.03091,5533142.0
2006-03-30 09:52:00,2.03092,2.03092,2.03026,2.03026,2837427.0
2006-03-30 09:53:00,2.03032,2.03059,2.03032,2.03048,1750709.0
2006-03-30 09:54:00,2.03021,2.03066,2.02995,2.03061,9243834.0
2006-03-30 09:55:00,2.03042,2.03042,2.0301,2.0301,3774956.0
2006-03-30 09:56:00,2.03025,2.03033,2.03021,2.03033,2798887.0
2006-03-30 09:57:00,2.03034,2.03051,2.0303,2.03035,3935842.0
2006-03-30 09:58:00,2.03052,2.03083,2.03052,2.03057,2517288.0
2006-03-30 09:59:00,2.03069,2.03069,2.03028,2.03046,2909882.0
2006-03-30 10:00:00,2.03057,2.03057,2.02996,2.03028,10294984.0
2006-03-30 10:01:00,2.02971,2.03,2.02971,2.02988,5347062.0
2006-03-30 10:02:00,2.02988,2.03021,2.02988,2.03021,1954594.0
2006-03-30 10:03:00,2.03033,2.03134,2.03033,2.03098,6735815.0
2006-03-30 10:04:00,2.03061,2.03061,2.03004,2.03004,3876812.0
2006-03-30 10:05:00,2.03017,2.03017,2.02955,2.02988,12404434.0
2006-03-30 10:06:00,2.02992,2.02992,2.02881,2.02881,11403346.0
2006-03-30 10:07:00,2.02874,2.02874,2.02824,2.02833,18346715.0
2006-03-30 10:08:00,2.02824,2.02824,2.0277,2.0277,6171005.0
2006-03-30 10:09:00,2.02757,2.02757,2.02646,2.02646,7182518.0
2006-03-30 10:10:00,2.02684,2.02684,2.02648,2.02673,3282189.0
2006-03-30 10:11:00,2.02664,2.0268,2.02639,2.02639,5584389.0
2006-03-30 10:12:00,2.02645,2.02678,2.02615,2.02615,2487585.0
2006-03-30 10:13:00,2.02612,2.02612,2.02575,2.02597,3959855.0
2006-03-30 10:14:00,2.02631,2.02645,2.02579,2.02579,3975324.0
2006-03-30 10:15:00,2.0257,2.02611,2.02549,2.02549,3106294.0
2006-03-30 10:16:00,2.02557,2.02557,2.02531,2.02531,4873202.0
2006-03-30 10:17:00,2.02531,2.02569,2.02527,2.02569,16891970.0
2006-03-30 10:18:00,2.02578,2.02649,2.02578,2.02622,5174826.0
2006-03-30 10:19:00,2.02644,2.02666,2.02641,2.02666,12715924.0
2006-03-30 10:20:00,2.02636,2.02664,2.02636,2.02641,5814610.0
2006-03-30 10:21:00,2.02664,2.02682,2.02653,2.02679,11654537.0
2006-03-30 10:22:00,2.02669,2.02682,2.02669,2.0268,7120455.0
2006-03-30 10:23:00,2.02683,2.02704,2.02652,2.02683,1812276.0
2006-03-30 10:24:00,2.02687,2.02693,2.02671,2.02671,4899815.0
2006-03-30 10:25:00,2.027,2.02702,2.02657,2.02702,4560780.0
2006-03-30 10:26:00,2.02704,2.02719,2.02696,2.02719,6572900.0
2006-03-30 10:27:00,2.0271,2.02739,2.0271,2.02739,6616800.0
2006-03-30 10:28:00,2.02716,2.02797,2.02716,2.02797,5362434.0
2006-03-30 10:29:00,2.028,2.028,2.02747,2.02767,4766564.0
2006-03-30 10:30:00,2.02722,2.02744,2.02697,2.02719,15245451.0
2006-03-30 10:31:00,2.02717,2.02797,2.02709,2.02797,9035111.0
2006-03-30 10:32:00,2.02795,2.02795,2.02763,2.02786,6312666.0
2006-03-30 10:33:00,2.0279,2.02834,2.02781,2.02834,3748747.0
2006-03-30 10:34:00,2.0285,2.02862,2.02839,2.02839,3641661.0
2006-03-30 10:35:00,2.02831,2.02867,2.02807,2.02856,3973392.0
2006-03-30 10:36:00,2.02853,2.02876,2.02847,2.02847,6350347.0
2006-03-30 10:37:00,2.0285,2.0285,2.02815,2.02815,14559663.0
2006-03-30 10:38:00,2.02814,2.02814,2.02785,2.02812,1479259.0
2006-03-30 10:39:00,2.02812,2.02842,2.02812,2.02827,10564835.0
2006-03-30 10:40:00,2.02829,2.02829,2.02806,2.02806,1652338.0
2006-03-30 10:41:00,2.02808,2.02808,2.0277,2.028,12907317.0
2006-03-30 10:42:00,2.02782,2.02791,2.02758,2.02758,2491320.0
2006-03-30 10:43:00,2.02771,2.02771,2.02719,2.02719,2176041.0
2006-03-30 10:44:00,2.0268,2.02683,2.0264,2.0264,2810352.0
2006-03-30 10:45:00,2.02636,2.02692,2.02636,2.02692,1161469.0
2006-03-30 10:46:00,2.02696,2.02711,2.02676,2.02676,7616301.0
2006-03-30 10:47:00,2.02633,2.02652,2.0263,2.02652,3202767.0
2006-03-30 10:48:00,2.02632,2.02646,2.02614,2.02646,10876613.0
2006-03-30 10:49:00,2.02675,2.02706,2.02672,2.02672,8577105.0
2006-03-30 10:50:00,2.0266,2.02668,2.02635,2.02654,11649320.0
2006-03-30 10:51:00,2.02658,2.02672,2.02654,2.02672,4622549.0
2006-03-30 10:52:00,2.02647,2.02702,2.02647,2.02702,1625184.0
2006-03-30 10:53:00,2.02708,2.02724,2.02708,2.02716,15580846.0
2006-03-30 10:54:00,2.02712,2.0277,2.02712,2.0277,4106014.0
2006-03-30 10:55:00,2.0271,2.02767,2.0271,2.02767,3998022.0
2006-03-30 10:56:00,2.02757,2.02785,2.02757,2.02775,5677553.0
2006-03-30 10:57:00,2.02772,2.02832,2.02772,2.02832,9613686.0
2006-03-30 10:58:00,2.02815,2.02815,2.02734,2.02758,17181929.0
2006-03-30 10:59:00,2.02783,2.02783,2.02743,2.02743,11831625.0
2006-03-30 11:00:00,2.02735,2.02767,2.02735,2.02746,4831798.0
2006-03-30 11:01:00,2.02752,2.02776,2.02752,2.02758,2296078.0
2006-03-30 11:02:00,2.02738,2.02758,2.02716,2.02758,6828084.0
2006-03-30 11:03:00,2.02759,2.02784,2.02759,2.02764,2602292.0
2006-03-30 11:04:00,2.02781,2.0282,2.02781,2.02813,2839460.0
2006-03-30 11:05:00,2.02799,2.02799,2.0275,2.02759,39248651.0
2006-03-30 11:06:00,2.02744,2.02744,2.02702,2.02702,3910828.0
2006-03-30 11:07:00,2.02719,2.02719,2.02563,2.02702,4749323.0
2006-03-30 11:08:00,2.02712,2.0273,2.02704,2.0273,5991792.0
2006-03-30 11:09:00,2.02731,2.02731,2.02682,2.02682,1245349.0
2006-03-30 11:10:00,2.02683,2.02689,2.02637,2.0267,8257682.0
2006-03-30 11:11:00,2.02683,2.02711,2.02675,2.02711,3742431.0
2006-03-30 11:12:00,2.02714,2.02735,2.02714,2.02735,10670266.0
2006-03-30 11:13:00,2.02728,2.02755,2.02728,2.02734,6514682.0
2006-03-30 11:14:00,2.02734,2.02759,2.02729,2.02746,15345674.0
2006-03-30 11:15:00,2.02747,2.02748,2.02722,2.02724,10299471.0
2006-03-30 11:16:00,2.02727,2.02727,2.02711,2.02726,13030145.0
2006-03-30 11:17:00,2.02711,2.02725,2.02691,2.02725,2880894.0
2006-03-30 11:18:00,2.02726,2.02726,2.02676,2.02676,8861870.0
2006-03-30 11:19:00,2.02676,2.02687,2.02676,2.02679,18753646.0
2006-03-30 11:20:00,2.02674,2.02674,2.02641,2.02667,2482467.0
2006-03-30 11:21:00,2.02659,2.02682,2.02656,2.02674,2462852.0
2006-03-30 11:22:00,2.02675,2.02684,2.02654,2.0267,1568415.0
2006-03-30 11:23:00,2.02677,2.02701,2.02677,2.02682,342682.0
2006-03-30 11:24:00,2.02708,2.0275,2.02688,2.02688,10618808.0
2006-03-30 11:25:00,2.02735,2.02751,2.02735,2.02735,3398617.0
2006-03-30 11:26:00,2.02721,2.02735,2.02705,2.02705,3073010.0
2006-03-30 11:27:00,2.02706,2.02706,2.02652,2.02659,4296556.0
2006-03-30 11:28:00,2.02657,2.02657,2.0255,2.0255,12610941.0
2006-03-30 11:29:00,2.02579,2.02586,2.0255,2.02586,4173958.0
2006-03-30 11:30:00,2.02584,2.02584,2.02562,2.02566,16222565.0
2006-03-30 11:31:00,2.02582,2.0259,2.02561,2.0259,4496374.0
2006-03-30 11:32:00,2.02591,2.02591,2.0255,2.0255,9580004.0
2006-03-30 11:33:00,2.02561,2.02564,2.02553,2.02553,11098162.0
2006-03-30 11:34:00,2.02514,2.0258,2.02514,2.0258,5518892.0
2006-03-30 11:35:00,2.02589,2.02601,2.02575,2.02601,4437756.0
2006-03-30 11:36:00,2.02596,2.0266,2.02596,2.0266,8647127.0
2006-03-30 11:37:00,2.02666,2.02668,2.0263,2.02664,3478356.0
2006-03-30 11:38:00,2.02637,2.02674,2.02637,2.02637,9063820.0
2006-03-30 11:39:00,2.02628,2.02628,2.02581,2.02601,3662999.0
2006-03-30 11:40:00,2.02599,2.02611,2.02583,2.02583,19164709.0
2006-03-30 11:41:00,2.02619,2.02635,2.02617,2.02621,8133020.0
2006-03-30 11:42:00,2.02622,2.02662,2.02622,2.02645,4161481.0
2006-03-30 11:43:00,2.02638,2.02643,2.02611,2.02611,1159171.0
2006-03-30 11:44:00,2.02619,2.02624,2.02598,2.02598,5908888.0
2006-03-30 11:45:00,2.02573,2.02616,2.02573,2.02616,2383558.0
2006-03-30 11:46:00,2.026,2.026,2.02587,2.02587,11090448.0
2006-03-30 11:47:00,2.0258,2.02592,2.02569,2.0257,9359231.0
2006-03-30 11:48:00,2.02569,2.02569,2.02554,2.02564,3203971.0
2006-03-30 11:49:00,2.02554,2.0259,2.02554,2.0259,2222608.0
2006-03-30 11:50:00,2.02618,2.02648,2.02618,2.02624,7573152.0
2006-03-30 11:51:00,2.02634,2.02634,2.02601,2.02628,2047032.0
2006-03-30 11:52:00,2.02606,2.02625,2.02604,2.02622,6522215.0
2006-03-30 11:53:00,2.02625,2.02636,2.0262,2.02628,11327420.0
2006-03-30 11:54:00,2.02636,2.02645,2.02602,2.02645,5846740.0
2006-03-30 11:55:00,2.0263,2.02638,2.0263,2.0263,8944601.0
2006-03-30 11:56:00,2.02641,2.02676,2.02641,2.02664,11498127.0
2006-03-30 11:57:00,2.02676,2.02688,2.02647,2.02684,10042165.0
2006-03-30 11:58:00,2.02666,2.02675,2.0263,2.0263,5614083.0
2006-03-30 11:59:00,2.0267,2.0267,2.02642,2.02642,13871870.0
2006-03-30 12:00:00,2.02639,2.02639,2.0258,2.02622,25920718.0
2006-03-30 12:01:00,2.02621,2.02635,2.0261,2.02622,14288450.0
2006-03-30 12:02:00,2.02595,2.02595,2.02554,2.02584,12893451.0
2006-03-30 12:03:00,2.02581,2.02581,2.02529,2.02537,12697163.0
2006-03-30 12:04:00,2.0255,2.02598,2.02507,2.02598,12026724.0
2006-03-30 12:05:00,2.02576,2.026,2.02576,2.026,6964710.0
2006-03-30 12:06:00,2.02607,2.02632,2.02588,2.02632,6663091.0
2006-03-30 12:07:00,2.02647,2.02682,2.0263,2.02659,15263419.0
2006-03-30 12:08:00,2.02679,2.02694,2.02664,2.02674,8482401.0
2006-03-30 12:09:00,2.02681,2.02696,2.02678,2.02679,7214665.0
2006-03-30 12:10:00,2.02673,2.02691,2.02657,2.02657,3218515.0
2006-03-30 12:11:00,2.0267,2.02682,2.02618,2.02649,3294339.0
2006-03-30 12:12:00,2.02651,2.02651,2.02618,2.02642,5080135.0
2006-03-30 12:13:00,2.02618,2.02649,2.02618,2.02643,22958736.0
2006-03-30 12:14:00,2.02642,2.02659,2.02631,2.02659,4139160.0
2006-03-30 12:15:00,2.02644,2.02674,2.02644,2.02674,1211740.0
2006-03-30 12:16:00,2.02692,2.02692,2.02648,2.02648,4830803.0
2006-03-30 12:17:00,2.02635,2.02695,2.02635,2.02677,2610164.0
2006-03-30 12:18:00,2.02674,2.02684,2.02674,2.0268,5319854.0
2006-03-30 12:19:00,2.0269,2.02775,2.0269,2.02775,7889934.0
2006-03-30 12:20:00,2.0278,2.0278,2.02635,2.02635,11694407.0
2006-03-30 12:21:00,2.02646,2.02665,2.02646,2.0266,2913905.0
2006-03-30 12:22:00,2.02667,2.02722,2.02667,2.02705,491956.0
2006-03-30 12:23:00,2.02716,2.02726,2.02677,2.02726,10399105.0
2006-03-30 12:24:00,2.02727,2.02727,2.02702,2.02705,4920313.0
2006-03-30 12:25:00,2.02686,2.02716,2.02685,2.02716,10905832.0
2006-03-30 12:26:00,2.02709,2.02825,2.02709,2.02802,4021323.0
2006-03-30 12:27:00,2.02802,2.02802,2.02728,2.02728,1032190.0
2006-03-30 12:28:00,2.02728,2.02736,2.02716,2.02736,11417319.0
2006-03-30 12:29:00,2.02749,2.02766,2.02726,2.02738,2975728.0
2006-03-30 12:30:00,2.02741,2.0276,2.02734,2.02739,3198036.0
2006-03-30 12:31:00,2.02746,2.02747,2.02718,2.02718,775657.0
2006-03-30 12:32:00,2.0271,2.02729,2.02708,2.02712,8985414.0
2006-03-30 12:33:00,2.02732,2.02732,2.02694,2.02694,15761500.0
2006-03-30 12:34:00,2.027,2.02746,2.027,2.02746,1755844.0
2006-03-30 12:35:00,2.02754,2.02802,2.02754,2.02775,4106317.0
2006-03-30 12:36:00,2.02766,2.02775,2.02752,2.02763,13543906.0
2006-03-30 12:37:00,2.02772,2.02871,2.02772,2.02857,6120137.0
2006-03-30 12:38:00,2.02845,2.02845,2.02741,2.02741,17828022.0
2006-03-30 12:39:00,2.02746,2.02766,2.02741,2.02741,1706433.0
2006-03-30 12:40:00,2.02766,2.02766,2.02752,2.02754,9649508.0
2006-03-30 12:41:00,2.02717,2.02746,2.02717,2.02735,923542.0
2006-03-30 12:42:00,2.02734,2.02746,2.02718,2.02718,12973142.0
2006-03-30 12:43:00,2.02728,2.02788,2.02728,2.02781,3604815.0
2006-03-30 12:44:00,2.02759,2.02806,2.02759,2.0278,7734289.0
2006-03-30 12:45:00,2.02792,2.02814,2.02792,2.02792,19036295.0
2006-03-30 12:46:00,2.02792,2.02795,2.02769,2.02795,19221088.0
2006-03-30 12:47:00,2.0278,2.0278,2.02766,2.02772,535257.0
2006-03-30 12:48:00,2.02781,2.02781,2.02762,2.02769,5443996.0
2006-03-30 12:49:00,2.02755,2.02771,2.02755,2.02759,577437.0
2006-03-30 12:50:00,2.02786,2.02788,2.02769,2.02775,8088851.0
2006-03-30 12:51:00,2.02775,2.0281,2.02767,2.0281,5651642.0
2006-03-30 12:52:00,2.0281,2.0281,2.02775,2.02775,8996914.0
2006-03-30 12:53:00,2.02787,2.02856,2.02787,2.02851,6561161.0
2006-03-30 12:54:00,2.02847,2.02847,2.02752,2.02752,5933855.0
2006-03-30 12:55:00,2.02749,2.02749,2.02729,2.02729,2458471.0
2006-03-30 12:56:00,2.02734,2.02761,2.02734,2.02747,9011644.0
2006-03-30 12:57:00,2.02749,2.02757,2.02712,2.02749,15612784.0
2006-03-30 12:58:00,2.02744,2.02761,2.02721,2.02734,7172070.0
2006-03-30 12:59:00,2.02744,2.02766,2.02725,2.02766,8528392.0
2006-03-30 13:00:00,2.02778,2.0279,2.02757,2.0279,10168991.0
2006-03-30 13:01:00,2.02804,2.02838,2.02804,2.02838,10298837.0
2006-03-30 13:02:00,2.02876,2.02907,2.02876,2.02907,9345426.0
2006-03-30 13:03:00,2.02891,2.02891,2.0287,2.0287,5779640.0
2006-03-30 13:04:00,2.02866,2.02866,2.02824,2.02824,8560539.0
2006-03-30 13:05:00,2.02816,2.02845,2.02816,2.02842,5331357.0
2006-03-30 13:06:00,2.0283,2.02844,2.02798,2.02844,5797726.0
2006-03-30 13:07:00,2.02837,2.02879,2.02837,2.02879,1016072.0
2006-03-30 13:08:00,2.02877,2.02877,2.02838,2.02841,9709697.0
2006-03-30 13:09:00,2.0286,2.02868,2.02842,2.02845,5036038.0
2006-03-30 13:11:00,2.02868,2.02898,2.02862,2.02862,10280496.0
2006-03-30 13:12:00,2.02868,2.02868,2.02848,2.02865,7537306.0
2006-03-30 13:13:00,2.0286,2.02875,2.02854,2.02854,18604826.0
2006-03-30 13:14:00,2.02889,2.02908,2.02889,2.02908,1642147.0
2006-03-30 13:15:00,2.02885,2.02978,2.02885,2.02978,4719232.0
2006-03-30 13:16:00,2.02984,2.03015,2.02984,2.02998,3977097.0
2006-03-30 13:17:00,2.02995,2.0308,2.02995,2.0308,3245060.0
2006-03-30 13:18:00,2.03079,2.03089,2.03057,2.03057,7864139.0
2006-03-30 13:19:00,2.03031,2.03062,2.03029,2.03045,913703.0
2006-03-30 13:20:00,2.03035,2.03054,2.03026,2.0304,7792166.0
2006-03-30 13:21:00,2.0306,2.0306,2.03,2.03012,3699045.0
2006-03-30 13:22:00,2.03049,2.03074,2.03049,2.03051,7383828.0
2006-03-30 13:23:00,2.03029,2.0304,2.02988,2.02988,1554197.0
2006-03-30 13:24:00,2.03028,2.03028,2.0298,2.0298,2316025.0
2006-03-30 13:25:00,2.02995,2.02995,2.02945,2.02967,23392731.0
2006-03-30 13:26:00,2.02958,2.02965,2.02947,2.02965,3628979.0
2006-03-30 13:27:00,2.0296,2.02978,2.0296,2.02978,227282.0
2006-03-30 13:28:00,2.02988,2.0299,2.02978,2.0299,1676461.0
2006-03-30 13:29:00,2.0297,2.02983,2.02931,2.02983,10928424.0
2006-03-30 13:30:00,2.02977,2.02977,2.02955,2.02955,1647806.0
2006-03-30 13:31:00,2.02969,2.02969,2.02957,2.02957,4003456.0
2006-03-30 13:32:00,2.02967,2.03,2.02967,2.02981,11911325.0
2006-03-30 13:33:00,2.0299,2.03037,2.0299,2.03022,1233920.0
2006-03-30 13:34:00,2.03013,2.03013,2.02926,2.02926,4881980.0
2006-03-30 13:35:00,2.02931,2.02931,2.02831,2.02864,14025083.0
2006-03-30 13:36:00,2.02863,2.02875,2.02841,2.02841,10122424.0
2006-03-30 13:37:00,2.02833,2.02896,2.02833,2.02872,2857696.0
2006-03-30 13:38:00,2.02919,2.02919,2.02856,2.02915,12091948.0
2006-03-30 13:39:00,2.0291,2.02934,2.02906,2.02918,8647028.0
2006-03-30 13:40:00,2.02919,2.02919,2.02871,2.02871,10603380.0
2006-03-30 13:41:00,2.02869,2.02871,2.02861,2.02871,7802127.0
2006-03-30 13:42:00,2.0288,2.0294,2.0288,2.02927,14782947.0
2006-03-30 13:43:00,2.02939,2.0295,2.02939,2.0295,9125394.0
2006-03-30 13:44:00,2.02942,2.02942,2.02933,2.02933,14968197.0
2006-03-30 13:45:00,2.02929,2.02952,2.02929,2.02944,11941968.0
2006-03-30 13:46:00,2.02962,2.03043,2.02962,2.03043,14115851.0
2006-03-30 13:47:00,2.0307,2.03097,2.03069,2.03097,1459100.0
2006-03-30 13:48:00,2.03119,2.03119,2.03081,2.03081,3519573.0
2006-03-30 13:49:00,2.03123,2.03124,2.03038,2.03038,1766193.0
2006-03-30 13:50:00,2.03033,2.03033,2.0295,2.0295,8139612.0
2006-03-30 13:51:00,2.0294,2.0294,2.02861,2.02861,10218166.0
2006-03-30 13:52:00,2.02889,2.02899,2.02881,2.02893,6913334.0
2006-03-30 13:53:00,2.029,2.02927,2.02898,2.02927,10549120.0
2006-03-30 13:54:00,2.02927,2.02933,2.02906,2.02933,10620941.0
2006-03-30 13:55:00,2.02899,2.02902,2.02871,2.02876,23079478.0
2006-03-30 13:56:00,2.02896,2.0295,2.02896,2.0295,3828644.0
2006-03-30 13:57:00,2.02937,2.02937,2.02883,2.02883,7088692.0
2006-03-30 13:58:00,2.02901,2.02917,2.0289,2.02917,8973105.0
2006-03-30 13:59:00,2.0293,2.02945,2.029,2.029,1993615.0
2006-03-30 14:00:00,2.02929,2.02959,2.02929,2.0294,5651470.0
2006-03-30 14:01:00,2.02921,2.02921,2.02876,2.02885,780101.0
2006-03-30 14:02:00,2.02904,2.02949,2.02896,2.02911,10570479.0
2006-03-30 14:03:00,2.02901,2.02935,2.02901,2.02935,7291500.0
2006-03-30 14:04:00,2.0294,2.03041,2.0294,2.03041,2703243.0
2006-03-30 14:05:00,2.03036,2.03036,2.0295,2.02988,12954660.0
2006-03-30 14:06:00,2.02988,2.03021,2.02981,2.03021,6526143.0
2006-03-30 14:07:00,2.03057,2.03064,2.03057,2.03063,17422727.0
2006-03-30 14:08:00,2.03055,2.03097,2.0305,2.03097,15763712.0
2006-03-30 14:09:00,2.03079,2.0309,2.03072,2.0309,10489760.0
2006-03-30 14:10:00,2.03094,2.03114,2.03087,2.03114,12901801.0
2006-03-30 14:11:00,2.03092,2.03104,2.03092,2.03097,6150339.0
2006-03-30 14:12:00,2.03096,2.03128,2.03096,2.03128,11156787.0
2006-03-30 14:13:00,2.03122,2.03122,2.03085,2.031,8502991.0
2006-03-30 14:14:00,2.03095,2.03095,2.03049,2.03049,20709701.0
2006-03-30 14:15:00,2.03037,2.03037,2.02982,2.02988,6947552.0
2006-03-30 14:16:00,2.02998,2.03042,2.02987,2.03042,4002597.0
2006-03-30 14:17:00,2.03006,2.03026,2.03001,2.03001,2107113.0
2006-03-30 14:18:00,2.02989,2.02989,2.02923,2.02923,969595.0
2006-03-30 14:19:00,2.02922,2.02935,2.02885,2.02922,33742308.0
2006-03-30 14:20:00,2.02913,2.02945,2.02913,2.02934,7905862.0
2006-03-30 14:21:00,2.02951,2.02986,2.02947,2.02986,5201618.0
2006-03-30 14:22:00,2.02975,2.02989,2.02975,2.02989,15254206.0
2006-03-30 14:23:00,2.02981,2.02981,2.02939,2.02953,19206158.0
2006-03-30 14:24:00,2.02945,2.02945,2.02896,2.02896,7423068.0
2006-03-30 14:25:00,2.02886,2.02901,2.02868,2.02868,5237852.0
2006-03-30 14:26:00,2.02856,2.02883,2.02853,2.02883,10674180.0
2006-03-30 14:27:00,2.02879,2.02996,2.02879,2.02996,5295220.0
2006-03-30 14:28:00,2.03034,2.03043,2.03014,2.03043,5821564.0
2006-03-30 14:29:00,2.03037,2.03069,2.03037,2.0305,1894775.0
2006-03-30 14:30:00,2.03042,2.03042,2.02937,2.02957,12396302.0
2006-03-30 14:31:00,2.02945,2.0299,2.02945,2.0299,7169555.0
2006-03-30 14:32:00,2.03003,2.03018,2.03002,2.03018,4943683.0
2006-03-30 14:33:00,2.0302,2.0302,2.03005,2.03005,123542.0
2006-03-30 14:34:00,2.03005,2.03006,2.02973,2.02996,7912038.0
2006-03-30 14:35:00,2.02996,2.02999,2.02979,2.02999,7208790.0
2006-03-30 14:36:00,2.03016,2.03049,2.02997,2.02997,1371128.0
2006-03-30 14:37:00,2.03002,2.03002,2.02988,2.02994,2267316.0
2006-03-30 14:38:00,2.02999,2.02999,2.02973,2.02994,14891879.0
2006-03-30 14:39:00,2.02985,2.03042,2.02985,2.03002,3294007.0
2006-03-30 14:40:00,2.03014,2.03038,2.02982,2.0303,2234031.0
2006-03-30 14:41:00,2.03028,2.03028,2.02965,2.02987,4231761.0
2006-03-30 14:42:00,2.03,2.03,2.02968,2.02968,5805016.0
2006-03-30 14:43:00,2.02976,2.02976,2.02927,2.02927,2854515.0
2006-03-30 14:44:00,2.029,2.02927,2.029,2.02927,2153497.0
2006-03-30 14:45:00,2.02927,2.02946,2.02926,2.02928,2246676.0
2006-03-30 14:46:00,2.02938,2.02977,2.02938,2.02952,9089615.0
2006-03-30 14:47:00,2.02942,2.02958,2.02907,2.02958,12516552.0
2006-03-30 14:48:00,2.02945,2.02945,2.02919,2.02919,5222458.0
2006-03-30 14:49:00,2.02921,2.0293,2.02918,2.0293,6399493.0
2006-03-30 14:50:00,2.02918,2.0297,2.02918,2.02965,9119269.0
2006-03-30 14:51:00,2.02974,2.03049,2.02974,2.03048,5597495.0
2006-03-30 14:52:00,2.03043,2.03043,2.0298,2.03001,3242067.0
2006-03-30 14:53:00,2.02988,2.02988,2.02911,2.02927,1911271.0
2006-03-30 14:54:00,2.02927,2.02938,2.0292,2.02938,5086201.0
2006-03-30 14:55:00,2.02941,2.02951,2.02933,2.02933,1030534.0
2006-03-30 14:56:00,2.0295,2.02953,2.02929,2.02929,5905520.0
2006-03-30 14:57:00,2.02962,2.02967,2.02927,2.02927,2563827.0
2006-03-30 14:58:00,2.02943,2.02943,2.02875,2.02875,4517942.0
2006-03-30 14:59:00,2.02921,2.02921,2.02865,2.02865,738208.0
2006-03-30 15:00:00,2.02839,2.029,2.02825,2.029,1136121.0
2006-03-30 15:01:00,2.02895,2.02905,2.02885,2.02895,9957267.0
2006-03-30 15:02:00,2.02883,2.02894,2.02856,2.02877,19023529.0
2006-03-30 15:03:00,2.02882,2.02904,2.0287,2.02904,3129232.0
2006-03-30 15:04:00,2.029,2.02926,2.02898,2.02926,4945101.0
2006-03-30 15:05:00,2.02916,2.02955,2.02897,2.02955,3796219.0
2006-03-30 15:06:00,2.02941,2.02941,2.02926,2.02929,14634199.0
2006-03-30 15:07:00,2.02929,2.02929,2.02905,2.02909,1654532.0
2006-03-30 15:08:00,2.02908,2.02908,2.02897,2.02897,3027776.0
2006-03-30 15:09:00,2.02907,2.02907,2.02853,2.02876,40868971.0
2006-03-30 15:10:00,2.02876,2.02894,2.02862,2.02894,4141099.0
2006-03-30 15:11:00,2.02874,2.02897,2.02874,2.02897,3350602.0
2006-03-30 15:12:00,2.02903,2.02903,2.02861,2.02861,6017225.0
2006-03-30 15:13:00,2.02833,2.02846,2.0281,2.0281,7216412.0
2006-03-30 15:14:00,2.02782,2.02782,2.02757,2.02757,3964684.0
2006-03-30 15:15:00,2.02752,2.02773,2.02749,2.02771,5369106.0
2006-03-30 15:16:00,2.02753,2.02809,2.02753,2.02794,3097634.0
2006-03-30 15:17:00,2.02788,2.02814,2.0278,2.02814,13470504.0
2006-03-30 15:18:00,2.02804,2.02842,2.02804,2.02842,3402876.0
2006-03-30 15:19:00,2.02861,2.02875,2.02842,2.02842,2054788.0
2006-03-30 15:20:00,2.02851,2.02875,2.0285,2.02875,4829916.0
2006-03-30 15:21:00,2.02874,2.02885,2.02849,2.02873,12560466.0
2006-03-30 15:22:00,2.02892,2.02915,2.02862,2.02862,13382172.0
2006-03-30 15:23:00,2.02854,2.0287,2.02845,2.02858,2877447.0
2006-03-30 15:24:00,2.02831,2.0287,2.02831,2.02848,1782158.0
2006-03-30 15:25:00,2.02857,2.02912,2.02845,2.02912,1845766.0
2006-03-30 15:26:00,2.029,2.02913,2.0289,2.02893,3763643.0
2006-03-30 15:27:00,2.02858,2.02858,2.02789,2.02803,2822946.0
2006-03-30 15:28:00,2.0279,2.0279,2.02711,2.02736,7728902.0
2006-03-30 15:29:00,2.02741,2.02741,2.02707,2.02707,1714944.0
2006-03-30 15:30:00,2.02684,2.02717,2.02665,2.02714,16838914.0
2006-03-30 15:31:00,2.02702,2.02719,2.02665,2.02702,7505027.0
2006-03-30 15:32:00,2.02741,2.02741,2.02659,2.02668,7883129.0
2006-03-30 15:33:00,2.0268,2.02688,2.02647,2.02647,10446729.0
2006-03-30 15:34:00,2.02668,2.02668,2.02484,2.02512,14505509.0
2006-03-30 15:35:00,2.02512,2.02512,2.02422,2.02422,10793010.0
2006-03-30 15:36:00,2.02429,2.02487,2.02429,2.02462,13212346.0
2006-03-30 15:37:00,2.02454,2.02454,2.02351,2.02354,2086445.0
2006-03-30 15:38:00,2.0234,2.0234,2.02295,2.02295,7998578.0
2006-03-30 15:39:00,2.02312,2.0232,2.02257,2.02257,6811569.0
2006-03-30 15:40:00,2.02272,2.02272,2.02202,2.0222,998064.0
2006-03-30 15:41:00,2.02228,2.02228,2.02144,2.02192,12034605.0
2006-03-30 15:42:00,2.02177,2.02193,2.02113,2.02128,5001103.0
2006-03-30 15:43:00,2.02143,2.0223,2.02138,2.0223,5360274.0
2006-03-30 15:44:00,2.02236,2.02236,2.02195,2.02211,10412502.0
2006-03-30 15:45:00,2.02242,2.0228,2.0222,2.0228,5843982.0
2006-03-30 15:46:00,2.02218,2.02238,2.02199,2.02222,4171272.0
2006-03-30 15:47:00,2.02202,2.02202,2.0212,2.0212,19691393.0
2006-03-30 15:48:00,2.0212,2.0212,2.02062,2.0207,1137132.0
2006-03-30 15:49:00,2.02083,2.02094,2.0205,2.02094,11777848.0
2006-03-30 15:50:00,2.0208,2.0208,2.02057,2.02057,3532122.0
2006-03-30 15:51:00,2.02062,2.02062,2.01979,2.01979,207659.0
2006-03-30 15:52:00,2.01956,2.02028,2.01956,2.02028,726025.0
2006-03-30 15:53:00,2.0201,2.02048,2.01979,2.02019,6137707.0
2006-03-30 15:54:00,2.02004,2.02004,2.01915,2.01952,3928920.0
2006-03-30 15:55:00,2.01963,2.02008,2.01963,2.01986,5343514.0
2006-03-30 15:56:00,2.01987,2.01987,2.01888,2.01917,8369806.0
2006-03-30 15:57:00,2.01918,2.01943,2.01848,2.01848,5042443.0
2006-03-30 15:58:00,2.01868,2.0193,2.01868,2.0193,5382009.0
2006-03-30 15:59:00,2.01931,2.01933,2.01889,2.01933,18919423.0
2006-03-30 16:00:00,2.01954,2.01966,2.01939,2.01949,946442.0
2006-03-30 16:01:00,2.01942,2.01961,2.01939,2.01961,8594770.0
2006-03-30 16:02:00,2.01978,2.01998,2.01964,2.01998,3450165.0
2006-03-30 16:03:00,2.0199,2.02006,2.01984,2.01994,3460788.0
2006-03-30 16:04:00,2.02034,2.02124,2.02034,2.02108,17318865.0
2006-03-30 16:05:00,2.02136,2.02136,2.02065,2.02076,3349420.0
2006-03-30 16:06:00,2.02079,2.02132,2.02079,2.02132,4277166.0
2006-03-30 16:07:00,2.02131,2.02134,2.02096,2.02114,6907278.0
2006-03-30 16:08:00,2.02114,2.02122,2.02074,2.0208,4802864.0
2006-03-30 16:09:00,2.0207,2.0207,2.0197,2.0197,15012320.0
2006-03-30 16:10:00,2.01975,2.01975,2.01877,2.01877,395431.0
2006-03-30 16:11:00,2.01888,2.01959,2.01888,2.01942,23296110.0
2006-03-30 16:12:00,2.01949,2.01949,2.01922,2.01927,13289896.0
2006-03-30 16:13:00,2.01903,2.0194,2.01903,2.0191,3665239.0
2006-03-30 16:14:00,2.01906,2.01906,2.01888,2.01888,4213832.0
2006-03-30 16:15:00,2.01888,2.01928,2.01888,2.01928,7008309.0
2006-03-30 16:16:00,2.01917,2.01975,2.01911,2.01975,8423645.0
2006-03-30 16:17:00,2.01972,2.01996,2.01962,2.01996,1346301.0
2006-03-30 16:18:00,2.01963,2.01978,2.01923,2.01978,5022138.0
2006-03-30 16:19:00,2.01991,2.0204,2.01991,2.02028,4496837.0
2006-03-30 16:20:00,2.02026,2.0203,2.01996,2.01996,5370699.0
2006-03-30 16:21:00,2.01995,2.02024,2.01986,2.02005,2904141.0
2006-03-30 16:22:00,2.0202,2.02097,2.01998,2.02097,3492085.0
2006-03-30 16:23:00,2.02082,2.021,2.02068,2.02086,18366663.0
2006-03-30 16:24:00,2.02077,2.02077,2.0205,2.02067,9031292.0
2006-03-30 16:25:00,2.02066,2.02152,2.02066,2.02152,2046767.0
2006-03-30 16:26:00,2.02144,2.02206,2.02144,2.02206,14697522.0
2006-03-30 16:27:00,2.02193,2.02216,2.02178,2.02178,4822886.0
2006-03-30 16:28:00,2.0217,2.02181,2.02136,2.02136,1485486.0
2006-03-30 16:29:00,2.0213,2.02188,2.0213,2.02188,10000120.0
2006-03-30 16:30:00,2.02207,2.0223,2.02203,2.0223,1136297.0
2006-03-30 16:31:00,2.02229,2.02287,2.02229,2.02287,2624494.0
2006-03-30 16:32:00,2.02303,2.02354,2.02303,2.02354,15857570.0
2006-03-30 16:33:00,2.02366,2.02472,2.02366,2.02472,1997836.0
2006-03-30 16:34:00,2.02486,2.02573,2.02486,2.02573,20440061.0
2006-03-30 16:35:00,2.02567,2.02626,2.02567,2.02567,7628050.0
2006-03-30 16:36:00,2.02599,2.02651,2.02599,2.02641,3572646.0
2006-03-30 16:37:00,2.02655,2.02728,2.02655,2.02668,7647630.0
2006-03-30 16:38:00,2.02722,2.02741,2.02706,2.0274,2644505.0
2006-03-30 16:39:00,2.02747,2.02747,2.02689,2.02689,2530278.0
2006-03-30 16:40:00,2.02654,2.02683,2.02654,2.02661,6439700.0
2006-03-30 16:41:00,2.0264,2.02672,2.02634,2.02649,10653677.0
2006-03-30 16:42:00,2.02661,2.02661,2.02601,2.02634,8798555.0
2006-03-30 16:43:00,2.02614,2.02663,2.02614,2.02663,16245804.0
2006-03-30 16:44:00,2.02696,2.02739,2.02696,2.02701,5927898.0
2006-03-30 16:45:00,2.02706,2.02724,2.02691,2.02693,5024816.0
2006-03-30 16:46:00,2.02682,2.02701,2.02673,2.02694,2701374.0
2006-03-30 16:47:00,2.02716,2.02737,2.02677,2.02677,1159430.0
2006-03-30 16:48:00,2.02653,2.027,2.02602,2.02602,17682078.0
2006-03-30 16:49:00,2.0262,2.02631,2.02556,2.02631,2268978.0
2006-03-30 16:50:00,2.0262,2.02655,2.02608,2.02644,5021080.0
2006-03-30 16:51:00,2.0266,2.0266,2.02596,2.02624,4972201.0
2006-03-30 16:52:00,2.02649,2.02649,2.02577,2.02577,13030532.0
2006-03-30 16:53:00,2.02584,2.02584,2.02517,2.02538,5589355.0
2006-03-30 16:54:00,2.02539,2.02555,2.02493,2.02539,1600559.0
2006-03-30 16:55:00,2.02526,2.02598,2.02526,2.02598,2490986.0
2006-03-30 16:56:00,2.02611,2.02611,2.02533,2.02542,4723959.0
2006-03-30 16:57:00,2.02526,2.026,2.02526,2.026,14099855.0
2006-03-30 16:58:00,2.02566,2.02622,2.0256,2.02622,4205511.0
2006-03-30 16:59:00,2.0262,2.02625,2.02586,2.02586,1211095.0
2006-03-30 17:00:00,2.0258,2.0258,2.02503,2.02544,6294836.0
2006-03-30 17:01:00,2.02584,2.02666,2.02584,2.02635,14233335.0
2006-03-30 17:02:00,2.02622,2.02622,2.02532,2.02569,1354197.0
2006-03-30 17:03:00,2.02575,2.02667,2.02573,2.02654,8401874.0
2006-03-30 17:04:00,2.02681,2.02704,2.02672,2.02681,6987925.0
2006-03-30 17:05:00,2.0269,2.02759,2.0269,2.02693,6269753.0
2006-03-30 17:06:00,2.02702,2.02702,2.02642,2.02676,4863011.0
2006-03-30 17:07:00,2.02678,2.02678,2.0263,2.02672,1710644.0
2006-03-30 17:08:00,2.02707,2.0273,2.02687,2.02706,15437978.0
2006-03-30 17:09:00,2.02745,2.02818,2.02745,2.02777,9473907.0
2006-03-30 17:10:00,2.02753,2.02766,2.02726,2.02766,5486053.0
2006-03-30 17:11:00,2.02768,2.02777,2.02743,2.02752,1949912.0
2006-03-30 17:12:00,2.02732,2.02772,2.02713,2.02713,8268013.0
2006-03-30 17:13:00,2.02726,2.02746,2.02695,2.02707,22210103.0
2006-03-30 17:14:00,2.02711,2.02748,2.02711,2.02745,9746262.0
2006-03-30 17:15:00,2.02729,2.02767,2.02729,2.02767,11597455.0
2006-03-30 17:16:00,2.028,2.02858,2.02786,2.02858,11608732.0
2006-03-30 17:17:00,2.02858,2.02861,2.02837,2.02857,3562560.0
2006-03-30 17:18:00,2.02856,2.02856,2.02782,2.02782,18138583.0
2006-03-30 17:19:00,2.02804,2.02804,2.02728,2.02749,4453967.0
2006-03-30 17:20:00,2.0278,2.02784,2.02766,2.02773,7938546.0
2006-03-30 17:21:00,2.02788,2.02802,2.02788,2.02802,2800446.0
2006-03-30 17:22:00,2.02809,2.02829,2.02792,2.02792,1140784.0
2006-03-30 17:23:00,2.02759,2.02813,2.02759,2.02804,911138.0
2006-03-30 17:24:00,2.02805,2.02844,2.02805,2.02832,2160057.0
2006-03-30 17:25:00,2.02807,2.02832,2.02807,2.0282,12368101.0
2006-03-30 17:26:00,2.02817,2.02823,2.0277,2.02823,6181380.0
2006-03-30 17:27:00,2.02791,2.02802,2.02783,2.028,1180513.0
2006-03-30 17:28:00,2.02781,2.02781,2.02736,2.02736,8167953.0
2006-03-30 17:29:00,2.02707,2.02749,2.02707,2.02707,17931668.0
2006-03-30 17:30:00,2.02711,2.02736,2.02711,2.02724,15060160.0
2006-03-30 17:31:00,2.02751,2.02788,2.02737,2.02776,7467607.0
2006-03-30 17:32:00,2.02813,2.02813,2.02774,2.02774,7472691.0
2006-03-30 17:33:00,2.02773,2.02815,2.02773,2.02806,15459297.0
2006-03-30 17:34:00,2.02817,2.02829,2.02774,2.02774,10076623.0
2006-03-30 17:35:00,2.02782,2.02832,2.02782,2.02832,1234574.0
2006-03-30 17:36:00,2.0282,2.02846,2.02804,2.02846,5680784.0
2006-03-30 17:37:00,2.02829,2.02875,2.02829,2.02856,17192015.0
2006-03-30 17:38:00,2.0287,2.02877,2.0286,2.02877,6839074.0
2006-03-30 17:39:00,2.02867,2.02867,2.02858,2.02867,1115295.0
2006-03-30 17:40:00,2.02852,2.02874,2.02848,2.02873,2023986.0
2006-03-30 17:41:00,2.02867,2.02882,2.02867,2.02882,15263131.0
2006-03-30 17:42:00,2.02858,2.02868,2.02842,2.02842,3492912.0
2006-03-30 17:43:00,2.02852,2.02852,2.02806,2.02806,4530220.0
2006-03-30 17:44:00,2.02831,2.02831,2.02806,2.02817,4083586.0
2006-03-30 17:45:00,2.02796,2.0282,2.02791,2.02801,8144592.0
2006-03-30 17:46:00,2.02792,2.02838,2.02792,2.02801,7557121.0
2006-03-30 17:47:00,2.02836,2.02836,2.02714,2.02714,7438269.0
2006-03-30 17:48:00,2.02718,2.02745,2.02681,2.02718,16613072.0
2006-03-30 17:49:00,2.02702,2.02719,2.02702,2.02712,4657863.0
2006-03-30 17:50:00,2.02714,2.02734,2.02707,2.02707,2104834.0
2006-03-30 17:51:00,2.02722,2.0276,2.02722,2.02728,10478379.0
2006-03-30 17:52:00,2.02749,2.02763,2.02698,2.02763,3756023.0
2006-03-30 17:53:00,2.02762,2.02762,2.02722,2.02722,686916.0
2006-03-30 17:54:00,2.02697,2.0272,2.02677,2.02704,23349290.0
2006-03-30 17:55:00,2.02699,2.02739,2.02693,2.02739,3785241.0
2006-03-30 17:56:00,2.02724,2.02746,2.02714,2.02722,5873475.0
2006-03-30 17:57:00,2.02716,2.0273,2.02685,2.0273,8445029.0
2006-03-30 17:58:00,2.02717,2.0273,2.02703,2.02729,7814920.0
2006-03-30 17:59:00,2.02719,2.02719,2.02626,2.02626,9219242.0
2006-03-30 18:00:00,2.02631,2.02679,2.02631,2.02669,1697462.0
2006-03-30 18:01:00,2.02669,2.02679,2.02623,2.02679,11104170.0
2006-03-30 18:02:00,2.02689,2.0269,2.02635,2.02676,8531876.0
2006-03-30 18:03:00,2.02671,2.02671,2.02571,2.02613,3126176.0
2006-03-30 18:04:00,2.02642,2.02642,2.02608,2.02608,6207674.0
2006-03-30 18:05:00,2.0261,2.02644,2.0261,2.02621,6447347.0
2006-03-30 18:06:00,2.02621,2.02643,2.02614,2.02614,2372041.0
2006-03-30 18:07:00,2.02626,2.02654,2.02626,2.02654,5310095.0
2006-03-30 18:08:00,2.02658,2.02693,2.02649,2.02649,10439362.0
2006-03-30 18:09:00,2.02673,2.02679,2.02626,2.02631,4645036.0
2006-03-30 18:10:00,2.02627,2.02627,2.02592,2.02611,2992369.0
2006-03-30 18:11:00,2.02598,2.02628,2.02598,2.02605,1419818.0
2006-03-30 18:12:00,2.02602,2.02602,2.02551,2.02551,3071623.0
2006-03-30 18:13:00,2.02491,2.02491,2.02463,2.02463,2329145.0
2006-03-30 18:14:00,2.02406,2.02433,2.02402,2.02407,10135790.0
2006-03-30 18:15:00,2.02425,2.02465,2.02409,2.02462,1085349.0
2006-03-30 18:16:00,2.02425,2.02425,2.02407,2.02416,3117131.0
2006-03-30 18:17:00,2.02405,2.02463,2.02405,2.02432,1887104.0
2006-03-30 18:18:00,2.02472,2.0257,2.02472,2.0257,4942215.0
2006-03-30 18:19:00,2.02557,2.02557,2.02495,2.02507,1731918.0
2006-03-30 18:20:00,2.02509,2.02526,2.02503,2.02514,3957672.0
2006-03-30 18:21:00,2.02518,2.0255,2.02518,2.0255,6005344.0
2006-03-30 18:22:00,2.02521,2.02521,2.02413,2.02413,11623225.0
2006-03-30 18:23:00,2.02398,2.02398,2.02367,2.02367,5596362.0
2006-03-30 18:24:00,2.02347,2.024,2.02347,2.02387,2506366.0
2006-03-30 18:25:00,2.02408,2.0244,2.02408,2.0244,682367.0
2006-03-30 18:26:00,2.02453,2.02473,2.02445,2.02445,10545529.0
2006-03-30 18:27:00,2.02455,2.02493,2.02455,2.02493,3451945.0
2006-03-30 18:28:00,2.02482,2.02533,2.02482,2.02495,2790814.0
2006-03-30 18:29:00,2.02512,2.0257,2.02512,2.02559,6752461.0
2006-03-30 18:30:00,2.02574,2.02589,2.02574,2.02584,1595586.0
2006-03-30 18:31:00,2.02635,2.02635,2.02601,2.0262,1655491.0
2006-03-30 18:32:00,2.02605,2.02626,2.02605,2.02626,683720.0
2006-03-30 18:33:00,2.02632,2.02715,2.02632,2.02715,4125696.0
2006-03-30 18:34:00,2.02708,2.02795,2.02708,2.02733,13133267.0
2006-03-30 18:35:00,2.02716,2.02716,2.02708,2.02708,3370267.0
2006-03-30 18:36:00,2.02707,2.02746,2.02701,2.02714,17979013.0
2006-03-30 18:37:00,2.02724,2.02727,2.02705,2.02727,2958565.0
2006-03-30 18:38:00,2.02742,2.02813,2.02742,2.02773,14081933.0
2006-03-30 18:39:00,2.02765,2.02765,2.02725,2.02759,13520551.0
2006-03-30 18:40:00,2.02747,2.02782,2.02747,2.02782,6777749.0
2006-03-30 18:41:00,2.02798,2.02813,2.02798,2.02805,2471501.0
2006-03-30 18:42:00,2.02798,2.02813,2.02777,2.02795,1990535.0
2006-03-30 18:43:00,2.02783,2.02783,2.02714,2.02727,3151491.0
2006-03-30 18:44:00,2.02747,2.02747,2.02715,2.02723,4959246.0
2006-03-30 18:45:00,2.02717,2.02744,2.02716,2.02744,2547309.0
2006-03-30 18:46:00,2.02752,2.02771,2.02742,2.02749,9727523.0
2006-03-30 18:47:00,2.0277,2.0277,2.02749,2.02759,3844515.0
2006-03-30 18:48:00,2.02771,2.02814,2.02771,2.02814,4816647.0
2006-03-30 18:49:00,2.02823,2.02833,2.02815,2.02833,18516904.0
2006-03-30 18:50:00,2.02825,2.02839,2.02811,2.02837,1470678.0
2006-03-30 18:51:00,2.02835,2.02835,2.0282,2.02835,8650236.0
2006-03-30 18:52:00,2.02834,2.02849,2.02834,2.02849,1247615.0
2006-03-30 18:53:00,2.02842,2.0292,2.02842,2.0292,12694664.0
2006-03-30 18:54:00,2.02903,2.02916,2.0289,2.029,12003286.0
2006-03-30 18:55:00,2.02906,2.02906,2.02841,2.02841,3830586.0
2006-03-30 18:56:00,2.02841,2.02841,2.02817,2.02817,7368520.0
2006-03-30 18:57:00,2.02817,2.02817,2.02797,2.02797,2163513.0
2006-03-30 18:58:00,2.0281,2.02832,2.02794,2.02807,10060986.0
2006-03-30 18:59:00,2.02788,2.02812,2.02758,2.02801,7541800.0
2006-03-30 19:00:00,2.02815,2.0282,2.02801,2.02805,7305249.0
2006-03-30 19:01:00,2.02818,2.02842,2.02812,2.02815,12016482.0
2006-03-30 19:02:00,2.02834,2.02834,2.02807,2.0283,5761298.0
2006-03-30 19:03:00,2.02842,2.02859,2.02827,2.02844,2108308.0
2006-03-30 19:04:00,2.02844,2.02844,2.02815,2.02836,5278509.0
2006-03-30 19:05:00,2.02832,2.02832,2.02753,2.02753,2533439.0
2006-03-30 19:06:00,2.02766,2.0278,2.02751,2.0278,2747940.0
2006-03-30 19:07:00,2.02794,2.02794,2.02779,2.02779,8469662.0
2006-03-30 19:08:00,2.02778,2.02778,2.02744,2.02757,1611816.0
2006-03-30 19:09:00,2.02777,2.02819,2.02777,2.02805,3420496.0
2006-03-30 19:10:00,2.02807,2.02807,2.02792,2.02792,344432.0
2006-03-30 19:11:00,2.02793,2.02803,2.02793,2.02794,2335642.0
2006-03-30 19:12:00,2.02806,2.02822,2.02806,2.02822,5369771.0
2006-03-30 19:13:00,2.02827,2.02827,2.02806,2.02806,14105136.0
2006-03-30 19:14:00,2.02826,2.02826,2.02804,2.02804,219750.0
2006-03-30 19:15:00,2.02801,2.02811,2.02801,2.02811,3288101.0
2006-03-30 19:16:00,2.02816,2.02816,2.02776,2.02805,3715040.0
2006-03-30 19:17:00,2.02808,2.02808,2.02791,2.02791,1436277.0
2006-03-30 19:18:00,2.02794,2.02811,2.02792,2.02792,6553708.0
2006-03-30 19:19:00,2.02779,2.02788,2.02779,2.02788,11183834.0
2006-03-30 19:20:00,2.02788,2.02788,2.0276,2.02766,4441690.0
2006-03-30 19:21:00,2.02765,2.02785,2.02765,2.02785,1087200.0
2006-03-30 19:22:00,2.02783,2.02783,2.02767,2.02782,2905080.0
2006-03-30 19:23:00,2.02771,2.02771,2.02756,2.02756,249658.0
2006-03-30 19:24:00,2.02771,2.02789,2.02751,2.02789,8897989.0
2006-03-30 19:25:00,2.02775,2.02794,2.02775,2.02794,3882365.0
2006-03-30 19:26:00,2.02805,2.02805,2.02769,2.02769,155796.0
2006-03-30 19:27:00,2.02786,2.0281,2.02786,2.02793,1545918.0
2006-03-30 19:28:00,2.02794,2.02815,2.02794,2.02794,2666117.0
2006-03-30 19:29:00,2.02801,2.02801,2.02707,2.02707,4658226.0
2006-03-30 19:30:00,2.02728,2.02742,2.02722,2.02742,2728250.0
2006-03-30 19:31:00,2.02737,2.02754,2.02721,2.02721,634925.0
2006-03-30 19:32:00,2.02719,2.02724,2.02702,2.02724,3663631.0
2006-03-30 19:33:00,2.02719,2.02719,2.02692,2.02702,6142825.0
2006-03-30 19:34:00,2.0272,2.0272,2.02687,2.02698,6720017.0
2006-03-30 19:35:00,2.02708,2.02708,2.02678,2.02678,5576881.0
2006-03-30 19:36:00,2.0271,2.0271,2.02672,2.02672,2486145.0
2006-03-30 19:37:00,2.02643,2.02643,2.02587,2.02587,7181836.0
2006-03-30 19:38:00,2.02599,2.02599,2.02563,2.02563,3759690.0
2006-03-30 19:39:00,2.02582,2.02615,2.02569,2.02615,10169744.0
2006-03-30 19:40:00,2.02598,2.02599,2.02582,2.02599,9364421.0
2006-03-30 19:41:00,2.02595,2.02611,2.02595,2.02611,138166.0
2006-03-30 19:42:00,2.02567,2.02595,2.02567,2.02582,414581.0
2006-03-30 19:43:00,2.0257,2.0257,2.02519,2.02539,798820.0
2006-03-30 19:44:00,2.02544,2.02559,2.02528,2.02539,10164848.0
2006-03-30 19:45:00,2.02525,2.02525,2.02502,2.02522,2479704.0
2006-03-30 19:46:00,2.02545,2.0255,2.02514,2.02531,10536638.0
2006-03-30 19:47:00,2.02542,2.02542,2.02512,2.02528,3373081.0
2006-03-30 19:48:00,2.02526,2.02546,2.02526,2.02527,7252202.0
2006-03-30 19:49:00,2.02522,2.02557,2.02522,2.02557,1609210.0
2006-03-30 19:50:00,2.02579,2.02652,2.02579,2.02613,539281.0
2006-03-30 19:51:00,2.02561,2.02621,2.02561,2.0262,10569736.0
2006-03-30 19:52:00,2.02614,2.0263,2.02601,2.0263,3068240.0
2006-03-30 19:53:00,2.02602,2.02623,2.02602,2.02623,4974144.0
2006-03-30 19:54:00,2.02615,2.02668,2.02594,2.02658,18059416.0
2006-03-30 19:55:00,2.02675,2.02675,2.02655,2.02661,5541305.0
2006-03-30 19:56:00,2.02651,2.02672,2.02651,2.02656,1928930.0
2006-03-30 19:57:00,2.02631,2.02673,2.02631,2.02673,2753053.0
2006-03-30 19:58:00,2.02672,2.02695,2.02672,2.02672,12927542.0
2006-03-30 19:59:00,2.0265,2.02688,2.0265,2.02675,1887525.0
2006-03-30 20:00:00,2.02671,2.02678,2.0265,2.02664,2347419.0
2006-03-30 20:01:00,2.02682,2.02694,2.02644,2.02694,10870338.0
2006-03-30 20:02:00,2.02737,2.02762,2.02737,2.02762,1863702.0
2006-03-30 20:03:00,2.0277,2.02848,2.0277,2.02848,6153640.0
2006-03-30 20:04:00,2.02839,2.02839,2.02768,2.02792,5205202.0
2006-03-30 20:05:00,2.02777,2.02797,2.02775,2.02775,7698024.0
2006-03-30 20:06:00,2.02788,2.02788,2.02762,2.02762,1415532.0
2006-03-30 20:07:00,2.02751,2.02763,2.02747,2.02751,1183567.0
2006-03-30 20:08:00,2.02736,2.0276,2.02736,2.02745,1674307.0
2006-03-30 20:09:00,2.02751,2.02751,2.0273,2.02751,708200.0
2006-03-30 20:10:00,2.02762,2.02762,2.02747,2.02748,10354700.0
2006-03-30 20:11:00,2.02755,2.02755,2.02727,2.02727,3815678.0
2006-03-30 20:12:00,2.02722,2.02743,2.02722,2.02743,311771.0
2006-03-30 20:13:00,2.02736,2.02765,2.02736,2.02765,5305647.0
2006-03-30 20:15:00,2.02747,2.02765,2.02744,2.02765,6677049.0
2006-03-30 20:16:00,2.02747,2.02747,2.02744,2.02744,1476403.0
2006-03-30 20:17:00,2.02753,2.02807,2.02753,2.02807,7882383.0
2006-03-30 20:18:00,2.02796,2.02796,2.02722,2.02736,9800138.0
2006-03-30 20:19:00,2.02728,2.02728,2.02711,2.02711,309869.0
2006-03-30 20:20:00,2.02728,2.02728,2.02698,2.02703,4146050.0
2006-03-30 20:21:00,2.02705,2.02728,2.02701,2.02701,2552308.0
2006-03-30 20:22:00,2.027,2.02706,2.027,2.02706,9718734.0
2006-03-30 20:23:00,2.02706,2.02739,2.02701,2.02722,20809936.0
2006-03-30 20:24:00,2.02713,2.02713,2.02695,2.02695,6382841.0
2006-03-30 20:25:00,2.02719,2.02751,2.02703,2.02751,1812978.0
2006-03-30 20:27:00,2.02754,2.02754,2.02697,2.02697,1375160.0
2006-03-30 20:28:00,2.02718,2.02751,2.02718,2.02751,7461985.0
2006-03-30 20:29:00,2.02752,2.02752,2.02716,2.02716,151946.0
2006-03-30 20:30:00,2.02731,2.02733,2.02709,2.02733,577057.0
2006-03-30 20:31:00,2.0273,2.02792,2.0273,2.02792,884732.0
2006-03-30 20:32:00,2.02775,2.02812,2.02775,2.02812,4797772.0
2006-03-30 20:33:00,2.02792,2.02829,2.02792,2.02815,8294279.0
2006-03-30 20:34:00,2.02813,2.02813,2.02765,2.02765,4590859.0
2006-03-30 20:35:00,2.02761,2.02829,2.02761,2.02828,26718856.0
2006-03-30 20:36:00,2.02828,2.02828,2.02815,2.02815,1976226.0
2006-03-30 20:37:00,2.02807,2.02807,2.02769,2.02795,1944238.0
2006-03-30 20:38:00,2.02809,2.02868,2.02809,2.02868,4628004.0
2006-03-30 20:39:00,2.02869,2.02869,2.02838,2.02847,4920652.0
2006-03-30 20:40:00,2.02817,2.02817,2.02789,2.02798,2076210.0
2006-03-30 20:41:00,2.02775,2.02821,2.02775,2.02821,8936367.0
2006-03-30 20:42:00,2.02829,2.02829,2.02781,2.02806,8131434.0
2006-03-30 20:43:00,2.0282,2.0282,2.02797,2.02815,2680550.0
2006-03-30 20:44:00,2.02841,2.02853,2.02795,2.02795,6918412.0
2006-03-30 20:45:00,2.02796,2.02806,2.02758,2.02787,18803214.0
2006-03-30 20:46:00,2.028,2.028,2.02757,2.02757,3231336.0
2006-03-30 20:47:00,2.02793,2.02793,2.02771,2.02793,1504774.0
2006-03-30 20:48:00,2.02814,2.02814,2.02736,2.02796,10470493.0
2006-03-30 20:49:00,2.02832,2.02853,2.02832,2.02853,3228436.0
2006-03-30 20:50:00,2.02848,2.02848,2.02776,2.02793,21791977.0
2006-03-30 20:51:00,2.028,2.02824,2.028,2.02823,909539.0
2006-03-30 20:52:00,2.02823,2.02858,2.02782,2.02782,4916920.0
2006-03-30 20:53:00,2.02787,2.02805,2.02787,2.02805,5743561.0
2006-03-30 20:54:00,2.02808,2.02853,2.02808,2.0281,384313.0
2006-03-30 20:55:00,2.02812,2.02821,2.02812,2.02821,4641428.0
2006-03-30 20:56:00,2.02825,2.02835,2.02824,2.02824,10844234.0
2006-03-30 20:57:00,2.02825,2.02842,2.02823,2.02823,4987306.0
2006-03-30 20:58:00,2.02825,2.02825,2.02803,2.02803,7673186.0
2006-03-30 20:59:00,2.02806,2.02806,2.02792,2.02792,426332.0
2006-03-30 21:00:00,2.02791,2.02827,2.02791,2.02827,4746974.0
2006-03-30 21:01:00,2.02828,2.02852,2.02828,2.02852,916378.0
2006-03-30 21:02:00,2.02834,2.02834,2.02817,2.02829,2317344.0
2006-03-30 21:03:00,2.02839,2.02839,2.02817,2.02838,2093362.0
2006-03-30 21:04:00,2.02838,2.02838,2.02817,2.02817,938416.0
2006-03-30 21:05:00,2.02843,2.02879,2.02843,2.02879,1236915.0
2006-03-30 21:06:00,2.02897,2.02906,2.02894,2.02894,247873.0
2006-03-30 21:07:00,2.02874,2.02874,2.0282,2.02821,3799764.0
2006-03-30 21:08:00,2.02823,2.02823,2.02798,2.02798,5156863.0
2006-03-30 21:09:00,2.02765,2.02776,2.02742,2.0275,17568499.0
2006-03-30 21:10:00,2.02786,2.02804,2.02786,2.028,6093943.0
2006-03-30 21:11:00,2.02782,2.02822,2.02782,2.02819,9935282.0
2006-03-30 21:12:00,2.02806,2.02806,2.02767,2.02776,6132340.0
2006-03-30 21:13:00,2.02788,2.02804,2.02771,2.02804,999089.0
2006-03-30 21:14:00,2.02813,2.02849,2.02813,2.02832,1937433.0
2006-03-30 21:15:00,2.02845,2.02845,2.02822,2.02838,5915414.0
2006-03-30 21:16:00,2.02831,2.02855,2.02823,2.02844,7181982.0
2006-03-30 21:17:00,2.02839,2.02839,2.0282,2.02832,3031323.0
2006-03-30 21:18:00,2.02832,2.02834,2.02832,2.02834,38129.0
2006-03-30 21:19:00,2.02858,2.02881,2.02854,2.0287,2091669.0
2006-03-30 21:20:00,2.0287,2.02879,2.02859,2.02879,564781.0
2006-03-30 21:21:00,2.02884,2.02908,2.0285,2.0285,1238116.0
2006-03-30 21:22:00,2.02841,2.02841,2.02808,2.02808,1343477.0
2006-03-30 21:23:00,2.02809,2.02845,2.02796,2.02817,6676481.0
2006-03-30 21:24:00,2.02831,2.02849,2.02782,2.02849,2179013.0
2006-03-30 21:25:00,2.0287,2.02873,2.02851,2.02873,202262.0
2006-03-30 21:26:00,2.02876,2.02899,2.02852,2.02876,10599449.0
2006-03-30 21:27:00,2.02882,2.02905,2.02881,2.02905,3042851.0
2006-03-30 21:28:00,2.02898,2.0291,2.02886,2.02892,5771575.0
2006-03-30 21:29:00,2.02879,2.02879,2.02822,2.02822,439694.0
2006-03-30 21:30:00,2.0283,2.02843,2.02806,2.02843,13312640.0
2006-03-30 21:31:00,2.02809,2.02829,2.02753,2.02829,4643241.0
2006-03-30 21:32:00,2.02832,2.02833,2.02799,2.02799,3413248.0
2006-03-30 21:33:00,2.02798,2.02834,2.02798,2.02834,148002.0
2006-03-30 21:34:00,2.0285,2.02861,2.02834,2.02834,1206152.0
2006-03-30 21:35:00,2.02857,2.02857,2.02839,2.02852,6339318.0
2006-03-30 21:36:00,2.02853,2.02857,2.02827,2.02857,8342292.0
2006-03-30 21:37:00,2.02853,2.02868,2.02852,2.02856,10880597.0
2006-03-30 21:38:00,2.02861,2.02861,2.02825,2.02832,4683126.0
2006-03-30 21:39:00,2.02829,2.02848,2.02803,2.02848,31365816.0
2006-03-30 21:40:00,2.02839,2.02839,2.02814,2.0283,3760721.0
2006-03-30 21:41:00,2.02828,2.02828,2.02785,2.02785,609955.0
2006-03-30 21:42:00,2.02753,2.028,2.02747,2.02747,14052747.0
2006-03-30 21:43:00,2.0278,2.02782,2.0278,2.02782,12499328.0
2006-03-30 21:44:00,2.02789,2.02789,2.02745,2.02745,3302120.0
2006-03-30 21:45:00,2.02745,2.02745,2.02734,2.02745,8419443.0
2006-03-30 21:46:00,2.02745,2.02803,2.02745,2.02797,1940175.0
2006-03-30 21:47:00,2.02807,2.02835,2.02795,2.02835,1325274.0
2006-03-30 21:48:00,2.02837,2.02869,2.02829,2.02869,20813402.0
2006-03-30 21:49:00,2.02867,2.02867,2.02834,2.02834,7857526.0
2006-03-30 21:50:00,2.02806,2.02806,2.02776,2.02797,4432672.0
2006-03-30 21:51:00,2.028,2.02812,2.02772,2.0281,15262358.0
2006-03-30 21:52:00,2.02822,2.02909,2.02822,2.02909,1019187.0
2006-03-30 21:53:00,2.02897,2.02897,2.02859,2.02859,7185683.0
2006-03-30 21:54:00,2.02807,2.02824,2.02807,2.02824,8992189.0
2006-03-30 21:55:00,2.02831,2.02846,2.02796,2.02796,3364900.0
2006-03-30 21:56:00,2.02812,2.02812,2.0279,2.02796,1596976.0
2006-03-30 21:57:00,2.02788,2.02875,2.02788,2.02869,2208182.0
2006-03-30 21:58:00,2.02859,2.02859,2.0282,2.0282,839801.0
2006-03-30 21:59:00,2.02793,2.02798,2.0276,2.0276,1133779.0
2006-03-30 22:00:00,2.02773,2.02773,2.02756,2.02766,2432757.0
2006-03-30 22:02:00,2.0275,2.0275,2.027,2.02709,5971575.0
2006-03-30 22:03:00,2.02706,2.02735,2.02706,2.02735,2264513.0
2006-03-30 22:04:00,2.02747,2.02747,2.02729,2.02729,2074189.0
2006-03-30 22:05:00,2.02729,2.0276,2.02729,2.02739,2740390.0
2006-03-30 22:06:00,2.02744,2.02769,2.0273,2.0276,6424760.0
2006-03-30 22:07:00,2.02779,2.02779,2.02741,2.02741,4756092.0
2006-03-30 22:08:00,2.02741,2.02763,2.02741,2.02763,8470139.0
2006-03-30 22:09:00,2.02768,2.02774,2.02754,2.0277,8905427.0
2006-03-30 22:10:00,2.02776,2.02788,2.0274,2.0274,1694415.0
2006-03-30 22:11:00,2.02736,2.02736,2.02707,2.02735,6268346.0
2006-03-30 22:12:00,2.02732,2.02732,2.02714,2.02715,15822553.0
2006-03-30 22:13:00,2.02706,2.02711,2.02695,2.02709,2836143.0
2006-03-30 22:14:00,2.02708,2.02741,2.02708,2.02741,1178830.0
2006-03-30 22:15:00,2.02712,2.02712,2.02699,2.02699,11131165.0
2006-03-30 22:16:00,2.02698,2.0273,2.02698,2.02718,1783491.0
2006-03-30 22:17:00,2.02708,2.02748,2.02683,2.02748,10889488.0
2006-03-30 22:18:00,2.02755,2.02811,2.02755,2.02793,9925785.0
2006-03-30 22:19:00,2.02795,2.02795,2.02723,2.02731,1144712.0
2006-03-30 22:20:00,2.02713,2.02735,2.02712,2.02712,6956272.0
2006-03-30 22:21:00,2.02715,2.02721,2.02715,2.02715,10201405.0
2006-03-30 22:22:00,2.02715,2.02731,2.02711,2.02731,9142505.0
2006-03-30 22:23:00,2.02728,2.02728,2.02709,2.02713,2796352.0
2006-03-30 22:24:00,2.02723,2.0279,2.02723,2.0279,20770310.0
2006-03-30 22:25:00,2.02772,2.02782,2.02699,2.02733,4058296.0
2006-03-30 22:26:00,2.02729,2.02729,2.02666,2.02689,7476108.0
2006-03-30 22:27:00,2.02697,2.02706,2.02697,2.02706,1123600.0
2006-03-30 22:28:00,2.02709,2.02709,2.02646,2.02683,9305768.0
2006-03-30 22:29:00,2.02683,2.02717,2.02683,2.02717,1339485.0
2006-03-30 22:30:00,2.02723,2.02723,2.02638,2.02648,9908799.0
2006-03-30 22:31:00,2.02652,2.02665,2.02579,2.02579,1586515.0
2006-03-30 22:32:00,2.02566,2.02585,2.02558,2.02585,3564147.0
2006-03-30 22:33:00,2.02597,2.026,2.02576,2.026,3604289.0
2006-03-30 22:34:00,2.02573,2.02596,2.02562,2.02562,3418677.0
2006-03-30 22:35:00,2.02561,2.02572,2.0255,2.0255,12324841.0
2006-03-30 22:36:00,2.02526,2.02554,2.02493,2.02554,1347531.0
2006-03-30 22:37:00,2.02531,2.02531,2.02501,2.02515,1934206.0
2006-03-30 22:38:00,2.02518,2.02564,2.02473,2.02473,5618785.0
2006-03-30 22:39:00,2.02461,2.02529,2.02461,2.02472,10701110.0
2006-03-30 22:40:00,2.02463,2.02463,2.02437,2.0246,9432181.0
2006-03-30 22:41:00,2.02456,2.02492,2.02456,2.0248,10051867.0
2006-03-30 22:42:00,2.02516,2.02516,2.02481,2.02507,8725550.0
2006-03-30 22:43:00,2.0252,2.02597,2.0252,2.02574,23273038.0
2006-03-30 22:44:00,2.02571,2.02595,2.02549,2.02549,3358077.0
2006-03-30 22:45:00,2.02542,2.02563,2.0254,2.02551,3740029.0
2006-03-30 22:46:00,2.02553,2.02611,2.02553,2.02611,11351304.0
2006-03-30 22:47:00,2.02643,2.0266,2.02643,2.0266,641815.0
2006-03-30 22:48:00,2.02643,2.02661,2.02643,2.02646,2208369.0
2006-03-30 22:49:00,2.02659,2.02686,2.02658,2.02672,22149092.0
2006-03-30 22:50:00,2.02676,2.02676,2.02623,2.02623,1732285.0
2006-03-30 22:51:00,2.02625,2.02643,2.02625,2.02643,998280.0
2006-03-30 22:52:00,2.02613,2.02672,2.02613,2.02644,18223059.0
2006-03-30 22:53:00,2.02646,2.02646,2.02625,2.02637,2224274.0
2006-03-30 22:55:00,2.02654,2.02713,2.02654,2.027,15343321.0
2006-03-30 22:56:00,2.02707,2.02707,2.02615,2.02615,5946127.0
2006-03-30 22:57:00,2.02602,2.02631,2.02602,2.02626,9162430.0
2006-03-30 22:58:00,2.02644,2.02644,2.02581,2.026,428391.0
2006-03-30 22:59:00,2.02598,2.02624,2.02598,2.02624,14273025.0
2006-03-30 23:00:00,2.02631,2.02637,2.0261,2.0261,1022325.0
2006-03-30 23:01:00,2.02584,2.02609,2.02584,2.02609,11967784.0
2006-03-30 23:02:00,2.02594,2.02594,2.02532,2.02532,10630175.0
2006-03-30 23:03:00,2.02584,2.0259,2.02557,2.0259,20303556.0
2006-03-30 23:04:00,2.026,2.02603,2.02573,2.02603,1150818.0
2006-03-30 23:05:00,2.026,2.02625,2.026,2.02607,5101666.0
2006-03-30 23:06:00,2.02583,2.02603,2.02573,2.02573,1861076.0
2006-03-30 23:07:00,2.02594,2.02594,2.02515,2.02515,2066317.0
2006-03-30 23:08:00,2.02499,2.02526,2.02499,2.02526,2022091.0
2006-03-30 23:09:00,2.02534,2.0261,2.02534,2.0261,8926880.0
2006-03-30 23:10:00,2.02605,2.02605,2.02581,2.02581,3145698.0
2006-03-30 23:11:00,2.02573,2.02573,2.02538,2.02538,1832224.0
2006-03-30 23:12:00,2.02494,2.02494,2.02467,2.02491,2169136.0
2006-03-30 23:13:00,2.02469,2.02534,2.02462,2.02462,6488333.0
2006-03-30 23:14:00,2.02506,2.02512,2.02473,2.02512,8191656.0
2006-03-30 23:15:00,2.02502,2.02502,2.02496,2.02496,10011574.0
2006-03-30 23:16:00,2.02547,2.02564,2.02529,2.02562,3310410.0
2006-03-30 23:17:00,2.0256,2.0256,2.0252,2.0252,13617036.0
2006-03-30 23:18:00,2.02474,2.02486,2.02456,2.02477,3199704.0
2006-03-30 23:19:00,2.02476,2.02497,2.02475,2.02497,11867573.0
2006-03-30 23:20:00,2.02513,2.02513,2.02496,2.02498,613950.0
2006-03-30 23:21:00,2.02495,2.02523,2.02495,2.02523,286268.0
2006-03-30 23:22:00,2.0252,2.02537,2.0252,2.02537,687614.0
2006-03-30 23:24:00,2.02536,2.02536,2.02481,2.02481,2953425.0
2006-03-30 23:25:00,2.02484,2.025,2.02479,2.02491,12816606.0
2006-03-30 23:26:00,2.02479,2.02497,2.02479,2.02497,250112.0
2006-03-30 23:27:00,2.02503,2.02519,2.02481,2.02481,6749041.0
2006-03-30 23:28:00,2.02496,2.02515,2.02492,2.02515,4122951.0
2006-03-30 23:29:00,2.02513,2.02514,2.02493,2.02514,5238876.0
2006-03-30 23:30:00,2.02512,2.02523,2.02491,2.02523,3793136.0
2006-03-30 23:31:00,2.02494,2.0252,2.02494,2.02508,6909011.0
2006-03-30 23:32:00,2.02505,2.02505,2.02497,2.02497,316715.0
2006-03-30 23:33:00,2.025,2.02502,2.02483,2.02502,2669067.0
2006-03-30 23:34:00,2.02485,2.0251,2.02485,2.02491,8541342.0
2006-03-30 23:35:00,2.02488,2.02494,2.02488,2.02494,856777.0
2006-03-30 23:36:00,2.02499,2.02499,2.02487,2.02488,1404690.0
2006-03-30 23:37:00,2.02474,2.02538,2.02474,2.02538,8025286.0
2006-03-30 23:38:00,2.02561,2.02589,2.0254,2.02589,877279.0
2006-03-30 23:39:00,2.0259,2.0259,2.02536,2.02536,863390.0
2006-03-30 23:40:00,2.02558,2.02599,2.02558,2.02578,7020300.0
2006-03-30 23:41:00,2.02585,2.02611,2.02574,2.02574,3015003.0
2006-03-30 23:42:00,2.02528,2.02561,2.02528,2.02555,2093779.0
2006-03-30 23:43:00,2.02554,2.02574,2.02539,2.02539,5453223.0
2006-03-30 23:44:00,2.02536,2.02565,2.0252,2.02547,6331922.0
2006-03-30 23:45:00,2.02555,2.02571,2.02553,2.02553,5665087.0
2006-03-30 23:46:00,2.02544,2.02547,2.0253,2.02547,965137.0
2006-03-30 23:47:00,2.02535,2.02573,2.02535,2.02556,9541245.0
2006-03-30 23:48:00,2.02558,2.02558,2.02472,2.02496,1784753.0
2006-03-30 23:49:00,2.02488,2.02488,2.02424,2.02424,1579068.0
2006-03-30 23:50:00,2.02436,2.02436,2.02383,2.02434,3091441.0
2006-03-30 23:51:00,2.02398,2.0243,2.02398,2.02414,3581561.0
2006-03-30 23:52:00,2.02404,2.02422,2.0238,2.02408,5855515.0
2006-03-30 23:53:00,2.02421,2.02431,2.02421,2.02424,2218436.0
2006-03-30 23:54:00,2.02425,2.02436,2.02412,2.02436,17442250.0
2006-03-30 23:55:00,2.02422,2.02444,2.02403,2.02403,2012681.0
2006-03-30 23:56:00,2.02404,2.02436,2.02404,2.02436,5978833.0
2006-03-30 23:57:00,2.02425,2.02425,2.02394,2.02394,1182368.0
2006-03-30 23:58:00,2.02384,2.02391,2.02376,2.02379,5431245.0
2006-03-30 23:59:00,2.02376,2.02414,2.02352,2.02384,5430615.0
2006-03-31 00:24:00,2.02375,2.02402,2.02375,2.02402,2901124.0
2006-03-31 00:25:00,2.02413,2.02506,2.02409,2.02506,784942.0
2006-03-31 00:26:00,2.0254,2.02556,2.0254,2.02546,5915973.0
2006-03-31 00:27:00,2.02555,2.02555,2.0252,2.0252,2160422.0
2006-03-31 00:28:00,2.02518,2.02561,2.02518,2.0255,2542096.0
2006-03-31 00:30:00,2.02547,2.02587,2.02547,2.02587,10383434.0
2006-03-31 00:32:00,2.0255,2.0262,2.02547,2.0262,8794305.0
2006-03-31 00:33:00,2.02621,2.02621,2.02607,2.02607,4527804.0
2006-03-31 00:34:00,2.0262,2.0262,2.02549,2.02549,1800579.0
2006-03-31 00:35:00,2.02559,2.02572,2.02559,2.02564,446806.0
2006-03-31 00:36:00,2.02562,2.02572,2.02559,2.02572,1783434.0
2006-03-31 00:37:00,2.02583,2.02629,2.02576,2.02629,4448693.0
2006-03-31 00:38:00,2.02618,2.02618,2.02546,2.02549,778182.0
2006-03-31 00:39:00,2.02559,2.0262,2.02552,2.0262,147435.0
2006-03-31 00:40:00,2.02609,2.02609,2.02546,2.02546,7822225.0
2006-03-31 00:41:00,2.0253,2.0253,2.02455,2.0246,10355933.0
2006-03-31 00:42:00,2.02447,2.02447,2.02427,2.02427,2507318.0
2006-03-31 00:43:00,2.02415,2.02433,2.02409,2.02433,3895715.0
2006-03-31 00:44:00,2.02424,2.02433,2.02405,2.02433,5067577.0
2006-03-31 00:45:00,2.02447,2.02481,2.02438,2.02481,11311314.0
2006-03-31 00:46:00,2.02474,2.02482,2.02473,2.02479,6204872.0
2006-03-31 00:47:00,2.02488,2.02493,2.02407,2.02407,2778108.0
2006-03-31 00:48:00,2.02407,2.02477,2.02407,2.02477,6519988.0
2006-03-31 00:51:00,2.02469,2.02469,2.0246,2.0246,760604.0
2006-03-31 00:52:00,2.02456,2.02456,2.02397,2.02404,9258168.0
2006-03-31 00:53:00,2.02399,2.02399,2.02346,2.02346,1175601.0
2006-03-31 00:54:00,2.0239,2.02419,2.02387,2.02419,4605890.0
2006-03-31 00:55:00,2.02418,2.02418,2.02335,2.02335,2024233.0
2006-03-31 00:56:00,2.02324,2.02324,2.023,2.023,1051641.0
2006-03-31 00:57:00,2.02297,2.02297,2.02255,2.02255,10897859.0
2006-03-31 00:58:00,2.02201,2.02201,2.02195,2.02195,4397296.0
2006-03-31 00:59:00,2.02203,2.02217,2.02196,2.02217,461327.0
2006-03-31 01:00:00,2.02191,2.02191,2.02107,2.02107,4112466.0
2006-03-31 01:01:00,2.02151,2.02259,2.02144,2.02259,2571563.0
2006-03-31 01:02:00,2.02255,2.02299,2.02248,2.02284,860113.0
2006-03-31 01:03:00,2.02279,2.02316,2.02272,2.02272,7625885.0
2006-03-31 01:04:00,2.02282,2.02282,2.02248,2.02259,15530730.0
2006-03-31 01:05:00,2.02239,2.02253,2.0223,2.0223,3468255.0
2006-03-31 01:06:00,2.02232,2.02245,2.02181,2.02181,396190.0
2006-03-31 01:07:00,2.02218,2.02228,2.02218,2.02223,544050.0
2006-03-31 01:08:00,2.02226,2.0224,2.02218,2.02218,2956861.0
2006-03-31 01:09:00,2.02223,2.02233,2.02223,2.02233,1255679.0
2006-03-31 01:10:00,2.02236,2.02314,2.02236,2.02299,7952049.0
2006-03-31 01:11:00,2.02323,2.02323,2.02311,2.02316,14503377.0
2006-03-31 01:12:00,2.02337,2.02337,2.02313,2.02333,6493052.0
2006-03-31 01:13:00,2.02345,2.02359,2.02338,2.02359,3228436.0
2006-03-31 01:14:00,2.02321,2.02338,2.02321,2.02338,319887.0
2006-03-31 01:15:00,2.02348,2.02381,2.02348,2.02381,1126389.0
2006-03-31 01:16:00,2.02368,2.02368,2.02334,2.02334,7500061.0
2006-03-31 01:17:00,2.02312,2.02336,2.02312,2.02322,2963797.0
2006-03-31 01:18:00,2.02322,2.02332,2.02309,2.02332,17827731.0
2006-03-31 01:19:00,2.02347,2.02408,2.02347,2.02408,5058511.0
2006-03-31 01:20:00,2.02412,2.02421,2.02411,2.02421,5548318.0
2006-03-31 01:21:00,2.02432,2.02446,2.02425,2.02446,461327.0
2006-03-31 01:26:00,2.0238,2.02393,2.02376,2.02376,4272240.0
2006-03-31 01:29:00,2.02409,2.02423,2.02402,2.02423,5681653.0
2006-03-31 01:30:00,2.0241,2.0241,2.02389,2.02394,8060070.0
2006-03-31 01:31:00,2.02384,2.02384,2.02356,2.02356,5828576.0
2006-03-31 01:33:00,2.02343,2.02343,2.02331,2.0234,7672933.0
2006-03-31 01:34:00,2.02349,2.02382,2.02349,2.02382,11383373.0
2006-03-31 01:35:00,2.02404,2.02404,2.02374,2.02374,492432.0
2006-03-31 01:36:00,2.02377,2.02377,2.02366,2.02366,176584.0
2006-03-31 01:38:00,2.02357,2.02357,2.02335,2.02335,1107796.0
2006-03-31 01:40:00,2.02335,2.02403,2.02335,2.02403,4467304.0
2006-03-31 01:41:00,2.02398,2.02412,2.02398,2.024,18814970.0
2006-03-31 01:42:00,2.02414,2.0242,2.02402,2.02402,5461909.0
2006-03-31 01:43:00,2.02399,2.02399,2.02378,2.0239,16592482.0
2006-03-31 01:44:00,2.02402,2.02402,2.02366,2.02381,12316955.0
2006-03-31 01:45:00,2.02386,2.02406,2.02378,2.02406,662255.0
2006-03-31 01:46:00,2.02404,2.02429,2.02402,2.02429,14797859.0
2006-03-31 01:47:00,2.02438,2.02452,2.02431,2.02452,3542328.0
2006-03-31 01:48:00,2.0243,2.0243,2.02383,2.02387,7147033.0
2006-03-31 01:49:00,2.02368,2.02368,2.02341,2.02341,195342.0
2006-03-31 01:50:00,2.02363,2.02383,2.02363,2.02383,5009352.0
2006-03-31 01:51:00,2.0238,2.02392,2.02379,2.02392,3646256.0
2006-03-31 01:52:00,2.02403,2.02417,2.02396,2.02417,3228436.0
2006-03-31 01:53:00,2.02363,2.02397,2.02353,2.02397,6501518.0
2006-03-31 01:57:00,2.02394,2.02406,2.02394,2.02401,9528456.0
2006-03-31 01:58:00,2.02403,2.02431,2.02403,2.02415,10873973.0
2006-03-31 01:59:00,2.02415,2.02438,2.02415,2.02438,486559.0
2006-03-31 02:00:00,2.02441,2.02442,2.02397,2.0241,5525092.0
2006-03-31 02:01:00,2.02378,2.02395,2.02372,2.02395,1578126.0
2006-03-31 02:04:00,2.02391,2.02391,2.02381,2.02381,497612.0
2006-03-31 02:06:00,2.02371,2.02371,2.02364,2.02364,796558.0
2006-03-31 02:07:00,2.02371,2.0243,2.02371,2.0243,2678785.0
2006-03-31 02:11:00,2.02409,2.02409,2.02398,2.02398,526217.0
2006-03-31 02:12:00,2.02388,2.02388,2.02321,2.02321,8852519.0
2006-03-31 02:13:00,2.02372,2.02385,2.02367,2.02369,2836299.0
2006-03-31 02:14:00,2.02359,2.02359,2.02246,2.02247,6006242.0
2006-03-31 02:15:00,2.02257,2.02257,2.02187,2.02199,5995568.0
2006-03-31 02:16:00,2.02179,2.02179,2.02165,2.02165,5787141.0
2006-03-31 02:17:00,2.02166,2.02203,2.02156,2.02203,2131071.0
2006-03-31 02:18:00,2.02205,2.02255,2.02205,2.02255,2552264.0
2006-03-31 02:19:00,2.02282,2.02293,2.02282,2.02293,104367.0
2006-03-31 02:20:00,2.02302,2.02322,2.02302,2.02322,898897.0
2006-03-31 02:21:00,2.02351,2.02376,2.02316,2.02376,846466.0
2006-03-31 02:22:00,2.0237,2.0237,2.02317,2.02317,21980520.0
2006-03-31 02:23:00,2.0232,2.0232,2.02279,2.02279,1535684.0
2006-03-31 02:24:00,2.02262,2.02262,2.02239,2.02239,885558.0
2006-03-31 02:25:00,2.02225,2.02242,2.02224,2.02224,7775459.0
2006-03-31 02:26:00,2.02241,2.02256,2.02241,2.02256,771288.0
2006-03-31 02:27:00,2.02265,2.02309,2.02236,2.02309,3561467.0
2006-03-31 02:28:00,2.02253,2.02253,2.02228,2.02228,6898662.0
2006-03-31 02:29:00,2.02227,2.02251,2.02211,2.02211,3788589.0
2006-03-31 02:30:00,2.02213,2.02216,2.02195,2.02212,5363181.0
2006-03-31 02:31:00,2.02243,2.02259,2.02218,2.02218,4568367.0
2006-03-31 02:32:00,2.02214,2.02288,2.02214,2.02288,3033059.0
2006-03-31 02:33:00,2.02271,2.02271,2.02253,2.02253,255686.0
2006-03-31 02:34:00,2.02265,2.0227,2.02265,2.0227,4919818.0
2006-03-31 02:35:00,2.0227,2.02314,2.0227,2.02314,3236983.0
2006-03-31 02:36:00,2.02313,2.02313,2.02284,2.02297,1224671.0
2006-03-31 02:37:00,2.02282,2.02282,2.02265,2.02265,710785.0
2006-03-31 02:38:00,2.02268,2.02292,2.02268,2.02292,302066.0
2006-03-31 02:39:00,2.02295,2.02305,2.0229,2.02305,606909.0
2006-03-31 02:40:00,2.02306,2.02382,2.02306,2.02378,12703459.0
2006-03-31 02:41:00,2.02378,2.02388,2.02348,2.02384,3446843.0
2006-03-31 02:42:00,2.02371,2.02371,2.02317,2.02347,12567638.0
2006-03-31 02:43:00,2.02352,2.02374,2.02352,2.02374,1569481.0
2006-03-31 02:44:00,2.02365,2.02365,2.02351,2.02351,10201319.0
2006-03-31 02:45:00,2.0235,2.02358,2.02317,2.02344,7651462.0
2006-03-31 02:46:00,2.023,2.02341,2.023,2.02341,6372356.0
2006-03-31 02:47:00,2.02352,2.0238,2.02352,2.02366,5989651.0
2006-03-31 02:48:00,2.02361,2.02384,2.02361,2.02375,1986151.0
2006-03-31 02:49:00,2.02382,2.02477,2.02382,2.02477,2295921.0
2006-03-31 02:50:00,2.02463,2.02463,2.02398,2.0241,7742951.0
2006-03-31 02:51:00,2.02434,2.02453,2.02426,2.02453,2031843.0
2006-03-31 02:52:00,2.0244,2.02478,2.02431,2.02478,2211147.0
2006-03-31 02:53:00,2.02487,2.02549,2.02482,2.02549,1048831.0
2006-03-31 02:54:00,2.02578,2.026,2.02578,2.026,1267311.0
2006-03-31 02:55:00,2.02609,2.02623,2.02609,2.02623,109367.0
2006-03-31 02:56:00,2.0259,2.0259,2.02548,2.02548,7101623.0
2006-03-31 02:57:00,2.0252,2.02571,2.0252,2.02571,10435040.0
2006-03-31 02:58:00,2.02574,2.02574,2.02545,2.02561,12036391.0
2006-03-31 02:59:00,2.02558,2.02558,2.02526,2.02526,1044255.0
2006-03-31 03:00:00,2.02531,2.02575,2.02531,2.02575,14088466.0
2006-03-31 03:01:00,2.02565,2.02596,2.02565,2.02586,461429.0
2006-03-31 03:03:00,2.02586,2.02586,2.02565,2.0257,5928342.0
2006-03-31 03:04:00,2.02573,2.02588,2.02526,2.02588,18881563.0
2006-03-31 03:05:00,2.0258,2.0258,2.0253,2.0253,4126160.0
2006-03-31 03:07:00,2.02533,2.02564,2.02503,2.02503,17917812.0
2006-03-31 03:08:00,2.02567,2.0259,2.02567,2.0259,962290.0
2006-03-31 03:09:00,2.02553,2.02565,2.02553,2.02554,1677758.0
2006-03-31 03:10:00,2.0255,2.02566,2.02532,2.02566,24353041.0
2006-03-31 03:11:00,2.0257,2.02596,2.0257,2.02596,2406680.0
2006-03-31 03:12:00,2.02596,2.02596,2.02578,2.02578,595762.0
2006-03-31 03:13:00,2.02587,2.02587,2.02569,2.02576,12585988.0
2006-03-31 03:14:00,2.02574,2.02574,2.02518,2.02518,3526666.0
2006-03-31 03:15:00,2.02532,2.0257,2.02532,2.02553,3223342.0
2006-03-31 03:16:00,2.02556,2.02568,2.02549,2.02549,21398525.0
2006-03-31 03:17:00,2.02561,2.02632,2.02561,2.0262,8708133.0
2006-03-31 03:18:00,2.02619,2.02619,2.02571,2.02579,9171412.0
2006-03-31 03:19:00,2.02583,2.02626,2.02583,2.02626,10080347.0
2006-03-31 03:20:00,2.02641,2.02705,2.02641,2.02705,9483456.0
2006-03-31 03:21:00,2.02711,2.02717,2.02703,2.02716,5219008.0
2006-03-31 03:22:00,2.02701,2.02701,2.02681,2.02681,853924.0
2006-03-31 03:24:00,2.02685,2.02685,2.02637,2.02658,8178185.0
2006-03-31 03:25:00,2.02643,2.02673,2.02643,2.0266,3477446.0
2006-03-31 03:27:00,2.02673,2.02729,2.02673,2.02729,3257607.0
2006-03-31 03:28:00,2.02731,2.02731,2.02722,2.02722,1606272.0
2006-03-31 03:29:00,2.02706,2.02732,2.02677,2.02723,9637035.0
2006-03-31 03:30:00,2.02717,2.0273,2.02717,2.0273,1453907.0
2006-03-31 03:31:00,2.02732,2.02755,2.02732,2.02755,1435363.0
2006-03-31 03:32:00,2.02741,2.02741,2.02732,2.02732,1766260.0
2006-03-31 03:33:00,2.0273,2.0273,2.02712,2.02723,7948233.0
2006-03-31 03:34:00,2.02727,2.02727,2.02669,2.02669,4000687.0
2006-03-31 03:35:00,2.02679,2.02703,2.02667,2.02703,10172139.0
2006-03-31 03:36:00,2.02702,2.0271,2.02676,2.0271,2647308.0
2006-03-31 03:37:00,2.02725,2.02725,2.02707,2.02715,8749646.0
2006-03-31 03:38:00,2.02715,2.02719,2.02692,2.02692,10392630.0
2006-03-31 03:39:00,2.02707,2.02733,2.02672,2.02672,7371274.0
2006-03-31 03:40:00,2.0269,2.0269,2.02635,2.02635,299513.0
2006-03-31 03:41:00,2.0259,2.02602,2.02584,2.02584,6654136.0
2006-03-31 03:42:00,2.02585,2.02585,2.02552,2.02554,194549.0
2006-03-31 03:43:00,2.02555,2.02565,2.02527,2.02532,1298323.0
2006-03-31 03:44:00,2.02525,2.02525,2.02474,2.02474,12269802.0
2006-03-31 03:45:00,2.02474,2.02505,2.02474,2.02505,1306907.0
2006-03-31 03:46:00,2.02501,2.02501,2.02489,2.02489,517641.0
2006-03-31 03:47:00,2.02486,2.02497,2.0247,2.02483,14604535.0
2006-03-31 03:48:00,2.02474,2.02474,2.02448,2.02448,2728837.0
2006-03-31 03:49:00,2.02468,2.02486,2.02468,2.02486,1396694.0
2006-03-31 03:50:00,2.02486,2.02489,2.0247,2.02489,9052071.0
2006-03-31 03:51:00,2.02472,2.02475,2.02466,2.02474,8187665.0
2006-03-31 03:52:00,2.02486,2.02503,2.02485,2.02489,4906222.0
2006-03-31 03:53:00,2.02489,2.02489,2.02475,2.02475,3109175.0
2006-03-31 03:54:00,2.02472,2.02482,2.02462,2.02462,2821362.0
2006-03-31 03:56:00,2.02482,2.02522,2.02482,2.02522,8254834.0
2006-03-31 03:57:00,2.02477,2.02477,2.02438,2.02438,6014276.0
2006-03-31 03:58:00,2.02435,2.02439,2.02431,2.02431,3009847.0
2006-03-31 03:59:00,2.02424,2.02477,2.02424,2.02477,2108179.0
2006-03-31 04:00:00,2.02475,2.02489,2.02462,2.02462,1042364.0
2006-03-31 04:01:00,2.02485,2.0258,2.02485,2.0258,2157710.0
2006-03-31 04:02:00,2.02571,2.02571,2.02509,2.02509,3757202.0
2006-03-31 04:03:00,2.02517,2.02517,2.02452,2.02452,1773632.0
2006-03-31 04:04:00,2.02447,2.02447,2.02407,2.02407,4126696.0
2006-03-31 04:05:00,2.02411,2.02411,2.02393,2.02406,9863103.0
2006-03-31 04:06:00,2.02395,2.02419,2.02384,2.02417,7518763.0
2006-03-31 04:07:00,2.02421,2.02427,2.02392,2.02419,936265.0
2006-03-31 04:08:00,2.0242,2.0242,2.02388,2.02388,5174059.0
2006-03-31 04:09:00,2.02391,2.02394,2.02376,2.02394,4961247.0
2006-03-31 04:10:00,2.02393,2.02393,2.02362,2.02362,8728646.0
2006-03-31 04:11:00,2.02346,2.0236,2.02346,2.0236,23056832.0
2006-03-31 04:12:00,2.02358,2.0236,2.02342,2.02342,568335.0
2006-03-31 04:13:00,2.02361,2.02381,2.02359,2.02367,2159144.0
2006-03-31 04:14:00,2.02367,2.02391,2.02367,2.02391,542407.0
2006-03-31 04:15:00,2.02379,2.02379,2.02365,2.02365,3017287.0
2006-03-31 04:16:00,2.02364,2.02448,2.02362,2.02443,5765718.0
2006-03-31 04:17:00,2.0239,2.02421,2.02334,2.02357,13013009.0
2006-03-31 04:18:00,2.02361,2.02392,2.02361,2.02392,598993.0
2006-03-31 04:20:00,2.02371,2.02375,2.02361,2.02375,29018241.0
2006-03-31 04:22:00,2.02356,2.0237,2.02352,2.0237,11220579.0
2006-03-31 04:23:00,2.02386,2.02386,2.02358,2.02376,8728987.0
2006-03-31 04:24:00,2.02387,2.02402,2.0238,2.0238,6755454.0
2006-03-31 04:25:00,2.02375,2.02379,2.02367,2.02379,1130098.0
2006-03-31 04:26:00,2.02363,2.02371,2.02351,2.02351,137690.0
2006-03-31 04:27:00,2.02352,2.02358,2.02332,2.02332,3117975.0
2006-03-31 04:28:00,2.02329,2.02385,2.02329,2.02385,4648821.0
2006-03-31 04:29:00,2.02413,2.02461,2.02413,2.02461,504029.0
2006-03-31 04:30:00,2.02433,2.02478,2.02433,2.02478,469407.0
2006-03-31 04:31:00,2.02468,2.02497,2.02468,2.02486,4898519.0
2006-03-31 04:32:00,2.02493,2.02493,2.02474,2.02493,3286725.0
2006-03-31 04:33:00,2.02492,2.02503,2.02492,2.02503,7971534.0
2006-03-31 04:34:00,2.02501,2.02501,2.02487,2.02487,39731.0
2006-03-31 04:35:00,2.02497,2.02497,2.02477,2.02477,2159844.0
2006-03-31 04:39:00,2.0249,2.02493,2.0248,2.02493,597777.0
2006-03-31 04:40:00,2.02503,2.02591,2.02491,2.02591,8418591.0
2006-03-31 04:42:00,2.02586,2.02586,2.02579,2.02579,643802.0
2006-03-31 04:44:00,2.0257,2.0257,2.02488,2.02496,6370249.0
2006-03-31 04:45:00,2.025,2.02516,2.025,2.02516,280139.0
2006-03-31 04:46:00,2.02507,2.02516,2.02507,2.02516,760710.0
2006-03-31 04:47:00,2.02497,2.02504,2.02492,2.02492,2168979.0
2006-03-31 04:51:00,2.02495,2.02497,2.02486,2.02486,4928666.0
2006-03-31 04:52:00,2.02484,2.02484,2.02474,2.02474,1079366.0
2006-03-31 04:55:00,2.02451,2.0249,2.02451,2.02484,867299.0
2006-03-31 04:56:00,2.02484,2.02489,2.02462,2.02485,1966521.0
2006-03-31 04:57:00,2.02486,2.02486,2.02469,2.02469,122343.0
2006-03-31 04:59:00,2.02466,2.02488,2.02466,2.02488,5201023.0
2006-03-31 05:00:00,2.02501,2.02521,2.02501,2.02521,437579.0
2006-03-31 05:03:00,2.02529,2.0257,2.02527,2.0257,6969144.0
2006-03-31 05:05:00,2.02537,2.02537,2.02506,2.02507,424140.0
2006-03-31 05:06:00,2.02512,2.02514,2.02512,2.02514,5307791.0
2006-03-31 05:07:00,2.02509,2.02539,2.02509,2.02521,5360792.0
2006-03-31 05:08:00,2.02521,2.02534,2.02521,2.02521,879207.0
2006-03-31 05:09:00,2.02526,2.02542,2.02524,2.02542,20976008.0
2006-03-31 05:14:00,2.0255,2.02557,2.0255,2.02554,14990751.0
2006-03-31 05:15:00,2.02564,2.02564,2.02533,2.02533,6126083.0
2006-03-31 05:16:00,2.0253,2.0253,2.02523,2.02523,2568807.0
2006-03-31 05:17:00,2.0251,2.02534,2.02509,2.02509,3671278.0
2006-03-31 05:18:00,2.02507,2.02519,2.02507,2.02519,9651546.0
2006-03-31 05:19:00,2.02519,2.0253,2.02519,2.0253,555873.0
2006-03-31 05:20:00,2.02533,2.02533,2.0252,2.0252,4211118.0
2006-03-31 05:21:00,2.02519,2.02533,2.02512,2.02533,4872608.0
2006-03-31 05:24:00,2.02508,2.02528,2.02508,2.0252,10299097.0
2006-03-31 05:25:00,2.02532,2.02533,2.02521,2.02533,4260661.0
2006-03-31 05:26:00,2.02533,2.02533,2.02515,2.02515,3945886.0
2006-03-31 05:27:00,2.02532,2.02532,2.02522,2.0253,4699090.0
2006-03-31 05:28:00,2.02554,2.02554,2.02514,2.02515,873982.0
2006-03-31 05:29:00,2.02535,2.02546,2.02533,2.02533,609869.0
2006-03-31 05:30:00,2.02518,2.02525,2.02518,2.02525,142752.0
2006-03-31 05:32:00,2.02499,2.02538,2.02499,2.02538,1292808.0
2006-03-31 05:34:00,2.02535,2.02535,2.02496,2.02532,1844332.0
2006-03-31 05:35:00,2.02528,2.02537,2.02515,2.02515,4726638.0
2006-03-31 05:36:00,2.02524,2.02537,2.02516,2.02516,21267179.0
2006-03-31 05:37:00,2.02523,2.02537,2.02523,2.02537,9199861.0
2006-03-31 05:39:00,2.02528,2.0254,2.02525,2.0253,3930650.0
2006-03-31 05:41:00,2.02538,2.02538,2.02507,2.02507,9133157.0
2006-03-31 05:44:00,2.02538,2.02544,2.02531,2.02531,7389385.0
2006-03-31 05:45:00,2.02527,2.0254,2.02527,2.02532,5028460.0
2006-03-31 05:46:00,2.02532,2.02546,2.02532,2.02532,5151614.0
2006-03-31 05:47:00,2.02539,2.02539,2.02524,2.02524,286528.0
2006-03-31 05:49:00,2.02532,2.02546,2.02531,2.02535,10572492.0
2006-03-31 05:50:00,2.02535,2.02544,2.02535,2.02535,733809.0
2006-03-31 05:53:00,2.02535,2.02567,2.02535,2.0255,1408630.0
2006-03-31 05:54:00,2.02552,2.02552,2.02497,2.02497,7083050.0
2006-03-31 05:55:00,2.02513,2.02532,2.02513,2.02532,5652914.0
2006-03-31 05:57:00,2.02553,2.02553,2.0251,2.0251,2012636.0
2006-03-31 05:58:00,2.02514,2.02546,2.02514,2.0253,9935416.0
2006-03-31 06:01:00,2.02532,2.02532,2.02497,2.02515,11782726.0
2006-03-31 06:02:00,2.02533,2.02556,2.02532,2.02532,2966651.0
2006-03-31 06:03:00,2.02533,2.02534,2.02485,2.02505,2040546.0
2006-03-31 06:04:00,2.02504,2.02508,2.025,2.025,5100612.0
2006-03-31 06:05:00,2.02507,2.02516,2.02477,2.02516,19858606.0
2006-03-31 06:08:00,2.02521,2.02521,2.02468,2.02468,10902255.0
2006-03-31 06:09:00,2.02508,2.02508,2.02497,2.02497,514827.0
2006-03-31 06:10:00,2.02492,2.02504,2.02492,2.02504,1686978.0
2006-03-31 06:11:00,2.02509,2.02509,2.0246,2.02474,6789816.0
2006-03-31 06:12:00,2.02476,2.02502,2.02476,2.02484,3659630.0
2006-03-31 06:13:00,2.02484,2.02516,2.02484,2.02516,3831173.0
2006-03-31 06:14:00,2.02515,2.02544,2.02515,2.02543,5481113.0
2006-03-31 06:15:00,2.0251,2.0252,2.0251,2.02515,9083361.0
2006-03-31 06:16:00,2.02498,2.02498,2.02484,2.02488,884433.0
2006-03-31 06:17:00,2.025,2.025,2.02468,2.02468,432350.0
2006-03-31 06:18:00,2.02488,2.02539,2.02487,2.02539,4731687.0
2006-03-31 06:19:00,2.02483,2.02483,2.02468,2.02469,8616510.0
2006-03-31 06:20:00,2.02469,2.02484,2.02445,2.02483,10047172.0
2006-03-31 06:21:00,2.02481,2.02535,2.02481,2.02535,4175115.0
2006-03-31 06:22:00,2.02528,2.02528,2.0248,2.0248,7421553.0
2006-03-31 06:26:00,2.02481,2.025,2.0248,2.0248,5771704.0
2006-03-31 06:27:00,2.02488,2.02573,2.02488,2.02573,1990971.0
2006-03-31 06:28:00,2.02576,2.02576,2.02564,2.02564,4461038.0
2006-03-31 06:29:00,2.02553,2.02553,2.02484,2.02519,2861301.0
2006-03-31 06:30:00,2.02515,2.02515,2.0247,2.0247,4876191.0
2006-03-31 06:31:00,2.02474,2.02509,2.02473,2.02509,9782532.0
2006-03-31 06:32:00,2.02517,2.02572,2.02517,2.02561,4625814.0
2006-03-31 06:33:00,2.02551,2.02551,2.02531,2.02536,167217.0
2006-03-31 06:34:00,2.02517,2.02521,2.02461,2.02461,3683109.0
2006-03-31 06:35:00,2.02463,2.0248,2.02459,2.0248,9326056.0
2006-03-31 06:36:00,2.02483,2.02498,2.02483,2.02498,236688.0
2006-03-31 06:38:00,2.02492,2.02522,2.02492,2.02522,2414827.0
2006-03-31 06:39:00,2.02536,2.02613,2.02536,2.02613,8256100.0
2006-03-31 06:40:00,2.02597,2.02615,2.02597,2.02615,25072836.0
2006-03-31 06:41:00,2.02604,2.02604,2.02558,2.02558,6286531.0
2006-03-31 06:43:00,2.02508,2.02508,2.02473,2.02473,3666281.0
2006-03-31 06:44:00,2.0247,2.0258,2.0247,2.0258,5662568.0
2006-03-31 06:46:00,2.02571,2.02571,2.02479,2.0249,13790707.0
2006-03-31 06:47:00,2.02485,2.02497,2.02483,2.02497,5046777.0
2006-03-31 06:48:00,2.02474,2.02496,2.02474,2.02496,2205726.0
2006-03-31 06:50:00,2.02496,2.02496,2.0247,2.02486,3545657.0
2006-03-31 06:51:00,2.02484,2.02496,2.02474,2.02481,1668029.0
2006-03-31 06:54:00,2.02468,2.02486,2.02466,2.02483,2332602.0
2006-03-31 06:56:00,2.025,2.025,2.02465,2.02481,2285924.0
2006-03-31 06:57:00,2.02487,2.02497,2.02474,2.02491,5943771.0
2006-03-31 06:58:00,2.02507,2.02507,2.0249,2.02493,13033059.0
2006-03-31 06:59:00,2.0248,2.02529,2.0248,2.02512,6763492.0
2006-03-31 07:00:00,2.0251,2.0251,2.02459,2.02492,7544818.0
2006-03-31 07:02:00,2.02495,2.02495,2.02457,2.02457,2118599.0
2006-03-31 07:03:00,2.02509,2.02509,2.0249,2.02492,7247485.0
2006-03-31 07:04:00,2.02492,2.02492,2.02484,2.02487,4253844.0
2006-03-31 07:06:00,2.02484,2.02507,2.02476,2.02492,12908952.0
2006-03-31 07:07:00,2.02488,2.02488,2.02461,2.02485,1324995.0
2006-03-31 07:08:00,2.02474,2.02489,2.02468,2.02474,8014672.0
2006-03-31 07:09:00,2.02477,2.02477,2.02447,2.02447,1566219.0
2006-03-31 07:10:00,2.02455,2.02471,2.02437,2.02463,18408253.0
2006-03-31 07:11:00,2.02459,2.02459,2.02445,2.02445,5107248.0
2006-03-31 07:12:00,2.02445,2.02445,2.02435,2.02438,3792183.0
2006-03-31 07:13:00,2.02435,2.02449,2.02435,2.02449,7387151.0
2006-03-31 07:14:00,2.02465,2.02465,2.02433,2.02437,2597706.0
2006-03-31 07:15:00,2.02432,2.02437,2.02415,2.02415,4842066.0
2006-03-31 07:16:00,2.0242,2.02449,2.0242,2.02449,2651309.0
2006-03-31 07:17:00,2.02429,2.02444,2.02424,2.02426,1838832.0
2006-03-31 07:19:00,2.02427,2.02444,2.02427,2.02433,6947658.0
2006-03-31 07:21:00,2.02453,2.02529,2.02453,2.02529,8552131.0
2006-03-31 07:22:00,2.0258,2.0258,2.02551,2.02568,2829489.0
2006-03-31 07:23:00,2.0256,2.0256,2.02486,2.02511,18415461.0
2006-03-31 07:24:00,2.02504,2.02504,2.02436,2.02436,3289028.0
2006-03-31 07:25:00,2.0243,2.02474,2.0243,2.02474,13804150.0
2006-03-31 07:26:00,2.02489,2.02489,2.02464,2.02464,3980411.0
2006-03-31 07:27:00,2.02477,2.02489,2.02477,2.02489,657108.0
2006-03-31 07:28:00,2.02492,2.02492,2.02477,2.02478,784695.0
2006-03-31 07:29:00,2.0248,2.02481,2.02458,2.02458,1734899.0
2006-03-31 07:30:00,2.02466,2.02501,2.02466,2.02466,6207446.0
2006-03-31 07:31:00,2.02466,2.02504,2.02466,2.02482,2843128.0
2006-03-31 07:32:00,2.02481,2.02495,2.02478,2.02478,3798540.0
2006-03-31 07:34:00,2.02498,2.02498,2.02483,2.02483,504154.0
2006-03-31 07:35:00,2.0248,2.02522,2.02467,2.02522,2768854.0
2006-03-31 07:36:00,2.02506,2.02521,2.02486,2.02486,5123468.0
2006-03-31 07:37:00,2.02501,2.02524,2.02498,2.02509,12402076.0
2006-03-31 07:38:00,2.02509,2.02509,2.02501,2.02501,5936480.0
2006-03-31 07:39:00,2.02496,2.02528,2.02496,2.02521,4006146.0
2006-03-31 07:40:00,2.025,2.025,2.02487,2.02487,1564867.0
2006-03-31 07:41:00,2.02495,2.02518,2.02495,2.02518,5406054.0
2006-03-31 07:42:00,2.02513,2.02539,2.02505,2.02521,1809651.0
2006-03-31 07:43:00,2.02521,2.02521,2.02495,2.02495,3453119.0
2006-03-31 07:45:00,2.025,2.02511,2.02476,2.02476,9551253.0
2006-03-31 07:46:00,2.02498,2.02509,2.02486,2.02486,2400440.0
2006-03-31 07:47:00,2.02499,2.02513,2.0248,2.02498,3000804.0
2006-03-31 07:49:00,2.02501,2.02512,2.02475,2.02475,3125843.0
2006-03-31 07:50:00,2.02462,2.02499,2.02462,2.02499,4456953.0
2006-03-31 07:51:00,2.02468,2.02532,2.02468,2.02496,11119333.0
2006-03-31 07:52:00,2.02492,2.02517,2.02492,2.02498,4839677.0
2006-03-31 07:53:00,2.02486,2.02521,2.02486,2.02516,2169220.0
2006-03-31 07:54:00,2.02516,2.02516,2.02491,2.02505,6031195.0
2006-03-31 07:55:00,2.02515,2.02515,2.02467,2.02467,5953461.0
2006-03-31 07:56:00,2.02468,2.02468,2.02419,2.02419,5935686.0
2006-03-31 07:57:00,2.02411,2.0245,2.02387,2.0245,8353938.0
2006-03-31 07:58:00,2.02452,2.02494,2.02452,2.02494,12511205.0
2006-03-31 07:59:00,2.02483,2.02498,2.0248,2.0248,1729104.0
2006-03-31 08:00:00,2.02475,2.02477,2.02444,2.02445,8849337.0
2006-03-31 08:02:00,2.02451,2.02451,2.02431,2.02431,8260814.0
2006-03-31 08:03:00,2.02426,2.0246,2.02424,2.02439,5770755.0
2006-03-31 08:04:00,2.02442,2.02446,2.02432,2.02432,3869599.0
2006-03-31 08:05:00,2.02437,2.02463,2.02423,2.02447,21530006.0
2006-03-31 08:06:00,2.0246,2.02472,2.02451,2.02472,639052.0
2006-03-31 08:07:00,2.02472,2.0251,2.02472,2.0251,139678.0
2006-03-31 08:08:00,2.02509,2.02509,2.02495,2.02507,11188870.0
2006-03-31 08:09:00,2.02497,2.02497,2.02472,2.02489,1761859.0
2006-03-31 08:10:00,2.02474,2.02491,2.0247,2.02475,4924122.0
2006-03-31 08:11:00,2.02479,2.02502,2.0245,2.0248,16085468.0
2006-03-31 08:12:00,2.02498,2.02557,2.02498,2.02557,7610711.0
2006-03-31 08:13:00,2.02545,2.02545,2.02512,2.02525,7840963.0
2006-03-31 08:14:00,2.02533,2.02533,2.02476,2.02498,5908601.0
2006-03-31 08:15:00,2.0248,2.02485,2.02466,2.02476,3901391.0
2006-03-31 08:16:00,2.02463,2.02473,2.0244,2.0244,4195036.0
2006-03-31 08:17:00,2.02418,2.02418,2.02376,2.02399,3184647.0
2006-03-31 08:18:00,2.024,2.02412,2.0239,2.0239,16029335.0
2006-03-31 08:19:00,2.02396,2.02396,2.02352,2.0237,1226728.0
2006-03-31 08:20:00,2.02361,2.02394,2.02361,2.02378,1059663.0
2006-03-31 08:21:00,2.02388,2.02388,2.02371,2.02376,7531191.0
2006-03-31 08:22:00,2.02385,2.024,2.02376,2.02376,17951359.0
2006-03-31 08:23:00,2.02381,2.02381,2.02332,2.02332,5958447.0
2006-03-31 08:24:00,2.02315,2.02315,2.02293,2.02294,1153483.0
2006-03-31 08:25:00,2.02304,2.02304,2.02294,2.02294,9563992.0
2006-03-31 08:26:00,2.02307,2.02331,2.02307,2.02331,16173673.0
2006-03-31 08:27:00,2.02332,2.02332,2.02319,2.02319,6919158.0
2006-03-31 08:28:00,2.02317,2.02339,2.02289,2.02339,17298935.0
2006-03-31 08:29:00,2.02341,2.02385,2.02341,2.02367,13727242.0
2006-03-31 08:30:00,2.02371,2.02388,2.02354,2.02362,17389127.0
2006-03-31 08:31:00,2.02445,2.0248,2.02445,2.02456,8131402.0
2006-03-31 08:32:00,2.02416,2.02442,2.02416,2.02442,1238344.0
2006-03-31 08:33:00,2.0244,2.02475,2.0244,2.02463,6629537.0
2006-03-31 08:34:00,2.02466,2.0247,2.02451,2.0247,27486388.0
2006-03-31 08:35:00,2.0246,2.02491,2.0246,2.02468,2188064.0
2006-03-31 08:36:00,2.0249,2.02505,2.0249,2.02492,957178.0
2006-03-31 08:37:00,2.02484,2.02486,2.02477,2.02477,1202217.0
2006-03-31 08:39:00,2.02477,2.02477,2.02443,2.02443,7720819.0
2006-03-31 08:40:00,2.02417,2.02417,2.0239,2.02403,4192757.0
2006-03-31 08:41:00,2.02364,2.02426,2.02364,2.02391,18493661.0
2006-03-31 08:42:00,2.02398,2.02415,2.02398,2.02405,3004523.0
2006-03-31 08:43:00,2.02416,2.0245,2.02416,2.0244,12716323.0
2006-03-31 08:44:00,2.02453,2.0248,2.02453,2.02479,11709870.0
2006-03-31 08:45:00,2.02507,2.02508,2.02485,2.02508,10251671.0
2006-03-31 08:46:00,2.02504,2.02518,2.02459,2.02459,20660558.0
2006-03-31 08:47:00,2.02416,2.02416,2.02302,2.02302,7966865.0
2006-03-31 08:48:00,2.02305,2.02338,2.023,2.02338,1776685.0
2006-03-31 08:49:00,2.02319,2.02338,2.02319,2.02329,5922544.0
2006-03-31 08:50:00,2.02329,2.02329,2.02309,2.02309,10297727.0
2006-03-31 08:51:00,2.02293,2.02376,2.02293,2.02376,16651900.0
2006-03-31 08:52:00,2.02364,2.0237,2.02351,2.02358,1590408.0
2006-03-31 08:53:00,2.02362,2.02362,2.02314,2.02314,4878931.0
2006-03-31 08:54:00,2.02327,2.02345,2.02327,2.02342,6557634.0
2006-03-31 08:55:00,2.02356,2.02381,2.02356,2.02374,6606717.0
2006-03-31 08:56:00,2.02364,2.02384,2.02364,2.02371,7802792.0
2006-03-31 08:57:00,2.02361,2.02361,2.02335,2.02356,4702770.0
2006-03-31 08:58:00,2.02349,2.02363,2.02339,2.02363,14911825.0
2006-03-31 08:59:00,2.0237,2.02399,2.0237,2.02399,6447645.0
2006-03-31 09:00:00,2.02409,2.02409,2.02379,2.02383,1345660.0
2006-03-31 09:01:00,2.02396,2.02396,2.02357,2.02357,4400452.0
2006-03-31 09:02:00,2.02374,2.02391,2.02357,2.02381,13264211.0
2006-03-31 09:03:00,2.02385,2.02396,2.02344,2.02396,4944483.0
2006-03-31 09:04:00,2.02383,2.02406,2.02346,2.02346,2753687.0
2006-03-31 09:05:00,2.02319,2.0233,2.02295,2.0233,1734460.0
2006-03-31 09:06:00,2.02346,2.02393,2.02326,2.02393,5558781.0
2006-03-31 09:07:00,2.02385,2.02411,2.02382,2.02411,14351830.0
2006-03-31 09:08:00,2.0242,2.02432,2.02403,2.02416,5286763.0
2006-03-31 09:09:00,2.02426,2.0244,2.02422,2.0244,3540102.0
2006-03-31 09:10:00,2.0244,2.0244,2.02387,2.02387,2203105.0
2006-03-31 09:11:00,2.02335,2.02377,2.02335,2.02357,16809659.0
2006-03-31 09:12:00,2.02346,2.02362,2.02346,2.02362,1147951.0
2006-03-31 09:13:00,2.02363,2.02366,2.02314,2.02316,2527720.0
2006-03-31 09:14:00,2.02316,2.02316,2.02253,2.02253,5073522.0
2006-03-31 09:15:00,2.0223,2.02239,2.02191,2.02191,6247784.0
2006-03-31 09:16:00,2.02205,2.02236,2.02196,2.02196,15021547.0
2006-03-31 09:17:00,2.02187,2.0222,2.02161,2.0222,9002002.0
2006-03-31 09:18:00,2.02231,2.02231,2.02187,2.02187,10790720.0
2006-03-31 09:19:00,2.02185,2.02203,2.02185,2.0219,6187260.0
2006-03-31 09:20:00,2.02231,2.02265,2.02231,2.02265,2645351.0
2006-03-31 09:21:00,2.02263,2.02289,2.02261,2.02275,2420601.0
2006-03-31 09:22:00,2.02267,2.02271,2.02231,2.02231,7625516.0
2006-03-31 09:23:00,2.02235,2.02235,2.02221,2.02221,3809197.0
2006-03-31 09:24:00,2.02231,2.02231,2.02173,2.0219,8043074.0
2006-03-31 09:25:00,2.0219,2.02236,2.0219,2.02236,20041240.0
2006-03-31 09:26:00,2.02234,2.02259,2.02231,2.02241,2117699.0
2006-03-31 09:27:00,2.02226,2.02254,2.02226,2.02242,15730154.0
2006-03-31 09:28:00,2.02246,2.02325,2.02246,2.0232,3860212.0
2006-03-31 09:29:00,2.0233,2.0233,2.0229,2.02298,8010813.0
2006-03-31 09:30:00,2.0229,2.0229,2.0221,2.0221,10505431.0
2006-03-31 09:31:00,2.02202,2.02202,2.02175,2.02175,1514256.0
2006-03-31 09:32:00,2.0212,2.02121,2.02076,2.02076,4865214.0
2006-03-31 09:33:00,2.02032,2.0206,2.02028,2.02045,15092957.0
2006-03-31 09:34:00,2.02065,2.02065,2.02021,2.02025,2162003.0
2006-03-31 09:35:00,2.02026,2.02083,2.02026,2.02083,8812736.0
2006-03-31 09:36:00,2.02081,2.021,2.01978,2.01978,16586131.0
2006-03-31 09:37:00,2.01981,2.02026,2.01979,2.01979,3310661.0
2006-03-31 09:38:00,2.01964,2.0201,2.01964,2.02007,2706813.0
2006-03-31 09:39:00,2.02008,2.0202,2.01988,2.02003,5579368.0
2006-03-31 09:40:00,2.02034,2.02072,2.02034,2.02049,4254742.0
2006-03-31 09:41:00,2.02068,2.0208,2.02052,2.02067,4863113.0
2006-03-31 09:42:00,2.02072,2.02123,2.02072,2.02123,1352523.0
2006-03-31 09:43:00,2.02091,2.02091,2.02056,2.02056,8538054.0
2006-03-31 09:44:00,2.02062,2.02073,2.0206,2.02073,8532626.0
2006-03-31 09:45:00,2.02097,2.02118,2.02081,2.02081,4580751.0
2006-03-31 09:46:00,2.02085,2.02085,2.02068,2.02083,3601139.0
2006-03-31 09:47:00,2.02083,2.0212,2.02071,2.02071,12820660.0
2006-03-31 09:48:00,2.02046,2.02097,2.02046,2.02097,23540936.0
2006-03-31 09:49:00,2.02086,2.02086,2.0201,2.0201,366888.0
2006-03-31 09:50:00,2.02005,2.02059,2.02005,2.02024,14266658.0
2006-03-31 09:51:00,2.02034,2.02046,2.02034,2.02039,4518640.0
2006-03-31 09:52:00,2.02015,2.0203,2.02007,2.0203,6884207.0
2006-03-31 09:53:00,2.02027,2.02051,2.02027,2.02033,4362230.0
2006-03-31 09:54:00,2.02042,2.02104,2.02042,2.02078,3689602.0
2006-03-31 09:55:00,2.02085,2.02085,2.02052,2.02052,16924524.0
2006-03-31 09:56:00,2.02047,2.02051,2.01996,2.01996,3690721.0
2006-03-31 09:57:00,2.01963,2.01994,2.01963,2.01978,3605942.0
2006-03-31 09:58:00,2.01973,2.01993,2.0193,2.0193,9057614.0
2006-03-31 09:59:00,2.01932,2.01941,2.01911,2.0192,1241709.0
2006-03-31 10:00:00,2.01921,2.01995,2.01921,2.01995,20537800.0
2006-03-31 10:01:00,2.01982,2.01982,2.01955,2.01972,5721891.0
2006-03-31 10:02:00,2.01959,2.0197,2.01901,2.01901,5546023.0
2006-03-31 10:03:00,2.01906,2.01919,2.01876,2.01894,9222925.0
2006-03-31 10:04:00,2.01903,2.01994,2.01903,2.01985,8497725.0
2006-03-31 10:05:00,2.01979,2.01979,2.01921,2.01921,3790565.0
2006-03-31 10:06:00,2.01882,2.01898,2.01871,2.01871,6621043.0
2006-03-31 10:07:00,2.01866,2.01877,2.01858,2.01858,685123.0
2006-03-31 10:08:00,2.01875,2.01903,2.01874,2.01903,225667.0
2006-03-31 10:09:00,2.01901,2.01918,2.01894,2.01895,3560607.0
2006-03-31 10:10:00,2.01892,2.01943,2.01892,2.01921,12635821.0
2006-03-31 10:11:00,2.01908,2.01911,2.01881,2.01911,1169649.0
2006-03-31 10:12:00,2.01877,2.01911,2.01872,2.01872,19552571.0
2006-03-31 10:13:00,2.0188,2.0189,2.01872,2.01882,4231786.0
2006-03-31 10:14:00,2.01874,2.01876,2.01853,2.01865,6448887.0
2006-03-31 10:15:00,2.01857,2.01857,2.01833,2.01854,9802769.0
2006-03-31 10:16:00,2.01827,2.01827,2.01803,2.01815,5900134.0
2006-03-31 10:17:00,2.01808,2.01836,2.01799,2.01807,4988132.0
2006-03-31 10:18:00,2.0179,2.0179,2.01747,2.01747,12866080.0
2006-03-31 10:19:00,2.01738,2.01762,2.01738,2.01762,976867.0
2006-03-31 10:20:00,2.01753,2.01755,2.01743,2.01743,7127308.0
2006-03-31 10:21:00,2.01721,2.01721,2.01695,2.0172,7388360.0
2006-03-31 10:22:00,2.01743,2.01743,2.01697,2.01699,2041531.0
2006-03-31 10:23:00,2.01719,2.01767,2.01719,2.01767,14384698.0
2006-03-31 10:24:00,2.01801,2.01812,2.01786,2.01786,11157872.0
2006-03-31 10:25:00,2.01766,2.01789,2.01738,2.01786,13557258.0
2006-03-31 10:26:00,2.01777,2.01839,2.01777,2.01839,10284237.0
2006-03-31 10:27:00,2.0185,2.01879,2.01842,2.01842,7311379.0
2006-03-31 10:28:00,2.01839,2.01879,2.01839,2.01879,7334859.0
2006-03-31 10:29:00,2.01879,2.01879,2.01827,2.01837,15519736.0
2006-03-31 10:30:00,2.01854,2.01884,2.01854,2.01865,1845811.0
2006-03-31 10:31:00,2.01877,2.01877,2.01852,2.01852,7037790.0
2006-03-31 10:32:00,2.0188,2.0188,2.01847,2.0186,2759479.0
2006-03-31 10:33:00,2.0186,2.01885,2.01835,2.01885,3637072.0
2006-03-31 10:34:00,2.01903,2.01903,2.01877,2.019,1819924.0
2006-03-31 10:35:00,2.01891,2.01891,2.01872,2.01885,1675275.0
2006-03-31 10:36:00,2.01912,2.01912,2.0185,2.0185,3014951.0
2006-03-31 10:37:00,2.01847,2.01882,2.01847,2.01882,12692947.0
2006-03-31 10:38:00,2.0191,2.01926,2.0191,2.01911,12899353.0
2006-03-31 10:39:00,2.01924,2.01951,2.01923,2.01923,5005611.0
2006-03-31 10:40:00,2.01934,2.02027,2.01934,2.02027,5852159.0
2006-03-31 10:41:00,2.02021,2.02031,2.01986,2.01986,3427207.0
2006-03-31 10:42:00,2.01967,2.01967,2.01918,2.01918,14467298.0
2006-03-31 10:43:00,2.01941,2.0196,2.01933,2.01952,3149281.0
2006-03-31 10:44:00,2.0197,2.02056,2.0197,2.02056,5084860.0
2006-03-31 10:45:00,2.02078,2.02085,2.02034,2.02034,3804879.0
2006-03-31 10:46:00,2.02044,2.02046,2.02015,2.02015,7551707.0
2006-03-31 10:47:00,2.02026,2.02082,2.02026,2.02056,5660606.0
2006-03-31 10:48:00,2.0205,2.0207,2.0205,2.0205,3529924.0
2006-03-31 10:49:00,2.02053,2.02076,2.0205,2.02076,4288629.0
2006-03-31 10:50:00,2.02076,2.02076,2.0199,2.02008,37757733.0
2006-03-31 10:51:00,2.02004,2.02032,2.02004,2.02032,3348939.0
2006-03-31 10:52:00,2.02033,2.02047,2.02025,2.02047,1643194.0
2006-03-31 10:53:00,2.02024,2.02047,2.02024,2.02047,15428781.0
2006-03-31 10:54:00,2.02056,2.02056,2.02035,2.02035,3852465.0
2006-03-31 10:55:00,2.02033,2.02034,2.01994,2.0203,4765904.0
2006-03-31 10:56:00,2.02034,2.02082,2.02032,2.02082,2942113.0
2006-03-31 10:57:00,2.0206,2.0209,2.0206,2.02077,16189390.0
2006-03-31 10:58:00,2.02083,2.02083,2.02044,2.02061,1859641.0
2006-03-31 10:59:00,2.02059,2.0207,2.02059,2.02068,1149802.0
2006-03-31 11:00:00,2.02071,2.02071,2.0205,2.02062,737912.0
2006-03-31 11:01:00,2.0204,2.02073,2.02032,2.02032,4748232.0
2006-03-31 11:02:00,2.02042,2.02121,2.02042,2.02111,11221578.0
2006-03-31 11:03:00,2.02091,2.02091,2.02027,2.02027,5510937.0
2006-03-31 11:04:00,2.01993,2.01993,2.01966,2.01966,1094683.0
2006-03-31 11:05:00,2.0194,2.0194,2.01911,2.01917,4834794.0
2006-03-31 11:06:00,2.01924,2.01953,2.01924,2.01953,1737677.0
2006-03-31 11:08:00,2.01957,2.01976,2.01956,2.01956,3640399.0
2006-03-31 11:09:00,2.01943,2.01955,2.01943,2.01955,9452957.0
2006-03-31 11:10:00,2.01956,2.01987,2.01956,2.01987,6470016.0
2006-03-31 11:11:00,2.02002,2.02002,2.01993,2.01993,5229255.0
2006-03-31 11:12:00,2.01995,2.02019,2.01968,2.02019,12018968.0
2006-03-31 11:13:00,2.01994,2.02039,2.01988,2.02039,8464119.0
2006-03-31 11:14:00,2.02029,2.02091,2.02029,2.02091,2348360.0
2006-03-31 11:15:00,2.02091,2.02099,2.02072,2.02099,2052514.0
2006-03-31 11:16:00,2.02102,2.02102,2.02069,2.02094,2681555.0
2006-03-31 11:17:00,2.02068,2.02077,2.02042,2.02042,6000635.0
2006-03-31 11:18:00,2.02041,2.02041,2.01957,2.01972,3974028.0
2006-03-31 11:19:00,2.01991,2.01991,2.01925,2.01964,1063510.0
2006-03-31 11:20:00,2.01949,2.01949,2.0187,2.0187,3284483.0
2006-03-31 11:21:00,2.01879,2.01904,2.01869,2.0189,14371627.0
2006-03-31 11:22:00,2.01874,2.01901,2.01874,2.01881,2205773.0
2006-03-31 11:23:00,2.0183,2.01861,2.01801,2.01861,1464411.0
2006-03-31 11:24:00,2.01879,2.01897,2.0187,2.01893,6743490.0
2006-03-31 11:25:00,2.01893,2.01949,2.01893,2.01931,8167687.0
2006-03-31 11:26:00,2.01942,2.0198,2.01942,2.01969,1129987.0
2006-03-31 11:27:00,2.01967,2.01969,2.01941,2.01941,4870626.0
2006-03-31 11:28:00,2.01952,2.02039,2.0195,2.02039,2992099.0
2006-03-31 11:29:00,2.02032,2.02032,2.01934,2.01934,7478488.0
2006-03-31 11:30:00,2.01946,2.01946,2.01927,2.0194,1846939.0
2006-03-31 11:31:00,2.0194,2.0194,2.01867,2.01867,5386845.0
2006-03-31 11:32:00,2.01864,2.01887,2.01855,2.01887,5504961.0
2006-03-31 11:33:00,2.01891,2.01892,2.01858,2.01858,10898691.0
2006-03-31 11:34:00,2.01899,2.01909,2.01884,2.01899,5569812.0
2006-03-31 11:35:00,2.01909,2.01999,2.01909,2.01986,7061518.0
2006-03-31 11:36:00,2.01995,2.02022,2.01983,2.01999,21188199.0
2006-03-31 11:37:00,2.01984,2.01984,2.01935,2.01935,14656230.0
2006-03-31 11:38:00,2.01906,2.01906,2.01888,2.01888,5238286.0
2006-03-31 11:39:00,2.01883,2.0192,2.01883,2.0192,7285166.0
2006-03-31 11:40:00,2.01911,2.01946,2.01886,2.01946,32320219.0
2006-03-31 11:42:00,2.01949,2.01949,2.01939,2.01949,2222458.0
2006-03-31 11:43:00,2.01968,2.01968,2.01923,2.01946,4115781.0
2006-03-31 11:44:00,2.01948,2.01971,2.01943,2.01957,7276448.0
2006-03-31 11:45:00,2.01939,2.01962,2.01939,2.01962,21266894.0
2006-03-31 11:46:00,2.01956,2.01963,2.01924,2.01942,8453958.0
2006-03-31 11:47:00,2.01948,2.01948,2.01934,2.01934,11227521.0
2006-03-31 11:48:00,2.01935,2.01946,2.01924,2.01924,6151569.0
2006-03-31 11:49:00,2.01941,2.01972,2.01941,2.01972,13451986.0
2006-03-31 11:50:00,2.0198,2.01998,2.01976,2.01998,10721339.0
2006-03-31 11:51:00,2.01998,2.01998,2.01967,2.01985,14597379.0
2006-03-31 11:52:00,2.01964,2.02041,2.01964,2.02041,16626326.0
2006-03-31 11:53:00,2.02039,2.02039,2.01983,2.01983,6069700.0
2006-03-31 11:54:00,2.01972,2.01972,2.01906,2.01906,13266421.0
2006-03-31 11:55:00,2.01903,2.0191,2.01887,2.0191,6733580.0
2006-03-31 11:56:00,2.01924,2.01924,2.01878,2.01878,8086394.0
2006-03-31 11:57:00,2.01882,2.01903,2.01882,2.01893,10945924.0
2006-03-31 11:58:00,2.01903,2.01905,2.01887,2.01887,821334.0
2006-03-31 11:59:00,2.019,2.01906,2.01877,2.01889,5326049.0
2006-03-31 12:00:00,2.01889,2.01903,2.01873,2.01873,2184305.0
2006-03-31 12:01:00,2.01859,2.01876,2.01856,2.01873,9786350.0
2006-03-31 12:02:00,2.01872,2.01872,2.01791,2.01791,7074543.0
2006-03-31 12:03:00,2.01778,2.01782,2.01716,2.01716,3981120.0
2006-03-31 12:04:00,2.01705,2.01705,2.01648,2.01648,25376006.0
2006-03-31 12:05:00,2.01608,2.01672,2.01608,2.01672,10942655.0
2006-03-31 12:06:00,2.01707,2.01707,2.0168,2.01685,9604077.0
2006-03-31 12:07:00,2.01678,2.01716,2.01678,2.01692,6623871.0
2006-03-31 12:08:00,2.01688,2.01737,2.01688,2.01737,10995550.0
2006-03-31 12:09:00,2.0173,2.0176,2.01696,2.01696,8557203.0
2006-03-31 12:10:00,2.01698,2.01724,2.01659,2.01659,1727668.0
2006-03-31 12:11:00,2.01641,2.01702,2.01641,2.01655,3660504.0
2006-03-31 12:12:00,2.01645,2.01645,2.016,2.01618,9196243.0
2006-03-31 12:13:00,2.01615,2.0169,2.01615,2.0169,15055303.0
2006-03-31 12:14:00,2.01725,2.01731,2.01664,2.01664,12271269.0
2006-03-31 12:15:00,2.01667,2.01667,2.01635,2.01635,15777588.0
2006-03-31 12:16:00,2.01644,2.01678,2.01644,2.01678,8472188.0
2006-03-31 12:17:00,2.01686,2.01727,2.01686,2.01727,14819998.0
2006-03-31 12:18:00,2.01726,2.01802,2.01726,2.01784,10169142.0
2006-03-31 12:19:00,2.01768,2.01768,2.01741,2.01741,9775402.0
2006-03-31 12:20:00,2.01751,2.0176,2.01728,2.0176,8704902.0
2006-03-31 12:21:00,2.0176,2.0176,2.01712,2.01746,11205586.0
2006-03-31 12:22:00,2.01731,2.01783,2.01707,2.01769,2896215.0
2006-03-31 12:23:00,2.0179,2.01881,2.0179,2.01881,19864202.0
2006-03-31 12:24:00,2.01859,2.0188,2.01857,2.01874,13912392.0
2006-03-31 12:25:00,2.01869,2.01879,2.01858,2.01859,4596103.0
2006-03-31 12:26:00,2.01831,2.01831,2.01783,2.018,1198214.0
2006-03-31 12:27:00,2.01832,2.01867,2.01832,2.01853,12248149.0
2006-03-31 12:28:00,2.01837,2.01873,2.01837,2.01861,3836565.0
2006-03-31 12:29:00,2.01876,2.01876,2.01858,2.01862,1575943.0
2006-03-31 12:30:00,2.01868,2.01868,2.01814,2.0185,10589558.0
2006-03-31 12:33:00,2.01845,2.01845,2.01831,2.01838,3726616.0
2006-03-31 12:34:00,2.01847,2.01874,2.01835,2.01857,23933629.0
2006-03-31 12:35:00,2.01865,2.01884,2.0186,2.01884,2132031.0
2006-03-31 12:36:00,2.01879,2.01916,2.01879,2.01879,1615084.0
2006-03-31 12:37:00,2.01855,2.01855,2.0182,2.01823,6989613.0
2006-03-31 12:38:00,2.0181,2.01874,2.0181,2.01835,3765698.0
2006-03-31 12:39:00,2.01839,2.01841,2.01818,2.01828,7701290.0
2006-03-31 12:40:00,2.01867,2.01919,2.01867,2.01904,898608.0
2006-03-31 12:41:00,2.01913,2.01923,2.01903,2.01907,7831247.0
2006-03-31 12:42:00,2.01925,2.0198,2.01925,2.01963,3580954.0
2006-03-31 12:43:00,2.01965,2.01968,2.01952,2.01968,4293531.0
2006-03-31 12:44:00,2.01986,2.01986,2.01928,2.01928,4950417.0
2006-03-31 12:45:00,2.01934,2.01961,2.01913,2.01961,1708435.0
2006-03-31 12:46:00,2.01949,2.01972,2.01949,2.01972,17023357.0
2006-03-31 12:47:00,2.02006,2.02006,2.0199,2.01998,8327593.0
2006-03-31 12:48:00,2.01969,2.01969,2.01915,2.01929,11135720.0
2006-03-31 12:49:00,2.0194,2.0194,2.01883,2.01911,20650149.0
2006-03-31 12:50:00,2.01906,2.01906,2.01868,2.01868,3935709.0
2006-03-31 12:51:00,2.01867,2.01867,2.01832,2.01856,9923044.0
2006-03-31 12:52:00,2.01858,2.01871,2.01823,2.01868,1088222.0
2006-03-31 12:53:00,2.01864,2.01887,2.01836,2.0185,5716771.0
2006-03-31 12:54:00,2.01866,2.01916,2.01866,2.01916,4876836.0
2006-03-31 12:55:00,2.01907,2.0196,2.01907,2.0196,8978957.0
2006-03-31 12:56:00,2.01982,2.02008,2.01982,2.02008,6144631.0
2006-03-31 12:57:00,2.02025,2.02025,2.01945,2.01965,9797070.0
2006-03-31 12:58:00,2.01949,2.01953,2.0192,2.01939,11161629.0
2006-03-31 12:59:00,2.01954,2.01954,2.01923,2.01925,10871274.0
2006-03-31 13:00:00,2.01918,2.01918,2.01832,2.01832,8550624.0
2006-03-31 13:01:00,2.01875,2.01875,2.0183,2.01832,6872432.0
2006-03-31 13:02:00,2.01837,2.01837,2.01787,2.01825,16439700.0
2006-03-31 13:03:00,2.01823,2.01892,2.01823,2.01892,10001822.0
2006-03-31 13:04:00,2.01887,2.01903,2.01866,2.01866,2582219.0
2006-03-31 13:05:00,2.01858,2.01897,2.01858,2.01897,5679418.0
2006-03-31 13:06:00,2.01893,2.01908,2.01893,2.01908,3426384.0
2006-03-31 13:07:00,2.01881,2.01881,2.01853,2.01853,9852073.0
2006-03-31 13:08:00,2.01882,2.01919,2.01882,2.01904,5530523.0
2006-03-31 13:09:00,2.01933,2.01933,2.01893,2.0191,7678804.0
2006-03-31 13:10:00,2.0196,2.01967,2.01955,2.01955,668436.0
2006-03-31 13:11:00,2.01948,2.01948,2.01858,2.01875,5687666.0
2006-03-31 13:12:00,2.01878,2.01879,2.01846,2.01846,503675.0
2006-03-31 13:13:00,2.01872,2.01927,2.01872,2.01927,18907228.0
2006-03-31 13:14:00,2.01933,2.02009,2.01933,2.02007,3889645.0
2006-03-31 13:15:00,2.01988,2.0199,2.01894,2.01894,8475935.0
2006-03-31 13:16:00,2.01933,2.01951,2.01932,2.01951,3608063.0
2006-03-31 13:17:00,2.01941,2.02061,2.01941,2.02061,28585691.0
2006-03-31 13:18:00,2.02074,2.02121,2.02074,2.02114,1025589.0
2006-03-31 13:19:00,2.02121,2.02121,2.02087,2.02087,10084135.0
2006-03-31 13:20:00,2.0205,2.02071,2.02049,2.02049,1813234.0
2006-03-31 13:21:00,2.02062,2.02075,2.02055,2.02075,18599918.0
2006-03-31 13:22:00,2.02062,2.02062,2.01981,2.01981,8239470.0
2006-03-31 13:23:00,2.01962,2.01986,2.0196,2.01971,14755317.0
2006-03-31 13:24:00,2.0194,2.01973,2.0194,2.01971,3879007.0
2006-03-31 13:25:00,2.01957,2.01974,2.01922,2.01952,1615160.0
2006-03-31 13:26:00,2.01958,2.01958,2.01899,2.01914,14335153.0
2006-03-31 13:27:00,2.01923,2.0194,2.0192,2.01934,9369564.0
2006-03-31 13:28:00,2.01935,2.01992,2.01935,2.01992,835656.0
2006-03-31 13:29:00,2.01985,2.01987,2.0194,2.0194,3450417.0
2006-03-31 13:30:00,2.01926,2.01926,2.01897,2.01897,2839977.0
2006-03-31 13:31:00,2.01901,2.01922,2.01898,2.01922,11859684.0
2006-03-31 13:32:00,2.01934,2.01934,2.01924,2.01934,971565.0
2006-03-31 13:33:00,2.01915,2.01943,2.01869,2.01877,6264187.0
2006-03-31 13:34:00,2.0188,2.0188,2.01844,2.01844,9957848.0
2006-03-31 13:35:00,2.01846,2.01863,2.01841,2.01863,5171656.0
2006-03-31 13:36:00,2.01874,2.01887,2.01844,2.01887,10166297.0
2006-03-31 13:37:00,2.01881,2.01903,2.01881,2.0189,1303842.0
2006-03-31 13:38:00,2.01866,2.019,2.01866,2.01874,4658611.0
2006-03-31 13:39:00,2.01881,2.01886,2.01853,2.01853,10223113.0
2006-03-31 13:40:00,2.0184,2.01855,2.0184,2.01852,8055821.0
2006-03-31 13:41:00,2.01839,2.01861,2.01839,2.01839,7066066.0
2006-03-31 13:42:00,2.01842,2.01869,2.01838,2.01869,2468941.0
2006-03-31 13:43:00,2.01876,2.01878,2.01862,2.01862,4423813.0
2006-03-31 13:44:00,2.01862,2.01884,2.01861,2.01861,1183457.0
2006-03-31 13:45:00,2.01858,2.01858,2.01806,2.01806,3853968.0
2006-03-31 13:46:00,2.01784,2.01823,2.01757,2.01823,22079953.0
2006-03-31 13:47:00,2.01847,2.01874,2.01847,2.01874,4749568.0
2006-03-31 13:48:00,2.01865,2.01877,2.01845,2.01875,3288090.0
2006-03-31 13:49:00,2.01868,2.01868,2.01812,2.01826,4096247.0
2006-03-31 13:50:00,2.01803,2.01851,2.01803,2.01851,7258945.0
2006-03-31 13:51:00,2.01849,2.01849,2.01825,2.01843,4629334.0
2006-03-31 13:52:00,2.01829,2.01857,2.01801,2.01823,14342236.0
2006-03-31 13:54:00,2.01828,2.01891,2.01828,2.01891,6752677.0
2006-03-31 13:55:00,2.01896,2.01924,2.01893,2.01924,12221039.0
2006-03-31 13:56:00,2.0191,2.01931,2.0189,2.0189,12062669.0
2006-03-31 13:57:00,2.01893,2.01902,2.01879,2.01899,12714178.0
2006-03-31 13:58:00,2.0185,2.01862,2.01834,2.0185,15116852.0
2006-03-31 13:59:00,2.01856,2.01856,2.01813,2.01844,23971810.0
2006-03-31 14:00:00,2.01875,2.01881,2.01866,2.01869,13512437.0
2006-03-31 14:01:00,2.01847,2.01876,2.0184,2.01854,6189045.0
2006-03-31 14:02:00,2.01872,2.01872,2.0185,2.01864,11018395.0
2006-03-31 14:03:00,2.01863,2.01863,2.01828,2.01828,10539072.0
2006-03-31 14:04:00,2.01828,2.01875,2.01828,2.01875,10073248.0
2006-03-31 14:05:00,2.01884,2.0191,2.01875,2.0191,5917753.0
2006-03-31 14:06:00,2.01914,2.01914,2.01877,2.01905,11811699.0
2006-03-31 14:07:00,2.01902,2.01921,2.01874,2.01875,7096073.0
2006-03-31 14:08:00,2.01885,2.01897,2.01879,2.01897,2116669.0
2006-03-31 14:09:00,2.01898,2.01928,2.01884,2.01928,7715896.0
2006-03-31 14:10:00,2.0194,2.0194,2.01896,2.0191,2394279.0
2006-03-31 14:11:00,2.01908,2.01936,2.01899,2.01936,3362691.0
2006-03-31 14:12:00,2.01954,2.02046,2.01954,2.02046,12123328.0
2006-03-31 14:13:00,2.02042,2.02049,2.02024,2.02049,10539404.0
2006-03-31 14:14:00,2.02064,2.0212,2.02064,2.0212,2401540.0
2006-03-31 14:15:00,2.02128,2.02128,2.02091,2.02108,6082229.0
2006-03-31 14:16:00,2.021,2.02118,2.0208,2.0208,1062192.0
2006-03-31 14:17:00,2.02076,2.02088,2.02059,2.02059,4010293.0
2006-03-31 14:18:00,2.02064,2.02079,2.02061,2.02079,6647969.0
2006-03-31 14:19:00,2.02067,2.02093,2.02067,2.02083,21057806.0
2006-03-31 14:20:00,2.02056,2.02056,2.01997,2.02019,3988457.0
2006-03-31 14:21:00,2.01999,2.02018,2.01976,2.01976,9382837.0
2006-03-31 14:22:00,2.02003,2.02003,2.01968,2.01968,2694611.0
2006-03-31 14:23:00,2.01975,2.01996,2.01975,2.01981,7945536.0
2006-03-31 14:24:00,2.01992,2.01997,2.0196,2.01997,4477607.0
2006-03-31 14:25:00,2.02,2.02,2.01951,2.01951,4478314.0
2006-03-31 14:26:00,2.02013,2.02013,2.02004,2.02004,10797977.0
2006-03-31 14:27:00,2.01999,2.01999,2.01983,2.01993,9520974.0
2006-03-31 14:28:00,2.01992,2.02024,2.01992,2.02014,4251890.0
2006-03-31 14:29:00,2.01998,2.02027,2.01998,2.02027,15241043.0
2006-03-31 14:30:00,2.02006,2.02025,2.01976,2.01976,3863343.0
2006-03-31 14:31:00,2.01993,2.02016,2.01983,2.01984,12954229.0
2006-03-31 14:32:00,2.01987,2.01987,2.01934,2.01957,4373976.0
2006-03-31 14:33:00,2.01957,2.01962,2.01927,2.01927,3204107.0
2006-03-31 14:34:00,2.01921,2.01921,2.01848,2.01848,3109440.0
2006-03-31 14:35:00,2.01812,2.01868,2.01812,2.0185,9767115.0
2006-03-31 14:36:00,2.01824,2.01842,2.01811,2.01842,323591.0
2006-03-31 14:37:00,2.01823,2.01887,2.01823,2.01887,1559061.0
2006-03-31 14:38:00,2.01874,2.01874,2.01827,2.01865,2602887.0
2006-03-31 14:39:00,2.01891,2.01919,2.01891,2.01903,2498425.0
2006-03-31 14:40:00,2.01891,2.01905,2.01876,2.01876,17930630.0
2006-03-31 14:41:00,2.01864,2.0187,2.01815,2.01815,8064311.0
2006-03-31 14:42:00,2.01785,2.01801,2.01784,2.018,2993201.0
2006-03-31 14:43:00,2.01816,2.01816,2.01801,2.01816,12819899.0
2006-03-31 14:44:00,2.01825,2.01865,2.01815,2.01865,10213677.0
2006-03-31 14:45:00,2.01846,2.01894,2.01846,2.01881,15486602.0
2006-03-31 14:46:00,2.01893,2.01908,2.01893,2.01893,6476470.0
2006-03-31 14:47:00,2.01911,2.01931,2.01908,2.01908,10339406.0
2006-03-31 14:48:00,2.01917,2.01942,2.01881,2.01923,3554743.0
2006-03-31 14:49:00,2.01922,2.01958,2.01897,2.01958,8387559.0
2006-03-31 14:50:00,2.01969,2.01977,2.01937,2.01937,1246596.0
2006-03-31 14:51:00,2.01924,2.01935,2.01913,2.01935,5774106.0
2006-03-31 14:52:00,2.01937,2.01973,2.01811,2.01965,5104853.0
2006-03-31 14:53:00,2.01966,2.01966,2.01938,2.01938,4304236.0
2006-03-31 14:54:00,2.01935,2.01946,2.01932,2.01946,37075997.0
2006-03-31 14:55:00,2.01948,2.01962,2.01916,2.0194,3042387.0
2006-03-31 14:56:00,2.01949,2.02026,2.01949,2.02012,12198450.0
2006-03-31 14:57:00,2.02001,2.02001,2.01909,2.01909,6389151.0
2006-03-31 14:58:00,2.01923,2.01923,2.01837,2.01837,2159094.0
2006-03-31 14:59:00,2.01802,2.01865,2.01802,2.01854,4087373.0
2006-03-31 15:00:00,2.01851,2.01919,2.01851,2.01919,12492476.0
2006-03-31 15:01:00,2.01889,2.01895,2.01876,2.01876,18339128.0
2006-03-31 15:02:00,2.01876,2.01885,2.01871,2.01885,8796493.0
2006-03-31 15:03:00,2.01883,2.01897,2.01875,2.01882,6249371.0
2006-03-31 15:04:00,2.01881,2.01881,2.01812,2.01812,4062438.0
2006-03-31 15:05:00,2.01842,2.01891,2.01842,2.0187,4350052.0
2006-03-31 15:06:00,2.01882,2.01945,2.01882,2.0192,17168975.0
2006-03-31 15:07:00,2.01937,2.01937,2.01888,2.01895,1621455.0
2006-03-31 15:08:00,2.01896,2.01922,2.01893,2.01893,4342052.0
2006-03-31 15:09:00,2.01936,2.01966,2.01918,2.01966,11176549.0
2006-03-31 15:10:00,2.01954,2.01965,2.01945,2.01963,9179267.0
2006-03-31 15:11:00,2.01934,2.01972,2.01934,2.01972,10249350.0
2006-03-31 15:12:00,2.01975,2.01976,2.01938,2.01938,3291304.0
2006-03-31 15:13:00,2.01952,2.01981,2.01952,2.01955,7579915.0
2006-03-31 15:14:00,2.01956,2.01956,2.01922,2.01941,1277462.0
2006-03-31 15:15:00,2.01957,2.02014,2.01957,2.02014,2594729.0
2006-03-31 15:16:00,2.02012,2.02021,2.01995,2.01995,2071630.0
2006-03-31 15:17:00,2.01982,2.0202,2.01979,2.0202,2651188.0
2006-03-31 15:18:00,2.0203,2.02041,2.02021,2.02026,14143454.0
2006-03-31 15:19:00,2.02018,2.02018,2.0198,2.01995,1665495.0
2006-03-31 15:20:00,2.02004,2.02076,2.02004,2.02076,11631439.0
2006-03-31 15:21:00,2.02076,2.02108,2.02072,2.02072,1415965.0
2006-03-31 15:22:00,2.0205,2.0205,2.02015,2.02033,15738473.0
2006-03-31 15:23:00,2.02048,2.02048,2.02014,2.02036,6085039.0
2006-03-31 15:24:00,2.02068,2.02101,2.0205,2.02101,4195325.0
2006-03-31 15:25:00,2.02126,2.02126,2.02096,2.02096,3868758.0
2006-03-31 15:26:00,2.02109,2.02109,2.02083,2.02105,3769481.0
2006-03-31 15:27:00,2.02113,2.02146,2.02113,2.02146,5868536.0
2006-03-31 15:28:00,2.02159,2.02161,2.02108,2.02149,8555166.0
2006-03-31 15:29:00,2.02133,2.02155,2.02074,2.02091,15186226.0
2006-03-31 15:30:00,2.02153,2.02238,2.02153,2.02238,4497182.0
2006-03-31 15:31:00,2.02264,2.0233,2.02195,2.02195,5038933.0
2006-03-31 15:32:00,2.0223,2.02288,2.0223,2.02288,6134050.0
2006-03-31 15:33:00,2.02302,2.02404,2.02285,2.02404,6511044.0
2006-03-31 15:34:00,2.02414,2.0249,2.02414,2.02464,4785708.0
2006-03-31 15:35:00,2.02429,2.02429,2.02387,2.02387,4748803.0
2006-03-31 15:36:00,2.024,2.02444,2.02365,2.02371,2315932.0
2006-03-31 15:37:00,2.02345,2.02372,2.02323,2.02323,7716978.0
2006-03-31 15:38:00,2.02321,2.02321,2.02251,2.02254,11536859.0
2006-03-31 15:39:00,2.02254,2.02254,2.02192,2.02197,5561028.0
2006-03-31 15:40:00,2.02175,2.02175,2.02146,2.02146,12149746.0
2006-03-31 15:41:00,2.02142,2.02154,2.02127,2.02154,5139877.0
2006-03-31 15:42:00,2.02159,2.02213,2.02159,2.02213,9349791.0
2006-03-31 15:43:00,2.02196,2.02286,2.02196,2.02286,4557376.0
2006-03-31 15:44:00,2.02272,2.02293,2.02258,2.02258,3115327.0
2006-03-31 15:45:00,2.02302,2.02302,2.02226,2.02226,4313972.0
2006-03-31 15:46:00,2.02227,2.02227,2.02142,2.02142,8638519.0
2006-03-31 15:47:00,2.0214,2.02162,2.02133,2.02141,2400218.0
2006-03-31 15:48:00,2.02153,2.02163,2.02111,2.02135,5694871.0
2006-03-31 15:49:00,2.02158,2.02219,2.02158,2.02219,3054905.0
2006-03-31 15:50:00,2.02229,2.02303,2.02229,2.02303,7975259.0
2006-03-31 15:51:00,2.02316,2.0237,2.02316,2.0237,5625347.0
2006-03-31 15:52:00,2.02398,2.02398,2.02345,2.02345,18161469.0
2006-03-31 15:53:00,2.02327,2.02332,2.0228,2.0228,11873537.0
2006-03-31 15:54:00,2.0226,2.02304,2.02251,2.02304,13541882.0
2006-03-31 15:55:00,2.02278,2.02318,2.02257,2.02318,4167720.0
2006-03-31 15:56:00,2.02332,2.02337,2.02285,2.02285,7339088.0
2006-03-31 15:57:00,2.02238,2.02281,2.0222,2.02281,2089582.0
2006-03-31 15:58:00,2.02281,2.0235,2.02281,2.0235,4941375.0
2006-03-31 15:59:00,2.02318,2.02378,2.02318,2.02351,9899975.0
2006-03-31 16:00:00,2.02359,2.02478,2.02359,2.02478,3111508.0
2006-03-31 16:01:00,2.02449,2.02515,2.02449,2.02514,2429812.0
2006-03-31 16:02:00,2.02537,2.02537,2.02467,2.02467,3769965.0
2006-03-31 16:03:00,2.02501,2.02505,2.02482,2.02499,2886341.0
2006-03-31 16:04:00,2.0249,2.02542,2.0249,2.02537,3609290.0
2006-03-31 16:05:00,2.02547,2.02627,2.02519,2.02519,9157185.0
2006-03-31 16:06:00,2.02546,2.02546,2.02492,2.02495,1746518.0
2006-03-31 16:07:00,2.02517,2.02571,2.02502,2.02566,2623118.0
2006-03-31 16:08:00,2.02565,2.02565,2.02523,2.02536,5665142.0
2006-03-31 16:09:00,2.02576,2.02607,2.02576,2.02607,3901666.0
2006-03-31 16:10:00,2.02618,2.0265,2.02571,2.02571,6720547.0
2006-03-31 16:11:00,2.02551,2.02551,2.02522,2.02522,3719198.0
2006-03-31 16:12:00,2.02531,2.02569,2.02531,2.02557,19456002.0
2006-03-31 16:13:00,2.02538,2.02554,2.02519,2.02519,6928374.0
2006-03-31 16:14:00,2.02519,2.02598,2.02519,2.02598,4171522.0
2006-03-31 16:15:00,2.02604,2.02604,2.02524,2.02524,17495340.0
2006-03-31 16:16:00,2.025,2.0256,2.025,2.02531,9720535.0
2006-03-31 16:17:00,2.02534,2.02562,2.02476,2.02524,12102779.0
2006-03-31 16:18:00,2.02551,2.02551,2.0251,2.0251,4141742.0
2006-03-31 16:19:00,2.02479,2.02553,2.02479,2.02553,2941322.0
2006-03-31 16:20:00,2.02547,2.02628,2.02543,2.02611,9137063.0
2006-03-31 16:21:00,2.02647,2.02647,2.02606,2.02606,2650867.0
2006-03-31 16:22:00,2.02618,2.02618,2.02524,2.02524,4290872.0
2006-03-31 16:23:00,2.02537,2.02601,2.02537,2.02601,1297008.0
2006-03-31 16:24:00,2.02601,2.02644,2.02579,2.02644,23181104.0
2006-03-31 16:25:00,2.02681,2.02709,2.02608,2.02608,565548.0
2006-03-31 16:26:00,2.02581,2.02632,2.02581,2.02613,2108384.0
2006-03-31 16:27:00,2.02612,2.02644,2.02592,2.0264,4546102.0
2006-03-31 16:28:00,2.02652,2.02684,2.02652,2.02659,2116784.0
2006-03-31 16:29:00,2.02627,2.02669,2.02611,2.02665,8682098.0
2006-03-31 16:30:00,2.02692,2.02692,2.02629,2.02675,17704904.0
2006-03-31 16:31:00,2.02692,2.02728,2.02684,2.02684,11991810.0
2006-03-31 16:32:00,2.02684,2.02725,2.0266,2.02725,12735032.0
2006-03-31 16:33:00,2.0273,2.02808,2.0273,2.02755,11639764.0
2006-03-31 16:34:00,2.02799,2.02832,2.02764,2.02779,15270210.0
2006-03-31 16:35:00,2.02775,2.02847,2.02775,2.02819,4782220.0
2006-03-31 16:36:00,2.02811,2.02886,2.02811,2.02831,4722447.0
2006-03-31 16:37:00,2.02845,2.02863,2.02823,2.02833,17714385.0
2006-03-31 16:38:00,2.02833,2.02879,2.02833,2.02867,2036227.0
2006-03-31 16:39:00,2.02866,2.02927,2.02866,2.02892,6668282.0
2006-03-31 16:40:00,2.02897,2.02897,2.02807,2.02811,29637993.0
2006-03-31 16:41:00,2.02814,2.02814,2.02777,2.02777,4484518.0
2006-03-31 16:42:00,2.02771,2.02771,2.02721,2.02721,17491177.0
2006-03-31 16:43:00,2.02701,2.0279,2.02675,2.02761,2662395.0
2006-03-31 16:44:00,2.02779,2.02816,2.02776,2.02816,9534141.0
2006-03-31 16:45:00,2.0284,2.02846,2.02803,2.02803,734613.0
2006-03-31 16:46:00,2.02803,2.02809,2.0275,2.02809,5191308.0
2006-03-31 16:47:00,2.02812,2.02847,2.02812,2.02847,19244528.0
2006-03-31 16:48:00,2.02851,2.02851,2.02767,2.02789,8011794.0
2006-03-31 16:49:00,2.02797,2.02798,2.02749,2.02773,10322582.0
2006-03-31 16:50:00,2.02771,2.02773,2.02715,2.02715,3496949.0
2006-03-31 16:51:00,2.02732,2.0275,2.02707,2.0273,17723320.0
2006-03-31 16:52:00,2.02737,2.02772,2.02699,2.02705,1124943.0
2006-03-31 16:53:00,2.02727,2.02777,2.02727,2.02746,12565332.0
2006-03-31 16:54:00,2.02733,2.02782,2.02733,2.02782,2378066.0
2006-03-31 16:55:00,2.02759,2.02781,2.02748,2.02748,5179350.0
2006-03-31 16:56:00,2.02701,2.02701,2.02604,2.02604,6279648.0
2006-03-31 16:57:00,2.02609,2.02625,2.02587,2.02592,16373992.0
2006-03-31 16:58:00,2.02585,2.02589,2.02554,2.02554,11035407.0
2006-03-31 16:59:00,2.02534,2.02543,2.02475,2.02475,9165438.0
2006-03-31 17:00:00,2.02457,2.02488,2.02443,2.02488,3907101.0
2006-03-31 17:01:00,2.02453,2.02478,2.02431,2.02431,1102845.0
2006-03-31 17:02:00,2.02437,2.0248,2.0241,2.0248,3046410.0
2006-03-31 17:03:00,2.02476,2.02476,2.02388,2.02388,16311973.0
2006-03-31 17:04:00,2.02446,2.02446,2.02362,2.02403,4698561.0
2006-03-31 17:05:00,2.02417,2.02417,2.02359,2.02359,2675677.0
2006-03-31 17:06:00,2.02372,2.02372,2.02334,2.02349,7961613.0
2006-03-31 17:07:00,2.02357,2.02357,2.02301,2.02301,3787093.0
2006-03-31 17:08:00,2.02338,2.02416,2.02336,2.02413,11524813.0
2006-03-31 17:09:00,2.02416,2.02432,2.02381,2.02432,823956.0
2006-03-31 17:10:00,2.02418,2.02489,2.02418,2.02441,8222397.0
2006-03-31 17:11:00,2.02485,2.02595,2.02485,2.0258,20614821.0
2006-03-31 17:12:00,2.02532,2.02532,2.025,2.025,3319365.0
2006-03-31 17:13:00,2.02491,2.02558,2.02491,2.02543,1059273.0
2006-03-31 17:14:00,2.02538,2.02546,2.02488,2.02488,8711454.0
2006-03-31 17:15:00,2.02528,2.02542,2.02514,2.02521,8622264.0
2006-03-31 17:16:00,2.02578,2.02611,2.02549,2.02549,11619513.0
2006-03-31 17:17:00,2.02546,2.02546,2.02489,2.02509,2286026.0
2006-03-31 17:18:00,2.02505,2.02519,2.02479,2.02519,3353775.0
2006-03-31 17:19:00,2.02521,2.02542,2.02516,2.02519,6941553.0
2006-03-31 17:20:00,2.02534,2.02583,2.02519,2.02519,14023583.0
2006-03-31 17:21:00,2.02576,2.02597,2.02554,2.02571,6068578.0
2006-03-31 17:22:00,2.02584,2.02647,2.02584,2.02647,6782029.0
2006-03-31 17:23:00,2.02635,2.02635,2.02582,2.02614,5731217.0
2006-03-31 17:24:00,2.02611,2.02623,2.02593,2.02623,2245457.0
2006-03-31 17:25:00,2.02627,2.0263,2.02611,2.02611,1355845.0
2006-03-31 17:26:00,2.026,2.02656,2.02588,2.02656,1345407.0
2006-03-31 17:27:00,2.02644,2.02645,2.02619,2.02635,4631500.0
2006-03-31 17:28:00,2.02641,2.02641,2.02581,2.02615,9710338.0
2006-03-31 17:29:00,2.02613,2.02656,2.02613,2.02656,13130396.0
2006-03-31 17:30:00,2.02659,2.02711,2.02659,2.02666,2082533.0
2006-03-31 17:31:00,2.02654,2.02667,2.02615,2.02666,7630886.0
2006-03-31 17:32:00,2.02679,2.02685,2.02623,2.02623,5531955.0
2006-03-31 17:33:00,2.02605,2.02605,2.0253,2.0253,8928465.0
2006-03-31 17:34:00,2.02518,2.02518,2.02466,2.02466,7209427.0
2006-03-31 17:35:00,2.0245,2.0245,2.02395,2.02432,8842358.0
2006-03-31 17:36:00,2.02455,2.02488,2.02443,2.02488,4897257.0
2006-03-31 17:37:00,2.02494,2.02494,2.02456,2.02456,6968227.0
2006-03-31 17:38:00,2.02462,2.02519,2.02462,2.02519,3693891.0
2006-03-31 17:39:00,2.0252,2.0252,2.02456,2.02456,3400722.0
2006-03-31 17:40:00,2.02467,2.02537,2.02467,2.02537,1293813.0
2006-03-31 17:41:00,2.02546,2.02568,2.02533,2.02568,2533554.0
2006-03-31 17:42:00,2.02548,2.02566,2.02548,2.02553,1068681.0
2006-03-31 17:43:00,2.02571,2.02571,2.02546,2.02546,16570517.0
2006-03-31 17:44:00,2.02572,2.02597,2.02552,2.02596,3518777.0
2006-03-31 17:45:00,2.02625,2.02625,2.02559,2.02559,1907004.0
2006-03-31 17:46:00,2.02619,2.02619,2.02553,2.02559,5077294.0
2006-03-31 17:47:00,2.02549,2.02592,2.02534,2.02592,4822014.0
2006-03-31 17:48:00,2.02583,2.02598,2.02559,2.02598,7168260.0
2006-03-31 17:49:00,2.02598,2.02609,2.02549,2.02549,7722641.0
2006-03-31 17:50:00,2.02546,2.02569,2.02546,2.02548,9018916.0
2006-03-31 17:51:00,2.02563,2.02591,2.02545,2.02591,18919861.0
2006-03-31 17:52:00,2.02604,2.02604,2.02572,2.02588,2005371.0
2006-03-31 17:53:00,2.0256,2.02586,2.02553,2.02586,9091099.0
2006-03-31 17:54:00,2.02597,2.02597,2.02534,2.02536,2467894.0
2006-03-31 17:55:00,2.02536,2.02551,2.0253,2.02543,6078284.0
2006-03-31 17:56:00,2.02502,2.02507,2.02479,2.02479,6865839.0
2006-03-31 17:57:00,2.02476,2.02547,2.02476,2.02547,1472019.0
2006-03-31 17:58:00,2.02524,2.02557,2.02513,2.02557,15243850.0
2006-03-31 17:59:00,2.02541,2.02567,2.02501,2.02505,8866158.0
2006-03-31 18:00:00,2.02473,2.02535,2.02473,2.02524,3793142.0
2006-03-31 18:01:00,2.0252,2.0252,2.02441,2.02489,4559364.0
2006-03-31 18:02:00,2.02492,2.02586,2.02488,2.02586,4552816.0
2006-03-31 18:03:00,2.02568,2.02568,2.02512,2.02512,6038102.0
2006-03-31 18:04:00,2.02481,2.02494,2.02424,2.02424,1151871.0
2006-03-31 18:05:00,2.02424,2.0243,2.02406,2.0243,2767664.0
2006-03-31 18:06:00,2.02449,2.02449,2.02412,2.02414,1098955.0
2006-03-31 18:07:00,2.02427,2.02458,2.02427,2.0245,4131445.0
2006-03-31 18:08:00,2.02442,2.02456,2.02436,2.02436,5732006.0
2006-03-31 18:09:00,2.02444,2.02476,2.02444,2.02476,4926131.0
2006-03-31 18:10:00,2.02456,2.02477,2.02444,2.02444,3078812.0
2006-03-31 18:11:00,2.02435,2.02435,2.02419,2.02419,2617683.0
2006-03-31 18:12:00,2.0242,2.02429,2.02414,2.02424,12287654.0
2006-03-31 18:13:00,2.02429,2.02516,2.02429,2.02516,2034368.0
2006-03-31 18:14:00,2.02505,2.02505,2.02441,2.02464,17483412.0
2006-03-31 18:15:00,2.02449,2.02457,2.02437,2.02437,4321505.0
2006-03-31 18:16:00,2.02432,2.02432,2.02427,2.02427,2887670.0
2006-03-31 18:17:00,2.02438,2.025,2.02438,2.025,4796369.0
2006-03-31 18:18:00,2.02498,2.02498,2.02464,2.0248,5878579.0
2006-03-31 18:19:00,2.02479,2.02479,2.02414,2.02424,2569218.0
2006-03-31 18:20:00,2.02408,2.02408,2.02399,2.02399,14973372.0
2006-03-31 18:21:00,2.02397,2.02422,2.02381,2.02381,11390040.0
2006-03-31 18:22:00,2.02385,2.02443,2.02385,2.02443,14710732.0
2006-03-31 18:23:00,2.02453,2.02458,2.0243,2.02451,2669620.0
2006-03-31 18:24:00,2.02451,2.02466,2.0243,2.0243,6646340.0
2006-03-31 18:25:00,2.02425,2.02425,2.02378,2.02398,8269651.0
2006-03-31 18:26:00,2.02386,2.02415,2.02383,2.02415,9084174.0
2006-03-31 18:27:00,2.02427,2.02469,2.02417,2.02429,7169637.0
2006-03-31 18:28:00,2.02452,2.02533,2.02452,2.02519,5469283.0
2006-03-31 18:29:00,2.02513,2.02557,2.02487,2.02487,5972292.0
2006-03-31 18:30:00,2.02514,2.02596,2.02514,2.02565,7860616.0
2006-03-31 18:31:00,2.02558,2.02561,2.02519,2.02519,5566093.0
2006-03-31 18:32:00,2.02505,2.02508,2.02476,2.02476,2524101.0
2006-03-31 18:33:00,2.02462,2.02462,2.02403,2.02403,7950686.0
2006-03-31 18:34:00,2.02388,2.02388,2.0234,2.02345,4041494.0
2006-03-31 18:35:00,2.02381,2.02462,2.02381,2.02438,3457914.0
2006-03-31 18:36:00,2.0244,2.02487,2.0244,2.02465,10232488.0
2006-03-31 18:37:00,2.02453,2.02479,2.02403,2.02479,22758074.0
2006-03-31 18:38:00,2.02494,2.02504,2.02476,2.02476,6919442.0
2006-03-31 18:39:00,2.02488,2.02503,2.02452,2.02485,12178689.0
2006-03-31 18:40:00,2.02486,2.02589,2.02486,2.02589,3608320.0
2006-03-31 18:41:00,2.02612,2.02622,2.0259,2.02622,12090223.0
2006-03-31 18:42:00,2.02624,2.02624,2.02573,2.02573,1057499.0
2006-03-31 18:43:00,2.02599,2.02631,2.02599,2.02631,8226580.0
2006-03-31 18:44:00,2.02616,2.02643,2.02616,2.02643,3773973.0
2006-03-31 18:45:00,2.02662,2.02667,2.02638,2.02648,9506886.0
2006-03-31 18:46:00,2.02662,2.02662,2.02616,2.02616,10358076.0
2006-03-31 18:47:00,2.02612,2.02651,2.02612,2.0264,13694746.0
2006-03-31 18:48:00,2.02644,2.0265,2.02612,2.02625,1780332.0
2006-03-31 18:49:00,2.02635,2.02659,2.02635,2.02636,3765509.0
2006-03-31 18:50:00,2.02618,2.02684,2.02618,2.02684,2694641.0
2006-03-31 18:51:00,2.02731,2.02731,2.02639,2.02639,2350239.0
2006-03-31 18:52:00,2.02629,2.02652,2.02629,2.02645,2159172.0
2006-03-31 18:53:00,2.02641,2.02705,2.02641,2.02705,5139747.0
2006-03-31 18:54:00,2.02685,2.02685,2.02609,2.02609,10052924.0
2006-03-31 18:55:00,2.02601,2.02615,2.02576,2.02587,5459746.0
2006-03-31 18:56:00,2.02593,2.02653,2.02593,2.02653,4749243.0
2006-03-31 18:57:00,2.02652,2.02652,2.02595,2.0261,5170923.0
2006-03-31 18:58:00,2.02598,2.02658,2.02598,2.02658,3045266.0
2006-03-31 18:59:00,2.02651,2.02715,2.02651,2.02715,4403002.0
2006-03-31 19:00:00,2.02728,2.0276,2.02728,2.0276,784708.0
2006-03-31 19:01:00,2.02756,2.02874,2.02756,2.02874,21393828.0
2006-03-31 19:02:00,2.02889,2.02897,2.02841,2.02865,9219075.0
2006-03-31 19:03:00,2.02847,2.02847,2.02788,2.02788,2638586.0
2006-03-31 19:04:00,2.0277,2.02813,2.0277,2.02804,8631058.0
2006-03-31 19:05:00,2.02842,2.0285,2.02798,2.02798,5920955.0
2006-03-31 19:06:00,2.02819,2.0286,2.02812,2.02812,3353655.0
2006-03-31 19:07:00,2.02798,2.02805,2.02783,2.02799,12918122.0
2006-03-31 19:08:00,2.02813,2.02813,2.02768,2.02769,4811928.0
2006-03-31 19:09:00,2.02769,2.02769,2.02735,2.02745,6531664.0
2006-03-31 19:10:00,2.02748,2.02748,2.02734,2.02734,11813831.0
2006-03-31 19:11:00,2.02725,2.02746,2.02725,2.02746,3252947.0
2006-03-31 19:12:00,2.02746,2.0276,2.02734,2.0276,9297557.0
2006-03-31 19:13:00,2.02756,2.02774,2.02724,2.02764,4884992.0
2006-03-31 19:14:00,2.02762,2.02837,2.02762,2.02837,4682254.0
2006-03-31 19:15:00,2.02837,2.02846,2.02797,2.02797,592134.0
2006-03-31 19:16:00,2.02812,2.02827,2.02807,2.02827,2238600.0
2006-03-31 19:17:00,2.02823,2.0289,2.02823,2.0289,7960080.0
2006-03-31 19:18:00,2.02862,2.02915,2.02862,2.02911,7570471.0
2006-03-31 19:19:00,2.02906,2.02909,2.02896,2.02909,186199.0
2006-03-31 19:20:00,2.02922,2.02922,2.02896,2.029,2325470.0
2006-03-31 19:21:00,2.02905,2.02919,2.02905,2.02919,6682402.0
2006-03-31 19:22:00,2.02919,2.02919,2.02861,2.02861,11381431.0
2006-03-31 19:23:00,2.02855,2.02855,2.02775,2.02784,1048233.0
2006-03-31 19:24:00,2.02787,2.02796,2.0278,2.0278,6620412.0
2006-03-31 19:26:00,2.02786,2.02786,2.02737,2.02737,2760967.0
2006-03-31 19:27:00,2.02745,2.02758,2.02745,2.02745,12142228.0
2006-03-31 19:28:00,2.02726,2.02739,2.02709,2.02739,7707042.0
2006-03-31 19:29:00,2.02751,2.02763,2.02739,2.02761,9975462.0
2006-03-31 19:30:00,2.02772,2.0279,2.02772,2.02773,3248709.0
2006-03-31 19:31:00,2.02775,2.02812,2.02775,2.02812,2172502.0
2006-03-31 19:32:00,2.02807,2.02917,2.02807,2.02917,10123539.0
2006-03-31 19:33:00,2.02908,2.02908,2.02824,2.02824,12309578.0
2006-03-31 19:34:00,2.02815,2.02821,2.028,2.0282,2550345.0
2006-03-31 19:37:00,2.02823,2.02823,2.02798,2.02803,8250766.0
2006-03-31 19:38:00,2.02804,2.02815,2.02804,2.02813,2086751.0
2006-03-31 19:39:00,2.02812,2.02847,2.02812,2.02847,2421311.0
2006-03-31 19:40:00,2.02886,2.02907,2.0288,2.0288,3893366.0
2006-03-31 19:41:00,2.02868,2.02868,2.02782,2.02784,2767736.0
2006-03-31 19:42:00,2.02792,2.02884,2.02792,2.0288,3287148.0
2006-03-31 19:43:00,2.0287,2.0287,2.02781,2.02789,5435761.0
2006-03-31 19:44:00,2.02793,2.02793,2.0277,2.02774,5682505.0
2006-03-31 19:45:00,2.0276,2.02772,2.0274,2.0274,20080165.0
2006-03-31 19:46:00,2.0272,2.02732,2.0271,2.02732,6109191.0
2006-03-31 19:47:00,2.02739,2.02814,2.02739,2.0281,9491353.0
2006-03-31 19:48:00,2.02806,2.02806,2.02728,2.02728,221301.0
2006-03-31 19:49:00,2.02717,2.02717,2.02684,2.02684,9010270.0
2006-03-31 19:50:00,2.02679,2.02679,2.02605,2.02661,3053664.0
2006-03-31 19:51:00,2.02582,2.02637,2.02582,2.02606,6964980.0
2006-03-31 19:52:00,2.02558,2.02635,2.02558,2.02635,4347421.0
2006-03-31 19:53:00,2.02629,2.02629,2.02591,2.02591,1769791.0
2006-03-31 19:54:00,2.02566,2.02596,2.0255,2.02565,2217108.0
2006-03-31 19:55:00,2.02578,2.02642,2.02578,2.02619,2629803.0
2006-03-31 19:56:00,2.02628,2.02659,2.02628,2.02653,1320559.0
2006-03-31 19:57:00,2.02684,2.02684,2.02659,2.02664,3011413.0
2006-03-31 19:58:00,2.02662,2.02685,2.02625,2.02673,27891101.0
2006-03-31 19:59:00,2.02668,2.02687,2.02626,2.02687,3349054.0
2006-03-31 20:00:00,2.02682,2.02682,2.02668,2.0267,5950332.0
2006-03-31 20:01:00,2.02669,2.02669,2.02648,2.02648,230540.0
2006-03-31 20:02:00,2.02646,2.02659,2.02641,2.02658,7293125.0
2006-03-31 20:03:00,2.02653,2.0268,2.02647,2.02647,8814716.0
2006-03-31 20:04:00,2.0267,2.02678,2.02658,2.02678,6275184.0
2006-03-31 20:05:00,2.02658,2.02693,2.02658,2.02693,3268416.0
2006-03-31 20:07:00,2.02704,2.02704,2.02683,2.0269,3509944.0
2006-03-31 20:08:00,2.02679,2.02682,2.02658,2.02658,1972776.0
2006-03-31 20:09:00,2.02646,2.0267,2.02622,2.02622,2879091.0
2006-03-31 20:12:00,2.02641,2.02641,2.02623,2.02623,2103816.0
2006-03-31 20:13:00,2.02625,2.02639,2.02625,2.02639,2607059.0
2006-03-31 20:14:00,2.02656,2.02661,2.02651,2.02659,4720583.0
2006-03-31 20:15:00,2.02659,2.02675,2.02652,2.02675,5917311.0
2006-03-31 20:16:00,2.02675,2.02725,2.02675,2.02725,8155141.0
2006-03-31 20:17:00,2.02704,2.02719,2.02704,2.02719,5370081.0
2006-03-31 20:18:00,2.02725,2.02725,2.02694,2.02695,4296245.0
2006-03-31 20:19:00,2.02696,2.02787,2.02696,2.02785,8392441.0
2006-03-31 20:20:00,2.0276,2.02764,2.02728,2.02731,6902813.0
2006-03-31 20:22:00,2.02727,2.02727,2.02656,2.02677,3216512.0
2006-03-31 20:23:00,2.02692,2.02779,2.02692,2.02772,4263236.0
2006-03-31 20:24:00,2.02758,2.02758,2.02691,2.02703,486982.0
2006-03-31 20:25:00,2.02681,2.02727,2.02681,2.02719,6102993.0
2006-03-31 20:28:00,2.02715,2.0273,2.02708,2.02708,369503.0
2006-03-31 20:29:00,2.02714,2.02722,2.02696,2.02696,7869234.0
2006-03-31 20:30:00,2.02708,2.02712,2.02696,2.02696,4335425.0
2006-03-31 20:31:00,2.02692,2.02709,2.02692,2.02697,9056302.0
2006-03-31 20:32:00,2.02702,2.0278,2.02702,2.0278,5524267.0
2006-03-31 20:33:00,2.02791,2.02791,2.02732,2.02732,3514697.0
2006-03-31 20:34:00,2.02791,2.02806,2.02776,2.02786,1472257.0
2006-03-31 20:35:00,2.02794,2.02827,2.02794,2.02812,2171017.0
2006-03-31 20:36:00,2.02819,2.02838,2.0281,2.02838,13249576.0
2006-03-31 20:37:00,2.02849,2.02849,2.02833,2.02833,7264723.0
2006-03-31 20:38:00,2.02831,2.02831,2.02821,2.02821,5068730.0
2006-03-31 20:40:00,2.02815,2.02816,2.02802,2.02802,8420452.0
2006-03-31 20:41:00,2.02785,2.02809,2.02785,2.02796,4075680.0
2006-03-31 20:42:00,2.02791,2.02803,2.02784,2.02803,3855124.0
2006-03-31 20:43:00,2.028,2.02821,2.02789,2.02789,8161490.0
2006-03-31 20:44:00,2.02794,2.02839,2.02794,2.02839,5888917.0
2006-03-31 20:45:00,2.02855,2.02855,2.02815,2.02815,5502234.0
2006-03-31 20:46:00,2.02823,2.02853,2.02823,2.02853,436348.0
2006-03-31 20:47:00,2.02805,2.02814,2.02796,2.02809,21609735.0
2006-03-31 20:48:00,2.0283,2.0283,2.0279,2.0279,170426.0
2006-03-31 20:49:00,2.02802,2.02845,2.02802,2.02838,10920290.0
2006-03-31 20:51:00,2.02833,2.02891,2.02833,2.02881,23783982.0
2006-03-31 20:52:00,2.02869,2.02869,2.02809,2.02809,1031698.0
2006-03-31 20:53:00,2.028,2.028,2.02743,2.02743,2389490.0
2006-03-31 20:54:00,2.02748,2.02754,2.02747,2.02747,12879441.0
2006-03-31 20:55:00,2.02739,2.0278,2.02739,2.0278,4073633.0
2006-03-31 20:56:00,2.02765,2.02765,2.02744,2.02757,872000.0
2006-03-31 20:57:00,2.02768,2.02837,2.02768,2.02827,2642571.0
2006-03-31 20:58:00,2.02827,2.02831,2.0276,2.02793,6121544.0
2006-03-31 20:59:00,2.02803,2.02818,2.02791,2.02791,8036680.0
2006-03-31 21:00:00,2.02815,2.02846,2.02815,2.0283,4725915.0
2006-03-31 21:01:00,2.02847,2.02847,2.02813,2.02813,6855703.0
2006-03-31 21:02:00,2.02816,2.02829,2.02814,2.02817,9626887.0
2006-03-31 21:03:00,2.02815,2.02826,2.02811,2.02826,1812623.0
2006-03-31 21:04:00,2.02825,2.02838,2.02818,2.02832,2990332.0
2006-03-31 21:05:00,2.0283,2.0283,2.02806,2.02806,1888253.0
2006-03-31 21:06:00,2.02816,2.02816,2.028,2.02806,5651871.0
2006-03-31 21:08:00,2.02815,2.02815,2.02799,2.028,4664149.0
2006-03-31 21:09:00,2.02797,2.02797,2.02782,2.02782,7995946.0
2006-03-31 21:10:00,2.02766,2.02766,2.02748,2.0276,1500114.0
2006-03-31 21:11:00,2.02759,2.02759,2.02736,2.02736,1431916.0
2006-03-31 21:13:00,2.02738,2.0278,2.02738,2.0278,1443627.0
2006-03-31 21:14:00,2.02781,2.02784,2.02745,2.02745,11332577.0
2006-03-31 21:15:00,2.02737,2.02737,2.02707,2.02711,2682650.0
2006-03-31 21:17:00,2.02724,2.02724,2.0265,2.02652,7656507.0
2006-03-31 21:18:00,2.02612,2.02629,2.026,2.02629,9796376.0
2006-03-31 21:19:00,2.02653,2.02683,2.02653,2.02683,5832639.0
2006-03-31 21:20:00,2.02686,2.02701,2.02672,2.02676,2514034.0
2006-03-31 21:21:00,2.02683,2.02699,2.02679,2.02693,3388661.0
2006-03-31 21:23:00,2.0268,2.02696,2.02679,2.02696,5629668.0
2006-03-31 21:24:00,2.02669,2.02689,2.02669,2.02686,4898859.0
2006-03-31 21:25:00,2.02704,2.02759,2.02704,2.02759,2144300.0
2006-03-31 21:26:00,2.02773,2.02777,2.02756,2.02774,5309510.0
2006-03-31 21:27:00,2.02803,2.02803,2.02779,2.02779,8593406.0
2006-03-31 21:28:00,2.0277,2.02787,2.02761,2.02774,2974923.0
2006-03-31 21:29:00,2.02766,2.02766,2.02728,2.02744,6027473.0
2006-03-31 21:30:00,2.02746,2.02746,2.02698,2.02737,8047648.0
2006-03-31 21:31:00,2.02738,2.02738,2.02713,2.02714,2822971.0
2006-03-31 21:32:00,2.02685,2.02732,2.02685,2.02704,5123259.0
2006-03-31 21:33:00,2.02728,2.02749,2.02728,2.02749,2045655.0
2006-03-31 21:34:00,2.02751,2.02752,2.02719,2.02719,7145242.0
2006-03-31 21:35:00,2.02728,2.02728,2.02668,2.02668,424660.0
2006-03-31 21:36:00,2.02663,2.02692,2.02653,2.02692,17372809.0
2006-03-31 21:38:00,2.02688,2.02705,2.02688,2.02705,12441799.0
2006-03-31 21:39:00,2.02707,2.02707,2.02697,2.02697,310393.0
2006-03-31 21:40:00,2.02708,2.02708,2.02683,2.02683,236030.0
2006-03-31 21:41:00,2.02686,2.02763,2.02675,2.02755,2645571.0
2006-03-31 21:42:00,2.02736,2.02739,2.02736,2.02739,3311910.0
2006-03-31 21:43:00,2.02732,2.02732,2.02637,2.02637,2052926.0
2006-03-31 21:44:00,2.02625,2.02625,2.02588,2.02588,2324294.0
2006-03-31 21:46:00,2.02585,2.02617,2.02585,2.02617,700040.0
2006-03-31 21:47:00,2.02635,2.02643,2.02625,2.02634,16162097.0
2006-03-31 21:48:00,2.02634,2.02686,2.0261,2.0267,3271695.0
2006-03-31 21:49:00,2.0267,2.02692,2.0267,2.02685,5090323.0
2006-03-31 21:50:00,2.02702,2.02706,2.02671,2.02693,3305511.0
2006-03-31 21:51:00,2.02714,2.02785,2.02702,2.02785,11933930.0
2006-03-31 21:52:00,2.02782,2.02782,2.02745,2.02745,4456342.0
2006-03-31 21:53:00,2.02693,2.02694,2.02692,2.02694,1393016.0
2006-03-31 21:54:00,2.02689,2.02704,2.02686,2.02703,15557865.0
2006-03-31 21:55:00,2.02703,2.02768,2.02703,2.02768,1838612.0
2006-03-31 21:56:00,2.02744,2.02758,2.0274,2.02746,9951189.0
2006-03-31 21:57:00,2.02726,2.02727,2.02686,2.02704,3078168.0
2006-03-31 21:58:00,2.02681,2.02729,2.02681,2.02729,7176759.0
2006-03-31 21:59:00,2.02743,2.02829,2.02743,2.02795,1372468.0
2006-03-31 22:00:00,2.02802,2.02802,2.02787,2.02788,484813.0
2006-03-31 22:01:00,2.0278,2.0278,2.02703,2.02703,10069427.0
2006-03-31 22:02:00,2.02694,2.02694,2.02665,2.02665,9472569.0
2006-03-31 22:03:00,2.02654,2.02658,2.02654,2.02656,6592156.0
2006-03-31 22:04:00,2.02673,2.02673,2.02631,2.02631,3681838.0
2006-03-31 22:05:00,2.02628,2.02656,2.02628,2.02654,8094368.0
2006-03-31 22:06:00,2.02662,2.02662,2.02617,2.02627,6557255.0
2006-03-31 22:07:00,2.02639,2.02686,2.02639,2.02664,13834508.0
2006-03-31 22:08:00,2.02657,2.02686,2.02657,2.02686,3869937.0
2006-03-31 22:09:00,2.02688,2.02697,2.02688,2.02697,4777181.0
2006-03-31 22:10:00,2.02664,2.02664,2.02656,2.02656,202911.0
2006-03-31 22:11:00,2.02663,2.02719,2.02663,2.02718,7817831.0
2006-03-31 22:12:00,2.02735,2.02735,2.02717,2.02735,2291530.0
2006-03-31 22:13:00,2.02717,2.02731,2.02696,2.02697,15358441.0
2006-03-31 22:14:00,2.02712,2.02712,2.02688,2.02697,717114.0
2006-03-31 22:15:00,2.02692,2.02713,2.02676,2.02713,11224784.0
2006-03-31 22:16:00,2.02713,2.02713,2.02698,2.02698,16178318.0
2006-03-31 22:17:00,2.0269,2.02719,2.0269,2.02708,5014145.0
2006-03-31 22:18:00,2.02716,2.02755,2.02716,2.02755,3543999.0
2006-03-31 22:19:00,2.02756,2.02806,2.02756,2.0279,9082722.0
2006-03-31 22:20:00,2.02794,2.02794,2.02751,2.02751,1633341.0
2006-03-31 22:22:00,2.02691,2.02691,2.02671,2.02688,2161702.0
2006-03-31 22:23:00,2.02694,2.02694,2.02665,2.02665,189427.0
2006-03-31 22:24:00,2.02662,2.02662,2.02657,2.02657,511351.0
2006-03-31 22:25:00,2.02664,2.02689,2.02642,2.02689,10808367.0
2006-03-31 22:26:00,2.02691,2.02706,2.02691,2.02706,2899978.0
2006-03-31 22:27:00,2.02758,2.02785,2.02735,2.02785,9516217.0
2006-03-31 22:28:00,2.02787,2.02787,2.02704,2.02713,5245181.0
2006-03-31 22:29:00,2.02711,2.02711,2.027,2.02704,7374972.0
2006-03-31 22:30:00,2.02704,2.0273,2.02704,2.02713,3128493.0
2006-03-31 22:31:00,2.02705,2.02739,2.02705,2.02739,2604591.0
2006-03-31 22:32:00,2.02729,2.0274,2.02728,2.0274,1092195.0
2006-03-31 22:33:00,2.02716,2.02742,2.02662,2.02662,4725407.0
2006-03-31 22:34:00,2.02701,2.02776,2.02701,2.02776,10247427.0
2006-03-31 22:35:00,2.02788,2.02803,2.02788,2.02793,15735584.0
2006-03-31 22:36:00,2.02749,2.02795,2.02749,2.02767,12471037.0
2006-03-31 22:37:00,2.02779,2.02792,2.02775,2.02775,4967961.0
2006-03-31 22:38:00,2.02768,2.02783,2.0276,2.0276,1615955.0
2006-03-31 22:39:00,2.02773,2.02773,2.02763,2.02764,5141139.0
2006-03-31 22:40:00,2.0276,2.02772,2.02732,2.02763,4821301.0
2006-03-31 22:41:00,2.02747,2.02747,2.02718,2.02732,17231522.0
2006-03-31 22:42:00,2.02732,2.02732,2.02698,2.02698,2976893.0
2006-03-31 22:43:00,2.0272,2.02737,2.02714,2.02714,7754404.0
2006-03-31 22:44:00,2.02726,2.02797,2.02726,2.02785,6068324.0
2006-03-31 22:45:00,2.02786,2.02786,2.02725,2.02725,293475.0
2006-03-31 22:46:00,2.02734,2.02799,2.02732,2.02799,5922290.0
2006-03-31 22:47:00,2.02793,2.02793,2.02728,2.02753,6550699.0
2006-03-31 22:48:00,2.02803,2.0281,2.02803,2.02804,2818543.0
2006-03-31 22:49:00,2.02785,2.02846,2.02785,2.02846,7823327.0
2006-03-31 22:50:00,2.02844,2.02844,2.02828,2.02828,2644637.0
2006-03-31 22:51:00,2.02818,2.02818,2.02764,2.02764,4620949.0
2006-03-31 22:52:00,2.02761,2.02779,2.02761,2.02779,564602.0
2006-03-31 22:54:00,2.02762,2.02779,2.02759,2.02759,3847631.0
2006-03-31 22:55:00,2.02762,2.02773,2.02762,2.02773,127788.0
2006-03-31 22:56:00,2.02782,2.02838,2.02782,2.02802,8870362.0
2006-03-31 22:57:00,2.02818,2.02826,2.02812,2.02826,10573713.0
2006-03-31 22:58:00,2.02826,2.02834,2.02824,2.02831,20175956.0
2006-03-31 22:59:00,2.02786,2.02827,2.02756,2.02827,3865825.0
2006-03-31 23:00:00,2.02818,2.0282,2.02797,2.02808,21017461.0
2006-03-31 23:01:00,2.02811,2.02811,2.02797,2.02797,4249006.0
2006-03-31 23:02:00,2.02799,2.02823,2.02799,2.02823,6162498.0
2006-03-31 23:03:00,2.02828,2.02917,2.02828,2.02917,8862375.0
2006-03-31 23:05:00,2.02915,2.02915,2.02885,2.02885,4334034.0
2006-03-31 23:06:00,2.02878,2.02878,2.02829,2.02837,450932.0
2006-03-31 23:07:00,2.02846,2.02882,2.02846,2.02882,1014551.0
2006-03-31 23:08:00,2.02895,2.02943,2.02895,2.02943,821742.0
2006-03-31 23:09:00,2.02943,2.02943,2.02927,2.02927,7445999.0
2006-03-31 23:10:00,2.02947,2.0297,2.02947,2.0297,356416.0
2006-03-31 23:11:00,2.03017,2.03084,2.03017,2.03066,4924643.0
2006-03-31 23:12:00,2.03049,2.03084,2.03049,2.03084,2985287.0
2006-03-31 23:13:00,2.0304,2.03079,2.0304,2.03059,6379674.0
2006-03-31 23:14:00,2.0306,2.03068,2.03038,2.03038,12098958.0
2006-03-31 23:15:00,2.03017,2.03032,2.03001,2.03032,4870795.0
2006-03-31 23:16:00,2.03017,2.03017,2.02994,2.03,3636436.0
2006-03-31 23:17:00,2.03012,2.03012,2.02968,2.02968,2327410.0
2006-03-31 23:18:00,2.02998,2.03034,2.02988,2.03,11007582.0
2006-03-31 23:19:00,2.03008,2.0301,2.02977,2.02992,8331267.0
2006-03-31 23:20:00,2.02981,2.02981,2.02925,2.02925,3998863.0
2006-03-31 23:21:00,2.02925,2.02969,2.02925,2.02969,719539.0
2006-03-31 23:22:00,2.03008,2.03009,2.03008,2.03009,1609182.0
2006-03-31 23:23:00,2.03022,2.03071,2.03022,2.03071,1733339.0
2006-03-31 23:24:00,2.03076,2.03142,2.03076,2.03142,327137.0
2006-03-31 23:25:00,2.03127,2.03144,2.0312,2.03134,1976703.0
2006-03-31 23:27:00,2.03142,2.03164,2.03142,2.0316,1375442.0
2006-03-31 23:28:00,2.03134,2.03134,2.03112,2.03112,2365505.0
2006-03-31 23:29:00,2.03113,2.03124,2.03102,2.03102,11277759.0
2006-03-31 23:30:00,2.03115,2.03116,2.03075,2.03075,6125468.0
2006-03-31 23:32:00,2.03075,2.03093,2.03075,2.03093,2059114.0
2006-03-31 23:33:00,2.03086,2.03089,2.03064,2.03089,5792592.0
2006-03-31 23:34:00,2.03073,2.03073,2.03017,2.03017,434773.0
2006-03-31 23:35:00,2.03027,2.03027,2.02953,2.02953,2762974.0
2006-03-31 23:36:00,2.02958,2.03009,2.02955,2.02962,20726707.0
2006-03-31 23:37:00,2.02969,2.03028,2.02969,2.03028,2754885.0
2006-03-31 23:38:00,2.02976,2.02999,2.02976,2.02986,11367005.0
2006-03-31 23:39:00,2.0297,2.02979,2.02966,2.02974,1595695.0
2006-03-31 23:40:00,2.02968,2.03028,2.02968,2.03005,1202755.0
2006-03-31 23:41:00,2.03018,2.0303,2.03007,2.03007,8697097.0
2006-03-31 23:42:00,2.03028,2.03068,2.03016,2.03068,6065760.0
2006-03-31 23:43:00,2.0302,2.03028,2.0302,2.03028,1122057.0
2006-03-31 23:44:00,2.03029,2.03049,2.03016,2.03049,7175045.0
2006-03-31 23:45:00,2.03034,2.03034,2.02983,2.02985,22941337.0
2006-03-31 23:46:00,2.02989,2.03003,2.02989,2.02999,5629171.0
2006-03-31 23:47:00,2.03013,2.03022,2.03011,2.03012,3727592.0
2006-03-31 23:48:00,2.03005,2.03073,2.03005,2.03073,824146.0
2006-03-31 23:49:00,2.0304,2.0306,2.03023,2.03023,10094750.0
2006-03-31 23:50:00,2.02996,2.03011,2.02991,2.03,3758546.0
2006-03-31 23:51:00,2.03005,2.03005,2.02996,2.02996,8843693.0
2006-03-31 23:52:00,2.02972,2.03004,2.02972,2.02986,2279260.0
2006-03-31 23:53:00,2.02999,2.02999,2.02971,2.02986,3047220.0
2006-03-31 23:54:00,2.0298,2.02996,2.02962,2.02962,3018048.0
2006-03-31 23:56:00,2.02949,2.02949,2.02897,2.02932,4765332.0
2006-03-31 23:57:00,2.02965,2.02965,2.02945,2.02945,8036014.0
2006-03-31 23:58:00,2.02948,2.02948,2.02892,2.02892,3228436.0
2006-04-02 23:50:00,2.02613,2.02613,2.02585,2.02598,1513538.0
2006-04-02 23:51:00,2.02616,2.02634,2.02616,2.02634,7571008.0
2006-04-02 23:54:00,2.02638,2.02682,2.02638,2.02677,2981816.0
2006-04-02 23:57:00,2.02674,2.02691,2.02672,2.02672,8036893.0
2006-04-02 23:59:00,2.02669,2.0269,2.02662,2.02662,5582050.0
2006-04-03 00:00:00,2.02662,2.0268,2.02659,2.02659,2632546.0
2006-04-03 00:01:00,2.02662,2.02697,2.02653,2.02697,456519.0
2006-04-03 00:02:00,2.02707,2.02745,2.02707,2.02745,6924548.0
2006-04-03 00:03:00,2.0274,2.02794,2.0274,2.02794,1459595.0
2006-04-03 00:04:00,2.02787,2.02835,2.02787,2.02835,11274391.0
2006-04-03 00:05:00,2.02841,2.0289,2.02825,2.02879,7975983.0
2006-04-03 00:06:00,2.02889,2.02889,2.0286,2.0286,3629703.0
2006-04-03 00:07:00,2.02884,2.029,2.02884,2.029,2260518.0
2006-04-03 00:08:00,2.02906,2.02906,2.02861,2.02897,5190394.0
2006-04-03 00:09:00,2.02903,2.02903,2.02878,2.0289,5179509.0
2006-04-03 00:10:00,2.02892,2.02907,2.02857,2.02877,3945406.0
2006-04-03 00:13:00,2.02895,2.02907,2.02847,2.02866,8852138.0
2006-04-03 00:14:00,2.02864,2.02899,2.02864,2.02899,36335.0
2006-04-03 00:15:00,2.02902,2.02912,2.02894,2.02912,595333.0
2006-04-03 00:16:00,2.02904,2.02904,2.02879,2.02883,8093213.0
2006-04-03 00:17:00,2.02893,2.02905,2.02893,2.02896,9025312.0
2006-04-03 00:18:00,2.02896,2.02896,2.02861,2.02892,6293705.0
2006-04-03 00:19:00,2.0286,2.02877,2.02856,2.02877,8840701.0
2006-04-03 00:20:00,2.02872,2.02885,2.02872,2.02885,3298571.0
2006-04-03 00:21:00,2.02879,2.02888,2.02876,2.02888,1684956.0
2006-04-03 00:23:00,2.02894,2.02901,2.02883,2.02901,2641807.0
2006-04-03 00:25:00,2.029,2.02923,2.029,2.02923,2623964.0
2006-04-03 00:27:00,2.02959,2.02959,2.02935,2.02935,11790222.0
2006-04-03 00:28:00,2.02925,2.02925,2.02908,2.02916,5893878.0
2006-04-03 00:29:00,2.02912,2.02929,2.02912,2.02929,824363.0
2006-04-03 00:30:00,2.02937,2.02947,2.02937,2.02947,1202590.0
2006-04-03 00:31:00,2.02935,2.02961,2.02918,2.02918,7478981.0
2006-04-03 00:33:00,2.02965,2.02988,2.02959,2.02988,1922720.0
2006-04-03 00:36:00,2.02959,2.02959,2.02951,2.02951,562952.0
2006-04-03 00:37:00,2.02956,2.02984,2.02936,2.02984,2593146.0
2006-04-03 00:38:00,2.0296,2.0296,2.02937,2.02947,7385996.0
2006-04-03 00:40:00,2.02959,2.03004,2.02959,2.03004,8312266.0
2006-04-03 00:41:00,2.03001,2.03001,2.02973,2.02987,2496751.0
2006-04-03 00:42:00,2.02994,2.03006,2.02977,2.02977,3864307.0
2006-04-03 00:43:00,2.02977,2.02977,2.02936,2.02977,2799628.0
2006-04-03 00:44:00,2.02972,2.02972,2.02919,2.02919,1884129.0
2006-04-03 00:45:00,2.0293,2.02979,2.0293,2.02979,1000296.0
2006-04-03 00:46:00,2.02947,2.02979,2.02947,2.02979,468832.0
2006-04-03 00:47:00,2.02975,2.02975,2.02965,2.02965,8168326.0
2006-04-03 00:48:00,2.02972,2.02978,2.02972,2.02978,70808.0
2006-04-03 00:49:00,2.0296,2.0296,2.02913,2.02913,2187004.0
2006-04-03 00:50:00,2.02916,2.02948,2.02885,2.02948,11172603.0
2006-04-03 00:51:00,2.02925,2.0294,2.02898,2.02933,3049623.0
2006-04-03 00:52:00,2.02925,2.02925,2.02893,2.02925,10495274.0
2006-04-03 00:53:00,2.02942,2.02942,2.02885,2.02885,584773.0
2006-04-03 00:54:00,2.02908,2.02918,2.02904,2.02918,4656712.0
2006-04-03 00:55:00,2.02927,2.02955,2.02907,2.02955,6067568.0
2006-04-03 00:56:00,2.02918,2.02918,2.02869,2.02869,3475073.0
2006-04-03 00:57:00,2.02835,2.02873,2.02835,2.02873,9604570.0
2006-04-03 00:58:00,2.02842,2.02873,2.02842,2.02857,1636457.0
2006-04-03 00:59:00,2.02874,2.02886,2.02874,2.02886,659672.0
2006-04-03 01:00:00,2.0288,2.02902,2.02871,2.02881,14533885.0
2006-04-03 01:01:00,2.02884,2.0293,2.02884,2.0293,965461.0
2006-04-03 01:03:00,2.02916,2.02916,2.0286,2.02899,13049997.0
2006-04-03 01:04:00,2.02902,2.02918,2.02902,2.02918,2727052.0
2006-04-03 01:05:00,2.02893,2.0291,2.02891,2.0291,4797678.0
2006-04-03 01:06:00,2.02916,2.02934,2.02916,2.02934,7692619.0
2006-04-03 01:07:00,2.02924,2.02927,2.02913,2.02913,7718959.0
2006-04-03 01:08:00,2.0291,2.02918,2.02907,2.02918,4806331.0
2006-04-03 01:10:00,2.02906,2.02914,2.0289,2.0289,10308385.0
2006-04-03 01:11:00,2.02893,2.02893,2.02877,2.02881,1574768.0
2006-04-03 01:12:00,2.02883,2.02893,2.02873,2.02887,2140038.0
2006-04-03 01:13:00,2.02903,2.02903,2.02849,2.02885,2996332.0
2006-04-03 01:15:00,2.0289,2.029,2.02889,2.029,13034671.0
2006-04-03 01:16:00,2.02896,2.02896,2.02872,2.0288,2856355.0
2006-04-03 01:20:00,2.0288,2.0288,2.02856,2.0286,7349903.0
2006-04-03 01:21:00,2.02866,2.02909,2.02866,2.02909,10938343.0
2006-04-03 01:23:00,2.02902,2.02902,2.02862,2.0287,6408099.0
2006-04-03 01:25:00,2.02873,2.02873,2.02847,2.02848,4072575.0
2006-04-03 01:26:00,2.0286,2.02882,2.02858,2.02882,2419901.0
2006-04-03 01:27:00,2.02859,2.02897,2.02859,2.02897,3392009.0
2006-04-03 01:28:00,2.02894,2.02894,2.02885,2.02892,1561093.0
2006-04-03 01:29:00,2.02896,2.02896,2.0286,2.0286,13102611.0
2006-04-03 01:34:00,2.02855,2.02871,2.0285,2.02859,6826923.0
2006-04-03 01:35:00,2.02857,2.02866,2.02857,2.02866,317160.0
2006-04-03 01:36:00,2.02871,2.02886,2.02862,2.02886,1562222.0
2006-04-03 01:37:00,2.02883,2.029,2.02848,2.02848,9695751.0
2006-04-03 01:38:00,2.02849,2.02858,2.02849,2.02858,93643.0
2006-04-03 01:41:00,2.02863,2.02929,2.02863,2.02895,2256816.0
2006-04-03 01:42:00,2.02892,2.02892,2.02864,2.02864,7076638.0
2006-04-03 01:43:00,2.02848,2.02872,2.02847,2.02872,4992130.0
2006-04-03 01:44:00,2.02877,2.02897,2.02877,2.02889,9663515.0
2006-04-03 01:46:00,2.02899,2.02899,2.02862,2.02874,547381.0
2006-04-03 01:47:00,2.02875,2.02902,2.02875,2.02902,5788710.0
2006-04-03 01:48:00,2.02869,2.02887,2.02861,2.02887,2499080.0
2006-04-03 01:49:00,2.02891,2.02932,2.02853,2.02932,7111304.0
2006-04-03 01:50:00,2.02924,2.02924,2.02918,2.02918,410717.0
2006-04-03 01:51:00,2.02912,2.02912,2.02859,2.02859,3209144.0
2006-04-03 01:52:00,2.02857,2.02872,2.02857,2.02869,1872833.0
2006-04-03 01:53:00,2.02882,2.02918,2.02882,2.02918,8286604.0
2006-04-03 01:54:00,2.02911,2.02911,2.02872,2.02882,530298.0
2006-04-03 01:55:00,2.02889,2.02931,2.02889,2.02917,6191824.0
2006-04-03 01:56:00,2.02889,2.02943,2.02889,2.02943,1635960.0
2006-04-03 01:57:00,2.02943,2.02952,2.02943,2.02952,3725379.0
2006-04-03 01:58:00,2.02948,2.02955,2.02945,2.02945,4641079.0
2006-04-03 01:59:00,2.02935,2.02935,2.029,2.029,2115188.0
2006-04-03 02:00:00,2.02883,2.02906,2.02883,2.02906,2045241.0
2006-04-03 02:01:00,2.02912,2.02964,2.02912,2.02948,4676151.0
2006-04-03 02:02:00,2.02957,2.02992,2.02954,2.02992,2148307.0
2006-04-03 02:03:00,2.03001,2.03001,2.02968,2.02968,1044293.0
2006-04-03 02:04:00,2.02967,2.02982,2.02967,2.02982,6320767.0
2006-04-03 02:07:00,2.02974,2.02994,2.02974,2.02994,1724364.0
2006-04-03 02:08:00,2.02995,2.02995,2.02949,2.02951,3522662.0
2006-04-03 02:10:00,2.0295,2.02965,2.02916,2.02965,7353873.0
2006-04-03 02:11:00,2.02973,2.02981,2.02963,2.02981,2702001.0
2006-04-03 02:12:00,2.02977,2.02977,2.02952,2.02967,4980517.0
2006-04-03 02:13:00,2.02996,2.03015,2.02993,2.02995,1605500.0
2006-04-03 02:14:00,2.0299,2.0299,2.02946,2.02946,13466169.0
2006-04-03 02:15:00,2.02935,2.02952,2.02935,2.02938,6269633.0
2006-04-03 02:16:00,2.02931,2.02931,2.02901,2.02902,4845316.0
2006-04-03 02:17:00,2.02901,2.02901,2.02881,2.02881,7819489.0
2006-04-03 02:18:00,2.02879,2.02879,2.02856,2.02859,18177011.0
2006-04-03 02:21:00,2.02859,2.02887,2.02859,2.02887,88795.0
2006-04-03 02:22:00,2.0289,2.02915,2.0289,2.02915,4147046.0
2006-04-03 02:23:00,2.02912,2.02912,2.02881,2.02889,1514955.0
2006-04-03 02:25:00,2.02885,2.02885,2.02845,2.02849,6702259.0
2006-04-03 02:26:00,2.02854,2.02854,2.02821,2.02821,6084284.0
2006-04-03 02:27:00,2.02815,2.02815,2.02791,2.028,1203948.0
2006-04-03 02:28:00,2.02798,2.02798,2.02785,2.02785,2970692.0
2006-04-03 02:29:00,2.02781,2.02781,2.02769,2.02769,406425.0
2006-04-03 02:30:00,2.02766,2.02766,2.02748,2.02748,12851996.0
2006-04-03 02:31:00,2.0274,2.0274,2.02718,2.02718,1538931.0
2006-04-03 02:32:00,2.02718,2.02718,2.0268,2.0268,3128874.0
2006-04-03 02:33:00,2.02687,2.02687,2.02656,2.02656,2450038.0
2006-04-03 02:34:00,2.02657,2.02657,2.02625,2.02631,4427673.0
2006-04-03 02:35:00,2.02623,2.02623,2.02605,2.02605,3254621.0
2006-04-03 02:36:00,2.02596,2.02596,2.02573,2.02581,6207595.0
2006-04-03 02:37:00,2.02584,2.02591,2.02575,2.02587,7698470.0
2006-04-03 02:38:00,2.02589,2.02589,2.02569,2.02589,7221031.0
2006-04-03 02:39:00,2.02599,2.02608,2.02592,2.02592,7424144.0
2006-04-03 02:40:00,2.02582,2.0259,2.0257,2.0259,11616575.0
2006-04-03 02:41:00,2.02589,2.026,2.02584,2.026,1713085.0
2006-04-03 02:42:00,2.02605,2.02617,2.02589,2.02589,13548306.0
2006-04-03 02:43:00,2.02632,2.02641,2.0262,2.02641,2816917.0
2006-04-03 02:44:00,2.02646,2.02658,2.02642,2.02642,11168577.0
2006-04-03 02:45:00,2.02647,2.02663,2.02643,2.02663,5703780.0
2006-04-03 02:47:00,2.02681,2.02728,2.02681,2.02728,2300207.0
2006-04-03 02:48:00,2.02728,2.02732,2.02721,2.02723,1443419.0
2006-04-03 02:49:00,2.02726,2.02737,2.02718,2.02718,10662377.0
2006-04-03 02:50:00,2.0274,2.0274,2.02736,2.02736,114565.0
2006-04-03 02:51:00,2.02744,2.02744,2.02721,2.02721,4497362.0
2006-04-03 02:52:00,2.02716,2.02717,2.02699,2.02717,7438529.0
2006-04-03 02:53:00,2.02719,2.02762,2.02719,2.02762,8309921.0
2006-04-03 02:54:00,2.0278,2.02822,2.0278,2.02808,4650715.0
2006-04-03 02:55:00,2.0281,2.02812,2.02803,2.02803,2628736.0
2006-04-03 02:56:00,2.02803,2.02835,2.02802,2.0283,3508906.0
2006-04-03 02:57:00,2.02827,2.02845,2.02817,2.02845,5801124.0
2006-04-03 02:58:00,2.02846,2.02846,2.0283,2.02833,1037573.0
2006-04-03 02:59:00,2.02823,2.0283,2.02812,2.02823,13815480.0
2006-04-03 03:00:00,2.02828,2.02828,2.02817,2.02817,653724.0
2006-04-03 03:01:00,2.0282,2.02828,2.02818,2.02828,1299295.0
2006-04-03 03:02:00,2.02845,2.02855,2.02844,2.02851,9608412.0
2006-04-03 03:03:00,2.02851,2.02851,2.02826,2.02838,3233902.0
2006-04-03 03:05:00,2.02825,2.02825,2.02802,2.02803,4983638.0
2006-04-03 03:06:00,2.02774,2.02807,2.02774,2.02807,285952.0
2006-04-03 03:07:00,2.02814,2.02822,2.02786,2.02786,11481538.0
2006-04-03 03:08:00,2.02779,2.02779,2.02737,2.02758,2968003.0
2006-04-03 03:09:00,2.02775,2.02775,2.02729,2.02753,11122552.0
2006-04-03 03:10:00,2.02746,2.02748,2.02742,2.02742,2222792.0
2006-04-03 03:11:00,2.02749,2.02753,2.02749,2.02753,1155703.0
2006-04-03 03:12:00,2.02753,2.02768,2.02753,2.02768,7703061.0
2006-04-03 03:13:00,2.02776,2.02791,2.02776,2.02791,1246776.0
2006-04-03 03:14:00,2.02791,2.02837,2.02791,2.02837,4963305.0
2006-04-03 03:15:00,2.02828,2.02828,2.02808,2.02808,1990838.0
2006-04-03 03:19:00,2.02812,2.02812,2.02775,2.02777,6433337.0
2006-04-03 03:21:00,2.0278,2.02812,2.02779,2.02812,11483007.0
2006-04-03 03:23:00,2.02802,2.02825,2.02802,2.02821,3404279.0
2006-04-03 03:24:00,2.02821,2.02821,2.02794,2.02794,9512676.0
2006-04-03 03:25:00,2.0279,2.0279,2.02773,2.02773,2641740.0
2006-04-03 03:26:00,2.02768,2.02768,2.02745,2.02753,6011177.0
2006-04-03 03:27:00,2.0275,2.0275,2.02729,2.02729,5079449.0
2006-04-03 03:28:00,2.02684,2.02717,2.02676,2.02676,20059204.0
2006-04-03 03:29:00,2.0269,2.02739,2.02684,2.02739,2103037.0
2006-04-03 03:30:00,2.02737,2.02737,2.02709,2.02709,880165.0
2006-04-03 03:31:00,2.02709,2.02709,2.02681,2.02686,5578683.0
2006-04-03 03:32:00,2.02669,2.02681,2.02657,2.02657,11681583.0
2006-04-03 03:33:00,2.02659,2.02659,2.02636,2.02637,3227061.0
2006-04-03 03:34:00,2.02637,2.02637,2.02618,2.02618,2853686.0
2006-04-03 03:35:00,2.02619,2.02619,2.02605,2.02605,3318830.0
2006-04-03 03:36:00,2.02613,2.02613,2.02597,2.0261,2712885.0
2006-04-03 03:37:00,2.02601,2.02601,2.02567,2.02572,3439360.0
2006-04-03 03:38:00,2.02584,2.02615,2.02584,2.02589,1752424.0
2006-04-03 03:39:00,2.02581,2.02581,2.02571,2.02573,3096668.0
2006-04-03 03:40:00,2.02582,2.02593,2.02578,2.02586,9220591.0
2006-04-03 03:41:00,2.02602,2.02625,2.02593,2.02611,6526708.0
2006-04-03 03:42:00,2.02603,2.02603,2.02575,2.02575,10008109.0
2006-04-03 03:43:00,2.02566,2.02602,2.02566,2.02602,6481080.0
2006-04-03 03:44:00,2.02609,2.02642,2.02609,2.02637,17821033.0
2006-04-03 03:45:00,2.0263,2.02658,2.02625,2.02658,17529456.0
2006-04-03 03:47:00,2.02667,2.02671,2.02658,2.02658,708462.0
2006-04-03 03:48:00,2.02654,2.02654,2.0263,2.0263,2799758.0
2006-04-03 03:49:00,2.02633,2.02633,2.02617,2.02617,3092031.0
2006-04-03 03:51:00,2.02612,2.02612,2.02557,2.02582,5230668.0
2006-04-03 03:52:00,2.02572,2.02572,2.02556,2.02566,2352990.0
2006-04-03 03:54:00,2.02557,2.02572,2.02546,2.02565,7293994.0
2006-04-03 03:55:00,2.02565,2.02571,2.02557,2.0256,11415949.0
2006-04-03 03:56:00,2.02573,2.02573,2.02557,2.02557,1465309.0
2006-04-03 03:58:00,2.02562,2.02565,2.02539,2.02562,15726055.0
2006-04-03 03:59:00,2.02572,2.02583,2.02568,2.02568,2600559.0
2006-04-03 04:00:00,2.02566,2.02578,2.02566,2.02566,5724594.0
2006-04-03 04:02:00,2.02573,2.02594,2.02573,2.02594,8800802.0
2006-04-03 04:03:00,2.02607,2.02607,2.02595,2.02602,4566245.0
2006-04-03 04:04:00,2.02596,2.02605,2.02591,2.02591,4300829.0
2006-04-03 04:05:00,2.02601,2.02612,2.02598,2.02601,2994391.0
2006-04-03 04:06:00,2.02599,2.02599,2.02571,2.02596,3335761.0
2006-04-03 04:07:00,2.02599,2.02604,2.02581,2.02581,2529418.0
2006-04-03 04:10:00,2.02626,2.02632,2.02626,2.02632,1067869.0
2006-04-03 04:12:00,2.02634,2.02669,2.02631,2.02669,2985162.0
2006-04-03 04:13:00,2.0266,2.02695,2.0266,2.02691,5594486.0
2006-04-03 04:15:00,2.027,2.02704,2.02692,2.02693,7557452.0
2006-04-03 04:16:00,2.02684,2.02693,2.02678,2.02693,1126904.0
2006-04-03 04:19:00,2.02695,2.0273,2.02692,2.0273,2710577.0
2006-04-03 04:20:00,2.02726,2.02726,2.02693,2.02704,1644706.0
2006-04-03 04:21:00,2.02714,2.02714,2.02691,2.02691,10782588.0
2006-04-03 04:22:00,2.02681,2.02681,2.0266,2.02661,4458075.0
2006-04-03 04:23:00,2.02659,2.02689,2.02653,2.02689,21108777.0
2006-04-03 04:24:00,2.02708,2.02734,2.02708,2.02734,2229922.0
2006-04-03 04:25:00,2.02755,2.02755,2.02715,2.02715,1838544.0
2006-04-03 04:26:00,2.02713,2.02713,2.02705,2.02705,1249750.0
2006-04-03 04:27:00,2.02703,2.02703,2.02699,2.02699,2147595.0
2006-04-03 04:28:00,2.02693,2.02693,2.02689,2.02689,5167239.0
2006-04-03 04:29:00,2.02687,2.02689,2.02651,2.02672,6326658.0
2006-04-03 04:30:00,2.02675,2.02675,2.02657,2.02657,438860.0
2006-04-03 04:32:00,2.02637,2.02643,2.02637,2.0264,852437.0
2006-04-03 04:33:00,2.02637,2.02639,2.02627,2.02627,4476879.0
2006-04-03 04:35:00,2.02645,2.02696,2.02642,2.02696,1814110.0
2006-04-03 04:36:00,2.02694,2.02694,2.02683,2.02683,387070.0
2006-04-03 04:39:00,2.02691,2.02717,2.02691,2.02709,2759822.0
2006-04-03 04:40:00,2.02708,2.0272,2.02691,2.02691,5193856.0
2006-04-03 04:41:00,2.02691,2.02691,2.02661,2.02661,10449576.0
2006-04-03 04:42:00,2.02656,2.02656,2.02655,2.02655,2508255.0
2006-04-03 04:43:00,2.02639,2.02648,2.02615,2.02623,3914355.0
2006-04-03 04:44:00,2.0262,2.0262,2.02616,2.02616,4069096.0
2006-04-03 04:45:00,2.02614,2.02614,2.02579,2.02579,12563819.0
2006-04-03 04:46:00,2.02569,2.02569,2.02569,2.02569,2965791.0
2006-04-03 04:47:00,2.02574,2.02574,2.0255,2.0255,2850460.0
2006-04-03 04:48:00,2.02546,2.02546,2.025,2.025,4763631.0
2006-04-03 04:49:00,2.02516,2.02551,2.02513,2.02551,2816382.0
2006-04-03 04:50:00,2.02542,2.02542,2.0251,2.02512,7139706.0
2006-04-03 04:51:00,2.02511,2.02511,2.02506,2.02506,803738.0
2006-04-03 04:52:00,2.02512,2.02512,2.02503,2.02503,1025524.0
2006-04-03 04:53:00,2.0252,2.02566,2.0252,2.02566,462447.0
2006-04-03 04:54:00,2.0257,2.02605,2.0257,2.02605,4428358.0
2006-04-03 04:55:00,2.02606,2.02641,2.02603,2.02641,1401581.0
2006-04-03 04:56:00,2.02623,2.02625,2.02621,2.02621,4840357.0
2006-04-03 04:58:00,2.02618,2.02618,2.02616,2.02616,3955876.0
2006-04-03 04:59:00,2.02609,2.02609,2.0256,2.02565,22214841.0
2006-04-03 05:01:00,2.02557,2.02557,2.0249,2.02493,9966133.0
2006-04-03 05:02:00,2.02489,2.02489,2.02463,2.02473,9753498.0
2006-04-03 05:03:00,2.02453,2.02457,2.02433,2.02442,10845961.0
2006-04-03 05:04:00,2.02437,2.02437,2.0243,2.0243,124927.0
2006-04-03 05:05:00,2.02431,2.02431,2.02406,2.02406,259950.0
2006-04-03 05:06:00,2.02402,2.0243,2.02402,2.0243,3836816.0
2006-04-03 05:07:00,2.02445,2.02463,2.02445,2.02463,545088.0
2006-04-03 05:08:00,2.02474,2.02529,2.02474,2.02529,2295793.0
2006-04-03 05:09:00,2.0254,2.02551,2.0254,2.02547,5627146.0
2006-04-03 05:10:00,2.02542,2.02542,2.02498,2.02498,3253756.0
2006-04-03 05:11:00,2.02515,2.02515,2.025,2.025,1840621.0
2006-04-03 05:12:00,2.02491,2.02494,2.02469,2.02494,6645059.0
2006-04-03 05:13:00,2.02497,2.02504,2.02491,2.02499,6125518.0
2006-04-03 05:14:00,2.025,2.02508,2.025,2.02508,269763.0
2006-04-03 05:16:00,2.02496,2.02496,2.0249,2.02495,7086178.0
2006-04-03 05:17:00,2.02473,2.02501,2.02473,2.02501,2738886.0
2006-04-03 05:18:00,2.02502,2.02504,2.025,2.02504,12403055.0
2006-04-03 05:19:00,2.02508,2.02547,2.02508,2.02547,12438803.0
2006-04-03 05:20:00,2.0255,2.0255,2.02518,2.02519,5607700.0
2006-04-03 05:21:00,2.02514,2.02514,2.02466,2.02475,1759150.0
2006-04-03 05:22:00,2.02488,2.02493,2.02474,2.02482,4861971.0
2006-04-03 05:23:00,2.02471,2.02496,2.02454,2.02454,11787370.0
2006-04-03 05:25:00,2.02494,2.02524,2.02474,2.02524,9734422.0
2006-04-03 05:26:00,2.02537,2.02562,2.02536,2.02551,10789363.0
2006-04-03 05:27:00,2.02547,2.02547,2.02532,2.02536,1085356.0
2006-04-03 05:28:00,2.02519,2.0255,2.02519,2.0255,2713680.0
2006-04-03 05:29:00,2.02575,2.02597,2.02575,2.02597,2881280.0
2006-04-03 05:30:00,2.02595,2.02595,2.02577,2.02581,7284026.0
2006-04-03 05:31:00,2.02574,2.02613,2.02565,2.02613,5537320.0
2006-04-03 05:33:00,2.026,2.02633,2.026,2.0262,6625029.0
2006-04-03 05:37:00,2.02637,2.02673,2.02637,2.02662,2199136.0
2006-04-03 05:38:00,2.02658,2.02658,2.02653,2.02653,214125.0
2006-04-03 05:39:00,2.02643,2.02644,2.02643,2.02644,989833.0
2006-04-03 05:40:00,2.02626,2.02637,2.0261,2.0261,5846270.0
2006-04-03 05:41:00,2.02613,2.02613,2.0257,2.02581,4453170.0
2006-04-03 05:42:00,2.02584,2.026,2.02584,2.026,4693575.0
2006-04-03 05:43:00,2.02617,2.02659,2.02617,2.02659,14708899.0
2006-04-03 05:44:00,2.02668,2.02668,2.02649,2.02662,11063260.0
2006-04-03 05:45:00,2.02669,2.02694,2.02662,2.02694,735804.0
2006-04-03 05:46:00,2.02696,2.02704,2.02688,2.02692,16486090.0
2006-04-03 05:47:00,2.02687,2.02687,2.02665,2.02665,2630940.0
2006-04-03 05:48:00,2.02658,2.02658,2.02623,2.02623,7725692.0
2006-04-03 05:49:00,2.02632,2.02632,2.02626,2.02626,205458.0
2006-04-03 05:50:00,2.02653,2.02681,2.02653,2.02681,4634313.0
2006-04-03 05:51:00,2.02695,2.02695,2.02656,2.02656,4195053.0
2006-04-03 05:52:00,2.02642,2.02662,2.02641,2.02645,13904028.0
2006-04-03 05:53:00,2.02617,2.02628,2.02588,2.02628,7203398.0
2006-04-03 05:54:00,2.02617,2.0263,2.02615,2.0263,7614646.0
2006-04-03 05:55:00,2.0262,2.0262,2.02602,2.02602,3929809.0
2006-04-03 05:56:00,2.02581,2.02613,2.02581,2.02613,6223712.0
2006-04-03 05:57:00,2.0262,2.02621,2.02609,2.02609,9205605.0
2006-04-03 05:58:00,2.02592,2.02624,2.02592,2.02624,634224.0
2006-04-03 05:59:00,2.02626,2.02659,2.02623,2.02659,2767681.0
2006-04-03 06:00:00,2.02647,2.02654,2.02636,2.02642,888923.0
2006-04-03 06:01:00,2.02641,2.02641,2.02605,2.02605,7707001.0
2006-04-03 06:03:00,2.02602,2.02603,2.02566,2.02566,10660085.0
2006-04-03 06:04:00,2.02573,2.02583,2.02573,2.02583,1714003.0
2006-04-03 06:05:00,2.02583,2.02597,2.02578,2.02595,16986425.0
2006-04-03 06:06:00,2.02604,2.02621,2.02603,2.02613,6093812.0
2006-04-03 06:07:00,2.02603,2.02603,2.02586,2.0259,4344683.0
2006-04-03 06:09:00,2.02582,2.02608,2.02582,2.02608,2066311.0
2006-04-03 06:10:00,2.02595,2.0261,2.02592,2.0261,5273852.0
2006-04-03 06:12:00,2.02598,2.02598,2.02581,2.02581,1707749.0
2006-04-03 06:15:00,2.02574,2.026,2.02573,2.026,4034636.0
2006-04-03 06:16:00,2.02598,2.02598,2.02587,2.02595,2108160.0
2006-04-03 06:17:00,2.02596,2.02613,2.02596,2.02607,9690390.0
2006-04-03 06:18:00,2.02624,2.02624,2.02584,2.02607,2644367.0
2006-04-03 06:22:00,2.02609,2.02609,2.02603,2.02603,269155.0
2006-04-03 06:23:00,2.02595,2.02595,2.02559,2.02572,16873357.0
2006-04-03 06:25:00,2.02576,2.02588,2.02575,2.02588,7514891.0
2006-04-03 06:26:00,2.0259,2.02593,2.0259,2.02593,2173454.0
2006-04-03 06:27:00,2.02577,2.02577,2.02498,2.02498,5626246.0
2006-04-03 06:28:00,2.02513,2.0252,2.02499,2.02499,2863344.0
2006-04-03 06:29:00,2.02496,2.0251,2.02459,2.0251,8115003.0
2006-04-03 06:30:00,2.02495,2.02507,2.02495,2.02507,4323118.0
2006-04-03 06:31:00,2.02502,2.02502,2.02481,2.02486,2731793.0
2006-04-03 06:32:00,2.02476,2.02476,2.02462,2.02476,9112837.0
2006-04-03 06:33:00,2.02476,2.02476,2.02463,2.02463,5868159.0
2006-04-03 06:34:00,2.02448,2.02448,2.02401,2.02411,2106011.0
2006-04-03 06:35:00,2.02403,2.02403,2.02358,2.02358,4546506.0
2006-04-03 06:36:00,2.02378,2.02403,2.02378,2.0239,6020391.0
2006-04-03 06:37:00,2.02388,2.02438,2.02363,2.02438,6137247.0
2006-04-03 06:38:00,2.02449,2.02466,2.02436,2.02436,3758914.0
2006-04-03 06:39:00,2.02431,2.02438,2.02423,2.02431,2351982.0
2006-04-03 06:40:00,2.02422,2.02422,2.02401,2.02412,6101086.0
2006-04-03 06:41:00,2.0242,2.02442,2.0242,2.02424,9112060.0
2006-04-03 06:42:00,2.02423,2.02423,2.02367,2.02367,7158289.0
2006-04-03 06:43:00,2.02338,2.02338,2.02285,2.02285,1497147.0
2006-04-03 06:44:00,2.02285,2.02318,2.0228,2.02318,2480262.0
2006-04-03 06:45:00,2.02304,2.02304,2.02255,2.02255,10873706.0
2006-04-03 06:46:00,2.02254,2.02295,2.02254,2.02295,1571724.0
2006-04-03 06:47:00,2.02306,2.02327,2.02306,2.02327,306114.0
2006-04-03 06:48:00,2.02345,2.02372,2.02345,2.02356,1469536.0
2006-04-03 06:49:00,2.02347,2.02347,2.02291,2.02291,1372851.0
2006-04-03 06:50:00,2.02294,2.02307,2.02294,2.02307,7554747.0
2006-04-03 06:51:00,2.0232,2.02368,2.0232,2.02368,3338543.0
2006-04-03 06:52:00,2.02379,2.02406,2.02369,2.02406,8688147.0
2006-04-03 06:53:00,2.02401,2.02443,2.02401,2.02443,5221128.0
2006-04-03 06:55:00,2.02446,2.02457,2.02445,2.02457,2424993.0
2006-04-03 06:56:00,2.02462,2.0248,2.02459,2.02478,1820999.0
2006-04-03 06:57:00,2.02484,2.02511,2.02482,2.02511,10038466.0
2006-04-03 06:58:00,2.02512,2.02546,2.02512,2.02546,6526753.0
2006-04-03 07:00:00,2.02534,2.02574,2.02534,2.02574,8517041.0
2006-04-03 07:01:00,2.02568,2.02605,2.02568,2.02597,6360702.0
2006-04-03 07:02:00,2.02593,2.02633,2.02593,2.02633,6348544.0
2006-04-03 07:03:00,2.02634,2.02663,2.02634,2.02663,869738.0
2006-04-03 07:04:00,2.02665,2.02684,2.02665,2.02676,5192070.0
2006-04-03 07:05:00,2.02684,2.02684,2.02651,2.02655,11949750.0
2006-04-03 07:06:00,2.02646,2.02662,2.02646,2.02662,2598402.0
2006-04-03 07:07:00,2.02656,2.02668,2.02656,2.02668,941589.0
2006-04-03 07:09:00,2.02667,2.02669,2.02654,2.02657,16744340.0
2006-04-03 07:10:00,2.02667,2.02679,2.02666,2.02673,10223074.0
2006-04-03 07:11:00,2.02679,2.0268,2.02676,2.02676,181401.0
2006-04-03 07:12:00,2.02673,2.02693,2.02673,2.02687,22363383.0
2006-04-03 07:13:00,2.027,2.02707,2.027,2.02706,558025.0
2006-04-03 07:14:00,2.02708,2.02709,2.02695,2.02699,5461274.0
2006-04-03 07:15:00,2.02696,2.02696,2.02672,2.02672,5798459.0
2006-04-03 07:16:00,2.02663,2.02671,2.02654,2.02671,8865404.0
2006-04-03 07:17:00,2.02679,2.02681,2.02661,2.02681,4047373.0
2006-04-03 07:18:00,2.0269,2.02692,2.0264,2.0264,3947390.0
2006-04-03 07:19:00,2.02641,2.02679,2.02641,2.02644,7691314.0
2006-04-03 07:20:00,2.02633,2.02652,2.02633,2.02639,3799623.0
2006-04-03 07:22:00,2.02648,2.02653,2.02625,2.02625,7352214.0
2006-04-03 07:23:00,2.02632,2.02638,2.0262,2.02621,12624655.0
2006-04-03 07:24:00,2.02612,2.02612,2.02594,2.02595,2391252.0
2006-04-03 07:25:00,2.02597,2.02624,2.02597,2.02621,1560916.0
2006-04-03 07:26:00,2.02588,2.02638,2.02588,2.02638,3215349.0
2006-04-03 07:27:00,2.0264,2.02649,2.02638,2.02638,5750851.0
2006-04-03 07:28:00,2.02635,2.02635,2.02598,2.02598,8739074.0
2006-04-03 07:29:00,2.026,2.02608,2.026,2.02608,4703724.0
2006-04-03 07:30:00,2.02599,2.02618,2.02597,2.0261,7766714.0
2006-04-03 07:32:00,2.0261,2.02622,2.02592,2.02597,27346646.0
2006-04-03 07:33:00,2.02589,2.02592,2.02578,2.02578,7145418.0
2006-04-03 07:34:00,2.02597,2.02609,2.02589,2.02594,3891754.0
2006-04-03 07:35:00,2.02609,2.02634,2.02609,2.02628,511751.0
2006-04-03 07:36:00,2.02638,2.02644,2.02638,2.02639,4554969.0
2006-04-03 07:37:00,2.02634,2.02636,2.02617,2.02625,3262514.0
2006-04-03 07:38:00,2.02629,2.02645,2.02627,2.02627,2665231.0
2006-04-03 07:39:00,2.02635,2.02644,2.02596,2.02619,7514493.0
2006-04-03 07:40:00,2.02634,2.02635,2.02614,2.02624,5393005.0
2006-04-03 07:41:00,2.02634,2.02637,2.02617,2.02637,4619617.0
2006-04-03 07:42:00,2.02631,2.02635,2.02621,2.0263,5134902.0
2006-04-03 07:44:00,2.02632,2.02635,2.02606,2.02624,6509692.0
2006-04-03 07:45:00,2.02626,2.0263,2.02622,2.02626,5202890.0
2006-04-03 07:46:00,2.02623,2.0264,2.02619,2.0264,2844271.0
2006-04-03 07:47:00,2.02647,2.02676,2.02647,2.02676,5634367.0
2006-04-03 07:48:00,2.02683,2.02703,2.02653,2.02703,9762669.0
2006-04-03 07:49:00,2.02725,2.02742,2.02725,2.02738,6613649.0
2006-04-03 07:50:00,2.02729,2.0275,2.02729,2.02736,3097465.0
2006-04-03 07:51:00,2.02751,2.02759,2.0275,2.02757,1800635.0
2006-04-03 07:52:00,2.02754,2.02762,2.02742,2.02762,3295723.0
2006-04-03 07:53:00,2.02756,2.0277,2.02756,2.0277,879163.0
2006-04-03 07:54:00,2.02768,2.0277,2.02754,2.02765,3611910.0
2006-04-03 07:55:00,2.02769,2.02776,2.02769,2.02775,5710423.0
2006-04-03 07:56:00,2.02752,2.02781,2.02752,2.02764,9728193.0
2006-04-03 07:57:00,2.02763,2.02768,2.02748,2.02757,7788471.0
2006-04-03 07:58:00,2.02765,2.0278,2.02765,2.0278,223132.0
2006-04-03 07:59:00,2.02784,2.02788,2.02765,2.0278,6303319.0
2006-04-03 08:00:00,2.0278,2.02785,2.02771,2.02785,3640274.0
2006-04-03 08:01:00,2.0278,2.02787,2.02765,2.02774,27581565.0
2006-04-03 08:02:00,2.0278,2.02789,2.02769,2.02785,2981007.0
2006-04-03 08:03:00,2.02771,2.02773,2.02749,2.02749,1346684.0
2006-04-03 08:04:00,2.02749,2.02749,2.02738,2.02738,2513670.0
2006-04-03 08:05:00,2.0274,2.02752,2.0274,2.02752,2245628.0
2006-04-03 08:06:00,2.02766,2.02774,2.02766,2.02767,1830566.0
2006-04-03 08:07:00,2.02764,2.02764,2.027,2.027,4574307.0
2006-04-03 08:08:00,2.0274,2.02789,2.02722,2.02722,6898751.0
2006-04-03 08:09:00,2.02751,2.02751,2.0274,2.0274,3048482.0
2006-04-03 08:10:00,2.02749,2.02767,2.02738,2.02767,8431844.0
2006-04-03 08:11:00,2.02773,2.02795,2.02773,2.02795,243243.0
2006-04-03 08:13:00,2.02803,2.02803,2.0279,2.0279,6307889.0
2006-04-03 08:14:00,2.02793,2.02793,2.02756,2.02756,18513890.0
2006-04-03 08:15:00,2.02747,2.02747,2.02735,2.02746,5498842.0
2006-04-03 08:16:00,2.02743,2.02743,2.02729,2.02737,929715.0
2006-04-03 08:17:00,2.02731,2.02731,2.02697,2.02697,12195809.0
2006-04-03 08:18:00,2.02696,2.02705,2.02689,2.02689,2578234.0
2006-04-03 08:19:00,2.02696,2.02711,2.02696,2.02707,4249800.0
2006-04-03 08:20:00,2.02719,2.0272,2.02703,2.02703,3071552.0
2006-04-03 08:21:00,2.02707,2.02707,2.02699,2.02699,2141576.0
2006-04-03 08:22:00,2.02686,2.02686,2.02663,2.02683,6465879.0
2006-04-03 08:23:00,2.02671,2.02706,2.02671,2.02706,12328057.0
2006-04-03 08:24:00,2.02713,2.02713,2.02697,2.02702,4951478.0
2006-04-03 08:25:00,2.02719,2.02719,2.02702,2.02702,584967.0
2006-04-03 08:26:00,2.02725,2.0274,2.02725,2.0274,12752073.0
2006-04-03 08:27:00,2.02744,2.02759,2.02744,2.02746,7808120.0
2006-04-03 08:28:00,2.02759,2.02763,2.0275,2.02763,2142506.0
2006-04-03 08:29:00,2.02762,2.02762,2.02743,2.02743,3315346.0
2006-04-03 08:30:00,2.02719,2.0272,2.02707,2.02717,10953620.0
2006-04-03 08:31:00,2.02722,2.02733,2.02722,2.02731,7810136.0
2006-04-03 08:32:00,2.02733,2.02735,2.02721,2.02721,11169376.0
2006-04-03 08:33:00,2.02713,2.02713,2.02684,2.02684,6055413.0
2006-04-03 08:34:00,2.02672,2.02697,2.02616,2.02697,13692630.0
2006-04-03 08:35:00,2.02716,2.0278,2.02716,2.0278,6338356.0
2006-04-03 08:36:00,2.02771,2.02802,2.02771,2.02802,4091642.0
2006-04-03 08:37:00,2.02801,2.02801,2.02767,2.02767,10541289.0
2006-04-03 08:38:00,2.02755,2.0276,2.02748,2.0276,7680770.0
2006-04-03 08:39:00,2.02764,2.02791,2.02763,2.02791,2407071.0
2006-04-03 08:40:00,2.02794,2.02804,2.02779,2.02779,189997.0
2006-04-03 08:41:00,2.02787,2.02905,2.02787,2.02905,7863791.0
2006-04-03 08:42:00,2.02899,2.02901,2.0286,2.02901,8588778.0
2006-04-03 08:43:00,2.02895,2.02895,2.02854,2.02873,2087467.0
2006-04-03 08:44:00,2.02877,2.02958,2.02877,2.02957,621076.0
2006-04-03 08:45:00,2.02961,2.03004,2.02961,2.03004,4989083.0
2006-04-03 08:46:00,2.03014,2.03014,2.02972,2.02977,4921906.0
2006-04-03 08:47:00,2.02966,2.02966,2.02938,2.02958,9041677.0
2006-04-03 08:48:00,2.02965,2.02967,2.02961,2.02961,2966935.0
2006-04-03 08:49:00,2.02954,2.02969,2.0295,2.02969,11640390.0
2006-04-03 08:50:00,2.02973,2.02973,2.02931,2.02931,6377955.0
2006-04-03 08:51:00,2.02906,2.02906,2.02828,2.02828,4658208.0
2006-04-03 08:52:00,2.02812,2.02812,2.02752,2.02767,11800058.0
2006-04-03 08:53:00,2.02785,2.02811,2.02785,2.02799,4284324.0
2006-04-03 08:54:00,2.02759,2.028,2.02759,2.02781,5482366.0
2006-04-03 08:55:00,2.0276,2.02766,2.02732,2.02766,8689277.0
2006-04-03 08:56:00,2.02774,2.02813,2.02774,2.02813,2414518.0
2006-04-03 08:57:00,2.0281,2.02832,2.028,2.02832,9635374.0
2006-04-03 08:58:00,2.02842,2.02875,2.02842,2.02857,19511013.0
2006-04-03 08:59:00,2.02867,2.02894,2.02867,2.02894,818429.0
2006-04-03 09:00:00,2.02897,2.02957,2.02897,2.02946,4065561.0
2006-04-03 09:01:00,2.02965,2.02991,2.02956,2.0296,3033133.0
2006-04-03 09:02:00,2.02957,2.02991,2.02957,2.02991,5588377.0
2006-04-03 09:03:00,2.02999,2.03047,2.02999,2.03047,4731736.0
2006-04-03 09:04:00,2.03061,2.03157,2.03061,2.0315,20438913.0
2006-04-03 09:05:00,2.03132,2.03146,2.03106,2.03106,10068026.0
2006-04-03 09:06:00,2.03086,2.03086,2.03,2.03033,4844248.0
2006-04-03 09:07:00,2.03034,2.03034,2.03014,2.03014,2355887.0
2006-04-03 09:08:00,2.03022,2.03031,2.03008,2.03031,2414214.0
2006-04-03 09:09:00,2.03036,2.0305,2.03036,2.0305,13318331.0
2006-04-03 09:10:00,2.03053,2.03053,2.03001,2.03006,3647689.0
2006-04-03 09:11:00,2.02995,2.02995,2.02947,2.02947,1855865.0
2006-04-03 09:12:00,2.02938,2.0294,2.02928,2.02928,13399947.0
2006-04-03 09:13:00,2.02932,2.0296,2.02928,2.0296,10218088.0
2006-04-03 09:14:00,2.02965,2.02998,2.02965,2.02991,9276821.0
2006-04-03 09:15:00,2.03003,2.03003,2.02896,2.02896,3972185.0
2006-04-03 09:16:00,2.02901,2.02958,2.02901,2.02958,8773838.0
2006-04-03 09:17:00,2.02967,2.02979,2.0296,2.0296,1069803.0
2006-04-03 09:18:00,2.02963,2.02965,2.02954,2.02955,11956313.0
2006-04-03 09:19:00,2.02958,2.02958,2.02924,2.02924,3651407.0
2006-04-03 09:20:00,2.02925,2.02939,2.02892,2.02939,12978141.0
2006-04-03 09:21:00,2.02931,2.02931,2.02903,2.02903,4969997.0
2006-04-03 09:22:00,2.02911,2.02953,2.02911,2.02953,22274711.0
2006-04-03 09:23:00,2.02957,2.02957,2.02941,2.02951,11159873.0
2006-04-03 09:24:00,2.02938,2.02959,2.02938,2.02941,3331644.0
2006-04-03 09:25:00,2.02915,2.02922,2.02895,2.02895,3759528.0
2006-04-03 09:26:00,2.02886,2.02898,2.02878,2.02898,8737017.0
2006-04-03 09:27:00,2.02906,2.02919,2.0289,2.0289,2313992.0
2006-04-03 09:28:00,2.0287,2.0289,2.02858,2.0289,6073208.0
2006-04-03 09:29:00,2.02909,2.02949,2.02909,2.02949,7555377.0
2006-04-03 09:30:00,2.02951,2.02967,2.02948,2.02948,6170999.0
2006-04-03 09:31:00,2.02949,2.02962,2.02933,2.02933,5084867.0
2006-04-03 09:32:00,2.02908,2.02917,2.02901,2.02907,7063683.0
2006-04-03 09:33:00,2.02905,2.02916,2.02896,2.029,8478787.0
2006-04-03 09:34:00,2.02901,2.02901,2.02894,2.02894,5683370.0
2006-04-03 09:35:00,2.02872,2.02877,2.02864,2.02877,5061857.0
2006-04-03 09:36:00,2.02884,2.02891,2.02876,2.02887,2784511.0
2006-04-03 09:37:00,2.02882,2.02882,2.02872,2.02875,16206602.0
2006-04-03 09:38:00,2.02857,2.02857,2.02824,2.02836,11563494.0
2006-04-03 09:39:00,2.0283,2.0283,2.02805,2.02805,15628193.0
2006-04-03 09:40:00,2.02801,2.02813,2.02797,2.02797,2738455.0
2006-04-03 09:41:00,2.02789,2.02789,2.0277,2.02779,6264469.0
2006-04-03 09:42:00,2.0278,2.02792,2.02767,2.02792,4611007.0
2006-04-03 09:43:00,2.02792,2.02835,2.02792,2.02835,2833438.0
2006-04-03 09:44:00,2.02832,2.02832,2.02781,2.02781,4417814.0
2006-04-03 09:45:00,2.02792,2.02792,2.02753,2.02753,16482899.0
2006-04-03 09:46:00,2.02729,2.02731,2.02697,2.02697,8847562.0
2006-04-03 09:47:00,2.027,2.02714,2.027,2.02714,16024720.0
2006-04-03 09:48:00,2.02715,2.02733,2.02715,2.02733,2479101.0
2006-04-03 09:49:00,2.02746,2.02747,2.02738,2.02738,3263181.0
2006-04-03 09:50:00,2.02751,2.02803,2.02751,2.02801,5234997.0
2006-04-03 09:51:00,2.02784,2.0279,2.02771,2.02771,5699519.0
2006-04-03 09:52:00,2.02774,2.0278,2.02761,2.02766,4572206.0
2006-04-03 09:53:00,2.02749,2.02749,2.0271,2.0271,1034702.0
2006-04-03 09:54:00,2.02715,2.02724,2.02715,2.02715,2735386.0
2006-04-03 09:55:00,2.02723,2.02745,2.02723,2.02727,1091098.0
2006-04-03 09:56:00,2.02761,2.02777,2.02725,2.02725,6083116.0
2006-04-03 09:57:00,2.02719,2.02719,2.02689,2.02703,16474300.0
2006-04-03 09:58:00,2.02715,2.02731,2.02701,2.02714,4972042.0
2006-04-03 09:59:00,2.02729,2.02806,2.02729,2.02806,3967722.0
2006-04-03 10:00:00,2.02801,2.02808,2.02787,2.02787,7625703.0
2006-04-03 10:01:00,2.02804,2.02804,2.02777,2.02796,15439939.0
2006-04-03 10:02:00,2.02808,2.0283,2.02798,2.02798,1592404.0
2006-04-03 10:03:00,2.02791,2.02791,2.02776,2.02776,6581518.0
2006-04-03 10:04:00,2.02768,2.02768,2.02716,2.02716,969845.0
2006-04-03 10:05:00,2.02694,2.02694,2.02661,2.02661,2397642.0
2006-04-03 10:06:00,2.02658,2.02682,2.02652,2.02682,9447260.0
2006-04-03 10:07:00,2.02685,2.02711,2.02685,2.02711,1496756.0
2006-04-03 10:08:00,2.0271,2.0271,2.02651,2.02692,11826905.0
2006-04-03 10:09:00,2.02687,2.02687,2.02651,2.02651,8367118.0
2006-04-03 10:10:00,2.02653,2.02654,2.02639,2.02639,1434033.0
2006-04-03 10:11:00,2.02631,2.02631,2.02597,2.02597,7087462.0
2006-04-03 10:12:00,2.02575,2.02575,2.02525,2.02547,4558531.0
2006-04-03 10:13:00,2.02549,2.02565,2.02549,2.02557,4950558.0
2006-04-03 10:14:00,2.02541,2.02573,2.02541,2.02573,1938013.0
2006-04-03 10:15:00,2.0258,2.02587,2.02567,2.02587,3577507.0
2006-04-03 10:16:00,2.02595,2.02603,2.02592,2.02597,16226514.0
2006-04-03 10:17:00,2.02594,2.02596,2.02588,2.02588,1124216.0
2006-04-03 10:18:00,2.02584,2.02584,2.02554,2.02573,2532287.0
2006-04-03 10:19:00,2.02565,2.02572,2.02556,2.02556,1349970.0
2006-04-03 10:20:00,2.02545,2.02545,2.02517,2.02529,3455315.0
2006-04-03 10:21:00,2.02536,2.02552,2.02536,2.02542,3999450.0
2006-04-03 10:22:00,2.02544,2.02544,2.02516,2.0252,7735598.0
2006-04-03 10:23:00,2.02509,2.02512,2.02497,2.02505,5002002.0
2006-04-03 10:24:00,2.02521,2.02547,2.02521,2.02527,9223281.0
2006-04-03 10:25:00,2.02519,2.02519,2.0249,2.02499,7467815.0
2006-04-03 10:26:00,2.02514,2.02516,2.02512,2.02516,8257921.0
2006-04-03 10:27:00,2.02518,2.02537,2.02518,2.02537,706841.0
2006-04-03 10:28:00,2.02543,2.02559,2.02521,2.02559,1372745.0
2006-04-03 10:29:00,2.02578,2.02614,2.02578,2.02591,1914973.0
2006-04-03 10:30:00,2.02578,2.02578,2.02544,2.02568,13927019.0
2006-04-03 10:31:00,2.0257,2.0257,2.02533,2.02533,9137422.0
2006-04-03 10:32:00,2.02524,2.02524,2.02477,2.02477,3902031.0
2006-04-03 10:33:00,2.02469,2.02469,2.02419,2.02419,1444033.0
2006-04-03 10:34:00,2.02405,2.02431,2.02405,2.02431,1280307.0
2006-04-03 10:35:00,2.02435,2.02472,2.02435,2.02472,2068211.0
2006-04-03 10:36:00,2.0247,2.0247,2.02449,2.02457,6056448.0
2006-04-03 10:37:00,2.02483,2.02507,2.02481,2.02507,7028738.0
2006-04-03 10:38:00,2.02511,2.02529,2.02507,2.02509,6172899.0
2006-04-03 10:39:00,2.02463,2.02515,2.02463,2.02506,13706951.0
2006-04-03 10:40:00,2.02508,2.02515,2.02497,2.02515,2569362.0
2006-04-03 10:41:00,2.02527,2.02549,2.02527,2.02549,4297547.0
2006-04-03 10:42:00,2.02556,2.02556,2.02527,2.02527,2500575.0
2006-04-03 10:43:00,2.02495,2.02503,2.02481,2.02485,9262448.0
2006-04-03 10:44:00,2.02475,2.02503,2.02472,2.02503,8020996.0
2006-04-03 10:45:00,2.02504,2.02548,2.02501,2.02548,9005019.0
2006-04-03 10:46:00,2.02549,2.02549,2.02532,2.02547,1129410.0
2006-04-03 10:47:00,2.02549,2.0255,2.02522,2.02522,3667403.0
2006-04-03 10:48:00,2.02531,2.02531,2.02516,2.02529,20741345.0
2006-04-03 10:49:00,2.02541,2.0256,2.02541,2.0256,7895523.0
2006-04-03 10:50:00,2.02563,2.02563,2.02551,2.02554,805039.0
2006-04-03 10:51:00,2.02559,2.02568,2.02554,2.02564,12234410.0
2006-04-03 10:52:00,2.02565,2.02594,2.02547,2.02594,3760395.0
2006-04-03 10:53:00,2.02597,2.02608,2.02573,2.02608,7281519.0
2006-04-03 10:54:00,2.02615,2.02673,2.02615,2.02673,3934953.0
2006-04-03 10:55:00,2.02676,2.02676,2.02637,2.0265,4729063.0
2006-04-03 10:56:00,2.02604,2.02655,2.02604,2.02631,17772906.0
2006-04-03 10:57:00,2.0264,2.02658,2.02631,2.02658,2807234.0
2006-04-03 10:58:00,2.02665,2.02667,2.02656,2.02656,1080161.0
2006-04-03 10:59:00,2.02655,2.02659,2.02653,2.02656,3748896.0
2006-04-03 11:00:00,2.02673,2.02694,2.02673,2.02686,12797089.0
2006-04-03 11:01:00,2.02701,2.02723,2.02701,2.02723,10319249.0
2006-04-03 11:02:00,2.02699,2.02715,2.0268,2.02715,16677972.0
2006-04-03 11:03:00,2.02705,2.0272,2.02698,2.02698,5844795.0
2006-04-03 11:04:00,2.02685,2.02685,2.02659,2.02659,5347254.0
2006-04-03 11:05:00,2.0267,2.02691,2.02663,2.02691,2225821.0
2006-04-03 11:06:00,2.02697,2.02697,2.02671,2.02692,11978390.0
2006-04-03 11:07:00,2.02678,2.02702,2.02678,2.02693,1141034.0
2006-04-03 11:08:00,2.027,2.02704,2.02696,2.02704,17855451.0
2006-04-03 11:09:00,2.02686,2.02686,2.02675,2.02675,1230982.0
2006-04-03 11:10:00,2.02677,2.02709,2.02661,2.02687,11008408.0
2006-04-03 11:11:00,2.0269,2.0269,2.02665,2.02676,7912881.0
2006-04-03 11:12:00,2.02668,2.02676,2.02654,2.02665,21145510.0
2006-04-03 11:13:00,2.02676,2.02708,2.02662,2.02708,5527961.0
2006-04-03 11:14:00,2.02709,2.02751,2.02709,2.02714,4101759.0
2006-04-03 11:15:00,2.02712,2.02717,2.02683,2.02689,10480532.0
2006-04-03 11:16:00,2.02683,2.02703,2.02682,2.02703,2874536.0
2006-04-03 11:17:00,2.02687,2.02692,2.02667,2.02692,18693148.0
2006-04-03 11:18:00,2.02697,2.02708,2.0269,2.0269,4207260.0
2006-04-03 11:19:00,2.02678,2.02678,2.02629,2.02675,31416145.0
2006-04-03 11:20:00,2.02677,2.02685,2.02668,2.02685,7034052.0
2006-04-03 11:21:00,2.02685,2.02687,2.02671,2.02671,2164587.0
2006-04-03 11:22:00,2.02691,2.0271,2.02677,2.0271,16254713.0
2006-04-03 11:23:00,2.02699,2.0274,2.02699,2.0274,4905419.0
2006-04-03 11:24:00,2.02767,2.02798,2.02731,2.02798,4412457.0
2006-04-03 11:25:00,2.02799,2.02843,2.02795,2.02843,14997261.0
2006-04-03 11:26:00,2.02785,2.02816,2.02785,2.02807,10776562.0
2006-04-03 11:27:00,2.02785,2.02799,2.02756,2.02799,12956590.0
2006-04-03 11:28:00,2.02795,2.02798,2.02772,2.02772,11940466.0
2006-04-03 11:29:00,2.02792,2.02795,2.0279,2.02795,16677567.0
2006-04-03 11:30:00,2.02774,2.02781,2.02741,2.02771,9563888.0
2006-04-03 11:31:00,2.02792,2.02803,2.02785,2.02785,2307374.0
2006-04-03 11:32:00,2.02791,2.02834,2.02791,2.02834,4664104.0
2006-04-03 11:33:00,2.02825,2.02833,2.02784,2.02784,2799118.0
2006-04-03 11:34:00,2.02762,2.02762,2.02727,2.02727,560950.0
2006-04-03 11:35:00,2.02733,2.02733,2.02696,2.02696,22083552.0
2006-04-03 11:36:00,2.027,2.027,2.02678,2.02678,1368954.0
2006-04-03 11:37:00,2.02675,2.02675,2.02657,2.02667,2123130.0
2006-04-03 11:38:00,2.0267,2.02672,2.02604,2.02627,5740942.0
2006-04-03 11:39:00,2.02611,2.02616,2.02543,2.0258,9891805.0
2006-04-03 11:40:00,2.02584,2.02624,2.02584,2.02624,1062242.0
2006-04-03 11:41:00,2.02621,2.02621,2.02567,2.02583,3829625.0
2006-04-03 11:42:00,2.02594,2.02611,2.02594,2.02605,10286671.0
2006-04-03 11:43:00,2.026,2.02615,2.02589,2.02589,9188520.0
2006-04-03 11:44:00,2.02589,2.02604,2.02583,2.02587,17727573.0
2006-04-03 11:45:00,2.02595,2.02595,2.02571,2.02572,3894614.0
2006-04-03 11:46:00,2.02552,2.02558,2.02546,2.02546,7279998.0
2006-04-03 11:47:00,2.02561,2.02588,2.02555,2.02588,20128285.0
2006-04-03 11:49:00,2.02592,2.02621,2.02592,2.02621,6648083.0
2006-04-03 11:50:00,2.02626,2.02643,2.02622,2.02643,3910660.0
2006-04-03 11:51:00,2.02644,2.02672,2.02644,2.02672,6165804.0
2006-04-03 11:52:00,2.02665,2.02665,2.02638,2.02653,2661443.0
2006-04-03 11:53:00,2.02656,2.0267,2.02656,2.02663,1911270.0
2006-04-03 11:54:00,2.02656,2.02707,2.02643,2.02707,9154531.0
2006-04-03 11:55:00,2.02705,2.02705,2.02667,2.02671,3935976.0
2006-04-03 11:56:00,2.02696,2.0273,2.02696,2.02726,2987314.0
2006-04-03 11:57:00,2.02724,2.02749,2.02724,2.02749,3683763.0
2006-04-03 11:58:00,2.02748,2.02759,2.02736,2.02736,2487780.0
2006-04-03 11:59:00,2.02751,2.02759,2.02738,2.02738,3125887.0
2006-04-03 12:00:00,2.02725,2.02729,2.02703,2.02729,10632557.0
2006-04-03 12:01:00,2.02729,2.02749,2.02722,2.02749,4651144.0
2006-04-03 12:02:00,2.02757,2.02815,2.0272,2.02815,49571997.0
2006-04-03 12:03:00,2.02809,2.02809,2.02768,2.0278,6974993.0
2006-04-03 12:04:00,2.02779,2.02785,2.0277,2.02781,3860787.0
2006-04-03 12:05:00,2.02791,2.02824,2.02774,2.02808,12263080.0
2006-04-03 12:06:00,2.02825,2.02859,2.02825,2.02843,11205679.0
2006-04-03 12:07:00,2.02838,2.02838,2.02808,2.02811,19604349.0
2006-04-03 12:08:00,2.02822,2.02894,2.02822,2.02894,5202391.0
2006-04-03 12:09:00,2.02904,2.02923,2.02904,2.02918,5908675.0
2006-04-03 12:10:00,2.02908,2.02908,2.02836,2.02836,3301886.0
2006-04-03 12:11:00,2.02813,2.0284,2.02813,2.0284,5883131.0
2006-04-03 12:12:00,2.0284,2.02844,2.02828,2.02828,1680404.0
2006-04-03 12:13:00,2.028,2.02819,2.02793,2.02812,4653280.0
2006-04-03 12:14:00,2.02798,2.02808,2.02792,2.02798,4490914.0
2006-04-03 12:15:00,2.02793,2.02804,2.02793,2.02801,3408083.0
2006-04-03 12:16:00,2.02799,2.02799,2.0276,2.0276,4415634.0
2006-04-03 12:17:00,2.0278,2.02803,2.02774,2.02803,16350404.0
2006-04-03 12:18:00,2.02802,2.02802,2.02768,2.02789,5605100.0
2006-04-03 12:19:00,2.02796,2.02796,2.02782,2.02796,11358088.0
2006-04-03 12:20:00,2.02787,2.02787,2.02766,2.02766,6140710.0
2006-04-03 12:21:00,2.02759,2.02759,2.02735,2.02755,11535705.0
2006-04-03 12:22:00,2.02762,2.02773,2.0276,2.02767,7479866.0
2006-04-03 12:23:00,2.02778,2.02798,2.02736,2.02798,4896779.0
2006-04-03 12:24:00,2.0281,2.02829,2.02804,2.02804,4930236.0
2006-04-03 12:25:00,2.02807,2.02807,2.02784,2.02807,4950560.0
2006-04-03 12:26:00,2.02814,2.02814,2.02789,2.02789,5418276.0
2006-04-03 12:27:00,2.02799,2.02799,2.0279,2.02794,5715130.0
2006-04-03 12:28:00,2.02753,2.02799,2.02753,2.02757,5272504.0
2006-04-03 12:29:00,2.02752,2.02776,2.02749,2.02776,4552266.0
2006-04-03 12:30:00,2.02762,2.02795,2.02741,2.02795,16808219.0
2006-04-03 12:31:00,2.02791,2.02791,2.02738,2.02757,7906077.0
2006-04-03 12:32:00,2.02744,2.02744,2.02728,2.02738,6077739.0
2006-04-03 12:33:00,2.02737,2.02812,2.02737,2.02812,3456970.0
2006-04-03 12:34:00,2.02831,2.0286,2.02831,2.0286,4134612.0
2006-04-03 12:35:00,2.0285,2.02864,2.02816,2.02864,4517902.0
2006-04-03 12:36:00,2.02865,2.02877,2.02864,2.02864,5706151.0
2006-04-03 12:37:00,2.02863,2.02867,2.02847,2.02847,15518116.0
2006-04-03 12:38:00,2.02821,2.02821,2.02774,2.02774,1370729.0
2006-04-03 12:39:00,2.02771,2.02821,2.02771,2.02821,12581329.0
2006-04-03 12:40:00,2.02831,2.0291,2.02831,2.02898,1567968.0
2006-04-03 12:41:00,2.02895,2.02895,2.02872,2.02879,14788220.0
2006-04-03 12:42:00,2.02887,2.02899,2.02867,2.02899,2639311.0
2006-04-03 12:43:00,2.02913,2.02944,2.02913,2.02944,5389478.0
2006-04-03 12:44:00,2.02938,2.02938,2.02892,2.02895,2450170.0
2006-04-03 12:45:00,2.02894,2.02927,2.02894,2.02912,2501277.0
2006-04-03 12:46:00,2.02925,2.02925,2.02905,2.02916,8325003.0
2006-04-03 12:47:00,2.02914,2.02958,2.02914,2.02958,3088105.0
2006-04-03 12:48:00,2.02956,2.02956,2.02887,2.02887,9871281.0
2006-04-03 12:49:00,2.02895,2.02895,2.02835,2.02835,10111551.0
2006-04-03 12:50:00,2.02841,2.02848,2.02813,2.02846,10688106.0
2006-04-03 12:51:00,2.02848,2.02848,2.02835,2.02847,4620188.0
2006-04-03 12:52:00,2.02831,2.02842,2.02792,2.02792,1706794.0
2006-04-03 12:53:00,2.02771,2.02771,2.0275,2.02755,16782967.0
2006-04-03 12:54:00,2.02748,2.02755,2.02731,2.02731,4314673.0
2006-04-03 12:55:00,2.02689,2.02744,2.02689,2.02744,4136247.0
2006-04-03 12:56:00,2.0274,2.02754,2.02739,2.02739,6388642.0
2006-04-03 12:57:00,2.02731,2.02731,2.02716,2.02721,8062779.0
2006-04-03 12:58:00,2.02718,2.02726,2.02709,2.02713,16673450.0
2006-04-03 12:59:00,2.02729,2.02731,2.02719,2.02729,12681429.0
2006-04-03 13:00:00,2.02733,2.02743,2.02733,2.02739,4987302.0
2006-04-03 13:01:00,2.02745,2.02747,2.02727,2.02732,2462272.0
2006-04-03 13:02:00,2.02739,2.02801,2.02739,2.02801,6635321.0
2006-04-03 13:03:00,2.02824,2.02831,2.0282,2.02825,10580898.0
2006-04-03 13:04:00,2.02826,2.02884,2.02826,2.0288,2908593.0
2006-04-03 13:05:00,2.02884,2.02974,2.02884,2.02974,37655899.0
2006-04-03 13:06:00,2.02963,2.02963,2.02949,2.02952,4688709.0
2006-04-03 13:07:00,2.02954,2.02963,2.02816,2.02953,6099695.0
2006-04-03 13:08:00,2.02938,2.02938,2.02907,2.02913,5291521.0
2006-04-03 13:09:00,2.02912,2.02912,2.02885,2.02903,1317199.0
2006-04-03 13:10:00,2.0291,2.0293,2.02876,2.0293,6964866.0
2006-04-03 13:11:00,2.02928,2.02945,2.02914,2.02914,3663926.0
2006-04-03 13:12:00,2.0291,2.0291,2.02898,2.02906,10335273.0
2006-04-03 13:13:00,2.02901,2.0292,2.02901,2.02917,6301907.0
2006-04-03 13:14:00,2.02902,2.02917,2.02895,2.02902,14165008.0
2006-04-03 13:15:00,2.02914,2.02917,2.02896,2.02917,10016354.0
2006-04-03 13:16:00,2.02929,2.02938,2.02929,2.02938,11770014.0
2006-04-03 13:17:00,2.02937,2.02947,2.02922,2.02947,10293903.0
2006-04-03 13:18:00,2.02962,2.03014,2.02962,2.03009,8528247.0
2006-04-03 13:19:00,2.03013,2.03013,2.02986,2.0301,17128994.0
2006-04-03 13:20:00,2.03009,2.03013,2.02995,2.02998,2414805.0
2006-04-03 13:21:00,2.02982,2.02982,2.02958,2.02958,2691435.0
2006-04-03 13:22:00,2.02949,2.02949,2.02919,2.02919,1517039.0
2006-04-03 13:23:00,2.02927,2.02936,2.02922,2.02922,344284.0
2006-04-03 13:24:00,2.02938,2.02938,2.02891,2.02891,9516824.0
2006-04-03 13:25:00,2.02907,2.02937,2.02907,2.02937,3253234.0
2006-04-03 13:26:00,2.02938,2.02943,2.02933,2.02933,3084727.0
2006-04-03 13:27:00,2.02963,2.02974,2.02936,2.02973,1711281.0
2006-04-03 13:28:00,2.02977,2.02992,2.0297,2.0297,10115740.0
2006-04-03 13:29:00,2.02934,2.02934,2.02879,2.02879,3701584.0
2006-04-03 13:30:00,2.02891,2.02907,2.02882,2.02882,15340758.0
2006-04-03 13:31:00,2.02894,2.02907,2.02886,2.02907,4665229.0
2006-04-03 13:32:00,2.02914,2.02932,2.0291,2.02932,10013646.0
2006-04-03 13:33:00,2.02925,2.02929,2.02924,2.02925,10553145.0
2006-04-03 13:34:00,2.02879,2.02918,2.02879,2.02888,4788844.0
2006-04-03 13:35:00,2.02869,2.02869,2.02836,2.02852,4826046.0
2006-04-03 13:36:00,2.02858,2.02903,2.02858,2.02903,7533456.0
2006-04-03 13:37:00,2.02887,2.02887,2.02865,2.02865,2930518.0
2006-04-03 13:38:00,2.02835,2.02873,2.02835,2.02847,9695017.0
2006-04-03 13:39:00,2.02848,2.02866,2.02843,2.02866,3683466.0
2006-04-03 13:40:00,2.02875,2.02905,2.02875,2.02905,19765164.0
2006-04-03 13:41:00,2.02924,2.02966,2.02921,2.02942,2778779.0
2006-04-03 13:42:00,2.02935,2.02935,2.02885,2.02885,3804470.0
2006-04-03 13:43:00,2.02896,2.02928,2.02884,2.02928,749690.0
2006-04-03 13:44:00,2.02917,2.02917,2.02883,2.02883,6118327.0
2006-04-03 13:45:00,2.02879,2.02903,2.02864,2.02903,3880056.0
2006-04-03 13:46:00,2.02914,2.02929,2.02914,2.02929,10147766.0
2006-04-03 13:47:00,2.02935,2.02937,2.02922,2.02928,9355954.0
2006-04-03 13:48:00,2.02934,2.02943,2.02918,2.02943,3514886.0
2006-04-03 13:49:00,2.02951,2.02969,2.02951,2.02969,2657944.0
2006-04-03 13:50:00,2.02973,2.02981,2.02969,2.02969,7441313.0
2006-04-03 13:51:00,2.0299,2.03025,2.0299,2.03025,2156784.0
2006-04-03 13:52:00,2.03013,2.03025,2.03004,2.03004,7307919.0
2006-04-03 13:53:00,2.03006,2.03012,2.02996,2.03004,13055927.0
2006-04-03 13:54:00,2.02999,2.03004,2.02979,2.03004,6305544.0
2006-04-03 13:55:00,2.02995,2.02995,2.02977,2.02983,10481793.0
2006-04-03 13:56:00,2.02991,2.03019,2.02991,2.03018,9931278.0
2006-04-03 13:57:00,2.03027,2.03041,2.03021,2.03039,10384915.0
2006-04-03 13:58:00,2.02998,2.02998,2.02966,2.02967,5694217.0
2006-04-03 13:59:00,2.02978,2.02994,2.02975,2.02994,13534093.0
2006-04-03 14:00:00,2.02996,2.02996,2.02972,2.02987,22114214.0
2006-04-03 14:01:00,2.0298,2.0298,2.02958,2.02958,15815916.0
2006-04-03 14:02:00,2.02958,2.02976,2.0295,2.02956,13103349.0
2006-04-03 14:03:00,2.02967,2.02982,2.02958,2.02982,12762027.0
2006-04-03 14:04:00,2.02997,2.03016,2.02985,2.03016,12648560.0
2006-04-03 14:05:00,2.03019,2.0308,2.03019,2.0308,6365045.0
2006-04-03 14:06:00,2.03083,2.03114,2.03083,2.03114,21147560.0
2006-04-03 14:07:00,2.03115,2.03119,2.03055,2.03055,14308591.0
2006-04-03 14:08:00,2.0305,2.0305,2.03014,2.03031,5011731.0
2006-04-03 14:09:00,2.03039,2.03087,2.03039,2.03087,6793583.0
2006-04-03 14:10:00,2.03099,2.03099,2.03078,2.03081,7434633.0
2006-04-03 14:11:00,2.0307,2.0307,2.03033,2.0305,3336808.0
2006-04-03 14:12:00,2.0306,2.03062,2.03038,2.03062,4825325.0
2006-04-03 14:13:00,2.03056,2.03085,2.03056,2.03085,20312745.0
2006-04-03 14:14:00,2.03083,2.03083,2.03056,2.03056,4187731.0
2006-04-03 14:15:00,2.03049,2.03058,2.03039,2.03058,1194926.0
2006-04-03 14:16:00,2.03066,2.03086,2.03066,2.03078,4115938.0
2006-04-03 14:17:00,2.03095,2.03134,2.03093,2.03134,2647657.0
2006-04-03 14:18:00,2.03145,2.03204,2.03145,2.03204,2149222.0
2006-04-03 14:19:00,2.03221,2.03269,2.03221,2.03269,7697136.0
2006-04-03 14:20:00,2.03283,2.03283,2.03173,2.03173,10217361.0
2006-04-03 14:21:00,2.03179,2.03228,2.03179,2.03211,3308860.0
2006-04-03 14:22:00,2.03225,2.03275,2.03225,2.03275,371964.0
2006-04-03 14:23:00,2.03285,2.0331,2.03254,2.0331,10257589.0
2006-04-03 14:24:00,2.03315,2.03334,2.03305,2.03334,5587958.0
2006-04-03 14:25:00,2.03356,2.03366,2.0335,2.0335,9087285.0
2006-04-03 14:26:00,2.03319,2.03319,2.03269,2.03269,6199710.0
2006-04-03 14:27:00,2.0326,2.0326,2.03227,2.03227,1017239.0
2006-04-03 14:28:00,2.03219,2.03219,2.03201,2.03208,12500987.0
2006-04-03 14:29:00,2.03203,2.03209,2.03178,2.03178,2593113.0
2006-04-03 14:30:00,2.03179,2.03193,2.03179,2.0318,3712811.0
2006-04-03 14:31:00,2.03179,2.03184,2.03167,2.03167,812184.0
2006-04-03 14:32:00,2.03146,2.03146,2.03102,2.03123,8706965.0
2006-04-03 14:33:00,2.03125,2.03125,2.03107,2.03107,13196312.0
2006-04-03 14:34:00,2.031,2.031,2.03076,2.03079,1616132.0
2006-04-03 14:35:00,2.03063,2.03063,2.0299,2.0299,3569857.0
2006-04-03 14:36:00,2.02996,2.03029,2.02991,2.03029,13485030.0
2006-04-03 14:37:00,2.03042,2.03052,2.03033,2.03042,8925869.0
2006-04-03 14:38:00,2.03025,2.03025,2.02993,2.03015,18695264.0
2006-04-03 14:39:00,2.03017,2.03021,2.02991,2.02991,1882511.0
2006-04-03 14:40:00,2.03023,2.03033,2.03017,2.03017,9652661.0
2006-04-03 14:41:00,2.02993,2.03011,2.02993,2.03011,1091980.0
2006-04-03 14:42:00,2.03005,2.03012,2.02989,2.02989,12906048.0
2006-04-03 14:43:00,2.02999,2.02999,2.02974,2.02974,3866334.0
2006-04-03 14:44:00,2.02941,2.02964,2.02941,2.02943,7987876.0
2006-04-03 14:45:00,2.02961,2.02979,2.02961,2.02973,2658417.0
2006-04-03 14:46:00,2.02972,2.02999,2.02965,2.02999,18820652.0
2006-04-03 14:47:00,2.0298,2.0298,2.02966,2.02966,559516.0
2006-04-03 14:48:00,2.02973,2.02979,2.02946,2.02946,6680487.0
2006-04-03 14:49:00,2.02923,2.02923,2.02888,2.02907,645700.0
2006-04-03 14:50:00,2.02913,2.02951,2.02913,2.02951,6458350.0
2006-04-03 14:51:00,2.0298,2.03025,2.0298,2.03025,5169195.0
2006-04-03 14:52:00,2.0304,2.03073,2.0304,2.03073,9070220.0
2006-04-03 14:53:00,2.03082,2.03084,2.03063,2.03063,3469756.0
2006-04-03 14:54:00,2.03058,2.03058,2.03033,2.0304,5564238.0
2006-04-03 14:55:00,2.03042,2.03042,2.03008,2.03008,3019495.0
2006-04-03 14:56:00,2.03026,2.03038,2.03015,2.03038,10262491.0
2006-04-03 14:57:00,2.03052,2.03104,2.03021,2.03104,1051301.0
2006-04-03 14:58:00,2.03099,2.03107,2.03072,2.03072,6522810.0
2006-04-03 14:59:00,2.03061,2.03061,2.03026,2.03045,8617843.0
2006-04-03 15:00:00,2.0304,2.03054,2.03025,2.03025,11217909.0
2006-04-03 15:01:00,2.03015,2.03015,2.02989,2.02995,10702494.0
2006-04-03 15:02:00,2.02996,2.02996,2.02979,2.02992,10643492.0
2006-04-03 15:03:00,2.02999,2.03014,2.02999,2.03003,6811473.0
2006-04-03 15:04:00,2.02995,2.03016,2.02976,2.03016,8186505.0
2006-04-03 15:05:00,2.03014,2.03056,2.03014,2.03056,4715564.0
2006-04-03 15:06:00,2.03057,2.03057,2.03007,2.03053,6124474.0
2006-04-03 15:07:00,2.03058,2.03089,2.03058,2.03089,1191004.0
2006-04-03 15:08:00,2.03105,2.03141,2.03105,2.03136,9857003.0
2006-04-03 15:09:00,2.03138,2.03139,2.03118,2.03119,3115123.0
2006-04-03 15:10:00,2.0311,2.0311,2.03048,2.03065,26654352.0
2006-04-03 15:11:00,2.0306,2.0306,2.03022,2.03022,10575232.0
2006-04-03 15:12:00,2.03031,2.03031,2.03003,2.03024,8128444.0
2006-04-03 15:13:00,2.03012,2.03014,2.03008,2.03014,17043810.0
2006-04-03 15:14:00,2.03019,2.03022,2.02997,2.02997,1671986.0
2006-04-03 15:15:00,2.02983,2.02989,2.02972,2.02985,5313316.0
2006-04-03 15:16:00,2.02981,2.02989,2.02978,2.0298,3909607.0
2006-04-03 15:17:00,2.02962,2.02977,2.02962,2.02964,3349190.0
2006-04-03 15:18:00,2.02957,2.02957,2.02926,2.02947,8471708.0
2006-04-03 15:19:00,2.02954,2.02975,2.02947,2.02975,858432.0
2006-04-03 15:20:00,2.02978,2.03001,2.02978,2.0299,8366422.0
2006-04-03 15:21:00,2.02995,2.03001,2.02973,2.02973,3854347.0
2006-04-03 15:22:00,2.02969,2.0297,2.02957,2.0297,6398402.0
2006-04-03 15:23:00,2.02966,2.02972,2.02953,2.02953,1537737.0
2006-04-03 15:24:00,2.02953,2.02974,2.02914,2.02974,2284645.0
2006-04-03 15:25:00,2.02985,2.03011,2.02985,2.03011,24374815.0
2006-04-03 15:26:00,2.03027,2.03042,2.03025,2.03025,3677703.0
2006-04-03 15:27:00,2.03022,2.03026,2.02989,2.03016,11600664.0
2006-04-03 15:28:00,2.03005,2.03049,2.03005,2.03049,5286687.0
2006-04-03 15:29:00,2.03056,2.03064,2.03011,2.03064,9974154.0
2006-04-03 15:30:00,2.03055,2.03055,2.03039,2.03039,1558178.0
2006-04-03 15:31:00,2.03033,2.03033,2.03025,2.03025,1130448.0
2006-04-03 15:33:00,2.03027,2.03027,2.03009,2.0302,1141699.0
2006-04-03 15:34:00,2.03014,2.03014,2.02991,2.02999,4415508.0
2006-04-03 15:35:00,2.03016,2.03026,2.03005,2.03014,13095249.0
2006-04-03 15:36:00,2.03012,2.03022,2.03,2.03007,21626785.0
2006-04-03 15:37:00,2.03011,2.03057,2.03011,2.03057,2988870.0
2006-04-03 15:38:00,2.03058,2.03089,2.03027,2.03086,11566458.0
2006-04-03 15:39:00,2.0308,2.0308,2.03011,2.03011,8158799.0
2006-04-03 15:40:00,2.03006,2.03006,2.02982,2.02998,10062174.0
2006-04-03 15:41:00,2.02994,2.03014,2.02994,2.03014,10044523.0
2006-04-03 15:42:00,2.03033,2.03077,2.03033,2.03077,14506653.0
2006-04-03 15:43:00,2.03092,2.03106,2.03092,2.03106,8301997.0
2006-04-03 15:44:00,2.03108,2.03133,2.03097,2.03133,17393438.0
2006-04-03 15:45:00,2.03158,2.03168,2.0315,2.0315,466735.0
2006-04-03 15:46:00,2.03132,2.03141,2.03122,2.03122,13878413.0
2006-04-03 15:47:00,2.03118,2.03147,2.03118,2.03145,1469214.0
2006-04-03 15:48:00,2.03143,2.03154,2.03118,2.03147,3503543.0
2006-04-03 15:49:00,2.03144,2.03144,2.03114,2.03114,1779815.0
2006-04-03 15:50:00,2.03103,2.03103,2.03066,2.03076,8739869.0
2006-04-03 15:51:00,2.03069,2.03069,2.03023,2.03026,11084224.0
2006-04-03 15:52:00,2.03028,2.0305,2.03024,2.03037,6985732.0
2006-04-03 15:53:00,2.03041,2.03046,2.03034,2.03044,9189626.0
2006-04-03 15:54:00,2.03067,2.03111,2.03067,2.03107,11178521.0
2006-04-03 15:55:00,2.03101,2.03101,2.03073,2.03081,23948667.0
2006-04-03 15:56:00,2.03084,2.03092,2.0307,2.0307,4095381.0
2006-04-03 15:57:00,2.03069,2.03069,2.03044,2.03057,7060422.0
2006-04-03 15:58:00,2.03042,2.03042,2.02985,2.02985,9815800.0
2006-04-03 15:59:00,2.02982,2.02982,2.02946,2.02953,2414663.0
2006-04-03 16:00:00,2.02959,2.02986,2.02955,2.02962,5356579.0
2006-04-03 16:01:00,2.02952,2.02968,2.02951,2.02968,900189.0
2006-04-03 16:02:00,2.02977,2.03042,2.02977,2.03042,10528976.0
2006-04-03 16:03:00,2.03065,2.0311,2.03053,2.0311,7791862.0
2006-04-03 16:04:00,2.03127,2.03191,2.03127,2.03191,2719340.0
2006-04-03 16:05:00,2.03198,2.03228,2.03195,2.03228,13201734.0
2006-04-03 16:06:00,2.03232,2.0325,2.03209,2.03214,5675801.0
2006-04-03 16:07:00,2.03222,2.03238,2.03182,2.03182,15117589.0
2006-04-03 16:08:00,2.03157,2.03158,2.03129,2.03129,16005900.0
2006-04-03 16:09:00,2.03126,2.03131,2.03096,2.03131,10869161.0
2006-04-03 16:10:00,2.03152,2.03179,2.03147,2.03179,12875179.0
2006-04-03 16:11:00,2.03171,2.03171,2.03142,2.03142,6445482.0
2006-04-03 16:12:00,2.03131,2.03139,2.03108,2.03108,11691681.0
2006-04-03 16:13:00,2.03084,2.03084,2.0305,2.0305,8473446.0
2006-04-03 16:14:00,2.03054,2.03064,2.03053,2.03064,21313785.0
2006-04-03 16:15:00,2.03084,2.03141,2.03084,2.03141,5755121.0
2006-04-03 16:16:00,2.03148,2.03148,2.03081,2.03114,3867125.0
2006-04-03 16:17:00,2.03101,2.03123,2.03092,2.03123,2109595.0
2006-04-03 16:18:00,2.03146,2.0317,2.03146,2.0317,5513061.0
2006-04-03 16:19:00,2.03185,2.03212,2.03152,2.03205,31618295.0
2006-04-03 16:20:00,2.03189,2.03189,2.0314,2.0314,7206613.0
2006-04-03 16:21:00,2.03143,2.03156,2.03143,2.03148,5563767.0
2006-04-03 16:22:00,2.03146,2.03146,2.03109,2.03109,15742459.0
2006-04-03 16:23:00,2.03119,2.03147,2.03114,2.03147,20604740.0
2006-04-03 16:24:00,2.03153,2.03163,2.03142,2.03156,7325987.0
2006-04-03 16:25:00,2.03159,2.03173,2.03159,2.03173,5486961.0
2006-04-03 16:26:00,2.03173,2.03217,2.03173,2.03217,11358722.0
2006-04-03 16:27:00,2.03237,2.03269,2.03237,2.03248,5249819.0
2006-04-03 16:28:00,2.03239,2.03244,2.03222,2.03222,5554594.0
2006-04-03 16:29:00,2.03214,2.03216,2.03193,2.03197,1880984.0
2006-04-03 16:30:00,2.03191,2.03199,2.03152,2.03152,7516740.0
2006-04-03 16:31:00,2.0314,2.03158,2.03124,2.03124,5058797.0
2006-04-03 16:32:00,2.0312,2.03128,2.03104,2.03104,5392632.0
2006-04-03 16:33:00,2.03105,2.03105,2.03093,2.03098,3787486.0
2006-04-03 16:34:00,2.03103,2.03103,2.0307,2.0307,8213684.0
2006-04-03 16:35:00,2.03059,2.03086,2.03059,2.03077,6907897.0
2006-04-03 16:36:00,2.03057,2.03069,2.03045,2.03069,1586062.0
2006-04-03 16:37:00,2.03076,2.03107,2.03076,2.03107,2148830.0
2006-04-03 16:38:00,2.03117,2.0313,2.03106,2.03127,12716360.0
2006-04-03 16:39:00,2.03136,2.0317,2.03136,2.03158,3199068.0
2006-04-03 16:40:00,2.03182,2.03224,2.03178,2.03224,1133929.0
2006-04-03 16:41:00,2.03244,2.0328,2.0323,2.0326,4165901.0
2006-04-03 16:42:00,2.03233,2.03233,2.0315,2.0315,6623951.0
2006-04-03 16:43:00,2.03151,2.03159,2.03128,2.03154,2440884.0
2006-04-03 16:44:00,2.03147,2.03147,2.03116,2.03125,2190048.0
2006-04-03 16:45:00,2.03114,2.03149,2.03114,2.03145,2145014.0
2006-04-03 16:46:00,2.03164,2.03197,2.03157,2.03197,7848046.0
2006-04-03 16:47:00,2.03214,2.03215,2.03171,2.03192,11292839.0
2006-04-03 16:48:00,2.03177,2.03177,2.03162,2.03169,4798802.0
2006-04-03 16:49:00,2.03173,2.03188,2.03168,2.0317,6450666.0
2006-04-03 16:50:00,2.03168,2.03204,2.03168,2.03204,9790739.0
2006-04-03 16:51:00,2.03209,2.03232,2.03209,2.03232,3912304.0
2006-04-03 16:52:00,2.03237,2.03261,2.03237,2.03253,8002138.0
2006-04-03 16:53:00,2.03264,2.03298,2.03264,2.03298,1825867.0
2006-04-03 16:54:00,2.03306,2.03329,2.03305,2.03329,4492885.0
2006-04-03 16:55:00,2.03336,2.03349,2.03329,2.03348,1045541.0
2006-04-03 16:56:00,2.03357,2.03369,2.03357,2.03364,5157156.0
2006-04-03 16:57:00,2.0338,2.0341,2.03379,2.0341,5781316.0
2006-04-03 16:58:00,2.03412,2.03442,2.03412,2.03431,4756316.0
2006-04-03 16:59:00,2.03457,2.03488,2.03457,2.03488,694507.0
2006-04-03 17:00:00,2.03489,2.0352,2.03489,2.0352,1214794.0
2006-04-03 17:01:00,2.03526,2.03544,2.03523,2.03544,1811634.0
2006-04-03 17:02:00,2.03542,2.03562,2.0354,2.03562,17063017.0
2006-04-03 17:03:00,2.03571,2.03618,2.03554,2.03613,2750152.0
2006-04-03 17:04:00,2.03609,2.03613,2.03598,2.03598,5129038.0
2006-04-03 17:05:00,2.03597,2.03603,2.03588,2.03603,3854777.0
2006-04-03 17:06:00,2.03612,2.03663,2.03612,2.0363,16118662.0
2006-04-03 17:07:00,2.03629,2.03629,2.03572,2.03572,1752554.0
2006-04-03 17:08:00,2.0356,2.03561,2.03543,2.03543,3456075.0
2006-04-03 17:09:00,2.03543,2.03552,2.03502,2.03548,38821440.0
2006-04-03 17:10:00,2.03548,2.03563,2.03538,2.0355,4558006.0
2006-04-03 17:11:00,2.03531,2.03531,2.03506,2.03512,3265123.0
2006-04-03 17:12:00,2.03517,2.03527,2.03497,2.03527,6238270.0
2006-04-03 17:13:00,2.03517,2.03547,2.03517,2.0354,7259862.0
2006-04-03 17:14:00,2.03532,2.03583,2.03532,2.03583,3508418.0
2006-04-03 17:15:00,2.03599,2.03623,2.03599,2.03614,5537857.0
2006-04-03 17:16:00,2.03609,2.037,2.03609,2.037,3030486.0
2006-04-03 17:17:00,2.0371,2.03778,2.03709,2.03778,15280206.0
2006-04-03 17:18:00,2.03784,2.03793,2.03784,2.0379,3260592.0
2006-04-03 17:19:00,2.03789,2.03824,2.03789,2.03816,5630884.0
2006-04-03 17:20:00,2.03819,2.03844,2.03809,2.03824,5263525.0
2006-04-03 17:21:00,2.03815,2.03879,2.03815,2.03879,15787399.0
2006-04-03 17:22:00,2.03885,2.03887,2.0387,2.0387,12211801.0
2006-04-03 17:23:00,2.03874,2.03883,2.03863,2.03863,4202740.0
2006-04-03 17:24:00,2.0384,2.03847,2.0384,2.03847,1606978.0
2006-04-03 17:25:00,2.03838,2.03838,2.03794,2.03794,1931158.0
2006-04-03 17:26:00,2.03763,2.03771,2.03743,2.03771,3560869.0
2006-04-03 17:27:00,2.03779,2.03796,2.03779,2.03788,2823574.0
2006-04-03 17:28:00,2.03791,2.03813,2.03791,2.03813,6433081.0
2006-04-03 17:29:00,2.03836,2.03865,2.03835,2.0386,1784427.0
2006-04-03 17:30:00,2.03849,2.03849,2.03805,2.03838,14242209.0
2006-04-03 17:31:00,2.03836,2.03836,2.03799,2.03799,7678872.0
2006-04-03 17:32:00,2.03805,2.03846,2.03805,2.0384,7691330.0
2006-04-03 17:33:00,2.03842,2.03844,2.03795,2.03795,10139247.0
2006-04-03 17:34:00,2.03798,2.03811,2.03757,2.03775,16503768.0
2006-04-03 17:35:00,2.0378,2.0378,2.03756,2.03756,11560167.0
2006-04-03 17:36:00,2.0375,2.0375,2.03729,2.0374,14235228.0
2006-04-03 17:37:00,2.0374,2.03757,2.0374,2.03755,2006222.0
2006-04-03 17:38:00,2.03745,2.03771,2.03722,2.03771,8401900.0
2006-04-03 17:39:00,2.03771,2.03784,2.03738,2.03738,6587162.0
2006-04-03 17:40:00,2.03737,2.03739,2.03733,2.03734,1054248.0
2006-04-03 17:41:00,2.03733,2.03746,2.03718,2.03729,13513602.0
2006-04-03 17:42:00,2.03718,2.03743,2.03718,2.03743,5398997.0
2006-04-03 17:43:00,2.03763,2.03782,2.03763,2.03765,6355850.0
2006-04-03 17:44:00,2.03771,2.03785,2.03765,2.03773,9282046.0
2006-04-03 17:45:00,2.0377,2.03781,2.03766,2.03766,6486510.0
2006-04-03 17:46:00,2.03745,2.03757,2.0374,2.0374,4155736.0
2006-04-03 17:47:00,2.03716,2.0372,2.03692,2.03692,20130311.0
2006-04-03 17:48:00,2.03711,2.03724,2.03698,2.03707,1163597.0
2006-04-03 17:49:00,2.03694,2.03694,2.03668,2.03668,12815233.0
2006-04-03 17:50:00,2.03669,2.03677,2.03649,2.03649,3672241.0
2006-04-03 17:51:00,2.03665,2.03708,2.03659,2.03708,236748.0
2006-04-03 17:52:00,2.03705,2.03755,2.03704,2.03732,3104620.0
2006-04-03 17:53:00,2.0373,2.0373,2.03694,2.03707,7102599.0
2006-04-03 17:54:00,2.03696,2.03705,2.03669,2.03705,3867528.0
2006-04-03 17:55:00,2.03717,2.03743,2.03717,2.03729,3834519.0
2006-04-03 17:56:00,2.03727,2.03727,2.03706,2.03713,9719598.0
2006-04-03 17:57:00,2.03704,2.03723,2.03701,2.03717,5313811.0
2006-04-03 17:58:00,2.03726,2.0373,2.03715,2.03728,6290556.0
2006-04-03 17:59:00,2.03722,2.03722,2.03666,2.03679,20905743.0
2006-04-03 18:00:00,2.0368,2.03694,2.03673,2.03684,2495759.0
2006-04-03 18:01:00,2.03657,2.03661,2.03629,2.03629,8413948.0
2006-04-03 18:02:00,2.03642,2.03658,2.03642,2.03651,3412777.0
2006-04-03 18:03:00,2.03652,2.03652,2.03601,2.03601,3641920.0
2006-04-03 18:04:00,2.03598,2.0365,2.03596,2.0365,15585711.0
2006-04-03 18:05:00,2.0366,2.03665,2.03644,2.03644,3408723.0
2006-04-03 18:06:00,2.03629,2.03629,2.03609,2.03609,4693094.0
2006-04-03 18:07:00,2.03608,2.03608,2.03561,2.03561,7055935.0
2006-04-03 18:08:00,2.0357,2.0357,2.03546,2.03546,4679620.0
2006-04-03 18:09:00,2.03532,2.03541,2.0348,2.0348,13459522.0
2006-04-03 18:10:00,2.03498,2.03498,2.03483,2.03483,356824.0
2006-04-03 18:11:00,2.03478,2.03478,2.03433,2.03433,21724747.0
2006-04-03 18:12:00,2.03436,2.03436,2.03407,2.03409,12883790.0
2006-04-03 18:13:00,2.0339,2.03464,2.0339,2.03464,3342744.0
2006-04-03 18:14:00,2.03461,2.03466,2.03414,2.03414,4327588.0
2006-04-03 18:15:00,2.03389,2.03392,2.03382,2.03382,6767837.0
2006-04-03 18:16:00,2.03385,2.03421,2.03385,2.03421,8804841.0
2006-04-03 18:17:00,2.03428,2.03432,2.03419,2.03422,2415408.0
2006-04-03 18:18:00,2.03426,2.03432,2.03404,2.03413,5047342.0
2006-04-03 18:19:00,2.03396,2.03396,2.03365,2.03379,4415923.0
2006-04-03 18:20:00,2.03382,2.03382,2.03345,2.03345,5532891.0
2006-04-03 18:21:00,2.03336,2.03366,2.03336,2.03352,2711966.0
2006-04-03 18:22:00,2.03369,2.03369,2.03353,2.03362,3634096.0
2006-04-03 18:23:00,2.03368,2.03408,2.03368,2.03408,30356370.0
2006-04-03 18:24:00,2.03422,2.03437,2.03419,2.03437,9458770.0
2006-04-03 18:25:00,2.03433,2.03433,2.03411,2.03411,2226803.0
2006-04-03 18:26:00,2.03386,2.03409,2.03386,2.034,14444405.0
2006-04-03 18:27:00,2.03404,2.03428,2.03404,2.03405,4428155.0
2006-04-03 18:28:00,2.03413,2.03431,2.03413,2.03427,1402869.0
2006-04-03 18:29:00,2.03419,2.03419,2.03402,2.03402,10180668.0
2006-04-03 18:30:00,2.03401,2.03407,2.03382,2.03406,5921761.0
2006-04-03 18:31:00,2.03397,2.03429,2.03394,2.03429,4250399.0
2006-04-03 18:33:00,2.0344,2.03478,2.0344,2.03478,2038012.0
2006-04-03 18:34:00,2.03478,2.03488,2.03465,2.03465,20492066.0
2006-04-03 18:35:00,2.03462,2.03465,2.03453,2.03453,7962652.0
2006-04-03 18:36:00,2.03459,2.03463,2.03445,2.03463,4091512.0
2006-04-03 18:37:00,2.03453,2.03474,2.03445,2.03453,8454947.0
2006-04-03 18:38:00,2.03473,2.03501,2.03473,2.03494,2231995.0
2006-04-03 18:39:00,2.03502,2.03551,2.03502,2.03551,2434295.0
2006-04-03 18:40:00,2.03548,2.03566,2.03548,2.03552,5650979.0
2006-04-03 18:41:00,2.03543,2.03543,2.0352,2.03521,10050033.0
2006-04-03 18:42:00,2.03516,2.03516,2.03441,2.03485,9728738.0
2006-04-03 18:43:00,2.03496,2.03531,2.03496,2.03531,16153938.0
2006-04-03 18:44:00,2.03516,2.03516,2.0346,2.0346,6619817.0
2006-04-03 18:45:00,2.03457,2.03479,2.03457,2.0347,4789958.0
2006-04-03 18:46:00,2.0347,2.03493,2.03463,2.03493,2586696.0
2006-04-03 18:47:00,2.035,2.03553,2.035,2.03553,1100203.0
2006-04-03 18:48:00,2.03566,2.03592,2.03548,2.03548,15708494.0
2006-04-03 18:49:00,2.03592,2.03601,2.03592,2.03601,2399896.0
2006-04-03 18:50:00,2.03599,2.03603,2.03592,2.036,3317188.0
2006-04-03 18:51:00,2.03609,2.03682,2.03605,2.03682,5519695.0
2006-04-03 18:52:00,2.03706,2.03757,2.03706,2.03757,14893967.0
2006-04-03 18:53:00,2.03786,2.03834,2.03766,2.03834,5259516.0
2006-04-03 18:54:00,2.03845,2.03871,2.03832,2.03869,1855037.0
2006-04-03 18:55:00,2.03866,2.0387,2.03861,2.03864,2969896.0
2006-04-03 18:56:00,2.03879,2.03888,2.03839,2.03867,5114807.0
2006-04-03 18:57:00,2.03873,2.03873,2.03845,2.03869,12911720.0
2006-04-03 18:58:00,2.0388,2.03923,2.0388,2.03923,4334139.0
2006-04-03 18:59:00,2.03937,2.04011,2.03937,2.04011,1265789.0
2006-04-03 19:00:00,2.04011,2.04045,2.04008,2.04045,6643631.0
2006-04-03 19:01:00,2.04042,2.04042,2.03971,2.03971,15441466.0
2006-04-03 19:02:00,2.03964,2.03968,2.03956,2.03961,1579599.0
2006-04-03 19:03:00,2.03948,2.03948,2.03924,2.03927,8245579.0
2006-04-03 19:04:00,2.03942,2.03964,2.03942,2.0396,7050925.0
2006-04-03 19:05:00,2.03951,2.03952,2.03941,2.03941,6919524.0
2006-04-03 19:06:00,2.03921,2.03921,2.03882,2.03887,19268307.0
2006-04-03 19:07:00,2.03881,2.03881,2.03857,2.03862,1458153.0
2006-04-03 19:08:00,2.0387,2.0387,2.0385,2.0385,17443851.0
2006-04-03 19:09:00,2.03862,2.03898,2.03851,2.03898,10278198.0
2006-04-03 19:10:00,2.03903,2.03927,2.03903,2.03904,5604754.0
2006-04-03 19:12:00,2.03882,2.03887,2.03881,2.03887,7292993.0
2006-04-03 19:13:00,2.03885,2.03893,2.03878,2.03878,21602425.0
2006-04-03 19:14:00,2.0388,2.0388,2.03857,2.03868,11240867.0
2006-04-03 19:15:00,2.03857,2.03864,2.03853,2.03857,12477218.0
2006-04-03 19:16:00,2.03852,2.03855,2.03847,2.03855,11742842.0
2006-04-03 19:17:00,2.03863,2.03884,2.03863,2.03872,3119961.0
2006-04-03 19:18:00,2.03852,2.03852,2.03797,2.03797,17693896.0
2006-04-03 19:19:00,2.03832,2.03843,2.03821,2.03831,3833554.0
2006-04-03 19:20:00,2.03827,2.03827,2.03811,2.03818,7706178.0
2006-04-03 19:21:00,2.03814,2.03847,2.03814,2.03844,20027749.0
2006-04-03 19:22:00,2.03833,2.03833,2.03811,2.03811,1262966.0
2006-04-03 19:23:00,2.03796,2.03816,2.03796,2.03815,886031.0
2006-04-03 19:24:00,2.03803,2.03809,2.03784,2.03784,2275441.0
2006-04-03 19:25:00,2.03791,2.03802,2.03785,2.03802,27165831.0
2006-04-03 19:26:00,2.03805,2.03815,2.03799,2.03808,6168158.0
2006-04-03 19:27:00,2.03814,2.03816,2.03794,2.03794,1173341.0
2006-04-03 19:28:00,2.03799,2.03815,2.03799,2.03804,12829339.0
2006-04-03 19:29:00,2.03774,2.03811,2.03773,2.0379,17825861.0
2006-04-03 19:30:00,2.03783,2.03783,2.0375,2.0375,13201812.0
2006-04-03 19:31:00,2.0375,2.03769,2.03719,2.03735,13715472.0
2006-04-03 19:32:00,2.03733,2.03733,2.03694,2.03695,7213470.0
2006-04-03 19:33:00,2.03699,2.03716,2.03699,2.03716,15216551.0
2006-04-03 19:34:00,2.03713,2.03753,2.03713,2.03748,10088600.0
2006-04-03 19:36:00,2.03749,2.03749,2.03727,2.03734,5512487.0
2006-04-03 19:37:00,2.0373,2.03755,2.0373,2.03755,19886295.0
2006-04-03 19:38:00,2.03762,2.03764,2.03747,2.03753,7381348.0
2006-04-03 19:39:00,2.03739,2.03754,2.03725,2.03734,964733.0
2006-04-03 19:40:00,2.03729,2.03735,2.03717,2.03732,1138144.0
2006-04-03 19:41:00,2.03723,2.03739,2.03723,2.03739,17375972.0
2006-04-03 19:42:00,2.03753,2.03769,2.03745,2.03745,3765703.0
2006-04-03 19:43:00,2.03759,2.03775,2.03756,2.03775,4478526.0
2006-04-03 19:44:00,2.03769,2.03772,2.03762,2.03764,3666721.0
2006-04-03 19:45:00,2.03781,2.03835,2.03778,2.03835,1745780.0
2006-04-03 19:46:00,2.03828,2.03828,2.03784,2.03799,7610367.0
2006-04-03 19:47:00,2.03795,2.03795,2.03765,2.03765,13971846.0
2006-04-03 19:48:00,2.03754,2.0376,2.03684,2.0374,16192340.0
2006-04-03 19:49:00,2.0374,2.03741,2.03723,2.03723,1810490.0
2006-04-03 19:50:00,2.03741,2.03756,2.03741,2.03747,1791600.0
2006-04-03 19:51:00,2.03755,2.03772,2.03736,2.03772,11081383.0
2006-04-03 19:52:00,2.03776,2.03813,2.03776,2.03813,2242090.0
2006-04-03 19:53:00,2.03785,2.03785,2.03745,2.03754,611474.0
2006-04-03 19:54:00,2.0374,2.03748,2.03715,2.03727,22858059.0
2006-04-03 19:55:00,2.03716,2.03725,2.03709,2.03709,4293828.0
2006-04-03 19:56:00,2.03703,2.03732,2.03703,2.03715,5511178.0
2006-04-03 19:57:00,2.03713,2.03722,2.03693,2.03693,8405386.0
2006-04-03 19:58:00,2.0367,2.0367,2.03641,2.03641,5345964.0
2006-04-03 19:59:00,2.03635,2.03648,2.03615,2.03645,9066016.0
2006-04-03 20:00:00,2.03659,2.03696,2.03659,2.03696,1847336.0
2006-04-03 20:01:00,2.03701,2.03701,2.03678,2.03682,12411366.0
2006-04-03 20:02:00,2.03688,2.03688,2.03664,2.03676,8429808.0
2006-04-03 20:03:00,2.03682,2.03687,2.03678,2.03685,2806925.0
2006-04-03 20:04:00,2.03679,2.03679,2.03656,2.03661,5955843.0
2006-04-03 20:05:00,2.03653,2.03671,2.0365,2.03671,5565371.0
2006-04-03 20:06:00,2.03672,2.03676,2.03668,2.03676,2088801.0
2006-04-03 20:07:00,2.03699,2.03727,2.03699,2.03727,4537482.0
2006-04-03 20:08:00,2.03728,2.03728,2.03664,2.03664,10749022.0
2006-04-03 20:09:00,2.03702,2.03715,2.03697,2.03697,4208243.0
2006-04-03 20:10:00,2.037,2.037,2.03647,2.03647,3169262.0
2006-04-03 20:11:00,2.03643,2.0368,2.03643,2.0368,2065916.0
2006-04-03 20:12:00,2.03697,2.0373,2.03697,2.03717,2767504.0
2006-04-03 20:13:00,2.03703,2.03734,2.03703,2.03734,2195591.0
2006-04-03 20:14:00,2.03713,2.03739,2.03713,2.03733,10080479.0
2006-04-03 20:15:00,2.03736,2.03757,2.03732,2.03746,6441064.0
2006-04-03 20:16:00,2.03754,2.03774,2.03753,2.03774,3618483.0
2006-04-03 20:17:00,2.03795,2.03824,2.03795,2.03812,2296017.0
2006-04-03 20:18:00,2.03793,2.038,2.03776,2.038,5092845.0
2006-04-03 20:19:00,2.03797,2.03797,2.03794,2.03794,1435789.0
2006-04-03 20:20:00,2.03797,2.03799,2.03773,2.03773,3769426.0
2006-04-03 20:21:00,2.03772,2.03772,2.03752,2.03752,5572590.0
2006-04-03 20:22:00,2.0375,2.03774,2.0375,2.03774,11812622.0
2006-04-03 20:23:00,2.03775,2.0382,2.03775,2.03816,4786497.0
2006-04-03 20:24:00,2.03819,2.03856,2.03819,2.03856,2875763.0
2006-04-03 20:25:00,2.03857,2.03857,2.0384,2.0384,480329.0
2006-04-03 20:26:00,2.03832,2.03859,2.03823,2.03859,3693199.0
2006-04-03 20:27:00,2.03859,2.03872,2.03859,2.03872,3353342.0
2006-04-03 20:28:00,2.0385,2.0385,2.03803,2.03803,664150.0
2006-04-03 20:29:00,2.0381,2.03842,2.0381,2.03842,6408679.0
2006-04-03 20:30:00,2.03856,2.03856,2.03817,2.03817,1894614.0
2006-04-03 20:31:00,2.03815,2.03815,2.03787,2.03787,713683.0
2006-04-03 20:32:00,2.03772,2.03772,2.03755,2.03755,679743.0
2006-04-03 20:33:00,2.03735,2.03735,2.03708,2.03716,3704775.0
2006-04-03 20:34:00,2.03702,2.03719,2.037,2.037,14784353.0
2006-04-03 20:35:00,2.03703,2.03736,2.03703,2.03736,3399512.0
2006-04-03 20:36:00,2.03755,2.03769,2.03728,2.03751,17582071.0
2006-04-03 20:37:00,2.03755,2.03794,2.03752,2.03794,12158596.0
2006-04-03 20:38:00,2.0379,2.0379,2.03775,2.03775,3306955.0
2006-04-03 20:39:00,2.03777,2.03802,2.03777,2.03796,6828280.0
2006-04-03 20:40:00,2.0379,2.03805,2.03784,2.03784,6832648.0
2006-04-03 20:41:00,2.03764,2.03777,2.03764,2.03777,4550476.0
2006-04-03 20:42:00,2.03778,2.03797,2.03775,2.03797,1867212.0
2006-04-03 20:43:00,2.03797,2.03816,2.03783,2.03816,2822803.0
2006-04-03 20:44:00,2.03821,2.03821,2.03798,2.03813,4915804.0
2006-04-03 20:45:00,2.03806,2.03808,2.03792,2.03808,2489417.0
2006-04-03 20:46:00,2.038,2.038,2.03773,2.03773,6901299.0
2006-04-03 20:47:00,2.03777,2.03789,2.03777,2.03777,3654060.0
2006-04-03 20:48:00,2.03775,2.03775,2.03769,2.03771,5052180.0
2006-04-03 20:49:00,2.0377,2.03782,2.0377,2.03781,8419378.0
2006-04-03 20:50:00,2.03774,2.03786,2.03773,2.03776,1664065.0
2006-04-03 20:51:00,2.03771,2.03779,2.03765,2.03776,7576737.0
2006-04-03 20:52:00,2.03772,2.03777,2.03768,2.03768,1369360.0
2006-04-03 20:53:00,2.03761,2.03768,2.03744,2.0376,13973752.0
2006-04-03 20:54:00,2.0377,2.03774,2.03751,2.03751,4643177.0
2006-04-03 20:55:00,2.03763,2.03772,2.03754,2.03754,3940569.0
2006-04-03 20:56:00,2.03749,2.03752,2.03736,2.03736,7024120.0
2006-04-03 20:57:00,2.03721,2.03721,2.03706,2.03706,1965669.0
2006-04-03 20:58:00,2.03705,2.03748,2.03705,2.03748,6249181.0
2006-04-03 20:59:00,2.03752,2.03752,2.03692,2.03712,8292831.0
2006-04-03 21:00:00,2.03714,2.03746,2.03714,2.03742,6541728.0
2006-04-03 21:01:00,2.03753,2.03753,2.03725,2.03725,13102504.0
2006-04-03 21:02:00,2.03716,2.03716,2.03684,2.03692,5920681.0
2006-04-03 21:03:00,2.03694,2.0372,2.0369,2.0372,2089701.0
2006-04-03 21:04:00,2.03722,2.03793,2.03717,2.03793,2326487.0
2006-04-03 21:05:00,2.03795,2.03801,2.03777,2.03777,2183063.0
2006-04-03 21:06:00,2.03791,2.03857,2.03791,2.03857,3958574.0
2006-04-03 21:07:00,2.03879,2.03885,2.03858,2.03885,3304554.0
2006-04-03 21:08:00,2.03921,2.03969,2.03921,2.03937,1557160.0
2006-04-03 21:09:00,2.03916,2.03916,2.03873,2.03913,3278767.0
2006-04-03 21:10:00,2.03906,2.0393,2.03906,2.03917,6230931.0
2006-04-03 21:11:00,2.03921,2.03921,2.03877,2.03878,2277465.0
2006-04-03 21:12:00,2.03884,2.0389,2.03865,2.03865,5014186.0
2006-04-03 21:13:00,2.03871,2.03878,2.03871,2.03876,14059239.0
2006-04-03 21:14:00,2.03855,2.03857,2.03841,2.03847,1229252.0
2006-04-03 21:15:00,2.03848,2.0386,2.03841,2.03858,8219192.0
2006-04-03 21:16:00,2.03872,2.03885,2.0387,2.03877,3875150.0
2006-04-03 21:17:00,2.0388,2.03887,2.0387,2.03882,5804632.0
2006-04-03 21:18:00,2.03899,2.0392,2.03896,2.0392,5953153.0
2006-04-03 21:19:00,2.03931,2.03943,2.03931,2.03943,1580497.0
2006-04-03 21:20:00,2.03943,2.0395,2.03941,2.03943,7244896.0
2006-04-03 21:21:00,2.0394,2.03942,2.03932,2.03932,7816699.0
2006-04-03 21:22:00,2.03948,2.0396,2.03948,2.0395,6372832.0
2006-04-03 21:24:00,2.03953,2.03953,2.03918,2.03942,9603599.0
2006-04-03 21:25:00,2.03954,2.03988,2.03954,2.0396,2859808.0
2006-04-03 21:28:00,2.0394,2.03943,2.03925,2.03936,5665954.0
2006-04-03 21:29:00,2.03947,2.03956,2.03933,2.03956,5159993.0
2006-04-03 21:30:00,2.03966,2.03994,2.03959,2.03994,3137735.0
2006-04-03 21:31:00,2.04001,2.04047,2.04001,2.04018,2756465.0
2006-04-03 21:32:00,2.04012,2.04012,2.03968,2.03968,2898938.0
2006-04-03 21:33:00,2.03976,2.04,2.03976,2.03999,6194809.0
2006-04-03 21:34:00,2.04009,2.04027,2.04005,2.04027,8748438.0
2006-04-03 21:35:00,2.04027,2.04044,2.04014,2.04044,3719771.0
2006-04-03 21:36:00,2.04037,2.04046,2.04023,2.04023,2826486.0
2006-04-03 21:37:00,2.04014,2.04014,2.03986,2.03986,8152866.0
2006-04-03 21:38:00,2.0399,2.03995,2.03974,2.03993,4451082.0
2006-04-03 21:39:00,2.04,2.04011,2.03976,2.03997,9321060.0
2006-04-03 21:40:00,2.0399,2.04017,2.03985,2.04017,8285903.0
2006-04-03 21:41:00,2.04021,2.0404,2.04013,2.0404,3706283.0
2006-04-03 21:42:00,2.04024,2.04032,2.04023,2.04023,437336.0
2006-04-03 21:43:00,2.04007,2.04014,2.04001,2.04001,960191.0
2006-04-03 21:44:00,2.03997,2.03997,2.03987,2.03987,1465005.0
2006-04-03 21:45:00,2.03966,2.03971,2.03939,2.03939,5411592.0
2006-04-03 21:46:00,2.03934,2.03934,2.0391,2.0391,3652215.0
2006-04-03 21:47:00,2.03908,2.03908,2.03885,2.03885,3603061.0
2006-04-03 21:48:00,2.03883,2.03912,2.03883,2.03907,7220137.0
2006-04-03 21:49:00,2.03904,2.0391,2.03904,2.03906,1730767.0
2006-04-03 21:50:00,2.03898,2.03898,2.03851,2.03851,534643.0
2006-04-03 21:51:00,2.03792,2.03851,2.03792,2.03851,10020455.0
2006-04-03 21:52:00,2.03849,2.03853,2.03819,2.03819,11586991.0
2006-04-03 21:53:00,2.03827,2.03833,2.03827,2.03833,8214422.0
2006-04-03 21:54:00,2.0381,2.0381,2.03741,2.03776,20464353.0
2006-04-03 21:55:00,2.03781,2.03794,2.03781,2.03794,5381529.0
2006-04-03 21:56:00,2.03796,2.03797,2.03781,2.03796,2005649.0
2006-04-03 21:57:00,2.03782,2.03796,2.03782,2.03796,2829155.0
2006-04-03 21:58:00,2.03798,2.03807,2.03792,2.03792,10733903.0
2006-04-03 21:59:00,2.03787,2.03787,2.03759,2.0376,4343468.0
2006-04-03 22:00:00,2.03756,2.03767,2.03741,2.03767,3820115.0
2006-04-03 22:01:00,2.03771,2.03796,2.0376,2.03796,24256275.0
2006-04-03 22:02:00,2.03773,2.03773,2.03743,2.03751,1977051.0
2006-04-03 22:03:00,2.03732,2.03765,2.03732,2.03761,2370607.0
2006-04-03 22:04:00,2.03764,2.03764,2.03744,2.03744,5391895.0
2006-04-03 22:05:00,2.03738,2.0375,2.03738,2.0375,6992842.0
2006-04-03 22:06:00,2.03752,2.03771,2.03752,2.03771,1453545.0
2006-04-03 22:07:00,2.03789,2.03789,2.03787,2.03787,758060.0
2006-04-03 22:08:00,2.038,2.03815,2.0379,2.03803,18550287.0
2006-04-03 22:09:00,2.03839,2.03839,2.03808,2.03808,800927.0
2006-04-03 22:10:00,2.03802,2.03802,2.03788,2.03788,9732572.0
2006-04-03 22:11:00,2.03782,2.03791,2.03782,2.03791,3766570.0
2006-04-03 22:12:00,2.03786,2.03804,2.03786,2.03804,313935.0
2006-04-03 22:13:00,2.03796,2.03811,2.03796,2.03811,5067494.0
2006-04-03 22:14:00,2.03814,2.03821,2.03799,2.03808,4726885.0
2006-04-03 22:15:00,2.03819,2.03863,2.03819,2.03863,7433990.0
2006-04-03 22:16:00,2.0386,2.03874,2.03856,2.0386,3980611.0
2006-04-03 22:17:00,2.03858,2.0386,2.03845,2.03853,22132131.0
2006-04-03 22:18:00,2.03799,2.03819,2.03799,2.03819,9133157.0
2006-04-03 22:19:00,2.03789,2.03789,2.03727,2.03727,3789879.0
2006-04-03 22:20:00,2.03731,2.03731,2.03721,2.03724,4212013.0
2006-04-03 22:21:00,2.03727,2.03727,2.03709,2.03709,1089310.0
2006-04-03 22:24:00,2.03706,2.03722,2.03706,2.03722,4306497.0
2006-04-03 22:26:00,2.03722,2.03723,2.03706,2.03723,2505842.0
2006-04-03 22:27:00,2.0375,2.03785,2.03741,2.03741,2224017.0
2006-04-03 22:28:00,2.03735,2.03735,2.0372,2.0372,7688790.0
2006-04-03 22:29:00,2.0372,2.0372,2.03698,2.03698,145695.0
2006-04-03 22:31:00,2.03708,2.03708,2.03692,2.03692,939160.0
2006-04-03 22:32:00,2.03682,2.03682,2.03655,2.03655,4669209.0
2006-04-03 22:33:00,2.03648,2.03649,2.03637,2.03637,3906430.0
2006-04-03 22:36:00,2.03644,2.03644,2.03596,2.03596,14288881.0
2006-04-03 22:37:00,2.03633,2.03638,2.03624,2.03637,4031055.0
2006-04-03 22:38:00,2.03642,2.03646,2.03632,2.03639,4966980.0
2006-04-03 22:39:00,2.0364,2.03649,2.0364,2.03649,11092059.0
2006-04-03 22:40:00,2.03644,2.03644,2.03641,2.03641,615176.0
2006-04-03 22:42:00,2.03646,2.03649,2.0363,2.0363,3608490.0
2006-04-03 22:43:00,2.03647,2.03647,2.03634,2.03645,2438355.0
2006-04-03 22:44:00,2.03649,2.03656,2.03649,2.03656,742856.0
2006-04-03 22:46:00,2.03659,2.03659,2.03599,2.03599,4459081.0
2006-04-03 22:47:00,2.03605,2.03624,2.03599,2.03624,519830.0
2006-04-03 22:50:00,2.03635,2.03648,2.03634,2.03648,22496794.0
2006-04-03 22:51:00,2.03656,2.03667,2.03654,2.03654,828658.0
2006-04-03 22:52:00,2.03644,2.03651,2.03634,2.03638,5185523.0
2006-04-03 22:53:00,2.03638,2.0364,2.03638,2.0364,5864315.0
2006-04-03 22:54:00,2.03626,2.03626,2.03599,2.03617,392831.0
2006-04-03 22:55:00,2.03619,2.0364,2.03616,2.0364,3546047.0
2006-04-03 22:56:00,2.03644,2.03683,2.03643,2.03683,6873287.0
2006-04-03 22:57:00,2.03682,2.03682,2.03675,2.03675,995482.0
2006-04-03 22:58:00,2.03668,2.03668,2.03649,2.03649,618341.0
2006-04-03 23:25:00,2.03642,2.03642,2.03619,2.03622,37894.0
2006-04-03 23:26:00,2.03629,2.03664,2.03626,2.03664,1110776.0
2006-04-03 23:27:00,2.03655,2.03678,2.03655,2.03678,1867473.0
2006-04-03 23:28:00,2.03661,2.03662,2.03649,2.03649,4511022.0
2006-04-03 23:30:00,2.03665,2.03681,2.03665,2.03681,611178.0
2006-04-03 23:31:00,2.03678,2.03682,2.03664,2.03666,4785200.0
2006-04-03 23:32:00,2.03662,2.03662,2.03623,2.03623,3058036.0
2006-04-03 23:33:00,2.03621,2.03655,2.03621,2.03644,140357.0
2006-04-03 23:35:00,2.03658,2.03688,2.03658,2.03688,5836159.0
2006-04-03 23:36:00,2.03691,2.0371,2.03687,2.0371,1180970.0
2006-04-03 23:37:00,2.03708,2.03708,2.03677,2.03677,10691358.0
2006-04-03 23:38:00,2.03676,2.03676,2.0364,2.0365,9389755.0
2006-04-03 23:39:00,2.03646,2.03665,2.03646,2.03665,4892460.0
2006-04-03 23:40:00,2.03669,2.03669,2.03668,2.03668,340701.0
2006-04-03 23:41:00,2.03662,2.03662,2.03652,2.03652,644702.0
2006-04-03 23:42:00,2.03627,2.03634,2.03592,2.03592,12919985.0
2006-04-03 23:43:00,2.03639,2.03643,2.03624,2.03628,7129604.0
2006-04-03 23:46:00,2.03625,2.03651,2.03625,2.03651,3013304.0
2006-04-03 23:48:00,2.03658,2.03668,2.03658,2.03667,21792846.0
2006-04-03 23:49:00,2.03664,2.03668,2.03658,2.03658,8588649.0
2006-04-03 23:52:00,2.03655,2.03655,2.03631,2.03646,896980.0
2006-04-03 23:53:00,2.0364,2.0364,2.03618,2.03627,7293398.0
2006-04-03 23:54:00,2.03626,2.03634,2.03613,2.03613,9642294.0
2006-04-03 23:55:00,2.03608,2.03608,2.03586,2.03596,3419054.0
2006-04-03 23:56:00,2.0361,2.03633,2.03606,2.03633,1624502.0
2006-04-03 23:57:00,2.03623,2.03647,2.03623,2.03634,3460308.0
2006-04-03 23:58:00,2.03639,2.0365,2.03633,2.03646,3746387.0
2006-04-03 23:59:00,2.03633,2.03646,2.03633,2.03637,1025948.0
2006-04-04 00:00:00,2.03635,2.03635,2.03619,2.03619,1907698.0
2006-04-04 00:02:00,2.0362,2.0362,2.03617,2.03619,6145796.0
2006-04-04 00:03:00,2.03631,2.03664,2.03631,2.03639,7402765.0
2006-04-04 00:04:00,2.03638,2.03666,2.03635,2.03666,2005867.0
2006-04-04 00:05:00,2.0366,2.03666,2.0366,2.03666,2287695.0
2006-04-04 00:07:00,2.0367,2.03685,2.0367,2.03674,4732082.0
2006-04-04 00:08:00,2.03678,2.03689,2.03678,2.03683,8853444.0
2006-04-04 00:09:00,2.03685,2.03685,2.03666,2.03678,4551990.0
2006-04-04 00:11:00,2.03678,2.03705,2.03678,2.03703,2883387.0
2006-04-04 00:12:00,2.03713,2.03713,2.03705,2.03705,241657.0
2006-04-04 00:13:00,2.03719,2.03738,2.03719,2.03738,7285390.0
2006-04-04 00:14:00,2.03736,2.03736,2.03691,2.03694,1395672.0
2006-04-04 00:15:00,2.03687,2.03717,2.03687,2.03717,11859464.0
2006-04-04 00:18:00,2.03719,2.03725,2.03714,2.03714,6207796.0
2006-04-04 00:22:00,2.03727,2.03727,2.03709,2.03717,8148303.0
2006-04-04 00:23:00,2.03714,2.03726,2.03705,2.03718,2496283.0
2006-04-04 00:24:00,2.03722,2.03728,2.03722,2.03726,10113480.0
2006-04-04 00:26:00,2.0373,2.03732,2.03713,2.03717,7451935.0
2006-04-04 00:27:00,2.0372,2.03738,2.0372,2.03738,1208210.0
2006-04-04 00:28:00,2.03736,2.03736,2.03728,2.03728,188999.0
2006-04-04 00:29:00,2.03718,2.03736,2.03715,2.03736,1326195.0
2006-04-04 00:30:00,2.03744,2.03744,2.03695,2.03729,9556757.0
2006-04-04 00:31:00,2.03725,2.03733,2.03712,2.03733,1690635.0
2006-04-04 00:32:00,2.03731,2.03731,2.03706,2.03706,3039663.0
2006-04-04 00:33:00,2.03713,2.03713,2.03708,2.0371,2364840.0
2006-04-04 00:38:00,2.03706,2.03723,2.037,2.03719,5287214.0
2006-04-04 00:39:00,2.03712,2.03719,2.03709,2.03719,9629909.0
2006-04-04 00:41:00,2.0372,2.03738,2.0372,2.03735,9496181.0
2006-04-04 00:42:00,2.03729,2.03733,2.03716,2.03732,9038021.0
2006-04-04 00:44:00,2.0374,2.03756,2.03737,2.03756,14463423.0
2006-04-04 00:45:00,2.03742,2.03742,2.03708,2.03725,3846292.0
2006-04-04 00:46:00,2.03723,2.03733,2.03723,2.03733,10464516.0
2006-04-04 00:48:00,2.03739,2.03746,2.03738,2.03742,2429516.0
2006-04-04 00:50:00,2.03739,2.03739,2.03714,2.03714,1575656.0
2006-04-04 00:51:00,2.03713,2.03713,2.03699,2.03704,988486.0
2006-04-04 00:52:00,2.03658,2.0371,2.03646,2.0371,17131656.0
2006-04-04 00:55:00,2.03711,2.03729,2.03705,2.03729,646632.0
2006-04-04 00:56:00,2.03753,2.03753,2.03702,2.03722,6534767.0
2006-04-04 00:57:00,2.03716,2.03716,2.03686,2.03716,3171957.0
2006-04-04 00:58:00,2.03725,2.03736,2.03725,2.03736,485052.0
2006-04-04 00:59:00,2.03742,2.03768,2.03741,2.03768,10694953.0
2006-04-04 01:00:00,2.03762,2.03795,2.03762,2.03795,848573.0
2006-04-04 01:01:00,2.03794,2.03794,2.03764,2.03771,11363663.0
2006-04-04 01:02:00,2.03764,2.03765,2.03709,2.03709,10315381.0
2006-04-04 01:03:00,2.03744,2.03744,2.03713,2.03723,6708504.0
2006-04-04 01:06:00,2.03729,2.03767,2.03729,2.03767,1135590.0
2006-04-04 01:07:00,2.0378,2.0379,2.03766,2.03766,2274844.0
2006-04-04 01:08:00,2.03802,2.03841,2.03802,2.03841,2067192.0
2006-04-04 01:09:00,2.03855,2.0388,2.03855,2.03871,7792042.0
2006-04-04 01:10:00,2.03875,2.03933,2.03875,2.03933,2326897.0
2006-04-04 01:11:00,2.03931,2.03939,2.03921,2.03939,1097635.0
2006-04-04 01:12:00,2.03947,2.03953,2.03937,2.03952,1874141.0
2006-04-04 01:13:00,2.03939,2.03942,2.03889,2.03889,6190961.0
2006-04-04 01:14:00,2.03933,2.03933,2.03911,2.03922,7040358.0
2006-04-04 01:15:00,2.03915,2.03915,2.03902,2.03902,9789194.0
2006-04-04 01:16:00,2.03884,2.03884,2.03838,2.03838,839564.0
2006-04-04 01:17:00,2.0384,2.03858,2.0384,2.03858,4593386.0
2006-04-04 01:18:00,2.03886,2.03913,2.03878,2.03878,2600511.0
2006-04-04 01:23:00,2.03876,2.03876,2.03862,2.03862,1104058.0
2006-04-04 01:24:00,2.03859,2.03859,2.03817,2.03817,3426104.0
2006-04-04 01:26:00,2.03825,2.03825,2.03817,2.03817,270969.0
2006-04-04 01:27:00,2.03819,2.03819,2.03795,2.03795,2890279.0
2006-04-04 01:28:00,2.03796,2.03797,2.0379,2.0379,1397022.0
2006-04-04 01:29:00,2.03788,2.03788,2.0377,2.03778,4651571.0
2006-04-04 01:30:00,2.03772,2.03772,2.03753,2.03753,3979193.0
2006-04-04 01:31:00,2.03732,2.0374,2.03722,2.03722,6867075.0
2006-04-04 01:32:00,2.03696,2.03714,2.03655,2.03714,5044494.0
2006-04-04 01:34:00,2.03708,2.03755,2.03708,2.03755,8130775.0
2006-04-04 01:35:00,2.03768,2.03775,2.03768,2.03774,855777.0
2006-04-04 01:37:00,2.03776,2.03781,2.03772,2.03777,8325281.0
2006-04-04 01:38:00,2.03776,2.03776,2.03733,2.03744,855795.0
2006-04-04 01:39:00,2.03737,2.03758,2.03737,2.03758,980578.0
2006-04-04 01:40:00,2.03769,2.03782,2.03769,2.03782,107750.0
2006-04-04 01:41:00,2.03802,2.03821,2.03802,2.03821,2464289.0
2006-04-04 01:42:00,2.03814,2.03821,2.03793,2.03821,2229389.0
2006-04-04 01:43:00,2.03827,2.0384,2.03827,2.0384,6225408.0
2006-04-04 01:44:00,2.03843,2.03867,2.03843,2.03867,5504562.0
2006-04-04 01:45:00,2.03861,2.03885,2.03861,2.03885,3151360.0
2006-04-04 01:46:00,2.03886,2.03888,2.03845,2.03845,7225780.0
2006-04-04 01:47:00,2.03834,2.03834,2.03815,2.03815,1663277.0
2006-04-04 01:48:00,2.03799,2.03799,2.03754,2.03754,499826.0
2006-04-04 01:49:00,2.03754,2.03785,2.03754,2.03785,1111268.0
2006-04-04 01:50:00,2.03788,2.03828,2.03785,2.03828,2151813.0
2006-04-04 01:51:00,2.03823,2.03823,2.03803,2.0381,776933.0
2006-04-04 01:52:00,2.03806,2.03806,2.0378,2.03791,2144275.0
2006-04-04 01:54:00,2.03783,2.03783,2.03775,2.03775,1889398.0
2006-04-04 01:55:00,2.03772,2.03772,2.03747,2.03757,454688.0
2006-04-04 01:56:00,2.0376,2.03761,2.03754,2.03761,13360739.0
2006-04-04 01:57:00,2.03764,2.03771,2.03762,2.03762,5484795.0
2006-04-04 01:59:00,2.03751,2.03754,2.03706,2.03754,6054232.0
2006-04-04 02:00:00,2.03755,2.03785,2.03751,2.03785,111737.0
2006-04-04 02:01:00,2.03801,2.03835,2.03801,2.03835,5940246.0
2006-04-04 02:02:00,2.03832,2.03865,2.03832,2.03865,7606098.0
2006-04-04 02:03:00,2.03865,2.03869,2.03853,2.03869,2437262.0
2006-04-04 02:04:00,2.03865,2.03865,2.03809,2.03809,16236888.0
2006-04-04 02:05:00,2.03809,2.03809,2.03802,2.03802,1898892.0
2006-04-04 02:06:00,2.038,2.038,2.03764,2.03764,13717432.0
2006-04-04 02:07:00,2.03776,2.03776,2.03746,2.03746,2199482.0
2006-04-04 02:08:00,2.03747,2.0375,2.03747,2.0375,1839410.0
2006-04-04 02:12:00,2.03757,2.03773,2.03748,2.03755,1535904.0
2006-04-04 02:13:00,2.03764,2.03764,2.03753,2.03753,6617014.0
2006-04-04 02:15:00,2.03748,2.03748,2.03723,2.03723,5451143.0
2006-04-04 02:19:00,2.03721,2.03721,2.03721,2.03721,99446.0
2006-04-04 02:20:00,2.03719,2.03719,2.03704,2.03704,949162.0
2006-04-04 02:21:00,2.03706,2.03706,2.03651,2.03684,910905.0
2006-04-04 02:23:00,2.03678,2.03678,2.03657,2.03661,4740465.0
2006-04-04 02:24:00,2.03647,2.03647,2.0364,2.0364,821677.0
2006-04-04 02:25:00,2.03642,2.03651,2.0364,2.03646,7431473.0
2006-04-04 02:26:00,2.03671,2.03679,2.0363,2.03672,10062792.0
2006-04-04 02:27:00,2.03675,2.03681,2.03675,2.03681,99415.0
2006-04-04 02:28:00,2.0369,2.03691,2.03683,2.03683,759371.0
2006-04-04 02:29:00,2.03706,2.03721,2.03705,2.03721,3622388.0
2006-04-04 02:31:00,2.03729,2.03735,2.03729,2.03731,1418297.0
2006-04-04 02:32:00,2.03725,2.03731,2.03725,2.03726,3083294.0
2006-04-04 02:33:00,2.03705,2.03705,2.03692,2.03692,259127.0
2006-04-04 02:34:00,2.03689,2.0369,2.03682,2.03682,4229343.0
2006-04-04 02:35:00,2.03672,2.03711,2.03672,2.03707,3650228.0
2006-04-04 02:36:00,2.0371,2.03716,2.0371,2.03716,2276492.0
2006-04-04 02:37:00,2.03719,2.0375,2.03719,2.0375,4570089.0
2006-04-04 02:38:00,2.03756,2.03764,2.0375,2.03764,10446437.0
2006-04-04 02:43:00,2.03762,2.03763,2.03761,2.03761,786773.0
2006-04-04 02:44:00,2.03753,2.03753,2.0375,2.0375,9055683.0
2006-04-04 02:46:00,2.03713,2.03776,2.03713,2.03751,6650511.0
2006-04-04 02:47:00,2.03783,2.03801,2.03783,2.03796,2204413.0
2006-04-04 02:48:00,2.038,2.03822,2.03799,2.03822,1177594.0
2006-04-04 02:49:00,2.03838,2.03863,2.03838,2.03863,2567468.0
2006-04-04 02:50:00,2.03864,2.03884,2.03864,2.03876,7574647.0
2006-04-04 02:51:00,2.0387,2.0388,2.03867,2.0388,2042882.0
2006-04-04 02:52:00,2.03863,2.03911,2.03863,2.03911,2166518.0
2006-04-04 02:53:00,2.03909,2.03937,2.03909,2.03937,7697153.0
2006-04-04 02:54:00,2.03927,2.03927,2.03905,2.03916,2059759.0
2006-04-04 02:55:00,2.03916,2.03916,2.03901,2.03901,2002711.0
2006-04-04 02:56:00,2.03895,2.03895,2.03875,2.03882,6410421.0
2006-04-04 02:57:00,2.03839,2.03875,2.03839,2.03863,10362011.0
2006-04-04 02:58:00,2.03863,2.03863,2.03841,2.03841,12064617.0
2006-04-04 03:00:00,2.03835,2.03835,2.03814,2.03829,8804964.0
2006-04-04 03:02:00,2.03844,2.03858,2.03834,2.03858,3398285.0
2006-04-04 03:03:00,2.03866,2.03869,2.03853,2.03859,6140545.0
2006-04-04 03:04:00,2.03851,2.03858,2.03843,2.03858,423207.0
2006-04-04 03:05:00,2.0386,2.03864,2.03856,2.03856,2452975.0
2006-04-04 03:06:00,2.03849,2.03861,2.03849,2.03861,3277850.0
2006-04-04 03:07:00,2.03864,2.03882,2.03837,2.03852,32210701.0
2006-04-04 03:08:00,2.03898,2.03925,2.03892,2.03925,5860914.0
2006-04-04 03:09:00,2.03909,2.03909,2.03859,2.03859,1687539.0
2006-04-04 03:10:00,2.03849,2.03854,2.03828,2.03831,5152758.0
2006-04-04 03:11:00,2.03825,2.03825,2.03806,2.03807,2455049.0
2006-04-04 03:12:00,2.038,2.03805,2.038,2.03805,10557518.0
2006-04-04 03:13:00,2.03801,2.03801,2.03793,2.03793,10872224.0
2006-04-04 03:14:00,2.03799,2.03808,2.03791,2.03798,3881224.0
2006-04-04 03:15:00,2.03807,2.03818,2.03807,2.03818,12107218.0
2006-04-04 03:16:00,2.0382,2.03836,2.03816,2.03836,16070712.0
2006-04-04 03:17:00,2.03835,2.03842,2.03833,2.03842,9394057.0
2006-04-04 03:18:00,2.03837,2.03848,2.03837,2.03848,10010734.0
2006-04-04 03:20:00,2.03851,2.03852,2.03851,2.03852,2577078.0
2006-04-04 03:21:00,2.03869,2.03869,2.03845,2.03845,4145852.0
2006-04-04 03:22:00,2.03863,2.03891,2.03863,2.03891,4020751.0
2006-04-04 03:24:00,2.03895,2.03905,2.0389,2.03905,103912.0
2006-04-04 03:26:00,2.03916,2.03916,2.03888,2.03896,2393320.0
2006-04-04 03:27:00,2.03893,2.03899,2.03884,2.03887,2828120.0
2006-04-04 03:28:00,2.0389,2.0389,2.03881,2.03881,967301.0
2006-04-04 03:29:00,2.03868,2.03868,2.03817,2.03867,9268508.0
2006-04-04 03:30:00,2.03867,2.03884,2.03867,2.03882,1263283.0
2006-04-04 03:32:00,2.03886,2.03904,2.03886,2.03904,6448614.0
2006-04-04 03:33:00,2.03921,2.03921,2.03889,2.03889,7156376.0
2006-04-04 03:34:00,2.03895,2.03992,2.03895,2.03992,4543345.0
2006-04-04 03:35:00,2.03989,2.04016,2.03989,2.04016,9704903.0
2006-04-04 03:36:00,2.04018,2.04033,2.04011,2.04032,2687643.0
2006-04-04 03:37:00,2.04039,2.04065,2.04039,2.04065,7949563.0
2006-04-04 03:38:00,2.04063,2.04088,2.04063,2.04088,2699420.0
2006-04-04 03:39:00,2.0408,2.04086,2.0408,2.04086,217682.0
2006-04-04 03:40:00,2.04087,2.04136,2.04087,2.04136,5186434.0
2006-04-04 03:41:00,2.04124,2.04124,2.04095,2.04095,6430285.0
2006-04-04 03:42:00,2.04074,2.04074,2.04031,2.04037,1827158.0
2006-04-04 03:43:00,2.04037,2.04041,2.04037,2.04037,490813.0
2006-04-04 03:44:00,2.04059,2.04066,2.04059,2.0406,12096557.0
2006-04-04 03:45:00,2.04089,2.0413,2.04089,2.0413,1431898.0
2006-04-04 03:46:00,2.04125,2.04125,2.04097,2.04109,1531796.0
2006-04-04 03:47:00,2.04112,2.0414,2.04112,2.0414,6912253.0
2006-04-04 03:48:00,2.04138,2.04142,2.04119,2.04119,2950359.0
2006-04-04 03:49:00,2.04117,2.04122,2.04117,2.04122,92027.0
2006-04-04 03:50:00,2.04145,2.04156,2.04145,2.04154,135101.0
2006-04-04 03:51:00,2.04149,2.04153,2.04131,2.04131,9113169.0
2006-04-04 03:52:00,2.04134,2.04134,2.04121,2.04121,2426536.0
2006-04-04 03:53:00,2.04106,2.04111,2.04097,2.04111,1105522.0
2006-04-04 03:54:00,2.04105,2.04105,2.04079,2.04079,2402283.0
2006-04-04 03:56:00,2.04096,2.04127,2.04092,2.04127,103550.0
2006-04-04 03:57:00,2.04126,2.04126,2.04115,2.04115,6527665.0
2006-04-04 03:58:00,2.04114,2.04114,2.04061,2.04061,3451901.0
2006-04-04 03:59:00,2.04082,2.04086,2.04044,2.04044,2032554.0
2006-04-04 04:00:00,2.0404,2.04041,2.04029,2.04029,1066918.0
2006-04-04 04:01:00,2.04052,2.04062,2.0405,2.04058,3471449.0
2006-04-04 04:02:00,2.04067,2.04095,2.04067,2.04082,3168782.0
2006-04-04 04:03:00,2.04106,2.04159,2.04106,2.04159,1651924.0
2006-04-04 04:04:00,2.04157,2.04189,2.04157,2.04189,3853705.0
2006-04-04 04:05:00,2.04196,2.04196,2.04191,2.04191,5405852.0
2006-04-04 04:06:00,2.04188,2.04188,2.04153,2.04172,7546195.0
2006-04-04 04:07:00,2.0417,2.0417,2.04127,2.04127,881986.0
2006-04-04 04:08:00,2.04122,2.04129,2.04113,2.04115,4287356.0
2006-04-04 04:09:00,2.04106,2.04137,2.04106,2.04108,727785.0
2006-04-04 04:10:00,2.0411,2.0411,2.04098,2.0411,8606724.0
2006-04-04 04:11:00,2.04107,2.04107,2.04098,2.04106,20022829.0
2006-04-04 04:12:00,2.04091,2.04091,2.04046,2.04048,2862552.0
2006-04-04 04:13:00,2.04042,2.04045,2.04025,2.04045,2842634.0
2006-04-04 04:14:00,2.04052,2.04059,2.04026,2.04026,4321395.0
2006-04-04 04:15:00,2.04037,2.04058,2.0403,2.0403,8637907.0
2006-04-04 04:17:00,2.03973,2.04012,2.03973,2.03995,13483600.0
2006-04-04 04:19:00,2.04012,2.04014,2.04012,2.04014,366385.0
2006-04-04 04:21:00,2.04022,2.04028,2.04014,2.04027,8553247.0
2006-04-04 04:22:00,2.04025,2.04032,2.04018,2.04026,9946375.0
2006-04-04 04:23:00,2.04028,2.04028,2.04009,2.04013,1095359.0
2006-04-04 04:24:00,2.04009,2.04009,2.03989,2.03989,2811380.0
2006-04-04 04:25:00,2.03991,2.03991,2.03973,2.03975,4711605.0
2006-04-04 04:27:00,2.03956,2.03971,2.03956,2.03965,3200459.0
2006-04-04 04:28:00,2.03963,2.03996,2.03957,2.03996,4388480.0
2006-04-04 04:30:00,2.04004,2.04017,2.04003,2.04017,2813824.0
2006-04-04 04:31:00,2.04032,2.04043,2.04018,2.04018,2963329.0
2006-04-04 04:37:00,2.04001,2.04012,2.03999,2.03999,1197821.0
2006-04-04 04:38:00,2.03991,2.03995,2.03991,2.03991,882542.0
2006-04-04 04:42:00,2.03984,2.03984,2.03961,2.03965,4119845.0
2006-04-04 04:43:00,2.03966,2.03966,2.03963,2.03963,139799.0
2006-04-04 04:44:00,2.03938,2.03952,2.03938,2.03952,6976452.0
2006-04-04 04:46:00,2.03944,2.03974,2.03944,2.03951,13828781.0
2006-04-04 04:47:00,2.03946,2.03946,2.03945,2.03945,860198.0
2006-04-04 04:48:00,2.03936,2.03961,2.03926,2.03926,5779742.0
2006-04-04 04:49:00,2.03923,2.03923,2.03863,2.03867,9235256.0
2006-04-04 04:50:00,2.03872,2.03903,2.03872,2.03903,613656.0
2006-04-04 04:51:00,2.03896,2.03896,2.03838,2.03838,2587365.0
2006-04-04 04:52:00,2.03841,2.03868,2.03841,2.03868,1806451.0
2006-04-04 04:53:00,2.03871,2.03871,2.03853,2.03853,527555.0
2006-04-04 04:54:00,2.03854,2.03854,2.03829,2.03829,4729803.0
2006-04-04 04:55:00,2.03824,2.03824,2.03801,2.03801,1248180.0
2006-04-04 04:56:00,2.03812,2.03821,2.03812,2.03821,6591671.0
2006-04-04 04:57:00,2.03822,2.03822,2.038,2.038,969257.0
2006-04-04 04:58:00,2.03805,2.03805,2.03785,2.03786,297481.0
2006-04-04 04:59:00,2.03767,2.03767,2.03745,2.03745,2117034.0
2006-04-04 05:00:00,2.037,2.03735,2.037,2.0372,1481968.0
2006-04-04 05:01:00,2.03699,2.03699,2.03683,2.03683,578431.0
2006-04-04 05:02:00,2.03687,2.03691,2.03687,2.03688,984942.0
2006-04-04 05:03:00,2.03683,2.03687,2.03672,2.03685,2706841.0
2006-04-04 05:04:00,2.03683,2.03694,2.03683,2.03694,3920880.0
2006-04-04 05:05:00,2.03697,2.03707,2.03697,2.03701,15041447.0
2006-04-04 05:06:00,2.03715,2.03715,2.03698,2.03698,5791916.0
2006-04-04 05:07:00,2.03689,2.0371,2.03689,2.0371,4886010.0
2006-04-04 05:08:00,2.03709,2.03709,2.03705,2.03708,565257.0
2006-04-04 05:09:00,2.03721,2.03736,2.03715,2.03736,24050451.0
2006-04-04 05:10:00,2.03736,2.03736,2.03724,2.03724,11956664.0
2006-04-04 05:11:00,2.03711,2.03748,2.03711,2.03748,2600533.0
2006-04-04 05:12:00,2.03744,2.03768,2.03744,2.03768,21067170.0
2006-04-04 05:13:00,2.03767,2.03774,2.03761,2.03774,4063314.0
2006-04-04 05:14:00,2.03781,2.03787,2.03781,2.03787,1416320.0
2006-04-04 05:15:00,2.03782,2.03782,2.03763,2.03763,4061654.0
2006-04-04 05:16:00,2.03758,2.03764,2.03753,2.03753,2448639.0
2006-04-04 05:17:00,2.03716,2.03718,2.03701,2.03701,3631366.0
2006-04-04 05:18:00,2.03681,2.03681,2.03672,2.03672,5543731.0
2006-04-04 05:19:00,2.03657,2.03663,2.03657,2.03663,618391.0
2006-04-04 05:20:00,2.03678,2.03724,2.03678,2.03724,8631901.0
2006-04-04 05:21:00,2.03732,2.03773,2.03732,2.03773,4847254.0
2006-04-04 05:22:00,2.03774,2.03823,2.03774,2.03823,4200765.0
2006-04-04 05:23:00,2.0378,2.03834,2.0378,2.03834,15243098.0
2006-04-04 05:24:00,2.03822,2.03856,2.03822,2.03856,4580104.0
2006-04-04 05:27:00,2.03856,2.03856,2.03832,2.03834,4839058.0
2006-04-04 05:28:00,2.03834,2.03834,2.03806,2.03814,878047.0
2006-04-04 05:29:00,2.03812,2.03812,2.03806,2.03807,2390032.0
2006-04-04 05:30:00,2.03791,2.03816,2.03791,2.03816,142895.0
2006-04-04 05:31:00,2.03819,2.03854,2.03819,2.03854,7117274.0
2006-04-04 05:34:00,2.03858,2.03877,2.03858,2.03877,1334763.0
2006-04-04 05:35:00,2.03881,2.03909,2.03881,2.03909,4130947.0
2006-04-04 05:36:00,2.03915,2.03915,2.03888,2.03888,782148.0
2006-04-04 05:37:00,2.03881,2.03881,2.03858,2.03865,1989638.0
2006-04-04 05:38:00,2.03857,2.0386,2.03832,2.03832,1090836.0
2006-04-04 05:39:00,2.03819,2.03824,2.03818,2.03824,3974347.0
2006-04-04 05:40:00,2.03816,2.03836,2.03816,2.03822,4025361.0
2006-04-04 05:41:00,2.0383,2.0383,2.03792,2.03792,8823454.0
2006-04-04 05:42:00,2.03833,2.03843,2.03824,2.03843,22830752.0
2006-04-04 05:43:00,2.03845,2.03859,2.03845,2.03853,4215853.0
2006-04-04 05:44:00,2.03858,2.03858,2.03837,2.03853,6965883.0
2006-04-04 05:45:00,2.03852,2.03879,2.03852,2.03879,4626490.0
2006-04-04 05:49:00,2.03888,2.0392,2.03888,2.0392,9231311.0
2006-04-04 05:51:00,2.03901,2.03933,2.03901,2.03933,10149785.0
2006-04-04 05:53:00,2.03933,2.03933,2.03924,2.03924,1416157.0
2006-04-04 05:56:00,2.03927,2.03945,2.0392,2.03922,2351793.0
2006-04-04 05:57:00,2.03939,2.0394,2.03919,2.03919,2181453.0
2006-04-04 05:58:00,2.03928,2.03935,2.03916,2.03935,17366164.0
2006-04-04 05:59:00,2.03939,2.03968,2.03936,2.03968,3666490.0
2006-04-04 06:00:00,2.03971,2.04008,2.0397,2.04008,4399784.0
2006-04-04 06:01:00,2.04008,2.04032,2.04008,2.04032,11423764.0
2006-04-04 06:02:00,2.04036,2.04047,2.04036,2.04041,2626398.0
2006-04-04 06:03:00,2.04058,2.04063,2.04058,2.04063,1174843.0
2006-04-04 06:04:00,2.04059,2.04091,2.04059,2.04091,5779132.0
2006-04-04 06:05:00,2.04089,2.04116,2.04058,2.04116,20090666.0
2006-04-04 06:06:00,2.0411,2.0411,2.04065,2.04065,8900665.0
2006-04-04 06:07:00,2.04055,2.04068,2.04042,2.04068,10921849.0
2006-04-04 06:08:00,2.04074,2.04083,2.04054,2.04054,9772239.0
2006-04-04 06:09:00,2.04111,2.04149,2.04111,2.04149,499348.0
2006-04-04 06:10:00,2.04151,2.04163,2.04151,2.04162,1923074.0
2006-04-04 06:11:00,2.04159,2.04159,2.04113,2.04113,7142285.0
2006-04-04 06:12:00,2.04121,2.04183,2.04121,2.04183,3367976.0
2006-04-04 06:13:00,2.04177,2.04177,2.04156,2.04156,4052164.0
2006-04-04 06:14:00,2.04145,2.04145,2.04095,2.04095,5026092.0
2006-04-04 06:15:00,2.04113,2.04116,2.04113,2.04116,1383516.0
2006-04-04 06:16:00,2.04111,2.04125,2.041,2.041,993473.0
2006-04-04 06:17:00,2.04104,2.04104,2.04082,2.04082,483939.0
2006-04-04 06:18:00,2.04092,2.04092,2.04063,2.04073,6783159.0
2006-04-04 06:19:00,2.04078,2.04085,2.04078,2.04085,7670000.0
2006-04-04 06:20:00,2.04087,2.0409,2.04052,2.04072,8850228.0
2006-04-04 06:21:00,2.0406,2.0406,2.04021,2.04028,4867764.0
2006-04-04 06:22:00,2.04018,2.04032,2.04018,2.04031,8196306.0
2006-04-04 06:23:00,2.04019,2.04019,2.03999,2.04,2586224.0
2006-04-04 06:24:00,2.03999,2.03999,2.0397,2.03987,3406384.0
2006-04-04 06:25:00,2.03995,2.04008,2.03994,2.04008,8645554.0
2006-04-04 06:26:00,2.04019,2.04048,2.04019,2.04048,6412181.0
2006-04-04 06:27:00,2.04053,2.04053,2.04041,2.04041,252955.0
2006-04-04 06:28:00,2.04029,2.04029,2.04013,2.04028,2918054.0
2006-04-04 06:29:00,2.04029,2.04039,2.04026,2.04033,3476715.0
2006-04-04 06:30:00,2.0403,2.04037,2.04019,2.04036,5291758.0
2006-04-04 06:31:00,2.04035,2.04047,2.04033,2.04047,5332661.0
2006-04-04 06:32:00,2.04038,2.04067,2.04038,2.04067,1150238.0
2006-04-04 06:33:00,2.04075,2.04089,2.04066,2.04089,688037.0
2006-04-04 06:34:00,2.04111,2.04111,2.04088,2.04096,4952180.0
2006-04-04 06:35:00,2.04123,2.04158,2.04123,2.04158,9220932.0
2006-04-04 06:36:00,2.04153,2.04183,2.04138,2.04183,2289637.0
2006-04-04 06:37:00,2.04177,2.04231,2.04177,2.04231,5925461.0
2006-04-04 06:38:00,2.04231,2.04249,2.04231,2.04239,7162742.0
2006-04-04 06:39:00,2.04227,2.04227,2.04206,2.04206,6668106.0
2006-04-04 06:40:00,2.0422,2.04242,2.0422,2.04229,1659663.0
2006-04-04 06:41:00,2.04223,2.04247,2.04219,2.04247,5545556.0
2006-04-04 06:42:00,2.04237,2.04237,2.04212,2.04222,6440291.0
2006-04-04 06:44:00,2.04212,2.04246,2.04212,2.0424,8967043.0
2006-04-04 06:45:00,2.04251,2.04275,2.04251,2.0427,1262066.0
2006-04-04 06:46:00,2.04294,2.04335,2.04294,2.04324,14747969.0
2006-04-04 06:47:00,2.04311,2.04311,2.04292,2.04292,5465050.0
2006-04-04 06:48:00,2.04282,2.04302,2.04282,2.04299,2178351.0
2006-04-04 06:49:00,2.04281,2.04299,2.04281,2.04298,6230931.0
2006-04-04 06:51:00,2.04317,2.04317,2.04293,2.04302,1253826.0
2006-04-04 06:52:00,2.04289,2.04309,2.04286,2.04301,3302571.0
2006-04-04 06:53:00,2.04277,2.04283,2.04257,2.04257,4303733.0
2006-04-04 06:54:00,2.04231,2.04233,2.04215,2.04215,2171554.0
2006-04-04 06:55:00,2.04221,2.04228,2.04198,2.04228,2349515.0
2006-04-04 06:56:00,2.04229,2.04251,2.04229,2.0425,13878184.0
2006-04-04 06:57:00,2.04252,2.04252,2.0422,2.0423,6155193.0
2006-04-04 06:58:00,2.04232,2.04247,2.04227,2.04247,11965756.0
2006-04-04 06:59:00,2.04235,2.04259,2.04234,2.04259,7032603.0
2006-04-04 07:00:00,2.04256,2.04256,2.04202,2.0423,8751405.0
2006-04-04 07:01:00,2.04229,2.04235,2.04225,2.04235,6387796.0
2006-04-04 07:02:00,2.04244,2.04253,2.04244,2.04253,2040558.0
2006-04-04 07:03:00,2.04258,2.04268,2.04251,2.04268,6906026.0
2006-04-04 07:04:00,2.04272,2.04283,2.04271,2.04283,3714013.0
2006-04-04 07:05:00,2.04272,2.04284,2.04272,2.04284,4126829.0
2006-04-04 07:06:00,2.04282,2.04282,2.04263,2.04282,14854630.0
2006-04-04 07:07:00,2.04286,2.04286,2.04272,2.04272,302357.0
2006-04-04 07:08:00,2.04269,2.04275,2.04261,2.0427,8094805.0
2006-04-04 07:09:00,2.04269,2.04269,2.04229,2.04229,1720674.0
2006-04-04 07:10:00,2.0423,2.0423,2.04225,2.04225,8654970.0
2006-04-04 07:12:00,2.04236,2.04289,2.04236,2.04289,3388723.0
2006-04-04 07:13:00,2.04299,2.04321,2.04299,2.043,6510659.0
2006-04-04 07:14:00,2.04284,2.04297,2.04284,2.04291,2366590.0
2006-04-04 07:15:00,2.04296,2.04299,2.04283,2.04291,4475015.0
2006-04-04 07:16:00,2.04282,2.04282,2.04245,2.04251,2583563.0
2006-04-04 07:17:00,2.04247,2.04247,2.04183,2.04183,1729221.0
2006-04-04 07:19:00,2.04177,2.04177,2.04163,2.04163,6823082.0
2006-04-04 07:20:00,2.04172,2.04177,2.04158,2.04165,6273686.0
2006-04-04 07:21:00,2.04162,2.04162,2.04152,2.04159,3273888.0
2006-04-04 07:22:00,2.04148,2.04148,2.04114,2.04119,11316638.0
2006-04-04 07:23:00,2.04123,2.04145,2.04104,2.04136,17288172.0
2006-04-04 07:24:00,2.04126,2.04126,2.04098,2.04098,1659854.0
2006-04-04 07:27:00,2.04083,2.04083,2.04067,2.04067,747463.0
2006-04-04 07:28:00,2.04064,2.04081,2.04055,2.04081,697774.0
2006-04-04 07:29:00,2.04087,2.04118,2.04083,2.04118,119235.0
2006-04-04 07:30:00,2.04112,2.04112,2.04086,2.04086,6245059.0
2006-04-04 07:31:00,2.04094,2.04153,2.04094,2.04142,34395239.0
2006-04-04 07:32:00,2.04139,2.04139,2.04119,2.04119,4083288.0
2006-04-04 07:33:00,2.04122,2.04122,2.04098,2.04102,3480209.0
2006-04-04 07:35:00,2.04103,2.0415,2.04103,2.04122,7140228.0
2006-04-04 07:36:00,2.04117,2.0412,2.0409,2.0409,5134074.0
2006-04-04 07:37:00,2.04101,2.04101,2.04052,2.04071,12141663.0
2006-04-04 07:39:00,2.04068,2.04068,2.04056,2.0406,3645481.0
2006-04-04 07:44:00,2.04052,2.04087,2.04052,2.04087,6138438.0
2006-04-04 07:46:00,2.04078,2.04078,2.04071,2.04071,142128.0
2006-04-04 07:47:00,2.0407,2.04079,2.04048,2.04079,2912855.0
2006-04-04 07:48:00,2.04081,2.04081,2.04068,2.0407,1880840.0
2006-04-04 07:49:00,2.04068,2.04068,2.04061,2.04066,2960544.0
2006-04-04 07:50:00,2.04051,2.04077,2.04051,2.04077,4603198.0
2006-04-04 07:51:00,2.04078,2.04113,2.04078,2.04104,4797378.0
2006-04-04 07:52:00,2.04122,2.04138,2.04098,2.04138,4546574.0
2006-04-04 07:53:00,2.04132,2.04154,2.04132,2.04154,1721773.0
2006-04-04 07:54:00,2.04153,2.04153,2.04115,2.04115,5680690.0
2006-04-04 07:55:00,2.04113,2.04113,2.04087,2.04095,5617660.0
2006-04-04 07:56:00,2.04094,2.04094,2.04088,2.04088,1599154.0
2006-04-04 07:57:00,2.0409,2.04098,2.04081,2.04098,9267595.0
2006-04-04 07:58:00,2.04078,2.04078,2.04059,2.0406,12637795.0
2006-04-04 07:59:00,2.04058,2.04065,2.04051,2.04052,1842546.0
2006-04-04 08:00:00,2.04041,2.04044,2.04017,2.04044,9034396.0
2006-04-04 08:01:00,2.04062,2.04092,2.04062,2.04092,4979940.0
2006-04-04 08:02:00,2.04112,2.04148,2.04112,2.04145,9005128.0
2006-04-04 08:03:00,2.04141,2.04153,2.04135,2.04147,5634575.0
2006-04-04 08:04:00,2.0415,2.04158,2.0415,2.04151,4663152.0
2006-04-04 08:05:00,2.04151,2.04151,2.0411,2.04124,22287497.0
2006-04-04 08:06:00,2.04132,2.04132,2.04068,2.04068,607405.0
2006-04-04 08:07:00,2.04056,2.04057,2.0404,2.04057,8990420.0
2006-04-04 08:08:00,2.04071,2.04093,2.04071,2.04089,11995434.0
2006-04-04 08:09:00,2.04085,2.04113,2.04085,2.04107,1831529.0
2006-04-04 08:10:00,2.04092,2.04113,2.04074,2.04074,1852161.0
2006-04-04 08:11:00,2.04065,2.04065,2.04015,2.04049,17876284.0
2006-04-04 08:12:00,2.04055,2.04066,2.04053,2.04064,7546262.0
2006-04-04 08:13:00,2.04064,2.04064,2.04037,2.04051,8177038.0
2006-04-04 08:15:00,2.04039,2.04053,2.04039,2.04041,3599411.0
2006-04-04 08:16:00,2.04036,2.04036,2.04005,2.04005,4136825.0
2006-04-04 08:17:00,2.03981,2.03981,2.03953,2.03953,14773983.0
2006-04-04 08:18:00,2.0395,2.03955,2.0395,2.0395,18736222.0
2006-04-04 08:19:00,2.03958,2.03979,2.03948,2.03979,2714084.0
2006-04-04 08:20:00,2.03982,2.04021,2.03974,2.03995,3818550.0
2006-04-04 08:21:00,2.03992,2.03992,2.03977,2.03977,7827518.0
2006-04-04 08:22:00,2.03971,2.03971,2.03941,2.03941,20579834.0
2006-04-04 08:23:00,2.03928,2.0393,2.03914,2.0392,5279655.0
2006-04-04 08:24:00,2.03906,2.03926,2.03906,2.03926,10003552.0
2006-04-04 08:25:00,2.03927,2.03938,2.03925,2.03937,10013499.0
2006-04-04 08:26:00,2.03953,2.03953,2.03948,2.03948,14197192.0
2006-04-04 08:27:00,2.03946,2.03946,2.03935,2.03937,6712076.0
2006-04-04 08:28:00,2.0393,2.03955,2.03907,2.03954,12061310.0
2006-04-04 08:29:00,2.03955,2.03961,2.03954,2.03957,13733291.0
2006-04-04 08:30:00,2.03959,2.0397,2.03923,2.03923,19723235.0
2006-04-04 08:31:00,2.0395,2.03964,2.03946,2.03946,9356759.0
2006-04-04 08:32:00,2.03945,2.03957,2.03945,2.03957,1285853.0
2006-04-04 08:33:00,2.03953,2.03954,2.03933,2.03933,5876675.0
2006-04-04 08:34:00,2.03926,2.03931,2.03916,2.03923,26474837.0
2006-04-04 08:36:00,2.03913,2.03913,2.03904,2.03904,349852.0
2006-04-04 08:37:00,2.03909,2.03909,2.03862,2.03862,1299614.0
2006-04-04 08:38:00,2.03857,2.03857,2.03836,2.03836,21344719.0
2006-04-04 08:39:00,2.03848,2.03891,2.03848,2.03891,8209413.0
2006-04-04 08:40:00,2.03896,2.03919,2.03896,2.03905,3820946.0
2006-04-04 08:41:00,2.03854,2.03909,2.03854,2.03909,16203203.0
2006-04-04 08:42:00,2.03935,2.03976,2.03935,2.03976,3085405.0
2006-04-04 08:43:00,2.03998,2.04035,2.03998,2.04035,12311640.0
2006-04-04 08:44:00,2.04034,2.04034,2.04016,2.04026,11871761.0
2006-04-04 08:45:00,2.04037,2.04041,2.04014,2.04041,12088251.0
2006-04-04 08:46:00,2.04028,2.04028,2.04015,2.04027,20520971.0
2006-04-04 08:47:00,2.04051,2.04053,2.04047,2.04047,6158849.0
2006-04-04 08:48:00,2.04063,2.04063,2.04063,2.04063,4685502.0
2006-04-04 08:49:00,2.04069,2.04086,2.04067,2.04081,5563032.0
2006-04-04 08:50:00,2.04097,2.04132,2.04094,2.04132,10004086.0
2006-04-04 08:51:00,2.04126,2.04173,2.04126,2.04173,18622667.0
2006-04-04 08:52:00,2.04164,2.04198,2.04164,2.04198,1497538.0
2006-04-04 08:53:00,2.042,2.04229,2.04193,2.04229,19603525.0
2006-04-04 08:54:00,2.04235,2.04264,2.04234,2.04258,6863246.0
2006-04-04 08:55:00,2.04251,2.04256,2.04238,2.04238,6546820.0
2006-04-04 08:56:00,2.0422,2.04245,2.04212,2.04245,8465687.0
2006-04-04 08:57:00,2.04271,2.04283,2.04271,2.04272,1163864.0
2006-04-04 08:58:00,2.04269,2.0427,2.04228,2.0427,15449191.0
2006-04-04 08:59:00,2.04264,2.04264,2.04242,2.04242,6083912.0
2006-04-04 09:00:00,2.04242,2.04242,2.04207,2.04239,1300111.0
2006-04-04 09:01:00,2.04245,2.04256,2.0424,2.04249,4119511.0
2006-04-04 09:02:00,2.04248,2.04248,2.04223,2.04248,12835987.0
2006-04-04 09:03:00,2.04244,2.04244,2.04195,2.04213,4746919.0
2006-04-04 09:04:00,2.04185,2.04185,2.04157,2.04157,3192750.0
2006-04-04 09:05:00,2.04153,2.04153,2.04106,2.04106,1985059.0
2006-04-04 09:06:00,2.04095,2.04102,2.04056,2.04093,5295524.0
2006-04-04 09:07:00,2.04082,2.04085,2.04063,2.04063,15297831.0
2006-04-04 09:08:00,2.04047,2.04067,2.04047,2.04067,5190609.0
2006-04-04 09:09:00,2.04066,2.04102,2.04066,2.04102,3529673.0
2006-04-04 09:10:00,2.04112,2.0414,2.04112,2.0414,2557434.0
2006-04-04 09:11:00,2.0411,2.04163,2.0411,2.04145,15149477.0
2006-04-04 09:12:00,2.04149,2.04149,2.04141,2.04149,1149638.0
2006-04-04 09:13:00,2.04139,2.04139,2.04059,2.04084,2719975.0
2006-04-04 09:14:00,2.04071,2.04071,2.04037,2.04062,4497189.0
2006-04-04 09:15:00,2.04063,2.04089,2.04041,2.04041,6240402.0
2006-04-04 09:16:00,2.04037,2.04055,2.04029,2.04055,14747070.0
2006-04-04 09:17:00,2.04059,2.04067,2.04014,2.04053,9975124.0
2006-04-04 09:18:00,2.04062,2.04097,2.04062,2.04097,115778.0
2006-04-04 09:19:00,2.04114,2.04143,2.04114,2.04134,5949655.0
2006-04-04 09:20:00,2.04155,2.0421,2.04155,2.0421,2319481.0
2006-04-04 09:21:00,2.04216,2.04272,2.04211,2.04272,2411404.0
2006-04-04 09:22:00,2.04272,2.04414,2.04272,2.04414,7894441.0
2006-04-04 09:23:00,2.04431,2.04431,2.04406,2.04409,4223713.0
2006-04-04 09:24:00,2.04391,2.04391,2.04323,2.04323,8462802.0
2006-04-04 09:25:00,2.04319,2.04329,2.04319,2.04325,3817479.0
2006-04-04 09:26:00,2.04319,2.04321,2.04273,2.04291,2139196.0
2006-04-04 09:27:00,2.04284,2.04297,2.04284,2.04289,5504103.0
2006-04-04 09:28:00,2.04291,2.04298,2.04287,2.04291,3966403.0
2006-04-04 09:29:00,2.04304,2.0431,2.0428,2.0431,5649996.0
2006-04-04 09:30:00,2.04318,2.04363,2.04318,2.04348,9756271.0
2006-04-04 09:31:00,2.04361,2.0439,2.04361,2.04365,1339380.0
2006-04-04 09:32:00,2.04346,2.04346,2.04314,2.04335,4641672.0
2006-04-04 09:33:00,2.04336,2.04349,2.04306,2.04306,13847574.0
2006-04-04 09:34:00,2.0431,2.0431,2.04242,2.04254,2294964.0
2006-04-04 09:35:00,2.04264,2.04285,2.04263,2.04263,9356781.0
2006-04-04 09:36:00,2.04252,2.04255,2.04239,2.04242,29273261.0
2006-04-04 09:37:00,2.04238,2.04239,2.04201,2.04201,3385278.0
2006-04-04 09:38:00,2.0418,2.04213,2.0418,2.04213,2849304.0
2006-04-04 09:39:00,2.04244,2.04287,2.04244,2.04274,5391104.0
2006-04-04 09:40:00,2.04263,2.04352,2.04263,2.04352,4602797.0
2006-04-04 09:41:00,2.0436,2.04363,2.04335,2.04345,4639102.0
2006-04-04 09:42:00,2.04332,2.04332,2.04317,2.04317,1088986.0
2006-04-04 09:43:00,2.0431,2.04315,2.04301,2.04306,9205271.0
2006-04-04 09:44:00,2.04309,2.04316,2.04303,2.04314,6828761.0
2006-04-04 09:45:00,2.04347,2.04377,2.04347,2.04377,4337563.0
2006-04-04 09:46:00,2.04357,2.04357,2.04332,2.04332,3467939.0
2006-04-04 09:47:00,2.04329,2.04329,2.04303,2.04303,13614912.0
2006-04-04 09:48:00,2.04293,2.04302,2.04244,2.04274,22959995.0
2006-04-04 09:49:00,2.04267,2.04267,2.04222,2.04222,390144.0
2006-04-04 09:50:00,2.04198,2.04222,2.04198,2.04199,16908019.0
2006-04-04 09:51:00,2.04198,2.04198,2.04187,2.04191,4789294.0
2006-04-04 09:52:00,2.04179,2.04204,2.04179,2.04204,9682515.0
2006-04-04 09:53:00,2.04203,2.04239,2.04203,2.04239,4449695.0
2006-04-04 09:54:00,2.04248,2.04257,2.04228,2.04228,3247949.0
2006-04-04 09:55:00,2.04215,2.04231,2.04205,2.04231,16369824.0
2006-04-04 09:56:00,2.04236,2.04268,2.04236,2.04268,3479762.0
2006-04-04 09:57:00,2.04284,2.04335,2.04284,2.04335,3384349.0
2006-04-04 09:58:00,2.0435,2.04375,2.0435,2.04358,8191148.0
2006-04-04 09:59:00,2.04368,2.04403,2.04368,2.04403,1013719.0
2006-04-04 10:00:00,2.04408,2.04441,2.04399,2.04441,19006949.0
2006-04-04 10:01:00,2.04443,2.04461,2.04443,2.04443,6752421.0
2006-04-04 10:02:00,2.04436,2.04479,2.04436,2.04479,5240960.0
2006-04-04 10:03:00,2.04482,2.04507,2.04458,2.04507,10292913.0
2006-04-04 10:04:00,2.04524,2.04542,2.04524,2.04526,4052116.0
2006-04-04 10:05:00,2.04519,2.04519,2.04456,2.04456,3649990.0
2006-04-04 10:06:00,2.04459,2.04459,2.0443,2.0443,7311716.0
2006-04-04 10:07:00,2.04425,2.04425,2.04397,2.04399,4973115.0
2006-04-04 10:08:00,2.04404,2.04404,2.04377,2.04388,231018.0
2006-04-04 10:09:00,2.04368,2.04398,2.04368,2.04398,4031886.0
2006-04-04 10:10:00,2.04395,2.044,2.04387,2.044,14113694.0
2006-04-04 10:11:00,2.04407,2.04437,2.04394,2.04437,1145273.0
2006-04-04 10:12:00,2.04424,2.0446,2.04424,2.0445,20126285.0
2006-04-04 10:13:00,2.04463,2.0448,2.04441,2.04441,3936475.0
2006-04-04 10:14:00,2.04437,2.04457,2.04416,2.04457,5896826.0
2006-04-04 10:15:00,2.04469,2.04494,2.04441,2.04494,8562774.0
2006-04-04 10:16:00,2.04506,2.0452,2.04499,2.04509,5829985.0
2006-04-04 10:17:00,2.04501,2.04581,2.04501,2.0457,4974660.0
2006-04-04 10:18:00,2.04575,2.04579,2.04552,2.04564,14138053.0
2006-04-04 10:19:00,2.04571,2.04571,2.04553,2.04553,1101619.0
2006-04-04 10:20:00,2.04559,2.0458,2.04559,2.04566,6298681.0
2006-04-04 10:21:00,2.04559,2.04559,2.04539,2.04539,9230760.0
2006-04-04 10:22:00,2.04537,2.04537,2.04513,2.04514,1974822.0
2006-04-04 10:23:00,2.04519,2.04519,2.04503,2.04514,14760709.0
2006-04-04 10:24:00,2.04528,2.04574,2.04528,2.04551,11124102.0
2006-04-04 10:25:00,2.04529,2.04529,2.04468,2.04518,22412023.0
2006-04-04 10:26:00,2.04508,2.04528,2.04501,2.04528,10678511.0
2006-04-04 10:27:00,2.04541,2.04602,2.04541,2.04602,7791846.0
2006-04-04 10:28:00,2.04614,2.04648,2.04614,2.04625,7562412.0
2006-04-04 10:29:00,2.04619,2.04627,2.04607,2.04627,14269322.0
2006-04-04 10:30:00,2.04621,2.04621,2.04584,2.04613,1874201.0
2006-04-04 10:31:00,2.04617,2.04621,2.04612,2.04621,6386461.0
2006-04-04 10:32:00,2.04623,2.04623,2.04606,2.04606,3033493.0
2006-04-04 10:33:00,2.0461,2.04625,2.04595,2.04604,3339464.0
2006-04-04 10:34:00,2.04613,2.04633,2.04604,2.04633,1891068.0
2006-04-04 10:35:00,2.04652,2.04674,2.04652,2.04672,1525952.0
2006-04-04 10:36:00,2.04686,2.04688,2.04672,2.04672,5843014.0
2006-04-04 10:37:00,2.04666,2.0467,2.04657,2.04665,13012041.0
2006-04-04 10:38:00,2.04665,2.04676,2.04615,2.04615,13271815.0
2006-04-04 10:39:00,2.04624,2.04624,2.04579,2.04588,5260369.0
2006-04-04 10:40:00,2.04587,2.04587,2.04562,2.04562,5137200.0
2006-04-04 10:41:00,2.04561,2.04561,2.04516,2.04516,3594919.0
2006-04-04 10:42:00,2.04522,2.04523,2.04487,2.04487,14698159.0
2006-04-04 10:43:00,2.0449,2.0449,2.04444,2.04444,3144637.0
2006-04-04 10:44:00,2.04458,2.04458,2.04422,2.04422,5565686.0
2006-04-04 10:45:00,2.04424,2.04424,2.044,2.044,3699692.0
2006-04-04 10:46:00,2.04407,2.04407,2.0437,2.0437,6833453.0
2006-04-04 10:47:00,2.04385,2.04385,2.04352,2.04373,6114151.0
2006-04-04 10:48:00,2.04363,2.04363,2.0428,2.0428,3024942.0
2006-04-04 10:49:00,2.04276,2.04279,2.04265,2.04265,1976628.0
2006-04-04 10:50:00,2.04269,2.04276,2.04232,2.04258,35430721.0
2006-04-04 10:51:00,2.04245,2.04245,2.04193,2.04193,3274041.0
2006-04-04 10:52:00,2.04178,2.04181,2.04156,2.04181,1910348.0
2006-04-04 10:53:00,2.04175,2.04202,2.04175,2.04202,17558453.0
2006-04-04 10:54:00,2.04204,2.04236,2.04204,2.04236,3514887.0
2006-04-04 10:55:00,2.04223,2.04223,2.04196,2.04214,5346646.0
2006-04-04 10:56:00,2.0422,2.04229,2.04191,2.04229,2962887.0
2006-04-04 10:57:00,2.04231,2.04251,2.04231,2.04246,15626903.0
2006-04-04 10:58:00,2.04246,2.04246,2.04222,2.04226,1866699.0
2006-04-04 10:59:00,2.04225,2.04231,2.04203,2.04203,1160927.0
2006-04-04 11:00:00,2.04187,2.04196,2.04159,2.04196,718431.0
2006-04-04 11:01:00,2.04184,2.04201,2.04178,2.04178,4820428.0
2006-04-04 11:02:00,2.04176,2.0419,2.04165,2.0419,5491371.0
2006-04-04 11:03:00,2.04183,2.042,2.04183,2.04199,5230912.0
2006-04-04 11:04:00,2.04188,2.0421,2.04181,2.0421,1001094.0
2006-04-04 11:05:00,2.04209,2.04218,2.04196,2.04218,4691327.0
2006-04-04 11:06:00,2.04216,2.04223,2.04203,2.04203,1811735.0
2006-04-04 11:07:00,2.04182,2.04185,2.04178,2.04178,7358290.0
2006-04-04 11:08:00,2.04185,2.04205,2.04185,2.04205,4017152.0
2006-04-04 11:09:00,2.04204,2.04204,2.0419,2.0419,9499116.0
2006-04-04 11:10:00,2.04193,2.04219,2.04193,2.04219,5881350.0
2006-04-04 11:11:00,2.04228,2.0426,2.04228,2.0426,4894240.0
2006-04-04 11:12:00,2.04271,2.04308,2.04249,2.04308,11907253.0
2006-04-04 11:13:00,2.04304,2.04315,2.04289,2.04289,7414310.0
2006-04-04 11:14:00,2.04271,2.04278,2.04271,2.04272,2179670.0
2006-04-04 11:15:00,2.04286,2.04309,2.04279,2.04309,2397258.0
2006-04-04 11:16:00,2.04309,2.04312,2.04297,2.04312,2429223.0
2006-04-04 11:17:00,2.04313,2.04326,2.04309,2.04312,7137106.0
2006-04-04 11:18:00,2.04313,2.04313,2.04265,2.04306,4514902.0
2006-04-04 11:19:00,2.04309,2.04309,2.04288,2.04304,1218098.0
2006-04-04 11:20:00,2.04296,2.04302,2.04279,2.04279,2978648.0
2006-04-04 11:21:00,2.04271,2.04271,2.0424,2.04246,12363987.0
2006-04-04 11:22:00,2.0424,2.04249,2.0423,2.0423,2275822.0
2006-04-04 11:23:00,2.0422,2.0422,2.0419,2.04194,1732076.0
2006-04-04 11:24:00,2.04217,2.04226,2.04204,2.04204,6726287.0
2006-04-04 11:26:00,2.04216,2.0422,2.04213,2.0422,139671.0
2006-04-04 11:27:00,2.0423,2.04261,2.0423,2.04261,5394790.0
2006-04-04 11:28:00,2.04264,2.0427,2.04256,2.0427,4599744.0
2006-04-04 11:29:00,2.04274,2.04274,2.04253,2.04258,12031979.0
2006-04-04 11:30:00,2.0426,2.04276,2.04255,2.04276,1861992.0
2006-04-04 11:31:00,2.04278,2.04296,2.04272,2.04272,5493614.0
2006-04-04 11:32:00,2.04261,2.04261,2.04232,2.04247,5105341.0
2006-04-04 11:33:00,2.04251,2.04264,2.04242,2.04242,12186158.0
2006-04-04 11:34:00,2.0425,2.04259,2.04248,2.04248,5809379.0
2006-04-04 11:35:00,2.0425,2.04274,2.0425,2.04264,7426995.0
2006-04-04 11:36:00,2.04263,2.04277,2.04254,2.04266,19629256.0
2006-04-04 11:37:00,2.04263,2.04268,2.04262,2.04262,15987062.0
2006-04-04 11:38:00,2.04258,2.04263,2.0424,2.04263,2620965.0
2006-04-04 11:39:00,2.04269,2.04302,2.04269,2.04296,6635315.0
2006-04-04 11:40:00,2.04289,2.04289,2.04238,2.04275,31831564.0
2006-04-04 11:41:00,2.04272,2.04303,2.04272,2.04303,5825298.0
2006-04-04 11:42:00,2.043,2.04316,2.043,2.04314,1950259.0
2006-04-04 11:43:00,2.04325,2.04346,2.04295,2.04338,3924023.0
2006-04-04 11:44:00,2.04325,2.04325,2.04297,2.04297,5316999.0
2006-04-04 11:45:00,2.04293,2.04293,2.04261,2.04261,20227564.0
2006-04-04 11:46:00,2.04266,2.04269,2.04251,2.04251,7806750.0
2006-04-04 11:47:00,2.04255,2.04255,2.04216,2.04241,11185001.0
2006-04-04 11:48:00,2.04247,2.04248,2.04238,2.04244,6611429.0
2006-04-04 11:49:00,2.04232,2.04232,2.04188,2.04208,11976909.0
2006-04-04 11:50:00,2.04201,2.04211,2.04194,2.04198,10248126.0
2006-04-04 11:51:00,2.04197,2.04214,2.04184,2.04212,15729069.0
2006-04-04 11:52:00,2.04223,2.04227,2.04211,2.04211,15031908.0
2006-04-04 11:53:00,2.04206,2.04206,2.04178,2.04194,5548191.0
2006-04-04 11:54:00,2.042,2.04213,2.04195,2.04213,13886328.0
2006-04-04 11:55:00,2.04215,2.04265,2.04215,2.04265,3261808.0
2006-04-04 11:56:00,2.04277,2.04304,2.04268,2.04304,7244872.0
2006-04-04 11:57:00,2.0431,2.04367,2.0431,2.04364,9765327.0
2006-04-04 11:58:00,2.04353,2.04353,2.04331,2.04333,999766.0
2006-04-04 11:59:00,2.04341,2.04359,2.04337,2.04352,5641475.0
2006-04-04 12:00:00,2.04353,2.04353,2.0433,2.04337,2560074.0
2006-04-04 12:01:00,2.04335,2.04341,2.04321,2.04341,10564846.0
2006-04-04 12:02:00,2.04333,2.04333,2.04291,2.04299,6768692.0
2006-04-04 12:03:00,2.04284,2.043,2.04283,2.04283,4019022.0
2006-04-04 12:04:00,2.04283,2.04294,2.0427,2.04272,22629374.0
2006-04-04 12:06:00,2.04274,2.04283,2.04261,2.04266,8902089.0
2006-04-04 12:07:00,2.04261,2.04286,2.04261,2.04286,6478467.0
2006-04-04 12:08:00,2.04283,2.04289,2.04262,2.04285,10844558.0
2006-04-04 12:09:00,2.04282,2.04282,2.04264,2.04272,8441054.0
2006-04-04 12:10:00,2.04261,2.04267,2.04246,2.04267,1656104.0
2006-04-04 12:11:00,2.04265,2.0427,2.04254,2.04263,3529664.0
2006-04-04 12:12:00,2.04263,2.04263,2.0426,2.04263,1702612.0
2006-04-04 12:13:00,2.04267,2.04275,2.04263,2.04273,13199937.0
2006-04-04 12:14:00,2.04266,2.04266,2.04249,2.04264,552939.0
2006-04-04 12:15:00,2.04267,2.04273,2.04258,2.04273,16499184.0
2006-04-04 12:16:00,2.04271,2.04293,2.04267,2.04293,2053376.0
2006-04-04 12:17:00,2.04294,2.04294,2.04268,2.04268,14551763.0
2006-04-04 12:18:00,2.04258,2.04284,2.04257,2.04284,8885081.0
2006-04-04 12:19:00,2.04285,2.04285,2.04259,2.0428,10002161.0
2006-04-04 12:20:00,2.04279,2.04287,2.04263,2.04287,8210951.0
2006-04-04 12:21:00,2.04292,2.04292,2.04244,2.04277,10834075.0
2006-04-04 12:22:00,2.04276,2.04276,2.04253,2.04266,3062680.0
2006-04-04 12:23:00,2.04282,2.04319,2.0428,2.04319,914506.0
2006-04-04 12:24:00,2.04316,2.04316,2.04271,2.04278,11973345.0
2006-04-04 12:25:00,2.0427,2.04273,2.0424,2.04244,4647413.0
2006-04-04 12:26:00,2.04247,2.04255,2.04237,2.04245,1086711.0
2006-04-04 12:27:00,2.04247,2.04257,2.04238,2.04257,4871202.0
2006-04-04 12:28:00,2.0426,2.04281,2.0426,2.04281,1142674.0
2006-04-04 12:29:00,2.04289,2.04305,2.04279,2.04305,1427165.0
2006-04-04 12:30:00,2.04311,2.04341,2.04311,2.04341,10199688.0
2006-04-04 12:31:00,2.04345,2.04345,2.04305,2.04305,5232272.0
2006-04-04 12:32:00,2.04324,2.04324,2.04301,2.04312,11125601.0
2006-04-04 12:33:00,2.04307,2.04322,2.04295,2.04322,3813461.0
2006-04-04 12:34:00,2.04312,2.04312,2.043,2.043,22311043.0
2006-04-04 12:35:00,2.04305,2.04319,2.04295,2.04319,2110916.0
2006-04-04 12:36:00,2.04323,2.04341,2.04323,2.0433,1650463.0
2006-04-04 12:37:00,2.04329,2.04329,2.04316,2.04316,6387541.0
2006-04-04 12:38:00,2.04304,2.04307,2.0428,2.04281,4073070.0
2006-04-04 12:39:00,2.0427,2.0427,2.04236,2.04242,7936274.0
2006-04-04 12:40:00,2.04255,2.04267,2.0424,2.04267,841105.0
2006-04-04 12:41:00,2.04265,2.04268,2.04255,2.04259,9234473.0
2006-04-04 12:42:00,2.04259,2.04259,2.0423,2.0423,3438949.0
2006-04-04 12:43:00,2.04244,2.04248,2.04228,2.04232,3711418.0
2006-04-04 12:44:00,2.04235,2.04236,2.04221,2.04236,4955065.0
2006-04-04 12:45:00,2.04255,2.04272,2.04252,2.04252,1683093.0
2006-04-04 12:46:00,2.04231,2.04231,2.04185,2.04185,17188190.0
2006-04-04 12:47:00,2.04176,2.04176,2.04149,2.04162,7502719.0
2006-04-04 12:48:00,2.04148,2.04207,2.04148,2.04207,11598193.0
2006-04-04 12:49:00,2.04213,2.04228,2.04178,2.04223,24486251.0
2006-04-04 12:50:00,2.04211,2.04211,2.04188,2.04201,3013328.0
2006-04-04 12:51:00,2.04212,2.04232,2.04208,2.04208,10376883.0
2006-04-04 12:52:00,2.04208,2.04208,2.04161,2.04161,1122214.0
2006-04-04 12:53:00,2.04157,2.04157,2.04095,2.04142,5050619.0
2006-04-04 12:54:00,2.04148,2.04163,2.04143,2.04143,4369904.0
2006-04-04 12:55:00,2.0415,2.0416,2.04132,2.04143,8524058.0
2006-04-04 12:56:00,2.0414,2.0414,2.0413,2.04139,5452031.0
2006-04-04 12:57:00,2.04139,2.04153,2.0413,2.04153,11562016.0
2006-04-04 12:58:00,2.04144,2.04144,2.04117,2.04119,11216195.0
2006-04-04 12:59:00,2.0412,2.0412,2.04098,2.0411,11509089.0
2006-04-04 13:00:00,2.04121,2.0414,2.04093,2.0414,8116259.0
2006-04-04 13:01:00,2.04155,2.04173,2.04146,2.04166,6526727.0
2006-04-04 13:02:00,2.0417,2.04179,2.04131,2.04179,1104876.0
2006-04-04 13:03:00,2.04168,2.04168,2.04144,2.04144,9520817.0
2006-04-04 13:04:00,2.04123,2.04137,2.04119,2.04119,3397957.0
2006-04-04 13:05:00,2.04108,2.04108,2.04086,2.04096,5466926.0
2006-04-04 13:06:00,2.04089,2.04089,2.0406,2.04067,3606441.0
2006-04-04 13:07:00,2.04062,2.04062,2.04047,2.04047,9577847.0
2006-04-04 13:08:00,2.04043,2.04045,2.0404,2.04045,5415038.0
2006-04-04 13:09:00,2.04049,2.04074,2.04049,2.04073,34282784.0
2006-04-04 13:10:00,2.04074,2.04088,2.0405,2.0405,10621396.0
2006-04-04 13:11:00,2.04087,2.04087,2.04046,2.04057,6418094.0
2006-04-04 13:12:00,2.04057,2.04075,2.04057,2.04057,567172.0
2006-04-04 13:13:00,2.04067,2.04067,2.04043,2.04046,18455238.0
2006-04-04 13:14:00,2.04039,2.04059,2.04035,2.04059,2389904.0
2006-04-04 13:15:00,2.04052,2.0409,2.04052,2.04066,7757478.0
2006-04-04 13:16:00,2.04101,2.04131,2.04101,2.04124,3986733.0
2006-04-04 13:17:00,2.04112,2.04127,2.04095,2.04095,12733101.0
2006-04-04 13:18:00,2.04077,2.04077,2.04045,2.0405,1109623.0
2006-04-04 13:19:00,2.04093,2.04103,2.04083,2.04083,713955.0
2006-04-04 13:20:00,2.04059,2.04076,2.04037,2.04037,2066194.0
2006-04-04 13:21:00,2.04038,2.04038,2.04011,2.04016,17018902.0
2006-04-04 13:22:00,2.04024,2.04031,2.04012,2.0403,8594962.0
2006-04-04 13:23:00,2.04023,2.04023,2.04002,2.04013,13949549.0
2006-04-04 13:24:00,2.04,2.04008,2.04,2.04006,3619443.0
2006-04-04 13:25:00,2.03998,2.04007,2.0399,2.04007,1771297.0
2006-04-04 13:26:00,2.04011,2.04031,2.04008,2.04031,13534678.0
2006-04-04 13:27:00,2.04028,2.04044,2.04023,2.04038,9412935.0
2006-04-04 13:28:00,2.04039,2.04052,2.04038,2.04047,768022.0
2006-04-04 13:29:00,2.04035,2.04035,2.04022,2.04032,4449195.0
2006-04-04 13:30:00,2.04019,2.04035,2.04005,2.04005,2373776.0
2006-04-04 13:31:00,2.04012,2.04032,2.04012,2.04031,13681717.0
2006-04-04 13:32:00,2.04023,2.04026,2.04013,2.04025,1052062.0
2006-04-04 13:33:00,2.04023,2.04042,2.04023,2.04023,5896623.0
2006-04-04 13:34:00,2.04043,2.04063,2.04043,2.04061,9767072.0
2006-04-04 13:35:00,2.04075,2.0409,2.04075,2.0409,2300074.0
2006-04-04 13:36:00,2.04112,2.04121,2.04077,2.04115,11324342.0
2006-04-04 13:37:00,2.04118,2.04155,2.04118,2.04155,977269.0
2006-04-04 13:38:00,2.04149,2.04154,2.04138,2.04138,3229695.0
2006-04-04 13:39:00,2.04121,2.04135,2.04112,2.04129,11088604.0
2006-04-04 13:40:00,2.04106,2.04106,2.04052,2.04052,7172803.0
2006-04-04 13:41:00,2.04046,2.04052,2.04018,2.04018,2085239.0
2006-04-04 13:42:00,2.0401,2.0401,2.03992,2.04005,2900906.0
2006-04-04 13:43:00,2.04003,2.04011,2.04003,2.04011,1312850.0
2006-04-04 13:44:00,2.04012,2.04022,2.04012,2.04018,1298691.0
2006-04-04 13:45:00,2.04016,2.04016,2.03997,2.03997,4166479.0
2006-04-04 13:46:00,2.03996,2.04008,2.03996,2.04004,20704051.0
2006-04-04 13:47:00,2.04029,2.04043,2.04027,2.04027,4757295.0
2006-04-04 13:48:00,2.04012,2.04062,2.04005,2.04062,3326829.0
2006-04-04 13:49:00,2.0408,2.04107,2.04079,2.04107,3531468.0
2006-04-04 13:50:00,2.04101,2.04134,2.04101,2.04134,6229218.0
2006-04-04 13:51:00,2.04141,2.04141,2.04137,2.04137,492928.0
2006-04-04 13:52:00,2.04154,2.04185,2.04154,2.04185,18667739.0
2006-04-04 13:53:00,2.04204,2.04217,2.04204,2.04217,21413080.0
2006-04-04 13:54:00,2.04224,2.04224,2.04214,2.04223,6090371.0
2006-04-04 13:55:00,2.04231,2.04243,2.04207,2.04243,12723630.0
2006-04-04 13:56:00,2.04226,2.04235,2.04221,2.04235,14044268.0
2006-04-04 13:57:00,2.04235,2.04235,2.04203,2.04214,14057880.0
2006-04-04 13:58:00,2.04206,2.04211,2.04204,2.04211,16533468.0
2006-04-04 13:59:00,2.0421,2.04222,2.04194,2.04222,20447726.0
2006-04-04 14:00:00,2.04224,2.04231,2.04224,2.04226,2115550.0
2006-04-04 14:01:00,2.04202,2.04216,2.04193,2.04195,5456323.0
2006-04-04 14:02:00,2.04201,2.04201,2.04154,2.04185,9629928.0
2006-04-04 14:03:00,2.04189,2.04195,2.04184,2.04192,10655878.0
2006-04-04 14:04:00,2.04205,2.04293,2.04205,2.04293,7649321.0
2006-04-04 14:05:00,2.04305,2.04382,2.04305,2.04382,6154754.0
2006-04-04 14:06:00,2.04396,2.04447,2.04396,2.04447,13281716.0
2006-04-04 14:07:00,2.04447,2.04503,2.04446,2.04503,7499558.0
2006-04-04 14:08:00,2.04509,2.04509,2.0443,2.04437,2159161.0
2006-04-04 14:09:00,2.04435,2.04456,2.04435,2.04448,7098457.0
2006-04-04 14:10:00,2.04438,2.04438,2.04413,2.04432,2670497.0
2006-04-04 14:11:00,2.04443,2.0447,2.04443,2.04462,3824439.0
2006-04-04 14:12:00,2.04482,2.04518,2.04482,2.04483,8190630.0
2006-04-04 14:13:00,2.04474,2.04485,2.04472,2.04472,10006505.0
2006-04-04 14:14:00,2.04462,2.04462,2.04405,2.04437,3089342.0
2006-04-04 14:15:00,2.04435,2.04448,2.04427,2.04427,6425466.0
2006-04-04 14:16:00,2.04419,2.04448,2.04416,2.04448,849163.0
2006-04-04 14:17:00,2.04452,2.0448,2.04452,2.04479,3512576.0
2006-04-04 14:18:00,2.04482,2.04482,2.04463,2.04481,4178800.0
2006-04-04 14:19:00,2.0447,2.04512,2.04469,2.04512,18676333.0
2006-04-04 14:20:00,2.04505,2.0453,2.04505,2.0453,3959440.0
2006-04-04 14:21:00,2.04535,2.04567,2.04532,2.04548,8954480.0
2006-04-04 14:22:00,2.04578,2.04582,2.04576,2.04576,2805934.0
2006-04-04 14:23:00,2.04587,2.04626,2.04587,2.04626,7662180.0
2006-04-04 14:24:00,2.0464,2.04643,2.04627,2.0463,4959966.0
2006-04-04 14:25:00,2.04634,2.0464,2.04615,2.04616,4476423.0
2006-04-04 14:26:00,2.04672,2.04693,2.04672,2.04685,10002034.0
2006-04-04 14:27:00,2.04691,2.04696,2.04673,2.04693,9618331.0
2006-04-04 14:28:00,2.047,2.04744,2.04688,2.04744,5051683.0
2006-04-04 14:29:00,2.04753,2.04797,2.04753,2.04785,15304029.0
2006-04-04 14:30:00,2.04777,2.04785,2.04762,2.04762,3811351.0
2006-04-04 14:31:00,2.04772,2.04831,2.04772,2.04825,7451537.0
2006-04-04 14:32:00,2.04818,2.04818,2.04757,2.04801,10460820.0
2006-04-04 14:33:00,2.04787,2.04798,2.04787,2.04798,3155732.0
2006-04-04 14:34:00,2.04804,2.04805,2.04778,2.04778,3068220.0
2006-04-04 14:35:00,2.04746,2.04787,2.04746,2.04768,9788956.0
2006-04-04 14:36:00,2.04743,2.04754,2.04689,2.04689,330375.0
2006-04-04 14:37:00,2.04673,2.04725,2.04673,2.04725,1437406.0
2006-04-04 14:38:00,2.04733,2.04737,2.04696,2.04696,2942745.0
2006-04-04 14:39:00,2.0469,2.04696,2.04667,2.04682,3251378.0
2006-04-04 14:40:00,2.04706,2.04743,2.04706,2.04743,17288044.0
2006-04-04 14:41:00,2.04734,2.0476,2.04734,2.0476,8223167.0
2006-04-04 14:42:00,2.04776,2.04837,2.04776,2.04837,5861182.0
2006-04-04 14:43:00,2.04843,2.04873,2.04843,2.04873,12488078.0
2006-04-04 14:44:00,2.04872,2.04886,2.04859,2.04886,9418294.0
2006-04-04 14:45:00,2.04876,2.04876,2.04845,2.04845,12900735.0
2006-04-04 14:46:00,2.04851,2.04851,2.04781,2.04781,6729213.0
2006-04-04 14:47:00,2.0478,2.04785,2.04772,2.04784,10534372.0
2006-04-04 14:48:00,2.04798,2.0484,2.04798,2.04829,3640988.0
2006-04-04 14:49:00,2.04844,2.04857,2.04808,2.04848,6872265.0
2006-04-04 14:50:00,2.04844,2.04853,2.04826,2.04826,1373512.0
2006-04-04 14:51:00,2.04824,2.04828,2.04807,2.0482,5691645.0
2006-04-04 14:52:00,2.04826,2.04848,2.04702,2.04834,7755953.0
2006-04-04 14:53:00,2.04828,2.04828,2.04811,2.04826,4523162.0
2006-04-04 14:54:00,2.04838,2.04851,2.04828,2.04828,34782835.0
2006-04-04 14:55:00,2.04805,2.04805,2.04756,2.04756,3016272.0
2006-04-04 14:56:00,2.04763,2.04783,2.04758,2.04783,10778139.0
2006-04-04 14:57:00,2.04782,2.04797,2.04773,2.04773,6799878.0
2006-04-04 14:58:00,2.04773,2.04784,2.04766,2.04784,2307604.0
2006-04-04 14:59:00,2.04787,2.04821,2.04787,2.04821,4263092.0
2006-04-04 15:00:00,2.04826,2.04844,2.04817,2.04844,13320828.0
2006-04-04 15:01:00,2.04825,2.04841,2.04825,2.04827,15303765.0
2006-04-04 15:02:00,2.04829,2.04846,2.04818,2.04846,7893077.0
2006-04-04 15:03:00,2.04856,2.0487,2.04853,2.04869,6008882.0
2006-04-04 15:04:00,2.04881,2.04881,2.04824,2.04824,8536482.0
2006-04-04 15:05:00,2.04856,2.04861,2.04833,2.04861,4468847.0
2006-04-04 15:06:00,2.04878,2.04896,2.04876,2.04895,17831457.0
2006-04-04 15:07:00,2.04907,2.04928,2.04907,2.04927,1707477.0
2006-04-04 15:08:00,2.04939,2.0494,2.04928,2.04934,4801192.0
2006-04-04 15:09:00,2.04936,2.04963,2.04925,2.0494,10273074.0
2006-04-04 15:10:00,2.04926,2.04926,2.04893,2.04923,9423626.0
2006-04-04 15:11:00,2.04919,2.04933,2.04911,2.04924,10604021.0
2006-04-04 15:12:00,2.04934,2.0497,2.04934,2.0497,2910014.0
2006-04-04 15:13:00,2.04988,2.04998,2.04987,2.04998,7604827.0
2006-04-04 15:14:00,2.04989,2.05026,2.04989,2.05025,6620020.0
2006-04-04 15:15:00,2.05033,2.05062,2.05033,2.05062,2639700.0
2006-04-04 15:16:00,2.05067,2.05092,2.05063,2.05092,4350712.0
2006-04-04 15:17:00,2.05086,2.05122,2.05086,2.05122,2931916.0
2006-04-04 15:18:00,2.05117,2.05147,2.05117,2.05147,16079398.0
2006-04-04 15:19:00,2.05152,2.05152,2.05108,2.05108,1592330.0
2006-04-04 15:20:00,2.051,2.05118,2.051,2.05118,11546740.0
2006-04-04 15:21:00,2.05125,2.05126,2.05109,2.05125,1362284.0
2006-04-04 15:22:00,2.05133,2.05154,2.05133,2.05154,16247633.0
2006-04-04 15:23:00,2.05152,2.05169,2.05148,2.05158,6301657.0
2006-04-04 15:24:00,2.05153,2.05153,2.05095,2.05136,4139549.0
2006-04-04 15:25:00,2.05156,2.05186,2.05156,2.0517,4310031.0
2006-04-04 15:26:00,2.05175,2.05199,2.05174,2.05195,3510683.0
2006-04-04 15:27:00,2.05207,2.05237,2.05207,2.05229,6096682.0
2006-04-04 15:28:00,2.05233,2.05246,2.05197,2.05238,7206341.0
2006-04-04 15:29:00,2.05233,2.05233,2.05177,2.05196,3332066.0
2006-04-04 15:30:00,2.05213,2.05233,2.05213,2.05232,4918709.0
2006-04-04 15:31:00,2.05228,2.05237,2.05195,2.05195,5242622.0
2006-04-04 15:32:00,2.05241,2.05266,2.05241,2.05266,6265216.0
2006-04-04 15:33:00,2.05258,2.05282,2.05258,2.05282,5243662.0
2006-04-04 15:34:00,2.05302,2.05311,2.05291,2.05291,2439238.0
2006-04-04 15:35:00,2.05277,2.05284,2.05261,2.05261,4529803.0
2006-04-04 15:36:00,2.05254,2.05256,2.05193,2.05245,1751894.0
2006-04-04 15:37:00,2.05235,2.05235,2.05194,2.05199,6872351.0
2006-04-04 15:38:00,2.05195,2.05202,2.05181,2.05185,12711520.0
2006-04-04 15:39:00,2.05186,2.05205,2.05186,2.05191,5824443.0
2006-04-04 15:40:00,2.05188,2.05188,2.0517,2.05181,11266825.0
2006-04-04 15:41:00,2.05181,2.05196,2.05166,2.05196,5680652.0
2006-04-04 15:42:00,2.05197,2.0521,2.05188,2.0521,7471512.0
2006-04-04 15:43:00,2.05207,2.05271,2.05207,2.05271,4377983.0
2006-04-04 15:44:00,2.05267,2.05278,2.05267,2.05273,3412859.0
2006-04-04 15:45:00,2.05286,2.05313,2.05286,2.05308,4417147.0
2006-04-04 15:46:00,2.05324,2.05341,2.05319,2.05337,4739372.0
2006-04-04 15:47:00,2.05356,2.05365,2.05356,2.05365,1603745.0
2006-04-04 15:48:00,2.05375,2.05391,2.05375,2.05375,6458590.0
2006-04-04 15:49:00,2.05394,2.05423,2.05394,2.05423,3150955.0
2006-04-04 15:50:00,2.05426,2.05438,2.05426,2.05435,5474545.0
2006-04-04 15:51:00,2.05443,2.05465,2.05443,2.05465,5649248.0
2006-04-04 15:52:00,2.0547,2.0549,2.0547,2.0549,17822135.0
2006-04-04 15:53:00,2.05484,2.05538,2.05484,2.05538,11347523.0
2006-04-04 15:54:00,2.05523,2.05568,2.05502,2.05568,11931818.0
2006-04-04 15:55:00,2.05568,2.05568,2.05547,2.05547,4078584.0
2006-04-04 15:56:00,2.05549,2.05549,2.05524,2.05524,7056139.0
2006-04-04 15:57:00,2.05523,2.05523,2.05432,2.05483,32818146.0
2006-04-04 15:58:00,2.05482,2.05482,2.05458,2.05458,4780210.0
2006-04-04 15:59:00,2.05438,2.05438,2.05298,2.05298,10835175.0
2006-04-04 16:00:00,2.05286,2.05349,2.05281,2.05349,3329662.0
2006-04-04 16:01:00,2.05351,2.05356,2.05314,2.05314,2574541.0
2006-04-04 16:02:00,2.05297,2.05297,2.05256,2.05256,3582732.0
2006-04-04 16:03:00,2.05234,2.05234,2.05212,2.05218,2798158.0
2006-04-04 16:04:00,2.052,2.05209,2.0519,2.0519,4346742.0
2006-04-04 16:05:00,2.05188,2.05188,2.05109,2.05135,11834365.0
2006-04-04 16:06:00,2.05142,2.05142,2.05075,2.05075,1737674.0
2006-04-04 16:07:00,2.05086,2.05111,2.05076,2.05109,2950929.0
2006-04-04 16:08:00,2.05104,2.0511,2.05065,2.05065,5898032.0
2006-04-04 16:09:00,2.05072,2.05083,2.05067,2.05076,3736539.0
2006-04-04 16:10:00,2.05067,2.05072,2.0506,2.05064,6967910.0
2006-04-04 16:11:00,2.05088,2.05112,2.05088,2.05112,15529280.0
2006-04-04 16:12:00,2.05116,2.05126,2.05112,2.05125,18675344.0
2006-04-04 16:13:00,2.05128,2.05151,2.05128,2.0513,7460543.0
2006-04-04 16:14:00,2.05148,2.05171,2.0514,2.05171,4211761.0
2006-04-04 16:15:00,2.05162,2.05179,2.05151,2.05179,16530746.0
2006-04-04 16:16:00,2.05188,2.05195,2.05162,2.05162,10141855.0
2006-04-04 16:17:00,2.05173,2.05183,2.05164,2.05164,10453935.0
2006-04-04 16:18:00,2.05166,2.05167,2.05144,2.05145,4084934.0
2006-04-04 16:19:00,2.05132,2.05132,2.05098,2.05098,1060045.0
2006-04-04 16:20:00,2.05078,2.05078,2.05028,2.05028,10103992.0
2006-04-04 16:21:00,2.05046,2.0507,2.05046,2.0507,3795503.0
2006-04-04 16:22:00,2.05085,2.05118,2.05085,2.05118,2121856.0
2006-04-04 16:23:00,2.0512,2.0512,2.05112,2.05115,1344140.0
2006-04-04 16:24:00,2.05107,2.05123,2.05107,2.05123,21656910.0
2006-04-04 16:25:00,2.05113,2.0515,2.05113,2.0515,562412.0
2006-04-04 16:26:00,2.05148,2.05148,2.05124,2.05124,2539081.0
2006-04-04 16:27:00,2.05131,2.05131,2.05108,2.05108,4660376.0
2006-04-04 16:28:00,2.05113,2.05122,2.05107,2.05107,2562039.0
2006-04-04 16:29:00,2.05097,2.05123,2.05074,2.05123,8777430.0
2006-04-04 16:30:00,2.05148,2.05151,2.05129,2.05129,15369612.0
2006-04-04 16:31:00,2.05107,2.0513,2.05089,2.05089,12340291.0
2006-04-04 16:32:00,2.05069,2.05069,2.0503,2.0504,14231754.0
2006-04-04 16:33:00,2.05036,2.05036,2.04932,2.04932,10243879.0
2006-04-04 16:34:00,2.04972,2.04972,2.04936,2.04951,14719070.0
2006-04-04 16:35:00,2.04956,2.04973,2.04949,2.04973,4592959.0
2006-04-04 16:36:00,2.04953,2.04968,2.04914,2.04914,4889771.0
2006-04-04 16:37:00,2.04913,2.04913,2.04883,2.04894,15804456.0
2006-04-04 16:38:00,2.04867,2.04882,2.0486,2.04863,2112205.0
2006-04-04 16:39:00,2.04845,2.04867,2.04841,2.04861,6820569.0
2006-04-04 16:40:00,2.04869,2.04896,2.04842,2.04889,30673840.0
2006-04-04 16:41:00,2.04882,2.04882,2.0483,2.0483,4099045.0
2006-04-04 16:42:00,2.04813,2.04813,2.04765,2.0477,17471864.0
2006-04-04 16:43:00,2.04779,2.04779,2.04737,2.04737,2964356.0
2006-04-04 16:44:00,2.04744,2.04753,2.0473,2.0473,10991642.0
2006-04-04 16:45:00,2.04713,2.04714,2.04696,2.04696,7220613.0
2006-04-04 16:46:00,2.0469,2.04695,2.04673,2.04695,5401564.0
2006-04-04 16:47:00,2.04692,2.0471,2.04692,2.04707,20471982.0
2006-04-04 16:48:00,2.04717,2.04752,2.04713,2.04752,8751251.0
2006-04-04 16:49:00,2.04761,2.04794,2.04735,2.04758,11783781.0
2006-04-04 16:50:00,2.04743,2.04743,2.04707,2.04707,1119176.0
2006-04-04 16:51:00,2.04722,2.04737,2.04722,2.04737,16808293.0
2006-04-04 16:52:00,2.04733,2.04742,2.04705,2.04705,1201466.0
2006-04-04 16:53:00,2.04723,2.04737,2.04719,2.04733,12452844.0
2006-04-04 16:54:00,2.04729,2.04747,2.04719,2.04747,2354370.0
2006-04-04 16:55:00,2.04737,2.04737,2.04701,2.04701,5559632.0
2006-04-04 16:56:00,2.04699,2.04712,2.0469,2.04697,5437526.0
2006-04-04 16:57:00,2.04725,2.04738,2.04702,2.04702,14829719.0
2006-04-04 16:58:00,2.04706,2.04706,2.04639,2.04639,10919842.0
2006-04-04 16:59:00,2.04627,2.04635,2.04594,2.04597,7117329.0
2006-04-04 17:00:00,2.04583,2.04589,2.0458,2.0458,3833620.0
2006-04-04 17:01:00,2.04576,2.04576,2.04544,2.04568,1173323.0
2006-04-04 17:02:00,2.04576,2.04595,2.04576,2.04595,2624319.0
2006-04-04 17:03:00,2.0458,2.0458,2.04495,2.04495,16978320.0
2006-04-04 17:04:00,2.04532,2.04532,2.04517,2.04517,4116325.0
2006-04-04 17:05:00,2.04509,2.04509,2.04484,2.04484,1478757.0
2006-04-04 17:06:00,2.04484,2.04484,2.0445,2.04472,7955335.0
2006-04-04 17:07:00,2.04459,2.04459,2.04416,2.0445,4109271.0
2006-04-04 17:08:00,2.04454,2.04461,2.04444,2.04461,12366733.0
2006-04-04 17:09:00,2.04463,2.04521,2.04463,2.04521,804235.0
2006-04-04 17:10:00,2.04523,2.04564,2.04523,2.0456,7723293.0
2006-04-04 17:11:00,2.04558,2.04585,2.04558,2.04585,22360226.0
2006-04-04 17:12:00,2.04581,2.04593,2.04567,2.04579,3833388.0
2006-04-04 17:13:00,2.04568,2.04568,2.04557,2.0456,1194637.0
2006-04-04 17:14:00,2.04542,2.04542,2.04527,2.04531,9877171.0
2006-04-04 17:15:00,2.04531,2.04531,2.04507,2.0451,7292478.0
2006-04-04 17:16:00,2.04523,2.04533,2.04505,2.04505,6115503.0
2006-04-04 17:17:00,2.04519,2.04523,2.04511,2.04513,2778107.0
2006-04-04 17:18:00,2.04512,2.04544,2.04512,2.04544,8961891.0
2006-04-04 17:19:00,2.04548,2.04571,2.04548,2.04571,2792482.0
2006-04-04 17:20:00,2.04574,2.04588,2.04562,2.04562,13895937.0
2006-04-04 17:21:00,2.04594,2.04594,2.04557,2.04561,6169198.0
2006-04-04 17:22:00,2.04571,2.04582,2.04555,2.04555,7386232.0
2006-04-04 17:23:00,2.04534,2.04543,2.04533,2.04535,5546705.0
2006-04-04 17:24:00,2.04546,2.04581,2.04546,2.04581,2171579.0
2006-04-04 17:25:00,2.04582,2.04582,2.04551,2.04551,1362029.0
2006-04-04 17:26:00,2.04561,2.04567,2.04548,2.04567,1502011.0
2006-04-04 17:27:00,2.04565,2.04574,2.04561,2.04569,3876835.0
2006-04-04 17:28:00,2.04569,2.04602,2.04569,2.04602,8766596.0
2006-04-04 17:29:00,2.04607,2.04642,2.04597,2.04642,15244110.0
2006-04-04 17:30:00,2.04648,2.04661,2.04644,2.04644,2045256.0
2006-04-04 17:31:00,2.04625,2.04625,2.04583,2.04588,1426377.0
2006-04-04 17:32:00,2.04584,2.04584,2.04579,2.04579,650149.0
2006-04-04 17:33:00,2.0459,2.04619,2.0459,2.04619,7514837.0
2006-04-04 17:34:00,2.04607,2.0462,2.04593,2.04611,7745893.0
2006-04-04 17:35:00,2.04613,2.04626,2.04605,2.04626,8903638.0
2006-04-04 17:36:00,2.04635,2.04642,2.04622,2.04622,17063650.0
2006-04-04 17:37:00,2.046,2.046,2.04546,2.04583,8204049.0
2006-04-04 17:38:00,2.04584,2.04626,2.04579,2.04592,7592003.0
2006-04-04 17:39:00,2.04602,2.04602,2.04577,2.04584,3837108.0
2006-04-04 17:40:00,2.0458,2.0458,2.04555,2.04567,1368861.0
2006-04-04 17:41:00,2.04581,2.04597,2.04571,2.04597,2640549.0
2006-04-04 17:42:00,2.04602,2.04615,2.04589,2.04615,1123205.0
2006-04-04 17:43:00,2.04627,2.04651,2.04627,2.04648,14810620.0
2006-04-04 17:44:00,2.04631,2.04631,2.04594,2.04594,2646279.0
2006-04-04 17:45:00,2.04582,2.04585,2.04563,2.04563,1219873.0
2006-04-04 17:46:00,2.04571,2.04576,2.04558,2.04576,4936737.0
2006-04-04 17:47:00,2.04609,2.04633,2.04609,2.04613,5644010.0
2006-04-04 17:48:00,2.04602,2.04602,2.0458,2.04582,7704602.0
2006-04-04 17:49:00,2.04594,2.04635,2.04594,2.04635,738990.0
2006-04-04 17:50:00,2.04639,2.04653,2.04637,2.04637,7692487.0
2006-04-04 17:51:00,2.04633,2.04633,2.04583,2.04617,11235858.0
2006-04-04 17:52:00,2.04616,2.04616,2.04592,2.04608,1849098.0
2006-04-04 17:53:00,2.04606,2.04619,2.04589,2.04619,10386170.0
2006-04-04 17:54:00,2.04619,2.0462,2.04597,2.04604,2265988.0
2006-04-04 17:55:00,2.04616,2.0463,2.04601,2.0463,1044030.0
2006-04-04 17:56:00,2.0463,2.04641,2.04627,2.04628,6066473.0
2006-04-04 17:57:00,2.04625,2.04639,2.0461,2.04623,1578513.0
2006-04-04 17:58:00,2.04634,2.04713,2.04634,2.04713,14914931.0
2006-04-04 17:59:00,2.04708,2.0473,2.04708,2.04715,8254726.0
2006-04-04 18:00:00,2.04714,2.0473,2.04684,2.04684,3818423.0
2006-04-04 18:01:00,2.04677,2.04691,2.04636,2.04668,4835207.0
2006-04-04 18:02:00,2.04666,2.04693,2.04657,2.04693,15748303.0
2006-04-04 18:03:00,2.04686,2.04722,2.04684,2.04722,5826183.0
2006-04-04 18:04:00,2.04702,2.04747,2.04702,2.0474,1129034.0
2006-04-04 18:05:00,2.04729,2.04737,2.04721,2.04721,2775915.0
2006-04-04 18:06:00,2.04711,2.04732,2.04708,2.04708,1132181.0
2006-04-04 18:07:00,2.04711,2.04727,2.04703,2.04727,4596105.0
2006-04-04 18:08:00,2.04732,2.04737,2.04727,2.04734,2561524.0
2006-04-04 18:09:00,2.04743,2.04756,2.04743,2.04749,5143950.0
2006-04-04 18:10:00,2.04734,2.0474,2.04721,2.04721,3217493.0
2006-04-04 18:11:00,2.04704,2.04712,2.0467,2.0467,2484319.0
2006-04-04 18:12:00,2.04676,2.0471,2.04676,2.04686,12550844.0
2006-04-04 18:13:00,2.04669,2.04669,2.04657,2.04662,9121199.0
2006-04-04 18:14:00,2.04655,2.04655,2.04624,2.04624,743122.0
2006-04-04 18:15:00,2.04614,2.04633,2.04614,2.04615,4711329.0
2006-04-04 18:16:00,2.04611,2.04618,2.04606,2.04613,3032582.0
2006-04-04 18:17:00,2.04617,2.04629,2.04597,2.04629,4396879.0
2006-04-04 18:18:00,2.04639,2.04652,2.04638,2.04647,6468887.0
2006-04-04 18:19:00,2.0465,2.04668,2.0465,2.04656,2506136.0
2006-04-04 18:20:00,2.04654,2.04668,2.0465,2.04668,16065166.0
2006-04-04 18:21:00,2.04666,2.04666,2.04648,2.04663,12356800.0
2006-04-04 18:22:00,2.0466,2.0466,2.04619,2.04619,4599779.0
2006-04-04 18:23:00,2.04621,2.04621,2.04608,2.04614,2535471.0
2006-04-04 18:24:00,2.04604,2.04604,2.0458,2.0458,5136560.0
2006-04-04 18:26:00,2.04575,2.04676,2.04575,2.04676,8355133.0
2006-04-04 18:27:00,2.04672,2.04672,2.04654,2.04657,5193078.0
2006-04-04 18:28:00,2.04671,2.04684,2.04665,2.04676,4667157.0
2006-04-04 18:29:00,2.04661,2.0467,2.04658,2.04661,6701052.0
2006-04-04 18:30:00,2.04662,2.04662,2.04618,2.04619,7084938.0
2006-04-04 18:31:00,2.04616,2.04619,2.04595,2.04619,6038784.0
2006-04-04 18:32:00,2.04627,2.04647,2.04617,2.04647,2474855.0
2006-04-04 18:33:00,2.04657,2.04667,2.04656,2.04663,8190698.0
2006-04-04 18:34:00,2.04668,2.04668,2.04643,2.04651,3560498.0
2006-04-04 18:35:00,2.04664,2.04664,2.04652,2.04652,3439651.0
2006-04-04 18:36:00,2.04669,2.04689,2.04669,2.04684,11262364.0
2006-04-04 18:37:00,2.04695,2.04727,2.04692,2.04727,22572671.0
2006-04-04 18:38:00,2.04731,2.04738,2.04718,2.04718,7112917.0
2006-04-04 18:39:00,2.04716,2.04717,2.04672,2.0471,13922058.0
2006-04-04 18:40:00,2.04711,2.04718,2.04702,2.04718,3526908.0
2006-04-04 18:41:00,2.04709,2.04711,2.04691,2.04691,11946756.0
2006-04-04 18:42:00,2.04681,2.04686,2.04673,2.04673,1101412.0
2006-04-04 18:43:00,2.04669,2.0468,2.04661,2.0468,9468305.0
2006-04-04 18:44:00,2.04668,2.04689,2.04668,2.04683,4356900.0
2006-04-04 18:45:00,2.04665,2.04687,2.04642,2.0467,9778457.0
2006-04-04 18:46:00,2.04678,2.04681,2.04667,2.04675,9950422.0
2006-04-04 18:47:00,2.04673,2.04684,2.04673,2.04675,12832739.0
2006-04-04 18:48:00,2.04673,2.04675,2.04656,2.04667,1975375.0
2006-04-04 18:49:00,2.04666,2.04672,2.0466,2.04672,3461135.0
2006-04-04 18:50:00,2.04664,2.04674,2.04632,2.04632,7603431.0
2006-04-04 18:51:00,2.04611,2.04611,2.04579,2.04595,2583981.0
2006-04-04 18:52:00,2.04598,2.04622,2.04598,2.04608,2328183.0
2006-04-04 18:53:00,2.04595,2.04608,2.0455,2.04608,5135426.0
2006-04-04 18:54:00,2.04611,2.04615,2.04596,2.04596,10583439.0
2006-04-04 18:55:00,2.04608,2.04608,2.0459,2.0459,5390068.0
2006-04-04 18:56:00,2.04576,2.04576,2.04556,2.04566,4559831.0
2006-04-04 18:57:00,2.04562,2.04562,2.04537,2.04537,5725209.0
2006-04-04 18:58:00,2.04525,2.04525,2.04482,2.04486,3261085.0
2006-04-04 18:59:00,2.04484,2.04484,2.04469,2.0448,832804.0
2006-04-04 19:00:00,2.04479,2.04479,2.04462,2.04462,822458.0
2006-04-04 19:01:00,2.04454,2.04454,2.04432,2.04432,5589984.0
2006-04-04 19:02:00,2.04444,2.04467,2.04444,2.0446,9971410.0
2006-04-04 19:03:00,2.04447,2.04447,2.04368,2.04381,2229883.0
2006-04-04 19:04:00,2.04369,2.04369,2.04318,2.04318,9011903.0
2006-04-04 19:05:00,2.04312,2.04312,2.04249,2.04249,5705448.0
2006-04-04 19:06:00,2.04277,2.04277,2.04254,2.04258,3429865.0
2006-04-04 19:07:00,2.0426,2.0426,2.04229,2.04229,9016939.0
2006-04-04 19:08:00,2.04231,2.04231,2.04198,2.04207,4553922.0
2006-04-04 19:09:00,2.04203,2.04203,2.04163,2.04182,6971203.0
2006-04-04 19:10:00,2.04181,2.04181,2.04155,2.04155,11590550.0
2006-04-04 19:11:00,2.04135,2.04136,2.04104,2.04104,2700652.0
2006-04-04 19:12:00,2.041,2.041,2.04088,2.04088,669867.0
2006-04-04 19:13:00,2.04073,2.04073,2.04009,2.04048,4661338.0
2006-04-04 19:14:00,2.04042,2.04045,2.0399,2.0399,4942622.0
2006-04-04 19:15:00,2.03999,2.04024,2.03999,2.04017,572631.0
2006-04-04 19:16:00,2.04035,2.0404,2.04024,2.0404,753744.0
2006-04-04 19:17:00,2.0404,2.04067,2.0404,2.04067,8049464.0
2006-04-04 19:18:00,2.04072,2.0412,2.04066,2.0412,7839489.0
2006-04-04 19:19:00,2.04108,2.0411,2.04105,2.0411,177220.0
2006-04-04 19:20:00,2.04112,2.04112,2.04083,2.04098,2425505.0
2006-04-04 19:21:00,2.04103,2.04103,2.04092,2.04093,7216265.0
2006-04-04 19:22:00,2.04089,2.0411,2.04082,2.0411,10694217.0
2006-04-04 19:23:00,2.04119,2.04133,2.04119,2.04119,3107100.0
2006-04-04 19:24:00,2.04132,2.04137,2.04117,2.04117,5852590.0
2006-04-04 19:25:00,2.04119,2.04127,2.04093,2.0411,14297410.0
2006-04-04 19:26:00,2.041,2.04102,2.04089,2.04095,2755625.0
2006-04-04 19:27:00,2.0409,2.0409,2.04081,2.04081,11693233.0
2006-04-04 19:28:00,2.04073,2.04073,2.04046,2.04046,8581624.0
2006-04-04 19:29:00,2.04045,2.04055,2.04034,2.04055,10656309.0
2006-04-04 19:30:00,2.04075,2.04082,2.04069,2.04079,3303125.0
2006-04-04 19:31:00,2.04076,2.04084,2.04066,2.04084,2040676.0
2006-04-04 19:32:00,2.0407,2.04091,2.0407,2.04084,8352717.0
2006-04-04 19:33:00,2.04086,2.04087,2.04075,2.04075,13376769.0
2006-04-04 19:34:00,2.0406,2.04083,2.0406,2.04083,647876.0
2006-04-04 19:35:00,2.0407,2.0407,2.04063,2.04068,4787738.0
2006-04-04 19:36:00,2.04063,2.04077,2.04063,2.04071,12427476.0
2006-04-04 19:37:00,2.04089,2.04089,2.04078,2.04078,1292665.0
2006-04-04 19:38:00,2.04078,2.04078,2.04064,2.04064,2246722.0
2006-04-04 19:39:00,2.04058,2.04114,2.04058,2.04114,3931440.0
2006-04-04 19:40:00,2.04126,2.04174,2.04126,2.04174,4534089.0
2006-04-04 19:41:00,2.04163,2.04171,2.04137,2.04171,2521255.0
2006-04-04 19:42:00,2.04181,2.04199,2.04181,2.04199,12670971.0
2006-04-04 19:43:00,2.04207,2.04228,2.04207,2.04228,919691.0
2006-04-04 19:44:00,2.0423,2.0423,2.04206,2.04213,6056662.0
2006-04-04 19:45:00,2.0421,2.04213,2.04202,2.04202,9632114.0
2006-04-04 19:46:00,2.04201,2.04216,2.04201,2.04216,6418937.0
2006-04-04 19:47:00,2.04213,2.04227,2.04213,2.04227,1726248.0
2006-04-04 19:48:00,2.0422,2.0422,2.04201,2.04201,256423.0
2006-04-04 19:49:00,2.04201,2.04201,2.04181,2.04195,8593402.0
2006-04-04 19:50:00,2.04192,2.04203,2.04192,2.04203,3201179.0
2006-04-04 19:51:00,2.0416,2.0422,2.0416,2.04202,6454672.0
2006-04-04 19:52:00,2.04176,2.04222,2.04176,2.04206,4559261.0
2006-04-04 19:53:00,2.04198,2.04213,2.04198,2.04213,1975146.0
2006-04-04 19:54:00,2.0421,2.04213,2.0421,2.04213,1686648.0
2006-04-04 19:55:00,2.04217,2.04229,2.04217,2.0422,2315893.0
2006-04-04 19:56:00,2.04218,2.04223,2.04218,2.04223,431248.0
2006-04-04 19:57:00,2.0423,2.04247,2.04228,2.04247,832948.0
2006-04-04 19:58:00,2.04241,2.04245,2.04224,2.04245,26806442.0
2006-04-04 19:59:00,2.04259,2.04281,2.04259,2.04281,3496903.0
2006-04-04 20:00:00,2.04279,2.04302,2.04272,2.04302,6550943.0
2006-04-04 20:01:00,2.04306,2.04319,2.04306,2.04319,217563.0
2006-04-04 20:02:00,2.04321,2.04321,2.04309,2.04309,1544526.0
2006-04-04 20:03:00,2.04317,2.04332,2.04302,2.04302,10118777.0
2006-04-04 20:04:00,2.04325,2.04325,2.04314,2.04315,5543560.0
2006-04-04 20:05:00,2.04304,2.04312,2.04304,2.04312,807663.0
2006-04-04 20:06:00,2.04328,2.04358,2.04328,2.04336,13352436.0
2006-04-04 20:07:00,2.04332,2.04332,2.04307,2.04316,3076089.0
2006-04-04 20:08:00,2.04312,2.04312,2.04289,2.04289,1825275.0
2006-04-04 20:09:00,2.04274,2.04284,2.04252,2.04252,3040902.0
2006-04-04 20:10:00,2.04257,2.04257,2.04242,2.04242,6767958.0
2006-04-04 20:11:00,2.04236,2.04236,2.04187,2.04201,9540378.0
2006-04-04 20:12:00,2.04201,2.04248,2.04201,2.04248,6273286.0
2006-04-04 20:13:00,2.04247,2.04247,2.04234,2.04234,772674.0
2006-04-04 20:14:00,2.04228,2.04242,2.04226,2.0423,4969332.0
2006-04-04 20:15:00,2.04223,2.04223,2.04197,2.04197,368954.0
2006-04-04 20:16:00,2.04193,2.04193,2.0416,2.04189,14934154.0
2006-04-04 20:17:00,2.04184,2.04192,2.04171,2.04178,5418278.0
2006-04-04 20:18:00,2.04184,2.0419,2.0417,2.04181,4374223.0
2006-04-04 20:19:00,2.04183,2.04207,2.04183,2.04207,5447480.0
2006-04-04 20:20:00,2.04197,2.04224,2.04174,2.04224,8036890.0
2006-04-04 20:21:00,2.04216,2.04225,2.04199,2.04199,2691609.0
2006-04-04 20:22:00,2.04184,2.04184,2.04158,2.0417,3014148.0
2006-04-04 20:23:00,2.04183,2.04199,2.04183,2.04199,444057.0
2006-04-04 20:24:00,2.04192,2.04192,2.04165,2.04165,492828.0
2006-04-04 20:25:00,2.04143,2.04152,2.04133,2.04145,4275413.0
2006-04-04 20:27:00,2.04117,2.0412,2.04093,2.04093,2643700.0
2006-04-04 20:28:00,2.04082,2.04082,2.04038,2.04063,4320655.0
2006-04-04 20:29:00,2.04066,2.04075,2.04031,2.04031,7922794.0
2006-04-04 20:30:00,2.0403,2.0403,2.04005,2.04005,4541590.0
2006-04-04 20:31:00,2.03995,2.04016,2.03995,2.03997,9133649.0
2006-04-04 20:32:00,2.03982,2.03982,2.03961,2.03965,6090068.0
2006-04-04 20:33:00,2.03974,2.03974,2.0395,2.0395,3180993.0
2006-04-04 20:34:00,2.03997,2.04002,2.03993,2.04001,1474927.0
2006-04-04 20:35:00,2.04016,2.04037,2.04016,2.04026,2407865.0
2006-04-04 20:36:00,2.04008,2.04008,2.03978,2.04001,13795929.0
2006-04-04 20:37:00,2.04001,2.04019,2.04001,2.04019,6935398.0
2006-04-04 20:38:00,2.0403,2.04042,2.0403,2.04042,8793654.0
2006-04-04 20:39:00,2.04038,2.04051,2.04038,2.04047,3767225.0
2006-04-04 20:40:00,2.04056,2.04078,2.04056,2.04077,7134801.0
2006-04-04 20:41:00,2.04078,2.04103,2.04063,2.04103,3648910.0
2006-04-04 20:42:00,2.0409,2.0413,2.0409,2.0413,10974936.0
2006-04-04 20:43:00,2.04122,2.04122,2.04109,2.04109,9595631.0
2006-04-04 20:44:00,2.04093,2.04115,2.04093,2.04111,5865918.0
2006-04-04 20:45:00,2.04102,2.04105,2.04102,2.04105,2572993.0
2006-04-04 20:46:00,2.04112,2.04136,2.04112,2.04136,522594.0
2006-04-04 20:47:00,2.04133,2.04161,2.04133,2.04153,20554578.0
2006-04-04 20:49:00,2.04149,2.04152,2.04139,2.04141,9514263.0
2006-04-04 20:50:00,2.04131,2.04132,2.04116,2.04118,17398526.0
2006-04-04 20:51:00,2.04123,2.04151,2.04121,2.04151,556518.0
2006-04-04 20:52:00,2.04151,2.04151,2.04139,2.04139,447100.0
2006-04-04 20:53:00,2.04146,2.04146,2.04131,2.04131,2493189.0
2006-04-04 20:54:00,2.0413,2.0413,2.04121,2.04123,11402435.0
2006-04-04 20:55:00,2.04107,2.04112,2.04105,2.04112,6822915.0
2006-04-04 20:56:00,2.04113,2.04113,2.04084,2.04084,836529.0
2006-04-04 20:57:00,2.04086,2.04089,2.04072,2.04072,6577439.0
2006-04-04 20:58:00,2.04094,2.0413,2.04094,2.0413,6470706.0
2006-04-04 20:59:00,2.04152,2.04171,2.04151,2.04151,8505983.0
2006-04-04 21:00:00,2.04154,2.04154,2.04092,2.04092,4610850.0
2006-04-04 21:01:00,2.04102,2.0411,2.04092,2.04092,6446175.0
2006-04-04 21:02:00,2.04089,2.04091,2.04063,2.04063,9713076.0
2006-04-04 21:03:00,2.04052,2.04052,2.0402,2.04041,1914826.0
2006-04-04 21:04:00,2.04042,2.04082,2.04042,2.04075,3945942.0
2006-04-04 21:05:00,2.04056,2.04063,2.04048,2.04055,2938586.0
2006-04-04 21:06:00,2.04049,2.04049,2.04011,2.04011,4842448.0
2006-04-04 21:07:00,2.04017,2.04017,2.03973,2.03991,9136764.0
2006-04-04 21:08:00,2.03994,2.04003,2.03986,2.04003,3476010.0
2006-04-04 21:10:00,2.03992,2.04006,2.03963,2.04006,1332088.0
2006-04-04 21:11:00,2.04009,2.04031,2.03998,2.04031,1610274.0
2006-04-04 21:12:00,2.04035,2.04053,2.04031,2.04053,2610405.0
2006-04-04 21:13:00,2.04055,2.04055,2.04025,2.04025,1593878.0
2006-04-04 21:14:00,2.04022,2.04024,2.03979,2.03979,11287975.0
2006-04-04 21:15:00,2.03972,2.03972,2.03946,2.03957,2306575.0
2006-04-04 21:16:00,2.03958,2.03964,2.03956,2.03956,1092361.0
2006-04-04 21:17:00,2.03958,2.03961,2.03951,2.03961,6623753.0
2006-04-04 21:18:00,2.0396,2.03972,2.0396,2.03971,2806155.0
2006-04-04 21:20:00,2.03982,2.03985,2.03982,2.03985,30540.0
2006-04-04 21:21:00,2.03988,2.04001,2.03984,2.04001,262796.0
2006-04-04 21:22:00,2.03998,2.03998,2.03937,2.03959,4756803.0
2006-04-04 21:23:00,2.03957,2.03965,2.03943,2.03943,6094130.0
2006-04-04 21:24:00,2.03934,2.0396,2.03934,2.0396,4414940.0
2006-04-04 21:25:00,2.03971,2.03982,2.03968,2.03982,22330111.0
2006-04-04 21:26:00,2.03988,2.03988,2.03955,2.03955,6102494.0
2006-04-04 21:27:00,2.03953,2.03963,2.03952,2.03961,8465246.0
2006-04-04 21:28:00,2.0396,2.03972,2.03945,2.03972,2970310.0
2006-04-04 21:29:00,2.03979,2.04013,2.03979,2.04013,1579459.0
2006-04-04 21:30:00,2.04012,2.04012,2.03947,2.03967,8563741.0
2006-04-04 21:31:00,2.03975,2.03986,2.03963,2.03963,2747140.0
2006-04-04 21:32:00,2.03928,2.03985,2.03928,2.03984,5132966.0
2006-04-04 21:33:00,2.04003,2.04013,2.04003,2.04013,2379520.0
2006-04-04 21:34:00,2.0402,2.04035,2.0402,2.04035,622240.0
2006-04-04 21:35:00,2.04041,2.04043,2.04018,2.04043,7330446.0
2006-04-04 21:36:00,2.04037,2.04063,2.04017,2.04063,15521440.0
2006-04-04 21:37:00,2.04065,2.04093,2.04065,2.04093,7401336.0
2006-04-04 21:38:00,2.04096,2.04128,2.04093,2.04093,3790320.0
2006-04-04 21:39:00,2.04092,2.04092,2.04062,2.04062,8912156.0
2006-04-04 21:40:00,2.04068,2.04091,2.04067,2.04091,1433836.0
2006-04-04 21:41:00,2.04094,2.04094,2.0407,2.04075,2680552.0
2006-04-04 21:42:00,2.0406,2.04067,2.04037,2.04037,8331235.0
2006-04-04 21:43:00,2.04043,2.04057,2.04043,2.04057,2132902.0
2006-04-04 21:44:00,2.04061,2.04068,2.04046,2.04046,3131638.0
2006-04-04 21:45:00,2.04059,2.04083,2.04051,2.0406,5693171.0
2006-04-04 21:46:00,2.04104,2.04117,2.041,2.04114,408245.0
2006-04-04 21:47:00,2.04107,2.04108,2.04107,2.04108,1752615.0
2006-04-04 21:48:00,2.04109,2.04109,2.04087,2.0409,1675088.0
2006-04-04 21:49:00,2.04085,2.04085,2.04036,2.04036,5557272.0
2006-04-04 21:50:00,2.04057,2.04068,2.04057,2.04068,1984358.0
2006-04-04 21:51:00,2.04083,2.04091,2.04077,2.0409,6048419.0
2006-04-04 21:52:00,2.04082,2.04082,2.04074,2.04081,3960875.0
2006-04-04 21:53:00,2.04106,2.04127,2.04106,2.04117,2196294.0
2006-04-04 21:54:00,2.04101,2.0411,2.04101,2.0411,1611457.0
2006-04-04 21:55:00,2.04088,2.04088,2.04082,2.04082,13164757.0
2006-04-04 21:56:00,2.04059,2.04059,2.04039,2.04039,9698075.0
2006-04-04 21:58:00,2.04042,2.04042,2.04018,2.04018,3037362.0
2006-04-04 22:01:00,2.04018,2.04037,2.04018,2.04037,670142.0
2006-04-04 22:05:00,2.04073,2.04086,2.04067,2.04085,12717951.0
2006-04-04 22:06:00,2.04075,2.04087,2.0406,2.0406,4121283.0
2006-04-04 22:07:00,2.04045,2.04045,2.0399,2.0399,13672956.0
2006-04-04 22:08:00,2.03992,2.03996,2.03984,2.03984,3936800.0
2006-04-04 22:09:00,2.03987,2.03991,2.03977,2.03983,3345387.0
2006-04-04 22:11:00,2.0398,2.04017,2.0398,2.04017,10518588.0
2006-04-04 22:12:00,2.04023,2.04024,2.04015,2.04024,1971785.0
2006-04-04 22:13:00,2.0402,2.0402,2.04003,2.04005,15586736.0
2006-04-04 22:14:00,2.04004,2.04004,2.03989,2.03994,704185.0
2006-04-04 22:15:00,2.0399,2.04003,2.03979,2.04003,12039678.0
2006-04-04 22:16:00,2.04008,2.04014,2.04008,2.04014,14373986.0
2006-04-04 22:17:00,2.04007,2.04018,2.04007,2.04011,4268438.0
2006-04-04 22:18:00,2.04011,2.0402,2.03998,2.0402,2171412.0
2006-04-04 22:19:00,2.04012,2.04014,2.03995,2.03995,6332614.0
2006-04-04 22:21:00,2.04008,2.04008,2.0399,2.0399,237125.0
2006-04-04 22:24:00,2.03988,2.04007,2.03988,2.04006,1217144.0
2006-04-04 22:25:00,2.04006,2.04006,2.03995,2.03995,3511812.0
2006-04-04 22:26:00,2.03983,2.03987,2.03966,2.03966,7986697.0
2006-04-04 22:27:00,2.03977,2.03982,2.03977,2.03982,31288.0
2006-04-04 22:28:00,2.03994,2.03999,2.03993,2.03999,2421143.0
2006-04-04 22:29:00,2.04002,2.04013,2.03998,2.04013,195731.0
2006-04-04 22:30:00,2.04025,2.04025,2.03985,2.03993,2699849.0
2006-04-04 22:31:00,2.03991,2.04029,2.03991,2.04029,2912298.0
2006-04-04 22:32:00,2.04033,2.04043,2.04029,2.04043,1092127.0
2006-04-04 22:33:00,2.04046,2.04055,2.04034,2.04055,10591886.0
2006-04-04 22:34:00,2.04041,2.04045,2.04013,2.04026,8863979.0
2006-04-04 22:35:00,2.04044,2.04074,2.04044,2.04074,3105839.0
2006-04-04 22:36:00,2.04028,2.04078,2.04028,2.04072,10822044.0
2006-04-04 22:37:00,2.04094,2.04114,2.0409,2.0411,4902662.0
2006-04-04 22:38:00,2.04111,2.04111,2.04094,2.04104,1130004.0
2006-04-04 22:39:00,2.041,2.041,2.0409,2.04096,6119273.0
2006-04-04 22:40:00,2.04106,2.04145,2.04106,2.04145,7392904.0
2006-04-04 22:41:00,2.04143,2.04143,2.04134,2.04138,12126570.0
2006-04-04 22:42:00,2.04141,2.04153,2.04137,2.04153,57550.0
2006-04-04 22:43:00,2.04151,2.04151,2.0411,2.0411,7253739.0
2006-04-04 22:44:00,2.04112,2.04122,2.04107,2.04122,2033005.0
2006-04-04 22:45:00,2.04126,2.04126,2.04117,2.04117,279981.0
2006-04-04 22:46:00,2.04127,2.04142,2.04124,2.04142,5771171.0
2006-04-04 22:47:00,2.04149,2.04153,2.04136,2.04153,7358054.0
2006-04-04 22:48:00,2.04152,2.04152,2.04135,2.04135,1990721.0
2006-04-04 22:49:00,2.0412,2.04157,2.0412,2.04139,3535923.0
2006-04-04 22:50:00,2.04137,2.04141,2.04133,2.04133,5205500.0
2006-04-04 22:52:00,2.0413,2.0413,2.04116,2.04116,596180.0
2006-04-04 22:53:00,2.04113,2.04144,2.04113,2.04135,3564159.0
2006-04-04 22:54:00,2.0415,2.04179,2.04148,2.04179,11537443.0
2006-04-04 22:55:00,2.04183,2.04183,2.04175,2.04175,119148.0
2006-04-04 22:56:00,2.04173,2.04173,2.04137,2.04137,10789853.0
2006-04-04 22:57:00,2.04149,2.04149,2.04128,2.04128,9697254.0
2006-04-04 22:58:00,2.04124,2.04124,2.04072,2.04072,9204889.0
2006-04-04 23:31:00,2.04084,2.04088,2.04084,2.04088,4861911.0
2006-04-04 23:32:00,2.04094,2.04103,2.04094,2.04103,79300.0
2006-04-04 23:33:00,2.04108,2.04109,2.04095,2.04109,2581236.0
2006-04-04 23:34:00,2.04107,2.04107,2.04083,2.04093,14890950.0
2006-04-04 23:35:00,2.04092,2.04092,2.04068,2.04069,3134993.0
2006-04-04 23:36:00,2.04051,2.04062,2.04029,2.04036,21596865.0
2006-04-04 23:37:00,2.04031,2.04031,2.0399,2.04023,4604975.0
2006-04-04 23:39:00,2.04015,2.04022,2.04,2.04001,1691737.0
2006-04-04 23:41:00,2.04007,2.04007,2.03999,2.03999,1569028.0
2006-04-04 23:52:00,2.04013,2.04079,2.04013,2.04079,2355578.0
2006-04-04 23:53:00,2.04089,2.04093,2.0406,2.04093,3134820.0
2006-04-04 23:54:00,2.04083,2.04084,2.04062,2.04084,3078433.0
2006-04-04 23:55:00,2.04077,2.04109,2.04077,2.04109,4561277.0
2006-04-04 23:56:00,2.04117,2.0412,2.04104,2.0412,4240569.0
2006-04-04 23:57:00,2.04116,2.04116,2.04109,2.04115,9727867.0
2006-04-04 23:59:00,2.04112,2.04129,2.0411,2.0411,5528337.0
2006-04-05 00:00:00,2.04095,2.04095,2.04083,2.04083,2400369.0
2006-04-05 00:01:00,2.04078,2.04084,2.04059,2.04078,1042402.0
2006-04-05 00:02:00,2.04082,2.04092,2.04073,2.04092,15783392.0
2006-04-05 00:03:00,2.04096,2.04119,2.04094,2.04119,9046066.0
2006-04-05 00:04:00,2.04105,2.04108,2.04072,2.04072,10742399.0
2006-04-05 00:05:00,2.04074,2.04083,2.04056,2.04075,7771142.0
2006-04-05 00:06:00,2.04088,2.04102,2.04082,2.04102,734762.0
2006-04-05 00:07:00,2.0411,2.0413,2.04082,2.04093,60821887.0
2006-04-05 00:08:00,2.04121,2.04121,2.04087,2.04087,1454172.0
2006-04-05 00:09:00,2.04084,2.04084,2.04075,2.04075,7573067.0
2006-04-05 00:10:00,2.04085,2.04103,2.04085,2.04103,2913346.0
2006-04-05 00:11:00,2.04102,2.04111,2.041,2.041,2978464.0
2006-04-05 00:12:00,2.04093,2.04095,2.04078,2.04095,534599.0
2006-04-05 00:13:00,2.04096,2.04108,2.04096,2.04107,243199.0
2006-04-05 00:14:00,2.04123,2.04123,2.041,2.041,2421104.0
2006-04-05 00:15:00,2.041,2.04107,2.041,2.04107,7341551.0
2006-04-05 00:17:00,2.04097,2.04099,2.04087,2.04099,10075615.0
2006-04-05 00:19:00,2.04096,2.04111,2.04091,2.04111,9558978.0
2006-04-05 00:20:00,2.04107,2.04119,2.04107,2.04119,3178351.0
2006-04-05 00:21:00,2.04117,2.04133,2.04117,2.04129,1840395.0
2006-04-05 00:22:00,2.04136,2.04182,2.04136,2.04182,3561519.0
2006-04-05 00:23:00,2.04182,2.04182,2.04145,2.04145,2485237.0
2006-04-05 00:26:00,2.04138,2.04153,2.04126,2.04153,3194477.0
2006-04-05 00:27:00,2.04157,2.04179,2.04157,2.0416,11981109.0
2006-04-05 00:28:00,2.04168,2.04168,2.04144,2.04144,1083389.0
2006-04-05 00:29:00,2.04135,2.04143,2.04133,2.04142,960147.0
2006-04-05 00:30:00,2.04134,2.04134,2.04111,2.04123,1272364.0
2006-04-05 00:31:00,2.04116,2.04129,2.04116,2.04118,14716216.0
2006-04-05 00:32:00,2.04115,2.04115,2.04088,2.04096,5297162.0
2006-04-05 00:33:00,2.04094,2.04094,2.0408,2.04088,6359015.0
2006-04-05 00:36:00,2.04096,2.04124,2.04088,2.04109,2625290.0
2006-04-05 00:37:00,2.04128,2.04136,2.04127,2.04136,18817596.0
2006-04-05 00:38:00,2.0414,2.04175,2.04136,2.0414,6131955.0
2006-04-05 00:40:00,2.04137,2.0415,2.04123,2.04123,6950450.0
2006-04-05 00:41:00,2.04104,2.04118,2.04099,2.04118,2943883.0
2006-04-05 00:42:00,2.04118,2.04143,2.04118,2.04141,2369458.0
2006-04-05 00:45:00,2.0414,2.04158,2.04136,2.04158,4659449.0
2006-04-05 00:48:00,2.04161,2.04161,2.04157,2.04157,1064575.0
2006-04-05 00:51:00,2.04138,2.04153,2.04112,2.04123,3193118.0
2006-04-05 00:52:00,2.04105,2.04105,2.04074,2.04101,12341758.0
2006-04-05 00:53:00,2.04101,2.04101,2.04075,2.04075,266572.0
2006-04-05 00:54:00,2.04099,2.04108,2.04082,2.04082,4648481.0
2006-04-05 00:55:00,2.04077,2.04105,2.04074,2.04105,985846.0
2006-04-05 00:56:00,2.04099,2.04099,2.04085,2.04085,2509517.0
2006-04-05 00:57:00,2.04082,2.04091,2.04082,2.04091,5164327.0
2006-04-05 00:58:00,2.04082,2.04116,2.04082,2.04116,1186138.0
2006-04-05 01:00:00,2.04117,2.04139,2.04116,2.04139,8778872.0
2006-04-05 01:01:00,2.04143,2.04167,2.0414,2.04167,4536322.0
2006-04-05 01:02:00,2.04154,2.04154,2.04112,2.04124,6364371.0
2006-04-05 01:03:00,2.0413,2.04165,2.0413,2.04165,3127233.0
2006-04-05 01:04:00,2.04161,2.04171,2.04151,2.04171,2861364.0
2006-04-05 01:05:00,2.04164,2.04164,2.0416,2.0416,819060.0
2006-04-05 01:06:00,2.04188,2.04188,2.04167,2.04167,7963039.0
2006-04-05 01:07:00,2.04165,2.04171,2.04161,2.04167,7015494.0
2006-04-05 01:08:00,2.04167,2.0417,2.04153,2.04153,4151541.0
2006-04-05 01:09:00,2.04135,2.0414,2.04135,2.0414,108070.0
2006-04-05 01:10:00,2.04127,2.04144,2.04114,2.04114,9939756.0
2006-04-05 01:11:00,2.04111,2.04111,2.04056,2.04056,508951.0
2006-04-05 01:12:00,2.04047,2.04057,2.04044,2.04057,1962897.0
2006-04-05 01:13:00,2.04058,2.04078,2.04056,2.04078,8595823.0
2006-04-05 01:14:00,2.04078,2.04078,2.04062,2.04062,5372812.0
2006-04-05 01:15:00,2.04054,2.04075,2.04054,2.04075,11330341.0
2006-04-05 01:16:00,2.0408,2.0408,2.04052,2.04056,2846810.0
2006-04-05 01:17:00,2.04006,2.0407,2.04006,2.0407,12598388.0
2006-04-05 01:18:00,2.0407,2.04071,2.0407,2.04071,78024.0
2006-04-05 01:20:00,2.04077,2.04087,2.04075,2.04079,8015702.0
2006-04-05 01:21:00,2.04081,2.04091,2.04072,2.04074,7319849.0
2006-04-05 01:22:00,2.04065,2.04079,2.04064,2.04076,8134479.0
2006-04-05 01:23:00,2.04079,2.04109,2.04075,2.04109,135101.0
2006-04-05 01:24:00,2.04109,2.04109,2.04082,2.04082,3408339.0
2006-04-05 01:25:00,2.04083,2.04083,2.04033,2.04033,4700290.0
2006-04-05 01:26:00,2.04024,2.04024,2.04005,2.04005,2394718.0
2006-04-05 01:27:00,2.03985,2.03989,2.03982,2.03982,2962104.0
2006-04-05 01:28:00,2.03972,2.03974,2.03963,2.03974,1686684.0
2006-04-05 01:29:00,2.03995,2.04023,2.03995,2.04023,13678157.0
2006-04-05 01:30:00,2.04027,2.04051,2.04027,2.04051,5599268.0
2006-04-05 01:31:00,2.04053,2.0407,2.04053,2.0407,6230850.0
2006-04-05 01:32:00,2.04072,2.04072,2.04046,2.04051,1147382.0
2006-04-05 01:33:00,2.04053,2.04053,2.04037,2.04051,6410581.0
2006-04-05 01:34:00,2.04041,2.04043,2.04032,2.04036,6421636.0
2006-04-05 01:35:00,2.04036,2.04043,2.04028,2.04034,5474319.0
2006-04-05 01:36:00,2.04047,2.04066,2.04045,2.04064,1570227.0
2006-04-05 01:37:00,2.04063,2.04065,2.04054,2.04054,4155557.0
2006-04-05 01:38:00,2.04053,2.04054,2.04053,2.04054,85520.0
2006-04-05 01:39:00,2.04067,2.04094,2.04061,2.04094,1308166.0
2006-04-05 01:40:00,2.04107,2.04125,2.04107,2.04125,8058611.0
2006-04-05 01:41:00,2.04119,2.04119,2.04083,2.04083,3609177.0
2006-04-05 01:42:00,2.04084,2.04114,2.04084,2.04114,8410765.0
2006-04-05 01:43:00,2.04115,2.04115,2.04104,2.04114,4861849.0
2006-04-05 01:44:00,2.04112,2.04114,2.04099,2.04099,6916308.0
2006-04-05 01:45:00,2.04113,2.04123,2.04104,2.04123,14521910.0
2006-04-05 01:47:00,2.04118,2.04118,2.0409,2.04108,5250941.0
2006-04-05 01:49:00,2.04113,2.04123,2.04072,2.04123,7625336.0
2006-04-05 01:50:00,2.0412,2.04144,2.0412,2.04136,10155669.0
2006-04-05 01:51:00,2.04133,2.04133,2.04115,2.04123,3203875.0
2006-04-05 01:52:00,2.04122,2.04134,2.0412,2.0412,1844436.0
2006-04-05 01:53:00,2.04117,2.04117,2.04095,2.04095,1571310.0
2006-04-05 01:54:00,2.04091,2.04091,2.04058,2.04071,4552236.0
2006-04-05 01:55:00,2.0408,2.0408,2.04045,2.04045,6707097.0
2006-04-05 01:58:00,2.04048,2.04052,2.04045,2.04046,4314588.0
2006-04-05 01:59:00,2.04052,2.04054,2.04037,2.04049,2222361.0
2006-04-05 02:00:00,2.04051,2.04061,2.04041,2.04061,2280516.0
2006-04-05 02:01:00,2.04059,2.04063,2.04047,2.04047,3963066.0
2006-04-05 02:02:00,2.04058,2.04067,2.04057,2.04058,2456004.0
2006-04-05 02:03:00,2.04037,2.04037,2.04,2.04,3956499.0
2006-04-05 02:04:00,2.03984,2.04012,2.03984,2.04001,6763230.0
2006-04-05 02:05:00,2.04,2.04026,2.03994,2.04026,4535456.0
2006-04-05 02:06:00,2.04022,2.04022,2.04003,2.04003,1526135.0
2006-04-05 02:07:00,2.03989,2.03992,2.03957,2.03957,1926104.0
2006-04-05 02:08:00,2.03951,2.03951,2.03926,2.03933,2929927.0
2006-04-05 02:09:00,2.03928,2.03933,2.03911,2.03911,9959470.0
2006-04-05 02:10:00,2.03912,2.03912,2.03845,2.03886,7405394.0
2006-04-05 02:11:00,2.03883,2.03883,2.0387,2.0387,992526.0
2006-04-05 02:12:00,2.03863,2.03863,2.03847,2.03848,5704445.0
2006-04-05 02:13:00,2.0384,2.03845,2.03833,2.03833,863836.0
2006-04-05 02:14:00,2.03832,2.03832,2.03793,2.0381,13692165.0
2006-04-05 02:16:00,2.0381,2.0381,2.03783,2.03783,4652486.0
2006-04-05 02:17:00,2.03782,2.03788,2.03782,2.03788,70993.0
2006-04-05 02:18:00,2.0379,2.0379,2.03772,2.03784,2535507.0
2006-04-05 02:19:00,2.038,2.03807,2.038,2.03807,4177777.0
2006-04-05 02:20:00,2.03814,2.03823,2.03803,2.03823,1237036.0
2006-04-05 02:21:00,2.0382,2.03825,2.0382,2.03825,78136.0
2006-04-05 02:22:00,2.03827,2.03851,2.03827,2.03851,4118899.0
2006-04-05 02:23:00,2.03855,2.03859,2.03846,2.03846,1275789.0
2006-04-05 02:24:00,2.03873,2.03876,2.03866,2.0387,4625686.0
2006-04-05 02:25:00,2.03873,2.03892,2.03873,2.03892,6271740.0
2006-04-05 02:26:00,2.03905,2.03926,2.039,2.03926,6880522.0
2006-04-05 02:27:00,2.03927,2.03948,2.03927,2.03948,1099658.0
2006-04-05 02:28:00,2.03946,2.03962,2.03944,2.03962,21344194.0
2006-04-05 02:29:00,2.03966,2.04016,2.03966,2.04016,7084098.0
2006-04-05 02:30:00,2.0402,2.04037,2.0402,2.04037,13568254.0
2006-04-05 02:31:00,2.04034,2.04047,2.04034,2.04047,853548.0
2006-04-05 02:32:00,2.04053,2.04064,2.04053,2.04057,2959443.0
2006-04-05 02:33:00,2.04071,2.04102,2.04064,2.04096,2492940.0
2006-04-05 02:34:00,2.04099,2.04099,2.04078,2.04083,4336062.0
2006-04-05 02:35:00,2.04075,2.04079,2.04067,2.04079,3143644.0
2006-04-05 02:37:00,2.04073,2.04073,2.04049,2.04049,8451406.0
2006-04-05 02:38:00,2.04045,2.04046,2.04027,2.04046,5855599.0
2006-04-05 02:40:00,2.04031,2.04049,2.04031,2.04033,10473310.0
2006-04-05 02:41:00,2.04034,2.0404,2.04034,2.0404,77822.0
2006-04-05 02:42:00,2.04057,2.04087,2.04035,2.04035,13102848.0
2006-04-05 02:43:00,2.04075,2.04075,2.04059,2.04059,2971618.0
2006-04-05 02:44:00,2.04049,2.04072,2.04048,2.04072,11006720.0
2006-04-05 02:45:00,2.04071,2.04071,2.04061,2.04061,4898566.0
2006-04-05 02:46:00,2.04054,2.04077,2.04048,2.04077,2602240.0
2006-04-05 02:47:00,2.04071,2.04071,2.04055,2.04056,2517001.0
2006-04-05 02:48:00,2.04045,2.04045,2.04018,2.04018,503264.0
2006-04-05 02:49:00,2.04003,2.04003,2.03968,2.03968,10470618.0
2006-04-05 02:50:00,2.03994,2.04001,2.03994,2.04001,105475.0
2006-04-05 02:51:00,2.04015,2.04018,2.04013,2.04016,4294548.0
2006-04-05 02:52:00,2.04016,2.04016,2.04006,2.04008,6929568.0
2006-04-05 02:53:00,2.04006,2.04022,2.04006,2.04022,7331028.0
2006-04-05 02:54:00,2.04014,2.04029,2.04014,2.04029,938492.0
2006-04-05 02:55:00,2.0404,2.0404,2.04031,2.04032,2607276.0
2006-04-05 02:56:00,2.0403,2.04041,2.04027,2.04035,4811622.0
2006-04-05 02:57:00,2.04041,2.0405,2.04034,2.04039,6471803.0
2006-04-05 02:58:00,2.04032,2.04032,2.04002,2.04022,2026805.0
2006-04-05 02:59:00,2.04025,2.04025,2.04001,2.04001,8810356.0
2006-04-05 03:00:00,2.03996,2.03996,2.03976,2.03976,2616161.0
2006-04-05 03:01:00,2.03979,2.03979,2.03962,2.03967,1297885.0
2006-04-05 03:02:00,2.03987,2.03989,2.03978,2.03978,4814775.0
2006-04-05 03:05:00,2.03981,2.03995,2.03972,2.03995,4589734.0
2006-04-05 03:06:00,2.03995,2.04021,2.03994,2.04005,7535076.0
2006-04-05 03:07:00,2.04004,2.04004,2.03979,2.03983,13607231.0
2006-04-05 03:08:00,2.03981,2.03981,2.03928,2.03949,3477205.0
2006-04-05 03:10:00,2.03964,2.03964,2.03935,2.0395,11703136.0
2006-04-05 03:12:00,2.03958,2.03968,2.03958,2.03968,137086.0
2006-04-05 03:13:00,2.03978,2.04049,2.03978,2.04049,1640253.0
2006-04-05 03:14:00,2.04067,2.04086,2.04059,2.04076,4750661.0
2006-04-05 03:15:00,2.04079,2.04081,2.04059,2.04078,8583802.0
2006-04-05 03:16:00,2.04079,2.04079,2.04062,2.04073,13492374.0
2006-04-05 03:17:00,2.04102,2.04117,2.04102,2.04104,2292209.0
2006-04-05 03:18:00,2.04122,2.04127,2.04108,2.04108,3240734.0
2006-04-05 03:19:00,2.04112,2.04117,2.04105,2.04111,7074249.0
2006-04-05 03:20:00,2.04114,2.04134,2.04114,2.04134,608276.0
2006-04-05 03:21:00,2.04136,2.04161,2.04136,2.04159,6526135.0
2006-04-05 03:22:00,2.04159,2.0418,2.04157,2.0418,21719700.0
2006-04-05 03:23:00,2.04174,2.04212,2.04174,2.04212,2404553.0
2006-04-05 03:24:00,2.04224,2.04225,2.0418,2.0418,448350.0
2006-04-05 03:25:00,2.04191,2.04191,2.04168,2.04177,4256360.0
2006-04-05 03:26:00,2.04169,2.04171,2.04147,2.04149,6378789.0
2006-04-05 03:27:00,2.04143,2.04143,2.04131,2.04138,5149376.0
2006-04-05 03:28:00,2.04141,2.04153,2.04141,2.04149,13984811.0
2006-04-05 03:29:00,2.04164,2.04178,2.04158,2.04166,1252574.0
2006-04-05 03:30:00,2.04162,2.04162,2.04149,2.04149,982648.0
2006-04-05 03:31:00,2.04151,2.04169,2.04151,2.04169,984990.0
2006-04-05 03:32:00,2.0416,2.04176,2.04158,2.04158,11596120.0
2006-04-05 03:33:00,2.04152,2.04152,2.04117,2.04117,3121130.0
2006-04-05 03:34:00,2.04113,2.04113,2.04103,2.04108,7520170.0
2006-04-05 03:35:00,2.04086,2.04114,2.04086,2.04111,18173515.0
2006-04-05 03:36:00,2.0411,2.04119,2.041,2.04119,2419428.0
2006-04-05 03:37:00,2.04115,2.04134,2.04115,2.04134,3830415.0
2006-04-05 03:38:00,2.04134,2.04162,2.04128,2.04162,2302971.0
2006-04-05 03:39:00,2.04168,2.04168,2.04155,2.04159,2964050.0
2006-04-05 03:41:00,2.04171,2.04184,2.04169,2.04182,11705120.0
2006-04-05 03:42:00,2.04188,2.04188,2.04174,2.04174,10058516.0
2006-04-05 03:43:00,2.04156,2.04166,2.04156,2.04165,6362801.0
2006-04-05 03:44:00,2.04165,2.04165,2.04145,2.04145,7755706.0
2006-04-05 03:45:00,2.04148,2.04159,2.04148,2.04159,2237619.0
2006-04-05 03:46:00,2.04167,2.04198,2.04167,2.04198,14525246.0
2006-04-05 03:47:00,2.04214,2.04228,2.04214,2.04227,513446.0
2006-04-05 03:48:00,2.04219,2.04219,2.04198,2.04198,3178724.0
2006-04-05 03:49:00,2.04194,2.04225,2.04194,2.04225,2502275.0
2006-04-05 03:52:00,2.04189,2.04259,2.04189,2.04259,42602326.0
2006-04-05 03:53:00,2.04251,2.04251,2.04237,2.04243,738602.0
2006-04-05 03:54:00,2.0423,2.04237,2.04201,2.04236,8110147.0
2006-04-05 03:55:00,2.04243,2.04251,2.04232,2.04232,9883522.0
2006-04-05 03:56:00,2.04248,2.04254,2.04243,2.0425,5812877.0
2006-04-05 03:57:00,2.04249,2.04249,2.04239,2.04248,14389090.0
2006-04-05 03:58:00,2.04244,2.04261,2.04229,2.04261,634950.0
2006-04-05 03:59:00,2.04255,2.04274,2.04255,2.04274,4532538.0
2006-04-05 04:00:00,2.04271,2.04275,2.04266,2.04266,5038587.0
2006-04-05 04:01:00,2.04246,2.04262,2.04246,2.04261,774696.0
2006-04-05 04:02:00,2.04263,2.04273,2.04261,2.04261,9694905.0
2006-04-05 04:03:00,2.04258,2.04258,2.04242,2.04243,4030576.0
2006-04-05 04:04:00,2.04239,2.04253,2.04239,2.04253,340614.0
2006-04-05 04:05:00,2.04252,2.04252,2.04231,2.04231,3167438.0
2006-04-05 04:06:00,2.04232,2.04246,2.04211,2.04246,1775008.0
2006-04-05 04:07:00,2.04258,2.04279,2.04258,2.04265,2197368.0
2006-04-05 04:08:00,2.04289,2.04289,2.04282,2.04285,1642271.0
2006-04-05 04:09:00,2.04293,2.04302,2.04288,2.04293,7922085.0
2006-04-05 04:10:00,2.04294,2.04301,2.04258,2.04294,7041635.0
2006-04-05 04:11:00,2.04307,2.04329,2.04306,2.04329,17533558.0
2006-04-05 04:12:00,2.04332,2.04345,2.04332,2.04345,6684006.0
2006-04-05 04:13:00,2.04347,2.04359,2.04322,2.04322,9321478.0
2006-04-05 04:14:00,2.04364,2.04364,2.04354,2.04355,1645507.0
2006-04-05 04:15:00,2.04361,2.04371,2.04333,2.04368,2320628.0
2006-04-05 04:16:00,2.04359,2.04359,2.04347,2.04357,4968369.0
2006-04-05 04:17:00,2.04357,2.04357,2.04339,2.0435,10334030.0
2006-04-05 04:19:00,2.04357,2.04358,2.04347,2.04347,6960950.0
2006-04-05 04:20:00,2.04344,2.04344,2.04315,2.04315,1595074.0
2006-04-05 04:21:00,2.04314,2.04317,2.04294,2.04314,5280430.0
2006-04-05 04:22:00,2.04317,2.04322,2.04305,2.04319,4201234.0
2006-04-05 04:23:00,2.04326,2.04346,2.04319,2.04331,20159494.0
2006-04-05 04:24:00,2.04341,2.04362,2.04341,2.04355,1141526.0
2006-04-05 04:25:00,2.04364,2.04364,2.04339,2.04346,14717286.0
2006-04-05 04:26:00,2.04341,2.04341,2.04328,2.04341,1209459.0
2006-04-05 04:27:00,2.04337,2.04337,2.04316,2.04321,2252889.0
2006-04-05 04:28:00,2.04325,2.04325,2.04325,2.04325,100022.0
2006-04-05 04:29:00,2.04333,2.04335,2.04328,2.04331,1552127.0
2006-04-05 04:30:00,2.0432,2.04332,2.04315,2.04325,4189579.0
2006-04-05 04:31:00,2.04326,2.04326,2.04292,2.04292,2441432.0
2006-04-05 04:32:00,2.04306,2.04321,2.04273,2.04304,10440389.0
2006-04-05 04:34:00,2.04295,2.04295,2.04291,2.04291,1603698.0
2006-04-05 04:35:00,2.04291,2.04291,2.0429,2.0429,1014228.0
2006-04-05 04:37:00,2.04289,2.04313,2.04289,2.04313,406685.0
2006-04-05 04:38:00,2.04318,2.04346,2.04312,2.04346,1247192.0
2006-04-05 04:39:00,2.04319,2.04332,2.04319,2.04332,137982.0
2006-04-05 04:40:00,2.04329,2.04329,2.04318,2.04318,2075336.0
2006-04-05 04:41:00,2.04292,2.04309,2.04292,2.04309,346500.0
2006-04-05 04:42:00,2.04302,2.04318,2.04302,2.04314,3879586.0
2006-04-05 04:43:00,2.04283,2.04289,2.04271,2.04274,4565494.0
2006-04-05 04:44:00,2.04261,2.04261,2.0425,2.0425,6245370.0
2006-04-05 04:45:00,2.04252,2.04259,2.0425,2.0425,10319562.0
2006-04-05 04:47:00,2.04245,2.04245,2.04239,2.04239,10607924.0
2006-04-05 04:48:00,2.04235,2.04235,2.04221,2.04221,3890952.0
2006-04-05 04:49:00,2.04218,2.04233,2.04218,2.04233,5733603.0
2006-04-05 04:50:00,2.04245,2.04264,2.04245,2.04264,1706464.0
2006-04-05 04:51:00,2.04262,2.04272,2.04262,2.04272,1491932.0
2006-04-05 04:52:00,2.04278,2.04289,2.04275,2.04278,1171481.0
2006-04-05 04:53:00,2.04273,2.04273,2.04258,2.04263,8904100.0
2006-04-05 04:54:00,2.04275,2.04284,2.04275,2.04278,1106672.0
2006-04-05 04:57:00,2.04279,2.04286,2.04279,2.04286,2148520.0
2006-04-05 04:59:00,2.04294,2.04309,2.04275,2.04292,946782.0
2006-04-05 05:00:00,2.04283,2.04297,2.04283,2.04296,328148.0
2006-04-05 05:01:00,2.04283,2.04294,2.04278,2.04294,9587428.0
2006-04-05 05:03:00,2.04298,2.04306,2.04298,2.04306,2085212.0
2006-04-05 05:04:00,2.0428,2.04315,2.0428,2.04313,1731755.0
2006-04-05 05:05:00,2.04323,2.04323,2.04307,2.04315,13227161.0
2006-04-05 05:06:00,2.04305,2.04349,2.04305,2.04349,3508376.0
2006-04-05 05:07:00,2.04366,2.04387,2.04366,2.04387,563659.0
2006-04-05 05:08:00,2.04393,2.04417,2.04393,2.04401,1932330.0
2006-04-05 05:09:00,2.04397,2.044,2.04388,2.044,5736720.0
2006-04-05 05:10:00,2.04402,2.04403,2.04362,2.04362,3810260.0
2006-04-05 05:11:00,2.04372,2.04372,2.04369,2.04369,2075831.0
2006-04-05 05:12:00,2.04369,2.04369,2.04346,2.0435,7945204.0
2006-04-05 05:13:00,2.04346,2.04365,2.04346,2.04365,6224970.0
2006-04-05 05:14:00,2.04369,2.04397,2.04363,2.04397,3305151.0
2006-04-05 05:15:00,2.04396,2.04396,2.04359,2.04377,2140906.0
2006-04-05 05:19:00,2.04376,2.04376,2.04369,2.04373,7879041.0
2006-04-05 05:20:00,2.04369,2.04374,2.04362,2.04372,5975853.0
2006-04-05 05:21:00,2.0438,2.0438,2.04362,2.04377,1082899.0
2006-04-05 05:22:00,2.04378,2.04386,2.04366,2.04386,5120811.0
2006-04-05 05:23:00,2.04384,2.04405,2.04365,2.04365,11073411.0
2006-04-05 05:24:00,2.04411,2.04415,2.04402,2.04415,2079387.0
2006-04-05 05:25:00,2.04411,2.04421,2.04388,2.04404,9221786.0
2006-04-05 05:26:00,2.04411,2.04411,2.04388,2.044,10497408.0
2006-04-05 05:28:00,2.04401,2.04415,2.04397,2.04401,2918428.0
2006-04-05 05:32:00,2.044,2.044,2.04391,2.04391,32707.0
2006-04-05 05:33:00,2.04372,2.04401,2.04372,2.04401,2567422.0
2006-04-05 05:34:00,2.04407,2.04421,2.04407,2.04421,3443290.0
2006-04-05 05:35:00,2.04415,2.04415,2.04382,2.04382,1189590.0
2006-04-05 05:36:00,2.04384,2.04391,2.04384,2.04391,2505506.0
2006-04-05 05:38:00,2.04395,2.04395,2.0439,2.0439,233713.0
2006-04-05 05:39:00,2.04378,2.04378,2.04369,2.04369,1688261.0
2006-04-05 05:40:00,2.04361,2.04387,2.04361,2.04387,6811460.0
2006-04-05 05:41:00,2.04401,2.04413,2.04394,2.04413,2313211.0
2006-04-05 05:42:00,2.04413,2.04413,2.04375,2.04375,4077995.0
2006-04-05 05:43:00,2.04366,2.04366,2.04356,2.04366,14892236.0
2006-04-05 05:45:00,2.04371,2.04377,2.04366,2.04375,1768580.0
2006-04-05 05:46:00,2.04374,2.04374,2.04346,2.04346,14550723.0
2006-04-05 05:47:00,2.0434,2.0434,2.04337,2.04337,1654725.0
2006-04-05 05:48:00,2.04334,2.04334,2.04273,2.04279,8659253.0
2006-04-05 05:49:00,2.04263,2.04272,2.04228,2.04269,9368016.0
2006-04-05 05:51:00,2.04284,2.04284,2.04271,2.04271,4099979.0
2006-04-05 05:52:00,2.04264,2.04286,2.04264,2.04277,12734427.0
2006-04-05 05:53:00,2.04269,2.04273,2.04246,2.04246,6932031.0
2006-04-05 05:54:00,2.04255,2.04262,2.04255,2.0426,4948825.0
2006-04-05 05:55:00,2.04257,2.04264,2.04256,2.04264,410380.0
2006-04-05 05:56:00,2.04265,2.04269,2.04253,2.04253,5992401.0
2006-04-05 05:57:00,2.04257,2.04264,2.04257,2.04263,1193221.0
2006-04-05 05:59:00,2.04258,2.0426,2.04254,2.0426,1628894.0
2006-04-05 06:00:00,2.0426,2.04263,2.0426,2.04263,4467737.0
2006-04-05 06:01:00,2.04276,2.04299,2.04276,2.04288,2334650.0
2006-04-05 06:02:00,2.04289,2.04289,2.04256,2.04278,10632798.0
2006-04-05 06:04:00,2.04289,2.0431,2.04285,2.0431,7129188.0
2006-04-05 06:05:00,2.04332,2.04332,2.04323,2.04323,1717422.0
2006-04-05 06:07:00,2.04334,2.04362,2.04327,2.04362,434559.0
2006-04-05 06:11:00,2.04375,2.04375,2.04348,2.04361,1650334.0
2006-04-05 06:14:00,2.04297,2.04351,2.04297,2.04334,5541336.0
2006-04-05 06:15:00,2.04325,2.04339,2.04324,2.04333,2163533.0
2006-04-05 06:16:00,2.04333,2.04333,2.04323,2.04331,2046734.0
2006-04-05 06:17:00,2.04329,2.04334,2.04313,2.04313,8328738.0
2006-04-05 06:18:00,2.0432,2.04323,2.04297,2.04313,2472150.0
2006-04-05 06:19:00,2.04305,2.04325,2.04296,2.04296,3730003.0
2006-04-05 06:20:00,2.04294,2.04297,2.04291,2.04291,9175492.0
2006-04-05 06:21:00,2.04288,2.04301,2.04288,2.04301,1824249.0
2006-04-05 06:23:00,2.04301,2.04314,2.04287,2.04312,14326600.0
2006-04-05 06:25:00,2.04319,2.04319,2.04313,2.04313,95658.0
2006-04-05 06:26:00,2.04313,2.0434,2.04313,2.0434,2518011.0
2006-04-05 06:28:00,2.04334,2.04354,2.04304,2.04354,23451188.0
2006-04-05 06:29:00,2.04353,2.0436,2.04303,2.04348,8075194.0
2006-04-05 06:30:00,2.04349,2.04363,2.04349,2.04363,1360130.0
2006-04-05 06:31:00,2.0436,2.04364,2.04344,2.04364,2988839.0
2006-04-05 06:32:00,2.0436,2.04365,2.04352,2.04352,8338501.0
2006-04-05 06:34:00,2.04345,2.04365,2.04344,2.04365,18591020.0
2006-04-05 06:36:00,2.04353,2.04362,2.04345,2.04355,6318434.0
2006-04-05 06:37:00,2.04353,2.04375,2.04325,2.04369,5334752.0
2006-04-05 06:38:00,2.04368,2.04368,2.04334,2.04334,266269.0
2006-04-05 06:39:00,2.04326,2.04334,2.04326,2.04334,39023.0
2006-04-05 06:44:00,2.04349,2.04384,2.04349,2.04384,2327760.0
2006-04-05 06:45:00,2.04384,2.0439,2.04374,2.04374,11736302.0
2006-04-05 06:46:00,2.04362,2.04362,2.04335,2.0436,1564007.0
2006-04-05 06:47:00,2.04355,2.04355,2.04336,2.04345,5990493.0
2006-04-05 06:48:00,2.04347,2.04356,2.04341,2.04341,1718726.0
2006-04-05 06:49:00,2.04337,2.0435,2.04325,2.0435,1383269.0
2006-04-05 06:50:00,2.04355,2.04355,2.04346,2.04351,7297265.0
2006-04-05 06:51:00,2.04371,2.04376,2.04354,2.04371,3811552.0
2006-04-05 06:52:00,2.04368,2.04371,2.04351,2.04357,9054367.0
2006-04-05 06:53:00,2.04352,2.04367,2.04352,2.04358,4533703.0
2006-04-05 06:54:00,2.04358,2.04358,2.04334,2.04339,2627907.0
2006-04-05 06:55:00,2.04354,2.04359,2.04339,2.04339,3756980.0
2006-04-05 06:56:00,2.04343,2.04358,2.04341,2.04354,1838351.0
2006-04-05 06:57:00,2.04337,2.04344,2.04337,2.04344,162738.0
2006-04-05 06:58:00,2.04338,2.04338,2.04333,2.04334,653403.0
2006-04-05 06:59:00,2.04323,2.04361,2.04323,2.04359,4848933.0
2006-04-05 07:00:00,2.04346,2.04367,2.04346,2.04367,8940491.0
2006-04-05 07:01:00,2.04358,2.0437,2.04345,2.0436,6259752.0
2006-04-05 07:02:00,2.04354,2.04399,2.04354,2.04399,7276733.0
2006-04-05 07:03:00,2.04404,2.04414,2.04402,2.04402,761103.0
2006-04-05 07:04:00,2.04395,2.04397,2.04377,2.04377,7191858.0
2006-04-05 07:05:00,2.04393,2.04397,2.0439,2.0439,11791555.0
2006-04-05 07:06:00,2.04383,2.04383,2.04379,2.04379,2601951.0
2006-04-05 07:08:00,2.04378,2.04386,2.04371,2.04386,609282.0
2006-04-05 07:09:00,2.04387,2.0439,2.04376,2.04376,16601646.0
2006-04-05 07:10:00,2.04378,2.04378,2.04361,2.04361,10095779.0
2006-04-05 07:11:00,2.04341,2.04388,2.04341,2.04388,1413256.0
2006-04-05 07:12:00,2.04383,2.0441,2.04383,2.04392,22264492.0
2006-04-05 07:13:00,2.04405,2.04407,2.04399,2.04399,500809.0
2006-04-05 07:17:00,2.04414,2.04426,2.0441,2.0441,14524790.0
2006-04-05 07:18:00,2.04433,2.04456,2.04426,2.04456,3440420.0
2006-04-05 07:19:00,2.04457,2.04465,2.04452,2.04452,6501550.0
2006-04-05 07:20:00,2.04448,2.04471,2.04448,2.04467,3750721.0
2006-04-05 07:23:00,2.04485,2.04485,2.04465,2.04469,14430889.0
2006-04-05 07:27:00,2.04464,2.04464,2.04451,2.04453,5575453.0
2006-04-05 07:28:00,2.0445,2.04457,2.04444,2.04444,9036954.0
2006-04-05 07:29:00,2.04449,2.04452,2.04445,2.04447,4428227.0
2006-04-05 07:30:00,2.0444,2.04459,2.0444,2.04455,8399018.0
2006-04-05 07:31:00,2.04445,2.04445,2.0441,2.04417,4070712.0
2006-04-05 07:33:00,2.04417,2.04421,2.04408,2.0442,1924305.0
2006-04-05 07:34:00,2.04424,2.04432,2.04409,2.04409,4394101.0
2006-04-05 07:35:00,2.04419,2.04434,2.04419,2.04423,542820.0
2006-04-05 07:36:00,2.04424,2.04424,2.04412,2.04412,420668.0
2006-04-05 07:37:00,2.04404,2.04404,2.04379,2.04395,3161805.0
2006-04-05 07:38:00,2.04396,2.04423,2.04396,2.04423,2919632.0
2006-04-05 07:39:00,2.04427,2.04442,2.04402,2.04432,7668058.0
2006-04-05 07:40:00,2.04454,2.0451,2.04454,2.0451,4974868.0
2006-04-05 07:41:00,2.04527,2.04532,2.04506,2.04512,4844638.0
2006-04-05 07:42:00,2.04503,2.04503,2.04489,2.04492,5321428.0
2006-04-05 07:43:00,2.04494,2.04494,2.04469,2.04469,13839455.0
2006-04-05 07:44:00,2.04451,2.04457,2.04451,2.04457,405800.0
2006-04-05 07:45:00,2.04457,2.04463,2.04455,2.04462,4607632.0
2006-04-05 07:46:00,2.04467,2.04467,2.04463,2.04463,826036.0
2006-04-05 07:47:00,2.04458,2.04458,2.04437,2.04437,6368818.0
2006-04-05 07:48:00,2.04434,2.04434,2.04422,2.04433,1113546.0
2006-04-05 07:49:00,2.0443,2.04432,2.0442,2.04432,6387880.0
2006-04-05 07:50:00,2.04429,2.04452,2.04419,2.04419,2790586.0
2006-04-05 07:51:00,2.04418,2.04418,2.04392,2.04399,1765598.0
2006-04-05 07:52:00,2.044,2.0443,2.04395,2.0443,3187329.0
2006-04-05 07:53:00,2.04433,2.04447,2.04433,2.04446,13243654.0
2006-04-05 07:54:00,2.04456,2.04469,2.04456,2.04469,752855.0
2006-04-05 07:55:00,2.04478,2.04478,2.04456,2.04456,5856906.0
2006-04-05 07:56:00,2.04425,2.04445,2.04422,2.04422,10991503.0
2006-04-05 07:57:00,2.04404,2.04405,2.04404,2.04405,1503626.0
2006-04-05 07:58:00,2.04398,2.04398,2.04379,2.04379,230080.0
2006-04-05 07:59:00,2.04384,2.04417,2.04384,2.04417,5421115.0
2006-04-05 08:00:00,2.04416,2.04426,2.04414,2.04423,3565358.0
2006-04-05 08:01:00,2.04409,2.04417,2.04394,2.04417,26916708.0
2006-04-05 08:02:00,2.04422,2.04422,2.04383,2.04383,807119.0
2006-04-05 08:03:00,2.04371,2.04372,2.04371,2.04372,412244.0
2006-04-05 08:04:00,2.04384,2.04401,2.04378,2.04401,2111307.0
2006-04-05 08:05:00,2.04414,2.04424,2.04414,2.04424,1557241.0
2006-04-05 08:06:00,2.04435,2.04435,2.04416,2.04416,2087452.0
2006-04-05 08:07:00,2.04419,2.04419,2.04365,2.04365,4243147.0
2006-04-05 08:08:00,2.04392,2.04408,2.04344,2.04344,6629015.0
2006-04-05 08:09:00,2.04382,2.04382,2.04362,2.04362,2935515.0
2006-04-05 08:10:00,2.04364,2.04364,2.04335,2.04341,8127685.0
2006-04-05 08:11:00,2.04337,2.04342,2.04327,2.04342,284378.0
2006-04-05 08:12:00,2.04337,2.04338,2.04325,2.04338,1861787.0
2006-04-05 08:13:00,2.04352,2.04355,2.04347,2.04347,6849789.0
2006-04-05 08:14:00,2.04347,2.04356,2.04347,2.04347,9167330.0
2006-04-05 08:15:00,2.04352,2.04376,2.04352,2.04376,6276984.0
2006-04-05 08:16:00,2.0436,2.04398,2.0436,2.04398,8531826.0
2006-04-05 08:18:00,2.04405,2.04407,2.04389,2.04389,813762.0
2006-04-05 08:19:00,2.04378,2.04386,2.04353,2.04353,4256959.0
2006-04-05 08:20:00,2.04363,2.04366,2.04363,2.04366,350441.0
2006-04-05 08:21:00,2.04361,2.04363,2.04349,2.04352,2320755.0
2006-04-05 08:23:00,2.04337,2.04353,2.04337,2.04349,13181454.0
2006-04-05 08:24:00,2.04369,2.0437,2.04368,2.0437,5247410.0
2006-04-05 08:25:00,2.0437,2.0437,2.04335,2.04335,635858.0
2006-04-05 08:26:00,2.04341,2.04341,2.04324,2.04324,12637476.0
2006-04-05 08:28:00,2.04324,2.04328,2.04321,2.04327,2117322.0
2006-04-05 08:29:00,2.04321,2.04321,2.04297,2.0432,3574811.0
2006-04-05 08:30:00,2.04298,2.04298,2.04279,2.04293,10010624.0
2006-04-05 08:31:00,2.04291,2.04291,2.04281,2.0429,7908602.0
2006-04-05 08:32:00,2.04291,2.04293,2.04288,2.04288,11348245.0
2006-04-05 08:33:00,2.04296,2.04304,2.04292,2.04304,6287729.0
2006-04-05 08:34:00,2.04309,2.0434,2.04277,2.0434,13086875.0
2006-04-05 08:35:00,2.04343,2.04377,2.04343,2.04377,5653585.0
2006-04-05 08:36:00,2.04369,2.04402,2.04369,2.04402,1642379.0
2006-04-05 08:37:00,2.04415,2.04429,2.04415,2.04427,11856116.0
2006-04-05 08:38:00,2.04423,2.04428,2.04415,2.04415,7814017.0
2006-04-05 08:39:00,2.04408,2.04412,2.04393,2.04412,2214668.0
2006-04-05 08:40:00,2.04416,2.04429,2.04416,2.04424,175692.0
2006-04-05 08:41:00,2.04438,2.04455,2.04435,2.04455,7189551.0
2006-04-05 08:42:00,2.04456,2.04466,2.04453,2.04453,7815015.0
2006-04-05 08:43:00,2.04454,2.04454,2.04435,2.04443,815299.0
2006-04-05 08:44:00,2.04428,2.04429,2.04407,2.04407,537673.0
2006-04-05 08:45:00,2.04397,2.04397,2.04347,2.04348,5228627.0
2006-04-05 08:46:00,2.0435,2.04354,2.04307,2.04353,5032754.0
2006-04-05 08:47:00,2.04357,2.04357,2.04357,2.04357,8160202.0
2006-04-05 08:48:00,2.04359,2.04359,2.04331,2.04336,2835032.0
2006-04-05 08:49:00,2.04344,2.04384,2.04344,2.04384,10750905.0
2006-04-05 08:50:00,2.04391,2.04405,2.04391,2.04405,6952974.0
2006-04-05 08:51:00,2.04423,2.04436,2.04418,2.04426,4179444.0
2006-04-05 08:52:00,2.04414,2.04414,2.04398,2.04398,8707811.0
2006-04-05 08:53:00,2.04405,2.04416,2.04403,2.04416,11649140.0
2006-04-05 08:54:00,2.04385,2.04436,2.04385,2.04416,5633899.0
2006-04-05 08:55:00,2.044,2.044,2.04373,2.04387,9039020.0
2006-04-05 08:56:00,2.04376,2.04387,2.04373,2.0438,2263152.0
2006-04-05 08:57:00,2.04379,2.04409,2.04379,2.04409,9446202.0
2006-04-05 08:58:00,2.04414,2.04453,2.04414,2.04426,2572289.0
2006-04-05 08:59:00,2.04407,2.04407,2.04395,2.04404,899943.0
2006-04-05 09:00:00,2.04421,2.04452,2.04421,2.04452,771114.0
2006-04-05 09:01:00,2.04471,2.04531,2.04471,2.04531,3116477.0
2006-04-05 09:02:00,2.04538,2.04552,2.04531,2.04532,5473431.0
2006-04-05 09:03:00,2.04527,2.04527,2.04504,2.04514,4822667.0
2006-04-05 09:04:00,2.04516,2.0452,2.04502,2.04508,7241399.0
2006-04-05 09:05:00,2.04493,2.04507,2.04493,2.04503,11048585.0
2006-04-05 09:06:00,2.0451,2.04517,2.04473,2.0451,5607586.0
2006-04-05 09:07:00,2.04518,2.04532,2.04518,2.04529,2558725.0
2006-04-05 09:08:00,2.04545,2.04549,2.04525,2.04525,1252441.0
2006-04-05 09:09:00,2.04523,2.04523,2.04503,2.04518,7358397.0
2006-04-05 09:10:00,2.04524,2.04524,2.04483,2.04483,3440492.0
2006-04-05 09:11:00,2.04469,2.04469,2.04447,2.04448,2139475.0
2006-04-05 09:12:00,2.04434,2.04434,2.04395,2.04395,12269568.0
2006-04-05 09:13:00,2.04398,2.04401,2.0438,2.04386,10061094.0
2006-04-05 09:14:00,2.04374,2.04408,2.04374,2.04408,5945971.0
2006-04-05 09:15:00,2.04417,2.04433,2.04412,2.04412,4656797.0
2006-04-05 09:16:00,2.04425,2.04425,2.04413,2.04423,8098618.0
2006-04-05 09:17:00,2.04428,2.04453,2.04428,2.04453,1086742.0
2006-04-05 09:18:00,2.04456,2.04473,2.04448,2.04448,12302292.0
2006-04-05 09:19:00,2.0445,2.04461,2.0445,2.04461,2235526.0
2006-04-05 09:20:00,2.04464,2.04477,2.04428,2.04477,15197093.0
2006-04-05 09:21:00,2.04482,2.04503,2.04482,2.04502,5304551.0
2006-04-05 09:22:00,2.04508,2.04525,2.04493,2.04525,20892884.0
2006-04-05 09:23:00,2.04534,2.04549,2.04534,2.04549,277033.0
2006-04-05 09:24:00,2.04543,2.04617,2.04543,2.04617,3740784.0
2006-04-05 09:25:00,2.0462,2.04632,2.0462,2.04628,12608138.0
2006-04-05 09:26:00,2.04641,2.04644,2.04641,2.04643,52928.0
2006-04-05 09:27:00,2.04649,2.04649,2.04631,2.04648,2731628.0
2006-04-05 09:28:00,2.0465,2.0468,2.04647,2.0468,783250.0
2006-04-05 09:29:00,2.04673,2.04675,2.04656,2.04656,6491010.0
2006-04-05 09:30:00,2.04644,2.04645,2.04626,2.04626,6964302.0
2006-04-05 09:31:00,2.04629,2.04636,2.04602,2.04636,4551103.0
2006-04-05 09:32:00,2.0464,2.04651,2.04633,2.04651,581946.0
2006-04-05 09:33:00,2.04668,2.04668,2.04607,2.04607,7780178.0
2006-04-05 09:34:00,2.04617,2.04619,2.04609,2.04609,236782.0
2006-04-05 09:35:00,2.04605,2.04607,2.04589,2.04589,6797827.0
2006-04-05 09:36:00,2.04586,2.04586,2.0456,2.04572,2867809.0
2006-04-05 09:37:00,2.04565,2.04565,2.04557,2.04559,4369507.0
2006-04-05 09:38:00,2.04552,2.04552,2.04524,2.04524,11503258.0
2006-04-05 09:39:00,2.04523,2.04523,2.04502,2.04502,15598762.0
2006-04-05 09:40:00,2.04498,2.04498,2.04474,2.04474,2736852.0
2006-04-05 09:41:00,2.04472,2.04472,2.04457,2.04457,6991123.0
2006-04-05 09:42:00,2.04456,2.04456,2.04424,2.04424,4064785.0
2006-04-05 09:43:00,2.04434,2.04469,2.04434,2.04469,2984237.0
2006-04-05 09:44:00,2.0448,2.04498,2.0448,2.0449,4625754.0
2006-04-05 09:45:00,2.0451,2.04524,2.0451,2.04524,791735.0
2006-04-05 09:46:00,2.04529,2.04555,2.04529,2.0455,9352198.0
2006-04-05 09:47:00,2.04557,2.04571,2.04552,2.04562,12823808.0
2006-04-05 09:48:00,2.04563,2.04574,2.04563,2.0457,2477382.0
2006-04-05 09:49:00,2.04593,2.04619,2.04593,2.04618,3102992.0
2006-04-05 09:50:00,2.04633,2.04679,2.04633,2.04679,5608931.0
2006-04-05 09:51:00,2.04681,2.04681,2.04661,2.04668,2385032.0
2006-04-05 09:52:00,2.0468,2.04716,2.0468,2.04702,4793102.0
2006-04-05 09:53:00,2.04688,2.04707,2.04687,2.04698,1064681.0
2006-04-05 09:54:00,2.04709,2.0471,2.04676,2.04676,3076145.0
2006-04-05 09:55:00,2.04674,2.04674,2.04621,2.04621,1128469.0
2006-04-05 09:56:00,2.04634,2.04634,2.04622,2.04634,5035404.0
2006-04-05 09:57:00,2.04647,2.04647,2.04599,2.04599,17359241.0
2006-04-05 09:58:00,2.04608,2.0466,2.04601,2.0465,4544795.0
2006-04-05 09:59:00,2.04645,2.0466,2.04643,2.04657,4125348.0
2006-04-05 10:00:00,2.04645,2.04645,2.04618,2.04618,2619769.0
2006-04-05 10:01:00,2.04639,2.04668,2.04639,2.04659,15619365.0
2006-04-05 10:02:00,2.04662,2.04695,2.04662,2.04694,1734632.0
2006-04-05 10:03:00,2.04711,2.04719,2.04707,2.04707,5582988.0
2006-04-05 10:04:00,2.04707,2.04718,2.04678,2.04718,1216752.0
2006-04-05 10:05:00,2.04718,2.04811,2.04718,2.04811,2257186.0
2006-04-05 10:06:00,2.04829,2.04864,2.04829,2.04864,10261998.0
2006-04-05 10:07:00,2.04861,2.04861,2.04843,2.04849,1931982.0
2006-04-05 10:08:00,2.04835,2.04835,2.04771,2.04824,12180919.0
2006-04-05 10:09:00,2.04821,2.04821,2.04775,2.04775,8147096.0
2006-04-05 10:10:00,2.04764,2.04764,2.04745,2.04759,680414.0
2006-04-05 10:11:00,2.0476,2.04781,2.04759,2.04781,7709226.0
2006-04-05 10:12:00,2.04787,2.04787,2.04775,2.04787,3600191.0
2006-04-05 10:13:00,2.04786,2.04807,2.04786,2.04801,4299483.0
2006-04-05 10:14:00,2.04805,2.04819,2.04802,2.04804,8332506.0
2006-04-05 10:15:00,2.04788,2.04795,2.04784,2.04787,3781374.0
2006-04-05 10:16:00,2.04771,2.04777,2.04756,2.04756,14806176.0
2006-04-05 10:17:00,2.04747,2.04747,2.04709,2.04709,1203220.0
2006-04-05 10:18:00,2.04709,2.04709,2.04685,2.04692,2831388.0
2006-04-05 10:19:00,2.0468,2.04682,2.04662,2.04664,1285436.0
2006-04-05 10:20:00,2.04662,2.04662,2.04642,2.04647,3588429.0
2006-04-05 10:21:00,2.04631,2.04638,2.0461,2.04616,11554014.0
2006-04-05 10:22:00,2.04615,2.04615,2.04585,2.04595,7662323.0
2006-04-05 10:23:00,2.0459,2.0459,2.04569,2.04575,2227753.0
2006-04-05 10:24:00,2.04569,2.04569,2.04549,2.04555,8210660.0
2006-04-05 10:25:00,2.04551,2.04551,2.04521,2.04521,7693576.0
2006-04-05 10:26:00,2.04533,2.04533,2.04521,2.04521,7088800.0
2006-04-05 10:27:00,2.04513,2.04516,2.04513,2.04516,632933.0
2006-04-05 10:28:00,2.04514,2.04514,2.04495,2.04498,1466561.0
2006-04-05 10:29:00,2.04493,2.04493,2.04472,2.04473,2065499.0
2006-04-05 10:30:00,2.04477,2.04477,2.0443,2.04444,16102367.0
2006-04-05 10:31:00,2.04443,2.04443,2.04408,2.04408,9297483.0
2006-04-05 10:32:00,2.04411,2.04411,2.04372,2.04372,3697458.0
2006-04-05 10:33:00,2.04369,2.04369,2.04344,2.0435,1563617.0
2006-04-05 10:34:00,2.04335,2.04342,2.04334,2.04339,1362302.0
2006-04-05 10:35:00,2.04332,2.04332,2.0431,2.04316,2305529.0
2006-04-05 10:36:00,2.04316,2.04316,2.04281,2.04281,5522407.0
2006-04-05 10:37:00,2.04296,2.04296,2.04271,2.04279,7277075.0
2006-04-05 10:38:00,2.04274,2.04274,2.04251,2.04251,5891137.0
2006-04-05 10:39:00,2.04208,2.04247,2.04208,2.04235,15180181.0
2006-04-05 10:40:00,2.04233,2.04233,2.04214,2.04222,1592587.0
2006-04-05 10:41:00,2.04216,2.04216,2.04193,2.04193,7994654.0
2006-04-05 10:42:00,2.04194,2.04194,2.04178,2.0418,2636526.0
2006-04-05 10:43:00,2.04163,2.04218,2.04151,2.04218,21421962.0
2006-04-05 10:44:00,2.04205,2.04231,2.04189,2.04231,7432203.0
2006-04-05 10:45:00,2.04249,2.0426,2.0422,2.04256,18941296.0
2006-04-05 10:46:00,2.04256,2.04256,2.04235,2.04236,1145166.0
2006-04-05 10:47:00,2.04236,2.04236,2.04204,2.04205,3968721.0
2006-04-05 10:48:00,2.04209,2.04209,2.04192,2.04192,11217180.0
2006-04-05 10:49:00,2.04197,2.04197,2.04168,2.04168,8324309.0
2006-04-05 10:50:00,2.04168,2.04195,2.04168,2.04195,800394.0
2006-04-05 10:51:00,2.04211,2.04228,2.04199,2.04199,11530753.0
2006-04-05 10:52:00,2.04199,2.04199,2.04133,2.04133,4110915.0
2006-04-05 10:53:00,2.04123,2.04131,2.04092,2.04131,8301509.0
2006-04-05 10:54:00,2.04134,2.04193,2.04134,2.0415,3220195.0
2006-04-05 10:55:00,2.04133,2.04133,2.04083,2.04083,3810309.0
2006-04-05 10:56:00,2.04033,2.04088,2.04033,2.04088,15645337.0
2006-04-05 10:57:00,2.04098,2.0411,2.04082,2.0411,2861229.0
2006-04-05 10:58:00,2.04121,2.04128,2.04081,2.04081,1079117.0
2006-04-05 10:59:00,2.04067,2.04067,2.04034,2.04034,3822915.0
2006-04-05 11:00:00,2.04052,2.04068,2.04052,2.04054,6777595.0
2006-04-05 11:01:00,2.04063,2.04087,2.04063,2.04087,11284325.0
2006-04-05 11:02:00,2.04075,2.04096,2.04067,2.04081,14284656.0
2006-04-05 11:03:00,2.04059,2.04073,2.04052,2.04073,6041694.0
2006-04-05 11:04:00,2.04066,2.04066,2.04,2.04,5905080.0
2006-04-05 11:05:00,2.03994,2.03994,2.03914,2.03914,2401927.0
2006-04-05 11:06:00,2.03912,2.03921,2.03901,2.03901,11845185.0
2006-04-05 11:07:00,2.03879,2.03904,2.03879,2.03886,1330823.0
2006-04-05 11:08:00,2.03893,2.03918,2.03893,2.03918,16304484.0
2006-04-05 11:09:00,2.03907,2.0394,2.03907,2.0394,1089434.0
2006-04-05 11:10:00,2.03961,2.03995,2.03939,2.03995,12457745.0
2006-04-05 11:11:00,2.04013,2.04026,2.04005,2.04026,9428196.0
2006-04-05 11:12:00,2.04012,2.04012,2.03979,2.03987,18716386.0
2006-04-05 11:13:00,2.04001,2.04015,2.03997,2.04015,5309705.0
2006-04-05 11:14:00,2.04017,2.04028,2.04009,2.04009,7785867.0
2006-04-05 11:15:00,2.03999,2.03999,2.03983,2.03987,11767095.0
2006-04-05 11:16:00,2.03993,2.04004,2.03979,2.04004,1049951.0
2006-04-05 11:17:00,2.03999,2.03999,2.03956,2.03956,19136761.0
2006-04-05 11:18:00,2.03938,2.03938,2.03921,2.03925,4337154.0
2006-04-05 11:19:00,2.03923,2.03934,2.03885,2.03934,14016316.0
2006-04-05 11:20:00,2.03947,2.03954,2.03934,2.03954,7283819.0
2006-04-05 11:21:00,2.03954,2.03954,2.03937,2.03937,1944580.0
2006-04-05 11:22:00,2.03956,2.03956,2.03951,2.03951,1587116.0
2006-04-05 11:23:00,2.0395,2.03965,2.03947,2.03965,4587888.0
2006-04-05 11:24:00,2.0398,2.04027,2.03974,2.04012,7284536.0
2006-04-05 11:25:00,2.04011,2.04011,2.0399,2.03992,14423390.0
2006-04-05 11:26:00,2.03945,2.03981,2.03945,2.03964,10555260.0
2006-04-05 11:27:00,2.03959,2.03961,2.03937,2.03943,13902272.0
2006-04-05 11:28:00,2.0394,2.0394,2.03898,2.03898,11598018.0
2006-04-05 11:29:00,2.03918,2.03932,2.03918,2.03924,15676880.0
2006-04-05 11:30:00,2.03901,2.03902,2.03858,2.03879,9190064.0
2006-04-05 11:31:00,2.03896,2.03911,2.03892,2.03892,2547517.0
2006-04-05 11:32:00,2.03895,2.03895,2.03865,2.03865,4556042.0
2006-04-05 11:33:00,2.0385,2.0387,2.0385,2.0387,2300749.0
2006-04-05 11:34:00,2.03886,2.03894,2.03886,2.03886,577247.0
2006-04-05 11:35:00,2.03895,2.03895,2.03837,2.03837,20102952.0
2006-04-05 11:36:00,2.03852,2.03871,2.03852,2.03871,1558263.0
2006-04-05 11:37:00,2.03876,2.03906,2.03869,2.03906,1993289.0
2006-04-05 11:38:00,2.03919,2.03938,2.03919,2.03932,5188213.0
2006-04-05 11:39:00,2.0392,2.03939,2.03918,2.03925,9893265.0
2006-04-05 11:40:00,2.03924,2.03935,2.03917,2.03935,1068810.0
2006-04-05 11:41:00,2.03943,2.03971,2.03943,2.03962,4163203.0
2006-04-05 11:42:00,2.03967,2.03985,2.03967,2.03973,10209917.0
2006-04-05 11:43:00,2.03965,2.03978,2.03959,2.03959,9374979.0
2006-04-05 11:44:00,2.03944,2.03944,2.03905,2.03905,16189155.0
2006-04-05 11:45:00,2.03914,2.03917,2.039,2.03915,4367232.0
2006-04-05 11:46:00,2.03904,2.03913,2.03902,2.03902,8106644.0
2006-04-05 11:47:00,2.03905,2.03905,2.03888,2.03891,19547146.0
2006-04-05 11:48:00,2.03894,2.03958,2.03894,2.03958,15119539.0
2006-04-05 11:49:00,2.03958,2.03994,2.03958,2.03979,7364876.0
2006-04-05 11:50:00,2.0399,2.04014,2.0399,2.0401,3660041.0
2006-04-05 11:51:00,2.03997,2.04011,2.03995,2.04011,6125281.0
2006-04-05 11:52:00,2.04004,2.04004,2.03978,2.03997,3209973.0
2006-04-05 11:53:00,2.03995,2.04018,2.03995,2.04018,1607025.0
2006-04-05 11:54:00,2.04008,2.04033,2.03981,2.04033,9892803.0
2006-04-05 11:55:00,2.04032,2.0405,2.04026,2.0405,15483946.0
2006-04-05 11:56:00,2.04069,2.04069,2.04041,2.04054,2548646.0
2006-04-05 11:57:00,2.04053,2.04053,2.04036,2.04045,3860703.0
2006-04-05 11:58:00,2.04049,2.04068,2.04046,2.04054,2597660.0
2006-04-05 11:59:00,2.04072,2.04094,2.0407,2.04094,3623136.0
2006-04-05 12:00:00,2.04102,2.04106,2.04091,2.041,11204939.0
2006-04-05 12:01:00,2.04104,2.04127,2.04099,2.04127,5254133.0
2006-04-05 12:02:00,2.04128,2.04128,2.04072,2.04078,29973646.0
2006-04-05 12:03:00,2.04071,2.04081,2.04071,2.04081,7345554.0
2006-04-05 12:04:00,2.04072,2.04072,2.0404,2.04047,4249853.0
2006-04-05 12:05:00,2.04043,2.04043,2.03989,2.04022,12799208.0
2006-04-05 12:06:00,2.04039,2.04053,2.04026,2.04046,11753002.0
2006-04-05 12:07:00,2.04063,2.04069,2.04063,2.04066,16583359.0
2006-04-05 12:08:00,2.04064,2.04071,2.04064,2.04069,6172017.0
2006-04-05 12:09:00,2.04054,2.04054,2.04034,2.04034,5066207.0
2006-04-05 12:10:00,2.04031,2.04031,2.03996,2.04023,2868416.0
2006-04-05 12:11:00,2.04009,2.04035,2.04009,2.04035,6838830.0
2006-04-05 12:12:00,2.04031,2.04048,2.04031,2.04048,621518.0
2006-04-05 12:13:00,2.04029,2.04029,2.03997,2.04001,4928920.0
2006-04-05 12:14:00,2.03993,2.03997,2.03967,2.03967,4228147.0
2006-04-05 12:15:00,2.03951,2.03959,2.03935,2.03935,3449075.0
2006-04-05 12:16:00,2.03925,2.03925,2.03876,2.03876,4810970.0
2006-04-05 12:17:00,2.03892,2.03893,2.03875,2.0389,7642180.0
2006-04-05 12:18:00,2.0389,2.03916,2.03886,2.03916,5256458.0
2006-04-05 12:19:00,2.03928,2.03939,2.03921,2.03939,12075913.0
2006-04-05 12:20:00,2.03935,2.03937,2.03911,2.03911,5997778.0
2006-04-05 12:21:00,2.03904,2.03904,2.03878,2.03896,14022637.0
2006-04-05 12:22:00,2.03919,2.03947,2.03913,2.03927,6269248.0
2006-04-05 12:23:00,2.03916,2.03916,2.03865,2.03907,1969572.0
2006-04-05 12:24:00,2.03925,2.03963,2.03925,2.03943,4560817.0
2006-04-05 12:25:00,2.03947,2.03947,2.0392,2.03939,1512872.0
2006-04-05 12:26:00,2.0394,2.03981,2.03932,2.03957,15571168.0
2006-04-05 12:27:00,2.03969,2.03969,2.03957,2.03957,6548094.0
2006-04-05 12:28:00,2.03913,2.0395,2.03891,2.03891,5216020.0
2006-04-05 12:29:00,2.03896,2.03919,2.03896,2.03919,4891317.0
2006-04-05 12:30:00,2.03898,2.03919,2.03873,2.03919,1488977.0
2006-04-05 12:31:00,2.03915,2.03924,2.03875,2.03924,7142771.0
2006-04-05 12:32:00,2.03921,2.03921,2.03846,2.03846,6168763.0
2006-04-05 12:33:00,2.03835,2.03855,2.03822,2.03855,3628239.0
2006-04-05 12:34:00,2.03855,2.03867,2.03852,2.03861,4251782.0
2006-04-05 12:35:00,2.03848,2.03851,2.03807,2.03835,3912988.0
2006-04-05 12:36:00,2.03816,2.03816,2.03797,2.03797,5989599.0
2006-04-05 12:37:00,2.03802,2.03806,2.03786,2.03786,14786708.0
2006-04-05 12:38:00,2.03777,2.03783,2.03764,2.03783,1446161.0
2006-04-05 12:39:00,2.03788,2.03814,2.03788,2.03814,10509459.0
2006-04-05 12:40:00,2.03817,2.03823,2.038,2.03823,1756376.0
2006-04-05 12:41:00,2.03821,2.03821,2.03786,2.03786,14878686.0
2006-04-05 12:42:00,2.03793,2.03797,2.03775,2.03775,2576552.0
2006-04-05 12:43:00,2.0379,2.03819,2.03788,2.03819,4442677.0
2006-04-05 12:44:00,2.03826,2.03844,2.0382,2.03844,2429099.0
2006-04-05 12:45:00,2.03843,2.03855,2.03832,2.03832,6454148.0
2006-04-05 12:46:00,2.03835,2.03843,2.03825,2.03843,7801423.0
2006-04-05 12:47:00,2.03833,2.0385,2.03833,2.0385,2648356.0
2006-04-05 12:48:00,2.03844,2.03844,2.03826,2.03826,10225670.0
2006-04-05 12:49:00,2.03837,2.03847,2.03836,2.03837,8874306.0
2006-04-05 12:50:00,2.03838,2.03846,2.03811,2.03822,9954529.0
2006-04-05 12:51:00,2.03821,2.03832,2.03809,2.03812,5140464.0
2006-04-05 12:52:00,2.03795,2.03807,2.03794,2.03797,1748032.0
2006-04-05 12:53:00,2.03783,2.03783,2.03767,2.03767,19541324.0
2006-04-05 12:54:00,2.03757,2.03761,2.0374,2.0374,4338687.0
2006-04-05 12:55:00,2.03691,2.03758,2.03691,2.03758,3694733.0
2006-04-05 12:56:00,2.03748,2.0376,2.03746,2.03759,6633784.0
2006-04-05 12:57:00,2.03759,2.03771,2.03755,2.03769,7220820.0
2006-04-05 12:58:00,2.03767,2.03778,2.03762,2.03762,15074628.0
2006-04-05 12:59:00,2.03769,2.03769,2.03734,2.03734,12992128.0
2006-04-05 13:00:00,2.03739,2.03753,2.03739,2.03746,3700600.0
2006-04-05 13:01:00,2.03753,2.03753,2.03728,2.0373,2545152.0
2006-04-05 13:02:00,2.03727,2.03733,2.03723,2.03723,6921698.0
2006-04-05 13:03:00,2.03728,2.03739,2.03722,2.03739,11780674.0
2006-04-05 13:04:00,2.03736,2.03736,2.0371,2.0371,3273576.0
2006-04-05 13:05:00,2.03707,2.03745,2.03707,2.03745,34582262.0
2006-04-05 13:06:00,2.03761,2.03792,2.03761,2.03792,4844341.0
2006-04-05 13:07:00,2.03792,2.03801,2.03649,2.03801,6102891.0
2006-04-05 13:08:00,2.03797,2.03797,2.03773,2.03779,6263502.0
2006-04-05 13:09:00,2.03777,2.03777,2.03737,2.03737,1368312.0
2006-04-05 13:10:00,2.03731,2.03731,2.03659,2.03659,6590655.0
2006-04-05 13:11:00,2.0363,2.03648,2.03622,2.03628,3741254.0
2006-04-05 13:12:00,2.03628,2.03628,2.03584,2.03584,9836933.0
2006-04-05 13:13:00,2.03582,2.03641,2.03582,2.03641,6993569.0
2006-04-05 13:14:00,2.03645,2.03685,2.03645,2.03653,14103788.0
2006-04-05 13:15:00,2.03656,2.03675,2.03649,2.03675,10195165.0
2006-04-05 13:16:00,2.03682,2.03687,2.0368,2.0368,12520633.0
2006-04-05 13:17:00,2.03676,2.03676,2.03637,2.03639,2841748.0
2006-04-05 13:18:00,2.03644,2.03649,2.03627,2.03627,8107234.0
2006-04-05 13:19:00,2.03636,2.03636,2.03611,2.03611,17503334.0
2006-04-05 13:20:00,2.03598,2.03598,2.03571,2.03574,4471367.0
2006-04-05 13:21:00,2.03571,2.03596,2.03571,2.03586,2847910.0
2006-04-05 13:22:00,2.03589,2.03591,2.03558,2.03558,1320660.0
2006-04-05 13:23:00,2.03559,2.03559,2.03541,2.03542,329353.0
2006-04-05 13:24:00,2.03567,2.03602,2.03553,2.03553,10780791.0
2006-04-05 13:25:00,2.03579,2.03618,2.03579,2.03618,3187098.0
2006-04-05 13:26:00,2.03625,2.03637,2.03623,2.03623,2891982.0
2006-04-05 13:27:00,2.03633,2.03633,2.03587,2.03623,11558917.0
2006-04-05 13:28:00,2.03619,2.03619,2.03608,2.03608,6826252.0
2006-04-05 13:29:00,2.03593,2.03593,2.03558,2.03558,3513091.0
2006-04-05 13:30:00,2.03554,2.03554,2.03537,2.03537,15002480.0
2006-04-05 13:31:00,2.03556,2.03561,2.03551,2.03551,4720316.0
2006-04-05 13:32:00,2.03545,2.03545,2.03516,2.03516,1003073.0
2006-04-05 13:33:00,2.03509,2.0354,2.03509,2.0354,10943143.0
2006-04-05 13:34:00,2.03543,2.03558,2.03519,2.03558,2481885.0
2006-04-05 13:35:00,2.03548,2.03574,2.03548,2.03569,6066766.0
2006-04-05 13:36:00,2.0356,2.0356,2.03539,2.03539,7384523.0
2006-04-05 13:37:00,2.03529,2.03536,2.03529,2.03534,2961096.0
2006-04-05 13:38:00,2.03504,2.03523,2.03481,2.03481,8829977.0
2006-04-05 13:39:00,2.03478,2.03482,2.03419,2.03419,3815224.0
2006-04-05 13:40:00,2.03417,2.03428,2.0341,2.03419,18640917.0
2006-04-05 13:41:00,2.03428,2.03446,2.0341,2.03446,4520066.0
2006-04-05 13:42:00,2.03452,2.03486,2.03452,2.03481,3615249.0
2006-04-05 13:43:00,2.03489,2.0349,2.03476,2.03485,879414.0
2006-04-05 13:44:00,2.03477,2.03477,2.03443,2.03443,6005107.0
2006-04-05 13:45:00,2.03443,2.03449,2.03426,2.03449,2704442.0
2006-04-05 13:46:00,2.03442,2.03442,2.0341,2.0341,11619565.0
2006-04-05 13:47:00,2.03411,2.03415,2.03407,2.03413,22187061.0
2006-04-05 13:48:00,2.03407,2.03412,2.03379,2.03379,3616492.0
2006-04-05 13:49:00,2.03374,2.03396,2.03364,2.03396,2931391.0
2006-04-05 13:50:00,2.03399,2.03409,2.03394,2.03402,7451664.0
2006-04-05 13:51:00,2.03405,2.03405,2.03388,2.03394,1950760.0
2006-04-05 13:52:00,2.03389,2.03405,2.03387,2.03402,8057023.0
2006-04-05 13:53:00,2.03398,2.03398,2.03356,2.03365,12296747.0
2006-04-05 13:54:00,2.03344,2.03344,2.03302,2.03332,5795982.0
2006-04-05 13:55:00,2.03338,2.03338,2.03338,2.03338,7328187.0
2006-04-05 13:56:00,2.03346,2.0337,2.03346,2.03368,11221438.0
2006-04-05 13:57:00,2.03376,2.0341,2.03375,2.0341,9626077.0
2006-04-05 13:58:00,2.03418,2.03436,2.03418,2.03427,4553485.0
2006-04-05 13:59:00,2.03426,2.03432,2.03412,2.03412,2609696.0
2006-04-05 14:00:00,2.0339,2.0339,2.03362,2.03383,22327720.0
2006-04-05 14:01:00,2.03388,2.034,2.03388,2.03398,17568237.0
2006-04-05 14:02:00,2.03404,2.03411,2.03385,2.03406,13425536.0
2006-04-05 14:03:00,2.03408,2.03425,2.034,2.03404,14574789.0
2006-04-05 14:04:00,2.03417,2.03427,2.03397,2.03427,11885689.0
2006-04-05 14:05:00,2.03439,2.03513,2.03439,2.03513,6224826.0
2006-04-05 14:06:00,2.03507,2.03507,2.03483,2.03483,22551955.0
2006-04-05 14:07:00,2.03482,2.03482,2.03472,2.03472,17508666.0
2006-04-05 14:08:00,2.03475,2.03491,2.03475,2.03491,484260.0
2006-04-05 14:09:00,2.03497,2.03517,2.03493,2.03513,6098109.0
2006-04-05 14:10:00,2.03527,2.03537,2.03527,2.03537,2268132.0
2006-04-05 14:11:00,2.0354,2.03557,2.03524,2.03527,3249490.0
2006-04-05 14:12:00,2.03529,2.03529,2.03472,2.03479,5252617.0
2006-04-05 14:13:00,2.03463,2.03471,2.03446,2.03446,21573461.0
2006-04-05 14:14:00,2.03441,2.03441,2.03407,2.03414,3874355.0
2006-04-05 14:15:00,2.03413,2.03413,2.03393,2.03393,1215207.0
2006-04-05 14:17:00,2.03397,2.03397,2.03365,2.03375,2642472.0
2006-04-05 14:18:00,2.03369,2.03369,2.0335,2.0335,2141401.0
2006-04-05 14:19:00,2.03349,2.03349,2.03318,2.03318,6635339.0
2006-04-05 14:20:00,2.03328,2.03328,2.03291,2.03291,12257183.0
2006-04-05 14:21:00,2.03299,2.03299,2.03277,2.03277,6234571.0
2006-04-05 14:22:00,2.03281,2.03281,2.03247,2.03255,469799.0
2006-04-05 14:23:00,2.0327,2.03305,2.0324,2.03305,11030919.0
2006-04-05 14:24:00,2.03279,2.03279,2.03248,2.03248,2359534.0
2006-04-05 14:25:00,2.03242,2.03246,2.0322,2.03222,9714613.0
2006-04-05 14:26:00,2.03189,2.03234,2.03189,2.03232,6414255.0
2006-04-05 14:27:00,2.03247,2.03259,2.03243,2.0325,978479.0
2006-04-05 14:28:00,2.0325,2.03253,2.03237,2.03239,14012409.0
2006-04-05 14:29:00,2.0322,2.0322,2.03196,2.03196,2496345.0
2006-04-05 14:30:00,2.03211,2.03225,2.03211,2.03213,4635169.0
2006-04-05 14:31:00,2.0321,2.0321,2.03181,2.03192,747686.0
2006-04-05 14:32:00,2.03207,2.03248,2.03207,2.03248,9569881.0
2006-04-05 14:33:00,2.03265,2.03287,2.03251,2.03287,13693523.0
2006-04-05 14:34:00,2.03299,2.03324,2.03299,2.03319,1730290.0
2006-04-05 14:35:00,2.03329,2.03356,2.03329,2.03346,3498060.0
2006-04-05 14:36:00,2.03369,2.03412,2.03369,2.03412,15185660.0
2006-04-05 14:37:00,2.03409,2.03409,2.03359,2.03373,8220124.0
2006-04-05 14:38:00,2.03362,2.03382,2.03354,2.03382,18659032.0
2006-04-05 14:39:00,2.03388,2.03407,2.03365,2.03365,1963130.0
2006-04-05 14:40:00,2.03377,2.03377,2.03351,2.03363,1390121.0
2006-04-05 14:41:00,2.03343,2.03372,2.03343,2.03361,1099183.0
2006-04-05 14:42:00,2.03358,2.03366,2.03342,2.03342,27214383.0
2006-04-05 14:43:00,2.03346,2.03346,2.03288,2.03288,4268451.0
2006-04-05 14:44:00,2.03266,2.0329,2.03266,2.03272,8417403.0
2006-04-05 14:45:00,2.03284,2.0329,2.0327,2.0327,2614439.0
2006-04-05 14:46:00,2.03274,2.03281,2.0326,2.03279,17886450.0
2006-04-05 14:47:00,2.03265,2.03284,2.03265,2.0327,614088.0
2006-04-05 14:48:00,2.03271,2.03298,2.03244,2.03298,5727579.0
2006-04-05 14:49:00,2.03261,2.0331,2.03261,2.0331,2550508.0
2006-04-05 14:50:00,2.03312,2.03312,2.03294,2.03294,18536824.0
2006-04-05 14:51:00,2.03278,2.03278,2.03238,2.03238,5770500.0
2006-04-05 14:52:00,2.03225,2.03225,2.03185,2.03185,10587936.0
2006-04-05 14:53:00,2.03178,2.03178,2.0316,2.03162,3396214.0
2006-04-05 14:54:00,2.03164,2.0317,2.03149,2.03156,5040963.0
2006-04-05 14:55:00,2.03167,2.03175,2.0316,2.03167,3920580.0
2006-04-05 14:56:00,2.03194,2.03219,2.03191,2.03219,9501815.0
2006-04-05 14:57:00,2.03232,2.03286,2.03207,2.03286,3369888.0
2006-04-05 14:58:00,2.03289,2.03313,2.0328,2.03313,6643653.0
2006-04-05 14:59:00,2.03305,2.03342,2.03296,2.03342,7755622.0
2006-04-05 15:00:00,2.03355,2.03375,2.03352,2.03352,11425681.0
2006-04-05 15:01:00,2.03338,2.0334,2.03317,2.03328,11396256.0
2006-04-05 15:02:00,2.03342,2.0337,2.03342,2.03359,11224840.0
2006-04-05 15:03:00,2.03353,2.03353,2.0333,2.0333,5692243.0
2006-04-05 15:04:00,2.0332,2.0332,2.03296,2.03305,8863531.0
2006-04-05 15:05:00,2.0329,2.03304,2.03279,2.03304,4376031.0
2006-04-05 15:06:00,2.03302,2.03302,2.03251,2.03293,5472439.0
2006-04-05 15:07:00,2.0328,2.0328,2.03258,2.03261,1086889.0
2006-04-05 15:08:00,2.03252,2.03252,2.03194,2.03194,11302564.0
2006-04-05 15:09:00,2.03204,2.03242,2.03204,2.03239,3001843.0
2006-04-05 15:10:00,2.03244,2.03265,2.03211,2.03265,22833889.0
2006-04-05 15:11:00,2.03267,2.03291,2.03254,2.0327,11469732.0
2006-04-05 15:12:00,2.0328,2.0328,2.03253,2.0327,7348403.0
2006-04-05 15:13:00,2.03254,2.03254,2.03226,2.03226,18242613.0
2006-04-05 15:14:00,2.03213,2.03215,2.03174,2.03174,1793578.0
2006-04-05 15:15:00,2.0316,2.0316,2.03108,2.03134,4613656.0
2006-04-05 15:16:00,2.03131,2.03152,2.03125,2.03152,3609276.0
2006-04-05 15:17:00,2.03141,2.03193,2.03141,2.03193,3223004.0
2006-04-05 15:18:00,2.03195,2.03201,2.03182,2.03182,8589409.0
2006-04-05 15:19:00,2.03182,2.03195,2.0317,2.03195,854348.0
2006-04-05 15:20:00,2.03196,2.03225,2.03195,2.03225,8764523.0
2006-04-05 15:21:00,2.03233,2.03259,2.03231,2.03238,3923205.0
2006-04-05 15:22:00,2.03227,2.03249,2.03208,2.03249,6048807.0
2006-04-05 15:23:00,2.03257,2.03263,2.03255,2.03255,1580752.0
2006-04-05 15:24:00,2.03259,2.03292,2.03239,2.03292,2187252.0
2006-04-05 15:25:00,2.03296,2.03302,2.03289,2.033,24568926.0
2006-04-05 15:26:00,2.03303,2.03303,2.03278,2.03299,4217032.0
2006-04-05 15:27:00,2.03303,2.0332,2.03294,2.0332,11196136.0
2006-04-05 15:28:00,2.03303,2.03324,2.03296,2.03296,5289934.0
2006-04-05 15:29:00,2.03294,2.03304,2.03285,2.03292,7162348.0
2006-04-05 15:30:00,2.03304,2.03315,2.03304,2.03312,7053593.0
2006-04-05 15:31:00,2.0331,2.0331,2.03283,2.03288,5123811.0
2006-04-05 15:32:00,2.03267,2.03268,2.03251,2.03257,4628221.0
2006-04-05 15:33:00,2.03256,2.03278,2.0325,2.03278,1201450.0
2006-04-05 15:34:00,2.03281,2.03314,2.03281,2.03307,4405548.0
2006-04-05 15:35:00,2.03309,2.03312,2.03267,2.03267,11216250.0
2006-04-05 15:36:00,2.03246,2.03246,2.03218,2.03242,2025944.0
2006-04-05 15:37:00,2.03238,2.03285,2.03238,2.03285,2844506.0
2006-04-05 15:38:00,2.03285,2.03285,2.03242,2.03249,12000524.0
2006-04-05 15:39:00,2.03241,2.03241,2.03204,2.0324,8363789.0
2006-04-05 15:40:00,2.03244,2.03244,2.03223,2.03223,10437401.0
2006-04-05 15:41:00,2.03238,2.03259,2.03238,2.03259,8978689.0
2006-04-05 15:42:00,2.0328,2.03298,2.03276,2.03276,14166437.0
2006-04-05 15:43:00,2.03271,2.03272,2.0324,2.03255,3779423.0
2006-04-05 15:44:00,2.03274,2.03289,2.03274,2.03279,15915100.0
2006-04-05 15:45:00,2.03275,2.03279,2.03258,2.03258,516282.0
2006-04-05 15:46:00,2.03255,2.0326,2.03244,2.0326,14039498.0
2006-04-05 15:47:00,2.03254,2.03254,2.03242,2.03242,1532441.0
2006-04-05 15:48:00,2.03248,2.03261,2.03241,2.03257,3718173.0
2006-04-05 15:49:00,2.03258,2.0326,2.03245,2.0325,1537273.0
2006-04-05 15:50:00,2.03251,2.03255,2.03235,2.03248,8846210.0
2006-04-05 15:51:00,2.03249,2.03254,2.0324,2.03246,10890298.0
2006-04-05 15:52:00,2.03259,2.03272,2.03253,2.03253,6018084.0
2006-04-05 15:53:00,2.03259,2.03281,2.03255,2.03279,8247256.0
2006-04-05 15:54:00,2.03273,2.03274,2.03242,2.03242,2131821.0
2006-04-05 15:55:00,2.03255,2.03255,2.0323,2.03244,22038736.0
2006-04-05 15:56:00,2.03239,2.03253,2.03237,2.03237,3898935.0
2006-04-05 15:57:00,2.03248,2.03262,2.03246,2.03261,6365139.0
2006-04-05 15:58:00,2.03263,2.03263,2.03243,2.03254,9781359.0
2006-04-05 15:59:00,2.03265,2.03265,2.0326,2.0326,1039285.0
2006-04-05 16:00:00,2.03267,2.03296,2.03267,2.03296,6068711.0
2006-04-05 16:01:00,2.03298,2.0331,2.03298,2.03308,1096115.0
2006-04-05 16:02:00,2.03313,2.03337,2.03294,2.03311,9923105.0
2006-04-05 16:03:00,2.0332,2.0332,2.03301,2.0331,7445147.0
2006-04-05 16:04:00,2.03299,2.03299,2.03264,2.03264,3408430.0
2006-04-05 16:05:00,2.03264,2.03264,2.0324,2.03245,13750200.0
2006-04-05 16:06:00,2.03241,2.03242,2.032,2.03208,5397598.0
2006-04-05 16:07:00,2.03206,2.03206,2.03181,2.03181,15755065.0
2006-04-05 16:08:00,2.0317,2.0318,2.03146,2.03153,15652371.0
2006-04-05 16:09:00,2.0315,2.0315,2.03098,2.03098,11322644.0
2006-04-05 16:10:00,2.03118,2.03157,2.03108,2.03157,12660580.0
2006-04-05 16:11:00,2.03163,2.03172,2.03163,2.03172,6067759.0
2006-04-05 16:12:00,2.03178,2.03179,2.03157,2.03157,10999116.0
2006-04-05 16:13:00,2.03144,2.03169,2.03144,2.03164,8521722.0
2006-04-05 16:14:00,2.03165,2.03175,2.03159,2.03175,20400973.0
2006-04-05 16:15:00,2.03186,2.03209,2.03186,2.03209,5077348.0
2006-04-05 16:16:00,2.03225,2.03258,2.03225,2.03258,4143636.0
2006-04-05 16:17:00,2.03246,2.03251,2.03214,2.03214,1905481.0
2006-04-05 16:18:00,2.03214,2.03214,2.03173,2.03173,6062967.0
2006-04-05 16:19:00,2.03172,2.032,2.03134,2.032,32293359.0
2006-04-05 16:20:00,2.03221,2.03234,2.03217,2.03217,7256469.0
2006-04-05 16:21:00,2.03215,2.03216,2.03209,2.03211,2672545.0
2006-04-05 16:22:00,2.03211,2.03218,2.032,2.032,16142025.0
2006-04-05 16:23:00,2.03212,2.03243,2.03212,2.03243,18753959.0
2006-04-05 16:24:00,2.0324,2.03248,2.03224,2.03248,7358558.0
2006-04-05 16:25:00,2.03255,2.03258,2.03241,2.03251,6443412.0
2006-04-05 16:26:00,2.03245,2.03273,2.03245,2.03256,12120709.0
2006-04-05 16:27:00,2.03251,2.03278,2.03241,2.03241,5188352.0
2006-04-05 16:28:00,2.03235,2.03235,2.03199,2.03199,5597732.0
2006-04-05 16:29:00,2.03192,2.03192,2.03128,2.03139,1811628.0
2006-04-05 16:30:00,2.03148,2.03175,2.03147,2.03175,7157078.0
2006-04-05 16:31:00,2.03186,2.03203,2.03184,2.03184,4611734.0
2006-04-05 16:32:00,2.03177,2.03209,2.03177,2.03198,5813976.0
2006-04-05 16:33:00,2.03205,2.0321,2.03202,2.03202,201194.0
2006-04-05 16:34:00,2.03172,2.03179,2.03155,2.03155,690017.0
2006-04-05 16:35:00,2.03146,2.03176,2.03146,2.03176,7146501.0
2006-04-05 16:36:00,2.03168,2.03199,2.03159,2.03192,1884331.0
2006-04-05 16:37:00,2.03204,2.03242,2.03204,2.03242,1559731.0
2006-04-05 16:38:00,2.03242,2.0325,2.03236,2.03242,11808966.0
2006-04-05 16:39:00,2.03239,2.03239,2.03228,2.03228,3031702.0
2006-04-05 16:40:00,2.03237,2.03243,2.03226,2.03243,1226562.0
2006-04-05 16:41:00,2.03226,2.03226,2.03157,2.03175,4619770.0
2006-04-05 16:42:00,2.03164,2.03181,2.03155,2.03155,7147831.0
2006-04-05 16:43:00,2.03158,2.03167,2.03141,2.03167,2575785.0
2006-04-05 16:44:00,2.03184,2.03209,2.03184,2.03204,2429573.0
2006-04-05 16:45:00,2.03194,2.0321,2.03191,2.03191,2174669.0
2006-04-05 16:46:00,2.03202,2.03211,2.03193,2.03193,7236296.0
2006-04-05 16:47:00,2.03201,2.03219,2.03165,2.03219,12000860.0
2006-04-05 16:48:00,2.03222,2.03251,2.03222,2.03251,5129693.0
2006-04-05 16:49:00,2.03259,2.03263,2.03247,2.03253,5681365.0
2006-04-05 16:50:00,2.03244,2.03244,2.03238,2.03244,10233910.0
2006-04-05 16:51:00,2.03245,2.03254,2.03232,2.03233,4396095.0
2006-04-05 16:52:00,2.03235,2.03244,2.0323,2.0323,7285433.0
2006-04-05 16:53:00,2.03232,2.03236,2.03229,2.03233,1769098.0
2006-04-05 16:54:00,2.03237,2.03237,2.03219,2.0323,4584060.0
2006-04-05 16:55:00,2.03235,2.03249,2.03209,2.03249,1066924.0
2006-04-05 16:56:00,2.03271,2.03303,2.03271,2.03294,5373304.0
2006-04-05 16:57:00,2.03302,2.03302,2.03273,2.03278,5204105.0
2006-04-05 16:58:00,2.03284,2.03321,2.03284,2.03296,4384998.0
2006-04-05 16:59:00,2.03322,2.03328,2.03309,2.03309,721969.0
2006-04-05 17:00:00,2.03303,2.03303,2.03285,2.03285,1057406.0
2006-04-05 17:01:00,2.03284,2.03284,2.03267,2.03267,1711784.0
2006-04-05 17:02:00,2.03258,2.03258,2.03242,2.03243,14699374.0
2006-04-05 17:03:00,2.03245,2.03245,2.03202,2.03222,3213892.0
2006-04-05 17:04:00,2.03231,2.03274,2.03231,2.03274,5023155.0
2006-04-05 17:05:00,2.03294,2.03306,2.03278,2.03278,3418486.0
2006-04-05 17:06:00,2.0328,2.0329,2.03279,2.03279,17126856.0
2006-04-05 17:07:00,2.03292,2.03292,2.03273,2.03287,2109251.0
2006-04-05 17:08:00,2.03282,2.03286,2.03278,2.03282,3005361.0
2006-04-05 17:09:00,2.03281,2.03292,2.03239,2.03292,34620598.0
2006-04-05 17:10:00,2.03286,2.03308,2.03283,2.03308,1991365.0
2006-04-05 17:11:00,2.03318,2.03344,2.03318,2.03343,2823091.0
2006-04-05 17:12:00,2.0335,2.03356,2.03343,2.03349,6435950.0
2006-04-05 17:13:00,2.03337,2.03383,2.03337,2.03383,6529818.0
2006-04-05 17:14:00,2.03384,2.03406,2.03384,2.03406,4016166.0
2006-04-05 17:15:00,2.03393,2.03393,2.03364,2.03385,5342377.0
2006-04-05 17:16:00,2.03367,2.03402,2.03367,2.03388,3136482.0
2006-04-05 17:17:00,2.03368,2.03369,2.03338,2.03352,15171510.0
2006-04-05 17:18:00,2.03335,2.03343,2.03315,2.03343,1158106.0
2006-04-05 17:19:00,2.03341,2.03341,2.03319,2.03319,1515835.0
2006-04-05 17:20:00,2.03313,2.03313,2.03287,2.03287,5697974.0
2006-04-05 17:21:00,2.03266,2.03282,2.03264,2.03282,12362771.0
2006-04-05 17:22:00,2.03285,2.03299,2.0328,2.03296,14233254.0
2006-04-05 17:23:00,2.03312,2.0334,2.03312,2.03332,3853010.0
2006-04-05 17:24:00,2.03327,2.03339,2.03327,2.03339,1425856.0
2006-04-05 17:25:00,2.03329,2.03329,2.03274,2.03286,2048606.0
2006-04-05 17:26:00,2.03271,2.03292,2.03262,2.03262,2496640.0
2006-04-05 17:27:00,2.03246,2.03246,2.03202,2.03202,2993084.0
2006-04-05 17:28:00,2.03183,2.03183,2.03163,2.03165,6524119.0
2006-04-05 17:29:00,2.03181,2.03238,2.03179,2.03238,1790411.0
2006-04-05 17:30:00,2.03241,2.03264,2.03234,2.03264,13070735.0
2006-04-05 17:31:00,2.03267,2.0329,2.03265,2.0329,8268545.0
2006-04-05 17:32:00,2.03282,2.03282,2.0327,2.03273,7532721.0
2006-04-05 17:33:00,2.03273,2.03273,2.03239,2.03239,10106007.0
2006-04-05 17:34:00,2.03234,2.03269,2.03217,2.03269,11303217.0
2006-04-05 17:35:00,2.0328,2.0328,2.03268,2.03274,10844318.0
2006-04-05 17:36:00,2.0327,2.0327,2.03246,2.03246,13671119.0
2006-04-05 17:37:00,2.03242,2.0325,2.03226,2.0325,2075701.0
2006-04-05 17:38:00,2.03254,2.03271,2.03252,2.03252,10292642.0
2006-04-05 17:39:00,2.0325,2.03267,2.03248,2.03252,6900397.0
2006-04-05 17:40:00,2.03255,2.03262,2.03255,2.03259,1070675.0
2006-04-05 17:41:00,2.03255,2.03256,2.03219,2.03225,11607047.0
2006-04-05 17:42:00,2.03212,2.03224,2.03212,2.03222,4607018.0
2006-04-05 17:43:00,2.03219,2.03219,2.03194,2.03201,5550251.0
2006-04-05 17:44:00,2.03194,2.03224,2.03194,2.03215,8717953.0
2006-04-05 17:45:00,2.03215,2.03275,2.03215,2.03265,6475048.0
2006-04-05 17:46:00,2.03242,2.03261,2.03242,2.03261,4231858.0
2006-04-05 17:47:00,2.03255,2.03272,2.03246,2.03246,18699513.0
2006-04-05 17:48:00,2.03254,2.03309,2.03227,2.03309,1160005.0
2006-04-05 17:49:00,2.03308,2.03326,2.03308,2.03326,15064249.0
2006-04-05 17:50:00,2.03332,2.03356,2.03322,2.03342,4013025.0
2006-04-05 17:51:00,2.03356,2.0338,2.03347,2.0338,230533.0
2006-04-05 17:52:00,2.03373,2.03381,2.03364,2.03374,4906388.0
2006-04-05 17:53:00,2.03369,2.03369,2.03313,2.03316,7208631.0
2006-04-05 17:54:00,2.03311,2.03325,2.03303,2.03325,3524519.0
2006-04-05 17:55:00,2.03328,2.03361,2.03328,2.03354,4182181.0
2006-04-05 17:56:00,2.03347,2.03347,2.03323,2.03323,10850636.0
2006-04-05 17:57:00,2.03313,2.03323,2.03304,2.0331,5772618.0
2006-04-05 17:58:00,2.0331,2.0331,2.03281,2.03291,6679615.0
2006-04-05 17:59:00,2.03292,2.03292,2.03248,2.03248,20581426.0
2006-04-05 18:00:00,2.03228,2.03232,2.032,2.03232,736053.0
2006-04-05 18:01:00,2.03227,2.03261,2.03227,2.03261,7876106.0
2006-04-05 18:02:00,2.03265,2.03271,2.03259,2.03271,3101779.0
2006-04-05 18:03:00,2.0328,2.03298,2.03278,2.03298,3198310.0
2006-04-05 18:04:00,2.03312,2.03329,2.03312,2.03321,16450433.0
2006-04-05 18:05:00,2.03316,2.03316,2.03281,2.03291,3005413.0
2006-04-05 18:06:00,2.03298,2.03317,2.03298,2.03317,2369921.0
2006-04-05 18:07:00,2.03312,2.03313,2.03303,2.03311,6832495.0
2006-04-05 18:08:00,2.03333,2.03354,2.03333,2.03354,4815782.0
2006-04-05 18:09:00,2.03352,2.03368,2.03343,2.03345,13824099.0
2006-04-05 18:10:00,2.0337,2.03376,2.03365,2.03376,378633.0
2006-04-05 18:11:00,2.03385,2.03418,2.03385,2.0341,24386611.0
2006-04-05 18:12:00,2.03422,2.03436,2.03413,2.03416,14576994.0
2006-04-05 18:13:00,2.03417,2.03423,2.03415,2.03419,3365297.0
2006-04-05 18:14:00,2.03415,2.03425,2.03415,2.03425,4212044.0
2006-04-05 18:15:00,2.03411,2.03421,2.03406,2.03406,7449495.0
2006-04-05 18:16:00,2.034,2.03421,2.034,2.03407,9390258.0
2006-04-05 18:17:00,2.03411,2.03416,2.03404,2.03416,1083566.0
2006-04-05 18:18:00,2.03421,2.03453,2.03409,2.03453,4329134.0
2006-04-05 18:19:00,2.03463,2.03477,2.03463,2.03464,4723237.0
2006-04-05 18:20:00,2.03462,2.03462,2.03448,2.03448,5271958.0
2006-04-05 18:21:00,2.03434,2.03452,2.03434,2.03448,3060148.0
2006-04-05 18:22:00,2.03457,2.03464,2.03442,2.03464,3347120.0
2006-04-05 18:23:00,2.03474,2.0349,2.03474,2.03475,15413389.0
2006-04-05 18:24:00,2.0346,2.0346,2.03403,2.03403,8673323.0
2006-04-05 18:25:00,2.03396,2.03418,2.03386,2.03418,2348269.0
2006-04-05 18:26:00,2.03398,2.03438,2.03398,2.03438,15340173.0
2006-04-05 18:27:00,2.03453,2.03477,2.03453,2.03453,4476058.0
2006-04-05 18:28:00,2.03451,2.03451,2.0343,2.03433,1467654.0
2006-04-05 18:29:00,2.03434,2.03445,2.03429,2.03432,9220556.0
2006-04-05 18:30:00,2.03435,2.03449,2.03424,2.03435,6036967.0
2006-04-05 18:31:00,2.03423,2.03432,2.03421,2.03428,4399782.0
2006-04-05 18:32:00,2.0343,2.03434,2.03418,2.03427,5618726.0
2006-04-05 18:33:00,2.03436,2.03436,2.03408,2.0343,2163209.0
2006-04-05 18:35:00,2.03421,2.03452,2.03421,2.03452,8654057.0
2006-04-05 18:36:00,2.03468,2.03477,2.03459,2.03474,4208563.0
2006-04-05 18:37:00,2.03462,2.03475,2.03448,2.03448,7762479.0
2006-04-05 18:38:00,2.03457,2.0347,2.03448,2.0347,2221675.0
2006-04-05 18:39:00,2.03475,2.03486,2.03473,2.03485,2200646.0
2006-04-05 18:40:00,2.03476,2.0352,2.03476,2.0352,6128611.0
2006-04-05 18:41:00,2.03525,2.03546,2.03512,2.03546,4284292.0
2006-04-05 18:42:00,2.03556,2.03556,2.03502,2.03524,9150650.0
2006-04-05 18:43:00,2.03518,2.03534,2.03518,2.03534,13427177.0
2006-04-05 18:44:00,2.0352,2.03521,2.035,2.03508,5746756.0
2006-04-05 18:45:00,2.03507,2.03523,2.03497,2.03501,4360277.0
2006-04-05 18:46:00,2.03495,2.03498,2.03477,2.03477,2543698.0
2006-04-05 18:47:00,2.03475,2.0349,2.03475,2.0349,1143007.0
2006-04-05 18:48:00,2.03484,2.03501,2.03458,2.03458,13792314.0
2006-04-05 18:49:00,2.0351,2.03522,2.0351,2.03522,2185304.0
2006-04-05 18:50:00,2.03545,2.03552,2.03538,2.03542,3300918.0
2006-04-05 18:51:00,2.03538,2.03549,2.03519,2.03549,5548487.0
2006-04-05 18:52:00,2.03561,2.03581,2.03561,2.03581,15134380.0
2006-04-05 18:53:00,2.03581,2.03581,2.03522,2.03544,5188130.0
2006-04-05 18:54:00,2.03549,2.03549,2.03517,2.03517,2090415.0
2006-04-05 18:55:00,2.03499,2.03529,2.03491,2.03529,3278652.0
2006-04-05 18:56:00,2.03554,2.03554,2.03507,2.03547,5156334.0
2006-04-05 18:57:00,2.03556,2.03562,2.03531,2.03545,13238437.0
2006-04-05 18:58:00,2.03535,2.03535,2.03507,2.03507,4242985.0
2006-04-05 18:59:00,2.03513,2.03552,2.03506,2.03552,1248186.0
2006-04-05 19:00:00,2.03568,2.03573,2.03552,2.03552,6575068.0
2006-04-05 19:01:00,2.03554,2.03567,2.03554,2.03567,15416816.0
2006-04-05 19:02:00,2.03567,2.03586,2.03567,2.03585,1115626.0
2006-04-05 19:03:00,2.03584,2.03589,2.03554,2.03554,8829460.0
2006-04-05 19:04:00,2.03562,2.0357,2.03557,2.03569,6111098.0
2006-04-05 19:05:00,2.03568,2.03595,2.03568,2.03595,6431076.0
2006-04-05 19:06:00,2.03594,2.03608,2.03569,2.03573,18453851.0
2006-04-05 19:07:00,2.03567,2.03567,2.03542,2.03542,1408916.0
2006-04-05 19:08:00,2.03559,2.0357,2.03559,2.03561,17724057.0
2006-04-05 19:09:00,2.03566,2.03582,2.03557,2.03582,9961253.0
2006-04-05 19:10:00,2.03577,2.03619,2.03577,2.03619,5303681.0
2006-04-05 19:11:00,2.03625,2.03648,2.03625,2.03639,2018070.0
2006-04-05 19:13:00,2.03634,2.0364,2.03601,2.03601,18824850.0
2006-04-05 19:14:00,2.0359,2.03597,2.03571,2.03597,11507141.0
2006-04-05 19:15:00,2.03587,2.03605,2.03578,2.03605,12285791.0
2006-04-05 19:16:00,2.03596,2.03635,2.03596,2.03635,748976.0
2006-04-05 19:17:00,2.03629,2.03631,2.036,2.03611,2902272.0
2006-04-05 19:18:00,2.03607,2.03624,2.03596,2.03596,14990472.0
2006-04-05 19:19:00,2.03655,2.03677,2.03653,2.03653,4833964.0
2006-04-05 19:20:00,2.03652,2.03652,2.03619,2.03632,8797057.0
2006-04-05 19:21:00,2.03627,2.03645,2.03627,2.03645,20731078.0
2006-04-05 19:22:00,2.03649,2.03662,2.03649,2.03658,1417710.0
2006-04-05 19:23:00,2.03647,2.03651,2.03647,2.03651,336461.0
2006-04-05 19:24:00,2.03654,2.03661,2.03635,2.03661,13625294.0
2006-04-05 19:25:00,2.03667,2.0368,2.03667,2.03675,26001609.0
2006-04-05 19:26:00,2.03676,2.03685,2.03665,2.03685,5637099.0
2006-04-05 19:28:00,2.0368,2.037,2.0368,2.03696,7900730.0
2006-04-05 19:29:00,2.03677,2.03728,2.03677,2.03728,21702505.0
2006-04-05 19:30:00,2.03745,2.03757,2.03745,2.03746,12542963.0
2006-04-05 19:31:00,2.03737,2.03739,2.0369,2.03708,9652263.0
2006-04-05 19:32:00,2.03715,2.03732,2.03713,2.03731,6652867.0
2006-04-05 19:34:00,2.03713,2.03726,2.03713,2.03723,9343566.0
2006-04-05 19:35:00,2.03721,2.03721,2.03697,2.03697,10543373.0
2006-04-05 19:36:00,2.0371,2.03716,2.03701,2.03716,5542946.0
2006-04-05 19:37:00,2.03712,2.03732,2.03712,2.0373,19287569.0
2006-04-05 19:38:00,2.03732,2.0374,2.03723,2.0374,7331196.0
2006-04-05 19:39:00,2.0375,2.03772,2.0375,2.03772,3765537.0
2006-04-05 19:40:00,2.03781,2.03786,2.0377,2.03782,1065884.0
2006-04-05 19:41:00,2.03788,2.03831,2.03788,2.03831,18062490.0
2006-04-05 19:42:00,2.0384,2.03854,2.0384,2.03848,4828932.0
2006-04-05 19:43:00,2.03871,2.03891,2.03871,2.03891,3927863.0
2006-04-05 19:44:00,2.03882,2.03882,2.03851,2.03851,3578299.0
2006-04-05 19:45:00,2.03855,2.03872,2.03837,2.03872,7434217.0
2006-04-05 19:46:00,2.03869,2.03869,2.03844,2.0386,8544449.0
2006-04-05 19:47:00,2.03857,2.03857,2.03845,2.03845,15192661.0
2006-04-05 19:48:00,2.03831,2.03845,2.03796,2.03824,17605165.0
2006-04-05 19:49:00,2.03818,2.03831,2.03815,2.03821,2768759.0
2006-04-05 19:50:00,2.03844,2.03851,2.03843,2.03843,1946364.0
2006-04-05 19:51:00,2.03857,2.03857,2.03832,2.03834,11653973.0
2006-04-05 19:52:00,2.0382,2.0382,2.03747,2.03747,8925265.0
2006-04-05 19:53:00,2.03749,2.03752,2.03736,2.03736,645145.0
2006-04-05 19:54:00,2.0371,2.03724,2.0368,2.03687,23398947.0
2006-04-05 19:55:00,2.03682,2.03692,2.03682,2.03686,4386371.0
2006-04-05 19:56:00,2.03686,2.03722,2.03686,2.03718,5507895.0
2006-04-05 19:57:00,2.03715,2.03715,2.03678,2.03678,8702290.0
2006-04-05 19:58:00,2.03678,2.03696,2.03663,2.03696,5040934.0
2006-04-05 19:59:00,2.03694,2.03694,2.03632,2.03641,8230296.0
2006-04-05 20:00:00,2.03642,2.03642,2.03626,2.03633,1977191.0
2006-04-05 20:01:00,2.03629,2.03636,2.03616,2.03636,16858783.0
2006-04-05 20:02:00,2.03649,2.03673,2.03641,2.0367,9895993.0
2006-04-05 20:03:00,2.03673,2.03703,2.0367,2.03703,9953548.0
2006-04-05 20:04:00,2.03706,2.03708,2.0367,2.03708,5523213.0
2006-04-05 20:05:00,2.03712,2.03752,2.03712,2.03741,5766612.0
2006-04-05 20:06:00,2.0372,2.0372,2.03699,2.03699,1597786.0
2006-04-05 20:07:00,2.03708,2.03711,2.03689,2.03689,4551581.0
2006-04-05 20:08:00,2.0368,2.0369,2.03653,2.03653,5450335.0
2006-04-05 20:09:00,2.03652,2.03652,2.03637,2.03637,4233994.0
2006-04-05 20:10:00,2.03653,2.03653,2.03647,2.0365,2774122.0
2006-04-05 20:11:00,2.03642,2.03642,2.03604,2.03632,1800883.0
2006-04-05 20:12:00,2.03638,2.03665,2.03636,2.03649,3114686.0
2006-04-05 20:13:00,2.03634,2.03634,2.03614,2.03614,149451.0
2006-04-05 20:14:00,2.03613,2.03622,2.03602,2.03622,1384354.0
2006-04-05 20:15:00,2.03632,2.03663,2.03632,2.03651,6278449.0
2006-04-05 20:16:00,2.03663,2.0367,2.03657,2.03663,9170807.0
2006-04-05 20:17:00,2.03669,2.03669,2.03665,2.03665,298509.0
2006-04-05 20:18:00,2.03662,2.03662,2.03639,2.03639,5661499.0
2006-04-05 20:19:00,2.0363,2.03635,2.03622,2.03635,2125709.0
2006-04-05 20:20:00,2.03646,2.03683,2.03646,2.03683,3523905.0
2006-04-05 20:21:00,2.03677,2.03702,2.03677,2.03696,11914484.0
2006-04-05 20:22:00,2.03692,2.03697,2.03672,2.03697,12205129.0
2006-04-05 20:23:00,2.0369,2.03733,2.0369,2.03723,5563581.0
2006-04-05 20:24:00,2.03719,2.03719,2.03683,2.03683,7174053.0
2006-04-05 20:25:00,2.03691,2.03707,2.03687,2.03707,4084193.0
2006-04-05 20:26:00,2.0372,2.03765,2.03713,2.03745,14538126.0
2006-04-05 20:27:00,2.03739,2.03743,2.03722,2.03727,3191777.0
2006-04-05 20:28:00,2.03724,2.03724,2.03663,2.03671,32643880.0
2006-04-05 20:29:00,2.03663,2.03673,2.03663,2.03673,6767509.0
2006-04-05 20:31:00,2.0368,2.03692,2.03673,2.03692,4418290.0
2006-04-05 20:32:00,2.03693,2.03693,2.03686,2.03686,691583.0
2006-04-05 20:33:00,2.03685,2.0369,2.03678,2.03689,5972555.0
2006-04-05 20:34:00,2.03685,2.03685,2.03673,2.03673,527987.0
2006-04-05 20:35:00,2.03672,2.03672,2.03658,2.03658,1717029.0
2006-04-05 20:36:00,2.03659,2.03677,2.03626,2.03677,18710142.0
2006-04-05 20:37:00,2.03671,2.03671,2.03632,2.0365,10289723.0
2006-04-05 20:38:00,2.03658,2.03666,2.03656,2.03656,3001642.0
2006-04-05 20:39:00,2.03645,2.03645,2.03642,2.03642,144751.0
2006-04-05 20:40:00,2.03633,2.03646,2.03633,2.03637,5955709.0
2006-04-05 20:41:00,2.03646,2.03671,2.03646,2.03671,4958802.0
2006-04-05 20:42:00,2.0368,2.0369,2.03676,2.0368,1576461.0
2006-04-05 20:43:00,2.03671,2.03671,2.03654,2.03654,2400858.0
2006-04-05 20:44:00,2.03652,2.03652,2.03628,2.03647,4353129.0
2006-04-05 20:45:00,2.03646,2.03668,2.03646,2.03652,2434011.0
2006-04-05 20:46:00,2.03667,2.03684,2.03667,2.03675,6502856.0
2006-04-05 20:47:00,2.0368,2.0369,2.0368,2.03686,3677399.0
2006-04-05 20:48:00,2.03687,2.03687,2.03667,2.03679,3059199.0
2006-04-05 20:49:00,2.03691,2.03751,2.03691,2.03751,7877427.0
2006-04-05 20:50:00,2.0375,2.03763,2.0375,2.03757,1688260.0
2006-04-05 20:51:00,2.0375,2.03761,2.03732,2.03761,8913021.0
2006-04-05 20:52:00,2.03764,2.03788,2.03764,2.03788,1925906.0
2006-04-05 20:53:00,2.03777,2.03777,2.03744,2.03744,13641870.0
2006-04-05 20:54:00,2.03749,2.0376,2.03749,2.03758,4160950.0
2006-04-05 20:55:00,2.03776,2.03778,2.03763,2.03769,4040047.0
2006-04-05 20:56:00,2.03779,2.0381,2.03779,2.0381,6324199.0
2006-04-05 20:57:00,2.03807,2.03807,2.03801,2.03801,2035673.0
2006-04-05 20:58:00,2.03794,2.03794,2.03772,2.03786,5838402.0
2006-04-05 20:59:00,2.03793,2.03821,2.03768,2.03811,8751405.0
2006-04-05 21:00:00,2.0381,2.0381,2.03788,2.0379,6768627.0
2006-04-05 21:01:00,2.03807,2.0382,2.03797,2.0381,11586867.0
2006-04-05 21:02:00,2.03805,2.03808,2.03796,2.03804,6258458.0
2006-04-05 21:03:00,2.03796,2.03801,2.03796,2.03797,9727220.0
2006-04-05 21:05:00,2.03795,2.03795,2.03777,2.03777,173339.0
2006-04-05 21:06:00,2.03789,2.03789,2.03774,2.03781,4617740.0
2006-04-05 21:07:00,2.03797,2.0382,2.03797,2.0382,1410332.0
2006-04-05 21:08:00,2.03817,2.03845,2.03817,2.03827,11128551.0
2006-04-05 21:09:00,2.03819,2.0382,2.03815,2.03815,9128606.0
2006-04-05 21:10:00,2.03797,2.03806,2.03783,2.03795,6430271.0
2006-04-05 21:11:00,2.03793,2.03793,2.0377,2.0377,2046744.0
2006-04-05 21:12:00,2.03779,2.03779,2.03735,2.03735,5957108.0
2006-04-05 21:13:00,2.03735,2.03735,2.0371,2.0371,13618958.0
2006-04-05 21:14:00,2.03699,2.03729,2.03691,2.03729,1234416.0
2006-04-05 21:15:00,2.03738,2.03755,2.03732,2.03732,9810769.0
2006-04-05 21:16:00,2.03746,2.03767,2.03738,2.03765,5430700.0
2006-04-05 21:17:00,2.03773,2.03773,2.03757,2.03759,6214095.0
2006-04-05 21:18:00,2.03774,2.03783,2.03748,2.03748,5767009.0
2006-04-05 21:19:00,2.03734,2.03736,2.03708,2.03708,1725760.0
2006-04-05 21:20:00,2.03703,2.03741,2.03703,2.03741,5032492.0
2006-04-05 21:21:00,2.03744,2.03747,2.03739,2.03739,7013357.0
2006-04-05 21:22:00,2.03746,2.03753,2.03725,2.03725,6421173.0
2006-04-05 21:23:00,2.0374,2.0374,2.03731,2.03731,2418545.0
2006-04-05 21:24:00,2.03726,2.03726,2.03706,2.03712,9665545.0
2006-04-05 21:25:00,2.03696,2.03714,2.03696,2.03709,5375207.0
2006-04-05 21:26:00,2.0371,2.0371,2.03682,2.03689,1174259.0
2006-04-05 21:27:00,2.03683,2.03683,2.0368,2.03683,1068497.0
2006-04-05 21:28:00,2.03694,2.03695,2.03686,2.03695,5508948.0
2006-04-05 21:29:00,2.03701,2.03701,2.03683,2.03692,4817258.0
2006-04-05 21:30:00,2.03693,2.03694,2.03676,2.03694,3554560.0
2006-04-05 21:31:00,2.03705,2.03723,2.03705,2.03723,2925073.0
2006-04-05 21:32:00,2.03714,2.03714,2.03696,2.03696,234088.0
2006-04-05 21:33:00,2.03687,2.03701,2.03687,2.03701,6622102.0
2006-04-05 21:34:00,2.03705,2.03714,2.03694,2.03714,8226026.0
2006-04-05 21:35:00,2.0373,2.03756,2.03729,2.03749,3665930.0
2006-04-05 21:36:00,2.03739,2.03744,2.0373,2.0373,2691741.0
2006-04-05 21:37:00,2.03727,2.03727,2.0371,2.0371,8682526.0
2006-04-05 21:38:00,2.03718,2.03727,2.03705,2.03714,5159809.0
2006-04-05 21:39:00,2.03709,2.03709,2.03658,2.03696,8367428.0
2006-04-05 21:40:00,2.03696,2.03696,2.03671,2.03671,3426770.0
2006-04-05 21:41:00,2.03679,2.03685,2.0367,2.03682,6264216.0
2006-04-05 21:42:00,2.03666,2.03677,2.03666,2.03672,537412.0
2006-04-05 21:43:00,2.03662,2.03688,2.03662,2.03688,984125.0
2006-04-05 21:44:00,2.03688,2.03713,2.03688,2.03713,1025783.0
2006-04-05 21:45:00,2.03688,2.03692,2.03672,2.03692,5065093.0
2006-04-05 21:46:00,2.03699,2.03699,2.03667,2.03667,3699593.0
2006-04-05 21:47:00,2.03661,2.03661,2.03647,2.03647,3678436.0
2006-04-05 21:48:00,2.03637,2.0365,2.03633,2.0365,7305191.0
2006-04-05 21:49:00,2.03647,2.03647,2.03636,2.03636,1027700.0
2006-04-05 21:52:00,2.03634,2.03638,2.03613,2.03638,10332280.0
2006-04-05 21:55:00,2.03642,2.0367,2.03636,2.0367,2131895.0
2006-04-05 21:56:00,2.03671,2.03691,2.03671,2.03686,3525349.0
2006-04-05 21:57:00,2.03675,2.03681,2.03673,2.03673,2596794.0
2006-04-05 21:58:00,2.03673,2.03673,2.03663,2.03663,5777165.0
2006-04-05 21:59:00,2.03667,2.03667,2.0363,2.03644,4445125.0
2006-04-05 22:00:00,2.0365,2.03666,2.03646,2.03652,3886463.0
2006-04-05 22:01:00,2.03656,2.03662,2.03648,2.03662,19293594.0
2006-04-05 22:02:00,2.0365,2.03657,2.03645,2.03645,2316259.0
2006-04-05 22:03:00,2.03626,2.03692,2.03626,2.03682,2543579.0
2006-04-05 22:05:00,2.03682,2.03709,2.03667,2.03709,2788854.0
2006-04-05 22:06:00,2.03717,2.03735,2.03717,2.03735,1345006.0
2006-04-05 22:07:00,2.03739,2.03757,2.03735,2.03757,5234393.0
2006-04-05 22:08:00,2.0376,2.03771,2.03749,2.0377,10015576.0
2006-04-05 22:09:00,2.03781,2.03781,2.03761,2.03779,7126419.0
2006-04-05 22:10:00,2.03787,2.03815,2.03787,2.03795,9771685.0
2006-04-05 22:11:00,2.03789,2.03803,2.03773,2.03803,7073254.0
2006-04-05 22:12:00,2.03786,2.03812,2.0378,2.03812,3507661.0
2006-04-05 22:13:00,2.038,2.038,2.03776,2.0378,5705283.0
2006-04-05 22:14:00,2.03773,2.03774,2.03756,2.03756,4840437.0
2006-04-05 22:15:00,2.03767,2.03782,2.03766,2.03782,6494388.0
2006-04-05 22:16:00,2.03775,2.03783,2.03775,2.03783,4087110.0
2006-04-05 22:17:00,2.03775,2.03775,2.03743,2.03774,24039961.0
2006-04-05 22:18:00,2.03731,2.03768,2.03731,2.03768,9143475.0
2006-04-05 22:19:00,2.0376,2.03767,2.0376,2.03767,1414666.0
2006-04-05 22:20:00,2.03765,2.03771,2.03764,2.0377,4235689.0
2006-04-05 22:24:00,2.03778,2.03806,2.03772,2.03806,2316468.0
2006-04-05 22:25:00,2.03806,2.0381,2.03786,2.0381,1422988.0
2006-04-05 22:26:00,2.03835,2.03865,2.03835,2.03857,8342757.0
2006-04-05 22:27:00,2.03857,2.03871,2.03851,2.03857,4566303.0
2006-04-05 22:28:00,2.03861,2.03861,2.03837,2.03837,7401490.0
2006-04-05 22:30:00,2.03833,2.03833,2.03814,2.03814,2294796.0
2006-04-05 22:31:00,2.03814,2.0382,2.03805,2.0382,931022.0
2006-04-05 22:32:00,2.03812,2.03813,2.03807,2.03809,4813068.0
2006-04-05 22:33:00,2.03805,2.03805,2.03796,2.03796,976024.0
2006-04-05 22:35:00,2.03811,2.03833,2.03799,2.03799,3304691.0
2006-04-05 22:36:00,2.03823,2.03823,2.03789,2.03789,13771668.0
2006-04-05 22:37:00,2.03835,2.03844,2.03835,2.03837,357294.0
2006-04-05 22:38:00,2.03838,2.03859,2.03838,2.03859,5060291.0
2006-04-05 22:39:00,2.03851,2.03855,2.03841,2.03841,3782175.0
2006-04-05 22:40:00,2.03841,2.03861,2.03841,2.03861,570472.0
2006-04-05 22:41:00,2.03866,2.03886,2.03866,2.03886,1745513.0
2006-04-05 22:45:00,2.03879,2.03879,2.03872,2.03874,1327634.0
2006-04-05 22:46:00,2.03869,2.03869,2.03838,2.03838,4319458.0
2006-04-05 22:47:00,2.03847,2.03847,2.03826,2.03826,12141228.0
2006-04-05 22:48:00,2.0383,2.0383,2.03779,2.03779,2367133.0
2006-04-05 22:50:00,2.03782,2.03782,2.03753,2.03765,25547539.0
2006-04-05 22:52:00,2.03768,2.03791,2.03768,2.03783,5371603.0
2006-04-05 22:53:00,2.03797,2.03811,2.03797,2.03811,5422127.0
2006-04-05 22:54:00,2.03797,2.03813,2.03794,2.03794,15041447.0
2006-04-05 22:55:00,2.03777,2.03782,2.03771,2.03773,3840626.0
2006-04-05 22:56:00,2.03762,2.03762,2.03732,2.0376,2787684.0
2006-04-05 22:57:00,2.03757,2.03757,2.03738,2.03738,1078444.0
2006-04-05 22:58:00,2.03732,2.03732,2.03717,2.03717,557468.0
2006-04-05 23:27:00,2.03704,2.0374,2.03704,2.0374,1226096.0
2006-04-05 23:28:00,2.03742,2.03758,2.03742,2.03755,2547709.0
2006-04-05 23:29:00,2.03768,2.0383,2.03768,2.0383,5627560.0
2006-04-05 23:30:00,2.03829,2.03829,2.03818,2.03818,1601597.0
2006-04-05 23:31:00,2.03807,2.03809,2.0379,2.03798,4106372.0
2006-04-05 23:32:00,2.03796,2.03796,2.03725,2.03725,2978279.0
2006-04-05 23:33:00,2.03746,2.03749,2.03722,2.03722,849007.0
2006-04-05 23:34:00,2.03713,2.03713,2.03665,2.03665,4626931.0
2006-04-05 23:35:00,2.03654,2.03656,2.03645,2.03656,2883762.0
2006-04-05 23:36:00,2.03658,2.03662,2.03643,2.03653,1152282.0
2006-04-05 23:37:00,2.03652,2.03658,2.03645,2.03646,10139014.0
2006-04-05 23:38:00,2.03643,2.03647,2.03622,2.03647,8319471.0
2006-04-05 23:39:00,2.03627,2.03631,2.03627,2.03631,1208012.0
2006-04-05 23:40:00,2.03629,2.03637,2.03629,2.03637,372911.0
2006-04-05 23:41:00,2.03636,2.03641,2.03636,2.0364,290938.0
2006-04-05 23:42:00,2.03631,2.0366,2.03624,2.03624,12503339.0
2006-04-05 23:43:00,2.0367,2.03675,2.03657,2.03675,1524071.0
2006-04-05 23:44:00,2.03683,2.03683,2.03676,2.03678,9366648.0
2006-04-05 23:45:00,2.03664,2.03685,2.03664,2.03685,4770805.0
2006-04-05 23:46:00,2.03684,2.03685,2.03674,2.03682,2554112.0
2006-04-05 23:47:00,2.03678,2.03681,2.03668,2.03677,2627725.0
2006-04-05 23:48:00,2.03681,2.03688,2.03678,2.03678,21894837.0
2006-04-05 23:49:00,2.03676,2.03687,2.03676,2.03679,8851013.0
2006-04-05 23:50:00,2.03668,2.03685,2.03663,2.03663,787305.0
2006-04-05 23:51:00,2.03675,2.03686,2.03672,2.03684,4055006.0
2006-04-05 23:52:00,2.0369,2.03704,2.03689,2.03704,4111108.0
2006-04-05 23:55:00,2.03722,2.03722,2.037,2.037,3453051.0
2006-04-05 23:56:00,2.03702,2.03702,2.0368,2.03688,1823717.0
2006-04-05 23:57:00,2.03668,2.0368,2.03658,2.03664,3213447.0
2006-04-05 23:58:00,2.03662,2.03662,2.03657,2.03659,2408874.0
2006-04-06 00:00:00,2.03652,2.03652,2.03623,2.03623,3191788.0
2006-04-06 00:01:00,2.03607,2.03634,2.03576,2.03634,3216755.0
2006-04-06 00:04:00,2.03632,2.03632,2.03616,2.03624,5359510.0
2006-04-06 00:06:00,2.03629,2.03629,2.03616,2.03622,1077823.0
2006-04-06 00:07:00,2.03629,2.03629,2.03597,2.03597,2381058.0
2006-04-06 00:08:00,2.03578,2.03578,2.0356,2.03571,9039945.0
2006-04-06 00:11:00,2.03567,2.03582,2.03567,2.03579,2997115.0
2006-04-06 00:12:00,2.03579,2.03579,2.03548,2.03548,6765442.0
2006-04-06 00:13:00,2.03541,2.03541,2.03524,2.0354,1644440.0
2006-04-06 00:14:00,2.0355,2.03558,2.03545,2.03545,1380942.0
2006-04-06 00:15:00,2.03535,2.03564,2.03535,2.03564,12005317.0
2006-04-06 00:17:00,2.03563,2.03573,2.03563,2.03573,1370278.0
2006-04-06 00:18:00,2.03559,2.03559,2.03528,2.03544,6740340.0
2006-04-06 00:19:00,2.03563,2.03571,2.03548,2.03548,5142722.0
2006-04-06 00:21:00,2.0355,2.0355,2.03533,2.03538,2917346.0
2006-04-06 00:22:00,2.03552,2.03625,2.03552,2.03625,7928156.0
2006-04-06 00:23:00,2.03618,2.03635,2.03615,2.03632,2334467.0
2006-04-06 00:24:00,2.03624,2.03641,2.03624,2.03641,1581698.0
2006-04-06 00:25:00,2.03632,2.03632,2.03598,2.03611,4648875.0
2006-04-06 00:26:00,2.03603,2.03604,2.03583,2.03592,6673234.0
2006-04-06 00:27:00,2.03575,2.03597,2.0357,2.03597,5814118.0
2006-04-06 00:28:00,2.03599,2.03599,2.0358,2.0358,6401563.0
2006-04-06 00:29:00,2.03586,2.03629,2.03586,2.03629,1384876.0
2006-04-06 00:30:00,2.03625,2.03625,2.03565,2.03569,8711822.0
2006-04-06 00:31:00,2.03565,2.03565,2.03551,2.03551,918876.0
2006-04-06 00:33:00,2.03553,2.03553,2.03538,2.0354,2223655.0
2006-04-06 00:34:00,2.03538,2.03543,2.03538,2.03543,7098475.0
2006-04-06 00:36:00,2.03498,2.03564,2.03498,2.03548,6103700.0
2006-04-06 00:37:00,2.03548,2.03564,2.03542,2.03564,3708837.0
2006-04-06 00:38:00,2.0356,2.03563,2.03559,2.03562,4418942.0
2006-04-06 00:39:00,2.03555,2.0356,2.03555,2.0356,2577078.0
2006-04-06 00:40:00,2.0356,2.03575,2.0356,2.03575,4692186.0
2006-04-06 00:41:00,2.03593,2.03593,2.03554,2.03569,11035976.0
2006-04-06 00:42:00,2.03569,2.03569,2.0353,2.0353,10149154.0
2006-04-06 00:43:00,2.03531,2.0354,2.03522,2.0354,16166091.0
2006-04-06 00:44:00,2.03544,2.03596,2.03544,2.03596,12652542.0
2006-04-06 00:45:00,2.03583,2.03583,2.03561,2.03564,3617845.0
2006-04-06 00:46:00,2.03559,2.0357,2.03559,2.0357,10998709.0
2006-04-06 00:47:00,2.03575,2.03582,2.03575,2.03577,10394326.0
2006-04-06 00:48:00,2.03584,2.03591,2.03581,2.03591,2648096.0
2006-04-06 00:49:00,2.03583,2.03583,2.03566,2.03572,5455541.0
2006-04-06 00:50:00,2.0357,2.0357,2.03556,2.03556,1822199.0
2006-04-06 00:51:00,2.03561,2.03566,2.03553,2.03557,8398500.0
2006-04-06 00:52:00,2.03509,2.03571,2.03495,2.03571,30140079.0
2006-04-06 00:53:00,2.03575,2.03583,2.03574,2.03583,3007753.0
2006-04-06 00:54:00,2.03593,2.03608,2.03593,2.03599,2463815.0
2006-04-06 00:55:00,2.03598,2.03598,2.03588,2.03597,427958.0
2006-04-06 00:56:00,2.03606,2.03623,2.03601,2.03623,5593501.0
2006-04-06 00:57:00,2.03628,2.03644,2.03628,2.03644,2083337.0
2006-04-06 00:58:00,2.03631,2.03644,2.03616,2.03616,4521403.0
2006-04-06 00:59:00,2.036,2.03614,2.03589,2.03614,8851879.0
2006-04-06 01:01:00,2.03617,2.03631,2.0361,2.03631,2999259.0
2006-04-06 01:02:00,2.03632,2.0364,2.03598,2.03598,10209883.0
2006-04-06 01:03:00,2.03645,2.03658,2.03637,2.03658,9332958.0
2006-04-06 01:04:00,2.03659,2.03659,2.03629,2.03641,2198126.0
2006-04-06 01:05:00,2.03637,2.03637,2.03622,2.03627,1955901.0
2006-04-06 01:06:00,2.03622,2.03626,2.03607,2.03626,3853342.0
2006-04-06 01:07:00,2.03635,2.03635,2.03607,2.03607,2253972.0
2006-04-06 01:08:00,2.03628,2.03628,2.0362,2.03621,1983574.0
2006-04-06 01:09:00,2.03622,2.03632,2.03622,2.03632,3185663.0
2006-04-06 01:12:00,2.03642,2.03652,2.03642,2.03652,80838.0
2006-04-06 01:13:00,2.03647,2.0365,2.03601,2.03601,7093880.0
2006-04-06 01:14:00,2.03625,2.03627,2.03582,2.03582,928567.0
2006-04-06 01:15:00,2.03611,2.03614,2.03611,2.03614,9712231.0
2006-04-06 01:17:00,2.03616,2.03621,2.03608,2.03621,9153482.0
2006-04-06 01:18:00,2.03621,2.03621,2.03608,2.03608,4820459.0
2006-04-06 01:19:00,2.03603,2.03603,2.03598,2.03598,119805.0
2006-04-06 01:20:00,2.036,2.0361,2.03592,2.03601,1660706.0
2006-04-06 01:21:00,2.03609,2.03609,2.03593,2.03609,10481026.0
2006-04-06 01:22:00,2.03611,2.03623,2.03606,2.03623,4542831.0
2006-04-06 01:23:00,2.03624,2.03624,2.03622,2.03622,2276492.0
2006-04-06 01:24:00,2.03621,2.03638,2.03617,2.03631,3620182.0
2006-04-06 01:26:00,2.03644,2.03671,2.0362,2.03669,4407202.0
2006-04-06 01:29:00,2.03661,2.03661,2.03639,2.03639,1645745.0
2006-04-06 01:30:00,2.03631,2.03639,2.03624,2.03624,3906804.0
2006-04-06 01:31:00,2.03634,2.03649,2.0362,2.03641,2937119.0
2006-04-06 01:32:00,2.03647,2.03647,2.03645,2.03645,2373088.0
2006-04-06 01:33:00,2.03641,2.03641,2.03594,2.03621,9941505.0
2006-04-06 01:34:00,2.03602,2.0361,2.03582,2.03594,7397444.0
2006-04-06 01:35:00,2.03598,2.03614,2.03598,2.03614,2603727.0
2006-04-06 01:36:00,2.03605,2.0364,2.03605,2.0364,3137737.0
2006-04-06 01:37:00,2.03627,2.03637,2.03627,2.03637,3383231.0
2006-04-06 01:43:00,2.03636,2.03646,2.03633,2.03646,2838186.0
2006-04-06 01:44:00,2.03625,2.03625,2.03596,2.03596,5982377.0
2006-04-06 01:47:00,2.0357,2.03587,2.0357,2.03571,1609664.0
2006-04-06 01:49:00,2.03568,2.03577,2.03568,2.03568,3594681.0
2006-04-06 01:50:00,2.03564,2.03564,2.03539,2.03558,6737975.0
2006-04-06 01:51:00,2.03547,2.03547,2.0354,2.0354,943582.0
2006-04-06 01:52:00,2.03533,2.03533,2.03497,2.03513,2254721.0
2006-04-06 01:53:00,2.03494,2.03517,2.03494,2.03517,8192612.0
2006-04-06 01:54:00,2.03519,2.03528,2.03519,2.03519,3182634.0
2006-04-06 01:55:00,2.03531,2.03553,2.03531,2.03553,2386720.0
2006-04-06 01:56:00,2.03554,2.03554,2.0351,2.03516,15349100.0
2006-04-06 01:57:00,2.03517,2.0355,2.03517,2.0355,3897704.0
2006-04-06 01:58:00,2.03552,2.03552,2.03526,2.03526,21336156.0
2006-04-06 01:59:00,2.03516,2.03516,2.03482,2.03482,119416.0
2006-04-06 02:00:00,2.03481,2.03481,2.03469,2.03475,111490.0
2006-04-06 02:01:00,2.03477,2.03511,2.03471,2.03511,21937237.0
2006-04-06 02:02:00,2.03512,2.03536,2.03504,2.03536,9251355.0
2006-04-06 02:04:00,2.03536,2.03536,2.03508,2.03508,3835299.0
2006-04-06 02:05:00,2.03495,2.03503,2.0347,2.0347,1719052.0
2006-04-06 02:06:00,2.03461,2.03461,2.0344,2.0344,8051041.0
2006-04-06 02:07:00,2.03452,2.03475,2.03431,2.03475,800074.0
2006-04-06 02:08:00,2.03476,2.03501,2.03468,2.03501,4583176.0
2006-04-06 02:09:00,2.03501,2.03501,2.03457,2.03458,7429678.0
2006-04-06 02:10:00,2.03456,2.03456,2.03439,2.03439,3822503.0
2006-04-06 02:11:00,2.03404,2.03445,2.03404,2.03443,5592644.0
2006-04-06 02:12:00,2.03444,2.03444,2.03414,2.03418,1663049.0
2006-04-06 02:13:00,2.03455,2.0348,2.0343,2.0348,4287719.0
2006-04-06 02:14:00,2.03483,2.03487,2.03472,2.03487,4916974.0
2006-04-06 02:15:00,2.03485,2.03495,2.03477,2.03477,5572779.0
2006-04-06 02:16:00,2.03475,2.0348,2.0347,2.0348,5651788.0
2006-04-06 02:18:00,2.03488,2.03488,2.0348,2.0348,2574047.0
2006-04-06 02:20:00,2.03481,2.03481,2.03451,2.03451,6469009.0
2006-04-06 02:23:00,2.03458,2.03458,2.0343,2.03434,2446071.0
2006-04-06 02:24:00,2.0345,2.03472,2.03443,2.03472,2830751.0
2006-04-06 02:25:00,2.03471,2.03471,2.03462,2.03462,1905253.0
2006-04-06 02:26:00,2.03464,2.0347,2.03423,2.0347,10667996.0
2006-04-06 02:28:00,2.0346,2.03495,2.0346,2.03495,2423429.0
2006-04-06 02:29:00,2.03495,2.03503,2.03476,2.03476,4046404.0
2006-04-06 02:30:00,2.03486,2.03512,2.03486,2.03512,1612209.0
2006-04-06 02:31:00,2.03503,2.03516,2.03503,2.03512,1770851.0
2006-04-06 02:32:00,2.0351,2.03512,2.03492,2.03512,1496579.0
2006-04-06 02:33:00,2.03521,2.03521,2.03505,2.03516,1423741.0
2006-04-06 02:34:00,2.03524,2.03552,2.0352,2.03552,2077176.0
2006-04-06 02:35:00,2.03542,2.03563,2.03542,2.0356,3980845.0
2006-04-06 02:36:00,2.03557,2.03587,2.03557,2.03587,161639.0
2006-04-06 02:37:00,2.03584,2.03584,2.03545,2.03547,4661228.0
2006-04-06 02:39:00,2.03532,2.03542,2.03525,2.03534,1731346.0
2006-04-06 02:41:00,2.03534,2.03554,2.03534,2.03554,4829151.0
2006-04-06 02:42:00,2.03555,2.03555,2.03512,2.03512,9555615.0
2006-04-06 02:43:00,2.03506,2.0352,2.03493,2.0352,13693992.0
2006-04-06 02:44:00,2.03535,2.03537,2.03535,2.03537,9587591.0
2006-04-06 02:45:00,2.03541,2.03545,2.03541,2.03545,729223.0
2006-04-06 02:46:00,2.03514,2.03539,2.03514,2.03529,7874212.0
2006-04-06 02:47:00,2.03533,2.03533,2.03528,2.03528,88483.0
2006-04-06 02:48:00,2.03524,2.03555,2.03511,2.03555,14414888.0
2006-04-06 02:50:00,2.03554,2.03598,2.03554,2.03575,3910421.0
2006-04-06 02:51:00,2.03568,2.03568,2.03554,2.03554,1901796.0
2006-04-06 02:52:00,2.03526,2.03545,2.03526,2.03533,2055793.0
2006-04-06 02:53:00,2.03523,2.03523,2.03485,2.03491,4009720.0
2006-04-06 02:54:00,2.03488,2.03488,2.03463,2.03473,2154787.0
2006-04-06 02:55:00,2.03473,2.03473,2.03439,2.03442,2308955.0
2006-04-06 02:56:00,2.03443,2.03448,2.03437,2.03448,4756773.0
2006-04-06 02:57:00,2.03394,2.03439,2.03394,2.03439,10569238.0
2006-04-06 02:58:00,2.03443,2.03443,2.03425,2.03436,2207427.0
2006-04-06 02:59:00,2.03432,2.0344,2.03392,2.03392,4947088.0
2006-04-06 03:00:00,2.03393,2.03395,2.03381,2.03392,9131297.0
2006-04-06 03:01:00,2.03402,2.03405,2.03383,2.03383,3871711.0
2006-04-06 03:02:00,2.034,2.03417,2.034,2.03417,2189759.0
2006-04-06 03:03:00,2.03429,2.03473,2.03429,2.03473,5915293.0
2006-04-06 03:04:00,2.03473,2.03477,2.0345,2.03477,430931.0
2006-04-06 03:06:00,2.03502,2.03509,2.03491,2.03491,621099.0
2006-04-06 03:07:00,2.03475,2.03475,2.03413,2.03413,27858471.0
2006-04-06 03:08:00,2.03455,2.03456,2.03444,2.03448,7834420.0
2006-04-06 03:09:00,2.03429,2.03429,2.03389,2.03397,1703785.0
2006-04-06 03:10:00,2.03394,2.03407,2.03391,2.03407,1480346.0
2006-04-06 03:11:00,2.03412,2.03419,2.03403,2.03419,2918012.0
2006-04-06 03:12:00,2.03416,2.03426,2.03416,2.03424,9659257.0
2006-04-06 03:13:00,2.03422,2.03431,2.03422,2.03429,10810606.0
2006-04-06 03:14:00,2.03431,2.03431,2.03418,2.03423,3356072.0
2006-04-06 03:15:00,2.03431,2.03432,2.03424,2.03428,12319905.0
2006-04-06 03:16:00,2.03431,2.03438,2.03421,2.03429,15246715.0
2006-04-06 03:17:00,2.03425,2.03434,2.03424,2.03426,9556641.0
2006-04-06 03:18:00,2.0343,2.03457,2.0343,2.03457,10123820.0
2006-04-06 03:19:00,2.03466,2.03479,2.03466,2.03479,5131633.0
2006-04-06 03:20:00,2.03481,2.03506,2.03481,2.03506,2281968.0
2006-04-06 03:22:00,2.03525,2.03525,2.035,2.035,4087774.0
2006-04-06 03:23:00,2.03499,2.03507,2.03455,2.03455,6413471.0
2006-04-06 03:24:00,2.03494,2.03504,2.03493,2.03493,1461948.0
2006-04-06 03:25:00,2.03519,2.03545,2.03519,2.03545,7061052.0
2006-04-06 03:26:00,2.03552,2.03584,2.03552,2.03584,2339951.0
2006-04-06 03:27:00,2.03589,2.03606,2.03586,2.03586,10967577.0
2006-04-06 03:28:00,2.03596,2.03596,2.03581,2.03581,1020860.0
2006-04-06 03:29:00,2.03559,2.03559,2.03507,2.03507,517560.0
2006-04-06 03:30:00,2.0349,2.03492,2.03459,2.03459,1363469.0
2006-04-06 03:31:00,2.03446,2.03446,2.03428,2.03428,853972.0
2006-04-06 03:32:00,2.0343,2.03443,2.03426,2.03443,5379958.0
2006-04-06 03:33:00,2.0344,2.0344,2.03424,2.03435,6123918.0
2006-04-06 03:34:00,2.03437,2.03441,2.03411,2.03441,4871502.0
2006-04-06 03:35:00,2.03439,2.03452,2.03439,2.03452,1561556.0
2006-04-06 03:36:00,2.03465,2.03465,2.03432,2.03432,2403197.0
2006-04-06 03:38:00,2.03432,2.03436,2.03425,2.03427,3175515.0
2006-04-06 03:39:00,2.03429,2.03437,2.03428,2.03428,4251589.0
2006-04-06 03:40:00,2.03417,2.03421,2.03395,2.03395,5068717.0
2006-04-06 03:41:00,2.03375,2.03375,2.0331,2.03316,6234705.0
2006-04-06 03:42:00,2.03325,2.03333,2.03325,2.03333,1264443.0
2006-04-06 03:43:00,2.03341,2.03341,2.03324,2.03333,4444571.0
2006-04-06 03:44:00,2.03335,2.03335,2.03313,2.03313,11720508.0
2006-04-06 03:45:00,2.03323,2.03325,2.03323,2.03325,211788.0
2006-04-06 03:46:00,2.03316,2.03316,2.03298,2.03298,1544655.0
2006-04-06 03:47:00,2.03287,2.03301,2.03287,2.03301,7226492.0
2006-04-06 03:51:00,2.033,2.03306,2.03289,2.03289,8889709.0
2006-04-06 03:54:00,2.03291,2.03295,2.03281,2.03292,4289173.0
2006-04-06 03:55:00,2.03294,2.03299,2.03271,2.03271,10546804.0
2006-04-06 03:56:00,2.03265,2.03284,2.03265,2.03282,1752213.0
2006-04-06 03:57:00,2.03282,2.03289,2.0326,2.03289,2670753.0
2006-04-06 03:58:00,2.03277,2.03302,2.03276,2.03295,3286952.0
2006-04-06 03:59:00,2.03287,2.03287,2.0325,2.03266,3696102.0
2006-04-06 04:01:00,2.03257,2.03293,2.03257,2.03293,1113047.0
2006-04-06 04:02:00,2.03288,2.03288,2.0325,2.0325,3091339.0
2006-04-06 04:03:00,2.03263,2.03263,2.0324,2.03241,1985971.0
2006-04-06 04:04:00,2.03232,2.03233,2.03217,2.03218,3002838.0
2006-04-06 04:05:00,2.03211,2.03211,2.03196,2.03196,742288.0
2006-04-06 04:06:00,2.03215,2.0324,2.03215,2.03239,6015335.0
2006-04-06 04:07:00,2.03253,2.03302,2.03253,2.03302,6170832.0
2006-04-06 04:08:00,2.03308,2.03343,2.03308,2.03343,3933843.0
2006-04-06 04:09:00,2.03331,2.03354,2.03331,2.03338,836314.0
2006-04-06 04:11:00,2.03347,2.03352,2.03341,2.03349,20284266.0
2006-04-06 04:12:00,2.03352,2.0337,2.03348,2.0337,1963023.0
2006-04-06 04:13:00,2.03387,2.03407,2.03387,2.03407,2592293.0
2006-04-06 04:14:00,2.03419,2.03432,2.03419,2.03419,5180027.0
2006-04-06 04:15:00,2.0343,2.03446,2.03422,2.03446,10130231.0
2006-04-06 04:16:00,2.03457,2.0348,2.03454,2.0348,2699880.0
2006-04-06 04:17:00,2.03431,2.03447,2.03416,2.03416,11686454.0
2006-04-06 04:18:00,2.03417,2.0342,2.03403,2.0342,307514.0
2006-04-06 04:19:00,2.03424,2.03455,2.03424,2.03455,6051554.0
2006-04-06 04:20:00,2.03451,2.03451,2.03412,2.03412,852117.0
2006-04-06 04:21:00,2.03424,2.03424,2.03419,2.03419,296378.0
2006-04-06 04:22:00,2.03428,2.03431,2.03419,2.0342,9248395.0
2006-04-06 04:23:00,2.03422,2.03436,2.03407,2.03436,1179650.0
2006-04-06 04:24:00,2.03444,2.03454,2.03436,2.03454,2919969.0
2006-04-06 04:25:00,2.03459,2.03459,2.03438,2.03458,4676503.0
2006-04-06 04:26:00,2.03453,2.0346,2.03453,2.03455,781169.0
2006-04-06 04:27:00,2.03438,2.03442,2.03415,2.03415,2720138.0
2006-04-06 04:30:00,2.03409,2.03409,2.03404,2.03406,5697064.0
2006-04-06 04:31:00,2.03401,2.0341,2.03395,2.03395,2502907.0
2006-04-06 04:32:00,2.03394,2.03394,2.03375,2.03392,1222794.0
2006-04-06 04:33:00,2.03398,2.03406,2.03398,2.03406,1656179.0
2006-04-06 04:35:00,2.03411,2.03411,2.03397,2.03397,1788776.0
2006-04-06 04:36:00,2.03398,2.03422,2.03387,2.03422,8851404.0
2006-04-06 04:37:00,2.03408,2.03423,2.03404,2.03423,2352549.0
2006-04-06 04:39:00,2.03453,2.03463,2.03435,2.03435,25645084.0
2006-04-06 04:40:00,2.03419,2.03423,2.03396,2.03396,14775183.0
2006-04-06 04:41:00,2.03402,2.03402,2.03388,2.03389,3100567.0
2006-04-06 04:42:00,2.03362,2.03381,2.03362,2.03379,1836787.0
2006-04-06 04:43:00,2.03375,2.03375,2.03357,2.03369,1549008.0
2006-04-06 04:44:00,2.03353,2.03355,2.03322,2.03329,3476106.0
2006-04-06 04:47:00,2.03328,2.03328,2.03315,2.03323,5092632.0
2006-04-06 04:48:00,2.03315,2.03315,2.03247,2.03296,26306388.0
2006-04-06 04:49:00,2.03279,2.03317,2.03279,2.03317,3457369.0
2006-04-06 04:52:00,2.03319,2.0334,2.03319,2.0334,2580576.0
2006-04-06 04:53:00,2.03338,2.03338,2.0331,2.0331,1480676.0
2006-04-06 04:54:00,2.03288,2.03288,2.03268,2.03285,4172488.0
2006-04-06 04:55:00,2.03288,2.03301,2.03286,2.03301,1182469.0
2006-04-06 04:56:00,2.03289,2.03302,2.03289,2.03302,1708008.0
2006-04-06 04:57:00,2.03304,2.03329,2.03303,2.03329,2547603.0
2006-04-06 04:58:00,2.03325,2.03362,2.03322,2.03362,4578050.0
2006-04-06 04:59:00,2.03368,2.03403,2.03368,2.03403,4856207.0
2006-04-06 05:00:00,2.03407,2.03444,2.03398,2.03417,4001079.0
2006-04-06 05:01:00,2.03411,2.03411,2.03398,2.03398,556578.0
2006-04-06 05:02:00,2.03397,2.03397,2.03388,2.03388,1154774.0
2006-04-06 05:03:00,2.03381,2.03381,2.03365,2.03365,2402036.0
2006-04-06 05:04:00,2.03353,2.03375,2.03353,2.03375,4671992.0
2006-04-06 05:05:00,2.0338,2.03393,2.0338,2.03381,16044210.0
2006-04-06 05:07:00,2.0338,2.03394,2.0338,2.03394,4918149.0
2006-04-06 05:08:00,2.03393,2.03412,2.03393,2.03412,51793.0
2006-04-06 05:09:00,2.0343,2.0344,2.0343,2.0344,27201381.0
2006-04-06 05:10:00,2.03432,2.03434,2.03432,2.03434,1655705.0
2006-04-06 05:11:00,2.03428,2.03455,2.03428,2.03455,2505697.0
2006-04-06 05:12:00,2.03447,2.03457,2.03447,2.03451,11878707.0
2006-04-06 05:13:00,2.03439,2.03454,2.03439,2.03454,4712993.0
2006-04-06 05:14:00,2.03468,2.03516,2.03468,2.03516,1455101.0
2006-04-06 05:15:00,2.03511,2.03527,2.03491,2.03491,12793101.0
2006-04-06 05:18:00,2.0348,2.0348,2.03462,2.03462,1826134.0
2006-04-06 05:19:00,2.03456,2.03456,2.03456,2.03456,605853.0
2006-04-06 05:20:00,2.03467,2.03488,2.03467,2.03484,4592197.0
2006-04-06 05:21:00,2.03485,2.03517,2.03478,2.03517,4936388.0
2006-04-06 05:22:00,2.03375,2.03547,2.03375,2.03544,8337549.0
2006-04-06 05:23:00,2.03572,2.03578,2.03542,2.03542,1374867.0
2006-04-06 05:24:00,2.03518,2.03518,2.03516,2.03516,223163.0
2006-04-06 05:25:00,2.03509,2.03509,2.03487,2.03493,6348785.0
2006-04-06 05:26:00,2.03491,2.03499,2.03491,2.03499,896339.0
2006-04-06 05:27:00,2.03509,2.03514,2.03509,2.03514,3679343.0
2006-04-06 05:28:00,2.03524,2.0354,2.03524,2.0354,471871.0
2006-04-06 05:29:00,2.03549,2.03589,2.03549,2.03589,2374583.0
2006-04-06 05:30:00,2.0359,2.03608,2.03579,2.03608,273329.0
2006-04-06 05:31:00,2.03609,2.03638,2.03609,2.03638,7250677.0
2006-04-06 05:32:00,2.03639,2.03656,2.03634,2.03652,5556187.0
2006-04-06 05:33:00,2.03667,2.03685,2.0366,2.03685,750816.0
2006-04-06 05:34:00,2.03701,2.03701,2.03664,2.03682,1335639.0
2006-04-06 05:39:00,2.03689,2.03705,2.03685,2.03685,4418620.0
2006-04-06 05:40:00,2.03677,2.03677,2.03653,2.03653,1378011.0
2006-04-06 05:42:00,2.03653,2.03653,2.03634,2.03639,23633466.0
2006-04-06 05:43:00,2.03636,2.03643,2.03623,2.03623,4500231.0
2006-04-06 05:44:00,2.03611,2.03611,2.03575,2.03579,6271743.0
2006-04-06 05:47:00,2.03579,2.03579,2.03547,2.03554,3748302.0
2006-04-06 05:48:00,2.0357,2.0357,2.0354,2.03553,6559026.0
2006-04-06 05:49:00,2.0355,2.0355,2.0351,2.0351,9184779.0
2006-04-06 05:50:00,2.03499,2.03501,2.0348,2.03486,6872147.0
2006-04-06 05:51:00,2.03468,2.03488,2.03462,2.03462,9206339.0
2006-04-06 05:52:00,2.03451,2.03451,2.03421,2.0344,5011385.0
2006-04-06 05:53:00,2.03443,2.03459,2.03443,2.03452,1380627.0
2006-04-06 05:54:00,2.03441,2.03441,2.03415,2.03415,1357199.0
2006-04-06 05:55:00,2.03398,2.03408,2.03393,2.03393,6766234.0
2006-04-06 05:56:00,2.03379,2.03381,2.03337,2.03337,2648457.0
2006-04-06 05:57:00,2.0335,2.0335,2.03342,2.0335,2148263.0
2006-04-06 05:58:00,2.03362,2.03362,2.03337,2.0335,19460958.0
2006-04-06 05:59:00,2.03355,2.03361,2.03347,2.0336,3922551.0
2006-04-06 06:00:00,2.03364,2.03384,2.0336,2.03384,4669249.0
2006-04-06 06:02:00,2.03381,2.03381,2.03364,2.03364,2818924.0
2006-04-06 06:06:00,2.03383,2.03417,2.03383,2.03417,3805081.0
2006-04-06 06:07:00,2.03423,2.03435,2.03416,2.03416,9518452.0
2006-04-06 06:13:00,2.03415,2.03419,2.03412,2.03412,3561067.0
2006-04-06 06:14:00,2.03392,2.03392,2.03364,2.03366,5471634.0
2006-04-06 06:15:00,2.03394,2.03398,2.03383,2.03394,2285953.0
2006-04-06 06:16:00,2.03396,2.03396,2.03378,2.03378,908114.0
2006-04-06 06:17:00,2.03389,2.03389,2.03373,2.03373,585352.0
2006-04-06 06:18:00,2.03383,2.03383,2.03355,2.03379,6757140.0
2006-04-06 06:20:00,2.03376,2.03377,2.03343,2.03373,7984186.0
2006-04-06 06:21:00,2.03372,2.03385,2.0336,2.03385,5042322.0
2006-04-06 06:22:00,2.03389,2.03419,2.03389,2.03413,9295072.0
2006-04-06 06:24:00,2.03412,2.03412,2.0339,2.03405,3402256.0
2006-04-06 06:25:00,2.03408,2.03422,2.03407,2.03422,8685489.0
2006-04-06 06:26:00,2.03424,2.03424,2.03417,2.03423,6488441.0
2006-04-06 06:28:00,2.03422,2.03422,2.03408,2.03413,3184967.0
2006-04-06 06:29:00,2.03404,2.03404,2.03383,2.03393,3894555.0
2006-04-06 06:30:00,2.03389,2.0342,2.03389,2.0342,4428034.0
2006-04-06 06:31:00,2.0342,2.03421,2.03409,2.03421,5701666.0
2006-04-06 06:33:00,2.03423,2.03423,2.03408,2.03417,3887959.0
2006-04-06 06:34:00,2.03418,2.03427,2.03405,2.03405,5577101.0
2006-04-06 06:35:00,2.03411,2.03412,2.03394,2.034,9578384.0
2006-04-06 06:36:00,2.03388,2.03397,2.03376,2.03397,2604506.0
2006-04-06 06:37:00,2.0338,2.03409,2.0338,2.03409,6128244.0
2006-04-06 06:39:00,2.03415,2.03431,2.03415,2.03431,700487.0
2006-04-06 06:40:00,2.0344,2.03474,2.03428,2.03453,4096730.0
2006-04-06 06:41:00,2.03442,2.03443,2.03401,2.03401,6382966.0
2006-04-06 06:42:00,2.03394,2.03418,2.03394,2.03418,5701006.0
2006-04-06 06:43:00,2.03428,2.03449,2.03414,2.03449,5820061.0
2006-04-06 06:44:00,2.03454,2.03502,2.03446,2.03502,8325560.0
2006-04-06 06:46:00,2.03494,2.03494,2.0347,2.0347,14522241.0
2006-04-06 06:47:00,2.03437,2.03451,2.03437,2.0345,5485367.0
2006-04-06 06:48:00,2.03433,2.03449,2.03424,2.03449,2216291.0
2006-04-06 06:49:00,2.03456,2.03466,2.03447,2.03449,6056580.0
2006-04-06 06:51:00,2.03452,2.03452,2.03418,2.0345,11997671.0
2006-04-06 06:52:00,2.0346,2.03492,2.03446,2.03489,2623685.0
2006-04-06 06:53:00,2.03472,2.03474,2.03437,2.03437,4539211.0
2006-04-06 06:54:00,2.03443,2.03449,2.03439,2.03449,7611867.0
2006-04-06 06:55:00,2.03468,2.03507,2.03467,2.03488,8127431.0
2006-04-06 06:56:00,2.03483,2.03485,2.03468,2.03468,10498889.0
2006-04-06 06:57:00,2.03465,2.03465,2.03429,2.03439,6690675.0
2006-04-06 06:58:00,2.03439,2.03447,2.03423,2.03447,9678352.0
2006-04-06 06:59:00,2.03435,2.03451,2.03435,2.03444,6416367.0
2006-04-06 07:00:00,2.03443,2.03447,2.03399,2.03434,8418050.0
2006-04-06 07:01:00,2.03434,2.03443,2.0343,2.03443,5451355.0
2006-04-06 07:03:00,2.03443,2.03456,2.03443,2.03456,6427032.0
2006-04-06 07:04:00,2.03455,2.03455,2.03445,2.0345,4484456.0
2006-04-06 07:06:00,2.03442,2.03442,2.03413,2.03429,13501456.0
2006-04-06 07:07:00,2.03438,2.0344,2.03434,2.03434,1934671.0
2006-04-06 07:08:00,2.03427,2.03427,2.0341,2.03413,9296985.0
2006-04-06 07:09:00,2.03414,2.03419,2.03406,2.03409,1609401.0
2006-04-06 07:10:00,2.03413,2.03413,2.03401,2.03401,6944518.0
2006-04-06 07:11:00,2.034,2.03406,2.03388,2.03392,3279588.0
2006-04-06 07:12:00,2.03387,2.03396,2.03383,2.03387,3959302.0
2006-04-06 07:13:00,2.03388,2.03414,2.03388,2.03401,6061008.0
2006-04-06 07:14:00,2.03384,2.03395,2.03382,2.03382,2465571.0
2006-04-06 07:15:00,2.0339,2.03405,2.03377,2.03405,4146233.0
2006-04-06 07:16:00,2.03407,2.03414,2.034,2.034,2308517.0
2006-04-06 07:17:00,2.03383,2.03383,2.03341,2.03341,1456584.0
2006-04-06 07:18:00,2.03335,2.03339,2.03318,2.03329,4780028.0
2006-04-06 07:21:00,2.03323,2.03334,2.03321,2.03334,3211340.0
2006-04-06 07:22:00,2.03329,2.03329,2.03298,2.03328,9906347.0
2006-04-06 07:23:00,2.03329,2.03337,2.03294,2.03337,17378917.0
2006-04-06 07:26:00,2.03335,2.03335,2.03325,2.0333,6037152.0
2006-04-06 07:28:00,2.03328,2.03336,2.03319,2.0333,5062579.0
2006-04-06 07:30:00,2.03329,2.03348,2.03329,2.03346,7313855.0
2006-04-06 07:31:00,2.03356,2.03361,2.03328,2.03348,32804625.0
2006-04-06 07:32:00,2.03344,2.03351,2.03335,2.03351,3021964.0
2006-04-06 07:33:00,2.03362,2.03402,2.03345,2.03402,20696241.0
2006-04-06 07:34:00,2.03409,2.03424,2.03382,2.03382,3830248.0
2006-04-06 07:35:00,2.03365,2.03376,2.03365,2.03367,7075702.0
2006-04-06 07:36:00,2.03361,2.03366,2.03346,2.03346,5137668.0
2006-04-06 07:37:00,2.03354,2.03354,2.03331,2.0334,12087876.0
2006-04-06 07:38:00,2.03338,2.03345,2.03321,2.03336,11098727.0
2006-04-06 07:39:00,2.03357,2.03382,2.03357,2.03382,3266202.0
2006-04-06 07:40:00,2.0338,2.03389,2.0338,2.03389,2660690.0
2006-04-06 07:41:00,2.03401,2.03421,2.03393,2.03421,1842559.0
2006-04-06 07:42:00,2.03426,2.03442,2.03424,2.03442,516480.0
2006-04-06 07:43:00,2.03444,2.03447,2.03422,2.03428,8582879.0
2006-04-06 07:44:00,2.03414,2.03423,2.03381,2.03398,5904127.0
2006-04-06 07:45:00,2.03405,2.03429,2.03403,2.03427,5291586.0
2006-04-06 07:47:00,2.03423,2.03423,2.03384,2.03397,2940048.0
2006-04-06 07:48:00,2.03403,2.03412,2.03391,2.03412,1953658.0
2006-04-06 07:50:00,2.03404,2.0343,2.03404,2.0343,4290194.0
2006-04-06 07:51:00,2.03426,2.03433,2.03408,2.03408,5805643.0
2006-04-06 07:52:00,2.03415,2.03454,2.03415,2.03454,4645420.0
2006-04-06 07:53:00,2.03466,2.03489,2.03455,2.03489,5238253.0
2006-04-06 07:54:00,2.03486,2.03486,2.03448,2.03448,5283683.0
2006-04-06 07:55:00,2.03454,2.03454,2.03404,2.03444,5251700.0
2006-04-06 07:56:00,2.03445,2.03494,2.0344,2.03494,7290302.0
2006-04-06 07:57:00,2.03501,2.03518,2.03471,2.03471,10448446.0
2006-04-06 07:58:00,2.03469,2.03469,2.03436,2.03441,11575240.0
2006-04-06 07:59:00,2.03437,2.03437,2.03408,2.03422,2055081.0
2006-04-06 08:00:00,2.03411,2.03416,2.0339,2.03416,7975094.0
2006-04-06 08:01:00,2.03415,2.03415,2.03382,2.03382,5412794.0
2006-04-06 08:02:00,2.03385,2.034,2.0338,2.03392,9508618.0
2006-04-06 08:03:00,2.03388,2.03429,2.03388,2.03422,5090945.0
2006-04-06 08:04:00,2.03423,2.03423,2.03403,2.03403,4529969.0
2006-04-06 08:05:00,2.03394,2.03394,2.03337,2.0335,22479535.0
2006-04-06 08:06:00,2.03355,2.03355,2.03328,2.03354,700255.0
2006-04-06 08:07:00,2.03364,2.03377,2.03364,2.03369,8955715.0
2006-04-06 08:08:00,2.03367,2.03372,2.03358,2.03367,11793132.0
2006-04-06 08:09:00,2.03353,2.03395,2.03353,2.03395,1777340.0
2006-04-06 08:10:00,2.03393,2.0342,2.03393,2.03413,1679075.0
2006-04-06 08:11:00,2.03404,2.03404,2.03345,2.03353,17317691.0
2006-04-06 08:13:00,2.03365,2.03365,2.03336,2.0335,9212345.0
2006-04-06 08:14:00,2.03358,2.03362,2.03348,2.03362,7460328.0
2006-04-06 08:15:00,2.03347,2.03353,2.03329,2.03329,3758323.0
2006-04-06 08:16:00,2.0332,2.0332,2.03286,2.0329,4249554.0
2006-04-06 08:17:00,2.03277,2.03296,2.03275,2.03296,3752084.0
2006-04-06 08:18:00,2.03309,2.03321,2.03309,2.03312,16592403.0
2006-04-06 08:19:00,2.03305,2.03305,2.03261,2.03261,1213062.0
2006-04-06 08:20:00,2.03264,2.03304,2.03259,2.03304,3613411.0
2006-04-06 08:21:00,2.03311,2.03322,2.03306,2.03321,7598669.0
2006-04-06 08:22:00,2.03321,2.03342,2.03321,2.03333,18629930.0
2006-04-06 08:23:00,2.03333,2.03362,2.03333,2.03362,6107929.0
2006-04-06 08:24:00,2.03349,2.03369,2.03349,2.03356,9819664.0
2006-04-06 08:25:00,2.03361,2.03384,2.03361,2.03368,9067900.0
2006-04-06 08:26:00,2.03368,2.03368,2.03328,2.03328,6658731.0
2006-04-06 08:27:00,2.03337,2.03337,2.03323,2.03324,7323717.0
2006-04-06 08:28:00,2.03313,2.03336,2.03289,2.03331,9046009.0
2006-04-06 08:29:00,2.03338,2.03349,2.03338,2.03341,11634323.0
2006-04-06 08:30:00,2.03333,2.03338,2.03289,2.03289,20393256.0
2006-04-06 08:31:00,2.03321,2.03346,2.03321,2.03332,7403561.0
2006-04-06 08:32:00,2.03343,2.03357,2.03342,2.03355,13797065.0
2006-04-06 08:33:00,2.0335,2.03364,2.03332,2.03364,5372759.0
2006-04-06 08:34:00,2.03364,2.03364,2.03344,2.03355,12010500.0
2006-04-06 08:35:00,2.0336,2.0336,2.03338,2.03351,12027513.0
2006-04-06 08:37:00,2.03342,2.03347,2.03338,2.03345,1556726.0
2006-04-06 08:38:00,2.03343,2.03343,2.03302,2.03302,19066567.0
2006-04-06 08:39:00,2.033,2.03306,2.03294,2.03294,8385338.0
2006-04-06 08:40:00,2.03276,2.03276,2.03231,2.03231,6427890.0
2006-04-06 08:41:00,2.03181,2.03207,2.03181,2.03189,15678771.0
2006-04-06 08:42:00,2.03194,2.03197,2.0319,2.03192,2797369.0
2006-04-06 08:43:00,2.03191,2.03191,2.03172,2.03172,4482114.0
2006-04-06 08:44:00,2.03185,2.03196,2.03184,2.03196,11725319.0
2006-04-06 08:45:00,2.03203,2.03203,2.03159,2.03166,11140615.0
2006-04-06 08:46:00,2.03175,2.0321,2.03169,2.0321,19903628.0
2006-04-06 08:48:00,2.03232,2.03256,2.03232,2.03256,2927385.0
2006-04-06 08:49:00,2.03251,2.03251,2.03222,2.03227,5802715.0
2006-04-06 08:50:00,2.0324,2.0324,2.03228,2.03228,10552174.0
2006-04-06 08:51:00,2.03215,2.03228,2.03214,2.03214,17935698.0
2006-04-06 08:52:00,2.03202,2.0322,2.03199,2.03208,1510417.0
2006-04-06 08:53:00,2.03209,2.0324,2.03209,2.03225,18466777.0
2006-04-06 08:54:00,2.03241,2.03282,2.03241,2.03282,6250440.0
2006-04-06 08:55:00,2.03295,2.03319,2.03295,2.03319,6048796.0
2006-04-06 08:56:00,2.03327,2.03362,2.03327,2.03355,9361175.0
2006-04-06 08:57:00,2.03351,2.03351,2.03319,2.03323,1295357.0
2006-04-06 08:58:00,2.03326,2.03326,2.03292,2.033,14500390.0
2006-04-06 08:59:00,2.03279,2.03279,2.03255,2.03266,7267679.0
2006-04-06 09:00:00,2.0327,2.03297,2.03245,2.03297,1271843.0
2006-04-06 09:01:00,2.03313,2.03337,2.03313,2.03337,4260879.0
2006-04-06 09:02:00,2.03346,2.03364,2.03329,2.03364,12650205.0
2006-04-06 09:03:00,2.0336,2.03368,2.03321,2.03368,5122016.0
2006-04-06 09:04:00,2.03367,2.03389,2.03361,2.03361,3046224.0
2006-04-06 09:05:00,2.03368,2.03369,2.03322,2.0333,2042020.0
2006-04-06 09:06:00,2.03318,2.03336,2.03291,2.03336,4955234.0
2006-04-06 09:07:00,2.03331,2.03357,2.03331,2.03348,14585947.0
2006-04-06 09:08:00,2.03348,2.03356,2.03345,2.03356,6154046.0
2006-04-06 09:09:00,2.03349,2.03351,2.03335,2.03343,3214762.0
2006-04-06 09:10:00,2.03348,2.03373,2.03348,2.03373,2140985.0
2006-04-06 09:11:00,2.03345,2.03392,2.03345,2.0339,14633755.0
2006-04-06 09:12:00,2.03405,2.03449,2.03405,2.03449,1260345.0
2006-04-06 09:13:00,2.03449,2.03449,2.03432,2.0344,2320891.0
2006-04-06 09:14:00,2.03436,2.03436,2.03405,2.03414,4561915.0
2006-04-06 09:15:00,2.0342,2.03443,2.03398,2.03398,6260081.0
2006-04-06 09:16:00,2.03395,2.03395,2.03367,2.03367,13524555.0
2006-04-06 09:17:00,2.03373,2.0338,2.03336,2.03378,8406662.0
2006-04-06 09:18:00,2.03367,2.03386,2.03336,2.03386,3518676.0
2006-04-06 09:19:00,2.03403,2.03474,2.03403,2.03474,6183021.0
2006-04-06 09:20:00,2.03499,2.03505,2.03487,2.03487,2147602.0
2006-04-06 09:21:00,2.0347,2.0347,2.03431,2.03431,2465515.0
2006-04-06 09:22:00,2.03408,2.03412,2.03384,2.03384,7061292.0
2006-04-06 09:23:00,2.03383,2.03383,2.03345,2.03347,4505474.0
2006-04-06 09:24:00,2.03333,2.03357,2.03333,2.03346,8323608.0
2006-04-06 09:25:00,2.0337,2.03408,2.0337,2.03393,2507790.0
2006-04-06 09:26:00,2.03419,2.03533,2.03419,2.03533,2211417.0
2006-04-06 09:27:00,2.03527,2.03529,2.0349,2.0349,5405740.0
2006-04-06 09:28:00,2.0348,2.0348,2.03413,2.03413,4132803.0
2006-04-06 09:29:00,2.03415,2.03415,2.03321,2.03321,5490645.0
2006-04-06 09:30:00,2.03306,2.03306,2.0329,2.03296,10123579.0
2006-04-06 09:31:00,2.03292,2.03292,2.03263,2.03263,1402844.0
2006-04-06 09:32:00,2.03252,2.03252,2.03195,2.03197,4208799.0
2006-04-06 09:33:00,2.03195,2.03196,2.03157,2.03157,16537486.0
2006-04-06 09:34:00,2.03164,2.03221,2.03164,2.03221,2410953.0
2006-04-06 09:35:00,2.03241,2.0331,2.03241,2.0331,8015270.0
2006-04-06 09:36:00,2.03291,2.03291,2.03226,2.03226,19982544.0
2006-04-06 09:37:00,2.03216,2.03229,2.03213,2.03222,3169922.0
2006-04-06 09:38:00,2.0321,2.03233,2.03204,2.0322,2865843.0
2006-04-06 09:39:00,2.03234,2.03241,2.03221,2.03241,5334911.0
2006-04-06 09:40:00,2.03257,2.03303,2.03257,2.03303,5037585.0
2006-04-06 09:41:00,2.03314,2.03325,2.033,2.03314,4328703.0
2006-04-06 09:42:00,2.03317,2.03361,2.03317,2.03361,1142642.0
2006-04-06 09:43:00,2.03359,2.03372,2.03341,2.03341,9228754.0
2006-04-06 09:44:00,2.03346,2.03346,2.03312,2.03312,6924180.0
2006-04-06 09:45:00,2.03329,2.03378,2.03329,2.03358,4140822.0
2006-04-06 09:46:00,2.03378,2.03401,2.03378,2.03388,3381868.0
2006-04-06 09:47:00,2.03387,2.03407,2.03387,2.03407,15941595.0
2006-04-06 09:48:00,2.03407,2.03443,2.03407,2.03443,25578573.0
2006-04-06 09:49:00,2.03445,2.03447,2.03417,2.03417,411111.0
2006-04-06 09:50:00,2.0339,2.03409,2.0339,2.0339,13956784.0
2006-04-06 09:51:00,2.03399,2.03402,2.03386,2.03392,4868851.0
2006-04-06 09:52:00,2.03383,2.03432,2.03383,2.03432,6527827.0
2006-04-06 09:53:00,2.03438,2.03453,2.03437,2.03453,2683818.0
2006-04-06 09:54:00,2.03453,2.03484,2.03451,2.03484,2763090.0
2006-04-06 09:55:00,2.03484,2.03507,2.03484,2.03491,16058602.0
2006-04-06 09:56:00,2.03475,2.03475,2.03458,2.03463,3012444.0
2006-04-06 09:57:00,2.03464,2.03506,2.03464,2.03506,3050830.0
2006-04-06 09:58:00,2.03513,2.03544,2.03513,2.03532,7583386.0
2006-04-06 09:59:00,2.03551,2.03572,2.03549,2.03572,891089.0
2006-04-06 10:00:00,2.03567,2.03567,2.0352,2.03553,18788961.0
2006-04-06 10:01:00,2.03546,2.03546,2.03511,2.03527,6574424.0
2006-04-06 10:02:00,2.03519,2.03519,2.03496,2.03499,5839777.0
2006-04-06 10:03:00,2.03502,2.03508,2.03483,2.03508,11346478.0
2006-04-06 10:04:00,2.0351,2.0351,2.03495,2.03504,3908216.0
2006-04-06 10:05:00,2.03511,2.03523,2.03503,2.03517,3478255.0
2006-04-06 10:06:00,2.03525,2.03529,2.03512,2.03529,6764859.0
2006-04-06 10:07:00,2.03528,2.03528,2.03512,2.03517,4971011.0
2006-04-06 10:08:00,2.03521,2.03521,2.03499,2.03512,233997.0
2006-04-06 10:09:00,2.03499,2.0353,2.03499,2.0353,3720242.0
2006-04-06 10:10:00,2.03536,2.03549,2.03536,2.03538,15986679.0
2006-04-06 10:11:00,2.03533,2.03533,2.0345,2.03463,1075275.0
2006-04-06 10:12:00,2.03443,2.03474,2.03443,2.03474,19327661.0
2006-04-06 10:13:00,2.03484,2.03498,2.03482,2.03492,4286729.0
2006-04-06 10:14:00,2.03504,2.03504,2.0347,2.03476,6287066.0
2006-04-06 10:15:00,2.03502,2.03537,2.03502,2.03531,9646954.0
2006-04-06 10:16:00,2.03529,2.03547,2.03529,2.03547,5739661.0
2006-04-06 10:17:00,2.0353,2.03543,2.03507,2.03507,4522448.0
2006-04-06 10:18:00,2.03509,2.03519,2.03489,2.035,16076558.0
2006-04-06 10:19:00,2.03505,2.0353,2.03502,2.0353,1019789.0
2006-04-06 10:20:00,2.03511,2.03511,2.03472,2.03472,6930892.0
2006-04-06 10:21:00,2.03481,2.03526,2.03481,2.03526,10013159.0
2006-04-06 10:22:00,2.03536,2.03582,2.03536,2.03582,1973662.0
2006-04-06 10:23:00,2.036,2.036,2.03574,2.03575,13064911.0
2006-04-06 10:24:00,2.0357,2.03575,2.03558,2.03575,11445190.0
2006-04-06 10:25:00,2.03565,2.03572,2.03517,2.0357,12103965.0
2006-04-06 10:26:00,2.03577,2.03635,2.03573,2.03619,3089634.0
2006-04-06 10:27:00,2.03621,2.03621,2.03588,2.03588,7448550.0
2006-04-06 10:28:00,2.03558,2.0359,2.03558,2.03587,7909456.0
2006-04-06 10:29:00,2.03588,2.03596,2.03575,2.03596,13851989.0
2006-04-06 10:30:00,2.03602,2.03609,2.03588,2.03609,1913854.0
2006-04-06 10:31:00,2.0361,2.03632,2.0361,2.03632,6295589.0
2006-04-06 10:32:00,2.03636,2.03636,2.03613,2.03615,3191942.0
2006-04-06 10:33:00,2.03608,2.03608,2.03576,2.03576,2613735.0
2006-04-06 10:34:00,2.0359,2.0359,2.03558,2.03568,2154614.0
2006-04-06 10:36:00,2.03569,2.03575,2.03565,2.03565,952413.0
2006-04-06 10:37:00,2.03537,2.03547,2.03531,2.03547,15616913.0
2006-04-06 10:38:00,2.03552,2.03567,2.03531,2.03531,11715022.0
2006-04-06 10:39:00,2.03536,2.0354,2.03526,2.03535,5196036.0
2006-04-06 10:40:00,2.03539,2.03567,2.03539,2.03567,1517049.0
2006-04-06 10:41:00,2.03557,2.03584,2.03557,2.03584,1069844.0
2006-04-06 10:42:00,2.03578,2.03578,2.03546,2.03558,16323983.0
2006-04-06 10:43:00,2.03561,2.03575,2.03555,2.03555,3455036.0
2006-04-06 10:44:00,2.03583,2.03607,2.03581,2.03607,5503633.0
2006-04-06 10:45:00,2.03621,2.03637,2.03621,2.03621,4339455.0
2006-04-06 10:46:00,2.03634,2.03643,2.03622,2.03622,6392381.0
2006-04-06 10:47:00,2.03633,2.03633,2.03608,2.0363,6221916.0
2006-04-06 10:48:00,2.03627,2.03642,2.03627,2.03642,3090410.0
2006-04-06 10:49:00,2.03641,2.03647,2.03638,2.03647,2206743.0
2006-04-06 10:50:00,2.03646,2.0366,2.03613,2.0366,33417566.0
2006-04-06 10:51:00,2.03656,2.03656,2.03645,2.03645,3152256.0
2006-04-06 10:52:00,2.03652,2.03665,2.0365,2.03662,2274614.0
2006-04-06 10:53:00,2.03647,2.03654,2.03639,2.03639,16550885.0
2006-04-06 10:54:00,2.03637,2.03637,2.03622,2.03626,3202028.0
2006-04-06 10:55:00,2.03622,2.0363,2.03611,2.03611,4820686.0
2006-04-06 10:56:00,2.03614,2.03626,2.03591,2.03626,3421582.0
2006-04-06 10:57:00,2.03634,2.03663,2.03634,2.03663,14575482.0
2006-04-06 10:58:00,2.03688,2.03708,2.03688,2.03708,1615196.0
2006-04-06 10:59:00,2.0371,2.0373,2.03683,2.03683,1063897.0
2006-04-06 11:00:00,2.03673,2.03694,2.03654,2.03694,748929.0
2006-04-06 11:01:00,2.03671,2.03705,2.03671,2.03692,4596916.0
2006-04-06 11:02:00,2.03685,2.03687,2.03669,2.03677,5730132.0
2006-04-06 11:03:00,2.03659,2.03661,2.03643,2.03661,5194609.0
2006-04-06 11:04:00,2.03673,2.03729,2.03673,2.03729,1109529.0
2006-04-06 11:05:00,2.03728,2.03728,2.03714,2.0372,4740497.0
2006-04-06 11:06:00,2.03707,2.03707,2.03673,2.03673,1707130.0
2006-04-06 11:07:00,2.0367,2.0371,2.0367,2.0371,7466113.0
2006-04-06 11:08:00,2.0372,2.03736,2.0372,2.03729,4046478.0
2006-04-06 11:09:00,2.03742,2.03763,2.03742,2.03757,9338362.0
2006-04-06 11:10:00,2.03747,2.03747,2.03726,2.03735,5945961.0
2006-04-06 11:11:00,2.03737,2.03759,2.03737,2.03759,4905043.0
2006-04-06 11:12:00,2.03767,2.03776,2.03724,2.03761,11992465.0
2006-04-06 11:13:00,2.03755,2.03794,2.03755,2.03794,6579051.0
2006-04-06 11:14:00,2.03795,2.03829,2.03785,2.03785,2348454.0
2006-04-06 11:15:00,2.03797,2.03803,2.03784,2.03784,2222238.0
2006-04-06 11:16:00,2.03773,2.03783,2.0376,2.03783,2576044.0
2006-04-06 11:17:00,2.03783,2.03797,2.0378,2.03788,7481504.0
2006-04-06 11:18:00,2.03789,2.03789,2.03726,2.03782,4894862.0
2006-04-06 11:19:00,2.03799,2.03835,2.03799,2.03827,1160858.0
2006-04-06 11:20:00,2.03826,2.03892,2.03826,2.03892,3071634.0
2006-04-06 11:21:00,2.03881,2.03881,2.03852,2.03863,11463902.0
2006-04-06 11:22:00,2.03862,2.03862,2.03811,2.03811,1526007.0
2006-04-06 11:23:00,2.03801,2.03801,2.03762,2.03774,440448.0
2006-04-06 11:24:00,2.03778,2.03791,2.03771,2.03771,7061762.0
2006-04-06 11:25:00,2.03775,2.03775,2.03747,2.03747,682848.0
2006-04-06 11:26:00,2.03767,2.03787,2.03767,2.03787,159261.0
2006-04-06 11:27:00,2.03795,2.03825,2.03795,2.03825,5481780.0
2006-04-06 11:28:00,2.03845,2.03852,2.03837,2.03838,4412298.0
2006-04-06 11:29:00,2.03835,2.03835,2.03799,2.03799,6505695.0
2006-04-06 11:30:00,2.03787,2.03791,2.03773,2.03775,1975173.0
2006-04-06 11:31:00,2.03768,2.03775,2.03748,2.03775,6071953.0
2006-04-06 11:32:00,2.03777,2.03809,2.03764,2.03809,4838527.0
2006-04-06 11:33:00,2.03819,2.03819,2.03801,2.03805,11392712.0
2006-04-06 11:34:00,2.03823,2.03842,2.03823,2.03838,6458913.0
2006-04-06 11:35:00,2.03842,2.03867,2.03842,2.03867,7297263.0
2006-04-06 11:36:00,2.03859,2.03868,2.03838,2.03864,25261424.0
2006-04-06 11:37:00,2.03858,2.03862,2.03848,2.03848,15006068.0
2006-04-06 11:38:00,2.03832,2.03832,2.03804,2.03804,2935249.0
2006-04-06 11:39:00,2.03797,2.038,2.03788,2.0379,7527456.0
2006-04-06 11:40:00,2.03791,2.03804,2.03753,2.03792,35825783.0
2006-04-06 11:41:00,2.03796,2.03826,2.03796,2.03826,6049655.0
2006-04-06 11:42:00,2.03819,2.03835,2.03819,2.03835,1749753.0
2006-04-06 11:43:00,2.03854,2.0386,2.03831,2.03853,3777242.0
2006-04-06 11:44:00,2.0385,2.03862,2.03838,2.03838,5034056.0
2006-04-06 11:45:00,2.03836,2.03848,2.03836,2.03841,18886293.0
2006-04-06 11:46:00,2.03828,2.0383,2.03812,2.03812,7817377.0
2006-04-06 11:47:00,2.03814,2.03817,2.03797,2.03797,10645679.0
2006-04-06 11:48:00,2.03797,2.03797,2.03761,2.03761,6715837.0
2006-04-06 11:49:00,2.03747,2.03747,2.03693,2.03702,12351785.0
2006-04-06 11:50:00,2.037,2.03738,2.037,2.03738,10810239.0
2006-04-06 11:51:00,2.03729,2.03729,2.0368,2.03684,16316453.0
2006-04-06 11:52:00,2.03693,2.03709,2.03693,2.03704,15650208.0
2006-04-06 11:53:00,2.037,2.03716,2.03673,2.03715,5269035.0
2006-04-06 11:54:00,2.03716,2.03749,2.03712,2.03749,8352981.0
2006-04-06 11:55:00,2.03743,2.03743,2.037,2.03709,3118809.0
2006-04-06 11:56:00,2.03715,2.03721,2.03705,2.03705,7300594.0
2006-04-06 11:57:00,2.03693,2.03693,2.0368,2.03693,9083766.0
2006-04-06 11:58:00,2.03685,2.03693,2.03685,2.03686,1021068.0
2006-04-06 11:59:00,2.03677,2.03677,2.03651,2.03663,6577837.0
2006-04-06 12:00:00,2.03697,2.03729,2.03697,2.03698,2799942.0
2006-04-06 12:01:00,2.03692,2.03692,2.03643,2.03659,9113350.0
2006-04-06 12:02:00,2.03662,2.03662,2.03636,2.03646,5995801.0
2006-04-06 12:03:00,2.03638,2.03647,2.03633,2.03633,3787577.0
2006-04-06 12:04:00,2.03626,2.03627,2.03598,2.03627,23390721.0
2006-04-06 12:05:00,2.03626,2.03661,2.03626,2.03661,2343949.0
2006-04-06 12:06:00,2.03663,2.03663,2.03619,2.03619,5480000.0
2006-04-06 12:07:00,2.03606,2.03625,2.03606,2.03615,6332825.0
2006-04-06 12:08:00,2.03607,2.03609,2.03592,2.03609,10593674.0
2006-04-06 12:09:00,2.03614,2.03625,2.03614,2.03623,5299197.0
2006-04-06 12:10:00,2.0362,2.0363,2.03612,2.03612,1658330.0
2006-04-06 12:11:00,2.03596,2.03596,2.03573,2.03581,3773647.0
2006-04-06 12:12:00,2.03578,2.03578,2.03568,2.03575,1471537.0
2006-04-06 12:13:00,2.0358,2.0358,2.0355,2.03567,13384973.0
2006-04-06 12:14:00,2.03551,2.03551,2.0351,2.0351,505861.0
2006-04-06 12:15:00,2.03499,2.03499,2.0348,2.0348,17545032.0
2006-04-06 12:16:00,2.03486,2.03511,2.03486,2.03502,3104708.0
2006-04-06 12:17:00,2.03499,2.03504,2.03496,2.03504,15115702.0
2006-04-06 12:18:00,2.03505,2.03546,2.03505,2.03546,9299523.0
2006-04-06 12:19:00,2.03538,2.03557,2.03538,2.03541,9759140.0
2006-04-06 12:20:00,2.03534,2.03534,2.03511,2.03517,11850151.0
2006-04-06 12:21:00,2.03517,2.03528,2.0348,2.03528,11596955.0
2006-04-06 12:22:00,2.03543,2.0356,2.03543,2.03551,2811335.0
2006-04-06 12:23:00,2.03565,2.03566,2.03553,2.03556,2148175.0
2006-04-06 12:24:00,2.03544,2.03544,2.03499,2.03499,10566415.0
2006-04-06 12:25:00,2.03485,2.035,2.03483,2.035,4464028.0
2006-04-06 12:26:00,2.03509,2.03548,2.03509,2.03548,1164648.0
2006-04-06 12:27:00,2.03556,2.03564,2.03546,2.03562,4773822.0
2006-04-06 12:28:00,2.03552,2.03552,2.03512,2.03516,6310972.0
2006-04-06 12:29:00,2.03509,2.03538,2.03503,2.0351,6512456.0
2006-04-06 12:30:00,2.03519,2.03547,2.03516,2.03547,7889573.0
2006-04-06 12:31:00,2.03561,2.03582,2.03553,2.03553,4972675.0
2006-04-06 12:32:00,2.03565,2.03567,2.03544,2.03561,10360079.0
2006-04-06 12:33:00,2.03558,2.03563,2.03547,2.03555,4048999.0
2006-04-06 12:34:00,2.03549,2.03556,2.03541,2.03545,22675521.0
2006-04-06 12:35:00,2.03546,2.03546,2.03521,2.03541,2025983.0
2006-04-06 12:36:00,2.03538,2.03565,2.03538,2.03565,1566806.0
2006-04-06 12:37:00,2.03574,2.03595,2.03574,2.03582,1535574.0
2006-04-06 12:38:00,2.03591,2.03595,2.03535,2.0354,3667575.0
2006-04-06 12:39:00,2.03527,2.03527,2.03493,2.03498,8854843.0
2006-04-06 12:40:00,2.03503,2.03507,2.03484,2.03484,948010.0
2006-04-06 12:41:00,2.03479,2.03489,2.03472,2.03486,9053875.0
2006-04-06 12:42:00,2.03487,2.03487,2.0345,2.03464,2993967.0
2006-04-06 12:43:00,2.03482,2.03495,2.03472,2.03495,3443966.0
2006-04-06 12:44:00,2.03507,2.0352,2.03507,2.0352,5050524.0
2006-04-06 12:45:00,2.03541,2.03574,2.03541,2.03574,1745406.0
2006-04-06 12:46:00,2.03578,2.03603,2.03578,2.03603,16869442.0
2006-04-06 12:47:00,2.03631,2.03675,2.03631,2.03656,7809142.0
2006-04-06 12:48:00,2.03635,2.03651,2.03623,2.03623,12160445.0
2006-04-06 12:49:00,2.0362,2.03631,2.03583,2.03607,23914003.0
2006-04-06 12:50:00,2.03588,2.03614,2.03588,2.03614,3141802.0
2006-04-06 12:51:00,2.03628,2.03672,2.03626,2.03672,11908718.0
2006-04-06 12:52:00,2.03688,2.03698,2.0365,2.0365,1058417.0
2006-04-06 12:53:00,2.03639,2.03639,2.0354,2.03582,5270636.0
2006-04-06 12:54:00,2.03585,2.03594,2.03566,2.03566,4407321.0
2006-04-06 12:55:00,2.03568,2.03602,2.03567,2.03602,9497997.0
2006-04-06 12:56:00,2.03617,2.03617,2.03593,2.03593,5951117.0
2006-04-06 12:57:00,2.03585,2.03585,2.03516,2.03516,11737966.0
2006-04-06 12:58:00,2.03495,2.03495,2.03445,2.03445,10449529.0
2006-04-06 12:59:00,2.0342,2.0342,2.03371,2.03386,11798514.0
2006-04-06 13:00:00,2.03379,2.03379,2.03342,2.03354,7590899.0
2006-04-06 13:01:00,2.03363,2.03405,2.03359,2.03405,6462071.0
2006-04-06 13:02:00,2.03417,2.03417,2.03367,2.03417,1148187.0
2006-04-06 13:03:00,2.03415,2.03435,2.03403,2.03435,10196174.0
2006-04-06 13:04:00,2.03419,2.03432,2.0341,2.0341,2424089.0
2006-04-06 13:05:00,2.03387,2.03387,2.03332,2.03332,4593972.0
2006-04-06 13:06:00,2.0332,2.0332,2.03271,2.03271,3490457.0
2006-04-06 13:07:00,2.03263,2.03263,2.03237,2.03237,10995884.0
2006-04-06 13:08:00,2.03233,2.03233,2.03205,2.03211,5263135.0
2006-04-06 13:09:00,2.03193,2.03193,2.0315,2.0315,14418398.0
2006-04-06 13:10:00,2.03139,2.03139,2.03057,2.03057,2151260.0
2006-04-06 13:11:00,2.0309,2.0309,2.0299,2.0299,5529762.0
2006-04-06 13:12:00,2.02992,2.0302,2.02992,2.03015,587983.0
2006-04-06 13:13:00,2.03038,2.03056,2.03038,2.0305,17718126.0
2006-04-06 13:14:00,2.03035,2.03035,2.02991,2.02991,2734002.0
2006-04-06 13:15:00,2.02975,2.02985,2.02965,2.02965,8460552.0
2006-04-06 13:16:00,2.02992,2.02993,2.02966,2.02966,4681859.0
2006-04-06 13:17:00,2.02956,2.03006,2.02956,2.03006,13033904.0
2006-04-06 13:18:00,2.03026,2.03048,2.03026,2.03031,1058737.0
2006-04-06 13:19:00,2.03042,2.03042,2.02963,2.02963,1505111.0
2006-04-06 13:20:00,2.0293,2.02983,2.0293,2.02983,1719379.0
2006-04-06 13:21:00,2.03007,2.03047,2.03007,2.0304,17823125.0
2006-04-06 13:22:00,2.03051,2.03051,2.03028,2.03031,8777497.0
2006-04-06 13:23:00,2.03024,2.03024,2.02988,2.0299,16406290.0
2006-04-06 13:24:00,2.02967,2.02997,2.02967,2.02997,3428799.0
2006-04-06 13:25:00,2.03008,2.03023,2.03,2.03,1820016.0
2006-04-06 13:26:00,2.02972,2.02972,2.02948,2.02948,12500933.0
2006-04-06 13:27:00,2.0294,2.0294,2.02911,2.02923,9456404.0
2006-04-06 13:28:00,2.02921,2.02939,2.02921,2.02939,430468.0
2006-04-06 13:29:00,2.02946,2.03032,2.02946,2.03032,3983626.0
2006-04-06 13:30:00,2.03034,2.0308,2.03034,2.0308,2386337.0
2006-04-06 13:31:00,2.031,2.03111,2.0308,2.0308,13795816.0
2006-04-06 13:32:00,2.03073,2.03079,2.03062,2.03079,1041823.0
2006-04-06 13:33:00,2.03071,2.03086,2.03066,2.03071,6707366.0
2006-04-06 13:34:00,2.0308,2.03081,2.0307,2.03075,4804695.0
2006-04-06 13:35:00,2.03071,2.03074,2.03071,2.03074,2208475.0
2006-04-06 13:36:00,2.03098,2.03098,2.03047,2.03076,10832682.0
2006-04-06 13:37:00,2.03066,2.03126,2.03066,2.03126,1345855.0
2006-04-06 13:38:00,2.03102,2.03102,2.03067,2.03067,2949840.0
2006-04-06 13:39:00,2.03047,2.03064,2.03037,2.03064,786549.0
2006-04-06 13:40:00,2.03054,2.03071,2.03054,2.03065,6663995.0
2006-04-06 13:41:00,2.03063,2.03073,2.03063,2.03073,1832241.0
2006-04-06 13:42:00,2.03073,2.03073,2.03024,2.03024,2759473.0
2006-04-06 13:43:00,2.02967,2.03005,2.02967,2.02998,7113659.0
2006-04-06 13:44:00,2.0299,2.03022,2.02976,2.03022,1130636.0
2006-04-06 13:45:00,2.0304,2.03065,2.03027,2.03065,4215377.0
2006-04-06 13:46:00,2.03066,2.0307,2.03053,2.03065,19949568.0
2006-04-06 13:47:00,2.03082,2.0309,2.03071,2.03081,4813615.0
2006-04-06 13:48:00,2.03063,2.03071,2.0304,2.03071,3036906.0
2006-04-06 13:49:00,2.03067,2.03067,2.03051,2.03051,1335729.0
2006-04-06 13:50:00,2.03053,2.03127,2.03053,2.03127,6387459.0
2006-04-06 13:51:00,2.03112,2.03173,2.03112,2.03147,4104904.0
2006-04-06 13:52:00,2.03139,2.03139,2.03132,2.03132,5759549.0
2006-04-06 13:53:00,2.03126,2.03126,2.031,2.03121,24210366.0
2006-04-06 13:54:00,2.03134,2.03147,2.03124,2.03124,5679069.0
2006-04-06 13:55:00,2.03118,2.03118,2.0309,2.03095,12641661.0
2006-04-06 13:56:00,2.03071,2.03075,2.03057,2.03075,15857676.0
2006-04-06 13:57:00,2.03084,2.03103,2.03067,2.03103,13225828.0
2006-04-06 13:58:00,2.03116,2.0314,2.03116,2.03122,18130277.0
2006-04-06 13:59:00,2.03118,2.03118,2.03084,2.03102,23238673.0
2006-04-06 14:00:00,2.03099,2.03099,2.03077,2.03091,5656563.0
2006-04-06 14:01:00,2.03089,2.03099,2.03067,2.03067,7212569.0
2006-04-06 14:02:00,2.03071,2.03071,2.03048,2.03048,10010482.0
2006-04-06 14:03:00,2.03037,2.03037,2.03019,2.03019,11119140.0
2006-04-06 14:04:00,2.03015,2.03017,2.03015,2.03017,7359095.0
2006-04-06 14:05:00,2.03014,2.03026,2.02994,2.03026,6051980.0
2006-04-06 14:06:00,2.03034,2.0304,2.03026,2.0304,11557094.0
2006-04-06 14:07:00,2.0304,2.03053,2.03034,2.03041,9505357.0
2006-04-06 14:08:00,2.03053,2.03069,2.0305,2.03069,1788212.0
2006-04-06 14:10:00,2.03074,2.03081,2.03066,2.03071,2993049.0
2006-04-06 14:11:00,2.03067,2.03067,2.03038,2.03045,3412749.0
2006-04-06 14:12:00,2.03038,2.03038,2.03002,2.03002,8011083.0
2006-04-06 14:13:00,2.02996,2.03004,2.02996,2.02996,9502728.0
2006-04-06 14:14:00,2.03005,2.03027,2.03005,2.03006,3897853.0
2006-04-06 14:15:00,2.02985,2.0299,2.02964,2.02964,5783040.0
2006-04-06 14:16:00,2.02965,2.02988,2.02965,2.02988,928338.0
2006-04-06 14:17:00,2.02976,2.02982,2.02969,2.02969,3675154.0
2006-04-06 14:18:00,2.02963,2.02963,2.02945,2.02948,4539585.0
2006-04-06 14:19:00,2.02929,2.02951,2.02929,2.02938,19630282.0
2006-04-06 14:20:00,2.0292,2.02942,2.0292,2.02939,3939719.0
2006-04-06 14:21:00,2.02929,2.02929,2.02856,2.02856,8807960.0
2006-04-06 14:22:00,2.02889,2.02924,2.02889,2.02923,2805928.0
2006-04-06 14:23:00,2.02936,2.02953,2.02936,2.02949,7744649.0
2006-04-06 14:24:00,2.02967,2.0299,2.02967,2.02976,2498715.0
2006-04-06 14:25:00,2.02996,2.03031,2.02982,2.03031,3015832.0
2006-04-06 14:26:00,2.03053,2.03085,2.03053,2.03063,11721063.0
2006-04-06 14:27:00,2.03058,2.03058,2.03017,2.03017,960522.0
2006-04-06 14:28:00,2.03024,2.03036,2.0302,2.03024,5012015.0
2006-04-06 14:29:00,2.03003,2.03016,2.02993,2.02993,14415758.0
2006-04-06 14:30:00,2.02981,2.02998,2.0298,2.02998,3771433.0
2006-04-06 14:31:00,2.03013,2.03023,2.03011,2.03023,6443507.0
2006-04-06 14:32:00,2.03036,2.03046,2.03009,2.03035,12296720.0
2006-04-06 14:33:00,2.03023,2.03075,2.03023,2.03075,2705570.0
2006-04-06 14:34:00,2.03082,2.03107,2.03082,2.03089,3201184.0
2006-04-06 14:35:00,2.0306,2.03107,2.0306,2.03072,11557451.0
2006-04-06 14:36:00,2.03055,2.03055,2.0303,2.0303,22328.0
2006-04-06 14:37:00,2.03015,2.03052,2.03015,2.03052,1371828.0
2006-04-06 14:38:00,2.03053,2.03075,2.03052,2.03069,2651933.0
2006-04-06 14:39:00,2.03063,2.03063,2.02979,2.02979,3015539.0
2006-04-06 14:40:00,2.02982,2.03038,2.02982,2.03038,19379247.0
2006-04-06 14:41:00,2.0304,2.03079,2.0304,2.03079,7431011.0
2006-04-06 14:42:00,2.03074,2.03074,2.02998,2.03023,3296642.0
2006-04-06 14:43:00,2.03027,2.03045,2.03,2.03,12342895.0
2006-04-06 14:44:00,2.02986,2.02995,2.02974,2.02981,11180135.0
2006-04-06 14:45:00,2.0297,2.0297,2.02941,2.02941,13271656.0
2006-04-06 14:46:00,2.02947,2.02947,2.02867,2.02867,6619564.0
2006-04-06 14:47:00,2.02869,2.02902,2.02852,2.02902,10192657.0
2006-04-06 14:48:00,2.02908,2.02963,2.02908,2.0295,3646446.0
2006-04-06 14:49:00,2.02968,2.03045,2.02968,2.03045,7411807.0
2006-04-06 14:50:00,2.03055,2.03067,2.03049,2.03049,1277364.0
2006-04-06 14:51:00,2.03035,2.03035,2.02996,2.03016,5741590.0
2006-04-06 14:52:00,2.03011,2.03036,2.02881,2.03036,5409086.0
2006-04-06 14:53:00,2.03039,2.03052,2.03029,2.03029,4827927.0
2006-04-06 14:54:00,2.0302,2.0302,2.02958,2.02971,32253552.0
2006-04-06 14:55:00,2.02987,2.02989,2.02946,2.02946,3453139.0
2006-04-06 14:56:00,2.02926,2.02926,2.02853,2.02855,12807864.0
2006-04-06 14:57:00,2.02844,2.02844,2.02781,2.02781,6494370.0
2006-04-06 14:58:00,2.02766,2.02766,2.02731,2.02731,2635615.0
2006-04-06 14:59:00,2.02721,2.02748,2.02721,2.02748,4034166.0
2006-04-06 15:00:00,2.02752,2.02789,2.02752,2.02781,13196676.0
2006-04-06 15:01:00,2.02761,2.02831,2.02761,2.02831,15154950.0
2006-04-06 15:02:00,2.02835,2.02853,2.02825,2.02848,7109204.0
2006-04-06 15:03:00,2.02852,2.02897,2.0285,2.02897,6370062.0
2006-04-06 15:04:00,2.02907,2.02918,2.02868,2.02868,5838863.0
2006-04-06 15:05:00,2.02903,2.02903,2.02851,2.02851,4508196.0
2006-04-06 15:06:00,2.02847,2.02847,2.02764,2.02764,20654605.0
2006-04-06 15:07:00,2.02761,2.02761,2.02702,2.02702,1610050.0
2006-04-06 15:08:00,2.02716,2.02728,2.02698,2.02698,4738627.0
2006-04-06 15:09:00,2.02685,2.02685,2.026,2.02616,10196176.0
2006-04-06 15:10:00,2.02612,2.02612,2.02567,2.02567,8838951.0
2006-04-06 15:11:00,2.02551,2.02572,2.02524,2.02572,11305327.0
2006-04-06 15:12:00,2.02588,2.02623,2.02588,2.02615,2725206.0
2006-04-06 15:13:00,2.02619,2.02619,2.0258,2.0258,7438760.0
2006-04-06 15:14:00,2.02557,2.02566,2.02526,2.02552,7164111.0
2006-04-06 15:15:00,2.02562,2.02563,2.02538,2.0254,2397215.0
2006-04-06 15:16:00,2.02539,2.02541,2.02516,2.02516,4248927.0
2006-04-06 15:17:00,2.02514,2.02546,2.02514,2.02546,2642076.0
2006-04-06 15:18:00,2.02547,2.02585,2.02547,2.02585,14832706.0
2006-04-06 15:19:00,2.02585,2.02615,2.02583,2.02615,1919745.0
2006-04-06 15:20:00,2.02616,2.02627,2.02606,2.02627,9741804.0
2006-04-06 15:21:00,2.02644,2.02659,2.02644,2.02648,1563925.0
2006-04-06 15:22:00,2.02636,2.02636,2.02604,2.02625,15966643.0
2006-04-06 15:23:00,2.0263,2.02685,2.0263,2.02685,6262652.0
2006-04-06 15:24:00,2.02692,2.02692,2.02621,2.02652,3842288.0
2006-04-06 15:25:00,2.02657,2.02666,2.02636,2.02666,4682580.0
2006-04-06 15:26:00,2.02684,2.02707,2.02665,2.02707,3788095.0
2006-04-06 15:27:00,2.02728,2.02745,2.02711,2.02718,6443244.0
2006-04-06 15:28:00,2.02723,2.02734,2.02688,2.02734,7469173.0
2006-04-06 15:29:00,2.02733,2.02742,2.02701,2.02727,1773524.0
2006-04-06 15:30:00,2.02745,2.02763,2.02716,2.02763,4921337.0
2006-04-06 15:31:00,2.02772,2.02795,2.02722,2.02722,4941752.0
2006-04-06 15:32:00,2.02764,2.02819,2.02764,2.02819,6407138.0
2006-04-06 15:33:00,2.02793,2.02793,2.02747,2.02747,17012454.0
2006-04-06 15:34:00,2.02746,2.02794,2.02746,2.02794,1443711.0
2006-04-06 15:35:00,2.02796,2.02837,2.02796,2.02811,4279241.0
2006-04-06 15:36:00,2.02825,2.02874,2.0282,2.02874,2162097.0
2006-04-06 15:37:00,2.02886,2.02903,2.02883,2.02883,6572917.0
2006-04-06 15:38:00,2.02879,2.02889,2.02872,2.02872,14541781.0
2006-04-06 15:39:00,2.02861,2.02863,2.02819,2.02819,6559968.0
2006-04-06 15:40:00,2.02801,2.02801,2.02755,2.02755,13086163.0
2006-04-06 15:41:00,2.02743,2.02797,2.0274,2.02797,5650889.0
2006-04-06 15:42:00,2.02809,2.02824,2.02789,2.02789,8016844.0
2006-04-06 15:43:00,2.02766,2.02785,2.02766,2.02776,4516494.0
2006-04-06 15:44:00,2.02782,2.02829,2.02782,2.02829,3449421.0
2006-04-06 15:45:00,2.02839,2.02839,2.02741,2.02741,4504259.0
2006-04-06 15:46:00,2.02738,2.02738,2.02709,2.02725,5448636.0
2006-04-06 15:47:00,2.02753,2.02753,2.02736,2.02736,1048585.0
2006-04-06 15:48:00,2.02741,2.02741,2.02718,2.02718,6466978.0
2006-04-06 15:49:00,2.02731,2.02731,2.02653,2.02653,2845934.0
2006-04-06 15:50:00,2.02656,2.02667,2.02653,2.02653,5357097.0
2006-04-06 15:51:00,2.02672,2.02702,2.02672,2.02702,6841075.0
2006-04-06 15:52:00,2.02706,2.02727,2.02703,2.02727,16999854.0
2006-04-06 15:53:00,2.02722,2.02734,2.02711,2.02718,10935059.0
2006-04-06 15:54:00,2.02705,2.02722,2.02675,2.02704,10440115.0
2006-04-06 15:55:00,2.02701,2.02711,2.02692,2.02711,4395337.0
2006-04-06 15:56:00,2.02728,2.02829,2.02728,2.02829,7044743.0
2006-04-06 15:57:00,2.02843,2.02858,2.02811,2.02858,17093324.0
2006-04-06 15:58:00,2.02852,2.02852,2.02834,2.02839,5197481.0
2006-04-06 15:59:00,2.02838,2.02838,2.02825,2.02833,12022466.0
2006-04-06 16:00:00,2.02835,2.02835,2.02787,2.02787,3481442.0
2006-04-06 16:01:00,2.02771,2.02771,2.02754,2.02754,2566098.0
2006-04-06 16:02:00,2.02756,2.02756,2.02719,2.02723,3770216.0
2006-04-06 16:03:00,2.02718,2.02718,2.02693,2.02698,2785407.0
2006-04-06 16:04:00,2.02694,2.02694,2.02667,2.02671,6486181.0
2006-04-06 16:05:00,2.02671,2.02671,2.0261,2.02619,9912953.0
2006-04-06 16:06:00,2.02629,2.02629,2.02604,2.02604,1545066.0
2006-04-06 16:07:00,2.02605,2.02605,2.02587,2.02591,3173166.0
2006-04-06 16:08:00,2.02586,2.02586,2.02547,2.02547,6537818.0
2006-04-06 16:09:00,2.02553,2.02553,2.02525,2.02528,3425402.0
2006-04-06 16:10:00,2.02523,2.02523,2.02472,2.02472,7236785.0
2006-04-06 16:11:00,2.02485,2.02485,2.02459,2.02459,16461121.0
2006-04-06 16:12:00,2.02452,2.02452,2.02403,2.02424,19467329.0
2006-04-06 16:13:00,2.02417,2.02417,2.02381,2.02389,7605444.0
2006-04-06 16:14:00,2.024,2.02405,2.02376,2.02405,4132898.0
2006-04-06 16:15:00,2.02408,2.0245,2.02408,2.0245,16190774.0
2006-04-06 16:16:00,2.02453,2.02453,2.02418,2.02419,9417358.0
2006-04-06 16:17:00,2.02416,2.02417,2.02396,2.02417,10963081.0
2006-04-06 16:18:00,2.02422,2.02427,2.02401,2.02427,3887210.0
2006-04-06 16:19:00,2.0244,2.02482,2.0244,2.02482,128823.0
2006-04-06 16:20:00,2.0249,2.0249,2.02462,2.02462,9357102.0
2006-04-06 16:21:00,2.0247,2.02472,2.02457,2.02463,2671112.0
2006-04-06 16:22:00,2.02468,2.02481,2.02467,2.02474,1960161.0
2006-04-06 16:23:00,2.02468,2.02468,2.02445,2.02445,1506835.0
2006-04-06 16:24:00,2.02431,2.02447,2.0243,2.02447,21232523.0
2006-04-06 16:25:00,2.02461,2.02541,2.02461,2.02539,611621.0
2006-04-06 16:26:00,2.0253,2.02532,2.02516,2.02516,2552827.0
2006-04-06 16:27:00,2.02531,2.02539,2.02523,2.02538,4909530.0
2006-04-06 16:28:00,2.02532,2.02553,2.02527,2.02553,2513585.0
2006-04-06 16:29:00,2.02543,2.02562,2.02524,2.02535,10120101.0
2006-04-06 16:30:00,2.02529,2.02529,2.02488,2.02503,14471411.0
2006-04-06 16:31:00,2.02501,2.0252,2.02501,2.02501,11813015.0
2006-04-06 16:32:00,2.02498,2.02504,2.02491,2.02493,12970957.0
2006-04-06 16:33:00,2.02491,2.02498,2.02452,2.02452,9684614.0
2006-04-06 16:34:00,2.02488,2.02489,2.02474,2.02489,13529117.0
2006-04-06 16:35:00,2.02498,2.02527,2.02498,2.02527,15567381.0
2006-04-06 16:36:00,2.02524,2.0255,2.02524,2.02548,1687776.0
2006-04-06 16:37:00,2.02553,2.02573,2.02553,2.02573,1514423.0
2006-04-06 16:38:00,2.02561,2.02595,2.02561,2.02595,1799538.0
2006-04-06 16:39:00,2.02592,2.02604,2.0257,2.02604,6815589.0
2006-04-06 16:40:00,2.02601,2.02607,2.02561,2.02568,28160986.0
2006-04-06 16:41:00,2.02574,2.02588,2.02561,2.02561,4660600.0
2006-04-06 16:42:00,2.02559,2.02578,2.02549,2.02571,17745515.0
2006-04-06 16:43:00,2.0258,2.02615,2.02576,2.02615,1386677.0
2006-04-06 16:44:00,2.02632,2.02671,2.02632,2.02662,11381269.0
2006-04-06 16:45:00,2.02651,2.0266,2.02584,2.02584,7324427.0
2006-04-06 16:46:00,2.02563,2.02563,2.02535,2.02544,5454245.0
2006-04-06 16:47:00,2.02523,2.02523,2.02492,2.02497,19073052.0
2006-04-06 16:48:00,2.02505,2.02517,2.025,2.02502,9204527.0
2006-04-06 16:49:00,2.02499,2.02509,2.02455,2.02494,12714581.0
2006-04-06 16:50:00,2.02476,2.02476,2.02447,2.02447,1136010.0
2006-04-06 16:51:00,2.02465,2.02465,2.02449,2.02449,14837096.0
2006-04-06 16:52:00,2.02443,2.02459,2.02438,2.02438,1316864.0
2006-04-06 16:53:00,2.0245,2.02455,2.02431,2.02431,12062307.0
2006-04-06 16:54:00,2.02418,2.02419,2.02396,2.02401,2494733.0
2006-04-06 16:55:00,2.02397,2.02402,2.02384,2.02397,5874530.0
2006-04-06 16:56:00,2.024,2.024,2.02382,2.02389,6079388.0
2006-04-06 16:57:00,2.02401,2.02401,2.02336,2.02336,13836671.0
2006-04-06 16:58:00,2.02348,2.02348,2.02295,2.02295,11069575.0
2006-04-06 16:59:00,2.02279,2.02282,2.02162,2.02162,6747367.0
2006-04-06 17:00:00,2.02141,2.02141,2.02118,2.02118,3898547.0
2006-04-06 17:01:00,2.0211,2.0211,2.02063,2.02063,1002524.0
2006-04-06 17:02:00,2.0205,2.0205,2.02025,2.02034,2555892.0
2006-04-06 17:03:00,2.02022,2.02022,2.01925,2.01925,15182279.0
2006-04-06 17:04:00,2.01963,2.01963,2.01903,2.01903,4093927.0
2006-04-06 17:05:00,2.01884,2.01891,2.01841,2.01841,2639103.0
2006-04-06 17:06:00,2.01859,2.01928,2.01859,2.01928,8599035.0
2006-04-06 17:07:00,2.01939,2.01966,2.01938,2.01963,4233257.0
2006-04-06 17:08:00,2.01944,2.01944,2.01901,2.0192,10752289.0
2006-04-06 17:09:00,2.0193,2.01947,2.01924,2.01927,863144.0
2006-04-06 17:10:00,2.01911,2.01911,2.01839,2.01839,8476892.0
2006-04-06 17:11:00,2.01812,2.01825,2.01812,2.01825,10659678.0
2006-04-06 17:12:00,2.0183,2.01841,2.01818,2.0184,3772908.0
2006-04-06 17:13:00,2.0183,2.01841,2.01817,2.01841,1269585.0
2006-04-06 17:14:00,2.0185,2.01857,2.01802,2.01857,10827805.0
2006-04-06 17:15:00,2.01875,2.01892,2.01869,2.0189,7872262.0
2006-04-06 17:16:00,2.0191,2.01938,2.01899,2.01938,20009304.0
2006-04-06 17:17:00,2.01977,2.01995,2.01977,2.01995,2405590.0
2006-04-06 17:18:00,2.01984,2.01984,2.0195,2.0195,3519719.0
2006-04-06 17:19:00,2.01931,2.01931,2.01863,2.01863,1570444.0
2006-04-06 17:20:00,2.01852,2.01859,2.01852,2.01859,8914389.0
2006-04-06 17:21:00,2.01861,2.01895,2.01861,2.01895,5817257.0
2006-04-06 17:22:00,2.01914,2.01929,2.01914,2.01923,6849012.0
2006-04-06 17:23:00,2.01908,2.01955,2.01908,2.01955,5390870.0
2006-04-06 17:24:00,2.01957,2.01996,2.01946,2.01996,2324357.0
2006-04-06 17:25:00,2.01992,2.01992,2.01958,2.01958,1280239.0
2006-04-06 17:26:00,2.01966,2.01966,2.0195,2.01958,1481822.0
2006-04-06 17:27:00,2.01958,2.01979,2.01927,2.01979,4097972.0
2006-04-06 17:28:00,2.01974,2.01982,2.01961,2.0197,10153415.0
2006-04-06 17:29:00,2.01964,2.01972,2.01944,2.01972,15627298.0
2006-04-06 17:30:00,2.01949,2.01949,2.01919,2.01919,932855.0
2006-04-06 17:31:00,2.01929,2.01953,2.01917,2.01953,1524806.0
2006-04-06 17:32:00,2.01952,2.02008,2.0195,2.02001,7798820.0
2006-04-06 17:33:00,2.01997,2.01997,2.01988,2.01988,6728170.0
2006-04-06 17:34:00,2.01969,2.01976,2.01939,2.01957,8216999.0
2006-04-06 17:35:00,2.01954,2.01954,2.0192,2.01933,8624641.0
2006-04-06 17:36:00,2.01932,2.01932,2.0189,2.01892,16883363.0
2006-04-06 17:37:00,2.01894,2.01898,2.01881,2.01898,7103952.0
2006-04-06 17:38:00,2.0189,2.0189,2.01871,2.01878,11922417.0
2006-04-06 17:39:00,2.01888,2.01888,2.01862,2.01866,3570223.0
2006-04-06 17:40:00,2.01859,2.01859,2.01826,2.01826,1352806.0
2006-04-06 17:41:00,2.01835,2.01841,2.01824,2.01828,2743856.0
2006-04-06 17:42:00,2.01823,2.01826,2.01802,2.01802,1113061.0
2006-04-06 17:43:00,2.01783,2.01783,2.01762,2.01764,16304566.0
2006-04-06 17:44:00,2.01758,2.01758,2.01749,2.01754,3111904.0
2006-04-06 17:45:00,2.01769,2.01784,2.01755,2.01784,5732733.0
2006-04-06 17:46:00,2.01792,2.01802,2.0177,2.0177,11573461.0
2006-04-06 17:47:00,2.01783,2.01831,2.01779,2.01831,3604517.0
2006-04-06 17:48:00,2.01836,2.01847,2.01836,2.01838,7291428.0
2006-04-06 17:49:00,2.01843,2.01872,2.01843,2.01872,670612.0
2006-04-06 17:50:00,2.01878,2.01888,2.01878,2.01882,8405999.0
2006-04-06 17:51:00,2.0188,2.01888,2.01844,2.01875,10883167.0
2006-04-06 17:52:00,2.01871,2.01871,2.01849,2.01849,2039245.0
2006-04-06 17:53:00,2.01853,2.01866,2.01846,2.01846,9363137.0
2006-04-06 17:54:00,2.01837,2.01837,2.01803,2.01803,2286454.0
2006-04-06 17:55:00,2.01813,2.01816,2.01807,2.01814,1523688.0
2006-04-06 17:56:00,2.01811,2.01824,2.01811,2.01822,6134478.0
2006-04-06 17:57:00,2.01819,2.01827,2.01805,2.01827,1670163.0
2006-04-06 17:58:00,2.0184,2.01854,2.01837,2.01837,15897571.0
2006-04-06 17:59:00,2.01816,2.01831,2.01815,2.01815,5466060.0
2006-04-06 18:00:00,2.01816,2.01833,2.01807,2.01807,4220304.0
2006-04-06 18:01:00,2.01808,2.0185,2.01795,2.0185,4904277.0
2006-04-06 18:02:00,2.01848,2.01896,2.01848,2.01896,17395771.0
2006-04-06 18:03:00,2.01883,2.01897,2.01872,2.01897,4749486.0
2006-04-06 18:04:00,2.01877,2.01901,2.01864,2.01864,1055630.0
2006-04-06 18:05:00,2.01844,2.01844,2.01826,2.01826,3225147.0
2006-04-06 18:07:00,2.01823,2.01843,2.01823,2.01828,4882449.0
2006-04-06 18:08:00,2.01822,2.01824,2.0181,2.01824,2345624.0
2006-04-06 18:09:00,2.01829,2.01842,2.01829,2.01842,5402551.0
2006-04-06 18:10:00,2.01842,2.01859,2.01842,2.01844,2964832.0
2006-04-06 18:11:00,2.01835,2.01852,2.01828,2.01829,2560866.0
2006-04-06 18:12:00,2.01831,2.01837,2.01823,2.01837,12573112.0
2006-04-06 18:13:00,2.01833,2.01845,2.01828,2.01845,9002886.0
2006-04-06 18:14:00,2.01842,2.01842,2.0182,2.0182,769871.0
2006-04-06 18:15:00,2.01813,2.01821,2.01811,2.01812,4795514.0
2006-04-06 18:16:00,2.01809,2.01831,2.01795,2.01831,3049496.0
2006-04-06 18:17:00,2.01853,2.01856,2.01848,2.01848,4076514.0
2006-04-06 18:18:00,2.01832,2.01832,2.01815,2.01829,7205859.0
2006-04-06 18:19:00,2.01834,2.01845,2.01833,2.01845,2760035.0
2006-04-06 18:20:00,2.01858,2.01879,2.01858,2.01878,16471767.0
2006-04-06 18:21:00,2.01882,2.01901,2.0187,2.01884,11709343.0
2006-04-06 18:22:00,2.01872,2.01872,2.0185,2.0185,4568223.0
2006-04-06 18:23:00,2.0185,2.0185,2.01828,2.01828,2237775.0
2006-04-06 18:24:00,2.01824,2.01824,2.01783,2.01783,5408726.0
2006-04-06 18:25:00,2.01778,2.01778,2.01766,2.01766,218616.0
2006-04-06 18:26:00,2.01754,2.01766,2.01739,2.01739,8567531.0
2006-04-06 18:27:00,2.01743,2.01743,2.01727,2.01735,1530258.0
2006-04-06 18:28:00,2.01741,2.01756,2.01739,2.01745,4936657.0
2006-04-06 18:29:00,2.01739,2.01746,2.01739,2.01742,6745087.0
2006-04-06 18:30:00,2.01752,2.01759,2.01747,2.01749,5974239.0
2006-04-06 18:31:00,2.0175,2.0175,2.01731,2.01737,981773.0
2006-04-06 18:32:00,2.01739,2.01739,2.01732,2.01734,1030383.0
2006-04-06 18:33:00,2.01722,2.01748,2.01722,2.01748,56462.0
2006-04-06 18:34:00,2.01749,2.01783,2.01749,2.01774,7752704.0
2006-04-06 18:35:00,2.01776,2.01789,2.01772,2.01781,3531706.0
2006-04-06 18:36:00,2.01794,2.01818,2.01788,2.01818,253092.0
2006-04-06 18:37:00,2.0181,2.0181,2.01765,2.01774,22714594.0
2006-04-06 18:38:00,2.01777,2.01789,2.01777,2.01784,6972736.0
2006-04-06 18:39:00,2.01789,2.01812,2.01749,2.01812,13970485.0
2006-04-06 18:40:00,2.01816,2.01816,2.01811,2.01811,2353929.0
2006-04-06 18:41:00,2.01811,2.01821,2.01811,2.01821,1328095.0
2006-04-06 18:42:00,2.01824,2.01854,2.01824,2.01854,1170933.0
2006-04-06 18:43:00,2.01854,2.01854,2.01808,2.01808,21586160.0
2006-04-06 18:44:00,2.01795,2.01816,2.01795,2.01816,4642867.0
2006-04-06 18:45:00,2.01821,2.0183,2.01821,2.0183,6244456.0
2006-04-06 18:46:00,2.01847,2.01876,2.01847,2.01871,10026002.0
2006-04-06 18:47:00,2.01862,2.01866,2.01824,2.01824,13262963.0
2006-04-06 18:48:00,2.01826,2.01836,2.01815,2.01836,2302242.0
2006-04-06 18:49:00,2.01844,2.0187,2.01844,2.0187,3632659.0
2006-04-06 18:50:00,2.01859,2.01867,2.01859,2.01867,7953303.0
2006-04-06 18:51:00,2.0187,2.01881,2.01866,2.01874,1376007.0
2006-04-06 18:52:00,2.01866,2.01884,2.01866,2.01874,2685197.0
2006-04-06 18:53:00,2.01861,2.01873,2.01819,2.01873,6097853.0
2006-04-06 18:54:00,2.01872,2.01878,2.01872,2.01878,5640024.0
2006-04-06 18:55:00,2.01882,2.01889,2.01868,2.01889,6531496.0
2006-04-06 18:56:00,2.01892,2.019,2.01885,2.01887,4789143.0
2006-04-06 18:57:00,2.01877,2.01877,2.01865,2.01865,171401.0
2006-04-06 18:58:00,2.01869,2.0187,2.01848,2.0187,3122098.0
2006-04-06 18:59:00,2.01867,2.01867,2.01844,2.01849,782857.0
2006-04-06 19:00:00,2.01846,2.01846,2.01831,2.01831,832434.0
2006-04-06 19:01:00,2.01828,2.01828,2.01823,2.01823,395196.0
2006-04-06 19:02:00,2.01817,2.01836,2.01817,2.01836,9440537.0
2006-04-06 19:03:00,2.01845,2.01852,2.01829,2.01829,2456744.0
2006-04-06 19:04:00,2.01845,2.01869,2.01845,2.01869,8923021.0
2006-04-06 19:05:00,2.01876,2.01895,2.01859,2.01859,6244623.0
2006-04-06 19:06:00,2.0191,2.01927,2.0191,2.01919,18022680.0
2006-04-06 19:07:00,2.01913,2.01918,2.01913,2.01916,8942094.0
2006-04-06 19:08:00,2.01919,2.01919,2.01893,2.01902,3948459.0
2006-04-06 19:09:00,2.01889,2.01889,2.01871,2.01871,7438723.0
2006-04-06 19:10:00,2.01864,2.01866,2.01853,2.01855,11099427.0
2006-04-06 19:11:00,2.01837,2.01837,2.01807,2.0181,3018239.0
2006-04-06 19:12:00,2.01812,2.01819,2.01812,2.01819,4366599.0
2006-04-06 19:13:00,2.01815,2.01816,2.01761,2.01795,4640622.0
2006-04-06 19:14:00,2.01787,2.01799,2.01777,2.01777,5367652.0
2006-04-06 19:15:00,2.01786,2.0181,2.01786,2.01805,491833.0
2006-04-06 19:16:00,2.01801,2.01801,2.01762,2.01762,840775.0
2006-04-06 19:17:00,2.01747,2.01747,2.01705,2.01705,6494843.0
2006-04-06 19:18:00,2.01688,2.01688,2.01659,2.01668,7443373.0
2006-04-06 19:19:00,2.01682,2.01712,2.01682,2.01709,187046.0
2006-04-06 19:20:00,2.01715,2.01723,2.01697,2.01697,2386753.0
2006-04-06 19:21:00,2.01684,2.01684,2.01664,2.01664,2722046.0
2006-04-06 19:22:00,2.01653,2.01657,2.01635,2.01657,12607524.0
2006-04-06 19:23:00,2.01663,2.01677,2.01663,2.01669,1540116.0
2006-04-06 19:24:00,2.01679,2.01679,2.0165,2.01662,5853784.0
2006-04-06 19:25:00,2.01666,2.01667,2.01624,2.01639,13669183.0
2006-04-06 19:26:00,2.01643,2.01661,2.01643,2.01649,2571511.0
2006-04-06 19:27:00,2.01646,2.01666,2.01646,2.01661,12521511.0
2006-04-06 19:28:00,2.01645,2.01645,2.01614,2.01614,6247727.0
2006-04-06 19:29:00,2.01614,2.01625,2.0161,2.01617,9163042.0
2006-04-06 19:30:00,2.01614,2.01614,2.01562,2.01576,3888623.0
2006-04-06 19:31:00,2.0157,2.0157,2.01559,2.01563,1982327.0
2006-04-06 19:32:00,2.01551,2.01599,2.01551,2.01599,9801662.0
2006-04-06 19:33:00,2.01621,2.01629,2.01621,2.01627,13772314.0
2006-04-06 19:34:00,2.016,2.01608,2.016,2.01608,655592.0
2006-04-06 19:36:00,2.01604,2.01622,2.01604,2.01622,9666486.0
2006-04-06 19:38:00,2.01627,2.01644,2.01627,2.01644,3968406.0
2006-04-06 19:39:00,2.01648,2.01667,2.01643,2.01643,252367.0
2006-04-06 19:40:00,2.01632,2.01636,2.016,2.01602,4420979.0
2006-04-06 19:41:00,2.01633,2.01675,2.01633,2.01675,767338.0
2006-04-06 19:42:00,2.01689,2.01707,2.01676,2.01707,706466.0
2006-04-06 19:43:00,2.01705,2.0174,2.01705,2.01738,8495085.0
2006-04-06 19:44:00,2.01765,2.01778,2.01765,2.01775,5756125.0
2006-04-06 19:45:00,2.0178,2.01789,2.0178,2.01789,4664930.0
2006-04-06 19:46:00,2.01789,2.01789,2.01781,2.01781,129702.0
2006-04-06 19:47:00,2.01781,2.01798,2.01781,2.01798,231753.0
2006-04-06 19:48:00,2.01811,2.0186,2.01811,2.0186,272994.0
2006-04-06 19:49:00,2.01872,2.01872,2.01849,2.01853,7993396.0
2006-04-06 19:50:00,2.01843,2.01843,2.01834,2.01842,2823153.0
2006-04-06 19:51:00,2.0185,2.0185,2.01838,2.01838,3255276.0
2006-04-06 19:52:00,2.01815,2.0187,2.01815,2.01864,4603110.0
2006-04-06 19:53:00,2.01848,2.01848,2.01832,2.01832,2095414.0
2006-04-06 19:54:00,2.01826,2.01849,2.01826,2.01849,1507347.0
2006-04-06 19:55:00,2.01861,2.01874,2.01852,2.01874,2221708.0
2006-04-06 19:56:00,2.01879,2.01909,2.01879,2.01909,5300631.0
2006-04-06 19:57:00,2.01911,2.01925,2.01874,2.0189,18084268.0
2006-04-06 19:58:00,2.01875,2.01893,2.0185,2.01893,27161804.0
2006-04-06 19:59:00,2.01898,2.01899,2.01888,2.01892,3849031.0
2006-04-06 20:00:00,2.01893,2.01914,2.01885,2.01914,5062679.0
2006-04-06 20:01:00,2.01917,2.01941,2.01909,2.01923,1004686.0
2006-04-06 20:02:00,2.01954,2.01982,2.01941,2.01957,2152108.0
2006-04-06 20:03:00,2.01948,2.01952,2.01886,2.01886,11704295.0
2006-04-06 20:04:00,2.01905,2.01905,2.01895,2.01898,6203035.0
2006-04-06 20:05:00,2.01888,2.01888,2.0188,2.0188,803303.0
2006-04-06 20:06:00,2.01867,2.01873,2.01867,2.0187,13004374.0
2006-04-06 20:07:00,2.01856,2.01856,2.01803,2.01803,3094947.0
2006-04-06 20:08:00,2.01781,2.01781,2.01742,2.01742,1619520.0
2006-04-06 20:09:00,2.01714,2.0172,2.01705,2.01706,3095492.0
2006-04-06 20:10:00,2.01722,2.01747,2.01722,2.01747,3006827.0
2006-04-06 20:11:00,2.01753,2.01753,2.01752,2.01752,697335.0
2006-04-06 20:12:00,2.01753,2.01753,2.01739,2.01739,6232939.0
2006-04-06 20:13:00,2.01729,2.01729,2.01716,2.01716,886400.0
2006-04-06 20:14:00,2.01711,2.0172,2.0171,2.01718,4678749.0
2006-04-06 20:15:00,2.01723,2.01723,2.01717,2.01717,372635.0
2006-04-06 20:16:00,2.01731,2.0176,2.01731,2.0176,6840544.0
2006-04-06 20:17:00,2.01757,2.01764,2.01746,2.01753,5414008.0
2006-04-06 20:18:00,2.01758,2.01758,2.01729,2.01735,4628044.0
2006-04-06 20:19:00,2.01719,2.0176,2.01718,2.0176,5003387.0
2006-04-06 20:20:00,2.01742,2.01762,2.01742,2.01759,2654001.0
2006-04-06 20:21:00,2.01787,2.01809,2.01787,2.01809,831908.0
2006-04-06 20:23:00,2.01822,2.01842,2.01822,2.01842,434978.0
2006-04-06 20:24:00,2.0184,2.01855,2.01821,2.01821,544127.0
2006-04-06 20:25:00,2.01835,2.01835,2.01827,2.01827,1410969.0
2006-04-06 20:26:00,2.01853,2.01926,2.01849,2.01926,1847274.0
2006-04-06 20:27:00,2.0193,2.01953,2.01928,2.01953,5280188.0
2006-04-06 20:28:00,2.01949,2.01956,2.01917,2.01956,3913771.0
2006-04-06 20:29:00,2.01967,2.01967,2.01942,2.01942,8283055.0
2006-04-06 20:30:00,2.01951,2.01963,2.01949,2.01949,4161477.0
2006-04-06 20:31:00,2.01948,2.01973,2.01948,2.01968,8939514.0
2006-04-06 20:32:00,2.01969,2.02003,2.01969,2.02003,6182583.0
2006-04-06 20:33:00,2.02004,2.02004,2.01979,2.01979,12166914.0
2006-04-06 20:34:00,2.01974,2.01979,2.01974,2.01977,861284.0
2006-04-06 20:35:00,2.01985,2.01996,2.01977,2.01977,1101987.0
2006-04-06 20:36:00,2.01984,2.01986,2.01968,2.01971,14178512.0
2006-04-06 20:37:00,2.01959,2.01959,2.01956,2.01956,621242.0
2006-04-06 20:38:00,2.0195,2.01952,2.01937,2.01942,933288.0
2006-04-06 20:39:00,2.01924,2.01944,2.01924,2.01944,4149946.0
2006-04-06 20:40:00,2.01958,2.01978,2.01958,2.01978,6314025.0
2006-04-06 20:41:00,2.01987,2.02008,2.01982,2.02008,3325684.0
2006-04-06 20:42:00,2.01988,2.02002,2.01986,2.02001,14503035.0
2006-04-06 20:43:00,2.02001,2.02001,2.01996,2.02001,3245031.0
2006-04-06 20:44:00,2.01996,2.02017,2.01996,2.02003,1388339.0
2006-04-06 20:45:00,2.01971,2.01986,2.01967,2.01967,2394413.0
2006-04-06 20:46:00,2.01959,2.0196,2.01947,2.01947,542530.0
2006-04-06 20:47:00,2.01924,2.01947,2.01915,2.01923,23146370.0
2006-04-06 20:48:00,2.0193,2.0193,2.01911,2.01911,1423362.0
2006-04-06 20:49:00,2.01933,2.01946,2.01922,2.01946,9517137.0
2006-04-06 20:50:00,2.01943,2.01952,2.01936,2.01936,15387567.0
2006-04-06 20:51:00,2.01921,2.01921,2.01913,2.01913,279535.0
2006-04-06 20:52:00,2.019,2.019,2.0184,2.01844,5035385.0
2006-04-06 20:53:00,2.01854,2.01871,2.01849,2.01871,2625051.0
2006-04-06 20:54:00,2.01884,2.01892,2.01878,2.01892,12044490.0
2006-04-06 20:55:00,2.01888,2.01926,2.01888,2.01926,7952957.0
2006-04-06 20:56:00,2.01935,2.01975,2.01935,2.01975,208348.0
2006-04-06 20:57:00,2.01983,2.01983,2.01966,2.01966,7809328.0
2006-04-06 20:58:00,2.01992,2.01992,2.01981,2.01987,1649210.0
2006-04-06 20:59:00,2.02007,2.02104,2.02007,2.02104,9353934.0
2006-04-06 21:00:00,2.02118,2.02118,2.02079,2.02079,4710904.0
2006-04-06 21:01:00,2.02091,2.02091,2.02058,2.02058,606913.0
2006-04-06 21:02:00,2.02041,2.02041,2.02014,2.02014,151412.0
2006-04-06 21:03:00,2.02026,2.02039,2.02015,2.02015,1958817.0
2006-04-06 21:04:00,2.02005,2.02008,2.01986,2.02001,3625054.0
2006-04-06 21:05:00,2.01987,2.0203,2.01986,2.0203,2475477.0
2006-04-06 21:06:00,2.02034,2.02047,2.02027,2.02042,4666224.0
2006-04-06 21:07:00,2.02049,2.02058,2.02037,2.02056,8650395.0
2006-04-06 21:08:00,2.02062,2.0209,2.02038,2.0209,11503360.0
2006-04-06 21:09:00,2.02091,2.0211,2.02087,2.0211,74133.0
2006-04-06 21:10:00,2.02104,2.02104,2.0208,2.02081,1527125.0
2006-04-06 21:11:00,2.02054,2.02065,2.02054,2.02062,1741718.0
2006-04-06 21:12:00,2.02065,2.02072,2.02053,2.02053,5967221.0
2006-04-06 21:13:00,2.02053,2.02053,2.02035,2.02048,1476591.0
2006-04-06 21:14:00,2.02043,2.02043,2.02033,2.02033,3077886.0
2006-04-06 21:15:00,2.02046,2.02057,2.02041,2.02057,1305714.0
2006-04-06 21:16:00,2.02049,2.02049,2.02021,2.02049,7819148.0
2006-04-06 21:17:00,2.02059,2.02077,2.02059,2.02077,11974866.0
2006-04-06 21:18:00,2.02082,2.02084,2.02082,2.02084,412586.0
2006-04-06 21:19:00,2.02094,2.02094,2.02065,2.02065,5176454.0
2006-04-06 21:20:00,2.02071,2.02079,2.02071,2.02079,39227.0
2006-04-06 21:22:00,2.0208,2.02088,2.0208,2.02081,833036.0
2006-04-06 21:23:00,2.02089,2.02119,2.02089,2.02119,788057.0
2006-04-06 21:24:00,2.02122,2.02135,2.0212,2.02135,9193061.0
2006-04-06 21:25:00,2.0214,2.0214,2.02129,2.02132,19341471.0
2006-04-06 21:26:00,2.02109,2.02127,2.02109,2.02127,9232316.0
2006-04-06 21:27:00,2.02131,2.02141,2.02131,2.02133,8771830.0
2006-04-06 21:28:00,2.02121,2.02121,2.02085,2.0209,2984661.0
2006-04-06 21:29:00,2.02092,2.02092,2.02076,2.02076,1314136.0
2006-04-06 21:30:00,2.02071,2.02076,2.02029,2.02076,5242678.0
2006-04-06 21:31:00,2.02097,2.02119,2.02078,2.02108,21884828.0
2006-04-06 21:32:00,2.02101,2.02112,2.02091,2.02112,3468021.0
2006-04-06 21:33:00,2.02121,2.02135,2.02121,2.02135,2465014.0
2006-04-06 21:34:00,2.02137,2.0216,2.02137,2.02159,1121567.0
2006-04-06 21:35:00,2.0217,2.02212,2.02166,2.02212,10350048.0
2006-04-06 21:36:00,2.02201,2.02204,2.02177,2.02183,14119051.0
2006-04-06 21:37:00,2.0218,2.0218,2.02169,2.02171,2809484.0
2006-04-06 21:38:00,2.02168,2.02168,2.02122,2.02122,1681336.0
2006-04-06 21:41:00,2.02133,2.02151,2.02133,2.02145,4538880.0
2006-04-06 21:42:00,2.02163,2.02189,2.02155,2.02155,1262379.0
2006-04-06 21:43:00,2.02151,2.02151,2.02114,2.02114,1717070.0
2006-04-06 21:44:00,2.02117,2.02117,2.02093,2.02097,2878177.0
2006-04-06 21:45:00,2.02103,2.02103,2.02047,2.02047,5630296.0
2006-04-06 21:46:00,2.02089,2.02105,2.02073,2.02104,3277497.0
2006-04-06 21:47:00,2.02098,2.021,2.02098,2.021,5744386.0
2006-04-06 21:48:00,2.02078,2.02085,2.02073,2.02073,198968.0
2006-04-06 21:49:00,2.02065,2.02065,2.02045,2.02046,9949860.0
2006-04-06 21:50:00,2.02053,2.02091,2.02046,2.02091,6016943.0
2006-04-06 21:51:00,2.02086,2.02112,2.02086,2.02112,547494.0
2006-04-06 21:52:00,2.02119,2.02162,2.02119,2.0215,6280120.0
2006-04-06 21:54:00,2.02138,2.02147,2.02138,2.02147,1730052.0
2006-04-06 21:55:00,2.02136,2.02136,2.02116,2.02127,6628019.0
2006-04-06 21:56:00,2.02121,2.02121,2.02078,2.02105,1038476.0
2006-04-06 21:57:00,2.02107,2.02109,2.02096,2.02096,11514837.0
2006-04-06 21:58:00,2.02081,2.02089,2.02072,2.02072,8076670.0
2006-04-06 21:59:00,2.02072,2.02085,2.02072,2.02085,4719772.0
2006-04-06 22:00:00,2.02098,2.021,2.02073,2.02073,1855907.0
2006-04-06 22:01:00,2.0207,2.02074,2.02047,2.02074,1085923.0
2006-04-06 22:02:00,2.02094,2.02106,2.02084,2.02102,272455.0
2006-04-06 22:03:00,2.02106,2.02151,2.02106,2.02142,1345151.0
2006-04-06 22:05:00,2.02118,2.02118,2.02102,2.02102,397706.0
2006-04-06 22:06:00,2.02088,2.02097,2.02073,2.02073,7019068.0
2006-04-06 22:07:00,2.02081,2.02113,2.02077,2.02113,105082.0
2006-04-06 22:08:00,2.02109,2.02109,2.02081,2.02081,3908092.0
2006-04-06 22:09:00,2.02075,2.02078,2.02075,2.02078,861979.0
2006-04-06 22:11:00,2.02041,2.02051,2.02037,2.0205,7729778.0
2006-04-06 22:13:00,2.02047,2.02047,2.02034,2.02038,13989736.0
2006-04-06 22:14:00,2.02037,2.02056,2.02037,2.02042,2745400.0
2006-04-06 22:15:00,2.0203,2.02041,2.02027,2.02037,1738604.0
2006-04-06 22:16:00,2.02044,2.02052,2.02044,2.02052,14342902.0
2006-04-06 22:17:00,2.0204,2.02062,2.0204,2.02062,266143.0
2006-04-06 22:18:00,2.02068,2.02115,2.02051,2.0209,3151521.0
2006-04-06 22:19:00,2.02082,2.02082,2.0205,2.0205,7445846.0
2006-04-06 22:20:00,2.02054,2.02054,2.02029,2.02031,1545602.0
2006-04-06 22:21:00,2.02026,2.02059,2.02026,2.02039,6675341.0
2006-04-06 22:22:00,2.02076,2.02076,2.02048,2.02053,1868720.0
2006-04-06 22:23:00,2.02049,2.02049,2.02042,2.02042,2691488.0
2006-04-06 22:24:00,2.02033,2.02034,2.02005,2.02012,1267224.0
2006-04-06 22:26:00,2.02018,2.02018,2.01994,2.01994,2738876.0
2006-04-06 22:28:00,2.02002,2.02005,2.01957,2.02001,4131232.0
2006-04-06 22:29:00,2.02025,2.02036,2.01997,2.01997,969597.0
2006-04-06 22:30:00,2.01995,2.01995,2.01973,2.01973,4296801.0
2006-04-06 22:31:00,2.01959,2.01965,2.01931,2.01931,3107025.0
2006-04-06 22:33:00,2.0193,2.0193,2.01922,2.01929,8027533.0
2006-04-06 22:34:00,2.01923,2.01925,2.01893,2.01893,9155863.0
2006-04-06 22:36:00,2.01846,2.01883,2.01846,2.01863,10205908.0
2006-04-06 22:37:00,2.01884,2.01911,2.01881,2.01911,4723995.0
2006-04-06 22:38:00,2.0192,2.0193,2.01909,2.0193,1020833.0
2006-04-06 22:39:00,2.0192,2.0192,2.01882,2.01882,6094698.0
2006-04-06 22:40:00,2.01878,2.01891,2.01878,2.01891,878385.0
2006-04-06 22:41:00,2.0189,2.0189,2.0187,2.01876,10268343.0
2006-04-06 22:42:00,2.01884,2.01888,2.01879,2.01886,1743839.0
2006-04-06 22:43:00,2.01879,2.01879,2.01861,2.01877,5433797.0
2006-04-06 22:44:00,2.01877,2.01882,2.01874,2.0188,2362507.0
2006-04-06 22:46:00,2.01882,2.01893,2.01874,2.01893,6225591.0
2006-04-06 22:47:00,2.019,2.01906,2.019,2.01906,544086.0
2006-04-06 22:48:00,2.01927,2.01927,2.0189,2.0189,2108512.0
2006-04-06 22:49:00,2.01904,2.01913,2.01904,2.01913,760825.0
2006-04-06 22:50:00,2.01909,2.01915,2.01898,2.01915,5384570.0
2006-04-06 22:52:00,2.01927,2.0195,2.01927,2.0195,562814.0
2006-04-06 22:53:00,2.01943,2.01943,2.01921,2.01921,1714136.0
2006-04-06 22:54:00,2.01933,2.01945,2.01932,2.01937,12490236.0
2006-04-06 22:55:00,2.01942,2.01955,2.01942,2.0195,1192153.0
2006-04-06 22:56:00,2.01983,2.02012,2.01983,2.02012,14169965.0
2006-04-06 22:57:00,2.01989,2.01991,2.01976,2.0198,3031343.0
2006-04-06 22:58:00,2.0199,2.02003,2.0199,2.02002,10010887.0
2006-04-06 23:28:00,2.01998,2.02004,2.01971,2.01982,2362751.0
2006-04-06 23:29:00,2.01966,2.01966,2.01896,2.01896,4505893.0
2006-04-06 23:30:00,2.01901,2.01906,2.01891,2.01903,1575604.0
2006-04-06 23:31:00,2.01901,2.01911,2.01901,2.01911,100022.0
2006-04-06 23:33:00,2.01923,2.01928,2.01913,2.01928,1218599.0
2006-04-06 23:34:00,2.01934,2.01938,2.01927,2.01936,14868949.0
2006-04-06 23:35:00,2.01922,2.01942,2.01922,2.01941,4090758.0
2006-04-06 23:36:00,2.01945,2.01945,2.01892,2.01898,2796064.0
2006-04-06 23:37:00,2.01902,2.01925,2.01902,2.01925,4419096.0
2006-04-06 23:38:00,2.0192,2.0192,2.01886,2.019,5581849.0
2006-04-06 23:39:00,2.01891,2.01901,2.01886,2.01889,1752639.0
2006-04-06 23:40:00,2.01892,2.01906,2.01892,2.01899,7585212.0
2006-04-06 23:41:00,2.0189,2.01895,2.0187,2.01895,5016076.0
2006-04-06 23:42:00,2.01894,2.01896,2.01881,2.01889,8961740.0
2006-04-06 23:46:00,2.01841,2.01882,2.01841,2.01853,9277875.0
2006-04-06 23:48:00,2.01857,2.01865,2.01847,2.01857,16519273.0
2006-04-06 23:49:00,2.01843,2.01849,2.01807,2.01843,6666950.0
2006-04-06 23:50:00,2.01842,2.0185,2.01841,2.0185,8212818.0
2006-04-06 23:51:00,2.01847,2.01849,2.01844,2.01844,1708030.0
2006-04-06 23:52:00,2.01822,2.01852,2.01822,2.01835,2269303.0
2006-04-06 23:56:00,2.01821,2.01821,2.01787,2.01801,4415619.0
2006-04-06 23:59:00,2.01793,2.01802,2.01778,2.01778,4877625.0
2006-04-07 00:00:00,2.01777,2.01777,2.01755,2.01757,9220617.0
2006-04-07 00:01:00,2.01776,2.01791,2.01769,2.01775,2934387.0
2006-04-07 00:02:00,2.01779,2.01812,2.01758,2.01812,13410148.0
2006-04-07 00:03:00,2.01823,2.01886,2.01823,2.0188,6387076.0
2006-04-07 00:04:00,2.0186,2.01896,2.0186,2.01894,10742959.0
2006-04-07 00:05:00,2.01892,2.01892,2.01867,2.01887,7467218.0
2006-04-07 00:06:00,2.01899,2.01904,2.01894,2.01899,730638.0
2006-04-07 00:07:00,2.01908,2.01925,2.01876,2.01876,29786678.0
2006-04-07 00:08:00,2.01917,2.01927,2.0191,2.01915,8974291.0
2006-04-07 00:09:00,2.01914,2.01914,2.01909,2.01909,1763339.0
2006-04-07 00:10:00,2.01898,2.01898,2.01882,2.01889,2205218.0
2006-04-07 00:11:00,2.01899,2.0191,2.01899,2.01905,3229426.0
2006-04-07 00:17:00,2.01902,2.01923,2.01902,2.01923,9616173.0
2006-04-07 00:18:00,2.01926,2.01938,2.01922,2.01938,183966.0
2006-04-07 00:19:00,2.01942,2.01966,2.01907,2.01966,13786933.0
2006-04-07 00:20:00,2.01962,2.01964,2.01947,2.01947,3107623.0
2006-04-07 00:22:00,2.01962,2.01973,2.01962,2.01973,3846955.0
2006-04-07 00:25:00,2.01979,2.01985,2.01979,2.01981,7592295.0
2006-04-07 00:26:00,2.01981,2.01982,2.01974,2.01982,2963474.0
2006-04-07 00:27:00,2.01972,2.01977,2.01956,2.01956,11414627.0
2006-04-07 00:28:00,2.01968,2.01968,2.01952,2.01952,1086584.0
2006-04-07 00:29:00,2.01941,2.01959,2.01938,2.01959,596545.0
2006-04-07 00:30:00,2.01955,2.0196,2.01955,2.0196,424161.0
2006-04-07 00:31:00,2.01965,2.01977,2.01961,2.01977,105266.0
2006-04-07 00:32:00,2.01969,2.01969,2.0192,2.0193,5052371.0
2006-04-07 00:33:00,2.01931,2.01939,2.01921,2.01938,5933205.0
2006-04-07 00:34:00,2.01944,2.0195,2.01923,2.0195,4690719.0
2006-04-07 00:35:00,2.01935,2.01962,2.01935,2.01962,487920.0
2006-04-07 00:36:00,2.01975,2.01995,2.01969,2.01983,2409855.0
2006-04-07 00:37:00,2.01998,2.01998,2.01983,2.01987,21208574.0
2006-04-07 00:38:00,2.01989,2.02004,2.01978,2.01978,6957500.0
2006-04-07 00:41:00,2.01966,2.01988,2.01966,2.01988,569894.0
2006-04-07 00:44:00,2.02016,2.02016,2.02011,2.02011,105266.0
2006-04-07 00:45:00,2.02005,2.02005,2.02005,2.02005,200388.0
2006-04-07 00:46:00,2.01997,2.01997,2.01978,2.01978,1663036.0
2006-04-07 00:48:00,2.01979,2.01979,2.01944,2.01944,15726805.0
2006-04-07 00:49:00,2.01946,2.01946,2.01924,2.01925,11951730.0
2006-04-07 00:50:00,2.0192,2.0192,2.01895,2.01895,1661277.0
2006-04-07 00:51:00,2.01904,2.01925,2.019,2.01925,74501.0
2006-04-07 00:52:00,2.01921,2.01921,2.01891,2.01894,14620426.0
2006-04-07 00:53:00,2.01876,2.01891,2.01859,2.01859,5847644.0
2006-04-07 00:54:00,2.01838,2.01851,2.01832,2.01851,4801477.0
2006-04-07 00:55:00,2.01856,2.01882,2.01856,2.01882,4376228.0
2006-04-07 00:59:00,2.0189,2.01915,2.01879,2.01879,16602612.0
2006-04-07 01:00:00,2.01867,2.01899,2.01859,2.01899,6189715.0
2006-04-07 01:02:00,2.01906,2.01933,2.01903,2.01933,1418765.0
2006-04-07 01:04:00,2.01934,2.01946,2.0193,2.01946,6888282.0
2006-04-07 01:05:00,2.01948,2.01975,2.01948,2.01975,15892179.0
2006-04-07 01:06:00,2.01973,2.01973,2.01943,2.01943,7239595.0
2006-04-07 01:07:00,2.01941,2.01941,2.01922,2.01922,6435333.0
2006-04-07 01:08:00,2.01915,2.01916,2.01889,2.01889,4153736.0
2006-04-07 01:10:00,2.0185,2.019,2.0185,2.01898,10620364.0
2006-04-07 01:11:00,2.01907,2.01919,2.01903,2.01919,120999.0
2006-04-07 01:12:00,2.01923,2.01947,2.01921,2.01932,2074120.0
2006-04-07 01:13:00,2.01934,2.01934,2.01905,2.01919,2208928.0
2006-04-07 01:14:00,2.01925,2.01937,2.01921,2.01937,151764.0
2006-04-07 01:15:00,2.01966,2.01966,2.01916,2.01916,10207044.0
2006-04-07 01:16:00,2.0191,2.0191,2.01876,2.01885,2913351.0
2006-04-07 01:17:00,2.0184,2.01862,2.0184,2.01858,13407191.0
2006-04-07 01:18:00,2.01863,2.01877,2.01863,2.01877,80063.0
2006-04-07 01:19:00,2.01886,2.01889,2.01848,2.01848,11069982.0
2006-04-07 01:20:00,2.01844,2.01844,2.01811,2.01811,1099879.0
2006-04-07 01:21:00,2.01809,2.01809,2.01778,2.01795,5817206.0
2006-04-07 01:22:00,2.01792,2.01822,2.01792,2.01822,7814521.0
2006-04-07 01:23:00,2.01841,2.0186,2.01835,2.0186,986476.0
2006-04-07 01:24:00,2.01863,2.01869,2.01863,2.01865,3314332.0
2006-04-07 01:25:00,2.0186,2.0186,2.01816,2.01822,4536103.0
2006-04-07 01:26:00,2.01812,2.01825,2.01807,2.01824,2483258.0
2006-04-07 01:27:00,2.01822,2.01881,2.01822,2.01881,2690890.0
2006-04-07 01:28:00,2.01882,2.01894,2.01857,2.01857,119774.0
2006-04-07 01:29:00,2.01908,2.01922,2.01891,2.01922,14875840.0
2006-04-07 01:30:00,2.01925,2.01937,2.01921,2.01937,353893.0
2006-04-07 01:31:00,2.01939,2.01988,2.01939,2.01988,13367028.0
2006-04-07 01:32:00,2.01985,2.01985,2.0196,2.0196,1170346.0
2006-04-07 01:33:00,2.01958,2.01958,2.01925,2.01925,7519695.0
2006-04-07 01:34:00,2.01921,2.01943,2.01916,2.01943,5724480.0
2006-04-07 01:35:00,2.01947,2.01959,2.01943,2.01959,104898.0
2006-04-07 01:37:00,2.01963,2.01975,2.01959,2.01975,7066232.0
2006-04-07 01:38:00,2.01977,2.02009,2.01977,2.02009,44228492.0
2006-04-07 01:40:00,2.02011,2.02017,2.02006,2.02017,58400.0
2006-04-07 01:41:00,2.02011,2.02011,2.01997,2.01998,2728845.0
2006-04-07 01:42:00,2.01991,2.01991,2.01974,2.01974,78515.0
2006-04-07 01:43:00,2.01985,2.01993,2.0198,2.01992,4608246.0
2006-04-07 01:45:00,2.01996,2.02006,2.01991,2.02006,13803978.0
2006-04-07 01:46:00,2.01992,2.01992,2.01981,2.01981,702013.0
2006-04-07 01:47:00,2.01978,2.01982,2.01968,2.01982,5677193.0
2006-04-07 01:48:00,2.0198,2.0198,2.01969,2.01969,348057.0
2006-04-07 01:49:00,2.01969,2.01969,2.01925,2.01949,6760447.0
2006-04-07 01:50:00,2.01937,2.01948,2.01937,2.0194,10064135.0
2006-04-07 01:51:00,2.01945,2.01952,2.01938,2.01943,2738249.0
2006-04-07 01:52:00,2.01946,2.01984,2.01946,2.01984,1754352.0
2006-04-07 01:53:00,2.01994,2.01994,2.01959,2.01959,1577077.0
2006-04-07 01:54:00,2.01949,2.01973,2.01949,2.01973,4148409.0
2006-04-07 01:55:00,2.01988,2.02007,2.01988,2.01998,940313.0
2006-04-07 01:56:00,2.02014,2.02026,2.0201,2.02026,152132.0
2006-04-07 01:57:00,2.02027,2.02027,2.01989,2.01989,2320269.0
2006-04-07 01:58:00,2.01977,2.01978,2.01962,2.01978,4256784.0
2006-04-07 01:59:00,2.01994,2.02041,2.01994,2.02041,2238655.0
2006-04-07 02:00:00,2.02078,2.02078,2.02029,2.02029,5571028.0
2006-04-07 02:01:00,2.02017,2.02018,2.02005,2.02015,9535087.0
2006-04-07 02:02:00,2.0202,2.02044,2.0202,2.02044,2519415.0
2006-04-07 02:03:00,2.0205,2.02056,2.02044,2.02055,11113479.0
2006-04-07 02:04:00,2.02027,2.02051,2.02027,2.02027,1090118.0
2006-04-07 02:05:00,2.02012,2.02019,2.02005,2.02007,12271798.0
2006-04-07 02:07:00,2.02011,2.0202,2.02011,2.02017,592497.0
2006-04-07 02:08:00,2.02003,2.02003,2.0196,2.0196,910651.0
2006-04-07 02:09:00,2.0195,2.0195,2.01944,2.01944,2471266.0
2006-04-07 02:10:00,2.01946,2.01959,2.01946,2.01959,798179.0
2006-04-07 02:12:00,2.01953,2.01953,2.01938,2.01938,312520.0
2006-04-07 02:13:00,2.0193,2.01948,2.01927,2.01948,6101727.0
2006-04-07 02:14:00,2.01949,2.01986,2.01946,2.01985,2886166.0
2006-04-07 02:15:00,2.01992,2.02009,2.01992,2.01999,6070274.0
2006-04-07 02:16:00,2.02021,2.02056,2.02021,2.02032,2487794.0
2006-04-07 02:17:00,2.02024,2.02024,2.01996,2.01996,1629908.0
2006-04-07 02:18:00,2.01984,2.01984,2.01966,2.01974,10798553.0
2006-04-07 02:20:00,2.01972,2.01979,2.01968,2.01973,5892583.0
2006-04-07 02:21:00,2.01979,2.01986,2.01968,2.01972,955477.0
2006-04-07 02:22:00,2.01968,2.01999,2.01968,2.01999,4434426.0
2006-04-07 02:23:00,2.01999,2.02028,2.01986,2.01986,9726396.0
2006-04-07 02:24:00,2.0203,2.0203,2.02019,2.02019,3259796.0
2006-04-07 02:25:00,2.02013,2.02039,2.02007,2.02039,8902150.0
2006-04-07 02:26:00,2.02049,2.02049,2.02028,2.02028,7969355.0
2006-04-07 02:27:00,2.02024,2.02048,2.02024,2.02048,2481186.0
2006-04-07 02:28:00,2.02045,2.02045,2.02017,2.02017,3073826.0
2006-04-07 02:29:00,2.02027,2.02041,2.02027,2.02041,4789890.0
2006-04-07 02:30:00,2.02038,2.02045,2.02034,2.02042,1920827.0
2006-04-07 02:31:00,2.02048,2.02072,2.02018,2.02054,4006237.0
2006-04-07 02:32:00,2.02038,2.02051,2.02027,2.02027,6403858.0
2006-04-07 02:33:00,2.0201,2.0201,2.01979,2.01979,2880904.0
2006-04-07 02:34:00,2.01974,2.02004,2.01974,2.02004,5119314.0
2006-04-07 02:35:00,2.02017,2.02043,2.02017,2.02042,1614575.0
2006-04-07 02:36:00,2.02037,2.02079,2.02037,2.02079,2347857.0
2006-04-07 02:37:00,2.02073,2.02073,2.02045,2.02065,2008945.0
2006-04-07 02:38:00,2.02027,2.02079,2.02027,2.02071,4071734.0
2006-04-07 02:39:00,2.02077,2.02077,2.02053,2.02053,1405477.0
2006-04-07 02:40:00,2.0204,2.02051,2.0204,2.02041,8008009.0
2006-04-07 02:41:00,2.02039,2.02043,2.02002,2.02043,5683966.0
2006-04-07 02:42:00,2.0205,2.02078,2.0205,2.02078,482699.0
2006-04-07 02:43:00,2.02095,2.02095,2.02062,2.02063,14318561.0
2006-04-07 02:44:00,2.02068,2.02093,2.02068,2.02093,1778440.0
2006-04-07 02:45:00,2.02103,2.02103,2.02092,2.02099,2542978.0
2006-04-07 02:46:00,2.02102,2.02121,2.02097,2.02121,14482128.0
2006-04-07 02:47:00,2.02123,2.02148,2.02123,2.02148,5374566.0
2006-04-07 02:48:00,2.02173,2.02173,2.02137,2.02139,10406550.0
2006-04-07 02:49:00,2.02141,2.02146,2.0214,2.0214,2550114.0
2006-04-07 02:50:00,2.02157,2.02157,2.02156,2.02156,913017.0
2006-04-07 02:51:00,2.02165,2.02183,2.02165,2.02176,3704703.0
2006-04-07 02:53:00,2.02167,2.02206,2.02164,2.02206,6767975.0
2006-04-07 02:54:00,2.02242,2.0225,2.02242,2.0225,397706.0
2006-04-07 02:55:00,2.02272,2.02343,2.02266,2.02343,2052963.0
2006-04-07 02:56:00,2.02351,2.02355,2.02346,2.0235,1842222.0
2006-04-07 02:57:00,2.02354,2.02387,2.02354,2.02386,16244081.0
2006-04-07 02:58:00,2.02373,2.02401,2.02373,2.02397,1053274.0
2006-04-07 02:59:00,2.0238,2.0238,2.02345,2.02345,1979695.0
2006-04-07 03:00:00,2.0233,2.0233,2.02326,2.02326,4337228.0
2006-04-07 03:01:00,2.0233,2.0233,2.02304,2.02304,8824070.0
2006-04-07 03:02:00,2.0231,2.0231,2.02292,2.02292,1554370.0
2006-04-07 03:03:00,2.02294,2.02294,2.02286,2.02286,738076.0
2006-04-07 03:04:00,2.02282,2.02282,2.0226,2.02271,6177595.0
2006-04-07 03:06:00,2.02265,2.02287,2.02265,2.02287,7766249.0
2006-04-07 03:07:00,2.02268,2.02272,2.02255,2.02255,673786.0
2006-04-07 03:08:00,2.02252,2.02257,2.02245,2.02245,6786380.0
2006-04-07 03:09:00,2.02255,2.02257,2.02241,2.02247,5797227.0
2006-04-07 03:10:00,2.02239,2.02276,2.02237,2.02276,10338592.0
2006-04-07 03:11:00,2.02277,2.0231,2.02271,2.02304,8138417.0
2006-04-07 03:14:00,2.02259,2.02297,2.02259,2.02269,5735836.0
2006-04-07 03:15:00,2.02257,2.02259,2.02247,2.02247,6433674.0
2006-04-07 03:16:00,2.02236,2.02237,2.02228,2.02228,1698555.0
2006-04-07 03:17:00,2.02224,2.02224,2.02198,2.02203,1727150.0
2006-04-07 03:18:00,2.02198,2.02198,2.02181,2.02192,2005707.0
2006-04-07 03:19:00,2.02173,2.02184,2.02134,2.02134,8447890.0
2006-04-07 03:21:00,2.02145,2.02163,2.02145,2.02163,1575464.0
2006-04-07 03:22:00,2.02166,2.02171,2.02166,2.02171,739790.0
2006-04-07 03:23:00,2.02186,2.02186,2.02128,2.02142,13282268.0
2006-04-07 03:24:00,2.02146,2.02146,2.02134,2.02134,1041644.0
2006-04-07 03:25:00,2.02117,2.02137,2.02117,2.02137,899293.0
2006-04-07 03:26:00,2.02135,2.02158,2.02135,2.02158,564999.0
2006-04-07 03:27:00,2.02156,2.02156,2.02145,2.02145,1750681.0
2006-04-07 03:28:00,2.0214,2.0214,2.02088,2.02124,17621917.0
2006-04-07 03:29:00,2.02116,2.02116,2.02072,2.02104,5687042.0
2006-04-07 03:30:00,2.02101,2.02101,2.02084,2.02084,1437314.0
2006-04-07 03:31:00,2.02077,2.02077,2.02052,2.02052,2922987.0
2006-04-07 03:32:00,2.02046,2.02046,2.02024,2.02027,8517166.0
2006-04-07 03:33:00,2.02018,2.02018,2.0198,2.0198,7354293.0
2006-04-07 03:34:00,2.01996,2.02,2.0199,2.02,20578221.0
2006-04-07 03:35:00,2.02,2.02019,2.02,2.02019,8417012.0
2006-04-07 03:36:00,2.02031,2.02057,2.02031,2.02057,732667.0
2006-04-07 03:37:00,2.02063,2.02089,2.02063,2.02089,841791.0
2006-04-07 03:38:00,2.0209,2.0209,2.02068,2.02068,35456.0
2006-04-07 03:39:00,2.02075,2.02096,2.02075,2.02096,41053.0
2006-04-07 03:40:00,2.021,2.02122,2.02093,2.02122,1686512.0
2006-04-07 03:41:00,2.0214,2.0214,2.02138,2.02138,502527.0
2006-04-07 03:42:00,2.02134,2.02134,2.02114,2.02114,11319470.0
2006-04-07 03:43:00,2.02108,2.02108,2.02062,2.02066,7269838.0
2006-04-07 03:45:00,2.02068,2.02068,2.02061,2.02061,2977831.0
2006-04-07 03:46:00,2.02056,2.0206,2.02046,2.02046,1576883.0
2006-04-07 03:47:00,2.02037,2.02043,2.02028,2.02043,6500949.0
2006-04-07 03:49:00,2.02041,2.02041,2.0201,2.02025,1661723.0
2006-04-07 03:52:00,2.02027,2.02038,2.02023,2.02038,7904957.0
2006-04-07 03:53:00,2.0203,2.02039,2.02025,2.02025,4676982.0
2006-04-07 03:54:00,2.0202,2.0202,2.01992,2.01998,3162504.0
2006-04-07 03:55:00,2.0202,2.02025,2.0202,2.02024,5246421.0
2006-04-07 03:56:00,2.02031,2.02044,2.02027,2.02027,1821479.0
2006-04-07 03:57:00,2.02012,2.02018,2.02012,2.02018,165840.0
2006-04-07 03:59:00,2.02002,2.02021,2.02002,2.02021,4337050.0
2006-04-07 04:00:00,2.02026,2.02042,2.0202,2.02027,8543966.0
2006-04-07 04:01:00,2.02013,2.02033,2.0201,2.02033,1646576.0
2006-04-07 04:02:00,2.02015,2.02028,2.02015,2.02025,6922571.0
2006-04-07 04:03:00,2.02023,2.02029,2.02021,2.02029,228351.0
2006-04-07 04:04:00,2.02025,2.02025,2.02001,2.02001,3276283.0
2006-04-07 04:13:00,2.02016,2.02025,2.02014,2.02014,587408.0
2006-04-07 04:14:00,2.02008,2.02008,2.0199,2.0199,2611421.0
2006-04-07 04:15:00,2.02015,2.02023,2.02014,2.0202,1123896.0
2006-04-07 04:16:00,2.02031,2.02031,2.02023,2.02028,3447758.0
2006-04-07 04:17:00,2.02023,2.02023,2.0202,2.0202,2475513.0
2006-04-07 04:18:00,2.02027,2.02028,2.02017,2.02023,3633436.0
2006-04-07 04:19:00,2.02015,2.02015,2.02009,2.0201,5880075.0
2006-04-07 04:20:00,2.02005,2.02017,2.02005,2.02013,4435125.0
2006-04-07 04:21:00,2.02027,2.02027,2.02005,2.02005,1010380.0
2006-04-07 04:22:00,2.02014,2.02031,2.02014,2.02024,580979.0
2006-04-07 04:23:00,2.02026,2.02029,2.02024,2.02029,2416536.0
2006-04-07 04:24:00,2.02013,2.0202,2.02,2.02015,1079534.0
2006-04-07 04:26:00,2.02017,2.0203,2.02016,2.0203,11122510.0
2006-04-07 04:27:00,2.0203,2.02034,2.02023,2.02031,6610267.0
2006-04-07 04:28:00,2.02031,2.02031,2.02009,2.02009,5859407.0
2006-04-07 04:29:00,2.02021,2.02034,2.02021,2.02034,4005273.0
2006-04-07 04:30:00,2.02033,2.02074,2.02033,2.02074,7827493.0
2006-04-07 04:31:00,2.02063,2.02063,2.02025,2.02047,4144186.0
2006-04-07 04:32:00,2.02049,2.02049,2.02028,2.02028,2873077.0
2006-04-07 04:33:00,2.02019,2.02019,2.01995,2.02008,1995542.0
2006-04-07 04:34:00,2.02,2.02024,2.02,2.02024,1226011.0
2006-04-07 04:35:00,2.02021,2.02039,2.02021,2.02036,587483.0
2006-04-07 04:36:00,2.02049,2.02067,2.02049,2.02067,406484.0
2006-04-07 04:37:00,2.02071,2.02081,2.02063,2.02063,9075840.0
2006-04-07 04:38:00,2.02079,2.0208,2.02079,2.0208,878838.0
2006-04-07 04:39:00,2.02076,2.02076,2.0207,2.02071,2493425.0
2006-04-07 04:40:00,2.02095,2.02107,2.02086,2.02092,5082676.0
2006-04-07 04:41:00,2.02096,2.02096,2.02073,2.02093,5111039.0
2006-04-07 04:42:00,2.02091,2.02095,2.02091,2.02095,2580219.0
2006-04-07 04:44:00,2.02074,2.02078,2.02074,2.02078,375489.0
2006-04-07 04:45:00,2.02072,2.02072,2.02057,2.02057,4382903.0
2006-04-07 04:46:00,2.02065,2.0207,2.02065,2.0207,864443.0
2006-04-07 04:47:00,2.02071,2.02104,2.02065,2.02101,2449384.0
2006-04-07 04:48:00,2.02099,2.02143,2.02099,2.02143,8059727.0
2006-04-07 04:49:00,2.02142,2.02142,2.02124,2.02124,2924074.0
2006-04-07 04:50:00,2.02111,2.02111,2.02081,2.02081,2996026.0
2006-04-07 04:56:00,2.02068,2.02095,2.02068,2.02095,12699973.0
2006-04-07 04:57:00,2.02092,2.02098,2.02078,2.02098,406411.0
2006-04-07 04:58:00,2.02066,2.02084,2.02066,2.02084,485538.0
2006-04-07 04:59:00,2.02083,2.02083,2.02077,2.02078,4769363.0
2006-04-07 05:00:00,2.02076,2.02102,2.02072,2.02102,3845185.0
2006-04-07 05:01:00,2.02104,2.02108,2.0209,2.02095,24544374.0
2006-04-07 05:02:00,2.02085,2.0209,2.02044,2.02086,10704756.0
2006-04-07 05:03:00,2.02093,2.02109,2.02093,2.02109,6436260.0
2006-04-07 05:04:00,2.02102,2.02102,2.02078,2.02098,10160423.0
2006-04-07 05:05:00,2.02108,2.02108,2.02106,2.02106,1601857.0
2006-04-07 05:06:00,2.02118,2.02167,2.02118,2.02167,4880938.0
2006-04-07 05:07:00,2.02164,2.02164,2.02106,2.02106,4959178.0
2006-04-07 05:09:00,2.02143,2.02143,2.02098,2.02098,3027834.0
2006-04-07 05:10:00,2.02106,2.02113,2.02093,2.02093,8803299.0
2006-04-07 05:11:00,2.02091,2.02098,2.02091,2.02098,133569.0
2006-04-07 05:12:00,2.0211,2.02114,2.0211,2.02114,239811.0
2006-04-07 05:14:00,2.02115,2.02134,2.0211,2.02134,4700681.0
2006-04-07 05:16:00,2.02125,2.02125,2.02095,2.02095,7731238.0
2006-04-07 05:17:00,2.02101,2.02112,2.02088,2.02094,597890.0
2006-04-07 05:19:00,2.02075,2.02088,2.02075,2.02085,4279746.0
2006-04-07 05:20:00,2.02097,2.02106,2.02097,2.02106,1944376.0
2006-04-07 05:21:00,2.02109,2.0212,2.021,2.02117,393065.0
2006-04-07 05:25:00,2.02122,2.02122,2.02111,2.02111,676775.0
2006-04-07 05:27:00,2.02133,2.02148,2.02129,2.02129,10205812.0
2006-04-07 05:28:00,2.02148,2.02153,2.02144,2.02153,1856286.0
2006-04-07 05:29:00,2.02152,2.02156,2.02135,2.02156,4166083.0
2006-04-07 05:30:00,2.02145,2.02159,2.02135,2.02159,9326251.0
2006-04-07 05:32:00,2.02156,2.02164,2.02142,2.02164,12878239.0
2006-04-07 05:33:00,2.02174,2.02188,2.02164,2.02188,6480471.0
2006-04-07 05:34:00,2.02167,2.02167,2.02132,2.02132,4793060.0
2006-04-07 05:35:00,2.02166,2.0217,2.02153,2.0217,6057309.0
2006-04-07 05:36:00,2.02158,2.02192,2.02158,2.02192,1574277.0
2006-04-07 05:38:00,2.02193,2.02209,2.02175,2.02209,233593.0
2006-04-07 05:39:00,2.02219,2.02219,2.022,2.02211,1636553.0
2006-04-07 05:41:00,2.02208,2.02208,2.02189,2.022,8026062.0
2006-04-07 05:42:00,2.02196,2.02196,2.02177,2.02177,6835237.0
2006-04-07 05:43:00,2.02178,2.02178,2.02159,2.02171,920994.0
2006-04-07 05:44:00,2.02162,2.02177,2.02162,2.0217,486482.0
2006-04-07 05:45:00,2.02178,2.02199,2.02178,2.02199,5108156.0
2006-04-07 05:46:00,2.02209,2.02214,2.02172,2.02208,4264494.0
2006-04-07 05:47:00,2.0221,2.0221,2.02207,2.02207,3981581.0
2006-04-07 05:48:00,2.02201,2.02201,2.02195,2.02195,487919.0
2006-04-07 05:49:00,2.0219,2.02195,2.02189,2.02195,9875439.0
2006-04-07 05:50:00,2.02197,2.02223,2.02197,2.02223,1872455.0
2006-04-07 05:51:00,2.02215,2.02215,2.02176,2.02178,3945698.0
2006-04-07 05:52:00,2.02169,2.0217,2.02164,2.02164,8593209.0
2006-04-07 05:53:00,2.02164,2.02164,2.02147,2.02152,16597000.0
2006-04-07 05:54:00,2.02117,2.0218,2.02117,2.0218,6514315.0
2006-04-07 05:55:00,2.02177,2.02177,2.02161,2.02163,8227015.0
2006-04-07 05:56:00,2.02153,2.02182,2.0215,2.02182,2679110.0
2006-04-07 05:57:00,2.02185,2.02185,2.02158,2.02158,8846910.0
2006-04-07 05:58:00,2.02152,2.02152,2.02137,2.02137,292987.0
2006-04-07 05:59:00,2.02127,2.02127,2.0212,2.0212,814912.0
2006-04-07 06:00:00,2.02116,2.02127,2.02107,2.02127,717165.0
2006-04-07 06:01:00,2.02131,2.02137,2.02121,2.02131,2915941.0
2006-04-07 06:02:00,2.02127,2.0213,2.02127,2.0213,156090.0
2006-04-07 06:03:00,2.02128,2.02133,2.02117,2.02133,5112781.0
2006-04-07 06:04:00,2.02137,2.02137,2.02117,2.02123,5611690.0
2006-04-07 06:06:00,2.0211,2.0211,2.02095,2.02095,479743.0
2006-04-07 06:07:00,2.0209,2.0209,2.02068,2.02068,2524868.0
2006-04-07 06:08:00,2.02074,2.02081,2.02065,2.02081,1449190.0
2006-04-07 06:09:00,2.02092,2.0212,2.02092,2.0212,76103.0
2006-04-07 06:10:00,2.02125,2.02129,2.02117,2.02129,1741692.0
2006-04-07 06:11:00,2.02139,2.02164,2.02133,2.02164,2288513.0
2006-04-07 06:12:00,2.02152,2.02152,2.0213,2.0213,12264623.0
2006-04-07 06:13:00,2.02132,2.02138,2.0212,2.02138,9241406.0
2006-04-07 06:14:00,2.02134,2.02147,2.02134,2.02142,6168583.0
2006-04-07 06:15:00,2.02137,2.02141,2.02104,2.02104,4409182.0
2006-04-07 06:16:00,2.02102,2.02102,2.02083,2.02083,6045733.0
2006-04-07 06:17:00,2.02085,2.02109,2.02085,2.02097,1186115.0
2006-04-07 06:20:00,2.02099,2.02099,2.02083,2.02083,637925.0
2006-04-07 06:21:00,2.02082,2.02089,2.0208,2.02088,5638536.0
2006-04-07 06:22:00,2.02095,2.02113,2.02083,2.02113,22619591.0
2006-04-07 06:23:00,2.02116,2.02131,2.02109,2.02131,618202.0
2006-04-07 06:24:00,2.02115,2.02163,2.02115,2.02163,1874933.0
2006-04-07 06:28:00,2.02158,2.02158,2.02131,2.02142,1044885.0
2006-04-07 06:29:00,2.02134,2.02134,2.02122,2.02122,4892213.0
2006-04-07 06:30:00,2.02122,2.02122,2.02096,2.02096,295864.0
2006-04-07 06:31:00,2.02111,2.02111,2.02111,2.02111,1199995.0
2006-04-07 06:32:00,2.0212,2.02137,2.02118,2.02137,1554351.0
2006-04-07 06:33:00,2.02121,2.0213,2.02107,2.02107,8570102.0
2006-04-07 06:34:00,2.02117,2.02128,2.02117,2.02128,228509.0
2006-04-07 06:36:00,2.02132,2.02134,2.02119,2.02134,2323150.0
2006-04-07 06:37:00,2.02134,2.02161,2.02134,2.02161,795559.0
2006-04-07 06:38:00,2.02159,2.02182,2.02159,2.02182,4308980.0
2006-04-07 06:40:00,2.02175,2.02175,2.0215,2.0215,2572021.0
2006-04-07 06:41:00,2.02146,2.02146,2.02141,2.02141,525243.0
2006-04-07 06:42:00,2.02131,2.02131,2.02102,2.02102,2417546.0
2006-04-07 06:44:00,2.02107,2.02119,2.02101,2.02101,4472595.0
2006-04-07 06:45:00,2.02115,2.02124,2.02112,2.02124,733350.0
2006-04-07 06:46:00,2.02124,2.02133,2.02124,2.02133,6292915.0
2006-04-07 06:47:00,2.02128,2.02135,2.02122,2.02135,13241385.0
2006-04-07 06:48:00,2.02132,2.02132,2.02111,2.02111,2377778.0
2006-04-07 06:49:00,2.02112,2.02112,2.02096,2.02096,2933735.0
2006-04-07 06:50:00,2.02101,2.02111,2.02085,2.02111,5142837.0
2006-04-07 06:51:00,2.02123,2.0214,2.02123,2.0214,2372434.0
2006-04-07 06:52:00,2.02128,2.02133,2.02124,2.02133,3274742.0
2006-04-07 06:53:00,2.02131,2.02141,2.02131,2.02141,650017.0
2006-04-07 06:54:00,2.0214,2.02147,2.02113,2.02113,3178739.0
2006-04-07 06:55:00,2.02117,2.02129,2.0211,2.0211,965545.0
2006-04-07 06:56:00,2.02136,2.02145,2.0212,2.02124,4435870.0
2006-04-07 06:57:00,2.0213,2.02134,2.0212,2.02132,19114133.0
2006-04-07 06:58:00,2.02143,2.02156,2.02126,2.02139,4688154.0
2006-04-07 06:59:00,2.02146,2.02165,2.02146,2.02165,3896865.0
2006-04-07 07:00:00,2.02159,2.02159,2.02108,2.02108,2704025.0
2006-04-07 07:01:00,2.02119,2.02121,2.02109,2.02109,16197219.0
2006-04-07 07:02:00,2.02108,2.02122,2.02102,2.02109,1623094.0
2006-04-07 07:03:00,2.02117,2.0213,2.02117,2.0213,6412121.0
2006-04-07 07:04:00,2.02139,2.02139,2.02125,2.02133,1251032.0
2006-04-07 07:05:00,2.02119,2.02137,2.02115,2.0212,2149729.0
2006-04-07 07:06:00,2.02114,2.02114,2.02093,2.02102,9731979.0
2006-04-07 07:09:00,2.02098,2.02112,2.02098,2.02112,7853139.0
2006-04-07 07:10:00,2.0212,2.02124,2.02109,2.02109,727789.0
2006-04-07 07:11:00,2.021,2.021,2.02081,2.02081,2822862.0
2006-04-07 07:12:00,2.02085,2.02085,2.02068,2.02068,3816322.0
2006-04-07 07:13:00,2.02048,2.02077,2.02046,2.02077,10985726.0
2006-04-07 07:14:00,2.02095,2.02118,2.02095,2.02118,3363270.0
2006-04-07 07:17:00,2.02113,2.02113,2.02096,2.02098,1126695.0
2006-04-07 07:18:00,2.02097,2.02097,2.02075,2.02096,1660952.0
2006-04-07 07:19:00,2.02098,2.02121,2.02095,2.02121,1397237.0
2006-04-07 07:20:00,2.02113,2.02113,2.02056,2.02056,3831533.0
2006-04-07 07:21:00,2.0204,2.02055,2.0204,2.02055,13108758.0
2006-04-07 07:22:00,2.02056,2.02063,2.02044,2.02051,7012787.0
2006-04-07 07:23:00,2.02048,2.02063,2.02036,2.02063,15974417.0
2006-04-07 07:24:00,2.02065,2.02089,2.02065,2.02089,2933211.0
2006-04-07 07:26:00,2.02086,2.02103,2.02086,2.02103,5359032.0
2006-04-07 07:27:00,2.02112,2.02112,2.02076,2.02078,5940312.0
2006-04-07 07:28:00,2.02076,2.02142,2.02076,2.02142,3896998.0
2006-04-07 07:30:00,2.02139,2.02139,2.02083,2.02097,15308873.0
2006-04-07 07:31:00,2.02096,2.02096,2.02054,2.0206,10937644.0
2006-04-07 07:32:00,2.02066,2.02077,2.02063,2.02077,3983947.0
2006-04-07 07:33:00,2.02083,2.02102,2.02083,2.02102,7547441.0
2006-04-07 07:35:00,2.02095,2.02095,2.02054,2.02065,2215993.0
2006-04-07 07:36:00,2.02068,2.02073,2.02045,2.02073,5018498.0
2006-04-07 07:37:00,2.02082,2.02141,2.02082,2.02115,17728604.0
2006-04-07 07:38:00,2.02111,2.02111,2.02063,2.02063,5823081.0
2006-04-07 07:40:00,2.02069,2.02102,2.02069,2.02094,3287260.0
2006-04-07 07:41:00,2.02107,2.02107,2.02102,2.02102,404574.0
2006-04-07 07:42:00,2.02103,2.02103,2.02101,2.02101,621184.0
2006-04-07 07:43:00,2.02083,2.02091,2.02056,2.02059,19208318.0
2006-04-07 07:44:00,2.02042,2.0205,2.02024,2.02037,7359319.0
2006-04-07 07:45:00,2.0203,2.0203,2.0195,2.01987,9988751.0
2006-04-07 07:48:00,2.01992,2.02003,2.01992,2.02001,11006380.0
2006-04-07 07:49:00,2.01998,2.02049,2.01998,2.02049,4275949.0
2006-04-07 07:50:00,2.02029,2.02029,2.01991,2.01991,429787.0
2006-04-07 07:51:00,2.01993,2.02024,2.01992,2.02024,11665713.0
2006-04-07 07:52:00,2.02023,2.02023,2.01996,2.02005,4304714.0
2006-04-07 07:53:00,2.02012,2.02024,2.02004,2.02024,8236624.0
2006-04-07 07:54:00,2.02014,2.02031,2.02013,2.02025,1288437.0
2006-04-07 07:55:00,2.02032,2.02046,2.02022,2.02046,3839219.0
2006-04-07 07:56:00,2.02009,2.0206,2.02009,2.02041,14125678.0
2006-04-07 07:57:00,2.02036,2.02036,2.02014,2.02019,2487970.0
2006-04-07 07:58:00,2.02028,2.02039,2.02028,2.02029,946311.0
2006-04-07 07:59:00,2.02027,2.02029,2.02018,2.02018,4075420.0
2006-04-07 08:00:00,2.0203,2.02043,2.02026,2.02028,7573185.0
2006-04-07 08:01:00,2.0204,2.02051,2.0204,2.02047,10671528.0
2006-04-07 08:02:00,2.02031,2.02053,2.02018,2.02053,14226878.0
2006-04-07 08:03:00,2.02039,2.02039,2.01997,2.01997,1263849.0
2006-04-07 08:04:00,2.02,2.02,2.01986,2.01997,6025160.0
2006-04-07 08:06:00,2.02001,2.02001,2.01979,2.01979,12009465.0
2006-04-07 08:07:00,2.01958,2.01983,2.01958,2.01962,1390271.0
2006-04-07 08:08:00,2.01964,2.01975,2.01959,2.01975,15219094.0
2006-04-07 08:10:00,2.01974,2.0198,2.01931,2.01962,12966121.0
2006-04-07 08:11:00,2.01945,2.01954,2.01933,2.01943,2656701.0
2006-04-07 08:12:00,2.01944,2.01955,2.01936,2.01955,19520060.0
2006-04-07 08:13:00,2.0196,2.0196,2.01928,2.01933,5320694.0
2006-04-07 08:14:00,2.01935,2.01972,2.01935,2.01971,7463245.0
2006-04-07 08:15:00,2.01974,2.01984,2.01966,2.01984,10686639.0
2006-04-07 08:16:00,2.01985,2.01985,2.01961,2.01979,1369153.0
2006-04-07 08:17:00,2.01971,2.01974,2.01953,2.01962,19440745.0
2006-04-07 08:18:00,2.01962,2.01974,2.01962,2.0197,4762517.0
2006-04-07 08:19:00,2.01969,2.0197,2.01925,2.0196,28076757.0
2006-04-07 08:20:00,2.01957,2.01957,2.01923,2.01927,7228328.0
2006-04-07 08:21:00,2.01924,2.01933,2.01915,2.01928,1721553.0
2006-04-07 08:22:00,2.01962,2.0197,2.01962,2.0197,1643967.0
2006-04-07 08:23:00,2.01984,2.02005,2.01984,2.01999,1554551.0
2006-04-07 08:24:00,2.02016,2.02025,2.02007,2.02021,14427603.0
2006-04-07 08:25:00,2.02017,2.02017,2.01997,2.02016,13436406.0
2006-04-07 08:26:00,2.01977,2.02026,2.01977,2.02007,10722558.0
2006-04-07 08:27:00,2.02005,2.0201,2.01993,2.0201,12295912.0
2006-04-07 08:28:00,2.02024,2.02066,2.02024,2.02039,13084865.0
2006-04-07 08:29:00,2.02048,2.02086,2.02045,2.02086,13431791.0
2006-04-07 08:30:00,2.02089,2.02112,2.02074,2.02104,10914690.0
2006-04-07 08:31:00,2.02128,2.02143,2.0212,2.02122,2775602.0
2006-04-07 08:32:00,2.02163,2.02226,2.02163,2.02226,1854563.0
2006-04-07 08:33:00,2.02219,2.02252,2.02219,2.02252,2541766.0
2006-04-07 08:34:00,2.0226,2.02269,2.0226,2.02265,648316.0
2006-04-07 08:35:00,2.02279,2.02315,2.02279,2.02305,20294899.0
2006-04-07 08:36:00,2.02305,2.02305,2.02257,2.02257,3476366.0
2006-04-07 08:37:00,2.02252,2.02264,2.02249,2.02251,2096654.0
2006-04-07 08:38:00,2.02248,2.02263,2.02244,2.02244,2699260.0
2006-04-07 08:39:00,2.02222,2.02245,2.02207,2.02245,8905588.0
2006-04-07 08:40:00,2.02249,2.02298,2.02249,2.02263,9465038.0
2006-04-07 08:41:00,2.02251,2.02252,2.02236,2.02247,3835433.0
2006-04-07 08:42:00,2.02234,2.02249,2.02223,2.02249,10266018.0
2006-04-07 08:43:00,2.02245,2.02262,2.02242,2.02252,9420185.0
2006-04-07 08:44:00,2.02246,2.02253,2.02232,2.0225,16268864.0
2006-04-07 08:45:00,2.02255,2.02255,2.02235,2.0224,3767111.0
2006-04-07 08:46:00,2.02229,2.02229,2.02185,2.02185,326070.0
2006-04-07 08:47:00,2.02189,2.02193,2.02178,2.02179,19106221.0
2006-04-07 08:48:00,2.02167,2.02167,2.02137,2.02137,16629075.0
2006-04-07 08:49:00,2.02116,2.02137,2.02116,2.02137,6905330.0
2006-04-07 08:50:00,2.02151,2.02192,2.02151,2.02181,3414475.0
2006-04-07 08:51:00,2.02179,2.02244,2.02179,2.02244,6469242.0
2006-04-07 08:52:00,2.02261,2.02274,2.02261,2.02269,3489679.0
2006-04-07 08:53:00,2.02257,2.02258,2.02238,2.02238,1505620.0
2006-04-07 08:54:00,2.02231,2.02276,2.02216,2.02276,11365823.0
2006-04-07 08:55:00,2.02264,2.02279,2.02238,2.02279,6818947.0
2006-04-07 08:56:00,2.02282,2.02282,2.02272,2.02277,2900558.0
2006-04-07 08:57:00,2.02276,2.02299,2.0227,2.02296,3588290.0
2006-04-07 08:58:00,2.02301,2.02309,2.02281,2.02281,2347111.0
2006-04-07 08:59:00,2.02293,2.02299,2.02288,2.02291,3323572.0
2006-04-07 09:00:00,2.02285,2.02285,2.02255,2.02255,11628269.0
2006-04-07 09:01:00,2.02247,2.02247,2.02209,2.0221,5725989.0
2006-04-07 09:02:00,2.02192,2.02192,2.02107,2.02133,31618650.0
2006-04-07 09:03:00,2.02139,2.02162,2.02139,2.02151,6821674.0
2006-04-07 09:04:00,2.0214,2.0214,2.02115,2.02128,4067122.0
2006-04-07 09:05:00,2.02146,2.02168,2.02121,2.02158,17809607.0
2006-04-07 09:06:00,2.02174,2.02198,2.02174,2.02198,6702941.0
2006-04-07 09:07:00,2.02199,2.0223,2.02199,2.02223,15026080.0
2006-04-07 09:08:00,2.02219,2.02221,2.02198,2.02221,6870618.0
2006-04-07 09:09:00,2.02223,2.02237,2.02223,2.02237,5091330.0
2006-04-07 09:10:00,2.02249,2.02287,2.02249,2.02287,2899871.0
2006-04-07 09:11:00,2.0228,2.02328,2.0228,2.02328,6034882.0
2006-04-07 09:12:00,2.02318,2.02318,2.02302,2.02302,363645.0
2006-04-07 09:13:00,2.02298,2.02307,2.0229,2.0229,5449865.0
2006-04-07 09:14:00,2.02269,2.02272,2.0226,2.02264,4155220.0
2006-04-07 09:15:00,2.02255,2.02265,2.02245,2.02245,3621058.0
2006-04-07 09:16:00,2.02241,2.02241,2.02127,2.02127,4419704.0
2006-04-07 09:17:00,2.02137,2.0216,2.02119,2.0216,22429310.0
2006-04-07 09:18:00,2.02174,2.02203,2.02174,2.02203,5616069.0
2006-04-07 09:19:00,2.02217,2.02224,2.02193,2.02198,12501111.0
2006-04-07 09:20:00,2.02182,2.02182,2.02125,2.02125,7043882.0
2006-04-07 09:21:00,2.0209,2.0209,2.02042,2.02042,1748704.0
2006-04-07 09:22:00,2.02031,2.02031,2.01957,2.01957,6616587.0
2006-04-07 09:23:00,2.01937,2.01937,2.01866,2.01892,2116854.0
2006-04-07 09:24:00,2.01895,2.01896,2.01872,2.01881,4035879.0
2006-04-07 09:25:00,2.0187,2.0187,2.01853,2.01853,1985686.0
2006-04-07 09:26:00,2.01847,2.01847,2.01804,2.01807,17226056.0
2006-04-07 09:27:00,2.01823,2.01825,2.01817,2.01817,5955697.0
2006-04-07 09:28:00,2.01773,2.01821,2.01773,2.01795,4986129.0
2006-04-07 09:29:00,2.01805,2.01839,2.01805,2.01839,4779389.0
2006-04-07 09:30:00,2.01829,2.0185,2.01806,2.01845,2826249.0
2006-04-07 09:31:00,2.01849,2.0186,2.01815,2.01833,7833429.0
2006-04-07 09:32:00,2.01826,2.01842,2.01816,2.01842,6452924.0
2006-04-07 09:33:00,2.01832,2.01857,2.01814,2.01857,3506522.0
2006-04-07 09:34:00,2.01862,2.01886,2.01862,2.01886,4494700.0
2006-04-07 09:35:00,2.01875,2.01878,2.0184,2.01876,4050912.0
2006-04-07 09:36:00,2.01871,2.01895,2.0187,2.01895,2640986.0
2006-04-07 09:37:00,2.01904,2.01941,2.01893,2.01941,15462563.0
2006-04-07 09:38:00,2.01957,2.01966,2.01956,2.01965,1544008.0
2006-04-07 09:39:00,2.01969,2.01989,2.01969,2.01969,9945691.0
2006-04-07 09:40:00,2.0197,2.01972,2.01967,2.01972,1013512.0
2006-04-07 09:41:00,2.0197,2.0197,2.01938,2.01953,16012853.0
2006-04-07 09:42:00,2.01969,2.01982,2.01966,2.01979,2838806.0
2006-04-07 09:43:00,2.01998,2.02023,2.01997,2.02023,4363242.0
2006-04-07 09:44:00,2.02019,2.02019,2.01957,2.01957,1581638.0
2006-04-07 09:45:00,2.01943,2.01943,2.01841,2.01841,7488356.0
2006-04-07 09:46:00,2.01847,2.01855,2.01843,2.01855,7305078.0
2006-04-07 09:47:00,2.01852,2.01924,2.01852,2.01918,2794510.0
2006-04-07 09:48:00,2.01906,2.01906,2.01879,2.0188,10551921.0
2006-04-07 09:49:00,2.01894,2.01902,2.01892,2.01902,8269977.0
2006-04-07 09:50:00,2.01896,2.01896,2.01841,2.01852,10132345.0
2006-04-07 09:51:00,2.01847,2.01847,2.01806,2.01806,4387620.0
2006-04-07 09:52:00,2.01772,2.01772,2.01723,2.01723,1600289.0
2006-04-07 09:53:00,2.0171,2.01714,2.01704,2.01704,19265560.0
2006-04-07 09:54:00,2.01706,2.01734,2.01699,2.01734,4397810.0
2006-04-07 09:55:00,2.01706,2.01786,2.01706,2.01786,3645141.0
2006-04-07 09:56:00,2.01776,2.01787,2.01762,2.01762,6497409.0
2006-04-07 09:57:00,2.01747,2.01748,2.01722,2.01748,7029073.0
2006-04-07 09:58:00,2.01745,2.01753,2.01728,2.01729,14799756.0
2006-04-07 09:59:00,2.01752,2.01817,2.01752,2.01817,13675313.0
2006-04-07 10:00:00,2.01825,2.01825,2.01759,2.01759,4013083.0
2006-04-07 10:01:00,2.01744,2.01744,2.01724,2.01731,2599975.0
2006-04-07 10:02:00,2.01725,2.01725,2.01723,2.01725,5935810.0
2006-04-07 10:03:00,2.01733,2.01734,2.01722,2.01728,12834817.0
2006-04-07 10:04:00,2.01724,2.0173,2.0171,2.0173,3150386.0
2006-04-07 10:05:00,2.01731,2.01758,2.01731,2.01758,35809428.0
2006-04-07 10:06:00,2.01758,2.01763,2.01754,2.01763,4995786.0
2006-04-07 10:07:00,2.01775,2.01848,2.01658,2.01848,6068350.0
2006-04-07 10:08:00,2.01852,2.01865,2.01842,2.01865,5842669.0
2006-04-07 10:09:00,2.01869,2.01878,2.01859,2.01878,1180559.0
2006-04-07 10:10:00,2.01884,2.01886,2.01845,2.01884,6261116.0
2006-04-07 10:11:00,2.01884,2.01962,2.01884,2.01962,3501820.0
2006-04-07 10:12:00,2.01992,2.0203,2.01992,2.0202,11160250.0
2006-04-07 10:13:00,2.0201,2.02027,2.02007,2.02013,6167488.0
2006-04-07 10:14:00,2.02003,2.02014,2.01972,2.01972,12377967.0
2006-04-07 10:15:00,2.01963,2.01963,2.01928,2.01937,11167851.0
2006-04-07 10:16:00,2.01935,2.01935,2.0191,2.0191,11385383.0
2006-04-07 10:17:00,2.01908,2.01908,2.0189,2.01893,3875382.0
2006-04-07 10:18:00,2.01898,2.01908,2.01882,2.01882,6803087.0
2006-04-07 10:19:00,2.01886,2.01892,2.01865,2.01892,18845906.0
2006-04-07 10:20:00,2.01892,2.01921,2.01892,2.01921,5944371.0
2006-04-07 10:21:00,2.0192,2.0194,2.01911,2.0194,2493823.0
2006-04-07 10:22:00,2.01949,2.01977,2.01949,2.01977,588274.0
2006-04-07 10:23:00,2.01983,2.02006,2.01983,2.02006,24767.0
2006-04-07 10:24:00,2.02012,2.0202,2.01981,2.01981,12462206.0
2006-04-07 10:25:00,2.02012,2.02046,2.02012,2.02035,2937405.0
2006-04-07 10:26:00,2.02032,2.02032,2.01992,2.01992,2608783.0
2006-04-07 10:27:00,2.01992,2.01992,2.01931,2.01978,12322598.0
2006-04-07 10:28:00,2.01982,2.02015,2.01982,2.02015,6653080.0
2006-04-07 10:29:00,2.02019,2.02039,2.02019,2.02025,4125394.0
2006-04-07 10:30:00,2.02032,2.02032,2.02009,2.02009,14986753.0
2006-04-07 10:31:00,2.0203,2.02034,2.02016,2.0203,4641185.0
2006-04-07 10:32:00,2.02047,2.02048,2.02021,2.02021,880487.0
2006-04-07 10:33:00,2.02002,2.02002,2.01966,2.01966,7809964.0
2006-04-07 10:34:00,2.0197,2.0197,2.01941,2.01964,3241086.0
2006-04-07 10:35:00,2.01946,2.01948,2.01882,2.01882,2429003.0
2006-04-07 10:36:00,2.01865,2.01875,2.01851,2.01875,7060487.0
2006-04-07 10:37:00,2.01878,2.01934,2.01878,2.01934,2869634.0
2006-04-07 10:38:00,2.01928,2.02006,2.01928,2.01977,8332980.0
2006-04-07 10:39:00,2.01968,2.01969,2.01947,2.01947,3992014.0
2006-04-07 10:40:00,2.01965,2.01989,2.01965,2.01979,21091955.0
2006-04-07 10:41:00,2.02008,2.02019,2.02007,2.02015,4406082.0
2006-04-07 10:42:00,2.02005,2.02007,2.01994,2.02003,3879199.0
2006-04-07 10:43:00,2.01994,2.01998,2.01989,2.01989,900799.0
2006-04-07 10:44:00,2.01982,2.01984,2.01977,2.01981,5952691.0
2006-04-07 10:45:00,2.01991,2.01991,2.0198,2.01986,5332223.0
2006-04-07 10:46:00,2.01973,2.01973,2.01935,2.01935,9346863.0
2006-04-07 10:47:00,2.01931,2.01931,2.01909,2.01909,22506107.0
2006-04-07 10:48:00,2.019,2.01927,2.019,2.01917,3578806.0
2006-04-07 10:49:00,2.01914,2.01914,2.01884,2.01906,3135395.0
2006-04-07 10:50:00,2.01908,2.01908,2.01886,2.01905,15027513.0
2006-04-07 10:51:00,2.0191,2.01942,2.0191,2.01942,1774196.0
2006-04-07 10:52:00,2.0194,2.0195,2.01927,2.0195,8332637.0
2006-04-07 10:53:00,2.01966,2.01993,2.01966,2.01993,11492737.0
2006-04-07 10:54:00,2.01986,2.02003,2.0196,2.02003,5786385.0
2006-04-07 10:55:00,2.02009,2.02009,2.02,2.02,6692520.0
2006-04-07 10:56:00,2.01998,2.02011,2.01998,2.02004,10944038.0
2006-04-07 10:57:00,2.02,2.02016,2.01989,2.02016,10677845.0
2006-04-07 10:58:00,2.02006,2.02016,2.02002,2.02014,6735682.0
2006-04-07 10:59:00,2.02011,2.02015,2.01996,2.01996,5310329.0
2006-04-07 11:00:00,2.01982,2.02,2.01959,2.02,21241933.0
2006-04-07 11:01:00,2.0201,2.02022,2.0201,2.0201,20122393.0
2006-04-07 11:02:00,2.02013,2.02027,2.02002,2.02014,13013703.0
2006-04-07 11:03:00,2.02002,2.02002,2.01979,2.01982,14969958.0
2006-04-07 11:04:00,2.01993,2.01993,2.0196,2.01966,12887817.0
2006-04-07 11:05:00,2.01959,2.01983,2.01956,2.01983,5768479.0
2006-04-07 11:06:00,2.01982,2.02004,2.0198,2.02004,9761917.0
2006-04-07 11:08:00,2.02023,2.02052,2.02023,2.0203,9021473.0
2006-04-07 11:09:00,2.0205,2.02087,2.0204,2.02087,7031550.0
2006-04-07 11:10:00,2.02116,2.02146,2.02116,2.02146,3123127.0
2006-04-07 11:11:00,2.02147,2.02147,2.02075,2.02105,3193046.0
2006-04-07 11:12:00,2.02147,2.0219,2.02147,2.0219,5169815.0
2006-04-07 11:13:00,2.02182,2.02213,2.0217,2.0217,20003578.0
2006-04-07 11:14:00,2.02158,2.02158,2.02139,2.02154,4461663.0
2006-04-07 11:15:00,2.02153,2.02153,2.02112,2.02132,1093141.0
2006-04-07 11:16:00,2.02149,2.02166,2.02123,2.02123,7341996.0
2006-04-07 11:17:00,2.02164,2.02164,2.02133,2.02142,2904709.0
2006-04-07 11:18:00,2.02136,2.02137,2.0211,2.0211,2730160.0
2006-04-07 11:19:00,2.02101,2.02102,2.02084,2.02084,6790295.0
2006-04-07 11:20:00,2.0209,2.0209,2.02067,2.02067,6602444.0
2006-04-07 11:21:00,2.02078,2.02089,2.02068,2.02068,2714485.0
2006-04-07 11:22:00,2.02079,2.02089,2.02071,2.02071,1523311.0
2006-04-07 11:23:00,2.02078,2.02111,2.02043,2.02111,10236895.0
2006-04-07 11:24:00,2.02112,2.02172,2.02107,2.02138,1921296.0
2006-04-07 11:25:00,2.02134,2.02134,2.02113,2.02113,5175243.0
2006-04-07 11:26:00,2.02099,2.02105,2.0206,2.02068,6796399.0
2006-04-07 11:27:00,2.02073,2.02073,2.02043,2.02047,1004941.0
2006-04-07 11:28:00,2.02048,2.02082,2.02045,2.02082,14597203.0
2006-04-07 11:29:00,2.02073,2.02073,2.02023,2.02023,2261286.0
2006-04-07 11:30:00,2.0202,2.0202,2.01994,2.01994,1340472.0
2006-04-07 11:32:00,2.01996,2.02016,2.01987,2.02016,9741842.0
2006-04-07 11:33:00,2.02034,2.02059,2.02034,2.02059,13215915.0
2006-04-07 11:34:00,2.02072,2.02103,2.02072,2.02103,1904181.0
2006-04-07 11:35:00,2.02114,2.02114,2.02094,2.02094,3210786.0
2006-04-07 11:36:00,2.02099,2.0211,2.02088,2.0211,15520093.0
2006-04-07 11:37:00,2.0211,2.02111,2.02081,2.02111,8991493.0
2006-04-07 11:38:00,2.02103,2.02105,2.02075,2.02075,18854467.0
2006-04-07 11:39:00,2.02062,2.02077,2.02062,2.02077,1646126.0
2006-04-07 11:40:00,2.02101,2.02141,2.02095,2.02141,464166.0
2006-04-07 11:41:00,2.02113,2.02127,2.02113,2.02115,1040835.0
2006-04-07 11:42:00,2.0211,2.0211,2.02055,2.02055,12615091.0
2006-04-07 11:43:00,2.02072,2.02106,2.02072,2.02106,4409360.0
2006-04-07 11:44:00,2.02087,2.02088,2.02075,2.02075,8351460.0
2006-04-07 11:45:00,2.02078,2.02078,2.02067,2.02067,3010202.0
2006-04-07 11:46:00,2.02065,2.02065,2.02016,2.02016,4266324.0
2006-04-07 11:47:00,2.01984,2.01984,2.01952,2.01952,627380.0
2006-04-07 11:48:00,2.01952,2.01953,2.01929,2.01953,5330945.0
2006-04-07 11:49:00,2.01945,2.02007,2.01945,2.0198,7366296.0
2006-04-07 11:50:00,2.01975,2.01975,2.01949,2.01949,18415293.0
2006-04-07 11:51:00,2.01934,2.01962,2.01934,2.01962,5508828.0
2006-04-07 11:52:00,2.01963,2.01968,2.01953,2.01958,11794361.0
2006-04-07 11:53:00,2.01964,2.01978,2.0196,2.01978,3184141.0
2006-04-07 11:54:00,2.01982,2.01982,2.01962,2.0197,5031732.0
2006-04-07 11:55:00,2.0198,2.0198,2.01958,2.01958,2413102.0
2006-04-07 11:56:00,2.01968,2.01968,2.01944,2.01948,9327759.0
2006-04-07 11:57:00,2.01948,2.0195,2.01898,2.0195,1249427.0
2006-04-07 11:58:00,2.0194,2.01942,2.01916,2.01931,6205176.0
2006-04-07 11:59:00,2.01925,2.01929,2.01903,2.01929,8225051.0
2006-04-07 12:00:00,2.01916,2.01916,2.01871,2.01871,11463771.0
2006-04-07 12:01:00,2.01872,2.01872,2.01835,2.01835,11437749.0
2006-04-07 12:02:00,2.01847,2.01875,2.01847,2.01875,11593526.0
2006-04-07 12:03:00,2.01878,2.01892,2.01874,2.01892,5601579.0
2006-04-07 12:04:00,2.01881,2.01881,2.01847,2.01861,10366728.0
2006-04-07 12:05:00,2.01848,2.01869,2.01841,2.01869,4041190.0
2006-04-07 12:06:00,2.0187,2.01874,2.01828,2.01852,5467134.0
2006-04-07 12:07:00,2.01844,2.0188,2.01844,2.0188,992516.0
2006-04-07 12:08:00,2.01884,2.01899,2.01884,2.01892,7884711.0
2006-04-07 12:09:00,2.01905,2.01905,2.01872,2.01872,3819219.0
2006-04-07 12:10:00,2.0189,2.01898,2.01851,2.0189,22072326.0
2006-04-07 12:11:00,2.01886,2.01886,2.01856,2.01856,11596838.0
2006-04-07 12:12:00,2.01875,2.0189,2.01867,2.0189,7941769.0
2006-04-07 12:13:00,2.01886,2.01898,2.01886,2.01887,16087583.0
2006-04-07 12:14:00,2.01896,2.01936,2.01891,2.01936,1938478.0
2006-04-07 12:15:00,2.01937,2.01983,2.01937,2.01983,5098965.0
2006-04-07 12:16:00,2.01982,2.02,2.0198,2.02,3517481.0
2006-04-07 12:17:00,2.02001,2.02051,2.02001,2.02051,3187785.0
2006-04-07 12:18:00,2.0204,2.02074,2.0204,2.02074,8905605.0
2006-04-07 12:19:00,2.02072,2.02072,2.02048,2.02059,907449.0
2006-04-07 12:20:00,2.02045,2.02045,2.02026,2.02026,8499561.0
2006-04-07 12:21:00,2.02024,2.02024,2.01982,2.01982,3514011.0
2006-04-07 12:22:00,2.01965,2.01976,2.01955,2.01955,2709757.0
2006-04-07 12:23:00,2.01946,2.01947,2.01926,2.01926,1470353.0
2006-04-07 12:24:00,2.01927,2.01927,2.01888,2.01891,1482155.0
2006-04-07 12:25:00,2.01888,2.01903,2.01859,2.01859,21367810.0
2006-04-07 12:26:00,2.01837,2.01837,2.01811,2.01819,4020054.0
2006-04-07 12:27:00,2.01822,2.01826,2.01803,2.01826,9792135.0
2006-04-07 12:28:00,2.01811,2.01846,2.01811,2.01846,5062794.0
2006-04-07 12:29:00,2.01855,2.01875,2.01852,2.01875,20615357.0
2006-04-07 12:30:00,2.01888,2.01911,2.01888,2.01911,5994531.0
2006-04-07 12:31:00,2.01913,2.01913,2.01886,2.01901,5992190.0
2006-04-07 12:32:00,2.01898,2.01906,2.01889,2.01897,5146978.0
2006-04-07 12:33:00,2.01898,2.01905,2.01884,2.01884,1268679.0
2006-04-07 12:34:00,2.01865,2.01865,2.01821,2.01821,4278348.0
2006-04-07 12:35:00,2.01805,2.01805,2.01758,2.01758,11565692.0
2006-04-07 12:36:00,2.01755,2.01785,2.01749,2.01785,1993851.0
2006-04-07 12:37:00,2.01781,2.01801,2.01781,2.01794,2574246.0
2006-04-07 12:38:00,2.01781,2.01781,2.01731,2.0177,12448423.0
2006-04-07 12:39:00,2.01773,2.01811,2.01772,2.01811,8558915.0
2006-04-07 12:40:00,2.01814,2.01814,2.01785,2.01785,9428211.0
2006-04-07 12:41:00,2.01797,2.01799,2.01765,2.01765,10290498.0
2006-04-07 12:42:00,2.01775,2.01808,2.01775,2.01807,16414055.0
2006-04-07 12:43:00,2.01815,2.01853,2.01815,2.01853,3431106.0
2006-04-07 12:44:00,2.01872,2.01902,2.01872,2.01897,16589478.0
2006-04-07 12:45:00,2.01889,2.01889,2.01871,2.01871,466189.0
2006-04-07 12:46:00,2.01868,2.01872,2.01852,2.01872,13619224.0
2006-04-07 12:47:00,2.01881,2.01885,2.01878,2.01885,7230058.0
2006-04-07 12:48:00,2.01882,2.01885,2.01866,2.01875,3513312.0
2006-04-07 12:49:00,2.01872,2.01872,2.01852,2.01867,1543639.0
2006-04-07 12:50:00,2.01883,2.01904,2.01883,2.01901,5862590.0
2006-04-07 12:51:00,2.01901,2.01901,2.01871,2.01876,9757461.0
2006-04-07 12:52:00,2.01887,2.01899,2.01877,2.01877,6230642.0
2006-04-07 12:53:00,2.01884,2.01903,2.01884,2.01898,5746043.0
2006-04-07 12:54:00,2.01904,2.0192,2.01904,2.01906,2431986.0
2006-04-07 12:55:00,2.01918,2.01924,2.01903,2.01912,21688198.0
2006-04-07 12:56:00,2.01908,2.01909,2.01899,2.01899,1357879.0
2006-04-07 12:57:00,2.01893,2.01924,2.01893,2.01913,6013841.0
2006-04-07 12:58:00,2.01912,2.01913,2.01879,2.01881,9805629.0
2006-04-07 12:59:00,2.01879,2.01879,2.01859,2.0186,3674719.0
2006-04-07 13:00:00,2.0184,2.0184,2.01749,2.01754,6138903.0
2006-04-07 13:01:00,2.01744,2.01744,2.01706,2.01706,933420.0
2006-04-07 13:02:00,2.01697,2.01697,2.01655,2.01655,8201585.0
2006-04-07 13:03:00,2.01649,2.01649,2.01587,2.01587,6650811.0
2006-04-07 13:04:00,2.01575,2.01575,2.01505,2.01505,3792557.0
2006-04-07 13:05:00,2.01503,2.01503,2.01437,2.01437,6552839.0
2006-04-07 13:06:00,2.01431,2.01431,2.0134,2.01342,4973131.0
2006-04-07 13:07:00,2.01335,2.01335,2.01275,2.01275,14485569.0
2006-04-07 13:08:00,2.01258,2.01262,2.01179,2.01182,15778407.0
2006-04-07 13:09:00,2.01173,2.01173,2.01087,2.01094,11293606.0
2006-04-07 13:10:00,2.01086,2.01086,2.01053,2.01059,12011850.0
2006-04-07 13:11:00,2.01046,2.01046,2.00976,2.00976,6128147.0
2006-04-07 13:12:00,2.00979,2.00988,2.0096,2.0096,10468757.0
2006-04-07 13:13:00,2.00954,2.00954,2.00917,2.00917,7773842.0
2006-04-07 13:14:00,2.00914,2.00914,2.00812,2.00812,17208467.0
2006-04-07 13:15:00,2.00812,2.00841,2.00812,2.00841,4893134.0
2006-04-07 13:16:00,2.0085,2.00867,2.00827,2.00867,3633712.0
2006-04-07 13:17:00,2.00871,2.00906,2.00871,2.00902,1706909.0
2006-04-07 13:18:00,2.00896,2.00896,2.00798,2.00798,5979102.0
2006-04-07 13:19:00,2.00795,2.00795,2.00686,2.00712,34424698.0
2006-04-07 13:20:00,2.00696,2.00698,2.00671,2.00698,7276420.0
2006-04-07 13:21:00,2.00703,2.00703,2.0069,2.0069,3028527.0
2006-04-07 13:22:00,2.00688,2.00691,2.00673,2.00673,14632926.0
2006-04-07 13:23:00,2.00683,2.00702,2.00663,2.00702,19797485.0
2006-04-07 13:24:00,2.00694,2.00694,2.00657,2.00657,6703962.0
2006-04-07 13:25:00,2.0066,2.00675,2.00657,2.00657,7030493.0
2006-04-07 13:26:00,2.00647,2.00681,2.00647,2.00681,11740225.0
2006-04-07 13:27:00,2.00678,2.00693,2.00656,2.00693,5051707.0
2006-04-07 13:28:00,2.00719,2.00774,2.00719,2.00774,6454716.0
2006-04-07 13:29:00,2.00786,2.00823,2.00786,2.00823,1908011.0
2006-04-07 13:30:00,2.00819,2.00819,2.00778,2.00778,7090950.0
2006-04-07 13:31:00,2.00755,2.00755,2.00682,2.00682,4224720.0
2006-04-07 13:32:00,2.00672,2.00684,2.00662,2.00678,5433964.0
2006-04-07 13:33:00,2.00687,2.00712,2.00687,2.00712,745798.0
2006-04-07 13:34:00,2.007,2.00721,2.007,2.00711,674416.0
2006-04-07 13:35:00,2.00701,2.00714,2.00695,2.00695,7590842.0
2006-04-07 13:36:00,2.00694,2.00748,2.00685,2.00748,479635.0
2006-04-07 13:37:00,2.00754,2.00756,2.00745,2.00745,1410619.0
2006-04-07 13:38:00,2.0074,2.00766,2.00727,2.00766,12279245.0
2006-04-07 13:39:00,2.00772,2.00787,2.00772,2.00781,2858398.0
2006-04-07 13:40:00,2.00793,2.00804,2.00785,2.00801,1286554.0
2006-04-07 13:41:00,2.0079,2.0079,2.00731,2.00746,4653352.0
2006-04-07 13:42:00,2.00726,2.00729,2.00696,2.00723,6917072.0
2006-04-07 13:43:00,2.00746,2.0079,2.00746,2.0079,2536725.0
2006-04-07 13:44:00,2.00791,2.00791,2.00767,2.00772,2441751.0
2006-04-07 13:45:00,2.00754,2.00758,2.00748,2.00748,2551834.0
2006-04-07 13:46:00,2.00753,2.00754,2.0074,2.0074,6254445.0
2006-04-07 13:47:00,2.00758,2.0078,2.00735,2.0078,12204828.0
2006-04-07 13:48:00,2.00786,2.00816,2.00786,2.00816,5274239.0
2006-04-07 13:49:00,2.00833,2.0087,2.00833,2.00868,5541436.0
2006-04-07 13:50:00,2.00872,2.00876,2.00849,2.00849,9661039.0
2006-04-07 13:51:00,2.00846,2.00851,2.00835,2.00851,4290160.0
2006-04-07 13:52:00,2.0085,2.0086,2.00818,2.00818,7661482.0
2006-04-07 13:53:00,2.00818,2.00827,2.00818,2.00819,1669075.0
2006-04-07 13:54:00,2.00827,2.00838,2.00818,2.00838,5246816.0
2006-04-07 13:55:00,2.00857,2.00887,2.00857,2.00883,1081096.0
2006-04-07 13:56:00,2.00882,2.00882,2.00866,2.00872,5111295.0
2006-04-07 13:57:00,2.00883,2.00934,2.00877,2.00934,7180868.0
2006-04-07 13:58:00,2.00929,2.00929,2.00868,2.00868,4730797.0
2006-04-07 13:59:00,2.00886,2.00886,2.00861,2.00861,732522.0
2006-04-07 14:00:00,2.00854,2.00854,2.00829,2.00829,1021013.0
2006-04-07 14:01:00,2.00827,2.00827,2.00807,2.00807,1527661.0
2006-04-07 14:02:00,2.00797,2.00797,2.00777,2.00777,13406440.0
2006-04-07 14:03:00,2.00778,2.00778,2.00736,2.00736,3309073.0
2006-04-07 14:04:00,2.00728,2.00728,2.00713,2.00715,4791935.0
2006-04-07 14:05:00,2.00695,2.00732,2.00695,2.00732,2976969.0
2006-04-07 14:06:00,2.00729,2.00729,2.0067,2.0067,17271090.0
2006-04-07 14:07:00,2.00671,2.00671,2.00653,2.00666,2323882.0
2006-04-07 14:08:00,2.00666,2.00675,2.00666,2.0067,2996156.0
2006-04-07 14:09:00,2.00665,2.0067,2.0062,2.00656,31301579.0
2006-04-07 14:10:00,2.00659,2.0068,2.00659,2.0068,2186626.0
2006-04-07 14:11:00,2.00688,2.00693,2.00683,2.00686,3271315.0
2006-04-07 14:12:00,2.00685,2.00686,2.00675,2.00686,6017327.0
2006-04-07 14:13:00,2.00666,2.00675,2.00647,2.00647,5891054.0
2006-04-07 14:14:00,2.00621,2.00621,2.00604,2.00604,4066207.0
2006-04-07 14:15:00,2.00604,2.00637,2.00604,2.00637,5967291.0
2006-04-07 14:16:00,2.00627,2.00644,2.00622,2.00622,3838076.0
2006-04-07 14:17:00,2.00617,2.00648,2.00615,2.0063,17966082.0
2006-04-07 14:18:00,2.00639,2.00658,2.00639,2.00658,651804.0
2006-04-07 14:19:00,2.00669,2.0068,2.00669,2.0068,1533768.0
2006-04-07 14:20:00,2.00699,2.00733,2.00699,2.0072,2647870.0
2006-04-07 14:21:00,2.00701,2.00714,2.0068,2.00699,10672504.0
2006-04-07 14:22:00,2.00715,2.00741,2.00715,2.00727,14628056.0
2006-04-07 14:23:00,2.00747,2.00768,2.00747,2.00768,1230886.0
2006-04-07 14:24:00,2.00765,2.00765,2.00739,2.00739,5228258.0
2006-04-07 14:25:00,2.00722,2.00727,2.00696,2.00727,1998343.0
2006-04-07 14:26:00,2.00727,2.0078,2.00727,2.00762,2894822.0
2006-04-07 14:27:00,2.00742,2.00742,2.00707,2.00707,3355349.0
2006-04-07 14:28:00,2.00702,2.00718,2.00689,2.00718,5820626.0
2006-04-07 14:29:00,2.00731,2.00743,2.00717,2.0073,1905091.0
2006-04-07 14:30:00,2.00721,2.00721,2.00664,2.00664,13551152.0
2006-04-07 14:31:00,2.00669,2.00755,2.00669,2.00755,7364484.0
2006-04-07 14:32:00,2.00764,2.0077,2.0074,2.0074,7827396.0
2006-04-07 14:33:00,2.00735,2.00759,2.00717,2.00749,1986629.0
2006-04-07 14:34:00,2.00728,2.00728,2.00656,2.00661,11228982.0
2006-04-07 14:35:00,2.00657,2.00659,2.0063,2.0063,11910907.0
2006-04-07 14:36:00,2.00641,2.00679,2.00641,2.00677,12883256.0
2006-04-07 14:37:00,2.00681,2.00701,2.00665,2.00665,2190523.0
2006-04-07 14:38:00,2.00635,2.00635,2.00574,2.00627,11924533.0
2006-04-07 14:39:00,2.00648,2.00678,2.00648,2.00652,6854125.0
2006-04-07 14:40:00,2.00677,2.00697,2.00677,2.00697,1026771.0
2006-04-07 14:41:00,2.00698,2.0076,2.00694,2.00756,13033460.0
2006-04-07 14:42:00,2.00736,2.00736,2.00681,2.00696,4499949.0
2006-04-07 14:43:00,2.00716,2.0075,2.00716,2.0075,5470511.0
2006-04-07 14:44:00,2.00744,2.00755,2.00731,2.00755,9637317.0
2006-04-07 14:45:00,2.00749,2.00761,2.00711,2.00711,6592288.0
2006-04-07 14:46:00,2.00688,2.00688,2.00642,2.00642,2527195.0
2006-04-07 14:47:00,2.00638,2.00657,2.00577,2.00577,19802932.0
2006-04-07 14:48:00,2.00582,2.00582,2.00538,2.00538,1026712.0
2006-04-07 14:49:00,2.00524,2.0054,2.00519,2.0054,15977092.0
2006-04-07 14:50:00,2.00547,2.00557,2.00532,2.00547,3676129.0
2006-04-07 14:51:00,2.00575,2.0058,2.00566,2.00566,243568.0
2006-04-07 14:52:00,2.00563,2.00577,2.00553,2.00577,4853082.0
2006-04-07 14:53:00,2.00597,2.00635,2.00597,2.00635,6375325.0
2006-04-07 14:54:00,2.00639,2.00656,2.00615,2.00615,3820578.0
2006-04-07 14:55:00,2.00609,2.00627,2.00581,2.00627,3864546.0
2006-04-07 14:56:00,2.00632,2.0066,2.00615,2.00615,12222856.0
2006-04-07 14:57:00,2.00605,2.0064,2.00601,2.0064,5498331.0
2006-04-07 14:58:00,2.00666,2.007,2.00666,2.00697,6749921.0
2006-04-07 14:59:00,2.00686,2.00686,2.00623,2.00655,19384052.0
2006-04-07 15:00:00,2.00652,2.00652,2.00606,2.00606,1237028.0
2006-04-07 15:01:00,2.0057,2.00575,2.00537,2.0056,7198278.0
2006-04-07 15:02:00,2.00574,2.00574,2.00508,2.00508,3296412.0
2006-04-07 15:03:00,2.00508,2.00509,2.00486,2.00486,3145498.0
2006-04-07 15:04:00,2.00487,2.00487,2.00462,2.00462,16068244.0
2006-04-07 15:05:00,2.00462,2.00462,2.00429,2.00431,2513042.0
2006-04-07 15:06:00,2.00417,2.00417,2.00358,2.00358,2935381.0
2006-04-07 15:07:00,2.00363,2.00389,2.00351,2.00389,6940639.0
2006-04-07 15:08:00,2.0041,2.00419,2.00386,2.00386,4689703.0
2006-04-07 15:09:00,2.00372,2.00382,2.0036,2.0036,14148327.0
2006-04-07 15:10:00,2.00383,2.00391,2.00374,2.00374,374828.0
2006-04-07 15:11:00,2.00385,2.00419,2.00378,2.00411,27453658.0
2006-04-07 15:12:00,2.00421,2.00461,2.00421,2.00459,17038900.0
2006-04-07 15:13:00,2.00463,2.00487,2.00462,2.00462,3553500.0
2006-04-07 15:14:00,2.00451,2.00458,2.00435,2.00444,4158287.0
2006-04-07 15:15:00,2.00443,2.00472,2.00425,2.00425,21573955.0
2006-04-07 15:16:00,2.00408,2.00465,2.00408,2.0044,8490896.0
2006-04-07 15:17:00,2.00423,2.00423,2.00408,2.00418,1234088.0
2006-04-07 15:18:00,2.00417,2.00417,2.00397,2.00407,4690834.0
2006-04-07 15:19:00,2.00416,2.0043,2.00414,2.00414,4659684.0
2006-04-07 15:20:00,2.00411,2.00411,2.00321,2.00321,5511269.0
2006-04-07 15:21:00,2.00294,2.00294,2.00219,2.0023,2816554.0
2006-04-07 15:22:00,2.00248,2.00272,2.00248,2.00254,3239573.0
2006-04-07 15:23:00,2.00238,2.00238,2.00184,2.00184,21903752.0
2006-04-07 15:24:00,2.00164,2.00164,2.00093,2.00093,8309423.0
2006-04-07 15:25:00,2.00095,2.00095,2.00055,2.00055,2372986.0
2006-04-07 15:26:00,2.00024,2.00024,2.00014,2.00014,13672145.0
2006-04-07 15:27:00,2.00003,2.00007,1.99988,1.99992,4173739.0
2006-04-07 15:28:00,1.99991,1.99991,1.99973,1.99973,1442808.0
2006-04-07 15:29:00,1.99967,1.99967,1.99925,1.99932,10477725.0
2006-04-07 15:30:00,1.99922,1.99939,1.99901,1.99929,5086759.0
2006-04-07 15:31:00,1.99911,2.00001,1.99911,2.00001,3918835.0
2006-04-07 15:32:00,2.00019,2.00022,1.99983,1.99983,5722783.0
2006-04-07 15:33:00,1.99981,1.99981,1.99882,1.99882,2016244.0
2006-04-07 15:34:00,1.99862,1.99918,1.99862,1.99918,2349878.0
2006-04-07 15:35:00,1.99919,1.99964,1.99919,1.99964,7851721.0
2006-04-07 15:36:00,1.99985,2.00048,1.99983,2.00048,4865523.0
2006-04-07 15:37:00,2.00046,2.00074,2.0004,2.0004,6490158.0
2006-04-07 15:38:00,2.0004,2.00048,2.00024,2.00037,2695139.0
2006-04-07 15:39:00,2.0004,2.00055,2.00037,2.00041,2069179.0
2006-04-07 15:40:00,2.00027,2.00047,2.00027,2.00047,6431267.0
2006-04-07 15:41:00,2.00047,2.00047,2.00015,2.00021,3540274.0
2006-04-07 15:42:00,2.00022,2.00034,1.99974,2.00023,7673812.0
2006-04-07 15:43:00,2.00033,2.0006,2.00033,2.00052,14332931.0
2006-04-07 15:44:00,2.00056,2.00075,2.00053,2.00054,6480416.0
2006-04-07 15:45:00,2.00056,2.00115,2.00056,2.00115,4829466.0
2006-04-07 15:46:00,2.00119,2.00129,2.0011,2.00117,2183547.0
2006-04-07 15:47:00,2.00116,2.0012,2.00111,2.00114,1170347.0
2006-04-07 15:48:00,2.001,2.001,1.99997,1.99997,15331331.0
2006-04-07 15:49:00,2.00024,2.00024,1.99997,1.99997,2298181.0
2006-04-07 15:50:00,1.99976,1.99976,1.99935,1.99953,3226703.0
2006-04-07 15:51:00,1.99968,1.99999,1.99968,1.99999,5638671.0
2006-04-07 15:52:00,2.00009,2.00011,1.99997,2.00007,13577165.0
2006-04-07 15:53:00,2.00007,2.00007,1.99951,1.99972,4871924.0
2006-04-07 15:54:00,1.99991,2.00017,1.99985,2.00002,2026214.0
2006-04-07 15:55:00,1.99989,1.99995,1.99968,1.99968,2787285.0
2006-04-07 15:56:00,1.99974,2.0001,1.99936,2.0001,5096533.0
2006-04-07 15:57:00,2.00014,2.00014,1.99983,2.00005,13483481.0
2006-04-07 15:58:00,2.0001,2.0003,1.99992,2.0003,4097786.0
2006-04-07 15:59:00,2.00033,2.00044,2.00009,2.00044,1324561.0
2006-04-07 16:00:00,2.00035,2.00035,2.00003,2.00008,7687410.0
2006-04-07 16:01:00,2.00007,2.00008,1.99995,2.00005,13281180.0
2006-04-07 16:02:00,1.99992,1.99997,1.99976,1.99997,1273155.0
2006-04-07 16:03:00,2.00005,2.00008,1.9996,1.9996,10250960.0
2006-04-07 16:04:00,1.99964,1.99967,1.99954,1.99962,5936595.0
2006-04-07 16:05:00,1.99946,1.99946,1.99894,1.99894,6311663.0
2006-04-07 16:06:00,1.9988,1.9988,1.99859,1.99867,16863097.0
2006-04-07 16:07:00,1.99871,1.99882,1.99854,1.99877,1550259.0
2006-04-07 16:08:00,1.99888,1.9989,1.99864,1.99864,16831547.0
2006-04-07 16:09:00,1.99877,1.99913,1.99877,1.99913,11449840.0
2006-04-07 16:10:00,1.99904,1.99913,1.999,1.99908,5874976.0
2006-04-07 16:11:00,1.99916,1.99929,1.99916,1.99916,3043969.0
2006-04-07 16:12:00,1.99909,1.99927,1.99902,1.99903,7507934.0
2006-04-07 16:13:00,1.9988,1.9988,1.99848,1.99848,21963836.0
2006-04-07 16:14:00,1.99869,1.99937,1.99869,1.99937,12184858.0
2006-04-07 16:15:00,1.99947,1.99971,1.99947,1.9997,11146801.0
2006-04-07 16:16:00,1.99968,2.0,1.99968,2.0,4930818.0
2006-04-07 16:17:00,2.0,2.0001,1.99998,2.0001,2769400.0
2006-04-07 16:18:00,1.9999,1.9999,1.99915,1.99915,14862803.0
2006-04-07 16:19:00,1.99943,1.99943,1.9992,1.9992,6620546.0
2006-04-07 16:20:00,1.99923,1.99956,1.99923,1.99956,9229870.0
2006-04-07 16:21:00,1.9996,1.99974,1.99959,1.99959,20842333.0
2006-04-07 16:22:00,1.99936,1.99936,1.99889,1.99889,1649248.0
2006-04-07 16:23:00,1.99858,1.99858,1.99828,1.99828,3568851.0
2006-04-07 16:24:00,1.99811,1.99811,1.99774,1.99809,12357114.0
2006-04-07 16:25:00,1.9982,1.99847,1.9982,1.99847,25717293.0
2006-04-07 16:26:00,1.99843,1.99846,1.99829,1.99842,5569935.0
2006-04-07 16:27:00,1.99836,1.99836,1.99796,1.99802,13555770.0
2006-04-07 16:28:00,1.99793,1.998,1.99777,1.99777,7639911.0
2006-04-07 16:29:00,1.9974,1.99753,1.99731,1.99744,20326181.0
2006-04-07 16:30:00,1.99744,1.99744,1.99718,1.99727,11096157.0
2006-04-07 16:31:00,1.99724,1.99758,1.99705,1.99731,9091801.0
2006-04-07 16:32:00,1.99734,1.99734,1.99708,1.99719,7903861.0
2006-04-07 16:33:00,1.99712,1.99742,1.99712,1.99723,6414961.0
2006-04-07 16:34:00,1.99703,1.99712,1.99698,1.99708,9096098.0
2006-04-07 16:35:00,1.99707,1.99718,1.99699,1.99699,10214983.0
2006-04-07 16:36:00,1.99723,1.99732,1.99716,1.99716,5662305.0
2006-04-07 16:37:00,1.99733,1.99765,1.99733,1.99765,18693488.0
2006-04-07 16:38:00,1.99789,1.99813,1.99788,1.99788,7251329.0
2006-04-07 16:39:00,1.99776,1.99776,1.9975,1.99756,3339875.0
2006-04-07 16:40:00,1.9975,1.9975,1.99715,1.9974,1074407.0
2006-04-07 16:41:00,1.99733,1.99749,1.99732,1.99749,15659120.0
2006-04-07 16:42:00,1.99755,1.99766,1.99751,1.99751,3625188.0
2006-04-07 16:43:00,1.99752,1.99752,1.99711,1.99711,4574332.0
2006-04-07 16:44:00,1.99698,1.99706,1.9968,1.9968,3479929.0
2006-04-07 16:45:00,1.99694,1.99762,1.99694,1.99762,7806140.0
2006-04-07 16:46:00,1.99764,1.99764,1.99737,1.99743,10006891.0
2006-04-07 16:47:00,1.9973,1.9973,1.99702,1.99709,800976.0
2006-04-07 16:48:00,1.99698,1.99712,1.99657,1.99712,16107982.0
2006-04-07 16:49:00,1.99717,1.99727,1.99708,1.99708,1729595.0
2006-04-07 16:50:00,1.99728,1.99745,1.99728,1.99739,1672632.0
2006-04-07 16:51:00,1.99754,1.99769,1.99753,1.99755,13077325.0
2006-04-07 16:52:00,1.99747,1.99749,1.99733,1.99749,9148753.0
2006-04-07 16:53:00,1.99746,1.99763,1.99725,1.99763,776681.0
2006-04-07 16:54:00,1.99748,1.99766,1.99731,1.99743,24037144.0
2006-04-07 16:55:00,1.99738,1.99753,1.99718,1.99718,4152127.0
2006-04-07 16:56:00,1.99698,1.99713,1.9968,1.9971,5047036.0
2006-04-07 16:57:00,1.9971,1.9971,1.99653,1.99653,9576613.0
2006-04-07 16:58:00,1.99642,1.99642,1.99615,1.99618,5536819.0
2006-04-07 16:59:00,1.9959,1.9959,1.99553,1.99576,8807390.0
2006-04-07 17:00:00,1.99589,1.99676,1.99589,1.99676,1912768.0
2006-04-07 17:01:00,1.99683,1.99715,1.99683,1.99715,11086265.0
2006-04-07 17:02:00,1.9972,1.99741,1.99711,1.99741,7234324.0
2006-04-07 17:03:00,1.99749,1.9976,1.99743,1.99757,6376430.0
2006-04-07 17:04:00,1.99756,1.99764,1.99742,1.99764,5054086.0
2006-04-07 17:05:00,1.99769,1.99819,1.99769,1.99819,5127302.0
2006-04-07 17:06:00,1.99843,1.9986,1.99838,1.99852,14215753.0
2006-04-07 17:07:00,1.99818,1.99818,1.99793,1.99798,4812411.0
2006-04-07 17:08:00,1.9979,1.99805,1.99782,1.99805,6161791.0
2006-04-07 17:09:00,1.99813,1.99828,1.99812,1.99812,3910845.0
2006-04-07 17:10:00,1.99819,1.99819,1.99799,1.99799,7176326.0
2006-04-07 17:11:00,1.99784,1.99784,1.99748,1.99748,1810452.0
2006-04-07 17:12:00,1.99742,1.99766,1.99733,1.99766,3200228.0
2006-04-07 17:13:00,1.99773,1.99783,1.99762,1.99762,11334817.0
2006-04-07 17:14:00,1.99758,1.99758,1.99745,1.9975,5101032.0
2006-04-07 17:15:00,1.99746,1.99759,1.9974,1.99742,5969795.0
2006-04-07 17:16:00,1.9974,1.9974,1.99718,1.99736,9437958.0
2006-04-07 17:17:00,1.99738,1.99764,1.99738,1.99764,1846897.0
2006-04-07 17:18:00,1.99778,1.99807,1.99778,1.99807,792550.0
2006-04-07 17:19:00,1.99801,1.99801,1.99775,1.99775,1239186.0
2006-04-07 17:20:00,1.9977,1.99772,1.99754,1.99772,2988292.0
2006-04-07 17:21:00,1.99761,1.99783,1.99761,1.99783,11122086.0
2006-04-07 17:22:00,1.9978,1.99792,1.99763,1.99792,12588917.0
2006-04-07 17:23:00,1.99782,1.99785,1.99782,1.99785,4135467.0
2006-04-07 17:24:00,1.9977,1.99781,1.9976,1.9976,7113402.0
2006-04-07 17:25:00,1.99772,1.99786,1.99767,1.99786,4008632.0
2006-04-07 17:26:00,1.99803,1.99811,1.99786,1.99811,22170584.0
2006-04-07 17:27:00,1.99809,1.99813,1.99799,1.99803,2869953.0
2006-04-07 17:28:00,1.99803,1.99812,1.99779,1.99789,30279328.0
2006-04-07 17:29:00,1.9977,1.9977,1.99752,1.99752,7808943.0
2006-04-07 17:30:00,1.99763,1.99783,1.99763,1.99776,17473168.0
2006-04-07 17:31:00,1.99789,1.99799,1.99785,1.99799,1479535.0
2006-04-07 17:32:00,1.99805,1.99815,1.99665,1.99815,11133943.0
2006-04-07 17:33:00,1.99814,1.99844,1.99803,1.99844,6299857.0
2006-04-07 17:34:00,1.99839,1.99839,1.99774,1.99774,2946406.0
2006-04-07 17:35:00,1.9976,1.9976,1.99718,1.99731,16465032.0
2006-04-07 17:36:00,1.99712,1.99726,1.99656,1.99725,16763690.0
2006-04-07 17:37:00,1.99713,1.99715,1.99692,1.99714,9289522.0
2006-04-07 17:38:00,1.99715,1.99715,1.99686,1.9969,3170441.0
2006-04-07 17:39:00,1.99648,1.99695,1.99648,1.99695,3500251.0
2006-04-07 17:40:00,1.99702,1.99702,1.99664,1.99696,2015265.0
2006-04-07 17:41:00,1.997,1.99705,1.99682,1.99705,4453167.0
2006-04-07 17:42:00,1.99706,1.99706,1.99672,1.99678,1380257.0
2006-04-07 17:43:00,1.99682,1.99704,1.99677,1.99704,2295663.0
2006-04-07 17:44:00,1.9971,1.99758,1.9971,1.99758,4056184.0
2006-04-07 17:45:00,1.99741,1.99741,1.99684,1.99684,2684053.0
2006-04-07 17:46:00,1.99693,1.99716,1.99693,1.99716,6532666.0
2006-04-07 17:47:00,1.99738,1.99767,1.99738,1.99757,4389470.0
2006-04-07 17:48:00,1.99757,1.99757,1.99731,1.99735,3369902.0
2006-04-07 17:49:00,1.9972,1.9972,1.99681,1.99685,7312554.0
2006-04-07 17:50:00,1.99681,1.99685,1.99665,1.99665,1472596.0
2006-04-07 17:51:00,1.99651,1.99651,1.9957,1.9957,8748457.0
2006-04-07 17:52:00,1.99555,1.99561,1.99544,1.99561,6558853.0
2006-04-07 17:53:00,1.99548,1.99548,1.99513,1.99513,12402587.0
2006-04-07 17:54:00,1.99518,1.99547,1.99518,1.99547,5941609.0
2006-04-07 17:55:00,1.99551,1.99557,1.9952,1.9952,4764108.0
2006-04-07 17:56:00,1.99502,1.99502,1.99471,1.99471,6617620.0
2006-04-07 17:57:00,1.9947,1.99489,1.99458,1.9948,2525736.0
2006-04-07 17:58:00,1.99509,1.99519,1.99493,1.99493,5444278.0
2006-04-07 17:59:00,1.9947,1.9947,1.99404,1.9946,7921380.0
2006-04-07 18:00:00,1.99472,1.9948,1.99457,1.99465,6939615.0
2006-04-07 18:01:00,1.99471,1.99475,1.99448,1.99475,9814777.0
2006-04-07 18:02:00,1.99486,1.99496,1.99474,1.99474,7016228.0
2006-04-07 18:03:00,1.99469,1.99488,1.99469,1.99488,10631784.0
2006-04-07 18:04:00,1.99503,1.99526,1.99503,1.99525,9183330.0
2006-04-07 18:05:00,1.99502,1.99503,1.99484,1.99499,1742300.0
2006-04-07 18:06:00,1.99496,1.9952,1.99496,1.9952,4652261.0
2006-04-07 18:07:00,1.99549,1.99623,1.99549,1.99623,2680768.0
2006-04-07 18:08:00,1.99627,1.99653,1.99622,1.99653,12246271.0
2006-04-07 18:09:00,1.99656,1.99679,1.99653,1.99679,1121419.0
2006-04-07 18:10:00,1.99669,1.99675,1.99661,1.99666,6465178.0
2006-04-07 18:11:00,1.99652,1.99652,1.99613,1.99613,2376975.0
2006-04-07 18:12:00,1.99624,1.99628,1.99618,1.99628,5950712.0
2006-04-07 18:13:00,1.9963,1.9963,1.99615,1.99621,13804411.0
2006-04-07 18:14:00,1.99628,1.99653,1.99621,1.99653,2114821.0
2006-04-07 18:15:00,1.99664,1.99699,1.99664,1.99699,11277473.0
2006-04-07 18:16:00,1.99686,1.99686,1.99656,1.99656,5293371.0
2006-04-07 18:17:00,1.99655,1.99655,1.99639,1.99649,5717015.0
2006-04-07 18:18:00,1.99663,1.9968,1.99663,1.99675,6857505.0
2006-04-07 18:19:00,1.99678,1.99682,1.99661,1.99682,2759964.0
2006-04-07 18:20:00,1.99672,1.99672,1.9964,1.9964,1292804.0
2006-04-07 18:21:00,1.99632,1.99643,1.99609,1.99609,9852815.0
2006-04-07 18:22:00,1.99604,1.99622,1.99604,1.99621,5836424.0
2006-04-07 18:23:00,1.99645,1.99658,1.99645,1.99657,2835917.0
2006-04-07 18:24:00,1.99668,1.99681,1.99668,1.99681,10186519.0
2006-04-07 18:25:00,1.99677,1.99721,1.99677,1.99718,5518057.0
2006-04-07 18:26:00,1.99717,1.99724,1.99702,1.99713,809314.0
2006-04-07 18:27:00,1.99711,1.99711,1.99677,1.99681,2223035.0
2006-04-07 18:28:00,1.99686,1.99732,1.99686,1.99732,5980350.0
2006-04-07 18:29:00,1.99754,1.99791,1.99754,1.99769,4217978.0
2006-04-07 18:30:00,1.99765,1.99765,1.99734,1.99763,3543402.0
2006-04-07 18:31:00,1.99772,1.99775,1.99762,1.99762,2960005.0
2006-04-07 18:32:00,1.9976,1.99781,1.99752,1.99752,5175905.0
2006-04-07 18:33:00,1.99748,1.99753,1.99736,1.99746,6172412.0
2006-04-07 18:34:00,1.99748,1.99755,1.99742,1.99744,7954474.0
2006-04-07 18:35:00,1.99738,1.99739,1.99715,1.99726,3191610.0
2006-04-07 18:36:00,1.99724,1.99724,1.99697,1.99703,3465102.0
2006-04-07 18:37:00,1.99724,1.99752,1.99724,1.99752,8932416.0
2006-04-07 18:38:00,1.99773,1.99786,1.99764,1.99784,5476618.0
2006-04-07 18:39:00,1.99787,1.99803,1.9976,1.99803,8319459.0
2006-04-07 18:40:00,1.99806,1.99822,1.99806,1.99822,5257951.0
2006-04-07 18:41:00,1.99818,1.99818,1.99773,1.99793,6951951.0
2006-04-07 18:42:00,1.9977,1.9977,1.99744,1.99744,535496.0
2006-04-07 18:43:00,1.99723,1.99723,1.99671,1.99671,901802.0
2006-04-07 18:44:00,1.99676,1.99696,1.99668,1.99682,2151485.0
2006-04-07 18:45:00,1.99659,1.99679,1.99659,1.99668,5183927.0
2006-04-07 18:46:00,1.99671,1.99671,1.99658,1.99658,3333084.0
2006-04-07 18:47:00,1.99669,1.99684,1.99669,1.99684,6473934.0
2006-04-07 18:49:00,1.99691,1.99701,1.99685,1.99695,5239579.0
2006-04-07 18:50:00,1.99692,1.99703,1.99683,1.99695,5177883.0
2006-04-07 18:51:00,1.99696,1.99711,1.99692,1.99711,6125756.0
2006-04-07 18:52:00,1.99715,1.99736,1.99715,1.99736,9426076.0
2006-04-07 18:53:00,1.99734,1.99737,1.99732,1.99734,3924382.0
2006-04-07 18:54:00,1.9974,1.99749,1.9973,1.99747,27130531.0
2006-04-07 18:55:00,1.99759,1.99774,1.99748,1.99774,519735.0
2006-04-07 18:56:00,1.99774,1.99795,1.99774,1.99795,16654289.0
2006-04-07 18:57:00,1.99787,1.99804,1.99787,1.99791,2680095.0
2006-04-07 18:58:00,1.99794,1.99797,1.99785,1.9979,5177810.0
2006-04-07 18:59:00,1.99806,1.99833,1.99806,1.99833,4911896.0
2006-04-07 19:00:00,1.99841,1.99897,1.99841,1.99897,4303874.0
2006-04-07 19:01:00,1.99899,1.99918,1.99884,1.99918,19256837.0
2006-04-07 19:02:00,1.99918,1.99929,1.99918,1.99919,2212880.0
2006-04-07 19:03:00,1.99899,1.99932,1.99899,1.99908,2734880.0
2006-04-07 19:04:00,1.99915,1.99938,1.99912,1.99938,6213824.0
2006-04-07 19:05:00,1.99962,1.99985,1.9996,1.9996,3588162.0
2006-04-07 19:06:00,1.99935,1.99935,1.99899,1.99899,1398811.0
2006-04-07 19:07:00,1.99899,1.99903,1.99873,1.99903,5446565.0
2006-04-07 19:08:00,1.99914,1.9993,1.9991,1.99918,9105270.0
2006-04-07 19:09:00,1.99926,1.99973,1.99926,1.99973,1797490.0
2006-04-07 19:10:00,1.99976,1.99984,1.99976,1.99984,1331494.0
2006-04-07 19:11:00,1.99975,1.99975,1.99943,1.99961,6337222.0
2006-04-07 19:12:00,1.9996,1.99994,1.9996,1.99972,3916312.0
2006-04-07 19:13:00,1.99956,1.99956,1.99932,1.99937,4261206.0
2006-04-07 19:14:00,1.99944,1.99949,1.99936,1.99945,3400171.0
2006-04-07 19:15:00,1.99944,1.99968,1.99944,1.99968,83442.0
2006-04-07 19:16:00,1.99974,2.00002,1.99974,2.00002,4526029.0
2006-04-07 19:17:00,2.00001,2.00002,1.99986,1.99997,22375939.0
2006-04-07 19:18:00,1.99984,1.99997,1.99984,1.99993,5034219.0
2006-04-07 19:19:00,1.99977,1.99985,1.99977,1.99985,1428731.0
2006-04-07 19:20:00,1.99972,1.99972,1.99926,1.99926,4133415.0
2006-04-07 19:21:00,1.9992,1.99922,1.99907,1.99917,7610230.0
2006-04-07 19:22:00,1.9993,1.99956,1.9993,1.99956,5280394.0
2006-04-07 19:23:00,1.99963,1.99993,1.99963,1.99993,5317159.0
2006-04-07 19:24:00,2.00002,2.00047,2.00002,2.00047,5103174.0
2006-04-07 19:25:00,2.00046,2.00052,2.00032,2.00045,1351177.0
2006-04-07 19:26:00,2.00052,2.00058,2.00045,2.00055,842934.0
2006-04-07 19:27:00,2.00029,2.00029,2.00008,2.00008,4617892.0
2006-04-07 19:28:00,2.00007,2.00007,1.99999,2.0,7077974.0
2006-04-07 19:29:00,2.00006,2.00008,1.99994,2.00002,319100.0
2006-04-07 19:30:00,2.00004,2.00031,2.00002,2.00031,2357375.0
2006-04-07 19:31:00,2.00045,2.00065,2.00034,2.00034,231456.0
2006-04-07 19:32:00,2.00008,2.00018,2.00008,2.00018,3401130.0
2006-04-07 19:33:00,2.00031,2.00051,2.0003,2.00051,5193635.0
2006-04-07 19:36:00,2.00047,2.00061,2.00042,2.00043,5958201.0
2006-04-07 19:37:00,2.00024,2.00024,1.99884,1.99884,384658.0
2006-04-07 19:38:00,2.0003,2.0003,2.0001,2.00019,5428182.0
2006-04-07 19:39:00,2.00024,2.00036,2.00024,2.00036,3900566.0
2006-04-07 19:40:00,2.00034,2.00042,2.00034,2.00042,600807.0
2006-04-07 19:41:00,2.00052,2.00086,2.00052,2.00086,1887868.0
2006-04-07 19:42:00,2.00103,2.00129,2.00102,2.00107,2097137.0
2006-04-07 19:43:00,2.00104,2.00104,2.00095,2.00095,746645.0
2006-04-07 19:44:00,2.00089,2.00089,2.00048,2.00048,27288575.0
2006-04-07 19:45:00,2.00057,2.00057,2.00049,2.0005,1523825.0
2006-04-07 19:46:00,2.00044,2.00044,2.00007,2.00007,5020766.0
2006-04-07 19:47:00,2.00015,2.00015,1.99989,1.99989,10904900.0
2006-04-07 19:48:00,1.99992,1.99992,1.99967,1.99985,2333489.0
2006-04-07 19:49:00,1.9999,2.00028,1.9999,2.00028,22802705.0
2006-04-07 19:50:00,2.00024,2.00024,1.99994,2.00001,26213147.0
2006-04-07 19:51:00,1.9999,1.9999,1.99955,1.99955,57103.0
2006-04-07 19:52:00,1.9997,1.99973,1.99965,1.99967,4733085.0
2006-04-07 19:53:00,1.99982,1.99982,1.99972,1.99979,15572405.0
2006-04-07 19:54:00,1.99974,1.99991,1.99974,1.99982,17242569.0
2006-04-07 19:55:00,1.99992,2.0001,1.99992,2.0001,7734987.0
2006-04-07 19:56:00,2.00015,2.00046,2.00015,2.00046,6729532.0
2006-04-07 19:58:00,2.00054,2.00054,2.00032,2.00032,558420.0
2006-04-07 19:59:00,2.00033,2.00033,2.00015,2.00022,5252909.0
2006-04-07 20:00:00,2.00016,2.00016,1.99997,2.00011,2444479.0
2006-04-07 20:01:00,2.0001,2.00025,2.0,2.00025,4724509.0
2006-04-07 20:02:00,2.00035,2.00037,2.00025,2.00032,2418458.0
2006-04-07 20:04:00,2.00022,2.00031,2.00022,2.00029,1039480.0
2006-04-07 20:05:00,2.00021,2.00021,2.00002,2.00013,4543213.0
2006-04-07 20:06:00,1.99994,1.99994,1.99976,1.99976,1527730.0
2006-04-07 20:07:00,1.99974,1.99975,1.99971,1.99975,1858620.0
2006-04-07 20:08:00,1.99974,1.99975,1.99954,1.99964,2982844.0
2006-04-07 20:09:00,1.99962,1.99971,1.99957,1.99961,10613936.0
2006-04-07 20:10:00,1.99967,2.00011,1.99967,1.99985,7875189.0
2006-04-07 20:11:00,1.99983,1.99992,1.99979,1.99979,5673877.0
2006-04-07 20:12:00,1.99973,1.99973,1.99954,1.99954,5504358.0
2006-04-07 20:13:00,1.99928,1.9994,1.99928,1.9994,657131.0
2006-04-07 20:14:00,1.99954,1.99959,1.99943,1.99951,14143419.0
2006-04-07 20:15:00,1.99943,1.99943,1.99933,1.99942,3730127.0
2006-04-07 20:16:00,1.99951,1.9998,1.99951,1.9998,4179485.0
2006-04-07 20:18:00,1.99979,1.99979,1.99954,1.9996,2528347.0
2006-04-07 20:19:00,1.99946,1.99958,1.99929,1.99929,14122713.0
2006-04-07 20:20:00,1.99937,1.99937,1.99912,1.99915,19344723.0
2006-04-07 20:21:00,1.99894,1.999,1.99886,1.99886,3150362.0
2006-04-07 20:22:00,1.99885,1.99885,1.99832,1.99832,2288028.0
2006-04-07 20:23:00,1.9985,1.99877,1.99839,1.99877,9367556.0
2006-04-07 20:24:00,1.99894,1.99909,1.99887,1.99887,6553207.0
2006-04-07 20:25:00,1.99863,1.99863,1.99819,1.99821,6101557.0
2006-04-07 20:26:00,1.99826,1.99838,1.99826,1.99838,3226963.0
2006-04-07 20:27:00,1.99843,1.99871,1.99843,1.99871,1194718.0
2006-04-07 20:28:00,1.99873,1.99876,1.99845,1.99845,2388726.0
2006-04-07 20:29:00,1.99838,1.99842,1.99828,1.99842,6320239.0
2006-04-07 20:30:00,1.9985,1.99873,1.9985,1.99864,16218754.0
2006-04-07 20:31:00,1.99871,1.99934,1.99871,1.99934,11760558.0
2006-04-07 20:32:00,1.99942,1.99965,1.99916,1.99916,2733256.0
2006-04-07 20:33:00,1.99928,1.99948,1.99928,1.99948,711318.0
2006-04-07 20:34:00,1.99959,1.99969,1.99941,1.99969,4373834.0
2006-04-07 20:35:00,1.99972,1.99984,1.99972,1.99979,3119959.0
2006-04-07 20:36:00,1.99981,1.99998,1.99973,1.99998,1073189.0
2006-04-07 20:37:00,2.00002,2.0001,1.99994,1.99994,8444479.0
2006-04-07 20:38:00,1.99977,1.99977,1.99971,1.99971,302179.0
2006-04-07 20:39:00,1.99936,1.99959,1.99936,1.99959,829486.0
2006-04-07 20:40:00,1.99989,2.00004,1.9997,1.9997,7884479.0
2006-04-07 20:41:00,1.99966,1.99966,1.99959,1.99959,82370.0
2006-04-07 20:42:00,1.99956,1.99956,1.99905,1.99905,11964784.0
2006-04-07 20:43:00,1.99945,1.99945,1.99919,1.99922,3018077.0
2006-04-07 20:44:00,1.99911,1.99911,1.99873,1.99881,13865907.0
2006-04-07 20:45:00,1.99872,1.999,1.99872,1.99886,5084938.0
2006-04-07 20:46:00,1.99885,1.99896,1.99881,1.99881,4752505.0
2006-04-07 20:47:00,1.99865,1.99865,1.99838,1.99854,3265803.0
2006-04-07 20:48:00,1.9985,1.9985,1.99814,1.99814,18595771.0
2006-04-07 20:49:00,1.99808,1.9982,1.99777,1.99777,10371449.0
2006-04-07 20:50:00,1.99784,1.99814,1.99784,1.99813,793391.0
2006-04-07 20:51:00,1.99839,1.99856,1.99839,1.99856,3969169.0
2006-04-07 20:52:00,1.99867,1.9988,1.99858,1.9988,6713263.0
2006-04-07 20:53:00,1.99878,1.99891,1.99878,1.99891,6634424.0
2006-04-07 20:54:00,1.99895,1.99903,1.99895,1.99903,811866.0
2006-04-07 20:55:00,1.99916,1.9993,1.99914,1.99914,2726084.0
2006-04-07 20:56:00,1.9992,1.99928,1.9991,1.99916,1878519.0
2006-04-07 20:57:00,1.99897,1.99911,1.99896,1.99904,3409441.0
2006-04-07 20:58:00,1.99894,1.99894,1.99875,1.99875,1113047.0
2006-04-07 20:59:00,1.99881,1.99881,1.99877,1.99877,1268401.0
2006-04-07 21:00:00,1.99876,1.99876,1.99842,1.99842,2234350.0
2006-04-07 21:01:00,1.99832,1.99839,1.99814,1.99815,4364842.0
2006-04-07 21:02:00,1.99823,1.99823,1.9978,1.9982,2561626.0
2006-04-07 21:03:00,1.99827,1.99856,1.99827,1.99852,1825983.0
2006-04-07 21:04:00,1.99861,1.99861,1.99838,1.99838,4246291.0
2006-04-07 21:05:00,1.99819,1.99819,1.99774,1.99799,4435547.0
2006-04-07 21:06:00,1.998,1.998,1.99782,1.99788,5723445.0
2006-04-07 21:07:00,1.99811,1.99851,1.99811,1.99831,14502950.0
2006-04-07 21:08:00,1.99832,1.99841,1.99823,1.99823,9199740.0
2006-04-07 21:09:00,1.99814,1.99814,1.99807,1.99807,1768445.0
2006-04-07 21:10:00,1.99803,1.99806,1.99784,1.99806,11388024.0
2006-04-07 21:11:00,1.99796,1.99801,1.99794,1.99799,11518565.0
2006-04-07 21:12:00,1.99805,1.99805,1.99799,1.99799,7606835.0
2006-04-07 21:13:00,1.99811,1.99819,1.998,1.99819,1537429.0
2006-04-07 21:14:00,1.99817,1.99817,1.99798,1.99798,208412.0
2006-04-07 21:15:00,1.99777,1.99792,1.99777,1.99792,12734146.0
2006-04-07 21:16:00,1.99808,1.99853,1.99808,1.99853,4272804.0
2006-04-07 21:17:00,1.99847,1.99847,1.99836,1.99836,1390568.0
2006-04-07 21:18:00,1.99838,1.99838,1.99834,1.99834,605240.0
2006-04-07 21:19:00,1.99854,1.9986,1.99847,1.99859,4717720.0
2006-04-07 21:20:00,1.99877,1.99894,1.99875,1.99884,3531350.0
2006-04-07 21:22:00,1.99886,1.99897,1.99883,1.99897,20856105.0
2006-04-07 21:23:00,1.99883,1.99913,1.99883,1.99913,2662530.0
2006-04-07 21:24:00,1.99899,1.99947,1.99899,1.99947,16751490.0
2006-04-07 21:25:00,1.99938,1.99938,1.99894,1.99903,4588399.0
2006-04-07 21:26:00,1.99901,1.99912,1.99892,1.99901,5868070.0
2006-04-07 21:27:00,1.99906,1.99933,1.99901,1.99933,4896658.0
2006-04-07 21:29:00,1.99934,1.99935,1.99928,1.99928,398273.0
2006-04-07 21:30:00,1.99932,1.99941,1.99932,1.99941,558982.0
2006-04-07 21:31:00,1.99949,1.99955,1.99948,1.99955,1121578.0
2006-04-07 21:32:00,1.99945,1.9997,1.99945,1.9997,10984053.0
2006-04-07 21:33:00,1.99979,1.99979,1.99973,1.99978,2325069.0
2006-04-07 21:34:00,1.99972,1.99975,1.99968,1.99972,7744080.0
2006-04-07 21:35:00,1.99953,2.00007,1.99953,2.00007,1430619.0
2006-04-07 21:36:00,2.0003,2.0005,2.0003,2.0005,1257952.0
2006-04-07 21:37:00,2.00059,2.00076,2.00059,2.00075,3828577.0
2006-04-07 21:38:00,2.00067,2.0008,2.00036,2.00069,4317061.0
2006-04-07 21:39:00,2.00071,2.0009,2.00071,2.0009,2978361.0
2006-04-07 21:40:00,2.001,2.00129,2.001,2.00129,3519511.0
2006-04-07 21:41:00,2.00135,2.00144,2.0013,2.0013,11076388.0
2006-04-07 21:42:00,2.00127,2.00127,2.00112,2.0012,9921762.0
2006-04-07 21:43:00,2.00131,2.00159,2.00131,2.00159,15139224.0
2006-04-07 21:44:00,2.00162,2.00181,2.00162,2.00181,11203988.0
2006-04-07 21:45:00,2.0018,2.00207,2.00179,2.00207,3300295.0
2006-04-07 21:46:00,2.00207,2.00214,2.00207,2.0021,10139378.0
2006-04-07 21:47:00,2.0021,2.00211,2.00207,2.00207,9306538.0
2006-04-07 21:48:00,2.00217,2.00228,2.00217,2.00224,2414108.0
2006-04-07 21:49:00,2.00228,2.00228,2.00215,2.0022,1539140.0
2006-04-07 21:50:00,2.00222,2.00222,2.00211,2.00222,1622654.0
2006-04-07 21:51:00,2.00224,2.00245,2.00224,2.00245,3283912.0
2006-04-07 21:52:00,2.00209,2.00262,2.00209,2.00241,29573748.0
2006-04-07 21:53:00,2.00234,2.00239,2.00225,2.00239,687660.0
2006-04-07 21:54:00,2.00235,2.00235,2.00192,2.00203,3165295.0
2006-04-07 21:55:00,2.00194,2.00194,2.00176,2.00182,131334.0
2006-04-07 21:56:00,2.00183,2.00185,2.00172,2.00174,6002325.0
2006-04-07 21:57:00,2.00174,2.00209,2.00174,2.00209,2087672.0
2006-04-07 21:58:00,2.00216,2.0025,2.0021,2.0025,6915218.0
2006-04-07 21:59:00,2.0023,2.00233,2.00215,2.00221,9022128.0
2006-04-07 22:00:00,2.00207,2.00217,2.00191,2.00201,4891811.0
2006-04-07 22:01:00,2.00204,2.00211,2.00193,2.00211,2158429.0
2006-04-07 22:02:00,2.00212,2.00219,2.0017,2.0017,7940734.0
2006-04-07 22:03:00,2.00212,2.00216,2.00202,2.00209,4616433.0
2006-04-07 22:05:00,2.00193,2.00193,2.00175,2.00181,2044585.0
2006-04-07 22:06:00,2.00183,2.002,2.00178,2.002,3714768.0
2006-04-07 22:07:00,2.00221,2.00247,2.00221,2.00231,2143684.0
2006-04-07 22:08:00,2.00274,2.00288,2.00274,2.00288,1740934.0
2006-04-07 22:09:00,2.00295,2.00346,2.00295,2.00344,7750137.0
2006-04-07 22:10:00,2.00343,2.00343,2.00286,2.00323,7209855.0
2006-04-07 22:11:00,2.00325,2.00325,2.00289,2.00299,15870183.0
2006-04-07 22:12:00,2.00295,2.00295,2.00283,2.00283,82148.0
2006-04-07 22:13:00,2.00264,2.00264,2.00223,2.00223,8465984.0
2006-04-07 22:14:00,2.00267,2.00272,2.00267,2.00272,729223.0
2006-04-07 22:15:00,2.00271,2.00271,2.0027,2.0027,9650318.0
2006-04-07 22:16:00,2.00268,2.00273,2.00254,2.00264,13349572.0
2006-04-07 22:17:00,2.0027,2.00335,2.0027,2.00334,9416229.0
2006-04-07 22:18:00,2.00315,2.00324,2.00282,2.00324,4615455.0
2006-04-07 22:19:00,2.00328,2.00355,2.00322,2.00355,1373907.0
2006-04-07 22:20:00,2.0035,2.0035,2.00318,2.00318,1759676.0
2006-04-07 22:21:00,2.00324,2.00324,2.0029,2.00297,5535351.0
2006-04-07 22:22:00,2.00294,2.00294,2.00264,2.00264,4434618.0
2006-04-07 22:24:00,2.00258,2.00261,2.00219,2.00221,4293406.0
2006-04-07 22:25:00,2.00234,2.00234,2.0022,2.00232,16427962.0
2006-04-07 22:26:00,2.00232,2.00278,2.00232,2.00278,1303313.0
2006-04-07 22:27:00,2.00293,2.00312,2.00293,2.00312,1026539.0
2006-04-07 22:29:00,2.0032,2.00331,2.00313,2.00323,1544558.0
2006-04-07 22:30:00,2.0031,2.00335,2.003,2.00335,4158261.0
2006-04-07 22:31:00,2.00345,2.00345,2.00326,2.00326,2272531.0
2006-04-07 22:32:00,2.0033,2.0033,2.00314,2.00314,5049667.0
2006-04-07 22:33:00,2.00324,2.00343,2.00287,2.00339,11165998.0
2006-04-07 22:34:00,2.00336,2.00336,2.00317,2.00317,1816428.0
2006-04-07 22:35:00,2.00306,2.00306,2.00234,2.00234,2588945.0
2006-04-07 22:36:00,2.00217,2.00245,2.00217,2.0024,2645258.0
2006-04-07 22:37:00,2.00248,2.00273,2.00248,2.00273,3683612.0
2006-04-07 22:38:00,2.00267,2.00267,2.0024,2.00249,2328402.0
2006-04-07 22:39:00,2.00237,2.00258,2.00237,2.00247,6787336.0
2006-04-07 22:40:00,2.00253,2.00284,2.00253,2.00284,1155674.0
2006-04-07 22:41:00,2.00293,2.00317,2.00293,2.00317,2773757.0
2006-04-07 22:42:00,2.00332,2.00332,2.00325,2.00325,1416095.0
2006-04-07 22:43:00,2.00339,2.00339,2.00332,2.00332,5533374.0
2006-04-07 22:44:00,2.00326,2.00328,2.00319,2.00325,5452816.0
2006-04-07 22:45:00,2.00327,2.00327,2.00292,2.00292,5078995.0
2006-04-07 22:46:00,2.00294,2.00305,2.0026,2.00305,3963139.0
2006-04-07 22:47:00,2.00273,2.00286,2.00259,2.00276,1797697.0
2006-04-07 22:48:00,2.00264,2.00264,2.00246,2.00251,5744294.0
2006-04-07 22:49:00,2.00258,2.0026,2.00238,2.0026,3626663.0
2006-04-07 22:50:00,2.00262,2.00295,2.00256,2.00292,5626205.0
2006-04-07 22:51:00,2.00269,2.00269,2.00196,2.002,4246018.0
2006-04-07 22:52:00,2.00202,2.00221,2.00195,2.00221,888083.0
2006-04-07 22:54:00,2.00215,2.00216,2.00184,2.00184,1802699.0
2006-04-07 22:55:00,2.0019,2.002,2.0019,2.002,3722506.0
2006-04-07 22:56:00,2.00202,2.00241,2.00202,2.00241,967016.0
2006-04-07 22:57:00,2.00247,2.00269,2.00247,2.00269,5295096.0
2006-04-07 22:58:00,2.00274,2.00274,2.00258,2.0026,22906169.0
2006-04-07 22:59:00,2.0026,2.0026,2.00243,2.00248,121183.0
2006-04-09 23:32:00,2.00412,2.00416,2.00387,2.00387,6185973.0
2006-04-09 23:37:00,2.00384,2.00384,2.00362,2.00362,8806130.0
2006-04-09 23:41:00,2.00359,2.00359,2.0034,2.00347,1259076.0
2006-04-09 23:44:00,2.00345,2.00345,2.00321,2.00321,2289898.0
2006-04-09 23:45:00,2.00327,2.0035,2.00327,2.0035,9852193.0
2006-04-09 23:47:00,2.00357,2.00357,2.00318,2.00348,21374395.0
2006-04-09 23:48:00,2.00349,2.00349,2.0033,2.0033,1501066.0
2006-04-09 23:49:00,2.00336,2.00337,2.00326,2.00326,5856862.0
2006-04-09 23:52:00,2.00324,2.00326,2.00293,2.00293,13769012.0
2006-04-09 23:53:00,2.00304,2.00304,2.00283,2.00283,6015007.0
2006-04-09 23:54:00,2.00285,2.00328,2.00279,2.00328,2590652.0
2006-04-10 00:00:00,2.00321,2.00321,2.00309,2.00309,481232.0
2006-04-10 00:01:00,2.0031,2.0031,2.00307,2.00307,164531.0
2006-04-10 00:02:00,2.003,2.00301,2.00293,2.00293,605835.0
2006-04-10 00:03:00,2.00291,2.00291,2.00285,2.00285,454254.0
2006-04-10 00:04:00,2.00275,2.00276,2.00265,2.00265,1648121.0
2006-04-10 00:07:00,2.00244,2.00252,2.0024,2.00244,168737.0
2006-04-10 00:08:00,2.0024,2.0024,2.00216,2.00217,8524975.0
2006-04-10 00:10:00,2.00214,2.00214,2.00186,2.00187,1670010.0
2006-04-10 00:11:00,2.00184,2.00184,2.00172,2.00172,458381.0
2006-04-10 00:15:00,2.00182,2.00182,2.00149,2.00149,18432721.0
2006-04-10 00:16:00,2.00135,2.00135,2.00129,2.00129,258624.0
2006-04-10 00:17:00,2.00139,2.00139,2.0012,2.0012,613813.0
2006-04-10 00:18:00,2.00111,2.00122,2.00093,2.00093,613476.0
2006-04-10 00:19:00,2.001,2.001,2.00078,2.00085,5454959.0
2006-04-10 00:20:00,2.00074,2.00074,2.00055,2.00059,5599013.0
2006-04-10 00:21:00,2.00059,2.00059,2.00035,2.00035,4303861.0
2006-04-10 00:22:00,2.00032,2.00032,1.99969,1.9999,3425447.0
2006-04-10 00:23:00,1.99989,2.0001,1.99989,2.0001,716040.0
2006-04-10 00:24:00,2.00015,2.00052,2.00006,2.00052,467282.0
2006-04-10 00:26:00,2.00045,2.00045,1.99985,1.99985,1386169.0
2006-04-10 00:30:00,2.00004,2.00036,2.00003,2.00036,19196611.0
2006-04-10 00:33:00,2.00049,2.00082,2.00047,2.00082,1491807.0
2006-04-10 00:34:00,2.00083,2.00083,2.00073,2.00074,705600.0
2006-04-10 00:35:00,2.00064,2.00064,2.00036,2.0004,7835504.0
2006-04-10 00:38:00,2.00041,2.00041,2.00018,2.00018,7985499.0
2006-04-10 00:39:00,2.00014,2.00014,2.0,2.0,51053.0
2006-04-10 00:47:00,2.00009,2.00009,1.99958,1.9997,5065515.0
2006-04-10 00:48:00,1.99979,1.99993,1.99974,1.99989,559647.0
2006-04-10 00:54:00,2.00007,2.00008,2.00007,2.00008,3343713.0
2006-04-10 00:55:00,2.0001,2.00022,2.00004,2.00022,6965534.0
2006-04-10 00:59:00,2.00027,2.00033,2.00023,2.00023,16575484.0
2006-04-10 01:00:00,2.00023,2.00037,2.0001,2.00035,828140.0
2006-04-10 01:01:00,2.0004,2.00054,2.0004,2.00054,2776821.0
2006-04-10 01:02:00,2.0004,2.0004,2.00023,2.00023,1882302.0
2006-04-10 01:03:00,2.0002,2.00026,2.0002,2.00026,8760816.0
2006-04-10 01:04:00,2.00024,2.00057,2.00024,2.00057,1451161.0
2006-04-10 01:05:00,2.00056,2.00085,2.0005,2.00085,4936869.0
2006-04-10 01:07:00,2.00076,2.0012,2.00076,2.00114,7270054.0
2006-04-10 01:08:00,2.00128,2.00128,2.00109,2.00113,14961218.0
2006-04-10 01:11:00,2.00108,2.00108,2.00095,2.00095,475023.0
2006-04-10 01:12:00,2.00094,2.00094,2.0006,2.00065,7133468.0
2006-04-10 01:13:00,2.00061,2.00061,2.00042,2.00042,5848539.0
2006-04-10 01:14:00,2.00035,2.00095,2.00035,2.00081,8178770.0
2006-04-10 01:16:00,2.00087,2.00087,2.00073,2.00078,3196027.0
2006-04-10 01:17:00,2.0008,2.00088,2.0008,2.00083,2025173.0
2006-04-10 01:18:00,2.0008,2.0009,2.00039,2.00039,2635773.0
2006-04-10 01:19:00,2.00045,2.00046,2.00024,2.00024,23617124.0
2006-04-10 01:23:00,1.9999,1.99998,1.9999,1.99998,233295.0
2006-04-10 01:26:00,2.0001,2.00047,2.00009,2.00047,5954758.0
2006-04-10 01:27:00,2.00046,2.00046,2.00008,2.00014,10562083.0
2006-04-10 01:29:00,2.00012,2.00012,1.99948,1.99948,463921.0
2006-04-10 01:30:00,1.99986,2.00006,1.99975,2.00006,2579514.0
2006-04-10 01:31:00,2.00015,2.00036,2.00015,2.00036,966151.0
2006-04-10 01:32:00,2.00006,2.00006,1.9997,1.9997,491499.0
2006-04-10 01:33:00,1.99965,1.99991,1.99965,1.99991,2046673.0
2006-04-10 01:34:00,1.99986,1.99986,1.99981,1.99981,1340223.0
2006-04-10 01:35:00,1.99986,1.9999,1.99984,1.9999,2303510.0
2006-04-10 01:41:00,1.99982,2.00006,1.99982,2.00006,1459637.0
2006-04-10 01:45:00,1.99998,1.99998,1.99998,1.99998,26164.0
2006-04-10 01:46:00,2.00002,2.00036,2.00002,2.00036,22948599.0
2006-04-10 01:48:00,2.00046,2.00068,2.00046,2.00068,1992460.0
2006-04-10 01:49:00,2.00064,2.00064,2.00048,2.00048,3080694.0
2006-04-10 01:50:00,2.00024,2.00043,2.00008,2.0001,8343226.0
2006-04-10 01:51:00,2.00017,2.00035,2.00012,2.00035,1501462.0
2006-04-10 01:52:00,2.0003,2.00037,2.0003,2.00037,1717645.0
2006-04-10 01:53:00,2.0003,2.0003,1.99997,2.00015,13038339.0
2006-04-10 01:54:00,2.00007,2.00007,1.99987,1.99987,811069.0
2006-04-10 01:55:00,1.99975,2.0,1.99975,1.99994,5810535.0
2006-04-10 01:56:00,1.99992,1.99996,1.9998,1.9998,703329.0
2006-04-10 01:57:00,1.99985,1.99999,1.99975,1.99999,23640624.0
2006-04-10 01:58:00,2.00009,2.00016,2.00009,2.00016,1538178.0
2006-04-10 01:59:00,2.00018,2.0005,2.00018,2.0005,3059412.0
2006-04-10 02:00:00,2.00008,2.0002,2.00006,2.0002,13428819.0
2006-04-10 02:01:00,2.0002,2.00061,2.0002,2.00061,39513162.0
2006-04-10 02:02:00,2.00055,2.00055,2.00026,2.00032,7210916.0
2006-04-10 02:04:00,2.00015,2.00036,2.00013,2.00016,6438265.0
2006-04-10 02:06:00,2.00042,2.00046,2.00042,2.00046,4869925.0
2006-04-10 02:07:00,2.00029,2.00056,2.00029,2.00056,94426.0
2006-04-10 02:09:00,2.00067,2.00067,2.00016,2.00016,7617299.0
2006-04-10 02:10:00,2.00038,2.00045,2.00035,2.00045,3164230.0
2006-04-10 02:11:00,2.00051,2.00062,2.00051,2.00062,1918157.0
2006-04-10 02:13:00,2.00064,2.00076,2.0006,2.00076,6132829.0
2006-04-10 02:15:00,2.00078,2.00085,2.00073,2.00085,1755661.0
2006-04-10 02:16:00,2.00082,2.00085,2.00072,2.00072,3061948.0
2006-04-10 02:18:00,2.00083,2.00083,2.00058,2.00058,1522834.0
2006-04-10 02:20:00,2.00073,2.00073,2.0007,2.0007,1390397.0
2006-04-10 02:21:00,2.00093,2.00105,2.00089,2.00104,4802156.0
2006-04-10 02:26:00,2.00116,2.00116,2.00093,2.00101,1745104.0
2006-04-10 02:27:00,2.00085,2.00092,2.00085,2.00088,501070.0
2006-04-10 02:28:00,2.00091,2.00106,2.00087,2.00106,696985.0
2006-04-10 02:29:00,2.00113,2.00167,2.00113,2.00167,2462073.0
2006-04-10 02:30:00,2.00126,2.00158,2.00126,2.00158,151949.0
2006-04-10 02:31:00,2.00152,2.00155,2.00149,2.00149,8750595.0
2006-04-10 02:32:00,2.00167,2.00221,2.00167,2.0022,10974733.0
2006-04-10 02:33:00,2.00209,2.00209,2.00184,2.00184,9583584.0
2006-04-10 02:34:00,2.00182,2.00192,2.0013,2.0018,16394015.0
2006-04-10 02:35:00,2.00177,2.00187,2.00177,2.00187,5275083.0
2006-04-10 02:36:00,2.00176,2.00176,2.00166,2.00166,237522.0
2006-04-10 02:37:00,2.00171,2.00178,2.00158,2.00158,7811503.0
2006-04-10 02:38:00,2.00145,2.00177,2.00145,2.00177,6343475.0
2006-04-10 02:39:00,2.00182,2.00188,2.00169,2.00169,14745011.0
2006-04-10 02:40:00,2.00184,2.00184,2.00169,2.00169,7493742.0
2006-04-10 02:41:00,2.00165,2.0019,2.00165,2.00177,21914571.0
2006-04-10 02:42:00,2.00175,2.00176,2.00156,2.00156,11248450.0
2006-04-10 02:43:00,2.00145,2.00154,2.00141,2.00147,4002989.0
2006-04-10 02:44:00,2.00143,2.00169,2.00143,2.00169,3427631.0
2006-04-10 02:45:00,2.00178,2.00206,2.00178,2.00199,1781920.0
2006-04-10 02:46:00,2.00211,2.00211,2.00198,2.00206,6411465.0
2006-04-10 02:47:00,2.00207,2.00229,2.00189,2.00229,7583956.0
2006-04-10 02:49:00,2.00235,2.00254,2.00235,2.00254,3362778.0
2006-04-10 02:50:00,2.00248,2.00249,2.00213,2.00213,2738234.0
2006-04-10 02:51:00,2.00228,2.00245,2.00224,2.00244,16995169.0
2006-04-10 02:52:00,2.00239,2.00255,2.00226,2.00226,5293611.0
2006-04-10 02:53:00,2.00234,2.00241,2.00234,2.00241,1864271.0
2006-04-10 02:54:00,2.00262,2.00293,2.00259,2.00293,5317730.0
2006-04-10 02:55:00,2.00311,2.00311,2.00304,2.00304,1398844.0
2006-04-10 02:56:00,2.00305,2.00306,2.00299,2.00306,8317495.0
2006-04-10 02:57:00,2.00309,2.00317,2.00309,2.00317,510342.0
2006-04-10 02:58:00,2.00346,2.00373,2.00346,2.00363,2181369.0
2006-04-10 02:59:00,2.00363,2.0039,2.00363,2.0039,785934.0
2006-04-10 03:00:00,2.00395,2.00405,2.00386,2.00386,15979451.0
2006-04-10 03:01:00,2.00369,2.00374,2.00351,2.00351,1513190.0
2006-04-10 03:02:00,2.00342,2.00347,2.00321,2.00339,3820230.0
2006-04-10 03:03:00,2.00343,2.00343,2.00333,2.00333,2694161.0
2006-04-10 03:04:00,2.00335,2.00367,2.00335,2.00367,7318276.0
2006-04-10 03:05:00,2.00373,2.0038,2.00373,2.0038,3093166.0
2006-04-10 03:06:00,2.00372,2.00372,2.00362,2.00362,6437691.0
2006-04-10 03:08:00,2.00343,2.00349,2.00337,2.00349,9741838.0
2006-04-10 03:09:00,2.00339,2.0035,2.00338,2.00338,1148960.0
2006-04-10 03:10:00,2.00329,2.00335,2.00306,2.00319,4929845.0
2006-04-10 03:11:00,2.00309,2.00321,2.00291,2.00291,6860616.0
2006-04-10 03:14:00,2.00277,2.00292,2.00277,2.0028,7763814.0
2006-04-10 03:15:00,2.0028,2.0028,2.00266,2.00266,7109686.0
2006-04-10 03:17:00,2.00264,2.00271,2.00264,2.00271,2005733.0
2006-04-10 03:19:00,2.00274,2.00285,2.00274,2.00278,1657494.0
2006-04-10 03:20:00,2.00261,2.00262,2.00261,2.00262,51957.0
2006-04-10 03:21:00,2.00251,2.00251,2.00224,2.0023,8264851.0
2006-04-10 03:22:00,2.00225,2.00226,2.0019,2.00198,3246658.0
2006-04-10 03:23:00,2.00201,2.00202,2.0019,2.00202,535495.0
2006-04-10 03:24:00,2.00194,2.00194,2.00172,2.00184,8302960.0
2006-04-10 03:26:00,2.00192,2.00212,2.00192,2.00212,1630926.0
2006-04-10 03:27:00,2.0021,2.00222,2.00208,2.00212,12826161.0
2006-04-10 03:28:00,2.0023,2.0025,2.0023,2.0025,3805040.0
2006-04-10 03:29:00,2.00248,2.00265,2.00248,2.00256,13295220.0
2006-04-10 03:30:00,2.00264,2.00264,2.00224,2.00224,4384150.0
2006-04-10 03:31:00,2.00248,2.00266,2.00248,2.00264,24953431.0
2006-04-10 03:32:00,2.00248,2.00254,2.00224,2.00224,3107660.0
2006-04-10 03:33:00,2.00217,2.0026,2.00217,2.0026,1497104.0
2006-04-10 03:34:00,2.00264,2.00284,2.00254,2.00284,34220826.0
2006-04-10 03:35:00,2.00287,2.00294,2.00278,2.00294,49560.0
2006-04-10 03:36:00,2.00279,2.00279,2.00239,2.00239,836091.0
2006-04-10 03:37:00,2.00235,2.00235,2.00207,2.00232,3560385.0
2006-04-10 03:38:00,2.00239,2.0025,2.00239,2.0025,573982.0
2006-04-10 03:39:00,2.00246,2.00262,2.00234,2.0026,5060156.0
2006-04-10 03:41:00,2.00266,2.00298,2.00266,2.00281,654723.0
2006-04-10 03:42:00,2.00282,2.00285,2.0027,2.00276,615290.0
2006-04-10 03:43:00,2.00262,2.00269,2.00262,2.00269,236749.0
2006-04-10 03:44:00,2.00283,2.00298,2.00283,2.00298,3460309.0
2006-04-10 03:45:00,2.00293,2.00311,2.00293,2.00311,2155997.0
2006-04-10 03:46:00,2.00305,2.00315,2.00302,2.00302,2030184.0
2006-04-10 03:48:00,2.00307,2.00326,2.00307,2.00326,482761.0
2006-04-10 03:49:00,2.00327,2.00327,2.00314,2.00314,1054351.0
2006-04-10 03:50:00,2.00307,2.00307,2.00295,2.00307,4615487.0
2006-04-10 03:51:00,2.00317,2.00317,2.00299,2.00303,8543771.0
2006-04-10 03:52:00,2.00305,2.00309,2.003,2.00301,159941.0
2006-04-10 03:53:00,2.00323,2.00323,2.00323,2.00323,1399051.0
2006-04-10 03:55:00,2.00344,2.00344,2.00339,2.0034,1623126.0
2006-04-10 03:59:00,2.00341,2.00342,2.00338,2.00338,452116.0
2006-04-10 04:00:00,2.00339,2.00339,2.00328,2.00329,988893.0
2006-04-10 04:01:00,2.00326,2.00334,2.00326,2.00334,7418102.0
2006-04-10 04:05:00,2.00327,2.00327,2.00292,2.00292,1721802.0
2006-04-10 04:06:00,2.00315,2.00338,2.00315,2.00328,3509852.0
2006-04-10 04:07:00,2.00309,2.00316,2.00301,2.00301,14997289.0
2006-04-10 04:08:00,2.00295,2.00295,2.00283,2.00283,2641333.0
2006-04-10 04:09:00,2.00285,2.00287,2.00272,2.00287,3836587.0
2006-04-10 04:10:00,2.00306,2.00338,2.00306,2.00333,13374126.0
2006-04-10 04:11:00,2.00319,2.00331,2.00319,2.00331,1543990.0
2006-04-10 04:12:00,2.00323,2.00325,2.00273,2.00312,21825906.0
2006-04-10 04:14:00,2.00306,2.00306,2.00302,2.00303,6223953.0
2006-04-10 04:15:00,2.00296,2.00296,2.00283,2.00285,2160079.0
2006-04-10 04:16:00,2.00283,2.00283,2.00272,2.00272,265563.0
2006-04-10 04:17:00,2.00264,2.00277,2.00251,2.00251,27177172.0
2006-04-10 04:18:00,2.00228,2.00244,2.00218,2.00244,1221930.0
2006-04-10 04:19:00,2.00246,2.00246,2.00243,2.00243,979582.0
2006-04-10 04:20:00,2.00241,2.00246,2.00228,2.00246,2993341.0
2006-04-10 04:22:00,2.00259,2.00263,2.00255,2.00255,7948116.0
2006-04-10 04:23:00,2.00247,2.00258,2.00247,2.00258,2787763.0
2006-04-10 04:24:00,2.00252,2.00265,2.00245,2.00265,4271964.0
2006-04-10 04:25:00,2.00264,2.00285,2.00264,2.00285,1305458.0
2006-04-10 04:27:00,2.00278,2.00278,2.00254,2.00254,7157983.0
2006-04-10 04:28:00,2.00247,2.00268,2.00247,2.00255,1408131.0
2006-04-10 04:34:00,2.00252,2.00258,2.00252,2.00258,1133258.0
2006-04-10 04:37:00,2.00262,2.0028,2.00262,2.0028,14061538.0
2006-04-10 04:39:00,2.00286,2.00305,2.00286,2.00305,24112488.0
2006-04-10 04:40:00,2.00305,2.00332,2.00305,2.00327,12683234.0
2006-04-10 04:41:00,2.00326,2.00328,2.00304,2.00309,30867113.0
2006-04-10 04:42:00,2.00305,2.00311,2.00305,2.00311,1357756.0
2006-04-10 04:44:00,2.00304,2.00304,2.00281,2.00286,4869367.0
2006-04-10 04:49:00,2.0028,2.0028,2.00259,2.00259,4764947.0
2006-04-10 04:51:00,2.00268,2.00268,2.00264,2.00264,12662469.0
2006-04-10 04:54:00,2.00279,2.00313,2.00279,2.00313,27643834.0
2006-04-10 04:55:00,2.00311,2.00323,2.00311,2.00311,26414416.0
2006-04-10 04:56:00,2.00306,2.00306,2.00287,2.00297,315794.0
2006-04-10 04:58:00,2.00298,2.00298,2.00283,2.00289,1222276.0
2006-04-10 04:59:00,2.00265,2.00271,2.00265,2.00271,4511017.0
2006-04-10 05:04:00,2.00276,2.00276,2.00272,2.00272,523255.0
2006-04-10 05:07:00,2.00286,2.00286,2.00265,2.00272,821614.0
2006-04-10 05:12:00,2.00267,2.00267,2.00238,2.00246,1828599.0
2006-04-10 05:13:00,2.00275,2.00294,2.00275,2.00294,3423641.0
2006-04-10 05:14:00,2.00296,2.00296,2.0028,2.00282,5111195.0
2006-04-10 05:16:00,2.00276,2.00291,2.00276,2.00291,5144453.0
2006-04-10 05:18:00,2.00289,2.003,2.00289,2.003,168384.0
2006-04-10 05:19:00,2.00297,2.00297,2.00271,2.00271,1086467.0
2006-04-10 05:20:00,2.00269,2.00271,2.00259,2.00259,7124315.0
2006-04-10 05:21:00,2.00264,2.00292,2.00264,2.00292,568590.0
2006-04-10 05:22:00,2.00293,2.003,2.00291,2.003,3438130.0
2006-04-10 05:23:00,2.00302,2.00317,2.00302,2.00317,335195.0
2006-04-10 05:24:00,2.00321,2.00336,2.00313,2.00336,2590241.0
2006-04-10 05:25:00,2.00339,2.0036,2.00339,2.0036,1783610.0
2006-04-10 05:26:00,2.00374,2.00434,2.00374,2.0042,11647022.0
2006-04-10 05:27:00,2.00426,2.00435,2.00417,2.00417,5129690.0
2006-04-10 05:28:00,2.00405,2.00413,2.00364,2.00375,2068382.0
2006-04-10 05:29:00,2.0037,2.00383,2.00354,2.00354,3819123.0
2006-04-10 05:30:00,2.0036,2.00374,2.00356,2.00364,1574152.0
2006-04-10 05:31:00,2.00358,2.00358,2.0035,2.0035,623275.0
2006-04-10 05:33:00,2.00353,2.00353,2.00341,2.00349,1206772.0
2006-04-10 05:35:00,2.00334,2.00343,2.00328,2.00329,4676404.0
2006-04-10 05:36:00,2.00331,2.00331,2.00306,2.00306,4749271.0
2006-04-10 05:37:00,2.00305,2.00305,2.00289,2.00294,4328991.0
2006-04-10 05:38:00,2.00295,2.00298,2.00271,2.00278,5505074.0
2006-04-10 05:39:00,2.00265,2.00288,2.00257,2.00287,1797790.0
2006-04-10 05:40:00,2.00278,2.00281,2.00278,2.00281,1082246.0
2006-04-10 05:41:00,2.00311,2.00311,2.00296,2.00296,235712.0
2006-04-10 05:42:00,2.003,2.0032,2.003,2.00315,10136716.0
2006-04-10 05:43:00,2.00309,2.00309,2.00285,2.00308,12388243.0
2006-04-10 05:44:00,2.00305,2.00327,2.00305,2.00324,4119674.0
2006-04-10 05:45:00,2.00336,2.00355,2.00329,2.00355,5357174.0
2006-04-10 05:46:00,2.0031,2.00349,2.0031,2.00349,7645864.0
2006-04-10 05:47:00,2.00342,2.00342,2.00338,2.00338,87860.0
2006-04-10 05:49:00,2.0033,2.00336,2.00283,2.00316,7988758.0
2006-04-10 05:50:00,2.00316,2.00316,2.00306,2.00306,4714228.0
2006-04-10 05:51:00,2.00303,2.00303,2.00278,2.00278,1823539.0
2006-04-10 05:52:00,2.00248,2.00274,2.00248,2.00274,2074600.0
2006-04-10 05:53:00,2.00266,2.00267,2.00255,2.00267,4087554.0
2006-04-10 05:54:00,2.00272,2.00279,2.00261,2.00271,1932682.0
2006-04-10 05:56:00,2.00271,2.00271,2.00257,2.0027,4813798.0
2006-04-10 05:58:00,2.00266,2.00266,2.00243,2.00252,2135369.0
2006-04-10 05:59:00,2.00251,2.00265,2.00242,2.00242,4499458.0
2006-04-10 06:00:00,2.00249,2.00261,2.00249,2.00261,8792253.0
2006-04-10 06:06:00,2.00275,2.00275,2.00262,2.00273,704064.0
2006-04-10 06:07:00,2.00269,2.00269,2.00217,2.0023,30472692.0
2006-04-10 06:08:00,2.00276,2.00282,2.00276,2.00277,3161561.0
2006-04-10 06:09:00,2.00289,2.00294,2.00289,2.00294,269990.0
2006-04-10 06:10:00,2.00295,2.00301,2.00287,2.00301,1446425.0
2006-04-10 06:11:00,2.00298,2.00304,2.00298,2.00304,2278751.0
2006-04-10 06:12:00,2.00308,2.00328,2.00308,2.00328,2775698.0
2006-04-10 06:13:00,2.00331,2.00341,2.00331,2.00341,510346.0
2006-04-10 06:14:00,2.00343,2.00366,2.00343,2.00361,253834.0
2006-04-10 06:15:00,2.00355,2.00356,2.00346,2.00349,9245924.0
2006-04-10 06:16:00,2.00346,2.00346,2.00312,2.00312,14355420.0
2006-04-10 06:17:00,2.00305,2.00307,2.0029,2.0029,10502554.0
2006-04-10 06:20:00,2.00281,2.00283,2.00264,2.00264,2846022.0
2006-04-10 06:21:00,2.00263,2.00263,2.00218,2.00243,4704733.0
2006-04-10 06:22:00,2.00264,2.00271,2.00255,2.00271,3810290.0
2006-04-10 06:24:00,2.00269,2.00269,2.00261,2.00261,219079.0
2006-04-10 06:25:00,2.00253,2.00253,2.00242,2.00243,3788279.0
2006-04-10 06:26:00,2.00242,2.00242,2.00233,2.00239,2158038.0
2006-04-10 06:27:00,2.00237,2.00252,2.00233,2.00239,11147927.0
2006-04-10 06:29:00,2.00254,2.00264,2.00254,2.00254,1386326.0
2006-04-10 06:31:00,2.00284,2.00284,2.00242,2.00242,3038576.0
2006-04-10 06:32:00,2.00261,2.0027,2.00256,2.0027,4678632.0
2006-04-10 06:33:00,2.00269,2.00269,2.0025,2.00259,148706.0
2006-04-10 06:34:00,2.00252,2.00252,2.00212,2.0024,4214566.0
2006-04-10 06:35:00,2.00248,2.00272,2.00248,2.0026,9742017.0
2006-04-10 06:36:00,2.0028,2.00295,2.00274,2.00295,1178475.0
2006-04-10 06:37:00,2.00293,2.00293,2.00262,2.00271,19008480.0
2006-04-10 06:38:00,2.00273,2.00296,2.00273,2.00296,8205503.0
2006-04-10 06:39:00,2.00291,2.00291,2.00253,2.00253,3505897.0
2006-04-10 06:43:00,2.00248,2.00248,2.00213,2.00229,4265552.0
2006-04-10 06:44:00,2.00233,2.00244,2.00233,2.00234,13762181.0
2006-04-10 06:45:00,2.00237,2.00255,2.00237,2.00255,775716.0
2006-04-10 06:46:00,2.00248,2.00248,2.00242,2.00242,110605.0
2006-04-10 06:47:00,2.00229,2.00229,2.00226,2.00226,7980313.0
2006-04-10 06:48:00,2.00229,2.0025,2.00229,2.0025,2824844.0
2006-04-10 06:51:00,2.00248,2.00248,2.0024,2.0024,2804256.0
2006-04-10 06:54:00,2.00248,2.00248,2.00208,2.00208,4907119.0
2006-04-10 06:55:00,2.00211,2.00223,2.00211,2.00223,737665.0
2006-04-10 06:56:00,2.00223,2.00248,2.00217,2.00243,641266.0
2006-04-10 06:58:00,2.00224,2.00232,2.00213,2.00213,4611073.0
2006-04-10 06:59:00,2.00216,2.0022,2.00214,2.00214,850991.0
2006-04-10 07:02:00,2.00209,2.00209,2.00193,2.002,983883.0
2006-04-10 07:06:00,2.00202,2.00202,2.00171,2.00188,7000736.0
2006-04-10 07:08:00,2.00181,2.00213,2.00181,2.00207,8203672.0
2006-04-10 07:09:00,2.00191,2.002,2.00176,2.00176,810990.0
2006-04-10 07:10:00,2.00155,2.00178,2.00155,2.00163,10579873.0
2006-04-10 07:11:00,2.00166,2.00196,2.00166,2.00196,17817161.0
2006-04-10 07:13:00,2.00198,2.00221,2.00198,2.00221,479969.0
2006-04-10 07:16:00,2.00222,2.00222,2.00188,2.00196,2925345.0
2006-04-10 07:18:00,2.00187,2.00187,2.00187,2.00187,75638.0
2006-04-10 07:19:00,2.00184,2.00184,2.00157,2.00165,7247998.0
2006-04-10 07:21:00,2.00161,2.00161,2.00144,2.00144,296895.0
2006-04-10 07:22:00,2.00157,2.00157,2.00127,2.00127,1556829.0
2006-04-10 07:23:00,2.0014,2.00144,2.00124,2.00144,999803.0
2006-04-10 07:24:00,2.00143,2.00143,2.0013,2.0013,3372928.0
2006-04-10 07:28:00,2.00133,2.00142,2.00123,2.00123,11461417.0
2006-04-10 07:29:00,2.00141,2.00141,2.00134,2.00134,15883610.0
2006-04-10 07:31:00,2.00124,2.00141,2.00124,2.00141,2648548.0
2006-04-10 07:34:00,2.00142,2.00182,2.00142,2.00182,5711999.0
2006-04-10 07:35:00,2.00191,2.00191,2.00175,2.00183,6655968.0
2006-04-10 07:36:00,2.00191,2.00203,2.00183,2.00198,9256478.0
2006-04-10 07:37:00,2.00179,2.00199,2.00179,2.00199,2457865.0
2006-04-10 07:38:00,2.00196,2.00196,2.00175,2.00175,3498457.0
2006-04-10 07:40:00,2.00182,2.00205,2.00182,2.00188,14721894.0
2006-04-10 07:41:00,2.002,2.0021,2.0019,2.0021,2994377.0
2006-04-10 07:42:00,2.00194,2.00208,2.00194,2.00198,1094419.0
2006-04-10 07:43:00,2.00188,2.00188,2.00113,2.00113,3426079.0
2006-04-10 07:44:00,2.00106,2.00132,2.00106,2.00132,3798114.0
2006-04-10 07:45:00,2.00135,2.00135,2.00111,2.00123,14686833.0
2006-04-10 07:46:00,2.00105,2.00105,2.00087,2.00087,623878.0
2006-04-10 07:48:00,2.00086,2.00086,2.00048,2.00048,7117413.0
2006-04-10 07:49:00,2.00036,2.00036,1.99988,1.99988,6691638.0
2006-04-10 07:50:00,2.00012,2.00037,2.00012,2.0003,10243135.0
2006-04-10 07:51:00,2.00029,2.0003,2.0001,2.0003,2734797.0
2006-04-10 07:52:00,2.0003,2.0003,2.00022,2.00022,1010139.0
2006-04-10 07:53:00,2.00028,2.00042,2.00028,2.00042,1618358.0
2006-04-10 07:54:00,2.00046,2.00059,2.00036,2.00059,4161976.0
2006-04-10 07:55:00,2.00062,2.00062,2.00032,2.00032,966688.0
2006-04-10 07:56:00,2.00046,2.00046,2.00039,2.00039,1569571.0
2006-04-10 07:59:00,2.00043,2.00048,2.00036,2.00047,1318984.0
2006-04-10 08:00:00,2.00053,2.00063,2.00044,2.00056,5393684.0
2006-04-10 08:01:00,2.00054,2.00066,2.00053,2.00066,558645.0
2006-04-10 08:02:00,2.00067,2.00083,2.00061,2.00083,10424011.0
2006-04-10 08:03:00,2.00067,2.00067,2.00052,2.00064,914005.0
2006-04-10 08:04:00,2.00066,2.00087,2.00066,2.00087,7685938.0
2006-04-10 08:05:00,2.00086,2.00101,2.00086,2.00099,2329587.0
2006-04-10 08:06:00,2.001,2.00129,2.001,2.00123,5102343.0
2006-04-10 08:07:00,2.00103,2.0011,2.00091,2.00091,5172205.0
2006-04-10 08:09:00,2.00093,2.00093,2.00074,2.00074,27526144.0
2006-04-10 08:10:00,2.00071,2.00071,2.00041,2.00041,22397261.0
2006-04-10 08:11:00,2.0002,2.00075,2.0002,2.00075,2191068.0
2006-04-10 08:12:00,2.0008,2.00091,2.00076,2.00076,11150206.0
2006-04-10 08:13:00,2.00062,2.00083,2.00062,2.00083,5154261.0
2006-04-10 08:14:00,2.00089,2.0009,2.00088,2.0009,1655073.0
2006-04-10 08:15:00,2.00074,2.0009,2.00074,2.00087,803215.0
2006-04-10 08:16:00,2.00083,2.00083,2.00073,2.00073,692814.0
2006-04-10 08:17:00,2.00075,2.00084,2.00059,2.00076,6959078.0
2006-04-10 08:18:00,2.00082,2.00095,2.00072,2.00095,1865483.0
2006-04-10 08:19:00,2.00102,2.0013,2.00102,2.0013,27934502.0
2006-04-10 08:20:00,2.00127,2.00127,2.00105,2.00114,3833069.0
2006-04-10 08:21:00,2.00117,2.00117,2.00108,2.00113,5075913.0
2006-04-10 08:24:00,2.00118,2.0012,2.00107,2.00113,1921812.0
2006-04-10 08:25:00,2.00117,2.00144,2.00111,2.00131,2352956.0
2006-04-10 08:26:00,2.00131,2.00131,2.00101,2.00102,5660433.0
2006-04-10 08:27:00,2.00102,2.00102,2.00096,2.00096,3297587.0
2006-04-10 08:28:00,2.00098,2.00098,2.00076,2.00076,6230386.0
2006-04-10 08:29:00,2.00084,2.00084,2.00075,2.00075,2162927.0
2006-04-10 08:30:00,2.00069,2.00069,2.0005,2.00059,318940.0
2006-04-10 08:31:00,2.00053,2.00053,2.0004,2.0004,6531304.0
2006-04-10 08:32:00,2.00036,2.0004,1.99992,1.99992,4328779.0
2006-04-10 08:33:00,2.00016,2.00044,2.00016,2.00044,796046.0
2006-04-10 08:34:00,2.00039,2.0006,2.00039,2.0006,162893.0
2006-04-10 08:35:00,2.00062,2.00062,2.00044,2.00047,5187733.0
2006-04-10 08:36:00,2.00039,2.00039,2.00007,2.00007,5391562.0
2006-04-10 08:37:00,2.00019,2.00041,2.00019,2.00041,5309063.0
2006-04-10 08:38:00,2.00043,2.00069,2.00043,2.00068,7867498.0
2006-04-10 08:39:00,2.00071,2.00089,2.00071,2.00085,4478238.0
2006-04-10 08:40:00,2.00081,2.00081,2.00058,2.00058,1452995.0
2006-04-10 08:41:00,2.0006,2.0006,2.00033,2.00033,5573759.0
2006-04-10 08:42:00,2.00057,2.00073,2.00039,2.00073,22154394.0
2006-04-10 08:43:00,2.00076,2.00093,2.00076,2.00093,4738306.0
2006-04-10 08:44:00,2.00104,2.00104,2.00095,2.00095,84267.0
2006-04-10 08:45:00,2.00079,2.00079,2.00063,2.00063,130599.0
2006-04-10 08:46:00,2.0005,2.00072,2.00043,2.00072,4572944.0
2006-04-10 08:47:00,2.00084,2.00093,2.00052,2.00055,3850089.0
2006-04-10 08:48:00,2.00073,2.00083,2.00053,2.00066,5947652.0
2006-04-10 08:49:00,2.00075,2.00111,2.00075,2.00111,579044.0
2006-04-10 08:50:00,2.00127,2.00173,2.00127,2.00172,3116315.0
2006-04-10 08:51:00,2.00171,2.00195,2.00171,2.00195,8963646.0
2006-04-10 08:52:00,2.0019,2.0019,2.00162,2.00165,1751739.0
2006-04-10 08:53:00,2.00154,2.00154,2.00123,2.00123,1280025.0
2006-04-10 08:54:00,2.00111,2.00111,2.00079,2.00082,6392291.0
2006-04-10 08:55:00,2.00096,2.0012,2.00096,2.00116,5743436.0
2006-04-10 08:56:00,2.001,2.00109,2.00098,2.00109,3021300.0
2006-04-10 08:57:00,2.00137,2.00147,2.00137,2.00143,2457391.0
2006-04-10 08:58:00,2.00165,2.00198,2.00165,2.00198,18039189.0
2006-04-10 08:59:00,2.00209,2.00237,2.00206,2.00237,4724340.0
2006-04-10 09:00:00,2.0024,2.00273,2.00238,2.00273,5347737.0
2006-04-10 09:01:00,2.0027,2.00296,2.00265,2.00285,5420088.0
2006-04-10 09:02:00,2.00286,2.00301,2.00273,2.00273,2596237.0
2006-04-10 09:03:00,2.00281,2.00281,2.00245,2.00245,15747248.0
2006-04-10 09:04:00,2.00244,2.00244,2.00208,2.00208,15844481.0
2006-04-10 09:05:00,2.0019,2.00191,2.00172,2.00172,29519802.0
2006-04-10 09:06:00,2.00161,2.00167,2.00142,2.00142,3938166.0
2006-04-10 09:07:00,2.00141,2.00147,2.0013,2.00144,10147568.0
2006-04-10 09:08:00,2.00154,2.00171,2.00139,2.00171,5831831.0
2006-04-10 09:09:00,2.00192,2.00212,2.00192,2.00206,8743931.0
2006-04-10 09:10:00,2.00212,2.00246,2.00206,2.00243,5785115.0
2006-04-10 09:11:00,2.00248,2.00279,2.00248,2.00279,7376539.0
2006-04-10 09:12:00,2.00276,2.00279,2.00276,2.00279,6023945.0
2006-04-10 09:13:00,2.00282,2.003,2.00282,2.003,3150958.0
2006-04-10 09:14:00,2.00294,2.00303,2.00291,2.00292,5669832.0
2006-04-10 09:15:00,2.00318,2.00332,2.00318,2.00331,1026928.0
2006-04-10 09:16:00,2.00337,2.00347,2.00337,2.00339,899732.0
2006-04-10 09:17:00,2.00354,2.0036,2.00351,2.00351,553657.0
2006-04-10 09:18:00,2.00366,2.00367,2.00363,2.00364,1695017.0
2006-04-10 09:19:00,2.00367,2.00378,2.00356,2.00356,3719268.0
2006-04-10 09:20:00,2.00356,2.00392,2.00336,2.00392,7575541.0
2006-04-10 09:21:00,2.00392,2.00393,2.00372,2.00382,5693540.0
2006-04-10 09:22:00,2.00371,2.00387,2.0036,2.0036,8296876.0
2006-04-10 09:23:00,2.00347,2.00368,2.00346,2.00348,3796539.0
2006-04-10 09:24:00,2.00329,2.00329,2.00301,2.00324,2956289.0
2006-04-10 09:25:00,2.00325,2.0034,2.00323,2.0034,7551953.0
2006-04-10 09:26:00,2.00348,2.00367,2.00348,2.00367,2706277.0
2006-04-10 09:27:00,2.00372,2.00372,2.00332,2.00337,5014439.0
2006-04-10 09:28:00,2.00338,2.00348,2.00334,2.00334,2874351.0
2006-04-10 09:29:00,2.0033,2.00335,2.00322,2.00329,1646116.0
2006-04-10 09:30:00,2.00333,2.00355,2.00327,2.00355,3861396.0
2006-04-10 09:31:00,2.0035,2.0035,2.00334,2.00335,6408432.0
2006-04-10 09:32:00,2.00331,2.00331,2.00303,2.00322,2363925.0
2006-04-10 09:33:00,2.00303,2.00307,2.00303,2.00307,556651.0
2006-04-10 09:34:00,2.00314,2.0032,2.00305,2.00307,5053165.0
2006-04-10 09:35:00,2.00319,2.00337,2.00311,2.00337,10199778.0
2006-04-10 09:36:00,2.0034,2.00375,2.00334,2.00375,5060032.0
2006-04-10 09:37:00,2.00355,2.00368,2.00351,2.00351,5606016.0
2006-04-10 09:38:00,2.0035,2.0035,2.00316,2.00316,9781411.0
2006-04-10 09:39:00,2.00319,2.00319,2.00307,2.00307,1305862.0
2006-04-10 09:40:00,2.00309,2.00309,2.00284,2.00288,2926170.0
2006-04-10 09:41:00,2.00278,2.0028,2.00257,2.00262,6803080.0
2006-04-10 09:42:00,2.0025,2.00253,2.00217,2.00229,5497129.0
2006-04-10 09:43:00,2.00224,2.00229,2.00202,2.00211,4951703.0
2006-04-10 09:44:00,2.00209,2.00209,2.00185,2.00188,10461478.0
2006-04-10 09:45:00,2.00181,2.00181,2.00163,2.00165,2296223.0
2006-04-10 09:46:00,2.00163,2.00163,2.0016,2.0016,315258.0
2006-04-10 09:47:00,2.00153,2.00153,2.00126,2.00126,5951308.0
2006-04-10 09:48:00,2.00111,2.00121,2.00108,2.0011,2577225.0
2006-04-10 09:49:00,2.00106,2.00106,2.00074,2.00074,6192107.0
2006-04-10 09:50:00,2.00083,2.00096,2.00083,2.00095,1338416.0
2006-04-10 09:51:00,2.00104,2.00125,2.00088,2.00125,12960388.0
2006-04-10 09:52:00,2.00152,2.00167,2.00144,2.0016,2844317.0
2006-04-10 09:53:00,2.00147,2.00164,2.00145,2.00145,4866381.0
2006-04-10 09:54:00,2.0014,2.0014,2.00116,2.00127,1750878.0
2006-04-10 09:55:00,2.0015,2.00165,2.0015,2.00155,8533899.0
2006-04-10 09:56:00,2.00154,2.00154,2.00144,2.00154,10356307.0
2006-04-10 09:57:00,2.00154,2.00154,2.0014,2.00149,6380130.0
2006-04-10 09:58:00,2.00145,2.00146,2.00126,2.00146,9803993.0
2006-04-10 09:59:00,2.00136,2.00153,2.00136,2.00142,7590084.0
2006-04-10 10:00:00,2.00139,2.00149,2.001,2.00134,7604280.0
2006-04-10 10:01:00,2.0013,2.0013,2.00115,2.00115,5871110.0
2006-04-10 10:02:00,2.00086,2.00139,2.00086,2.00139,2711763.0
2006-04-10 10:03:00,2.00149,2.00162,2.00149,2.00159,6797063.0
2006-04-10 10:04:00,2.0016,2.00164,2.00156,2.00164,4352374.0
2006-04-10 10:05:00,2.00158,2.00159,2.00151,2.00159,6021697.0
2006-04-10 10:06:00,2.00169,2.00196,2.00169,2.00191,11886702.0
2006-04-10 10:07:00,2.00199,2.00199,2.00188,2.00192,482781.0
2006-04-10 10:08:00,2.00198,2.00207,2.00194,2.00207,8679886.0
2006-04-10 10:09:00,2.00203,2.00203,2.00162,2.00162,1545384.0
2006-04-10 10:10:00,2.00166,2.00167,2.0016,2.00167,6931528.0
2006-04-10 10:11:00,2.00166,2.00192,2.00166,2.00192,3126068.0
2006-04-10 10:12:00,2.0019,2.00191,2.00177,2.00177,4288684.0
2006-04-10 10:13:00,2.00176,2.00197,2.00176,2.00181,6686455.0
2006-04-10 10:14:00,2.00169,2.0019,2.00156,2.00156,2665395.0
2006-04-10 10:15:00,2.00158,2.00163,2.00145,2.00163,4049299.0
2006-04-10 10:16:00,2.00155,2.00155,2.00109,2.00122,2440118.0
2006-04-10 10:17:00,2.0013,2.00144,2.00126,2.00139,1309417.0
2006-04-10 10:18:00,2.00142,2.00159,2.00134,2.00159,4161449.0
2006-04-10 10:19:00,2.0016,2.00204,2.00135,2.00204,1904066.0
2006-04-10 10:20:00,2.00198,2.00227,2.00181,2.00181,3495009.0
2006-04-10 10:21:00,2.0022,2.00242,2.00212,2.00242,3095229.0
2006-04-10 10:22:00,2.00236,2.00236,2.00205,2.00226,9479106.0
2006-04-10 10:24:00,2.0022,2.0022,2.0017,2.00198,3251984.0
2006-04-10 10:25:00,2.002,2.00221,2.002,2.00202,2793330.0
2006-04-10 10:26:00,2.00201,2.00201,2.00169,2.0017,6277885.0
2006-04-10 10:27:00,2.00163,2.00163,2.00016,2.00163,11297735.0
2006-04-10 10:28:00,2.00161,2.00161,2.00147,2.00153,1481906.0
2006-04-10 10:29:00,2.00137,2.00158,2.00137,2.00145,16429872.0
2006-04-10 10:30:00,2.0015,2.00169,2.0015,2.00163,8301203.0
2006-04-10 10:31:00,2.00151,2.00151,2.00084,2.00086,27982007.0
2006-04-10 10:32:00,2.00082,2.0009,2.0008,2.00083,2762556.0
2006-04-10 10:33:00,2.00089,2.00107,2.00079,2.00107,24403503.0
2006-04-10 10:34:00,2.00102,2.00125,2.00102,2.00119,4418685.0
2006-04-10 10:35:00,2.00101,2.00101,2.00054,2.00056,7671091.0
2006-04-10 10:36:00,2.00062,2.00062,2.00021,2.00021,4180195.0
2006-04-10 10:37:00,2.00027,2.00029,2.00003,2.00029,11937148.0
2006-04-10 10:38:00,2.00039,2.00047,2.00005,2.00005,11288019.0
2006-04-10 10:39:00,2.00012,2.00024,2.00002,2.00024,2934013.0
2006-04-10 10:40:00,2.00031,2.00047,2.00021,2.00047,9983643.0
2006-04-10 10:41:00,2.00038,2.00038,2.00006,2.00006,746913.0
2006-04-10 10:42:00,2.00005,2.00005,1.99978,1.99978,1854314.0
2006-04-10 10:43:00,1.99991,2.00012,1.99991,2.00008,9220359.0
2006-04-10 10:44:00,1.99989,1.99992,1.99967,1.99967,6289291.0
2006-04-10 10:45:00,1.99976,2.00001,1.99976,2.00001,5201365.0
2006-04-10 10:46:00,2.00019,2.0007,2.00019,2.0007,11567319.0
2006-04-10 10:47:00,2.00079,2.00104,2.00062,2.00104,3050450.0
2006-04-10 10:48:00,2.00113,2.00119,2.00103,2.00119,1745350.0
2006-04-10 10:49:00,2.00125,2.0013,2.00113,2.00113,6920387.0
2006-04-10 10:50:00,2.00102,2.00123,2.00102,2.00114,3868293.0
2006-04-10 10:51:00,2.00104,2.00104,2.00073,2.00073,6200236.0
2006-04-10 10:52:00,2.00085,2.00109,2.00085,2.00108,4895137.0
2006-04-10 10:53:00,2.00127,2.00155,2.00122,2.00155,8162856.0
2006-04-10 10:54:00,2.00165,2.00173,2.0016,2.00168,4682038.0
2006-04-10 10:55:00,2.00183,2.00201,2.00183,2.00186,5300561.0
2006-04-10 10:56:00,2.00184,2.00184,2.00165,2.00178,6193072.0
2006-04-10 10:57:00,2.00185,2.00202,2.00183,2.00186,7363294.0
2006-04-10 10:58:00,2.00185,2.00194,2.00167,2.00167,12101882.0
2006-04-10 10:59:00,2.00167,2.00192,2.00164,2.0018,1944464.0
2006-04-10 11:00:00,2.0018,2.0021,2.00174,2.00209,9277773.0
2006-04-10 11:01:00,2.00211,2.00222,2.002,2.00213,5431981.0
2006-04-10 11:02:00,2.00209,2.00212,2.00182,2.00182,10572547.0
2006-04-10 11:03:00,2.00159,2.0017,2.00133,2.00141,4668426.0
2006-04-10 11:04:00,2.00139,2.0014,2.00077,2.00077,4092781.0
2006-04-10 11:05:00,2.00086,2.00097,2.00063,2.00083,23361979.0
2006-04-10 11:06:00,2.00094,2.00094,2.00074,2.00084,740753.0
2006-04-10 11:07:00,2.00087,2.00101,2.00087,2.00101,9919497.0
2006-04-10 11:08:00,2.00102,2.00105,2.0009,2.00095,13340125.0
2006-04-10 11:09:00,2.00084,2.00115,2.00084,2.00115,1587088.0
2006-04-10 11:10:00,2.00105,2.00109,2.00102,2.00104,1857458.0
2006-04-10 11:11:00,2.00113,2.00135,2.0008,2.0013,16517618.0
2006-04-10 11:12:00,2.00153,2.0016,2.00136,2.00136,1280221.0
2006-04-10 11:13:00,2.00134,2.00173,2.00121,2.00173,9357483.0
2006-04-10 11:14:00,2.00197,2.00241,2.00197,2.00241,8050888.0
2006-04-10 11:15:00,2.0023,2.0024,2.00229,2.0024,3832098.0
2006-04-10 11:16:00,2.00248,2.00266,2.00245,2.00247,4414952.0
2006-04-10 11:17:00,2.00239,2.0026,2.00239,2.00256,3641450.0
2006-04-10 11:18:00,2.00249,2.00249,2.00216,2.00216,14706160.0
2006-04-10 11:19:00,2.00219,2.00219,2.00206,2.00215,892180.0
2006-04-10 11:20:00,2.00206,2.00206,2.00181,2.00197,3215439.0
2006-04-10 11:21:00,2.00208,2.00223,2.00208,2.00223,6780746.0
2006-04-10 11:22:00,2.00227,2.00289,2.00227,2.00278,20235428.0
2006-04-10 11:23:00,2.00281,2.00289,2.00281,2.00289,1462299.0
2006-04-10 11:24:00,2.00271,2.00283,2.00259,2.00259,10962634.0
2006-04-10 11:25:00,2.00256,2.00257,2.00232,2.00232,6837989.0
2006-04-10 11:26:00,2.00238,2.00239,2.00202,2.00209,6308350.0
2006-04-10 11:27:00,2.00231,2.0026,2.00231,2.0026,7983347.0
2006-04-10 11:28:00,2.0025,2.00284,2.00221,2.00264,10000272.0
2006-04-10 11:29:00,2.00271,2.00282,2.00266,2.00282,11319145.0
2006-04-10 11:30:00,2.0028,2.0028,2.00228,2.00228,18778806.0
2006-04-10 11:31:00,2.00249,2.00256,2.00249,2.00249,6967973.0
2006-04-10 11:32:00,2.00232,2.00232,2.00215,2.00215,13164778.0
2006-04-10 11:33:00,2.00208,2.0022,2.00205,2.00217,5635875.0
2006-04-10 11:34:00,2.00225,2.00248,2.00225,2.00248,14317834.0
2006-04-10 11:35:00,2.00263,2.00265,2.00245,2.00264,13466969.0
2006-04-10 11:36:00,2.00254,2.00254,2.00208,2.00208,3851141.0
2006-04-10 11:37:00,2.00215,2.00215,2.00195,2.00209,1688765.0
2006-04-10 11:38:00,2.00198,2.00198,2.00163,2.00173,19250332.0
2006-04-10 11:39:00,2.00196,2.00224,2.00196,2.00224,8499743.0
2006-04-10 11:40:00,2.00228,2.00243,2.00228,2.00229,6509239.0
2006-04-10 11:41:00,2.00188,2.00237,2.00188,2.00225,15928413.0
2006-04-10 11:42:00,2.00233,2.00233,2.00222,2.00222,2869845.0
2006-04-10 11:43:00,2.00218,2.00218,2.00193,2.00203,5445409.0
2006-04-10 11:44:00,2.00223,2.00266,2.00223,2.00266,11005926.0
2006-04-10 11:45:00,2.00295,2.00325,2.00295,2.0031,12455134.0
2006-04-10 11:46:00,2.0029,2.0029,2.00261,2.00261,20139220.0
2006-04-10 11:47:00,2.00262,2.00264,2.00233,2.00233,7683895.0
2006-04-10 11:48:00,2.00221,2.00223,2.00206,2.00223,3339516.0
2006-04-10 11:49:00,2.00223,2.00256,2.00223,2.00256,6005293.0
2006-04-10 11:50:00,2.00279,2.00285,2.00273,2.00273,11069064.0
2006-04-10 11:51:00,2.00261,2.00278,2.00261,2.00272,15839967.0
2006-04-10 11:52:00,2.00258,2.00276,2.00254,2.00261,1516293.0
2006-04-10 11:53:00,2.00257,2.00271,2.00252,2.00269,17168699.0
2006-04-10 11:54:00,2.00276,2.00283,2.00275,2.00278,6947344.0
2006-04-10 11:55:00,2.00279,2.00279,2.00264,2.00264,5957446.0
2006-04-10 11:56:00,2.00251,2.00284,2.00251,2.00284,11317022.0
2006-04-10 11:57:00,2.00296,2.00296,2.00281,2.00282,1739175.0
2006-04-10 11:58:00,2.00278,2.00278,2.00242,2.00242,13568838.0
2006-04-10 11:59:00,2.00241,2.00252,2.00241,2.00249,7447600.0
2006-04-10 12:00:00,2.00252,2.00273,2.00241,2.00273,1344322.0
2006-04-10 12:01:00,2.00279,2.00289,2.00274,2.00286,3998620.0
2006-04-10 12:02:00,2.00291,2.00354,2.00275,2.00354,13676318.0
2006-04-10 12:03:00,2.0035,2.00367,2.00313,2.00367,5485453.0
2006-04-10 12:04:00,2.00355,2.00356,2.00343,2.00355,2709786.0
2006-04-10 12:05:00,2.00356,2.0036,2.00321,2.00336,1875778.0
2006-04-10 12:06:00,2.00331,2.00346,2.00308,2.00345,4716287.0
2006-04-10 12:07:00,2.00337,2.0035,2.00337,2.0035,14979219.0
2006-04-10 12:08:00,2.00358,2.0038,2.00358,2.0037,6028730.0
2006-04-10 12:09:00,2.00355,2.00356,2.00347,2.00347,489478.0
2006-04-10 12:10:00,2.0034,2.00355,2.0034,2.00355,2263326.0
2006-04-10 12:11:00,2.00321,2.00398,2.00321,2.00396,15975127.0
2006-04-10 12:12:00,2.00409,2.0045,2.00409,2.0045,755583.0
2006-04-10 12:13:00,2.00449,2.00449,2.00426,2.0043,2238386.0
2006-04-10 12:14:00,2.00425,2.00427,2.004,2.00401,4633026.0
2006-04-10 12:15:00,2.00387,2.00387,2.00382,2.00385,879038.0
2006-04-10 12:16:00,2.00387,2.0042,2.00386,2.0042,13082266.0
2006-04-10 12:17:00,2.00436,2.00462,2.00418,2.00418,6595071.0
2006-04-10 12:18:00,2.00453,2.00453,2.00421,2.00426,3482465.0
2006-04-10 12:19:00,2.0042,2.0042,2.00402,2.00405,6496229.0
2006-04-10 12:20:00,2.00403,2.0041,2.00399,2.00401,1299012.0
2006-04-10 12:21:00,2.00411,2.0044,2.00408,2.0044,2672690.0
2006-04-10 12:22:00,2.00444,2.00468,2.00444,2.00465,6004959.0
2006-04-10 12:23:00,2.00484,2.00484,2.00462,2.00473,4491389.0
2006-04-10 12:24:00,2.00471,2.00475,2.00462,2.00462,8652987.0
2006-04-10 12:25:00,2.00483,2.00491,2.00461,2.00461,2249549.0
2006-04-10 12:26:00,2.00474,2.0048,2.00439,2.0048,1890880.0
2006-04-10 12:27:00,2.00471,2.00497,2.00466,2.00497,5761963.0
2006-04-10 12:28:00,2.00495,2.00495,2.00463,2.00474,3884652.0
2006-04-10 12:29:00,2.00493,2.00511,2.00489,2.00505,9266984.0
2006-04-10 12:30:00,2.00522,2.00522,2.00488,2.00493,10973739.0
2006-04-10 12:31:00,2.00491,2.00491,2.00472,2.00476,1323557.0
2006-04-10 12:32:00,2.00473,2.00475,2.00454,2.0046,4225717.0
2006-04-10 12:34:00,2.00474,2.0049,2.00473,2.0049,2514288.0
2006-04-10 12:35:00,2.00489,2.00489,2.00472,2.00472,7951600.0
2006-04-10 12:36:00,2.0047,2.00479,2.00468,2.00479,29519752.0
2006-04-10 12:37:00,2.00487,2.00492,2.00476,2.00489,3040995.0
2006-04-10 12:38:00,2.00482,2.00482,2.00459,2.00459,2728161.0
2006-04-10 12:39:00,2.00467,2.00467,2.00459,2.00459,5876807.0
2006-04-10 12:40:00,2.00444,2.00444,2.00422,2.00438,4527922.0
2006-04-10 12:43:00,2.00431,2.00456,2.00431,2.00436,7872876.0
2006-04-10 12:44:00,2.00455,2.00461,2.00455,2.00455,3050004.0
2006-04-10 12:45:00,2.00466,2.00466,2.00458,2.00458,2890719.0
2006-04-10 12:46:00,2.00456,2.00456,2.00427,2.00427,3560623.0
2006-04-10 12:47:00,2.00428,2.00453,2.00428,2.00439,18544731.0
2006-04-10 12:48:00,2.00429,2.00449,2.00424,2.00435,25985479.0
2006-04-10 12:49:00,2.00435,2.00435,2.00415,2.00415,399987.0
2006-04-10 12:50:00,2.00392,2.00417,2.00379,2.00379,15242900.0
2006-04-10 12:51:00,2.00379,2.00382,2.00376,2.00379,4897352.0
2006-04-10 12:52:00,2.00368,2.00383,2.00364,2.00383,6564932.0
2006-04-10 12:53:00,2.00387,2.00387,2.00376,2.00376,3103266.0
2006-04-10 12:54:00,2.0037,2.00379,2.00359,2.00378,2680006.0
2006-04-10 12:55:00,2.00376,2.0039,2.00376,2.0039,16967523.0
2006-04-10 12:56:00,2.00381,2.00381,2.00317,2.00317,2983777.0
2006-04-10 12:57:00,2.003,2.003,2.00288,2.00288,3066143.0
2006-04-10 12:58:00,2.00277,2.00277,2.00233,2.00233,810975.0
2006-04-10 12:59:00,2.00238,2.00238,2.00189,2.00219,3428672.0
2006-04-10 13:00:00,2.00225,2.00239,2.00206,2.00239,18824948.0
2006-04-10 13:03:00,2.00236,2.00238,2.00221,2.0023,12268248.0
2006-04-10 13:04:00,2.00229,2.0023,2.00216,2.00216,4165278.0
2006-04-10 13:05:00,2.00216,2.00219,2.00201,2.00216,4110361.0
2006-04-10 13:06:00,2.00229,2.00256,2.00223,2.00256,6695362.0
2006-04-10 13:07:00,2.00254,2.00281,2.00254,2.00281,10366575.0
2006-04-10 13:08:00,2.00268,2.00268,2.00221,2.00233,230631.0
2006-04-10 13:09:00,2.00218,2.00233,2.00217,2.00233,3807881.0
2006-04-10 13:10:00,2.00229,2.00229,2.00205,2.00205,15636223.0
2006-04-10 13:11:00,2.00211,2.00223,2.00198,2.00223,941419.0
2006-04-10 13:13:00,2.00226,2.00233,2.00213,2.00213,1491949.0
2006-04-10 13:14:00,2.00245,2.00245,2.00215,2.00223,6268221.0
2006-04-10 13:15:00,2.00222,2.00222,2.00181,2.00181,9607535.0
2006-04-10 13:16:00,2.00171,2.00175,2.00153,2.00167,5622892.0
2006-04-10 13:17:00,2.00159,2.00159,2.00145,2.00145,4404375.0
2006-04-10 13:18:00,2.00159,2.00182,2.00147,2.00182,11920888.0
2006-04-10 13:19:00,2.00194,2.00211,2.00194,2.00211,1108345.0
2006-04-10 13:20:00,2.00201,2.00201,2.00201,2.00201,3889346.0
2006-04-10 13:21:00,2.00198,2.00203,2.00197,2.00203,2921252.0
2006-04-10 13:22:00,2.00211,2.00211,2.00194,2.00207,2401628.0
2006-04-10 13:23:00,2.00216,2.00216,2.00206,2.00212,12898735.0
2006-04-10 13:24:00,2.00211,2.00229,2.00211,2.00228,12675222.0
2006-04-10 13:25:00,2.00226,2.00247,2.00202,2.00225,11546121.0
2006-04-10 13:26:00,2.00221,2.00224,2.00205,2.00214,2056124.0
2006-04-10 13:27:00,2.00224,2.00239,2.00224,2.00233,7120995.0
2006-04-10 13:28:00,2.00231,2.0027,2.00231,2.0027,7832057.0
2006-04-10 13:29:00,2.00271,2.00279,2.00259,2.00279,12875203.0
2006-04-10 13:30:00,2.00272,2.00272,2.00244,2.00262,1772177.0
2006-04-10 13:31:00,2.00256,2.00256,2.0023,2.0023,5598909.0
2006-04-10 13:32:00,2.00224,2.00231,2.00219,2.00229,3074352.0
2006-04-10 13:33:00,2.00227,2.00227,2.00203,2.00203,2964184.0
2006-04-10 13:34:00,2.00222,2.00222,2.00202,2.00209,1842810.0
2006-04-10 13:35:00,2.0021,2.00219,2.0021,2.00219,4946786.0
2006-04-10 13:36:00,2.00213,2.00214,2.00194,2.00194,1232699.0
2006-04-10 13:37:00,2.00174,2.00191,2.00171,2.00191,14225475.0
2006-04-10 13:38:00,2.00196,2.00216,2.00191,2.00193,15409084.0
2006-04-10 13:39:00,2.002,2.002,2.00178,2.0019,2917762.0
2006-04-10 13:40:00,2.00198,2.00251,2.00198,2.00235,12231278.0
2006-04-10 13:41:00,2.00234,2.00234,2.00225,2.00225,689959.0
2006-04-10 13:42:00,2.0022,2.00222,2.00188,2.0019,16830054.0
2006-04-10 13:43:00,2.00193,2.00193,2.00151,2.00151,3692232.0
2006-04-10 13:44:00,2.00166,2.00166,2.00135,2.00135,6282680.0
2006-04-10 13:45:00,2.00137,2.00137,2.00115,2.00115,3844023.0
2006-04-10 13:46:00,2.00122,2.00122,2.00087,2.00087,5359888.0
2006-04-10 13:47:00,2.00102,2.00102,2.00079,2.00086,5486976.0
2006-04-10 13:48:00,2.00078,2.00078,2.0005,2.00053,3565078.0
2006-04-10 13:49:00,2.00047,2.00047,2.00035,2.00041,2336138.0
2006-04-10 13:50:00,2.00039,2.00041,1.99991,2.00023,31794392.0
2006-04-10 13:51:00,2.00018,2.00021,2.00004,2.00004,3294652.0
2006-04-10 13:52:00,1.99999,1.99999,1.99974,1.99979,2413419.0
2006-04-10 13:53:00,1.99957,1.99957,1.9993,1.9993,18531213.0
2006-04-10 13:54:00,1.99924,1.99924,1.99913,1.99914,3250322.0
2006-04-10 13:55:00,1.9991,1.9992,1.99903,1.99903,5070832.0
2006-04-10 13:56:00,1.99884,1.99917,1.99884,1.99917,296009.0
2006-04-10 13:57:00,1.9992,1.99964,1.9992,1.99964,12219889.0
2006-04-10 13:58:00,1.9998,1.99987,1.9998,1.99987,1517793.0
2006-04-10 13:59:00,1.99969,1.99969,1.99945,1.99967,1112456.0
2006-04-10 14:00:00,1.99984,2.0002,1.99984,2.0002,689431.0
2006-04-10 14:01:00,2.00001,2.00045,2.00001,2.00045,5213000.0
2006-04-10 14:03:00,2.00037,2.00062,2.00037,2.00062,1602221.0
2006-04-10 14:04:00,2.00059,2.00062,2.00029,2.00029,1111439.0
2006-04-10 14:05:00,2.00017,2.00017,1.99999,2.00004,5706161.0
2006-04-10 14:06:00,2.00007,2.00011,2.00005,2.00006,1535064.0
2006-04-10 14:07:00,2.00004,2.00029,2.00004,2.0002,7460786.0
2006-04-10 14:08:00,2.00028,2.00051,2.00028,2.00051,4427409.0
2006-04-10 14:09:00,2.0006,2.00068,2.00056,2.00056,8864151.0
2006-04-10 14:10:00,2.00054,2.0006,2.00047,2.00059,5081555.0
2006-04-10 14:11:00,2.00051,2.00051,2.00044,2.00044,4945372.0
2006-04-10 14:12:00,2.00053,2.00063,2.00019,2.00044,12097164.0
2006-04-10 14:13:00,2.00034,2.00034,2.00025,2.00027,3237154.0
2006-04-10 14:14:00,2.00009,2.00019,1.9999,1.9999,2685294.0
2006-04-10 14:15:00,1.99988,2.0002,1.99983,2.0002,2291647.0
2006-04-10 14:16:00,2.00022,2.0003,2.00014,2.0003,2399247.0
2006-04-10 14:17:00,2.00021,2.00029,2.00011,2.00011,1466526.0
2006-04-10 14:18:00,2.00019,2.00019,1.99968,2.00016,4959872.0
2006-04-10 14:19:00,2.00017,2.00017,1.9998,1.99984,1397668.0
2006-04-10 14:20:00,1.9997,1.9997,1.99879,1.99879,2797688.0
2006-04-10 14:21:00,1.9987,1.9987,1.99853,1.9986,11226225.0
2006-04-10 14:22:00,1.99858,1.99858,1.99833,1.99833,1444862.0
2006-04-10 14:23:00,1.99819,1.99819,1.99758,1.99762,442058.0
2006-04-10 14:24:00,1.99757,1.99759,1.99731,1.99731,7465421.0
2006-04-10 14:25:00,1.99728,1.99728,1.99712,1.99712,648548.0
2006-04-10 14:26:00,1.99721,1.99724,1.99719,1.99724,369095.0
2006-04-10 14:27:00,1.99717,1.99722,1.99709,1.99714,6004379.0
2006-04-10 14:28:00,1.9971,1.9971,1.99692,1.99692,3865074.0
2006-04-10 14:29:00,1.99689,1.99689,1.99669,1.99671,6596041.0
2006-04-10 14:30:00,1.99671,1.9968,1.99661,1.9968,1995200.0
2006-04-10 14:31:00,1.99691,1.9971,1.99691,1.9971,6963767.0
2006-04-10 14:32:00,1.99713,1.99731,1.99713,1.99731,4353428.0
2006-04-10 14:33:00,1.99746,1.99756,1.99738,1.99738,11781459.0
2006-04-10 14:34:00,1.99751,1.99783,1.99751,1.99783,7641009.0
2006-04-10 14:35:00,1.99792,1.99808,1.99783,1.99799,6170235.0
2006-04-10 14:36:00,1.998,1.99809,1.9978,1.99799,19348555.0
2006-04-10 14:37:00,1.99796,1.99823,1.99796,1.99823,14144927.0
2006-04-10 14:38:00,1.99827,1.99846,1.99827,1.99846,3191620.0
2006-04-10 14:39:00,1.99856,1.99896,1.99856,1.99871,5837252.0
2006-04-10 14:40:00,1.9987,1.9987,1.99775,1.99825,31969444.0
2006-04-10 14:41:00,1.99836,1.99868,1.99836,1.99838,5628450.0
2006-04-10 14:42:00,1.99816,1.99816,1.99796,1.99801,1653661.0
2006-04-10 14:43:00,1.9981,1.99811,1.99779,1.99811,3352132.0
2006-04-10 14:44:00,1.99813,1.99816,1.99811,1.99815,4773323.0
2006-04-10 14:45:00,1.99817,1.99831,1.99817,1.99831,12638317.0
2006-04-10 14:46:00,1.99838,1.99852,1.99838,1.99839,7654434.0
2006-04-10 14:47:00,1.99843,1.99855,1.99836,1.9985,11553644.0
2006-04-10 14:48:00,1.99846,1.99861,1.99846,1.99861,6775178.0
2006-04-10 14:49:00,1.9987,1.99874,1.99854,1.99861,11434413.0
2006-04-10 14:50:00,1.99848,1.99848,1.99826,1.99826,1571221.0
2006-04-10 14:51:00,1.99817,1.99817,1.99787,1.99802,17510163.0
2006-04-10 14:52:00,1.99812,1.99832,1.99812,1.99832,15130112.0
2006-04-10 14:53:00,1.99838,1.99867,1.99814,1.99867,636393.0
2006-04-10 14:54:00,1.99869,1.99885,1.99854,1.99885,1564504.0
2006-04-10 14:55:00,1.99872,1.99872,1.99834,1.99838,3088599.0
2006-04-10 14:56:00,1.99845,1.99874,1.99845,1.99874,6303488.0
2006-04-10 14:57:00,1.99879,1.99893,1.99879,1.99884,7701742.0
2006-04-10 14:58:00,1.99883,1.99884,1.99875,1.99882,1011617.0
2006-04-10 14:59:00,1.99898,1.99943,1.99898,1.99915,6161702.0
2006-04-10 15:00:00,1.99921,1.99923,1.99888,1.99923,3753544.0
2006-04-10 15:01:00,1.99916,1.99916,1.99895,1.99895,9200253.0
2006-04-10 15:02:00,1.99886,1.99886,1.99843,1.99843,5711152.0
2006-04-10 15:03:00,1.99854,1.99895,1.99854,1.99895,1364702.0
2006-04-10 15:04:00,1.99897,1.99914,1.99882,1.99914,23004026.0
2006-04-10 15:05:00,1.99919,1.9996,1.99919,1.9996,2260211.0
2006-04-10 15:06:00,1.99979,1.99993,1.99958,1.99958,5889751.0
2006-04-10 15:07:00,1.99954,2.00007,1.99954,2.00007,6028683.0
2006-04-10 15:08:00,2.00009,2.00019,1.99966,1.99966,9817347.0
2006-04-10 15:09:00,1.99958,1.99958,1.99923,1.99931,5472408.0
2006-04-10 15:10:00,1.99925,1.99925,1.99906,1.99906,1562547.0
2006-04-10 15:11:00,1.999,1.99903,1.99887,1.99903,3327630.0
2006-04-10 15:12:00,1.99906,1.99923,1.99906,1.99923,1430766.0
2006-04-10 15:13:00,1.9993,1.9993,1.99918,1.99928,5061779.0
2006-04-10 15:14:00,1.99928,1.99938,1.99921,1.99928,456110.0
2006-04-10 15:15:00,1.99919,1.99919,1.99897,1.99897,16304156.0
2006-04-10 15:16:00,1.99885,1.99885,1.99798,1.99798,3579957.0
2006-04-10 15:17:00,1.99778,1.99778,1.99759,1.99771,15104495.0
2006-04-10 15:18:00,1.99768,1.99782,1.99765,1.99782,11330653.0
2006-04-10 15:19:00,1.99781,1.99809,1.99781,1.998,9364531.0
2006-04-10 15:20:00,1.99788,1.99788,1.99754,1.99756,9477378.0
2006-04-10 15:21:00,1.99755,1.99763,1.99711,1.99749,11481668.0
2006-04-10 15:22:00,1.99752,1.99752,1.99738,1.99741,370108.0
2006-04-10 15:23:00,1.99749,1.99749,1.99728,1.99731,2146697.0
2006-04-10 15:24:00,1.99728,1.99734,1.99707,1.99711,11331137.0
2006-04-10 15:25:00,1.99706,1.99753,1.99706,1.99753,4269807.0
2006-04-10 15:26:00,1.99757,1.99768,1.99753,1.99768,1312652.0
2006-04-10 15:27:00,1.99782,1.99782,1.99745,1.99745,4711192.0
2006-04-10 15:28:00,1.99745,1.99775,1.99724,1.99775,6251632.0
2006-04-10 15:29:00,1.99777,1.99818,1.99777,1.99818,5762306.0
2006-04-10 15:30:00,1.99809,1.99816,1.99793,1.99801,7655630.0
2006-04-10 15:31:00,1.99803,1.99814,1.99786,1.99786,4937865.0
2006-04-10 15:32:00,1.99802,1.99806,1.99792,1.99796,10024707.0
2006-04-10 15:33:00,1.99807,1.99852,1.99807,1.99852,4453860.0
2006-04-10 15:34:00,1.99862,1.99873,1.99859,1.9986,20593495.0
2006-04-10 15:35:00,1.99868,1.99881,1.99859,1.99881,1559343.0
2006-04-10 15:36:00,1.99873,1.9989,1.99872,1.9989,1355538.0
2006-04-10 15:37:00,1.999,1.99906,1.99887,1.99895,2484876.0
2006-04-10 15:38:00,1.99915,1.99964,1.99915,1.99964,3712247.0
2006-04-10 15:39:00,1.99965,1.99979,1.99965,1.99978,8904725.0
2006-04-10 15:40:00,1.99991,2.00011,1.99979,2.0001,867875.0
2006-04-10 15:41:00,2.00022,2.00059,2.00022,2.00054,5369687.0
2006-04-10 15:42:00,2.0008,2.0008,2.00029,2.00046,3409759.0
2006-04-10 15:43:00,2.00053,2.00053,1.99981,1.99982,3788348.0
2006-04-10 15:44:00,1.99987,1.99987,1.99976,1.99976,5098965.0
2006-04-10 15:45:00,1.99985,1.99991,1.99976,1.99987,2000904.0
2006-04-10 15:46:00,1.99987,1.99995,1.9997,1.9997,14635722.0
2006-04-10 15:47:00,1.99968,1.99968,1.9995,1.99962,8389783.0
2006-04-10 15:48:00,1.99949,1.99983,1.99949,1.99956,12869646.0
2006-04-10 15:49:00,1.99948,1.9997,1.99913,1.9997,22711012.0
2006-04-10 15:50:00,1.99956,1.99963,1.99946,1.99946,7710124.0
2006-04-10 15:51:00,1.9993,1.99949,1.99926,1.99949,4375595.0
2006-04-10 15:52:00,1.9996,1.99963,1.99937,1.99937,1008243.0
2006-04-10 15:53:00,1.99937,1.9995,1.99896,1.9995,5395105.0
2006-04-10 15:54:00,1.9995,1.99959,1.99941,1.99948,3776108.0
2006-04-10 15:55:00,1.99962,1.99967,1.99932,1.99955,9795643.0
2006-04-10 15:56:00,1.9997,2.00001,1.9997,2.00001,5174670.0
2006-04-10 15:57:00,1.99991,1.99991,1.99948,1.99973,10809541.0
2006-04-10 15:58:00,1.99963,1.99963,1.9988,1.9988,12039739.0
2006-04-10 15:59:00,1.99875,1.99875,1.99834,1.99834,11472951.0
2006-04-10 16:00:00,1.99846,1.99869,1.99832,1.99869,7451918.0
2006-04-10 16:01:00,1.99871,1.99878,1.99842,1.99849,6246401.0
2006-04-10 16:02:00,1.99851,1.99872,1.99818,1.99872,1435139.0
2006-04-10 16:03:00,1.99881,1.99884,1.99868,1.99869,9128752.0
2006-04-10 16:04:00,1.99856,1.9988,1.99856,1.99871,2753809.0
2006-04-10 16:05:00,1.99855,1.99865,1.99851,1.99858,4880439.0
2006-04-10 16:06:00,1.99862,1.99883,1.99862,1.9988,3011293.0
2006-04-10 16:07:00,1.99867,1.9988,1.99867,1.9988,1374922.0
2006-04-10 16:08:00,1.99874,1.99895,1.99871,1.99895,5060935.0
2006-04-10 16:09:00,1.9991,1.99937,1.99903,1.99937,12591820.0
2006-04-10 16:10:00,1.99959,1.99987,1.99959,1.99962,5917814.0
2006-04-10 16:11:00,1.99971,1.99971,1.99941,1.99947,4666847.0
2006-04-10 16:12:00,1.99935,1.99941,1.99917,1.99917,635001.0
2006-04-10 16:13:00,1.99929,1.99929,1.99901,1.99907,18215423.0
2006-04-10 16:14:00,1.99902,1.99902,1.99884,1.99884,2395578.0
2006-04-10 16:15:00,1.9987,1.99878,1.99857,1.99857,9140265.0
2006-04-10 16:16:00,1.99866,1.99866,1.99819,1.99819,4883012.0
2006-04-10 16:17:00,1.99806,1.99843,1.99806,1.99843,12617780.0
2006-04-10 16:18:00,1.99846,1.99846,1.9983,1.9983,1060021.0
2006-04-10 16:20:00,1.99833,1.9987,1.99833,1.99852,1800421.0
2006-04-10 16:21:00,1.99856,1.99866,1.99843,1.99866,18714110.0
2006-04-10 16:22:00,1.99873,1.99873,1.99841,1.99863,8519512.0
2006-04-10 16:23:00,1.99865,1.99865,1.99842,1.99848,15478298.0
2006-04-10 16:24:00,1.99836,1.99845,1.99825,1.99825,3327585.0
2006-04-10 16:25:00,1.99809,1.99809,1.99777,1.99777,1807994.0
2006-04-10 16:26:00,1.99765,1.99783,1.99754,1.99783,14193872.0
2006-04-10 16:27:00,1.99785,1.99803,1.99775,1.99803,8926003.0
2006-04-10 16:28:00,1.99821,1.99849,1.99821,1.99849,4368187.0
2006-04-10 16:29:00,1.99853,1.99878,1.99853,1.99878,3777078.0
2006-04-10 16:30:00,1.99875,1.99907,1.99875,1.99896,2062278.0
2006-04-10 16:31:00,1.99901,1.99903,1.99888,1.99903,13308902.0
2006-04-10 16:32:00,1.999,1.99908,1.99893,1.99899,989506.0
2006-04-10 16:33:00,1.99894,1.99912,1.99891,1.99892,6437812.0
2006-04-10 16:34:00,1.99893,1.99893,1.99871,1.99884,5064333.0
2006-04-10 16:35:00,1.99883,1.99883,1.99805,1.99805,1879936.0
2006-04-10 16:36:00,1.99811,1.99831,1.99788,1.99831,10597199.0
2006-04-10 16:37:00,1.99831,1.99851,1.99831,1.99851,472324.0
2006-04-10 16:38:00,1.9984,1.99851,1.99827,1.99827,2967702.0
2006-04-10 16:39:00,1.99816,1.99834,1.99816,1.99831,1314195.0
2006-04-10 16:40:00,1.99815,1.99827,1.99811,1.99811,6834720.0
2006-04-10 16:41:00,1.99809,1.99825,1.99809,1.99825,3931700.0
2006-04-10 16:42:00,1.99833,1.99835,1.99821,1.99835,2946551.0
2006-04-10 16:43:00,1.99784,1.99839,1.99784,1.99839,8110910.0
2006-04-10 16:44:00,1.99843,1.99865,1.99843,1.99865,1122898.0
2006-04-10 16:45:00,1.99859,1.9986,1.99845,1.99845,4175632.0
2006-04-10 16:46:00,1.99848,1.99849,1.99836,1.99836,20364020.0
2006-04-10 16:47:00,1.99861,1.99884,1.99861,1.99884,5393652.0
2006-04-10 16:48:00,1.99882,1.99905,1.99876,1.99894,3184449.0
2006-04-10 16:49:00,1.99888,1.99888,1.99863,1.99863,2169361.0
2006-04-10 16:50:00,1.99847,1.99864,1.99834,1.99864,7001444.0
2006-04-10 16:51:00,1.99867,1.99893,1.99855,1.99893,8228267.0
2006-04-10 16:52:00,1.99893,1.99895,1.99876,1.99882,6280043.0
2006-04-10 16:53:00,1.99888,1.999,1.99888,1.999,678101.0
2006-04-10 16:54:00,1.99909,1.99909,1.99888,1.99888,5533843.0
2006-04-10 16:55:00,1.999,1.99915,1.99894,1.99905,11768622.0
2006-04-10 16:56:00,1.99885,1.99886,1.9987,1.9987,14708153.0
2006-04-10 16:57:00,1.99857,1.99857,1.99821,1.99824,12396364.0
2006-04-10 16:58:00,1.99821,1.99848,1.99821,1.99848,20824169.0
2006-04-10 16:59:00,1.9986,1.99886,1.99859,1.99886,19522041.0
2006-04-10 17:00:00,1.99891,1.99891,1.99872,1.99881,5186881.0
2006-04-10 17:01:00,1.9989,1.99902,1.9988,1.9988,7301553.0
2006-04-10 17:02:00,1.99872,1.99872,1.99833,1.9985,11089258.0
2006-04-10 17:03:00,1.99847,1.99847,1.99825,1.99825,12071517.0
2006-04-10 17:05:00,1.99835,1.99835,1.99796,1.99809,5936581.0
2006-04-10 17:06:00,1.99819,1.99831,1.99814,1.99827,10849368.0
2006-04-10 17:07:00,1.99829,1.99847,1.99825,1.99839,9356362.0
2006-04-10 17:08:00,1.99845,1.99845,1.99828,1.99828,1915356.0
2006-04-10 17:09:00,1.99828,1.99832,1.99815,1.99832,14716985.0
2006-04-10 17:10:00,1.99833,1.99836,1.99825,1.99825,3359831.0
2006-04-10 17:11:00,1.99816,1.99816,1.99786,1.99786,3835804.0
2006-04-10 17:12:00,1.99786,1.99786,1.99774,1.99782,20783183.0
2006-04-10 17:13:00,1.9978,1.99784,1.99772,1.99773,24443740.0
2006-04-10 17:14:00,1.99776,1.9978,1.99771,1.99777,2626646.0
2006-04-10 17:15:00,1.99768,1.99773,1.99747,1.99747,5779873.0
2006-04-10 17:17:00,1.99733,1.99736,1.99722,1.99722,4266139.0
2006-04-10 17:18:00,1.99725,1.99734,1.99721,1.99728,4520448.0
2006-04-10 17:19:00,1.99716,1.99728,1.99701,1.99701,19251512.0
2006-04-10 17:20:00,1.99683,1.99683,1.99657,1.99657,4418878.0
2006-04-10 17:21:00,1.99662,1.99665,1.99629,1.99629,8677475.0
2006-04-10 17:22:00,1.99656,1.99659,1.99653,1.99653,2632209.0
2006-04-10 17:23:00,1.99666,1.99683,1.99666,1.99672,6620862.0
2006-04-10 17:24:00,1.9968,1.9969,1.9968,1.99686,2379744.0
2006-04-10 17:25:00,1.99715,1.99731,1.99702,1.99731,3354120.0
2006-04-10 17:26:00,1.99726,1.99744,1.99723,1.99744,7319554.0
2006-04-10 17:27:00,1.99743,1.99743,1.99721,1.9973,812706.0
2006-04-10 17:28:00,1.99727,1.99732,1.99718,1.99731,4314972.0
2006-04-10 17:29:00,1.99715,1.99728,1.99715,1.9972,15604698.0
2006-04-10 17:30:00,1.99713,1.99737,1.99713,1.99737,3874699.0
2006-04-10 17:31:00,1.99749,1.99757,1.99742,1.99742,7111031.0
2006-04-10 17:32:00,1.99738,1.99739,1.99695,1.99739,12790739.0
2006-04-10 17:33:00,1.99729,1.99741,1.99729,1.99739,2475831.0
2006-04-10 17:34:00,1.99732,1.99732,1.99698,1.99698,2675718.0
2006-04-10 17:35:00,1.9967,1.99713,1.9967,1.99706,12751670.0
2006-04-10 17:36:00,1.99713,1.99717,1.99713,1.99717,23260.0
2006-04-10 17:37:00,1.9973,1.9973,1.99722,1.99722,643064.0
2006-04-10 17:38:00,1.99718,1.99727,1.99695,1.997,2339641.0
2006-04-10 17:39:00,1.99712,1.99721,1.99688,1.99688,2967790.0
2006-04-10 17:40:00,1.9969,1.9969,1.99664,1.99671,4497128.0
2006-04-10 17:41:00,1.99656,1.99665,1.99642,1.99642,6725075.0
2006-04-10 17:42:00,1.99642,1.99642,1.99615,1.99621,3980943.0
2006-04-10 17:43:00,1.99607,1.99611,1.9959,1.9959,10429041.0
2006-04-10 17:44:00,1.99582,1.99582,1.99568,1.99578,10443099.0
2006-04-10 17:45:00,1.99576,1.99576,1.99559,1.99564,12618990.0
2006-04-10 17:46:00,1.99585,1.99606,1.99585,1.996,6080538.0
2006-04-10 17:47:00,1.99612,1.99623,1.9961,1.9961,10375837.0
2006-04-10 17:48:00,1.99594,1.99594,1.99558,1.99558,3239128.0
2006-04-10 17:49:00,1.99567,1.99596,1.99547,1.99596,6748485.0
2006-04-10 17:50:00,1.99593,1.99593,1.99572,1.99585,1220089.0
2006-04-10 17:51:00,1.99591,1.99612,1.99588,1.99612,6223549.0
2006-04-10 17:52:00,1.99614,1.99614,1.9946,1.99613,5875780.0
2006-04-10 17:53:00,1.996,1.996,1.99564,1.99565,4642923.0
2006-04-10 17:54:00,1.99566,1.99575,1.99549,1.99549,38767380.0
2006-04-10 17:55:00,1.99544,1.99544,1.99525,1.99543,2970381.0
2006-04-10 17:56:00,1.99546,1.99562,1.99542,1.99562,13261849.0
2006-04-10 17:57:00,1.99559,1.99559,1.9954,1.9954,5736746.0
2006-04-10 17:58:00,1.99535,1.99535,1.99516,1.99516,2898757.0
2006-04-10 17:59:00,1.99503,1.99506,1.99492,1.99504,3521210.0
2006-04-10 18:00:00,1.99495,1.99495,1.99454,1.99474,13448041.0
2006-04-10 18:01:00,1.99465,1.99482,1.99465,1.99482,14247471.0
2006-04-10 18:02:00,1.99483,1.99495,1.99476,1.99495,7723409.0
2006-04-10 18:03:00,1.99499,1.99505,1.99492,1.99492,6184477.0
2006-04-10 18:04:00,1.995,1.995,1.99457,1.99457,4321562.0
2006-04-10 18:05:00,1.99507,1.99524,1.99504,1.99524,4768824.0
2006-04-10 18:06:00,1.99533,1.99542,1.99523,1.99523,18268120.0
2006-04-10 18:07:00,1.99522,1.99522,1.99473,1.99473,1557610.0
2006-04-10 18:08:00,1.9947,1.99472,1.99447,1.99451,4134972.0
2006-04-10 18:09:00,1.99437,1.99453,1.99413,1.99451,10645454.0
2006-04-10 18:10:00,1.99464,1.99494,1.99461,1.99494,7931309.0
2006-04-10 18:11:00,1.99489,1.99506,1.99486,1.99496,11047974.0
2006-04-10 18:12:00,1.995,1.99506,1.99496,1.99496,2675452.0
2006-04-10 18:13:00,1.99512,1.99527,1.99512,1.99527,2081344.0
2006-04-10 18:14:00,1.99517,1.99524,1.99504,1.99504,8101652.0
2006-04-10 18:15:00,1.99515,1.99524,1.99507,1.99524,1596003.0
2006-04-10 18:16:00,1.99537,1.99549,1.9953,1.9953,4732882.0
2006-04-10 18:17:00,1.99513,1.99529,1.99512,1.99529,2621243.0
2006-04-10 18:18:00,1.99524,1.99545,1.9952,1.99545,15895227.0
2006-04-10 18:19:00,1.9954,1.9954,1.99531,1.99535,1013715.0
2006-04-10 18:20:00,1.99529,1.99529,1.99518,1.9952,10511193.0
2006-04-10 18:21:00,1.99521,1.99521,1.9951,1.99511,1536632.0
2006-04-10 18:22:00,1.99508,1.99515,1.99497,1.99515,14944005.0
2006-04-10 18:23:00,1.99515,1.99521,1.99514,1.99514,2575818.0
2006-04-10 18:24:00,1.99513,1.99513,1.99495,1.99495,164887.0
2006-04-10 18:25:00,1.9949,1.9949,1.99472,1.99472,4978624.0
2006-04-10 18:26:00,1.99482,1.99495,1.99471,1.99493,3567890.0
2006-04-10 18:27:00,1.99502,1.99502,1.99485,1.99492,6714102.0
2006-04-10 18:28:00,1.99487,1.99487,1.99435,1.99476,8109978.0
2006-04-10 18:29:00,1.99467,1.99467,1.99387,1.99412,6258680.0
2006-04-10 18:30:00,1.99436,1.99451,1.99427,1.99451,5047406.0
2006-04-10 18:31:00,1.99462,1.99514,1.99462,1.99466,4699904.0
2006-04-10 18:32:00,1.99504,1.99504,1.99496,1.99498,5876945.0
2006-04-10 18:33:00,1.99474,1.99483,1.99458,1.99473,17203692.0
2006-04-10 18:34:00,1.99473,1.9952,1.99469,1.9952,4063234.0
2006-04-10 18:35:00,1.99527,1.99566,1.99527,1.99543,3752909.0
2006-04-10 18:36:00,1.99528,1.99529,1.99487,1.99525,6973542.0
2006-04-10 18:37:00,1.99522,1.99549,1.99506,1.99536,6957505.0
2006-04-10 18:38:00,1.99535,1.99535,1.99517,1.99526,1595241.0
2006-04-10 18:39:00,1.99539,1.99547,1.99539,1.99546,6857363.0
2006-04-10 18:40:00,1.99545,1.99562,1.99535,1.99562,11397805.0
2006-04-10 18:41:00,1.99567,1.99589,1.99565,1.99586,5820363.0
2006-04-10 18:42:00,1.99589,1.99589,1.99569,1.99576,8120744.0
2006-04-10 18:43:00,1.99563,1.99595,1.99563,1.99595,4153078.0
2006-04-10 18:44:00,1.99582,1.99588,1.99576,1.99576,3339537.0
2006-04-10 18:45:00,1.99582,1.99582,1.99563,1.99564,4120198.0
2006-04-10 18:46:00,1.99573,1.99573,1.99542,1.99542,6025641.0
2006-04-10 18:47:00,1.99532,1.99535,1.99532,1.99535,369407.0
2006-04-10 18:48:00,1.99539,1.99539,1.9951,1.9951,6450278.0
2006-04-10 18:49:00,1.99532,1.99558,1.99529,1.99558,2753914.0
2006-04-10 18:50:00,1.99558,1.99582,1.99556,1.99582,2853580.0
2006-04-10 18:51:00,1.99577,1.99577,1.99546,1.99546,7488413.0
2006-04-10 18:52:00,1.99553,1.99572,1.99553,1.99572,14040442.0
2006-04-10 18:53:00,1.99576,1.99576,1.99543,1.99543,6521641.0
2006-04-10 18:54:00,1.99524,1.99532,1.99488,1.99508,10308297.0
2006-04-10 18:55:00,1.99504,1.99507,1.99492,1.99493,4213325.0
2006-04-10 18:56:00,1.99484,1.99484,1.99461,1.99461,6626201.0
2006-04-10 18:57:00,1.99459,1.99475,1.99415,1.99475,21568056.0
2006-04-10 18:58:00,1.9948,1.99526,1.9948,1.99526,5416184.0
2006-04-10 18:59:00,1.99536,1.9954,1.99524,1.99533,11808944.0
2006-04-10 19:00:00,1.99525,1.99525,1.9951,1.99515,3112543.0
2006-04-10 19:01:00,1.995,1.99506,1.9947,1.9947,2339858.0
2006-04-10 19:02:00,1.99465,1.99467,1.99448,1.99467,3677657.0
2006-04-10 19:03:00,1.99473,1.99497,1.99473,1.99497,2780177.0
2006-04-10 19:04:00,1.99503,1.99512,1.99495,1.99512,7323540.0
2006-04-10 19:05:00,1.99513,1.99513,1.99462,1.99488,11655208.0
2006-04-10 19:06:00,1.99503,1.99512,1.99503,1.99506,283721.0
2006-04-10 19:07:00,1.99511,1.99511,1.99483,1.99488,3285331.0
2006-04-10 19:08:00,1.99474,1.99474,1.99445,1.99446,6197781.0
2006-04-10 19:09:00,1.99448,1.99448,1.99401,1.99401,3118528.0
2006-04-10 19:10:00,1.99388,1.99388,1.99351,1.99351,7205059.0
2006-04-10 19:11:00,1.99363,1.99363,1.99343,1.99343,15662688.0
2006-04-10 19:12:00,1.99334,1.99343,1.99332,1.99339,1450046.0
2006-04-10 19:13:00,1.99334,1.99353,1.99334,1.99353,308312.0
2006-04-10 19:14:00,1.99355,1.99362,1.99343,1.99343,4089796.0
2006-04-10 19:15:00,1.99327,1.99354,1.99316,1.99354,15001259.0
2006-04-10 19:16:00,1.99353,1.99355,1.99306,1.99306,9151142.0
2006-04-10 19:17:00,1.99315,1.99322,1.99305,1.99305,10890017.0
2006-04-10 19:18:00,1.99296,1.99296,1.99276,1.99288,2705649.0
2006-04-10 19:19:00,1.99289,1.99381,1.99289,1.99381,6296036.0
2006-04-10 19:20:00,1.99377,1.99377,1.99332,1.99332,9238162.0
2006-04-10 19:21:00,1.99332,1.99332,1.99311,1.99311,2900462.0
2006-04-10 19:22:00,1.99304,1.99313,1.99292,1.99313,2000624.0
2006-04-10 19:23:00,1.99321,1.99331,1.99321,1.99331,1434937.0
2006-04-10 19:24:00,1.99321,1.99338,1.99316,1.99338,19555692.0
2006-04-10 19:25:00,1.99321,1.99369,1.99321,1.99369,9788093.0
2006-04-10 19:26:00,1.99362,1.99362,1.99335,1.99335,2656911.0
2006-04-10 19:27:00,1.99343,1.99343,1.9932,1.99332,1858465.0
2006-04-10 19:28:00,1.9932,1.99337,1.9932,1.99333,2593777.0
2006-04-10 19:29:00,1.99316,1.99323,1.99284,1.9931,9938709.0
2006-04-10 19:30:00,1.9932,1.9932,1.99298,1.99301,12372686.0
2006-04-10 19:31:00,1.99291,1.99307,1.99291,1.99307,14391624.0
2006-04-10 19:32:00,1.9931,1.99326,1.99308,1.99321,12731323.0
2006-04-10 19:33:00,1.99321,1.99348,1.99302,1.99302,10889163.0
2006-04-10 19:34:00,1.99343,1.99346,1.99321,1.99346,12223803.0
2006-04-10 19:35:00,1.99352,1.9936,1.99345,1.99352,15654951.0
2006-04-10 19:36:00,1.99339,1.99356,1.99339,1.99351,1653601.0
2006-04-10 19:38:00,1.99349,1.99352,1.99346,1.99346,1494604.0
2006-04-10 19:39:00,1.99343,1.99357,1.99332,1.99357,7510729.0
2006-04-10 19:40:00,1.99357,1.99379,1.99329,1.99379,13884988.0
2006-04-10 19:41:00,1.9938,1.99387,1.99362,1.99362,4687518.0
2006-04-10 19:42:00,1.99365,1.99396,1.99364,1.99395,19255889.0
2006-04-10 19:45:00,1.99392,1.99407,1.99392,1.99407,6798362.0
2006-04-10 19:46:00,1.99411,1.99436,1.99403,1.99436,5473403.0
2006-04-10 19:47:00,1.9943,1.99434,1.99414,1.99414,19887987.0
2006-04-10 19:48:00,1.99413,1.99458,1.99404,1.99458,2604098.0
2006-04-10 19:49:00,1.99472,1.99495,1.99454,1.99483,12565289.0
2006-04-10 19:50:00,1.99473,1.99474,1.99458,1.99474,9984513.0
2006-04-10 19:51:00,1.99485,1.99498,1.9948,1.99498,15941233.0
2006-04-10 19:52:00,1.99499,1.99511,1.99483,1.99483,1543201.0
2006-04-10 19:53:00,1.99499,1.99514,1.99495,1.99514,12182456.0
2006-04-10 19:54:00,1.99521,1.9956,1.99521,1.9956,5168878.0
2006-04-10 19:55:00,1.99559,1.99569,1.99545,1.99545,5556727.0
2006-04-10 19:57:00,1.99551,1.99562,1.99539,1.99551,15094190.0
2006-04-10 19:58:00,1.99571,1.99577,1.99567,1.99567,10629011.0
2006-04-10 19:59:00,1.99556,1.99574,1.99556,1.99573,7334839.0
2006-04-10 20:00:00,1.99566,1.99602,1.99566,1.99602,4229808.0
2006-04-10 20:01:00,1.99608,1.99638,1.99608,1.99638,2595624.0
2006-04-10 20:03:00,1.99634,1.99634,1.99572,1.99572,14397795.0
2006-04-10 20:04:00,1.99615,1.99615,1.99591,1.99591,3882454.0
2006-04-10 20:05:00,1.99582,1.99586,1.99545,1.99545,1082781.0
2006-04-10 20:06:00,1.9957,1.99589,1.99564,1.99589,8468665.0
2006-04-10 20:07:00,1.99589,1.996,1.99567,1.99567,4548995.0
2006-04-10 20:08:00,1.99562,1.99592,1.99555,1.99592,12791353.0
2006-04-10 20:09:00,1.99598,1.99618,1.99598,1.99618,1488867.0
2006-04-10 20:10:00,1.99614,1.99614,1.99592,1.99592,1564156.0
2006-04-10 20:12:00,1.99603,1.99623,1.996,1.99623,5395543.0
2006-04-10 20:13:00,1.99614,1.99614,1.99598,1.99598,2341852.0
2006-04-10 20:14:00,1.99587,1.99587,1.99536,1.99566,10175989.0
2006-04-10 20:15:00,1.99571,1.99577,1.99556,1.99556,6794680.0
2006-04-10 20:16:00,1.99573,1.99592,1.99573,1.99587,18236323.0
2006-04-10 20:17:00,1.99622,1.99624,1.99622,1.99624,594150.0
2006-04-10 20:18:00,1.99623,1.99628,1.99623,1.99628,890144.0
2006-04-10 20:19:00,1.99622,1.99675,1.99622,1.99675,3587782.0
2006-04-10 20:20:00,1.99685,1.99696,1.99679,1.99679,18610186.0
2006-04-10 20:21:00,1.99689,1.99697,1.9968,1.99687,5574993.0
2006-04-10 20:22:00,1.99689,1.99694,1.99689,1.99694,7759899.0
2006-04-10 20:23:00,1.99696,1.9974,1.99696,1.99738,5473928.0
2006-04-10 20:24:00,1.99733,1.99747,1.99723,1.99747,2302570.0
2006-04-10 20:25:00,1.99759,1.99768,1.9975,1.9975,7565513.0
2006-04-10 20:26:00,1.99755,1.99755,1.99744,1.99744,10008591.0
2006-04-10 20:27:00,1.99739,1.99742,1.99726,1.99735,4300499.0
2006-04-10 20:28:00,1.99727,1.99751,1.99717,1.99751,10019828.0
2006-04-10 20:29:00,1.99752,1.99786,1.99742,1.99786,14717239.0
2006-04-10 20:30:00,1.99792,1.99816,1.99792,1.99794,2022104.0
2006-04-10 20:31:00,1.99786,1.99786,1.99766,1.99779,2221130.0
2006-04-10 20:32:00,1.99797,1.99819,1.99796,1.99819,5943877.0
2006-04-10 20:33:00,1.99814,1.99828,1.99814,1.99828,3624357.0
2006-04-10 20:34:00,1.99842,1.99908,1.99837,1.99899,2246736.0
2006-04-10 20:35:00,1.99901,1.99905,1.99889,1.99905,3629740.0
2006-04-10 20:36:00,1.99907,1.9992,1.99887,1.9992,15622903.0
2006-04-10 20:37:00,1.99937,1.99958,1.99937,1.99954,7691145.0
2006-04-10 20:38:00,1.99961,1.99985,1.99961,1.99978,12887102.0
2006-04-10 20:39:00,1.99988,1.99988,1.99951,1.99951,4201702.0
2006-04-10 20:40:00,1.99937,1.99944,1.99926,1.99939,1302179.0
2006-04-10 20:41:00,1.99951,1.99969,1.99951,1.99969,27939873.0
2006-04-10 20:42:00,1.99982,1.99994,1.99982,1.99994,1205537.0
2006-04-10 20:43:00,1.99992,1.99992,1.99979,1.99979,6039701.0
2006-04-10 20:44:00,1.99978,1.99978,1.99965,1.99972,12768305.0
2006-04-10 20:45:00,1.99975,2.00011,1.99975,2.00011,3373389.0
2006-04-10 20:46:00,2.00003,2.00003,1.99952,1.99952,5092217.0
2006-04-10 20:47:00,1.99967,1.99967,1.99942,1.99945,3783782.0
2006-04-10 20:49:00,1.99937,1.99952,1.99937,1.99952,5541729.0
2006-04-10 20:50:00,1.99954,1.9997,1.99954,1.9996,7544566.0
2006-04-10 20:51:00,1.99964,1.99974,1.99962,1.99974,10565398.0
2006-04-10 20:52:00,1.99964,1.99971,1.99951,1.99967,2377559.0
2006-04-10 20:53:00,1.9997,1.9999,1.99956,1.9999,9967206.0
2006-04-10 20:54:00,1.99993,2.00008,1.9999,2.00006,3879698.0
2006-04-10 20:55:00,2.00021,2.00021,1.99997,2.0002,1409404.0
2006-04-10 20:56:00,2.0002,2.00038,2.0002,2.00037,6204880.0
2006-04-10 20:57:00,2.00036,2.00042,2.00017,2.00019,1511119.0
2006-04-10 20:58:00,2.00015,2.00025,2.0001,2.0001,15737681.0
2006-04-10 20:59:00,1.99977,1.99977,1.99965,1.99973,2581678.0
2006-04-10 21:00:00,1.99979,1.99979,1.99965,1.99965,3718384.0
2006-04-10 21:01:00,1.99964,1.99996,1.99957,1.99996,4361883.0
2006-04-10 21:02:00,1.99994,2.00005,1.99994,2.00005,15738486.0
2006-04-10 21:03:00,2.00016,2.00019,1.99997,1.99997,37889732.0
2006-04-10 21:04:00,1.99971,1.99989,1.99971,1.99973,1036660.0
2006-04-10 21:05:00,1.99978,1.99978,1.99967,1.99967,103271.0
2006-04-10 21:07:00,1.99968,1.99968,1.99956,1.99959,3051949.0
2006-04-10 21:08:00,1.99974,2.0001,1.9997,2.0001,2470256.0
2006-04-10 21:09:00,2.00018,2.00038,2.00018,2.00038,5180136.0
2006-04-10 21:10:00,2.0005,2.0007,2.0005,2.0007,2915367.0
2006-04-10 21:11:00,2.00064,2.00104,2.00064,2.00104,2386609.0
2006-04-10 21:12:00,2.00112,2.00126,2.00109,2.00119,11243364.0
2006-04-10 21:13:00,2.00114,2.00114,2.001,2.001,6254761.0
2006-04-10 21:14:00,2.00102,2.00109,2.00099,2.00109,708824.0
2006-04-10 21:15:00,2.00095,2.00129,2.00095,2.00123,4667217.0
2006-04-10 21:16:00,2.00117,2.00117,2.00089,2.00089,12783090.0
2006-04-10 21:17:00,2.00091,2.00093,2.0009,2.00093,2226511.0
2006-04-10 21:19:00,2.00085,2.00085,2.00066,2.0008,2631494.0
2006-04-10 21:20:00,2.00083,2.00122,2.00072,2.00122,15709271.0
2006-04-10 21:21:00,2.00129,2.00129,2.00116,2.0012,5331426.0
2006-04-10 21:23:00,2.00123,2.00123,2.00099,2.00111,4723038.0
2006-04-10 21:24:00,2.00108,2.00108,2.0008,2.00091,647796.0
2006-04-10 21:26:00,2.00078,2.00086,2.00054,2.00054,9497012.0
2006-04-10 21:27:00,2.00063,2.00063,2.00045,2.00052,1647081.0
2006-04-10 21:28:00,2.00048,2.00048,2.00048,2.00048,1198796.0
2006-04-10 21:29:00,2.00033,2.00039,2.00033,2.00039,308416.0
2006-04-10 21:30:00,2.00032,2.00032,2.00014,2.00014,4534866.0
2006-04-10 21:31:00,2.00028,2.00077,2.00028,2.00073,1076312.0
2006-04-10 21:32:00,2.00076,2.00084,2.00076,2.00084,2899765.0
2006-04-10 21:33:00,2.00089,2.00096,2.00089,2.00096,776063.0
2006-04-10 21:34:00,2.00082,2.00094,2.00078,2.00079,4589817.0
2006-04-10 21:35:00,2.00078,2.00078,2.00054,2.00061,1001038.0
2006-04-10 21:36:00,2.001,2.00122,2.001,2.00122,5417785.0
2006-04-10 21:37:00,2.00117,2.00117,2.0009,2.001,22903596.0
2006-04-10 21:39:00,2.00094,2.00105,2.00094,2.00105,597643.0
2006-04-10 21:41:00,2.00096,2.00119,2.00096,2.00119,2277440.0
2006-04-10 21:43:00,2.00124,2.00124,2.00122,2.00122,1182247.0
2006-04-10 21:44:00,2.00121,2.00121,2.00101,2.00101,4274182.0
2006-04-10 21:45:00,2.001,2.001,2.00085,2.00085,5674045.0
2006-04-10 21:46:00,2.00084,2.00084,2.00036,2.00048,9405054.0
2006-04-10 21:47:00,2.00039,2.00046,2.00033,2.00035,12402287.0
2006-04-10 21:48:00,2.00046,2.00051,2.00036,2.00051,2390339.0
2006-04-10 21:49:00,2.00049,2.00049,2.00043,2.00049,1844816.0
2006-04-10 21:50:00,2.00036,2.00036,2.00016,2.00016,79564.0
2006-04-10 21:52:00,1.99998,2.00015,1.99998,2.0001,2516814.0
2006-04-10 21:53:00,2.00018,2.00042,2.00018,2.00042,516687.0
2006-04-10 21:54:00,2.0005,2.00072,2.0005,2.0006,11255824.0
2006-04-10 21:55:00,2.00075,2.00096,2.00075,2.00088,5936021.0
2006-04-10 21:56:00,2.00077,2.00077,2.00058,2.00068,5533313.0
2006-04-10 21:57:00,2.0007,2.00079,2.0007,2.00079,161233.0
2006-04-10 21:58:00,2.00085,2.00147,2.00085,2.00147,2651579.0
2006-04-10 21:59:00,2.00142,2.00142,2.00117,2.00117,662141.0
2006-04-10 22:00:00,2.00112,2.00113,2.00103,2.00108,765463.0
2006-04-10 22:02:00,2.00115,2.00134,2.00115,2.00134,14022904.0
2006-04-10 22:03:00,2.00128,2.00128,2.00096,2.00101,2716323.0
2006-04-10 22:04:00,2.00121,2.00137,2.00116,2.00137,7709694.0
2006-04-10 22:05:00,2.00146,2.00146,2.00101,2.00101,6530642.0
2006-04-10 22:06:00,2.00146,2.00161,2.00141,2.00161,15770620.0
2006-04-10 22:07:00,2.00162,2.00181,2.00149,2.00181,3448443.0
2006-04-10 22:08:00,2.00191,2.00191,2.00163,2.00163,851268.0
2006-04-10 22:09:00,2.00171,2.00171,2.00147,2.00159,9169982.0
2006-04-10 22:10:00,2.00163,2.00171,2.00151,2.00151,10270866.0
2006-04-10 22:11:00,2.00141,2.00141,2.00135,2.00138,506928.0
2006-04-10 22:12:00,2.0015,2.00179,2.0015,2.00179,38695705.0
2006-04-10 22:13:00,2.00175,2.00175,2.00127,2.00166,4182882.0
2006-04-10 22:14:00,2.00161,2.00164,2.00126,2.00126,5177009.0
2006-04-10 22:15:00,2.00123,2.00135,2.00123,2.00124,537787.0
2006-04-10 22:16:00,2.00129,2.00129,2.00111,2.00121,986920.0
2006-04-10 22:18:00,2.00115,2.00117,2.00102,2.00117,985710.0
2006-04-10 22:19:00,2.00121,2.0014,2.00121,2.0014,40881840.0
2006-04-10 22:20:00,2.0014,2.00169,2.0014,2.00164,23785648.0
2006-04-10 22:21:00,2.00158,2.00158,2.00127,2.00146,201194.0
2006-04-10 22:22:00,2.00131,2.00139,2.00121,2.00121,3048455.0
2006-04-10 22:23:00,2.00114,2.00148,2.00114,2.00138,6023735.0
2006-04-10 22:24:00,2.00148,2.00148,2.00129,2.00135,5568916.0
2006-04-10 22:26:00,2.00132,2.00132,2.00116,2.00117,2268749.0
2006-04-10 22:27:00,2.00111,2.00111,2.00082,2.00082,13291607.0
2006-04-10 22:28:00,2.00093,2.00103,2.00093,2.00093,13739626.0
2006-04-10 22:29:00,2.00109,2.00115,2.00103,2.0011,9017048.0
2006-04-10 22:30:00,2.00094,2.00103,2.00092,2.00103,394022.0
2006-04-10 22:31:00,2.00112,2.00124,2.00112,2.00124,1911134.0
2006-04-10 22:32:00,2.0011,2.00128,2.0011,2.00121,10128834.0
2006-04-10 22:33:00,2.00106,2.00125,2.00106,2.00125,421732.0
2006-04-10 22:34:00,2.00137,2.00159,2.00137,2.00159,14915200.0
2006-04-10 22:35:00,2.00153,2.00153,2.00129,2.00129,14401758.0
2006-04-10 22:36:00,2.00129,2.00134,2.00125,2.00126,3543417.0
2006-04-10 22:37:00,2.00097,2.00117,2.00097,2.00101,225632.0
2006-04-10 22:38:00,2.00109,2.00112,2.00089,2.00099,375455.0
2006-04-10 22:39:00,2.00103,2.00141,2.00076,2.00141,708780.0
2006-04-10 22:40:00,2.00137,2.00137,2.00113,2.00113,2577049.0
2006-04-10 22:41:00,2.00103,2.00108,2.00097,2.00097,2914386.0
2006-04-10 22:42:00,2.00101,2.0011,2.00082,2.00094,4272380.0
2006-04-10 22:43:00,2.00086,2.00104,2.00085,2.00085,7550037.0
2006-04-10 22:44:00,2.00103,2.00116,2.00101,2.00111,3515123.0
2006-04-10 22:45:00,2.00117,2.00125,2.0011,2.00115,6223050.0
2006-04-10 22:46:00,2.00104,2.00124,2.00104,2.0012,4679164.0
2006-04-10 22:47:00,2.00125,2.00141,2.00125,2.00141,3554346.0
2006-04-10 22:48:00,2.00122,2.00122,2.00119,2.00119,135865.0
2006-04-10 22:49:00,2.00117,2.00117,2.0007,2.00104,8736899.0
2006-04-10 22:50:00,2.00106,2.00132,2.00106,2.00132,3290767.0
2006-04-10 22:51:00,2.00137,2.00137,2.0012,2.00121,2018761.0
2006-04-10 22:52:00,2.00096,2.00133,2.00096,2.00122,4729333.0
2006-04-10 22:53:00,2.00111,2.00111,2.00088,2.00091,6062342.0
2006-04-10 22:54:00,2.00084,2.00098,2.00084,2.00098,1709741.0
2006-04-10 22:55:00,2.00109,2.00118,2.00109,2.00118,3268661.0
2006-04-10 22:56:00,2.00122,2.00129,2.00122,2.00129,6063934.0
2006-04-10 22:57:00,2.00122,2.00122,2.00108,2.00108,2314018.0
2006-04-10 22:58:00,2.00101,2.00101,2.00072,2.00072,26686405.0
2006-04-10 22:59:00,2.00068,2.00068,2.00049,2.00049,2416498.0
2006-04-10 23:27:00,2.00061,2.00072,2.00061,2.00072,2867629.0
2006-04-10 23:29:00,2.00076,2.0013,2.00066,2.00118,7811092.0
2006-04-10 23:30:00,2.00133,2.00156,2.00133,2.00154,3665816.0
2006-04-10 23:31:00,2.00147,2.00179,2.00147,2.00179,6386275.0
2006-04-10 23:32:00,2.00181,2.00207,2.00177,2.00202,6732119.0
2006-04-10 23:34:00,2.00205,2.00206,2.0019,2.00206,15587040.0
2006-04-10 23:35:00,2.00212,2.00218,2.00212,2.00218,968380.0
2006-04-10 23:36:00,2.00221,2.00238,2.00221,2.00238,2260345.0
2006-04-10 23:38:00,2.00223,2.00223,2.00209,2.00215,930282.0
2006-04-10 23:39:00,2.00197,2.00207,2.00191,2.00191,4059611.0
2006-04-10 23:41:00,2.00202,2.00202,2.00172,2.00172,3049482.0
2006-04-11 00:00:00,2.00167,2.00167,2.00099,2.00099,4080778.0
2006-04-11 00:01:00,2.00109,2.00134,2.00109,2.00128,10617228.0
2006-04-11 00:02:00,2.00137,2.00149,2.00137,2.00149,1073739.0
2006-04-11 00:03:00,2.00145,2.00148,2.00129,2.00133,1798279.0
2006-04-11 00:04:00,2.00133,2.00133,2.0012,2.00122,9528952.0
2006-04-11 00:05:00,2.00103,2.00111,2.00095,2.00103,2705047.0
2006-04-11 00:06:00,2.00098,2.00098,2.00064,2.00064,4950758.0
2006-04-11 00:07:00,2.0007,2.0007,2.00048,2.00052,7350713.0
2006-04-11 00:08:00,2.00049,2.00049,2.0003,2.00035,5837326.0
2006-04-11 00:09:00,2.00029,2.00031,2.00007,2.00018,7037948.0
2006-04-11 00:10:00,1.99993,2.0001,1.99993,2.0001,546936.0
2006-04-11 00:11:00,2.00004,2.00004,1.99966,1.99966,2606603.0
2006-04-11 00:12:00,1.99983,1.99983,1.9998,1.9998,1702790.0
2006-04-11 00:13:00,1.99979,1.99979,1.9996,1.99978,390806.0
2006-04-11 00:14:00,1.99997,2.00015,1.99997,2.00015,2873800.0
2006-04-11 00:15:00,2.00024,2.00043,2.00024,2.00043,28714077.0
2006-04-11 00:16:00,2.00051,2.00051,2.00026,2.00032,7237623.0
2006-04-11 00:17:00,2.00039,2.00057,2.00039,2.00057,14932074.0
2006-04-11 00:19:00,2.00072,2.00085,2.00049,2.00085,3546138.0
2006-04-11 00:22:00,2.0009,2.00098,2.00088,2.00088,863819.0
2006-04-11 00:24:00,2.00104,2.00117,2.00099,2.00117,8720486.0
2006-04-11 00:25:00,2.00123,2.00123,2.00113,2.00115,20553555.0
2006-04-11 00:28:00,2.00117,2.0013,2.00102,2.0013,3112210.0
2006-04-11 00:29:00,2.00137,2.00156,2.00137,2.00156,26350156.0
2006-04-11 00:30:00,2.00155,2.00155,2.00109,2.00146,5496850.0
2006-04-11 00:31:00,2.00147,2.00147,2.00097,2.00127,27276373.0
2006-04-11 00:32:00,2.00126,2.00127,2.00126,2.00127,1857289.0
2006-04-11 00:33:00,2.0013,2.00135,2.0013,2.00135,801601.0
2006-04-11 00:34:00,2.00149,2.00149,2.00135,2.00135,881314.0
2006-04-11 00:35:00,2.00135,2.00155,2.00135,2.00155,483231.0
2006-04-11 00:36:00,2.00132,2.00136,2.00093,2.00093,13101467.0
2006-04-11 00:37:00,2.00083,2.00083,2.00073,2.00073,1497982.0
2006-04-11 00:38:00,2.00069,2.00069,2.00059,2.00061,1578780.0
2006-04-11 00:39:00,2.00071,2.00088,2.00065,2.00071,4229423.0
2006-04-11 00:43:00,2.00077,2.00081,2.00077,2.00079,1782513.0
2006-04-11 00:45:00,2.00071,2.00126,2.00071,2.00126,1468059.0
2006-04-11 00:46:00,2.00125,2.00134,2.00125,2.00134,9159491.0
2006-04-11 00:47:00,2.00138,2.00154,2.00138,2.00154,9993006.0
2006-04-11 00:49:00,2.00154,2.00154,2.00132,2.00132,11473300.0
2006-04-11 00:51:00,2.00137,2.00154,2.00137,2.00154,7202694.0
2006-04-11 00:52:00,2.00154,2.00154,2.00137,2.00137,696636.0
2006-04-11 00:53:00,2.00149,2.00149,2.00126,2.00126,7204982.0
2006-04-11 00:55:00,2.0013,2.00141,2.00113,2.00141,20955387.0
2006-04-11 00:57:00,2.00141,2.00163,2.00141,2.00163,8736693.0
2006-04-11 00:58:00,2.00145,2.00145,2.00113,2.00134,8352963.0
2006-04-11 00:59:00,2.00104,2.00104,2.00086,2.00086,3995236.0
2006-04-11 01:00:00,2.00087,2.00087,2.0005,2.0005,4173945.0
2006-04-11 01:01:00,2.00053,2.00053,2.00022,2.00022,1091137.0
2006-04-11 01:02:00,2.00035,2.00035,2.00001,2.00001,15592321.0
2006-04-11 01:03:00,1.99998,2.00005,1.99995,2.00003,2538659.0
2006-04-11 01:04:00,1.99978,1.99999,1.99978,1.99999,2213198.0
2006-04-11 01:06:00,1.99994,2.00012,1.9999,1.9999,6529013.0
2006-04-11 01:07:00,1.99988,1.99999,1.99984,1.99984,1193179.0
2006-04-11 01:08:00,2.0,2.00001,2.0,2.00001,99463.0
2006-04-11 01:09:00,2.00006,2.00018,2.00006,2.00018,890227.0
2006-04-11 01:10:00,2.00013,2.00071,2.00013,2.00071,2394922.0
2006-04-11 01:11:00,2.00071,2.00083,2.00069,2.00076,8350741.0
2006-04-11 01:12:00,2.00082,2.00106,2.00082,2.00106,6541021.0
2006-04-11 01:13:00,2.00115,2.0013,2.00114,2.00126,15801558.0
2006-04-11 01:14:00,2.00126,2.00135,2.00126,2.00129,2445406.0
2006-04-11 01:15:00,2.00111,2.00111,2.00099,2.00106,1714819.0
2006-04-11 01:16:00,2.00101,2.00101,2.00071,2.00071,14308544.0
2006-04-11 01:17:00,2.0007,2.00074,2.00056,2.00066,2077461.0
2006-04-11 01:18:00,2.00061,2.00066,2.00024,2.0005,5756499.0
2006-04-11 01:19:00,2.00046,2.00046,2.00041,2.00041,339002.0
2006-04-11 01:20:00,2.00035,2.00042,2.00035,2.00042,1338931.0
2006-04-11 01:21:00,2.00038,2.00059,2.00014,2.00014,4496668.0
2006-04-11 01:22:00,2.00066,2.00115,2.00066,2.00115,1930748.0
2006-04-11 01:23:00,2.00115,2.00115,2.00082,2.00082,3403889.0
2006-04-11 01:24:00,2.00089,2.00095,2.00085,2.00085,1675618.0
2006-04-11 01:25:00,2.00084,2.00087,2.00084,2.00086,5572954.0
2006-04-11 01:26:00,2.00095,2.00103,2.00094,2.00094,2949631.0
2006-04-11 01:27:00,2.00102,2.00113,2.00091,2.00094,6299909.0
2006-04-11 01:29:00,2.00109,2.00109,2.00104,2.00104,253154.0
2006-04-11 01:30:00,2.00122,2.00129,2.00122,2.00125,4118686.0
2006-04-11 01:31:00,2.0011,2.00122,2.0011,2.00113,2791318.0
2006-04-11 01:32:00,2.00134,2.00139,2.00128,2.00133,17942441.0
2006-04-11 01:33:00,2.0014,2.0014,2.00129,2.0013,7379182.0
2006-04-11 01:34:00,2.00118,2.00118,2.00082,2.00089,9133220.0
2006-04-11 01:35:00,2.00099,2.00114,2.00099,2.00114,3216055.0
2006-04-11 01:36:00,2.00078,2.00127,2.00078,2.00097,9326298.0
2006-04-11 01:37:00,2.00107,2.00113,2.00096,2.00106,4867646.0
2006-04-11 01:38:00,2.00102,2.00102,2.0009,2.00092,607251.0
2006-04-11 01:39:00,2.00088,2.00103,2.00085,2.00103,1942299.0
2006-04-11 01:40:00,2.00105,2.00109,2.00102,2.00105,4170032.0
2006-04-11 01:41:00,2.00104,2.00107,2.00104,2.00107,4256062.0
2006-04-11 01:45:00,2.0012,2.00133,2.0012,2.00133,271666.0
2006-04-11 01:47:00,2.00135,2.00142,2.00135,2.00142,326153.0
2006-04-11 01:48:00,2.00136,2.00136,2.00119,2.00119,1745533.0
2006-04-11 01:54:00,2.00124,2.00125,2.00113,2.00121,12722162.0
2006-04-11 01:55:00,2.00134,2.00153,2.00134,2.00153,25732289.0
2006-04-11 01:56:00,2.0014,2.00142,2.0011,2.00119,10935234.0
2006-04-11 01:57:00,2.00112,2.00148,2.00112,2.00148,4036679.0
2006-04-11 01:58:00,2.00134,2.00134,2.0009,2.00097,8828784.0
2006-04-11 01:59:00,2.00104,2.00114,2.00096,2.00104,5851307.0
2006-04-11 02:00:00,2.00218,2.00223,2.00203,2.00203,2049022.0
2006-04-11 02:01:00,2.00193,2.00194,2.0017,2.00175,8168748.0
2006-04-11 02:02:00,2.00175,2.00175,2.00139,2.00139,6701942.0
2006-04-11 02:03:00,2.00146,2.00146,2.00127,2.00127,10351413.0
2006-04-11 02:05:00,2.00118,2.00122,2.00108,2.00111,13444111.0
2006-04-11 02:06:00,2.00106,2.00107,2.00106,2.00107,2222054.0
2006-04-11 02:08:00,2.00089,2.00108,2.00081,2.00104,3304764.0
2006-04-11 02:09:00,2.00127,2.00127,2.00116,2.00116,694204.0
2006-04-11 02:12:00,2.00108,2.00108,2.00094,2.00094,342418.0
2006-04-11 02:13:00,2.00088,2.00088,2.00076,2.00076,876804.0
2006-04-11 02:14:00,2.00063,2.00063,2.00047,2.00047,298239.0
2006-04-11 02:15:00,2.00042,2.00054,2.00042,2.00054,3831947.0
2006-04-11 02:16:00,2.00062,2.00096,2.00062,2.00096,1213238.0
2006-04-11 02:18:00,2.001,2.00116,2.001,2.00116,3916502.0
2006-04-11 02:19:00,2.00128,2.00141,2.00128,2.00128,4113998.0
2006-04-11 02:20:00,2.00121,2.00121,2.00101,2.00102,1790301.0
2006-04-11 02:21:00,2.00105,2.00133,2.00105,2.00133,657554.0
2006-04-11 02:22:00,2.00137,2.00139,2.00119,2.00125,4646475.0
2006-04-11 02:23:00,2.0011,2.00128,2.00053,2.00053,8486168.0
2006-04-11 02:24:00,2.00086,2.00095,2.00075,2.00095,3050128.0
2006-04-11 02:25:00,2.00088,2.00094,2.00064,2.00085,9758758.0
2006-04-11 02:26:00,2.00094,2.00106,2.00094,2.00106,6773622.0
2006-04-11 02:27:00,2.00097,2.001,2.00083,2.001,2448536.0
2006-04-11 02:29:00,2.00099,2.00099,2.00094,2.00094,4433017.0
2006-04-11 02:32:00,2.00092,2.00092,2.00088,2.00088,2911845.0
2006-04-11 02:33:00,2.00092,2.00102,2.00092,2.00094,2729623.0
2006-04-11 02:34:00,2.00087,2.00087,2.00081,2.00081,5136363.0
2006-04-11 02:35:00,2.00076,2.00076,2.00066,2.00066,1342693.0
2006-04-11 02:36:00,2.00072,2.00079,2.0006,2.00079,992973.0
2006-04-11 02:37:00,2.00082,2.00087,2.00069,2.00087,1785581.0
2006-04-11 02:38:00,2.00051,2.00106,2.00051,2.00096,4419765.0
2006-04-11 02:39:00,2.00108,2.00114,2.00108,2.00111,1224894.0
2006-04-11 02:41:00,2.0011,2.0011,2.00075,2.00101,5280224.0
2006-04-11 02:43:00,2.00102,2.00109,2.00102,2.00103,15012636.0
2006-04-11 02:44:00,2.00092,2.00092,2.00058,2.00058,1669736.0
2006-04-11 02:45:00,2.00045,2.00045,2.00017,2.00026,2418560.0
2006-04-11 02:46:00,2.0003,2.00043,2.00028,2.00038,15516062.0
2006-04-11 02:47:00,2.00035,2.00039,2.00031,2.00039,6138922.0
2006-04-11 02:48:00,2.00034,2.00034,2.00016,2.00022,9416420.0
2006-04-11 02:49:00,2.00024,2.00024,2.00013,2.00013,2453311.0
2006-04-11 02:50:00,2.00024,2.00024,2.00011,2.00011,899220.0
2006-04-11 02:51:00,2.00015,2.00024,2.00015,2.00024,96389.0
2006-04-11 02:52:00,2.00016,2.00034,2.00016,2.00034,1208895.0
2006-04-11 02:54:00,2.00047,2.00058,2.00047,2.0005,1752268.0
2006-04-11 02:55:00,2.00058,2.00067,2.00047,2.00063,2348221.0
2006-04-11 02:56:00,2.00065,2.00066,2.00044,2.00044,2602153.0
2006-04-11 02:57:00,2.00045,2.00063,2.00045,2.00062,16204865.0
2006-04-11 02:58:00,2.00045,2.00068,2.00045,2.00068,1207677.0
2006-04-11 02:59:00,2.00067,2.00087,2.00067,2.00087,1545988.0
2006-04-11 03:00:00,2.00097,2.00114,2.0009,2.00114,5587828.0
2006-04-11 03:01:00,2.00124,2.00124,2.00099,2.00108,7705686.0
2006-04-11 03:02:00,2.00125,2.0014,2.00124,2.00124,6447213.0
2006-04-11 03:04:00,2.00122,2.00122,2.00109,2.00111,19615640.0
2006-04-11 03:05:00,2.00104,2.00104,2.00072,2.0008,2523040.0
2006-04-11 03:06:00,2.0007,2.00084,2.0007,2.00082,7161299.0
2006-04-11 03:07:00,2.00056,2.00065,2.0003,2.0003,669007.0
2006-04-11 03:08:00,2.00018,2.00018,2.00005,2.00005,6901776.0
2006-04-11 03:09:00,2.0001,2.00028,2.0001,2.00028,324654.0
2006-04-11 03:10:00,2.00032,2.00048,2.00015,2.00048,6642203.0
2006-04-11 03:11:00,2.00049,2.00049,2.00008,2.00008,379682.0
2006-04-11 03:12:00,2.00009,2.00014,2.00008,2.00009,10439830.0
2006-04-11 03:16:00,2.00007,2.00013,2.00007,2.00012,1744142.0
2006-04-11 03:17:00,2.00005,2.00012,2.00001,2.00007,990242.0
2006-04-11 03:19:00,2.00025,2.00043,2.00021,2.00041,6452924.0
2006-04-11 03:21:00,2.00048,2.0006,2.00048,2.0006,7337385.0
2006-04-11 03:22:00,2.00076,2.00076,2.00065,2.00065,1546544.0
2006-04-11 03:24:00,2.00064,2.00064,2.00054,2.00054,503436.0
2006-04-11 03:25:00,2.00068,2.00073,2.00067,2.00073,2535592.0
2006-04-11 03:26:00,2.00073,2.00106,2.00073,2.00106,877362.0
2006-04-11 03:31:00,2.001,2.001,2.00079,2.00081,3164743.0
2006-04-11 03:32:00,2.00073,2.00073,2.00067,2.00067,1510722.0
2006-04-11 03:34:00,2.00068,2.00068,2.00048,2.00064,19879637.0
2006-04-11 03:35:00,2.00061,2.00073,2.00061,2.00071,8234640.0
2006-04-11 03:36:00,2.00077,2.0008,2.00077,2.0008,380666.0
2006-04-11 03:37:00,2.00059,2.00068,2.00059,2.00067,954285.0
2006-04-11 03:40:00,2.00071,2.00077,2.00052,2.00077,3647538.0
2006-04-11 03:41:00,2.00082,2.00094,2.00067,2.00094,2839392.0
2006-04-11 03:43:00,2.00102,2.00114,2.00098,2.00107,6311341.0
2006-04-11 03:45:00,2.00111,2.00119,2.00111,2.00119,3083146.0
2006-04-11 03:46:00,2.0012,2.00159,2.0012,2.00159,410596.0
2006-04-11 03:47:00,2.00169,2.00177,2.00169,2.00177,1642034.0
2006-04-11 03:48:00,2.0016,2.00182,2.0016,2.00182,2742636.0
2006-04-11 03:50:00,2.00202,2.00207,2.00181,2.00199,6935305.0
2006-04-11 03:52:00,2.00206,2.00224,2.00206,2.00224,7354391.0
2006-04-11 03:53:00,2.00216,2.00227,2.00214,2.00224,5453577.0
2006-04-11 03:54:00,2.00237,2.00252,2.00222,2.00224,2325945.0
2006-04-11 03:55:00,2.00241,2.00241,2.00236,2.00237,2427635.0
2006-04-11 03:56:00,2.00236,2.00255,2.00231,2.00252,1894122.0
2006-04-11 03:58:00,2.00247,2.00268,2.00247,2.00268,2716426.0
2006-04-11 03:59:00,2.00262,2.00262,2.00248,2.00249,4412606.0
2006-04-11 04:00:00,2.0023,2.00234,2.00212,2.00212,17590878.0
2006-04-11 04:01:00,2.00203,2.00216,2.00203,2.00216,362668.0
2006-04-11 04:02:00,2.00205,2.00205,2.00177,2.00177,1304823.0
2006-04-11 04:03:00,2.00188,2.00188,2.00172,2.00172,4577377.0
2006-04-11 04:04:00,2.00187,2.00209,2.00187,2.00209,37818803.0
2006-04-11 04:05:00,2.00193,2.00193,2.00186,2.00186,517633.0
2006-04-11 04:06:00,2.00174,2.00193,2.00174,2.00193,2620452.0
2006-04-11 04:07:00,2.00194,2.00194,2.00173,2.00185,4273846.0
2006-04-11 04:08:00,2.00193,2.00209,2.00193,2.00209,9583015.0
2006-04-11 04:09:00,2.00213,2.0023,2.00213,2.0023,3191528.0
2006-04-11 04:11:00,2.00224,2.00241,2.00224,2.0024,8912534.0
2006-04-11 04:15:00,2.00256,2.00269,2.00256,2.00261,5666378.0
2006-04-11 04:16:00,2.00262,2.00262,2.00245,2.00245,2301042.0
2006-04-11 04:17:00,2.00244,2.00244,2.00237,2.00237,3630012.0
2006-04-11 04:18:00,2.00224,2.00232,2.0022,2.00222,3030390.0
2006-04-11 04:19:00,2.00211,2.00211,2.00204,2.00204,2974486.0
2006-04-11 04:20:00,2.00195,2.00195,2.00181,2.00181,3470286.0
2006-04-11 04:21:00,2.00197,2.00197,2.00186,2.00189,962826.0
2006-04-11 04:22:00,2.00193,2.00193,2.00185,2.00185,1124760.0
2006-04-11 04:31:00,2.00179,2.00182,2.00179,2.0018,2620126.0
2006-04-11 04:34:00,2.00158,2.00158,2.00152,2.00155,1061590.0
2006-04-11 04:35:00,2.00145,2.00161,2.00145,2.00148,1815043.0
2006-04-11 04:36:00,2.00153,2.00154,2.00098,2.00154,13208066.0
2006-04-11 04:37:00,2.00148,2.0015,2.00144,2.00144,5984388.0
2006-04-11 04:39:00,2.0014,2.00142,2.00131,2.00132,4561420.0
2006-04-11 04:40:00,2.00132,2.00139,2.00126,2.00139,3244873.0
2006-04-11 04:41:00,2.00129,2.00136,2.00127,2.00127,7125209.0
2006-04-11 04:45:00,2.00136,2.00136,2.00132,2.00132,317041.0
2006-04-11 04:48:00,2.00112,2.00128,2.00112,2.00128,6555393.0
2006-04-11 04:59:00,2.00117,2.00141,2.00117,2.00141,1032318.0
2006-04-11 05:00:00,2.00146,2.00182,2.00146,2.00182,1723680.0
2006-04-11 05:01:00,2.00178,2.00178,2.00131,2.00131,23089728.0
2006-04-11 05:02:00,2.00141,2.00142,2.00141,2.00142,2390515.0
2006-04-11 05:06:00,2.00144,2.0016,2.00139,2.0016,5571493.0
2006-04-11 05:07:00,2.00171,2.00191,2.0017,2.0017,5170931.0
2006-04-11 05:08:00,2.00202,2.00228,2.00202,2.00222,598806.0
2006-04-11 05:09:00,2.00232,2.00232,2.00212,2.00212,3461413.0
2006-04-11 05:10:00,2.00214,2.00214,2.00177,2.00211,8563908.0
2006-04-11 05:11:00,2.00215,2.00228,2.00214,2.00228,21195216.0
2006-04-11 05:12:00,2.00237,2.00237,2.00211,2.00223,2271222.0
2006-04-11 05:14:00,2.00217,2.00217,2.00194,2.00194,4507919.0
2006-04-11 05:15:00,2.00186,2.00186,2.00154,2.00161,3594931.0
2006-04-11 05:16:00,2.00154,2.00176,2.00153,2.00153,7579599.0
2006-04-11 05:17:00,2.0017,2.00192,2.00166,2.0018,629345.0
2006-04-11 05:18:00,2.00176,2.00186,2.00168,2.00186,2429077.0
2006-04-11 05:20:00,2.0019,2.0019,2.0013,2.00164,1440495.0
2006-04-11 05:21:00,2.00159,2.00164,2.00147,2.00159,388912.0
2006-04-11 05:26:00,2.00153,2.00163,2.00153,2.00163,439029.0
2006-04-11 05:27:00,2.00178,2.00208,2.00178,2.00208,5217678.0
2006-04-11 05:28:00,2.00205,2.00205,2.00185,2.00188,2044213.0
2006-04-11 05:29:00,2.00184,2.00184,2.00171,2.00173,391515.0
2006-04-11 05:30:00,2.00179,2.00199,2.00174,2.00197,1373393.0
2006-04-11 05:31:00,2.002,2.00209,2.00197,2.00209,2238232.0
2006-04-11 05:32:00,2.00206,2.00206,2.00194,2.00194,12227790.0
2006-04-11 05:33:00,2.00194,2.00194,2.00173,2.00173,2872146.0
2006-04-11 05:34:00,2.00173,2.00173,2.00145,2.00152,3917685.0
2006-04-11 05:35:00,2.00149,2.00149,2.00131,2.00138,5623462.0
2006-04-11 05:36:00,2.00128,2.00161,2.00124,2.0015,4928968.0
2006-04-11 05:37:00,2.00165,2.00184,2.00165,2.00184,3720274.0
2006-04-11 05:41:00,2.00187,2.00218,2.00183,2.00218,6932579.0
2006-04-11 05:42:00,2.00212,2.00216,2.00198,2.00198,7191589.0
2006-04-11 05:45:00,2.00189,2.00196,2.00176,2.00176,5750955.0
2006-04-11 05:50:00,2.00172,2.00173,2.00145,2.00156,8366009.0
2006-04-11 05:52:00,2.00151,2.00151,2.00119,2.00132,3877297.0
2006-04-11 05:53:00,2.00131,2.00131,2.00093,2.00093,16165046.0
2006-04-11 05:55:00,2.00092,2.00092,2.00065,2.00068,7693538.0
2006-04-11 05:56:00,2.00058,2.00075,2.00055,2.00055,2679348.0
2006-04-11 06:01:00,2.00049,2.00052,2.0003,2.00052,2420426.0
2006-04-11 06:02:00,2.00047,2.00047,2.00034,2.00034,174645.0
2006-04-11 06:03:00,2.00022,2.00022,1.99984,1.99996,6134493.0
2006-04-11 06:04:00,1.9999,1.9999,1.99958,1.99958,4982613.0
2006-04-11 06:05:00,1.99942,1.99943,1.9993,1.9994,11530242.0
2006-04-11 06:06:00,1.99945,1.99967,1.99945,1.99967,3476842.0
2006-04-11 06:07:00,1.99963,1.99963,1.99947,1.99947,2415201.0
2006-04-11 06:08:00,1.99951,1.99951,1.99948,1.99948,4843192.0
2006-04-11 06:09:00,1.99955,1.99971,1.99954,1.99971,437780.0
2006-04-11 06:10:00,1.99973,1.99974,1.99973,1.99974,334591.0
2006-04-11 06:11:00,1.99993,1.99998,1.99982,1.99996,2442860.0
2006-04-11 06:12:00,1.99998,2.00015,1.99998,2.00009,13171503.0
2006-04-11 06:14:00,2.00012,2.00034,2.00012,2.00034,5475820.0
2006-04-11 06:15:00,2.00033,2.00047,2.00028,2.00047,424586.0
2006-04-11 06:16:00,2.0004,2.0005,2.0004,2.0005,989749.0
2006-04-11 06:18:00,2.00048,2.00071,2.00048,2.00071,39785901.0
2006-04-11 06:20:00,2.00068,2.00068,2.00034,2.00034,622740.0
2006-04-11 06:21:00,2.00017,2.00029,2.00012,2.0002,5373688.0
2006-04-11 06:22:00,2.0002,2.00035,2.0001,2.00035,21449332.0
2006-04-11 06:23:00,2.00039,2.00054,2.00038,2.00054,4025231.0
2006-04-11 06:24:00,2.00029,2.00043,2.00023,2.00043,981699.0
2006-04-11 06:25:00,2.00041,2.00051,2.0004,2.00044,4450947.0
2006-04-11 06:27:00,2.00048,2.00054,2.00044,2.00044,3156722.0
2006-04-11 06:28:00,2.00042,2.00054,2.00034,2.00054,1007123.0
2006-04-11 06:29:00,2.00057,2.00079,2.00057,2.00079,4138029.0
2006-04-11 06:30:00,2.00097,2.00097,2.00091,2.00091,300924.0
2006-04-11 06:31:00,2.00078,2.00125,2.00078,2.00125,7694391.0
2006-04-11 06:32:00,2.00131,2.00132,2.00131,2.00132,144594.0
2006-04-11 06:33:00,2.00108,2.00118,2.00067,2.00067,8958599.0
2006-04-11 06:34:00,2.00073,2.00079,2.00054,2.00055,7864955.0
2006-04-11 06:35:00,2.00054,2.00061,2.00029,2.00044,671918.0
2006-04-11 06:36:00,2.00041,2.00067,2.00033,2.00067,5572646.0
2006-04-11 06:37:00,2.00072,2.00083,2.00072,2.00074,2577977.0
2006-04-11 06:38:00,2.00064,2.00072,2.00064,2.00072,216419.0
2006-04-11 06:39:00,2.00063,2.00063,2.0004,2.00061,13073970.0
2006-04-11 06:40:00,2.00066,2.00077,2.00066,2.00077,2542506.0
2006-04-11 06:41:00,2.0007,2.0007,2.00055,2.00055,724427.0
2006-04-11 06:42:00,2.00054,2.00055,2.00052,2.00055,2268016.0
2006-04-11 06:43:00,2.00058,2.00078,2.00053,2.00078,11982650.0
2006-04-11 06:44:00,2.00083,2.00096,2.00074,2.00096,9945890.0
2006-04-11 06:45:00,2.00096,2.00113,2.00092,2.00113,897241.0
2006-04-11 06:46:00,2.00109,2.00119,2.00109,2.00119,383602.0
2006-04-11 06:47:00,2.00116,2.00116,2.00093,2.001,11669617.0
2006-04-11 06:48:00,2.00096,2.00096,2.00072,2.00072,2363446.0
2006-04-11 06:49:00,2.00078,2.00078,2.00055,2.00055,235994.0
2006-04-11 06:50:00,2.00055,2.00055,2.00042,2.00047,5088043.0
2006-04-11 06:53:00,2.0003,2.00056,2.0003,2.00056,11786018.0
2006-04-11 06:54:00,2.00064,2.0008,2.00064,2.0008,111368.0
2006-04-11 06:55:00,2.00069,2.00069,2.00063,2.00063,241893.0
2006-04-11 06:57:00,2.00063,2.00063,2.00062,2.00062,14704742.0
2006-04-11 06:58:00,2.00073,2.00081,2.00056,2.0006,4240193.0
2006-04-11 07:01:00,2.00076,2.00076,2.00047,2.00066,15739254.0
2006-04-11 07:02:00,2.00067,2.00088,2.0006,2.00071,1416363.0
2006-04-11 07:03:00,2.00061,2.00061,2.00036,2.00039,6694948.0
2006-04-11 07:04:00,2.00035,2.00035,2.00015,2.00035,1018287.0
2006-04-11 07:05:00,2.00035,2.00035,2.0003,2.00033,10107796.0
2006-04-11 07:06:00,2.00035,2.00041,2.00019,2.00033,9145067.0
2006-04-11 07:07:00,2.0002,2.00035,2.0002,2.00035,842265.0
2006-04-11 07:08:00,2.00029,2.00038,2.00026,2.00038,11021696.0
2006-04-11 07:10:00,2.0004,2.0004,2.00028,2.00028,10339044.0
2006-04-11 07:11:00,2.00036,2.00047,2.00018,2.00047,287675.0
2006-04-11 07:12:00,2.00061,2.00061,2.00055,2.00057,4079549.0
2006-04-11 07:15:00,2.00048,2.00048,2.00033,2.00041,17495045.0
2006-04-11 07:16:00,2.00043,2.00053,2.00043,2.00051,6568462.0
2006-04-11 07:17:00,2.00047,2.00063,2.00047,2.00063,238023.0
2006-04-11 07:19:00,2.00058,2.00058,2.00044,2.00044,168086.0
2006-04-11 07:20:00,2.00046,2.0006,2.00046,2.0006,4574030.0
2006-04-11 07:21:00,2.00051,2.00083,2.00051,2.0008,11735818.0
2006-04-11 07:22:00,2.00083,2.00092,2.00076,2.00085,7241451.0
2006-04-11 07:23:00,2.00075,2.00075,2.0006,2.0006,1413474.0
2006-04-11 07:24:00,2.00063,2.00071,2.00063,2.00066,3629379.0
2006-04-11 07:25:00,2.00071,2.00076,2.00067,2.00067,1665984.0
2006-04-11 07:27:00,2.0006,2.0006,2.00041,2.00048,5594766.0
2006-04-11 07:29:00,2.00039,2.00039,2.00019,2.00019,2090461.0
2006-04-11 07:30:00,2.00025,2.00041,2.00018,2.00041,13550539.0
2006-04-11 07:31:00,2.00052,2.0006,2.00045,2.00055,9134679.0
2006-04-11 07:32:00,2.00058,2.00058,2.00046,2.00052,3976446.0
2006-04-11 07:33:00,2.00057,2.00077,2.00057,2.00077,10434311.0
2006-04-11 07:34:00,2.00078,2.00103,2.00078,2.00103,8241493.0
2006-04-11 07:35:00,2.00121,2.00151,2.00121,2.00151,2497908.0
2006-04-11 07:36:00,2.00146,2.00146,2.00116,2.00116,6021923.0
2006-04-11 07:37:00,2.00126,2.00126,2.00118,2.00118,7699840.0
2006-04-11 07:38:00,2.00113,2.00115,2.00102,2.00115,5965111.0
2006-04-11 07:39:00,2.00108,2.00126,2.00108,2.00112,20208694.0
2006-04-11 07:40:00,2.00104,2.00104,2.00082,2.00082,3570643.0
2006-04-11 07:43:00,2.00082,2.00111,2.00082,2.00111,17847251.0
2006-04-11 07:44:00,2.0011,2.00134,2.0011,2.00134,7507933.0
2006-04-11 07:45:00,2.00129,2.00129,2.00069,2.00101,9948176.0
2006-04-11 07:46:00,2.00105,2.00114,2.00105,2.00114,2409808.0
2006-04-11 07:47:00,2.00115,2.00115,2.00092,2.00109,5048696.0
2006-04-11 07:48:00,2.00111,2.00117,2.00111,2.00117,10031363.0
2006-04-11 07:49:00,2.00126,2.00139,2.00126,2.00139,1612532.0
2006-04-11 07:50:00,2.00142,2.00146,2.00131,2.00131,2463811.0
2006-04-11 07:51:00,2.00126,2.0013,2.00108,2.00108,13226506.0
2006-04-11 07:52:00,2.00101,2.00101,2.00072,2.00081,4388804.0
2006-04-11 07:53:00,2.00075,2.00075,2.00045,2.0006,8735084.0
2006-04-11 07:54:00,2.00056,2.00077,2.00056,2.00056,1165785.0
2006-04-11 07:55:00,2.00043,2.00043,2.0001,2.0001,6048414.0
2006-04-11 07:56:00,1.99955,2.00001,1.99955,2.00001,14157126.0
2006-04-11 07:57:00,2.00005,2.00005,1.99989,1.99998,12598188.0
2006-04-11 07:58:00,2.00002,2.00011,2.0,2.00011,5163777.0
2006-04-11 07:59:00,2.0001,2.00018,2.0001,2.00016,4085982.0
2006-04-11 08:00:00,2.00037,2.00064,2.00037,2.00044,7951587.0
2006-04-11 08:01:00,2.00055,2.00083,2.00055,2.00079,10184948.0
2006-04-11 08:02:00,2.00065,2.001,2.00055,2.001,13994514.0
2006-04-11 08:03:00,2.00098,2.0015,2.00098,2.0015,5737487.0
2006-04-11 08:04:00,2.00158,2.00158,2.00129,2.00145,5180133.0
2006-04-11 08:05:00,2.00161,2.00212,2.00161,2.00212,5427783.0
2006-04-11 08:06:00,2.0022,2.00227,2.00206,2.00206,13322896.0
2006-04-11 08:07:00,2.00183,2.00196,2.00141,2.00141,1569091.0
2006-04-11 08:08:00,2.00135,2.00141,2.00116,2.00116,14986588.0
2006-04-11 08:09:00,2.00099,2.00099,2.0007,2.00074,10721047.0
2006-04-11 08:10:00,2.00078,2.00088,2.00045,2.00062,13924301.0
2006-04-11 08:11:00,2.00046,2.00058,2.00036,2.00056,2823790.0
2006-04-11 08:12:00,2.00047,2.0005,2.00033,2.00038,19840371.0
2006-04-11 08:13:00,2.00043,2.00043,2.00018,2.00032,5396237.0
2006-04-11 08:14:00,2.00038,2.00054,2.00034,2.00034,6202321.0
2006-04-11 08:15:00,2.00041,2.00041,1.99991,2.00023,4280396.0
2006-04-11 08:16:00,1.99997,2.00008,1.99975,2.00008,2343513.0
2006-04-11 08:17:00,2.00001,2.00025,1.99998,2.00025,18130017.0
2006-04-11 08:18:00,2.00026,2.00031,2.00019,2.00019,1927696.0
2006-04-11 08:19:00,2.00012,2.00016,1.9997,2.00009,14221786.0
2006-04-11 08:20:00,2.00014,2.00023,2.00003,2.00023,7234375.0
2006-04-11 08:21:00,2.00026,2.00026,2.00005,2.00009,1376882.0
2006-04-11 08:22:00,2.00043,2.00058,2.0001,2.00036,5485591.0
2006-04-11 08:23:00,2.00004,2.00004,1.99981,1.99981,1754669.0
2006-04-11 08:24:00,1.99988,1.99988,1.99966,1.99974,15919209.0
2006-04-11 08:25:00,1.99966,1.99966,1.99954,1.99954,3654023.0
2006-04-11 08:26:00,1.99896,1.99927,1.99896,1.9991,10337155.0
2006-04-11 08:27:00,1.99888,1.99888,1.99859,1.99886,12952815.0
2006-04-11 08:28:00,1.99891,1.99913,1.99889,1.99913,4167457.0
2006-04-11 08:29:00,1.99913,1.99913,1.9989,1.9989,12500190.0
2006-04-11 08:30:00,1.99876,1.99899,1.99847,1.99899,9427727.0
2006-04-11 08:31:00,1.99928,1.99948,1.99926,1.99926,2825159.0
2006-04-11 08:32:00,1.99927,1.99927,1.99898,1.99898,1792675.0
2006-04-11 08:33:00,1.99894,1.99953,1.99894,1.99953,2750180.0
2006-04-11 08:34:00,1.99968,1.99993,1.99959,1.99959,10098537.0
2006-04-11 08:35:00,1.99979,1.99996,1.99972,1.99972,19078724.0
2006-04-11 08:36:00,1.99979,1.99979,1.99916,1.99916,1722606.0
2006-04-11 08:37:00,1.99905,1.99905,1.99874,1.99878,2116392.0
2006-04-11 08:38:00,1.99875,1.99875,1.99852,1.99857,3694439.0
2006-04-11 08:39:00,1.99841,1.99862,1.99839,1.99846,9764468.0
2006-04-11 08:40:00,1.99849,1.99859,1.99834,1.99859,3534347.0
2006-04-11 08:41:00,1.99857,1.99865,1.99834,1.99865,2646629.0
2006-04-11 08:42:00,1.99867,1.99874,1.99865,1.9987,11026748.0
2006-04-11 08:43:00,1.99853,1.99862,1.9984,1.9984,5889002.0
2006-04-11 08:44:00,1.99836,1.99845,1.99828,1.9983,14255686.0
2006-04-11 08:45:00,1.99839,1.99845,1.99837,1.99844,3874014.0
2006-04-11 08:46:00,1.99844,1.99844,1.99832,1.99832,319693.0
2006-04-11 08:47:00,1.99837,1.99837,1.99788,1.99788,16954366.0
2006-04-11 08:48:00,1.99777,1.99777,1.99742,1.99751,16549755.0
2006-04-11 08:49:00,1.9974,1.99788,1.9974,1.99788,7567545.0
2006-04-11 08:50:00,1.99801,1.9984,1.99801,1.99826,3406365.0
2006-04-11 08:51:00,1.99818,1.99838,1.99818,1.99838,6218925.0
2006-04-11 08:52:00,1.99831,1.99831,1.99797,1.99805,3274200.0
2006-04-11 08:53:00,1.99821,1.99837,1.99821,1.99828,2509220.0
2006-04-11 08:54:00,1.99812,1.99821,1.99768,1.99801,13940418.0
2006-04-11 08:55:00,1.99794,1.99794,1.99776,1.99782,7607290.0
2006-04-11 08:56:00,1.99779,1.99779,1.99757,1.99757,3072696.0
2006-04-11 08:57:00,1.99755,1.99755,1.99732,1.99732,3402088.0
2006-04-11 08:58:00,1.99723,1.99723,1.9969,1.9969,2537532.0
2006-04-11 08:59:00,1.99704,1.99713,1.997,1.99704,3236835.0
2006-04-11 09:00:00,1.99703,1.99721,1.99694,1.99721,10938258.0
2006-04-11 09:01:00,1.99724,1.99745,1.99718,1.99745,5630009.0
2006-04-11 09:02:00,1.99748,1.99748,1.99697,1.9971,30050239.0
2006-04-11 09:03:00,1.99705,1.99706,1.9967,1.99681,6764192.0
2006-04-11 09:04:00,1.99684,1.997,1.99684,1.99697,4090606.0
2006-04-11 09:05:00,1.99698,1.99705,1.99649,1.99666,9823766.0
2006-04-11 09:06:00,1.99668,1.99668,1.99643,1.99656,6143218.0
2006-04-11 09:07:00,1.99655,1.99662,1.99655,1.99656,13338820.0
2006-04-11 09:08:00,1.99644,1.99644,1.99587,1.99587,7912524.0
2006-04-11 09:09:00,1.99584,1.99584,1.99546,1.99546,1955349.0
2006-04-11 09:10:00,1.99556,1.99566,1.99553,1.99554,2601958.0
2006-04-11 09:11:00,1.9954,1.99603,1.9954,1.99603,6736584.0
2006-04-11 09:12:00,1.99599,1.99599,1.99594,1.99594,368302.0
2006-04-11 09:13:00,1.99596,1.99637,1.99596,1.9962,4559407.0
2006-04-11 09:14:00,1.99601,1.99655,1.99601,1.99655,4065317.0
2006-04-11 09:15:00,1.99654,1.99685,1.99654,1.9968,3063794.0
2006-04-11 09:16:00,1.99681,1.99681,1.99643,1.99643,4588020.0
2006-04-11 09:17:00,1.99663,1.99667,1.99648,1.99648,10142705.0
2006-04-11 09:18:00,1.99639,1.99653,1.99633,1.9964,5326103.0
2006-04-11 09:19:00,1.99644,1.9965,1.99632,1.99647,11813645.0
2006-04-11 09:20:00,1.99647,1.99647,1.99639,1.99642,6453987.0
2006-04-11 09:22:00,1.9964,1.9965,1.99632,1.9965,7334498.0
2006-04-11 09:23:00,1.99659,1.99664,1.99614,1.99652,2543044.0
2006-04-11 09:24:00,1.99658,1.99691,1.99658,1.99669,3667814.0
2006-04-11 09:25:00,1.99684,1.997,1.99683,1.997,1264084.0
2006-04-11 09:26:00,1.99717,1.99746,1.99709,1.99734,16821835.0
2006-04-11 09:27:00,1.99752,1.99764,1.99752,1.99764,5620644.0
2006-04-11 09:28:00,1.99726,1.998,1.99726,1.99788,4367130.0
2006-04-11 09:29:00,1.99794,1.99826,1.99794,1.99826,4953781.0
2006-04-11 09:30:00,1.99813,1.99839,1.99803,1.99829,1616885.0
2006-04-11 09:31:00,1.99827,1.99833,1.99827,1.99833,2627243.0
2006-04-11 09:32:00,1.9984,1.99861,1.99832,1.99861,6677378.0
2006-04-11 09:33:00,1.99861,1.99868,1.99844,1.99844,3666895.0
2006-04-11 09:34:00,1.99823,1.99826,1.99806,1.99811,4824713.0
2006-04-11 09:35:00,1.99808,1.99818,1.99808,1.99818,180223.0
2006-04-11 09:36:00,1.99819,1.9984,1.99819,1.9984,1865412.0
2006-04-11 09:37:00,1.99844,1.99855,1.99824,1.99855,15511735.0
2006-04-11 09:38:00,1.99862,1.99866,1.99853,1.99866,1409108.0
2006-04-11 09:39:00,1.9987,1.99875,1.99868,1.99875,10733373.0
2006-04-11 09:40:00,1.99881,1.99885,1.99879,1.99879,1104867.0
2006-04-11 09:41:00,1.99884,1.9989,1.99876,1.99887,15258932.0
2006-04-11 09:42:00,1.99893,1.99893,1.99876,1.99879,2684874.0
2006-04-11 09:43:00,1.99893,1.99915,1.99893,1.99915,5016833.0
2006-04-11 09:44:00,1.99925,1.9995,1.99925,1.9995,473825.0
2006-04-11 09:45:00,1.99941,1.99941,1.99915,1.99915,7568808.0
2006-04-11 09:46:00,1.99936,1.99954,1.99936,1.99954,2976813.0
2006-04-11 09:47:00,1.9994,1.99955,1.9994,1.99955,2644251.0
2006-04-11 09:48:00,1.99959,1.99993,1.99929,1.99929,10107012.0
2006-04-11 09:49:00,1.99921,1.99921,1.99892,1.99892,7386896.0
2006-04-11 09:50:00,1.99884,1.99884,1.99831,1.99844,11291317.0
2006-04-11 09:51:00,1.99843,1.9985,1.99828,1.99835,4538438.0
2006-04-11 09:52:00,1.99821,1.99849,1.99821,1.99849,1562142.0
2006-04-11 09:53:00,1.99852,1.9989,1.99852,1.9989,16627033.0
2006-04-11 09:54:00,1.99887,1.99898,1.99879,1.99886,5288704.0
2006-04-11 09:55:00,1.9984,1.99879,1.9984,1.99864,3831807.0
2006-04-11 09:56:00,1.9985,1.99855,1.99819,1.99819,6365250.0
2006-04-11 09:57:00,1.99821,1.99845,1.99821,1.99845,7062371.0
2006-04-11 09:58:00,1.99839,1.99839,1.99813,1.99817,13077074.0
2006-04-11 09:59:00,1.99821,1.99821,1.99802,1.99802,14822044.0
2006-04-11 10:00:00,1.99798,1.99798,1.99785,1.99788,7382445.0
2006-04-11 10:01:00,1.99796,1.998,1.9979,1.9979,5515497.0
2006-04-11 10:02:00,1.99806,1.99813,1.998,1.99813,5777766.0
2006-04-11 10:03:00,1.99815,1.99815,1.99793,1.99811,12702922.0
2006-04-11 10:04:00,1.99818,1.99831,1.99812,1.99818,3077796.0
2006-04-11 10:05:00,1.99804,1.99804,1.99767,1.99767,42695351.0
2006-04-11 10:06:00,1.99755,1.99755,1.99728,1.99733,4402962.0
2006-04-11 10:07:00,1.99729,1.99729,1.99566,1.99702,5626359.0
2006-04-11 10:08:00,1.99681,1.99683,1.99662,1.99683,5872936.0
2006-04-11 10:09:00,1.99684,1.99684,1.99667,1.99676,1326472.0
2006-04-11 10:10:00,1.9968,1.99681,1.99637,1.99677,6205728.0
2006-04-11 10:11:00,1.99678,1.99735,1.99678,1.99735,3289456.0
2006-04-11 10:12:00,1.99741,1.99756,1.99741,1.9975,11147224.0
2006-04-11 10:13:00,1.99747,1.99797,1.99747,1.99789,5656313.0
2006-04-11 10:14:00,1.99776,1.9979,1.99772,1.9978,11736411.0
2006-04-11 10:15:00,1.99782,1.99794,1.99772,1.99794,10168548.0
2006-04-11 10:16:00,1.99799,1.99818,1.99787,1.99818,4528255.0
2006-04-11 10:17:00,1.99804,1.99804,1.99766,1.99768,4052282.0
2006-04-11 10:18:00,1.99763,1.99763,1.99742,1.9976,6591272.0
2006-04-11 10:19:00,1.99776,1.9982,1.99776,1.9982,9999993.0
2006-04-11 10:20:00,1.99821,1.99827,1.99818,1.99825,2895186.0
2006-04-11 10:21:00,1.99799,1.99828,1.99799,1.99811,12034251.0
2006-04-11 10:22:00,1.9981,1.9981,1.99803,1.99803,642101.0
2006-04-11 10:23:00,1.9979,1.99795,1.9979,1.99795,23867.0
2006-04-11 10:24:00,1.99794,1.99794,1.99716,1.99716,11855400.0
2006-04-11 10:25:00,1.99764,1.99788,1.99764,1.99785,3641802.0
2006-04-11 10:26:00,1.99784,1.99784,1.99761,1.99761,843242.0
2006-04-11 10:27:00,1.9977,1.9977,1.99723,1.99759,13260149.0
2006-04-11 10:28:00,1.99756,1.99756,1.9974,1.9974,6543692.0
2006-04-11 10:29:00,1.99729,1.9973,1.99707,1.99707,4238813.0
2006-04-11 10:30:00,1.99713,1.99713,1.99682,1.99682,17168774.0
2006-04-11 10:31:00,1.99691,1.99691,1.99683,1.99683,1171700.0
2006-04-11 10:32:00,1.99684,1.99684,1.99665,1.9967,836980.0
2006-04-11 10:33:00,1.99668,1.99668,1.99637,1.99637,6903286.0
2006-04-11 10:34:00,1.99639,1.99639,1.99609,1.9963,3657711.0
2006-04-11 10:35:00,1.99626,1.99626,1.99611,1.99611,2393781.0
2006-04-11 10:36:00,1.99602,1.99602,1.99581,1.99581,7266091.0
2006-04-11 10:37:00,1.99571,1.99578,1.99571,1.99576,2909804.0
2006-04-11 10:38:00,1.99546,1.99565,1.99534,1.99539,8991270.0
2006-04-11 10:39:00,1.99535,1.99536,1.99511,1.99511,4216889.0
2006-04-11 10:40:00,1.99518,1.99518,1.99484,1.99484,17790879.0
2006-04-11 10:41:00,1.99496,1.99496,1.99469,1.99469,4162093.0
2006-04-11 10:42:00,1.99463,1.99463,1.99438,1.99438,3993391.0
2006-04-11 10:43:00,1.99443,1.99445,1.99422,1.99422,2580651.0
2006-04-11 10:44:00,1.99419,1.99419,1.99395,1.99395,5359176.0
2006-04-11 10:45:00,1.99396,1.99396,1.99375,1.99377,2492720.0
2006-04-11 10:46:00,1.9937,1.9937,1.99358,1.99358,2386912.0
2006-04-11 10:47:00,1.99358,1.99358,1.99326,1.99328,22798574.0
2006-04-11 10:48:00,1.9932,1.9932,1.99299,1.99299,3535956.0
2006-04-11 10:49:00,1.99288,1.99333,1.99288,1.99333,3300099.0
2006-04-11 10:50:00,1.99327,1.99327,1.99298,1.99323,15573530.0
2006-04-11 10:51:00,1.99325,1.99349,1.99325,1.99349,18759238.0
2006-04-11 10:52:00,1.9934,1.9934,1.99299,1.99304,9623135.0
2006-04-11 10:53:00,1.99312,1.99362,1.99312,1.99362,10043849.0
2006-04-11 10:54:00,1.99372,1.99424,1.99372,1.99424,5690740.0
2006-04-11 10:55:00,1.99423,1.99423,1.99392,1.99404,5952746.0
2006-04-11 10:56:00,1.99382,1.99394,1.99366,1.99366,13353446.0
2006-04-11 10:57:00,1.99354,1.99372,1.99329,1.99372,11496222.0
2006-04-11 10:58:00,1.99368,1.9937,1.9936,1.9936,6729541.0
2006-04-11 10:59:00,1.99361,1.99418,1.99361,1.99418,5605621.0
2006-04-11 11:00:00,1.99419,1.99419,1.99374,1.99389,20939656.0
2006-04-11 11:01:00,1.99379,1.99379,1.9932,1.99327,20322209.0
2006-04-11 11:02:00,1.99338,1.99359,1.99336,1.99356,12035305.0
2006-04-11 11:03:00,1.99359,1.9936,1.99348,1.9935,15542802.0
2006-04-11 11:04:00,1.99363,1.99369,1.99348,1.99362,12416778.0
2006-04-11 11:05:00,1.99352,1.99379,1.99345,1.99379,6137124.0
2006-04-11 11:06:00,1.99387,1.99388,1.99387,1.99388,685574.0
2006-04-11 11:07:00,1.99385,1.99394,1.99377,1.99393,6266882.0
2006-04-11 11:08:00,1.99392,1.99402,1.99377,1.994,7990938.0
2006-04-11 11:09:00,1.99411,1.99427,1.9939,1.99419,6369579.0
2006-04-11 11:10:00,1.99415,1.99415,1.99386,1.99386,577081.0
2006-04-11 11:11:00,1.99377,1.99377,1.99347,1.99347,1111555.0
2006-04-11 11:12:00,1.99386,1.99416,1.99386,1.99416,5621315.0
2006-04-11 11:13:00,1.99409,1.99422,1.99405,1.99405,20132496.0
2006-04-11 11:14:00,1.99403,1.99443,1.99403,1.99443,4197457.0
2006-04-11 11:15:00,1.99459,1.99474,1.99459,1.99474,1120656.0
2006-04-11 11:16:00,1.9949,1.99499,1.99465,1.99465,8946514.0
2006-04-11 11:17:00,1.99514,1.99516,1.99499,1.99509,2826969.0
2006-04-11 11:18:00,1.99505,1.99506,1.99466,1.99466,3554418.0
2006-04-11 11:19:00,1.99452,1.99456,1.99438,1.99438,7466375.0
2006-04-11 11:20:00,1.99459,1.99489,1.99459,1.99482,2672967.0
2006-04-11 11:21:00,1.99499,1.99514,1.99497,1.99514,3772354.0
2006-04-11 11:22:00,1.99526,1.99565,1.99525,1.99562,6231413.0
2006-04-11 11:23:00,1.99553,1.99553,1.99515,1.9955,11498698.0
2006-04-11 11:24:00,1.99544,1.99544,1.99511,1.99512,1778393.0
2006-04-11 11:25:00,1.9951,1.99534,1.9951,1.99532,5379577.0
2006-04-11 11:26:00,1.99531,1.99557,1.99531,1.99547,6105087.0
2006-04-11 11:27:00,1.99556,1.99557,1.99536,1.99536,908386.0
2006-04-11 11:28:00,1.99527,1.99527,1.99504,1.99524,14453630.0
2006-04-11 11:29:00,1.99533,1.99552,1.99529,1.99529,2199997.0
2006-04-11 11:30:00,1.99545,1.99558,1.99545,1.99558,1010462.0
2006-04-11 11:31:00,1.99566,1.99573,1.99558,1.99559,4073662.0
2006-04-11 11:32:00,1.99548,1.99548,1.99529,1.99529,8835002.0
2006-04-11 11:33:00,1.99524,1.99528,1.99511,1.99526,14192452.0
2006-04-11 11:34:00,1.99538,1.99539,1.99529,1.99532,1717484.0
2006-04-11 11:35:00,1.99542,1.99571,1.99542,1.99549,3218479.0
2006-04-11 11:36:00,1.9956,1.99595,1.9956,1.99593,16717031.0
2006-04-11 11:37:00,1.99601,1.99623,1.996,1.99615,9106262.0
2006-04-11 11:38:00,1.99616,1.99639,1.99602,1.99639,17639844.0
2006-04-11 11:39:00,1.99644,1.99676,1.9964,1.99676,13737555.0
2006-04-11 11:40:00,1.99674,1.99674,1.99612,1.99612,5543774.0
2006-04-11 11:41:00,1.9961,1.99642,1.9961,1.99642,1083424.0
2006-04-11 11:42:00,1.99645,1.99652,1.99635,1.99635,26856190.0
2006-04-11 11:43:00,1.99643,1.99643,1.99629,1.99635,4439103.0
2006-04-11 11:44:00,1.99621,1.99638,1.99621,1.99625,8329019.0
2006-04-11 11:45:00,1.99641,1.99652,1.99641,1.99644,2343591.0
2006-04-11 11:46:00,1.9965,1.99683,1.99648,1.99683,16927260.0
2006-04-11 11:47:00,1.99676,1.99704,1.99676,1.99686,675605.0
2006-04-11 11:48:00,1.9969,1.9969,1.9967,1.99686,5434981.0
2006-04-11 11:49:00,1.99676,1.99701,1.99676,1.99697,5436441.0
2006-04-11 11:50:00,1.99684,1.99684,1.99659,1.99683,11048489.0
2006-04-11 11:51:00,1.99683,1.99687,1.99683,1.99687,5222844.0
2006-04-11 11:52:00,1.99691,1.99707,1.99683,1.99707,5005531.0
2006-04-11 11:53:00,1.99708,1.99708,1.99688,1.99696,3209994.0
2006-04-11 11:54:00,1.99711,1.99723,1.99708,1.99715,4534040.0
2006-04-11 11:55:00,1.99729,1.99733,1.99709,1.99709,2549039.0
2006-04-11 11:56:00,1.99729,1.99736,1.99719,1.99723,9078819.0
2006-04-11 11:57:00,1.99718,1.99718,1.99666,1.99713,1452862.0
2006-04-11 11:58:00,1.99709,1.99714,1.99688,1.99708,6740479.0
2006-04-11 12:00:00,1.99707,1.99709,1.99688,1.99699,11417008.0
2006-04-11 12:01:00,1.99693,1.99693,1.99665,1.99665,13020152.0
2006-04-11 12:02:00,1.9966,1.9966,1.99639,1.99639,10967562.0
2006-04-11 12:03:00,1.99621,1.99622,1.99604,1.99622,4798023.0
2006-04-11 12:04:00,1.99624,1.99624,1.99615,1.99615,2769618.0
2006-04-11 12:05:00,1.99603,1.99611,1.99592,1.99608,3931399.0
2006-04-11 12:06:00,1.99602,1.99605,1.99558,1.99603,5588332.0
2006-04-11 12:07:00,1.9959,1.9959,1.99541,1.99541,934423.0
2006-04-11 12:08:00,1.99532,1.99532,1.99514,1.99514,4357292.0
2006-04-11 12:09:00,1.99519,1.99519,1.99514,1.99514,899158.0
2006-04-11 12:10:00,1.99511,1.99519,1.99462,1.99517,23712481.0
2006-04-11 12:11:00,1.99519,1.99531,1.99518,1.99518,517516.0
2006-04-11 12:12:00,1.99546,1.9959,1.99545,1.9959,5934996.0
2006-04-11 12:13:00,1.99597,1.99619,1.99597,1.99611,13736012.0
2006-04-11 12:14:00,1.99614,1.99633,1.99614,1.99619,1852347.0
2006-04-11 12:15:00,1.99605,1.99614,1.996,1.9961,4834058.0
2006-04-11 12:16:00,1.99599,1.99612,1.99588,1.99612,4084471.0
2006-04-11 12:17:00,1.99599,1.99617,1.99599,1.99606,3360363.0
2006-04-11 12:18:00,1.99587,1.996,1.99577,1.99577,5706361.0
2006-04-11 12:19:00,1.99572,1.99572,1.99552,1.99564,689698.0
2006-04-11 12:20:00,1.99558,1.99586,1.99558,1.99575,8471009.0
2006-04-11 12:21:00,1.99567,1.9957,1.99547,1.99547,3687539.0
2006-04-11 12:22:00,1.99537,1.99567,1.99537,1.99558,2500882.0
2006-04-11 12:23:00,1.99555,1.99563,1.99555,1.9956,1410404.0
2006-04-11 12:24:00,1.99558,1.99558,1.99529,1.99551,1490624.0
2006-04-11 12:25:00,1.99556,1.99556,1.9955,1.9955,11753375.0
2006-04-11 12:26:00,1.9954,1.9954,1.99497,1.99497,4260844.0
2006-04-11 12:27:00,1.99488,1.99499,1.99471,1.99499,9278700.0
2006-04-11 12:28:00,1.99477,1.995,1.9946,1.9946,5029912.0
2006-04-11 12:29:00,1.99454,1.99454,1.99425,1.99425,7809044.0
2006-04-11 12:30:00,1.99435,1.99481,1.99435,1.99481,5526335.0
2006-04-11 12:31:00,1.9949,1.99502,1.9948,1.99495,5931901.0
2006-04-11 12:32:00,1.99489,1.99489,1.99467,1.99476,4586887.0
2006-04-11 12:33:00,1.99476,1.99483,1.99476,1.99483,1191516.0
2006-04-11 12:34:00,1.99487,1.99502,1.99487,1.99496,4200499.0
2006-04-11 12:35:00,1.99507,1.99546,1.99506,1.99546,11118769.0
2006-04-11 12:36:00,1.99555,1.99572,1.99541,1.99572,1993958.0
2006-04-11 12:37:00,1.99563,1.99591,1.99563,1.99591,348468.0
2006-04-11 12:38:00,1.99591,1.99633,1.99555,1.99633,11330967.0
2006-04-11 12:39:00,1.99635,1.99684,1.99629,1.99684,7820660.0
2006-04-11 12:40:00,1.99693,1.99699,1.99679,1.99679,10401567.0
2006-04-11 12:41:00,1.99689,1.99703,1.99689,1.99702,11873260.0
2006-04-11 12:42:00,1.99707,1.99707,1.99691,1.99691,6178743.0
2006-04-11 12:43:00,1.99674,1.99674,1.99624,1.99624,18376548.0
2006-04-11 12:44:00,1.99612,1.99612,1.99596,1.99596,15148337.0
2006-04-11 12:45:00,1.99583,1.99583,1.99553,1.99562,434721.0
2006-04-11 12:46:00,1.99568,1.99596,1.99562,1.99596,4749722.0
2006-04-11 12:47:00,1.99606,1.9962,1.99606,1.9962,1948778.0
2006-04-11 12:48:00,1.99617,1.99617,1.99598,1.99608,3672879.0
2006-04-11 12:49:00,1.99607,1.9962,1.99593,1.9962,1429595.0
2006-04-11 12:50:00,1.99638,1.99653,1.99635,1.99647,5322320.0
2006-04-11 12:51:00,1.99645,1.99645,1.99623,1.99623,366788.0
2006-04-11 12:52:00,1.99633,1.99638,1.9961,1.9961,6593768.0
2006-04-11 12:53:00,1.9961,1.99618,1.99605,1.99605,6312703.0
2006-04-11 12:54:00,1.99613,1.99626,1.99605,1.99605,2494439.0
2006-04-11 12:55:00,1.9961,1.99611,1.99585,1.99598,24634853.0
2006-04-11 12:56:00,1.99603,1.99616,1.99603,1.99612,1400125.0
2006-04-11 12:57:00,1.9961,1.99628,1.99601,1.99628,5438673.0
2006-04-11 12:58:00,1.99628,1.99628,1.99608,1.99615,8757140.0
2006-04-11 12:59:00,1.99617,1.99649,1.99615,1.99649,3466836.0
2006-04-11 13:00:00,1.9965,1.99695,1.9965,1.99681,6153089.0
2006-04-11 13:01:00,1.99677,1.99677,1.99645,1.99645,969632.0
2006-04-11 13:02:00,1.99634,1.99634,1.99608,1.99608,5978170.0
2006-04-11 13:03:00,1.99617,1.99628,1.99592,1.99628,5899381.0
2006-04-11 13:04:00,1.9963,1.99647,1.99621,1.99639,5337319.0
2006-04-11 13:05:00,1.99647,1.9966,1.99639,1.9966,2570769.0
2006-04-11 13:06:00,1.99664,1.99703,1.99664,1.99703,15797292.0
2006-04-11 13:07:00,1.99706,1.99706,1.99681,1.99681,14394550.0
2006-04-11 13:08:00,1.9967,1.9968,1.99646,1.99671,15924119.0
2006-04-11 13:09:00,1.99676,1.9971,1.99665,1.9971,16261229.0
2006-04-11 13:10:00,1.997,1.997,1.99668,1.9968,11799003.0
2006-04-11 13:11:00,1.9967,1.99679,1.99656,1.99679,6957463.0
2006-04-11 13:13:00,1.99682,1.99701,1.99681,1.99701,1789501.0
2006-04-11 13:15:00,1.99718,1.99724,1.99699,1.99699,3893485.0
2006-04-11 13:16:00,1.99697,1.99697,1.99658,1.99689,3142820.0
2006-04-11 13:17:00,1.99679,1.99681,1.99667,1.99669,1669521.0
2006-04-11 13:18:00,1.99679,1.99679,1.99657,1.99662,5392786.0
2006-04-11 13:19:00,1.9966,1.9966,1.99606,1.99644,31552944.0
2006-04-11 13:20:00,1.99646,1.99692,1.99646,1.99692,3794946.0
2006-04-11 13:21:00,1.99701,1.99716,1.99701,1.99713,2916585.0
2006-04-11 13:22:00,1.9971,1.99726,1.99702,1.99726,15133118.0
2006-04-11 13:23:00,1.99731,1.99734,1.99705,1.99706,20262870.0
2006-04-11 13:24:00,1.99697,1.99697,1.99652,1.99652,6433359.0
2006-04-11 13:25:00,1.99649,1.99655,1.99639,1.99639,6953325.0
2006-04-11 13:26:00,1.9963,1.99656,1.99628,1.99656,11369870.0
2006-04-11 13:27:00,1.99654,1.99654,1.99643,1.9965,4383235.0
2006-04-11 13:28:00,1.9965,1.9965,1.99626,1.99633,7053344.0
2006-04-11 13:29:00,1.99636,1.99649,1.99626,1.99628,2100434.0
2006-04-11 13:30:00,1.99621,1.99627,1.99601,1.99627,8830451.0
2006-04-11 13:31:00,1.99619,1.9968,1.99619,1.9968,3708900.0
2006-04-11 13:32:00,1.99678,1.99678,1.99654,1.99654,4600334.0
2006-04-11 13:33:00,1.99662,1.99662,1.99655,1.99655,158378.0
2006-04-11 13:34:00,1.9964,1.99673,1.9964,1.9967,4678183.0
2006-04-11 13:35:00,1.99652,1.99662,1.99645,1.99645,7019674.0
2006-04-11 13:36:00,1.99642,1.99642,1.99619,1.99628,407015.0
2006-04-11 13:37:00,1.99624,1.99624,1.99615,1.99615,1538396.0
2006-04-11 13:38:00,1.99609,1.99609,1.99594,1.99596,10341985.0
2006-04-11 13:39:00,1.99591,1.99591,1.99568,1.99568,2694489.0
2006-04-11 13:40:00,1.99575,1.99575,1.99549,1.99554,1309047.0
2006-04-11 13:42:00,1.99542,1.99545,1.99523,1.99523,1442862.0
2006-04-11 13:43:00,1.99515,1.99515,1.99486,1.99508,2258114.0
2006-04-11 13:44:00,1.99512,1.99518,1.99499,1.9951,2513048.0
2006-04-11 13:45:00,1.99501,1.99525,1.99501,1.99515,2625948.0
2006-04-11 13:46:00,1.99531,1.99546,1.99531,1.99546,2365361.0
2006-04-11 13:47:00,1.9954,1.9954,1.99473,1.99491,11761949.0
2006-04-11 13:48:00,1.99485,1.99488,1.99485,1.99488,5369567.0
2006-04-11 13:49:00,1.99489,1.99493,1.99478,1.99493,5441220.0
2006-04-11 13:50:00,1.99489,1.99515,1.99487,1.99515,8445268.0
2006-04-11 13:51:00,1.99505,1.99548,1.99505,1.99548,4257940.0
2006-04-11 13:53:00,1.99519,1.99534,1.99516,1.99534,1678217.0
2006-04-11 13:54:00,1.99533,1.99533,1.99504,1.99509,5387235.0
2006-04-11 13:55:00,1.99518,1.9956,1.99518,1.9956,1147114.0
2006-04-11 13:56:00,1.99575,1.996,1.99575,1.99588,14453126.0
2006-04-11 13:57:00,1.99603,1.99624,1.99603,1.99612,7940517.0
2006-04-11 13:58:00,1.99626,1.99649,1.99626,1.99635,4746426.0
2006-04-11 13:59:00,1.9966,1.99685,1.9966,1.99685,640796.0
2006-04-11 14:00:00,1.99689,1.99704,1.99689,1.99704,1053663.0
2006-04-11 14:01:00,1.99704,1.99711,1.99694,1.99711,1535608.0
2006-04-11 14:02:00,1.9971,1.9971,1.99699,1.99702,12061878.0
2006-04-11 14:03:00,1.997,1.997,1.99669,1.99669,281618.0
2006-04-11 14:04:00,1.99684,1.99689,1.99677,1.99677,5379050.0
2006-04-11 14:05:00,1.99681,1.99745,1.99681,1.99745,3113931.0
2006-04-11 14:06:00,1.99752,1.99752,1.99676,1.99676,17516979.0
2006-04-11 14:07:00,1.9968,1.99682,1.99663,1.99673,2333607.0
2006-04-11 14:08:00,1.99673,1.9968,1.99661,1.9968,2997047.0
2006-04-11 14:09:00,1.9969,1.99716,1.99675,1.99715,29529480.0
2006-04-11 14:10:00,1.99712,1.99713,1.99705,1.99705,2416861.0
2006-04-11 14:11:00,1.99709,1.99712,1.99698,1.99703,3269513.0
2006-04-11 14:12:00,1.99714,1.99721,1.9971,1.99721,5994731.0
2006-04-11 14:13:00,1.99709,1.99769,1.99709,1.99769,5327921.0
2006-04-11 14:14:00,1.99761,1.99775,1.99754,1.99754,3889135.0
2006-04-11 14:15:00,1.99736,1.99736,1.9966,1.99663,6581480.0
2006-04-11 14:16:00,1.99637,1.99639,1.99605,1.99605,3444568.0
2006-04-11 14:17:00,1.99596,1.99603,1.9956,1.99603,16813242.0
2006-04-11 14:18:00,1.99622,1.99631,1.99622,1.99631,724138.0
2006-04-11 14:19:00,1.99649,1.99649,1.99608,1.99608,20830962.0
2006-04-11 14:20:00,1.99617,1.99617,1.99603,1.99603,2940997.0
2006-04-11 14:21:00,1.99587,1.99698,1.99587,1.99698,11746485.0
2006-04-11 14:22:00,1.99699,1.99699,1.9968,1.99682,14018010.0
2006-04-11 14:23:00,1.99699,1.99718,1.99699,1.99718,1813509.0
2006-04-11 14:24:00,1.99728,1.99777,1.99728,1.99777,4585877.0
2006-04-11 14:25:00,1.99782,1.99782,1.99754,1.99759,1868595.0
2006-04-11 14:26:00,1.99736,1.99748,1.9973,1.99733,2958857.0
2006-04-11 14:27:00,1.99727,1.99727,1.99693,1.99707,2990614.0
2006-04-11 14:28:00,1.99699,1.99701,1.99664,1.99694,6027462.0
2006-04-11 14:29:00,1.99707,1.99762,1.99704,1.99762,1736918.0
2006-04-11 14:30:00,1.99764,1.99781,1.99757,1.99763,12626462.0
2006-04-11 14:31:00,1.99775,1.99821,1.99775,1.99821,8106042.0
2006-04-11 14:32:00,1.99828,1.99903,1.99828,1.99903,6878858.0
2006-04-11 14:33:00,1.999,1.99915,1.99897,1.99898,2016796.0
2006-04-11 14:34:00,1.99889,1.99891,1.99828,1.99838,10558636.0
2006-04-11 14:35:00,1.99834,1.99834,1.99796,1.998,12961675.0
2006-04-11 14:36:00,1.99793,1.99811,1.99775,1.99811,14158873.0
2006-04-11 14:37:00,1.99817,1.99859,1.99817,1.99859,2568861.0
2006-04-11 14:38:00,1.99872,1.99899,1.99872,1.99881,1680732.0
2006-04-11 14:39:00,1.99878,1.99878,1.9987,1.9987,4177152.0
2006-04-11 14:40:00,1.9987,1.9987,1.99855,1.99855,1060617.0
2006-04-11 14:41:00,1.99849,1.99853,1.99809,1.99809,11809024.0
2006-04-11 14:42:00,1.99799,1.99814,1.99783,1.99814,4200242.0
2006-04-11 14:43:00,1.99833,1.99848,1.99827,1.99836,5665382.0
2006-04-11 14:44:00,1.99821,1.99821,1.99791,1.99813,10435033.0
2006-04-11 14:45:00,1.99812,1.99826,1.99809,1.99809,5931321.0
2006-04-11 14:46:00,1.99777,1.99803,1.99777,1.99803,1543787.0
2006-04-11 14:47:00,1.99806,1.99806,1.99769,1.99769,465641.0
2006-04-11 14:48:00,1.99772,1.99793,1.99759,1.99793,899244.0
2006-04-11 14:49:00,1.99783,1.99783,1.99766,1.99776,15463036.0
2006-04-11 14:50:00,1.99787,1.99805,1.99786,1.99797,3470860.0
2006-04-11 14:51:00,1.99798,1.99798,1.99756,1.99756,251341.0
2006-04-11 14:52:00,1.99746,1.99766,1.99746,1.99748,6346458.0
2006-04-11 14:53:00,1.99749,1.99766,1.99742,1.99766,6634329.0
2006-04-11 14:54:00,1.99759,1.99759,1.99709,1.99712,4526829.0
2006-04-11 14:55:00,1.99728,1.9977,1.99728,1.99768,3975262.0
2006-04-11 14:56:00,1.99762,1.99763,1.9974,1.99763,13108502.0
2006-04-11 14:57:00,1.99764,1.99798,1.99764,1.99798,3406260.0
2006-04-11 14:58:00,1.998,1.99826,1.99792,1.99826,3141337.0
2006-04-11 14:59:00,1.99836,1.99836,1.9981,1.99825,18585202.0
2006-04-11 15:00:00,1.99821,1.99821,1.99806,1.9981,2271440.0
2006-04-11 15:01:00,1.99792,1.99804,1.99792,1.99796,838391.0
2006-04-11 15:02:00,1.99796,1.99802,1.99789,1.99789,3337845.0
2006-04-11 15:03:00,1.99787,1.99787,1.9977,1.99774,2859393.0
2006-04-11 15:04:00,1.99775,1.99776,1.9977,1.9977,16178033.0
2006-04-11 15:05:00,1.99764,1.99764,1.99722,1.99725,2838688.0
2006-04-11 15:06:00,1.99729,1.99743,1.99728,1.99743,3159505.0
2006-04-11 15:07:00,1.99744,1.99747,1.99703,1.99703,5984986.0
2006-04-11 15:08:00,1.99707,1.99719,1.99693,1.99719,5017779.0
2006-04-11 15:09:00,1.99713,1.9974,1.99708,1.99708,14212724.0
2006-04-11 15:10:00,1.99727,1.9973,1.9972,1.9973,405747.0
2006-04-11 15:11:00,1.9974,1.99769,1.9974,1.99764,27842578.0
2006-04-11 15:12:00,1.99776,1.99801,1.99776,1.99797,18399376.0
2006-04-11 15:13:00,1.99801,1.99822,1.99801,1.99822,3882058.0
2006-04-11 15:14:00,1.99831,1.9986,1.99831,1.99855,5700097.0
2006-04-11 15:15:00,1.99864,1.99864,1.99853,1.99853,2759154.0
2006-04-11 15:16:00,1.99819,1.99834,1.99816,1.99816,8566786.0
2006-04-11 15:17:00,1.99826,1.9984,1.99819,1.99838,7744619.0
2006-04-11 15:18:00,1.99838,1.99858,1.99836,1.99854,1388395.0
2006-04-11 15:19:00,1.99855,1.9988,1.99855,1.9987,4776792.0
2006-04-11 15:20:00,1.99871,1.99871,1.99804,1.99804,6191329.0
2006-04-11 15:21:00,1.99791,1.99813,1.99786,1.99813,2703559.0
2006-04-11 15:22:00,1.99831,1.99835,1.99814,1.99835,3201048.0
2006-04-11 15:23:00,1.99841,1.99861,1.99838,1.99838,28799759.0
2006-04-11 15:24:00,1.9982,1.9982,1.99781,1.99781,8157161.0
2006-04-11 15:25:00,1.99784,1.99832,1.99784,1.99832,2517814.0
2006-04-11 15:26:00,1.99834,1.99845,1.99826,1.99834,8819496.0
2006-04-11 15:27:00,1.99823,1.99867,1.99816,1.99867,4202601.0
2006-04-11 15:28:00,1.99882,1.99902,1.99882,1.99902,1246170.0
2006-04-11 15:29:00,1.99908,1.9993,1.99906,1.9993,10848977.0
2006-04-11 15:30:00,1.99919,1.99962,1.99919,1.99942,8995556.0
2006-04-11 15:31:00,1.9992,1.99949,1.99912,1.99949,3544389.0
2006-04-11 15:32:00,1.99968,1.99986,1.99968,1.99985,6211689.0
2006-04-11 15:33:00,2.00003,2.0003,1.99978,2.0003,1933611.0
2006-04-11 15:34:00,2.00023,2.00054,2.00023,2.00054,2113442.0
2006-04-11 15:35:00,2.00039,2.00047,2.00033,2.00033,8086149.0
2006-04-11 15:36:00,2.00027,2.00027,2.00001,2.00017,4490492.0
2006-04-11 15:37:00,1.99999,2.0001,1.99986,1.99986,5569946.0
2006-04-11 15:38:00,1.99984,1.99984,1.99952,1.99959,2589313.0
2006-04-11 15:39:00,1.99959,1.99971,1.99959,1.9996,1395137.0
2006-04-11 15:40:00,1.9997,1.99997,1.99952,1.99997,6087741.0
2006-04-11 15:41:00,2.0002,2.00045,2.0002,2.00027,3815562.0
2006-04-11 15:42:00,1.99983,2.00036,1.99983,2.00022,6144095.0
2006-04-11 15:43:00,2.00033,2.00088,2.00033,2.00088,13105855.0
2006-04-11 15:44:00,2.00091,2.00103,2.00085,2.0009,808907.0
2006-04-11 15:45:00,2.00087,2.00095,2.00072,2.00081,4470739.0
2006-04-11 15:46:00,2.00095,2.00121,2.00095,2.00095,2384814.0
2006-04-11 15:47:00,2.00092,2.00095,2.00088,2.00088,719054.0
2006-04-11 15:48:00,2.00078,2.00078,2.00047,2.00047,17578266.0
2006-04-11 15:49:00,2.00091,2.00123,2.0009,2.00108,1691614.0
2006-04-11 15:50:00,2.00098,2.00104,2.00098,2.00098,526263.0
2006-04-11 15:51:00,2.00103,2.00118,2.00077,2.00118,5486650.0
2006-04-11 15:52:00,2.0014,2.00182,2.0014,2.0017,15713018.0
2006-04-11 15:53:00,2.00179,2.00179,2.00138,2.00155,5075096.0
2006-04-11 15:54:00,2.00156,2.00163,2.00132,2.00144,2069252.0
2006-04-11 15:55:00,2.00127,2.00127,2.00091,2.00091,2525044.0
2006-04-11 15:56:00,2.00105,2.00105,2.00054,2.00095,5777201.0
2006-04-11 15:57:00,2.00107,2.00107,2.00074,2.0009,14884979.0
2006-04-11 15:58:00,2.00095,2.00116,2.00086,2.00089,3708952.0
2006-04-11 15:59:00,2.00089,2.00101,2.00074,2.00101,1344725.0
2006-04-11 16:00:00,2.00115,2.00137,2.00115,2.00123,7368755.0
2006-04-11 16:01:00,2.00124,2.00124,2.00089,2.00089,14676948.0
2006-04-11 16:02:00,2.00077,2.00114,2.00069,2.00114,1256039.0
2006-04-11 16:03:00,2.00131,2.0016,2.00131,2.00152,10585559.0
2006-04-11 16:04:00,2.00166,2.00177,2.00163,2.00163,6149304.0
2006-04-11 16:05:00,2.00151,2.00156,2.00146,2.00156,7476695.0
2006-04-11 16:06:00,2.00155,2.00167,2.00146,2.00153,16578506.0
2006-04-11 16:07:00,2.00153,2.00171,2.00151,2.00171,1085095.0
2006-04-11 16:08:00,2.00164,2.00167,2.00157,2.00163,16888760.0
2006-04-11 16:09:00,2.00179,2.00182,2.00158,2.00165,11056903.0
2006-04-11 16:10:00,2.00156,2.00177,2.00142,2.00142,6154855.0
2006-04-11 16:11:00,2.00144,2.00172,2.00144,2.00172,3492488.0
2006-04-11 16:12:00,2.00166,2.00172,2.00144,2.0015,8224229.0
2006-04-11 16:13:00,2.00141,2.00158,2.00141,2.0015,20719365.0
2006-04-11 16:14:00,2.00148,2.00148,2.00123,2.00123,12133593.0
2006-04-11 16:15:00,2.00112,2.00127,2.00112,2.00116,11478855.0
2006-04-11 16:16:00,2.00098,2.00101,2.00075,2.0008,5933112.0
2006-04-11 16:17:00,2.00077,2.00094,2.00077,2.00094,3179883.0
2006-04-11 16:18:00,2.00076,2.00077,2.00026,2.00026,15585531.0
2006-04-11 16:19:00,2.00074,2.0011,2.00074,2.0011,6230129.0
2006-04-11 16:20:00,2.00119,2.00124,2.00115,2.00115,9425307.0
2006-04-11 16:21:00,2.0011,2.00119,2.00104,2.00118,20448620.0
2006-04-11 16:22:00,2.0011,2.0011,2.00064,2.00064,1862336.0
2006-04-11 16:23:00,2.00034,2.00034,2.0,2.00002,4045317.0
2006-04-11 16:24:00,2.00009,2.00019,2.00002,2.00017,12738586.0
2006-04-11 16:25:00,2.00009,2.00016,1.99996,1.99996,27187731.0
2006-04-11 16:26:00,1.99991,2.00017,1.9999,2.00017,6129282.0
2006-04-11 16:27:00,2.00016,2.00016,1.99969,1.99969,12306980.0
2006-04-11 16:28:00,1.99975,1.99978,1.99972,1.99972,7131150.0
2006-04-11 16:29:00,1.99956,2.00013,1.99956,1.99996,18895963.0
2006-04-11 16:30:00,1.99988,1.99988,1.99956,1.99956,11091764.0
2006-04-11 16:31:00,1.99955,1.99955,1.99954,1.99954,175593.0
2006-04-11 16:32:00,1.99971,1.99975,1.99971,1.99972,7657150.0
2006-04-11 16:33:00,1.99962,1.99992,1.99962,1.99992,6260769.0
2006-04-11 16:34:00,1.99979,1.9998,1.99948,1.99948,6899392.0
2006-04-11 16:35:00,1.99941,1.99945,1.99929,1.99929,10327494.0
2006-04-11 16:36:00,1.99947,1.99956,1.99938,1.99956,2900790.0
2006-04-11 16:37:00,1.99957,1.99966,1.99951,1.99951,21621356.0
2006-04-11 16:38:00,1.99951,1.99955,1.99939,1.99945,6694388.0
2006-04-11 16:39:00,1.99937,1.99937,1.99888,1.99888,3450411.0
2006-04-11 16:40:00,1.99875,1.99875,1.99854,1.99854,928190.0
2006-04-11 16:41:00,1.99844,1.99892,1.99844,1.99892,15696617.0
2006-04-11 16:42:00,1.99897,1.99912,1.99891,1.99891,3986993.0
2006-04-11 16:43:00,1.99907,1.99925,1.99901,1.99925,4850529.0
2006-04-11 16:44:00,1.99921,1.99921,1.99874,1.99874,3574386.0
2006-04-11 16:45:00,1.99878,1.99878,1.99866,1.99871,8367166.0
2006-04-11 16:46:00,1.9987,1.99913,1.9987,1.99901,10385662.0
2006-04-11 16:47:00,1.99907,1.9995,1.99907,1.9995,1393875.0
2006-04-11 16:48:00,1.99955,2.00008,1.99955,1.99984,16562336.0
2006-04-11 16:49:00,1.99969,1.9997,1.99916,1.99916,1834506.0
2006-04-11 16:50:00,1.9992,1.9992,1.99867,1.99867,1527809.0
2006-04-11 16:51:00,1.99884,1.99905,1.99884,1.99886,12857953.0
2006-04-11 16:52:00,1.9988,1.99883,1.99875,1.99878,9439948.0
2006-04-11 16:53:00,1.99874,1.99884,1.99853,1.99884,762406.0
2006-04-11 16:54:00,1.9986,1.99866,1.99831,1.99866,24640841.0
2006-04-11 16:55:00,1.99866,1.9991,1.99866,1.99908,3904209.0
2006-04-11 16:56:00,1.99908,1.99928,1.99891,1.99891,4667493.0
2006-04-11 16:57:00,1.99905,1.99931,1.99905,1.99931,10910780.0
2006-04-11 16:58:00,1.99936,1.99955,1.99936,1.99938,5743266.0
2006-04-11 16:59:00,1.99922,1.99922,1.99838,1.99841,8920935.0
2006-04-11 17:00:00,1.99832,1.99832,1.99803,1.99832,2063093.0
2006-04-11 17:01:00,1.99834,1.99846,1.99823,1.99823,10677661.0
2006-04-11 17:02:00,1.99822,1.99856,1.99821,1.99856,7345079.0
2006-04-11 17:03:00,1.99861,1.99886,1.99856,1.99886,5792195.0
2006-04-11 17:04:00,1.99894,1.99894,1.99875,1.99886,4163479.0
2006-04-11 17:05:00,1.99875,1.99875,1.99864,1.99864,5153593.0
2006-04-11 17:06:00,1.99855,1.99855,1.9983,1.99852,7455345.0
2006-04-11 17:07:00,1.99843,1.99852,1.99837,1.99847,5274932.0
2006-04-11 17:08:00,1.99847,1.99875,1.99847,1.99875,6382782.0
2006-04-11 17:09:00,1.99888,1.99917,1.99879,1.99879,548346.0
2006-04-11 17:10:00,1.99875,1.99884,1.99862,1.99862,6576854.0
2006-04-11 17:11:00,1.99852,1.99857,1.99829,1.99857,1737011.0
2006-04-11 17:12:00,1.99857,1.99881,1.99853,1.99881,3382249.0
2006-04-11 17:13:00,1.99877,1.99882,1.99866,1.99878,10567623.0
2006-04-11 17:14:00,1.99884,1.99907,1.99881,1.99888,4565385.0
2006-04-11 17:15:00,1.99886,1.99895,1.9986,1.9986,6045652.0
2006-04-11 17:16:00,1.99867,1.99872,1.99859,1.99859,8538950.0
2006-04-11 17:17:00,1.99847,1.99866,1.99847,1.99866,1930169.0
2006-04-11 17:18:00,1.99877,1.99891,1.99871,1.99891,747360.0
2006-04-11 17:19:00,1.99897,1.99907,1.99892,1.99907,5816744.0
2006-04-11 17:20:00,1.99891,1.99897,1.99891,1.99897,1303227.0
2006-04-11 17:21:00,1.99888,1.99913,1.99888,1.99913,11737568.0
2006-04-11 17:22:00,1.99922,1.99947,1.99922,1.99943,10955531.0
2006-04-11 17:24:00,1.99936,1.99939,1.99918,1.99918,7431067.0
2006-04-11 17:25:00,1.99927,1.99927,1.99919,1.99919,4605677.0
2006-04-11 17:26:00,1.99919,1.99919,1.99875,1.99875,23660562.0
2006-04-11 17:27:00,1.99869,1.99881,1.99866,1.99881,2461962.0
2006-04-11 17:28:00,1.99885,1.99905,1.99855,1.99905,29099424.0
2006-04-11 17:29:00,1.99907,1.99926,1.99907,1.9992,8132057.0
2006-04-11 17:30:00,1.99928,1.99947,1.99928,1.99947,17644387.0
2006-04-11 17:31:00,1.99954,1.99956,1.99954,1.99956,965543.0
2006-04-11 17:32:00,1.99952,1.99952,1.99791,1.99908,10590966.0
2006-04-11 17:33:00,1.9991,1.99915,1.99903,1.99912,6639752.0
2006-04-11 17:34:00,1.99904,1.99914,1.999,1.999,2949041.0
2006-04-11 17:35:00,1.99903,1.99923,1.99872,1.99904,8516387.0
2006-04-11 17:36:00,1.999,1.999,1.99889,1.99889,244018.0
2006-04-11 17:37:00,1.99883,1.99883,1.99826,1.99832,10120760.0
2006-04-11 17:38:00,1.99839,1.99861,1.99839,1.99861,3310050.0
2006-04-11 17:39:00,1.99823,1.99878,1.99823,1.99869,3882911.0
2006-04-11 17:40:00,1.99885,1.99919,1.99885,1.99919,2026249.0
2006-04-11 17:41:00,1.99925,1.99933,1.99909,1.99911,3940766.0
2006-04-11 17:42:00,1.99919,1.99937,1.99919,1.99937,909937.0
2006-04-11 17:43:00,1.99956,1.99956,1.99933,1.99933,2343787.0
2006-04-11 17:44:00,1.99939,1.99946,1.99931,1.99938,3895056.0
2006-04-11 17:45:00,1.99923,1.99923,1.99894,1.99894,2652400.0
2006-04-11 17:46:00,1.99912,1.99936,1.99912,1.99931,6352760.0
2006-04-11 17:47:00,1.99925,1.99928,1.99903,1.99903,4744645.0
2006-04-11 17:48:00,1.99901,1.99916,1.99897,1.99916,3463402.0
2006-04-11 17:49:00,1.99926,1.99938,1.99926,1.99938,6731487.0
2006-04-11 17:50:00,1.99935,1.99957,1.99935,1.9995,1659205.0
2006-04-11 17:51:00,1.99943,1.99943,1.99923,1.9994,8278385.0
2006-04-11 17:52:00,1.99948,1.99977,1.99948,1.99977,1028215.0
2006-04-11 17:53:00,1.99989,2.00017,1.99989,2.00017,5741486.0
2006-04-11 17:54:00,2.00021,2.00024,2.00015,2.00024,5905941.0
2006-04-11 17:55:00,2.00024,2.00024,2.00008,2.00013,4264108.0
2006-04-11 17:56:00,2.00011,2.00013,1.99994,2.00006,6405674.0
2006-04-11 17:57:00,2.00025,2.00056,2.00025,2.00039,2778163.0
2006-04-11 17:58:00,2.00068,2.00069,2.00058,2.00068,5405181.0
2006-04-11 17:59:00,2.00061,2.00062,2.00008,2.00039,8133791.0
2006-04-11 18:00:00,2.00035,2.00035,2.00012,2.00025,7534332.0
2006-04-11 18:01:00,2.00046,2.0005,2.00034,2.00034,9384506.0
2006-04-11 18:02:00,2.00027,2.00027,1.99989,1.99989,6011617.0
2006-04-11 18:03:00,1.99978,1.99978,1.99971,1.99971,2482714.0
2006-04-11 18:04:00,1.99978,2.00002,1.99978,2.0,7812065.0
2006-04-11 18:05:00,1.99999,2.00026,1.99999,2.00026,4309979.0
2006-04-11 18:06:00,2.00038,2.00038,1.99995,2.00002,5149609.0
2006-04-11 18:07:00,2.00016,2.00049,2.00016,2.00045,2370205.0
2006-04-11 18:08:00,2.00045,2.00045,2.00016,2.00029,13466738.0
2006-04-11 18:09:00,2.00013,2.00013,1.99993,1.99993,8629236.0
2006-04-11 18:10:00,1.99991,2.00009,1.99991,2.00008,5674065.0
2006-04-11 18:11:00,1.99998,1.99998,1.99971,1.99971,2817870.0
2006-04-11 18:12:00,1.99977,2.00009,1.99977,2.00009,11342951.0
2006-04-11 18:13:00,2.00003,2.00019,2.00003,2.00019,9158373.0
2006-04-11 18:14:00,2.00025,2.00047,2.00017,2.00029,4833556.0
2006-04-11 18:15:00,2.00025,2.00025,1.99989,1.99998,9799979.0
2006-04-11 18:16:00,1.99994,1.99994,1.99961,1.99961,5017431.0
2006-04-11 18:17:00,1.99963,1.99966,1.99946,1.99946,5259907.0
2006-04-11 18:18:00,1.99953,1.99958,1.99943,1.99955,6377091.0
2006-04-11 18:19:00,1.99959,1.99959,1.99928,1.99938,2949769.0
2006-04-11 18:20:00,1.99935,1.99967,1.99935,1.99967,1198259.0
2006-04-11 18:21:00,1.99963,1.99981,1.99963,1.99981,9522403.0
2006-04-11 18:22:00,1.99987,2.00018,1.99971,2.00018,1900047.0
2006-04-11 18:23:00,2.00021,2.00021,1.9999,1.99996,5822688.0
2006-04-11 18:24:00,1.99993,1.99994,1.99969,1.99972,9817863.0
2006-04-11 18:25:00,1.99957,1.99969,1.99935,1.99959,5225610.0
2006-04-11 18:26:00,1.99957,1.99995,1.9994,1.99995,9505979.0
2006-04-11 18:27:00,1.99989,1.99989,1.99981,1.99981,738840.0
2006-04-11 18:28:00,1.99981,1.99981,1.99964,1.99964,7074106.0
2006-04-11 18:29:00,1.99952,1.99976,1.99952,1.99976,5922340.0
2006-04-11 18:30:00,1.99982,1.99999,1.99982,1.99999,7047060.0
2006-04-11 18:31:00,1.99996,1.99996,1.99966,1.99966,2947750.0
2006-04-11 18:32:00,1.99972,1.99987,1.9997,1.99987,5817583.0
2006-04-11 18:34:00,1.99985,1.99985,1.99971,1.99975,7566330.0
2006-04-11 18:35:00,1.99971,1.99974,1.99939,1.99959,3052126.0
2006-04-11 18:36:00,1.99976,1.99982,1.99965,1.99967,3832953.0
2006-04-11 18:37:00,1.99973,1.99973,1.99957,1.99967,7830196.0
2006-04-11 18:38:00,1.99983,2.00021,1.99978,2.00021,5430695.0
2006-04-11 18:39:00,2.00027,2.00047,2.00009,2.00039,8200413.0
2006-04-11 18:40:00,2.00034,2.00034,2.00006,2.00006,4115144.0
2006-04-11 18:42:00,1.99989,2.00008,1.99989,2.00008,581268.0
2006-04-11 18:43:00,2.0,2.0001,2.0,2.00008,853879.0
2006-04-11 18:44:00,1.99994,1.99994,1.99981,1.99981,1027236.0
2006-04-11 18:45:00,1.99951,1.99985,1.99949,1.99985,5747422.0
2006-04-11 18:47:00,2.00005,2.00026,1.99975,1.99994,7216292.0
2006-04-11 18:48:00,2.00001,2.00001,1.9997,1.9997,7257870.0
2006-04-11 18:49:00,1.99965,1.99968,1.99943,1.99953,5354110.0
2006-04-11 18:50:00,1.99946,1.99946,1.99916,1.99923,5056023.0
2006-04-11 18:51:00,1.99917,1.99923,1.99917,1.99923,2609700.0
2006-04-11 18:52:00,1.99911,1.99911,1.99895,1.99897,9741354.0
2006-04-11 18:53:00,1.99892,1.99911,1.99887,1.99911,4228676.0
2006-04-11 18:54:00,1.99916,1.99919,1.99898,1.99916,28431672.0
2006-04-11 18:55:00,1.99914,1.99914,1.99888,1.99888,16487495.0
2006-04-11 18:56:00,1.99877,1.99883,1.99869,1.99869,16189214.0
2006-04-11 18:57:00,1.99851,1.99876,1.99851,1.99876,2754335.0
2006-04-11 18:58:00,1.99881,1.99881,1.99863,1.99866,5429319.0
2006-04-11 18:59:00,1.99864,1.99864,1.99839,1.99847,5276502.0
2006-04-11 19:00:00,1.99848,1.99871,1.99844,1.99871,4349421.0
2006-04-11 19:01:00,1.99867,1.9988,1.99853,1.9988,16779081.0
2006-04-11 19:03:00,1.99879,1.99895,1.99874,1.99891,5917777.0
2006-04-11 19:04:00,1.99907,1.99907,1.9989,1.99901,5456429.0
2006-04-11 19:05:00,1.99914,1.99955,1.99914,1.99955,6464042.0
2006-04-11 19:06:00,1.9997,1.99997,1.9997,1.99997,1467973.0
2006-04-11 19:07:00,1.99994,1.99994,1.99972,1.99972,942072.0
2006-04-11 19:08:00,1.99955,1.99967,1.99955,1.99958,9284154.0
2006-04-11 19:09:00,1.99938,1.99948,1.99914,1.99931,3058510.0
2006-04-11 19:10:00,1.9993,1.9995,1.9993,1.9995,4946365.0
2006-04-11 19:11:00,1.9994,1.9994,1.99921,1.99928,6387771.0
2006-04-11 19:12:00,1.99908,1.99917,1.999,1.999,3878011.0
2006-04-11 19:13:00,1.99894,1.99894,1.99864,1.99867,3842685.0
2006-04-11 19:14:00,1.9987,1.9987,1.99865,1.99865,119051.0
2006-04-11 19:15:00,1.99858,1.99858,1.99851,1.99851,86847.0
2006-04-11 19:16:00,1.99836,1.9987,1.99836,1.9987,9587541.0
2006-04-11 19:17:00,1.99878,1.9988,1.99855,1.9988,22026640.0
2006-04-11 19:20:00,1.99888,1.9991,1.99888,1.99903,4351607.0
2006-04-11 19:21:00,1.99901,1.99901,1.99885,1.99893,8390208.0
2006-04-11 19:22:00,1.99898,1.99898,1.9989,1.99894,5311719.0
2006-04-11 19:23:00,1.99885,1.99885,1.99864,1.99864,5640889.0
2006-04-11 19:24:00,1.99858,1.99873,1.99852,1.99873,4921947.0
2006-04-11 19:26:00,1.99876,1.99887,1.99872,1.99887,764033.0
2006-04-11 19:27:00,1.9988,1.99897,1.99879,1.99894,5732212.0
2006-04-11 19:28:00,1.99895,1.99907,1.99888,1.99907,6527388.0
2006-04-11 19:29:00,1.99911,1.99911,1.9989,1.99905,307014.0
2006-04-11 19:30:00,1.99912,1.99932,1.99912,1.99932,2127819.0
2006-04-11 19:32:00,1.99945,1.99945,1.99943,1.99943,7197144.0
2006-04-11 19:33:00,1.9994,1.9994,1.99925,1.99925,183729.0
2006-04-11 19:34:00,1.99927,1.99927,1.99916,1.99918,2071088.0
2006-04-11 19:35:00,1.99906,1.99906,1.99861,1.99862,2554249.0
2006-04-11 19:36:00,1.99843,1.99843,1.99802,1.99802,3868890.0
2006-04-11 19:37:00,1.99804,1.99804,1.99788,1.99788,6733769.0
2006-04-11 19:38:00,1.99806,1.99806,1.99787,1.99802,4652959.0
2006-04-11 19:39:00,1.99809,1.99866,1.99809,1.99866,3164075.0
2006-04-11 19:41:00,1.99871,1.99884,1.99871,1.99884,2026155.0
2006-04-11 19:42:00,1.99877,1.99891,1.99868,1.99891,7650700.0
2006-04-11 19:43:00,1.99891,1.99903,1.99891,1.99903,752649.0
2006-04-11 19:44:00,1.99901,1.99934,1.99901,1.99934,5809298.0
2006-04-11 19:45:00,1.99936,1.99972,1.99936,1.99972,1496519.0
2006-04-11 19:46:00,1.9997,1.9997,1.99939,1.99939,4831516.0
2006-04-11 19:47:00,1.99948,1.99948,1.9993,1.99936,12305712.0
2006-04-11 19:48:00,1.99931,1.99931,1.99897,1.99897,2042381.0
2006-04-11 19:49:00,1.99895,1.99905,1.99888,1.99895,23516654.0
2006-04-11 19:50:00,1.99892,1.99892,1.99867,1.99875,25126557.0
2006-04-11 19:51:00,1.9987,1.9987,1.99823,1.99823,15486253.0
2006-04-11 19:52:00,1.99837,1.99849,1.99831,1.99831,5537694.0
2006-04-11 19:53:00,1.99855,1.99857,1.99844,1.99857,3019498.0
2006-04-11 19:54:00,1.99862,1.99874,1.99862,1.99874,75002.0
2006-04-11 19:55:00,1.99876,1.99876,1.99838,1.99838,6973268.0
2006-04-11 19:56:00,1.99841,1.9985,1.99841,1.99849,870398.0
2006-04-11 19:57:00,1.99848,1.99867,1.99839,1.99867,10718281.0
2006-04-11 19:58:00,1.99871,1.99904,1.99871,1.99904,35191840.0
2006-04-11 19:59:00,1.999,1.999,1.99859,1.99884,5842381.0
2006-04-11 20:00:00,1.99889,1.99918,1.99889,1.99918,1412339.0
2006-04-11 20:01:00,1.99924,1.99936,1.99923,1.9993,6257426.0
2006-04-11 20:02:00,1.99933,1.99954,1.99928,1.99954,10806055.0
2006-04-11 20:03:00,1.99958,1.99963,1.99952,1.99963,1629369.0
2006-04-11 20:04:00,1.99949,1.9997,1.99949,1.9997,958540.0
2006-04-11 20:05:00,1.99982,1.99987,1.99975,1.99975,7088448.0
2006-04-11 20:06:00,1.99962,1.99971,1.99954,1.99971,1569089.0
2006-04-11 20:07:00,1.99973,1.99996,1.99973,1.99996,3828546.0
2006-04-11 20:08:00,1.99995,1.99995,1.99995,1.99995,1776283.0
2006-04-11 20:09:00,1.99988,1.99993,1.99966,1.99966,9446773.0
2006-04-11 20:10:00,1.99936,1.99977,1.99936,1.99973,7416199.0
2006-04-11 20:11:00,1.9998,1.99996,1.9998,1.9998,7455132.0
2006-04-11 20:12:00,1.9996,1.99982,1.9996,1.99982,2110122.0
2006-04-11 20:13:00,1.99978,2.00021,1.99978,2.00021,6494010.0
2006-04-11 20:14:00,2.00018,2.00018,1.99991,1.99998,15225825.0
2006-04-11 20:15:00,1.99992,1.99992,1.99968,1.99968,4003494.0
2006-04-11 20:16:00,1.9997,1.9997,1.99952,1.99952,3613627.0
2006-04-11 20:17:00,1.99949,1.99974,1.99947,1.99947,3786579.0
2006-04-11 20:18:00,1.99952,1.99952,1.9993,1.99937,10345669.0
2006-04-11 20:20:00,1.99936,1.99936,1.99899,1.99915,4508759.0
2006-04-11 20:21:00,1.99903,1.99925,1.99903,1.99925,3460394.0
2006-04-11 20:22:00,1.99945,1.99977,1.99945,1.99977,2678580.0
2006-04-11 20:23:00,1.99996,2.00008,1.99987,2.00008,8863812.0
2006-04-11 20:24:00,2.00008,2.00031,2.00008,2.00025,2183990.0
2006-04-11 20:25:00,2.00027,2.00027,2.00007,2.00011,5725167.0
2006-04-11 20:26:00,2.0001,2.00022,2.00002,2.00022,2188293.0
2006-04-11 20:27:00,2.00017,2.00017,1.99989,2.00008,1890669.0
2006-04-11 20:28:00,2.0002,2.00036,2.0002,2.00036,2811623.0
2006-04-11 20:29:00,2.00056,2.00076,2.00051,2.00053,4857110.0
2006-04-11 20:30:00,2.00046,2.00046,2.00031,2.00031,14956317.0
2006-04-11 20:31:00,2.00007,2.00017,2.00006,2.00006,10573263.0
2006-04-11 20:32:00,1.99956,1.99976,1.99942,1.99942,6296830.0
2006-04-11 20:33:00,1.99928,1.99928,1.99874,1.99874,4910350.0
2006-04-11 20:34:00,1.99871,1.99871,1.99839,1.99841,1747777.0
2006-04-11 20:35:00,1.9985,1.99861,1.9985,1.99855,3440358.0
2006-04-11 20:36:00,1.99854,1.99861,1.99845,1.99854,930223.0
2006-04-11 20:37:00,1.99844,1.9987,1.99844,1.9987,1487653.0
2006-04-11 20:39:00,1.99872,1.99873,1.99847,1.99865,4417276.0
2006-04-11 20:40:00,1.99862,1.99862,1.99843,1.99854,6906144.0
2006-04-11 20:41:00,1.99853,1.99863,1.99853,1.99863,69617.0
2006-04-11 20:42:00,1.99874,1.99874,1.99861,1.99861,50474.0
2006-04-11 20:43:00,1.99883,1.99906,1.99877,1.99906,2855388.0
2006-04-11 20:44:00,1.99905,1.99911,1.999,1.999,348502.0
2006-04-11 20:45:00,1.9989,1.9992,1.9989,1.9992,1810491.0
2006-04-11 20:46:00,1.99936,1.9995,1.99936,1.9995,117633.0
2006-04-11 20:47:00,1.99948,1.99948,1.99914,1.99914,2797308.0
2006-04-11 20:48:00,1.99918,1.99923,1.99913,1.99915,19345452.0
2006-04-11 20:49:00,1.99909,1.99912,1.99909,1.99911,8313562.0
2006-04-11 20:50:00,1.99901,1.99922,1.99901,1.9991,792678.0
2006-04-11 20:51:00,1.99918,1.99918,1.99881,1.99881,3789892.0
2006-04-11 20:52:00,1.99898,1.99898,1.99883,1.99883,6018709.0
2006-04-11 20:53:00,1.99881,1.99902,1.99881,1.99902,7602768.0
2006-04-11 20:54:00,1.99905,1.99947,1.99905,1.99947,3125156.0
2006-04-11 20:55:00,1.9995,1.99964,1.99935,1.99946,1305893.0
2006-04-11 20:56:00,1.99966,1.99981,1.99953,1.99981,1524463.0
2006-04-11 20:57:00,1.99998,2.00027,1.99998,2.00027,949694.0
2006-04-11 20:58:00,2.00026,2.00048,2.00026,2.00027,8878245.0
2006-04-11 20:59:00,2.00038,2.00049,2.00038,2.00049,421828.0
2006-04-11 21:00:00,2.00026,2.00026,2.0001,2.0001,811240.0
2006-04-11 21:01:00,2.00001,2.00009,1.99984,1.99986,4701818.0
2006-04-11 21:02:00,1.99996,1.99996,1.99958,1.99962,22920967.0
2006-04-11 21:03:00,1.99978,2.00008,1.99968,2.00008,1988077.0
2006-04-11 21:04:00,2.00014,2.0002,2.00013,2.0002,888761.0
2006-04-11 21:05:00,2.00021,2.00029,2.00013,2.00023,5207599.0
2006-04-11 21:06:00,2.00022,2.00027,2.00022,2.00027,842790.0
2006-04-11 21:07:00,2.00028,2.00042,2.00028,2.00042,1207876.0
2006-04-11 21:08:00,2.00025,2.00029,2.00025,2.00029,1658938.0
2006-04-11 21:09:00,2.00029,2.00029,2.00021,2.00021,117179.0
2006-04-11 21:10:00,2.00031,2.00047,2.00031,2.00034,19496836.0
2006-04-11 21:11:00,2.00023,2.00023,1.99958,1.99958,3174902.0
2006-04-11 21:12:00,1.99954,1.99954,1.99945,1.99945,7976325.0
2006-04-11 21:14:00,1.99962,1.99973,1.99962,1.9997,775716.0
2006-04-11 21:16:00,1.99978,1.99998,1.99978,1.99998,3019764.0
2006-04-11 21:17:00,2.00001,2.00038,2.00001,2.00036,8992733.0
2006-04-11 21:18:00,2.0003,2.00059,2.0003,2.00058,4258831.0
2006-04-11 21:19:00,2.0005,2.0007,2.0005,2.0007,39178.0
2006-04-11 21:20:00,2.00073,2.00073,2.00062,2.00062,69845.0
2006-04-11 21:21:00,2.00079,2.00126,2.00079,2.00126,19177141.0
2006-04-11 21:22:00,2.0013,2.00151,2.0013,2.00151,18977133.0
2006-04-11 21:23:00,2.0015,2.0015,2.00129,2.00135,1048237.0
2006-04-11 21:24:00,2.00115,2.00127,2.00084,2.00084,10287238.0
2006-04-11 21:26:00,2.00072,2.00072,2.00044,2.00048,164845.0
2006-04-11 21:27:00,2.00049,2.00054,2.00049,2.00054,2838499.0
2006-04-11 21:29:00,2.00044,2.0007,2.00044,2.0007,4016792.0
2006-04-11 21:30:00,2.00064,2.00086,2.00064,2.00086,1925442.0
2006-04-11 21:31:00,2.00079,2.00098,2.00079,2.00098,1435540.0
2006-04-11 21:32:00,2.00085,2.00107,2.00085,2.00101,10666852.0
2006-04-11 21:33:00,2.001,2.001,2.00081,2.00081,2390648.0
2006-04-11 21:34:00,2.0008,2.0008,2.00067,2.00067,3516130.0
2006-04-11 21:35:00,2.00062,2.00062,2.00054,2.00054,235215.0
2006-04-11 21:36:00,2.00049,2.00049,2.00023,2.00037,512380.0
2006-04-11 21:37:00,2.00033,2.00054,2.00033,2.00053,4011108.0
2006-04-11 21:38:00,2.00056,2.00056,2.00049,2.00049,947897.0
2006-04-11 21:39:00,2.00058,2.00077,2.00058,2.00075,2821755.0
2006-04-11 21:40:00,2.00083,2.00105,2.00083,2.00105,18362206.0
2006-04-11 21:41:00,2.00114,2.00114,2.00112,2.00112,814928.0
2006-04-11 21:42:00,2.00113,2.00133,2.00113,2.00133,1057365.0
2006-04-11 21:43:00,2.00136,2.00148,2.00121,2.00148,15485889.0
2006-04-11 21:45:00,2.00149,2.00157,2.00149,2.00157,1219529.0
2006-04-11 21:46:00,2.00161,2.00169,2.00161,2.00169,800606.0
2006-04-11 21:47:00,2.00163,2.00164,2.00161,2.00164,1998002.0
2006-04-11 21:49:00,2.0017,2.00189,2.00166,2.00189,1346640.0
2006-04-11 21:50:00,2.00194,2.00211,2.00194,2.00211,256497.0
2006-04-11 21:51:00,2.00204,2.00257,2.00204,2.00243,15596653.0
2006-04-11 21:52:00,2.00198,2.00236,2.00189,2.00219,29579393.0
2006-04-11 21:53:00,2.00203,2.00211,2.00203,2.00209,438591.0
2006-04-11 21:54:00,2.00211,2.00211,2.00191,2.00191,7075170.0
2006-04-11 21:55:00,2.00185,2.00185,2.00148,2.00167,3090452.0
2006-04-11 21:56:00,2.00152,2.00161,2.00149,2.00149,17673550.0
2006-04-11 21:57:00,2.00149,2.00149,2.00128,2.00128,1662160.0
2006-04-11 21:58:00,2.0012,2.0012,2.00098,2.00102,16635207.0
2006-04-11 21:59:00,2.00086,2.00086,2.0008,2.0008,8246345.0
2006-04-11 22:00:00,2.00088,2.0009,2.00088,2.0009,4239329.0
2006-04-11 22:01:00,2.00081,2.00081,2.0006,2.0006,2306512.0
2006-04-11 22:02:00,2.00065,2.00065,2.00059,2.00059,606489.0
2006-04-11 22:03:00,2.00066,2.00073,2.00059,2.00073,4462148.0
2006-04-11 22:04:00,2.00074,2.00076,2.0007,2.00075,3561627.0
2006-04-11 22:05:00,2.00071,2.00072,2.00054,2.00054,2084430.0
2006-04-11 22:06:00,2.00056,2.00063,2.00048,2.00063,4499233.0
2006-04-11 22:07:00,2.00054,2.00054,2.00034,2.00034,1907677.0
2006-04-11 22:08:00,2.00069,2.00079,2.00055,2.00055,1855076.0
2006-04-11 22:09:00,2.00052,2.00063,2.00052,2.00063,4358972.0
2006-04-11 22:10:00,2.0005,2.0005,1.99993,2.00034,8493259.0
2006-04-11 22:11:00,2.00032,2.00056,2.00031,2.00056,16181869.0
2006-04-11 22:12:00,2.00067,2.00087,2.00067,2.00087,87119.0
2006-04-11 22:13:00,2.00102,2.00102,2.00055,2.00055,7527680.0
2006-04-11 22:14:00,2.00097,2.00101,2.00088,2.00101,6597308.0
2006-04-11 22:15:00,2.00088,2.0009,2.00078,2.00078,6028886.0
2006-04-11 22:16:00,2.00082,2.0009,2.00065,2.0009,11670508.0
2006-04-11 22:17:00,2.00089,2.00089,2.00067,2.00067,10677252.0
2006-04-11 22:18:00,2.00064,2.00081,2.00064,2.00081,258711.0
2006-04-11 22:19:00,2.00067,2.00067,2.0006,2.0006,1572940.0
2006-04-11 22:20:00,2.00064,2.00064,2.00023,2.00023,1745596.0
2006-04-11 22:21:00,2.00025,2.00025,1.99999,2.00015,5268518.0
2006-04-11 22:22:00,2.00017,2.00017,2.00001,2.00002,4607270.0
2006-04-11 22:23:00,1.99993,1.99993,1.99987,1.99987,42461.0
2006-04-11 22:24:00,1.99976,1.99989,1.99973,1.99982,5141165.0
2006-04-11 22:25:00,1.99997,2.00019,1.99997,2.00019,4066437.0
2006-04-11 22:27:00,2.00019,2.00028,2.00015,2.00015,10819785.0
2006-04-11 22:28:00,2.00022,2.00022,2.00017,2.00017,576520.0
2006-04-11 22:29:00,2.00006,2.00006,1.99978,1.99978,1274575.0
2006-04-11 22:30:00,1.99984,2.0003,1.99984,2.0003,2650303.0
2006-04-11 22:31:00,2.00046,2.00053,2.00035,2.00044,2223828.0
2006-04-11 22:32:00,2.00058,2.00069,2.00053,2.00053,4721731.0
2006-04-11 22:33:00,2.00046,2.00046,2.00002,2.00034,9715383.0
2006-04-11 22:34:00,2.00049,2.00053,2.00049,2.00053,5169673.0
2006-04-11 22:35:00,2.00063,2.00063,2.00027,2.0004,2570702.0
2006-04-11 22:37:00,2.00043,2.00043,2.00029,2.00029,2924970.0
2006-04-11 22:38:00,2.00021,2.00027,2.00017,2.00017,595320.0
2006-04-11 22:39:00,2.00015,2.0003,2.00015,2.00029,7638378.0
2006-04-11 22:40:00,2.0003,2.0003,1.99981,1.99981,1166111.0
2006-04-11 22:41:00,1.99973,1.99973,1.99947,1.99947,396234.0
2006-04-11 22:42:00,1.99945,1.99957,1.99937,1.99937,2951320.0
2006-04-11 22:43:00,1.99945,1.99945,1.9993,1.9993,4867033.0
2006-04-11 22:44:00,1.99927,1.99929,1.99914,1.99929,1417834.0
2006-04-11 22:45:00,1.99937,1.99949,1.99937,1.99949,2716443.0
2006-04-11 22:47:00,1.99939,1.99967,1.99939,1.9996,1872413.0
2006-04-11 22:48:00,1.9996,1.99968,1.99956,1.99963,5608083.0
2006-04-11 22:49:00,1.9996,1.99961,1.9996,1.99961,290653.0
2006-04-11 22:50:00,1.99954,1.99954,1.99912,1.99912,3583060.0
2006-04-11 22:51:00,1.99918,1.99926,1.99916,1.99926,1319054.0
2006-04-11 22:52:00,1.99927,1.99932,1.99927,1.99932,3288189.0
2006-04-11 22:53:00,1.99939,1.99939,1.99916,1.99916,3923195.0
2006-04-11 22:54:00,1.99931,1.99931,1.99897,1.99897,2317980.0
2006-04-11 22:55:00,1.99905,1.99908,1.99901,1.99901,1077919.0
2006-04-11 22:56:00,1.99891,1.99891,1.99859,1.99864,6744732.0
2006-04-11 22:57:00,1.99854,1.99854,1.99849,1.99849,1608615.0
2006-04-11 22:58:00,1.99846,1.99846,1.99815,1.99822,4492309.0
2006-04-11 22:59:00,1.99815,1.99815,1.9981,1.9981,1119269.0
2006-04-11 23:30:00,1.99815,1.99823,1.99815,1.99823,2779023.0
2006-04-11 23:31:00,1.99811,1.99811,1.99789,1.99789,1376877.0
2006-04-11 23:32:00,1.99797,1.99823,1.99797,1.99823,7155837.0
2006-04-11 23:33:00,1.99827,1.99848,1.99827,1.99847,1135389.0
2006-04-11 23:34:00,1.99854,1.99854,1.99833,1.99833,880775.0
2006-04-11 23:35:00,1.99834,1.99834,1.99805,1.9982,4454603.0
2006-04-11 23:37:00,1.99822,1.9984,1.99822,1.9984,8824377.0
2006-04-11 23:39:00,1.99829,1.99876,1.99829,1.99876,2061347.0
2006-04-11 23:44:00,1.99885,1.99895,1.99876,1.99892,2164407.0
2006-04-11 23:45:00,1.99892,1.99922,1.99892,1.99922,1984352.0
2006-04-11 23:46:00,1.99916,1.99916,1.99897,1.99901,5590917.0
2006-04-11 23:51:00,1.99901,1.99901,1.99901,1.99901,2631596.0
2006-04-11 23:53:00,1.99884,1.99894,1.99858,1.99858,3415532.0
2006-04-11 23:54:00,1.99839,1.9986,1.99837,1.99844,1743596.0
2006-04-11 23:55:00,1.9984,1.99865,1.9984,1.99863,18579483.0
2006-04-11 23:56:00,1.99872,1.99896,1.99872,1.99891,2086963.0
2006-04-11 23:57:00,1.99897,1.99919,1.99897,1.99919,17341575.0
2006-04-11 23:59:00,1.99924,1.99927,1.99924,1.99927,870751.0
2006-04-12 00:01:00,1.99924,1.99924,1.99887,1.99894,760475.0
2006-04-12 00:02:00,1.99898,1.99902,1.99855,1.99887,5272727.0
2006-04-12 00:03:00,1.99885,1.99885,1.99831,1.99848,13040260.0
2006-04-12 00:04:00,1.99852,1.99854,1.99828,1.99828,1672117.0
2006-04-12 00:05:00,1.99829,1.99829,1.99827,1.99827,1408717.0
2006-04-12 00:06:00,1.99825,1.99843,1.99825,1.99843,1482517.0
2006-04-12 00:07:00,1.99829,1.99841,1.99828,1.99829,145984.0
2006-04-12 00:08:00,1.99826,1.99827,1.99817,1.99824,8543771.0
2006-04-12 00:09:00,1.99818,1.99861,1.99816,1.99861,4656933.0
2006-04-12 00:10:00,1.99864,1.99867,1.99856,1.99867,978971.0
2006-04-12 00:11:00,1.99868,1.99868,1.99851,1.99851,464014.0
2006-04-12 00:12:00,1.99857,1.99857,1.99848,1.99848,1595229.0
2006-04-12 00:14:00,1.99867,1.99882,1.99867,1.99882,2189275.0
2006-04-12 00:15:00,1.99893,1.99905,1.99893,1.99901,3679223.0
2006-04-12 00:21:00,1.99906,1.99928,1.99906,1.99928,1567491.0
2006-04-12 00:23:00,1.99943,1.99943,1.99925,1.99925,842240.0
2006-04-12 00:24:00,1.99929,1.9994,1.99919,1.9994,16695340.0
2006-04-12 00:25:00,1.99943,1.99959,1.99931,1.99959,17956647.0
2006-04-12 00:27:00,1.99949,1.99949,1.99928,1.99928,480986.0
2006-04-12 00:29:00,1.99931,1.99931,1.99914,1.99922,1322802.0
2006-04-12 00:30:00,1.99921,1.99953,1.99921,1.99939,3453109.0
2006-04-12 00:31:00,1.99949,1.99957,1.99949,1.99957,7604383.0
2006-04-12 00:32:00,1.99943,1.99987,1.99943,1.99987,15034322.0
2006-04-12 00:33:00,1.99997,2.00009,1.99997,2.00009,1524372.0
2006-04-12 00:34:00,2.0002,2.00037,2.0002,2.00037,764002.0
2006-04-12 00:35:00,2.00041,2.0005,2.00032,2.0005,9142216.0
2006-04-12 00:36:00,2.00048,2.00052,2.0003,2.00052,561788.0
2006-04-12 00:37:00,2.00036,2.00047,2.00036,2.00047,203358.0
2006-04-12 00:41:00,2.00043,2.00052,2.00029,2.00035,4142281.0
2006-04-12 00:42:00,2.00041,2.00054,2.00041,2.00054,2000133.0
2006-04-12 00:43:00,2.00048,2.00074,2.00048,2.00074,17656312.0
2006-04-12 00:44:00,2.00073,2.00104,2.00073,2.00104,13553080.0
2006-04-12 00:45:00,2.00094,2.00094,2.00071,2.00072,7269490.0
2006-04-12 00:46:00,2.00098,2.00101,2.00086,2.00086,3635718.0
2006-04-12 00:47:00,2.00083,2.00083,2.00056,2.00061,2351398.0
2006-04-12 00:48:00,2.00058,2.0007,2.00052,2.00058,597595.0
2006-04-12 00:49:00,2.00065,2.00074,2.00051,2.00074,4537254.0
2006-04-12 00:50:00,2.00073,2.00073,2.00066,2.00067,1274215.0
2006-04-12 00:52:00,2.00085,2.00085,2.00074,2.00074,8941059.0
2006-04-12 00:55:00,2.00074,2.00074,2.00058,2.0007,7358749.0
2006-04-12 00:56:00,2.00064,2.00064,2.00059,2.00059,2667223.0
2006-04-12 00:57:00,2.00058,2.0007,2.00058,2.0007,747062.0
2006-04-12 00:58:00,2.00063,2.00074,2.00063,2.00073,165418.0
2006-04-12 00:59:00,2.00083,2.00087,2.00077,2.00087,16204698.0
2006-04-12 01:05:00,2.00087,2.00087,2.00083,2.00083,2247092.0
2006-04-12 01:06:00,2.00073,2.00078,2.00072,2.00073,1873829.0
2006-04-12 01:07:00,2.00074,2.00095,2.00074,2.00095,4850738.0
2006-04-12 01:08:00,2.00106,2.00113,2.00092,2.00113,15948919.0
2006-04-12 01:09:00,2.00112,2.00134,2.00109,2.00133,2671187.0
2006-04-12 01:16:00,2.00141,2.0015,2.00141,2.0015,28816005.0
2006-04-12 01:17:00,2.00143,2.00143,2.00129,2.00129,10647908.0
2006-04-12 01:18:00,2.00123,2.00123,2.00098,2.00098,22815795.0
2006-04-12 01:19:00,2.00109,2.00131,2.00109,2.00131,7216776.0
2006-04-12 01:23:00,2.00136,2.00147,2.00131,2.00147,4730570.0
2006-04-12 01:24:00,2.0017,2.0017,2.00169,2.00169,155505.0
2006-04-12 01:25:00,2.00164,2.0017,2.00152,2.00155,7623803.0
2006-04-12 01:26:00,2.00151,2.00161,2.00144,2.00161,10644878.0
2006-04-12 01:27:00,2.00163,2.00163,2.00133,2.00155,11395216.0
2006-04-12 01:30:00,2.00146,2.00162,2.00142,2.00162,2393383.0
2006-04-12 01:31:00,2.00159,2.00159,2.00147,2.00147,713686.0
2006-04-12 01:32:00,2.00147,2.00153,2.00145,2.00145,517687.0
2006-04-12 01:33:00,2.0016,2.00164,2.00152,2.00157,2041638.0
2006-04-12 01:34:00,2.00154,2.00154,2.00127,2.00127,3769216.0
2006-04-12 01:37:00,2.00121,2.00128,2.00121,2.00125,11133755.0
2006-04-12 01:38:00,2.00118,2.00118,2.00104,2.00108,4566523.0
2006-04-12 01:39:00,2.00086,2.00088,2.00086,2.00088,1425025.0
2006-04-12 01:40:00,2.00083,2.00088,2.00069,2.00088,7221928.0
2006-04-12 01:41:00,2.00084,2.00112,2.00084,2.00112,1394409.0
2006-04-12 01:42:00,2.00109,2.00119,2.00109,2.00114,5017697.0
2006-04-12 01:43:00,2.00095,2.00105,2.00087,2.00091,3085397.0
2006-04-12 01:44:00,2.00095,2.00095,2.00084,2.00093,1860993.0
2006-04-12 01:45:00,2.00094,2.00094,2.00089,2.00091,557945.0
2006-04-12 01:47:00,2.00088,2.00102,2.00084,2.00088,5101722.0
2006-04-12 01:48:00,2.00094,2.00103,2.00092,2.00092,2055020.0
2006-04-12 01:50:00,2.00073,2.00102,2.00073,2.00086,8292290.0
2006-04-12 01:51:00,2.00075,2.00075,2.00054,2.00054,8190893.0
2006-04-12 01:52:00,2.00054,2.00059,2.00054,2.00057,298848.0
2006-04-12 01:54:00,2.00092,2.00124,2.00092,2.00113,6580879.0
2006-04-12 01:55:00,2.00099,2.00146,2.00099,2.00146,7057181.0
2006-04-12 01:56:00,2.00155,2.00155,2.00144,2.00144,2766047.0
2006-04-12 01:57:00,2.00136,2.00149,2.0012,2.00149,8279114.0
2006-04-12 01:58:00,2.00156,2.00172,2.00156,2.00165,29930242.0
2006-04-12 01:59:00,2.00169,2.0017,2.0015,2.0015,14893440.0
2006-04-12 02:00:00,2.00151,2.00169,2.00151,2.00162,17780994.0
2006-04-12 02:01:00,2.00163,2.00187,2.00163,2.00187,24064245.0
2006-04-12 02:02:00,2.00194,2.00194,2.00191,2.00191,506705.0
2006-04-12 02:03:00,2.0019,2.00205,2.0019,2.00205,2545220.0
2006-04-12 02:04:00,2.00204,2.00219,2.00194,2.00194,7299524.0
2006-04-12 02:05:00,2.00211,2.00223,2.00207,2.00207,2733963.0
2006-04-12 02:06:00,2.0021,2.0021,2.0021,2.0021,1190020.0
2006-04-12 02:08:00,2.00221,2.00221,2.00209,2.00209,1095084.0
2006-04-12 02:09:00,2.00215,2.00217,2.00194,2.00197,8185067.0
2006-04-12 02:10:00,2.0022,2.00251,2.0022,2.0025,8075273.0
2006-04-12 02:11:00,2.00238,2.00238,2.00213,2.00228,2123833.0
2006-04-12 02:12:00,2.00231,2.0024,2.0022,2.0022,2286005.0
2006-04-12 02:13:00,2.00224,2.00231,2.00224,2.00229,10244291.0
2006-04-12 02:14:00,2.00243,2.00264,2.00243,2.00264,552749.0
2006-04-12 02:15:00,2.00264,2.00264,2.00246,2.00256,1793208.0
2006-04-12 02:16:00,2.00247,2.00261,2.00195,2.00195,2820031.0
2006-04-12 02:17:00,2.00194,2.00194,2.00178,2.00178,4376181.0
2006-04-12 02:18:00,2.00175,2.00175,2.00152,2.00152,1275764.0
2006-04-12 02:19:00,2.00164,2.00173,2.00158,2.00173,7186714.0
2006-04-12 02:20:00,2.00174,2.00194,2.00169,2.00194,11617686.0
2006-04-12 02:21:00,2.00175,2.00175,2.00136,2.00136,4808891.0
2006-04-12 02:22:00,2.00136,2.00138,2.00132,2.00137,10266257.0
2006-04-12 02:23:00,2.00125,2.00142,2.00125,2.00131,2648159.0
2006-04-12 02:24:00,2.00154,2.00162,2.00154,2.00157,15566067.0
2006-04-12 02:25:00,2.00145,2.00145,2.00104,2.00137,3935697.0
2006-04-12 02:27:00,2.0013,2.00142,2.0013,2.00139,535078.0
2006-04-12 02:28:00,2.0014,2.0014,2.00109,2.00109,683149.0
2006-04-12 02:29:00,2.00114,2.00122,2.00109,2.00118,2649013.0
2006-04-12 02:30:00,2.00128,2.00128,2.00118,2.00124,1936025.0
2006-04-12 02:31:00,2.00129,2.00129,2.00116,2.00116,8792050.0
2006-04-12 02:32:00,2.0013,2.00135,2.0012,2.00128,11492905.0
2006-04-12 02:33:00,2.00121,2.00122,2.00108,2.00114,9710708.0
2006-04-12 02:34:00,2.00107,2.00107,2.0008,2.00094,7845033.0
2006-04-12 02:36:00,2.00087,2.00089,2.00068,2.00089,10888654.0
2006-04-12 02:37:00,2.00085,2.00088,2.00078,2.0008,1988170.0
2006-04-12 02:38:00,2.00092,2.0011,2.00092,2.00109,1239655.0
2006-04-12 02:39:00,2.00124,2.00127,2.00124,2.00127,230943.0
2006-04-12 02:40:00,2.00137,2.00187,2.00137,2.00185,7943449.0
2006-04-12 02:41:00,2.00178,2.00223,2.00178,2.00223,23808614.0
2006-04-12 02:42:00,2.00233,2.0024,2.00227,2.00227,9749937.0
2006-04-12 02:43:00,2.0024,2.00257,2.0024,2.00255,16194342.0
2006-04-12 02:44:00,2.0026,2.00275,2.0026,2.00262,4579317.0
2006-04-12 02:46:00,2.00274,2.00286,2.0026,2.00286,1693233.0
2006-04-12 02:47:00,2.00273,2.00273,2.00267,2.00267,1371007.0
2006-04-12 02:48:00,2.0026,2.0026,2.00235,2.00235,4595692.0
2006-04-12 02:49:00,2.00219,2.00219,2.00215,2.00215,156389.0
2006-04-12 02:50:00,2.00213,2.00222,2.0021,2.00218,2947355.0
2006-04-12 02:51:00,2.00221,2.00221,2.00192,2.00192,16326052.0
2006-04-12 02:52:00,2.00171,2.00174,2.00159,2.00168,4852194.0
2006-04-12 02:53:00,2.00179,2.00191,2.00177,2.00186,2040096.0
2006-04-12 02:54:00,2.00184,2.00184,2.00175,2.00175,2248891.0
2006-04-12 02:55:00,2.00161,2.00171,2.00101,2.00171,9798698.0
2006-04-12 02:56:00,2.00189,2.00211,2.00189,2.00211,10217630.0
2006-04-12 02:57:00,2.00227,2.00236,2.00227,2.00236,447475.0
2006-04-12 02:58:00,2.00232,2.00232,2.00206,2.00206,5977198.0
2006-04-12 02:59:00,2.00202,2.00217,2.00192,2.00217,3673820.0
2006-04-12 03:00:00,2.00217,2.00217,2.00204,2.00216,17160539.0
2006-04-12 03:01:00,2.00212,2.00222,2.00212,2.00218,169271.0
2006-04-12 03:02:00,2.00227,2.00231,2.00227,2.00231,686196.0
2006-04-12 03:03:00,2.00231,2.00241,2.00231,2.0024,6082554.0
2006-04-12 03:04:00,2.00249,2.00249,2.00227,2.00237,1956877.0
2006-04-12 03:05:00,2.00232,2.00232,2.00226,2.00226,6174500.0
2006-04-12 03:06:00,2.0022,2.0022,2.00216,2.00216,604914.0
2006-04-12 03:08:00,2.00197,2.00201,2.00197,2.00201,442577.0
2006-04-12 03:09:00,2.00176,2.0018,2.00168,2.00168,1384866.0
2006-04-12 03:10:00,2.00158,2.00163,2.00144,2.00163,4773289.0
2006-04-12 03:11:00,2.00163,2.00163,2.00151,2.00151,411733.0
2006-04-12 03:12:00,2.00164,2.00164,2.0015,2.00153,236260.0
2006-04-12 03:13:00,2.00153,2.0017,2.00153,2.00166,3680250.0
2006-04-12 03:14:00,2.00146,2.00153,2.00146,2.00147,6853483.0
2006-04-12 03:15:00,2.00142,2.00157,2.00142,2.00157,8876794.0
2006-04-12 03:16:00,2.00163,2.00195,2.00163,2.00195,1225483.0
2006-04-12 03:17:00,2.00194,2.00194,2.00184,2.00184,105540.0
2006-04-12 03:18:00,2.00176,2.00178,2.00166,2.00168,4098134.0
2006-04-12 03:19:00,2.00162,2.00162,2.00134,2.00147,4999649.0
2006-04-12 03:20:00,2.00145,2.00145,2.00095,2.00121,10707645.0
2006-04-12 03:21:00,2.00125,2.00125,2.00098,2.00098,1671780.0
2006-04-12 03:22:00,2.00106,2.00116,2.00106,2.00115,7691536.0
2006-04-12 03:23:00,2.00135,2.00135,2.00103,2.0011,523421.0
2006-04-12 03:24:00,2.00103,2.00103,2.00083,2.00102,9712331.0
2006-04-12 03:25:00,2.00104,2.00112,2.00104,2.00112,713021.0
2006-04-12 03:26:00,2.00118,2.00128,2.00118,2.00128,416608.0
2006-04-12 03:27:00,2.00127,2.00141,2.00124,2.00131,15100766.0
2006-04-12 03:28:00,2.00153,2.00168,2.00152,2.00152,7345101.0
2006-04-12 03:29:00,2.00142,2.00142,2.00123,2.00125,3657568.0
2006-04-12 03:30:00,2.00131,2.00133,2.00131,2.00133,1349385.0
2006-04-12 03:31:00,2.00138,2.00138,2.00131,2.00135,6093381.0
2006-04-12 03:32:00,2.00125,2.00131,2.00125,2.00127,474671.0
2006-04-12 03:34:00,2.00118,2.00133,2.00118,2.00133,1284569.0
2006-04-12 03:35:00,2.00136,2.00136,2.00116,2.00128,3793275.0
2006-04-12 03:36:00,2.00125,2.00132,2.00119,2.00123,780285.0
2006-04-12 03:37:00,2.00118,2.00141,2.00118,2.00141,2564947.0
2006-04-12 03:39:00,2.00144,2.00155,2.00144,2.00154,4363883.0
2006-04-12 03:40:00,2.00179,2.00179,2.00139,2.0015,3214853.0
2006-04-12 03:41:00,2.00145,2.00152,2.00136,2.00136,3007347.0
2006-04-12 03:43:00,2.00152,2.00182,2.00152,2.00182,3206252.0
2006-04-12 03:44:00,2.00178,2.00195,2.00178,2.00195,1605618.0
2006-04-12 03:45:00,2.0019,2.0019,2.0016,2.00177,2287165.0
2006-04-12 03:46:00,2.00179,2.00182,2.00159,2.00182,2709683.0
2006-04-12 03:47:00,2.00185,2.00202,2.00185,2.00202,5581127.0
2006-04-12 03:48:00,2.00198,2.00203,2.00198,2.00203,479305.0
2006-04-12 03:49:00,2.00188,2.00224,2.00188,2.00217,897232.0
2006-04-12 03:50:00,2.0021,2.0021,2.00199,2.00199,3820125.0
2006-04-12 03:51:00,2.00209,2.00211,2.00198,2.00211,8377888.0
2006-04-12 03:53:00,2.0022,2.0022,2.00217,2.00217,1389817.0
2006-04-12 03:54:00,2.00231,2.00243,2.00231,2.00243,1451687.0
2006-04-12 03:55:00,2.0025,2.00262,2.0025,2.00262,1700689.0
2006-04-12 03:58:00,2.0027,2.00285,2.0027,2.00285,6357511.0
2006-04-12 03:59:00,2.00271,2.00271,2.00261,2.00261,700903.0
2006-04-12 04:00:00,2.00264,2.00264,2.0026,2.0026,870751.0
2006-04-12 04:01:00,2.00262,2.00265,2.00262,2.00262,8130860.0
2006-04-12 04:03:00,2.00266,2.00279,2.00262,2.00268,1981357.0
2006-04-12 04:04:00,2.00264,2.00264,2.00245,2.0025,14636662.0
2006-04-12 04:05:00,2.00263,2.00273,2.00245,2.00245,1772127.0
2006-04-12 04:06:00,2.00272,2.003,2.00272,2.00283,3536479.0
2006-04-12 04:07:00,2.00283,2.00283,2.0028,2.0028,1626320.0
2006-04-12 04:08:00,2.00292,2.00297,2.00292,2.00297,2749552.0
2006-04-12 04:09:00,2.00279,2.00292,2.00279,2.00292,266110.0
2006-04-12 04:10:00,2.00305,2.00309,2.00293,2.00309,15994320.0
2006-04-12 04:11:00,2.00306,2.00316,2.00304,2.00305,3555801.0
2006-04-12 04:13:00,2.00299,2.0031,2.00293,2.0031,5489903.0
2006-04-12 04:14:00,2.00317,2.00325,2.00307,2.00316,5072759.0
2006-04-12 04:15:00,2.00321,2.00331,2.00316,2.00329,2028687.0
2006-04-12 04:16:00,2.00329,2.00337,2.00325,2.00332,328223.0
2006-04-12 04:17:00,2.00351,2.00353,2.00335,2.00353,1232704.0
2006-04-12 04:18:00,2.0036,2.00385,2.0036,2.00371,5844542.0
2006-04-12 04:19:00,2.00387,2.00398,2.00387,2.00398,2467374.0
2006-04-12 04:20:00,2.00416,2.00423,2.0041,2.00412,2279495.0
2006-04-12 04:21:00,2.00422,2.00422,2.00409,2.00419,523492.0
2006-04-12 04:22:00,2.00434,2.00451,2.00434,2.00437,8810280.0
2006-04-12 04:23:00,2.00436,2.0044,2.00424,2.00424,9306389.0
2006-04-12 04:24:00,2.00422,2.00425,2.00397,2.00397,4548762.0
2006-04-12 04:25:00,2.00377,2.00377,2.00343,2.00343,818791.0
2006-04-12 04:26:00,2.00331,2.00332,2.00312,2.00327,2123590.0
2006-04-12 04:27:00,2.00327,2.00337,2.00323,2.00323,7425379.0
2006-04-12 04:28:00,2.00321,2.00356,2.00321,2.00332,1307949.0
2006-04-12 04:29:00,2.00323,2.00323,2.00308,2.00308,3049180.0
2006-04-12 04:30:00,2.00298,2.00303,2.00298,2.00303,6882816.0
2006-04-12 04:33:00,2.00303,2.00316,2.00303,2.00312,744271.0
2006-04-12 04:34:00,2.0032,2.0033,2.0032,2.00329,5720782.0
2006-04-12 04:35:00,2.0034,2.0034,2.00327,2.00331,103326.0
2006-04-12 04:36:00,2.00339,2.00349,2.00339,2.00348,5445825.0
2006-04-12 04:37:00,2.00337,2.00337,2.00323,2.0033,6758194.0
2006-04-12 04:38:00,2.0034,2.00353,2.0034,2.00353,1918730.0
2006-04-12 04:39:00,2.00366,2.00377,2.00366,2.00376,5004965.0
2006-04-12 04:41:00,2.0039,2.0039,2.00367,2.00367,2550895.0
2006-04-12 04:43:00,2.00356,2.00356,2.0034,2.0034,871820.0
2006-04-12 04:47:00,2.0033,2.0033,2.00325,2.00325,1229214.0
2006-04-12 04:48:00,2.00322,2.00326,2.00322,2.00326,78567.0
2006-04-12 04:49:00,2.00317,2.0035,2.00317,2.0035,2032662.0
2006-04-12 04:50:00,2.00352,2.00363,2.00352,2.00362,6994240.0
2006-04-12 04:53:00,2.00389,2.00389,2.00356,2.00356,1371670.0
2006-04-12 04:55:00,2.00362,2.00365,2.00359,2.00359,2008090.0
2006-04-12 04:56:00,2.00372,2.00374,2.00372,2.00374,552453.0
2006-04-12 04:59:00,2.00373,2.00373,2.00359,2.00359,107742.0
2006-04-12 05:03:00,2.00368,2.00377,2.00366,2.00373,6262518.0
2006-04-12 05:07:00,2.0036,2.0036,2.0035,2.0035,3288189.0
2006-04-12 05:08:00,2.00346,2.00354,2.0034,2.00354,1317209.0
2006-04-12 05:12:00,2.00349,2.00349,2.00345,2.00345,108793.0
2006-04-12 05:15:00,2.00343,2.00343,2.00328,2.00328,1043321.0
2006-04-12 05:16:00,2.00337,2.00337,2.00324,2.00324,4535065.0
2006-04-12 05:17:00,2.00307,2.00329,2.00307,2.00316,2723374.0
2006-04-12 05:18:00,2.00312,2.00322,2.00312,2.00322,364788.0
2006-04-12 05:19:00,2.00312,2.00329,2.00312,2.00325,1076543.0
2006-04-12 05:20:00,2.00317,2.00317,2.003,2.003,8183393.0
2006-04-12 05:21:00,2.00313,2.0036,2.00313,2.0036,642756.0
2006-04-12 05:22:00,2.00363,2.00374,2.00363,2.00373,3984676.0
2006-04-12 05:23:00,2.00382,2.00382,2.0035,2.00364,4384408.0
2006-04-12 05:24:00,2.00354,2.00371,2.00354,2.00371,2347246.0
2006-04-12 05:25:00,2.00369,2.00387,2.00369,2.00387,3118309.0
2006-04-12 05:27:00,2.00392,2.00411,2.00383,2.00411,9553293.0
2006-04-12 05:28:00,2.00409,2.00409,2.00386,2.00386,757019.0
2006-04-12 05:29:00,2.00401,2.00411,2.00401,2.0041,7495667.0
2006-04-12 05:37:00,2.00422,2.00422,2.00417,2.00417,3691384.0
2006-04-12 05:38:00,2.00429,2.00436,2.00412,2.00432,5368916.0
2006-04-12 05:39:00,2.00417,2.00437,2.00405,2.00436,1783221.0
2006-04-12 05:40:00,2.00443,2.00452,2.0043,2.00451,1466522.0
2006-04-12 05:41:00,2.00468,2.00468,2.00458,2.00458,241087.0
2006-04-12 05:44:00,2.00453,2.00456,2.00421,2.00421,5873817.0
2006-04-12 05:45:00,2.00431,2.00439,2.00429,2.00439,743026.0
2006-04-12 05:46:00,2.00411,2.0045,2.00411,2.0045,7499182.0
2006-04-12 05:47:00,2.00453,2.0047,2.00453,2.0047,5138080.0
2006-04-12 05:48:00,2.0048,2.00485,2.0047,2.0047,9361775.0
2006-04-12 05:49:00,2.00467,2.00467,2.0042,2.00449,4339796.0
2006-04-12 05:50:00,2.00455,2.00455,2.00444,2.00444,4510993.0
2006-04-12 05:53:00,2.00439,2.00439,2.00392,2.00408,4787945.0
2006-04-12 05:54:00,2.00409,2.00409,2.0039,2.00396,975378.0
2006-04-12 05:56:00,2.00392,2.00392,2.00371,2.00384,4060929.0
2006-04-12 05:59:00,2.00384,2.00384,2.00375,2.00375,4214463.0
2006-04-12 06:01:00,2.00376,2.00388,2.00365,2.00388,17642599.0
2006-04-12 06:03:00,2.00393,2.00403,2.00393,2.00396,4559752.0
2006-04-12 06:04:00,2.00399,2.00399,2.00388,2.00388,2604454.0
2006-04-12 06:05:00,2.00393,2.00393,2.00384,2.00384,5289082.0
2006-04-12 06:06:00,2.00381,2.00381,2.00363,2.00363,467631.0
2006-04-12 06:07:00,2.00372,2.00372,2.00311,2.00311,27385792.0
2006-04-12 06:08:00,2.00347,2.00354,2.00325,2.00338,12637958.0
2006-04-12 06:09:00,2.00353,2.00353,2.00353,2.00353,2000529.0
2006-04-12 06:10:00,2.00359,2.0038,2.00359,2.00374,1458191.0
2006-04-12 06:11:00,2.00371,2.00371,2.00337,2.00337,4138422.0
2006-04-12 06:13:00,2.00338,2.00338,2.00327,2.00327,1219529.0
2006-04-12 06:16:00,2.0033,2.00348,2.0032,2.00348,15109660.0
2006-04-12 06:17:00,2.00309,2.00368,2.00309,2.00368,1304382.0
2006-04-12 06:20:00,2.00347,2.00385,2.00347,2.0038,1810400.0
2006-04-12 06:21:00,2.00386,2.00407,2.00384,2.00407,1741731.0
2006-04-12 06:27:00,2.00398,2.00399,2.00367,2.00367,10379344.0
2006-04-12 06:28:00,2.00397,2.00419,2.00397,2.00419,2415128.0
2006-04-12 06:29:00,2.00413,2.00413,2.0041,2.0041,1387410.0
2006-04-12 06:30:00,2.00405,2.00405,2.00383,2.00383,4072999.0
2006-04-12 06:31:00,2.00379,2.00389,2.00369,2.00371,3346905.0
2006-04-12 06:35:00,2.0037,2.0037,2.00329,2.00329,9575762.0
2006-04-12 06:38:00,2.00342,2.00342,2.00321,2.00321,19058333.0
2006-04-12 06:39:00,2.00304,2.00315,2.00304,2.00315,69845.0
2006-04-12 06:41:00,2.00295,2.00311,2.00291,2.00294,4144444.0
2006-04-12 06:42:00,2.00306,2.00319,2.00306,2.00308,9286176.0
2006-04-12 06:44:00,2.00321,2.0033,2.00321,2.0033,817007.0
2006-04-12 06:45:00,2.00328,2.00347,2.00327,2.00347,792274.0
2006-04-12 06:48:00,2.00348,2.00367,2.00348,2.00367,10588066.0
2006-04-12 06:51:00,2.00366,2.00403,2.00359,2.00392,6029745.0
2006-04-12 06:52:00,2.00389,2.00389,2.00371,2.00371,1290742.0
2006-04-12 06:56:00,2.00373,2.00373,2.00371,2.00371,192802.0
2006-04-12 06:59:00,2.0036,2.00364,2.00358,2.00358,887571.0
2006-04-12 07:00:00,2.00351,2.00351,2.0032,2.0032,2277345.0
2006-04-12 07:01:00,2.00315,2.00325,2.00294,2.00294,8572216.0
2006-04-12 07:02:00,2.00304,2.00304,2.00288,2.00295,1019423.0
2006-04-12 07:04:00,2.00284,2.00291,2.00269,2.0028,1443614.0
2006-04-12 07:05:00,2.00283,2.00283,2.00255,2.00255,3291025.0
2006-04-12 07:06:00,2.00242,2.00242,2.00221,2.00221,7164347.0
2006-04-12 07:07:00,2.00222,2.00234,2.00222,2.00233,5700615.0
2006-04-12 07:08:00,2.00222,2.00246,2.0022,2.00246,3644126.0
2006-04-12 07:09:00,2.00234,2.00255,2.00234,2.0024,826482.0
2006-04-12 07:11:00,2.00251,2.00265,2.00251,2.00265,17861187.0
2006-04-12 07:12:00,2.00257,2.00276,2.00257,2.00272,2546018.0
2006-04-12 07:13:00,2.00272,2.00276,2.00272,2.00276,119182.0
2006-04-12 07:14:00,2.00281,2.0029,2.00269,2.00269,1816848.0
2006-04-12 07:16:00,2.00282,2.00282,2.00258,2.00271,2955889.0
2006-04-12 07:17:00,2.0026,2.00279,2.0026,2.00279,54140.0
2006-04-12 07:19:00,2.00283,2.00296,2.00275,2.00296,6682287.0
2006-04-12 07:20:00,2.00296,2.00301,2.00267,2.00301,4373973.0
2006-04-12 07:21:00,2.00304,2.00328,2.00304,2.00328,8052848.0
2006-04-12 07:24:00,2.00323,2.00323,2.00284,2.00287,3180806.0
2006-04-12 07:25:00,2.00292,2.00302,2.00292,2.00301,4865310.0
2006-04-12 07:26:00,2.00292,2.00292,2.00256,2.00276,4848293.0
2006-04-12 07:27:00,2.00267,2.00267,2.00213,2.00213,6199498.0
2006-04-12 07:28:00,2.00237,2.00237,2.00189,2.00189,9795499.0
2006-04-12 07:29:00,2.00205,2.00205,2.00186,2.00186,13861277.0
2006-04-12 07:30:00,2.00185,2.002,2.00177,2.002,4772167.0
2006-04-12 07:31:00,2.00193,2.00203,2.00193,2.00196,2827741.0
2006-04-12 07:32:00,2.00192,2.00214,2.00192,2.00203,2000708.0
2006-04-12 07:33:00,2.00205,2.00213,2.00196,2.00196,2260166.0
2006-04-12 07:34:00,2.00193,2.00193,2.00183,2.0019,6220979.0
2006-04-12 07:35:00,2.00192,2.00192,2.00175,2.00182,2360049.0
2006-04-12 07:36:00,2.00186,2.00191,2.00175,2.00189,9146437.0
2006-04-12 07:37:00,2.00173,2.00185,2.00172,2.00185,2603597.0
2006-04-12 07:38:00,2.00182,2.00185,2.00164,2.00164,3343699.0
2006-04-12 07:39:00,2.00173,2.00179,2.00161,2.00179,4489007.0
2006-04-12 07:41:00,2.00184,2.00209,2.00184,2.00209,908114.0
2006-04-12 07:42:00,2.00207,2.00225,2.00207,2.00214,3877610.0
2006-04-12 07:43:00,2.00226,2.00247,2.00226,2.00247,3874788.0
2006-04-12 07:44:00,2.00239,2.00248,2.00239,2.00248,3666874.0
2006-04-12 07:45:00,2.00253,2.0026,2.00245,2.00252,14372123.0
2006-04-12 07:46:00,2.00251,2.00262,2.00242,2.00249,4827351.0
2006-04-12 07:49:00,2.00267,2.00293,2.00267,2.00279,39112246.0
2006-04-12 07:50:00,2.00303,2.00306,2.00289,2.00289,10055107.0
2006-04-12 07:51:00,2.00289,2.00289,2.00283,2.00283,1900783.0
2006-04-12 07:52:00,2.00262,2.00266,2.00262,2.00264,3828546.0
2006-04-12 07:53:00,2.00268,2.00292,2.00268,2.00292,809953.0
2006-04-12 07:54:00,2.00295,2.00308,2.00295,2.00308,109752.0
2006-04-12 07:57:00,2.00301,2.00302,2.0027,2.0027,11712170.0
2006-04-12 07:58:00,2.00275,2.00288,2.0027,2.00288,6892197.0
2006-04-12 07:59:00,2.00292,2.003,2.00282,2.003,3611800.0
2006-04-12 08:00:00,2.00304,2.00325,2.00294,2.00313,6071267.0
2006-04-12 08:02:00,2.00309,2.00309,2.00275,2.00275,9748323.0
2006-04-12 08:03:00,2.00282,2.00284,2.00276,2.00284,848616.0
2006-04-12 08:04:00,2.00283,2.00283,2.00251,2.00258,7115579.0
2006-04-12 08:05:00,2.00256,2.00271,2.00256,2.00269,885518.0
2006-04-12 08:07:00,2.00256,2.00256,2.00235,2.00236,5339594.0
2006-04-12 08:08:00,2.00228,2.0024,2.00228,2.00234,15747665.0
2006-04-12 08:10:00,2.00225,2.00225,2.00182,2.00182,22204376.0
2006-04-12 08:11:00,2.00169,2.00175,2.00169,2.00174,2040137.0
2006-04-12 08:12:00,2.00173,2.00173,2.00154,2.00154,13028809.0
2006-04-12 08:13:00,2.00137,2.00145,2.0011,2.0011,5137725.0
2006-04-12 08:14:00,2.00104,2.00128,2.00097,2.00128,3611903.0
2006-04-12 08:15:00,2.00131,2.00134,2.00123,2.0013,10418762.0
2006-04-12 08:17:00,2.00129,2.00129,2.001,2.0011,7690692.0
2006-04-12 08:18:00,2.0012,2.00132,2.00118,2.00132,2111678.0
2006-04-12 08:19:00,2.00144,2.0018,2.00144,2.0018,1279088.0
2006-04-12 08:20:00,2.00184,2.00199,2.00184,2.00192,3082739.0
2006-04-12 08:21:00,2.00188,2.00188,2.00171,2.00187,4708520.0
2006-04-12 08:22:00,2.0018,2.00212,2.0018,2.00212,7352078.0
2006-04-12 08:23:00,2.00215,2.00233,2.00215,2.00233,695527.0
2006-04-12 08:24:00,2.00251,2.00251,2.00208,2.00208,2087671.0
2006-04-12 08:25:00,2.00214,2.00214,2.00202,2.00202,1329576.0
2006-04-12 08:26:00,2.00189,2.002,2.00189,2.002,187135.0
2006-04-12 08:27:00,2.00203,2.0022,2.00203,2.0022,6053035.0
2006-04-12 08:28:00,2.00219,2.00231,2.00219,2.00229,3156373.0
2006-04-12 08:29:00,2.00252,2.00265,2.00252,2.00259,2056063.0
2006-04-12 08:30:00,2.00234,2.00243,2.00234,2.00235,291671.0
2006-04-12 08:31:00,2.00239,2.00267,2.00239,2.00267,6111785.0
2006-04-12 08:32:00,2.00277,2.00305,2.00277,2.00305,5553651.0
2006-04-12 08:33:00,2.00322,2.00325,2.00311,2.00314,704113.0
2006-04-12 08:34:00,2.00305,2.00331,2.00303,2.00331,3357160.0
2006-04-12 08:35:00,2.00346,2.00353,2.00338,2.00353,5132911.0
2006-04-12 08:36:00,2.00367,2.00391,2.00354,2.00354,5972355.0
2006-04-12 08:37:00,2.00341,2.00341,2.00316,2.00316,5190774.0
2006-04-12 08:38:00,2.00315,2.00351,2.00315,2.00351,8049207.0
2006-04-12 08:39:00,2.0035,2.00365,2.0034,2.0034,4009218.0
2006-04-12 08:40:00,2.00323,2.0033,2.00314,2.00314,2181058.0
2006-04-12 08:41:00,2.00316,2.00334,2.00316,2.00334,678667.0
2006-04-12 08:42:00,2.00346,2.00378,2.00346,2.00378,22603017.0
2006-04-12 08:43:00,2.00383,2.0039,2.00375,2.0039,6824118.0
2006-04-12 08:44:00,2.00389,2.00389,2.0037,2.0037,95102.0
2006-04-12 08:45:00,2.00383,2.004,2.00383,2.004,119926.0
2006-04-12 08:46:00,2.00402,2.00428,2.00401,2.00428,4080053.0
2006-04-12 08:47:00,2.00431,2.00431,2.00381,2.00384,4236875.0
2006-04-12 08:48:00,2.00407,2.00431,2.00406,2.00426,5960964.0
2006-04-12 08:49:00,2.00433,2.00433,2.00417,2.00417,4172021.0
2006-04-12 08:50:00,2.00415,2.00433,2.00415,2.00421,3008568.0
2006-04-12 08:51:00,2.00437,2.00437,2.00419,2.00419,1487715.0
2006-04-12 08:52:00,2.0043,2.00443,2.00424,2.00443,6794188.0
2006-04-12 08:54:00,2.00454,2.00473,2.00439,2.00473,3272323.0
2006-04-12 08:55:00,2.00453,2.00453,2.00428,2.00442,4993529.0
2006-04-12 08:56:00,2.00432,2.00454,2.0043,2.00454,4246853.0
2006-04-12 08:57:00,2.00463,2.00472,2.00458,2.00472,3816103.0
2006-04-12 08:58:00,2.00476,2.00476,2.00444,2.00451,15725475.0
2006-04-12 08:59:00,2.00448,2.00455,2.0044,2.00455,4112538.0
2006-04-12 09:00:00,2.00463,2.00496,2.00463,2.00496,5302485.0
2006-04-12 09:01:00,2.00488,2.00488,2.00469,2.00469,5681579.0
2006-04-12 09:02:00,2.00467,2.0047,2.00458,2.00458,958634.0
2006-04-12 09:03:00,2.00469,2.00476,2.00465,2.00476,16902500.0
2006-04-12 09:04:00,2.00493,2.00508,2.00493,2.00508,2720111.0
2006-04-12 09:05:00,2.00509,2.00525,2.0048,2.00522,26615540.0
2006-04-12 09:06:00,2.00529,2.00584,2.00529,2.00584,4464397.0
2006-04-12 09:07:00,2.00574,2.00574,2.0054,2.0054,8880804.0
2006-04-12 09:08:00,2.00545,2.00545,2.00527,2.00527,2651595.0
2006-04-12 09:09:00,2.00529,2.00547,2.00527,2.00545,5090998.0
2006-04-12 09:10:00,2.00547,2.00547,2.0052,2.00528,5816523.0
2006-04-12 09:11:00,2.00534,2.00603,2.00534,2.00603,7304326.0
2006-04-12 09:12:00,2.00605,2.00626,2.00575,2.00618,15742614.0
2006-04-12 09:13:00,2.00613,2.00613,2.00548,2.00548,1775830.0
2006-04-12 09:14:00,2.00542,2.00542,2.00512,2.00512,5767608.0
2006-04-12 09:15:00,2.00524,2.00524,2.0051,2.0051,751058.0
2006-04-12 09:16:00,2.00506,2.00506,2.00469,2.00469,640768.0
2006-04-12 09:17:00,2.00478,2.00478,2.00451,2.00451,549454.0
2006-04-12 09:18:00,2.00458,2.00458,2.00432,2.00432,1442272.0
2006-04-12 09:19:00,2.00439,2.00464,2.00439,2.00464,4493007.0
2006-04-12 09:20:00,2.00477,2.00527,2.00469,2.00527,7644648.0
2006-04-12 09:21:00,2.00538,2.00554,2.00532,2.00543,4974986.0
2006-04-12 09:22:00,2.00535,2.0056,2.00535,2.0056,7534106.0
2006-04-12 09:23:00,2.00559,2.00596,2.00559,2.00596,3928009.0
2006-04-12 09:24:00,2.00597,2.00622,2.00597,2.00622,3386735.0
2006-04-12 09:25:00,2.00626,2.00627,2.00626,2.00627,6066653.0
2006-04-12 09:26:00,2.00622,2.00643,2.00622,2.00643,927491.0
2006-04-12 09:27:00,2.00644,2.00657,2.00644,2.00657,5475424.0
2006-04-12 09:28:00,2.00658,2.00687,2.00658,2.00687,2685875.0
2006-04-12 09:29:00,2.0069,2.00706,2.0069,2.00706,6868875.0
2006-04-12 09:30:00,2.00707,2.00709,2.00698,2.00707,1135311.0
2006-04-12 09:31:00,2.00726,2.00736,2.0072,2.00736,7385786.0
2006-04-12 09:32:00,2.00736,2.00744,2.00736,2.00744,814597.0
2006-04-12 09:33:00,2.0075,2.00767,2.00725,2.00767,6280435.0
2006-04-12 09:34:00,2.00775,2.0079,2.00772,2.00778,5137250.0
2006-04-12 09:35:00,2.00793,2.00815,2.0079,2.00814,9041223.0
2006-04-12 09:36:00,2.00817,2.00843,2.00811,2.00843,6079865.0
2006-04-12 09:37:00,2.00841,2.00841,2.00792,2.00837,3600701.0
2006-04-12 09:38:00,2.00835,2.00846,2.00824,2.00846,9654671.0
2006-04-12 09:39:00,2.00861,2.0087,2.00845,2.00845,1144469.0
2006-04-12 09:40:00,2.00834,2.00834,2.00793,2.00812,2694098.0
2006-04-12 09:41:00,2.00818,2.00876,2.00818,2.00876,6353581.0
2006-04-12 09:42:00,2.00861,2.00861,2.00835,2.00846,5622561.0
2006-04-12 09:43:00,2.00844,2.00855,2.00829,2.00836,4791283.0
2006-04-12 09:44:00,2.00831,2.00831,2.00813,2.00814,9643752.0
2006-04-12 09:45:00,2.00807,2.00807,2.00787,2.00787,71451.0
2006-04-12 09:46:00,2.00785,2.008,2.00785,2.00787,11324214.0
2006-04-12 09:47:00,2.00784,2.00784,2.00747,2.0075,6436967.0
2006-04-12 09:48:00,2.00735,2.00773,2.00735,2.00773,2826634.0
2006-04-12 09:49:00,2.00777,2.00782,2.00764,2.00779,5291984.0
2006-04-12 09:50:00,2.00795,2.00825,2.00795,2.00825,9249905.0
2006-04-12 09:51:00,2.00836,2.00849,2.00827,2.00841,13619273.0
2006-04-12 09:52:00,2.00841,2.00846,2.00812,2.0082,6089067.0
2006-04-12 09:53:00,2.00815,2.00855,2.00815,2.00855,5655805.0
2006-04-12 09:54:00,2.00857,2.00862,2.00845,2.0086,1059129.0
2006-04-12 09:55:00,2.00861,2.00861,2.00828,2.00828,8071981.0
2006-04-12 09:56:00,2.00825,2.00826,2.00825,2.00826,2484204.0
2006-04-12 09:57:00,2.00821,2.00821,2.00792,2.00812,6055215.0
2006-04-12 09:58:00,2.00798,2.00798,2.0077,2.0078,10072454.0
2006-04-12 09:59:00,2.00787,2.00809,2.00786,2.00809,7229257.0
2006-04-12 10:00:00,2.00807,2.00807,2.00758,2.00805,8066036.0
2006-04-12 10:01:00,2.00803,2.00811,2.00792,2.00811,5655138.0
2006-04-12 10:02:00,2.00788,2.00817,2.00788,2.00815,2527670.0
2006-04-12 10:03:00,2.00813,2.00831,2.00813,2.00831,2166592.0
2006-04-12 10:04:00,2.00825,2.00827,2.00817,2.00818,4020466.0
2006-04-12 10:05:00,2.00815,2.00828,2.00812,2.00828,5728364.0
2006-04-12 10:06:00,2.00824,2.0085,2.0082,2.0085,263202.0
2006-04-12 10:07:00,2.00859,2.00859,2.00825,2.00842,721186.0
2006-04-12 10:08:00,2.00845,2.00862,2.00845,2.00862,4574079.0
2006-04-12 10:09:00,2.00872,2.00907,2.00872,2.00887,1776449.0
2006-04-12 10:10:00,2.00905,2.00933,2.00905,2.00933,7263361.0
2006-04-12 10:11:00,2.00927,2.00935,2.00914,2.00935,3557681.0
2006-04-12 10:12:00,2.00934,2.00937,2.00929,2.0093,5129900.0
2006-04-12 10:13:00,2.00935,2.00972,2.00935,2.00971,6570915.0
2006-04-12 10:14:00,2.00957,2.00973,2.00957,2.00958,2748030.0
2006-04-12 10:15:00,2.00964,2.00981,2.00944,2.00981,4130057.0
2006-04-12 10:16:00,2.00982,2.00982,2.00941,2.00942,2500574.0
2006-04-12 10:17:00,2.00927,2.00929,2.00911,2.00911,838421.0
2006-04-12 10:18:00,2.00894,2.0091,2.00878,2.0091,3771430.0
2006-04-12 10:19:00,2.00904,2.00904,2.00865,2.00891,1971827.0
2006-04-12 10:20:00,2.00871,2.0088,2.00837,2.00837,4220096.0
2006-04-12 10:21:00,2.00876,2.00884,2.00876,2.00881,3229318.0
2006-04-12 10:22:00,2.00878,2.0088,2.00878,2.0088,1322843.0
2006-04-12 10:23:00,2.0088,2.0089,2.0088,2.0089,230684.0
2006-04-12 10:24:00,2.00891,2.00892,2.00845,2.0087,2412644.0
2006-04-12 10:25:00,2.00865,2.00879,2.00865,2.00879,3063619.0
2006-04-12 10:26:00,2.00893,2.009,2.00884,2.009,7047073.0
2006-04-12 10:27:00,2.00899,2.00899,2.0075,2.00883,10032414.0
2006-04-12 10:28:00,2.00868,2.00868,2.0086,2.0086,965543.0
2006-04-12 10:29:00,2.00867,2.00883,2.00846,2.00846,17718806.0
2006-04-12 10:30:00,2.00832,2.00832,2.00794,2.00794,8470892.0
2006-04-12 10:31:00,2.00795,2.00795,2.00758,2.00788,31588607.0
2006-04-12 10:32:00,2.00791,2.00809,2.00789,2.00809,2568311.0
2006-04-12 10:33:00,2.00822,2.00845,2.00817,2.00845,24615652.0
2006-04-12 10:34:00,2.00834,2.00836,2.00815,2.00815,4543433.0
2006-04-12 10:35:00,2.00798,2.00804,2.00733,2.00733,6921635.0
2006-04-12 10:36:00,2.00734,2.00737,2.00709,2.00709,28452148.0
2006-04-12 10:37:00,2.00726,2.00747,2.00709,2.00747,11668476.0
2006-04-12 10:38:00,2.00767,2.00792,2.00764,2.00776,11535694.0
2006-04-12 10:39:00,2.00795,2.00797,2.00784,2.00784,1439076.0
2006-04-12 10:40:00,2.00796,2.00797,2.0078,2.00797,5632559.0
2006-04-12 10:41:00,2.008,2.00811,2.00784,2.00811,817323.0
2006-04-12 10:42:00,2.00826,2.00848,2.00826,2.00845,1827639.0
2006-04-12 10:43:00,2.00858,2.00881,2.00856,2.00881,9157052.0
2006-04-12 10:44:00,2.00874,2.00906,2.00874,2.00906,6647957.0
2006-04-12 10:45:00,2.00912,2.0096,2.00909,2.0096,4793671.0
2006-04-12 10:46:00,2.00976,2.00976,2.00966,2.00966,1950276.0
2006-04-12 10:47:00,2.00955,2.00964,2.00928,2.00964,3418139.0
2006-04-12 10:48:00,2.00981,2.01016,2.00981,2.01016,1586167.0
2006-04-12 10:49:00,2.01026,2.01061,2.01026,2.01037,6508907.0
2006-04-12 10:50:00,2.01027,2.01033,2.00975,2.00975,565946.0
2006-04-12 10:51:00,2.0097,2.00986,2.00965,2.00977,6770028.0
2006-04-12 10:52:00,2.00999,2.0104,2.00999,2.01018,5628996.0
2006-04-12 10:53:00,2.01021,2.01024,2.01,2.01024,7345891.0
2006-04-12 10:54:00,2.01032,2.01041,2.01022,2.01022,4859130.0
2006-04-12 10:55:00,2.01026,2.01026,2.01003,2.01003,4286944.0
2006-04-12 10:56:00,2.00997,2.00997,2.00978,2.00989,5100952.0
2006-04-12 10:57:00,2.0099,2.0099,2.00973,2.00979,7339091.0
2006-04-12 10:58:00,2.00978,2.01005,2.00971,2.01005,15041820.0
2006-04-12 10:59:00,2.0102,2.01035,2.01017,2.01035,2264397.0
2006-04-12 11:00:00,2.01038,2.0106,2.01028,2.01035,9678787.0
2006-04-12 11:01:00,2.01032,2.01032,2.01007,2.01012,6219693.0
2006-04-12 11:02:00,2.01007,2.01013,2.00986,2.00986,11433282.0
2006-04-12 11:03:00,2.00978,2.00984,2.00946,2.00946,4830774.0
2006-04-12 11:04:00,2.00946,2.00948,2.00921,2.00921,3909290.0
2006-04-12 11:05:00,2.00923,2.00923,2.00874,2.00874,23745631.0
2006-04-12 11:06:00,2.00867,2.0087,2.00842,2.00842,839470.0
2006-04-12 11:07:00,2.00828,2.00828,2.00805,2.00805,9802647.0
2006-04-12 11:08:00,2.00802,2.00809,2.0079,2.00809,14247038.0
2006-04-12 11:09:00,2.00808,2.00858,2.00808,2.00858,1493021.0
2006-04-12 11:10:00,2.00855,2.00889,2.00847,2.00847,1709901.0
2006-04-12 11:11:00,2.00841,2.00841,2.00794,2.00823,17502206.0
2006-04-12 11:12:00,2.00832,2.00867,2.00832,2.00867,1776084.0
2006-04-12 11:13:00,2.0087,2.00879,2.00831,2.00831,9789483.0
2006-04-12 11:14:00,2.00823,2.00833,2.00823,2.00833,4132181.0
2006-04-12 11:15:00,2.00839,2.0085,2.00839,2.00849,3275046.0
2006-04-12 11:16:00,2.00852,2.00856,2.00837,2.0084,4760087.0
2006-04-12 11:17:00,2.00824,2.00832,2.00815,2.00826,4113688.0
2006-04-12 11:18:00,2.00829,2.00829,2.00819,2.00819,17220644.0
2006-04-12 11:19:00,2.0082,2.0082,2.00799,2.0082,1035088.0
2006-04-12 11:20:00,2.00824,2.00828,2.00796,2.00828,3200158.0
2006-04-12 11:21:00,2.00836,2.00841,2.00825,2.00841,6861816.0
2006-04-12 11:22:00,2.0085,2.00877,2.0085,2.00877,19761775.0
2006-04-12 11:23:00,2.00882,2.00882,2.00865,2.00869,3051858.0
2006-04-12 11:24:00,2.00846,2.00867,2.00846,2.0086,11248769.0
2006-04-12 11:25:00,2.00859,2.00862,2.00818,2.00818,7022998.0
2006-04-12 11:26:00,2.00816,2.00827,2.00813,2.00813,6100926.0
2006-04-12 11:27:00,2.00811,2.00811,2.00768,2.00768,7132220.0
2006-04-12 11:28:00,2.00754,2.00765,2.00754,2.00765,188222.0
2006-04-12 11:29:00,2.00774,2.00791,2.00774,2.00791,10269201.0
2006-04-12 11:30:00,2.00791,2.008,2.00748,2.00768,18115197.0
2006-04-12 11:31:00,2.00815,2.00856,2.00813,2.00856,8575646.0
2006-04-12 11:32:00,2.00843,2.00847,2.00829,2.00834,12839835.0
2006-04-12 11:33:00,2.00826,2.00826,2.00797,2.00823,5982121.0
2006-04-12 11:34:00,2.00839,2.00885,2.00839,2.00885,12567756.0
2006-04-12 11:35:00,2.0091,2.0095,2.00903,2.00942,14221045.0
2006-04-12 11:36:00,2.00929,2.00929,2.00881,2.00881,4388021.0
2006-04-12 11:37:00,2.00889,2.00924,2.00889,2.00924,1910479.0
2006-04-12 11:38:00,2.00939,2.00969,2.00939,2.00969,18057275.0
2006-04-12 11:39:00,2.00977,2.00977,2.00952,2.00952,6018425.0
2006-04-12 11:40:00,2.00954,2.00996,2.00954,2.00996,5917114.0
2006-04-12 11:41:00,2.00963,2.01028,2.00963,2.01028,17040818.0
2006-04-12 11:42:00,2.01045,2.01053,2.01032,2.01032,3525759.0
2006-04-12 11:43:00,2.01026,2.01026,2.00976,2.00976,5499732.0
2006-04-12 11:44:00,2.00974,2.0098,2.00967,2.00976,11369707.0
2006-04-12 11:45:00,2.00982,2.00982,2.00952,2.00956,11768762.0
2006-04-12 11:46:00,2.00945,2.00945,2.00932,2.00932,20363013.0
2006-04-12 11:47:00,2.00939,2.00949,2.00929,2.00944,8471598.0
2006-04-12 11:48:00,2.00949,2.00957,2.00949,2.00957,3503699.0
2006-04-12 11:49:00,2.00952,2.00952,2.00921,2.00921,6757635.0
2006-04-12 11:50:00,2.00932,2.00942,2.00929,2.00939,10709901.0
2006-04-12 11:51:00,2.00929,2.00947,2.00929,2.00947,16106005.0
2006-04-12 11:52:00,2.00953,2.00976,2.00946,2.00976,7516657.0
2006-04-12 11:53:00,2.00985,2.00985,2.00941,2.00959,17096530.0
2006-04-12 11:54:00,2.00969,2.00975,2.00968,2.00974,7567504.0
2006-04-12 11:55:00,2.00985,2.01007,2.00974,2.01007,599452.0
2006-04-12 11:56:00,2.00994,2.00994,2.00993,2.00993,5620184.0
2006-04-12 11:57:00,2.0099,2.0099,2.00957,2.00963,6751132.0
2006-04-12 11:58:00,2.00968,2.00969,2.00955,2.00955,15347638.0
2006-04-12 11:59:00,2.00941,2.00941,2.00926,2.0094,7654257.0
2006-04-12 12:00:00,2.00944,2.0095,2.00914,2.00914,1431168.0
2006-04-12 12:01:00,2.00896,2.00896,2.00855,2.00855,4120601.0
2006-04-12 12:02:00,2.0085,2.0085,2.00823,2.00846,14443022.0
2006-04-12 12:03:00,2.00844,2.00874,2.00828,2.00857,6262549.0
2006-04-12 12:04:00,2.00831,2.00848,2.00831,2.00842,2505502.0
2006-04-12 12:05:00,2.0085,2.00856,2.00836,2.00854,2185060.0
2006-04-12 12:06:00,2.00847,2.0087,2.00825,2.0087,4909166.0
2006-04-12 12:07:00,2.00863,2.00864,2.00863,2.00864,1540140.0
2006-04-12 12:08:00,2.00868,2.00882,2.00867,2.00882,5362245.0
2006-04-12 12:09:00,2.00868,2.0087,2.00862,2.00862,490186.0
2006-04-12 12:10:00,2.00856,2.00871,2.00849,2.00871,1442758.0
2006-04-12 12:11:00,2.00837,2.00885,2.00837,2.00863,18391154.0
2006-04-12 12:12:00,2.00862,2.00862,2.00852,2.00852,705231.0
2006-04-12 12:13:00,2.00847,2.00847,2.00811,2.00817,2254503.0
2006-04-12 12:14:00,2.00821,2.00839,2.00816,2.00826,4371505.0
2006-04-12 12:15:00,2.00826,2.00847,2.00826,2.00829,842963.0
2006-04-12 12:16:00,2.00832,2.00851,2.00832,2.00851,12222193.0
2006-04-12 12:18:00,2.00852,2.00852,2.00829,2.00841,3795447.0
2006-04-12 12:19:00,2.00834,2.00843,2.00827,2.00841,6296795.0
2006-04-12 12:20:00,2.00849,2.00862,2.00845,2.00862,600447.0
2006-04-12 12:21:00,2.00857,2.00857,2.00831,2.00835,2555832.0
2006-04-12 12:22:00,2.00815,2.00837,2.00809,2.00833,5921065.0
2006-04-12 12:23:00,2.0085,2.00876,2.00845,2.00876,3515078.0
2006-04-12 12:24:00,2.00873,2.00873,2.00841,2.00841,8108853.0
2006-04-12 12:25:00,2.00845,2.00857,2.00835,2.00835,2176116.0
2006-04-12 12:26:00,2.00853,2.00857,2.00834,2.00849,1861748.0
2006-04-12 12:27:00,2.00849,2.00876,2.00849,2.00876,6782061.0
2006-04-12 12:28:00,2.00872,2.00872,2.00849,2.00849,3509643.0
2006-04-12 12:29:00,2.00863,2.00863,2.00824,2.00824,8800193.0
2006-04-12 12:30:00,2.00845,2.00856,2.00842,2.00856,10214647.0
2006-04-12 12:31:00,2.00863,2.00881,2.00863,2.00881,1240989.0
2006-04-12 12:32:00,2.00876,2.00876,2.00853,2.00867,4326335.0
2006-04-12 12:33:00,2.00888,2.00908,2.00888,2.00901,9397439.0
2006-04-12 12:34:00,2.00901,2.00901,2.00867,2.00871,2584759.0
2006-04-12 12:35:00,2.00862,2.00862,2.00844,2.00859,8877094.0
2006-04-12 12:36:00,2.00864,2.00873,2.00862,2.00864,28534387.0
2006-04-12 12:37:00,2.0087,2.00907,2.0087,2.00907,3121756.0
2006-04-12 12:38:00,2.00909,2.00959,2.00897,2.00957,6322567.0
2006-04-12 12:39:00,2.00951,2.00951,2.00925,2.00925,6449972.0
2006-04-12 12:40:00,2.00918,2.00922,2.00885,2.00909,5087649.0
2006-04-12 12:41:00,2.00911,2.00911,2.00889,2.00889,799540.0
2006-04-12 12:42:00,2.00891,2.0091,2.00891,2.00897,8363521.0
2006-04-12 12:43:00,2.00889,2.00907,2.00883,2.00883,8298738.0
2006-04-12 12:44:00,2.00901,2.00901,2.00898,2.00898,6933572.0
2006-04-12 12:45:00,2.0088,2.00883,2.0086,2.0086,6215895.0
2006-04-12 12:46:00,2.00853,2.00853,2.00814,2.00816,4064556.0
2006-04-12 12:47:00,2.00823,2.00823,2.00807,2.0082,16934538.0
2006-04-12 12:48:00,2.00818,2.00833,2.00805,2.00828,28086935.0
2006-04-12 12:49:00,2.00838,2.00854,2.00838,2.00854,389918.0
2006-04-12 12:50:00,2.0084,2.0087,2.0084,2.00842,13437889.0
2006-04-12 12:51:00,2.00837,2.00837,2.00822,2.00822,139750.0
2006-04-12 12:52:00,2.00804,2.00811,2.00789,2.00789,5760888.0
2006-04-12 12:53:00,2.00786,2.00786,2.00773,2.00773,3248181.0
2006-04-12 12:54:00,2.00764,2.00766,2.00727,2.00727,2614618.0
2006-04-12 12:55:00,2.00718,2.00727,2.00718,2.00727,16178033.0
2006-04-12 12:56:00,2.00722,2.00724,2.00711,2.00724,3064072.0
2006-04-12 12:59:00,2.00731,2.0074,2.0072,2.0074,2453211.0
2006-04-12 13:00:00,2.00757,2.00806,2.00748,2.00806,18108935.0
2006-04-12 13:01:00,2.0082,2.00835,2.00815,2.00835,3069510.0
2006-04-12 13:02:00,2.00846,2.00863,2.00846,2.00852,3518137.0
2006-04-12 13:03:00,2.00875,2.00888,2.00863,2.00888,12010722.0
2006-04-12 13:04:00,2.00894,2.00904,2.00889,2.00889,4038668.0
2006-04-12 13:05:00,2.0089,2.0089,2.00874,2.00878,4390290.0
2006-04-12 13:06:00,2.00883,2.00883,2.00861,2.00876,7184673.0
2006-04-12 13:07:00,2.00881,2.00915,2.00881,2.00915,6318027.0
2006-04-12 13:08:00,2.00923,2.00926,2.0091,2.00919,244449.0
2006-04-12 13:09:00,2.00907,2.00939,2.00907,2.00939,3360305.0
2006-04-12 13:10:00,2.00949,2.00951,2.00949,2.00951,426042.0
2006-04-12 13:11:00,2.00953,2.00953,2.00929,2.00953,879799.0
2006-04-12 13:12:00,2.00942,2.0097,2.00942,2.0097,450765.0
2006-04-12 13:13:00,2.00975,2.01008,2.00971,2.00995,13695813.0
2006-04-12 13:14:00,2.00976,2.00976,2.00956,2.00962,5612529.0
2006-04-12 13:15:00,2.00967,2.00976,2.0096,2.00967,10745581.0
2006-04-12 13:16:00,2.00958,2.00958,2.0093,2.00942,5609845.0
2006-04-12 13:17:00,2.00934,2.00945,2.00906,2.00906,4447054.0
2006-04-12 13:18:00,2.00895,2.00895,2.00867,2.00879,11021487.0
2006-04-12 13:20:00,2.00882,2.00895,2.00882,2.00895,3899507.0
2006-04-12 13:21:00,2.009,2.0091,2.0088,2.00902,6221454.0
2006-04-12 13:22:00,2.00917,2.00928,2.00911,2.00914,2701503.0
2006-04-12 13:23:00,2.00915,2.00915,2.00896,2.00911,14257248.0
2006-04-12 13:24:00,2.00925,2.00976,2.00925,2.00976,12229148.0
2006-04-12 13:25:00,2.00987,2.01023,2.00973,2.01003,11204830.0
2006-04-12 13:26:00,2.01012,2.01017,2.01003,2.01009,1841824.0
2006-04-12 13:27:00,2.01021,2.01064,2.01021,2.01059,6440879.0
2006-04-12 13:28:00,2.01048,2.01051,2.01043,2.01049,8675132.0
2006-04-12 13:29:00,2.01036,2.01036,2.01005,2.01014,11796023.0
2006-04-12 13:30:00,2.01009,2.01016,2.00968,2.00974,1855087.0
2006-04-12 13:31:00,2.00967,2.00977,2.00945,2.00945,5790349.0
2006-04-12 13:32:00,2.00947,2.00978,2.00945,2.00978,399915.0
2006-04-12 13:33:00,2.00985,2.00986,2.00966,2.00968,2730832.0
2006-04-12 13:34:00,2.00985,2.00985,2.00968,2.0098,1703682.0
2006-04-12 13:35:00,2.00979,2.00984,2.00975,2.00984,4196447.0
2006-04-12 13:36:00,2.00981,2.01008,2.0098,2.01008,3356153.0
2006-04-12 13:37:00,2.01009,2.01045,2.01009,2.01019,11279639.0
2006-04-12 13:38:00,2.00995,2.00999,2.00981,2.00983,11324623.0
2006-04-12 13:39:00,2.00985,2.01019,2.00985,2.01019,380027.0
2006-04-12 13:40:00,2.01014,2.0102,2.00996,2.0102,22876084.0
2006-04-12 13:41:00,2.01025,2.01042,2.01014,2.01042,182891.0
2006-04-12 13:42:00,2.01036,2.01037,2.01003,2.01005,16382384.0
2006-04-12 13:43:00,2.01008,2.01008,2.00974,2.00974,3275551.0
2006-04-12 13:44:00,2.00997,2.01018,2.00991,2.01018,6859995.0
2006-04-12 13:45:00,2.01023,2.01023,2.00982,2.00982,3145312.0
2006-04-12 13:46:00,2.00989,2.00989,2.00973,2.00973,5603619.0
2006-04-12 13:47:00,2.00986,2.00986,2.00936,2.00936,5913537.0
2006-04-12 13:48:00,2.00938,2.00938,2.00916,2.00916,3520526.0
2006-04-12 13:49:00,2.00911,2.00911,2.00906,2.00906,2004212.0
2006-04-12 13:50:00,2.00902,2.00902,2.00834,2.00864,31694194.0
2006-04-12 13:51:00,2.00858,2.00858,2.00844,2.00856,2370142.0
2006-04-12 13:52:00,2.0085,2.0085,2.00818,2.00818,2199236.0
2006-04-12 13:53:00,2.00807,2.00832,2.00807,2.00832,17113109.0
2006-04-12 13:54:00,2.00829,2.00829,2.00809,2.00815,3274721.0
2006-04-12 13:55:00,2.00812,2.00817,2.00798,2.00817,5528883.0
2006-04-12 13:56:00,2.00797,2.00823,2.00797,2.00823,293658.0
2006-04-12 13:57:00,2.0082,2.00846,2.0082,2.00846,11226618.0
2006-04-12 13:58:00,2.00855,2.00855,2.00835,2.00839,1630158.0
2006-04-12 13:59:00,2.00834,2.00834,2.00795,2.00795,984640.0
2006-04-12 14:00:00,2.00784,2.00784,2.00771,2.00771,167302.0
2006-04-12 14:01:00,2.00743,2.00753,2.00743,2.00753,21132.0
2006-04-12 14:02:00,2.00725,2.00733,2.0071,2.0071,8113330.0
2006-04-12 14:03:00,2.00683,2.00686,2.00649,2.00649,14025352.0
2006-04-12 14:04:00,2.00633,2.00633,2.00611,2.00631,1227385.0
2006-04-12 14:05:00,2.00638,2.00652,2.00631,2.00644,5966593.0
2006-04-12 14:06:00,2.00639,2.00652,2.00625,2.00652,1863030.0
2006-04-12 14:07:00,2.00671,2.00707,2.00671,2.00707,1726887.0
2006-04-12 14:08:00,2.00708,2.00708,2.00682,2.00683,1795991.0
2006-04-12 14:09:00,2.0069,2.00699,2.00674,2.00688,9176646.0
2006-04-12 14:10:00,2.0068,2.0068,2.00648,2.00648,5512329.0
2006-04-12 14:11:00,2.00627,2.00627,2.00617,2.00622,5244231.0
2006-04-12 14:12:00,2.0063,2.0065,2.00598,2.0065,11374092.0
2006-04-12 14:13:00,2.00658,2.00664,2.00658,2.00664,1022390.0
2006-04-12 14:14:00,2.00646,2.00656,2.00615,2.00615,2765902.0
2006-04-12 14:15:00,2.0064,2.00654,2.0064,2.00648,2730386.0
2006-04-12 14:16:00,2.0064,2.00662,2.0062,2.00662,2506232.0
2006-04-12 14:17:00,2.00667,2.00681,2.00642,2.00642,1404108.0
2006-04-12 14:18:00,2.00642,2.00642,2.00609,2.00609,1290992.0
2006-04-12 14:19:00,2.00584,2.00602,2.00563,2.00602,1304871.0
2006-04-12 14:20:00,2.006,2.00635,2.00598,2.00635,2974706.0
2006-04-12 14:21:00,2.00651,2.00673,2.0065,2.00673,10781884.0
2006-04-12 14:22:00,2.00684,2.00693,2.00684,2.00693,1539320.0
2006-04-12 14:23:00,2.007,2.00728,2.00698,2.00728,420123.0
2006-04-12 14:24:00,2.00735,2.00736,2.00723,2.00723,7579004.0
2006-04-12 14:25:00,2.00747,2.00766,2.00741,2.00741,4571903.0
2006-04-12 14:26:00,2.00739,2.00739,2.00699,2.00699,155238.0
2006-04-12 14:27:00,2.00676,2.00695,2.00676,2.00695,3165048.0
2006-04-12 14:28:00,2.00696,2.0071,2.00689,2.00694,4704950.0
2006-04-12 14:29:00,2.00703,2.00703,2.0067,2.0067,7666632.0
2006-04-12 14:30:00,2.00655,2.00655,2.00623,2.00623,2237836.0
2006-04-12 14:31:00,2.00614,2.00614,2.00583,2.00604,6822735.0
2006-04-12 14:32:00,2.0061,2.00621,2.00606,2.00621,4811983.0
2006-04-12 14:33:00,2.00605,2.00605,2.0053,2.0053,10556003.0
2006-04-12 14:34:00,2.00542,2.00556,2.00528,2.0055,6348330.0
2006-04-12 14:35:00,2.00542,2.00554,2.00531,2.00531,6944473.0
2006-04-12 14:36:00,2.00522,2.00522,2.00482,2.00502,26367010.0
2006-04-12 14:37:00,2.00499,2.00521,2.00499,2.0051,15038377.0
2006-04-12 14:38:00,2.00503,2.00503,2.00472,2.00472,3028017.0
2006-04-12 14:39:00,2.0047,2.00474,2.0045,2.0045,4101758.0
2006-04-12 14:40:00,2.00463,2.00519,2.00424,2.00519,32388568.0
2006-04-12 14:41:00,2.00517,2.00517,2.00509,2.00511,3103156.0
2006-04-12 14:42:00,2.00508,2.00513,2.00497,2.00513,1630232.0
2006-04-12 14:43:00,2.00511,2.00511,2.0046,2.0046,3398012.0
2006-04-12 14:44:00,2.00443,2.00443,2.00426,2.00435,9269970.0
2006-04-12 14:45:00,2.00447,2.00451,2.00402,2.00402,14297367.0
2006-04-12 14:46:00,2.00395,2.00395,2.00367,2.00371,5216442.0
2006-04-12 14:47:00,2.00369,2.00406,2.00365,2.00365,8925095.0
2006-04-12 14:48:00,2.00345,2.00345,2.00303,2.00303,6537739.0
2006-04-12 14:49:00,2.00304,2.00315,2.00287,2.00315,12235822.0
2006-04-12 14:50:00,2.0032,2.00367,2.00314,2.00367,10358391.0
2006-04-12 14:51:00,2.0038,2.00385,2.00362,2.00376,15460310.0
2006-04-12 14:52:00,2.00391,2.00404,2.00391,2.00404,14062672.0
2006-04-12 14:53:00,2.00397,2.00403,2.00385,2.00398,6707844.0
2006-04-12 14:54:00,2.004,2.00414,2.00394,2.00408,1459620.0
2006-04-12 14:55:00,2.00386,2.00386,2.0034,2.0034,3899065.0
2006-04-12 14:56:00,2.00342,2.00352,2.00332,2.00352,6355722.0
2006-04-12 14:57:00,2.0033,2.0033,2.00317,2.00319,5448074.0
2006-04-12 14:58:00,2.00322,2.00336,2.00322,2.00336,882286.0
2006-04-12 14:59:00,2.0034,2.00367,2.0033,2.00362,5700470.0
2006-04-12 15:00:00,2.00375,2.00399,2.00362,2.00399,3755645.0
2006-04-12 15:01:00,2.004,2.0042,2.0039,2.0042,9689246.0
2006-04-12 15:02:00,2.00423,2.0044,2.00418,2.00435,5007065.0
2006-04-12 15:03:00,2.00442,2.00455,2.00442,2.00455,1397470.0
2006-04-12 15:04:00,2.00456,2.00477,2.00444,2.00477,24132890.0
2006-04-12 15:05:00,2.00472,2.00502,2.00472,2.00502,2622136.0
2006-04-12 15:06:00,2.00505,2.00515,2.00505,2.00508,6434967.0
2006-04-12 15:07:00,2.00504,2.00557,2.00504,2.00557,6197152.0
2006-04-12 15:08:00,2.00556,2.00573,2.00556,2.00573,404085.0
2006-04-12 15:09:00,2.00562,2.00577,2.00562,2.00577,3677613.0
2006-04-12 15:10:00,2.00577,2.00595,2.00577,2.00593,1390655.0
2006-04-12 15:11:00,2.00595,2.00622,2.00595,2.00622,3607937.0
2006-04-12 15:12:00,2.00627,2.00645,2.00626,2.00626,1287091.0
2006-04-12 15:13:00,2.00614,2.00614,2.00593,2.00606,4438162.0
2006-04-12 15:14:00,2.00612,2.00628,2.0061,2.00627,447704.0
2006-04-12 15:15:00,2.0063,2.0063,2.00614,2.00614,15628121.0
2006-04-12 15:16:00,2.00602,2.00602,2.0059,2.00598,2726146.0
2006-04-12 15:17:00,2.00617,2.00635,2.00617,2.00635,5927419.0
2006-04-12 15:18:00,2.00639,2.00659,2.00639,2.00648,11947334.0
2006-04-12 15:19:00,2.00645,2.00683,2.00645,2.00683,8415367.0
2006-04-12 15:20:00,2.00692,2.00731,2.00692,2.00731,7657155.0
2006-04-12 15:21:00,2.00736,2.0075,2.00694,2.0073,11503520.0
2006-04-12 15:22:00,2.0074,2.00755,2.00731,2.00745,366501.0
2006-04-12 15:23:00,2.0076,2.0079,2.00757,2.0079,2153536.0
2006-04-12 15:24:00,2.00792,2.00819,2.00792,2.00819,11016316.0
2006-04-12 15:25:00,2.00817,2.00851,2.00817,2.00851,4017310.0
2006-04-12 15:26:00,2.00868,2.00875,2.00868,2.00875,1096251.0
2006-04-12 15:27:00,2.00887,2.00911,2.00887,2.00893,4258950.0
2006-04-12 15:28:00,2.00889,2.00911,2.00861,2.00911,6488626.0
2006-04-12 15:29:00,2.00925,2.00945,2.00925,2.00945,5443057.0
2006-04-12 15:30:00,2.00934,2.00934,2.00911,2.0093,7653452.0
2006-04-12 15:31:00,2.00921,2.00921,2.00898,2.00898,212378.0
2006-04-12 15:32:00,2.00908,2.00908,2.00856,2.00876,9156011.0
2006-04-12 15:33:00,2.00888,2.00921,2.00885,2.00921,4575157.0
2006-04-12 15:34:00,2.00936,2.0094,2.00935,2.0094,11600252.0
2006-04-12 15:35:00,2.0094,2.00948,2.00912,2.00948,1440357.0
2006-04-12 15:36:00,2.00946,2.00951,2.00946,2.00951,1566766.0
2006-04-12 15:37:00,2.00963,2.01002,2.00963,2.00992,2745508.0
2006-04-12 15:38:00,2.00999,2.00999,2.00947,2.00947,3420407.0
2006-04-12 15:39:00,2.00935,2.00939,2.00918,2.00939,8033201.0
2006-04-12 15:40:00,2.00953,2.00953,2.00937,2.00945,659179.0
2006-04-12 15:41:00,2.00946,2.00962,2.00946,2.00949,5560129.0
2006-04-12 15:42:00,2.00979,2.01007,2.00958,2.00958,3530905.0
2006-04-12 15:43:00,2.00958,2.00958,2.00907,2.00907,4334116.0
2006-04-12 15:44:00,2.00911,2.00917,2.00902,2.00917,4460287.0
2006-04-12 15:45:00,2.00934,2.00963,2.00934,2.00963,2025531.0
2006-04-12 15:46:00,2.00961,2.00965,2.00934,2.00934,12615734.0
2006-04-12 15:47:00,2.00925,2.00925,2.00904,2.00917,6538500.0
2006-04-12 15:48:00,2.0091,2.00944,2.0091,2.00944,493625.0
2006-04-12 15:49:00,2.00946,2.00946,2.00898,2.00938,22135628.0
2006-04-12 15:50:00,2.00943,2.00952,2.00943,2.00952,945089.0
2006-04-12 15:51:00,2.00949,2.00962,2.00949,2.00954,3977447.0
2006-04-12 15:52:00,2.00954,2.00963,2.00954,2.00963,902215.0
2006-04-12 15:53:00,2.0098,2.01016,2.00965,2.01016,5263266.0
2006-04-12 15:54:00,2.01022,2.01028,2.01008,2.01014,3905233.0
2006-04-12 15:55:00,2.01009,2.01009,2.01,2.01,2537210.0
2006-04-12 15:56:00,2.01002,2.0102,2.01002,2.01012,4642499.0
2006-04-12 15:57:00,2.0102,2.01064,2.0102,2.01062,10749468.0
2006-04-12 15:58:00,2.01076,2.01097,2.01076,2.01093,13248020.0
2006-04-12 15:59:00,2.01093,2.01118,2.0109,2.01118,10496467.0
2006-04-12 16:00:00,2.01122,2.01129,2.01109,2.01129,6638195.0
2006-04-12 16:01:00,2.01131,2.01147,2.01124,2.01147,6544155.0
2006-04-12 16:02:00,2.01155,2.01174,2.01127,2.01174,1449961.0
2006-04-12 16:03:00,2.01179,2.01179,2.01178,2.01178,485294.0
2006-04-12 16:04:00,2.01163,2.01208,2.01163,2.01208,2735716.0
2006-04-12 16:05:00,2.01199,2.01215,2.01199,2.0121,4127857.0
2006-04-12 16:06:00,2.01214,2.01229,2.01214,2.01229,3464271.0
2006-04-12 16:07:00,2.01227,2.0126,2.01211,2.0126,7334515.0
2006-04-12 16:08:00,2.01261,2.01261,2.01254,2.01254,5205146.0
2006-04-12 16:09:00,2.01251,2.01264,2.01235,2.01264,15087786.0
2006-04-12 16:10:00,2.01269,2.01269,2.01225,2.01225,5435896.0
2006-04-12 16:11:00,2.0124,2.01246,2.01234,2.01246,7667062.0
2006-04-12 16:12:00,2.01239,2.01254,2.01239,2.0125,624116.0
2006-04-12 16:13:00,2.01266,2.01288,2.0125,2.01288,15927041.0
2006-04-12 16:14:00,2.01285,2.0132,2.01285,2.0132,1117507.0
2006-04-12 16:15:00,2.01302,2.0131,2.01289,2.01289,8079367.0
2006-04-12 16:16:00,2.01298,2.01298,2.01279,2.01283,4718433.0
2006-04-12 16:17:00,2.0127,2.01279,2.01256,2.01256,25810854.0
2006-04-12 16:18:00,2.01254,2.01254,2.01224,2.01224,1107682.0
2006-04-12 16:19:00,2.01226,2.01233,2.01203,2.01204,5055422.0
2006-04-12 16:20:00,2.01187,2.01196,2.0114,2.0114,13502720.0
2006-04-12 16:21:00,2.01135,2.0115,2.01127,2.01133,16144832.0
2006-04-12 16:22:00,2.01117,2.01117,2.0109,2.01101,8402935.0
2006-04-12 16:23:00,2.011,2.01104,2.01078,2.01104,17755744.0
2006-04-12 16:24:00,2.01102,2.01142,2.01102,2.01142,3063176.0
2006-04-12 16:25:00,2.01147,2.01157,2.01144,2.01154,1883826.0
2006-04-12 16:26:00,2.01148,2.01157,2.01143,2.01143,13803203.0
2006-04-12 16:27:00,2.01135,2.01135,2.01111,2.01121,8636368.0
2006-04-12 16:28:00,2.0113,2.01138,2.0112,2.01124,3715828.0
2006-04-12 16:29:00,2.01106,2.01106,2.01067,2.01067,519147.0
2006-04-12 16:30:00,2.01047,2.01056,2.01047,2.01047,2135505.0
2006-04-12 16:31:00,2.01056,2.01088,2.01049,2.01088,15612042.0
2006-04-12 16:32:00,2.01085,2.01094,2.01079,2.01079,827460.0
2006-04-12 16:33:00,2.01066,2.01088,2.01064,2.01079,6600092.0
2006-04-12 16:34:00,2.01092,2.01117,2.01092,2.01117,6112520.0
2006-04-12 16:35:00,2.01125,2.01125,2.01078,2.01085,1974891.0
2006-04-12 16:36:00,2.01084,2.01084,2.01012,2.01051,12714173.0
2006-04-12 16:37:00,2.01057,2.01061,2.01034,2.01061,5726544.0
2006-04-12 16:38:00,2.01054,2.01062,2.01054,2.01055,11141509.0
2006-04-12 16:39:00,2.01049,2.01078,2.01049,2.01078,6384807.0
2006-04-12 16:40:00,2.01066,2.01102,2.01066,2.01102,8284926.0
2006-04-12 16:41:00,2.01095,2.01095,2.01078,2.0108,1833080.0
2006-04-12 16:42:00,2.01066,2.01066,2.01033,2.01033,2101264.0
2006-04-12 16:43:00,2.00989,2.01042,2.00989,2.01042,9691815.0
2006-04-12 16:44:00,2.01043,2.01085,2.01043,2.01085,1093538.0
2006-04-12 16:45:00,2.01079,2.01086,2.01053,2.01074,3860797.0
2006-04-12 16:46:00,2.01076,2.01082,2.01068,2.01068,19397337.0
2006-04-12 16:47:00,2.01087,2.01097,2.01079,2.01079,6165074.0
2006-04-12 16:48:00,2.01045,2.01059,2.01045,2.01055,1011056.0
2006-04-12 16:49:00,2.01053,2.01063,2.01053,2.01063,748704.0
2006-04-12 16:50:00,2.01059,2.01077,2.01059,2.01077,6994159.0
2006-04-12 16:51:00,2.01073,2.01073,2.01054,2.01068,7816625.0
2006-04-12 16:52:00,2.01058,2.01058,2.01006,2.01006,6136181.0
2006-04-12 16:53:00,2.01001,2.01001,2.01,2.01,645185.0
2006-04-12 16:54:00,2.01001,2.01001,2.0097,2.0097,6688963.0
2006-04-12 16:55:00,2.00972,2.00972,2.00927,2.00941,12513130.0
2006-04-12 16:56:00,2.00919,2.00919,2.00871,2.00904,16217449.0
2006-04-12 16:57:00,2.00916,2.00935,2.00893,2.00935,12562946.0
2006-04-12 16:58:00,2.00939,2.00962,2.00938,2.00962,20241244.0
2006-04-12 16:59:00,2.00959,2.00959,2.00923,2.00937,21193984.0
2006-04-12 17:00:00,2.00935,2.00935,2.00904,2.00904,5514087.0
2006-04-12 17:01:00,2.00901,2.00901,2.00883,2.00883,6488180.0
2006-04-12 17:02:00,2.00889,2.00943,2.00887,2.00943,10463479.0
2006-04-12 17:03:00,2.00947,2.0096,2.00947,2.00956,13594063.0
2006-04-12 17:04:00,2.00988,2.01,2.00974,2.00996,6350950.0
2006-04-12 17:05:00,2.00996,2.01006,2.00969,2.01006,5277021.0
2006-04-12 17:06:00,2.0101,2.01011,2.0099,2.0099,9669637.0
2006-04-12 17:07:00,2.0098,2.00987,2.00967,2.00967,10285036.0
2006-04-12 17:08:00,2.00968,2.00977,2.00968,2.00977,19102406.0
2006-04-12 17:09:00,2.00981,2.00986,2.00974,2.00979,15460665.0
2006-04-12 17:10:00,2.00975,2.00975,2.00953,2.00953,3046057.0
2006-04-12 17:11:00,2.00948,2.00954,2.00924,2.00924,3920999.0
2006-04-12 17:12:00,2.00916,2.00927,2.00901,2.00927,21206005.0
2006-04-12 17:13:00,2.00926,2.00928,2.00922,2.00928,2867327.0
2006-04-12 17:14:00,2.00932,2.00932,2.00915,2.00915,2315373.0
2006-04-12 17:15:00,2.00908,2.00922,2.00906,2.00922,5076421.0
2006-04-12 17:16:00,2.00922,2.00923,2.00903,2.00903,2799882.0
2006-04-12 17:17:00,2.0089,2.00921,2.0089,2.00921,4059974.0
2006-04-12 17:18:00,2.00927,2.00935,2.0092,2.00926,4337773.0
2006-04-12 17:19:00,2.00915,2.00941,2.00915,2.00938,16942081.0
2006-04-12 17:20:00,2.00926,2.00941,2.00921,2.00921,3917584.0
2006-04-12 17:21:00,2.00906,2.00906,2.00858,2.00858,8624720.0
2006-04-12 17:22:00,2.00886,2.00916,2.00886,2.00909,2670770.0
2006-04-12 17:23:00,2.00911,2.00918,2.009,2.00918,6629645.0
2006-04-12 17:24:00,2.00936,2.00961,2.00936,2.00956,2279088.0
2006-04-12 17:25:00,2.00946,2.00946,2.0089,2.00909,3490514.0
2006-04-12 17:26:00,2.00907,2.00907,2.00905,2.00905,5004572.0
2006-04-12 17:27:00,2.00899,2.00899,2.00868,2.00872,882888.0
2006-04-12 17:28:00,2.00868,2.00875,2.00868,2.00875,1235060.0
2006-04-12 17:29:00,2.00868,2.009,2.00868,2.00895,15674951.0
2006-04-12 17:30:00,2.00892,2.00907,2.0088,2.0088,4141083.0
2006-04-12 17:31:00,2.00883,2.00916,2.00883,2.00913,5517877.0
2006-04-12 17:32:00,2.00892,2.00892,2.00844,2.00885,13905357.0
2006-04-12 17:33:00,2.00889,2.009,2.00879,2.00888,3231718.0
2006-04-12 17:34:00,2.00906,2.0092,2.00906,2.0092,6117062.0
2006-04-12 17:35:00,2.00881,2.00941,2.00881,2.00941,13163890.0
2006-04-12 17:37:00,2.0094,2.0094,2.00933,2.00933,585271.0
2006-04-12 17:38:00,2.00936,2.00936,2.00909,2.00913,7724633.0
2006-04-12 17:39:00,2.00923,2.0093,2.0092,2.0093,1447882.0
2006-04-12 17:40:00,2.00942,2.00965,2.00942,2.00965,1112835.0
2006-04-12 17:41:00,2.00955,2.00967,2.00949,2.00949,6221117.0
2006-04-12 17:42:00,2.00937,2.00937,2.00909,2.00927,3564628.0
2006-04-12 17:43:00,2.0093,2.00948,2.0093,2.00948,426992.0
2006-04-12 17:44:00,2.00982,2.01005,2.00982,2.00989,10768345.0
2006-04-12 17:45:00,2.00973,2.00973,2.00932,2.00932,11575512.0
2006-04-12 17:46:00,2.00943,2.00953,2.00933,2.00943,5495832.0
2006-04-12 17:47:00,2.00945,2.00945,2.00943,2.00943,6567158.0
2006-04-12 17:48:00,2.0093,2.0093,2.00899,2.00912,3448430.0
2006-04-12 17:49:00,2.00893,2.0091,2.00863,2.0091,6023263.0
2006-04-12 17:50:00,2.00915,2.00949,2.00915,2.00949,1431083.0
2006-04-12 17:51:00,2.00956,2.0103,2.00956,2.0103,5715754.0
2006-04-12 17:52:00,2.01045,2.01045,2.0088,2.01004,6134690.0
2006-04-12 17:53:00,2.01006,2.01018,2.01006,2.01018,4650361.0
2006-04-12 17:54:00,2.0102,2.01042,2.0102,2.01042,42147434.0
2006-04-12 17:55:00,2.01035,2.01041,2.01006,2.01035,3273555.0
2006-04-12 17:56:00,2.01036,2.01043,2.01025,2.01043,11822169.0
2006-04-12 17:57:00,2.01047,2.01058,2.01047,2.01053,6024784.0
2006-04-12 17:58:00,2.01035,2.01041,2.01032,2.01032,5515497.0
2006-04-12 17:59:00,2.0102,2.0102,2.00977,2.00977,4105722.0
2006-04-12 18:00:00,2.00967,2.00967,2.00928,2.00928,13938351.0
2006-04-12 18:01:00,2.00906,2.00906,2.00865,2.0088,14154210.0
2006-04-12 18:02:00,2.00879,2.0088,2.00863,2.00872,22176827.0
2006-04-12 18:03:00,2.00878,2.0089,2.00878,2.00882,7059166.0
2006-04-12 18:04:00,2.00898,2.00902,2.00852,2.00852,3782967.0
2006-04-12 18:05:00,2.00894,2.00911,2.00894,2.00896,5082360.0
2006-04-12 18:06:00,2.00908,2.0093,2.00908,2.00925,16627033.0
2006-04-12 18:07:00,2.00926,2.00927,2.0092,2.00927,1491019.0
2006-04-12 18:08:00,2.00944,2.00953,2.00937,2.00937,4443351.0
2006-04-12 18:09:00,2.0093,2.00933,2.00898,2.00917,11027754.0
2006-04-12 18:10:00,2.00922,2.00958,2.00922,2.00958,7064068.0
2006-04-12 18:11:00,2.00947,2.00973,2.00945,2.00973,9572848.0
2006-04-12 18:12:00,2.00978,2.00978,2.00956,2.00956,2813332.0
2006-04-12 18:13:00,2.00967,2.00967,2.0096,2.0096,2936292.0
2006-04-12 18:14:00,2.00948,2.00976,2.00948,2.00974,7377724.0
2006-04-12 18:15:00,2.00985,2.0101,2.00985,2.0101,458956.0
2006-04-12 18:16:00,2.0103,2.01064,2.01025,2.01059,4844373.0
2006-04-12 18:17:00,2.01059,2.01093,2.01059,2.01093,4646809.0
2006-04-12 18:18:00,2.01104,2.01108,2.01082,2.01108,14150914.0
2006-04-12 18:19:00,2.01114,2.01131,2.01114,2.01123,1219230.0
2006-04-12 18:20:00,2.01113,2.01113,2.01097,2.01112,10457300.0
2006-04-12 18:21:00,2.01133,2.01142,2.01122,2.01122,1287679.0
2006-04-12 18:22:00,2.0111,2.0111,2.01089,2.01109,15027838.0
2006-04-12 18:23:00,2.01102,2.01135,2.01102,2.01135,6033771.0
2006-04-12 18:24:00,2.01136,2.01148,2.01135,2.01148,552795.0
2006-04-12 18:25:00,2.01145,2.01145,2.01123,2.01123,4892724.0
2006-04-12 18:26:00,2.01111,2.01133,2.01107,2.01132,3445682.0
2006-04-12 18:27:00,2.01139,2.01142,2.01121,2.01142,6346714.0
2006-04-12 18:28:00,2.01135,2.01164,2.01135,2.01164,477258.0
2006-04-12 18:29:00,2.01164,2.01164,2.01102,2.01123,3111666.0
2006-04-12 18:30:00,2.01135,2.01135,2.01103,2.01103,5216701.0
2006-04-12 18:31:00,2.01096,2.01108,2.01034,2.01034,4305986.0
2006-04-12 18:32:00,2.01072,2.01072,2.01054,2.0107,5367819.0
2006-04-12 18:33:00,2.01059,2.01074,2.01052,2.01062,17899377.0
2006-04-12 18:34:00,2.0106,2.01095,2.0106,2.01095,1307587.0
2006-04-12 18:35:00,2.01082,2.01097,2.01081,2.01081,3976382.0
2006-04-12 18:36:00,2.01078,2.01099,2.01047,2.01088,1979739.0
2006-04-12 18:37:00,2.01081,2.01081,2.01061,2.01067,7930902.0
2006-04-12 18:38:00,2.0107,2.01087,2.0107,2.01077,9226701.0
2006-04-12 18:39:00,2.01073,2.01073,2.01065,2.01067,5881163.0
2006-04-12 18:40:00,2.01069,2.01077,2.01056,2.01077,11080138.0
2006-04-12 18:41:00,2.01071,2.01076,2.01056,2.01076,5255158.0
2006-04-12 18:42:00,2.01094,2.01107,2.01089,2.01091,7635784.0
2006-04-12 18:43:00,2.01065,2.0109,2.01065,2.0109,4181191.0
2006-04-12 18:44:00,2.01091,2.01093,2.01091,2.01093,955161.0
2006-04-12 18:45:00,2.01103,2.01103,2.0108,2.0108,4348399.0
2006-04-12 18:46:00,2.01094,2.01106,2.01088,2.01106,11229128.0
2006-04-12 18:47:00,2.01121,2.01143,2.01115,2.0114,1562909.0
2006-04-12 18:48:00,2.01144,2.01144,2.01103,2.01103,7293832.0
2006-04-12 18:49:00,2.01115,2.01115,2.01095,2.01098,2623208.0
2006-04-12 18:51:00,2.01094,2.01094,2.01071,2.01071,7759659.0
2006-04-12 18:52:00,2.01069,2.01069,2.01039,2.01039,12584980.0
2006-04-12 18:53:00,2.01038,2.01038,2.01017,2.01033,5290720.0
2006-04-12 18:54:00,2.01034,2.01048,2.01034,2.01048,26328814.0
2006-04-12 18:55:00,2.01051,2.01051,2.01015,2.01015,3742549.0
2006-04-12 18:56:00,2.01003,2.01003,2.0098,2.0098,1284328.0
2006-04-12 18:57:00,2.00975,2.00983,2.00935,2.00983,29062125.0
2006-04-12 18:58:00,2.00977,2.0098,2.00969,2.00974,4367926.0
2006-04-12 18:59:00,2.0097,2.0097,2.00949,2.00968,11676195.0
2006-04-12 19:00:00,2.00971,2.00992,2.00964,2.0099,2782238.0
2006-04-12 19:01:00,2.00982,2.00985,2.00961,2.00979,2586415.0
2006-04-12 19:02:00,2.00982,2.00982,2.00958,2.00958,3598951.0
2006-04-12 19:03:00,2.00959,2.00968,2.00957,2.00963,3376589.0
2006-04-12 19:04:00,2.00957,2.00957,2.00924,2.00924,8019494.0
2006-04-12 19:05:00,2.0092,2.00921,2.00864,2.00895,12426061.0
2006-04-12 19:08:00,2.00905,2.00905,2.00888,2.00894,6349081.0
2006-04-12 19:09:00,2.00902,2.00909,2.00893,2.00896,3384703.0
2006-04-12 19:10:00,2.00884,2.00884,2.00847,2.00847,6981131.0
2006-04-12 19:11:00,2.00866,2.00872,2.00866,2.00872,15377955.0
2006-04-12 19:12:00,2.0087,2.0089,2.00869,2.0089,1486698.0
2006-04-12 19:13:00,2.0088,2.0088,2.00873,2.00873,291663.0
2006-04-12 19:14:00,2.00866,2.00866,2.0081,2.0081,3653005.0
2006-04-12 19:15:00,2.00784,2.00784,2.0076,2.00772,12243768.0
2006-04-12 19:16:00,2.00771,2.00777,2.00763,2.00763,5796832.0
2006-04-12 19:17:00,2.00777,2.00785,2.00776,2.00776,11741826.0
2006-04-12 19:18:00,2.00782,2.00814,2.00782,2.00814,2669320.0
2006-04-12 19:19:00,2.00822,2.00838,2.00822,2.00835,2901062.0
2006-04-12 19:20:00,2.0084,2.00842,2.00828,2.00837,8889720.0
2006-04-12 19:21:00,2.00851,2.00851,2.0083,2.0083,2872167.0
2006-04-12 19:22:00,2.00833,2.00858,2.00831,2.00858,1975534.0
2006-04-12 19:23:00,2.00866,2.00876,2.00861,2.00861,1438193.0
2006-04-12 19:24:00,2.00836,2.00837,2.00808,2.00808,17540429.0
2006-04-12 19:25:00,2.00796,2.00814,2.00796,2.00814,514195.0
2006-04-12 19:26:00,2.0081,2.00818,2.00807,2.00811,2832861.0
2006-04-12 19:27:00,2.00821,2.00831,2.00811,2.00831,1824977.0
2006-04-12 19:28:00,2.00822,2.00846,2.00822,2.00837,3044680.0
2006-04-12 19:30:00,2.00842,2.00847,2.00838,2.00847,11733962.0
2006-04-12 19:31:00,2.00845,2.00851,2.00841,2.00851,2866127.0
2006-04-12 19:32:00,2.00842,2.00842,2.00817,2.00824,13234716.0
2006-04-12 19:33:00,2.00828,2.00835,2.00793,2.00793,10717633.0
2006-04-12 19:34:00,2.0083,2.0083,2.0083,2.0083,3425540.0
2006-04-12 19:35:00,2.00836,2.00853,2.00833,2.00853,16476101.0
2006-04-12 19:36:00,2.00856,2.00878,2.00856,2.00871,4746282.0
2006-04-12 19:37:00,2.00884,2.00902,2.00852,2.00894,5484492.0
2006-04-12 19:38:00,2.00881,2.00906,2.00875,2.00875,709557.0
2006-04-12 19:39:00,2.00874,2.00874,2.00838,2.00843,7122551.0
2006-04-12 19:40:00,2.00828,2.00852,2.00784,2.00852,28110012.0
2006-04-12 19:41:00,2.00863,2.00913,2.00863,2.00913,1977123.0
2006-04-12 19:42:00,2.00926,2.00948,2.00926,2.00926,18171812.0
2006-04-12 19:43:00,2.00928,2.00928,2.00892,2.00892,2361699.0
2006-04-12 19:44:00,2.00899,2.009,2.00856,2.009,5561028.0
2006-04-12 19:45:00,2.00888,2.00897,2.00869,2.00869,6539083.0
2006-04-12 19:46:00,2.00871,2.00891,2.00865,2.00891,5877612.0
2006-04-12 19:47:00,2.00879,2.00882,2.00863,2.0087,19826494.0
2006-04-12 19:48:00,2.00878,2.00883,2.00866,2.00866,2662194.0
2006-04-12 19:49:00,2.00866,2.00877,2.00825,2.00877,13903445.0
2006-04-12 19:50:00,2.00882,2.0091,2.00882,2.0091,10895375.0
2006-04-12 19:51:00,2.00913,2.00913,2.00897,2.00897,14090435.0
2006-04-12 19:52:00,2.00883,2.00883,2.00839,2.00839,1478321.0
2006-04-12 19:53:00,2.00852,2.00862,2.00849,2.00855,12787115.0
2006-04-12 19:54:00,2.00849,2.00852,2.00837,2.00837,5266625.0
2006-04-12 19:55:00,2.00824,2.00825,2.00807,2.00807,5488593.0
2006-04-12 19:56:00,2.00808,2.00819,2.00803,2.00812,5846226.0
2006-04-12 19:57:00,2.00831,2.00867,2.00831,2.00857,13688559.0
2006-04-12 19:58:00,2.00878,2.00885,2.00876,2.00877,10273298.0
2006-04-12 19:59:00,2.00863,2.00869,2.00823,2.00869,9631097.0
2006-04-12 20:00:00,2.00861,2.00895,2.00861,2.00895,4426850.0
2006-04-12 20:01:00,2.00902,2.00909,2.0089,2.00902,5508030.0
2006-04-12 20:02:00,2.00901,2.00906,2.00893,2.00898,11913603.0
2006-04-12 20:03:00,2.0089,2.0089,2.00843,2.00843,13759476.0
2006-04-12 20:04:00,2.00887,2.00887,2.00875,2.00875,4214352.0
2006-04-12 20:06:00,2.00868,2.00878,2.00852,2.00878,9444357.0
2006-04-12 20:07:00,2.0088,2.00889,2.00873,2.00884,4724733.0
2006-04-12 20:08:00,2.00884,2.00893,2.00872,2.00891,13291634.0
2006-04-12 20:10:00,2.00899,2.00936,2.00892,2.00936,8881068.0
2006-04-12 20:11:00,2.00931,2.00932,2.00926,2.00926,9549133.0
2006-04-12 20:12:00,2.00924,2.00948,2.00924,2.00941,10964320.0
2006-04-12 20:13:00,2.00938,2.00938,2.00933,2.00934,1135537.0
2006-04-12 20:14:00,2.00929,2.00929,2.00882,2.00908,10637485.0
2006-04-12 20:15:00,2.00908,2.00908,2.00878,2.00878,8282332.0
2006-04-12 20:16:00,2.00888,2.00888,2.00838,2.00838,19797285.0
2006-04-12 20:17:00,2.00831,2.00836,2.00815,2.00834,2984858.0
2006-04-12 20:18:00,2.00835,2.00849,2.00835,2.00847,6299581.0
2006-04-12 20:19:00,2.00828,2.00842,2.00828,2.00834,3690204.0
2006-04-12 20:20:00,2.00834,2.0084,2.0081,2.00816,20741757.0
2006-04-12 20:21:00,2.00829,2.00829,2.00826,2.00826,1783526.0
2006-04-12 20:22:00,2.00838,2.00848,2.00838,2.00848,7890798.0
2006-04-12 20:23:00,2.00835,2.00853,2.00834,2.00853,6683598.0
2006-04-12 20:24:00,2.00861,2.00876,2.00861,2.00876,1350400.0
2006-04-12 20:25:00,2.00891,2.00907,2.00891,2.00898,1023525.0
2006-04-12 20:26:00,2.00909,2.00945,2.00909,2.00943,13684950.0
2006-04-12 20:27:00,2.00963,2.00963,2.00929,2.00929,3721407.0
2006-04-12 20:28:00,2.0092,2.00925,2.00888,2.00888,9216705.0
2006-04-12 20:29:00,2.00883,2.00883,2.00864,2.00874,14137235.0
2006-04-12 20:30:00,2.00863,2.00869,2.00858,2.00861,2054103.0
2006-04-12 20:31:00,2.00855,2.00863,2.00836,2.00848,20194168.0
2006-04-12 20:32:00,2.00837,2.00837,2.00805,2.00812,6099830.0
2006-04-12 20:33:00,2.00807,2.00822,2.00805,2.00813,9197310.0
2006-04-12 20:34:00,2.00811,2.00827,2.00811,2.00827,1354735.0
2006-04-12 20:35:00,2.00826,2.00827,2.00823,2.00827,1962457.0
2006-04-12 20:36:00,2.00832,2.00848,2.00832,2.00848,1333718.0
2006-04-12 20:37:00,2.00849,2.0087,2.00841,2.0087,286774.0
2006-04-12 20:38:00,2.00871,2.00871,2.0084,2.00848,11903659.0
2006-04-12 20:39:00,2.00863,2.00873,2.00863,2.00872,6858938.0
2006-04-12 20:40:00,2.00895,2.00895,2.00864,2.00864,168338.0
2006-04-12 20:41:00,2.00867,2.00893,2.00867,2.00893,309731.0
2006-04-12 20:42:00,2.00885,2.00906,2.00885,2.00906,910695.0
2006-04-12 20:43:00,2.00904,2.00904,2.00884,2.00884,7176295.0
2006-04-12 20:44:00,2.0088,2.0088,2.00843,2.00851,13173913.0
2006-04-12 20:45:00,2.00856,2.00891,2.0085,2.00891,21435470.0
2006-04-12 20:46:00,2.009,2.00918,2.00895,2.00918,2244583.0
2006-04-12 20:47:00,2.00915,2.00915,2.00896,2.00896,3928952.0
2006-04-12 20:48:00,2.00878,2.00878,2.00845,2.00867,307707.0
2006-04-12 20:49:00,2.00857,2.00857,2.00835,2.00835,3928892.0
2006-04-12 20:50:00,2.00831,2.00838,2.00805,2.00838,5642037.0
2006-04-12 20:51:00,2.0085,2.00856,2.0084,2.00856,10310286.0
2006-04-12 20:53:00,2.00869,2.00879,2.00864,2.00874,9006366.0
2006-04-12 20:55:00,2.00875,2.00882,2.00863,2.00863,2517038.0
2006-04-12 20:56:00,2.00862,2.00862,2.00853,2.00859,6647751.0
2006-04-12 20:57:00,2.00861,2.00863,2.00844,2.00863,380858.0
2006-04-12 20:58:00,2.00853,2.00863,2.00849,2.00849,14431740.0
2006-04-12 20:59:00,2.00838,2.00838,2.00809,2.00812,11043204.0
2006-04-12 21:00:00,2.00803,2.00862,2.00803,2.00853,4944976.0
2006-04-12 21:01:00,2.00841,2.00899,2.00841,2.00899,3917759.0
2006-04-12 21:02:00,2.009,2.00916,2.009,2.00916,15828571.0
2006-04-12 21:03:00,2.0093,2.0093,2.00918,2.00918,2792504.0
2006-04-12 21:04:00,2.00933,2.00943,2.00933,2.00942,24754932.0
2006-04-12 21:05:00,2.00949,2.00969,2.00949,2.00969,7196410.0
2006-04-12 21:06:00,2.00963,2.00963,2.00932,2.00932,10894824.0
2006-04-12 21:07:00,2.00945,2.00945,2.00928,2.00935,595961.0
2006-04-12 21:09:00,2.00938,2.00938,2.00903,2.00922,5568004.0
2006-04-12 21:11:00,2.00907,2.00917,2.00907,2.00917,2495456.0
2006-04-12 21:12:00,2.0092,2.00921,2.00908,2.00913,10835696.0
2006-04-12 21:13:00,2.00915,2.00917,2.00915,2.00917,16061292.0
2006-04-12 21:14:00,2.00922,2.00922,2.00904,2.00916,3516121.0
2006-04-12 21:15:00,2.00919,2.00919,2.00908,2.00914,4454917.0
2006-04-12 21:19:00,2.00898,2.00898,2.00857,2.00862,2682250.0
2006-04-12 21:20:00,2.00863,2.00863,2.00835,2.0084,13002457.0
2006-04-12 21:22:00,2.00849,2.00851,2.00843,2.00843,2793040.0
2006-04-12 21:23:00,2.00844,2.00852,2.0083,2.00841,5371226.0
2006-04-12 21:24:00,2.00827,2.00827,2.00818,2.00818,480397.0
2006-04-12 21:25:00,2.00809,2.00818,2.00794,2.00797,8069932.0
2006-04-12 21:26:00,2.00785,2.00806,2.00785,2.00796,8469888.0
2006-04-12 21:28:00,2.00808,2.0082,2.00788,2.00788,11185081.0
2006-04-12 21:29:00,2.00803,2.00815,2.00803,2.00815,284642.0
2006-04-12 21:31:00,2.00819,2.00834,2.00809,2.00834,989607.0
2006-04-12 21:32:00,2.0084,2.00847,2.00839,2.00844,3051744.0
2006-04-12 21:33:00,2.0084,2.00845,2.00828,2.0083,9885846.0
2006-04-12 21:34:00,2.0082,2.0082,2.00797,2.00797,4502728.0
2006-04-12 21:35:00,2.00791,2.00791,2.00749,2.00749,1008526.0
2006-04-12 21:36:00,2.00768,2.00768,2.00749,2.0076,7503666.0
2006-04-12 21:37:00,2.00749,2.00749,2.007,2.007,21475101.0
2006-04-12 21:38:00,2.00684,2.00684,2.00655,2.00664,5462729.0
2006-04-12 21:39:00,2.00679,2.0069,2.00679,2.00689,5336136.0
2006-04-12 21:40:00,2.00698,2.00716,2.0069,2.0069,4119152.0
2006-04-12 21:41:00,2.00692,2.00692,2.00669,2.00669,15699053.0
2006-04-12 21:42:00,2.00656,2.00661,2.00652,2.00652,3250168.0
2006-04-12 21:43:00,2.00666,2.00677,2.00666,2.00676,7360365.0
2006-04-12 21:44:00,2.00695,2.00695,2.00667,2.00681,358557.0
2006-04-12 21:46:00,2.0068,2.0068,2.00656,2.00656,3540021.0
2006-04-12 21:47:00,2.00649,2.00655,2.00617,2.00617,13574671.0
2006-04-12 21:48:00,2.00615,2.00615,2.00598,2.00614,2516338.0
2006-04-12 21:49:00,2.00615,2.00631,2.00615,2.00622,5466569.0
2006-04-12 21:50:00,2.00635,2.00636,2.00613,2.00636,544409.0
2006-04-12 21:51:00,2.00639,2.00664,2.00639,2.00661,3104773.0
2006-04-12 21:52:00,2.00649,2.00656,2.00649,2.00653,2401512.0
2006-04-12 21:54:00,2.0065,2.00652,2.00602,2.00602,12453011.0
2006-04-12 21:55:00,2.00594,2.00594,2.00529,2.00529,5606832.0
2006-04-12 21:56:00,2.00514,2.00514,2.00491,2.00491,6589144.0
2006-04-12 21:57:00,2.00503,2.00523,2.00503,2.00523,168511.0
2006-04-12 21:58:00,2.00531,2.00551,2.00522,2.00551,2424063.0
2006-04-12 21:59:00,2.00551,2.0056,2.00541,2.00541,9244712.0
2006-04-12 22:00:00,2.00549,2.00556,2.00542,2.00542,5115661.0
2006-04-12 22:02:00,2.00545,2.00545,2.00527,2.00527,2061881.0
2006-04-12 22:05:00,2.00541,2.00541,2.00535,2.00535,1840412.0
2006-04-12 22:06:00,2.00526,2.00547,2.00522,2.00547,16252811.0
2006-04-12 22:07:00,2.00549,2.00549,2.00509,2.00544,3823009.0
2006-04-12 22:08:00,2.00549,2.00572,2.00543,2.00572,7428783.0
2006-04-12 22:09:00,2.0056,2.0056,2.00528,2.00535,8994741.0
2006-04-12 22:10:00,2.00547,2.00559,2.00547,2.00559,3370723.0
2006-04-12 22:12:00,2.00571,2.00571,2.00558,2.00565,990033.0
2006-04-12 22:13:00,2.0055,2.00554,2.00536,2.00552,2118475.0
2006-04-12 22:14:00,2.00557,2.0057,2.0055,2.00564,5401987.0
2006-04-12 22:15:00,2.00581,2.00589,2.00566,2.00566,2222533.0
2006-04-12 22:16:00,2.00571,2.00574,2.00556,2.00574,3222313.0
2006-04-12 22:17:00,2.0058,2.00603,2.0058,2.00603,7380070.0
2006-04-12 22:18:00,2.0061,2.0064,2.0061,2.0064,9296134.0
2006-04-12 22:19:00,2.00626,2.00641,2.00626,2.00641,386084.0
2006-04-12 22:20:00,2.00644,2.00668,2.00644,2.00668,7360365.0
2006-04-12 22:21:00,2.00672,2.00672,2.0067,2.0067,536720.0
2006-04-12 22:22:00,2.00667,2.00667,2.00651,2.00651,4393897.0
2006-04-12 22:23:00,2.00633,2.00644,2.00606,2.0061,1790354.0
2006-04-12 22:24:00,2.0062,2.0062,2.00592,2.00596,6016973.0
2006-04-12 22:25:00,2.00596,2.00602,2.00585,2.00597,4267814.0
2006-04-12 22:26:00,2.006,2.00615,2.006,2.00615,1699380.0
2006-04-12 22:28:00,2.00622,2.00636,2.00614,2.00636,1305856.0
2006-04-12 22:29:00,2.00636,2.00636,2.00604,2.00605,1546332.0
2006-04-12 22:30:00,2.00602,2.00623,2.00602,2.00623,371035.0
2006-04-12 22:31:00,2.0063,2.00641,2.00621,2.00621,2061323.0
2006-04-12 22:32:00,2.00618,2.00635,2.00613,2.00635,7146287.0
2006-04-12 22:33:00,2.00622,2.00627,2.00622,2.00627,475192.0
2006-04-12 22:34:00,2.00644,2.00652,2.00644,2.00652,497278.0
2006-04-12 22:35:00,2.00665,2.00681,2.00665,2.00681,2888302.0
2006-04-12 22:36:00,2.00676,2.00686,2.00671,2.00685,14938057.0
2006-04-12 22:37:00,2.00689,2.00698,2.00685,2.00687,2577654.0
2006-04-12 22:38:00,2.00681,2.00681,2.00657,2.00662,356571.0
2006-04-12 22:39:00,2.00659,2.00674,2.00616,2.00674,5132416.0
2006-04-12 22:40:00,2.00672,2.00695,2.00656,2.00695,1731049.0
2006-04-12 22:41:00,2.00701,2.00708,2.00698,2.00707,2815692.0
2006-04-12 22:42:00,2.00706,2.00706,2.00675,2.00689,1053527.0
2006-04-12 22:43:00,2.00682,2.00702,2.00681,2.00681,8173835.0
2006-04-12 22:44:00,2.00691,2.00691,2.00671,2.00673,3408163.0
2006-04-12 22:45:00,2.00667,2.00667,2.00655,2.00655,4472585.0
2006-04-12 22:46:00,2.00654,2.00663,2.00653,2.00653,6846294.0
2006-04-12 22:47:00,2.00662,2.00672,2.00662,2.00669,2173626.0
2006-04-12 22:48:00,2.00671,2.00671,2.00663,2.00666,12753164.0
2006-04-12 22:49:00,2.0066,2.00662,2.00637,2.00662,8303993.0
2006-04-12 22:50:00,2.00649,2.00649,2.00624,2.00624,3844308.0
2006-04-12 22:51:00,2.00611,2.00629,2.00611,2.00617,752068.0
2006-04-12 22:52:00,2.00587,2.00631,2.00587,2.00631,5021297.0
2006-04-12 22:53:00,2.00635,2.00646,2.00628,2.00628,5127454.0
2006-04-12 22:54:00,2.00614,2.00618,2.00608,2.00612,11553851.0
2006-04-12 22:55:00,2.00627,2.00627,2.00599,2.00602,1031117.0
2006-04-12 22:56:00,2.00597,2.006,2.00584,2.00584,2235217.0
2006-04-12 22:57:00,2.00581,2.00581,2.00568,2.00568,2183717.0
2006-04-12 22:58:00,2.00559,2.00563,2.00541,2.00558,21646706.0
2006-04-12 23:34:00,2.00561,2.00602,2.00561,2.00602,132622.0
2006-04-12 23:35:00,2.00599,2.00616,2.0059,2.00616,8450307.0
2006-04-12 23:36:00,2.00629,2.00633,2.00627,2.00633,320685.0
2006-04-12 23:37:00,2.00636,2.00643,2.00636,2.00637,1105632.0
2006-04-12 23:39:00,2.00635,2.00647,2.00635,2.00647,3661798.0
2006-04-12 23:40:00,2.00649,2.0067,2.00649,2.0067,3979651.0
2006-04-12 23:42:00,2.00668,2.00668,2.00653,2.00662,3308431.0
2006-04-12 23:43:00,2.00673,2.00684,2.00673,2.00684,21862313.0
2006-04-12 23:44:00,2.00687,2.00697,2.0067,2.0067,5188992.0
2006-04-12 23:45:00,2.00659,2.00666,2.00651,2.00665,10273801.0
2006-04-12 23:47:00,2.00672,2.00673,2.00672,2.00673,669846.0
2006-04-12 23:48:00,2.00669,2.00695,2.00669,2.00673,9364857.0
2006-04-12 23:49:00,2.00671,2.00682,2.00671,2.00682,2061827.0
2006-04-12 23:51:00,2.00699,2.00701,2.00699,2.00701,9365730.0
2006-04-12 23:56:00,2.00703,2.00714,2.00703,2.00713,5641694.0
2006-04-12 23:59:00,2.00735,2.00735,2.00715,2.00715,15502938.0
2006-04-13 00:00:00,2.007,2.007,2.00657,2.00657,4346537.0
2006-04-13 00:01:00,2.00665,2.00681,2.00665,2.00673,1859568.0
2006-04-13 00:03:00,2.00683,2.00696,2.00671,2.00696,1969352.0
2006-04-13 00:04:00,2.00713,2.00727,2.00713,2.00727,3243974.0
2006-04-13 00:05:00,2.00714,2.00738,2.00712,2.00738,1265267.0
2006-04-13 00:06:00,2.00739,2.0076,2.00739,2.00753,5222733.0
2006-04-13 00:07:00,2.00765,2.00786,2.00764,2.00784,6862358.0
2006-04-13 00:08:00,2.00786,2.00805,2.00779,2.00805,2472564.0
2006-04-13 00:09:00,2.008,2.00829,2.008,2.00829,7642208.0
2006-04-13 00:10:00,2.00829,2.00829,2.00813,2.00819,3237245.0
2006-04-13 00:11:00,2.00816,2.00826,2.008,2.008,2980156.0
2006-04-13 00:12:00,2.0082,2.00829,2.0082,2.00829,1679487.0
2006-04-13 00:13:00,2.00841,2.00852,2.00841,2.00852,374631.0
2006-04-13 00:14:00,2.00861,2.00871,2.00861,2.00871,3235539.0
2006-04-13 00:15:00,2.00883,2.00922,2.00883,2.00911,1858754.0
2006-04-13 00:16:00,2.00903,2.00907,2.00888,2.00907,5837280.0
2006-04-13 00:17:00,2.00909,2.00912,2.00892,2.00912,13231401.0
2006-04-13 00:18:00,2.00912,2.0092,2.00903,2.0092,2748952.0
2006-04-13 00:19:00,2.00922,2.0094,2.00922,2.00928,8176295.0
2006-04-13 00:20:00,2.00944,2.00947,2.00935,2.00947,7921495.0
2006-04-13 00:21:00,2.00931,2.00945,2.00931,2.00935,2864161.0
2006-04-13 00:22:00,2.00931,2.00931,2.00911,2.00911,983393.0
2006-04-13 00:23:00,2.00925,2.00925,2.00922,2.00922,1567149.0
2006-04-13 00:24:00,2.00916,2.00916,2.00892,2.00893,8554583.0
2006-04-13 00:25:00,2.00907,2.00918,2.00907,2.00914,20001647.0
2006-04-13 00:26:00,2.00921,2.00923,2.00921,2.00923,3549492.0
2006-04-13 00:28:00,2.00926,2.00933,2.00904,2.00933,2940120.0
2006-04-13 00:29:00,2.00935,2.00954,2.00927,2.00954,29402229.0
2006-04-13 00:30:00,2.00949,2.00949,2.00909,2.00943,3614791.0
2006-04-13 00:32:00,2.00938,2.00938,2.00925,2.00926,2727850.0
2006-04-13 00:33:00,2.00926,2.00926,2.00919,2.00924,2493322.0
2006-04-13 00:35:00,2.00935,2.00965,2.00924,2.00952,4740752.0
2006-04-13 00:37:00,2.00964,2.00981,2.00964,2.00981,1178749.0
2006-04-13 00:38:00,2.00979,2.01004,2.00979,2.01004,7861103.0
2006-04-13 00:39:00,2.0097,2.01023,2.0097,2.01017,10158980.0
2006-04-13 00:40:00,2.01013,2.01029,2.01013,2.01029,6754867.0
2006-04-13 00:41:00,2.01035,2.01049,2.01035,2.01036,2831495.0
2006-04-13 00:42:00,2.01032,2.01035,2.01026,2.01026,900793.0
2006-04-13 00:43:00,2.01028,2.01028,2.01003,2.01003,1772322.0
2006-04-13 00:44:00,2.01015,2.01026,2.00983,2.01024,12240244.0
2006-04-13 00:45:00,2.01036,2.01044,2.01028,2.01028,4056473.0
2006-04-13 00:46:00,2.01025,2.01026,2.01025,2.01026,1052559.0
2006-04-13 00:47:00,2.01028,2.01035,2.01028,2.01035,4794158.0
2006-04-13 00:48:00,2.01047,2.01065,2.01035,2.01035,403658.0
2006-04-13 00:49:00,2.0102,2.01033,2.00998,2.01033,10367130.0
2006-04-13 00:50:00,2.01043,2.01043,2.01041,2.01041,324331.0
2006-04-13 00:51:00,2.01055,2.01072,2.01055,2.01058,6333068.0
2006-04-13 00:52:00,2.01059,2.01069,2.01053,2.01063,708844.0
2006-04-13 00:53:00,2.01069,2.01069,2.01015,2.01015,7866964.0
2006-04-13 00:54:00,2.01028,2.0108,2.01028,2.0108,2450503.0
2006-04-13 00:55:00,2.01077,2.01119,2.01071,2.01119,19161513.0
2006-04-13 00:56:00,2.01103,2.01103,2.01048,2.01048,9309396.0
2006-04-13 00:57:00,2.01029,2.01044,2.01014,2.01044,6969960.0
2006-04-13 00:58:00,2.01035,2.01069,2.01035,2.01069,8319676.0
2006-04-13 00:59:00,2.0107,2.0107,2.01039,2.01049,7159655.0
2006-04-13 01:00:00,2.01027,2.01027,2.01009,2.01011,1509120.0
2006-04-13 01:01:00,2.01021,2.01029,2.0101,2.01017,1116462.0
2006-04-13 01:02:00,2.01021,2.01032,2.01007,2.01011,15809625.0
2006-04-13 01:03:00,2.0103,2.01059,2.0103,2.01059,2532262.0
2006-04-13 01:04:00,2.01058,2.0111,2.01058,2.0111,2544668.0
2006-04-13 01:05:00,2.01107,2.0115,2.01107,2.0115,1819972.0
2006-04-13 01:06:00,2.01159,2.01173,2.01159,2.01173,1419304.0
2006-04-13 01:08:00,2.01177,2.01199,2.01174,2.01199,4801310.0
2006-04-13 01:09:00,2.01194,2.01198,2.01194,2.01198,888031.0
2006-04-13 01:10:00,2.01183,2.0119,2.01178,2.01178,2569450.0
2006-04-13 01:11:00,2.0117,2.01175,2.01144,2.01144,9006110.0
2006-04-13 01:12:00,2.0114,2.0114,2.0112,2.0112,6023866.0
2006-04-13 01:13:00,2.01118,2.01118,2.01083,2.01084,17028165.0
2006-04-13 01:14:00,2.01079,2.01081,2.0107,2.01075,2531729.0
2006-04-13 01:15:00,2.01064,2.01066,2.01049,2.01049,1720138.0
2006-04-13 01:16:00,2.01046,2.01046,2.01041,2.01041,5902915.0
2006-04-13 01:17:00,2.01034,2.01037,2.01022,2.01022,3290490.0
2006-04-13 01:18:00,2.01019,2.01019,2.00967,2.00988,5363354.0
2006-04-13 01:20:00,2.00979,2.01003,2.00979,2.00997,3216031.0
2006-04-13 01:21:00,2.00981,2.00981,2.00912,2.00912,4484339.0
2006-04-13 01:22:00,2.00956,2.00966,2.00947,2.00966,1639351.0
2006-04-13 01:23:00,2.00968,2.00987,2.00961,2.00987,1046115.0
2006-04-13 01:28:00,2.00997,2.01002,2.0099,2.00999,7029037.0
2006-04-13 01:30:00,2.00991,2.00992,2.00981,2.00992,4088877.0
2006-04-13 01:31:00,2.00991,2.01002,2.00991,2.00997,853475.0
2006-04-13 01:32:00,2.00995,2.00995,2.00971,2.00971,2223137.0
2006-04-13 01:34:00,2.00969,2.00972,2.00943,2.0096,9495726.0
2006-04-13 01:35:00,2.00968,2.00975,2.0096,2.0096,3342240.0
2006-04-13 01:36:00,2.00918,2.00949,2.00918,2.00924,5024277.0
2006-04-13 01:37:00,2.00934,2.00956,2.00926,2.00956,4914303.0
2006-04-13 01:42:00,2.00945,2.00948,2.00945,2.00948,842992.0
2006-04-13 01:43:00,2.0098,2.00994,2.00959,2.00994,1298183.0
2006-04-13 01:44:00,2.01002,2.01002,2.0099,2.0099,3725762.0
2006-04-13 01:45:00,2.00992,2.00999,2.00992,2.00999,281676.0
2006-04-13 01:46:00,2.00996,2.00996,2.0097,2.0097,927540.0
2006-04-13 01:49:00,2.00968,2.01001,2.00961,2.01001,3678677.0
2006-04-13 01:52:00,2.01022,2.01036,2.01022,2.01026,1568365.0
2006-04-13 01:53:00,2.01048,2.01062,2.01048,2.01061,682398.0
2006-04-13 01:54:00,2.01083,2.01083,2.01065,2.01065,12308076.0
2006-04-13 01:55:00,2.01059,2.01063,2.01044,2.01051,2819702.0
2006-04-13 01:57:00,2.01035,2.01038,2.01006,2.01022,6239589.0
2006-04-13 01:58:00,2.01016,2.01016,2.00975,2.00975,7924669.0
2006-04-13 01:59:00,2.00989,2.01025,2.00989,2.0101,19785318.0
2006-04-13 02:00:00,2.00985,2.00985,2.00955,2.00955,21830869.0
2006-04-13 02:01:00,2.00941,2.0096,2.00933,2.0096,7732139.0
2006-04-13 02:02:00,2.00954,2.00954,2.00911,2.00933,6585318.0
2006-04-13 02:03:00,2.00951,2.00959,2.00946,2.00959,3798013.0
2006-04-13 02:04:00,2.00961,2.00962,2.00949,2.00958,2613497.0
2006-04-13 02:05:00,2.00965,2.00986,2.00965,2.00986,13194765.0
2006-04-13 02:06:00,2.0099,2.01014,2.0099,2.01005,1288211.0
2006-04-13 02:07:00,2.00988,2.0103,2.00988,2.0103,1630994.0
2006-04-13 02:08:00,2.01032,2.01038,2.01029,2.01029,8280897.0
2006-04-13 02:09:00,2.01047,2.0107,2.0103,2.0107,6512265.0
2006-04-13 02:10:00,2.01071,2.01071,2.01065,2.01069,16862.0
2006-04-13 02:11:00,2.01084,2.01084,2.01059,2.01059,1700774.0
2006-04-13 02:12:00,2.01049,2.01049,2.00998,2.01044,6960512.0
2006-04-13 02:13:00,2.01047,2.01061,2.01047,2.01061,876443.0
2006-04-13 02:14:00,2.01067,2.01073,2.01067,2.01073,286402.0
2006-04-13 02:16:00,2.01081,2.01085,2.01074,2.01085,1386295.0
2006-04-13 02:17:00,2.01068,2.01068,2.01062,2.01062,427368.0
2006-04-13 02:18:00,2.01077,2.01078,2.01059,2.01061,2663047.0
2006-04-13 02:19:00,2.01063,2.01084,2.01063,2.01084,3551202.0
2006-04-13 02:21:00,2.01089,2.01099,2.01089,2.01097,4313809.0
2006-04-13 02:22:00,2.0109,2.0109,2.01066,2.01077,5016132.0
2006-04-13 02:24:00,2.01075,2.01081,2.01075,2.01081,3127974.0
2006-04-13 02:25:00,2.01072,2.01085,2.01056,2.01084,8684587.0
2006-04-13 02:26:00,2.01099,2.01114,2.01062,2.01089,15852313.0
2006-04-13 02:27:00,2.01081,2.01103,2.01081,2.01103,2303531.0
2006-04-13 02:28:00,2.01106,2.01109,2.01091,2.01091,874822.0
2006-04-13 02:29:00,2.01086,2.011,2.0108,2.011,4857920.0
2006-04-13 02:30:00,2.01095,2.01121,2.01095,2.01121,4927086.0
2006-04-13 02:31:00,2.01133,2.01133,2.01082,2.01105,6696235.0
2006-04-13 02:32:00,2.01104,2.01116,2.01104,2.01116,2448847.0
2006-04-13 02:33:00,2.01114,2.0114,2.01114,2.0114,4700616.0
2006-04-13 02:34:00,2.01133,2.01133,2.01108,2.01114,4061032.0
2006-04-13 02:35:00,2.01104,2.01127,2.01077,2.01127,5510512.0
2006-04-13 02:36:00,2.01122,2.01162,2.01122,2.01162,5338554.0
2006-04-13 02:37:00,2.01159,2.01159,2.01137,2.01137,1819680.0
2006-04-13 02:39:00,2.01123,2.01129,2.01103,2.01103,2443811.0
2006-04-13 02:40:00,2.01111,2.01111,2.01103,2.01103,663453.0
2006-04-13 02:41:00,2.01099,2.01099,2.01079,2.01079,826503.0
2006-04-13 02:42:00,2.01087,2.01087,2.01074,2.01074,2732600.0
2006-04-13 02:43:00,2.01074,2.01074,2.01065,2.01065,6176536.0
2006-04-13 02:44:00,2.01055,2.01056,2.01055,2.01056,165702.0
2006-04-13 02:45:00,2.01058,2.01058,2.01034,2.01034,2565595.0
2006-04-13 02:46:00,2.01034,2.01034,2.0101,2.01016,5865519.0
2006-04-13 02:47:00,2.01021,2.01024,2.01017,2.01019,5590595.0
2006-04-13 02:48:00,2.01014,2.01014,2.00987,2.00987,15195656.0
2006-04-13 02:50:00,2.00992,2.00992,2.00987,2.00987,893301.0
2006-04-13 02:51:00,2.00991,2.0101,2.00991,2.0101,4694360.0
2006-04-13 02:52:00,2.01003,2.01029,2.01003,2.01029,7086617.0
2006-04-13 02:53:00,2.01018,2.01018,2.00984,2.00984,1469867.0
2006-04-13 02:54:00,2.00985,2.01002,2.00985,2.00992,1740100.0
2006-04-13 02:55:00,2.00998,2.00998,2.00984,2.00991,2333701.0
2006-04-13 02:56:00,2.0099,2.0099,2.00943,2.00943,2673689.0
2006-04-13 02:57:00,2.00952,2.00952,2.00943,2.00943,15529087.0
2006-04-13 02:58:00,2.00938,2.00967,2.00938,2.00967,1018577.0
2006-04-13 02:59:00,2.00967,2.00998,2.00967,2.00998,19660885.0
2006-04-13 03:00:00,2.00999,2.01012,2.00999,2.01012,1943699.0
2006-04-13 03:01:00,2.01014,2.01022,2.01003,2.01003,9079644.0
2006-04-13 03:02:00,2.01011,2.01014,2.0099,2.0099,6927014.0
2006-04-13 03:03:00,2.00986,2.00992,2.00979,2.00992,9198096.0
2006-04-13 03:04:00,2.01,2.01,2.00981,2.00981,13474398.0
2006-04-13 03:05:00,2.00989,2.00989,2.0092,2.00923,2408121.0
2006-04-13 03:06:00,2.00908,2.00911,2.00902,2.0091,7456839.0
2006-04-13 03:07:00,2.00899,2.0092,2.00899,2.0092,780149.0
2006-04-13 03:08:00,2.00923,2.00955,2.00923,2.00955,6110641.0
2006-04-13 03:09:00,2.00967,2.01,2.00967,2.01,3087613.0
2006-04-13 03:11:00,2.00964,2.0098,2.00964,2.0098,318877.0
2006-04-13 03:12:00,2.00985,2.01005,2.00985,2.01005,4971130.0
2006-04-13 03:13:00,2.01012,2.01012,2.01012,2.01012,1116537.0
2006-04-13 03:14:00,2.01031,2.01049,2.01031,2.01049,4075792.0
2006-04-13 03:15:00,2.01051,2.01098,2.01051,2.01083,12327772.0
2006-04-13 03:16:00,2.01075,2.01095,2.01075,2.01095,1844822.0
2006-04-13 03:17:00,2.01094,2.01103,2.01092,2.01092,978591.0
2006-04-13 03:18:00,2.01098,2.01129,2.01098,2.01129,2688132.0
2006-04-13 03:19:00,2.01141,2.01158,2.0114,2.01158,6999861.0
2006-04-13 03:20:00,2.01161,2.01161,2.01147,2.01147,6825367.0
2006-04-13 03:21:00,2.01139,2.01139,2.01131,2.01133,7865035.0
2006-04-13 03:22:00,2.01137,2.01137,2.01134,2.01134,1002804.0
2006-04-13 03:23:00,2.01137,2.01144,2.01137,2.01144,10078171.0
2006-04-13 03:24:00,2.01126,2.01145,2.01126,2.01137,5147963.0
2006-04-13 03:25:00,2.01133,2.01135,2.0111,2.01114,13823409.0
2006-04-13 03:26:00,2.01115,2.01115,2.01114,2.01114,2368356.0
2006-04-13 03:27:00,2.01111,2.0112,2.01109,2.0112,2794070.0
2006-04-13 03:28:00,2.01113,2.01119,2.01094,2.01104,4527547.0
2006-04-13 03:29:00,2.01096,2.01104,2.01065,2.01104,4003978.0
2006-04-13 03:30:00,2.01112,2.01131,2.01108,2.01131,16492437.0
2006-04-13 03:31:00,2.01131,2.01155,2.01131,2.01155,1375500.0
2006-04-13 03:32:00,2.01149,2.0116,2.01145,2.0116,296126.0
2006-04-13 03:33:00,2.01158,2.01158,2.01147,2.01147,3642000.0
2006-04-13 03:34:00,2.01135,2.01141,2.01135,2.01141,12849918.0
2006-04-13 03:35:00,2.01141,2.01146,2.01139,2.01141,7835300.0
2006-04-13 03:36:00,2.01153,2.01159,2.01153,2.01159,1527138.0
2006-04-13 03:37:00,2.01142,2.01153,2.01142,2.01146,1079229.0
2006-04-13 03:38:00,2.01141,2.01145,2.01123,2.01123,2975442.0
2006-04-13 03:40:00,2.01121,2.01151,2.01121,2.01151,9376540.0
2006-04-13 03:41:00,2.01155,2.01163,2.0114,2.01163,2994173.0
2006-04-13 03:42:00,2.01166,2.01174,2.01145,2.01145,13456119.0
2006-04-13 03:43:00,2.01123,2.01127,2.01122,2.01122,1001798.0
2006-04-13 03:44:00,2.0113,2.0114,2.0113,2.01136,18482350.0
2006-04-13 03:45:00,2.01129,2.01129,2.01123,2.01123,3148025.0
2006-04-13 03:46:00,2.01116,2.01116,2.01109,2.01109,414874.0
2006-04-13 03:47:00,2.01102,2.01102,2.01091,2.01091,1715688.0
2006-04-13 03:48:00,2.01067,2.01081,2.01067,2.01081,351527.0
2006-04-13 03:49:00,2.01083,2.01086,2.01067,2.01086,3229494.0
2006-04-13 03:50:00,2.0108,2.0108,2.01053,2.01053,1189640.0
2006-04-13 03:51:00,2.01057,2.01057,2.01021,2.01028,2576660.0
2006-04-13 03:52:00,2.01031,2.01034,2.01014,2.01031,6879557.0
2006-04-13 03:53:00,2.01023,2.01045,2.01023,2.01045,5655980.0
2006-04-13 03:56:00,2.01048,2.01067,2.01047,2.01067,1965029.0
2006-04-13 03:58:00,2.01062,2.01075,2.01062,2.01075,1713888.0
2006-04-13 03:59:00,2.01069,2.01077,2.01069,2.01075,4316323.0
2006-04-13 04:00:00,2.01088,2.01096,2.01088,2.01096,16007165.0
2006-04-13 04:01:00,2.01099,2.01121,2.01099,2.01121,5756737.0
2006-04-13 04:02:00,2.01128,2.01152,2.01126,2.01152,7487040.0
2006-04-13 04:04:00,2.01144,2.01144,2.01092,2.01092,2938536.0
2006-04-13 04:05:00,2.01081,2.01085,2.01066,2.01085,8579759.0
2006-04-13 04:09:00,2.01078,2.01078,2.01069,2.01069,1899301.0
2006-04-13 04:10:00,2.01076,2.01084,2.01076,2.01084,2149751.0
2006-04-13 04:11:00,2.01086,2.01104,2.01086,2.01093,9250156.0
2006-04-13 04:12:00,2.01109,2.01115,2.01109,2.01115,734622.0
2006-04-13 04:13:00,2.0111,2.01136,2.0111,2.01136,5140267.0
2006-04-13 04:14:00,2.01135,2.01135,2.01099,2.01105,10184181.0
2006-04-13 04:16:00,2.01108,2.01125,2.01108,2.01125,20431479.0
2006-04-13 04:17:00,2.01124,2.01138,2.01124,2.01128,1805867.0
2006-04-13 04:18:00,2.0114,2.0114,2.01088,2.01088,700102.0
2006-04-13 04:19:00,2.01083,2.01083,2.01045,2.01045,3518800.0
2006-04-13 04:20:00,2.01035,2.01035,2.01016,2.01016,3814372.0
2006-04-13 04:21:00,2.01008,2.01025,2.01008,2.01018,8565739.0
2006-04-13 04:22:00,2.01014,2.01014,2.0101,2.0101,1203083.0
2006-04-13 04:23:00,2.01011,2.01024,2.01011,2.01024,509745.0
2006-04-13 04:24:00,2.01016,2.01025,2.01011,2.01023,7715765.0
2006-04-13 04:25:00,2.01006,2.01035,2.01006,2.01035,22703.0
2006-04-13 04:26:00,2.01035,2.01035,2.01021,2.01021,6145274.0
2006-04-13 04:28:00,2.01017,2.01041,2.01017,2.01041,4811646.0
2006-04-13 04:29:00,2.01043,2.01055,2.01043,2.0105,5675980.0
2006-04-13 04:30:00,2.01047,2.01047,2.01032,2.01037,4914673.0
2006-04-13 04:32:00,2.0103,2.01045,2.0103,2.01038,10466277.0
2006-04-13 04:34:00,2.01039,2.01039,2.01025,2.01025,2860213.0
2006-04-13 04:35:00,2.01025,2.01031,2.01025,2.01031,13759253.0
2006-04-13 04:36:00,2.01034,2.01034,2.01023,2.01023,2659962.0
2006-04-13 04:37:00,2.01022,2.01022,2.01011,2.01015,3313496.0
2006-04-13 04:38:00,2.01011,2.01011,2.01003,2.01004,574173.0
2006-04-13 04:39:00,2.01012,2.01038,2.01012,2.01038,4318388.0
2006-04-13 04:41:00,2.01038,2.01038,2.01022,2.01022,1511505.0
2006-04-13 04:42:00,2.01022,2.01028,2.01006,2.01009,1799817.0
2006-04-13 04:43:00,2.01034,2.01034,2.0101,2.01016,2574434.0
2006-04-13 04:47:00,2.01026,2.0103,2.01026,2.0103,679983.0
2006-04-13 04:48:00,2.01031,2.01063,2.01031,2.01063,3398305.0
2006-04-13 04:49:00,2.01053,2.01053,2.0103,2.0103,425270.0
2006-04-13 04:50:00,2.01018,2.0103,2.01,2.0103,11004812.0
2006-04-13 04:51:00,2.01026,2.01026,2.01024,2.01024,1096647.0
2006-04-13 04:52:00,2.0102,2.01037,2.0102,2.01027,3747631.0
2006-04-13 04:53:00,2.01033,2.0104,2.01021,2.0104,1050512.0
2006-04-13 04:54:00,2.01048,2.01081,2.01048,2.01081,6518105.0
2006-04-13 04:55:00,2.01082,2.01082,2.01062,2.01062,5819252.0
2006-04-13 04:56:00,2.0106,2.0106,2.01045,2.01045,4705771.0
2006-04-13 04:57:00,2.01036,2.01036,2.01009,2.01009,1092135.0
2006-04-13 04:58:00,2.01011,2.01041,2.01011,2.01036,1155327.0
2006-04-13 04:59:00,2.0104,2.01051,2.01029,2.01051,2455689.0
2006-04-13 05:00:00,2.01056,2.01123,2.01053,2.01106,7465571.0
2006-04-13 05:01:00,2.01103,2.01129,2.01102,2.01129,19271282.0
2006-04-13 05:02:00,2.01128,2.01154,2.01128,2.01154,5838772.0
2006-04-13 05:04:00,2.0114,2.0114,2.01098,2.01098,1086988.0
2006-04-13 05:07:00,2.01103,2.01115,2.01068,2.01068,5295050.0
2006-04-13 05:08:00,2.01087,2.01094,2.01067,2.01067,808761.0
2006-04-13 05:09:00,2.01078,2.0108,2.01072,2.01072,3767451.0
2006-04-13 05:11:00,2.01076,2.01079,2.01063,2.01079,12562218.0
2006-04-13 05:12:00,2.01077,2.01077,2.01059,2.01059,2028583.0
2006-04-13 05:14:00,2.01053,2.01063,2.01053,2.01063,4458319.0
2006-04-13 05:16:00,2.01054,2.01083,2.0105,2.0105,8084902.0
2006-04-13 05:17:00,2.01051,2.01051,2.01019,2.01019,903704.0
2006-04-13 05:18:00,2.01012,2.01021,2.01012,2.01021,2130516.0
2006-04-13 05:19:00,2.01023,2.0103,2.01023,2.0103,197064.0
2006-04-13 05:20:00,2.01031,2.01031,2.0097,2.01001,4829244.0
2006-04-13 05:21:00,2.01003,2.0101,2.00993,2.00995,365676.0
2006-04-13 05:23:00,2.0099,2.00992,2.00978,2.00983,15998778.0
2006-04-13 05:25:00,2.00983,2.00988,2.00983,2.00988,477739.0
2006-04-13 05:26:00,2.00986,2.00988,2.00986,2.00988,462069.0
2006-04-13 05:27:00,2.01007,2.01029,2.01007,2.01029,7474602.0
2006-04-13 05:28:00,2.01035,2.01035,2.01032,2.01032,1589134.0
2006-04-13 05:29:00,2.01041,2.01056,2.01041,2.01056,366367.0
2006-04-13 05:31:00,2.01058,2.01058,2.01021,2.01055,1346937.0
2006-04-13 05:33:00,2.01059,2.01089,2.01053,2.01089,4385156.0
2006-04-13 05:37:00,2.01085,2.01085,2.01066,2.01066,4285058.0
2006-04-13 05:41:00,2.01062,2.01062,2.01022,2.01023,8810948.0
2006-04-13 05:43:00,2.01026,2.01031,2.01013,2.01031,3232657.0
2006-04-13 05:44:00,2.01022,2.01031,2.01012,2.01012,930900.0
2006-04-13 05:45:00,2.01006,2.01026,2.01006,2.01026,1899040.0
2006-04-13 05:47:00,2.01028,2.01047,2.01019,2.01047,1177609.0
2006-04-13 05:48:00,2.01051,2.01098,2.01048,2.01098,5950087.0
2006-04-13 05:51:00,2.01087,2.01087,2.01051,2.01056,12863189.0
2006-04-13 05:53:00,2.01055,2.01055,2.01015,2.01024,16533887.0
2006-04-13 05:55:00,2.01032,2.01045,2.01028,2.01041,2410390.0
2006-04-13 05:56:00,2.01021,2.0105,2.01021,2.0105,3762830.0
2006-04-13 05:58:00,2.01051,2.01076,2.01048,2.01076,7151103.0
2006-04-13 05:59:00,2.01074,2.01086,2.01074,2.01082,5540025.0
2006-04-13 06:00:00,2.01074,2.01084,2.01066,2.01084,9482766.0
2006-04-13 06:01:00,2.01081,2.01083,2.01055,2.01083,2478341.0
2006-04-13 06:04:00,2.01089,2.011,2.01086,2.011,5435819.0
2006-04-13 06:05:00,2.01092,2.01125,2.01086,2.01125,11699559.0
2006-04-13 06:06:00,2.01137,2.01156,2.01134,2.01156,2419924.0
2006-04-13 06:08:00,2.01149,2.01149,2.01107,2.01116,19106581.0
2006-04-13 06:09:00,2.01108,2.01128,2.01107,2.01128,299807.0
2006-04-13 06:10:00,2.01117,2.01174,2.01117,2.01174,4956203.0
2006-04-13 06:11:00,2.01174,2.01174,2.01168,2.01168,1682158.0
2006-04-13 06:12:00,2.01163,2.01163,2.01134,2.01134,14681669.0
2006-04-13 06:13:00,2.01136,2.01136,2.01104,2.01108,3484616.0
2006-04-13 06:14:00,2.01103,2.01103,2.0109,2.0109,2165947.0
2006-04-13 06:15:00,2.01086,2.01086,2.01045,2.01067,373497.0
2006-04-13 06:18:00,2.01062,2.01069,2.01062,2.01065,14640542.0
2006-04-13 06:19:00,2.0106,2.01065,2.01049,2.01065,4553560.0
2006-04-13 06:21:00,2.01053,2.01063,2.01051,2.01062,5305165.0
2006-04-13 06:22:00,2.01057,2.01057,2.01036,2.01048,22400230.0
2006-04-13 06:24:00,2.01018,2.01045,2.01018,2.01045,933215.0
2006-04-13 06:25:00,2.01041,2.01045,2.01028,2.01028,4524902.0
2006-04-13 06:26:00,2.01037,2.01064,2.01037,2.01057,9140021.0
2006-04-13 06:27:00,2.01059,2.01059,2.01053,2.01053,888420.0
2006-04-13 06:28:00,2.01051,2.01058,2.01046,2.01057,1054007.0
2006-04-13 06:32:00,2.01054,2.01059,2.01054,2.01059,8671920.0
2006-04-13 06:33:00,2.01046,2.01067,2.01031,2.01031,8430266.0
2006-04-13 06:34:00,2.01043,2.01051,2.01032,2.01042,7673227.0
2006-04-13 06:36:00,2.01044,2.01049,2.0103,2.01047,5381990.0
2006-04-13 06:37:00,2.01051,2.01066,2.01051,2.01066,2721730.0
2006-04-13 06:38:00,2.01058,2.01059,2.01009,2.01033,11099976.0
2006-04-13 06:39:00,2.01038,2.01061,2.01031,2.01061,13345435.0
2006-04-13 06:40:00,2.01061,2.01065,2.01056,2.01056,2961195.0
2006-04-13 06:42:00,2.0105,2.0105,2.01019,2.01019,1606427.0
2006-04-13 06:43:00,2.01016,2.01016,2.00996,2.01013,4598779.0
2006-04-13 06:44:00,2.01019,2.01041,2.01011,2.01041,4699775.0
2006-04-13 06:45:00,2.01032,2.01076,2.01032,2.01076,7348579.0
2006-04-13 06:47:00,2.0106,2.0106,2.01022,2.01029,27536360.0
2006-04-13 06:50:00,2.01028,2.01028,2.01014,2.01014,2874260.0
2006-04-13 06:51:00,2.01018,2.01028,2.01014,2.01028,4366858.0
2006-04-13 06:58:00,2.01027,2.01027,2.00989,2.00997,4234960.0
2006-04-13 06:59:00,2.01011,2.01012,2.0099,2.0099,5474951.0
2006-04-13 07:00:00,2.01005,2.01017,2.0099,2.01017,10538412.0
2006-04-13 07:01:00,2.01016,2.01016,2.00991,2.00991,13196542.0
2006-04-13 07:02:00,2.01007,2.01022,2.01001,2.01022,401961.0
2006-04-13 07:04:00,2.01014,2.01048,2.01014,2.01048,3602332.0
2006-04-13 07:05:00,2.01054,2.0109,2.01052,2.0109,176001.0
2006-04-13 07:06:00,2.01088,2.01088,2.01043,2.01043,8925147.0
2006-04-13 07:07:00,2.01021,2.01025,2.00982,2.01025,12122149.0
2006-04-13 07:08:00,2.01023,2.01023,2.01012,2.01018,9562625.0
2006-04-13 07:09:00,2.01017,2.01024,2.01017,2.01024,180165.0
2006-04-13 07:10:00,2.01028,2.01036,2.01027,2.01036,689449.0
2006-04-13 07:11:00,2.01048,2.0107,2.01035,2.0107,303339.0
2006-04-13 07:12:00,2.01074,2.01102,2.01066,2.01102,9918496.0
2006-04-13 07:13:00,2.01124,2.01124,2.01087,2.01087,2273456.0
2006-04-13 07:14:00,2.01087,2.01087,2.01063,2.01085,7866057.0
2006-04-13 07:15:00,2.01088,2.01115,2.01088,2.01115,13132700.0
2006-04-13 07:16:00,2.01113,2.01122,2.01113,2.01119,6433925.0
2006-04-13 07:17:00,2.01114,2.01114,2.01095,2.01095,1200006.0
2006-04-13 07:18:00,2.01113,2.01116,2.01113,2.01116,305575.0
2006-04-13 07:21:00,2.01106,2.01132,2.01106,2.01132,10991374.0
2006-04-13 07:22:00,2.01129,2.01136,2.01122,2.01134,2094981.0
2006-04-13 07:26:00,2.01137,2.01146,2.01128,2.01142,10088087.0
2006-04-13 07:27:00,2.01145,2.01148,2.01131,2.01144,6373242.0
2006-04-13 07:28:00,2.0115,2.01163,2.01133,2.01157,19717016.0
2006-04-13 07:29:00,2.01152,2.01152,2.01119,2.01119,1884325.0
2006-04-13 07:30:00,2.01135,2.01175,2.01135,2.01175,15063647.0
2006-04-13 07:31:00,2.01154,2.01168,2.01146,2.01163,8453368.0
2006-04-13 07:32:00,2.01168,2.01169,2.01147,2.01147,3322605.0
2006-04-13 07:33:00,2.01137,2.01147,2.01122,2.01144,15418390.0
2006-04-13 07:35:00,2.01151,2.01158,2.01151,2.01158,1282553.0
2006-04-13 07:36:00,2.01172,2.01172,2.01171,2.01171,7015624.0
2006-04-13 07:37:00,2.01194,2.01205,2.01194,2.01205,7267935.0
2006-04-13 07:38:00,2.01207,2.01207,2.01203,2.01203,1975112.0
2006-04-13 07:39:00,2.01188,2.01207,2.01188,2.01197,22445359.0
2006-04-13 07:40:00,2.01182,2.01182,2.01141,2.01149,3357174.0
2006-04-13 07:41:00,2.01174,2.01185,2.01172,2.01185,6770832.0
2006-04-13 07:42:00,2.01183,2.01183,2.0113,2.0113,2775320.0
2006-04-13 07:43:00,2.01138,2.01165,2.01138,2.01165,19500870.0
2006-04-13 07:44:00,2.01154,2.01172,2.01148,2.01151,7929470.0
2006-04-13 07:45:00,2.01137,2.01137,2.01077,2.01111,9173767.0
2006-04-13 07:47:00,2.01107,2.01107,2.01092,2.01093,13746858.0
2006-04-13 07:48:00,2.01093,2.01093,2.01056,2.01056,9151939.0
2006-04-13 07:49:00,2.01051,2.01051,2.01033,2.0105,7501324.0
2006-04-13 07:50:00,2.01047,2.01047,2.01031,2.01031,2685763.0
2006-04-13 07:51:00,2.01017,2.01022,2.01002,2.01002,13038683.0
2006-04-13 07:52:00,2.00994,2.00994,2.0096,2.00975,4745137.0
2006-04-13 07:53:00,2.00986,2.01002,2.00981,2.01002,9328679.0
2006-04-13 07:54:00,2.01009,2.01039,2.01009,2.01037,2031335.0
2006-04-13 07:55:00,2.01044,2.01057,2.01044,2.01051,5354901.0
2006-04-13 07:56:00,2.00999,2.01065,2.00999,2.01065,13767738.0
2006-04-13 07:57:00,2.01067,2.01071,2.01054,2.01062,12508133.0
2006-04-13 07:58:00,2.01069,2.0108,2.01069,2.01079,5963007.0
2006-04-13 07:59:00,2.01073,2.01073,2.01055,2.01055,4629143.0
2006-04-13 08:00:00,2.01071,2.01077,2.01049,2.01049,7733386.0
2006-04-13 08:01:00,2.01063,2.01064,2.01063,2.01064,2726641.0
2006-04-13 08:02:00,2.01059,2.01126,2.01053,2.01126,13810637.0
2006-04-13 08:03:00,2.0115,2.01151,2.0115,2.01151,473763.0
2006-04-13 08:04:00,2.01153,2.01177,2.01153,2.01175,5139613.0
2006-04-13 08:05:00,2.01185,2.01211,2.01185,2.01208,5556165.0
2006-04-13 08:06:00,2.01213,2.0122,2.01194,2.01219,13867386.0
2006-04-13 08:07:00,2.01207,2.01225,2.01202,2.01202,1638575.0
2006-04-13 08:08:00,2.01209,2.0122,2.01209,2.01215,13578524.0
2006-04-13 08:09:00,2.01203,2.01203,2.01172,2.01172,11881541.0
2006-04-13 08:10:00,2.01162,2.01162,2.01111,2.01154,13528700.0
2006-04-13 08:11:00,2.01151,2.01175,2.01145,2.01175,2497368.0
2006-04-13 08:12:00,2.01175,2.01192,2.01167,2.01188,21114474.0
2006-04-13 08:13:00,2.012,2.01205,2.01159,2.01159,6427132.0
2006-04-13 08:14:00,2.01146,2.01151,2.01137,2.01137,6830758.0
2006-04-13 08:15:00,2.01141,2.01141,2.01081,2.01114,6109110.0
2006-04-13 08:16:00,2.01096,2.01107,2.01073,2.01107,2213816.0
2006-04-13 08:17:00,2.01094,2.01097,2.0108,2.01082,19524887.0
2006-04-13 08:18:00,2.01081,2.01115,2.01081,2.01115,1863804.0
2006-04-13 08:19:00,2.0112,2.01136,2.01088,2.01133,28371027.0
2006-04-13 08:20:00,2.01139,2.01153,2.0113,2.01136,6938002.0
2006-04-13 08:21:00,2.01129,2.01136,2.01118,2.01118,1380776.0
2006-04-13 08:22:00,2.01126,2.01129,2.01084,2.01119,5365908.0
2006-04-13 08:23:00,2.01113,2.01148,2.01113,2.01148,3505941.0
2006-04-13 08:24:00,2.01138,2.01138,2.0108,2.0108,17089617.0
2006-04-13 08:25:00,2.01077,2.01085,2.01077,2.01085,3646907.0
2006-04-13 08:26:00,2.01094,2.0113,2.01094,2.0113,2789193.0
2006-04-13 08:27:00,2.01141,2.01155,2.01138,2.01155,12280518.0
2006-04-13 08:28:00,2.01159,2.01228,2.01159,2.01228,3024618.0
2006-04-13 08:29:00,2.01233,2.01233,2.01159,2.01159,10955057.0
2006-04-13 08:30:00,2.01146,2.01146,2.01125,2.0113,1749694.0
2006-04-13 08:31:00,2.01148,2.01148,2.01143,2.01143,263981.0
2006-04-13 08:32:00,2.01157,2.01157,2.01141,2.01143,1700741.0
2006-04-13 08:33:00,2.01135,2.01162,2.01135,2.01162,3267034.0
2006-04-13 08:34:00,2.01176,2.01176,2.01174,2.01174,506098.0
2006-04-13 08:35:00,2.01184,2.01203,2.01176,2.01176,16350137.0
2006-04-13 08:36:00,2.01189,2.01189,2.01168,2.01168,586095.0
2006-04-13 08:37:00,2.01165,2.01169,2.01152,2.01152,1813416.0
2006-04-13 08:38:00,2.01144,2.01144,2.01128,2.01132,3041773.0
2006-04-13 08:39:00,2.01124,2.01153,2.01124,2.01153,8352644.0
2006-04-13 08:40:00,2.01148,2.01148,2.01138,2.01138,2650824.0
2006-04-13 08:41:00,2.01145,2.01153,2.01145,2.01151,2654189.0
2006-04-13 08:42:00,2.01148,2.01152,2.01145,2.01149,11719558.0
2006-04-13 08:43:00,2.01137,2.01139,2.0113,2.0113,1622058.0
2006-04-13 08:44:00,2.01129,2.0114,2.01117,2.01117,13141320.0
2006-04-13 08:45:00,2.01122,2.01154,2.01122,2.01154,3538706.0
2006-04-13 08:46:00,2.01157,2.01157,2.01138,2.01138,301804.0
2006-04-13 08:47:00,2.01143,2.0116,2.0114,2.0116,16886599.0
2006-04-13 08:48:00,2.01163,2.01208,2.01163,2.01183,4130820.0
2006-04-13 08:49:00,2.01167,2.01175,2.01131,2.01131,7013393.0
2006-04-13 08:50:00,2.01143,2.01171,2.01142,2.01171,3384027.0
2006-04-13 08:51:00,2.01171,2.01216,2.01171,2.01216,6961711.0
2006-04-13 08:52:00,2.01219,2.01235,2.012,2.012,18138959.0
2006-04-13 08:53:00,2.01201,2.01201,2.0118,2.01187,1914347.0
2006-04-13 08:54:00,2.01186,2.01186,2.01137,2.01137,6764157.0
2006-04-13 08:55:00,2.01178,2.01189,2.0116,2.01189,8035564.0
2006-04-13 08:56:00,2.01192,2.01193,2.01177,2.01193,3671405.0
2006-04-13 08:57:00,2.012,2.01214,2.01188,2.01214,3459865.0
2006-04-13 08:58:00,2.01206,2.01208,2.01186,2.01186,2444164.0
2006-04-13 08:59:00,2.01195,2.012,2.01176,2.01189,3392601.0
2006-04-13 09:00:00,2.01189,2.01238,2.01188,2.01238,10739693.0
2006-04-13 09:01:00,2.0125,2.01286,2.0125,2.01286,4161118.0
2006-04-13 09:02:00,2.013,2.01308,2.01259,2.01308,29576763.0
2006-04-13 09:03:00,2.01316,2.0133,2.01316,2.0133,1263605.0
2006-04-13 09:04:00,2.01334,2.01364,2.01334,2.01364,3542402.0
2006-04-13 09:05:00,2.0137,2.01426,2.0137,2.01426,16671896.0
2006-04-13 09:06:00,2.01428,2.01428,2.01383,2.01383,5414718.0
2006-04-13 09:07:00,2.01361,2.01361,2.01335,2.01348,12861503.0
2006-04-13 09:08:00,2.01354,2.01363,2.01352,2.01363,8497217.0
2006-04-13 09:09:00,2.01369,2.01388,2.01369,2.01388,2273147.0
2006-04-13 09:10:00,2.01401,2.01416,2.01401,2.01413,2662884.0
2006-04-13 09:11:00,2.01404,2.01442,2.01404,2.01437,7082766.0
2006-04-13 09:12:00,2.0142,2.0142,2.01361,2.01361,1573479.0
2006-04-13 09:13:00,2.01324,2.01324,2.01291,2.01294,4467413.0
2006-04-13 09:14:00,2.0127,2.01281,2.01265,2.01281,4743017.0
2006-04-13 09:15:00,2.01283,2.01303,2.01283,2.01303,868645.0
2006-04-13 09:16:00,2.01314,2.01314,2.01288,2.01288,4309172.0
2006-04-13 09:17:00,2.01298,2.01298,2.01275,2.01291,8752485.0
2006-04-13 09:18:00,2.01284,2.01284,2.01259,2.01259,5765394.0
2006-04-13 09:19:00,2.01269,2.01293,2.01269,2.01293,10927159.0
2006-04-13 09:20:00,2.01296,2.01302,2.01265,2.01265,5486670.0
2006-04-13 09:21:00,2.01258,2.01258,2.01252,2.01252,9477864.0
2006-04-13 09:22:00,2.01244,2.01244,2.01226,2.01232,7413443.0
2006-04-13 09:23:00,2.01232,2.01232,2.01189,2.01206,2136946.0
2006-04-13 09:24:00,2.01204,2.01223,2.01188,2.01188,4151145.0
2006-04-13 09:25:00,2.01197,2.01197,2.01166,2.01166,1375163.0
2006-04-13 09:26:00,2.01157,2.01157,2.01115,2.0113,19329781.0
2006-04-13 09:27:00,2.0114,2.0114,2.01132,2.0114,5076432.0
2006-04-13 09:28:00,2.01102,2.01143,2.01102,2.01135,4204243.0
2006-04-13 09:29:00,2.01148,2.0119,2.01148,2.0119,5218790.0
2006-04-13 09:30:00,2.01182,2.01212,2.01161,2.01187,2035877.0
2006-04-13 09:31:00,2.01175,2.01175,2.01116,2.01116,4413320.0
2006-04-13 09:32:00,2.01114,2.01114,2.01076,2.01076,12627632.0
2006-04-13 09:33:00,2.01068,2.01099,2.01068,2.01079,3264504.0
2006-04-13 09:34:00,2.01064,2.01068,2.01045,2.0105,4864509.0
2006-04-13 09:35:00,2.0105,2.01069,2.01048,2.01069,5629112.0
2006-04-13 09:36:00,2.01074,2.01087,2.01065,2.01065,3784158.0
2006-04-13 09:37:00,2.0108,2.011,2.01079,2.011,14065743.0
2006-04-13 09:38:00,2.01099,2.01099,2.01084,2.01084,965759.0
2006-04-13 09:39:00,2.01075,2.01077,2.01033,2.01033,11158024.0
2006-04-13 09:40:00,2.01028,2.01045,2.01028,2.01045,268037.0
2006-04-13 09:41:00,2.01063,2.01067,2.01045,2.01045,14700721.0
2006-04-13 09:42:00,2.01034,2.01034,2.01015,2.01022,3528859.0
2006-04-13 09:43:00,2.01036,2.01072,2.01036,2.01072,4569302.0
2006-04-13 09:44:00,2.01078,2.01089,2.01078,2.01089,495526.0
2006-04-13 09:45:00,2.01085,2.01117,2.01085,2.0111,7987143.0
2006-04-13 09:46:00,2.01123,2.0113,2.0111,2.0113,3190927.0
2006-04-13 09:47:00,2.01126,2.01161,2.01126,2.01161,2783823.0
2006-04-13 09:48:00,2.01143,2.01143,2.01083,2.01083,6119542.0
2006-04-13 09:49:00,2.01092,2.011,2.01087,2.011,6516066.0
2006-04-13 09:50:00,2.01104,2.01121,2.01086,2.01114,10371253.0
2006-04-13 09:51:00,2.01117,2.01125,2.01109,2.01119,4692029.0
2006-04-13 09:52:00,2.01105,2.01115,2.01105,2.0111,1360171.0
2006-04-13 09:53:00,2.01105,2.01116,2.01105,2.01114,17658275.0
2006-04-13 09:54:00,2.01111,2.01124,2.01104,2.01104,5563614.0
2006-04-13 09:55:00,2.01094,2.01094,2.01079,2.01079,3830437.0
2006-04-13 09:56:00,2.01068,2.01087,2.01068,2.01075,6437908.0
2006-04-13 09:57:00,2.01069,2.0107,2.01045,2.0107,6529796.0
2006-04-13 09:58:00,2.01074,2.0108,2.01066,2.01069,14057213.0
2006-04-13 09:59:00,2.01078,2.01087,2.01073,2.01077,14843825.0
2006-04-13 10:00:00,2.01071,2.01071,2.01056,2.01058,4141737.0
2006-04-13 10:01:00,2.01064,2.0107,2.01061,2.01061,5799071.0
2006-04-13 10:02:00,2.01078,2.01092,2.01078,2.01089,6103519.0
2006-04-13 10:03:00,2.01084,2.01097,2.01084,2.01097,1876872.0
2006-04-13 10:04:00,2.01099,2.0111,2.01089,2.0111,3572972.0
2006-04-13 10:05:00,2.01112,2.01136,2.0111,2.01136,42646397.0
2006-04-13 10:06:00,2.01143,2.01143,2.01134,2.01134,4439910.0
2006-04-13 10:07:00,2.01146,2.01164,2.01007,2.01164,6780869.0
2006-04-13 10:08:00,2.01155,2.01155,2.01131,2.01138,6070902.0
2006-04-13 10:09:00,2.01138,2.01142,2.01126,2.01141,1479921.0
2006-04-13 10:10:00,2.01135,2.01135,2.01084,2.01103,5734267.0
2006-04-13 10:11:00,2.01114,2.01132,2.01108,2.01132,1146593.0
2006-04-13 10:12:00,2.01134,2.01172,2.01134,2.01172,4391239.0
2006-04-13 10:13:00,2.01151,2.01151,2.01115,2.01115,5398126.0
2006-04-13 10:14:00,2.01099,2.01107,2.01063,2.0107,11603360.0
2006-04-13 10:15:00,2.01065,2.01065,2.01051,2.01053,4719817.0
2006-04-13 10:16:00,2.01039,2.01039,2.01037,2.01037,470826.0
2006-04-13 10:17:00,2.01043,2.01043,2.00993,2.00999,3618666.0
2006-04-13 10:18:00,2.01002,2.01005,2.00964,2.00964,5883965.0
2006-04-13 10:19:00,2.00968,2.00968,2.00958,2.00958,1093051.0
2006-04-13 10:20:00,2.00962,2.0098,2.00962,2.00975,1564772.0
2006-04-13 10:21:00,2.00972,2.01015,2.00972,2.01015,8533620.0
2006-04-13 10:22:00,2.01023,2.01056,2.01022,2.01056,5052194.0
2006-04-13 10:23:00,2.01038,2.01038,2.0103,2.01037,261500.0
2006-04-13 10:24:00,2.01047,2.01066,2.01009,2.01009,13915319.0
2006-04-13 10:25:00,2.01053,2.01058,2.01043,2.01043,5879528.0
2006-04-13 10:26:00,2.01018,2.01021,2.00999,2.01001,6431338.0
2006-04-13 10:27:00,2.0099,2.00995,2.0099,2.00995,4796879.0
2006-04-13 10:28:00,2.01004,2.01057,2.01004,2.01057,5242140.0
2006-04-13 10:29:00,2.01068,2.01068,2.01068,2.01068,919706.0
2006-04-13 10:30:00,2.01068,2.01068,2.01057,2.01057,12228254.0
2006-04-13 10:31:00,2.01052,2.01052,2.01039,2.01039,1178716.0
2006-04-13 10:32:00,2.01031,2.01031,2.00995,2.01007,910477.0
2006-04-13 10:33:00,2.01014,2.01022,2.01014,2.01022,5402172.0
2006-04-13 10:34:00,2.01023,2.01023,2.00993,2.01003,3796100.0
2006-04-13 10:35:00,2.00999,2.01003,2.00989,2.00989,2599929.0
2006-04-13 10:36:00,2.00979,2.00995,2.00958,2.00958,6120425.0
2006-04-13 10:37:00,2.00951,2.00987,2.00951,2.00987,2611234.0
2006-04-13 10:38:00,2.00957,2.00982,2.00955,2.00973,9307920.0
2006-04-13 10:39:00,2.00974,2.00974,2.00933,2.00933,4222621.0
2006-04-13 10:40:00,2.00941,2.00946,2.00919,2.00919,16074082.0
2006-04-13 10:41:00,2.00929,2.00936,2.00921,2.00921,4690499.0
2006-04-13 10:42:00,2.00921,2.00934,2.00921,2.00934,784812.0
2006-04-13 10:43:00,2.00944,2.00977,2.00944,2.00977,2733193.0
2006-04-13 10:44:00,2.00979,2.00979,2.0094,2.0094,4678295.0
2006-04-13 10:45:00,2.00949,2.0096,2.00949,2.00957,2072577.0
2006-04-13 10:46:00,2.00966,2.00988,2.00966,2.00975,2811205.0
2006-04-13 10:47:00,2.00961,2.00971,2.00938,2.00971,14596996.0
2006-04-13 10:48:00,2.00982,2.01004,2.00982,2.01004,3716585.0
2006-04-13 10:49:00,2.01002,2.01005,2.00988,2.00999,3214837.0
2006-04-13 10:50:00,2.01002,2.01012,2.0099,2.01012,14406137.0
2006-04-13 10:51:00,2.0101,2.01025,2.0101,2.01018,18058619.0
2006-04-13 10:52:00,2.0101,2.01016,2.00999,2.01004,8909929.0
2006-04-13 10:53:00,2.01014,2.01029,2.01014,2.01027,8889985.0
2006-04-13 10:54:00,2.01021,2.01021,2.00983,2.00985,4990563.0
2006-04-13 10:55:00,2.00977,2.00986,2.00957,2.00986,6398295.0
2006-04-13 10:56:00,2.00968,2.0099,2.00968,2.00988,14335193.0
2006-04-13 10:57:00,2.00984,2.01003,2.00971,2.01003,11073636.0
2006-04-13 10:58:00,2.00992,2.00992,2.00968,2.00979,3522844.0
2006-04-13 10:59:00,2.00977,2.00983,2.00968,2.00983,5318884.0
2006-04-13 11:00:00,2.00976,2.00978,2.00954,2.00975,22694060.0
2006-04-13 11:01:00,2.00974,2.00974,2.00951,2.00951,18759262.0
2006-04-13 11:02:00,2.00943,2.00949,2.00918,2.00949,13153543.0
2006-04-13 11:03:00,2.00936,2.00936,2.0089,2.0089,16058470.0
2006-04-13 11:04:00,2.00907,2.00925,2.009,2.00925,12359868.0
2006-04-13 11:05:00,2.00917,2.00922,2.00902,2.00917,6312129.0
2006-04-13 11:06:00,2.00907,2.00907,2.00897,2.00897,632225.0
2006-04-13 11:07:00,2.00885,2.00885,2.00839,2.00839,6522994.0
2006-04-13 11:08:00,2.00835,2.00835,2.00792,2.008,8061703.0
2006-04-13 11:09:00,2.00804,2.0085,2.00804,2.0085,6504985.0
2006-04-13 11:10:00,2.00887,2.00917,2.00887,2.00917,2869894.0
2006-04-13 11:11:00,2.00915,2.00924,2.00891,2.00891,2491625.0
2006-04-13 11:12:00,2.00865,2.00865,2.00835,2.00855,6164459.0
2006-04-13 11:13:00,2.00832,2.00832,2.00769,2.00769,19086231.0
2006-04-13 11:14:00,2.00768,2.00782,2.00759,2.00782,3786208.0
2006-04-13 11:15:00,2.00796,2.00818,2.00796,2.00818,609513.0
2006-04-13 11:16:00,2.00817,2.00817,2.00779,2.00779,4359628.0
2006-04-13 11:17:00,2.00764,2.00773,2.00764,2.00773,2322609.0
2006-04-13 11:18:00,2.00765,2.00766,2.00751,2.00751,1990245.0
2006-04-13 11:19:00,2.00743,2.00743,2.00725,2.00725,7722016.0
2006-04-13 11:20:00,2.00738,2.00753,2.00738,2.00745,360211.0
2006-04-13 11:21:00,2.0076,2.00774,2.0076,2.00772,2462180.0
2006-04-13 11:22:00,2.00776,2.00787,2.00762,2.00787,6122028.0
2006-04-13 11:23:00,2.00776,2.0078,2.00776,2.00777,3052700.0
2006-04-13 11:24:00,2.00773,2.00773,2.00756,2.00766,2164977.0
2006-04-13 11:26:00,2.00752,2.00789,2.00752,2.00774,6919062.0
2006-04-13 11:27:00,2.00775,2.00775,2.00762,2.00765,902554.0
2006-04-13 11:28:00,2.00783,2.00811,2.00775,2.00811,14353261.0
2006-04-13 11:32:00,2.0082,2.00872,2.0082,2.00872,7918185.0
2006-04-13 11:33:00,2.00885,2.00904,2.00885,2.00904,14571099.0
2006-04-13 11:34:00,2.00918,2.00936,2.00918,2.00936,1805466.0
2006-04-13 11:35:00,2.00934,2.00934,2.00918,2.00918,2857441.0
2006-04-13 11:36:00,2.00934,2.00954,2.00934,2.00954,17092552.0
2006-04-13 11:37:00,2.00949,2.00954,2.00937,2.00953,8700492.0
2006-04-13 11:38:00,2.00949,2.00949,2.00927,2.00928,15088629.0
2006-04-13 11:39:00,2.0093,2.00943,2.00926,2.00926,10046986.0
2006-04-13 11:40:00,2.00931,2.00931,2.00865,2.00865,4643539.0
2006-04-13 11:41:00,2.00848,2.00859,2.00848,2.00854,412840.0
2006-04-13 11:42:00,2.00854,2.00864,2.0085,2.00858,25659462.0
2006-04-13 11:43:00,2.00874,2.00874,2.00867,2.00867,3062503.0
2006-04-13 11:44:00,2.00848,2.00855,2.00847,2.00847,7510799.0
2006-04-13 11:45:00,2.00861,2.0087,2.00844,2.0087,1825191.0
2006-04-13 11:46:00,2.00877,2.0092,2.00877,2.0092,8406873.0
2006-04-13 11:47:00,2.00906,2.00913,2.00889,2.00889,631312.0
2006-04-13 11:48:00,2.00894,2.00894,2.00862,2.00862,7552755.0
2006-04-13 11:49:00,2.00846,2.00854,2.00818,2.00818,5567853.0
2006-04-13 11:50:00,2.00813,2.00813,2.00787,2.00787,11748164.0
2006-04-13 11:51:00,2.00782,2.00782,2.00767,2.00767,4894354.0
2006-04-13 11:52:00,2.00765,2.00765,2.00734,2.00739,6807605.0
2006-04-13 11:53:00,2.00728,2.00742,2.00728,2.00742,3049334.0
2006-04-13 11:54:00,2.00755,2.00765,2.00749,2.0075,4071668.0
2006-04-13 11:55:00,2.00761,2.00764,2.00724,2.00724,4383075.0
2006-04-13 11:56:00,2.00746,2.00764,2.00746,2.00764,524699.0
2006-04-13 11:57:00,2.00778,2.00818,2.00778,2.00818,649099.0
2006-04-13 11:58:00,2.00827,2.00855,2.00816,2.00855,6763285.0
2006-04-13 11:59:00,2.00852,2.00852,2.00834,2.00834,3741701.0
2006-04-13 12:00:00,2.00834,2.00838,2.00818,2.00823,10194704.0
2006-04-13 12:01:00,2.00821,2.00821,2.00787,2.00787,13456599.0
2006-04-13 12:02:00,2.00781,2.00781,2.00767,2.00773,10626617.0
2006-04-13 12:03:00,2.00767,2.00767,2.00759,2.00766,4426487.0
2006-04-13 12:04:00,2.00775,2.00787,2.00775,2.00787,2618109.0
2006-04-13 12:05:00,2.00781,2.00831,2.00781,2.00831,735908.0
2006-04-13 12:06:00,2.00854,2.00892,2.00826,2.00892,5840244.0
2006-04-13 12:07:00,2.00894,2.00912,2.00887,2.00887,831151.0
2006-04-13 12:08:00,2.00889,2.00889,2.0087,2.0087,3948369.0
2006-04-13 12:09:00,2.00873,2.00873,2.00872,2.00872,945752.0
2006-04-13 12:10:00,2.00868,2.00868,2.00797,2.00852,22967334.0
2006-04-13 12:12:00,2.00851,2.00861,2.00837,2.00861,6516346.0
2006-04-13 12:13:00,2.00862,2.0088,2.00861,2.00861,13612144.0
2006-04-13 12:14:00,2.00853,2.00862,2.00835,2.00835,1876359.0
2006-04-13 12:15:00,2.00827,2.00836,2.00824,2.00824,4696521.0
2006-04-13 12:16:00,2.0082,2.00836,2.00805,2.00836,3940462.0
2006-04-13 12:17:00,2.00832,2.00872,2.00832,2.00872,3605907.0
2006-04-13 12:18:00,2.00872,2.0092,2.00869,2.00915,10315636.0
2006-04-13 12:19:00,2.00894,2.00894,2.00883,2.00883,1477089.0
2006-04-13 12:20:00,2.00869,2.00869,2.00855,2.00855,293411.0
2006-04-13 12:21:00,2.00868,2.00868,2.00826,2.00826,3696936.0
2006-04-13 12:22:00,2.00809,2.0082,2.00788,2.00792,2529721.0
2006-04-13 12:23:00,2.00788,2.00788,2.00736,2.00736,1331011.0
2006-04-13 12:24:00,2.00738,2.00778,2.00725,2.00778,1447857.0
2006-04-13 12:25:00,2.00773,2.00814,2.00773,2.00791,6066451.0
2006-04-13 12:26:00,2.0079,2.0079,2.00744,2.00776,2191826.0
2006-04-13 12:27:00,2.00791,2.00795,2.0075,2.0075,10114904.0
2006-04-13 12:28:00,2.00716,2.00726,2.00716,2.00726,193352.0
2006-04-13 12:29:00,2.00725,2.00725,2.00694,2.00694,7330508.0
2006-04-13 12:30:00,2.00683,2.00683,2.00598,2.00653,5751934.0
2006-04-13 12:31:00,2.00644,2.00644,2.00607,2.00633,7013973.0
2006-04-13 12:33:00,2.00643,2.0068,2.00643,2.0068,1212668.0
2006-04-13 12:34:00,2.00679,2.00686,2.00667,2.00667,4415598.0
2006-04-13 12:35:00,2.0066,2.00682,2.0066,2.00682,8314609.0
2006-04-13 12:36:00,2.00685,2.00692,2.00678,2.00692,2220141.0
2006-04-13 12:37:00,2.00679,2.00698,2.00674,2.00678,390850.0
2006-04-13 12:38:00,2.00665,2.00665,2.00618,2.00655,10755978.0
2006-04-13 12:39:00,2.00659,2.00685,2.00656,2.00685,7168110.0
2006-04-13 12:41:00,2.00686,2.00689,2.0066,2.0066,11018475.0
2006-04-13 12:42:00,2.00654,2.00654,2.00647,2.00647,6508642.0
2006-04-13 12:43:00,2.00636,2.00636,2.0057,2.0057,18053655.0
2006-04-13 12:44:00,2.00574,2.00574,2.00532,2.00532,13928048.0
2006-04-13 12:45:00,2.00525,2.00571,2.00525,2.00571,348344.0
2006-04-13 12:46:00,2.00587,2.00605,2.00587,2.00603,4675687.0
2006-04-13 12:47:00,2.00616,2.00643,2.00616,2.00641,3054150.0
2006-04-13 12:48:00,2.00638,2.00643,2.00602,2.00602,3934072.0
2006-04-13 12:49:00,2.0059,2.0059,2.00566,2.00583,1436183.0
2006-04-13 12:50:00,2.006,2.006,2.00592,2.00592,3694609.0
2006-04-13 12:51:00,2.00608,2.00638,2.00594,2.00638,2032784.0
2006-04-13 12:52:00,2.00643,2.00643,2.00628,2.00643,6106168.0
2006-04-13 12:53:00,2.00668,2.00717,2.00634,2.00716,7223561.0
2006-04-13 12:54:00,2.00709,2.00709,2.00697,2.00697,2311346.0
2006-04-13 12:55:00,2.00689,2.00699,2.00657,2.00699,22853116.0
2006-04-13 12:56:00,2.0071,2.00767,2.0071,2.00767,1438763.0
2006-04-13 12:57:00,2.00768,2.00794,2.00768,2.00794,6976928.0
2006-04-13 12:58:00,2.00803,2.00803,2.00756,2.0076,10651034.0
2006-04-13 12:59:00,2.00745,2.00745,2.00692,2.00711,3488108.0
2006-04-13 13:00:00,2.00697,2.00716,2.00694,2.00707,5967830.0
2006-04-13 13:01:00,2.00708,2.00746,2.00706,2.00746,911075.0
2006-04-13 13:02:00,2.00766,2.00801,2.00766,2.00801,5534973.0
2006-04-13 13:03:00,2.00835,2.00874,2.00828,2.00874,6777990.0
2006-04-13 13:04:00,2.00873,2.0093,2.00856,2.0093,3617095.0
2006-04-13 13:05:00,2.00931,2.00931,2.00892,2.00896,1153871.0
2006-04-13 13:06:00,2.0091,2.0091,2.00896,2.00897,7091491.0
2006-04-13 13:07:00,2.00897,2.00897,2.00887,2.00893,1221971.0
2006-04-13 13:08:00,2.00879,2.00888,2.00862,2.00868,14874265.0
2006-04-13 13:09:00,2.00851,2.00851,2.00799,2.00803,10933496.0
2006-04-13 13:10:00,2.00811,2.00861,2.00808,2.00861,11614449.0
2006-04-13 13:11:00,2.00862,2.00866,2.00861,2.00863,6218127.0
2006-04-13 13:12:00,2.00858,2.00885,2.00858,2.00885,5089415.0
2006-04-13 13:13:00,2.00924,2.0098,2.00924,2.0098,5062050.0
2006-04-13 13:14:00,2.00979,2.01012,2.00979,2.01012,14425395.0
2006-04-13 13:15:00,2.01008,2.01016,2.00998,2.01016,8928026.0
2006-04-13 13:16:00,2.01012,2.01012,2.0096,2.00993,3405163.0
2006-04-13 13:17:00,2.00986,2.01007,2.00986,2.01001,1623737.0
2006-04-13 13:18:00,2.01008,2.01008,2.00985,2.00985,3043801.0
2006-04-13 13:19:00,2.00988,2.01019,2.00953,2.01019,33968086.0
2006-04-13 13:20:00,2.01018,2.01026,2.01007,2.01026,4288297.0
2006-04-13 13:21:00,2.0102,2.01028,2.0102,2.01028,2950709.0
2006-04-13 13:22:00,2.01034,2.01035,2.0102,2.0102,15181078.0
2006-04-13 13:23:00,2.01027,2.01064,2.0101,2.01064,23738682.0
2006-04-13 13:24:00,2.0107,2.01078,2.0107,2.01078,1222909.0
2006-04-13 13:25:00,2.01082,2.01113,2.01081,2.01085,1419101.0
2006-04-13 13:26:00,2.01074,2.0108,2.01035,2.01037,11124464.0
2006-04-13 13:27:00,2.01033,2.01044,2.01028,2.01044,3647022.0
2006-04-13 13:28:00,2.01054,2.01054,2.01038,2.01038,6466437.0
2006-04-13 13:29:00,2.01036,2.0104,2.01025,2.0104,2040416.0
2006-04-13 13:30:00,2.01039,2.0104,2.01021,2.01029,7150347.0
2006-04-13 13:31:00,2.01016,2.01041,2.01016,2.01032,5029344.0
2006-04-13 13:32:00,2.0104,2.01046,2.0104,2.01045,3474257.0
2006-04-13 13:33:00,2.0106,2.01075,2.0106,2.01075,861137.0
2006-04-13 13:34:00,2.0108,2.011,2.0108,2.011,444418.0
2006-04-13 13:35:00,2.01121,2.01133,2.01121,2.01133,275779.0
2006-04-13 13:36:00,2.01132,2.01135,2.01115,2.01128,435857.0
2006-04-13 13:37:00,2.01135,2.01175,2.01135,2.01175,1662513.0
2006-04-13 13:38:00,2.01174,2.01191,2.01159,2.01191,11623421.0
2006-04-13 13:39:00,2.01203,2.01239,2.01203,2.01239,472794.0
2006-04-13 13:40:00,2.01262,2.01274,2.01259,2.01265,1348286.0
2006-04-13 13:41:00,2.01273,2.01273,2.01266,2.01273,1196915.0
2006-04-13 13:42:00,2.01248,2.01248,2.01205,2.01205,1280654.0
2006-04-13 13:43:00,2.01216,2.01249,2.01212,2.01249,2310743.0
2006-04-13 13:44:00,2.01272,2.01291,2.01244,2.01265,8825293.0
2006-04-13 13:45:00,2.0126,2.01289,2.01243,2.01243,10408536.0
2006-04-13 13:46:00,2.01287,2.01287,2.01267,2.01267,1022390.0
2006-04-13 13:47:00,2.01258,2.01258,2.01211,2.01235,10457013.0
2006-04-13 13:49:00,2.01229,2.01229,2.01169,2.01169,5389450.0
2006-04-13 13:50:00,2.01154,2.01154,2.01147,2.0115,2506865.0
2006-04-13 13:51:00,2.01141,2.01164,2.01141,2.01164,1806990.0
2006-04-13 13:52:00,2.01193,2.01231,2.01193,2.01206,6696616.0
2006-04-13 13:53:00,2.01181,2.01186,2.01173,2.01173,2019105.0
2006-04-13 13:54:00,2.01171,2.01175,2.01158,2.0117,6109555.0
2006-04-13 13:55:00,2.01169,2.01183,2.01169,2.01179,781569.0
2006-04-13 13:56:00,2.01201,2.01221,2.01201,2.01214,14376131.0
2006-04-13 13:57:00,2.01228,2.01228,2.01202,2.01202,229829.0
2006-04-13 13:58:00,2.01216,2.01216,2.01205,2.01205,22977.0
2006-04-13 13:59:00,2.01224,2.01224,2.0122,2.0122,180418.0
2006-04-13 14:00:00,2.01202,2.01202,2.01109,2.01112,993784.0
2006-04-13 14:01:00,2.0111,2.01123,2.0111,2.01123,131436.0
2006-04-13 14:02:00,2.01128,2.01175,2.01128,2.01175,11114363.0
2006-04-13 14:03:00,2.01175,2.01214,2.01175,2.0119,5092354.0
2006-04-13 14:04:00,2.01183,2.01183,2.01168,2.0117,5121234.0
2006-04-13 14:05:00,2.01168,2.01168,2.01147,2.01151,3255837.0
2006-04-13 14:06:00,2.0115,2.0115,2.01077,2.01077,18170642.0
2006-04-13 14:07:00,2.01093,2.01121,2.01083,2.01121,2276642.0
2006-04-13 14:08:00,2.01138,2.01152,2.01138,2.01148,1828873.0
2006-04-13 14:09:00,2.01154,2.01181,2.01119,2.01181,33886662.0
2006-04-13 14:11:00,2.01194,2.01212,2.01194,2.01196,3281319.0
2006-04-13 14:12:00,2.01183,2.01183,2.01171,2.01171,6108394.0
2006-04-13 14:13:00,2.01161,2.01161,2.01152,2.01152,292522.0
2006-04-13 14:14:00,2.01141,2.01141,2.01134,2.01134,2915835.0
2006-04-13 14:15:00,2.01124,2.01124,2.0105,2.01073,6717586.0
2006-04-13 14:16:00,2.01051,2.01055,2.0101,2.0101,3000138.0
2006-04-13 14:17:00,2.00996,2.00996,2.00916,2.00916,15632047.0
2006-04-13 14:18:00,2.00901,2.00901,2.00884,2.00901,5959010.0
2006-04-13 14:19:00,2.009,2.009,2.00793,2.00793,23595754.0
2006-04-13 14:20:00,2.00773,2.00773,2.00723,2.00723,5363512.0
2006-04-13 14:21:00,2.00733,2.0077,2.00733,2.00754,10281922.0
2006-04-13 14:22:00,2.0075,2.00751,2.00743,2.00749,10570899.0
2006-04-13 14:23:00,2.0075,2.00756,2.00739,2.00739,759837.0
2006-04-13 14:24:00,2.0074,2.0074,2.00727,2.00727,4526423.0
2006-04-13 14:25:00,2.00722,2.00735,2.00709,2.00735,1714309.0
2006-04-13 14:26:00,2.00734,2.00752,2.00734,2.00752,1215259.0
2006-04-13 14:27:00,2.0077,2.00779,2.00762,2.00779,421583.0
2006-04-13 14:28:00,2.0079,2.00817,2.0079,2.00794,6369320.0
2006-04-13 14:29:00,2.00794,2.00794,2.00753,2.00753,2022554.0
2006-04-13 14:30:00,2.00755,2.00816,2.00755,2.00816,12748322.0
2006-04-13 14:31:00,2.00823,2.00858,2.00823,2.00858,8434739.0
2006-04-13 14:32:00,2.0087,2.00959,2.0087,2.00959,6384058.0
2006-04-13 14:33:00,2.00976,2.01097,2.00976,2.01097,1706657.0
2006-04-13 14:34:00,2.01088,2.01095,2.01052,2.01071,12437459.0
2006-04-13 14:35:00,2.0108,2.01085,2.01063,2.01085,11631300.0
2006-04-13 14:36:00,2.01092,2.01092,2.01077,2.01081,13203601.0
2006-04-13 14:37:00,2.01071,2.01071,2.01035,2.01035,2965426.0
2006-04-13 14:38:00,2.0104,2.01096,2.0104,2.01096,5712472.0
2006-04-13 14:39:00,2.01123,2.01123,2.01122,2.01122,4204774.0
2006-04-13 14:40:00,2.01119,2.01156,2.01119,2.01156,11183686.0
2006-04-13 14:41:00,2.01154,2.01199,2.0115,2.01198,10876175.0
2006-04-13 14:42:00,2.0121,2.0121,2.01209,2.01209,500704.0
2006-04-13 14:43:00,2.01217,2.01236,2.01207,2.01236,5957778.0
2006-04-13 14:44:00,2.01235,2.01241,2.0123,2.0123,8563231.0
2006-04-13 14:45:00,2.01243,2.0128,2.01243,2.0128,5814888.0
2006-04-13 14:46:00,2.01284,2.01318,2.01279,2.01318,15480288.0
2006-04-13 14:47:00,2.0132,2.0132,2.01309,2.01313,436746.0
2006-04-13 14:48:00,2.01329,2.01351,2.01311,2.01351,859180.0
2006-04-13 14:49:00,2.01352,2.01359,2.01352,2.01359,396798.0
2006-04-13 14:50:00,2.01361,2.01396,2.01352,2.01396,3648939.0
2006-04-13 14:51:00,2.01393,2.01393,2.01373,2.01384,238625.0
2006-04-13 14:52:00,2.01385,2.01399,2.01366,2.01366,6134007.0
2006-04-13 14:53:00,2.01372,2.01395,2.0137,2.01395,7464596.0
2006-04-13 14:54:00,2.01396,2.01414,2.01396,2.01404,4722265.0
2006-04-13 14:55:00,2.01394,2.01398,2.01382,2.01394,4425453.0
2006-04-13 14:56:00,2.01387,2.01396,2.01369,2.01386,11058581.0
2006-04-13 14:57:00,2.01374,2.01407,2.01372,2.01407,3357961.0
2006-04-13 14:58:00,2.0141,2.0141,2.01383,2.01385,3130875.0
2006-04-13 14:59:00,2.01392,2.01421,2.01388,2.01421,17825511.0
2006-04-13 15:00:00,2.01417,2.01443,2.0141,2.01443,1307356.0
2006-04-13 15:01:00,2.01439,2.01439,2.01404,2.01409,14830761.0
2006-04-13 15:02:00,2.01408,2.01417,2.01402,2.01417,7981241.0
2006-04-13 15:03:00,2.01431,2.01484,2.01431,2.01484,2952912.0
2006-04-13 15:04:00,2.01492,2.01511,2.01483,2.01489,16640644.0
2006-04-13 15:05:00,2.01483,2.01483,2.0146,2.01475,2434238.0
2006-04-13 15:06:00,2.0147,2.0147,2.01418,2.01421,3166485.0
2006-04-13 15:07:00,2.01412,2.01412,2.01373,2.01373,5342068.0
2006-04-13 15:08:00,2.01389,2.01406,2.01389,2.01406,147260.0
2006-04-13 15:09:00,2.01417,2.01459,2.01417,2.01429,29869925.0
2006-04-13 15:10:00,2.01442,2.01459,2.01438,2.01459,373485.0
2006-04-13 15:11:00,2.01451,2.01451,2.01398,2.01398,25791492.0
2006-04-13 15:12:00,2.01391,2.01397,2.01358,2.01358,15778010.0
2006-04-13 15:13:00,2.01366,2.01412,2.01366,2.01412,4453819.0
2006-04-13 15:14:00,2.01404,2.01405,2.01389,2.01389,6387071.0
2006-04-13 15:15:00,2.01392,2.01392,2.01379,2.01379,7203711.0
2006-04-13 15:16:00,2.01358,2.01381,2.01358,2.01361,7669810.0
2006-04-13 15:17:00,2.01375,2.01385,2.01356,2.01356,8320255.0
2006-04-13 15:18:00,2.01362,2.01388,2.01362,2.01381,777233.0
2006-04-13 15:19:00,2.01382,2.01396,2.01377,2.01396,5584073.0
2006-04-13 15:20:00,2.01391,2.01444,2.01391,2.01427,6157492.0
2006-04-13 15:21:00,2.01428,2.01433,2.01407,2.01412,9239685.0
2006-04-13 15:22:00,2.01408,2.01408,2.0139,2.01405,2932603.0
2006-04-13 15:23:00,2.01409,2.01468,2.01409,2.01468,26985425.0
2006-04-13 15:24:00,2.01476,2.01505,2.01476,2.01505,6173518.0
2006-04-13 15:25:00,2.01513,2.01531,2.01502,2.01531,2755606.0
2006-04-13 15:26:00,2.0153,2.01544,2.01514,2.01544,8683643.0
2006-04-13 15:27:00,2.01537,2.0154,2.01514,2.01514,4264921.0
2006-04-13 15:28:00,2.01511,2.01511,2.01494,2.01494,1295124.0
2006-04-13 15:29:00,2.01488,2.01505,2.01483,2.01486,10955219.0
2006-04-13 15:30:00,2.01481,2.01481,2.01468,2.01468,2785397.0
2006-04-13 15:31:00,2.01465,2.01485,2.01465,2.01477,3385399.0
2006-04-13 15:32:00,2.0147,2.0147,2.01448,2.01448,6931787.0
2006-04-13 15:33:00,2.01463,2.0148,2.01454,2.0148,1890101.0
2006-04-13 15:34:00,2.01473,2.01513,2.01473,2.01511,2356378.0
2006-04-13 15:35:00,2.01496,2.0151,2.01496,2.01509,7745585.0
2006-04-13 15:36:00,2.01502,2.01527,2.01486,2.01527,2202551.0
2006-04-13 15:37:00,2.0151,2.01527,2.01506,2.01522,5447663.0
2006-04-13 15:38:00,2.01537,2.01557,2.01537,2.01552,2830379.0
2006-04-13 15:39:00,2.01555,2.0156,2.01547,2.01548,888264.0
2006-04-13 15:40:00,2.01535,2.01541,2.01514,2.01541,5756282.0
2006-04-13 15:41:00,2.0156,2.01581,2.01559,2.01568,3832623.0
2006-04-13 15:42:00,2.01581,2.01617,2.01581,2.01604,1732501.0
2006-04-13 15:43:00,2.01618,2.01635,2.01615,2.01615,12767360.0
2006-04-13 15:44:00,2.01605,2.01605,2.01582,2.01582,779943.0
2006-04-13 15:45:00,2.01585,2.01605,2.01567,2.01592,4021254.0
2006-04-13 15:46:00,2.01597,2.01625,2.01585,2.01625,2306396.0
2006-04-13 15:47:00,2.01617,2.01617,2.01582,2.01598,676741.0
2006-04-13 15:48:00,2.01607,2.01639,2.01564,2.01564,17670209.0
2006-04-13 15:49:00,2.01594,2.01615,2.01579,2.01615,1399920.0
2006-04-13 15:50:00,2.01615,2.01643,2.01615,2.01643,7086617.0
2006-04-13 15:51:00,2.01639,2.01639,2.01603,2.01614,4911831.0
2006-04-13 15:52:00,2.01616,2.01616,2.01608,2.01608,1537525.0
2006-04-13 15:53:00,2.01604,2.01604,2.01554,2.01555,5370492.0
2006-04-13 15:54:00,2.01559,2.0159,2.01552,2.01552,2338464.0
2006-04-13 15:55:00,2.01529,2.01542,2.01527,2.01531,2348613.0
2006-04-13 15:56:00,2.01557,2.01567,2.01521,2.01565,5545192.0
2006-04-13 15:57:00,2.01573,2.01573,2.01542,2.01571,13579373.0
2006-04-13 15:58:00,2.01586,2.01614,2.01586,2.01614,4294528.0
2006-04-13 15:59:00,2.01616,2.01623,2.01587,2.01623,1356558.0
2006-04-13 16:00:00,2.01636,2.01636,2.01627,2.01627,7342212.0
2006-04-13 16:01:00,2.01632,2.01632,2.01618,2.01627,16462126.0
2006-04-13 16:02:00,2.01629,2.01643,2.01629,2.01631,1434430.0
2006-04-13 16:03:00,2.01608,2.01608,2.01588,2.01588,6052971.0
2006-04-13 16:04:00,2.01596,2.0166,2.01596,2.0166,4650033.0
2006-04-13 16:05:00,2.01678,2.01716,2.01678,2.01709,7938218.0
2006-04-13 16:06:00,2.01713,2.01748,2.0171,2.01748,18207167.0
2006-04-13 16:07:00,2.0175,2.01778,2.0175,2.01778,5105357.0
2006-04-13 16:08:00,2.01776,2.01776,2.01741,2.01741,15513394.0
2006-04-13 16:09:00,2.01746,2.01746,2.01725,2.01725,10394935.0
2006-04-13 16:10:00,2.01701,2.01701,2.01669,2.01669,7440691.0
2006-04-13 16:11:00,2.01659,2.01659,2.01634,2.01634,3704090.0
2006-04-13 16:12:00,2.01635,2.01659,2.01621,2.01643,8581440.0
2006-04-13 16:13:00,2.01631,2.01631,2.01622,2.01626,18569224.0
2006-04-13 16:14:00,2.01633,2.01647,2.01609,2.01647,11978384.0
2006-04-13 16:15:00,2.01644,2.01681,2.01644,2.01681,11032121.0
2006-04-13 16:16:00,2.01671,2.01681,2.01664,2.0167,5300437.0
2006-04-13 16:17:00,2.0166,2.01677,2.01653,2.01677,3758806.0
2006-04-13 16:18:00,2.01683,2.01719,2.0168,2.0168,14644965.0
2006-04-13 16:19:00,2.01721,2.01766,2.01721,2.01766,5608108.0
2006-04-13 16:20:00,2.01772,2.01812,2.01772,2.01794,5920104.0
2006-04-13 16:21:00,2.01781,2.01782,2.01769,2.01769,17931752.0
2006-04-13 16:22:00,2.01764,2.01764,2.01735,2.01735,2084085.0
2006-04-13 16:23:00,2.01721,2.01727,2.0168,2.01689,4287270.0
2006-04-13 16:24:00,2.01682,2.01682,2.01659,2.01677,27208905.0
2006-04-13 16:25:00,2.01664,2.01667,2.01643,2.01667,28509406.0
2006-04-13 16:26:00,2.01657,2.01657,2.01626,2.01637,6569428.0
2006-04-13 16:27:00,2.01641,2.01713,2.01641,2.01713,12381711.0
2006-04-13 16:28:00,2.0173,2.01736,2.01714,2.01736,7150576.0
2006-04-13 16:29:00,2.01695,2.01799,2.01695,2.01799,17007978.0
2006-04-13 16:30:00,2.0181,2.01814,2.01793,2.01793,10290813.0
2006-04-13 16:31:00,2.01789,2.0179,2.01789,2.0179,206815.0
2006-04-13 16:32:00,2.01816,2.01864,2.01816,2.01864,6830320.0
2006-04-13 16:33:00,2.01851,2.01853,2.01835,2.01848,6127776.0
2006-04-13 16:34:00,2.01837,2.01851,2.01836,2.01841,7801596.0
2006-04-13 16:35:00,2.01833,2.01833,2.01768,2.01768,11690676.0
2006-04-13 16:36:00,2.01768,2.01768,2.01739,2.01742,3035466.0
2006-04-13 16:37:00,2.01742,2.01746,2.01726,2.01726,19240361.0
2006-04-13 16:38:00,2.01728,2.01742,2.01726,2.01739,6939540.0
2006-04-13 16:39:00,2.01735,2.01735,2.01712,2.01717,3023010.0
2006-04-13 16:40:00,2.01716,2.0175,2.017,2.0175,8935848.0
2006-04-13 16:41:00,2.01761,2.01805,2.01761,2.018,15930291.0
2006-04-13 16:42:00,2.0179,2.0179,2.01772,2.01782,3950676.0
2006-04-13 16:43:00,2.01806,2.01854,2.01806,2.01854,5092638.0
2006-04-13 16:44:00,2.01866,2.01895,2.01866,2.01886,3215243.0
2006-04-13 16:45:00,2.01886,2.01886,2.01884,2.01884,4555877.0
2006-04-13 16:46:00,2.01882,2.01882,2.01807,2.01808,8918176.0
2006-04-13 16:47:00,2.01794,2.01799,2.01794,2.01799,62231.0
2006-04-13 16:48:00,2.01804,2.01875,2.01804,2.01847,18309660.0
2006-04-13 16:49:00,2.01841,2.01862,2.01841,2.01849,2158450.0
2006-04-13 16:50:00,2.01869,2.01881,2.01868,2.01868,1394435.0
2006-04-13 16:51:00,2.01876,2.01889,2.01866,2.01889,13580250.0
2006-04-13 16:52:00,2.01887,2.01889,2.01877,2.01889,9139145.0
2006-04-13 16:53:00,2.01879,2.01885,2.01871,2.01874,399241.0
2006-04-13 16:54:00,2.01852,2.0186,2.01829,2.01838,25309776.0
2006-04-13 16:55:00,2.0183,2.01845,2.0181,2.0181,4165468.0
2006-04-13 16:56:00,2.01796,2.01796,2.01769,2.01769,4547466.0
2006-04-13 16:57:00,2.01781,2.0179,2.01773,2.01781,12481747.0
2006-04-13 16:58:00,2.01778,2.01788,2.01776,2.0178,5790610.0
2006-04-13 16:59:00,2.01771,2.01789,2.01755,2.01789,9787428.0
2006-04-13 17:00:00,2.01822,2.01846,2.01819,2.01819,2079337.0
2006-04-13 17:01:00,2.01824,2.01825,2.01811,2.01811,26835529.0
2006-04-13 17:02:00,2.01797,2.01797,2.01777,2.01777,6759733.0
2006-04-13 17:03:00,2.01777,2.01816,2.01777,2.01816,770944.0
2006-04-13 17:04:00,2.01831,2.01831,2.0181,2.01816,4554280.0
2006-04-13 17:05:00,2.01813,2.01853,2.01813,2.01853,837021.0
2006-04-13 17:06:00,2.01872,2.01888,2.01867,2.01888,7935498.0
2006-04-13 17:07:00,2.01879,2.01897,2.01866,2.01897,5662975.0
2006-04-13 17:08:00,2.01902,2.01922,2.01902,2.0191,7478213.0
2006-04-13 17:09:00,2.01904,2.01904,2.01881,2.01881,501341.0
2006-04-13 17:10:00,2.01879,2.01879,2.01862,2.01867,7930506.0
2006-04-13 17:11:00,2.0187,2.01899,2.0187,2.01899,1745535.0
2006-04-13 17:12:00,2.01901,2.01913,2.01888,2.01913,3578453.0
2006-04-13 17:13:00,2.01906,2.01906,2.01897,2.01897,1895496.0
2006-04-13 17:14:00,2.0189,2.01893,2.0189,2.01893,655228.0
2006-04-13 17:15:00,2.01897,2.01898,2.0188,2.01888,1958729.0
2006-04-13 17:16:00,2.0191,2.0194,2.0191,2.0191,1592325.0
2006-04-13 17:17:00,2.01877,2.01877,2.01855,2.01864,1780458.0
2006-04-13 17:18:00,2.01878,2.01882,2.01878,2.01879,1511401.0
2006-04-13 17:19:00,2.0187,2.0187,2.0186,2.0186,4543217.0
2006-04-13 17:20:00,2.01863,2.01863,2.01832,2.0184,3167335.0
2006-04-13 17:21:00,2.01817,2.01821,2.01767,2.01795,11625208.0
2006-04-13 17:22:00,2.0179,2.0179,2.01766,2.01783,12523855.0
2006-04-13 17:23:00,2.01758,2.01758,2.01738,2.01738,5001478.0
2006-04-13 17:24:00,2.01729,2.01729,2.01706,2.01706,6563280.0
2006-04-13 17:25:00,2.01711,2.01711,2.01698,2.01704,4366167.0
2006-04-13 17:26:00,2.01719,2.0174,2.01699,2.0174,24712027.0
2006-04-13 17:27:00,2.01747,2.01757,2.01745,2.01757,6133413.0
2006-04-13 17:28:00,2.01762,2.01769,2.01738,2.01763,29300256.0
2006-04-13 17:29:00,2.0176,2.01769,2.01757,2.01769,7758648.0
2006-04-13 17:30:00,2.01772,2.01789,2.01768,2.01768,16470353.0
2006-04-13 17:31:00,2.01744,2.01747,2.01744,2.01747,1063255.0
2006-04-13 17:32:00,2.01761,2.01778,2.01622,2.01778,9943001.0
2006-04-13 17:33:00,2.01781,2.01786,2.01751,2.01751,6863141.0
2006-04-13 17:34:00,2.01731,2.01745,2.01729,2.01729,2978726.0
2006-04-13 17:35:00,2.01725,2.0174,2.01694,2.01732,3645823.0
2006-04-13 17:36:00,2.01752,2.01753,2.01752,2.01753,226383.0
2006-04-13 17:37:00,2.01751,2.01777,2.01751,2.01777,6946327.0
2006-04-13 17:38:00,2.01795,2.01795,2.01764,2.01764,3362121.0
2006-04-13 17:39:00,2.01712,2.01736,2.01712,2.01719,3611212.0
2006-04-13 17:40:00,2.01738,2.01738,2.01717,2.01717,692318.0
2006-04-13 17:41:00,2.01749,2.01773,2.01727,2.01773,4016004.0
2006-04-13 17:42:00,2.01782,2.01791,2.01782,2.01789,813289.0
2006-04-13 17:43:00,2.01806,2.01836,2.01806,2.01836,2447507.0
2006-04-13 17:44:00,2.0184,2.01845,2.0184,2.01845,700127.0
2006-04-13 17:45:00,2.01853,2.01896,2.01853,2.01863,2913517.0
2006-04-13 17:46:00,2.01849,2.01849,2.01796,2.01796,6354849.0
2006-04-13 17:47:00,2.01801,2.01815,2.01801,2.01815,1081188.0
2006-04-13 17:48:00,2.01815,2.01815,2.01779,2.01786,3575200.0
2006-04-13 17:50:00,2.01773,2.01783,2.01772,2.01772,1889238.0
2006-04-13 17:51:00,2.0177,2.01779,2.0177,2.01779,4781600.0
2006-04-13 17:52:00,2.01804,2.01816,2.01804,2.01812,566839.0
2006-04-13 17:53:00,2.01807,2.01807,2.01773,2.01805,272303.0
2006-04-13 17:54:00,2.01835,2.01848,2.01815,2.01815,13052338.0
2006-04-13 17:55:00,2.01812,2.01812,2.01781,2.01783,3690872.0
2006-04-13 17:56:00,2.01779,2.01779,2.01761,2.01761,2148970.0
2006-04-13 17:57:00,2.01764,2.01764,2.01706,2.01706,2362529.0
2006-04-13 17:58:00,2.01731,2.01731,2.01708,2.01716,5924093.0
2006-04-13 17:59:00,2.01717,2.0176,2.01689,2.0176,7641185.0
2006-04-13 18:00:00,2.01777,2.01861,2.01777,2.01852,6577434.0
2006-04-13 18:01:00,2.01853,2.01897,2.01851,2.01897,9657196.0
2006-04-13 18:02:00,2.01925,2.01935,2.01901,2.01901,31892798.0
2006-04-13 18:03:00,2.01876,2.01876,2.01872,2.01872,2624343.0
2006-04-13 18:04:00,2.01883,2.019,2.01883,2.01893,7846016.0
2006-04-13 18:05:00,2.0189,2.01906,2.01886,2.01906,1050442.0
2006-04-13 18:06:00,2.01907,2.01907,2.01891,2.019,5960380.0
2006-04-13 18:07:00,2.01916,2.01947,2.01916,2.01947,5728189.0
2006-04-13 18:08:00,2.01971,2.01996,2.01971,2.01973,3023265.0
2006-04-13 18:09:00,2.01966,2.01966,2.01951,2.01951,8422786.0
2006-04-13 18:10:00,2.01918,2.01936,2.01914,2.01925,5165432.0
2006-04-13 18:11:00,2.01929,2.01941,2.01926,2.01926,3048898.0
2006-04-13 18:12:00,2.01951,2.01966,2.01951,2.01961,6540305.0
2006-04-13 18:13:00,2.01943,2.01955,2.01941,2.01955,11245495.0
2006-04-13 18:14:00,2.01977,2.0199,2.01958,2.01958,3173971.0
2006-04-13 18:15:00,2.01958,2.01958,2.01915,2.01924,10553459.0
2006-04-13 18:16:00,2.01919,2.01919,2.01879,2.01879,4419594.0
2006-04-13 18:17:00,2.01883,2.01889,2.0187,2.01872,5240528.0
2006-04-13 18:18:00,2.01885,2.01896,2.01878,2.01892,6481924.0
2006-04-13 18:19:00,2.01898,2.01898,2.01879,2.01898,2832019.0
2006-04-13 18:20:00,2.01893,2.01893,2.01879,2.01879,1113906.0
2006-04-13 18:21:00,2.01873,2.01876,2.01854,2.01864,9693445.0
2006-04-13 18:22:00,2.01859,2.01891,2.01831,2.01891,4362740.0
2006-04-13 18:23:00,2.01895,2.01909,2.01895,2.01909,1466694.0
2006-04-13 18:24:00,2.019,2.019,2.01872,2.01873,8839679.0
2006-04-13 18:25:00,2.01835,2.0186,2.01835,2.0186,5135886.0
2006-04-13 18:26:00,2.01857,2.01866,2.01832,2.01858,6494762.0
2006-04-13 18:28:00,2.01846,2.01846,2.01833,2.01838,7289563.0
2006-04-13 18:29:00,2.01821,2.01839,2.01819,2.01839,1073987.0
2006-04-13 18:30:00,2.01848,2.01857,2.01846,2.01857,6443597.0
2006-04-13 18:31:00,2.0186,2.01864,2.01856,2.01863,2936989.0
2006-04-13 18:32:00,2.01863,2.01863,2.01846,2.01846,5181135.0
2006-04-13 18:33:00,2.01856,2.01856,2.0185,2.0185,392403.0
2006-04-13 18:34:00,2.01865,2.01876,2.01864,2.01874,6293902.0
2006-04-13 18:35:00,2.01885,2.01885,2.01852,2.01873,3583089.0
2006-04-13 18:36:00,2.01885,2.0191,2.01885,2.01896,4132572.0
2006-04-13 18:37:00,2.01905,2.01908,2.01893,2.01893,8015859.0
2006-04-13 18:38:00,2.01898,2.01915,2.0189,2.01903,4570919.0
2006-04-13 18:39:00,2.01898,2.01898,2.01858,2.01888,7391132.0
2006-04-13 18:40:00,2.0189,2.01912,2.0189,2.01912,3282108.0
2006-04-13 18:41:00,2.0191,2.01936,2.0191,2.01936,4866519.0
2006-04-13 18:42:00,2.0192,2.0192,2.01905,2.01919,565455.0
2006-04-13 18:43:00,2.01915,2.01949,2.01915,2.01949,618859.0
2006-04-13 18:44:00,2.01954,2.01966,2.01954,2.01966,700876.0
2006-04-13 18:45:00,2.01947,2.01986,2.01947,2.01986,6004173.0
2006-04-13 18:46:00,2.01994,2.02003,2.01993,2.02,1646268.0
2006-04-13 18:47:00,2.01987,2.01987,2.01937,2.01975,14521366.0
2006-04-13 18:48:00,2.01983,2.01983,2.0196,2.01974,6481130.0
2006-04-13 18:49:00,2.0197,2.01978,2.01962,2.01973,5711993.0
2006-04-13 18:50:00,2.0197,2.01978,2.01961,2.01978,5070777.0
2006-04-13 18:51:00,2.01972,2.01976,2.01972,2.01976,2504339.0
2006-04-13 18:52:00,2.01962,2.01962,2.01944,2.01944,1849775.0
2006-04-13 18:53:00,2.01945,2.01947,2.01945,2.01945,2371549.0
2006-04-13 18:54:00,2.01943,2.01948,2.01927,2.01927,24709131.0
2006-04-13 18:55:00,2.01921,2.01921,2.01895,2.01898,17029028.0
2006-04-13 18:56:00,2.01895,2.01921,2.01895,2.01905,15666420.0
2006-04-13 18:57:00,2.01887,2.01893,2.01872,2.01872,1031788.0
2006-04-13 18:58:00,2.01867,2.01883,2.01859,2.01883,5810575.0
2006-04-13 18:59:00,2.01886,2.01886,2.01862,2.01872,5060106.0
2006-04-13 19:00:00,2.01876,2.01906,2.01866,2.01906,4522256.0
2006-04-13 19:01:00,2.01908,2.01908,2.0188,2.01882,15094524.0
2006-04-13 19:02:00,2.01876,2.01879,2.0186,2.0186,3671451.0
2006-04-13 19:03:00,2.01849,2.01849,2.01838,2.01844,4511209.0
2006-04-13 19:04:00,2.01859,2.01866,2.01849,2.01863,5398993.0
2006-04-13 19:05:00,2.01876,2.01902,2.01858,2.01902,6852743.0
2006-04-13 19:06:00,2.0189,2.01913,2.0189,2.01913,3499372.0
2006-04-13 19:07:00,2.01897,2.01897,2.01866,2.01866,1787201.0
2006-04-13 19:08:00,2.01848,2.01855,2.01844,2.01844,1606606.0
2006-04-13 19:09:00,2.01826,2.01855,2.01826,2.01855,2860398.0
2006-04-13 19:10:00,2.01854,2.01862,2.01854,2.01854,4509804.0
2006-04-13 19:11:00,2.01847,2.01861,2.01834,2.0186,6193853.0
2006-04-13 19:12:00,2.01842,2.01864,2.01838,2.01852,4223360.0
2006-04-13 19:13:00,2.01851,2.01863,2.01851,2.01854,1507904.0
2006-04-13 19:14:00,2.01879,2.01881,2.01879,2.01881,116152.0
2006-04-13 19:15:00,2.01885,2.01895,2.01885,2.01895,4535203.0
2006-04-13 19:16:00,2.01903,2.01927,2.01899,2.01927,10491970.0
2006-04-13 19:17:00,2.01917,2.01917,2.01882,2.01896,20655229.0
2006-04-13 19:18:00,2.01901,2.0192,2.01901,2.0192,696783.0
2006-04-13 19:19:00,2.01915,2.01931,2.01915,2.01918,2161818.0
2006-04-13 19:22:00,2.01933,2.01951,2.01932,2.01951,4786770.0
2006-04-13 19:23:00,2.01949,2.01958,2.01949,2.01958,6212144.0
2006-04-13 19:24:00,2.01958,2.01962,2.01949,2.01958,5323493.0
2006-04-13 19:26:00,2.01959,2.01967,2.0195,2.0196,759153.0
2006-04-13 19:27:00,2.0196,2.02011,2.0196,2.01979,8544699.0
2006-04-13 19:28:00,2.01981,2.01992,2.01981,2.01992,5760944.0
2006-04-13 19:29:00,2.02004,2.02016,2.02004,2.02006,294230.0
2006-04-13 19:30:00,2.02029,2.02035,2.02029,2.02035,2218453.0
2006-04-13 19:31:00,2.02018,2.02021,2.01994,2.01994,2904548.0
2006-04-13 19:32:00,2.0199,2.0199,2.01978,2.01978,5511779.0
2006-04-13 19:33:00,2.01985,2.02,2.01985,2.02,183646.0
2006-04-13 19:34:00,2.02008,2.02056,2.02008,2.02056,6976928.0
2006-04-13 19:35:00,2.0204,2.02047,2.02023,2.02029,2231148.0
2006-04-13 19:36:00,2.01997,2.02043,2.01997,2.02043,1099932.0
2006-04-13 19:37:00,2.02041,2.02067,2.02041,2.02067,5337345.0
2006-04-13 19:38:00,2.02064,2.02064,2.02039,2.02039,4318972.0
2006-04-13 19:39:00,2.02046,2.02047,2.02025,2.02025,3262206.0
2006-04-13 19:40:00,2.02023,2.02023,2.01996,2.02004,1271332.0
2006-04-13 19:41:00,2.0198,2.01985,2.01979,2.01985,2102428.0
2006-04-13 19:42:00,2.01975,2.01981,2.01958,2.01977,7732448.0
2006-04-13 19:43:00,2.01972,2.01972,2.01957,2.0196,3204726.0
2006-04-13 19:44:00,2.01953,2.01962,2.0195,2.0195,2342981.0
2006-04-13 19:45:00,2.0194,2.0194,2.01933,2.01933,3819694.0
2006-04-13 19:46:00,2.01932,2.01932,2.01922,2.01932,5034024.0
2006-04-13 19:47:00,2.01953,2.01961,2.01953,2.01961,13433148.0
2006-04-13 19:48:00,2.01946,2.01946,2.01934,2.01934,301001.0
2006-04-13 19:49:00,2.0192,2.01931,2.01914,2.01914,24411142.0
2006-04-13 19:50:00,2.01898,2.01898,2.01883,2.01883,9129628.0
2006-04-13 19:51:00,2.01882,2.01882,2.01847,2.01847,15112922.0
2006-04-13 19:52:00,2.01872,2.019,2.01872,2.01898,5101362.0
2006-04-13 19:53:00,2.01907,2.01912,2.01889,2.01889,4251970.0
2006-04-13 19:54:00,2.01878,2.0188,2.0186,2.0186,2001190.0
2006-04-13 19:55:00,2.01863,2.01874,2.01862,2.01874,6069376.0
2006-04-13 19:56:00,2.01874,2.01899,2.01874,2.01899,458244.0
2006-04-13 19:57:00,2.01896,2.01896,2.01875,2.01881,10650413.0
2006-04-13 19:58:00,2.01885,2.01901,2.0188,2.01891,9834473.0
2006-04-13 19:59:00,2.01885,2.01885,2.01865,2.01879,5863125.0
2006-04-13 20:00:00,2.01883,2.01896,2.0188,2.01896,2758500.0
2006-04-13 20:01:00,2.0189,2.01891,2.01877,2.01882,6673313.0
2006-04-13 20:02:00,2.01883,2.01897,2.01881,2.01885,10837497.0
2006-04-13 20:03:00,2.01883,2.01884,2.01871,2.01872,3661040.0
2006-04-13 20:04:00,2.01876,2.01882,2.01876,2.01882,167015.0
2006-04-13 20:05:00,2.01881,2.01881,2.01877,2.01877,1813447.0
2006-04-13 20:06:00,2.01878,2.01878,2.01878,2.01878,792362.0
2006-04-13 20:07:00,2.01877,2.0189,2.01877,2.01889,3907080.0
2006-04-13 20:08:00,2.01895,2.01904,2.01895,2.01904,1356589.0
2006-04-13 20:09:00,2.01907,2.01907,2.01868,2.01868,11036227.0
2006-04-13 20:10:00,2.01861,2.01893,2.01861,2.01893,4189152.0
2006-04-13 20:11:00,2.01888,2.01914,2.01888,2.01914,4699407.0
2006-04-13 20:13:00,2.01914,2.01914,2.01892,2.01904,4944539.0
2006-04-13 20:14:00,2.01905,2.01929,2.019,2.01929,13231294.0
2006-04-13 20:15:00,2.01926,2.01956,2.01926,2.01956,5917860.0
2006-04-13 20:16:00,2.01952,2.01952,2.01926,2.01926,3615215.0
2006-04-13 20:17:00,2.01936,2.01981,2.01922,2.01981,19915341.0
2006-04-13 20:18:00,2.01974,2.01974,2.01964,2.01973,1384553.0
2006-04-13 20:19:00,2.01975,2.01975,2.01969,2.01969,4107857.0
2006-04-13 20:20:00,2.01987,2.01994,2.01941,2.01941,2562966.0
2006-04-13 20:21:00,2.01937,2.01943,2.01929,2.01929,3458524.0
2006-04-13 20:22:00,2.01928,2.01928,2.01912,2.01912,1867708.0
2006-04-13 20:23:00,2.01923,2.01961,2.01923,2.01961,8773478.0
2006-04-13 20:24:00,2.01957,2.01957,2.01931,2.01944,2160228.0
2006-04-13 20:25:00,2.01938,2.01948,2.01917,2.01948,6190645.0
2006-04-13 20:26:00,2.01949,2.01949,2.01932,2.0194,2180366.0
2006-04-13 20:27:00,2.01935,2.01937,2.01912,2.01935,1844650.0
2006-04-13 20:28:00,2.01955,2.0196,2.01946,2.01946,2795868.0
2006-04-13 20:29:00,2.01954,2.01968,2.01941,2.01943,5152415.0
2006-04-13 20:30:00,2.01939,2.01946,2.01912,2.01912,14149935.0
2006-04-13 20:31:00,2.0188,2.01902,2.0188,2.01902,10176086.0
2006-04-13 20:35:00,2.01909,2.01929,2.01909,2.01929,3018415.0
2006-04-13 20:36:00,2.01915,2.0194,2.01915,2.01933,8089645.0
2006-04-13 20:37:00,2.01909,2.01919,2.01908,2.01909,9589417.0
2006-04-13 20:38:00,2.01908,2.01908,2.01895,2.01895,539598.0
2006-04-13 20:39:00,2.01884,2.01884,2.01834,2.0186,4117455.0
2006-04-13 20:40:00,2.01857,2.01861,2.01834,2.01861,6983996.0
2006-04-13 20:41:00,2.0187,2.01891,2.0187,2.01887,4281986.0
2006-04-13 20:42:00,2.01884,2.01884,2.01868,2.01868,58905.0
2006-04-13 20:43:00,2.0188,2.0188,2.01867,2.01874,3157324.0
2006-04-13 20:44:00,2.01862,2.01862,2.01842,2.01842,1201981.0
2006-04-13 20:45:00,2.01822,2.0183,2.01817,2.0183,1780003.0
2006-04-13 20:46:00,2.01822,2.01822,2.01808,2.01808,109501.0
2006-04-13 20:47:00,2.01802,2.01806,2.01787,2.01787,2478358.0
2006-04-13 20:48:00,2.01811,2.01862,2.01811,2.01857,19353329.0
2006-04-13 20:49:00,2.01847,2.01862,2.01847,2.0186,591852.0
2006-04-13 20:50:00,2.01863,2.01889,2.01863,2.01889,4258547.0
2006-04-13 20:51:00,2.01876,2.01876,2.01815,2.01815,3458411.0
2006-04-13 20:52:00,2.01823,2.01823,2.01789,2.01789,2057129.0
2006-04-13 20:53:00,2.01778,2.01794,2.01778,2.01794,6973317.0
2006-04-13 20:54:00,2.01796,2.01796,2.01781,2.01781,1502065.0
2006-04-13 20:55:00,2.01789,2.01794,2.01778,2.01794,1259318.0
2006-04-13 20:56:00,2.01808,2.01812,2.01794,2.01807,3026875.0
2006-04-13 20:57:00,2.01802,2.0181,2.01795,2.0181,1095447.0
2006-04-13 20:58:00,2.01792,2.01794,2.01766,2.01766,8543169.0
2006-04-13 20:59:00,2.01758,2.01767,2.0173,2.0173,3569384.0
2006-04-13 21:00:00,2.01725,2.01728,2.01725,2.01727,854091.0
2006-04-13 21:01:00,2.01719,2.01731,2.01719,2.01731,505675.0
2006-04-13 21:03:00,2.01741,2.01744,2.01741,2.01744,188357.0
2006-04-13 21:04:00,2.01739,2.01765,2.01739,2.01765,8027060.0
2006-04-13 21:06:00,2.01725,2.01735,2.01718,2.01718,16049278.0
2006-04-13 21:07:00,2.01709,2.01709,2.01676,2.01686,1278342.0
2006-04-13 21:08:00,2.017,2.01727,2.01699,2.01727,5702357.0
2006-04-13 21:09:00,2.01726,2.01726,2.01716,2.01716,4662504.0
2006-04-13 21:10:00,2.01665,2.01715,2.01665,2.01715,9801310.0
2006-04-13 21:11:00,2.01727,2.01727,2.01715,2.01715,9898049.0
2006-04-13 21:12:00,2.01696,2.01696,2.01677,2.01677,1535935.0
2006-04-13 21:13:00,2.01673,2.01673,2.01652,2.01652,6430567.0
2006-04-13 21:15:00,2.01669,2.01679,2.01669,2.01678,561378.0
2006-04-13 21:17:00,2.0168,2.0168,2.0167,2.0167,5596290.0
2006-04-13 21:18:00,2.01658,2.01679,2.01658,2.01679,3855655.0
2006-04-13 21:21:00,2.0168,2.01687,2.01669,2.01687,19021295.0
2006-04-13 21:23:00,2.0169,2.01735,2.0169,2.01735,4722712.0
2006-04-13 21:24:00,2.01714,2.01725,2.01705,2.01706,8808536.0
2006-04-13 21:25:00,2.01673,2.01678,2.01668,2.0167,9026488.0
2006-04-13 21:26:00,2.0168,2.01706,2.0168,2.01706,4958261.0
2006-04-13 21:27:00,2.01707,2.01707,2.01673,2.01684,3457940.0
2006-04-13 21:31:00,2.01694,2.01698,2.01694,2.01698,1605030.0
2006-04-13 21:32:00,2.0171,2.01728,2.0171,2.0172,9744948.0
2006-04-13 21:33:00,2.01712,2.01712,2.01674,2.01674,220349.0
2006-04-13 21:34:00,2.01691,2.01723,2.01691,2.01723,5279311.0
2006-04-13 21:35:00,2.0172,2.0172,2.01664,2.01664,1545917.0
2006-04-13 21:36:00,2.01641,2.01649,2.01629,2.01649,3478047.0
2006-04-13 21:37:00,2.01653,2.01654,2.01653,2.01654,4619021.0
2006-04-13 21:38:00,2.01655,2.01655,2.0163,2.0163,3153604.0
2006-04-13 21:39:00,2.0162,2.01621,2.01574,2.01578,1551990.0
2006-04-13 21:40:00,2.01576,2.01595,2.01574,2.01595,9518656.0
2006-04-13 21:41:00,2.01599,2.01599,2.0158,2.0158,714738.0
2006-04-13 21:42:00,2.01567,2.01573,2.01544,2.01544,9751789.0
2006-04-13 21:43:00,2.01605,2.01623,2.01605,2.01621,14219517.0
2006-04-13 21:44:00,2.01616,2.0162,2.01614,2.01619,7803742.0
2006-04-13 21:45:00,2.01617,2.01632,2.01617,2.01632,4369511.0
2006-04-13 21:46:00,2.01637,2.01671,2.01637,2.01671,1220628.0
2006-04-13 21:47:00,2.01678,2.01678,2.01674,2.01674,23370.0
2006-04-13 21:48:00,2.01683,2.01717,2.01679,2.01717,89521.0
2006-04-13 21:49:00,2.0171,2.01721,2.01694,2.01721,1465959.0
2006-04-13 21:50:00,2.01726,2.01726,2.01725,2.01725,2000529.0
2006-04-13 21:51:00,2.01693,2.01693,2.01639,2.01664,12226690.0
2006-04-13 21:52:00,2.01667,2.01694,2.01665,2.01694,8508116.0
2006-04-13 21:55:00,2.01702,2.0172,2.01702,2.0172,335764.0
2006-04-13 21:57:00,2.01717,2.01717,2.01682,2.01689,9358448.0
2006-04-13 21:58:00,2.01681,2.01681,2.01652,2.01655,19178823.0
2006-04-13 21:59:00,2.01645,2.01645,2.01636,2.01636,1290721.0
2006-04-13 22:00:00,2.01634,2.01635,2.01634,2.01635,4152998.0
2006-04-13 22:01:00,2.01635,2.01674,2.01635,2.01658,5838772.0
2006-04-13 22:02:00,2.01657,2.01657,2.01655,2.01655,1566685.0
2006-04-13 22:03:00,2.01649,2.01649,2.01631,2.01631,4271515.0
2006-04-13 22:04:00,2.01626,2.01674,2.01626,2.01674,7360365.0
2006-04-13 22:05:00,2.0167,2.0167,2.01652,2.01657,1004922.0
2006-04-13 22:06:00,2.01652,2.01652,2.0162,2.0162,5262057.0
2006-04-13 22:07:00,2.01622,2.01622,2.0159,2.0159,13560679.0
2006-04-13 22:08:00,2.01589,2.01589,2.01531,2.01532,1974809.0
2006-04-13 22:09:00,2.01542,2.01555,2.01542,2.01555,4540506.0
2006-04-13 22:11:00,2.01559,2.01575,2.01559,2.01575,8863256.0
2006-04-13 22:12:00,2.01582,2.01595,2.01582,2.01595,3567373.0
2006-04-13 22:14:00,2.01599,2.01599,2.01587,2.0159,839246.0
2006-04-13 22:15:00,2.01587,2.01598,2.01587,2.01594,5782455.0
2006-04-13 22:16:00,2.01587,2.01587,2.0158,2.0158,329971.0
2006-04-13 22:17:00,2.01602,2.01623,2.01602,2.01623,3206532.0
2006-04-13 22:18:00,2.01637,2.01656,2.01626,2.01656,2095693.0
2006-04-13 22:19:00,2.01645,2.01647,2.01621,2.01647,3233326.0
2006-04-13 22:20:00,2.01641,2.01678,2.01641,2.01678,6919505.0
2006-04-13 22:22:00,2.01665,2.0167,2.01656,2.01656,3639701.0
2006-04-13 22:23:00,2.01661,2.01661,2.01586,2.01586,10515299.0
2006-04-13 22:24:00,2.01614,2.01651,2.01614,2.01651,2970940.0
2006-04-13 22:26:00,2.01649,2.01689,2.01649,2.01689,4378955.0
2006-04-13 22:29:00,2.01691,2.01691,2.01652,2.01652,288514.0
2006-04-13 22:32:00,2.01661,2.01706,2.01658,2.01706,4807006.0
2006-04-13 22:35:00,2.01702,2.01702,2.01664,2.01664,2349594.0
2006-04-13 22:36:00,2.01683,2.01711,2.01683,2.01711,5647997.0
2006-04-13 22:37:00,2.0171,2.01711,2.01701,2.01701,4968250.0
2006-04-13 22:38:00,2.01705,2.01709,2.01687,2.01696,3885936.0
2006-04-13 22:39:00,2.01683,2.01686,2.01657,2.01657,7450962.0
2006-04-13 22:40:00,2.01654,2.01654,2.01618,2.01618,1018393.0
2006-04-13 22:42:00,2.01632,2.01654,2.01624,2.01654,2631592.0
2006-04-13 22:44:00,2.01642,2.01646,2.0164,2.01646,1048985.0
2006-04-13 22:45:00,2.01642,2.01642,2.01626,2.01626,3733899.0
2006-04-13 22:46:00,2.0162,2.0162,2.01583,2.01583,7940425.0
2006-04-13 22:47:00,2.0157,2.0157,2.01562,2.01562,111905.0
2006-04-13 22:49:00,2.01559,2.01586,2.01559,2.01586,2169635.0
2006-04-13 22:50:00,2.01568,2.01568,2.01562,2.01566,2077954.0
2006-04-13 22:51:00,2.01565,2.01581,2.01565,2.01581,1144960.0
2006-04-13 22:54:00,2.01583,2.01605,2.01583,2.01605,2183437.0
2006-04-13 22:55:00,2.01607,2.01607,2.01542,2.01545,11600488.0
2006-04-13 22:56:00,2.01547,2.01553,2.01531,2.01553,6024549.0
2006-04-13 22:57:00,2.01561,2.01575,2.01561,2.01571,11850989.0
2006-04-13 22:58:00,2.01567,2.0159,2.01541,2.0159,14019839.0
2006-04-13 23:32:00,2.01593,2.01602,2.01593,2.01602,3995276.0
2006-04-13 23:33:00,2.01598,2.01598,2.01588,2.01597,420243.0
2006-04-13 23:34:00,2.01596,2.01612,2.01596,2.0161,878720.0
2006-04-13 23:38:00,2.01611,2.01637,2.01611,2.01637,4347780.0
2006-04-13 23:39:00,2.01643,2.01652,2.01617,2.01634,2160863.0
2006-04-13 23:41:00,2.01631,2.01657,2.01631,2.01657,2463206.0
2006-04-13 23:42:00,2.01663,2.01679,2.01635,2.01679,1157142.0
2006-04-13 23:43:00,2.01674,2.01714,2.01674,2.01714,3953624.0
2006-04-13 23:44:00,2.01711,2.01711,2.01687,2.01687,1953856.0
2006-04-13 23:45:00,2.0168,2.0168,2.0165,2.01661,5307901.0
2006-04-13 23:46:00,2.01655,2.01655,2.01634,2.01648,4997636.0
2006-04-13 23:47:00,2.01648,2.01695,2.01648,2.01695,6279632.0
2006-04-13 23:48:00,2.01694,2.01694,2.01663,2.01663,4220300.0
2006-04-13 23:49:00,2.01689,2.01732,2.01689,2.01724,5594990.0
2006-04-13 23:54:00,2.01698,2.01716,2.01684,2.01695,1859915.0
2006-04-13 23:56:00,2.0169,2.01706,2.0169,2.01706,1919670.0
2006-04-13 23:57:00,2.01702,2.01713,2.01702,2.01709,2971140.0
2006-04-13 23:58:00,2.01711,2.01711,2.01683,2.01705,2442290.0
2006-04-13 23:59:00,2.01711,2.01712,2.01698,2.01712,1695919.0
2006-04-14 00:00:00,2.01712,2.01712,2.01693,2.01701,1024434.0
2006-04-14 00:02:00,2.01699,2.01707,2.01699,2.01703,5397912.0
2006-04-14 00:04:00,2.01698,2.01718,2.01698,2.01718,2889707.0
2006-04-14 00:05:00,2.01719,2.0173,2.01715,2.01715,7802434.0
2006-04-14 00:08:00,2.01711,2.01711,2.01699,2.01699,3420895.0
2006-04-14 00:11:00,2.01679,2.01723,2.01679,2.01708,4456834.0
2006-04-14 00:13:00,2.01704,2.01704,2.01683,2.01691,2625661.0
2006-04-14 00:14:00,2.01684,2.01684,2.01681,2.01681,688373.0
2006-04-14 00:15:00,2.01679,2.01679,2.01666,2.01666,1605618.0
2006-04-14 00:16:00,2.01669,2.01669,2.01652,2.01652,3460980.0
2006-04-14 00:17:00,2.01648,2.01648,2.01641,2.01641,407478.0
2006-04-14 00:18:00,2.01637,2.01637,2.0163,2.0163,219397.0
2006-04-14 00:19:00,2.0163,2.0163,2.01615,2.01619,123778.0
2006-04-14 00:23:00,2.01612,2.01612,2.01597,2.01601,756017.0
2006-04-14 00:24:00,2.01598,2.01598,2.01581,2.01588,4169348.0
2006-04-14 00:26:00,2.01577,2.01577,2.01571,2.01571,2364155.0
2006-04-14 00:29:00,2.01564,2.01564,2.01562,2.01562,1484472.0
2006-04-14 00:33:00,2.01564,2.01564,2.01555,2.01555,430915.0
2006-04-14 00:35:00,2.01528,2.01537,2.01528,2.01537,2129471.0
2006-04-14 00:38:00,2.01535,2.01545,2.01527,2.01527,1751287.0
2006-04-14 00:39:00,2.01517,2.01527,2.01484,2.01517,10121603.0
2006-04-14 00:41:00,2.0151,2.0151,2.0149,2.01498,3773256.0
2006-04-14 00:43:00,2.01507,2.0151,2.01496,2.01496,3852200.0
2006-04-14 00:49:00,2.01477,2.01477,2.01463,2.01463,3755674.0
2006-04-14 00:50:00,2.01471,2.01485,2.01471,2.01479,1289927.0
2006-04-14 00:52:00,2.01489,2.01515,2.01489,2.01515,6781059.0
2006-04-14 00:53:00,2.01524,2.01524,2.01497,2.01497,576109.0
2006-04-14 00:57:00,2.01482,2.01482,2.01464,2.01464,725902.0
2006-04-14 00:58:00,2.01454,2.0147,2.01454,2.0147,162542.0
2006-04-14 01:00:00,2.01486,2.01544,2.01483,2.01544,3476691.0
2006-04-14 01:01:00,2.01556,2.0156,2.01556,2.0156,1055193.0
2006-04-14 01:04:00,2.01569,2.01594,2.01546,2.01594,9107443.0
2006-04-14 01:05:00,2.01601,2.01605,2.01601,2.01605,2262921.0
2006-04-14 01:06:00,2.01609,2.01609,2.01601,2.01601,1265524.0
2006-04-14 01:07:00,2.01587,2.01598,2.01582,2.01586,5313397.0
2006-04-14 01:08:00,2.01594,2.016,2.01584,2.01596,17236119.0
2006-04-14 01:09:00,2.016,2.016,2.01597,2.01597,2506539.0
2006-04-14 01:11:00,2.01598,2.0165,2.01598,2.0165,4536269.0
2006-04-14 01:12:00,2.01648,2.01674,2.01648,2.01674,2323551.0
2006-04-14 01:14:00,2.01666,2.01701,2.01666,2.01701,924385.0
2006-04-14 01:15:00,2.01681,2.01684,2.01677,2.01677,4691441.0
2006-04-14 01:16:00,2.01672,2.01673,2.01646,2.01646,16402656.0
2006-04-14 01:17:00,2.01636,2.01638,2.01612,2.01612,10749656.0
2006-04-14 01:18:00,2.01595,2.01595,2.01564,2.01564,24656807.0
2006-04-14 01:19:00,2.01592,2.01611,2.01592,2.01611,410461.0
2006-04-14 01:20:00,2.01621,2.01632,2.01621,2.01632,216441.0
2006-04-14 01:22:00,2.01624,2.01634,2.01614,2.01614,2098774.0
2006-04-14 01:23:00,2.01607,2.01608,2.0159,2.01599,10299523.0
2006-04-14 01:24:00,2.01605,2.01612,2.01595,2.01612,1821715.0
2006-04-14 01:25:00,2.01607,2.01607,2.01587,2.01587,7596037.0
2006-04-14 01:26:00,2.01603,2.01614,2.016,2.01611,9626954.0
2006-04-14 01:27:00,2.01612,2.01618,2.01601,2.01618,588788.0
2006-04-14 01:28:00,2.01604,2.01607,2.01603,2.01603,8021943.0
2006-04-14 01:30:00,2.01596,2.01601,2.01584,2.01601,2572356.0
2006-04-14 01:31:00,2.01603,2.01618,2.01603,2.01618,638845.0
2006-04-14 01:33:00,2.01604,2.01612,2.01604,2.01605,2612543.0
2006-04-14 01:34:00,2.01609,2.01612,2.01609,2.01612,3348701.0
2006-04-14 01:35:00,2.01613,2.01613,2.01611,2.01612,14704390.0
2006-04-14 01:36:00,2.01595,2.01623,2.01595,2.01608,2469148.0
2006-04-14 01:38:00,2.01627,2.01649,2.01627,2.01649,4888078.0
2006-04-14 01:39:00,2.01649,2.01649,2.01642,2.01642,3236456.0
2006-04-14 01:40:00,2.0164,2.01642,2.01635,2.01637,7421990.0
2006-04-14 01:43:00,2.01622,2.01624,2.01622,2.01624,382773.0
2006-04-14 01:46:00,2.01625,2.01628,2.01625,2.01628,5612541.0
2006-04-14 01:48:00,2.01618,2.01618,2.01606,2.01606,2050625.0
2006-04-14 01:49:00,2.01614,2.01616,2.01614,2.01616,497542.0
2006-04-14 01:51:00,2.01615,2.01615,2.01611,2.01614,1182724.0
2006-04-14 01:52:00,2.01611,2.01612,2.01595,2.01608,6860937.0
2006-04-14 01:55:00,2.01603,2.01603,2.01578,2.01578,3547395.0
2006-04-14 01:56:00,2.01587,2.01587,2.01566,2.01567,2687948.0
2006-04-14 01:57:00,2.01573,2.01585,2.01573,2.01585,518740.0
2006-04-14 01:58:00,2.01591,2.01608,2.01591,2.01603,13999617.0
2006-04-14 01:59:00,2.01603,2.01629,2.01603,2.01629,6858938.0
2006-04-14 02:00:00,2.016,2.016,2.01574,2.01577,4368598.0
2006-04-14 02:02:00,2.01584,2.01596,2.01578,2.01596,8030383.0
2006-04-14 02:04:00,2.016,2.01617,2.01599,2.01617,2699450.0
2006-04-14 02:05:00,2.01636,2.0166,2.01636,2.01644,4798320.0
2006-04-14 02:06:00,2.01619,2.01639,2.01619,2.01639,4329323.0
2006-04-14 02:07:00,2.01643,2.01644,2.01643,2.01644,6321342.0
2006-04-14 02:08:00,2.01643,2.01667,2.01643,2.01667,4367000.0
2006-04-14 02:09:00,2.01674,2.0168,2.01668,2.01669,7718748.0
2006-04-14 02:10:00,2.01686,2.01686,2.01669,2.01669,2237605.0
2006-04-14 02:11:00,2.01665,2.01665,2.01665,2.01665,2702149.0
2006-04-14 02:12:00,2.01667,2.01687,2.01667,2.01672,4704475.0
2006-04-14 02:13:00,2.01671,2.01671,2.01663,2.01663,7530102.0
2006-04-14 02:16:00,2.0166,2.0166,2.01656,2.01656,1014465.0
2006-04-14 02:17:00,2.01652,2.01654,2.01634,2.01644,1480985.0
2006-04-14 02:20:00,2.01636,2.01637,2.01611,2.01611,6400171.0
2006-04-14 02:24:00,2.01608,2.01617,2.01608,2.01617,201509.0
2006-04-14 02:25:00,2.01614,2.01614,2.01581,2.01581,4207118.0
2006-04-14 02:27:00,2.01583,2.01583,2.01561,2.01575,4809557.0
2006-04-14 02:32:00,2.01578,2.01578,2.01573,2.01573,1199894.0
2006-04-14 02:34:00,2.01576,2.01594,2.01573,2.01594,3766057.0
2006-04-14 02:35:00,2.01599,2.01611,2.01597,2.01611,11947717.0
2006-04-14 02:36:00,2.01583,2.01605,2.01583,2.01602,378703.0
2006-04-14 02:41:00,2.01598,2.01598,2.01559,2.01578,6169760.0
2006-04-14 02:44:00,2.01585,2.01594,2.01585,2.01594,1346222.0
2006-04-14 02:46:00,2.01597,2.0161,2.01597,2.01597,6779013.0
2006-04-14 02:47:00,2.01615,2.01617,2.01615,2.01617,4329340.0
2006-04-14 02:48:00,2.01621,2.01645,2.01621,2.01645,5386553.0
2006-04-14 02:49:00,2.01648,2.01682,2.01648,2.01682,4289626.0
2006-04-14 02:51:00,2.01683,2.01694,2.01671,2.01694,1946391.0
2006-04-14 02:52:00,2.01694,2.01697,2.01694,2.01697,2941717.0
2006-04-14 02:53:00,2.01697,2.01697,2.0169,2.01691,1160000.0
2006-04-14 02:54:00,2.01689,2.01689,2.01679,2.01679,874003.0
2006-04-14 02:56:00,2.01675,2.01679,2.01675,2.01679,410106.0
2006-04-14 03:00:00,2.01663,2.01726,2.01663,2.01726,16131169.0
2006-04-14 03:01:00,2.0172,2.01724,2.01703,2.01703,20828592.0
2006-04-14 03:02:00,2.017,2.01702,2.017,2.01702,432950.0
2006-04-14 03:04:00,2.01698,2.01698,2.01696,2.01696,175015.0
2006-04-14 03:05:00,2.01692,2.01692,2.01667,2.01671,3048897.0
2006-04-14 03:07:00,2.0167,2.0167,2.01641,2.01647,9283377.0
2006-04-14 03:08:00,2.01647,2.01661,2.01629,2.01645,14100356.0
2006-04-14 03:09:00,2.01665,2.01676,2.01657,2.01676,7151774.0
2006-04-14 03:11:00,2.01677,2.01677,2.01659,2.01665,565381.0
2006-04-14 03:15:00,2.01658,2.01662,2.01656,2.01656,5167766.0
2006-04-14 03:16:00,2.01654,2.01654,2.01625,2.0163,12045135.0
2006-04-14 03:18:00,2.01634,2.01636,2.01632,2.01633,706822.0
2006-04-14 03:19:00,2.01634,2.01635,2.01627,2.01627,8688398.0
2006-04-14 03:20:00,2.01607,2.01628,2.01607,2.01616,1184527.0
2006-04-14 03:23:00,2.01616,2.01616,2.01605,2.01605,1424443.0
2006-04-14 03:24:00,2.01599,2.01607,2.01599,2.01604,1172841.0
2006-04-14 03:25:00,2.0161,2.0161,2.01603,2.01603,3971604.0
2006-04-14 03:29:00,2.01597,2.01597,2.01579,2.01591,9126924.0
2006-04-14 03:30:00,2.01586,2.01596,2.01586,2.0159,3900310.0
2006-04-14 03:31:00,2.01592,2.01603,2.01592,2.01603,1854835.0
2006-04-14 03:34:00,2.0159,2.016,2.0159,2.01595,5396826.0
2006-04-14 03:35:00,2.01602,2.01602,2.01579,2.01579,1970240.0
2006-04-14 03:36:00,2.01595,2.01601,2.01588,2.01599,4888037.0
2006-04-14 03:38:00,2.01595,2.01598,2.01589,2.01589,12626187.0
2006-04-14 03:39:00,2.01589,2.01596,2.01589,2.01596,1356466.0
2006-04-14 03:40:00,2.01583,2.01631,2.01583,2.01631,3543200.0
2006-04-14 03:41:00,2.01629,2.01629,2.01592,2.01592,2826020.0
2006-04-14 03:44:00,2.01602,2.01635,2.01602,2.01635,11076124.0
2006-04-14 03:45:00,2.01631,2.01631,2.01601,2.01601,1377552.0
2006-04-14 03:49:00,2.01605,2.01605,2.01598,2.016,3929912.0
2006-04-14 03:50:00,2.01603,2.01603,2.01598,2.01598,1320540.0
2006-04-14 03:51:00,2.01593,2.01593,2.01573,2.01573,4766599.0
2006-04-14 03:53:00,2.01567,2.01567,2.01561,2.01561,4312826.0
2006-04-14 03:54:00,2.01559,2.01561,2.01542,2.01543,3533069.0
2006-04-14 04:00:00,2.01542,2.01542,2.01523,2.01523,693989.0
2006-04-14 04:01:00,2.01518,2.01528,2.015,2.01502,9311356.0
2006-04-14 04:02:00,2.01517,2.01541,2.01517,2.01541,3468320.0
2006-04-14 04:03:00,2.01542,2.01542,2.01532,2.01532,1904131.0
2006-04-14 04:06:00,2.01529,2.01529,2.01497,2.01497,2412507.0
2006-04-14 04:08:00,2.01482,2.01498,2.01482,2.01498,2715831.0
2006-04-14 04:12:00,2.01497,2.01529,2.01497,2.01529,702163.0
2006-04-14 04:14:00,2.01536,2.01554,2.01529,2.01548,1126011.0
2006-04-14 04:15:00,2.01559,2.01572,2.01552,2.01572,4593694.0
2006-04-14 04:19:00,2.01576,2.01591,2.01566,2.01591,6336162.0
2006-04-14 04:20:00,2.01594,2.0161,2.01592,2.01608,7273168.0
2006-04-14 04:22:00,2.01627,2.01627,2.01605,2.01609,8958912.0
2006-04-14 04:33:00,2.01611,2.01611,2.01593,2.01593,436394.0
2006-04-14 04:34:00,2.01602,2.01602,2.01589,2.01589,90823.0
2006-04-14 04:35:00,2.01597,2.01616,2.01589,2.01616,1857553.0
2006-04-14 04:38:00,2.01613,2.01613,2.016,2.016,2269538.0
2006-04-14 04:41:00,2.01612,2.01612,2.01607,2.01607,384242.0
2006-04-14 04:43:00,2.01601,2.01601,2.01591,2.01591,2833326.0
2006-04-14 04:46:00,2.01591,2.01591,2.01557,2.01557,4353656.0
2006-04-14 04:47:00,2.01569,2.01569,2.01563,2.01563,112444.0
2006-04-14 04:51:00,2.01565,2.01565,2.01557,2.01557,1356589.0
2006-04-14 04:55:00,2.01559,2.01565,2.01547,2.01553,1658930.0
2006-04-14 04:56:00,2.01555,2.01562,2.01534,2.01534,1081799.0
2006-04-14 04:57:00,2.01542,2.01548,2.01542,2.01548,4363709.0
2006-04-14 04:58:00,2.01547,2.01547,2.01535,2.01538,6743823.0
2006-04-14 04:59:00,2.01534,2.01534,2.0149,2.01496,3423649.0
2006-04-14 05:01:00,2.01495,2.01495,2.01466,2.01477,6732791.0
2006-04-14 05:02:00,2.01473,2.01473,2.01465,2.01465,3275382.0
2006-04-14 05:06:00,2.01462,2.01462,2.01439,2.01439,4173888.0
2006-04-14 05:07:00,2.01428,2.01444,2.01428,2.01433,1580066.0
2006-04-14 05:08:00,2.01422,2.01428,2.01422,2.01425,6546257.0
2006-04-14 05:09:00,2.01418,2.01418,2.01409,2.01409,8550206.0
2006-04-14 05:12:00,2.01405,2.01416,2.01405,2.0141,12923516.0
2006-04-14 05:14:00,2.01416,2.01418,2.01416,2.01418,536689.0
2006-04-14 05:15:00,2.01414,2.01414,2.014,2.014,136501.0
2006-04-14 05:16:00,2.01396,2.01396,2.01374,2.01374,1696716.0
2006-04-14 05:17:00,2.01353,2.01371,2.01353,2.01359,5760997.0
2006-04-14 05:18:00,2.01369,2.01375,2.01369,2.01373,1279401.0
2006-04-14 05:20:00,2.01368,2.0137,2.01365,2.01365,2034074.0
2006-04-14 05:23:00,2.01358,2.01358,2.01347,2.01347,726285.0
2006-04-14 05:24:00,2.01347,2.01355,2.01347,2.0135,192758.0
2006-04-14 05:28:00,2.01354,2.01354,2.01347,2.01347,2185738.0
2006-04-14 05:31:00,2.01346,2.01346,2.01335,2.01338,5505687.0
2006-04-14 05:32:00,2.0134,2.0135,2.01334,2.01342,3638632.0
2006-04-14 05:33:00,2.01351,2.01351,2.01333,2.01333,217577.0
2006-04-14 05:35:00,2.01321,2.01321,2.01307,2.01318,4794653.0
2006-04-14 05:37:00,2.01331,2.01345,2.01331,2.01345,2694294.0
2006-04-14 05:40:00,2.01337,2.01369,2.01337,2.01369,2065913.0
2006-04-14 05:42:00,2.0138,2.01381,2.01358,2.0136,20274126.0
2006-04-14 05:43:00,2.01358,2.01362,2.01342,2.01342,14644099.0
2006-04-14 05:47:00,2.01349,2.01356,2.01336,2.01342,2877604.0
2006-04-14 05:48:00,2.01362,2.0137,2.0134,2.01356,6195092.0
2006-04-14 05:50:00,2.01364,2.01371,2.01351,2.01364,1293116.0
2006-04-14 05:51:00,2.01369,2.01381,2.01367,2.01367,1400368.0
2006-04-14 05:53:00,2.01381,2.01389,2.01374,2.01389,3287283.0
2006-04-14 05:54:00,2.01393,2.01393,2.01365,2.0139,2277842.0
2006-04-14 05:55:00,2.01377,2.01397,2.01377,2.01397,5220643.0
2006-04-14 05:56:00,2.01381,2.01403,2.01381,2.01403,4518148.0
2006-04-14 05:57:00,2.01407,2.01407,2.01386,2.01386,3371875.0
2006-04-14 05:58:00,2.01402,2.01408,2.0139,2.01408,9543494.0
2006-04-14 06:00:00,2.014,2.01421,2.0139,2.01421,4671563.0
2006-04-14 06:04:00,2.01416,2.01417,2.01416,2.01417,5989672.0
2006-04-14 06:05:00,2.01438,2.01438,2.01399,2.01402,26376472.0
2006-04-14 06:09:00,2.01402,2.01415,2.01402,2.01415,4117955.0
2006-04-14 06:10:00,2.01273,2.01436,2.01273,2.01436,2026882.0
2006-04-14 06:11:00,2.01412,2.01412,2.01394,2.01404,2326117.0
2006-04-14 06:12:00,2.01356,2.01401,2.01356,2.01362,8637482.0
2006-04-14 06:13:00,2.01393,2.01401,2.01392,2.01401,1612717.0
2006-04-14 06:14:00,2.01395,2.01395,2.01378,2.01378,5691815.0
2006-04-14 06:20:00,2.01386,2.01403,2.01366,2.014,5273283.0
2006-04-14 06:21:00,2.01405,2.01412,2.01392,2.01403,4708440.0
2006-04-14 06:22:00,2.01396,2.01398,2.01375,2.01375,7547859.0
2006-04-14 06:23:00,2.01368,2.0141,2.01368,2.01402,4064057.0
2006-04-14 06:24:00,2.01403,2.01412,2.01403,2.01412,1234655.0
2006-04-14 06:25:00,2.01413,2.01417,2.01411,2.01417,5127775.0
2006-04-14 06:28:00,2.01418,2.01426,2.01416,2.01425,2816469.0
2006-04-14 06:29:00,2.01425,2.01425,2.01415,2.01415,2628460.0
2006-04-14 06:30:00,2.01408,2.01408,2.01392,2.01392,1018769.0
2006-04-14 06:31:00,2.01414,2.01419,2.01414,2.01419,199143.0
2006-04-14 06:34:00,2.01425,2.0145,2.01419,2.0145,13330823.0
2006-04-14 06:35:00,2.01448,2.01448,2.01426,2.01426,8225251.0
2006-04-14 06:36:00,2.0141,2.01412,2.01409,2.01409,947807.0
2006-04-14 06:38:00,2.0141,2.0141,2.01397,2.01397,9110816.0
2006-04-14 06:39:00,2.01401,2.0141,2.01401,2.0141,750321.0
2006-04-14 06:40:00,2.01398,2.01408,2.01395,2.01395,2138686.0
2006-04-14 06:41:00,2.01397,2.01409,2.01397,2.01398,4254795.0
2006-04-14 06:42:00,2.01406,2.0141,2.01403,2.01403,4792014.0
2006-04-14 06:43:00,2.01403,2.01415,2.01399,2.01399,2372895.0
2006-04-14 06:44:00,2.01402,2.01426,2.01402,2.01426,7538261.0
2006-04-14 06:45:00,2.01424,2.01433,2.01424,2.01433,436674.0
2006-04-14 06:46:00,2.0143,2.0143,2.01419,2.01419,6826935.0
2006-04-14 06:47:00,2.01429,2.01435,2.01418,2.01435,577349.0
2006-04-14 06:52:00,2.01437,2.01438,2.01423,2.01438,5964914.0
2006-04-14 06:53:00,2.01419,2.01438,2.01418,2.01418,6107064.0
2006-04-14 06:55:00,2.01414,2.01414,2.01408,2.01413,2907174.0
2006-04-14 06:57:00,2.01419,2.01419,2.01417,2.01417,11692547.0
2006-04-14 07:00:00,2.01431,2.01441,2.01431,2.01441,1956944.0
2006-04-14 07:02:00,2.01413,2.01441,2.01413,2.01441,1499422.0
2006-04-14 07:05:00,2.0143,2.01431,2.01409,2.01419,8416450.0
2006-04-14 07:06:00,2.01414,2.01421,2.01414,2.01419,28551.0
2006-04-14 07:07:00,2.01418,2.01433,2.01418,2.01433,826605.0
2006-04-14 07:09:00,2.01435,2.01435,2.01416,2.01416,1229399.0
2006-04-14 07:10:00,2.0143,2.0144,2.0143,2.01438,1185047.0
2006-04-14 07:11:00,2.01438,2.01471,2.01433,2.01471,1105088.0
2006-04-14 07:19:00,2.01471,2.01486,2.01452,2.01486,594365.0
2006-04-14 07:27:00,2.01503,2.01503,2.01352,2.01485,8620240.0
2006-04-14 07:31:00,2.01483,2.01483,2.01455,2.01479,25622203.0
2006-04-14 07:33:00,2.01477,2.01481,2.01453,2.01481,7601177.0
2006-04-14 07:34:00,2.01473,2.0148,2.01473,2.0148,4469867.0
2006-04-14 07:35:00,2.01473,2.0149,2.01471,2.01481,1563251.0
2006-04-14 07:37:00,2.01483,2.01483,2.01463,2.01477,11159992.0
2006-04-14 07:43:00,2.01469,2.01488,2.01469,2.01479,1410781.0
2006-04-14 07:47:00,2.0149,2.0149,2.01464,2.01464,2784252.0
2006-04-14 07:48:00,2.0146,2.0146,2.01436,2.01438,507279.0
2006-04-14 07:51:00,2.01433,2.0145,2.0143,2.01436,6641376.0
2006-04-14 07:53:00,2.01447,2.01468,2.01425,2.01468,27601248.0
2006-04-14 07:54:00,2.01462,2.01508,2.01462,2.01508,8016020.0
2006-04-14 07:57:00,2.01496,2.01504,2.01477,2.01477,3980577.0
2006-04-14 07:59:00,2.01484,2.01484,2.01456,2.01463,1439338.0
2006-04-14 08:00:00,2.01455,2.01455,2.01428,2.01433,3916055.0
2006-04-14 08:01:00,2.01442,2.01448,2.01438,2.01445,5126192.0
2006-04-14 08:02:00,2.01454,2.01454,2.01438,2.01451,9458201.0
2006-04-14 08:03:00,2.01445,2.01458,2.01435,2.01435,4777176.0
2006-04-14 08:04:00,2.01432,2.01438,2.01424,2.01426,2817537.0
2006-04-14 08:05:00,2.01424,2.01432,2.01396,2.01432,1904441.0
2006-04-14 08:08:00,2.01431,2.01431,2.01409,2.01409,14860573.0
2006-04-14 08:10:00,2.01395,2.01447,2.01395,2.01437,1593568.0
2006-04-14 08:11:00,2.01437,2.01437,2.0139,2.01405,8176031.0
2006-04-14 08:13:00,2.01388,2.01391,2.01375,2.01375,5450173.0
2006-04-14 08:16:00,2.01376,2.01389,2.01374,2.01389,4866327.0
2006-04-14 08:18:00,2.01393,2.01408,2.01392,2.01408,1029850.0
2006-04-14 08:20:00,2.01423,2.01423,2.01405,2.01405,1595137.0
2006-04-14 08:31:00,2.01402,2.01402,2.01371,2.01391,6661998.0
2006-04-14 08:32:00,2.01384,2.01397,2.01379,2.01397,12304195.0
2006-04-14 08:39:00,2.01405,2.01436,2.01405,2.01436,4079803.0
2006-04-14 08:40:00,2.01449,2.01467,2.01449,2.01465,4594523.0
2006-04-14 08:41:00,2.01424,2.01459,2.01424,2.01459,9511290.0
2006-04-14 08:42:00,2.01461,2.01461,2.01449,2.01449,2968198.0
2006-04-14 08:43:00,2.01457,2.01473,2.01456,2.01473,221941.0
2006-04-14 08:44:00,2.01475,2.01475,2.01459,2.01459,7030659.0
2006-04-14 08:45:00,2.01475,2.01517,2.01475,2.01505,11639292.0
2006-04-14 08:46:00,2.01499,2.01499,2.01473,2.01473,4646897.0
2006-04-14 08:47:00,2.01472,2.01488,2.01472,2.01488,4630896.0
2006-04-14 08:48:00,2.01492,2.01492,2.01485,2.01485,1473880.0
2006-04-14 08:49:00,2.01477,2.01477,2.01455,2.01461,5729222.0
2006-04-14 08:50:00,2.01472,2.01472,2.01465,2.01465,7152309.0
2006-04-14 08:51:00,2.01465,2.01466,2.01448,2.01448,8744152.0
2006-04-14 08:52:00,2.01452,2.01457,2.01443,2.01456,4271168.0
2006-04-14 08:53:00,2.01454,2.01457,2.01444,2.01449,19115285.0
2006-04-14 08:54:00,2.01462,2.01481,2.01458,2.01474,4779462.0
2006-04-14 08:55:00,2.01465,2.01465,2.01447,2.01447,4872257.0
2006-04-14 08:58:00,2.01444,2.01444,2.0142,2.01423,16663757.0
2006-04-14 09:00:00,2.01426,2.01452,2.01424,2.01452,5195137.0
2006-04-14 09:02:00,2.01441,2.01441,2.01417,2.0142,7620297.0
2006-04-14 09:03:00,2.01415,2.01415,2.01377,2.01377,4338628.0
2006-04-14 09:07:00,2.01417,2.01439,2.01414,2.01439,3521526.0
2006-04-14 09:11:00,2.01442,2.0146,2.01439,2.01454,6847980.0
2006-04-14 09:12:00,2.01449,2.01449,2.01408,2.01408,714767.0
2006-04-14 09:13:00,2.01403,2.01403,2.0136,2.0136,938155.0
2006-04-14 09:14:00,2.01357,2.0137,2.01326,2.01326,2365278.0
2006-04-14 09:16:00,2.01327,2.01327,2.01312,2.01312,2697881.0
2006-04-14 09:17:00,2.01297,2.01297,2.01264,2.01284,1199546.0
2006-04-14 09:18:00,2.01285,2.01301,2.01273,2.01301,3614999.0
2006-04-14 09:19:00,2.01307,2.01331,2.01305,2.01331,5594443.0
2006-04-14 09:20:00,2.01332,2.01369,2.01325,2.01369,48646168.0
2006-04-14 09:21:00,2.01358,2.01358,2.01333,2.01342,2592299.0
2006-04-14 09:22:00,2.0133,2.01332,2.01314,2.01328,5248285.0
2006-04-14 09:23:00,2.01333,2.01354,2.01332,2.01354,4932589.0
2006-04-14 09:24:00,2.01349,2.01349,2.01334,2.01334,4779979.0
2006-04-14 09:26:00,2.01342,2.01356,2.01321,2.01356,1314688.0
2006-04-14 09:27:00,2.01354,2.01381,2.01347,2.01381,9440261.0
2006-04-14 09:30:00,2.01395,2.01395,2.01368,2.01381,11823887.0
2006-04-14 09:31:00,2.01381,2.01408,2.01381,2.01408,1582610.0
2006-04-14 09:32:00,2.01407,2.0142,2.01389,2.01398,4348565.0
2006-04-14 09:36:00,2.01404,2.01443,2.01404,2.01443,11091865.0
2006-04-14 09:37:00,2.01434,2.01469,2.01432,2.01432,12414802.0
2006-04-14 09:38:00,2.01473,2.01473,2.01444,2.01455,4480321.0
2006-04-14 09:39:00,2.01459,2.01476,2.01459,2.01476,3660162.0
2006-04-14 09:40:00,2.0147,2.0147,2.01443,2.01443,4985548.0
2006-04-14 09:41:00,2.01436,2.01436,2.01425,2.01433,138842.0
2006-04-14 09:42:00,2.01438,2.01439,2.01423,2.01423,1354916.0
2006-04-14 09:43:00,2.01452,2.01452,2.0143,2.01452,6859622.0
2006-04-14 09:48:00,2.0146,2.0149,2.01451,2.01451,27105537.0
2006-04-14 09:50:00,2.01464,2.01464,2.01445,2.01453,14054991.0
2006-04-14 09:52:00,2.01433,2.01439,2.01433,2.01433,3469180.0
2006-04-14 09:58:00,2.01433,2.01446,2.01427,2.01446,16243265.0
2006-04-14 09:59:00,2.01453,2.01465,2.01445,2.01465,881846.0
2006-04-14 10:00:00,2.01465,2.01466,2.0145,2.01466,15483699.0
2006-04-14 10:02:00,2.01465,2.01482,2.0146,2.01467,10211968.0
2006-04-14 10:04:00,2.0149,2.01511,2.0149,2.01511,2253436.0
2006-04-14 10:06:00,2.01515,2.01515,2.01492,2.01492,7071122.0
2006-04-14 10:13:00,2.01494,2.01494,2.01464,2.01471,15226871.0
2006-04-14 10:14:00,2.01468,2.01468,2.0144,2.01445,1681179.0
2006-04-14 10:18:00,2.01439,2.01442,2.01391,2.01391,7136441.0
2006-04-14 10:21:00,2.01413,2.01413,2.01341,2.01341,3966031.0
2006-04-14 10:22:00,2.0134,2.0134,2.01286,2.01291,2451338.0
2006-04-14 10:23:00,2.01294,2.01294,2.01271,2.01271,9848795.0
2006-04-14 10:24:00,2.01277,2.01293,2.01277,2.01293,3874101.0
2006-04-14 10:25:00,2.01293,2.01307,2.01265,2.01307,3609856.0
2006-04-14 10:26:00,2.01312,2.01312,2.01297,2.01297,1412286.0
2006-04-14 10:27:00,2.01309,2.01314,2.01308,2.01308,5720323.0
2006-04-14 10:29:00,2.0132,2.01332,2.0132,2.01327,2938857.0
2006-04-14 10:30:00,2.01325,2.01325,2.01307,2.01319,1815439.0
2006-04-14 10:37:00,2.01311,2.01311,2.0129,2.01291,8171834.0
2006-04-14 10:38:00,2.01284,2.01298,2.01275,2.01298,5634864.0
2006-04-14 10:40:00,2.01296,2.01302,2.01284,2.01302,20980818.0
2006-04-14 10:42:00,2.01297,2.01298,2.01271,2.01283,12926756.0
2006-04-14 10:43:00,2.01288,2.01294,2.01273,2.01273,2515137.0
2006-04-14 10:44:00,2.01289,2.01289,2.01271,2.0128,5623843.0
2006-04-14 10:50:00,2.01279,2.0128,2.01262,2.0128,26231064.0
2006-04-14 10:52:00,2.01285,2.01302,2.01285,2.01298,1330475.0
2006-04-14 10:53:00,2.01279,2.01285,2.0125,2.01261,15416937.0
2006-04-14 10:58:00,2.01262,2.01275,2.01256,2.01275,954674.0
2006-04-14 11:09:00,2.01268,2.01312,2.01268,2.01312,6589917.0
2006-04-14 11:11:00,2.01275,2.01287,2.01254,2.01268,2111623.0
2006-04-14 11:15:00,2.01227,2.01269,2.01227,2.01264,8033202.0
2006-04-14 11:16:00,2.01268,2.01288,2.01265,2.01288,1986195.0
2006-04-14 11:18:00,2.01272,2.01308,2.01272,2.01307,3242373.0
2006-04-14 11:19:00,2.01297,2.01328,2.01297,2.01328,17460216.0
2006-04-14 11:21:00,2.01329,2.01364,2.01329,2.01364,8051958.0
2006-04-14 11:28:00,2.01361,2.01361,2.01321,2.01321,5273714.0
2006-04-14 11:29:00,2.01329,2.01329,2.01307,2.01307,2188396.0
2006-04-14 11:31:00,2.01304,2.01304,2.01283,2.01292,5812838.0
2006-04-14 11:33:00,2.01286,2.01286,2.01252,2.01252,8788786.0
2006-04-14 11:34:00,2.01261,2.01262,2.01244,2.01257,1968176.0
2006-04-14 11:36:00,2.01252,2.01255,2.01226,2.01242,18282594.0
2006-04-14 11:37:00,2.01236,2.01236,2.01229,2.01229,16569243.0
2006-04-14 11:40:00,2.01231,2.01244,2.01199,2.01244,4064524.0
2006-04-14 11:43:00,2.01246,2.01268,2.01237,2.01268,3028458.0
2006-04-14 11:45:00,2.0127,2.0127,2.01236,2.01236,10639005.0
2006-04-14 11:49:00,2.01244,2.01244,2.01229,2.01238,7657522.0
2006-04-14 11:50:00,2.0123,2.01255,2.0123,2.01255,11672142.0
2006-04-14 11:51:00,2.0125,2.0125,2.01218,2.01226,16497632.0
2006-04-14 11:53:00,2.01238,2.0124,2.0122,2.0124,1577244.0
2006-04-14 11:55:00,2.01237,2.01262,2.01237,2.01261,1894312.0
2006-04-14 11:57:00,2.01269,2.01286,2.01269,2.01286,11791196.0
2006-04-14 11:59:00,2.01284,2.01289,2.01259,2.01259,2366123.0
2006-04-14 12:00:00,2.01272,2.0128,2.01248,2.0128,3106755.0
2006-04-14 12:06:00,2.01283,2.01315,2.0126,2.01315,9013597.0
2006-04-14 12:08:00,2.01314,2.01337,2.01312,2.01334,2224659.0
2006-04-14 12:11:00,2.01328,2.01331,2.01306,2.01306,2512999.0
2006-04-14 12:14:00,2.01321,2.01345,2.01321,2.01345,12395056.0
2006-04-14 12:17:00,2.01344,2.01362,2.01336,2.01357,8775729.0
2006-04-14 12:18:00,2.01364,2.01375,2.01364,2.01364,1893887.0
2006-04-14 12:20:00,2.01361,2.01361,2.01328,2.01337,4217491.0
2006-04-14 12:21:00,2.01335,2.01335,2.01301,2.01302,2223838.0
2006-04-14 12:22:00,2.01284,2.01293,2.01275,2.01275,359767.0
2006-04-14 12:23:00,2.01286,2.01286,2.01273,2.01277,1685099.0
2006-04-14 12:25:00,2.01278,2.01294,2.01277,2.01294,3587728.0
2006-04-14 12:26:00,2.01297,2.013,2.01297,2.013,84118.0
2006-04-14 12:29:00,2.01314,2.01316,2.01292,2.0131,5252555.0
2006-04-14 12:30:00,2.01318,2.01325,2.01316,2.01316,1306474.0
2006-04-14 12:32:00,2.01328,2.01344,2.01316,2.01344,9458050.0
2006-04-14 12:36:00,2.01342,2.01364,2.01342,2.01357,4411307.0
2006-04-14 12:38:00,2.01364,2.01364,2.01333,2.01347,3402594.0
2006-04-14 12:41:00,2.01347,2.01376,2.01341,2.01376,6280394.0
2006-04-14 12:42:00,2.01366,2.01366,2.01327,2.01327,3758368.0
2006-04-14 12:44:00,2.01351,2.0137,2.01351,2.0137,4096173.0
2006-04-14 12:45:00,2.01375,2.01377,2.01362,2.01362,1771087.0
2006-04-14 12:49:00,2.01367,2.01414,2.01343,2.01414,21728016.0
2006-04-14 12:56:00,2.01416,2.01443,2.01416,2.01443,4967058.0
2006-04-14 12:57:00,2.01439,2.01439,2.01422,2.01422,9306671.0
2006-04-14 12:58:00,2.01415,2.01415,2.01392,2.01392,11870301.0
2006-04-14 12:59:00,2.01389,2.01389,2.01355,2.01369,8620644.0
2006-04-14 13:11:00,2.01375,2.01388,2.01363,2.01368,4721795.0
2006-04-14 13:12:00,2.01368,2.01368,2.01343,2.01343,360048.0
2006-04-14 13:13:00,2.01347,2.01347,2.01322,2.0134,6474371.0
2006-04-14 13:14:00,2.01345,2.01375,2.01336,2.01343,697523.0
2006-04-14 13:15:00,2.01334,2.01342,2.0132,2.0132,7292746.0
2006-04-14 13:16:00,2.01339,2.01359,2.01325,2.01359,12535358.0
2006-04-14 13:17:00,2.01365,2.01365,2.01329,2.01329,24946580.0
2006-04-14 13:19:00,2.01332,2.01335,2.01324,2.01327,4649563.0
2006-04-14 13:20:00,2.01311,2.01328,2.01311,2.01314,9267875.0
2006-04-14 13:21:00,2.01307,2.01312,2.01295,2.01311,7813909.0
2006-04-14 13:22:00,2.01308,2.01308,2.01284,2.01284,4063288.0
2006-04-14 13:23:00,2.01261,2.01272,2.01253,2.01272,5905520.0
2006-04-14 13:24:00,2.01274,2.01291,2.0126,2.01291,9216608.0
2006-04-14 13:25:00,2.01291,2.01291,2.01264,2.01276,1674919.0
2006-04-14 13:27:00,2.01273,2.01283,2.01271,2.01272,6773912.0
2006-04-14 13:29:00,2.01283,2.01283,2.01261,2.01262,4235714.0
2006-04-14 13:30:00,2.01274,2.01274,2.01269,2.01269,2764715.0
2006-04-14 13:31:00,2.0129,2.01307,2.01282,2.01307,13850977.0
2006-04-14 13:32:00,2.01309,2.01329,2.01309,2.0132,2881469.0
2006-04-14 13:33:00,2.0131,2.01323,2.01286,2.01286,6660777.0
2006-04-14 13:34:00,2.0128,2.0129,2.01271,2.01288,1366729.0
2006-04-14 13:35:00,2.01304,2.01314,2.01304,2.01309,1920656.0
2006-04-14 13:37:00,2.01313,2.01313,2.01297,2.01312,4657765.0
2006-04-14 13:41:00,2.01309,2.01316,2.01307,2.01316,711747.0
2006-04-14 13:43:00,2.01327,2.01342,2.01324,2.01342,2181849.0
2006-04-14 13:45:00,2.0134,2.0134,2.01308,2.01308,1874573.0
2006-04-14 13:46:00,2.01309,2.01328,2.01309,2.01328,7143739.0
2006-04-14 13:48:00,2.01335,2.01358,2.01335,2.01358,4742394.0
2006-04-14 13:50:00,2.01366,2.01366,2.01341,2.01341,3781266.0
2006-04-14 13:51:00,2.01344,2.01363,2.01333,2.01363,7196717.0
2006-04-14 13:52:00,2.01361,2.01362,2.01349,2.01356,5328588.0
2006-04-14 13:54:00,2.01358,2.01358,2.0134,2.01355,6394718.0
2006-04-14 13:55:00,2.01375,2.01396,2.01371,2.01396,10050708.0
2006-04-14 13:56:00,2.01383,2.01422,2.01383,2.01422,15508165.0
2006-04-14 13:57:00,2.01432,2.01456,2.0142,2.01456,9932382.0
2006-04-14 13:59:00,2.01468,2.01498,2.01468,2.01498,20874794.0
2006-04-14 14:00:00,2.01506,2.0152,2.01505,2.0152,7416954.0
2006-04-14 14:02:00,2.01517,2.01517,2.01491,2.01491,10056994.0
2006-04-14 14:03:00,2.01487,2.01487,2.01459,2.01472,15240566.0
2006-04-14 14:04:00,2.01497,2.01506,2.01478,2.01506,3823004.0
2006-04-14 14:05:00,2.01513,2.01525,2.01496,2.01525,1728965.0
2006-04-14 14:06:00,2.01529,2.01529,2.01511,2.01511,7822720.0
2006-04-14 14:07:00,2.01505,2.01526,2.01492,2.01492,2962987.0
2006-04-14 14:09:00,2.01495,2.01495,2.01466,2.01472,10282081.0
2006-04-14 14:10:00,2.01466,2.01466,2.01434,2.01434,3260477.0
2006-04-14 14:11:00,2.01425,2.01425,2.01395,2.01395,3678953.0
2006-04-14 14:14:00,2.01392,2.01392,2.01366,2.01378,1916344.0
2006-04-14 14:16:00,2.01368,2.01404,2.01368,2.01404,4394415.0
2006-04-14 14:17:00,2.01363,2.01418,2.01363,2.01414,2008278.0
2006-04-14 14:18:00,2.01423,2.01423,2.01399,2.01404,4859122.0
2006-04-14 14:28:00,2.01393,2.01407,2.01393,2.01407,1145609.0
2006-04-14 14:29:00,2.01414,2.01432,2.01411,2.01432,1451441.0
2006-04-14 14:32:00,2.01434,2.01453,2.01428,2.01453,11474568.0
2006-04-14 14:33:00,2.01451,2.0148,2.01442,2.0148,9398675.0
2006-04-14 14:34:00,2.01486,2.01489,2.01477,2.01477,8689920.0
2006-04-14 14:35:00,2.01474,2.01474,2.01398,2.01398,12213421.0
2006-04-14 14:36:00,2.01435,2.01454,2.01435,2.01454,367659.0
2006-04-14 14:37:00,2.01465,2.01465,2.01436,2.01444,4172952.0
2006-04-14 14:38:00,2.01444,2.01461,2.01444,2.01461,4664018.0
2006-04-14 14:42:00,2.01461,2.01491,2.01461,2.01491,6984977.0
2006-04-14 14:43:00,2.01481,2.01509,2.01481,2.01493,11354406.0
2006-04-14 14:45:00,2.01477,2.01487,2.01456,2.01456,8149440.0
2006-04-14 14:46:00,2.01465,2.01465,2.01432,2.01432,3357221.0
2006-04-14 14:47:00,2.01446,2.01446,2.01424,2.01424,3223235.0
2006-04-14 14:49:00,2.01411,2.0142,2.01364,2.01403,6755865.0
2006-04-14 14:50:00,2.01392,2.01399,2.01392,2.01399,570045.0
2006-04-14 14:51:00,2.01395,2.01395,2.01366,2.01376,3479481.0
2006-04-14 14:52:00,2.01375,2.01375,2.01313,2.01353,6903731.0
2006-04-14 14:54:00,2.01348,2.01348,2.01327,2.0133,28088645.0
2006-04-14 14:55:00,2.01325,2.01325,2.01304,2.01304,3120373.0
2006-04-14 14:56:00,2.01303,2.01303,2.01295,2.01295,1220785.0
2006-04-14 14:57:00,2.01294,2.01294,2.01286,2.01286,2697519.0
2006-04-14 14:59:00,2.01286,2.01286,2.01277,2.01277,2268318.0
2006-04-14 15:00:00,2.01266,2.0127,2.01265,2.01267,15366223.0
2006-04-14 15:01:00,2.01264,2.01264,2.01247,2.01255,5972586.0
2006-04-14 15:02:00,2.01252,2.01252,2.01231,2.01235,6731938.0
2006-04-14 15:03:00,2.0124,2.0124,2.01199,2.01199,4341401.0
2006-04-14 15:06:00,2.01203,2.01231,2.01203,2.01231,13915329.0
2006-04-14 15:07:00,2.01243,2.01264,2.01243,2.01261,785835.0
2006-04-14 15:08:00,2.01275,2.01275,2.0126,2.01273,2897482.0
2006-04-14 15:09:00,2.0127,2.0127,2.01235,2.01261,3597409.0
2006-04-14 15:10:00,2.01263,2.01277,2.01257,2.01277,701610.0
2006-04-14 15:11:00,2.01284,2.01295,2.01284,2.01295,1129942.0
2006-04-14 15:12:00,2.01295,2.0131,2.01295,2.0131,2362331.0
2006-04-14 15:13:00,2.01301,2.01335,2.01301,2.01335,11025009.0
2006-04-14 15:15:00,2.01294,2.01363,2.01294,2.01363,13524650.0
2006-04-14 15:16:00,2.0136,2.0136,2.01337,2.01337,3967992.0
2006-04-14 15:17:00,2.01331,2.01335,2.01317,2.01317,3107514.0
2006-04-14 15:18:00,2.01327,2.01338,2.01319,2.01338,7250705.0
2006-04-14 15:19:00,2.01347,2.01349,2.01347,2.01349,131604.0
2006-04-14 15:22:00,2.01353,2.01391,2.01353,2.01391,20978163.0
2006-04-14 15:23:00,2.01384,2.01388,2.01372,2.01372,3638457.0
2006-04-14 15:25:00,2.0137,2.0137,2.01335,2.01335,4595615.0
2006-04-14 15:27:00,2.01326,2.01326,2.01289,2.01314,3640000.0
2006-04-14 15:28:00,2.01309,2.01309,2.01299,2.01302,4201315.0
2006-04-14 15:29:00,2.01302,2.01302,2.01253,2.01279,1497284.0
2006-04-14 15:30:00,2.01296,2.01313,2.01291,2.01313,4418201.0
2006-04-14 15:31:00,2.01317,2.01357,2.01317,2.01357,468303.0
2006-04-14 15:33:00,2.01361,2.01361,2.01344,2.01344,36609.0
2006-04-14 15:34:00,2.01374,2.01385,2.01366,2.01385,8466750.0
2006-04-14 15:35:00,2.01405,2.01405,2.01377,2.0139,1965149.0
2006-04-14 15:36:00,2.01384,2.01417,2.01384,2.01417,8592197.0
2006-04-14 15:37:00,2.01401,2.01409,2.01383,2.01383,6750374.0
2006-04-14 15:38:00,2.01389,2.01389,2.01367,2.01375,4791987.0
2006-04-14 15:39:00,2.01373,2.01373,2.01362,2.01362,2708595.0
2006-04-14 15:40:00,2.01349,2.01362,2.01349,2.01352,7742369.0
2006-04-14 15:41:00,2.01349,2.01361,2.01349,2.01358,651450.0
2006-04-14 15:42:00,2.01365,2.01376,2.01356,2.01358,6327823.0
2006-04-14 15:43:00,2.01376,2.01381,2.01376,2.01381,3738650.0
2006-04-14 15:44:00,2.01383,2.01396,2.01371,2.01391,3495690.0
2006-04-14 15:45:00,2.01414,2.01414,2.01372,2.0138,4764613.0
2006-04-14 15:46:00,2.014,2.0143,2.014,2.01425,3678067.0
2006-04-14 15:47:00,2.0144,2.01455,2.01437,2.01455,6328026.0
2006-04-14 15:57:00,2.01455,2.01455,2.01396,2.01427,24298188.0
2006-04-14 15:58:00,2.01429,2.01429,2.01392,2.01392,1416034.0
2006-04-14 15:59:00,2.0137,2.01383,2.0137,2.01383,227970.0
2006-04-14 16:00:00,2.01384,2.01389,2.01372,2.01376,3242163.0
2006-04-14 16:01:00,2.01365,2.01388,2.01365,2.01385,2029301.0
2006-04-14 16:02:00,2.01391,2.01392,2.01376,2.01385,2493108.0
2006-04-14 16:04:00,2.0139,2.01392,2.0139,2.01392,21354.0
2006-04-14 16:06:00,2.01394,2.01398,2.01394,2.01394,788617.0
2006-04-14 16:07:00,2.01388,2.01388,2.01373,2.01373,17139741.0
2006-04-14 16:08:00,2.01375,2.01375,2.01355,2.01355,5594093.0
2006-04-14 16:10:00,2.01358,2.0136,2.01347,2.0135,5279039.0
2006-04-14 16:14:00,2.01366,2.01389,2.01366,2.01389,1604766.0
2006-04-14 16:15:00,2.01393,2.01411,2.01384,2.01411,21476067.0
2006-04-14 16:20:00,2.01403,2.01405,2.01396,2.01398,3434413.0
2006-04-14 16:21:00,2.01392,2.01394,2.01368,2.01368,3462766.0
2006-04-14 16:22:00,2.01365,2.01365,2.01347,2.01359,869969.0
2006-04-14 16:23:00,2.01367,2.01378,2.01359,2.01378,5122376.0
2006-04-14 16:24:00,2.01382,2.01391,2.01377,2.01391,3382522.0
2006-04-14 16:25:00,2.01405,2.01433,2.01397,2.01433,4687919.0
2006-04-14 16:26:00,2.01431,2.01431,2.01407,2.01407,11885069.0
2006-04-14 16:28:00,2.01419,2.01444,2.01419,2.0142,6161852.0
2006-04-14 16:31:00,2.01425,2.01425,2.01415,2.01415,2099548.0
2006-04-14 16:32:00,2.01415,2.01415,2.01389,2.01389,11230471.0
2006-04-14 16:34:00,2.01415,2.01423,2.01407,2.01418,3780904.0
2006-04-14 16:35:00,2.01417,2.01417,2.0139,2.01397,5567101.0
2006-04-14 16:38:00,2.01379,2.01396,2.01379,2.0139,1137029.0
2006-04-14 16:39:00,2.0138,2.01398,2.0138,2.01382,2243538.0
2006-04-14 16:40:00,2.01381,2.0139,2.01344,2.01388,14609992.0
2006-04-14 16:42:00,2.01382,2.01413,2.01382,2.01402,16904660.0
2006-04-14 16:43:00,2.01406,2.01406,2.01394,2.01394,688767.0
2006-04-14 16:45:00,2.01402,2.01402,2.01389,2.01389,1076785.0
2006-04-14 16:46:00,2.01393,2.01393,2.01373,2.01379,2955581.0
2006-04-14 16:47:00,2.01371,2.01378,2.01363,2.01376,19124044.0
2006-04-14 16:48:00,2.01376,2.01399,2.01373,2.01388,2019389.0
2006-04-14 16:49:00,2.014,2.01413,2.01395,2.01412,3761784.0
2006-04-14 16:50:00,2.01406,2.01406,2.01387,2.01387,10583946.0
2006-04-14 16:51:00,2.01387,2.01387,2.01372,2.01372,11445226.0
2006-04-14 16:52:00,2.01368,2.01378,2.01367,2.01378,1425866.0
2006-04-14 16:54:00,2.0138,2.01392,2.0138,2.01392,1516425.0
2006-04-14 16:57:00,2.01403,2.01403,2.01385,2.01385,13205118.0
2006-04-14 16:59:00,2.01396,2.01406,2.01392,2.01406,7823947.0
2006-04-14 17:01:00,2.01402,2.01402,2.01396,2.01396,247205.0
2006-04-14 17:03:00,2.01387,2.01387,2.01347,2.01347,12773925.0
2006-04-14 17:05:00,2.01398,2.01415,2.01398,2.01405,815699.0
2006-04-14 17:06:00,2.01423,2.0143,2.01417,2.01426,2574816.0
2006-04-14 17:07:00,2.01425,2.01425,2.01394,2.01401,2298946.0
2006-04-14 17:08:00,2.01391,2.01391,2.01369,2.0138,1671116.0
2006-04-14 17:09:00,2.01391,2.01417,2.01391,2.014,2449068.0
2006-04-14 17:10:00,2.01407,2.01407,2.01375,2.01383,4436062.0
2006-04-14 17:11:00,2.01389,2.01408,2.01389,2.01406,5790541.0
2006-04-14 17:12:00,2.01394,2.01394,2.01362,2.01362,8535121.0
2006-04-14 17:15:00,2.01371,2.01384,2.0137,2.01384,1391961.0
2006-04-14 17:16:00,2.01392,2.01392,2.01359,2.0138,4102419.0
2006-04-14 17:17:00,2.0138,2.01397,2.0138,2.01388,1785362.0
2006-04-14 17:18:00,2.01386,2.014,2.01383,2.014,5113744.0
2006-04-14 17:19:00,2.01396,2.01396,2.01385,2.01386,2061048.0
2006-04-14 17:20:00,2.01383,2.01383,2.01371,2.01374,10035070.0
2006-04-14 17:24:00,2.01393,2.01411,2.01374,2.01411,1309582.0
2006-04-14 17:26:00,2.01406,2.01406,2.0136,2.0139,11612380.0
2006-04-14 17:27:00,2.01392,2.01409,2.0138,2.01409,1893904.0
2006-04-14 17:28:00,2.01416,2.01442,2.01416,2.01434,9270222.0
2006-04-14 17:29:00,2.01447,2.0147,2.01447,2.01463,10745588.0
2006-04-14 17:30:00,2.01457,2.01468,2.01457,2.01465,2089981.0
2006-04-14 17:31:00,2.01461,2.01481,2.01455,2.01481,18514561.0
2006-04-14 17:32:00,2.01489,2.01512,2.01483,2.01512,5581486.0
2006-04-14 17:33:00,2.01506,2.01525,2.01502,2.01523,8935585.0
2006-04-14 17:34:00,2.01516,2.01527,2.0151,2.01527,2691451.0
2006-04-14 17:36:00,2.01516,2.01525,2.01504,2.01504,2031252.0
2006-04-14 17:37:00,2.01505,2.01517,2.01505,2.01517,148962.0
2006-04-14 17:38:00,2.01525,2.01534,2.01523,2.01528,8968444.0
2006-04-14 17:39:00,2.01531,2.01551,2.01529,2.01551,7640015.0
2006-04-14 17:44:00,2.01547,2.01547,2.01521,2.01522,3451709.0
2006-04-14 17:45:00,2.01508,2.01526,2.01499,2.01524,7419584.0
2006-04-14 17:47:00,2.01526,2.0153,2.01513,2.01523,10971377.0
2006-04-14 17:53:00,2.01522,2.01522,2.0149,2.01514,2772620.0
2006-04-14 17:55:00,2.01516,2.01532,2.01514,2.01524,1546009.0
2006-04-14 17:57:00,2.01539,2.01542,2.01539,2.01542,3059452.0
2006-04-14 17:58:00,2.01529,2.01529,2.01495,2.01505,11159068.0
2006-04-14 17:59:00,2.01512,2.01534,2.01512,2.01525,9979933.0
2006-04-14 18:00:00,2.01509,2.01542,2.01509,2.01517,4984479.0
2006-04-14 18:01:00,2.01496,2.01523,2.01496,2.01523,3398556.0
2006-04-14 18:03:00,2.01535,2.01551,2.01527,2.01551,3797442.0
2006-04-14 18:04:00,2.01557,2.01563,2.01547,2.01563,1084560.0
2006-04-14 18:05:00,2.01566,2.01567,2.01561,2.01567,2043190.0
2006-04-14 18:06:00,2.01559,2.01567,2.01522,2.01566,14832426.0
2006-04-14 18:07:00,2.01569,2.0158,2.01569,2.0158,7561626.0
2006-04-14 18:08:00,2.01596,2.01596,2.0156,2.01577,4444893.0
2006-04-14 18:09:00,2.01585,2.01596,2.01577,2.01596,2352156.0
2006-04-14 18:10:00,2.01603,2.01605,2.01596,2.01605,838931.0
2006-04-14 18:11:00,2.01607,2.01607,2.01573,2.01579,6733640.0
2006-04-14 18:12:00,2.01582,2.01582,2.01564,2.01577,26633486.0
2006-04-14 18:13:00,2.01576,2.01584,2.01576,2.01584,5156033.0
2006-04-14 18:14:00,2.01592,2.01603,2.01586,2.01591,12047628.0
2006-04-14 18:16:00,2.01611,2.01622,2.01603,2.01622,4962799.0
2006-04-14 18:18:00,2.01628,2.01628,2.01584,2.01585,16129377.0
2006-04-14 18:19:00,2.01569,2.01569,2.01544,2.01544,2746803.0
2006-04-14 18:20:00,2.0154,2.01544,2.01539,2.01539,10745488.0
2006-04-14 18:21:00,2.01534,2.01544,2.01498,2.01544,10707028.0
2006-04-14 18:22:00,2.01551,2.01558,2.01541,2.01558,2447559.0
2006-04-14 18:23:00,2.01562,2.01564,2.01546,2.01562,4640357.0
2006-04-14 18:24:00,2.01559,2.01575,2.01559,2.01575,2879556.0
2006-04-14 18:25:00,2.01577,2.01577,2.01556,2.01556,3347486.0
2006-04-14 18:26:00,2.01539,2.01552,2.01539,2.01541,7154122.0
2006-04-14 18:29:00,2.0154,2.01561,2.0154,2.01561,3924710.0
2006-04-14 18:30:00,2.01552,2.01552,2.01525,2.01526,4418039.0
2006-04-14 18:33:00,2.01545,2.01545,2.01542,2.01544,4355522.0
2006-04-14 18:37:00,2.0154,2.01551,2.0154,2.01551,13307859.0
2006-04-14 18:38:00,2.01564,2.01585,2.01564,2.01584,4516751.0
2006-04-14 18:39:00,2.01599,2.01599,2.01592,2.01592,4016521.0
2006-04-14 18:40:00,2.016,2.01607,2.01587,2.01607,826113.0
2006-04-14 18:41:00,2.0161,2.01618,2.0161,2.01618,400353.0
2006-04-14 18:43:00,2.01616,2.01618,2.016,2.016,4666570.0
2006-04-14 18:47:00,2.01593,2.01611,2.01593,2.01611,13574028.0
2006-04-14 18:48:00,2.01615,2.01622,2.01615,2.01622,2192524.0
2006-04-14 18:49:00,2.01626,2.01642,2.01626,2.01633,4519859.0
2006-04-14 18:50:00,2.01654,2.01654,2.01639,2.01639,152602.0
2006-04-14 18:51:00,2.01642,2.01642,2.01639,2.01642,1748048.0
2006-04-14 18:52:00,2.01652,2.01657,2.01652,2.01656,14230974.0
2006-04-14 18:53:00,2.01651,2.01651,2.01623,2.01623,3101061.0
2006-04-14 18:54:00,2.01608,2.0161,2.01586,2.01586,8206232.0
2006-04-14 18:55:00,2.01594,2.01605,2.01588,2.01598,5089831.0
2006-04-14 18:56:00,2.0158,2.01587,2.01558,2.01585,15802954.0
2006-04-14 18:57:00,2.01571,2.01596,2.01571,2.01596,3952401.0
2006-04-14 18:58:00,2.01606,2.01627,2.01604,2.01627,2363989.0
2006-04-14 18:59:00,2.01625,2.01625,2.01582,2.01589,12403438.0
2006-04-14 19:00:00,2.0159,2.0159,2.01556,2.01556,6070869.0
2006-04-14 19:01:00,2.01548,2.01564,2.01548,2.01564,4782342.0
2006-04-14 19:02:00,2.01553,2.01561,2.0155,2.0155,1502149.0
2006-04-14 19:03:00,2.01545,2.01545,2.0151,2.0151,3948807.0
2006-04-14 19:06:00,2.01526,2.01536,2.01522,2.01536,1614809.0
2006-04-14 19:07:00,2.01548,2.01571,2.01548,2.01548,10658803.0
2006-04-14 19:08:00,2.0156,2.01577,2.0156,2.01577,7203311.0
2006-04-14 19:11:00,2.01587,2.01599,2.01575,2.01599,741519.0
2006-04-14 19:12:00,2.01592,2.01592,2.01567,2.01577,5980328.0
2006-04-14 19:14:00,2.01576,2.01576,2.01563,2.01563,2081958.0
2006-04-14 19:15:00,2.01573,2.01584,2.01565,2.01584,4005078.0
2006-04-14 19:16:00,2.01589,2.01596,2.0157,2.01578,3102954.0
2006-04-14 19:18:00,2.01576,2.01577,2.01567,2.0157,3505417.0
2006-04-14 19:19:00,2.01573,2.01586,2.01573,2.01586,1374137.0
2006-04-14 19:20:00,2.01583,2.01602,2.01583,2.01601,8546663.0
2006-04-14 19:21:00,2.01602,2.01602,2.01567,2.01567,7690316.0
2006-04-14 19:22:00,2.01565,2.01566,2.01565,2.01566,2744805.0
2006-04-14 19:24:00,2.01565,2.01565,2.01556,2.01558,596426.0
2006-04-14 19:25:00,2.0157,2.01581,2.0157,2.01581,1944519.0
2006-04-14 19:26:00,2.0158,2.0158,2.01558,2.01567,6227882.0
2006-04-14 19:27:00,2.01568,2.01583,2.0156,2.01583,2453640.0
2006-04-14 19:28:00,2.01561,2.01565,2.01561,2.01565,84419.0
2006-04-14 19:29:00,2.0156,2.01581,2.0156,2.01581,2370258.0
2006-04-14 19:30:00,2.01579,2.0158,2.01572,2.01572,421637.0
2006-04-14 19:32:00,2.01571,2.01571,2.01552,2.0157,7315153.0
2006-04-14 19:36:00,2.01571,2.01576,2.01557,2.0156,5096548.0
2006-04-14 19:38:00,2.01559,2.0157,2.01559,2.0157,219125.0
2006-04-14 19:39:00,2.01569,2.01571,2.01523,2.01559,274756.0
2006-04-14 19:42:00,2.01543,2.01543,2.01502,2.01508,327681.0
2006-04-14 19:43:00,2.01492,2.01514,2.0149,2.01502,3742836.0
2006-04-14 19:44:00,2.01522,2.01533,2.01514,2.01533,7621667.0
2006-04-14 19:45:00,2.01539,2.01539,2.0152,2.0152,689152.0
2006-04-14 19:47:00,2.01524,2.01542,2.01524,2.01542,3617679.0
2006-04-14 19:48:00,2.01519,2.01519,2.01513,2.01515,958217.0
2006-04-14 19:50:00,2.01517,2.01517,2.01509,2.01509,3130782.0
2006-04-14 19:51:00,2.0149,2.01502,2.0149,2.01491,673985.0
2006-04-14 19:52:00,2.01511,2.01522,2.01503,2.01522,1770727.0
2006-04-14 19:53:00,2.01521,2.01521,2.01505,2.01505,1523652.0
2006-04-14 19:54:00,2.01506,2.01506,2.01475,2.01475,6021178.0
2006-04-14 19:58:00,2.01473,2.01474,2.01462,2.01462,12276661.0
2006-04-14 19:59:00,2.01458,2.01458,2.0144,2.01452,5257644.0
2006-04-14 20:01:00,2.01461,2.01461,2.0145,2.0145,1026036.0
2006-04-14 20:02:00,2.01456,2.01458,2.01456,2.01458,493146.0
2006-04-14 20:03:00,2.01456,2.01456,2.01446,2.01446,2688219.0
2006-04-14 20:04:00,2.01445,2.01448,2.01445,2.01448,3367745.0
2006-04-14 20:05:00,2.01451,2.01462,2.01431,2.01462,1902707.0
2006-04-14 20:08:00,2.01456,2.01485,2.01456,2.01485,4627727.0
2006-04-14 20:09:00,2.01493,2.01493,2.01459,2.01476,8426239.0
2006-04-14 20:11:00,2.01479,2.01496,2.01479,2.01496,2287603.0
2006-04-14 20:12:00,2.01504,2.01505,2.01504,2.01505,3737852.0
2006-04-14 20:21:00,2.01493,2.01493,2.01479,2.01479,539904.0
2006-04-14 20:22:00,2.0148,2.01482,2.01478,2.01482,1108296.0
2006-04-14 20:23:00,2.01485,2.01508,2.01485,2.01508,4481549.0
2006-04-14 20:24:00,2.01493,2.01493,2.0148,2.0148,14852921.0
2006-04-14 20:25:00,2.01483,2.01484,2.01483,2.01484,276849.0
2006-04-14 20:26:00,2.01487,2.01504,2.01478,2.01504,33766827.0
2006-04-14 20:27:00,2.01496,2.01498,2.01484,2.01484,10027252.0
2006-04-14 20:30:00,2.01484,2.01484,2.01463,2.01463,5083610.0
2006-04-14 20:32:00,2.01465,2.01465,2.01425,2.01433,8269627.0
2006-04-14 20:40:00,2.0144,2.0144,2.0144,2.0144,477493.0
2006-04-14 20:41:00,2.01452,2.01463,2.01444,2.01463,1729461.0
2006-04-14 20:42:00,2.01449,2.0146,2.01448,2.01448,1389762.0
2006-04-14 20:48:00,2.01432,2.01454,2.01432,2.01446,4215852.0
2006-04-14 20:50:00,2.0146,2.01471,2.01436,2.01471,23948055.0
2006-04-14 20:51:00,2.01487,2.01487,2.01462,2.01482,16511273.0
2006-04-14 20:54:00,2.0149,2.01526,2.0149,2.01526,8794007.0
2006-04-14 20:55:00,2.01522,2.01522,2.0152,2.0152,2052701.0
2006-04-14 20:56:00,2.01516,2.01516,2.01496,2.01496,196560.0
2006-04-14 20:57:00,2.01494,2.01494,2.01476,2.01476,13016899.0
2006-04-14 21:01:00,2.0147,2.01481,2.0147,2.01478,152722.0
2006-04-14 21:02:00,2.0149,2.01493,2.01484,2.01484,5410700.0
2006-04-14 21:03:00,2.01478,2.01478,2.01465,2.01469,1831343.0
2006-04-14 21:04:00,2.01473,2.01481,2.01473,2.01478,1752942.0
2006-04-14 21:05:00,2.01469,2.01469,2.01464,2.01464,131435.0
2006-04-14 21:06:00,2.01456,2.01467,2.01449,2.01457,740581.0
2006-04-14 21:07:00,2.01466,2.0148,2.01458,2.01478,7550827.0
2006-04-14 21:10:00,2.01466,2.01491,2.01466,2.01491,1649610.0
2006-04-14 21:17:00,2.01499,2.01509,2.01489,2.01509,10531598.0
2006-04-14 21:29:00,2.01495,2.01508,2.01495,2.01502,13546837.0
2006-04-14 21:38:00,2.01508,2.01528,2.01508,2.01528,7129719.0
2006-04-14 21:49:00,2.0153,2.01541,2.0153,2.01541,751174.0
2006-04-14 21:50:00,2.01539,2.01539,2.01524,2.01524,3536463.0
2006-04-14 22:00:00,2.01514,2.01514,2.01473,2.01473,22297125.0
2006-04-14 22:01:00,2.01474,2.01481,2.01473,2.01481,908210.0
2006-04-14 22:11:00,2.01477,2.01515,2.01477,2.01515,6842424.0
2006-04-14 22:12:00,2.01524,2.01544,2.01524,2.01544,2554357.0
2006-04-14 22:31:00,2.01546,2.01572,2.01546,2.01572,15636810.0
2006-04-14 22:33:00,2.0156,2.0156,2.01546,2.01547,10745468.0
2006-04-14 22:35:00,2.01562,2.01573,2.01554,2.01573,3008756.0
2006-04-14 22:36:00,2.01563,2.0157,2.01502,2.01502,5314467.0
2006-04-14 22:37:00,2.01543,2.01546,2.01527,2.01546,4482925.0
2006-04-14 22:38:00,2.01551,2.01551,2.01533,2.01533,4771386.0
2006-04-14 22:46:00,2.01546,2.0155,2.01546,2.0155,873936.0
2006-04-14 22:47:00,2.01552,2.01563,2.01546,2.0156,2852754.0
2006-04-14 22:49:00,2.01541,2.01541,2.01533,2.01535,223109.0
2006-04-14 22:50:00,2.01522,2.0154,2.0151,2.0154,6018767.0
2006-04-14 22:55:00,2.01534,2.01551,2.01521,2.01551,2710472.0
2006-04-14 22:56:00,2.01561,2.01577,2.01557,2.01577,1774843.0
2006-04-14 22:57:00,2.01577,2.01599,2.01562,2.01599,2269251.0
2006-04-14 22:58:00,2.01597,2.01597,2.01587,2.01587,5838772.0
2006-04-16 23:52:00,2.01711,2.01746,2.01711,2.01746,1554693.0
2006-04-16 23:54:00,2.01744,2.01756,2.01744,2.0175,2793501.0
2006-04-16 23:57:00,2.0175,2.01757,2.01745,2.01757,5319131.0
2006-04-17 00:00:00,2.0175,2.0175,2.01742,2.01742,10686692.0
2006-04-17 00:01:00,2.01741,2.01803,2.01741,2.01803,11382297.0
2006-04-17 00:02:00,2.0182,2.0182,2.01788,2.01798,599410.0
2006-04-17 00:03:00,2.01794,2.01814,2.01794,2.01809,3146669.0
2006-04-17 00:04:00,2.0181,2.0181,2.01765,2.01765,1654171.0
2006-04-17 00:05:00,2.0176,2.0176,2.01735,2.01735,2678842.0
2006-04-17 00:06:00,2.01732,2.01769,2.01727,2.01769,6550658.0
2006-04-17 00:07:00,2.01782,2.0183,2.01782,2.0183,2488191.0
2006-04-17 00:08:00,2.01835,2.0185,2.01835,2.0185,1771569.0
2006-04-17 00:09:00,2.01839,2.01899,2.01839,2.01899,2139471.0
2006-04-17 00:10:00,2.01894,2.01939,2.01894,2.01939,2762718.0
2006-04-17 00:11:00,2.01951,2.01992,2.01943,2.01988,3421953.0
2006-04-17 00:12:00,2.01998,2.02051,2.01998,2.02051,7755925.0
2006-04-17 00:13:00,2.02048,2.02098,2.02048,2.02098,950202.0
2006-04-17 00:14:00,2.02124,2.02176,2.02115,2.02176,3014435.0
2006-04-17 00:15:00,2.02203,2.02221,2.02203,2.02203,1711851.0
2006-04-17 00:16:00,2.02222,2.02225,2.02221,2.02221,2733987.0
2006-04-17 00:17:00,2.02247,2.0228,2.02247,2.02278,8318142.0
2006-04-17 00:18:00,2.02263,2.02264,2.02245,2.02245,1383399.0
2006-04-17 00:19:00,2.02217,2.02217,2.02192,2.02194,960399.0
2006-04-17 00:20:00,2.02194,2.02194,2.02181,2.02182,2340509.0
2006-04-17 00:21:00,2.02175,2.02175,2.02158,2.02158,2858577.0
2006-04-17 00:22:00,2.02157,2.02163,2.02115,2.02163,3056918.0
2006-04-17 00:23:00,2.02166,2.02177,2.02166,2.02177,1244438.0
2006-04-17 00:24:00,2.02166,2.02175,2.02123,2.02123,6327740.0
2006-04-17 00:25:00,2.02107,2.02107,2.02105,2.02105,11344317.0
2006-04-17 00:26:00,2.02103,2.02124,2.02103,2.02108,12790600.0
2006-04-17 00:27:00,2.02105,2.02105,2.02085,2.02085,3301246.0
2006-04-17 00:28:00,2.02103,2.0212,2.021,2.0212,1503632.0
2006-04-17 00:29:00,2.0213,2.0216,2.02123,2.0216,11056573.0
2006-04-17 00:30:00,2.02166,2.02208,2.02166,2.02208,1000192.0
2006-04-17 00:33:00,2.02202,2.02202,2.02165,2.02167,3697350.0
2006-04-17 00:36:00,2.02195,2.02244,2.02195,2.02227,1980057.0
2006-04-17 00:37:00,2.02228,2.02228,2.02196,2.02196,18631260.0
2006-04-17 00:38:00,2.02201,2.0225,2.02201,2.0223,14141049.0
2006-04-17 00:39:00,2.02227,2.02227,2.02197,2.02201,4999481.0
2006-04-17 00:40:00,2.02166,2.02211,2.02166,2.02211,1894568.0
2006-04-17 00:43:00,2.02208,2.0221,2.02167,2.02167,2612491.0
2006-04-17 00:44:00,2.02163,2.02163,2.02127,2.02127,2629054.0
2006-04-17 00:45:00,2.02126,2.02126,2.0207,2.0207,5519010.0
2006-04-17 00:47:00,2.02072,2.02076,2.02068,2.02076,15196792.0
2006-04-17 00:49:00,2.02072,2.02118,2.02072,2.02118,13449680.0
2006-04-17 00:51:00,2.02128,2.0215,2.02118,2.0215,7029006.0
2006-04-17 00:52:00,2.02123,2.02147,2.02094,2.02094,4464621.0
2006-04-17 00:56:00,2.02115,2.02124,2.02114,2.02124,631513.0
2006-04-17 00:58:00,2.02097,2.02097,2.0205,2.02068,7192448.0
2006-04-17 00:59:00,2.02071,2.02103,2.02065,2.02103,10076263.0
2006-04-17 01:00:00,2.02109,2.02142,2.02109,2.02142,25268973.0
2006-04-17 01:01:00,2.02135,2.02137,2.02118,2.02118,4909702.0
2006-04-17 01:02:00,2.02121,2.02151,2.02121,2.02151,2031752.0
2006-04-17 01:05:00,2.02151,2.02151,2.02139,2.02139,1464140.0
2006-04-17 01:09:00,2.02146,2.02146,2.0214,2.0214,720225.0
2006-04-17 01:10:00,2.02136,2.02136,2.02117,2.02117,2065536.0
2006-04-17 01:11:00,2.02116,2.02116,2.02114,2.02114,147334.0
2006-04-17 01:12:00,2.02113,2.02113,2.02096,2.02098,1771814.0
2006-04-17 01:14:00,2.02086,2.02086,2.02052,2.02052,8827745.0
2006-04-17 01:20:00,2.02044,2.02044,2.02014,2.02014,19500201.0
2006-04-17 01:23:00,2.01997,2.02002,2.01993,2.01993,625016.0
2006-04-17 01:24:00,2.01987,2.01987,2.01954,2.01954,4781762.0
2006-04-17 01:25:00,2.01964,2.01964,2.01942,2.01942,1659698.0
2006-04-17 01:26:00,2.01936,2.01936,2.01881,2.01907,4471992.0
2006-04-17 01:27:00,2.01906,2.01906,2.01865,2.01865,2652038.0
2006-04-17 01:28:00,2.01872,2.01872,2.01844,2.01844,16199438.0
2006-04-17 01:29:00,2.01841,2.01841,2.01797,2.01803,10599832.0
2006-04-17 01:30:00,2.01799,2.01801,2.01786,2.01799,2755581.0
2006-04-17 01:33:00,2.01801,2.01807,2.01787,2.01802,3356860.0
2006-04-17 01:34:00,2.01797,2.01797,2.01765,2.01765,3714030.0
2006-04-17 01:35:00,2.0176,2.0176,2.01741,2.01746,2126199.0
2006-04-17 01:36:00,2.01738,2.01738,2.01721,2.01722,799754.0
2006-04-17 01:39:00,2.01731,2.01731,2.0171,2.01731,4452231.0
2006-04-17 01:40:00,2.01732,2.01732,2.01716,2.01716,9086163.0
2006-04-17 01:41:00,2.01717,2.0173,2.01717,2.01728,19990959.0
2006-04-17 01:42:00,2.01728,2.01728,2.0171,2.0171,3354817.0
2006-04-17 01:44:00,2.01714,2.01727,2.01704,2.01727,19596782.0
2006-04-17 01:45:00,2.01735,2.01755,2.01732,2.01755,4269736.0
2006-04-17 01:46:00,2.01762,2.01789,2.01755,2.01789,7816526.0
2006-04-17 01:47:00,2.01801,2.01801,2.01765,2.01765,6913960.0
2006-04-17 01:48:00,2.01766,2.01772,2.01748,2.01772,5302512.0
2006-04-17 01:49:00,2.01784,2.01807,2.01782,2.01807,6341025.0
2006-04-17 01:52:00,2.01815,2.01864,2.01815,2.01864,11823429.0
2006-04-17 01:53:00,2.01857,2.01857,2.0182,2.0182,2558772.0
2006-04-17 01:55:00,2.01815,2.01815,2.01808,2.01808,299903.0
2006-04-17 01:56:00,2.01777,2.01777,2.01746,2.01759,8410470.0
2006-04-17 01:57:00,2.01777,2.01793,2.01777,2.01791,6671194.0
2006-04-17 01:58:00,2.01798,2.01821,2.01791,2.01821,4082174.0
2006-04-17 02:00:00,2.01778,2.01802,2.01778,2.01802,10980451.0
2006-04-17 02:01:00,2.01807,2.01811,2.01799,2.01811,10636298.0
2006-04-17 02:02:00,2.01802,2.01802,2.01792,2.01792,7269472.0
2006-04-17 02:03:00,2.01775,2.01795,2.01759,2.01795,9207870.0
2006-04-17 02:04:00,2.01796,2.01812,2.01796,2.01812,5513306.0
2006-04-17 02:05:00,2.01813,2.01813,2.01788,2.01801,12536510.0
2006-04-17 02:06:00,2.01809,2.01854,2.01809,2.01854,2492959.0
2006-04-17 02:07:00,2.01855,2.01855,2.01824,2.01824,7656684.0
2006-04-17 02:08:00,2.01825,2.01825,2.01814,2.01817,20671423.0
2006-04-17 02:09:00,2.01822,2.01838,2.01808,2.01838,7894542.0
2006-04-17 02:12:00,2.01845,2.01857,2.01843,2.01857,3250235.0
2006-04-17 02:13:00,2.01863,2.01923,2.01855,2.01923,3680512.0
2006-04-17 02:14:00,2.01921,2.01926,2.01908,2.01926,4361769.0
2006-04-17 02:15:00,2.01928,2.01932,2.01909,2.01909,20500870.0
2006-04-17 02:16:00,2.01914,2.01921,2.01908,2.01914,1255610.0
2006-04-17 02:17:00,2.01918,2.01941,2.01918,2.01941,3608882.0
2006-04-17 02:18:00,2.01942,2.01952,2.01941,2.01941,18457169.0
2006-04-17 02:19:00,2.01937,2.01942,2.01931,2.01942,9040957.0
2006-04-17 02:20:00,2.01939,2.0194,2.01923,2.01938,4385570.0
2006-04-17 02:21:00,2.01928,2.01959,2.01928,2.01959,836281.0
2006-04-17 02:22:00,2.01975,2.01976,2.01967,2.01967,1469998.0
2006-04-17 02:23:00,2.01958,2.0197,2.0195,2.01964,801837.0
2006-04-17 02:24:00,2.01983,2.0201,2.01983,2.0201,1967972.0
2006-04-17 02:25:00,2.02,2.02015,2.01975,2.01975,3756480.0
2006-04-17 02:26:00,2.01975,2.0199,2.01975,2.0199,3213844.0
2006-04-17 02:27:00,2.02003,2.02019,2.01998,2.02019,1876817.0
2006-04-17 02:28:00,2.02024,2.02024,2.02005,2.0202,6722031.0
2006-04-17 02:29:00,2.02024,2.02053,2.02024,2.02053,2838463.0
2006-04-17 02:30:00,2.0207,2.02088,2.0207,2.02088,10239415.0
2006-04-17 02:31:00,2.02082,2.02082,2.0206,2.02068,16648959.0
2006-04-17 02:32:00,2.02054,2.02066,2.02054,2.02066,2442023.0
2006-04-17 02:33:00,2.02059,2.02059,2.02016,2.02042,1704319.0
2006-04-17 02:34:00,2.02038,2.02038,2.02027,2.02035,1690120.0
2006-04-17 02:35:00,2.02025,2.02059,2.02025,2.02053,4955705.0
2006-04-17 02:37:00,2.02041,2.02041,2.02011,2.02011,8147479.0
2006-04-17 02:38:00,2.02032,2.02038,2.02026,2.02036,11315285.0
2006-04-17 02:39:00,2.02043,2.02053,2.02037,2.02042,18146475.0
2006-04-17 02:40:00,2.02041,2.02049,2.02037,2.02045,4459591.0
2006-04-17 02:41:00,2.02052,2.02052,2.02026,2.02027,6204616.0
2006-04-17 02:42:00,2.02025,2.02055,2.02023,2.02055,417202.0
2006-04-17 02:43:00,2.02067,2.02097,2.02067,2.02097,10637765.0
2006-04-17 02:44:00,2.02116,2.02121,2.02077,2.02107,16184346.0
2006-04-17 02:45:00,2.02114,2.02135,2.02114,2.02126,8666546.0
2006-04-17 02:46:00,2.02117,2.02117,2.02098,2.02098,1487488.0
2006-04-17 02:47:00,2.02099,2.02101,2.02091,2.02101,1807051.0
2006-04-17 02:48:00,2.02095,2.02095,2.02087,2.02087,143099.0
2006-04-17 02:49:00,2.02081,2.02084,2.02078,2.02078,2262856.0
2006-04-17 02:50:00,2.02081,2.02088,2.02081,2.02088,748363.0
2006-04-17 02:51:00,2.02087,2.02087,2.0204,2.02042,3874958.0
2006-04-17 02:52:00,2.02032,2.02032,2.02014,2.02018,2117818.0
2006-04-17 02:53:00,2.02028,2.02028,2.02018,2.02021,1302372.0
2006-04-17 02:54:00,2.02011,2.0203,2.02011,2.0203,1423205.0
2006-04-17 02:55:00,2.02048,2.02075,2.02048,2.02053,2052707.0
2006-04-17 02:56:00,2.02049,2.02083,2.02049,2.02083,9307708.0
2006-04-17 02:57:00,2.0209,2.02095,2.02085,2.02085,2732478.0
2006-04-17 02:59:00,2.02079,2.02085,2.02066,2.02085,8861978.0
2006-04-17 03:00:00,2.0208,2.02081,2.02068,2.02081,7428951.0
2006-04-17 03:01:00,2.02084,2.02091,2.02078,2.02078,7763867.0
2006-04-17 03:03:00,2.02083,2.02093,2.02082,2.02093,798167.0
2006-04-17 03:04:00,2.02094,2.02103,2.02094,2.02103,744528.0
2006-04-17 03:05:00,2.02103,2.02116,2.02081,2.02112,9311425.0
2006-04-17 03:06:00,2.02114,2.02143,2.02114,2.02143,229940.0
2006-04-17 03:07:00,2.02138,2.02192,2.02138,2.0217,4710508.0
2006-04-17 03:08:00,2.02199,2.02265,2.02196,2.02263,5703035.0
2006-04-17 03:09:00,2.0225,2.0225,2.02214,2.02232,5176355.0
2006-04-17 03:10:00,2.02226,2.02226,2.02179,2.02179,11908800.0
2006-04-17 03:11:00,2.02177,2.02177,2.02173,2.02173,4672364.0
2006-04-17 03:12:00,2.02166,2.0217,2.02157,2.02157,16469916.0
2006-04-17 03:13:00,2.0215,2.02155,2.02142,2.02142,7486542.0
2006-04-17 03:14:00,2.02145,2.0215,2.02105,2.0215,19755585.0
2006-04-17 03:15:00,2.02151,2.02179,2.0215,2.02179,2404037.0
2006-04-17 03:16:00,2.02181,2.02185,2.02175,2.02175,3444854.0
2006-04-17 03:17:00,2.02169,2.02169,2.02144,2.02144,7865684.0
2006-04-17 03:18:00,2.02141,2.0216,2.02141,2.02157,4272399.0
2006-04-17 03:19:00,2.02158,2.02161,2.02149,2.02149,3274893.0
2006-04-17 03:20:00,2.02156,2.02163,2.02151,2.02155,5176518.0
2006-04-17 03:21:00,2.02146,2.02153,2.02131,2.02153,16399840.0
2006-04-17 03:22:00,2.0216,2.02194,2.0216,2.02194,7366779.0
2006-04-17 03:23:00,2.02195,2.0221,2.02195,2.022,3826639.0
2006-04-17 03:24:00,2.02196,2.02201,2.02183,2.02196,9562975.0
2006-04-17 03:25:00,2.02179,2.02199,2.02179,2.02199,16302951.0
2006-04-17 03:26:00,2.022,2.02221,2.02186,2.02221,3446128.0
2006-04-17 03:27:00,2.02226,2.02238,2.0222,2.0222,5549058.0
2006-04-17 03:28:00,2.02216,2.02216,2.02206,2.02206,1682053.0
2006-04-17 03:29:00,2.0221,2.02223,2.0221,2.02219,1987485.0
2006-04-17 03:30:00,2.02218,2.02222,2.02207,2.02213,10931372.0
2006-04-17 03:31:00,2.02207,2.02245,2.02207,2.02245,1489630.0
2006-04-17 03:32:00,2.02241,2.0228,2.02241,2.0228,12202582.0
2006-04-17 03:33:00,2.02272,2.02272,2.02251,2.02251,3905318.0
2006-04-17 03:34:00,2.02254,2.02254,2.02253,2.02253,11129518.0
2006-04-17 03:35:00,2.02249,2.02249,2.02219,2.02219,5833633.0
2006-04-17 03:36:00,2.02227,2.02227,2.02205,2.02221,1191420.0
2006-04-17 03:37:00,2.02227,2.02227,2.02171,2.02203,3045043.0
2006-04-17 03:38:00,2.02195,2.02195,2.02182,2.02195,2801429.0
2006-04-17 03:39:00,2.02197,2.02197,2.02186,2.02186,2305239.0
2006-04-17 03:40:00,2.02174,2.02174,2.02145,2.02171,1047672.0
2006-04-17 03:41:00,2.02187,2.02213,2.02187,2.02213,1106814.0
2006-04-17 03:42:00,2.02216,2.02217,2.02201,2.02201,8166570.0
2006-04-17 03:43:00,2.02186,2.02189,2.02175,2.02176,2768596.0
2006-04-17 03:44:00,2.02139,2.02158,2.02139,2.02148,1825583.0
2006-04-17 03:45:00,2.02143,2.02154,2.02125,2.02154,2818018.0
2006-04-17 03:46:00,2.02156,2.02169,2.02139,2.02139,1027024.0
2006-04-17 03:47:00,2.02146,2.02146,2.02118,2.0213,7153592.0
2006-04-17 03:48:00,2.02129,2.02148,2.02129,2.0214,3571780.0
2006-04-17 03:49:00,2.02135,2.02142,2.02125,2.02132,2654162.0
2006-04-17 03:50:00,2.02148,2.02159,2.02142,2.02142,2009271.0
2006-04-17 03:52:00,2.02151,2.02151,2.02129,2.02142,2567527.0
2006-04-17 03:53:00,2.02138,2.02147,2.02128,2.0214,6313888.0
2006-04-17 03:54:00,2.02149,2.0215,2.02133,2.02141,2552979.0
2006-04-17 03:56:00,2.02129,2.02129,2.02121,2.02123,3343253.0
2006-04-17 03:57:00,2.02132,2.02132,2.02123,2.02126,568216.0
2006-04-17 03:58:00,2.02097,2.02114,2.02093,2.02114,11565025.0
2006-04-17 03:59:00,2.02121,2.02132,2.02121,2.02131,11031992.0
2006-04-17 04:00:00,2.02124,2.02131,2.02106,2.02106,7658025.0
2006-04-17 04:01:00,2.02111,2.02111,2.02089,2.02097,1384980.0
2006-04-17 04:02:00,2.02109,2.0212,2.02108,2.0212,5311164.0
2006-04-17 04:03:00,2.02119,2.02124,2.02119,2.02124,3322264.0
2006-04-17 04:05:00,2.02127,2.02127,2.02104,2.02108,2605878.0
2006-04-17 04:09:00,2.02124,2.02134,2.02111,2.02111,1207762.0
2006-04-17 04:10:00,2.02137,2.02137,2.02109,2.02114,2040962.0
2006-04-17 04:11:00,2.0212,2.02129,2.0212,2.02129,440439.0
2006-04-17 04:13:00,2.02112,2.02112,2.02108,2.02108,585160.0
2006-04-17 04:14:00,2.02091,2.02091,2.02071,2.02071,5786538.0
2006-04-17 04:15:00,2.02063,2.02078,2.02051,2.02072,7192268.0
2006-04-17 04:16:00,2.02066,2.02066,2.02016,2.02016,4629243.0
2006-04-17 04:17:00,2.02016,2.02016,2.01925,2.01925,3437789.0
2006-04-17 04:18:00,2.01929,2.01952,2.01929,2.01945,3403913.0
2006-04-17 04:19:00,2.01942,2.01942,2.01916,2.01931,1522054.0
2006-04-17 04:20:00,2.01917,2.01917,2.01872,2.01886,3106814.0
2006-04-17 04:21:00,2.01877,2.01877,2.01821,2.01821,2967589.0
2006-04-17 04:22:00,2.01772,2.01802,2.01772,2.01783,11320257.0
2006-04-17 04:23:00,2.01794,2.01821,2.01794,2.0182,1764830.0
2006-04-17 04:24:00,2.0183,2.01837,2.0183,2.01837,741028.0
2006-04-17 04:25:00,2.01837,2.01837,2.01796,2.01796,3830781.0
2006-04-17 04:26:00,2.01795,2.01814,2.01782,2.01782,15092167.0
2006-04-17 04:27:00,2.01794,2.01795,2.01776,2.01776,7755946.0
2006-04-17 04:28:00,2.01777,2.01789,2.01767,2.01789,1948833.0
2006-04-17 04:29:00,2.01803,2.01819,2.01798,2.01819,1577506.0
2006-04-17 04:30:00,2.01808,2.01828,2.01808,2.01821,8210355.0
2006-04-17 04:31:00,2.01812,2.01825,2.01805,2.01805,11006078.0
2006-04-17 04:32:00,2.01815,2.0184,2.01783,2.0184,11133950.0
2006-04-17 04:33:00,2.01828,2.01828,2.01781,2.01781,4508243.0
2006-04-17 04:34:00,2.01771,2.01771,2.01764,2.01765,659887.0
2006-04-17 04:35:00,2.01773,2.01805,2.01773,2.01802,5220630.0
2006-04-17 04:36:00,2.01794,2.01803,2.01794,2.01803,735846.0
2006-04-17 04:38:00,2.01797,2.01797,2.01762,2.01763,4719938.0
2006-04-17 04:39:00,2.01746,2.01748,2.01741,2.01748,4407182.0
2006-04-17 04:40:00,2.01732,2.01732,2.01682,2.01685,5205750.0
2006-04-17 04:41:00,2.01676,2.01699,2.01641,2.01641,3732326.0
2006-04-17 04:42:00,2.01685,2.01714,2.01685,2.01713,7526132.0
2006-04-17 04:43:00,2.01715,2.01729,2.01713,2.01715,4931501.0
2006-04-17 04:44:00,2.01718,2.01735,2.01718,2.01735,2836218.0
2006-04-17 04:45:00,2.01749,2.0177,2.01749,2.01753,3923146.0
2006-04-17 04:46:00,2.01744,2.01759,2.01744,2.01759,8057315.0
2006-04-17 04:47:00,2.01772,2.0178,2.01767,2.01767,830723.0
2006-04-17 04:48:00,2.01766,2.01777,2.01762,2.01762,5602391.0
2006-04-17 04:49:00,2.0177,2.01775,2.0177,2.01775,1216425.0
2006-04-17 04:50:00,2.01768,2.01783,2.01763,2.01763,688938.0
2006-04-17 04:51:00,2.01758,2.01758,2.01736,2.01736,2255616.0
2006-04-17 04:52:00,2.01714,2.01714,2.01709,2.01709,8060173.0
2006-04-17 04:53:00,2.01717,2.01717,2.01716,2.01716,429344.0
2006-04-17 04:54:00,2.01716,2.01727,2.01699,2.01727,3180597.0
2006-04-17 04:55:00,2.01717,2.01771,2.01717,2.01771,20616263.0
2006-04-17 04:56:00,2.01782,2.01782,2.01763,2.01763,84877.0
2006-04-17 04:57:00,2.01769,2.01769,2.01763,2.01764,654395.0
2006-04-17 04:58:00,2.01755,2.01755,2.01742,2.01742,3034690.0
2006-04-17 04:59:00,2.01745,2.01745,2.01743,2.01743,906635.0
2006-04-17 05:00:00,2.01735,2.01735,2.01718,2.01718,3291646.0
2006-04-17 05:01:00,2.01714,2.01714,2.017,2.017,5521299.0
2006-04-17 05:02:00,2.01699,2.01699,2.0164,2.01655,2100768.0
2006-04-17 05:03:00,2.0166,2.01682,2.01659,2.01682,1876353.0
2006-04-17 05:04:00,2.01685,2.01685,2.01667,2.01681,2809654.0
2006-04-17 05:05:00,2.0169,2.01712,2.0167,2.01712,2315433.0
2006-04-17 05:06:00,2.01708,2.01742,2.01708,2.01742,957581.0
2006-04-17 05:07:00,2.01729,2.01734,2.01715,2.01715,2963379.0
2006-04-17 05:08:00,2.01717,2.01717,2.01681,2.0169,5384120.0
2006-04-17 05:09:00,2.01701,2.01718,2.01692,2.01699,5781717.0
2006-04-17 05:10:00,2.01706,2.01706,2.01694,2.01696,216024.0
2006-04-17 05:12:00,2.01713,2.01727,2.01708,2.01727,3071773.0
2006-04-17 05:14:00,2.0173,2.0173,2.01725,2.01725,3097516.0
2006-04-17 05:15:00,2.01727,2.01727,2.01699,2.0171,14620418.0
2006-04-17 05:16:00,2.01724,2.01737,2.01714,2.01725,9218269.0
2006-04-17 05:18:00,2.0173,2.0175,2.01728,2.0175,5765489.0
2006-04-17 05:19:00,2.01757,2.01761,2.01757,2.01761,134212.0
2006-04-17 05:20:00,2.01729,2.0175,2.01713,2.01713,6700335.0
2006-04-17 05:21:00,2.01708,2.01735,2.01708,2.01735,4777596.0
2006-04-17 05:22:00,2.01735,2.01746,2.01727,2.01746,4660005.0
2006-04-17 05:23:00,2.01709,2.01772,2.01709,2.01762,5401430.0
2006-04-17 05:25:00,2.01767,2.01767,2.01733,2.01733,7161395.0
2006-04-17 05:26:00,2.01714,2.01735,2.01714,2.01735,9986493.0
2006-04-17 05:27:00,2.01752,2.01768,2.01752,2.01757,9201696.0
2006-04-17 05:28:00,2.01765,2.01769,2.01761,2.01761,15376480.0
2006-04-17 05:32:00,2.01748,2.01748,2.01722,2.01726,5623782.0
2006-04-17 05:33:00,2.0173,2.0177,2.0173,2.0177,5810693.0
2006-04-17 05:34:00,2.01756,2.01756,2.0175,2.01754,3470871.0
2006-04-17 05:35:00,2.01758,2.01782,2.01753,2.01782,793343.0
2006-04-17 05:36:00,2.01781,2.01781,2.01734,2.01734,1138505.0
2006-04-17 05:37:00,2.01694,2.01694,2.01655,2.01655,3424825.0
2006-04-17 05:38:00,2.01659,2.01688,2.01659,2.01688,5493043.0
2006-04-17 05:39:00,2.01699,2.01708,2.01699,2.01708,92042.0
2006-04-17 05:40:00,2.01711,2.01711,2.01687,2.01687,349486.0
2006-04-17 05:42:00,2.01707,2.01712,2.01698,2.01705,3380785.0
2006-04-17 05:43:00,2.01708,2.01708,2.01687,2.01694,1943716.0
2006-04-17 05:44:00,2.01711,2.01715,2.01697,2.01701,8215968.0
2006-04-17 05:45:00,2.01699,2.01701,2.01671,2.017,3782123.0
2006-04-17 05:48:00,2.01713,2.01728,2.01713,2.01722,6715790.0
2006-04-17 05:49:00,2.01715,2.01728,2.01715,2.0172,5209790.0
2006-04-17 05:50:00,2.01718,2.01732,2.01718,2.01732,17454216.0
2006-04-17 05:51:00,2.0173,2.01733,2.01714,2.01718,1239234.0
2006-04-17 05:52:00,2.01707,2.01727,2.01707,2.01727,2286361.0
2006-04-17 05:53:00,2.01729,2.01732,2.01716,2.01727,3974418.0
2006-04-17 05:55:00,2.01712,2.01732,2.01712,2.01721,3652893.0
2006-04-17 05:59:00,2.01735,2.01739,2.01732,2.01732,22724345.0
2006-04-17 06:00:00,2.01727,2.01728,2.01709,2.01728,3810592.0
2006-04-17 06:01:00,2.01736,2.01736,2.01711,2.01724,4766246.0
2006-04-17 06:03:00,2.01717,2.01719,2.01717,2.01719,1192799.0
2006-04-17 06:05:00,2.01684,2.01744,2.01684,2.01744,14139175.0
2006-04-17 06:08:00,2.01738,2.01747,2.01731,2.01746,4292274.0
2006-04-17 06:09:00,2.01752,2.01759,2.01752,2.01759,3404699.0
2006-04-17 06:11:00,2.01752,2.01776,2.01738,2.01776,2792401.0
2006-04-17 06:12:00,2.01783,2.01811,2.01783,2.01811,14803279.0
2006-04-17 06:13:00,2.01807,2.01808,2.01801,2.01801,5675935.0
2006-04-17 06:14:00,2.01795,2.01795,2.01752,2.01776,3713635.0
2006-04-17 06:15:00,2.01768,2.01796,2.01768,2.01796,1675573.0
2006-04-17 06:16:00,2.01811,2.01811,2.01765,2.01776,4906175.0
2006-04-17 06:17:00,2.01764,2.01789,2.01764,2.01789,9967376.0
2006-04-17 06:19:00,2.01795,2.01795,2.0178,2.0178,4406963.0
2006-04-17 06:22:00,2.01776,2.01778,2.01763,2.0177,14531912.0
2006-04-17 06:23:00,2.0177,2.01785,2.0177,2.01776,1218306.0
2006-04-17 06:24:00,2.0176,2.01773,2.01757,2.0176,4330231.0
2006-04-17 06:25:00,2.01765,2.01765,2.01734,2.01734,6792921.0
2006-04-17 06:26:00,2.01722,2.01742,2.01722,2.01742,5414167.0
2006-04-17 06:27:00,2.01744,2.01762,2.01744,2.01762,1146822.0
2006-04-17 06:28:00,2.01757,2.01757,2.01735,2.01735,546863.0
2006-04-17 06:31:00,2.01736,2.01749,2.01725,2.01749,2218100.0
2006-04-17 06:33:00,2.01754,2.01754,2.01747,2.01747,569500.0
2006-04-17 06:35:00,2.01751,2.0177,2.01751,2.0177,785418.0
2006-04-17 06:36:00,2.0177,2.0177,2.01752,2.01754,6210078.0
2006-04-17 06:37:00,2.01755,2.01768,2.01755,2.01768,2469122.0
2006-04-17 06:40:00,2.01764,2.01766,2.01757,2.01758,3738935.0
2006-04-17 06:41:00,2.0176,2.01768,2.01751,2.01761,11331649.0
2006-04-17 06:42:00,2.01765,2.01798,2.01751,2.01798,10836093.0
2006-04-17 06:43:00,2.01801,2.0182,2.01801,2.0182,374208.0
2006-04-17 06:44:00,2.0181,2.0181,2.01796,2.018,2112518.0
2006-04-17 06:48:00,2.01788,2.01788,2.01768,2.01768,6184576.0
2006-04-17 06:49:00,2.01766,2.01766,2.01746,2.01746,1671169.0
2006-04-17 06:50:00,2.01743,2.01753,2.01743,2.01753,203522.0
2006-04-17 06:51:00,2.01725,2.01739,2.01725,2.01739,2838742.0
2006-04-17 06:54:00,2.01738,2.01764,2.01738,2.01764,807253.0
2006-04-17 06:56:00,2.01767,2.01786,2.01753,2.01784,2759259.0
2006-04-17 06:58:00,2.01799,2.01834,2.01766,2.01829,29554527.0
2006-04-17 07:00:00,2.01823,2.01823,2.0181,2.0181,4664927.0
2006-04-17 07:01:00,2.01805,2.01805,2.01772,2.01783,4798486.0
2006-04-17 07:02:00,2.01781,2.01781,2.01733,2.01737,12678386.0
2006-04-17 07:03:00,2.01739,2.01743,2.01739,2.01743,180082.0
2006-04-17 07:05:00,2.01746,2.01768,2.01746,2.01768,4932620.0
2006-04-17 07:06:00,2.01771,2.01778,2.01743,2.01743,13956547.0
2006-04-17 07:07:00,2.01792,2.01792,2.01759,2.01776,4960632.0
2006-04-17 07:08:00,2.01773,2.01784,2.01757,2.01784,15891505.0
2006-04-17 07:09:00,2.01787,2.01792,2.01765,2.01781,7375633.0
2006-04-17 07:10:00,2.01774,2.0178,2.01758,2.0178,645941.0
2006-04-17 07:11:00,2.01766,2.01775,2.01766,2.01766,3911170.0
2006-04-17 07:14:00,2.01765,2.01777,2.01765,2.01775,12852528.0
2006-04-17 07:15:00,2.0177,2.01789,2.01759,2.01789,16061553.0
2006-04-17 07:19:00,2.0179,2.01816,2.01771,2.01816,5910289.0
2006-04-17 07:20:00,2.01817,2.01838,2.01808,2.01838,8628367.0
2006-04-17 07:21:00,2.01842,2.01877,2.01842,2.01877,916212.0
2006-04-17 07:22:00,2.01867,2.01867,2.01844,2.01854,6356394.0
2006-04-17 07:23:00,2.01836,2.01841,2.01827,2.01827,2600306.0
2006-04-17 07:24:00,2.0182,2.01823,2.01773,2.01782,18905515.0
2006-04-17 07:26:00,2.01778,2.01783,2.01766,2.01781,6824899.0
2006-04-17 07:27:00,2.01773,2.01782,2.01761,2.01774,8789994.0
2006-04-17 07:28:00,2.01779,2.01789,2.01779,2.01786,1516018.0
2006-04-17 07:29:00,2.01785,2.01793,2.01785,2.01787,4929799.0
2006-04-17 07:30:00,2.01783,2.01794,2.01782,2.0179,18188295.0
2006-04-17 07:31:00,2.0179,2.01816,2.01786,2.01816,1287573.0
2006-04-17 07:32:00,2.01813,2.01813,2.01797,2.01797,9819087.0
2006-04-17 07:33:00,2.01803,2.01803,2.01788,2.01803,11737459.0
2006-04-17 07:34:00,2.01796,2.01796,2.01786,2.01786,624913.0
2006-04-17 07:35:00,2.0178,2.0178,2.0177,2.0177,14103996.0
2006-04-17 07:36:00,2.01767,2.01775,2.01756,2.01775,6908210.0
2006-04-17 07:38:00,2.01782,2.01806,2.01782,2.01806,2086458.0
2006-04-17 07:39:00,2.01801,2.01801,2.01765,2.01765,2437680.0
2006-04-17 07:40:00,2.01778,2.01778,2.01745,2.01745,16579983.0
2006-04-17 07:41:00,2.01721,2.01721,2.01708,2.01718,1567947.0
2006-04-17 07:42:00,2.01695,2.01701,2.01659,2.01659,6793440.0
2006-04-17 07:43:00,2.01671,2.01671,2.01647,2.01647,1340635.0
2006-04-17 07:44:00,2.01648,2.01648,2.01622,2.01623,1466155.0
2006-04-17 07:45:00,2.01637,2.01652,2.01637,2.01652,7013040.0
2006-04-17 07:46:00,2.01652,2.01672,2.01652,2.01672,11668630.0
2006-04-17 07:48:00,2.0167,2.0167,2.0164,2.01645,6761931.0
2006-04-17 07:50:00,2.01644,2.01659,2.01638,2.01659,8589437.0
2006-04-17 07:51:00,2.01658,2.01681,2.01655,2.01678,4399217.0
2006-04-17 07:52:00,2.01689,2.01694,2.01682,2.01694,1194652.0
2006-04-17 07:53:00,2.01669,2.0172,2.01669,2.01715,6806189.0
2006-04-17 07:54:00,2.01724,2.01724,2.01671,2.01671,1977867.0
2006-04-17 07:55:00,2.01668,2.01679,2.01668,2.01679,3387392.0
2006-04-17 07:56:00,2.01698,2.01709,2.01698,2.01704,2664240.0
2006-04-17 07:59:00,2.01695,2.01712,2.01694,2.01694,2017863.0
2006-04-17 08:00:00,2.01689,2.01725,2.01685,2.01725,5048147.0
2006-04-17 08:01:00,2.01725,2.01725,2.0171,2.01712,10961125.0
2006-04-17 08:02:00,2.01697,2.01717,2.01697,2.01717,17269136.0
2006-04-17 08:03:00,2.01717,2.01771,2.01717,2.01771,2091460.0
2006-04-17 08:04:00,2.01786,2.01786,2.0173,2.0173,16454330.0
2006-04-17 08:05:00,2.0172,2.01725,2.0171,2.0171,5519966.0
2006-04-17 08:06:00,2.01702,2.01702,2.01683,2.01683,1513061.0
2006-04-17 08:08:00,2.01667,2.01675,2.0165,2.0165,642502.0
2006-04-17 08:09:00,2.01662,2.01662,2.01655,2.01656,3400436.0
2006-04-17 08:10:00,2.01647,2.01647,2.01627,2.01627,12188786.0
2006-04-17 08:11:00,2.01623,2.01623,2.01613,2.01613,966236.0
2006-04-17 08:12:00,2.01611,2.01611,2.01591,2.01603,2445239.0
2006-04-17 08:13:00,2.0161,2.01641,2.0161,2.01641,8585711.0
2006-04-17 08:14:00,2.01634,2.01634,2.01629,2.01629,674977.0
2006-04-17 08:16:00,2.01663,2.01685,2.01653,2.01683,4440792.0
2006-04-17 08:17:00,2.01677,2.01677,2.01641,2.01658,340819.0
2006-04-17 08:18:00,2.01654,2.01654,2.01625,2.01625,8954293.0
2006-04-17 08:19:00,2.01624,2.01624,2.01567,2.01567,1398078.0
2006-04-17 08:20:00,2.01589,2.01607,2.01585,2.01607,278005.0
2006-04-17 08:22:00,2.016,2.016,2.01575,2.0158,4437964.0
2006-04-17 08:23:00,2.01575,2.01575,2.01528,2.01547,4927058.0
2006-04-17 08:24:00,2.01551,2.01554,2.01537,2.01537,5431512.0
2006-04-17 08:26:00,2.01526,2.01526,2.01511,2.01511,2522233.0
2006-04-17 08:27:00,2.01523,2.01544,2.01522,2.01544,6782902.0
2006-04-17 08:28:00,2.01549,2.01577,2.01541,2.01577,1241048.0
2006-04-17 08:29:00,2.01584,2.01584,2.01569,2.01569,431430.0
2006-04-17 08:30:00,2.01568,2.01568,2.01515,2.01525,2177145.0
2006-04-17 08:32:00,2.0155,2.01581,2.0155,2.01581,2630778.0
2006-04-17 08:33:00,2.01589,2.01598,2.01578,2.01598,5851074.0
2006-04-17 08:36:00,2.01588,2.01601,2.01588,2.0159,7316065.0
2006-04-17 08:39:00,2.01591,2.01597,2.01576,2.01597,5464888.0
2006-04-17 08:40:00,2.01601,2.01617,2.01593,2.01617,116579.0
2006-04-17 08:41:00,2.01618,2.01618,2.01585,2.016,3578836.0
2006-04-17 08:42:00,2.01604,2.01614,2.01604,2.01614,854641.0
2006-04-17 08:43:00,2.01624,2.01624,2.01582,2.01582,2986194.0
2006-04-17 08:46:00,2.01575,2.01575,2.01563,2.01563,2994142.0
2006-04-17 08:47:00,2.01565,2.01577,2.01553,2.01577,5692838.0
2006-04-17 08:48:00,2.01583,2.01593,2.01577,2.01593,728196.0
2006-04-17 08:49:00,2.01592,2.01598,2.01586,2.01598,7311097.0
2006-04-17 08:50:00,2.01596,2.01599,2.01591,2.01597,5079154.0
2006-04-17 08:51:00,2.01584,2.01584,2.01542,2.01542,7591222.0
2006-04-17 08:52:00,2.0153,2.01558,2.0153,2.01548,11474651.0
2006-04-17 08:53:00,2.01545,2.01555,2.01537,2.01554,1765977.0
2006-04-17 08:54:00,2.01556,2.01569,2.01556,2.01569,1953603.0
2006-04-17 08:55:00,2.01568,2.0158,2.01564,2.01573,8666405.0
2006-04-17 08:56:00,2.01563,2.01598,2.01563,2.01598,3845741.0
2006-04-17 08:57:00,2.01591,2.01618,2.01591,2.01618,10836118.0
2006-04-17 08:58:00,2.01619,2.01638,2.01619,2.01633,4424817.0
2006-04-17 08:59:00,2.01638,2.01673,2.01638,2.01673,6300196.0
2006-04-17 09:00:00,2.01673,2.01685,2.01666,2.01682,8679371.0
2006-04-17 09:01:00,2.01688,2.01688,2.01673,2.01677,2235661.0
2006-04-17 09:02:00,2.0167,2.0167,2.01634,2.01634,3623017.0
2006-04-17 09:03:00,2.01639,2.01639,2.01605,2.01614,21713200.0
2006-04-17 09:04:00,2.01622,2.01622,2.01604,2.01622,5213389.0
2006-04-17 09:05:00,2.01612,2.01612,2.0159,2.0159,7988932.0
2006-04-17 09:06:00,2.01593,2.01593,2.01564,2.01564,2887931.0
2006-04-17 09:07:00,2.01557,2.01565,2.01545,2.01565,15590463.0
2006-04-17 09:08:00,2.01553,2.0158,2.01553,2.0158,13822247.0
2006-04-17 09:09:00,2.01601,2.01617,2.01601,2.01617,159826.0
2006-04-17 09:10:00,2.01606,2.01637,2.01606,2.01637,3690832.0
2006-04-17 09:11:00,2.01632,2.01632,2.01622,2.01622,736641.0
2006-04-17 09:12:00,2.01617,2.01617,2.01588,2.01588,13548287.0
2006-04-17 09:13:00,2.01593,2.01593,2.01559,2.01563,2207409.0
2006-04-17 09:14:00,2.01555,2.01563,2.01544,2.01557,2995664.0
2006-04-17 09:15:00,2.01557,2.01567,2.01557,2.01563,2931761.0
2006-04-17 09:16:00,2.0156,2.01579,2.0156,2.01579,4741487.0
2006-04-17 09:17:00,2.01576,2.01576,2.01534,2.01572,3777905.0
2006-04-17 09:18:00,2.01575,2.01578,2.01573,2.01573,6384728.0
2006-04-17 09:19:00,2.01577,2.01603,2.01577,2.01599,7470374.0
2006-04-17 09:20:00,2.016,2.01603,2.016,2.01603,3654373.0
2006-04-17 09:21:00,2.01587,2.01598,2.01587,2.01589,4613637.0
2006-04-17 09:24:00,2.01585,2.01585,2.01542,2.01542,1173513.0
2006-04-17 09:27:00,2.01537,2.01557,2.01537,2.01552,4490938.0
2006-04-17 09:28:00,2.01554,2.01554,2.01536,2.01536,339112.0
2006-04-17 09:29:00,2.01544,2.01553,2.01538,2.01546,4878039.0
2006-04-17 09:30:00,2.01544,2.01544,2.01528,2.01536,3638370.0
2006-04-17 09:31:00,2.01546,2.01552,2.01537,2.01537,6707513.0
2006-04-17 09:32:00,2.01538,2.01539,2.0151,2.01531,1186693.0
2006-04-17 09:33:00,2.01534,2.01551,2.01534,2.01544,7024863.0
2006-04-17 09:34:00,2.01563,2.01566,2.01559,2.01564,3133762.0
2006-04-17 09:36:00,2.0156,2.0156,2.01537,2.01553,4315006.0
2006-04-17 09:38:00,2.01548,2.01548,2.01503,2.01537,10963575.0
2006-04-17 09:39:00,2.01541,2.0155,2.01541,2.01545,10034072.0
2006-04-17 09:40:00,2.0154,2.0154,2.0153,2.0153,2920887.0
2006-04-17 09:41:00,2.01527,2.01527,2.01511,2.01514,15418579.0
2006-04-17 09:42:00,2.01523,2.01535,2.01523,2.01535,1296772.0
2006-04-17 09:45:00,2.01523,2.01547,2.01523,2.01547,11369977.0
2006-04-17 09:46:00,2.01546,2.01552,2.01546,2.01546,5020480.0
2006-04-17 09:47:00,2.01546,2.0156,2.01541,2.01547,10571375.0
2006-04-17 09:48:00,2.01545,2.01548,2.01531,2.01548,6664331.0
2006-04-17 09:51:00,2.01546,2.01567,2.01545,2.01567,4540700.0
2006-04-17 09:52:00,2.01567,2.01577,2.01567,2.01577,7474126.0
2006-04-17 09:56:00,2.01576,2.01576,2.01519,2.0153,3647528.0
2006-04-17 09:57:00,2.01534,2.0154,2.01518,2.0154,12390977.0
2006-04-17 09:58:00,2.01527,2.01534,2.01509,2.01509,3477494.0
2006-04-17 09:59:00,2.01526,2.0153,2.01507,2.01507,4833670.0
2006-04-17 10:00:00,2.01521,2.01529,2.01511,2.01527,9331399.0
2006-04-17 10:01:00,2.01536,2.01542,2.01525,2.01525,10640857.0
2006-04-17 10:02:00,2.01536,2.01539,2.01536,2.01539,1535797.0
2006-04-17 10:03:00,2.01527,2.01551,2.01527,2.01543,966675.0
2006-04-17 10:04:00,2.01548,2.01561,2.01544,2.01544,1475697.0
2006-04-17 10:05:00,2.01544,2.0155,2.01533,2.01548,4289188.0
2006-04-17 10:06:00,2.01543,2.01552,2.01534,2.01544,3053208.0
2006-04-17 10:10:00,2.01535,2.01536,2.01518,2.01518,1874404.0
2006-04-17 10:12:00,2.01518,2.01535,2.01509,2.01535,10548386.0
2006-04-17 10:13:00,2.01524,2.01545,2.01524,2.01545,431146.0
2006-04-17 10:14:00,2.01543,2.01543,2.01514,2.01531,3624923.0
2006-04-17 10:15:00,2.0153,2.01549,2.01521,2.01549,3220251.0
2006-04-17 10:16:00,2.01555,2.0158,2.01545,2.01579,6762984.0
2006-04-17 10:17:00,2.01594,2.01594,2.01546,2.01569,3179109.0
2006-04-17 10:18:00,2.01588,2.01608,2.01588,2.01593,2550201.0
2006-04-17 10:19:00,2.01592,2.01592,2.01574,2.01575,9348362.0
2006-04-17 10:20:00,2.01574,2.01574,2.01564,2.01571,4823939.0
2006-04-17 10:21:00,2.01572,2.01576,2.01557,2.01563,9013512.0
2006-04-17 10:23:00,2.01551,2.01551,2.01513,2.01513,2193814.0
2006-04-17 10:24:00,2.01505,2.01505,2.01475,2.01475,4160342.0
2006-04-17 10:25:00,2.01469,2.01477,2.01465,2.01472,2525287.0
2006-04-17 10:26:00,2.01477,2.01496,2.01476,2.01493,8636755.0
2006-04-17 10:27:00,2.01516,2.01565,2.01516,2.01565,5096783.0
2006-04-17 10:28:00,2.01568,2.01578,2.01562,2.01574,17933514.0
2006-04-17 10:29:00,2.01588,2.01607,2.01588,2.01605,2071130.0
2006-04-17 10:30:00,2.01617,2.01623,2.01588,2.01588,11865711.0
2006-04-17 10:31:00,2.0158,2.016,2.0158,2.01588,9226857.0
2006-04-17 10:32:00,2.01596,2.01606,2.01583,2.01606,2001117.0
2006-04-17 10:33:00,2.01607,2.01607,2.01581,2.01589,11405932.0
2006-04-17 10:34:00,2.01577,2.01586,2.01577,2.01586,6671298.0
2006-04-17 10:35:00,2.01594,2.01618,2.01585,2.01618,1427732.0
2006-04-17 10:36:00,2.01617,2.01642,2.01617,2.01642,2492233.0
2006-04-17 10:37:00,2.01645,2.01645,2.01618,2.01618,1177964.0
2006-04-17 10:38:00,2.01619,2.01619,2.01602,2.01602,1389830.0
2006-04-17 10:40:00,2.01601,2.01601,2.01576,2.01576,2072656.0
2006-04-17 10:41:00,2.01575,2.01575,2.01536,2.01556,5444207.0
2006-04-17 10:42:00,2.01563,2.01563,2.01524,2.01524,1803942.0
2006-04-17 10:43:00,2.0154,2.01578,2.0154,2.01575,4254297.0
2006-04-17 10:44:00,2.01582,2.0162,2.01582,2.0162,1749152.0
2006-04-17 10:45:00,2.01622,2.01639,2.01622,2.01632,3585948.0
2006-04-17 10:46:00,2.01646,2.01658,2.01643,2.01658,4867206.0
2006-04-17 10:47:00,2.01654,2.01665,2.01641,2.01641,9332080.0
2006-04-17 10:48:00,2.01639,2.01658,2.01636,2.01636,6092641.0
2006-04-17 10:49:00,2.01612,2.01612,2.01582,2.01593,4035351.0
2006-04-17 10:50:00,2.01582,2.01603,2.01582,2.01582,4066290.0
2006-04-17 10:51:00,2.01569,2.01578,2.01567,2.01569,1844498.0
2006-04-17 10:52:00,2.01567,2.01567,2.01541,2.0156,2356200.0
2006-04-17 10:53:00,2.01561,2.016,2.0156,2.016,2753982.0
2006-04-17 10:55:00,2.01604,2.01611,2.01583,2.01611,3164903.0
2006-04-17 10:56:00,2.0158,2.01653,2.0158,2.01653,11892678.0
2006-04-17 10:57:00,2.01658,2.01672,2.01658,2.01671,4267140.0
2006-04-17 10:58:00,2.01672,2.0169,2.01672,2.0169,778811.0
2006-04-17 10:59:00,2.01692,2.01708,2.01667,2.01708,2137417.0
2006-04-17 11:00:00,2.01719,2.01719,2.01693,2.01693,10627098.0
2006-04-17 11:01:00,2.01689,2.01716,2.01683,2.01716,7063342.0
2006-04-17 11:02:00,2.01708,2.01717,2.01693,2.01717,12238120.0
2006-04-17 11:03:00,2.01715,2.01715,2.01687,2.01687,5932249.0
2006-04-17 11:04:00,2.01681,2.01681,2.01661,2.01669,4260603.0
2006-04-17 11:05:00,2.01665,2.01665,2.01655,2.01655,135087.0
2006-04-17 11:06:00,2.01656,2.01664,2.01617,2.01664,3828983.0
2006-04-17 11:07:00,2.01665,2.01665,2.01633,2.01633,1395037.0
2006-04-17 11:08:00,2.01633,2.01635,2.01627,2.01635,11290546.0
2006-04-17 11:09:00,2.01629,2.01638,2.01622,2.01622,11386710.0
2006-04-17 11:10:00,2.01619,2.01619,2.01601,2.01602,3484103.0
2006-04-17 11:11:00,2.01596,2.01615,2.01596,2.01608,2017371.0
2006-04-17 11:12:00,2.01609,2.01609,2.01565,2.01565,17598274.0
2006-04-17 11:13:00,2.01557,2.01565,2.01539,2.01565,2954695.0
2006-04-17 11:14:00,2.01572,2.01591,2.01568,2.01583,5393127.0
2006-04-17 11:15:00,2.0159,2.0159,2.01501,2.01538,12930677.0
2006-04-17 11:17:00,2.01537,2.01573,2.01537,2.01559,18018182.0
2006-04-17 11:18:00,2.01574,2.01575,2.01558,2.01558,5096766.0
2006-04-17 11:19:00,2.01559,2.01569,2.01522,2.01562,16113074.0
2006-04-17 11:20:00,2.01568,2.01587,2.01564,2.01564,2181792.0
2006-04-17 11:23:00,2.01577,2.01577,2.01561,2.01561,3573540.0
2006-04-17 11:24:00,2.01561,2.01577,2.01552,2.01577,5697577.0
2006-04-17 11:27:00,2.01582,2.01589,2.01573,2.01581,10669266.0
2006-04-17 11:28:00,2.01578,2.01588,2.01578,2.01586,1988772.0
2006-04-17 11:31:00,2.01574,2.01586,2.0157,2.01586,3778575.0
2006-04-17 11:32:00,2.01586,2.01586,2.01574,2.01575,4331844.0
2006-04-17 11:33:00,2.01568,2.01575,2.01568,2.01575,2919390.0
2006-04-17 11:38:00,2.01578,2.01582,2.0157,2.01572,2713574.0
2006-04-17 11:40:00,2.01569,2.01586,2.01569,2.01586,8747596.0
2006-04-17 11:41:00,2.01586,2.01601,2.01586,2.01601,3575082.0
2006-04-17 11:43:00,2.01627,2.01651,2.01627,2.01635,5682023.0
2006-04-17 11:44:00,2.01643,2.01643,2.01621,2.01633,1260747.0
2006-04-17 11:45:00,2.01633,2.01638,2.01633,2.01638,21401156.0
2006-04-17 11:47:00,2.01641,2.01649,2.01628,2.01649,13825122.0
2006-04-17 11:49:00,2.01634,2.01656,2.01634,2.01637,5198974.0
2006-04-17 11:50:00,2.01633,2.01634,2.01617,2.01633,3902421.0
2006-04-17 11:52:00,2.01636,2.01671,2.01636,2.01671,16918114.0
2006-04-17 11:53:00,2.01675,2.01722,2.01675,2.01722,4209195.0
2006-04-17 11:54:00,2.01721,2.01721,2.01691,2.01697,2269427.0
2006-04-17 11:56:00,2.01693,2.01695,2.01649,2.01649,15532968.0
2006-04-17 11:57:00,2.01633,2.01633,2.016,2.016,2736071.0
2006-04-17 11:58:00,2.01587,2.016,2.01587,2.016,2176427.0
2006-04-17 12:01:00,2.01623,2.0164,2.01623,2.0164,1326247.0
2006-04-17 12:02:00,2.01637,2.01656,2.01603,2.01656,26564107.0
2006-04-17 12:03:00,2.01656,2.01656,2.01634,2.01634,5895665.0
2006-04-17 12:04:00,2.01624,2.01634,2.0162,2.01634,8744979.0
2006-04-17 12:05:00,2.01633,2.01656,2.01623,2.01656,8787684.0
2006-04-17 12:06:00,2.01655,2.01683,2.01655,2.01683,2550250.0
2006-04-17 12:08:00,2.01688,2.01692,2.01672,2.01679,3264783.0
2006-04-17 12:09:00,2.01681,2.01712,2.01681,2.01712,9557765.0
2006-04-17 12:10:00,2.01727,2.01772,2.01727,2.01746,12053539.0
2006-04-17 12:11:00,2.01731,2.01747,2.01722,2.01722,2049714.0
2006-04-17 12:12:00,2.01726,2.01726,2.01706,2.01713,6082503.0
2006-04-17 12:13:00,2.01705,2.01743,2.01705,2.01743,3919826.0
2006-04-17 12:14:00,2.01742,2.01777,2.01742,2.0177,4919072.0
2006-04-17 12:15:00,2.01756,2.0177,2.01751,2.0177,2667940.0
2006-04-17 12:17:00,2.01764,2.01766,2.01722,2.01722,6121312.0
2006-04-17 12:18:00,2.01707,2.01707,2.01668,2.01668,723510.0
2006-04-17 12:19:00,2.01665,2.01665,2.01641,2.01641,7461804.0
2006-04-17 12:22:00,2.01642,2.01657,2.01635,2.01657,6626458.0
2006-04-17 12:23:00,2.01673,2.017,2.01671,2.01686,5288268.0
2006-04-17 12:24:00,2.01691,2.01691,2.01662,2.01662,1915909.0
2006-04-17 12:26:00,2.01665,2.01694,2.01665,2.01694,6527177.0
2006-04-17 12:27:00,2.01691,2.01691,2.01663,2.01663,4527657.0
2006-04-17 12:28:00,2.01648,2.0166,2.01648,2.01652,518724.0
2006-04-17 12:29:00,2.0166,2.0166,2.01639,2.01639,4479117.0
2006-04-17 12:32:00,2.01643,2.0165,2.01633,2.01643,3906000.0
2006-04-17 12:33:00,2.01645,2.01658,2.01645,2.01658,2502439.0
2006-04-17 12:34:00,2.01667,2.0168,2.01664,2.0168,4863600.0
2006-04-17 12:35:00,2.0168,2.01688,2.01672,2.01688,4051790.0
2006-04-17 12:36:00,2.01679,2.01719,2.01679,2.01719,4488849.0
2006-04-17 12:37:00,2.0171,2.0171,2.01689,2.01701,7695599.0
2006-04-17 12:38:00,2.01705,2.01723,2.01705,2.01722,18493862.0
2006-04-17 12:39:00,2.01718,2.01718,2.01695,2.01695,8705055.0
2006-04-17 12:42:00,2.01703,2.01716,2.01703,2.01713,3033497.0
2006-04-17 12:43:00,2.01716,2.01718,2.01704,2.01718,3962051.0
2006-04-17 12:44:00,2.0172,2.01727,2.01677,2.01677,19253359.0
2006-04-17 12:45:00,2.01721,2.01728,2.01717,2.01728,4021463.0
2006-04-17 12:46:00,2.01744,2.01751,2.01744,2.01751,1282968.0
2006-04-17 12:48:00,2.01751,2.01768,2.01751,2.01768,694957.0
2006-04-17 12:50:00,2.01776,2.01776,2.01716,2.01757,3833146.0
2006-04-17 12:52:00,2.01761,2.01782,2.01761,2.01782,692854.0
2006-04-17 12:53:00,2.01805,2.01805,2.01774,2.0178,14519333.0
2006-04-17 12:54:00,2.01776,2.01788,2.01776,2.0178,3032920.0
2006-04-17 12:55:00,2.01774,2.01774,2.01758,2.01768,4501680.0
2006-04-17 12:56:00,2.01758,2.0177,2.01758,2.01761,4180455.0
2006-04-17 12:57:00,2.01749,2.01792,2.01749,2.01792,6952327.0
2006-04-17 12:58:00,2.01796,2.01816,2.01796,2.01816,6733417.0
2006-04-17 12:59:00,2.0182,2.01844,2.0182,2.01822,6291583.0
2006-04-17 13:01:00,2.01828,2.01828,2.01797,2.01797,3774865.0
2006-04-17 13:02:00,2.01815,2.01853,2.01815,2.01843,672153.0
2006-04-17 13:03:00,2.01846,2.01852,2.01834,2.01834,2407706.0
2006-04-17 13:04:00,2.0184,2.01841,2.01811,2.01819,3430865.0
2006-04-17 13:05:00,2.01817,2.01817,2.01789,2.01796,27973952.0
2006-04-17 13:06:00,2.01802,2.01829,2.01793,2.01829,10917962.0
2006-04-17 13:07:00,2.01827,2.01827,2.0178,2.01813,7532711.0
2006-04-17 13:09:00,2.01815,2.01841,2.01815,2.01836,13794690.0
2006-04-17 13:10:00,2.01845,2.01871,2.01842,2.01842,7315679.0
2006-04-17 13:11:00,2.01856,2.01856,2.01832,2.01832,1977750.0
2006-04-17 13:13:00,2.01809,2.01874,2.01809,2.01874,3397652.0
2006-04-17 13:14:00,2.0187,2.01894,2.0187,2.01878,7729717.0
2006-04-17 13:15:00,2.01899,2.01936,2.01899,2.01936,4207724.0
2006-04-17 13:16:00,2.0197,2.01985,2.0197,2.01972,15458600.0
2006-04-17 13:17:00,2.01986,2.01994,2.01977,2.01994,4001705.0
2006-04-17 13:18:00,2.02009,2.02046,2.02009,2.02046,2652586.0
2006-04-17 13:19:00,2.0206,2.02066,2.0205,2.0205,4931520.0
2006-04-17 13:20:00,2.02056,2.02069,2.02044,2.02069,2018490.0
2006-04-17 13:21:00,2.02072,2.02074,2.02056,2.02056,3997968.0
2006-04-17 13:22:00,2.0206,2.02124,2.0206,2.02124,3873527.0
2006-04-17 13:23:00,2.02143,2.02169,2.02143,2.02169,492524.0
2006-04-17 13:24:00,2.0214,2.02192,2.0214,2.02168,11500396.0
2006-04-17 13:25:00,2.02163,2.02163,2.02153,2.02153,702317.0
2006-04-17 13:26:00,2.0214,2.0214,2.02073,2.02088,34942057.0
2006-04-17 13:27:00,2.02087,2.02087,2.02061,2.02061,4698285.0
2006-04-17 13:28:00,2.0205,2.0205,2.02031,2.0205,4448183.0
2006-04-17 13:30:00,2.02051,2.02051,2.02038,2.02046,3140847.0
2006-04-17 13:33:00,2.02051,2.02069,2.02026,2.02051,25609152.0
2006-04-17 13:34:00,2.02042,2.02042,2.02015,2.02028,20180419.0
2006-04-17 13:35:00,2.02036,2.02037,2.02021,2.02034,4183179.0
2006-04-17 13:36:00,2.02032,2.0205,2.02025,2.02038,3878010.0
2006-04-17 13:37:00,2.02034,2.02034,2.01983,2.01983,7825269.0
2006-04-17 13:38:00,2.01982,2.02004,2.01963,2.01997,4694102.0
2006-04-17 13:39:00,2.02014,2.02056,2.02014,2.02056,7297966.0
2006-04-17 13:40:00,2.02066,2.02115,2.02066,2.02115,18132170.0
2006-04-17 13:41:00,2.0212,2.02167,2.0212,2.02167,4645876.0
2006-04-17 13:42:00,2.02161,2.02208,2.02161,2.02181,14655149.0
2006-04-17 13:43:00,2.02232,2.02266,2.02232,2.02266,3020668.0
2006-04-17 13:44:00,2.02286,2.02336,2.02275,2.02336,884507.0
2006-04-17 13:45:00,2.0234,2.02363,2.0234,2.02363,1985769.0
2006-04-17 13:46:00,2.02366,2.02381,2.02349,2.02381,2035850.0
2006-04-17 13:47:00,2.02381,2.02418,2.02381,2.02405,1710750.0
2006-04-17 13:48:00,2.02395,2.02395,2.02355,2.02355,4021151.0
2006-04-17 13:49:00,2.0235,2.0235,2.02314,2.02314,3575084.0
2006-04-17 13:50:00,2.02317,2.02324,2.02304,2.02324,9390028.0
2006-04-17 13:51:00,2.0234,2.02383,2.0234,2.02375,1621496.0
2006-04-17 13:52:00,2.02383,2.02406,2.02383,2.02404,9806914.0
2006-04-17 13:53:00,2.02409,2.02426,2.02404,2.02426,7334258.0
2006-04-17 13:54:00,2.02445,2.02484,2.02445,2.02484,1770755.0
2006-04-17 13:55:00,2.02484,2.02497,2.02457,2.02497,4044650.0
2006-04-17 13:56:00,2.02473,2.02488,2.02471,2.02486,15455397.0
2006-04-17 13:57:00,2.0248,2.0248,2.02456,2.02456,10926762.0
2006-04-17 13:58:00,2.02444,2.0246,2.02432,2.02432,19648610.0
2006-04-17 13:59:00,2.02411,2.02422,2.02373,2.02373,4786374.0
2006-04-17 14:00:00,2.02356,2.02356,2.02328,2.02342,22299748.0
2006-04-17 14:01:00,2.02337,2.02337,2.02176,2.02316,2090051.0
2006-04-17 14:02:00,2.02314,2.02315,2.02273,2.02315,10061166.0
2006-04-17 14:03:00,2.02321,2.02339,2.02319,2.02325,15321247.0
2006-04-17 14:04:00,2.02334,2.02346,2.02301,2.02346,9730571.0
2006-04-17 14:05:00,2.02347,2.02401,2.02347,2.02401,7019449.0
2006-04-17 14:06:00,2.02404,2.02413,2.02396,2.02409,7020371.0
2006-04-17 14:07:00,2.02402,2.02402,2.02376,2.02402,5539072.0
2006-04-17 14:08:00,2.02392,2.024,2.02373,2.024,7071553.0
2006-04-17 14:09:00,2.02401,2.02401,2.02329,2.02343,3965256.0
2006-04-17 14:10:00,2.02343,2.02385,2.02343,2.02372,5379048.0
2006-04-17 14:11:00,2.0237,2.02387,2.0237,2.02387,5106890.0
2006-04-17 14:12:00,2.02395,2.0244,2.02395,2.0244,5917990.0
2006-04-17 14:13:00,2.0245,2.02487,2.02444,2.02487,6948486.0
2006-04-17 14:14:00,2.025,2.02514,2.02499,2.02508,2007681.0
2006-04-17 14:15:00,2.02509,2.02514,2.02507,2.02509,2619105.0
2006-04-17 14:16:00,2.02506,2.02521,2.02503,2.02513,2233953.0
2006-04-17 14:17:00,2.02498,2.02498,2.02473,2.02473,12775338.0
2006-04-17 14:18:00,2.02469,2.02502,2.02469,2.02502,3870634.0
2006-04-17 14:19:00,2.02513,2.02555,2.02513,2.02555,2807625.0
2006-04-17 14:20:00,2.02559,2.02618,2.02559,2.02618,5949716.0
2006-04-17 14:21:00,2.02621,2.0267,2.02621,2.0267,9955083.0
2006-04-17 14:22:00,2.02682,2.02733,2.02682,2.02721,4953487.0
2006-04-17 14:23:00,2.0271,2.02721,2.02693,2.02721,421749.0
2006-04-17 14:24:00,2.02724,2.02724,2.02689,2.02699,1959253.0
2006-04-17 14:25:00,2.027,2.02705,2.02679,2.02679,1260239.0
2006-04-17 14:26:00,2.0268,2.02693,2.02659,2.02659,6731455.0
2006-04-17 14:27:00,2.02665,2.02705,2.02665,2.02705,3301146.0
2006-04-17 14:28:00,2.02705,2.02712,2.02692,2.02712,12652760.0
2006-04-17 14:29:00,2.02706,2.02759,2.02706,2.02759,2938997.0
2006-04-17 14:30:00,2.02766,2.02815,2.02766,2.02815,6860844.0
2006-04-17 14:31:00,2.02821,2.0284,2.02801,2.0284,5570502.0
2006-04-17 14:32:00,2.02849,2.02926,2.02849,2.02926,6171568.0
2006-04-17 14:33:00,2.02932,2.02975,2.02932,2.02959,6920496.0
2006-04-17 14:34:00,2.02945,2.02945,2.02911,2.02911,1802345.0
2006-04-17 14:35:00,2.02898,2.02899,2.02861,2.02896,24819701.0
2006-04-17 14:36:00,2.02879,2.02879,2.02799,2.02799,5822263.0
2006-04-17 14:37:00,2.02791,2.02791,2.02741,2.02742,4031038.0
2006-04-17 14:38:00,2.02727,2.02727,2.02697,2.02712,7436153.0
2006-04-17 14:39:00,2.02705,2.02705,2.02674,2.02674,9996516.0
2006-04-17 14:40:00,2.02694,2.02711,2.02683,2.02698,5029275.0
2006-04-17 14:41:00,2.02696,2.02696,2.02677,2.02689,17829698.0
2006-04-17 14:42:00,2.0269,2.02697,2.02679,2.02697,9720630.0
2006-04-17 14:43:00,2.02688,2.02698,2.02674,2.02696,26646525.0
2006-04-17 14:44:00,2.02694,2.0272,2.02694,2.02706,7193476.0
2006-04-17 14:45:00,2.02717,2.0273,2.02714,2.0273,1648995.0
2006-04-17 14:46:00,2.02725,2.02725,2.02693,2.02693,6371786.0
2006-04-17 14:47:00,2.02688,2.02737,2.02688,2.02737,342903.0
2006-04-17 14:48:00,2.02754,2.02797,2.02754,2.02797,4120491.0
2006-04-17 14:49:00,2.02808,2.02828,2.02795,2.02795,3467469.0
2006-04-17 14:50:00,2.02802,2.02802,2.02767,2.02799,16415182.0
2006-04-17 14:51:00,2.0279,2.02791,2.02778,2.02778,3121965.0
2006-04-17 14:52:00,2.02765,2.02765,2.02706,2.02706,16200658.0
2006-04-17 14:53:00,2.02703,2.02703,2.02662,2.02688,12861118.0
2006-04-17 14:54:00,2.0268,2.0268,2.02644,2.02644,653090.0
2006-04-17 14:55:00,2.02652,2.02652,2.02624,2.02624,2934247.0
2006-04-17 14:56:00,2.02618,2.02638,2.0259,2.02638,7770183.0
2006-04-17 14:57:00,2.02652,2.02667,2.02652,2.02665,12089312.0
2006-04-17 14:58:00,2.02658,2.02658,2.02594,2.02594,4561206.0
2006-04-17 14:59:00,2.02585,2.02595,2.02564,2.0259,9129884.0
2006-04-17 15:00:00,2.0257,2.0257,2.02532,2.02566,9105031.0
2006-04-17 15:01:00,2.02568,2.02588,2.02568,2.02587,12453105.0
2006-04-17 15:02:00,2.02586,2.02605,2.02568,2.02605,11101448.0
2006-04-17 15:03:00,2.02617,2.02621,2.02602,2.02603,5851420.0
2006-04-17 15:04:00,2.02592,2.02646,2.02592,2.02645,7677194.0
2006-04-17 15:05:00,2.02633,2.02633,2.02589,2.02589,23097771.0
2006-04-17 15:06:00,2.02589,2.02596,2.02573,2.02596,3020342.0
2006-04-17 15:07:00,2.02595,2.02597,2.02573,2.02573,16798845.0
2006-04-17 15:08:00,2.02577,2.02643,2.02577,2.02643,1157794.0
2006-04-17 15:09:00,2.02659,2.0274,2.02659,2.0274,6991387.0
2006-04-17 15:10:00,2.02747,2.02755,2.02714,2.02752,20041526.0
2006-04-17 15:11:00,2.02744,2.02744,2.02716,2.02726,3784872.0
2006-04-17 15:12:00,2.02736,2.02751,2.02732,2.02732,12545371.0
2006-04-17 15:13:00,2.02717,2.02717,2.02653,2.02653,12092109.0
2006-04-17 15:14:00,2.02656,2.0267,2.02656,2.0267,1775881.0
2006-04-17 15:15:00,2.02667,2.02674,2.02667,2.0267,4226345.0
2006-04-17 15:16:00,2.02652,2.02659,2.0263,2.0263,18929771.0
2006-04-17 15:17:00,2.02611,2.02634,2.02609,2.02634,3473860.0
2006-04-17 15:18:00,2.02647,2.02709,2.02647,2.02709,5501998.0
2006-04-17 15:19:00,2.02732,2.02757,2.02732,2.02734,2163577.0
2006-04-17 15:20:00,2.02744,2.02804,2.02744,2.02804,2419499.0
2006-04-17 15:21:00,2.028,2.028,2.02755,2.02755,3116215.0
2006-04-17 15:22:00,2.0276,2.02762,2.02718,2.02753,7008307.0
2006-04-17 15:23:00,2.02733,2.0274,2.02715,2.02715,4668608.0
2006-04-17 15:24:00,2.02718,2.02718,2.02676,2.02676,745892.0
2006-04-17 15:25:00,2.02684,2.02725,2.02684,2.02725,4167763.0
2006-04-17 15:26:00,2.02723,2.02723,2.02702,2.02702,10426522.0
2006-04-17 15:27:00,2.02684,2.02688,2.02657,2.02688,9106537.0
2006-04-17 15:28:00,2.027,2.0274,2.027,2.02732,3542620.0
2006-04-17 15:29:00,2.02725,2.02725,2.02712,2.02712,1314360.0
2006-04-17 15:30:00,2.027,2.027,2.02656,2.02656,5727976.0
2006-04-17 15:31:00,2.02639,2.02646,2.026,2.02646,1075605.0
2006-04-17 15:32:00,2.02659,2.02674,2.02637,2.02637,2759034.0
2006-04-17 15:33:00,2.02637,2.02653,2.02637,2.02653,1018630.0
2006-04-17 15:34:00,2.02666,2.02676,2.02653,2.02653,3386247.0
2006-04-17 15:35:00,2.02638,2.02684,2.02638,2.0268,2389385.0
2006-04-17 15:36:00,2.02686,2.02691,2.02679,2.02691,1634909.0
2006-04-17 15:37:00,2.02677,2.02684,2.02672,2.02684,339210.0
2006-04-17 15:38:00,2.02679,2.02688,2.02664,2.02671,2166217.0
2006-04-17 15:39:00,2.02674,2.0269,2.02667,2.0269,3760682.0
2006-04-17 15:40:00,2.02687,2.02699,2.02652,2.02652,1546527.0
2006-04-17 15:41:00,2.02638,2.02638,2.02602,2.02602,2406697.0
2006-04-17 15:42:00,2.02589,2.02589,2.0253,2.02533,4747595.0
2006-04-17 15:43:00,2.02534,2.02595,2.02534,2.02595,4805924.0
2006-04-17 15:44:00,2.02601,2.02629,2.02581,2.02629,1689095.0
2006-04-17 15:45:00,2.02634,2.02635,2.02623,2.02623,5386694.0
2006-04-17 15:46:00,2.02613,2.02613,2.02586,2.02592,4616541.0
2006-04-17 15:47:00,2.02586,2.02589,2.02581,2.02589,14406359.0
2006-04-17 15:48:00,2.02574,2.02599,2.02574,2.02593,2432718.0
2006-04-17 15:49:00,2.02579,2.02579,2.02535,2.02563,17661816.0
2006-04-17 15:50:00,2.02543,2.02543,2.02508,2.02531,2608499.0
2006-04-17 15:51:00,2.02545,2.02578,2.02534,2.02578,3058786.0
2006-04-17 15:52:00,2.02586,2.02622,2.02586,2.02622,10237472.0
2006-04-17 15:53:00,2.02658,2.02685,2.02642,2.02671,7418894.0
2006-04-17 15:54:00,2.02655,2.0267,2.02655,2.02664,674003.0
2006-04-17 15:55:00,2.0266,2.02677,2.0266,2.02669,5309983.0
2006-04-17 15:56:00,2.02671,2.02671,2.02636,2.02636,2396038.0
2006-04-17 15:57:00,2.02613,2.02613,2.02597,2.02598,2931776.0
2006-04-17 15:58:00,2.02559,2.02607,2.02559,2.02607,9290248.0
2006-04-17 15:59:00,2.02614,2.02681,2.02614,2.02681,2847099.0
2006-04-17 16:00:00,2.02669,2.02672,2.02643,2.02643,2348043.0
2006-04-17 16:01:00,2.0262,2.02661,2.0262,2.02661,8049986.0
2006-04-17 16:02:00,2.02675,2.02693,2.02675,2.02692,7061342.0
2006-04-17 16:03:00,2.02688,2.02713,2.02688,2.02702,6936080.0
2006-04-17 16:04:00,2.02701,2.02721,2.027,2.02721,3128149.0
2006-04-17 16:05:00,2.02723,2.02728,2.02686,2.0272,17384528.0
2006-04-17 16:06:00,2.02705,2.02705,2.02661,2.02667,1441064.0
2006-04-17 16:07:00,2.02653,2.02653,2.02645,2.02645,3565464.0
2006-04-17 16:08:00,2.02644,2.02657,2.02634,2.02655,16134604.0
2006-04-17 16:09:00,2.02667,2.02686,2.02666,2.02672,11558864.0
2006-04-17 16:10:00,2.02682,2.02685,2.02667,2.0267,7567469.0
2006-04-17 16:11:00,2.02634,2.02671,2.02634,2.02671,6416526.0
2006-04-17 16:12:00,2.02672,2.02672,2.02658,2.02658,3572909.0
2006-04-17 16:13:00,2.02644,2.02646,2.02592,2.02592,4555873.0
2006-04-17 16:14:00,2.02574,2.02574,2.02534,2.02534,10654988.0
2006-04-17 16:16:00,2.02544,2.02595,2.02544,2.02595,2055078.0
2006-04-17 16:17:00,2.02608,2.02625,2.02593,2.02593,3073935.0
2006-04-17 16:18:00,2.02584,2.02584,2.02559,2.02559,4888430.0
2006-04-17 16:19:00,2.02578,2.02586,2.02543,2.02561,4268113.0
2006-04-17 16:20:00,2.0255,2.02575,2.0255,2.02556,3856607.0
2006-04-17 16:21:00,2.02579,2.02589,2.02565,2.02589,9414187.0
2006-04-17 16:22:00,2.02584,2.02584,2.02554,2.02562,16190387.0
2006-04-17 16:23:00,2.0256,2.0256,2.02494,2.02494,17203969.0
2006-04-17 16:24:00,2.02489,2.02489,2.02435,2.02435,5277341.0
2006-04-17 16:25:00,2.02422,2.02434,2.02411,2.02425,1874989.0
2006-04-17 16:26:00,2.0243,2.02453,2.0243,2.02443,8468671.0
2006-04-17 16:27:00,2.02433,2.02433,2.02409,2.02409,5613988.0
2006-04-17 16:28:00,2.0241,2.0241,2.02393,2.02393,5939951.0
2006-04-17 16:29:00,2.0238,2.0238,2.02361,2.02363,3491372.0
2006-04-17 16:30:00,2.02363,2.02378,2.02363,2.02373,3902662.0
2006-04-17 16:31:00,2.0237,2.02453,2.0237,2.02453,4946270.0
2006-04-17 16:32:00,2.02477,2.0251,2.02477,2.02502,5728333.0
2006-04-17 16:33:00,2.02479,2.02506,2.02479,2.02506,7269457.0
2006-04-17 16:34:00,2.02517,2.02532,2.02517,2.02529,4459457.0
2006-04-17 16:35:00,2.02537,2.02605,2.02537,2.02605,6664625.0
2006-04-17 16:36:00,2.02599,2.02605,2.02572,2.02572,1590292.0
2006-04-17 16:37:00,2.02581,2.02599,2.02581,2.02599,3359930.0
2006-04-17 16:38:00,2.02598,2.0261,2.02594,2.0261,4427390.0
2006-04-17 16:39:00,2.02633,2.02644,2.0263,2.02631,2911049.0
2006-04-17 16:40:00,2.02614,2.02617,2.02604,2.02611,13375281.0
2006-04-17 16:41:00,2.02621,2.02621,2.02601,2.02601,4691695.0
2006-04-17 16:42:00,2.02619,2.02629,2.02601,2.02608,7145918.0
2006-04-17 16:43:00,2.02607,2.02627,2.02599,2.02627,1845734.0
2006-04-17 16:44:00,2.02635,2.02676,2.02635,2.02648,7565645.0
2006-04-17 16:45:00,2.02699,2.02747,2.02699,2.02729,2567503.0
2006-04-17 16:46:00,2.02745,2.02858,2.02745,2.02858,1041453.0
2006-04-17 16:47:00,2.02871,2.02871,2.02833,2.02861,9956778.0
2006-04-17 16:48:00,2.02883,2.02911,2.02883,2.02909,2077142.0
2006-04-17 16:49:00,2.02934,2.02934,2.02891,2.02891,2977270.0
2006-04-17 16:50:00,2.0288,2.0288,2.02851,2.02878,7278219.0
2006-04-17 16:51:00,2.02896,2.02915,2.02892,2.02898,4264172.0
2006-04-17 16:52:00,2.02902,2.02912,2.02898,2.02908,560892.0
2006-04-17 16:53:00,2.02905,2.02922,2.02893,2.02922,6661626.0
2006-04-17 16:54:00,2.02931,2.02972,2.02931,2.02972,5299893.0
2006-04-17 16:55:00,2.02973,2.03068,2.02973,2.03057,4523817.0
2006-04-17 16:56:00,2.03065,2.03065,2.03006,2.03006,13189930.0
2006-04-17 16:57:00,2.03013,2.03013,2.02995,2.02995,16715741.0
2006-04-17 16:58:00,2.02969,2.02974,2.02941,2.02941,7400549.0
2006-04-17 16:59:00,2.02926,2.02926,2.02871,2.02881,4232206.0
2006-04-17 17:00:00,2.02872,2.02872,2.02808,2.02823,895264.0
2006-04-17 17:01:00,2.02816,2.02816,2.02773,2.02773,539118.0
2006-04-17 17:02:00,2.02763,2.02763,2.02748,2.02748,5547182.0
2006-04-17 17:03:00,2.02772,2.02811,2.02772,2.02807,1297289.0
2006-04-17 17:04:00,2.02821,2.02847,2.02821,2.02847,4816341.0
2006-04-17 17:05:00,2.02846,2.02846,2.02788,2.02822,31425295.0
2006-04-17 17:06:00,2.0282,2.02825,2.02805,2.02805,14645137.0
2006-04-17 17:07:00,2.02807,2.02822,2.02802,2.02812,1222158.0
2006-04-17 17:08:00,2.02795,2.02795,2.02765,2.02773,2325272.0
2006-04-17 17:09:00,2.02763,2.02763,2.02716,2.02726,26627818.0
2006-04-17 17:10:00,2.02728,2.02733,2.02714,2.02726,12155831.0
2006-04-17 17:11:00,2.0272,2.02722,2.02702,2.02716,3192401.0
2006-04-17 17:12:00,2.027,2.02701,2.02682,2.0269,14521208.0
2006-04-17 17:13:00,2.02696,2.027,2.02685,2.027,3592656.0
2006-04-17 17:14:00,2.02699,2.02699,2.02679,2.02687,20186011.0
2006-04-17 17:15:00,2.02683,2.02691,2.02656,2.02691,5621032.0
2006-04-17 17:16:00,2.02678,2.02692,2.02678,2.02687,2300922.0
2006-04-17 17:17:00,2.02677,2.02689,2.02654,2.02689,13893760.0
2006-04-17 17:18:00,2.02697,2.02728,2.02692,2.02728,2326268.0
2006-04-17 17:19:00,2.02738,2.02762,2.02732,2.02756,23247443.0
2006-04-17 17:20:00,2.0276,2.02765,2.02743,2.02743,2132362.0
2006-04-17 17:21:00,2.02764,2.02773,2.02764,2.02773,6049887.0
2006-04-17 17:22:00,2.02779,2.0278,2.02768,2.02768,7746548.0
2006-04-17 17:23:00,2.02746,2.0275,2.02729,2.02729,10531517.0
2006-04-17 17:24:00,2.02735,2.02745,2.02717,2.02739,9922293.0
2006-04-17 17:25:00,2.02744,2.02745,2.02726,2.0273,1316801.0
2006-04-17 17:26:00,2.02718,2.02718,2.02703,2.02703,3249811.0
2006-04-17 17:27:00,2.02693,2.02693,2.02658,2.02658,4233629.0
2006-04-17 17:28:00,2.02669,2.02669,2.02629,2.0263,7038937.0
2006-04-17 17:29:00,2.02627,2.0267,2.02612,2.0267,1711711.0
2006-04-17 17:30:00,2.02683,2.02694,2.02683,2.02691,2697190.0
2006-04-17 17:31:00,2.0269,2.02704,2.02684,2.02692,2137314.0
2006-04-17 17:32:00,2.02679,2.02679,2.02654,2.02654,5933945.0
2006-04-17 17:33:00,2.02642,2.02655,2.02637,2.0265,1448944.0
2006-04-17 17:34:00,2.02643,2.02647,2.02609,2.02644,3017382.0
2006-04-17 17:35:00,2.02656,2.02668,2.02656,2.02665,3825140.0
2006-04-17 17:36:00,2.02665,2.02683,2.02664,2.02683,10385737.0
2006-04-17 17:37:00,2.02676,2.02683,2.02667,2.02683,2418445.0
2006-04-17 17:38:00,2.02677,2.02679,2.02646,2.02665,4143367.0
2006-04-17 17:39:00,2.02657,2.02664,2.02639,2.02639,2009596.0
2006-04-17 17:40:00,2.02633,2.02641,2.02604,2.02641,13868355.0
2006-04-17 17:41:00,2.0262,2.0266,2.0262,2.02659,6926567.0
2006-04-17 17:42:00,2.02665,2.02689,2.02665,2.02689,1444200.0
2006-04-17 17:43:00,2.0268,2.02722,2.0268,2.02719,98229.0
2006-04-17 17:44:00,2.02732,2.02738,2.0269,2.0269,12614542.0
2006-04-17 17:45:00,2.02665,2.02665,2.02635,2.02654,1665028.0
2006-04-17 17:46:00,2.02653,2.02672,2.02644,2.02672,14601908.0
2006-04-17 17:47:00,2.02661,2.02661,2.02644,2.02654,5617584.0
2006-04-17 17:48:00,2.02656,2.02673,2.02648,2.02673,2134747.0
2006-04-17 17:49:00,2.02672,2.02676,2.02659,2.02659,1740661.0
2006-04-17 17:50:00,2.02673,2.02673,2.02635,2.02635,17110629.0
2006-04-17 17:51:00,2.02636,2.0268,2.02636,2.0268,8036619.0
2006-04-17 17:52:00,2.02672,2.02672,2.02657,2.02657,11154475.0
2006-04-17 17:53:00,2.02649,2.02649,2.02616,2.02628,7296588.0
2006-04-17 17:54:00,2.0263,2.02646,2.0263,2.02645,4872426.0
2006-04-17 17:55:00,2.0266,2.02725,2.0266,2.02725,2160031.0
2006-04-17 17:56:00,2.02732,2.0274,2.0273,2.0273,2331613.0
2006-04-17 17:57:00,2.02721,2.02769,2.02721,2.02769,8443383.0
2006-04-17 17:58:00,2.02775,2.02775,2.02767,2.02767,12479158.0
2006-04-17 17:59:00,2.0277,2.02791,2.02765,2.02791,14610019.0
2006-04-17 18:00:00,2.02779,2.02779,2.02748,2.02771,902466.0
2006-04-17 18:01:00,2.02769,2.02775,2.02756,2.02775,15576588.0
2006-04-17 18:02:00,2.02767,2.02785,2.02767,2.02784,14845132.0
2006-04-17 18:03:00,2.02785,2.02785,2.02764,2.02771,4701635.0
2006-04-17 18:04:00,2.02768,2.02773,2.02746,2.02773,842652.0
2006-04-17 18:05:00,2.02785,2.02828,2.02785,2.02805,5668118.0
2006-04-17 18:06:00,2.02805,2.02805,2.02782,2.02784,1662472.0
2006-04-17 18:07:00,2.0277,2.02807,2.0277,2.02788,11577544.0
2006-04-17 18:08:00,2.0279,2.0279,2.02768,2.0277,1655670.0
2006-04-17 18:09:00,2.02767,2.02767,2.02737,2.02737,13169613.0
2006-04-17 18:10:00,2.02719,2.02731,2.02695,2.02703,16351376.0
2006-04-17 18:11:00,2.02689,2.02709,2.02687,2.02687,11306708.0
2006-04-17 18:12:00,2.02697,2.02699,2.02685,2.02694,2113958.0
2006-04-17 18:13:00,2.02685,2.02685,2.02654,2.0267,8631778.0
2006-04-17 18:14:00,2.02672,2.02687,2.02672,2.02678,2595409.0
2006-04-17 18:15:00,2.02694,2.02694,2.02679,2.02683,4373501.0
2006-04-17 18:16:00,2.02682,2.0269,2.02677,2.0269,6786999.0
2006-04-17 18:17:00,2.02658,2.02687,2.02658,2.02687,1811106.0
2006-04-17 18:19:00,2.02679,2.02679,2.0266,2.02677,5382219.0
2006-04-17 18:20:00,2.02685,2.02693,2.02685,2.02693,3812271.0
2006-04-17 18:21:00,2.02697,2.02717,2.02693,2.02717,4141926.0
2006-04-17 18:22:00,2.02674,2.02729,2.02674,2.02729,14087361.0
2006-04-17 18:23:00,2.0276,2.02786,2.0276,2.02775,13294924.0
2006-04-17 18:24:00,2.02773,2.02773,2.02744,2.02744,1500619.0
2006-04-17 18:25:00,2.02719,2.02731,2.02718,2.02718,11240051.0
2006-04-17 18:26:00,2.02719,2.02737,2.02706,2.02737,7633630.0
2006-04-17 18:27:00,2.0273,2.02746,2.02727,2.02745,4228476.0
2006-04-17 18:28:00,2.02752,2.02752,2.02704,2.02706,1604720.0
2006-04-17 18:29:00,2.02704,2.02704,2.02615,2.02615,13067957.0
2006-04-17 18:30:00,2.02615,2.02619,2.02599,2.0261,18005320.0
2006-04-17 18:31:00,2.02609,2.02617,2.0259,2.02617,13088273.0
2006-04-17 18:32:00,2.02617,2.02617,2.02598,2.0261,7124111.0
2006-04-17 18:33:00,2.02615,2.0262,2.02607,2.0262,1413490.0
2006-04-17 18:34:00,2.02609,2.02609,2.02552,2.02552,12728431.0
2006-04-17 18:35:00,2.02533,2.02551,2.02533,2.02551,5234315.0
2006-04-17 18:36:00,2.0255,2.0255,2.02476,2.02476,4932589.0
2006-04-17 18:37:00,2.02464,2.02484,2.02464,2.02468,5350478.0
2006-04-17 18:38:00,2.02487,2.02507,2.02483,2.02507,2419770.0
2006-04-17 18:39:00,2.02521,2.02545,2.02518,2.02545,19060235.0
2006-04-17 18:40:00,2.02533,2.02533,2.02491,2.02491,5905671.0
2006-04-17 18:41:00,2.02491,2.02491,2.02457,2.0248,3652624.0
2006-04-17 18:42:00,2.02487,2.02501,2.02476,2.02501,873779.0
2006-04-17 18:43:00,2.025,2.02512,2.025,2.02512,2665889.0
2006-04-17 18:44:00,2.02518,2.02527,2.0251,2.0251,2424845.0
2006-04-17 18:45:00,2.02515,2.02532,2.02514,2.02521,2422200.0
2006-04-17 18:46:00,2.0252,2.02529,2.0252,2.02528,988990.0
2006-04-17 18:47:00,2.02533,2.02587,2.02533,2.02587,768152.0
2006-04-17 18:48:00,2.02581,2.02592,2.02577,2.02584,8271453.0
2006-04-17 18:49:00,2.02582,2.02582,2.02554,2.02561,3945242.0
2006-04-17 18:50:00,2.02557,2.02577,2.02554,2.02554,1645319.0
2006-04-17 18:51:00,2.0255,2.02565,2.0255,2.02565,4896722.0
2006-04-17 18:52:00,2.02568,2.02609,2.0255,2.02609,3589303.0
2006-04-17 18:53:00,2.02609,2.02611,2.02577,2.02592,11722382.0
2006-04-17 18:54:00,2.02582,2.02582,2.02535,2.02535,4096255.0
2006-04-17 18:55:00,2.02529,2.02574,2.02529,2.02574,3447469.0
2006-04-17 18:56:00,2.02576,2.02619,2.02576,2.02619,136644.0
2006-04-17 18:57:00,2.026,2.026,2.02571,2.02595,8442607.0
2006-04-17 18:58:00,2.02603,2.02613,2.02589,2.02589,8669258.0
2006-04-17 18:59:00,2.02586,2.02586,2.02492,2.02492,6837398.0
2006-04-17 19:00:00,2.02484,2.02525,2.02476,2.02525,4052999.0
2006-04-17 19:01:00,2.02541,2.02549,2.02531,2.02531,16381988.0
2006-04-17 19:02:00,2.02531,2.02535,2.02519,2.02525,4586874.0
2006-04-17 19:03:00,2.02534,2.02534,2.02528,2.02531,4480453.0
2006-04-17 19:04:00,2.02554,2.0257,2.02552,2.0257,4476121.0
2006-04-17 19:05:00,2.02563,2.02583,2.02563,2.02583,5754025.0
2006-04-17 19:06:00,2.02573,2.02584,2.02573,2.02577,4802159.0
2006-04-17 19:07:00,2.02587,2.0261,2.02584,2.0261,4414188.0
2006-04-17 19:08:00,2.0261,2.0262,2.0261,2.0262,9536648.0
2006-04-17 19:09:00,2.02621,2.02621,2.0261,2.02611,6943988.0
2006-04-17 19:10:00,2.02598,2.02619,2.02595,2.02619,6074238.0
2006-04-17 19:12:00,2.02613,2.02616,2.02604,2.02605,5117576.0
2006-04-17 19:13:00,2.02597,2.02597,2.02538,2.02538,4293935.0
2006-04-17 19:14:00,2.02534,2.02559,2.02534,2.02559,4007928.0
2006-04-17 19:15:00,2.02552,2.02579,2.02552,2.02579,7743016.0
2006-04-17 19:16:00,2.02605,2.02638,2.02605,2.02638,5146042.0
2006-04-17 19:17:00,2.02638,2.0265,2.02638,2.0264,7389722.0
2006-04-17 19:18:00,2.02649,2.02649,2.02605,2.02605,3481457.0
2006-04-17 19:19:00,2.02604,2.02604,2.02587,2.02587,4696436.0
2006-04-17 19:21:00,2.02583,2.02583,2.0254,2.0255,2120092.0
2006-04-17 19:22:00,2.02543,2.02543,2.02516,2.02517,6318798.0
2006-04-17 19:23:00,2.02518,2.02518,2.02503,2.02518,3424975.0
2006-04-17 19:25:00,2.02503,2.02545,2.02503,2.02545,1922806.0
2006-04-17 19:26:00,2.02547,2.02567,2.02547,2.02562,529665.0
2006-04-17 19:27:00,2.02562,2.02562,2.02498,2.02498,13141294.0
2006-04-17 19:28:00,2.02508,2.02529,2.02502,2.02529,6349597.0
2006-04-17 19:29:00,2.02528,2.02528,2.02505,2.02505,4354703.0
2006-04-17 19:30:00,2.02493,2.02515,2.02493,2.02515,9133013.0
2006-04-17 19:31:00,2.02511,2.02531,2.0251,2.02525,4581205.0
2006-04-17 19:32:00,2.0253,2.02575,2.02493,2.02575,8174939.0
2006-04-17 19:33:00,2.02577,2.0259,2.02567,2.0258,10828338.0
2006-04-17 19:34:00,2.02599,2.02619,2.02569,2.02619,21396041.0
2006-04-17 19:35:00,2.02626,2.02653,2.02626,2.02647,4893639.0
2006-04-17 19:36:00,2.02646,2.02646,2.02616,2.02625,4920147.0
2006-04-17 19:37:00,2.0264,2.02677,2.0264,2.02677,2392832.0
2006-04-17 19:38:00,2.02703,2.02723,2.02702,2.02702,6227689.0
2006-04-17 19:39:00,2.02696,2.02719,2.02696,2.02717,1697856.0
2006-04-17 19:40:00,2.02723,2.02746,2.02723,2.02746,610442.0
2006-04-17 19:41:00,2.02747,2.02773,2.02747,2.02773,6808285.0
2006-04-17 19:42:00,2.02766,2.02767,2.02741,2.02758,2633092.0
2006-04-17 19:43:00,2.02769,2.02802,2.02765,2.02802,5123528.0
2006-04-17 19:44:00,2.02808,2.02856,2.02801,2.02831,9991808.0
2006-04-17 19:45:00,2.02816,2.02828,2.02782,2.02782,4237885.0
2006-04-17 19:47:00,2.02783,2.02786,2.02783,2.02786,289182.0
2006-04-17 19:48:00,2.02786,2.02807,2.02766,2.02807,7690746.0
2006-04-17 19:49:00,2.02815,2.0284,2.02815,2.0284,19322356.0
2006-04-17 19:50:00,2.02828,2.02874,2.02828,2.02836,15928169.0
2006-04-17 19:51:00,2.02805,2.02822,2.02784,2.02822,14373317.0
2006-04-17 19:52:00,2.02819,2.02859,2.02819,2.02859,1585059.0
2006-04-17 19:53:00,2.02861,2.02861,2.02774,2.02774,5500641.0
2006-04-17 19:54:00,2.02759,2.02759,2.02712,2.02744,1871320.0
2006-04-17 19:55:00,2.02747,2.02747,2.02736,2.02736,3032872.0
2006-04-17 19:56:00,2.0274,2.02771,2.0274,2.02748,4918330.0
2006-04-17 19:57:00,2.02752,2.02766,2.02746,2.02766,9466719.0
2006-04-17 19:58:00,2.02763,2.02782,2.02763,2.02774,5630703.0
2006-04-17 19:59:00,2.02767,2.02767,2.02735,2.0275,3795730.0
2006-04-17 20:00:00,2.02755,2.02759,2.02744,2.02759,1309202.0
2006-04-17 20:01:00,2.0276,2.02776,2.0275,2.02776,20389424.0
2006-04-17 20:02:00,2.02767,2.02786,2.02765,2.02769,4056845.0
2006-04-17 20:03:00,2.02768,2.02768,2.02761,2.02765,2023726.0
2006-04-17 20:04:00,2.02781,2.02791,2.02768,2.02791,1891639.0
2006-04-17 20:05:00,2.02786,2.02786,2.02776,2.02776,6875964.0
2006-04-17 20:06:00,2.02785,2.02796,2.02742,2.02796,14218200.0
2006-04-17 20:07:00,2.02815,2.02835,2.02781,2.02781,4289037.0
2006-04-17 20:08:00,2.02799,2.02809,2.02791,2.02791,6686172.0
2006-04-17 20:09:00,2.02797,2.02824,2.02797,2.02824,14041211.0
2006-04-17 20:10:00,2.02828,2.02828,2.02827,2.02827,2587549.0
2006-04-17 20:11:00,2.02845,2.02862,2.0284,2.02862,484090.0
2006-04-17 20:12:00,2.02866,2.02896,2.02866,2.02896,2772056.0
2006-04-17 20:13:00,2.02912,2.02933,2.02912,2.02933,1496493.0
2006-04-17 20:14:00,2.02937,2.02949,2.02914,2.02914,7625667.0
2006-04-17 20:15:00,2.02905,2.02908,2.02896,2.02896,2842115.0
2006-04-17 20:16:00,2.02887,2.02907,2.02887,2.02907,1364129.0
2006-04-17 20:17:00,2.02909,2.02956,2.02909,2.02956,662080.0
2006-04-17 20:18:00,2.02944,2.02958,2.02928,2.02929,6394216.0
2006-04-17 20:19:00,2.02922,2.02922,2.02892,2.02892,9465250.0
2006-04-17 20:20:00,2.02868,2.02887,2.02868,2.02887,6174309.0
2006-04-17 20:21:00,2.02902,2.02919,2.02896,2.02919,3632551.0
2006-04-17 20:22:00,2.02922,2.02922,2.02903,2.02907,12119888.0
2006-04-17 20:23:00,2.02912,2.02923,2.02904,2.02907,10295566.0
2006-04-17 20:24:00,2.02914,2.02923,2.02907,2.02913,1586090.0
2006-04-17 20:25:00,2.02931,2.02933,2.02931,2.02932,2592306.0
2006-04-17 20:26:00,2.02926,2.02926,2.0284,2.0284,7775343.0
2006-04-17 20:27:00,2.02823,2.02823,2.0281,2.0281,3366432.0
2006-04-17 20:28:00,2.02816,2.02823,2.02807,2.02807,25228638.0
2006-04-17 20:29:00,2.02804,2.02821,2.02804,2.02821,2006124.0
2006-04-17 20:30:00,2.02818,2.02818,2.02791,2.02805,7204161.0
2006-04-17 20:31:00,2.02799,2.02799,2.02759,2.02784,1699296.0
2006-04-17 20:32:00,2.0279,2.0279,2.0261,2.02723,8418204.0
2006-04-17 20:33:00,2.02725,2.02741,2.02725,2.02741,1466913.0
2006-04-17 20:34:00,2.02741,2.02759,2.02733,2.02759,4967356.0
2006-04-17 20:35:00,2.02764,2.02777,2.02764,2.02777,7736067.0
2006-04-17 20:36:00,2.02779,2.02799,2.02779,2.02799,9262136.0
2006-04-17 20:37:00,2.02793,2.02793,2.02753,2.02759,3898089.0
2006-04-17 20:38:00,2.02752,2.02752,2.02724,2.02724,12890713.0
2006-04-17 20:39:00,2.02703,2.02717,2.02668,2.02703,9178646.0
2006-04-17 20:40:00,2.02694,2.02694,2.02664,2.02693,619955.0
2006-04-17 20:41:00,2.02697,2.02725,2.02685,2.02725,910332.0
2006-04-17 20:42:00,2.02727,2.02754,2.02725,2.02754,3714970.0
2006-04-17 20:43:00,2.02757,2.02757,2.02726,2.02726,5814681.0
2006-04-17 20:44:00,2.02729,2.0275,2.02727,2.0275,14299141.0
2006-04-17 20:45:00,2.0276,2.0277,2.02758,2.02758,5252587.0
2006-04-17 20:46:00,2.02729,2.02745,2.02729,2.02732,211686.0
2006-04-17 20:47:00,2.02706,2.02706,2.027,2.027,683496.0
2006-04-17 20:48:00,2.02688,2.02692,2.02667,2.02692,1129599.0
2006-04-17 20:49:00,2.02697,2.02718,2.02696,2.02718,2859040.0
2006-04-17 20:50:00,2.02721,2.02721,2.02683,2.02683,1321935.0
2006-04-17 20:51:00,2.02667,2.02667,2.02661,2.02661,941934.0
2006-04-17 20:52:00,2.02666,2.0268,2.02666,2.0268,362770.0
2006-04-17 20:53:00,2.02693,2.02703,2.02693,2.02698,26456.0
2006-04-17 20:54:00,2.02708,2.02718,2.027,2.02711,8824127.0
2006-04-17 20:55:00,2.02707,2.02744,2.02707,2.02733,2301836.0
2006-04-17 20:56:00,2.02743,2.02771,2.02743,2.02771,88374.0
2006-04-17 20:57:00,2.02773,2.02773,2.02741,2.02741,250797.0
2006-04-17 20:58:00,2.02759,2.02759,2.02717,2.02727,3574716.0
2006-04-17 20:59:00,2.0272,2.0272,2.02705,2.02705,1929735.0
2006-04-17 21:00:00,2.02697,2.02697,2.02645,2.02645,2767864.0
2006-04-17 21:01:00,2.02625,2.02626,2.02625,2.02626,3241578.0
2006-04-17 21:02:00,2.0263,2.02654,2.0263,2.02654,12672100.0
2006-04-17 21:03:00,2.02655,2.02655,2.02634,2.02646,8491340.0
2006-04-17 21:04:00,2.02645,2.02682,2.02645,2.02682,2830744.0
2006-04-17 21:05:00,2.02687,2.027,2.02672,2.02699,4715040.0
2006-04-17 21:06:00,2.02708,2.02712,2.02698,2.02698,5830133.0
2006-04-17 21:07:00,2.02716,2.0272,2.02705,2.0272,6195382.0
2006-04-17 21:08:00,2.02719,2.02729,2.02717,2.02717,4807637.0
2006-04-17 21:09:00,2.02727,2.02743,2.02727,2.02743,2201817.0
2006-04-17 21:10:00,2.02746,2.02756,2.02746,2.02756,2002148.0
2006-04-17 21:11:00,2.02751,2.02751,2.0272,2.02723,21696272.0
2006-04-17 21:12:00,2.02721,2.0276,2.02715,2.0276,548810.0
2006-04-17 21:13:00,2.02759,2.02806,2.02759,2.02782,8778918.0
2006-04-17 21:14:00,2.02778,2.02778,2.02744,2.02744,441799.0
2006-04-17 21:15:00,2.02745,2.02758,2.02732,2.02758,7005821.0
2006-04-17 21:16:00,2.02776,2.02789,2.02776,2.02787,998469.0
2006-04-17 21:17:00,2.02788,2.02788,2.02733,2.02733,4965817.0
2006-04-17 21:18:00,2.02726,2.02759,2.02726,2.02759,4708717.0
2006-04-17 21:19:00,2.02757,2.02757,2.02734,2.02734,2153761.0
2006-04-17 21:20:00,2.02735,2.02735,2.02702,2.02702,717942.0
2006-04-17 21:21:00,2.02697,2.02733,2.02697,2.02733,10006388.0
2006-04-17 21:22:00,2.02731,2.02734,2.0272,2.02722,3726845.0
2006-04-17 21:23:00,2.02712,2.02737,2.02712,2.02737,895764.0
2006-04-17 21:24:00,2.02735,2.02737,2.02723,2.02731,9108805.0
2006-04-17 21:25:00,2.02728,2.02731,2.02709,2.02731,10530954.0
2006-04-17 21:26:00,2.02738,2.0275,2.02736,2.02736,5964884.0
2006-04-17 21:28:00,2.02732,2.02732,2.0272,2.0272,189822.0
2006-04-17 21:29:00,2.02706,2.02743,2.02704,2.02743,1115725.0
2006-04-17 21:30:00,2.02737,2.02772,2.02737,2.02772,3516790.0
2006-04-17 21:31:00,2.0277,2.0277,2.02739,2.02739,3092981.0
2006-04-17 21:32:00,2.02732,2.02732,2.02692,2.02704,742601.0
2006-04-17 21:34:00,2.02721,2.02734,2.02721,2.02731,4764816.0
2006-04-17 21:35:00,2.02723,2.02734,2.02709,2.02734,1253583.0
2006-04-17 21:36:00,2.02727,2.0277,2.02727,2.0276,30967898.0
2006-04-17 21:37:00,2.02752,2.02752,2.02728,2.02728,7477569.0
2006-04-17 21:38:00,2.02729,2.02729,2.02723,2.02723,1584260.0
2006-04-17 21:39:00,2.02717,2.02718,2.02673,2.02688,4839650.0
2006-04-17 21:40:00,2.02691,2.02691,2.0267,2.02691,2172134.0
2006-04-17 21:41:00,2.02689,2.02699,2.02679,2.02699,25559985.0
2006-04-17 21:43:00,2.02708,2.02708,2.02681,2.02681,10890922.0
2006-04-17 21:44:00,2.0267,2.02679,2.02666,2.02671,1169348.0
2006-04-17 21:45:00,2.02651,2.02654,2.02641,2.02649,5937633.0
2006-04-17 21:46:00,2.02649,2.02649,2.02638,2.02638,1625230.0
2006-04-17 21:47:00,2.02609,2.02618,2.02567,2.02567,8195733.0
2006-04-17 21:48:00,2.02612,2.02613,2.02589,2.02613,2168671.0
2006-04-17 21:49:00,2.0262,2.02631,2.02492,2.02492,12640526.0
2006-04-17 21:50:00,2.02651,2.02651,2.02634,2.02634,3613096.0
2006-04-17 21:51:00,2.02636,2.02642,2.02598,2.02598,16036653.0
2006-04-17 21:52:00,2.02594,2.02594,2.02534,2.02534,10749073.0
2006-04-17 21:53:00,2.0253,2.0253,2.0253,2.0253,3771664.0
2006-04-17 21:54:00,2.02535,2.02547,2.02516,2.02547,21442836.0
2006-04-17 21:55:00,2.02547,2.02553,2.02547,2.02553,5989672.0
2006-04-17 21:56:00,2.02573,2.02573,2.02553,2.02553,4785822.0
2006-04-17 21:57:00,2.02564,2.0258,2.02564,2.0258,3132933.0
2006-04-17 21:58:00,2.02585,2.02611,2.02575,2.02611,5034780.0
2006-04-17 21:59:00,2.02606,2.02606,2.02594,2.02594,737614.0
2006-04-17 22:00:00,2.02589,2.02589,2.02541,2.02578,7673346.0
2006-04-17 22:01:00,2.02578,2.02578,2.02557,2.02564,9512103.0
2006-04-17 22:03:00,2.02546,2.02546,2.02521,2.02521,4992428.0
2006-04-17 22:04:00,2.02549,2.0255,2.02549,2.02549,5522737.0
2006-04-17 22:05:00,2.02572,2.02572,2.0257,2.0257,1238815.0
2006-04-17 22:06:00,2.02588,2.02588,2.02564,2.02564,3156901.0
2006-04-17 22:07:00,2.0257,2.02587,2.02536,2.02587,8262523.0
2006-04-17 22:08:00,2.02573,2.02593,2.02573,2.02593,1119921.0
2006-04-17 22:09:00,2.02593,2.02611,2.02593,2.02611,1067129.0
2006-04-17 22:10:00,2.02617,2.02617,2.02604,2.02604,1223427.0
2006-04-17 22:11:00,2.02597,2.02597,2.02556,2.02556,5657102.0
2006-04-17 22:12:00,2.02547,2.0258,2.02544,2.0258,3031610.0
2006-04-17 22:13:00,2.02574,2.02574,2.02529,2.02558,6608073.0
2006-04-17 22:14:00,2.02569,2.02587,2.02569,2.02587,9700269.0
2006-04-17 22:15:00,2.02577,2.02577,2.02557,2.0256,7533347.0
2006-04-17 22:16:00,2.02576,2.02615,2.02576,2.0261,16262185.0
2006-04-17 22:17:00,2.02606,2.02606,2.02595,2.026,21368177.0
2006-04-17 22:18:00,2.02587,2.02587,2.02573,2.02573,3001908.0
2006-04-17 22:20:00,2.02569,2.0257,2.02555,2.0257,13328925.0
2006-04-17 22:21:00,2.02579,2.02599,2.02567,2.02599,2241422.0
2006-04-17 22:22:00,2.02596,2.02596,2.02569,2.02584,2458299.0
2006-04-17 22:23:00,2.02575,2.02585,2.02561,2.02561,9635595.0
2006-04-17 22:24:00,2.02556,2.02572,2.02556,2.02572,1337191.0
2006-04-17 22:25:00,2.02575,2.02575,2.02551,2.02551,5238836.0
2006-04-17 22:26:00,2.02546,2.02558,2.02546,2.02558,211302.0
2006-04-17 22:27:00,2.0255,2.02577,2.0255,2.02573,4315343.0
2006-04-17 22:28:00,2.02576,2.0258,2.02575,2.0258,5488125.0
2006-04-17 22:29:00,2.02575,2.02575,2.02552,2.02561,6406638.0
2006-04-17 22:30:00,2.02559,2.02566,2.02559,2.02566,462213.0
2006-04-17 22:32:00,2.02571,2.02576,2.02565,2.02572,1383208.0
2006-04-17 22:33:00,2.02585,2.02592,2.02585,2.02592,66554.0
2006-04-17 22:34:00,2.02607,2.02607,2.02554,2.02554,7693797.0
2006-04-17 22:35:00,2.02556,2.02572,2.02556,2.02572,177706.0
2006-04-17 22:36:00,2.02572,2.02579,2.02572,2.02579,719806.0
2006-04-17 22:37:00,2.02567,2.02585,2.02567,2.02585,2245271.0
2006-04-17 22:38:00,2.02581,2.02581,2.02563,2.02569,1494237.0
2006-04-17 22:39:00,2.02586,2.02591,2.02586,2.02591,1894336.0
2006-04-17 22:40:00,2.02583,2.02606,2.02583,2.02606,3462162.0
2006-04-17 22:42:00,2.02608,2.02621,2.02608,2.02621,8438158.0
2006-04-17 22:43:00,2.02629,2.02629,2.02624,2.02624,1874824.0
2006-04-17 22:44:00,2.02621,2.02629,2.02621,2.02629,148403.0
2006-04-17 22:45:00,2.02624,2.02624,2.02616,2.02616,504028.0
2006-04-17 22:46:00,2.02616,2.02651,2.02614,2.02651,12195354.0
2006-04-17 22:47:00,2.0265,2.02688,2.0265,2.02688,666115.0
2006-04-17 22:48:00,2.02681,2.02681,2.02654,2.0266,1714006.0
2006-04-17 22:49:00,2.02649,2.02657,2.02645,2.02652,2910022.0
2006-04-17 22:51:00,2.02659,2.02667,2.02659,2.02667,639811.0
2006-04-17 22:55:00,2.02672,2.02672,2.02646,2.02646,4535661.0
2006-04-17 22:56:00,2.02631,2.02637,2.02608,2.02608,9976005.0
2006-04-17 22:58:00,2.02613,2.02613,2.02572,2.02579,7360656.0
2006-04-17 22:59:00,2.02558,2.02577,2.02558,2.0257,9219165.0
2006-04-17 23:37:00,2.02571,2.02607,2.02569,2.02607,8888140.0
2006-04-17 23:38:00,2.02609,2.02609,2.02608,2.02608,1980482.0
2006-04-17 23:39:00,2.02625,2.02672,2.02625,2.02672,3323982.0
2006-04-17 23:40:00,2.02679,2.02719,2.02679,2.02719,6391769.0
2006-04-17 23:41:00,2.02733,2.02793,2.0273,2.02793,6678300.0
2006-04-17 23:42:00,2.02796,2.02796,2.0279,2.0279,1638579.0
2006-04-17 23:43:00,2.0278,2.02782,2.02768,2.02768,14950778.0
2006-04-17 23:44:00,2.02761,2.02761,2.02738,2.02738,3450688.0
2006-04-17 23:46:00,2.02746,2.02752,2.02745,2.02749,675428.0
2006-04-17 23:47:00,2.02764,2.02809,2.02764,2.02809,753475.0
2006-04-17 23:48:00,2.02823,2.02861,2.02823,2.02861,11346239.0
2006-04-17 23:49:00,2.02863,2.02863,2.02848,2.02848,1751401.0
2006-04-17 23:50:00,2.02854,2.02854,2.02826,2.02826,1138916.0
2006-04-17 23:51:00,2.02836,2.02852,2.02836,2.02837,2663625.0
2006-04-17 23:53:00,2.02843,2.02843,2.02822,2.02822,892071.0
2006-04-17 23:54:00,2.02803,2.02831,2.02803,2.02822,606679.0
2006-04-17 23:55:00,2.02838,2.02846,2.02838,2.02843,673094.0
2006-04-17 23:56:00,2.02868,2.02868,2.02857,2.02857,1777900.0
2006-04-17 23:57:00,2.02855,2.02855,2.02849,2.02849,6560063.0
2006-04-17 23:58:00,2.02832,2.0284,2.02804,2.02804,10046781.0
2006-04-18 00:00:00,2.0281,2.0281,2.02802,2.02802,9032999.0
2006-04-18 00:01:00,2.02778,2.0282,2.0277,2.0282,5744563.0
2006-04-18 00:02:00,2.02826,2.02826,2.02804,2.02804,158366.0
2006-04-18 00:06:00,2.02801,2.02801,2.02801,2.02801,4004109.0
2006-04-18 00:07:00,2.0279,2.02793,2.0277,2.0277,7817621.0
2006-04-18 00:08:00,2.02753,2.02762,2.02753,2.02762,847965.0
2006-04-18 00:09:00,2.02763,2.0277,2.02763,2.0277,126002.0
2006-04-18 00:10:00,2.02763,2.02763,2.02741,2.02752,4268859.0
2006-04-18 00:11:00,2.0277,2.02788,2.02762,2.02788,1752482.0
2006-04-18 00:12:00,2.02805,2.02834,2.02782,2.02818,6807252.0
2006-04-18 00:13:00,2.02812,2.02837,2.02812,2.02837,14469070.0
2006-04-18 00:14:00,2.02845,2.02872,2.02845,2.0287,1415196.0
2006-04-18 00:15:00,2.02878,2.02888,2.02866,2.02866,11339932.0
2006-04-18 00:16:00,2.02861,2.02861,2.02847,2.02847,4163584.0
2006-04-18 00:17:00,2.02846,2.02846,2.02822,2.02832,11217344.0
2006-04-18 00:18:00,2.02805,2.02832,2.02805,2.02832,2572617.0
2006-04-18 00:19:00,2.02835,2.02879,2.02835,2.02871,7387092.0
2006-04-18 00:20:00,2.02887,2.02937,2.02887,2.02937,1891073.0
2006-04-18 00:21:00,2.02933,2.02933,2.02906,2.02906,11604269.0
2006-04-18 00:22:00,2.02906,2.02906,2.02879,2.02879,12714552.0
2006-04-18 00:23:00,2.02883,2.02883,2.02871,2.02871,1814183.0
2006-04-18 00:24:00,2.0285,2.02861,2.02812,2.02812,1944571.0
2006-04-18 00:25:00,2.02789,2.02789,2.02755,2.02755,5017504.0
2006-04-18 00:27:00,2.02766,2.02777,2.02753,2.02777,691193.0
2006-04-18 00:28:00,2.02783,2.02793,2.02783,2.02793,2010008.0
2006-04-18 00:30:00,2.02798,2.02808,2.02798,2.02801,8451234.0
2006-04-18 00:31:00,2.02788,2.02788,2.02745,2.02745,1451194.0
2006-04-18 00:32:00,2.02736,2.02736,2.02703,2.02703,3733232.0
2006-04-18 00:35:00,2.02694,2.02751,2.02694,2.02751,1171669.0
2006-04-18 00:36:00,2.02773,2.02805,2.02773,2.02805,1463068.0
2006-04-18 00:37:00,2.02792,2.02811,2.02792,2.02804,6105482.0
2006-04-18 00:38:00,2.02804,2.02806,2.02795,2.02797,2356786.0
2006-04-18 00:41:00,2.02801,2.02801,2.02793,2.02793,694528.0
2006-04-18 00:43:00,2.02782,2.02782,2.02767,2.02767,2335885.0
2006-04-18 00:45:00,2.0275,2.02785,2.0275,2.02785,4542353.0
2006-04-18 00:46:00,2.02775,2.02806,2.02775,2.02806,919339.0
2006-04-18 00:48:00,2.02803,2.02821,2.02803,2.02816,9041891.0
2006-04-18 00:49:00,2.02795,2.02795,2.02767,2.02777,5437437.0
2006-04-18 00:51:00,2.02776,2.02839,2.02776,2.02839,9082227.0
2006-04-18 00:52:00,2.02821,2.02827,2.02808,2.02808,5665554.0
2006-04-18 00:53:00,2.028,2.02824,2.028,2.02824,6605864.0
2006-04-18 00:54:00,2.02823,2.02834,2.02818,2.02834,3243853.0
2006-04-18 00:56:00,2.02836,2.02836,2.02819,2.02823,4186498.0
2006-04-18 00:59:00,2.02837,2.02883,2.02804,2.02883,16660825.0
2006-04-18 01:00:00,2.0289,2.02892,2.02863,2.02863,9178892.0
2006-04-18 01:01:00,2.02859,2.02862,2.02814,2.02814,24183752.0
2006-04-18 01:02:00,2.02813,2.0284,2.02796,2.0284,547085.0
2006-04-18 01:04:00,2.02836,2.02871,2.02836,2.02871,311595.0
2006-04-18 01:07:00,2.02858,2.02858,2.02854,2.02854,3344768.0
2006-04-18 01:09:00,2.02856,2.02856,2.02826,2.02831,5422944.0
2006-04-18 01:10:00,2.02827,2.02858,2.02827,2.02858,955286.0
2006-04-18 01:11:00,2.02853,2.02853,2.02806,2.02809,5237970.0
2006-04-18 01:13:00,2.02798,2.02818,2.02798,2.02818,4730635.0
2006-04-18 01:15:00,2.02821,2.02821,2.02813,2.02813,1479853.0
2006-04-18 01:18:00,2.02818,2.02818,2.028,2.0281,5753225.0
2006-04-18 01:19:00,2.02812,2.02818,2.0281,2.02818,9810948.0
2006-04-18 01:20:00,2.02814,2.02814,2.02805,2.02812,2131197.0
2006-04-18 01:21:00,2.02815,2.02815,2.028,2.028,3090058.0
2006-04-18 01:22:00,2.02775,2.02818,2.02775,2.02806,13000477.0
2006-04-18 01:24:00,2.02804,2.02804,2.02793,2.02804,9483331.0
2006-04-18 01:25:00,2.02802,2.02802,2.02792,2.02796,3855110.0
2006-04-18 01:29:00,2.02799,2.02816,2.02799,2.02816,3814853.0
2006-04-18 01:30:00,2.02812,2.02812,2.02806,2.02806,7332824.0
2006-04-18 01:33:00,2.02798,2.02815,2.02798,2.0281,3244568.0
2006-04-18 01:36:00,2.02819,2.02819,2.02806,2.02816,1366340.0
2006-04-18 01:37:00,2.02825,2.02836,2.02825,2.02828,795784.0
2006-04-18 01:39:00,2.02818,2.02836,2.02818,2.02835,6261174.0
2006-04-18 01:40:00,2.02841,2.02854,2.02841,2.02854,1107102.0
2006-04-18 01:41:00,2.02859,2.02892,2.02859,2.02892,4617701.0
2006-04-18 01:43:00,2.02894,2.02928,2.02894,2.02928,1543083.0
2006-04-18 01:44:00,2.02911,2.02918,2.029,2.029,1500158.0
2006-04-18 01:45:00,2.02899,2.02921,2.02899,2.02921,972735.0
2006-04-18 01:46:00,2.02909,2.02939,2.02909,2.02939,441034.0
2006-04-18 01:48:00,2.02969,2.02969,2.02936,2.02936,2121663.0
2006-04-18 01:50:00,2.02929,2.02941,2.02929,2.02935,400483.0
2006-04-18 01:51:00,2.02927,2.02927,2.02896,2.02896,9850650.0
2006-04-18 01:53:00,2.02896,2.02896,2.02846,2.02846,4349327.0
2006-04-18 01:54:00,2.02869,2.02883,2.02869,2.02883,3700526.0
2006-04-18 01:55:00,2.02885,2.02885,2.02867,2.02867,2554362.0
2006-04-18 01:56:00,2.02869,2.02869,2.02842,2.02842,971654.0
2006-04-18 01:57:00,2.02845,2.02845,2.028,2.02809,8698422.0
2006-04-18 01:58:00,2.0278,2.02805,2.0278,2.02805,1600102.0
2006-04-18 01:59:00,2.02805,2.02816,2.02796,2.02803,4193316.0
2006-04-18 02:00:00,2.02801,2.02801,2.02776,2.02797,4083868.0
2006-04-18 02:02:00,2.02803,2.02829,2.02803,2.02829,3847236.0
2006-04-18 02:03:00,2.02813,2.02813,2.02794,2.02813,938251.0
2006-04-18 02:05:00,2.02797,2.02819,2.02797,2.02819,3822066.0
2006-04-18 02:06:00,2.02831,2.02834,2.02818,2.02834,781057.0
2006-04-18 02:07:00,2.02843,2.02883,2.0284,2.02883,1909246.0
2006-04-18 02:08:00,2.02882,2.02895,2.02876,2.02895,8964916.0
2006-04-18 02:09:00,2.02901,2.02911,2.02901,2.02907,256437.0
2006-04-18 02:10:00,2.02938,2.02988,2.02938,2.0298,13931440.0
2006-04-18 02:11:00,2.02942,2.02942,2.02916,2.02916,2163177.0
2006-04-18 02:12:00,2.02897,2.02913,2.02897,2.02902,1906425.0
2006-04-18 02:13:00,2.02909,2.02919,2.02901,2.02912,591140.0
2006-04-18 02:14:00,2.02928,2.02928,2.02915,2.02915,791622.0
2006-04-18 02:15:00,2.02917,2.02917,2.02905,2.02907,1439681.0
2006-04-18 02:16:00,2.02909,2.02914,2.02892,2.02899,1494735.0
2006-04-18 02:17:00,2.02901,2.02908,2.02901,2.02904,3698870.0
2006-04-18 02:18:00,2.02897,2.02903,2.02891,2.02891,4278133.0
2006-04-18 02:19:00,2.02888,2.02888,2.02879,2.02879,1156243.0
2006-04-18 02:20:00,2.02873,2.02873,2.02862,2.02862,5708582.0
2006-04-18 02:21:00,2.0286,2.02861,2.02844,2.02844,878639.0
2006-04-18 02:22:00,2.02842,2.02858,2.02842,2.02858,764075.0
2006-04-18 02:23:00,2.02856,2.02856,2.02835,2.02835,1162393.0
2006-04-18 02:24:00,2.02819,2.02819,2.0277,2.0277,3615928.0
2006-04-18 02:25:00,2.02751,2.0276,2.02733,2.0276,2572241.0
2006-04-18 02:26:00,2.02757,2.02763,2.02744,2.02759,2992591.0
2006-04-18 02:27:00,2.02774,2.02789,2.02774,2.02789,7282643.0
2006-04-18 02:28:00,2.02781,2.02816,2.0277,2.02816,21761421.0
2006-04-18 02:29:00,2.02821,2.02843,2.02799,2.02843,3097949.0
2006-04-18 02:30:00,2.02842,2.02842,2.02805,2.02805,4107735.0
2006-04-18 02:31:00,2.02784,2.02802,2.02783,2.02802,8792459.0
2006-04-18 02:34:00,2.02813,2.02824,2.02803,2.02824,781057.0
2006-04-18 02:35:00,2.02836,2.02836,2.02806,2.02806,9591718.0
2006-04-18 02:36:00,2.02803,2.02806,2.02765,2.02765,12074710.0
2006-04-18 02:37:00,2.02767,2.02767,2.02712,2.02712,12964178.0
2006-04-18 02:38:00,2.02732,2.02738,2.02729,2.02729,3261621.0
2006-04-18 02:39:00,2.02715,2.02715,2.027,2.027,4442.0
2006-04-18 02:40:00,2.02699,2.0271,2.02697,2.0271,9899050.0
2006-04-18 02:41:00,2.02718,2.02728,2.02711,2.02722,5874836.0
2006-04-18 02:42:00,2.02715,2.02729,2.02715,2.02729,1760543.0
2006-04-18 02:43:00,2.02714,2.02728,2.02711,2.02728,7462209.0
2006-04-18 02:44:00,2.02743,2.02775,2.02743,2.02775,1406037.0
2006-04-18 02:45:00,2.02791,2.02812,2.02781,2.02781,15595478.0
2006-04-18 02:46:00,2.0277,2.0277,2.02741,2.02741,4347001.0
2006-04-18 02:47:00,2.02751,2.02762,2.02746,2.02756,8153554.0
2006-04-18 02:48:00,2.02765,2.02777,2.02765,2.02776,4995486.0
2006-04-18 02:49:00,2.02769,2.02769,2.02755,2.02755,5841147.0
2006-04-18 02:50:00,2.02759,2.02759,2.02738,2.02748,5140012.0
2006-04-18 02:51:00,2.02743,2.02765,2.02738,2.02765,2304045.0
2006-04-18 02:53:00,2.0277,2.02804,2.0277,2.02804,720143.0
2006-04-18 02:54:00,2.0283,2.02887,2.0283,2.02887,4425501.0
2006-04-18 02:55:00,2.0291,2.02953,2.0291,2.02953,1832249.0
2006-04-18 02:56:00,2.02949,2.02949,2.02913,2.02913,973765.0
2006-04-18 02:57:00,2.02905,2.02905,2.02876,2.02884,552501.0
2006-04-18 02:58:00,2.02879,2.02889,2.02879,2.02889,301560.0
2006-04-18 02:59:00,2.02885,2.02897,2.02877,2.02877,8915008.0
2006-04-18 03:00:00,2.0288,2.0288,2.02827,2.02858,5787795.0
2006-04-18 03:01:00,2.02859,2.02859,2.02846,2.02859,622268.0
2006-04-18 03:02:00,2.02851,2.02851,2.02834,2.02834,446770.0
2006-04-18 03:03:00,2.02832,2.02842,2.02831,2.02831,4313755.0
2006-04-18 03:04:00,2.02829,2.02832,2.02796,2.02796,2619488.0
2006-04-18 03:05:00,2.02788,2.02788,2.02763,2.02769,3065734.0
2006-04-18 03:06:00,2.02782,2.02799,2.02782,2.02783,6151285.0
2006-04-18 03:07:00,2.02787,2.02798,2.02785,2.02785,5462353.0
2006-04-18 03:08:00,2.02802,2.02833,2.02802,2.02819,9016350.0
2006-04-18 03:09:00,2.02834,2.02844,2.02826,2.02842,5709132.0
2006-04-18 03:10:00,2.02851,2.02863,2.02844,2.02844,5784507.0
2006-04-18 03:11:00,2.0284,2.02891,2.0284,2.02891,10823296.0
2006-04-18 03:12:00,2.02906,2.02919,2.02904,2.02919,1704875.0
2006-04-18 03:13:00,2.02933,2.02949,2.02929,2.02929,1067893.0
2006-04-18 03:14:00,2.02945,2.02954,2.0294,2.02954,2482903.0
2006-04-18 03:15:00,2.0297,2.02982,2.0297,2.02982,5448646.0
2006-04-18 03:16:00,2.02998,2.03017,2.02998,2.03017,2266748.0
2006-04-18 03:17:00,2.03018,2.03018,2.03002,2.03013,6060597.0
2006-04-18 03:18:00,2.03007,2.03007,2.02987,2.02987,333392.0
2006-04-18 03:19:00,2.02985,2.02991,2.02973,2.02973,4907702.0
2006-04-18 03:20:00,2.03,2.03,2.02977,2.02991,1967403.0
2006-04-18 03:21:00,2.02984,2.02985,2.02944,2.02944,2260055.0
2006-04-18 03:22:00,2.02935,2.02935,2.02905,2.02907,6226272.0
2006-04-18 03:23:00,2.02932,2.0295,2.02932,2.0295,1437481.0
2006-04-18 03:24:00,2.02951,2.02969,2.02951,2.02966,1100675.0
2006-04-18 03:25:00,2.02973,2.02979,2.02964,2.02964,5607769.0
2006-04-18 03:26:00,2.02982,2.02997,2.02982,2.02997,2770023.0
2006-04-18 03:27:00,2.03,2.03,2.02985,2.02992,4086734.0
2006-04-18 03:28:00,2.02989,2.03003,2.02989,2.03003,1594366.0
2006-04-18 03:29:00,2.03006,2.03007,2.03002,2.03002,9111843.0
2006-04-18 03:30:00,2.02963,2.03004,2.02963,2.02999,2200166.0
2006-04-18 03:31:00,2.02983,2.02983,2.0297,2.0298,1886623.0
2006-04-18 03:32:00,2.02983,2.02995,2.02964,2.02995,927843.0
2006-04-18 03:33:00,2.02991,2.02991,2.02967,2.02967,330050.0
2006-04-18 03:34:00,2.02949,2.02958,2.02949,2.02954,5190878.0
2006-04-18 03:35:00,2.02956,2.02958,2.02945,2.02958,1457968.0
2006-04-18 03:36:00,2.02967,2.02998,2.02967,2.02998,358031.0
2006-04-18 03:37:00,2.0299,2.0299,2.02966,2.0297,11797859.0
2006-04-18 03:38:00,2.02962,2.02967,2.02943,2.02943,10829222.0
2006-04-18 03:40:00,2.02927,2.02935,2.02884,2.02907,10530729.0
2006-04-18 03:42:00,2.02911,2.02911,2.02892,2.029,10764173.0
2006-04-18 03:43:00,2.02893,2.02901,2.02893,2.02896,4125627.0
2006-04-18 03:44:00,2.02891,2.02907,2.02891,2.02907,10315594.0
2006-04-18 03:45:00,2.02899,2.0293,2.02899,2.0293,6632506.0
2006-04-18 03:46:00,2.0292,2.0292,2.02889,2.02903,14480654.0
2006-04-18 03:48:00,2.02914,2.02914,2.02901,2.02901,738346.0
2006-04-18 03:49:00,2.02925,2.02925,2.02904,2.02904,4003056.0
2006-04-18 03:50:00,2.02909,2.02932,2.02909,2.02932,200360.0
2006-04-18 03:51:00,2.02939,2.02955,2.02928,2.02948,2200865.0
2006-04-18 03:52:00,2.02955,2.02955,2.02907,2.02907,7407260.0
2006-04-18 03:53:00,2.02915,2.02932,2.02915,2.02932,284441.0
2006-04-18 03:54:00,2.02902,2.02902,2.02859,2.02901,8586153.0
2006-04-18 03:55:00,2.02905,2.02913,2.02905,2.02913,202867.0
2006-04-18 03:56:00,2.02917,2.02927,2.02908,2.02908,12063038.0
2006-04-18 03:58:00,2.029,2.029,2.02883,2.02883,6247485.0
2006-04-18 03:59:00,2.02877,2.02877,2.02847,2.02847,8356150.0
2006-04-18 04:00:00,2.02842,2.02842,2.02829,2.0284,5175440.0
2006-04-18 04:01:00,2.02829,2.02853,2.02829,2.02834,11089162.0
2006-04-18 04:02:00,2.02833,2.02833,2.02823,2.02823,6661316.0
2006-04-18 04:04:00,2.02817,2.02837,2.02817,2.02837,715600.0
2006-04-18 04:05:00,2.02833,2.02847,2.02822,2.02822,610035.0
2006-04-18 04:06:00,2.02834,2.02849,2.02834,2.02834,848364.0
2006-04-18 04:07:00,2.0282,2.0282,2.02809,2.02809,2139483.0
2006-04-18 04:08:00,2.02786,2.02789,2.0278,2.0278,2533648.0
2006-04-18 04:09:00,2.02764,2.02782,2.02764,2.02782,1237683.0
2006-04-18 04:10:00,2.02778,2.02794,2.02778,2.02794,1826088.0
2006-04-18 04:11:00,2.02792,2.02803,2.02785,2.02803,9840267.0
2006-04-18 04:12:00,2.02805,2.02809,2.02805,2.02809,2170109.0
2006-04-18 04:13:00,2.0281,2.02839,2.0281,2.02838,7688281.0
2006-04-18 04:14:00,2.02833,2.02833,2.02792,2.02798,13953703.0
2006-04-18 04:15:00,2.02792,2.02806,2.02792,2.02797,3611016.0
2006-04-18 04:16:00,2.02798,2.02798,2.0278,2.02791,15101795.0
2006-04-18 04:17:00,2.02796,2.02796,2.02789,2.02789,1641041.0
2006-04-18 04:18:00,2.02786,2.02799,2.02784,2.02799,7268503.0
2006-04-18 04:19:00,2.02791,2.02791,2.02766,2.02773,6178609.0
2006-04-18 04:20:00,2.02774,2.02779,2.02768,2.02769,3446326.0
2006-04-18 04:22:00,2.02763,2.02763,2.02726,2.02726,9084901.0
2006-04-18 04:24:00,2.02714,2.02717,2.02669,2.02717,20099833.0
2006-04-18 04:25:00,2.02713,2.02731,2.02708,2.02731,10724805.0
2006-04-18 04:26:00,2.02729,2.02729,2.02715,2.02715,2485277.0
2006-04-18 04:27:00,2.02723,2.02733,2.02713,2.02728,7379302.0
2006-04-18 04:28:00,2.02725,2.02725,2.02713,2.02716,8200800.0
2006-04-18 04:30:00,2.02705,2.02751,2.02705,2.02751,3154269.0
2006-04-18 04:31:00,2.02768,2.02777,2.02765,2.02773,5859132.0
2006-04-18 04:32:00,2.02776,2.02784,2.02776,2.02778,14827208.0
2006-04-18 04:33:00,2.02779,2.02779,2.02764,2.0277,4586755.0
2006-04-18 04:34:00,2.02773,2.02776,2.02768,2.02775,3141295.0
2006-04-18 04:35:00,2.02764,2.02769,2.02748,2.02769,2135538.0
2006-04-18 04:36:00,2.0278,2.02808,2.0278,2.02808,229706.0
2006-04-18 04:39:00,2.02817,2.02826,2.02817,2.02826,339489.0
2006-04-18 04:40:00,2.02817,2.0284,2.02817,2.0284,3363152.0
2006-04-18 04:41:00,2.02849,2.02849,2.02836,2.02836,1350298.0
2006-04-18 04:42:00,2.0284,2.02865,2.0284,2.02865,907860.0
2006-04-18 04:43:00,2.02856,2.02856,2.02827,2.02827,286493.0
2006-04-18 04:44:00,2.02822,2.02822,2.02799,2.02799,64338.0
2006-04-18 04:45:00,2.02807,2.02818,2.02805,2.02818,7040403.0
2006-04-18 04:46:00,2.02835,2.02847,2.02835,2.02847,4446208.0
2006-04-18 04:47:00,2.02855,2.02855,2.02844,2.02845,468470.0
2006-04-18 04:48:00,2.02841,2.0285,2.02834,2.02834,2157676.0
2006-04-18 04:49:00,2.02855,2.02869,2.02855,2.02869,1750399.0
2006-04-18 04:50:00,2.0287,2.02871,2.0287,2.02871,886623.0
2006-04-18 04:52:00,2.02867,2.02867,2.02858,2.02858,343092.0
2006-04-18 04:54:00,2.02841,2.02842,2.02841,2.02842,1892556.0
2006-04-18 04:55:00,2.02821,2.0284,2.02821,2.0284,2100085.0
2006-04-18 04:56:00,2.02845,2.02854,2.02842,2.02854,194975.0
2006-04-18 04:58:00,2.02841,2.02852,2.02826,2.02826,2623878.0
2006-04-18 04:59:00,2.02823,2.02843,2.02792,2.02837,14381435.0
2006-04-18 05:01:00,2.02831,2.02838,2.02818,2.0283,7120688.0
2006-04-18 05:02:00,2.02833,2.02833,2.02828,2.02829,4628590.0
2006-04-18 05:03:00,2.02809,2.02809,2.0278,2.0278,10827007.0
2006-04-18 05:04:00,2.02789,2.02789,2.02775,2.02775,2207899.0
2006-04-18 05:05:00,2.0277,2.02773,2.02753,2.02764,3184808.0
2006-04-18 05:06:00,2.02752,2.02757,2.02752,2.02757,18398531.0
2006-04-18 05:08:00,2.02748,2.02754,2.02748,2.02754,639811.0
2006-04-18 05:10:00,2.02747,2.02747,2.02724,2.02724,2761979.0
2006-04-18 05:11:00,2.02725,2.0276,2.02712,2.0276,1812804.0
2006-04-18 05:12:00,2.02767,2.02789,2.02746,2.02789,755228.0
2006-04-18 05:13:00,2.02795,2.02825,2.02795,2.02822,1443610.0
2006-04-18 05:14:00,2.02825,2.02825,2.02823,2.02823,2213945.0
2006-04-18 05:15:00,2.02822,2.0283,2.02814,2.02817,1002703.0
2006-04-18 05:16:00,2.02807,2.02834,2.02807,2.02834,766960.0
2006-04-18 05:17:00,2.02832,2.02833,2.02795,2.02795,15929562.0
2006-04-18 05:18:00,2.02792,2.02792,2.02776,2.02776,3597919.0
2006-04-18 05:19:00,2.02773,2.02773,2.02742,2.02742,3533900.0
2006-04-18 05:21:00,2.02735,2.02743,2.02723,2.02728,1745113.0
2006-04-18 05:22:00,2.02736,2.02749,2.02736,2.0274,2253609.0
2006-04-18 05:23:00,2.02756,2.0277,2.02756,2.0277,682280.0
2006-04-18 05:26:00,2.02772,2.02785,2.02772,2.02785,101479.0
2006-04-18 05:27:00,2.02776,2.02811,2.02776,2.02811,976939.0
2006-04-18 05:28:00,2.02803,2.02841,2.02803,2.02841,3032654.0
2006-04-18 05:29:00,2.02832,2.02832,2.02828,2.02828,430807.0
2006-04-18 05:30:00,2.02806,2.02809,2.02794,2.02801,6376668.0
2006-04-18 05:34:00,2.02795,2.02809,2.02792,2.02809,5381998.0
2006-04-18 05:36:00,2.02813,2.02825,2.02813,2.02813,9234806.0
2006-04-18 05:37:00,2.0284,2.02863,2.0284,2.02861,2353563.0
2006-04-18 05:38:00,2.02861,2.02861,2.02832,2.02847,1845267.0
2006-04-18 05:39:00,2.02839,2.02839,2.02825,2.02831,12924391.0
2006-04-18 05:40:00,2.02837,2.02837,2.02833,2.02836,2225463.0
2006-04-18 05:41:00,2.02835,2.02843,2.02829,2.02832,2748498.0
2006-04-18 05:42:00,2.02844,2.02844,2.02836,2.02838,729102.0
2006-04-18 05:43:00,2.02847,2.02852,2.02836,2.02852,17668606.0
2006-04-18 05:44:00,2.02845,2.0286,2.02845,2.02858,7275081.0
2006-04-18 05:45:00,2.02859,2.02874,2.02859,2.02874,13433885.0
2006-04-18 05:46:00,2.02862,2.02862,2.02832,2.02846,6735373.0
2006-04-18 05:47:00,2.0285,2.02859,2.02833,2.02838,2952484.0
2006-04-18 05:48:00,2.02857,2.02867,2.02847,2.02867,5313330.0
2006-04-18 05:49:00,2.02878,2.02923,2.02863,2.02923,7955513.0
2006-04-18 05:50:00,2.02924,2.0293,2.02916,2.02916,1148148.0
2006-04-18 05:52:00,2.02915,2.02915,2.02859,2.02874,8679377.0
2006-04-18 05:53:00,2.02871,2.02892,2.02871,2.02873,3408813.0
2006-04-18 05:56:00,2.02858,2.02892,2.02858,2.02892,4764676.0
2006-04-18 05:57:00,2.02901,2.02928,2.02888,2.02928,11569075.0
2006-04-18 05:58:00,2.02917,2.02917,2.02863,2.02876,9127820.0
2006-04-18 06:00:00,2.02878,2.02878,2.02874,2.02874,694159.0
2006-04-18 06:01:00,2.0285,2.02861,2.0285,2.02857,146298.0
2006-04-18 06:02:00,2.02854,2.02861,2.02854,2.02854,3104679.0
2006-04-18 06:03:00,2.02842,2.02842,2.02833,2.02833,5271891.0
2006-04-18 06:04:00,2.02829,2.02829,2.02826,2.02826,4000875.0
2006-04-18 06:05:00,2.02836,2.02852,2.02831,2.02852,24943501.0
2006-04-18 06:06:00,2.02843,2.02843,2.02843,2.02843,3848636.0
2006-04-18 06:08:00,2.02822,2.02838,2.02822,2.02838,593876.0
2006-04-18 06:10:00,2.02701,2.02882,2.02701,2.02882,11963601.0
2006-04-18 06:13:00,2.02861,2.02912,2.02861,2.02912,1869778.0
2006-04-18 06:15:00,2.02912,2.02912,2.02884,2.02884,980337.0
2006-04-18 06:16:00,2.02877,2.02877,2.02844,2.02849,9957870.0
2006-04-18 06:18:00,2.02835,2.02843,2.0282,2.02836,15033501.0
2006-04-18 06:19:00,2.02844,2.02849,2.02829,2.02849,1988041.0
2006-04-18 06:20:00,2.02848,2.02855,2.02828,2.02852,4645917.0
2006-04-18 06:22:00,2.02843,2.02847,2.02832,2.02832,7532556.0
2006-04-18 06:26:00,2.02822,2.02829,2.02821,2.02824,8083210.0
2006-04-18 06:28:00,2.0283,2.02848,2.0283,2.02835,3149676.0
2006-04-18 06:30:00,2.02829,2.02847,2.02818,2.02847,1043807.0
2006-04-18 06:32:00,2.02861,2.02899,2.02861,2.02899,34522985.0
2006-04-18 06:33:00,2.02925,2.02928,2.02891,2.02891,17488739.0
2006-04-18 06:34:00,2.02889,2.02889,2.02841,2.02851,9725552.0
2006-04-18 06:35:00,2.02848,2.02848,2.028,2.028,8293550.0
2006-04-18 06:36:00,2.02802,2.02802,2.02792,2.02795,880617.0
2006-04-18 06:37:00,2.02812,2.02849,2.02808,2.02849,2833797.0
2006-04-18 06:43:00,2.02848,2.02871,2.02848,2.02871,577211.0
2006-04-18 06:44:00,2.0285,2.02885,2.0285,2.02885,3454911.0
2006-04-18 06:45:00,2.02883,2.02918,2.02883,2.02915,2810293.0
2006-04-18 06:46:00,2.02911,2.02918,2.0288,2.0288,5832416.0
2006-04-18 06:49:00,2.02876,2.02876,2.02843,2.02843,2041758.0
2006-04-18 06:51:00,2.02851,2.02871,2.02847,2.02868,6414233.0
2006-04-18 06:52:00,2.02869,2.02869,2.02839,2.0284,6630333.0
2006-04-18 06:53:00,2.0282,2.02829,2.0282,2.02827,621707.0
2006-04-18 06:54:00,2.0282,2.02821,2.02786,2.02794,5159251.0
2006-04-18 06:55:00,2.02793,2.02793,2.02764,2.0277,3112418.0
2006-04-18 06:57:00,2.0277,2.0277,2.02752,2.02752,11924438.0
2006-04-18 06:58:00,2.02742,2.02742,2.02726,2.02726,3291611.0
2006-04-18 07:01:00,2.0272,2.02725,2.02692,2.02725,3699183.0
2006-04-18 07:03:00,2.02733,2.02746,2.02733,2.02746,83814.0
2006-04-18 07:04:00,2.02741,2.02741,2.02724,2.02724,2463964.0
2006-04-18 07:05:00,2.02734,2.02766,2.02718,2.02766,8324647.0
2006-04-18 07:06:00,2.02768,2.02803,2.02768,2.02803,1085612.0
2006-04-18 07:09:00,2.02799,2.02799,2.02768,2.02768,1446792.0
2006-04-18 07:10:00,2.02779,2.0278,2.02736,2.0278,3034967.0
2006-04-18 07:13:00,2.02784,2.02841,2.02774,2.02812,1551500.0
2006-04-18 07:15:00,2.02806,2.02806,2.02782,2.02782,27672210.0
2006-04-18 07:16:00,2.02783,2.02783,2.02748,2.02753,5451094.0
2006-04-18 07:17:00,2.02748,2.02762,2.02746,2.0275,5081204.0
2006-04-18 07:18:00,2.02752,2.02762,2.02747,2.02762,959658.0
2006-04-18 07:19:00,2.02758,2.02758,2.02728,2.02747,567829.0
2006-04-18 07:20:00,2.02751,2.02763,2.02717,2.02746,8731589.0
2006-04-18 07:21:00,2.02764,2.02779,2.02764,2.02771,13749239.0
2006-04-18 07:22:00,2.02771,2.02771,2.02752,2.02765,3545649.0
2006-04-18 07:23:00,2.02772,2.02791,2.02772,2.02791,9262136.0
2006-04-18 07:24:00,2.02793,2.02812,2.02793,2.02808,2194749.0
2006-04-18 07:25:00,2.0283,2.0283,2.0279,2.028,4573991.0
2006-04-18 07:27:00,2.02804,2.02804,2.02656,2.02796,8985168.0
2006-04-18 07:28:00,2.02785,2.02798,2.02782,2.02782,1584279.0
2006-04-18 07:29:00,2.02781,2.02781,2.02767,2.02767,7242548.0
2006-04-18 07:30:00,2.02763,2.02771,2.02763,2.02771,1941473.0
2006-04-18 07:31:00,2.02774,2.02781,2.02765,2.02781,23995279.0
2006-04-18 07:32:00,2.02776,2.02776,2.02761,2.02761,3732187.0
2006-04-18 07:35:00,2.02741,2.02756,2.02741,2.02756,1507117.0
2006-04-18 07:36:00,2.0275,2.02774,2.0275,2.02774,10380688.0
2006-04-18 07:37:00,2.02778,2.02802,2.0276,2.02802,12962447.0
2006-04-18 07:39:00,2.02804,2.02837,2.02804,2.02837,19115690.0
2006-04-18 07:40:00,2.02838,2.02873,2.02838,2.02857,5780908.0
2006-04-18 07:42:00,2.02854,2.02854,2.02812,2.02812,924469.0
2006-04-18 07:44:00,2.02811,2.02811,2.02782,2.02786,3019993.0
2006-04-18 07:45:00,2.02785,2.02785,2.02753,2.02766,8158447.0
2006-04-18 07:46:00,2.02767,2.02774,2.02766,2.02774,1431092.0
2006-04-18 07:50:00,2.02794,2.02812,2.02794,2.02811,13428857.0
2006-04-18 07:51:00,2.02817,2.02834,2.02817,2.02825,6888701.0
2006-04-18 07:52:00,2.02801,2.02845,2.02801,2.02828,4454163.0
2006-04-18 07:53:00,2.02821,2.02821,2.02756,2.02787,14453797.0
2006-04-18 07:54:00,2.02775,2.02808,2.02775,2.02808,6944016.0
2006-04-18 07:55:00,2.0283,2.02871,2.0283,2.02871,1813303.0
2006-04-18 07:56:00,2.02863,2.02867,2.02853,2.02853,2163718.0
2006-04-18 07:57:00,2.02848,2.02869,2.02846,2.02858,4052791.0
2006-04-18 07:58:00,2.02876,2.02914,2.02876,2.02914,19069794.0
2006-04-18 07:59:00,2.02919,2.02938,2.02914,2.02938,1394252.0
2006-04-18 08:00:00,2.02928,2.02955,2.02907,2.02955,3619114.0
2006-04-18 08:01:00,2.02957,2.02999,2.02957,2.02999,2119091.0
2006-04-18 08:02:00,2.02976,2.02976,2.02966,2.0297,9730415.0
2006-04-18 08:03:00,2.0297,2.03008,2.0297,2.03007,4909003.0
2006-04-18 08:04:00,2.03024,2.03051,2.03024,2.03051,2789616.0
2006-04-18 08:05:00,2.03037,2.03037,2.02976,2.02982,1863864.0
2006-04-18 08:06:00,2.02964,2.02964,2.02939,2.02955,5968579.0
2006-04-18 08:07:00,2.0294,2.0294,2.02905,2.02905,894070.0
2006-04-18 08:08:00,2.02903,2.02903,2.02865,2.02865,15959713.0
2006-04-18 08:09:00,2.02855,2.02855,2.02806,2.02806,3270086.0
2006-04-18 08:10:00,2.02816,2.02817,2.028,2.028,23061003.0
2006-04-18 08:11:00,2.02789,2.02792,2.02775,2.02789,7007514.0
2006-04-18 08:12:00,2.02798,2.02813,2.02798,2.02813,279592.0
2006-04-18 08:13:00,2.02825,2.02825,2.02814,2.02814,3583258.0
2006-04-18 08:14:00,2.02805,2.02805,2.02785,2.02785,4681712.0
2006-04-18 08:15:00,2.02801,2.02811,2.02795,2.02811,13368108.0
2006-04-18 08:16:00,2.02814,2.02828,2.02814,2.02826,5411988.0
2006-04-18 08:17:00,2.02831,2.02854,2.02831,2.02845,7394803.0
2006-04-18 08:18:00,2.02855,2.02855,2.02819,2.02843,6832054.0
2006-04-18 08:19:00,2.02847,2.02855,2.02847,2.02855,1443136.0
2006-04-18 08:20:00,2.02861,2.02903,2.02861,2.02874,6737934.0
2006-04-18 08:21:00,2.02877,2.02877,2.02848,2.02848,6700763.0
2006-04-18 08:22:00,2.02832,2.02839,2.02814,2.02832,2350983.0
2006-04-18 08:23:00,2.02832,2.02836,2.02827,2.02828,4632907.0
2006-04-18 08:24:00,2.02821,2.02821,2.02805,2.02807,4532827.0
2006-04-18 08:25:00,2.02809,2.02821,2.02775,2.02816,23697020.0
2006-04-18 08:26:00,2.02812,2.02825,2.02803,2.02825,12006806.0
2006-04-18 08:27:00,2.02833,2.02854,2.02803,2.02847,8140747.0
2006-04-18 08:28:00,2.02849,2.02865,2.02847,2.02861,4665653.0
2006-04-18 08:29:00,2.02867,2.02872,2.02848,2.02848,9807478.0
2006-04-18 08:30:00,2.0286,2.02881,2.02856,2.02881,4773845.0
2006-04-18 08:31:00,2.02888,2.02901,2.02888,2.02899,6911502.0
2006-04-18 08:32:00,2.02902,2.02912,2.02899,2.02912,3655192.0
2006-04-18 08:33:00,2.02909,2.02909,2.02901,2.02901,7935169.0
2006-04-18 08:34:00,2.02916,2.02947,2.02916,2.02942,1853307.0
2006-04-18 08:35:00,2.02958,2.02958,2.02936,2.02947,1751485.0
2006-04-18 08:36:00,2.02951,2.0299,2.02951,2.0299,3424289.0
2006-04-18 08:37:00,2.02987,2.03008,2.02985,2.03008,338704.0
2006-04-18 08:38:00,2.03007,2.03007,2.02969,2.02978,1955804.0
2006-04-18 08:39:00,2.02971,2.02971,2.02945,2.02945,2178454.0
2006-04-18 08:40:00,2.02951,2.02951,2.02922,2.02922,4815869.0
2006-04-18 08:41:00,2.02922,2.02936,2.02912,2.02936,2962772.0
2006-04-18 08:42:00,2.02922,2.0293,2.02922,2.02925,7726245.0
2006-04-18 08:43:00,2.02929,2.02942,2.02925,2.02942,7164925.0
2006-04-18 08:44:00,2.02954,2.02981,2.02954,2.02981,7297850.0
2006-04-18 08:46:00,2.02991,2.02991,2.02944,2.02944,4440930.0
2006-04-18 08:47:00,2.02935,2.02937,2.02908,2.02908,5064400.0
2006-04-18 08:48:00,2.02892,2.02892,2.02831,2.02847,20479198.0
2006-04-18 08:49:00,2.02881,2.02905,2.02881,2.02898,6205802.0
2006-04-18 08:50:00,2.02912,2.02957,2.02908,2.02957,6829257.0
2006-04-18 08:51:00,2.02958,2.02958,2.02923,2.02923,9907178.0
2006-04-18 08:52:00,2.02903,2.02903,2.02832,2.02832,4161972.0
2006-04-18 08:53:00,2.02816,2.02816,2.02798,2.028,4539869.0
2006-04-18 08:54:00,2.02812,2.02816,2.02801,2.02802,5759785.0
2006-04-18 08:55:00,2.0282,2.02845,2.02811,2.02845,4917193.0
2006-04-18 08:56:00,2.02842,2.02872,2.02842,2.02862,4600999.0
2006-04-18 08:57:00,2.02844,2.02855,2.02839,2.0284,4373865.0
2006-04-18 08:58:00,2.02846,2.02864,2.02839,2.02864,16168560.0
2006-04-18 08:59:00,2.02859,2.0286,2.02842,2.02854,4340794.0
2006-04-18 09:00:00,2.02861,2.02867,2.02841,2.02867,7001229.0
2006-04-18 09:01:00,2.02872,2.02946,2.02872,2.02946,7925090.0
2006-04-18 09:02:00,2.0296,2.02976,2.02942,2.02942,8364815.0
2006-04-18 09:03:00,2.02926,2.02926,2.02911,2.02916,4532389.0
2006-04-18 09:04:00,2.02934,2.02962,2.02934,2.02951,3552627.0
2006-04-18 09:05:00,2.02961,2.02968,2.02951,2.02961,3893779.0
2006-04-18 09:06:00,2.02963,2.02963,2.02932,2.02951,11592543.0
2006-04-18 09:07:00,2.02945,2.02956,2.02929,2.02947,2559250.0
2006-04-18 09:08:00,2.02938,2.02951,2.02897,2.02897,4537784.0
2006-04-18 09:09:00,2.02886,2.02886,2.02794,2.02794,1603937.0
2006-04-18 09:10:00,2.02784,2.02799,2.02769,2.02799,1352349.0
2006-04-18 09:11:00,2.02803,2.02804,2.02786,2.02789,7565585.0
2006-04-18 09:12:00,2.02798,2.02798,2.02776,2.02777,805023.0
2006-04-18 09:13:00,2.02776,2.02782,2.02765,2.02765,903188.0
2006-04-18 09:14:00,2.02757,2.02757,2.02722,2.02722,2434615.0
2006-04-18 09:15:00,2.0273,2.02788,2.0273,2.02773,2567875.0
2006-04-18 09:16:00,2.0277,2.02778,2.02762,2.02778,2894561.0
2006-04-18 09:17:00,2.02788,2.02815,2.02782,2.02806,1329358.0
2006-04-18 09:18:00,2.02821,2.02848,2.02801,2.02848,3381432.0
2006-04-18 09:19:00,2.02868,2.02904,2.02868,2.02904,6489751.0
2006-04-18 09:20:00,2.0291,2.0291,2.02893,2.02905,19113754.0
2006-04-18 09:21:00,2.02894,2.02894,2.02867,2.02876,2414459.0
2006-04-18 09:22:00,2.0287,2.02896,2.0287,2.02896,4896566.0
2006-04-18 09:23:00,2.02908,2.0291,2.02892,2.02892,5474573.0
2006-04-18 09:24:00,2.0288,2.02884,2.02871,2.02871,5339505.0
2006-04-18 09:25:00,2.02879,2.02879,2.0285,2.02858,11949336.0
2006-04-18 09:26:00,2.02856,2.02856,2.02833,2.02837,1530247.0
2006-04-18 09:27:00,2.02834,2.02836,2.0282,2.0282,6810163.0
2006-04-18 09:28:00,2.0281,2.0281,2.02774,2.02777,14404878.0
2006-04-18 09:29:00,2.02769,2.02769,2.02743,2.02763,18709353.0
2006-04-18 09:30:00,2.02757,2.02757,2.02743,2.02751,12518399.0
2006-04-18 09:31:00,2.02753,2.02789,2.02752,2.02789,15301475.0
2006-04-18 09:32:00,2.02798,2.02818,2.02798,2.02807,4479318.0
2006-04-18 09:33:00,2.0282,2.0283,2.02805,2.02817,7070794.0
2006-04-18 09:34:00,2.0281,2.0281,2.02773,2.02773,11916932.0
2006-04-18 09:35:00,2.02775,2.0278,2.02766,2.0278,1438477.0
2006-04-18 09:36:00,2.02781,2.02802,2.02781,2.02786,12152581.0
2006-04-18 09:37:00,2.02777,2.02795,2.02741,2.02782,14141332.0
2006-04-18 09:38:00,2.02789,2.02802,2.02778,2.02792,4016219.0
2006-04-18 09:39:00,2.02789,2.02794,2.02781,2.02794,3657206.0
2006-04-18 09:40:00,2.02785,2.02785,2.02746,2.02746,4936004.0
2006-04-18 09:41:00,2.0274,2.0274,2.02706,2.02706,3831057.0
2006-04-18 09:42:00,2.02712,2.02712,2.02649,2.02649,1967311.0
2006-04-18 09:43:00,2.02671,2.02683,2.02671,2.02683,6215771.0
2006-04-18 09:44:00,2.02681,2.02705,2.02679,2.02705,4283547.0
2006-04-18 09:45:00,2.02703,2.0274,2.02703,2.02737,2875800.0
2006-04-18 09:46:00,2.02729,2.02729,2.02682,2.02694,8085217.0
2006-04-18 09:47:00,2.02688,2.02688,2.02658,2.02665,2265280.0
2006-04-18 09:48:00,2.02654,2.02682,2.02654,2.02668,25745188.0
2006-04-18 09:49:00,2.02685,2.02697,2.0268,2.02685,15603948.0
2006-04-18 09:50:00,2.02703,2.02706,2.02687,2.02697,14401889.0
2006-04-18 09:51:00,2.02704,2.02742,2.02704,2.02742,1803366.0
2006-04-18 09:52:00,2.02729,2.02729,2.02685,2.02685,11005750.0
2006-04-18 09:53:00,2.02702,2.02702,2.02678,2.0269,1668980.0
2006-04-18 09:54:00,2.02676,2.02676,2.02648,2.02648,10130871.0
2006-04-18 09:55:00,2.02634,2.02642,2.02626,2.02626,862488.0
2006-04-18 09:56:00,2.0262,2.0262,2.026,2.02602,4593233.0
2006-04-18 09:57:00,2.02593,2.02601,2.02573,2.02573,15528382.0
2006-04-18 09:58:00,2.02575,2.02575,2.02511,2.02536,15092129.0
2006-04-18 09:59:00,2.02553,2.02624,2.02553,2.02624,1115505.0
2006-04-18 10:00:00,2.02639,2.02646,2.02604,2.02604,14105060.0
2006-04-18 10:01:00,2.02589,2.02592,2.02584,2.02589,9512189.0
2006-04-18 10:02:00,2.02587,2.02602,2.02572,2.02572,8454768.0
2006-04-18 10:03:00,2.02588,2.02601,2.02562,2.02562,2387350.0
2006-04-18 10:04:00,2.02538,2.02538,2.02495,2.02516,2009889.0
2006-04-18 10:05:00,2.02526,2.02582,2.02526,2.02582,4820365.0
2006-04-18 10:06:00,2.02595,2.02598,2.02582,2.02594,7814700.0
2006-04-18 10:07:00,2.02581,2.02581,2.02528,2.02551,11111140.0
2006-04-18 10:08:00,2.02551,2.02551,2.02483,2.02483,8371478.0
2006-04-18 10:09:00,2.02471,2.02488,2.02467,2.02488,16834543.0
2006-04-18 10:10:00,2.0248,2.02523,2.02479,2.02523,2414044.0
2006-04-18 10:11:00,2.02533,2.02554,2.02533,2.02554,2080854.0
2006-04-18 10:12:00,2.02561,2.02576,2.0256,2.02568,5271755.0
2006-04-18 10:13:00,2.02584,2.02594,2.02573,2.02573,14374787.0
2006-04-18 10:14:00,2.0256,2.0256,2.02537,2.02545,1530921.0
2006-04-18 10:15:00,2.02548,2.0256,2.02532,2.0256,12225765.0
2006-04-18 10:16:00,2.02563,2.02609,2.02563,2.02577,652450.0
2006-04-18 10:17:00,2.02577,2.02577,2.02547,2.02547,1573545.0
2006-04-18 10:18:00,2.0254,2.02542,2.02478,2.02478,7509286.0
2006-04-18 10:19:00,2.0249,2.0249,2.0245,2.02464,14210837.0
2006-04-18 10:20:00,2.02459,2.02459,2.02422,2.02422,2077101.0
2006-04-18 10:21:00,2.02425,2.02444,2.02406,2.02435,4083341.0
2006-04-18 10:22:00,2.02444,2.02444,2.02419,2.0242,2416513.0
2006-04-18 10:23:00,2.02435,2.02452,2.02435,2.02442,11045133.0
2006-04-18 10:24:00,2.0244,2.0244,2.02429,2.02433,4117925.0
2006-04-18 10:25:00,2.02423,2.02425,2.02384,2.02421,3757355.0
2006-04-18 10:26:00,2.0243,2.0245,2.02429,2.02437,1474300.0
2006-04-18 10:27:00,2.02443,2.02449,2.02432,2.02447,6468924.0
2006-04-18 10:28:00,2.0245,2.02461,2.02447,2.02454,2141168.0
2006-04-18 10:29:00,2.02456,2.02456,2.02437,2.02437,2930772.0
2006-04-18 10:30:00,2.0244,2.02453,2.02426,2.0244,1601824.0
2006-04-18 10:31:00,2.02433,2.02433,2.02415,2.02427,7070754.0
2006-04-18 10:32:00,2.02418,2.02427,2.02416,2.02416,4452297.0
2006-04-18 10:33:00,2.02415,2.02415,2.02407,2.02411,3562217.0
2006-04-18 10:34:00,2.02407,2.02423,2.02383,2.02423,1367252.0
2006-04-18 10:35:00,2.02426,2.02431,2.02405,2.02416,10387662.0
2006-04-18 10:36:00,2.02404,2.02404,2.02383,2.02393,11450608.0
2006-04-18 10:37:00,2.02413,2.02428,2.02413,2.02428,8087011.0
2006-04-18 10:38:00,2.02427,2.02434,2.02412,2.02434,5668402.0
2006-04-18 10:39:00,2.02421,2.02447,2.02421,2.02447,2148477.0
2006-04-18 10:40:00,2.02445,2.02445,2.02428,2.0244,24476144.0
2006-04-18 10:41:00,2.02442,2.02455,2.02441,2.02449,2367221.0
2006-04-18 10:42:00,2.02449,2.02463,2.02439,2.02461,14768030.0
2006-04-18 10:43:00,2.02473,2.02476,2.02454,2.02454,2208604.0
2006-04-18 10:44:00,2.02468,2.02468,2.02442,2.02465,6168825.0
2006-04-18 10:45:00,2.02463,2.02485,2.02462,2.02485,20470551.0
2006-04-18 10:46:00,2.02488,2.02488,2.02472,2.02474,3476202.0
2006-04-18 10:47:00,2.02462,2.02469,2.02451,2.02465,16036672.0
2006-04-18 10:48:00,2.02489,2.025,2.02476,2.02478,3057856.0
2006-04-18 10:49:00,2.02468,2.02502,2.02468,2.02502,8048712.0
2006-04-18 10:50:00,2.02519,2.02544,2.02515,2.02544,26312073.0
2006-04-18 10:51:00,2.02543,2.02553,2.02524,2.02553,2359246.0
2006-04-18 10:52:00,2.02568,2.02586,2.02568,2.02575,1260607.0
2006-04-18 10:53:00,2.02572,2.02591,2.02572,2.02587,14755806.0
2006-04-18 10:54:00,2.02575,2.02576,2.02529,2.02543,28764571.0
2006-04-18 10:55:00,2.02527,2.02527,2.02506,2.02506,4583500.0
2006-04-18 10:56:00,2.02498,2.02508,2.02482,2.02508,1283937.0
2006-04-18 10:57:00,2.02524,2.02584,2.02524,2.02584,6645217.0
2006-04-18 10:58:00,2.02594,2.02594,2.02576,2.02576,590491.0
2006-04-18 10:59:00,2.02568,2.02568,2.02539,2.02553,953727.0
2006-04-18 11:00:00,2.02548,2.02564,2.02533,2.02564,4149222.0
2006-04-18 11:01:00,2.02564,2.02569,2.02547,2.02547,7275411.0
2006-04-18 11:02:00,2.02564,2.02579,2.02558,2.02579,15606142.0
2006-04-18 11:03:00,2.02569,2.02608,2.02569,2.02608,13086547.0
2006-04-18 11:04:00,2.02602,2.02646,2.02602,2.02646,4374642.0
2006-04-18 11:05:00,2.02659,2.0266,2.02646,2.02658,5581773.0
2006-04-18 11:06:00,2.02669,2.0268,2.02662,2.0268,6470740.0
2006-04-18 11:07:00,2.02686,2.02707,2.0267,2.02707,602463.0
2006-04-18 11:08:00,2.0271,2.02714,2.02687,2.02713,4022805.0
2006-04-18 11:09:00,2.02705,2.02734,2.02705,2.02729,7539926.0
2006-04-18 11:10:00,2.02728,2.02728,2.02684,2.02684,2842262.0
2006-04-18 11:11:00,2.02664,2.02691,2.02647,2.02647,2029251.0
2006-04-18 11:12:00,2.02631,2.02631,2.02602,2.02623,10218368.0
2006-04-18 11:13:00,2.02622,2.02673,2.02622,2.02673,1049428.0
2006-04-18 11:14:00,2.0268,2.02739,2.0268,2.02739,2350979.0
2006-04-18 11:15:00,2.02696,2.02729,2.02696,2.02709,7868585.0
2006-04-18 11:16:00,2.02699,2.02699,2.02677,2.02696,1885135.0
2006-04-18 11:17:00,2.02699,2.02714,2.02681,2.02714,7156653.0
2006-04-18 11:18:00,2.02698,2.02747,2.02698,2.02747,4370060.0
2006-04-18 11:19:00,2.0274,2.02761,2.0274,2.02761,12570754.0
2006-04-18 11:20:00,2.02771,2.02794,2.02767,2.02794,5904157.0
2006-04-18 11:21:00,2.02787,2.02787,2.02772,2.02772,4094127.0
2006-04-18 11:22:00,2.02773,2.02778,2.02764,2.02764,3108168.0
2006-04-18 11:23:00,2.02753,2.02785,2.02753,2.02785,1668548.0
2006-04-18 11:24:00,2.02787,2.02787,2.02782,2.02782,7013180.0
2006-04-18 11:25:00,2.02782,2.02794,2.02782,2.02788,4066250.0
2006-04-18 11:26:00,2.0279,2.02798,2.02772,2.02772,6741590.0
2006-04-18 11:27:00,2.02793,2.02802,2.02793,2.02796,5413280.0
2006-04-18 11:28:00,2.02802,2.02846,2.02802,2.02842,4653562.0
2006-04-18 11:29:00,2.02846,2.02846,2.02815,2.02815,2176902.0
2006-04-18 11:30:00,2.02799,2.02799,2.02756,2.02756,3468825.0
2006-04-18 11:31:00,2.0276,2.02811,2.02754,2.02811,6091635.0
2006-04-18 11:32:00,2.02818,2.02935,2.02818,2.02935,5157070.0
2006-04-18 11:33:00,2.02946,2.0301,2.02946,2.02983,7738893.0
2006-04-18 11:34:00,2.02974,2.02974,2.02945,2.02945,1983905.0
2006-04-18 11:35:00,2.02927,2.02927,2.0288,2.02904,5410439.0
2006-04-18 11:36:00,2.02899,2.02912,2.02887,2.02889,17004009.0
2006-04-18 11:37:00,2.02881,2.02881,2.02858,2.02858,15780104.0
2006-04-18 11:38:00,2.02854,2.02854,2.02797,2.02815,10098893.0
2006-04-18 11:39:00,2.02807,2.02845,2.02807,2.02835,3578887.0
2006-04-18 11:40:00,2.0284,2.02846,2.02798,2.02831,4203381.0
2006-04-18 11:41:00,2.02816,2.02886,2.02816,2.02886,5170753.0
2006-04-18 11:42:00,2.02885,2.02885,2.02862,2.0287,3179823.0
2006-04-18 11:43:00,2.02867,2.0287,2.02855,2.02855,1898280.0
2006-04-18 11:44:00,2.0281,2.02847,2.0281,2.02843,4832042.0
2006-04-18 11:45:00,2.02838,2.02838,2.02823,2.02827,11693360.0
2006-04-18 11:46:00,2.02815,2.02823,2.02802,2.02802,4859597.0
2006-04-18 11:47:00,2.02798,2.0282,2.0279,2.0282,3898853.0
2006-04-18 11:48:00,2.02827,2.02853,2.02809,2.02809,6878044.0
2006-04-18 11:49:00,2.02843,2.02851,2.0283,2.02851,7949859.0
2006-04-18 11:50:00,2.02844,2.02876,2.02844,2.02876,11983067.0
2006-04-18 11:51:00,2.02877,2.02883,2.0286,2.02865,15232820.0
2006-04-18 11:52:00,2.02862,2.02869,2.02819,2.02819,3544905.0
2006-04-18 11:53:00,2.02824,2.02844,2.02811,2.02844,1542235.0
2006-04-18 11:54:00,2.02843,2.02869,2.02843,2.02867,2237837.0
2006-04-18 11:55:00,2.02861,2.02861,2.02834,2.02834,1806501.0
2006-04-18 11:56:00,2.02834,2.02834,2.02787,2.02787,6943717.0
2006-04-18 11:57:00,2.02791,2.02791,2.02766,2.02766,6675498.0
2006-04-18 11:58:00,2.02762,2.02762,2.0271,2.0271,7726998.0
2006-04-18 11:59:00,2.02716,2.0272,2.0269,2.0269,2553055.0
2006-04-18 12:00:00,2.02679,2.02722,2.02673,2.02722,2665074.0
2006-04-18 12:01:00,2.02743,2.02788,2.02743,2.02748,8550621.0
2006-04-18 12:02:00,2.02783,2.02783,2.02729,2.02729,3218901.0
2006-04-18 12:03:00,2.0272,2.02741,2.02714,2.02741,2242643.0
2006-04-18 12:04:00,2.02753,2.02805,2.02753,2.02805,5026964.0
2006-04-18 12:05:00,2.02822,2.02892,2.02822,2.02892,648833.0
2006-04-18 12:06:00,2.02925,2.02959,2.02909,2.0294,7303498.0
2006-04-18 12:07:00,2.02924,2.02924,2.02905,2.02905,8340331.0
2006-04-18 12:08:00,2.0291,2.02913,2.02889,2.029,3387359.0
2006-04-18 12:09:00,2.02889,2.02892,2.02884,2.02884,2617921.0
2006-04-18 12:10:00,2.02885,2.02885,2.02835,2.02863,4128234.0
2006-04-18 12:11:00,2.02871,2.02885,2.02866,2.02885,2645121.0
2006-04-18 12:12:00,2.02891,2.02894,2.02888,2.0289,13891002.0
2006-04-18 12:13:00,2.02887,2.02887,2.02868,2.02877,4440690.0
2006-04-18 12:14:00,2.02876,2.02905,2.02872,2.02905,5168086.0
2006-04-18 12:15:00,2.02923,2.02961,2.02919,2.02961,1728682.0
2006-04-18 12:16:00,2.02981,2.03012,2.02981,2.03009,4639817.0
2006-04-18 12:17:00,2.03017,2.0307,2.03017,2.03063,4772892.0
2006-04-18 12:18:00,2.03062,2.03062,2.02994,2.02994,2648799.0
2006-04-18 12:19:00,2.02975,2.02975,2.02945,2.02945,1499589.0
2006-04-18 12:20:00,2.02955,2.02965,2.02952,2.02963,4397318.0
2006-04-18 12:21:00,2.02965,2.02974,2.02957,2.02962,2015834.0
2006-04-18 12:22:00,2.02966,2.02974,2.02949,2.02949,335818.0
2006-04-18 12:23:00,2.02955,2.02955,2.02938,2.02941,1726955.0
2006-04-18 12:24:00,2.02937,2.02946,2.02937,2.0294,2219999.0
2006-04-18 12:25:00,2.0294,2.02959,2.02926,2.02959,3234547.0
2006-04-18 12:26:00,2.02961,2.02988,2.02961,2.02988,4679771.0
2006-04-18 12:27:00,2.02982,2.02982,2.02944,2.02951,2797929.0
2006-04-18 12:28:00,2.02946,2.02946,2.02912,2.02923,1164579.0
2006-04-18 12:29:00,2.02911,2.02912,2.02876,2.02876,6278610.0
2006-04-18 12:30:00,2.02873,2.02873,2.02842,2.02842,1425554.0
2006-04-18 12:31:00,2.02838,2.02844,2.02814,2.02821,3788899.0
2006-04-18 12:32:00,2.02825,2.02867,2.02825,2.02837,1342740.0
2006-04-18 12:33:00,2.02838,2.02838,2.02807,2.02808,9774559.0
2006-04-18 12:34:00,2.0281,2.0281,2.02771,2.02797,4522804.0
2006-04-18 12:35:00,2.02789,2.02816,2.02789,2.02816,788636.0
2006-04-18 12:36:00,2.02814,2.02828,2.02814,2.02816,4262790.0
2006-04-18 12:37:00,2.02817,2.02817,2.02753,2.02799,7263599.0
2006-04-18 12:38:00,2.02771,2.02776,2.02756,2.02776,3248426.0
2006-04-18 12:39:00,2.02798,2.02826,2.02798,2.02825,2557338.0
2006-04-18 12:40:00,2.02831,2.02862,2.02831,2.02858,2394927.0
2006-04-18 12:41:00,2.02855,2.02855,2.02839,2.02839,5209242.0
2006-04-18 12:42:00,2.02844,2.02847,2.02825,2.02825,3177407.0
2006-04-18 12:43:00,2.02834,2.02842,2.02819,2.02828,19231708.0
2006-04-18 12:44:00,2.02836,2.02836,2.02822,2.02823,4632627.0
2006-04-18 12:45:00,2.02834,2.02837,2.02825,2.02825,1635400.0
2006-04-18 12:46:00,2.02818,2.02821,2.02814,2.02819,11826023.0
2006-04-18 12:47:00,2.02821,2.02822,2.02807,2.02811,11736711.0
2006-04-18 12:48:00,2.02804,2.02804,2.02784,2.02792,4028194.0
2006-04-18 12:49:00,2.02789,2.02789,2.02739,2.02771,20120207.0
2006-04-18 12:50:00,2.02766,2.02766,2.02747,2.02748,7077736.0
2006-04-18 12:51:00,2.0276,2.0276,2.02735,2.02743,1095669.0
2006-04-18 12:52:00,2.02743,2.02766,2.02743,2.02766,16718597.0
2006-04-18 12:53:00,2.02773,2.02799,2.0277,2.02799,2762086.0
2006-04-18 12:54:00,2.02789,2.02819,2.02789,2.02819,23858868.0
2006-04-18 12:55:00,2.02832,2.02834,2.0282,2.0282,7463006.0
2006-04-18 12:56:00,2.02825,2.02825,2.02804,2.02816,6319652.0
2006-04-18 12:57:00,2.02812,2.02812,2.02797,2.02809,11055853.0
2006-04-18 12:58:00,2.02798,2.0281,2.02773,2.0281,13627823.0
2006-04-18 12:59:00,2.02821,2.02829,2.02809,2.02817,9652317.0
2006-04-18 13:00:00,2.02824,2.02872,2.02824,2.02872,8336271.0
2006-04-18 13:01:00,2.02868,2.02868,2.02853,2.02854,4923051.0
2006-04-18 13:02:00,2.02843,2.02852,2.02833,2.02833,12780750.0
2006-04-18 13:03:00,2.02841,2.02854,2.02841,2.02854,8541478.0
2006-04-18 13:04:00,2.02854,2.02854,2.0284,2.02854,2771820.0
2006-04-18 13:06:00,2.02863,2.02905,2.02861,2.02905,1617192.0
2006-04-18 13:07:00,2.02896,2.02901,2.0286,2.0286,16440693.0
2006-04-18 13:08:00,2.02884,2.029,2.0286,2.0286,386507.0
2006-04-18 13:09:00,2.02866,2.02866,2.02817,2.02819,16631389.0
2006-04-18 13:10:00,2.02801,2.02826,2.02801,2.02818,3653430.0
2006-04-18 13:11:00,2.02806,2.02814,2.02782,2.02814,4045540.0
2006-04-18 13:12:00,2.02818,2.02864,2.02818,2.02839,4246815.0
2006-04-18 13:13:00,2.02833,2.02833,2.02805,2.02805,7060150.0
2006-04-18 13:14:00,2.02803,2.02809,2.02769,2.02809,1559335.0
2006-04-18 13:15:00,2.02815,2.02846,2.02815,2.02846,1299877.0
2006-04-18 13:16:00,2.02845,2.02845,2.02774,2.02783,24727595.0
2006-04-18 13:17:00,2.02791,2.02791,2.02772,2.02772,10622098.0
2006-04-18 13:18:00,2.02764,2.02773,2.02756,2.02756,3891369.0
2006-04-18 13:19:00,2.0275,2.0275,2.02726,2.02726,5344037.0
2006-04-18 13:20:00,2.02712,2.02757,2.0271,2.02757,10060928.0
2006-04-18 13:21:00,2.0276,2.02761,2.02737,2.02738,8086291.0
2006-04-18 13:22:00,2.02732,2.02743,2.02718,2.02719,4066007.0
2006-04-18 13:23:00,2.02705,2.02732,2.02705,2.02732,5596714.0
2006-04-18 13:24:00,2.02733,2.02744,2.02716,2.02744,25797423.0
2006-04-18 13:25:00,2.02739,2.02739,2.02726,2.02731,1642227.0
2006-04-18 13:26:00,2.02719,2.02719,2.02689,2.02689,6490805.0
2006-04-18 13:27:00,2.02687,2.02687,2.02669,2.02669,5799800.0
2006-04-18 13:28:00,2.02685,2.02698,2.02679,2.02679,5116655.0
2006-04-18 13:29:00,2.02666,2.02668,2.02654,2.02666,3173270.0
2006-04-18 13:30:00,2.02676,2.02683,2.02655,2.02655,3048753.0
2006-04-18 13:31:00,2.02662,2.02662,2.02636,2.02655,13417563.0
2006-04-18 13:32:00,2.02661,2.02678,2.02661,2.02668,3057748.0
2006-04-18 13:33:00,2.02663,2.02678,2.02661,2.02663,6582688.0
2006-04-18 13:35:00,2.02675,2.02675,2.02659,2.02663,2090316.0
2006-04-18 13:36:00,2.02659,2.02659,2.02638,2.02638,399497.0
2006-04-18 13:37:00,2.0265,2.0267,2.02644,2.0267,5497157.0
2006-04-18 13:38:00,2.02673,2.02688,2.02671,2.02688,9708489.0
2006-04-18 13:39:00,2.02696,2.02706,2.02684,2.02706,6408568.0
2006-04-18 13:40:00,2.02711,2.0272,2.02704,2.0272,2846624.0
2006-04-18 13:41:00,2.02723,2.02741,2.02723,2.02741,417377.0
2006-04-18 13:42:00,2.02738,2.02738,2.02721,2.02721,13335427.0
2006-04-18 13:43:00,2.02723,2.02723,2.02704,2.02704,2252878.0
2006-04-18 13:44:00,2.02696,2.02696,2.02672,2.02673,2526630.0
2006-04-18 13:45:00,2.02676,2.02684,2.02674,2.02676,2029398.0
2006-04-18 13:46:00,2.02677,2.0268,2.02675,2.02677,7445072.0
2006-04-18 13:47:00,2.02673,2.02673,2.0265,2.02655,6014216.0
2006-04-18 13:48:00,2.02662,2.02669,2.02659,2.02669,5175729.0
2006-04-18 13:49:00,2.02674,2.0269,2.02669,2.02669,4977372.0
2006-04-18 13:50:00,2.02673,2.02696,2.02666,2.02696,4148191.0
2006-04-18 13:51:00,2.02692,2.02705,2.02664,2.02705,6901096.0
2006-04-18 13:52:00,2.0271,2.02752,2.0271,2.02727,1869094.0
2006-04-18 13:53:00,2.02722,2.02722,2.02671,2.02676,7585490.0
2006-04-18 13:54:00,2.02677,2.02677,2.02635,2.02635,6649096.0
2006-04-18 13:55:00,2.0263,2.0263,2.0259,2.02611,10161414.0
2006-04-18 13:56:00,2.02596,2.0263,2.02596,2.0263,15241988.0
2006-04-18 13:57:00,2.02644,2.02676,2.02644,2.02676,11039242.0
2006-04-18 13:58:00,2.02673,2.02674,2.02521,2.02662,1957344.0
2006-04-18 13:59:00,2.02649,2.02668,2.0264,2.02668,24233589.0
2006-04-18 14:00:00,2.02678,2.02684,2.02671,2.02677,4947159.0
2006-04-18 14:01:00,2.02678,2.02678,2.02652,2.02652,19545020.0
2006-04-18 14:02:00,2.02667,2.02687,2.02667,2.02687,10129566.0
2006-04-18 14:03:00,2.02679,2.02683,2.02673,2.02673,14145519.0
2006-04-18 14:04:00,2.02697,2.02727,2.02682,2.02727,3789965.0
2006-04-18 14:05:00,2.02739,2.02759,2.02727,2.02759,1905883.0
2006-04-18 14:06:00,2.02766,2.02795,2.02766,2.02795,6957179.0
2006-04-18 14:07:00,2.02802,2.02831,2.02802,2.02815,3115810.0
2006-04-18 14:08:00,2.02819,2.02861,2.02819,2.02861,1791708.0
2006-04-18 14:09:00,2.02866,2.02885,2.02859,2.02885,9825288.0
2006-04-18 14:10:00,2.02896,2.02923,2.02887,2.02923,3363837.0
2006-04-18 14:11:00,2.02923,2.02923,2.02895,2.02895,4093609.0
2006-04-18 14:12:00,2.02896,2.02912,2.02891,2.02912,1633018.0
2006-04-18 14:13:00,2.02922,2.02922,2.02891,2.02902,1969288.0
2006-04-18 14:14:00,2.02887,2.0289,2.02865,2.02865,1886017.0
2006-04-18 14:15:00,2.02853,2.02855,2.02819,2.02855,5155161.0
2006-04-18 14:16:00,2.02855,2.02901,2.02855,2.02901,2909523.0
2006-04-18 14:17:00,2.02867,2.02923,2.02867,2.02902,14233827.0
2006-04-18 14:18:00,2.0291,2.02915,2.02904,2.02912,4850065.0
2006-04-18 14:19:00,2.02922,2.02946,2.02911,2.02946,18059930.0
2006-04-18 14:20:00,2.02952,2.02981,2.02952,2.02964,7260214.0
2006-04-18 14:21:00,2.02937,2.0295,2.02917,2.02917,5797758.0
2006-04-18 14:22:00,2.02896,2.02898,2.02882,2.02898,8166635.0
2006-04-18 14:23:00,2.02891,2.02896,2.02889,2.02895,3774954.0
2006-04-18 14:24:00,2.02899,2.0296,2.02899,2.02956,3987778.0
2006-04-18 14:25:00,2.02969,2.03003,2.02969,2.03003,19426666.0
2006-04-18 14:26:00,2.03005,2.03027,2.02958,2.03027,26271186.0
2006-04-18 14:27:00,2.03035,2.03066,2.03035,2.03064,1282046.0
2006-04-18 14:28:00,2.03082,2.03095,2.03047,2.03047,9419618.0
2006-04-18 14:29:00,2.03026,2.03026,2.02976,2.02976,2859735.0
2006-04-18 14:30:00,2.02968,2.02968,2.02941,2.02941,7735180.0
2006-04-18 14:31:00,2.02959,2.03018,2.02954,2.03018,4078656.0
2006-04-18 14:32:00,2.03042,2.03078,2.03042,2.03078,4682365.0
2006-04-18 14:33:00,2.03058,2.03063,2.03034,2.03052,34053268.0
2006-04-18 14:34:00,2.0305,2.0305,2.03017,2.03017,777672.0
2006-04-18 14:35:00,2.0302,2.03045,2.02984,2.02984,12282810.0
2006-04-18 14:36:00,2.03019,2.03049,2.03019,2.03049,541235.0
2006-04-18 14:37:00,2.03056,2.03147,2.03056,2.03147,3921367.0
2006-04-18 14:38:00,2.03148,2.03191,2.03148,2.03191,4333840.0
2006-04-18 14:39:00,2.03198,2.03251,2.03198,2.03251,1963131.0
2006-04-18 14:40:00,2.03267,2.03306,2.03267,2.03303,4767056.0
2006-04-18 14:41:00,2.03293,2.03293,2.03278,2.03278,2753358.0
2006-04-18 14:42:00,2.03271,2.03294,2.03266,2.03294,3753945.0
2006-04-18 14:43:00,2.0327,2.03272,2.03253,2.03253,15009808.0
2006-04-18 14:44:00,2.03232,2.03247,2.03232,2.03246,4332054.0
2006-04-18 14:45:00,2.03245,2.0329,2.03245,2.0329,7413176.0
2006-04-18 14:46:00,2.03309,2.03326,2.03302,2.03302,3303181.0
2006-04-18 14:47:00,2.03301,2.03312,2.03288,2.03288,6274142.0
2006-04-18 14:48:00,2.03293,2.03297,2.03287,2.03292,2154176.0
2006-04-18 14:49:00,2.03277,2.0331,2.03277,2.03297,5564060.0
2006-04-18 14:50:00,2.033,2.03334,2.033,2.03314,11624383.0
2006-04-18 14:51:00,2.03306,2.03337,2.03299,2.03337,339128.0
2006-04-18 14:52:00,2.03363,2.03389,2.03341,2.03389,7680171.0
2006-04-18 14:53:00,2.03389,2.03401,2.03373,2.03401,6407848.0
2006-04-18 14:54:00,2.0341,2.03444,2.0341,2.03418,25640653.0
2006-04-18 14:55:00,2.03421,2.03434,2.03413,2.03432,3787247.0
2006-04-18 14:56:00,2.03427,2.03466,2.03427,2.03466,2969588.0
2006-04-18 14:57:00,2.03473,2.0352,2.03473,2.03483,4579477.0
2006-04-18 14:58:00,2.03475,2.03481,2.03465,2.03465,3450201.0
2006-04-18 14:59:00,2.03463,2.03466,2.03454,2.03457,3783489.0
2006-04-18 15:00:00,2.03441,2.03442,2.03417,2.03417,3151814.0
2006-04-18 15:01:00,2.03424,2.03436,2.03391,2.03391,5819706.0
2006-04-18 15:02:00,2.03387,2.03387,2.03367,2.03373,5468984.0
2006-04-18 15:03:00,2.03377,2.03377,2.03333,2.03333,4619797.0
2006-04-18 15:04:00,2.03338,2.03338,2.03303,2.03308,4606545.0
2006-04-18 15:05:00,2.03307,2.03307,2.03271,2.03271,3104318.0
2006-04-18 15:06:00,2.03274,2.03274,2.03247,2.03247,13487536.0
2006-04-18 15:07:00,2.03255,2.03268,2.03252,2.03252,1393475.0
2006-04-18 15:08:00,2.03245,2.03245,2.03179,2.03187,3591072.0
2006-04-18 15:09:00,2.03186,2.03192,2.03156,2.03185,3795196.0
2006-04-18 15:10:00,2.03185,2.03188,2.03168,2.03188,1700825.0
2006-04-18 15:11:00,2.03186,2.03193,2.0318,2.03193,6656761.0
2006-04-18 15:12:00,2.03187,2.03187,2.0316,2.0316,6796497.0
2006-04-18 15:13:00,2.03145,2.03145,2.0312,2.0312,1390149.0
2006-04-18 15:14:00,2.0311,2.03119,2.03109,2.03118,4283619.0
2006-04-18 15:15:00,2.03079,2.03123,2.03079,2.03101,18794766.0
2006-04-18 15:16:00,2.03099,2.03107,2.0309,2.03104,4232507.0
2006-04-18 15:17:00,2.03108,2.03122,2.03108,2.03109,3105547.0
2006-04-18 15:18:00,2.031,2.03122,2.031,2.03122,7681490.0
2006-04-18 15:19:00,2.03126,2.03145,2.03126,2.03135,7820149.0
2006-04-18 15:20:00,2.03114,2.03116,2.03052,2.03052,8578944.0
2006-04-18 15:21:00,2.03043,2.03043,2.03003,2.03003,17049378.0
2006-04-18 15:22:00,2.03012,2.03034,2.03012,2.03017,9929730.0
2006-04-18 15:23:00,2.0302,2.03038,2.02974,2.02974,5195675.0
2006-04-18 15:24:00,2.02972,2.02991,2.02965,2.02991,3873234.0
2006-04-18 15:25:00,2.03,2.03,2.02978,2.02978,4873347.0
2006-04-18 15:26:00,2.02964,2.02964,2.02957,2.02963,2399040.0
2006-04-18 15:27:00,2.02954,2.02962,2.02941,2.02962,3623039.0
2006-04-18 15:28:00,2.02943,2.02949,2.02925,2.02925,779404.0
2006-04-18 15:29:00,2.02917,2.02917,2.02864,2.02864,648975.0
2006-04-18 15:30:00,2.02848,2.02848,2.02813,2.02813,4455947.0
2006-04-18 15:31:00,2.02806,2.02844,2.02806,2.02844,527156.0
2006-04-18 15:32:00,2.02843,2.02869,2.02843,2.02843,4616761.0
2006-04-18 15:33:00,2.02831,2.02831,2.02815,2.02828,10668180.0
2006-04-18 15:34:00,2.02834,2.02834,2.02774,2.02834,13849559.0
2006-04-18 15:35:00,2.02835,2.02863,2.02835,2.02863,1980678.0
2006-04-18 15:36:00,2.02858,2.0287,2.02845,2.0287,5955915.0
2006-04-18 15:37:00,2.02859,2.02866,2.02854,2.02865,6152131.0
2006-04-18 15:38:00,2.02879,2.02891,2.02879,2.02891,3571509.0
2006-04-18 15:39:00,2.02879,2.02879,2.02836,2.02836,1348117.0
2006-04-18 15:40:00,2.02807,2.02823,2.02806,2.02823,7133657.0
2006-04-18 15:41:00,2.02837,2.0288,2.02837,2.02863,785229.0
2006-04-18 15:42:00,2.02854,2.02854,2.02817,2.02817,8085244.0
2006-04-18 15:43:00,2.02807,2.02807,2.02784,2.02799,15738132.0
2006-04-18 15:44:00,2.02809,2.02813,2.02791,2.02813,2463699.0
2006-04-18 15:45:00,2.02833,2.0286,2.02833,2.0286,4708147.0
2006-04-18 15:46:00,2.02882,2.029,2.02882,2.029,4670840.0
2006-04-18 15:47:00,2.02912,2.02975,2.02912,2.02975,5529549.0
2006-04-18 15:48:00,2.02971,2.03004,2.02971,2.02985,1900701.0
2006-04-18 15:49:00,2.02998,2.03011,2.02994,2.03011,12126298.0
2006-04-18 15:50:00,2.03022,2.03043,2.0302,2.03027,9644567.0
2006-04-18 15:51:00,2.03009,2.03009,2.02967,2.02967,3766942.0
2006-04-18 15:52:00,2.02973,2.02996,2.02973,2.02994,1678303.0
2006-04-18 15:53:00,2.02982,2.02982,2.02939,2.02939,2550250.0
2006-04-18 15:55:00,2.02927,2.02927,2.02823,2.02823,8847611.0
2006-04-18 15:56:00,2.02817,2.02823,2.02793,2.02823,5435296.0
2006-04-18 15:57:00,2.02831,2.02843,2.02794,2.02841,26684186.0
2006-04-18 15:58:00,2.02861,2.02878,2.02861,2.02878,1438136.0
2006-04-18 15:59:00,2.02877,2.02877,2.02863,2.02877,3352620.0
2006-04-18 16:00:00,2.02894,2.02942,2.02894,2.02942,1108748.0
2006-04-18 16:01:00,2.02936,2.02938,2.02926,2.02926,2004076.0
2006-04-18 16:02:00,2.02933,2.02939,2.02924,2.02932,2557315.0
2006-04-18 16:03:00,2.02937,2.0294,2.02929,2.0294,15418869.0
2006-04-18 16:04:00,2.02961,2.02986,2.02961,2.02973,3067752.0
2006-04-18 16:05:00,2.02959,2.02959,2.02934,2.02934,2432136.0
2006-04-18 16:06:00,2.02943,2.03009,2.02943,2.03009,3612596.0
2006-04-18 16:07:00,2.03029,2.03039,2.03029,2.03032,16933352.0
2006-04-18 16:08:00,2.03047,2.03072,2.03041,2.03058,3957024.0
2006-04-18 16:09:00,2.03069,2.0308,2.03049,2.03053,3832289.0
2006-04-18 16:10:00,2.03055,2.03084,2.03055,2.03084,5548533.0
2006-04-18 16:11:00,2.03101,2.03128,2.03101,2.03117,1894349.0
2006-04-18 16:12:00,2.03125,2.0314,2.03116,2.03138,13052418.0
2006-04-18 16:13:00,2.03147,2.03161,2.03147,2.03161,20061844.0
2006-04-18 16:14:00,2.0316,2.03167,2.03154,2.03167,20358788.0
2006-04-18 16:15:00,2.0316,2.0316,2.03122,2.03122,1489714.0
2006-04-18 16:16:00,2.03105,2.03109,2.03084,2.03084,5951631.0
2006-04-18 16:17:00,2.03063,2.03063,2.02973,2.02973,5127988.0
2006-04-18 16:18:00,2.02966,2.03008,2.02966,2.03008,3333411.0
2006-04-18 16:19:00,2.03028,2.03043,2.03023,2.03023,8580281.0
2006-04-18 16:20:00,2.03009,2.03015,2.02981,2.02995,11623068.0
2006-04-18 16:21:00,2.02994,2.03041,2.02994,2.03041,4463745.0
2006-04-18 16:22:00,2.03056,2.03075,2.03049,2.03075,1523152.0
2006-04-18 16:23:00,2.03064,2.03064,2.03033,2.03033,2299110.0
2006-04-18 16:24:00,2.03036,2.03044,2.03035,2.03035,11670343.0
2006-04-18 16:25:00,2.03029,2.03029,2.02999,2.02999,1309381.0
2006-04-18 16:26:00,2.03005,2.03014,2.02988,2.02988,2919381.0
2006-04-18 16:27:00,2.0298,2.0298,2.02963,2.02963,4216319.0
2006-04-18 16:28:00,2.02954,2.02956,2.02918,2.02918,3532699.0
2006-04-18 16:29:00,2.02926,2.02948,2.02926,2.02948,3128798.0
2006-04-18 16:30:00,2.02943,2.02943,2.02858,2.02858,7164233.0
2006-04-18 16:31:00,2.02862,2.02907,2.02862,2.02907,1872844.0
2006-04-18 16:32:00,2.02929,2.02947,2.02928,2.02928,10711040.0
2006-04-18 16:33:00,2.02917,2.02917,2.02877,2.02881,11492373.0
2006-04-18 16:34:00,2.02883,2.02895,2.02867,2.02867,18719074.0
2006-04-18 16:35:00,2.02855,2.02878,2.02852,2.02878,5484240.0
2006-04-18 16:36:00,2.02877,2.02877,2.02862,2.02863,3438079.0
2006-04-18 16:37:00,2.02853,2.02853,2.02828,2.02851,9061134.0
2006-04-18 16:38:00,2.02861,2.02886,2.02855,2.02855,2203504.0
2006-04-18 16:39:00,2.02839,2.02847,2.02827,2.02827,2003483.0
2006-04-18 16:40:00,2.02821,2.02859,2.02773,2.02859,16217157.0
2006-04-18 16:41:00,2.02869,2.02965,2.02869,2.02965,5588556.0
2006-04-18 16:42:00,2.02934,2.02937,2.02903,2.02903,18617672.0
2006-04-18 16:43:00,2.02902,2.02934,2.02902,2.02934,2037689.0
2006-04-18 16:44:00,2.02931,2.02931,2.02881,2.02915,31646935.0
2006-04-18 16:45:00,2.02918,2.02985,2.02918,2.02985,8261604.0
2006-04-18 16:46:00,2.02982,2.02985,2.02959,2.02985,3221431.0
2006-04-18 16:47:00,2.02973,2.02973,2.02913,2.02951,16749094.0
2006-04-18 16:48:00,2.02932,2.02937,2.02916,2.02929,2092274.0
2006-04-18 16:49:00,2.02948,2.02973,2.02948,2.02973,3503370.0
2006-04-18 16:50:00,2.02967,2.02978,2.02952,2.02952,10577529.0
2006-04-18 16:51:00,2.02957,2.02958,2.0294,2.02958,10310057.0
2006-04-18 16:52:00,2.02966,2.02978,2.02962,2.02962,1301825.0
2006-04-18 16:53:00,2.02957,2.02961,2.02918,2.02947,4858104.0
2006-04-18 16:54:00,2.02946,2.02958,2.02946,2.02958,14891.0
2006-04-18 16:55:00,2.02969,2.03016,2.02969,2.03016,4184447.0
2006-04-18 16:56:00,2.03022,2.03031,2.02995,2.03,5531233.0
2006-04-18 16:57:00,2.02992,2.02992,2.02963,2.02965,13343178.0
2006-04-18 16:58:00,2.02988,2.03054,2.02988,2.03051,8271488.0
2006-04-18 16:59:00,2.03057,2.03181,2.03057,2.03181,7999098.0
2006-04-18 17:00:00,2.03174,2.03174,2.03134,2.0316,2295090.0
2006-04-18 17:01:00,2.03161,2.03182,2.03157,2.03157,1475746.0
2006-04-18 17:02:00,2.03153,2.03163,2.03151,2.03152,4655401.0
2006-04-18 17:03:00,2.03145,2.03151,2.03079,2.03079,12213905.0
2006-04-18 17:04:00,2.03102,2.03102,2.03065,2.03077,3169023.0
2006-04-18 17:05:00,2.03079,2.03079,2.03005,2.03005,4225590.0
2006-04-18 17:06:00,2.03014,2.03039,2.03014,2.03022,2522695.0
2006-04-18 17:07:00,2.02999,2.02999,2.02966,2.0298,2143364.0
2006-04-18 17:08:00,2.02972,2.02972,2.02948,2.02951,1851906.0
2006-04-18 17:09:00,2.02954,2.02954,2.02876,2.02876,17915709.0
2006-04-18 17:10:00,2.02895,2.02909,2.02887,2.02909,3996583.0
2006-04-18 17:11:00,2.02922,2.02929,2.02915,2.02915,6398744.0
2006-04-18 17:12:00,2.02913,2.02933,2.02912,2.02917,9818076.0
2006-04-18 17:13:00,2.02929,2.02964,2.02929,2.02958,4805693.0
2006-04-18 17:14:00,2.0295,2.02958,2.02946,2.02952,3282331.0
2006-04-18 17:15:00,2.02965,2.02968,2.02954,2.02968,1781940.0
2006-04-18 17:16:00,2.02976,2.02998,2.02975,2.02992,4435717.0
2006-04-18 17:17:00,2.02979,2.03012,2.02974,2.03011,1721976.0
2006-04-18 17:18:00,2.03001,2.03001,2.02963,2.02963,5603341.0
2006-04-18 17:19:00,2.0295,2.0295,2.02943,2.02949,2207536.0
2006-04-18 17:20:00,2.02949,2.0297,2.02945,2.0297,2883964.0
2006-04-18 17:21:00,2.02964,2.02964,2.02952,2.02952,1277064.0
2006-04-18 17:22:00,2.02948,2.02974,2.02948,2.02974,1147105.0
2006-04-18 17:23:00,2.02968,2.02968,2.02929,2.02929,4000808.0
2006-04-18 17:24:00,2.02921,2.02921,2.02885,2.0289,1049278.0
2006-04-18 17:25:00,2.0287,2.0287,2.02831,2.02831,7107711.0
2006-04-18 17:26:00,2.02835,2.02842,2.02819,2.02836,11865112.0
2006-04-18 17:27:00,2.02842,2.02882,2.02842,2.02848,1823492.0
2006-04-18 17:28:00,2.02825,2.02825,2.0278,2.02786,9515168.0
2006-04-18 17:29:00,2.028,2.02853,2.028,2.0284,12786326.0
2006-04-18 17:30:00,2.02845,2.02881,2.02845,2.02858,2088676.0
2006-04-18 17:31:00,2.02849,2.02851,2.02834,2.02851,16421127.0
2006-04-18 17:32:00,2.02855,2.02875,2.02853,2.02867,4656297.0
2006-04-18 17:33:00,2.02854,2.0286,2.02802,2.02802,8681899.0
2006-04-18 17:34:00,2.02789,2.02818,2.02789,2.02818,2346702.0
2006-04-18 17:35:00,2.02815,2.02815,2.0279,2.0279,4458146.0
2006-04-18 17:36:00,2.0278,2.02794,2.0278,2.02784,2188561.0
2006-04-18 17:37:00,2.02791,2.02794,2.02777,2.02792,4259762.0
2006-04-18 17:38:00,2.02779,2.02779,2.02719,2.02719,8397161.0
2006-04-18 17:39:00,2.02722,2.02736,2.02719,2.02719,4642867.0
2006-04-18 17:40:00,2.02722,2.02726,2.02714,2.0272,9010469.0
2006-04-18 17:41:00,2.0272,2.02721,2.02712,2.02712,2583788.0
2006-04-18 17:42:00,2.0271,2.02733,2.02695,2.02733,2993230.0
2006-04-18 17:43:00,2.02738,2.02763,2.02736,2.02763,7063964.0
2006-04-18 17:44:00,2.02773,2.02797,2.02773,2.0279,3096453.0
2006-04-18 17:45:00,2.02805,2.02847,2.02792,2.02847,3797396.0
2006-04-18 17:46:00,2.02857,2.0287,2.02849,2.02849,321995.0
2006-04-18 17:47:00,2.0284,2.0284,2.02792,2.02806,10843327.0
2006-04-18 17:48:00,2.02808,2.02811,2.02788,2.02788,10314135.0
2006-04-18 17:49:00,2.02795,2.02813,2.0278,2.02813,1742171.0
2006-04-18 17:50:00,2.02827,2.02862,2.02827,2.02862,1311999.0
2006-04-18 17:51:00,2.02865,2.02882,2.02865,2.02882,2746650.0
2006-04-18 17:52:00,2.02884,2.02912,2.02884,2.02898,4193734.0
2006-04-18 17:53:00,2.02922,2.02929,2.02911,2.02911,3083115.0
2006-04-18 17:54:00,2.02901,2.02901,2.0287,2.02878,5101201.0
2006-04-18 17:55:00,2.02878,2.02886,2.02874,2.02886,1473045.0
2006-04-18 17:56:00,2.02919,2.02941,2.02919,2.02931,14220025.0
2006-04-18 17:57:00,2.02934,2.02934,2.02923,2.02923,1033743.0
2006-04-18 17:58:00,2.02904,2.02913,2.02889,2.02897,10360100.0
2006-04-18 17:59:00,2.02893,2.02893,2.02857,2.02863,9895441.0
2006-04-18 18:00:00,2.02845,2.02852,2.02828,2.02828,4565664.0
2006-04-18 18:01:00,2.02804,2.02818,2.02772,2.02773,3589487.0
2006-04-18 18:02:00,2.02784,2.0279,2.02765,2.0279,12943673.0
2006-04-18 18:03:00,2.0279,2.02799,2.02777,2.02784,3558216.0
2006-04-18 18:04:00,2.02775,2.02775,2.02763,2.02774,1150825.0
2006-04-18 18:05:00,2.0277,2.02774,2.02759,2.02774,7147536.0
2006-04-18 18:06:00,2.02792,2.02799,2.02763,2.02786,1852862.0
2006-04-18 18:07:00,2.02766,2.02766,2.02739,2.02739,10015249.0
2006-04-18 18:08:00,2.0274,2.0274,2.02733,2.02734,4590274.0
2006-04-18 18:09:00,2.02743,2.02783,2.0274,2.02783,18714111.0
2006-04-18 18:10:00,2.02805,2.02815,2.02784,2.02784,8869384.0
2006-04-18 18:11:00,2.0278,2.02782,2.02769,2.02771,6505595.0
2006-04-18 18:12:00,2.02781,2.02808,2.02779,2.02808,24337237.0
2006-04-18 18:13:00,2.02808,2.0281,2.02807,2.02808,4609329.0
2006-04-18 18:14:00,2.02812,2.02821,2.02804,2.02804,11133939.0
2006-04-18 18:15:00,2.02817,2.02843,2.02817,2.02843,9986076.0
2006-04-18 18:16:00,2.02844,2.02863,2.02836,2.02863,9085462.0
2006-04-18 18:17:00,2.0288,2.02903,2.0288,2.02903,2655768.0
2006-04-18 18:18:00,2.02891,2.02897,2.02847,2.02866,16162032.0
2006-04-18 18:19:00,2.02875,2.02889,2.02875,2.02889,3149545.0
2006-04-18 18:20:00,2.02898,2.02919,2.02896,2.02896,9752233.0
2006-04-18 18:21:00,2.02889,2.02894,2.02849,2.02876,10380208.0
2006-04-18 18:22:00,2.02885,2.02898,2.02877,2.02897,575828.0
2006-04-18 18:23:00,2.02905,2.02908,2.02894,2.02908,970093.0
2006-04-18 18:24:00,2.02886,2.02886,2.02861,2.02864,12114462.0
2006-04-18 18:25:00,2.02874,2.02904,2.02874,2.02904,3191529.0
2006-04-18 18:26:00,2.02891,2.029,2.02891,2.029,6668119.0
2006-04-18 18:27:00,2.029,2.029,2.02877,2.02885,1289322.0
2006-04-18 18:28:00,2.02872,2.02872,2.0285,2.02855,1434464.0
2006-04-18 18:29:00,2.02852,2.02859,2.02847,2.02855,3312125.0
2006-04-18 18:30:00,2.02846,2.02846,2.02825,2.02838,4453608.0
2006-04-18 18:31:00,2.02833,2.02855,2.02833,2.02855,319135.0
2006-04-18 18:32:00,2.02852,2.02853,2.02826,2.02826,4203424.0
2006-04-18 18:33:00,2.02848,2.02857,2.02839,2.02855,6698281.0
2006-04-18 18:34:00,2.02854,2.02858,2.02846,2.02846,4428113.0
2006-04-18 18:35:00,2.02855,2.02894,2.02855,2.02894,1242208.0
2006-04-18 18:36:00,2.02904,2.02904,2.02903,2.02903,1217368.0
2006-04-18 18:37:00,2.02893,2.02893,2.02841,2.02871,5327159.0
2006-04-18 18:38:00,2.0288,2.02885,2.02864,2.02885,1476692.0
2006-04-18 18:40:00,2.0287,2.02872,2.02822,2.02822,7649478.0
2006-04-18 18:41:00,2.02821,2.02826,2.0282,2.0282,4312233.0
2006-04-18 18:42:00,2.02815,2.0282,2.028,2.0282,3868823.0
2006-04-18 18:43:00,2.02823,2.02836,2.02823,2.02834,4413148.0
2006-04-18 18:44:00,2.02839,2.02855,2.02826,2.02855,2700343.0
2006-04-18 18:45:00,2.02861,2.02879,2.02861,2.02879,1391414.0
2006-04-18 18:46:00,2.02851,2.02851,2.02829,2.02829,2425459.0
2006-04-18 18:47:00,2.02818,2.02832,2.02818,2.02828,3537992.0
2006-04-18 18:48:00,2.02825,2.02825,2.02814,2.02817,681317.0
2006-04-18 18:49:00,2.02819,2.02838,2.02819,2.02838,4660885.0
2006-04-18 18:50:00,2.0284,2.02877,2.0284,2.02877,21307308.0
2006-04-18 18:52:00,2.02854,2.02854,2.02835,2.02835,13772482.0
2006-04-18 18:53:00,2.02833,2.02836,2.02822,2.02835,3130548.0
2006-04-18 18:54:00,2.02832,2.02842,2.02832,2.02834,7853073.0
2006-04-18 18:55:00,2.02834,2.02834,2.0281,2.02832,5292781.0
2006-04-18 18:56:00,2.0282,2.02829,2.02801,2.02829,16142658.0
2006-04-18 18:57:00,2.02818,2.02844,2.02818,2.02838,3543614.0
2006-04-18 18:58:00,2.02844,2.02847,2.02833,2.02847,2386488.0
2006-04-18 18:59:00,2.02834,2.02834,2.02827,2.02827,3984030.0
2006-04-18 19:00:00,2.0284,2.02858,2.0284,2.02849,6052643.0
2006-04-18 19:01:00,2.0284,2.02841,2.02823,2.0283,4214914.0
2006-04-18 19:03:00,2.02836,2.02854,2.02829,2.02829,3583099.0
2006-04-18 19:04:00,2.0284,2.02852,2.02837,2.02852,6932997.0
2006-04-18 19:05:00,2.02856,2.02886,2.02853,2.02886,13109650.0
2006-04-18 19:06:00,2.02874,2.02874,2.0285,2.02861,1775745.0
2006-04-18 19:07:00,2.02863,2.02863,2.02835,2.02835,11152347.0
2006-04-18 19:08:00,2.02849,2.02861,2.02849,2.02849,7361541.0
2006-04-18 19:09:00,2.0285,2.02852,2.02843,2.02843,5056715.0
2006-04-18 19:10:00,2.02847,2.02852,2.02841,2.02841,7394658.0
2006-04-18 19:11:00,2.02837,2.02837,2.02811,2.02818,788093.0
2006-04-18 19:12:00,2.02814,2.0282,2.02799,2.0282,5373643.0
2006-04-18 19:13:00,2.02819,2.02864,2.02819,2.02864,2984295.0
2006-04-18 19:14:00,2.02897,2.02907,2.02887,2.02887,9301262.0
2006-04-18 19:15:00,2.02871,2.02872,2.0287,2.0287,6706182.0
2006-04-18 19:16:00,2.02867,2.02867,2.0285,2.02861,3138737.0
2006-04-18 19:17:00,2.02863,2.02865,2.02861,2.02865,544846.0
2006-04-18 19:18:00,2.02864,2.02872,2.02864,2.02865,3678313.0
2006-04-18 19:19:00,2.0285,2.0285,2.02817,2.02832,321711.0
2006-04-18 19:20:00,2.02825,2.02825,2.02804,2.02813,5531263.0
2006-04-18 19:21:00,2.02815,2.02835,2.02808,2.02835,6870216.0
2006-04-18 19:22:00,2.02825,2.02839,2.02824,2.02824,5317460.0
2006-04-18 19:23:00,2.02832,2.02838,2.02828,2.02828,7395941.0
2006-04-18 19:24:00,2.02855,2.02879,2.02855,2.02879,946682.0
2006-04-18 19:26:00,2.02881,2.02897,2.02881,2.02897,5513118.0
2006-04-18 19:27:00,2.02899,2.02905,2.02889,2.02905,2929045.0
2006-04-18 19:28:00,2.02898,2.02898,2.02878,2.02888,2506157.0
2006-04-18 19:29:00,2.0289,2.02906,2.0289,2.02906,2414489.0
2006-04-18 19:30:00,2.02902,2.02903,2.02895,2.02895,446845.0
2006-04-18 19:31:00,2.02882,2.02912,2.02881,2.02912,1323172.0
2006-04-18 19:32:00,2.02921,2.02932,2.02913,2.02932,6723036.0
2006-04-18 19:33:00,2.02923,2.02954,2.02923,2.02954,2629518.0
2006-04-18 19:34:00,2.02955,2.02983,2.0292,2.02983,5251009.0
2006-04-18 19:35:00,2.02979,2.02979,2.02956,2.02956,5737916.0
2006-04-18 19:36:00,2.02951,2.02953,2.02917,2.02929,4882625.0
2006-04-18 19:37:00,2.02921,2.02931,2.02921,2.02925,3215472.0
2006-04-18 19:38:00,2.0293,2.02958,2.0293,2.02957,626850.0
2006-04-18 19:39:00,2.02981,2.03001,2.02973,2.03001,3087377.0
2006-04-18 19:40:00,2.0299,2.03015,2.0299,2.03015,1341855.0
2006-04-18 19:41:00,2.03016,2.03034,2.03016,2.03034,9339061.0
2006-04-18 19:42:00,2.0303,2.0303,2.02997,2.03019,1828924.0
2006-04-18 19:43:00,2.03014,2.03014,2.02982,2.03013,4331762.0
2006-04-18 19:44:00,2.03015,2.03015,2.03001,2.03001,176196.0
2006-04-18 19:45:00,2.02981,2.02981,2.02958,2.02958,646593.0
2006-04-18 19:46:00,2.02963,2.02974,2.02963,2.02974,5213600.0
2006-04-18 19:47:00,2.02973,2.02973,2.02965,2.02965,1133929.0
2006-04-18 19:48:00,2.02962,2.02962,2.02954,2.02955,893422.0
2006-04-18 19:49:00,2.02961,2.02964,2.0295,2.02959,1855998.0
2006-04-18 19:50:00,2.02956,2.02968,2.02947,2.02947,3093097.0
2006-04-18 19:51:00,2.02931,2.02931,2.02852,2.02852,713417.0
2006-04-18 19:52:00,2.02865,2.02878,2.02863,2.02878,1662546.0
2006-04-18 19:53:00,2.02885,2.02929,2.02885,2.02929,373630.0
2006-04-18 19:54:00,2.02927,2.02927,2.02885,2.02885,5945678.0
2006-04-18 19:55:00,2.02892,2.02907,2.02879,2.02907,14809644.0
2006-04-18 19:56:00,2.02911,2.02917,2.02911,2.02917,2311060.0
2006-04-18 19:57:00,2.02922,2.02922,2.02881,2.02881,16429586.0
2006-04-18 19:58:00,2.02881,2.02881,2.0286,2.0286,5827706.0
2006-04-18 19:59:00,2.02855,2.02873,2.02834,2.02873,4655672.0
2006-04-18 20:00:00,2.02881,2.02897,2.02881,2.02889,2010024.0
2006-04-18 20:01:00,2.02861,2.02925,2.02861,2.02925,17856741.0
2006-04-18 20:02:00,2.0293,2.0296,2.0293,2.0296,4210909.0
2006-04-18 20:03:00,2.02963,2.02985,2.02963,2.02985,2608931.0
2006-04-18 20:04:00,2.02985,2.02987,2.02985,2.02987,3671970.0
2006-04-18 20:05:00,2.02994,2.03023,2.02993,2.03023,1828311.0
2006-04-18 20:06:00,2.03031,2.03038,2.02948,2.02948,11253325.0
2006-04-18 20:07:00,2.02965,2.02976,2.02965,2.02967,1268747.0
2006-04-18 20:08:00,2.02951,2.02951,2.02903,2.02906,2626135.0
2006-04-18 20:09:00,2.02907,2.02907,2.02879,2.02895,8676200.0
2006-04-18 20:10:00,2.02891,2.02891,2.02865,2.02891,4320632.0
2006-04-18 20:11:00,2.02898,2.02939,2.02897,2.02939,7191250.0
2006-04-18 20:12:00,2.02945,2.0295,2.02939,2.02946,5175123.0
2006-04-18 20:13:00,2.02961,2.02968,2.0295,2.02968,11663940.0
2006-04-18 20:14:00,2.0298,2.03036,2.0298,2.03036,6778503.0
2006-04-18 20:15:00,2.03026,2.03052,2.03025,2.03052,1566240.0
2006-04-18 20:16:00,2.0304,2.03055,2.03024,2.03055,1389836.0
2006-04-18 20:17:00,2.03032,2.03032,2.02991,2.02998,6577690.0
2006-04-18 20:18:00,2.03009,2.03014,2.02989,2.02989,1594415.0
2006-04-18 20:19:00,2.02988,2.0301,2.02968,2.0301,16023949.0
2006-04-18 20:20:00,2.02999,2.03007,2.02968,2.02968,2615535.0
2006-04-18 20:21:00,2.02968,2.02994,2.02968,2.02994,1875182.0
2006-04-18 20:22:00,2.02996,2.03004,2.02962,2.02994,3990976.0
2006-04-18 20:23:00,2.02998,2.03012,2.02988,2.03012,6786727.0
2006-04-18 20:24:00,2.03023,2.03056,2.03023,2.03056,14169176.0
2006-04-18 20:25:00,2.03057,2.03057,2.03049,2.03049,659817.0
2006-04-18 20:26:00,2.03055,2.03098,2.03055,2.03098,10866005.0
2006-04-18 20:27:00,2.03095,2.03101,2.03089,2.03089,10184719.0
2006-04-18 20:28:00,2.03094,2.03094,2.03078,2.03082,746393.0
2006-04-18 20:29:00,2.03064,2.03064,2.03054,2.03054,5954433.0
2006-04-18 20:30:00,2.03051,2.03051,2.03004,2.03004,5239451.0
2006-04-18 20:31:00,2.02997,2.03003,2.02993,2.03003,1519513.0
2006-04-18 20:32:00,2.02997,2.03008,2.02971,2.02982,8040610.0
2006-04-18 20:33:00,2.02994,2.02998,2.02978,2.02978,6664941.0
2006-04-18 20:34:00,2.02974,2.02982,2.02951,2.02951,841201.0
2006-04-18 20:35:00,2.02959,2.02967,2.02944,2.02954,17461453.0
2006-04-18 20:36:00,2.02966,2.02975,2.02966,2.02971,946388.0
2006-04-18 20:37:00,2.02986,2.02986,2.02964,2.02983,6327918.0
2006-04-18 20:38:00,2.02985,2.02985,2.02944,2.02944,1106009.0
2006-04-18 20:39:00,2.02934,2.02934,2.02899,2.02899,5968345.0
2006-04-18 20:40:00,2.02892,2.02892,2.02838,2.02891,12977939.0
2006-04-18 20:41:00,2.02923,2.0294,2.02923,2.0294,1507984.0
2006-04-18 20:42:00,2.02946,2.02946,2.02903,2.02934,963585.0
2006-04-18 20:43:00,2.02928,2.02945,2.02923,2.02945,7982743.0
2006-04-18 20:44:00,2.02959,2.02978,2.02959,2.02978,14793730.0
2006-04-18 20:45:00,2.02981,2.02981,2.02963,2.02963,11779424.0
2006-04-18 20:46:00,2.02968,2.02992,2.02962,2.02985,2302952.0
2006-04-18 20:47:00,2.02998,2.03015,2.02995,2.03015,678013.0
2006-04-18 20:48:00,2.03006,2.03006,2.02956,2.02956,3996700.0
2006-04-18 20:49:00,2.0297,2.02992,2.0297,2.02992,598980.0
2006-04-18 20:50:00,2.02998,2.03012,2.02979,2.03012,7684551.0
2006-04-18 20:51:00,2.03014,2.03025,2.03014,2.03025,5745709.0
2006-04-18 20:52:00,2.03034,2.03046,2.03023,2.03038,5194380.0
2006-04-18 20:53:00,2.02996,2.03039,2.02996,2.03032,15467797.0
2006-04-18 20:54:00,2.03035,2.03044,2.03035,2.03039,5255853.0
2006-04-18 20:55:00,2.03033,2.03035,2.0301,2.03021,4745284.0
2006-04-18 20:56:00,2.03049,2.03065,2.03049,2.03065,177456.0
2006-04-18 20:57:00,2.03069,2.03081,2.03061,2.03061,13637074.0
2006-04-18 20:58:00,2.03045,2.03045,2.03004,2.03025,4508405.0
2006-04-18 20:59:00,2.03017,2.03021,2.02999,2.03021,4900648.0
2006-04-18 21:00:00,2.03044,2.03063,2.03014,2.03063,2215258.0
2006-04-18 21:01:00,2.03064,2.03064,2.03021,2.03052,16589123.0
2006-04-18 21:02:00,2.03036,2.03062,2.03009,2.03062,19094805.0
2006-04-18 21:03:00,2.03042,2.03042,2.03006,2.03006,3330260.0
2006-04-18 21:04:00,2.02998,2.02998,2.02963,2.02963,1618965.0
2006-04-18 21:05:00,2.02944,2.02944,2.02924,2.02944,1452650.0
2006-04-18 21:06:00,2.02963,2.02974,2.0296,2.0296,1919763.0
2006-04-18 21:07:00,2.02954,2.02957,2.0293,2.0293,1216965.0
2006-04-18 21:08:00,2.0294,2.02943,2.0294,2.02943,3010970.0
2006-04-18 21:09:00,2.02953,2.02953,2.02946,2.02946,191225.0
2006-04-18 21:10:00,2.02943,2.02951,2.02943,2.02946,1808232.0
2006-04-18 21:11:00,2.02939,2.02965,2.02931,2.02965,6668724.0
2006-04-18 21:12:00,2.02974,2.03008,2.02974,2.02988,4468058.0
2006-04-18 21:15:00,2.02995,2.02995,2.02977,2.02977,1812707.0
2006-04-18 21:16:00,2.02979,2.02979,2.02972,2.02972,374208.0
2006-04-18 21:17:00,2.02969,2.02969,2.02946,2.02949,9927708.0
2006-04-18 21:18:00,2.02941,2.02941,2.02897,2.02901,10496154.0
2006-04-18 21:19:00,2.02894,2.02907,2.02888,2.02907,3783198.0
2006-04-18 21:20:00,2.02922,2.02961,2.02922,2.02961,8851314.0
2006-04-18 21:21:00,2.02984,2.03003,2.02984,2.03002,21602718.0
2006-04-18 21:22:00,2.03003,2.03012,2.03001,2.03012,2269205.0
2006-04-18 21:23:00,2.03019,2.03029,2.03014,2.03029,5976978.0
2006-04-18 21:24:00,2.03026,2.0303,2.03015,2.0303,870654.0
2006-04-18 21:25:00,2.03034,2.0304,2.03017,2.03017,3426355.0
2006-04-18 21:26:00,2.03005,2.0301,2.03005,2.0301,610593.0
2006-04-18 21:27:00,2.03001,2.03007,2.02985,2.02999,13793687.0
2006-04-18 21:28:00,2.02998,2.02998,2.0298,2.02985,2232388.0
2006-04-18 21:30:00,2.0298,2.0298,2.02964,2.02975,9707271.0
2006-04-18 21:32:00,2.02983,2.02996,2.02983,2.02996,1429484.0
2006-04-18 21:33:00,2.03007,2.03016,2.02998,2.02998,5532565.0
2006-04-18 21:34:00,2.03003,2.0301,2.02994,2.02994,6591869.0
2006-04-18 21:35:00,2.02987,2.02995,2.02963,2.02963,4675771.0
2006-04-18 21:36:00,2.02977,2.02985,2.02977,2.02985,1724067.0
2006-04-18 21:37:00,2.02985,2.02985,2.02964,2.0297,14166418.0
2006-04-18 21:38:00,2.02984,2.02995,2.02984,2.02995,662739.0
2006-04-18 21:39:00,2.03005,2.03005,2.02989,2.03002,8786883.0
2006-04-18 21:40:00,2.03009,2.03009,2.03004,2.03006,4547480.0
2006-04-18 21:41:00,2.03008,2.03008,2.03006,2.03006,1691717.0
2006-04-18 21:42:00,2.03003,2.03003,2.02975,2.02975,9358159.0
2006-04-18 21:43:00,2.02978,2.02978,2.0296,2.02969,5319500.0
2006-04-18 21:44:00,2.02959,2.02959,2.02936,2.02936,2207301.0
2006-04-18 21:45:00,2.02953,2.02984,2.02953,2.02984,4105277.0
2006-04-18 21:46:00,2.02987,2.02987,2.02969,2.02969,5678206.0
2006-04-18 21:47:00,2.02969,2.0298,2.02969,2.0298,11537127.0
2006-04-18 21:48:00,2.02982,2.02996,2.02976,2.02979,2844743.0
2006-04-18 21:49:00,2.02975,2.02983,2.02973,2.02973,10755560.0
2006-04-18 21:50:00,2.02968,2.02968,2.02949,2.02949,3564757.0
2006-04-18 21:51:00,2.02936,2.02936,2.02915,2.02915,2600037.0
2006-04-18 21:52:00,2.02929,2.02942,2.02922,2.02936,1742364.0
2006-04-18 21:53:00,2.02926,2.02937,2.02912,2.02912,1146755.0
2006-04-18 21:54:00,2.02916,2.02916,2.0287,2.0287,15308765.0
2006-04-18 21:55:00,2.02922,2.02942,2.02922,2.02942,146372.0
2006-04-18 21:56:00,2.02938,2.02938,2.02931,2.02931,1189350.0
2006-04-18 21:57:00,2.02923,2.02923,2.02899,2.02908,307380.0
2006-04-18 21:58:00,2.02905,2.02905,2.02889,2.02902,5193687.0
2006-04-18 21:59:00,2.02907,2.02926,2.02906,2.02906,3769133.0
2006-04-18 22:00:00,2.02902,2.02902,2.02893,2.02899,23880142.0
2006-04-18 22:01:00,2.02907,2.02924,2.02902,2.02924,4949214.0
2006-04-18 22:02:00,2.02932,2.02933,2.02916,2.02916,2019015.0
2006-04-18 22:03:00,2.02917,2.02917,2.02893,2.02898,2116655.0
2006-04-18 22:04:00,2.02885,2.02896,2.02849,2.02849,3713799.0
2006-04-18 22:05:00,2.0286,2.02875,2.0286,2.02863,1244725.0
2006-04-18 22:06:00,2.02887,2.02907,2.02877,2.02907,4205733.0
2006-04-18 22:07:00,2.02923,2.02936,2.02922,2.02922,1868450.0
2006-04-18 22:08:00,2.02924,2.02938,2.02923,2.02938,431043.0
2006-04-18 22:09:00,2.02937,2.02942,2.02927,2.02934,17145597.0
2006-04-18 22:10:00,2.02937,2.0294,2.02928,2.02928,4789731.0
2006-04-18 22:11:00,2.02923,2.02944,2.02923,2.02944,750167.0
2006-04-18 22:12:00,2.02942,2.02949,2.02934,2.02949,326686.0
2006-04-18 22:13:00,2.02956,2.02971,2.02954,2.02954,3820010.0
2006-04-18 22:14:00,2.02944,2.0295,2.02917,2.0295,3742453.0
2006-04-18 22:15:00,2.0295,2.02963,2.02936,2.02949,8379364.0
2006-04-18 22:16:00,2.02936,2.02961,2.02928,2.02961,2025127.0
2006-04-18 22:17:00,2.02958,2.02986,2.02955,2.02986,3251691.0
2006-04-18 22:18:00,2.02994,2.03021,2.02994,2.03017,6851486.0
2006-04-18 22:20:00,2.03028,2.03034,2.03015,2.03034,781057.0
2006-04-18 22:22:00,2.03048,2.03048,2.03017,2.03017,3273898.0
2006-04-18 22:23:00,2.03037,2.0305,2.03031,2.03039,1139873.0
2006-04-18 22:24:00,2.03041,2.03057,2.03018,2.03057,5111929.0
2006-04-18 22:25:00,2.0307,2.0307,2.03053,2.03053,3558043.0
2006-04-18 22:26:00,2.03051,2.03054,2.03038,2.03038,5863911.0
2006-04-18 22:27:00,2.03043,2.03062,2.03035,2.03047,5395551.0
2006-04-18 22:28:00,2.03055,2.03055,2.03053,2.03053,4458572.0
2006-04-18 22:29:00,2.03056,2.03056,2.03027,2.03027,5712042.0
2006-04-18 22:30:00,2.03031,2.03044,2.03031,2.03039,8472927.0
2006-04-18 22:31:00,2.03049,2.03049,2.03038,2.03048,14679218.0
2006-04-18 22:32:00,2.03035,2.03038,2.03019,2.03027,9377049.0
2006-04-18 22:33:00,2.03026,2.03029,2.03016,2.03018,10758989.0
2006-04-18 22:34:00,2.03029,2.03054,2.03029,2.03054,2703165.0
2006-04-18 22:35:00,2.03057,2.03073,2.03054,2.03073,363038.0
2006-04-18 22:36:00,2.03083,2.03119,2.03062,2.03062,5677946.0
2006-04-18 22:37:00,2.03101,2.03101,2.03088,2.03097,5065224.0
2006-04-18 22:38:00,2.03103,2.03103,2.03098,2.03098,4390770.0
2006-04-18 22:39:00,2.03099,2.03116,2.03092,2.03092,6832894.0
2006-04-18 22:40:00,2.03112,2.03112,2.0311,2.0311,144345.0
2006-04-18 22:41:00,2.03107,2.03115,2.03082,2.03115,6285969.0
2006-04-18 22:42:00,2.0312,2.03135,2.0312,2.03135,1067921.0
2006-04-18 22:43:00,2.03154,2.03165,2.03143,2.03165,9436248.0
2006-04-18 22:44:00,2.03165,2.03222,2.03165,2.03222,13413228.0
2006-04-18 22:45:00,2.03212,2.03212,2.03195,2.03195,2984981.0
2006-04-18 22:46:00,2.03192,2.03201,2.03169,2.03194,18263079.0
2006-04-18 22:47:00,2.03185,2.03185,2.0316,2.03185,2878616.0
2006-04-18 22:48:00,2.03189,2.03201,2.03183,2.032,3865012.0
2006-04-18 22:50:00,2.03193,2.03219,2.03179,2.03219,5377340.0
2006-04-18 22:51:00,2.03223,2.03223,2.03216,2.03216,458096.0
2006-04-18 22:52:00,2.03202,2.03202,2.03187,2.03187,2183837.0
2006-04-18 22:53:00,2.03211,2.03247,2.03206,2.03238,3834142.0
2006-04-18 22:54:00,2.03239,2.03259,2.03205,2.03259,1080603.0
2006-04-18 22:55:00,2.03258,2.03258,2.03233,2.03237,2648615.0
2006-04-18 22:56:00,2.0324,2.03274,2.0324,2.03274,1779208.0
2006-04-18 22:57:00,2.03272,2.03274,2.03241,2.03253,1013198.0
2006-04-18 22:58:00,2.03243,2.03243,2.03226,2.03226,5988393.0
2006-04-18 23:24:00,2.03234,2.03237,2.03213,2.0323,4899700.0
2006-04-18 23:25:00,2.03235,2.03247,2.03235,2.03247,688673.0
2006-04-18 23:26:00,2.03256,2.03286,2.03256,2.03286,4373537.0
2006-04-18 23:27:00,2.033,2.03324,2.03266,2.03307,12162937.0
2006-04-18 23:28:00,2.03279,2.03282,2.03267,2.03273,11604123.0
2006-04-18 23:29:00,2.03285,2.03291,2.03285,2.0329,4273732.0
2006-04-18 23:30:00,2.0331,2.0331,2.0328,2.03289,1580350.0
2006-04-18 23:31:00,2.03282,2.03284,2.03253,2.03276,2121526.0
2006-04-18 23:32:00,2.03281,2.03296,2.03281,2.03296,7616563.0
2006-04-18 23:33:00,2.03298,2.03298,2.03281,2.03289,17068915.0
2006-04-18 23:35:00,2.03283,2.03291,2.03283,2.03291,7007186.0
2006-04-18 23:36:00,2.03284,2.03318,2.03284,2.03318,1449237.0
2006-04-18 23:37:00,2.03327,2.03327,2.03265,2.03265,12305966.0
2006-04-18 23:38:00,2.0329,2.03301,2.03289,2.03289,3208899.0
2006-04-18 23:39:00,2.03285,2.03285,2.03264,2.03264,2924887.0
2006-04-18 23:40:00,2.03244,2.03252,2.03237,2.03247,1527860.0
2006-04-18 23:41:00,2.03251,2.03261,2.03242,2.03242,3324782.0
2006-04-18 23:42:00,2.03234,2.03237,2.03204,2.03204,3798244.0
2006-04-18 23:43:00,2.03193,2.03207,2.0319,2.03207,4811599.0
2006-04-18 23:44:00,2.03219,2.03245,2.03219,2.03241,7774585.0
2006-04-18 23:45:00,2.03242,2.03252,2.03242,2.0325,5383826.0
2006-04-18 23:47:00,2.03246,2.03247,2.03229,2.03239,6074022.0
2006-04-18 23:48:00,2.03247,2.03247,2.03232,2.03232,484266.0
2006-04-18 23:49:00,2.03212,2.03212,2.03188,2.03188,2255955.0
2006-04-18 23:50:00,2.03159,2.03183,2.03159,2.03178,1339133.0
2006-04-18 23:52:00,2.03165,2.0318,2.03165,2.0318,627271.0
2006-04-18 23:53:00,2.03188,2.03205,2.03188,2.03205,9000534.0
2006-04-18 23:54:00,2.03202,2.0323,2.03201,2.0323,2717005.0
2006-04-18 23:55:00,2.03237,2.03246,2.03236,2.03236,4533408.0
2006-04-18 23:56:00,2.03262,2.03277,2.03262,2.03277,3324924.0
2006-04-18 23:57:00,2.03293,2.03308,2.03286,2.03308,5265876.0
2006-04-18 23:58:00,2.03309,2.03322,2.03307,2.03319,1330816.0
2006-04-18 23:59:00,2.03296,2.03296,2.03259,2.03259,7252603.0
2006-04-19 00:00:00,2.03262,2.03299,2.03262,2.03286,10396752.0
2006-04-19 00:01:00,2.03279,2.0328,2.03263,2.03263,11483493.0
2006-04-19 00:02:00,2.03288,2.03319,2.03288,2.03319,535396.0
2006-04-19 00:03:00,2.03312,2.03312,2.03302,2.03306,3699107.0
2006-04-19 00:07:00,2.03309,2.03316,2.03298,2.03309,2720127.0
2006-04-19 00:08:00,2.03307,2.03312,2.03307,2.03312,1460634.0
2006-04-19 00:09:00,2.03298,2.03316,2.03298,2.03299,2086036.0
2006-04-19 00:10:00,2.03282,2.033,2.03275,2.033,2772260.0
2006-04-19 00:11:00,2.0331,2.03341,2.03305,2.03341,9855592.0
2006-04-19 00:13:00,2.03329,2.0334,2.03321,2.03321,941619.0
2006-04-19 00:14:00,2.0332,2.0332,2.03272,2.03272,2620925.0
2006-04-19 00:15:00,2.03275,2.0328,2.03268,2.03268,1910205.0
2006-04-19 00:16:00,2.03286,2.03291,2.03284,2.03284,2805914.0
2006-04-19 00:17:00,2.03293,2.03293,2.03285,2.03291,8706366.0
2006-04-19 00:18:00,2.03288,2.03318,2.03288,2.03318,1106814.0
2006-04-19 00:19:00,2.03308,2.03319,2.03292,2.03292,974307.0
2006-04-19 00:20:00,2.03291,2.03291,2.03251,2.03262,2233542.0
2006-04-19 00:21:00,2.03267,2.03303,2.03267,2.03303,2732567.0
2006-04-19 00:22:00,2.03318,2.03349,2.03288,2.03349,3046870.0
2006-04-19 00:23:00,2.03353,2.03361,2.03353,2.03361,1137176.0
2006-04-19 00:25:00,2.03348,2.03348,2.03331,2.03331,12219496.0
2006-04-19 00:26:00,2.03322,2.03334,2.03321,2.03321,3972047.0
2006-04-19 00:28:00,2.03321,2.03331,2.0332,2.03331,1375593.0
2006-04-19 00:29:00,2.03346,2.03364,2.03342,2.03364,1554418.0
2006-04-19 00:30:00,2.03372,2.03388,2.03372,2.03388,1917867.0
2006-04-19 00:31:00,2.03389,2.03407,2.03389,2.03407,1759387.0
2006-04-19 00:34:00,2.03397,2.03397,2.03353,2.03353,16439399.0
2006-04-19 00:35:00,2.03366,2.03368,2.03349,2.03361,5766836.0
2006-04-19 00:36:00,2.03351,2.03351,2.03321,2.03321,3498803.0
2006-04-19 00:37:00,2.03323,2.03323,2.03298,2.03321,7273676.0
2006-04-19 00:38:00,2.03327,2.0338,2.03327,2.0338,13024380.0
2006-04-19 00:39:00,2.03384,2.0342,2.03383,2.0342,2100787.0
2006-04-19 00:40:00,2.03407,2.03407,2.03383,2.03391,3152572.0
2006-04-19 00:41:00,2.03389,2.03398,2.03389,2.03397,18870646.0
2006-04-19 00:42:00,2.034,2.03431,2.034,2.03431,9352253.0
2006-04-19 00:43:00,2.03422,2.03439,2.03409,2.03439,3325150.0
2006-04-19 00:44:00,2.03442,2.03445,2.0343,2.03445,2578609.0
2006-04-19 00:45:00,2.03447,2.03447,2.03399,2.03436,18059774.0
2006-04-19 00:47:00,2.03427,2.03427,2.03413,2.03414,16776934.0
2006-04-19 00:48:00,2.03415,2.03442,2.03415,2.03441,15892018.0
2006-04-19 00:49:00,2.03413,2.03413,2.03395,2.03404,11328765.0
2006-04-19 00:50:00,2.03411,2.03445,2.03401,2.03445,5169119.0
2006-04-19 00:51:00,2.03451,2.03451,2.03366,2.03366,5792545.0
2006-04-19 00:52:00,2.03337,2.03361,2.03326,2.03326,4441361.0
2006-04-19 00:53:00,2.03328,2.03328,2.03295,2.03295,214517.0
2006-04-19 00:54:00,2.03295,2.03316,2.03272,2.03312,9505335.0
2006-04-19 00:56:00,2.03323,2.0334,2.03323,2.0334,764602.0
2006-04-19 00:57:00,2.03343,2.03362,2.03343,2.03358,13171904.0
2006-04-19 00:58:00,2.0335,2.03363,2.03349,2.03363,7223546.0
2006-04-19 00:59:00,2.03366,2.03377,2.03362,2.03371,7104965.0
2006-04-19 01:00:00,2.03374,2.03376,2.03361,2.03372,8124292.0
2006-04-19 01:02:00,2.0336,2.0336,2.03354,2.03354,1972663.0
2006-04-19 01:03:00,2.03345,2.03345,2.03328,2.03338,10324689.0
2006-04-19 01:04:00,2.03341,2.03382,2.03341,2.03382,2277749.0
2006-04-19 01:05:00,2.03387,2.03387,2.03383,2.03383,1467675.0
2006-04-19 01:06:00,2.03395,2.03397,2.03383,2.03383,1319408.0
2006-04-19 01:08:00,2.03388,2.03399,2.03376,2.03399,3998099.0
2006-04-19 01:10:00,2.03394,2.03396,2.03384,2.03384,2442371.0
2006-04-19 01:14:00,2.03384,2.03389,2.03372,2.03389,8920791.0
2006-04-19 01:15:00,2.03392,2.03392,2.0339,2.0339,3616254.0
2006-04-19 01:18:00,2.03386,2.03386,2.03368,2.0337,6399151.0
2006-04-19 01:19:00,2.03355,2.0338,2.03343,2.0338,5499156.0
2006-04-19 01:20:00,2.03372,2.0341,2.03372,2.0341,6208384.0
2006-04-19 01:21:00,2.03404,2.03404,2.03374,2.03382,12198453.0
2006-04-19 01:22:00,2.0336,2.03371,2.03346,2.03346,8364111.0
2006-04-19 01:23:00,2.03343,2.03343,2.0332,2.03328,588915.0
2006-04-19 01:24:00,2.03325,2.03325,2.0328,2.0328,4545685.0
2006-04-19 01:25:00,2.03289,2.03328,2.03288,2.03328,9541745.0
2006-04-19 01:26:00,2.03316,2.03316,2.03293,2.03293,504798.0
2006-04-19 01:29:00,2.0332,2.03351,2.0332,2.0332,705667.0
2006-04-19 01:30:00,2.03317,2.03317,2.03293,2.03297,2793487.0
2006-04-19 01:31:00,2.03293,2.03293,2.03252,2.03263,5301656.0
2006-04-19 01:32:00,2.03254,2.03257,2.03234,2.03239,2055434.0
2006-04-19 01:33:00,2.03244,2.03263,2.03242,2.03261,3019678.0
2006-04-19 01:34:00,2.03255,2.03255,2.03227,2.03227,3930603.0
2006-04-19 01:35:00,2.03234,2.03241,2.03225,2.03232,1824393.0
2006-04-19 01:36:00,2.03233,2.03246,2.03228,2.03232,822820.0
2006-04-19 01:37:00,2.03231,2.03231,2.03202,2.03202,1453860.0
2006-04-19 01:38:00,2.03201,2.03208,2.03197,2.03197,792759.0
2006-04-19 01:39:00,2.03207,2.03207,2.03182,2.03194,4216894.0
2006-04-19 01:40:00,2.03197,2.03203,2.03188,2.03203,8294457.0
2006-04-19 01:41:00,2.03209,2.03216,2.032,2.03206,19455222.0
2006-04-19 01:42:00,2.03201,2.03201,2.03179,2.03179,3803226.0
2006-04-19 01:43:00,2.03183,2.03188,2.03174,2.03188,1328689.0
2006-04-19 01:44:00,2.03179,2.03182,2.03168,2.03177,18773690.0
2006-04-19 01:45:00,2.03184,2.03196,2.03183,2.03196,4350024.0
2006-04-19 01:46:00,2.03207,2.03223,2.03206,2.03219,3570192.0
2006-04-19 01:47:00,2.03211,2.03217,2.03199,2.03217,3177593.0
2006-04-19 01:49:00,2.03227,2.0324,2.03219,2.03237,3843093.0
2006-04-19 01:50:00,2.03249,2.03264,2.03247,2.03264,7872496.0
2006-04-19 01:51:00,2.03264,2.03285,2.03264,2.0328,20047933.0
2006-04-19 01:52:00,2.03273,2.03285,2.03269,2.03283,7632261.0
2006-04-19 01:55:00,2.03286,2.03293,2.03286,2.03291,3030497.0
2006-04-19 01:56:00,2.03299,2.03307,2.03271,2.03283,8683394.0
2006-04-19 01:57:00,2.03293,2.03293,2.03279,2.03279,7849554.0
2006-04-19 01:58:00,2.03281,2.0329,2.03271,2.0329,11771024.0
2006-04-19 01:59:00,2.03279,2.03279,2.03254,2.03254,12061129.0
2006-04-19 02:00:00,2.03373,2.03388,2.03364,2.03364,6562354.0
2006-04-19 02:01:00,2.03375,2.03375,2.03348,2.03356,12223286.0
2006-04-19 02:02:00,2.0335,2.03353,2.03335,2.03335,7162655.0
2006-04-19 02:03:00,2.03319,2.03321,2.03303,2.03308,8926185.0
2006-04-19 02:04:00,2.03301,2.03301,2.03285,2.03285,3126158.0
2006-04-19 02:05:00,2.03282,2.03282,2.03243,2.03251,2079577.0
2006-04-19 02:06:00,2.03253,2.03253,2.03217,2.03217,2138489.0
2006-04-19 02:07:00,2.03227,2.03227,2.03201,2.03203,8021294.0
2006-04-19 02:08:00,2.03207,2.03207,2.03198,2.03198,20438305.0
2006-04-19 02:09:00,2.03202,2.03202,2.03187,2.03197,7213872.0
2006-04-19 02:10:00,2.03189,2.03192,2.03171,2.03184,4068919.0
2006-04-19 02:11:00,2.03184,2.03226,2.03174,2.03226,701539.0
2006-04-19 02:12:00,2.0323,2.03272,2.03226,2.03272,14123805.0
2006-04-19 02:14:00,2.03263,2.03263,2.03248,2.03252,4171484.0
2006-04-19 02:15:00,2.03247,2.03247,2.03215,2.03221,18346224.0
2006-04-19 02:18:00,2.03207,2.03233,2.03207,2.03209,871501.0
2006-04-19 02:19:00,2.03204,2.03204,2.03198,2.03198,7514384.0
2006-04-19 02:20:00,2.0319,2.0319,2.03149,2.03189,4514392.0
2006-04-19 02:21:00,2.03174,2.03193,2.03174,2.03184,252332.0
2006-04-19 02:22:00,2.03198,2.03246,2.0319,2.03214,2392550.0
2006-04-19 02:23:00,2.0321,2.0321,2.03194,2.03194,61290.0
2006-04-19 02:24:00,2.03202,2.03202,2.03199,2.03199,1337947.0
2006-04-19 02:25:00,2.03184,2.03193,2.03184,2.03189,2243986.0
2006-04-19 02:26:00,2.03184,2.03184,2.03139,2.03157,2643863.0
2006-04-19 02:27:00,2.03155,2.03162,2.03145,2.03148,2264941.0
2006-04-19 02:28:00,2.03156,2.03173,2.03148,2.03173,4840811.0
2006-04-19 02:30:00,2.03177,2.03208,2.03171,2.03208,890269.0
2006-04-19 02:31:00,2.03182,2.03182,2.03148,2.03155,9254883.0
2006-04-19 02:32:00,2.03157,2.03202,2.03151,2.03202,7553575.0
2006-04-19 02:33:00,2.03204,2.0324,2.03204,2.0324,5245375.0
2006-04-19 02:34:00,2.03242,2.03242,2.03203,2.03204,9494455.0
2006-04-19 02:35:00,2.03195,2.03198,2.03186,2.03192,4447832.0
2006-04-19 02:36:00,2.03178,2.0319,2.03164,2.03164,5845275.0
2006-04-19 02:37:00,2.0317,2.0317,2.03167,2.03167,6904363.0
2006-04-19 02:38:00,2.03166,2.03166,2.03133,2.03133,12623878.0
2006-04-19 02:39:00,2.03131,2.03131,2.03087,2.03087,6326222.0
2006-04-19 02:40:00,2.03108,2.03121,2.03103,2.03121,4136223.0
2006-04-19 02:41:00,2.03131,2.03131,2.03116,2.03128,6527081.0
2006-04-19 02:42:00,2.03131,2.03139,2.03127,2.0313,11804947.0
2006-04-19 02:43:00,2.03121,2.03121,2.03098,2.03098,9027377.0
2006-04-19 02:44:00,2.031,2.031,2.03075,2.03075,3328045.0
2006-04-19 02:45:00,2.03074,2.03084,2.03074,2.03079,8733884.0
2006-04-19 02:47:00,2.03078,2.0308,2.03071,2.03073,3877756.0
2006-04-19 02:48:00,2.03062,2.03083,2.03061,2.03076,7827539.0
2006-04-19 02:51:00,2.03083,2.03102,2.03075,2.03102,4415351.0
2006-04-19 02:52:00,2.03102,2.03125,2.03102,2.03125,9821304.0
2006-04-19 02:53:00,2.03126,2.0313,2.03114,2.03114,1947032.0
2006-04-19 02:54:00,2.03095,2.03098,2.03095,2.03098,1559864.0
2006-04-19 02:55:00,2.03098,2.03118,2.03092,2.03118,2144774.0
2006-04-19 02:56:00,2.03117,2.03126,2.03113,2.03113,10162095.0
2006-04-19 02:57:00,2.03095,2.03095,2.03065,2.03065,1810447.0
2006-04-19 02:58:00,2.03068,2.03081,2.03068,2.03081,3545192.0
2006-04-19 02:59:00,2.03075,2.03092,2.03065,2.03092,7831398.0
2006-04-19 03:00:00,2.03094,2.03101,2.03085,2.03098,6842882.0
2006-04-19 03:01:00,2.03104,2.03126,2.03104,2.0312,7317947.0
2006-04-19 03:02:00,2.03135,2.03151,2.03131,2.03131,12348274.0
2006-04-19 03:03:00,2.03131,2.03152,2.03131,2.03152,774044.0
2006-04-19 03:04:00,2.03156,2.03166,2.0315,2.0315,17711067.0
2006-04-19 03:05:00,2.03132,2.03132,2.03046,2.03063,9284366.0
2006-04-19 03:06:00,2.0307,2.03116,2.0307,2.03116,218382.0
2006-04-19 03:07:00,2.03121,2.03154,2.03121,2.03132,4482602.0
2006-04-19 03:08:00,2.03159,2.03182,2.03154,2.03173,5892564.0
2006-04-19 03:09:00,2.03165,2.03165,2.03131,2.03159,5410423.0
2006-04-19 03:10:00,2.03173,2.03226,2.03173,2.0322,11710531.0
2006-04-19 03:11:00,2.03215,2.03215,2.03176,2.03176,1982691.0
2006-04-19 03:12:00,2.03178,2.03199,2.03178,2.03199,17819367.0
2006-04-19 03:13:00,2.03203,2.03206,2.03198,2.03198,15087960.0
2006-04-19 03:14:00,2.03204,2.0321,2.03164,2.0321,16849947.0
2006-04-19 03:15:00,2.03215,2.03222,2.03215,2.03222,441878.0
2006-04-19 03:16:00,2.03226,2.03226,2.03216,2.0322,3050036.0
2006-04-19 03:17:00,2.03222,2.03227,2.03208,2.03225,8931142.0
2006-04-19 03:19:00,2.03219,2.03235,2.03219,2.03227,1422926.0
2006-04-19 03:20:00,2.03263,2.03263,2.03214,2.03224,2789200.0
2006-04-19 03:21:00,2.0323,2.03238,2.0323,2.03238,3372264.0
2006-04-19 03:22:00,2.03238,2.03238,2.03208,2.03208,6937883.0
2006-04-19 03:23:00,2.03204,2.03223,2.03204,2.03223,3384081.0
2006-04-19 03:24:00,2.03226,2.03226,2.03193,2.03193,6010878.0
2006-04-19 03:25:00,2.03175,2.032,2.03175,2.03178,16617202.0
2006-04-19 03:26:00,2.03157,2.03157,2.03143,2.03143,1406106.0
2006-04-19 03:27:00,2.03124,2.03149,2.03124,2.03149,1832824.0
2006-04-19 03:28:00,2.0315,2.0315,2.03139,2.03139,1597312.0
2006-04-19 03:29:00,2.03141,2.03141,2.03129,2.03139,2104539.0
2006-04-19 03:31:00,2.03137,2.03137,2.03124,2.03124,1516473.0
2006-04-19 03:32:00,2.03135,2.03144,2.03123,2.03143,9256448.0
2006-04-19 03:34:00,2.03144,2.03152,2.03144,2.03152,13020242.0
2006-04-19 03:35:00,2.0315,2.03153,2.0314,2.03141,7437143.0
2006-04-19 03:36:00,2.03149,2.03189,2.03149,2.03189,1111066.0
2006-04-19 03:37:00,2.0319,2.0319,2.03119,2.03164,3046566.0
2006-04-19 03:38:00,2.03174,2.03189,2.03174,2.03183,2577165.0
2006-04-19 03:39:00,2.0318,2.03188,2.03171,2.03188,2369805.0
2006-04-19 03:40:00,2.03177,2.03177,2.03131,2.03131,949522.0
2006-04-19 03:41:00,2.03137,2.03137,2.03126,2.03126,11598253.0
2006-04-19 03:42:00,2.03138,2.03151,2.03138,2.03148,8432316.0
2006-04-19 03:43:00,2.0314,2.03168,2.0314,2.03168,3096009.0
2006-04-19 03:44:00,2.03158,2.03187,2.03158,2.03187,1862888.0
2006-04-19 03:45:00,2.03185,2.03185,2.03157,2.03178,2802828.0
2006-04-19 03:46:00,2.03173,2.03194,2.03173,2.03183,1035885.0
2006-04-19 03:47:00,2.03198,2.03224,2.03198,2.03224,1411005.0
2006-04-19 03:48:00,2.03217,2.03217,2.0318,2.03207,16480215.0
2006-04-19 03:49:00,2.03199,2.03199,2.03171,2.03171,886535.0
2006-04-19 03:50:00,2.03176,2.03176,2.03158,2.03158,410390.0
2006-04-19 03:52:00,2.03166,2.03172,2.03166,2.03172,129742.0
2006-04-19 03:53:00,2.03192,2.03202,2.03192,2.03202,1560601.0
2006-04-19 03:54:00,2.03198,2.03212,2.0319,2.03212,3305589.0
2006-04-19 03:56:00,2.03206,2.03206,2.03192,2.03194,3749348.0
2006-04-19 03:57:00,2.03206,2.03214,2.03203,2.03214,536953.0
2006-04-19 03:59:00,2.03208,2.03217,2.03201,2.03217,10255231.0
2006-04-19 04:00:00,2.03234,2.03264,2.03234,2.03257,7305201.0
2006-04-19 04:01:00,2.03269,2.03269,2.03249,2.03256,1455876.0
2006-04-19 04:02:00,2.0326,2.03283,2.0326,2.03283,1341350.0
2006-04-19 04:03:00,2.03274,2.03307,2.03274,2.033,7724622.0
2006-04-19 04:04:00,2.03308,2.03308,2.03307,2.03307,3128486.0
2006-04-19 04:05:00,2.03303,2.03303,2.03262,2.03262,2824034.0
2006-04-19 04:06:00,2.03269,2.03269,2.03262,2.03262,9015861.0
2006-04-19 04:08:00,2.03258,2.03258,2.03251,2.03251,8419420.0
2006-04-19 04:10:00,2.03245,2.03245,2.03208,2.03208,521751.0
2006-04-19 04:11:00,2.03224,2.03232,2.03224,2.03232,508042.0
2006-04-19 04:12:00,2.03223,2.03241,2.03213,2.0324,6481030.0
2006-04-19 04:13:00,2.03244,2.03305,2.03228,2.03305,4256044.0
2006-04-19 04:14:00,2.03296,2.03297,2.03269,2.03269,5267418.0
2006-04-19 04:15:00,2.03266,2.03266,2.03255,2.03255,644178.0
2006-04-19 04:16:00,2.03251,2.03252,2.03221,2.03221,5402061.0
2006-04-19 04:17:00,2.03224,2.03224,2.03176,2.03176,4075803.0
2006-04-19 04:18:00,2.03172,2.03176,2.03168,2.03168,1404335.0
2006-04-19 04:19:00,2.03158,2.03158,2.03103,2.03125,1452890.0
2006-04-19 04:20:00,2.03127,2.03127,2.03114,2.03118,3021890.0
2006-04-19 04:21:00,2.03112,2.03112,2.0307,2.0307,3165842.0
2006-04-19 04:22:00,2.03033,2.03064,2.03014,2.03014,12114554.0
2006-04-19 04:23:00,2.02996,2.02996,2.0297,2.0297,1891037.0
2006-04-19 04:24:00,2.02988,2.03016,2.02988,2.03016,7449698.0
2006-04-19 04:25:00,2.03019,2.03019,2.02999,2.0301,1435083.0
2006-04-19 04:26:00,2.03032,2.03056,2.03032,2.03045,3861447.0
2006-04-19 04:27:00,2.03047,2.03048,2.03038,2.03038,7140974.0
2006-04-19 04:28:00,2.03038,2.03039,2.03026,2.03038,2285634.0
2006-04-19 04:29:00,2.03046,2.03054,2.0304,2.03042,1461799.0
2006-04-19 04:30:00,2.03031,2.03031,2.03016,2.03016,4273732.0
2006-04-19 04:31:00,2.03021,2.03021,2.03006,2.03006,10913412.0
2006-04-19 04:32:00,2.03018,2.03043,2.02992,2.03043,12784251.0
2006-04-19 04:33:00,2.03033,2.03048,2.03033,2.03038,4257314.0
2006-04-19 04:35:00,2.03033,2.03033,2.03026,2.03026,3234569.0
2006-04-19 04:36:00,2.03015,2.0304,2.03015,2.0304,268467.0
2006-04-19 04:38:00,2.03047,2.03052,2.03037,2.03052,5006717.0
2006-04-19 04:39:00,2.03035,2.03043,2.03017,2.0303,4075927.0
2006-04-19 04:41:00,2.03029,2.03038,2.03029,2.03038,6387025.0
2006-04-19 04:42:00,2.03052,2.03072,2.03052,2.03072,18418153.0
2006-04-19 04:43:00,2.03068,2.03101,2.03068,2.03093,6453944.0
2006-04-19 04:44:00,2.03085,2.03085,2.03059,2.03085,1608659.0
2006-04-19 04:45:00,2.03076,2.03109,2.03076,2.03108,5523918.0
2006-04-19 04:46:00,2.03116,2.03117,2.03063,2.03084,5504331.0
2006-04-19 04:47:00,2.03095,2.03095,2.03055,2.03066,16331623.0
2006-04-19 04:48:00,2.03066,2.03066,2.03016,2.03066,5965396.0
2006-04-19 04:49:00,2.0306,2.0306,2.0304,2.0304,4672668.0
2006-04-19 04:50:00,2.03037,2.03037,2.03014,2.03014,1067336.0
2006-04-19 04:52:00,2.03031,2.03064,2.03031,2.03056,7430945.0
2006-04-19 04:53:00,2.03041,2.03041,2.03017,2.03017,16417.0
2006-04-19 04:54:00,2.03023,2.03023,2.03021,2.03021,2462313.0
2006-04-19 04:55:00,2.03018,2.03018,2.03001,2.03009,2570970.0
2006-04-19 04:57:00,2.03009,2.0303,2.03009,2.0303,596742.0
2006-04-19 04:58:00,2.03032,2.03032,2.03012,2.03016,2807100.0
2006-04-19 05:00:00,2.03008,2.03008,2.02998,2.02999,7124752.0
2006-04-19 05:03:00,2.03012,2.03034,2.03012,2.03034,659734.0
2006-04-19 05:04:00,2.03043,2.03043,2.03005,2.03028,2894345.0
2006-04-19 05:05:00,2.03025,2.03058,2.03025,2.0305,5118712.0
2006-04-19 05:06:00,2.03052,2.03052,2.03007,2.03024,4154902.0
2006-04-19 05:07:00,2.03017,2.03039,2.03017,2.03039,2054804.0
2006-04-19 05:08:00,2.0305,2.03054,2.0305,2.03054,372373.0
2006-04-19 05:09:00,2.03058,2.03069,2.03045,2.03069,850791.0
2006-04-19 05:11:00,2.03062,2.03062,2.03023,2.03027,2186179.0
2006-04-19 05:12:00,2.03025,2.03025,2.02998,2.03001,2846170.0
2006-04-19 05:13:00,2.03003,2.03011,2.03003,2.03011,17607075.0
2006-04-19 05:14:00,2.03015,2.03033,2.03015,2.03033,2767202.0
2006-04-19 05:16:00,2.03037,2.03039,2.0302,2.03036,9124200.0
2006-04-19 05:17:00,2.03016,2.03042,2.03016,2.03042,1099732.0
2006-04-19 05:18:00,2.03048,2.0307,2.03048,2.0307,1020360.0
2006-04-19 05:20:00,2.03037,2.03037,2.03017,2.03018,6995181.0
2006-04-19 05:21:00,2.03018,2.03029,2.03012,2.03029,4685986.0
2006-04-19 05:22:00,2.03025,2.03025,2.02998,2.02999,5535762.0
2006-04-19 05:23:00,2.02952,2.02978,2.02952,2.02959,5559527.0
2006-04-19 05:24:00,2.02966,2.02988,2.02952,2.02988,385309.0
2006-04-19 05:25:00,2.02979,2.03017,2.02979,2.03017,15955918.0
2006-04-19 05:27:00,2.03021,2.03029,2.0299,2.03029,8609115.0
2006-04-19 05:28:00,2.0305,2.03081,2.0305,2.03081,15178594.0
2006-04-19 05:29:00,2.03078,2.03083,2.03073,2.03078,8015258.0
2006-04-19 05:30:00,2.03076,2.03079,2.03058,2.03064,6231772.0
2006-04-19 05:31:00,2.03054,2.03067,2.03054,2.03067,4212559.0
2006-04-19 05:32:00,2.03069,2.03072,2.03063,2.03063,897175.0
2006-04-19 05:33:00,2.0307,2.03099,2.0307,2.03099,3270667.0
2006-04-19 05:37:00,2.03077,2.0308,2.03068,2.03068,3012697.0
2006-04-19 05:40:00,2.03078,2.03086,2.03072,2.03086,5803585.0
2006-04-19 05:41:00,2.03092,2.03092,2.03071,2.03071,7385992.0
2006-04-19 05:42:00,2.03074,2.03074,2.03044,2.0305,2982383.0
2006-04-19 05:43:00,2.03062,2.03081,2.03062,2.03073,2049514.0
2006-04-19 05:44:00,2.03091,2.03094,2.03078,2.03092,7701623.0
2006-04-19 05:45:00,2.03092,2.03093,2.03057,2.03093,3804466.0
2006-04-19 05:47:00,2.031,2.031,2.03097,2.03097,120383.0
2006-04-19 05:51:00,2.0309,2.0309,2.03069,2.03069,476027.0
2006-04-19 05:53:00,2.03078,2.03078,2.03061,2.03075,3979311.0
2006-04-19 05:54:00,2.03056,2.03079,2.03056,2.03075,1226692.0
2006-04-19 05:57:00,2.03063,2.03068,2.03062,2.03062,2181304.0
2006-04-19 05:58:00,2.03057,2.03075,2.03042,2.03075,4872231.0
2006-04-19 05:59:00,2.0307,2.03077,2.03066,2.03066,23911229.0
2006-04-19 06:00:00,2.03061,2.0309,2.0305,2.0309,3822649.0
2006-04-19 06:01:00,2.03094,2.03119,2.03092,2.03119,2765325.0
2006-04-19 06:05:00,2.03121,2.03148,2.03121,2.03142,875104.0
2006-04-19 06:06:00,2.03126,2.03133,2.03109,2.03109,1200918.0
2006-04-19 06:07:00,2.03112,2.03112,2.03095,2.03095,1875344.0
2006-04-19 06:08:00,2.03086,2.03114,2.03086,2.03114,85250.0
2006-04-19 06:10:00,2.03108,2.03108,2.03067,2.03067,10809608.0
2006-04-19 06:11:00,2.03066,2.0309,2.03056,2.0309,2975984.0
2006-04-19 06:12:00,2.03097,2.03126,2.03097,2.03126,4883180.0
2006-04-19 06:13:00,2.03121,2.03122,2.03115,2.03115,5261009.0
2006-04-19 06:15:00,2.03099,2.03108,2.03095,2.03095,2404991.0
2006-04-19 06:16:00,2.03094,2.03094,2.03048,2.03061,5344084.0
2006-04-19 06:17:00,2.03048,2.0306,2.03048,2.03048,10257765.0
2006-04-19 06:19:00,2.03053,2.03062,2.0305,2.0305,4536140.0
2006-04-19 06:20:00,2.03047,2.03066,2.03047,2.03066,555985.0
2006-04-19 06:22:00,2.03063,2.03071,2.03058,2.03068,13269407.0
2006-04-19 06:24:00,2.03065,2.03091,2.03065,2.03079,4433272.0
2006-04-19 06:26:00,2.03078,2.03078,2.03066,2.03066,63848.0
2006-04-19 06:27:00,2.03066,2.03082,2.03066,2.03082,1548736.0
2006-04-19 06:28:00,2.03073,2.03087,2.03073,2.03087,3393202.0
2006-04-19 06:29:00,2.03086,2.03105,2.03084,2.03088,8904936.0
2006-04-19 06:31:00,2.03083,2.031,2.03083,2.031,1002512.0
2006-04-19 06:32:00,2.03106,2.03114,2.03097,2.03097,2684294.0
2006-04-19 06:33:00,2.03108,2.03108,2.03074,2.03074,597741.0
2006-04-19 06:34:00,2.03069,2.03088,2.03069,2.03088,1443244.0
2006-04-19 06:35:00,2.03099,2.03124,2.03099,2.03124,883196.0
2006-04-19 06:36:00,2.03137,2.03155,2.03137,2.03155,6134007.0
2006-04-19 06:37:00,2.03153,2.032,2.03153,2.032,7632196.0
2006-04-19 06:40:00,2.03208,2.03208,2.03168,2.03177,4089503.0
2006-04-19 06:41:00,2.03178,2.03189,2.03162,2.03181,10178583.0
2006-04-19 06:42:00,2.03186,2.03202,2.03175,2.03202,10315573.0
2006-04-19 06:43:00,2.03203,2.03211,2.03203,2.03211,1156044.0
2006-04-19 06:44:00,2.03213,2.03225,2.03213,2.03224,1280149.0
2006-04-19 06:46:00,2.03219,2.03219,2.03182,2.03182,2417703.0
2006-04-19 06:47:00,2.03174,2.03176,2.03154,2.03162,4441583.0
2006-04-19 06:48:00,2.03156,2.03163,2.03156,2.03163,6101863.0
2006-04-19 06:49:00,2.0316,2.03193,2.0316,2.03185,7355181.0
2006-04-19 06:50:00,2.03172,2.03182,2.03172,2.03182,187955.0
2006-04-19 06:51:00,2.03174,2.03174,2.03167,2.03167,2934382.0
2006-04-19 06:52:00,2.03149,2.03161,2.0312,2.0312,1304917.0
2006-04-19 06:53:00,2.03126,2.03135,2.03126,2.03135,732908.0
2006-04-19 06:54:00,2.03127,2.0316,2.03127,2.03152,8417675.0
2006-04-19 06:56:00,2.03155,2.03155,2.03113,2.03116,3519987.0
2006-04-19 06:57:00,2.03116,2.03116,2.03037,2.03051,17469832.0
2006-04-19 06:58:00,2.03064,2.0307,2.03029,2.03065,15591281.0
2006-04-19 06:59:00,2.03065,2.03105,2.03065,2.03105,327640.0
2006-04-19 07:02:00,2.03094,2.03147,2.0309,2.03147,1460898.0
2006-04-19 07:04:00,2.03136,2.03136,2.03122,2.03131,320828.0
2006-04-19 07:05:00,2.03117,2.03123,2.03101,2.03103,5350719.0
2006-04-19 07:07:00,2.03111,2.03111,2.0309,2.03092,4756322.0
2006-04-19 07:08:00,2.03088,2.03088,2.03083,2.03083,5533766.0
2006-04-19 07:09:00,2.0308,2.0308,2.03043,2.03065,8128360.0
2006-04-19 07:10:00,2.0306,2.0306,2.03042,2.03051,595173.0
2006-04-19 07:11:00,2.03034,2.03041,2.03034,2.03035,3964193.0
2006-04-19 07:12:00,2.03031,2.03031,2.03009,2.03013,739785.0
2006-04-19 07:13:00,2.02998,2.03005,2.02966,2.02985,2331868.0
2006-04-19 07:14:00,2.02984,2.02984,2.02934,2.02939,12598313.0
2006-04-19 07:15:00,2.02943,2.02959,2.02943,2.02955,13999934.0
2006-04-19 07:16:00,2.02966,2.02983,2.02966,2.02974,357971.0
2006-04-19 07:19:00,2.02977,2.02977,2.02927,2.02927,3713624.0
2006-04-19 07:20:00,2.02963,2.02963,2.02943,2.02943,5622905.0
2006-04-19 07:21:00,2.0294,2.02954,2.02938,2.02954,1132165.0
2006-04-19 07:22:00,2.02953,2.02973,2.02949,2.02973,6693376.0
2006-04-19 07:25:00,2.02952,2.02975,2.02952,2.02975,634456.0
2006-04-19 07:26:00,2.02978,2.03021,2.02978,2.03021,317126.0
2006-04-19 07:28:00,2.03018,2.03018,2.03,2.03001,1601847.0
2006-04-19 07:29:00,2.02995,2.02997,2.02974,2.02974,5379866.0
2006-04-19 07:30:00,2.02967,2.02968,2.02953,2.02953,5601537.0
2006-04-19 07:31:00,2.02957,2.02957,2.02943,2.02946,765610.0
2006-04-19 07:32:00,2.02913,2.02915,2.02895,2.02895,10004636.0
2006-04-19 07:33:00,2.02895,2.02895,2.02876,2.02894,11016938.0
2006-04-19 07:34:00,2.02898,2.02903,2.02898,2.02903,636704.0
2006-04-19 07:35:00,2.02901,2.02901,2.02881,2.02881,14687650.0
2006-04-19 07:36:00,2.02877,2.0288,2.02864,2.02864,1453097.0
2006-04-19 07:37:00,2.02876,2.02888,2.02846,2.02846,3840800.0
2006-04-19 07:38:00,2.02887,2.02887,2.02878,2.02879,1980129.0
2006-04-19 07:39:00,2.02885,2.02904,2.02885,2.02904,2856323.0
2006-04-19 07:41:00,2.02917,2.02932,2.02917,2.02932,458076.0
2006-04-19 07:42:00,2.02929,2.02948,2.02929,2.02945,6330789.0
2006-04-19 07:43:00,2.02961,2.02961,2.02945,2.02945,315093.0
2006-04-19 07:44:00,2.02955,2.02961,2.02945,2.02955,1722088.0
2006-04-19 07:45:00,2.02974,2.0299,2.02973,2.0299,15634304.0
2006-04-19 07:46:00,2.02961,2.02962,2.02943,2.02949,12514956.0
2006-04-19 07:47:00,2.02936,2.02944,2.02924,2.02924,4961292.0
2006-04-19 07:48:00,2.02921,2.02921,2.02886,2.02887,6844245.0
2006-04-19 07:49:00,2.02888,2.029,2.02888,2.029,6609016.0
2006-04-19 07:50:00,2.02913,2.02913,2.02867,2.02881,9307230.0
2006-04-19 07:51:00,2.02877,2.02885,2.02876,2.02876,2126487.0
2006-04-19 07:52:00,2.02881,2.02883,2.0287,2.02879,1213184.0
2006-04-19 07:53:00,2.02856,2.02905,2.02856,2.02905,10271380.0
2006-04-19 07:54:00,2.02916,2.02916,2.029,2.02911,1975483.0
2006-04-19 07:55:00,2.02909,2.02916,2.02909,2.02916,3860761.0
2006-04-19 07:56:00,2.0292,2.02932,2.0292,2.02932,2275129.0
2006-04-19 07:58:00,2.02928,2.02962,2.02928,2.02962,467454.0
2006-04-19 07:59:00,2.0295,2.02957,2.02941,2.02941,616796.0
2006-04-19 08:00:00,2.02929,2.02929,2.02899,2.02899,4699852.0
2006-04-19 08:01:00,2.02891,2.02891,2.02873,2.02873,7050825.0
2006-04-19 08:02:00,2.02855,2.02858,2.02812,2.02812,17598099.0
2006-04-19 08:03:00,2.02797,2.02797,2.02755,2.02755,8064309.0
2006-04-19 08:04:00,2.02743,2.02743,2.02706,2.02712,13763175.0
2006-04-19 08:05:00,2.027,2.02704,2.02696,2.02703,5588041.0
2006-04-19 08:06:00,2.027,2.0273,2.02694,2.0273,549970.0
2006-04-19 08:07:00,2.02732,2.02746,2.02728,2.02746,1819176.0
2006-04-19 08:08:00,2.02741,2.02777,2.02741,2.02776,702871.0
2006-04-19 08:09:00,2.0279,2.02821,2.0279,2.02807,1529491.0
2006-04-19 08:10:00,2.02809,2.02843,2.02795,2.02843,1641763.0
2006-04-19 08:11:00,2.02835,2.02835,2.0282,2.02821,840157.0
2006-04-19 08:12:00,2.02832,2.02849,2.02832,2.02849,15756095.0
2006-04-19 08:13:00,2.02852,2.02862,2.02848,2.02851,5027578.0
2006-04-19 08:14:00,2.02845,2.02854,2.02845,2.02854,667829.0
2006-04-19 08:15:00,2.02853,2.02867,2.02853,2.02867,4634587.0
2006-04-19 08:16:00,2.0288,2.02887,2.02868,2.02868,4051406.0
2006-04-19 08:17:00,2.02861,2.0289,2.02855,2.0289,4419555.0
2006-04-19 08:18:00,2.02882,2.02882,2.02859,2.02861,9518969.0
2006-04-19 08:19:00,2.02872,2.02915,2.02872,2.0291,1408624.0
2006-04-19 08:20:00,2.02924,2.02924,2.02886,2.02892,3058929.0
2006-04-19 08:21:00,2.02872,2.02915,2.02872,2.02915,668570.0
2006-04-19 08:22:00,2.02922,2.0293,2.02916,2.0293,1124103.0
2006-04-19 08:23:00,2.02936,2.02963,2.02936,2.02945,5408313.0
2006-04-19 08:24:00,2.0294,2.0294,2.02879,2.02879,5873597.0
2006-04-19 08:25:00,2.0286,2.0286,2.02793,2.0283,5625378.0
2006-04-19 08:26:00,2.02837,2.02868,2.02837,2.02868,2458642.0
2006-04-19 08:27:00,2.02903,2.02949,2.02903,2.02946,6646870.0
2006-04-19 08:28:00,2.02948,2.02948,2.02929,2.02934,1444037.0
2006-04-19 08:29:00,2.02942,2.02942,2.02915,2.02915,414207.0
2006-04-19 08:30:00,2.02909,2.02909,2.0289,2.02891,2602940.0
2006-04-19 08:31:00,2.02899,2.02911,2.02888,2.02911,2468148.0
2006-04-19 08:32:00,2.02927,2.02944,2.02927,2.02944,2606250.0
2006-04-19 08:33:00,2.02948,2.02955,2.02941,2.02951,5527490.0
2006-04-19 08:34:00,2.02929,2.02957,2.02929,2.02957,15155302.0
2006-04-19 08:35:00,2.02964,2.02968,2.02961,2.02968,955087.0
2006-04-19 08:36:00,2.02952,2.02964,2.02952,2.02956,7356948.0
2006-04-19 08:37:00,2.02942,2.02953,2.02929,2.02942,5031662.0
2006-04-19 08:38:00,2.02971,2.02974,2.02958,2.02968,6752718.0
2006-04-19 08:39:00,2.02956,2.02956,2.02939,2.02941,5861251.0
2006-04-19 08:40:00,2.02951,2.02961,2.02932,2.02949,315652.0
2006-04-19 08:41:00,2.02952,2.02952,2.02937,2.02937,2135287.0
2006-04-19 08:42:00,2.02943,2.02965,2.02943,2.02965,603508.0
2006-04-19 08:43:00,2.02966,2.02966,2.02949,2.02952,3110432.0
2006-04-19 08:44:00,2.02958,2.02974,2.02958,2.02974,7264061.0
2006-04-19 08:45:00,2.02979,2.02995,2.02979,2.02995,4800366.0
2006-04-19 08:46:00,2.02992,2.02992,2.02964,2.02982,2892037.0
2006-04-19 08:47:00,2.02985,2.0299,2.02968,2.0299,5369349.0
2006-04-19 08:48:00,2.02996,2.03037,2.02996,2.03037,825227.0
2006-04-19 08:49:00,2.0304,2.03049,2.03037,2.03046,8136727.0
2006-04-19 08:50:00,2.03053,2.03063,2.03053,2.03063,973695.0
2006-04-19 08:51:00,2.03066,2.03078,2.03057,2.03057,6851132.0
2006-04-19 08:52:00,2.03048,2.03098,2.03048,2.03098,11536514.0
2006-04-19 08:53:00,2.03096,2.03096,2.03081,2.03082,1816059.0
2006-04-19 08:54:00,2.03089,2.03092,2.03077,2.03092,26898056.0
2006-04-19 08:55:00,2.03084,2.03091,2.03071,2.03091,6530879.0
2006-04-19 08:56:00,2.03089,2.03143,2.03089,2.03133,6881184.0
2006-04-19 08:57:00,2.03123,2.03123,2.03105,2.03105,4972882.0
2006-04-19 08:58:00,2.03096,2.03096,2.03068,2.03068,4260932.0
2006-04-19 08:59:00,2.03068,2.03071,2.03056,2.0306,6607689.0
2006-04-19 09:00:00,2.03048,2.03048,2.03033,2.03033,4004855.0
2006-04-19 09:01:00,2.03037,2.03037,2.03011,2.03022,2278270.0
2006-04-19 09:02:00,2.03007,2.03007,2.0298,2.0298,8158772.0
2006-04-19 09:03:00,2.02994,2.03004,2.0297,2.02982,15121535.0
2006-04-19 09:04:00,2.03003,2.03003,2.02989,2.02994,4880836.0
2006-04-19 09:05:00,2.02989,2.03001,2.02985,2.02987,7558300.0
2006-04-19 09:06:00,2.02989,2.02989,2.02968,2.02968,3463763.0
2006-04-19 09:07:00,2.02972,2.03006,2.02972,2.03006,13008862.0
2006-04-19 09:08:00,2.02992,2.03,2.02992,2.03,3942647.0
2006-04-19 09:09:00,2.03001,2.03015,2.03,2.03,9115158.0
2006-04-19 09:10:00,2.03003,2.03054,2.03003,2.03054,5003634.0
2006-04-19 09:11:00,2.03059,2.03084,2.03059,2.03084,705443.0
2006-04-19 09:12:00,2.03088,2.03088,2.03061,2.03061,3584955.0
2006-04-19 09:13:00,2.03058,2.03058,2.03048,2.03053,2596017.0
2006-04-19 09:14:00,2.03055,2.03063,2.03055,2.03055,1529016.0
2006-04-19 09:15:00,2.0305,2.03067,2.03048,2.03067,2873929.0
2006-04-19 09:16:00,2.03066,2.03066,2.03061,2.03066,4443364.0
2006-04-19 09:17:00,2.03067,2.03077,2.03053,2.03053,3785171.0
2006-04-19 09:18:00,2.03057,2.03057,2.0303,2.0303,4389042.0
2006-04-19 09:19:00,2.0303,2.03052,2.03025,2.03036,8496585.0
2006-04-19 09:20:00,2.03051,2.03065,2.03051,2.03061,689695.0
2006-04-19 09:22:00,2.03068,2.03068,2.03053,2.03053,5229884.0
2006-04-19 09:23:00,2.03074,2.03098,2.03074,2.03098,1177453.0
2006-04-19 09:24:00,2.031,2.031,2.0308,2.03082,1142469.0
2006-04-19 09:25:00,2.03092,2.03099,2.03088,2.03099,4580176.0
2006-04-19 09:26:00,2.03107,2.03118,2.03107,2.03118,7334954.0
2006-04-19 09:27:00,2.03112,2.03142,2.03112,2.03137,3992234.0
2006-04-19 09:28:00,2.03126,2.03126,2.03096,2.03096,341101.0
2006-04-19 09:29:00,2.03105,2.0312,2.03088,2.0312,4644982.0
2006-04-19 09:30:00,2.03136,2.03156,2.03136,2.03156,3418439.0
2006-04-19 09:31:00,2.03151,2.03151,2.03108,2.03108,1480354.0
2006-04-19 09:32:00,2.03092,2.03092,2.03032,2.03048,1242361.0
2006-04-19 09:33:00,2.03059,2.03069,2.03059,2.03069,292431.0
2006-04-19 09:34:00,2.03072,2.03074,2.0306,2.0306,2989723.0
2006-04-19 09:35:00,2.03058,2.03063,2.03049,2.03059,13103800.0
2006-04-19 09:36:00,2.03069,2.03104,2.03069,2.03104,934489.0
2006-04-19 09:37:00,2.03108,2.03109,2.03085,2.03092,579187.0
2006-04-19 09:38:00,2.03092,2.03113,2.03058,2.03103,10376057.0
2006-04-19 09:39:00,2.03098,2.03098,2.03063,2.03063,9884687.0
2006-04-19 09:40:00,2.03059,2.03059,2.03028,2.03059,2926542.0
2006-04-19 09:41:00,2.03056,2.03056,2.0304,2.03049,15068091.0
2006-04-19 09:42:00,2.03059,2.03088,2.03059,2.03088,281201.0
2006-04-19 09:43:00,2.03091,2.03119,2.03091,2.03111,8593078.0
2006-04-19 09:44:00,2.03104,2.03104,2.03071,2.03071,9098930.0
2006-04-19 09:45:00,2.03047,2.03052,2.03032,2.03032,12096847.0
2006-04-19 09:46:00,2.03024,2.03032,2.03017,2.03017,5079149.0
2006-04-19 09:47:00,2.03013,2.03017,2.03004,2.03017,23416949.0
2006-04-19 09:48:00,2.03022,2.03038,2.03021,2.03023,6671719.0
2006-04-19 09:49:00,2.03006,2.03017,2.02997,2.02997,8900149.0
2006-04-19 09:50:00,2.0298,2.0298,2.02955,2.02968,17520935.0
2006-04-19 09:51:00,2.0297,2.02976,2.0296,2.02966,4879119.0
2006-04-19 09:52:00,2.02957,2.02972,2.02952,2.02972,9548335.0
2006-04-19 09:53:00,2.02981,2.02999,2.02979,2.02999,899380.0
2006-04-19 09:54:00,2.02989,2.02989,2.02971,2.02973,7261543.0
2006-04-19 09:55:00,2.02974,2.02985,2.02974,2.02985,758075.0
2006-04-19 09:56:00,2.02995,2.03012,2.02984,2.03006,10052647.0
2006-04-19 09:57:00,2.0302,2.03037,2.03019,2.03037,518780.0
2006-04-19 09:58:00,2.03023,2.03027,2.02991,2.02991,3479871.0
2006-04-19 09:59:00,2.03014,2.03014,2.02993,2.02993,4532576.0
2006-04-19 10:00:00,2.03004,2.03008,2.02982,2.03008,9233405.0
2006-04-19 10:01:00,2.03016,2.03016,2.02993,2.03007,11339864.0
2006-04-19 10:02:00,2.03016,2.03016,2.03001,2.03001,813056.0
2006-04-19 10:03:00,2.02991,2.02996,2.02978,2.02978,13603563.0
2006-04-19 10:04:00,2.02963,2.02971,2.02944,2.02944,1504490.0
2006-04-19 10:05:00,2.02938,2.02938,2.02918,2.02925,5129079.0
2006-04-19 10:06:00,2.02925,2.02941,2.02912,2.02941,3147001.0
2006-04-19 10:07:00,2.02923,2.02952,2.02923,2.02949,3969460.0
2006-04-19 10:08:00,2.02959,2.02975,2.02959,2.02975,2708194.0
2006-04-19 10:09:00,2.02976,2.02991,2.02974,2.02991,1912908.0
2006-04-19 10:10:00,2.02986,2.02986,2.02949,2.02949,448297.0
2006-04-19 10:11:00,2.02938,2.02971,2.02938,2.02971,9556318.0
2006-04-19 10:12:00,2.0297,2.02971,2.02955,2.02971,11934105.0
2006-04-19 10:13:00,2.0296,2.02979,2.0296,2.02979,365867.0
2006-04-19 10:14:00,2.02989,2.02998,2.02976,2.02998,3978517.0
2006-04-19 10:15:00,2.02997,2.03015,2.02996,2.03015,3793412.0
2006-04-19 10:16:00,2.03026,2.03054,2.03026,2.03054,7330805.0
2006-04-19 10:17:00,2.03068,2.0309,2.03065,2.03083,2794276.0
2006-04-19 10:18:00,2.03088,2.03092,2.03074,2.03074,2537854.0
2006-04-19 10:19:00,2.03063,2.03063,2.03032,2.03036,8610923.0
2006-04-19 10:20:00,2.03035,2.03035,2.03021,2.03032,4618849.0
2006-04-19 10:21:00,2.0304,2.03094,2.0304,2.03094,9116449.0
2006-04-19 10:22:00,2.031,2.03144,2.03094,2.03144,3983319.0
2006-04-19 10:23:00,2.03125,2.03128,2.03114,2.03121,2312999.0
2006-04-19 10:24:00,2.03123,2.03123,2.0311,2.0311,4939227.0
2006-04-19 10:25:00,2.03099,2.03099,2.03068,2.03068,2220996.0
2006-04-19 10:26:00,2.03058,2.03058,2.03016,2.03018,8052218.0
2006-04-19 10:27:00,2.03027,2.03057,2.03027,2.03057,4745029.0
2006-04-19 10:28:00,2.03076,2.03106,2.03068,2.03068,15091563.0
2006-04-19 10:29:00,2.03057,2.03057,2.03042,2.03046,2136973.0
2006-04-19 10:30:00,2.0306,2.03067,2.03055,2.03061,13835021.0
2006-04-19 10:31:00,2.03066,2.03117,2.03066,2.03117,9265914.0
2006-04-19 10:32:00,2.03124,2.03174,2.03124,2.03151,5256454.0
2006-04-19 10:33:00,2.03133,2.03133,2.03102,2.03127,11584759.0
2006-04-19 10:34:00,2.03126,2.03181,2.03126,2.03181,6487505.0
2006-04-19 10:35:00,2.032,2.032,2.03179,2.03194,1101256.0
2006-04-19 10:36:00,2.0318,2.0318,2.03135,2.03144,3646047.0
2006-04-19 10:37:00,2.03158,2.03199,2.03158,2.03199,1062529.0
2006-04-19 10:38:00,2.03204,2.03207,2.03204,2.03207,736859.0
2006-04-19 10:39:00,2.03202,2.03202,2.03165,2.03168,2831856.0
2006-04-19 10:40:00,2.03167,2.03167,2.03121,2.03124,2358730.0
2006-04-19 10:41:00,2.0313,2.03131,2.03125,2.03125,6043946.0
2006-04-19 10:42:00,2.03116,2.03116,2.03061,2.03061,1668419.0
2006-04-19 10:43:00,2.03065,2.03069,2.03052,2.03067,4823529.0
2006-04-19 10:44:00,2.03078,2.03106,2.03078,2.03106,1879486.0
2006-04-19 10:45:00,2.03099,2.03119,2.03099,2.03109,3376887.0
2006-04-19 10:46:00,2.03123,2.03148,2.03123,2.03148,4480833.0
2006-04-19 10:47:00,2.03145,2.03159,2.03119,2.03119,9469593.0
2006-04-19 10:48:00,2.03113,2.0313,2.0311,2.0313,6548316.0
2006-04-19 10:49:00,2.03129,2.03159,2.03129,2.03139,1182954.0
2006-04-19 10:50:00,2.03107,2.03119,2.03095,2.03119,16005681.0
2006-04-19 10:51:00,2.03126,2.03162,2.03126,2.03162,1764896.0
2006-04-19 10:52:00,2.03173,2.03254,2.03173,2.03254,2310159.0
2006-04-19 10:53:00,2.03256,2.03274,2.03253,2.03274,2357879.0
2006-04-19 10:54:00,2.03274,2.03293,2.03271,2.03293,3939209.0
2006-04-19 10:55:00,2.03289,2.03304,2.03288,2.03302,3459632.0
2006-04-19 10:56:00,2.03266,2.03321,2.03266,2.03279,13333956.0
2006-04-19 10:57:00,2.03266,2.03266,2.03248,2.03248,5158338.0
2006-04-19 10:58:00,2.0325,2.03264,2.0325,2.03253,1352407.0
2006-04-19 10:59:00,2.03253,2.03253,2.03227,2.03241,2287313.0
2006-04-19 11:00:00,2.03229,2.03229,2.03192,2.03204,7721880.0
2006-04-19 11:01:00,2.03189,2.03201,2.0317,2.03201,6969345.0
2006-04-19 11:02:00,2.03185,2.03199,2.03177,2.03193,11598247.0
2006-04-19 11:03:00,2.03191,2.03192,2.03174,2.03185,5258326.0
2006-04-19 11:04:00,2.03181,2.03181,2.03163,2.03181,4140966.0
2006-04-19 11:05:00,2.03199,2.03224,2.03199,2.03224,1485130.0
2006-04-19 11:06:00,2.03252,2.03281,2.03234,2.03278,3840852.0
2006-04-19 11:07:00,2.03276,2.03277,2.0325,2.0325,1331519.0
2006-04-19 11:08:00,2.03241,2.03241,2.03204,2.03204,10164704.0
2006-04-19 11:09:00,2.03204,2.03244,2.03204,2.03244,10729895.0
2006-04-19 11:10:00,2.03246,2.03247,2.03231,2.03235,3254710.0
2006-04-19 11:11:00,2.03235,2.03256,2.03235,2.03248,1304952.0
2006-04-19 11:12:00,2.0328,2.03323,2.0328,2.03319,17801141.0
2006-04-19 11:13:00,2.03328,2.03351,2.03328,2.03351,3230151.0
2006-04-19 11:14:00,2.03358,2.03377,2.03354,2.03369,8599565.0
2006-04-19 11:15:00,2.03381,2.03412,2.03367,2.03412,24884773.0
2006-04-19 11:16:00,2.03416,2.03436,2.03416,2.03436,1991294.0
2006-04-19 11:17:00,2.03444,2.03482,2.03443,2.0348,17936100.0
2006-04-19 11:18:00,2.03505,2.03534,2.03505,2.03533,6087091.0
2006-04-19 11:19:00,2.03528,2.03528,2.03481,2.03507,20802054.0
2006-04-19 11:20:00,2.03504,2.03505,2.03501,2.03505,2043328.0
2006-04-19 11:21:00,2.03532,2.03547,2.03509,2.03509,15082744.0
2006-04-19 11:22:00,2.0349,2.0349,2.03453,2.03477,9979222.0
2006-04-19 11:23:00,2.03494,2.03513,2.03488,2.03488,15153773.0
2006-04-19 11:24:00,2.0346,2.0346,2.03423,2.03423,5490828.0
2006-04-19 11:25:00,2.03413,2.03413,2.03371,2.03375,17031276.0
2006-04-19 11:26:00,2.03365,2.03372,2.03353,2.03372,11594403.0
2006-04-19 11:27:00,2.03377,2.03407,2.03373,2.03407,10053540.0
2006-04-19 11:28:00,2.03416,2.03428,2.03416,2.03416,1744778.0
2006-04-19 11:29:00,2.03422,2.03425,2.0341,2.0342,6528370.0
2006-04-19 11:30:00,2.03405,2.03405,2.03362,2.03362,2932881.0
2006-04-19 11:31:00,2.03355,2.03369,2.03352,2.03369,3358399.0
2006-04-19 11:32:00,2.03373,2.03373,2.03362,2.03362,3968299.0
2006-04-19 11:33:00,2.03353,2.03362,2.03335,2.03335,2879444.0
2006-04-19 11:34:00,2.03323,2.03323,2.03308,2.03321,1191539.0
2006-04-19 11:35:00,2.03326,2.03355,2.03326,2.03355,6554735.0
2006-04-19 11:36:00,2.03359,2.03399,2.03359,2.03399,2200946.0
2006-04-19 11:37:00,2.034,2.03402,2.03383,2.03402,1425371.0
2006-04-19 11:38:00,2.0341,2.03431,2.0341,2.03427,2916219.0
2006-04-19 11:39:00,2.03427,2.03427,2.03399,2.03399,12516766.0
2006-04-19 11:40:00,2.03392,2.03393,2.03372,2.03393,9119226.0
2006-04-19 11:41:00,2.03389,2.03389,2.03356,2.03356,3195983.0
2006-04-19 11:42:00,2.03344,2.03344,2.03265,2.03274,5069184.0
2006-04-19 11:43:00,2.03275,2.0328,2.03256,2.03256,5808736.0
2006-04-19 11:44:00,2.03262,2.03262,2.03237,2.03247,1716476.0
2006-04-19 11:45:00,2.03254,2.03268,2.03254,2.03261,21229183.0
2006-04-19 11:46:00,2.03262,2.03276,2.03249,2.03276,21796876.0
2006-04-19 11:47:00,2.03299,2.03323,2.03299,2.03323,13645626.0
2006-04-19 11:48:00,2.03311,2.03331,2.0329,2.0329,461241.0
2006-04-19 11:49:00,2.03288,2.03296,2.03251,2.03251,5186513.0
2006-04-19 11:50:00,2.03245,2.03245,2.03223,2.03223,4219655.0
2006-04-19 11:51:00,2.03223,2.03234,2.03212,2.03229,4200215.0
2006-04-19 11:52:00,2.0322,2.03227,2.03216,2.03216,15409367.0
2006-04-19 11:53:00,2.03221,2.03234,2.03218,2.03222,3593908.0
2006-04-19 11:54:00,2.03219,2.0322,2.03211,2.0322,2560142.0
2006-04-19 11:55:00,2.03222,2.03229,2.03206,2.03229,2942125.0
2006-04-19 11:56:00,2.03224,2.03235,2.03224,2.03235,15220995.0
2006-04-19 11:57:00,2.03227,2.03227,2.03204,2.03206,2352419.0
2006-04-19 11:58:00,2.0319,2.0319,2.03164,2.03173,2154226.0
2006-04-19 11:59:00,2.03188,2.03188,2.03144,2.03144,1052841.0
2006-04-19 12:00:00,2.03135,2.03143,2.03107,2.03107,3377275.0
2006-04-19 12:01:00,2.03105,2.03105,2.03091,2.03091,399703.0
2006-04-19 12:02:00,2.03096,2.03139,2.03069,2.03139,8383196.0
2006-04-19 12:03:00,2.03151,2.03158,2.03122,2.03122,5604555.0
2006-04-19 12:04:00,2.03092,2.03092,2.03076,2.03089,8669031.0
2006-04-19 12:05:00,2.03089,2.0312,2.0308,2.0312,7796247.0
2006-04-19 12:06:00,2.0313,2.03171,2.0313,2.03171,2429040.0
2006-04-19 12:07:00,2.03182,2.03196,2.03182,2.03196,1648466.0
2006-04-19 12:08:00,2.03207,2.03232,2.03207,2.03226,3427083.0
2006-04-19 12:09:00,2.03221,2.03228,2.03208,2.03228,10270010.0
2006-04-19 12:10:00,2.03223,2.03223,2.03198,2.03198,11886197.0
2006-04-19 12:11:00,2.03182,2.03194,2.03182,2.03184,1960698.0
2006-04-19 12:12:00,2.03193,2.03193,2.03172,2.03172,5503134.0
2006-04-19 12:14:00,2.03162,2.0318,2.03158,2.0318,4591969.0
2006-04-19 12:15:00,2.03185,2.03206,2.03178,2.03185,2445360.0
2006-04-19 12:16:00,2.03173,2.032,2.03164,2.032,15586938.0
2006-04-19 12:17:00,2.03209,2.03237,2.03209,2.03236,8042604.0
2006-04-19 12:18:00,2.03228,2.0323,2.03204,2.03204,741763.0
2006-04-19 12:19:00,2.03205,2.03205,2.03154,2.03154,6552455.0
2006-04-19 12:21:00,2.03155,2.03155,2.03128,2.03128,3492236.0
2006-04-19 12:22:00,2.03116,2.03127,2.03116,2.03118,6452156.0
2006-04-19 12:23:00,2.03128,2.03156,2.0312,2.03156,3492719.0
2006-04-19 12:24:00,2.03169,2.03199,2.03166,2.03184,26146379.0
2006-04-19 12:25:00,2.03184,2.03184,2.03121,2.03149,13726027.0
2006-04-19 12:26:00,2.03141,2.03141,2.03117,2.03117,7003167.0
2006-04-19 12:27:00,2.03115,2.03115,2.03069,2.03071,4838357.0
2006-04-19 12:28:00,2.03087,2.03093,2.03063,2.03063,525056.0
2006-04-19 12:29:00,2.03064,2.03064,2.03048,2.03049,4731307.0
2006-04-19 12:30:00,2.03048,2.03057,2.03039,2.03053,714574.0
2006-04-19 12:31:00,2.03052,2.03058,2.03017,2.03017,713675.0
2006-04-19 12:32:00,2.03033,2.03074,2.03028,2.03074,3695470.0
2006-04-19 12:33:00,2.03081,2.03124,2.03079,2.03104,16769925.0
2006-04-19 12:34:00,2.03096,2.03096,2.03045,2.03067,4689068.0
2006-04-19 12:35:00,2.03073,2.03075,2.03066,2.03066,4274621.0
2006-04-19 12:36:00,2.03044,2.03048,2.03038,2.03042,5158022.0
2006-04-19 12:37:00,2.03031,2.0304,2.03016,2.0304,8816873.0
2006-04-19 12:38:00,2.03042,2.03062,2.03042,2.03059,19179465.0
2006-04-19 12:39:00,2.03048,2.03048,2.03012,2.03012,8713125.0
2006-04-19 12:40:00,2.03023,2.0303,2.02993,2.02993,8583629.0
2006-04-19 12:41:00,2.02992,2.03,2.02983,2.02996,7620524.0
2006-04-19 12:42:00,2.03017,2.03034,2.03017,2.03034,35445.0
2006-04-19 12:43:00,2.03037,2.03051,2.03037,2.03043,4037880.0
2006-04-19 12:44:00,2.03052,2.03068,2.03012,2.03012,17596447.0
2006-04-19 12:45:00,2.03056,2.0306,2.03045,2.0306,4506229.0
2006-04-19 12:46:00,2.03067,2.03086,2.03051,2.03051,19456189.0
2006-04-19 12:47:00,2.03073,2.03073,2.03023,2.03023,6506314.0
2006-04-19 12:48:00,2.03017,2.03017,2.03008,2.03011,6125665.0
2006-04-19 12:49:00,2.03018,2.0306,2.03018,2.0306,1694556.0
2006-04-19 12:51:00,2.0306,2.03118,2.0306,2.0308,15231476.0
2006-04-19 12:52:00,2.03076,2.03076,2.03057,2.03057,1468826.0
2006-04-19 12:53:00,2.03056,2.03056,2.03027,2.03027,13384476.0
2006-04-19 12:54:00,2.02998,2.03024,2.02998,2.03024,3157361.0
2006-04-19 12:55:00,2.03019,2.03019,2.02998,2.03005,4505905.0
2006-04-19 12:56:00,2.02997,2.03032,2.02997,2.03032,5011169.0
2006-04-19 12:57:00,2.03027,2.0303,2.03017,2.0303,5034505.0
2006-04-19 12:58:00,2.03035,2.03035,2.0302,2.03032,5532565.0
2006-04-19 12:59:00,2.03025,2.03025,2.03013,2.03023,3262070.0
2006-04-19 13:00:00,2.03053,2.03074,2.03038,2.03038,533894.0
2006-04-19 13:01:00,2.03031,2.03031,2.02977,2.02977,3795182.0
2006-04-19 13:02:00,2.02984,2.02989,2.02984,2.02989,4492767.0
2006-04-19 13:03:00,2.02995,2.03003,2.02968,2.02968,2824681.0
2006-04-19 13:04:00,2.02969,2.02971,2.0296,2.02971,3539813.0
2006-04-19 13:05:00,2.02973,2.02989,2.02972,2.02978,23420398.0
2006-04-19 13:06:00,2.02978,2.02978,2.02954,2.02954,6372164.0
2006-04-19 13:07:00,2.02948,2.02958,2.02898,2.029,7362128.0
2006-04-19 13:08:00,2.029,2.02962,2.029,2.02962,361468.0
2006-04-19 13:09:00,2.02983,2.03033,2.02983,2.03033,11427228.0
2006-04-19 13:10:00,2.03044,2.03053,2.03019,2.03019,5868026.0
2006-04-19 13:11:00,2.03042,2.03066,2.03042,2.03051,2380305.0
2006-04-19 13:12:00,2.0304,2.0305,2.03026,2.03036,5952132.0
2006-04-19 13:13:00,2.03027,2.03053,2.03027,2.03053,3361674.0
2006-04-19 13:14:00,2.03048,2.03065,2.03048,2.03051,7579933.0
2006-04-19 13:15:00,2.03063,2.03065,2.03048,2.03048,4277305.0
2006-04-19 13:16:00,2.03065,2.03086,2.03065,2.03084,14470073.0
2006-04-19 13:17:00,2.03103,2.03119,2.031,2.031,3625250.0
2006-04-19 13:18:00,2.03105,2.03114,2.03105,2.03114,2846438.0
2006-04-19 13:19:00,2.03114,2.03114,2.03076,2.03076,4515114.0
2006-04-19 13:20:00,2.03085,2.0309,2.03076,2.0309,2116812.0
2006-04-19 13:21:00,2.03096,2.03098,2.03085,2.03085,4606547.0
2006-04-19 13:22:00,2.03091,2.031,2.0309,2.031,3638981.0
2006-04-19 13:23:00,2.03111,2.0313,2.03111,2.03128,580351.0
2006-04-19 13:24:00,2.03098,2.03167,2.03098,2.03167,12992182.0
2006-04-19 13:25:00,2.03156,2.03202,2.03156,2.03202,17611116.0
2006-04-19 13:26:00,2.03199,2.03199,2.03154,2.03161,35804086.0
2006-04-19 13:27:00,2.03162,2.03162,2.03132,2.03138,5088422.0
2006-04-19 13:28:00,2.03133,2.03133,2.03083,2.03099,3722760.0
2006-04-19 13:29:00,2.03084,2.03111,2.03083,2.03102,8007431.0
2006-04-19 13:30:00,2.03114,2.03156,2.03114,2.03156,3064111.0
2006-04-19 13:31:00,2.03156,2.03156,2.03142,2.03142,8606990.0
2006-04-19 13:32:00,2.03115,2.03115,2.03081,2.03081,1230608.0
2006-04-19 13:33:00,2.03089,2.03089,2.03047,2.03068,24322919.0
2006-04-19 13:34:00,2.03072,2.03093,2.03072,2.0308,19401442.0
2006-04-19 13:35:00,2.03079,2.03079,2.03065,2.03076,3718554.0
2006-04-19 13:36:00,2.0307,2.0307,2.03043,2.03043,3975307.0
2006-04-19 13:37:00,2.03045,2.03063,2.03045,2.03063,7637366.0
2006-04-19 13:38:00,2.03073,2.03089,2.03063,2.03074,6740636.0
2006-04-19 13:39:00,2.03083,2.03083,2.03067,2.03069,7176251.0
2006-04-19 13:40:00,2.03066,2.03066,2.0304,2.03049,17272313.0
2006-04-19 13:41:00,2.03042,2.0305,2.03034,2.03034,4646547.0
2006-04-19 13:42:00,2.03022,2.0303,2.02974,2.02974,14233827.0
2006-04-19 13:43:00,2.03012,2.03012,2.02983,2.02984,2806796.0
2006-04-19 13:44:00,2.03,2.03026,2.02989,2.03026,796019.0
2006-04-19 13:45:00,2.0303,2.03045,2.03018,2.03018,1997705.0
2006-04-19 13:46:00,2.03004,2.03004,2.02974,2.02983,2045376.0
2006-04-19 13:47:00,2.02976,2.02984,2.02976,2.0298,1711041.0
2006-04-19 13:48:00,2.0298,2.02988,2.02977,2.02988,4277991.0
2006-04-19 13:49:00,2.02991,2.02992,2.02966,2.02966,3258898.0
2006-04-19 13:50:00,2.02964,2.02968,2.02953,2.02968,9606264.0
2006-04-19 13:51:00,2.02973,2.02986,2.02971,2.02975,1911562.0
2006-04-19 13:52:00,2.02975,2.02982,2.02966,2.02973,2524683.0
2006-04-19 13:53:00,2.02985,2.03009,2.02985,2.03009,7669695.0
2006-04-19 13:54:00,2.03017,2.03019,2.03,2.0301,1926690.0
2006-04-19 13:55:00,2.03006,2.03027,2.02994,2.03024,3827087.0
2006-04-19 13:56:00,2.0301,2.03049,2.0301,2.03049,15566766.0
2006-04-19 13:57:00,2.03058,2.03094,2.03058,2.03094,9512223.0
2006-04-19 13:58:00,2.03098,2.03104,2.03098,2.031,19451651.0
2006-04-19 13:59:00,2.03092,2.03109,2.03089,2.03109,4567591.0
2006-04-19 14:00:00,2.03108,2.03125,2.03089,2.03117,22763092.0
2006-04-19 14:01:00,2.03129,2.03143,2.0299,2.03131,2039965.0
2006-04-19 14:02:00,2.0314,2.03178,2.0314,2.03178,10351877.0
2006-04-19 14:03:00,2.03196,2.03225,2.03196,2.03225,16506376.0
2006-04-19 14:04:00,2.03246,2.03249,2.03219,2.03246,10340301.0
2006-04-19 14:05:00,2.03243,2.03258,2.03234,2.03258,6501510.0
2006-04-19 14:06:00,2.03246,2.03253,2.03231,2.03248,8356825.0
2006-04-19 14:07:00,2.03252,2.03259,2.03243,2.03254,2732666.0
2006-04-19 14:08:00,2.03262,2.0334,2.03262,2.0334,6405323.0
2006-04-19 14:09:00,2.0334,2.0334,2.03317,2.03317,4443220.0
2006-04-19 14:10:00,2.03294,2.03294,2.03269,2.03271,4780879.0
2006-04-19 14:11:00,2.03262,2.03274,2.03256,2.03274,5624566.0
2006-04-19 14:12:00,2.03275,2.03289,2.03269,2.03286,6421329.0
2006-04-19 14:13:00,2.03284,2.03302,2.03284,2.03302,7720702.0
2006-04-19 14:14:00,2.03309,2.03373,2.03309,2.03373,1618785.0
2006-04-19 14:15:00,2.03383,2.03417,2.03383,2.03414,2643196.0
2006-04-19 14:16:00,2.034,2.034,2.0336,2.0336,2382739.0
2006-04-19 14:17:00,2.03333,2.03333,2.03297,2.03312,13581247.0
2006-04-19 14:18:00,2.03303,2.03303,2.03259,2.03259,10566592.0
2006-04-19 14:19:00,2.03242,2.03242,2.03202,2.03229,2698988.0
2006-04-19 14:20:00,2.03236,2.03307,2.03236,2.03307,5879959.0
2006-04-19 14:21:00,2.03304,2.03331,2.03296,2.03331,10726425.0
2006-04-19 14:22:00,2.03356,2.03382,2.03356,2.03382,6096436.0
2006-04-19 14:23:00,2.03378,2.03396,2.03378,2.03387,370900.0
2006-04-19 14:24:00,2.03384,2.03391,2.03372,2.0339,1996099.0
2006-04-19 14:25:00,2.0339,2.03421,2.0339,2.03421,2776907.0
2006-04-19 14:26:00,2.03402,2.03405,2.03383,2.03384,6370548.0
2006-04-19 14:27:00,2.03389,2.03414,2.03389,2.03414,3290024.0
2006-04-19 14:28:00,2.03445,2.03465,2.03441,2.03441,19474781.0
2006-04-19 14:29:00,2.03422,2.0343,2.03422,2.03422,3004883.0
2006-04-19 14:30:00,2.03409,2.03412,2.03395,2.03395,3218440.0
2006-04-19 14:31:00,2.03391,2.03391,2.03353,2.03361,5044520.0
2006-04-19 14:32:00,2.03348,2.03356,2.0333,2.0333,5645124.0
2006-04-19 14:33:00,2.03325,2.03325,2.03293,2.03295,6313398.0
2006-04-19 14:34:00,2.03296,2.03296,2.03269,2.03269,1576791.0
2006-04-19 14:35:00,2.03265,2.03265,2.03231,2.03242,14573625.0
2006-04-19 14:36:00,2.0324,2.0324,2.0319,2.0319,6123989.0
2006-04-19 14:37:00,2.03199,2.03199,2.03161,2.0317,4187876.0
2006-04-19 14:38:00,2.03166,2.03166,2.03143,2.03144,8042060.0
2006-04-19 14:39:00,2.03144,2.03144,2.03089,2.03089,10531024.0
2006-04-19 14:40:00,2.03099,2.031,2.03053,2.031,5194943.0
2006-04-19 14:41:00,2.0312,2.03136,2.03115,2.03122,4236099.0
2006-04-19 14:42:00,2.03123,2.03135,2.03118,2.03135,11318480.0
2006-04-19 14:43:00,2.03127,2.0319,2.03127,2.0319,23971516.0
2006-04-19 14:44:00,2.03199,2.03199,2.03132,2.03132,3807659.0
2006-04-19 14:45:00,2.03127,2.0318,2.03127,2.03159,1419383.0
2006-04-19 14:46:00,2.03173,2.03224,2.03173,2.032,6791872.0
2006-04-19 14:47:00,2.03189,2.0319,2.03167,2.0319,4787841.0
2006-04-19 14:48:00,2.03199,2.03249,2.03197,2.03249,4330139.0
2006-04-19 14:49:00,2.03257,2.03297,2.03257,2.0329,4038725.0
2006-04-19 14:50:00,2.03316,2.03404,2.03316,2.03387,15296046.0
2006-04-19 14:51:00,2.03381,2.03395,2.03371,2.03372,21416013.0
2006-04-19 14:52:00,2.0336,2.03362,2.03348,2.03348,15145731.0
2006-04-19 14:53:00,2.03354,2.03387,2.03354,2.03366,2546945.0
2006-04-19 14:54:00,2.03362,2.03421,2.03362,2.03421,6729169.0
2006-04-19 14:55:00,2.03445,2.03462,2.03445,2.03462,2806907.0
2006-04-19 14:56:00,2.03458,2.03463,2.03444,2.03444,7826168.0
2006-04-19 14:57:00,2.03423,2.03423,2.03379,2.03388,12593114.0
2006-04-19 14:58:00,2.03388,2.03388,2.0333,2.03351,4769013.0
2006-04-19 14:59:00,2.0336,2.03385,2.03346,2.03385,9117652.0
2006-04-19 15:00:00,2.03379,2.03379,2.03338,2.03339,10431556.0
2006-04-19 15:01:00,2.03337,2.03347,2.03332,2.03338,12404718.0
2006-04-19 15:02:00,2.03339,2.03347,2.03315,2.03347,11980720.0
2006-04-19 15:03:00,2.03364,2.03397,2.03364,2.03375,6552734.0
2006-04-19 15:04:00,2.03361,2.03385,2.03361,2.03377,7278850.0
2006-04-19 15:05:00,2.0337,2.0337,2.03351,2.03351,23620305.0
2006-04-19 15:06:00,2.03374,2.03412,2.03374,2.03412,2961387.0
2006-04-19 15:07:00,2.03416,2.03421,2.03393,2.03421,15987948.0
2006-04-19 15:08:00,2.03416,2.03416,2.03379,2.03386,1166228.0
2006-04-19 15:09:00,2.03373,2.03386,2.03327,2.03327,7564108.0
2006-04-19 15:10:00,2.03317,2.03319,2.03268,2.03316,20933413.0
2006-04-19 15:11:00,2.03314,2.03316,2.03299,2.03316,7333813.0
2006-04-19 15:12:00,2.03314,2.03326,2.03312,2.03314,10956601.0
2006-04-19 15:13:00,2.03303,2.03307,2.03303,2.03303,11771872.0
2006-04-19 15:14:00,2.03305,2.03317,2.03305,2.03316,1790845.0
2006-04-19 15:15:00,2.03315,2.03345,2.03315,2.03345,4292252.0
2006-04-19 15:16:00,2.03351,2.03393,2.03351,2.03393,18762645.0
2006-04-19 15:17:00,2.03384,2.03406,2.0338,2.03406,3257543.0
2006-04-19 15:18:00,2.03415,2.03442,2.0341,2.03436,5005518.0
2006-04-19 15:19:00,2.03454,2.03488,2.03454,2.03459,2177601.0
2006-04-19 15:20:00,2.03454,2.03464,2.0345,2.0345,2681210.0
2006-04-19 15:21:00,2.03442,2.03442,2.03416,2.03416,3552520.0
2006-04-19 15:22:00,2.03408,2.03408,2.03342,2.03375,7900691.0
2006-04-19 15:23:00,2.03354,2.03354,2.03323,2.03339,3912252.0
2006-04-19 15:24:00,2.03361,2.03373,2.03361,2.03365,777747.0
2006-04-19 15:25:00,2.03389,2.03415,2.03378,2.03415,4180813.0
2006-04-19 15:26:00,2.03412,2.03416,2.0339,2.0339,9492628.0
2006-04-19 15:27:00,2.03378,2.03405,2.03365,2.03405,1414147.0
2006-04-19 15:28:00,2.03412,2.03416,2.03382,2.03384,3887645.0
2006-04-19 15:29:00,2.03379,2.03401,2.03379,2.03401,1516708.0
2006-04-19 15:30:00,2.03401,2.03417,2.034,2.03404,6607672.0
2006-04-19 15:31:00,2.03412,2.03503,2.0341,2.03503,1235760.0
2006-04-19 15:32:00,2.035,2.035,2.03476,2.03486,2632848.0
2006-04-19 15:33:00,2.03483,2.03483,2.03463,2.03466,4742148.0
2006-04-19 15:34:00,2.03474,2.03487,2.03469,2.03487,3045713.0
2006-04-19 15:35:00,2.03488,2.03518,2.03488,2.03518,2384531.0
2006-04-19 15:36:00,2.03534,2.03552,2.03534,2.03544,1610064.0
2006-04-19 15:37:00,2.03512,2.03512,2.03498,2.03505,322841.0
2006-04-19 15:38:00,2.03495,2.03527,2.03475,2.03527,2122155.0
2006-04-19 15:39:00,2.03534,2.03535,2.03519,2.03527,6634739.0
2006-04-19 15:40:00,2.03505,2.03505,2.03483,2.03499,1416310.0
2006-04-19 15:41:00,2.03496,2.03496,2.03479,2.0348,2898028.0
2006-04-19 15:42:00,2.03468,2.03469,2.03437,2.03437,4751509.0
2006-04-19 15:43:00,2.03428,2.03428,2.03394,2.03394,5006278.0
2006-04-19 15:44:00,2.03389,2.03406,2.03366,2.03406,1862002.0
2006-04-19 15:45:00,2.03413,2.03419,2.03409,2.0341,5388473.0
2006-04-19 15:46:00,2.03401,2.03401,2.03383,2.03397,4458972.0
2006-04-19 15:47:00,2.03391,2.03395,2.03363,2.03363,13932802.0
2006-04-19 15:48:00,2.03362,2.03365,2.03352,2.03361,2437901.0
2006-04-19 15:49:00,2.03355,2.03388,2.03332,2.03388,20035165.0
2006-04-19 15:50:00,2.03392,2.03406,2.03388,2.03404,2632666.0
2006-04-19 15:51:00,2.03409,2.03409,2.03376,2.03392,3208031.0
2006-04-19 15:52:00,2.03384,2.03404,2.03384,2.03404,8288801.0
2006-04-19 15:53:00,2.03436,2.03456,2.03409,2.03444,6753120.0
2006-04-19 15:54:00,2.03433,2.03462,2.03433,2.03462,682979.0
2006-04-19 15:55:00,2.03477,2.03538,2.03477,2.03538,5363241.0
2006-04-19 15:56:00,2.03548,2.03548,2.03521,2.03521,2346596.0
2006-04-19 15:57:00,2.03517,2.0354,2.03517,2.03518,3569024.0
2006-04-19 15:58:00,2.03469,2.03503,2.03469,2.03472,8326635.0
2006-04-19 15:59:00,2.03454,2.03454,2.034,2.03407,2466519.0
2006-04-19 16:00:00,2.03384,2.03389,2.03345,2.03345,2832950.0
2006-04-19 16:01:00,2.03336,2.03366,2.03336,2.03364,7322088.0
2006-04-19 16:02:00,2.03357,2.03375,2.03334,2.03375,6934142.0
2006-04-19 16:03:00,2.03372,2.03375,2.03359,2.03363,6605515.0
2006-04-19 16:04:00,2.03347,2.03366,2.03332,2.03366,2120130.0
2006-04-19 16:05:00,2.03372,2.03398,2.03372,2.03398,6827403.0
2006-04-19 16:06:00,2.03407,2.03436,2.03407,2.03436,1632858.0
2006-04-19 16:07:00,2.03431,2.03456,2.03431,2.0345,3442325.0
2006-04-19 16:08:00,2.03452,2.03505,2.0345,2.03505,15695849.0
2006-04-19 16:09:00,2.03519,2.03519,2.03458,2.03458,12452526.0
2006-04-19 16:10:00,2.03462,2.03513,2.03462,2.03509,8346308.0
2006-04-19 16:11:00,2.03495,2.03495,2.0345,2.0345,6551141.0
2006-04-19 16:12:00,2.03462,2.03474,2.03462,2.03464,4230986.0
2006-04-19 16:13:00,2.03466,2.03483,2.03466,2.03476,4523500.0
2006-04-19 16:14:00,2.03486,2.03496,2.03482,2.03496,11670018.0
2006-04-19 16:15:00,2.0348,2.0348,2.03437,2.03437,4512975.0
2006-04-19 16:16:00,2.03509,2.03522,2.03509,2.03519,1959617.0
2006-04-19 16:17:00,2.03511,2.03511,2.03489,2.03497,3249691.0
2006-04-19 16:18:00,2.035,2.03509,2.03487,2.03487,5004115.0
2006-04-19 16:19:00,2.03513,2.03547,2.03491,2.03547,4492712.0
2006-04-19 16:20:00,2.03535,2.03552,2.03525,2.03525,3338202.0
2006-04-19 16:21:00,2.03544,2.03544,2.03513,2.03534,9990990.0
2006-04-19 16:22:00,2.03538,2.03545,2.03533,2.03545,16995266.0
2006-04-19 16:23:00,2.03548,2.03552,2.03539,2.03552,17010547.0
2006-04-19 16:24:00,2.03552,2.03552,2.03524,2.0354,5309557.0
2006-04-19 16:25:00,2.03546,2.0361,2.03546,2.0361,1970506.0
2006-04-19 16:26:00,2.03634,2.03651,2.03634,2.03641,8111196.0
2006-04-19 16:27:00,2.03647,2.03647,2.03631,2.03641,5016119.0
2006-04-19 16:28:00,2.03645,2.03667,2.03627,2.03667,6688223.0
2006-04-19 16:29:00,2.03666,2.03679,2.03649,2.03649,3662189.0
2006-04-19 16:30:00,2.03644,2.03656,2.0364,2.03656,1740081.0
2006-04-19 16:31:00,2.03645,2.03655,2.0363,2.03655,4568137.0
2006-04-19 16:32:00,2.03667,2.03686,2.03667,2.03675,5540716.0
2006-04-19 16:33:00,2.03648,2.03662,2.03646,2.03646,7476533.0
2006-04-19 16:34:00,2.03642,2.03642,2.03568,2.03568,3706702.0
2006-04-19 16:35:00,2.03566,2.03566,2.03523,2.03523,6900699.0
2006-04-19 16:36:00,2.03516,2.03536,2.03513,2.03536,1578420.0
2006-04-19 16:37:00,2.0355,2.036,2.0355,2.036,3174515.0
2006-04-19 16:38:00,2.03599,2.03636,2.03587,2.03636,3757458.0
2006-04-19 16:39:00,2.03642,2.03642,2.03615,2.03622,6144404.0
2006-04-19 16:40:00,2.03607,2.03607,2.0358,2.0358,12329102.0
2006-04-19 16:41:00,2.03602,2.0361,2.03588,2.03588,4854543.0
2006-04-19 16:42:00,2.03593,2.03599,2.03551,2.03599,7623193.0
2006-04-19 16:43:00,2.03607,2.03607,2.03589,2.036,1773743.0
2006-04-19 16:44:00,2.03598,2.03603,2.03576,2.03576,7715814.0
2006-04-19 16:45:00,2.03626,2.03628,2.03595,2.03595,2364931.0
2006-04-19 16:46:00,2.03601,2.03613,2.0359,2.0359,1009065.0
2006-04-19 16:47:00,2.03593,2.03593,2.0357,2.0359,10032763.0
2006-04-19 16:48:00,2.03601,2.0362,2.03597,2.03597,1893311.0
2006-04-19 16:49:00,2.03603,2.03603,2.03568,2.03588,3121308.0
2006-04-19 16:50:00,2.03604,2.03635,2.03604,2.03635,7366763.0
2006-04-19 16:51:00,2.03663,2.03677,2.03648,2.03648,4235868.0
2006-04-19 16:52:00,2.03653,2.03688,2.03653,2.03688,608425.0
2006-04-19 16:53:00,2.03693,2.03695,2.03675,2.03691,6869879.0
2006-04-19 16:54:00,2.03691,2.0371,2.03687,2.03701,6179313.0
2006-04-19 16:55:00,2.03682,2.03682,2.03623,2.03623,4080062.0
2006-04-19 16:56:00,2.03623,2.03623,2.03556,2.03556,12898230.0
2006-04-19 16:57:00,2.03562,2.03563,2.03546,2.03563,15890584.0
2006-04-19 16:58:00,2.03554,2.03599,2.03554,2.03599,6898086.0
2006-04-19 16:59:00,2.03596,2.03596,2.03549,2.03562,4185214.0
2006-04-19 17:00:00,2.03556,2.03556,2.0351,2.03528,885622.0
2006-04-19 17:01:00,2.03504,2.03506,2.03493,2.03501,581477.0
2006-04-19 17:02:00,2.03496,2.03496,2.03454,2.03454,5503290.0
2006-04-19 17:03:00,2.03441,2.03441,2.03371,2.03371,1211033.0
2006-04-19 17:04:00,2.03375,2.03397,2.03371,2.03397,4456923.0
2006-04-19 17:05:00,2.03407,2.03412,2.03371,2.03409,29161163.0
2006-04-19 17:06:00,2.03425,2.03458,2.03425,2.03457,15446254.0
2006-04-19 17:07:00,2.03473,2.03485,2.03465,2.03482,1399120.0
2006-04-19 17:08:00,2.03485,2.0349,2.03477,2.03479,2598287.0
2006-04-19 17:09:00,2.03492,2.03538,2.03492,2.03538,26912214.0
2006-04-19 17:10:00,2.03541,2.03568,2.0354,2.03568,8210459.0
2006-04-19 17:11:00,2.03576,2.03593,2.03576,2.03593,2971967.0
2006-04-19 17:12:00,2.03564,2.0357,2.03535,2.0357,15332893.0
2006-04-19 17:13:00,2.03569,2.03569,2.03546,2.03558,3380862.0
2006-04-19 17:14:00,2.03569,2.03596,2.03569,2.03596,21365778.0
2006-04-19 17:15:00,2.036,2.036,2.03584,2.03591,2613391.0
2006-04-19 17:16:00,2.03564,2.03564,2.03482,2.03482,2030337.0
2006-04-19 17:17:00,2.03459,2.03459,2.03431,2.03448,14870636.0
2006-04-19 17:18:00,2.03447,2.03454,2.03428,2.03454,2584303.0
2006-04-19 17:19:00,2.0346,2.03477,2.03453,2.03477,24490839.0
2006-04-19 17:20:00,2.03475,2.03483,2.03458,2.03478,2168646.0
2006-04-19 17:21:00,2.03503,2.03529,2.035,2.03529,5783495.0
2006-04-19 17:22:00,2.03551,2.03589,2.03551,2.03589,7677785.0
2006-04-19 17:23:00,2.0357,2.03574,2.0354,2.0354,12614492.0
2006-04-19 17:24:00,2.03531,2.03536,2.03509,2.03533,10561933.0
2006-04-19 17:25:00,2.03542,2.03549,2.03525,2.03544,1356401.0
2006-04-19 17:26:00,2.0354,2.0354,2.03523,2.03523,3306002.0
2006-04-19 17:27:00,2.03509,2.03518,2.03496,2.03496,1449940.0
2006-04-19 17:28:00,2.03502,2.03505,2.035,2.035,2886062.0
2006-04-19 17:29:00,2.03503,2.03521,2.03495,2.03521,1647119.0
2006-04-19 17:30:00,2.03525,2.03527,2.03522,2.03523,3011480.0
2006-04-19 17:31:00,2.03521,2.03527,2.03514,2.03515,1982930.0
2006-04-19 17:32:00,2.03499,2.03499,2.03457,2.03457,6239318.0
2006-04-19 17:33:00,2.03436,2.0344,2.03397,2.03397,1464489.0
2006-04-19 17:34:00,2.0339,2.0339,2.03332,2.03359,5214477.0
2006-04-19 17:35:00,2.03363,2.03363,2.03337,2.03337,4491138.0
2006-04-19 17:36:00,2.03333,2.03333,2.03297,2.03302,10983623.0
2006-04-19 17:37:00,2.03291,2.03293,2.03261,2.03271,2404492.0
2006-04-19 17:38:00,2.03259,2.03259,2.03215,2.03236,3857305.0
2006-04-19 17:39:00,2.03228,2.03228,2.03185,2.03204,2090689.0
2006-04-19 17:40:00,2.0321,2.03223,2.0321,2.03222,14331219.0
2006-04-19 17:41:00,2.032,2.03224,2.03194,2.03217,7199700.0
2006-04-19 17:42:00,2.03225,2.03232,2.03219,2.03219,1652364.0
2006-04-19 17:43:00,2.03212,2.0322,2.03211,2.03215,708612.0
2006-04-19 17:44:00,2.03212,2.03218,2.03207,2.03216,12454934.0
2006-04-19 17:45:00,2.03203,2.03203,2.03174,2.03174,1649697.0
2006-04-19 17:46:00,2.03167,2.0317,2.0315,2.03151,15602720.0
2006-04-19 17:47:00,2.03141,2.03153,2.03136,2.03149,5222145.0
2006-04-19 17:48:00,2.0314,2.0314,2.03111,2.03139,2036857.0
2006-04-19 17:49:00,2.03135,2.03135,2.0305,2.0305,2084297.0
2006-04-19 17:50:00,2.03057,2.03057,2.03002,2.03002,16980575.0
2006-04-19 17:51:00,2.0299,2.03009,2.02982,2.03009,9079696.0
2006-04-19 17:52:00,2.03018,2.03061,2.03018,2.03061,10109307.0
2006-04-19 17:53:00,2.03058,2.03058,2.03034,2.03046,7302777.0
2006-04-19 17:54:00,2.0305,2.0308,2.0305,2.03069,4915228.0
2006-04-19 17:55:00,2.03075,2.03081,2.03065,2.03081,1910360.0
2006-04-19 17:56:00,2.03088,2.03104,2.03088,2.03097,2430576.0
2006-04-19 17:57:00,2.03088,2.03097,2.03085,2.03094,7564629.0
2006-04-19 17:58:00,2.03106,2.03147,2.03106,2.03147,10821052.0
2006-04-19 17:59:00,2.03166,2.03225,2.03166,2.03214,13774472.0
2006-04-19 18:00:00,2.03218,2.03272,2.03218,2.03272,1109387.0
2006-04-19 18:01:00,2.03278,2.03346,2.03278,2.03333,14701081.0
2006-04-19 18:02:00,2.0332,2.03347,2.0332,2.03346,17150852.0
2006-04-19 18:03:00,2.0334,2.0334,2.03308,2.03317,4186706.0
2006-04-19 18:04:00,2.03329,2.03363,2.03329,2.03351,811830.0
2006-04-19 18:05:00,2.0337,2.03414,2.0337,2.03414,9417059.0
2006-04-19 18:06:00,2.03429,2.03437,2.03422,2.03437,1543493.0
2006-04-19 18:07:00,2.03433,2.03503,2.03433,2.03503,11658636.0
2006-04-19 18:08:00,2.03514,2.03519,2.03496,2.03519,1964452.0
2006-04-19 18:09:00,2.03524,2.03526,2.03513,2.03516,18725009.0
2006-04-19 18:10:00,2.03495,2.03503,2.03486,2.0349,16731660.0
2006-04-19 18:11:00,2.03465,2.03475,2.0343,2.03437,24142150.0
2006-04-19 18:12:00,2.03452,2.03477,2.03442,2.03477,2172931.0
2006-04-19 18:13:00,2.03486,2.03499,2.0348,2.03499,8726625.0
2006-04-19 18:14:00,2.03496,2.03496,2.03474,2.03474,2990327.0
2006-04-19 18:15:00,2.03487,2.03503,2.03476,2.03503,4242395.0
2006-04-19 18:16:00,2.03497,2.03497,2.03463,2.03463,6427226.0
2006-04-19 18:17:00,2.03443,2.03486,2.03443,2.03486,1814192.0
2006-04-19 18:18:00,2.03476,2.03476,2.03446,2.03454,3556164.0
2006-04-19 18:19:00,2.03446,2.03446,2.03404,2.03404,4662766.0
2006-04-19 18:20:00,2.03392,2.03392,2.03372,2.03385,3460969.0
2006-04-19 18:21:00,2.03396,2.03447,2.03396,2.03447,4197553.0
2006-04-19 18:22:00,2.03459,2.03531,2.03428,2.03512,12698218.0
2006-04-19 18:23:00,2.03539,2.03561,2.03539,2.03549,13246764.0
2006-04-19 18:24:00,2.03553,2.03576,2.03553,2.03567,1507838.0
2006-04-19 18:25:00,2.03557,2.03619,2.03557,2.03619,11204337.0
2006-04-19 18:26:00,2.03623,2.03637,2.03606,2.03606,7596471.0
2006-04-19 18:27:00,2.03575,2.03575,2.0351,2.0351,4582892.0
2006-04-19 18:28:00,2.03503,2.03503,2.03463,2.03463,15087236.0
2006-04-19 18:29:00,2.03478,2.03488,2.03472,2.03483,11462687.0
2006-04-19 18:30:00,2.03472,2.03472,2.03418,2.03419,18302145.0
2006-04-19 18:31:00,2.03426,2.03461,2.03426,2.0345,13447422.0
2006-04-19 18:32:00,2.0344,2.03454,2.03418,2.03454,6456353.0
2006-04-19 18:33:00,2.03466,2.0347,2.03444,2.03451,1548207.0
2006-04-19 18:34:00,2.03448,2.03448,2.03425,2.03425,11261272.0
2006-04-19 18:35:00,2.03402,2.0342,2.034,2.034,5585840.0
2006-04-19 18:36:00,2.03403,2.03403,2.03382,2.03382,5495454.0
2006-04-19 18:37:00,2.03385,2.03408,2.03385,2.0339,4798204.0
2006-04-19 18:38:00,2.03408,2.03458,2.03403,2.03458,2434665.0
2006-04-19 18:39:00,2.03473,2.03474,2.03437,2.03443,18163788.0
2006-04-19 18:40:00,2.03439,2.03439,2.03412,2.03426,5969235.0
2006-04-19 18:41:00,2.03428,2.03428,2.03397,2.03402,3178633.0
2006-04-19 18:42:00,2.03383,2.03385,2.03359,2.03359,1905426.0
2006-04-19 18:43:00,2.03355,2.03426,2.03355,2.03426,3192763.0
2006-04-19 18:44:00,2.03436,2.03441,2.03429,2.03431,2693386.0
2006-04-19 18:45:00,2.03448,2.03477,2.03448,2.03464,2399820.0
2006-04-19 18:46:00,2.03449,2.03449,2.03435,2.0344,936625.0
2006-04-19 18:47:00,2.03436,2.03436,2.03425,2.03425,842779.0
2006-04-19 18:48:00,2.03409,2.03414,2.0339,2.0339,7412152.0
2006-04-19 18:49:00,2.03385,2.0339,2.0338,2.0339,1317566.0
2006-04-19 18:50:00,2.03382,2.03403,2.03382,2.03403,1651331.0
2006-04-19 18:51:00,2.03406,2.03431,2.03406,2.03431,4258030.0
2006-04-19 18:52:00,2.03437,2.03449,2.03421,2.03439,2836251.0
2006-04-19 18:53:00,2.03439,2.03453,2.03428,2.03453,11365240.0
2006-04-19 18:54:00,2.03456,2.03475,2.03451,2.03475,3979741.0
2006-04-19 18:55:00,2.03473,2.03505,2.03473,2.03497,3807339.0
2006-04-19 18:56:00,2.03494,2.03523,2.03483,2.03523,4644793.0
2006-04-19 18:57:00,2.03545,2.03583,2.03535,2.03546,8240384.0
2006-04-19 18:58:00,2.03547,2.03579,2.03547,2.03579,7668204.0
2006-04-19 18:59:00,2.03598,2.03612,2.03592,2.03612,7467977.0
2006-04-19 19:00:00,2.03608,2.03632,2.03604,2.03632,4007380.0
2006-04-19 19:01:00,2.03641,2.03646,2.03606,2.03606,15398630.0
2006-04-19 19:02:00,2.03598,2.03598,2.03581,2.03592,4013827.0
2006-04-19 19:03:00,2.03606,2.03609,2.03599,2.03599,4361138.0
2006-04-19 19:04:00,2.03611,2.03611,2.03595,2.03605,5188556.0
2006-04-19 19:05:00,2.0358,2.03594,2.03577,2.03594,5682504.0
2006-04-19 19:06:00,2.03574,2.03574,2.03527,2.03527,18754133.0
2006-04-19 19:07:00,2.03519,2.03519,2.03492,2.03492,4131810.0
2006-04-19 19:08:00,2.03482,2.03488,2.03466,2.03488,9870655.0
2006-04-19 19:09:00,2.0349,2.03498,2.03481,2.03498,6585590.0
2006-04-19 19:10:00,2.03489,2.03504,2.03476,2.03476,6430882.0
2006-04-19 19:11:00,2.03455,2.03475,2.03445,2.03471,7249770.0
2006-04-19 19:12:00,2.03461,2.03468,2.03448,2.03457,4709757.0
2006-04-19 19:13:00,2.03459,2.03476,2.03447,2.03447,4829722.0
2006-04-19 19:14:00,2.03437,2.03437,2.03393,2.03393,11319505.0
2006-04-19 19:15:00,2.03416,2.03443,2.03416,2.03443,7036785.0
2006-04-19 19:16:00,2.03446,2.0346,2.03433,2.0346,7190092.0
2006-04-19 19:17:00,2.03462,2.03462,2.03439,2.03439,7245846.0
2006-04-19 19:18:00,2.03447,2.03449,2.03431,2.03444,3173491.0
2006-04-19 19:19:00,2.03455,2.0348,2.03455,2.03466,4430424.0
2006-04-19 19:20:00,2.03456,2.03473,2.03452,2.03473,2068807.0
2006-04-19 19:21:00,2.0347,2.0347,2.03446,2.03462,1944720.0
2006-04-19 19:22:00,2.03462,2.03476,2.03449,2.03476,232162.0
2006-04-19 19:23:00,2.03493,2.03497,2.03483,2.03483,3578898.0
2006-04-19 19:24:00,2.03474,2.0349,2.0347,2.03482,1621444.0
2006-04-19 19:25:00,2.03467,2.03506,2.03467,2.03494,1882103.0
2006-04-19 19:26:00,2.03491,2.03504,2.03491,2.03504,8749774.0
2006-04-19 19:27:00,2.03496,2.03496,2.0348,2.03494,3820626.0
2006-04-19 19:28:00,2.03499,2.03499,2.03464,2.03464,6753470.0
2006-04-19 19:29:00,2.03468,2.03491,2.03468,2.03491,4540896.0
2006-04-19 19:30:00,2.03487,2.03504,2.03486,2.03486,9843898.0
2006-04-19 19:31:00,2.03475,2.03493,2.0347,2.03493,4274924.0
2006-04-19 19:32:00,2.03513,2.03535,2.0348,2.03535,8539546.0
2006-04-19 19:33:00,2.03541,2.03543,2.03532,2.03532,11860284.0
2006-04-19 19:34:00,2.03548,2.03548,2.03498,2.03539,22730954.0
2006-04-19 19:35:00,2.03537,2.03539,2.03516,2.03532,4946879.0
2006-04-19 19:36:00,2.03538,2.03555,2.03538,2.03555,4551436.0
2006-04-19 19:37:00,2.03561,2.03561,2.03546,2.03546,2334409.0
2006-04-19 19:38:00,2.03548,2.03548,2.03518,2.03518,6863426.0
2006-04-19 19:39:00,2.03498,2.03528,2.03488,2.03528,6950553.0
2006-04-19 19:41:00,2.03532,2.0356,2.0353,2.0356,6713229.0
2006-04-19 19:42:00,2.03562,2.03578,2.03562,2.03575,15960908.0
2006-04-19 19:43:00,2.03574,2.03612,2.03573,2.03612,5292898.0
2006-04-19 19:44:00,2.03615,2.03656,2.03608,2.03644,6361511.0
2006-04-19 19:45:00,2.03625,2.03637,2.03585,2.03585,4908999.0
2006-04-19 19:46:00,2.03603,2.03658,2.03603,2.03658,3843460.0
2006-04-19 19:47:00,2.03654,2.03702,2.03654,2.03672,2741053.0
2006-04-19 19:48:00,2.03674,2.03675,2.03616,2.03626,7402824.0
2006-04-19 19:49:00,2.03626,2.03632,2.0362,2.03632,21850486.0
2006-04-19 19:50:00,2.03624,2.03658,2.03624,2.0365,3363942.0
2006-04-19 19:51:00,2.03636,2.03662,2.03636,2.03662,15066281.0
2006-04-19 19:52:00,2.03682,2.03698,2.0367,2.0367,2667886.0
2006-04-19 19:53:00,2.03646,2.03646,2.03613,2.03613,6156348.0
2006-04-19 19:54:00,2.03604,2.03604,2.03561,2.03589,1716108.0
2006-04-19 19:55:00,2.0359,2.03592,2.03574,2.03574,3074974.0
2006-04-19 19:56:00,2.0357,2.03584,2.03564,2.03567,5214024.0
2006-04-19 19:57:00,2.0357,2.0357,2.03549,2.03561,9997344.0
2006-04-19 19:58:00,2.03568,2.0357,2.03543,2.03543,5223283.0
2006-04-19 19:59:00,2.03538,2.03539,2.03519,2.03538,3763641.0
2006-04-19 20:00:00,2.03543,2.03554,2.03528,2.03554,1307929.0
2006-04-19 20:01:00,2.03568,2.03626,2.03568,2.03625,19488803.0
2006-04-19 20:02:00,2.03625,2.03659,2.03625,2.03648,3701181.0
2006-04-19 20:03:00,2.03665,2.03688,2.03665,2.03688,2006415.0
2006-04-19 20:04:00,2.03701,2.03701,2.03677,2.03685,1975062.0
2006-04-19 20:05:00,2.03671,2.03671,2.03614,2.03614,6997194.0
2006-04-19 20:06:00,2.03598,2.03598,2.03536,2.03566,14862517.0
2006-04-19 20:07:00,2.03576,2.03603,2.03562,2.03562,4818962.0
2006-04-19 20:08:00,2.03591,2.03622,2.03591,2.03618,6500000.0
2006-04-19 20:09:00,2.03622,2.03625,2.03616,2.03625,13119242.0
2006-04-19 20:10:00,2.03625,2.03636,2.03609,2.03636,21002287.0
2006-04-19 20:11:00,2.03642,2.03654,2.03636,2.03653,10776990.0
2006-04-19 20:12:00,2.03631,2.03648,2.03631,2.03647,7646682.0
2006-04-19 20:13:00,2.03646,2.03649,2.03627,2.03627,1391029.0
2006-04-19 20:14:00,2.03624,2.03624,2.0361,2.0361,12100849.0
2006-04-19 20:15:00,2.03605,2.03615,2.03598,2.03598,3231666.0
2006-04-19 20:16:00,2.03599,2.03605,2.03573,2.03591,10710040.0
2006-04-19 20:17:00,2.03577,2.03587,2.0357,2.03586,6016803.0
2006-04-19 20:18:00,2.03589,2.03592,2.03576,2.03581,3571179.0
2006-04-19 20:19:00,2.03575,2.03575,2.03561,2.03561,11826468.0
2006-04-19 20:20:00,2.03559,2.03559,2.03538,2.03538,24997165.0
2006-04-19 20:21:00,2.03542,2.03542,2.03493,2.0354,3746977.0
2006-04-19 20:22:00,2.03544,2.03557,2.0353,2.03557,12250681.0
2006-04-19 20:23:00,2.03548,2.03548,2.03528,2.03536,11092848.0
2006-04-19 20:24:00,2.03554,2.0357,2.03545,2.03545,1497533.0
2006-04-19 20:25:00,2.0354,2.0354,2.03525,2.03525,5899810.0
2006-04-19 20:26:00,2.03535,2.0354,2.03513,2.03523,2432152.0
2006-04-19 20:27:00,2.03535,2.03551,2.0353,2.03551,4129438.0
2006-04-19 20:28:00,2.03552,2.03554,2.03532,2.03532,23861655.0
2006-04-19 20:29:00,2.03518,2.03518,2.03501,2.03501,2139364.0
2006-04-19 20:30:00,2.03506,2.03512,2.03499,2.03499,7507565.0
2006-04-19 20:31:00,2.03488,2.03488,2.03468,2.03472,1590960.0
2006-04-19 20:32:00,2.03491,2.0352,2.0336,2.0352,8623001.0
2006-04-19 20:33:00,2.03517,2.03538,2.03517,2.03534,7155700.0
2006-04-19 20:34:00,2.03541,2.03548,2.0352,2.03535,4589136.0
2006-04-19 20:35:00,2.03525,2.03538,2.03525,2.03535,3606242.0
2006-04-19 20:36:00,2.03534,2.03534,2.03521,2.03533,9189539.0
2006-04-19 20:37:00,2.03533,2.03564,2.03533,2.03564,3424426.0
2006-04-19 20:38:00,2.03589,2.03609,2.03577,2.03577,2182460.0
2006-04-19 20:40:00,2.03572,2.03572,2.03536,2.03554,620781.0
2006-04-19 20:41:00,2.0355,2.0355,2.03516,2.03516,1010166.0
2006-04-19 20:42:00,2.0352,2.03535,2.03516,2.03521,5201888.0
2006-04-19 20:43:00,2.03527,2.03528,2.03512,2.03523,1867013.0
2006-04-19 20:44:00,2.03523,2.03559,2.03523,2.03559,14395375.0
2006-04-19 20:45:00,2.03558,2.036,2.03558,2.03594,10329778.0
2006-04-19 20:46:00,2.03593,2.03597,2.03567,2.03584,2357065.0
2006-04-19 20:47:00,2.03569,2.03578,2.03569,2.03572,5137751.0
2006-04-19 20:48:00,2.03563,2.03563,2.03537,2.03538,14576642.0
2006-04-19 20:49:00,2.0355,2.03563,2.03544,2.03552,2966153.0
2006-04-19 20:50:00,2.03537,2.03574,2.03537,2.03574,1478884.0
2006-04-19 20:51:00,2.03585,2.03623,2.03585,2.03623,9001778.0
2006-04-19 20:52:00,2.03623,2.03633,2.03623,2.03633,8395426.0
2006-04-19 20:53:00,2.03638,2.03638,2.03616,2.03616,1582549.0
2006-04-19 20:54:00,2.03606,2.03606,2.03561,2.03561,2653274.0
2006-04-19 20:55:00,2.03546,2.03555,2.03546,2.03549,2634130.0
2006-04-19 20:56:00,2.03554,2.03579,2.03554,2.03579,80590.0
2006-04-19 20:57:00,2.03566,2.0358,2.03563,2.03567,5873630.0
2006-04-19 20:58:00,2.03554,2.03554,2.03515,2.03526,3580534.0
2006-04-19 20:59:00,2.03512,2.03512,2.03491,2.03491,2388215.0
2006-04-19 21:00:00,2.03478,2.03478,2.03475,2.03477,1420757.0
2006-04-19 21:01:00,2.03472,2.03485,2.03472,2.03485,3142349.0
2006-04-19 21:02:00,2.03497,2.0353,2.03487,2.03487,5661352.0
2006-04-19 21:03:00,2.03493,2.03493,2.03479,2.0348,4708979.0
2006-04-19 21:04:00,2.0348,2.0348,2.03468,2.03469,2885609.0
2006-04-19 21:05:00,2.03438,2.03492,2.03438,2.03492,5023611.0
2006-04-19 21:06:00,2.03497,2.03497,2.03473,2.03473,659426.0
2006-04-19 21:07:00,2.03477,2.03477,2.03447,2.03457,6618418.0
2006-04-19 21:08:00,2.03453,2.03463,2.03448,2.03463,5794054.0
2006-04-19 21:09:00,2.03459,2.03459,2.03426,2.03445,2249578.0
2006-04-19 21:10:00,2.03442,2.03442,2.03439,2.03442,1887547.0
2006-04-19 21:11:00,2.03453,2.03491,2.03449,2.03491,6128139.0
2006-04-19 21:12:00,2.03486,2.03536,2.03486,2.03502,11400163.0
2006-04-19 21:13:00,2.03486,2.03486,2.03443,2.03443,1839727.0
2006-04-19 21:14:00,2.03445,2.03459,2.03433,2.03459,8183204.0
2006-04-19 21:15:00,2.0346,2.0346,2.03406,2.03406,2126370.0
2006-04-19 21:16:00,2.03411,2.03411,2.03394,2.03395,1264651.0
2006-04-19 21:17:00,2.03404,2.03415,2.03404,2.0341,8170206.0
2006-04-19 21:18:00,2.03401,2.03401,2.03393,2.03393,6174810.0
2006-04-19 21:19:00,2.03399,2.03408,2.03387,2.03408,4882326.0
2006-04-19 21:20:00,2.03412,2.03412,2.03396,2.03398,1688295.0
2006-04-19 21:21:00,2.03395,2.03405,2.03373,2.03373,4692394.0
2006-04-19 21:22:00,2.03361,2.03361,2.0334,2.03346,2773659.0
2006-04-19 21:23:00,2.03341,2.03362,2.03341,2.03362,890501.0
2006-04-19 21:24:00,2.03369,2.03398,2.03369,2.03398,8876752.0
2006-04-19 21:25:00,2.03402,2.0342,2.03391,2.03411,9391299.0
2006-04-19 21:26:00,2.0341,2.03435,2.03404,2.03435,4820321.0
2006-04-19 21:27:00,2.03451,2.03462,2.03451,2.03461,13380843.0
2006-04-19 21:28:00,2.03469,2.03486,2.03469,2.03472,2525296.0
2006-04-19 21:29:00,2.03476,2.03476,2.03463,2.03463,471585.0
2006-04-19 21:30:00,2.03461,2.03463,2.03461,2.03463,1310017.0
2006-04-19 21:31:00,2.03464,2.03464,2.03454,2.03464,2871694.0
2006-04-19 21:32:00,2.03458,2.0346,2.03442,2.0346,8677350.0
2006-04-19 21:33:00,2.03459,2.03466,2.03439,2.03439,8207137.0
2006-04-19 21:34:00,2.03451,2.03451,2.03405,2.03447,16368128.0
2006-04-19 21:35:00,2.03448,2.03456,2.03441,2.03456,7328759.0
2006-04-19 21:36:00,2.0345,2.03458,2.03434,2.03458,3808568.0
2006-04-19 21:37:00,2.03467,2.03481,2.03467,2.03481,8068292.0
2006-04-19 21:38:00,2.03495,2.03514,2.03463,2.03514,14233078.0
2006-04-19 21:39:00,2.0352,2.03545,2.03507,2.03545,5138149.0
2006-04-19 21:40:00,2.03553,2.03553,2.03525,2.03533,2172010.0
2006-04-19 21:41:00,2.03525,2.03538,2.03521,2.03533,15964215.0
2006-04-19 21:42:00,2.0353,2.0353,2.03522,2.03522,1346139.0
2006-04-19 21:43:00,2.0352,2.03524,2.03517,2.0352,9106421.0
2006-04-19 21:44:00,2.03516,2.03516,2.03494,2.03509,1498187.0
2006-04-19 21:45:00,2.03511,2.03516,2.03511,2.03516,561965.0
2006-04-19 21:46:00,2.03513,2.03513,2.0349,2.03493,1630793.0
2006-04-19 21:47:00,2.03497,2.03512,2.03482,2.035,6969122.0
2006-04-19 21:48:00,2.03498,2.03498,2.03437,2.03437,6172353.0
2006-04-19 21:49:00,2.03439,2.03439,2.03275,2.03275,879569.0
2006-04-19 21:50:00,2.03422,2.03436,2.03416,2.03436,11396306.0
2006-04-19 21:51:00,2.03453,2.03469,2.03451,2.03451,572466.0
2006-04-19 21:52:00,2.03455,2.03476,2.03441,2.03476,7938826.0
2006-04-19 21:53:00,2.03481,2.03502,2.03475,2.03502,2498548.0
2006-04-19 21:54:00,2.03501,2.03501,2.03445,2.03463,21297714.0
2006-04-19 21:55:00,2.03467,2.03485,2.03467,2.03485,4309895.0
2006-04-19 21:56:00,2.03497,2.03501,2.03496,2.03496,5817581.0
2006-04-19 21:57:00,2.03505,2.03523,2.03505,2.03523,1730457.0
2006-04-19 21:58:00,2.03524,2.03524,2.03517,2.03522,146680.0
2006-04-19 21:59:00,2.03539,2.03572,2.03539,2.03558,4824147.0
2006-04-19 22:00:00,2.03554,2.03563,2.03554,2.03559,2787502.0
2006-04-19 22:01:00,2.03538,2.0354,2.03525,2.03537,8827679.0
2006-04-19 22:03:00,2.03536,2.03541,2.03529,2.03529,4865391.0
2006-04-19 22:04:00,2.03536,2.03543,2.03529,2.03535,2210503.0
2006-04-19 22:05:00,2.03532,2.03569,2.03532,2.03569,679255.0
2006-04-19 22:06:00,2.03591,2.03615,2.03591,2.03592,9532296.0
2006-04-19 22:07:00,2.03593,2.03593,2.03542,2.03551,7882744.0
2006-04-19 22:08:00,2.03547,2.03595,2.03547,2.0357,20104078.0
2006-04-19 22:10:00,2.03552,2.03559,2.03503,2.03503,9201555.0
2006-04-19 22:11:00,2.035,2.03522,2.0349,2.03512,4832935.0
2006-04-19 22:12:00,2.03498,2.03522,2.03492,2.03522,2891757.0
2006-04-19 22:13:00,2.03511,2.03511,2.03485,2.03506,7084645.0
2006-04-19 22:14:00,2.03517,2.03528,2.03517,2.03528,14099376.0
2006-04-19 22:15:00,2.03524,2.03524,2.03496,2.03496,7178177.0
2006-04-19 22:16:00,2.03502,2.03513,2.03485,2.03513,16635540.0
2006-04-19 22:17:00,2.03502,2.03502,2.03492,2.03495,718397.0
2006-04-19 22:18:00,2.03484,2.03507,2.03484,2.03498,2759812.0
2006-04-19 22:19:00,2.03501,2.03501,2.03493,2.035,2345803.0
2006-04-19 22:20:00,2.03504,2.03522,2.03504,2.03517,13778670.0
2006-04-19 22:21:00,2.03521,2.03521,2.03498,2.03513,1828808.0
2006-04-19 22:22:00,2.03508,2.03529,2.03508,2.03529,2400861.0
2006-04-19 22:23:00,2.03516,2.03536,2.03516,2.0352,8659794.0
2006-04-19 22:24:00,2.03519,2.03519,2.03506,2.03506,2143618.0
2006-04-19 22:25:00,2.03495,2.03503,2.03488,2.03503,5421577.0
2006-04-19 22:26:00,2.03504,2.03504,2.0347,2.0347,7352626.0
2006-04-19 22:27:00,2.03462,2.03462,2.03425,2.03425,4838248.0
2006-04-19 22:28:00,2.03418,2.03451,2.03418,2.03451,5960215.0
2006-04-19 22:29:00,2.03463,2.03473,2.03448,2.03473,6667365.0
2006-04-19 22:31:00,2.03482,2.0349,2.03479,2.03479,1355807.0
2006-04-19 22:34:00,2.0349,2.0349,2.03478,2.0348,7571255.0
2006-04-19 22:36:00,2.03468,2.03468,2.03405,2.03405,657938.0
2006-04-19 22:37:00,2.03382,2.03397,2.03382,2.03392,2439234.0
2006-04-19 22:38:00,2.03382,2.03382,2.03352,2.03352,1659686.0
2006-04-19 22:39:00,2.03364,2.03368,2.03353,2.03362,4330317.0
2006-04-19 22:40:00,2.03353,2.03359,2.03348,2.03355,3900122.0
2006-04-19 22:41:00,2.03355,2.0337,2.03353,2.0337,3430836.0
2006-04-19 22:42:00,2.03374,2.03388,2.03374,2.03388,3965565.0
2006-04-19 22:43:00,2.03395,2.03395,2.03385,2.03385,829385.0
2006-04-19 22:44:00,2.03401,2.03416,2.03398,2.03405,3150483.0
2006-04-19 22:46:00,2.03412,2.03428,2.03412,2.03428,9740656.0
2006-04-19 22:47:00,2.03427,2.03447,2.03418,2.03447,9310579.0
2006-04-19 22:48:00,2.03449,2.03454,2.03449,2.03454,722119.0
2006-04-19 22:49:00,2.03456,2.03479,2.03435,2.03479,12850549.0
2006-04-19 22:50:00,2.03473,2.03473,2.03443,2.03457,2624878.0
2006-04-19 22:52:00,2.03451,2.03454,2.03446,2.03446,6133067.0
2006-04-19 22:54:00,2.03454,2.03454,2.03433,2.03444,3374809.0
2006-04-19 22:55:00,2.03464,2.03497,2.03464,2.03491,4907070.0
2006-04-19 22:56:00,2.03471,2.03479,2.03469,2.03476,10674366.0
2006-04-19 22:57:00,2.0348,2.03513,2.0348,2.03505,4082638.0
2006-04-19 22:58:00,2.03518,2.03518,2.03477,2.03499,6486324.0
2006-04-19 22:59:00,2.03491,2.03531,2.03491,2.03531,5173791.0
2006-04-19 23:25:00,2.03523,2.03523,2.03503,2.03506,2215243.0
2006-04-19 23:26:00,2.03499,2.03499,2.03498,2.03498,949543.0
2006-04-19 23:28:00,2.03488,2.03488,2.03477,2.03477,5906382.0
2006-04-19 23:29:00,2.03464,2.03464,2.03425,2.03425,3230177.0
2006-04-19 23:30:00,2.03446,2.03446,2.03426,2.03426,3475257.0
2006-04-19 23:31:00,2.03425,2.0343,2.03399,2.03416,8321461.0
2006-04-19 23:32:00,2.03433,2.0346,2.03433,2.0346,7104364.0
2006-04-19 23:33:00,2.03462,2.03487,2.03462,2.03487,11490592.0
2006-04-19 23:34:00,2.0349,2.0349,2.03428,2.03436,11820572.0
2006-04-19 23:35:00,2.03446,2.03457,2.03412,2.03454,20206930.0
2006-04-19 23:36:00,2.03456,2.03463,2.03456,2.03459,7325314.0
2006-04-19 23:37:00,2.03449,2.03449,2.03433,2.03433,8584837.0
2006-04-19 23:38:00,2.03433,2.03433,2.03378,2.03378,14720737.0
2006-04-19 23:39:00,2.03372,2.03372,2.03329,2.03329,3793008.0
2006-04-19 23:40:00,2.03346,2.03383,2.03346,2.03383,6201553.0
2006-04-19 23:41:00,2.03403,2.03447,2.03403,2.03447,6717033.0
2006-04-19 23:42:00,2.03442,2.03475,2.03442,2.03467,6434877.0
2006-04-19 23:43:00,2.03495,2.03495,2.03491,2.03491,11208000.0
2006-04-19 23:44:00,2.03487,2.03487,2.03449,2.03449,3478486.0
2006-04-19 23:45:00,2.03461,2.03465,2.03454,2.03465,14052067.0
2006-04-19 23:46:00,2.03458,2.03459,2.03438,2.03438,6766769.0
2006-04-19 23:47:00,2.03439,2.03463,2.03439,2.03463,3083697.0
2006-04-19 23:49:00,2.0346,2.03493,2.0346,2.03485,3690273.0
2006-04-19 23:53:00,2.03502,2.03502,2.03488,2.03488,841791.0
2006-04-19 23:56:00,2.03482,2.03482,2.0345,2.03458,10117173.0
2006-04-19 23:59:00,2.03462,2.03474,2.03458,2.03474,5649428.0
2006-04-20 00:00:00,2.03478,2.03484,2.03475,2.03484,871440.0
2006-04-20 00:01:00,2.03499,2.03499,2.03452,2.03452,6819655.0
2006-04-20 00:03:00,2.03446,2.0345,2.03442,2.03442,2705181.0
2006-04-20 00:05:00,2.03432,2.03432,2.03378,2.03401,8591309.0
2006-04-20 00:06:00,2.03415,2.03415,2.03402,2.03402,487032.0
2006-04-20 00:07:00,2.03397,2.03404,2.0339,2.03403,7615935.0
2006-04-20 00:08:00,2.03396,2.03407,2.03385,2.03403,7655765.0
2006-04-20 00:09:00,2.03391,2.03391,2.03383,2.03383,208015.0
2006-04-20 00:12:00,2.03378,2.03378,2.0337,2.0337,527339.0
2006-04-20 00:13:00,2.0337,2.03393,2.0337,2.03393,15413150.0
2006-04-20 00:14:00,2.03415,2.03436,2.03396,2.03396,7300871.0
2006-04-20 00:15:00,2.03404,2.03404,2.03371,2.03371,11227245.0
2006-04-20 00:16:00,2.03375,2.03375,2.03347,2.03347,4064658.0
2006-04-20 00:17:00,2.03348,2.03348,2.03308,2.03319,10693595.0
2006-04-20 00:18:00,2.03328,2.03357,2.03328,2.03357,149270.0
2006-04-20 00:19:00,2.03349,2.03349,2.03299,2.03299,9680759.0
2006-04-20 00:20:00,2.03315,2.03315,2.03291,2.03303,2817468.0
2006-04-20 00:21:00,2.03301,2.03301,2.03285,2.03285,10390190.0
2006-04-20 00:22:00,2.03297,2.0331,2.03291,2.03291,11736826.0
2006-04-20 00:23:00,2.03297,2.033,2.03291,2.03291,256299.0
2006-04-20 00:24:00,2.03286,2.033,2.03286,2.03292,1474185.0
2006-04-20 00:27:00,2.03292,2.033,2.03286,2.03298,794776.0
2006-04-20 00:28:00,2.03302,2.03307,2.03299,2.03307,1740588.0
2006-04-20 00:30:00,2.03313,2.03341,2.03313,2.03341,4166621.0
2006-04-20 00:31:00,2.03339,2.03339,2.03313,2.03313,1601574.0
2006-04-20 00:33:00,2.03311,2.03311,2.0328,2.0328,2571025.0
2006-04-20 00:34:00,2.03262,2.0331,2.03262,2.0331,6046114.0
2006-04-20 00:35:00,2.03307,2.0333,2.03306,2.0333,5484881.0
2006-04-20 00:36:00,2.03328,2.03328,2.03284,2.03284,1406675.0
2006-04-20 00:37:00,2.03272,2.03296,2.03272,2.03293,6606826.0
2006-04-20 00:38:00,2.03295,2.0331,2.0329,2.0331,2282884.0
2006-04-20 00:43:00,2.03305,2.03335,2.03305,2.03335,2155127.0
2006-04-20 00:46:00,2.03312,2.03312,2.03291,2.03295,975067.0
2006-04-20 00:47:00,2.03291,2.03291,2.03283,2.03289,1857569.0
2006-04-20 00:48:00,2.03285,2.03287,2.03277,2.03277,10044821.0
2006-04-20 00:49:00,2.0328,2.03307,2.0328,2.03307,5424841.0
2006-04-20 00:50:00,2.03312,2.03335,2.03311,2.03335,6593029.0
2006-04-20 00:51:00,2.03329,2.0335,2.03324,2.03349,21489838.0
2006-04-20 00:52:00,2.0335,2.03374,2.0335,2.03374,247778.0
2006-04-20 00:53:00,2.03362,2.03362,2.03343,2.03356,6238625.0
2006-04-20 00:54:00,2.0336,2.03367,2.0336,2.03363,3191811.0
2006-04-20 00:55:00,2.03362,2.03374,2.03362,2.03374,1036086.0
2006-04-20 00:56:00,2.03376,2.03376,2.03361,2.03361,4038340.0
2006-04-20 00:57:00,2.03372,2.03386,2.03372,2.03386,457710.0
2006-04-20 00:58:00,2.03388,2.03419,2.03388,2.03419,1082660.0
2006-04-20 00:59:00,2.03421,2.03421,2.03347,2.03391,5609414.0
2006-04-20 01:00:00,2.03376,2.03379,2.03349,2.03349,8188674.0
2006-04-20 01:03:00,2.03345,2.03345,2.03331,2.03334,980827.0
2006-04-20 01:04:00,2.03325,2.03338,2.03324,2.03338,1699518.0
2006-04-20 01:05:00,2.03335,2.03343,2.03335,2.03341,4206351.0
2006-04-20 01:07:00,2.03331,2.03343,2.03331,2.03332,12786940.0
2006-04-20 01:08:00,2.03332,2.03338,2.03332,2.03338,216051.0
2006-04-20 01:11:00,2.03338,2.03346,2.03334,2.03334,5472722.0
2006-04-20 01:12:00,2.0333,2.03345,2.03323,2.03345,7913766.0
2006-04-20 01:17:00,2.03355,2.03368,2.03355,2.03368,1950523.0
2006-04-20 01:18:00,2.03372,2.03378,2.03354,2.03378,5690464.0
2006-04-20 01:21:00,2.03387,2.034,2.03386,2.03386,3106897.0
2006-04-20 01:22:00,2.03353,2.03392,2.03353,2.03365,13003187.0
2006-04-20 01:23:00,2.03356,2.0337,2.03356,2.03368,13181999.0
2006-04-20 01:24:00,2.03378,2.034,2.03378,2.034,10557752.0
2006-04-20 01:28:00,2.03401,2.03405,2.034,2.034,8990244.0
2006-04-20 01:29:00,2.03393,2.03402,2.03393,2.03395,3778965.0
2006-04-20 01:31:00,2.03391,2.03391,2.03379,2.03379,14411695.0
2006-04-20 01:32:00,2.03375,2.03378,2.03373,2.03378,7022122.0
2006-04-20 01:34:00,2.03381,2.0339,2.03377,2.0339,2737008.0
2006-04-20 01:37:00,2.034,2.034,2.03386,2.03386,815972.0
2006-04-20 01:38:00,2.03385,2.03386,2.03372,2.03373,964902.0
2006-04-20 01:39:00,2.03375,2.03415,2.03375,2.03415,5366724.0
2006-04-20 01:40:00,2.03425,2.03466,2.03425,2.03433,3432515.0
2006-04-20 01:41:00,2.03432,2.03436,2.03412,2.03412,4253026.0
2006-04-20 01:46:00,2.03398,2.03406,2.03382,2.03388,549029.0
2006-04-20 01:49:00,2.03384,2.03384,2.03349,2.03365,2369858.0
2006-04-20 01:50:00,2.03341,2.03367,2.03341,2.03367,249210.0
2006-04-20 01:52:00,2.03369,2.03402,2.03369,2.03402,1068557.0
2006-04-20 01:54:00,2.03409,2.0344,2.03404,2.0344,10151564.0
2006-04-20 01:55:00,2.03444,2.03474,2.03429,2.03429,3372137.0
2006-04-20 01:56:00,2.03441,2.03441,2.03414,2.03414,908805.0
2006-04-20 01:57:00,2.03415,2.03415,2.03367,2.03367,4330271.0
2006-04-20 01:58:00,2.03361,2.03361,2.03333,2.03333,1323150.0
2006-04-20 01:59:00,2.03328,2.0334,2.03328,2.0334,738346.0
2006-04-20 02:00:00,2.03324,2.03324,2.03295,2.03295,768470.0
2006-04-20 02:01:00,2.03288,2.03292,2.03288,2.03292,410169.0
2006-04-20 02:02:00,2.03294,2.03301,2.03287,2.03301,4090563.0
2006-04-20 02:03:00,2.03294,2.03304,2.03289,2.03304,894054.0
2006-04-20 02:04:00,2.03286,2.033,2.03286,2.03295,1928284.0
2006-04-20 02:05:00,2.03282,2.03282,2.03251,2.03271,15863500.0
2006-04-20 02:08:00,2.03268,2.03268,2.03253,2.03253,4234371.0
2006-04-20 02:10:00,2.03252,2.03252,2.03224,2.03246,8176177.0
2006-04-20 02:12:00,2.03253,2.03264,2.03253,2.03264,614939.0
2006-04-20 02:13:00,2.03263,2.03263,2.03245,2.03245,550461.0
2006-04-20 02:14:00,2.0325,2.0325,2.0322,2.0322,5195064.0
2006-04-20 02:15:00,2.03213,2.03213,2.03183,2.03183,2836295.0
2006-04-20 02:16:00,2.03177,2.03179,2.03143,2.03143,3524768.0
2006-04-20 02:17:00,2.03156,2.03182,2.03155,2.03182,2442320.0
2006-04-20 02:18:00,2.0318,2.03189,2.03177,2.03177,4438112.0
2006-04-20 02:19:00,2.03178,2.03212,2.03178,2.03212,2350196.0
2006-04-20 02:20:00,2.03214,2.03216,2.03186,2.03186,5705031.0
2006-04-20 02:21:00,2.03184,2.03214,2.03184,2.03214,821817.0
2006-04-20 02:22:00,2.03214,2.03237,2.03214,2.03237,879279.0
2006-04-20 02:23:00,2.03235,2.0325,2.03232,2.03232,19903094.0
2006-04-20 02:24:00,2.03255,2.03264,2.03239,2.03264,20721941.0
2006-04-20 02:25:00,2.03259,2.03259,2.03244,2.03252,2984417.0
2006-04-20 02:26:00,2.03259,2.03275,2.03259,2.03271,4602197.0
2006-04-20 02:28:00,2.03273,2.03273,2.03266,2.03266,13779228.0
2006-04-20 02:30:00,2.03263,2.0327,2.0326,2.0326,3491928.0
2006-04-20 02:31:00,2.03267,2.03271,2.03263,2.03263,8840835.0
2006-04-20 02:32:00,2.03264,2.03268,2.03255,2.03259,6805674.0
2006-04-20 02:33:00,2.03255,2.03266,2.03242,2.03266,3924158.0
2006-04-20 02:34:00,2.03267,2.03295,2.03267,2.03295,1661752.0
2006-04-20 02:35:00,2.03297,2.03303,2.03295,2.03295,3017617.0
2006-04-20 02:36:00,2.03304,2.03307,2.03298,2.03302,14386116.0
2006-04-20 02:37:00,2.03307,2.03307,2.03267,2.03267,13861196.0
2006-04-20 02:38:00,2.033,2.03317,2.033,2.03317,3230965.0
2006-04-20 02:39:00,2.03302,2.03313,2.03297,2.03313,3325109.0
2006-04-20 02:40:00,2.03301,2.03309,2.03301,2.03309,955016.0
2006-04-20 02:41:00,2.03333,2.03333,2.03284,2.03298,6183943.0
2006-04-20 02:42:00,2.03295,2.03312,2.03295,2.03312,1914907.0
2006-04-20 02:43:00,2.03306,2.03316,2.03302,2.03307,11470269.0
2006-04-20 02:44:00,2.03302,2.03302,2.03289,2.03289,247826.0
2006-04-20 02:45:00,2.03274,2.03293,2.03274,2.03288,2737737.0
2006-04-20 02:46:00,2.03288,2.03288,2.03273,2.03281,8152923.0
2006-04-20 02:47:00,2.03278,2.03286,2.03269,2.03279,7426581.0
2006-04-20 02:48:00,2.03286,2.03296,2.03286,2.03287,5461049.0
2006-04-20 02:49:00,2.03287,2.03289,2.03287,2.03289,625236.0
2006-04-20 02:52:00,2.03294,2.03303,2.03285,2.03285,11672239.0
2006-04-20 02:53:00,2.03295,2.03295,2.03287,2.03287,4040050.0
2006-04-20 02:54:00,2.03282,2.03298,2.03282,2.03298,4106962.0
2006-04-20 02:55:00,2.03311,2.03319,2.03296,2.03319,1869245.0
2006-04-20 02:57:00,2.03332,2.03332,2.03316,2.03321,3234431.0
2006-04-20 02:59:00,2.03309,2.03328,2.03308,2.03308,8315061.0
2006-04-20 03:00:00,2.03315,2.03315,2.03269,2.03297,5259155.0
2006-04-20 03:01:00,2.03301,2.03306,2.03291,2.03291,7539034.0
2006-04-20 03:03:00,2.03283,2.03288,2.03277,2.03277,4425578.0
2006-04-20 03:05:00,2.03275,2.03275,2.03247,2.03252,3510571.0
2006-04-20 03:06:00,2.03259,2.03269,2.03256,2.03256,5930818.0
2006-04-20 03:07:00,2.03267,2.03267,2.03249,2.0326,5275799.0
2006-04-20 03:08:00,2.03262,2.03278,2.03253,2.03254,10738642.0
2006-04-20 03:09:00,2.03267,2.03272,2.03258,2.03268,5023891.0
2006-04-20 03:10:00,2.03271,2.03272,2.03262,2.03262,5264792.0
2006-04-20 03:11:00,2.03262,2.03291,2.03262,2.03291,9206141.0
2006-04-20 03:12:00,2.03298,2.03298,2.03286,2.03286,2025039.0
2006-04-20 03:13:00,2.03284,2.03284,2.03268,2.03268,947127.0
2006-04-20 03:14:00,2.03282,2.03282,2.03259,2.03272,2783762.0
2006-04-20 03:15:00,2.03267,2.03267,2.03244,2.03252,2033824.0
2006-04-20 03:16:00,2.03272,2.03281,2.03271,2.03278,3415264.0
2006-04-20 03:17:00,2.03287,2.03287,2.03269,2.03269,7530437.0
2006-04-20 03:18:00,2.03258,2.03282,2.03258,2.03282,11394276.0
2006-04-20 03:19:00,2.03269,2.03285,2.03269,2.03276,977936.0
2006-04-20 03:20:00,2.03281,2.03281,2.03268,2.03279,7804897.0
2006-04-20 03:21:00,2.03283,2.03305,2.03281,2.03305,2450762.0
2006-04-20 03:22:00,2.0331,2.03317,2.03269,2.03317,4345584.0
2006-04-20 03:23:00,2.03319,2.03326,2.03306,2.03306,997302.0
2006-04-20 03:24:00,2.03312,2.03333,2.03312,2.03331,7180229.0
2006-04-20 03:25:00,2.03336,2.03348,2.03333,2.03333,6164470.0
2006-04-20 03:26:00,2.03336,2.03336,2.03334,2.03334,454058.0
2006-04-20 03:27:00,2.03333,2.03343,2.03324,2.03335,9080807.0
2006-04-20 03:28:00,2.03322,2.03326,2.03319,2.03319,1582896.0
2006-04-20 03:29:00,2.03318,2.03332,2.03312,2.03317,7078739.0
2006-04-20 03:30:00,2.03311,2.03311,2.03294,2.03294,1921818.0
2006-04-20 03:31:00,2.03289,2.0329,2.03286,2.0329,1630222.0
2006-04-20 03:32:00,2.03286,2.03287,2.03274,2.03283,431879.0
2006-04-20 03:33:00,2.03292,2.03308,2.03292,2.03302,1309911.0
2006-04-20 03:34:00,2.03314,2.03314,2.03295,2.03295,15723867.0
2006-04-20 03:36:00,2.03296,2.03323,2.03296,2.03323,267452.0
2006-04-20 03:37:00,2.03327,2.03339,2.03327,2.03339,7896475.0
2006-04-20 03:38:00,2.03337,2.03346,2.03337,2.03346,9865865.0
2006-04-20 03:39:00,2.03339,2.0335,2.03321,2.0335,2593397.0
2006-04-20 03:40:00,2.03332,2.03348,2.03332,2.03344,10478145.0
2006-04-20 03:42:00,2.03347,2.03347,2.03337,2.03337,7716702.0
2006-04-20 03:43:00,2.03344,2.03348,2.03339,2.03348,3700188.0
2006-04-20 03:44:00,2.03343,2.0336,2.03343,2.03358,10330555.0
2006-04-20 03:46:00,2.03355,2.03363,2.03355,2.03363,14301891.0
2006-04-20 03:49:00,2.03371,2.03374,2.03371,2.03374,531609.0
2006-04-20 03:50:00,2.03377,2.03388,2.0336,2.03388,294044.0
2006-04-20 03:51:00,2.03399,2.03399,2.03349,2.03357,6633544.0
2006-04-20 03:52:00,2.03366,2.03366,2.03346,2.03361,7350580.0
2006-04-20 03:53:00,2.03369,2.03381,2.03369,2.03373,524029.0
2006-04-20 03:54:00,2.03361,2.03381,2.03341,2.03371,9414101.0
2006-04-20 03:55:00,2.03372,2.03381,2.0337,2.03381,16061936.0
2006-04-20 03:57:00,2.03384,2.03389,2.03363,2.03363,9823452.0
2006-04-20 03:58:00,2.03376,2.03376,2.0336,2.0336,7278957.0
2006-04-20 03:59:00,2.03355,2.03366,2.03352,2.03366,854455.0
2006-04-20 04:00:00,2.03369,2.03369,2.03358,2.03362,6273656.0
2006-04-20 04:01:00,2.03364,2.03369,2.03348,2.03363,1976293.0
2006-04-20 04:03:00,2.03365,2.03365,2.03353,2.03359,9238584.0
2006-04-20 04:04:00,2.03358,2.03365,2.03347,2.03365,442472.0
2006-04-20 04:05:00,2.03372,2.0338,2.03372,2.0338,3789410.0
2006-04-20 04:06:00,2.03374,2.03374,2.03352,2.03352,1099780.0
2006-04-20 04:07:00,2.03357,2.03373,2.03351,2.03373,9279561.0
2006-04-20 04:08:00,2.03382,2.03393,2.03372,2.03393,4263731.0
2006-04-20 04:09:00,2.0339,2.03392,2.03381,2.03381,9164507.0
2006-04-20 04:11:00,2.03376,2.03376,2.03355,2.03357,8184824.0
2006-04-20 04:13:00,2.03358,2.03363,2.03354,2.03354,7087848.0
2006-04-20 04:14:00,2.03362,2.03362,2.03359,2.03359,4302399.0
2006-04-20 04:15:00,2.03354,2.03376,2.03354,2.03376,3626446.0
2006-04-20 04:18:00,2.03379,2.03401,2.03379,2.03401,7271091.0
2006-04-20 04:20:00,2.03402,2.03405,2.03394,2.03404,3705558.0
2006-04-20 04:21:00,2.03408,2.03408,2.03396,2.03398,15152585.0
2006-04-20 04:22:00,2.03384,2.03385,2.03368,2.03374,8996357.0
2006-04-20 04:23:00,2.03371,2.03371,2.03356,2.03356,7670486.0
2006-04-20 04:24:00,2.03356,2.03358,2.03313,2.03348,19773883.0
2006-04-20 04:25:00,2.03337,2.03344,2.03325,2.03337,10932827.0
2006-04-20 04:26:00,2.03328,2.03328,2.03309,2.03318,7669415.0
2006-04-20 04:27:00,2.03321,2.03328,2.03312,2.03321,7093016.0
2006-04-20 04:28:00,2.03322,2.03328,2.03312,2.03312,7675919.0
2006-04-20 04:30:00,2.03302,2.03333,2.03302,2.03329,3026211.0
2006-04-20 04:32:00,2.03337,2.03357,2.03337,2.03356,2218080.0
2006-04-20 04:33:00,2.0335,2.03386,2.0335,2.03371,3617488.0
2006-04-20 04:35:00,2.03382,2.03382,2.03341,2.03349,2042024.0
2006-04-20 04:36:00,2.0336,2.03367,2.03343,2.03343,1698542.0
2006-04-20 04:37:00,2.03334,2.03339,2.03321,2.03328,2135210.0
2006-04-20 04:38:00,2.03327,2.03342,2.03327,2.03342,252423.0
2006-04-20 04:39:00,2.03355,2.03362,2.03341,2.03362,1935515.0
2006-04-20 04:40:00,2.03362,2.03396,2.03359,2.03393,3269494.0
2006-04-20 04:41:00,2.03393,2.03393,2.0338,2.0338,4488049.0
2006-04-20 04:42:00,2.03381,2.03381,2.03345,2.03345,3070172.0
2006-04-20 04:45:00,2.03356,2.03356,2.0334,2.0334,4301157.0
2006-04-20 04:48:00,2.03342,2.03342,2.03339,2.03339,14284944.0
2006-04-20 04:49:00,2.03336,2.03336,2.03313,2.03313,4528820.0
2006-04-20 04:50:00,2.03315,2.03315,2.03281,2.03296,7454713.0
2006-04-20 04:51:00,2.0329,2.03305,2.0329,2.03305,17382467.0
2006-04-20 04:52:00,2.03302,2.03309,2.03299,2.03299,2395395.0
2006-04-20 04:53:00,2.03277,2.03307,2.03276,2.03307,2039559.0
2006-04-20 04:55:00,2.03308,2.0331,2.03306,2.03308,2661270.0
2006-04-20 04:58:00,2.03311,2.03314,2.03306,2.03313,10095400.0
2006-04-20 04:59:00,2.03295,2.03311,2.03295,2.03311,6408994.0
2006-04-20 05:00:00,2.03324,2.03332,2.03318,2.03318,5459078.0
2006-04-20 05:03:00,2.03319,2.03323,2.03304,2.03304,10874455.0
2006-04-20 05:04:00,2.03309,2.03309,2.03294,2.03294,2512944.0
2006-04-20 05:05:00,2.03287,2.03295,2.03268,2.03295,3194934.0
2006-04-20 05:06:00,2.03292,2.03308,2.03289,2.03308,2430277.0
2006-04-20 05:07:00,2.033,2.033,2.03269,2.03277,5592802.0
2006-04-20 05:08:00,2.03284,2.03306,2.03279,2.03306,10055175.0
2006-04-20 05:09:00,2.03314,2.03314,2.0328,2.03294,2459364.0
2006-04-20 05:10:00,2.03293,2.03296,2.03264,2.03293,6064869.0
2006-04-20 05:11:00,2.03288,2.03288,2.03279,2.03279,10709640.0
2006-04-20 05:12:00,2.03273,2.03273,2.03241,2.03253,9587660.0
2006-04-20 05:13:00,2.03253,2.03258,2.03251,2.03258,9746504.0
2006-04-20 05:15:00,2.03265,2.0327,2.03265,2.0327,214252.0
2006-04-20 05:16:00,2.03255,2.03265,2.03237,2.03245,832215.0
2006-04-20 05:17:00,2.03246,2.03249,2.03236,2.03249,3877167.0
2006-04-20 05:18:00,2.03239,2.03239,2.03212,2.03235,3556009.0
2006-04-20 05:19:00,2.03222,2.03222,2.03176,2.03176,4165906.0
2006-04-20 05:20:00,2.03188,2.03193,2.03175,2.03193,4204599.0
2006-04-20 05:21:00,2.03178,2.03185,2.03151,2.03151,6875480.0
2006-04-20 05:22:00,2.0315,2.03159,2.0315,2.03159,1846439.0
2006-04-20 05:24:00,2.03177,2.03186,2.03177,2.0318,10886939.0
2006-04-20 05:25:00,2.03198,2.03201,2.03191,2.03193,7681096.0
2006-04-20 05:26:00,2.0318,2.03215,2.0318,2.03212,4179361.0
2006-04-20 05:27:00,2.03246,2.03274,2.03246,2.03274,2680715.0
2006-04-20 05:28:00,2.03267,2.03292,2.03267,2.03292,1349464.0
2006-04-20 05:31:00,2.03288,2.03288,2.03267,2.03272,6479904.0
2006-04-20 05:32:00,2.03281,2.03304,2.03281,2.03304,4450191.0
2006-04-20 05:33:00,2.03296,2.03298,2.03282,2.03297,6702484.0
2006-04-20 05:34:00,2.03299,2.0331,2.03297,2.0331,5517019.0
2006-04-20 05:35:00,2.03315,2.03315,2.03299,2.03309,1976048.0
2006-04-20 05:36:00,2.0331,2.03313,2.03306,2.03306,8004248.0
2006-04-20 05:37:00,2.03326,2.03331,2.0332,2.03329,2614463.0
2006-04-20 05:38:00,2.03334,2.03334,2.0331,2.03326,2012555.0
2006-04-20 05:43:00,2.03322,2.03332,2.03316,2.03332,17835893.0
2006-04-20 05:44:00,2.0332,2.03332,2.03315,2.03315,7810006.0
2006-04-20 05:45:00,2.03317,2.0332,2.03315,2.03315,13919809.0
2006-04-20 05:46:00,2.03306,2.03306,2.03275,2.03298,6557430.0
2006-04-20 05:47:00,2.033,2.033,2.03264,2.03264,368231.0
2006-04-20 05:48:00,2.03284,2.03291,2.03274,2.0329,5353273.0
2006-04-20 05:49:00,2.03297,2.03307,2.03277,2.0328,10078374.0
2006-04-20 05:50:00,2.03286,2.03286,2.03255,2.03255,9281500.0
2006-04-20 05:51:00,2.03286,2.03295,2.03273,2.03278,8644712.0
2006-04-20 05:52:00,2.03282,2.03287,2.03242,2.03287,8609254.0
2006-04-20 05:53:00,2.0328,2.03286,2.0328,2.03286,3213282.0
2006-04-20 05:55:00,2.03286,2.03287,2.03271,2.03275,2218045.0
2006-04-20 05:56:00,2.03262,2.03287,2.03262,2.03287,5117155.0
2006-04-20 05:57:00,2.03286,2.03286,2.03266,2.03276,4416544.0
2006-04-20 06:02:00,2.03286,2.03301,2.03286,2.03301,1578166.0
2006-04-20 06:03:00,2.03298,2.03311,2.03298,2.03311,6190890.0
2006-04-20 06:04:00,2.03317,2.03321,2.03317,2.03321,4204775.0
2006-04-20 06:05:00,2.03328,2.03328,2.0331,2.03317,21641050.0
2006-04-20 06:06:00,2.03309,2.03318,2.03293,2.03318,5167880.0
2006-04-20 06:07:00,2.03323,2.03336,2.03323,2.03336,8090110.0
2006-04-20 06:14:00,2.03345,2.03352,2.03345,2.03352,524809.0
2006-04-20 06:15:00,2.03372,2.034,2.03372,2.03393,4519564.0
2006-04-20 06:16:00,2.03384,2.03384,2.03366,2.03375,8972728.0
2006-04-20 06:17:00,2.03373,2.03387,2.03373,2.03387,1737541.0
2006-04-20 06:18:00,2.03369,2.03369,2.03337,2.03345,15657331.0
2006-04-20 06:20:00,2.03337,2.03346,2.03304,2.03331,5087278.0
2006-04-20 06:21:00,2.03329,2.03344,2.033,2.03341,14013074.0
2006-04-20 06:22:00,2.03332,2.03332,2.03311,2.03311,7763198.0
2006-04-20 06:23:00,2.03309,2.03316,2.03302,2.03316,3731773.0
2006-04-20 06:24:00,2.03321,2.03321,2.033,2.033,6775850.0
2006-04-20 06:25:00,2.03298,2.03308,2.03257,2.03308,15327398.0
2006-04-20 06:26:00,2.03294,2.03329,2.03294,2.03329,9014870.0
2006-04-20 06:27:00,2.0332,2.03356,2.03297,2.03356,9507816.0
2006-04-20 06:28:00,2.03353,2.03353,2.03323,2.03323,2890192.0
2006-04-20 06:29:00,2.03324,2.03338,2.03324,2.03338,6214388.0
2006-04-20 06:32:00,2.03336,2.03361,2.03336,2.03361,2881614.0
2006-04-20 06:33:00,2.03355,2.03356,2.03347,2.03347,4754236.0
2006-04-20 06:34:00,2.03343,2.03343,2.03302,2.03313,10271839.0
2006-04-20 06:35:00,2.03311,2.03311,2.03289,2.03297,8732663.0
2006-04-20 06:36:00,2.03303,2.03321,2.03299,2.03321,5729266.0
2006-04-20 06:37:00,2.03318,2.03318,2.03294,2.03294,17517583.0
2006-04-20 06:38:00,2.03291,2.03291,2.0325,2.0325,5166698.0
2006-04-20 06:39:00,2.03246,2.03259,2.0324,2.03247,1634360.0
2006-04-20 06:40:00,2.03243,2.03243,2.03227,2.03242,5312651.0
2006-04-20 06:42:00,2.03243,2.03252,2.03243,2.03252,8436809.0
2006-04-20 06:43:00,2.03255,2.03279,2.03255,2.03279,1390032.0
2006-04-20 06:48:00,2.03281,2.03293,2.03281,2.03285,5860321.0
2006-04-20 06:49:00,2.0327,2.0327,2.03256,2.03256,1913572.0
2006-04-20 06:50:00,2.03259,2.03271,2.03255,2.03271,2141230.0
2006-04-20 06:51:00,2.03273,2.03283,2.03268,2.03283,5607330.0
2006-04-20 06:54:00,2.03285,2.03294,2.03271,2.03288,5479509.0
2006-04-20 06:55:00,2.03294,2.03309,2.03293,2.03309,2712294.0
2006-04-20 06:58:00,2.03312,2.03332,2.03305,2.03332,6259343.0
2006-04-20 07:02:00,2.03333,2.03333,2.0331,2.03314,19474589.0
2006-04-20 07:03:00,2.03331,2.03344,2.03318,2.03344,935817.0
2006-04-20 07:06:00,2.03344,2.03364,2.03344,2.03364,3618341.0
2006-04-20 07:07:00,2.03364,2.03391,2.03364,2.03391,8010456.0
2006-04-20 07:08:00,2.03391,2.03391,2.03367,2.03367,9164914.0
2006-04-20 07:09:00,2.0337,2.0337,2.03327,2.03327,1367185.0
2006-04-20 07:11:00,2.03331,2.03337,2.03327,2.03328,13842964.0
2006-04-20 07:12:00,2.03332,2.03341,2.03325,2.03325,4976029.0
2006-04-20 07:15:00,2.03337,2.03348,2.03332,2.03345,14057487.0
2006-04-20 07:17:00,2.03335,2.03344,2.03328,2.03336,5027922.0
2006-04-20 07:18:00,2.03336,2.03337,2.03314,2.03322,1022331.0
2006-04-20 07:19:00,2.03326,2.0334,2.03314,2.0334,639189.0
2006-04-20 07:20:00,2.03327,2.03355,2.03323,2.03355,13543123.0
2006-04-20 07:21:00,2.03361,2.03384,2.03361,2.03384,3885537.0
2006-04-20 07:22:00,2.03388,2.03388,2.03347,2.03349,3141386.0
2006-04-20 07:23:00,2.03359,2.03363,2.03357,2.03363,909597.0
2006-04-20 07:24:00,2.03373,2.03383,2.0337,2.03372,812914.0
2006-04-20 07:25:00,2.03384,2.03384,2.03353,2.0336,4978990.0
2006-04-20 07:26:00,2.0336,2.03367,2.03345,2.03345,6799411.0
2006-04-20 07:27:00,2.03362,2.03392,2.03226,2.03392,8194435.0
2006-04-20 07:28:00,2.03385,2.03395,2.03381,2.03386,1758550.0
2006-04-20 07:29:00,2.03388,2.03388,2.03379,2.03382,6834378.0
2006-04-20 07:31:00,2.03372,2.03372,2.03344,2.03367,23522924.0
2006-04-20 07:32:00,2.03376,2.03407,2.03376,2.03407,4532864.0
2006-04-20 07:33:00,2.03415,2.03438,2.03415,2.03433,2353088.0
2006-04-20 07:34:00,2.03426,2.03441,2.03426,2.03437,5514873.0
2006-04-20 07:35:00,2.03429,2.03442,2.03418,2.03418,1643654.0
2006-04-20 07:36:00,2.03408,2.03423,2.03403,2.03403,10935404.0
2006-04-20 07:37:00,2.03393,2.03393,2.03357,2.03357,13103735.0
2006-04-20 07:38:00,2.03356,2.03367,2.03316,2.03367,3887310.0
2006-04-20 07:39:00,2.03365,2.03383,2.03365,2.03376,24306851.0
2006-04-20 07:40:00,2.03371,2.03383,2.03366,2.03383,12853459.0
2006-04-20 07:41:00,2.03394,2.03415,2.03394,2.03399,3709544.0
2006-04-20 07:42:00,2.03394,2.03408,2.03394,2.03401,1108780.0
2006-04-20 07:43:00,2.03414,2.0342,2.03389,2.03398,10334883.0
2006-04-20 07:44:00,2.03387,2.03388,2.03373,2.03388,2958587.0
2006-04-20 07:45:00,2.03395,2.03395,2.03386,2.03387,8009278.0
2006-04-20 07:46:00,2.03383,2.03384,2.03373,2.03373,1491720.0
2006-04-20 07:47:00,2.03378,2.03384,2.03361,2.03361,7390955.0
2006-04-20 07:48:00,2.03381,2.03393,2.03376,2.03393,11070356.0
2006-04-20 07:49:00,2.03399,2.03401,2.03381,2.03386,20639040.0
2006-04-20 07:50:00,2.03383,2.03385,2.0338,2.03385,12167726.0
2006-04-20 07:51:00,2.03379,2.03382,2.03358,2.03358,7220618.0
2006-04-20 07:52:00,2.03322,2.0338,2.03322,2.0338,4508913.0
2006-04-20 07:53:00,2.03386,2.03394,2.03353,2.03393,14046420.0
2006-04-20 07:54:00,2.03381,2.03388,2.03369,2.03369,6580020.0
2006-04-20 07:55:00,2.03359,2.03359,2.03334,2.03334,1886578.0
2006-04-20 07:56:00,2.03318,2.03318,2.03294,2.03294,2177573.0
2006-04-20 07:57:00,2.03287,2.03302,2.03284,2.03284,3442958.0
2006-04-20 07:58:00,2.03288,2.03289,2.03269,2.03289,20019315.0
2006-04-20 07:59:00,2.03304,2.03304,2.03287,2.03288,685871.0
2006-04-20 08:00:00,2.03278,2.03282,2.03256,2.03282,3623065.0
2006-04-20 08:01:00,2.03286,2.03307,2.03286,2.03307,4843549.0
2006-04-20 08:02:00,2.03308,2.03332,2.03308,2.0333,10969216.0
2006-04-20 08:03:00,2.03328,2.0335,2.03328,2.03348,4863376.0
2006-04-20 08:04:00,2.03356,2.03366,2.03356,2.03361,3357693.0
2006-04-20 08:05:00,2.03361,2.0337,2.03334,2.03346,1676541.0
2006-04-20 08:06:00,2.03347,2.03361,2.03345,2.03361,5741254.0
2006-04-20 08:07:00,2.03351,2.03351,2.03327,2.03327,2222082.0
2006-04-20 08:08:00,2.03331,2.03335,2.03323,2.03335,14465945.0
2006-04-20 08:09:00,2.03358,2.03373,2.03356,2.03356,3204059.0
2006-04-20 08:10:00,2.03364,2.03364,2.0333,2.03331,23464870.0
2006-04-20 08:11:00,2.03326,2.03327,2.03309,2.03327,7158711.0
2006-04-20 08:12:00,2.03323,2.03339,2.03319,2.03319,6386788.0
2006-04-20 08:13:00,2.03318,2.03318,2.03285,2.03285,4145680.0
2006-04-20 08:14:00,2.03281,2.03281,2.03201,2.03201,4553803.0
2006-04-20 08:15:00,2.03216,2.03258,2.03214,2.03258,7618868.0
2006-04-20 08:16:00,2.03271,2.03288,2.03271,2.03287,5585582.0
2006-04-20 08:17:00,2.03296,2.03313,2.03296,2.03304,16831073.0
2006-04-20 08:18:00,2.03313,2.03313,2.0329,2.03296,6802341.0
2006-04-20 08:19:00,2.03305,2.03309,2.03294,2.03294,2162387.0
2006-04-20 08:20:00,2.03288,2.03299,2.03288,2.03299,6974966.0
2006-04-20 08:21:00,2.03302,2.03302,2.03263,2.03271,6975025.0
2006-04-20 08:22:00,2.03254,2.03261,2.03236,2.03236,2216702.0
2006-04-20 08:23:00,2.03222,2.03258,2.03214,2.03258,4667661.0
2006-04-20 08:24:00,2.03269,2.03278,2.03245,2.03245,5286823.0
2006-04-20 08:25:00,2.03229,2.03229,2.03175,2.03201,20751281.0
2006-04-20 08:26:00,2.03168,2.0317,2.0316,2.03166,11471403.0
2006-04-20 08:27:00,2.03157,2.03191,2.03125,2.03191,7799381.0
2006-04-20 08:28:00,2.03207,2.0324,2.03207,2.03221,3891956.0
2006-04-20 08:29:00,2.03234,2.03235,2.03227,2.03228,10301277.0
2006-04-20 08:30:00,2.03235,2.03242,2.03229,2.03234,4258555.0
2006-04-20 08:31:00,2.03233,2.03238,2.0322,2.03238,6365794.0
2006-04-20 08:33:00,2.03249,2.03288,2.03249,2.03288,8613677.0
2006-04-20 08:34:00,2.03304,2.03318,2.03294,2.03294,1770724.0
2006-04-20 08:35:00,2.0331,2.03317,2.033,2.03317,1639976.0
2006-04-20 08:36:00,2.03329,2.03347,2.03329,2.03347,3609579.0
2006-04-20 08:37:00,2.0334,2.03347,2.0333,2.03338,252483.0
2006-04-20 08:38:00,2.03335,2.03335,2.03311,2.03324,1878593.0
2006-04-20 08:39:00,2.03325,2.03335,2.03315,2.03333,2028243.0
2006-04-20 08:40:00,2.03333,2.03377,2.03333,2.03377,849222.0
2006-04-20 08:41:00,2.03379,2.03388,2.03373,2.03385,5213915.0
2006-04-20 08:42:00,2.03369,2.03376,2.03359,2.03359,7183350.0
2006-04-20 08:43:00,2.03358,2.03358,2.0334,2.0334,7689936.0
2006-04-20 08:44:00,2.03338,2.03338,2.03303,2.03303,7151931.0
2006-04-20 08:45:00,2.03285,2.03299,2.03278,2.03299,12025395.0
2006-04-20 08:46:00,2.03294,2.03309,2.03294,2.03301,4594923.0
2006-04-20 08:47:00,2.03297,2.03297,2.03282,2.03284,4701295.0
2006-04-20 08:48:00,2.03282,2.03282,2.03252,2.03256,6598755.0
2006-04-20 08:49:00,2.03267,2.03267,2.0325,2.03262,6306641.0
2006-04-20 08:50:00,2.03288,2.03305,2.03288,2.03305,6488266.0
2006-04-20 08:51:00,2.03298,2.03298,2.03263,2.03263,9751684.0
2006-04-20 08:52:00,2.03247,2.03247,2.03209,2.03221,4456223.0
2006-04-20 08:53:00,2.03227,2.0325,2.03227,2.03237,17560050.0
2006-04-20 08:54:00,2.03241,2.03241,2.03224,2.03227,5247972.0
2006-04-20 08:55:00,2.03245,2.03254,2.03236,2.03253,4890250.0
2006-04-20 08:56:00,2.03247,2.0327,2.03247,2.03263,4498802.0
2006-04-20 08:57:00,2.0324,2.0324,2.03226,2.03232,3902222.0
2006-04-20 08:58:00,2.03238,2.03261,2.03235,2.03261,14035758.0
2006-04-20 08:59:00,2.0325,2.0325,2.03218,2.03218,4315507.0
2006-04-20 09:00:00,2.03217,2.03217,2.03182,2.03188,7139559.0
2006-04-20 09:01:00,2.03176,2.03193,2.03175,2.03192,7587776.0
2006-04-20 09:02:00,2.0319,2.03218,2.03173,2.03218,8006591.0
2006-04-20 09:03:00,2.03208,2.03208,2.0318,2.0318,4400980.0
2006-04-20 09:04:00,2.03184,2.03198,2.03178,2.0318,3866104.0
2006-04-20 09:05:00,2.03191,2.03197,2.03173,2.03179,4070514.0
2006-04-20 09:06:00,2.03181,2.03181,2.03155,2.03178,11288478.0
2006-04-20 09:07:00,2.03185,2.03237,2.03185,2.03237,2829238.0
2006-04-20 09:08:00,2.03245,2.03283,2.03245,2.03283,4426228.0
2006-04-20 09:09:00,2.03293,2.03304,2.03264,2.03264,1632719.0
2006-04-20 09:10:00,2.03265,2.03265,2.03226,2.03226,1227241.0
2006-04-20 09:11:00,2.03221,2.03222,2.03193,2.03193,7213775.0
2006-04-20 09:12:00,2.03214,2.03217,2.0321,2.03217,868218.0
2006-04-20 09:13:00,2.0322,2.03237,2.0322,2.03237,963508.0
2006-04-20 09:14:00,2.03244,2.03266,2.03244,2.03255,2546227.0
2006-04-20 09:15:00,2.03253,2.03269,2.03243,2.03243,2935892.0
2006-04-20 09:16:00,2.0324,2.03267,2.0324,2.03267,3109128.0
2006-04-20 09:17:00,2.03269,2.03269,2.03219,2.03219,1995837.0
2006-04-20 09:18:00,2.03222,2.03222,2.03199,2.03217,3055203.0
2006-04-20 09:19:00,2.03213,2.03215,2.03196,2.03215,5966848.0
2006-04-20 09:20:00,2.03212,2.03225,2.03202,2.03225,17851388.0
2006-04-20 09:21:00,2.03216,2.03216,2.03192,2.03195,2311684.0
2006-04-20 09:22:00,2.03179,2.03188,2.03176,2.03178,4915689.0
2006-04-20 09:23:00,2.03185,2.03206,2.03183,2.03206,5423325.0
2006-04-20 09:24:00,2.03205,2.03225,2.03205,2.0321,5320355.0
2006-04-20 09:25:00,2.03222,2.03222,2.03182,2.03182,11003783.0
2006-04-20 09:26:00,2.03189,2.03264,2.03189,2.03264,1587578.0
2006-04-20 09:27:00,2.03272,2.03286,2.03269,2.03286,6325417.0
2006-04-20 09:28:00,2.03286,2.03299,2.03269,2.03296,14461148.0
2006-04-20 09:29:00,2.03294,2.03294,2.03274,2.03287,19987671.0
2006-04-20 09:30:00,2.03289,2.03357,2.03289,2.03357,11111560.0
2006-04-20 09:31:00,2.03362,2.03376,2.03362,2.03376,14592548.0
2006-04-20 09:32:00,2.03384,2.0342,2.03384,2.0342,4173095.0
2006-04-20 09:33:00,2.03449,2.03471,2.03447,2.03452,1976309.0
2006-04-20 09:34:00,2.03448,2.03449,2.03402,2.03402,10956716.0
2006-04-20 09:35:00,2.03419,2.03426,2.03418,2.03424,1426526.0
2006-04-20 09:36:00,2.03418,2.03424,2.034,2.03407,13162524.0
2006-04-20 09:37:00,2.034,2.03436,2.03382,2.03436,12459368.0
2006-04-20 09:38:00,2.03445,2.03456,2.03435,2.03456,4606117.0
2006-04-20 09:39:00,2.03441,2.03441,2.0341,2.03424,3829353.0
2006-04-20 09:40:00,2.03426,2.03429,2.03422,2.03422,4518622.0
2006-04-20 09:41:00,2.03412,2.03412,2.03371,2.03371,3788798.0
2006-04-20 09:42:00,2.03365,2.03365,2.03321,2.03321,1809127.0
2006-04-20 09:43:00,2.03341,2.03344,2.03326,2.03326,6801297.0
2006-04-20 09:44:00,2.03318,2.03333,2.03308,2.03333,4087088.0
2006-04-20 09:45:00,2.03325,2.03349,2.03324,2.03326,2742162.0
2006-04-20 09:46:00,2.03335,2.03381,2.03328,2.03381,9515455.0
2006-04-20 09:47:00,2.03393,2.03394,2.03374,2.03387,2002147.0
2006-04-20 09:48:00,2.03373,2.03387,2.03351,2.03351,24403264.0
2006-04-20 09:49:00,2.0336,2.0336,2.03315,2.03315,15753376.0
2006-04-20 09:50:00,2.03319,2.03319,2.03304,2.03319,14493662.0
2006-04-20 09:51:00,2.03316,2.03316,2.03306,2.03306,1907420.0
2006-04-20 09:52:00,2.03293,2.03293,2.03279,2.03281,10711721.0
2006-04-20 09:53:00,2.03305,2.03315,2.03298,2.03315,1621657.0
2006-04-20 09:54:00,2.03315,2.03335,2.03314,2.03335,10202665.0
2006-04-20 09:55:00,2.03334,2.03345,2.03327,2.03327,872655.0
2006-04-20 09:56:00,2.03318,2.03323,2.03299,2.03323,3966936.0
2006-04-20 09:57:00,2.03324,2.03345,2.03315,2.03315,18924036.0
2006-04-20 09:58:00,2.03327,2.03339,2.03326,2.03339,13392621.0
2006-04-20 09:59:00,2.03337,2.03337,2.03318,2.03323,1164140.0
2006-04-20 10:00:00,2.03312,2.03312,2.03283,2.03283,13375871.0
2006-04-20 10:01:00,2.03287,2.03329,2.03287,2.03329,12592358.0
2006-04-20 10:02:00,2.0333,2.03362,2.03328,2.03359,7646657.0
2006-04-20 10:03:00,2.03378,2.03431,2.03378,2.03431,2762231.0
2006-04-20 10:04:00,2.03436,2.03453,2.03431,2.03432,1881945.0
2006-04-20 10:05:00,2.03426,2.03428,2.03403,2.03403,4564239.0
2006-04-20 10:06:00,2.03408,2.03435,2.03401,2.03435,7541075.0
2006-04-20 10:07:00,2.03444,2.03455,2.03421,2.03421,9214573.0
2006-04-20 10:08:00,2.03417,2.03417,2.03385,2.03385,8529540.0
2006-04-20 10:09:00,2.03384,2.03402,2.03384,2.03402,18433103.0
2006-04-20 10:10:00,2.03399,2.03418,2.03399,2.03407,1838825.0
2006-04-20 10:11:00,2.03399,2.03399,2.03381,2.03381,1873835.0
2006-04-20 10:12:00,2.03376,2.03379,2.03361,2.03368,5495838.0
2006-04-20 10:13:00,2.03377,2.0339,2.03365,2.0339,14387017.0
2006-04-20 10:14:00,2.0339,2.0339,2.03375,2.03389,1607892.0
2006-04-20 10:15:00,2.03396,2.03396,2.03382,2.03387,11789979.0
2006-04-20 10:16:00,2.03387,2.03402,2.03386,2.03402,720648.0
2006-04-20 10:17:00,2.03417,2.03438,2.03414,2.03414,1668549.0
2006-04-20 10:18:00,2.03402,2.0341,2.03378,2.03378,7098895.0
2006-04-20 10:19:00,2.03409,2.03425,2.03406,2.03425,13108222.0
2006-04-20 10:20:00,2.03424,2.03424,2.03394,2.03395,1931352.0
2006-04-20 10:21:00,2.03399,2.03407,2.03377,2.03407,3782042.0
2006-04-20 10:22:00,2.0342,2.0342,2.03399,2.0341,2524931.0
2006-04-20 10:23:00,2.03418,2.03423,2.03414,2.03421,10691739.0
2006-04-20 10:24:00,2.03435,2.03469,2.03435,2.03469,4319232.0
2006-04-20 10:25:00,2.03462,2.03466,2.03425,2.03438,3822631.0
2006-04-20 10:26:00,2.03431,2.03431,2.03405,2.03405,1473033.0
2006-04-20 10:27:00,2.03408,2.03408,2.03364,2.03364,5746816.0
2006-04-20 10:28:00,2.03376,2.0341,2.03376,2.0341,1981147.0
2006-04-20 10:29:00,2.03421,2.03437,2.0341,2.0341,2969608.0
2006-04-20 10:30:00,2.03401,2.03401,2.03347,2.03356,1660907.0
2006-04-20 10:31:00,2.03351,2.03351,2.03328,2.03328,3043726.0
2006-04-20 10:32:00,2.03314,2.03314,2.03253,2.03253,2813591.0
2006-04-20 10:33:00,2.03253,2.03253,2.032,2.032,3322949.0
2006-04-20 10:34:00,2.03181,2.03181,2.03161,2.03161,690336.0
2006-04-20 10:35:00,2.03134,2.03152,2.03131,2.03131,3286862.0
2006-04-20 10:36:00,2.03128,2.03128,2.03051,2.03051,15691439.0
2006-04-20 10:37:00,2.03056,2.03056,2.03013,2.03013,7333128.0
2006-04-20 10:38:00,2.03004,2.03004,2.0298,2.0298,5977153.0
2006-04-20 10:39:00,2.02949,2.02949,2.02924,2.02927,1976708.0
2006-04-20 10:40:00,2.02925,2.02938,2.02915,2.02938,26493768.0
2006-04-20 10:41:00,2.02939,2.02948,2.02934,2.02941,2507572.0
2006-04-20 10:42:00,2.02934,2.02934,2.02895,2.02905,14070050.0
2006-04-20 10:43:00,2.02903,2.02903,2.02855,2.02857,2054375.0
2006-04-20 10:44:00,2.0289,2.02917,2.0289,2.02917,2473163.0
2006-04-20 10:45:00,2.02922,2.02957,2.02922,2.02946,21054176.0
2006-04-20 10:46:00,2.02953,2.02963,2.02944,2.02944,3653406.0
2006-04-20 10:47:00,2.02937,2.0297,2.02935,2.0297,14915265.0
2006-04-20 10:48:00,2.02983,2.02996,2.02967,2.02996,2924587.0
2006-04-20 10:49:00,2.02999,2.03022,2.02999,2.03008,7547763.0
2006-04-20 10:50:00,2.03003,2.03003,2.02989,2.02991,26345781.0
2006-04-20 10:51:00,2.02984,2.02984,2.0296,2.0296,2796866.0
2006-04-20 10:52:00,2.02947,2.02964,2.0294,2.02964,1428549.0
2006-04-20 10:53:00,2.0297,2.02994,2.0297,2.02971,15950281.0
2006-04-20 10:54:00,2.02955,2.02955,2.02898,2.02941,28659620.0
2006-04-20 10:55:00,2.02927,2.02927,2.02907,2.02907,4740398.0
2006-04-20 10:56:00,2.02896,2.02902,2.02881,2.02902,1207891.0
2006-04-20 10:57:00,2.02895,2.02902,2.02894,2.02895,5386609.0
2006-04-20 10:58:00,2.029,2.02914,2.02898,2.02901,635217.0
2006-04-20 10:59:00,2.02884,2.02884,2.02851,2.02863,888378.0
2006-04-20 11:00:00,2.02869,2.0288,2.0286,2.0286,4009594.0
2006-04-20 11:01:00,2.02858,2.02858,2.02821,2.02821,7439695.0
2006-04-20 11:02:00,2.02834,2.02834,2.02804,2.02806,16637612.0
2006-04-20 11:03:00,2.02783,2.02798,2.02782,2.02782,14039655.0
2006-04-20 11:04:00,2.02764,2.02776,2.02741,2.02755,4455129.0
2006-04-20 11:05:00,2.02778,2.02785,2.02766,2.02779,6596193.0
2006-04-20 11:06:00,2.02789,2.028,2.02783,2.02799,4593376.0
2006-04-20 11:07:00,2.02821,2.02822,2.02805,2.02822,618130.0
2006-04-20 11:08:00,2.02823,2.02823,2.02811,2.02813,4237987.0
2006-04-20 11:09:00,2.02799,2.02824,2.02799,2.02824,7039855.0
2006-04-20 11:10:00,2.02822,2.02822,2.02805,2.0282,3453537.0
2006-04-20 11:11:00,2.02796,2.02805,2.02787,2.02787,1784796.0
2006-04-20 11:12:00,2.02785,2.02825,2.02773,2.02825,9167366.0
2006-04-20 11:13:00,2.02824,2.02846,2.02824,2.02846,810829.0
2006-04-20 11:14:00,2.02841,2.02916,2.02841,2.02916,2554196.0
2006-04-20 11:15:00,2.02875,2.02934,2.02875,2.02934,7798477.0
2006-04-20 11:16:00,2.02937,2.02952,2.02937,2.02952,1962755.0
2006-04-20 11:17:00,2.02953,2.02973,2.02945,2.02973,7044813.0
2006-04-20 11:18:00,2.0296,2.02996,2.0296,2.02995,4875017.0
2006-04-20 11:19:00,2.02985,2.03017,2.02985,2.03017,11711887.0
2006-04-20 11:20:00,2.03034,2.03051,2.03019,2.03051,6141334.0
2006-04-20 11:21:00,2.03058,2.03061,2.03029,2.03029,4102927.0
2006-04-20 11:22:00,2.03032,2.0304,2.03031,2.03031,3143084.0
2006-04-20 11:23:00,2.03024,2.0306,2.03024,2.0306,1555860.0
2006-04-20 11:24:00,2.0307,2.03074,2.03067,2.03067,6558352.0
2006-04-20 11:25:00,2.03065,2.03075,2.03065,2.0307,3900969.0
2006-04-20 11:26:00,2.03065,2.03065,2.03043,2.03043,7492267.0
2006-04-20 11:27:00,2.03067,2.03084,2.03067,2.03084,5767374.0
2006-04-20 11:28:00,2.03088,2.03106,2.03088,2.03106,4195570.0
2006-04-20 11:29:00,2.03118,2.03118,2.03076,2.03076,4842798.0
2006-04-20 11:30:00,2.03063,2.03063,2.03036,2.0305,3916778.0
2006-04-20 11:31:00,2.03055,2.0306,2.03046,2.03053,6748964.0
2006-04-20 11:32:00,2.03046,2.0306,2.03043,2.0306,4644984.0
2006-04-20 11:33:00,2.03053,2.03084,2.03053,2.03084,8291963.0
2006-04-20 11:34:00,2.03084,2.03102,2.0307,2.0307,2078593.0
2006-04-20 11:35:00,2.03055,2.03055,2.03014,2.0303,5371328.0
2006-04-20 11:36:00,2.03032,2.03032,2.03022,2.03022,477857.0
2006-04-20 11:37:00,2.03016,2.03016,2.02994,2.03008,16795401.0
2006-04-20 11:38:00,2.0301,2.0301,2.02996,2.0301,9618745.0
2006-04-20 11:39:00,2.03,2.03022,2.03,2.03006,3544866.0
2006-04-20 11:40:00,2.03012,2.03012,2.02945,2.02986,4379715.0
2006-04-20 11:41:00,2.02973,2.02994,2.02965,2.02965,5377301.0
2006-04-20 11:42:00,2.02955,2.02961,2.02941,2.02941,3029452.0
2006-04-20 11:43:00,2.02929,2.02929,2.02902,2.02906,1889515.0
2006-04-20 11:44:00,2.02864,2.02915,2.02864,2.02895,4672300.0
2006-04-20 11:45:00,2.02893,2.02896,2.02882,2.02896,10703494.0
2006-04-20 11:46:00,2.02886,2.02899,2.02883,2.02883,2820590.0
2006-04-20 11:47:00,2.02881,2.02906,2.02881,2.02906,4606910.0
2006-04-20 11:48:00,2.02906,2.02932,2.02906,2.02932,36249774.0
2006-04-20 11:49:00,2.02947,2.02947,2.0293,2.02932,7659975.0
2006-04-20 11:50:00,2.02915,2.02934,2.02915,2.0293,11633526.0
2006-04-20 11:51:00,2.02933,2.02944,2.0292,2.02936,16169618.0
2006-04-20 11:52:00,2.02945,2.02955,2.0294,2.0294,3384450.0
2006-04-20 11:54:00,2.02935,2.02941,2.02927,2.02941,7119295.0
2006-04-20 11:55:00,2.0294,2.02952,2.02937,2.02946,2119325.0
2006-04-20 11:56:00,2.02944,2.02944,2.02922,2.02933,6024182.0
2006-04-20 11:57:00,2.02945,2.02945,2.02926,2.02926,6550913.0
2006-04-20 11:58:00,2.02924,2.02936,2.02893,2.02893,7128200.0
2006-04-20 11:59:00,2.02907,2.02936,2.02907,2.02926,2647618.0
2006-04-20 12:00:00,2.02942,2.0296,2.02929,2.0296,2422670.0
2006-04-20 12:01:00,2.02951,2.02951,2.02857,2.02857,8555054.0
2006-04-20 12:02:00,2.02901,2.02926,2.02901,2.02916,3877687.0
2006-04-20 12:03:00,2.0292,2.02926,2.02904,2.02904,2159975.0
2006-04-20 12:04:00,2.02896,2.02907,2.02895,2.02899,5122973.0
2006-04-20 12:05:00,2.02902,2.02902,2.02885,2.02891,657027.0
2006-04-20 12:06:00,2.02907,2.02921,2.02867,2.02908,6780239.0
2006-04-20 12:07:00,2.02903,2.02936,2.02903,2.02917,7996118.0
2006-04-20 12:08:00,2.02921,2.02931,2.0292,2.0292,3189259.0
2006-04-20 12:09:00,2.02917,2.02925,2.02895,2.02895,2486461.0
2006-04-20 12:10:00,2.02903,2.02936,2.02888,2.02908,19226032.0
2006-04-20 12:11:00,2.02907,2.02921,2.02893,2.02921,2538158.0
2006-04-20 12:12:00,2.02944,2.02971,2.02944,2.02971,13473360.0
2006-04-20 12:13:00,2.02974,2.02974,2.02955,2.02961,4262064.0
2006-04-20 12:14:00,2.02955,2.02955,2.02942,2.02947,5827267.0
2006-04-20 12:15:00,2.02961,2.02973,2.02961,2.02973,1204845.0
2006-04-20 12:16:00,2.0298,2.02984,2.02974,2.02976,5320169.0
2006-04-20 12:17:00,2.02969,2.02994,2.02963,2.02978,5246229.0
2006-04-20 12:18:00,2.02988,2.03034,2.02988,2.03034,2800027.0
2006-04-20 12:19:00,2.03038,2.03047,2.03028,2.03045,1364198.0
2006-04-20 12:20:00,2.03056,2.03117,2.03056,2.03117,4625708.0
2006-04-20 12:21:00,2.03123,2.03129,2.03105,2.03122,2031937.0
2006-04-20 12:22:00,2.0313,2.03151,2.03124,2.03151,2151377.0
2006-04-20 12:23:00,2.03145,2.03145,2.03106,2.03106,1764841.0
2006-04-20 12:24:00,2.03091,2.03093,2.03068,2.03068,2312833.0
2006-04-20 12:25:00,2.03067,2.03067,2.03054,2.03062,2883650.0
2006-04-20 12:26:00,2.03056,2.03056,2.03036,2.03038,4480910.0
2006-04-20 12:27:00,2.03037,2.03077,2.03032,2.03077,2446657.0
2006-04-20 12:28:00,2.03085,2.03092,2.03073,2.03082,1294395.0
2006-04-20 12:29:00,2.03071,2.03132,2.03071,2.03132,6065422.0
2006-04-20 12:30:00,2.03134,2.03134,2.03097,2.03097,1511267.0
2006-04-20 12:31:00,2.03084,2.03084,2.03041,2.03057,4314812.0
2006-04-20 12:32:00,2.03047,2.03047,2.02985,2.02989,1323860.0
2006-04-20 12:33:00,2.03004,2.03012,2.02999,2.03007,10114682.0
2006-04-20 12:35:00,2.02999,2.03024,2.02999,2.03024,824584.0
2006-04-20 12:36:00,2.03017,2.03018,2.02948,2.02948,3745216.0
2006-04-20 12:37:00,2.02956,2.02956,2.02905,2.02941,8050737.0
2006-04-20 12:38:00,2.02929,2.02929,2.02904,2.0291,3286631.0
2006-04-20 12:39:00,2.02912,2.02912,2.02872,2.02872,2533986.0
2006-04-20 12:40:00,2.02864,2.02885,2.02855,2.02855,2372373.0
2006-04-20 12:41:00,2.02838,2.02838,2.02805,2.02805,191603.0
2006-04-20 12:42:00,2.02803,2.02816,2.02801,2.02816,3492967.0
2006-04-20 12:43:00,2.02842,2.0286,2.02841,2.02853,18691616.0
2006-04-20 12:44:00,2.0287,2.02882,2.02868,2.02868,4706932.0
2006-04-20 12:45:00,2.02872,2.02878,2.0286,2.02876,1951237.0
2006-04-20 12:46:00,2.02882,2.029,2.02882,2.02893,10816753.0
2006-04-20 12:47:00,2.02875,2.02875,2.02837,2.02852,11873215.0
2006-04-20 12:48:00,2.02844,2.02844,2.02806,2.02811,3892511.0
2006-04-20 12:49:00,2.02814,2.02835,2.02791,2.02817,18043711.0
2006-04-20 12:50:00,2.02815,2.02817,2.02804,2.02804,6952945.0
2006-04-20 12:51:00,2.02809,2.02809,2.0278,2.02795,1188573.0
2006-04-20 12:52:00,2.02798,2.02798,2.02781,2.02792,15520773.0
2006-04-20 12:53:00,2.02791,2.02796,2.02773,2.02796,2765585.0
2006-04-20 12:54:00,2.02776,2.02784,2.02763,2.02763,22195360.0
2006-04-20 12:55:00,2.02753,2.0276,2.02732,2.02742,7129140.0
2006-04-20 12:56:00,2.02753,2.02782,2.02753,2.02782,7394273.0
2006-04-20 12:57:00,2.02793,2.02812,2.02791,2.02791,11645984.0
2006-04-20 12:58:00,2.02768,2.02768,2.02727,2.02727,12545226.0
2006-04-20 12:59:00,2.02727,2.0273,2.02709,2.02709,9840162.0
2006-04-20 13:00:00,2.02696,2.02696,2.02628,2.02636,9092196.0
2006-04-20 13:01:00,2.02639,2.027,2.02639,2.027,4626515.0
2006-04-20 13:02:00,2.02691,2.02691,2.02659,2.02659,12246537.0
2006-04-20 13:03:00,2.02652,2.02652,2.0264,2.02645,8468961.0
2006-04-20 13:04:00,2.02652,2.02653,2.02627,2.02627,2885093.0
2006-04-20 13:05:00,2.02623,2.02625,2.02606,2.02606,6175822.0
2006-04-20 13:06:00,2.02604,2.02604,2.02562,2.02562,2418061.0
2006-04-20 13:07:00,2.02548,2.02548,2.0249,2.0249,16402137.0
2006-04-20 13:08:00,2.02498,2.02555,2.02498,2.02555,19914463.0
2006-04-20 13:09:00,2.02571,2.02587,2.02562,2.02587,15931722.0
2006-04-20 13:10:00,2.02584,2.02632,2.02584,2.02632,3963031.0
2006-04-20 13:11:00,2.02644,2.02657,2.02638,2.02643,4316981.0
2006-04-20 13:12:00,2.02633,2.02633,2.026,2.026,5147664.0
2006-04-20 13:13:00,2.026,2.02614,2.026,2.0261,6368375.0
2006-04-20 13:14:00,2.02627,2.0265,2.02626,2.0265,1408677.0
2006-04-20 13:15:00,2.02659,2.02676,2.02659,2.02662,4429116.0
2006-04-20 13:16:00,2.02662,2.02662,2.02643,2.02647,23233458.0
2006-04-20 13:17:00,2.02656,2.02666,2.02646,2.02666,11862223.0
2006-04-20 13:18:00,2.02679,2.02679,2.02667,2.02672,1641348.0
2006-04-20 13:19:00,2.02667,2.02668,2.02657,2.02661,5268170.0
2006-04-20 13:20:00,2.02647,2.0268,2.02647,2.0268,9585238.0
2006-04-20 13:21:00,2.02685,2.02689,2.02671,2.0268,8272873.0
2006-04-20 13:22:00,2.02681,2.02694,2.0267,2.02694,4148054.0
2006-04-20 13:23:00,2.02687,2.02714,2.02686,2.02714,6008624.0
2006-04-20 13:24:00,2.02715,2.02715,2.02678,2.0271,25973074.0
2006-04-20 13:25:00,2.02714,2.02731,2.02714,2.02727,7190111.0
2006-04-20 13:26:00,2.02717,2.02717,2.02698,2.02698,6564831.0
2006-04-20 13:27:00,2.02696,2.02696,2.02666,2.02666,5986346.0
2006-04-20 13:28:00,2.02669,2.02669,2.02652,2.02656,4974380.0
2006-04-20 13:29:00,2.0266,2.02688,2.0266,2.02688,3108733.0
2006-04-20 13:30:00,2.02717,2.02735,2.02717,2.02724,3266531.0
2006-04-20 13:31:00,2.02729,2.02729,2.02698,2.02698,20001564.0
2006-04-20 13:32:00,2.02691,2.02691,2.02677,2.02677,3202280.0
2006-04-20 13:33:00,2.02681,2.02702,2.02646,2.02646,6730635.0
2006-04-20 13:34:00,2.02636,2.0264,2.0262,2.0264,2837631.0
2006-04-20 13:35:00,2.02651,2.02669,2.02638,2.02668,4795336.0
2006-04-20 13:36:00,2.02667,2.02667,2.02644,2.02644,382766.0
2006-04-20 13:37:00,2.02648,2.02648,2.02621,2.02626,6021171.0
2006-04-20 13:38:00,2.0262,2.0262,2.02587,2.02607,9959543.0
2006-04-20 13:39:00,2.02614,2.02621,2.02599,2.02621,429875.0
2006-04-20 13:40:00,2.02623,2.02639,2.0262,2.02639,2950360.0
2006-04-20 13:41:00,2.02649,2.02713,2.02649,2.02713,4754525.0
2006-04-20 13:42:00,2.02721,2.02721,2.02694,2.02694,12688011.0
2006-04-20 13:43:00,2.02695,2.02695,2.02686,2.02688,2369468.0
2006-04-20 13:44:00,2.02699,2.02733,2.02699,2.02733,2438372.0
2006-04-20 13:45:00,2.02732,2.02769,2.02732,2.02769,7790973.0
2006-04-20 13:46:00,2.0277,2.0277,2.02747,2.02747,8479630.0
2006-04-20 13:47:00,2.02748,2.02748,2.02721,2.02723,7065722.0
2006-04-20 13:48:00,2.02729,2.02729,2.02708,2.02718,5354181.0
2006-04-20 13:49:00,2.02723,2.02737,2.02721,2.02728,5212470.0
2006-04-20 13:50:00,2.02743,2.02767,2.0274,2.02767,4305447.0
2006-04-20 13:51:00,2.02764,2.02764,2.02742,2.02752,5947927.0
2006-04-20 13:52:00,2.02745,2.02745,2.0272,2.02722,2508183.0
2006-04-20 13:53:00,2.02722,2.02737,2.02716,2.02737,7931689.0
2006-04-20 13:54:00,2.02743,2.02743,2.02714,2.02714,6318282.0
2006-04-20 13:55:00,2.02713,2.02713,2.02689,2.02701,9401985.0
2006-04-20 13:56:00,2.02692,2.02711,2.02692,2.02711,15651788.0
2006-04-20 13:57:00,2.02713,2.02713,2.02675,2.02675,10063067.0
2006-04-20 13:58:00,2.02673,2.02685,2.02537,2.02685,2225333.0
2006-04-20 13:59:00,2.02673,2.02686,2.02664,2.02686,21891798.0
2006-04-20 14:00:00,2.02696,2.02721,2.02696,2.02721,5073408.0
2006-04-20 14:01:00,2.02721,2.02721,2.02696,2.02699,18567824.0
2006-04-20 14:02:00,2.02698,2.02698,2.02597,2.02597,9891052.0
2006-04-20 14:03:00,2.02586,2.02596,2.02585,2.02587,15856947.0
2006-04-20 14:04:00,2.02609,2.02625,2.02594,2.02625,3649365.0
2006-04-20 14:05:00,2.02625,2.02625,2.02588,2.02594,1913868.0
2006-04-20 14:06:00,2.02581,2.02581,2.02559,2.02559,6985785.0
2006-04-20 14:07:00,2.0255,2.02575,2.02535,2.02535,2457309.0
2006-04-20 14:08:00,2.02542,2.02585,2.02542,2.02585,1858232.0
2006-04-20 14:09:00,2.02585,2.02585,2.02566,2.02574,10322657.0
2006-04-20 14:10:00,2.02568,2.02568,2.02557,2.02568,3020855.0
2006-04-20 14:11:00,2.02565,2.02596,2.02562,2.02596,4739631.0
2006-04-20 14:12:00,2.02611,2.02633,2.02611,2.0263,1758340.0
2006-04-20 14:13:00,2.02624,2.02678,2.02624,2.02678,3364653.0
2006-04-20 14:15:00,2.02676,2.02676,2.0264,2.02646,1066226.0
2006-04-20 14:16:00,2.02642,2.02668,2.02642,2.02668,2616570.0
2006-04-20 14:17:00,2.02624,2.02672,2.02624,2.02672,14205417.0
2006-04-20 14:18:00,2.02701,2.02713,2.02691,2.02691,4574272.0
2006-04-20 14:19:00,2.02682,2.02682,2.02656,2.02679,17863598.0
2006-04-20 14:20:00,2.02679,2.02686,2.02651,2.02651,6626271.0
2006-04-20 14:21:00,2.02639,2.02674,2.02639,2.02674,5202786.0
2006-04-20 14:22:00,2.02675,2.02697,2.0266,2.02697,8308709.0
2006-04-20 14:23:00,2.02698,2.02703,2.02683,2.02691,3984872.0
2006-04-20 14:24:00,2.02705,2.02736,2.02705,2.02736,3995437.0
2006-04-20 14:25:00,2.02736,2.02757,2.0273,2.0273,19637087.0
2006-04-20 14:26:00,2.02717,2.02717,2.0266,2.02693,25925090.0
2006-04-20 14:27:00,2.02684,2.0269,2.02677,2.02677,1322524.0
2006-04-20 14:28:00,2.0269,2.02705,2.02683,2.02705,7896605.0
2006-04-20 14:29:00,2.0271,2.0271,2.02689,2.02689,3301133.0
2006-04-20 14:30:00,2.02676,2.02676,2.02628,2.02628,8252530.0
2006-04-20 14:31:00,2.0263,2.02651,2.02609,2.02651,3864190.0
2006-04-20 14:32:00,2.02643,2.02643,2.02602,2.02602,5627539.0
2006-04-20 14:33:00,2.02576,2.02576,2.02537,2.0256,39531950.0
2006-04-20 14:34:00,2.02557,2.02564,2.02537,2.02537,16933219.0
2006-04-20 14:35:00,2.02543,2.02543,2.02474,2.02474,13758533.0
2006-04-20 14:36:00,2.02506,2.02513,2.02483,2.02483,620630.0
2006-04-20 14:37:00,2.02477,2.02486,2.0247,2.02474,3981382.0
2006-04-20 14:38:00,2.02463,2.02463,2.02434,2.02434,4859226.0
2006-04-20 14:39:00,2.02424,2.02428,2.02405,2.02412,1949720.0
2006-04-20 14:40:00,2.02403,2.02408,2.02393,2.02395,5012893.0
2006-04-20 14:41:00,2.02399,2.02428,2.02399,2.02415,2680766.0
2006-04-20 14:42:00,2.02401,2.02402,2.02384,2.02384,3313150.0
2006-04-20 14:43:00,2.02368,2.02397,2.02368,2.02397,13635577.0
2006-04-20 14:44:00,2.02387,2.02405,2.02387,2.02401,4212849.0
2006-04-20 14:45:00,2.0239,2.02406,2.02389,2.02389,7372758.0
2006-04-20 14:46:00,2.02403,2.02414,2.02386,2.02386,3447518.0
2006-04-20 14:47:00,2.02383,2.02385,2.02363,2.02371,5602535.0
2006-04-20 14:48:00,2.02374,2.02374,2.02342,2.02349,2555620.0
2006-04-20 14:49:00,2.02332,2.02362,2.02332,2.02358,6417351.0
2006-04-20 14:50:00,2.02361,2.02381,2.02361,2.02373,11205653.0
2006-04-20 14:51:00,2.02375,2.02392,2.02375,2.02392,358918.0
2006-04-20 14:52:00,2.02392,2.02392,2.02336,2.02375,7630730.0
2006-04-20 14:53:00,2.02371,2.02371,2.02347,2.02358,6271815.0
2006-04-20 14:54:00,2.02362,2.02382,2.02362,2.02377,21953880.0
2006-04-20 14:55:00,2.0237,2.02373,2.02356,2.02368,3454487.0
2006-04-20 14:56:00,2.02357,2.02369,2.02357,2.02363,2887337.0
2006-04-20 14:57:00,2.0236,2.02361,2.02348,2.02348,4568141.0
2006-04-20 14:58:00,2.02338,2.02338,2.02312,2.02318,3546569.0
2006-04-20 14:59:00,2.02323,2.02329,2.02321,2.02321,394221.0
2006-04-20 15:00:00,2.02312,2.02328,2.02312,2.02328,3369212.0
2006-04-20 15:01:00,2.02331,2.02343,2.02323,2.02343,5574935.0
2006-04-20 15:02:00,2.02347,2.02367,2.02343,2.02367,7777883.0
2006-04-20 15:03:00,2.02372,2.02372,2.02336,2.02336,4984253.0
2006-04-20 15:04:00,2.02342,2.02342,2.02305,2.02305,4922659.0
2006-04-20 15:05:00,2.02303,2.02303,2.02267,2.02267,3160837.0
2006-04-20 15:06:00,2.02267,2.02302,2.0226,2.02302,12788530.0
2006-04-20 15:07:00,2.02302,2.02327,2.02302,2.02319,1506953.0
2006-04-20 15:08:00,2.02316,2.02326,2.02311,2.02315,15387344.0
2006-04-20 15:09:00,2.02321,2.02333,2.02315,2.02324,2390456.0
2006-04-20 15:10:00,2.02323,2.02323,2.02303,2.02316,1698292.0
2006-04-20 15:11:00,2.02323,2.02341,2.02323,2.02341,6699842.0
2006-04-20 15:12:00,2.02334,2.02334,2.02313,2.0232,7112282.0
2006-04-20 15:13:00,2.02283,2.02341,2.02283,2.02337,14739758.0
2006-04-20 15:14:00,2.02339,2.02389,2.02339,2.02389,4117157.0
2006-04-20 15:15:00,2.02348,2.02417,2.02348,2.02417,16680678.0
2006-04-20 15:16:00,2.0242,2.02441,2.02415,2.02441,3827014.0
2006-04-20 15:17:00,2.02447,2.02447,2.02445,2.02445,32331.0
2006-04-20 15:18:00,2.02441,2.02479,2.02435,2.02479,7288184.0
2006-04-20 15:19:00,2.02487,2.02504,2.02487,2.02494,8371421.0
2006-04-20 15:20:00,2.02477,2.02507,2.02477,2.02507,9123693.0
2006-04-20 15:21:00,2.02514,2.02514,2.02493,2.02511,16575255.0
2006-04-20 15:22:00,2.0252,2.02535,2.0252,2.02526,8449134.0
2006-04-20 15:23:00,2.02534,2.02552,2.02534,2.02551,4774178.0
2006-04-20 15:24:00,2.02568,2.02579,2.02567,2.02569,4503867.0
2006-04-20 15:25:00,2.02573,2.02583,2.0256,2.02583,4303080.0
2006-04-20 15:26:00,2.02588,2.02588,2.02563,2.02574,17246775.0
2006-04-20 15:27:00,2.02566,2.02566,2.02542,2.0256,3754034.0
2006-04-20 15:28:00,2.02554,2.02581,2.02554,2.02575,728910.0
2006-04-20 15:29:00,2.02575,2.02586,2.02554,2.02586,668764.0
2006-04-20 15:30:00,2.0259,2.02595,2.02577,2.02594,4612761.0
2006-04-20 15:31:00,2.02569,2.02575,2.02555,2.02555,506421.0
2006-04-20 15:32:00,2.02551,2.02573,2.02551,2.02573,4622486.0
2006-04-20 15:33:00,2.02569,2.02574,2.02566,2.02566,6465633.0
2006-04-20 15:34:00,2.02578,2.0259,2.02542,2.02574,14369792.0
2006-04-20 15:35:00,2.02565,2.02565,2.0255,2.02557,14537337.0
2006-04-20 15:36:00,2.0255,2.02569,2.0255,2.0255,3450962.0
2006-04-20 15:37:00,2.02522,2.02525,2.02493,2.02493,6500911.0
2006-04-20 15:38:00,2.025,2.02501,2.02497,2.02497,3274484.0
2006-04-20 15:39:00,2.02493,2.02497,2.0247,2.02497,4666708.0
2006-04-20 15:40:00,2.02487,2.02512,2.02487,2.02512,7170556.0
2006-04-20 15:41:00,2.02507,2.0252,2.02504,2.0252,781543.0
2006-04-20 15:42:00,2.02539,2.02592,2.02539,2.02573,5840663.0
2006-04-20 15:43:00,2.02573,2.02578,2.02556,2.02556,17175689.0
2006-04-20 15:44:00,2.02547,2.02547,2.02491,2.02491,2714954.0
2006-04-20 15:45:00,2.02508,2.0254,2.02508,2.0254,4603017.0
2006-04-20 15:46:00,2.02543,2.02543,2.02506,2.02514,13686857.0
2006-04-20 15:47:00,2.02515,2.02521,2.02492,2.02492,5992088.0
2006-04-20 15:48:00,2.02475,2.02492,2.02461,2.02461,1909707.0
2006-04-20 15:49:00,2.02461,2.02461,2.02439,2.02439,12091757.0
2006-04-20 15:50:00,2.02428,2.02428,2.02399,2.02422,9490814.0
2006-04-20 15:51:00,2.02432,2.02437,2.0243,2.02435,5746464.0
2006-04-20 15:52:00,2.02434,2.02438,2.02434,2.02434,260209.0
2006-04-20 15:53:00,2.02436,2.0246,2.02435,2.0245,2654108.0
2006-04-20 15:54:00,2.02448,2.02456,2.02432,2.02443,7840152.0
2006-04-20 15:55:00,2.02442,2.02442,2.02385,2.02396,7992100.0
2006-04-20 15:56:00,2.02412,2.02421,2.02393,2.02393,5823517.0
2006-04-20 15:57:00,2.02386,2.02387,2.02345,2.02387,7972607.0
2006-04-20 15:58:00,2.02407,2.02429,2.02407,2.02429,427444.0
2006-04-20 15:59:00,2.02441,2.0246,2.02441,2.0245,3376937.0
2006-04-20 16:00:00,2.02445,2.02445,2.02415,2.02415,219307.0
2006-04-20 16:01:00,2.02408,2.02413,2.02393,2.02393,2361831.0
2006-04-20 16:02:00,2.02388,2.02388,2.02361,2.02368,2227881.0
2006-04-20 16:03:00,2.02363,2.02364,2.02359,2.02359,14485149.0
2006-04-20 16:04:00,2.02372,2.02387,2.02355,2.02387,3075283.0
2006-04-20 16:05:00,2.02383,2.0244,2.02381,2.0244,2466657.0
2006-04-20 16:06:00,2.0242,2.0242,2.02374,2.0238,3527935.0
2006-04-20 16:07:00,2.02377,2.02377,2.02351,2.02351,15610745.0
2006-04-20 16:08:00,2.02356,2.02356,2.02327,2.02338,2291867.0
2006-04-20 16:09:00,2.02338,2.02338,2.02308,2.02317,4041041.0
2006-04-20 16:10:00,2.02314,2.02315,2.0228,2.0228,5082823.0
2006-04-20 16:11:00,2.02275,2.02284,2.02253,2.02265,11567853.0
2006-04-20 16:12:00,2.02279,2.02322,2.02279,2.02292,4309046.0
2006-04-20 16:13:00,2.02287,2.02345,2.02287,2.02345,21636763.0
2006-04-20 16:14:00,2.02343,2.02363,2.02343,2.02355,19748077.0
2006-04-20 16:15:00,2.02344,2.02344,2.02305,2.02328,1498406.0
2006-04-20 16:16:00,2.02326,2.02367,2.02326,2.02367,6295368.0
2006-04-20 16:17:00,2.02366,2.02366,2.02345,2.02356,5560146.0
2006-04-20 16:18:00,2.02367,2.02417,2.02367,2.02417,3152790.0
2006-04-20 16:19:00,2.02435,2.02461,2.02435,2.02461,9830991.0
2006-04-20 16:20:00,2.0246,2.02555,2.0246,2.02555,13415612.0
2006-04-20 16:21:00,2.02555,2.02591,2.02555,2.02591,3675725.0
2006-04-20 16:22:00,2.0259,2.02593,2.02572,2.02593,1512011.0
2006-04-20 16:23:00,2.02607,2.0269,2.02607,2.0269,2105565.0
2006-04-20 16:24:00,2.02706,2.0273,2.02704,2.02713,2443192.0
2006-04-20 16:25:00,2.02722,2.0276,2.02722,2.0276,1177991.0
2006-04-20 16:26:00,2.02764,2.02765,2.02747,2.02747,2981094.0
2006-04-20 16:27:00,2.02754,2.02758,2.0273,2.02738,4136230.0
2006-04-20 16:28:00,2.02731,2.02737,2.02722,2.02723,3629131.0
2006-04-20 16:29:00,2.02722,2.02758,2.02722,2.02758,2689978.0
2006-04-20 16:30:00,2.02775,2.02825,2.02775,2.02825,6105274.0
2006-04-20 16:31:00,2.02815,2.02815,2.02784,2.02784,1707387.0
2006-04-20 16:32:00,2.02784,2.02784,2.02758,2.02758,9737084.0
2006-04-20 16:33:00,2.02758,2.02758,2.02729,2.02737,11594403.0
2006-04-20 16:34:00,2.02738,2.02738,2.0271,2.02738,16993890.0
2006-04-20 16:35:00,2.02742,2.02747,2.02727,2.02727,5573313.0
2006-04-20 16:36:00,2.02723,2.02728,2.02707,2.02727,17441520.0
2006-04-20 16:37:00,2.02738,2.02766,2.02737,2.02766,9713085.0
2006-04-20 16:38:00,2.02761,2.02764,2.02745,2.02764,15858896.0
2006-04-20 16:39:00,2.02757,2.02766,2.02754,2.02756,2211873.0
2006-04-20 16:40:00,2.02768,2.02788,2.02741,2.02765,25132077.0
2006-04-20 16:41:00,2.02765,2.02788,2.02765,2.02788,6302642.0
2006-04-20 16:45:00,2.02791,2.02842,2.02791,2.02833,9291805.0
2006-04-20 16:46:00,2.02836,2.02886,2.02834,2.02886,3453969.0
2006-04-20 16:47:00,2.02885,2.02889,2.02879,2.02883,18525489.0
2006-04-20 16:48:00,2.02862,2.02869,2.02855,2.02855,1205832.0
2006-04-20 16:49:00,2.02859,2.02867,2.02829,2.02839,3185895.0
2006-04-20 16:50:00,2.02833,2.02833,2.02805,2.02805,10364043.0
2006-04-20 16:51:00,2.02811,2.02811,2.02792,2.0281,10275681.0
2006-04-20 16:52:00,2.02815,2.02832,2.02815,2.02829,1435755.0
2006-04-20 16:53:00,2.02838,2.0285,2.02835,2.0285,9155755.0
2006-04-20 16:56:00,2.02852,2.02852,2.0278,2.0278,5026600.0
2006-04-20 16:57:00,2.02761,2.02761,2.02729,2.02741,10992473.0
2006-04-20 16:58:00,2.02762,2.02806,2.02762,2.02796,10583763.0
2006-04-20 16:59:00,2.02792,2.02793,2.02738,2.02738,7103998.0
2006-04-20 17:00:00,2.02732,2.02763,2.02729,2.02763,2335663.0
2006-04-20 17:01:00,2.0276,2.02774,2.0276,2.0277,1322001.0
2006-04-20 17:02:00,2.02787,2.0279,2.02762,2.02762,4876017.0
2006-04-20 17:03:00,2.02761,2.02764,2.0273,2.0273,12671250.0
2006-04-20 17:04:00,2.02781,2.02806,2.02781,2.02806,3462403.0
2006-04-20 17:05:00,2.02802,2.02802,2.02774,2.02794,3723260.0
2006-04-20 17:06:00,2.02802,2.02802,2.02751,2.02751,2352938.0
2006-04-20 17:07:00,2.02747,2.02747,2.02691,2.02696,2362609.0
2006-04-20 17:08:00,2.02686,2.02686,2.02632,2.02632,1816858.0
2006-04-20 17:09:00,2.02626,2.0263,2.02602,2.02602,1543081.0
2006-04-20 17:10:00,2.02611,2.02638,2.02605,2.02638,1147355.0
2006-04-20 17:11:00,2.02643,2.02649,2.02629,2.02634,8776042.0
2006-04-20 17:12:00,2.02623,2.02623,2.02584,2.02604,9758444.0
2006-04-20 17:13:00,2.02615,2.02626,2.02609,2.02622,4639504.0
2006-04-20 17:14:00,2.02615,2.02639,2.02615,2.02639,3622490.0
2006-04-20 17:15:00,2.02658,2.02686,2.02655,2.02686,1979447.0
2006-04-20 17:16:00,2.02692,2.02692,2.02676,2.02685,5123239.0
2006-04-20 17:17:00,2.02681,2.02736,2.02681,2.02736,1700561.0
2006-04-20 17:18:00,2.02737,2.02761,2.02737,2.02761,6161004.0
2006-04-20 17:19:00,2.02761,2.02781,2.02761,2.02781,2566068.0
2006-04-20 17:20:00,2.02781,2.02808,2.02777,2.02808,2691623.0
2006-04-20 17:21:00,2.02812,2.02812,2.02798,2.02798,736859.0
2006-04-20 17:22:00,2.02811,2.02832,2.02811,2.02816,1165821.0
2006-04-20 17:23:00,2.02807,2.02807,2.02786,2.02804,3527180.0
2006-04-20 17:24:00,2.02811,2.02819,2.02794,2.02819,1024329.0
2006-04-20 17:25:00,2.02819,2.02819,2.02811,2.02811,6350961.0
2006-04-20 17:26:00,2.02822,2.02822,2.02787,2.02795,10637003.0
2006-04-20 17:27:00,2.02786,2.02789,2.02766,2.02766,3221415.0
2006-04-20 17:28:00,2.0276,2.02766,2.02746,2.02752,9429996.0
2006-04-20 17:29:00,2.02748,2.02765,2.02748,2.02765,14861984.0
2006-04-20 17:30:00,2.02778,2.02801,2.02778,2.02801,967792.0
2006-04-20 17:31:00,2.02807,2.02835,2.02807,2.02809,14853898.0
2006-04-20 17:32:00,2.02795,2.02795,2.02776,2.02776,4805580.0
2006-04-20 17:33:00,2.02764,2.02777,2.02757,2.02777,7844342.0
2006-04-20 17:34:00,2.02766,2.02766,2.02731,2.02731,2278177.0
2006-04-20 17:35:00,2.02728,2.02728,2.02705,2.02705,4740141.0
2006-04-20 17:36:00,2.02695,2.02716,2.02695,2.0271,2110018.0
2006-04-20 17:37:00,2.02714,2.0273,2.02714,2.0273,3704315.0
2006-04-20 17:38:00,2.02723,2.02723,2.02706,2.02714,8715535.0
2006-04-20 17:39:00,2.02722,2.02739,2.02722,2.0273,4436509.0
2006-04-20 17:40:00,2.02731,2.02735,2.02727,2.0273,8354441.0
2006-04-20 17:41:00,2.02734,2.02788,2.02734,2.02788,2668055.0
2006-04-20 17:42:00,2.02794,2.02807,2.02787,2.02805,2894724.0
2006-04-20 17:43:00,2.02803,2.02854,2.02803,2.02854,6953244.0
2006-04-20 17:44:00,2.0285,2.0285,2.02833,2.02833,3251695.0
2006-04-20 17:45:00,2.02815,2.02815,2.02773,2.02781,17948385.0
2006-04-20 17:46:00,2.02775,2.02775,2.02757,2.02757,787534.0
2006-04-20 17:47:00,2.02777,2.02781,2.0276,2.02776,12857255.0
2006-04-20 17:48:00,2.0279,2.02801,2.02788,2.02789,8873090.0
2006-04-20 17:49:00,2.02797,2.02797,2.02752,2.02752,470999.0
2006-04-20 17:50:00,2.02736,2.02748,2.0272,2.02748,1144228.0
2006-04-20 17:51:00,2.02746,2.02746,2.02714,2.02714,2785635.0
2006-04-20 17:52:00,2.02697,2.02707,2.02691,2.02691,3923942.0
2006-04-20 17:53:00,2.02713,2.02713,2.02694,2.02704,3263845.0
2006-04-20 17:54:00,2.02709,2.02728,2.02703,2.02728,4782124.0
2006-04-20 17:55:00,2.02741,2.02765,2.02738,2.02738,1593908.0
2006-04-20 17:56:00,2.02748,2.02769,2.02748,2.02758,14586663.0
2006-04-20 17:57:00,2.02752,2.02752,2.02745,2.02745,780958.0
2006-04-20 17:58:00,2.02729,2.02762,2.02729,2.02731,11152501.0
2006-04-20 17:59:00,2.0272,2.0272,2.02688,2.02694,8622903.0
2006-04-20 18:00:00,2.02674,2.02678,2.02643,2.02643,4983043.0
2006-04-20 18:01:00,2.0262,2.02641,2.02617,2.02632,3675791.0
2006-04-20 18:02:00,2.02647,2.02667,2.02644,2.02667,1393639.0
2006-04-20 18:03:00,2.02664,2.02742,2.02664,2.02742,9888935.0
2006-04-20 18:04:00,2.02721,2.02721,2.02704,2.02704,699589.0
2006-04-20 18:05:00,2.02693,2.02697,2.02687,2.02693,7132444.0
2006-04-20 18:06:00,2.02707,2.02712,2.027,2.027,748032.0
2006-04-20 18:07:00,2.02695,2.02713,2.02695,2.02713,10216495.0
2006-04-20 18:08:00,2.02722,2.02736,2.02716,2.02736,5362258.0
2006-04-20 18:09:00,2.0274,2.02767,2.02735,2.02767,18935409.0
2006-04-20 18:10:00,2.0277,2.0279,2.0277,2.0277,1236947.0
2006-04-20 18:11:00,2.02784,2.02784,2.02772,2.02772,1070008.0
2006-04-20 18:12:00,2.02764,2.02764,2.02685,2.02685,22527127.0
2006-04-20 18:13:00,2.02678,2.02678,2.02676,2.02676,2044173.0
2006-04-20 18:14:00,2.02685,2.02685,2.02646,2.02646,11908690.0
2006-04-20 18:15:00,2.02658,2.0267,2.02658,2.0267,9916009.0
2006-04-20 18:16:00,2.02666,2.02666,2.02642,2.02651,8405633.0
2006-04-20 18:17:00,2.02676,2.02682,2.02676,2.02682,288648.0
2006-04-20 18:18:00,2.02696,2.02713,2.02693,2.02707,13721964.0
2006-04-20 18:19:00,2.02716,2.02733,2.02716,2.02727,3207874.0
2006-04-20 18:20:00,2.0273,2.02743,2.0273,2.02742,2240229.0
2006-04-20 18:21:00,2.02729,2.02729,2.02688,2.02688,3543956.0
2006-04-20 18:22:00,2.02725,2.02725,2.02699,2.02699,575391.0
2006-04-20 18:23:00,2.02701,2.02702,2.02688,2.02702,945168.0
2006-04-20 18:24:00,2.02692,2.02692,2.02679,2.02689,12223695.0
2006-04-20 18:25:00,2.0269,2.0269,2.0268,2.02687,2772627.0
2006-04-20 18:26:00,2.02691,2.02699,2.02691,2.02699,300206.0
2006-04-20 18:27:00,2.02697,2.02729,2.02674,2.02729,1213007.0
2006-04-20 18:28:00,2.02736,2.02769,2.02736,2.02769,1536435.0
2006-04-20 18:29:00,2.02779,2.02813,2.02779,2.02813,3196595.0
2006-04-20 18:30:00,2.02824,2.02824,2.02816,2.02816,2465503.0
2006-04-20 18:31:00,2.02836,2.02839,2.02822,2.02839,2082702.0
2006-04-20 18:32:00,2.02845,2.02849,2.02831,2.02849,2592209.0
2006-04-20 18:33:00,2.02855,2.02858,2.02855,2.02858,2383126.0
2006-04-20 18:34:00,2.0286,2.02867,2.0286,2.02867,555306.0
2006-04-20 18:35:00,2.02872,2.02882,2.02857,2.02882,3087210.0
2006-04-20 18:36:00,2.02885,2.02888,2.02885,2.02888,1189586.0
2006-04-20 18:37:00,2.02899,2.02907,2.02898,2.02906,4874076.0
2006-04-20 18:38:00,2.02904,2.02916,2.02894,2.02894,6613393.0
2006-04-20 18:39:00,2.02883,2.02904,2.02883,2.02899,639791.0
2006-04-20 18:40:00,2.02887,2.02887,2.02871,2.02877,9198426.0
2006-04-20 18:41:00,2.02884,2.02907,2.02884,2.02907,4717370.0
2006-04-20 18:42:00,2.02911,2.02911,2.02906,2.02906,3590410.0
2006-04-20 18:43:00,2.02904,2.02904,2.02903,2.02903,479525.0
2006-04-20 18:44:00,2.02905,2.02905,2.02887,2.02887,3083282.0
2006-04-20 18:45:00,2.02884,2.02889,2.0287,2.0287,1515077.0
2006-04-20 18:46:00,2.02865,2.0288,2.02863,2.02868,2872654.0
2006-04-20 18:47:00,2.02855,2.02867,2.02855,2.02867,3305630.0
2006-04-20 18:49:00,2.02865,2.02866,2.02851,2.02851,4670620.0
2006-04-20 18:50:00,2.02846,2.02856,2.02846,2.02852,8342632.0
2006-04-20 18:51:00,2.02855,2.02858,2.02848,2.02848,3648910.0
2006-04-20 18:52:00,2.02867,2.02882,2.02867,2.02882,14140067.0
2006-04-20 18:53:00,2.02888,2.02905,2.02888,2.02904,3715288.0
2006-04-20 18:54:00,2.02901,2.02935,2.02901,2.02935,7491625.0
2006-04-20 18:55:00,2.02946,2.02946,2.02931,2.02939,4858971.0
2006-04-20 18:56:00,2.02923,2.02945,2.02903,2.02928,14896173.0
2006-04-20 18:57:00,2.02923,2.0297,2.02923,2.0297,3674688.0
2006-04-20 18:58:00,2.02964,2.02964,2.02928,2.02928,924708.0
2006-04-20 18:59:00,2.02921,2.02921,2.029,2.029,3877292.0
2006-04-20 19:00:00,2.02889,2.02889,2.02865,2.0287,3344421.0
2006-04-20 19:01:00,2.02859,2.02869,2.02848,2.02851,4434776.0
2006-04-20 19:02:00,2.02849,2.02849,2.02827,2.0284,5305540.0
2006-04-20 19:03:00,2.02853,2.02869,2.02847,2.02847,3599853.0
2006-04-20 19:04:00,2.02849,2.02866,2.02849,2.02866,12843790.0
2006-04-20 19:05:00,2.02867,2.02874,2.02857,2.02874,26370643.0
2006-04-20 19:06:00,2.02868,2.02876,2.02837,2.02837,1966710.0
2006-04-20 19:07:00,2.02829,2.02829,2.02791,2.02791,12411526.0
2006-04-20 19:08:00,2.02802,2.02802,2.0279,2.0279,2726119.0
2006-04-20 19:09:00,2.02772,2.02772,2.02755,2.02755,937598.0
2006-04-20 19:10:00,2.0274,2.02749,2.02713,2.02749,8653330.0
2006-04-20 19:11:00,2.02752,2.02752,2.02724,2.02744,808333.0
2006-04-20 19:12:00,2.02748,2.02766,2.02748,2.02763,5030777.0
2006-04-20 19:13:00,2.02747,2.02747,2.0274,2.0274,77094.0
2006-04-20 19:14:00,2.02744,2.02756,2.02732,2.02756,4748195.0
2006-04-20 19:15:00,2.02758,2.02758,2.02754,2.02754,6954583.0
2006-04-20 19:16:00,2.02753,2.02768,2.02753,2.02768,3137097.0
2006-04-20 19:17:00,2.02776,2.02776,2.02762,2.02776,799856.0
2006-04-20 19:18:00,2.02776,2.02776,2.02744,2.02746,2209069.0
2006-04-20 19:19:00,2.02747,2.02765,2.02738,2.02761,313706.0
2006-04-20 19:20:00,2.02762,2.02771,2.02754,2.02765,5472691.0
2006-04-20 19:21:00,2.02763,2.02763,2.02736,2.02736,241314.0
2006-04-20 19:22:00,2.02726,2.02767,2.02726,2.02767,130664.0
2006-04-20 19:23:00,2.02777,2.02797,2.0276,2.0276,6715608.0
2006-04-20 19:24:00,2.02767,2.02792,2.02767,2.02792,908481.0
2006-04-20 19:25:00,2.02789,2.02789,2.02768,2.02768,13868322.0
2006-04-20 19:26:00,2.02775,2.02778,2.02775,2.02778,2437986.0
2006-04-20 19:27:00,2.02769,2.02769,2.02741,2.02741,2750657.0
2006-04-20 19:28:00,2.02732,2.02749,2.0272,2.02749,2486799.0
2006-04-20 19:29:00,2.02746,2.02748,2.02724,2.02724,2285158.0
2006-04-20 19:30:00,2.02711,2.02714,2.02704,2.02704,384129.0
2006-04-20 19:31:00,2.02688,2.02694,2.02685,2.02685,466652.0
2006-04-20 19:32:00,2.02669,2.02669,2.02635,2.02643,6710780.0
2006-04-20 19:33:00,2.02638,2.02646,2.02638,2.02646,2678551.0
2006-04-20 19:34:00,2.0265,2.02666,2.02611,2.02666,4298458.0
2006-04-20 19:35:00,2.02672,2.02686,2.02672,2.02679,6249173.0
2006-04-20 19:36:00,2.02669,2.02669,2.02636,2.02647,5993919.0
2006-04-20 19:37:00,2.02643,2.02643,2.0263,2.02634,1145348.0
2006-04-20 19:38:00,2.02632,2.02638,2.02624,2.02624,686065.0
2006-04-20 19:39:00,2.0264,2.02654,2.02628,2.02654,2810740.0
2006-04-20 19:40:00,2.02639,2.02658,2.02634,2.02638,1408906.0
2006-04-20 19:41:00,2.02635,2.02644,2.02635,2.02639,9189082.0
2006-04-20 19:42:00,2.02639,2.02646,2.02621,2.02646,593160.0
2006-04-20 19:43:00,2.02655,2.02666,2.02651,2.02662,4051811.0
2006-04-20 19:47:00,2.02653,2.0266,2.02653,2.02653,1164761.0
2006-04-20 19:48:00,2.02649,2.02657,2.02649,2.02657,902231.0
2006-04-20 19:49:00,2.02665,2.02665,2.02651,2.02654,779484.0
2006-04-20 19:50:00,2.02675,2.02675,2.02653,2.02658,1603407.0
2006-04-20 19:51:00,2.02661,2.02682,2.02661,2.02662,659664.0
2006-04-20 19:52:00,2.02676,2.02701,2.02676,2.02701,1568518.0
2006-04-20 19:53:00,2.02709,2.02709,2.02695,2.02695,1388468.0
2006-04-20 19:54:00,2.02729,2.02733,2.02722,2.02733,5201081.0
2006-04-20 19:55:00,2.02746,2.0276,2.02739,2.0275,13699905.0
2006-04-20 19:56:00,2.0275,2.02792,2.0275,2.02792,2336013.0
2006-04-20 19:57:00,2.02811,2.02832,2.02807,2.02807,17189001.0
2006-04-20 19:58:00,2.02827,2.02851,2.02827,2.02851,5976817.0
2006-04-20 19:59:00,2.02852,2.02852,2.02838,2.02838,615758.0
2006-04-20 20:00:00,2.02858,2.02874,2.02858,2.02867,646130.0
2006-04-20 20:01:00,2.02881,2.02881,2.0286,2.0286,515896.0
2006-04-20 20:02:00,2.02872,2.02885,2.02872,2.02885,5457234.0
2006-04-20 20:03:00,2.02906,2.02938,2.02906,2.0293,2264936.0
2006-04-20 20:04:00,2.02935,2.02948,2.02935,2.02948,4093692.0
2006-04-20 20:05:00,2.02959,2.02959,2.02921,2.02929,2084944.0
2006-04-20 20:06:00,2.02907,2.02907,2.02868,2.02868,10375131.0
2006-04-20 20:07:00,2.02888,2.02888,2.02872,2.02872,1193138.0
2006-04-20 20:08:00,2.0285,2.0285,2.0284,2.02841,2040383.0
2006-04-20 20:09:00,2.02848,2.02853,2.02836,2.02848,9703116.0
2006-04-20 20:10:00,2.02842,2.02842,2.02827,2.02827,7124274.0
2006-04-20 20:11:00,2.02821,2.02821,2.02804,2.02818,6804101.0
2006-04-20 20:12:00,2.02824,2.02833,2.02819,2.02829,4924848.0
2006-04-20 20:13:00,2.02847,2.02856,2.02843,2.02843,11563297.0
2006-04-20 20:14:00,2.02835,2.02835,2.02808,2.0281,15810692.0
2006-04-20 20:15:00,2.02796,2.02834,2.02796,2.02834,1571391.0
2006-04-20 20:16:00,2.02826,2.02827,2.02826,2.02826,303295.0
2006-04-20 20:17:00,2.02811,2.02824,2.02807,2.02807,6620780.0
2006-04-20 20:18:00,2.02823,2.02829,2.02823,2.02829,431496.0
2006-04-20 20:19:00,2.02827,2.0283,2.02813,2.02828,2314194.0
2006-04-20 20:20:00,2.02835,2.0285,2.02832,2.02844,2644498.0
2006-04-20 20:21:00,2.02845,2.02861,2.02845,2.02861,1894135.0
2006-04-20 20:22:00,2.02818,2.02855,2.02818,2.02829,2954613.0
2006-04-20 20:23:00,2.02821,2.02821,2.02795,2.02795,1466440.0
2006-04-20 20:24:00,2.02798,2.02809,2.02794,2.02809,14265394.0
2006-04-20 20:25:00,2.02811,2.02811,2.02804,2.02804,601175.0
2006-04-20 20:26:00,2.02799,2.02799,2.02765,2.02765,10667059.0
2006-04-20 20:27:00,2.02758,2.02766,2.02758,2.02766,9713239.0
2006-04-20 20:28:00,2.02778,2.02778,2.02766,2.02778,735244.0
2006-04-20 20:29:00,2.02771,2.02775,2.02766,2.02766,5836758.0
2006-04-20 20:30:00,2.02768,2.0277,2.02762,2.02762,5173445.0
2006-04-20 20:31:00,2.02763,2.02769,2.0276,2.02769,891615.0
2006-04-20 20:32:00,2.0277,2.02781,2.0276,2.02766,8958648.0
2006-04-20 20:33:00,2.02765,2.02765,2.02735,2.02749,509072.0
2006-04-20 20:35:00,2.02732,2.02745,2.02732,2.02745,1805613.0
2006-04-20 20:36:00,2.02746,2.02752,2.02746,2.02752,1526079.0
2006-04-20 20:37:00,2.02759,2.02764,2.02738,2.02764,6187831.0
2006-04-20 20:38:00,2.02768,2.02768,2.02749,2.02759,1104442.0
2006-04-20 20:39:00,2.02766,2.02795,2.02766,2.02795,14360988.0
2006-04-20 20:40:00,2.02798,2.02813,2.02795,2.0281,17950961.0
2006-04-20 20:41:00,2.02776,2.02815,2.02776,2.02803,7407903.0
2006-04-20 20:42:00,2.028,2.028,2.02781,2.02793,132173.0
2006-04-20 20:43:00,2.02775,2.02785,2.02772,2.02772,517937.0
2006-04-20 20:45:00,2.02768,2.02768,2.02755,2.02755,12146465.0
2006-04-20 20:46:00,2.02748,2.02748,2.02746,2.02746,403695.0
2006-04-20 20:47:00,2.02743,2.02743,2.02731,2.02733,816360.0
2006-04-20 20:48:00,2.02745,2.02763,2.02745,2.02757,19431336.0
2006-04-20 20:49:00,2.02754,2.02756,2.02737,2.02737,31745972.0
2006-04-20 20:50:00,2.0272,2.0272,2.02682,2.02691,7469546.0
2006-04-20 20:51:00,2.02694,2.02705,2.02694,2.02705,5118644.0
2006-04-20 20:52:00,2.02701,2.02701,2.02683,2.02699,4885294.0
2006-04-20 20:53:00,2.02692,2.02711,2.02692,2.02706,2564910.0
2006-04-20 20:55:00,2.02706,2.02706,2.02691,2.02697,294473.0
2006-04-20 20:56:00,2.02696,2.02696,2.0267,2.02671,3653300.0
2006-04-20 20:57:00,2.02663,2.02663,2.02589,2.02589,1705043.0
2006-04-20 20:58:00,2.02596,2.02611,2.02596,2.02611,1897505.0
2006-04-20 20:59:00,2.02605,2.02605,2.02583,2.0259,3207692.0
2006-04-20 21:00:00,2.02599,2.02619,2.02599,2.02616,352756.0
2006-04-20 21:01:00,2.02624,2.0264,2.02593,2.0264,15329152.0
2006-04-20 21:02:00,2.02648,2.02686,2.02621,2.02686,16983549.0
2006-04-20 21:03:00,2.02691,2.02708,2.02691,2.02708,914733.0
2006-04-20 21:06:00,2.02718,2.02728,2.02718,2.02728,705397.0
2006-04-20 21:07:00,2.02747,2.02753,2.02731,2.02731,1411027.0
2006-04-20 21:08:00,2.02741,2.02741,2.02728,2.02728,2798915.0
2006-04-20 21:09:00,2.02726,2.02726,2.02705,2.02705,182658.0
2006-04-20 21:11:00,2.02711,2.02713,2.02711,2.02713,3176529.0
2006-04-20 21:12:00,2.02711,2.02714,2.02704,2.02714,1844832.0
2006-04-20 21:13:00,2.02723,2.0274,2.02723,2.02738,21976605.0
2006-04-20 21:14:00,2.02727,2.02727,2.02726,2.02726,1187020.0
2006-04-20 21:15:00,2.02731,2.02732,2.02709,2.02709,969580.0
2006-04-20 21:16:00,2.02718,2.02718,2.02712,2.02712,595612.0
2006-04-20 21:17:00,2.02713,2.02725,2.0269,2.02725,11411032.0
2006-04-20 21:18:00,2.02728,2.0274,2.02723,2.02728,10586149.0
2006-04-20 21:19:00,2.02719,2.02719,2.02704,2.02709,4010495.0
2006-04-20 21:20:00,2.0271,2.0271,2.02707,2.02707,163832.0
2006-04-20 21:21:00,2.02708,2.02711,2.02708,2.0271,4933720.0
2006-04-20 21:23:00,2.02701,2.02701,2.02666,2.02666,6507540.0
2006-04-20 21:24:00,2.02662,2.02662,2.02656,2.02656,963453.0
2006-04-20 21:26:00,2.02658,2.02668,2.02658,2.02668,642112.0
2006-04-20 21:27:00,2.02636,2.02667,2.02636,2.02657,2684468.0
2006-04-20 21:28:00,2.02654,2.02654,2.0265,2.0265,944875.0
2006-04-20 21:29:00,2.02652,2.02664,2.02652,2.02657,7544373.0
2006-04-20 21:30:00,2.02645,2.02669,2.02645,2.02669,567152.0
2006-04-20 21:31:00,2.02678,2.0268,2.02664,2.0268,221794.0
2006-04-20 21:32:00,2.02685,2.02689,2.02666,2.02689,1511553.0
2006-04-20 21:33:00,2.02696,2.02702,2.02682,2.02702,426097.0
2006-04-20 21:34:00,2.02701,2.02701,2.02683,2.02695,534311.0
2006-04-20 21:35:00,2.02682,2.02691,2.02657,2.02657,4822442.0
2006-04-20 21:36:00,2.02666,2.02681,2.02666,2.02673,5006392.0
2006-04-20 21:37:00,2.02673,2.02673,2.02657,2.02663,12474853.0
2006-04-20 21:38:00,2.02665,2.02677,2.02656,2.02677,9326953.0
2006-04-20 21:39:00,2.0268,2.02694,2.02677,2.02693,342416.0
2006-04-20 21:40:00,2.02705,2.02705,2.02689,2.02693,4769863.0
2006-04-20 21:41:00,2.02687,2.02687,2.02669,2.02669,2404054.0
2006-04-20 21:42:00,2.02666,2.02667,2.02642,2.02642,10540244.0
2006-04-20 21:43:00,2.02652,2.02685,2.02652,2.02685,5457602.0
2006-04-20 21:44:00,2.02689,2.02701,2.02688,2.02688,2485779.0
2006-04-20 21:45:00,2.0271,2.02719,2.0271,2.02712,2198591.0
2006-04-20 21:46:00,2.02709,2.02709,2.02702,2.02702,5481931.0
2006-04-20 21:47:00,2.02705,2.02709,2.02701,2.02709,1960484.0
2006-04-20 21:48:00,2.02708,2.02717,2.02699,2.027,2764498.0
2006-04-20 21:49:00,2.02695,2.0272,2.02695,2.0272,10317464.0
2006-04-20 21:50:00,2.02718,2.02731,2.02718,2.02731,7018256.0
2006-04-20 21:51:00,2.02737,2.02737,2.02723,2.02723,736859.0
2006-04-20 21:52:00,2.02718,2.02718,2.02703,2.02703,1754461.0
2006-04-20 21:53:00,2.02693,2.02703,2.02682,2.02682,1223428.0
2006-04-20 21:54:00,2.02677,2.02677,2.02671,2.02675,6017581.0
2006-04-20 21:55:00,2.02672,2.02682,2.02656,2.02656,2824560.0
2006-04-20 21:56:00,2.02669,2.0269,2.02657,2.0269,2967391.0
2006-04-20 21:57:00,2.0269,2.027,2.0269,2.02699,425395.0
2006-04-20 21:58:00,2.0271,2.0272,2.02702,2.02704,2356224.0
2006-04-20 21:59:00,2.02706,2.02714,2.02703,2.02704,3554960.0
2006-04-20 22:00:00,2.02707,2.02727,2.02694,2.02727,22203759.0
2006-04-20 22:01:00,2.02732,2.02732,2.02705,2.02706,4958510.0
2006-04-20 22:02:00,2.02705,2.02705,2.02681,2.02681,2365070.0
2006-04-20 22:03:00,2.02674,2.02674,2.02645,2.0265,7061664.0
2006-04-20 22:04:00,2.02633,2.02647,2.02633,2.02638,4648466.0
2006-04-20 22:05:00,2.02641,2.02647,2.02628,2.02628,1226938.0
2006-04-20 22:06:00,2.02637,2.02637,2.02617,2.0262,3892128.0
2006-04-20 22:07:00,2.02613,2.02619,2.02606,2.02609,6541490.0
2006-04-20 22:08:00,2.02593,2.02616,2.02593,2.02616,493293.0
2006-04-20 22:09:00,2.02609,2.02634,2.02609,2.02634,1966406.0
2006-04-20 22:10:00,2.02637,2.02646,2.02634,2.02637,1408481.0
2006-04-20 22:11:00,2.02649,2.02649,2.0262,2.02621,15076729.0
2006-04-20 22:12:00,2.02619,2.02622,2.02619,2.02622,128272.0
2006-04-20 22:13:00,2.02637,2.02664,2.02637,2.02646,2100396.0
2006-04-20 22:14:00,2.02645,2.02656,2.02615,2.02641,3855355.0
2006-04-20 22:15:00,2.02636,2.02658,2.02636,2.02658,7253366.0
2006-04-20 22:16:00,2.02647,2.02669,2.02647,2.02669,2136023.0
2006-04-20 22:17:00,2.02655,2.02657,2.02643,2.02652,2920468.0
2006-04-20 22:18:00,2.02642,2.02642,2.02611,2.02611,6775517.0
2006-04-20 22:19:00,2.02604,2.02621,2.02597,2.02621,5768399.0
2006-04-20 22:20:00,2.02626,2.02638,2.02619,2.02638,263986.0
2006-04-20 22:21:00,2.02628,2.02628,2.02593,2.02604,2612891.0
2006-04-20 22:22:00,2.02602,2.02623,2.02592,2.02592,2908290.0
2006-04-20 22:23:00,2.02606,2.02609,2.02599,2.02608,2047247.0
2006-04-20 22:24:00,2.02616,2.02624,2.0258,2.02592,7150427.0
2006-04-20 22:25:00,2.02591,2.02597,2.02588,2.02597,2148540.0
2006-04-20 22:26:00,2.0261,2.02614,2.026,2.026,3206988.0
2006-04-20 22:27:00,2.02589,2.02589,2.02578,2.02578,989386.0
2006-04-20 22:28:00,2.02567,2.02567,2.02547,2.02547,4472880.0
2006-04-20 22:29:00,2.02547,2.02547,2.02532,2.02535,3729345.0
2006-04-20 22:30:00,2.02546,2.02546,2.02546,2.02546,3148692.0
2006-04-20 22:31:00,2.02547,2.02547,2.02536,2.02543,15735635.0
2006-04-20 22:32:00,2.02539,2.02547,2.02525,2.02525,8824429.0
2006-04-20 22:33:00,2.02522,2.02537,2.02522,2.02537,5607187.0
2006-04-20 22:34:00,2.02537,2.02552,2.02533,2.02537,15234818.0
2006-04-20 22:35:00,2.02552,2.02565,2.0255,2.02563,368047.0
2006-04-20 22:37:00,2.02561,2.02561,2.02545,2.02553,5978790.0
2006-04-20 22:38:00,2.02559,2.02559,2.02551,2.02551,4640970.0
2006-04-20 22:39:00,2.02554,2.0256,2.02527,2.02527,940409.0
2006-04-20 22:40:00,2.02547,2.02552,2.02537,2.02552,3617055.0
2006-04-20 22:41:00,2.02556,2.02562,2.0255,2.0255,1260357.0
2006-04-20 22:42:00,2.02545,2.02545,2.02513,2.02513,1116706.0
2006-04-20 22:43:00,2.02528,2.02552,2.02527,2.02527,9040126.0
2006-04-20 22:44:00,2.02522,2.02522,2.02512,2.02518,2682549.0
2006-04-20 22:45:00,2.02524,2.02532,2.02524,2.0253,2805071.0
2006-04-20 22:46:00,2.02532,2.02541,2.02532,2.02541,16041432.0
2006-04-20 22:47:00,2.02549,2.02571,2.02549,2.02563,2628528.0
2006-04-20 22:48:00,2.02558,2.02558,2.0254,2.0254,2093040.0
2006-04-20 22:49:00,2.02543,2.02543,2.02523,2.0253,7655316.0
2006-04-20 22:50:00,2.02534,2.02541,2.02518,2.02538,953334.0
2006-04-20 22:52:00,2.02534,2.02546,2.02524,2.02524,2720635.0
2006-04-20 22:53:00,2.02526,2.02526,2.02501,2.02508,4368979.0
2006-04-20 22:55:00,2.02514,2.02514,2.02502,2.02506,3087961.0
2006-04-20 22:56:00,2.02506,2.02506,2.02501,2.02501,2902321.0
2006-04-20 22:57:00,2.02505,2.02519,2.02501,2.02505,1908672.0
2006-04-20 22:58:00,2.02506,2.02521,2.02503,2.02521,7028739.0
2006-04-20 22:59:00,2.0252,2.02532,2.02518,2.02518,6666746.0
2006-04-20 23:24:00,2.02521,2.02521,2.02492,2.02492,3293858.0
2006-04-20 23:25:00,2.0247,2.02481,2.02443,2.02481,2690255.0
2006-04-20 23:26:00,2.02502,2.02527,2.02502,2.02514,4597531.0
2006-04-20 23:27:00,2.02517,2.02517,2.02457,2.02474,12015274.0
2006-04-20 23:28:00,2.0247,2.02518,2.0247,2.02518,6374406.0
2006-04-20 23:29:00,2.02532,2.02559,2.02532,2.02559,3885211.0
2006-04-20 23:30:00,2.02565,2.02565,2.0251,2.02523,1587186.0
2006-04-20 23:32:00,2.02522,2.02529,2.0252,2.02529,7312203.0
2006-04-20 23:33:00,2.02528,2.02547,2.0252,2.02547,3701896.0
2006-04-20 23:34:00,2.02549,2.02564,2.02546,2.02564,1453545.0
2006-04-20 23:37:00,2.02568,2.02583,2.02541,2.02541,12382007.0
2006-04-20 23:38:00,2.0257,2.02592,2.0257,2.02592,3367918.0
2006-04-20 23:46:00,2.02597,2.02597,2.02576,2.02576,759075.0
2006-04-20 23:47:00,2.02605,2.02606,2.02566,2.02578,6772236.0
2006-04-20 23:51:00,2.02591,2.02591,2.02577,2.02577,85250.0
2006-04-20 23:59:00,2.02582,2.02588,2.02559,2.02559,7762406.0
2006-04-21 00:00:00,2.02573,2.0258,2.02559,2.0258,127875.0
2006-04-21 00:02:00,2.0258,2.0258,2.02543,2.02543,511580.0
2006-04-21 00:03:00,2.02533,2.02562,2.02533,2.02562,4165942.0
2006-04-21 00:04:00,2.0257,2.0257,2.02556,2.02556,85250.0
2006-04-21 00:05:00,2.02574,2.02597,2.0257,2.02597,3114367.0
2006-04-21 00:07:00,2.02607,2.0261,2.02593,2.0261,1866566.0
2006-04-21 00:11:00,2.02609,2.02609,2.02566,2.02566,18142026.0
2006-04-21 00:12:00,2.02565,2.02565,2.02542,2.0256,2012874.0
2006-04-21 00:13:00,2.02569,2.02578,2.02569,2.02578,880921.0
2006-04-21 00:14:00,2.02586,2.02586,2.02565,2.02582,2563406.0
2006-04-21 00:15:00,2.02582,2.02582,2.02557,2.02557,1904988.0
2006-04-21 00:16:00,2.02569,2.02569,2.02536,2.02536,3293978.0
2006-04-21 00:17:00,2.02535,2.02535,2.02516,2.02516,8759027.0
2006-04-21 00:18:00,2.02508,2.02546,2.02508,2.02546,12251244.0
2006-04-21 00:19:00,2.02539,2.02553,2.02539,2.02547,1018364.0
2006-04-21 00:20:00,2.02549,2.02562,2.02549,2.02562,348586.0
2006-04-21 00:21:00,2.02566,2.02575,2.02562,2.02575,2454910.0
2006-04-21 00:22:00,2.02571,2.02571,2.02522,2.02553,3139496.0
2006-04-21 00:23:00,2.02561,2.02598,2.02561,2.02598,1160140.0
2006-04-21 00:24:00,2.02602,2.02602,2.02581,2.02601,7340253.0
2006-04-21 00:25:00,2.02612,2.02612,2.02598,2.02598,736859.0
2006-04-21 00:26:00,2.02625,2.02625,2.02605,2.02613,1977614.0
2006-04-21 00:27:00,2.02608,2.0261,2.02573,2.02591,8704578.0
2006-04-21 00:28:00,2.02583,2.02586,2.02568,2.02568,1611384.0
2006-04-21 00:29:00,2.02561,2.02594,2.02552,2.02594,6019962.0
2006-04-21 00:30:00,2.02603,2.02616,2.02603,2.02616,1940165.0
2006-04-21 00:31:00,2.02617,2.02617,2.02609,2.02609,1506045.0
2006-04-21 00:33:00,2.02611,2.02619,2.02596,2.02596,1370074.0
2006-04-21 00:34:00,2.02603,2.02603,2.02582,2.02582,15009977.0
2006-04-21 00:35:00,2.02597,2.02597,2.02572,2.02579,6428746.0
2006-04-21 00:36:00,2.02572,2.02579,2.02569,2.02575,3151207.0
2006-04-21 00:37:00,2.02581,2.02581,2.02575,2.02575,7630756.0
2006-04-21 00:38:00,2.02578,2.02588,2.02578,2.02588,7687656.0
2006-04-21 00:39:00,2.02586,2.02589,2.02562,2.02583,2685798.0
2006-04-21 00:40:00,2.02567,2.02588,2.02567,2.02585,1422926.0
2006-04-21 00:41:00,2.02601,2.02613,2.02601,2.02613,13683026.0
2006-04-21 00:42:00,2.02609,2.0262,2.02604,2.02615,22301741.0
2006-04-21 00:43:00,2.02614,2.02618,2.02614,2.02614,3280314.0
2006-04-21 00:45:00,2.02617,2.02629,2.02584,2.02629,16458243.0
2006-04-21 00:46:00,2.02623,2.02646,2.02623,2.02646,14370854.0
2006-04-21 00:47:00,2.02656,2.02667,2.02656,2.02667,17068359.0
2006-04-21 00:48:00,2.02679,2.02683,2.02665,2.02683,970251.0
2006-04-21 00:49:00,2.02692,2.02692,2.02689,2.02689,572926.0
2006-04-21 00:50:00,2.02686,2.02686,2.02663,2.02667,5563417.0
2006-04-21 00:51:00,2.02667,2.02667,2.02624,2.02637,5907826.0
2006-04-21 00:53:00,2.02652,2.02652,2.02638,2.02638,736859.0
2006-04-21 00:54:00,2.02647,2.02647,2.02602,2.0264,9589307.0
2006-04-21 00:55:00,2.02642,2.02644,2.02634,2.02634,16447871.0
2006-04-21 00:58:00,2.02629,2.02631,2.02616,2.02616,7809143.0
2006-04-21 00:59:00,2.02615,2.02618,2.02605,2.0261,7052337.0
2006-04-21 01:03:00,2.02611,2.02628,2.02611,2.02628,9339303.0
2006-04-21 01:04:00,2.02636,2.02636,2.026,2.02625,2016711.0
2006-04-21 01:05:00,2.02627,2.02637,2.02623,2.02634,1409061.0
2006-04-21 01:06:00,2.02639,2.02639,2.02628,2.02628,2800849.0
2006-04-21 01:07:00,2.02634,2.02635,2.02624,2.02633,23165126.0
2006-04-21 01:08:00,2.02631,2.02631,2.02607,2.02617,4404339.0
2006-04-21 01:10:00,2.02612,2.02615,2.02601,2.02615,7609626.0
2006-04-21 01:11:00,2.02615,2.02624,2.02606,2.02609,7519249.0
2006-04-21 01:12:00,2.02622,2.02634,2.02622,2.02622,3861921.0
2006-04-21 01:13:00,2.02613,2.0263,2.02613,2.02625,6865079.0
2006-04-21 01:14:00,2.02625,2.02625,2.02611,2.02611,4497547.0
2006-04-21 01:17:00,2.02611,2.02612,2.02597,2.02602,10889169.0
2006-04-21 01:18:00,2.02598,2.02621,2.02598,2.02621,6383453.0
2006-04-21 01:19:00,2.02622,2.02625,2.02608,2.02625,2082702.0
2006-04-21 01:21:00,2.02627,2.02661,2.02627,2.02661,13778519.0
2006-04-21 01:22:00,2.02651,2.02651,2.02638,2.02638,6642004.0
2006-04-21 01:25:00,2.02637,2.0265,2.0262,2.0263,9738899.0
2006-04-21 01:26:00,2.02625,2.02644,2.02617,2.02644,8299688.0
2006-04-21 01:27:00,2.02647,2.02647,2.0263,2.02646,7190457.0
2006-04-21 01:28:00,2.02644,2.02647,2.02633,2.02633,8489161.0
2006-04-21 01:29:00,2.02645,2.02656,2.02629,2.02651,3505121.0
2006-04-21 01:32:00,2.02649,2.02664,2.02645,2.02655,2131107.0
2006-04-21 01:37:00,2.02651,2.02651,2.02624,2.02628,2454889.0
2006-04-21 01:39:00,2.02622,2.02622,2.0259,2.02598,4588264.0
2006-04-21 01:41:00,2.02596,2.026,2.02595,2.026,4496667.0
2006-04-21 01:42:00,2.02609,2.02625,2.02595,2.02625,2336043.0
2006-04-21 01:44:00,2.0261,2.0261,2.02591,2.02601,18890263.0
2006-04-21 01:45:00,2.02599,2.02599,2.02582,2.02582,4353912.0
2006-04-21 01:46:00,2.02579,2.02579,2.02569,2.02572,20655818.0
2006-04-21 01:47:00,2.02566,2.02566,2.02539,2.02546,14133681.0
2006-04-21 01:48:00,2.02554,2.02554,2.0254,2.0254,736859.0
2006-04-21 01:49:00,2.02558,2.02559,2.0254,2.0254,4141815.0
2006-04-21 01:50:00,2.02536,2.02536,2.02499,2.02499,7115676.0
2006-04-21 01:51:00,2.0249,2.0249,2.02462,2.02463,18795571.0
2006-04-21 01:52:00,2.0245,2.0245,2.02425,2.02446,8486346.0
2006-04-21 01:53:00,2.02447,2.02495,2.02447,2.02495,2088368.0
2006-04-21 01:54:00,2.02492,2.02506,2.02475,2.02506,4747806.0
2006-04-21 01:55:00,2.02517,2.02553,2.02517,2.02553,3053187.0
2006-04-21 01:56:00,2.02559,2.02568,2.02549,2.02564,9424755.0
2006-04-21 01:58:00,2.02577,2.02592,2.02568,2.02592,11239804.0
2006-04-21 01:59:00,2.0258,2.02604,2.0258,2.02604,7382231.0
2006-04-21 02:00:00,2.02645,2.02678,2.02645,2.02674,6895682.0
2006-04-21 02:01:00,2.02679,2.02695,2.02678,2.02686,10925203.0
2006-04-21 02:02:00,2.02678,2.02678,2.02643,2.02643,1937541.0
2006-04-21 02:03:00,2.02635,2.02639,2.02635,2.02638,2982551.0
2006-04-21 02:04:00,2.02629,2.02629,2.02604,2.02616,3382214.0
2006-04-21 02:06:00,2.02614,2.02623,2.02603,2.02619,4748892.0
2006-04-21 02:07:00,2.02635,2.02647,2.02635,2.02647,2177150.0
2006-04-21 02:08:00,2.02657,2.02657,2.02627,2.02627,4171667.0
2006-04-21 02:09:00,2.02616,2.02616,2.02575,2.02593,884684.0
2006-04-21 02:10:00,2.02602,2.02625,2.02602,2.02622,7933789.0
2006-04-21 02:11:00,2.02611,2.02611,2.02599,2.02606,1903282.0
2006-04-21 02:12:00,2.02601,2.02615,2.02595,2.02615,2426185.0
2006-04-21 02:13:00,2.02622,2.02641,2.02622,2.0264,17332719.0
2006-04-21 02:15:00,2.02639,2.02653,2.02639,2.02643,5362784.0
2006-04-21 02:16:00,2.02644,2.02656,2.02632,2.02656,8452667.0
2006-04-21 02:19:00,2.02663,2.02672,2.0266,2.02669,3392155.0
2006-04-21 02:20:00,2.02653,2.02681,2.02653,2.02681,50047.0
2006-04-21 02:21:00,2.02681,2.02703,2.02681,2.02703,4996199.0
2006-04-21 02:22:00,2.02705,2.02723,2.02702,2.02723,6566490.0
2006-04-21 02:24:00,2.02729,2.02741,2.02722,2.02741,362109.0
2006-04-21 02:25:00,2.02726,2.02743,2.02726,2.02743,15127414.0
2006-04-21 02:27:00,2.02743,2.0275,2.02743,2.0275,5896979.0
2006-04-21 02:28:00,2.02758,2.02758,2.0274,2.02756,1286595.0
2006-04-21 02:30:00,2.02754,2.02754,2.02734,2.02734,3896098.0
2006-04-21 02:31:00,2.02719,2.02726,2.02719,2.02726,4106574.0
2006-04-21 02:32:00,2.02719,2.02719,2.02695,2.02695,908528.0
2006-04-21 02:34:00,2.02708,2.0271,2.02705,2.02705,624684.0
2006-04-21 02:37:00,2.02691,2.02728,2.02691,2.02725,2695106.0
2006-04-21 02:38:00,2.0274,2.02762,2.02735,2.02762,2382502.0
2006-04-21 02:39:00,2.02764,2.02783,2.02764,2.02783,263986.0
2006-04-21 02:40:00,2.0278,2.0278,2.02772,2.02772,2153009.0
2006-04-21 02:42:00,2.02783,2.02783,2.02737,2.02737,2751785.0
2006-04-21 02:44:00,2.02744,2.02744,2.02726,2.02737,8039641.0
2006-04-21 02:48:00,2.0273,2.02736,2.02712,2.02736,14100942.0
2006-04-21 02:49:00,2.02727,2.02752,2.02727,2.02752,771305.0
2006-04-21 02:50:00,2.02752,2.02752,2.02727,2.02727,4526730.0
2006-04-21 02:51:00,2.02736,2.02759,2.02736,2.02759,946964.0
2006-04-21 02:52:00,2.02768,2.02768,2.02738,2.02738,5526815.0
2006-04-21 02:53:00,2.02749,2.02752,2.02735,2.02752,3991106.0
2006-04-21 02:54:00,2.02743,2.02766,2.02743,2.02761,1119673.0
2006-04-21 02:55:00,2.02752,2.02752,2.02736,2.02736,4510010.0
2006-04-21 02:56:00,2.02753,2.02764,2.02748,2.02764,4625298.0
2006-04-21 02:57:00,2.02769,2.02773,2.02764,2.02764,2155158.0
2006-04-21 02:58:00,2.02759,2.02761,2.02747,2.02752,5117670.0
2006-04-21 02:59:00,2.02748,2.02768,2.02748,2.02768,21702432.0
2006-04-21 03:00:00,2.02781,2.02829,2.02781,2.02829,3787513.0
2006-04-21 03:01:00,2.02825,2.02831,2.02818,2.02825,2382188.0
2006-04-21 03:02:00,2.02812,2.02812,2.02798,2.02799,448114.0
2006-04-21 03:03:00,2.02798,2.02798,2.02776,2.02783,2969469.0
2006-04-21 03:06:00,2.02772,2.02792,2.02772,2.02784,1149838.0
2006-04-21 03:07:00,2.02791,2.0282,2.02791,2.0282,1689420.0
2006-04-21 03:09:00,2.02819,2.02835,2.02819,2.02829,1802432.0
2006-04-21 03:10:00,2.02849,2.02849,2.02827,2.0283,10959704.0
2006-04-21 03:11:00,2.0284,2.02845,2.02826,2.02826,1691534.0
2006-04-21 03:12:00,2.02825,2.0283,2.02816,2.02816,1859160.0
2006-04-21 03:13:00,2.02815,2.02823,2.02815,2.02818,5067884.0
2006-04-21 03:14:00,2.02812,2.02812,2.02795,2.02795,1947887.0
2006-04-21 03:15:00,2.02779,2.02811,2.02779,2.02803,2322073.0
2006-04-21 03:16:00,2.02803,2.02803,2.02781,2.02784,5670235.0
2006-04-21 03:17:00,2.02772,2.02791,2.02772,2.02791,10200566.0
2006-04-21 03:19:00,2.028,2.02806,2.028,2.02802,5231834.0
2006-04-21 03:20:00,2.02805,2.0281,2.028,2.02803,4680561.0
2006-04-21 03:21:00,2.02799,2.02808,2.02784,2.02788,8814812.0
2006-04-21 03:22:00,2.02787,2.02794,2.0278,2.02794,12473605.0
2006-04-21 03:23:00,2.02788,2.02788,2.02774,2.02774,4668835.0
2006-04-21 03:24:00,2.02777,2.02805,2.02777,2.02796,4657114.0
2006-04-21 03:25:00,2.02806,2.02818,2.02801,2.02818,4691843.0
2006-04-21 03:30:00,2.02826,2.02826,2.02808,2.02808,7733060.0
2006-04-21 03:31:00,2.02817,2.0283,2.02817,2.0283,5523701.0
2006-04-21 03:34:00,2.0283,2.0283,2.02817,2.02822,434855.0
2006-04-21 03:35:00,2.02821,2.02821,2.02815,2.02815,558732.0
2006-04-21 03:36:00,2.02815,2.02815,2.0278,2.02798,7045081.0
2006-04-21 03:39:00,2.02759,2.02821,2.02759,2.02821,6476531.0
2006-04-21 03:40:00,2.0282,2.0282,2.02797,2.02804,3967643.0
2006-04-21 03:41:00,2.02804,2.02829,2.02804,2.02829,1021619.0
2006-04-21 03:42:00,2.02835,2.02848,2.02835,2.02836,4245103.0
2006-04-21 03:46:00,2.02833,2.02859,2.02833,2.02859,14659104.0
2006-04-21 03:47:00,2.02862,2.02866,2.02862,2.02866,1510559.0
2006-04-21 03:52:00,2.02846,2.02859,2.02838,2.02844,1543622.0
2006-04-21 03:53:00,2.02839,2.02841,2.02839,2.02841,671679.0
2006-04-21 03:54:00,2.02833,2.02833,2.02809,2.02809,1367643.0
2006-04-21 03:55:00,2.0282,2.02843,2.0282,2.02843,2621831.0
2006-04-21 03:57:00,2.02833,2.02833,2.02795,2.02795,459699.0
2006-04-21 03:58:00,2.02781,2.02781,2.02744,2.02744,12145950.0
2006-04-21 03:59:00,2.02773,2.02773,2.02765,2.02765,371011.0
2006-04-21 04:00:00,2.02757,2.02761,2.02738,2.02761,3405916.0
2006-04-21 04:01:00,2.02766,2.02788,2.0276,2.02788,3348243.0
2006-04-21 04:02:00,2.02754,2.02754,2.02706,2.02706,1589043.0
2006-04-21 04:03:00,2.02696,2.02707,2.02682,2.02707,3508403.0
2006-04-21 04:04:00,2.02706,2.02723,2.02703,2.02723,325061.0
2006-04-21 04:05:00,2.02734,2.02739,2.02723,2.02739,5099816.0
2006-04-21 04:06:00,2.0275,2.02756,2.0275,2.02756,938597.0
2006-04-21 04:07:00,2.0276,2.02773,2.02748,2.0277,4550810.0
2006-04-21 04:09:00,2.02763,2.02763,2.02757,2.02757,2127766.0
2006-04-21 04:10:00,2.02745,2.02745,2.02722,2.02722,885696.0
2006-04-21 04:14:00,2.0274,2.0275,2.02737,2.02737,12514389.0
2006-04-21 04:15:00,2.02733,2.02745,2.02733,2.02734,7609893.0
2006-04-21 04:18:00,2.02738,2.02738,2.02688,2.02688,7360063.0
2006-04-21 04:19:00,2.02724,2.02746,2.02724,2.02746,4698279.0
2006-04-21 04:21:00,2.02746,2.02746,2.02739,2.02739,181732.0
2006-04-21 04:22:00,2.02732,2.02737,2.02717,2.02737,5711494.0
2006-04-21 04:23:00,2.02724,2.02724,2.02717,2.02724,1617466.0
2006-04-21 04:24:00,2.02724,2.02761,2.02724,2.02761,16562647.0
2006-04-21 04:28:00,2.02755,2.02755,2.02743,2.02745,902079.0
2006-04-21 04:29:00,2.0274,2.02743,2.02734,2.02734,999322.0
2006-04-21 04:32:00,2.02728,2.02728,2.02719,2.02719,9269955.0
2006-04-21 04:33:00,2.0272,2.0272,2.02692,2.02692,11402520.0
2006-04-21 04:35:00,2.02701,2.02701,2.02689,2.02689,13048014.0
2006-04-21 04:37:00,2.02673,2.02682,2.02641,2.02641,2977840.0
2006-04-21 04:39:00,2.02681,2.02702,2.02681,2.02692,7013795.0
2006-04-21 04:41:00,2.02721,2.02721,2.02718,2.02718,443425.0
2006-04-21 04:42:00,2.02711,2.02711,2.0271,2.0271,670599.0
2006-04-21 04:43:00,2.02709,2.02709,2.02697,2.02697,304422.0
2006-04-21 04:44:00,2.02701,2.02701,2.02664,2.02664,1451364.0
2006-04-21 04:47:00,2.02676,2.02676,2.02657,2.02658,2157775.0
2006-04-21 04:48:00,2.02655,2.02655,2.02625,2.02625,6696291.0
2006-04-21 04:49:00,2.0262,2.0262,2.02618,2.02618,6827941.0
2006-04-21 04:50:00,2.0262,2.02646,2.0262,2.02646,2216193.0
2006-04-21 04:52:00,2.02652,2.02653,2.02638,2.0264,1154911.0
2006-04-21 04:53:00,2.0265,2.02703,2.0265,2.02703,464737.0
2006-04-21 04:54:00,2.027,2.02711,2.027,2.02705,2283096.0
2006-04-21 04:55:00,2.02713,2.02719,2.027,2.02702,2800665.0
2006-04-21 04:56:00,2.027,2.027,2.027,2.027,688949.0
2006-04-21 04:57:00,2.02691,2.02691,2.02675,2.02679,5600609.0
2006-04-21 04:58:00,2.02667,2.02672,2.02667,2.02669,494391.0
2006-04-21 04:59:00,2.02651,2.0266,2.02651,2.02653,605728.0
2006-04-21 05:02:00,2.02635,2.02643,2.0261,2.0261,16504081.0
2006-04-21 05:03:00,2.02605,2.02624,2.02605,2.02624,3267000.0
2006-04-21 05:04:00,2.02634,2.0264,2.02618,2.0264,15349872.0
2006-04-21 05:05:00,2.02632,2.02635,2.02622,2.02622,5476552.0
2006-04-21 05:09:00,2.02607,2.02622,2.02607,2.02622,1506961.0
2006-04-21 05:12:00,2.0263,2.02633,2.0263,2.02633,295438.0
2006-04-21 05:13:00,2.02637,2.02651,2.02636,2.02651,3177179.0
2006-04-21 05:14:00,2.02672,2.02672,2.02645,2.02645,20325067.0
2006-04-21 05:15:00,2.02642,2.02642,2.02625,2.02625,2210690.0
2006-04-21 05:16:00,2.02628,2.02628,2.02589,2.02589,3960715.0
2006-04-21 05:17:00,2.02598,2.02621,2.02598,2.02608,899596.0
2006-04-21 05:18:00,2.026,2.026,2.02582,2.02582,8496608.0
2006-04-21 05:19:00,2.0259,2.02594,2.0259,2.02594,83039.0
2006-04-21 05:20:00,2.02595,2.02596,2.02582,2.02592,2689447.0
2006-04-21 05:21:00,2.02576,2.02587,2.02576,2.02587,652648.0
2006-04-21 05:22:00,2.02586,2.02586,2.02564,2.0257,1239821.0
2006-04-21 05:24:00,2.02574,2.02593,2.02574,2.02593,6819262.0
2006-04-21 05:25:00,2.02586,2.02609,2.02577,2.02609,2826606.0
2006-04-21 05:27:00,2.02612,2.02627,2.02612,2.02627,3181882.0
2006-04-21 05:29:00,2.02614,2.02614,2.02593,2.02593,409563.0
2006-04-21 05:30:00,2.02589,2.02589,2.02568,2.02568,1109559.0
2006-04-21 05:31:00,2.02565,2.02566,2.02546,2.02566,2489288.0
2006-04-21 05:32:00,2.02574,2.02583,2.02566,2.02579,2541320.0
2006-04-21 05:35:00,2.0258,2.0258,2.0256,2.0256,928348.0
2006-04-21 05:39:00,2.02564,2.02579,2.02559,2.02568,4992874.0
2006-04-21 05:44:00,2.02575,2.02582,2.02575,2.02582,6862624.0
2006-04-21 05:46:00,2.02585,2.02588,2.02585,2.02588,79193.0
2006-04-21 05:47:00,2.02589,2.02589,2.02565,2.02584,4835890.0
2006-04-21 05:49:00,2.02583,2.02597,2.02583,2.02597,8766136.0
2006-04-21 05:57:00,2.02596,2.02596,2.02569,2.02582,5287036.0
2006-04-21 05:59:00,2.02583,2.02597,2.02578,2.02597,2079774.0
2006-04-21 06:02:00,2.02599,2.02599,2.02569,2.02569,3979274.0
2006-04-21 06:03:00,2.02581,2.02593,2.02555,2.02585,27377792.0
2006-04-21 06:04:00,2.02607,2.02622,2.02594,2.02622,4444104.0
2006-04-21 06:05:00,2.02612,2.02612,2.02579,2.02579,6927709.0
2006-04-21 06:08:00,2.02574,2.02595,2.02574,2.02595,3325960.0
2006-04-21 06:10:00,2.02581,2.02611,2.02581,2.02611,5112324.0
2006-04-21 06:13:00,2.02611,2.02638,2.02611,2.02638,655307.0
2006-04-21 06:22:00,2.02646,2.02655,2.02617,2.02617,16326129.0
2006-04-21 06:25:00,2.02665,2.02673,2.02658,2.02658,3072741.0
2006-04-21 06:26:00,2.02664,2.02664,2.02653,2.02653,2218718.0
2006-04-21 06:29:00,2.02641,2.02681,2.02641,2.02681,47870823.0
2006-04-21 06:31:00,2.02685,2.02709,2.02685,2.02703,9426397.0
2006-04-21 06:37:00,2.02698,2.02698,2.02668,2.02681,536595.0
2006-04-21 06:40:00,2.02673,2.02674,2.02673,2.02674,765225.0
2006-04-21 06:41:00,2.02668,2.02668,2.02664,2.02667,3065611.0
2006-04-21 06:45:00,2.02647,2.02659,2.02641,2.02641,11251597.0
2006-04-21 06:46:00,2.02632,2.02634,2.02631,2.02631,2186983.0
2006-04-21 06:47:00,2.02623,2.02623,2.02583,2.0259,22628958.0
2006-04-21 06:49:00,2.02588,2.02595,2.02588,2.02595,150850.0
2006-04-21 06:51:00,2.02596,2.02596,2.02582,2.02584,2819958.0
2006-04-21 06:54:00,2.02572,2.02577,2.02572,2.02574,4745127.0
2006-04-21 06:56:00,2.02576,2.02576,2.02553,2.02564,9513164.0
2006-04-21 06:58:00,2.0258,2.02582,2.02539,2.02582,1354651.0
2006-04-21 06:59:00,2.02587,2.02613,2.02587,2.02613,6652014.0
2006-04-21 07:01:00,2.0258,2.02589,2.0258,2.02589,9885152.0
2006-04-21 07:03:00,2.02582,2.02582,2.02566,2.02575,14920844.0
2006-04-21 07:04:00,2.02566,2.02578,2.02561,2.02573,1628596.0
2006-04-21 07:07:00,2.02577,2.02587,2.02577,2.02587,355104.0
2006-04-21 07:09:00,2.02589,2.02617,2.02589,2.02617,2541210.0
2006-04-21 07:10:00,2.02602,2.02629,2.02602,2.02629,1590498.0
2006-04-21 07:11:00,2.0262,2.02659,2.0262,2.02655,8861984.0
2006-04-21 07:13:00,2.02645,2.02661,2.02645,2.0265,2527145.0
2006-04-21 07:18:00,2.02646,2.02647,2.02628,2.02628,2708412.0
2006-04-21 07:19:00,2.02625,2.02655,2.02625,2.02632,22946782.0
2006-04-21 07:20:00,2.02639,2.02639,2.02617,2.02619,4390409.0
2006-04-21 07:21:00,2.02616,2.02618,2.02594,2.02598,7960846.0
2006-04-21 07:23:00,2.02598,2.02607,2.02594,2.02595,2007627.0
2006-04-21 07:25:00,2.02616,2.02632,2.02616,2.02623,2252498.0
2006-04-21 07:26:00,2.02619,2.02619,2.02571,2.02571,7663484.0
2006-04-21 07:27:00,2.02578,2.02578,2.02562,2.02575,5061169.0
2006-04-21 07:28:00,2.02574,2.02574,2.02567,2.02567,13584561.0
2006-04-21 07:30:00,2.02576,2.02576,2.02565,2.02567,13872849.0
2006-04-21 07:31:00,2.02575,2.02615,2.02575,2.02612,8654548.0
2006-04-21 07:32:00,2.02614,2.0263,2.02613,2.02614,2586808.0
2006-04-21 07:33:00,2.02616,2.02616,2.02586,2.02612,11549407.0
2006-04-21 07:34:00,2.02602,2.02632,2.02602,2.02632,6016445.0
2006-04-21 07:35:00,2.02643,2.02644,2.02627,2.02644,1076089.0
2006-04-21 07:40:00,2.02642,2.02649,2.02642,2.02642,2400440.0
2006-04-21 07:42:00,2.02636,2.02636,2.02612,2.02614,1751169.0
2006-04-21 07:43:00,2.02622,2.02626,2.02606,2.0261,5188615.0
2006-04-21 07:44:00,2.02611,2.02627,2.02611,2.02627,1907717.0
2006-04-21 07:45:00,2.02615,2.02626,2.02611,2.02611,3871009.0
2006-04-21 07:46:00,2.02616,2.02636,2.02615,2.02636,4865251.0
2006-04-21 07:47:00,2.02633,2.02634,2.02623,2.02629,10478302.0
2006-04-21 07:52:00,2.02632,2.02632,2.02608,2.02621,2454403.0
2006-04-21 07:53:00,2.02619,2.02636,2.02618,2.02632,2212241.0
2006-04-21 07:55:00,2.0262,2.0262,2.02606,2.02608,3750437.0
2006-04-21 07:56:00,2.02565,2.02626,2.02565,2.02626,13099606.0
2006-04-21 07:58:00,2.02631,2.02648,2.02631,2.02648,1285118.0
2006-04-21 07:59:00,2.02658,2.02658,2.02643,2.02655,2344099.0
2006-04-21 08:00:00,2.02658,2.02677,2.02655,2.02677,6072229.0
2006-04-21 08:01:00,2.02682,2.02696,2.02674,2.02696,7401652.0
2006-04-21 08:02:00,2.02682,2.02712,2.02682,2.02712,10153540.0
2006-04-21 08:03:00,2.02719,2.02728,2.02709,2.02712,5556709.0
2006-04-21 08:04:00,2.02705,2.02705,2.0269,2.0269,4895731.0
2006-04-21 08:05:00,2.02685,2.0269,2.02668,2.02668,5550618.0
2006-04-21 08:06:00,2.02672,2.02687,2.02667,2.02687,6980453.0
2006-04-21 08:07:00,2.02681,2.02681,2.02663,2.02663,1410646.0
2006-04-21 08:08:00,2.0266,2.0266,2.02633,2.02633,9364515.0
2006-04-21 08:09:00,2.02609,2.02609,2.02576,2.02576,11336736.0
2006-04-21 08:10:00,2.02576,2.02584,2.02563,2.02577,3418343.0
2006-04-21 08:12:00,2.02599,2.02633,2.02599,2.02633,9579832.0
2006-04-21 08:13:00,2.02649,2.02657,2.02639,2.02642,3270804.0
2006-04-21 08:14:00,2.02627,2.02627,2.02582,2.02582,8798224.0
2006-04-21 08:15:00,2.02585,2.0259,2.02564,2.0259,5812826.0
2006-04-21 08:16:00,2.02594,2.02596,2.02575,2.02587,4237674.0
2006-04-21 08:17:00,2.02599,2.02602,2.02598,2.02602,2935332.0
2006-04-21 08:18:00,2.02606,2.02606,2.02587,2.02587,5846064.0
2006-04-21 08:19:00,2.02591,2.02607,2.02558,2.02607,14696098.0
2006-04-21 08:20:00,2.02614,2.02614,2.02577,2.02577,2403164.0
2006-04-21 08:21:00,2.02588,2.02604,2.02583,2.02587,15449486.0
2006-04-21 08:22:00,2.02588,2.02609,2.02567,2.02567,9741335.0
2006-04-21 08:23:00,2.02553,2.02559,2.02535,2.02559,16708039.0
2006-04-21 08:24:00,2.02564,2.02583,2.02563,2.02583,6158358.0
2006-04-21 08:25:00,2.02593,2.02649,2.02593,2.02649,17075854.0
2006-04-21 08:26:00,2.0266,2.02663,2.02649,2.0266,11428686.0
2006-04-21 08:27:00,2.02655,2.02656,2.02644,2.02649,8874485.0
2006-04-21 08:28:00,2.02656,2.02673,2.02656,2.02673,56510.0
2006-04-21 08:29:00,2.02691,2.02728,2.02691,2.02728,5675630.0
2006-04-21 08:30:00,2.02718,2.02718,2.02655,2.02655,2673933.0
2006-04-21 08:31:00,2.02638,2.02638,2.02605,2.02605,3638592.0
2006-04-21 08:32:00,2.02607,2.02607,2.02584,2.02584,4370489.0
2006-04-21 08:33:00,2.02571,2.02573,2.02561,2.02564,6194539.0
2006-04-21 08:34:00,2.02563,2.02563,2.02559,2.02559,799966.0
2006-04-21 08:35:00,2.02546,2.02551,2.02527,2.02534,2469660.0
2006-04-21 08:36:00,2.02531,2.02531,2.02511,2.02511,1996174.0
2006-04-21 08:37:00,2.02513,2.02521,2.02494,2.02504,1494081.0
2006-04-21 08:38:00,2.02498,2.02506,2.02495,2.025,5672299.0
2006-04-21 08:39:00,2.02503,2.02515,2.02482,2.02482,13199147.0
2006-04-21 08:40:00,2.02486,2.02511,2.02485,2.02511,10498710.0
2006-04-21 08:41:00,2.02511,2.02517,2.02494,2.02494,3166721.0
2006-04-21 08:42:00,2.02489,2.02493,2.02478,2.02478,5137818.0
2006-04-21 08:43:00,2.02475,2.02503,2.02464,2.02503,6297259.0
2006-04-21 08:44:00,2.02536,2.02614,2.02536,2.02614,1235224.0
2006-04-21 08:45:00,2.02612,2.02612,2.02604,2.0261,19372256.0
2006-04-21 08:46:00,2.02627,2.02654,2.02627,2.02654,19895874.0
2006-04-21 08:47:00,2.02659,2.02697,2.02659,2.02696,4302594.0
2006-04-21 08:48:00,2.02688,2.02729,2.02688,2.027,11409263.0
2006-04-21 08:49:00,2.02696,2.02711,2.02696,2.0271,5415902.0
2006-04-21 08:50:00,2.02707,2.02733,2.0269,2.02733,3961805.0
2006-04-21 08:51:00,2.02741,2.02797,2.02741,2.02797,2231616.0
2006-04-21 08:52:00,2.02797,2.0281,2.02797,2.02797,16624861.0
2006-04-21 08:53:00,2.02801,2.02845,2.02801,2.02845,3893968.0
2006-04-21 08:54:00,2.02858,2.02876,2.02856,2.02876,2566494.0
2006-04-21 08:55:00,2.02875,2.02875,2.0284,2.0286,3357297.0
2006-04-21 08:56:00,2.02852,2.02857,2.02831,2.02854,14102959.0
2006-04-21 08:57:00,2.02854,2.02876,2.02848,2.02876,2132147.0
2006-04-21 08:58:00,2.02873,2.02884,2.02873,2.02875,1117732.0
2006-04-21 08:59:00,2.0289,2.02908,2.02887,2.02908,4985555.0
2006-04-21 09:00:00,2.02901,2.02936,2.02901,2.02936,3701564.0
2006-04-21 09:01:00,2.02934,2.02934,2.02925,2.02925,406355.0
2006-04-21 09:02:00,2.02916,2.02917,2.02879,2.0291,8198897.0
2006-04-21 09:03:00,2.02907,2.02907,2.0289,2.02896,5359888.0
2006-04-21 09:04:00,2.02887,2.02887,2.02868,2.02869,8151875.0
2006-04-21 09:05:00,2.02861,2.02861,2.0284,2.02845,7532090.0
2006-04-21 09:06:00,2.02834,2.02838,2.02816,2.02819,2775394.0
2006-04-21 09:07:00,2.02815,2.02815,2.02803,2.02803,261727.0
2006-04-21 09:08:00,2.02801,2.02801,2.02772,2.02779,3450295.0
2006-04-21 09:09:00,2.02776,2.02776,2.02739,2.02746,9767225.0
2006-04-21 09:10:00,2.02745,2.02745,2.02714,2.02714,11081156.0
2006-04-21 09:11:00,2.02698,2.02706,2.0268,2.0268,2052124.0
2006-04-21 09:12:00,2.02689,2.02689,2.02671,2.02674,5989692.0
2006-04-21 09:13:00,2.0267,2.0267,2.02652,2.02652,13125103.0
2006-04-21 09:14:00,2.0264,2.02641,2.02627,2.02627,4711379.0
2006-04-21 09:15:00,2.02617,2.02622,2.02595,2.02607,2932233.0
2006-04-21 09:16:00,2.02595,2.02595,2.02574,2.02574,18913876.0
2006-04-21 09:17:00,2.02576,2.02576,2.02551,2.02563,4902086.0
2006-04-21 09:18:00,2.02556,2.02559,2.02537,2.02537,846559.0
2006-04-21 09:19:00,2.02539,2.02539,2.02511,2.02511,6795447.0
2006-04-21 09:20:00,2.02519,2.02519,2.02487,2.02495,4813520.0
2006-04-21 09:21:00,2.02499,2.02499,2.02481,2.02481,3275139.0
2006-04-21 09:22:00,2.02469,2.02478,2.02464,2.02464,5836892.0
2006-04-21 09:23:00,2.02475,2.02476,2.02458,2.02471,3582065.0
2006-04-21 09:24:00,2.02492,2.02531,2.02492,2.0253,13620666.0
2006-04-21 09:25:00,2.02531,2.02535,2.02476,2.02534,14569394.0
2006-04-21 09:26:00,2.02522,2.02559,2.02522,2.02559,7108712.0
2006-04-21 09:27:00,2.02567,2.02567,2.02539,2.02547,4268225.0
2006-04-21 09:28:00,2.02567,2.02588,2.02567,2.02574,466574.0
2006-04-21 09:29:00,2.02583,2.02583,2.02567,2.02569,4598048.0
2006-04-21 09:30:00,2.02565,2.02579,2.02561,2.02574,730571.0
2006-04-21 09:31:00,2.02554,2.02554,2.02526,2.02531,679254.0
2006-04-21 09:32:00,2.02549,2.02549,2.0253,2.02541,4107259.0
2006-04-21 09:33:00,2.02545,2.02547,2.02528,2.02542,16750949.0
2006-04-21 09:34:00,2.02536,2.02553,2.02525,2.02553,4368166.0
2006-04-21 09:35:00,2.02554,2.02554,2.02542,2.02542,4798495.0
2006-04-21 09:36:00,2.02526,2.02548,2.02526,2.02542,5052575.0
2006-04-21 09:37:00,2.02538,2.02541,2.0252,2.0252,8179073.0
2006-04-21 09:38:00,2.02506,2.02506,2.0246,2.0246,414078.0
2006-04-21 09:39:00,2.02462,2.02477,2.0246,2.0246,9973428.0
2006-04-21 09:40:00,2.02475,2.02478,2.0246,2.0246,8846151.0
2006-04-21 09:41:00,2.02457,2.02457,2.02434,2.02436,8044352.0
2006-04-21 09:43:00,2.02451,2.02479,2.02449,2.02479,4240457.0
2006-04-21 09:44:00,2.02491,2.02513,2.02464,2.02464,16243722.0
2006-04-21 09:45:00,2.0252,2.02548,2.0252,2.02548,3832051.0
2006-04-21 09:46:00,2.02553,2.02553,2.02501,2.02501,16016253.0
2006-04-21 09:47:00,2.02538,2.02538,2.02512,2.02514,1325270.0
2006-04-21 09:48:00,2.0251,2.02525,2.0251,2.02525,6465781.0
2006-04-21 09:49:00,2.02523,2.02544,2.02523,2.02544,1152605.0
2006-04-21 09:50:00,2.02542,2.02548,2.0253,2.02531,2570658.0
2006-04-21 09:51:00,2.0253,2.0253,2.0251,2.0251,9545584.0
2006-04-21 09:52:00,2.02502,2.02502,2.0247,2.0247,1441509.0
2006-04-21 09:53:00,2.02468,2.02468,2.02456,2.02465,12518138.0
2006-04-21 09:54:00,2.0247,2.0248,2.0247,2.0248,1832686.0
2006-04-21 09:55:00,2.02481,2.02487,2.02471,2.02481,5328419.0
2006-04-21 09:56:00,2.02476,2.02513,2.02476,2.02513,5302398.0
2006-04-21 09:57:00,2.02508,2.02529,2.02507,2.02524,7474607.0
2006-04-21 09:59:00,2.0252,2.0252,2.02491,2.02491,3287358.0
2006-04-21 10:00:00,2.02496,2.02498,2.02481,2.02483,379863.0
2006-04-21 10:01:00,2.02465,2.02493,2.02465,2.02488,3646480.0
2006-04-21 10:02:00,2.02487,2.02487,2.02451,2.02451,4175250.0
2006-04-21 10:03:00,2.02453,2.0246,2.02441,2.02441,2740449.0
2006-04-21 10:04:00,2.0246,2.02503,2.0246,2.02503,3280615.0
2006-04-21 10:05:00,2.02508,2.02528,2.02505,2.02528,21287577.0
2006-04-21 10:06:00,2.02533,2.02549,2.02523,2.02549,5749211.0
2006-04-21 10:07:00,2.02554,2.02576,2.02513,2.02576,7232918.0
2006-04-21 10:08:00,2.02577,2.02587,2.02577,2.02587,385313.0
2006-04-21 10:09:00,2.02586,2.02603,2.02586,2.02597,10398242.0
2006-04-21 10:10:00,2.02605,2.02627,2.02604,2.02606,6135721.0
2006-04-21 10:11:00,2.02627,2.02653,2.02627,2.02653,2699788.0
2006-04-21 10:12:00,2.02649,2.02676,2.02649,2.02668,6037865.0
2006-04-21 10:13:00,2.02665,2.02695,2.02644,2.02644,3152448.0
2006-04-21 10:14:00,2.02617,2.02636,2.02617,2.02625,7520920.0
2006-04-21 10:15:00,2.02634,2.02634,2.02579,2.02579,4032978.0
2006-04-21 10:16:00,2.02585,2.02587,2.02548,2.02548,12767392.0
2006-04-21 10:17:00,2.02551,2.02551,2.0246,2.0246,3239928.0
2006-04-21 10:18:00,2.02463,2.02463,2.02435,2.02435,2894996.0
2006-04-21 10:19:00,2.02459,2.0251,2.02459,2.0251,4957860.0
2006-04-21 10:20:00,2.0253,2.02543,2.02527,2.02527,2043518.0
2006-04-21 10:21:00,2.02525,2.02525,2.02499,2.02499,4446992.0
2006-04-21 10:22:00,2.0249,2.0249,2.02432,2.02434,4003802.0
2006-04-21 10:23:00,2.02434,2.02448,2.02434,2.02448,593053.0
2006-04-21 10:24:00,2.02424,2.025,2.02424,2.025,12839245.0
2006-04-21 10:25:00,2.02487,2.02509,2.02487,2.02497,15986803.0
2006-04-21 10:26:00,2.02501,2.02515,2.02495,2.02503,38436509.0
2006-04-21 10:27:00,2.02498,2.02498,2.02467,2.02477,6192276.0
2006-04-21 10:28:00,2.02486,2.02497,2.02484,2.02489,4103855.0
2006-04-21 10:29:00,2.02467,2.02479,2.02455,2.02479,7630633.0
2006-04-21 10:30:00,2.02495,2.02508,2.02495,2.02508,3425477.0
2006-04-21 10:31:00,2.02503,2.02503,2.02491,2.02503,8208391.0
2006-04-21 10:32:00,2.02497,2.02513,2.02497,2.02499,1260506.0
2006-04-21 10:33:00,2.02502,2.02502,2.02448,2.025,23900703.0
2006-04-21 10:34:00,2.02505,2.02525,2.02486,2.02525,18304518.0
2006-04-21 10:35:00,2.02527,2.02527,2.02511,2.02511,3674979.0
2006-04-21 10:36:00,2.02498,2.02498,2.02452,2.02452,3837142.0
2006-04-21 10:37:00,2.02469,2.0251,2.02469,2.0251,8670260.0
2006-04-21 10:38:00,2.02514,2.02528,2.025,2.02518,5370754.0
2006-04-21 10:39:00,2.02533,2.02558,2.02533,2.02544,6512944.0
2006-04-21 10:40:00,2.02556,2.02586,2.02556,2.02586,18873321.0
2006-04-21 10:41:00,2.02585,2.02606,2.02585,2.02606,5004128.0
2006-04-21 10:42:00,2.02587,2.02587,2.02522,2.02522,14649291.0
2006-04-21 10:43:00,2.02571,2.0258,2.02555,2.02555,2428823.0
2006-04-21 10:44:00,2.02567,2.02567,2.0254,2.02545,938428.0
2006-04-21 10:45:00,2.02542,2.02542,2.02496,2.02497,9925225.0
2006-04-21 10:46:00,2.02496,2.02502,2.02481,2.02502,3705020.0
2006-04-21 10:47:00,2.02507,2.02507,2.02488,2.02488,1691689.0
2006-04-21 10:48:00,2.0248,2.02481,2.02473,2.02473,4499364.0
2006-04-21 10:49:00,2.02476,2.02508,2.02476,2.02508,2962785.0
2006-04-21 10:50:00,2.02514,2.02533,2.02508,2.02533,11285292.0
2006-04-21 10:51:00,2.02535,2.02551,2.02529,2.02541,2019377.0
2006-04-21 10:52:00,2.02547,2.02576,2.02547,2.02576,2490908.0
2006-04-21 10:53:00,2.0258,2.026,2.02568,2.02568,6854183.0
2006-04-21 10:54:00,2.02566,2.02566,2.02539,2.02556,2037764.0
2006-04-21 10:55:00,2.02554,2.02567,2.02532,2.02567,3351730.0
2006-04-21 10:56:00,2.02553,2.02568,2.02553,2.02554,15024584.0
2006-04-21 10:57:00,2.02556,2.02563,2.02556,2.02563,10219084.0
2006-04-21 10:58:00,2.02553,2.02555,2.02545,2.02555,19086990.0
2006-04-21 10:59:00,2.02544,2.02544,2.0253,2.02533,5600407.0
2006-04-21 11:00:00,2.02524,2.02529,2.02505,2.02524,21826320.0
2006-04-21 11:01:00,2.02534,2.02538,2.02385,2.02537,2457575.0
2006-04-21 11:02:00,2.02531,2.02531,2.02499,2.02527,9152403.0
2006-04-21 11:03:00,2.02529,2.02538,2.02522,2.02528,15578570.0
2006-04-21 11:04:00,2.02539,2.0254,2.02513,2.0254,8892446.0
2006-04-21 11:05:00,2.02536,2.02543,2.02532,2.02532,6795311.0
2006-04-21 11:06:00,2.02524,2.02526,2.02507,2.02518,7658285.0
2006-04-21 11:07:00,2.02517,2.02517,2.02484,2.02484,2499436.0
2006-04-21 11:08:00,2.02485,2.02496,2.02471,2.02484,5477417.0
2006-04-21 11:09:00,2.02494,2.02535,2.02494,2.02535,4193480.0
2006-04-21 11:10:00,2.02536,2.02561,2.02536,2.02539,5577220.0
2006-04-21 11:11:00,2.02525,2.02525,2.02512,2.02518,5607060.0
2006-04-21 11:12:00,2.02507,2.0251,2.02466,2.02466,7124142.0
2006-04-21 11:13:00,2.02466,2.02473,2.02462,2.0247,7725611.0
2006-04-21 11:14:00,2.02465,2.02465,2.0244,2.0244,10583836.0
2006-04-21 11:15:00,2.02435,2.02436,2.0242,2.02432,2339416.0
2006-04-21 11:16:00,2.02434,2.02453,2.02434,2.02453,2145801.0
2006-04-21 11:17:00,2.02448,2.02448,2.02441,2.02442,11635040.0
2006-04-21 11:18:00,2.02439,2.02445,2.02436,2.02436,613890.0
2006-04-21 11:19:00,2.0244,2.02464,2.02432,2.02464,2924045.0
2006-04-21 11:20:00,2.02467,2.02488,2.0245,2.02488,393335.0
2006-04-21 11:21:00,2.02499,2.02512,2.02491,2.02512,10593003.0
2006-04-21 11:22:00,2.02507,2.02507,2.02463,2.02463,5971607.0
2006-04-21 11:23:00,2.02439,2.02441,2.02415,2.02431,413801.0
2006-04-21 11:24:00,2.02433,2.02442,2.02421,2.02442,5098136.0
2006-04-21 11:25:00,2.02443,2.02465,2.02442,2.02465,3019399.0
2006-04-21 11:26:00,2.02449,2.02449,2.0241,2.0241,6932369.0
2006-04-21 11:27:00,2.02411,2.02427,2.02409,2.02409,3318081.0
2006-04-21 11:28:00,2.02404,2.02404,2.02351,2.02351,18928328.0
2006-04-21 11:29:00,2.0234,2.02367,2.0234,2.02358,3235151.0
2006-04-21 11:30:00,2.02352,2.02369,2.02352,2.02363,5419180.0
2006-04-21 11:31:00,2.02371,2.02418,2.02371,2.02418,5042964.0
2006-04-21 11:32:00,2.02415,2.02422,2.02413,2.02413,6207971.0
2006-04-21 11:33:00,2.02411,2.02416,2.024,2.02406,6470364.0
2006-04-21 11:34:00,2.02402,2.02412,2.02398,2.024,6936500.0
2006-04-21 11:35:00,2.02406,2.02413,2.02393,2.02409,11434835.0
2006-04-21 11:36:00,2.02418,2.02462,2.02418,2.02438,6591295.0
2006-04-21 11:37:00,2.02461,2.02499,2.02461,2.02499,4184880.0
2006-04-21 11:38:00,2.0251,2.02528,2.02508,2.02518,7916625.0
2006-04-21 11:39:00,2.02514,2.02534,2.02514,2.02527,21580669.0
2006-04-21 11:40:00,2.02544,2.02545,2.02494,2.02494,5272915.0
2006-04-21 11:41:00,2.02496,2.02513,2.02496,2.02513,1771749.0
2006-04-21 11:42:00,2.02497,2.02497,2.02471,2.02485,14553933.0
2006-04-21 11:43:00,2.02477,2.02477,2.02458,2.02471,24116924.0
2006-04-21 11:44:00,2.02474,2.02494,2.02474,2.02493,4219090.0
2006-04-21 11:45:00,2.02488,2.02493,2.02475,2.02483,1511944.0
2006-04-21 11:46:00,2.02481,2.02503,2.02478,2.02503,6340476.0
2006-04-21 11:47:00,2.02504,2.02504,2.02483,2.02483,5400402.0
2006-04-21 11:48:00,2.02479,2.02479,2.02467,2.02473,5860521.0
2006-04-21 11:49:00,2.02471,2.02472,2.02458,2.02458,3928460.0
2006-04-21 11:50:00,2.02479,2.02479,2.02459,2.02467,16995649.0
2006-04-21 11:51:00,2.02457,2.0247,2.02455,2.02463,21033442.0
2006-04-21 11:52:00,2.02458,2.02466,2.02448,2.02448,17506816.0
2006-04-21 11:53:00,2.02441,2.02448,2.02426,2.02448,2516980.0
2006-04-21 11:54:00,2.02439,2.02442,2.02417,2.02417,8421792.0
2006-04-21 11:55:00,2.02397,2.02397,2.02362,2.02362,3017563.0
2006-04-21 11:56:00,2.02355,2.02359,2.02344,2.02354,7927513.0
2006-04-21 11:57:00,2.02342,2.02342,2.02319,2.02321,13441484.0
2006-04-21 11:58:00,2.02331,2.02336,2.02326,2.02336,4756853.0
2006-04-21 11:59:00,2.02339,2.02364,2.02322,2.02364,8416360.0
2006-04-21 12:00:00,2.02373,2.02421,2.02373,2.02421,10756625.0
2006-04-21 12:01:00,2.02438,2.02453,2.02438,2.02453,12330672.0
2006-04-21 12:02:00,2.02456,2.02456,2.02408,2.02413,14723733.0
2006-04-21 12:03:00,2.02411,2.02411,2.02368,2.02368,6188251.0
2006-04-21 12:04:00,2.02367,2.02405,2.02367,2.02405,6556134.0
2006-04-21 12:05:00,2.0242,2.02459,2.0242,2.02459,21251782.0
2006-04-21 12:06:00,2.02476,2.02476,2.02424,2.02424,2971191.0
2006-04-21 12:07:00,2.02412,2.02412,2.02389,2.0241,17197532.0
2006-04-21 12:08:00,2.02416,2.02429,2.02407,2.02416,1190000.0
2006-04-21 12:09:00,2.02406,2.02434,2.02406,2.02434,6473275.0
2006-04-21 12:10:00,2.02433,2.02437,2.02393,2.02429,17460239.0
2006-04-21 12:11:00,2.02427,2.02427,2.02408,2.02417,7962167.0
2006-04-21 12:12:00,2.02425,2.02447,2.02423,2.02447,11854247.0
2006-04-21 12:14:00,2.02444,2.02448,2.02432,2.02432,2071597.0
2006-04-21 12:15:00,2.02415,2.02418,2.02411,2.02411,4584078.0
2006-04-21 12:16:00,2.02405,2.0242,2.02399,2.02418,19660898.0
2006-04-21 12:17:00,2.02398,2.02404,2.02396,2.02396,3208974.0
2006-04-21 12:19:00,2.024,2.02427,2.024,2.02401,2167146.0
2006-04-21 12:20:00,2.02412,2.02444,2.02412,2.02444,2414470.0
2006-04-21 12:21:00,2.02441,2.02463,2.02435,2.0244,3651814.0
2006-04-21 12:22:00,2.02442,2.02442,2.02384,2.0242,7840191.0
2006-04-21 12:23:00,2.02404,2.02413,2.02404,2.02406,3518947.0
2006-04-21 12:24:00,2.02403,2.02441,2.02392,2.02441,2504038.0
2006-04-21 12:25:00,2.02417,2.02417,2.0239,2.024,616595.0
2006-04-21 12:26:00,2.02402,2.02411,2.02396,2.02411,1169768.0
2006-04-21 12:27:00,2.02396,2.02396,2.02378,2.02378,1331582.0
2006-04-21 12:28:00,2.02378,2.02378,2.02337,2.02358,4286520.0
2006-04-21 12:29:00,2.02362,2.02387,2.02362,2.02387,1517337.0
2006-04-21 12:30:00,2.02393,2.02409,2.02393,2.02404,5857482.0
2006-04-21 12:31:00,2.02414,2.02437,2.02403,2.02437,1247370.0
2006-04-21 12:32:00,2.02436,2.02436,2.02412,2.0242,2373782.0
2006-04-21 12:33:00,2.02404,2.02404,2.02359,2.02359,4459504.0
2006-04-21 12:34:00,2.02345,2.02345,2.02286,2.02286,2707907.0
2006-04-21 12:35:00,2.02285,2.023,2.02285,2.02287,2360033.0
2006-04-21 12:36:00,2.0229,2.0231,2.0229,2.0231,1724994.0
2006-04-21 12:37:00,2.02312,2.02328,2.02308,2.02328,3329196.0
2006-04-21 12:38:00,2.02319,2.02343,2.02318,2.02324,2031125.0
2006-04-21 12:39:00,2.02318,2.0233,2.02306,2.0233,5407411.0
2006-04-21 12:40:00,2.02323,2.02327,2.02307,2.02317,1393034.0
2006-04-21 12:41:00,2.02319,2.02322,2.02319,2.02321,3012078.0
2006-04-21 12:42:00,2.02317,2.02339,2.02315,2.02332,5266239.0
2006-04-21 12:43:00,2.02339,2.02339,2.02311,2.02311,4929733.0
2006-04-21 12:46:00,2.02302,2.02313,2.02287,2.02313,4402049.0
2006-04-21 12:47:00,2.02318,2.02344,2.02318,2.02344,13511191.0
2006-04-21 12:48:00,2.02342,2.0236,2.02342,2.0236,7213202.0
2006-04-21 12:49:00,2.02355,2.02355,2.02299,2.02338,4597881.0
2006-04-21 12:50:00,2.02331,2.02335,2.0232,2.02333,2542916.0
2006-04-21 12:51:00,2.02338,2.02378,2.02338,2.02378,3257756.0
2006-04-21 12:52:00,2.02375,2.02375,2.02342,2.02342,8023579.0
2006-04-21 12:53:00,2.02353,2.02353,2.02298,2.0232,6680698.0
2006-04-21 12:54:00,2.02304,2.02309,2.02289,2.02295,688059.0
2006-04-21 12:55:00,2.02287,2.02291,2.0226,2.0226,5465087.0
2006-04-21 12:56:00,2.02255,2.02256,2.02238,2.02251,2288351.0
2006-04-21 12:57:00,2.02247,2.02256,2.02245,2.02256,3846532.0
2006-04-21 12:58:00,2.02211,2.02264,2.02211,2.02264,8288978.0
2006-04-21 12:59:00,2.0227,2.02282,2.02261,2.02278,2564214.0
2006-04-21 13:00:00,2.02253,2.02253,2.02229,2.02229,2813022.0
2006-04-21 13:01:00,2.02222,2.02276,2.02222,2.02276,7394397.0
2006-04-21 13:02:00,2.02293,2.02344,2.02293,2.02344,6518321.0
2006-04-21 13:03:00,2.0234,2.02347,2.02329,2.02347,6523915.0
2006-04-21 13:04:00,2.0234,2.0234,2.02317,2.02317,2037772.0
2006-04-21 13:05:00,2.02313,2.02313,2.02292,2.02292,6623216.0
2006-04-21 13:06:00,2.02287,2.02287,2.02213,2.02224,3195009.0
2006-04-21 13:07:00,2.02216,2.02225,2.02216,2.02224,3505022.0
2006-04-21 13:08:00,2.02234,2.02258,2.02234,2.02253,15976306.0
2006-04-21 13:09:00,2.02248,2.02248,2.02224,2.02224,5759355.0
2006-04-21 13:10:00,2.02236,2.02265,2.02236,2.02265,7839498.0
2006-04-21 13:11:00,2.02265,2.02265,2.02251,2.02254,13316611.0
2006-04-21 13:12:00,2.02248,2.02271,2.0224,2.02271,4557236.0
2006-04-21 13:13:00,2.02278,2.02279,2.02274,2.02274,2588883.0
2006-04-21 13:14:00,2.02285,2.02296,2.02285,2.02296,9746398.0
2006-04-21 13:15:00,2.02289,2.02289,2.02235,2.02235,4720449.0
2006-04-21 13:16:00,2.02272,2.02272,2.02237,2.02246,2072292.0
2006-04-21 13:17:00,2.02257,2.02293,2.02257,2.02293,2780843.0
2006-04-21 13:18:00,2.02307,2.02327,2.02307,2.02313,5498260.0
2006-04-21 13:19:00,2.02331,2.02355,2.02294,2.02355,4555560.0
2006-04-21 13:20:00,2.02352,2.02368,2.02348,2.02348,3425987.0
2006-04-21 13:21:00,2.0238,2.02407,2.02379,2.02407,9429220.0
2006-04-21 13:22:00,2.02397,2.02397,2.02325,2.02325,15322873.0
2006-04-21 13:23:00,2.0232,2.02331,2.0232,2.02331,503484.0
2006-04-21 13:24:00,2.02332,2.02359,2.02318,2.02359,5520945.0
2006-04-21 13:25:00,2.02358,2.02376,2.02358,2.02371,1972662.0
2006-04-21 13:26:00,2.02369,2.02378,2.02358,2.02358,8730219.0
2006-04-21 13:27:00,2.02365,2.02365,2.02342,2.02342,4793584.0
2006-04-21 13:28:00,2.02344,2.02349,2.02337,2.02344,7486373.0
2006-04-21 13:29:00,2.02341,2.02341,2.02329,2.02337,3771211.0
2006-04-21 13:30:00,2.02335,2.02353,2.02335,2.02353,2836871.0
2006-04-21 13:31:00,2.0234,2.02355,2.02334,2.02343,4149920.0
2006-04-21 13:32:00,2.02342,2.02342,2.02331,2.02331,5265086.0
2006-04-21 13:33:00,2.02308,2.0234,2.02308,2.0234,7105041.0
2006-04-21 13:34:00,2.02343,2.02344,2.02334,2.02338,3893571.0
2006-04-21 13:35:00,2.0233,2.0233,2.02268,2.02268,6991847.0
2006-04-21 13:36:00,2.0226,2.02268,2.02241,2.02241,1526550.0
2006-04-21 13:37:00,2.02255,2.02287,2.02255,2.02287,3433562.0
2006-04-21 13:38:00,2.023,2.0233,2.023,2.0233,4311608.0
2006-04-21 13:39:00,2.02327,2.0233,2.0231,2.02329,6010896.0
2006-04-21 13:40:00,2.02333,2.02341,2.02319,2.02319,10851373.0
2006-04-21 13:41:00,2.02328,2.02328,2.02287,2.02287,4755187.0
2006-04-21 13:42:00,2.02304,2.02304,2.0228,2.023,6535685.0
2006-04-21 13:43:00,2.02301,2.02301,2.02281,2.02281,2031093.0
2006-04-21 13:44:00,2.02281,2.02293,2.02243,2.02243,7515156.0
2006-04-21 13:45:00,2.02287,2.02287,2.02274,2.02278,2506818.0
2006-04-21 13:46:00,2.02296,2.02307,2.02296,2.02307,7385389.0
2006-04-21 13:47:00,2.02321,2.02321,2.02261,2.02271,10081782.0
2006-04-21 13:48:00,2.02265,2.02265,2.02241,2.02241,1687750.0
2006-04-21 13:49:00,2.02257,2.02273,2.02253,2.02273,3504705.0
2006-04-21 13:50:00,2.02272,2.02272,2.0225,2.0225,6514435.0
2006-04-21 13:51:00,2.02267,2.02267,2.02251,2.02263,4223628.0
2006-04-21 13:52:00,2.0227,2.02286,2.0227,2.02286,6573906.0
2006-04-21 13:53:00,2.02289,2.02314,2.02289,2.02307,10982615.0
2006-04-21 13:54:00,2.02302,2.02302,2.02272,2.02284,6378678.0
2006-04-21 13:55:00,2.02272,2.02272,2.02245,2.02245,4457604.0
2006-04-21 13:56:00,2.02256,2.02256,2.02213,2.02213,13241209.0
2006-04-21 13:57:00,2.0223,2.0223,2.022,2.02204,15167847.0
2006-04-21 13:58:00,2.02171,2.02228,2.02171,2.02228,7765863.0
2006-04-21 13:59:00,2.02233,2.02246,2.02224,2.02246,3738550.0
2006-04-21 14:00:00,2.02251,2.02262,2.02227,2.02239,913029.0
2006-04-21 14:01:00,2.02225,2.02225,2.02195,2.02195,650837.0
2006-04-21 14:02:00,2.02184,2.02184,2.02164,2.02164,5528271.0
2006-04-21 14:03:00,2.02164,2.02164,2.02135,2.02147,1261241.0
2006-04-21 14:04:00,2.02148,2.02172,2.02141,2.02172,4721984.0
2006-04-21 14:05:00,2.02178,2.02208,2.02152,2.02205,26702339.0
2006-04-21 14:06:00,2.02211,2.02246,2.02211,2.02232,14785208.0
2006-04-21 14:07:00,2.02235,2.02235,2.0221,2.02217,1437750.0
2006-04-21 14:08:00,2.02218,2.02218,2.02202,2.02205,2669020.0
2006-04-21 14:09:00,2.022,2.0221,2.02177,2.0221,28159234.0
2006-04-21 14:10:00,2.02221,2.0224,2.02221,2.0224,7889374.0
2006-04-21 14:11:00,2.02243,2.02243,2.02217,2.02229,2959508.0
2006-04-21 14:12:00,2.02217,2.02225,2.0221,2.02223,13588981.0
2006-04-21 14:13:00,2.02235,2.02243,2.02228,2.0224,3723026.0
2006-04-21 14:14:00,2.02241,2.02241,2.02223,2.02233,19492802.0
2006-04-21 14:15:00,2.0225,2.02257,2.0225,2.02257,1551446.0
2006-04-21 14:16:00,2.02243,2.02279,2.02243,2.02279,2186668.0
2006-04-21 14:17:00,2.02276,2.02292,2.02262,2.02292,14438225.0
2006-04-21 14:18:00,2.02299,2.02299,2.02277,2.02277,58203.0
2006-04-21 14:19:00,2.0227,2.0227,2.02251,2.02265,25292380.0
2006-04-21 14:20:00,2.02267,2.02267,2.02234,2.02234,1866756.0
2006-04-21 14:21:00,2.02255,2.0229,2.02255,2.0229,6628761.0
2006-04-21 14:22:00,2.02297,2.02297,2.0228,2.02294,7382592.0
2006-04-21 14:23:00,2.02306,2.02332,2.02306,2.02314,1718003.0
2006-04-21 14:24:00,2.023,2.02323,2.023,2.0231,3450050.0
2006-04-21 14:25:00,2.02344,2.02366,2.02344,2.02366,640980.0
2006-04-21 14:26:00,2.02373,2.02373,2.02333,2.02342,3288746.0
2006-04-21 14:27:00,2.02334,2.02346,2.0233,2.02345,2044159.0
2006-04-21 14:28:00,2.02343,2.02343,2.02311,2.02311,3084128.0
2006-04-21 14:29:00,2.02318,2.0237,2.02318,2.0237,1650344.0
2006-04-21 14:30:00,2.02376,2.02416,2.02376,2.02416,3162185.0
2006-04-21 14:31:00,2.02421,2.02471,2.02421,2.02471,1965034.0
2006-04-21 14:32:00,2.02481,2.02535,2.02481,2.02535,6114284.0
2006-04-21 14:33:00,2.02543,2.02547,2.02515,2.02515,1572576.0
2006-04-21 14:34:00,2.02493,2.02493,2.02434,2.02443,3140619.0
2006-04-21 14:35:00,2.02445,2.02448,2.02431,2.02448,4066692.0
2006-04-21 14:36:00,2.02449,2.02453,2.02433,2.02453,9914445.0
2006-04-21 14:37:00,2.0245,2.02457,2.02429,2.02455,2773430.0
2006-04-21 14:38:00,2.0246,2.02466,2.02439,2.02459,3650973.0
2006-04-21 14:39:00,2.02455,2.02496,2.02455,2.02493,1928268.0
2006-04-21 14:40:00,2.02491,2.02494,2.02481,2.02481,13562568.0
2006-04-21 14:41:00,2.0245,2.02478,2.0245,2.02457,7096766.0
2006-04-21 14:42:00,2.02468,2.02491,2.02468,2.02469,1606227.0
2006-04-21 14:43:00,2.02459,2.02459,2.02426,2.02426,778741.0
2006-04-21 14:44:00,2.02429,2.02437,2.02427,2.02427,12777696.0
2006-04-21 14:45:00,2.02418,2.02442,2.02402,2.02442,1503266.0
2006-04-21 14:46:00,2.02448,2.0245,2.02433,2.02444,13105318.0
2006-04-21 14:47:00,2.02434,2.02435,2.02421,2.02425,5105759.0
2006-04-21 14:48:00,2.02433,2.02439,2.02419,2.02419,2069164.0
2006-04-21 14:49:00,2.02416,2.02416,2.0238,2.0238,1718636.0
2006-04-21 14:50:00,2.02392,2.02392,2.02363,2.02363,17153457.0
2006-04-21 14:51:00,2.02361,2.02381,2.02361,2.02378,8378724.0
2006-04-21 14:52:00,2.02378,2.02397,2.02376,2.02392,10035475.0
2006-04-21 14:53:00,2.02391,2.02391,2.02369,2.0238,8254243.0
2006-04-21 14:54:00,2.02375,2.02377,2.02367,2.02367,4480803.0
2006-04-21 14:55:00,2.0237,2.02391,2.02357,2.02391,2019902.0
2006-04-21 14:56:00,2.02386,2.02404,2.02358,2.02358,2637967.0
2006-04-21 14:57:00,2.02334,2.02354,2.02334,2.02348,9194161.0
2006-04-21 14:58:00,2.02354,2.02354,2.02342,2.02342,8992247.0
2006-04-21 14:59:00,2.02346,2.02362,2.02343,2.02362,14321062.0
2006-04-21 15:00:00,2.02355,2.02355,2.02335,2.02354,1185302.0
2006-04-21 15:01:00,2.02354,2.02354,2.02336,2.02336,13462628.0
2006-04-21 15:02:00,2.02316,2.02329,2.02315,2.02324,19028693.0
2006-04-21 15:03:00,2.02323,2.02323,2.02297,2.02305,4059494.0
2006-04-21 15:04:00,2.02304,2.02312,2.02291,2.02291,948847.0
2006-04-21 15:05:00,2.02291,2.02291,2.02266,2.02275,10320317.0
2006-04-21 15:06:00,2.02287,2.02314,2.02287,2.02314,1262298.0
2006-04-21 15:07:00,2.02302,2.02337,2.02302,2.02337,10263216.0
2006-04-21 15:08:00,2.02343,2.02343,2.02314,2.0232,1841850.0
2006-04-21 15:09:00,2.0232,2.02327,2.02309,2.02327,15432152.0
2006-04-21 15:10:00,2.02321,2.02372,2.02321,2.02372,16675533.0
2006-04-21 15:11:00,2.0235,2.02358,2.02336,2.02336,11470480.0
2006-04-21 15:12:00,2.02351,2.02358,2.02328,2.02328,1913000.0
2006-04-21 15:13:00,2.02322,2.02322,2.0228,2.02296,9256281.0
2006-04-21 15:14:00,2.02291,2.02291,2.02256,2.02256,2584993.0
2006-04-21 15:15:00,2.02268,2.02268,2.02242,2.02256,4347965.0
2006-04-21 15:16:00,2.02261,2.02261,2.02238,2.02254,6499711.0
2006-04-21 15:17:00,2.02253,2.02271,2.02246,2.02264,2148883.0
2006-04-21 15:18:00,2.0225,2.02257,2.02241,2.02257,3969821.0
2006-04-21 15:19:00,2.02243,2.0225,2.02238,2.02246,4629262.0
2006-04-21 15:20:00,2.02241,2.02241,2.02185,2.02185,3729041.0
2006-04-21 15:21:00,2.02192,2.02195,2.02176,2.02182,4606576.0
2006-04-21 15:22:00,2.02163,2.02163,2.02109,2.02139,14985628.0
2006-04-21 15:23:00,2.02155,2.02175,2.02148,2.02175,12989759.0
2006-04-21 15:24:00,2.02182,2.0221,2.02182,2.0221,1412262.0
2006-04-21 15:25:00,2.02202,2.02242,2.02202,2.02221,113474.0
2006-04-21 15:26:00,2.02206,2.02206,2.0218,2.02185,1790687.0
2006-04-21 15:27:00,2.02176,2.02191,2.02167,2.02191,4055091.0
2006-04-21 15:28:00,2.02194,2.02208,2.02174,2.02208,13350914.0
2006-04-21 15:29:00,2.02227,2.02261,2.02227,2.02244,11109339.0
2006-04-21 15:30:00,2.02241,2.02241,2.02214,2.02219,17819723.0
2006-04-21 15:31:00,2.02214,2.0223,2.02183,2.0223,15065266.0
2006-04-21 15:32:00,2.0223,2.0223,2.02209,2.02214,6342543.0
2006-04-21 15:33:00,2.02213,2.02213,2.02195,2.0221,1480399.0
2006-04-21 15:34:00,2.02215,2.0222,2.02207,2.02219,10072112.0
2006-04-21 15:35:00,2.02192,2.02192,2.02179,2.02188,5771075.0
2006-04-21 15:36:00,2.02209,2.02226,2.02209,2.02221,5141567.0
2006-04-21 15:37:00,2.02219,2.02241,2.02218,2.02228,5228343.0
2006-04-21 15:38:00,2.02233,2.02233,2.02213,2.02221,2437713.0
2006-04-21 15:39:00,2.02225,2.02226,2.02213,2.02224,19450195.0
2006-04-21 15:40:00,2.02225,2.02228,2.0221,2.02228,5650424.0
2006-04-21 15:41:00,2.02234,2.02259,2.02217,2.02259,3108990.0
2006-04-21 15:42:00,2.02261,2.02293,2.02261,2.02289,1990660.0
2006-04-21 15:43:00,2.02283,2.02303,2.02283,2.02292,3069834.0
2006-04-21 15:44:00,2.023,2.02321,2.023,2.02308,2731571.0
2006-04-21 15:45:00,2.0231,2.02324,2.02296,2.02323,2644882.0
2006-04-21 15:46:00,2.0233,2.02359,2.0233,2.0234,901399.0
2006-04-21 15:47:00,2.02338,2.02364,2.02334,2.02364,843831.0
2006-04-21 15:48:00,2.02349,2.02349,2.02327,2.02327,6585515.0
2006-04-21 15:49:00,2.02319,2.02319,2.02275,2.02275,1124775.0
2006-04-21 15:50:00,2.02258,2.02269,2.02248,2.02248,1532924.0
2006-04-21 15:51:00,2.02241,2.02254,2.0224,2.0224,4736466.0
2006-04-21 15:52:00,2.02241,2.02268,2.02226,2.02268,3346724.0
2006-04-21 15:53:00,2.0229,2.02316,2.0229,2.02316,11655631.0
2006-04-21 15:54:00,2.02312,2.02324,2.02303,2.02317,4114123.0
2006-04-21 15:55:00,2.02308,2.02327,2.02308,2.02318,4056771.0
2006-04-21 15:56:00,2.02311,2.02311,2.02281,2.02281,4831462.0
2006-04-21 15:57:00,2.02277,2.02277,2.02233,2.02247,8255922.0
2006-04-21 15:58:00,2.02247,2.02258,2.02243,2.02258,7828905.0
2006-04-21 15:59:00,2.02268,2.02282,2.02259,2.02282,7751961.0
2006-04-21 16:00:00,2.02281,2.02294,2.02265,2.02294,4153520.0
2006-04-21 16:01:00,2.02305,2.02337,2.02305,2.02337,13916079.0
2006-04-21 16:02:00,2.02339,2.0234,2.02325,2.02331,3624243.0
2006-04-21 16:03:00,2.02349,2.02392,2.02349,2.02392,4669226.0
2006-04-21 16:04:00,2.02424,2.02446,2.02424,2.02446,4835128.0
2006-04-21 16:05:00,2.02443,2.02486,2.02443,2.02486,5300445.0
2006-04-21 16:06:00,2.0249,2.02528,2.0249,2.02528,18519352.0
2006-04-21 16:07:00,2.02524,2.02524,2.02481,2.02481,4649162.0
2006-04-21 16:08:00,2.02459,2.02459,2.02432,2.02432,9135066.0
2006-04-21 16:09:00,2.02431,2.02441,2.02431,2.0244,6033913.0
2006-04-21 16:10:00,2.02434,2.02449,2.02433,2.02434,6730674.0
2006-04-21 16:11:00,2.02427,2.02456,2.02426,2.02447,6704885.0
2006-04-21 16:12:00,2.02445,2.0245,2.02436,2.02442,4408979.0
2006-04-21 16:13:00,2.02452,2.02493,2.02452,2.02493,4272358.0
2006-04-21 16:14:00,2.02508,2.02515,2.02482,2.02482,13027187.0
2006-04-21 16:15:00,2.02486,2.02496,2.0247,2.0247,6847885.0
2006-04-21 16:16:00,2.02466,2.02474,2.02463,2.02465,8159084.0
2006-04-21 16:17:00,2.02458,2.02458,2.02434,2.02434,7940914.0
2006-04-21 16:18:00,2.02451,2.02477,2.0245,2.02477,5525310.0
2006-04-21 16:19:00,2.02474,2.0248,2.02459,2.02459,1061329.0
2006-04-21 16:20:00,2.02462,2.02485,2.02462,2.02485,2183489.0
2006-04-21 16:21:00,2.0249,2.02499,2.02478,2.02499,2005329.0
2006-04-21 16:22:00,2.02488,2.02488,2.02461,2.02473,1300985.0
2006-04-21 16:23:00,2.02478,2.02478,2.02473,2.02473,3570306.0
2006-04-21 16:24:00,2.02464,2.02468,2.02451,2.02467,1520750.0
2006-04-21 16:25:00,2.02447,2.02464,2.02447,2.02464,1732438.0
2006-04-21 16:26:00,2.02464,2.02481,2.02454,2.02481,8130714.0
2006-04-21 16:27:00,2.02493,2.02521,2.02478,2.02521,1580292.0
2006-04-21 16:28:00,2.02539,2.02567,2.02539,2.02561,5799210.0
2006-04-21 16:29:00,2.0255,2.0255,2.02493,2.02493,4689523.0
2006-04-21 16:30:00,2.02479,2.02493,2.02479,2.02493,11089758.0
2006-04-21 16:31:00,2.02481,2.02491,2.02462,2.02462,4191660.0
2006-04-21 16:32:00,2.02452,2.02452,2.02403,2.02421,7611382.0
2006-04-21 16:33:00,2.02428,2.02451,2.02428,2.02438,12039677.0
2006-04-21 16:34:00,2.02455,2.02465,2.02399,2.02464,18980409.0
2006-04-21 16:35:00,2.02475,2.02519,2.02475,2.02516,5432969.0
2006-04-21 16:36:00,2.02513,2.02538,2.02502,2.02538,4564057.0
2006-04-21 16:37:00,2.02544,2.02558,2.02539,2.0255,2117396.0
2006-04-21 16:38:00,2.02565,2.02588,2.02565,2.02588,6583940.0
2006-04-21 16:39:00,2.02583,2.02607,2.02583,2.02603,6886135.0
2006-04-21 16:40:00,2.02607,2.02631,2.02607,2.02631,2267842.0
2006-04-21 16:41:00,2.02644,2.02689,2.02644,2.02689,7010554.0
2006-04-21 16:42:00,2.02667,2.0267,2.02644,2.02644,16221159.0
2006-04-21 16:43:00,2.02633,2.02638,2.02625,2.0263,5652851.0
2006-04-21 16:44:00,2.02623,2.02623,2.02585,2.02613,7233335.0
2006-04-21 16:45:00,2.02605,2.02633,2.02605,2.02625,4406623.0
2006-04-21 16:46:00,2.02625,2.02625,2.02605,2.02621,4367552.0
2006-04-21 16:47:00,2.02616,2.02635,2.02588,2.02588,7543121.0
2006-04-21 16:48:00,2.02603,2.02634,2.02603,2.02634,6562808.0
2006-04-21 16:49:00,2.02636,2.02637,2.02626,2.02635,23514251.0
2006-04-21 16:50:00,2.02621,2.02637,2.02621,2.02634,2961511.0
2006-04-21 16:51:00,2.02641,2.02655,2.02641,2.02655,207206.0
2006-04-21 16:52:00,2.02643,2.02646,2.02631,2.02646,2422152.0
2006-04-21 16:53:00,2.02648,2.02664,2.02632,2.02664,5249867.0
2006-04-21 16:54:00,2.02668,2.02668,2.02634,2.02653,1616099.0
2006-04-21 16:55:00,2.02652,2.02657,2.02622,2.02657,3543365.0
2006-04-21 16:56:00,2.02653,2.0267,2.02632,2.02632,5263962.0
2006-04-21 16:57:00,2.02625,2.02644,2.02608,2.02644,11932140.0
2006-04-21 16:58:00,2.0265,2.0265,2.02618,2.02623,4671183.0
2006-04-21 16:59:00,2.02629,2.02697,2.02629,2.02697,3951429.0
2006-04-21 17:00:00,2.02723,2.0275,2.02723,2.0275,651597.0
2006-04-21 17:01:00,2.02747,2.02747,2.02727,2.02729,18225890.0
2006-04-21 17:02:00,2.0274,2.02762,2.0274,2.02752,3135659.0
2006-04-21 17:03:00,2.02754,2.02754,2.02745,2.02745,2395834.0
2006-04-21 17:04:00,2.02746,2.02746,2.02713,2.02738,1970114.0
2006-04-21 17:05:00,2.02727,2.02746,2.02722,2.02746,7199934.0
2006-04-21 17:06:00,2.02769,2.02788,2.02741,2.02764,13341964.0
2006-04-21 17:07:00,2.02777,2.02807,2.02761,2.02761,4275297.0
2006-04-21 17:08:00,2.0279,2.02811,2.02784,2.02787,7296502.0
2006-04-21 17:09:00,2.0279,2.02797,2.0279,2.02797,11318815.0
2006-04-21 17:10:00,2.02799,2.02799,2.02784,2.02784,12803544.0
2006-04-21 17:11:00,2.02795,2.028,2.02781,2.02781,11163008.0
2006-04-21 17:12:00,2.02763,2.02837,2.02763,2.02837,7373995.0
2006-04-21 17:13:00,2.02827,2.02827,2.02809,2.02809,1414893.0
2006-04-21 17:14:00,2.02801,2.02801,2.02761,2.02761,7455480.0
2006-04-21 17:15:00,2.02752,2.02776,2.02747,2.02776,2768399.0
2006-04-21 17:16:00,2.02788,2.02845,2.02766,2.02845,10900626.0
2006-04-21 17:17:00,2.02843,2.02901,2.02843,2.02901,2716429.0
2006-04-21 17:18:00,2.02892,2.02892,2.0286,2.02877,3430002.0
2006-04-21 17:19:00,2.02882,2.02895,2.0288,2.02885,14115375.0
2006-04-21 17:20:00,2.02876,2.02876,2.02861,2.02873,11219471.0
2006-04-21 17:21:00,2.02879,2.02905,2.02853,2.02905,3534881.0
2006-04-21 17:22:00,2.02902,2.02915,2.02881,2.02915,12076063.0
2006-04-21 17:23:00,2.02906,2.02906,2.02852,2.02852,10591191.0
2006-04-21 17:24:00,2.02873,2.02913,2.02873,2.029,1600753.0
2006-04-21 17:25:00,2.02907,2.02914,2.02885,2.02885,5386668.0
2006-04-21 17:26:00,2.02882,2.02882,2.02838,2.02863,2544430.0
2006-04-21 17:27:00,2.02879,2.02889,2.02879,2.02885,4121159.0
2006-04-21 17:28:00,2.02888,2.02901,2.02883,2.02901,23326976.0
2006-04-21 17:29:00,2.02894,2.02902,2.02887,2.02887,1341790.0
2006-04-21 17:30:00,2.02885,2.02893,2.02879,2.02893,6902715.0
2006-04-21 17:31:00,2.02895,2.02907,2.02891,2.029,1717166.0
2006-04-21 17:32:00,2.02919,2.02938,2.02785,2.02934,7588844.0
2006-04-21 17:33:00,2.02941,2.02978,2.02941,2.02968,7063587.0
2006-04-21 17:34:00,2.0296,2.0296,2.02943,2.02958,5251545.0
2006-04-21 17:35:00,2.02947,2.02972,2.02947,2.02972,1315066.0
2006-04-21 17:36:00,2.02967,2.02991,2.02967,2.02991,2291313.0
2006-04-21 17:37:00,2.0298,2.02983,2.02955,2.02983,3285626.0
2006-04-21 17:38:00,2.02984,2.03024,2.02984,2.03013,2869630.0
2006-04-21 17:39:00,2.03007,2.03007,2.02976,2.02976,13254181.0
2006-04-21 17:40:00,2.02984,2.02984,2.02937,2.02968,691240.0
2006-04-21 17:41:00,2.02978,2.02988,2.02974,2.02988,956523.0
2006-04-21 17:42:00,2.02994,2.0302,2.02994,2.03004,5055731.0
2006-04-21 17:43:00,2.03015,2.03023,2.03,2.03001,1384470.0
2006-04-21 17:44:00,2.02998,2.03003,2.02981,2.02996,27605699.0
2006-04-21 17:45:00,2.02994,2.03006,2.02993,2.02995,925942.0
2006-04-21 17:46:00,2.03004,2.03013,2.02994,2.02994,7662874.0
2006-04-21 17:47:00,2.02958,2.02965,2.02954,2.02955,5143715.0
2006-04-21 17:48:00,2.02953,2.02953,2.02933,2.02933,13552932.0
2006-04-21 17:49:00,2.02925,2.02932,2.02912,2.02917,1217296.0
2006-04-21 17:50:00,2.02907,2.02926,2.02907,2.02926,1249369.0
2006-04-21 17:51:00,2.02914,2.02914,2.02903,2.02914,9189725.0
2006-04-21 17:52:00,2.02912,2.02912,2.02889,2.02889,4640644.0
2006-04-21 17:53:00,2.02872,2.02872,2.02852,2.02852,5329240.0
2006-04-21 17:54:00,2.02836,2.02836,2.02813,2.02836,11862105.0
2006-04-21 17:55:00,2.02819,2.02841,2.02815,2.02825,8205096.0
2006-04-21 17:56:00,2.02825,2.02825,2.02798,2.02808,2164899.0
2006-04-21 17:57:00,2.02789,2.02789,2.02765,2.02769,19920816.0
2006-04-21 17:58:00,2.02753,2.02753,2.02674,2.02674,5033544.0
2006-04-21 17:59:00,2.02643,2.02643,2.02586,2.02586,6091240.0
2006-04-21 18:00:00,2.02577,2.02577,2.02546,2.02562,2899855.0
2006-04-21 18:01:00,2.02561,2.02572,2.02554,2.02572,8126809.0
2006-04-21 18:02:00,2.02576,2.02576,2.02552,2.02554,4218785.0
2006-04-21 18:03:00,2.02521,2.02564,2.02521,2.02564,1729985.0
2006-04-21 18:04:00,2.02568,2.02576,2.02568,2.02572,2735822.0
2006-04-21 18:05:00,2.02572,2.02583,2.02556,2.02575,5534856.0
2006-04-21 18:06:00,2.02581,2.02606,2.02581,2.02606,9222684.0
2006-04-21 18:07:00,2.02613,2.02621,2.02611,2.02619,6368600.0
2006-04-21 18:08:00,2.02615,2.02624,2.02606,2.02624,6043034.0
2006-04-21 18:09:00,2.02634,2.0264,2.02629,2.02638,2185152.0
2006-04-21 18:10:00,2.02635,2.02635,2.02623,2.02623,1797960.0
2006-04-21 18:11:00,2.02629,2.02633,2.02618,2.02618,6328641.0
2006-04-21 18:12:00,2.02617,2.02625,2.02608,2.02608,796059.0
2006-04-21 18:13:00,2.02618,2.02618,2.02591,2.02616,4354342.0
2006-04-21 18:14:00,2.0261,2.0261,2.02588,2.02606,974779.0
2006-04-21 18:15:00,2.026,2.02612,2.02587,2.02587,3162600.0
2006-04-21 18:16:00,2.02603,2.02611,2.02593,2.02593,1460885.0
2006-04-21 18:17:00,2.02595,2.02663,2.02595,2.02663,7818375.0
2006-04-21 18:18:00,2.02668,2.02668,2.02629,2.02629,1586950.0
2006-04-21 18:19:00,2.0265,2.02653,2.02635,2.02646,4946142.0
2006-04-21 18:20:00,2.02636,2.02636,2.02588,2.02588,1691009.0
2006-04-21 18:21:00,2.02587,2.02658,2.02587,2.02658,5515263.0
2006-04-21 18:22:00,2.02673,2.027,2.02673,2.02686,2757157.0
2006-04-21 18:23:00,2.02678,2.02678,2.02653,2.02675,3858456.0
2006-04-21 18:24:00,2.02686,2.02732,2.02686,2.02732,9701881.0
2006-04-21 18:25:00,2.02729,2.02729,2.02712,2.02727,11114984.0
2006-04-21 18:26:00,2.02735,2.02745,2.02735,2.02738,4958011.0
2006-04-21 18:27:00,2.02733,2.02733,2.02708,2.02708,3851236.0
2006-04-21 18:28:00,2.02704,2.02704,2.02671,2.02671,11669508.0
2006-04-21 18:29:00,2.02673,2.02674,2.02665,2.02667,4873761.0
2006-04-21 18:30:00,2.02662,2.02662,2.02635,2.02635,4387704.0
2006-04-21 18:31:00,2.02631,2.02631,2.02615,2.02615,2756502.0
2006-04-21 18:32:00,2.02617,2.02624,2.02585,2.02613,19640672.0
2006-04-21 18:33:00,2.02621,2.02621,2.02606,2.02615,8922962.0
2006-04-21 18:34:00,2.02644,2.02675,2.02625,2.02675,16431602.0
2006-04-21 18:35:00,2.02682,2.02682,2.02665,2.02665,6909197.0
2006-04-21 18:36:00,2.02654,2.02654,2.02639,2.0264,6843690.0
2006-04-21 18:37:00,2.02633,2.02633,2.02616,2.02616,7728419.0
2006-04-21 18:38:00,2.02617,2.02617,2.02572,2.02614,14396005.0
2006-04-21 18:39:00,2.02611,2.02611,2.02565,2.02578,5315304.0
2006-04-21 18:40:00,2.02584,2.02595,2.02583,2.02583,11243818.0
2006-04-21 18:41:00,2.02588,2.02599,2.02572,2.02582,16965360.0
2006-04-21 18:42:00,2.02592,2.02598,2.02592,2.02598,1854919.0
2006-04-21 18:43:00,2.02607,2.02614,2.02604,2.02604,9801974.0
2006-04-21 18:44:00,2.02604,2.02608,2.02584,2.02608,1365221.0
2006-04-21 18:46:00,2.02598,2.02626,2.02598,2.02623,7454399.0
2006-04-21 18:47:00,2.02626,2.02664,2.02626,2.02664,1877751.0
2006-04-21 18:48:00,2.02659,2.02676,2.02659,2.02664,7099110.0
2006-04-21 18:49:00,2.02659,2.02697,2.02659,2.02697,8142623.0
2006-04-21 18:50:00,2.02699,2.02715,2.02696,2.02715,3118328.0
2006-04-21 18:51:00,2.02719,2.02755,2.02713,2.02755,2468966.0
2006-04-21 18:52:00,2.02755,2.0277,2.02755,2.02761,8301806.0
2006-04-21 18:53:00,2.02761,2.02761,2.02742,2.02743,4942029.0
2006-04-21 18:54:00,2.02734,2.02734,2.02708,2.02729,23133689.0
2006-04-21 18:57:00,2.0273,2.02741,2.02715,2.02732,12172634.0
2006-04-21 18:58:00,2.0275,2.02772,2.0275,2.02758,3839569.0
2006-04-21 18:59:00,2.0275,2.0275,2.02737,2.02743,2945094.0
2006-04-21 19:00:00,2.02715,2.02735,2.02684,2.02684,14680619.0
2006-04-21 19:01:00,2.02705,2.02707,2.02686,2.02692,17459239.0
2006-04-21 19:02:00,2.02684,2.02684,2.02665,2.02665,4881778.0
2006-04-21 19:03:00,2.02662,2.02662,2.02629,2.02629,4883714.0
2006-04-21 19:04:00,2.02636,2.02641,2.02622,2.02622,2231433.0
2006-04-21 19:05:00,2.02623,2.02623,2.02596,2.02603,10934530.0
2006-04-21 19:06:00,2.02597,2.02597,2.02579,2.02579,3242137.0
2006-04-21 19:07:00,2.0258,2.0258,2.0253,2.02558,10965132.0
2006-04-21 19:08:00,2.02547,2.02553,2.02523,2.02523,8755028.0
2006-04-21 19:09:00,2.02504,2.02569,2.02504,2.02569,8894586.0
2006-04-21 19:10:00,2.02559,2.02576,2.02549,2.02572,9197273.0
2006-04-21 19:11:00,2.02563,2.02577,2.02545,2.02557,5594977.0
2006-04-21 19:12:00,2.02534,2.02583,2.02534,2.02583,370677.0
2006-04-21 19:13:00,2.026,2.02623,2.02596,2.02623,6712487.0
2006-04-21 19:14:00,2.02633,2.02638,2.02618,2.02618,15343705.0
2006-04-21 19:15:00,2.02612,2.02612,2.02596,2.02596,7330584.0
2006-04-21 19:16:00,2.026,2.026,2.0258,2.02595,16894852.0
2006-04-21 19:17:00,2.02589,2.02589,2.02573,2.02574,7341760.0
2006-04-21 19:18:00,2.02578,2.02601,2.02578,2.02578,1740980.0
2006-04-21 19:19:00,2.02588,2.02588,2.02574,2.02574,644495.0
2006-04-21 19:20:00,2.02565,2.02567,2.02558,2.02563,2468886.0
2006-04-21 19:21:00,2.02574,2.02577,2.02558,2.02558,2084684.0
2006-04-21 19:22:00,2.02549,2.02549,2.02532,2.02534,2900125.0
2006-04-21 19:23:00,2.02501,2.02567,2.02501,2.02567,7346042.0
2006-04-21 19:24:00,2.02564,2.02564,2.02549,2.02563,1860511.0
2006-04-21 19:25:00,2.02557,2.02557,2.02544,2.02555,5097024.0
2006-04-21 19:26:00,2.0255,2.0255,2.02522,2.02524,6739551.0
2006-04-21 19:27:00,2.02538,2.02559,2.02538,2.02559,4077506.0
2006-04-21 19:28:00,2.02556,2.02571,2.02553,2.02553,5911243.0
2006-04-21 19:29:00,2.02546,2.02593,2.02546,2.02547,14532548.0
2006-04-21 19:30:00,2.02592,2.02601,2.02585,2.0259,11591848.0
2006-04-21 19:32:00,2.02593,2.026,2.02593,2.026,2923035.0
2006-04-21 19:33:00,2.02576,2.02592,2.02576,2.02576,3800110.0
2006-04-21 19:34:00,2.02587,2.02587,2.02566,2.02567,7247001.0
2006-04-21 19:35:00,2.02548,2.02576,2.02548,2.02576,11074094.0
2006-04-21 19:36:00,2.02571,2.02571,2.02558,2.02558,60743.0
2006-04-21 19:37:00,2.02585,2.02589,2.02585,2.02589,1709665.0
2006-04-21 19:38:00,2.02589,2.02622,2.02585,2.02611,1486139.0
2006-04-21 19:39:00,2.02628,2.02639,2.02623,2.02639,4297423.0
2006-04-21 19:40:00,2.02619,2.02619,2.02594,2.02601,4408832.0
2006-04-21 19:41:00,2.02608,2.02617,2.02602,2.02614,3829842.0
2006-04-21 19:42:00,2.02623,2.02637,2.02612,2.02612,4108039.0
2006-04-21 19:43:00,2.02614,2.02614,2.02583,2.02583,792434.0
2006-04-21 19:44:00,2.02591,2.02591,2.02586,2.02586,1411886.0
2006-04-21 19:45:00,2.0258,2.0258,2.02544,2.02544,2230421.0
2006-04-21 19:46:00,2.02539,2.02539,2.02525,2.02525,10722499.0
2006-04-21 19:47:00,2.02528,2.02552,2.02519,2.02542,8728751.0
2006-04-21 19:48:00,2.02536,2.02536,2.02533,2.02533,11861380.0
2006-04-21 19:49:00,2.02536,2.02551,2.02514,2.02545,5971122.0
2006-04-21 19:50:00,2.02539,2.02539,2.02504,2.02504,2695488.0
2006-04-21 19:51:00,2.02497,2.02507,2.0248,2.02507,16040841.0
2006-04-21 19:53:00,2.02517,2.02542,2.02504,2.02542,4009190.0
2006-04-21 19:54:00,2.02545,2.02545,2.02522,2.02542,3378381.0
2006-04-21 19:55:00,2.02545,2.02545,2.0253,2.0254,2451355.0
2006-04-21 19:56:00,2.0253,2.02553,2.0253,2.02553,10593721.0
2006-04-21 19:59:00,2.02557,2.02575,2.02557,2.02575,5062202.0
2006-04-21 20:00:00,2.02565,2.0258,2.0256,2.0256,7119520.0
2006-04-21 20:01:00,2.0257,2.0257,2.02546,2.02563,10806464.0
2006-04-21 20:02:00,2.0256,2.0257,2.02554,2.02563,6340371.0
2006-04-21 20:03:00,2.02552,2.02572,2.02539,2.02572,10190026.0
2006-04-21 20:04:00,2.0257,2.0257,2.02542,2.02542,2852380.0
2006-04-21 20:05:00,2.02535,2.02542,2.02515,2.02515,1765244.0
2006-04-21 20:06:00,2.02502,2.02502,2.02463,2.02463,2249184.0
2006-04-21 20:07:00,2.02476,2.02487,2.02476,2.02487,1006850.0
2006-04-21 20:08:00,2.02494,2.0251,2.02494,2.02509,18328202.0
2006-04-21 20:09:00,2.02514,2.02524,2.02507,2.02514,6891028.0
2006-04-21 20:10:00,2.02504,2.02508,2.02484,2.02487,4536989.0
2006-04-21 20:12:00,2.02481,2.02512,2.02469,2.02512,13438893.0
2006-04-21 20:13:00,2.02471,2.02534,2.02471,2.02534,2625460.0
2006-04-21 20:14:00,2.02534,2.02534,2.0251,2.0251,4154101.0
2006-04-21 20:15:00,2.02515,2.02522,2.02503,2.0251,17185465.0
2006-04-21 20:16:00,2.02514,2.02523,2.02514,2.02523,2739976.0
2006-04-21 20:17:00,2.02518,2.02562,2.02518,2.02562,3109034.0
2006-04-21 20:18:00,2.02563,2.02563,2.02555,2.02561,4104296.0
2006-04-21 20:19:00,2.02577,2.02623,2.02577,2.02623,9825941.0
2006-04-21 20:20:00,2.02631,2.02647,2.02627,2.02647,4218316.0
2006-04-21 20:21:00,2.02632,2.02632,2.02632,2.02632,264400.0
2006-04-21 20:22:00,2.02631,2.02639,2.02621,2.02631,2362742.0
2006-04-21 20:23:00,2.0264,2.02666,2.0264,2.02666,1725458.0
2006-04-21 20:24:00,2.02659,2.02671,2.02658,2.02671,1999828.0
2006-04-21 20:25:00,2.0267,2.02681,2.02662,2.02681,6947091.0
2006-04-21 20:26:00,2.0268,2.02707,2.0268,2.02682,2113408.0
2006-04-21 20:27:00,2.0269,2.02707,2.02673,2.02673,2230124.0
2006-04-21 20:28:00,2.02678,2.02682,2.02655,2.02677,2167145.0
2006-04-21 20:29:00,2.02664,2.02668,2.02643,2.02643,2999218.0
2006-04-21 20:30:00,2.02669,2.02697,2.02659,2.02697,3269703.0
2006-04-21 20:31:00,2.02687,2.02698,2.02684,2.02694,8315369.0
2006-04-21 20:32:00,2.02692,2.02697,2.02681,2.02688,7217883.0
2006-04-21 20:33:00,2.02686,2.02732,2.02686,2.02732,8155406.0
2006-04-21 20:34:00,2.02741,2.02742,2.02721,2.02738,10301354.0
2006-04-21 20:35:00,2.0275,2.02756,2.0271,2.02747,20030269.0
2006-04-21 20:36:00,2.02743,2.02743,2.02738,2.02738,7740928.0
2006-04-21 20:37:00,2.0273,2.0273,2.02723,2.02723,6504754.0
2006-04-21 20:38:00,2.02725,2.02725,2.02681,2.02681,14555797.0
2006-04-21 20:39:00,2.02677,2.02687,2.02673,2.02682,3613766.0
2006-04-21 20:40:00,2.02679,2.02691,2.02679,2.02691,3315006.0
2006-04-21 20:41:00,2.02699,2.027,2.02687,2.027,6614292.0
2006-04-21 20:42:00,2.02698,2.02698,2.02672,2.02672,10525003.0
2006-04-21 20:43:00,2.02685,2.02694,2.02672,2.02692,2148800.0
2006-04-21 20:44:00,2.02716,2.0273,2.02715,2.02715,3543181.0
2006-04-21 20:45:00,2.02705,2.02705,2.02697,2.02697,4152093.0
2006-04-21 20:46:00,2.02686,2.02689,2.02673,2.02673,6475877.0
2006-04-21 20:47:00,2.02675,2.02675,2.02666,2.0267,3925114.0
2006-04-21 20:48:00,2.02657,2.02694,2.02656,2.02691,8247504.0
2006-04-21 20:49:00,2.02687,2.02687,2.02671,2.02671,5739118.0
2006-04-21 20:50:00,2.02668,2.02672,2.02662,2.02663,9998371.0
2006-04-21 20:51:00,2.02669,2.02695,2.02666,2.02695,4063793.0
2006-04-21 20:52:00,2.02702,2.02738,2.02702,2.02723,9633820.0
2006-04-21 20:53:00,2.02713,2.02713,2.02691,2.02691,1614280.0
2006-04-21 20:54:00,2.02677,2.02677,2.0266,2.0266,4129697.0
2006-04-21 20:55:00,2.02654,2.02654,2.02635,2.02639,423094.0
2006-04-21 20:56:00,2.02632,2.02672,2.02626,2.02672,9501783.0
2006-04-21 20:57:00,2.0268,2.02705,2.0268,2.02703,4707750.0
2006-04-21 20:58:00,2.02704,2.02727,2.02704,2.02727,5322682.0
2006-04-21 20:59:00,2.02726,2.02743,2.02718,2.02724,6425293.0
2006-04-21 21:00:00,2.02721,2.02721,2.02711,2.02713,806774.0
2006-04-21 21:01:00,2.02712,2.02712,2.02692,2.02692,8069796.0
2006-04-21 21:02:00,2.02674,2.02695,2.02666,2.02686,9812659.0
2006-04-21 21:03:00,2.02684,2.02694,2.02673,2.02694,6684663.0
2006-04-21 21:04:00,2.02688,2.02688,2.02648,2.02648,15194338.0
2006-04-21 21:05:00,2.02627,2.02627,2.02551,2.02572,9031180.0
2006-04-21 21:06:00,2.02589,2.02592,2.02589,2.02592,319272.0
2006-04-21 21:07:00,2.02608,2.02644,2.02608,2.02637,7611658.0
2006-04-21 21:08:00,2.02615,2.02615,2.0258,2.02592,9091411.0
2006-04-21 21:09:00,2.02571,2.02571,2.02533,2.02549,2324036.0
2006-04-21 21:10:00,2.02535,2.02535,2.02516,2.02516,540802.0
2006-04-21 21:11:00,2.02507,2.02531,2.02507,2.0252,8870647.0
2006-04-21 21:12:00,2.02526,2.02543,2.02526,2.02539,15880496.0
2006-04-21 21:13:00,2.02531,2.02534,2.02514,2.02514,2171952.0
2006-04-21 21:14:00,2.0251,2.0251,2.02462,2.02503,16099229.0
2006-04-21 21:15:00,2.02502,2.02514,2.02502,2.02514,9670993.0
2006-04-21 21:16:00,2.02525,2.02531,2.02519,2.02519,3435961.0
2006-04-21 21:17:00,2.02509,2.02533,2.02509,2.02533,7243010.0
2006-04-21 21:18:00,2.0253,2.0253,2.02508,2.02523,15193235.0
2006-04-21 21:19:00,2.0251,2.0251,2.0249,2.0249,1498605.0
2006-04-21 21:20:00,2.025,2.02527,2.0249,2.02527,2497254.0
2006-04-21 21:21:00,2.02536,2.02548,2.02536,2.02548,8383485.0
2006-04-21 21:22:00,2.02548,2.02553,2.02548,2.02553,8252141.0
2006-04-21 21:24:00,2.02562,2.02567,2.0255,2.02561,6996894.0
2006-04-21 21:25:00,2.02548,2.02548,2.02543,2.02543,15502186.0
2006-04-21 21:26:00,2.02531,2.02554,2.02531,2.02554,1408961.0
2006-04-21 21:28:00,2.02561,2.02581,2.02561,2.02581,1625346.0
2006-04-21 21:29:00,2.02578,2.02578,2.02563,2.02563,1834672.0
2006-04-21 21:30:00,2.0256,2.0257,2.02554,2.0257,6523582.0
2006-04-21 21:31:00,2.02577,2.02592,2.02577,2.02592,1609452.0
2006-04-21 21:32:00,2.02605,2.02605,2.02587,2.026,8268811.0
2006-04-21 21:34:00,2.02592,2.02617,2.02592,2.02617,6308945.0
2006-04-21 21:35:00,2.02609,2.02612,2.02589,2.02612,7175924.0
2006-04-21 21:36:00,2.02615,2.02615,2.026,2.026,1061525.0
2006-04-21 21:37:00,2.02593,2.02593,2.02535,2.02579,3389286.0
2006-04-21 21:38:00,2.02574,2.0258,2.02566,2.0258,2440267.0
2006-04-21 21:39:00,2.02581,2.02623,2.02581,2.02623,3065584.0
2006-04-21 21:40:00,2.02619,2.02619,2.02586,2.02586,1008181.0
2006-04-21 21:41:00,2.02595,2.02595,2.0257,2.0257,11275880.0
2006-04-21 21:42:00,2.02574,2.02577,2.02553,2.02553,8024761.0
2006-04-21 21:43:00,2.02547,2.02568,2.02547,2.02568,3378438.0
2006-04-21 21:44:00,2.02551,2.0256,2.02547,2.02556,1940302.0
2006-04-21 21:45:00,2.02553,2.02577,2.02545,2.02577,2592442.0
2006-04-21 21:46:00,2.02585,2.02622,2.02585,2.02622,837536.0
2006-04-21 21:47:00,2.0262,2.02631,2.0262,2.02626,2134092.0
2006-04-21 21:48:00,2.02617,2.02619,2.02596,2.02596,8788680.0
2006-04-21 21:49:00,2.02598,2.02635,2.02598,2.02635,5747588.0
2006-04-21 21:50:00,2.02628,2.02628,2.02606,2.02611,4346061.0
2006-04-21 21:51:00,2.02597,2.02642,2.02597,2.02642,11957366.0
2006-04-21 21:52:00,2.02638,2.02638,2.02619,2.02624,5289022.0
2006-04-21 21:53:00,2.02608,2.02619,2.02597,2.02597,6473277.0
2006-04-21 21:54:00,2.02582,2.02594,2.02559,2.02594,3349142.0
2006-04-21 21:55:00,2.02593,2.02605,2.02593,2.02605,7372929.0
2006-04-21 21:56:00,2.02598,2.02598,2.02577,2.02582,4201233.0
2006-04-21 21:57:00,2.02597,2.02633,2.02597,2.02633,492662.0
2006-04-21 21:58:00,2.02636,2.02669,2.02636,2.02669,6963179.0
2006-04-21 21:59:00,2.02665,2.02681,2.02628,2.02681,5728303.0
2006-04-21 22:00:00,2.02679,2.02706,2.02679,2.02698,8139255.0
2006-04-21 22:01:00,2.02699,2.02699,2.02671,2.02671,4273208.0
2006-04-21 22:02:00,2.02662,2.02662,2.02633,2.02662,1529583.0
2006-04-21 22:04:00,2.02675,2.02715,2.02675,2.02715,1731265.0
2006-04-21 22:05:00,2.02714,2.0272,2.0271,2.0272,4219626.0
2006-04-21 22:06:00,2.02731,2.02745,2.02731,2.02737,3678791.0
2006-04-21 22:07:00,2.02713,2.02733,2.02713,2.02733,12490358.0
2006-04-21 22:10:00,2.0273,2.02731,2.0273,2.02731,682573.0
2006-04-21 22:11:00,2.02739,2.02747,2.02732,2.02732,7866798.0
2006-04-21 22:12:00,2.02726,2.02727,2.02709,2.02709,6809005.0
2006-04-21 22:13:00,2.02716,2.0273,2.02716,2.02727,7763208.0
2006-04-21 22:14:00,2.02716,2.0272,2.02697,2.02697,2522563.0
2006-04-21 22:15:00,2.02706,2.02707,2.02706,2.02707,229852.0
2006-04-21 22:16:00,2.02703,2.02707,2.02693,2.02697,11253086.0
2006-04-21 22:17:00,2.02715,2.02733,2.02705,2.02705,1958983.0
2006-04-21 22:18:00,2.0271,2.02712,2.02692,2.02692,5697385.0
2006-04-21 22:19:00,2.02673,2.02673,2.02663,2.02663,955016.0
2006-04-21 22:20:00,2.02678,2.02683,2.02662,2.02662,3410018.0
2006-04-21 22:21:00,2.0267,2.0267,2.02622,2.02622,3070676.0
2006-04-21 22:22:00,2.02588,2.02633,2.02588,2.02628,12696890.0
2006-04-21 22:23:00,2.02622,2.02637,2.02622,2.02635,13571807.0
2006-04-21 22:24:00,2.02627,2.02634,2.02627,2.02633,2903231.0
2006-04-21 22:25:00,2.02643,2.02661,2.02622,2.02622,1569024.0
2006-04-21 22:26:00,2.02633,2.02656,2.02632,2.02656,3906189.0
2006-04-21 22:27:00,2.02666,2.02684,2.02664,2.02677,11792082.0
2006-04-21 22:28:00,2.02688,2.02688,2.0267,2.0267,8664937.0
2006-04-21 22:29:00,2.02669,2.02672,2.02669,2.02672,287444.0
2006-04-21 22:30:00,2.02663,2.02692,2.02663,2.02692,2064897.0
2006-04-21 22:32:00,2.02702,2.02702,2.02651,2.02687,12028505.0
2006-04-21 22:33:00,2.02674,2.02678,2.02665,2.02665,4242438.0
2006-04-21 22:34:00,2.02662,2.02662,2.02638,2.02645,2726242.0
2006-04-21 22:35:00,2.02644,2.02644,2.0264,2.0264,3523974.0
2006-04-21 22:36:00,2.02617,2.02631,2.02614,2.02614,19997079.0
2006-04-21 22:37:00,2.02615,2.02615,2.02598,2.02598,881926.0
2006-04-21 22:38:00,2.02597,2.02597,2.02576,2.02576,841941.0
2006-04-21 22:39:00,2.02573,2.02576,2.02559,2.02576,6199099.0
2006-04-21 22:40:00,2.02577,2.02577,2.02529,2.02529,2447865.0
2006-04-21 22:41:00,2.02527,2.02531,2.02511,2.02511,5159121.0
2006-04-21 22:42:00,2.02514,2.02527,2.02511,2.02527,2541700.0
2006-04-21 22:43:00,2.02532,2.02546,2.02504,2.02546,17072553.0
2006-04-21 22:44:00,2.02545,2.02561,2.02519,2.02561,2657947.0
2006-04-21 22:45:00,2.02549,2.02582,2.02549,2.02582,2066180.0
2006-04-21 22:46:00,2.02574,2.02574,2.02543,2.02552,507337.0
2006-04-21 22:47:00,2.02556,2.02571,2.02556,2.02571,606329.0
2006-04-21 22:48:00,2.02581,2.02615,2.02581,2.02615,9082464.0
2006-04-21 22:49:00,2.02608,2.0263,2.02595,2.0263,2008645.0
2006-04-21 22:50:00,2.0263,2.0263,2.02619,2.02619,17219257.0
2006-04-21 22:51:00,2.02618,2.02636,2.02605,2.02636,4558479.0
2006-04-21 22:52:00,2.02647,2.02652,2.02641,2.02651,4267252.0
2006-04-21 22:53:00,2.02658,2.02667,2.0265,2.02655,6418735.0
2006-04-21 22:54:00,2.02649,2.02649,2.02623,2.02631,16051299.0
2006-04-21 22:55:00,2.02628,2.02628,2.02578,2.02578,1901474.0
2006-04-21 22:56:00,2.02595,2.02595,2.02579,2.02579,867004.0
2006-04-21 22:57:00,2.02581,2.02592,2.02561,2.02561,4370258.0
2006-04-21 22:58:00,2.02555,2.02557,2.02555,2.02557,381730.0
2006-04-21 22:59:00,2.02571,2.0259,2.02571,2.0259,736859.0
2006-04-23 23:37:00,2.02823,2.02823,2.02773,2.02773,4391693.0
2006-04-23 23:38:00,2.02787,2.02815,2.02787,2.02815,2315708.0
2006-04-23 23:40:00,2.02821,2.02858,2.02821,2.02858,6057925.0
2006-04-23 23:42:00,2.02865,2.02879,2.02865,2.02879,247683.0
2006-04-23 23:43:00,2.02885,2.02915,2.02885,2.02915,22859816.0
2006-04-23 23:49:00,2.02906,2.0294,2.02906,2.0294,484424.0
2006-04-23 23:51:00,2.02952,2.02993,2.02952,2.02993,6369556.0
2006-04-23 23:55:00,2.02998,2.03003,2.02998,2.03003,210036.0
2006-04-23 23:56:00,2.02987,2.03001,2.02987,2.02992,1105077.0
2006-04-23 23:58:00,2.02985,2.02985,2.02969,2.02969,3519547.0
2006-04-23 23:59:00,2.02965,2.02965,2.02923,2.02933,889079.0
2006-04-24 00:00:00,2.02922,2.02922,2.02885,2.02885,5097490.0
2006-04-24 00:01:00,2.02881,2.02881,2.02872,2.02872,260083.0
2006-04-24 00:02:00,2.02857,2.0286,2.02827,2.02832,2143869.0
2006-04-24 00:05:00,2.02825,2.02825,2.02774,2.02774,6280451.0
2006-04-24 00:07:00,2.02765,2.02765,2.0274,2.02746,12281983.0
2006-04-24 00:08:00,2.02726,2.02735,2.02709,2.02709,4675344.0
2006-04-24 00:09:00,2.02696,2.02696,2.02666,2.02666,940596.0
2006-04-24 00:10:00,2.02664,2.02664,2.02664,2.02664,577758.0
2006-04-24 00:11:00,2.02649,2.02656,2.02637,2.02637,21540031.0
2006-04-24 00:12:00,2.02642,2.02667,2.02642,2.02667,1126788.0
2006-04-24 00:13:00,2.02673,2.02743,2.02672,2.02743,1209151.0
2006-04-24 00:14:00,2.02761,2.02795,2.02761,2.02794,2618431.0
2006-04-24 00:15:00,2.02798,2.0281,2.02798,2.02803,22820877.0
2006-04-24 00:17:00,2.02789,2.02789,2.02732,2.02732,7607753.0
2006-04-24 00:18:00,2.02731,2.02731,2.02711,2.02711,1391392.0
2006-04-24 00:19:00,2.02707,2.02707,2.02685,2.02685,6948442.0
2006-04-24 00:20:00,2.02684,2.02691,2.02682,2.02691,1536132.0
2006-04-24 00:21:00,2.02684,2.02684,2.02671,2.02671,1664467.0
2006-04-24 00:22:00,2.02673,2.02675,2.02655,2.02675,7933543.0
2006-04-24 00:23:00,2.02674,2.02678,2.02651,2.02678,6045040.0
2006-04-24 00:24:00,2.02663,2.02689,2.02663,2.02682,4491336.0
2006-04-24 00:25:00,2.02694,2.02724,2.02694,2.02724,3730128.0
2006-04-24 00:26:00,2.02748,2.02775,2.02748,2.02775,4939575.0
2006-04-24 00:28:00,2.0278,2.02784,2.02763,2.02763,4870032.0
2006-04-24 00:29:00,2.02765,2.02773,2.02765,2.02773,6791641.0
2006-04-24 00:30:00,2.02781,2.02796,2.02781,2.02793,3350994.0
2006-04-24 00:31:00,2.02791,2.02812,2.02791,2.02812,429209.0
2006-04-24 00:33:00,2.02805,2.02805,2.02801,2.02801,793193.0
2006-04-24 00:36:00,2.02809,2.02816,2.02802,2.02805,12163476.0
2006-04-24 00:37:00,2.02799,2.02839,2.02786,2.02839,7234923.0
2006-04-24 00:39:00,2.02846,2.02899,2.02846,2.02899,11795151.0
2006-04-24 00:41:00,2.02892,2.02892,2.02878,2.02878,343454.0
2006-04-24 00:42:00,2.02869,2.02869,2.02858,2.02858,3789398.0
2006-04-24 00:43:00,2.02858,2.02901,2.02858,2.02901,3478379.0
2006-04-24 00:44:00,2.02889,2.02889,2.02883,2.02883,1786195.0
2006-04-24 00:45:00,2.02886,2.02929,2.02886,2.02929,2224316.0
2006-04-24 00:46:00,2.02909,2.02913,2.02909,2.02913,1912508.0
2006-04-24 00:49:00,2.02907,2.02907,2.02895,2.02895,684039.0
2006-04-24 00:50:00,2.0289,2.0289,2.02883,2.02883,431178.0
2006-04-24 00:51:00,2.02878,2.02878,2.02816,2.02816,405334.0
2006-04-24 00:52:00,2.02813,2.0283,2.02811,2.0283,1394339.0
2006-04-24 00:53:00,2.02817,2.02823,2.02814,2.02821,10476474.0
2006-04-24 00:55:00,2.02826,2.02826,2.02802,2.02802,1897529.0
2006-04-24 00:56:00,2.0281,2.02829,2.0281,2.02829,2328855.0
2006-04-24 00:57:00,2.02842,2.02847,2.02842,2.02847,2768879.0
2006-04-24 03:33:00,2.02835,2.02835,2.02801,2.02801,5119259.0
2006-04-24 03:34:00,2.02781,2.02781,2.02758,2.02768,3712679.0
2006-04-24 03:35:00,2.02767,2.02787,2.02759,2.02759,4794338.0
2006-04-24 03:36:00,2.02763,2.02763,2.02736,2.0276,6269486.0
2006-04-24 03:37:00,2.02763,2.0277,2.02745,2.02745,7951834.0
2006-04-24 03:38:00,2.0274,2.02755,2.0274,2.02755,1551227.0
2006-04-24 03:39:00,2.0277,2.02792,2.0277,2.02788,1878571.0
2006-04-24 03:41:00,2.0279,2.02828,2.0279,2.02828,1269750.0
2006-04-24 03:42:00,2.02825,2.02826,2.02811,2.02818,7826905.0
2006-04-24 03:43:00,2.0284,2.02853,2.0284,2.02853,1384001.0
2006-04-24 03:44:00,2.02869,2.02881,2.02864,2.02881,22698307.0
2006-04-24 03:45:00,2.02887,2.02894,2.02887,2.02894,1152371.0
2006-04-24 03:46:00,2.02894,2.02896,2.02874,2.02896,1206859.0
2006-04-24 03:47:00,2.02898,2.02923,2.02889,2.02923,1034605.0
2006-04-24 03:48:00,2.02917,2.02947,2.02917,2.02934,759445.0
2006-04-24 03:50:00,2.02945,2.02945,2.02922,2.02922,958716.0
2006-04-24 03:51:00,2.02918,2.02918,2.02871,2.02871,4448894.0
2006-04-24 03:52:00,2.02912,2.02938,2.02912,2.02912,4081728.0
2006-04-24 03:53:00,2.02904,2.02904,2.02885,2.02885,3575063.0
2006-04-24 03:54:00,2.02888,2.02888,2.02862,2.02862,6286109.0
2006-04-24 03:55:00,2.02858,2.02859,2.02813,2.0283,4260954.0
2006-04-24 03:56:00,2.02838,2.02844,2.0283,2.0283,1739029.0
2006-04-24 03:57:00,2.02831,2.02831,2.02814,2.02821,2371272.0
2006-04-24 03:58:00,2.0284,2.02852,2.02839,2.02852,2386221.0
2006-04-24 03:59:00,2.02851,2.02851,2.02796,2.02796,5033563.0
2006-04-24 04:00:00,2.02768,2.02768,2.02765,2.02765,275488.0
2006-04-24 04:01:00,2.02753,2.02774,2.02753,2.02773,3285305.0
2006-04-24 04:02:00,2.02778,2.02803,2.02778,2.02803,11194495.0
2006-04-24 04:04:00,2.02824,2.02824,2.02814,2.02814,204514.0
2006-04-24 04:06:00,2.02813,2.02819,2.028,2.02814,4260622.0
2006-04-24 04:07:00,2.02806,2.02806,2.02786,2.02798,15973776.0
2006-04-24 04:08:00,2.02796,2.02798,2.02788,2.02798,6098770.0
2006-04-24 04:09:00,2.02795,2.0281,2.02789,2.02803,1015628.0
2006-04-24 04:10:00,2.02802,2.02805,2.02791,2.02791,487544.0
2006-04-24 04:11:00,2.02808,2.02828,2.02808,2.02828,15371405.0
2006-04-24 04:12:00,2.02828,2.02854,2.02828,2.02854,1899925.0
2006-04-24 04:13:00,2.02849,2.02881,2.02849,2.02881,6087600.0
2006-04-24 04:14:00,2.02901,2.02931,2.02901,2.02931,3100358.0
2006-04-24 04:15:00,2.02939,2.03013,2.02939,2.03013,7631414.0
2006-04-24 04:16:00,2.03013,2.03013,2.02997,2.02997,20781651.0
2006-04-24 04:17:00,2.02991,2.02993,2.0299,2.02993,269632.0
2006-04-24 04:18:00,2.02988,2.02988,2.02972,2.02972,2347960.0
2006-04-24 04:19:00,2.02979,2.02989,2.02975,2.02989,6189135.0
2006-04-24 04:20:00,2.02998,2.02998,2.02988,2.02989,1403309.0
2006-04-24 04:21:00,2.02994,2.03019,2.02994,2.03019,2984833.0
2006-04-24 04:22:00,2.03007,2.03007,2.02967,2.02973,4103619.0
2006-04-24 04:23:00,2.02976,2.02996,2.02976,2.02996,3871691.0
2006-04-24 04:24:00,2.03011,2.03029,2.03011,2.03029,11312242.0
2006-04-24 04:25:00,2.03027,2.03027,2.03011,2.03014,15163166.0
2006-04-24 04:26:00,2.03014,2.03021,2.03014,2.03016,12845887.0
2006-04-24 04:28:00,2.03003,2.03003,2.02995,2.02995,1313178.0
2006-04-24 04:29:00,2.02995,2.03,2.02994,2.02994,5361207.0
2006-04-24 04:30:00,2.02987,2.02992,2.02982,2.02992,244846.0
2006-04-24 04:31:00,2.02995,2.0302,2.02976,2.02976,2761171.0
2006-04-24 04:32:00,2.02973,2.03004,2.02973,2.03004,265241.0
2006-04-24 04:34:00,2.03008,2.03039,2.03008,2.03039,1957136.0
2006-04-24 04:36:00,2.03038,2.03038,2.03028,2.03028,7382834.0
2006-04-24 04:38:00,2.0302,2.03029,2.0302,2.0302,699222.0
2006-04-24 04:39:00,2.03035,2.03037,2.03035,2.03037,1061982.0
2006-04-24 04:40:00,2.03036,2.03043,2.03035,2.03043,1653208.0
2006-04-24 04:41:00,2.03046,2.03046,2.03007,2.03007,5518688.0
2006-04-24 04:42:00,2.02996,2.02996,2.02954,2.02954,1461205.0
2006-04-24 04:45:00,2.02966,2.02995,2.02965,2.02995,2534699.0
2006-04-24 04:48:00,2.02995,2.0302,2.02995,2.0302,17362980.0
2006-04-24 04:49:00,2.03023,2.03029,2.03023,2.03029,2718668.0
2006-04-24 04:50:00,2.03028,2.03057,2.03018,2.0305,18391715.0
2006-04-24 04:51:00,2.03066,2.03066,2.03056,2.03056,3351437.0
2006-04-24 04:53:00,2.03063,2.03103,2.03063,2.03103,4865878.0
2006-04-24 04:54:00,2.03094,2.03094,2.0309,2.0309,140308.0
2006-04-24 04:55:00,2.03085,2.03085,2.03076,2.03076,285060.0
2006-04-24 04:56:00,2.03074,2.03074,2.03071,2.03071,2019226.0
2006-04-24 04:57:00,2.03062,2.03062,2.03053,2.03053,1595619.0
2006-04-24 04:58:00,2.03051,2.03051,2.0303,2.0303,1067161.0
2006-04-24 05:00:00,2.03031,2.03031,2.0301,2.0301,811787.0
2006-04-24 05:02:00,2.03018,2.03018,2.02977,2.02977,4235158.0
2006-04-24 05:03:00,2.0298,2.02998,2.0298,2.02996,853266.0
2006-04-24 05:04:00,2.02978,2.02993,2.02967,2.02967,1753156.0
2006-04-24 05:05:00,2.02958,2.02958,2.02894,2.02894,15148451.0
2006-04-24 05:06:00,2.02893,2.02894,2.02875,2.02894,5610859.0
2006-04-24 05:09:00,2.029,2.0292,2.029,2.0292,15797484.0
2006-04-24 05:10:00,2.0293,2.02954,2.02907,2.02954,8746132.0
2006-04-24 05:11:00,2.02941,2.02941,2.02893,2.02899,8316512.0
2006-04-24 05:12:00,2.02898,2.02905,2.02898,2.02902,623154.0
2006-04-24 05:13:00,2.02901,2.02902,2.02889,2.0289,533085.0
2006-04-24 05:14:00,2.02905,2.02925,2.02905,2.02917,1645784.0
2006-04-24 05:16:00,2.0294,2.02956,2.02921,2.02956,12382488.0
2006-04-24 05:17:00,2.02961,2.02981,2.02961,2.02981,1485268.0
2006-04-24 05:18:00,2.02964,2.02964,2.02934,2.02962,4837346.0
2006-04-24 05:19:00,2.02968,2.02992,2.02968,2.02992,7317913.0
2006-04-24 05:22:00,2.02992,2.02992,2.02981,2.02981,934144.0
2006-04-24 05:23:00,2.02975,2.02975,2.02954,2.02954,840724.0
2006-04-24 05:24:00,2.02917,2.0299,2.02917,2.0299,5191340.0
2006-04-24 05:25:00,2.02982,2.02982,2.02964,2.02964,2645297.0
2006-04-24 05:26:00,2.0296,2.0296,2.02927,2.02927,4516597.0
2006-04-24 05:27:00,2.02933,2.02933,2.02883,2.02884,12831773.0
2006-04-24 05:28:00,2.02873,2.02915,2.02873,2.02915,3197750.0
2006-04-24 05:29:00,2.02923,2.02933,2.02921,2.02921,2167930.0
2006-04-24 05:30:00,2.02937,2.02941,2.02937,2.02941,316463.0
2006-04-24 05:31:00,2.02943,2.02967,2.02943,2.02967,8573202.0
2006-04-24 05:32:00,2.02966,2.03025,2.02966,2.03025,12198522.0
2006-04-24 05:33:00,2.0302,2.03024,2.03008,2.03019,3903847.0
2006-04-24 05:34:00,2.03011,2.03011,2.02994,2.03001,1458200.0
2006-04-24 05:35:00,2.02999,2.03014,2.02999,2.03014,2845747.0
2006-04-24 05:36:00,2.03029,2.03042,2.03007,2.03007,12778277.0
2006-04-24 05:37:00,2.03012,2.03025,2.02976,2.02976,11954514.0
2006-04-24 05:38:00,2.03003,2.03026,2.03003,2.03026,3241846.0
2006-04-24 05:41:00,2.0303,2.03049,2.03025,2.03038,10058402.0
2006-04-24 05:42:00,2.03042,2.03056,2.03026,2.03056,2132575.0
2006-04-24 05:45:00,2.03057,2.03079,2.03057,2.03079,10482166.0
2006-04-24 05:46:00,2.03073,2.031,2.03073,2.0309,9157704.0
2006-04-24 05:47:00,2.03084,2.03085,2.03053,2.03058,6266340.0
2006-04-24 05:48:00,2.03058,2.03058,2.03031,2.03031,2009033.0
2006-04-24 05:49:00,2.03035,2.0306,2.03026,2.0306,3503479.0
2006-04-24 05:50:00,2.03053,2.03053,2.03041,2.03043,1086508.0
2006-04-24 05:51:00,2.0304,2.0304,2.03017,2.03018,5580080.0
2006-04-24 05:52:00,2.0301,2.0301,2.02969,2.02969,12231060.0
2006-04-24 05:53:00,2.0298,2.0298,2.02974,2.02978,3370400.0
2006-04-24 05:54:00,2.02972,2.02985,2.02971,2.02985,4236572.0
2006-04-24 05:55:00,2.02994,2.03006,2.02989,2.03006,1851222.0
2006-04-24 05:57:00,2.03016,2.03024,2.03006,2.03024,1895644.0
2006-04-24 05:58:00,2.03017,2.03017,2.03,2.03007,8336097.0
2006-04-24 05:59:00,2.03002,2.03011,2.02972,2.02972,7739877.0
2006-04-24 06:00:00,2.02958,2.02958,2.02898,2.02947,5800226.0
2006-04-24 06:02:00,2.02946,2.02946,2.02931,2.02934,502767.0
2006-04-24 06:03:00,2.02925,2.02937,2.02925,2.02934,4210918.0
2006-04-24 06:04:00,2.02939,2.02944,2.02939,2.0294,7692957.0
2006-04-24 06:05:00,2.0295,2.02957,2.02944,2.02957,3678758.0
2006-04-24 06:06:00,2.02956,2.02956,2.02928,2.02928,6400946.0
2006-04-24 06:07:00,2.02939,2.02947,2.02928,2.02946,5550447.0
2006-04-24 06:08:00,2.02946,2.02955,2.02925,2.0294,7904479.0
2006-04-24 06:09:00,2.02959,2.02974,2.02959,2.02973,6853197.0
2006-04-24 06:10:00,2.02971,2.02971,2.02917,2.02917,5275920.0
2006-04-24 06:11:00,2.02909,2.02914,2.02904,2.02904,9576855.0
2006-04-24 06:12:00,2.02911,2.02925,2.02911,2.02925,2361503.0
2006-04-24 06:13:00,2.02928,2.02928,2.02915,2.02915,873343.0
2006-04-24 06:14:00,2.0292,2.02938,2.02902,2.02938,2470169.0
2006-04-24 06:15:00,2.02951,2.02952,2.02937,2.02937,2061300.0
2006-04-24 06:16:00,2.02958,2.02966,2.02958,2.02959,3149179.0
2006-04-24 06:17:00,2.02972,2.02979,2.02972,2.02974,8090292.0
2006-04-24 06:18:00,2.02967,2.02989,2.02967,2.02989,12212585.0
2006-04-24 06:19:00,2.02978,2.03015,2.02978,2.03015,931691.0
2006-04-24 06:20:00,2.03009,2.03023,2.03009,2.03023,386694.0
2006-04-24 06:21:00,2.03015,2.03053,2.03015,2.03053,34220041.0
2006-04-24 06:22:00,2.03002,2.03023,2.03002,2.03017,2122484.0
2006-04-24 06:24:00,2.03012,2.03012,2.02985,2.02985,6836166.0
2006-04-24 06:29:00,2.02979,2.02979,2.0296,2.0296,5934113.0
2006-04-24 06:30:00,2.02953,2.02966,2.02953,2.02966,1889077.0
2006-04-24 06:31:00,2.02966,2.02966,2.02957,2.02957,1584002.0
2006-04-24 06:33:00,2.02961,2.02961,2.02951,2.02954,1406709.0
2006-04-24 06:34:00,2.02966,2.02966,2.02949,2.02949,16256487.0
2006-04-24 06:39:00,2.02954,2.02954,2.02916,2.02951,2667153.0
2006-04-24 06:40:00,2.02956,2.02979,2.02956,2.02974,2085226.0
2006-04-24 06:41:00,2.0297,2.0297,2.0295,2.0295,14284458.0
2006-04-24 06:42:00,2.02948,2.02977,2.02948,2.02977,16459016.0
2006-04-24 06:43:00,2.02976,2.02976,2.02957,2.02957,3126730.0
2006-04-24 06:44:00,2.02945,2.02946,2.02908,2.02909,9382026.0
2006-04-24 06:45:00,2.02913,2.02917,2.02874,2.02913,15431063.0
2006-04-24 06:46:00,2.02915,2.02935,2.02915,2.02926,14974019.0
2006-04-24 06:47:00,2.02922,2.02922,2.02907,2.02907,14783556.0
2006-04-24 06:48:00,2.02907,2.02907,2.02896,2.02896,8932279.0
2006-04-24 06:49:00,2.02896,2.02899,2.02896,2.02899,575383.0
2006-04-24 06:50:00,2.02906,2.02912,2.0289,2.02908,2170373.0
2006-04-24 06:51:00,2.02912,2.02924,2.029,2.02913,8457123.0
2006-04-24 06:52:00,2.02924,2.02931,2.02907,2.02928,7274834.0
2006-04-24 06:53:00,2.02936,2.02952,2.02936,2.02952,1395421.0
2006-04-24 06:55:00,2.02952,2.02952,2.0291,2.0291,13919328.0
2006-04-24 06:57:00,2.02915,2.02931,2.02909,2.02919,9980328.0
2006-04-24 06:58:00,2.02955,2.02972,2.02955,2.02964,8417437.0
2006-04-24 07:00:00,2.02956,2.02956,2.02943,2.02944,5848619.0
2006-04-24 07:02:00,2.0294,2.02942,2.02926,2.02926,5068089.0
2006-04-24 07:03:00,2.02929,2.02946,2.02929,2.02941,8699674.0
2006-04-24 07:06:00,2.0294,2.0294,2.02918,2.02918,937625.0
2006-04-24 07:07:00,2.02911,2.02911,2.02883,2.02889,12212811.0
2006-04-24 07:08:00,2.02894,2.02902,2.0288,2.02902,4249053.0
2006-04-24 07:11:00,2.02906,2.02914,2.02899,2.02901,8527195.0
2006-04-24 07:13:00,2.02905,2.0292,2.02905,2.0292,6041495.0
2006-04-24 07:14:00,2.02927,2.02927,2.02915,2.02915,3978244.0
2006-04-24 07:16:00,2.02906,2.02925,2.02902,2.02925,2150520.0
2006-04-24 07:17:00,2.02919,2.02922,2.02909,2.02915,10624878.0
2006-04-24 07:18:00,2.0291,2.0291,2.02898,2.02903,6368470.0
2006-04-24 07:19:00,2.02892,2.02892,2.02872,2.02872,3578374.0
2006-04-24 07:20:00,2.02867,2.02867,2.0285,2.02851,3127163.0
2006-04-24 07:21:00,2.02849,2.02849,2.02833,2.02833,11396213.0
2006-04-24 07:22:00,2.02828,2.02831,2.02828,2.02831,7221085.0
2006-04-24 07:23:00,2.02828,2.02828,2.02814,2.02814,8447107.0
2006-04-24 07:24:00,2.02822,2.02828,2.02822,2.02828,147431.0
2006-04-24 07:25:00,2.02837,2.02858,2.02831,2.02858,10417059.0
2006-04-24 07:26:00,2.02856,2.0288,2.02856,2.0288,602657.0
2006-04-24 07:27:00,2.02907,2.02927,2.02907,2.02923,7212833.0
2006-04-24 07:28:00,2.02928,2.02941,2.02928,2.02934,8163528.0
2006-04-24 07:29:00,2.02948,2.02957,2.02929,2.02941,3416973.0
2006-04-24 07:30:00,2.02917,2.02944,2.02917,2.02932,3134634.0
2006-04-24 07:31:00,2.02948,2.02966,2.02936,2.02964,2327510.0
2006-04-24 07:32:00,2.02958,2.0297,2.02951,2.02959,2110661.0
2006-04-24 07:33:00,2.02945,2.02956,2.02929,2.02929,976748.0
2006-04-24 07:34:00,2.02938,2.02938,2.02919,2.02919,7547084.0
2006-04-24 07:35:00,2.02908,2.02908,2.02872,2.02872,2130878.0
2006-04-24 07:36:00,2.02883,2.02906,2.02883,2.02906,1716021.0
2006-04-24 07:38:00,2.02907,2.02931,2.02907,2.02931,1350355.0
2006-04-24 07:39:00,2.0294,2.0294,2.02907,2.02912,3891795.0
2006-04-24 07:40:00,2.02918,2.02944,2.02916,2.02944,9239249.0
2006-04-24 07:41:00,2.02947,2.02947,2.02934,2.02934,4276200.0
2006-04-24 07:42:00,2.02935,2.02946,2.02926,2.02926,3452948.0
2006-04-24 07:43:00,2.02941,2.02947,2.02941,2.02947,2724447.0
2006-04-24 07:44:00,2.02945,2.02945,2.02931,2.02941,16966597.0
2006-04-24 07:45:00,2.02942,2.02942,2.0293,2.0293,4103220.0
2006-04-24 07:46:00,2.0293,2.02944,2.02901,2.02901,13004493.0
2006-04-24 07:47:00,2.02946,2.02946,2.02928,2.02929,12545642.0
2006-04-24 07:48:00,2.02926,2.02945,2.02926,2.02945,3620127.0
2006-04-24 07:49:00,2.02956,2.02963,2.02945,2.02959,4639995.0
2006-04-24 07:50:00,2.02964,2.02986,2.0296,2.02986,6524977.0
2006-04-24 07:51:00,2.02991,2.03016,2.02991,2.03016,1783361.0
2006-04-24 07:52:00,2.03015,2.03019,2.03015,2.03019,531653.0
2006-04-24 07:53:00,2.03011,2.03011,2.02987,2.02988,2204218.0
2006-04-24 07:54:00,2.02987,2.03001,2.0297,2.03001,2142179.0
2006-04-24 07:55:00,2.03001,2.03001,2.02985,2.02987,2771183.0
2006-04-24 07:58:00,2.02988,2.02997,2.02977,2.02997,10009694.0
2006-04-24 07:59:00,2.02973,2.02991,2.02955,2.02955,7606325.0
2006-04-24 08:00:00,2.02946,2.02946,2.02928,2.02937,4663905.0
2006-04-24 08:01:00,2.02962,2.02985,2.02962,2.02974,2475328.0
2006-04-24 08:02:00,2.02978,2.03002,2.02978,2.03002,12760989.0
2006-04-24 08:03:00,2.03002,2.03018,2.03002,2.03016,10259268.0
2006-04-24 08:04:00,2.03038,2.03055,2.03038,2.03055,2360944.0
2006-04-24 08:05:00,2.03052,2.03067,2.03044,2.03067,3397748.0
2006-04-24 08:06:00,2.03063,2.03063,2.0305,2.0306,4217981.0
2006-04-24 08:07:00,2.03055,2.03055,2.03041,2.03054,5109893.0
2006-04-24 08:08:00,2.0306,2.03061,2.03044,2.0305,15440217.0
2006-04-24 08:09:00,2.03045,2.03045,2.03018,2.03018,2944278.0
2006-04-24 08:10:00,2.03009,2.03011,2.02972,2.02984,5446117.0
2006-04-24 08:11:00,2.02975,2.02975,2.02969,2.02969,11623107.0
2006-04-24 08:12:00,2.02973,2.02986,2.02953,2.02971,8567680.0
2006-04-24 08:13:00,2.02963,2.02963,2.02938,2.02938,9757496.0
2006-04-24 08:14:00,2.02929,2.02937,2.02918,2.02929,2209214.0
2006-04-24 08:15:00,2.02938,2.02967,2.02938,2.02967,1402072.0
2006-04-24 08:16:00,2.02979,2.0302,2.02979,2.03005,732853.0
2006-04-24 08:17:00,2.03008,2.03035,2.03008,2.03035,1677829.0
2006-04-24 08:18:00,2.03042,2.03042,2.03029,2.03036,4087782.0
2006-04-24 08:19:00,2.03041,2.03058,2.03041,2.03041,4465093.0
2006-04-24 08:20:00,2.03036,2.03036,2.03008,2.03008,3972476.0
2006-04-24 08:21:00,2.02992,2.03011,2.02991,2.03003,4053779.0
2006-04-24 08:22:00,2.0298,2.0298,2.02975,2.02975,1840923.0
2006-04-24 08:23:00,2.02959,2.02967,2.02959,2.02963,59038.0
2006-04-24 08:24:00,2.02965,2.02965,2.02919,2.02919,11421301.0
2006-04-24 08:25:00,2.02929,2.02929,2.02904,2.02904,6898620.0
2006-04-24 08:26:00,2.02885,2.02897,2.02866,2.02866,3670896.0
2006-04-24 08:27:00,2.02877,2.02877,2.02865,2.02865,2946309.0
2006-04-24 08:28:00,2.02855,2.02855,2.02837,2.02837,8558680.0
2006-04-24 08:29:00,2.02834,2.02834,2.02806,2.02806,10833502.0
2006-04-24 08:30:00,2.02764,2.02804,2.02764,2.02772,15750026.0
2006-04-24 08:31:00,2.02764,2.02764,2.02719,2.02742,5559335.0
2006-04-24 08:32:00,2.02767,2.02795,2.02767,2.02784,4065716.0
2006-04-24 08:33:00,2.0277,2.02811,2.02763,2.02811,6708691.0
2006-04-24 08:34:00,2.02802,2.02832,2.02802,2.02822,2639117.0
2006-04-24 08:35:00,2.02827,2.02827,2.02821,2.02821,1049501.0
2006-04-24 08:36:00,2.02822,2.02822,2.02789,2.02792,7848335.0
2006-04-24 08:37:00,2.0283,2.02874,2.0283,2.02874,2688538.0
2006-04-24 08:38:00,2.02884,2.02902,2.02876,2.02902,2252738.0
2006-04-24 08:39:00,2.02899,2.02917,2.02899,2.02914,2485038.0
2006-04-24 08:40:00,2.02921,2.02936,2.02921,2.02936,649694.0
2006-04-24 08:41:00,2.02929,2.02984,2.02929,2.02981,1750783.0
2006-04-24 08:42:00,2.02984,2.02988,2.02979,2.02981,7324182.0
2006-04-24 08:43:00,2.02984,2.03019,2.0298,2.03019,17363670.0
2006-04-24 08:44:00,2.03029,2.03056,2.03029,2.03033,7009548.0
2006-04-24 08:45:00,2.03032,2.03047,2.03032,2.03047,14558977.0
2006-04-24 08:46:00,2.03029,2.03029,2.02979,2.03002,6805035.0
2006-04-24 08:47:00,2.02995,2.02995,2.0296,2.0296,341167.0
2006-04-24 08:48:00,2.0297,2.0297,2.02934,2.02957,5970523.0
2006-04-24 08:49:00,2.02952,2.02973,2.02952,2.02973,730193.0
2006-04-24 08:50:00,2.02992,2.03004,2.02968,2.02983,9681709.0
2006-04-24 08:51:00,2.02973,2.02973,2.02932,2.02945,8097508.0
2006-04-24 08:52:00,2.02949,2.02953,2.02908,2.02953,9712037.0
2006-04-24 08:53:00,2.02947,2.02955,2.02946,2.02946,3039409.0
2006-04-24 08:54:00,2.0296,2.03021,2.0296,2.03021,11180502.0
2006-04-24 08:55:00,2.03021,2.03033,2.03015,2.03024,2412099.0
2006-04-24 08:56:00,2.03015,2.03033,2.02993,2.02993,4536659.0
2006-04-24 08:57:00,2.02979,2.02979,2.02945,2.0295,4590295.0
2006-04-24 08:58:00,2.02947,2.02947,2.02913,2.02916,18141355.0
2006-04-24 08:59:00,2.02897,2.02932,2.02897,2.0291,13860100.0
2006-04-24 09:00:00,2.02937,2.02962,2.02937,2.02962,3133079.0
2006-04-24 09:01:00,2.02962,2.02962,2.02946,2.02946,5625141.0
2006-04-24 09:02:00,2.02934,2.02956,2.02928,2.02941,10872668.0
2006-04-24 09:03:00,2.02943,2.02957,2.02943,2.02957,1096587.0
2006-04-24 09:04:00,2.02955,2.02955,2.02927,2.02934,4030610.0
2006-04-24 09:05:00,2.02923,2.02923,2.02891,2.02891,20929572.0
2006-04-24 09:06:00,2.02871,2.02871,2.02835,2.02856,4896492.0
2006-04-24 09:07:00,2.02864,2.02886,2.02864,2.02886,8608261.0
2006-04-24 09:08:00,2.02897,2.02939,2.02897,2.02939,2127445.0
2006-04-24 09:09:00,2.0295,2.02975,2.0295,2.02975,3363891.0
2006-04-24 09:10:00,2.02965,2.02965,2.02914,2.02914,7470980.0
2006-04-24 09:11:00,2.02908,2.0291,2.02882,2.0291,7618706.0
2006-04-24 09:12:00,2.02918,2.02927,2.0291,2.02922,2083843.0
2006-04-24 09:13:00,2.02923,2.02928,2.02917,2.02917,6864462.0
2006-04-24 09:14:00,2.02941,2.02966,2.02941,2.02965,12922694.0
2006-04-24 09:15:00,2.02952,2.02952,2.02922,2.02931,859115.0
2006-04-24 09:16:00,2.02933,2.02959,2.02933,2.02959,10317868.0
2006-04-24 09:17:00,2.02954,2.02955,2.02927,2.02927,1771144.0
2006-04-24 09:18:00,2.02909,2.02935,2.02894,2.02935,18259993.0
2006-04-24 09:19:00,2.02936,2.02942,2.02931,2.02931,11855566.0
2006-04-24 09:20:00,2.0293,2.02941,2.02906,2.02934,5331297.0
2006-04-24 09:21:00,2.02933,2.02933,2.02866,2.02914,13968567.0
2006-04-24 09:22:00,2.02924,2.02967,2.02924,2.02967,8266574.0
2006-04-24 09:23:00,2.02969,2.02969,2.02936,2.0295,3237978.0
2006-04-24 09:24:00,2.02966,2.02999,2.02966,2.02999,6950205.0
2006-04-24 09:25:00,2.03003,2.03003,2.0295,2.02987,17137674.0
2006-04-24 09:26:00,2.02961,2.02961,2.0295,2.0295,8233034.0
2006-04-24 09:27:00,2.02939,2.02976,2.02913,2.02976,11275243.0
2006-04-24 09:28:00,2.02978,2.02986,2.02973,2.02986,2609584.0
2006-04-24 09:29:00,2.02993,2.03033,2.02993,2.03033,4077413.0
2006-04-24 09:30:00,2.03044,2.03064,2.03032,2.03064,5212581.0
2006-04-24 09:31:00,2.03071,2.03106,2.03071,2.03106,10917304.0
2006-04-24 09:32:00,2.03101,2.0311,2.03086,2.03088,4094012.0
2006-04-24 09:33:00,2.03066,2.03071,2.03054,2.03071,4583112.0
2006-04-24 09:34:00,2.03078,2.03092,2.03067,2.03084,11229818.0
2006-04-24 09:35:00,2.0309,2.03098,2.03072,2.03098,10269801.0
2006-04-24 09:36:00,2.03101,2.03107,2.03092,2.03107,3790975.0
2006-04-24 09:37:00,2.03115,2.03142,2.03114,2.03132,2790301.0
2006-04-24 09:38:00,2.0312,2.03129,2.03104,2.03121,5741476.0
2006-04-24 09:39:00,2.03139,2.03162,2.03139,2.03162,1835063.0
2006-04-24 09:40:00,2.03162,2.03171,2.03159,2.0317,4742226.0
2006-04-24 09:41:00,2.0315,2.03168,2.0315,2.03168,1570771.0
2006-04-24 09:42:00,2.03181,2.03206,2.03181,2.03205,7117318.0
2006-04-24 09:43:00,2.03198,2.03205,2.03198,2.03199,1483583.0
2006-04-24 09:44:00,2.03186,2.03225,2.03186,2.03192,3230769.0
2006-04-24 09:45:00,2.03195,2.03207,2.03181,2.03207,980762.0
2006-04-24 09:46:00,2.03212,2.03212,2.03183,2.03183,4080920.0
2006-04-24 09:47:00,2.03152,2.03168,2.03138,2.03164,841234.0
2006-04-24 09:48:00,2.03155,2.03155,2.03138,2.03143,6865526.0
2006-04-24 09:49:00,2.03128,2.03128,2.03111,2.0312,1732641.0
2006-04-24 09:50:00,2.03113,2.03113,2.0309,2.03103,2173200.0
2006-04-24 09:51:00,2.03101,2.03101,2.03082,2.03082,6644347.0
2006-04-24 09:52:00,2.03074,2.03074,2.03049,2.03064,6573699.0
2006-04-24 09:53:00,2.0307,2.0308,2.03069,2.03069,9916865.0
2006-04-24 09:54:00,2.03064,2.03064,2.03034,2.03042,5233412.0
2006-04-24 09:55:00,2.03034,2.03034,2.03015,2.03016,2576588.0
2006-04-24 09:56:00,2.03014,2.03021,2.02986,2.02986,1662010.0
2006-04-24 09:57:00,2.03014,2.0304,2.03013,2.0304,4235728.0
2006-04-24 09:58:00,2.03042,2.03055,2.0303,2.03055,8551836.0
2006-04-24 09:59:00,2.03066,2.03068,2.03052,2.03062,2800439.0
2006-04-24 10:00:00,2.03046,2.03046,2.03015,2.03021,5779165.0
2006-04-24 10:01:00,2.03027,2.03027,2.03005,2.03005,4622594.0
2006-04-24 10:02:00,2.0302,2.03037,2.03007,2.03007,19717722.0
2006-04-24 10:03:00,2.03001,2.03001,2.02945,2.02983,2355199.0
2006-04-24 10:04:00,2.02997,2.03036,2.02997,2.03032,8772589.0
2006-04-24 10:05:00,2.03047,2.03048,2.03028,2.03041,12239068.0
2006-04-24 10:06:00,2.0304,2.0306,2.0304,2.0306,5162993.0
2006-04-24 10:07:00,2.03055,2.03055,2.03033,2.03046,4363149.0
2006-04-24 10:08:00,2.03052,2.03059,2.03035,2.03035,8387082.0
2006-04-24 10:09:00,2.03034,2.03034,2.03009,2.03009,1331808.0
2006-04-24 10:10:00,2.03028,2.03043,2.03022,2.03022,1262232.0
2006-04-24 10:11:00,2.03017,2.03017,2.03009,2.03009,12502703.0
2006-04-24 10:12:00,2.03003,2.03015,2.02974,2.02974,4826154.0
2006-04-24 10:13:00,2.02993,2.02995,2.02982,2.02985,21659982.0
2006-04-24 10:14:00,2.02971,2.02971,2.02945,2.02957,955268.0
2006-04-24 10:15:00,2.0294,2.0294,2.02899,2.0292,26838130.0
2006-04-24 10:16:00,2.02906,2.02909,2.02887,2.02909,1373483.0
2006-04-24 10:17:00,2.02918,2.0295,2.02918,2.02941,4983961.0
2006-04-24 10:18:00,2.02952,2.02992,2.02952,2.02992,985700.0
2006-04-24 10:19:00,2.03005,2.03026,2.02998,2.03024,634921.0
2006-04-24 10:20:00,2.0301,2.0304,2.03007,2.0304,13373203.0
2006-04-24 10:21:00,2.03051,2.03102,2.03051,2.03102,7656666.0
2006-04-24 10:22:00,2.03102,2.03102,2.03065,2.03065,3427525.0
2006-04-24 10:23:00,2.0306,2.0306,2.03006,2.0302,2164272.0
2006-04-24 10:24:00,2.03053,2.03065,2.03026,2.03026,3033981.0
2006-04-24 10:25:00,2.0301,2.0301,2.0298,2.02983,5165286.0
2006-04-24 10:26:00,2.02986,2.03008,2.0298,2.03008,7657835.0
2006-04-24 10:27:00,2.03014,2.03014,2.02827,2.02983,6979531.0
2006-04-24 10:28:00,2.0299,2.03049,2.0299,2.03049,1635554.0
2006-04-24 10:29:00,2.03069,2.03095,2.03065,2.03095,6730418.0
2006-04-24 10:30:00,2.03115,2.03194,2.03115,2.03194,1340985.0
2006-04-24 10:31:00,2.03217,2.033,2.03217,2.03283,22406088.0
2006-04-24 10:32:00,2.03261,2.03261,2.0322,2.0322,4153138.0
2006-04-24 10:33:00,2.03202,2.03202,2.0316,2.03163,2795463.0
2006-04-24 10:34:00,2.03149,2.03149,2.03095,2.03095,5588410.0
2006-04-24 10:35:00,2.03079,2.03079,2.03017,2.03034,1509573.0
2006-04-24 10:36:00,2.03027,2.03042,2.03026,2.03026,10417223.0
2006-04-24 10:37:00,2.03024,2.03048,2.03024,2.03048,12612076.0
2006-04-24 10:38:00,2.03043,2.03043,2.0299,2.02997,3385902.0
2006-04-24 10:39:00,2.02972,2.02972,2.02915,2.02915,11837751.0
2006-04-24 10:40:00,2.02919,2.02943,2.0291,2.02926,14631881.0
2006-04-24 10:41:00,2.02936,2.03003,2.02936,2.02994,3193966.0
2006-04-24 10:42:00,2.02989,2.02989,2.02949,2.02949,865441.0
2006-04-24 10:43:00,2.02959,2.02959,2.02921,2.02946,10690033.0
2006-04-24 10:44:00,2.02941,2.02944,2.02931,2.02937,2826340.0
2006-04-24 10:45:00,2.02943,2.02951,2.02941,2.02951,7016202.0
2006-04-24 10:46:00,2.02955,2.02977,2.02955,2.02977,1528291.0
2006-04-24 10:47:00,2.02985,2.02992,2.02966,2.02966,6902550.0
2006-04-24 10:48:00,2.02974,2.02974,2.02947,2.02949,2275652.0
2006-04-24 10:49:00,2.0294,2.02967,2.0294,2.02967,12454810.0
2006-04-24 10:50:00,2.02976,2.0304,2.02976,2.0304,10738913.0
2006-04-24 10:51:00,2.03033,2.03033,2.03012,2.03012,5006727.0
2006-04-24 10:52:00,2.02963,2.03006,2.02963,2.03005,4832940.0
2006-04-24 10:53:00,2.0301,2.03035,2.0299,2.03035,14283228.0
2006-04-24 10:54:00,2.03025,2.03038,2.03012,2.03012,7511668.0
2006-04-24 10:55:00,2.03,2.03,2.02951,2.02954,2008066.0
2006-04-24 10:56:00,2.02947,2.02966,2.02941,2.02966,2384625.0
2006-04-24 10:57:00,2.02968,2.03006,2.02968,2.03006,3370589.0
2006-04-24 10:58:00,2.03018,2.0303,2.03014,2.0303,18840076.0
2006-04-24 10:59:00,2.03038,2.03038,2.03021,2.03032,614772.0
2006-04-24 11:00:00,2.03032,2.03093,2.03025,2.03093,3795434.0
2006-04-24 11:01:00,2.03096,2.03105,2.03088,2.03088,4476887.0
2006-04-24 11:02:00,2.03085,2.03118,2.03085,2.03118,12019885.0
2006-04-24 11:03:00,2.03109,2.03117,2.03095,2.03098,5122081.0
2006-04-24 11:04:00,2.03099,2.03115,2.03099,2.03115,3226225.0
2006-04-24 11:05:00,2.03109,2.03109,2.03065,2.03086,1491554.0
2006-04-24 11:06:00,2.03088,2.03092,2.03077,2.03082,5041164.0
2006-04-24 11:07:00,2.03069,2.03069,2.03041,2.03041,2602785.0
2006-04-24 11:08:00,2.0305,2.0305,2.0304,2.0304,194797.0
2006-04-24 11:09:00,2.03037,2.03037,2.03021,2.03023,2866072.0
2006-04-24 11:10:00,2.03045,2.03054,2.03031,2.03031,22133141.0
2006-04-24 11:11:00,2.03011,2.03011,2.02979,2.02987,5974334.0
2006-04-24 11:12:00,2.02972,2.0298,2.02961,2.0298,1697811.0
2006-04-24 11:13:00,2.03007,2.03031,2.03007,2.03031,4425525.0
2006-04-24 11:14:00,2.03026,2.03033,2.03017,2.03017,4254316.0
2006-04-24 11:15:00,2.03047,2.03066,2.03043,2.03065,7890624.0
2006-04-24 11:16:00,2.03068,2.03076,2.03055,2.03055,5470679.0
2006-04-24 11:17:00,2.03056,2.03091,2.03056,2.03091,17724170.0
2006-04-24 11:18:00,2.0312,2.03133,2.03106,2.03106,6555595.0
2006-04-24 11:19:00,2.03113,2.03113,2.03084,2.03084,2331013.0
2006-04-24 11:20:00,2.03089,2.03113,2.03089,2.03113,6352523.0
2006-04-24 11:21:00,2.03126,2.03126,2.03118,2.03121,6121178.0
2006-04-24 11:22:00,2.03115,2.03141,2.03115,2.03141,2042438.0
2006-04-24 11:23:00,2.03141,2.03168,2.03137,2.03168,4710067.0
2006-04-24 11:24:00,2.03176,2.03185,2.03155,2.03155,5515145.0
2006-04-24 11:25:00,2.03154,2.03191,2.0312,2.03191,19361839.0
2006-04-24 11:26:00,2.03194,2.03208,2.03194,2.03199,651950.0
2006-04-24 11:27:00,2.03204,2.03204,2.03138,2.03182,7783395.0
2006-04-24 11:28:00,2.03174,2.03174,2.03125,2.03125,4359954.0
2006-04-24 11:29:00,2.0313,2.0313,2.03085,2.03085,10212503.0
2006-04-24 11:30:00,2.03077,2.03077,2.03035,2.03035,4689055.0
2006-04-24 11:31:00,2.03041,2.03062,2.03041,2.03062,5439650.0
2006-04-24 11:32:00,2.03065,2.03074,2.0306,2.03074,1600621.0
2006-04-24 11:33:00,2.03072,2.0309,2.03072,2.0309,8100740.0
2006-04-24 11:34:00,2.03101,2.03114,2.03101,2.03103,1915775.0
2006-04-24 11:35:00,2.03123,2.03131,2.03115,2.03129,1401096.0
2006-04-24 11:36:00,2.03129,2.03129,2.03112,2.03119,3372349.0
2006-04-24 11:37:00,2.03119,2.03153,2.03119,2.03153,461811.0
2006-04-24 11:38:00,2.03163,2.03181,2.03163,2.03173,2164415.0
2006-04-24 11:39:00,2.03169,2.03173,2.03152,2.03152,2060478.0
2006-04-24 11:40:00,2.03147,2.03162,2.03147,2.03151,939578.0
2006-04-24 11:41:00,2.03159,2.03171,2.03152,2.03162,11975276.0
2006-04-24 11:42:00,2.03158,2.03179,2.03153,2.03153,8695702.0
2006-04-24 11:43:00,2.0315,2.0316,2.03141,2.03158,7461439.0
2006-04-24 11:44:00,2.03165,2.03165,2.03153,2.03153,7530941.0
2006-04-24 11:45:00,2.03137,2.03175,2.03137,2.03175,14465008.0
2006-04-24 11:46:00,2.03165,2.03165,2.03153,2.03154,3962491.0
2006-04-24 11:47:00,2.03161,2.03183,2.03161,2.03181,4670034.0
2006-04-24 11:48:00,2.03184,2.03185,2.03164,2.03171,7616473.0
2006-04-24 11:49:00,2.03183,2.03183,2.03166,2.0317,6326416.0
2006-04-24 11:50:00,2.03182,2.03182,2.03164,2.03164,6343473.0
2006-04-24 11:51:00,2.03156,2.03159,2.03142,2.03142,8370046.0
2006-04-24 11:52:00,2.03147,2.03165,2.03143,2.03165,4870784.0
2006-04-24 11:53:00,2.03169,2.03179,2.03156,2.03156,18236684.0
2006-04-24 11:54:00,2.03164,2.03164,2.0315,2.0315,5834283.0
2006-04-24 11:55:00,2.03168,2.03187,2.0316,2.03187,5043949.0
2006-04-24 11:56:00,2.03175,2.032,2.03175,2.032,4673902.0
2006-04-24 11:57:00,2.0319,2.03194,2.03175,2.03175,3428152.0
2006-04-24 11:58:00,2.03166,2.03174,2.03152,2.03171,12318568.0
2006-04-24 11:59:00,2.03168,2.03171,2.03153,2.03159,4199292.0
2006-04-24 12:00:00,2.03168,2.03182,2.03165,2.03175,7296653.0
2006-04-24 12:01:00,2.0317,2.032,2.03166,2.032,7245633.0
2006-04-24 12:02:00,2.03196,2.03211,2.03174,2.03211,8439047.0
2006-04-24 12:03:00,2.03203,2.03203,2.03165,2.03165,4748833.0
2006-04-24 12:04:00,2.0315,2.0315,2.0312,2.0312,4343436.0
2006-04-24 12:05:00,2.03135,2.0315,2.03135,2.03143,4101000.0
2006-04-24 12:06:00,2.0314,2.0314,2.03108,2.03122,11773364.0
2006-04-24 12:07:00,2.03123,2.03139,2.03113,2.03139,4456166.0
2006-04-24 12:08:00,2.03143,2.03153,2.03143,2.03143,4439883.0
2006-04-24 12:09:00,2.03141,2.0315,2.03141,2.03147,1594472.0
2006-04-24 12:10:00,2.03164,2.0319,2.03164,2.0319,5761962.0
2006-04-24 12:11:00,2.03182,2.03182,2.03156,2.03165,6253458.0
2006-04-24 12:12:00,2.03178,2.032,2.03172,2.032,922521.0
2006-04-24 12:13:00,2.03206,2.03228,2.032,2.032,849655.0
2006-04-24 12:14:00,2.03181,2.03186,2.03166,2.03166,2683523.0
2006-04-24 12:15:00,2.03165,2.03192,2.03165,2.03192,2651753.0
2006-04-24 12:16:00,2.03184,2.03184,2.0316,2.03165,3369741.0
2006-04-24 12:17:00,2.03167,2.03167,2.03126,2.03126,2203521.0
2006-04-24 12:18:00,2.03134,2.03174,2.03111,2.03174,2993156.0
2006-04-24 12:19:00,2.03181,2.03193,2.03177,2.03193,5323557.0
2006-04-24 12:20:00,2.0319,2.03196,2.03177,2.03182,18413514.0
2006-04-24 12:21:00,2.03172,2.03185,2.03156,2.03185,2388043.0
2006-04-24 12:22:00,2.03177,2.03193,2.03168,2.03181,5369562.0
2006-04-24 12:23:00,2.03191,2.03244,2.03191,2.03244,5119552.0
2006-04-24 12:24:00,2.03235,2.0325,2.03216,2.03216,6037321.0
2006-04-24 12:25:00,2.03221,2.03221,2.03198,2.0321,9552459.0
2006-04-24 12:26:00,2.03216,2.03224,2.03216,2.03219,1584161.0
2006-04-24 12:27:00,2.03213,2.03213,2.03197,2.03213,6786372.0
2006-04-24 12:28:00,2.03222,2.03233,2.03206,2.03233,16314993.0
2006-04-24 12:29:00,2.03234,2.03236,2.03195,2.03195,17028550.0
2006-04-24 12:30:00,2.03186,2.03186,2.03145,2.0315,12197341.0
2006-04-24 12:31:00,2.03149,2.03182,2.03143,2.03182,13617824.0
2006-04-24 12:32:00,2.03188,2.03195,2.03181,2.03188,3808313.0
2006-04-24 12:33:00,2.0319,2.03217,2.03171,2.03217,1752998.0
2006-04-24 12:34:00,2.0322,2.03239,2.0322,2.03233,102408.0
2006-04-24 12:35:00,2.03237,2.03237,2.03221,2.03221,1362096.0
2006-04-24 12:36:00,2.03215,2.03215,2.03178,2.03178,11842246.0
2006-04-24 12:37:00,2.03163,2.03169,2.03083,2.03116,13940549.0
2006-04-24 12:38:00,2.03115,2.03117,2.03099,2.03107,4394749.0
2006-04-24 12:39:00,2.03114,2.03153,2.03114,2.03153,3952349.0
2006-04-24 12:40:00,2.0315,2.03189,2.03145,2.03189,14384158.0
2006-04-24 12:41:00,2.03191,2.03191,2.03132,2.03132,3999013.0
2006-04-24 12:42:00,2.03112,2.03112,2.03088,2.03097,2086797.0
2006-04-24 12:43:00,2.03099,2.03099,2.03086,2.03093,6068258.0
2006-04-24 12:44:00,2.03093,2.03132,2.03086,2.03132,3965313.0
2006-04-24 12:45:00,2.03118,2.03136,2.03118,2.03136,2570089.0
2006-04-24 12:46:00,2.03136,2.03136,2.03115,2.03126,9092616.0
2006-04-24 12:47:00,2.03124,2.03124,2.03106,2.03123,2108455.0
2006-04-24 12:48:00,2.03105,2.03118,2.03086,2.03086,11365940.0
2006-04-24 12:49:00,2.03109,2.03122,2.03107,2.03107,15406073.0
2006-04-24 12:50:00,2.03122,2.03131,2.03118,2.03131,14770347.0
2006-04-24 12:51:00,2.03124,2.03124,2.03094,2.03094,1920793.0
2006-04-24 12:52:00,2.0308,2.0308,2.03068,2.03071,11242432.0
2006-04-24 12:53:00,2.03085,2.03115,2.03071,2.03115,2261133.0
2006-04-24 12:54:00,2.03109,2.03109,2.03092,2.03092,10366966.0
2006-04-24 12:55:00,2.03085,2.0311,2.03085,2.0311,950653.0
2006-04-24 12:56:00,2.03111,2.03121,2.03103,2.03121,3794983.0
2006-04-24 12:57:00,2.03114,2.03114,2.03097,2.03097,20051310.0
2006-04-24 12:58:00,2.03115,2.03129,2.03112,2.03129,13861850.0
2006-04-24 12:59:00,2.03131,2.03136,2.03105,2.03105,2496097.0
2006-04-24 13:00:00,2.03106,2.03116,2.03092,2.03116,13266384.0
2006-04-24 13:01:00,2.03127,2.03142,2.03126,2.03139,8397440.0
2006-04-24 13:02:00,2.03133,2.03133,2.03053,2.03053,7706946.0
2006-04-24 13:03:00,2.03067,2.03092,2.03067,2.03092,3132015.0
2006-04-24 13:04:00,2.03097,2.03103,2.03083,2.03083,2098819.0
2006-04-24 13:05:00,2.03081,2.03095,2.03081,2.03095,4649692.0
2006-04-24 13:06:00,2.031,2.03101,2.03087,2.03099,7936008.0
2006-04-24 13:07:00,2.03094,2.03103,2.03079,2.03079,10785036.0
2006-04-24 13:08:00,2.03083,2.03085,2.03066,2.03069,8447144.0
2006-04-24 13:09:00,2.0307,2.0307,2.03064,2.03064,19034019.0
2006-04-24 13:10:00,2.0305,2.03077,2.0305,2.03065,1950110.0
2006-04-24 13:11:00,2.03066,2.03079,2.03062,2.03079,1905306.0
2006-04-24 13:12:00,2.03087,2.03108,2.03087,2.03108,5514374.0
2006-04-24 13:13:00,2.03124,2.03128,2.0311,2.03121,14084167.0
2006-04-24 13:14:00,2.03124,2.0314,2.03124,2.0314,1403477.0
2006-04-24 13:15:00,2.03141,2.03141,2.03117,2.03117,13679151.0
2006-04-24 13:16:00,2.03114,2.03124,2.03114,2.03124,715032.0
2006-04-24 13:17:00,2.03127,2.03127,2.03086,2.03086,1694511.0
2006-04-24 13:18:00,2.0307,2.03076,2.03047,2.03057,7148235.0
2006-04-24 13:19:00,2.03089,2.03149,2.03089,2.03149,14961466.0
2006-04-24 13:20:00,2.03159,2.03253,2.03159,2.03253,2126689.0
2006-04-24 13:21:00,2.03252,2.03252,2.03207,2.03207,3446263.0
2006-04-24 13:22:00,2.03205,2.03214,2.03197,2.03214,2674216.0
2006-04-24 13:23:00,2.03226,2.03226,2.03166,2.03166,9036135.0
2006-04-24 13:24:00,2.03156,2.03156,2.03099,2.03113,3904649.0
2006-04-24 13:25:00,2.03094,2.03094,2.03033,2.03084,3465309.0
2006-04-24 13:26:00,2.03084,2.03091,2.03075,2.03089,1689127.0
2006-04-24 13:27:00,2.03089,2.03089,2.03056,2.03056,5623881.0
2006-04-24 13:28:00,2.03053,2.03056,2.03036,2.03036,2001663.0
2006-04-24 13:29:00,2.0303,2.03046,2.03009,2.03046,3087770.0
2006-04-24 13:30:00,2.03064,2.03096,2.03062,2.03096,1814960.0
2006-04-24 13:31:00,2.031,2.03117,2.03098,2.03117,3079202.0
2006-04-24 13:32:00,2.03111,2.03111,2.0309,2.0309,184241.0
2006-04-24 13:33:00,2.0308,2.0308,2.03051,2.03051,3517751.0
2006-04-24 13:34:00,2.03035,2.03094,2.03035,2.03094,699455.0
2006-04-24 13:35:00,2.03094,2.03132,2.03094,2.03132,7137760.0
2006-04-24 13:36:00,2.03145,2.03145,2.03135,2.03145,16964321.0
2006-04-24 13:37:00,2.03141,2.03141,2.03104,2.03109,6806113.0
2006-04-24 13:38:00,2.03118,2.03151,2.03118,2.03148,6339673.0
2006-04-24 13:39:00,2.03129,2.03147,2.03129,2.03137,1711363.0
2006-04-24 13:40:00,2.03123,2.03142,2.03123,2.0313,7306210.0
2006-04-24 13:41:00,2.03159,2.0318,2.03159,2.0318,60252.0
2006-04-24 13:42:00,2.03186,2.03193,2.03172,2.03172,14135209.0
2006-04-24 13:43:00,2.03206,2.03211,2.03162,2.03162,2133126.0
2006-04-24 13:44:00,2.03172,2.03172,2.03162,2.03162,1512131.0
2006-04-24 13:45:00,2.03161,2.03165,2.03149,2.03161,20847916.0
2006-04-24 13:46:00,2.0316,2.03166,2.03148,2.03166,3674525.0
2006-04-24 13:47:00,2.03151,2.03151,2.03124,2.03133,14413430.0
2006-04-24 13:48:00,2.03139,2.03139,2.03115,2.03128,2981572.0
2006-04-24 13:49:00,2.03132,2.03145,2.03132,2.03143,7772168.0
2006-04-24 13:50:00,2.03136,2.03136,2.03087,2.03087,28997255.0
2006-04-24 13:51:00,2.03077,2.03096,2.03075,2.03096,2760388.0
2006-04-24 13:52:00,2.0309,2.03102,2.03088,2.03092,1398861.0
2006-04-24 13:53:00,2.03084,2.03112,2.03084,2.03112,14067752.0
2006-04-24 13:54:00,2.0312,2.03145,2.03101,2.03128,27339345.0
2006-04-24 13:55:00,2.03111,2.03111,2.03084,2.03084,4836115.0
2006-04-24 13:56:00,2.03083,2.03121,2.03083,2.03121,1236634.0
2006-04-24 13:57:00,2.03117,2.03117,2.03068,2.03072,5382272.0
2006-04-24 13:58:00,2.03086,2.03118,2.03086,2.03118,663239.0
2006-04-24 13:59:00,2.03123,2.03133,2.03108,2.03125,857788.0
2006-04-24 14:00:00,2.03121,2.03121,2.03096,2.03112,4066291.0
2006-04-24 14:01:00,2.03115,2.03127,2.0311,2.0311,7776748.0
2006-04-24 14:02:00,2.03127,2.03135,2.03117,2.03135,14767646.0
2006-04-24 14:04:00,2.03115,2.03131,2.03115,2.03129,4296740.0
2006-04-24 14:05:00,2.03133,2.03133,2.03112,2.03112,5908921.0
2006-04-24 14:06:00,2.03106,2.03109,2.03088,2.03106,7860220.0
2006-04-24 14:07:00,2.03104,2.03114,2.03094,2.03094,8106779.0
2006-04-24 14:08:00,2.03096,2.03149,2.03096,2.03149,4150984.0
2006-04-24 14:09:00,2.03146,2.03166,2.03146,2.03159,6905824.0
2006-04-24 14:10:00,2.03162,2.03182,2.03162,2.03176,3301965.0
2006-04-24 14:11:00,2.03142,2.03146,2.03123,2.03123,1744626.0
2006-04-24 14:12:00,2.03106,2.03116,2.03077,2.03116,9372299.0
2006-04-24 14:13:00,2.03124,2.03144,2.03124,2.03144,2329656.0
2006-04-24 14:14:00,2.03118,2.03118,2.03103,2.03111,2652438.0
2006-04-24 14:15:00,2.03077,2.03122,2.03077,2.03119,7427511.0
2006-04-24 14:16:00,2.03126,2.03152,2.03126,2.03152,2095421.0
2006-04-24 14:17:00,2.03158,2.03214,2.03158,2.03214,7078615.0
2006-04-24 14:18:00,2.03214,2.03273,2.03214,2.03252,4737186.0
2006-04-24 14:19:00,2.03234,2.03237,2.03215,2.03215,11153636.0
2006-04-24 14:20:00,2.03199,2.03199,2.0316,2.03164,6339270.0
2006-04-24 14:21:00,2.0317,2.0317,2.03121,2.03121,4221685.0
2006-04-24 14:22:00,2.03119,2.03119,2.03098,2.03098,3614277.0
2006-04-24 14:23:00,2.03094,2.0312,2.03094,2.0312,1456076.0
2006-04-24 14:24:00,2.0312,2.03125,2.0312,2.03125,7491532.0
2006-04-24 14:25:00,2.03115,2.03115,2.0309,2.0309,3696194.0
2006-04-24 14:26:00,2.03078,2.0308,2.03034,2.03034,7538506.0
2006-04-24 14:27:00,2.03045,2.03045,2.03031,2.03033,5656516.0
2006-04-24 14:28:00,2.03019,2.03019,2.02988,2.02999,4343193.0
2006-04-24 14:29:00,2.03031,2.03072,2.03031,2.03072,1761198.0
2006-04-24 14:30:00,2.03072,2.03072,2.03056,2.03065,4181405.0
2006-04-24 14:31:00,2.03063,2.03073,2.03049,2.03073,7622820.0
2006-04-24 14:32:00,2.03058,2.03058,2.03046,2.03056,4445916.0
2006-04-24 14:33:00,2.03063,2.03073,2.03063,2.03073,715673.0
2006-04-24 14:34:00,2.03071,2.03075,2.03048,2.03075,1937019.0
2006-04-24 14:35:00,2.03103,2.03135,2.03103,2.03115,5660765.0
2006-04-24 14:36:00,2.03114,2.03114,2.03108,2.03111,509290.0
2006-04-24 14:37:00,2.03111,2.03125,2.03111,2.03125,14661634.0
2006-04-24 14:38:00,2.03121,2.03121,2.03091,2.03093,10156417.0
2006-04-24 14:39:00,2.03058,2.03063,2.03047,2.03047,3573948.0
2006-04-24 14:40:00,2.03064,2.031,2.03047,2.031,4419442.0
2006-04-24 14:41:00,2.03089,2.03101,2.03066,2.03066,5791911.0
2006-04-24 14:42:00,2.03063,2.03113,2.03053,2.03113,2594070.0
2006-04-24 14:43:00,2.03123,2.03124,2.0307,2.0307,2259367.0
2006-04-24 14:44:00,2.03024,2.03076,2.03024,2.03076,4611163.0
2006-04-24 14:45:00,2.03069,2.03069,2.03048,2.03052,9222556.0
2006-04-24 14:46:00,2.03048,2.03084,2.03048,2.03084,2364494.0
2006-04-24 14:47:00,2.03092,2.03103,2.03092,2.03101,4250755.0
2006-04-24 14:48:00,2.03098,2.03099,2.03081,2.03092,27091925.0
2006-04-24 14:49:00,2.03083,2.03083,2.03053,2.0307,7138497.0
2006-04-24 14:50:00,2.03064,2.03127,2.03064,2.03127,5771949.0
2006-04-24 14:51:00,2.0312,2.0312,2.03077,2.03077,1468820.0
2006-04-24 14:52:00,2.03085,2.03085,2.03045,2.03045,3833558.0
2006-04-24 14:53:00,2.03047,2.03056,2.03032,2.03051,3170280.0
2006-04-24 14:54:00,2.0304,2.03052,2.0303,2.03052,6655829.0
2006-04-24 14:55:00,2.03054,2.03074,2.03054,2.03066,2162853.0
2006-04-24 14:56:00,2.03073,2.03079,2.03062,2.03078,6715992.0
2006-04-24 14:57:00,2.03097,2.03128,2.03097,2.03128,5928982.0
2006-04-24 14:58:00,2.03126,2.03129,2.03081,2.03081,6724012.0
2006-04-24 14:59:00,2.03086,2.0309,2.03075,2.03076,2592886.0
2006-04-24 15:00:00,2.03078,2.03078,2.03044,2.03047,2777228.0
2006-04-24 15:01:00,2.03034,2.03034,2.02983,2.02983,7767034.0
2006-04-24 15:02:00,2.0303,2.03056,2.0303,2.03049,3806559.0
2006-04-24 15:03:00,2.03062,2.03077,2.03062,2.03077,1946004.0
2006-04-24 15:04:00,2.03078,2.03098,2.03078,2.03083,5688061.0
2006-04-24 15:05:00,2.03093,2.03103,2.03089,2.03095,709118.0
2006-04-24 15:06:00,2.03105,2.03105,2.03055,2.03096,6781746.0
2006-04-24 15:07:00,2.03082,2.03098,2.03082,2.03096,9254066.0
2006-04-24 15:08:00,2.03087,2.03087,2.03058,2.03058,2837602.0
2006-04-24 15:09:00,2.03063,2.03073,2.03062,2.03062,2512265.0
2006-04-24 15:10:00,2.03054,2.03054,2.02982,2.03023,4224588.0
2006-04-24 15:11:00,2.0304,2.0305,2.03036,2.03047,5488798.0
2006-04-24 15:12:00,2.03058,2.03061,2.03054,2.03054,12936797.0
2006-04-24 15:13:00,2.03046,2.03046,2.03022,2.03023,4672591.0
2006-04-24 15:14:00,2.03018,2.03025,2.03,2.03016,5544895.0
2006-04-24 15:15:00,2.03018,2.03022,2.03006,2.03022,6612695.0
2006-04-24 15:16:00,2.03013,2.03022,2.02997,2.02997,4646309.0
2006-04-24 15:17:00,2.02964,2.02964,2.02931,2.02935,4900651.0
2006-04-24 15:18:00,2.02948,2.02989,2.02948,2.02989,2788703.0
2006-04-24 15:19:00,2.02994,2.03006,2.02984,2.03005,1523606.0
2006-04-24 15:20:00,2.03016,2.03062,2.03016,2.03062,4463671.0
2006-04-24 15:21:00,2.03046,2.03046,2.0303,2.03035,2142085.0
2006-04-24 15:22:00,2.03059,2.03102,2.03059,2.03102,3035372.0
2006-04-24 15:23:00,2.03107,2.03111,2.03096,2.03111,1679152.0
2006-04-24 15:24:00,2.03103,2.03107,2.03092,2.03092,2375475.0
2006-04-24 15:25:00,2.03098,2.03116,2.03098,2.03114,2620641.0
2006-04-24 15:26:00,2.03112,2.03112,2.031,2.03102,4120777.0
2006-04-24 15:27:00,2.0309,2.0309,2.03062,2.03072,2421979.0
2006-04-24 15:28:00,2.03071,2.03071,2.03015,2.03017,1362054.0
2006-04-24 15:29:00,2.03005,2.03028,2.03005,2.03028,5403582.0
2006-04-24 15:30:00,2.03044,2.03062,2.03044,2.03046,1381405.0
2006-04-24 15:31:00,2.03039,2.03045,2.03021,2.03029,4439688.0
2006-04-24 15:32:00,2.03028,2.03038,2.03028,2.03036,1219509.0
2006-04-24 15:33:00,2.0304,2.0304,2.03025,2.03032,858896.0
2006-04-24 15:34:00,2.03042,2.03051,2.03042,2.03043,614996.0
2006-04-24 15:35:00,2.03046,2.03072,2.03029,2.03072,2295848.0
2006-04-24 15:36:00,2.03069,2.03069,2.03046,2.03046,3416454.0
2006-04-24 15:37:00,2.03051,2.03105,2.03008,2.03105,8970868.0
2006-04-24 15:38:00,2.03113,2.03133,2.03113,2.03133,3966343.0
2006-04-24 15:39:00,2.03136,2.03136,2.03101,2.03101,2326976.0
2006-04-24 15:40:00,2.03083,2.03116,2.03083,2.03116,2407672.0
2006-04-24 15:41:00,2.03117,2.03117,2.03084,2.03084,5584668.0
2006-04-24 15:42:00,2.03072,2.03072,2.03018,2.03018,2926829.0
2006-04-24 15:43:00,2.03021,2.03069,2.03021,2.03069,18911983.0
2006-04-24 15:44:00,2.03094,2.03103,2.03091,2.03091,4796065.0
2006-04-24 15:45:00,2.0311,2.03153,2.0311,2.03153,2062932.0
2006-04-24 15:46:00,2.03153,2.03153,2.0314,2.03144,1684546.0
2006-04-24 15:47:00,2.03146,2.03176,2.03132,2.03176,12440181.0
2006-04-24 15:48:00,2.0318,2.03187,2.03161,2.03161,3955426.0
2006-04-24 15:49:00,2.0315,2.0315,2.03097,2.03149,17357686.0
2006-04-24 15:50:00,2.03154,2.03156,2.03139,2.03139,7151210.0
2006-04-24 15:51:00,2.03154,2.03176,2.03143,2.03176,1287741.0
2006-04-24 15:52:00,2.03177,2.03177,2.03128,2.03128,16523378.0
2006-04-24 15:53:00,2.03129,2.03129,2.0311,2.03127,3249689.0
2006-04-24 15:54:00,2.03112,2.03127,2.03104,2.03104,19818879.0
2006-04-24 15:55:00,2.03103,2.0311,2.031,2.03102,6092495.0
2006-04-24 15:56:00,2.0311,2.03115,2.03099,2.03105,5944302.0
2006-04-24 15:57:00,2.03102,2.03118,2.03096,2.03118,11228817.0
2006-04-24 15:58:00,2.03123,2.03157,2.03121,2.03157,11424694.0
2006-04-24 15:59:00,2.03159,2.0316,2.0314,2.03151,10726592.0
2006-04-24 16:00:00,2.03148,2.03209,2.03147,2.03209,9017853.0
2006-04-24 16:01:00,2.0321,2.0321,2.03166,2.03166,4641323.0
2006-04-24 16:02:00,2.03149,2.03149,2.03098,2.03098,14467208.0
2006-04-24 16:03:00,2.03078,2.03078,2.0301,2.0301,7583958.0
2006-04-24 16:04:00,2.03006,2.03011,2.02991,2.03011,3044352.0
2006-04-24 16:05:00,2.03021,2.03032,2.03021,2.0303,6536233.0
2006-04-24 16:06:00,2.03031,2.03031,2.02994,2.03013,2761363.0
2006-04-24 16:07:00,2.03019,2.03035,2.03019,2.03035,17311201.0
2006-04-24 16:08:00,2.03046,2.03046,2.03032,2.03032,19392811.0
2006-04-24 16:09:00,2.0305,2.03083,2.03047,2.03083,17487035.0
2006-04-24 16:10:00,2.03067,2.03091,2.03067,2.03084,3909693.0
2006-04-24 16:11:00,2.03088,2.031,2.03082,2.03094,4743801.0
2006-04-24 16:12:00,2.03098,2.03121,2.03098,2.03121,5604402.0
2006-04-24 16:13:00,2.03123,2.03138,2.03121,2.03138,6644810.0
2006-04-24 16:14:00,2.03142,2.03142,2.03119,2.03119,1659470.0
2006-04-24 16:15:00,2.0312,2.03124,2.03104,2.03104,3634456.0
2006-04-24 16:16:00,2.031,2.031,2.03075,2.0309,23209569.0
2006-04-24 16:17:00,2.03107,2.03118,2.03096,2.03118,11814132.0
2006-04-24 16:18:00,2.03123,2.03123,2.03099,2.03116,1709194.0
2006-04-24 16:19:00,2.03113,2.03115,2.03097,2.03115,5657635.0
2006-04-24 16:20:00,2.03096,2.03106,2.03086,2.03086,22156495.0
2006-04-24 16:21:00,2.03072,2.03072,2.03035,2.03035,8180866.0
2006-04-24 16:22:00,2.03026,2.03026,2.02987,2.02987,4343416.0
2006-04-24 16:23:00,2.02968,2.02997,2.02968,2.02997,7162115.0
2006-04-24 16:24:00,2.02991,2.02991,2.0294,2.0294,12094199.0
2006-04-24 16:25:00,2.02926,2.02926,2.02878,2.02878,7417131.0
2006-04-24 16:26:00,2.02873,2.02898,2.02863,2.02898,6301484.0
2006-04-24 16:27:00,2.02907,2.02928,2.02902,2.02913,5870975.0
2006-04-24 16:28:00,2.02912,2.02912,2.02887,2.02907,5353467.0
2006-04-24 16:29:00,2.02912,2.02919,2.02902,2.02903,3228358.0
2006-04-24 16:30:00,2.02913,2.0292,2.02903,2.02903,3510743.0
2006-04-24 16:31:00,2.02929,2.02955,2.02929,2.02943,19495650.0
2006-04-24 16:32:00,2.02926,2.02926,2.02877,2.02877,3314436.0
2006-04-24 16:33:00,2.0286,2.02866,2.02846,2.02854,7199467.0
2006-04-24 16:34:00,2.02864,2.02872,2.02846,2.02864,3022423.0
2006-04-24 16:35:00,2.02874,2.02885,2.02862,2.02885,5616545.0
2006-04-24 16:36:00,2.02893,2.02896,2.02889,2.0289,446291.0
2006-04-24 16:37:00,2.02901,2.02911,2.0289,2.02911,5581984.0
2006-04-24 16:38:00,2.02914,2.02928,2.02914,2.02916,10804777.0
2006-04-24 16:39:00,2.02919,2.02919,2.02898,2.02912,371455.0
2006-04-24 16:40:00,2.02913,2.02924,2.02913,2.02924,2816455.0
2006-04-24 16:41:00,2.02916,2.02916,2.02902,2.02908,846606.0
2006-04-24 16:42:00,2.02915,2.02929,2.02914,2.02929,11437176.0
2006-04-24 16:43:00,2.02937,2.02937,2.02898,2.02898,2356209.0
2006-04-24 16:44:00,2.02893,2.02893,2.0287,2.02871,2521465.0
2006-04-24 16:45:00,2.02863,2.02863,2.02838,2.02841,11030573.0
2006-04-24 16:46:00,2.02842,2.02842,2.02814,2.02814,8532813.0
2006-04-24 16:47:00,2.02815,2.02815,2.02785,2.02785,7706773.0
2006-04-24 16:48:00,2.0279,2.0279,2.02737,2.02761,5259906.0
2006-04-24 16:49:00,2.02765,2.02766,2.02754,2.02762,5078975.0
2006-04-24 16:50:00,2.02781,2.02827,2.02781,2.02827,3835616.0
2006-04-24 16:51:00,2.02832,2.02842,2.02816,2.02842,5017787.0
2006-04-24 16:52:00,2.02851,2.02863,2.02838,2.02838,2545249.0
2006-04-24 16:53:00,2.02829,2.0283,2.02812,2.02828,7250107.0
2006-04-24 16:54:00,2.0285,2.02883,2.0285,2.02878,6810977.0
2006-04-24 16:55:00,2.02876,2.02877,2.02856,2.02861,8485969.0
2006-04-24 16:56:00,2.02847,2.02875,2.02847,2.02873,17208184.0
2006-04-24 16:57:00,2.02878,2.02944,2.02878,2.02939,8705796.0
2006-04-24 16:58:00,2.02935,2.02943,2.02784,2.02935,2584743.0
2006-04-24 16:59:00,2.02935,2.02954,2.02929,2.02954,22594535.0
2006-04-24 17:00:00,2.02958,2.02961,2.02934,2.02961,5652411.0
2006-04-24 17:01:00,2.02975,2.02988,2.02971,2.02971,19287580.0
2006-04-24 17:02:00,2.02972,2.02972,2.02943,2.02943,11129475.0
2006-04-24 17:03:00,2.02942,2.02953,2.02939,2.02939,14126163.0
2006-04-24 17:04:00,2.02948,2.02954,2.02876,2.02876,3500866.0
2006-04-24 17:05:00,2.02861,2.02873,2.02829,2.02873,1889442.0
2006-04-24 17:06:00,2.02866,2.02867,2.02857,2.02857,7457495.0
2006-04-24 17:07:00,2.02862,2.02881,2.02857,2.0287,2449690.0
2006-04-24 17:08:00,2.02865,2.02906,2.02865,2.02906,1612350.0
2006-04-24 17:09:00,2.02925,2.02951,2.02925,2.02934,11377449.0
2006-04-24 17:10:00,2.02921,2.02921,2.029,2.029,3007293.0
2006-04-24 17:11:00,2.02892,2.02892,2.02879,2.02884,4488592.0
2006-04-24 17:12:00,2.02871,2.02871,2.02838,2.02838,1637486.0
2006-04-24 17:13:00,2.02812,2.02812,2.0276,2.02773,3592573.0
2006-04-24 17:14:00,2.02774,2.02794,2.02767,2.02794,9722987.0
2006-04-24 17:15:00,2.02794,2.02796,2.0278,2.02791,1248704.0
2006-04-24 17:16:00,2.02772,2.02784,2.02744,2.02744,2640026.0
2006-04-24 17:17:00,2.02676,2.0274,2.02676,2.0274,14221230.0
2006-04-24 17:18:00,2.02764,2.02823,2.02764,2.02823,4847083.0
2006-04-24 17:19:00,2.02837,2.02851,2.02828,2.02832,20039627.0
2006-04-24 17:20:00,2.02829,2.02833,2.02819,2.02825,6318953.0
2006-04-24 17:21:00,2.02815,2.02834,2.02812,2.02831,5705223.0
2006-04-24 17:22:00,2.02832,2.02832,2.02816,2.02823,8120502.0
2006-04-24 17:23:00,2.02816,2.02834,2.02813,2.02834,4250268.0
2006-04-24 17:24:00,2.02835,2.02838,2.02821,2.02821,3653425.0
2006-04-24 17:25:00,2.02821,2.02865,2.02811,2.02865,18125081.0
2006-04-24 17:26:00,2.02885,2.02918,2.02874,2.02918,21919204.0
2006-04-24 17:27:00,2.02899,2.02899,2.02871,2.02871,1332038.0
2006-04-24 17:28:00,2.02885,2.02891,2.02881,2.02891,12504862.0
2006-04-24 17:29:00,2.029,2.02931,2.029,2.02931,3363257.0
2006-04-24 17:30:00,2.0293,2.02942,2.02923,2.02933,8446572.0
2006-04-24 17:31:00,2.02955,2.0297,2.02948,2.02965,3845082.0
2006-04-24 17:32:00,2.02953,2.02958,2.02936,2.02958,5826926.0
2006-04-24 17:33:00,2.02955,2.02962,2.02939,2.02958,27335712.0
2006-04-24 17:34:00,2.02953,2.02956,2.02926,2.02926,14630549.0
2006-04-24 17:35:00,2.02947,2.0299,2.02941,2.02941,13403534.0
2006-04-24 17:36:00,2.02958,2.02958,2.02933,2.02933,561178.0
2006-04-24 17:37:00,2.02919,2.02919,2.02901,2.02901,4015446.0
2006-04-24 17:38:00,2.02896,2.02896,2.02888,2.02892,4727823.0
2006-04-24 17:39:00,2.02886,2.02892,2.02879,2.02892,1882384.0
2006-04-24 17:40:00,2.02883,2.02892,2.02882,2.02889,5372046.0
2006-04-24 17:41:00,2.02886,2.02902,2.02886,2.02902,2800344.0
2006-04-24 17:42:00,2.02909,2.02929,2.02909,2.02918,3128550.0
2006-04-24 17:43:00,2.02888,2.02888,2.02849,2.02849,12530567.0
2006-04-24 17:44:00,2.02824,2.02824,2.02751,2.02751,3681068.0
2006-04-24 17:45:00,2.02733,2.02778,2.02733,2.02778,8222281.0
2006-04-24 17:46:00,2.02816,2.02841,2.02816,2.02817,3237596.0
2006-04-24 17:47:00,2.02822,2.02837,2.02816,2.0283,5786166.0
2006-04-24 17:48:00,2.02843,2.02843,2.0283,2.02831,2839194.0
2006-04-24 17:49:00,2.02814,2.02843,2.02814,2.02814,5650875.0
2006-04-24 17:50:00,2.02805,2.02818,2.02805,2.0281,12094619.0
2006-04-24 17:51:00,2.02811,2.02811,2.0274,2.0274,385699.0
2006-04-24 17:52:00,2.02743,2.02788,2.02732,2.02788,7059950.0
2006-04-24 17:53:00,2.02791,2.02793,2.02778,2.02786,5918480.0
2006-04-24 17:54:00,2.02781,2.02788,2.02778,2.02788,21914329.0
2006-04-24 17:55:00,2.02792,2.02795,2.0278,2.0278,3643914.0
2006-04-24 17:56:00,2.02772,2.02791,2.02772,2.02791,2636060.0
2006-04-24 17:57:00,2.0279,2.02801,2.0279,2.02801,4348765.0
2006-04-24 17:58:00,2.02794,2.02797,2.02784,2.02788,3818706.0
2006-04-24 17:59:00,2.02799,2.0283,2.02799,2.0283,400405.0
2006-04-24 18:00:00,2.02837,2.02878,2.02837,2.02854,18997106.0
2006-04-24 18:01:00,2.02823,2.02823,2.02799,2.02807,8333458.0
2006-04-24 18:02:00,2.02816,2.02827,2.02805,2.02827,5176722.0
2006-04-24 18:03:00,2.02841,2.02851,2.02838,2.02839,5352173.0
2006-04-24 18:04:00,2.02857,2.02897,2.02847,2.02897,6096706.0
2006-04-24 18:05:00,2.02916,2.02932,2.02916,2.02932,1847093.0
2006-04-24 18:06:00,2.02936,2.02936,2.02907,2.02907,12100666.0
2006-04-24 18:07:00,2.02893,2.02918,2.02893,2.02918,1329068.0
2006-04-24 18:08:00,2.02939,2.02961,2.02934,2.02934,13097109.0
2006-04-24 18:09:00,2.02908,2.02908,2.02862,2.02868,2654543.0
2006-04-24 18:11:00,2.02876,2.02896,2.02876,2.02896,5889225.0
2006-04-24 18:12:00,2.02913,2.02924,2.02913,2.02915,1274911.0
2006-04-24 18:13:00,2.02917,2.02938,2.02912,2.02938,9617821.0
2006-04-24 18:14:00,2.02944,2.02953,2.0294,2.02944,3685374.0
2006-04-24 18:15:00,2.02905,2.02955,2.02905,2.02941,17739131.0
2006-04-24 18:16:00,2.02947,2.0298,2.02947,2.0298,4293698.0
2006-04-24 18:17:00,2.02993,2.03008,2.02991,2.02994,4060439.0
2006-04-24 18:18:00,2.02983,2.02995,2.0298,2.0299,7660559.0
2006-04-24 18:19:00,2.02999,2.03045,2.02999,2.03045,8839624.0
2006-04-24 18:20:00,2.03031,2.0304,2.03014,2.03014,9911975.0
2006-04-24 18:21:00,2.03017,2.03049,2.03017,2.03037,1026018.0
2006-04-24 18:22:00,2.03028,2.03028,2.02949,2.02949,8319028.0
2006-04-24 18:23:00,2.02944,2.02972,2.02944,2.02972,1665665.0
2006-04-24 18:24:00,2.02985,2.03005,2.02971,2.02971,5260931.0
2006-04-24 18:25:00,2.0297,2.02986,2.02963,2.02986,4336941.0
2006-04-24 18:26:00,2.02997,2.03013,2.02994,2.0301,18550331.0
2006-04-24 18:27:00,2.03003,2.0301,2.0299,2.0301,3750237.0
2006-04-24 18:28:00,2.02985,2.02998,2.02972,2.02998,637021.0
2006-04-24 18:29:00,2.02996,2.03001,2.02992,2.02994,707162.0
2006-04-24 18:30:00,2.02993,2.03002,2.02984,2.03001,4380343.0
2006-04-24 18:31:00,2.03,2.03035,2.03,2.03027,435927.0
2006-04-24 18:32:00,2.03027,2.03027,2.03006,2.03006,4080131.0
2006-04-24 18:33:00,2.03002,2.03002,2.02956,2.02965,9313465.0
2006-04-24 18:34:00,2.02982,2.02983,2.02925,2.02957,14293531.0
2006-04-24 18:35:00,2.02955,2.02988,2.02955,2.02988,12499464.0
2006-04-24 18:36:00,2.0299,2.03001,2.02981,2.03001,3280881.0
2006-04-24 18:37:00,2.03,2.03023,2.03,2.03015,5387568.0
2006-04-24 18:38:00,2.03022,2.03039,2.03009,2.03039,3503196.0
2006-04-24 18:39:00,2.03045,2.03045,2.03005,2.0304,4980877.0
2006-04-24 18:40:00,2.03029,2.03052,2.03029,2.03052,7542118.0
2006-04-24 18:41:00,2.03063,2.03101,2.03063,2.03079,788890.0
2006-04-24 18:42:00,2.03074,2.03074,2.0305,2.03059,4871880.0
2006-04-24 18:43:00,2.03055,2.03076,2.03055,2.03076,18054482.0
2006-04-24 18:44:00,2.03085,2.03102,2.03055,2.03055,3170323.0
2006-04-24 18:45:00,2.03059,2.0308,2.03058,2.0307,4915879.0
2006-04-24 18:46:00,2.03072,2.03077,2.03047,2.03047,12069060.0
2006-04-24 18:47:00,2.03038,2.03043,2.03031,2.0304,6306930.0
2006-04-24 18:48:00,2.03023,2.03031,2.02996,2.02996,2099146.0
2006-04-24 18:49:00,2.03003,2.03008,2.02994,2.03007,11814858.0
2006-04-24 18:50:00,2.02997,2.02997,2.02936,2.02936,9601127.0
2006-04-24 18:51:00,2.02927,2.02959,2.02925,2.02959,3995241.0
2006-04-24 18:52:00,2.02977,2.03005,2.02977,2.03005,276228.0
2006-04-24 18:53:00,2.03008,2.03038,2.03008,2.03037,2899794.0
2006-04-24 18:54:00,2.03042,2.03054,2.03029,2.0303,8324592.0
2006-04-24 18:55:00,2.03038,2.03054,2.03038,2.03039,7458258.0
2006-04-24 18:56:00,2.03049,2.03075,2.03048,2.03075,5013457.0
2006-04-24 18:57:00,2.03068,2.03068,2.03008,2.0306,8786729.0
2006-04-24 18:58:00,2.03092,2.03099,2.03081,2.03081,2602541.0
2006-04-24 18:59:00,2.03075,2.03076,2.03027,2.03027,3540811.0
2006-04-24 19:00:00,2.03036,2.03067,2.03027,2.03067,5745655.0
2006-04-24 19:01:00,2.03071,2.03088,2.03069,2.03088,5047322.0
2006-04-24 19:02:00,2.03088,2.03088,2.03039,2.03039,2288450.0
2006-04-24 19:03:00,2.03033,2.03033,2.03033,2.03033,59780.0
2006-04-24 19:04:00,2.03034,2.03068,2.03026,2.03068,3185593.0
2006-04-24 19:05:00,2.0307,2.0307,2.03057,2.03057,501631.0
2006-04-24 19:06:00,2.03042,2.03059,2.03035,2.03041,3774689.0
2006-04-24 19:07:00,2.03034,2.03034,2.03017,2.03017,15489483.0
2006-04-24 19:08:00,2.03023,2.03023,2.02995,2.03006,2391101.0
2006-04-24 19:09:00,2.03013,2.03021,2.03005,2.03021,3805403.0
2006-04-24 19:10:00,2.03026,2.03036,2.03014,2.03014,5539997.0
2006-04-24 19:11:00,2.03006,2.03021,2.03,2.03,12293141.0
2006-04-24 19:12:00,2.03,2.03,2.02952,2.02952,4468835.0
2006-04-24 19:13:00,2.02942,2.02942,2.02916,2.02916,21741748.0
2006-04-24 19:14:00,2.02907,2.02907,2.02895,2.02897,18994269.0
2006-04-24 19:15:00,2.02897,2.02908,2.02894,2.02906,1496653.0
2006-04-24 19:16:00,2.02897,2.02948,2.02892,2.02948,6785838.0
2006-04-24 19:17:00,2.02951,2.02999,2.02951,2.02974,4554563.0
2006-04-24 19:18:00,2.0296,2.02977,2.0296,2.02977,3330305.0
2006-04-24 19:19:00,2.03003,2.03018,2.02985,2.02985,5424421.0
2006-04-24 19:20:00,2.02968,2.02973,2.0293,2.02942,13483651.0
2006-04-24 19:21:00,2.02935,2.02936,2.02897,2.02915,2789948.0
2006-04-24 19:22:00,2.02929,2.02934,2.02918,2.02928,1457072.0
2006-04-24 19:23:00,2.02929,2.0295,2.02929,2.0295,1974845.0
2006-04-24 19:24:00,2.02954,2.02961,2.0294,2.02961,2537241.0
2006-04-24 19:25:00,2.02995,2.03007,2.02977,2.02977,3803770.0
2006-04-24 19:26:00,2.02965,2.02965,2.02943,2.02949,6045641.0
2006-04-24 19:27:00,2.02946,2.02946,2.02909,2.02933,4527127.0
2006-04-24 19:28:00,2.02937,2.02938,2.02909,2.02909,3738408.0
2006-04-24 19:29:00,2.02908,2.02933,2.02901,2.02933,2656929.0
2006-04-24 19:30:00,2.0294,2.02955,2.02934,2.02955,5541523.0
2006-04-24 19:32:00,2.02966,2.02996,2.02966,2.02996,9131066.0
2006-04-24 19:33:00,2.03002,2.03004,2.0299,2.03004,12168534.0
2006-04-24 19:34:00,2.03011,2.03021,2.03003,2.03019,17485003.0
2006-04-24 19:35:00,2.03015,2.03028,2.0301,2.03018,6656246.0
2006-04-24 19:36:00,2.03025,2.03043,2.0302,2.03043,15539467.0
2006-04-24 19:37:00,2.03051,2.03066,2.03046,2.03052,10464427.0
2006-04-24 19:38:00,2.03055,2.03078,2.03049,2.03069,14160849.0
2006-04-24 19:39:00,2.03061,2.03082,2.03041,2.03041,2426214.0
2006-04-24 19:40:00,2.03025,2.03029,2.02977,2.03029,15747388.0
2006-04-24 19:41:00,2.0303,2.03068,2.0303,2.03068,5357462.0
2006-04-24 19:42:00,2.03093,2.03117,2.03093,2.03104,7754192.0
2006-04-24 19:43:00,2.03086,2.0309,2.03086,2.0309,104710.0
2006-04-24 19:45:00,2.03081,2.03089,2.03057,2.03057,8818508.0
2006-04-24 19:46:00,2.03079,2.03097,2.03068,2.03068,13218751.0
2006-04-24 19:47:00,2.03041,2.03061,2.03022,2.03061,8761506.0
2006-04-24 19:48:00,2.03062,2.03081,2.03062,2.03081,808955.0
2006-04-24 19:49:00,2.03072,2.03072,2.03043,2.03049,3605086.0
2006-04-24 19:50:00,2.03047,2.03047,2.03002,2.03002,11051603.0
2006-04-24 19:51:00,2.03004,2.03004,2.02995,2.02997,9716240.0
2006-04-24 19:52:00,2.02991,2.02991,2.02985,2.02985,1342832.0
2006-04-24 19:53:00,2.02994,2.0302,2.02994,2.0302,6957492.0
2006-04-24 19:54:00,2.03024,2.03067,2.03024,2.03053,5610085.0
2006-04-24 19:55:00,2.03065,2.03151,2.03065,2.0313,5008933.0
2006-04-24 19:56:00,2.03124,2.03147,2.03111,2.03147,5332736.0
2006-04-24 19:57:00,2.03146,2.03162,2.03127,2.03162,15755251.0
2006-04-24 19:58:00,2.03198,2.03237,2.03198,2.03228,7481156.0
2006-04-24 19:59:00,2.0322,2.03236,2.03219,2.03236,6580937.0
2006-04-24 20:00:00,2.03241,2.03253,2.03226,2.03253,2397076.0
2006-04-24 20:01:00,2.03248,2.03267,2.03245,2.03267,1189153.0
2006-04-24 20:02:00,2.03291,2.0332,2.03291,2.0332,8085015.0
2006-04-24 20:03:00,2.03329,2.03356,2.03304,2.03304,12325562.0
2006-04-24 20:04:00,2.03336,2.03347,2.03325,2.03347,3481652.0
2006-04-24 20:05:00,2.03365,2.03382,2.03358,2.03382,8647885.0
2006-04-24 20:06:00,2.03399,2.03462,2.03399,2.03462,2438804.0
2006-04-24 20:07:00,2.03461,2.03461,2.0342,2.03448,2685928.0
2006-04-24 20:08:00,2.03457,2.03516,2.03457,2.03516,20934599.0
2006-04-24 20:09:00,2.03524,2.03524,2.03485,2.03485,392646.0
2006-04-24 20:10:00,2.03476,2.03476,2.03458,2.03458,2377141.0
2006-04-24 20:11:00,2.0345,2.03453,2.0344,2.03453,2029844.0
2006-04-24 20:12:00,2.03454,2.03463,2.03434,2.03434,11071748.0
2006-04-24 20:13:00,2.0343,2.0343,2.03393,2.03393,5014173.0
2006-04-24 20:14:00,2.03366,2.03366,2.03337,2.03337,3560203.0
2006-04-24 20:15:00,2.03349,2.03349,2.03331,2.03331,1971800.0
2006-04-24 20:16:00,2.03325,2.03325,2.03304,2.03304,5689271.0
2006-04-24 20:17:00,2.0329,2.03305,2.03281,2.03305,1810743.0
2006-04-24 20:18:00,2.0331,2.03326,2.03307,2.03313,3751232.0
2006-04-24 20:19:00,2.03336,2.03408,2.03336,2.03408,2241096.0
2006-04-24 20:20:00,2.03402,2.03402,2.03368,2.03368,2964195.0
2006-04-24 20:21:00,2.03372,2.03406,2.03368,2.03406,12436737.0
2006-04-24 20:22:00,2.03412,2.03453,2.03412,2.03453,1588059.0
2006-04-24 20:23:00,2.0345,2.0345,2.03427,2.03439,719418.0
2006-04-24 20:24:00,2.03447,2.03455,2.03427,2.03455,1165229.0
2006-04-24 20:25:00,2.03447,2.03447,2.03406,2.03406,5941697.0
2006-04-24 20:26:00,2.03414,2.03414,2.03378,2.03386,12386752.0
2006-04-24 20:27:00,2.03376,2.03378,2.03341,2.03356,2057379.0
2006-04-24 20:28:00,2.03344,2.03344,2.03318,2.03318,7874930.0
2006-04-24 20:29:00,2.03313,2.03313,2.03309,2.03313,488087.0
2006-04-24 20:30:00,2.03311,2.03316,2.03287,2.03316,1113080.0
2006-04-24 20:31:00,2.03305,2.03336,2.03305,2.03336,12416198.0
2006-04-24 20:32:00,2.03344,2.03344,2.03321,2.03321,5427527.0
2006-04-24 20:33:00,2.03305,2.03316,2.03292,2.03316,7807134.0
2006-04-24 20:34:00,2.03312,2.03323,2.03312,2.03318,2068221.0
2006-04-24 20:35:00,2.03323,2.03339,2.03321,2.03324,8280739.0
2006-04-24 20:36:00,2.03309,2.0332,2.03306,2.03319,1873487.0
2006-04-24 20:37:00,2.03325,2.03338,2.03322,2.03337,2364637.0
2006-04-24 20:38:00,2.03332,2.03371,2.03332,2.03371,7284148.0
2006-04-24 20:39:00,2.03368,2.03375,2.03351,2.03351,4250155.0
2006-04-24 20:40:00,2.03321,2.03321,2.03297,2.03297,22307028.0
2006-04-24 20:41:00,2.03292,2.03294,2.03286,2.03286,2708682.0
2006-04-24 20:42:00,2.03285,2.03293,2.03285,2.03293,574883.0
2006-04-24 20:43:00,2.03289,2.03289,2.03283,2.03286,1216817.0
2006-04-24 20:44:00,2.03284,2.03284,2.03257,2.03257,6042890.0
2006-04-24 20:45:00,2.03269,2.03309,2.03268,2.03309,13895917.0
2006-04-24 20:46:00,2.03309,2.03333,2.03309,2.03333,2234337.0
2006-04-24 20:47:00,2.0332,2.0332,2.03277,2.03301,5308255.0
2006-04-24 20:48:00,2.03307,2.03324,2.03307,2.0331,5743052.0
2006-04-24 20:49:00,2.03312,2.03312,2.03226,2.03226,7760728.0
2006-04-24 20:50:00,2.0323,2.0323,2.03208,2.03208,2732190.0
2006-04-24 20:51:00,2.03207,2.03223,2.03199,2.03223,5903032.0
2006-04-24 20:52:00,2.03234,2.03253,2.03234,2.03253,601554.0
2006-04-24 20:53:00,2.03257,2.03257,2.03217,2.03238,6701594.0
2006-04-24 20:54:00,2.03239,2.03254,2.03228,2.03241,5603009.0
2006-04-24 20:55:00,2.03257,2.03264,2.03237,2.03237,1674133.0
2006-04-24 20:56:00,2.03243,2.03243,2.03231,2.03231,14933389.0
2006-04-24 20:57:00,2.03228,2.03236,2.03221,2.03231,3951507.0
2006-04-24 20:58:00,2.03229,2.03229,2.03219,2.03219,9920867.0
2006-04-24 20:59:00,2.03237,2.03245,2.03231,2.03231,1134966.0
2006-04-24 21:00:00,2.03248,2.03248,2.03216,2.03216,3603029.0
2006-04-24 21:01:00,2.03204,2.03204,2.03151,2.03185,3862930.0
2006-04-24 21:02:00,2.03181,2.03192,2.03162,2.03189,8932713.0
2006-04-24 21:03:00,2.03173,2.03206,2.03173,2.03206,10364053.0
2006-04-24 21:04:00,2.03202,2.03213,2.03202,2.03209,2814535.0
2006-04-24 21:05:00,2.03229,2.03257,2.03229,2.03257,4443003.0
2006-04-24 21:06:00,2.03264,2.03296,2.03264,2.03286,1910692.0
2006-04-24 21:07:00,2.03281,2.03286,2.03262,2.03263,8667082.0
2006-04-24 21:08:00,2.03259,2.03259,2.03251,2.03251,2776098.0
2006-04-24 21:09:00,2.03256,2.0329,2.0325,2.0329,2925594.0
2006-04-24 21:10:00,2.03292,2.03292,2.0329,2.0329,224916.0
2006-04-24 21:11:00,2.03297,2.03319,2.0329,2.0329,1645933.0
2006-04-24 21:12:00,2.03293,2.03293,2.03265,2.03271,22057665.0
2006-04-24 21:13:00,2.03283,2.03291,2.03283,2.03288,2163402.0
2006-04-24 21:14:00,2.03292,2.03292,2.03276,2.03276,10635785.0
2006-04-24 21:15:00,2.03291,2.03297,2.03281,2.0329,5102357.0
2006-04-24 21:16:00,2.03292,2.03302,2.03286,2.03302,7476263.0
2006-04-24 21:17:00,2.03283,2.03313,2.03283,2.03313,934816.0
2006-04-24 21:18:00,2.03318,2.03333,2.03318,2.03332,7038050.0
2006-04-24 21:20:00,2.03342,2.03342,2.03324,2.03326,3195430.0
2006-04-24 21:21:00,2.03319,2.03319,2.03289,2.03289,197920.0
2006-04-24 21:22:00,2.0329,2.03292,2.03269,2.03292,537940.0
2006-04-24 21:23:00,2.03291,2.03291,2.03275,2.03278,5421479.0
2006-04-24 21:24:00,2.03292,2.03312,2.0329,2.03312,2263217.0
2006-04-24 21:25:00,2.0332,2.0332,2.0331,2.03319,2858861.0
2006-04-24 21:26:00,2.03299,2.03329,2.03299,2.03329,11432473.0
2006-04-24 21:27:00,2.03318,2.03335,2.03318,2.03335,4590225.0
2006-04-24 21:28:00,2.03335,2.03335,2.0329,2.0329,6200008.0
2006-04-24 21:29:00,2.0329,2.03323,2.03278,2.03323,3463741.0
2006-04-24 21:30:00,2.03328,2.03379,2.03328,2.0334,35288772.0
2006-04-24 21:31:00,2.03326,2.03348,2.03326,2.03332,1331470.0
2006-04-24 21:32:00,2.03332,2.03332,2.0328,2.0328,9966616.0
2006-04-24 21:33:00,2.03281,2.03287,2.03281,2.03287,2018484.0
2006-04-24 21:36:00,2.0328,2.03295,2.0328,2.03288,3400603.0
2006-04-24 21:37:00,2.03248,2.03295,2.03248,2.03295,7027020.0
2006-04-24 21:38:00,2.03296,2.03308,2.03271,2.03271,2169661.0
2006-04-24 21:39:00,2.03282,2.03282,2.03262,2.0327,11897428.0
2006-04-24 21:40:00,2.03256,2.03268,2.0322,2.03268,12996164.0
2006-04-24 21:41:00,2.03276,2.03281,2.03276,2.03281,1841301.0
2006-04-24 21:42:00,2.03285,2.03298,2.03279,2.03298,1535199.0
2006-04-24 21:43:00,2.03287,2.03287,2.03264,2.03264,7218454.0
2006-04-24 21:44:00,2.0326,2.0326,2.03236,2.03236,2234962.0
2006-04-24 21:45:00,2.03225,2.03225,2.03207,2.0321,8169742.0
2006-04-24 21:46:00,2.03209,2.03211,2.03198,2.03202,1247335.0
2006-04-24 21:47:00,2.03204,2.03219,2.03196,2.03219,8118764.0
2006-04-24 21:48:00,2.03235,2.03271,2.03222,2.03271,1246550.0
2006-04-24 21:49:00,2.03267,2.03267,2.03232,2.03232,4774748.0
2006-04-24 21:50:00,2.03235,2.03236,2.03224,2.03224,4168624.0
2006-04-24 21:51:00,2.03219,2.03219,2.03189,2.03189,2527471.0
2006-04-24 21:52:00,2.03199,2.03214,2.03199,2.03214,5332436.0
2006-04-24 21:53:00,2.03208,2.03208,2.03188,2.03189,856998.0
2006-04-24 21:55:00,2.03193,2.03203,2.03187,2.032,6686018.0
2006-04-24 21:56:00,2.0318,2.03191,2.03162,2.03191,14371735.0
2006-04-24 21:57:00,2.0318,2.03197,2.0318,2.03195,3303793.0
2006-04-24 21:58:00,2.03193,2.03193,2.03174,2.03174,11287379.0
2006-04-24 21:59:00,2.03174,2.03185,2.03174,2.03185,941004.0
2006-04-24 22:00:00,2.03185,2.03209,2.03169,2.03209,2926751.0
2006-04-24 22:02:00,2.0321,2.03258,2.0321,2.03254,11825692.0
2006-04-24 22:03:00,2.03251,2.03251,2.03224,2.03224,4513379.0
2006-04-24 22:04:00,2.03223,2.03223,2.03208,2.03208,1097536.0
2006-04-24 22:05:00,2.03193,2.03194,2.0319,2.0319,1336046.0
2006-04-24 22:06:00,2.03184,2.03184,2.03138,2.03152,23764404.0
2006-04-24 22:07:00,2.03161,2.03182,2.03153,2.03173,17667284.0
2006-04-24 22:08:00,2.03168,2.03168,2.03149,2.03149,10070246.0
2006-04-24 22:09:00,2.03164,2.03178,2.03164,2.03172,1271304.0
2006-04-24 22:10:00,2.03173,2.03173,2.0316,2.0316,8766136.0
2006-04-24 22:11:00,2.03153,2.03153,2.03123,2.03123,2747013.0
2006-04-24 22:12:00,2.03127,2.03131,2.03119,2.03125,4589001.0
2006-04-24 22:13:00,2.03112,2.03112,2.031,2.031,74951.0
2006-04-24 22:14:00,2.03094,2.03094,2.0308,2.0308,6862586.0
2006-04-24 22:15:00,2.03083,2.0309,2.03083,2.03089,7159753.0
2006-04-24 22:16:00,2.03087,2.03099,2.0308,2.03099,4616202.0
2006-04-24 22:17:00,2.0311,2.03117,2.03099,2.03117,7655025.0
2006-04-24 22:18:00,2.03122,2.03122,2.03096,2.0312,4700104.0
2006-04-24 22:19:00,2.03126,2.03145,2.03126,2.03145,1013536.0
2006-04-24 22:20:00,2.03141,2.03144,2.03127,2.03133,4798072.0
2006-04-24 22:21:00,2.03131,2.03148,2.03131,2.03142,16925286.0
2006-04-24 22:22:00,2.03156,2.03193,2.03156,2.03193,3319734.0
2006-04-24 22:23:00,2.03193,2.03197,2.03177,2.03197,5638540.0
2006-04-24 22:24:00,2.03201,2.03225,2.03201,2.03221,844183.0
2006-04-24 22:25:00,2.03219,2.03222,2.03198,2.03198,5885213.0
2006-04-24 22:26:00,2.03211,2.03242,2.03176,2.03242,11014627.0
2006-04-24 22:27:00,2.03262,2.0329,2.03261,2.03277,2353774.0
2006-04-24 22:28:00,2.03263,2.03273,2.03231,2.03273,2278525.0
2006-04-24 22:29:00,2.03276,2.03312,2.03276,2.03312,1052365.0
2006-04-24 22:30:00,2.03304,2.03304,2.03289,2.03289,433125.0
2006-04-24 22:31:00,2.03288,2.03288,2.03232,2.03266,1581329.0
2006-04-24 22:32:00,2.03265,2.03265,2.03247,2.03247,3259124.0
2006-04-24 22:33:00,2.0325,2.03268,2.03245,2.03268,7577358.0
2006-04-24 22:34:00,2.03272,2.03276,2.03259,2.03275,9555697.0
2006-04-24 22:35:00,2.03287,2.03293,2.03287,2.03292,6228204.0
2006-04-24 22:36:00,2.0328,2.03284,2.0328,2.03284,1799774.0
2006-04-24 22:37:00,2.03281,2.03281,2.0327,2.03279,1229006.0
2006-04-24 22:38:00,2.03274,2.03275,2.03238,2.03238,654677.0
2006-04-24 22:39:00,2.03244,2.03244,2.0322,2.03231,2602522.0
2006-04-24 22:41:00,2.03214,2.03214,2.03203,2.03214,8020966.0
2006-04-24 22:42:00,2.03211,2.03211,2.03204,2.03204,198241.0
2006-04-24 22:43:00,2.03207,2.03228,2.03197,2.03228,4370685.0
2006-04-24 22:44:00,2.03231,2.03245,2.03223,2.03228,2329249.0
2006-04-24 22:45:00,2.03229,2.03235,2.03223,2.03228,20252162.0
2006-04-24 22:46:00,2.03219,2.03219,2.03206,2.03206,3443105.0
2006-04-24 22:47:00,2.03199,2.03199,2.03194,2.03194,94645.0
2006-04-24 22:49:00,2.03173,2.03197,2.03173,2.03187,1766467.0
2006-04-24 22:50:00,2.03204,2.03221,2.03194,2.03221,1415786.0
2006-04-24 22:51:00,2.03238,2.0325,2.03229,2.03231,6181135.0
2006-04-24 22:52:00,2.03251,2.03259,2.03249,2.03259,822439.0
2006-04-24 22:53:00,2.03264,2.03285,2.03256,2.03285,11948265.0
2006-04-24 22:54:00,2.03308,2.03335,2.03308,2.03322,5091152.0
2006-04-24 22:55:00,2.03327,2.03331,2.03309,2.03326,16752467.0
2006-04-24 22:56:00,2.03318,2.03318,2.03301,2.03301,2380664.0
2006-04-24 22:57:00,2.03308,2.0332,2.03308,2.03314,15010533.0
2006-04-24 22:58:00,2.03328,2.03328,2.03303,2.03306,2862309.0
2006-04-24 23:26:00,2.03297,2.03303,2.03285,2.03285,11268426.0
2006-04-24 23:31:00,2.03268,2.03268,2.03242,2.03242,988905.0
2006-04-24 23:32:00,2.0321,2.03225,2.0321,2.03212,5185151.0
2006-04-24 23:33:00,2.03197,2.03203,2.03186,2.03186,3164346.0
2006-04-24 23:34:00,2.03173,2.03173,2.03113,2.03113,4012456.0
2006-04-24 23:38:00,2.03099,2.03099,2.03094,2.03094,192046.0
2006-04-24 23:39:00,2.03088,2.03094,2.03073,2.03079,799593.0
2006-04-24 23:40:00,2.03075,2.03087,2.03075,2.03087,5188029.0
2006-04-24 23:41:00,2.03059,2.03102,2.03059,2.03088,8003549.0
2006-04-24 23:42:00,2.03088,2.03088,2.03079,2.03079,3547587.0
2006-04-24 23:43:00,2.03077,2.03077,2.0305,2.0305,2982790.0
2006-04-24 23:44:00,2.03038,2.03044,2.03033,2.03033,7597736.0
2006-04-24 23:45:00,2.03037,2.0304,2.03016,2.03016,12325803.0
2006-04-24 23:46:00,2.0301,2.03013,2.0301,2.03013,1459351.0
2006-04-24 23:47:00,2.03014,2.03014,2.02993,2.02993,302461.0
2006-04-24 23:48:00,2.02997,2.02997,2.02986,2.02986,814149.0
2006-04-24 23:50:00,2.02978,2.02978,2.02967,2.02967,2321369.0
2006-04-24 23:51:00,2.02949,2.02969,2.02949,2.02969,4216494.0
2006-04-24 23:52:00,2.0297,2.02976,2.02939,2.02949,4168171.0
2006-04-24 23:53:00,2.02949,2.02954,2.02949,2.02954,942745.0
2006-04-24 23:54:00,2.02949,2.02968,2.02944,2.02968,5665203.0
2006-04-24 23:55:00,2.02973,2.02995,2.02972,2.02995,303540.0
2006-04-24 23:56:00,2.03007,2.03007,2.02991,2.02999,3763574.0
2006-04-24 23:57:00,2.03004,2.03006,2.02982,2.02994,1752170.0
2006-04-24 23:58:00,2.03,2.03019,2.03,2.03019,82473.0
2006-04-25 00:01:00,2.03,2.03012,2.03,2.03012,11463851.0
2006-04-25 00:02:00,2.03008,2.03026,2.03008,2.03026,826033.0
2006-04-25 00:05:00,2.03026,2.03051,2.03026,2.03051,16104903.0
2006-04-25 00:10:00,2.03024,2.03024,2.03017,2.03017,301616.0
2006-04-25 00:11:00,2.03008,2.03017,2.03007,2.03017,10906880.0
2006-04-25 00:13:00,2.03018,2.03025,2.03009,2.03025,10257105.0
2006-04-25 00:14:00,2.03039,2.03046,2.03039,2.03046,5892851.0
2006-04-25 00:18:00,2.0304,2.03056,2.03027,2.03027,1860886.0
2006-04-25 00:19:00,2.03018,2.03018,2.02991,2.02991,3994005.0
2006-04-25 00:20:00,2.0299,2.03009,2.02969,2.02969,6851013.0
2006-04-25 00:21:00,2.03009,2.0304,2.03009,2.03031,10188707.0
2006-04-25 00:22:00,2.03046,2.03056,2.03045,2.03045,1048883.0
2006-04-25 00:23:00,2.03069,2.03069,2.0302,2.0302,6633161.0
2006-04-25 00:24:00,2.03016,2.03016,2.03016,2.03016,513116.0
2006-04-25 00:25:00,2.03017,2.03028,2.03014,2.03028,447243.0
2006-04-25 00:26:00,2.03026,2.03051,2.03026,2.03047,517583.0
2006-04-25 00:27:00,2.03051,2.03058,2.03041,2.03054,3687370.0
2006-04-25 00:28:00,2.03057,2.03075,2.03057,2.03071,5523701.0
2006-04-25 00:29:00,2.03081,2.03088,2.03081,2.03088,155281.0
2006-04-25 00:31:00,2.03089,2.0309,2.03089,2.0309,4120362.0
2006-04-25 00:32:00,2.03098,2.03121,2.03079,2.03121,5199964.0
2006-04-25 00:33:00,2.03132,2.03132,2.03092,2.03103,13443881.0
2006-04-25 00:34:00,2.03094,2.03094,2.03075,2.0309,3683985.0
2006-04-25 00:35:00,2.03083,2.03115,2.03082,2.03107,4283192.0
2006-04-25 00:36:00,2.03121,2.03146,2.03121,2.03146,4266745.0
2006-04-25 00:39:00,2.03158,2.03158,2.03117,2.0312,5127135.0
2006-04-25 00:40:00,2.03129,2.03153,2.03127,2.03153,5105225.0
2006-04-25 00:41:00,2.03153,2.03153,2.03109,2.03109,4272651.0
2006-04-25 00:42:00,2.03115,2.03119,2.03099,2.03099,10067672.0
2006-04-25 00:43:00,2.03108,2.03114,2.03082,2.03114,5335688.0
2006-04-25 00:44:00,2.03115,2.03129,2.03113,2.03113,6287835.0
2006-04-25 00:49:00,2.03139,2.03139,2.03107,2.03119,11223455.0
2006-04-25 00:51:00,2.03122,2.03151,2.03113,2.03151,865815.0
2006-04-25 00:52:00,2.03153,2.03171,2.03153,2.03171,2072278.0
2006-04-25 00:53:00,2.0316,2.03187,2.0316,2.03183,1026696.0
2006-04-25 00:54:00,2.03196,2.03199,2.03194,2.03194,612632.0
2006-04-25 00:55:00,2.0319,2.0319,2.0318,2.0318,3902351.0
2006-04-25 00:56:00,2.03172,2.03172,2.03153,2.03153,2982592.0
2006-04-25 00:57:00,2.03149,2.03149,2.03137,2.03137,129086.0
2006-04-25 00:58:00,2.03149,2.03165,2.03148,2.03165,1892072.0
2006-04-25 00:59:00,2.03165,2.03165,2.03142,2.03142,3804634.0
2006-04-25 01:00:00,2.03142,2.03142,2.03111,2.03111,21125701.0
2006-04-25 01:01:00,2.0311,2.0311,2.0306,2.0306,5412660.0
2006-04-25 01:02:00,2.03049,2.03049,2.03029,2.03048,1973949.0
2006-04-25 01:04:00,2.03055,2.03102,2.03055,2.03102,4436367.0
2006-04-25 01:05:00,2.031,2.031,2.03066,2.03066,1098365.0
2006-04-25 01:09:00,2.03071,2.03071,2.03054,2.03054,2095707.0
2006-04-25 01:10:00,2.03048,2.03048,2.03018,2.03018,771305.0
2006-04-25 01:11:00,2.0303,2.03035,2.0302,2.03026,14186061.0
2006-04-25 01:12:00,2.03012,2.03026,2.03012,2.03014,1701648.0
2006-04-25 01:14:00,2.03016,2.03027,2.03006,2.03006,20482240.0
2006-04-25 01:15:00,2.0302,2.03059,2.0302,2.03059,8508457.0
2006-04-25 01:16:00,2.03066,2.03089,2.03066,2.03089,375206.0
2006-04-25 01:17:00,2.03084,2.03115,2.03078,2.03115,2964326.0
2006-04-25 01:18:00,2.03111,2.03136,2.03111,2.03136,4907674.0
2006-04-25 01:19:00,2.03131,2.03146,2.03131,2.03146,2078595.0
2006-04-25 01:20:00,2.03155,2.03173,2.03149,2.03173,200679.0
2006-04-25 01:21:00,2.0317,2.0317,2.03145,2.03149,2260869.0
2006-04-25 01:22:00,2.0314,2.03144,2.03101,2.03101,2605225.0
2006-04-25 01:23:00,2.0312,2.0312,2.031,2.031,1989189.0
2006-04-25 01:24:00,2.03074,2.03095,2.03074,2.03095,3533111.0
2006-04-25 01:29:00,2.03105,2.03106,2.03096,2.03106,4058858.0
2006-04-25 01:30:00,2.03112,2.03139,2.03112,2.03139,7288106.0
2006-04-25 01:31:00,2.03125,2.03125,2.03118,2.03118,646558.0
2006-04-25 01:32:00,2.03106,2.0312,2.03106,2.0312,6466695.0
2006-04-25 01:33:00,2.03133,2.03133,2.03131,2.03131,341195.0
2006-04-25 01:34:00,2.0314,2.0314,2.03121,2.03121,13920505.0
2006-04-25 01:35:00,2.03135,2.03141,2.03128,2.03139,390372.0
2006-04-25 01:36:00,2.03133,2.03133,2.03084,2.03084,4878836.0
2006-04-25 01:37:00,2.03081,2.03093,2.03061,2.03093,7185917.0
2006-04-25 01:38:00,2.03096,2.03096,2.03068,2.03068,4861534.0
2006-04-25 01:39:00,2.03064,2.03064,2.03034,2.03034,52323.0
2006-04-25 01:40:00,2.03055,2.03071,2.03051,2.03071,3283471.0
2006-04-25 01:41:00,2.0308,2.03102,2.0308,2.03083,439417.0
2006-04-25 01:42:00,2.03099,2.03099,2.0309,2.03091,6092473.0
2006-04-25 01:43:00,2.03084,2.03084,2.0306,2.03064,8490874.0
2006-04-25 01:44:00,2.03057,2.03057,2.03037,2.03037,2436176.0
2006-04-25 01:45:00,2.03034,2.03034,2.02987,2.02987,2013746.0
2006-04-25 01:46:00,2.03004,2.0301,2.02992,2.02992,18766478.0
2006-04-25 01:47:00,2.0299,2.03,2.02983,2.03,2306257.0
2006-04-25 01:48:00,2.02996,2.02996,2.02973,2.02973,2068560.0
2006-04-25 01:49:00,2.02969,2.02972,2.02953,2.02972,8675548.0
2006-04-25 01:50:00,2.02972,2.02972,2.02945,2.02971,909232.0
2006-04-25 01:52:00,2.02961,2.02965,2.02961,2.02965,4090318.0
2006-04-25 01:53:00,2.02972,2.03,2.02966,2.03,4827092.0
2006-04-25 01:54:00,2.0302,2.03063,2.0302,2.03063,691601.0
2006-04-25 01:55:00,2.03063,2.03064,2.03045,2.03064,3397502.0
2006-04-25 01:56:00,2.03065,2.03065,2.03049,2.03052,735150.0
2006-04-25 01:57:00,2.03054,2.03069,2.03054,2.03062,1949824.0
2006-04-25 01:58:00,2.0307,2.03072,2.0307,2.03072,145072.0
2006-04-25 01:59:00,2.03077,2.03077,2.03061,2.03067,7005672.0
2006-04-25 02:00:00,2.03075,2.03086,2.03075,2.03075,5772584.0
2006-04-25 02:01:00,2.03078,2.03081,2.03078,2.03081,265887.0
2006-04-25 02:02:00,2.03071,2.03083,2.03058,2.03083,1887902.0
2006-04-25 02:03:00,2.03085,2.03092,2.03085,2.03092,9995319.0
2006-04-25 02:04:00,2.03117,2.03117,2.03079,2.03079,144810.0
2006-04-25 02:05:00,2.03104,2.0312,2.03104,2.0312,652269.0
2006-04-25 02:06:00,2.03118,2.03129,2.03108,2.03129,4574575.0
2006-04-25 02:07:00,2.03143,2.03145,2.03143,2.03145,334345.0
2006-04-25 02:08:00,2.03145,2.03159,2.03145,2.03159,885867.0
2006-04-25 02:09:00,2.03137,2.03137,2.03114,2.03125,203087.0
2006-04-25 02:10:00,2.03134,2.03151,2.03134,2.03151,1769350.0
2006-04-25 02:11:00,2.03139,2.03139,2.03119,2.03119,2263443.0
2006-04-25 02:12:00,2.03099,2.03099,2.03055,2.03093,2128921.0
2006-04-25 02:13:00,2.03108,2.03114,2.03108,2.0311,8381629.0
2006-04-25 02:14:00,2.03099,2.0312,2.03099,2.03103,1836353.0
2006-04-25 02:15:00,2.03093,2.03107,2.03088,2.03107,3943618.0
2006-04-25 02:16:00,2.03108,2.03115,2.03097,2.03115,9141770.0
2006-04-25 02:17:00,2.03125,2.03135,2.03123,2.03135,6685475.0
2006-04-25 02:18:00,2.03121,2.0314,2.03121,2.03127,552376.0
2006-04-25 02:19:00,2.03124,2.03124,2.0311,2.0311,1856935.0
2006-04-25 02:20:00,2.03076,2.03086,2.03076,2.03086,55925.0
2006-04-25 02:21:00,2.03065,2.03066,2.03042,2.03066,4866888.0
2006-04-25 02:22:00,2.0307,2.03077,2.0307,2.03077,2009632.0
2006-04-25 02:23:00,2.03079,2.03096,2.03078,2.03096,4636355.0
2006-04-25 02:24:00,2.03096,2.03127,2.03086,2.03127,426495.0
2006-04-25 02:25:00,2.03112,2.03127,2.03111,2.03127,13699936.0
2006-04-25 02:27:00,2.03128,2.03167,2.03128,2.03167,6664634.0
2006-04-25 02:28:00,2.0318,2.0318,2.03176,2.03176,631650.0
2006-04-25 02:29:00,2.03182,2.03199,2.03175,2.03195,4132224.0
2006-04-25 02:30:00,2.03187,2.03187,2.03152,2.03155,4338705.0
2006-04-25 02:31:00,2.0315,2.0315,2.03148,2.03148,107288.0
2006-04-25 02:32:00,2.03142,2.03142,2.03117,2.03117,22751666.0
2006-04-25 02:33:00,2.03111,2.03116,2.0308,2.0308,2657800.0
2006-04-25 02:34:00,2.03082,2.03093,2.03071,2.03071,9282025.0
2006-04-25 02:35:00,2.03066,2.03066,2.03053,2.03053,3103098.0
2006-04-25 02:36:00,2.03054,2.03079,2.03054,2.03079,1818936.0
2006-04-25 02:37:00,2.03059,2.03092,2.03059,2.03092,782856.0
2006-04-25 02:38:00,2.03092,2.03099,2.03078,2.03099,2229433.0
2006-04-25 02:39:00,2.03102,2.03122,2.03102,2.03122,721681.0
2006-04-25 02:40:00,2.03105,2.03105,2.03102,2.03102,2149530.0
2006-04-25 02:42:00,2.0311,2.03129,2.0311,2.03121,1620848.0
2006-04-25 02:44:00,2.03123,2.03123,2.03084,2.03084,7779516.0
2006-04-25 02:45:00,2.03071,2.03071,2.0306,2.03069,19889531.0
2006-04-25 02:46:00,2.03082,2.03089,2.03065,2.03067,15127252.0
2006-04-25 02:47:00,2.03047,2.03047,2.03025,2.03025,1888411.0
2006-04-25 02:48:00,2.03035,2.03037,2.03025,2.03031,14247324.0
2006-04-25 02:49:00,2.03012,2.03012,2.02986,2.02986,715497.0
2006-04-25 02:51:00,2.02986,2.02993,2.02986,2.02991,4807503.0
2006-04-25 02:52:00,2.02991,2.03003,2.02977,2.02979,11863550.0
2006-04-25 02:53:00,2.02982,2.02994,2.02982,2.02992,5235685.0
2006-04-25 02:54:00,2.02981,2.03001,2.02981,2.02994,1149157.0
2006-04-25 02:55:00,2.02976,2.02976,2.02959,2.02959,1063290.0
2006-04-25 02:56:00,2.02967,2.02968,2.02934,2.02934,8467404.0
2006-04-25 02:57:00,2.02942,2.02942,2.02934,2.02934,1286647.0
2006-04-25 02:58:00,2.02927,2.02927,2.02903,2.02908,4969389.0
2006-04-25 02:59:00,2.0289,2.02912,2.0289,2.02912,20634598.0
2006-04-25 03:00:00,2.02903,2.02903,2.02864,2.02874,3907398.0
2006-04-25 03:01:00,2.0287,2.02912,2.0287,2.02912,1795539.0
2006-04-25 03:02:00,2.02903,2.02903,2.02898,2.02898,137180.0
2006-04-25 03:03:00,2.02889,2.0289,2.02878,2.0289,2901919.0
2006-04-25 03:04:00,2.029,2.02913,2.02896,2.02913,6822482.0
2006-04-25 03:05:00,2.02901,2.02901,2.02896,2.02896,1066509.0
2006-04-25 03:06:00,2.02883,2.02888,2.02862,2.02862,1071190.0
2006-04-25 03:07:00,2.02855,2.02874,2.02855,2.02874,8300760.0
2006-04-25 03:08:00,2.0288,2.02902,2.02871,2.02902,1949836.0
2006-04-25 03:10:00,2.02883,2.02883,2.02863,2.02874,10745038.0
2006-04-25 03:11:00,2.02886,2.02894,2.02875,2.02894,7942513.0
2006-04-25 03:12:00,2.02882,2.02889,2.02872,2.02872,1578815.0
2006-04-25 03:14:00,2.02862,2.02878,2.02855,2.02867,975800.0
2006-04-25 03:15:00,2.02874,2.02881,2.02874,2.02881,5637769.0
2006-04-25 03:16:00,2.02884,2.02884,2.0288,2.0288,569015.0
2006-04-25 03:17:00,2.02889,2.02915,2.02889,2.02906,10411251.0
2006-04-25 03:18:00,2.02892,2.02892,2.02859,2.02873,4400258.0
2006-04-25 03:19:00,2.02874,2.02886,2.02874,2.02886,1980999.0
2006-04-25 03:20:00,2.02892,2.02899,2.02883,2.02899,5038954.0
2006-04-25 03:21:00,2.02888,2.0289,2.02866,2.02881,5732128.0
2006-04-25 03:24:00,2.02887,2.02902,2.02884,2.02884,4426615.0
2006-04-25 03:25:00,2.02891,2.02896,2.02881,2.02896,3351211.0
2006-04-25 03:26:00,2.02897,2.02897,2.02879,2.02892,13979287.0
2006-04-25 03:27:00,2.02889,2.02889,2.02856,2.02871,6210268.0
2006-04-25 03:28:00,2.0286,2.0286,2.02855,2.02855,3886766.0
2006-04-25 03:29:00,2.02854,2.02854,2.02832,2.02837,1524013.0
2006-04-25 03:30:00,2.02835,2.02835,2.02829,2.02829,155281.0
2006-04-25 03:32:00,2.02827,2.02839,2.0282,2.02839,4026392.0
2006-04-25 03:34:00,2.0284,2.02844,2.0284,2.02844,444930.0
2006-04-25 03:35:00,2.02842,2.02849,2.02842,2.02849,479279.0
2006-04-25 03:36:00,2.02869,2.02891,2.02869,2.02891,7014022.0
2006-04-25 03:37:00,2.02879,2.02895,2.02879,2.02883,727898.0
2006-04-25 03:38:00,2.02869,2.02885,2.02869,2.02879,7089812.0
2006-04-25 03:39:00,2.02891,2.02898,2.02891,2.02898,1033121.0
2006-04-25 03:40:00,2.02909,2.02927,2.02909,2.02915,3938861.0
2006-04-25 03:41:00,2.02921,2.02946,2.02921,2.02946,1288221.0
2006-04-25 03:42:00,2.02942,2.02954,2.02942,2.02953,13495978.0
2006-04-25 03:43:00,2.0296,2.02989,2.0295,2.02984,4593054.0
2006-04-25 03:44:00,2.02977,2.02977,2.02948,2.02959,6929578.0
2006-04-25 03:45:00,2.02964,2.02987,2.02964,2.02987,6475662.0
2006-04-25 03:46:00,2.02981,2.02994,2.02981,2.02994,9401807.0
2006-04-25 03:47:00,2.02995,2.02995,2.02988,2.02989,788210.0
2006-04-25 03:48:00,2.02983,2.02983,2.02972,2.02972,10131797.0
2006-04-25 03:51:00,2.0297,2.0297,2.02968,2.0297,1500393.0
2006-04-25 03:52:00,2.02966,2.02966,2.0295,2.0295,5561819.0
2006-04-25 03:53:00,2.02934,2.02934,2.02901,2.0291,18405691.0
2006-04-25 03:58:00,2.02919,2.02919,2.02899,2.02899,10913796.0
2006-04-25 04:00:00,2.0293,2.0296,2.0293,2.0296,4494662.0
2006-04-25 04:01:00,2.02975,2.02975,2.02942,2.02942,312550.0
2006-04-25 04:02:00,2.02938,2.02974,2.02938,2.02974,750262.0
2006-04-25 04:03:00,2.02976,2.02989,2.02964,2.02989,3793542.0
2006-04-25 04:04:00,2.02987,2.02987,2.02977,2.02985,330078.0
2006-04-25 04:05:00,2.02982,2.02982,2.02965,2.02978,5459384.0
2006-04-25 04:06:00,2.0298,2.02991,2.0298,2.02985,972542.0
2006-04-25 04:15:00,2.02989,2.02989,2.02962,2.02962,7653608.0
2006-04-25 04:16:00,2.02978,2.02988,2.02978,2.02988,2378100.0
2006-04-25 04:17:00,2.02993,2.03012,2.02993,2.03012,3371270.0
2006-04-25 04:18:00,2.03019,2.03032,2.02982,2.02982,7922735.0
2006-04-25 04:19:00,2.0301,2.03035,2.0301,2.03035,5119429.0
2006-04-25 04:20:00,2.03041,2.03041,2.03013,2.03013,844163.0
2006-04-25 04:21:00,2.03007,2.03007,2.02999,2.02999,192584.0
2006-04-25 04:24:00,2.02995,2.03005,2.02984,2.03005,3664846.0
2006-04-25 04:29:00,2.02994,2.02994,2.02966,2.02966,528020.0
2006-04-25 04:30:00,2.02975,2.02975,2.02956,2.02964,11373708.0
2006-04-25 04:32:00,2.02959,2.02968,2.02959,2.02968,3590546.0
2006-04-25 04:33:00,2.02978,2.02994,2.02978,2.02985,11176777.0
2006-04-25 04:34:00,2.03001,2.03019,2.03001,2.03014,8556996.0
2006-04-25 04:35:00,2.0301,2.03017,2.03008,2.03008,3323943.0
2006-04-25 04:36:00,2.03013,2.03018,2.03009,2.03009,3649165.0
2006-04-25 04:37:00,2.03005,2.03005,2.02982,2.02982,1396113.0
2006-04-25 04:39:00,2.0297,2.0297,2.02964,2.02965,464358.0
2006-04-25 04:41:00,2.02963,2.02968,2.02963,2.02968,920606.0
2006-04-25 04:42:00,2.02968,2.02968,2.02959,2.02966,209022.0
2006-04-25 04:44:00,2.02974,2.02998,2.02974,2.02998,168145.0
2006-04-25 04:46:00,2.03005,2.03005,2.03004,2.03004,1583188.0
2006-04-25 04:47:00,2.02994,2.03029,2.02994,2.03029,816600.0
2006-04-25 04:49:00,2.03025,2.03036,2.03025,2.03034,16557238.0
2006-04-25 04:50:00,2.03044,2.03044,2.03018,2.03018,6318654.0
2006-04-25 04:53:00,2.0301,2.03011,2.02995,2.02995,2553896.0
2006-04-25 04:54:00,2.02997,2.03007,2.02996,2.02996,2763569.0
2006-04-25 04:57:00,2.02973,2.02987,2.02973,2.02987,3015443.0
2006-04-25 04:58:00,2.02999,2.03003,2.02999,2.03003,1797024.0
2006-04-25 04:59:00,2.03003,2.03021,2.03003,2.03021,799351.0
2006-04-25 05:00:00,2.02883,2.03064,2.02883,2.03064,3595894.0
2006-04-25 05:01:00,2.03052,2.03052,2.02991,2.03001,3092224.0
2006-04-25 05:02:00,2.02984,2.02995,2.02984,2.02989,14451270.0
2006-04-25 05:04:00,2.0299,2.0299,2.02963,2.02972,16800435.0
2006-04-25 05:06:00,2.02966,2.02988,2.0295,2.02988,12297376.0
2006-04-25 05:07:00,2.02994,2.03005,2.0299,2.03005,9040910.0
2006-04-25 05:08:00,2.02969,2.03006,2.02969,2.03006,780313.0
2006-04-25 05:09:00,2.03012,2.03035,2.03011,2.03028,8188914.0
2006-04-25 05:10:00,2.03042,2.03058,2.03038,2.03058,5655947.0
2006-04-25 05:11:00,2.03053,2.03056,2.03044,2.03044,1592104.0
2006-04-25 05:14:00,2.03047,2.03047,2.03028,2.03028,15804947.0
2006-04-25 05:15:00,2.03024,2.03026,2.0302,2.0302,1798829.0
2006-04-25 05:16:00,2.03022,2.03022,2.02995,2.02995,4334706.0
2006-04-25 05:17:00,2.02987,2.02991,2.02987,2.02991,2413538.0
2006-04-25 05:19:00,2.02983,2.02983,2.0297,2.02974,3624520.0
2006-04-25 05:21:00,2.02955,2.02957,2.02947,2.02949,599029.0
2006-04-25 05:22:00,2.02952,2.02953,2.02942,2.02953,1269372.0
2006-04-25 05:23:00,2.02949,2.02949,2.02921,2.02921,1931088.0
2006-04-25 05:24:00,2.02931,2.02941,2.02931,2.02941,6407618.0
2006-04-25 05:25:00,2.02935,2.02962,2.02922,2.02962,9154721.0
2006-04-25 05:26:00,2.02966,2.02991,2.02962,2.02991,4412041.0
2006-04-25 05:27:00,2.02982,2.02982,2.02947,2.0295,3470106.0
2006-04-25 05:29:00,2.02955,2.02956,2.0295,2.0295,398057.0
2006-04-25 05:31:00,2.02947,2.0295,2.02934,2.02942,2250172.0
2006-04-25 05:32:00,2.02943,2.02951,2.02935,2.02935,2085794.0
2006-04-25 05:33:00,2.02934,2.02948,2.02898,2.02943,10384300.0
2006-04-25 05:34:00,2.02932,2.0296,2.02932,2.02943,6817953.0
2006-04-25 05:36:00,2.02962,2.02971,2.02952,2.02957,6264348.0
2006-04-25 05:37:00,2.02956,2.02956,2.02945,2.02945,3499613.0
2006-04-25 05:39:00,2.02936,2.02944,2.02936,2.02939,149063.0
2006-04-25 05:40:00,2.02941,2.02941,2.0291,2.0291,1086903.0
2006-04-25 05:41:00,2.029,2.029,2.02888,2.02888,1600495.0
2006-04-25 05:42:00,2.02882,2.02893,2.02867,2.02893,7030055.0
2006-04-25 05:43:00,2.02887,2.02893,2.02878,2.02893,5069046.0
2006-04-25 05:45:00,2.02899,2.02919,2.02896,2.02919,7112227.0
2006-04-25 05:46:00,2.02907,2.02947,2.02907,2.02947,1797760.0
2006-04-25 05:48:00,2.02934,2.02934,2.029,2.02903,2850780.0
2006-04-25 05:49:00,2.02906,2.02924,2.02906,2.02924,8559843.0
2006-04-25 05:50:00,2.02931,2.02955,2.02931,2.0294,1314145.0
2006-04-25 05:52:00,2.02922,2.02951,2.02922,2.02951,10011976.0
2006-04-25 05:54:00,2.02959,2.0297,2.02959,2.0297,1355154.0
2006-04-25 05:55:00,2.02989,2.02989,2.02985,2.02985,63991.0
2006-04-25 05:57:00,2.02988,2.02992,2.02977,2.02992,21255567.0
2006-04-25 05:58:00,2.03,2.03,2.03,2.03,809978.0
2006-04-25 05:59:00,2.03014,2.03035,2.03014,2.03029,2679685.0
2006-04-25 06:00:00,2.03014,2.03014,2.03004,2.03004,981939.0
2006-04-25 06:01:00,2.03005,2.03021,2.03005,2.03021,11725930.0
2006-04-25 06:02:00,2.03034,2.03061,2.03034,2.03061,2833148.0
2006-04-25 06:03:00,2.03067,2.03077,2.03044,2.03059,15411462.0
2006-04-25 06:04:00,2.03072,2.03072,2.03048,2.03069,6272062.0
2006-04-25 06:06:00,2.03074,2.03095,2.03074,2.03095,781078.0
2006-04-25 06:07:00,2.03092,2.03099,2.03081,2.03099,5916384.0
2006-04-25 06:08:00,2.03098,2.03109,2.03098,2.03103,2733583.0
2006-04-25 06:10:00,2.03087,2.031,2.03087,2.03087,4425573.0
2006-04-25 06:11:00,2.03085,2.03085,2.03063,2.03079,1454510.0
2006-04-25 06:13:00,2.03069,2.03069,2.03059,2.03059,94652.0
2006-04-25 06:14:00,2.03054,2.03065,2.03054,2.0306,6618270.0
2006-04-25 06:15:00,2.03061,2.03068,2.03061,2.03068,2059304.0
2006-04-25 06:18:00,2.03069,2.03073,2.03069,2.03073,1885227.0
2006-04-25 06:19:00,2.03079,2.03112,2.03061,2.03094,12555467.0
2006-04-25 06:20:00,2.03106,2.03111,2.03102,2.0311,20467745.0
2006-04-25 06:21:00,2.03093,2.03133,2.03093,2.03133,2190470.0
2006-04-25 06:22:00,2.03133,2.03133,2.03078,2.03078,6580839.0
2006-04-25 06:23:00,2.03114,2.03121,2.0311,2.0311,3124406.0
2006-04-25 06:24:00,2.03102,2.03113,2.03097,2.03097,618720.0
2006-04-25 06:25:00,2.03092,2.03092,2.03069,2.03069,2656662.0
2006-04-25 06:27:00,2.03086,2.03098,2.03083,2.03098,5537082.0
2006-04-25 06:28:00,2.03104,2.03119,2.03091,2.03091,1410455.0
2006-04-25 06:29:00,2.03099,2.03109,2.03095,2.03095,2130878.0
2006-04-25 06:30:00,2.03084,2.03084,2.03055,2.03055,345134.0
2006-04-25 06:31:00,2.03069,2.03069,2.03059,2.03059,6746473.0
2006-04-25 06:32:00,2.03048,2.03048,2.03029,2.03029,4355052.0
2006-04-25 06:33:00,2.03047,2.03051,2.03033,2.03033,9045766.0
2006-04-25 06:34:00,2.03041,2.03041,2.03031,2.03034,2999541.0
2006-04-25 06:36:00,2.03014,2.03022,2.03006,2.03022,5054521.0
2006-04-25 06:37:00,2.03029,2.0304,2.03015,2.03024,584589.0
2006-04-25 06:38:00,2.03014,2.03014,2.03007,2.03007,193187.0
2006-04-25 06:39:00,2.03007,2.03007,2.02993,2.02996,3484276.0
2006-04-25 06:40:00,2.02993,2.02993,2.02981,2.02988,18217636.0
2006-04-25 06:41:00,2.02976,2.03018,2.02976,2.03018,14779806.0
2006-04-25 06:42:00,2.03018,2.03029,2.03018,2.03023,544647.0
2006-04-25 06:45:00,2.03023,2.03043,2.03023,2.03038,11436327.0
2006-04-25 06:47:00,2.03045,2.03072,2.03045,2.03072,14398222.0
2006-04-25 06:48:00,2.03076,2.03099,2.03076,2.03099,9802111.0
2006-04-25 06:49:00,2.03097,2.03097,2.0308,2.0308,495006.0
2006-04-25 06:50:00,2.03077,2.0308,2.03055,2.03061,3153598.0
2006-04-25 06:51:00,2.0306,2.0306,2.0305,2.03053,2474847.0
2006-04-25 06:52:00,2.03051,2.0306,2.03034,2.0306,8427733.0
2006-04-25 06:54:00,2.0307,2.03072,2.03065,2.03065,2981916.0
2006-04-25 06:55:00,2.0307,2.0307,2.0306,2.03064,2666542.0
2006-04-25 06:56:00,2.03075,2.03085,2.03067,2.03068,9517038.0
2006-04-25 06:57:00,2.03081,2.03081,2.0306,2.03077,4882614.0
2006-04-25 06:58:00,2.03078,2.03078,2.0303,2.0306,3875719.0
2006-04-25 06:59:00,2.03055,2.03056,2.03047,2.03052,3865436.0
2006-04-25 07:00:00,2.03045,2.03066,2.03045,2.03052,1149567.0
2006-04-25 07:03:00,2.03045,2.03045,2.03035,2.03035,222346.0
2006-04-25 07:04:00,2.03022,2.03033,2.03022,2.03026,1781372.0
2006-04-25 07:05:00,2.03016,2.03029,2.03,2.03026,5396329.0
2006-04-25 07:06:00,2.03029,2.03034,2.03011,2.03034,7214729.0
2006-04-25 07:07:00,2.03022,2.03022,2.03004,2.03004,654290.0
2006-04-25 07:08:00,2.03005,2.0301,2.02991,2.0301,6713912.0
2006-04-25 07:09:00,2.03013,2.03046,2.03013,2.03046,2788518.0
2006-04-25 07:10:00,2.03028,2.03037,2.0302,2.0302,8529211.0
2006-04-25 07:11:00,2.03006,2.03028,2.03006,2.03027,5324546.0
2006-04-25 07:12:00,2.03028,2.03029,2.03009,2.03029,4828760.0
2006-04-25 07:13:00,2.03022,2.03044,2.03022,2.03044,1771354.0
2006-04-25 07:15:00,2.03033,2.03093,2.03033,2.03093,8033672.0
2006-04-25 07:16:00,2.03086,2.03086,2.03076,2.03076,1165869.0
2006-04-25 07:17:00,2.03072,2.03072,2.03057,2.03058,573793.0
2006-04-25 07:18:00,2.03065,2.0308,2.03056,2.03056,9593280.0
2006-04-25 07:19:00,2.03075,2.03075,2.03039,2.03039,24705979.0
2006-04-25 07:21:00,2.03044,2.03046,2.03014,2.03014,7074737.0
2006-04-25 07:22:00,2.03021,2.03021,2.02982,2.02982,2435761.0
2006-04-25 07:23:00,2.02969,2.02971,2.02958,2.02965,1941236.0
2006-04-25 07:24:00,2.02977,2.02977,2.02966,2.02975,7963411.0
2006-04-25 07:25:00,2.02976,2.02982,2.02968,2.02975,2000986.0
2006-04-25 07:27:00,2.02987,2.02997,2.02976,2.02982,4957550.0
2006-04-25 07:28:00,2.0298,2.0298,2.02969,2.02969,3331936.0
2006-04-25 07:29:00,2.02958,2.02984,2.02958,2.02984,1002910.0
2006-04-25 07:31:00,2.0297,2.02993,2.0297,2.02983,7535098.0
2006-04-25 07:32:00,2.02982,2.02982,2.02976,2.02976,1295247.0
2006-04-25 07:33:00,2.02979,2.02989,2.02961,2.02989,12919013.0
2006-04-25 07:34:00,2.02983,2.02994,2.02983,2.02986,6348645.0
2006-04-25 07:35:00,2.02991,2.02991,2.02973,2.02987,1202135.0
2006-04-25 07:36:00,2.02978,2.02988,2.02968,2.02988,671161.0
2006-04-25 07:37:00,2.02988,2.02988,2.02967,2.02978,1689424.0
2006-04-25 07:38:00,2.02976,2.02989,2.02968,2.02975,12695730.0
2006-04-25 07:39:00,2.02962,2.02975,2.02961,2.02972,2785111.0
2006-04-25 07:40:00,2.02977,2.02989,2.02974,2.02974,2181115.0
2006-04-25 07:41:00,2.02962,2.03001,2.02962,2.03001,3412072.0
2006-04-25 07:42:00,2.03007,2.03009,2.02989,2.02993,1840560.0
2006-04-25 07:43:00,2.02999,2.02999,2.02983,2.02984,6296227.0
2006-04-25 07:44:00,2.02972,2.02972,2.02937,2.02937,2014302.0
2006-04-25 07:45:00,2.02925,2.02937,2.02925,2.0293,3501035.0
2006-04-25 07:46:00,2.02932,2.02936,2.02915,2.02927,5457305.0
2006-04-25 07:47:00,2.02928,2.02941,2.02925,2.02925,11847778.0
2006-04-25 07:48:00,2.02916,2.02916,2.02898,2.02914,1930611.0
2006-04-25 07:49:00,2.02917,2.02943,2.02917,2.02939,2125587.0
2006-04-25 07:50:00,2.02947,2.02964,2.02947,2.02964,363898.0
2006-04-25 07:51:00,2.02956,2.02961,2.0294,2.02956,21831889.0
2006-04-25 07:52:00,2.02958,2.02958,2.02933,2.02942,2563888.0
2006-04-25 07:53:00,2.0295,2.0303,2.0295,2.0303,2596960.0
2006-04-25 07:54:00,2.03029,2.03049,2.03022,2.03049,5037164.0
2006-04-25 07:56:00,2.03012,2.0307,2.03012,2.03051,12752779.0
2006-04-25 07:57:00,2.03046,2.03056,2.03046,2.03056,7509069.0
2006-04-25 07:58:00,2.03053,2.03069,2.03053,2.03064,1112709.0
2006-04-25 07:59:00,2.0307,2.0307,2.03046,2.03057,1986086.0
2006-04-25 08:00:00,2.0306,2.03072,2.0306,2.0307,6724848.0
2006-04-25 08:01:00,2.03072,2.0309,2.03064,2.0309,6823462.0
2006-04-25 08:02:00,2.03079,2.03096,2.03079,2.03087,11191402.0
2006-04-25 08:03:00,2.03088,2.03127,2.03081,2.03127,5009144.0
2006-04-25 08:04:00,2.03135,2.03147,2.03135,2.03147,5121086.0
2006-04-25 08:05:00,2.03143,2.03152,2.03124,2.03124,5805137.0
2006-04-25 08:06:00,2.03126,2.03131,2.03116,2.03131,7113274.0
2006-04-25 08:07:00,2.03127,2.03137,2.03127,2.03137,1478565.0
2006-04-25 08:08:00,2.03141,2.03141,2.03118,2.03118,10494969.0
2006-04-25 08:09:00,2.03104,2.03114,2.03102,2.03114,11560255.0
2006-04-25 08:10:00,2.031,2.03104,2.03079,2.03079,3528862.0
2006-04-25 08:11:00,2.03059,2.03068,2.03052,2.03052,664022.0
2006-04-25 08:12:00,2.03052,2.03052,2.03034,2.03035,8117016.0
2006-04-25 08:13:00,2.03036,2.03036,2.03021,2.0303,7654741.0
2006-04-25 08:14:00,2.03039,2.03049,2.03033,2.03033,8280290.0
2006-04-25 08:15:00,2.03044,2.03074,2.03033,2.03033,11967901.0
2006-04-25 08:16:00,2.0308,2.0308,2.0308,2.0308,600658.0
2006-04-25 08:17:00,2.031,2.0312,2.03095,2.0312,4903806.0
2006-04-25 08:18:00,2.03126,2.03137,2.03126,2.0313,5289232.0
2006-04-25 08:19:00,2.03134,2.03166,2.03105,2.03166,15303303.0
2006-04-25 08:20:00,2.03187,2.03215,2.03187,2.03196,2293640.0
2006-04-25 08:21:00,2.03199,2.03199,2.0317,2.0317,14892048.0
2006-04-25 08:22:00,2.0318,2.03211,2.0318,2.03184,10734946.0
2006-04-25 08:23:00,2.03179,2.0318,2.0315,2.03167,14389730.0
2006-04-25 08:24:00,2.03171,2.03208,2.03171,2.03208,6116185.0
2006-04-25 08:25:00,2.03209,2.0322,2.03185,2.03185,17922305.0
2006-04-25 08:26:00,2.0319,2.03195,2.03181,2.03181,11995793.0
2006-04-25 08:27:00,2.03173,2.03175,2.0316,2.0316,9078412.0
2006-04-25 08:28:00,2.03142,2.03142,2.03128,2.03128,6867460.0
2006-04-25 08:29:00,2.03138,2.03141,2.03127,2.03139,5564897.0
2006-04-25 08:30:00,2.03139,2.03139,2.03111,2.03119,2497584.0
2006-04-25 08:31:00,2.03117,2.03127,2.03103,2.03103,3860794.0
2006-04-25 08:32:00,2.03103,2.03103,2.03088,2.03089,4465502.0
2006-04-25 08:33:00,2.03084,2.03084,2.03067,2.03071,3334018.0
2006-04-25 08:35:00,2.03062,2.03064,2.03056,2.0306,3091795.0
2006-04-25 08:36:00,2.03059,2.03059,2.03054,2.03057,1883318.0
2006-04-25 08:37:00,2.03057,2.03057,2.03034,2.03043,1503686.0
2006-04-25 08:38:00,2.03039,2.03055,2.03037,2.03055,1367090.0
2006-04-25 08:39:00,2.03049,2.03049,2.03024,2.03035,14807437.0
2006-04-25 08:40:00,2.03046,2.03046,2.03029,2.03036,3376239.0
2006-04-25 08:42:00,2.03038,2.03042,2.0303,2.0304,5060626.0
2006-04-25 08:43:00,2.03038,2.03038,2.02999,2.02999,7034873.0
2006-04-25 08:45:00,2.0301,2.0301,2.03001,2.03001,20116787.0
2006-04-25 08:46:00,2.03005,2.03016,2.03003,2.03016,20420540.0
2006-04-25 08:47:00,2.0302,2.03034,2.0302,2.03025,4251174.0
2006-04-25 08:48:00,2.03011,2.03026,2.02993,2.02993,12371079.0
2006-04-25 08:49:00,2.02986,2.03001,2.02983,2.02992,5403295.0
2006-04-25 08:50:00,2.02992,2.03003,2.0298,2.03002,4173505.0
2006-04-25 08:51:00,2.02998,2.02998,2.02983,2.02994,2431710.0
2006-04-25 08:52:00,2.02986,2.02998,2.02981,2.02981,14909504.0
2006-04-25 08:53:00,2.02977,2.02978,2.02958,2.02975,4063176.0
2006-04-25 08:54:00,2.02987,2.02987,2.02968,2.02977,513914.0
2006-04-25 08:55:00,2.02982,2.02999,2.02969,2.02999,3167539.0
2006-04-25 08:56:00,2.02995,2.03019,2.02995,2.03019,1578269.0
2006-04-25 08:57:00,2.03019,2.03019,2.02995,2.02997,2273217.0
2006-04-25 08:58:00,2.02999,2.03017,2.02999,2.03013,4632225.0
2006-04-25 08:59:00,2.03007,2.03009,2.0299,2.03009,5284820.0
2006-04-25 09:00:00,2.03003,2.03016,2.03003,2.0301,3696045.0
2006-04-25 09:01:00,2.03013,2.03032,2.03013,2.03032,2529479.0
2006-04-25 09:02:00,2.0303,2.03047,2.03003,2.03038,9297143.0
2006-04-25 09:03:00,2.03038,2.03064,2.03037,2.03064,5220721.0
2006-04-25 09:04:00,2.03068,2.03083,2.03068,2.03082,7374190.0
2006-04-25 09:05:00,2.0307,2.0307,2.03046,2.03046,8485822.0
2006-04-25 09:06:00,2.0303,2.0303,2.03011,2.03017,3130175.0
2006-04-25 09:07:00,2.03007,2.03007,2.02959,2.02959,262175.0
2006-04-25 09:08:00,2.02964,2.02971,2.02952,2.02954,9269365.0
2006-04-25 09:09:00,2.02954,2.02962,2.02946,2.02956,8970502.0
2006-04-25 09:10:00,2.02951,2.02951,2.02942,2.02942,2332176.0
2006-04-25 09:11:00,2.02938,2.0297,2.02938,2.02964,2328246.0
2006-04-25 09:12:00,2.02982,2.02982,2.02979,2.02979,5043655.0
2006-04-25 09:13:00,2.02999,2.03051,2.02999,2.03051,2172848.0
2006-04-25 09:14:00,2.03042,2.03042,2.03021,2.03021,5253692.0
2006-04-25 09:15:00,2.03012,2.03016,2.02997,2.03013,3331221.0
2006-04-25 09:16:00,2.03011,2.03025,2.02999,2.02999,19170186.0
2006-04-25 09:17:00,2.03002,2.03012,2.02992,2.03012,4565534.0
2006-04-25 09:18:00,2.03008,2.03014,2.03003,2.03003,870548.0
2006-04-25 09:19:00,2.03004,2.03004,2.02979,2.02979,7452685.0
2006-04-25 09:20:00,2.02992,2.03017,2.02979,2.03017,4528895.0
2006-04-25 09:21:00,2.0303,2.03056,2.0303,2.03047,3243700.0
2006-04-25 09:22:00,2.03032,2.03054,2.03032,2.0304,5569699.0
2006-04-25 09:23:00,2.03038,2.03049,2.0301,2.03049,3310677.0
2006-04-25 09:24:00,2.03065,2.0308,2.03062,2.0308,13187871.0
2006-04-25 09:25:00,2.03095,2.03095,2.03039,2.0309,15079153.0
2006-04-25 09:26:00,2.03075,2.031,2.03068,2.031,9884806.0
2006-04-25 09:27:00,2.03109,2.03133,2.03109,2.03132,4308479.0
2006-04-25 09:28:00,2.03145,2.03157,2.03133,2.03133,448255.0
2006-04-25 09:29:00,2.0313,2.0313,2.031,2.031,4523280.0
2006-04-25 09:30:00,2.03091,2.03091,2.03075,2.03081,663692.0
2006-04-25 09:31:00,2.03082,2.03088,2.03053,2.03053,676531.0
2006-04-25 09:32:00,2.03069,2.03072,2.03042,2.03042,3421123.0
2006-04-25 09:33:00,2.03039,2.03053,2.03015,2.03053,20597745.0
2006-04-25 09:34:00,2.03073,2.03096,2.03073,2.03096,4441767.0
2006-04-25 09:35:00,2.03099,2.03107,2.03087,2.03087,4990922.0
2006-04-25 09:36:00,2.03073,2.03073,2.03042,2.03042,1712943.0
2006-04-25 09:37:00,2.03039,2.03045,2.03031,2.03044,9698062.0
2006-04-25 09:38:00,2.0304,2.03043,2.03039,2.03039,582403.0
2006-04-25 09:39:00,2.03044,2.03045,2.03037,2.03041,7934953.0
2006-04-25 09:41:00,2.03051,2.03052,2.03028,2.03028,7132735.0
2006-04-25 09:42:00,2.03024,2.03024,2.03002,2.03002,692920.0
2006-04-25 09:43:00,2.02999,2.03008,2.02993,2.03006,4728743.0
2006-04-25 09:44:00,2.03016,2.03039,2.02992,2.02992,19659903.0
2006-04-25 09:45:00,2.03034,2.03034,2.03023,2.03033,3513225.0
2006-04-25 09:46:00,2.03037,2.03037,2.03021,2.03021,9378665.0
2006-04-25 09:47:00,2.03014,2.03017,2.02995,2.02995,1223994.0
2006-04-25 09:48:00,2.02997,2.03026,2.02997,2.03026,6215542.0
2006-04-25 09:49:00,2.03018,2.03018,2.02997,2.02997,3404457.0
2006-04-25 09:50:00,2.02997,2.03013,2.02987,2.03013,2668149.0
2006-04-25 09:51:00,2.03018,2.03018,2.02992,2.02992,16938295.0
2006-04-25 09:52:00,2.02988,2.02993,2.02981,2.02993,1212764.0
2006-04-25 09:53:00,2.02996,2.02996,2.02986,2.02992,12698776.0
2006-04-25 09:54:00,2.02998,2.03012,2.02996,2.03004,400318.0
2006-04-25 09:55:00,2.03022,2.03022,2.02996,2.03001,5396181.0
2006-04-25 09:56:00,2.02993,2.03018,2.02993,2.03009,5493916.0
2006-04-25 09:57:00,2.02993,2.03015,2.02976,2.03015,5156611.0
2006-04-25 09:58:00,2.0303,2.03054,2.0303,2.03048,7660837.0
2006-04-25 09:59:00,2.03046,2.03046,2.03011,2.03011,8470756.0
2006-04-25 10:00:00,2.03012,2.03028,2.0301,2.03028,439617.0
2006-04-25 10:01:00,2.03029,2.03056,2.03029,2.03051,4047383.0
2006-04-25 10:02:00,2.03067,2.03067,2.03017,2.03017,4287033.0
2006-04-25 10:03:00,2.03006,2.03006,2.02967,2.02967,2889466.0
2006-04-25 10:04:00,2.02969,2.02979,2.02934,2.02973,3522051.0
2006-04-25 10:05:00,2.02996,2.03057,2.02996,2.03057,20360799.0
2006-04-25 10:06:00,2.03063,2.03082,2.03053,2.03082,5483121.0
2006-04-25 10:07:00,2.03106,2.03106,2.03057,2.03083,6549726.0
2006-04-25 10:08:00,2.03074,2.03074,2.0305,2.0305,420288.0
2006-04-25 10:09:00,2.03032,2.03032,2.03,2.03,9418095.0
2006-04-25 10:10:00,2.02993,2.02993,2.02916,2.02916,5290091.0
2006-04-25 10:11:00,2.02928,2.02928,2.02858,2.02858,2789540.0
2006-04-25 10:12:00,2.02851,2.02859,2.02836,2.02836,5557743.0
2006-04-25 10:13:00,2.02813,2.02813,2.02774,2.02796,3503892.0
2006-04-25 10:14:00,2.02775,2.02781,2.02757,2.02763,8422743.0
2006-04-25 10:15:00,2.02771,2.02787,2.02764,2.02787,3711876.0
2006-04-25 10:16:00,2.02784,2.02822,2.02784,2.02809,13129260.0
2006-04-25 10:17:00,2.02824,2.02828,2.02818,2.02828,3419929.0
2006-04-25 10:18:00,2.02828,2.02828,2.02808,2.02814,2856912.0
2006-04-25 10:19:00,2.02827,2.02876,2.02827,2.02876,5162946.0
2006-04-25 10:20:00,2.02895,2.02943,2.02895,2.0294,1781213.0
2006-04-25 10:21:00,2.02941,2.02943,2.02936,2.02936,5152941.0
2006-04-25 10:22:00,2.02936,2.02939,2.02922,2.02939,4321402.0
2006-04-25 10:23:00,2.02946,2.0297,2.02941,2.0297,554250.0
2006-04-25 10:24:00,2.0295,2.03042,2.0295,2.03009,12264190.0
2006-04-25 10:25:00,2.02993,2.03016,2.02963,2.02963,13812831.0
2006-04-25 10:26:00,2.02963,2.02979,2.02955,2.02979,25197158.0
2006-04-25 10:27:00,2.02988,2.03037,2.02986,2.03037,5514789.0
2006-04-25 10:28:00,2.03045,2.03045,2.03002,2.03004,3966455.0
2006-04-25 10:29:00,2.02981,2.0301,2.02975,2.0301,9286030.0
2006-04-25 10:30:00,2.03033,2.0306,2.03033,2.03059,3075680.0
2006-04-25 10:31:00,2.03066,2.0308,2.03055,2.03055,8172792.0
2006-04-25 10:32:00,2.03035,2.03046,2.0303,2.0303,1217586.0
2006-04-25 10:33:00,2.03041,2.03046,2.03007,2.0304,21418022.0
2006-04-25 10:34:00,2.03035,2.03035,2.02981,2.02981,17855462.0
2006-04-25 10:35:00,2.0297,2.02985,2.02959,2.02985,3976300.0
2006-04-25 10:36:00,2.02996,2.03023,2.02996,2.03015,4133697.0
2006-04-25 10:37:00,2.03019,2.0302,2.02995,2.02995,8849718.0
2006-04-25 10:38:00,2.02988,2.02988,2.02964,2.02964,7329046.0
2006-04-25 10:39:00,2.02968,2.02968,2.0292,2.0292,6114130.0
2006-04-25 10:40:00,2.02922,2.02927,2.02904,2.02917,19739586.0
2006-04-25 10:41:00,2.02918,2.02931,2.02916,2.02931,4766059.0
2006-04-25 10:42:00,2.02926,2.02942,2.02898,2.02898,13900137.0
2006-04-25 10:43:00,2.02936,2.02936,2.02912,2.02913,2563630.0
2006-04-25 10:44:00,2.02924,2.02924,2.02901,2.02912,15394081.0
2006-04-25 10:45:00,2.02916,2.02918,2.02897,2.02918,9589689.0
2006-04-25 10:46:00,2.02919,2.02919,2.029,2.02905,3748511.0
2006-04-25 10:47:00,2.02914,2.02924,2.02914,2.02917,1538268.0
2006-04-25 10:48:00,2.02915,2.02926,2.02915,2.02926,4875725.0
2006-04-25 10:49:00,2.0293,2.0294,2.0293,2.02931,3257818.0
2006-04-25 10:50:00,2.02931,2.02933,2.02923,2.02925,11938562.0
2006-04-25 10:52:00,2.02915,2.02934,2.02915,2.02934,6201329.0
2006-04-25 10:53:00,2.02944,2.02971,2.02944,2.0297,7884857.0
2006-04-25 10:54:00,2.0296,2.0296,2.02911,2.02911,1788228.0
2006-04-25 10:55:00,2.02911,2.02956,2.02902,2.02956,3632734.0
2006-04-25 10:56:00,2.02956,2.02984,2.02956,2.02983,15683537.0
2006-04-25 10:57:00,2.02985,2.02991,2.02978,2.02978,11328862.0
2006-04-25 10:58:00,2.02962,2.02984,2.02956,2.02984,19826873.0
2006-04-25 10:59:00,2.02981,2.03012,2.02981,2.03012,5189506.0
2006-04-25 11:00:00,2.0301,2.03044,2.02994,2.03025,21110469.0
2006-04-25 11:01:00,2.03023,2.03024,2.02875,2.03005,2480560.0
2006-04-25 11:02:00,2.03,2.03,2.02976,2.02994,8370958.0
2006-04-25 11:03:00,2.02993,2.02994,2.02981,2.02988,16215777.0
2006-04-25 11:04:00,2.03003,2.03027,2.03003,2.03027,9913402.0
2006-04-25 11:05:00,2.03026,2.03026,2.02993,2.03008,7474732.0
2006-04-25 11:06:00,2.03002,2.03017,2.02996,2.03017,7117715.0
2006-04-25 11:07:00,2.03016,2.03016,2.02984,2.02984,2718412.0
2006-04-25 11:08:00,2.02984,2.02999,2.02976,2.02999,5261943.0
2006-04-25 11:09:00,2.03009,2.03018,2.02988,2.02988,3879847.0
2006-04-25 11:10:00,2.02975,2.02995,2.02975,2.02995,4832055.0
2006-04-25 11:11:00,2.03005,2.03053,2.03005,2.03053,5732242.0
2006-04-25 11:12:00,2.03054,2.03119,2.03054,2.03119,8318159.0
2006-04-25 11:13:00,2.03137,2.03162,2.03137,2.0316,8424141.0
2006-04-25 11:14:00,2.03162,2.03182,2.03159,2.03182,11376416.0
2006-04-25 11:15:00,2.03187,2.0319,2.03173,2.0319,2595703.0
2006-04-25 11:16:00,2.03193,2.03212,2.03193,2.0321,16339151.0
2006-04-25 11:17:00,2.03208,2.03208,2.03184,2.03185,12332516.0
2006-04-25 11:18:00,2.03178,2.03178,2.03167,2.03168,672788.0
2006-04-25 11:19:00,2.03165,2.03165,2.03144,2.03144,3065696.0
2006-04-25 11:20:00,2.03141,2.03141,2.03117,2.03126,359867.0
2006-04-25 11:21:00,2.03118,2.03119,2.03091,2.03093,9919921.0
2006-04-25 11:22:00,2.03092,2.03092,2.03063,2.03063,6107872.0
2006-04-25 11:23:00,2.03052,2.03052,2.03037,2.03042,474929.0
2006-04-25 11:24:00,2.03043,2.03066,2.03043,2.03066,5271276.0
2006-04-25 11:25:00,2.03061,2.03065,2.03052,2.03065,3188545.0
2006-04-25 11:26:00,2.03057,2.03069,2.0305,2.03053,7633836.0
2006-04-25 11:27:00,2.03052,2.03077,2.03052,2.03077,3116536.0
2006-04-25 11:28:00,2.03092,2.03143,2.03092,2.03143,21213983.0
2006-04-25 11:29:00,2.03138,2.03164,2.03138,2.03164,3252194.0
2006-04-25 11:30:00,2.03154,2.03163,2.0315,2.03158,3826068.0
2006-04-25 11:31:00,2.03153,2.03153,2.03128,2.03139,5493551.0
2006-04-25 11:32:00,2.03131,2.03152,2.03131,2.03139,6475104.0
2006-04-25 11:33:00,2.03139,2.03193,2.03139,2.03193,6403947.0
2006-04-25 11:34:00,2.03197,2.03208,2.03197,2.03206,6937734.0
2006-04-25 11:35:00,2.03202,2.03202,2.0318,2.03193,25061148.0
2006-04-25 11:36:00,2.03191,2.03191,2.03174,2.0318,7562154.0
2006-04-25 11:37:00,2.03193,2.03193,2.03173,2.03185,4766699.0
2006-04-25 11:38:00,2.03186,2.03192,2.03173,2.03174,8173510.0
2006-04-25 11:39:00,2.03169,2.0317,2.03143,2.03143,21222077.0
2006-04-25 11:40:00,2.03151,2.03151,2.03134,2.03139,5901977.0
2006-04-25 11:41:00,2.03141,2.03144,2.03129,2.03142,1809436.0
2006-04-25 11:42:00,2.03136,2.03141,2.03125,2.03138,16839088.0
2006-04-25 11:43:00,2.03136,2.03176,2.03136,2.03176,23070950.0
2006-04-25 11:44:00,2.0317,2.03193,2.0317,2.03193,3435627.0
2006-04-25 11:45:00,2.03184,2.03188,2.0316,2.03168,1725919.0
2006-04-25 11:46:00,2.03163,2.03163,2.03136,2.03138,7007074.0
2006-04-25 11:47:00,2.03137,2.03137,2.03089,2.03089,5365117.0
2006-04-25 11:48:00,2.03089,2.03138,2.03089,2.03138,5065565.0
2006-04-25 11:49:00,2.0313,2.0313,2.0306,2.0306,3967620.0
2006-04-25 11:50:00,2.03056,2.03056,2.03023,2.03034,15980111.0
2006-04-25 11:51:00,2.03027,2.03039,2.03013,2.03013,17952981.0
2006-04-25 11:52:00,2.03004,2.03042,2.02988,2.03042,16605469.0
2006-04-25 11:53:00,2.03045,2.03073,2.03044,2.03073,3007363.0
2006-04-25 11:54:00,2.0307,2.03087,2.0307,2.03087,6430109.0
2006-04-25 11:55:00,2.03093,2.03107,2.03093,2.03104,3277374.0
2006-04-25 11:56:00,2.0311,2.03126,2.0311,2.0312,6994335.0
2006-04-25 11:57:00,2.03117,2.03131,2.031,2.03131,13776983.0
2006-04-25 11:58:00,2.03143,2.03166,2.03137,2.03166,6072512.0
2006-04-25 11:59:00,2.0316,2.0316,2.03138,2.03138,8974773.0
2006-04-25 12:00:00,2.03132,2.03141,2.03102,2.03141,9935708.0
2006-04-25 12:01:00,2.03151,2.03151,2.03106,2.03106,11984363.0
2006-04-25 12:02:00,2.0309,2.0309,2.02988,2.02992,9966838.0
2006-04-25 12:03:00,2.0299,2.0299,2.02935,2.02935,5617807.0
2006-04-25 12:04:00,2.02919,2.02963,2.02919,2.02963,5905295.0
2006-04-25 12:05:00,2.02966,2.02966,2.02957,2.02964,21989212.0
2006-04-25 12:06:00,2.02989,2.03023,2.02989,2.03023,3094353.0
2006-04-25 12:07:00,2.03018,2.03018,2.02992,2.03007,18318601.0
2006-04-25 12:08:00,2.02997,2.02997,2.02942,2.02972,1271464.0
2006-04-25 12:09:00,2.02955,2.02966,2.02939,2.02939,7744435.0
2006-04-25 12:10:00,2.02929,2.02929,2.02854,2.02876,17888868.0
2006-04-25 12:11:00,2.0288,2.02892,2.02868,2.02868,5096283.0
2006-04-25 12:12:00,2.02873,2.02903,2.02852,2.02903,12247887.0
2006-04-25 12:13:00,2.02906,2.02911,2.029,2.02911,1844059.0
2006-04-25 12:14:00,2.02913,2.02926,2.02913,2.02926,2087988.0
2006-04-25 12:15:00,2.02926,2.02952,2.02926,2.02952,5052744.0
2006-04-25 12:16:00,2.02948,2.02964,2.02938,2.02964,18523000.0
2006-04-25 12:17:00,2.02952,2.02983,2.02952,2.02983,3193135.0
2006-04-25 12:18:00,2.02983,2.02983,2.02965,2.02974,6079542.0
2006-04-25 12:19:00,2.0297,2.0297,2.02931,2.02931,2245754.0
2006-04-25 12:20:00,2.02944,2.0297,2.02944,2.0297,320532.0
2006-04-25 12:21:00,2.02967,2.02975,2.02951,2.02957,3626870.0
2006-04-25 12:24:00,2.02956,2.03003,2.0295,2.03003,2310404.0
2006-04-25 12:25:00,2.03004,2.03047,2.03004,2.03047,659655.0
2006-04-25 12:26:00,2.03041,2.03041,2.0302,2.03028,811888.0
2006-04-25 12:27:00,2.03022,2.03022,2.02983,2.02983,1251293.0
2006-04-25 12:28:00,2.02984,2.02994,2.0297,2.02983,4047119.0
2006-04-25 12:29:00,2.02984,2.02992,2.02984,2.02985,1360991.0
2006-04-25 12:30:00,2.02984,2.02995,2.02978,2.02978,5652874.0
2006-04-25 12:31:00,2.02987,2.02992,2.02973,2.02989,1383499.0
2006-04-25 12:32:00,2.02985,2.02985,2.02962,2.0298,2591461.0
2006-04-25 12:33:00,2.02994,2.03012,2.02994,2.03011,4309985.0
2006-04-25 12:34:00,2.03001,2.03001,2.0298,2.02991,2664606.0
2006-04-25 12:35:00,2.02986,2.02986,2.02971,2.02979,2475741.0
2006-04-25 12:36:00,2.02992,2.03008,2.02992,2.03008,1632463.0
2006-04-25 12:37:00,2.03009,2.03023,2.03006,2.03021,2888354.0
2006-04-25 12:38:00,2.03014,2.03014,2.02997,2.03002,2371137.0
2006-04-25 12:39:00,2.03003,2.03034,2.02995,2.03034,4568431.0
2006-04-25 12:42:00,2.03029,2.03055,2.03029,2.03055,4723520.0
2006-04-25 12:44:00,2.03065,2.03105,2.03061,2.03105,6880025.0
2006-04-25 12:45:00,2.03106,2.03145,2.03106,2.03125,6019208.0
2006-04-25 12:46:00,2.03136,2.03152,2.03136,2.03146,4309317.0
2006-04-25 12:47:00,2.03127,2.0313,2.0311,2.0313,13403230.0
2006-04-25 12:48:00,2.03132,2.03147,2.03132,2.03147,5621465.0
2006-04-25 12:49:00,2.03132,2.03132,2.03091,2.03126,18821843.0
2006-04-25 12:50:00,2.03112,2.03112,2.03069,2.03069,2396742.0
2006-04-25 12:51:00,2.03085,2.03144,2.03085,2.03144,2579872.0
2006-04-25 12:52:00,2.03142,2.03147,2.03141,2.03146,10444254.0
2006-04-25 12:53:00,2.03162,2.03175,2.03126,2.03171,7385110.0
2006-04-25 12:54:00,2.0316,2.03176,2.03153,2.03153,714334.0
2006-04-25 12:55:00,2.03137,2.03138,2.03117,2.03117,6173950.0
2006-04-25 12:56:00,2.03123,2.03126,2.03123,2.03126,2011790.0
2006-04-25 12:57:00,2.03121,2.03139,2.03121,2.0313,3855136.0
2006-04-25 12:58:00,2.03091,2.03129,2.03091,2.03129,4926457.0
2006-04-25 12:59:00,2.03122,2.03122,2.03083,2.03108,2733762.0
2006-04-25 13:00:00,2.03091,2.03101,2.03084,2.03084,2542044.0
2006-04-25 13:01:00,2.03066,2.03086,2.03029,2.03029,6452369.0
2006-04-25 13:02:00,2.03025,2.03107,2.03025,2.03107,6052451.0
2006-04-25 13:03:00,2.03107,2.03131,2.03106,2.03131,7257392.0
2006-04-25 13:04:00,2.03132,2.03151,2.03128,2.03151,10386263.0
2006-04-25 13:05:00,2.03151,2.03153,2.03136,2.03136,6951257.0
2006-04-25 13:06:00,2.0315,2.03192,2.0315,2.03192,2929479.0
2006-04-25 13:07:00,2.03198,2.0321,2.03188,2.03188,3687178.0
2006-04-25 13:09:00,2.03205,2.03213,2.03197,2.03201,16659809.0
2006-04-25 13:10:00,2.03221,2.03256,2.03221,2.0325,7893076.0
2006-04-25 13:11:00,2.03265,2.03265,2.03246,2.03246,25643090.0
2006-04-25 13:12:00,2.03249,2.03272,2.03249,2.03272,4659894.0
2006-04-25 13:13:00,2.03277,2.03294,2.03277,2.03292,2332768.0
2006-04-25 13:14:00,2.03307,2.03321,2.03292,2.03292,3898936.0
2006-04-25 13:15:00,2.03317,2.03317,2.03263,2.03263,4499137.0
2006-04-25 13:16:00,2.03305,2.03305,2.03262,2.03263,2236775.0
2006-04-25 13:17:00,2.03258,2.03258,2.0322,2.03226,2669071.0
2006-04-25 13:18:00,2.03224,2.03224,2.03183,2.03183,5734565.0
2006-04-25 13:19:00,2.03202,2.03214,2.03166,2.03214,4557064.0
2006-04-25 13:20:00,2.032,2.03214,2.03197,2.03204,3892766.0
2006-04-25 13:21:00,2.03236,2.03264,2.0323,2.0323,4454378.0
2006-04-25 13:22:00,2.03211,2.03231,2.03204,2.03231,13726836.0
2006-04-25 13:23:00,2.03236,2.03248,2.03236,2.03248,1712073.0
2006-04-25 13:24:00,2.03253,2.03274,2.03253,2.03274,3602291.0
2006-04-25 13:25:00,2.03298,2.03298,2.03256,2.03256,7899823.0
2006-04-25 13:27:00,2.03251,2.03251,2.03221,2.03224,4285633.0
2006-04-25 13:28:00,2.03233,2.0326,2.03219,2.0326,7772836.0
2006-04-25 13:29:00,2.03262,2.03262,2.03245,2.03251,4257185.0
2006-04-25 13:30:00,2.03235,2.03235,2.03209,2.03214,2157174.0
2006-04-25 13:31:00,2.032,2.03216,2.03197,2.03206,4440438.0
2006-04-25 13:32:00,2.03207,2.03219,2.03198,2.03198,5967418.0
2006-04-25 13:33:00,2.03168,2.03194,2.03165,2.03165,8162973.0
2006-04-25 13:34:00,2.0315,2.0315,2.03119,2.03122,3962472.0
2006-04-25 13:35:00,2.0312,2.03127,2.03116,2.03127,6992936.0
2006-04-25 13:36:00,2.03132,2.03143,2.03125,2.03126,1370424.0
2006-04-25 13:37:00,2.03131,2.03131,2.03107,2.03107,3989267.0
2006-04-25 13:38:00,2.03108,2.03111,2.03104,2.03106,4184446.0
2006-04-25 13:39:00,2.03103,2.03103,2.03075,2.03083,6824492.0
2006-04-25 13:40:00,2.03082,2.03091,2.03082,2.03084,11434935.0
2006-04-25 13:41:00,2.03099,2.03101,2.03079,2.03079,4596977.0
2006-04-25 13:42:00,2.03098,2.03125,2.0308,2.03125,6484622.0
2006-04-25 13:43:00,2.03126,2.03164,2.03123,2.03144,2450394.0
2006-04-25 13:44:00,2.03124,2.03124,2.03074,2.03074,7984854.0
2006-04-25 13:45:00,2.03116,2.0312,2.0309,2.0309,2679228.0
2006-04-25 13:47:00,2.03098,2.03098,2.03068,2.0309,9331242.0
2006-04-25 13:48:00,2.03089,2.03089,2.03062,2.03062,1758696.0
2006-04-25 13:49:00,2.03077,2.03089,2.03073,2.03089,3006160.0
2006-04-25 13:50:00,2.03089,2.03089,2.03064,2.03064,6482643.0
2006-04-25 13:51:00,2.03083,2.03094,2.0308,2.03081,4260918.0
2006-04-25 13:53:00,2.0308,2.03102,2.0308,2.03099,7667357.0
2006-04-25 13:54:00,2.03096,2.03096,2.03077,2.03095,6409502.0
2006-04-25 13:55:00,2.03076,2.03076,2.03049,2.03049,4300182.0
2006-04-25 13:56:00,2.03071,2.03087,2.03054,2.03087,3955433.0
2006-04-25 13:57:00,2.0308,2.0308,2.03064,2.03072,13774504.0
2006-04-25 13:58:00,2.03053,2.03086,2.03049,2.03086,7238225.0
2006-04-25 13:59:00,2.03086,2.03101,2.03067,2.03101,3937534.0
2006-04-25 14:00:00,2.031,2.03136,2.031,2.03136,317501.0
2006-04-25 14:01:00,2.03141,2.03155,2.03141,2.03155,704899.0
2006-04-25 14:02:00,2.03157,2.03181,2.03157,2.03175,5076517.0
2006-04-25 14:03:00,2.03187,2.03196,2.03186,2.03196,1159850.0
2006-04-25 14:04:00,2.03211,2.03226,2.03206,2.03212,4419771.0
2006-04-25 14:05:00,2.03225,2.03247,2.03194,2.03244,27985819.0
2006-04-25 14:06:00,2.03256,2.03269,2.0325,2.0325,15113613.0
2006-04-25 14:07:00,2.03265,2.03323,2.03265,2.03323,1457146.0
2006-04-25 14:08:00,2.03331,2.03353,2.03331,2.0335,2830006.0
2006-04-25 14:09:00,2.03354,2.03383,2.03354,2.03383,27319819.0
2006-04-25 14:10:00,2.03386,2.03394,2.03386,2.03394,7596685.0
2006-04-25 14:11:00,2.03397,2.03426,2.03397,2.03415,3025749.0
2006-04-25 14:12:00,2.03394,2.03418,2.03389,2.03418,14289113.0
2006-04-25 14:13:00,2.03429,2.03453,2.03423,2.03453,3413082.0
2006-04-25 14:14:00,2.03451,2.03451,2.03406,2.03406,19669702.0
2006-04-25 14:22:00,2.03415,2.03468,2.03415,2.03468,7297999.0
2006-04-25 14:23:00,2.03462,2.03508,2.03462,2.03508,16761509.0
2006-04-25 14:24:00,2.03531,2.03554,2.03531,2.03554,5570431.0
2006-04-25 14:25:00,2.03569,2.03583,2.03555,2.03555,715045.0
2006-04-25 14:26:00,2.03561,2.03561,2.03533,2.03533,3375314.0
2006-04-25 14:27:00,2.03527,2.03527,2.03496,2.03496,188790.0
2006-04-25 14:28:00,2.03489,2.03512,2.03481,2.03512,3232419.0
2006-04-25 14:29:00,2.03523,2.03534,2.03512,2.03512,1748181.0
2006-04-25 14:30:00,2.03507,2.03507,2.03498,2.03507,2858783.0
2006-04-25 14:31:00,2.0351,2.03519,2.03504,2.03514,2108569.0
2006-04-25 14:32:00,2.03521,2.03544,2.03521,2.0353,5474963.0
2006-04-25 14:33:00,2.03524,2.03565,2.03524,2.03565,1831429.0
2006-04-25 14:34:00,2.03568,2.03593,2.03549,2.0356,13003556.0
2006-04-25 14:35:00,2.03565,2.03566,2.03557,2.03559,3998206.0
2006-04-25 14:36:00,2.03558,2.03564,2.03548,2.03564,8524655.0
2006-04-25 14:37:00,2.03559,2.03559,2.03531,2.03531,2929043.0
2006-04-25 14:38:00,2.03529,2.03548,2.03517,2.03548,3762707.0
2006-04-25 14:39:00,2.03547,2.03562,2.03532,2.03562,2110438.0
2006-04-25 14:40:00,2.03562,2.03564,2.03541,2.03564,16115322.0
2006-04-25 14:41:00,2.0353,2.03551,2.0353,2.03547,7515754.0
2006-04-25 14:42:00,2.03546,2.03552,2.03538,2.03552,1614742.0
2006-04-25 14:43:00,2.03549,2.03559,2.03549,2.03556,657018.0
2006-04-25 14:44:00,2.03555,2.03555,2.03524,2.03524,14011217.0
2006-04-25 14:45:00,2.03509,2.03514,2.03486,2.03514,1284178.0
2006-04-25 14:46:00,2.03527,2.03553,2.03527,2.03544,13846016.0
2006-04-25 14:47:00,2.03535,2.03548,2.03531,2.03533,5288045.0
2006-04-25 14:48:00,2.03527,2.03527,2.03513,2.03523,2070083.0
2006-04-25 14:49:00,2.03529,2.03541,2.03526,2.03532,3472307.0
2006-04-25 14:50:00,2.03546,2.03547,2.0354,2.03547,18725054.0
2006-04-25 14:51:00,2.03552,2.03574,2.03552,2.03574,9352464.0
2006-04-25 14:52:00,2.03572,2.03574,2.03558,2.0357,11900071.0
2006-04-25 14:53:00,2.03578,2.03626,2.03578,2.03626,8176394.0
2006-04-25 14:54:00,2.03631,2.03661,2.03631,2.03659,4857469.0
2006-04-25 14:55:00,2.03649,2.03649,2.03614,2.03636,2162617.0
2006-04-25 14:56:00,2.03643,2.03661,2.03643,2.03649,3575797.0
2006-04-25 14:57:00,2.03625,2.03629,2.03595,2.03597,8030803.0
2006-04-25 14:58:00,2.03601,2.03613,2.03601,2.03601,7978316.0
2006-04-25 14:59:00,2.03611,2.0368,2.03611,2.0368,12325916.0
2006-04-25 15:00:00,2.03682,2.03717,2.03682,2.03711,839249.0
2006-04-25 15:01:00,2.03702,2.03702,2.0362,2.0362,12639602.0
2006-04-25 15:02:00,2.036,2.03603,2.0356,2.03563,21847144.0
2006-04-25 15:03:00,2.03559,2.03559,2.035,2.035,3652535.0
2006-04-25 15:04:00,2.03492,2.03492,2.03385,2.03385,885482.0
2006-04-25 15:05:00,2.03389,2.0339,2.03376,2.03379,10346276.0
2006-04-25 15:06:00,2.03382,2.03393,2.03361,2.03385,3967695.0
2006-04-25 15:07:00,2.0338,2.03385,2.03355,2.03355,12014996.0
2006-04-25 15:08:00,2.03352,2.03415,2.03352,2.03415,2068038.0
2006-04-25 15:09:00,2.03426,2.03439,2.03415,2.03415,13421939.0
2006-04-25 15:10:00,2.03396,2.03412,2.03396,2.03404,15971463.0
2006-04-25 15:11:00,2.03385,2.03421,2.03365,2.03365,13879601.0
2006-04-25 15:12:00,2.03354,2.03354,2.03296,2.03296,2048037.0
2006-04-25 15:13:00,2.03286,2.03286,2.03249,2.03261,9941629.0
2006-04-25 15:14:00,2.03253,2.03253,2.03213,2.03213,2703363.0
2006-04-25 15:15:00,2.0322,2.0322,2.0316,2.0316,3917519.0
2006-04-25 15:16:00,2.03139,2.03139,2.0309,2.0309,6208571.0
2006-04-25 15:17:00,2.03083,2.03083,2.03053,2.03053,2050100.0
2006-04-25 15:18:00,2.03056,2.03056,2.03025,2.03029,4159141.0
2006-04-25 15:19:00,2.0303,2.0303,2.03017,2.03017,309517.0
2006-04-25 15:20:00,2.03019,2.03019,2.02994,2.02994,3599918.0
2006-04-25 15:21:00,2.02994,2.02996,2.02967,2.02996,4483067.0
2006-04-25 15:22:00,2.02982,2.02982,2.02926,2.02953,13038740.0
2006-04-25 15:23:00,2.02965,2.02984,2.02961,2.02971,11559050.0
2006-04-25 15:24:00,2.02971,2.02971,2.02955,2.02968,1259220.0
2006-04-25 15:25:00,2.02952,2.02963,2.02938,2.02938,415089.0
2006-04-25 15:26:00,2.02936,2.02936,2.02895,2.02899,1901919.0
2006-04-25 15:27:00,2.02887,2.02892,2.02877,2.02882,3470305.0
2006-04-25 15:28:00,2.02882,2.02882,2.02838,2.02838,15077307.0
2006-04-25 15:29:00,2.02845,2.02925,2.02845,2.02921,13531551.0
2006-04-25 15:30:00,2.02915,2.02917,2.02895,2.02903,17538531.0
2006-04-25 15:31:00,2.02888,2.02888,2.02861,2.02863,15039634.0
2006-04-25 15:32:00,2.0286,2.02873,2.02846,2.02846,7025229.0
2006-04-25 15:33:00,2.02839,2.02839,2.02812,2.02827,1657765.0
2006-04-25 15:34:00,2.0283,2.02841,2.0283,2.02833,10368456.0
2006-04-25 15:35:00,2.02813,2.02878,2.02813,2.02878,6674761.0
2006-04-25 15:36:00,2.02889,2.02895,2.0288,2.02895,4690813.0
2006-04-25 15:37:00,2.02896,2.02928,2.02896,2.02916,5896731.0
2006-04-25 15:38:00,2.02929,2.02948,2.02921,2.02948,2521958.0
2006-04-25 15:39:00,2.02958,2.02993,2.02956,2.02993,19321631.0
2006-04-25 15:40:00,2.02977,2.02977,2.02926,2.02943,5623871.0
2006-04-25 15:41:00,2.02946,2.02946,2.02904,2.02927,2842233.0
2006-04-25 15:42:00,2.02926,2.02947,2.02926,2.0294,2237532.0
2006-04-25 15:43:00,2.02922,2.02928,2.02902,2.02902,3279554.0
2006-04-25 15:44:00,2.02909,2.0292,2.02909,2.02913,2418579.0
2006-04-25 15:45:00,2.02922,2.02941,2.02921,2.02921,2618071.0
2006-04-25 15:46:00,2.02914,2.02914,2.02894,2.02894,881844.0
2006-04-25 15:47:00,2.02892,2.02902,2.02892,2.02902,905055.0
2006-04-25 15:48:00,2.02888,2.02888,2.0286,2.0286,6318538.0
2006-04-25 15:49:00,2.02863,2.02869,2.02854,2.02854,5891813.0
2006-04-25 15:50:00,2.02837,2.02848,2.02829,2.02829,1624524.0
2006-04-25 15:51:00,2.02818,2.02828,2.02818,2.0282,4533267.0
2006-04-25 15:52:00,2.02817,2.02833,2.02803,2.02807,7137142.0
2006-04-25 15:53:00,2.02801,2.02815,2.02774,2.02815,12655448.0
2006-04-25 15:54:00,2.0281,2.02822,2.02798,2.02809,4520006.0
2006-04-25 15:55:00,2.02795,2.02795,2.02766,2.02766,4570115.0
2006-04-25 15:56:00,2.02761,2.02775,2.02761,2.02766,5083314.0
2006-04-25 15:57:00,2.02778,2.02781,2.02755,2.02775,7961366.0
2006-04-25 15:58:00,2.02784,2.02811,2.02784,2.02797,8033742.0
2006-04-25 15:59:00,2.02789,2.02789,2.02687,2.02687,6659958.0
2006-04-25 16:00:00,2.02667,2.02667,2.02619,2.02619,4561473.0
2006-04-25 16:01:00,2.02614,2.02614,2.02529,2.02529,13611679.0
2006-04-25 16:02:00,2.02535,2.02543,2.02527,2.02527,3799770.0
2006-04-25 16:03:00,2.02535,2.02569,2.02535,2.02568,5087515.0
2006-04-25 16:04:00,2.02584,2.02598,2.02565,2.02598,4943592.0
2006-04-25 16:05:00,2.02594,2.02623,2.02594,2.02597,5435331.0
2006-04-25 16:06:00,2.02575,2.02581,2.02565,2.02565,17674631.0
2006-04-25 16:07:00,2.02569,2.02569,2.02523,2.02529,5210509.0
2006-04-25 16:08:00,2.02522,2.02522,2.02499,2.02499,8212367.0
2006-04-25 16:09:00,2.02497,2.02497,2.02473,2.02473,5791011.0
2006-04-25 16:10:00,2.02455,2.02468,2.02442,2.02442,6945998.0
2006-04-25 16:11:00,2.0244,2.02449,2.02407,2.02407,6753788.0
2006-04-25 16:12:00,2.02393,2.02405,2.02385,2.02385,4901893.0
2006-04-25 16:13:00,2.02377,2.02377,2.02352,2.02357,3856442.0
2006-04-25 16:14:00,2.02363,2.02363,2.02305,2.02305,13859354.0
2006-04-25 16:15:00,2.02321,2.02336,2.02321,2.02336,7728006.0
2006-04-25 16:16:00,2.0234,2.02357,2.02335,2.02335,7617600.0
2006-04-25 16:17:00,2.02317,2.02317,2.02299,2.023,9611696.0
2006-04-25 16:18:00,2.02312,2.02312,2.02258,2.02258,4797948.0
2006-04-25 16:19:00,2.02252,2.02257,2.02252,2.02255,839547.0
2006-04-25 16:20:00,2.02266,2.02293,2.02266,2.02276,1890173.0
2006-04-25 16:21:00,2.02285,2.02302,2.02281,2.02293,2212649.0
2006-04-25 16:22:00,2.02279,2.02279,2.02236,2.02236,300353.0
2006-04-25 16:23:00,2.02243,2.02257,2.02243,2.02253,3379108.0
2006-04-25 16:24:00,2.02246,2.02281,2.0224,2.02281,1466042.0
2006-04-25 16:25:00,2.02274,2.02296,2.02274,2.02296,1918270.0
2006-04-25 16:26:00,2.0229,2.02291,2.02284,2.02291,9000824.0
2006-04-25 16:27:00,2.02294,2.02294,2.02263,2.02271,1619856.0
2006-04-25 16:28:00,2.02276,2.02279,2.02268,2.02269,5180124.0
2006-04-25 16:29:00,2.02269,2.02277,2.02258,2.02258,4555575.0
2006-04-25 16:30:00,2.02253,2.02253,2.02238,2.02247,10058609.0
2006-04-25 16:31:00,2.02243,2.02276,2.02235,2.02276,4396001.0
2006-04-25 16:32:00,2.02303,2.02317,2.02271,2.02299,7893109.0
2006-04-25 16:33:00,2.02282,2.02335,2.02282,2.02335,818773.0
2006-04-25 16:34:00,2.02349,2.02364,2.02305,2.02346,21458316.0
2006-04-25 16:35:00,2.02327,2.02328,2.02286,2.02286,5154822.0
2006-04-25 16:36:00,2.02275,2.02277,2.02265,2.02275,5040742.0
2006-04-25 16:37:00,2.02277,2.02277,2.02235,2.02235,2179067.0
2006-04-25 16:38:00,2.0223,2.0223,2.02187,2.02187,5626602.0
2006-04-25 16:39:00,2.02182,2.02241,2.02182,2.02241,5888509.0
2006-04-25 16:40:00,2.02233,2.02233,2.02183,2.02183,2362433.0
2006-04-25 16:41:00,2.02159,2.0216,2.02147,2.02154,6451087.0
2006-04-25 16:42:00,2.02129,2.02141,2.02122,2.02122,19445057.0
2006-04-25 16:43:00,2.02122,2.02155,2.02122,2.02155,6024311.0
2006-04-25 16:44:00,2.0217,2.02203,2.0217,2.02203,3509136.0
2006-04-25 16:45:00,2.02195,2.02228,2.02195,2.02228,1734840.0
2006-04-25 16:46:00,2.02226,2.02236,2.02225,2.02236,4532493.0
2006-04-25 16:47:00,2.02246,2.02303,2.02246,2.02303,1776509.0
2006-04-25 16:48:00,2.02307,2.02315,2.02287,2.0229,5630853.0
2006-04-25 16:49:00,2.02296,2.02296,2.02281,2.02285,20253606.0
2006-04-25 16:50:00,2.02263,2.02272,2.02235,2.02235,2621486.0
2006-04-25 16:51:00,2.02228,2.02236,2.02228,2.02236,200532.0
2006-04-25 16:52:00,2.02238,2.02291,2.02238,2.02291,2695791.0
2006-04-25 16:53:00,2.02297,2.02325,2.02291,2.02323,4791069.0
2006-04-25 16:54:00,2.02313,2.02313,2.0227,2.02296,1415944.0
2006-04-25 16:55:00,2.0229,2.0229,2.02273,2.02289,3376127.0
2006-04-25 16:56:00,2.02288,2.02312,2.02284,2.02293,4680265.0
2006-04-25 16:57:00,2.02299,2.02304,2.02293,2.02304,11069054.0
2006-04-25 16:58:00,2.02299,2.02309,2.02277,2.02277,4201282.0
2006-04-25 16:59:00,2.02254,2.02274,2.02226,2.02274,4086825.0
2006-04-25 17:00:00,2.02291,2.02303,2.02286,2.02286,586783.0
2006-04-25 17:01:00,2.02262,2.02306,2.02249,2.02306,17830848.0
2006-04-25 17:02:00,2.02329,2.02347,2.02329,2.02331,3131062.0
2006-04-25 17:03:00,2.02342,2.02363,2.02342,2.02349,2599613.0
2006-04-25 17:04:00,2.02371,2.02377,2.02349,2.02372,2052817.0
2006-04-25 17:05:00,2.02364,2.0238,2.02356,2.02356,7601366.0
2006-04-25 17:06:00,2.02347,2.02347,2.02285,2.02312,13867212.0
2006-04-25 17:07:00,2.02313,2.02324,2.02269,2.02269,4108348.0
2006-04-25 17:08:00,2.02302,2.02302,2.0227,2.0227,5004225.0
2006-04-25 17:09:00,2.02271,2.02294,2.02271,2.02294,11866200.0
2006-04-25 17:10:00,2.02299,2.02304,2.02286,2.0229,13592501.0
2006-04-25 17:11:00,2.02291,2.02291,2.0227,2.02283,2523175.0
2006-04-25 17:12:00,2.02269,2.02295,2.02269,2.02286,7168502.0
2006-04-25 17:13:00,2.02275,2.02275,2.02249,2.02249,1546384.0
2006-04-25 17:14:00,2.02247,2.02285,2.02247,2.02285,6642430.0
2006-04-25 17:15:00,2.02299,2.02324,2.02299,2.02309,2614077.0
2006-04-25 17:16:00,2.02302,2.0231,2.02269,2.0231,9979495.0
2006-04-25 17:17:00,2.02297,2.02343,2.02297,2.02343,905077.0
2006-04-25 17:18:00,2.02349,2.02359,2.02333,2.02333,3080304.0
2006-04-25 17:19:00,2.02323,2.0233,2.02308,2.0233,13706679.0
2006-04-25 17:20:00,2.02335,2.02354,2.02335,2.02354,26107498.0
2006-04-25 17:21:00,2.02358,2.02358,2.02304,2.02325,3427374.0
2006-04-25 17:22:00,2.02315,2.02315,2.02287,2.02297,12315278.0
2006-04-25 17:23:00,2.02292,2.02292,2.02251,2.02251,9801677.0
2006-04-25 17:24:00,2.02262,2.02277,2.02257,2.02261,1576911.0
2006-04-25 17:25:00,2.02271,2.02301,2.02271,2.02301,3326429.0
2006-04-25 17:26:00,2.0231,2.0231,2.02275,2.02275,3064527.0
2006-04-25 17:27:00,2.02282,2.02282,2.02263,2.02263,4295757.0
2006-04-25 17:28:00,2.02255,2.02255,2.02224,2.02246,22105454.0
2006-04-25 17:29:00,2.02239,2.02256,2.02239,2.02241,1388903.0
2006-04-25 17:30:00,2.02245,2.02253,2.02245,2.0225,7370952.0
2006-04-25 17:31:00,2.02246,2.02252,2.02234,2.02235,1598781.0
2006-04-25 17:32:00,2.02231,2.02231,2.02063,2.02209,7733552.0
2006-04-25 17:33:00,2.0221,2.0221,2.02192,2.02195,1580562.0
2006-04-25 17:34:00,2.02192,2.02196,2.02162,2.02162,4261320.0
2006-04-25 17:35:00,2.0215,2.02157,2.02148,2.02148,8114288.0
2006-04-25 17:36:00,2.02134,2.02134,2.02119,2.02119,2139877.0
2006-04-25 17:37:00,2.02101,2.02101,2.02071,2.02076,3130445.0
2006-04-25 17:38:00,2.02065,2.02073,2.02052,2.02073,7032205.0
2006-04-25 17:39:00,2.02079,2.02094,2.02073,2.02094,12818176.0
2006-04-25 17:40:00,2.0212,2.02148,2.0212,2.02148,668550.0
2006-04-25 17:41:00,2.02143,2.02144,2.0212,2.02143,981382.0
2006-04-25 17:42:00,2.02136,2.02167,2.02136,2.02157,4641856.0
2006-04-25 17:43:00,2.0217,2.0217,2.02145,2.02148,1414648.0
2006-04-25 17:44:00,2.02134,2.0214,2.02123,2.0214,24753856.0
2006-04-25 17:45:00,2.02148,2.02182,2.02147,2.02182,992178.0
2006-04-25 17:46:00,2.02187,2.02189,2.02179,2.02187,7949481.0
2006-04-25 17:47:00,2.02169,2.02193,2.02169,2.02185,4538418.0
2006-04-25 17:48:00,2.0217,2.0217,2.02152,2.0216,12153888.0
2006-04-25 17:49:00,2.02179,2.02187,2.02179,2.02187,1206500.0
2006-04-25 17:50:00,2.02175,2.02189,2.02175,2.02183,1224313.0
2006-04-25 17:51:00,2.02175,2.02189,2.02175,2.02183,8149127.0
2006-04-25 17:52:00,2.02166,2.02166,2.0213,2.0213,4151031.0
2006-04-25 17:53:00,2.02138,2.0216,2.02132,2.0216,5560575.0
2006-04-25 17:54:00,2.02186,2.02229,2.02186,2.02229,12794344.0
2006-04-25 17:55:00,2.02223,2.02245,2.02223,2.02244,10337540.0
2006-04-25 17:56:00,2.02248,2.02262,2.02224,2.02262,2155790.0
2006-04-25 17:57:00,2.02249,2.0227,2.02249,2.02251,20017992.0
2006-04-25 17:58:00,2.02242,2.02262,2.02242,2.02256,4942366.0
2006-04-25 17:59:00,2.0224,2.02242,2.02219,2.02224,5381975.0
2006-04-25 18:00:00,2.02239,2.02239,2.02212,2.02212,2823593.0
2006-04-25 18:01:00,2.02208,2.02218,2.02199,2.02218,9444324.0
2006-04-25 18:02:00,2.02232,2.02232,2.02208,2.02208,4364481.0
2006-04-25 18:03:00,2.02183,2.02242,2.02183,2.02242,1703925.0
2006-04-25 18:04:00,2.02252,2.02293,2.02252,2.02293,2411407.0
2006-04-25 18:05:00,2.02281,2.02281,2.02238,2.02259,5727086.0
2006-04-25 18:06:00,2.02251,2.02251,2.02214,2.02214,10926469.0
2006-04-25 18:07:00,2.02211,2.02227,2.02205,2.02227,6819189.0
2006-04-25 18:08:00,2.02226,2.0223,2.02223,2.02229,6777870.0
2006-04-25 18:09:00,2.02225,2.02225,2.0218,2.0218,2341053.0
2006-04-25 18:10:00,2.02174,2.02177,2.02167,2.02177,1764042.0
2006-04-25 18:11:00,2.02187,2.02214,2.02187,2.02211,7431026.0
2006-04-25 18:12:00,2.02199,2.02199,2.02146,2.02146,799728.0
2006-04-25 18:13:00,2.02172,2.02186,2.02167,2.02186,3794087.0
2006-04-25 18:14:00,2.0218,2.02196,2.0216,2.02196,941230.0
2006-04-25 18:15:00,2.02189,2.02203,2.02183,2.02183,3034727.0
2006-04-25 18:16:00,2.02206,2.02211,2.02189,2.02189,1526791.0
2006-04-25 18:17:00,2.02199,2.0221,2.02195,2.02195,7424701.0
2006-04-25 18:18:00,2.02197,2.02219,2.02165,2.02165,1500546.0
2006-04-25 18:19:00,2.0218,2.02189,2.02163,2.02189,4388512.0
2006-04-25 18:20:00,2.02197,2.02217,2.02197,2.02208,1671124.0
2006-04-25 18:21:00,2.02211,2.02241,2.02211,2.02235,6349083.0
2006-04-25 18:22:00,2.02244,2.02274,2.02244,2.02274,17606367.0
2006-04-25 18:23:00,2.02278,2.02286,2.02272,2.02286,3535039.0
2006-04-25 18:24:00,2.0228,2.0228,2.02255,2.02255,10170133.0
2006-04-25 18:25:00,2.02251,2.02283,2.02242,2.02283,11582852.0
2006-04-25 18:26:00,2.02282,2.02282,2.02248,2.02248,4288893.0
2006-04-25 18:27:00,2.02235,2.02249,2.02235,2.02249,1601322.0
2006-04-25 18:28:00,2.02249,2.02249,2.02216,2.02217,11975982.0
2006-04-25 18:29:00,2.02218,2.02218,2.02195,2.02207,4982394.0
2006-04-25 18:30:00,2.02212,2.02227,2.02212,2.02224,4367876.0
2006-04-25 18:31:00,2.02227,2.02232,2.02215,2.02232,293404.0
2006-04-25 18:32:00,2.0223,2.0223,2.02164,2.02187,10418756.0
2006-04-25 18:33:00,2.02197,2.02197,2.02187,2.02188,7638032.0
2006-04-25 18:34:00,2.02195,2.02195,2.02135,2.02177,17324780.0
2006-04-25 18:35:00,2.02175,2.0218,2.0216,2.0218,7327573.0
2006-04-25 18:36:00,2.02179,2.02186,2.02167,2.0218,3160266.0
2006-04-25 18:37:00,2.02183,2.02191,2.02161,2.02161,8599369.0
2006-04-25 18:38:00,2.02156,2.02166,2.02122,2.02158,14981304.0
2006-04-25 18:39:00,2.02149,2.02149,2.021,2.02122,5630264.0
2006-04-25 18:40:00,2.02124,2.02137,2.02123,2.02123,12028779.0
2006-04-25 18:41:00,2.0212,2.02133,2.02118,2.02133,19984670.0
2006-04-25 18:42:00,2.02134,2.02136,2.0212,2.02136,1909178.0
2006-04-25 18:43:00,2.02142,2.02142,2.02134,2.02138,10826722.0
2006-04-25 18:44:00,2.02139,2.02141,2.02117,2.02141,1099483.0
2006-04-25 18:45:00,2.02145,2.02151,2.02135,2.02151,13931322.0
2006-04-25 18:46:00,2.02144,2.02186,2.02144,2.02186,7351893.0
2006-04-25 18:47:00,2.02207,2.02213,2.02195,2.02195,3827698.0
2006-04-25 18:48:00,2.02181,2.02181,2.02157,2.02157,7345454.0
2006-04-25 18:49:00,2.02145,2.02145,2.02129,2.02131,6817831.0
2006-04-25 18:50:00,2.02121,2.02121,2.02085,2.02085,3206150.0
2006-04-25 18:51:00,2.02072,2.02077,2.02063,2.02073,2494334.0
2006-04-25 18:52:00,2.02073,2.02077,2.02068,2.02072,8783939.0
2006-04-25 18:53:00,2.02077,2.02079,2.02064,2.02079,4796250.0
2006-04-25 18:54:00,2.02085,2.02096,2.02082,2.02093,22624585.0
2006-04-25 18:55:00,2.02093,2.02112,2.02075,2.02112,3793874.0
2006-04-25 18:56:00,2.02114,2.02126,2.02114,2.02126,555569.0
2006-04-25 18:57:00,2.02126,2.02152,2.02126,2.0213,7622387.0
2006-04-25 18:58:00,2.02129,2.02129,2.02086,2.02093,5282815.0
2006-04-25 18:59:00,2.02087,2.02117,2.02083,2.02117,3180467.0
2006-04-25 19:00:00,2.02098,2.02138,2.02098,2.02111,14933845.0
2006-04-25 19:01:00,2.02139,2.02147,2.02126,2.02131,17659256.0
2006-04-25 19:02:00,2.02133,2.02164,2.02129,2.02164,4306901.0
2006-04-25 19:03:00,2.02168,2.02168,2.02152,2.02152,4935442.0
2006-04-25 19:04:00,2.02164,2.02181,2.0216,2.02167,2209691.0
2006-04-25 19:05:00,2.02168,2.02171,2.02149,2.02171,10186317.0
2006-04-25 19:07:00,2.02176,2.02206,2.02138,2.02206,12524391.0
2006-04-25 19:08:00,2.02211,2.02247,2.02211,2.02247,13164411.0
2006-04-25 19:10:00,2.02254,2.02254,2.02242,2.02247,7120149.0
2006-04-25 19:11:00,2.02241,2.02241,2.02211,2.02219,5729867.0
2006-04-25 19:13:00,2.02215,2.02215,2.02199,2.02199,6375416.0
2006-04-25 19:15:00,2.02198,2.02198,2.02164,2.02164,7549326.0
2006-04-25 19:16:00,2.02169,2.02169,2.0214,2.02156,19152515.0
2006-04-25 19:17:00,2.02159,2.02168,2.02157,2.02168,7809963.0
2006-04-25 19:18:00,2.02163,2.02163,2.02144,2.02144,1708915.0
2006-04-25 19:19:00,2.02156,2.02156,2.02142,2.02143,632366.0
2006-04-25 19:20:00,2.0216,2.02193,2.0216,2.02193,2722436.0
2006-04-25 19:21:00,2.02197,2.02197,2.02182,2.02189,2483450.0
2006-04-25 19:22:00,2.02185,2.02192,2.02184,2.02189,2581656.0
2006-04-25 19:23:00,2.02179,2.02198,2.02179,2.02179,8396635.0
2006-04-25 19:25:00,2.02157,2.02176,2.02157,2.02164,2231392.0
2006-04-25 19:26:00,2.02172,2.02182,2.02156,2.02182,6853296.0
2006-04-25 19:27:00,2.02182,2.02182,2.02165,2.02165,4417338.0
2006-04-25 19:28:00,2.02156,2.0217,2.0215,2.02155,5182563.0
2006-04-25 19:29:00,2.02165,2.02169,2.0211,2.0211,15120991.0
2006-04-25 19:30:00,2.0214,2.0214,2.0213,2.0213,8728953.0
2006-04-25 19:31:00,2.0213,2.02142,2.0213,2.02132,8473101.0
2006-04-25 19:32:00,2.02136,2.02141,2.02134,2.0214,3035243.0
2006-04-25 19:33:00,2.02127,2.02147,2.02127,2.02127,3655908.0
2006-04-25 19:34:00,2.02142,2.02146,2.02128,2.0213,7164419.0
2006-04-25 19:35:00,2.02116,2.0213,2.02116,2.02121,11512248.0
2006-04-25 19:36:00,2.02117,2.02128,2.02117,2.0212,60292.0
2006-04-25 19:37:00,2.02138,2.02153,2.02138,2.02153,3988661.0
2006-04-25 19:38:00,2.02145,2.02145,2.02128,2.02134,2913817.0
2006-04-25 19:39:00,2.0215,2.02153,2.02141,2.02147,3940166.0
2006-04-25 19:40:00,2.02135,2.02152,2.02135,2.02152,4112262.0
2006-04-25 19:41:00,2.02149,2.02149,2.02123,2.02128,4147507.0
2006-04-25 19:43:00,2.02128,2.02135,2.02119,2.02119,717148.0
2006-04-25 19:45:00,2.02131,2.02131,2.02113,2.02114,2307754.0
2006-04-25 19:46:00,2.02116,2.02124,2.02116,2.02121,10186342.0
2006-04-25 19:47:00,2.02122,2.0214,2.02108,2.02131,9183921.0
2006-04-25 19:49:00,2.02129,2.02142,2.02107,2.02132,5627898.0
2006-04-25 19:50:00,2.02131,2.02141,2.02124,2.02141,2987296.0
2006-04-25 19:51:00,2.02146,2.02165,2.02141,2.02144,15491340.0
2006-04-25 19:53:00,2.02147,2.02159,2.0214,2.02159,4080073.0
2006-04-25 19:54:00,2.02162,2.02162,2.02139,2.02148,3470631.0
2006-04-25 19:56:00,2.02134,2.02135,2.02125,2.02125,11370131.0
2006-04-25 19:57:00,2.0213,2.02139,2.02117,2.02139,13216976.0
2006-04-25 19:59:00,2.02156,2.02187,2.02156,2.02187,5000434.0
2006-04-25 20:01:00,2.02194,2.02194,2.02181,2.02184,10605735.0
2006-04-25 20:02:00,2.02176,2.02176,2.02165,2.02172,2326629.0
2006-04-25 20:04:00,2.02174,2.02174,2.02169,2.02169,2540039.0
2006-04-25 20:06:00,2.02167,2.02167,2.02138,2.02138,2262361.0
2006-04-25 20:07:00,2.02157,2.0216,2.02157,2.0216,288944.0
2006-04-25 20:08:00,2.02168,2.02208,2.02168,2.02208,1614607.0
2006-04-25 20:09:00,2.02204,2.02204,2.02178,2.02182,7096994.0
2006-04-25 20:10:00,2.02175,2.02178,2.02136,2.02158,4580900.0
2006-04-25 20:11:00,2.02156,2.02156,2.02152,2.02152,3320913.0
2006-04-25 20:12:00,2.02149,2.02149,2.02126,2.02126,10612443.0
2006-04-25 20:13:00,2.02073,2.02128,2.02073,2.02121,13614420.0
2006-04-25 20:14:00,2.02128,2.02135,2.02125,2.02131,3907458.0
2006-04-25 20:15:00,2.02131,2.02142,2.02116,2.02142,17304025.0
2006-04-25 20:16:00,2.02149,2.02153,2.02149,2.02153,2501329.0
2006-04-25 20:17:00,2.02132,2.02157,2.02132,2.02157,3635065.0
2006-04-25 20:18:00,2.02157,2.02192,2.02157,2.02192,15516902.0
2006-04-25 20:19:00,2.02186,2.02186,2.02156,2.02157,8919918.0
2006-04-25 20:20:00,2.02157,2.02157,2.02135,2.02149,4186977.0
2006-04-25 20:21:00,2.0214,2.0214,2.02111,2.02122,1474242.0
2006-04-25 20:22:00,2.02129,2.02138,2.02127,2.02138,2050856.0
2006-04-25 20:23:00,2.02146,2.02146,2.02127,2.02127,1611288.0
2006-04-25 20:24:00,2.02093,2.02111,2.02093,2.02099,2070420.0
2006-04-25 20:25:00,2.021,2.02116,2.02098,2.02116,7774889.0
2006-04-25 20:26:00,2.02105,2.02126,2.02105,2.02111,1008726.0
2006-04-25 20:27:00,2.02117,2.02125,2.02105,2.02121,1990063.0
2006-04-25 20:28:00,2.02124,2.02124,2.02087,2.02108,2185866.0
2006-04-25 20:29:00,2.021,2.02104,2.02098,2.02101,3305530.0
2006-04-25 20:30:00,2.02124,2.02163,2.02122,2.02129,1237184.0
2006-04-25 20:31:00,2.02131,2.02137,2.02096,2.02096,7621631.0
2006-04-25 20:32:00,2.02091,2.02091,2.02077,2.02087,7682220.0
2006-04-25 20:33:00,2.02086,2.02089,2.02086,2.02089,494149.0
2006-04-25 20:34:00,2.021,2.02117,2.02083,2.02117,11393480.0
2006-04-25 20:35:00,2.02117,2.02158,2.02117,2.02147,9735420.0
2006-04-25 20:37:00,2.02141,2.02141,2.02139,2.02139,7510230.0
2006-04-25 20:39:00,2.0213,2.0213,2.02122,2.02124,3115946.0
2006-04-25 20:40:00,2.02116,2.02119,2.02111,2.02111,3787040.0
2006-04-25 20:41:00,2.02115,2.02115,2.02078,2.02083,6204062.0
2006-04-25 20:42:00,2.02088,2.02099,2.02088,2.02097,10761551.0
2006-04-25 20:43:00,2.0211,2.02114,2.02093,2.02106,2286328.0
2006-04-25 20:44:00,2.02103,2.0214,2.02103,2.0213,4423386.0
2006-04-25 20:45:00,2.02141,2.0215,2.02141,2.0215,4016400.0
2006-04-25 20:46:00,2.02148,2.02165,2.02148,2.02165,5535039.0
2006-04-25 20:47:00,2.02182,2.02203,2.02177,2.02203,4089021.0
2006-04-25 20:48:00,2.02195,2.02229,2.02195,2.02229,8111097.0
2006-04-25 20:49:00,2.02235,2.02238,2.02235,2.02237,1202489.0
2006-04-25 20:50:00,2.02245,2.02265,2.02245,2.02265,890643.0
2006-04-25 20:51:00,2.02266,2.02307,2.02259,2.02307,4488751.0
2006-04-25 20:52:00,2.02292,2.02292,2.02272,2.02288,10010017.0
2006-04-25 20:53:00,2.02283,2.0229,2.02283,2.0229,1020262.0
2006-04-25 20:54:00,2.02287,2.02292,2.02283,2.02292,5189344.0
2006-04-25 20:55:00,2.02314,2.02314,2.02295,2.02304,7547096.0
2006-04-25 20:56:00,2.02306,2.0231,2.02297,2.0231,9255957.0
2006-04-25 20:57:00,2.02316,2.02338,2.02316,2.02321,4899073.0
2006-04-25 20:58:00,2.02307,2.02307,2.0229,2.023,16915898.0
2006-04-25 20:59:00,2.02313,2.02358,2.02313,2.02358,6313277.0
2006-04-25 21:00:00,2.02361,2.02362,2.0232,2.0232,6719327.0
2006-04-25 21:01:00,2.02313,2.02313,2.02271,2.02271,8019661.0
2006-04-25 21:02:00,2.02252,2.0228,2.02252,2.0228,9097008.0
2006-04-25 21:03:00,2.02282,2.02282,2.02235,2.02263,9037756.0
2006-04-25 21:04:00,2.02252,2.02252,2.02235,2.02236,14040072.0
2006-04-25 21:05:00,2.02233,2.02233,2.02214,2.02222,3333873.0
2006-04-25 21:06:00,2.02217,2.02219,2.02202,2.02202,2607644.0
2006-04-25 21:07:00,2.02195,2.02207,2.02195,2.02206,7215665.0
2006-04-25 21:08:00,2.02189,2.02193,2.02163,2.0217,19522004.0
2006-04-25 21:09:00,2.0217,2.0217,2.02122,2.02131,2196734.0
2006-04-25 21:10:00,2.02121,2.02121,2.02107,2.02107,599732.0
2006-04-25 21:11:00,2.02095,2.021,2.02081,2.02081,8795942.0
2006-04-25 21:12:00,2.02086,2.02124,2.02086,2.02124,13637969.0
2006-04-25 21:13:00,2.02126,2.02131,2.02123,2.02131,14121105.0
2006-04-25 21:15:00,2.02143,2.02158,2.02143,2.02152,9564712.0
2006-04-25 21:16:00,2.02162,2.02168,2.02159,2.02159,2853897.0
2006-04-25 21:17:00,2.02157,2.02169,2.02156,2.02163,24301844.0
2006-04-25 21:18:00,2.02162,2.02177,2.0215,2.02177,14943465.0
2006-04-25 21:19:00,2.02181,2.02207,2.02181,2.02207,4104461.0
2006-04-25 21:21:00,2.02205,2.02205,2.02176,2.02176,7065432.0
2006-04-25 21:23:00,2.02161,2.02183,2.02155,2.02183,2101003.0
2006-04-25 21:24:00,2.02205,2.02243,2.02205,2.0224,3176396.0
2006-04-25 21:25:00,2.02229,2.02252,2.02229,2.02252,15858441.0
2006-04-25 21:26:00,2.0224,2.02276,2.0224,2.02276,1521754.0
2006-04-25 21:27:00,2.02275,2.02287,2.02275,2.02287,955406.0
2006-04-25 21:28:00,2.02292,2.02292,2.02279,2.02279,1632152.0
2006-04-25 21:30:00,2.0228,2.0228,2.02257,2.02263,5444141.0
2006-04-25 21:31:00,2.02259,2.02259,2.02245,2.02245,18446755.0
2006-04-25 21:32:00,2.02241,2.02241,2.02214,2.02214,1482884.0
2006-04-25 21:33:00,2.02226,2.02226,2.02183,2.022,1105561.0
2006-04-25 21:34:00,2.02196,2.02222,2.02196,2.02222,1518502.0
2006-04-25 21:35:00,2.02229,2.02261,2.02229,2.02261,6348593.0
2006-04-25 21:36:00,2.02248,2.02267,2.02248,2.02267,14601153.0
2006-04-25 21:37:00,2.02276,2.02294,2.02273,2.02294,4159227.0
2006-04-25 21:38:00,2.02293,2.02293,2.02258,2.02258,20360640.0
2006-04-25 21:39:00,2.02267,2.02267,2.0225,2.0225,410285.0
2006-04-25 21:40:00,2.02256,2.02256,2.02199,2.02199,962688.0
2006-04-25 21:41:00,2.02215,2.0223,2.02213,2.02213,13028147.0
2006-04-25 21:42:00,2.02215,2.02237,2.02213,2.02237,7429785.0
2006-04-25 21:43:00,2.02231,2.02279,2.02231,2.02279,3097452.0
2006-04-25 21:44:00,2.02275,2.02302,2.02275,2.02289,6497142.0
2006-04-25 21:45:00,2.02295,2.02295,2.02262,2.02282,2509313.0
2006-04-25 21:46:00,2.02275,2.02278,2.02256,2.02257,915263.0
2006-04-25 21:47:00,2.02252,2.02262,2.02248,2.02262,2471744.0
2006-04-25 21:48:00,2.02255,2.02255,2.02229,2.02229,9280798.0
2006-04-25 21:50:00,2.02224,2.02224,2.02216,2.0222,7053327.0
2006-04-25 21:51:00,2.02207,2.02232,2.02205,2.02232,13971643.0
2006-04-25 21:52:00,2.02229,2.02231,2.02216,2.02225,5703881.0
2006-04-25 21:53:00,2.02213,2.02223,2.02212,2.02212,6429881.0
2006-04-25 21:54:00,2.02208,2.02231,2.02202,2.02231,3882594.0
2006-04-25 21:55:00,2.0223,2.02236,2.02223,2.02236,7031310.0
2006-04-25 21:56:00,2.02238,2.02247,2.02235,2.02235,4360029.0
2006-04-25 21:57:00,2.02241,2.02252,2.02237,2.02252,537201.0
2006-04-25 21:58:00,2.02255,2.02283,2.02255,2.02283,2206374.0
2006-04-25 22:00:00,2.02275,2.02289,2.02275,2.02276,7978432.0
2006-04-25 22:01:00,2.02287,2.023,2.02287,2.02292,5156371.0
2006-04-25 22:02:00,2.02289,2.02289,2.02263,2.02275,2769732.0
2006-04-25 22:03:00,2.02265,2.0228,2.02244,2.0228,5206803.0
2006-04-25 22:04:00,2.02266,2.02266,2.02243,2.02259,1836165.0
2006-04-25 22:05:00,2.02267,2.02284,2.02267,2.02267,4448781.0
2006-04-25 22:06:00,2.0226,2.02272,2.02259,2.02271,3313085.0
2006-04-25 22:07:00,2.02252,2.02273,2.02252,2.02254,12321003.0
2006-04-25 22:08:00,2.02252,2.02252,2.02233,2.02233,5354649.0
2006-04-25 22:09:00,2.02236,2.0224,2.02233,2.0224,1148407.0
2006-04-25 22:10:00,2.02245,2.02276,2.02245,2.02276,3251682.0
2006-04-25 22:11:00,2.02278,2.02298,2.02278,2.02287,7799837.0
2006-04-25 22:12:00,2.02298,2.02298,2.02266,2.02266,6791308.0
2006-04-25 22:13:00,2.02276,2.02298,2.0227,2.0227,3541137.0
2006-04-25 22:14:00,2.0228,2.02289,2.02275,2.02289,12309670.0
2006-04-25 22:15:00,2.02289,2.02289,2.02273,2.02273,3643153.0
2006-04-25 22:18:00,2.02253,2.02269,2.02253,2.02253,7608420.0
2006-04-25 22:19:00,2.02248,2.02248,2.02233,2.02233,836925.0
2006-04-25 22:20:00,2.02225,2.02229,2.02212,2.02216,13401754.0
2006-04-25 22:21:00,2.0222,2.02236,2.0222,2.02225,2369063.0
2006-04-25 22:22:00,2.022,2.02244,2.022,2.02226,10870705.0
2006-04-25 22:23:00,2.02221,2.02233,2.02221,2.02225,11927823.0
2006-04-25 22:24:00,2.02216,2.02223,2.02216,2.02222,2776610.0
2006-04-25 22:25:00,2.02222,2.02222,2.02203,2.02217,1384936.0
2006-04-25 22:26:00,2.02225,2.02244,2.02218,2.02244,4001073.0
2006-04-25 22:27:00,2.02259,2.02265,2.02248,2.02252,12495924.0
2006-04-25 22:28:00,2.02239,2.02239,2.02215,2.02219,7922745.0
2006-04-25 22:30:00,2.02219,2.02246,2.02219,2.02227,2346244.0
2006-04-25 22:31:00,2.02224,2.0223,2.02224,2.0223,3482250.0
2006-04-25 22:32:00,2.02253,2.02289,2.02252,2.02289,1979821.0
2006-04-25 22:33:00,2.02277,2.0228,2.02265,2.02265,4955668.0
2006-04-25 22:34:00,2.02262,2.02262,2.02229,2.02229,2450710.0
2006-04-25 22:35:00,2.02241,2.02249,2.02201,2.02201,7158957.0
2006-04-25 22:36:00,2.02236,2.02236,2.02221,2.02221,811979.0
2006-04-25 22:37:00,2.02214,2.02214,2.02199,2.02199,557321.0
2006-04-25 22:38:00,2.02204,2.02208,2.02193,2.02196,6135981.0
2006-04-25 22:39:00,2.02188,2.02188,2.02178,2.02178,3824877.0
2006-04-25 22:40:00,2.02168,2.02168,2.0216,2.0216,7317913.0
2006-04-25 22:41:00,2.02159,2.02197,2.02159,2.02197,4331597.0
2006-04-25 22:42:00,2.02201,2.02201,2.02136,2.02136,1843387.0
2006-04-25 22:43:00,2.02135,2.0215,2.02108,2.0215,11505750.0
2006-04-25 22:44:00,2.0215,2.02163,2.02149,2.02163,333058.0
2006-04-25 22:45:00,2.02145,2.02145,2.02133,2.02141,1734958.0
2006-04-25 22:46:00,2.02146,2.02163,2.02146,2.02163,3293801.0
2006-04-25 22:47:00,2.02158,2.02158,2.02143,2.02143,575502.0
2006-04-25 22:48:00,2.02155,2.0219,2.02155,2.0219,8853945.0
2006-04-25 22:49:00,2.02188,2.02197,2.02188,2.02197,3742158.0
2006-04-25 22:50:00,2.02201,2.02218,2.02201,2.02217,17513840.0
2006-04-25 22:51:00,2.02222,2.0225,2.02222,2.0225,5959274.0
2006-04-25 22:52:00,2.02257,2.02285,2.02257,2.02285,1146552.0
2006-04-25 22:53:00,2.02285,2.02319,2.02282,2.02319,5080771.0
2006-04-25 22:54:00,2.02314,2.02314,2.02302,2.02302,7446932.0
2006-04-25 22:55:00,2.02295,2.02295,2.02265,2.02267,1624045.0
2006-04-25 22:56:00,2.02274,2.02274,2.02246,2.02246,790427.0
2006-04-25 22:57:00,2.02255,2.02278,2.02247,2.02278,4247476.0
2006-04-25 22:58:00,2.02277,2.02299,2.02277,2.02299,1427800.0
2006-04-25 22:59:00,2.02302,2.02342,2.02302,2.02337,13815317.0
2006-04-25 23:32:00,2.02332,2.02332,2.02323,2.02323,5634087.0
2006-04-25 23:33:00,2.0232,2.0232,2.02293,2.02293,14025428.0
2006-04-25 23:34:00,2.0229,2.0229,2.02277,2.02277,7460295.0
2006-04-25 23:35:00,2.02276,2.02276,2.02252,2.02252,10538701.0
2006-04-25 23:36:00,2.02249,2.02249,2.02248,2.02248,3996378.0
2006-04-25 23:40:00,2.02237,2.02237,2.0222,2.02226,6160794.0
2006-04-25 23:44:00,2.02228,2.02228,2.0219,2.0219,8076427.0
2006-04-25 23:45:00,2.02193,2.02193,2.02181,2.02181,429777.0
2006-04-25 23:47:00,2.0218,2.0218,2.02162,2.02162,2047773.0
2006-04-25 23:48:00,2.02167,2.02167,2.02147,2.02147,14588027.0
2006-04-25 23:49:00,2.02131,2.02136,2.02124,2.02128,460599.0
2006-04-25 23:50:00,2.02124,2.02124,2.02078,2.0208,981093.0
2006-04-25 23:51:00,2.02082,2.02087,2.02078,2.02087,5822771.0
2006-04-25 23:52:00,2.02093,2.02103,2.02085,2.02103,15582653.0
2006-04-25 23:53:00,2.02107,2.02107,2.02077,2.02091,1211896.0
2006-04-25 23:54:00,2.02086,2.02086,2.02063,2.02064,2844285.0
2006-04-25 23:55:00,2.02069,2.02077,2.02069,2.02077,193394.0
2006-04-25 23:56:00,2.02076,2.02076,2.02056,2.02058,10463885.0
2006-04-25 23:58:00,2.02064,2.02066,2.02057,2.02057,3122914.0
2006-04-26 00:00:00,2.02056,2.02069,2.02047,2.02069,5153643.0
2006-04-26 00:01:00,2.0207,2.02094,2.02065,2.02094,1496143.0
2006-04-26 00:02:00,2.02092,2.0214,2.02092,2.0214,2261370.0
2006-04-26 00:03:00,2.02148,2.02148,2.02148,2.02148,3718413.0
2006-04-26 00:04:00,2.02151,2.02177,2.02151,2.02176,3885959.0
2006-04-26 00:05:00,2.02185,2.02185,2.02182,2.02182,2559966.0
2006-04-26 00:08:00,2.02194,2.02194,2.02177,2.02182,3200064.0
2006-04-26 00:09:00,2.02176,2.02182,2.02168,2.02182,898683.0
2006-04-26 00:11:00,2.02166,2.02178,2.02166,2.02166,1036357.0
2006-04-26 00:15:00,2.02173,2.0218,2.02157,2.0218,21928612.0
2006-04-26 00:16:00,2.02185,2.02198,2.02182,2.02198,15141165.0
2006-04-26 00:17:00,2.02186,2.02186,2.02152,2.02163,8407892.0
2006-04-26 00:19:00,2.02161,2.02186,2.02161,2.02186,9261902.0
2006-04-26 00:20:00,2.02187,2.02187,2.02185,2.02185,527399.0
2006-04-26 00:23:00,2.02189,2.02201,2.0218,2.02201,3977944.0
2006-04-26 00:24:00,2.02186,2.0223,2.02186,2.02224,5011330.0
2006-04-26 00:25:00,2.02231,2.02231,2.0221,2.02218,3567139.0
2006-04-26 00:27:00,2.02222,2.02223,2.02222,2.02223,1891887.0
2006-04-26 00:31:00,2.02223,2.02255,2.02223,2.02251,20522922.0
2006-04-26 00:32:00,2.02234,2.02234,2.02208,2.02213,2091529.0
2006-04-26 00:33:00,2.02208,2.02208,2.02191,2.02204,4099613.0
2006-04-26 00:34:00,2.02206,2.02216,2.02206,2.02216,4985235.0
2006-04-26 00:35:00,2.02223,2.02244,2.02219,2.02244,4083204.0
2006-04-26 00:36:00,2.02224,2.02225,2.02175,2.02196,6032297.0
2006-04-26 00:38:00,2.02195,2.02206,2.02195,2.02201,11068508.0
2006-04-26 00:40:00,2.02197,2.02235,2.02197,2.02235,6231612.0
2006-04-26 00:41:00,2.02226,2.02277,2.02226,2.02277,1160189.0
2006-04-26 00:42:00,2.0227,2.0227,2.02247,2.02247,2954548.0
2006-04-26 00:43:00,2.02243,2.02245,2.02243,2.02244,1512631.0
2006-04-26 00:44:00,2.02241,2.02248,2.0224,2.02246,1603096.0
2006-04-26 00:46:00,2.02238,2.02238,2.02199,2.02199,9862330.0
2006-04-26 00:51:00,2.02205,2.02207,2.02205,2.02207,82194.0
2006-04-26 00:56:00,2.02191,2.02191,2.02154,2.02182,3886613.0
2006-04-26 00:59:00,2.02174,2.022,2.02174,2.02185,2788690.0
2006-04-26 01:03:00,2.02224,2.02224,2.02189,2.02189,10677831.0
2006-04-26 01:04:00,2.02202,2.02209,2.02195,2.02206,12010986.0
2006-04-26 01:05:00,2.02203,2.0221,2.02203,2.02203,2782382.0
2006-04-26 01:06:00,2.02199,2.02231,2.02199,2.02231,13675870.0
2006-04-26 01:07:00,2.02236,2.02249,2.02232,2.02249,15045693.0
2006-04-26 01:10:00,2.0226,2.0226,2.02258,2.02259,1567138.0
2006-04-26 01:11:00,2.02253,2.02253,2.02211,2.02211,6852088.0
2006-04-26 01:12:00,2.02208,2.02208,2.02188,2.02188,473814.0
2006-04-26 01:13:00,2.02202,2.02202,2.022,2.022,286897.0
2006-04-26 01:19:00,2.02204,2.02204,2.0219,2.02194,13404197.0
2006-04-26 01:21:00,2.02189,2.0219,2.02173,2.0219,7937400.0
2006-04-26 01:23:00,2.02196,2.02221,2.02192,2.02218,13347983.0
2006-04-26 01:24:00,2.02212,2.02212,2.02173,2.02194,4052858.0
2006-04-26 01:25:00,2.0219,2.02226,2.0219,2.02226,16790512.0
2006-04-26 01:26:00,2.02218,2.02254,2.02218,2.02254,3452618.0
2006-04-26 01:28:00,2.02253,2.02253,2.02248,2.0225,1329890.0
2006-04-26 01:29:00,2.02237,2.02239,2.02237,2.02239,1387160.0
2006-04-26 01:30:00,2.02233,2.02233,2.02178,2.02214,10930958.0
2006-04-26 01:31:00,2.0221,2.0221,2.02163,2.02187,7927752.0
2006-04-26 01:32:00,2.02196,2.02203,2.02196,2.02202,524503.0
2006-04-26 01:36:00,2.02214,2.02222,2.02214,2.02222,92265.0
2006-04-26 01:40:00,2.02222,2.02222,2.02207,2.02207,11026628.0
2006-04-26 01:42:00,2.02198,2.02198,2.02183,2.02183,755011.0
2006-04-26 01:43:00,2.02179,2.02179,2.02177,2.02177,267508.0
2006-04-26 01:44:00,2.02173,2.02183,2.02152,2.02182,13271739.0
2006-04-26 01:45:00,2.02184,2.02195,2.02182,2.02195,1096343.0
2006-04-26 01:46:00,2.02188,2.02208,2.02188,2.02208,832424.0
2006-04-26 01:48:00,2.02202,2.02275,2.02202,2.02275,6232369.0
2006-04-26 01:49:00,2.02275,2.02284,2.02271,2.02284,4513270.0
2006-04-26 01:50:00,2.02277,2.02287,2.02263,2.02263,14835690.0
2006-04-26 01:51:00,2.02278,2.02292,2.02278,2.02283,1321383.0
2006-04-26 01:52:00,2.02282,2.02282,2.02266,2.02266,898067.0
2006-04-26 01:53:00,2.02269,2.02269,2.02266,2.02266,961253.0
2006-04-26 01:54:00,2.02267,2.0228,2.02227,2.02227,8876652.0
2006-04-26 01:55:00,2.02214,2.02218,2.02208,2.02213,6193680.0
2006-04-26 01:56:00,2.02201,2.02201,2.0218,2.02197,2864192.0
2006-04-26 01:57:00,2.02173,2.02202,2.02173,2.02196,14318370.0
2006-04-26 01:59:00,2.02196,2.02196,2.02122,2.02122,6055992.0
2006-04-26 02:00:00,2.02105,2.02118,2.02104,2.02118,5585678.0
2006-04-26 02:01:00,2.02123,2.02132,2.02117,2.02125,4602426.0
2006-04-26 02:02:00,2.02129,2.02131,2.02099,2.02099,14511371.0
2006-04-26 02:03:00,2.02114,2.02114,2.02086,2.02086,2619528.0
2006-04-26 02:04:00,2.02096,2.02108,2.02096,2.02105,5644989.0
2006-04-26 02:05:00,2.02122,2.02148,2.02122,2.02148,9576710.0
2006-04-26 02:06:00,2.02155,2.02166,2.02155,2.02166,1033605.0
2006-04-26 02:07:00,2.02157,2.02186,2.02157,2.02186,4188998.0
2006-04-26 02:09:00,2.02185,2.02185,2.02155,2.02162,13836680.0
2006-04-26 02:10:00,2.02169,2.0217,2.02155,2.02162,4571788.0
2006-04-26 02:11:00,2.0217,2.02181,2.02157,2.02157,5904661.0
2006-04-26 02:12:00,2.02171,2.02171,2.02152,2.02152,1820567.0
2006-04-26 02:14:00,2.02162,2.02162,2.02143,2.02143,1122268.0
2006-04-26 02:15:00,2.02137,2.02143,2.0211,2.02141,12478129.0
2006-04-26 02:16:00,2.0215,2.0215,2.02144,2.02144,278047.0
2006-04-26 02:17:00,2.02136,2.02136,2.0212,2.0212,792080.0
2006-04-26 02:19:00,2.02123,2.02147,2.02123,2.02147,1404237.0
2006-04-26 02:20:00,2.02148,2.02171,2.02148,2.02171,2508203.0
2006-04-26 02:21:00,2.02173,2.02173,2.02144,2.02146,3607714.0
2006-04-26 02:22:00,2.02138,2.02138,2.02124,2.02124,3891130.0
2006-04-26 02:23:00,2.02127,2.02131,2.02127,2.02131,91943.0
2006-04-26 02:24:00,2.02128,2.02131,2.02124,2.02128,7344174.0
2006-04-26 02:27:00,2.02124,2.02124,2.02113,2.02113,484888.0
2006-04-26 02:28:00,2.02118,2.02123,2.02107,2.02116,7275836.0
2006-04-26 02:29:00,2.02108,2.02108,2.02055,2.02097,10775787.0
2006-04-26 02:30:00,2.0211,2.0211,2.02108,2.02108,1427413.0
2006-04-26 02:31:00,2.02111,2.02146,2.02111,2.02146,8068134.0
2006-04-26 02:32:00,2.0215,2.0215,2.02124,2.02126,1264047.0
2006-04-26 02:33:00,2.02125,2.02134,2.02125,2.02126,9669505.0
2006-04-26 02:34:00,2.02142,2.02146,2.02127,2.02145,10571488.0
2006-04-26 02:35:00,2.02156,2.02157,2.02145,2.02157,3890620.0
2006-04-26 02:36:00,2.02157,2.02181,2.02157,2.02181,255817.0
2006-04-26 02:38:00,2.02187,2.02192,2.02173,2.02183,7403601.0
2006-04-26 02:39:00,2.02183,2.02209,2.02177,2.02209,646544.0
2006-04-26 02:40:00,2.02219,2.02238,2.02219,2.02233,12434321.0
2006-04-26 02:41:00,2.02234,2.02239,2.02223,2.02239,13096130.0
2006-04-26 02:42:00,2.02225,2.02242,2.02225,2.02239,7442993.0
2006-04-26 02:43:00,2.02235,2.02235,2.02209,2.02209,2178801.0
2006-04-26 02:44:00,2.02202,2.02202,2.02184,2.02184,4307093.0
2006-04-26 02:45:00,2.02183,2.02204,2.02183,2.02199,1078628.0
2006-04-26 02:46:00,2.02194,2.02199,2.02194,2.02199,307500.0
2006-04-26 02:47:00,2.02188,2.02203,2.02188,2.02203,508165.0
2006-04-26 02:48:00,2.02197,2.022,2.02173,2.022,7027780.0
2006-04-26 02:52:00,2.022,2.02225,2.022,2.02225,10202115.0
2006-04-26 02:53:00,2.02216,2.02216,2.02204,2.02209,15059872.0
2006-04-26 02:54:00,2.0223,2.02267,2.0223,2.02267,2602789.0
2006-04-26 02:55:00,2.02269,2.02269,2.02244,2.02244,11719178.0
2006-04-26 02:59:00,2.02244,2.02249,2.02238,2.02242,17951971.0
2006-04-26 03:00:00,2.0222,2.02235,2.02217,2.02217,3808171.0
2006-04-26 03:01:00,2.02226,2.02244,2.02226,2.02244,5186701.0
2006-04-26 03:02:00,2.02248,2.02273,2.02248,2.02273,6830217.0
2006-04-26 03:03:00,2.02275,2.02275,2.02234,2.02255,3689939.0
2006-04-26 03:04:00,2.02259,2.02263,2.02259,2.02263,1165806.0
2006-04-26 03:05:00,2.02283,2.02283,2.02235,2.02235,2219869.0
2006-04-26 03:06:00,2.02241,2.02244,2.02241,2.02244,1212270.0
2006-04-26 03:07:00,2.02244,2.02244,2.02226,2.02235,9089586.0
2006-04-26 03:08:00,2.02246,2.02252,2.02246,2.02252,157628.0
2006-04-26 03:09:00,2.02255,2.02255,2.02224,2.02224,3715224.0
2006-04-26 03:10:00,2.0223,2.0223,2.02207,2.02216,3503664.0
2006-04-26 03:11:00,2.02216,2.02216,2.02207,2.02207,2713514.0
2006-04-26 03:12:00,2.02219,2.02241,2.02219,2.0223,5374295.0
2006-04-26 03:13:00,2.02243,2.02246,2.02237,2.02237,9336576.0
2006-04-26 03:14:00,2.02249,2.02252,2.02249,2.02252,1265556.0
2006-04-26 03:15:00,2.02254,2.0226,2.02247,2.02259,3730273.0
2006-04-26 03:16:00,2.02261,2.02261,2.02242,2.02242,1439230.0
2006-04-26 03:17:00,2.02243,2.02255,2.02241,2.02252,17059793.0
2006-04-26 03:18:00,2.02253,2.02253,2.02237,2.02237,214656.0
2006-04-26 03:19:00,2.02229,2.02229,2.02198,2.02198,418081.0
2006-04-26 03:20:00,2.02203,2.02203,2.02194,2.02194,975043.0
2006-04-26 03:23:00,2.02173,2.02173,2.02119,2.02119,4335543.0
2006-04-26 03:24:00,2.02154,2.02172,2.02147,2.02172,7637114.0
2006-04-26 03:26:00,2.02178,2.02198,2.02158,2.02158,8451837.0
2006-04-26 03:27:00,2.02196,2.02196,2.02157,2.02171,2021973.0
2006-04-26 03:28:00,2.02167,2.02168,2.02154,2.02156,13925736.0
2006-04-26 03:29:00,2.02156,2.02184,2.02144,2.02184,2356703.0
2006-04-26 03:30:00,2.02185,2.02215,2.02179,2.02215,2409467.0
2006-04-26 03:31:00,2.02211,2.02211,2.02185,2.02185,3599343.0
2006-04-26 03:32:00,2.02181,2.02181,2.02179,2.02179,1822803.0
2006-04-26 03:33:00,2.02173,2.02173,2.02157,2.02157,10776197.0
2006-04-26 03:34:00,2.02152,2.02152,2.02134,2.02136,3424674.0
2006-04-26 03:35:00,2.02125,2.02133,2.02074,2.02074,4979955.0
2006-04-26 03:37:00,2.02078,2.02078,2.02044,2.02044,8434925.0
2006-04-26 03:38:00,2.02034,2.02046,2.02026,2.02032,4763283.0
2006-04-26 03:39:00,2.02029,2.02029,2.01996,2.01996,517463.0
2006-04-26 03:40:00,2.01986,2.01986,2.01965,2.01965,9008757.0
2006-04-26 03:41:00,2.01974,2.01978,2.01974,2.01978,1596551.0
2006-04-26 03:42:00,2.01992,2.02043,2.01992,2.02043,8004466.0
2006-04-26 03:43:00,2.02048,2.02078,2.02048,2.02078,10074980.0
2006-04-26 03:44:00,2.02072,2.02072,2.02026,2.0203,23425503.0
2006-04-26 03:45:00,2.02037,2.02038,2.02037,2.02038,392698.0
2006-04-26 03:46:00,2.02047,2.02047,2.02037,2.02037,4455608.0
2006-04-26 03:47:00,2.02032,2.02044,2.02023,2.02024,1966765.0
2006-04-26 03:48:00,2.02023,2.02024,2.02008,2.02008,981677.0
2006-04-26 03:49:00,2.02017,2.02018,2.02011,2.02018,5986320.0
2006-04-26 03:50:00,2.02028,2.02033,2.02009,2.02009,957269.0
2006-04-26 03:51:00,2.02011,2.02016,2.02009,2.02016,3460651.0
2006-04-26 03:52:00,2.02033,2.02034,2.02019,2.02034,1025754.0
2006-04-26 03:53:00,2.02033,2.02034,2.02033,2.02034,2851589.0
2006-04-26 03:54:00,2.02034,2.02045,2.02034,2.02045,2061178.0
2006-04-26 03:55:00,2.02035,2.02035,2.02016,2.02033,3911383.0
2006-04-26 03:56:00,2.02025,2.02025,2.02012,2.02012,3718413.0
2006-04-26 03:57:00,2.01997,2.02,2.01989,2.01991,2102232.0
2006-04-26 03:58:00,2.02006,2.02007,2.01995,2.02004,2158469.0
2006-04-26 03:59:00,2.02008,2.02019,2.01998,2.02019,4718156.0
2006-04-26 04:00:00,2.02021,2.02046,2.02012,2.02046,20442963.0
2006-04-26 04:02:00,2.02053,2.02087,2.02053,2.02087,5141591.0
2006-04-26 04:03:00,2.02072,2.02076,2.02046,2.02053,10738798.0
2006-04-26 04:04:00,2.02026,2.02039,2.02026,2.02039,212591.0
2006-04-26 04:05:00,2.02045,2.02054,2.02043,2.02046,2711684.0
2006-04-26 04:06:00,2.02052,2.02052,2.02031,2.02034,1294209.0
2006-04-26 04:07:00,2.02024,2.02039,2.02015,2.02039,14572760.0
2006-04-26 04:08:00,2.0204,2.02045,2.02023,2.02023,5302104.0
2006-04-26 04:09:00,2.01997,2.02008,2.01978,2.02008,928450.0
2006-04-26 04:10:00,2.02031,2.02053,2.02024,2.02024,457307.0
2006-04-26 04:11:00,2.02033,2.02037,2.02025,2.02036,13605697.0
2006-04-26 04:12:00,2.02029,2.02051,2.02029,2.02051,2087647.0
2006-04-26 04:13:00,2.02051,2.02073,2.02041,2.02073,4108269.0
2006-04-26 04:14:00,2.02083,2.02096,2.02066,2.02096,2344421.0
2006-04-26 04:15:00,2.0209,2.0209,2.02048,2.02061,7550180.0
2006-04-26 04:16:00,2.02052,2.02052,2.02007,2.02041,18103800.0
2006-04-26 04:17:00,2.02045,2.02077,2.02045,2.02077,10479681.0
2006-04-26 04:18:00,2.02078,2.02078,2.02053,2.02055,6927949.0
2006-04-26 04:19:00,2.02048,2.02048,2.01997,2.01997,5795123.0
2006-04-26 04:20:00,2.02,2.02028,2.02,2.02012,9435109.0
2006-04-26 04:21:00,2.02013,2.02019,2.02004,2.02019,2360116.0
2006-04-26 04:24:00,2.02019,2.02028,2.02019,2.02021,10332060.0
2006-04-26 04:26:00,2.02019,2.02019,2.02011,2.02014,13522395.0
2006-04-26 04:28:00,2.02017,2.02037,2.02002,2.02032,2721814.0
2006-04-26 04:29:00,2.02027,2.02037,2.0202,2.02037,11099746.0
2006-04-26 04:30:00,2.02038,2.02072,2.02038,2.02072,10247066.0
2006-04-26 04:32:00,2.02087,2.02099,2.02087,2.02099,139515.0
2006-04-26 04:33:00,2.02101,2.02101,2.02092,2.02099,3377010.0
2006-04-26 04:34:00,2.02096,2.02096,2.02071,2.02071,1135907.0
2006-04-26 04:35:00,2.02065,2.02077,2.02041,2.02077,6956077.0
2006-04-26 04:36:00,2.02089,2.0209,2.02083,2.02083,1756358.0
2006-04-26 04:37:00,2.02064,2.0207,2.02064,2.0207,1197118.0
2006-04-26 04:38:00,2.02093,2.0215,2.02093,2.0215,8388642.0
2006-04-26 04:39:00,2.02144,2.02167,2.02144,2.02166,8313478.0
2006-04-26 04:40:00,2.02162,2.02162,2.02156,2.02158,1690006.0
2006-04-26 04:41:00,2.02154,2.02198,2.02137,2.02198,7397850.0
2006-04-26 04:42:00,2.02216,2.0223,2.02216,2.0223,4077058.0
2006-04-26 04:43:00,2.02214,2.0224,2.02214,2.0224,8239806.0
2006-04-26 04:44:00,2.02244,2.02269,2.02244,2.02269,1603976.0
2006-04-26 04:45:00,2.02266,2.02266,2.02209,2.02225,2469399.0
2006-04-26 04:46:00,2.02236,2.02242,2.02229,2.02229,1120248.0
2006-04-26 04:47:00,2.02228,2.02228,2.02215,2.02219,19208189.0
2006-04-26 04:48:00,2.02215,2.0222,2.02206,2.0222,6053182.0
2006-04-26 04:49:00,2.02226,2.02226,2.02223,2.02223,390179.0
2006-04-26 04:50:00,2.02234,2.02234,2.02216,2.02227,2804281.0
2006-04-26 04:51:00,2.02221,2.02226,2.02221,2.02226,16315210.0
2006-04-26 04:53:00,2.02225,2.02225,2.02209,2.02209,2692054.0
2006-04-26 04:54:00,2.022,2.02204,2.022,2.02204,330148.0
2006-04-26 04:55:00,2.0221,2.02236,2.0221,2.02236,950318.0
2006-04-26 04:56:00,2.02237,2.02277,2.02237,2.02277,7275562.0
2006-04-26 04:57:00,2.02267,2.02267,2.02253,2.02254,2861882.0
2006-04-26 04:58:00,2.02246,2.02246,2.02223,2.02223,3312691.0
2006-04-26 04:59:00,2.02236,2.0224,2.02236,2.0224,139874.0
2006-04-26 05:00:00,2.02249,2.02249,2.02235,2.02238,2535938.0
2006-04-26 05:01:00,2.0224,2.02255,2.0224,2.02255,13214942.0
2006-04-26 05:02:00,2.02268,2.02296,2.02268,2.02287,3992739.0
2006-04-26 05:03:00,2.02286,2.02314,2.02286,2.02314,732555.0
2006-04-26 05:04:00,2.02312,2.02326,2.02312,2.02326,2000050.0
2006-04-26 05:05:00,2.0233,2.02366,2.0233,2.02366,5148441.0
2006-04-26 05:06:00,2.02359,2.02359,2.02335,2.02341,5477920.0
2006-04-26 05:07:00,2.02342,2.02342,2.02335,2.02335,134313.0
2006-04-26 05:08:00,2.02329,2.02329,2.02293,2.02293,5500023.0
2006-04-26 05:09:00,2.02288,2.02288,2.02259,2.02259,16369605.0
2006-04-26 05:11:00,2.02256,2.02256,2.02226,2.02226,8781064.0
2006-04-26 05:12:00,2.02218,2.02233,2.02218,2.02233,525237.0
2006-04-26 05:13:00,2.02241,2.02261,2.02232,2.02261,4162945.0
2006-04-26 05:14:00,2.02282,2.02302,2.02279,2.02279,1735480.0
2006-04-26 05:15:00,2.02295,2.02329,2.02287,2.02329,1281939.0
2006-04-26 05:16:00,2.02334,2.02355,2.02334,2.02355,1562781.0
2006-04-26 05:17:00,2.02354,2.02354,2.02327,2.02327,1934909.0
2006-04-26 05:18:00,2.02302,2.02321,2.02302,2.02315,3961944.0
2006-04-26 05:21:00,2.02319,2.02344,2.02318,2.02344,6302363.0
2006-04-26 05:22:00,2.02345,2.02382,2.02336,2.02382,9956671.0
2006-04-26 05:25:00,2.0236,2.0236,2.02323,2.02323,2395376.0
2006-04-26 05:26:00,2.02322,2.02323,2.02322,2.02323,2161870.0
2006-04-26 05:27:00,2.02323,2.02331,2.02303,2.02331,11725143.0
2006-04-26 05:28:00,2.02309,2.02334,2.02309,2.02334,3743952.0
2006-04-26 05:29:00,2.02337,2.02359,2.02337,2.02359,2259829.0
2006-04-26 05:30:00,2.02366,2.02366,2.0231,2.0231,5604891.0
2006-04-26 05:31:00,2.02317,2.02317,2.02314,2.02314,1589955.0
2006-04-26 05:32:00,2.02303,2.0231,2.02298,2.02298,13217606.0
2006-04-26 05:33:00,2.0229,2.0231,2.0228,2.0231,4026035.0
2006-04-26 05:34:00,2.02312,2.02321,2.0231,2.02321,175130.0
2006-04-26 05:35:00,2.02328,2.02331,2.02317,2.02317,2833853.0
2006-04-26 05:37:00,2.02321,2.02321,2.02308,2.02319,4369332.0
2006-04-26 05:41:00,2.02322,2.02322,2.02298,2.02298,6987253.0
2006-04-26 05:42:00,2.02306,2.02318,2.02305,2.02305,2865440.0
2006-04-26 05:43:00,2.02306,2.02306,2.0229,2.0229,211832.0
2006-04-26 05:44:00,2.0228,2.02287,2.02275,2.02287,2851501.0
2006-04-26 05:45:00,2.02279,2.02279,2.02244,2.02244,11583392.0
2006-04-26 05:46:00,2.02232,2.02247,2.02222,2.02222,3510594.0
2006-04-26 05:47:00,2.0221,2.0221,2.02185,2.02192,7157787.0
2006-04-26 05:48:00,2.02183,2.02205,2.02183,2.02199,6464680.0
2006-04-26 05:49:00,2.02201,2.02208,2.0219,2.02202,3227158.0
2006-04-26 05:50:00,2.02196,2.02196,2.02186,2.02188,1168862.0
2006-04-26 05:51:00,2.02181,2.02181,2.02138,2.02147,5670495.0
2006-04-26 05:52:00,2.02139,2.02142,2.02129,2.02129,8968881.0
2006-04-26 05:53:00,2.02142,2.02144,2.02136,2.02137,3090275.0
2006-04-26 05:54:00,2.02127,2.02127,2.02115,2.02115,4464404.0
2006-04-26 05:55:00,2.02105,2.02105,2.02066,2.02066,1834332.0
2006-04-26 05:56:00,2.02078,2.02094,2.02067,2.02085,5346891.0
2006-04-26 05:57:00,2.02102,2.02107,2.02093,2.02094,2437612.0
2006-04-26 05:58:00,2.0209,2.02104,2.02085,2.02086,4755453.0
2006-04-26 05:59:00,2.0207,2.02075,2.02061,2.02061,7689314.0
2006-04-26 06:00:00,2.02063,2.02079,2.02063,2.02079,2145147.0
2006-04-26 06:01:00,2.02095,2.02115,2.02095,2.02115,2078936.0
2006-04-26 06:02:00,2.02113,2.02113,2.02091,2.02091,522416.0
2006-04-26 06:03:00,2.02078,2.02092,2.02071,2.02092,4615254.0
2006-04-26 06:04:00,2.02096,2.02096,2.02087,2.02087,6882646.0
2006-04-26 06:05:00,2.02081,2.02081,2.02057,2.02061,3578099.0
2006-04-26 06:06:00,2.02059,2.02059,2.02038,2.02038,6112635.0
2006-04-26 06:07:00,2.02059,2.02075,2.02059,2.0207,5814947.0
2006-04-26 06:08:00,2.02075,2.02088,2.02064,2.02068,11374366.0
2006-04-26 06:09:00,2.02081,2.02081,2.02069,2.02069,6822720.0
2006-04-26 06:10:00,2.02066,2.0211,2.02066,2.0211,18098360.0
2006-04-26 06:11:00,2.02102,2.0211,2.02099,2.02099,9660453.0
2006-04-26 06:12:00,2.02106,2.02119,2.02106,2.02119,2713816.0
2006-04-26 06:13:00,2.02129,2.02134,2.02126,2.02126,958590.0
2006-04-26 06:14:00,2.02124,2.02128,2.02097,2.02128,2398274.0
2006-04-26 06:15:00,2.02122,2.02134,2.0212,2.02124,5755280.0
2006-04-26 06:16:00,2.02131,2.02131,2.0212,2.02125,2846923.0
2006-04-26 06:17:00,2.02145,2.02166,2.02145,2.02156,8200647.0
2006-04-26 06:18:00,2.02144,2.02153,2.02144,2.02149,12675760.0
2006-04-26 06:19:00,2.02136,2.02149,2.02131,2.02131,896192.0
2006-04-26 06:21:00,2.0212,2.0212,2.02093,2.02094,17727174.0
2006-04-26 06:22:00,2.02089,2.02107,2.02077,2.02107,3451476.0
2006-04-26 06:23:00,2.02107,2.02138,2.02107,2.02138,15929689.0
2006-04-26 06:24:00,2.02155,2.02155,2.0214,2.02142,6177479.0
2006-04-26 06:25:00,2.02136,2.02136,2.02119,2.02119,1584910.0
2006-04-26 06:26:00,2.02136,2.02161,2.0213,2.02161,1179012.0
2006-04-26 06:27:00,2.0215,2.02163,2.0215,2.02159,1625434.0
2006-04-26 06:28:00,2.02171,2.02185,2.02171,2.02185,19078245.0
2006-04-26 06:29:00,2.0219,2.0219,2.02174,2.02174,4995083.0
2006-04-26 06:30:00,2.02165,2.02175,2.02165,2.02172,2158741.0
2006-04-26 06:33:00,2.02167,2.02167,2.02164,2.02164,167243.0
2006-04-26 06:36:00,2.02165,2.0217,2.02155,2.02167,1966311.0
2006-04-26 06:37:00,2.02164,2.02164,2.02146,2.02146,8390560.0
2006-04-26 06:38:00,2.02139,2.02152,2.02135,2.02135,6764416.0
2006-04-26 06:39:00,2.0213,2.0213,2.02116,2.02118,9667701.0
2006-04-26 06:40:00,2.0212,2.02125,2.02114,2.02117,3464651.0
2006-04-26 06:42:00,2.02118,2.02124,2.02113,2.02124,22735377.0
2006-04-26 06:43:00,2.02129,2.02133,2.02129,2.02133,2872570.0
2006-04-26 06:44:00,2.02126,2.02136,2.02125,2.02125,10252667.0
2006-04-26 06:45:00,2.02131,2.02139,2.02126,2.02135,2608023.0
2006-04-26 06:46:00,2.02132,2.02148,2.02132,2.02148,12875996.0
2006-04-26 06:47:00,2.02151,2.02152,2.02128,2.02128,14150206.0
2006-04-26 06:48:00,2.02122,2.02126,2.02118,2.02126,8951701.0
2006-04-26 06:50:00,2.02129,2.02149,2.02114,2.02149,2036086.0
2006-04-26 06:51:00,2.02152,2.02152,2.02127,2.02135,19673489.0
2006-04-26 06:52:00,2.02144,2.02144,2.02126,2.02126,7733004.0
2006-04-26 06:53:00,2.02129,2.02148,2.02127,2.02148,2658420.0
2006-04-26 06:54:00,2.02158,2.02185,2.02155,2.02185,3341893.0
2006-04-26 06:55:00,2.02196,2.02209,2.02196,2.02203,14031652.0
2006-04-26 06:56:00,2.02204,2.02207,2.02158,2.02188,8438615.0
2006-04-26 06:57:00,2.02194,2.0221,2.02179,2.02179,8310047.0
2006-04-26 06:58:00,2.02189,2.02242,2.02186,2.02242,8850748.0
2006-04-26 06:59:00,2.02235,2.02238,2.02224,2.02225,6894447.0
2006-04-26 07:00:00,2.02216,2.02221,2.02209,2.02221,5785096.0
2006-04-26 07:01:00,2.02221,2.02221,2.02216,2.02216,14362644.0
2006-04-26 07:03:00,2.0221,2.0221,2.02193,2.02202,5517510.0
2006-04-26 07:04:00,2.02208,2.02236,2.02208,2.02236,6882895.0
2006-04-26 07:05:00,2.0222,2.02221,2.02213,2.02218,5673273.0
2006-04-26 07:06:00,2.0222,2.0222,2.02202,2.02202,1007240.0
2006-04-26 07:07:00,2.02203,2.02207,2.02189,2.02193,21187249.0
2006-04-26 07:08:00,2.02192,2.02192,2.02178,2.02192,4201371.0
2006-04-26 07:09:00,2.02206,2.02217,2.02206,2.02217,368042.0
2006-04-26 07:10:00,2.02216,2.02239,2.02216,2.02239,3873874.0
2006-04-26 07:11:00,2.02231,2.02231,2.02181,2.02191,8344750.0
2006-04-26 07:12:00,2.02204,2.02205,2.02188,2.02197,4481121.0
2006-04-26 07:13:00,2.0218,2.022,2.0218,2.022,5186993.0
2006-04-26 07:14:00,2.02224,2.02237,2.02224,2.02237,3955875.0
2006-04-26 07:15:00,2.02235,2.02247,2.02233,2.02233,4907240.0
2006-04-26 07:17:00,2.0223,2.0223,2.02191,2.02191,7040155.0
2006-04-26 07:18:00,2.02207,2.02232,2.02207,2.02232,6627562.0
2006-04-26 07:27:00,2.02227,2.02229,2.0221,2.02226,8520650.0
2006-04-26 07:28:00,2.02241,2.02261,2.02241,2.02261,4657670.0
2006-04-26 07:29:00,2.02261,2.02261,2.02246,2.02246,919447.0
2006-04-26 07:30:00,2.02221,2.02248,2.02221,2.02228,3243259.0
2006-04-26 07:31:00,2.02237,2.02259,2.02223,2.02259,2334578.0
2006-04-26 07:32:00,2.02258,2.02272,2.02254,2.02267,3423383.0
2006-04-26 07:33:00,2.02271,2.02271,2.02224,2.02224,1041211.0
2006-04-26 07:34:00,2.02233,2.02233,2.02219,2.02227,7805330.0
2006-04-26 07:35:00,2.02225,2.02308,2.02221,2.02308,2130940.0
2006-04-26 07:36:00,2.02338,2.02361,2.02338,2.02355,1652602.0
2006-04-26 07:37:00,2.0233,2.0233,2.02311,2.02311,2010655.0
2006-04-26 07:38:00,2.023,2.023,2.02295,2.02295,1228900.0
2006-04-26 07:39:00,2.02302,2.02302,2.0228,2.0228,4584951.0
2006-04-26 07:40:00,2.02282,2.02308,2.02277,2.02308,9851907.0
2006-04-26 07:41:00,2.02313,2.02313,2.02302,2.02303,10175292.0
2006-04-26 07:42:00,2.02301,2.02301,2.02284,2.02284,3925981.0
2006-04-26 07:43:00,2.02296,2.02297,2.02296,2.02297,2313261.0
2006-04-26 07:44:00,2.02279,2.02286,2.02279,2.02286,7399392.0
2006-04-26 07:45:00,2.02277,2.02286,2.02277,2.02281,3606661.0
2006-04-26 07:46:00,2.02284,2.02299,2.02262,2.02262,13399932.0
2006-04-26 07:47:00,2.0231,2.02314,2.0231,2.02314,10528218.0
2006-04-26 07:48:00,2.02308,2.02308,2.0229,2.0229,3364995.0
2006-04-26 07:49:00,2.02279,2.02286,2.02279,2.02285,2849210.0
2006-04-26 07:51:00,2.02285,2.02288,2.02282,2.02283,3218725.0
2006-04-26 07:53:00,2.02267,2.02277,2.02267,2.02268,2327053.0
2006-04-26 07:54:00,2.0227,2.02292,2.0227,2.02286,2400005.0
2006-04-26 07:55:00,2.02305,2.02326,2.02305,2.02326,2547683.0
2006-04-26 07:56:00,2.02324,2.02344,2.02324,2.02342,9367217.0
2006-04-26 07:57:00,2.02338,2.02338,2.02314,2.02323,2139625.0
2006-04-26 07:58:00,2.02327,2.02327,2.02291,2.02291,10135450.0
2006-04-26 07:59:00,2.02282,2.02282,2.02274,2.02274,1444540.0
2006-04-26 08:00:00,2.02269,2.02269,2.02262,2.02262,4606489.0
2006-04-26 08:01:00,2.02253,2.02253,2.02242,2.02242,797231.0
2006-04-26 08:02:00,2.02236,2.02258,2.02236,2.0224,13784911.0
2006-04-26 08:03:00,2.02226,2.02226,2.02212,2.02212,12533213.0
2006-04-26 08:04:00,2.02218,2.02235,2.02218,2.02229,4874131.0
2006-04-26 08:05:00,2.02228,2.02239,2.02219,2.02239,3253006.0
2006-04-26 08:06:00,2.02233,2.0225,2.02225,2.0225,3747314.0
2006-04-26 08:07:00,2.02256,2.02256,2.02224,2.02228,3158344.0
2006-04-26 08:08:00,2.0222,2.0223,2.02211,2.02223,15985282.0
2006-04-26 08:09:00,2.02217,2.02219,2.02203,2.02219,3144524.0
2006-04-26 08:10:00,2.02217,2.02217,2.02185,2.02185,787593.0
2006-04-26 08:11:00,2.02216,2.02229,2.02216,2.02225,16658319.0
2006-04-26 08:14:00,2.02227,2.02256,2.02225,2.02256,2369601.0
2006-04-26 08:15:00,2.02247,2.02277,2.02247,2.02277,10316750.0
2006-04-26 08:16:00,2.02275,2.02275,2.02231,2.02231,779256.0
2006-04-26 08:17:00,2.02214,2.02214,2.02171,2.02206,850589.0
2006-04-26 08:18:00,2.02192,2.02192,2.02162,2.02173,4447728.0
2006-04-26 08:19:00,2.02177,2.02177,2.02161,2.02161,3890502.0
2006-04-26 08:20:00,2.02183,2.02205,2.02182,2.02205,3814296.0
2006-04-26 08:21:00,2.02198,2.02209,2.02186,2.0219,1343500.0
2006-04-26 08:22:00,2.02207,2.02223,2.02207,2.02223,10247340.0
2006-04-26 08:23:00,2.0221,2.0221,2.02185,2.02185,57668.0
2006-04-26 08:24:00,2.02182,2.02187,2.02171,2.02171,10526928.0
2006-04-26 08:25:00,2.02185,2.02187,2.02176,2.02178,7658386.0
2006-04-26 08:26:00,2.02164,2.02181,2.0216,2.0216,3599751.0
2006-04-26 08:27:00,2.02172,2.02172,2.0216,2.02171,2926945.0
2006-04-26 08:29:00,2.02167,2.02177,2.02167,2.02177,8217807.0
2006-04-26 08:30:00,2.02189,2.02209,2.02189,2.02209,17547.0
2006-04-26 08:31:00,2.02217,2.02218,2.02189,2.02189,4723876.0
2006-04-26 08:32:00,2.02188,2.02188,2.02159,2.02169,4149292.0
2006-04-26 08:33:00,2.02174,2.02199,2.02174,2.02199,7058704.0
2006-04-26 08:34:00,2.02185,2.02202,2.02185,2.02191,1188837.0
2006-04-26 08:35:00,2.02196,2.02212,2.02181,2.02203,1422270.0
2006-04-26 08:36:00,2.02186,2.02186,2.02144,2.02144,8007473.0
2006-04-26 08:37:00,2.02144,2.02144,2.02117,2.02117,2495561.0
2006-04-26 08:38:00,2.02119,2.02126,2.02094,2.02125,2308899.0
2006-04-26 08:39:00,2.02108,2.02108,2.02081,2.02081,2762492.0
2006-04-26 08:40:00,2.02079,2.02079,2.02067,2.02067,643237.0
2006-04-26 08:41:00,2.02062,2.02091,2.02062,2.02091,1802654.0
2006-04-26 08:42:00,2.02089,2.02089,2.02069,2.02069,8254902.0
2006-04-26 08:43:00,2.02068,2.02079,2.02059,2.02079,19287528.0
2006-04-26 08:44:00,2.02075,2.02095,2.02075,2.02088,7910022.0
2006-04-26 08:45:00,2.02086,2.02086,2.02068,2.02068,6010017.0
2006-04-26 08:46:00,2.02063,2.02071,2.02063,2.02071,6366504.0
2006-04-26 08:47:00,2.02068,2.02073,2.0205,2.02073,21835959.0
2006-04-26 08:48:00,2.0207,2.02075,2.02049,2.02075,5830146.0
2006-04-26 08:49:00,2.02068,2.02068,2.02037,2.02045,3876514.0
2006-04-26 08:50:00,2.02057,2.02079,2.02057,2.02079,7383991.0
2006-04-26 08:51:00,2.02085,2.02136,2.02085,2.02136,7152624.0
2006-04-26 08:52:00,2.02143,2.02145,2.02091,2.02133,12684086.0
2006-04-26 08:53:00,2.02135,2.02135,2.02092,2.02092,9998881.0
2006-04-26 08:54:00,2.02083,2.02104,2.02059,2.02104,10047660.0
2006-04-26 08:55:00,2.02114,2.02114,2.02096,2.02101,2210575.0
2006-04-26 08:56:00,2.02101,2.02167,2.02101,2.02167,4620336.0
2006-04-26 08:57:00,2.02169,2.02169,2.02147,2.02153,4529289.0
2006-04-26 08:58:00,2.0215,2.0215,2.02129,2.02138,16643973.0
2006-04-26 08:59:00,2.02112,2.0215,2.02112,2.02126,15016435.0
2006-04-26 09:00:00,2.02149,2.02149,2.02128,2.02139,2950067.0
2006-04-26 09:01:00,2.02138,2.02138,2.02101,2.02111,5347520.0
2006-04-26 09:02:00,2.0209,2.0209,2.0203,2.0203,3911022.0
2006-04-26 09:03:00,2.02022,2.02022,2.02017,2.02018,1857653.0
2006-04-26 09:04:00,2.02021,2.02025,2.01983,2.0199,3868931.0
2006-04-26 09:05:00,2.01995,2.02018,2.01995,2.02011,36330226.0
2006-04-26 09:06:00,2.02007,2.02016,2.0199,2.02016,4938987.0
2006-04-26 09:07:00,2.02018,2.02018,2.02002,2.02005,9074318.0
2006-04-26 09:08:00,2.02015,2.02029,2.02012,2.02029,2065388.0
2006-04-26 09:09:00,2.02026,2.02026,2.02014,2.02022,3346362.0
2006-04-26 09:10:00,2.02021,2.02021,2.01998,2.01998,7459335.0
2006-04-26 09:11:00,2.01991,2.01991,2.01952,2.01956,7246896.0
2006-04-26 09:12:00,2.01939,2.01939,2.019,2.019,3726443.0
2006-04-26 09:13:00,2.01897,2.0191,2.01897,2.019,7509595.0
2006-04-26 09:14:00,2.01904,2.01904,2.01864,2.01864,13995701.0
2006-04-26 09:15:00,2.01854,2.01854,2.0182,2.0184,768875.0
2006-04-26 09:16:00,2.01841,2.01848,2.01841,2.01848,1052537.0
2006-04-26 09:17:00,2.01852,2.01886,2.01852,2.01886,2043211.0
2006-04-26 09:18:00,2.01884,2.01948,2.01882,2.01948,18747345.0
2006-04-26 09:19:00,2.01946,2.01968,2.01939,2.01968,12636602.0
2006-04-26 09:20:00,2.01984,2.02028,2.01984,2.02022,5639852.0
2006-04-26 09:21:00,2.02019,2.02043,2.01989,2.02043,14259761.0
2006-04-26 09:22:00,2.0203,2.0203,2.01999,2.01999,7983817.0
2006-04-26 09:23:00,2.01996,2.02006,2.01988,2.01999,8641763.0
2006-04-26 09:24:00,2.02004,2.02004,2.01987,2.02003,7714862.0
2006-04-26 09:25:00,2.02014,2.02037,2.0199,2.02032,16658443.0
2006-04-26 09:26:00,2.02004,2.02004,2.01991,2.01991,1600487.0
2006-04-26 09:27:00,2.01979,2.02009,2.01957,2.02009,11034653.0
2006-04-26 09:28:00,2.02006,2.02008,2.01995,2.02008,316203.0
2006-04-26 09:29:00,2.02007,2.02022,2.02003,2.02003,4074132.0
2006-04-26 09:30:00,2.02005,2.02012,2.02003,2.02008,5068559.0
2006-04-26 09:31:00,2.02007,2.02025,2.02007,2.02021,12961018.0
2006-04-26 09:32:00,2.02005,2.02005,2.01924,2.01924,1653064.0
2006-04-26 09:33:00,2.0193,2.01931,2.0192,2.0192,4004196.0
2006-04-26 09:34:00,2.01902,2.01927,2.01902,2.01927,15191823.0
2006-04-26 09:35:00,2.01924,2.01927,2.01907,2.0192,9264947.0
2006-04-26 09:36:00,2.01918,2.01918,2.01904,2.01904,3337776.0
2006-04-26 09:37:00,2.01897,2.01897,2.01854,2.01854,17261143.0
2006-04-26 09:38:00,2.01853,2.01854,2.01812,2.01812,6093756.0
2006-04-26 09:39:00,2.01819,2.01868,2.01819,2.01868,1796908.0
2006-04-26 09:40:00,2.01891,2.01943,2.01891,2.01943,4113329.0
2006-04-26 09:41:00,2.01938,2.01998,2.01938,2.01998,1639045.0
2006-04-26 09:42:00,2.02011,2.02047,2.02011,2.02047,7007741.0
2006-04-26 09:43:00,2.02056,2.02076,2.02053,2.02053,1560021.0
2006-04-26 09:44:00,2.02024,2.02034,2.02022,2.02022,3052430.0
2006-04-26 09:45:00,2.02028,2.02028,2.01989,2.02003,860908.0
2006-04-26 09:46:00,2.02006,2.02006,2.01992,2.01998,3536292.0
2006-04-26 09:47:00,2.01973,2.01979,2.01912,2.01912,863264.0
2006-04-26 09:48:00,2.01903,2.01924,2.01903,2.01924,6841306.0
2006-04-26 09:49:00,2.01919,2.01923,2.01907,2.01907,1617941.0
2006-04-26 09:50:00,2.01906,2.01964,2.01906,2.01964,2144214.0
2006-04-26 09:51:00,2.01983,2.02001,2.01983,2.01987,7449846.0
2006-04-26 09:52:00,2.01979,2.01979,2.01919,2.01919,6600707.0
2006-04-26 09:53:00,2.01892,2.01892,2.01851,2.01881,10335292.0
2006-04-26 09:54:00,2.01896,2.01923,2.01896,2.01904,5213551.0
2006-04-26 09:55:00,2.019,2.01909,2.01886,2.01909,2653981.0
2006-04-26 09:56:00,2.01918,2.0193,2.019,2.019,1835336.0
2006-04-26 09:57:00,2.01937,2.01949,2.01933,2.01945,4367101.0
2006-04-26 09:58:00,2.01918,2.01918,2.01903,2.01903,5938254.0
2006-04-26 09:59:00,2.01901,2.01901,2.01872,2.01872,2685555.0
2006-04-26 10:00:00,2.01854,2.01877,2.01849,2.01877,5159598.0
2006-04-26 10:01:00,2.01898,2.01898,2.01878,2.01878,5232231.0
2006-04-26 10:02:00,2.01877,2.01877,2.01845,2.01845,7593637.0
2006-04-26 10:03:00,2.01856,2.01866,2.01829,2.01866,2144423.0
2006-04-26 10:04:00,2.01877,2.01896,2.01877,2.01883,8635818.0
2006-04-26 10:05:00,2.019,2.01919,2.01896,2.01919,12398820.0
2006-04-26 10:06:00,2.01913,2.01922,2.01909,2.01922,5618444.0
2006-04-26 10:07:00,2.01919,2.01961,2.01919,2.01961,3859269.0
2006-04-26 10:08:00,2.01968,2.01975,2.01961,2.01963,8050112.0
2006-04-26 10:09:00,2.01965,2.01965,2.01948,2.01948,1358989.0
2006-04-26 10:10:00,2.01946,2.01946,2.01918,2.01918,1271339.0
2006-04-26 10:11:00,2.01899,2.01912,2.01894,2.01894,11198643.0
2006-04-26 10:12:00,2.01901,2.01936,2.01901,2.01909,4399398.0
2006-04-26 10:13:00,2.01926,2.01932,2.01914,2.0192,19484535.0
2006-04-26 10:14:00,2.01915,2.01927,2.01904,2.01927,948817.0
2006-04-26 10:15:00,2.01936,2.01965,2.01936,2.01965,24761284.0
2006-04-26 10:16:00,2.01969,2.01971,2.01952,2.01952,1382707.0
2006-04-26 10:17:00,2.01928,2.01938,2.01928,2.01935,4910667.0
2006-04-26 10:18:00,2.0193,2.0193,2.01886,2.01912,923564.0
2006-04-26 10:19:00,2.0192,2.01936,2.01903,2.01936,623997.0
2006-04-26 10:20:00,2.01929,2.01939,2.01925,2.01935,13009415.0
2006-04-26 10:21:00,2.0194,2.01948,2.01936,2.01943,6542802.0
2006-04-26 10:22:00,2.01952,2.01962,2.01944,2.01961,3033967.0
2006-04-26 10:23:00,2.01968,2.01968,2.01947,2.01947,1971553.0
2006-04-26 10:24:00,2.01949,2.01951,2.01942,2.01947,7457301.0
2006-04-26 10:25:00,2.01969,2.01983,2.01965,2.01972,4665849.0
2006-04-26 10:26:00,2.01971,2.01996,2.01969,2.01996,1592666.0
2006-04-26 10:27:00,2.02008,2.02046,2.01896,2.02024,7176646.0
2006-04-26 10:28:00,2.0201,2.02016,2.01989,2.01989,1693623.0
2006-04-26 10:29:00,2.01991,2.01992,2.0195,2.01992,8090170.0
2006-04-26 10:30:00,2.01983,2.01983,2.01921,2.01921,1328458.0
2006-04-26 10:31:00,2.01912,2.01912,2.01789,2.01789,21028780.0
2006-04-26 10:32:00,2.01782,2.01833,2.01782,2.01833,4079929.0
2006-04-26 10:33:00,2.01823,2.01831,2.01805,2.01817,3055667.0
2006-04-26 10:34:00,2.01806,2.01806,2.01776,2.01776,3491948.0
2006-04-26 10:35:00,2.01766,2.01777,2.01745,2.01745,1521232.0
2006-04-26 10:36:00,2.01731,2.01741,2.01717,2.01728,9070589.0
2006-04-26 10:37:00,2.01745,2.01811,2.01745,2.01811,11558214.0
2006-04-26 10:38:00,2.01811,2.01834,2.01769,2.01834,3664465.0
2006-04-26 10:39:00,2.01839,2.01846,2.01835,2.01835,23962827.0
2006-04-26 10:40:00,2.01832,2.01832,2.01806,2.01813,14853359.0
2006-04-26 10:41:00,2.01817,2.0182,2.01807,2.0182,2360872.0
2006-04-26 10:42:00,2.01819,2.01819,2.018,2.01812,978114.0
2006-04-26 10:43:00,2.01836,2.0185,2.01813,2.01843,9890480.0
2006-04-26 10:44:00,2.01833,2.01833,2.01809,2.01825,2485100.0
2006-04-26 10:45:00,2.01829,2.01833,2.01819,2.01833,6950366.0
2006-04-26 10:46:00,2.01838,2.01854,2.01836,2.01854,1660638.0
2006-04-26 10:47:00,2.01856,2.01856,2.01823,2.01823,6829745.0
2006-04-26 10:48:00,2.01835,2.01835,2.01816,2.0183,2409449.0
2006-04-26 10:49:00,2.01827,2.01853,2.01827,2.01853,14409522.0
2006-04-26 10:50:00,2.01846,2.01846,2.01798,2.01798,11798948.0
2006-04-26 10:51:00,2.01779,2.01779,2.01766,2.01778,4786899.0
2006-04-26 10:52:00,2.01733,2.01764,2.01687,2.01687,4552326.0
2006-04-26 10:53:00,2.01678,2.01753,2.01678,2.01753,12613436.0
2006-04-26 10:54:00,2.01758,2.01803,2.01758,2.01803,8440334.0
2006-04-26 10:55:00,2.01811,2.01811,2.01775,2.01782,1979764.0
2006-04-26 10:56:00,2.01766,2.01775,2.0176,2.0176,2551392.0
2006-04-26 10:57:00,2.01751,2.01769,2.01751,2.01769,3218939.0
2006-04-26 10:58:00,2.01773,2.01793,2.01773,2.01793,17989153.0
2006-04-26 10:59:00,2.01803,2.01831,2.01803,2.01831,593308.0
2006-04-26 11:00:00,2.01838,2.01907,2.01838,2.01902,3885185.0
2006-04-26 11:01:00,2.01895,2.01895,2.01875,2.01878,4301947.0
2006-04-26 11:02:00,2.01876,2.01876,2.01827,2.01827,10317911.0
2006-04-26 11:03:00,2.0181,2.01829,2.01806,2.01817,5176710.0
2006-04-26 11:04:00,2.01821,2.01847,2.01821,2.01847,3725175.0
2006-04-26 11:05:00,2.01851,2.01854,2.01819,2.01846,1355618.0
2006-04-26 11:06:00,2.01849,2.01855,2.0184,2.01846,4496968.0
2006-04-26 11:07:00,2.01844,2.01846,2.01825,2.01825,2991666.0
2006-04-26 11:09:00,2.01809,2.01809,2.01775,2.01775,2434740.0
2006-04-26 11:10:00,2.01799,2.01845,2.01799,2.01845,21534935.0
2006-04-26 11:11:00,2.01838,2.01849,2.01809,2.01809,5857542.0
2006-04-26 11:12:00,2.01796,2.01805,2.0179,2.01805,1934353.0
2006-04-26 11:13:00,2.01816,2.01816,2.01812,2.01813,749413.0
2006-04-26 11:14:00,2.01833,2.01833,2.018,2.018,832638.0
2006-04-26 11:15:00,2.01814,2.01814,2.01794,2.0181,3384582.0
2006-04-26 11:16:00,2.01808,2.01813,2.01806,2.01813,6023711.0
2006-04-26 11:17:00,2.01818,2.0183,2.01817,2.01817,21010326.0
2006-04-26 11:18:00,2.01831,2.01831,2.0182,2.01824,6729698.0
2006-04-26 11:19:00,2.0183,2.0183,2.01825,2.0183,2167370.0
2006-04-26 11:20:00,2.01828,2.01828,2.01817,2.01817,6040736.0
2006-04-26 11:21:00,2.01825,2.01836,2.01825,2.01829,5124409.0
2006-04-26 11:22:00,2.01817,2.01839,2.01817,2.01839,1984938.0
2006-04-26 11:23:00,2.01844,2.01939,2.01844,2.01939,4986884.0
2006-04-26 11:24:00,2.01945,2.01953,2.01933,2.01948,5679621.0
2006-04-26 11:25:00,2.01951,2.01951,2.019,2.01942,23839922.0
2006-04-26 11:26:00,2.01941,2.01941,2.01908,2.01908,796393.0
2006-04-26 11:28:00,2.01922,2.01924,2.01902,2.01913,4244063.0
2006-04-26 11:29:00,2.01921,2.0195,2.01921,2.0195,10621548.0
2006-04-26 11:30:00,2.01935,2.01935,2.01917,2.01919,4655196.0
2006-04-26 11:31:00,2.01921,2.01921,2.01909,2.01911,5720104.0
2006-04-26 11:33:00,2.01907,2.01916,2.01905,2.01905,8771023.0
2006-04-26 11:34:00,2.01903,2.01903,2.01872,2.01872,1795293.0
2006-04-26 11:35:00,2.01885,2.0189,2.01875,2.0189,1388560.0
2006-04-26 11:36:00,2.01893,2.01917,2.01893,2.01916,17226485.0
2006-04-26 11:37:00,2.01914,2.01914,2.01887,2.01905,259305.0
2006-04-26 11:38:00,2.01909,2.01939,2.01908,2.01939,2298618.0
2006-04-26 11:39:00,2.01945,2.01983,2.01945,2.01959,4570431.0
2006-04-26 11:40:00,2.01941,2.01946,2.01936,2.01936,853374.0
2006-04-26 11:41:00,2.01934,2.01934,2.01902,2.01904,4898243.0
2006-04-26 11:42:00,2.01874,2.01901,2.01874,2.01898,10261231.0
2006-04-26 11:43:00,2.01899,2.01905,2.01887,2.01897,7343681.0
2006-04-26 11:44:00,2.01896,2.01896,2.01881,2.01881,8336576.0
2006-04-26 11:45:00,2.01865,2.01914,2.01865,2.01914,14859391.0
2006-04-26 11:46:00,2.01919,2.01939,2.01919,2.01933,4219300.0
2006-04-26 11:47:00,2.0193,2.01934,2.01924,2.01926,4492615.0
2006-04-26 11:48:00,2.01925,2.01925,2.01895,2.01897,4855522.0
2006-04-26 11:49:00,2.01896,2.01913,2.01896,2.01901,7240694.0
2006-04-26 11:50:00,2.01918,2.01954,2.01918,2.01953,5700376.0
2006-04-26 11:51:00,2.0195,2.01958,2.01942,2.01942,8502296.0
2006-04-26 11:52:00,2.01938,2.01938,2.01909,2.01909,4790392.0
2006-04-26 11:53:00,2.01908,2.01922,2.01908,2.01914,18814807.0
2006-04-26 11:54:00,2.0193,2.01939,2.01929,2.01932,4941210.0
2006-04-26 11:55:00,2.01948,2.01982,2.0194,2.01982,5448084.0
2006-04-26 11:56:00,2.01981,2.02025,2.01981,2.02025,5396178.0
2006-04-26 11:57:00,2.02013,2.0202,2.02001,2.02005,3981736.0
2006-04-26 11:58:00,2.01993,2.02006,2.01986,2.02006,13090670.0
2006-04-26 11:59:00,2.02007,2.02031,2.02007,2.02027,4184837.0
2006-04-26 12:00:00,2.02027,2.02027,2.01997,2.02015,6198771.0
2006-04-26 12:01:00,2.02008,2.02027,2.02008,2.02027,7412570.0
2006-04-26 12:02:00,2.02022,2.02032,2.02002,2.02025,7683974.0
2006-04-26 12:03:00,2.02014,2.02014,2.01949,2.01949,5424518.0
2006-04-26 12:04:00,2.01947,2.01947,2.0191,2.0191,5033167.0
2006-04-26 12:05:00,2.01916,2.01916,2.01882,2.01891,4572590.0
2006-04-26 12:06:00,2.01894,2.01894,2.01863,2.01863,13230997.0
2006-04-26 12:07:00,2.01837,2.01837,2.01824,2.01827,553188.0
2006-04-26 12:08:00,2.01841,2.01878,2.01841,2.01878,4722644.0
2006-04-26 12:09:00,2.01883,2.01883,2.01823,2.01823,1508380.0
2006-04-26 12:10:00,2.01821,2.01821,2.01788,2.01794,4683007.0
2006-04-26 12:11:00,2.01791,2.01795,2.01779,2.01785,6515300.0
2006-04-26 12:12:00,2.01794,2.01803,2.01792,2.01803,939535.0
2006-04-26 12:13:00,2.01826,2.01865,2.01826,2.01865,978087.0
2006-04-26 12:14:00,2.01868,2.01868,2.01821,2.01821,2585495.0
2006-04-26 12:15:00,2.01817,2.01837,2.01817,2.01837,2204320.0
2006-04-26 12:17:00,2.01844,2.01852,2.01829,2.01835,2397957.0
2006-04-26 12:18:00,2.01842,2.01861,2.01828,2.01861,3098813.0
2006-04-26 12:19:00,2.01856,2.01856,2.01832,2.01841,5842377.0
2006-04-26 12:20:00,2.0184,2.01846,2.0183,2.01842,19292692.0
2006-04-26 12:21:00,2.01841,2.0187,2.01841,2.01868,2358293.0
2006-04-26 12:22:00,2.01857,2.0187,2.01841,2.01841,6143067.0
2006-04-26 12:23:00,2.0183,2.0183,2.01805,2.01805,2702061.0
2006-04-26 12:24:00,2.01775,2.01775,2.0174,2.0174,6945641.0
2006-04-26 12:25:00,2.01753,2.01756,2.01739,2.01756,10248548.0
2006-04-26 12:26:00,2.01761,2.01765,2.01748,2.0176,1509394.0
2006-04-26 12:27:00,2.01752,2.01762,2.01742,2.01762,6800145.0
2006-04-26 12:28:00,2.01757,2.01757,2.01722,2.01732,14966298.0
2006-04-26 12:29:00,2.01731,2.01732,2.01714,2.01728,18181455.0
2006-04-26 12:30:00,2.01733,2.01765,2.01733,2.01765,14914089.0
2006-04-26 12:31:00,2.01768,2.01778,2.01766,2.01778,14258849.0
2006-04-26 12:32:00,2.01783,2.01817,2.01783,2.01817,3176770.0
2006-04-26 12:33:00,2.01825,2.01836,2.01817,2.01834,1937569.0
2006-04-26 12:34:00,2.0183,2.01853,2.01814,2.01853,439759.0
2006-04-26 12:35:00,2.01873,2.01882,2.01862,2.01862,1205685.0
2006-04-26 12:36:00,2.01867,2.01904,2.01867,2.01904,1304954.0
2006-04-26 12:37:00,2.019,2.01978,2.01897,2.01947,12513046.0
2006-04-26 12:38:00,2.01959,2.0196,2.01935,2.01935,4294124.0
2006-04-26 12:39:00,2.01928,2.01943,2.01925,2.01943,3432415.0
2006-04-26 12:40:00,2.01946,2.01975,2.0194,2.01975,2014595.0
2006-04-26 12:41:00,2.01965,2.01965,2.01932,2.01964,4085601.0
2006-04-26 12:42:00,2.01965,2.01983,2.01964,2.01983,1944512.0
2006-04-26 12:43:00,2.01985,2.01985,2.01965,2.01981,6755791.0
2006-04-26 12:44:00,2.01975,2.01982,2.01963,2.01977,4122401.0
2006-04-26 12:45:00,2.0196,2.01984,2.0196,2.01984,2600137.0
2006-04-26 12:46:00,2.01985,2.01985,2.01952,2.01952,9733335.0
2006-04-26 12:47:00,2.01935,2.01935,2.01879,2.01879,2096037.0
2006-04-26 12:48:00,2.0186,2.0187,2.01853,2.01855,13098190.0
2006-04-26 12:49:00,2.01878,2.01908,2.01878,2.01908,15376396.0
2006-04-26 12:50:00,2.01913,2.01947,2.01913,2.01947,1147171.0
2006-04-26 12:51:00,2.01945,2.01945,2.01926,2.01926,1882431.0
2006-04-26 12:52:00,2.01899,2.01914,2.01893,2.01893,12207880.0
2006-04-26 12:53:00,2.01909,2.01933,2.01903,2.01908,3651814.0
2006-04-26 12:54:00,2.01882,2.01882,2.01825,2.01825,10607211.0
2006-04-26 12:55:00,2.01808,2.01856,2.01804,2.01856,849464.0
2006-04-26 12:56:00,2.01866,2.01889,2.01866,2.01889,13037389.0
2006-04-26 12:57:00,2.01883,2.01883,2.0185,2.0185,22038884.0
2006-04-26 12:58:00,2.01857,2.01876,2.01834,2.0187,11882674.0
2006-04-26 12:59:00,2.01889,2.01917,2.01889,2.01914,975241.0
2006-04-26 13:00:00,2.01914,2.01946,2.01914,2.01946,11410774.0
2006-04-26 13:01:00,2.01952,2.0197,2.01952,2.0196,9293815.0
2006-04-26 13:02:00,2.01957,2.01967,2.01938,2.01938,9205047.0
2006-04-26 13:03:00,2.01944,2.01954,2.01935,2.01954,3039398.0
2006-04-26 13:04:00,2.01967,2.01984,2.01967,2.0197,2240587.0
2006-04-26 13:05:00,2.01958,2.01958,2.0192,2.0192,4681751.0
2006-04-26 13:06:00,2.01919,2.01921,2.01906,2.01916,7471803.0
2006-04-26 13:07:00,2.01917,2.01917,2.01896,2.01904,11988788.0
2006-04-26 13:08:00,2.0191,2.01922,2.0191,2.01922,8434793.0
2006-04-26 13:09:00,2.01926,2.0195,2.01926,2.01949,4750554.0
2006-04-26 13:10:00,2.01925,2.01925,2.0191,2.0191,2458604.0
2006-04-26 13:11:00,2.01909,2.01919,2.01909,2.01918,1927273.0
2006-04-26 13:12:00,2.01914,2.01915,2.01892,2.01893,4897244.0
2006-04-26 13:13:00,2.01897,2.01897,2.01871,2.01871,14648768.0
2006-04-26 13:14:00,2.01856,2.01856,2.01831,2.01839,1188943.0
2006-04-26 13:15:00,2.01848,2.01851,2.01845,2.01845,13566244.0
2006-04-26 13:16:00,2.01829,2.01829,2.01773,2.01773,631748.0
2006-04-26 13:17:00,2.01773,2.01773,2.01759,2.0176,1750779.0
2006-04-26 13:18:00,2.01763,2.01794,2.01763,2.01768,7609349.0
2006-04-26 13:19:00,2.01795,2.01801,2.01786,2.01799,16235463.0
2006-04-26 13:20:00,2.01801,2.01807,2.0179,2.01802,2030439.0
2006-04-26 13:21:00,2.01808,2.01816,2.01786,2.01802,3938770.0
2006-04-26 13:22:00,2.018,2.01804,2.01788,2.01795,2793822.0
2006-04-26 13:23:00,2.01793,2.01799,2.01789,2.01798,9380122.0
2006-04-26 13:24:00,2.01805,2.01821,2.01805,2.01821,4083970.0
2006-04-26 13:25:00,2.01812,2.01829,2.01785,2.01821,3476758.0
2006-04-26 13:26:00,2.01827,2.01842,2.01824,2.01835,1991117.0
2006-04-26 13:27:00,2.01848,2.01848,2.01831,2.01831,5295447.0
2006-04-26 13:28:00,2.01824,2.01826,2.01811,2.01825,2240536.0
2006-04-26 13:29:00,2.0183,2.0183,2.01798,2.01798,2609806.0
2006-04-26 13:30:00,2.01793,2.01797,2.01772,2.01788,1710047.0
2006-04-26 13:31:00,2.01792,2.01832,2.01791,2.01832,3142237.0
2006-04-26 13:32:00,2.01853,2.01877,2.01841,2.01841,3255813.0
2006-04-26 13:33:00,2.01817,2.01817,2.01788,2.01813,3110315.0
2006-04-26 13:34:00,2.01814,2.01829,2.01814,2.0182,688601.0
2006-04-26 13:35:00,2.01816,2.01816,2.0181,2.0181,6108599.0
2006-04-26 13:36:00,2.01806,2.01818,2.01802,2.01802,16769894.0
2006-04-26 13:37:00,2.0181,2.01819,2.0181,2.01815,7150695.0
2006-04-26 13:38:00,2.01809,2.01809,2.01788,2.01808,26329251.0
2006-04-26 13:39:00,2.0181,2.01822,2.0181,2.01812,10191473.0
2006-04-26 13:40:00,2.01826,2.01832,2.01795,2.01795,8732518.0
2006-04-26 13:41:00,2.01799,2.01799,2.01773,2.01784,17121393.0
2006-04-26 13:42:00,2.01794,2.01797,2.01783,2.01797,5565073.0
2006-04-26 13:43:00,2.01807,2.01818,2.01807,2.0181,9265520.0
2006-04-26 13:44:00,2.0182,2.0183,2.0181,2.0183,7804917.0
2006-04-26 13:45:00,2.01834,2.01845,2.01833,2.01834,21179824.0
2006-04-26 13:46:00,2.01822,2.01822,2.01799,2.01819,3512847.0
2006-04-26 13:48:00,2.01827,2.01854,2.01812,2.01854,3351145.0
2006-04-26 13:49:00,2.01856,2.01904,2.01856,2.01882,7014322.0
2006-04-26 13:51:00,2.0185,2.0185,2.01827,2.0184,3079441.0
2006-04-26 13:52:00,2.01833,2.01858,2.01828,2.01858,1516598.0
2006-04-26 13:53:00,2.01857,2.01887,2.01857,2.01887,16635789.0
2006-04-26 13:54:00,2.01891,2.0192,2.01859,2.0192,28656376.0
2006-04-26 13:55:00,2.01924,2.01945,2.01924,2.0194,4179058.0
2006-04-26 13:56:00,2.01921,2.01923,2.019,2.01923,1136440.0
2006-04-26 13:57:00,2.01916,2.01922,2.01886,2.01886,4860607.0
2006-04-26 13:58:00,2.0189,2.01914,2.0189,2.01907,665000.0
2006-04-26 13:59:00,2.01911,2.01913,2.01911,2.01913,301635.0
2006-04-26 14:00:00,2.0195,2.01993,2.01946,2.01993,4102453.0
2006-04-26 14:01:00,2.01996,2.01996,2.0195,2.0195,7223057.0
2006-04-26 14:02:00,2.01968,2.01976,2.01961,2.01962,13344799.0
2006-04-26 14:03:00,2.01953,2.01953,2.01908,2.01917,3786915.0
2006-04-26 14:04:00,2.01907,2.01937,2.01907,2.01915,4639815.0
2006-04-26 14:05:00,2.01919,2.01919,2.01899,2.0191,6165354.0
2006-04-26 14:06:00,2.01925,2.01942,2.01925,2.01942,7680679.0
2006-04-26 14:07:00,2.01944,2.0196,2.01941,2.0196,15111047.0
2006-04-26 14:08:00,2.01964,2.01987,2.01964,2.01987,4584589.0
2006-04-26 14:09:00,2.01964,2.01967,2.01957,2.01967,6069883.0
2006-04-26 14:10:00,2.01962,2.01962,2.01937,2.01958,3096898.0
2006-04-26 14:11:00,2.01945,2.01965,2.01942,2.01942,1829877.0
2006-04-26 14:12:00,2.01938,2.01939,2.01924,2.01938,9965015.0
2006-04-26 14:13:00,2.01924,2.01939,2.01924,2.01939,2618882.0
2006-04-26 14:14:00,2.01921,2.01963,2.01921,2.01963,2839969.0
2006-04-26 14:15:00,2.01906,2.01951,2.01906,2.01951,8462117.0
2006-04-26 14:16:00,2.01963,2.01963,2.01941,2.01953,2290635.0
2006-04-26 14:17:00,2.01964,2.01991,2.01956,2.01991,6086561.0
2006-04-26 14:18:00,2.01991,2.02049,2.01991,2.02046,5044418.0
2006-04-26 14:19:00,2.02028,2.02039,2.02028,2.02038,12611598.0
2006-04-26 14:20:00,2.02033,2.02033,2.01999,2.02015,6687402.0
2006-04-26 14:21:00,2.0201,2.02041,2.02006,2.02041,4110860.0
2006-04-26 14:22:00,2.02047,2.02083,2.02047,2.02083,3853620.0
2006-04-26 14:23:00,2.02072,2.02075,2.02048,2.02048,1262134.0
2006-04-26 14:24:00,2.02036,2.02043,2.0203,2.02043,7513630.0
2006-04-26 14:25:00,2.02046,2.0206,2.02046,2.02053,4119422.0
2006-04-26 14:26:00,2.02051,2.02057,2.02051,2.02055,1465388.0
2006-04-26 14:27:00,2.02062,2.02074,2.02062,2.02069,6338204.0
2006-04-26 14:28:00,2.02066,2.02067,2.02029,2.02029,4212142.0
2006-04-26 14:29:00,2.02017,2.02017,2.0197,2.0197,2635825.0
2006-04-26 14:30:00,2.01961,2.01961,2.019,2.019,4230532.0
2006-04-26 14:31:00,2.01894,2.01894,2.01857,2.01857,7877607.0
2006-04-26 14:32:00,2.01855,2.01876,2.01834,2.01834,4095988.0
2006-04-26 14:33:00,2.0183,2.0183,2.01788,2.01812,5364160.0
2006-04-26 14:34:00,2.01812,2.01812,2.01785,2.01785,3950001.0
2006-04-26 14:35:00,2.01778,2.01778,2.01754,2.01754,5255113.0
2006-04-26 14:36:00,2.01748,2.01748,2.01734,2.01734,3719010.0
2006-04-26 14:37:00,2.01728,2.01728,2.01693,2.01695,14780701.0
2006-04-26 14:38:00,2.01691,2.01691,2.01671,2.01678,4175949.0
2006-04-26 14:39:00,2.01671,2.01676,2.01665,2.01669,3546938.0
2006-04-26 14:40:00,2.01675,2.01675,2.01603,2.01636,4828934.0
2006-04-26 14:41:00,2.01614,2.01619,2.01546,2.01546,6195511.0
2006-04-26 14:42:00,2.01526,2.01541,2.01499,2.01499,2575578.0
2006-04-26 14:43:00,2.01485,2.01485,2.01444,2.01463,2052277.0
2006-04-26 14:44:00,2.01419,2.01463,2.01419,2.01434,4208339.0
2006-04-26 14:45:00,2.0139,2.0142,2.0139,2.01394,7324456.0
2006-04-26 14:46:00,2.01377,2.01412,2.01377,2.01412,2498949.0
2006-04-26 14:47:00,2.01423,2.0146,2.01423,2.0146,4310726.0
2006-04-26 14:48:00,2.01465,2.01521,2.01465,2.01521,27355549.0
2006-04-26 14:49:00,2.0153,2.016,2.01524,2.01576,8684207.0
2006-04-26 14:50:00,2.0156,2.01608,2.0156,2.01608,17760992.0
2006-04-26 14:51:00,2.01619,2.01657,2.01619,2.01657,1586915.0
2006-04-26 14:52:00,2.01659,2.01683,2.01659,2.01683,3790663.0
2006-04-26 14:53:00,2.01689,2.01689,2.0167,2.01684,2815453.0
2006-04-26 14:54:00,2.01676,2.01676,2.01642,2.01642,7302508.0
2006-04-26 14:55:00,2.01637,2.01655,2.01636,2.01655,3602381.0
2006-04-26 14:56:00,2.01663,2.0168,2.01635,2.01635,6609044.0
2006-04-26 14:57:00,2.01633,2.01633,2.01594,2.01594,6700378.0
2006-04-26 14:58:00,2.01583,2.01598,2.01505,2.01505,6382796.0
2006-04-26 14:59:00,2.01498,2.01498,2.01441,2.01441,2593130.0
2006-04-26 15:00:00,2.01443,2.01443,2.01399,2.01401,2582921.0
2006-04-26 15:01:00,2.01406,2.01406,2.01375,2.01375,4678941.0
2006-04-26 15:02:00,2.01419,2.0142,2.01405,2.01419,4009084.0
2006-04-26 15:03:00,2.01431,2.01431,2.01416,2.01416,2156028.0
2006-04-26 15:04:00,2.01409,2.01506,2.01409,2.01506,6441934.0
2006-04-26 15:05:00,2.01519,2.01548,2.01519,2.01538,757351.0
2006-04-26 15:06:00,2.01551,2.01551,2.01526,2.01526,515746.0
2006-04-26 15:07:00,2.01509,2.01512,2.01491,2.01491,9965800.0
2006-04-26 15:08:00,2.01475,2.01505,2.01475,2.01496,2757156.0
2006-04-26 15:09:00,2.01492,2.01494,2.0145,2.0145,2346066.0
2006-04-26 15:10:00,2.01437,2.01437,2.01353,2.01379,4885852.0
2006-04-26 15:11:00,2.01391,2.01397,2.01378,2.01379,5538934.0
2006-04-26 15:12:00,2.01381,2.01381,2.01367,2.01367,12754049.0
2006-04-26 15:13:00,2.01372,2.01373,2.01362,2.01369,4036073.0
2006-04-26 15:14:00,2.01362,2.01362,2.01345,2.01357,5851276.0
2006-04-26 15:15:00,2.01353,2.01353,2.0131,2.0131,7592741.0
2006-04-26 15:16:00,2.01281,2.01281,2.01243,2.01243,12805232.0
2006-04-26 15:17:00,2.01245,2.01246,2.01214,2.01214,4382963.0
2006-04-26 15:18:00,2.01209,2.01209,2.01189,2.01189,6242731.0
2006-04-26 15:19:00,2.01184,2.01217,2.01184,2.01217,6397160.0
2006-04-26 15:20:00,2.01223,2.01283,2.01223,2.0128,4855677.0
2006-04-26 15:21:00,2.01282,2.01296,2.01277,2.01286,2235656.0
2006-04-26 15:22:00,2.01285,2.01285,2.01226,2.01266,2674155.0
2006-04-26 15:23:00,2.01287,2.01334,2.01287,2.01334,1652625.0
2006-04-26 15:24:00,2.01323,2.01343,2.01299,2.01343,2454875.0
2006-04-26 15:25:00,2.01351,2.01351,2.01313,2.01313,2755823.0
2006-04-26 15:26:00,2.01303,2.01315,2.01284,2.01315,4061809.0
2006-04-26 15:27:00,2.01318,2.01318,2.01273,2.01293,2773396.0
2006-04-26 15:28:00,2.01296,2.01307,2.01289,2.01301,1335037.0
2006-04-26 15:29:00,2.0129,2.01313,2.01286,2.01313,6016255.0
2006-04-26 15:30:00,2.01321,2.01336,2.01287,2.01287,1481754.0
2006-04-26 15:31:00,2.01271,2.01286,2.01267,2.01275,4397131.0
2006-04-26 15:32:00,2.01274,2.01287,2.01271,2.01271,1235113.0
2006-04-26 15:33:00,2.01263,2.01285,2.01253,2.01285,807850.0
2006-04-26 15:34:00,2.01293,2.01319,2.01293,2.01318,615638.0
2006-04-26 15:35:00,2.01314,2.01314,2.01261,2.01277,2263106.0
2006-04-26 15:36:00,2.01284,2.0129,2.0125,2.0129,13337803.0
2006-04-26 15:37:00,2.0128,2.0128,2.0126,2.01266,2994525.0
2006-04-26 15:38:00,2.01267,2.01272,2.01263,2.01272,3947399.0
2006-04-26 15:39:00,2.01257,2.01257,2.01213,2.01213,351344.0
2006-04-26 15:40:00,2.01187,2.01199,2.01155,2.01155,2211040.0
2006-04-26 15:41:00,2.0113,2.0113,2.01098,2.01112,6348729.0
2006-04-26 15:42:00,2.01117,2.01141,2.01084,2.01084,3527157.0
2006-04-26 15:43:00,2.01083,2.01083,2.01066,2.01072,19778964.0
2006-04-26 15:44:00,2.01081,2.01081,2.01056,2.0106,5148507.0
2006-04-26 15:45:00,2.01075,2.01097,2.01075,2.01079,2226712.0
2006-04-26 15:46:00,2.01087,2.01111,2.01087,2.01111,1995518.0
2006-04-26 15:47:00,2.01125,2.01152,2.01125,2.01141,11528510.0
2006-04-26 15:48:00,2.01135,2.01138,2.01088,2.01088,4065464.0
2006-04-26 15:49:00,2.01085,2.01125,2.01075,2.0111,19159033.0
2006-04-26 15:50:00,2.01094,2.01113,2.01081,2.01113,7287507.0
2006-04-26 15:51:00,2.01141,2.01161,2.01129,2.01129,1390644.0
2006-04-26 15:52:00,2.01119,2.01119,2.01067,2.01077,18298472.0
2006-04-26 15:53:00,2.01089,2.01133,2.01089,2.01133,3385506.0
2006-04-26 15:54:00,2.01127,2.0115,2.01127,2.01144,22758449.0
2006-04-26 15:55:00,2.01141,2.01141,2.01078,2.01078,6552703.0
2006-04-26 15:56:00,2.01071,2.01071,2.01045,2.01065,6878153.0
2006-04-26 15:57:00,2.01068,2.01068,2.01034,2.01059,10005139.0
2006-04-26 15:58:00,2.01063,2.01084,2.01063,2.01084,11547854.0
2006-04-26 15:59:00,2.01081,2.01081,2.01049,2.01052,10515091.0
2006-04-26 16:00:00,2.01046,2.01046,2.00987,2.00996,9434219.0
2006-04-26 16:01:00,2.00989,2.00989,2.00909,2.00922,9175502.0
2006-04-26 16:02:00,2.00924,2.00938,2.00923,2.00923,15104684.0
2006-04-26 16:03:00,2.00911,2.00914,2.00908,2.0091,6603413.0
2006-04-26 16:04:00,2.00914,2.00998,2.00914,2.00998,3028997.0
2006-04-26 16:05:00,2.01016,2.01052,2.01016,2.01052,6344627.0
2006-04-26 16:06:00,2.01075,2.01096,2.01075,2.01081,3171989.0
2006-04-26 16:07:00,2.01099,2.01112,2.01099,2.011,17309982.0
2006-04-26 16:08:00,2.01115,2.01134,2.01106,2.01121,18202353.0
2006-04-26 16:09:00,2.01121,2.01121,2.01072,2.01076,15927550.0
2006-04-26 16:10:00,2.01074,2.0111,2.01074,2.0111,3887156.0
2006-04-26 16:11:00,2.0112,2.01182,2.0112,2.01182,4941880.0
2006-04-26 16:12:00,2.01184,2.01185,2.01108,2.01108,5018819.0
2006-04-26 16:13:00,2.01092,2.01094,2.01072,2.01094,4539653.0
2006-04-26 16:14:00,2.01098,2.01112,2.01077,2.01088,1587634.0
2006-04-26 16:15:00,2.01094,2.01117,2.0108,2.0108,6708742.0
2006-04-26 16:16:00,2.01082,2.01086,2.0105,2.01055,26583332.0
2006-04-26 16:17:00,2.01057,2.01057,2.01005,2.01005,12290852.0
2006-04-26 16:18:00,2.0101,2.0102,2.01,2.01017,1749430.0
2006-04-26 16:19:00,2.01004,2.01006,2.00984,2.00984,5670617.0
2006-04-26 16:20:00,2.00972,2.00987,2.00972,2.00986,22202636.0
2006-04-26 16:21:00,2.00999,2.01009,2.00985,2.00985,8153129.0
2006-04-26 16:22:00,2.00977,2.00995,2.0096,2.00995,4391650.0
2006-04-26 16:23:00,2.00996,2.01067,2.00996,2.01067,7962676.0
2006-04-26 16:24:00,2.0107,2.01073,2.01036,2.01073,25319407.0
2006-04-26 16:25:00,2.01084,2.01116,2.01084,2.0111,6651710.0
2006-04-26 16:26:00,2.01103,2.01103,2.01032,2.01032,6776663.0
2006-04-26 16:27:00,2.01038,2.01053,2.01036,2.01051,5894496.0
2006-04-26 16:28:00,2.01063,2.01063,2.01035,2.01035,5818823.0
2006-04-26 16:29:00,2.01043,2.01069,2.01043,2.01064,3448594.0
2006-04-26 16:30:00,2.01089,2.01115,2.01089,2.01102,3172563.0
2006-04-26 16:31:00,2.01107,2.01107,2.0109,2.01091,7017277.0
2006-04-26 16:32:00,2.01091,2.01097,2.0109,2.01093,3115913.0
2006-04-26 16:33:00,2.01094,2.01111,2.01087,2.01087,8374106.0
2006-04-26 16:34:00,2.01095,2.01097,2.01083,2.01086,3192376.0
2006-04-26 16:35:00,2.01093,2.01117,2.01084,2.01117,5630501.0
2006-04-26 16:36:00,2.01114,2.01114,2.01076,2.01076,436919.0
2006-04-26 16:37:00,2.01086,2.01102,2.01085,2.01089,5909319.0
2006-04-26 16:38:00,2.01096,2.0113,2.01096,2.01127,9512773.0
2006-04-26 16:39:00,2.01124,2.01124,2.01093,2.01113,331399.0
2006-04-26 16:40:00,2.0112,2.01139,2.0112,2.01139,2932838.0
2006-04-26 16:41:00,2.0114,2.01147,2.01137,2.01137,473168.0
2006-04-26 16:42:00,2.01148,2.01179,2.01148,2.01179,11857050.0
2006-04-26 16:43:00,2.01177,2.01179,2.01159,2.01175,8119886.0
2006-04-26 16:44:00,2.01174,2.01174,2.01165,2.01171,2774964.0
2006-04-26 16:45:00,2.01166,2.01182,2.01165,2.01175,12448208.0
2006-04-26 16:46:00,2.01184,2.01198,2.01184,2.01196,7909993.0
2006-04-26 16:47:00,2.01206,2.01209,2.01185,2.01189,8809740.0
2006-04-26 16:48:00,2.01185,2.01185,2.01157,2.01171,5278794.0
2006-04-26 16:49:00,2.01176,2.01264,2.01176,2.01251,4650679.0
2006-04-26 16:50:00,2.01262,2.0127,2.0124,2.0127,4221814.0
2006-04-26 16:51:00,2.01262,2.01265,2.01237,2.0125,5667752.0
2006-04-26 16:52:00,2.0126,2.01296,2.0126,2.01296,2841151.0
2006-04-26 16:53:00,2.01285,2.01285,2.01249,2.01262,7519244.0
2006-04-26 16:54:00,2.0127,2.01305,2.0127,2.01294,7184481.0
2006-04-26 16:55:00,2.01303,2.01336,2.01298,2.01336,5554247.0
2006-04-26 16:56:00,2.01332,2.0136,2.01332,2.0136,15976137.0
2006-04-26 16:57:00,2.01357,2.01361,2.01336,2.01336,9141594.0
2006-04-26 16:58:00,2.01343,2.01379,2.01214,2.01372,2719018.0
2006-04-26 16:59:00,2.01373,2.01475,2.01373,2.01475,21824118.0
2006-04-26 17:00:00,2.01484,2.01484,2.01435,2.01435,5726035.0
2006-04-26 17:01:00,2.01437,2.01438,2.01416,2.01438,19106556.0
2006-04-26 17:02:00,2.0146,2.01492,2.0146,2.01492,11291601.0
2006-04-26 17:03:00,2.0149,2.0149,2.01473,2.01473,2490311.0
2006-04-26 17:04:00,2.01488,2.01499,2.0147,2.01485,3784098.0
2006-04-26 17:05:00,2.01472,2.01472,2.01417,2.01422,1894109.0
2006-04-26 17:06:00,2.01416,2.01421,2.01407,2.01413,7548927.0
2006-04-26 17:07:00,2.01404,2.01404,2.01391,2.01392,12359379.0
2006-04-26 17:08:00,2.01419,2.01429,2.01404,2.01404,882544.0
2006-04-26 17:09:00,2.01411,2.01444,2.01405,2.01444,12013043.0
2006-04-26 17:10:00,2.01452,2.01457,2.01443,2.01443,3314159.0
2006-04-26 17:11:00,2.01441,2.01442,2.01427,2.01427,4786691.0
2006-04-26 17:12:00,2.01415,2.01415,2.01333,2.01333,1605039.0
2006-04-26 17:13:00,2.01304,2.01304,2.01272,2.0128,3748886.0
2006-04-26 17:14:00,2.01276,2.01276,2.01256,2.01274,9379588.0
2006-04-26 17:15:00,2.01275,2.01285,2.01263,2.01285,972246.0
2006-04-26 17:16:00,2.01272,2.01283,2.0127,2.0127,2442946.0
2006-04-26 17:17:00,2.0122,2.01267,2.0122,2.01265,12709279.0
2006-04-26 17:18:00,2.01286,2.01314,2.01286,2.01314,5061122.0
2006-04-26 17:19:00,2.01329,2.01352,2.01319,2.01352,19335473.0
2006-04-26 17:20:00,2.01363,2.01397,2.01363,2.01397,5974331.0
2006-04-26 17:21:00,2.01389,2.01422,2.01389,2.01422,5949848.0
2006-04-26 17:22:00,2.01417,2.01418,2.01389,2.01389,9262841.0
2006-04-26 17:23:00,2.01369,2.01369,2.01341,2.01341,4012907.0
2006-04-26 17:24:00,2.01336,2.01336,2.01315,2.01315,4343309.0
2006-04-26 17:25:00,2.01304,2.01304,2.01285,2.01299,17203451.0
2006-04-26 17:26:00,2.01306,2.01318,2.01275,2.01309,22215562.0
2006-04-26 17:27:00,2.01305,2.01341,2.01305,2.01314,1330840.0
2006-04-26 17:28:00,2.01324,2.01324,2.01311,2.01324,7649934.0
2006-04-26 17:29:00,2.01337,2.01361,2.01334,2.01361,3293020.0
2006-04-26 17:30:00,2.01378,2.01409,2.01378,2.01403,8941770.0
2006-04-26 17:31:00,2.01419,2.01427,2.01406,2.01427,4377984.0
2006-04-26 17:32:00,2.01424,2.01431,2.01404,2.01425,5821586.0
2006-04-26 17:33:00,2.01416,2.01427,2.01406,2.01412,33054997.0
2006-04-26 17:34:00,2.01413,2.01435,2.01413,2.01413,13514165.0
2006-04-26 17:35:00,2.01424,2.01424,2.01386,2.01386,13548597.0
2006-04-26 17:36:00,2.01437,2.01479,2.01437,2.01479,520374.0
2006-04-26 17:37:00,2.01478,2.01499,2.01478,2.01499,4317949.0
2006-04-26 17:38:00,2.015,2.01506,2.01495,2.01495,5547957.0
2006-04-26 17:39:00,2.01486,2.01525,2.01486,2.01525,1848496.0
2006-04-26 17:40:00,2.01525,2.01537,2.01525,2.01528,4876223.0
2006-04-26 17:41:00,2.01516,2.01516,2.01507,2.01507,970442.0
2006-04-26 17:42:00,2.01501,2.0154,2.01501,2.0154,3123223.0
2006-04-26 17:43:00,2.01531,2.01555,2.01531,2.01536,13683440.0
2006-04-26 17:44:00,2.01541,2.01541,2.01523,2.01525,3521371.0
2006-04-26 17:45:00,2.01502,2.01509,2.01496,2.01496,7668889.0
2006-04-26 17:46:00,2.01513,2.01525,2.0151,2.0151,3751087.0
2006-04-26 17:47:00,2.01523,2.0154,2.01516,2.01516,5968368.0
2006-04-26 17:48:00,2.01523,2.01549,2.01523,2.01549,2811468.0
2006-04-26 17:49:00,2.01538,2.01578,2.01538,2.01557,5435212.0
2006-04-26 17:50:00,2.01554,2.01575,2.01554,2.01565,11028404.0
2006-04-26 17:51:00,2.01567,2.01596,2.01564,2.01596,396348.0
2006-04-26 17:52:00,2.01606,2.0162,2.01572,2.0162,6890823.0
2006-04-26 17:53:00,2.01612,2.01612,2.01575,2.01579,5243993.0
2006-04-26 17:54:00,2.01575,2.016,2.01574,2.016,20442568.0
2006-04-26 17:55:00,2.01604,2.0161,2.01588,2.01602,3519586.0
2006-04-26 17:56:00,2.01588,2.01604,2.01588,2.01596,2762396.0
2006-04-26 17:57:00,2.01596,2.01615,2.01595,2.01615,4608226.0
2006-04-26 17:58:00,2.01611,2.01622,2.0159,2.0159,3822251.0
2006-04-26 17:59:00,2.01599,2.01634,2.01599,2.01634,469828.0
2006-04-26 18:00:00,2.01646,2.01708,2.01646,2.01694,9059634.0
2006-04-26 18:01:00,2.01694,2.01715,2.01694,2.01706,7578234.0
2006-04-26 18:02:00,2.0169,2.0169,2.01655,2.0166,5184085.0
2006-04-26 18:03:00,2.01676,2.0169,2.01666,2.01666,6056571.0
2006-04-26 18:04:00,2.01669,2.01669,2.01641,2.01659,6562080.0
2006-04-26 18:05:00,2.01651,2.01667,2.01646,2.01646,399141.0
2006-04-26 18:06:00,2.0164,2.01655,2.0164,2.01655,13866322.0
2006-04-26 18:07:00,2.01661,2.01683,2.01661,2.01683,1289901.0
2006-04-26 18:08:00,2.0168,2.0168,2.01655,2.01655,16037013.0
2006-04-26 18:09:00,2.01645,2.01645,2.01614,2.01621,2715122.0
2006-04-26 18:10:00,2.01616,2.01621,2.01603,2.01603,2871436.0
2006-04-26 18:11:00,2.01611,2.01611,2.01591,2.01591,6499574.0
2006-04-26 18:12:00,2.01593,2.01598,2.01579,2.01597,1323666.0
2006-04-26 18:13:00,2.01597,2.01613,2.01592,2.01613,9231877.0
2006-04-26 18:14:00,2.01611,2.01616,2.01585,2.01585,3690362.0
2006-04-26 18:15:00,2.01532,2.01597,2.01532,2.01597,18550579.0
2006-04-26 18:16:00,2.01599,2.01634,2.01599,2.01634,5063611.0
2006-04-26 18:17:00,2.01599,2.01607,2.01599,2.01607,659860.0
2006-04-26 18:18:00,2.01592,2.01597,2.01581,2.01589,7856300.0
2006-04-26 18:19:00,2.01588,2.01594,2.01574,2.01574,15872524.0
2006-04-26 18:20:00,2.01564,2.01583,2.01557,2.01583,7638576.0
2006-04-26 18:21:00,2.01605,2.01622,2.01591,2.01591,5974143.0
2006-04-26 18:22:00,2.0158,2.01581,2.01572,2.01581,954738.0
2006-04-26 18:23:00,2.01581,2.01581,2.01561,2.01561,1826554.0
2006-04-26 18:24:00,2.01555,2.01555,2.01543,2.01546,5022059.0
2006-04-26 18:25:00,2.0155,2.01554,2.01541,2.0155,4301120.0
2006-04-26 18:26:00,2.01559,2.01578,2.01548,2.01578,22684742.0
2006-04-26 18:27:00,2.01588,2.01611,2.01588,2.01611,3427981.0
2006-04-26 18:28:00,2.01594,2.01606,2.01594,2.01595,658233.0
2006-04-26 18:29:00,2.01592,2.01611,2.01577,2.01611,657771.0
2006-04-26 18:30:00,2.01623,2.01633,2.01619,2.01619,4565741.0
2006-04-26 18:31:00,2.01605,2.01614,2.01604,2.01613,487816.0
2006-04-26 18:32:00,2.01608,2.01627,2.01608,2.01627,4300739.0
2006-04-26 18:33:00,2.01629,2.01629,2.01607,2.01608,10095809.0
2006-04-26 18:34:00,2.01622,2.01647,2.01597,2.01626,16422516.0
2006-04-26 18:35:00,2.01612,2.01612,2.01599,2.016,12098965.0
2006-04-26 18:36:00,2.0159,2.0159,2.01564,2.01576,3310677.0
2006-04-26 18:37:00,2.01562,2.01573,2.01562,2.0157,5463701.0
2006-04-26 18:38:00,2.01575,2.01575,2.01561,2.01572,2949087.0
2006-04-26 18:39:00,2.01577,2.01581,2.01556,2.01574,4239744.0
2006-04-26 18:40:00,2.0156,2.01568,2.0156,2.01568,7957170.0
2006-04-26 18:41:00,2.01565,2.01582,2.01565,2.01574,950172.0
2006-04-26 18:42:00,2.01568,2.01568,2.01537,2.01537,4488776.0
2006-04-26 18:43:00,2.0152,2.01524,2.01502,2.01524,20119843.0
2006-04-26 18:44:00,2.01535,2.01553,2.01526,2.01528,3557857.0
2006-04-26 18:45:00,2.01535,2.01562,2.01535,2.01562,5326126.0
2006-04-26 18:46:00,2.01567,2.01567,2.01534,2.01534,2131078.0
2006-04-26 18:48:00,2.01525,2.01548,2.01514,2.01514,2474751.0
2006-04-26 18:49:00,2.01523,2.01523,2.01509,2.01509,2175132.0
2006-04-26 18:50:00,2.01503,2.01542,2.01496,2.01542,8393843.0
2006-04-26 18:51:00,2.01543,2.01575,2.01543,2.01575,3806575.0
2006-04-26 18:52:00,2.01578,2.01595,2.0157,2.01595,279565.0
2006-04-26 18:53:00,2.01599,2.01627,2.01595,2.01627,1470630.0
2006-04-26 18:54:00,2.01626,2.01626,2.01589,2.01593,9007347.0
2006-04-26 18:55:00,2.01586,2.01586,2.0158,2.0158,1658116.0
2006-04-26 18:56:00,2.01582,2.01582,2.01552,2.01552,5203549.0
2006-04-26 18:57:00,2.01543,2.01543,2.01488,2.01514,8728891.0
2006-04-26 18:58:00,2.01506,2.01506,2.01474,2.01474,2366654.0
2006-04-26 18:59:00,2.01472,2.01488,2.01472,2.01476,3396164.0
2006-04-26 19:00:00,2.01507,2.01531,2.01507,2.01522,5697304.0
2006-04-26 19:01:00,2.01503,2.01509,2.01503,2.01509,892134.0
2006-04-26 19:02:00,2.01506,2.01508,2.01506,2.01507,1070266.0
2006-04-26 19:03:00,2.01504,2.01506,2.01498,2.01498,1387346.0
2006-04-26 19:04:00,2.01511,2.01532,2.01498,2.01532,3249090.0
2006-04-26 19:05:00,2.01523,2.01571,2.01523,2.01551,2817688.0
2006-04-26 19:06:00,2.01517,2.01517,2.015,2.0151,4045778.0
2006-04-26 19:07:00,2.01507,2.01516,2.01486,2.01486,13769398.0
2006-04-26 19:08:00,2.01484,2.01484,2.0145,2.01462,2451816.0
2006-04-26 19:09:00,2.01461,2.01461,2.01439,2.01455,4303471.0
2006-04-26 19:10:00,2.01464,2.01473,2.01462,2.01467,5617899.0
2006-04-26 19:11:00,2.01469,2.01483,2.01439,2.01439,13407476.0
2006-04-26 19:12:00,2.01446,2.01446,2.01434,2.01434,3913084.0
2006-04-26 19:13:00,2.01443,2.01452,2.01442,2.01442,19688140.0
2006-04-26 19:14:00,2.01423,2.01423,2.01369,2.01369,21870826.0
2006-04-26 19:15:00,2.01356,2.01366,2.01332,2.01332,2363079.0
2006-04-26 19:16:00,2.01333,2.01378,2.01333,2.01378,7531178.0
2006-04-26 19:17:00,2.01385,2.01392,2.01384,2.01385,5417650.0
2006-04-26 19:18:00,2.01383,2.01385,2.01355,2.01355,2057970.0
2006-04-26 19:19:00,2.01372,2.01406,2.0137,2.01406,3319475.0
2006-04-26 19:20:00,2.01395,2.01411,2.01391,2.01408,15519794.0
2006-04-26 19:21:00,2.01406,2.01406,2.0139,2.01393,1299393.0
2006-04-26 19:22:00,2.01395,2.01396,2.0138,2.01381,1552271.0
2006-04-26 19:23:00,2.0138,2.01393,2.0138,2.01393,1770866.0
2006-04-26 19:24:00,2.01398,2.01401,2.01386,2.01388,2595516.0
2006-04-26 19:25:00,2.01397,2.01411,2.01393,2.01411,1163492.0
2006-04-26 19:26:00,2.01418,2.01418,2.01406,2.01409,3449682.0
2006-04-26 19:27:00,2.01402,2.01402,2.01351,2.01351,4285099.0
2006-04-26 19:28:00,2.01333,2.0135,2.01323,2.0135,3662644.0
2006-04-26 19:29:00,2.01358,2.01374,2.01354,2.01374,2624063.0
2006-04-26 19:30:00,2.01369,2.01392,2.0136,2.01392,5397571.0
2006-04-26 19:31:00,2.01387,2.01402,2.01387,2.01402,6698002.0
2006-04-26 19:32:00,2.01405,2.01405,2.01379,2.01397,8741009.0
2006-04-26 19:33:00,2.01394,2.01394,2.01371,2.0138,11423478.0
2006-04-26 19:34:00,2.0137,2.01386,2.0137,2.01378,16466655.0
2006-04-26 19:35:00,2.0137,2.0137,2.01351,2.01351,6259530.0
2006-04-26 19:36:00,2.01344,2.01344,2.01316,2.01316,13617610.0
2006-04-26 19:37:00,2.01313,2.01313,2.01284,2.0131,9763479.0
2006-04-26 19:38:00,2.01315,2.01332,2.01309,2.01316,14357932.0
2006-04-26 19:39:00,2.01299,2.01299,2.01281,2.01281,2240977.0
2006-04-26 19:40:00,2.01278,2.01285,2.01229,2.01229,14340178.0
2006-04-26 19:41:00,2.01236,2.01279,2.01236,2.01279,5650891.0
2006-04-26 19:42:00,2.01281,2.01281,2.01253,2.01258,6958723.0
2006-04-26 19:43:00,2.01235,2.01247,2.01235,2.01247,648306.0
2006-04-26 19:44:00,2.01208,2.01242,2.01208,2.0121,11769006.0
2006-04-26 19:45:00,2.01202,2.01224,2.01202,2.01213,8248122.0
2006-04-26 19:46:00,2.01214,2.01238,2.01214,2.01238,7126655.0
2006-04-26 19:47:00,2.01227,2.01234,2.01211,2.01234,8966106.0
2006-04-26 19:48:00,2.01235,2.01243,2.01233,2.01233,631380.0
2006-04-26 19:49:00,2.01256,2.01258,2.01236,2.01236,3554813.0
2006-04-26 19:50:00,2.01238,2.01238,2.01217,2.01217,11020262.0
2006-04-26 19:51:00,2.01231,2.01243,2.01231,2.0124,10259011.0
2006-04-26 19:52:00,2.01236,2.01236,2.01203,2.01203,1351768.0
2006-04-26 19:53:00,2.01207,2.01209,2.01202,2.01202,7746976.0
2006-04-26 19:54:00,2.01191,2.01211,2.01189,2.01189,5986529.0
2006-04-26 19:55:00,2.01197,2.01199,2.01184,2.0119,5368576.0
2006-04-26 19:56:00,2.01205,2.01225,2.01205,2.01218,5540476.0
2006-04-26 19:57:00,2.0121,2.0121,2.01148,2.01148,14292571.0
2006-04-26 19:58:00,2.01155,2.0119,2.01152,2.0119,6951163.0
2006-04-26 19:59:00,2.01197,2.01212,2.01197,2.01212,6530881.0
2006-04-26 20:00:00,2.01226,2.01269,2.01226,2.01269,2173197.0
2006-04-26 20:01:00,2.01273,2.01283,2.01266,2.01266,1154265.0
2006-04-26 20:02:00,2.01273,2.01281,2.01272,2.01278,7356063.0
2006-04-26 20:03:00,2.01271,2.01276,2.0121,2.0121,12972006.0
2006-04-26 20:04:00,2.01227,2.01234,2.01225,2.01225,7053805.0
2006-04-26 20:05:00,2.01229,2.01235,2.01225,2.01235,5050295.0
2006-04-26 20:06:00,2.01252,2.01271,2.01242,2.01249,2547787.0
2006-04-26 20:07:00,2.01255,2.01273,2.01253,2.01263,2473603.0
2006-04-26 20:08:00,2.01246,2.01267,2.01246,2.01267,5621972.0
2006-04-26 20:09:00,2.01283,2.01288,2.01283,2.01288,138113.0
2006-04-26 20:10:00,2.0129,2.01303,2.01284,2.01295,2136912.0
2006-04-26 20:11:00,2.01293,2.01299,2.01285,2.01299,1851194.0
2006-04-26 20:12:00,2.01309,2.01346,2.01309,2.01346,11347358.0
2006-04-26 20:13:00,2.01355,2.01367,2.01338,2.01338,5001196.0
2006-04-26 20:14:00,2.01331,2.01343,2.01325,2.01325,3624636.0
2006-04-26 20:15:00,2.01324,2.01324,2.01299,2.01299,2006876.0
2006-04-26 20:16:00,2.01297,2.01302,2.0129,2.01302,6581194.0
2006-04-26 20:17:00,2.01306,2.01336,2.01306,2.01329,1879272.0
2006-04-26 20:18:00,2.01336,2.01356,2.01329,2.01338,3334381.0
2006-04-26 20:19:00,2.01354,2.01361,2.0134,2.0134,2395776.0
2006-04-26 20:20:00,2.01339,2.0135,2.01338,2.01344,2783441.0
2006-04-26 20:21:00,2.01359,2.01376,2.01342,2.01351,13663074.0
2006-04-26 20:22:00,2.01357,2.01357,2.01331,2.01332,1716195.0
2006-04-26 20:23:00,2.01324,2.01324,2.013,2.013,687666.0
2006-04-26 20:24:00,2.0129,2.0129,2.01242,2.01288,1274935.0
2006-04-26 20:25:00,2.01278,2.01278,2.01259,2.01259,6494777.0
2006-04-26 20:26:00,2.01268,2.01278,2.01248,2.01278,12441269.0
2006-04-26 20:27:00,2.01283,2.01295,2.01283,2.01295,1285037.0
2006-04-26 20:28:00,2.01302,2.01336,2.01302,2.01336,7138890.0
2006-04-26 20:29:00,2.01352,2.01384,2.01348,2.01384,10635522.0
2006-04-26 20:30:00,2.01379,2.01379,2.01353,2.01353,993964.0
2006-04-26 20:31:00,2.01359,2.01359,2.0135,2.0135,3491865.0
2006-04-26 20:32:00,2.01346,2.01346,2.01332,2.01343,3046801.0
2006-04-26 20:33:00,2.01334,2.01334,2.01319,2.01325,8814512.0
2006-04-26 20:34:00,2.01314,2.01315,2.01272,2.01272,1949139.0
2006-04-26 20:35:00,2.01273,2.01278,2.01265,2.01278,8316011.0
2006-04-26 20:36:00,2.01272,2.01288,2.01272,2.01288,1614767.0
2006-04-26 20:37:00,2.01295,2.01309,2.01288,2.01308,2386363.0
2006-04-26 20:38:00,2.01297,2.01311,2.01297,2.01308,6631736.0
2006-04-26 20:39:00,2.01312,2.01319,2.01307,2.01314,16067039.0
2006-04-26 20:40:00,2.01304,2.01324,2.01304,2.01323,10670283.0
2006-04-26 20:41:00,2.013,2.01352,2.013,2.01352,9598434.0
2006-04-26 20:42:00,2.01353,2.01361,2.01353,2.01361,290810.0
2006-04-26 20:44:00,2.01364,2.01364,2.01333,2.01333,5165119.0
2006-04-26 20:45:00,2.01349,2.01406,2.01349,2.01406,5368584.0
2006-04-26 20:46:00,2.01399,2.01399,2.01373,2.01373,1448874.0
2006-04-26 20:47:00,2.01369,2.01369,2.01341,2.01355,4575721.0
2006-04-26 20:48:00,2.01351,2.01351,2.01326,2.01326,5756264.0
2006-04-26 20:49:00,2.01337,2.01349,2.01327,2.01327,8270347.0
2006-04-26 20:50:00,2.01348,2.01353,2.01342,2.01348,2550320.0
2006-04-26 20:51:00,2.01349,2.01379,2.01338,2.01379,5702778.0
2006-04-26 20:53:00,2.01379,2.01404,2.01379,2.01404,4470127.0
2006-04-26 20:54:00,2.01407,2.0145,2.01399,2.01412,7343055.0
2006-04-26 20:55:00,2.01388,2.01388,2.01359,2.01359,1793748.0
2006-04-26 20:56:00,2.01354,2.01354,2.01335,2.01335,219233.0
2006-04-26 20:57:00,2.01321,2.01321,2.01304,2.01314,961291.0
2006-04-26 20:58:00,2.01324,2.01344,2.01324,2.01344,1223428.0
2006-04-26 20:59:00,2.01342,2.01342,2.01307,2.01307,615508.0
2006-04-26 21:00:00,2.01323,2.01336,2.01321,2.01324,3741101.0
2006-04-26 21:01:00,2.01315,2.01315,2.01267,2.01302,3954414.0
2006-04-26 21:02:00,2.01294,2.01294,2.01269,2.01291,4772839.0
2006-04-26 21:03:00,2.01281,2.01295,2.01281,2.01294,9028590.0
2006-04-26 21:04:00,2.01289,2.01298,2.0128,2.0128,2754976.0
2006-04-26 21:05:00,2.01296,2.01296,2.01282,2.01293,1697328.0
2006-04-26 21:06:00,2.01294,2.01303,2.01286,2.01303,2174251.0
2006-04-26 21:07:00,2.01309,2.01323,2.01305,2.01317,8576100.0
2006-04-26 21:08:00,2.01307,2.01307,2.01279,2.01279,2343384.0
2006-04-26 21:09:00,2.01273,2.01281,2.01263,2.01279,3341739.0
2006-04-26 21:10:00,2.01271,2.01271,2.01257,2.01257,225374.0
2006-04-26 21:11:00,2.01255,2.01255,2.0124,2.01243,7229449.0
2006-04-26 21:12:00,2.01236,2.01236,2.01206,2.01206,13418660.0
2006-04-26 21:13:00,2.01206,2.01213,2.01188,2.01213,3259910.0
2006-04-26 21:14:00,2.01207,2.01207,2.01194,2.01195,6326972.0
2006-04-26 21:15:00,2.01181,2.01198,2.01175,2.01198,10428655.0
2006-04-26 21:18:00,2.01201,2.01212,2.01201,2.01201,13537100.0
2006-04-26 21:19:00,2.01215,2.01215,2.01201,2.01205,16704234.0
2006-04-26 21:20:00,2.01205,2.01205,2.01189,2.01192,3517338.0
2006-04-26 21:21:00,2.01196,2.01205,2.01196,2.01205,183551.0
2006-04-26 21:22:00,2.01212,2.01218,2.01193,2.01215,577601.0
2006-04-26 21:23:00,2.01209,2.01211,2.01198,2.01201,3989474.0
2006-04-26 21:24:00,2.01209,2.01213,2.01201,2.0121,2861555.0
2006-04-26 21:25:00,2.01219,2.01238,2.01218,2.01238,2895590.0
2006-04-26 21:27:00,2.01233,2.01269,2.01233,2.01269,4197641.0
2006-04-26 21:28:00,2.01278,2.0128,2.01275,2.01275,7225523.0
2006-04-26 21:31:00,2.0125,2.01272,2.0125,2.01257,1352305.0
2006-04-26 21:32:00,2.01266,2.01291,2.01266,2.01291,6143439.0
2006-04-26 21:33:00,2.01297,2.013,2.01288,2.013,2585510.0
2006-04-26 21:34:00,2.0129,2.01305,2.0129,2.01303,1939536.0
2006-04-26 21:35:00,2.0131,2.0131,2.01293,2.01293,647332.0
2006-04-26 21:36:00,2.01305,2.0132,2.01305,2.01312,2902374.0
2006-04-26 21:37:00,2.01277,2.01324,2.01277,2.0129,6792773.0
2006-04-26 21:38:00,2.01315,2.01318,2.013,2.013,2135168.0
2006-04-26 21:39:00,2.01316,2.01319,2.01309,2.01318,12315682.0
2006-04-26 21:40:00,2.01307,2.01328,2.01281,2.01313,13899556.0
2006-04-26 21:41:00,2.01319,2.01326,2.01319,2.01326,1946745.0
2006-04-26 21:42:00,2.01329,2.01331,2.01312,2.01312,3456967.0
2006-04-26 21:43:00,2.01278,2.01278,2.01252,2.01252,680872.0
2006-04-26 21:44:00,2.01247,2.01247,2.01229,2.01236,2108863.0
2006-04-26 21:45:00,2.01241,2.01254,2.01241,2.01253,6975411.0
2006-04-26 21:46:00,2.01253,2.01253,2.01247,2.01247,87503.0
2006-04-26 21:47:00,2.01235,2.0124,2.01225,2.0123,3921686.0
2006-04-26 21:48:00,2.0123,2.01236,2.01208,2.01236,1462996.0
2006-04-26 21:49:00,2.01242,2.01257,2.01242,2.01254,4350312.0
2006-04-26 21:50:00,2.01274,2.01284,2.01241,2.01241,772534.0
2006-04-26 21:51:00,2.01287,2.01297,2.01287,2.01295,2592794.0
2006-04-26 21:53:00,2.01321,2.01336,2.01321,2.01336,858894.0
2006-04-26 21:54:00,2.01342,2.01342,2.01317,2.01317,14378598.0
2006-04-26 21:55:00,2.0132,2.0132,2.01292,2.01304,6799721.0
2006-04-26 21:56:00,2.01284,2.01304,2.01267,2.01297,28537245.0
2006-04-26 21:57:00,2.013,2.01308,2.013,2.01308,2685194.0
2006-04-26 21:58:00,2.01304,2.01311,2.01294,2.01294,12724829.0
2006-04-26 21:59:00,2.01297,2.01299,2.01295,2.01295,2706929.0
2006-04-26 22:00:00,2.01302,2.01325,2.01296,2.01325,2500173.0
2006-04-26 22:01:00,2.01314,2.01314,2.013,2.013,799663.0
2006-04-26 22:02:00,2.01286,2.01289,2.01273,2.01275,18795599.0
2006-04-26 22:03:00,2.01269,2.01273,2.01252,2.01252,7196181.0
2006-04-26 22:04:00,2.01255,2.01264,2.01255,2.01264,60363.0
2006-04-26 22:05:00,2.0125,2.01266,2.0125,2.01266,1298536.0
2006-04-26 22:06:00,2.01263,2.01263,2.01205,2.01256,8203651.0
2006-04-26 22:07:00,2.01267,2.01272,2.01256,2.01259,9451500.0
2006-04-26 22:08:00,2.01261,2.01279,2.0126,2.01279,6783290.0
2006-04-26 22:09:00,2.01275,2.01279,2.01261,2.01265,1417938.0
2006-04-26 22:10:00,2.01268,2.01279,2.01268,2.01279,7833663.0
2006-04-26 22:11:00,2.01283,2.01289,2.0128,2.01283,2684351.0
2006-04-26 22:12:00,2.01277,2.01277,2.01251,2.01268,8594827.0
2006-04-26 22:13:00,2.01271,2.01277,2.01251,2.01267,19372363.0
2006-04-26 22:14:00,2.01279,2.01279,2.01263,2.01268,6931994.0
2006-04-26 22:15:00,2.01256,2.01269,2.01251,2.01261,3077229.0
2006-04-26 22:16:00,2.01255,2.01255,2.01236,2.01236,5101628.0
2006-04-26 22:17:00,2.01237,2.01257,2.01211,2.01257,6913900.0
2006-04-26 22:18:00,2.01265,2.01291,2.01264,2.01291,426503.0
2006-04-26 22:19:00,2.01287,2.01287,2.01251,2.0126,1197558.0
2006-04-26 22:20:00,2.01262,2.01292,2.01262,2.01292,6106503.0
2006-04-26 22:21:00,2.013,2.013,2.01284,2.01295,11249818.0
2006-04-26 22:22:00,2.01296,2.01296,2.01276,2.01277,3225450.0
2006-04-26 22:23:00,2.01271,2.01271,2.01245,2.0125,5954703.0
2006-04-26 22:24:00,2.01235,2.01237,2.01208,2.01208,3940232.0
2006-04-26 22:25:00,2.01204,2.01225,2.01191,2.01191,6418538.0
2006-04-26 22:26:00,2.01194,2.01194,2.01139,2.01169,9917200.0
2006-04-26 22:27:00,2.01165,2.01166,2.01159,2.01166,2177011.0
2006-04-26 22:28:00,2.01164,2.01169,2.0115,2.01158,2366111.0
2006-04-26 22:29:00,2.01154,2.01164,2.01141,2.01162,5410290.0
2006-04-26 22:30:00,2.01165,2.01165,2.01161,2.01161,432200.0
2006-04-26 22:31:00,2.01159,2.01176,2.01159,2.01167,5315055.0
2006-04-26 22:32:00,2.01182,2.01189,2.01182,2.01184,3700657.0
2006-04-26 22:33:00,2.01183,2.01185,2.01171,2.01181,2540269.0
2006-04-26 22:34:00,2.01181,2.01185,2.01165,2.01177,10078961.0
2006-04-26 22:35:00,2.01185,2.01185,2.01157,2.01157,6650356.0
2006-04-26 22:36:00,2.01141,2.01146,2.01141,2.01146,1903676.0
2006-04-26 22:37:00,2.01145,2.0116,2.01138,2.0116,1327795.0
2006-04-26 22:39:00,2.01152,2.01152,2.01118,2.01148,4762421.0
2006-04-26 22:40:00,2.01148,2.01153,2.01148,2.01153,290618.0
2006-04-26 22:41:00,2.01157,2.01201,2.01157,2.01201,3559680.0
2006-04-26 22:42:00,2.012,2.012,2.01189,2.01189,3424139.0
2006-04-26 22:43:00,2.01189,2.01189,2.01156,2.01166,4051506.0
2006-04-26 22:44:00,2.01163,2.01188,2.01163,2.01188,4975874.0
2006-04-26 22:47:00,2.01179,2.01179,2.01167,2.01167,1413711.0
2006-04-26 22:48:00,2.01165,2.01165,2.01147,2.01147,1464812.0
2006-04-26 22:49:00,2.01151,2.01156,2.01146,2.01151,5392973.0
2006-04-26 22:50:00,2.01143,2.01178,2.01143,2.01178,3554822.0
2006-04-26 22:52:00,2.01178,2.01206,2.01178,2.01206,9040910.0
2006-04-26 22:53:00,2.01199,2.01199,2.01178,2.01179,11927738.0
2006-04-26 22:54:00,2.01158,2.01177,2.01158,2.01177,546544.0
2006-04-26 22:55:00,2.0117,2.0117,2.0114,2.01169,15858877.0
2006-04-26 22:56:00,2.01173,2.01187,2.01173,2.01183,392089.0
2006-04-26 22:57:00,2.01193,2.01203,2.01193,2.01196,15059682.0
2006-04-26 22:58:00,2.01215,2.01219,2.01203,2.01203,3469029.0
2006-04-26 23:26:00,2.01191,2.01191,2.01159,2.01159,10475781.0
2006-04-26 23:27:00,2.01159,2.01159,2.01107,2.01107,3424133.0
2006-04-26 23:28:00,2.0109,2.0109,2.01066,2.01066,1332819.0
2006-04-26 23:29:00,2.01072,2.01087,2.01056,2.01087,10650537.0
2006-04-26 23:31:00,2.01084,2.01119,2.01084,2.01119,5537953.0
2006-04-26 23:32:00,2.0112,2.0112,2.01078,2.0108,1224425.0
2006-04-26 23:33:00,2.01077,2.01077,2.0106,2.0106,10056728.0
2006-04-26 23:34:00,2.01076,2.01105,2.01063,2.01105,11454167.0
2006-04-26 23:35:00,2.01119,2.01123,2.01109,2.01123,3408525.0
2006-04-26 23:37:00,2.01105,2.01142,2.01105,2.01142,6677055.0
2006-04-26 23:38:00,2.01148,2.01157,2.01148,2.01157,190527.0
2006-04-26 23:39:00,2.01161,2.01161,2.01143,2.01158,829972.0
2006-04-26 23:40:00,2.01149,2.01149,2.01136,2.01136,4816926.0
2006-04-26 23:41:00,2.01095,2.01131,2.01095,2.01124,7668897.0
2006-04-26 23:42:00,2.01118,2.01118,2.01102,2.01104,3261363.0
2006-04-26 23:44:00,2.01088,2.01088,2.01055,2.01055,7276676.0
2006-04-26 23:45:00,2.01035,2.01035,2.01002,2.01002,16905771.0
2006-04-26 23:46:00,2.00996,2.00996,2.00984,2.00995,7931736.0
2006-04-26 23:47:00,2.00996,2.00996,2.00972,2.00979,5487528.0
2006-04-26 23:49:00,2.00988,2.01002,2.00987,2.01002,2300538.0
2006-04-26 23:50:00,2.01001,2.01025,2.01001,2.01009,13547683.0
2006-04-26 23:51:00,2.01036,2.01043,2.01036,2.01043,5545980.0
2006-04-26 23:52:00,2.01046,2.01048,2.01046,2.01048,70660.0
2006-04-26 23:56:00,2.01058,2.01073,2.01053,2.01073,4177448.0
2006-04-26 23:57:00,2.01078,2.0109,2.01069,2.0109,783070.0
2006-04-26 23:58:00,2.01096,2.01117,2.01088,2.01117,3883844.0
2006-04-26 23:59:00,2.01131,2.01134,2.01098,2.01098,2549828.0
2006-04-27 00:00:00,2.011,2.01157,2.011,2.01157,3157518.0
2006-04-27 00:01:00,2.01173,2.01186,2.01173,2.01177,408190.0
2006-04-27 00:02:00,2.01188,2.01196,2.01179,2.01179,13407123.0
2006-04-27 00:03:00,2.01176,2.01189,2.01176,2.01189,1803350.0
2006-04-27 00:04:00,2.01192,2.01209,2.01192,2.01198,3769600.0
2006-04-27 00:05:00,2.012,2.012,2.01147,2.01147,2514184.0
2006-04-27 00:08:00,2.0116,2.0116,2.0115,2.0115,1437710.0
2006-04-27 00:09:00,2.0114,2.01154,2.0114,2.01153,1876290.0
2006-04-27 00:10:00,2.01152,2.01152,2.01136,2.01144,3702139.0
2006-04-27 00:11:00,2.0114,2.01147,2.01138,2.01141,10695447.0
2006-04-27 00:13:00,2.01137,2.01143,2.01133,2.01143,9744540.0
2006-04-27 00:14:00,2.01159,2.0117,2.01147,2.01147,6164359.0
2006-04-27 00:15:00,2.01146,2.0115,2.01142,2.01142,6945169.0
2006-04-27 00:16:00,2.01145,2.01156,2.01135,2.01149,4413228.0
2006-04-27 00:17:00,2.01143,2.01159,2.01143,2.01151,14666351.0
2006-04-27 00:18:00,2.01166,2.01191,2.01166,2.01191,10162717.0
2006-04-27 00:19:00,2.012,2.012,2.01175,2.01176,3853695.0
2006-04-27 00:20:00,2.01154,2.01164,2.01154,2.01164,943662.0
2006-04-27 00:21:00,2.0116,2.01182,2.01159,2.01173,6471759.0
2006-04-27 00:22:00,2.0119,2.01191,2.0119,2.01191,2872756.0
2006-04-27 00:23:00,2.01208,2.01208,2.01145,2.01145,6672395.0
2006-04-27 00:27:00,2.01134,2.01162,2.01124,2.01159,4038509.0
2006-04-27 00:28:00,2.01166,2.01192,2.01166,2.01192,6514908.0
2006-04-27 00:30:00,2.01196,2.01196,2.01174,2.01178,1394083.0
2006-04-27 00:31:00,2.01174,2.01174,2.01168,2.01168,3603196.0
2006-04-27 00:32:00,2.01172,2.01179,2.01151,2.01179,6060571.0
2006-04-27 00:34:00,2.01182,2.01195,2.01172,2.01195,3395350.0
2006-04-27 00:35:00,2.01187,2.01205,2.01179,2.01197,4128534.0
2006-04-27 00:36:00,2.01211,2.01235,2.01211,2.01235,4555988.0
2006-04-27 00:37:00,2.01253,2.01253,2.01182,2.01182,7130666.0
2006-04-27 00:38:00,2.01183,2.01201,2.01182,2.01184,5421477.0
2006-04-27 00:39:00,2.01187,2.01193,2.01176,2.01192,4851677.0
2006-04-27 00:40:00,2.01196,2.01208,2.01196,2.01208,1088702.0
2006-04-27 00:41:00,2.01212,2.01224,2.01206,2.01224,87025.0
2006-04-27 00:42:00,2.01231,2.01231,2.01192,2.01204,8347495.0
2006-04-27 00:45:00,2.01217,2.01226,2.01217,2.01226,398562.0
2006-04-27 00:46:00,2.01232,2.01232,2.0122,2.0122,4753956.0
2006-04-27 00:47:00,2.01206,2.01206,2.01185,2.01185,1693462.0
2006-04-27 00:48:00,2.01189,2.01189,2.01163,2.01182,7550637.0
2006-04-27 00:50:00,2.01178,2.0118,2.01157,2.01161,1104796.0
2006-04-27 00:51:00,2.01161,2.01161,2.01142,2.01143,4644523.0
2006-04-27 00:52:00,2.01126,2.01126,2.01114,2.0112,6355876.0
2006-04-27 00:53:00,2.01083,2.01144,2.01083,2.01144,14694427.0
2006-04-27 00:55:00,2.01147,2.01192,2.01147,2.01192,7823631.0
2006-04-27 00:57:00,2.01187,2.01187,2.01175,2.01175,126096.0
2006-04-27 00:58:00,2.01179,2.01179,2.01148,2.01152,1802107.0
2006-04-27 00:59:00,2.01151,2.01151,2.01118,2.01137,4300462.0
2006-04-27 01:00:00,2.01151,2.01175,2.01151,2.01175,20868323.0
2006-04-27 01:01:00,2.01183,2.01205,2.01183,2.01202,12322348.0
2006-04-27 01:02:00,2.01204,2.01204,2.01185,2.01189,1247717.0
2006-04-27 01:03:00,2.01182,2.01207,2.01181,2.01207,8966858.0
2006-04-27 01:04:00,2.01197,2.01205,2.01197,2.01205,983890.0
2006-04-27 01:05:00,2.012,2.012,2.01168,2.01168,1088939.0
2006-04-27 01:07:00,2.01181,2.01181,2.01163,2.01166,12975556.0
2006-04-27 01:08:00,2.01155,2.01155,2.01136,2.01136,4440290.0
2006-04-27 01:10:00,2.01131,2.01131,2.01109,2.01109,713925.0
2006-04-27 01:11:00,2.01124,2.01138,2.01124,2.01138,13649478.0
2006-04-27 01:13:00,2.0114,2.01155,2.01128,2.01155,14479998.0
2006-04-27 01:14:00,2.01163,2.01168,2.01146,2.01168,385229.0
2006-04-27 01:15:00,2.01177,2.01177,2.01131,2.01138,7819395.0
2006-04-27 01:16:00,2.01122,2.01125,2.01073,2.01125,4683592.0
2006-04-27 01:17:00,2.01124,2.01126,2.01122,2.01125,11689816.0
2006-04-27 01:18:00,2.01129,2.01136,2.01129,2.01136,2382524.0
2006-04-27 01:20:00,2.0114,2.01157,2.01134,2.01157,461180.0
2006-04-27 01:21:00,2.01144,2.01144,2.01099,2.01119,2120846.0
2006-04-27 01:23:00,2.01126,2.01131,2.01123,2.01131,1717598.0
2006-04-27 01:26:00,2.01137,2.01145,2.01137,2.01145,307884.0
2006-04-27 01:30:00,2.01143,2.01143,2.011,2.01131,4415711.0
2006-04-27 01:31:00,2.0113,2.01149,2.0113,2.01149,3067371.0
2006-04-27 01:32:00,2.01174,2.01179,2.01174,2.01179,6070901.0
2006-04-27 01:33:00,2.01185,2.01216,2.01183,2.01216,1416325.0
2006-04-27 01:35:00,2.01204,2.01204,2.01167,2.01181,413672.0
2006-04-27 01:36:00,2.0119,2.0119,2.01173,2.01185,4385919.0
2006-04-27 01:37:00,2.01181,2.01228,2.01181,2.01228,1537701.0
2006-04-27 01:40:00,2.01237,2.01237,2.01229,2.01229,1841102.0
2006-04-27 01:42:00,2.01224,2.01224,2.01214,2.01216,7054421.0
2006-04-27 01:45:00,2.01209,2.01209,2.01176,2.01179,2015093.0
2006-04-27 01:46:00,2.01194,2.01196,2.01188,2.01188,8892976.0
2006-04-27 01:47:00,2.01176,2.012,2.01176,2.012,1331132.0
2006-04-27 01:48:00,2.01202,2.01209,2.01195,2.01204,2432502.0
2006-04-27 01:51:00,2.01209,2.01209,2.01194,2.01194,924415.0
2006-04-27 01:53:00,2.01195,2.01213,2.0119,2.01213,2090934.0
2006-04-27 01:54:00,2.0121,2.0121,2.01202,2.01208,674459.0
2006-04-27 01:55:00,2.0119,2.01216,2.0119,2.01216,147375.0
2006-04-27 01:56:00,2.01219,2.01242,2.01219,2.0124,6314200.0
2006-04-27 01:58:00,2.01233,2.01233,2.01217,2.01217,223908.0
2006-04-27 01:59:00,2.01202,2.01203,2.0119,2.0119,6016241.0
2006-04-27 02:00:00,2.01316,2.01325,2.01297,2.01297,2830906.0
2006-04-27 02:01:00,2.01304,2.01306,2.01304,2.01306,824288.0
2006-04-27 02:02:00,2.01301,2.01301,2.01281,2.01286,8391219.0
2006-04-27 02:05:00,2.01288,2.01288,2.01275,2.01277,627112.0
2006-04-27 02:06:00,2.01279,2.01279,2.01248,2.01248,1919346.0
2006-04-27 02:09:00,2.01259,2.01281,2.01254,2.01281,3875769.0
2006-04-27 02:10:00,2.01274,2.01274,2.01252,2.01252,12584897.0
2006-04-27 02:11:00,2.01246,2.01248,2.01232,2.01239,2594668.0
2006-04-27 02:14:00,2.01206,2.01224,2.01206,2.01207,1936842.0
2006-04-27 02:15:00,2.01201,2.01212,2.01201,2.01212,1566407.0
2006-04-27 02:16:00,2.01209,2.01221,2.01194,2.01217,5362308.0
2006-04-27 02:17:00,2.01222,2.01224,2.01212,2.01224,7239758.0
2006-04-27 02:19:00,2.01228,2.01229,2.01223,2.01229,1929748.0
2006-04-27 02:21:00,2.01234,2.01249,2.01234,2.01249,3143419.0
2006-04-27 02:22:00,2.01242,2.01276,2.01242,2.01273,1536899.0
2006-04-27 02:24:00,2.01279,2.01279,2.01259,2.01264,453936.0
2006-04-27 02:25:00,2.01261,2.01261,2.01252,2.01252,13657799.0
2006-04-27 02:26:00,2.01241,2.01241,2.01203,2.01223,1526476.0
2006-04-27 02:27:00,2.01226,2.01241,2.01226,2.01241,5516675.0
2006-04-27 02:28:00,2.01252,2.01252,2.01219,2.01219,2183936.0
2006-04-27 02:33:00,2.01227,2.01228,2.01227,2.01228,171361.0
2006-04-27 02:35:00,2.01229,2.01229,2.01223,2.01223,872366.0
2006-04-27 02:36:00,2.01225,2.01235,2.01225,2.01225,1674888.0
2006-04-27 02:37:00,2.01208,2.01225,2.01201,2.01214,9421976.0
2006-04-27 02:38:00,2.01204,2.01204,2.01182,2.01184,2213826.0
2006-04-27 02:39:00,2.0118,2.01191,2.01176,2.01191,716027.0
2006-04-27 02:40:00,2.01183,2.01185,2.01168,2.0117,6515635.0
2006-04-27 02:41:00,2.01185,2.01192,2.01185,2.01192,2624792.0
2006-04-27 02:42:00,2.0119,2.01207,2.0119,2.01207,11249944.0
2006-04-27 02:43:00,2.0121,2.01228,2.01186,2.01225,4387424.0
2006-04-27 02:44:00,2.01225,2.01225,2.01204,2.01205,7244878.0
2006-04-27 02:45:00,2.01208,2.01222,2.01197,2.01222,2470767.0
2006-04-27 02:46:00,2.01222,2.01228,2.0121,2.01222,14216983.0
2006-04-27 02:47:00,2.01223,2.01223,2.01205,2.01205,534577.0
2006-04-27 02:48:00,2.01209,2.01209,2.01197,2.01201,13957947.0
2006-04-27 02:49:00,2.01187,2.012,2.01185,2.01199,656242.0
2006-04-27 02:50:00,2.01198,2.01207,2.01193,2.01207,910650.0
2006-04-27 02:51:00,2.01212,2.01225,2.01212,2.01217,4143222.0
2006-04-27 02:52:00,2.01207,2.01207,2.01183,2.01191,12812833.0
2006-04-27 02:53:00,2.01197,2.01211,2.01197,2.01201,2409623.0
2006-04-27 02:54:00,2.01199,2.01222,2.01199,2.01222,1058351.0
2006-04-27 02:55:00,2.01226,2.01247,2.01226,2.01247,2917197.0
2006-04-27 02:56:00,2.01246,2.01246,2.01203,2.01207,8891284.0
2006-04-27 02:58:00,2.01219,2.01234,2.01218,2.01234,9152828.0
2006-04-27 02:59:00,2.01229,2.01229,2.01221,2.01221,20561948.0
2006-04-27 03:00:00,2.01216,2.01222,2.01206,2.01207,4661747.0
2006-04-27 03:01:00,2.01195,2.01195,2.01177,2.01177,1460844.0
2006-04-27 03:03:00,2.01171,2.01181,2.01171,2.01181,7483458.0
2006-04-27 03:05:00,2.01174,2.012,2.01174,2.01191,6725261.0
2006-04-27 03:06:00,2.01202,2.01215,2.01176,2.01176,19200707.0
2006-04-27 03:08:00,2.01221,2.01221,2.01185,2.01205,4857781.0
2006-04-27 03:09:00,2.01208,2.01224,2.012,2.01224,1141082.0
2006-04-27 03:10:00,2.01231,2.01242,2.01225,2.01241,1418567.0
2006-04-27 03:11:00,2.01252,2.01259,2.01244,2.01251,913260.0
2006-04-27 03:12:00,2.01249,2.01269,2.01249,2.01267,1618989.0
2006-04-27 03:13:00,2.01267,2.01267,2.01267,2.01267,4752531.0
2006-04-27 03:14:00,2.01264,2.01264,2.01261,2.01261,390518.0
2006-04-27 03:15:00,2.01249,2.0125,2.01214,2.01243,4446166.0
2006-04-27 03:16:00,2.01233,2.01252,2.01233,2.0125,3513904.0
2006-04-27 03:17:00,2.01253,2.01257,2.01243,2.01243,8582660.0
2006-04-27 03:18:00,2.0124,2.0124,2.01218,2.0122,945270.0
2006-04-27 03:20:00,2.01226,2.0123,2.01226,2.0123,694817.0
2006-04-27 03:21:00,2.01223,2.01229,2.01197,2.01197,5073913.0
2006-04-27 03:22:00,2.01195,2.0121,2.01192,2.01195,7870836.0
2006-04-27 03:23:00,2.01181,2.01181,2.01155,2.01155,4555988.0
2006-04-27 03:24:00,2.01142,2.01151,2.01105,2.01105,4538346.0
2006-04-27 03:25:00,2.01108,2.01112,2.01093,2.01112,3400110.0
2006-04-27 03:26:00,2.01117,2.01141,2.01117,2.01141,9249917.0
2006-04-27 03:27:00,2.01147,2.0116,2.01134,2.0116,6040034.0
2006-04-27 03:28:00,2.01163,2.01183,2.01163,2.01183,5630444.0
2006-04-27 03:29:00,2.01176,2.01176,2.01134,2.01147,1421518.0
2006-04-27 03:31:00,2.0115,2.01177,2.0115,2.01173,9101367.0
2006-04-27 03:33:00,2.01157,2.01157,2.01139,2.01139,1211597.0
2006-04-27 03:34:00,2.01149,2.01149,2.01103,2.0111,6279614.0
2006-04-27 03:36:00,2.01114,2.0112,2.01102,2.0112,6123712.0
2006-04-27 03:37:00,2.01136,2.01155,2.01136,2.01155,1948074.0
2006-04-27 03:38:00,2.01141,2.01154,2.0114,2.0115,6601142.0
2006-04-27 03:39:00,2.01157,2.01157,2.01154,2.01154,864634.0
2006-04-27 03:40:00,2.01155,2.01165,2.01144,2.01165,3958190.0
2006-04-27 03:42:00,2.01158,2.01186,2.01158,2.01186,14436806.0
2006-04-27 03:43:00,2.01198,2.01217,2.01191,2.01205,4201474.0
2006-04-27 03:44:00,2.01195,2.01195,2.01177,2.01177,6965159.0
2006-04-27 03:45:00,2.0117,2.0117,2.0116,2.01169,6314001.0
2006-04-27 03:46:00,2.01159,2.01161,2.01146,2.01146,9148555.0
2006-04-27 03:48:00,2.01141,2.01141,2.01127,2.01127,10967438.0
2006-04-27 03:49:00,2.01132,2.01136,2.01122,2.01135,3514133.0
2006-04-27 03:50:00,2.01139,2.01145,2.01132,2.01132,1797729.0
2006-04-27 03:52:00,2.01131,2.01138,2.01127,2.01127,8104969.0
2006-04-27 03:53:00,2.01139,2.01142,2.01132,2.01132,2405906.0
2006-04-27 03:54:00,2.01124,2.01142,2.01124,2.01142,2537018.0
2006-04-27 03:55:00,2.01127,2.01153,2.01127,2.01153,2798201.0
2006-04-27 03:56:00,2.01156,2.01165,2.01156,2.01162,3543404.0
2006-04-27 03:57:00,2.01163,2.01167,2.01146,2.01147,12854386.0
2006-04-27 03:58:00,2.01139,2.01159,2.01139,2.01159,2659642.0
2006-04-27 03:59:00,2.01145,2.01157,2.01136,2.01136,3374861.0
2006-04-27 04:00:00,2.01133,2.01152,2.01133,2.01152,2742046.0
2006-04-27 04:01:00,2.01146,2.01163,2.01141,2.01163,2584498.0
2006-04-27 04:02:00,2.01164,2.0118,2.01164,2.0118,1395341.0
2006-04-27 04:03:00,2.01172,2.01172,2.01135,2.01166,4162049.0
2006-04-27 04:04:00,2.01172,2.01181,2.01172,2.01181,7253816.0
2006-04-27 04:05:00,2.01188,2.01188,2.01159,2.01159,2766145.0
2006-04-27 04:06:00,2.01174,2.01198,2.01174,2.01198,542197.0
2006-04-27 04:07:00,2.01216,2.01237,2.01216,2.01237,70660.0
2006-04-27 04:10:00,2.01243,2.01255,2.01239,2.01253,2147227.0
2006-04-27 04:11:00,2.01245,2.01273,2.01245,2.0127,11546821.0
2006-04-27 04:12:00,2.01264,2.01297,2.01264,2.01297,5086223.0
2006-04-27 04:13:00,2.013,2.01316,2.013,2.01307,8498591.0
2006-04-27 04:14:00,2.01311,2.0133,2.01311,2.01329,17502611.0
2006-04-27 04:17:00,2.01337,2.01341,2.01337,2.01338,2997025.0
2006-04-27 04:18:00,2.01332,2.01332,2.01278,2.01278,7264965.0
2006-04-27 04:19:00,2.01317,2.01321,2.01315,2.01315,3550731.0
2006-04-27 04:20:00,2.01322,2.01322,2.01296,2.01296,891963.0
2006-04-27 04:21:00,2.01291,2.01291,2.01291,2.01291,191696.0
2006-04-27 04:22:00,2.013,2.01304,2.01264,2.01264,6947305.0
2006-04-27 04:23:00,2.01286,2.01287,2.01266,2.01266,1166562.0
2006-04-27 04:24:00,2.01265,2.01265,2.01249,2.01259,3423932.0
2006-04-27 04:25:00,2.01252,2.01258,2.0124,2.01255,10661984.0
2006-04-27 04:26:00,2.01236,2.01236,2.0122,2.0122,9180873.0
2006-04-27 04:27:00,2.01216,2.01216,2.01199,2.01206,1297611.0
2006-04-27 04:28:00,2.01205,2.01209,2.01194,2.01205,6176444.0
2006-04-27 04:33:00,2.01205,2.01242,2.01205,2.01242,2347158.0
2006-04-27 04:34:00,2.01236,2.01236,2.01235,2.01235,236622.0
2006-04-27 04:35:00,2.01227,2.01229,2.01196,2.01196,5516756.0
2006-04-27 04:36:00,2.01203,2.01206,2.01203,2.01206,80330.0
2006-04-27 04:37:00,2.01198,2.01221,2.01198,2.01221,2669838.0
2006-04-27 04:38:00,2.01228,2.01233,2.01228,2.01233,2017479.0
2006-04-27 04:39:00,2.01235,2.01254,2.01235,2.01254,2203999.0
2006-04-27 04:40:00,2.0126,2.01273,2.0126,2.01273,2218835.0
2006-04-27 04:41:00,2.01263,2.01263,2.01244,2.01248,15858603.0
2006-04-27 04:42:00,2.0123,2.0123,2.01223,2.01228,4838396.0
2006-04-27 04:44:00,2.01227,2.01247,2.01213,2.01237,11704901.0
2006-04-27 04:45:00,2.0122,2.01243,2.01211,2.01211,4831727.0
2006-04-27 04:46:00,2.0122,2.01234,2.0122,2.01234,711139.0
2006-04-27 04:47:00,2.01225,2.01248,2.01225,2.01248,1960954.0
2006-04-27 04:49:00,2.01249,2.01278,2.01248,2.01278,7774090.0
2006-04-27 04:53:00,2.01279,2.01306,2.01272,2.01306,15018692.0
2006-04-27 04:54:00,2.01303,2.01303,2.01278,2.01278,9668911.0
2006-04-27 04:55:00,2.01266,2.01275,2.01265,2.01267,6645473.0
2006-04-27 04:58:00,2.01255,2.01258,2.01218,2.01237,5162845.0
2006-04-27 04:59:00,2.01236,2.01236,2.01216,2.01216,5474876.0
2006-04-27 05:00:00,2.01206,2.01206,2.01189,2.01198,4856899.0
2006-04-27 05:01:00,2.01191,2.01192,2.0118,2.01186,3834125.0
2006-04-27 05:02:00,2.01168,2.01186,2.01168,2.01184,15165840.0
2006-04-27 05:04:00,2.0118,2.01193,2.01167,2.01193,17396754.0
2006-04-27 05:05:00,2.01193,2.01196,2.0119,2.01191,568784.0
2006-04-27 05:06:00,2.01187,2.01187,2.01164,2.01182,12397344.0
2006-04-27 05:08:00,2.01176,2.01186,2.01176,2.01186,1401026.0
2006-04-27 05:09:00,2.012,2.01216,2.012,2.01208,1286630.0
2006-04-27 05:10:00,2.01221,2.01221,2.01219,2.01221,5170705.0
2006-04-27 05:14:00,2.01221,2.01221,2.0119,2.01206,8564069.0
2006-04-27 05:16:00,2.01222,2.01229,2.01214,2.01229,3865942.0
2006-04-27 05:18:00,2.0123,2.01232,2.0122,2.0122,9285995.0
2006-04-27 05:21:00,2.01217,2.01217,2.01206,2.01206,2200145.0
2006-04-27 05:24:00,2.01206,2.01207,2.012,2.01202,6085056.0
2006-04-27 05:25:00,2.01196,2.01216,2.01184,2.01216,10377843.0
2006-04-27 05:28:00,2.01207,2.01228,2.01207,2.01222,5381244.0
2006-04-27 05:29:00,2.01227,2.01237,2.01226,2.01237,399003.0
2006-04-27 05:30:00,2.0124,2.01255,2.0124,2.01255,464843.0
2006-04-27 05:33:00,2.01256,2.01256,2.01182,2.01221,10821910.0
2006-04-27 05:34:00,2.01211,2.01234,2.01211,2.01215,7007041.0
2006-04-27 05:35:00,2.01216,2.01219,2.01214,2.01214,1867502.0
2006-04-27 05:36:00,2.0123,2.01241,2.01219,2.01233,3647429.0
2006-04-27 05:37:00,2.01232,2.01232,2.01209,2.01224,3533966.0
2006-04-27 05:39:00,2.01213,2.01257,2.01213,2.01257,4330035.0
2006-04-27 05:40:00,2.01257,2.01282,2.01256,2.01282,1276790.0
2006-04-27 05:41:00,2.01278,2.01278,2.01256,2.01259,2924009.0
2006-04-27 05:42:00,2.01251,2.01251,2.01229,2.01235,6615540.0
2006-04-27 05:43:00,2.01226,2.01226,2.01203,2.0122,5655104.0
2006-04-27 05:44:00,2.01229,2.01239,2.01224,2.01232,3158400.0
2006-04-27 05:45:00,2.01243,2.01252,2.01232,2.01252,7388612.0
2006-04-27 05:48:00,2.01252,2.01275,2.01245,2.01275,2003377.0
2006-04-27 05:49:00,2.01262,2.01286,2.01262,2.01284,2413568.0
2006-04-27 05:50:00,2.0129,2.01307,2.0129,2.01297,1260093.0
2006-04-27 05:51:00,2.01314,2.01314,2.01284,2.01284,6585080.0
2006-04-27 05:53:00,2.01292,2.01292,2.01249,2.01277,4875034.0
2006-04-27 05:54:00,2.01287,2.01287,2.01262,2.01262,1412374.0
2006-04-27 05:55:00,2.0127,2.0127,2.01259,2.01259,64484.0
2006-04-27 05:57:00,2.01263,2.01263,2.01246,2.01246,19744498.0
2006-04-27 05:58:00,2.01248,2.01248,2.01242,2.01242,757041.0
2006-04-27 05:59:00,2.0124,2.0124,2.01209,2.01223,2516024.0
2006-04-27 06:01:00,2.01218,2.01231,2.01215,2.01215,12092396.0
2006-04-27 06:04:00,2.01216,2.01216,2.01194,2.01194,7524310.0
2006-04-27 06:09:00,2.01139,2.01192,2.01139,2.01192,749155.0
2006-04-27 06:10:00,2.01196,2.01217,2.01196,2.01217,2015322.0
2006-04-27 06:16:00,2.01214,2.01214,2.01187,2.01195,684912.0
2006-04-27 06:19:00,2.01201,2.01201,2.0115,2.01176,14350150.0
2006-04-27 06:20:00,2.01176,2.01184,2.01173,2.01178,13655606.0
2006-04-27 06:21:00,2.01156,2.01178,2.01156,2.01169,2310539.0
2006-04-27 06:22:00,2.01137,2.01155,2.01092,2.01092,6193265.0
2006-04-27 06:24:00,2.01119,2.01138,2.01119,2.01138,690415.0
2006-04-27 06:25:00,2.01135,2.01148,2.01135,2.0114,1917106.0
2006-04-27 06:26:00,2.01152,2.01156,2.01141,2.01156,2367466.0
2006-04-27 06:27:00,2.01154,2.01159,2.01152,2.01159,6073594.0
2006-04-27 06:28:00,2.01157,2.01171,2.01141,2.01141,1260304.0
2006-04-27 06:29:00,2.01163,2.01163,2.01142,2.01142,4319058.0
2006-04-27 06:31:00,2.01147,2.01147,2.01131,2.01131,7299984.0
2006-04-27 06:32:00,2.01128,2.01133,2.01117,2.01117,4315896.0
2006-04-27 06:33:00,2.0113,2.01139,2.0112,2.01128,6907960.0
2006-04-27 06:34:00,2.01127,2.01127,2.01118,2.01121,3044142.0
2006-04-27 06:35:00,2.01113,2.01113,2.01101,2.01101,1983151.0
2006-04-27 06:37:00,2.01103,2.0111,2.01091,2.0111,537202.0
2006-04-27 06:39:00,2.01111,2.01111,2.01098,2.01101,3455824.0
2006-04-27 06:40:00,2.01102,2.01124,2.01102,2.01124,15294115.0
2006-04-27 06:41:00,2.01111,2.01138,2.01111,2.01138,13291213.0
2006-04-27 06:42:00,2.01145,2.01145,2.01132,2.01137,16769594.0
2006-04-27 06:44:00,2.01147,2.01159,2.01143,2.01159,10619812.0
2006-04-27 06:48:00,2.01171,2.0119,2.0117,2.0117,7218620.0
2006-04-27 06:49:00,2.01165,2.0117,2.01165,2.0117,1101526.0
2006-04-27 06:50:00,2.01174,2.01181,2.01168,2.01181,3139254.0
2006-04-27 06:51:00,2.01172,2.01191,2.01172,2.01183,5411316.0
2006-04-27 06:52:00,2.01203,2.01203,2.01167,2.01182,8531736.0
2006-04-27 06:55:00,2.01168,2.01182,2.01168,2.01171,2783930.0
2006-04-27 06:56:00,2.01172,2.01172,2.0115,2.0115,1951796.0
2006-04-27 07:02:00,2.01165,2.01178,2.01165,2.01176,1010717.0
2006-04-27 07:04:00,2.01166,2.01184,2.01166,2.01182,1722108.0
2006-04-27 07:07:00,2.01187,2.01192,2.01184,2.01184,11341067.0
2006-04-27 07:08:00,2.01188,2.01189,2.0117,2.01189,9873575.0
2006-04-27 07:09:00,2.01187,2.01203,2.01185,2.01203,2758890.0
2006-04-27 07:10:00,2.01186,2.01206,2.01186,2.01206,8239041.0
2006-04-27 07:11:00,2.01209,2.01227,2.01208,2.01227,5175307.0
2006-04-27 07:12:00,2.01213,2.01213,2.01183,2.01197,4854878.0
2006-04-27 07:13:00,2.01191,2.01191,2.01172,2.01175,1443388.0
2006-04-27 07:14:00,2.01173,2.01173,2.01161,2.01161,4894322.0
2006-04-27 07:15:00,2.01162,2.01176,2.01161,2.01175,4976990.0
2006-04-27 07:18:00,2.01174,2.01192,2.01169,2.01169,9123985.0
2006-04-27 07:19:00,2.01198,2.01225,2.01193,2.01224,1778701.0
2006-04-27 07:20:00,2.01211,2.01211,2.01182,2.01188,17603855.0
2006-04-27 07:23:00,2.01191,2.01214,2.01191,2.01208,3800015.0
2006-04-27 07:24:00,2.01226,2.01253,2.01223,2.01253,2894033.0
2006-04-27 07:25:00,2.01252,2.01252,2.01231,2.01231,1934631.0
2006-04-27 07:26:00,2.01235,2.01235,2.01209,2.01216,8240942.0
2006-04-27 07:27:00,2.0121,2.0122,2.01204,2.0122,3290283.0
2006-04-27 07:28:00,2.01222,2.01234,2.01222,2.01234,3235005.0
2006-04-27 07:29:00,2.01223,2.01255,2.01223,2.01255,987839.0
2006-04-27 07:30:00,2.01262,2.01267,2.01252,2.0126,3937274.0
2006-04-27 07:31:00,2.01275,2.01302,2.01275,2.01302,3392710.0
2006-04-27 07:32:00,2.01297,2.01297,2.01287,2.01287,2081331.0
2006-04-27 07:33:00,2.01284,2.01284,2.01257,2.01271,12500019.0
2006-04-27 07:35:00,2.01261,2.01261,2.01219,2.0125,1213992.0
2006-04-27 07:37:00,2.01245,2.01245,2.01221,2.01242,1602724.0
2006-04-27 07:38:00,2.0124,2.01251,2.01225,2.01238,13653516.0
2006-04-27 07:39:00,2.01217,2.01217,2.01193,2.01193,2724591.0
2006-04-27 07:40:00,2.01192,2.01209,2.01189,2.01209,2199979.0
2006-04-27 07:42:00,2.0121,2.01219,2.01203,2.01219,6942547.0
2006-04-27 07:43:00,2.01229,2.01229,2.01214,2.01214,1293789.0
2006-04-27 07:44:00,2.01223,2.01226,2.01209,2.01209,2021635.0
2006-04-27 07:48:00,2.01199,2.01199,2.01192,2.01198,2031377.0
2006-04-27 07:49:00,2.01196,2.01217,2.01196,2.01217,2286690.0
2006-04-27 07:50:00,2.0122,2.01236,2.0122,2.01236,6556703.0
2006-04-27 07:52:00,2.01253,2.01253,2.01219,2.01223,2692503.0
2006-04-27 07:54:00,2.01228,2.01234,2.01217,2.01234,5519448.0
2006-04-27 07:55:00,2.01237,2.01255,2.01237,2.01249,7277215.0
2006-04-27 07:57:00,2.0126,2.01265,2.01257,2.01265,6730158.0
2006-04-27 07:58:00,2.01255,2.01261,2.01255,2.01261,1164042.0
2006-04-27 07:59:00,2.01263,2.01283,2.01263,2.01273,3458624.0
2006-04-27 08:00:00,2.01289,2.01308,2.01259,2.01304,14240766.0
2006-04-27 08:01:00,2.013,2.013,2.01275,2.01277,6480451.0
2006-04-27 08:02:00,2.01259,2.01269,2.01253,2.01258,17641835.0
2006-04-27 08:03:00,2.01253,2.01253,2.01223,2.01231,5876619.0
2006-04-27 08:04:00,2.01226,2.01226,2.01192,2.01198,4921235.0
2006-04-27 08:05:00,2.01206,2.01221,2.01206,2.01221,12743975.0
2006-04-27 08:06:00,2.01218,2.01218,2.01212,2.01212,2705245.0
2006-04-27 08:07:00,2.01206,2.01206,2.01186,2.01186,1402542.0
2006-04-27 08:08:00,2.01189,2.01189,2.01181,2.01181,2104814.0
2006-04-27 08:09:00,2.01181,2.01181,2.01146,2.01146,10961072.0
2006-04-27 08:10:00,2.01151,2.01187,2.01147,2.01187,3432942.0
2006-04-27 08:11:00,2.01178,2.01205,2.01178,2.01203,338459.0
2006-04-27 08:12:00,2.01203,2.01203,2.01188,2.01191,8330489.0
2006-04-27 08:13:00,2.01197,2.01219,2.01197,2.01219,7415875.0
2006-04-27 08:14:00,2.0122,2.01233,2.01217,2.0122,9119993.0
2006-04-27 08:15:00,2.01229,2.0125,2.01214,2.01214,11057979.0
2006-04-27 08:16:00,2.01261,2.01279,2.01259,2.01279,15100989.0
2006-04-27 08:17:00,2.0129,2.0129,2.01267,2.01276,5629716.0
2006-04-27 08:18:00,2.01273,2.01273,2.01233,2.01233,5332032.0
2006-04-27 08:19:00,2.01228,2.0123,2.01181,2.01227,13434112.0
2006-04-27 08:20:00,2.01235,2.01252,2.01227,2.01252,14321493.0
2006-04-27 08:21:00,2.01231,2.01231,2.01195,2.01212,14231275.0
2006-04-27 08:22:00,2.01216,2.01239,2.01214,2.01239,10062331.0
2006-04-27 08:23:00,2.01236,2.01241,2.01225,2.01236,13354526.0
2006-04-27 08:24:00,2.01228,2.01228,2.01209,2.01223,5703964.0
2006-04-27 08:25:00,2.01227,2.01227,2.01206,2.01216,17828772.0
2006-04-27 08:26:00,2.01203,2.01203,2.01182,2.01182,12300504.0
2006-04-27 08:27:00,2.01169,2.01179,2.0115,2.01179,8493013.0
2006-04-27 08:28:00,2.01175,2.01175,2.01167,2.01167,6104632.0
2006-04-27 08:29:00,2.01177,2.0118,2.01177,2.0118,285043.0
2006-04-27 08:30:00,2.01166,2.01185,2.01166,2.01177,2803830.0
2006-04-27 08:32:00,2.01183,2.01183,2.01154,2.01157,4316177.0
2006-04-27 08:33:00,2.01159,2.01161,2.01154,2.01156,7257297.0
2006-04-27 08:34:00,2.01159,2.01177,2.0115,2.0115,1156323.0
2006-04-27 08:35:00,2.01129,2.01148,2.01129,2.01148,2666609.0
2006-04-27 08:36:00,2.01149,2.01155,2.01144,2.01144,1945152.0
2006-04-27 08:37:00,2.01137,2.01142,2.01122,2.01142,1528428.0
2006-04-27 08:38:00,2.01141,2.01141,2.01135,2.0114,1200805.0
2006-04-27 08:39:00,2.0114,2.01149,2.01126,2.01134,14961721.0
2006-04-27 08:40:00,2.01149,2.01156,2.01138,2.01156,3454188.0
2006-04-27 08:41:00,2.01149,2.0115,2.01139,2.0115,2075192.0
2006-04-27 08:42:00,2.01148,2.01155,2.01141,2.0115,5563411.0
2006-04-27 08:43:00,2.01147,2.0115,2.01129,2.0115,8238897.0
2006-04-27 08:44:00,2.01166,2.01192,2.01166,2.01192,127206.0
2006-04-27 08:45:00,2.01195,2.01208,2.01188,2.01208,8993785.0
2006-04-27 08:46:00,2.01196,2.01215,2.01196,2.01207,2799255.0
2006-04-27 08:47:00,2.01219,2.01235,2.01219,2.01224,3804651.0
2006-04-27 08:48:00,2.01208,2.01208,2.01204,2.01204,62692.0
2006-04-27 08:49:00,2.01197,2.01201,2.01147,2.01147,5650103.0
2006-04-27 08:51:00,2.01144,2.01144,2.01127,2.01132,2508251.0
2006-04-27 08:52:00,2.01121,2.01123,2.01093,2.01095,14395607.0
2006-04-27 08:53:00,2.0109,2.0109,2.01086,2.01086,231777.0
2006-04-27 08:54:00,2.01077,2.01077,2.01048,2.01048,2899852.0
2006-04-27 08:55:00,2.01053,2.01053,2.01025,2.01051,3142863.0
2006-04-27 08:56:00,2.01037,2.01037,2.01021,2.01021,1347462.0
2006-04-27 08:57:00,2.0102,2.01038,2.0102,2.01038,1043652.0
2006-04-27 08:58:00,2.01048,2.01048,2.01043,2.01043,824218.0
2006-04-27 08:59:00,2.01066,2.01092,2.01066,2.01092,6042963.0
2006-04-27 09:00:00,2.01087,2.01107,2.01087,2.01099,3151308.0
2006-04-27 09:01:00,2.01093,2.01093,2.01061,2.01066,2284415.0
2006-04-27 09:02:00,2.01068,2.01097,2.0105,2.01089,8685462.0
2006-04-27 09:03:00,2.0109,2.01099,2.0109,2.01099,1520103.0
2006-04-27 09:04:00,2.01101,2.01105,2.011,2.011,1614839.0
2006-04-27 09:05:00,2.01098,2.01105,2.01076,2.01105,8741603.0
2006-04-27 09:06:00,2.01106,2.01124,2.01099,2.01124,1829898.0
2006-04-27 09:07:00,2.01129,2.01129,2.0111,2.0111,275568.0
2006-04-27 09:08:00,2.01103,2.01108,2.01103,2.01108,2901237.0
2006-04-27 09:09:00,2.01112,2.01125,2.01104,2.01125,8679395.0
2006-04-27 09:10:00,2.0113,2.01145,2.0113,2.01145,5000688.0
2006-04-27 09:11:00,2.01138,2.01172,2.01138,2.01172,1864049.0
2006-04-27 09:12:00,2.01172,2.01172,2.01138,2.01141,3061886.0
2006-04-27 09:13:00,2.01143,2.01143,2.01132,2.01132,2055835.0
2006-04-27 09:14:00,2.0112,2.01122,2.01088,2.01088,5584699.0
2006-04-27 09:15:00,2.01079,2.01095,2.01078,2.01095,3321996.0
2006-04-27 09:16:00,2.01086,2.01094,2.01075,2.01091,18438271.0
2006-04-27 09:17:00,2.01103,2.01103,2.01095,2.01095,3451304.0
2006-04-27 09:18:00,2.01106,2.0111,2.01101,2.01103,1033696.0
2006-04-27 09:19:00,2.01107,2.01107,2.01089,2.01089,7244988.0
2006-04-27 09:20:00,2.01107,2.01137,2.01099,2.01137,4578557.0
2006-04-27 09:21:00,2.01138,2.01138,2.01117,2.01129,2709312.0
2006-04-27 09:22:00,2.01119,2.01127,2.01108,2.01108,5303535.0
2006-04-27 09:23:00,2.01117,2.01124,2.01099,2.01124,3315319.0
2006-04-27 09:24:00,2.01126,2.01126,2.0111,2.01114,11357332.0
2006-04-27 09:25:00,2.01123,2.01137,2.01088,2.01137,16419232.0
2006-04-27 09:26:00,2.01126,2.0114,2.0112,2.0112,9893971.0
2006-04-27 09:27:00,2.01105,2.01105,2.01079,2.01079,4345934.0
2006-04-27 09:28:00,2.01085,2.01085,2.01058,2.01058,527201.0
2006-04-27 09:29:00,2.0108,2.01095,2.01063,2.01089,4672747.0
2006-04-27 09:30:00,2.01091,2.01111,2.01091,2.01111,617567.0
2006-04-27 09:31:00,2.01114,2.01137,2.01114,2.01119,611967.0
2006-04-27 09:32:00,2.01133,2.01138,2.01118,2.0113,3546064.0
2006-04-27 09:33:00,2.01143,2.01161,2.01143,2.01158,21135509.0
2006-04-27 09:34:00,2.01151,2.01155,2.01141,2.0115,4292106.0
2006-04-27 09:38:00,2.01142,2.01178,2.01142,2.01178,16596168.0
2006-04-27 09:41:00,2.01177,2.01177,2.01155,2.01164,8626663.0
2006-04-27 09:45:00,2.01168,2.01168,2.01148,2.01163,3733674.0
2006-04-27 09:46:00,2.01162,2.01185,2.01162,2.01185,2982005.0
2006-04-27 09:47:00,2.0118,2.0118,2.01159,2.01168,1458906.0
2006-04-27 09:48:00,2.01165,2.01165,2.01154,2.01154,6912968.0
2006-04-27 09:49:00,2.01145,2.01147,2.01125,2.01125,16082913.0
2006-04-27 09:50:00,2.01124,2.01124,2.01105,2.01105,2724931.0
2006-04-27 09:51:00,2.01104,2.01104,2.01069,2.01069,15015931.0
2006-04-27 09:52:00,2.01057,2.01061,2.01051,2.01051,1321212.0
2006-04-27 09:53:00,2.01051,2.01063,2.0105,2.01063,14876433.0
2006-04-27 09:54:00,2.01066,2.01089,2.01066,2.01089,309825.0
2006-04-27 09:55:00,2.01082,2.01082,2.01046,2.01059,4742035.0
2006-04-27 09:56:00,2.01044,2.01056,2.01023,2.01023,6552604.0
2006-04-27 09:57:00,2.01012,2.01012,2.00993,2.00997,5688670.0
2006-04-27 09:58:00,2.00993,2.00993,2.00973,2.00973,7091077.0
2006-04-27 09:59:00,2.00975,2.00986,2.00954,2.00986,9278608.0
2006-04-27 10:00:00,2.00988,2.01002,2.00986,2.01002,516975.0
2006-04-27 10:01:00,2.01009,2.01053,2.01009,2.01053,3860861.0
2006-04-27 10:02:00,2.01064,2.01065,2.01061,2.01061,4034314.0
2006-04-27 10:03:00,2.01064,2.01066,2.01058,2.0106,2556590.0
2006-04-27 10:04:00,2.01076,2.01088,2.01072,2.01084,3804958.0
2006-04-27 10:05:00,2.01088,2.01103,2.01085,2.01103,22536180.0
2006-04-27 10:06:00,2.01106,2.01106,2.01085,2.011,4894525.0
2006-04-27 10:07:00,2.01093,2.01093,2.01038,2.01051,7099549.0
2006-04-27 10:08:00,2.01031,2.01031,2.01015,2.01015,384021.0
2006-04-27 10:09:00,2.01008,2.01015,2.01008,2.01015,10782070.0
2006-04-27 10:10:00,2.01041,2.01066,2.01041,2.01051,5591782.0
2006-04-27 10:11:00,2.01072,2.01077,2.01067,2.01068,3115547.0
2006-04-27 10:12:00,2.01056,2.01064,2.01046,2.01046,5731098.0
2006-04-27 10:13:00,2.01025,2.01027,2.01017,2.01017,1656277.0
2006-04-27 10:14:00,2.01,2.01011,2.00987,2.00987,7885749.0
2006-04-27 10:15:00,2.00994,2.01012,2.00987,2.01012,3272953.0
2006-04-27 10:16:00,2.01015,2.01015,2.01008,2.01008,12832636.0
2006-04-27 10:17:00,2.01019,2.01023,2.00999,2.01023,3194785.0
2006-04-27 10:18:00,2.01032,2.01066,2.01029,2.0106,4814373.0
2006-04-27 10:19:00,2.01065,2.01066,2.01042,2.01042,4654218.0
2006-04-27 10:20:00,2.01046,2.01046,2.01006,2.01006,1922116.0
2006-04-27 10:21:00,2.01009,2.01009,2.00984,2.00984,5308033.0
2006-04-27 10:22:00,2.00992,2.01005,2.00992,2.01005,4699040.0
2006-04-27 10:23:00,2.0101,2.01011,2.01005,2.01009,538355.0
2006-04-27 10:24:00,2.00978,2.01027,2.00978,2.01015,13684069.0
2006-04-27 10:25:00,2.00991,2.01008,2.0099,2.01008,12345086.0
2006-04-27 10:26:00,2.0101,2.0102,2.00999,2.01017,33526310.0
2006-04-27 10:27:00,2.01025,2.01031,2.0102,2.01031,5362552.0
2006-04-27 10:28:00,2.01028,2.01028,2.01006,2.0102,4098853.0
2006-04-27 10:29:00,2.01019,2.01041,2.01004,2.01041,8531409.0
2006-04-27 10:30:00,2.01053,2.0106,2.01052,2.01057,3464149.0
2006-04-27 10:31:00,2.01053,2.01053,2.0104,2.01043,6890308.0
2006-04-27 10:32:00,2.0103,2.01053,2.0103,2.01053,1267465.0
2006-04-27 10:33:00,2.01075,2.01114,2.01054,2.01114,22675882.0
2006-04-27 10:34:00,2.01114,2.01118,2.01099,2.01099,15838200.0
2006-04-27 10:35:00,2.01105,2.01119,2.01105,2.01115,4280388.0
2006-04-27 10:36:00,2.01114,2.01128,2.0111,2.01124,3887348.0
2006-04-27 10:37:00,2.01121,2.01121,2.01099,2.011,9386746.0
2006-04-27 10:38:00,2.01094,2.01094,2.01054,2.01054,5892187.0
2006-04-27 10:39:00,2.0106,2.01064,2.01041,2.01041,6605119.0
2006-04-27 10:40:00,2.01032,2.01041,2.0102,2.01041,17637028.0
2006-04-27 10:41:00,2.01053,2.01096,2.01053,2.01096,4988784.0
2006-04-27 10:42:00,2.01092,2.01098,2.01054,2.01054,12379972.0
2006-04-27 10:43:00,2.01096,2.01096,2.01079,2.01082,2482165.0
2006-04-27 10:44:00,2.01092,2.01092,2.01068,2.01091,842810.0
2006-04-27 10:45:00,2.01091,2.01091,2.01069,2.01084,9086105.0
2006-04-27 10:46:00,2.01073,2.01073,2.01037,2.01037,3804432.0
2006-04-27 10:47:00,2.01043,2.01053,2.0103,2.0103,1500316.0
2006-04-27 10:48:00,2.01026,2.0103,2.01018,2.01018,4854657.0
2006-04-27 10:49:00,2.01022,2.01036,2.01022,2.01036,3428322.0
2006-04-27 10:50:00,2.01035,2.01035,2.01003,2.01006,10922934.0
2006-04-27 10:51:00,2.00994,2.01018,2.00994,2.01018,820667.0
2006-04-27 10:52:00,2.01019,2.01033,2.01018,2.01033,6093940.0
2006-04-27 10:54:00,2.01049,2.01049,2.0101,2.0103,1780848.0
2006-04-27 10:55:00,2.01033,2.0105,2.01019,2.0105,3952474.0
2006-04-27 10:56:00,2.01048,2.01066,2.01048,2.01062,2688158.0
2006-04-27 10:57:00,2.01062,2.01074,2.01057,2.01074,11429902.0
2006-04-27 10:58:00,2.01074,2.01077,2.01055,2.01055,19582999.0
2006-04-27 10:59:00,2.01044,2.01066,2.01043,2.01066,6227337.0
2006-04-27 11:00:00,2.01058,2.01058,2.0103,2.01034,20057088.0
2006-04-27 11:01:00,2.01032,2.01032,2.00879,2.01009,2947765.0
2006-04-27 11:02:00,2.0101,2.01033,2.00993,2.01033,8750447.0
2006-04-27 11:03:00,2.01033,2.01033,2.01016,2.01016,16196405.0
2006-04-27 11:04:00,2.01028,2.01034,2.01013,2.01024,6007840.0
2006-04-27 11:05:00,2.01023,2.01037,2.01023,2.01029,7445829.0
2006-04-27 11:06:00,2.01025,2.01047,2.0102,2.01047,7013564.0
2006-04-27 11:07:00,2.01058,2.01076,2.01054,2.01076,2678056.0
2006-04-27 11:08:00,2.01072,2.01072,2.01054,2.01054,4730387.0
2006-04-27 11:09:00,2.01045,2.01045,2.01004,2.01004,4124477.0
2006-04-27 11:10:00,2.00994,2.01008,2.00994,2.01008,4324605.0
2006-04-27 11:11:00,2.01008,2.01031,2.01008,2.01031,741539.0
2006-04-27 11:12:00,2.01052,2.01052,2.01029,2.01049,1572419.0
2006-04-27 11:13:00,2.01053,2.01093,2.01053,2.01093,7696792.0
2006-04-27 11:14:00,2.01098,2.01116,2.01097,2.01116,12901033.0
2006-04-27 11:15:00,2.01123,2.01123,2.01112,2.01112,3007439.0
2006-04-27 11:16:00,2.01107,2.01107,2.01089,2.01099,7540057.0
2006-04-27 11:17:00,2.01103,2.01119,2.01103,2.01119,13130732.0
2006-04-27 11:18:00,2.01114,2.01125,2.0111,2.01125,462010.0
2006-04-27 11:19:00,2.01123,2.01123,2.01112,2.01123,3022298.0
2006-04-27 11:21:00,2.0112,2.01137,2.01117,2.01137,10529969.0
2006-04-27 11:22:00,2.01125,2.01173,2.01125,2.01173,11606336.0
2006-04-27 11:23:00,2.01155,2.01155,2.01113,2.01113,448719.0
2006-04-27 11:24:00,2.01111,2.01115,2.01097,2.01113,5321834.0
2006-04-27 11:25:00,2.01108,2.01136,2.01108,2.01136,801711.0
2006-04-27 11:26:00,2.01135,2.01158,2.01135,2.0114,8805581.0
2006-04-27 11:27:00,2.01142,2.01154,2.01142,2.01144,2849485.0
2006-04-27 11:28:00,2.01141,2.01141,2.01127,2.01131,6947802.0
2006-04-27 11:29:00,2.01114,2.01126,2.01114,2.01121,3122295.0
2006-04-27 11:30:00,2.01114,2.01147,2.01111,2.01147,3787402.0
2006-04-27 11:31:00,2.0115,2.01151,2.01132,2.01151,6017398.0
2006-04-27 11:32:00,2.01152,2.01175,2.01152,2.01171,5943830.0
2006-04-27 11:33:00,2.01163,2.01163,2.01124,2.01124,6822372.0
2006-04-27 11:34:00,2.01126,2.01174,2.01126,2.01174,6228193.0
2006-04-27 11:35:00,2.01184,2.01184,2.0116,2.01174,24277885.0
2006-04-27 11:36:00,2.01177,2.01179,2.01167,2.01174,8026082.0
2006-04-27 11:37:00,2.0118,2.01208,2.0116,2.01187,4056577.0
2006-04-27 11:38:00,2.0117,2.0117,2.01122,2.01143,8614885.0
2006-04-27 11:39:00,2.01144,2.01183,2.01144,2.01183,21476164.0
2006-04-27 11:40:00,2.01202,2.01202,2.01189,2.01193,5403161.0
2006-04-27 11:41:00,2.01193,2.01208,2.01181,2.01208,1795946.0
2006-04-27 11:42:00,2.012,2.01209,2.01191,2.01209,11263160.0
2006-04-27 11:43:00,2.01202,2.01213,2.01195,2.01212,22291713.0
2006-04-27 11:44:00,2.01199,2.01199,2.01183,2.01199,6276893.0
2006-04-27 11:45:00,2.01196,2.01242,2.01196,2.01242,1560176.0
2006-04-27 11:46:00,2.01254,2.01286,2.01254,2.01286,4188259.0
2006-04-27 11:47:00,2.01295,2.01311,2.01295,2.013,5154908.0
2006-04-27 11:48:00,2.01304,2.01322,2.01297,2.01322,7196278.0
2006-04-27 11:49:00,2.01328,2.01347,2.01328,2.01347,10464487.0
2006-04-27 11:50:00,2.01331,2.01331,2.01296,2.01315,16143877.0
2006-04-27 11:51:00,2.01304,2.01322,2.01304,2.01322,19757249.0
2006-04-27 11:53:00,2.01325,2.01354,2.01314,2.01354,3194670.0
2006-04-27 11:54:00,2.01343,2.01378,2.01343,2.01356,10495960.0
2006-04-27 11:55:00,2.01341,2.01348,2.01339,2.01339,3036588.0
2006-04-27 11:56:00,2.01332,2.01332,2.01251,2.01251,7267680.0
2006-04-27 11:57:00,2.0125,2.01263,2.01249,2.01263,16109944.0
2006-04-27 11:58:00,2.01265,2.01268,2.01242,2.01268,8361128.0
2006-04-27 11:59:00,2.0127,2.01283,2.01253,2.01281,9401316.0
2006-04-27 12:00:00,2.0127,2.0127,2.01225,2.01229,11157778.0
2006-04-27 12:01:00,2.01223,2.01236,2.01222,2.01225,12125005.0
2006-04-27 12:02:00,2.01219,2.01219,2.01191,2.01196,10924314.0
2006-04-27 12:03:00,2.01194,2.01194,2.01166,2.01166,5614449.0
2006-04-27 12:04:00,2.01154,2.01163,2.0113,2.0113,6223480.0
2006-04-27 12:05:00,2.01133,2.01151,2.01133,2.01142,20702674.0
2006-04-27 12:06:00,2.0116,2.01176,2.0116,2.01176,3357637.0
2006-04-27 12:07:00,2.01188,2.01188,2.01155,2.01184,17109372.0
2006-04-27 12:08:00,2.01198,2.0125,2.01198,2.0125,1511734.0
2006-04-27 12:09:00,2.01246,2.01276,2.01246,2.01276,7416555.0
2006-04-27 12:10:00,2.01286,2.01328,2.01278,2.01328,19432275.0
2006-04-27 12:11:00,2.01325,2.01325,2.0131,2.01316,5164043.0
2006-04-27 12:12:00,2.01326,2.01331,2.01312,2.01323,10637118.0
2006-04-27 12:13:00,2.01323,2.01332,2.01323,2.01323,1816919.0
2006-04-27 12:14:00,2.01341,2.01367,2.01341,2.01362,2459640.0
2006-04-27 12:15:00,2.01355,2.01394,2.01355,2.01394,5537814.0
2006-04-27 12:16:00,2.01402,2.01458,2.014,2.01458,20972289.0
2006-04-27 12:17:00,2.01449,2.01488,2.01449,2.01488,3896119.0
2006-04-27 12:18:00,2.015,2.015,2.01474,2.01487,7052575.0
2006-04-27 12:19:00,2.01491,2.015,2.01471,2.01478,2120293.0
2006-04-27 12:21:00,2.01497,2.01508,2.01483,2.01487,4079576.0
2006-04-27 12:22:00,2.01479,2.01479,2.01446,2.01446,2756122.0
2006-04-27 12:23:00,2.01439,2.01442,2.01413,2.01442,14099159.0
2006-04-27 12:24:00,2.01432,2.01456,2.01423,2.01438,2425882.0
2006-04-27 12:25:00,2.01423,2.01423,2.0141,2.0141,563512.0
2006-04-27 12:26:00,2.01399,2.01399,2.01364,2.01364,865120.0
2006-04-27 12:27:00,2.01344,2.01344,2.01325,2.01326,1294260.0
2006-04-27 12:28:00,2.01326,2.01327,2.01303,2.01318,4022991.0
2006-04-27 12:29:00,2.01314,2.01329,2.01314,2.01329,1553365.0
2006-04-27 12:30:00,2.01336,2.01352,2.01336,2.01347,6132776.0
2006-04-27 12:31:00,2.01354,2.01358,2.01334,2.01358,1338785.0
2006-04-27 12:32:00,2.01372,2.01388,2.01372,2.01385,2741051.0
2006-04-27 12:33:00,2.01395,2.01402,2.01381,2.01402,3751210.0
2006-04-27 12:34:00,2.01408,2.01408,2.01378,2.01378,2977337.0
2006-04-27 12:35:00,2.01363,2.01363,2.01329,2.01329,905082.0
2006-04-27 12:36:00,2.01323,2.01323,2.01297,2.01305,1777207.0
2006-04-27 12:37:00,2.01303,2.01317,2.0128,2.01317,2727894.0
2006-04-27 12:38:00,2.01315,2.01365,2.01314,2.01365,2251416.0
2006-04-27 12:39:00,2.0136,2.0136,2.01335,2.01335,4787342.0
2006-04-27 12:40:00,2.01335,2.01335,2.01294,2.01297,6334450.0
2006-04-27 12:41:00,2.01306,2.01311,2.01299,2.01299,6421242.0
2006-04-27 12:42:00,2.01293,2.01326,2.01293,2.01326,4798515.0
2006-04-27 12:43:00,2.01336,2.0137,2.01336,2.0137,13411426.0
2006-04-27 12:44:00,2.01376,2.01387,2.01365,2.01387,7494402.0
2006-04-27 12:45:00,2.01387,2.01387,2.01371,2.0138,5611121.0
2006-04-27 12:46:00,2.01383,2.01396,2.01371,2.01396,3758335.0
2006-04-27 12:47:00,2.01402,2.0143,2.01402,2.0143,12609043.0
2006-04-27 12:48:00,2.01428,2.0146,2.01428,2.0146,5739233.0
2006-04-27 12:49:00,2.01459,2.01475,2.0143,2.01459,4606399.0
2006-04-27 12:50:00,2.01455,2.01462,2.01455,2.01456,2492634.0
2006-04-27 12:51:00,2.01454,2.01454,2.01429,2.01429,2622617.0
2006-04-27 12:52:00,2.01417,2.01417,2.01363,2.01363,10178363.0
2006-04-27 12:53:00,2.01371,2.01373,2.01366,2.01373,496244.0
2006-04-27 12:54:00,2.01364,2.01393,2.01364,2.01381,699310.0
2006-04-27 12:55:00,2.01377,2.01391,2.01377,2.01388,6098585.0
2006-04-27 12:56:00,2.01393,2.01421,2.01393,2.01421,4903372.0
2006-04-27 12:57:00,2.01422,2.0143,2.01411,2.01411,4338369.0
2006-04-27 12:59:00,2.01411,2.01411,2.01374,2.0139,2514278.0
2006-04-27 13:00:00,2.01377,2.01385,2.01354,2.01363,2842098.0
2006-04-27 13:01:00,2.01353,2.01381,2.01353,2.01377,6267476.0
2006-04-27 13:02:00,2.01381,2.01388,2.01375,2.01379,6486328.0
2006-04-27 13:03:00,2.01378,2.01428,2.01378,2.01428,7300394.0
2006-04-27 13:04:00,2.01424,2.01465,2.01424,2.01465,6017681.0
2006-04-27 13:05:00,2.01474,2.01476,2.01456,2.01456,7230207.0
2006-04-27 13:06:00,2.01463,2.01469,2.01448,2.01455,2930625.0
2006-04-27 13:08:00,2.01442,2.01442,2.01415,2.01415,1443176.0
2006-04-27 13:09:00,2.01426,2.01445,2.01426,2.01437,16506500.0
2006-04-27 13:10:00,2.01453,2.01466,2.01446,2.01458,8117598.0
2006-04-27 13:11:00,2.01462,2.0147,2.01454,2.01466,13842525.0
2006-04-27 13:12:00,2.01468,2.01468,2.01459,2.01462,4725119.0
2006-04-27 13:13:00,2.01452,2.01452,2.01432,2.01432,2536231.0
2006-04-27 13:14:00,2.01446,2.01452,2.01427,2.01427,3736090.0
2006-04-27 13:15:00,2.01455,2.01455,2.01411,2.01411,4142882.0
2006-04-27 13:16:00,2.01456,2.01457,2.01441,2.01457,1968610.0
2006-04-27 13:17:00,2.01452,2.01457,2.01435,2.01442,2611884.0
2006-04-27 13:18:00,2.0145,2.0146,2.01432,2.01432,6668293.0
2006-04-27 13:19:00,2.01439,2.01439,2.01391,2.01425,4680559.0
2006-04-27 13:20:00,2.01406,2.0142,2.01375,2.01375,3347116.0
2006-04-27 13:21:00,2.01382,2.01392,2.01382,2.01389,3823429.0
2006-04-27 13:22:00,2.01399,2.01406,2.01399,2.01406,15994697.0
2006-04-27 13:23:00,2.01406,2.01406,2.01394,2.01398,3781402.0
2006-04-27 13:24:00,2.01407,2.01417,2.01402,2.01406,4878947.0
2006-04-27 13:25:00,2.01398,2.01398,2.01371,2.01377,4206156.0
2006-04-27 13:26:00,2.01374,2.01375,2.01343,2.01375,5787829.0
2006-04-27 13:27:00,2.01376,2.01376,2.01367,2.01367,3512386.0
2006-04-27 13:28:00,2.01367,2.01367,2.01342,2.01355,7359499.0
2006-04-27 13:29:00,2.01361,2.01377,2.01361,2.01377,4065473.0
2006-04-27 13:30:00,2.01376,2.01389,2.01376,2.01385,1987791.0
2006-04-27 13:31:00,2.01377,2.01401,2.01371,2.01401,3870742.0
2006-04-27 13:32:00,2.01408,2.01414,2.01402,2.01411,6184818.0
2006-04-27 13:33:00,2.01419,2.0146,2.01419,2.0146,1417066.0
2006-04-27 13:34:00,2.01476,2.01504,2.01476,2.01502,4311274.0
2006-04-27 13:35:00,2.01506,2.01519,2.01506,2.01519,7143593.0
2006-04-27 13:36:00,2.01521,2.01532,2.01513,2.01522,1370096.0
2006-04-27 13:37:00,2.01534,2.01556,2.01534,2.01556,3580102.0
2006-04-27 13:38:00,2.01558,2.01587,2.01558,2.01587,3892493.0
2006-04-27 13:39:00,2.01589,2.01609,2.01589,2.01609,6727768.0
2006-04-27 13:40:00,2.01613,2.01628,2.01613,2.01619,11605409.0
2006-04-27 13:41:00,2.01635,2.01649,2.01635,2.01635,4867251.0
2006-04-27 13:42:00,2.01655,2.01677,2.01639,2.01677,6415686.0
2006-04-27 13:43:00,2.01677,2.01713,2.01677,2.01713,2185720.0
2006-04-27 13:44:00,2.01701,2.01701,2.01639,2.01639,9116696.0
2006-04-27 13:45:00,2.01685,2.01685,2.01668,2.01668,2930221.0
2006-04-27 13:46:00,2.01687,2.01708,2.01687,2.01704,2555754.0
2006-04-27 13:47:00,2.01712,2.01716,2.01687,2.01698,9179271.0
2006-04-27 13:48:00,2.0169,2.0169,2.01643,2.01643,1746067.0
2006-04-27 13:49:00,2.01649,2.0167,2.01649,2.0167,2904341.0
2006-04-27 13:50:00,2.01683,2.01689,2.01653,2.01653,7237608.0
2006-04-27 13:51:00,2.01657,2.01665,2.01649,2.01661,4360462.0
2006-04-27 13:52:00,2.01662,2.01672,2.01657,2.01664,15286847.0
2006-04-27 13:53:00,2.01656,2.01656,2.01631,2.01645,8258519.0
2006-04-27 13:54:00,2.01646,2.01662,2.01641,2.01662,6077834.0
2006-04-27 13:55:00,2.01651,2.01659,2.01641,2.01641,4916101.0
2006-04-27 13:56:00,2.01647,2.01647,2.01612,2.01645,3578300.0
2006-04-27 13:57:00,2.01642,2.01642,2.01623,2.01634,12449669.0
2006-04-27 13:58:00,2.01618,2.01632,2.01595,2.01595,6995018.0
2006-04-27 13:59:00,2.01601,2.01627,2.01597,2.01627,4204626.0
2006-04-27 14:01:00,2.01628,2.01655,2.01628,2.01655,700441.0
2006-04-27 14:02:00,2.01651,2.01684,2.0164,2.01684,6036936.0
2006-04-27 14:03:00,2.01695,2.017,2.01677,2.01686,1132477.0
2006-04-27 14:04:00,2.01686,2.01692,2.01676,2.01685,4096715.0
2006-04-27 14:05:00,2.0168,2.0168,2.01624,2.01657,31111038.0
2006-04-27 14:06:00,2.01655,2.01683,2.01654,2.01683,15489563.0
2006-04-27 14:07:00,2.01697,2.01706,2.01697,2.01703,1672470.0
2006-04-27 14:08:00,2.01708,2.01712,2.01694,2.01703,3012562.0
2006-04-27 14:09:00,2.01704,2.01776,2.01704,2.01776,3354424.0
2006-04-27 14:10:00,2.01788,2.01788,2.01771,2.01773,5274714.0
2006-04-27 14:11:00,2.01781,2.01795,2.01774,2.01792,3266225.0
2006-04-27 14:12:00,2.0177,2.0177,2.01727,2.01727,11688140.0
2006-04-27 14:13:00,2.01726,2.01729,2.01714,2.01715,3829967.0
2006-04-27 14:14:00,2.01709,2.01714,2.01693,2.01714,23187894.0
2006-04-27 14:15:00,2.01721,2.01728,2.01712,2.0172,7143436.0
2006-04-27 14:16:00,2.01713,2.01713,2.01686,2.01686,8921162.0
2006-04-27 14:17:00,2.01682,2.01701,2.01682,2.01701,5087077.0
2006-04-27 14:18:00,2.01707,2.01741,2.01705,2.01741,17609166.0
2006-04-27 14:19:00,2.01732,2.01732,2.01708,2.01709,8149807.0
2006-04-27 14:20:00,2.01694,2.01716,2.01694,2.01716,10872065.0
2006-04-27 14:21:00,2.01733,2.01764,2.01733,2.01744,25026555.0
2006-04-27 14:22:00,2.01738,2.01738,2.01696,2.01696,7725469.0
2006-04-27 14:23:00,2.01688,2.0169,2.01654,2.01654,3560713.0
2006-04-27 14:24:00,2.01668,2.01677,2.01668,2.0167,6502660.0
2006-04-27 14:25:00,2.01653,2.01662,2.01647,2.01662,631397.0
2006-04-27 14:26:00,2.01682,2.01684,2.01674,2.01684,3269885.0
2006-04-27 14:27:00,2.01677,2.01677,2.0166,2.01672,2778878.0
2006-04-27 14:28:00,2.01691,2.01711,2.01686,2.01711,3253843.0
2006-04-27 14:29:00,2.01712,2.01735,2.01698,2.01714,1729415.0
2006-04-27 14:30:00,2.01716,2.0174,2.01716,2.01716,2817757.0
2006-04-27 14:31:00,2.01699,2.01699,2.01672,2.01681,2215061.0
2006-04-27 14:32:00,2.01686,2.01709,2.01686,2.01696,4851088.0
2006-04-27 14:33:00,2.01692,2.01731,2.01692,2.01731,2170389.0
2006-04-27 14:34:00,2.01728,2.01736,2.01692,2.0173,3419199.0
2006-04-27 14:35:00,2.01754,2.01769,2.01754,2.01764,3995273.0
2006-04-27 14:36:00,2.01754,2.01754,2.01729,2.01734,8623022.0
2006-04-27 14:37:00,2.01729,2.01752,2.01708,2.01752,3066425.0
2006-04-27 14:38:00,2.01761,2.01783,2.01752,2.01783,4273377.0
2006-04-27 14:39:00,2.01782,2.01784,2.01765,2.01784,2249545.0
2006-04-27 14:40:00,2.01779,2.01779,2.01754,2.01772,16069944.0
2006-04-27 14:41:00,2.01763,2.01795,2.01763,2.01795,5992236.0
2006-04-27 14:42:00,2.01795,2.01819,2.01795,2.01819,1625003.0
2006-04-27 14:43:00,2.01818,2.01845,2.01818,2.01845,575730.0
2006-04-27 14:44:00,2.01849,2.01868,2.01846,2.01868,13490696.0
2006-04-27 14:45:00,2.01864,2.01902,2.0186,2.01882,1204848.0
2006-04-27 14:46:00,2.01877,2.01877,2.01853,2.0187,16170404.0
2006-04-27 14:47:00,2.01861,2.01871,2.01857,2.01862,5108746.0
2006-04-27 14:48:00,2.01854,2.01854,2.01843,2.01848,1752227.0
2006-04-27 14:49:00,2.01845,2.01845,2.0182,2.0182,2560530.0
2006-04-27 14:50:00,2.01825,2.01834,2.01823,2.01834,10406031.0
2006-04-27 14:51:00,2.01842,2.01872,2.0184,2.01872,7311723.0
2006-04-27 14:52:00,2.01867,2.01868,2.01836,2.01855,11105870.0
2006-04-27 14:53:00,2.01875,2.01905,2.01875,2.01905,8185585.0
2006-04-27 14:54:00,2.01903,2.01924,2.01903,2.01924,5024415.0
2006-04-27 14:55:00,2.01923,2.0193,2.01914,2.01916,2204869.0
2006-04-27 14:56:00,2.01911,2.01918,2.01899,2.01909,3074378.0
2006-04-27 14:57:00,2.01913,2.01983,2.01913,2.01982,20927132.0
2006-04-27 14:58:00,2.02006,2.02006,2.01969,2.01969,9857038.0
2006-04-27 14:59:00,2.01959,2.01959,2.01909,2.01909,11184840.0
2006-04-27 15:00:00,2.01904,2.01904,2.01873,2.01882,972142.0
2006-04-27 15:01:00,2.01877,2.01877,2.01845,2.01845,10836911.0
2006-04-27 15:02:00,2.0183,2.01839,2.01805,2.0182,21114088.0
2006-04-27 15:03:00,2.01828,2.01837,2.01823,2.01828,13037389.0
2006-04-27 15:04:00,2.01818,2.01824,2.01807,2.01809,824003.0
2006-04-27 15:05:00,2.01816,2.01821,2.01808,2.01808,10270344.0
2006-04-27 15:06:00,2.01808,2.01816,2.01782,2.01795,3630034.0
2006-04-27 15:07:00,2.01787,2.01826,2.01787,2.01826,12187163.0
2006-04-27 15:08:00,2.01843,2.01851,2.01843,2.01844,1917522.0
2006-04-27 15:09:00,2.01846,2.01874,2.01832,2.01832,8424915.0
2006-04-27 15:10:00,2.01818,2.01818,2.01762,2.01798,14954675.0
2006-04-27 15:11:00,2.01785,2.01806,2.01785,2.01795,12813564.0
2006-04-27 15:12:00,2.01806,2.01817,2.01789,2.01789,2044315.0
2006-04-27 15:13:00,2.01771,2.01771,2.0172,2.01727,10721894.0
2006-04-27 15:14:00,2.01722,2.01734,2.01709,2.01709,2509060.0
2006-04-27 15:15:00,2.01723,2.01723,2.01697,2.01698,4383203.0
2006-04-27 15:16:00,2.01702,2.01711,2.017,2.0171,7194665.0
2006-04-27 15:17:00,2.01704,2.01708,2.01687,2.01689,2154346.0
2006-04-27 15:18:00,2.01702,2.01768,2.01702,2.01768,4218047.0
2006-04-27 15:19:00,2.01788,2.01788,2.01765,2.01767,1742236.0
2006-04-27 15:20:00,2.01763,2.01764,2.01758,2.01758,3229293.0
2006-04-27 15:21:00,2.01757,2.01757,2.01728,2.01743,4321348.0
2006-04-27 15:22:00,2.01737,2.01737,2.0169,2.01718,11485083.0
2006-04-27 15:23:00,2.01724,2.01724,2.01696,2.01699,1273375.0
2006-04-27 15:24:00,2.017,2.01707,2.01693,2.01701,1254355.0
2006-04-27 15:25:00,2.01687,2.01702,2.01676,2.01676,422238.0
2006-04-27 15:26:00,2.01672,2.01672,2.01613,2.01613,1992360.0
2006-04-27 15:27:00,2.01587,2.016,2.01576,2.01595,2943908.0
2006-04-27 15:28:00,2.01599,2.01599,2.01546,2.01546,13878576.0
2006-04-27 15:29:00,2.01546,2.01546,2.01519,2.01519,14203893.0
2006-04-27 15:30:00,2.01519,2.01519,2.01488,2.01497,17106063.0
2006-04-27 15:31:00,2.01485,2.01485,2.01454,2.01458,14430912.0
2006-04-27 15:32:00,2.01455,2.01476,2.01455,2.01476,6943883.0
2006-04-27 15:33:00,2.01478,2.01478,2.01463,2.01471,1544768.0
2006-04-27 15:34:00,2.0147,2.01495,2.01466,2.01495,10383533.0
2006-04-27 15:35:00,2.01485,2.0151,2.01485,2.0151,6746615.0
2006-04-27 15:36:00,2.01515,2.01545,2.01515,2.01545,9137664.0
2006-04-27 15:37:00,2.01545,2.01546,2.01534,2.01534,6822598.0
2006-04-27 15:38:00,2.01548,2.01563,2.01538,2.01563,2244069.0
2006-04-27 15:39:00,2.01566,2.01566,2.01526,2.0153,18836841.0
2006-04-27 15:40:00,2.01521,2.01521,2.01495,2.01514,5403603.0
2006-04-27 15:41:00,2.01518,2.01531,2.01489,2.01531,3196631.0
2006-04-27 15:42:00,2.01527,2.0159,2.01527,2.0159,2557001.0
2006-04-27 15:43:00,2.01585,2.01594,2.01557,2.01594,1984427.0
2006-04-27 15:44:00,2.01588,2.01588,2.01562,2.01562,2405937.0
2006-04-27 15:45:00,2.01564,2.01576,2.01556,2.01556,2595616.0
2006-04-27 15:46:00,2.01552,2.01554,2.01532,2.01532,923856.0
2006-04-27 15:47:00,2.01529,2.01529,2.01507,2.01509,894200.0
2006-04-27 15:48:00,2.01497,2.015,2.01487,2.01496,6653697.0
2006-04-27 15:49:00,2.01505,2.01537,2.01505,2.01537,7618113.0
2006-04-27 15:50:00,2.01527,2.01545,2.01527,2.01545,1520543.0
2006-04-27 15:51:00,2.01541,2.01556,2.01541,2.01556,4400936.0
2006-04-27 15:52:00,2.01561,2.01577,2.01561,2.01577,792403.0
2006-04-27 15:53:00,2.0158,2.01586,2.01552,2.01558,12860611.0
2006-04-27 15:54:00,2.01543,2.01543,2.01519,2.01519,4985380.0
2006-04-27 15:55:00,2.01501,2.01501,2.01461,2.01471,4876155.0
2006-04-27 15:56:00,2.01466,2.01466,2.01444,2.01444,5616023.0
2006-04-27 15:57:00,2.01448,2.01448,2.01396,2.01413,7021817.0
2006-04-27 15:58:00,2.01413,2.01413,2.01384,2.01384,7272216.0
2006-04-27 15:59:00,2.01391,2.01391,2.01358,2.0136,5818258.0
2006-04-27 16:00:00,2.0135,2.01353,2.01334,2.01334,3906682.0
2006-04-27 16:01:00,2.01317,2.01419,2.01317,2.01419,13263090.0
2006-04-27 16:02:00,2.01436,2.01438,2.01406,2.01411,3963504.0
2006-04-27 16:03:00,2.01418,2.01418,2.01391,2.01391,5561349.0
2006-04-27 16:04:00,2.01401,2.01401,2.0137,2.0137,5750565.0
2006-04-27 16:05:00,2.01377,2.01398,2.01377,2.01393,4938740.0
2006-04-27 16:06:00,2.0138,2.01388,2.0137,2.0137,4633772.0
2006-04-27 16:07:00,2.01369,2.01369,2.01332,2.0135,4506908.0
2006-04-27 16:08:00,2.01359,2.014,2.01359,2.014,9101151.0
2006-04-27 16:09:00,2.01423,2.01491,2.01423,2.01491,6038534.0
2006-04-27 16:10:00,2.01485,2.01532,2.01485,2.01532,7714357.0
2006-04-27 16:11:00,2.01554,2.01598,2.01554,2.01594,5325789.0
2006-04-27 16:12:00,2.01601,2.01636,2.01601,2.01636,4838574.0
2006-04-27 16:13:00,2.01653,2.01706,2.01653,2.01706,3860999.0
2006-04-27 16:14:00,2.01706,2.01706,2.01682,2.01683,14530991.0
2006-04-27 16:15:00,2.01701,2.01736,2.01701,2.01736,7859503.0
2006-04-27 16:16:00,2.01738,2.01756,2.01738,2.01756,7432874.0
2006-04-27 16:17:00,2.01757,2.01787,2.01749,2.01749,9864673.0
2006-04-27 16:18:00,2.01752,2.01752,2.01703,2.01703,5385910.0
2006-04-27 16:19:00,2.0169,2.01696,2.01688,2.01689,942924.0
2006-04-27 16:20:00,2.01707,2.01729,2.01705,2.01729,7085203.0
2006-04-27 16:21:00,2.0173,2.01765,2.01725,2.01765,2526232.0
2006-04-27 16:22:00,2.01766,2.01781,2.01756,2.01776,255247.0
2006-04-27 16:23:00,2.01771,2.01779,2.0175,2.01779,12593094.0
2006-04-27 16:24:00,2.0179,2.01836,2.01781,2.01836,1289404.0
2006-04-27 16:25:00,2.01824,2.01856,2.01812,2.01812,1867373.0
2006-04-27 16:26:00,2.01813,2.01844,2.01813,2.01844,9468880.0
2006-04-27 16:27:00,2.01862,2.01902,2.01849,2.01902,2770813.0
2006-04-27 16:28:00,2.01919,2.01966,2.01919,2.01966,6247382.0
2006-04-27 16:29:00,2.01973,2.01987,2.0195,2.01984,4749231.0
2006-04-27 16:30:00,2.01993,2.02015,2.01984,2.02015,10604583.0
2006-04-27 16:31:00,2.02014,2.02041,2.01992,2.01999,4561549.0
2006-04-27 16:32:00,2.01981,2.01987,2.01948,2.01948,3936594.0
2006-04-27 16:33:00,2.01937,2.01971,2.01922,2.01922,814059.0
2006-04-27 16:34:00,2.01923,2.01946,2.01867,2.01946,8820862.0
2006-04-27 16:35:00,2.0196,2.0202,2.0196,2.0198,5447033.0
2006-04-27 16:36:00,2.01971,2.01991,2.01969,2.01991,5351306.0
2006-04-27 16:37:00,2.02004,2.02043,2.02004,2.02009,1814717.0
2006-04-27 16:38:00,2.02015,2.02021,2.02011,2.02011,5275283.0
2006-04-27 16:39:00,2.02002,2.02002,2.01987,2.02,6238496.0
2006-04-27 16:40:00,2.01988,2.01988,2.01958,2.01971,2069088.0
2006-04-27 16:41:00,2.01968,2.0199,2.01968,2.0199,6239867.0
2006-04-27 16:42:00,2.01984,2.02078,2.01984,2.02078,23052804.0
2006-04-27 16:43:00,2.0208,2.02107,2.0208,2.02107,5834100.0
2006-04-27 16:44:00,2.02109,2.02128,2.02106,2.02128,3456124.0
2006-04-27 16:45:00,2.02116,2.02142,2.02116,2.02142,790204.0
2006-04-27 16:46:00,2.02128,2.02152,2.02128,2.02152,524120.0
2006-04-27 16:47:00,2.02148,2.0217,2.02148,2.02165,2093681.0
2006-04-27 16:48:00,2.02174,2.02202,2.02174,2.02202,6503320.0
2006-04-27 16:49:00,2.02209,2.02228,2.02209,2.02228,23245829.0
2006-04-27 16:50:00,2.02215,2.02249,2.02215,2.02249,2250847.0
2006-04-27 16:51:00,2.02247,2.02272,2.02242,2.02272,17692329.0
2006-04-27 16:52:00,2.0227,2.02287,2.0227,2.02287,2752476.0
2006-04-27 16:53:00,2.02293,2.02319,2.02286,2.02319,4783499.0
2006-04-27 16:54:00,2.02319,2.02342,2.02301,2.02342,1330211.0
2006-04-27 16:55:00,2.02347,2.02361,2.02344,2.02359,3436508.0
2006-04-27 16:56:00,2.02359,2.02427,2.02359,2.02416,5654518.0
2006-04-27 16:57:00,2.02412,2.02427,2.02412,2.02427,10551088.0
2006-04-27 16:58:00,2.02438,2.02477,2.02438,2.02474,3926209.0
2006-04-27 16:59:00,2.02467,2.02468,2.02436,2.02463,4081076.0
2006-04-27 17:00:00,2.02478,2.02527,2.02478,2.02527,607152.0
2006-04-27 17:01:00,2.0253,2.02548,2.0253,2.02538,19303737.0
2006-04-27 17:02:00,2.02542,2.02558,2.02538,2.02552,2932173.0
2006-04-27 17:03:00,2.02557,2.02557,2.02548,2.0255,2483106.0
2006-04-27 17:04:00,2.02555,2.02555,2.0251,2.0251,1968153.0
2006-04-27 17:05:00,2.02488,2.02488,2.02461,2.02464,9066854.0
2006-04-27 17:06:00,2.02488,2.02516,2.02468,2.025,13344727.0
2006-04-27 17:07:00,2.025,2.025,2.02454,2.02454,5348835.0
2006-04-27 17:08:00,2.02488,2.02488,2.02471,2.02477,4444247.0
2006-04-27 17:09:00,2.0248,2.02483,2.0247,2.0247,10866597.0
2006-04-27 17:10:00,2.0247,2.0248,2.02452,2.02452,13286788.0
2006-04-27 17:11:00,2.02466,2.02479,2.0246,2.02469,2616122.0
2006-04-27 17:12:00,2.02454,2.0252,2.02454,2.0252,7202095.0
2006-04-27 17:13:00,2.02517,2.02517,2.02511,2.02511,407352.0
2006-04-27 17:14:00,2.02501,2.02501,2.02483,2.02483,6306667.0
2006-04-27 17:15:00,2.02475,2.02475,2.02415,2.02415,2299103.0
2006-04-27 17:16:00,2.02415,2.02415,2.02379,2.02394,9187624.0
2006-04-27 17:17:00,2.02375,2.0238,2.02357,2.02357,9229323.0
2006-04-27 17:18:00,2.02354,2.02354,2.02341,2.02341,2527158.0
2006-04-27 17:19:00,2.02335,2.02335,2.02308,2.02308,13677126.0
2006-04-27 17:20:00,2.02303,2.02305,2.02303,2.02305,1551424.0
2006-04-27 17:21:00,2.02301,2.02301,2.02255,2.0228,2348975.0
2006-04-27 17:22:00,2.02286,2.02286,2.02262,2.02268,12053619.0
2006-04-27 17:23:00,2.02265,2.02265,2.02235,2.02235,8298041.0
2006-04-27 17:24:00,2.02242,2.02242,2.02207,2.02207,1550221.0
2006-04-27 17:25:00,2.0221,2.02217,2.02209,2.02209,3501752.0
2006-04-27 17:26:00,2.02212,2.02212,2.02174,2.02174,2782432.0
2006-04-27 17:27:00,2.02181,2.02181,2.02169,2.02169,4222655.0
2006-04-27 17:28:00,2.02168,2.02168,2.02148,2.02148,22887224.0
2006-04-27 17:29:00,2.02139,2.0214,2.02129,2.02129,1285894.0
2006-04-27 17:30:00,2.02129,2.02129,2.0209,2.02099,8058740.0
2006-04-27 17:31:00,2.02089,2.02089,2.0206,2.02064,1734914.0
2006-04-27 17:32:00,2.02076,2.02085,2.01932,2.02085,7830490.0
2006-04-27 17:33:00,2.02093,2.02098,2.02084,2.02098,1616591.0
2006-04-27 17:34:00,2.02103,2.0211,2.02095,2.02104,4873458.0
2006-04-27 17:35:00,2.021,2.02138,2.021,2.02138,7053823.0
2006-04-27 17:36:00,2.0213,2.02169,2.0213,2.02169,2004629.0
2006-04-27 17:37:00,2.02169,2.02193,2.02151,2.02193,2847189.0
2006-04-27 17:38:00,2.02194,2.02225,2.02194,2.02225,6228276.0
2006-04-27 17:39:00,2.02225,2.0224,2.02216,2.02236,14225712.0
2006-04-27 17:40:00,2.02251,2.02261,2.02236,2.02261,601559.0
2006-04-27 17:41:00,2.02264,2.02276,2.02255,2.02276,932423.0
2006-04-27 17:42:00,2.02277,2.0229,2.02277,2.02279,4697854.0
2006-04-27 17:43:00,2.02292,2.02302,2.02291,2.02302,1525999.0
2006-04-27 17:44:00,2.02305,2.02328,2.02304,2.02328,26955458.0
2006-04-27 17:45:00,2.02328,2.02352,2.02325,2.02352,991139.0
2006-04-27 17:46:00,2.02345,2.02369,2.02345,2.02352,713094.0
2006-04-27 17:47:00,2.02336,2.02352,2.02336,2.02342,4885505.0
2006-04-27 17:48:00,2.02335,2.02335,2.02315,2.02315,10434816.0
2006-04-27 17:49:00,2.02319,2.02319,2.02296,2.02296,1274653.0
2006-04-27 17:50:00,2.02287,2.02317,2.02287,2.02317,1333126.0
2006-04-27 17:51:00,2.02307,2.02307,2.02304,2.02304,3290289.0
2006-04-27 17:52:00,2.02322,2.02334,2.02291,2.02291,3939640.0
2006-04-27 17:53:00,2.02284,2.02284,2.02226,2.02226,5873961.0
2006-04-27 17:54:00,2.0222,2.02247,2.0222,2.02229,11342805.0
2006-04-27 17:55:00,2.02204,2.02215,2.02196,2.02215,8765393.0
2006-04-27 17:56:00,2.02234,2.02257,2.02229,2.02257,1964298.0
2006-04-27 17:57:00,2.02241,2.02261,2.02241,2.02261,1275941.0
2006-04-27 17:58:00,2.02272,2.02326,2.02272,2.02326,5033412.0
2006-04-27 17:59:00,2.02318,2.02318,2.02274,2.02274,5688642.0
2006-04-27 18:00:00,2.02291,2.02297,2.02272,2.02272,2520938.0
2006-04-27 18:01:00,2.02265,2.02294,2.02259,2.02294,6401050.0
2006-04-27 18:02:00,2.02331,2.02369,2.02331,2.02369,4259756.0
2006-04-27 18:03:00,2.02373,2.02397,2.02373,2.02397,774044.0
2006-04-27 18:04:00,2.02407,2.0244,2.02407,2.0244,2702079.0
2006-04-27 18:05:00,2.02443,2.02469,2.02439,2.02459,5788333.0
2006-04-27 18:06:00,2.02453,2.02463,2.02431,2.02431,10540838.0
2006-04-27 18:07:00,2.02428,2.02463,2.02417,2.02463,6266692.0
2006-04-27 18:08:00,2.02474,2.02492,2.02474,2.02489,7712058.0
2006-04-27 18:09:00,2.02474,2.02474,2.02425,2.02459,2273339.0
2006-04-27 18:10:00,2.02458,2.02475,2.02453,2.02475,1652308.0
2006-04-27 18:11:00,2.02479,2.02489,2.02475,2.02481,7217328.0
2006-04-27 18:12:00,2.0248,2.02492,2.02475,2.02485,832383.0
2006-04-27 18:13:00,2.02509,2.02513,2.02498,2.02502,3285602.0
2006-04-27 18:14:00,2.02476,2.02476,2.02452,2.02452,911594.0
2006-04-27 18:15:00,2.02444,2.02446,2.02425,2.02425,3050599.0
2006-04-27 18:16:00,2.02434,2.02438,2.02421,2.02438,1489849.0
2006-04-27 18:17:00,2.02446,2.0245,2.02434,2.02434,7327974.0
2006-04-27 18:18:00,2.02432,2.02432,2.02398,2.02398,1114470.0
2006-04-27 18:19:00,2.02412,2.02427,2.02385,2.02385,3968864.0
2006-04-27 18:20:00,2.02374,2.02398,2.02369,2.02398,1698400.0
2006-04-27 18:21:00,2.02379,2.02389,2.02377,2.02377,3836996.0
2006-04-27 18:22:00,2.02385,2.02431,2.02385,2.02431,3185984.0
2006-04-27 18:23:00,2.02448,2.02475,2.02448,2.02458,3293316.0
2006-04-27 18:24:00,2.02454,2.0247,2.02454,2.0247,10156706.0
2006-04-27 18:25:00,2.02476,2.02477,2.0246,2.02469,21739699.0
2006-04-27 18:26:00,2.0247,2.02487,2.02457,2.02457,3937262.0
2006-04-27 18:27:00,2.02434,2.0244,2.02426,2.0244,1653395.0
2006-04-27 18:28:00,2.02443,2.02453,2.02433,2.0245,14169693.0
2006-04-27 18:29:00,2.02464,2.02485,2.02464,2.02483,4998085.0
2006-04-27 18:30:00,2.0249,2.02534,2.0249,2.02531,4150500.0
2006-04-27 18:31:00,2.02542,2.02566,2.02542,2.02566,301952.0
2006-04-27 18:32:00,2.0256,2.0256,2.02517,2.02537,9636041.0
2006-04-27 18:33:00,2.02535,2.02535,2.02512,2.02517,1634485.0
2006-04-27 18:34:00,2.0253,2.02554,2.0253,2.02554,1369695.0
2006-04-27 18:35:00,2.02548,2.02548,2.0253,2.02533,7342591.0
2006-04-27 18:36:00,2.02514,2.02525,2.02514,2.02525,393422.0
2006-04-27 18:37:00,2.02518,2.02518,2.02499,2.02499,8217185.0
2006-04-27 18:38:00,2.025,2.025,2.0245,2.02467,14931687.0
2006-04-27 18:39:00,2.02466,2.02468,2.02414,2.02437,5839566.0
2006-04-27 18:40:00,2.02447,2.0246,2.02446,2.02446,12955303.0
2006-04-27 18:41:00,2.02449,2.02449,2.02443,2.02443,1332399.0
2006-04-27 18:42:00,2.02454,2.02456,2.0245,2.02456,2064493.0
2006-04-27 18:43:00,2.0246,2.02474,2.0246,2.02474,5262940.0
2006-04-27 18:44:00,2.02467,2.02492,2.02467,2.02492,2994811.0
2006-04-27 18:45:00,2.02505,2.02505,2.02476,2.02483,12775628.0
2006-04-27 18:46:00,2.02468,2.02474,2.02457,2.02457,7671463.0
2006-04-27 18:47:00,2.02459,2.02459,2.02434,2.02438,3736907.0
2006-04-27 18:48:00,2.02439,2.02439,2.02401,2.02413,6774068.0
2006-04-27 18:49:00,2.02415,2.02422,2.02413,2.02413,7117686.0
2006-04-27 18:50:00,2.02417,2.02417,2.02384,2.02384,3231326.0
2006-04-27 18:51:00,2.02371,2.02371,2.02296,2.02296,2166852.0
2006-04-27 18:52:00,2.02291,2.02291,2.02265,2.02265,10050191.0
2006-04-27 18:53:00,2.02263,2.02267,2.02236,2.02267,3814028.0
2006-04-27 18:54:00,2.02258,2.02309,2.02258,2.02309,21003328.0
2006-04-27 18:55:00,2.02317,2.02363,2.02314,2.02363,3865451.0
2006-04-27 18:56:00,2.02358,2.02358,2.02329,2.02329,1837987.0
2006-04-27 18:57:00,2.02324,2.02348,2.02306,2.02348,4222196.0
2006-04-27 18:58:00,2.02355,2.02355,2.02341,2.02354,5696728.0
2006-04-27 18:59:00,2.02351,2.02368,2.02351,2.02363,3123746.0
2006-04-27 19:00:00,2.02338,2.02377,2.02338,2.02377,3665710.0
2006-04-27 19:01:00,2.02378,2.02385,2.02369,2.02371,16817191.0
2006-04-27 19:02:00,2.02365,2.02402,2.02359,2.02402,4422702.0
2006-04-27 19:03:00,2.02404,2.02404,2.02388,2.02388,4373247.0
2006-04-27 19:04:00,2.02408,2.02428,2.02408,2.02425,2218785.0
2006-04-27 19:05:00,2.02424,2.02424,2.02392,2.02392,10590975.0
2006-04-27 19:06:00,2.02367,2.02367,2.02346,2.02362,9632835.0
2006-04-27 19:07:00,2.02357,2.02357,2.02305,2.02332,9818976.0
2006-04-27 19:08:00,2.02328,2.02328,2.02312,2.02316,7738421.0
2006-04-27 19:09:00,2.02323,2.02338,2.02323,2.02338,7307264.0
2006-04-27 19:10:00,2.02343,2.02343,2.02339,2.02341,4095632.0
2006-04-27 19:11:00,2.02327,2.02327,2.02299,2.02299,3964243.0
2006-04-27 19:12:00,2.02304,2.02304,2.02276,2.02298,20907658.0
2006-04-27 19:13:00,2.02302,2.02302,2.02264,2.02271,7038697.0
2006-04-27 19:14:00,2.02287,2.02318,2.02287,2.02313,6403853.0
2006-04-27 19:15:00,2.02313,2.02313,2.02309,2.02309,1739044.0
2006-04-27 19:16:00,2.02318,2.02318,2.02301,2.02316,18937191.0
2006-04-27 19:17:00,2.02314,2.02315,2.02308,2.02315,8626713.0
2006-04-27 19:18:00,2.02318,2.02387,2.02318,2.02372,1890565.0
2006-04-27 19:19:00,2.02379,2.02392,2.02379,2.0239,697201.0
2006-04-27 19:20:00,2.02396,2.0241,2.02396,2.02406,2874600.0
2006-04-27 19:21:00,2.02414,2.02414,2.02394,2.02411,2502870.0
2006-04-27 19:22:00,2.02407,2.02414,2.02405,2.02409,2597648.0
2006-04-27 19:23:00,2.02398,2.02422,2.02398,2.02418,8027540.0
2006-04-27 19:24:00,2.02386,2.02399,2.02386,2.02399,468407.0
2006-04-27 19:25:00,2.02395,2.02395,2.02375,2.02375,438472.0
2006-04-27 19:26:00,2.0238,2.02385,2.0237,2.02385,6558916.0
2006-04-27 19:27:00,2.02396,2.02405,2.02395,2.02395,4029219.0
2006-04-27 19:28:00,2.02394,2.02422,2.02394,2.02422,4585841.0
2006-04-27 19:29:00,2.02413,2.02413,2.02395,2.02395,17259.0
2006-04-27 19:30:00,2.02383,2.02383,2.02381,2.02383,8788157.0
2006-04-27 19:31:00,2.02387,2.02387,2.02383,2.02383,4890674.0
2006-04-27 19:32:00,2.02376,2.02376,2.0236,2.0236,283753.0
2006-04-27 19:33:00,2.02344,2.0238,2.02344,2.02364,3179291.0
2006-04-27 19:34:00,2.02382,2.02404,2.02382,2.02404,7729497.0
2006-04-27 19:35:00,2.02406,2.02406,2.02406,2.02406,10211033.0
2006-04-27 19:36:00,2.02397,2.02416,2.02397,2.02408,2826331.0
2006-04-27 19:37:00,2.02422,2.02446,2.02422,2.02446,1959772.0
2006-04-27 19:38:00,2.02441,2.02448,2.02427,2.02427,1226361.0
2006-04-27 19:39:00,2.02438,2.02438,2.0243,2.0243,310484.0
2006-04-27 19:40:00,2.02424,2.02435,2.02423,2.02433,3728321.0
2006-04-27 19:41:00,2.0243,2.02434,2.02416,2.02434,4872085.0
2006-04-27 19:42:00,2.02433,2.02441,2.02421,2.02421,774413.0
2006-04-27 19:43:00,2.02413,2.02413,2.02396,2.02396,787127.0
2006-04-27 19:44:00,2.02406,2.0242,2.02406,2.02414,8097904.0
2006-04-27 19:45:00,2.02426,2.02429,2.02409,2.02429,2586901.0
2006-04-27 19:46:00,2.02436,2.02498,2.02436,2.02494,1797200.0
2006-04-27 19:47:00,2.02508,2.02539,2.02508,2.02539,4440253.0
2006-04-27 19:48:00,2.02554,2.02578,2.02554,2.02562,17946907.0
2006-04-27 19:49:00,2.02524,2.02543,2.02524,2.02543,841536.0
2006-04-27 19:50:00,2.02538,2.02544,2.02533,2.02533,2945965.0
2006-04-27 19:51:00,2.02512,2.02512,2.0247,2.02471,16476277.0
2006-04-27 19:52:00,2.02481,2.02482,2.02456,2.02481,2574262.0
2006-04-27 19:53:00,2.02472,2.02472,2.02431,2.02431,3837100.0
2006-04-27 19:54:00,2.02426,2.02426,2.02389,2.02389,2993747.0
2006-04-27 19:55:00,2.02396,2.02408,2.02394,2.02394,4569468.0
2006-04-27 19:56:00,2.02393,2.02452,2.02393,2.02452,12884972.0
2006-04-27 19:57:00,2.02462,2.02463,2.0241,2.0241,13496097.0
2006-04-27 19:58:00,2.02415,2.02416,2.024,2.024,799790.0
2006-04-27 19:59:00,2.02394,2.02394,2.02385,2.02385,4890116.0
2006-04-27 20:00:00,2.02387,2.02392,2.02387,2.02392,216981.0
2006-04-27 20:01:00,2.02383,2.02383,2.02343,2.02358,10353918.0
2006-04-27 20:02:00,2.02363,2.02377,2.02363,2.02364,2140695.0
2006-04-27 20:03:00,2.02373,2.02373,2.02372,2.02372,6805344.0
2006-04-27 20:04:00,2.0237,2.02373,2.02364,2.02373,2768318.0
2006-04-27 20:05:00,2.02378,2.02389,2.02371,2.02386,2239644.0
2006-04-27 20:06:00,2.02379,2.02379,2.02361,2.02361,2396305.0
2006-04-27 20:07:00,2.02373,2.02392,2.02361,2.02392,3548478.0
2006-04-27 20:08:00,2.02402,2.02434,2.02402,2.02434,3401019.0
2006-04-27 20:09:00,2.02436,2.02455,2.02425,2.02455,12723606.0
2006-04-27 20:10:00,2.02461,2.02462,2.02452,2.02452,2814869.0
2006-04-27 20:11:00,2.02451,2.02451,2.0243,2.0243,3195626.0
2006-04-27 20:12:00,2.02421,2.02421,2.02399,2.02399,9635930.0
2006-04-27 20:13:00,2.02343,2.02371,2.02343,2.02357,12245208.0
2006-04-27 20:16:00,2.02351,2.02351,2.02347,2.02347,2442724.0
2006-04-27 20:17:00,2.02336,2.0236,2.02336,2.0236,1877396.0
2006-04-27 20:18:00,2.02355,2.02355,2.02341,2.02348,10377656.0
2006-04-27 20:19:00,2.02344,2.02358,2.02344,2.02358,4387774.0
2006-04-27 20:20:00,2.02369,2.02376,2.02361,2.02361,4670952.0
2006-04-27 20:21:00,2.02364,2.02364,2.02357,2.02357,1232846.0
2006-04-27 20:22:00,2.02355,2.02355,2.02341,2.02341,1922967.0
2006-04-27 20:23:00,2.02348,2.02355,2.02329,2.02329,1601358.0
2006-04-27 20:24:00,2.02328,2.02357,2.02328,2.02357,864004.0
2006-04-27 20:25:00,2.02364,2.02366,2.0236,2.0236,5188139.0
2006-04-27 20:26:00,2.02347,2.02367,2.02347,2.02354,1051092.0
2006-04-27 20:27:00,2.02357,2.02372,2.02355,2.02369,4471774.0
2006-04-27 20:28:00,2.02379,2.02383,2.02358,2.02369,2179609.0
2006-04-27 20:29:00,2.02356,2.02359,2.02338,2.02338,3411084.0
2006-04-27 20:30:00,2.02364,2.02372,2.02364,2.02372,8113588.0
2006-04-27 20:31:00,2.0238,2.0238,2.02371,2.02374,2950061.0
2006-04-27 20:32:00,2.02371,2.02371,2.02357,2.02357,898188.0
2006-04-27 20:33:00,2.02348,2.02348,2.02335,2.02335,230845.0
2006-04-27 20:34:00,2.02336,2.02358,2.02336,2.02358,1813185.0
2006-04-27 20:35:00,2.02357,2.02367,2.02356,2.02356,7387957.0
2006-04-27 20:36:00,2.02373,2.02373,2.02347,2.0235,2486472.0
2006-04-27 20:37:00,2.02342,2.02342,2.02323,2.02323,681184.0
2006-04-27 20:38:00,2.02312,2.02312,2.02287,2.02306,2097505.0
2006-04-27 20:39:00,2.02307,2.02322,2.02305,2.02321,3574367.0
2006-04-27 20:40:00,2.0232,2.0232,2.02285,2.02285,2555991.0
2006-04-27 20:41:00,2.02307,2.02313,2.02296,2.02313,7225077.0
2006-04-27 20:42:00,2.02314,2.02355,2.02314,2.02355,167778.0
2006-04-27 20:43:00,2.0235,2.02354,2.0235,2.02354,214900.0
2006-04-27 20:44:00,2.02334,2.02341,2.02311,2.02311,4954808.0
2006-04-27 20:45:00,2.02324,2.02336,2.02324,2.02336,3893194.0
2006-04-27 20:46:00,2.02339,2.02355,2.02323,2.02323,4955567.0
2006-04-27 20:47:00,2.02331,2.02334,2.02306,2.02334,4647019.0
2006-04-27 20:48:00,2.02327,2.02345,2.02327,2.02344,2114532.0
2006-04-27 20:49:00,2.02349,2.02349,2.02339,2.02344,2705103.0
2006-04-27 20:50:00,2.0235,2.02359,2.02349,2.02359,324955.0
2006-04-27 20:51:00,2.02345,2.02374,2.02345,2.02374,3604180.0
2006-04-27 20:52:00,2.02374,2.02377,2.02363,2.02365,9714887.0
2006-04-27 20:53:00,2.02343,2.02343,2.02331,2.02341,1102162.0
2006-04-27 20:54:00,2.02337,2.02341,2.02331,2.02335,6069621.0
2006-04-27 20:55:00,2.02359,2.02385,2.02359,2.02375,6482290.0
2006-04-27 20:56:00,2.02373,2.0238,2.02368,2.0238,5748604.0
2006-04-27 20:57:00,2.02376,2.0238,2.02372,2.02372,10714646.0
2006-04-27 20:58:00,2.02373,2.02382,2.02373,2.02382,14410197.0
2006-04-27 20:59:00,2.0239,2.02409,2.0239,2.02405,5444285.0
2006-04-27 21:00:00,2.02408,2.0241,2.02397,2.02397,7271857.0
2006-04-27 21:01:00,2.02405,2.02411,2.02401,2.02411,8550621.0
2006-04-27 21:02:00,2.02396,2.02421,2.02396,2.02413,9146997.0
2006-04-27 21:03:00,2.0242,2.02462,2.02398,2.02462,7693148.0
2006-04-27 21:04:00,2.02463,2.02471,2.02457,2.02457,13480308.0
2006-04-27 21:05:00,2.02456,2.02464,2.02445,2.02451,3198597.0
2006-04-27 21:06:00,2.02446,2.02446,2.02423,2.02427,2564310.0
2006-04-27 21:07:00,2.02428,2.02456,2.02424,2.02456,8507156.0
2006-04-27 21:08:00,2.02454,2.0248,2.02449,2.02454,15966931.0
2006-04-27 21:10:00,2.0244,2.02446,2.02428,2.02446,22944750.0
2006-04-27 21:11:00,2.02446,2.0247,2.02446,2.0247,7121868.0
2006-04-27 21:12:00,2.02462,2.02462,2.02447,2.02447,13044069.0
2006-04-27 21:13:00,2.02442,2.02442,2.0243,2.0243,11923321.0
2006-04-27 21:14:00,2.02434,2.02442,2.02426,2.02442,1726431.0
2006-04-27 21:15:00,2.02438,2.02439,2.0242,2.0242,10931512.0
2006-04-27 21:16:00,2.02428,2.02433,2.02424,2.02424,3053649.0
2006-04-27 21:17:00,2.02422,2.02447,2.02417,2.02447,21913618.0
2006-04-27 21:18:00,2.0245,2.0245,2.02428,2.02441,3660073.0
2006-04-27 21:19:00,2.02449,2.02467,2.02449,2.02453,3647000.0
2006-04-27 21:20:00,2.02448,2.02448,2.02441,2.02441,9364298.0
2006-04-27 21:21:00,2.02446,2.02477,2.02446,2.02477,7444879.0
2006-04-27 21:22:00,2.02476,2.02476,2.02456,2.02456,6534619.0
2006-04-27 21:23:00,2.02457,2.02466,2.02445,2.02456,2010543.0
2006-04-27 21:24:00,2.02463,2.02483,2.02463,2.02483,3647598.0
2006-04-27 21:25:00,2.02491,2.02513,2.02487,2.02513,8650060.0
2006-04-27 21:27:00,2.02508,2.02508,2.02476,2.02476,1596908.0
2006-04-27 21:28:00,2.02474,2.02476,2.02443,2.02476,9382443.0
2006-04-27 21:29:00,2.02488,2.02488,2.02474,2.02474,2190948.0
2006-04-27 21:30:00,2.02483,2.02483,2.02461,2.02468,5478267.0
2006-04-27 21:31:00,2.02468,2.02478,2.02462,2.02477,19230163.0
2006-04-27 21:32:00,2.02484,2.02501,2.02484,2.02484,1582239.0
2006-04-27 21:33:00,2.025,2.02507,2.02488,2.025,1081663.0
2006-04-27 21:34:00,2.02491,2.02515,2.02491,2.02515,1577495.0
2006-04-27 21:35:00,2.02523,2.02544,2.02523,2.02537,6548101.0
2006-04-27 21:36:00,2.02527,2.02561,2.02525,2.02561,15127909.0
2006-04-27 21:37:00,2.02569,2.02574,2.02552,2.02574,3793250.0
2006-04-27 21:38:00,2.02575,2.02582,2.02563,2.02563,16311301.0
2006-04-27 21:39:00,2.02546,2.02546,2.02515,2.02515,548846.0
2006-04-27 21:40:00,2.02519,2.02519,2.02495,2.02495,831655.0
2006-04-27 21:41:00,2.02503,2.02512,2.02503,2.02512,649100.0
2006-04-27 21:42:00,2.02509,2.0253,2.02506,2.0253,1200426.0
2006-04-27 21:43:00,2.02517,2.02536,2.02517,2.02531,2803830.0
2006-04-27 21:44:00,2.02533,2.02533,2.02533,2.02533,3206206.0
2006-04-27 21:45:00,2.02534,2.02534,2.02487,2.02504,2271738.0
2006-04-27 21:46:00,2.02498,2.02498,2.02486,2.02486,1051778.0
2006-04-27 21:47:00,2.02475,2.02475,2.02452,2.0247,2819550.0
2006-04-27 21:48:00,2.02459,2.02468,2.02441,2.02441,10300088.0
2006-04-27 21:49:00,2.02446,2.02452,2.02418,2.02418,19141576.0
2006-04-27 21:50:00,2.02422,2.02426,2.02418,2.02426,7179542.0
2006-04-27 21:51:00,2.02415,2.02437,2.02415,2.02429,8606242.0
2006-04-27 21:52:00,2.02427,2.0244,2.0242,2.0244,6387947.0
2006-04-27 21:53:00,2.02427,2.02445,2.02427,2.02445,6784279.0
2006-04-27 21:54:00,2.02442,2.02458,2.02436,2.02458,3804464.0
2006-04-27 21:55:00,2.02456,2.02456,2.02437,2.02437,6432380.0
2006-04-27 21:56:00,2.02429,2.02429,2.0241,2.0241,4439024.0
2006-04-27 21:57:00,2.02422,2.02437,2.02418,2.02437,514039.0
2006-04-27 21:58:00,2.02435,2.02443,2.02428,2.02435,1932995.0
2006-04-27 21:59:00,2.02428,2.02428,2.02416,2.02416,2054935.0
2006-04-27 22:00:00,2.02408,2.02408,2.02356,2.02356,7117757.0
2006-04-27 22:01:00,2.02349,2.02349,2.02318,2.02322,8581997.0
2006-04-27 22:02:00,2.02331,2.02342,2.02324,2.02342,1550304.0
2006-04-27 22:03:00,2.02328,2.02337,2.02303,2.02335,5005984.0
2006-04-27 22:04:00,2.02321,2.02324,2.02314,2.02323,1775046.0
2006-04-27 22:05:00,2.02319,2.02325,2.02313,2.02325,4379014.0
2006-04-27 22:06:00,2.02335,2.02347,2.02335,2.02337,3271864.0
2006-04-27 22:07:00,2.0232,2.02328,2.0232,2.0232,8162432.0
2006-04-27 22:08:00,2.02324,2.02327,2.02318,2.02318,5619359.0
2006-04-27 22:10:00,2.02323,2.02328,2.02311,2.02328,1373489.0
2006-04-27 22:11:00,2.02326,2.02339,2.02326,2.02328,3889206.0
2006-04-27 22:12:00,2.02343,2.02364,2.02339,2.02364,3915321.0
2006-04-27 22:13:00,2.02349,2.02349,2.02289,2.02289,3360707.0
2006-04-27 22:14:00,2.02297,2.02297,2.02266,2.02266,10706526.0
2006-04-27 22:15:00,2.02253,2.02253,2.02241,2.02241,1633567.0
2006-04-27 22:16:00,2.02239,2.02255,2.02239,2.02255,213864.0
2006-04-27 22:17:00,2.02255,2.02258,2.02245,2.02245,2647791.0
2006-04-27 22:19:00,2.0226,2.02278,2.02259,2.02278,2149935.0
2006-04-27 22:20:00,2.02278,2.02278,2.02233,2.02233,1657597.0
2006-04-27 22:21:00,2.02224,2.0225,2.02224,2.02244,3311836.0
2006-04-27 22:23:00,2.02262,2.02283,2.02258,2.02283,1066971.0
2006-04-27 22:24:00,2.02278,2.02302,2.02278,2.02302,2677994.0
2006-04-27 22:25:00,2.02302,2.02314,2.02302,2.02314,167221.0
2006-04-27 22:26:00,2.02315,2.02316,2.02301,2.02311,3947480.0
2006-04-27 22:27:00,2.02316,2.02316,2.02299,2.02305,12887680.0
2006-04-27 22:28:00,2.02308,2.02308,2.02302,2.02302,1559697.0
2006-04-27 22:29:00,2.02279,2.02282,2.02257,2.02257,5040440.0
2006-04-27 22:30:00,2.02246,2.02259,2.02241,2.02259,3027073.0
2006-04-27 22:31:00,2.02265,2.02265,2.02261,2.02261,3571282.0
2006-04-27 22:32:00,2.0227,2.0228,2.02264,2.02279,12265618.0
2006-04-27 22:34:00,2.02281,2.02291,2.0228,2.0228,734653.0
2006-04-27 22:35:00,2.02296,2.02296,2.02283,2.02283,1223841.0
2006-04-27 22:36:00,2.02296,2.02317,2.02296,2.02308,9289571.0
2006-04-27 22:37:00,2.02295,2.02295,2.0228,2.0228,2530249.0
2006-04-27 22:38:00,2.02283,2.02283,2.02279,2.02279,705241.0
2006-04-27 22:39:00,2.02294,2.02294,2.02283,2.02292,7486437.0
2006-04-27 22:40:00,2.02285,2.02312,2.02285,2.02309,6646413.0
2006-04-27 22:41:00,2.02297,2.02297,2.02288,2.02288,4173863.0
2006-04-27 22:42:00,2.02287,2.02289,2.02287,2.02289,132264.0
2006-04-27 22:43:00,2.02279,2.0228,2.02268,2.0228,1454452.0
2006-04-27 22:44:00,2.02285,2.02297,2.02278,2.02285,1214188.0
2006-04-27 22:45:00,2.02268,2.02287,2.02268,2.02287,1912797.0
2006-04-27 22:47:00,2.0228,2.0228,2.02267,2.02267,484000.0
2006-04-27 22:48:00,2.02269,2.0228,2.02256,2.0228,9222839.0
2006-04-27 22:49:00,2.02283,2.02305,2.02283,2.02305,5523359.0
2006-04-27 22:52:00,2.02302,2.02304,2.02284,2.02304,129172.0
2006-04-27 22:53:00,2.02307,2.02326,2.02307,2.02326,865287.0
2006-04-27 22:54:00,2.0233,2.0233,2.02308,2.02308,1950209.0
2006-04-27 22:55:00,2.02305,2.02305,2.02294,2.02294,6325208.0
2006-04-27 22:56:00,2.0228,2.02287,2.0228,2.02281,496304.0
2006-04-27 22:57:00,2.0229,2.02308,2.0229,2.02307,3829966.0
2006-04-27 22:58:00,2.02298,2.02298,2.02266,2.02266,14056956.0
2006-04-27 22:59:00,2.02262,2.02262,2.02251,2.02251,2411733.0
2006-04-27 23:28:00,2.02239,2.02239,2.02201,2.02201,2514800.0
2006-04-27 23:29:00,2.022,2.022,2.02182,2.02182,9494179.0
2006-04-27 23:30:00,2.02179,2.02179,2.02158,2.02164,11671656.0
2006-04-27 23:31:00,2.02163,2.02163,2.02142,2.02151,1993343.0
2006-04-27 23:32:00,2.02144,2.02146,2.02082,2.02111,17100452.0
2006-04-27 23:33:00,2.02122,2.02122,2.02099,2.02107,13775871.0
2006-04-27 23:34:00,2.02101,2.0211,2.02094,2.02105,4157460.0
2006-04-27 23:36:00,2.02104,2.02104,2.02068,2.02071,7736027.0
2006-04-27 23:37:00,2.02077,2.02093,2.02067,2.02082,9582660.0
2006-04-27 23:38:00,2.02083,2.02083,2.02067,2.02078,2536123.0
2006-04-27 23:40:00,2.02072,2.02077,2.02062,2.02068,6420477.0
2006-04-27 23:41:00,2.02074,2.02076,2.02047,2.02055,6444003.0
2006-04-27 23:42:00,2.02048,2.02059,2.02048,2.02059,10199723.0
2006-04-27 23:43:00,2.02056,2.02058,2.02014,2.02058,4290391.0
2006-04-27 23:44:00,2.02057,2.02057,2.02028,2.02028,7309691.0
2006-04-27 23:45:00,2.02034,2.0207,2.02034,2.0207,2492016.0
2006-04-27 23:47:00,2.02052,2.02071,2.02052,2.02063,5388815.0
2006-04-27 23:48:00,2.02076,2.02082,2.02076,2.02078,12770505.0
2006-04-27 23:49:00,2.02073,2.02119,2.02073,2.02108,498482.0
2006-04-27 23:50:00,2.02105,2.02109,2.02094,2.02109,872275.0
2006-04-27 23:51:00,2.0212,2.02192,2.0212,2.02192,4421519.0
2006-04-27 23:52:00,2.02194,2.02194,2.02155,2.02162,13914598.0
2006-04-27 23:56:00,2.02158,2.0216,2.02138,2.0216,10199256.0
2006-04-27 23:57:00,2.02175,2.02181,2.02174,2.02174,4631108.0
2006-04-27 23:58:00,2.02158,2.02158,2.02132,2.02132,9616858.0
2006-04-27 23:59:00,2.02113,2.02113,2.02088,2.02089,21521172.0
2006-04-28 00:00:00,2.02091,2.02149,2.02091,2.02149,4303316.0
2006-04-28 00:01:00,2.02149,2.02173,2.02144,2.02173,4150525.0
2006-04-28 00:02:00,2.02161,2.02196,2.02161,2.02187,2307863.0
2006-04-28 00:03:00,2.02187,2.02187,2.02177,2.02177,3699178.0
2006-04-28 00:04:00,2.02165,2.02196,2.02165,2.02194,224562.0
2006-04-28 00:05:00,2.02185,2.02204,2.02185,2.02196,5366314.0
2006-04-28 00:07:00,2.02197,2.02216,2.02197,2.02208,187194.0
2006-04-28 00:10:00,2.02226,2.02231,2.02212,2.02223,248061.0
2006-04-28 00:11:00,2.0222,2.02231,2.02215,2.02215,1002632.0
2006-04-28 00:12:00,2.02207,2.02213,2.02181,2.02192,1854038.0
2006-04-28 00:13:00,2.02209,2.02225,2.02209,2.02225,4709944.0
2006-04-28 00:14:00,2.02233,2.02247,2.02233,2.02247,392698.0
2006-04-28 00:19:00,2.02252,2.02274,2.02252,2.02274,8795896.0
2006-04-28 00:20:00,2.02282,2.02304,2.02282,2.02304,568390.0
2006-04-28 00:21:00,2.02302,2.02324,2.02298,2.02315,4918208.0
2006-04-28 00:22:00,2.02321,2.02367,2.02321,2.02367,8888612.0
2006-04-28 00:23:00,2.02366,2.0239,2.02357,2.02382,4344249.0
2006-04-28 00:24:00,2.02358,2.02361,2.02324,2.02324,5184753.0
2006-04-28 00:25:00,2.02322,2.02337,2.02314,2.02337,3442576.0
2006-04-28 00:26:00,2.02344,2.02347,2.02342,2.02347,10324995.0
2006-04-28 00:27:00,2.02341,2.02341,2.02325,2.02325,1856025.0
2006-04-28 00:28:00,2.0231,2.0231,2.02289,2.02293,3296401.0
2006-04-28 00:29:00,2.02298,2.02314,2.02297,2.02307,1564478.0
2006-04-28 00:30:00,2.02312,2.0232,2.02298,2.02316,1882856.0
2006-04-28 00:31:00,2.0231,2.0232,2.02307,2.02316,15199446.0
2006-04-28 00:32:00,2.02317,2.02323,2.02305,2.02307,1931945.0
2006-04-28 00:33:00,2.02263,2.02308,2.02263,2.02293,10126718.0
2006-04-28 00:34:00,2.0229,2.0229,2.02274,2.02279,5732732.0
2006-04-28 00:35:00,2.02284,2.02291,2.02276,2.02277,8282307.0
2006-04-28 00:36:00,2.02247,2.02291,2.02247,2.02291,3946785.0
2006-04-28 00:37:00,2.0228,2.02299,2.0228,2.02291,2826331.0
2006-04-28 00:38:00,2.02296,2.02338,2.02296,2.02321,5582825.0
2006-04-28 00:39:00,2.02324,2.02324,2.02324,2.02324,914760.0
2006-04-28 00:40:00,2.02313,2.02345,2.02313,2.02333,3225480.0
2006-04-28 00:41:00,2.02327,2.02327,2.02317,2.02317,235887.0
2006-04-28 00:42:00,2.02311,2.02311,2.02283,2.02295,6499550.0
2006-04-28 00:43:00,2.02288,2.02307,2.02288,2.02299,4144125.0
2006-04-28 00:44:00,2.02318,2.02332,2.02315,2.02328,1859033.0
2006-04-28 00:45:00,2.0234,2.0234,2.02337,2.02337,1306044.0
2006-04-28 00:46:00,2.02326,2.02326,2.02305,2.02311,8572905.0
2006-04-28 00:47:00,2.02293,2.02299,2.02293,2.02299,5847982.0
2006-04-28 00:49:00,2.02295,2.02314,2.02287,2.02314,3326684.0
2006-04-28 00:50:00,2.0231,2.02332,2.0231,2.02318,3586470.0
2006-04-28 00:51:00,2.02325,2.02325,2.02323,2.02323,157628.0
2006-04-28 00:52:00,2.02313,2.02327,2.02313,2.02327,9648219.0
2006-04-28 00:54:00,2.02323,2.02338,2.02323,2.02325,2404799.0
2006-04-28 00:55:00,2.02325,2.02329,2.02325,2.02329,1165806.0
2006-04-28 00:59:00,2.02318,2.02328,2.02313,2.02313,3675486.0
2006-04-28 01:02:00,2.02327,2.02335,2.02317,2.02335,2394788.0
2006-04-28 01:03:00,2.02337,2.02337,2.02323,2.02329,4484915.0
2006-04-28 01:04:00,2.02325,2.02331,2.02311,2.02317,10728899.0
2006-04-28 01:05:00,2.02314,2.0232,2.02312,2.02316,2705039.0
2006-04-28 01:10:00,2.02326,2.02326,2.02308,2.02324,2260395.0
2006-04-28 01:19:00,2.02333,2.02344,2.02332,2.02332,9276438.0
2006-04-28 01:20:00,2.02342,2.02342,2.02319,2.02329,293754.0
2006-04-28 01:23:00,2.02325,2.02325,2.02303,2.02303,353500.0
2006-04-28 01:24:00,2.02303,2.02328,2.02292,2.02328,3912530.0
2006-04-28 01:25:00,2.02331,2.02359,2.02331,2.02345,11686367.0
2006-04-28 01:26:00,2.02317,2.02317,2.0229,2.0229,9021745.0
2006-04-28 01:27:00,2.02298,2.02305,2.02294,2.02305,1350764.0
2006-04-28 01:28:00,2.02307,2.02307,2.02292,2.02292,6164468.0
2006-04-28 01:29:00,2.02293,2.02302,2.02293,2.02302,1369747.0
2006-04-28 01:30:00,2.02288,2.02312,2.02288,2.02302,10653060.0
2006-04-28 01:31:00,2.02304,2.02304,2.02261,2.02267,7072846.0
2006-04-28 01:32:00,2.02264,2.02264,2.02251,2.02251,537273.0
2006-04-28 01:35:00,2.02249,2.02263,2.02247,2.02263,7941364.0
2006-04-28 01:36:00,2.02275,2.02286,2.02275,2.02286,88817.0
2006-04-28 01:38:00,2.02291,2.02313,2.02291,2.02304,3511841.0
2006-04-28 01:39:00,2.02303,2.02311,2.02292,2.02294,2935580.0
2006-04-28 01:40:00,2.02298,2.02304,2.02289,2.02304,1420129.0
2006-04-28 01:41:00,2.02293,2.02312,2.02293,2.02304,5393390.0
2006-04-28 01:44:00,2.02321,2.02321,2.02271,2.0231,11589235.0
2006-04-28 01:45:00,2.023,2.02319,2.023,2.02311,707643.0
2006-04-28 01:46:00,2.0233,2.02358,2.02327,2.02358,8185934.0
2006-04-28 01:47:00,2.02352,2.02359,2.02351,2.02351,1803792.0
2006-04-28 01:48:00,2.02333,2.02333,2.02315,2.02316,6268217.0
2006-04-28 01:49:00,2.0231,2.02323,2.02303,2.02323,4786712.0
2006-04-28 01:50:00,2.02313,2.02315,2.02288,2.02288,15034968.0
2006-04-28 01:52:00,2.02293,2.02293,2.02268,2.02272,2798733.0
2006-04-28 01:54:00,2.02288,2.02298,2.02285,2.0229,9173093.0
2006-04-28 01:55:00,2.02281,2.02304,2.02281,2.02304,5652335.0
2006-04-28 01:56:00,2.023,2.02307,2.02296,2.02307,2657529.0
2006-04-28 01:57:00,2.02282,2.02306,2.02268,2.02274,13969360.0
2006-04-28 01:58:00,2.0227,2.02309,2.02267,2.02309,4848231.0
2006-04-28 01:59:00,2.02305,2.02305,2.02276,2.02276,5708410.0
2006-04-28 02:00:00,2.02272,2.02282,2.02272,2.02274,2497134.0
2006-04-28 02:01:00,2.02273,2.02292,2.02265,2.02292,13192824.0
2006-04-28 02:02:00,2.02307,2.0232,2.023,2.023,3602978.0
2006-04-28 02:03:00,2.02288,2.02288,2.02273,2.02273,537590.0
2006-04-28 02:05:00,2.02268,2.02268,2.02261,2.02263,1990619.0
2006-04-28 02:06:00,2.02255,2.02255,2.0224,2.02249,6258274.0
2006-04-28 02:08:00,2.02242,2.02242,2.02214,2.02214,2873368.0
2006-04-28 02:10:00,2.02236,2.02255,2.02236,2.02255,5452432.0
2006-04-28 02:11:00,2.02249,2.02249,2.02225,2.02248,9720529.0
2006-04-28 02:12:00,2.02246,2.02248,2.02246,2.02246,446413.0
2006-04-28 02:13:00,2.0224,2.0227,2.0224,2.0227,3116657.0
2006-04-28 02:14:00,2.02276,2.02285,2.02267,2.02267,1874555.0
2006-04-28 02:15:00,2.0228,2.0228,2.02263,2.02267,1118655.0
2006-04-28 02:17:00,2.02275,2.0228,2.02275,2.0228,139005.0
2006-04-28 02:18:00,2.02274,2.02296,2.02268,2.02296,4174236.0
2006-04-28 02:21:00,2.023,2.02342,2.023,2.02342,6988494.0
2006-04-28 02:22:00,2.02346,2.02383,2.02346,2.02371,13511794.0
2006-04-28 02:25:00,2.02353,2.02364,2.02353,2.02364,701645.0
2006-04-28 02:26:00,2.02371,2.02378,2.02368,2.02368,761071.0
2006-04-28 02:27:00,2.02361,2.02361,2.02323,2.02324,12024341.0
2006-04-28 02:29:00,2.02318,2.02319,2.02279,2.02286,2949501.0
2006-04-28 02:31:00,2.02292,2.02292,2.02291,2.02291,2088208.0
2006-04-28 02:32:00,2.02318,2.02318,2.02302,2.02302,590673.0
2006-04-28 02:33:00,2.02298,2.02298,2.02282,2.02295,4274015.0
2006-04-28 02:34:00,2.02284,2.02284,2.02269,2.02269,174697.0
2006-04-28 02:38:00,2.02265,2.02281,2.02265,2.02281,2219302.0
2006-04-28 02:39:00,2.02305,2.02332,2.02305,2.02332,313139.0
2006-04-28 02:40:00,2.02343,2.02363,2.02338,2.02363,2165310.0
2006-04-28 02:41:00,2.02355,2.02377,2.02355,2.02377,959245.0
2006-04-28 02:42:00,2.0238,2.02388,2.02377,2.02387,1419138.0
2006-04-28 02:43:00,2.02389,2.02389,2.02381,2.02381,213928.0
2006-04-28 02:45:00,2.02376,2.02376,2.0234,2.02344,10272019.0
2006-04-28 02:46:00,2.02336,2.02359,2.02336,2.02347,3368792.0
2006-04-28 02:47:00,2.02346,2.02354,2.02335,2.02354,3215695.0
2006-04-28 02:51:00,2.02363,2.02375,2.02363,2.02375,1779584.0
2006-04-28 02:53:00,2.02383,2.02401,2.02383,2.02401,3400400.0
2006-04-28 02:54:00,2.02417,2.02472,2.02417,2.02472,4000196.0
2006-04-28 02:55:00,2.02484,2.02484,2.02435,2.02435,1734798.0
2006-04-28 02:56:00,2.02436,2.02443,2.02412,2.02424,4652833.0
2006-04-28 02:57:00,2.02437,2.02439,2.02424,2.02439,1823359.0
2006-04-28 02:58:00,2.0244,2.02468,2.0244,2.02468,3435042.0
2006-04-28 02:59:00,2.02469,2.02482,2.02469,2.02472,7564841.0
2006-04-28 03:00:00,2.02473,2.02474,2.02473,2.02474,2246812.0
2006-04-28 03:01:00,2.0247,2.0247,2.02444,2.02446,1932609.0
2006-04-28 03:02:00,2.02441,2.02441,2.02426,2.02433,473550.0
2006-04-28 03:03:00,2.02426,2.02453,2.02426,2.02453,4473019.0
2006-04-28 03:04:00,2.02452,2.02452,2.02413,2.02413,6886915.0
2006-04-28 03:05:00,2.02402,2.02404,2.02385,2.02386,4005121.0
2006-04-28 03:06:00,2.02379,2.02379,2.02334,2.02334,7012900.0
2006-04-28 03:07:00,2.02346,2.02346,2.02327,2.02337,6610044.0
2006-04-28 03:08:00,2.02338,2.02338,2.02306,2.02316,8369011.0
2006-04-28 03:09:00,2.02334,2.02334,2.02325,2.02325,7124983.0
2006-04-28 03:10:00,2.02332,2.02335,2.02332,2.02335,1023278.0
2006-04-28 03:11:00,2.02327,2.02341,2.02327,2.02341,5686358.0
2006-04-28 03:12:00,2.02344,2.02346,2.02338,2.02339,2945315.0
2006-04-28 03:14:00,2.02335,2.02335,2.02309,2.02326,2195552.0
2006-04-28 03:15:00,2.02317,2.02317,2.0231,2.0231,3296532.0
2006-04-28 03:18:00,2.02314,2.02314,2.02303,2.02303,621208.0
2006-04-28 03:24:00,2.02304,2.02304,2.02289,2.02289,2855906.0
2006-04-28 03:26:00,2.02293,2.02293,2.02276,2.02283,1197192.0
2006-04-28 03:27:00,2.02264,2.02264,2.02264,2.02264,90040.0
2006-04-28 03:28:00,2.02256,2.02256,2.02207,2.02213,20142624.0
2006-04-28 03:30:00,2.02211,2.02218,2.02209,2.02218,2026591.0
2006-04-28 03:31:00,2.02206,2.02243,2.02186,2.02243,10337642.0
2006-04-28 03:32:00,2.0225,2.02287,2.0225,2.02286,30465400.0
2006-04-28 03:33:00,2.02288,2.02288,2.02251,2.02251,262742.0
2006-04-28 03:34:00,2.02265,2.02266,2.02257,2.02262,8455159.0
2006-04-28 03:35:00,2.02253,2.02253,2.02243,2.02243,389780.0
2006-04-28 03:36:00,2.02243,2.0226,2.02236,2.02259,1889430.0
2006-04-28 03:37:00,2.02253,2.02296,2.02248,2.02296,14398616.0
2006-04-28 03:38:00,2.02266,2.02266,2.02229,2.02229,7835888.0
2006-04-28 03:39:00,2.02233,2.02238,2.02231,2.02231,8636260.0
2006-04-28 03:40:00,2.02228,2.02228,2.0221,2.02219,2843514.0
2006-04-28 03:41:00,2.02217,2.0224,2.02211,2.0224,3437656.0
2006-04-28 03:42:00,2.02238,2.02242,2.02229,2.02237,23374523.0
2006-04-28 03:43:00,2.02247,2.02264,2.02247,2.02257,3211327.0
2006-04-28 03:44:00,2.02244,2.02254,2.02238,2.02254,11108133.0
2006-04-28 03:45:00,2.02258,2.02258,2.02244,2.02244,1516502.0
2006-04-28 03:46:00,2.02246,2.02255,2.02218,2.02218,10842342.0
2006-04-28 03:47:00,2.02215,2.02219,2.02213,2.02213,13154568.0
2006-04-28 03:48:00,2.02222,2.02232,2.02217,2.02227,16005267.0
2006-04-28 03:49:00,2.02228,2.02228,2.0221,2.0221,21336015.0
2006-04-28 03:51:00,2.02209,2.02214,2.02188,2.022,19528509.0
2006-04-28 03:52:00,2.02218,2.02223,2.02206,2.02206,8140039.0
2006-04-28 03:53:00,2.02207,2.02209,2.02193,2.02203,2829426.0
2006-04-28 03:54:00,2.02201,2.02214,2.02193,2.02214,3020147.0
2006-04-28 03:55:00,2.02224,2.02234,2.02224,2.02234,11198183.0
2006-04-28 03:56:00,2.02238,2.02242,2.02199,2.02233,7169089.0
2006-04-28 03:57:00,2.02236,2.02241,2.02218,2.02218,10113886.0
2006-04-28 03:58:00,2.02233,2.02233,2.02222,2.02222,7836697.0
2006-04-28 04:00:00,2.02217,2.02235,2.02208,2.02235,5571310.0
2006-04-28 04:01:00,2.02243,2.02243,2.02237,2.02237,13520546.0
2006-04-28 04:02:00,2.02238,2.02238,2.02225,2.02225,10708221.0
2006-04-28 04:03:00,2.02223,2.02223,2.02206,2.02208,5579003.0
2006-04-28 04:04:00,2.02206,2.02211,2.02205,2.02205,6320485.0
2006-04-28 04:05:00,2.02189,2.02201,2.02189,2.02195,4871594.0
2006-04-28 04:07:00,2.022,2.02207,2.0219,2.022,9267355.0
2006-04-28 04:09:00,2.02206,2.02218,2.02206,2.02218,335350.0
2006-04-28 04:10:00,2.02218,2.02228,2.02218,2.02228,2506350.0
2006-04-28 04:11:00,2.02237,2.02254,2.02237,2.02243,1298572.0
2006-04-28 04:12:00,2.02259,2.02267,2.02259,2.02267,39066.0
2006-04-28 04:13:00,2.02251,2.02251,2.02217,2.02239,1726751.0
2006-04-28 04:14:00,2.02245,2.02306,2.02245,2.02279,3522817.0
2006-04-28 04:16:00,2.0228,2.0228,2.02254,2.02254,229324.0
2006-04-28 04:17:00,2.0226,2.02287,2.0226,2.02286,363731.0
2006-04-28 04:18:00,2.02318,2.02321,2.02317,2.02317,121276.0
2006-04-28 04:19:00,2.02319,2.02319,2.0229,2.0229,1076445.0
2006-04-28 04:20:00,2.02286,2.02286,2.02254,2.02268,4947630.0
2006-04-28 04:24:00,2.02272,2.02279,2.02271,2.02279,1125640.0
2006-04-28 04:25:00,2.02287,2.02304,2.02287,2.02304,2006180.0
2006-04-28 04:26:00,2.02298,2.02332,2.02298,2.02332,15783079.0
2006-04-28 04:27:00,2.02336,2.02366,2.02331,2.02366,835292.0
2006-04-28 04:28:00,2.02367,2.02367,2.02356,2.02356,3256856.0
2006-04-28 04:29:00,2.02353,2.02353,2.02324,2.0233,4451735.0
2006-04-28 04:30:00,2.02332,2.0235,2.02332,2.0235,2577674.0
2006-04-28 04:31:00,2.02366,2.02367,2.02366,2.02366,2656131.0
2006-04-28 04:33:00,2.02375,2.02375,2.02374,2.02374,325925.0
2006-04-28 04:34:00,2.02382,2.02415,2.02379,2.02379,3013267.0
2006-04-28 04:35:00,2.02378,2.02378,2.02351,2.02355,823488.0
2006-04-28 04:36:00,2.02354,2.02358,2.02351,2.02358,1665826.0
2006-04-28 04:37:00,2.02351,2.02359,2.02348,2.02348,1687881.0
2006-04-28 04:38:00,2.02337,2.02337,2.02329,2.02329,1365429.0
2006-04-28 04:39:00,2.02315,2.02331,2.02315,2.02331,4591519.0
2006-04-28 04:40:00,2.02333,2.02342,2.02333,2.02342,4460028.0
2006-04-28 04:42:00,2.02342,2.02342,2.02311,2.02311,1894446.0
2006-04-28 04:44:00,2.02307,2.02307,2.02289,2.02289,691670.0
2006-04-28 04:46:00,2.02284,2.02294,2.02266,2.02266,12091644.0
2006-04-28 04:50:00,2.02323,2.02332,2.02318,2.02328,13707828.0
2006-04-28 04:51:00,2.02327,2.02333,2.02327,2.02333,3599725.0
2006-04-28 04:53:00,2.02325,2.02354,2.02325,2.02354,2197084.0
2006-04-28 04:54:00,2.02349,2.02349,2.02344,2.02344,80441.0
2006-04-28 04:57:00,2.02355,2.02355,2.02354,2.02354,892025.0
2006-04-28 04:58:00,2.02362,2.02378,2.02362,2.02378,13353237.0
2006-04-28 05:00:00,2.02387,2.02387,2.02383,2.02383,1180062.0
2006-04-28 05:01:00,2.02377,2.02377,2.02351,2.02364,881214.0
2006-04-28 05:02:00,2.0235,2.02371,2.0235,2.02361,12753824.0
2006-04-28 05:03:00,2.0236,2.0237,2.02356,2.02357,13227566.0
2006-04-28 05:04:00,2.02371,2.02381,2.02371,2.02381,835389.0
2006-04-28 05:05:00,2.02378,2.02387,2.0237,2.02386,3240336.0
2006-04-28 05:06:00,2.02374,2.02374,2.02353,2.02353,2695633.0
2006-04-28 05:07:00,2.02365,2.02379,2.02345,2.02379,2437366.0
2006-04-28 05:08:00,2.02376,2.02381,2.02362,2.02375,16011932.0
2006-04-28 05:09:00,2.02373,2.02375,2.02364,2.02365,2902715.0
2006-04-28 05:10:00,2.02366,2.02366,2.0234,2.0234,859148.0
2006-04-28 05:12:00,2.02372,2.02372,2.02364,2.02364,4686282.0
2006-04-28 05:15:00,2.02369,2.02385,2.02369,2.02385,5855946.0
2006-04-28 05:16:00,2.02373,2.02386,2.02373,2.02384,723595.0
2006-04-28 05:17:00,2.02375,2.02375,2.0235,2.02372,737299.0
2006-04-28 05:18:00,2.02359,2.02366,2.02359,2.02363,238741.0
2006-04-28 05:19:00,2.02369,2.02372,2.02369,2.02372,1594600.0
2006-04-28 05:25:00,2.02376,2.02389,2.02376,2.02389,1201396.0
2006-04-28 05:31:00,2.02385,2.02404,2.02372,2.02404,4200642.0
2006-04-28 05:33:00,2.02418,2.02453,2.02418,2.02453,822310.0
2006-04-28 05:38:00,2.02457,2.02457,2.02425,2.02436,2347248.0
2006-04-28 05:39:00,2.02426,2.02426,2.02409,2.02409,3121512.0
2006-04-28 05:40:00,2.02385,2.02398,2.02385,2.02395,675320.0
2006-04-28 05:41:00,2.02389,2.02389,2.02371,2.02388,1807596.0
2006-04-28 05:42:00,2.02391,2.02449,2.02391,2.02449,6926126.0
2006-04-28 05:45:00,2.02447,2.02447,2.02421,2.02425,6896988.0
2006-04-28 05:46:00,2.02431,2.02435,2.02431,2.02435,1740036.0
2006-04-28 05:49:00,2.02443,2.02465,2.02441,2.02465,1972641.0
2006-04-28 05:52:00,2.02462,2.02462,2.02406,2.02442,9400439.0
2006-04-28 05:54:00,2.02437,2.02437,2.02395,2.02395,10905041.0
2006-04-28 05:55:00,2.02392,2.02406,2.0239,2.02397,2384766.0
2006-04-28 05:56:00,2.02387,2.02412,2.02387,2.02412,4406739.0
2006-04-28 05:57:00,2.02415,2.0242,2.02401,2.02405,4038628.0
2006-04-28 05:58:00,2.02401,2.02401,2.02377,2.02395,16647390.0
2006-04-28 06:03:00,2.02401,2.02411,2.02401,2.02411,1978670.0
2006-04-28 06:04:00,2.02425,2.0244,2.02419,2.0243,4109559.0
2006-04-28 06:05:00,2.02428,2.02428,2.02403,2.02403,82175.0
2006-04-28 06:07:00,2.02416,2.02422,2.0241,2.02414,9713146.0
2006-04-28 06:08:00,2.02418,2.02432,2.02412,2.02432,2178170.0
2006-04-28 06:09:00,2.02433,2.02437,2.02418,2.02418,3129009.0
2006-04-28 06:10:00,2.02416,2.02424,2.02416,2.02424,6976757.0
2006-04-28 06:11:00,2.02429,2.02434,2.02415,2.02428,6880018.0
2006-04-28 06:12:00,2.02422,2.02425,2.02407,2.02425,3748153.0
2006-04-28 06:13:00,2.02426,2.02437,2.02417,2.02417,7458036.0
2006-04-28 06:14:00,2.02413,2.02413,2.02412,2.02412,582450.0
2006-04-28 06:15:00,2.02406,2.02424,2.02406,2.02412,6639291.0
2006-04-28 06:16:00,2.0242,2.02422,2.02413,2.02413,1964861.0
2006-04-28 06:21:00,2.02413,2.02422,2.02413,2.02422,5178499.0
2006-04-28 06:22:00,2.0242,2.02431,2.0242,2.02425,8327946.0
2006-04-28 06:23:00,2.02424,2.02424,2.02407,2.02407,379604.0
2006-04-28 06:24:00,2.02419,2.02425,2.02419,2.02425,3890305.0
2006-04-28 06:25:00,2.0243,2.02437,2.0243,2.02431,2518304.0
2006-04-28 06:27:00,2.02422,2.02437,2.02422,2.02437,312083.0
2006-04-28 06:28:00,2.02442,2.02448,2.0244,2.02448,276562.0
2006-04-28 06:30:00,2.02444,2.02458,2.02432,2.02458,5159581.0
2006-04-28 06:32:00,2.02459,2.02499,2.02442,2.02499,9328798.0
2006-04-28 06:33:00,2.02486,2.02551,2.02486,2.02523,4487626.0
2006-04-28 06:34:00,2.02519,2.02519,2.02471,2.02481,11209519.0
2006-04-28 06:35:00,2.02452,2.02456,2.02441,2.02455,9472773.0
2006-04-28 06:37:00,2.02458,2.02458,2.02445,2.02448,3344210.0
2006-04-28 06:39:00,2.02452,2.02458,2.02443,2.02446,1764021.0
2006-04-28 06:40:00,2.02457,2.02459,2.02442,2.02453,3627845.0
2006-04-28 06:42:00,2.02451,2.02459,2.02451,2.02455,6782649.0
2006-04-28 06:44:00,2.02444,2.02459,2.02444,2.02448,3199370.0
2006-04-28 06:48:00,2.02457,2.02473,2.02457,2.02473,6668509.0
2006-04-28 06:49:00,2.02474,2.02475,2.02472,2.02473,1416706.0
2006-04-28 06:50:00,2.0247,2.02483,2.02461,2.02483,2342925.0
2006-04-28 06:51:00,2.02489,2.02499,2.02486,2.02499,7984323.0
2006-04-28 06:52:00,2.02498,2.02498,2.02481,2.02484,5759298.0
2006-04-28 06:54:00,2.02482,2.02493,2.02462,2.02493,1136257.0
2006-04-28 06:56:00,2.02488,2.02488,2.02468,2.02468,717571.0
2006-04-28 07:00:00,2.02457,2.02466,2.02457,2.02466,919409.0
2006-04-28 07:02:00,2.02485,2.025,2.02483,2.025,684453.0
2006-04-28 07:04:00,2.02527,2.02535,2.02513,2.02513,14444062.0
2006-04-28 07:05:00,2.02514,2.02514,2.02472,2.02472,12376219.0
2006-04-28 07:06:00,2.02492,2.02514,2.02481,2.02511,4772514.0
2006-04-28 07:10:00,2.0252,2.02556,2.0252,2.02545,8890205.0
2006-04-28 07:11:00,2.02532,2.02538,2.02512,2.02512,9740330.0
2006-04-28 07:12:00,2.02509,2.02539,2.02509,2.02532,8805192.0
2006-04-28 07:14:00,2.02534,2.02542,2.02528,2.02528,4934460.0
2006-04-28 07:16:00,2.02519,2.02519,2.02507,2.02507,1596401.0
2006-04-28 07:18:00,2.02502,2.02502,2.02478,2.02486,904037.0
2006-04-28 07:19:00,2.02482,2.02482,2.02456,2.02469,619972.0
2006-04-28 07:20:00,2.02454,2.02454,2.02419,2.02431,14292889.0
2006-04-28 07:21:00,2.02436,2.02456,2.02436,2.02456,6588677.0
2006-04-28 07:22:00,2.02455,2.02455,2.02431,2.02445,2763993.0
2006-04-28 07:23:00,2.0245,2.0245,2.02427,2.02427,1985370.0
2006-04-28 07:24:00,2.02428,2.02428,2.02411,2.02413,7116447.0
2006-04-28 07:25:00,2.0242,2.0242,2.02399,2.02411,5186739.0
2006-04-28 07:26:00,2.0241,2.02411,2.02401,2.02411,1474321.0
2006-04-28 07:27:00,2.0241,2.02493,2.02305,2.02486,8180621.0
2006-04-28 07:28:00,2.02457,2.02457,2.02412,2.02414,1910488.0
2006-04-28 07:29:00,2.02418,2.02418,2.02409,2.02409,7516781.0
2006-04-28 07:30:00,2.02407,2.02412,2.024,2.024,1186796.0
2006-04-28 07:31:00,2.02403,2.02403,2.02386,2.02395,24221846.0
2006-04-28 07:32:00,2.02393,2.024,2.02393,2.024,3960472.0
2006-04-28 07:33:00,2.0239,2.02423,2.0238,2.02423,2672845.0
2006-04-28 07:34:00,2.02425,2.0243,2.02425,2.0243,775914.0
2006-04-28 07:35:00,2.02454,2.02454,2.02416,2.02421,927711.0
2006-04-28 07:36:00,2.02414,2.02431,2.02414,2.02429,8787504.0
2006-04-28 07:37:00,2.0243,2.02442,2.02425,2.02442,11903633.0
2006-04-28 07:40:00,2.0244,2.02463,2.02423,2.02463,13103205.0
2006-04-28 07:41:00,2.02471,2.02529,2.02471,2.02526,2555026.0
2006-04-28 07:42:00,2.02516,2.02516,2.02471,2.02471,1298939.0
2006-04-28 07:43:00,2.02479,2.02479,2.02422,2.02422,8434430.0
2006-04-28 07:44:00,2.02422,2.02427,2.02416,2.02418,2362658.0
2006-04-28 07:45:00,2.02414,2.0242,2.02412,2.0242,5972222.0
2006-04-28 07:47:00,2.02418,2.02418,2.02406,2.02406,7101257.0
2006-04-28 07:48:00,2.02428,2.02447,2.02428,2.02447,2450108.0
2006-04-28 07:49:00,2.0244,2.0244,2.02402,2.02408,14364095.0
2006-04-28 07:50:00,2.02403,2.02403,2.0239,2.0239,10753682.0
2006-04-28 07:51:00,2.02393,2.02409,2.02393,2.02407,4710384.0
2006-04-28 07:52:00,2.02368,2.02411,2.02368,2.02411,4707019.0
2006-04-28 07:53:00,2.02414,2.02436,2.02388,2.02436,12331111.0
2006-04-28 07:54:00,2.02435,2.02456,2.02435,2.02456,9636363.0
2006-04-28 07:55:00,2.02457,2.02457,2.02428,2.02452,2079179.0
2006-04-28 07:57:00,2.02443,2.02458,2.02443,2.02458,2739067.0
2006-04-28 07:59:00,2.0246,2.02465,2.0245,2.02465,599183.0
2006-04-28 08:00:00,2.02465,2.02473,2.02449,2.0247,2239234.0
2006-04-28 08:01:00,2.02484,2.02506,2.02484,2.02506,4163530.0
2006-04-28 08:02:00,2.02507,2.02507,2.02479,2.02479,10249746.0
2006-04-28 08:03:00,2.02468,2.0248,2.02448,2.0248,6194694.0
2006-04-28 08:04:00,2.02493,2.02513,2.02486,2.0251,1960400.0
2006-04-28 08:05:00,2.02506,2.02506,2.02462,2.02476,1400516.0
2006-04-28 08:06:00,2.02475,2.02475,2.02422,2.02439,5257749.0
2006-04-28 08:07:00,2.02442,2.02443,2.02433,2.02438,2680373.0
2006-04-28 08:08:00,2.02444,2.02445,2.0243,2.02437,16738385.0
2006-04-28 08:09:00,2.02447,2.02463,2.02442,2.02442,2295143.0
2006-04-28 08:10:00,2.02461,2.02467,2.02459,2.02459,22019349.0
2006-04-28 08:11:00,2.02455,2.02464,2.02445,2.02454,6091534.0
2006-04-28 08:12:00,2.02448,2.02464,2.02448,2.02462,2193945.0
2006-04-28 08:14:00,2.02471,2.02498,2.02471,2.02498,43094155.0
2006-04-28 08:16:00,2.02494,2.02494,2.02449,2.02449,5762076.0
2006-04-28 08:17:00,2.02445,2.02445,2.02426,2.02427,21936249.0
2006-04-28 08:18:00,2.02441,2.02444,2.02428,2.02444,6277189.0
2006-04-28 08:19:00,2.02436,2.02478,2.02436,2.02478,4301336.0
2006-04-28 08:20:00,2.02491,2.02491,2.02474,2.02481,6829971.0
2006-04-28 08:21:00,2.02494,2.025,2.0249,2.0249,5679063.0
2006-04-28 08:22:00,2.0248,2.02512,2.0248,2.02486,1663658.0
2006-04-28 08:23:00,2.02479,2.02485,2.0247,2.02473,4944385.0
2006-04-28 08:24:00,2.02465,2.02467,2.02449,2.02465,5507059.0
2006-04-28 08:25:00,2.02473,2.02491,2.02442,2.02491,22537542.0
2006-04-28 08:26:00,2.02484,2.02484,2.02454,2.02454,893195.0
2006-04-28 08:27:00,2.02467,2.02467,2.02424,2.02424,3741300.0
2006-04-28 08:28:00,2.02438,2.02445,2.02421,2.02424,4896468.0
2006-04-28 08:29:00,2.02431,2.02445,2.02426,2.02436,10107302.0
2006-04-28 08:30:00,2.02436,2.02454,2.02432,2.02432,4814711.0
2006-04-28 08:31:00,2.02419,2.02419,2.02377,2.0239,6571351.0
2006-04-28 08:32:00,2.0238,2.02381,2.02364,2.02379,2653526.0
2006-04-28 08:33:00,2.02377,2.02389,2.02377,2.02384,9427398.0
2006-04-28 08:34:00,2.02383,2.02387,2.02368,2.02368,2036839.0
2006-04-28 08:35:00,2.02386,2.02392,2.02377,2.02388,1408879.0
2006-04-28 08:36:00,2.02382,2.02398,2.02378,2.02398,12549171.0
2006-04-28 08:37:00,2.02399,2.024,2.02383,2.02392,247716.0
2006-04-28 08:38:00,2.02387,2.02387,2.02335,2.02337,2483515.0
2006-04-28 08:39:00,2.02335,2.02353,2.02327,2.02353,6565844.0
2006-04-28 08:40:00,2.02344,2.02384,2.02344,2.02384,4060783.0
2006-04-28 08:41:00,2.02399,2.02421,2.02392,2.02421,6897289.0
2006-04-28 08:42:00,2.02404,2.02404,2.02384,2.02384,9143268.0
2006-04-28 08:43:00,2.02386,2.02399,2.02385,2.02389,6981191.0
2006-04-28 08:44:00,2.02389,2.02389,2.02373,2.02373,7754812.0
2006-04-28 08:45:00,2.02356,2.02372,2.02342,2.02342,14340264.0
2006-04-28 08:46:00,2.02337,2.02346,2.02323,2.02325,3678894.0
2006-04-28 08:47:00,2.0231,2.0231,2.0228,2.0228,4726555.0
2006-04-28 08:48:00,2.02271,2.02271,2.02188,2.0219,5004499.0
2006-04-28 08:49:00,2.02187,2.02219,2.02187,2.02219,8381526.0
2006-04-28 08:50:00,2.02253,2.02264,2.0222,2.0222,6680532.0
2006-04-28 08:51:00,2.02207,2.02216,2.02205,2.02205,8843798.0
2006-04-28 08:52:00,2.02205,2.02207,2.0219,2.0219,4763166.0
2006-04-28 08:53:00,2.02194,2.02199,2.02194,2.02199,886284.0
2006-04-28 08:54:00,2.02224,2.02233,2.02219,2.02219,4943188.0
2006-04-28 08:55:00,2.0223,2.02248,2.02217,2.02248,5898016.0
2006-04-28 08:56:00,2.0224,2.0228,2.0224,2.0228,1947982.0
2006-04-28 08:57:00,2.02269,2.02274,2.02259,2.02268,3703862.0
2006-04-28 08:58:00,2.02271,2.02306,2.02261,2.02306,12695597.0
2006-04-28 08:59:00,2.02309,2.02321,2.02304,2.02316,3572640.0
2006-04-28 09:00:00,2.02323,2.02323,2.02305,2.02313,5638940.0
2006-04-28 09:01:00,2.02302,2.02311,2.02296,2.02304,7022223.0
2006-04-28 09:02:00,2.02296,2.02301,2.0227,2.02301,7168778.0
2006-04-28 09:03:00,2.02297,2.02299,2.02289,2.02293,6103709.0
2006-04-28 09:04:00,2.02291,2.02291,2.02271,2.02271,4936377.0
2006-04-28 09:05:00,2.02282,2.02297,2.0228,2.02297,5272186.0
2006-04-28 09:06:00,2.02306,2.02331,2.02284,2.02331,12577617.0
2006-04-28 09:07:00,2.02332,2.02364,2.02332,2.02336,659387.0
2006-04-28 09:08:00,2.0234,2.0234,2.02294,2.02317,4153003.0
2006-04-28 09:09:00,2.02327,2.02355,2.02325,2.02355,1586305.0
2006-04-28 09:10:00,2.0233,2.0233,2.02312,2.02312,4796522.0
2006-04-28 09:11:00,2.02316,2.02342,2.02316,2.02341,6318800.0
2006-04-28 09:12:00,2.02349,2.02349,2.02319,2.02319,820743.0
2006-04-28 09:13:00,2.0232,2.0233,2.0232,2.02325,872057.0
2006-04-28 09:14:00,2.02321,2.02336,2.02302,2.02336,2474138.0
2006-04-28 09:15:00,2.02352,2.02373,2.02352,2.02373,5099486.0
2006-04-28 09:16:00,2.02363,2.02363,2.02321,2.02321,1492127.0
2006-04-28 09:17:00,2.02338,2.02367,2.02338,2.02359,2422780.0
2006-04-28 09:18:00,2.02374,2.02392,2.02366,2.02384,3549841.0
2006-04-28 09:19:00,2.02381,2.02404,2.02366,2.02404,5261030.0
2006-04-28 09:20:00,2.02402,2.02404,2.02388,2.02404,6613068.0
2006-04-28 09:21:00,2.02413,2.02436,2.02413,2.02423,2350550.0
2006-04-28 09:22:00,2.02415,2.02447,2.02415,2.02447,6457125.0
2006-04-28 09:23:00,2.02459,2.02499,2.02458,2.02499,9873387.0
2006-04-28 09:24:00,2.0253,2.02544,2.02498,2.02521,14531061.0
2006-04-28 09:25:00,2.02515,2.02515,2.02465,2.02465,10366947.0
2006-04-28 09:26:00,2.02466,2.02476,2.02456,2.02475,1573564.0
2006-04-28 09:27:00,2.02475,2.02494,2.02475,2.0249,6653777.0
2006-04-28 09:28:00,2.02492,2.02498,2.02474,2.02495,15230514.0
2006-04-28 09:29:00,2.02501,2.02524,2.02488,2.02524,19099587.0
2006-04-28 09:30:00,2.02526,2.0253,2.02491,2.02495,13105642.0
2006-04-28 09:31:00,2.02501,2.02526,2.02501,2.02526,13654638.0
2006-04-28 09:32:00,2.02512,2.02512,2.02488,2.02488,902438.0
2006-04-28 09:33:00,2.025,2.02524,2.02493,2.02524,1812388.0
2006-04-28 09:34:00,2.02527,2.02551,2.02519,2.02551,14134476.0
2006-04-28 09:35:00,2.02545,2.02545,2.02507,2.02507,1323578.0
2006-04-28 09:37:00,2.02502,2.02534,2.02481,2.02534,12886409.0
2006-04-28 09:38:00,2.02549,2.02559,2.02541,2.02559,4326973.0
2006-04-28 09:39:00,2.02556,2.02598,2.02553,2.02598,3141335.0
2006-04-28 09:40:00,2.02614,2.02634,2.02614,2.02633,1924698.0
2006-04-28 09:41:00,2.02609,2.02609,2.02585,2.02596,4127247.0
2006-04-28 09:42:00,2.0259,2.026,2.02578,2.02584,2009464.0
2006-04-28 09:43:00,2.02588,2.02588,2.02574,2.02577,7513226.0
2006-04-28 09:44:00,2.02575,2.02591,2.02571,2.02591,4845459.0
2006-04-28 09:45:00,2.0258,2.02638,2.0258,2.02638,4103207.0
2006-04-28 09:46:00,2.02639,2.02639,2.02579,2.02579,9814989.0
2006-04-28 09:47:00,2.02585,2.02617,2.02585,2.02617,2154178.0
2006-04-28 09:48:00,2.02612,2.02637,2.02612,2.02621,12466332.0
2006-04-28 09:49:00,2.02641,2.02646,2.02626,2.02626,14047222.0
2006-04-28 09:50:00,2.02625,2.02637,2.02625,2.02632,8018382.0
2006-04-28 09:51:00,2.02638,2.02682,2.02638,2.02682,1752442.0
2006-04-28 09:52:00,2.02681,2.02685,2.02651,2.02651,11527774.0
2006-04-28 09:53:00,2.02645,2.02645,2.02595,2.02596,3957733.0
2006-04-28 09:54:00,2.02586,2.02586,2.02569,2.02569,9874383.0
2006-04-28 09:55:00,2.02562,2.0259,2.02562,2.02583,882229.0
2006-04-28 09:56:00,2.02599,2.02623,2.02599,2.02617,12960918.0
2006-04-28 09:57:00,2.02603,2.02603,2.02551,2.02551,20575020.0
2006-04-28 09:58:00,2.02554,2.02554,2.02513,2.02513,10272927.0
2006-04-28 09:59:00,2.02503,2.02512,2.02496,2.02506,1075555.0
2006-04-28 10:00:00,2.02511,2.02535,2.02511,2.02535,10488409.0
2006-04-28 10:01:00,2.02538,2.0256,2.02538,2.0255,8147433.0
2006-04-28 10:02:00,2.0255,2.02566,2.02531,2.02531,19178090.0
2006-04-28 10:03:00,2.02536,2.02544,2.02529,2.02537,3231061.0
2006-04-28 10:04:00,2.02545,2.02553,2.02543,2.0255,2043058.0
2006-04-28 10:05:00,2.02546,2.02553,2.02542,2.02553,5005395.0
2006-04-28 10:06:00,2.02558,2.02561,2.02546,2.02559,8133531.0
2006-04-28 10:07:00,2.02554,2.02563,2.02545,2.02549,10419243.0
2006-04-28 10:08:00,2.02553,2.0258,2.02537,2.0258,7429537.0
2006-04-28 10:09:00,2.02585,2.02614,2.02585,2.02614,10181029.0
2006-04-28 10:10:00,2.02618,2.02643,2.02618,2.02635,1863270.0
2006-04-28 10:11:00,2.0264,2.02647,2.0264,2.02643,1849901.0
2006-04-28 10:12:00,2.02644,2.02649,2.02633,2.02639,4656168.0
2006-04-28 10:13:00,2.02643,2.02643,2.02614,2.02614,17506119.0
2006-04-28 10:14:00,2.02605,2.02616,2.026,2.02616,1152965.0
2006-04-28 10:15:00,2.02616,2.02616,2.02595,2.02606,12885097.0
2006-04-28 10:16:00,2.02615,2.0264,2.02615,2.0264,634413.0
2006-04-28 10:17:00,2.02643,2.02663,2.02623,2.02663,1795384.0
2006-04-28 10:18:00,2.02671,2.02703,2.02671,2.02703,3804523.0
2006-04-28 10:19:00,2.02699,2.02699,2.02665,2.02666,16568660.0
2006-04-28 10:20:00,2.02664,2.02664,2.02629,2.02629,2451287.0
2006-04-28 10:21:00,2.02629,2.02633,2.02577,2.02633,4328346.0
2006-04-28 10:22:00,2.02644,2.02666,2.02643,2.02666,8136669.0
2006-04-28 10:23:00,2.02679,2.02679,2.02623,2.02628,9171475.0
2006-04-28 10:24:00,2.0263,2.02633,2.0261,2.02633,4096878.0
2006-04-28 10:25:00,2.02632,2.02663,2.02602,2.02663,7411853.0
2006-04-28 10:26:00,2.02658,2.02658,2.02628,2.02629,2124085.0
2006-04-28 10:27:00,2.02643,2.02654,2.02637,2.02637,5078078.0
2006-04-28 10:28:00,2.02624,2.02627,2.02604,2.02604,2397774.0
2006-04-28 10:29:00,2.0261,2.02648,2.0261,2.02648,2825950.0
2006-04-28 10:30:00,2.02652,2.02656,2.02632,2.02655,1706042.0
2006-04-28 10:31:00,2.02671,2.02713,2.02671,2.02713,3275132.0
2006-04-28 10:32:00,2.02712,2.02769,2.02706,2.02769,2361794.0
2006-04-28 10:33:00,2.02779,2.02806,2.02779,2.02789,3247155.0
2006-04-28 10:34:00,2.02772,2.02787,2.0277,2.0277,640363.0
2006-04-28 10:35:00,2.02783,2.02827,2.02782,2.02827,6515038.0
2006-04-28 10:36:00,2.02835,2.02867,2.02835,2.02867,4080800.0
2006-04-28 10:37:00,2.02873,2.02873,2.02848,2.02848,8339236.0
2006-04-28 10:38:00,2.0283,2.0283,2.02796,2.0281,29742579.0
2006-04-28 10:39:00,2.0281,2.02828,2.0281,2.0282,11250067.0
2006-04-28 10:40:00,2.02844,2.02901,2.02844,2.02901,7956465.0
2006-04-28 10:41:00,2.02925,2.02945,2.02924,2.02945,18066242.0
2006-04-28 10:42:00,2.02958,2.02994,2.02958,2.02994,5389182.0
2006-04-28 10:43:00,2.02984,2.02984,2.02953,2.02953,9117183.0
2006-04-28 10:44:00,2.0294,2.0294,2.02909,2.02912,6520708.0
2006-04-28 10:45:00,2.02909,2.02917,2.02905,2.02906,23111627.0
2006-04-28 10:46:00,2.02896,2.02896,2.02872,2.02896,3588464.0
2006-04-28 10:47:00,2.02899,2.02921,2.02883,2.02921,11228876.0
2006-04-28 10:48:00,2.0295,2.02964,2.02942,2.02964,3238052.0
2006-04-28 10:49:00,2.02953,2.02953,2.02934,2.02934,4931944.0
2006-04-28 10:50:00,2.02928,2.02967,2.02928,2.02967,3673667.0
2006-04-28 10:51:00,2.02964,2.02964,2.02928,2.02928,2929653.0
2006-04-28 10:52:00,2.0292,2.0293,2.02915,2.02918,1521535.0
2006-04-28 10:53:00,2.02901,2.02908,2.029,2.029,14335550.0
2006-04-28 10:54:00,2.02904,2.0292,2.02876,2.02903,30940862.0
2006-04-28 10:55:00,2.02893,2.02893,2.02868,2.02868,3849210.0
2006-04-28 10:56:00,2.02846,2.02852,2.02828,2.02852,1093017.0
2006-04-28 10:57:00,2.02852,2.02911,2.02852,2.02911,4815838.0
2006-04-28 10:58:00,2.02918,2.0299,2.02918,2.0299,743647.0
2006-04-28 10:59:00,2.02981,2.02989,2.02944,2.02944,6924335.0
2006-04-28 11:00:00,2.02951,2.02951,2.0293,2.02941,3904018.0
2006-04-28 11:01:00,2.02939,2.02945,2.02934,2.02945,6428064.0
2006-04-28 11:02:00,2.02961,2.02993,2.02961,2.02993,438289.0
2006-04-28 11:03:00,2.0299,2.0299,2.02954,2.02962,3969714.0
2006-04-28 11:04:00,2.02944,2.02955,2.02899,2.02899,5209942.0
2006-04-28 11:05:00,2.02899,2.02899,2.02871,2.02875,5685533.0
2006-04-28 11:06:00,2.02876,2.02891,2.02862,2.02891,7957743.0
2006-04-28 11:07:00,2.02897,2.02909,2.02892,2.02902,15274628.0
2006-04-28 11:08:00,2.02902,2.02902,2.02882,2.02896,4482382.0
2006-04-28 11:09:00,2.02897,2.02952,2.02897,2.02922,7138771.0
2006-04-28 11:10:00,2.02913,2.02938,2.0291,2.02938,2777146.0
2006-04-28 11:11:00,2.02926,2.02941,2.02926,2.02936,1592833.0
2006-04-28 11:12:00,2.0293,2.0293,2.02905,2.0293,9471954.0
2006-04-28 11:13:00,2.02921,2.02927,2.02914,2.02927,2791345.0
2006-04-28 11:14:00,2.02912,2.02932,2.02912,2.02931,2932567.0
2006-04-28 11:15:00,2.0289,2.02955,2.0289,2.02955,8895206.0
2006-04-28 11:16:00,2.02955,2.02955,2.02932,2.02935,2185065.0
2006-04-28 11:17:00,2.02935,2.02935,2.02909,2.0293,6833922.0
2006-04-28 11:18:00,2.02914,2.0294,2.02914,2.02936,4846410.0
2006-04-28 11:19:00,2.02916,2.02933,2.02916,2.02933,11735674.0
2006-04-28 11:20:00,2.02951,2.02972,2.02949,2.0297,6419013.0
2006-04-28 11:21:00,2.02973,2.02996,2.02973,2.02996,3709607.0
2006-04-28 11:22:00,2.03007,2.03032,2.03007,2.03032,3440090.0
2006-04-28 11:23:00,2.03022,2.03027,2.03016,2.03027,1327871.0
2006-04-28 11:24:00,2.03019,2.03019,2.02978,2.02978,7373650.0
2006-04-28 11:25:00,2.02968,2.03002,2.02961,2.03002,4042829.0
2006-04-28 11:26:00,2.03003,2.03062,2.03002,2.03055,42216940.0
2006-04-28 11:27:00,2.03053,2.03053,2.02994,2.02994,5977982.0
2006-04-28 11:28:00,2.02999,2.03033,2.02999,2.03005,4051437.0
2006-04-28 11:29:00,2.03013,2.03019,2.03,2.03019,2021338.0
2006-04-28 11:30:00,2.03035,2.03066,2.03035,2.03055,3840424.0
2006-04-28 11:31:00,2.03061,2.0312,2.0306,2.0312,7579297.0
2006-04-28 11:32:00,2.03125,2.03162,2.03125,2.03162,3309202.0
2006-04-28 11:33:00,2.03165,2.0317,2.0314,2.03143,5917420.0
2006-04-28 11:34:00,2.03125,2.03125,2.03101,2.03101,4196084.0
2006-04-28 11:35:00,2.03098,2.03102,2.03089,2.03102,5210324.0
2006-04-28 11:36:00,2.03114,2.03135,2.03107,2.03107,4081824.0
2006-04-28 11:37:00,2.03107,2.03119,2.03103,2.03103,15930974.0
2006-04-28 11:38:00,2.03098,2.03105,2.03088,2.03088,3479957.0
2006-04-28 11:39:00,2.03072,2.03095,2.03057,2.03057,3094884.0
2006-04-28 11:40:00,2.03065,2.03069,2.03023,2.03069,5138389.0
2006-04-28 11:41:00,2.03061,2.0308,2.03052,2.03052,6670295.0
2006-04-28 11:42:00,2.03048,2.03077,2.03041,2.03077,2822741.0
2006-04-28 11:43:00,2.0308,2.0308,2.03057,2.03057,1811216.0
2006-04-28 11:44:00,2.03007,2.03064,2.03007,2.03064,4200003.0
2006-04-28 11:45:00,2.03045,2.03102,2.03045,2.03102,4024803.0
2006-04-28 11:46:00,2.03097,2.03154,2.03097,2.03154,2607146.0
2006-04-28 11:47:00,2.03157,2.03157,2.03117,2.03117,4799999.0
2006-04-28 11:48:00,2.03116,2.03142,2.03116,2.03142,14717286.0
2006-04-28 11:49:00,2.03153,2.0323,2.03153,2.0323,8978651.0
2006-04-28 11:50:00,2.03224,2.03234,2.03201,2.03201,15553095.0
2006-04-28 11:51:00,2.03197,2.03237,2.03197,2.03237,1462479.0
2006-04-28 11:52:00,2.03245,2.0325,2.03202,2.03202,217609.0
2006-04-28 11:53:00,2.03191,2.03191,2.03165,2.03178,3133018.0
2006-04-28 11:54:00,2.0318,2.03197,2.03178,2.03197,6694015.0
2006-04-28 11:55:00,2.032,2.0323,2.032,2.0323,2511417.0
2006-04-28 11:56:00,2.03236,2.03236,2.03218,2.03225,7900004.0
2006-04-28 11:57:00,2.03233,2.03242,2.03226,2.03242,5965538.0
2006-04-28 11:58:00,2.03261,2.03291,2.03261,2.03261,6866209.0
2006-04-28 11:59:00,2.03289,2.03294,2.0327,2.0327,2583960.0
2006-04-28 12:00:00,2.03274,2.03274,2.03244,2.03268,2437498.0
2006-04-28 12:01:00,2.03267,2.03267,2.03248,2.03265,2424672.0
2006-04-28 12:02:00,2.03283,2.03302,2.03283,2.03291,3992975.0
2006-04-28 12:03:00,2.03283,2.03322,2.03283,2.03322,4432508.0
2006-04-28 12:04:00,2.03318,2.03324,2.03283,2.03283,5745250.0
2006-04-28 12:05:00,2.03274,2.03274,2.03259,2.03266,769487.0
2006-04-28 12:06:00,2.03286,2.03286,2.03276,2.03276,476242.0
2006-04-28 12:07:00,2.03256,2.03269,2.03256,2.03269,10791026.0
2006-04-28 12:08:00,2.03266,2.03266,2.03245,2.0325,2793585.0
2006-04-28 12:09:00,2.03242,2.03242,2.03216,2.03216,2313778.0
2006-04-28 12:10:00,2.03221,2.03227,2.03183,2.03214,4906104.0
2006-04-28 12:11:00,2.03216,2.03216,2.03203,2.03206,6156654.0
2006-04-28 12:12:00,2.03211,2.03223,2.03209,2.03222,13218413.0
2006-04-28 12:13:00,2.03214,2.03214,2.03182,2.03194,3912078.0
2006-04-28 12:14:00,2.03193,2.03198,2.0318,2.03181,5154912.0
2006-04-28 12:15:00,2.03191,2.03243,2.03191,2.03243,7362383.0
2006-04-28 12:16:00,2.03248,2.03271,2.03248,2.0327,13516859.0
2006-04-28 12:17:00,2.03274,2.03286,2.03261,2.03261,5096670.0
2006-04-28 12:18:00,2.03254,2.03254,2.03219,2.03219,6317633.0
2006-04-28 12:19:00,2.03214,2.0322,2.03195,2.03195,6809772.0
2006-04-28 12:20:00,2.03195,2.032,2.03185,2.03194,4259106.0
2006-04-28 12:21:00,2.03196,2.03205,2.03179,2.03203,2468928.0
2006-04-28 12:22:00,2.03207,2.03223,2.03186,2.03223,2898623.0
2006-04-28 12:23:00,2.03186,2.03273,2.03186,2.03273,14644807.0
2006-04-28 12:24:00,2.03264,2.03264,2.03253,2.03253,991544.0
2006-04-28 12:25:00,2.03252,2.03252,2.03203,2.03211,3202817.0
2006-04-28 12:26:00,2.03216,2.03226,2.03208,2.03211,4042250.0
2006-04-28 12:27:00,2.03206,2.0321,2.03194,2.0321,3029457.0
2006-04-28 12:28:00,2.03201,2.03201,2.0317,2.03181,1309710.0
2006-04-28 12:29:00,2.03189,2.03239,2.03189,2.03232,6669689.0
2006-04-28 12:30:00,2.03235,2.03235,2.03211,2.03211,1415883.0
2006-04-28 12:31:00,2.03209,2.03227,2.03191,2.03226,3674636.0
2006-04-28 12:32:00,2.03214,2.03214,2.03191,2.03201,1375409.0
2006-04-28 12:33:00,2.03198,2.03198,2.03155,2.03155,876427.0
2006-04-28 12:34:00,2.03152,2.03152,2.03118,2.03118,554637.0
2006-04-28 12:35:00,2.03113,2.03113,2.03068,2.03084,2327431.0
2006-04-28 12:36:00,2.03089,2.03089,2.03048,2.03048,13926472.0
2006-04-28 12:37:00,2.03042,2.03058,2.03041,2.03052,2543250.0
2006-04-28 12:38:00,2.03054,2.0306,2.03047,2.03056,4099253.0
2006-04-28 12:39:00,2.03057,2.03057,2.03038,2.03057,696473.0
2006-04-28 12:40:00,2.03039,2.03091,2.03039,2.03091,1982323.0
2006-04-28 12:41:00,2.03106,2.03116,2.03106,2.0311,6553830.0
2006-04-28 12:42:00,2.03114,2.03129,2.03114,2.03114,3911767.0
2006-04-28 12:43:00,2.03127,2.03147,2.03127,2.03144,21919196.0
2006-04-28 12:44:00,2.03158,2.03169,2.03158,2.03163,6111702.0
2006-04-28 12:45:00,2.03158,2.03158,2.03129,2.03157,2411649.0
2006-04-28 12:46:00,2.03158,2.0316,2.03122,2.03122,1694413.0
2006-04-28 12:47:00,2.0311,2.0311,2.03078,2.03085,10605302.0
2006-04-28 12:48:00,2.03072,2.03081,2.03065,2.03076,4479259.0
2006-04-28 12:49:00,2.03076,2.03094,2.03037,2.03094,18069758.0
2006-04-28 12:50:00,2.03101,2.03103,2.03087,2.03087,8236956.0
2006-04-28 12:51:00,2.03095,2.03095,2.03061,2.03061,1583133.0
2006-04-28 12:52:00,2.0306,2.03067,2.03055,2.03057,16975267.0
2006-04-28 12:53:00,2.03053,2.03096,2.03034,2.03096,3075322.0
2006-04-28 12:54:00,2.03089,2.03122,2.03089,2.03108,22603638.0
2006-04-28 12:55:00,2.031,2.031,2.03055,2.03055,5900152.0
2006-04-28 12:56:00,2.03058,2.03066,2.03049,2.03059,6164325.0
2006-04-28 12:57:00,2.03067,2.03099,2.03067,2.03099,11663885.0
2006-04-28 12:58:00,2.03108,2.03144,2.03108,2.03144,11109586.0
2006-04-28 12:59:00,2.03156,2.03196,2.03148,2.03196,11071422.0
2006-04-28 13:00:00,2.03209,2.03215,2.03172,2.03174,9302707.0
2006-04-28 13:01:00,2.03166,2.03166,2.0314,2.0314,8198792.0
2006-04-28 13:02:00,2.0313,2.03154,2.0313,2.03136,16048958.0
2006-04-28 13:03:00,2.03127,2.03127,2.03105,2.03106,7931551.0
2006-04-28 13:04:00,2.03115,2.03146,2.03111,2.03146,2845913.0
2006-04-28 13:05:00,2.03144,2.03154,2.03129,2.03129,6826268.0
2006-04-28 13:06:00,2.03142,2.03151,2.03136,2.03149,3410195.0
2006-04-28 13:07:00,2.03135,2.03147,2.03135,2.03147,10414869.0
2006-04-28 13:08:00,2.03149,2.03149,2.03118,2.03118,19499851.0
2006-04-28 13:09:00,2.03116,2.03116,2.03076,2.03076,17212791.0
2006-04-28 13:10:00,2.03072,2.03084,2.03072,2.03084,9023848.0
2006-04-28 13:11:00,2.0308,2.03085,2.03066,2.03071,4922843.0
2006-04-28 13:12:00,2.03067,2.03075,2.03065,2.03075,4908033.0
2006-04-28 13:13:00,2.03079,2.031,2.03079,2.031,4604507.0
2006-04-28 13:14:00,2.03116,2.0314,2.03116,2.03132,1661705.0
2006-04-28 13:15:00,2.03137,2.03138,2.03129,2.03132,5845495.0
2006-04-28 13:16:00,2.0314,2.0314,2.03118,2.03129,20829165.0
2006-04-28 13:17:00,2.03145,2.03153,2.03135,2.03153,10960233.0
2006-04-28 13:18:00,2.03153,2.03153,2.03126,2.03129,1728699.0
2006-04-28 13:19:00,2.03117,2.0312,2.03104,2.03119,5831796.0
2006-04-28 13:20:00,2.03108,2.03126,2.03108,2.03115,22698192.0
2006-04-28 13:21:00,2.0312,2.03128,2.0311,2.0312,8481721.0
2006-04-28 13:22:00,2.03118,2.03119,2.03103,2.03104,3815442.0
2006-04-28 13:23:00,2.03087,2.031,2.0308,2.0308,7583938.0
2006-04-28 13:24:00,2.03071,2.03093,2.03042,2.03093,22813273.0
2006-04-28 13:25:00,2.03116,2.03138,2.03116,2.03131,5693568.0
2006-04-28 13:26:00,2.0313,2.03134,2.0312,2.03122,7175404.0
2006-04-28 13:27:00,2.03122,2.03123,2.03109,2.03117,5998414.0
2006-04-28 13:28:00,2.03129,2.03129,2.0311,2.0311,6042171.0
2006-04-28 13:29:00,2.03102,2.03102,2.03071,2.03079,2601335.0
2006-04-28 13:30:00,2.031,2.0312,2.031,2.03101,3420568.0
2006-04-28 13:31:00,2.03111,2.03111,2.03097,2.031,6398491.0
2006-04-28 13:32:00,2.03099,2.03106,2.03096,2.03096,2877106.0
2006-04-28 13:33:00,2.03093,2.03112,2.03091,2.03102,8217993.0
2006-04-28 13:35:00,2.03118,2.03122,2.03104,2.03117,5769552.0
2006-04-28 13:36:00,2.03126,2.03159,2.03126,2.03159,490029.0
2006-04-28 13:37:00,2.03177,2.03184,2.03163,2.03163,11589714.0
2006-04-28 13:38:00,2.03178,2.03195,2.03177,2.03192,9720268.0
2006-04-28 13:39:00,2.03197,2.03197,2.03166,2.0317,4567938.0
2006-04-28 13:40:00,2.03185,2.03195,2.03185,2.03194,2928299.0
2006-04-28 13:41:00,2.03187,2.03187,2.03173,2.03179,796921.0
2006-04-28 13:42:00,2.03183,2.03191,2.03183,2.03188,12513801.0
2006-04-28 13:43:00,2.03181,2.03197,2.03166,2.03197,8362972.0
2006-04-28 13:44:00,2.03202,2.03202,2.03193,2.03197,3261866.0
2006-04-28 13:45:00,2.03189,2.03189,2.03155,2.03155,12153588.0
2006-04-28 13:46:00,2.0315,2.03165,2.03137,2.03165,7342165.0
2006-04-28 13:47:00,2.0319,2.03209,2.03165,2.03165,731267.0
2006-04-28 13:48:00,2.03154,2.03154,2.03119,2.03122,1776721.0
2006-04-28 13:49:00,2.03121,2.03121,2.03099,2.03099,4056090.0
2006-04-28 13:50:00,2.03121,2.03172,2.03121,2.03172,4227630.0
2006-04-28 13:51:00,2.0313,2.03203,2.0313,2.03192,5179868.0
2006-04-28 13:52:00,2.03184,2.03184,2.03131,2.03145,2973638.0
2006-04-28 13:53:00,2.03153,2.03165,2.03146,2.03165,7029733.0
2006-04-28 13:54:00,2.03175,2.03186,2.03159,2.03159,7868360.0
2006-04-28 13:55:00,2.03158,2.03172,2.03146,2.03172,5977355.0
2006-04-28 13:56:00,2.03173,2.03206,2.03173,2.03206,15262352.0
2006-04-28 13:57:00,2.03208,2.03208,2.03179,2.03186,8739961.0
2006-04-28 13:58:00,2.03178,2.03178,2.03007,2.03143,3237523.0
2006-04-28 13:59:00,2.03129,2.03138,2.03114,2.03134,21280729.0
2006-04-28 14:00:00,2.03139,2.03144,2.03132,2.03139,6653137.0
2006-04-28 14:01:00,2.03146,2.03149,2.03132,2.03132,20731524.0
2006-04-28 14:02:00,2.03129,2.03155,2.03118,2.03155,11268758.0
2006-04-28 14:03:00,2.03157,2.03207,2.03157,2.03181,4530805.0
2006-04-28 14:04:00,2.03179,2.03179,2.03136,2.03137,4016333.0
2006-04-28 14:05:00,2.03135,2.03135,2.03096,2.03106,1699768.0
2006-04-28 14:06:00,2.03106,2.03135,2.03072,2.03135,12052567.0
2006-04-28 14:07:00,2.03138,2.03138,2.03125,2.03126,5542652.0
2006-04-28 14:08:00,2.03125,2.03125,2.03106,2.03106,784576.0
2006-04-28 14:09:00,2.03107,2.03107,2.03075,2.03075,11646162.0
2006-04-28 14:10:00,2.0307,2.0307,2.03061,2.03066,3368366.0
2006-04-28 14:11:00,2.03073,2.03106,2.03073,2.03105,4421767.0
2006-04-28 14:12:00,2.03102,2.03102,2.03074,2.03077,1371279.0
2006-04-28 14:13:00,2.03064,2.03067,2.03044,2.03049,4008039.0
2006-04-28 14:14:00,2.03035,2.03035,2.02997,2.03029,9711529.0
2006-04-28 14:15:00,2.03033,2.03073,2.0302,2.03073,856322.0
2006-04-28 14:16:00,2.03059,2.03099,2.03059,2.03089,2451279.0
2006-04-28 14:17:00,2.03034,2.03099,2.03034,2.03099,11884392.0
2006-04-28 14:18:00,2.03116,2.03129,2.03112,2.0312,5524678.0
2006-04-28 14:19:00,2.03109,2.03109,2.03078,2.03096,16965206.0
2006-04-28 14:20:00,2.03113,2.03138,2.03096,2.03133,6962285.0
2006-04-28 14:21:00,2.03125,2.03174,2.03125,2.03174,5903896.0
2006-04-28 14:22:00,2.03147,2.03147,2.03078,2.03078,9821855.0
2006-04-28 14:23:00,2.03068,2.03068,2.03019,2.03019,4064138.0
2006-04-28 14:24:00,2.03033,2.03065,2.03033,2.03065,4706310.0
2006-04-28 14:25:00,2.03067,2.03093,2.0306,2.03093,15364960.0
2006-04-28 14:26:00,2.0311,2.03164,2.03104,2.03164,22365008.0
2006-04-28 14:27:00,2.03156,2.03171,2.03121,2.03121,1292938.0
2006-04-28 14:28:00,2.03121,2.03126,2.03114,2.03126,7205503.0
2006-04-28 14:29:00,2.03119,2.03123,2.03097,2.03123,3506226.0
2006-04-28 14:30:00,2.03125,2.03133,2.03075,2.03095,9464621.0
2006-04-28 14:31:00,2.03091,2.03094,2.03071,2.03082,4265641.0
2006-04-28 14:32:00,2.03075,2.03075,2.03048,2.03064,4954316.0
2006-04-28 14:33:00,2.03065,2.03082,2.03052,2.03065,30526470.0
2006-04-28 14:34:00,2.03052,2.03052,2.03011,2.03011,12949844.0
2006-04-28 14:35:00,2.03029,2.03052,2.02973,2.02973,12689234.0
2006-04-28 14:36:00,2.02996,2.02998,2.02979,2.02998,589977.0
2006-04-28 14:37:00,2.02997,2.03009,2.02997,2.03007,4953658.0
2006-04-28 14:38:00,2.03006,2.0302,2.03006,2.03014,5414702.0
2006-04-28 14:39:00,2.03008,2.03026,2.03003,2.03025,1787681.0
2006-04-28 14:40:00,2.03014,2.03018,2.0299,2.0299,4732300.0
2006-04-28 14:41:00,2.0298,2.02983,2.02966,2.02966,5427680.0
2006-04-28 14:42:00,2.02947,2.02965,2.02921,2.02965,3133679.0
2006-04-28 14:43:00,2.02976,2.03021,2.02976,2.03021,13616972.0
2006-04-28 14:44:00,2.03033,2.03039,2.03007,2.03007,3200306.0
2006-04-28 14:45:00,2.02985,2.02993,2.02983,2.02987,7667234.0
2006-04-28 14:46:00,2.0301,2.03046,2.0301,2.03046,1694056.0
2006-04-28 14:47:00,2.03062,2.03078,2.03062,2.03076,5428206.0
2006-04-28 14:48:00,2.03082,2.03082,2.03036,2.03036,3071925.0
2006-04-28 14:49:00,2.03014,2.0303,2.03012,2.03022,5571168.0
2006-04-28 14:50:00,2.03025,2.03056,2.03025,2.03055,9607188.0
2006-04-28 14:51:00,2.0307,2.03103,2.0307,2.03103,396306.0
2006-04-28 14:52:00,2.03108,2.03111,2.03057,2.03087,6811426.0
2006-04-28 14:53:00,2.03073,2.03073,2.03028,2.03038,4657017.0
2006-04-28 14:54:00,2.03037,2.0304,2.03027,2.0303,21858565.0
2006-04-28 14:55:00,2.03031,2.03045,2.03024,2.03045,3520175.0
2006-04-28 14:56:00,2.0303,2.0303,2.03017,2.03017,2398753.0
2006-04-28 14:57:00,2.03002,2.03002,2.0298,2.0298,4310163.0
2006-04-28 14:58:00,2.02979,2.02988,2.02952,2.02952,3615716.0
2006-04-28 14:59:00,2.0295,2.02958,2.02921,2.02921,572571.0
2006-04-28 15:00:00,2.02916,2.02921,2.02892,2.02921,8484463.0
2006-04-28 15:01:00,2.02918,2.02926,2.02914,2.02924,6665798.0
2006-04-28 15:02:00,2.02923,2.02925,2.029,2.02925,6043420.0
2006-04-28 15:03:00,2.02949,2.02983,2.02949,2.02964,7037486.0
2006-04-28 15:04:00,2.02973,2.0298,2.02957,2.0296,5757908.0
2006-04-28 15:05:00,2.02947,2.02988,2.02947,2.02988,205866.0
2006-04-28 15:06:00,2.02999,2.03028,2.02999,2.03014,15029735.0
2006-04-28 15:07:00,2.0302,2.03042,2.03009,2.03009,1202854.0
2006-04-28 15:08:00,2.03006,2.03012,2.03004,2.03004,14350086.0
2006-04-28 15:09:00,2.03001,2.03008,2.02985,2.02987,3017978.0
2006-04-28 15:10:00,2.02981,2.02985,2.02961,2.02961,13761303.0
2006-04-28 15:11:00,2.0295,2.0295,2.02921,2.02936,7574194.0
2006-04-28 15:12:00,2.02944,2.02954,2.02944,2.02948,1525096.0
2006-04-28 15:13:00,2.02944,2.02944,2.02915,2.02915,2615697.0
2006-04-28 15:14:00,2.02917,2.02927,2.0291,2.02927,3934324.0
2006-04-28 15:15:00,2.02924,2.02933,2.02923,2.02933,111673.0
2006-04-28 15:16:00,2.02932,2.02958,2.02918,2.02918,1757556.0
2006-04-28 15:17:00,2.02917,2.02927,2.02894,2.02905,10332728.0
2006-04-28 15:18:00,2.02887,2.02896,2.02874,2.02896,8412972.0
2006-04-28 15:19:00,2.02907,2.02917,2.02904,2.02913,7051760.0
2006-04-28 15:20:00,2.02915,2.02941,2.02915,2.02941,138411.0
2006-04-28 15:21:00,2.02953,2.0297,2.02952,2.02961,15905853.0
2006-04-28 15:22:00,2.0296,2.0297,2.02953,2.02953,1934445.0
2006-04-28 15:23:00,2.0296,2.02978,2.02953,2.02953,7417255.0
2006-04-28 15:24:00,2.02938,2.02938,2.0283,2.0283,2528951.0
2006-04-28 15:25:00,2.02819,2.02819,2.02706,2.02706,4160630.0
2006-04-28 15:26:00,2.02705,2.02708,2.02673,2.02673,22441610.0
2006-04-28 15:27:00,2.02665,2.02681,2.0266,2.02677,3742152.0
2006-04-28 15:28:00,2.02671,2.02691,2.02671,2.02674,585502.0
2006-04-28 15:29:00,2.02665,2.02668,2.02644,2.02668,571717.0
2006-04-28 15:30:00,2.02685,2.02704,2.02685,2.02689,4831210.0
2006-04-28 15:31:00,2.02668,2.02674,2.02652,2.02656,558830.0
2006-04-28 15:32:00,2.02641,2.02642,2.02628,2.02642,4023271.0
2006-04-28 15:33:00,2.02641,2.02641,2.0262,2.02621,9044676.0
2006-04-28 15:34:00,2.02639,2.02642,2.02571,2.02639,17907330.0
2006-04-28 15:35:00,2.02642,2.0266,2.02642,2.02658,11757072.0
2006-04-28 15:36:00,2.02658,2.02682,2.02658,2.02682,3322959.0
2006-04-28 15:37:00,2.02674,2.02698,2.02674,2.02698,5593266.0
2006-04-28 15:38:00,2.0272,2.02731,2.0272,2.02729,2848310.0
2006-04-28 15:39:00,2.02726,2.02737,2.02712,2.02729,4785782.0
2006-04-28 15:40:00,2.02718,2.02745,2.02718,2.02745,6699016.0
2006-04-28 15:41:00,2.02749,2.02757,2.0274,2.02751,1144607.0
2006-04-28 15:42:00,2.02727,2.02727,2.02725,2.02725,3482296.0
2006-04-28 15:43:00,2.02708,2.02711,2.02702,2.02706,16954733.0
2006-04-28 15:44:00,2.02708,2.02708,2.02641,2.02641,3606553.0
2006-04-28 15:45:00,2.0264,2.0264,2.02558,2.02562,6018642.0
2006-04-28 15:46:00,2.02576,2.02632,2.02576,2.02632,2264883.0
2006-04-28 15:47:00,2.0264,2.02701,2.0264,2.02701,984168.0
2006-04-28 15:48:00,2.02708,2.02752,2.02699,2.02752,1559873.0
2006-04-28 15:49:00,2.0277,2.0284,2.0277,2.0284,5297380.0
2006-04-28 15:50:00,2.02848,2.0294,2.02848,2.0294,8159626.0
2006-04-28 15:51:00,2.02957,2.02966,2.02957,2.02966,1327677.0
2006-04-28 15:52:00,2.02979,2.03012,2.02979,2.03012,298688.0
2006-04-28 16:19:00,2.0302,2.03079,2.0302,2.03079,3171309.0
2006-04-28 16:20:00,2.03073,2.03203,2.03073,2.03203,14916972.0
2006-04-28 16:21:00,2.03222,2.03233,2.0322,2.0322,1276502.0
2006-04-28 16:22:00,2.03223,2.03223,2.03196,2.03196,1543400.0
2006-04-28 16:23:00,2.03191,2.03217,2.03191,2.03217,1958273.0
2006-04-28 16:24:00,2.03234,2.03281,2.03234,2.03271,2697644.0
2006-04-28 16:25:00,2.03285,2.03298,2.03272,2.03272,1094484.0
2006-04-28 16:26:00,2.03266,2.03306,2.03263,2.03306,3448547.0
2006-04-28 16:27:00,2.03301,2.03301,2.03249,2.03249,4324825.0
2006-04-28 16:28:00,2.03232,2.03236,2.03228,2.03228,2294930.0
2006-04-28 16:32:00,2.03255,2.03285,2.03236,2.03285,8592688.0
2006-04-28 16:33:00,2.03305,2.03328,2.03305,2.03321,12171485.0
2006-04-28 16:34:00,2.03325,2.0338,2.03318,2.0338,17343165.0
2006-04-28 16:35:00,2.03376,2.03384,2.03365,2.03366,5678410.0
2006-04-28 16:36:00,2.03373,2.03397,2.03359,2.03397,14166253.0
2006-04-28 16:37:00,2.03405,2.03409,2.0339,2.03399,10796493.0
2006-04-28 16:38:00,2.03398,2.03417,2.03384,2.03409,15723426.0
2006-04-28 16:39:00,2.03393,2.03393,2.03331,2.03348,8555139.0
2006-04-28 16:40:00,2.03364,2.0339,2.03348,2.03383,13298715.0
2006-04-28 16:41:00,2.03397,2.03418,2.03389,2.03389,5311320.0
2006-04-28 16:42:00,2.03402,2.03482,2.03402,2.03482,5293526.0
2006-04-28 16:43:00,2.03489,2.03529,2.03489,2.03517,7495196.0
2006-04-28 16:44:00,2.03465,2.0352,2.03465,2.03514,10262623.0
2006-04-28 16:45:00,2.03508,2.03525,2.03497,2.03497,9890458.0
2006-04-28 16:46:00,2.03488,2.03488,2.03455,2.03455,6819824.0
2006-04-28 16:47:00,2.03449,2.03474,2.03442,2.03474,7909694.0
2006-04-28 16:48:00,2.03483,2.03509,2.03483,2.03502,359719.0
2006-04-28 16:49:00,2.03522,2.0354,2.03519,2.03538,3635821.0
2006-04-28 16:50:00,2.03545,2.03578,2.03542,2.03578,11078504.0
2006-04-28 16:54:00,2.03579,2.03606,2.03579,2.03606,9589139.0
2006-04-28 16:55:00,2.03605,2.03644,2.03605,2.03644,5460758.0
2006-04-28 16:56:00,2.03649,2.03677,2.03642,2.03677,5654400.0
2006-04-28 16:57:00,2.03683,2.03727,2.03683,2.03727,12051986.0
2006-04-28 16:58:00,2.03746,2.03757,2.03738,2.03751,6081789.0
2006-04-28 16:59:00,2.03745,2.03745,2.03683,2.03683,8136261.0
2006-04-28 17:00:00,2.03658,2.03658,2.03626,2.03626,3810516.0
2006-04-28 17:01:00,2.03617,2.03661,2.03617,2.0364,1228799.0
2006-04-28 17:02:00,2.03631,2.03641,2.03603,2.03641,6315840.0
2006-04-28 17:03:00,2.03669,2.03716,2.03669,2.0369,687995.0
2006-04-28 17:04:00,2.03669,2.03691,2.03669,2.03686,7118472.0
2006-04-28 17:05:00,2.03683,2.03683,2.03679,2.03679,1577348.0
2006-04-28 17:06:00,2.03689,2.03711,2.03689,2.03711,2252094.0
2006-04-28 17:07:00,2.03707,2.03791,2.03707,2.03791,2865582.0
2006-04-28 17:08:00,2.03794,2.03852,2.03794,2.03852,12350245.0
2006-04-28 17:09:00,2.03859,2.03909,2.03859,2.03909,6518589.0
2006-04-28 17:10:00,2.03917,2.03952,2.03917,2.03952,2391434.0
2006-04-28 17:11:00,2.03964,2.04013,2.03964,2.04013,2065668.0
2006-04-28 17:12:00,2.04018,2.04018,2.04017,2.04017,1387067.0
2006-04-28 17:13:00,2.0403,2.041,2.04004,2.041,21580604.0
2006-04-28 17:14:00,2.04113,2.04153,2.04113,2.04153,11998134.0
2006-04-28 17:15:00,2.0417,2.04206,2.0417,2.04206,2208470.0
2006-04-28 17:16:00,2.04179,2.04179,2.04179,2.04179,1234531.0
2006-04-28 17:17:00,2.04168,2.04173,2.04144,2.04144,6419718.0
2006-04-28 17:18:00,2.04128,2.04128,2.04086,2.04086,732833.0
2006-04-28 17:19:00,2.04103,2.04192,2.04103,2.04185,2082327.0
2006-04-28 17:20:00,2.04167,2.04167,2.0414,2.0414,2610011.0
2006-04-28 17:21:00,2.04142,2.04142,2.04096,2.04096,7069505.0
2006-04-28 17:22:00,2.04103,2.04103,2.0407,2.0407,1730989.0
2006-04-28 17:23:00,2.0407,2.0407,2.0405,2.04063,4135298.0
2006-04-28 17:24:00,2.04058,2.04058,2.04019,2.04019,1136164.0
2006-04-28 17:25:00,2.04019,2.04052,2.04017,2.04052,1491457.0
2006-04-28 17:26:00,2.04041,2.04041,2.04001,2.04024,13488745.0
2006-04-28 17:33:00,2.04009,2.04009,2.03955,2.03955,7971505.0
2006-04-28 17:34:00,2.03931,2.03931,2.03912,2.03931,1817920.0
2006-04-28 17:35:00,2.03929,2.03934,2.03924,2.03934,5453607.0
2006-04-28 17:36:00,2.03929,2.03972,2.03929,2.03972,2214083.0
2006-04-28 17:37:00,2.03992,2.04006,2.0398,2.0398,2623853.0
2006-04-28 17:38:00,2.03967,2.0399,2.03967,2.03981,13454960.0
2006-04-28 17:39:00,2.03998,2.04005,2.03986,2.03986,3655673.0
2006-04-28 17:40:00,2.0398,2.03995,2.03971,2.03995,7907220.0
2006-04-28 17:41:00,2.03973,2.04003,2.03973,2.03993,9959595.0
2006-04-28 17:42:00,2.04,2.04012,2.03998,2.03998,12779619.0
2006-04-28 17:43:00,2.03988,2.03988,2.03907,2.03907,7030437.0
2006-04-28 17:44:00,2.0395,2.0395,2.03903,2.03903,5049192.0
2006-04-28 17:45:00,2.03902,2.03915,2.03892,2.03915,5204512.0
2006-04-28 17:46:00,2.03924,2.03946,2.03924,2.03946,1359505.0
2006-04-28 17:47:00,2.03956,2.03963,2.0393,2.03963,5257611.0
2006-04-28 17:48:00,2.03987,2.0401,2.03987,2.0401,5412330.0
2006-04-28 17:49:00,2.03997,2.03997,2.03936,2.03936,7564998.0
2006-04-28 17:50:00,2.03954,2.03961,2.03948,2.03955,2538780.0
2006-04-28 17:51:00,2.03955,2.03982,2.03953,2.03982,6997305.0
2006-04-28 17:52:00,2.03981,2.03987,2.0397,2.03987,10642893.0
2006-04-28 17:53:00,2.03988,2.04,2.03988,2.04,14943199.0
2006-04-28 17:54:00,2.03984,2.03984,2.03953,2.03962,203138.0
2006-04-28 17:55:00,2.03965,2.03974,2.0395,2.0397,1722625.0
2006-04-28 17:56:00,2.03984,2.03984,2.03971,2.03978,15920139.0
2006-04-28 17:57:00,2.0398,2.0398,2.03947,2.03947,924124.0
2006-04-28 17:58:00,2.03948,2.03965,2.03944,2.03965,9232370.0
2006-04-28 17:59:00,2.03991,2.04,2.03988,2.03989,1214355.0
2006-04-28 18:04:00,2.03986,2.04021,2.03986,2.04,3008676.0
2006-04-28 18:06:00,2.04012,2.04012,2.03982,2.03982,13453934.0
2006-04-28 18:07:00,2.03984,2.03998,2.03966,2.03998,8568581.0
2006-04-28 18:13:00,2.03986,2.04001,2.03986,2.04001,107446.0
2006-04-28 18:14:00,2.04017,2.04056,2.04017,2.04054,1518689.0
2006-04-28 18:15:00,2.04065,2.04121,2.04065,2.04121,10595443.0
2006-04-28 18:16:00,2.04131,2.04172,2.04131,2.0417,2752909.0
2006-04-28 18:17:00,2.04198,2.04213,2.04194,2.04194,21284914.0
2006-04-28 18:18:00,2.04182,2.04188,2.04171,2.04171,12849200.0
2006-04-28 18:19:00,2.04174,2.04174,2.04142,2.04143,14265569.0
2006-04-28 18:20:00,2.04144,2.04148,2.04144,2.04147,3206964.0
2006-04-28 18:21:00,2.04146,2.04162,2.04116,2.04157,10072250.0
2006-04-28 18:22:00,2.04163,2.04164,2.04135,2.04135,548334.0
2006-04-28 18:23:00,2.04135,2.04138,2.04124,2.04133,2628436.0
2006-04-28 18:24:00,2.04128,2.04128,2.04098,2.04098,2010290.0
2006-04-28 18:25:00,2.04092,2.04092,2.04039,2.04039,2837834.0
2006-04-28 18:26:00,2.04022,2.04022,2.04002,2.04017,6317621.0
2006-04-28 18:27:00,2.04006,2.04016,2.03994,2.03999,4008075.0
2006-04-28 18:28:00,2.04006,2.04033,2.04006,2.04033,7214136.0
2006-04-28 18:29:00,2.04026,2.04026,2.04002,2.04002,31398746.0
2006-04-28 18:30:00,2.03998,2.04017,2.03989,2.04017,4754577.0
2006-04-28 18:31:00,2.03994,2.04019,2.03994,2.04016,1239724.0
2006-04-28 18:32:00,2.04025,2.04043,2.04025,2.04043,5992692.0
2006-04-28 18:33:00,2.04041,2.04042,2.04024,2.04029,2459194.0
2006-04-28 18:34:00,2.04016,2.04026,2.04013,2.04013,1969698.0
2006-04-28 18:35:00,2.04009,2.04009,2.03973,2.03973,726141.0
2006-04-28 18:36:00,2.03969,2.03979,2.03966,2.03967,3918686.0
2006-04-28 18:37:00,2.0392,2.03963,2.0392,2.03931,6840365.0
2006-04-28 18:38:00,2.03954,2.03961,2.03946,2.03952,2482316.0
2006-04-28 18:39:00,2.03971,2.03981,2.03949,2.03949,18518306.0
2006-04-28 18:40:00,2.03934,2.03934,2.03886,2.03914,13870237.0
2006-04-28 18:41:00,2.03905,2.03905,2.03868,2.03868,7988349.0
2006-04-28 18:42:00,2.03864,2.03875,2.03853,2.03855,9633798.0
2006-04-28 18:43:00,2.03848,2.03848,2.03813,2.03813,753479.0
2006-04-28 18:44:00,2.03813,2.03813,2.03796,2.03802,3538674.0
2006-04-28 18:45:00,2.03805,2.03806,2.0378,2.0378,6532584.0
2006-04-28 18:46:00,2.03766,2.0377,2.03753,2.03759,11826566.0
2006-04-28 18:47:00,2.03759,2.03765,2.03759,2.03762,328691.0
2006-04-28 18:48:00,2.03754,2.03776,2.03754,2.03754,4050458.0
2006-04-28 18:49:00,2.03757,2.03767,2.03757,2.03766,2164917.0
2006-04-28 18:50:00,2.03773,2.03785,2.03746,2.03746,5186512.0
2006-04-28 18:51:00,2.038,2.03855,2.038,2.03855,9087837.0
2006-04-28 18:52:00,2.03872,2.03906,2.03872,2.03906,1496555.0
2006-04-28 18:53:00,2.03906,2.03906,2.03888,2.0389,7663019.0
2006-04-28 18:54:00,2.03884,2.03884,2.03843,2.03848,5738409.0
2006-04-28 18:55:00,2.03857,2.03857,2.03808,2.03808,6986362.0
2006-04-28 18:56:00,2.03787,2.03787,2.03753,2.03753,1323021.0
2006-04-28 18:57:00,2.03756,2.03756,2.03644,2.0365,14978462.0
2006-04-28 18:58:00,2.03649,2.03649,2.03601,2.03601,11351165.0
2006-04-28 18:59:00,2.03596,2.03604,2.03586,2.03604,15473389.0
2006-04-28 19:00:00,2.0362,2.03634,2.0362,2.03628,2496799.0
2006-04-28 19:01:00,2.03608,2.03608,2.03589,2.03589,693388.0
2006-04-28 19:02:00,2.03567,2.03567,2.03553,2.03559,20526560.0
2006-04-28 19:08:00,2.03547,2.03643,2.03547,2.03643,6701690.0
2006-04-28 19:09:00,2.03639,2.03683,2.03639,2.03683,751290.0
2006-04-28 19:10:00,2.03679,2.03679,2.03624,2.03624,4230404.0
2006-04-28 19:11:00,2.0364,2.03652,2.03638,2.03652,992649.0
2006-04-28 19:12:00,2.03644,2.03646,2.03631,2.03631,1977017.0
2006-04-28 19:13:00,2.03636,2.03652,2.03607,2.03607,18429410.0
2006-04-28 19:14:00,2.03613,2.03648,2.03609,2.03648,6819209.0
2006-04-28 19:15:00,2.0364,2.03661,2.03638,2.03657,3384846.0
2006-04-28 19:16:00,2.03654,2.03661,2.03639,2.03661,5282997.0
2006-04-28 19:17:00,2.03668,2.03691,2.03664,2.03691,11075198.0
2006-04-28 19:18:00,2.03716,2.03729,2.037,2.03729,3094843.0
2006-04-28 19:19:00,2.03744,2.03751,2.03741,2.03748,1385922.0
2006-04-28 19:20:00,2.03749,2.03749,2.03725,2.03725,4716814.0
2006-04-28 19:21:00,2.03734,2.03748,2.03734,2.03748,5716911.0
2006-04-28 19:22:00,2.03765,2.03782,2.03765,2.03782,3645143.0
2006-04-28 19:24:00,2.0378,2.03844,2.0378,2.03844,1878638.0
2006-04-28 19:25:00,2.03846,2.03875,2.03845,2.03845,7149493.0
2006-04-28 19:26:00,2.03867,2.03905,2.03842,2.03905,10394690.0
2006-04-28 19:27:00,2.03921,2.03946,2.03911,2.03911,2020295.0
2006-04-28 19:28:00,2.03902,2.03903,2.03876,2.03876,1965125.0
2006-04-28 19:29:00,2.03884,2.03886,2.0388,2.03883,2397039.0
2006-04-28 19:30:00,2.03877,2.03877,2.03873,2.03875,389349.0
2006-04-28 19:31:00,2.03864,2.03866,2.03848,2.03866,4945087.0
2006-04-28 19:32:00,2.03893,2.03903,2.03856,2.03887,10827143.0
2006-04-28 19:33:00,2.0389,2.03907,2.0389,2.03907,2533865.0
2006-04-28 19:34:00,2.0391,2.0391,2.03879,2.03889,9500908.0
2006-04-28 19:35:00,2.03901,2.0391,2.0389,2.0389,6632935.0
2006-04-28 19:36:00,2.03874,2.03874,2.03827,2.03827,2828254.0
2006-04-28 19:37:00,2.03845,2.03856,2.03845,2.03856,2442484.0
2006-04-28 19:38:00,2.03858,2.03896,2.03858,2.03896,2398240.0
2006-04-28 19:39:00,2.03913,2.03941,2.03907,2.03941,2857518.0
2006-04-28 19:40:00,2.03925,2.0395,2.03925,2.03942,6843905.0
2006-04-28 19:41:00,2.03942,2.03948,2.03937,2.03948,8481135.0
2006-04-28 19:42:00,2.03953,2.03978,2.03953,2.03978,4248566.0
2006-04-28 19:43:00,2.03972,2.03972,2.03949,2.03953,3968731.0
2006-04-28 19:44:00,2.03946,2.03971,2.03946,2.03971,13344005.0
2006-04-28 19:45:00,2.03979,2.03979,2.03959,2.03959,9329051.0
2006-04-28 19:46:00,2.03957,2.03965,2.03941,2.03941,6970855.0
2006-04-28 19:47:00,2.0392,2.03948,2.0392,2.03938,7380896.0
2006-04-28 19:48:00,2.0394,2.0394,2.03921,2.03939,7110536.0
2006-04-28 19:49:00,2.03937,2.03942,2.03937,2.03942,5638103.0
2006-04-28 19:50:00,2.03928,2.03962,2.03928,2.03962,1314632.0
2006-04-28 19:51:00,2.03968,2.04013,2.03965,2.03983,2478621.0
2006-04-28 19:52:00,2.03958,2.03958,2.03907,2.03935,3619853.0
2006-04-28 19:53:00,2.03942,2.03942,2.03925,2.0393,1756204.0
2006-04-28 19:54:00,2.03932,2.03961,2.03932,2.03961,548597.0
2006-04-28 19:55:00,2.03972,2.03989,2.03967,2.03988,15977144.0
2006-04-28 19:56:00,2.0399,2.0399,2.03957,2.03968,4182360.0
2006-04-28 19:57:00,2.03972,2.03973,2.03949,2.03949,16592823.0
2006-04-28 19:58:00,2.03961,2.03961,2.03947,2.03953,6490191.0
2006-04-28 19:59:00,2.03961,2.0398,2.03959,2.0398,4882776.0
2006-04-28 20:00:00,2.03996,2.04016,2.03996,2.04006,5988051.0
2006-04-28 20:01:00,2.04006,2.04012,2.03996,2.03998,5332416.0
2006-04-28 20:02:00,2.03994,2.03998,2.03971,2.03998,12174378.0
2006-04-28 20:03:00,2.04008,2.04019,2.04006,2.04006,2783629.0
2006-04-28 20:04:00,2.04003,2.04008,2.03973,2.03973,6191626.0
2006-04-28 20:05:00,2.03964,2.03985,2.03958,2.03985,9267622.0
2006-04-28 20:06:00,2.03995,2.04013,2.03995,2.04008,12526610.0
2006-04-28 20:07:00,2.03972,2.03978,2.03955,2.03969,2960683.0
2006-04-28 20:08:00,2.0396,2.0396,2.03934,2.03934,6170322.0
2006-04-28 20:09:00,2.03929,2.03936,2.03896,2.03902,16604051.0
2006-04-28 20:10:00,2.03919,2.03945,2.03915,2.03945,4637838.0
2006-04-28 20:11:00,2.03953,2.03953,2.03945,2.03947,6597430.0
2006-04-28 20:12:00,2.03977,2.03992,2.03977,2.03988,1831262.0
2006-04-28 20:13:00,2.04012,2.04015,2.04011,2.04015,649500.0
2006-04-28 20:14:00,2.04012,2.0403,2.04006,2.04007,4781994.0
2006-04-28 20:15:00,2.04025,2.04029,2.03997,2.04027,11802866.0
2006-04-28 20:16:00,2.04037,2.04048,2.04037,2.04037,8837062.0
2006-04-28 20:17:00,2.04035,2.04035,2.04012,2.04012,4752379.0
2006-04-28 20:18:00,2.04022,2.04022,2.03997,2.04014,14433969.0
2006-04-28 20:19:00,2.04014,2.04015,2.04002,2.04002,1124480.0
2006-04-28 20:20:00,2.0399,2.0399,2.03973,2.0398,2783594.0
2006-04-28 20:21:00,2.03974,2.03974,2.03959,2.03968,1888848.0
2006-04-28 20:22:00,2.03967,2.04008,2.03967,2.04005,3403776.0
2006-04-28 20:23:00,2.04,2.04,2.03995,2.03995,81920.0
2006-04-28 20:24:00,2.03988,2.03988,2.03966,2.03966,5125191.0
2006-04-28 20:25:00,2.03967,2.03967,2.0394,2.0394,238770.0
2006-04-28 20:26:00,2.03932,2.03932,2.03911,2.03921,3471899.0
2006-04-28 20:27:00,2.03923,2.03923,2.03907,2.03907,556701.0
2006-04-28 20:28:00,2.03903,2.03908,2.0389,2.03908,6581840.0
2006-04-28 20:29:00,2.03907,2.03921,2.03899,2.03921,3309106.0
2006-04-28 20:30:00,2.03918,2.03944,2.03918,2.03938,477425.0
2006-04-28 20:31:00,2.03932,2.03935,2.03911,2.03911,5703088.0
2006-04-28 20:32:00,2.03904,2.03904,2.03888,2.03888,1359465.0
2006-04-28 20:33:00,2.03882,2.03882,2.0384,2.0384,8375180.0
2006-04-28 20:34:00,2.03866,2.03888,2.03866,2.03875,11614358.0
2006-04-28 20:35:00,2.03879,2.03879,2.03855,2.03875,3755548.0
2006-04-28 20:36:00,2.03874,2.03874,2.03846,2.03846,491722.0
2006-04-28 20:37:00,2.0381,2.03829,2.0381,2.03829,6511674.0
2006-04-28 20:38:00,2.03818,2.03818,2.03809,2.03809,180539.0
2006-04-28 20:39:00,2.03808,2.03826,2.03803,2.03826,320726.0
2006-04-28 20:40:00,2.03823,2.03847,2.03818,2.03841,23193233.0
2006-04-28 20:41:00,2.03808,2.03838,2.03808,2.03838,7682103.0
2006-04-28 20:42:00,2.03849,2.03851,2.03825,2.03825,2725064.0
2006-04-28 20:43:00,2.03823,2.03826,2.03816,2.03819,1982102.0
2006-04-28 20:44:00,2.03811,2.03822,2.03808,2.03813,3703370.0
2006-04-28 20:45:00,2.03826,2.03836,2.03819,2.03819,15952069.0
2006-04-28 20:46:00,2.03802,2.03802,2.03782,2.03796,8657016.0
2006-04-28 20:47:00,2.03785,2.03785,2.0374,2.03755,5393663.0
2006-04-28 20:48:00,2.03771,2.03806,2.03771,2.03806,9543137.0
2006-04-28 20:49:00,2.03813,2.0382,2.03803,2.0382,2131241.0
2006-04-28 20:50:00,2.03808,2.03832,2.03808,2.03813,1816078.0
2006-04-28 20:51:00,2.0382,2.03831,2.0382,2.03822,6644578.0
2006-04-28 20:52:00,2.03836,2.03838,2.03836,2.03838,76389.0
2006-04-28 20:53:00,2.03846,2.03854,2.03836,2.03853,575704.0
2006-04-28 20:54:00,2.03872,2.03872,2.03844,2.03846,2790138.0
2006-04-28 20:55:00,2.03847,2.03852,2.03846,2.03846,7713543.0
2006-04-28 20:56:00,2.03845,2.03848,2.03831,2.03835,4092075.0
2006-04-28 20:57:00,2.03829,2.03829,2.03807,2.03819,2394071.0
2006-04-28 20:58:00,2.03826,2.03828,2.03813,2.03813,2543295.0
2006-04-28 20:59:00,2.03816,2.03816,2.03788,2.03788,2512872.0
2006-04-28 21:00:00,2.03776,2.03777,2.03724,2.03724,3381622.0
2006-04-28 21:01:00,2.03729,2.03729,2.03701,2.03701,2428010.0
2006-04-28 21:02:00,2.03697,2.03698,2.03665,2.03665,14252561.0
2006-04-28 21:03:00,2.03654,2.03654,2.03625,2.03625,1976972.0
2006-04-28 21:04:00,2.03616,2.03616,2.03608,2.03608,1121290.0
2006-04-28 21:05:00,2.03601,2.03601,2.0355,2.0355,2485323.0
2006-04-28 21:06:00,2.0355,2.0355,2.03508,2.03508,2525357.0
2006-04-28 21:07:00,2.03492,2.03492,2.03429,2.03429,8956756.0
2006-04-28 21:08:00,2.03421,2.03421,2.0341,2.0341,159479.0
2006-04-28 21:09:00,2.034,2.03431,2.034,2.03431,1641912.0
2006-04-28 21:10:00,2.03443,2.03485,2.03443,2.03485,3484168.0
2006-04-28 21:11:00,2.03484,2.03506,2.03484,2.03498,698696.0
2006-04-28 21:12:00,2.03501,2.03501,2.03466,2.03466,5634980.0
2006-04-28 21:13:00,2.03474,2.03474,2.03432,2.03432,9181245.0
2006-04-28 21:14:00,2.03444,2.03453,2.03444,2.03453,1296965.0
2006-04-28 21:15:00,2.0346,2.03477,2.0346,2.03475,7077747.0
2006-04-28 21:16:00,2.03472,2.03472,2.0343,2.03441,3938758.0
2006-04-28 21:17:00,2.03438,2.03453,2.03438,2.03441,15046175.0
2006-04-28 21:18:00,2.0346,2.03462,2.03453,2.03453,246872.0
2006-04-28 21:19:00,2.03441,2.03441,2.03415,2.03415,4167395.0
2006-04-28 21:20:00,2.03422,2.03442,2.03422,2.03442,945782.0
2006-04-28 21:21:00,2.0344,2.03454,2.03426,2.03454,6179109.0
2006-04-28 21:22:00,2.03491,2.03504,2.03491,2.03504,1855661.0
2006-04-28 21:24:00,2.03512,2.03539,2.0351,2.03539,8105604.0
2006-04-28 21:25:00,2.0354,2.03543,2.0353,2.0354,6151659.0
2006-04-28 21:26:00,2.03532,2.03555,2.03532,2.03555,1184125.0
2006-04-28 21:27:00,2.03562,2.03584,2.03562,2.03584,185637.0
2006-04-28 21:28:00,2.03603,2.0363,2.03603,2.0363,15872437.0
2006-04-28 21:29:00,2.03632,2.03632,2.03615,2.03628,2304542.0
2006-04-28 21:30:00,2.03621,2.03665,2.03617,2.03665,1442580.0
2006-04-28 21:31:00,2.03664,2.03664,2.03654,2.03657,3081038.0
2006-04-28 21:32:00,2.03653,2.03653,2.0365,2.0365,1893131.0
2006-04-28 21:33:00,2.03647,2.03653,2.03647,2.03653,10113620.0
2006-04-28 21:34:00,2.03649,2.03663,2.03631,2.03663,3660756.0
2006-04-28 21:35:00,2.03661,2.03672,2.03654,2.0367,4823923.0
2006-04-28 21:36:00,2.037,2.03712,2.03689,2.03696,4243259.0
2006-04-28 21:37:00,2.03702,2.03709,2.03687,2.03687,8379190.0
2006-04-28 21:38:00,2.03672,2.03688,2.03652,2.03688,4805753.0
2006-04-28 21:39:00,2.037,2.0373,2.037,2.0373,2082641.0
2006-04-28 21:40:00,2.03728,2.03728,2.03698,2.03698,8521505.0
2006-04-28 21:41:00,2.03694,2.03694,2.0368,2.03686,910929.0
2006-04-28 21:42:00,2.03678,2.03687,2.03645,2.0365,8457490.0
2006-04-28 21:43:00,2.03644,2.03644,2.03611,2.03611,3533693.0
2006-04-28 21:44:00,2.03616,2.03621,2.03586,2.0361,4927591.0
2006-04-28 21:45:00,2.03616,2.03618,2.03616,2.03618,357453.0
2006-04-28 21:46:00,2.03629,2.03635,2.03629,2.03635,4482674.0
2006-04-28 21:47:00,2.03641,2.03681,2.03641,2.03677,1744977.0
2006-04-28 21:48:00,2.03686,2.03704,2.03686,2.03694,976749.0
2006-04-28 21:49:00,2.03708,2.03726,2.03708,2.03726,1422266.0
2006-04-28 21:50:00,2.03728,2.03758,2.03728,2.03754,1115208.0
2006-04-28 21:51:00,2.03754,2.0377,2.03754,2.03769,4479281.0
2006-04-28 21:52:00,2.03771,2.03774,2.03771,2.03774,423705.0
2006-04-28 21:53:00,2.03741,2.03801,2.03741,2.03801,8944189.0
2006-04-28 21:54:00,2.03804,2.0383,2.03804,2.03821,10967850.0
2006-04-28 21:55:00,2.03837,2.03852,2.03837,2.03847,213157.0
2006-04-28 21:56:00,2.03858,2.03858,2.03846,2.03846,4019097.0
2006-04-28 21:57:00,2.03832,2.03832,2.03804,2.03804,2125298.0
2006-04-28 21:58:00,2.03824,2.03838,2.03824,2.03838,1543240.0
2006-04-28 21:59:00,2.03829,2.03829,2.03798,2.03813,4318431.0
2006-04-28 22:00:00,2.03822,2.03831,2.03813,2.03813,22730432.0
2006-04-28 22:01:00,2.03805,2.03805,2.03771,2.03771,9393298.0
2006-04-28 22:02:00,2.03767,2.03774,2.03767,2.0377,4490554.0
2006-04-28 22:03:00,2.03762,2.03794,2.03762,2.03794,9834401.0
2006-04-28 22:04:00,2.03801,2.0383,2.0379,2.0383,1722853.0
2006-04-28 22:05:00,2.03851,2.03851,2.03822,2.03822,1046734.0
2006-04-28 22:06:00,2.03836,2.03867,2.03836,2.03867,2603309.0
2006-04-28 22:07:00,2.03879,2.03897,2.03879,2.0389,13258313.0
2006-04-28 22:08:00,2.03893,2.039,2.03875,2.03875,4056811.0
2006-04-28 22:09:00,2.03863,2.03865,2.03847,2.03857,900832.0
2006-04-28 22:10:00,2.03869,2.03879,2.03869,2.03879,285868.0
2006-04-28 22:11:00,2.039,2.03963,2.039,2.03963,12949204.0
2006-04-28 22:12:00,2.03961,2.03963,2.03961,2.03963,501010.0
2006-04-28 22:13:00,2.03954,2.03977,2.03941,2.03977,13178517.0
2006-04-28 22:14:00,2.0398,2.0398,2.03953,2.03953,2560117.0
2006-04-28 22:15:00,2.03942,2.03943,2.03917,2.03941,7122371.0
2006-04-28 22:16:00,2.03939,2.03939,2.039,2.03926,4314736.0
2006-04-28 22:17:00,2.03922,2.03923,2.03913,2.03913,11244321.0
2006-04-28 22:18:00,2.03926,2.03935,2.03926,2.03935,2509121.0
2006-04-28 22:19:00,2.03924,2.03924,2.03905,2.03921,6061055.0
2006-04-28 22:20:00,2.03923,2.03923,2.03895,2.0391,658416.0
2006-04-28 22:21:00,2.03908,2.03908,2.03887,2.03894,2333783.0
2006-04-28 22:22:00,2.03901,2.03917,2.03898,2.03898,8976729.0
2006-04-28 22:23:00,2.03906,2.03906,2.03886,2.03899,1585168.0
2006-04-28 22:24:00,2.03908,2.0392,2.03908,2.0392,837525.0
2006-04-28 22:25:00,2.03912,2.03912,2.03862,2.03862,4523893.0
2006-04-28 22:26:00,2.03873,2.03881,2.03873,2.03881,182319.0
2006-04-28 22:27:00,2.03878,2.03903,2.03878,2.03902,7627197.0
2006-04-28 22:28:00,2.03908,2.03908,2.03862,2.03868,2175189.0
2006-04-28 22:29:00,2.03841,2.03841,2.03785,2.03785,10639614.0
2006-04-28 22:30:00,2.0379,2.03836,2.0379,2.03809,10395467.0
2006-04-28 22:31:00,2.03794,2.03816,2.03791,2.03816,6648763.0
2006-04-28 22:32:00,2.03814,2.03814,2.03799,2.03801,6442179.0
2006-04-28 22:33:00,2.03804,2.0381,2.03773,2.03791,1598402.0
2006-04-28 22:34:00,2.0381,2.03829,2.0381,2.03829,13490517.0
2006-04-28 22:35:00,2.03829,2.03829,2.03808,2.03813,437656.0
2006-04-28 22:36:00,2.03806,2.03816,2.03789,2.03816,5225746.0
2006-04-28 22:37:00,2.038,2.03817,2.03787,2.03787,1679775.0
2006-04-28 22:38:00,2.03802,2.03818,2.03802,2.03812,7105110.0
2006-04-28 22:39:00,2.03825,2.03833,2.03825,2.03833,3229242.0
2006-04-28 22:40:00,2.03827,2.03842,2.03827,2.03842,1092655.0
2006-04-28 22:41:00,2.03843,2.03843,2.03842,2.03842,2088208.0
2006-04-28 22:43:00,2.03839,2.03849,2.03821,2.03821,1138682.0
2006-04-28 22:45:00,2.0382,2.0382,2.03795,2.03795,2116770.0
2006-04-28 22:46:00,2.03798,2.03808,2.03792,2.03792,4545295.0
2006-04-28 22:47:00,2.03795,2.03795,2.03773,2.03779,636431.0
2006-04-28 22:48:00,2.03799,2.03827,2.03799,2.03827,2614803.0
2006-04-28 22:49:00,2.03833,2.03838,2.03825,2.03826,11710149.0
2006-04-28 22:50:00,2.03824,2.03825,2.03807,2.03825,2364840.0
2006-04-28 22:51:00,2.03818,2.03876,2.03818,2.03876,1081817.0
2006-04-28 22:52:00,2.03874,2.03874,2.03845,2.03845,895100.0
2006-04-28 22:53:00,2.0385,2.0385,2.03834,2.03838,1863804.0
2006-04-28 22:54:00,2.03829,2.03829,2.0382,2.03826,591057.0
2006-04-28 22:55:00,2.03807,2.03811,2.03801,2.03801,4528820.0
2006-04-28 22:56:00,2.03787,2.0381,2.03781,2.0381,17481989.0
2006-04-28 22:57:00,2.03808,2.03827,2.03801,2.03827,8334545.0
2006-04-28 22:58:00,2.03823,2.03884,2.03823,2.03884,2052864.0
2006-04-28 22:59:00,2.03864,2.03871,2.0385,2.0385,2803830.0
2006-04-30 23:35:00,2.03737,2.03737,2.03652,2.03652,2652296.0
2006-04-30 23:38:00,2.03625,2.03625,2.03609,2.03609,1211847.0
2006-04-30 23:42:00,2.03613,2.03613,2.03598,2.036,4324763.0
2006-04-30 23:48:00,2.03592,2.03592,2.03565,2.03587,3276476.0
2006-04-30 23:49:00,2.03581,2.03597,2.03581,2.03597,1557206.0
2006-04-30 23:50:00,2.03598,2.03598,2.03567,2.03567,550213.0
2006-04-30 23:52:00,2.03555,2.03573,2.03555,2.03573,2795494.0
2006-04-30 23:54:00,2.03582,2.03616,2.03582,2.03607,2913750.0
2006-04-30 23:57:00,2.03608,2.03608,2.03595,2.03595,15870735.0
2006-05-01 00:00:00,2.03592,2.03606,2.03587,2.03587,2783480.0
2006-05-01 00:01:00,2.03602,2.0365,2.03602,2.0365,5470943.0
2006-05-01 00:02:00,2.03654,2.03667,2.03654,2.03667,321693.0
2006-05-01 00:03:00,2.03663,2.03684,2.03663,2.03684,3449368.0
2006-05-01 00:04:00,2.03689,2.03699,2.03689,2.03699,12989407.0
2006-05-01 00:05:00,2.03696,2.03713,2.03696,2.03713,6496186.0
2006-05-01 00:06:00,2.0372,2.03721,2.0372,2.03721,1084872.0
2006-05-01 00:08:00,2.0373,2.03743,2.0373,2.03743,2302705.0
2006-05-01 00:09:00,2.03753,2.03773,2.03753,2.03773,4283085.0
2006-05-01 00:10:00,2.03774,2.03786,2.03774,2.03786,1291052.0
2006-05-01 00:11:00,2.03777,2.03777,2.03716,2.03717,7663696.0
2006-05-01 00:16:00,2.03699,2.03721,2.03699,2.03721,2589471.0
2006-05-01 00:18:00,2.0375,2.03753,2.0375,2.03753,2366530.0
2006-05-01 00:19:00,2.03764,2.03782,2.03764,2.03782,938045.0
2006-05-01 00:31:00,2.03808,2.03808,2.038,2.038,546478.0
2006-05-01 00:32:00,2.03796,2.03796,2.03743,2.03743,1139916.0
2006-05-01 00:33:00,2.03757,2.03757,2.0373,2.03736,3073823.0
2006-05-01 00:34:00,2.03731,2.03731,2.03703,2.03703,5492526.0
2006-05-01 00:35:00,2.03681,2.03701,2.03681,2.03701,411987.0
2006-05-01 00:36:00,2.03716,2.03741,2.03716,2.03741,1501649.0
2006-05-01 00:37:00,2.03746,2.03777,2.03744,2.03777,1337171.0
2006-05-01 00:38:00,2.03779,2.03803,2.03779,2.03803,1752398.0
2006-05-01 00:39:00,2.0381,2.03812,2.0381,2.03812,128897.0
2006-05-01 00:40:00,2.03822,2.03822,2.03793,2.03793,538458.0
2006-05-01 00:41:00,2.03792,2.03803,2.03789,2.03803,351307.0
2006-05-01 00:42:00,2.03814,2.03885,2.03812,2.03885,7644643.0
2006-05-01 00:43:00,2.03879,2.03879,2.03857,2.03857,476722.0
2006-05-01 00:44:00,2.03852,2.0389,2.03852,2.03873,4732104.0
2006-05-01 00:45:00,2.03879,2.03879,2.03823,2.03823,3761795.0
2006-05-01 00:48:00,2.03829,2.03863,2.03829,2.03857,9109408.0
2006-05-01 00:49:00,2.03849,2.03849,2.03833,2.03833,592600.0
2006-05-01 00:51:00,2.03842,2.03863,2.03839,2.03862,1227370.0
2006-05-01 00:52:00,2.03878,2.03878,2.03871,2.03875,647116.0
2006-05-01 00:53:00,2.03883,2.0394,2.03883,2.0394,1003324.0
2006-05-01 00:55:00,2.03933,2.03935,2.03927,2.03935,1371901.0
2006-05-01 00:57:00,2.03938,2.03938,2.03921,2.03921,4772604.0
2006-05-01 01:01:00,2.03913,2.03929,2.03909,2.03909,6180562.0
2006-05-01 01:02:00,2.03913,2.03913,2.03872,2.03872,3785929.0
2006-05-01 01:03:00,2.03873,2.03873,2.03836,2.03836,68031.0
2006-05-01 01:04:00,2.0383,2.0383,2.03789,2.03789,2139375.0
2006-05-01 01:05:00,2.03782,2.03856,2.03782,2.03856,3136585.0
2006-05-01 01:06:00,2.03849,2.03854,2.03822,2.03822,4541625.0
2006-05-01 01:07:00,2.03812,2.03812,2.03766,2.03766,5735143.0
2006-05-01 01:08:00,2.03768,2.03768,2.03764,2.03764,54592.0
2006-05-01 01:09:00,2.03771,2.03796,2.03771,2.03796,246417.0
2006-05-01 01:10:00,2.03812,2.03824,2.03803,2.03803,36449281.0
2006-05-01 01:11:00,2.03793,2.03798,2.03788,2.03788,7494692.0
2006-05-01 01:12:00,2.03784,2.03784,2.03778,2.03778,12845478.0
2006-05-01 01:14:00,2.03769,2.03769,2.03758,2.03758,15850867.0
2006-05-01 01:16:00,2.03754,2.03754,2.03736,2.03736,4485001.0
2006-05-01 01:17:00,2.03741,2.03741,2.03691,2.03691,22008904.0
2006-05-01 01:18:00,2.03693,2.03693,2.03659,2.03686,1987540.0
2006-05-01 01:19:00,2.03687,2.03709,2.03687,2.03704,3576687.0
2006-05-01 01:20:00,2.03701,2.0373,2.03695,2.0373,3289864.0
2006-05-01 01:21:00,2.03744,2.03772,2.03744,2.03769,511162.0
2006-05-01 01:22:00,2.0377,2.0377,2.03759,2.03759,236436.0
2006-05-01 01:25:00,2.03744,2.0375,2.03716,2.03716,4167254.0
2006-05-01 01:26:00,2.03678,2.03685,2.03676,2.03676,1339416.0
2006-05-01 01:28:00,2.0367,2.03689,2.03646,2.03689,1292691.0
2006-05-01 01:29:00,2.03712,2.03772,2.03712,2.03738,4406758.0
2006-05-01 01:30:00,2.03699,2.03699,2.03684,2.03685,5779311.0
2006-05-01 01:34:00,2.03688,2.03699,2.03688,2.03699,2256645.0
2006-05-01 01:35:00,2.03702,2.03704,2.03694,2.03701,4329320.0
2006-05-01 01:39:00,2.03699,2.03699,2.0369,2.0369,14989677.0
2006-05-01 01:40:00,2.03686,2.03704,2.03686,2.03704,9143804.0
2006-05-01 01:41:00,2.037,2.0373,2.037,2.0373,12328777.0
2006-05-01 01:42:00,2.03733,2.03735,2.03716,2.03735,1121410.0
2006-05-01 01:43:00,2.03745,2.03799,2.03745,2.03799,2013005.0
2006-05-01 01:45:00,2.038,2.03844,2.038,2.03844,19049080.0
2006-05-01 01:46:00,2.03835,2.03835,2.03794,2.03794,19838437.0
2006-05-01 01:47:00,2.0379,2.0379,2.03753,2.03753,10173451.0
2006-05-01 01:48:00,2.0375,2.03751,2.03726,2.03742,4758419.0
2006-05-01 01:49:00,2.03736,2.03745,2.03736,2.03745,1825673.0
2006-05-01 01:51:00,2.03742,2.03743,2.03724,2.03724,14500007.0
2006-05-01 01:54:00,2.03733,2.03733,2.03715,2.03721,3748310.0
2006-05-01 01:55:00,2.03727,2.03738,2.03713,2.03738,8775388.0
2006-05-01 01:56:00,2.03725,2.03759,2.03725,2.03759,1838617.0
2006-05-01 01:58:00,2.03772,2.03772,2.03764,2.03764,4123640.0
2006-05-01 02:00:00,2.03777,2.03827,2.03771,2.03827,3670733.0
2006-05-01 02:04:00,2.0382,2.0382,2.03793,2.03806,8485194.0
2006-05-01 02:05:00,2.03801,2.03801,2.03768,2.03798,4082681.0
2006-05-01 02:06:00,2.0381,2.03831,2.0381,2.03827,3239240.0
2006-05-01 02:07:00,2.03821,2.03821,2.0381,2.03819,2147219.0
2006-05-01 02:08:00,2.03802,2.03814,2.03802,2.03809,15920077.0
2006-05-01 02:09:00,2.03812,2.03812,2.03791,2.03791,4110335.0
2006-05-01 02:10:00,2.03788,2.03796,2.03787,2.03795,1660457.0
2006-05-01 02:11:00,2.03803,2.03805,2.03789,2.03794,4592182.0
2006-05-01 02:13:00,2.03785,2.03786,2.03769,2.03775,3812636.0
2006-05-01 02:14:00,2.03778,2.0378,2.03771,2.03773,10343732.0
2006-05-01 02:15:00,2.03777,2.03789,2.0377,2.03789,2994631.0
2006-05-01 02:16:00,2.03773,2.03801,2.03773,2.03801,6226679.0
2006-05-01 02:17:00,2.03799,2.03799,2.03761,2.03764,1207113.0
2006-05-01 02:18:00,2.03762,2.03768,2.03756,2.03761,13164738.0
2006-05-01 02:20:00,2.03773,2.03793,2.03771,2.03788,7609477.0
2006-05-01 02:21:00,2.03793,2.03793,2.03729,2.03772,7158312.0
2006-05-01 02:22:00,2.03771,2.03771,2.03746,2.03746,2413402.0
2006-05-01 02:23:00,2.03735,2.03743,2.03727,2.03729,9960091.0
2006-05-01 02:24:00,2.03746,2.03762,2.03742,2.03762,2178471.0
2006-05-01 02:25:00,2.03756,2.03756,2.0371,2.0371,2139811.0
2006-05-01 02:26:00,2.03693,2.03693,2.03664,2.03664,4104629.0
2006-05-01 02:27:00,2.03671,2.03684,2.03671,2.03684,1732201.0
2006-05-01 02:28:00,2.03688,2.03724,2.03681,2.03724,4204662.0
2006-05-01 02:29:00,2.03723,2.03723,2.0371,2.0371,5280802.0
2006-05-01 02:30:00,2.03708,2.03708,2.03683,2.03683,4405027.0
2006-05-01 02:31:00,2.03662,2.03679,2.0363,2.03649,1183024.0
2006-05-01 02:34:00,2.03657,2.03688,2.03657,2.03688,641030.0
2006-05-01 02:35:00,2.03678,2.03691,2.03678,2.03684,4521114.0
2006-05-01 02:36:00,2.03654,2.03676,2.03654,2.03676,8987037.0
2006-05-01 02:37:00,2.03684,2.03684,2.03684,2.03684,296354.0
2006-05-01 02:38:00,2.03702,2.03706,2.03687,2.03706,533798.0
2006-05-01 02:39:00,2.03708,2.03732,2.03703,2.03731,2149529.0
2006-05-01 02:40:00,2.03724,2.03724,2.03717,2.03717,2714547.0
2006-05-01 02:41:00,2.03719,2.03719,2.03693,2.03693,2033497.0
2006-05-01 02:42:00,2.03681,2.03687,2.03671,2.03687,21186853.0
2006-05-01 02:43:00,2.03681,2.0372,2.03681,2.0372,4147786.0
2006-05-01 02:45:00,2.03722,2.03757,2.03718,2.03757,2620011.0
2006-05-01 02:46:00,2.03745,2.03746,2.03723,2.03723,1502465.0
2006-05-01 02:52:00,2.03716,2.03718,2.03702,2.03702,5797173.0
2006-05-01 02:53:00,2.03686,2.0372,2.03686,2.0372,758158.0
2006-05-01 02:54:00,2.03744,2.03766,2.03744,2.03744,5763346.0
2006-05-01 02:55:00,2.03745,2.03745,2.03719,2.03719,2364213.0
2006-05-01 02:57:00,2.03704,2.03738,2.03704,2.03738,4889279.0
2006-05-01 02:58:00,2.03734,2.03754,2.03734,2.03744,5371924.0
2006-05-01 03:02:00,2.03753,2.03755,2.03738,2.03755,17085542.0
2006-05-01 03:03:00,2.03762,2.03789,2.03762,2.03782,4432865.0
2006-05-01 03:04:00,2.03796,2.03809,2.03796,2.03809,801581.0
2006-05-01 03:05:00,2.03817,2.03832,2.03817,2.03825,13116557.0
2006-05-01 03:06:00,2.03831,2.03831,2.03807,2.03807,12335108.0
2006-05-01 03:08:00,2.03811,2.03824,2.0381,2.0382,2616777.0
2006-05-01 03:09:00,2.03821,2.03824,2.03811,2.03811,1192846.0
2006-05-01 03:10:00,2.0382,2.0382,2.03798,2.03798,565188.0
2006-05-01 03:11:00,2.03793,2.03807,2.03793,2.03807,4496436.0
2006-05-01 03:12:00,2.03807,2.03807,2.03791,2.03791,271594.0
2006-05-01 03:14:00,2.03804,2.03805,2.03804,2.03805,2742576.0
2006-05-01 03:15:00,2.03792,2.03805,2.03789,2.03798,2817292.0
2006-05-01 03:17:00,2.03809,2.03809,2.03795,2.038,6778568.0
2006-05-01 03:20:00,2.03795,2.03819,2.03795,2.03819,609242.0
2006-05-01 03:21:00,2.03822,2.03828,2.03822,2.03828,1272053.0
2006-05-01 03:22:00,2.03837,2.03863,2.03837,2.03863,6487643.0
2006-05-01 03:25:00,2.03858,2.03858,2.03836,2.03836,5269115.0
2006-05-01 03:26:00,2.03831,2.03831,2.03811,2.03822,2975916.0
2006-05-01 03:27:00,2.03798,2.03814,2.03792,2.03792,1036381.0
2006-05-01 03:28:00,2.03798,2.03827,2.03798,2.03812,6300406.0
2006-05-01 03:31:00,2.03764,2.03799,2.03764,2.0377,21305629.0
2006-05-01 03:32:00,2.03786,2.03832,2.03786,2.03816,14530009.0
2006-05-01 03:35:00,2.03815,2.03815,2.03793,2.03793,1310949.0
2006-05-01 03:38:00,2.0379,2.0379,2.03784,2.03784,448403.0
2006-05-01 03:39:00,2.03777,2.03777,2.03763,2.03763,1594011.0
2006-05-01 03:40:00,2.03774,2.03774,2.03762,2.03762,858798.0
2006-05-01 03:41:00,2.03766,2.038,2.03766,2.03787,4786276.0
2006-05-01 03:42:00,2.0378,2.0378,2.03776,2.03776,59912.0
2006-05-01 03:43:00,2.0377,2.0377,2.03734,2.03734,2736705.0
2006-05-01 03:44:00,2.03732,2.03732,2.03715,2.03715,527938.0
2006-05-01 03:45:00,2.03706,2.03706,2.0368,2.037,11710032.0
2006-05-01 03:46:00,2.03707,2.03708,2.0369,2.03708,1649250.0
2006-05-01 03:47:00,2.03706,2.03709,2.03696,2.03703,5019716.0
2006-05-01 03:48:00,2.03714,2.03714,2.03693,2.03707,6974605.0
2006-05-01 03:50:00,2.03725,2.0373,2.03725,2.0373,4210336.0
2006-05-01 03:56:00,2.0373,2.03733,2.0373,2.0373,1614789.0
2006-05-01 03:57:00,2.03737,2.03737,2.03722,2.03722,6014965.0
2006-05-01 03:58:00,2.03715,2.03715,2.03692,2.03692,5345328.0
2006-05-01 04:01:00,2.03706,2.03709,2.03683,2.03683,2301311.0
2006-05-01 04:03:00,2.03691,2.03709,2.03691,2.03702,2649173.0
2006-05-01 04:04:00,2.0369,2.0369,2.03676,2.03676,18303.0
2006-05-01 04:05:00,2.0367,2.03673,2.03639,2.03639,2788544.0
2006-05-01 04:06:00,2.03644,2.03644,2.03616,2.03616,2960288.0
2006-05-01 04:07:00,2.03609,2.03609,2.03591,2.03591,2642493.0
2006-05-01 04:08:00,2.03581,2.03584,2.03576,2.03584,5694675.0
2006-05-01 04:10:00,2.03592,2.03592,2.03578,2.03578,1557206.0
2006-05-01 04:11:00,2.03589,2.03596,2.03584,2.03596,3252086.0
2006-05-01 04:12:00,2.03594,2.03608,2.03592,2.03601,2667274.0
2006-05-01 04:13:00,2.03606,2.03621,2.03606,2.03621,38729.0
2006-05-01 04:14:00,2.03631,2.03643,2.0363,2.0363,8584112.0
2006-05-01 04:15:00,2.03627,2.03627,2.03614,2.03614,793762.0
2006-05-01 04:16:00,2.03635,2.03642,2.03635,2.03642,2891112.0
2006-05-01 04:17:00,2.03639,2.03642,2.03613,2.03642,4548073.0
2006-05-01 04:18:00,2.03643,2.03675,2.03639,2.03675,1340181.0
2006-05-01 04:20:00,2.03671,2.03671,2.03647,2.03648,455857.0
2006-05-01 04:21:00,2.03667,2.03697,2.03667,2.03672,11579829.0
2006-05-01 04:22:00,2.03666,2.03666,2.03613,2.03624,10024582.0
2006-05-01 04:23:00,2.03626,2.03631,2.03626,2.03631,6130009.0
2006-05-01 04:24:00,2.03638,2.03645,2.03637,2.03638,2529128.0
2006-05-01 04:25:00,2.03636,2.03657,2.03634,2.03644,3068773.0
2006-05-01 04:26:00,2.03667,2.03693,2.03667,2.03672,2463091.0
2006-05-01 04:27:00,2.03681,2.03688,2.03672,2.03688,5169456.0
2006-05-01 04:28:00,2.0369,2.03715,2.03686,2.03715,6434648.0
2006-05-01 04:29:00,2.03714,2.03728,2.03708,2.03728,3814772.0
2006-05-01 04:30:00,2.0373,2.03732,2.03727,2.03727,3203108.0
2006-05-01 04:31:00,2.03717,2.03717,2.03682,2.03698,3442249.0
2006-05-01 04:32:00,2.03692,2.03692,2.03683,2.03683,1259895.0
2006-05-01 04:33:00,2.03682,2.03682,2.03658,2.03659,7959713.0
2006-05-01 04:34:00,2.03632,2.03661,2.03632,2.03661,4959278.0
2006-05-01 04:35:00,2.03649,2.03664,2.0364,2.03664,9588524.0
2006-05-01 04:36:00,2.03664,2.03677,2.03664,2.03677,3527844.0
2006-05-01 04:37:00,2.03674,2.03674,2.03629,2.03629,1179392.0
2006-05-01 04:38:00,2.03614,2.03614,2.03587,2.03587,12054504.0
2006-05-01 04:39:00,2.03569,2.03575,2.03555,2.03575,12516816.0
2006-05-01 04:40:00,2.03577,2.03602,2.03573,2.03602,4117890.0
2006-05-01 04:41:00,2.03598,2.03598,2.03583,2.03594,24314297.0
2006-05-01 04:42:00,2.0359,2.03687,2.0359,2.03687,1553683.0
2006-05-01 04:43:00,2.03703,2.03739,2.03703,2.03739,4809445.0
2006-05-01 04:44:00,2.0378,2.03794,2.0378,2.03794,3289376.0
2006-05-01 04:45:00,2.03795,2.03795,2.03764,2.03774,1604561.0
2006-05-01 04:47:00,2.03786,2.03789,2.03786,2.03789,4744616.0
2006-05-01 04:48:00,2.03793,2.03818,2.03789,2.03818,2710578.0
2006-05-01 04:50:00,2.03843,2.03843,2.0382,2.0382,5403098.0
2006-05-01 04:51:00,2.03798,2.03806,2.03784,2.03784,632857.0
2006-05-01 04:52:00,2.03797,2.03797,2.03784,2.03795,3618481.0
2006-05-01 04:53:00,2.03768,2.03768,2.03735,2.03735,3548749.0
2006-05-01 04:54:00,2.03747,2.03747,2.03736,2.03736,1108801.0
2006-05-01 04:55:00,2.0374,2.03744,2.03737,2.03737,2916897.0
2006-05-01 04:56:00,2.03737,2.0374,2.03725,2.03726,3675179.0
2006-05-01 04:58:00,2.03718,2.0372,2.03716,2.03719,2677221.0
2006-05-01 04:59:00,2.03716,2.03728,2.03716,2.03728,730983.0
2006-05-01 05:00:00,2.03713,2.03733,2.03713,2.03722,2576103.0
2006-05-01 05:02:00,2.03734,2.03734,2.03715,2.03722,8648483.0
2006-05-01 05:03:00,2.03732,2.03749,2.03732,2.03749,15914419.0
2006-05-01 05:04:00,2.03751,2.03761,2.03741,2.03741,4592657.0
2006-05-01 05:06:00,2.03751,2.03755,2.03741,2.03749,1995721.0
2006-05-01 05:07:00,2.03741,2.03758,2.03741,2.03753,872162.0
2006-05-01 05:08:00,2.03747,2.03747,2.03734,2.03734,2184434.0
2006-05-01 05:09:00,2.0375,2.03753,2.03746,2.03752,2440998.0
2006-05-01 05:10:00,2.03748,2.03786,2.03748,2.03786,12899480.0
2006-05-01 05:11:00,2.03794,2.03828,2.03794,2.03808,2038345.0
2006-05-01 05:12:00,2.03796,2.03796,2.03785,2.03791,582120.0
2006-05-01 05:13:00,2.03795,2.03795,2.03781,2.03781,352611.0
2006-05-01 05:14:00,2.03765,2.03776,2.03743,2.03744,2185165.0
2006-05-01 05:15:00,2.03722,2.03724,2.03713,2.03713,9292641.0
2006-05-01 05:17:00,2.0371,2.03715,2.03707,2.03715,5262399.0
2006-05-01 05:19:00,2.0372,2.03721,2.03716,2.03721,1033732.0
2006-05-01 05:20:00,2.03739,2.03753,2.03739,2.03753,3014039.0
2006-05-01 05:21:00,2.03756,2.03774,2.03756,2.03774,3747289.0
2006-05-01 05:22:00,2.03783,2.03844,2.03783,2.03842,1762249.0
2006-05-01 05:23:00,2.0386,2.03866,2.03848,2.03848,4038285.0
2006-05-01 05:25:00,2.03864,2.03891,2.03864,2.03891,665585.0
2006-05-01 05:26:00,2.03877,2.03881,2.03877,2.03878,359427.0
2006-05-01 05:27:00,2.03875,2.03898,2.03875,2.03898,6505938.0
2006-05-01 05:28:00,2.03896,2.03896,2.03877,2.03877,2377892.0
2006-05-01 05:29:00,2.03879,2.0389,2.03879,2.0389,11118145.0
2006-05-01 05:30:00,2.03879,2.039,2.03879,2.039,9991186.0
2006-05-01 05:31:00,2.03902,2.03902,2.03882,2.03889,2205404.0
2006-05-01 05:32:00,2.0388,2.0388,2.03869,2.03871,5457562.0
2006-05-01 05:33:00,2.03876,2.03877,2.03876,2.03877,170487.0
2006-05-01 05:34:00,2.0387,2.03882,2.03858,2.03858,4154936.0
2006-05-01 05:35:00,2.03848,2.03848,2.03823,2.03823,854094.0
2006-05-01 05:36:00,2.03814,2.03814,2.03812,2.03813,1493609.0
2006-05-01 05:37:00,2.03793,2.03823,2.03786,2.03823,8966865.0
2006-05-01 05:38:00,2.03828,2.03828,2.03812,2.03815,2485128.0
2006-05-01 05:39:00,2.03814,2.03836,2.03814,2.03836,701563.0
2006-05-01 05:41:00,2.03837,2.03855,2.03829,2.03855,13241106.0
2006-05-01 05:42:00,2.03864,2.03877,2.03832,2.03877,9947639.0
2006-05-01 05:43:00,2.03866,2.03866,2.03811,2.03811,4277931.0
2006-05-01 05:44:00,2.03849,2.03879,2.03849,2.03879,364634.0
2006-05-01 05:45:00,2.0386,2.03914,2.0386,2.03914,30441264.0
2006-05-01 05:46:00,2.03914,2.03914,2.03867,2.03867,12992721.0
2006-05-01 05:47:00,2.03875,2.03875,2.03871,2.03871,64450.0
2006-05-01 05:48:00,2.03868,2.03907,2.03868,2.03904,3880471.0
2006-05-01 05:49:00,2.03908,2.03936,2.03908,2.03936,1856812.0
2006-05-01 05:50:00,2.03922,2.03937,2.03922,2.0393,2396254.0
2006-05-01 05:51:00,2.03924,2.03924,2.03907,2.03907,4404312.0
2006-05-01 05:52:00,2.03903,2.03903,2.03868,2.03874,12154669.0
2006-05-01 05:54:00,2.03855,2.03865,2.0383,2.0383,1085037.0
2006-05-01 05:56:00,2.03832,2.03846,2.03826,2.03846,9750546.0
2006-05-01 05:57:00,2.03849,2.03872,2.03849,2.03872,5195701.0
2006-05-01 05:59:00,2.03878,2.03878,2.03849,2.03853,22932235.0
2006-05-01 06:00:00,2.03842,2.03842,2.03819,2.03832,4299514.0
2006-05-01 06:01:00,2.03832,2.03838,2.03824,2.03834,3174173.0
2006-05-01 06:02:00,2.03819,2.03837,2.03818,2.03837,2284040.0
2006-05-01 06:04:00,2.03833,2.0386,2.03833,2.0386,197624.0
2006-05-01 06:05:00,2.03856,2.03869,2.03853,2.03863,11925515.0
2006-05-01 06:06:00,2.03879,2.03894,2.03864,2.03864,9435793.0
2006-05-01 06:07:00,2.03925,2.03934,2.03925,2.03934,445395.0
2006-05-01 06:08:00,2.03938,2.0395,2.03938,2.03945,446244.0
2006-05-01 06:09:00,2.03951,2.04011,2.03946,2.04011,1038852.0
2006-05-01 06:10:00,2.0402,2.04027,2.04011,2.04019,1524727.0
2006-05-01 06:11:00,2.04006,2.04017,2.04001,2.04001,935673.0
2006-05-01 06:12:00,2.03995,2.04009,2.03993,2.03997,1726672.0
2006-05-01 06:13:00,2.03995,2.03995,2.03995,2.03995,4418168.0
2006-05-01 06:15:00,2.03991,2.04,2.03959,2.04,4929563.0
2006-05-01 06:16:00,2.03998,2.04013,2.03986,2.03989,3667938.0
2006-05-01 06:17:00,2.03987,2.04004,2.03986,2.03995,8367125.0
2006-05-01 06:18:00,2.04009,2.04025,2.04009,2.04019,1961419.0
2006-05-01 06:19:00,2.04042,2.0406,2.0404,2.0406,2001962.0
2006-05-01 06:22:00,2.04052,2.0406,2.04021,2.04029,14163349.0
2006-05-01 06:23:00,2.04021,2.04021,2.04002,2.04004,4185500.0
2006-05-01 06:24:00,2.03971,2.04006,2.03971,2.03998,5091212.0
2006-05-01 06:25:00,2.0401,2.04035,2.04001,2.04035,2499320.0
2006-05-01 06:26:00,2.04026,2.04026,2.03989,2.03989,10333729.0
2006-05-01 06:28:00,2.03987,2.03993,2.03986,2.03993,3290652.0
2006-05-01 06:29:00,2.03994,2.03994,2.03971,2.03975,1501436.0
2006-05-01 06:30:00,2.0397,2.0397,2.03948,2.03962,1965811.0
2006-05-01 06:31:00,2.03959,2.03959,2.03935,2.03935,14454458.0
2006-05-01 06:34:00,2.03926,2.03926,2.03903,2.03905,5823779.0
2006-05-01 06:35:00,2.03907,2.03911,2.0389,2.03906,8594640.0
2006-05-01 06:36:00,2.0391,2.03925,2.03902,2.03925,7470291.0
2006-05-01 06:37:00,2.03921,2.03921,2.03917,2.03917,1931170.0
2006-05-01 06:42:00,2.03898,2.03919,2.03898,2.03911,14253818.0
2006-05-01 06:43:00,2.0391,2.0391,2.03892,2.03892,4189722.0
2006-05-01 06:44:00,2.03882,2.03882,2.03873,2.03873,6815771.0
2006-05-01 06:47:00,2.03861,2.03881,2.03861,2.03875,6123646.0
2006-05-01 06:48:00,2.03865,2.03871,2.03865,2.03869,1865385.0
2006-05-01 06:49:00,2.03883,2.03901,2.03879,2.03901,3255624.0
2006-05-01 06:50:00,2.03903,2.03903,2.03889,2.03889,1503032.0
2006-05-01 06:52:00,2.03891,2.03905,2.03891,2.03905,8148434.0
2006-05-01 06:54:00,2.03896,2.03907,2.03896,2.03907,2303357.0
2006-05-01 06:56:00,2.0391,2.03923,2.03904,2.03923,7523547.0
2006-05-01 06:57:00,2.03927,2.03927,2.03884,2.03885,13649264.0
2006-05-01 06:58:00,2.03877,2.03891,2.03877,2.0389,2549360.0
2006-05-01 06:59:00,2.03879,2.03901,2.03872,2.03872,3540224.0
2006-05-01 07:00:00,2.03872,2.03893,2.03872,2.03885,2631831.0
2006-05-01 07:01:00,2.03866,2.03872,2.0385,2.03857,2473783.0
2006-05-01 07:02:00,2.0385,2.03854,2.03841,2.03854,2350816.0
2006-05-01 07:04:00,2.03853,2.03853,2.03844,2.03844,7089002.0
2006-05-01 07:05:00,2.03853,2.03867,2.03853,2.03858,3092595.0
2006-05-01 07:06:00,2.03865,2.03877,2.0386,2.03877,1370196.0
2006-05-01 07:07:00,2.03878,2.03884,2.03878,2.03884,76758.0
2006-05-01 07:10:00,2.03892,2.03906,2.03892,2.03906,582180.0
2006-05-01 07:15:00,2.03885,2.03885,2.03873,2.03882,3872603.0
2006-05-01 07:16:00,2.03885,2.03885,2.03857,2.03859,2008413.0
2006-05-01 07:19:00,2.03842,2.03855,2.03839,2.03844,19289933.0
2006-05-01 07:21:00,2.03849,2.03853,2.03849,2.03853,176393.0
2006-05-01 07:22:00,2.03866,2.03879,2.03866,2.03879,3017447.0
2006-05-01 07:25:00,2.03882,2.03884,2.03865,2.03866,12524921.0
2006-05-01 07:26:00,2.03845,2.03854,2.03845,2.03845,8945931.0
2006-05-01 07:27:00,2.03848,2.03848,2.03835,2.03843,1354724.0
2006-05-01 07:28:00,2.03849,2.03862,2.03847,2.03859,5320542.0
2006-05-01 07:29:00,2.03865,2.03882,2.03865,2.03875,1809067.0
2006-05-01 07:30:00,2.03872,2.03872,2.03826,2.03827,3557797.0
2006-05-01 07:31:00,2.03826,2.03826,2.0381,2.03825,6693623.0
2006-05-01 07:32:00,2.03823,2.03823,2.03816,2.03816,585078.0
2006-05-01 07:33:00,2.0381,2.03826,2.03808,2.03826,3503076.0
2006-05-01 07:37:00,2.03832,2.03839,2.03822,2.03834,4674871.0
2006-05-01 07:40:00,2.03834,2.03834,2.03808,2.03808,1343119.0
2006-05-01 07:44:00,2.03798,2.03804,2.03773,2.03804,11040004.0
2006-05-01 07:45:00,2.03788,2.03802,2.03781,2.03789,1195601.0
2006-05-01 07:46:00,2.03777,2.03789,2.03777,2.03789,661608.0
2006-05-01 07:47:00,2.03775,2.03776,2.03772,2.03773,1749892.0
2006-05-01 07:48:00,2.03757,2.03774,2.03757,2.03774,6734132.0
2006-05-01 07:49:00,2.03768,2.03775,2.03752,2.03775,4317077.0
2006-05-01 07:50:00,2.03783,2.03804,2.03775,2.03804,14251905.0
2006-05-01 07:51:00,2.03807,2.03807,2.03777,2.03784,5965122.0
2006-05-01 07:53:00,2.03791,2.0381,2.03788,2.0381,15795858.0
2006-05-01 07:54:00,2.03811,2.03852,2.0381,2.03852,8889806.0
2006-05-01 07:55:00,2.03836,2.03841,2.03836,2.03837,6001382.0
2006-05-01 07:56:00,2.03827,2.03831,2.03819,2.03819,2581737.0
2006-05-01 07:57:00,2.0381,2.0381,2.03774,2.03782,11319738.0
2006-05-01 07:58:00,2.03778,2.03799,2.03773,2.03799,5118463.0
2006-05-01 07:59:00,2.03802,2.03802,2.03781,2.03785,5929350.0
2006-05-01 08:01:00,2.03777,2.03795,2.03769,2.03795,3417735.0
2006-05-01 08:02:00,2.03794,2.03801,2.03794,2.03797,12634022.0
2006-05-01 08:03:00,2.03801,2.03811,2.03793,2.0381,4561414.0
2006-05-01 08:05:00,2.03811,2.03815,2.03806,2.03806,522771.0
2006-05-01 08:06:00,2.03798,2.03798,2.03785,2.03791,1829882.0
2006-05-01 08:07:00,2.03772,2.03772,2.03731,2.03757,3399563.0
2006-05-01 08:08:00,2.03746,2.03746,2.03726,2.03732,2981505.0
2006-05-01 08:09:00,2.03732,2.03743,2.03732,2.03732,1232661.0
2006-05-01 08:10:00,2.03746,2.03746,2.03745,2.03745,5747888.0
2006-05-01 08:11:00,2.03749,2.03751,2.03728,2.03728,7407632.0
2006-05-01 08:12:00,2.03727,2.03737,2.03701,2.03701,7932183.0
2006-05-01 08:13:00,2.03703,2.03703,2.03672,2.03687,6490554.0
2006-05-01 08:14:00,2.03696,2.0371,2.03693,2.0371,10059361.0
2006-05-01 08:15:00,2.03723,2.03773,2.03723,2.0374,14509085.0
2006-05-01 08:16:00,2.03747,2.03747,2.03735,2.03742,3767543.0
2006-05-01 08:17:00,2.03745,2.0376,2.03745,2.03753,4326881.0
2006-05-01 08:18:00,2.03745,2.03745,2.03694,2.03694,2272814.0
2006-05-01 08:19:00,2.0369,2.03694,2.03682,2.03682,6414154.0
2006-05-01 08:20:00,2.03704,2.0372,2.03682,2.0372,2798469.0
2006-05-01 08:21:00,2.03724,2.0375,2.03724,2.0375,16048733.0
2006-05-01 08:23:00,2.03737,2.03753,2.03731,2.03746,2656385.0
2006-05-01 08:24:00,2.03745,2.03745,2.03735,2.03735,6377823.0
2006-05-01 08:25:00,2.03722,2.03735,2.03705,2.03735,9542898.0
2006-05-01 08:26:00,2.03736,2.03745,2.0373,2.03743,2752107.0
2006-05-01 08:27:00,2.03748,2.03756,2.03712,2.0375,10289026.0
2006-05-01 08:28:00,2.03734,2.03755,2.03734,2.03755,4873928.0
2006-05-01 08:29:00,2.03759,2.03762,2.03754,2.03754,409667.0
2006-05-01 08:30:00,2.03759,2.03802,2.03759,2.03802,2359987.0
2006-05-01 08:31:00,2.03809,2.0382,2.0379,2.0382,1836393.0
2006-05-01 08:32:00,2.03819,2.03819,2.03807,2.03816,1886892.0
2006-05-01 08:33:00,2.03815,2.03815,2.0377,2.03813,10576606.0
2006-05-01 08:34:00,2.03809,2.03833,2.03809,2.0383,7931455.0
2006-05-01 08:35:00,2.03848,2.03865,2.03848,2.0385,1877500.0
2006-05-01 08:38:00,2.03853,2.03853,2.03828,2.03828,5621349.0
2006-05-01 08:39:00,2.038,2.038,2.03776,2.03776,4972397.0
2006-05-01 08:40:00,2.0377,2.0377,2.03742,2.03742,1294165.0
2006-05-01 08:41:00,2.03734,2.03737,2.0371,2.0371,3284002.0
2006-05-01 08:42:00,2.03694,2.0371,2.03691,2.037,9287446.0
2006-05-01 08:43:00,2.03703,2.03721,2.03703,2.03721,3839962.0
2006-05-01 08:45:00,2.03716,2.03716,2.03699,2.03708,6436249.0
2006-05-01 08:46:00,2.03698,2.03739,2.03698,2.03734,16844355.0
2006-05-01 08:47:00,2.03745,2.03772,2.03745,2.03772,41817250.0
2006-05-01 08:48:00,2.03771,2.03771,2.03742,2.03747,1048093.0
2006-05-01 08:49:00,2.03732,2.03771,2.03732,2.03771,3859504.0
2006-05-01 08:50:00,2.0378,2.03794,2.0378,2.03788,704908.0
2006-05-01 08:51:00,2.03815,2.03815,2.03795,2.03795,7103008.0
2006-05-01 08:52:00,2.03802,2.03807,2.03783,2.03807,5806055.0
2006-05-01 08:53:00,2.03816,2.03842,2.03803,2.03842,3435485.0
2006-05-01 08:54:00,2.03836,2.03836,2.03793,2.03793,5080520.0
2006-05-01 08:55:00,2.0379,2.0379,2.03782,2.03782,654358.0
2006-05-01 08:56:00,2.03783,2.03788,2.0376,2.03762,6509438.0
2006-05-01 08:57:00,2.03772,2.03772,2.03758,2.03758,18697905.0
2006-05-01 08:59:00,2.0375,2.0375,2.03712,2.03712,2352364.0
2006-05-01 09:00:00,2.03711,2.03724,2.03707,2.03712,15306548.0
2006-05-01 09:01:00,2.03712,2.03727,2.03705,2.03705,12430098.0
2006-05-01 09:02:00,2.03689,2.03689,2.03663,2.03667,15026545.0
2006-05-01 09:03:00,2.03657,2.03668,2.03655,2.03662,1383332.0
2006-05-01 09:04:00,2.03678,2.03681,2.03667,2.03675,6639765.0
2006-05-01 09:05:00,2.03654,2.03658,2.03638,2.03641,6314967.0
2006-05-01 09:06:00,2.03636,2.03677,2.03627,2.03677,7811435.0
2006-05-01 09:07:00,2.03681,2.03733,2.0366,2.03726,3752379.0
2006-05-01 09:08:00,2.03724,2.03724,2.03694,2.03694,9439948.0
2006-05-01 09:09:00,2.03649,2.03686,2.03649,2.03675,1080599.0
2006-05-01 09:10:00,2.03667,2.0367,2.03666,2.03666,2297969.0
2006-05-01 09:11:00,2.03657,2.03657,2.03618,2.03618,3804320.0
2006-05-01 09:13:00,2.03606,2.03609,2.03606,2.03609,93804.0
2006-05-01 09:14:00,2.03597,2.03637,2.03597,2.03637,7237519.0
2006-05-01 09:15:00,2.03646,2.03667,2.03646,2.03667,1544055.0
2006-05-01 09:16:00,2.03649,2.0369,2.03649,2.0369,4632174.0
2006-05-01 09:17:00,2.03675,2.03675,2.03643,2.03649,10533346.0
2006-05-01 09:18:00,2.03647,2.03659,2.03643,2.03654,8263523.0
2006-05-01 09:19:00,2.03641,2.03641,2.03591,2.03626,13764253.0
2006-05-01 09:20:00,2.03627,2.03632,2.03618,2.03631,14640246.0
2006-05-01 09:21:00,2.03624,2.03678,2.03624,2.03678,2371791.0
2006-05-01 09:22:00,2.03656,2.03685,2.03641,2.03641,6279596.0
2006-05-01 09:23:00,2.0369,2.03698,2.0368,2.03682,3665064.0
2006-05-01 09:24:00,2.03681,2.03695,2.03681,2.03692,725343.0
2006-05-01 09:25:00,2.0368,2.0368,2.03658,2.03658,2024563.0
2006-05-01 09:26:00,2.03668,2.03677,2.03664,2.03674,2406019.0
2006-05-01 09:27:00,2.03684,2.03706,2.03684,2.03706,5898900.0
2006-05-01 09:28:00,2.03717,2.03727,2.03717,2.03727,873456.0
2006-05-01 09:29:00,2.03723,2.03723,2.03701,2.03702,4886514.0
2006-05-01 09:30:00,2.03709,2.03724,2.03705,2.03714,28946941.0
2006-05-01 09:31:00,2.03717,2.03725,2.03709,2.03725,7811734.0
2006-05-01 09:32:00,2.03714,2.03755,2.03714,2.03755,4346976.0
2006-05-01 09:33:00,2.0375,2.0375,2.03692,2.03692,5483760.0
2006-05-01 09:34:00,2.03695,2.03709,2.0369,2.03709,3139542.0
2006-05-01 09:35:00,2.03704,2.03704,2.03694,2.03697,2155114.0
2006-05-01 09:36:00,2.03694,2.03707,2.03688,2.03704,1761328.0
2006-05-01 09:37:00,2.03704,2.0372,2.03699,2.0372,531537.0
2006-05-01 09:38:00,2.03713,2.03717,2.03675,2.03708,9307200.0
2006-05-01 09:39:00,2.03714,2.03715,2.03712,2.03715,3367952.0
2006-05-01 09:40:00,2.03716,2.0372,2.03713,2.03717,15575466.0
2006-05-01 09:43:00,2.03708,2.03712,2.03692,2.03692,2505150.0
2006-05-01 09:44:00,2.03693,2.03693,2.03674,2.03684,10396862.0
2006-05-01 09:45:00,2.03682,2.03696,2.0368,2.0368,1652184.0
2006-05-01 09:48:00,2.03673,2.03682,2.03669,2.03681,7660142.0
2006-05-01 09:49:00,2.03684,2.03686,2.0367,2.03673,2144846.0
2006-05-01 09:50:00,2.03684,2.03703,2.03676,2.03703,9220287.0
2006-05-01 09:51:00,2.03721,2.0375,2.03719,2.0375,2581699.0
2006-05-01 09:52:00,2.03741,2.03777,2.03729,2.03729,11197746.0
2006-05-01 09:53:00,2.03725,2.03731,2.0372,2.0372,12610305.0
2006-05-01 09:54:00,2.03722,2.03762,2.03721,2.03762,8104436.0
2006-05-01 09:55:00,2.03748,2.03756,2.0373,2.0373,2903848.0
2006-05-01 09:56:00,2.03728,2.03728,2.03713,2.03718,4935750.0
2006-05-01 09:57:00,2.03708,2.03708,2.03692,2.03692,559717.0
2006-05-01 09:58:00,2.03671,2.03689,2.03656,2.03689,15411945.0
2006-05-01 09:59:00,2.03688,2.0374,2.0368,2.0374,2372292.0
2006-05-01 10:01:00,2.03726,2.03735,2.037,2.037,8806058.0
2006-05-01 10:02:00,2.03697,2.03716,2.03697,2.03716,1005247.0
2006-05-01 10:04:00,2.03706,2.03723,2.03706,2.03722,1607527.0
2006-05-01 10:05:00,2.03725,2.03757,2.03721,2.03757,202026.0
2006-05-01 10:07:00,2.03761,2.03785,2.03761,2.03764,21019602.0
2006-05-01 10:08:00,2.03785,2.03785,2.03764,2.03764,4985014.0
2006-05-01 10:09:00,2.03757,2.03757,2.03714,2.03723,2433179.0
2006-05-01 10:10:00,2.03707,2.03731,2.03707,2.03731,7758972.0
2006-05-01 10:11:00,2.03736,2.03752,2.03736,2.03752,5712825.0
2006-05-01 10:15:00,2.03751,2.03808,2.03751,2.03808,5168903.0
2006-05-01 10:18:00,2.03805,2.03805,2.03768,2.03768,4205771.0
2006-05-01 10:19:00,2.0379,2.0379,2.03746,2.03746,7556591.0
2006-05-01 10:20:00,2.03745,2.03745,2.03676,2.03676,3772865.0
2006-05-01 10:21:00,2.03653,2.03653,2.03623,2.03645,14475480.0
2006-05-01 10:22:00,2.03663,2.03688,2.0366,2.03688,10526259.0
2006-05-01 10:23:00,2.03679,2.0368,2.0364,2.0364,2175575.0
2006-05-01 10:24:00,2.03636,2.03663,2.03636,2.03663,5923326.0
2006-05-01 10:25:00,2.03659,2.03659,2.03643,2.03643,1864533.0
2006-05-01 10:26:00,2.03643,2.03643,2.0361,2.0361,8464116.0
2006-05-01 10:27:00,2.03625,2.03639,2.03625,2.03626,730381.0
2006-05-01 10:28:00,2.03628,2.0367,2.03628,2.0367,6514337.0
2006-05-01 10:29:00,2.03679,2.03709,2.03672,2.03709,27597832.0
2006-05-01 10:30:00,2.03707,2.03707,2.03691,2.03691,2815479.0
2006-05-01 10:31:00,2.0368,2.0368,2.03662,2.03666,893548.0
2006-05-01 10:37:00,2.03664,2.03678,2.03659,2.03678,1589815.0
2006-05-01 10:39:00,2.03674,2.03699,2.03674,2.03699,2411096.0
2006-05-01 10:40:00,2.03703,2.03712,2.03702,2.03712,1327908.0
2006-05-01 10:41:00,2.03705,2.03734,2.03693,2.03734,795003.0
2006-05-01 10:43:00,2.03723,2.03754,2.03723,2.03741,11134449.0
2006-05-01 10:44:00,2.03783,2.0379,2.03777,2.03786,2594663.0
2006-05-01 10:45:00,2.03775,2.03787,2.03759,2.03759,11094439.0
2006-05-01 10:46:00,2.03748,2.03748,2.03659,2.03693,20360981.0
2006-05-01 10:50:00,2.03698,2.03724,2.03692,2.03724,7090818.0
2006-05-01 10:52:00,2.03732,2.03755,2.03692,2.03755,1726923.0
2006-05-01 10:53:00,2.03759,2.03791,2.0375,2.03782,3499830.0
2006-05-01 10:55:00,2.03785,2.03788,2.03768,2.03786,22039492.0
2006-05-01 10:58:00,2.03782,2.03787,2.03776,2.03776,1031318.0
2006-05-01 10:59:00,2.03768,2.03768,2.03736,2.03736,4099531.0
2006-05-01 11:01:00,2.03743,2.03743,2.0371,2.03711,6856003.0
2006-05-01 11:02:00,2.03692,2.03701,2.03682,2.03685,13811548.0
2006-05-01 11:04:00,2.03677,2.03677,2.0362,2.0362,5481039.0
2006-05-01 11:05:00,2.03628,2.03655,2.03624,2.03655,12579357.0
2006-05-01 11:09:00,2.03653,2.03653,2.03617,2.0362,10496972.0
2006-05-01 11:10:00,2.03599,2.03616,2.03599,2.03616,106095.0
2006-05-01 11:11:00,2.03622,2.0365,2.03611,2.0365,20953001.0
2006-05-01 11:13:00,2.03652,2.03695,2.03652,2.03695,2217864.0
2006-05-01 11:15:00,2.03691,2.03691,2.03626,2.03626,10082156.0
2006-05-01 11:17:00,2.03667,2.03667,2.03623,2.03653,4640113.0
2006-05-01 11:18:00,2.03669,2.03696,2.03669,2.03696,5217918.0
2006-05-01 11:19:00,2.03702,2.03719,2.03672,2.03717,26745686.0
2006-05-01 11:20:00,2.0372,2.0372,2.03702,2.03705,8565420.0
2006-05-01 11:22:00,2.03703,2.03712,2.03689,2.0371,10080758.0
2006-05-01 11:25:00,2.03711,2.03711,2.03691,2.03705,17159556.0
2006-05-01 11:27:00,2.037,2.03728,2.03697,2.03728,8367599.0
2006-05-01 11:28:00,2.03729,2.03739,2.03729,2.03733,312691.0
2006-05-01 11:29:00,2.03745,2.03745,2.03701,2.03704,1988903.0
2006-05-01 11:30:00,2.0369,2.03724,2.0369,2.03724,7569482.0
2006-05-01 11:31:00,2.03729,2.03776,2.03725,2.03776,9163834.0
2006-05-01 11:33:00,2.03769,2.03769,2.03727,2.03727,3150047.0
2006-05-01 11:34:00,2.03738,2.03764,2.03735,2.03764,5374220.0
2006-05-01 11:36:00,2.03761,2.03761,2.03717,2.03733,1967124.0
2006-05-01 11:37:00,2.03725,2.03753,2.03725,2.03753,11701332.0
2006-05-01 11:38:00,2.0373,2.0373,2.03696,2.03696,1251473.0
2006-05-01 11:39:00,2.03699,2.03711,2.03694,2.03709,15049405.0
2006-05-01 11:40:00,2.03719,2.03719,2.03689,2.03698,3479600.0
2006-05-01 11:41:00,2.03703,2.03705,2.0369,2.03705,4666819.0
2006-05-01 11:42:00,2.03708,2.03708,2.03678,2.03698,18273113.0
2006-05-01 11:43:00,2.03713,2.03749,2.03707,2.03749,5241153.0
2006-05-01 11:44:00,2.03749,2.03771,2.03749,2.03765,5985810.0
2006-05-01 11:45:00,2.03777,2.03819,2.03777,2.03819,4411394.0
2006-05-01 11:46:00,2.03814,2.03823,2.03813,2.03823,9567800.0
2006-05-01 11:47:00,2.03829,2.03831,2.03818,2.03818,4177198.0
2006-05-01 11:48:00,2.03812,2.03812,2.03786,2.03786,2961504.0
2006-05-01 11:49:00,2.03782,2.03785,2.03719,2.03719,4643325.0
2006-05-01 11:50:00,2.03735,2.03775,2.03735,2.03775,5546345.0
2006-05-01 11:51:00,2.03772,2.03772,2.03722,2.03722,4423727.0
2006-05-01 11:52:00,2.03718,2.03718,2.03695,2.03696,3597980.0
2006-05-01 11:53:00,2.03708,2.03733,2.03708,2.03733,5329894.0
2006-05-01 11:56:00,2.03742,2.03762,2.03742,2.03762,627226.0
2006-05-01 11:57:00,2.03766,2.03794,2.03763,2.03794,5434513.0
2006-05-01 11:58:00,2.03797,2.03797,2.03752,2.0376,4172008.0
2006-05-01 11:59:00,2.03751,2.03751,2.03701,2.03732,15576548.0
2006-05-01 12:00:00,2.03735,2.03737,2.03721,2.03736,4890911.0
2006-05-01 12:01:00,2.03723,2.03723,2.03688,2.03693,4287168.0
2006-05-01 12:02:00,2.03701,2.03715,2.03696,2.03704,7022889.0
2006-05-01 12:03:00,2.03703,2.03703,2.03676,2.03676,2858263.0
2006-05-01 12:05:00,2.03665,2.03665,2.03643,2.03649,4405968.0
2006-05-01 12:08:00,2.03655,2.03692,2.03655,2.03692,8250936.0
2006-05-01 12:09:00,2.0367,2.0367,2.03607,2.03612,7542640.0
2006-05-01 12:10:00,2.03612,2.03632,2.03604,2.03632,4900442.0
2006-05-01 12:13:00,2.03636,2.03678,2.03636,2.03641,6853158.0
2006-05-01 12:14:00,2.0364,2.0364,2.03622,2.03622,5681182.0
2006-05-01 12:15:00,2.03611,2.03615,2.03591,2.03612,3634538.0
2006-05-01 12:16:00,2.03607,2.03641,2.03596,2.03641,2110558.0
2006-05-01 12:17:00,2.03647,2.03667,2.03647,2.03658,1378615.0
2006-05-01 12:18:00,2.03669,2.03669,2.03633,2.03633,1075153.0
2006-05-01 12:19:00,2.03642,2.03658,2.03642,2.03652,6123976.0
2006-05-01 12:20:00,2.03668,2.03672,2.03668,2.03672,2328130.0
2006-05-01 12:21:00,2.03683,2.03683,2.0365,2.0365,3155672.0
2006-05-01 12:23:00,2.03645,2.03652,2.03632,2.03652,3676248.0
2006-05-01 12:25:00,2.03645,2.03645,2.03591,2.0363,17187188.0
2006-05-01 12:26:00,2.03613,2.03626,2.0361,2.03613,9406839.0
2006-05-01 12:27:00,2.03605,2.03613,2.0359,2.03613,4131516.0
2006-05-01 12:28:00,2.03621,2.03638,2.03621,2.03633,2085267.0
2006-05-01 12:29:00,2.03612,2.03612,2.03588,2.03588,4585866.0
2006-05-01 12:30:00,2.03583,2.03583,2.0357,2.03578,535064.0
2006-05-01 12:31:00,2.03581,2.03645,2.03581,2.03645,546278.0
2006-05-01 12:32:00,2.03653,2.03663,2.03649,2.03649,641300.0
2006-05-01 12:33:00,2.03661,2.03707,2.03661,2.03707,21133451.0
2006-05-01 12:34:00,2.03712,2.03726,2.03711,2.03726,4619842.0
2006-05-01 12:35:00,2.03724,2.03724,2.03712,2.0372,2593264.0
2006-05-01 12:36:00,2.03707,2.03707,2.03677,2.03677,7554752.0
2006-05-01 12:37:00,2.03668,2.03689,2.03668,2.03674,2035831.0
2006-05-01 12:38:00,2.03678,2.03696,2.03678,2.03696,16266979.0
2006-05-01 12:39:00,2.03699,2.03725,2.03699,2.03725,5512212.0
2006-05-01 12:40:00,2.0373,2.0373,2.03701,2.03702,6499918.0
2006-05-01 12:41:00,2.03695,2.03695,2.03644,2.03644,8243163.0
2006-05-01 12:42:00,2.03666,2.03679,2.03654,2.03679,9664887.0
2006-05-01 12:43:00,2.03685,2.03703,2.03681,2.03703,6962620.0
2006-05-01 12:44:00,2.03698,2.03698,2.03662,2.03662,120014.0
2006-05-01 12:45:00,2.03674,2.03715,2.03674,2.03715,4327713.0
2006-05-01 12:46:00,2.03711,2.0372,2.03703,2.0372,2390292.0
2006-05-01 12:47:00,2.03711,2.03743,2.03711,2.03743,6604241.0
2006-05-01 12:49:00,2.03746,2.03803,2.03741,2.03803,1871272.0
2006-05-01 12:50:00,2.03802,2.03808,2.03781,2.03794,11819467.0
2006-05-01 12:51:00,2.0379,2.0379,2.03746,2.03746,14268753.0
2006-05-01 12:54:00,2.03768,2.03794,2.03768,2.03783,16372876.0
2006-05-01 12:56:00,2.03771,2.03774,2.03749,2.03751,6847135.0
2006-05-01 12:58:00,2.03741,2.03741,2.03715,2.03715,6192102.0
2006-05-01 12:59:00,2.03716,2.03716,2.03668,2.0367,9331788.0
2006-05-01 13:01:00,2.03678,2.03712,2.03673,2.03712,1966055.0
2006-05-01 13:02:00,2.03717,2.03754,2.03717,2.03737,2967836.0
2006-05-01 13:03:00,2.03727,2.03727,2.03695,2.03695,2621302.0
2006-05-01 13:04:00,2.03678,2.03686,2.03665,2.03679,3879836.0
2006-05-01 13:05:00,2.0368,2.0368,2.03663,2.03663,22121813.0
2006-05-01 13:06:00,2.03654,2.03654,2.03619,2.03623,4535908.0
2006-05-01 13:07:00,2.03632,2.03666,2.03596,2.03666,7019193.0
2006-05-01 13:08:00,2.03673,2.03716,2.03673,2.03716,378192.0
2006-05-01 13:09:00,2.03722,2.0376,2.03722,2.03751,5455020.0
2006-05-01 13:10:00,2.03744,2.0375,2.03703,2.03703,5775027.0
2006-05-01 13:11:00,2.03697,2.03709,2.03693,2.03701,2994955.0
2006-05-01 13:12:00,2.03695,2.03703,2.03689,2.03691,5952632.0
2006-05-01 13:13:00,2.03688,2.03706,2.03688,2.03703,1569150.0
2006-05-01 13:14:00,2.03692,2.03713,2.03692,2.03693,7583061.0
2006-05-01 13:15:00,2.03706,2.03724,2.037,2.03724,3268954.0
2006-05-01 13:16:00,2.0373,2.03748,2.0373,2.03743,14802666.0
2006-05-01 13:17:00,2.03769,2.03791,2.03769,2.03771,3171100.0
2006-05-01 13:18:00,2.03772,2.03777,2.03751,2.03751,5170203.0
2006-05-01 13:19:00,2.03753,2.0376,2.0375,2.0375,4892278.0
2006-05-01 13:20:00,2.03747,2.03747,2.03725,2.03725,1896743.0
2006-05-01 13:22:00,2.0374,2.03752,2.03739,2.03752,4573592.0
2006-05-01 13:24:00,2.0372,2.03805,2.0372,2.03805,13168569.0
2006-05-01 13:25:00,2.03798,2.03828,2.03796,2.03827,12046367.0
2006-05-01 13:26:00,2.03833,2.03853,2.03826,2.03853,5108138.0
2006-05-01 13:27:00,2.03874,2.03874,2.03829,2.03836,5041023.0
2006-05-01 13:28:00,2.03832,2.03832,2.03816,2.03832,4112649.0
2006-05-01 13:29:00,2.03836,2.03848,2.03827,2.03848,9222081.0
2006-05-01 13:30:00,2.03855,2.03864,2.03849,2.03857,3500623.0
2006-05-01 13:31:00,2.03864,2.03885,2.03864,2.03885,7633037.0
2006-05-01 13:32:00,2.03871,2.03879,2.03851,2.03851,1347229.0
2006-05-01 13:33:00,2.03855,2.03855,2.03804,2.03838,21787635.0
2006-05-01 13:34:00,2.03832,2.03832,2.03812,2.03816,14981435.0
2006-05-01 13:35:00,2.03812,2.03812,2.03785,2.03801,5093408.0
2006-05-01 13:36:00,2.03809,2.03829,2.03809,2.03829,4185086.0
2006-05-01 13:37:00,2.0384,2.0387,2.0384,2.0387,9461772.0
2006-05-01 13:38:00,2.03882,2.03897,2.03875,2.03881,7410823.0
2006-05-01 13:39:00,2.03891,2.03913,2.03891,2.03891,7629901.0
2006-05-01 13:40:00,2.03898,2.03923,2.03898,2.03923,18661540.0
2006-05-01 13:41:00,2.03924,2.03966,2.03915,2.03966,9691324.0
2006-05-01 13:42:00,2.03945,2.03958,2.03928,2.03928,11665089.0
2006-05-01 13:43:00,2.03982,2.03992,2.03974,2.03977,2231071.0
2006-05-01 13:44:00,2.03998,2.04005,2.03986,2.04,884409.0
2006-05-01 13:45:00,2.04003,2.04004,2.0399,2.03995,9660327.0
2006-05-01 13:46:00,2.03998,2.0401,2.03986,2.04008,3811373.0
2006-05-01 13:47:00,2.04021,2.04033,2.04002,2.04002,1487771.0
2006-05-01 13:48:00,2.03992,2.04,2.03988,2.03989,4552889.0
2006-05-01 13:49:00,2.0399,2.0399,2.03972,2.03985,3172616.0
2006-05-01 13:50:00,2.03997,2.04017,2.03997,2.04015,11728258.0
2006-05-01 13:51:00,2.04005,2.0402,2.04005,2.04017,871073.0
2006-05-01 13:52:00,2.04014,2.04014,2.03994,2.04004,5443580.0
2006-05-01 13:53:00,2.04004,2.04018,2.03998,2.04018,11229449.0
2006-05-01 13:54:00,2.04011,2.04014,2.0397,2.04014,1692658.0
2006-05-01 13:55:00,2.04027,2.04049,2.04015,2.04029,3741693.0
2006-05-01 13:56:00,2.04026,2.04039,2.04016,2.04039,3151335.0
2006-05-01 13:57:00,2.04048,2.04052,2.04044,2.04049,12264648.0
2006-05-01 13:58:00,2.04038,2.04038,2.0402,2.04021,19770670.0
2006-05-01 13:59:00,2.04007,2.04014,2.03995,2.04014,6759945.0
2006-05-01 14:00:00,2.04012,2.04012,2.03986,2.04002,21302031.0
2006-05-01 14:01:00,2.04017,2.0403,2.03877,2.04013,3408277.0
2006-05-01 14:02:00,2.0401,2.0401,2.0398,2.0401,8459937.0
2006-05-01 14:03:00,2.0401,2.04016,2.04001,2.04008,15292938.0
2006-05-01 14:04:00,2.04019,2.04026,2.04012,2.04025,5440885.0
2006-05-01 14:05:00,2.04023,2.04023,2.04013,2.0402,7529532.0
2006-05-01 14:06:00,2.04018,2.04043,2.04014,2.04039,7055839.0
2006-05-01 14:07:00,2.04052,2.04067,2.04052,2.04055,2928248.0
2006-05-01 14:08:00,2.04062,2.0408,2.04028,2.04028,13566123.0
2006-05-01 14:09:00,2.04071,2.04123,2.04056,2.04123,4645237.0
2006-05-01 14:10:00,2.04125,2.04152,2.04125,2.04137,4471000.0
2006-05-01 14:11:00,2.04131,2.04141,2.04112,2.04125,1840777.0
2006-05-01 14:12:00,2.04101,2.04131,2.04101,2.04105,1177824.0
2006-05-01 14:13:00,2.04094,2.04094,2.04063,2.04063,6922652.0
2006-05-01 14:14:00,2.0406,2.04073,2.04058,2.04058,12429524.0
2006-05-01 14:15:00,2.04064,2.04098,2.04062,2.04098,3430291.0
2006-05-01 14:16:00,2.04113,2.04125,2.04098,2.0411,8100516.0
2006-05-01 14:17:00,2.04107,2.04119,2.04102,2.04119,11743432.0
2006-05-01 14:18:00,2.04124,2.04148,2.04124,2.04148,844265.0
2006-05-01 14:19:00,2.04158,2.04195,2.04158,2.04195,3189523.0
2006-05-01 14:20:00,2.042,2.0425,2.042,2.0425,5064795.0
2006-05-01 14:21:00,2.04249,2.04276,2.04249,2.04276,8926687.0
2006-05-01 14:22:00,2.04265,2.04321,2.04265,2.04321,11189837.0
2006-05-01 14:23:00,2.04316,2.04344,2.04316,2.04344,507855.0
2006-05-01 14:24:00,2.04345,2.04353,2.04317,2.04336,5598789.0
2006-05-01 14:25:00,2.04333,2.04353,2.04303,2.04322,3692000.0
2006-05-01 14:26:00,2.04289,2.04289,2.04263,2.04264,9108837.0
2006-05-01 14:27:00,2.04274,2.04291,2.04261,2.04261,2714508.0
2006-05-01 14:28:00,2.04244,2.04244,2.04217,2.04229,7020782.0
2006-05-01 14:29:00,2.0421,2.04215,2.0421,2.04215,436895.0
2006-05-01 14:30:00,2.04201,2.04201,2.04163,2.04163,12496119.0
2006-05-01 14:31:00,2.04148,2.04148,2.04127,2.04144,5693179.0
2006-05-01 14:32:00,2.04133,2.04133,2.04064,2.04064,6009232.0
2006-05-01 14:33:00,2.04074,2.04082,2.04063,2.04082,7465824.0
2006-05-01 14:34:00,2.04078,2.04094,2.04067,2.04067,5744694.0
2006-05-01 14:35:00,2.04059,2.04059,2.04023,2.04045,20964227.0
2006-05-01 14:36:00,2.04047,2.04116,2.04045,2.04116,7177001.0
2006-05-01 14:37:00,2.04136,2.04146,2.04123,2.04139,3485376.0
2006-05-01 14:38:00,2.0415,2.04187,2.04149,2.04187,8550985.0
2006-05-01 14:39:00,2.04205,2.04228,2.04205,2.04228,23584986.0
2006-05-01 14:40:00,2.0426,2.0429,2.0426,2.0429,5305010.0
2006-05-01 14:41:00,2.04296,2.04304,2.04279,2.04287,1731296.0
2006-05-01 14:42:00,2.04286,2.04337,2.04286,2.04337,9952502.0
2006-05-01 14:43:00,2.04314,2.04314,2.04281,2.04286,22472774.0
2006-05-01 14:44:00,2.0427,2.0427,2.0426,2.04266,5370229.0
2006-05-01 14:45:00,2.04261,2.04271,2.04241,2.04254,1641353.0
2006-05-01 14:46:00,2.04257,2.04272,2.04257,2.04272,4717248.0
2006-05-01 14:47:00,2.0428,2.0429,2.0428,2.04285,4940146.0
2006-05-01 14:48:00,2.04283,2.04283,2.04244,2.04244,4627494.0
2006-05-01 14:49:00,2.0424,2.0424,2.04217,2.04223,8931384.0
2006-05-01 14:50:00,2.04224,2.04224,2.042,2.0421,17765292.0
2006-05-01 14:51:00,2.04199,2.04224,2.04199,2.04224,20508888.0
2006-05-01 14:52:00,2.04236,2.04276,2.04236,2.04275,11131754.0
2006-05-01 14:53:00,2.04296,2.04312,2.04296,2.0431,3516754.0
2006-05-01 14:54:00,2.04283,2.04283,2.04258,2.04258,7165182.0
2006-05-01 14:55:00,2.04262,2.04273,2.04262,2.04263,2762217.0
2006-05-01 14:56:00,2.0426,2.04364,2.0426,2.04364,7798202.0
2006-05-01 14:57:00,2.0438,2.04446,2.0438,2.04446,15393208.0
2006-05-01 14:58:00,2.04458,2.04485,2.04453,2.04485,8390085.0
2006-05-01 14:59:00,2.04486,2.04511,2.04473,2.04511,8696556.0
2006-05-01 15:00:00,2.04512,2.04553,2.04512,2.04553,10723966.0
2006-05-01 15:01:00,2.04551,2.04551,2.04498,2.04498,11126277.0
2006-05-01 15:02:00,2.04486,2.04486,2.04458,2.04468,9455096.0
2006-05-01 15:03:00,2.04479,2.04498,2.04476,2.04498,5702765.0
2006-05-01 15:04:00,2.04492,2.0453,2.04492,2.0453,5379425.0
2006-05-01 15:05:00,2.04534,2.04558,2.04534,2.0455,20638824.0
2006-05-01 15:06:00,2.04569,2.04595,2.04559,2.04564,2838847.0
2006-05-01 15:07:00,2.04555,2.04555,2.04507,2.04507,16082678.0
2006-05-01 15:08:00,2.04498,2.04498,2.04397,2.04435,1557896.0
2006-05-01 15:09:00,2.04437,2.04496,2.04437,2.04485,8065957.0
2006-05-01 15:10:00,2.0449,2.04518,2.04469,2.04518,17568933.0
2006-05-01 15:11:00,2.04505,2.04509,2.04444,2.04444,4026944.0
2006-05-01 15:12:00,2.04444,2.0447,2.0444,2.0447,11190570.0
2006-05-01 15:13:00,2.04477,2.04495,2.04477,2.04486,1819797.0
2006-05-01 15:14:00,2.04481,2.04484,2.04457,2.04457,2479334.0
2006-05-01 15:15:00,2.0445,2.04455,2.04431,2.04431,6358408.0
2006-05-01 15:16:00,2.04427,2.04432,2.04416,2.04419,23034045.0
2006-05-01 15:17:00,2.04411,2.04504,2.04411,2.04504,4215719.0
2006-05-01 15:18:00,2.0451,2.0451,2.0448,2.0448,6560390.0
2006-05-01 15:19:00,2.04458,2.04458,2.04423,2.04427,1942882.0
2006-05-01 15:20:00,2.04455,2.04501,2.04451,2.04501,710978.0
2006-05-01 15:21:00,2.04511,2.04519,2.04505,2.04519,4433062.0
2006-05-01 15:22:00,2.04524,2.04566,2.04524,2.04566,2809290.0
2006-05-01 15:23:00,2.04585,2.04602,2.04558,2.04593,15013443.0
2006-05-01 15:24:00,2.04584,2.04631,2.04573,2.04631,2245471.0
2006-05-01 15:25:00,2.04629,2.04629,2.04573,2.04573,587167.0
2006-05-01 15:26:00,2.04554,2.04554,2.04523,2.04546,843690.0
2006-05-01 15:27:00,2.04557,2.04587,2.04557,2.04587,1481006.0
2006-05-01 15:28:00,2.04599,2.04617,2.04594,2.04604,4032301.0
2006-05-01 15:29:00,2.04601,2.04606,2.046,2.046,1502901.0
2006-05-01 15:30:00,2.04592,2.04595,2.04587,2.04595,6484240.0
2006-05-01 15:31:00,2.04603,2.04607,2.04584,2.04607,1404061.0
2006-05-01 15:32:00,2.04619,2.04659,2.04616,2.04616,2889048.0
2006-05-01 15:33:00,2.04618,2.0464,2.04612,2.0464,3940201.0
2006-05-01 15:34:00,2.04662,2.04719,2.04662,2.04719,2788908.0
2006-05-01 15:35:00,2.04726,2.04766,2.04726,2.04766,1037614.0
2006-05-01 15:36:00,2.04788,2.04832,2.04788,2.04797,15562536.0
2006-05-01 15:37:00,2.0484,2.0484,2.04771,2.04825,2732745.0
2006-05-01 15:38:00,2.04829,2.04891,2.04829,2.04891,2523178.0
2006-05-01 15:39:00,2.04909,2.04928,2.04906,2.04923,4642464.0
2006-05-01 15:40:00,2.04931,2.05025,2.04931,2.05025,7016767.0
2006-05-01 15:41:00,2.05021,2.05021,2.04996,2.04996,5958907.0
2006-05-01 15:42:00,2.04982,2.04985,2.04956,2.04963,4981594.0
2006-05-01 15:43:00,2.04956,2.04956,2.04903,2.04903,12605481.0
2006-05-01 15:44:00,2.04901,2.04901,2.04887,2.04901,19713719.0
2006-05-01 15:45:00,2.04887,2.04888,2.04862,2.04862,5401206.0
2006-05-01 15:46:00,2.04855,2.04855,2.04822,2.04822,4085297.0
2006-05-01 15:47:00,2.04811,2.04811,2.04783,2.04789,12485514.0
2006-05-01 15:48:00,2.04789,2.04794,2.04769,2.04769,5681667.0
2006-05-01 15:49:00,2.04751,2.04775,2.0473,2.0473,7851825.0
2006-05-01 15:50:00,2.04768,2.0477,2.04756,2.04766,2308470.0
2006-05-01 15:51:00,2.04756,2.04756,2.04694,2.04694,2664108.0
2006-05-01 15:52:00,2.04696,2.04727,2.04696,2.04727,14488318.0
2006-05-01 15:53:00,2.04753,2.04773,2.04753,2.04768,506047.0
2006-05-01 15:54:00,2.04749,2.04751,2.04732,2.04732,799299.0
2006-05-01 15:55:00,2.04712,2.04712,2.04635,2.04635,6260489.0
2006-05-01 15:56:00,2.04642,2.04663,2.04642,2.04654,4290493.0
2006-05-01 15:57:00,2.0467,2.04694,2.0467,2.04684,3824687.0
2006-05-01 15:58:00,2.0468,2.04705,2.0468,2.04705,2307893.0
2006-05-01 15:59:00,2.04692,2.04692,2.04638,2.04641,2230710.0
2006-05-01 16:00:00,2.04619,2.04621,2.04519,2.04522,2812627.0
2006-05-01 16:01:00,2.04496,2.04519,2.04467,2.04467,7213918.0
2006-05-01 16:02:00,2.04454,2.04454,2.04439,2.04448,6124152.0
2006-05-01 16:03:00,2.04434,2.04475,2.04417,2.04475,7705815.0
2006-05-01 16:04:00,2.0448,2.04486,2.04469,2.04484,3735131.0
2006-05-01 16:05:00,2.04494,2.04502,2.04451,2.04451,6913164.0
2006-05-01 16:06:00,2.0444,2.0444,2.04405,2.0442,3139927.0
2006-05-01 16:07:00,2.04419,2.04434,2.0439,2.0439,203298.0
2006-05-01 16:08:00,2.0438,2.0438,2.04332,2.04332,1519303.0
2006-05-01 16:09:00,2.04328,2.04328,2.0425,2.0425,15272086.0
2006-05-01 16:10:00,2.04256,2.04256,2.04215,2.04216,9457184.0
2006-05-01 16:11:00,2.04201,2.04201,2.04122,2.04122,15894331.0
2006-05-01 16:12:00,2.04133,2.04179,2.04133,2.04179,4570992.0
2006-05-01 16:13:00,2.04198,2.04204,2.04198,2.042,2675367.0
2006-05-01 16:14:00,2.0422,2.04256,2.0422,2.04235,4765105.0
2006-05-01 16:15:00,2.04271,2.04271,2.04225,2.04225,4131826.0
2006-05-01 16:16:00,2.04272,2.04293,2.04272,2.04289,1706923.0
2006-05-01 16:17:00,2.04277,2.04277,2.04235,2.04235,2652952.0
2006-05-01 16:18:00,2.04243,2.04297,2.04243,2.04293,6549049.0
2006-05-01 16:19:00,2.04293,2.04293,2.04239,2.04241,5329727.0
2006-05-01 16:20:00,2.04227,2.04253,2.04224,2.04253,2892143.0
2006-05-01 16:21:00,2.04276,2.04299,2.04266,2.04277,3276795.0
2006-05-01 16:22:00,2.04276,2.04285,2.04276,2.04283,16406770.0
2006-05-01 16:23:00,2.04291,2.04333,2.04291,2.04333,4402313.0
2006-05-01 16:24:00,2.04345,2.04409,2.04345,2.04409,5266145.0
2006-05-01 16:25:00,2.04437,2.04452,2.04437,2.04438,4157009.0
2006-05-01 16:26:00,2.04431,2.04431,2.04387,2.04407,5621719.0
2006-05-01 16:27:00,2.04413,2.04474,2.04413,2.04474,3505881.0
2006-05-01 16:28:00,2.04497,2.04563,2.04497,2.04563,7651220.0
2006-05-01 16:29:00,2.04578,2.04605,2.04578,2.04605,3879609.0
2006-05-01 16:30:00,2.04613,2.04673,2.04613,2.04663,2077231.0
2006-05-01 16:31:00,2.04646,2.04646,2.0462,2.0462,4305002.0
2006-05-01 16:32:00,2.04622,2.04632,2.04622,2.04623,6449434.0
2006-05-01 16:33:00,2.04623,2.04652,2.04612,2.04652,31260946.0
2006-05-01 16:34:00,2.04664,2.04666,2.04646,2.04646,3933479.0
2006-05-01 16:35:00,2.04645,2.04665,2.04645,2.04665,7378815.0
2006-05-01 16:36:00,2.04663,2.04663,2.04619,2.04619,1364298.0
2006-05-01 16:37:00,2.0461,2.0461,2.04567,2.04567,3406704.0
2006-05-01 16:38:00,2.04576,2.04592,2.04575,2.04575,3487786.0
2006-05-01 16:39:00,2.04556,2.04556,2.0449,2.04498,7112480.0
2006-05-01 16:40:00,2.04481,2.04481,2.04445,2.04445,12894929.0
2006-05-01 16:41:00,2.04454,2.04454,2.04386,2.04386,4903289.0
2006-05-01 16:42:00,2.04379,2.04379,2.04337,2.04366,6387439.0
2006-05-01 16:43:00,2.04356,2.04356,2.04322,2.04322,2349532.0
2006-05-01 16:44:00,2.04311,2.04311,2.04221,2.04221,9610203.0
2006-05-01 16:45:00,2.04246,2.04246,2.04198,2.0422,3061775.0
2006-05-01 16:46:00,2.04225,2.04244,2.04225,2.04244,3059341.0
2006-05-01 16:47:00,2.04237,2.04237,2.04166,2.0417,8903886.0
2006-05-01 16:48:00,2.04163,2.04163,2.04115,2.04115,1652832.0
2006-05-01 16:49:00,2.04127,2.04161,2.04105,2.04161,3060218.0
2006-05-01 16:50:00,2.04175,2.04202,2.04175,2.04202,6749007.0
2006-05-01 16:51:00,2.04226,2.04233,2.04212,2.04233,4456534.0
2006-05-01 16:52:00,2.04243,2.04274,2.04225,2.04225,15751908.0
2006-05-01 16:53:00,2.04215,2.04215,2.04149,2.04149,7247486.0
2006-05-01 16:54:00,2.04135,2.04135,2.04108,2.04108,5483202.0
2006-05-01 16:55:00,2.04087,2.04099,2.04083,2.04083,5134972.0
2006-05-01 16:56:00,2.04094,2.04094,2.04071,2.04093,4132966.0
2006-05-01 16:57:00,2.04083,2.04083,2.04041,2.04041,377482.0
2006-05-01 16:58:00,2.04024,2.04035,2.04011,2.04011,6483171.0
2006-05-01 16:59:00,2.04011,2.04021,2.03971,2.03978,3658872.0
2006-05-01 17:00:00,2.03962,2.03969,2.03914,2.03914,7408083.0
2006-05-01 17:01:00,2.03924,2.0394,2.03924,2.03931,770779.0
2006-05-01 17:02:00,2.03927,2.03929,2.03896,2.03896,6608504.0
2006-05-01 17:03:00,2.03903,2.03913,2.03888,2.03889,1084451.0
2006-05-01 17:04:00,2.03885,2.0392,2.03883,2.03918,3934991.0
2006-05-01 17:05:00,2.03922,2.03935,2.03892,2.03932,28256496.0
2006-05-01 17:06:00,2.03948,2.03996,2.03948,2.03996,14890984.0
2006-05-01 17:07:00,2.04013,2.0403,2.04004,2.04004,1630975.0
2006-05-01 17:08:00,2.04009,2.04019,2.04002,2.0401,3079308.0
2006-05-01 17:09:00,2.04009,2.04009,2.03972,2.03972,3605525.0
2006-05-01 17:10:00,2.03975,2.03983,2.0396,2.0396,5333561.0
2006-05-01 17:11:00,2.03951,2.0396,2.03939,2.0396,3353758.0
2006-05-01 17:12:00,2.03942,2.03951,2.03935,2.03935,11361813.0
2006-05-01 17:13:00,2.03932,2.03966,2.03928,2.03966,3613032.0
2006-05-01 17:14:00,2.03994,2.04075,2.03994,2.04075,22141814.0
2006-05-01 17:15:00,2.04077,2.04077,2.04058,2.04058,6522665.0
2006-05-01 17:16:00,2.04049,2.0405,2.04013,2.0405,8445747.0
2006-05-01 17:17:00,2.04056,2.04075,2.04055,2.04075,5815454.0
2006-05-01 17:18:00,2.04075,2.04091,2.04054,2.04091,18057212.0
2006-05-01 17:19:00,2.04085,2.04085,2.04073,2.04073,7935831.0
2006-05-01 17:20:00,2.04061,2.04079,2.04058,2.04079,11647239.0
2006-05-01 17:21:00,2.0409,2.04096,2.04081,2.04085,25312258.0
2006-05-01 17:22:00,2.04094,2.04126,2.04094,2.04126,7651379.0
2006-05-01 17:23:00,2.04127,2.04185,2.04127,2.04181,10689977.0
2006-05-01 17:24:00,2.0418,2.0418,2.04142,2.04142,6937535.0
2006-05-01 17:25:00,2.04127,2.04138,2.04106,2.04106,618169.0
2006-05-01 17:26:00,2.04115,2.04115,2.04091,2.04091,3327345.0
2006-05-01 17:27:00,2.04085,2.04085,2.04056,2.04056,2296156.0
2006-05-01 17:28:00,2.04059,2.04059,2.04039,2.04039,3406273.0
2006-05-01 17:29:00,2.04033,2.04033,2.04008,2.0401,1677527.0
2006-05-01 17:30:00,2.04006,2.04006,2.03997,2.03997,171019.0
2006-05-01 17:31:00,2.03992,2.03992,2.03958,2.03958,2541898.0
2006-05-01 17:32:00,2.03956,2.0396,2.03938,2.03938,4886057.0
2006-05-01 17:33:00,2.03924,2.03932,2.03887,2.03891,2134973.0
2006-05-01 17:34:00,2.03893,2.03893,2.03846,2.03876,7386858.0
2006-05-01 17:35:00,2.03871,2.03872,2.03854,2.03872,3842503.0
2006-05-01 17:36:00,2.03881,2.03927,2.03881,2.03927,8610097.0
2006-05-01 17:37:00,2.03919,2.03935,2.03911,2.03911,6185634.0
2006-05-01 17:38:00,2.03889,2.03889,2.03828,2.03849,4060743.0
2006-05-01 17:39:00,2.03837,2.03837,2.03768,2.03771,2398049.0
2006-05-01 17:40:00,2.0377,2.03783,2.0375,2.03783,15594034.0
2006-05-01 17:41:00,2.03781,2.03781,2.03733,2.0375,5265624.0
2006-05-01 17:42:00,2.03728,2.03728,2.03692,2.03692,1654885.0
2006-05-01 17:43:00,2.03681,2.03681,2.0357,2.0357,671620.0
2006-05-01 17:44:00,2.0355,2.0355,2.03521,2.03525,12284388.0
2006-05-01 17:45:00,2.03518,2.03556,2.03518,2.03556,1197512.0
2006-05-01 17:46:00,2.03564,2.0357,2.03547,2.03564,16394568.0
2006-05-01 17:47:00,2.03559,2.03586,2.03554,2.03586,4980924.0
2006-05-01 17:48:00,2.03601,2.03617,2.03601,2.03605,2004226.0
2006-05-01 17:49:00,2.03598,2.03598,2.0354,2.0354,1969710.0
2006-05-01 17:50:00,2.03525,2.03525,2.03501,2.03501,11194096.0
2006-05-01 17:51:00,2.035,2.035,2.03466,2.03466,7020919.0
2006-05-01 17:52:00,2.03455,2.0346,2.03432,2.0346,11570508.0
2006-05-01 17:53:00,2.0347,2.03484,2.03468,2.03484,8162098.0
2006-05-01 17:54:00,2.03485,2.0349,2.03455,2.03455,4914479.0
2006-05-01 17:55:00,2.03457,2.03495,2.03451,2.03495,2225069.0
2006-05-01 17:56:00,2.03517,2.03561,2.03514,2.03514,2675252.0
2006-05-01 17:57:00,2.03495,2.03527,2.03495,2.03527,20126026.0
2006-05-01 17:58:00,2.03536,2.03542,2.0353,2.03541,8876169.0
2006-05-01 17:59:00,2.03536,2.03536,2.03466,2.03466,10157281.0
2006-05-01 18:00:00,2.03458,2.03473,2.03448,2.03473,1118640.0
2006-05-01 18:01:00,2.03472,2.03486,2.03472,2.03484,9715270.0
2006-05-01 18:02:00,2.03476,2.03495,2.03476,2.03487,21367764.0
2006-05-01 18:03:00,2.0349,2.0349,2.03484,2.03486,11955464.0
2006-05-01 18:04:00,2.03481,2.03489,2.03465,2.03467,862984.0
2006-05-01 18:05:00,2.03464,2.03464,2.0344,2.03443,9474555.0
2006-05-01 18:06:00,2.03454,2.03472,2.03438,2.0347,3954965.0
2006-05-01 18:07:00,2.03463,2.03481,2.03463,2.03481,11934750.0
2006-05-01 18:08:00,2.03485,2.03486,2.03469,2.03486,1778226.0
2006-05-01 18:09:00,2.03503,2.03527,2.03503,2.03514,8333385.0
2006-05-01 18:10:00,2.03517,2.03592,2.03517,2.03592,13123338.0
2006-05-01 18:11:00,2.03593,2.03621,2.03578,2.03578,13233177.0
2006-05-01 18:12:00,2.03576,2.03578,2.03555,2.03578,2010432.0
2006-05-01 18:13:00,2.03569,2.03569,2.03538,2.03559,9577468.0
2006-05-01 18:14:00,2.03553,2.03557,2.03523,2.03523,4666812.0
2006-05-01 18:15:00,2.03531,2.03531,2.03508,2.03516,4934779.0
2006-05-01 18:16:00,2.03525,2.03544,2.03525,2.03526,7933712.0
2006-05-01 18:17:00,2.03536,2.03564,2.03536,2.03564,2131830.0
2006-05-01 18:18:00,2.03576,2.03591,2.03565,2.03591,4130138.0
2006-05-01 18:19:00,2.03612,2.03624,2.03608,2.03624,1778340.0
2006-05-01 18:20:00,2.03633,2.03654,2.03633,2.03653,3380688.0
2006-05-01 18:21:00,2.03653,2.03653,2.03629,2.03647,3968974.0
2006-05-01 18:22:00,2.0365,2.03668,2.03614,2.03643,11527958.0
2006-05-01 18:23:00,2.03648,2.03648,2.03635,2.03635,4608426.0
2006-05-01 18:24:00,2.03624,2.03624,2.03594,2.03594,1274264.0
2006-05-01 18:25:00,2.03585,2.03585,2.03544,2.03546,9218497.0
2006-05-01 18:26:00,2.03541,2.03561,2.03534,2.03561,1761826.0
2006-05-01 18:27:00,2.03567,2.03587,2.03567,2.03587,917951.0
2006-05-01 18:28:00,2.0358,2.0358,2.03555,2.03555,12966138.0
2006-05-01 18:29:00,2.03555,2.03558,2.03547,2.0355,12738763.0
2006-05-01 18:30:00,2.03553,2.03558,2.03535,2.03543,19169173.0
2006-05-01 18:31:00,2.03537,2.03565,2.03515,2.03565,15399912.0
2006-05-01 18:32:00,2.03565,2.03565,2.03545,2.03549,6139872.0
2006-05-01 18:33:00,2.0356,2.03588,2.03553,2.03588,1604694.0
2006-05-01 18:34:00,2.03604,2.03623,2.03604,2.03623,10296927.0
2006-05-01 18:35:00,2.0362,2.0362,2.03574,2.03609,8721649.0
2006-05-01 18:36:00,2.0361,2.0362,2.03603,2.03613,10101684.0
2006-05-01 18:37:00,2.03602,2.03602,2.03565,2.03565,7073974.0
2006-05-01 18:38:00,2.03579,2.0359,2.0357,2.03582,2369746.0
2006-05-01 18:39:00,2.03582,2.03582,2.03549,2.03556,11974267.0
2006-05-01 18:40:00,2.03559,2.03575,2.03551,2.03575,5604591.0
2006-05-01 18:41:00,2.03581,2.03591,2.03556,2.03591,3550551.0
2006-05-01 18:42:00,2.0359,2.03627,2.03584,2.03627,2463425.0
2006-05-01 18:43:00,2.03626,2.03626,2.03604,2.03604,1571653.0
2006-05-01 18:45:00,2.03588,2.03626,2.03588,2.03626,2478600.0
2006-05-01 18:46:00,2.0363,2.0363,2.03595,2.03595,916413.0
2006-05-01 18:47:00,2.03593,2.0361,2.03593,2.0361,867227.0
2006-05-01 18:48:00,2.03604,2.03629,2.03604,2.03629,5912605.0
2006-05-01 18:49:00,2.03626,2.03626,2.03609,2.03609,5055007.0
2006-05-01 18:50:00,2.03599,2.03599,2.03544,2.03544,2427949.0
2006-05-01 18:51:00,2.03527,2.03549,2.03526,2.03549,4076368.0
2006-05-01 18:52:00,2.03554,2.03608,2.03554,2.03608,521868.0
2006-05-01 18:53:00,2.03613,2.03618,2.03595,2.03603,11697931.0
2006-05-01 18:54:00,2.03577,2.03577,2.03533,2.03533,4942983.0
2006-05-01 18:55:00,2.03517,2.03529,2.03505,2.03511,4893803.0
2006-05-01 18:56:00,2.03506,2.03512,2.03498,2.03512,6267930.0
2006-05-01 18:57:00,2.03523,2.03527,2.03502,2.03521,7800626.0
2006-05-01 18:58:00,2.03523,2.03531,2.03521,2.03526,7585853.0
2006-05-01 18:59:00,2.0353,2.0353,2.03507,2.03529,5694172.0
2006-05-01 19:00:00,2.03522,2.0353,2.03508,2.0353,3799468.0
2006-05-01 19:01:00,2.03535,2.03535,2.03511,2.0352,12956013.0
2006-05-01 19:02:00,2.03532,2.0357,2.03532,2.03568,3790280.0
2006-05-01 19:03:00,2.03577,2.03619,2.03576,2.03619,8101584.0
2006-05-01 19:04:00,2.03623,2.03623,2.03588,2.03599,5915764.0
2006-05-01 19:07:00,2.03593,2.03593,2.03562,2.03568,5004376.0
2006-05-01 19:08:00,2.03561,2.03561,2.03534,2.03534,8312620.0
2006-05-01 19:09:00,2.03532,2.03539,2.03509,2.03539,7079835.0
2006-05-01 19:10:00,2.03531,2.03547,2.03531,2.03533,9290097.0
2006-05-01 19:11:00,2.03537,2.03558,2.0353,2.03558,4641101.0
2006-05-01 19:12:00,2.03554,2.03565,2.03551,2.03565,5085051.0
2006-05-01 19:13:00,2.03563,2.03563,2.03552,2.03561,3496051.0
2006-05-01 19:14:00,2.03563,2.03563,2.03499,2.03499,13425957.0
2006-05-01 19:15:00,2.03501,2.03509,2.03491,2.03509,7279464.0
2006-05-01 19:16:00,2.03533,2.03563,2.03533,2.03543,6605972.0
2006-05-01 19:17:00,2.0354,2.0354,2.03525,2.03525,9486686.0
2006-05-01 19:18:00,2.03544,2.03565,2.03534,2.03565,9891091.0
2006-05-01 19:19:00,2.03562,2.03562,2.03543,2.03543,2568210.0
2006-05-01 19:20:00,2.0356,2.0356,2.03537,2.03537,6800460.0
2006-05-01 19:21:00,2.03523,2.03523,2.03501,2.03507,2489988.0
2006-05-01 19:22:00,2.03514,2.03518,2.03507,2.03507,267483.0
2006-05-01 19:23:00,2.03495,2.03495,2.03399,2.03399,11620678.0
2006-05-01 19:24:00,2.03397,2.03403,2.03387,2.034,1426711.0
2006-05-01 19:25:00,2.03387,2.03407,2.03387,2.03396,1947263.0
2006-05-01 19:26:00,2.03391,2.03392,2.03385,2.03392,9427398.0
2006-05-01 19:27:00,2.03396,2.03403,2.03386,2.03393,2573242.0
2006-05-01 19:28:00,2.03394,2.03394,2.03377,2.03385,7181019.0
2006-05-01 19:29:00,2.03371,2.03371,2.0335,2.03364,4908463.0
2006-05-01 19:30:00,2.03366,2.03366,2.03311,2.03311,9778737.0
2006-05-01 19:31:00,2.03295,2.03298,2.0327,2.03286,5340240.0
2006-05-01 19:32:00,2.03266,2.03269,2.03218,2.03218,4073712.0
2006-05-01 19:33:00,2.03194,2.03213,2.03194,2.03213,901854.0
2006-05-01 19:34:00,2.03223,2.03253,2.03195,2.03253,22423182.0
2006-05-01 19:35:00,2.03249,2.03249,2.03218,2.03243,5512019.0
2006-05-01 19:36:00,2.03248,2.03273,2.03248,2.03264,5417909.0
2006-05-01 19:37:00,2.03273,2.03301,2.03273,2.03293,1826791.0
2006-05-01 19:38:00,2.03311,2.03319,2.03309,2.03314,5699582.0
2006-05-01 19:39:00,2.0331,2.03318,2.0331,2.0331,6577399.0
2006-05-01 19:40:00,2.03309,2.0331,2.03287,2.03288,2647421.0
2006-05-01 19:41:00,2.03296,2.03301,2.03289,2.03301,6509579.0
2006-05-01 19:42:00,2.0329,2.03307,2.0329,2.03303,22996383.0
2006-05-01 19:43:00,2.033,2.03301,2.03279,2.03279,5617699.0
2006-05-01 19:44:00,2.03266,2.03266,2.03237,2.03256,2069810.0
2006-05-01 19:45:00,2.03257,2.03267,2.03249,2.03267,11632290.0
2006-05-01 19:46:00,2.03263,2.03294,2.03263,2.03294,5616277.0
2006-05-01 19:47:00,2.03295,2.03329,2.03295,2.03321,4947235.0
2006-05-01 19:48:00,2.03337,2.03338,2.03302,2.03302,5977366.0
2006-05-01 19:49:00,2.03302,2.03302,2.03272,2.03295,20059534.0
2006-05-01 19:50:00,2.03289,2.03339,2.03289,2.03339,9806719.0
2006-05-01 19:51:00,2.03343,2.03343,2.03313,2.03326,17850020.0
2006-05-01 19:52:00,2.03305,2.03333,2.03305,2.03333,2570609.0
2006-05-01 19:53:00,2.03337,2.03338,2.03324,2.03338,4934073.0
2006-05-01 19:54:00,2.03343,2.03351,2.03308,2.03351,1462834.0
2006-05-01 19:55:00,2.03348,2.0335,2.03336,2.0335,15730483.0
2006-05-01 19:56:00,2.03345,2.03366,2.03343,2.03354,5696271.0
2006-05-01 19:57:00,2.03352,2.03354,2.03338,2.03342,9695181.0
2006-05-01 19:58:00,2.03341,2.03349,2.03332,2.03349,4116194.0
2006-05-01 19:59:00,2.03349,2.03355,2.03323,2.03339,2308252.0
2006-05-01 20:00:00,2.03347,2.03355,2.03345,2.03355,560089.0
2006-05-01 20:01:00,2.03356,2.03356,2.03341,2.03346,1304964.0
2006-05-01 20:02:00,2.03363,2.03379,2.03361,2.03363,2666799.0
2006-05-01 20:03:00,2.03367,2.03367,2.03345,2.03349,13543576.0
2006-05-01 20:04:00,2.03354,2.03358,2.03339,2.03339,2186768.0
2006-05-01 20:05:00,2.03323,2.03323,2.03304,2.03304,8889633.0
2006-05-01 20:06:00,2.03311,2.03332,2.03264,2.03332,12320023.0
2006-05-01 20:07:00,2.03348,2.03369,2.03324,2.03324,8982409.0
2006-05-01 20:08:00,2.03375,2.03398,2.03375,2.03398,4472451.0
2006-05-01 20:09:00,2.03407,2.03411,2.03401,2.03401,10653537.0
2006-05-01 20:10:00,2.03393,2.03398,2.03374,2.03374,15251746.0
2006-05-01 20:11:00,2.03368,2.03377,2.03368,2.03377,1183852.0
2006-05-01 20:12:00,2.03353,2.03374,2.03353,2.0336,7214525.0
2006-05-01 20:13:00,2.03355,2.03355,2.03334,2.03334,1840223.0
2006-05-01 20:15:00,2.03339,2.03359,2.03339,2.03352,2310442.0
2006-05-01 20:16:00,2.0336,2.03372,2.03342,2.03369,9081976.0
2006-05-01 20:17:00,2.03361,2.03374,2.03353,2.03353,1001088.0
2006-05-01 20:18:00,2.0335,2.0335,2.03332,2.03332,7066552.0
2006-05-01 20:19:00,2.03315,2.03315,2.03264,2.03264,12208335.0
2006-05-01 20:20:00,2.03255,2.03255,2.03228,2.03236,10652233.0
2006-05-01 20:21:00,2.03236,2.03236,2.03223,2.03233,1678308.0
2006-05-01 20:22:00,2.03234,2.03244,2.03221,2.03244,12937325.0
2006-05-01 20:24:00,2.03248,2.03268,2.03248,2.03268,848766.0
2006-05-01 20:25:00,2.03284,2.03307,2.03284,2.03307,775914.0
2006-05-01 20:26:00,2.03318,2.03323,2.03299,2.03302,2684927.0
2006-05-01 20:27:00,2.03314,2.03323,2.03309,2.03315,4114349.0
2006-05-01 20:28:00,2.03308,2.03308,2.03267,2.03267,25493997.0
2006-05-01 20:29:00,2.03252,2.03257,2.03242,2.03254,1125566.0
2006-05-01 20:30:00,2.03257,2.03261,2.03248,2.03261,7559872.0
2006-05-01 20:31:00,2.03264,2.03276,2.03258,2.03268,1847848.0
2006-05-01 20:33:00,2.03272,2.03272,2.0324,2.0324,1466693.0
2006-05-01 20:34:00,2.03242,2.03247,2.03231,2.03246,5107068.0
2006-05-01 20:35:00,2.03242,2.03242,2.0323,2.03234,5791039.0
2006-05-01 20:36:00,2.03237,2.03269,2.03237,2.03269,2186531.0
2006-05-01 20:37:00,2.03262,2.03266,2.0325,2.03265,2989394.0
2006-05-01 20:38:00,2.03262,2.03262,2.03255,2.03257,6595933.0
2006-05-01 20:39:00,2.03247,2.03247,2.03222,2.03237,13545193.0
2006-05-01 20:40:00,2.0324,2.0324,2.03232,2.03232,210709.0
2006-05-01 20:41:00,2.03226,2.03239,2.03216,2.03239,838079.0
2006-05-01 20:42:00,2.03249,2.03263,2.03249,2.03263,5350544.0
2006-05-01 20:43:00,2.03263,2.03269,2.03253,2.03258,1555642.0
2006-05-01 20:44:00,2.03256,2.03256,2.03209,2.03209,5763184.0
2006-05-01 20:45:00,2.03219,2.03224,2.03209,2.03224,3875786.0
2006-05-01 20:46:00,2.03229,2.03244,2.03229,2.03244,90718.0
2006-05-01 20:47:00,2.03245,2.03257,2.03245,2.03257,5280775.0
2006-05-01 20:48:00,2.03255,2.0326,2.03247,2.0325,10645168.0
2006-05-01 20:49:00,2.03265,2.03291,2.03265,2.03291,8158122.0
2006-05-01 20:50:00,2.03292,2.03296,2.03283,2.03283,1404505.0
2006-05-01 20:51:00,2.03294,2.03303,2.03294,2.03303,5963558.0
2006-05-01 20:53:00,2.03297,2.033,2.03283,2.03295,5585779.0
2006-05-01 20:54:00,2.03276,2.03296,2.03272,2.03272,11548212.0
2006-05-01 20:55:00,2.03243,2.03243,2.0321,2.03218,9302637.0
2006-05-01 20:56:00,2.03215,2.03236,2.03204,2.03204,938487.0
2006-05-01 20:57:00,2.03197,2.03205,2.03177,2.03205,698345.0
2006-05-01 20:58:00,2.03198,2.03236,2.03198,2.03236,5588271.0
2006-05-01 20:59:00,2.03244,2.03259,2.03244,2.03259,883707.0
2006-05-01 21:00:00,2.03277,2.03278,2.03262,2.03278,7462873.0
2006-05-01 21:01:00,2.03276,2.03297,2.03276,2.03297,2451971.0
2006-05-01 21:02:00,2.03301,2.03305,2.03277,2.03305,1794821.0
2006-05-01 21:03:00,2.03309,2.03334,2.03309,2.03334,2154004.0
2006-05-01 21:04:00,2.03327,2.03327,2.03307,2.03307,627362.0
2006-05-01 21:05:00,2.03319,2.03319,2.03285,2.03303,1179915.0
2006-05-01 21:06:00,2.03299,2.03299,2.03248,2.03248,3825850.0
2006-05-01 21:07:00,2.03272,2.03284,2.03272,2.03284,5902733.0
2006-05-01 21:08:00,2.03293,2.03306,2.0329,2.03306,8530259.0
2006-05-01 21:09:00,2.03306,2.03306,2.0329,2.03294,2506072.0
2006-05-01 21:11:00,2.03292,2.03292,2.03274,2.03279,7299957.0
2006-05-01 21:12:00,2.03278,2.0328,2.03258,2.03258,2327000.0
2006-05-01 21:13:00,2.03262,2.03262,2.03232,2.03253,845141.0
2006-05-01 21:14:00,2.03252,2.03252,2.03226,2.03226,1511804.0
2006-05-01 21:15:00,2.03224,2.03224,2.03178,2.03178,2972288.0
2006-05-01 21:16:00,2.03185,2.03185,2.03157,2.03167,1833438.0
2006-05-01 21:17:00,2.03169,2.03169,2.03114,2.03114,7117901.0
2006-05-01 21:18:00,2.03107,2.03107,2.03053,2.03065,1420592.0
2006-05-01 21:19:00,2.03094,2.0313,2.03094,2.03122,3653052.0
2006-05-01 21:20:00,2.03121,2.03163,2.03121,2.0314,1898227.0
2006-05-01 21:21:00,2.03145,2.03173,2.03145,2.03158,610983.0
2006-05-01 21:22:00,2.03156,2.03156,2.03089,2.03105,2836267.0
2006-05-01 21:23:00,2.03109,2.03166,2.03109,2.03166,4351142.0
2006-05-01 21:24:00,2.03188,2.0321,2.03188,2.03191,9297971.0
2006-05-01 21:25:00,2.03203,2.03221,2.03184,2.03198,9894915.0
2006-05-01 21:26:00,2.0321,2.03239,2.0321,2.03213,3911591.0
2006-05-01 21:27:00,2.03236,2.03254,2.03223,2.03251,12679336.0
2006-05-01 21:28:00,2.03259,2.03271,2.03256,2.0327,5842222.0
2006-05-01 21:29:00,2.03281,2.03286,2.03271,2.03271,5026381.0
2006-05-01 21:30:00,2.03256,2.03259,2.0323,2.0323,3950648.0
2006-05-01 21:31:00,2.03221,2.03221,2.03202,2.03217,271699.0
2006-05-01 21:32:00,2.03221,2.03221,2.03219,2.03219,12910581.0
2006-05-01 21:33:00,2.03229,2.0324,2.03227,2.0324,4247930.0
2006-05-01 21:34:00,2.03254,2.03262,2.03243,2.03243,2781429.0
2006-05-01 21:35:00,2.03238,2.03238,2.03229,2.03229,3991284.0
2006-05-01 21:36:00,2.03209,2.03214,2.03209,2.03214,352890.0
2006-05-01 21:37:00,2.0321,2.03219,2.0321,2.03211,7751975.0
2006-05-01 21:38:00,2.03206,2.03206,2.03154,2.03154,5341413.0
2006-05-01 21:39:00,2.03139,2.03146,2.03126,2.03146,3036021.0
2006-05-01 21:40:00,2.03148,2.03148,2.03124,2.03124,2392234.0
2006-05-01 21:41:00,2.03103,2.03103,2.03068,2.03085,7180138.0
2006-05-01 21:42:00,2.03074,2.03078,2.03052,2.03052,1979501.0
2006-05-01 21:43:00,2.0304,2.0304,2.03004,2.03004,2004757.0
2006-05-01 21:44:00,2.02982,2.02982,2.02971,2.02975,6399314.0
2006-05-01 21:45:00,2.02989,2.02989,2.02986,2.02986,628452.0
2006-05-01 21:46:00,2.02979,2.02981,2.02954,2.02954,7702991.0
2006-05-01 21:47:00,2.02951,2.02951,2.029,2.029,3723205.0
2006-05-01 21:48:00,2.02896,2.02896,2.02823,2.02862,6949514.0
2006-05-01 21:49:00,2.0288,2.02893,2.0288,2.02889,7232045.0
2006-05-01 21:50:00,2.02905,2.02943,2.02905,2.02943,2826431.0
2006-05-01 21:51:00,2.02946,2.02953,2.02931,2.02945,3089209.0
2006-05-01 21:52:00,2.02933,2.02933,2.02909,2.02909,287110.0
2006-05-01 21:53:00,2.02886,2.02915,2.02884,2.02915,8991268.0
2006-05-01 21:54:00,2.02918,2.02964,2.02918,2.02964,78742.0
2006-05-01 21:55:00,2.02965,2.02989,2.02954,2.02989,3746521.0
2006-05-01 21:56:00,2.02991,2.03003,2.02991,2.03003,1969807.0
2006-05-01 21:57:00,2.02997,2.03024,2.02997,2.03024,2180005.0
2006-05-01 21:58:00,2.03029,2.03031,2.03029,2.03031,558291.0
2006-05-01 21:59:00,2.03025,2.03059,2.03025,2.03059,3954650.0
2006-05-01 22:00:00,2.03065,2.03096,2.03065,2.03096,4781314.0
2006-05-01 22:01:00,2.03085,2.03089,2.03085,2.03089,854690.0
2006-05-01 22:02:00,2.031,2.03137,2.03094,2.03137,4317080.0
2006-05-01 22:03:00,2.03141,2.03195,2.03137,2.03192,4063382.0
2006-05-01 22:04:00,2.03209,2.03224,2.03197,2.03197,2485423.0
2006-05-01 22:05:00,2.03202,2.03206,2.03191,2.03206,11885604.0
2006-05-01 22:06:00,2.03203,2.03203,2.03184,2.03184,2182168.0
2006-05-01 22:07:00,2.03179,2.03179,2.03124,2.03176,10421913.0
2006-05-01 22:08:00,2.0319,2.0319,2.03179,2.03179,834462.0
2006-05-01 22:09:00,2.03164,2.03164,2.03113,2.03113,8535870.0
2006-05-01 22:10:00,2.03127,2.03176,2.03127,2.03176,1226921.0
2006-05-01 22:11:00,2.03192,2.03208,2.03157,2.03182,11133436.0
2006-05-01 22:12:00,2.03132,2.03166,2.03132,2.03156,9469142.0
2006-05-01 22:13:00,2.03145,2.03145,2.03128,2.03128,871651.0
2006-05-01 22:14:00,2.03111,2.03115,2.03092,2.03103,7218954.0
2006-05-01 22:15:00,2.03099,2.0311,2.03095,2.03095,2297334.0
2006-05-01 22:16:00,2.03083,2.03083,2.0305,2.03056,10219699.0
2006-05-01 22:17:00,2.03052,2.03053,2.03032,2.03046,11259196.0
2006-05-01 22:18:00,2.03052,2.03068,2.03048,2.03059,1929954.0
2006-05-01 22:19:00,2.03065,2.03086,2.03065,2.03075,720649.0
2006-05-01 22:20:00,2.03074,2.0309,2.03074,2.0309,2897802.0
2006-05-01 22:21:00,2.03104,2.03125,2.03093,2.03125,2446069.0
2006-05-01 22:22:00,2.03116,2.03142,2.03116,2.0313,5276379.0
2006-05-01 22:23:00,2.03122,2.03122,2.03104,2.03104,8650965.0
2006-05-01 22:24:00,2.03085,2.03085,2.03034,2.03064,8307216.0
2006-05-01 22:25:00,2.03063,2.03075,2.03063,2.03075,8583906.0
2006-05-01 22:26:00,2.03062,2.03062,2.03042,2.03049,889679.0
2006-05-01 22:27:00,2.03058,2.03071,2.03051,2.03051,10859553.0
2006-05-01 22:28:00,2.03028,2.03028,2.02988,2.03011,4534372.0
2006-05-01 22:29:00,2.03004,2.03012,2.03004,2.0301,14401324.0
2006-05-01 22:30:00,2.03037,2.03053,2.03027,2.03053,9074352.0
2006-05-01 22:31:00,2.03075,2.03083,2.03075,2.03083,525290.0
2006-05-01 22:32:00,2.03104,2.03115,2.03104,2.03111,1289679.0
2006-05-01 22:33:00,2.03094,2.03094,2.03085,2.03085,4843867.0
2006-05-01 22:35:00,2.03078,2.0309,2.03078,2.03089,7131990.0
2006-05-01 22:36:00,2.03102,2.0312,2.03102,2.0312,12747113.0
2006-05-01 22:37:00,2.03118,2.03118,2.03106,2.03106,2093714.0
2006-05-01 22:38:00,2.03113,2.03122,2.03108,2.03122,750296.0
2006-05-01 22:39:00,2.03118,2.03118,2.03108,2.03108,10311144.0
2006-05-01 22:40:00,2.03112,2.03119,2.03112,2.03119,1587773.0
2006-05-01 22:44:00,2.0312,2.03145,2.03116,2.03145,3756745.0
2006-05-01 22:45:00,2.0314,2.0314,2.031,2.031,862845.0
2006-05-01 22:46:00,2.03114,2.03139,2.0311,2.03139,979036.0
2006-05-01 22:47:00,2.03121,2.03121,2.03073,2.03073,4602067.0
2006-05-01 22:50:00,2.03083,2.03117,2.03083,2.03117,2219324.0
2006-05-01 22:51:00,2.03111,2.03144,2.03111,2.03144,1348306.0
2006-05-01 22:52:00,2.03146,2.03174,2.03146,2.03174,2278023.0
2006-05-01 22:53:00,2.03153,2.03159,2.03153,2.03159,2704558.0
2006-05-01 22:54:00,2.0317,2.03186,2.0316,2.03178,3029485.0
2006-05-01 22:55:00,2.03175,2.03175,2.03163,2.03163,854355.0
2006-05-01 22:56:00,2.03151,2.03169,2.03151,2.03169,11456666.0
2006-05-01 22:57:00,2.03188,2.03202,2.03186,2.03186,12067199.0
2006-05-01 22:58:00,2.0319,2.0319,2.03168,2.03168,872144.0
2006-05-01 23:31:00,2.03157,2.03168,2.03157,2.03168,3022885.0
2006-05-01 23:32:00,2.03172,2.03199,2.03172,2.03199,5068706.0
2006-05-01 23:33:00,2.03203,2.03223,2.03203,2.03217,14783051.0
2006-05-01 23:36:00,2.0323,2.03237,2.03196,2.03196,1239664.0
2006-05-01 23:38:00,2.03177,2.03177,2.03145,2.03145,6750600.0
2006-05-01 23:39:00,2.03147,2.03147,2.03134,2.03143,4553313.0
2006-05-01 23:41:00,2.0314,2.0314,2.03113,2.03113,448498.0
2006-05-01 23:42:00,2.03107,2.03107,2.03084,2.03084,310580.0
2006-05-01 23:43:00,2.03074,2.03087,2.03074,2.03087,208515.0
2006-05-01 23:44:00,2.03086,2.03105,2.03078,2.03105,15837645.0
2006-05-01 23:45:00,2.03111,2.03129,2.03111,2.03129,4589535.0
2006-05-01 23:46:00,2.03131,2.03131,2.03111,2.03111,1667391.0
2006-05-01 23:47:00,2.03123,2.03166,2.03123,2.03166,3295900.0
2006-05-01 23:49:00,2.03165,2.0319,2.03161,2.0319,6125812.0
2006-05-01 23:51:00,2.03207,2.03207,2.03207,2.03207,43718.0
2006-05-01 23:55:00,2.03201,2.03201,2.03155,2.03157,7003308.0
2006-05-01 23:57:00,2.03162,2.03162,2.03155,2.03155,29870.0
2006-05-01 23:58:00,2.03173,2.03197,2.03173,2.03197,14813790.0
2006-05-01 23:59:00,2.03197,2.03197,2.03183,2.03193,6066323.0
2006-05-02 00:00:00,2.03204,2.03214,2.03141,2.03176,857131.0
2006-05-02 00:01:00,2.03174,2.03182,2.03171,2.0318,8174296.0
2006-05-02 00:02:00,2.03177,2.03218,2.03177,2.03195,9786999.0
2006-05-02 00:06:00,2.03174,2.03174,2.03113,2.03113,2878945.0
2006-05-02 00:07:00,2.0312,2.03142,2.0312,2.03142,58908.0
2006-05-02 00:08:00,2.03141,2.03185,2.03137,2.03185,15740545.0
2006-05-02 00:09:00,2.03191,2.03191,2.03177,2.0319,2026770.0
2006-05-02 00:10:00,2.03199,2.03238,2.03199,2.03238,21265836.0
2006-05-02 00:11:00,2.03246,2.03281,2.03246,2.03281,4193998.0
2006-05-02 00:12:00,2.0331,2.03366,2.0331,2.03366,13946742.0
2006-05-02 00:13:00,2.03374,2.03398,2.03374,2.03398,11522815.0
2006-05-02 00:14:00,2.03391,2.03393,2.03391,2.03393,1284641.0
2006-05-02 00:15:00,2.03384,2.03389,2.03382,2.03386,11387117.0
2006-05-02 00:16:00,2.03394,2.03394,2.03381,2.03381,3070101.0
2006-05-02 00:17:00,2.03378,2.03384,2.03345,2.03345,22737864.0
2006-05-02 00:18:00,2.03338,2.03338,2.03318,2.03334,3344675.0
2006-05-02 00:19:00,2.03341,2.0335,2.03332,2.0335,713124.0
2006-05-02 00:20:00,2.0337,2.0337,2.03342,2.03343,8223855.0
2006-05-02 00:21:00,2.03345,2.03349,2.03336,2.03336,7211383.0
2006-05-02 00:22:00,2.03346,2.03353,2.03307,2.03335,15206229.0
2006-05-02 00:23:00,2.0336,2.03416,2.0336,2.03416,1560182.0
2006-05-02 00:24:00,2.03429,2.03429,2.03417,2.03417,391739.0
2006-05-02 00:25:00,2.03414,2.03419,2.03405,2.03419,7787749.0
2006-05-02 00:26:00,2.03403,2.03409,2.03394,2.03394,252736.0
2006-05-02 00:27:00,2.03396,2.0341,2.03396,2.0341,1252622.0
2006-05-02 00:28:00,2.03398,2.03398,2.03342,2.03362,10162840.0
2006-05-02 00:29:00,2.03377,2.03378,2.03374,2.03375,2149774.0
2006-05-02 00:30:00,2.03382,2.03398,2.03347,2.03347,1016856.0
2006-05-02 00:31:00,2.03325,2.03325,2.03281,2.03319,21920366.0
2006-05-02 00:32:00,2.03295,2.03295,2.03268,2.03268,88025.0
2006-05-02 00:33:00,2.03277,2.0328,2.03264,2.03279,1288688.0
2006-05-02 00:34:00,2.03263,2.03293,2.03262,2.03293,16218325.0
2006-05-02 00:35:00,2.03294,2.03305,2.03287,2.03287,3428177.0
2006-05-02 00:36:00,2.03322,2.03322,2.0331,2.0331,15215715.0
2006-05-02 00:37:00,2.03305,2.03305,2.03277,2.03288,14888662.0
2006-05-02 00:38:00,2.03296,2.03301,2.03279,2.03301,5498338.0
2006-05-02 00:39:00,2.03284,2.03305,2.03283,2.03298,1207540.0
2006-05-02 00:40:00,2.03307,2.03337,2.03279,2.03337,18487255.0
2006-05-02 00:41:00,2.03357,2.03367,2.03357,2.03367,600202.0
2006-05-02 00:42:00,2.03366,2.03391,2.03362,2.03391,9402730.0
2006-05-02 00:43:00,2.03395,2.03415,2.03395,2.03415,602231.0
2006-05-02 00:44:00,2.03419,2.03444,2.03415,2.03444,3189760.0
2006-05-02 00:45:00,2.03465,2.03465,2.03416,2.03443,2390106.0
2006-05-02 00:46:00,2.03447,2.03448,2.03447,2.03448,427172.0
2006-05-02 00:47:00,2.03438,2.03438,2.03401,2.03408,3010645.0
2006-05-02 00:50:00,2.03406,2.03437,2.03406,2.03437,3269106.0
2006-05-02 00:51:00,2.03451,2.03466,2.03414,2.03466,7503933.0
2006-05-02 00:52:00,2.0347,2.03485,2.03432,2.03432,7286204.0
2006-05-02 00:53:00,2.03401,2.03401,2.03366,2.0338,7538320.0
2006-05-02 00:54:00,2.03369,2.03411,2.03369,2.03411,6239187.0
2006-05-02 00:55:00,2.03434,2.03434,2.0342,2.0342,7625017.0
2006-05-02 00:56:00,2.03413,2.03413,2.03393,2.03407,4965057.0
2006-05-02 00:57:00,2.03411,2.03439,2.03411,2.03439,11559743.0
2006-05-02 00:58:00,2.0345,2.0345,2.03433,2.03433,2119786.0
2006-05-02 00:59:00,2.03426,2.03426,2.03416,2.03416,2460642.0
2006-05-02 01:00:00,2.03412,2.03414,2.03385,2.03385,7580760.0
2006-05-02 01:01:00,2.03391,2.03391,2.0337,2.0337,3390289.0
2006-05-02 01:02:00,2.03362,2.03362,2.03341,2.0335,1199371.0
2006-05-02 01:03:00,2.03327,2.03329,2.03324,2.03329,2926843.0
2006-05-02 01:04:00,2.03326,2.0334,2.03326,2.0334,175961.0
2006-05-02 01:05:00,2.03347,2.03357,2.03347,2.03357,3794171.0
2006-05-02 01:06:00,2.03365,2.03381,2.03365,2.03381,3172901.0
2006-05-02 01:09:00,2.03376,2.03399,2.03376,2.03383,6076367.0
2006-05-02 01:10:00,2.03378,2.0339,2.03367,2.0339,2786670.0
2006-05-02 01:11:00,2.03392,2.03392,2.03385,2.03385,2685136.0
2006-05-02 01:12:00,2.03382,2.03384,2.03371,2.03375,3083121.0
2006-05-02 01:13:00,2.03369,2.03369,2.03337,2.03337,3438698.0
2006-05-02 01:15:00,2.03341,2.03341,2.03321,2.03321,1579405.0
2006-05-02 01:19:00,2.03318,2.03328,2.03309,2.03328,1994391.0
2006-05-02 01:23:00,2.03325,2.03336,2.03322,2.03331,6051268.0
2006-05-02 01:24:00,2.03323,2.03348,2.03323,2.0333,11084527.0
2006-05-02 01:31:00,2.0333,2.03366,2.0333,2.03366,927819.0
2006-05-02 01:32:00,2.0336,2.0336,2.03328,2.03331,11994084.0
2006-05-02 01:33:00,2.03324,2.03324,2.03302,2.03302,1811376.0
2006-05-02 01:34:00,2.03285,2.03288,2.03277,2.03277,552212.0
2006-05-02 01:35:00,2.03293,2.03293,2.0328,2.0328,558699.0
2006-05-02 01:36:00,2.03301,2.03301,2.03276,2.03276,15954253.0
2006-05-02 01:37:00,2.0327,2.0327,2.03246,2.03246,16299714.0
2006-05-02 01:38:00,2.03242,2.03242,2.032,2.032,13334139.0
2006-05-02 01:40:00,2.03198,2.03198,2.03157,2.03157,15095057.0
2006-05-02 01:41:00,2.03168,2.03172,2.03131,2.03131,4198170.0
2006-05-02 01:42:00,2.03131,2.03131,2.03123,2.03123,149985.0
2006-05-02 01:43:00,2.03102,2.03112,2.03088,2.03088,8200637.0
2006-05-02 01:44:00,2.03076,2.03076,2.03045,2.03045,1205447.0
2006-05-02 01:45:00,2.03019,2.0302,2.03003,2.03003,2007663.0
2006-05-02 01:46:00,2.02997,2.02997,2.02977,2.02977,2905162.0
2006-05-02 01:47:00,2.03,2.03015,2.03,2.03015,489434.0
2006-05-02 01:48:00,2.03018,2.03018,2.02997,2.0301,8865052.0
2006-05-02 01:49:00,2.03015,2.03019,2.03012,2.03012,5083854.0
2006-05-02 01:50:00,2.03016,2.03016,2.03008,2.03008,49265.0
2006-05-02 01:51:00,2.03002,2.03072,2.03002,2.03072,2659051.0
2006-05-02 01:52:00,2.03055,2.03073,2.03055,2.03068,6993570.0
2006-05-02 01:53:00,2.03072,2.03072,2.03047,2.03052,6096711.0
2006-05-02 01:54:00,2.03066,2.0307,2.03065,2.0307,1964492.0
2006-05-02 01:55:00,2.03072,2.03077,2.03071,2.03077,6563421.0
2006-05-02 01:56:00,2.03079,2.03088,2.03079,2.03083,528554.0
2006-05-02 01:58:00,2.03087,2.03101,2.03081,2.03081,12773842.0
2006-05-02 01:59:00,2.03085,2.031,2.03085,2.031,1084872.0
2006-05-02 02:01:00,2.03102,2.03102,2.03088,2.03088,12156722.0
2006-05-02 02:03:00,2.03094,2.03135,2.03094,2.03135,546195.0
2006-05-02 02:04:00,2.03137,2.03165,2.03137,2.03165,7201472.0
2006-05-02 02:05:00,2.03169,2.03196,2.03169,2.03196,2028594.0
2006-05-02 02:06:00,2.03193,2.03202,2.03185,2.03202,5231371.0
2006-05-02 02:07:00,2.032,2.03238,2.032,2.03238,6579087.0
2006-05-02 02:08:00,2.03265,2.03289,2.03265,2.03273,2616403.0
2006-05-02 02:09:00,2.03287,2.03309,2.03287,2.03309,47724.0
2006-05-02 02:10:00,2.03324,2.03377,2.03324,2.03377,4745056.0
2006-05-02 02:11:00,2.0338,2.0338,2.03359,2.03367,9623374.0
2006-05-02 02:12:00,2.03369,2.0338,2.03369,2.0338,515954.0
2006-05-02 02:13:00,2.03367,2.03375,2.03367,2.03375,3033795.0
2006-05-02 02:14:00,2.03369,2.03369,2.03341,2.03341,1892416.0
2006-05-02 02:15:00,2.03354,2.03362,2.03345,2.03362,1141522.0
2006-05-02 02:16:00,2.03363,2.03363,2.03335,2.03335,7728431.0
2006-05-02 02:18:00,2.03335,2.03346,2.03327,2.03336,5168106.0
2006-05-02 02:21:00,2.03328,2.03328,2.03315,2.03315,153318.0
2006-05-02 02:23:00,2.03315,2.03315,2.03305,2.03312,2377359.0
2006-05-02 02:24:00,2.0331,2.03331,2.0331,2.03331,558699.0
2006-05-02 02:25:00,2.03328,2.03328,2.03327,2.03327,3683897.0
2006-05-02 02:27:00,2.03341,2.03341,2.03298,2.03302,12657497.0
2006-05-02 02:28:00,2.03295,2.03295,2.03266,2.03266,993914.0
2006-05-02 02:29:00,2.03255,2.03255,2.03212,2.03212,2023034.0
2006-05-02 02:30:00,2.03197,2.03197,2.03163,2.03163,2703443.0
2006-05-02 02:31:00,2.03156,2.03165,2.03156,2.03165,3536207.0
2006-05-02 02:32:00,2.03166,2.03168,2.03148,2.03168,1780440.0
2006-05-02 02:33:00,2.03167,2.03225,2.03167,2.03225,1156537.0
2006-05-02 02:34:00,2.03235,2.03246,2.03235,2.03242,7623116.0
2006-05-02 02:35:00,2.03234,2.03234,2.032,2.032,10727672.0
2006-05-02 02:36:00,2.03212,2.03215,2.03203,2.03205,5705515.0
2006-05-02 02:37:00,2.032,2.032,2.03177,2.03177,5947614.0
2006-05-02 02:38:00,2.03174,2.03174,2.03164,2.03167,3242066.0
2006-05-02 02:39:00,2.03176,2.03181,2.03176,2.03178,5686390.0
2006-05-02 02:40:00,2.03179,2.03179,2.0316,2.03167,2146122.0
2006-05-02 02:41:00,2.03171,2.03176,2.03157,2.03157,2230956.0
2006-05-02 02:42:00,2.03168,2.0318,2.03165,2.03165,8321118.0
2006-05-02 02:43:00,2.0318,2.03182,2.0318,2.03182,4440069.0
2006-05-02 02:44:00,2.03188,2.03188,2.03175,2.03185,1468804.0
2006-05-02 02:45:00,2.03183,2.03194,2.0318,2.03194,7037887.0
2006-05-02 02:46:00,2.03176,2.03185,2.03176,2.03179,3178389.0
2006-05-02 02:47:00,2.0318,2.03189,2.03175,2.03189,3092709.0
2006-05-02 02:48:00,2.03187,2.03187,2.03178,2.03178,2660659.0
2006-05-02 02:49:00,2.03177,2.0319,2.03175,2.03185,3035588.0
2006-05-02 02:50:00,2.03194,2.03211,2.03194,2.03194,6533026.0
2006-05-02 02:51:00,2.03197,2.03197,2.03175,2.03189,13136733.0
2006-05-02 02:52:00,2.03189,2.03191,2.03175,2.03184,7129452.0
2006-05-02 02:53:00,2.03183,2.03189,2.03181,2.03181,3168465.0
2006-05-02 02:54:00,2.03177,2.03179,2.03163,2.03163,4215747.0
2006-05-02 02:55:00,2.03149,2.03149,2.03139,2.03146,194991.0
2006-05-02 02:56:00,2.03147,2.03162,2.03147,2.03162,2933001.0
2006-05-02 02:57:00,2.03174,2.03196,2.03174,2.03189,916816.0
2006-05-02 02:58:00,2.03194,2.03205,2.03194,2.03205,3548556.0
2006-05-02 02:59:00,2.03204,2.03229,2.03204,2.03214,7069625.0
2006-05-02 03:00:00,2.03207,2.03207,2.03203,2.03203,2263284.0
2006-05-02 03:01:00,2.03205,2.03214,2.03202,2.03214,2355317.0
2006-05-02 03:02:00,2.03216,2.03222,2.0321,2.03215,6905682.0
2006-05-02 03:03:00,2.03217,2.03233,2.03204,2.03204,4842540.0
2006-05-02 03:04:00,2.03199,2.03199,2.03167,2.03167,8359849.0
2006-05-02 03:05:00,2.03163,2.03171,2.03156,2.03156,4308639.0
2006-05-02 03:06:00,2.03181,2.03193,2.03181,2.03186,7021534.0
2006-05-02 03:07:00,2.03202,2.03204,2.03199,2.03199,4230532.0
2006-05-02 03:08:00,2.03206,2.03223,2.03197,2.03206,7542891.0
2006-05-02 03:09:00,2.03224,2.0323,2.03209,2.03209,5615090.0
2006-05-02 03:10:00,2.03217,2.0322,2.0321,2.03213,2172960.0
2006-05-02 03:11:00,2.03212,2.03233,2.03212,2.03233,1940772.0
2006-05-02 03:12:00,2.03244,2.03244,2.03237,2.03237,157699.0
2006-05-02 03:13:00,2.03232,2.03232,2.0323,2.0323,238700.0
2006-05-02 03:14:00,2.03235,2.03256,2.03224,2.03256,2337971.0
2006-05-02 03:16:00,2.03257,2.03257,2.03253,2.03254,629356.0
2006-05-02 03:18:00,2.0326,2.03266,2.0326,2.03266,576618.0
2006-05-02 03:19:00,2.03285,2.03312,2.03245,2.03312,18713691.0
2006-05-02 03:20:00,2.03313,2.03321,2.03298,2.03298,428070.0
2006-05-02 03:21:00,2.03313,2.03315,2.03295,2.03315,3992997.0
2006-05-02 03:22:00,2.03311,2.03334,2.03295,2.03334,14143309.0
2006-05-02 03:23:00,2.03341,2.03353,2.03341,2.03353,972752.0
2006-05-02 03:24:00,2.03335,2.03353,2.03335,2.03342,3428177.0
2006-05-02 03:25:00,2.03326,2.03337,2.033,2.03303,15078395.0
2006-05-02 03:26:00,2.03302,2.03302,2.03267,2.03277,1221853.0
2006-05-02 03:28:00,2.03274,2.03274,2.0326,2.03264,22941252.0
2006-05-02 03:29:00,2.03263,2.03263,2.0326,2.0326,80235.0
2006-05-02 03:30:00,2.03255,2.03263,2.03252,2.03252,1961114.0
2006-05-02 03:31:00,2.03232,2.03232,2.03194,2.03218,9584872.0
2006-05-02 03:33:00,2.03215,2.03215,2.03196,2.03196,250779.0
2006-05-02 03:34:00,2.03201,2.03207,2.03189,2.03207,7472413.0
2006-05-02 03:35:00,2.03201,2.03219,2.03201,2.03219,3850422.0
2006-05-02 03:36:00,2.03222,2.03222,2.03178,2.03178,1665616.0
2006-05-02 03:37:00,2.03159,2.03187,2.03135,2.03187,16467650.0
2006-05-02 03:38:00,2.03189,2.0319,2.03188,2.0319,5427870.0
2006-05-02 03:40:00,2.03184,2.03184,2.03163,2.03173,713124.0
2006-05-02 03:41:00,2.03175,2.03197,2.03175,2.03197,2414103.0
2006-05-02 03:42:00,2.03194,2.03198,2.03181,2.03184,21603672.0
2006-05-02 03:43:00,2.03196,2.03218,2.03196,2.03218,3271635.0
2006-05-02 03:44:00,2.0321,2.03223,2.0321,2.03221,12385379.0
2006-05-02 03:45:00,2.03232,2.03239,2.03232,2.03239,1764542.0
2006-05-02 03:46:00,2.03251,2.03259,2.03251,2.03251,12309384.0
2006-05-02 03:47:00,2.03253,2.03265,2.03253,2.03261,14622292.0
2006-05-02 03:48:00,2.03265,2.03289,2.03265,2.03285,4344762.0
2006-05-02 03:49:00,2.03297,2.03312,2.03297,2.03309,19951062.0
2006-05-02 03:50:00,2.03306,2.03326,2.03306,2.03321,915393.0
2006-05-02 03:51:00,2.03321,2.03321,2.03285,2.03289,6739838.0
2006-05-02 03:52:00,2.03293,2.03293,2.0328,2.0328,63725.0
2006-05-02 03:53:00,2.03278,2.03284,2.03271,2.03284,3001715.0
2006-05-02 03:56:00,2.03288,2.03303,2.03288,2.03303,646119.0
2006-05-02 03:57:00,2.03304,2.03314,2.03304,2.03314,265406.0
2006-05-02 03:58:00,2.03313,2.0332,2.03313,2.03319,1638209.0
2006-05-02 03:59:00,2.03324,2.03324,2.03287,2.0331,691333.0
2006-05-02 04:00:00,2.03302,2.03302,2.03289,2.03301,6346188.0
2006-05-02 04:02:00,2.03288,2.03295,2.03288,2.03295,63483.0
2006-05-02 04:03:00,2.03295,2.03307,2.03295,2.03305,3590533.0
2006-05-02 04:04:00,2.03294,2.03294,2.03277,2.03282,7219906.0
2006-05-02 04:05:00,2.03281,2.03294,2.03281,2.03294,673689.0
2006-05-02 04:06:00,2.03299,2.03317,2.03299,2.03317,3367006.0
2006-05-02 04:07:00,2.03314,2.03349,2.03314,2.03349,18210871.0
2006-05-02 04:08:00,2.0335,2.03383,2.03338,2.03379,21548111.0
2006-05-02 04:09:00,2.03362,2.03373,2.03362,2.03362,305298.0
2006-05-02 04:13:00,2.03355,2.03355,2.03337,2.03337,1557145.0
2006-05-02 04:14:00,2.03335,2.03335,2.03298,2.03298,5088176.0
2006-05-02 04:15:00,2.03272,2.03285,2.03272,2.03285,13127558.0
2006-05-02 04:17:00,2.03294,2.03309,2.03294,2.03309,1626672.0
2006-05-02 04:18:00,2.03308,2.03308,2.03293,2.03299,430543.0
2006-05-02 04:19:00,2.03291,2.03308,2.03291,2.03308,1512680.0
2006-05-02 04:20:00,2.03303,2.03317,2.03303,2.03317,1617682.0
2006-05-02 04:21:00,2.03305,2.03312,2.03288,2.03312,6559075.0
2006-05-02 04:22:00,2.03319,2.03328,2.03311,2.03328,2473953.0
2006-05-02 04:23:00,2.03319,2.03333,2.03313,2.03333,1209428.0
2006-05-02 04:24:00,2.03355,2.03376,2.03355,2.03376,3633813.0
2006-05-02 04:25:00,2.03382,2.03398,2.0338,2.03398,1304240.0
2006-05-02 04:26:00,2.03397,2.03422,2.03397,2.03419,20570959.0
2006-05-02 04:27:00,2.03416,2.03416,2.034,2.034,5103055.0
2006-05-02 04:28:00,2.03401,2.03404,2.03398,2.03404,2931140.0
2006-05-02 04:29:00,2.03394,2.03423,2.03389,2.03423,2254174.0
2006-05-02 04:30:00,2.03435,2.03435,2.03429,2.03429,7791573.0
2006-05-02 04:31:00,2.03422,2.03423,2.03415,2.03415,550240.0
2006-05-02 04:33:00,2.0341,2.0341,2.03396,2.03396,1730714.0
2006-05-02 04:34:00,2.03395,2.03404,2.03392,2.03397,1153881.0
2006-05-02 04:35:00,2.03402,2.03402,2.034,2.034,567023.0
2006-05-02 04:37:00,2.03402,2.03425,2.03402,2.03425,4076535.0
2006-05-02 04:38:00,2.03426,2.03444,2.03426,2.03444,7580164.0
2006-05-02 04:39:00,2.03442,2.03447,2.03442,2.03447,3012934.0
2006-05-02 04:40:00,2.03431,2.03442,2.03431,2.03433,758596.0
2006-05-02 04:42:00,2.03431,2.03431,2.03386,2.03404,16548605.0
2006-05-02 04:43:00,2.0341,2.0341,2.03394,2.03394,1415945.0
2006-05-02 04:44:00,2.03395,2.03395,2.03379,2.0339,572242.0
2006-05-02 04:45:00,2.03383,2.03383,2.03372,2.03372,4037185.0
2006-05-02 04:46:00,2.03343,2.03353,2.03334,2.0334,164807.0
2006-05-02 04:47:00,2.03342,2.03353,2.03326,2.03353,8868369.0
2006-05-02 04:48:00,2.03363,2.03387,2.03363,2.03387,328844.0
2006-05-02 04:49:00,2.03398,2.03398,2.03386,2.03389,2946815.0
2006-05-02 04:50:00,2.03389,2.0339,2.03384,2.03384,3694087.0
2006-05-02 04:51:00,2.03342,2.03397,2.03342,2.03397,17897217.0
2006-05-02 04:54:00,2.034,2.0342,2.0339,2.0342,967258.0
2006-05-02 04:55:00,2.03436,2.03454,2.03436,2.03454,714123.0
2006-05-02 04:56:00,2.03443,2.0345,2.03443,2.0345,30300.0
2006-05-02 04:57:00,2.03452,2.03452,2.0344,2.03448,1004298.0
2006-05-02 04:58:00,2.03452,2.03453,2.03427,2.03453,5754583.0
2006-05-02 04:59:00,2.03449,2.03486,2.03449,2.03486,2806459.0
2006-05-02 05:00:00,2.03477,2.03532,2.03477,2.035,7860547.0
2006-05-02 05:02:00,2.03489,2.03497,2.03462,2.03462,13289868.0
2006-05-02 05:03:00,2.03449,2.03458,2.03443,2.03443,11348852.0
2006-05-02 05:04:00,2.03449,2.0345,2.03449,2.0345,917478.0
2006-05-02 05:05:00,2.0344,2.03453,2.034,2.03453,3341957.0
2006-05-02 05:06:00,2.03451,2.03466,2.03441,2.03464,3406377.0
2006-05-02 05:07:00,2.03457,2.03457,2.03429,2.03429,2724882.0
2006-05-02 05:08:00,2.03427,2.03427,2.03391,2.03398,2914410.0
2006-05-02 05:09:00,2.034,2.03429,2.034,2.03429,2080943.0
2006-05-02 05:10:00,2.03437,2.03437,2.03429,2.03431,3999893.0
2006-05-02 05:18:00,2.0342,2.03421,2.03379,2.03396,13064371.0
2006-05-02 05:20:00,2.03409,2.03416,2.03409,2.03416,10547407.0
2006-05-02 05:21:00,2.03419,2.03422,2.03404,2.03422,691261.0
2006-05-02 05:23:00,2.03419,2.03419,2.03404,2.03407,12489823.0
2006-05-02 05:24:00,2.03405,2.03405,2.0339,2.0339,5317156.0
2006-05-02 05:26:00,2.03396,2.03421,2.03396,2.03421,5247960.0
2006-05-02 05:28:00,2.03415,2.03451,2.03415,2.03451,3187556.0
2006-05-02 05:29:00,2.03443,2.03443,2.03413,2.0342,9401525.0
2006-05-02 05:30:00,2.03405,2.03412,2.03383,2.0339,2017062.0
2006-05-02 05:31:00,2.03394,2.03394,2.03373,2.03384,4792699.0
2006-05-02 05:32:00,2.034,2.03424,2.034,2.03423,1101465.0
2006-05-02 05:35:00,2.03425,2.03425,2.03362,2.03402,8114894.0
2006-05-02 05:38:00,2.0341,2.0341,2.03383,2.03396,2623412.0
2006-05-02 05:39:00,2.03385,2.03389,2.03373,2.03373,2722475.0
2006-05-02 05:40:00,2.03367,2.03367,2.03342,2.03342,423952.0
2006-05-02 05:41:00,2.03333,2.03333,2.03332,2.03332,475018.0
2006-05-02 05:42:00,2.03329,2.03349,2.03329,2.03349,4231846.0
2006-05-02 05:43:00,2.03353,2.03359,2.03336,2.03359,9810595.0
2006-05-02 05:45:00,2.03356,2.03416,2.03356,2.03416,1595062.0
2006-05-02 05:46:00,2.03411,2.03411,2.03407,2.03407,806412.0
2006-05-02 05:47:00,2.03403,2.03403,2.03354,2.03354,10399936.0
2006-05-02 05:48:00,2.03382,2.03387,2.03308,2.03355,10332655.0
2006-05-02 05:52:00,2.03356,2.03372,2.03351,2.03372,1547967.0
2006-05-02 05:53:00,2.03376,2.03396,2.03376,2.03396,930218.0
2006-05-02 05:54:00,2.0339,2.0339,2.03349,2.03367,11475915.0
2006-05-02 05:55:00,2.03362,2.03368,2.03351,2.03363,2576637.0
2006-05-02 05:56:00,2.03351,2.03368,2.03351,2.03357,4458885.0
2006-05-02 05:57:00,2.03357,2.03369,2.03354,2.03369,4169883.0
2006-05-02 05:58:00,2.03361,2.03361,2.03358,2.03358,866035.0
2006-05-02 05:59:00,2.03373,2.03388,2.0337,2.03388,4869946.0
2006-05-02 06:00:00,2.03387,2.03395,2.03371,2.03371,4083693.0
2006-05-02 06:01:00,2.03376,2.03376,2.03375,2.03375,534404.0
2006-05-02 06:02:00,2.03374,2.03377,2.03366,2.0337,2151179.0
2006-05-02 06:03:00,2.03382,2.03382,2.03359,2.03359,1849931.0
2006-05-02 06:04:00,2.03361,2.03374,2.03356,2.03374,3651581.0
2006-05-02 06:06:00,2.03372,2.03396,2.03363,2.03396,3253245.0
2006-05-02 06:08:00,2.03402,2.03439,2.03398,2.03439,1722860.0
2006-05-02 06:09:00,2.03438,2.03477,2.03438,2.03464,5084805.0
2006-05-02 06:10:00,2.03467,2.03474,2.03464,2.03464,11883965.0
2006-05-02 06:11:00,2.03461,2.03461,2.03404,2.03404,7679870.0
2006-05-02 06:15:00,2.03407,2.03434,2.03407,2.03434,1081938.0
2006-05-02 06:16:00,2.03427,2.03427,2.0341,2.0341,1966990.0
2006-05-02 06:17:00,2.03406,2.03438,2.03406,2.03438,3398231.0
2006-05-02 06:19:00,2.03431,2.03431,2.0342,2.03426,2461906.0
2006-05-02 06:20:00,2.03422,2.03422,2.03387,2.03395,2870071.0
2006-05-02 06:21:00,2.03402,2.03422,2.03402,2.03422,5111399.0
2006-05-02 06:22:00,2.03423,2.03432,2.03423,2.03428,7284322.0
2006-05-02 06:24:00,2.03423,2.03423,2.03422,2.03422,4322847.0
2006-05-02 06:26:00,2.03413,2.0342,2.03409,2.03409,4089266.0
2006-05-02 06:29:00,2.03414,2.03416,2.034,2.03407,16654083.0
2006-05-02 06:31:00,2.03408,2.03408,2.03396,2.03396,1624297.0
2006-05-02 06:32:00,2.03394,2.03394,2.0336,2.03381,12604968.0
2006-05-02 06:33:00,2.03362,2.03386,2.03362,2.03386,3810979.0
2006-05-02 06:34:00,2.03387,2.03387,2.03361,2.03385,11832240.0
2006-05-02 06:35:00,2.03387,2.03424,2.03387,2.03424,13983195.0
2006-05-02 06:36:00,2.03421,2.03421,2.03384,2.03385,4710559.0
2006-05-02 06:38:00,2.03395,2.03402,2.03378,2.03401,631313.0
2006-05-02 06:39:00,2.03402,2.03407,2.03388,2.03388,1996243.0
2006-05-02 06:40:00,2.03399,2.0341,2.03398,2.0341,1317036.0
2006-05-02 06:41:00,2.03406,2.03423,2.03406,2.03411,1481479.0
2006-05-02 06:42:00,2.03413,2.03414,2.03411,2.03412,6782183.0
2006-05-02 06:43:00,2.0341,2.03421,2.034,2.03421,1684836.0
2006-05-02 06:44:00,2.03401,2.03429,2.03401,2.03424,2878731.0
2006-05-02 06:45:00,2.03423,2.0348,2.03423,2.0348,1609159.0
2006-05-02 06:46:00,2.03481,2.03486,2.03481,2.03486,63119.0
2006-05-02 06:47:00,2.03477,2.03495,2.03475,2.03484,1964464.0
2006-05-02 06:48:00,2.0348,2.0348,2.03419,2.03419,8025459.0
2006-05-02 06:49:00,2.03409,2.03409,2.03392,2.03392,12994040.0
2006-05-02 06:50:00,2.03387,2.03387,2.03368,2.03387,2552266.0
2006-05-02 06:51:00,2.0339,2.03391,2.03375,2.03391,7966992.0
2006-05-02 06:52:00,2.03386,2.03413,2.03386,2.03413,2208685.0
2006-05-02 06:53:00,2.03404,2.03404,2.03377,2.03394,3479341.0
2006-05-02 06:54:00,2.03394,2.03411,2.03394,2.03411,1255798.0
2006-05-02 06:56:00,2.03398,2.03398,2.03371,2.03371,1172522.0
2006-05-02 06:57:00,2.03377,2.03379,2.03377,2.03379,420112.0
2006-05-02 06:58:00,2.03391,2.03397,2.03381,2.0339,2508018.0
2006-05-02 06:59:00,2.03394,2.03394,2.03384,2.03386,7244805.0
2006-05-02 07:01:00,2.03377,2.03383,2.03364,2.03364,5447718.0
2006-05-02 07:02:00,2.03367,2.03376,2.03367,2.03376,561829.0
2006-05-02 07:03:00,2.03412,2.03434,2.03409,2.03409,867283.0
2006-05-02 07:04:00,2.03415,2.03415,2.03397,2.03411,8900342.0
2006-05-02 07:05:00,2.03416,2.03416,2.034,2.034,3298243.0
2006-05-02 07:06:00,2.03403,2.03405,2.03387,2.03399,5305136.0
2006-05-02 07:07:00,2.03397,2.034,2.03388,2.03391,18490405.0
2006-05-02 07:08:00,2.03389,2.03389,2.03379,2.03388,5862143.0
2006-05-02 07:09:00,2.03384,2.03385,2.03378,2.03378,1348668.0
2006-05-02 07:10:00,2.03383,2.03387,2.0338,2.03384,7430610.0
2006-05-02 07:11:00,2.03379,2.03398,2.03379,2.03397,10503372.0
2006-05-02 07:12:00,2.03398,2.03399,2.03392,2.03392,5754358.0
2006-05-02 07:14:00,2.03397,2.03406,2.03394,2.03394,4113113.0
2006-05-02 07:15:00,2.0337,2.03388,2.03363,2.03388,6204309.0
2006-05-02 07:16:00,2.03389,2.03397,2.03384,2.03388,1450888.0
2006-05-02 07:17:00,2.03387,2.03391,2.03373,2.03373,4091287.0
2006-05-02 07:18:00,2.03367,2.03372,2.03358,2.03372,857546.0
2006-05-02 07:19:00,2.03365,2.03365,2.03356,2.03356,198726.0
2006-05-02 07:20:00,2.03358,2.03404,2.03358,2.03404,13144292.0
2006-05-02 07:21:00,2.03401,2.03401,2.03368,2.03368,7265043.0
2006-05-02 07:22:00,2.03357,2.03357,2.0333,2.03337,2905710.0
2006-05-02 07:23:00,2.03347,2.03369,2.03347,2.03369,2062377.0
2006-05-02 07:24:00,2.03375,2.03421,2.03375,2.03421,3493109.0
2006-05-02 07:25:00,2.0341,2.03415,2.03379,2.03415,5192748.0
2006-05-02 07:26:00,2.0342,2.03465,2.03414,2.03465,2790120.0
2006-05-02 07:27:00,2.03469,2.03497,2.03469,2.0348,3695513.0
2006-05-02 07:28:00,2.03476,2.03482,2.03455,2.03455,1964958.0
2006-05-02 07:29:00,2.03457,2.03457,2.03432,2.03432,8350680.0
2006-05-02 07:30:00,2.03425,2.03425,2.034,2.034,1187932.0
2006-05-02 07:31:00,2.03401,2.03401,2.03377,2.03379,5118532.0
2006-05-02 07:32:00,2.03383,2.03383,2.03383,2.03383,4102741.0
2006-05-02 07:33:00,2.03372,2.03394,2.03365,2.0339,2934668.0
2006-05-02 07:34:00,2.03387,2.03397,2.03387,2.03397,726988.0
2006-05-02 07:35:00,2.03402,2.03416,2.03395,2.03415,4565332.0
2006-05-02 07:36:00,2.03411,2.03411,2.03379,2.03381,4352095.0
2006-05-02 07:37:00,2.03386,2.03386,2.03369,2.0338,13855975.0
2006-05-02 07:38:00,2.03378,2.03421,2.03378,2.03421,1565170.0
2006-05-02 07:39:00,2.03424,2.03448,2.03424,2.03436,15750706.0
2006-05-02 07:40:00,2.03444,2.03444,2.03396,2.03401,12124675.0
2006-05-02 07:41:00,2.03401,2.03401,2.03374,2.03393,6806543.0
2006-05-02 07:42:00,2.03395,2.03404,2.03384,2.03384,1201775.0
2006-05-02 07:43:00,2.03388,2.03389,2.03348,2.03389,9364793.0
2006-05-02 07:44:00,2.0339,2.03398,2.0339,2.03398,712468.0
2006-05-02 07:45:00,2.03405,2.03426,2.03405,2.03425,1320416.0
2006-05-02 07:46:00,2.03423,2.03423,2.03402,2.03404,1781609.0
2006-05-02 07:47:00,2.03398,2.03398,2.03361,2.03361,7102309.0
2006-05-02 07:49:00,2.03369,2.03377,2.03361,2.03368,14031046.0
2006-05-02 07:50:00,2.03368,2.03375,2.03361,2.03375,10120203.0
2006-05-02 07:51:00,2.03368,2.03372,2.0336,2.0336,4712802.0
2006-05-02 07:52:00,2.03318,2.0337,2.03318,2.0334,4902269.0
2006-05-02 07:53:00,2.0333,2.0334,2.03296,2.0334,11373729.0
2006-05-02 07:54:00,2.03328,2.03345,2.03328,2.03345,9663695.0
2006-05-02 07:55:00,2.03348,2.03348,2.03328,2.03342,2253009.0
2006-05-02 07:56:00,2.03335,2.0334,2.03325,2.03334,13748430.0
2006-05-02 07:57:00,2.03328,2.0334,2.03326,2.03328,2721500.0
2006-05-02 07:58:00,2.03312,2.03324,2.03312,2.03324,1216295.0
2006-05-02 07:59:00,2.03321,2.03321,2.03295,2.03301,578544.0
2006-05-02 08:00:00,2.03292,2.03293,2.03269,2.03293,2355119.0
2006-05-02 08:01:00,2.03295,2.033,2.03285,2.03285,4288596.0
2006-05-02 08:02:00,2.03282,2.03299,2.03266,2.03299,10410375.0
2006-05-02 08:03:00,2.033,2.0331,2.03288,2.03304,5971560.0
2006-05-02 08:04:00,2.03317,2.03317,2.03301,2.03311,7680388.0
2006-05-02 08:05:00,2.03308,2.03308,2.0327,2.03302,1609102.0
2006-05-02 08:06:00,2.03295,2.03295,2.03268,2.03286,5007686.0
2006-05-02 08:07:00,2.03288,2.03315,2.03288,2.03315,2143890.0
2006-05-02 08:08:00,2.03303,2.03303,2.03264,2.03272,16377899.0
2006-05-02 08:09:00,2.03262,2.03286,2.03262,2.03281,13115670.0
2006-05-02 08:10:00,2.03302,2.03373,2.03302,2.03373,18481235.0
2006-05-02 08:11:00,2.03377,2.03391,2.03377,2.03377,6307235.0
2006-05-02 08:12:00,2.03354,2.03383,2.03352,2.03352,3842366.0
2006-05-02 08:13:00,2.03341,2.03341,2.03311,2.03311,5488933.0
2006-05-02 08:14:00,2.03319,2.03336,2.03307,2.03336,11683698.0
2006-05-02 08:15:00,2.03343,2.03371,2.03334,2.03371,1388667.0
2006-05-02 08:16:00,2.03387,2.0341,2.03387,2.0341,5120032.0
2006-05-02 08:17:00,2.03413,2.03413,2.03395,2.03395,22850141.0
2006-05-02 08:18:00,2.03405,2.03405,2.03388,2.03388,5923724.0
2006-05-02 08:19:00,2.03362,2.03387,2.03352,2.03387,2553701.0
2006-05-02 08:20:00,2.03389,2.03394,2.03347,2.03347,6065473.0
2006-05-02 08:21:00,2.03348,2.03358,2.03344,2.03358,5192768.0
2006-05-02 08:22:00,2.03348,2.03372,2.03348,2.03355,1810497.0
2006-05-02 08:24:00,2.03352,2.03355,2.03333,2.03354,5787505.0
2006-05-02 08:25:00,2.03365,2.03391,2.03334,2.03391,9350085.0
2006-05-02 08:26:00,2.03394,2.03394,2.03384,2.03384,861534.0
2006-05-02 08:27:00,2.03409,2.03417,2.03387,2.03402,3870880.0
2006-05-02 08:28:00,2.03416,2.03416,2.03395,2.034,5560433.0
2006-05-02 08:29:00,2.03407,2.03425,2.03407,2.03425,10196805.0
2006-05-02 08:30:00,2.03427,2.0345,2.03427,2.03435,5452636.0
2006-05-02 08:31:00,2.03428,2.03428,2.03411,2.03412,6755426.0
2006-05-02 08:32:00,2.03401,2.03401,2.03373,2.03373,2848397.0
2006-05-02 08:33:00,2.03368,2.03389,2.03365,2.03389,9524549.0
2006-05-02 08:34:00,2.03384,2.03384,2.03342,2.03342,1801520.0
2006-05-02 08:36:00,2.03346,2.03361,2.03335,2.03361,11317373.0
2006-05-02 08:37:00,2.03372,2.03391,2.03372,2.03391,251559.0
2006-05-02 08:38:00,2.03395,2.03398,2.03383,2.03395,2582174.0
2006-05-02 08:39:00,2.034,2.03412,2.03398,2.03403,6939952.0
2006-05-02 08:40:00,2.03388,2.03409,2.03388,2.03409,995050.0
2006-05-02 08:41:00,2.03418,2.03432,2.03402,2.03432,5897095.0
2006-05-02 08:42:00,2.03425,2.03439,2.03408,2.03408,8779903.0
2006-05-02 08:43:00,2.03397,2.03397,2.03374,2.03374,6537976.0
2006-05-02 08:44:00,2.03365,2.03365,2.03336,2.03336,7321931.0
2006-05-02 08:45:00,2.03321,2.03379,2.03321,2.03379,14737604.0
2006-05-02 08:46:00,2.03395,2.03424,2.03395,2.03424,3537437.0
2006-05-02 08:47:00,2.03413,2.03413,2.03379,2.03379,5024258.0
2006-05-02 08:48:00,2.03367,2.03367,2.03341,2.03346,4314093.0
2006-05-02 08:49:00,2.03347,2.03365,2.03339,2.03339,9636031.0
2006-05-02 08:50:00,2.0335,2.0335,2.03328,2.03328,7406460.0
2006-05-02 08:51:00,2.03322,2.03323,2.0331,2.03323,7744919.0
2006-05-02 08:52:00,2.03325,2.03325,2.03304,2.03307,4599612.0
2006-05-02 08:53:00,2.03313,2.03328,2.03312,2.03326,9727519.0
2006-05-02 08:54:00,2.03318,2.03323,2.03309,2.03317,1100798.0
2006-05-02 08:55:00,2.03306,2.03306,2.03264,2.03264,5761921.0
2006-05-02 08:56:00,2.03254,2.03256,2.03238,2.03244,14626722.0
2006-05-02 08:57:00,2.03249,2.03296,2.03241,2.03296,3515379.0
2006-05-02 08:58:00,2.03306,2.03349,2.03306,2.03349,12674635.0
2006-05-02 08:59:00,2.03351,2.03361,2.03332,2.03332,3761849.0
2006-05-02 09:00:00,2.03331,2.03343,2.03328,2.03343,5843172.0
2006-05-02 09:01:00,2.0333,2.0333,2.03306,2.03306,7459051.0
2006-05-02 09:02:00,2.03297,2.03315,2.0327,2.03315,7571957.0
2006-05-02 09:03:00,2.03321,2.03358,2.03321,2.03358,5758847.0
2006-05-02 09:04:00,2.03352,2.03352,2.03299,2.03299,5285454.0
2006-05-02 09:05:00,2.03301,2.03301,2.03275,2.03284,4813501.0
2006-05-02 09:06:00,2.03289,2.03289,2.03266,2.03287,12724824.0
2006-05-02 09:07:00,2.03294,2.0331,2.03294,2.0331,474988.0
2006-05-02 09:08:00,2.03331,2.03362,2.03331,2.03362,3893006.0
2006-05-02 09:09:00,2.0338,2.03385,2.03359,2.03359,2279551.0
2006-05-02 09:10:00,2.03336,2.0334,2.0332,2.0334,5625012.0
2006-05-02 09:11:00,2.03337,2.03337,2.0331,2.03316,5863353.0
2006-05-02 09:12:00,2.03324,2.03324,2.03306,2.03312,899986.0
2006-05-02 09:13:00,2.03323,2.03348,2.03323,2.03348,977297.0
2006-05-02 09:14:00,2.03353,2.03362,2.03342,2.03348,2496323.0
2006-05-02 09:15:00,2.03376,2.03395,2.03376,2.03395,3703291.0
2006-05-02 09:16:00,2.03396,2.03405,2.03395,2.03405,1570868.0
2006-05-02 09:17:00,2.03398,2.03398,2.03353,2.03353,2374155.0
2006-05-02 09:18:00,2.03357,2.03371,2.0334,2.03371,3841757.0
2006-05-02 09:19:00,2.03371,2.03405,2.03369,2.03405,5992934.0
2006-05-02 09:20:00,2.03407,2.03465,2.03401,2.03465,5718968.0
2006-05-02 09:21:00,2.03451,2.03454,2.03433,2.03439,2311721.0
2006-05-02 09:22:00,2.03428,2.0344,2.0342,2.03429,6492865.0
2006-05-02 09:23:00,2.03437,2.03477,2.03437,2.03477,9456734.0
2006-05-02 09:24:00,2.03484,2.03512,2.03459,2.03495,9209173.0
2006-05-02 09:25:00,2.03488,2.03489,2.03477,2.0348,11430871.0
2006-05-02 09:26:00,2.03483,2.03486,2.03472,2.03486,1718272.0
2006-05-02 09:27:00,2.03483,2.03483,2.03468,2.03481,5808772.0
2006-05-02 09:28:00,2.03494,2.03536,2.03494,2.03536,14034367.0
2006-05-02 09:29:00,2.03537,2.03539,2.03522,2.03537,20354225.0
2006-05-02 09:30:00,2.03534,2.03543,2.03529,2.03535,11610247.0
2006-05-02 09:31:00,2.03532,2.03543,2.03529,2.03535,12294840.0
2006-05-02 09:33:00,2.03526,2.03526,2.03481,2.03481,1629658.0
2006-05-02 09:34:00,2.0348,2.0348,2.03464,2.03468,9763288.0
2006-05-02 09:35:00,2.03471,2.03491,2.03471,2.03484,1329852.0
2006-05-02 09:36:00,2.0349,2.03507,2.0349,2.03492,5068104.0
2006-05-02 09:37:00,2.03489,2.03522,2.03467,2.03512,11494737.0
2006-05-02 09:38:00,2.03512,2.03512,2.03493,2.03496,4111647.0
2006-05-02 09:39:00,2.03497,2.0354,2.03497,2.0354,3133748.0
2006-05-02 09:40:00,2.03548,2.03618,2.03546,2.03618,1959387.0
2006-05-02 09:41:00,2.03613,2.03619,2.03604,2.03614,3897828.0
2006-05-02 09:42:00,2.03621,2.03661,2.03621,2.03661,2104889.0
2006-05-02 09:43:00,2.03669,2.03691,2.03669,2.03691,7613928.0
2006-05-02 09:44:00,2.03692,2.03726,2.03691,2.03726,4641877.0
2006-05-02 09:45:00,2.03704,2.03731,2.03704,2.03729,4658927.0
2006-05-02 09:46:00,2.0374,2.03752,2.03723,2.03739,10454611.0
2006-05-02 09:47:00,2.03727,2.03727,2.03673,2.03673,1827831.0
2006-05-02 09:48:00,2.03648,2.03667,2.03618,2.03618,13307742.0
2006-05-02 09:49:00,2.03615,2.03615,2.03587,2.03595,12456897.0
2006-05-02 09:50:00,2.03602,2.03625,2.03602,2.0361,7981406.0
2006-05-02 09:51:00,2.03609,2.03639,2.03602,2.03639,1897583.0
2006-05-02 09:52:00,2.03639,2.0364,2.03606,2.03606,12837205.0
2006-05-02 09:53:00,2.03599,2.03599,2.03553,2.0358,3920854.0
2006-05-02 09:54:00,2.03562,2.03562,2.03518,2.03523,9458476.0
2006-05-02 09:55:00,2.03522,2.03555,2.03522,2.03543,945944.0
2006-05-02 09:56:00,2.03556,2.03566,2.03556,2.03556,12414812.0
2006-05-02 09:57:00,2.03531,2.03531,2.03494,2.03506,19625059.0
2006-05-02 09:58:00,2.03522,2.03562,2.03522,2.03562,1233972.0
2006-05-02 09:59:00,2.03558,2.03558,2.03531,2.03531,1135769.0
2006-05-02 10:00:00,2.03512,2.03556,2.03512,2.03556,9843281.0
2006-05-02 10:01:00,2.03557,2.03589,2.03557,2.03589,3478873.0
2006-05-02 10:02:00,2.03587,2.03587,2.03539,2.03539,18755035.0
2006-05-02 10:03:00,2.03547,2.03556,2.03522,2.03526,2760366.0
2006-05-02 10:04:00,2.03524,2.03524,2.03496,2.03496,2346625.0
2006-05-02 10:05:00,2.03489,2.0349,2.03473,2.03473,5244907.0
2006-05-02 10:06:00,2.03472,2.03472,2.03443,2.03443,8711813.0
2006-05-02 10:07:00,2.03415,2.0345,2.03415,2.0345,10656205.0
2006-05-02 10:08:00,2.03467,2.03479,2.03456,2.03465,6859716.0
2006-05-02 10:09:00,2.03453,2.03453,2.03438,2.03438,11778300.0
2006-05-02 10:10:00,2.0343,2.03441,2.03421,2.03441,2108205.0
2006-05-02 10:11:00,2.03443,2.03465,2.03443,2.03462,2206569.0
2006-05-02 10:12:00,2.03475,2.03484,2.03448,2.03448,5048575.0
2006-05-02 10:13:00,2.03456,2.03456,2.03436,2.03449,15579746.0
2006-05-02 10:14:00,2.03446,2.03525,2.03446,2.03525,1181445.0
2006-05-02 10:15:00,2.03539,2.03543,2.0352,2.03521,13299112.0
2006-05-02 10:16:00,2.03512,2.03512,2.03416,2.03416,735134.0
2006-05-02 10:17:00,2.03411,2.03411,2.03384,2.03391,1667223.0
2006-05-02 10:18:00,2.03403,2.0342,2.03403,2.03405,5549185.0
2006-05-02 10:19:00,2.03403,2.03412,2.03393,2.03396,14760089.0
2006-05-02 10:20:00,2.03387,2.03387,2.0334,2.0334,2516579.0
2006-05-02 10:21:00,2.03349,2.03372,2.03332,2.03372,4181592.0
2006-05-02 10:22:00,2.03381,2.03381,2.03355,2.03355,6378915.0
2006-05-02 10:23:00,2.03371,2.03371,2.03359,2.03367,8529915.0
2006-05-02 10:24:00,2.03368,2.03368,2.03357,2.03357,4155404.0
2006-05-02 10:25:00,2.0334,2.0334,2.03286,2.03303,7438180.0
2006-05-02 10:26:00,2.03294,2.03294,2.03278,2.03287,1975364.0
2006-05-02 10:27:00,2.03306,2.03323,2.03306,2.03317,4931924.0
2006-05-02 10:28:00,2.03319,2.03331,2.0331,2.03323,2679915.0
2006-05-02 10:29:00,2.03326,2.03345,2.03326,2.03345,174509.0
2006-05-02 10:30:00,2.03355,2.03405,2.03355,2.03405,1768236.0
2006-05-02 10:31:00,2.03416,2.03454,2.03416,2.03454,3760928.0
2006-05-02 10:32:00,2.03455,2.03515,2.03455,2.03515,2724582.0
2006-05-02 10:33:00,2.03525,2.03593,2.03525,2.03593,3350801.0
2006-05-02 10:34:00,2.03597,2.03626,2.03582,2.03582,599060.0
2006-05-02 10:35:00,2.03587,2.03646,2.03587,2.03646,6668783.0
2006-05-02 10:36:00,2.03658,2.03707,2.03658,2.03703,17750619.0
2006-05-02 10:37:00,2.03723,2.03746,2.03723,2.03739,7152157.0
2006-05-02 10:38:00,2.03737,2.03755,2.03721,2.03755,26638277.0
2006-05-02 10:39:00,2.0375,2.0375,2.037,2.037,10873075.0
2006-05-02 10:40:00,2.03699,2.03712,2.03673,2.03712,8250163.0
2006-05-02 10:41:00,2.03725,2.03746,2.03717,2.03746,19007593.0
2006-05-02 10:42:00,2.03753,2.03772,2.03753,2.0377,5734032.0
2006-05-02 10:43:00,2.03771,2.03787,2.03769,2.03787,9301480.0
2006-05-02 10:44:00,2.03786,2.03786,2.03732,2.03732,5933471.0
2006-05-02 10:45:00,2.03734,2.03766,2.0373,2.0373,23911248.0
2006-05-02 10:46:00,2.03736,2.03744,2.03732,2.03736,3987896.0
2006-05-02 10:47:00,2.03725,2.03748,2.03702,2.03746,11069575.0
2006-05-02 10:48:00,2.03767,2.03806,2.03752,2.03776,3305823.0
2006-05-02 10:49:00,2.03748,2.03748,2.0368,2.0368,5784145.0
2006-05-02 10:50:00,2.03652,2.03652,2.03631,2.03632,3334435.0
2006-05-02 10:51:00,2.03632,2.03632,2.03612,2.03612,2943326.0
2006-05-02 10:52:00,2.03599,2.03599,2.03515,2.03515,1487436.0
2006-05-02 10:53:00,2.03484,2.03491,2.03461,2.03491,14207596.0
2006-05-02 10:54:00,2.03487,2.03493,2.03438,2.03493,26110236.0
2006-05-02 10:55:00,2.03477,2.03477,2.03396,2.03396,3991269.0
2006-05-02 10:56:00,2.03388,2.03405,2.03384,2.03402,1074779.0
2006-05-02 10:57:00,2.03397,2.03425,2.03397,2.03425,7642075.0
2006-05-02 10:58:00,2.03431,2.03437,2.03421,2.03437,837167.0
2006-05-02 10:59:00,2.03428,2.03438,2.03393,2.03393,7037222.0
2006-05-02 11:00:00,2.03395,2.03395,2.03373,2.03383,3850229.0
2006-05-02 11:01:00,2.03386,2.03449,2.03386,2.03449,6333695.0
2006-05-02 11:02:00,2.03478,2.03491,2.03478,2.03484,388877.0
2006-05-02 11:03:00,2.03483,2.03485,2.03451,2.03483,4002486.0
2006-05-02 11:04:00,2.03462,2.03466,2.0345,2.0345,5072077.0
2006-05-02 11:05:00,2.0345,2.0345,2.03417,2.03417,5047130.0
2006-05-02 11:06:00,2.03412,2.03418,2.03387,2.03408,6301664.0
2006-05-02 11:07:00,2.03411,2.03429,2.03408,2.03427,15690717.0
2006-05-02 11:08:00,2.03427,2.03427,2.03412,2.03416,4918369.0
2006-05-02 11:09:00,2.03401,2.03412,2.03396,2.03396,6031166.0
2006-05-02 11:10:00,2.03392,2.03393,2.03382,2.03383,3172854.0
2006-05-02 11:11:00,2.03372,2.03416,2.03372,2.03416,1795972.0
2006-05-02 11:12:00,2.03433,2.0346,2.03424,2.0346,8177705.0
2006-05-02 11:13:00,2.03457,2.03463,2.03427,2.03427,3231926.0
2006-05-02 11:14:00,2.03405,2.03405,2.03339,2.03339,2862809.0
2006-05-02 11:15:00,2.03291,2.03344,2.03291,2.03344,10119200.0
2006-05-02 11:16:00,2.03358,2.03379,2.03358,2.03371,2277782.0
2006-05-02 11:17:00,2.03368,2.03368,2.03332,2.03364,6144723.0
2006-05-02 11:18:00,2.03356,2.03396,2.03356,2.03396,5109720.0
2006-05-02 11:19:00,2.03394,2.03469,2.03394,2.03469,12201863.0
2006-05-02 11:20:00,2.03481,2.03495,2.03472,2.03495,7104664.0
2006-05-02 11:21:00,2.03508,2.03549,2.03508,2.03549,3543417.0
2006-05-02 11:22:00,2.03563,2.03579,2.03563,2.03579,3581103.0
2006-05-02 11:23:00,2.03564,2.03564,2.03544,2.03544,452549.0
2006-05-02 11:24:00,2.03549,2.0355,2.03538,2.0355,7987461.0
2006-05-02 11:25:00,2.03549,2.03549,2.03513,2.03513,4282505.0
2006-05-02 11:26:00,2.03498,2.03503,2.03487,2.03487,29308970.0
2006-05-02 11:27:00,2.03493,2.03518,2.03493,2.03518,6995048.0
2006-05-02 11:28:00,2.03523,2.03541,2.03509,2.03509,4529195.0
2006-05-02 11:29:00,2.03518,2.03526,2.03512,2.03522,2004334.0
2006-05-02 11:30:00,2.03527,2.03533,2.03516,2.03533,4305892.0
2006-05-02 11:31:00,2.03532,2.03532,2.03481,2.03481,8190131.0
2006-05-02 11:32:00,2.03463,2.03463,2.03427,2.03427,3510093.0
2006-05-02 11:33:00,2.03419,2.03427,2.03404,2.03425,5633548.0
2006-05-02 11:34:00,2.03422,2.03431,2.03403,2.03431,4093962.0
2006-05-02 11:35:00,2.03434,2.03448,2.03428,2.03448,5740917.0
2006-05-02 11:36:00,2.03435,2.03435,2.03422,2.03427,4518902.0
2006-05-02 11:37:00,2.03423,2.03423,2.03415,2.03416,16707504.0
2006-05-02 11:38:00,2.03407,2.03409,2.03388,2.03388,3099504.0
2006-05-02 11:39:00,2.03377,2.03421,2.03377,2.03421,2658953.0
2006-05-02 11:40:00,2.03443,2.03443,2.03336,2.03367,5465265.0
2006-05-02 11:41:00,2.03363,2.03364,2.03344,2.03344,6884314.0
2006-05-02 11:42:00,2.03341,2.03341,2.03321,2.03321,2719582.0
2006-05-02 11:43:00,2.03328,2.03363,2.03325,2.03363,1595554.0
2006-05-02 11:44:00,2.03331,2.03381,2.03331,2.03368,3841415.0
2006-05-02 11:45:00,2.03339,2.0339,2.03339,2.0339,4336858.0
2006-05-02 11:46:00,2.03378,2.03382,2.03341,2.03341,2814694.0
2006-05-02 11:47:00,2.03329,2.03329,2.03307,2.03316,4589810.0
2006-05-02 11:48:00,2.03312,2.0332,2.0329,2.03301,2449878.0
2006-05-02 11:49:00,2.03292,2.03292,2.03244,2.03244,1652347.0
2006-05-02 11:50:00,2.03225,2.03225,2.03145,2.03145,16152393.0
2006-05-02 11:51:00,2.03135,2.03141,2.03122,2.03122,1655916.0
2006-05-02 11:52:00,2.03127,2.0314,2.03121,2.0314,224986.0
2006-05-02 11:53:00,2.03151,2.03165,2.0314,2.03165,3471067.0
2006-05-02 11:54:00,2.03158,2.03158,2.03138,2.03138,7305466.0
2006-05-02 11:55:00,2.03136,2.03171,2.03136,2.03171,1807176.0
2006-05-02 11:56:00,2.03179,2.03188,2.03164,2.03188,8282261.0
2006-05-02 11:57:00,2.0321,2.03222,2.03193,2.03193,5773691.0
2006-05-02 11:58:00,2.03188,2.03194,2.03169,2.03169,7681737.0
2006-05-02 11:59:00,2.032,2.03217,2.03185,2.03185,2743490.0
2006-05-02 12:00:00,2.032,2.03261,2.03196,2.03261,2249607.0
2006-05-02 12:01:00,2.03268,2.03268,2.03204,2.03204,2428337.0
2006-05-02 12:02:00,2.0319,2.0319,2.0314,2.0314,3567142.0
2006-05-02 12:03:00,2.03121,2.03123,2.03106,2.03106,3932626.0
2006-05-02 12:04:00,2.03104,2.03106,2.03071,2.03084,5926249.0
2006-05-02 12:05:00,2.03102,2.03177,2.03102,2.03173,730421.0
2006-05-02 12:06:00,2.0319,2.03207,2.0319,2.03207,470349.0
2006-05-02 12:07:00,2.03198,2.03234,2.03198,2.03234,11314442.0
2006-05-02 12:08:00,2.03238,2.0327,2.03238,2.0327,2661446.0
2006-05-02 12:09:00,2.03272,2.03298,2.03272,2.03298,2452426.0
2006-05-02 12:10:00,2.03261,2.03318,2.03261,2.03316,5079183.0
2006-05-02 12:11:00,2.0333,2.03377,2.0333,2.03377,6047543.0
2006-05-02 12:12:00,2.03391,2.03454,2.03391,2.03454,12207190.0
2006-05-02 12:13:00,2.03464,2.03517,2.03459,2.03517,4081215.0
2006-05-02 12:14:00,2.0354,2.03569,2.0354,2.03569,5381832.0
2006-05-02 12:15:00,2.03578,2.03585,2.03556,2.03556,7342491.0
2006-05-02 12:16:00,2.03529,2.03529,2.0341,2.0341,12424091.0
2006-05-02 12:17:00,2.03387,2.03387,2.03357,2.03368,4633180.0
2006-05-02 12:18:00,2.03403,2.03446,2.03403,2.03446,6141303.0
2006-05-02 12:19:00,2.03444,2.03444,2.03405,2.03405,6992292.0
2006-05-02 12:20:00,2.03388,2.03388,2.03354,2.03368,4049673.0
2006-05-02 12:21:00,2.03365,2.03365,2.03301,2.03301,2466687.0
2006-05-02 12:22:00,2.033,2.033,2.03282,2.03285,2733839.0
2006-05-02 12:23:00,2.03246,2.03325,2.03246,2.03325,14601509.0
2006-05-02 12:24:00,2.03336,2.03355,2.03318,2.03318,1100683.0
2006-05-02 12:25:00,2.03301,2.03301,2.03259,2.03259,2924612.0
2006-05-02 12:26:00,2.03247,2.03247,2.03231,2.03242,3693476.0
2006-05-02 12:27:00,2.03234,2.03234,2.03181,2.03181,3130402.0
2006-05-02 12:28:00,2.03184,2.03184,2.03154,2.03172,1447489.0
2006-05-02 12:29:00,2.03174,2.03204,2.03174,2.03204,6206795.0
2006-05-02 12:30:00,2.03206,2.03215,2.03206,2.03212,1366399.0
2006-05-02 12:31:00,2.03218,2.03236,2.03214,2.03224,3759722.0
2006-05-02 12:32:00,2.03209,2.03209,2.03172,2.03172,1581596.0
2006-05-02 12:33:00,2.03164,2.03178,2.0315,2.03178,774455.0
2006-05-02 12:34:00,2.03182,2.03185,2.03166,2.03166,630955.0
2006-05-02 12:35:00,2.03169,2.03182,2.03148,2.03163,2294810.0
2006-05-02 12:36:00,2.03175,2.03194,2.03167,2.03194,15838635.0
2006-05-02 12:37:00,2.03198,2.03213,2.03198,2.03212,2611593.0
2006-05-02 12:38:00,2.03209,2.03227,2.03205,2.03216,4812793.0
2006-05-02 12:39:00,2.03222,2.03233,2.03212,2.03233,766801.0
2006-05-02 12:40:00,2.03213,2.03248,2.03213,2.03224,1825502.0
2006-05-02 12:41:00,2.03211,2.03211,2.03185,2.03185,7022468.0
2006-05-02 12:42:00,2.03189,2.03207,2.03189,2.03202,4031096.0
2006-05-02 12:43:00,2.0322,2.03236,2.0322,2.03236,22783426.0
2006-05-02 12:44:00,2.03249,2.03255,2.03245,2.03245,6862825.0
2006-05-02 12:45:00,2.0325,2.03253,2.03226,2.03226,2745057.0
2006-05-02 12:46:00,2.03207,2.03209,2.03182,2.03182,2003521.0
2006-05-02 12:47:00,2.0318,2.03193,2.03179,2.03185,11110573.0
2006-05-02 12:48:00,2.03174,2.0319,2.03171,2.0319,3775413.0
2006-05-02 12:49:00,2.0318,2.0318,2.03128,2.03176,17063927.0
2006-05-02 12:50:00,2.03184,2.03219,2.03184,2.03207,7508104.0
2006-05-02 12:51:00,2.03207,2.03207,2.03174,2.03175,1700387.0
2006-05-02 12:52:00,2.03148,2.03148,2.03132,2.03132,2175952.0
2006-05-02 12:53:00,2.03121,2.03121,2.03101,2.03118,2959289.0
2006-05-02 12:54:00,2.03106,2.03128,2.03106,2.03122,20168887.0
2006-05-02 12:55:00,2.03112,2.03114,2.03086,2.03088,5450830.0
2006-05-02 12:56:00,2.0309,2.0309,2.03064,2.03065,5282392.0
2006-05-02 12:57:00,2.03054,2.03056,2.03015,2.03015,9197990.0
2006-05-02 12:58:00,2.02996,2.02996,2.02977,2.02986,10985660.0
2006-05-02 12:59:00,2.02973,2.02973,2.02942,2.02946,11854925.0
2006-05-02 13:00:00,2.02951,2.02962,2.02936,2.02942,8580716.0
2006-05-02 13:01:00,2.02934,2.02934,2.02907,2.02923,8807567.0
2006-05-02 13:02:00,2.02926,2.02939,2.02924,2.02924,16773681.0
2006-05-02 13:03:00,2.02917,2.02917,2.02883,2.02883,7313329.0
2006-05-02 13:04:00,2.02877,2.02903,2.02874,2.02874,2863589.0
2006-05-02 13:05:00,2.02852,2.02852,2.02778,2.02778,7169483.0
2006-05-02 13:06:00,2.0278,2.02789,2.02773,2.02786,3899272.0
2006-05-02 13:07:00,2.0278,2.02795,2.0278,2.02787,10551425.0
2006-05-02 13:08:00,2.02786,2.02827,2.02783,2.02825,19905745.0
2006-05-02 13:09:00,2.02842,2.02928,2.0284,2.02928,16495164.0
2006-05-02 13:10:00,2.02923,2.02923,2.02887,2.02887,9239229.0
2006-05-02 13:11:00,2.02875,2.02883,2.02867,2.02883,4639098.0
2006-05-02 13:12:00,2.02891,2.02918,2.02889,2.02918,4882049.0
2006-05-02 13:13:00,2.0293,2.0296,2.0293,2.0296,4426847.0
2006-05-02 13:14:00,2.0297,2.0298,2.02963,2.02965,1681542.0
2006-05-02 13:15:00,2.02976,2.02987,2.02971,2.02971,5391255.0
2006-05-02 13:16:00,2.02971,2.02974,2.02951,2.02954,22030647.0
2006-05-02 13:17:00,2.02958,2.02958,2.02936,2.02943,9578549.0
2006-05-02 13:18:00,2.02937,2.02937,2.02921,2.02921,932257.0
2006-05-02 13:19:00,2.02921,2.02921,2.02857,2.02862,5715373.0
2006-05-02 13:20:00,2.02853,2.02942,2.02853,2.02942,22998526.0
2006-05-02 13:21:00,2.02965,2.02985,2.02965,2.02985,8937067.0
2006-05-02 13:22:00,2.0299,2.02994,2.02981,2.02991,3203176.0
2006-05-02 13:23:00,2.0298,2.03049,2.0298,2.03049,7657920.0
2006-05-02 13:24:00,2.03074,2.03149,2.03074,2.03149,21769708.0
2006-05-02 13:25:00,2.03164,2.03214,2.03164,2.03212,5734946.0
2006-05-02 13:26:00,2.03219,2.03262,2.03217,2.03243,7969495.0
2006-05-02 13:27:00,2.03233,2.03233,2.03195,2.03195,6155107.0
2006-05-02 13:28:00,2.03195,2.03221,2.03178,2.03221,5328196.0
2006-05-02 13:29:00,2.03242,2.03273,2.03242,2.03267,3062233.0
2006-05-02 13:30:00,2.03281,2.03283,2.03281,2.03283,453446.0
2006-05-02 13:31:00,2.03316,2.03371,2.03316,2.03371,7524226.0
2006-05-02 13:32:00,2.03374,2.03374,2.03368,2.03372,2843905.0
2006-05-02 13:33:00,2.03379,2.03396,2.0337,2.03388,9496286.0
2006-05-02 13:34:00,2.03409,2.03414,2.03369,2.03413,3750015.0
2006-05-02 13:35:00,2.03428,2.03433,2.03416,2.03427,5347969.0
2006-05-02 13:36:00,2.03425,2.03425,2.03378,2.03378,475519.0
2006-05-02 13:37:00,2.03387,2.034,2.03374,2.03388,12405659.0
2006-05-02 13:38:00,2.03413,2.03453,2.03413,2.03453,8563591.0
2006-05-02 13:39:00,2.03465,2.03465,2.0344,2.03442,4661140.0
2006-05-02 13:40:00,2.0346,2.03465,2.0346,2.03463,2904317.0
2006-05-02 13:41:00,2.03453,2.03453,2.03414,2.03414,474135.0
2006-05-02 13:42:00,2.03402,2.03402,2.03377,2.03393,12889290.0
2006-05-02 13:43:00,2.0339,2.03393,2.03376,2.03382,7109768.0
2006-05-02 13:44:00,2.03378,2.03403,2.03371,2.03403,3301851.0
2006-05-02 13:45:00,2.03407,2.03429,2.03405,2.03407,13548642.0
2006-05-02 13:46:00,2.03405,2.03405,2.03394,2.03403,7397576.0
2006-05-02 13:47:00,2.03399,2.03402,2.0337,2.0337,1240337.0
2006-05-02 13:48:00,2.03376,2.03377,2.03356,2.03377,1787336.0
2006-05-02 13:49:00,2.03379,2.03388,2.03362,2.03362,4195757.0
2006-05-02 13:50:00,2.03381,2.03441,2.03381,2.03441,4835767.0
2006-05-02 13:51:00,2.0341,2.03451,2.03389,2.0339,13689325.0
2006-05-02 13:52:00,2.03374,2.03422,2.03346,2.03422,2981315.0
2006-05-02 13:53:00,2.03435,2.03446,2.03426,2.03426,7207929.0
2006-05-02 13:54:00,2.03421,2.03424,2.03404,2.03419,7404397.0
2006-05-02 13:55:00,2.03418,2.03423,2.03407,2.03414,5047670.0
2006-05-02 13:56:00,2.03394,2.03411,2.03385,2.03411,14279120.0
2006-05-02 13:57:00,2.03413,2.03413,2.03371,2.03378,7815906.0
2006-05-02 13:58:00,2.03378,2.0339,2.03238,2.03386,3206280.0
2006-05-02 13:59:00,2.03378,2.03388,2.03358,2.03371,21274375.0
2006-05-02 14:00:00,2.03365,2.03365,2.03334,2.03351,6716956.0
2006-05-02 14:01:00,2.03362,2.03362,2.03353,2.03353,21850873.0
2006-05-02 14:02:00,2.03353,2.03369,2.03345,2.03369,13468754.0
2006-05-02 14:03:00,2.03384,2.03402,2.03384,2.03401,3351058.0
2006-05-02 14:04:00,2.034,2.03402,2.03377,2.03398,3637303.0
2006-05-02 14:05:00,2.03397,2.03397,2.03377,2.03377,1558760.0
2006-05-02 14:06:00,2.03378,2.03386,2.03366,2.03375,11588700.0
2006-05-02 14:07:00,2.03374,2.03374,2.03359,2.03373,5748844.0
2006-05-02 14:08:00,2.03368,2.03368,2.03331,2.03331,877480.0
2006-05-02 14:09:00,2.03343,2.03368,2.03336,2.03368,12874051.0
2006-05-02 14:10:00,2.03363,2.03363,2.03342,2.03342,2961462.0
2006-05-02 14:11:00,2.03347,2.03369,2.03347,2.03369,3680864.0
2006-05-02 14:12:00,2.03374,2.03404,2.03374,2.03404,1625269.0
2006-05-02 14:13:00,2.0338,2.0338,2.03334,2.03334,3600388.0
2006-05-02 14:14:00,2.03317,2.03317,2.03274,2.03291,9893823.0
2006-05-02 14:15:00,2.03275,2.03275,2.03236,2.03264,3009548.0
2006-05-02 14:16:00,2.03257,2.03295,2.03257,2.03295,2168617.0
2006-05-02 14:17:00,2.03259,2.03314,2.03259,2.03307,11331930.0
2006-05-02 14:18:00,2.03335,2.03356,2.03335,2.03354,10081784.0
2006-05-02 14:19:00,2.03363,2.03465,2.03358,2.03465,19183326.0
2006-05-02 14:20:00,2.03462,2.0347,2.0344,2.0344,7859395.0
2006-05-02 14:21:00,2.03427,2.03443,2.03418,2.03428,5143276.0
2006-05-02 14:22:00,2.03414,2.03414,2.03341,2.03341,8963408.0
2006-05-02 14:23:00,2.03343,2.03418,2.03343,2.03418,4396100.0
2006-05-02 14:24:00,2.03446,2.03473,2.03446,2.03473,5222937.0
2006-05-02 14:25:00,2.03474,2.03497,2.03468,2.03497,13840940.0
2006-05-02 14:26:00,2.03495,2.03507,2.03428,2.03507,21722469.0
2006-05-02 14:27:00,2.03513,2.03522,2.035,2.035,1435208.0
2006-05-02 14:28:00,2.03503,2.03503,2.03452,2.03453,7680018.0
2006-05-02 14:29:00,2.03467,2.03501,2.03467,2.03501,3450589.0
2006-05-02 14:30:00,2.03499,2.03507,2.03468,2.03468,9115431.0
2006-05-02 14:31:00,2.03444,2.03444,2.03399,2.03409,4208607.0
2006-05-02 14:32:00,2.03414,2.03462,2.03412,2.03462,4817951.0
2006-05-02 14:33:00,2.03464,2.03464,2.03443,2.03453,4100323.0
2006-05-02 14:34:00,2.03449,2.03459,2.03406,2.03406,11631135.0
2006-05-02 14:35:00,2.03418,2.03441,2.03397,2.03397,14344848.0
2006-05-02 14:36:00,2.03422,2.03437,2.0342,2.03432,7727989.0
2006-05-02 14:37:00,2.03431,2.03527,2.03431,2.03527,4506447.0
2006-05-02 14:38:00,2.03537,2.03537,2.03506,2.03511,4410952.0
2006-05-02 14:39:00,2.03524,2.03558,2.03524,2.03558,1850481.0
2006-05-02 14:40:00,2.03552,2.03605,2.03552,2.03605,4628456.0
2006-05-02 14:41:00,2.03601,2.03671,2.03601,2.03671,5633259.0
2006-05-02 14:42:00,2.03671,2.03673,2.03662,2.03673,2932400.0
2006-05-02 14:43:00,2.03657,2.03679,2.03654,2.03654,14445855.0
2006-05-02 14:44:00,2.03643,2.03643,2.03582,2.036,3360011.0
2006-05-02 14:45:00,2.03606,2.0364,2.03606,2.03631,7208916.0
2006-05-02 14:46:00,2.03648,2.03652,2.03613,2.03613,1665412.0
2006-05-02 14:47:00,2.03614,2.03632,2.03607,2.03632,5921839.0
2006-05-02 14:48:00,2.03648,2.03648,2.03635,2.0364,2836130.0
2006-05-02 14:49:00,2.03627,2.03667,2.03627,2.03654,5414935.0
2006-05-02 14:50:00,2.03657,2.03665,2.0364,2.0364,4485474.0
2006-05-02 14:51:00,2.03631,2.03633,2.03623,2.03633,371577.0
2006-05-02 14:52:00,2.03641,2.03667,2.03616,2.03667,7075086.0
2006-05-02 14:53:00,2.03673,2.03682,2.03664,2.03667,4156426.0
2006-05-02 14:54:00,2.0366,2.0366,2.03649,2.0365,22406375.0
2006-05-02 14:55:00,2.03642,2.03642,2.03585,2.03585,3742848.0
2006-05-02 14:56:00,2.0357,2.03575,2.03562,2.03562,2449814.0
2006-05-02 14:57:00,2.03555,2.03555,2.03474,2.03474,11084301.0
2006-05-02 14:58:00,2.03461,2.03472,2.03444,2.03472,2065199.0
2006-05-02 14:59:00,2.03465,2.03465,2.03428,2.03428,12354658.0
2006-05-02 15:00:00,2.03429,2.03429,2.03416,2.03426,9358930.0
2006-05-02 15:01:00,2.03413,2.03432,2.03404,2.03432,5845466.0
2006-05-02 15:02:00,2.03433,2.03441,2.03422,2.03422,515208.0
2006-05-02 15:03:00,2.03428,2.03428,2.03406,2.03406,7317662.0
2006-05-02 15:04:00,2.03383,2.03405,2.03383,2.03405,4298949.0
2006-05-02 15:05:00,2.03398,2.03398,2.03355,2.03385,9810646.0
2006-05-02 15:06:00,2.03384,2.03418,2.03384,2.03418,5350180.0
2006-05-02 15:07:00,2.03434,2.03472,2.0343,2.03472,15221943.0
2006-05-02 15:08:00,2.03488,2.03528,2.03488,2.03527,15124819.0
2006-05-02 15:09:00,2.03535,2.03566,2.03526,2.03565,23813866.0
2006-05-02 15:10:00,2.03557,2.0356,2.03539,2.03542,7987123.0
2006-05-02 15:11:00,2.03526,2.03548,2.03526,2.03545,2805399.0
2006-05-02 15:12:00,2.03566,2.03602,2.03566,2.0359,5793431.0
2006-05-02 15:13:00,2.03605,2.03614,2.03598,2.03611,2235799.0
2006-05-02 15:14:00,2.03617,2.0363,2.03617,2.03628,4367899.0
2006-05-02 15:15:00,2.03611,2.03611,2.03588,2.03588,48497.0
2006-05-02 15:16:00,2.0359,2.0359,2.03571,2.03575,3833126.0
2006-05-02 15:17:00,2.03574,2.03598,2.0357,2.03598,9722245.0
2006-05-02 15:18:00,2.03592,2.03625,2.03592,2.03625,9149921.0
2006-05-02 15:19:00,2.03635,2.03646,2.03633,2.03641,7059756.0
2006-05-02 15:20:00,2.03645,2.03676,2.03633,2.03676,6108234.0
2006-05-02 15:21:00,2.03686,2.03701,2.03684,2.03688,15278464.0
2006-05-02 15:22:00,2.03688,2.03727,2.03688,2.03727,1879458.0
2006-05-02 15:23:00,2.03736,2.03762,2.03736,2.03755,7139923.0
2006-05-02 15:24:00,2.03767,2.03767,2.03756,2.03765,2423158.0
2006-05-02 15:25:00,2.03767,2.03767,2.03741,2.03741,4634673.0
2006-05-02 15:26:00,2.03737,2.03742,2.03713,2.03742,21457458.0
2006-05-02 15:27:00,2.03749,2.03769,2.03749,2.03769,641942.0
2006-05-02 15:28:00,2.03782,2.03825,2.03782,2.03825,606909.0
2006-05-02 15:29:00,2.03838,2.03844,2.03793,2.03793,572935.0
2006-05-02 15:30:00,2.03781,2.03781,2.03753,2.03763,4720884.0
2006-05-02 15:31:00,2.03755,2.03784,2.03747,2.03784,9424099.0
2006-05-02 15:32:00,2.03793,2.03847,2.03793,2.03847,4313997.0
2006-05-02 15:33:00,2.03859,2.03864,2.03835,2.03843,9187264.0
2006-05-02 15:34:00,2.03846,2.03846,2.03806,2.03808,18639179.0
2006-05-02 15:35:00,2.03801,2.03811,2.03773,2.03773,8101089.0
2006-05-02 15:36:00,2.03782,2.03813,2.03782,2.03813,3397015.0
2006-05-02 15:37:00,2.03822,2.03834,2.03817,2.03828,4009227.0
2006-05-02 15:38:00,2.03812,2.03812,2.038,2.03809,2405849.0
2006-05-02 15:39:00,2.03823,2.03836,2.03823,2.03836,1285391.0
2006-05-02 15:40:00,2.03841,2.03862,2.03841,2.03843,5873191.0
2006-05-02 15:41:00,2.03823,2.03823,2.03801,2.03801,1053863.0
2006-05-02 15:42:00,2.03789,2.0382,2.03789,2.0382,2277461.0
2006-05-02 15:43:00,2.03836,2.03882,2.03829,2.03882,3762470.0
2006-05-02 15:44:00,2.03893,2.03893,2.0385,2.0385,3425255.0
2006-05-02 15:45:00,2.03858,2.03874,2.03858,2.03874,6265086.0
2006-05-02 15:46:00,2.03878,2.03889,2.03873,2.03879,4467744.0
2006-05-02 15:47:00,2.03868,2.03897,2.03868,2.03897,4100118.0
2006-05-02 15:48:00,2.03911,2.03921,2.03884,2.03884,1606534.0
2006-05-02 15:49:00,2.03879,2.03887,2.03879,2.03885,5135656.0
2006-05-02 15:50:00,2.039,2.03928,2.039,2.0391,7884019.0
2006-05-02 15:51:00,2.03887,2.03887,2.03814,2.03814,8139099.0
2006-05-02 15:52:00,2.03816,2.03816,2.03801,2.03801,2747178.0
2006-05-02 15:53:00,2.03776,2.03776,2.03744,2.03744,4836547.0
2006-05-02 15:54:00,2.03733,2.03742,2.03706,2.03706,4399369.0
2006-05-02 15:55:00,2.0371,2.03713,2.03706,2.03708,6960380.0
2006-05-02 15:56:00,2.03693,2.03693,2.03682,2.03683,3129599.0
2006-05-02 15:57:00,2.0368,2.0371,2.03676,2.0371,7378533.0
2006-05-02 15:58:00,2.0371,2.03719,2.03704,2.03718,4718433.0
2006-05-02 15:59:00,2.03718,2.03736,2.03711,2.03736,4692870.0
2006-05-02 16:00:00,2.03751,2.03775,2.03729,2.03743,16343035.0
2006-05-02 16:01:00,2.03723,2.03723,2.0368,2.0369,3923641.0
2006-05-02 16:02:00,2.03682,2.03684,2.03665,2.03676,7948546.0
2006-05-02 16:03:00,2.03688,2.03731,2.03688,2.03731,634396.0
2006-05-02 16:04:00,2.0374,2.0374,2.03707,2.03707,15440434.0
2006-05-02 16:05:00,2.03691,2.03691,2.03667,2.03667,2015743.0
2006-05-02 16:06:00,2.03659,2.03659,2.03642,2.03658,5750856.0
2006-05-02 16:07:00,2.0366,2.03673,2.0366,2.03673,3837027.0
2006-05-02 16:08:00,2.0368,2.03697,2.0367,2.03697,4666378.0
2006-05-02 16:09:00,2.03699,2.03699,2.03666,2.03666,4652549.0
2006-05-02 16:10:00,2.0363,2.03633,2.03588,2.03588,5031232.0
2006-05-02 16:11:00,2.03586,2.03593,2.03578,2.03591,932053.0
2006-05-02 16:12:00,2.03599,2.03629,2.03599,2.03629,5581603.0
2006-05-02 16:13:00,2.03632,2.03636,2.03613,2.03629,5401541.0
2006-05-02 16:14:00,2.03642,2.03643,2.03613,2.03632,13664120.0
2006-05-02 16:15:00,2.03625,2.0364,2.03625,2.03634,5564286.0
2006-05-02 16:16:00,2.03643,2.03674,2.03643,2.03662,6325096.0
2006-05-02 16:17:00,2.03653,2.03667,2.03648,2.03655,17766759.0
2006-05-02 16:18:00,2.03641,2.03648,2.03626,2.03629,4277168.0
2006-05-02 16:19:00,2.03626,2.03646,2.03621,2.03637,3279857.0
2006-05-02 16:20:00,2.03622,2.03632,2.03612,2.0362,15454309.0
2006-05-02 16:21:00,2.03607,2.03607,2.03513,2.03513,1347408.0
2006-05-02 16:22:00,2.03506,2.03506,2.03482,2.03482,7996164.0
2006-05-02 16:23:00,2.03492,2.03498,2.03488,2.03488,1856478.0
2006-05-02 16:24:00,2.03492,2.03509,2.03492,2.03509,3324682.0
2006-05-02 16:25:00,2.03526,2.03558,2.03526,2.03558,4967743.0
2006-05-02 16:26:00,2.03556,2.03578,2.03549,2.03578,2876620.0
2006-05-02 16:27:00,2.03561,2.03562,2.03506,2.03506,27326666.0
2006-05-02 16:28:00,2.03501,2.03501,2.03467,2.0347,8192732.0
2006-05-02 16:29:00,2.03471,2.03487,2.03463,2.03487,6993297.0
2006-05-02 16:30:00,2.03513,2.03562,2.03513,2.03562,2094794.0
2006-05-02 16:31:00,2.03548,2.03558,2.03548,2.03556,1008323.0
2006-05-02 16:32:00,2.0356,2.03569,2.03535,2.03535,9017781.0
2006-05-02 16:33:00,2.03511,2.03511,2.03466,2.03479,11287966.0
2006-05-02 16:34:00,2.03479,2.03479,2.03446,2.03461,17481212.0
2006-05-02 16:35:00,2.03451,2.03508,2.03451,2.03508,8145594.0
2006-05-02 16:36:00,2.03523,2.03534,2.03518,2.03534,1598096.0
2006-05-02 16:37:00,2.03543,2.03571,2.0354,2.0354,9448646.0
2006-05-02 16:38:00,2.03525,2.03525,2.03478,2.03493,1816861.0
2006-05-02 16:39:00,2.03504,2.03508,2.03485,2.03492,7856019.0
2006-05-02 16:40:00,2.03488,2.03498,2.0345,2.03495,12539562.0
2006-05-02 16:41:00,2.03487,2.03499,2.03472,2.03499,5451800.0
2006-05-02 16:42:00,2.03503,2.03503,2.03481,2.03499,6225539.0
2006-05-02 16:43:00,2.03493,2.03508,2.03477,2.03508,14881036.0
2006-05-02 16:44:00,2.03458,2.03475,2.03445,2.03449,9829536.0
2006-05-02 16:45:00,2.03444,2.03449,2.03417,2.03417,5176221.0
2006-05-02 16:46:00,2.03417,2.03455,2.03411,2.03453,2727517.0
2006-05-02 16:47:00,2.03457,2.03469,2.03432,2.03432,14982212.0
2006-05-02 16:48:00,2.03435,2.03435,2.03418,2.03435,11218179.0
2006-05-02 16:49:00,2.03444,2.03471,2.03444,2.03471,107428.0
2006-05-02 16:50:00,2.03474,2.03499,2.03472,2.03499,10664403.0
2006-05-02 16:51:00,2.035,2.03529,2.035,2.03529,83548.0
2006-05-02 16:52:00,2.0353,2.0353,2.03517,2.03522,10493560.0
2006-05-02 16:53:00,2.03515,2.03515,2.03483,2.03483,4447926.0
2006-05-02 16:54:00,2.03492,2.03575,2.03492,2.03575,17733780.0
2006-05-02 16:55:00,2.03584,2.03613,2.03584,2.03594,5633713.0
2006-05-02 16:56:00,2.03584,2.03584,2.03565,2.03567,5695914.0
2006-05-02 16:57:00,2.0356,2.0356,2.03528,2.03535,12114243.0
2006-05-02 16:58:00,2.03562,2.03587,2.03562,2.03578,6781570.0
2006-05-02 16:59:00,2.03574,2.03574,2.0353,2.0353,12129077.0
2006-05-02 17:00:00,2.03509,2.03526,2.03509,2.03518,4193466.0
2006-05-02 17:01:00,2.03532,2.03538,2.03519,2.03519,828141.0
2006-05-02 17:02:00,2.03514,2.03527,2.03513,2.03527,4709265.0
2006-05-02 17:03:00,2.03512,2.03512,2.0346,2.0346,471962.0
2006-05-02 17:04:00,2.03451,2.03451,2.03423,2.03423,9013068.0
2006-05-02 17:05:00,2.03419,2.03459,2.03419,2.03453,17386962.0
2006-05-02 17:06:00,2.03454,2.03471,2.03446,2.03471,1640165.0
2006-05-02 17:07:00,2.03469,2.03469,2.03418,2.03457,14170578.0
2006-05-02 17:08:00,2.03442,2.03442,2.0341,2.03433,10443773.0
2006-05-02 17:09:00,2.03443,2.03497,2.03443,2.03497,7234053.0
2006-05-02 17:10:00,2.03514,2.03529,2.03514,2.03525,2089677.0
2006-05-02 17:11:00,2.03515,2.03515,2.03478,2.03478,4955587.0
2006-05-02 17:12:00,2.03452,2.03452,2.03405,2.03405,2081548.0
2006-05-02 17:13:00,2.034,2.03455,2.03381,2.03448,19645874.0
2006-05-02 17:14:00,2.03467,2.03483,2.03463,2.03463,11001581.0
2006-05-02 17:15:00,2.03461,2.03461,2.03426,2.03426,7434498.0
2006-05-02 17:16:00,2.0341,2.03431,2.03409,2.03409,2960812.0
2006-05-02 17:17:00,2.03433,2.03469,2.03432,2.03469,6606584.0
2006-05-02 17:18:00,2.03469,2.03472,2.03468,2.03472,813218.0
2006-05-02 17:20:00,2.03472,2.03484,2.03463,2.03484,2626180.0
2006-05-02 17:21:00,2.035,2.03505,2.03491,2.03495,6272095.0
2006-05-02 17:22:00,2.03488,2.03503,2.03488,2.03498,1731633.0
2006-05-02 17:23:00,2.03497,2.03497,2.03477,2.03482,6308909.0
2006-05-02 17:24:00,2.03477,2.03491,2.03477,2.03482,1711404.0
2006-05-02 17:25:00,2.03484,2.03484,2.0346,2.03466,7979412.0
2006-05-02 17:26:00,2.03477,2.03525,2.03477,2.03525,5378639.0
2006-05-02 17:27:00,2.03524,2.03527,2.03509,2.03513,7545273.0
2006-05-02 17:28:00,2.03507,2.03507,2.03471,2.03471,819092.0
2006-05-02 17:29:00,2.03479,2.03489,2.03479,2.03483,3088165.0
2006-05-02 17:30:00,2.03483,2.03483,2.03457,2.03466,21868501.0
2006-05-02 17:31:00,2.03463,2.03486,2.03463,2.03476,6546416.0
2006-05-02 17:32:00,2.03485,2.03489,2.03473,2.03489,798317.0
2006-05-02 17:33:00,2.03479,2.03492,2.03479,2.03487,7751023.0
2006-05-02 17:34:00,2.03481,2.03485,2.03471,2.03471,1844976.0
2006-05-02 17:35:00,2.03466,2.03466,2.03444,2.03444,5573847.0
2006-05-02 17:36:00,2.03426,2.03454,2.03421,2.03454,2332806.0
2006-05-02 17:37:00,2.03468,2.03475,2.0346,2.03475,8438925.0
2006-05-02 17:38:00,2.03468,2.03495,2.03468,2.03486,13276605.0
2006-05-02 17:39:00,2.0351,2.03535,2.0351,2.03535,4039148.0
2006-05-02 17:40:00,2.0354,2.03572,2.0354,2.03572,6875881.0
2006-05-02 17:41:00,2.03575,2.03608,2.03572,2.03608,2257579.0
2006-05-02 17:42:00,2.03593,2.03593,2.03552,2.03586,21053630.0
2006-05-02 17:43:00,2.03586,2.03688,2.03586,2.03687,7698212.0
2006-05-02 17:44:00,2.0367,2.03674,2.03642,2.03674,8680881.0
2006-05-02 17:45:00,2.03685,2.03697,2.03685,2.0369,3001971.0
2006-05-02 17:46:00,2.03699,2.03738,2.03699,2.03738,20153135.0
2006-05-02 17:47:00,2.03733,2.03733,2.03701,2.03729,255208.0
2006-05-02 17:48:00,2.03745,2.03745,2.03734,2.03739,5205307.0
2006-05-02 17:49:00,2.03739,2.03739,2.03702,2.03702,7080001.0
2006-05-02 17:50:00,2.03714,2.03714,2.03683,2.037,2533242.0
2006-05-02 17:51:00,2.03712,2.0372,2.03705,2.0372,5548313.0
2006-05-02 17:52:00,2.03695,2.03731,2.03695,2.03731,10944158.0
2006-05-02 17:53:00,2.03747,2.03772,2.03747,2.03768,4571017.0
2006-05-02 17:54:00,2.03774,2.03774,2.03751,2.03751,186458.0
2006-05-02 17:55:00,2.03743,2.03746,2.03726,2.03726,1638493.0
2006-05-02 17:56:00,2.03736,2.03736,2.03684,2.03686,8765160.0
2006-05-02 17:57:00,2.03683,2.03691,2.03658,2.03658,1104790.0
2006-05-02 17:58:00,2.03661,2.03663,2.03644,2.03647,8784310.0
2006-05-02 17:59:00,2.03643,2.03643,2.03602,2.03616,6658476.0
2006-05-02 18:00:00,2.03605,2.03605,2.03536,2.03552,2521126.0
2006-05-02 18:01:00,2.03558,2.03576,2.03532,2.03576,14087703.0
2006-05-02 18:02:00,2.03594,2.0361,2.03594,2.0361,556490.0
2006-05-02 18:03:00,2.0362,2.0364,2.03586,2.03586,5461713.0
2006-05-02 18:04:00,2.0357,2.03571,2.03545,2.03545,3187889.0
2006-05-02 18:05:00,2.03547,2.03571,2.03532,2.03571,4319932.0
2006-05-02 18:06:00,2.03586,2.03602,2.03573,2.036,11996103.0
2006-05-02 18:07:00,2.0362,2.03648,2.0362,2.03622,2347639.0
2006-05-02 18:08:00,2.03628,2.03634,2.03624,2.03629,6318421.0
2006-05-02 18:09:00,2.03608,2.03619,2.03603,2.03605,8483886.0
2006-05-02 18:10:00,2.0359,2.03667,2.0359,2.03667,1974450.0
2006-05-02 18:11:00,2.0368,2.03691,2.03671,2.03685,8483933.0
2006-05-02 18:12:00,2.03692,2.03702,2.03681,2.03702,6629495.0
2006-05-02 18:13:00,2.03724,2.03766,2.03724,2.03758,7273200.0
2006-05-02 18:14:00,2.03758,2.03758,2.0372,2.0372,1325271.0
2006-05-02 18:15:00,2.03721,2.03732,2.03714,2.03714,10917633.0
2006-05-02 18:16:00,2.03706,2.03709,2.0369,2.0369,2621821.0
2006-05-02 18:17:00,2.03691,2.03691,2.03676,2.03678,3422459.0
2006-05-02 18:18:00,2.03678,2.03678,2.03646,2.03646,10779859.0
2006-05-02 18:19:00,2.03659,2.03659,2.03643,2.03643,16645789.0
2006-05-02 18:20:00,2.0364,2.0364,2.03625,2.0363,3496630.0
2006-05-02 18:21:00,2.03613,2.03613,2.03548,2.03593,9058100.0
2006-05-02 18:22:00,2.03608,2.03608,2.03567,2.03567,550530.0
2006-05-02 18:23:00,2.0357,2.03572,2.03556,2.03572,1800756.0
2006-05-02 18:24:00,2.0357,2.03571,2.03557,2.03557,2353002.0
2006-05-02 18:25:00,2.03582,2.03632,2.03582,2.03632,3482962.0
2006-05-02 18:26:00,2.03637,2.03649,2.03624,2.03636,5215559.0
2006-05-02 18:27:00,2.03631,2.03631,2.03585,2.03585,5441462.0
2006-05-02 18:28:00,2.03597,2.03597,2.03575,2.03575,8100097.0
2006-05-02 18:29:00,2.03574,2.03574,2.03546,2.03546,12392460.0
2006-05-02 18:30:00,2.03533,2.0356,2.03529,2.0356,4925425.0
2006-05-02 18:31:00,2.03559,2.03559,2.03557,2.03557,907675.0
2006-05-02 18:32:00,2.03573,2.03589,2.03573,2.03577,5861970.0
2006-05-02 18:33:00,2.03581,2.03595,2.03574,2.03595,2333675.0
2006-05-02 18:34:00,2.03589,2.03612,2.03589,2.03612,2192034.0
2006-05-02 18:35:00,2.03617,2.03617,2.03589,2.03608,774608.0
2006-05-02 18:36:00,2.03602,2.0362,2.03602,2.03615,3795633.0
2006-05-02 18:37:00,2.03567,2.03613,2.03567,2.03585,6072523.0
2006-05-02 18:38:00,2.03608,2.03608,2.03592,2.03592,2604358.0
2006-05-02 18:39:00,2.03619,2.03632,2.03619,2.0362,13526109.0
2006-05-02 18:40:00,2.03612,2.03622,2.03572,2.03591,12690626.0
2006-05-02 18:41:00,2.03599,2.03627,2.03597,2.03627,8513830.0
2006-05-02 18:42:00,2.03641,2.03735,2.03641,2.03702,10556571.0
2006-05-02 18:43:00,2.03704,2.03704,2.03641,2.03641,3349245.0
2006-05-02 18:44:00,2.03649,2.03677,2.03649,2.03677,1653873.0
2006-05-02 18:45:00,2.03681,2.03691,2.03677,2.03682,7384470.0
2006-05-02 18:47:00,2.03696,2.03716,2.03696,2.03716,1652597.0
2006-05-02 18:48:00,2.03704,2.03714,2.03697,2.03697,3748466.0
2006-05-02 18:50:00,2.0369,2.0369,2.03613,2.03613,969528.0
2006-05-02 18:51:00,2.03646,2.03646,2.03627,2.03628,8878808.0
2006-05-02 18:52:00,2.03629,2.03641,2.03605,2.03625,3694044.0
2006-05-02 18:53:00,2.03623,2.03629,2.03608,2.0361,7845957.0
2006-05-02 18:54:00,2.03614,2.03621,2.03597,2.03602,6400736.0
2006-05-02 18:55:00,2.03612,2.03612,2.03592,2.03603,6369691.0
2006-05-02 18:56:00,2.03592,2.03595,2.03579,2.03585,1437826.0
2006-05-02 18:57:00,2.03594,2.0361,2.03586,2.03593,14584633.0
2006-05-02 18:58:00,2.03595,2.03601,2.03588,2.03598,11358451.0
2006-05-02 18:59:00,2.03585,2.03599,2.03585,2.03599,14675502.0
2006-05-02 19:00:00,2.03596,2.03596,2.03578,2.03582,2278760.0
2006-05-02 19:01:00,2.03585,2.03591,2.0358,2.0358,2718069.0
2006-05-02 19:02:00,2.03578,2.03578,2.03567,2.03573,18247200.0
2006-05-02 19:03:00,2.03564,2.03576,2.03544,2.03551,6268117.0
2006-05-02 19:04:00,2.03555,2.03571,2.03549,2.03549,613155.0
2006-05-02 19:05:00,2.03534,2.03534,2.03498,2.03514,4966781.0
2006-05-02 19:06:00,2.0352,2.03549,2.0352,2.03549,6008456.0
2006-05-02 19:07:00,2.03553,2.0356,2.03538,2.03542,5586506.0
2006-05-02 19:08:00,2.03522,2.03544,2.03518,2.03544,6922336.0
2006-05-02 19:09:00,2.03525,2.03545,2.03525,2.03545,759273.0
2006-05-02 19:10:00,2.03566,2.03576,2.03558,2.03563,3613091.0
2006-05-02 19:11:00,2.03577,2.03577,2.03555,2.03566,962437.0
2006-05-02 19:12:00,2.03561,2.03561,2.03539,2.03549,21919093.0
2006-05-02 19:13:00,2.03547,2.03572,2.03547,2.0356,18065591.0
2006-05-02 19:14:00,2.0357,2.03585,2.03564,2.03585,6737413.0
2006-05-02 19:15:00,2.03586,2.03586,2.0357,2.03576,2545982.0
2006-05-02 19:16:00,2.03583,2.03593,2.03575,2.03593,4539161.0
2006-05-02 19:17:00,2.03601,2.03613,2.03597,2.036,9193671.0
2006-05-02 19:18:00,2.03601,2.03601,2.03552,2.03552,3070309.0
2006-05-02 19:19:00,2.0356,2.03583,2.0356,2.03583,1228327.0
2006-05-02 19:20:00,2.03585,2.03585,2.03532,2.03532,4532722.0
2006-05-02 19:21:00,2.03523,2.0353,2.03517,2.0353,5519783.0
2006-05-02 19:22:00,2.03548,2.03567,2.03523,2.03556,11402841.0
2006-05-02 19:23:00,2.03529,2.03542,2.0352,2.03533,14502542.0
2006-05-02 19:24:00,2.03522,2.03531,2.03518,2.03518,1737380.0
2006-05-02 19:25:00,2.03524,2.03554,2.03524,2.03537,2525096.0
2006-05-02 19:26:00,2.0354,2.0354,2.03492,2.03524,11355601.0
2006-05-02 19:27:00,2.03532,2.03574,2.03532,2.03574,1836928.0
2006-05-02 19:28:00,2.0359,2.036,2.03575,2.03575,1808541.0
2006-05-02 19:29:00,2.03571,2.03571,2.03555,2.03556,2284373.0
2006-05-02 19:30:00,2.03546,2.03546,2.03525,2.03525,175297.0
2006-05-02 19:31:00,2.03507,2.03507,2.0349,2.0349,4689625.0
2006-05-02 19:32:00,2.03499,2.03507,2.03455,2.03507,10270541.0
2006-05-02 19:33:00,2.03499,2.03499,2.03481,2.03482,2729182.0
2006-05-02 19:34:00,2.03485,2.03495,2.03475,2.03483,8836834.0
2006-05-02 19:35:00,2.03491,2.03512,2.03491,2.035,6177068.0
2006-05-02 19:36:00,2.03494,2.03494,2.03467,2.03484,2583279.0
2006-05-02 19:37:00,2.03498,2.03545,2.03498,2.03523,12976604.0
2006-05-02 19:38:00,2.03514,2.03514,2.03471,2.0348,27955137.0
2006-05-02 19:39:00,2.03483,2.03493,2.03464,2.03489,2817628.0
2006-05-02 19:40:00,2.03466,2.0347,2.03452,2.03452,6108720.0
2006-05-02 19:41:00,2.03458,2.03486,2.03458,2.03486,2523668.0
2006-05-02 19:42:00,2.03477,2.03478,2.03467,2.03467,4339031.0
2006-05-02 19:43:00,2.03465,2.03468,2.0345,2.03468,4100058.0
2006-05-02 19:44:00,2.03455,2.03458,2.03438,2.03438,14988723.0
2006-05-02 19:45:00,2.03444,2.03463,2.03441,2.0346,10815352.0
2006-05-02 19:46:00,2.03454,2.0346,2.03443,2.03459,5933950.0
2006-05-02 19:47:00,2.03442,2.03461,2.03442,2.03444,8325128.0
2006-05-02 19:48:00,2.03439,2.03439,2.03413,2.03427,7425516.0
2006-05-02 19:49:00,2.03426,2.03459,2.03426,2.03459,5303947.0
2006-05-02 19:50:00,2.03447,2.03459,2.03447,2.03459,1207661.0
2006-05-02 19:51:00,2.03462,2.03463,2.03438,2.03463,2788538.0
2006-05-02 19:52:00,2.03468,2.03468,2.03421,2.03421,2466103.0
2006-05-02 19:53:00,2.03452,2.03452,2.03428,2.03428,2035804.0
2006-05-02 19:54:00,2.03428,2.0344,2.03427,2.0344,519397.0
2006-05-02 19:55:00,2.03438,2.03446,2.03434,2.03445,6078041.0
2006-05-02 19:56:00,2.03448,2.03448,2.03421,2.03423,4292288.0
2006-05-02 19:57:00,2.03419,2.03419,2.03397,2.03397,11700335.0
2006-05-02 19:58:00,2.03398,2.03398,2.03376,2.03378,3219981.0
2006-05-02 19:59:00,2.03383,2.03383,2.03371,2.03374,1104135.0
2006-05-02 20:00:00,2.03375,2.0338,2.03368,2.03372,6288418.0
2006-05-02 20:01:00,2.03365,2.03365,2.03338,2.03351,4975663.0
2006-05-02 20:02:00,2.03355,2.03358,2.03339,2.03354,11704827.0
2006-05-02 20:03:00,2.03361,2.03372,2.03354,2.03354,2788353.0
2006-05-02 20:04:00,2.03351,2.03351,2.03335,2.03335,5481214.0
2006-05-02 20:05:00,2.03352,2.03368,2.03352,2.03352,8169276.0
2006-05-02 20:06:00,2.03359,2.03374,2.03357,2.03366,3205928.0
2006-05-02 20:07:00,2.03364,2.03371,2.03358,2.03371,1776623.0
2006-05-02 20:08:00,2.03376,2.03391,2.03367,2.03391,6308961.0
2006-05-02 20:09:00,2.03392,2.03446,2.03392,2.03446,12051054.0
2006-05-02 20:10:00,2.0345,2.03454,2.03438,2.03441,4233674.0
2006-05-02 20:11:00,2.03439,2.03439,2.03419,2.03438,7052186.0
2006-05-02 20:12:00,2.03456,2.03484,2.03456,2.03484,1417331.0
2006-05-02 20:14:00,2.03486,2.03486,2.03445,2.03445,1201728.0
2006-05-02 20:15:00,2.03451,2.03486,2.03447,2.03486,11374411.0
2006-05-02 20:16:00,2.03504,2.03601,2.035,2.03601,694915.0
2006-05-02 20:17:00,2.03611,2.03653,2.03606,2.03653,5178886.0
2006-05-02 20:18:00,2.03666,2.03689,2.03665,2.03689,3523258.0
2006-05-02 20:19:00,2.03686,2.03686,2.03667,2.03677,1176768.0
2006-05-02 20:20:00,2.03665,2.03665,2.03643,2.03643,183890.0
2006-05-02 20:21:00,2.03647,2.03647,2.03626,2.03627,1348591.0
2006-05-02 20:22:00,2.03616,2.03616,2.03597,2.03604,5100229.0
2006-05-02 20:23:00,2.03591,2.03591,2.0357,2.0357,8295334.0
2006-05-02 20:24:00,2.03583,2.03588,2.0357,2.03585,6708784.0
2006-05-02 20:25:00,2.03594,2.03603,2.03581,2.03596,11384757.0
2006-05-02 20:26:00,2.03607,2.03615,2.03593,2.03596,3644102.0
2006-05-02 20:27:00,2.03597,2.03597,2.0359,2.0359,582283.0
2006-05-02 20:28:00,2.03591,2.03591,2.0357,2.03582,6907764.0
2006-05-02 20:29:00,2.03582,2.036,2.03579,2.036,3792556.0
2006-05-02 20:30:00,2.03597,2.03623,2.03597,2.03613,4546852.0
2006-05-02 20:31:00,2.03607,2.0361,2.03586,2.03586,5546853.0
2006-05-02 20:32:00,2.03579,2.03579,2.03563,2.03563,1357030.0
2006-05-02 20:33:00,2.03557,2.03557,2.03498,2.03507,9538256.0
2006-05-02 20:34:00,2.03498,2.03498,2.03476,2.03483,12372737.0
2006-05-02 20:35:00,2.03485,2.0351,2.03485,2.0351,12560896.0
2006-05-02 20:36:00,2.0351,2.03514,2.03505,2.03505,2978718.0
2006-05-02 20:37:00,2.03509,2.03525,2.03509,2.03525,3186322.0
2006-05-02 20:38:00,2.03535,2.03543,2.03535,2.03543,195536.0
2006-05-02 20:39:00,2.03536,2.03536,2.03508,2.03508,3261432.0
2006-05-02 20:40:00,2.03493,2.03493,2.03451,2.0346,18580170.0
2006-05-02 20:41:00,2.03458,2.03478,2.03458,2.03478,234611.0
2006-05-02 20:42:00,2.03472,2.03495,2.03471,2.03495,4694781.0
2006-05-02 20:43:00,2.03507,2.03509,2.03497,2.03497,2005404.0
2006-05-02 20:44:00,2.035,2.03541,2.035,2.03541,4145812.0
2006-05-02 20:45:00,2.0358,2.03625,2.03574,2.03625,4571720.0
2006-05-02 20:46:00,2.03646,2.0367,2.03646,2.03651,12577822.0
2006-05-02 20:47:00,2.03628,2.03648,2.03618,2.03618,4358498.0
2006-05-02 20:48:00,2.03619,2.03649,2.03599,2.03649,3998509.0
2006-05-02 20:49:00,2.0364,2.03641,2.03623,2.03623,786965.0
2006-05-02 20:50:00,2.03623,2.03641,2.03623,2.03641,1688659.0
2006-05-02 20:51:00,2.03649,2.03668,2.03645,2.03661,4155420.0
2006-05-02 20:52:00,2.03661,2.03661,2.03652,2.03652,84881.0
2006-05-02 20:54:00,2.03639,2.03655,2.03639,2.03655,2954614.0
2006-05-02 20:55:00,2.03658,2.03692,2.03658,2.03692,7356789.0
2006-05-02 20:56:00,2.03683,2.03694,2.03671,2.03671,2386444.0
2006-05-02 20:57:00,2.03655,2.0366,2.03629,2.0366,2448511.0
2006-05-02 20:58:00,2.03676,2.03698,2.03673,2.03685,2496250.0
2006-05-02 20:59:00,2.0369,2.0369,2.03658,2.03658,2595750.0
2006-05-02 21:00:00,2.03645,2.03652,2.03603,2.03603,3649716.0
2006-05-02 21:01:00,2.03608,2.0361,2.036,2.03602,2425651.0
2006-05-02 21:02:00,2.0361,2.0363,2.0361,2.03616,13206835.0
2006-05-02 21:03:00,2.0362,2.03647,2.0362,2.03647,7498144.0
2006-05-02 21:04:00,2.0366,2.03662,2.03639,2.03662,5831522.0
2006-05-02 21:05:00,2.03666,2.03666,2.03651,2.03651,2191378.0
2006-05-02 21:06:00,2.03661,2.03664,2.03644,2.03653,16799492.0
2006-05-02 21:07:00,2.03647,2.03652,2.03619,2.03619,7443531.0
2006-05-02 21:08:00,2.03612,2.03612,2.03582,2.03582,2806507.0
2006-05-02 21:09:00,2.03589,2.03628,2.03589,2.03628,1508463.0
2006-05-02 21:10:00,2.0364,2.03682,2.0364,2.03682,3077439.0
2006-05-02 21:11:00,2.03698,2.03722,2.03698,2.03711,1733346.0
2006-05-02 21:12:00,2.03731,2.03765,2.03731,2.03765,6404818.0
2006-05-02 21:13:00,2.03779,2.03779,2.03762,2.03762,8213482.0
2006-05-02 21:14:00,2.03754,2.03754,2.03721,2.03721,6532582.0
2006-05-02 21:15:00,2.03718,2.03723,2.03715,2.03716,10848126.0
2006-05-02 21:16:00,2.03705,2.03705,2.03671,2.0368,4288354.0
2006-05-02 21:18:00,2.03685,2.03685,2.03648,2.03678,4863033.0
2006-05-02 21:19:00,2.03686,2.03712,2.03667,2.03709,13409074.0
2006-05-02 21:20:00,2.03687,2.0374,2.03687,2.0374,4648269.0
2006-05-02 21:21:00,2.03741,2.03741,2.03708,2.03708,3846845.0
2006-05-02 21:22:00,2.03685,2.03685,2.03655,2.03655,2019630.0
2006-05-02 21:23:00,2.03644,2.03655,2.03623,2.03655,6020142.0
2006-05-02 21:24:00,2.03649,2.03661,2.03641,2.03657,8749506.0
2006-05-02 21:25:00,2.03661,2.03678,2.03661,2.03678,6109715.0
2006-05-02 21:26:00,2.03676,2.03681,2.03667,2.03667,1486477.0
2006-05-02 21:27:00,2.03665,2.03665,2.03605,2.03605,6051503.0
2006-05-02 21:28:00,2.03648,2.03658,2.03642,2.03644,13867846.0
2006-05-02 21:29:00,2.03644,2.03644,2.03639,2.03639,52206.0
2006-05-02 21:30:00,2.03639,2.03675,2.03634,2.03675,1513240.0
2006-05-02 21:31:00,2.03685,2.03687,2.03675,2.03675,3486230.0
2006-05-02 21:32:00,2.03675,2.03732,2.03675,2.03722,8869391.0
2006-05-02 21:33:00,2.03728,2.03754,2.03728,2.03754,7497976.0
2006-05-02 21:34:00,2.03768,2.03768,2.0373,2.03743,1213205.0
2006-05-02 21:35:00,2.03735,2.03746,2.03728,2.03737,5072443.0
2006-05-02 21:36:00,2.03756,2.03756,2.03735,2.0375,3851923.0
2006-05-02 21:37:00,2.03759,2.03772,2.03755,2.03759,9088729.0
2006-05-02 21:38:00,2.03768,2.0377,2.0372,2.0377,28527026.0
2006-05-02 21:39:00,2.03765,2.03765,2.0372,2.0372,1632900.0
2006-05-02 21:40:00,2.03709,2.03709,2.03669,2.03669,2652015.0
2006-05-02 21:41:00,2.03641,2.03662,2.03641,2.03661,904093.0
2006-05-02 21:42:00,2.03653,2.03665,2.03648,2.03655,8125790.0
2006-05-02 21:43:00,2.03656,2.03668,2.03651,2.03657,3946991.0
2006-05-02 21:44:00,2.03675,2.03711,2.03651,2.03711,5087794.0
2006-05-02 21:45:00,2.03717,2.03741,2.03717,2.03726,885808.0
2006-05-02 21:46:00,2.03729,2.03729,2.03723,2.03723,4494119.0
2006-05-02 21:47:00,2.03716,2.03716,2.03678,2.03678,1863651.0
2006-05-02 21:48:00,2.03679,2.03684,2.03639,2.03639,940658.0
2006-05-02 21:49:00,2.0365,2.03662,2.03644,2.03662,1401146.0
2006-05-02 21:50:00,2.03661,2.03666,2.03646,2.03666,1065709.0
2006-05-02 21:51:00,2.03661,2.03664,2.03652,2.03652,1824376.0
2006-05-02 21:52:00,2.03652,2.03652,2.03645,2.03645,426052.0
2006-05-02 21:53:00,2.03599,2.03647,2.03599,2.03647,9633276.0
2006-05-02 21:54:00,2.03661,2.03665,2.03659,2.03659,1833393.0
2006-05-02 21:55:00,2.03665,2.03665,2.03647,2.03647,210912.0
2006-05-02 21:56:00,2.03651,2.03651,2.03634,2.03634,3056813.0
2006-05-02 21:57:00,2.03624,2.03624,2.03579,2.03579,2360763.0
2006-05-02 21:58:00,2.03589,2.03589,2.0357,2.03576,1685177.0
2006-05-02 21:59:00,2.03586,2.03599,2.03586,2.03596,4038618.0
2006-05-02 22:00:00,2.03595,2.03595,2.03577,2.03583,23407407.0
2006-05-02 22:01:00,2.03589,2.03597,2.03589,2.03597,895674.0
2006-05-02 22:02:00,2.03598,2.03608,2.03591,2.03591,3712148.0
2006-05-02 22:03:00,2.03587,2.036,2.03571,2.036,9026612.0
2006-05-02 22:04:00,2.036,2.03629,2.036,2.03629,8376308.0
2006-05-02 22:05:00,2.03633,2.03633,2.03572,2.03572,993895.0
2006-05-02 22:06:00,2.03588,2.03604,2.03569,2.03604,2153746.0
2006-05-02 22:07:00,2.03598,2.03598,2.03575,2.03591,13286695.0
2006-05-02 22:08:00,2.03605,2.03629,2.03605,2.03614,4708480.0
2006-05-02 22:09:00,2.03615,2.03622,2.03612,2.03612,1305442.0
2006-05-02 22:10:00,2.03636,2.03653,2.03636,2.03645,2991748.0
2006-05-02 22:11:00,2.03632,2.03632,2.03589,2.03589,8439332.0
2006-05-02 22:13:00,2.03599,2.03604,2.03586,2.03593,14326519.0
2006-05-02 22:14:00,2.03583,2.03583,2.03496,2.03496,10773508.0
2006-05-02 22:15:00,2.03528,2.03529,2.03528,2.03529,386716.0
2006-05-02 22:16:00,2.0353,2.03567,2.0353,2.03567,37975023.0
2006-05-02 22:17:00,2.03563,2.03563,2.03512,2.03533,7374410.0
2006-05-02 22:18:00,2.03522,2.03522,2.03499,2.035,12510469.0
2006-05-02 22:19:00,2.03492,2.03492,2.03478,2.03478,2473176.0
2006-05-02 22:20:00,2.03485,2.0352,2.03485,2.0352,676792.0
2006-05-02 22:21:00,2.03518,2.0353,2.0349,2.0353,2519646.0
2006-05-02 22:22:00,2.03529,2.03529,2.03491,2.03499,8551274.0
2006-05-02 22:23:00,2.03524,2.03533,2.03524,2.03533,1117049.0
2006-05-02 22:24:00,2.0354,2.0354,2.03522,2.03522,851032.0
2006-05-02 22:25:00,2.03516,2.0353,2.03493,2.0353,4302514.0
2006-05-02 22:26:00,2.0355,2.0355,2.03538,2.03538,192258.0
2006-05-02 22:27:00,2.03535,2.03537,2.03513,2.03513,5948945.0
2006-05-02 22:28:00,2.03511,2.03511,2.03484,2.03484,2285628.0
2006-05-02 22:29:00,2.03486,2.03509,2.03479,2.03507,9582952.0
2006-05-02 22:30:00,2.03518,2.03533,2.03518,2.03533,11822782.0
2006-05-02 22:31:00,2.03535,2.03544,2.03535,2.03536,2120737.0
2006-05-02 22:32:00,2.03531,2.03531,2.03521,2.03527,6273806.0
2006-05-02 22:33:00,2.03534,2.03541,2.03534,2.03538,347911.0
2006-05-02 22:34:00,2.03549,2.03561,2.03549,2.03561,704770.0
2006-05-02 22:35:00,2.03522,2.03585,2.03522,2.03559,7166564.0
2006-05-02 22:36:00,2.03545,2.03545,2.0352,2.0352,1723592.0
2006-05-02 22:37:00,2.03508,2.03527,2.03508,2.03517,1727526.0
2006-05-02 22:38:00,2.03533,2.03544,2.03533,2.03544,3740930.0
2006-05-02 22:39:00,2.03543,2.0356,2.03543,2.0356,15156283.0
2006-05-02 22:40:00,2.03551,2.03551,2.03544,2.03548,1076468.0
2006-05-02 22:41:00,2.03542,2.03542,2.03524,2.03524,1466974.0
2006-05-02 22:42:00,2.03524,2.03524,2.03495,2.03495,5585819.0
2006-05-02 22:44:00,2.03488,2.03488,2.03487,2.03487,3248314.0
2006-05-02 22:45:00,2.03486,2.03486,2.03442,2.03442,2132284.0
2006-05-02 22:46:00,2.03458,2.03484,2.03458,2.03484,385664.0
2006-05-02 22:47:00,2.03478,2.03478,2.03465,2.03465,585692.0
2006-05-02 22:48:00,2.03469,2.03477,2.0346,2.03476,5559874.0
2006-05-02 22:49:00,2.03467,2.03467,2.03448,2.03448,12120154.0
2006-05-02 22:50:00,2.03446,2.03446,2.0344,2.03441,2351637.0
2006-05-02 22:52:00,2.03424,2.03424,2.03363,2.03363,811389.0
2006-05-02 22:53:00,2.03381,2.03407,2.03381,2.03407,150899.0
2006-05-02 22:54:00,2.03414,2.03416,2.03404,2.03406,2948953.0
2006-05-02 22:55:00,2.03372,2.03372,2.03306,2.03306,4674936.0
2006-05-02 22:56:00,2.03313,2.03339,2.03306,2.03339,16391408.0
2006-05-02 22:57:00,2.03343,2.03354,2.03342,2.03349,9224067.0
2006-05-02 22:58:00,2.03359,2.03408,2.03359,2.03408,4969389.0
2006-05-02 22:59:00,2.03415,2.03428,2.03415,2.03428,781612.0
2006-05-02 23:43:00,2.03454,2.03454,2.03415,2.03415,2643907.0
2006-05-02 23:47:00,2.03407,2.03415,2.03407,2.03413,1605642.0
2006-05-02 23:53:00,2.03425,2.03497,2.03425,2.03497,2819323.0
2006-05-02 23:54:00,2.03487,2.03502,2.03487,2.03495,2963700.0
2006-05-02 23:58:00,2.03498,2.03498,2.03485,2.03485,135421.0
2006-05-02 23:59:00,2.03486,2.03499,2.03486,2.03499,1278907.0
2006-05-03 00:00:00,2.03488,2.03511,2.03478,2.03511,5558834.0
2006-05-03 00:04:00,2.03518,2.03521,2.03502,2.03502,8364702.0
2006-05-03 00:05:00,2.03513,2.03517,2.03513,2.03517,959998.0
2006-05-03 00:07:00,2.03524,2.03533,2.03505,2.03533,873717.0
2006-05-03 00:08:00,2.03541,2.03564,2.03534,2.03549,8079975.0
2006-05-03 00:09:00,2.03565,2.0359,2.03561,2.0359,4234328.0
2006-05-03 00:10:00,2.03601,2.03639,2.03601,2.03639,1526627.0
2006-05-03 00:12:00,2.0363,2.0363,2.03612,2.03612,4891555.0
2006-05-03 00:14:00,2.0362,2.03643,2.03615,2.03643,4138985.0
2006-05-03 00:15:00,2.03649,2.03649,2.03645,2.03645,1316134.0
2006-05-03 00:16:00,2.03631,2.03641,2.03617,2.03617,2987995.0
2006-05-03 00:17:00,2.03626,2.03635,2.03618,2.03635,416059.0
2006-05-03 00:19:00,2.03629,2.03659,2.03629,2.03651,6793891.0
2006-05-03 00:20:00,2.03663,2.03687,2.03659,2.03684,16319300.0
2006-05-03 00:22:00,2.0368,2.0368,2.03655,2.03655,626272.0
2006-05-03 00:23:00,2.0366,2.0366,2.03614,2.03625,20402385.0
2006-05-03 00:24:00,2.03617,2.03633,2.03615,2.03633,1331321.0
2006-05-03 00:25:00,2.03627,2.03627,2.03598,2.03598,284732.0
2006-05-03 00:26:00,2.03603,2.03607,2.03581,2.03607,2579609.0
2006-05-03 00:27:00,2.03608,2.03638,2.03608,2.03638,15935359.0
2006-05-03 00:28:00,2.03647,2.03647,2.03569,2.03569,27520558.0
2006-05-03 00:29:00,2.03607,2.03611,2.03607,2.03611,6976738.0
2006-05-03 00:30:00,2.03618,2.03618,2.03605,2.03605,2941608.0
2006-05-03 00:32:00,2.03599,2.03625,2.03594,2.03609,1016060.0
2006-05-03 00:33:00,2.03634,2.0367,2.03629,2.0367,6037891.0
2006-05-03 00:34:00,2.03646,2.03646,2.03612,2.03614,4891038.0
2006-05-03 00:35:00,2.03613,2.03613,2.03603,2.03603,5730865.0
2006-05-03 00:36:00,2.03609,2.03634,2.03609,2.03634,1310099.0
2006-05-03 00:37:00,2.03644,2.03663,2.03644,2.03663,1342186.0
2006-05-03 00:40:00,2.03651,2.03651,2.03619,2.03619,2828708.0
2006-05-03 00:42:00,2.0362,2.03636,2.03617,2.03636,6478609.0
2006-05-03 00:46:00,2.03623,2.03623,2.03613,2.03622,7837627.0
2006-05-03 00:47:00,2.0361,2.03616,2.0361,2.03616,254373.0
2006-05-03 00:48:00,2.03616,2.03627,2.03609,2.03624,4885307.0
2006-05-03 00:49:00,2.03623,2.03623,2.03616,2.03619,536843.0
2006-05-03 00:50:00,2.03601,2.03606,2.03598,2.03601,1512906.0
2006-05-03 00:51:00,2.03582,2.03584,2.03582,2.03584,610630.0
2006-05-03 00:52:00,2.03599,2.03607,2.03588,2.03595,5599608.0
2006-05-03 00:53:00,2.03606,2.03651,2.03606,2.03651,13126643.0
2006-05-03 00:54:00,2.03655,2.03665,2.03655,2.03665,14341304.0
2006-05-03 00:55:00,2.03673,2.03673,2.03666,2.03666,781802.0
2006-05-03 00:56:00,2.03655,2.03666,2.0365,2.03657,4914485.0
2006-05-03 00:57:00,2.03656,2.03656,2.03616,2.03623,17200790.0
2006-05-03 00:58:00,2.0362,2.03632,2.03573,2.03573,2846958.0
2006-05-03 00:59:00,2.03573,2.03611,2.03573,2.03611,10143908.0
2006-05-03 01:00:00,2.03603,2.03603,2.0357,2.03596,7776992.0
2006-05-03 01:01:00,2.0359,2.03608,2.03578,2.03591,5462603.0
2006-05-03 01:02:00,2.03596,2.03596,2.03585,2.03588,4551553.0
2006-05-03 01:03:00,2.03594,2.03594,2.03557,2.03557,10346478.0
2006-05-03 01:04:00,2.03561,2.03561,2.03545,2.03561,2540252.0
2006-05-03 01:05:00,2.0355,2.03568,2.0355,2.03564,3701450.0
2006-05-03 01:07:00,2.03568,2.03578,2.03562,2.03564,5373226.0
2006-05-03 01:08:00,2.03585,2.0359,2.03578,2.0359,4333859.0
2006-05-03 01:10:00,2.03591,2.03607,2.03579,2.03579,2323287.0
2006-05-03 01:11:00,2.03565,2.03565,2.03535,2.03535,5309875.0
2006-05-03 01:12:00,2.03534,2.03535,2.0352,2.03521,4315981.0
2006-05-03 01:13:00,2.03504,2.03504,2.03482,2.03482,1454466.0
2006-05-03 01:15:00,2.03492,2.03509,2.03481,2.03509,5556567.0
2006-05-03 01:18:00,2.03509,2.03512,2.03506,2.03512,2131772.0
2006-05-03 01:19:00,2.03494,2.03494,2.03472,2.03472,2684481.0
2006-05-03 01:20:00,2.03463,2.03471,2.03447,2.03459,8744153.0
2006-05-03 01:21:00,2.03462,2.03479,2.03462,2.03479,521339.0
2006-05-03 01:22:00,2.03483,2.03483,2.0348,2.0348,251012.0
2006-05-03 01:23:00,2.03469,2.03469,2.03443,2.03443,9601535.0
2006-05-03 01:24:00,2.03454,2.03454,2.03432,2.03432,1887455.0
2006-05-03 01:26:00,2.03433,2.03452,2.03433,2.03438,5289262.0
2006-05-03 01:28:00,2.03438,2.03438,2.03402,2.03402,1136539.0
2006-05-03 01:29:00,2.03416,2.03417,2.03408,2.03417,3549196.0
2006-05-03 01:30:00,2.03411,2.03411,2.03376,2.03376,5771999.0
2006-05-03 01:31:00,2.03366,2.03366,2.03346,2.03354,3622366.0
2006-05-03 01:32:00,2.03349,2.03361,2.03349,2.03361,284444.0
2006-05-03 01:33:00,2.03355,2.03363,2.03355,2.03359,4047558.0
2006-05-03 01:34:00,2.03364,2.03386,2.03364,2.03386,1958995.0
2006-05-03 01:35:00,2.03387,2.03395,2.03369,2.03369,761118.0
2006-05-03 01:36:00,2.03352,2.03366,2.0334,2.0334,9558629.0
2006-05-03 01:37:00,2.03337,2.03337,2.03315,2.03315,2469458.0
2006-05-03 01:38:00,2.0331,2.0331,2.03261,2.03291,6543844.0
2006-05-03 01:39:00,2.03278,2.03283,2.03261,2.03263,8893867.0
2006-05-03 01:40:00,2.03259,2.03259,2.03239,2.03239,1330664.0
2006-05-03 01:41:00,2.03227,2.03234,2.03219,2.03219,13599937.0
2006-05-03 01:42:00,2.03215,2.03215,2.03195,2.03195,1177328.0
2006-05-03 01:43:00,2.03191,2.03191,2.03164,2.03164,6352437.0
2006-05-03 01:44:00,2.0318,2.0318,2.03154,2.03155,3109691.0
2006-05-03 01:45:00,2.03146,2.03146,2.03126,2.03133,10974781.0
2006-05-03 01:46:00,2.03126,2.03127,2.03098,2.03098,3874656.0
2006-05-03 01:47:00,2.03086,2.03091,2.03046,2.03071,1310727.0
2006-05-03 01:48:00,2.03063,2.03063,2.03041,2.03058,4651722.0
2006-05-03 01:49:00,2.03039,2.03043,2.03025,2.03032,1578831.0
2006-05-03 01:50:00,2.03023,2.03023,2.03002,2.03008,4014392.0
2006-05-03 01:51:00,2.03008,2.03021,2.03003,2.03007,15609450.0
2006-05-03 01:52:00,2.03024,2.03027,2.03014,2.03027,7080146.0
2006-05-03 01:53:00,2.03037,2.03047,2.03032,2.03033,2615013.0
2006-05-03 01:54:00,2.03028,2.03028,2.02988,2.03008,3728136.0
2006-05-03 01:55:00,2.03016,2.03017,2.02997,2.03008,8593472.0
2006-05-03 01:56:00,2.02985,2.02985,2.02947,2.02947,2348402.0
2006-05-03 01:57:00,2.02942,2.02942,2.02904,2.02904,12830388.0
2006-05-03 01:58:00,2.02897,2.02925,2.02897,2.02925,4536657.0
2006-05-03 01:59:00,2.02935,2.02957,2.02935,2.02957,4117890.0
2006-05-03 02:00:00,2.0294,2.02945,2.02932,2.02934,3506477.0
2006-05-03 02:01:00,2.02931,2.02931,2.02926,2.02929,4737528.0
2006-05-03 02:02:00,2.02938,2.02947,2.02926,2.0293,11826332.0
2006-05-03 02:03:00,2.02918,2.02948,2.02918,2.02948,2257643.0
2006-05-03 02:04:00,2.02958,2.02961,2.02946,2.02955,8511759.0
2006-05-03 02:05:00,2.0296,2.02977,2.0296,2.02977,2856466.0
2006-05-03 02:06:00,2.0298,2.0298,2.02965,2.02965,908535.0
2006-05-03 02:07:00,2.02963,2.02974,2.02956,2.02974,2090034.0
2006-05-03 02:08:00,2.02951,2.02951,2.02942,2.02945,1953460.0
2006-05-03 02:09:00,2.0295,2.02956,2.02945,2.0295,3854062.0
2006-05-03 02:10:00,2.02952,2.02958,2.02952,2.02958,341404.0
2006-05-03 02:11:00,2.02965,2.02979,2.02951,2.02979,5019124.0
2006-05-03 02:12:00,2.02992,2.02996,2.02981,2.02989,1365767.0
2006-05-03 02:13:00,2.02999,2.03012,2.02992,2.03008,3326768.0
2006-05-03 02:15:00,2.03013,2.03019,2.03013,2.03019,203521.0
2006-05-03 02:16:00,2.03021,2.03074,2.03021,2.03074,6739984.0
2006-05-03 02:17:00,2.03079,2.03087,2.03068,2.03068,1081505.0
2006-05-03 02:19:00,2.03064,2.03064,2.03054,2.03056,1270081.0
2006-05-03 02:20:00,2.0305,2.0305,2.03028,2.03028,9472646.0
2006-05-03 02:21:00,2.03037,2.03042,2.02997,2.03035,7246783.0
2006-05-03 02:22:00,2.03042,2.03047,2.03042,2.03046,2473168.0
2006-05-03 02:23:00,2.03046,2.03053,2.0303,2.0303,9695333.0
2006-05-03 02:24:00,2.03039,2.0304,2.03025,2.0304,780713.0
2006-05-03 02:25:00,2.03051,2.03064,2.03047,2.03047,1838225.0
2006-05-03 02:26:00,2.03046,2.03049,2.03041,2.03041,4478379.0
2006-05-03 02:27:00,2.03044,2.03049,2.03044,2.03049,311617.0
2006-05-03 02:28:00,2.03049,2.03055,2.03031,2.03055,3786711.0
2006-05-03 02:33:00,2.0306,2.03085,2.0306,2.03083,3601361.0
2006-05-03 02:34:00,2.03075,2.03075,2.03034,2.03034,954437.0
2006-05-03 02:37:00,2.03031,2.03031,2.03017,2.03017,277453.0
2006-05-03 02:38:00,2.03011,2.03018,2.03008,2.03018,561484.0
2006-05-03 02:41:00,2.03024,2.03024,2.03003,2.03003,2299397.0
2006-05-03 02:42:00,2.02989,2.03,2.02982,2.02982,2592015.0
2006-05-03 02:43:00,2.02958,2.02958,2.0284,2.0284,1122402.0
2006-05-03 02:44:00,2.02824,2.02831,2.02812,2.02831,5552681.0
2006-05-03 02:45:00,2.02831,2.02841,2.02825,2.02829,5576958.0
2006-05-03 02:46:00,2.02824,2.02826,2.02821,2.02824,1339410.0
2006-05-03 02:47:00,2.02843,2.02852,2.02843,2.02852,5074493.0
2006-05-03 02:48:00,2.02849,2.02907,2.02849,2.02907,5131801.0
2006-05-03 02:49:00,2.02909,2.02909,2.02874,2.02874,2543281.0
2006-05-03 02:50:00,2.02852,2.02857,2.02849,2.02856,1252575.0
2006-05-03 02:51:00,2.02862,2.02863,2.02844,2.02863,4641100.0
2006-05-03 02:52:00,2.02855,2.02884,2.02853,2.02884,5749842.0
2006-05-03 02:53:00,2.02886,2.02886,2.02873,2.02873,5210892.0
2006-05-03 02:54:00,2.02868,2.02871,2.02868,2.0287,1123940.0
2006-05-03 02:55:00,2.02878,2.02902,2.02878,2.02902,3798499.0
2006-05-03 02:56:00,2.02892,2.02892,2.02849,2.02856,9604974.0
2006-05-03 02:57:00,2.02841,2.02859,2.02841,2.02859,5006656.0
2006-05-03 02:58:00,2.02846,2.02865,2.02846,2.02864,291564.0
2006-05-03 02:59:00,2.02867,2.02875,2.02866,2.02871,8462449.0
2006-05-03 03:00:00,2.02871,2.02871,2.02859,2.02859,9580570.0
2006-05-03 03:01:00,2.02858,2.02858,2.02847,2.02847,3016163.0
2006-05-03 03:02:00,2.02851,2.0287,2.02842,2.0287,17638215.0
2006-05-03 03:03:00,2.02881,2.02901,2.02881,2.02883,5207126.0
2006-05-03 03:04:00,2.02885,2.02885,2.02872,2.02872,736854.0
2006-05-03 03:05:00,2.02869,2.02881,2.02869,2.02881,13373093.0
2006-05-03 03:06:00,2.02887,2.0289,2.02886,2.02886,13710721.0
2006-05-03 03:07:00,2.02887,2.02911,2.02887,2.02896,5169983.0
2006-05-03 03:08:00,2.02874,2.02874,2.02856,2.02856,671686.0
2006-05-03 03:09:00,2.02873,2.02881,2.02871,2.02877,1227829.0
2006-05-03 03:10:00,2.02881,2.029,2.02881,2.029,728658.0
2006-05-03 03:11:00,2.02881,2.02881,2.02868,2.02873,4680757.0
2006-05-03 03:12:00,2.02859,2.02859,2.02827,2.02827,238511.0
2006-05-03 03:13:00,2.02823,2.02823,2.02804,2.02804,5844910.0
2006-05-03 03:14:00,2.02792,2.02805,2.02736,2.02736,6000929.0
2006-05-03 03:15:00,2.02714,2.02714,2.02669,2.02708,7495801.0
2006-05-03 03:16:00,2.02715,2.02743,2.02715,2.02743,361976.0
2006-05-03 03:17:00,2.0275,2.02774,2.02749,2.02774,6355316.0
2006-05-03 03:18:00,2.02777,2.02797,2.0277,2.02797,16940561.0
2006-05-03 03:19:00,2.02804,2.02823,2.02799,2.02823,7387286.0
2006-05-03 03:20:00,2.02856,2.02856,2.02832,2.02832,514075.0
2006-05-03 03:22:00,2.02845,2.02854,2.02845,2.02849,1371817.0
2006-05-03 03:23:00,2.02832,2.02835,2.02832,2.02835,1216659.0
2006-05-03 03:25:00,2.02836,2.02859,2.02835,2.02859,5271652.0
2006-05-03 03:26:00,2.02869,2.02873,2.02852,2.02862,5329626.0
2006-05-03 03:27:00,2.02839,2.02888,2.02839,2.02888,971005.0
2006-05-03 03:28:00,2.02892,2.02929,2.02883,2.02929,4074279.0
2006-05-03 03:29:00,2.02932,2.02932,2.0292,2.02924,2724468.0
2006-05-03 03:30:00,2.02912,2.02912,2.02903,2.02903,6691673.0
2006-05-03 03:31:00,2.02861,2.029,2.02861,2.029,24815310.0
2006-05-03 03:33:00,2.02888,2.02888,2.0288,2.0288,116030.0
2006-05-03 03:34:00,2.02851,2.02851,2.0283,2.0283,271562.0
2006-05-03 03:35:00,2.02827,2.02827,2.02805,2.02805,1299228.0
2006-05-03 03:36:00,2.02791,2.02844,2.02791,2.02844,19701027.0
2006-05-03 03:37:00,2.02844,2.02861,2.02844,2.02847,635099.0
2006-05-03 03:39:00,2.02846,2.02854,2.02836,2.02854,8367713.0
2006-05-03 03:40:00,2.02883,2.02883,2.02877,2.02877,350084.0
2006-05-03 03:41:00,2.02881,2.02916,2.02866,2.02916,5253054.0
2006-05-03 03:42:00,2.02919,2.02934,2.02914,2.02934,8192816.0
2006-05-03 03:43:00,2.02934,2.02939,2.02927,2.02927,3235513.0
2006-05-03 03:44:00,2.02923,2.02923,2.02903,2.02903,274684.0
2006-05-03 03:45:00,2.02897,2.02912,2.02897,2.02912,3451249.0
2006-05-03 03:46:00,2.02909,2.02917,2.02893,2.02893,1955538.0
2006-05-03 03:48:00,2.02893,2.02914,2.02893,2.02914,3228533.0
2006-05-03 03:49:00,2.02922,2.02954,2.02922,2.02954,2048292.0
2006-05-03 03:50:00,2.02951,2.0296,2.02942,2.02944,4952706.0
2006-05-03 03:51:00,2.02927,2.02941,2.02911,2.02927,7629681.0
2006-05-03 03:52:00,2.02918,2.02918,2.02887,2.02905,902084.0
2006-05-03 03:53:00,2.02891,2.0291,2.02888,2.0291,9925053.0
2006-05-03 03:54:00,2.02905,2.02905,2.02905,2.02905,1055986.0
2006-05-03 03:55:00,2.02909,2.02909,2.02897,2.029,3463245.0
2006-05-03 03:56:00,2.02907,2.02928,2.02907,2.02928,311211.0
2006-05-03 03:57:00,2.02922,2.02937,2.02922,2.02932,1686375.0
2006-05-03 04:00:00,2.02931,2.02931,2.02901,2.02901,1330531.0
2006-05-03 04:03:00,2.029,2.02915,2.029,2.02915,912022.0
2006-05-03 04:05:00,2.02926,2.02936,2.0292,2.0292,3172108.0
2006-05-03 04:06:00,2.02931,2.02939,2.02931,2.02939,2708284.0
2006-05-03 04:07:00,2.02943,2.02943,2.02912,2.02912,2683063.0
2006-05-03 04:08:00,2.02926,2.02934,2.02915,2.02934,18139644.0
2006-05-03 04:09:00,2.02941,2.02941,2.02925,2.02934,1740254.0
2006-05-03 04:10:00,2.02918,2.02918,2.02897,2.02897,1244656.0
2006-05-03 04:12:00,2.02878,2.02878,2.02858,2.02858,1539003.0
2006-05-03 04:13:00,2.02853,2.02853,2.02786,2.02786,6977251.0
2006-05-03 04:14:00,2.0278,2.0278,2.02752,2.02752,522354.0
2006-05-03 04:15:00,2.02745,2.02745,2.02637,2.02675,4845460.0
2006-05-03 04:16:00,2.02694,2.02704,2.02694,2.02704,2459905.0
2006-05-03 04:17:00,2.02691,2.02691,2.0267,2.0267,5792681.0
2006-05-03 04:18:00,2.02676,2.02688,2.02663,2.02675,865457.0
2006-05-03 04:19:00,2.02679,2.02688,2.02669,2.02688,4027097.0
2006-05-03 04:20:00,2.02696,2.02719,2.02696,2.02713,2324390.0
2006-05-03 04:21:00,2.02713,2.02728,2.02712,2.02728,3040817.0
2006-05-03 04:22:00,2.02738,2.02748,2.02738,2.02747,10126309.0
2006-05-03 04:23:00,2.02738,2.02741,2.02723,2.02741,1274225.0
2006-05-03 04:24:00,2.02757,2.02765,2.02756,2.02765,1583168.0
2006-05-03 04:25:00,2.02762,2.02791,2.02762,2.02791,6856785.0
2006-05-03 04:26:00,2.02804,2.02821,2.02804,2.02821,852272.0
2006-05-03 04:27:00,2.02832,2.0288,2.02832,2.0288,239115.0
2006-05-03 04:28:00,2.02893,2.02924,2.02893,2.02924,2856329.0
2006-05-03 04:29:00,2.02933,2.02956,2.02933,2.02956,2200139.0
2006-05-03 04:30:00,2.02955,2.0298,2.02951,2.0298,5658859.0
2006-05-03 04:31:00,2.02975,2.02988,2.02975,2.02988,1705895.0
2006-05-03 04:32:00,2.02988,2.03003,2.02988,2.03003,2131522.0
2006-05-03 04:33:00,2.03015,2.03025,2.03011,2.03017,1488867.0
2006-05-03 04:34:00,2.03037,2.03041,2.03029,2.03029,4996540.0
2006-05-03 04:35:00,2.03033,2.03059,2.03033,2.03059,1271382.0
2006-05-03 04:36:00,2.03068,2.03069,2.03068,2.03069,4151778.0
2006-05-03 04:37:00,2.03076,2.03088,2.03076,2.03081,3592495.0
2006-05-03 04:38:00,2.03099,2.03121,2.03099,2.03121,3358478.0
2006-05-03 04:39:00,2.03124,2.03148,2.03116,2.03142,11774729.0
2006-05-03 04:40:00,2.03177,2.03181,2.03163,2.03163,14774899.0
2006-05-03 04:41:00,2.0316,2.03177,2.0316,2.03174,430074.0
2006-05-03 04:42:00,2.0319,2.03204,2.0319,2.03204,4572881.0
2006-05-03 04:43:00,2.03206,2.03214,2.03201,2.03211,1051736.0
2006-05-03 04:44:00,2.0321,2.03214,2.03205,2.03214,6400025.0
2006-05-03 04:45:00,2.0322,2.03225,2.0322,2.03225,98466.0
2006-05-03 04:46:00,2.03226,2.03226,2.03216,2.0322,1499306.0
2006-05-03 04:47:00,2.03202,2.03213,2.03202,2.03213,4199021.0
2006-05-03 04:50:00,2.03211,2.03211,2.03193,2.03193,11229226.0
2006-05-03 04:51:00,2.03202,2.03208,2.03202,2.03208,472180.0
2006-05-03 04:52:00,2.03205,2.03215,2.03198,2.03212,5618725.0
2006-05-03 04:53:00,2.03212,2.03218,2.03204,2.03218,1581207.0
2006-05-03 04:54:00,2.03222,2.03239,2.03222,2.03239,7346776.0
2006-05-03 04:55:00,2.03218,2.03228,2.03218,2.03228,416314.0
2006-05-03 04:56:00,2.03227,2.03227,2.03223,2.03223,34028.0
2006-05-03 04:57:00,2.0322,2.03241,2.03196,2.03234,6825828.0
2006-05-03 04:58:00,2.03239,2.03244,2.03235,2.03244,4414718.0
2006-05-03 04:59:00,2.03255,2.0327,2.03255,2.03264,625918.0
2006-05-03 05:00:00,2.03256,2.03259,2.03249,2.03259,621739.0
2006-05-03 05:01:00,2.03267,2.03304,2.03267,2.03304,4975858.0
2006-05-03 05:02:00,2.03299,2.03299,2.0325,2.0325,9524075.0
2006-05-03 05:03:00,2.03243,2.03243,2.03201,2.03201,16219482.0
2006-05-03 05:04:00,2.03171,2.03171,2.03139,2.03143,4991389.0
2006-05-03 05:05:00,2.03155,2.03165,2.03148,2.03165,2892266.0
2006-05-03 05:07:00,2.03153,2.03163,2.03153,2.03163,784938.0
2006-05-03 05:08:00,2.03157,2.03157,2.03153,2.03153,3553164.0
2006-05-03 05:09:00,2.03162,2.03162,2.03146,2.03153,2585354.0
2006-05-03 05:11:00,2.03154,2.03163,2.03144,2.03163,6013277.0
2006-05-03 05:12:00,2.03155,2.03155,2.03145,2.03151,594189.0
2006-05-03 05:14:00,2.03138,2.03155,2.03138,2.03154,2136129.0
2006-05-03 05:16:00,2.03147,2.03158,2.03147,2.03158,9608384.0
2006-05-03 05:18:00,2.03153,2.03159,2.03153,2.03157,1457646.0
2006-05-03 05:21:00,2.03155,2.03155,2.03137,2.03137,3518888.0
2006-05-03 05:22:00,2.03115,2.03116,2.03086,2.03086,1651237.0
2006-05-03 05:23:00,2.0309,2.0309,2.03065,2.03065,1775653.0
2006-05-03 05:24:00,2.03071,2.03087,2.03037,2.03037,7383910.0
2006-05-03 05:25:00,2.03083,2.03106,2.03083,2.03106,773453.0
2006-05-03 05:26:00,2.0311,2.03128,2.0311,2.03128,3607262.0
2006-05-03 05:27:00,2.03131,2.03177,2.03123,2.03177,4561310.0
2006-05-03 05:28:00,2.03171,2.03171,2.0313,2.0313,2002096.0
2006-05-03 05:29:00,2.03134,2.03134,2.03124,2.03131,11408649.0
2006-05-03 05:30:00,2.03112,2.03131,2.03112,2.03131,9462774.0
2006-05-03 05:32:00,2.03128,2.0313,2.03124,2.03124,5943003.0
2006-05-03 05:33:00,2.03125,2.03125,2.0312,2.0312,900808.0
2006-05-03 05:34:00,2.03135,2.03135,2.03131,2.03131,525373.0
2006-05-03 05:37:00,2.03132,2.03165,2.03132,2.03165,8744528.0
2006-05-03 05:39:00,2.03166,2.03166,2.03157,2.03163,656379.0
2006-05-03 05:40:00,2.0316,2.03171,2.03158,2.03161,2702925.0
2006-05-03 05:41:00,2.03156,2.03156,2.0314,2.03141,12910699.0
2006-05-03 05:47:00,2.03141,2.03144,2.03141,2.03144,276775.0
2006-05-03 05:48:00,2.03132,2.03149,2.03132,2.03133,8104612.0
2006-05-03 05:49:00,2.03128,2.03158,2.03128,2.03158,2686732.0
2006-05-03 05:50:00,2.0315,2.032,2.0315,2.03181,1485217.0
2006-05-03 05:51:00,2.03199,2.03199,2.03182,2.03182,5210801.0
2006-05-03 05:52:00,2.03178,2.03178,2.03143,2.03149,12119580.0
2006-05-03 05:53:00,2.03146,2.03146,2.0311,2.03115,2210786.0
2006-05-03 05:54:00,2.03098,2.03108,2.03088,2.03095,905023.0
2006-05-03 05:55:00,2.03086,2.031,2.0308,2.0308,8606448.0
2006-05-03 05:56:00,2.0308,2.0308,2.03073,2.03073,5562152.0
2006-05-03 05:58:00,2.03074,2.03074,2.03069,2.03069,975468.0
2006-05-03 05:59:00,2.03064,2.03072,2.03041,2.03072,22231367.0
2006-05-03 06:00:00,2.03076,2.03098,2.03069,2.03098,19989575.0
2006-05-03 06:01:00,2.031,2.03124,2.031,2.03124,4542024.0
2006-05-03 06:02:00,2.03117,2.0314,2.03117,2.03138,2380762.0
2006-05-03 06:03:00,2.03131,2.03131,2.03114,2.03127,3345166.0
2006-05-03 06:05:00,2.03132,2.03156,2.03132,2.03156,3027797.0
2006-05-03 06:06:00,2.0314,2.0314,2.0306,2.0306,10472091.0
2006-05-03 06:09:00,2.03103,2.03103,2.03089,2.03089,969972.0
2006-05-03 06:10:00,2.03096,2.03112,2.03089,2.03112,1469785.0
2006-05-03 06:11:00,2.03114,2.03148,2.03114,2.03142,1013094.0
2006-05-03 06:12:00,2.03138,2.03151,2.03131,2.03131,1930445.0
2006-05-03 06:14:00,2.03121,2.03121,2.03097,2.03098,1401262.0
2006-05-03 06:15:00,2.03089,2.03089,2.03038,2.03058,4998814.0
2006-05-03 06:16:00,2.03048,2.03069,2.03048,2.03069,4112305.0
2006-05-03 06:20:00,2.03067,2.03105,2.0306,2.03105,11824742.0
2006-05-03 06:21:00,2.03106,2.03106,2.0306,2.0306,17272815.0
2006-05-03 06:22:00,2.03087,2.03096,2.03056,2.03065,10823615.0
2006-05-03 06:23:00,2.03056,2.03056,2.03037,2.03039,3952311.0
2006-05-03 06:24:00,2.03018,2.03018,2.02985,2.02985,4641270.0
2006-05-03 06:25:00,2.02995,2.03005,2.02989,2.03005,1140660.0
2006-05-03 06:26:00,2.02989,2.02996,2.02989,2.02996,4188740.0
2006-05-03 06:27:00,2.02974,2.02985,2.02956,2.02956,9825069.0
2006-05-03 06:28:00,2.02954,2.02969,2.02954,2.02969,3784033.0
2006-05-03 06:29:00,2.0297,2.03017,2.0297,2.03017,1387275.0
2006-05-03 06:31:00,2.03023,2.03046,2.03022,2.03046,15164404.0
2006-05-03 06:32:00,2.03014,2.03088,2.03014,2.03088,6172220.0
2006-05-03 06:33:00,2.03089,2.03111,2.03089,2.03104,1587267.0
2006-05-03 06:34:00,2.03116,2.03123,2.03109,2.03123,6546358.0
2006-05-03 06:35:00,2.03131,2.03143,2.03127,2.03127,7983126.0
2006-05-03 06:36:00,2.03129,2.03129,2.03101,2.03101,9778246.0
2006-05-03 06:37:00,2.0311,2.03115,2.0311,2.03115,1913072.0
2006-05-03 06:38:00,2.0311,2.03112,2.03095,2.03106,4135059.0
2006-05-03 06:39:00,2.03117,2.03121,2.03105,2.03105,4325580.0
2006-05-03 06:40:00,2.03127,2.03145,2.03112,2.03145,12876006.0
2006-05-03 06:41:00,2.03146,2.0316,2.03144,2.0315,4463480.0
2006-05-03 06:42:00,2.03141,2.03141,2.03093,2.03094,4049073.0
2006-05-03 06:43:00,2.03099,2.03112,2.0309,2.03101,4567424.0
2006-05-03 06:44:00,2.03108,2.0312,2.03108,2.0312,3725112.0
2006-05-03 06:45:00,2.03129,2.03136,2.03122,2.03134,6247089.0
2006-05-03 06:46:00,2.03125,2.03126,2.03112,2.03121,7863554.0
2006-05-03 06:47:00,2.03118,2.03171,2.03118,2.03171,6591352.0
2006-05-03 06:48:00,2.03171,2.03197,2.03171,2.03197,2357649.0
2006-05-03 06:49:00,2.03197,2.03205,2.03197,2.032,1636433.0
2006-05-03 06:50:00,2.03191,2.03191,2.03175,2.03175,1547617.0
2006-05-03 06:51:00,2.0317,2.03179,2.03137,2.03147,2737522.0
2006-05-03 06:52:00,2.03143,2.03158,2.03143,2.03149,7609418.0
2006-05-03 06:53:00,2.03148,2.03148,2.03142,2.03142,9705369.0
2006-05-03 06:54:00,2.03134,2.03151,2.03134,2.03151,2190939.0
2006-05-03 06:55:00,2.03145,2.03145,2.03144,2.03144,555600.0
2006-05-03 06:58:00,2.03124,2.03131,2.03102,2.03102,2582404.0
2006-05-03 06:59:00,2.03074,2.03074,2.03032,2.03032,3477577.0
2006-05-03 07:02:00,2.03039,2.03039,2.03021,2.03033,2689489.0
2006-05-03 07:03:00,2.0304,2.03052,2.0304,2.03043,2494192.0
2006-05-03 07:04:00,2.03063,2.03068,2.03063,2.03065,7025200.0
2006-05-03 07:05:00,2.03072,2.03079,2.03062,2.03062,3103912.0
2006-05-03 07:06:00,2.03074,2.03084,2.03067,2.03072,15604772.0
2006-05-03 07:08:00,2.0308,2.0308,2.03051,2.03051,4364478.0
2006-05-03 07:09:00,2.03064,2.03068,2.03064,2.03068,1557947.0
2006-05-03 07:10:00,2.0306,2.03074,2.0306,2.03074,1460722.0
2006-05-03 07:13:00,2.03089,2.03089,2.03053,2.03071,11952696.0
2006-05-03 07:16:00,2.03071,2.03088,2.03071,2.03088,176542.0
2006-05-03 07:17:00,2.03087,2.03095,2.03074,2.03092,4418202.0
2006-05-03 07:18:00,2.03103,2.03123,2.03103,2.03122,10671676.0
2006-05-03 07:20:00,2.03103,2.03103,2.03059,2.03081,3434170.0
2006-05-03 07:22:00,2.03077,2.031,2.03077,2.03094,1838319.0
2006-05-03 07:23:00,2.0309,2.0309,2.0305,2.0305,3283783.0
2006-05-03 07:25:00,2.03037,2.03037,2.02998,2.03005,11665788.0
2006-05-03 07:26:00,2.0301,2.03017,2.02997,2.03004,9421429.0
2006-05-03 07:27:00,2.03008,2.0302,2.03006,2.0302,1269559.0
2006-05-03 07:28:00,2.03027,2.03038,2.0302,2.0302,5174786.0
2006-05-03 07:29:00,2.03017,2.03022,2.03003,2.03003,4488023.0
2006-05-03 07:30:00,2.03012,2.03019,2.03012,2.03016,4090772.0
2006-05-03 07:31:00,2.03019,2.03019,2.03003,2.03015,7355729.0
2006-05-03 07:32:00,2.03017,2.03018,2.03011,2.03011,639590.0
2006-05-03 07:33:00,2.03006,2.0303,2.03005,2.0303,3695468.0
2006-05-03 07:34:00,2.03035,2.03058,2.03023,2.03058,3016746.0
2006-05-03 07:35:00,2.03051,2.03051,2.03009,2.03016,6103889.0
2006-05-03 07:36:00,2.03004,2.03022,2.03004,2.03022,8893894.0
2006-05-03 07:37:00,2.03031,2.03036,2.03021,2.03034,4892307.0
2006-05-03 07:38:00,2.03038,2.03053,2.03038,2.03049,1446831.0
2006-05-03 07:40:00,2.03051,2.03053,2.03039,2.03039,1233257.0
2006-05-03 07:42:00,2.03042,2.03048,2.03042,2.03048,72970.0
2006-05-03 07:43:00,2.03057,2.031,2.03057,2.031,633237.0
2006-05-03 07:44:00,2.03096,2.03101,2.03072,2.03087,10639238.0
2006-05-03 07:45:00,2.03066,2.03085,2.03066,2.03085,1208862.0
2006-05-03 07:46:00,2.03089,2.03118,2.03089,2.03118,4770825.0
2006-05-03 07:47:00,2.03122,2.03124,2.03113,2.03121,5214636.0
2006-05-03 07:48:00,2.03106,2.03122,2.03105,2.03105,6828220.0
2006-05-03 07:49:00,2.0309,2.03094,2.03068,2.0308,4674476.0
2006-05-03 07:50:00,2.03079,2.03079,2.03053,2.03053,12404584.0
2006-05-03 07:51:00,2.0306,2.03064,2.03047,2.03063,6518195.0
2006-05-03 07:52:00,2.03046,2.03046,2.03023,2.03023,1772192.0
2006-05-03 07:53:00,2.03018,2.03018,2.03,2.03018,2986804.0
2006-05-03 07:54:00,2.03026,2.03039,2.03026,2.03039,2329424.0
2006-05-03 07:55:00,2.03033,2.03084,2.03033,2.03084,5902666.0
2006-05-03 07:56:00,2.03081,2.03082,2.03075,2.03075,2861611.0
2006-05-03 07:57:00,2.03072,2.03075,2.03058,2.03075,12150761.0
2006-05-03 07:58:00,2.03075,2.03094,2.03066,2.03094,5328401.0
2006-05-03 07:59:00,2.03111,2.03151,2.03111,2.03151,2602102.0
2006-05-03 08:00:00,2.0316,2.03191,2.0316,2.03191,1209084.0
2006-05-03 08:01:00,2.03193,2.03276,2.03193,2.03276,3303074.0
2006-05-03 08:02:00,2.03293,2.03311,2.03293,2.03311,12180235.0
2006-05-03 08:03:00,2.03315,2.03337,2.03314,2.03337,3936796.0
2006-05-03 08:04:00,2.03336,2.03356,2.03336,2.03343,5630422.0
2006-05-03 08:05:00,2.03334,2.03334,2.03291,2.03312,547366.0
2006-05-03 08:06:00,2.03321,2.03344,2.03317,2.03344,1939359.0
2006-05-03 08:07:00,2.03299,2.0334,2.03299,2.0334,2314069.0
2006-05-03 08:08:00,2.03335,2.03335,2.03329,2.03329,808608.0
2006-05-03 08:09:00,2.03323,2.03323,2.03295,2.03295,1277002.0
2006-05-03 08:10:00,2.03301,2.03301,2.03286,2.03286,5003724.0
2006-05-03 08:11:00,2.03286,2.03286,2.03264,2.03265,7361082.0
2006-05-03 08:12:00,2.03257,2.03257,2.03222,2.03222,7819225.0
2006-05-03 08:13:00,2.03232,2.03232,2.03203,2.03207,5580691.0
2006-05-03 08:14:00,2.03208,2.03208,2.03182,2.03191,10770119.0
2006-05-03 08:15:00,2.03184,2.03184,2.03164,2.03164,15310239.0
2006-05-03 08:16:00,2.03168,2.03168,2.03138,2.03138,4027959.0
2006-05-03 08:17:00,2.03134,2.03134,2.03099,2.031,3985883.0
2006-05-03 08:18:00,2.03109,2.03131,2.03109,2.03131,2425204.0
2006-05-03 08:19:00,2.03136,2.03226,2.03136,2.03217,5879989.0
2006-05-03 08:20:00,2.03233,2.03233,2.03197,2.03216,2782844.0
2006-05-03 08:21:00,2.03216,2.03222,2.03205,2.03209,15146874.0
2006-05-03 08:22:00,2.03208,2.03208,2.03173,2.03173,14593724.0
2006-05-03 08:23:00,2.0316,2.03175,2.0316,2.03175,2810354.0
2006-05-03 08:24:00,2.03194,2.03233,2.03194,2.03233,5225583.0
2006-05-03 08:25:00,2.03223,2.03231,2.03207,2.03229,8454683.0
2006-05-03 08:26:00,2.0323,2.03243,2.03225,2.0323,2572273.0
2006-05-03 08:27:00,2.03225,2.0324,2.03174,2.0324,10717459.0
2006-05-03 08:28:00,2.0324,2.03265,2.0324,2.03258,4741785.0
2006-05-03 08:29:00,2.03258,2.03277,2.03258,2.03277,177661.0
2006-05-03 08:30:00,2.03276,2.03294,2.03276,2.03294,4886709.0
2006-05-03 08:31:00,2.03286,2.03286,2.03246,2.03246,1788511.0
2006-05-03 08:32:00,2.0326,2.03314,2.0326,2.03314,1758163.0
2006-05-03 08:33:00,2.03341,2.03374,2.03327,2.03342,10620652.0
2006-05-03 08:34:00,2.03326,2.03382,2.03326,2.03371,2718884.0
2006-05-03 08:35:00,2.03386,2.03393,2.03386,2.03393,3305700.0
2006-05-03 08:36:00,2.03408,2.03408,2.03403,2.03407,608931.0
2006-05-03 08:37:00,2.03425,2.03444,2.03384,2.03444,11815190.0
2006-05-03 08:38:00,2.03443,2.03477,2.0344,2.03464,5362136.0
2006-05-03 08:39:00,2.03456,2.03492,2.03456,2.03492,4692745.0
2006-05-03 08:40:00,2.035,2.03574,2.035,2.03574,1149365.0
2006-05-03 08:41:00,2.0359,2.03675,2.0359,2.03675,2837361.0
2006-05-03 08:42:00,2.03672,2.03698,2.0367,2.03698,8981704.0
2006-05-03 08:43:00,2.03705,2.03737,2.03705,2.03737,3909274.0
2006-05-03 08:44:00,2.03743,2.0376,2.03734,2.0375,2838023.0
2006-05-03 08:45:00,2.03743,2.03749,2.03733,2.03748,6761077.0
2006-05-03 08:46:00,2.03737,2.03746,2.03732,2.03732,18871399.0
2006-05-03 08:47:00,2.0373,2.0373,2.0371,2.0371,24257518.0
2006-05-03 08:48:00,2.037,2.037,2.0367,2.0367,904291.0
2006-05-03 08:49:00,2.03648,2.03685,2.03648,2.03675,3696256.0
2006-05-03 08:50:00,2.03663,2.03668,2.03655,2.03655,823862.0
2006-05-03 08:51:00,2.03688,2.03706,2.03688,2.03695,6741660.0
2006-05-03 08:52:00,2.03704,2.0371,2.03688,2.0371,5637241.0
2006-05-03 08:53:00,2.03723,2.03743,2.03716,2.03723,6133582.0
2006-05-03 08:54:00,2.03712,2.03712,2.03659,2.03659,4679022.0
2006-05-03 08:55:00,2.0365,2.0365,2.03628,2.03628,52160.0
2006-05-03 08:56:00,2.03622,2.03639,2.03606,2.03639,6743536.0
2006-05-03 08:57:00,2.03654,2.03654,2.0364,2.0364,2129033.0
2006-05-03 08:58:00,2.03633,2.03665,2.03627,2.03665,2901130.0
2006-05-03 08:59:00,2.03678,2.03737,2.03678,2.03737,2475567.0
2006-05-03 09:00:00,2.03722,2.03722,2.03674,2.03688,13709016.0
2006-05-03 09:01:00,2.03721,2.03769,2.03721,2.03764,10852714.0
2006-05-03 09:02:00,2.03749,2.03749,2.03728,2.03741,15038803.0
2006-05-03 09:03:00,2.03732,2.03732,2.0371,2.03715,1402347.0
2006-05-03 09:04:00,2.03725,2.03725,2.0369,2.0369,6711296.0
2006-05-03 09:05:00,2.03648,2.03648,2.03603,2.03603,5922769.0
2006-05-03 09:06:00,2.03596,2.03596,2.03571,2.03575,7880631.0
2006-05-03 09:07:00,2.03571,2.03571,2.03526,2.03546,3441121.0
2006-05-03 09:08:00,2.03555,2.03568,2.03551,2.03568,9729134.0
2006-05-03 09:09:00,2.03558,2.03558,2.03536,2.03536,854994.0
2006-05-03 09:10:00,2.03524,2.03526,2.03485,2.03485,1219896.0
2006-05-03 09:11:00,2.03466,2.03466,2.0342,2.0342,3613676.0
2006-05-03 09:12:00,2.0343,2.03437,2.0343,2.03437,1737198.0
2006-05-03 09:13:00,2.03445,2.03509,2.03444,2.03509,4302981.0
2006-05-03 09:14:00,2.03502,2.03548,2.03502,2.03548,7203657.0
2006-05-03 09:15:00,2.03559,2.03559,2.03546,2.03546,1560846.0
2006-05-03 09:16:00,2.03545,2.036,2.03545,2.0359,3573673.0
2006-05-03 09:17:00,2.0358,2.03599,2.0358,2.03594,10064421.0
2006-05-03 09:18:00,2.03598,2.03614,2.03592,2.03612,8367401.0
2006-05-03 09:19:00,2.03596,2.03596,2.0354,2.03561,13079077.0
2006-05-03 09:20:00,2.03563,2.03572,2.03559,2.0356,15094231.0
2006-05-03 09:21:00,2.03539,2.03566,2.03539,2.03563,2424914.0
2006-05-03 09:22:00,2.03536,2.03558,2.03504,2.03504,6437530.0
2006-05-03 09:23:00,2.03541,2.03541,2.03498,2.03498,3543346.0
2006-05-03 09:24:00,2.035,2.035,2.03479,2.03493,731244.0
2006-05-03 09:25:00,2.03489,2.03498,2.03483,2.03483,2148421.0
2006-05-03 09:26:00,2.03486,2.03486,2.0346,2.03461,2329716.0
2006-05-03 09:27:00,2.03452,2.03452,2.03437,2.03442,5763982.0
2006-05-03 09:28:00,2.03443,2.03456,2.03443,2.03456,910680.0
2006-05-03 09:29:00,2.03465,2.03465,2.03433,2.03433,5188481.0
2006-05-03 09:30:00,2.03448,2.03483,2.03448,2.03483,12503744.0
2006-05-03 09:31:00,2.03485,2.03489,2.03477,2.03489,8566998.0
2006-05-03 09:32:00,2.03471,2.03488,2.03471,2.03478,5658758.0
2006-05-03 09:33:00,2.03465,2.03465,2.03444,2.03444,5064807.0
2006-05-03 09:34:00,2.03448,2.03468,2.03448,2.03468,3718730.0
2006-05-03 09:35:00,2.03457,2.03457,2.03441,2.03441,2573554.0
2006-05-03 09:36:00,2.03422,2.03422,2.03384,2.03397,3236984.0
2006-05-03 09:37:00,2.03401,2.03405,2.0338,2.03387,591143.0
2006-05-03 09:38:00,2.03371,2.03384,2.0334,2.03383,8991562.0
2006-05-03 09:39:00,2.03391,2.03402,2.03385,2.03385,3557823.0
2006-05-03 09:40:00,2.03368,2.03368,2.03317,2.03317,17614592.0
2006-05-03 09:41:00,2.03289,2.03313,2.03288,2.03297,11272467.0
2006-05-03 09:42:00,2.03291,2.03317,2.03291,2.03317,3409165.0
2006-05-03 09:43:00,2.03311,2.03311,2.03294,2.03294,2610856.0
2006-05-03 09:44:00,2.03296,2.03296,2.0327,2.0327,11198722.0
2006-05-03 09:45:00,2.03245,2.03245,2.03214,2.03214,1242169.0
2006-05-03 09:46:00,2.03193,2.03202,2.03173,2.03173,4434411.0
2006-05-03 09:47:00,2.03162,2.03184,2.03146,2.03184,6212629.0
2006-05-03 09:48:00,2.03198,2.03225,2.03198,2.03216,7317062.0
2006-05-03 09:49:00,2.03218,2.03222,2.03197,2.03197,1807774.0
2006-05-03 09:50:00,2.03191,2.03191,2.03148,2.03148,8511122.0
2006-05-03 09:51:00,2.03146,2.03146,2.03089,2.03097,6306439.0
2006-05-03 09:52:00,2.03076,2.03079,2.03028,2.03028,2355885.0
2006-05-03 09:53:00,2.03008,2.03016,2.02978,2.03016,13077624.0
2006-05-03 09:54:00,2.03027,2.03061,2.03027,2.03061,3955982.0
2006-05-03 09:55:00,2.03069,2.03082,2.03069,2.03072,2570695.0
2006-05-03 09:56:00,2.03084,2.03103,2.03084,2.03103,5803541.0
2006-05-03 09:57:00,2.03101,2.03103,2.03097,2.03103,584916.0
2006-05-03 09:58:00,2.03079,2.03081,2.03047,2.03047,3439878.0
2006-05-03 09:59:00,2.03019,2.03019,2.02979,2.03005,2563683.0
2006-05-03 10:00:00,2.03016,2.03048,2.03016,2.03023,6766743.0
2006-05-03 10:01:00,2.03019,2.031,2.03019,2.031,10643702.0
2006-05-03 10:02:00,2.03113,2.03141,2.03113,2.03141,546259.0
2006-05-03 10:03:00,2.03134,2.03134,2.03107,2.03113,8948607.0
2006-05-03 10:04:00,2.03096,2.03096,2.03062,2.03067,1511386.0
2006-05-03 10:05:00,2.03059,2.03075,2.03056,2.03075,200276.0
2006-05-03 10:06:00,2.03062,2.03076,2.03062,2.03076,4324930.0
2006-05-03 10:07:00,2.03077,2.03091,2.0307,2.0307,11183482.0
2006-05-03 10:08:00,2.03108,2.03151,2.03108,2.03151,5351413.0
2006-05-03 10:09:00,2.03155,2.03164,2.03127,2.03127,2406195.0
2006-05-03 10:10:00,2.03093,2.03093,2.0308,2.0308,7017543.0
2006-05-03 10:11:00,2.03069,2.03069,2.03046,2.03058,5112765.0
2006-05-03 10:12:00,2.03059,2.03073,2.03059,2.03063,624294.0
2006-05-03 10:13:00,2.03067,2.03097,2.03067,2.03097,19987239.0
2006-05-03 10:14:00,2.03102,2.03113,2.03102,2.03112,3250294.0
2006-05-03 10:15:00,2.03127,2.03151,2.03127,2.03151,8635973.0
2006-05-03 10:16:00,2.03145,2.03145,2.03114,2.03122,8503492.0
2006-05-03 10:17:00,2.03138,2.03183,2.03108,2.03183,20560186.0
2006-05-03 10:18:00,2.03191,2.03229,2.03182,2.03229,2032638.0
2006-05-03 10:19:00,2.03236,2.03237,2.0322,2.03225,7618705.0
2006-05-03 10:20:00,2.03234,2.0325,2.03222,2.03222,4961959.0
2006-05-03 10:21:00,2.03214,2.03243,2.03214,2.03227,12690311.0
2006-05-03 10:22:00,2.03236,2.03236,2.03209,2.03209,8025606.0
2006-05-03 10:23:00,2.03194,2.03194,2.03177,2.03177,646663.0
2006-05-03 10:24:00,2.03193,2.03203,2.03181,2.03203,5624466.0
2006-05-03 10:25:00,2.03195,2.03195,2.03178,2.03178,2017028.0
2006-05-03 10:26:00,2.03171,2.03171,2.03127,2.03127,7955478.0
2006-05-03 10:27:00,2.03139,2.03147,2.03139,2.03141,779836.0
2006-05-03 10:28:00,2.03127,2.03147,2.03125,2.03125,6875040.0
2006-05-03 10:29:00,2.03135,2.03146,2.0313,2.03138,22298872.0
2006-05-03 10:30:00,2.03115,2.03115,2.03102,2.0311,3171253.0
2006-05-03 10:31:00,2.03097,2.03097,2.03078,2.03085,756876.0
2006-05-03 10:32:00,2.03085,2.03112,2.03085,2.03112,7585475.0
2006-05-03 10:33:00,2.03099,2.03099,2.03056,2.03056,2313304.0
2006-05-03 10:34:00,2.03048,2.03081,2.03048,2.03081,7598715.0
2006-05-03 10:35:00,2.03085,2.03098,2.03085,2.03098,1899449.0
2006-05-03 10:36:00,2.03111,2.03118,2.03107,2.03116,6208336.0
2006-05-03 10:37:00,2.03108,2.03108,2.03072,2.03072,1637945.0
2006-05-03 10:38:00,2.03084,2.03097,2.03063,2.03097,6736944.0
2006-05-03 10:39:00,2.03089,2.03125,2.03089,2.03125,2600436.0
2006-05-03 10:40:00,2.03127,2.03155,2.03127,2.03155,15517619.0
2006-05-03 10:41:00,2.03182,2.03188,2.03173,2.03188,806125.0
2006-05-03 10:42:00,2.03186,2.03206,2.03186,2.03202,6174955.0
2006-05-03 10:43:00,2.03217,2.03264,2.03217,2.03258,3221776.0
2006-05-03 10:44:00,2.0328,2.03288,2.03274,2.03285,6925477.0
2006-05-03 10:45:00,2.03271,2.03277,2.03264,2.03264,10767917.0
2006-05-03 10:46:00,2.03248,2.03251,2.03201,2.03237,18295653.0
2006-05-03 10:47:00,2.03245,2.03258,2.03241,2.03246,2136456.0
2006-05-03 10:48:00,2.03249,2.03254,2.03241,2.0325,5459500.0
2006-05-03 10:49:00,2.03252,2.03252,2.0323,2.03234,2241182.0
2006-05-03 10:50:00,2.03236,2.03236,2.03217,2.03227,6673482.0
2006-05-03 10:51:00,2.03233,2.03244,2.03226,2.03238,11405235.0
2006-05-03 10:52:00,2.03228,2.03228,2.03173,2.03212,14072072.0
2006-05-03 10:53:00,2.0319,2.0319,2.03142,2.03142,1967540.0
2006-05-03 10:54:00,2.03146,2.0316,2.0314,2.03146,17012680.0
2006-05-03 10:55:00,2.03156,2.0318,2.03145,2.03159,8277982.0
2006-05-03 10:56:00,2.03144,2.03163,2.03144,2.03162,448590.0
2006-05-03 10:57:00,2.03171,2.03175,2.03164,2.03164,4308963.0
2006-05-03 10:58:00,2.0316,2.0316,2.03131,2.03143,906063.0
2006-05-03 10:59:00,2.03131,2.03131,2.03037,2.03037,4376857.0
2006-05-03 11:00:00,2.0305,2.03055,2.03042,2.03053,11974604.0
2006-05-03 11:01:00,2.03045,2.03045,2.03023,2.03032,7144216.0
2006-05-03 11:02:00,2.03023,2.03059,2.03023,2.03059,15988059.0
2006-05-03 11:03:00,2.03058,2.03071,2.03057,2.03071,5380101.0
2006-05-03 11:04:00,2.03072,2.03075,2.03061,2.03061,2887201.0
2006-05-03 11:05:00,2.03045,2.03045,2.03005,2.03006,18920070.0
2006-05-03 11:07:00,2.03015,2.03025,2.03015,2.03025,10599555.0
2006-05-03 11:08:00,2.03037,2.03038,2.03037,2.03038,91419.0
2006-05-03 11:09:00,2.03055,2.03056,2.03044,2.03055,10099823.0
2006-05-03 11:10:00,2.03057,2.03057,2.0305,2.0305,107858.0
2006-05-03 11:11:00,2.03053,2.03064,2.03044,2.03064,1562883.0
2006-05-03 11:12:00,2.03054,2.03057,2.03039,2.03039,13684886.0
2006-05-03 11:13:00,2.03034,2.03035,2.03014,2.03024,2598870.0
2006-05-03 11:14:00,2.03018,2.03041,2.03018,2.03041,4929734.0
2006-05-03 11:15:00,2.03042,2.03042,2.02991,2.02991,9396363.0
2006-05-03 11:16:00,2.0304,2.03049,2.03028,2.03036,13949227.0
2006-05-03 11:17:00,2.03041,2.03112,2.03041,2.03112,4385412.0
2006-05-03 11:18:00,2.03125,2.03143,2.03125,2.0314,5614626.0
2006-05-03 11:19:00,2.03151,2.03166,2.03151,2.03166,9820071.0
2006-05-03 11:20:00,2.0316,2.0316,2.03103,2.03103,7728499.0
2006-05-03 11:21:00,2.03096,2.03105,2.03084,2.03084,1493893.0
2006-05-03 11:22:00,2.0308,2.03098,2.03071,2.03098,8695605.0
2006-05-03 11:23:00,2.03099,2.03099,2.03079,2.03079,1559273.0
2006-05-03 11:24:00,2.03075,2.03075,2.03049,2.03049,9040614.0
2006-05-03 11:25:00,2.03052,2.03052,2.03026,2.03041,17416768.0
2006-05-03 11:26:00,2.03032,2.03043,2.02975,2.02975,11176493.0
2006-05-03 11:27:00,2.02969,2.02997,2.02959,2.02997,9025002.0
2006-05-03 11:28:00,2.03001,2.03005,2.02998,2.02998,1003706.0
2006-05-03 11:29:00,2.03023,2.0303,2.03017,2.0303,2592693.0
2006-05-03 11:30:00,2.03023,2.03053,2.03023,2.03052,10112119.0
2006-05-03 11:31:00,2.03056,2.03056,2.03036,2.0304,8671393.0
2006-05-03 11:32:00,2.03039,2.03061,2.03039,2.03046,24955860.0
2006-05-03 11:33:00,2.03053,2.03053,2.03039,2.03048,3724635.0
2006-05-03 11:34:00,2.03054,2.03054,2.03025,2.03025,4694078.0
2006-05-03 11:36:00,2.03011,2.03011,2.02983,2.02983,1749909.0
2006-05-03 11:37:00,2.02964,2.02976,2.02964,2.02964,4914007.0
2006-05-03 11:38:00,2.02964,2.03001,2.02964,2.03001,1440002.0
2006-05-03 11:39:00,2.02996,2.02996,2.02945,2.02945,15058276.0
2006-05-03 11:40:00,2.02957,2.02969,2.02947,2.02969,3263540.0
2006-05-03 11:41:00,2.02974,2.02977,2.02962,2.0297,3919334.0
2006-05-03 11:42:00,2.02979,2.02995,2.02973,2.02994,19226013.0
2006-05-03 11:43:00,2.03012,2.03022,2.03006,2.0301,5928478.0
2006-05-03 11:44:00,2.03007,2.03021,2.03007,2.03017,5255276.0
2006-05-03 11:45:00,2.03031,2.03036,2.03021,2.03031,12860347.0
2006-05-03 11:46:00,2.03032,2.03052,2.03032,2.03052,5025624.0
2006-05-03 11:47:00,2.03057,2.0306,2.03052,2.0306,6028952.0
2006-05-03 11:48:00,2.03063,2.03066,2.03051,2.03054,3856648.0
2006-05-03 11:49:00,2.03046,2.03057,2.0303,2.0303,5184166.0
2006-05-03 11:50:00,2.03056,2.03093,2.03056,2.03093,4350693.0
2006-05-03 11:51:00,2.03092,2.03092,2.03031,2.03038,4940057.0
2006-05-03 11:52:00,2.03026,2.03026,2.03004,2.03004,3763267.0
2006-05-03 11:53:00,2.0301,2.03022,2.03002,2.03022,5607309.0
2006-05-03 11:54:00,2.03034,2.03034,2.03023,2.03033,2142811.0
2006-05-03 11:55:00,2.03024,2.03024,2.03007,2.03009,1562284.0
2006-05-03 11:56:00,2.03007,2.03011,2.03,2.03,597190.0
2006-05-03 11:57:00,2.03001,2.03011,2.02992,2.02997,7898000.0
2006-05-03 11:58:00,2.03004,2.03004,2.0299,2.03003,3860332.0
2006-05-03 11:59:00,2.03006,2.03023,2.02966,2.03023,14933328.0
2006-05-03 12:00:00,2.03033,2.03033,2.03006,2.03015,4995604.0
2006-05-03 12:01:00,2.0301,2.0301,2.02985,2.02994,4829016.0
2006-05-03 12:02:00,2.02999,2.03004,2.02962,2.02962,7789835.0
2006-05-03 12:03:00,2.02961,2.03042,2.02961,2.03042,2956635.0
2006-05-03 12:04:00,2.03035,2.0308,2.03035,2.0308,4524627.0
2006-05-03 12:05:00,2.03076,2.03076,2.0304,2.03043,4242400.0
2006-05-03 12:06:00,2.03049,2.03089,2.03049,2.03089,6220363.0
2006-05-03 12:07:00,2.03078,2.03101,2.03078,2.03087,7749536.0
2006-05-03 12:08:00,2.03076,2.03083,2.03058,2.03065,7532018.0
2006-05-03 12:09:00,2.03058,2.03058,2.02999,2.03017,7556808.0
2006-05-03 12:10:00,2.03022,2.03026,2.03021,2.03026,5177073.0
2006-05-03 12:11:00,2.03035,2.03049,2.03034,2.03034,1673474.0
2006-05-03 12:12:00,2.03025,2.03025,2.02999,2.02999,3858934.0
2006-05-03 12:13:00,2.03,2.03,2.02982,2.02995,4366868.0
2006-05-03 12:14:00,2.03005,2.03016,2.03002,2.03002,6221536.0
2006-05-03 12:15:00,2.02992,2.03003,2.02985,2.02996,3798665.0
2006-05-03 12:16:00,2.02988,2.02993,2.02968,2.02971,3470273.0
2006-05-03 12:17:00,2.02973,2.02976,2.02967,2.02968,2160164.0
2006-05-03 12:18:00,2.02978,2.02986,2.0297,2.0297,991404.0
2006-05-03 12:19:00,2.02978,2.03005,2.02978,2.03004,5457341.0
2006-05-03 12:20:00,2.0302,2.03035,2.0302,2.03035,1309619.0
2006-05-03 12:21:00,2.03025,2.03065,2.03025,2.03065,2113302.0
2006-05-03 12:22:00,2.03068,2.03068,2.0302,2.0302,4065740.0
2006-05-03 12:23:00,2.03018,2.03018,2.02999,2.03001,3209878.0
2006-05-03 12:24:00,2.02989,2.02989,2.02974,2.02977,8360257.0
2006-05-03 12:25:00,2.0297,2.02976,2.02928,2.02976,12997535.0
2006-05-03 12:26:00,2.02968,2.02995,2.02962,2.02995,8724018.0
2006-05-03 12:27:00,2.02992,2.02996,2.02992,2.02996,4078658.0
2006-05-03 12:28:00,2.02999,2.02999,2.0297,2.0297,9554034.0
2006-05-03 12:29:00,2.02972,2.02972,2.0292,2.0292,4872919.0
2006-05-03 12:30:00,2.02898,2.02898,2.02876,2.02895,521183.0
2006-05-03 12:31:00,2.02903,2.02936,2.02903,2.02936,635043.0
2006-05-03 12:32:00,2.02952,2.02992,2.02952,2.02974,2462717.0
2006-05-03 12:33:00,2.0297,2.0297,2.0293,2.02936,20369716.0
2006-05-03 12:34:00,2.02928,2.02928,2.02896,2.02905,5025125.0
2006-05-03 12:35:00,2.02903,2.02903,2.02875,2.02875,2312613.0
2006-05-03 12:36:00,2.02867,2.02867,2.02845,2.02845,7556273.0
2006-05-03 12:37:00,2.02837,2.02838,2.02795,2.0281,1798181.0
2006-05-03 12:38:00,2.02827,2.02855,2.02827,2.02844,14654194.0
2006-05-03 12:39:00,2.02851,2.02899,2.02851,2.02899,5781027.0
2006-05-03 12:40:00,2.02904,2.02904,2.02878,2.02878,7578910.0
2006-05-03 12:41:00,2.02864,2.02864,2.02795,2.0282,9577057.0
2006-05-03 12:42:00,2.0284,2.02863,2.02836,2.02859,9925722.0
2006-05-03 12:43:00,2.0285,2.02852,2.02831,2.02852,3508260.0
2006-05-03 12:44:00,2.02856,2.02869,2.02856,2.02869,45995.0
2006-05-03 12:45:00,2.02884,2.03016,2.02884,2.03016,4228772.0
2006-05-03 12:46:00,2.03008,2.03065,2.03007,2.03065,2348774.0
2006-05-03 12:47:00,2.03069,2.03096,2.03069,2.03096,6251680.0
2006-05-03 12:48:00,2.03094,2.03137,2.03094,2.03134,2577544.0
2006-05-03 12:49:00,2.03144,2.03159,2.03128,2.03144,8407497.0
2006-05-03 12:50:00,2.03131,2.03131,2.03099,2.03108,22101036.0
2006-05-03 12:51:00,2.03104,2.03112,2.03094,2.03107,16551565.0
2006-05-03 12:52:00,2.03119,2.03161,2.03114,2.03161,1111392.0
2006-05-03 12:53:00,2.03183,2.03231,2.03183,2.03231,5740536.0
2006-05-03 12:54:00,2.03233,2.03233,2.03185,2.03216,9624887.0
2006-05-03 12:55:00,2.03219,2.03222,2.032,2.032,4616570.0
2006-05-03 12:56:00,2.03218,2.03219,2.03204,2.03218,1535786.0
2006-05-03 12:57:00,2.03218,2.03255,2.03218,2.03255,526421.0
2006-05-03 12:58:00,2.0326,2.0326,2.03232,2.03236,5420499.0
2006-05-03 12:59:00,2.03233,2.03233,2.0317,2.03181,8826681.0
2006-05-03 13:00:00,2.03168,2.03168,2.03095,2.03098,11905811.0
2006-05-03 13:01:00,2.031,2.03112,2.03077,2.03077,2015415.0
2006-05-03 13:02:00,2.03073,2.03117,2.03073,2.03117,12019651.0
2006-05-03 13:03:00,2.03103,2.03103,2.03052,2.03052,2534991.0
2006-05-03 13:04:00,2.03062,2.03067,2.03046,2.03062,3508811.0
2006-05-03 13:05:00,2.03073,2.03121,2.03073,2.03121,20737043.0
2006-05-03 13:06:00,2.03131,2.03139,2.03123,2.03139,4212024.0
2006-05-03 13:07:00,2.03134,2.03134,2.03082,2.0312,6681545.0
2006-05-03 13:08:00,2.03119,2.03119,2.03091,2.03099,395295.0
2006-05-03 13:09:00,2.03109,2.03209,2.03109,2.03208,3607960.0
2006-05-03 13:10:00,2.03206,2.03217,2.03185,2.03185,5622400.0
2006-05-03 13:11:00,2.03192,2.03192,2.03167,2.03167,2917829.0
2006-05-03 13:12:00,2.03144,2.03144,2.03119,2.03132,5621110.0
2006-05-03 13:13:00,2.03138,2.03162,2.03138,2.03162,1633237.0
2006-05-03 13:14:00,2.03158,2.03183,2.03158,2.03172,7379382.0
2006-05-03 13:15:00,2.03192,2.03207,2.03187,2.032,3386084.0
2006-05-03 13:16:00,2.03195,2.03198,2.03172,2.03172,15369565.0
2006-05-03 13:17:00,2.03188,2.03191,2.03182,2.0319,3217823.0
2006-05-03 13:18:00,2.03196,2.03206,2.03194,2.03202,6107838.0
2006-05-03 13:19:00,2.03224,2.03255,2.03224,2.03255,4825833.0
2006-05-03 13:20:00,2.0328,2.03341,2.0328,2.03341,1953222.0
2006-05-03 13:21:00,2.03346,2.0335,2.03321,2.03321,2385530.0
2006-05-03 13:22:00,2.03307,2.03308,2.03295,2.03303,4599823.0
2006-05-03 13:23:00,2.03306,2.03306,2.03285,2.03285,7649203.0
2006-05-03 13:24:00,2.0325,2.03296,2.0325,2.0325,14294816.0
2006-05-03 13:25:00,2.03227,2.03227,2.03182,2.03182,10828727.0
2006-05-03 13:26:00,2.03186,2.03194,2.03176,2.03194,4275623.0
2006-05-03 13:27:00,2.03197,2.03197,2.03178,2.03191,4977737.0
2006-05-03 13:28:00,2.03198,2.03214,2.03191,2.03214,4260584.0
2006-05-03 13:29:00,2.0321,2.0325,2.03187,2.0325,8978951.0
2006-05-03 13:30:00,2.0328,2.03313,2.0328,2.03313,3441298.0
2006-05-03 13:31:00,2.0333,2.03367,2.0333,2.03367,11041724.0
2006-05-03 13:32:00,2.0336,2.03386,2.0336,2.03375,1321068.0
2006-05-03 13:33:00,2.03379,2.03379,2.03324,2.03376,22753190.0
2006-05-03 13:34:00,2.03383,2.03395,2.03376,2.03395,12749576.0
2006-05-03 13:35:00,2.03404,2.03423,2.03404,2.03415,5624527.0
2006-05-03 13:36:00,2.03414,2.03431,2.03412,2.03425,4201567.0
2006-05-03 13:37:00,2.0343,2.03434,2.03409,2.03409,9522371.0
2006-05-03 13:38:00,2.03404,2.03404,2.03375,2.03375,8226947.0
2006-05-03 13:39:00,2.03385,2.03385,2.03352,2.03352,7709068.0
2006-05-03 13:40:00,2.03355,2.03392,2.03355,2.03392,19369271.0
2006-05-03 13:41:00,2.0341,2.03445,2.0341,2.03422,10489840.0
2006-05-03 13:42:00,2.03407,2.03407,2.03344,2.03344,10571817.0
2006-05-03 13:43:00,2.0338,2.03391,2.03376,2.03376,2112631.0
2006-05-03 13:44:00,2.03381,2.03381,2.03351,2.03371,1014286.0
2006-05-03 13:45:00,2.03391,2.03407,2.03386,2.03387,9138945.0
2006-05-03 13:46:00,2.0338,2.03386,2.03366,2.03372,3984934.0
2006-05-03 13:47:00,2.03383,2.03383,2.03361,2.03361,1484534.0
2006-05-03 13:48:00,2.03359,2.03377,2.03359,2.03377,3568112.0
2006-05-03 13:49:00,2.03377,2.03377,2.03354,2.03368,3258652.0
2006-05-03 13:50:00,2.03371,2.03371,2.03353,2.03371,12280882.0
2006-05-03 13:51:00,2.03361,2.03375,2.03361,2.03368,822150.0
2006-05-03 13:53:00,2.0337,2.03415,2.0337,2.03415,10821458.0
2006-05-03 13:54:00,2.03415,2.03426,2.03394,2.03426,1669804.0
2006-05-03 13:55:00,2.03431,2.03432,2.03405,2.03422,1577130.0
2006-05-03 13:56:00,2.03424,2.03428,2.03405,2.03428,3582869.0
2006-05-03 13:57:00,2.03438,2.03474,2.03438,2.03474,13881022.0
2006-05-03 13:58:00,2.03474,2.03534,2.03474,2.03534,19973377.0
2006-05-03 13:59:00,2.0352,2.0352,2.03492,2.03499,6336751.0
2006-05-03 14:00:00,2.03501,2.03544,2.03491,2.03544,19890029.0
2006-05-03 14:01:00,2.03569,2.03593,2.0344,2.03575,3150518.0
2006-05-03 14:02:00,2.03567,2.03576,2.03538,2.03576,8037748.0
2006-05-03 14:03:00,2.03584,2.03605,2.03584,2.03599,14175639.0
2006-05-03 14:04:00,2.0361,2.03611,2.03591,2.03599,5339190.0
2006-05-03 14:05:00,2.03596,2.03609,2.03596,2.03607,8081639.0
2006-05-03 14:06:00,2.036,2.036,2.03574,2.03587,6983073.0
2006-05-03 14:07:00,2.03587,2.03588,2.03572,2.03576,3246207.0
2006-05-03 14:08:00,2.03569,2.03569,2.03503,2.03503,14456993.0
2006-05-03 14:09:00,2.03542,2.03542,2.03518,2.03534,4397351.0
2006-05-03 14:10:00,2.03513,2.03526,2.03483,2.03483,4286635.0
2006-05-03 14:11:00,2.03474,2.03488,2.03464,2.03488,1641716.0
2006-05-03 14:12:00,2.03472,2.03492,2.03472,2.03478,1205265.0
2006-05-03 14:13:00,2.03478,2.03484,2.03476,2.03483,7001965.0
2006-05-03 14:14:00,2.03478,2.03478,2.03433,2.03433,13056415.0
2006-05-03 14:15:00,2.0345,2.03518,2.0345,2.03518,3054723.0
2006-05-03 14:16:00,2.03534,2.03538,2.03481,2.03481,6802954.0
2006-05-03 14:17:00,2.03491,2.03501,2.03489,2.03501,13668387.0
2006-05-03 14:18:00,2.03516,2.0358,2.03516,2.0358,5956631.0
2006-05-03 14:19:00,2.03584,2.03608,2.03582,2.03608,2850166.0
2006-05-03 14:20:00,2.03599,2.03639,2.03599,2.03639,4743680.0
2006-05-03 14:21:00,2.03638,2.03665,2.03638,2.03665,8439529.0
2006-05-03 14:22:00,2.03654,2.03722,2.03654,2.03722,14079870.0
2006-05-03 14:23:00,2.03695,2.03695,2.0367,2.0367,503142.0
2006-05-03 14:24:00,2.03673,2.03724,2.03673,2.03724,5533909.0
2006-05-03 14:25:00,2.03736,2.03761,2.03706,2.03714,3604580.0
2006-05-03 14:26:00,2.03684,2.03697,2.03674,2.0368,9753785.0
2006-05-03 14:27:00,2.03686,2.03704,2.03686,2.03704,2954707.0
2006-05-03 14:28:00,2.03712,2.0372,2.037,2.037,7965672.0
2006-05-03 14:29:00,2.03692,2.03716,2.03692,2.03716,450607.0
2006-05-03 14:30:00,2.03708,2.03715,2.037,2.03702,6225259.0
2006-05-03 14:31:00,2.03705,2.03705,2.03678,2.03688,5105592.0
2006-05-03 14:32:00,2.03687,2.03713,2.03687,2.03699,6759398.0
2006-05-03 14:33:00,2.03705,2.0372,2.03701,2.03701,7666663.0
2006-05-03 14:34:00,2.03689,2.03689,2.03677,2.03677,5226891.0
2006-05-03 14:35:00,2.03666,2.03667,2.03635,2.03667,20593801.0
2006-05-03 14:36:00,2.03663,2.03667,2.03646,2.03649,7372599.0
2006-05-03 14:37:00,2.03659,2.03666,2.03638,2.03649,3096054.0
2006-05-03 14:38:00,2.03657,2.03676,2.03657,2.03668,8613210.0
2006-05-03 14:39:00,2.03661,2.03673,2.03654,2.03671,9964232.0
2006-05-03 14:40:00,2.03677,2.03689,2.03676,2.03689,2512421.0
2006-05-03 14:41:00,2.03695,2.03719,2.0368,2.03713,6428869.0
2006-05-03 14:42:00,2.03716,2.03716,2.03681,2.03686,8721984.0
2006-05-03 14:43:00,2.03671,2.03679,2.03661,2.03679,24016261.0
2006-05-03 14:44:00,2.03681,2.03749,2.03681,2.03749,3822412.0
2006-05-03 14:45:00,2.03756,2.03763,2.03751,2.03754,1559727.0
2006-05-03 14:46:00,2.0374,2.0374,2.03707,2.03708,4711417.0
2006-05-03 14:47:00,2.037,2.037,2.03624,2.03624,4733879.0
2006-05-03 14:48:00,2.03622,2.03622,2.03582,2.03582,4689201.0
2006-05-03 14:49:00,2.03586,2.03604,2.03586,2.03601,9909840.0
2006-05-03 14:50:00,2.03606,2.03611,2.03584,2.03587,17834540.0
2006-05-03 14:51:00,2.0357,2.03604,2.0357,2.03604,18541119.0
2006-05-03 14:52:00,2.03615,2.03625,2.03615,2.03621,10839379.0
2006-05-03 14:53:00,2.03637,2.03645,2.03629,2.03633,3862577.0
2006-05-03 14:54:00,2.03619,2.0365,2.03619,2.03625,6947173.0
2006-05-03 14:55:00,2.03628,2.03628,2.03619,2.03619,3026730.0
2006-05-03 14:56:00,2.03619,2.0365,2.03619,2.03646,6942593.0
2006-05-03 14:57:00,2.03645,2.03663,2.03641,2.03663,15879657.0
2006-05-03 14:58:00,2.03681,2.03717,2.03681,2.03717,9481715.0
2006-05-03 14:59:00,2.03732,2.03801,2.03732,2.03801,7854202.0
2006-05-03 15:00:00,2.03811,2.03811,2.03752,2.03768,12161391.0
2006-05-03 15:01:00,2.03762,2.03762,2.03678,2.03689,12080119.0
2006-05-03 15:02:00,2.03682,2.03682,2.0365,2.03654,9864291.0
2006-05-03 15:03:00,2.03655,2.03665,2.03648,2.03652,5761125.0
2006-05-03 15:04:00,2.03645,2.0367,2.03634,2.03664,5153962.0
2006-05-03 15:05:00,2.03653,2.03659,2.03605,2.03605,19333674.0
2006-05-03 15:06:00,2.03616,2.03616,2.03581,2.0359,2853153.0
2006-05-03 15:07:00,2.03585,2.03585,2.03554,2.03555,1981923.0
2006-05-03 15:08:00,2.03568,2.03569,2.03538,2.03569,1774009.0
2006-05-03 15:09:00,2.03566,2.03593,2.03566,2.03583,6890065.0
2006-05-03 15:10:00,2.03575,2.03575,2.03502,2.03523,11472436.0
2006-05-03 15:11:00,2.03516,2.03516,2.03476,2.03476,4545337.0
2006-05-03 15:12:00,2.03469,2.03473,2.03419,2.03419,10814261.0
2006-05-03 15:13:00,2.03428,2.03456,2.03418,2.03418,1960776.0
2006-05-03 15:14:00,2.03411,2.03444,2.0341,2.03444,2565473.0
2006-05-03 15:15:00,2.0346,2.03501,2.0346,2.03501,7059068.0
2006-05-03 15:16:00,2.03497,2.03511,2.03474,2.03474,22728876.0
2006-05-03 15:17:00,2.03455,2.03475,2.03452,2.03452,3909131.0
2006-05-03 15:18:00,2.03443,2.03444,2.03428,2.03428,7715303.0
2006-05-03 15:19:00,2.03425,2.03443,2.03396,2.03396,2016460.0
2006-05-03 15:20:00,2.03406,2.03406,2.03375,2.03382,699125.0
2006-05-03 15:21:00,2.03379,2.03409,2.03378,2.03404,5191232.0
2006-05-03 15:22:00,2.03403,2.03404,2.03388,2.03402,2421505.0
2006-05-03 15:23:00,2.03397,2.03397,2.03323,2.03361,14494955.0
2006-05-03 15:24:00,2.03361,2.03427,2.03361,2.03427,2302870.0
2006-05-03 15:25:00,2.03425,2.03431,2.03424,2.03424,586990.0
2006-05-03 15:26:00,2.03426,2.03426,2.03398,2.03398,330372.0
2006-05-03 15:27:00,2.03397,2.03428,2.03396,2.03424,1650761.0
2006-05-03 15:28:00,2.03422,2.03422,2.0339,2.03407,3424779.0
2006-05-03 15:29:00,2.03408,2.0343,2.03408,2.03424,1474954.0
2006-05-03 15:30:00,2.03416,2.0343,2.034,2.03402,6371171.0
2006-05-03 15:31:00,2.0341,2.03416,2.03398,2.03404,1446185.0
2006-05-03 15:32:00,2.03389,2.03406,2.03389,2.03402,3149298.0
2006-05-03 15:33:00,2.03402,2.03407,2.03392,2.03406,3462850.0
2006-05-03 15:34:00,2.0341,2.03417,2.0341,2.03417,3178581.0
2006-05-03 15:35:00,2.03412,2.03412,2.03388,2.03388,1204776.0
2006-05-03 15:36:00,2.03386,2.03397,2.03332,2.03332,14401033.0
2006-05-03 15:37:00,2.03373,2.03389,2.0336,2.03389,2806526.0
2006-05-03 15:38:00,2.0338,2.03383,2.03363,2.03364,2258459.0
2006-05-03 15:39:00,2.03355,2.03356,2.03339,2.03349,4398011.0
2006-05-03 15:40:00,2.03353,2.03353,2.03342,2.03344,7671192.0
2006-05-03 15:41:00,2.0335,2.03385,2.0335,2.03385,6119885.0
2006-05-03 15:42:00,2.03385,2.03385,2.03369,2.03369,423511.0
2006-05-03 15:43:00,2.03355,2.03373,2.03355,2.03373,13144406.0
2006-05-03 15:44:00,2.03377,2.0338,2.03365,2.0338,7729269.0
2006-05-03 15:45:00,2.03374,2.03382,2.03359,2.03361,5411050.0
2006-05-03 15:46:00,2.03357,2.03357,2.0333,2.03331,4095137.0
2006-05-03 15:47:00,2.03324,2.03365,2.03324,2.03365,11142013.0
2006-05-03 15:48:00,2.03381,2.03419,2.03381,2.03419,6341138.0
2006-05-03 15:49:00,2.03407,2.03407,2.03344,2.03344,5971588.0
2006-05-03 15:50:00,2.03376,2.03376,2.03349,2.03365,2432721.0
2006-05-03 15:51:00,2.03377,2.0338,2.03362,2.03362,2504892.0
2006-05-03 15:52:00,2.03362,2.03379,2.03356,2.03379,10454711.0
2006-05-03 15:53:00,2.03403,2.03403,2.03398,2.03401,440154.0
2006-05-03 15:54:00,2.03382,2.03398,2.03376,2.03379,788195.0
2006-05-03 15:55:00,2.03375,2.03478,2.03375,2.03478,6232909.0
2006-05-03 15:56:00,2.03488,2.0351,2.03488,2.03496,3867648.0
2006-05-03 15:57:00,2.03503,2.03525,2.03492,2.03492,3675951.0
2006-05-03 15:58:00,2.03476,2.03484,2.03468,2.03468,2328225.0
2006-05-03 15:59:00,2.0346,2.0346,2.03399,2.03403,2166000.0
2006-05-03 16:00:00,2.03384,2.03386,2.03328,2.03334,3013500.0
2006-05-03 16:01:00,2.03301,2.03321,2.03261,2.03261,7210867.0
2006-05-03 16:02:00,2.03244,2.03244,2.03174,2.03174,5529824.0
2006-05-03 16:03:00,2.0316,2.03203,2.0316,2.03203,8116681.0
2006-05-03 16:04:00,2.03209,2.03265,2.03209,2.03265,1711758.0
2006-05-03 16:05:00,2.03286,2.03312,2.03286,2.03312,6714583.0
2006-05-03 16:06:00,2.0332,2.03359,2.03319,2.03359,3535772.0
2006-05-03 16:07:00,2.03348,2.03348,2.03304,2.03304,223577.0
2006-05-03 16:08:00,2.03308,2.03315,2.0329,2.0329,1654261.0
2006-05-03 16:09:00,2.03284,2.03284,2.03263,2.03277,14947615.0
2006-05-03 16:10:00,2.0331,2.03351,2.0331,2.03319,1561174.0
2006-05-03 16:11:00,2.03317,2.03317,2.03285,2.03285,22511827.0
2006-05-03 16:12:00,2.03284,2.03284,2.03265,2.03267,4988381.0
2006-05-03 16:13:00,2.03237,2.03277,2.03237,2.03277,2911351.0
2006-05-03 16:14:00,2.03297,2.03327,2.03287,2.03317,4045052.0
2006-05-03 16:15:00,2.03359,2.03406,2.03359,2.03395,3798493.0
2006-05-03 16:16:00,2.03443,2.03443,2.03403,2.03403,1692177.0
2006-05-03 16:17:00,2.03399,2.03455,2.03399,2.03455,2799941.0
2006-05-03 16:18:00,2.03461,2.0348,2.03461,2.03476,7095038.0
2006-05-03 16:19:00,2.03484,2.03512,2.03484,2.03512,1862771.0
2006-05-03 16:20:00,2.03501,2.03524,2.03501,2.03515,2647568.0
2006-05-03 16:21:00,2.03529,2.03568,2.03529,2.03568,3172796.0
2006-05-03 16:22:00,2.03573,2.03597,2.03573,2.03597,17655611.0
2006-05-03 16:23:00,2.03603,2.03617,2.03603,2.03617,4186493.0
2006-05-03 16:24:00,2.03623,2.03647,2.03623,2.03647,5926415.0
2006-05-03 16:25:00,2.03654,2.03671,2.03598,2.03604,4227990.0
2006-05-03 16:26:00,2.0358,2.0358,2.03537,2.03578,6195478.0
2006-05-03 16:27:00,2.03589,2.03611,2.03589,2.03611,3316415.0
2006-05-03 16:28:00,2.0361,2.0361,2.03579,2.03581,8767937.0
2006-05-03 16:29:00,2.03572,2.03573,2.03566,2.0357,4107501.0
2006-05-03 16:30:00,2.03568,2.03579,2.03557,2.03579,1935984.0
2006-05-03 16:31:00,2.03571,2.03606,2.03569,2.03606,4503079.0
2006-05-03 16:32:00,2.03618,2.03644,2.03618,2.03627,7122542.0
2006-05-03 16:33:00,2.03613,2.03615,2.03577,2.03577,26940868.0
2006-05-03 16:34:00,2.03573,2.03573,2.03537,2.03537,4579727.0
2006-05-03 16:35:00,2.03535,2.03564,2.03535,2.03564,7997057.0
2006-05-03 16:36:00,2.03562,2.03593,2.03562,2.03593,478837.0
2006-05-03 16:37:00,2.03613,2.0367,2.03613,2.0367,3493077.0
2006-05-03 16:38:00,2.03678,2.0378,2.03678,2.0378,3604329.0
2006-05-03 16:39:00,2.03804,2.03838,2.038,2.03806,7507041.0
2006-05-03 16:40:00,2.03806,2.03806,2.03792,2.03794,12559819.0
2006-05-03 16:41:00,2.03806,2.03818,2.03791,2.03798,5151449.0
2006-05-03 16:42:00,2.03814,2.03814,2.03785,2.03785,5912367.0
2006-05-03 16:43:00,2.03777,2.03801,2.03777,2.03781,2075617.0
2006-05-03 16:44:00,2.03751,2.03751,2.03651,2.03651,10485130.0
2006-05-03 16:45:00,2.03694,2.03694,2.03678,2.0369,3040365.0
2006-05-03 16:46:00,2.03681,2.03689,2.03676,2.03689,3467360.0
2006-05-03 16:47:00,2.03703,2.03713,2.0369,2.03709,8889777.0
2006-05-03 16:48:00,2.0372,2.03757,2.0372,2.03748,1831130.0
2006-05-03 16:49:00,2.03768,2.03781,2.03763,2.03777,2965283.0
2006-05-03 16:50:00,2.0377,2.0377,2.03754,2.03759,6738789.0
2006-05-03 16:51:00,2.03775,2.0379,2.03755,2.03755,5100984.0
2006-05-03 16:52:00,2.03738,2.03738,2.03707,2.03709,14476166.0
2006-05-03 16:53:00,2.03707,2.03712,2.0369,2.03705,7322601.0
2006-05-03 16:54:00,2.03731,2.03778,2.03731,2.03778,5151709.0
2006-05-03 16:55:00,2.03773,2.03786,2.03767,2.03767,5015403.0
2006-05-03 16:56:00,2.03778,2.03778,2.03741,2.03775,3683494.0
2006-05-03 16:57:00,2.03783,2.03801,2.03783,2.03801,385560.0
2006-05-03 16:58:00,2.03795,2.03887,2.03795,2.03887,6173794.0
2006-05-03 16:59:00,2.03886,2.03914,2.03868,2.03914,3939255.0
2006-05-03 17:00:00,2.03904,2.03962,2.03904,2.03944,7197732.0
2006-05-03 17:01:00,2.03949,2.03958,2.03949,2.03958,822121.0
2006-05-03 17:02:00,2.03951,2.03978,2.03951,2.03978,4480767.0
2006-05-03 17:03:00,2.03991,2.04019,2.03981,2.04019,1025942.0
2006-05-03 17:04:00,2.04026,2.04051,2.04026,2.04051,3727721.0
2006-05-03 17:05:00,2.04058,2.04097,2.04038,2.04095,26926096.0
2006-05-03 17:06:00,2.04101,2.04154,2.04101,2.04138,14253208.0
2006-05-03 17:07:00,2.04125,2.04125,2.04083,2.04094,1543623.0
2006-05-03 17:08:00,2.04109,2.04156,2.04109,2.04156,2719007.0
2006-05-03 17:09:00,2.04164,2.04164,2.04032,2.04032,3076046.0
2006-05-03 17:10:00,2.04044,2.04091,2.04044,2.04075,5487806.0
2006-05-03 17:11:00,2.04071,2.04071,2.04039,2.0405,3635570.0
2006-05-03 17:12:00,2.04031,2.04037,2.04019,2.04035,10307826.0
2006-05-03 17:13:00,2.04032,2.0404,2.04019,2.04019,3736083.0
2006-05-03 17:14:00,2.04014,2.04014,2.03988,2.03988,22416095.0
2006-05-03 17:15:00,2.0398,2.0398,2.03942,2.03979,5937627.0
2006-05-03 17:16:00,2.03995,2.0404,2.03995,2.0404,8492952.0
2006-05-03 17:17:00,2.04033,2.04033,2.03981,2.04003,5305358.0
2006-05-03 17:18:00,2.03993,2.03993,2.03886,2.03886,19911580.0
2006-05-03 17:19:00,2.03863,2.03871,2.03852,2.03871,9164810.0
2006-05-03 17:20:00,2.03872,2.0393,2.03872,2.03905,12013122.0
2006-05-03 17:21:00,2.03902,2.03902,2.03887,2.03896,29415887.0
2006-05-03 17:22:00,2.03902,2.03927,2.039,2.03927,7740431.0
2006-05-03 17:23:00,2.03934,2.03967,2.03934,2.03967,16916628.0
2006-05-03 17:24:00,2.03974,2.0401,2.03974,2.0401,6686836.0
2006-05-03 17:25:00,2.03993,2.04,2.03987,2.0399,558565.0
2006-05-03 17:26:00,2.03994,2.03994,2.03958,2.03979,3469455.0
2006-05-03 17:27:00,2.0396,2.0396,2.03922,2.03959,2364984.0
2006-05-03 17:28:00,2.0396,2.0396,2.03932,2.03936,3556435.0
2006-05-03 17:29:00,2.03932,2.03952,2.03915,2.03952,1851943.0
2006-05-03 17:30:00,2.03949,2.03949,2.03928,2.03928,161686.0
2006-05-03 17:31:00,2.03931,2.03954,2.03931,2.03946,2887217.0
2006-05-03 17:32:00,2.03947,2.04003,2.03947,2.04003,4779458.0
2006-05-03 17:33:00,2.04003,2.04017,2.03993,2.03993,1875050.0
2006-05-03 17:34:00,2.03984,2.03994,2.03942,2.03994,7663486.0
2006-05-03 17:35:00,2.04014,2.04051,2.04014,2.04051,4372731.0
2006-05-03 17:36:00,2.04062,2.04078,2.04054,2.04078,8182172.0
2006-05-03 17:37:00,2.04063,2.0408,2.04063,2.0407,6356667.0
2006-05-03 17:38:00,2.04059,2.0407,2.04028,2.04043,4141829.0
2006-05-03 17:39:00,2.04037,2.04049,2.04016,2.04016,2434065.0
2006-05-03 17:40:00,2.04015,2.04022,2.03995,2.04022,15010770.0
2006-05-03 17:41:00,2.04024,2.04024,2.03995,2.04017,5986178.0
2006-05-03 17:42:00,2.04011,2.04016,2.04001,2.04016,1578212.0
2006-05-03 17:43:00,2.04014,2.04026,2.04014,2.04026,745422.0
2006-05-03 17:44:00,2.04032,2.0407,2.0403,2.0407,13407714.0
2006-05-03 17:45:00,2.04078,2.04117,2.04078,2.04117,1196642.0
2006-05-03 17:46:00,2.04134,2.04135,2.04113,2.0412,15009390.0
2006-05-03 17:47:00,2.0411,2.04132,2.04109,2.04132,5052617.0
2006-05-03 17:48:00,2.04138,2.04143,2.04137,2.04139,2141052.0
2006-05-03 17:49:00,2.04145,2.04167,2.04138,2.04167,1976173.0
2006-05-03 17:50:00,2.04186,2.04212,2.0418,2.0418,11893667.0
2006-05-03 17:51:00,2.04181,2.04188,2.04171,2.04181,7501057.0
2006-05-03 17:52:00,2.04179,2.04191,2.0417,2.0417,10003010.0
2006-05-03 17:53:00,2.0417,2.04195,2.0417,2.04195,7984433.0
2006-05-03 17:54:00,2.04189,2.0419,2.04159,2.04159,5423334.0
2006-05-03 17:55:00,2.04169,2.04197,2.04169,2.04196,2250312.0
2006-05-03 17:56:00,2.04194,2.04206,2.04186,2.04198,5493163.0
2006-05-03 17:57:00,2.04187,2.04211,2.04169,2.04169,18064953.0
2006-05-03 17:58:00,2.04158,2.04158,2.04127,2.04127,12105338.0
2006-05-03 17:59:00,2.04117,2.04142,2.04096,2.04142,9800159.0
2006-05-03 18:00:00,2.04143,2.04143,2.04118,2.04118,962730.0
2006-05-03 18:01:00,2.04106,2.04106,2.04085,2.04089,2452113.0
2006-05-03 18:02:00,2.04079,2.04095,2.04079,2.04095,18017866.0
2006-05-03 18:03:00,2.04111,2.04232,2.04111,2.04232,12617961.0
2006-05-03 18:04:00,2.0424,2.04261,2.04234,2.04234,940490.0
2006-05-03 18:05:00,2.0423,2.0423,2.04214,2.04218,8891217.0
2006-05-03 18:06:00,2.04219,2.04219,2.04169,2.04198,4188500.0
2006-05-03 18:07:00,2.04189,2.04206,2.04189,2.04195,12118572.0
2006-05-03 18:08:00,2.04201,2.04211,2.04198,2.04211,1771456.0
2006-05-03 18:09:00,2.0422,2.04269,2.0422,2.04245,7381988.0
2006-05-03 18:10:00,2.04235,2.04238,2.04192,2.04192,12992174.0
2006-05-03 18:11:00,2.04161,2.04177,2.04146,2.04148,14090709.0
2006-05-03 18:12:00,2.04159,2.04159,2.0414,2.04142,1907767.0
2006-05-03 18:13:00,2.04113,2.04113,2.04047,2.04047,9965314.0
2006-05-03 18:14:00,2.04023,2.04023,2.03987,2.03987,4854833.0
2006-05-03 18:15:00,2.03992,2.03992,2.03891,2.03891,4741448.0
2006-05-03 18:16:00,2.03891,2.03895,2.03887,2.03887,8005392.0
2006-05-03 18:17:00,2.0388,2.0388,2.03856,2.0386,2120154.0
2006-05-03 18:18:00,2.03872,2.03881,2.03841,2.03841,3741436.0
2006-05-03 18:19:00,2.03829,2.03829,2.03769,2.03769,2127918.0
2006-05-03 18:20:00,2.03762,2.03776,2.03748,2.03776,2927915.0
2006-05-03 18:21:00,2.03773,2.03773,2.03722,2.03722,4481846.0
2006-05-03 18:22:00,2.03703,2.03703,2.03663,2.03702,14000781.0
2006-05-03 18:23:00,2.03715,2.03726,2.03708,2.03726,5537094.0
2006-05-03 18:24:00,2.03733,2.03799,2.03733,2.03799,1394560.0
2006-05-03 18:25:00,2.0381,2.03827,2.0381,2.03827,10754890.0
2006-05-03 18:26:00,2.0382,2.0382,2.03775,2.03775,1789654.0
2006-05-03 18:27:00,2.03768,2.03781,2.0376,2.03781,15876578.0
2006-05-03 18:28:00,2.0379,2.0379,2.03764,2.03765,11848164.0
2006-05-03 18:29:00,2.0377,2.03784,2.03766,2.03769,11460123.0
2006-05-03 18:30:00,2.0377,2.03785,2.0376,2.03785,21348246.0
2006-05-03 18:31:00,2.03792,2.03806,2.03781,2.03791,13883042.0
2006-05-03 18:32:00,2.03792,2.03798,2.03782,2.03798,6172320.0
2006-05-03 18:33:00,2.03807,2.03821,2.03799,2.03821,1734401.0
2006-05-03 18:34:00,2.03825,2.03845,2.03823,2.03845,10837003.0
2006-05-03 18:35:00,2.03845,2.03848,2.038,2.03842,9218390.0
2006-05-03 18:36:00,2.03857,2.03886,2.03857,2.03886,9652683.0
2006-05-03 18:37:00,2.03888,2.03922,2.03886,2.03886,6505876.0
2006-05-03 18:38:00,2.0388,2.0388,2.03839,2.03842,2117155.0
2006-05-03 18:39:00,2.03833,2.03833,2.038,2.03811,5975356.0
2006-05-03 18:40:00,2.03815,2.03818,2.03805,2.03808,6596514.0
2006-05-03 18:41:00,2.03812,2.03812,2.03783,2.03801,4064921.0
2006-05-03 18:42:00,2.03797,2.03818,2.03796,2.03818,2413742.0
2006-05-03 18:43:00,2.03819,2.03834,2.03819,2.03834,1575910.0
2006-05-03 18:45:00,2.03814,2.0382,2.03774,2.03774,2713689.0
2006-05-03 18:46:00,2.03781,2.03826,2.03781,2.03826,964279.0
2006-05-03 18:47:00,2.03833,2.03876,2.03833,2.03856,15561814.0
2006-05-03 18:48:00,2.03834,2.03848,2.03822,2.03844,6211179.0
2006-05-03 18:49:00,2.03845,2.03845,2.03827,2.03844,5560454.0
2006-05-03 18:51:00,2.03864,2.03882,2.03861,2.03861,4189494.0
2006-05-03 18:54:00,2.03842,2.03884,2.03826,2.03884,4590407.0
2006-05-03 18:55:00,2.03876,2.03891,2.0387,2.03882,4916703.0
2006-05-03 18:56:00,2.0389,2.03926,2.0389,2.03926,5536287.0
2006-05-03 18:57:00,2.03938,2.03938,2.0389,2.03894,7096492.0
2006-05-03 18:58:00,2.03887,2.03887,2.03845,2.03845,8035171.0
2006-05-03 18:59:00,2.03844,2.03857,2.03826,2.03857,5682361.0
2006-05-03 19:00:00,2.03858,2.039,2.03858,2.039,3583738.0
2006-05-03 19:01:00,2.03902,2.03908,2.03888,2.03888,13653600.0
2006-05-03 19:02:00,2.03883,2.03883,2.03844,2.03844,3566017.0
2006-05-03 19:03:00,2.0386,2.03889,2.03857,2.03889,14253288.0
2006-05-03 19:04:00,2.03901,2.03904,2.03884,2.03896,6346424.0
2006-05-03 19:05:00,2.03892,2.03905,2.03889,2.03898,1024570.0
2006-05-03 19:06:00,2.03899,2.03905,2.03881,2.03887,10071982.0
2006-05-03 19:07:00,2.03854,2.03854,2.03823,2.03829,4773362.0
2006-05-03 19:08:00,2.03822,2.03822,2.03793,2.03799,7515690.0
2006-05-03 19:09:00,2.03807,2.03829,2.03807,2.03829,6795542.0
2006-05-03 19:10:00,2.03811,2.03834,2.03811,2.03827,9933028.0
2006-05-03 19:12:00,2.03839,2.03848,2.03832,2.03833,4906022.0
2006-05-03 19:13:00,2.03836,2.03846,2.03835,2.03846,3437742.0
2006-05-03 19:14:00,2.03851,2.03863,2.03839,2.03839,13957386.0
2006-05-03 19:15:00,2.03858,2.03874,2.03858,2.03874,7429659.0
2006-05-03 19:16:00,2.03876,2.03882,2.03863,2.03863,6059295.0
2006-05-03 19:17:00,2.03862,2.03871,2.03835,2.03835,8271225.0
2006-05-03 19:18:00,2.03841,2.03848,2.03828,2.03848,6047474.0
2006-05-03 19:19:00,2.03839,2.03839,2.03818,2.03818,1094961.0
2006-05-03 19:20:00,2.03828,2.03828,2.03804,2.03805,7294463.0
2006-05-03 19:21:00,2.03805,2.03816,2.03796,2.03812,2362248.0
2006-05-03 19:22:00,2.03815,2.03854,2.0381,2.03854,260521.0
2006-05-03 19:23:00,2.03876,2.03919,2.03876,2.03919,11596859.0
2006-05-03 19:24:00,2.03925,2.03949,2.03921,2.03949,2644028.0
2006-05-03 19:25:00,2.03936,2.03951,2.03936,2.03939,1701797.0
2006-05-03 19:26:00,2.03938,2.0395,2.03917,2.03917,8837028.0
2006-05-03 19:27:00,2.03903,2.03903,2.03866,2.03866,3139076.0
2006-05-03 19:28:00,2.03876,2.03892,2.03862,2.03862,6883459.0
2006-05-03 19:29:00,2.03849,2.0385,2.03809,2.03809,5516629.0
2006-05-03 19:30:00,2.03807,2.03822,2.03798,2.03822,9599706.0
2006-05-03 19:31:00,2.03804,2.03804,2.03769,2.03778,5135708.0
2006-05-03 19:32:00,2.03755,2.03778,2.0374,2.03778,3761788.0
2006-05-03 19:33:00,2.03771,2.03792,2.03758,2.03758,873147.0
2006-05-03 19:34:00,2.03738,2.03738,2.0366,2.03691,9457031.0
2006-05-03 19:35:00,2.03692,2.037,2.03679,2.03679,6088266.0
2006-05-03 19:36:00,2.03666,2.03684,2.03666,2.03667,7028475.0
2006-05-03 19:37:00,2.03663,2.03677,2.03643,2.03643,1674060.0
2006-05-03 19:38:00,2.03651,2.03652,2.03634,2.03634,4928127.0
2006-05-03 19:39:00,2.03627,2.0371,2.03627,2.0371,5786561.0
2006-05-03 19:40:00,2.03715,2.03715,2.0369,2.03694,2474515.0
2006-05-03 19:41:00,2.03709,2.03718,2.03709,2.03715,6317965.0
2006-05-03 19:42:00,2.037,2.03711,2.037,2.03703,24646900.0
2006-05-03 19:43:00,2.03694,2.03694,2.03663,2.03682,5675681.0
2006-05-03 19:44:00,2.03701,2.03761,2.03701,2.03761,1594350.0
2006-05-03 19:45:00,2.03774,2.03788,2.0377,2.03788,11279880.0
2006-05-03 19:46:00,2.03786,2.03828,2.03786,2.03828,5740962.0
2006-05-03 19:47:00,2.03828,2.03829,2.038,2.038,3898111.0
2006-05-03 19:48:00,2.03822,2.03823,2.03801,2.03801,6765966.0
2006-05-03 19:49:00,2.03802,2.03818,2.03797,2.03818,20367242.0
2006-05-03 19:50:00,2.0382,2.03853,2.0382,2.0385,11953496.0
2006-05-03 19:51:00,2.03864,2.03864,2.03847,2.0386,17001771.0
2006-05-03 19:52:00,2.0386,2.03906,2.03856,2.03906,2175507.0
2006-05-03 19:53:00,2.03919,2.03919,2.03895,2.039,4745272.0
2006-05-03 19:54:00,2.03886,2.03886,2.0385,2.03872,1773504.0
2006-05-03 19:55:00,2.03874,2.03875,2.03848,2.03855,2288222.0
2006-05-03 19:56:00,2.03826,2.03826,2.03777,2.03777,6341254.0
2006-05-03 19:57:00,2.0377,2.0378,2.03759,2.0378,9597468.0
2006-05-03 19:58:00,2.03777,2.03787,2.03767,2.03767,3899077.0
2006-05-03 19:59:00,2.03751,2.03751,2.03722,2.03747,2208891.0
2006-05-03 20:00:00,2.03761,2.03821,2.0376,2.03821,536931.0
2006-05-03 20:01:00,2.03828,2.03832,2.03798,2.03798,1179155.0
2006-05-03 20:02:00,2.03799,2.03799,2.03775,2.03775,2790996.0
2006-05-03 20:03:00,2.03774,2.03782,2.03774,2.03776,2386636.0
2006-05-03 20:04:00,2.03774,2.038,2.03761,2.038,2346151.0
2006-05-03 20:05:00,2.03807,2.0381,2.03802,2.03802,8852781.0
2006-05-03 20:06:00,2.03818,2.0383,2.03785,2.03786,11697756.0
2006-05-03 20:07:00,2.0378,2.0379,2.03749,2.03749,5739812.0
2006-05-03 20:08:00,2.03798,2.0384,2.03798,2.0384,4652322.0
2006-05-03 20:09:00,2.03849,2.03866,2.03845,2.03866,3544106.0
2006-05-03 20:10:00,2.03857,2.03857,2.03829,2.03829,12831318.0
2006-05-03 20:11:00,2.03825,2.03832,2.03825,2.03832,2148102.0
2006-05-03 20:12:00,2.03803,2.0382,2.03793,2.0382,6521264.0
2006-05-03 20:13:00,2.03832,2.03837,2.03817,2.03817,1733924.0
2006-05-03 20:14:00,2.03812,2.03817,2.03803,2.03817,2622757.0
2006-05-03 20:15:00,2.03818,2.03819,2.03818,2.03819,857136.0
2006-05-03 20:16:00,2.03822,2.03823,2.03793,2.03821,9019351.0
2006-05-03 20:17:00,2.03816,2.0388,2.03816,2.0388,993714.0
2006-05-03 20:18:00,2.0389,2.0389,2.03843,2.03843,6692766.0
2006-05-03 20:19:00,2.03824,2.03829,2.03806,2.03829,13210584.0
2006-05-03 20:20:00,2.03816,2.03825,2.03799,2.03799,9041745.0
2006-05-03 20:21:00,2.03795,2.03795,2.03777,2.03782,1482347.0
2006-05-03 20:22:00,2.03783,2.03783,2.03766,2.03776,14099904.0
2006-05-03 20:23:00,2.03775,2.03815,2.03775,2.03815,4484385.0
2006-05-03 20:24:00,2.03806,2.03806,2.03776,2.03791,3341321.0
2006-05-03 20:25:00,2.03794,2.03817,2.03794,2.03817,681338.0
2006-05-03 20:26:00,2.03818,2.03852,2.03818,2.03852,17537299.0
2006-05-03 20:27:00,2.03848,2.0388,2.03848,2.03876,7094047.0
2006-05-03 20:28:00,2.03875,2.03905,2.03875,2.03905,17263180.0
2006-05-03 20:29:00,2.03893,2.03893,2.03878,2.03878,1231401.0
2006-05-03 20:30:00,2.03861,2.03871,2.03861,2.03866,8154166.0
2006-05-03 20:31:00,2.03861,2.03887,2.03853,2.03887,1914232.0
2006-05-03 20:32:00,2.03891,2.03925,2.03891,2.03925,1039065.0
2006-05-03 20:33:00,2.03921,2.03921,2.03858,2.03867,5615482.0
2006-05-03 20:34:00,2.03863,2.03873,2.03856,2.03873,5140318.0
2006-05-03 20:35:00,2.03876,2.03965,2.03876,2.03965,3156705.0
2006-05-03 20:36:00,2.03992,2.04013,2.03981,2.03981,624393.0
2006-05-03 20:37:00,2.03975,2.03975,2.03914,2.03932,3218909.0
2006-05-03 20:38:00,2.0393,2.03938,2.03916,2.03938,7808516.0
2006-05-03 20:39:00,2.03938,2.03938,2.0392,2.03929,13995200.0
2006-05-03 20:40:00,2.03929,2.03929,2.03917,2.03917,187071.0
2006-05-03 20:41:00,2.03899,2.03903,2.03875,2.03903,860991.0
2006-05-03 20:42:00,2.03909,2.0393,2.03909,2.0393,603126.0
2006-05-03 20:43:00,2.03929,2.03954,2.03925,2.03954,4626703.0
2006-05-03 20:44:00,2.03954,2.03954,2.03925,2.03925,6343875.0
2006-05-03 20:45:00,2.03934,2.03934,2.03916,2.03927,3815856.0
2006-05-03 20:46:00,2.03937,2.03948,2.03937,2.03937,19493927.0
2006-05-03 20:47:00,2.03948,2.0395,2.03938,2.03938,5491323.0
2006-05-03 20:48:00,2.03937,2.03942,2.03933,2.03941,10876435.0
2006-05-03 20:49:00,2.03959,2.03987,2.03954,2.03987,8188890.0
2006-05-03 20:50:00,2.03989,2.04001,2.03989,2.03993,1432467.0
2006-05-03 20:51:00,2.03989,2.03989,2.03966,2.03966,5338442.0
2006-05-03 20:52:00,2.03957,2.03957,2.03918,2.03918,20061197.0
2006-05-03 20:53:00,2.03907,2.03913,2.03887,2.03913,5478249.0
2006-05-03 20:54:00,2.03906,2.03906,2.03895,2.03895,3323166.0
2006-05-03 20:55:00,2.03878,2.03878,2.03862,2.03862,8598535.0
2006-05-03 20:56:00,2.03852,2.0388,2.03852,2.03867,866418.0
2006-05-03 20:57:00,2.03856,2.03862,2.03856,2.03862,561380.0
2006-05-03 20:58:00,2.03866,2.03866,2.03852,2.03852,2456482.0
2006-05-03 20:59:00,2.0387,2.03888,2.03868,2.0388,3726677.0
2006-05-03 21:00:00,2.03881,2.03881,2.03866,2.03874,7936903.0
2006-05-03 21:01:00,2.0387,2.03903,2.0387,2.03903,2488854.0
2006-05-03 21:02:00,2.03922,2.03946,2.03922,2.03946,431149.0
2006-05-03 21:03:00,2.03949,2.03949,2.03942,2.03942,1215679.0
2006-05-03 21:04:00,2.03928,2.03937,2.03923,2.0393,3922881.0
2006-05-03 21:06:00,2.03928,2.03935,2.03922,2.03922,3516483.0
2006-05-03 21:07:00,2.03929,2.03953,2.03929,2.03953,1932199.0
2006-05-03 21:08:00,2.03946,2.03946,2.0393,2.03932,7376845.0
2006-05-03 21:09:00,2.03933,2.03938,2.03913,2.03935,2638001.0
2006-05-03 21:11:00,2.03936,2.03949,2.03927,2.03949,7726444.0
2006-05-03 21:14:00,2.03956,2.03969,2.03952,2.03969,1639472.0
2006-05-03 21:15:00,2.03968,2.04018,2.03968,2.0401,2679882.0
2006-05-03 21:16:00,2.04035,2.04045,2.04024,2.04045,1828956.0
2006-05-03 21:17:00,2.04046,2.04046,2.04027,2.04027,6919889.0
2006-05-03 21:18:00,2.0403,2.04046,2.0403,2.04039,1398017.0
2006-05-03 21:19:00,2.04047,2.0405,2.04034,2.0405,1357351.0
2006-05-03 21:20:00,2.04049,2.04081,2.04049,2.04081,1883070.0
2006-05-03 21:21:00,2.04085,2.04092,2.04065,2.04092,585145.0
2006-05-03 21:22:00,2.04093,2.04099,2.04085,2.04085,505447.0
2006-05-03 21:23:00,2.04089,2.04113,2.04089,2.04112,4936140.0
2006-05-03 21:24:00,2.04107,2.04115,2.04096,2.04115,10082882.0
2006-05-03 21:25:00,2.04116,2.04116,2.04097,2.04107,7035327.0
2006-05-03 21:26:00,2.04108,2.04112,2.04086,2.04086,3829361.0
2006-05-03 21:27:00,2.04098,2.04127,2.0407,2.04127,11551473.0
2006-05-03 21:28:00,2.04123,2.0417,2.04114,2.04157,12744549.0
2006-05-03 21:29:00,2.04162,2.04162,2.04134,2.04134,2608461.0
2006-05-03 21:30:00,2.04128,2.04128,2.04103,2.04103,15364963.0
2006-05-03 21:31:00,2.04104,2.04104,2.0405,2.0405,3662452.0
2006-05-03 21:32:00,2.04052,2.0406,2.04042,2.0406,7707591.0
2006-05-03 21:33:00,2.04048,2.04058,2.04031,2.04031,4371677.0
2006-05-03 21:34:00,2.04034,2.04034,2.03991,2.03991,4831330.0
2006-05-03 21:35:00,2.03992,2.03992,2.03987,2.03987,4319823.0
2006-05-03 21:36:00,2.0399,2.04001,2.0399,2.04001,318933.0
2006-05-03 21:38:00,2.04003,2.04029,2.04003,2.04029,5426689.0
2006-05-03 21:39:00,2.04033,2.04058,2.04029,2.04058,3512465.0
2006-05-03 21:40:00,2.0409,2.0409,2.04048,2.04048,916130.0
2006-05-03 21:41:00,2.04048,2.04048,2.04034,2.04039,1358813.0
2006-05-03 21:42:00,2.04006,2.04012,2.03991,2.03999,2604546.0
2006-05-03 21:43:00,2.04001,2.04002,2.0398,2.0398,1929746.0
2006-05-03 21:44:00,2.0399,2.04026,2.0399,2.04026,1198050.0
2006-05-03 21:45:00,2.04025,2.04052,2.04025,2.04026,5826582.0
2006-05-03 21:46:00,2.04015,2.04015,2.03983,2.03983,250357.0
2006-05-03 21:47:00,2.03981,2.03985,2.03966,2.03966,4819773.0
2006-05-03 21:48:00,2.03966,2.03991,2.03952,2.03979,7943598.0
2006-05-03 21:49:00,2.03984,2.03995,2.03979,2.03979,2670019.0
2006-05-03 21:50:00,2.03973,2.04001,2.03973,2.04001,18162591.0
2006-05-03 21:51:00,2.0401,2.04073,2.04006,2.04049,1862084.0
2006-05-03 21:52:00,2.04046,2.04046,2.04012,2.04012,3317608.0
2006-05-03 21:53:00,2.04019,2.04019,2.04019,2.04019,1337285.0
2006-05-03 21:54:00,2.04,2.04,2.03974,2.03974,6362838.0
2006-05-03 21:55:00,2.03989,2.03989,2.03977,2.03977,3838517.0
2006-05-03 21:56:00,2.03972,2.03997,2.03972,2.03997,1891352.0
2006-05-03 21:57:00,2.03991,2.04008,2.03991,2.03992,2269893.0
2006-05-03 21:58:00,2.03985,2.03985,2.03978,2.03978,502165.0
2006-05-03 21:59:00,2.03969,2.04,2.03969,2.04,4230054.0
2006-05-03 22:00:00,2.04002,2.04035,2.03993,2.04035,4923116.0
2006-05-03 22:01:00,2.04034,2.04063,2.0403,2.04063,7160820.0
2006-05-03 22:02:00,2.04051,2.04051,2.04024,2.04024,4368658.0
2006-05-03 22:03:00,2.0402,2.0402,2.03986,2.03988,4468269.0
2006-05-03 22:04:00,2.04012,2.04029,2.04011,2.04029,2383624.0
2006-05-03 22:05:00,2.04036,2.04039,2.04022,2.04032,11129778.0
2006-05-03 22:06:00,2.04032,2.04038,2.04021,2.04038,1894551.0
2006-05-03 22:07:00,2.04042,2.04052,2.04042,2.04049,1217936.0
2006-05-03 22:08:00,2.04064,2.04064,2.04042,2.04042,79224.0
2006-05-03 22:09:00,2.04022,2.04022,2.03997,2.04003,4982676.0
2006-05-03 22:10:00,2.04007,2.04011,2.03989,2.03996,6329698.0
2006-05-03 22:11:00,2.04006,2.04006,2.03958,2.03997,11276496.0
2006-05-03 22:13:00,2.04008,2.04029,2.04008,2.04029,1292661.0
2006-05-03 22:15:00,2.04018,2.04018,2.03992,2.03992,1039873.0
2006-05-03 22:16:00,2.03998,2.04006,2.03992,2.04004,9171354.0
2006-05-03 22:17:00,2.04005,2.0404,2.04001,2.0404,4082428.0
2006-05-03 22:18:00,2.04047,2.04075,2.04047,2.04072,2275362.0
2006-05-03 22:20:00,2.0406,2.04063,2.04045,2.04045,2587166.0
2006-05-03 22:21:00,2.04048,2.04048,2.04022,2.0403,2694272.0
2006-05-03 22:22:00,2.04,2.04007,2.03992,2.04001,9662909.0
2006-05-03 22:23:00,2.04007,2.04027,2.04007,2.04027,1064935.0
2006-05-03 22:24:00,2.04018,2.04018,2.03954,2.04012,7542423.0
2006-05-03 22:25:00,2.04018,2.04018,2.04004,2.04013,4097517.0
2006-05-03 22:26:00,2.04023,2.04034,2.04022,2.04034,7240466.0
2006-05-03 22:27:00,2.04033,2.04045,2.04033,2.04038,1066020.0
2006-05-03 22:28:00,2.0403,2.04035,2.0403,2.04035,274654.0
2006-05-03 22:29:00,2.0404,2.0404,2.04024,2.04024,18445723.0
2006-05-03 22:30:00,2.04036,2.04039,2.04026,2.0403,9134789.0
2006-05-03 22:31:00,2.04025,2.04025,2.03985,2.03985,3182768.0
2006-05-03 22:32:00,2.03989,2.03989,2.03974,2.03974,224866.0
2006-05-03 22:33:00,2.03995,2.04015,2.03995,2.04015,5041267.0
2006-05-03 22:34:00,2.04028,2.04045,2.0402,2.04024,3906396.0
2006-05-03 22:35:00,2.04012,2.04039,2.04012,2.04039,4003284.0
2006-05-03 22:36:00,2.04049,2.04087,2.04049,2.04087,12839046.0
2006-05-03 22:37:00,2.04094,2.04106,2.04087,2.04104,4865640.0
2006-05-03 22:38:00,2.04106,2.04106,2.04082,2.04087,740822.0
2006-05-03 22:39:00,2.04081,2.04081,2.0408,2.0408,10222337.0
2006-05-03 22:40:00,2.04074,2.04074,2.04017,2.04017,3576170.0
2006-05-03 22:41:00,2.04011,2.04015,2.04002,2.04013,14892981.0
2006-05-03 22:42:00,2.04007,2.04018,2.04007,2.04012,5525275.0
2006-05-03 22:43:00,2.04005,2.04011,2.03996,2.03996,11642522.0
2006-05-03 22:44:00,2.04001,2.04014,2.04001,2.04006,10220527.0
2006-05-03 22:45:00,2.0402,2.04045,2.04016,2.04045,3486155.0
2006-05-03 22:46:00,2.04032,2.04032,2.04026,2.04026,8999895.0
2006-05-03 22:47:00,2.04029,2.04049,2.04015,2.04049,2893101.0
2006-05-03 22:48:00,2.04055,2.04066,2.04054,2.0406,3454381.0
2006-05-03 22:49:00,2.04064,2.04068,2.04062,2.04068,3784553.0
2006-05-03 22:50:00,2.04051,2.04051,2.04014,2.04014,1251923.0
2006-05-03 22:51:00,2.04003,2.04003,2.03988,2.03992,3142559.0
2006-05-03 22:52:00,2.0399,2.04006,2.0399,2.04006,2677489.0
2006-05-03 22:53:00,2.04013,2.0402,2.04005,2.04018,2399383.0
2006-05-03 22:54:00,2.04027,2.04034,2.04013,2.04028,3576581.0
2006-05-03 22:55:00,2.04046,2.04059,2.04046,2.04059,872708.0
2006-05-03 22:56:00,2.04054,2.04058,2.04046,2.04046,10816672.0
2006-05-03 22:57:00,2.04068,2.04085,2.04062,2.04062,12722447.0
2006-05-03 22:58:00,2.04074,2.04101,2.04074,2.04099,5582090.0
2006-05-03 22:59:00,2.04098,2.04124,2.04098,2.04124,4267512.0
2006-05-03 23:31:00,2.04128,2.04153,2.04124,2.04153,11622878.0
2006-05-03 23:32:00,2.04149,2.04149,2.04123,2.04124,4758536.0
2006-05-03 23:35:00,2.04126,2.04148,2.04126,2.04148,3960558.0
2006-05-03 23:37:00,2.04152,2.04152,2.0414,2.04149,6636267.0
2006-05-03 23:38:00,2.04139,2.04139,2.04125,2.04125,6540109.0
2006-05-03 23:39:00,2.04136,2.04149,2.04136,2.04148,1012562.0
2006-05-03 23:42:00,2.04156,2.04181,2.04152,2.04181,3949082.0
2006-05-03 23:44:00,2.04182,2.04182,2.04173,2.04173,12122595.0
2006-05-03 23:45:00,2.04168,2.04168,2.04125,2.04125,5018913.0
2006-05-03 23:46:00,2.04119,2.0412,2.04085,2.04085,1448238.0
2006-05-03 23:47:00,2.04089,2.0409,2.04074,2.0409,4829563.0
2006-05-03 23:48:00,2.04085,2.0409,2.0408,2.0408,7490893.0
2006-05-03 23:52:00,2.04078,2.04078,2.04063,2.04071,19822102.0
2006-05-03 23:54:00,2.04075,2.04077,2.04075,2.04077,701322.0
2006-05-03 23:55:00,2.04109,2.04156,2.04109,2.04149,7090851.0
2006-05-03 23:57:00,2.04145,2.04145,2.04123,2.04123,69259.0
2006-05-04 00:00:00,2.04126,2.04126,2.04082,2.04121,746178.0
2006-05-04 00:01:00,2.04122,2.04129,2.0412,2.0412,1668409.0
2006-05-04 00:06:00,2.0412,2.04125,2.04104,2.04125,2948349.0
2006-05-04 00:07:00,2.04127,2.04152,2.04123,2.04152,5912323.0
2006-05-04 00:08:00,2.04155,2.04155,2.04112,2.04127,5764340.0
2006-05-04 00:09:00,2.04123,2.04124,2.04107,2.04107,995209.0
2006-05-04 00:10:00,2.04127,2.04133,2.04127,2.04133,365165.0
2006-05-04 00:13:00,2.04137,2.04142,2.04137,2.04142,9272448.0
2006-05-04 00:15:00,2.04166,2.04166,2.04139,2.0414,12054321.0
2006-05-04 00:16:00,2.04139,2.04139,2.0413,2.0413,337289.0
2006-05-04 00:17:00,2.04122,2.04122,2.04109,2.04109,20798759.0
2006-05-04 00:18:00,2.04116,2.04127,2.04116,2.04127,2458604.0
2006-05-04 00:22:00,2.04119,2.04119,2.04113,2.04113,1928317.0
2006-05-04 00:26:00,2.04113,2.0414,2.04113,2.0414,229714.0
2006-05-04 00:27:00,2.04123,2.04136,2.0411,2.04114,1145141.0
2006-05-04 00:28:00,2.04106,2.04106,2.04055,2.04077,10106361.0
2006-05-04 00:29:00,2.04103,2.04103,2.04102,2.04102,1263705.0
2006-05-04 00:30:00,2.04104,2.04129,2.041,2.04129,3125212.0
2006-05-04 00:31:00,2.04139,2.04139,2.04102,2.04115,22445211.0
2006-05-04 00:32:00,2.0411,2.0411,2.04082,2.04082,549977.0
2006-05-04 00:33:00,2.04065,2.04065,2.04019,2.0402,1311563.0
2006-05-04 00:34:00,2.04015,2.04024,2.04005,2.04005,16703662.0
2006-05-04 00:36:00,2.04011,2.04011,2.04008,2.04008,972752.0
2006-05-04 00:37:00,2.04005,2.04009,2.04005,2.04009,11229475.0
2006-05-04 00:39:00,2.03988,2.03996,2.03983,2.03983,393916.0
2006-05-04 00:40:00,2.03991,2.03999,2.03953,2.03995,20472258.0
2006-05-04 00:41:00,2.03988,2.03988,2.03983,2.03983,533955.0
2006-05-04 00:44:00,2.03954,2.03954,2.03941,2.03941,342854.0
2006-05-04 00:45:00,2.03947,2.03953,2.03947,2.03953,1132722.0
2006-05-04 00:47:00,2.03968,2.03988,2.03968,2.03988,174949.0
2006-05-04 00:48:00,2.03991,2.03996,2.03965,2.03965,2077248.0
2006-05-04 00:49:00,2.03987,2.04002,2.03979,2.04002,1998859.0
2006-05-04 00:50:00,2.03995,2.03997,2.03977,2.03991,5337539.0
2006-05-04 00:51:00,2.03976,2.04007,2.03971,2.04007,9020816.0
2006-05-04 00:52:00,2.04002,2.04015,2.04002,2.04015,4512568.0
2006-05-04 00:53:00,2.0401,2.04068,2.0401,2.04068,6685266.0
2006-05-04 00:54:00,2.04046,2.04046,2.04045,2.04045,1410579.0
2006-05-04 00:57:00,2.04035,2.04049,2.04035,2.04049,2165342.0
2006-05-04 00:58:00,2.0405,2.04056,2.04041,2.04056,2482680.0
2006-05-04 00:59:00,2.04054,2.04054,2.04043,2.04043,2258992.0
2006-05-04 01:00:00,2.04035,2.04035,2.04004,2.04004,6214446.0
2006-05-04 01:01:00,2.03993,2.03993,2.03959,2.0396,3808689.0
2006-05-04 01:02:00,2.03958,2.04002,2.03951,2.04002,10078673.0
2006-05-04 01:03:00,2.04004,2.04034,2.04,2.04034,1162951.0
2006-05-04 01:04:00,2.04028,2.04028,2.04018,2.0402,185706.0
2006-05-04 01:05:00,2.04013,2.04013,2.04011,2.04011,745972.0
2006-05-04 01:06:00,2.04007,2.04007,2.03973,2.03973,3303582.0
2006-05-04 01:07:00,2.03965,2.03968,2.03952,2.03968,6700612.0
2006-05-04 01:08:00,2.03983,2.03993,2.03983,2.03993,1658700.0
2006-05-04 01:09:00,2.04004,2.04022,2.04004,2.04014,6848754.0
2006-05-04 01:10:00,2.04013,2.04025,2.0401,2.04025,3347949.0
2006-05-04 01:11:00,2.04028,2.04038,2.04028,2.04037,2554887.0
2006-05-04 01:12:00,2.04026,2.04026,2.0399,2.04011,3047602.0
2006-05-04 01:13:00,2.04014,2.04017,2.03994,2.03994,3464562.0
2006-05-04 01:14:00,2.04006,2.04007,2.03987,2.04006,7248828.0
2006-05-04 01:15:00,2.04016,2.04034,2.04011,2.04034,1539142.0
2006-05-04 01:16:00,2.04033,2.04058,2.04029,2.04058,4164781.0
2006-05-04 01:17:00,2.04051,2.04051,2.04033,2.04039,8646217.0
2006-05-04 01:18:00,2.04031,2.04054,2.04031,2.04054,790012.0
2006-05-04 01:19:00,2.04047,2.04047,2.04019,2.04019,2227191.0
2006-05-04 01:20:00,2.04005,2.04018,2.04005,2.04018,5645754.0
2006-05-04 01:21:00,2.04027,2.04047,2.04027,2.04047,2999413.0
2006-05-04 01:22:00,2.04047,2.04066,2.04047,2.04066,6391847.0
2006-05-04 01:24:00,2.04061,2.04075,2.04059,2.04075,9936253.0
2006-05-04 01:25:00,2.04075,2.04075,2.04051,2.04055,4857223.0
2006-05-04 01:26:00,2.04056,2.04061,2.04052,2.04054,1088198.0
2006-05-04 01:27:00,2.04059,2.04059,2.04039,2.04057,1960407.0
2006-05-04 01:28:00,2.04052,2.04052,2.04032,2.04032,3283386.0
2006-05-04 01:29:00,2.04028,2.04028,2.04016,2.04017,524172.0
2006-05-04 01:30:00,2.04021,2.04041,2.04021,2.04041,1913759.0
2006-05-04 01:31:00,2.04046,2.0405,2.04041,2.04041,929935.0
2006-05-04 01:32:00,2.04022,2.04022,2.03972,2.03978,13927996.0
2006-05-04 01:33:00,2.03976,2.04019,2.03976,2.03989,12372402.0
2006-05-04 01:34:00,2.03996,2.04005,2.03996,2.04005,3683897.0
2006-05-04 01:35:00,2.04016,2.04024,2.04016,2.04022,6658090.0
2006-05-04 01:36:00,2.04023,2.04023,2.03994,2.04,15791436.0
2006-05-04 01:37:00,2.04,2.04,2.03982,2.03995,880019.0
2006-05-04 01:38:00,2.03991,2.03997,2.03991,2.03997,152071.0
2006-05-04 01:39:00,2.03997,2.03997,2.03988,2.03988,1316132.0
2006-05-04 01:40:00,2.03987,2.03987,2.03968,2.03968,7306763.0
2006-05-04 01:41:00,2.03967,2.03967,2.03939,2.03939,4039278.0
2006-05-04 01:42:00,2.03938,2.03961,2.03935,2.03961,11904444.0
2006-05-04 01:43:00,2.03944,2.03955,2.03937,2.03937,8249819.0
2006-05-04 01:44:00,2.03927,2.03927,2.03909,2.03921,1100898.0
2006-05-04 01:45:00,2.03913,2.03971,2.03913,2.03971,1939347.0
2006-05-04 01:46:00,2.03975,2.04002,2.03975,2.04002,13608580.0
2006-05-04 01:48:00,2.04002,2.04002,2.03967,2.03995,9032639.0
2006-05-04 01:49:00,2.04003,2.04014,2.03999,2.03999,4906985.0
2006-05-04 01:51:00,2.03984,2.04004,2.03984,2.03993,2147524.0
2006-05-04 01:52:00,2.03983,2.04027,2.03983,2.04027,6000078.0
2006-05-04 01:54:00,2.04048,2.04054,2.04047,2.04054,2149163.0
2006-05-04 01:55:00,2.04053,2.04058,2.0405,2.0405,7412733.0
2006-05-04 01:57:00,2.04051,2.04051,2.04043,2.04047,424636.0
2006-05-04 01:59:00,2.04051,2.04067,2.04051,2.04062,15413541.0
2006-05-04 02:00:00,2.04059,2.04059,2.04037,2.04037,14142161.0
2006-05-04 02:03:00,2.04027,2.04027,2.04016,2.04016,1464038.0
2006-05-04 02:04:00,2.04003,2.04003,2.03965,2.03965,7793034.0
2006-05-04 02:05:00,2.03949,2.03949,2.03931,2.03944,2191680.0
2006-05-04 02:06:00,2.03939,2.03943,2.03927,2.03936,3135407.0
2006-05-04 02:07:00,2.03927,2.03929,2.03891,2.03891,6193951.0
2006-05-04 02:08:00,2.03904,2.03904,2.03874,2.03874,2172508.0
2006-05-04 02:09:00,2.03875,2.03875,2.0385,2.03867,7387783.0
2006-05-04 02:10:00,2.03868,2.03886,2.03868,2.03886,5179970.0
2006-05-04 02:11:00,2.03886,2.03899,2.03864,2.03899,8400891.0
2006-05-04 02:12:00,2.03903,2.03903,2.03903,2.03903,1668766.0
2006-05-04 02:13:00,2.03904,2.0394,2.03888,2.0394,13210743.0
2006-05-04 02:14:00,2.03956,2.03971,2.03929,2.03929,1923383.0
2006-05-04 02:15:00,2.03947,2.0396,2.03943,2.03946,1149283.0
2006-05-04 02:16:00,2.03936,2.03936,2.03896,2.03896,8034496.0
2006-05-04 02:17:00,2.03912,2.03912,2.03892,2.03897,14389075.0
2006-05-04 02:18:00,2.03894,2.03894,2.03894,2.03894,2980119.0
2006-05-04 02:19:00,2.03874,2.03896,2.03874,2.03896,6567636.0
2006-05-04 02:20:00,2.03901,2.03906,2.03901,2.03906,10863585.0
2006-05-04 02:22:00,2.03921,2.03921,2.03889,2.039,973904.0
2006-05-04 02:23:00,2.03899,2.03905,2.03893,2.03905,15854854.0
2006-05-04 02:24:00,2.03893,2.03893,2.03882,2.03885,3194576.0
2006-05-04 02:26:00,2.03884,2.03921,2.03884,2.03909,11397673.0
2006-05-04 02:27:00,2.03919,2.03927,2.03906,2.03927,14021749.0
2006-05-04 02:28:00,2.0393,2.0393,2.03915,2.03915,891938.0
2006-05-04 02:30:00,2.03914,2.03914,2.03905,2.03905,1615467.0
2006-05-04 02:31:00,2.03901,2.03903,2.039,2.03903,3477426.0
2006-05-04 02:32:00,2.03897,2.03912,2.03873,2.03912,2063151.0
2006-05-04 02:39:00,2.03912,2.03927,2.03905,2.03922,9953001.0
2006-05-04 02:48:00,2.03939,2.03939,2.03898,2.03898,2684833.0
2006-05-04 02:49:00,2.03899,2.039,2.0388,2.03884,3614717.0
2006-05-04 02:50:00,2.03876,2.03888,2.03876,2.0388,6336158.0
2006-05-04 02:53:00,2.03884,2.03889,2.03882,2.03889,3201766.0
2006-05-04 02:57:00,2.03894,2.03903,2.03885,2.03903,716453.0
2006-05-04 02:58:00,2.03911,2.03919,2.03911,2.03918,3691306.0
2006-05-04 03:01:00,2.03918,2.03918,2.03898,2.03903,2272475.0
2006-05-04 03:02:00,2.03896,2.03896,2.03833,2.03833,2040273.0
2006-05-04 03:03:00,2.03814,2.03814,2.03757,2.03757,8387228.0
2006-05-04 03:04:00,2.03748,2.03762,2.03746,2.03751,5919357.0
2006-05-04 03:05:00,2.03739,2.03739,2.03724,2.03724,1334007.0
2006-05-04 03:06:00,2.03732,2.03732,2.03716,2.03716,6169497.0
2006-05-04 03:07:00,2.03735,2.03755,2.03735,2.03755,4178302.0
2006-05-04 03:08:00,2.03763,2.03763,2.03739,2.03746,7353712.0
2006-05-04 03:09:00,2.0376,2.03774,2.03757,2.03774,5234421.0
2006-05-04 03:10:00,2.03791,2.03819,2.03791,2.03819,2211371.0
2006-05-04 03:12:00,2.03827,2.03827,2.03825,2.03825,185544.0
2006-05-04 03:13:00,2.03822,2.03829,2.03822,2.03825,1948308.0
2006-05-04 03:14:00,2.03815,2.03815,2.03799,2.03799,1155485.0
2006-05-04 03:16:00,2.03794,2.038,2.03794,2.038,122910.0
2006-05-04 03:19:00,2.03819,2.03839,2.03783,2.03839,21531613.0
2006-05-04 03:20:00,2.03847,2.03878,2.03847,2.03877,417418.0
2006-05-04 03:21:00,2.03896,2.03896,2.03885,2.03896,13560942.0
2006-05-04 03:23:00,2.03893,2.03893,2.0388,2.0388,1002114.0
2006-05-04 03:24:00,2.03876,2.03888,2.03876,2.03888,1121185.0
2006-05-04 03:26:00,2.03899,2.03907,2.03899,2.03907,124957.0
2006-05-04 03:27:00,2.0391,2.03913,2.039,2.03913,574030.0
2006-05-04 03:28:00,2.03914,2.03914,2.03898,2.03904,21006282.0
2006-05-04 03:31:00,2.03897,2.03903,2.0387,2.03902,9621440.0
2006-05-04 03:32:00,2.03907,2.03912,2.03889,2.03889,1161753.0
2006-05-04 03:33:00,2.03905,2.03911,2.03904,2.03909,251906.0
2006-05-04 03:34:00,2.03923,2.03928,2.03914,2.03914,2780432.0
2006-05-04 03:35:00,2.03925,2.03929,2.03922,2.03927,3197879.0
2006-05-04 03:36:00,2.03923,2.03935,2.03923,2.03935,5367309.0
2006-05-04 03:38:00,2.03935,2.03961,2.03935,2.03952,2266732.0
2006-05-04 03:39:00,2.03955,2.03955,2.03926,2.03926,4595728.0
2006-05-04 03:40:00,2.03925,2.03925,2.03907,2.03913,2435917.0
2006-05-04 03:42:00,2.03914,2.03931,2.03914,2.03922,19354886.0
2006-05-04 03:43:00,2.03921,2.03921,2.03909,2.03909,347756.0
2006-05-04 03:45:00,2.03911,2.03925,2.03911,2.03925,464119.0
2006-05-04 03:46:00,2.03925,2.03925,2.0391,2.0391,6438051.0
2006-05-04 03:48:00,2.03902,2.03902,2.03883,2.03883,332014.0
2006-05-04 03:51:00,2.03883,2.03893,2.03883,2.03893,623788.0
2006-05-04 03:53:00,2.03905,2.0391,2.03894,2.03901,2780414.0
2006-05-04 03:54:00,2.03898,2.03898,2.03883,2.03883,12413872.0
2006-05-04 03:55:00,2.03893,2.03915,2.03893,2.03915,889465.0
2006-05-04 03:57:00,2.03927,2.03935,2.03921,2.03935,13610288.0
2006-05-04 04:04:00,2.03942,2.03976,2.03942,2.03976,7687393.0
2006-05-04 04:05:00,2.0398,2.04004,2.03973,2.04004,4857317.0
2006-05-04 04:06:00,2.04014,2.04014,2.03994,2.04007,4875512.0
2006-05-04 04:08:00,2.04008,2.04016,2.03978,2.04016,4591667.0
2006-05-04 04:09:00,2.04028,2.04074,2.04028,2.04064,1287846.0
2006-05-04 04:10:00,2.04081,2.04092,2.04081,2.04092,2762493.0
2006-05-04 04:11:00,2.04082,2.04082,2.04055,2.0406,7065548.0
2006-05-04 04:12:00,2.04072,2.04099,2.04072,2.04099,4459242.0
2006-05-04 04:13:00,2.04079,2.04079,2.0405,2.0405,1370270.0
2006-05-04 04:14:00,2.04057,2.0408,2.04055,2.04055,5373571.0
2006-05-04 04:21:00,2.04039,2.04041,2.04028,2.04028,6013342.0
2006-05-04 04:23:00,2.04032,2.04036,2.04031,2.04032,4267348.0
2006-05-04 04:24:00,2.04035,2.04054,2.04035,2.04054,4020054.0
2006-05-04 04:25:00,2.04066,2.04066,2.04061,2.04061,197612.0
2006-05-04 04:26:00,2.04106,2.0411,2.04106,2.0411,1644639.0
2006-05-04 04:27:00,2.04106,2.04106,2.04085,2.04085,4605630.0
2006-05-04 04:29:00,2.04084,2.04096,2.04076,2.04096,18712058.0
2006-05-04 04:31:00,2.04093,2.04093,2.04077,2.04085,3786416.0
2006-05-04 04:33:00,2.04078,2.04095,2.04078,2.04095,4406908.0
2006-05-04 04:34:00,2.04096,2.041,2.04089,2.041,1648634.0
2006-05-04 04:35:00,2.04094,2.04094,2.0409,2.04092,2875050.0
2006-05-04 04:37:00,2.04094,2.04094,2.04084,2.04084,2808258.0
2006-05-04 04:39:00,2.04073,2.04081,2.0407,2.04073,9219308.0
2006-05-04 04:49:00,2.04072,2.04072,2.04041,2.04065,11053590.0
2006-05-04 04:51:00,2.04069,2.04069,2.04065,2.04068,1952762.0
2006-05-04 04:52:00,2.0408,2.0408,2.04036,2.04068,5366186.0
2006-05-04 04:53:00,2.04063,2.04063,2.04048,2.04048,907821.0
2006-05-04 04:54:00,2.04047,2.04047,2.04047,2.04047,773872.0
2006-05-04 04:58:00,2.04044,2.04044,2.04031,2.04031,8398632.0
2006-05-04 05:01:00,2.04043,2.04048,2.04039,2.04039,5612399.0
2006-05-04 05:05:00,2.04033,2.04069,2.0402,2.04069,3483908.0
2006-05-04 05:06:00,2.04067,2.04097,2.04062,2.04097,25643495.0
2006-05-04 05:07:00,2.04091,2.04091,2.04063,2.04063,2675883.0
2006-05-04 05:08:00,2.04061,2.04061,2.04035,2.04035,3213579.0
2006-05-04 05:12:00,2.04048,2.04083,2.04031,2.04083,1803823.0
2006-05-04 05:15:00,2.04067,2.04075,2.04067,2.0407,10847513.0
2006-05-04 05:16:00,2.04058,2.04058,2.0401,2.0401,12127629.0
2006-05-04 05:17:00,2.04016,2.04026,2.04002,2.04002,5159468.0
2006-05-04 05:19:00,2.04008,2.04008,2.03996,2.04008,3671632.0
2006-05-04 05:20:00,2.0401,2.04017,2.0401,2.04017,3125812.0
2006-05-04 05:21:00,2.04018,2.04018,2.03997,2.03997,773705.0
2006-05-04 05:22:00,2.03987,2.03988,2.03968,2.03976,5222399.0
2006-05-04 05:23:00,2.03969,2.03969,2.03937,2.03941,14004194.0
2006-05-04 05:24:00,2.03941,2.0395,2.03932,2.03932,3815924.0
2006-05-04 05:25:00,2.03942,2.0396,2.03926,2.0396,4165045.0
2006-05-04 05:26:00,2.03957,2.03974,2.03957,2.03974,24716110.0
2006-05-04 05:28:00,2.03966,2.03966,2.0394,2.03961,3519980.0
2006-05-04 05:29:00,2.03965,2.03965,2.03965,2.03965,1214578.0
2006-05-04 05:30:00,2.03938,2.03945,2.03898,2.03898,14912367.0
2006-05-04 05:31:00,2.03896,2.03897,2.03896,2.03897,264854.0
2006-05-04 05:32:00,2.039,2.039,2.03881,2.03881,1081487.0
2006-05-04 05:33:00,2.03886,2.03896,2.03885,2.03896,6566127.0
2006-05-04 05:34:00,2.03889,2.03897,2.03877,2.03897,3972770.0
2006-05-04 05:35:00,2.03898,2.03918,2.03898,2.03918,153805.0
2006-05-04 05:36:00,2.03912,2.03912,2.0387,2.03877,1049094.0
2006-05-04 05:38:00,2.03881,2.03882,2.03857,2.03882,2462322.0
2006-05-04 05:39:00,2.03874,2.03874,2.03865,2.03865,2528012.0
2006-05-04 05:40:00,2.03866,2.03875,2.03864,2.03875,4397842.0
2006-05-04 05:41:00,2.03881,2.03903,2.03868,2.03903,3877311.0
2006-05-04 05:42:00,2.0389,2.0389,2.03865,2.03882,4411051.0
2006-05-04 05:43:00,2.03889,2.03914,2.03889,2.03914,2117623.0
2006-05-04 05:44:00,2.03922,2.03957,2.03917,2.03927,7563737.0
2006-05-04 05:45:00,2.03918,2.03918,2.03886,2.03892,10284531.0
2006-05-04 05:46:00,2.03887,2.03887,2.03866,2.03866,1069365.0
2006-05-04 05:47:00,2.0387,2.0387,2.03825,2.03825,3466454.0
2006-05-04 05:48:00,2.03813,2.03824,2.03779,2.03817,12328083.0
2006-05-04 05:49:00,2.03802,2.03822,2.03789,2.03822,6206196.0
2006-05-04 05:50:00,2.03819,2.03826,2.03805,2.03826,8526124.0
2006-05-04 05:51:00,2.0382,2.0386,2.0382,2.0386,705009.0
2006-05-04 05:52:00,2.03851,2.03876,2.03851,2.03876,1217936.0
2006-05-04 05:53:00,2.03873,2.03919,2.03873,2.03914,582132.0
2006-05-04 05:54:00,2.03909,2.03909,2.03884,2.03887,11287808.0
2006-05-04 05:55:00,2.03896,2.03914,2.03882,2.03882,784523.0
2006-05-04 05:56:00,2.03868,2.0388,2.03855,2.03859,4230915.0
2006-05-04 05:57:00,2.03855,2.03855,2.03829,2.03842,4624384.0
2006-05-04 05:59:00,2.03853,2.03864,2.03853,2.03853,5292537.0
2006-05-04 06:00:00,2.03839,2.03844,2.03833,2.03833,4414584.0
2006-05-04 06:02:00,2.03851,2.03856,2.03843,2.03843,2102338.0
2006-05-04 06:03:00,2.03845,2.03845,2.03833,2.03833,1779760.0
2006-05-04 06:04:00,2.0384,2.03861,2.03835,2.03861,3826653.0
2006-05-04 06:06:00,2.0385,2.03867,2.0385,2.03867,1337285.0
2006-05-04 06:07:00,2.03883,2.03883,2.03845,2.03866,3673170.0
2006-05-04 06:08:00,2.03868,2.0388,2.03857,2.0388,2805439.0
2006-05-04 06:09:00,2.03874,2.03877,2.03864,2.03864,19838984.0
2006-05-04 06:10:00,2.03865,2.03876,2.03865,2.03876,2824222.0
2006-05-04 06:11:00,2.03868,2.03936,2.03844,2.03936,5043509.0
2006-05-04 06:16:00,2.0393,2.0393,2.03915,2.03918,1969531.0
2006-05-04 06:17:00,2.03921,2.03949,2.03921,2.03949,3312694.0
2006-05-04 06:21:00,2.03956,2.0399,2.03956,2.03965,661389.0
2006-05-04 06:24:00,2.03982,2.0399,2.03975,2.03975,1244136.0
2006-05-04 06:25:00,2.03966,2.03968,2.0396,2.03962,4645509.0
2006-05-04 06:27:00,2.03955,2.03955,2.03934,2.03936,8071622.0
2006-05-04 06:28:00,2.03928,2.03928,2.03906,2.03906,1205956.0
2006-05-04 06:29:00,2.03897,2.03897,2.03861,2.0387,14400152.0
2006-05-04 06:30:00,2.03867,2.03867,2.03853,2.03855,2465232.0
2006-05-04 06:31:00,2.03845,2.03862,2.03829,2.03855,7468377.0
2006-05-04 06:33:00,2.03848,2.03891,2.03848,2.03891,3577840.0
2006-05-04 06:34:00,2.03898,2.03904,2.03887,2.03903,6564643.0
2006-05-04 06:35:00,2.03906,2.03941,2.03906,2.03936,9881234.0
2006-05-04 06:36:00,2.0393,2.0393,2.03913,2.03916,5157930.0
2006-05-04 06:38:00,2.03932,2.03943,2.03917,2.03941,647785.0
2006-05-04 06:39:00,2.03936,2.03945,2.03922,2.03922,2004546.0
2006-05-04 06:40:00,2.03934,2.03935,2.03932,2.03934,1392440.0
2006-05-04 06:41:00,2.03932,2.03968,2.03932,2.03968,1540515.0
2006-05-04 06:42:00,2.03971,2.03973,2.03966,2.03967,6776895.0
2006-05-04 06:43:00,2.03963,2.03981,2.03955,2.03981,1719106.0
2006-05-04 06:44:00,2.0397,2.03991,2.03969,2.03969,2720968.0
2006-05-04 06:45:00,2.03973,2.03983,2.03964,2.03983,1521654.0
2006-05-04 06:46:00,2.03979,2.03979,2.03968,2.03973,3705417.0
2006-05-04 06:47:00,2.03978,2.03981,2.03969,2.03972,2152088.0
2006-05-04 06:48:00,2.03971,2.03971,2.03957,2.03962,7395142.0
2006-05-04 06:50:00,2.03956,2.03966,2.03946,2.03955,2499764.0
2006-05-04 06:51:00,2.03949,2.03949,2.03931,2.03942,7356246.0
2006-05-04 06:53:00,2.03934,2.03974,2.03934,2.03974,7411833.0
2006-05-04 06:54:00,2.03988,2.03988,2.03968,2.03968,11503631.0
2006-05-04 06:55:00,2.03975,2.03981,2.03969,2.03972,3835483.0
2006-05-04 06:56:00,2.03983,2.03983,2.03973,2.03973,1305497.0
2006-05-04 06:59:00,2.03974,2.03986,2.03972,2.03986,7625772.0
2006-05-04 07:00:00,2.03971,2.03977,2.0395,2.03976,3778825.0
2006-05-04 07:01:00,2.0398,2.04009,2.03978,2.04009,4783090.0
2006-05-04 07:02:00,2.04009,2.04009,2.0399,2.0399,606963.0
2006-05-04 07:03:00,2.03998,2.04003,2.03977,2.03977,828870.0
2006-05-04 07:04:00,2.0399,2.0402,2.0399,2.04008,7895082.0
2006-05-04 07:06:00,2.0401,2.0401,2.03971,2.03992,5031455.0
2006-05-04 07:07:00,2.03994,2.04022,2.03993,2.04022,19509090.0
2006-05-04 07:08:00,2.0404,2.04054,2.0404,2.04046,5027256.0
2006-05-04 07:09:00,2.04028,2.04028,2.0402,2.0402,886870.0
2006-05-04 07:10:00,2.04019,2.04028,2.04019,2.04028,6489394.0
2006-05-04 07:11:00,2.04018,2.04028,2.04017,2.04022,9943715.0
2006-05-04 07:12:00,2.04018,2.0402,2.03996,2.03996,5158110.0
2006-05-04 07:13:00,2.03983,2.04006,2.0398,2.04006,19168069.0
2006-05-04 07:14:00,2.04005,2.0401,2.04002,2.04002,4043080.0
2006-05-04 07:15:00,2.03987,2.04011,2.03985,2.04011,6721631.0
2006-05-04 07:18:00,2.0402,2.0404,2.0402,2.0404,4354875.0
2006-05-04 07:20:00,2.04029,2.04029,2.03986,2.0401,13677874.0
2006-05-04 07:21:00,2.04017,2.04023,2.04013,2.04023,7182888.0
2006-05-04 07:22:00,2.04022,2.04022,2.04001,2.04002,3154248.0
2006-05-04 07:23:00,2.04,2.04003,2.03988,2.04003,831400.0
2006-05-04 07:24:00,2.04004,2.04012,2.03996,2.04009,2955024.0
2006-05-04 07:25:00,2.04011,2.04022,2.04002,2.04021,4979962.0
2006-05-04 07:26:00,2.04027,2.04034,2.04017,2.04028,3096022.0
2006-05-04 07:27:00,2.04032,2.04048,2.04031,2.04037,1280620.0
2006-05-04 07:28:00,2.04033,2.04039,2.04023,2.04023,1930445.0
2006-05-04 07:29:00,2.04028,2.04032,2.04027,2.04031,7952179.0
2006-05-04 07:30:00,2.04021,2.04021,2.04002,2.04002,1306110.0
2006-05-04 07:31:00,2.04012,2.04022,2.0401,2.0401,18380322.0
2006-05-04 07:32:00,2.04019,2.04031,2.04014,2.04021,6995022.0
2006-05-04 07:33:00,2.04026,2.04026,2.04005,2.04016,16723851.0
2006-05-04 07:35:00,2.04017,2.04017,2.04002,2.04014,3219928.0
2006-05-04 07:36:00,2.04018,2.0402,2.0401,2.0401,4524653.0
2006-05-04 07:37:00,2.04013,2.04013,2.03993,2.03998,14881164.0
2006-05-04 07:38:00,2.0399,2.03997,2.03985,2.03992,2877756.0
2006-05-04 07:39:00,2.03992,2.04002,2.03989,2.03989,9762197.0
2006-05-04 07:40:00,2.04003,2.04008,2.03991,2.03999,13766760.0
2006-05-04 07:41:00,2.04003,2.04021,2.04003,2.04021,6314527.0
2006-05-04 07:42:00,2.04022,2.04022,2.03993,2.03993,2517919.0
2006-05-04 07:43:00,2.04,2.04005,2.03972,2.03992,8361316.0
2006-05-04 07:46:00,2.0399,2.03992,2.03981,2.03981,1772023.0
2006-05-04 07:50:00,2.03976,2.03977,2.03959,2.03977,5551622.0
2006-05-04 07:52:00,2.03938,2.03988,2.03938,2.03968,4765493.0
2006-05-04 07:53:00,2.03965,2.03976,2.03934,2.03972,10737796.0
2006-05-04 07:54:00,2.0396,2.03975,2.0396,2.03975,8765130.0
2006-05-04 07:55:00,2.03981,2.03998,2.03966,2.03998,2260479.0
2006-05-04 07:56:00,2.03995,2.04022,2.03994,2.04018,1917363.0
2006-05-04 07:57:00,2.04016,2.04016,2.03996,2.04014,2837244.0
2006-05-04 07:58:00,2.04019,2.04043,2.04018,2.04042,8789711.0
2006-05-04 07:59:00,2.04052,2.04085,2.04044,2.04085,2164926.0
2006-05-04 08:00:00,2.04084,2.04127,2.04084,2.04113,20517696.0
2006-05-04 08:01:00,2.04124,2.04124,2.04096,2.04096,3737254.0
2006-05-04 08:02:00,2.04074,2.04094,2.04074,2.04088,9323361.0
2006-05-04 08:03:00,2.04072,2.04072,2.04046,2.04046,6735268.0
2006-05-04 08:04:00,2.04056,2.0412,2.04052,2.0412,1729585.0
2006-05-04 08:05:00,2.04119,2.04119,2.04069,2.04087,1700714.0
2006-05-04 08:06:00,2.04091,2.04103,2.04091,2.04101,4868445.0
2006-05-04 08:07:00,2.04078,2.04078,2.04014,2.0402,2382292.0
2006-05-04 08:08:00,2.04012,2.04012,2.03959,2.0396,17310919.0
2006-05-04 08:09:00,2.03951,2.03986,2.03951,2.03982,12740672.0
2006-05-04 08:10:00,2.03999,2.04025,2.03999,2.04025,20399882.0
2006-05-04 08:11:00,2.0402,2.0403,2.04,2.0403,6558075.0
2006-05-04 08:12:00,2.04015,2.04034,2.04004,2.04004,3834457.0
2006-05-04 08:13:00,2.04006,2.04006,2.03993,2.03995,5672325.0
2006-05-04 08:14:00,2.04003,2.04009,2.03992,2.03992,11264109.0
2006-05-04 08:15:00,2.03978,2.03978,2.03949,2.03958,1419139.0
2006-05-04 08:16:00,2.03954,2.03957,2.03949,2.03957,5193230.0
2006-05-04 08:17:00,2.03959,2.03964,2.03948,2.03948,12735683.0
2006-05-04 08:18:00,2.03963,2.03966,2.03959,2.0396,5958657.0
2006-05-04 08:19:00,2.03939,2.0395,2.03916,2.03916,2746716.0
2006-05-04 08:20:00,2.03891,2.03893,2.03874,2.03893,5603331.0
2006-05-04 08:21:00,2.03914,2.04004,2.03914,2.04004,4988992.0
2006-05-04 08:22:00,2.04,2.04022,2.03977,2.03977,1661432.0
2006-05-04 08:23:00,2.0395,2.0395,2.03915,2.03915,7136957.0
2006-05-04 08:24:00,2.03925,2.03934,2.03911,2.03933,5948475.0
2006-05-04 08:25:00,2.03935,2.03935,2.03886,2.03925,9165694.0
2006-05-04 08:26:00,2.03936,2.03967,2.03936,2.03951,841912.0
2006-05-04 08:27:00,2.03964,2.03964,2.03908,2.03908,3500966.0
2006-05-04 08:28:00,2.03921,2.03928,2.03896,2.03896,5550918.0
2006-05-04 08:29:00,2.0388,2.0388,2.03809,2.03809,10543334.0
2006-05-04 08:30:00,2.03795,2.03798,2.03781,2.03795,5188214.0
2006-05-04 08:31:00,2.03799,2.03838,2.03799,2.03838,6754448.0
2006-05-04 08:32:00,2.03844,2.03873,2.03842,2.03873,2927697.0
2006-05-04 08:33:00,2.03867,2.03867,2.03827,2.03827,9619055.0
2006-05-04 08:34:00,2.03819,2.03819,2.03746,2.03746,1552875.0
2006-05-04 08:35:00,2.03753,2.03753,2.03696,2.03696,2849168.0
2006-05-04 08:36:00,2.03684,2.03684,2.03631,2.03631,10978753.0
2006-05-04 08:37:00,2.03624,2.03624,2.03578,2.03582,272397.0
2006-05-04 08:38:00,2.03592,2.03624,2.03592,2.03624,2517047.0
2006-05-04 08:39:00,2.03618,2.03618,2.03559,2.03559,7476900.0
2006-05-04 08:40:00,2.03546,2.03608,2.03546,2.03608,3303937.0
2006-05-04 08:41:00,2.03625,2.03671,2.03625,2.03671,4795945.0
2006-05-04 08:42:00,2.03676,2.03724,2.03676,2.03724,8810421.0
2006-05-04 08:43:00,2.0371,2.0371,2.03671,2.03686,6608456.0
2006-05-04 08:44:00,2.03681,2.03681,2.03568,2.03568,6793765.0
2006-05-04 08:45:00,2.03588,2.03631,2.03583,2.03631,13163621.0
2006-05-04 08:46:00,2.03633,2.03643,2.0363,2.03643,3241625.0
2006-05-04 08:47:00,2.03639,2.03639,2.03605,2.03605,5199261.0
2006-05-04 08:48:00,2.03607,2.03632,2.03607,2.03631,8662227.0
2006-05-04 08:49:00,2.03613,2.03613,2.03587,2.03587,9959920.0
2006-05-04 08:50:00,2.03601,2.03609,2.03601,2.03601,6475643.0
2006-05-04 08:51:00,2.03589,2.03594,2.03586,2.03588,7703659.0
2006-05-04 08:52:00,2.0359,2.0359,2.03575,2.03588,5303145.0
2006-05-04 08:53:00,2.03598,2.03709,2.03598,2.03709,9503662.0
2006-05-04 08:54:00,2.03719,2.03832,2.03719,2.03832,964664.0
2006-05-04 08:55:00,2.03853,2.03913,2.03844,2.03913,7050801.0
2006-05-04 08:56:00,2.03915,2.03915,2.03891,2.03898,14107974.0
2006-05-04 08:57:00,2.03896,2.03916,2.03885,2.0391,3429522.0
2006-05-04 08:58:00,2.03907,2.03939,2.03907,2.03939,13385882.0
2006-05-04 08:59:00,2.03946,2.04024,2.03946,2.04013,3783106.0
2006-05-04 09:00:00,2.04023,2.04033,2.04011,2.04022,5194117.0
2006-05-04 09:01:00,2.0402,2.04037,2.04018,2.04037,7496196.0
2006-05-04 09:02:00,2.0404,2.0406,2.0402,2.0406,6566568.0
2006-05-04 09:03:00,2.04067,2.04122,2.04067,2.04122,5993600.0
2006-05-04 09:04:00,2.04133,2.04133,2.04036,2.04036,4631406.0
2006-05-04 09:05:00,2.04023,2.04023,2.03983,2.03983,4376400.0
2006-05-04 09:06:00,2.03977,2.0398,2.0396,2.0396,9612241.0
2006-05-04 09:07:00,2.03952,2.03978,2.03952,2.03978,2228080.0
2006-05-04 09:08:00,2.03986,2.04009,2.03986,2.03996,4496700.0
2006-05-04 09:09:00,2.04004,2.04017,2.04004,2.04017,2587070.0
2006-05-04 09:10:00,2.04013,2.04018,2.04006,2.04006,5224921.0
2006-05-04 09:11:00,2.04008,2.04023,2.04006,2.04018,5754288.0
2006-05-04 09:12:00,2.04032,2.04084,2.04032,2.04084,11562463.0
2006-05-04 09:13:00,2.04097,2.04141,2.04097,2.04127,892685.0
2006-05-04 09:14:00,2.04118,2.04118,2.04045,2.04045,2699114.0
2006-05-04 09:15:00,2.04045,2.04049,2.04001,2.0403,8495613.0
2006-05-04 09:16:00,2.04053,2.0408,2.04053,2.04066,1518657.0
2006-05-04 09:17:00,2.04086,2.04113,2.0408,2.04104,2585690.0
2006-05-04 09:18:00,2.04115,2.04157,2.04115,2.04157,4259137.0
2006-05-04 09:19:00,2.04158,2.04197,2.04156,2.04197,6078618.0
2006-05-04 09:20:00,2.04174,2.04174,2.04136,2.04136,6843577.0
2006-05-04 09:21:00,2.04126,2.04145,2.04123,2.04136,2121186.0
2006-05-04 09:22:00,2.0413,2.04145,2.04123,2.04123,6181355.0
2006-05-04 09:23:00,2.0413,2.04156,2.04126,2.04156,10474969.0
2006-05-04 09:24:00,2.04156,2.04156,2.041,2.04133,8663901.0
2006-05-04 09:25:00,2.04117,2.04117,2.04096,2.04096,10634939.0
2006-05-04 09:26:00,2.04089,2.04093,2.04062,2.04093,1762605.0
2006-05-04 09:27:00,2.04083,2.04098,2.04054,2.04098,5773380.0
2006-05-04 09:28:00,2.04105,2.0412,2.04093,2.04106,12848720.0
2006-05-04 09:29:00,2.04111,2.04139,2.04104,2.04139,19140578.0
2006-05-04 09:30:00,2.04138,2.04174,2.04133,2.04174,10463951.0
2006-05-04 09:31:00,2.04199,2.04252,2.04199,2.04252,12363732.0
2006-05-04 09:32:00,2.04253,2.04258,2.04229,2.04229,16893570.0
2006-05-04 09:33:00,2.04213,2.04219,2.04199,2.04199,1937905.0
2006-05-04 09:34:00,2.04196,2.04204,2.04182,2.04204,10481327.0
2006-05-04 09:35:00,2.04208,2.04229,2.04208,2.04229,1519294.0
2006-05-04 09:36:00,2.0423,2.0423,2.04184,2.04184,6108887.0
2006-05-04 09:37:00,2.04162,2.04162,2.04114,2.04159,10545264.0
2006-05-04 09:38:00,2.04173,2.04204,2.04169,2.04204,4144102.0
2006-05-04 09:39:00,2.04198,2.04204,2.04189,2.04204,3199908.0
2006-05-04 09:40:00,2.042,2.042,2.04162,2.04162,2102686.0
2006-05-04 09:41:00,2.0414,2.0416,2.04128,2.0416,4001107.0
2006-05-04 09:42:00,2.04171,2.04214,2.04171,2.04214,2246877.0
2006-05-04 09:43:00,2.04239,2.0433,2.04239,2.0433,8306934.0
2006-05-04 09:44:00,2.04339,2.04363,2.04339,2.04363,4633487.0
2006-05-04 09:45:00,2.04352,2.04374,2.0435,2.04361,4651699.0
2006-05-04 09:46:00,2.04356,2.04366,2.04337,2.04366,9715622.0
2006-05-04 09:47:00,2.04372,2.04412,2.04372,2.04404,1770879.0
2006-05-04 09:48:00,2.04391,2.04416,2.04388,2.04401,12920054.0
2006-05-04 09:49:00,2.04419,2.04419,2.04395,2.04395,13622914.0
2006-05-04 09:50:00,2.04404,2.04499,2.04404,2.04499,8176770.0
2006-05-04 09:51:00,2.04519,2.04587,2.04519,2.04587,1828318.0
2006-05-04 09:52:00,2.04583,2.04583,2.0456,2.0456,12340706.0
2006-05-04 09:53:00,2.04558,2.04558,2.04515,2.04524,3835621.0
2006-05-04 09:54:00,2.0452,2.0452,2.04506,2.04506,2453083.0
2006-05-04 09:55:00,2.04491,2.04511,2.04485,2.04511,916657.0
2006-05-04 09:56:00,2.04519,2.04519,2.045,2.04506,13308680.0
2006-05-04 09:57:00,2.04498,2.04498,2.04461,2.04461,16967572.0
2006-05-04 09:58:00,2.04459,2.04459,2.04436,2.04438,2551625.0
2006-05-04 09:59:00,2.04425,2.04425,2.04396,2.04407,1043534.0
2006-05-04 10:00:00,2.04405,2.04409,2.04398,2.04409,9362017.0
2006-05-04 10:01:00,2.04405,2.04436,2.04405,2.04436,11577409.0
2006-05-04 10:02:00,2.0445,2.04478,2.04446,2.04446,17178540.0
2006-05-04 10:03:00,2.04454,2.04462,2.04449,2.04461,3037485.0
2006-05-04 10:04:00,2.04478,2.04512,2.04478,2.04484,2477225.0
2006-05-04 10:05:00,2.04483,2.04501,2.04483,2.04501,5568106.0
2006-05-04 10:06:00,2.04512,2.04519,2.04489,2.04489,7298385.0
2006-05-04 10:07:00,2.0446,2.0446,2.04406,2.04436,11089810.0
2006-05-04 10:08:00,2.04442,2.04449,2.04419,2.04427,7929233.0
2006-05-04 10:09:00,2.04428,2.04444,2.04426,2.04426,12325045.0
2006-05-04 10:10:00,2.0442,2.04445,2.04408,2.04445,2051249.0
2006-05-04 10:11:00,2.04453,2.04462,2.04444,2.04444,2202957.0
2006-05-04 10:12:00,2.04444,2.04445,2.04429,2.0444,4926498.0
2006-05-04 10:13:00,2.04464,2.04521,2.04464,2.04521,13758723.0
2006-05-04 10:14:00,2.04524,2.04533,2.04518,2.04518,1194253.0
2006-05-04 10:15:00,2.04504,2.04504,2.04482,2.04494,14324481.0
2006-05-04 10:16:00,2.04476,2.04476,2.04441,2.04448,680690.0
2006-05-04 10:17:00,2.04456,2.0446,2.0445,2.0445,1511986.0
2006-05-04 10:18:00,2.04446,2.04446,2.04385,2.04415,5797751.0
2006-05-04 10:19:00,2.04424,2.04458,2.04424,2.04456,14483567.0
2006-05-04 10:20:00,2.04465,2.04477,2.04461,2.04469,2604392.0
2006-05-04 10:21:00,2.04474,2.04495,2.04448,2.04495,4272130.0
2006-05-04 10:22:00,2.04511,2.04512,2.04498,2.04507,6976915.0
2006-05-04 10:23:00,2.04534,2.04546,2.04534,2.04538,7610617.0
2006-05-04 10:24:00,2.04537,2.04537,2.04524,2.04527,4584536.0
2006-05-04 10:25:00,2.04527,2.04563,2.04517,2.04552,7290227.0
2006-05-04 10:26:00,2.0454,2.0454,2.04516,2.04516,1812518.0
2006-05-04 10:27:00,2.04527,2.04551,2.04526,2.04551,5173693.0
2006-05-04 10:28:00,2.04566,2.04602,2.04564,2.0458,4165176.0
2006-05-04 10:32:00,2.04555,2.04559,2.04538,2.04538,3956732.0
2006-05-04 10:33:00,2.04546,2.04645,2.04546,2.04645,3475710.0
2006-05-04 10:34:00,2.04628,2.04628,2.04591,2.04591,543720.0
2006-05-04 10:35:00,2.04586,2.04586,2.04546,2.04559,7257257.0
2006-05-04 10:36:00,2.04555,2.0457,2.04552,2.0457,17263627.0
2006-05-04 10:37:00,2.04589,2.04603,2.04589,2.04596,8529400.0
2006-05-04 10:38:00,2.0458,2.0458,2.04538,2.04539,28748813.0
2006-05-04 10:39:00,2.04546,2.04571,2.04546,2.04546,13131961.0
2006-05-04 10:40:00,2.0454,2.0454,2.04509,2.04519,8662393.0
2006-05-04 10:41:00,2.04528,2.04528,2.04505,2.04526,18175792.0
2006-05-04 10:42:00,2.04537,2.04549,2.04537,2.04546,5321856.0
2006-05-04 10:43:00,2.04554,2.04583,2.04554,2.0456,7753996.0
2006-05-04 10:44:00,2.04555,2.04555,2.04528,2.04547,5555936.0
2006-05-04 10:45:00,2.04547,2.04558,2.04539,2.04558,23318520.0
2006-05-04 10:46:00,2.04556,2.04556,2.04537,2.04542,3805340.0
2006-05-04 10:47:00,2.04537,2.04537,2.04511,2.04514,11156864.0
2006-05-04 10:48:00,2.04532,2.04532,2.0451,2.0452,3840660.0
2006-05-04 10:49:00,2.0452,2.04531,2.0452,2.04521,5136471.0
2006-05-04 10:50:00,2.04505,2.04508,2.04492,2.04492,2865703.0
2006-05-04 10:51:00,2.04489,2.04502,2.04482,2.04502,2988248.0
2006-05-04 10:52:00,2.045,2.04508,2.04498,2.04501,1441427.0
2006-05-04 10:53:00,2.04492,2.04508,2.04492,2.045,13506312.0
2006-05-04 10:54:00,2.0449,2.0449,2.0441,2.04428,27698892.0
2006-05-04 10:55:00,2.0441,2.04416,2.04397,2.04416,3619499.0
2006-05-04 10:56:00,2.04411,2.04429,2.04401,2.04429,1026560.0
2006-05-04 10:57:00,2.04434,2.04454,2.04434,2.0444,4333566.0
2006-05-04 10:58:00,2.04453,2.04543,2.04453,2.04543,801756.0
2006-05-04 10:59:00,2.04545,2.04545,2.04496,2.04496,6893213.0
2006-05-04 11:00:00,2.04492,2.04492,2.04459,2.04484,4025810.0
2006-05-04 11:01:00,2.04498,2.04542,2.04498,2.04542,6441771.0
2006-05-04 11:02:00,2.04565,2.0457,2.04544,2.04545,417048.0
2006-05-04 11:03:00,2.04542,2.04542,2.04506,2.04515,4043797.0
2006-05-04 11:04:00,2.04481,2.04504,2.04477,2.04477,4792092.0
2006-05-04 11:05:00,2.0449,2.04513,2.04488,2.04513,5050695.0
2006-05-04 11:06:00,2.04519,2.04545,2.04515,2.04545,6746116.0
2006-05-04 11:07:00,2.0455,2.04602,2.04546,2.04602,13919389.0
2006-05-04 11:08:00,2.04596,2.04596,2.04553,2.04578,5499713.0
2006-05-04 11:09:00,2.04581,2.04592,2.04581,2.04592,7897612.0
2006-05-04 11:10:00,2.04597,2.04597,2.04548,2.04548,3284904.0
2006-05-04 11:11:00,2.04531,2.04546,2.04531,2.04546,1911209.0
2006-05-04 11:12:00,2.04564,2.04585,2.04562,2.04581,9407171.0
2006-05-04 11:13:00,2.04568,2.04588,2.04563,2.04588,3846638.0
2006-05-04 11:14:00,2.04594,2.04594,2.04573,2.04589,3171343.0
2006-05-04 11:15:00,2.04552,2.04594,2.04552,2.04574,10580355.0
2006-05-04 11:16:00,2.04569,2.04569,2.04545,2.0456,2134310.0
2006-05-04 11:17:00,2.04576,2.046,2.04574,2.046,5793031.0
2006-05-04 11:18:00,2.04582,2.04604,2.04582,2.04601,4960470.0
2006-05-04 11:19:00,2.04585,2.04603,2.04578,2.04578,13278168.0
2006-05-04 11:20:00,2.0457,2.0457,2.04547,2.04547,8018630.0
2006-05-04 11:21:00,2.04544,2.04554,2.04538,2.04538,3317070.0
2006-05-04 11:22:00,2.04548,2.04566,2.04548,2.04565,3597773.0
2006-05-04 11:23:00,2.04571,2.04598,2.04571,2.04598,1743346.0
2006-05-04 11:24:00,2.04602,2.04602,2.04596,2.04597,7466210.0
2006-05-04 11:25:00,2.0459,2.04591,2.04582,2.04582,3720473.0
2006-05-04 11:26:00,2.04579,2.04596,2.04565,2.04596,25483227.0
2006-05-04 11:27:00,2.04602,2.04618,2.04602,2.04618,6919118.0
2006-05-04 11:28:00,2.04624,2.04636,2.04613,2.04613,4847232.0
2006-05-04 11:29:00,2.04619,2.04619,2.0461,2.04615,2379240.0
2006-05-04 11:30:00,2.04627,2.04641,2.04627,2.04641,1200820.0
2006-05-04 11:31:00,2.04642,2.04642,2.04626,2.04634,8640065.0
2006-05-04 11:32:00,2.04628,2.04633,2.04622,2.04629,3557240.0
2006-05-04 11:33:00,2.04631,2.04652,2.04627,2.04652,6873935.0
2006-05-04 11:34:00,2.04649,2.04649,2.04634,2.04644,4275880.0
2006-05-04 11:35:00,2.04635,2.04656,2.04619,2.04656,5488946.0
2006-05-04 11:36:00,2.04658,2.04702,2.04658,2.04699,4578561.0
2006-05-04 11:37:00,2.04689,2.04689,2.04665,2.04665,18231736.0
2006-05-04 11:38:00,2.0466,2.0466,2.04621,2.04621,3002836.0
2006-05-04 11:39:00,2.04607,2.04616,2.04588,2.04596,2603822.0
2006-05-04 11:40:00,2.04616,2.04624,2.04616,2.04619,1775090.0
2006-05-04 11:41:00,2.04604,2.04604,2.04586,2.04586,6730256.0
2006-05-04 11:42:00,2.04579,2.04604,2.04572,2.04604,2858540.0
2006-05-04 11:43:00,2.04609,2.04624,2.04592,2.04624,1772469.0
2006-05-04 11:44:00,2.04588,2.04651,2.04588,2.04651,3656969.0
2006-05-04 11:45:00,2.04624,2.04677,2.04624,2.04677,4844033.0
2006-05-04 11:46:00,2.04686,2.04722,2.04686,2.04711,2830126.0
2006-05-04 11:47:00,2.04708,2.04743,2.04708,2.04743,2867187.0
2006-05-04 11:48:00,2.04744,2.04744,2.04705,2.04711,14972767.0
2006-05-04 11:49:00,2.04706,2.04712,2.04695,2.04695,1634224.0
2006-05-04 11:50:00,2.04683,2.04706,2.04683,2.04706,14971571.0
2006-05-04 11:51:00,2.04701,2.04708,2.0469,2.0469,1833992.0
2006-05-04 11:52:00,2.04687,2.04699,2.04686,2.04689,222090.0
2006-05-04 11:53:00,2.04686,2.04698,2.04673,2.04698,3711706.0
2006-05-04 11:54:00,2.0469,2.047,2.04687,2.04698,6441466.0
2006-05-04 11:55:00,2.04696,2.04709,2.04696,2.04704,2152134.0
2006-05-04 11:56:00,2.04706,2.04718,2.04693,2.04707,8968711.0
2006-05-04 11:57:00,2.04716,2.04723,2.04716,2.04717,5030772.0
2006-05-04 11:58:00,2.04724,2.04754,2.04724,2.04731,6858348.0
2006-05-04 11:59:00,2.04752,2.04752,2.04714,2.04714,2896482.0
2006-05-04 12:00:00,2.04732,2.04745,2.04726,2.04743,2260252.0
2006-05-04 12:01:00,2.04729,2.04729,2.04674,2.04674,2565820.0
2006-05-04 12:02:00,2.04673,2.04691,2.04668,2.04668,3908090.0
2006-05-04 12:03:00,2.04664,2.04665,2.04644,2.04665,2653305.0
2006-05-04 12:04:00,2.04667,2.04678,2.04667,2.0467,5842074.0
2006-05-04 12:05:00,2.04677,2.04689,2.04656,2.04656,838951.0
2006-05-04 12:06:00,2.04666,2.04699,2.0466,2.04699,479366.0
2006-05-04 12:07:00,2.04697,2.04717,2.04697,2.04709,23228330.0
2006-05-04 12:08:00,2.04718,2.04746,2.04718,2.04746,2424870.0
2006-05-04 12:09:00,2.04747,2.04759,2.04735,2.04759,2437107.0
2006-05-04 12:10:00,2.04728,2.04773,2.04703,2.04703,4787517.0
2006-05-04 12:11:00,2.04706,2.04731,2.04695,2.04731,6737291.0
2006-05-04 12:12:00,2.04754,2.04774,2.04754,2.04772,10582214.0
2006-05-04 12:13:00,2.04768,2.04783,2.04742,2.04783,3950166.0
2006-05-04 12:14:00,2.04795,2.04886,2.04795,2.04886,5948170.0
2006-05-04 12:15:00,2.04893,2.04936,2.04893,2.04935,7057942.0
2006-05-04 12:16:00,2.04928,2.04928,2.04892,2.0492,12803823.0
2006-05-04 12:17:00,2.04925,2.04925,2.0492,2.0492,396806.0
2006-05-04 12:18:00,2.04897,2.04897,2.04846,2.04846,6082173.0
2006-05-04 12:19:00,2.04837,2.04859,2.04814,2.04859,8413242.0
2006-05-04 12:20:00,2.04869,2.0489,2.04869,2.0489,17114079.0
2006-05-04 12:21:00,2.04892,2.04896,2.04876,2.04896,2135053.0
2006-05-04 12:22:00,2.049,2.049,2.04875,2.04886,3083079.0
2006-05-04 12:23:00,2.04853,2.04915,2.04853,2.04906,13389739.0
2006-05-04 12:24:00,2.0491,2.04955,2.0491,2.04955,1206828.0
2006-05-04 12:25:00,2.04965,2.04975,2.04956,2.04956,3153040.0
2006-05-04 12:26:00,2.04949,2.04958,2.04933,2.04958,3430261.0
2006-05-04 12:27:00,2.04965,2.04977,2.04964,2.04967,3340368.0
2006-05-04 12:28:00,2.04984,2.04993,2.04972,2.04993,1569894.0
2006-05-04 12:29:00,2.04989,2.04997,2.04987,2.04997,2390249.0
2006-05-04 12:30:00,2.05006,2.05073,2.05006,2.05073,1373839.0
2006-05-04 12:31:00,2.05069,2.05069,2.0503,2.05033,3635646.0
2006-05-04 12:32:00,2.05029,2.0504,2.05029,2.05035,1644185.0
2006-05-04 12:33:00,2.05034,2.05073,2.05034,2.05073,345072.0
2006-05-04 12:34:00,2.05079,2.05079,2.04997,2.04997,613173.0
2006-05-04 12:35:00,2.04994,2.04994,2.04947,2.04967,2542640.0
2006-05-04 12:36:00,2.04977,2.04992,2.04968,2.04968,13364331.0
2006-05-04 12:37:00,2.04976,2.0501,2.04976,2.05001,2202769.0
2006-05-04 12:38:00,2.05021,2.05059,2.05021,2.05034,5176738.0
2006-05-04 12:39:00,2.05017,2.05017,2.04954,2.04954,652656.0
2006-05-04 12:40:00,2.04929,2.04954,2.04917,2.04917,1914967.0
2006-05-04 12:41:00,2.04907,2.04908,2.04892,2.04908,8004256.0
2006-05-04 12:42:00,2.04922,2.04944,2.04922,2.04923,3576189.0
2006-05-04 12:43:00,2.04949,2.05002,2.04949,2.05002,23114894.0
2006-05-04 12:44:00,2.05017,2.05026,2.05017,2.05022,6542840.0
2006-05-04 12:45:00,2.05023,2.05023,2.04999,2.04999,2410932.0
2006-05-04 12:46:00,2.04994,2.05003,2.04994,2.04995,2051878.0
2006-05-04 12:47:00,2.05003,2.05008,2.04994,2.04995,11649535.0
2006-05-04 12:48:00,2.0498,2.0498,2.04942,2.04942,3537595.0
2006-05-04 12:49:00,2.04924,2.04924,2.0487,2.04901,12337936.0
2006-05-04 12:50:00,2.04891,2.04891,2.04845,2.04845,6291148.0
2006-05-04 12:51:00,2.04839,2.04839,2.04802,2.0483,1933104.0
2006-05-04 12:52:00,2.0484,2.04877,2.04836,2.04877,1832354.0
2006-05-04 12:53:00,2.04878,2.04878,2.04839,2.04839,3156491.0
2006-05-04 12:54:00,2.04824,2.0485,2.04824,2.0485,20782193.0
2006-05-04 12:55:00,2.04848,2.04848,2.04824,2.04824,5622300.0
2006-05-04 12:56:00,2.04836,2.04883,2.04836,2.04883,6123789.0
2006-05-04 12:57:00,2.04897,2.04928,2.04897,2.04928,9672156.0
2006-05-04 12:58:00,2.04925,2.04935,2.04906,2.04935,12202140.0
2006-05-04 12:59:00,2.04939,2.04939,2.04906,2.04906,12519449.0
2006-05-04 13:00:00,2.04899,2.04899,2.04863,2.04876,7358256.0
2006-05-04 13:01:00,2.04872,2.04872,2.048,2.04815,10290553.0
2006-05-04 13:02:00,2.04807,2.04822,2.04792,2.04822,16286827.0
2006-05-04 13:03:00,2.04823,2.04823,2.04808,2.04815,7157314.0
2006-05-04 13:04:00,2.0482,2.04827,2.0482,2.04825,2945435.0
2006-05-04 13:05:00,2.04823,2.04863,2.04823,2.04863,7665424.0
2006-05-04 13:06:00,2.04874,2.04914,2.04871,2.04883,9407613.0
2006-05-04 13:07:00,2.04878,2.04882,2.0485,2.0485,10589467.0
2006-05-04 13:08:00,2.04851,2.04851,2.048,2.048,18386670.0
2006-05-04 13:09:00,2.04803,2.04803,2.04788,2.04798,18562177.0
2006-05-04 13:10:00,2.04795,2.04802,2.04795,2.04799,10363674.0
2006-05-04 13:11:00,2.04804,2.0483,2.04804,2.04821,4858894.0
2006-05-04 13:12:00,2.04815,2.04833,2.04815,2.04833,5253444.0
2006-05-04 13:13:00,2.0484,2.04864,2.04839,2.04864,3933686.0
2006-05-04 13:14:00,2.04865,2.04913,2.04865,2.04913,2922435.0
2006-05-04 13:15:00,2.04911,2.04911,2.04874,2.04874,5406667.0
2006-05-04 13:16:00,2.04857,2.04864,2.04839,2.0485,38185799.0
2006-05-04 13:17:00,2.04856,2.04856,2.04833,2.04833,22279446.0
2006-05-04 13:18:00,2.04815,2.04815,2.04783,2.04795,6189773.0
2006-05-04 13:19:00,2.04792,2.04819,2.04787,2.04819,2688807.0
2006-05-04 13:20:00,2.04844,2.04869,2.04844,2.04848,4274704.0
2006-05-04 13:21:00,2.04822,2.04822,2.04782,2.04806,8786300.0
2006-05-04 13:22:00,2.04826,2.04861,2.04826,2.04857,2863800.0
2006-05-04 13:23:00,2.04851,2.04926,2.04851,2.04926,7838189.0
2006-05-04 13:24:00,2.04951,2.04968,2.04938,2.04938,3632952.0
2006-05-04 13:25:00,2.04937,2.04937,2.04872,2.04872,5260028.0
2006-05-04 13:26:00,2.04871,2.04879,2.04864,2.04868,7599031.0
2006-05-04 13:27:00,2.04861,2.04863,2.04838,2.04838,6552980.0
2006-05-04 13:28:00,2.04838,2.04838,2.04813,2.04823,4764013.0
2006-05-04 13:29:00,2.04817,2.04833,2.04795,2.04833,2820483.0
2006-05-04 13:30:00,2.04839,2.0487,2.04839,2.0487,1455802.0
2006-05-04 13:31:00,2.04869,2.04869,2.04845,2.04845,7319187.0
2006-05-04 13:32:00,2.04827,2.0486,2.04827,2.04859,2993320.0
2006-05-04 13:33:00,2.04869,2.0491,2.04869,2.04895,10435204.0
2006-05-04 13:34:00,2.04928,2.04955,2.04907,2.04928,5119211.0
2006-05-04 13:35:00,2.04915,2.04915,2.04859,2.04859,5879006.0
2006-05-04 13:36:00,2.04844,2.04844,2.04816,2.04816,513830.0
2006-05-04 13:37:00,2.04826,2.04831,2.048,2.048,13089560.0
2006-05-04 13:38:00,2.04816,2.04821,2.04809,2.04811,8974405.0
2006-05-04 13:39:00,2.0481,2.0481,2.04785,2.04792,4993347.0
2006-05-04 13:40:00,2.04811,2.04814,2.04807,2.04812,3044723.0
2006-05-04 13:41:00,2.04818,2.04824,2.04817,2.04824,829034.0
2006-05-04 13:42:00,2.0483,2.0483,2.04823,2.04824,12543258.0
2006-05-04 13:43:00,2.04817,2.04818,2.048,2.04814,6315406.0
2006-05-04 13:44:00,2.04816,2.04819,2.04805,2.04805,3068840.0
2006-05-04 13:45:00,2.04792,2.04792,2.04769,2.0477,13291677.0
2006-05-04 13:46:00,2.04767,2.04767,2.04721,2.04721,6828520.0
2006-05-04 13:47:00,2.04712,2.04716,2.04698,2.04698,1329141.0
2006-05-04 13:48:00,2.04721,2.0476,2.04721,2.0476,1803885.0
2006-05-04 13:49:00,2.04767,2.04779,2.04761,2.04761,4475499.0
2006-05-04 13:50:00,2.04773,2.04791,2.04773,2.04788,4173644.0
2006-05-04 13:51:00,2.04747,2.048,2.04747,2.0478,14244748.0
2006-05-04 13:52:00,2.04771,2.04773,2.04757,2.04765,3568436.0
2006-05-04 13:53:00,2.04756,2.04756,2.0473,2.0475,6412371.0
2006-05-04 13:54:00,2.04756,2.04764,2.04747,2.04747,8225586.0
2006-05-04 13:55:00,2.04747,2.04759,2.0474,2.04745,4912760.0
2006-05-04 13:56:00,2.0473,2.04743,2.04715,2.04717,13385872.0
2006-05-04 13:57:00,2.04715,2.04737,2.04704,2.04704,7470024.0
2006-05-04 13:58:00,2.04691,2.04691,2.04521,2.04654,3288298.0
2006-05-04 13:59:00,2.04635,2.04635,2.04601,2.04619,18340277.0
2006-05-04 14:00:00,2.04619,2.04619,2.0452,2.0452,6680108.0
2006-05-04 14:01:00,2.04519,2.04537,2.04508,2.04537,20770982.0
2006-05-04 14:02:00,2.04561,2.04587,2.04561,2.0458,13619527.0
2006-05-04 14:03:00,2.0458,2.04601,2.0458,2.0459,3819691.0
2006-05-04 14:04:00,2.04586,2.04592,2.04567,2.04585,1676015.0
2006-05-04 14:05:00,2.04566,2.04586,2.04556,2.04586,1528705.0
2006-05-04 14:06:00,2.04589,2.04591,2.04577,2.04582,11770130.0
2006-05-04 14:07:00,2.04593,2.04608,2.04584,2.04608,5999779.0
2006-05-04 14:08:00,2.04613,2.04613,2.04597,2.04597,875092.0
2006-05-04 14:09:00,2.04612,2.04623,2.0459,2.0459,12647666.0
2006-05-04 14:10:00,2.04581,2.04623,2.04581,2.04623,3364638.0
2006-05-04 14:11:00,2.04624,2.04668,2.04623,2.04668,2198592.0
2006-05-04 14:12:00,2.04639,2.04639,2.04611,2.04628,1587569.0
2006-05-04 14:13:00,2.04623,2.0465,2.04623,2.04644,4135467.0
2006-05-04 14:14:00,2.04646,2.04657,2.04626,2.04657,9865011.0
2006-05-04 14:15:00,2.04656,2.04677,2.04639,2.04677,868100.0
2006-05-04 14:16:00,2.04677,2.04707,2.04677,2.04693,2151356.0
2006-05-04 14:17:00,2.04633,2.04671,2.04633,2.04649,9738224.0
2006-05-04 14:18:00,2.04665,2.04665,2.0465,2.04662,11113295.0
2006-05-04 14:19:00,2.04654,2.04654,2.04603,2.04603,19384779.0
2006-05-04 14:20:00,2.04596,2.04596,2.04569,2.04569,7931141.0
2006-05-04 14:21:00,2.04553,2.04562,2.0453,2.04543,6961705.0
2006-05-04 14:22:00,2.04537,2.04537,2.04522,2.04522,8708158.0
2006-05-04 14:23:00,2.04515,2.04515,2.04481,2.04485,4628805.0
2006-05-04 14:24:00,2.04483,2.04484,2.04458,2.04458,5194429.0
2006-05-04 14:25:00,2.04452,2.04452,2.04418,2.04419,13825176.0
2006-05-04 14:26:00,2.04415,2.04416,2.04353,2.044,22803355.0
2006-05-04 14:27:00,2.04409,2.04439,2.04409,2.04422,1418215.0
2006-05-04 14:28:00,2.04414,2.04414,2.0432,2.0432,8341807.0
2006-05-04 14:29:00,2.0432,2.04352,2.0432,2.04352,3545537.0
2006-05-04 14:30:00,2.04326,2.04326,2.04272,2.04315,8524591.0
2006-05-04 14:31:00,2.04332,2.04346,2.04326,2.04345,4661471.0
2006-05-04 14:32:00,2.04348,2.04366,2.04348,2.04366,4614999.0
2006-05-04 14:33:00,2.04364,2.04417,2.04364,2.04402,4252659.0
2006-05-04 14:34:00,2.0439,2.04491,2.0439,2.04491,10617440.0
2006-05-04 14:35:00,2.04518,2.04548,2.04501,2.04501,13301215.0
2006-05-04 14:36:00,2.04536,2.04587,2.04524,2.04587,8066228.0
2006-05-04 14:37:00,2.0458,2.04582,2.04571,2.04571,4294084.0
2006-05-04 14:38:00,2.04568,2.04589,2.04568,2.04577,1886591.0
2006-05-04 14:39:00,2.04569,2.0458,2.0456,2.04575,1968377.0
2006-05-04 14:40:00,2.04565,2.04585,2.04564,2.04564,4611842.0
2006-05-04 14:41:00,2.04535,2.04535,2.0449,2.0452,5697078.0
2006-05-04 14:42:00,2.04497,2.04497,2.04438,2.04453,3557177.0
2006-05-04 14:43:00,2.04436,2.04447,2.04436,2.04442,17011141.0
2006-05-04 14:44:00,2.04442,2.04448,2.04421,2.04448,3165450.0
2006-05-04 14:45:00,2.04426,2.04432,2.04386,2.04386,7556196.0
2006-05-04 14:46:00,2.04403,2.04416,2.04403,2.04409,1751085.0
2006-05-04 14:47:00,2.0442,2.04439,2.04413,2.04413,6025413.0
2006-05-04 14:48:00,2.04409,2.04409,2.04354,2.04354,2877828.0
2006-05-04 14:49:00,2.04334,2.04365,2.04334,2.0434,5407714.0
2006-05-04 14:50:00,2.0434,2.04362,2.0434,2.04362,3817040.0
2006-05-04 14:51:00,2.04376,2.0441,2.04376,2.0441,438584.0
2006-05-04 14:52:00,2.04409,2.04409,2.04352,2.04402,7265707.0
2006-05-04 14:53:00,2.04416,2.04442,2.04416,2.04442,3880620.0
2006-05-04 14:54:00,2.04426,2.04434,2.04392,2.04434,20458804.0
2006-05-04 14:55:00,2.04445,2.04483,2.04438,2.04483,3741932.0
2006-05-04 14:56:00,2.04482,2.04515,2.04482,2.04492,2456860.0
2006-05-04 14:57:00,2.04491,2.04495,2.04486,2.04495,14606114.0
2006-05-04 14:58:00,2.04501,2.04501,2.04474,2.04481,2168747.0
2006-05-04 14:59:00,2.04485,2.04525,2.04485,2.04525,11116534.0
2006-05-04 15:00:00,2.04528,2.0453,2.0452,2.04527,8467652.0
2006-05-04 15:01:00,2.04516,2.04523,2.04506,2.04523,5110786.0
2006-05-04 15:02:00,2.04526,2.04527,2.04526,2.04527,488421.0
2006-05-04 15:03:00,2.0454,2.0454,2.04504,2.04504,1480134.0
2006-05-04 15:04:00,2.04477,2.04503,2.04477,2.04485,4716561.0
2006-05-04 15:05:00,2.04481,2.04481,2.0445,2.04469,9780396.0
2006-05-04 15:06:00,2.04469,2.04501,2.04461,2.04501,6196607.0
2006-05-04 15:07:00,2.04507,2.04507,2.04454,2.04454,15092474.0
2006-05-04 15:08:00,2.04446,2.04455,2.0443,2.04455,15715500.0
2006-05-04 15:09:00,2.04454,2.04454,2.04397,2.04397,23713559.0
2006-05-04 15:10:00,2.04369,2.04373,2.04345,2.04373,8354030.0
2006-05-04 15:11:00,2.04363,2.04378,2.04359,2.04365,2825014.0
2006-05-04 15:12:00,2.04378,2.04398,2.04377,2.04377,6425820.0
2006-05-04 15:13:00,2.04385,2.04385,2.04355,2.04355,1438254.0
2006-05-04 15:14:00,2.04348,2.04348,2.04286,2.04292,4388970.0
2006-05-04 15:15:00,2.0428,2.0428,2.04262,2.04262,49319.0
2006-05-04 15:16:00,2.04263,2.04288,2.04262,2.04288,325678.0
2006-05-04 15:17:00,2.04307,2.04364,2.04307,2.04364,9044764.0
2006-05-04 15:18:00,2.04361,2.04394,2.04361,2.0438,10455302.0
2006-05-04 15:19:00,2.04372,2.04372,2.04331,2.04347,8017468.0
2006-05-04 15:20:00,2.04345,2.0436,2.04326,2.0436,5544818.0
2006-05-04 15:21:00,2.04368,2.0439,2.04368,2.04386,13486280.0
2006-05-04 15:22:00,2.04383,2.04399,2.0438,2.04399,1732018.0
2006-05-04 15:23:00,2.04413,2.04429,2.04413,2.04414,6915230.0
2006-05-04 15:24:00,2.04412,2.04418,2.04405,2.04405,2403965.0
2006-05-04 15:25:00,2.04395,2.04407,2.04377,2.04407,5047335.0
2006-05-04 15:26:00,2.04412,2.04412,2.04384,2.04387,21505190.0
2006-05-04 15:27:00,2.04391,2.04483,2.04391,2.04483,1788350.0
2006-05-04 15:28:00,2.04473,2.04477,2.04469,2.04477,686680.0
2006-05-04 15:29:00,2.04487,2.04515,2.04487,2.04508,528903.0
2006-05-04 15:30:00,2.04503,2.04511,2.04476,2.04511,4602738.0
2006-05-04 15:31:00,2.04517,2.04581,2.04517,2.04581,10012610.0
2006-05-04 15:32:00,2.04583,2.04594,2.04583,2.0459,4428512.0
2006-05-04 15:33:00,2.04582,2.04582,2.04556,2.04567,7983179.0
2006-05-04 15:34:00,2.04585,2.04585,2.04535,2.04539,13054977.0
2006-05-04 15:35:00,2.04539,2.04539,2.04505,2.04505,7915410.0
2006-05-04 15:36:00,2.04504,2.04504,2.04471,2.04481,3281413.0
2006-05-04 15:37:00,2.04477,2.04477,2.04445,2.04458,3891406.0
2006-05-04 15:38:00,2.04447,2.04447,2.04412,2.04412,7195618.0
2006-05-04 15:39:00,2.04422,2.04422,2.04418,2.04418,1232698.0
2006-05-04 15:40:00,2.04402,2.04408,2.04401,2.04401,5712699.0
2006-05-04 15:41:00,2.04392,2.04392,2.04361,2.04362,904486.0
2006-05-04 15:42:00,2.04346,2.04351,2.04319,2.04319,2223534.0
2006-05-04 15:43:00,2.04299,2.04299,2.04248,2.04252,3675747.0
2006-05-04 15:44:00,2.04258,2.04262,2.04226,2.04226,3971422.0
2006-05-04 15:45:00,2.04236,2.04247,2.0423,2.04232,6721624.0
2006-05-04 15:46:00,2.04226,2.04263,2.0422,2.04263,4502853.0
2006-05-04 15:47:00,2.04276,2.0432,2.04276,2.0432,3883791.0
2006-05-04 15:48:00,2.04334,2.04357,2.04321,2.04321,1529682.0
2006-05-04 15:49:00,2.04317,2.04361,2.04317,2.04361,4931954.0
2006-05-04 15:50:00,2.04371,2.04441,2.04371,2.04414,7001582.0
2006-05-04 15:51:00,2.04396,2.04396,2.04348,2.04348,8249747.0
2006-05-04 15:52:00,2.04356,2.04363,2.04353,2.04363,3627548.0
2006-05-04 15:53:00,2.04385,2.04393,2.04381,2.04387,7827503.0
2006-05-04 15:54:00,2.04387,2.04398,2.04387,2.0439,3934704.0
2006-05-04 15:55:00,2.04391,2.04391,2.04347,2.04347,6003406.0
2006-05-04 15:56:00,2.04343,2.04343,2.04296,2.04296,2693972.0
2006-05-04 15:57:00,2.04286,2.04299,2.04264,2.04299,7718059.0
2006-05-04 15:58:00,2.04305,2.04323,2.04302,2.0432,5055504.0
2006-05-04 15:59:00,2.04311,2.04315,2.0429,2.04315,4654001.0
2006-05-04 16:00:00,2.04321,2.0435,2.0428,2.04314,16235408.0
2006-05-04 16:01:00,2.04312,2.04312,2.04285,2.04294,4055822.0
2006-05-04 16:02:00,2.04273,2.0429,2.04268,2.04268,7237237.0
2006-05-04 16:03:00,2.04259,2.04263,2.04253,2.04259,556561.0
2006-05-04 16:04:00,2.04261,2.04261,2.04221,2.04221,2869979.0
2006-05-04 16:05:00,2.04202,2.04202,2.04145,2.04166,2219378.0
2006-05-04 16:06:00,2.0417,2.04216,2.0417,2.04216,5597234.0
2006-05-04 16:07:00,2.04215,2.04215,2.04189,2.04189,3775727.0
2006-05-04 16:08:00,2.04183,2.04183,2.04165,2.04172,4745491.0
2006-05-04 16:09:00,2.04181,2.04211,2.04181,2.04202,9658767.0
2006-05-04 16:10:00,2.04184,2.04227,2.04184,2.04226,4766611.0
2006-05-04 16:11:00,2.04226,2.04275,2.04218,2.04275,3613863.0
2006-05-04 16:12:00,2.04292,2.04297,2.04289,2.04289,6246972.0
2006-05-04 16:13:00,2.04285,2.04294,2.04281,2.04294,4813816.0
2006-05-04 16:14:00,2.04298,2.04321,2.0427,2.04321,13797177.0
2006-05-04 16:15:00,2.04317,2.04324,2.04317,2.0432,5230691.0
2006-05-04 16:16:00,2.04331,2.04361,2.04331,2.04347,5989574.0
2006-05-04 16:17:00,2.04323,2.04323,2.04293,2.04323,18322704.0
2006-05-04 16:18:00,2.0433,2.04357,2.0433,2.04352,3821129.0
2006-05-04 16:19:00,2.04341,2.04351,2.04315,2.0432,3280929.0
2006-05-04 16:20:00,2.04313,2.04342,2.04313,2.0434,15870864.0
2006-05-04 16:21:00,2.04364,2.04406,2.04364,2.04406,1531265.0
2006-05-04 16:22:00,2.04431,2.0445,2.04428,2.0445,6918397.0
2006-05-04 16:23:00,2.04446,2.04446,2.04399,2.04399,1718800.0
2006-05-04 16:24:00,2.04388,2.04388,2.04294,2.04332,4282378.0
2006-05-04 16:25:00,2.04328,2.04349,2.04303,2.04349,4521363.0
2006-05-04 16:26:00,2.04349,2.0435,2.04338,2.04344,2672344.0
2006-05-04 16:27:00,2.04336,2.04365,2.04336,2.04365,23869785.0
2006-05-04 16:28:00,2.04381,2.04429,2.04381,2.04429,7911133.0
2006-05-04 16:29:00,2.04442,2.04462,2.04437,2.04447,7481824.0
2006-05-04 16:30:00,2.04459,2.04464,2.0444,2.04464,8505485.0
2006-05-04 16:31:00,2.04455,2.04512,2.04455,2.04512,1061000.0
2006-05-04 16:32:00,2.04523,2.04532,2.04519,2.0452,9859081.0
2006-05-04 16:33:00,2.04513,2.04522,2.04507,2.04522,15175693.0
2006-05-04 16:34:00,2.0452,2.0452,2.04474,2.04474,16245472.0
2006-05-04 16:35:00,2.04461,2.04478,2.04459,2.04478,9381147.0
2006-05-04 16:36:00,2.04483,2.04497,2.04483,2.04497,1694124.0
2006-05-04 16:37:00,2.04495,2.04495,2.0447,2.0447,9354135.0
2006-05-04 16:38:00,2.04474,2.04488,2.04469,2.04485,1377596.0
2006-05-04 16:39:00,2.04481,2.04484,2.04468,2.04478,7603797.0
2006-05-04 16:40:00,2.0448,2.0448,2.0448,2.0448,10837734.0
2006-05-04 16:41:00,2.04486,2.04564,2.04486,2.04564,5621935.0
2006-05-04 16:42:00,2.04573,2.04634,2.04573,2.04634,4025493.0
2006-05-04 16:43:00,2.04629,2.04629,2.04597,2.04606,13654295.0
2006-05-04 16:44:00,2.04568,2.04617,2.04568,2.04597,9156464.0
2006-05-04 16:45:00,2.04602,2.04624,2.04597,2.04597,5118611.0
2006-05-04 16:46:00,2.04593,2.04593,2.04551,2.04585,2453619.0
2006-05-04 16:47:00,2.04585,2.04608,2.04585,2.04603,13746746.0
2006-05-04 16:48:00,2.04612,2.0463,2.04609,2.0463,1491197.0
2006-05-04 16:49:00,2.04639,2.04697,2.04639,2.04697,117098.0
2006-05-04 16:50:00,2.04699,2.04724,2.04697,2.04724,9879510.0
2006-05-04 16:51:00,2.04706,2.04706,2.04704,2.04704,92632.0
2006-05-04 16:52:00,2.04693,2.04693,2.04665,2.04665,773786.0
2006-05-04 16:53:00,2.04647,2.04662,2.04647,2.04661,1690050.0
2006-05-04 16:54:00,2.04654,2.04654,2.04609,2.04609,20257033.0
2006-05-04 16:55:00,2.04591,2.04591,2.04569,2.04581,2890382.0
2006-05-04 16:56:00,2.046,2.04628,2.046,2.04614,2249601.0
2006-05-04 16:57:00,2.04631,2.04646,2.04619,2.04619,21414649.0
2006-05-04 16:58:00,2.04626,2.04649,2.04589,2.04589,7140146.0
2006-05-04 16:59:00,2.04569,2.04569,2.04525,2.04539,11745565.0
2006-05-04 17:00:00,2.04526,2.04569,2.04521,2.04569,4821388.0
2006-05-04 17:01:00,2.04588,2.04612,2.04588,2.04607,929295.0
2006-05-04 17:02:00,2.04601,2.04609,2.04597,2.04597,4206738.0
2006-05-04 17:03:00,2.04572,2.04572,2.04508,2.04508,408812.0
2006-05-04 17:04:00,2.04524,2.04544,2.04524,2.04544,7773656.0
2006-05-04 17:05:00,2.04549,2.04573,2.04549,2.04573,15821335.0
2006-05-04 17:06:00,2.04569,2.04577,2.04551,2.04558,1513266.0
2006-05-04 17:07:00,2.04557,2.04583,2.04525,2.04583,14328554.0
2006-05-04 17:08:00,2.0459,2.0459,2.04568,2.04568,10958143.0
2006-05-04 17:09:00,2.04556,2.04556,2.04541,2.04541,2229530.0
2006-05-04 17:10:00,2.04551,2.0462,2.04549,2.0462,2402381.0
2006-05-04 17:11:00,2.04636,2.04666,2.04636,2.04639,5313381.0
2006-05-04 17:12:00,2.04612,2.04618,2.04591,2.04618,1950567.0
2006-05-04 17:13:00,2.04583,2.04623,2.04583,2.04594,16198233.0
2006-05-04 17:14:00,2.04585,2.04588,2.04569,2.04588,10047510.0
2006-05-04 17:15:00,2.04612,2.0464,2.04612,2.0464,7564691.0
2006-05-04 17:16:00,2.04624,2.04638,2.04601,2.04601,3099947.0
2006-05-04 17:17:00,2.0459,2.04599,2.04572,2.04572,6366588.0
2006-05-04 17:18:00,2.04578,2.04605,2.04578,2.04583,787693.0
2006-05-04 17:19:00,2.04554,2.04554,2.04513,2.04521,16527445.0
2006-05-04 17:20:00,2.04508,2.04508,2.04434,2.04434,2508378.0
2006-05-04 17:21:00,2.04444,2.04452,2.04437,2.0444,6841621.0
2006-05-04 17:22:00,2.0444,2.0446,2.04428,2.0446,1511575.0
2006-05-04 17:23:00,2.04489,2.04524,2.04489,2.04497,6072908.0
2006-05-04 17:24:00,2.04467,2.04467,2.0442,2.0442,1964878.0
2006-05-04 17:25:00,2.0441,2.0441,2.04387,2.04387,8088904.0
2006-05-04 17:26:00,2.04388,2.04418,2.04388,2.04418,2528202.0
2006-05-04 17:27:00,2.04433,2.04467,2.04433,2.04467,7753730.0
2006-05-04 17:28:00,2.04468,2.0448,2.04457,2.0448,736119.0
2006-05-04 17:29:00,2.0451,2.0453,2.0451,2.0453,122621.0
2006-05-04 17:30:00,2.04532,2.04544,2.04529,2.04543,24093863.0
2006-05-04 17:31:00,2.04537,2.04543,2.04529,2.04529,6263703.0
2006-05-04 17:32:00,2.0454,2.04549,2.0454,2.04543,802466.0
2006-05-04 17:33:00,2.04525,2.04547,2.04525,2.04547,7376428.0
2006-05-04 17:34:00,2.04541,2.04542,2.04528,2.04539,1883139.0
2006-05-04 17:35:00,2.04542,2.04551,2.04537,2.04549,5658985.0
2006-05-04 17:36:00,2.04541,2.04563,2.04541,2.04552,655712.0
2006-05-04 17:37:00,2.04553,2.04561,2.04546,2.04561,7778256.0
2006-05-04 17:38:00,2.04557,2.04589,2.0454,2.0454,12999705.0
2006-05-04 17:39:00,2.04538,2.04559,2.04536,2.04559,4059538.0
2006-05-04 17:40:00,2.04563,2.04571,2.04553,2.04562,7656219.0
2006-05-04 17:41:00,2.04556,2.04566,2.04542,2.04566,2156645.0
2006-05-04 17:42:00,2.04565,2.04565,2.04506,2.04539,21987152.0
2006-05-04 17:43:00,2.04541,2.04561,2.04525,2.04561,8030495.0
2006-05-04 17:44:00,2.04573,2.04577,2.04568,2.04576,8870146.0
2006-05-04 17:45:00,2.04573,2.04579,2.0457,2.04579,3237345.0
2006-05-04 17:46:00,2.0459,2.04607,2.0459,2.04604,21537975.0
2006-05-04 17:47:00,2.04601,2.04603,2.04598,2.04599,379199.0
2006-05-04 17:48:00,2.046,2.046,2.04585,2.04585,1576094.0
2006-05-04 17:49:00,2.04581,2.04581,2.04542,2.04542,7022460.0
2006-05-04 17:50:00,2.04554,2.04554,2.04536,2.04544,2560326.0
2006-05-04 17:51:00,2.04544,2.04544,2.04516,2.04522,6022843.0
2006-05-04 17:52:00,2.04509,2.04509,2.04481,2.04485,12111202.0
2006-05-04 17:53:00,2.0452,2.04547,2.0452,2.04523,4662492.0
2006-05-04 17:54:00,2.04527,2.04538,2.04527,2.04538,221889.0
2006-05-04 17:55:00,2.04541,2.04543,2.04525,2.04543,1475387.0
2006-05-04 17:56:00,2.04562,2.04562,2.04496,2.0451,8595339.0
2006-05-04 17:57:00,2.04515,2.04523,2.04515,2.04523,536179.0
2006-05-04 17:58:00,2.04517,2.04517,2.04496,2.04499,8606386.0
2006-05-04 17:59:00,2.04507,2.04521,2.04491,2.04521,6300506.0
2006-05-04 18:00:00,2.04515,2.04515,2.04493,2.04502,2451407.0
2006-05-04 18:01:00,2.04509,2.04516,2.04499,2.04499,3631245.0
2006-05-04 18:02:00,2.04506,2.04506,2.04502,2.04502,251575.0
2006-05-04 18:03:00,2.04507,2.0452,2.04503,2.0452,5547743.0
2006-05-04 18:04:00,2.04542,2.04575,2.04542,2.04575,2299588.0
2006-05-04 18:05:00,2.04577,2.04621,2.04567,2.04621,4334372.0
2006-05-04 18:06:00,2.04624,2.04624,2.04609,2.04609,13114345.0
2006-05-04 18:07:00,2.04614,2.04626,2.04613,2.0462,2370105.0
2006-05-04 18:08:00,2.04638,2.04644,2.04626,2.04626,6599454.0
2006-05-04 18:09:00,2.04613,2.04638,2.04613,2.0463,8348330.0
2006-05-04 18:10:00,2.04624,2.04649,2.04624,2.04649,974259.0
2006-05-04 18:11:00,2.04643,2.04643,2.04638,2.04638,164114.0
2006-05-04 18:12:00,2.04648,2.04661,2.04635,2.04635,6298923.0
2006-05-04 18:13:00,2.04623,2.0463,2.04579,2.04579,4265470.0
2006-05-04 18:14:00,2.04587,2.04607,2.04586,2.04605,1216144.0
2006-05-04 18:15:00,2.04609,2.04613,2.04592,2.04609,10830485.0
2006-05-04 18:16:00,2.04616,2.04651,2.04616,2.04651,2852771.0
2006-05-04 18:17:00,2.0466,2.04671,2.0465,2.0465,3108001.0
2006-05-04 18:18:00,2.04663,2.04687,2.04661,2.04681,12054823.0
2006-05-04 18:19:00,2.04701,2.04703,2.04686,2.04686,18993522.0
2006-05-04 18:20:00,2.04683,2.04683,2.04673,2.04674,3469169.0
2006-05-04 18:21:00,2.04672,2.04692,2.04643,2.04686,8829108.0
2006-05-04 18:22:00,2.047,2.04714,2.04684,2.04714,604935.0
2006-05-04 18:23:00,2.04724,2.04735,2.04722,2.0473,1908868.0
2006-05-04 18:24:00,2.04729,2.04743,2.04728,2.04743,2787042.0
2006-05-04 18:25:00,2.04743,2.04743,2.0472,2.04724,3465731.0
2006-05-04 18:26:00,2.04715,2.04715,2.04694,2.04704,4888262.0
2006-05-04 18:27:00,2.04708,2.04721,2.04677,2.04677,5587794.0
2006-05-04 18:28:00,2.0469,2.0469,2.04678,2.04678,7956718.0
2006-05-04 18:29:00,2.04678,2.04699,2.04678,2.04699,12853354.0
2006-05-04 18:30:00,2.0471,2.04739,2.0471,2.04732,4917992.0
2006-05-04 18:31:00,2.04731,2.04741,2.04731,2.04741,829550.0
2006-05-04 18:32:00,2.04754,2.04761,2.04754,2.04756,5925146.0
2006-05-04 18:33:00,2.04747,2.04747,2.04723,2.0474,2522430.0
2006-05-04 18:34:00,2.04727,2.04735,2.04726,2.04726,1985602.0
2006-05-04 18:35:00,2.04731,2.04737,2.04719,2.04737,701098.0
2006-05-04 18:36:00,2.04728,2.0475,2.04728,2.04741,3884395.0
2006-05-04 18:37:00,2.04699,2.04764,2.04699,2.04736,6412521.0
2006-05-04 18:38:00,2.04757,2.04767,2.04757,2.04767,987277.0
2006-05-04 18:39:00,2.04767,2.04769,2.04767,2.04769,2086472.0
2006-05-04 18:40:00,2.04766,2.04784,2.04733,2.04766,12957277.0
2006-05-04 18:41:00,2.04781,2.0481,2.04778,2.04778,8160929.0
2006-05-04 18:42:00,2.04767,2.04767,2.04737,2.04737,9617222.0
2006-05-04 18:43:00,2.04758,2.04761,2.04741,2.04741,4062121.0
2006-05-04 18:44:00,2.04754,2.04783,2.04754,2.04783,1611945.0
2006-05-04 18:45:00,2.0478,2.04785,2.04774,2.04774,2573922.0
2006-05-04 18:46:00,2.04778,2.04787,2.0476,2.04787,4406084.0
2006-05-04 18:47:00,2.04788,2.04826,2.04788,2.04826,13212829.0
2006-05-04 18:48:00,2.04785,2.04785,2.04775,2.04775,3392804.0
2006-05-04 18:49:00,2.04772,2.04772,2.0476,2.0476,1180093.0
2006-05-04 18:50:00,2.04756,2.04756,2.04733,2.04733,821163.0
2006-05-04 18:51:00,2.04729,2.04729,2.04712,2.04712,9908025.0
2006-05-04 18:52:00,2.04706,2.04706,2.04653,2.04674,3639858.0
2006-05-04 18:53:00,2.0467,2.0467,2.0464,2.04643,7357513.0
2006-05-04 18:54:00,2.04642,2.04642,2.0457,2.04573,5799244.0
2006-05-04 18:55:00,2.04588,2.04608,2.04587,2.04608,7380728.0
2006-05-04 18:56:00,2.04597,2.04598,2.0458,2.04595,1379450.0
2006-05-04 18:57:00,2.04592,2.04592,2.04573,2.04586,14362338.0
2006-05-04 18:58:00,2.04591,2.04607,2.04591,2.04607,10858144.0
2006-05-04 18:59:00,2.04605,2.04637,2.04605,2.04637,14528420.0
2006-05-04 19:00:00,2.04648,2.04648,2.04638,2.04638,888129.0
2006-05-04 19:01:00,2.04642,2.04651,2.04633,2.04651,902518.0
2006-05-04 19:02:00,2.04644,2.04688,2.04644,2.04667,4148412.0
2006-05-04 19:03:00,2.04654,2.04655,2.04626,2.04632,6891708.0
2006-05-04 19:04:00,2.04648,2.04667,2.04648,2.04667,49207.0
2006-05-04 19:05:00,2.04671,2.04689,2.04669,2.04677,4301361.0
2006-05-04 19:06:00,2.04665,2.04665,2.04624,2.04624,3332346.0
2006-05-04 19:07:00,2.04626,2.04647,2.04618,2.04641,5659880.0
2006-05-04 19:08:00,2.04624,2.04656,2.04624,2.04656,3464559.0
2006-05-04 19:09:00,2.0464,2.0466,2.0464,2.0466,777962.0
2006-05-04 19:10:00,2.04662,2.04702,2.04662,2.04702,1835508.0
2006-05-04 19:11:00,2.04705,2.04705,2.04678,2.04685,822831.0
2006-05-04 19:12:00,2.04693,2.04706,2.04693,2.04702,22173233.0
2006-05-04 19:13:00,2.0469,2.04706,2.0469,2.04706,17185501.0
2006-05-04 19:14:00,2.04723,2.04723,2.04712,2.04723,6230833.0
2006-05-04 19:15:00,2.04739,2.04739,2.0473,2.0473,1010748.0
2006-05-04 19:16:00,2.04741,2.04797,2.0474,2.04797,4720566.0
2006-05-04 19:17:00,2.04795,2.04795,2.04754,2.04754,8622986.0
2006-05-04 19:18:00,2.04761,2.04761,2.04702,2.04702,3110800.0
2006-05-04 19:19:00,2.04704,2.04704,2.04674,2.04704,1223380.0
2006-05-04 19:20:00,2.0471,2.04715,2.04703,2.04713,4690867.0
2006-05-04 19:21:00,2.04728,2.04728,2.04713,2.04717,5310099.0
2006-05-04 19:22:00,2.04731,2.0474,2.04731,2.0474,70305.0
2006-05-04 19:23:00,2.04739,2.04779,2.04739,2.04779,675015.0
2006-05-04 19:24:00,2.04773,2.04778,2.04755,2.04755,2111124.0
2006-05-04 19:25:00,2.0473,2.04741,2.04713,2.04713,2534384.0
2006-05-04 19:26:00,2.04717,2.04718,2.0467,2.04718,9718751.0
2006-05-04 19:27:00,2.04724,2.04728,2.04712,2.04718,1658018.0
2006-05-04 19:28:00,2.04722,2.04736,2.04707,2.0473,1825011.0
2006-05-04 19:29:00,2.04746,2.04797,2.04746,2.04797,6448086.0
2006-05-04 19:30:00,2.04814,2.04826,2.04814,2.04826,176023.0
2006-05-04 19:31:00,2.04826,2.04829,2.04812,2.04812,1044327.0
2006-05-04 19:32:00,2.0482,2.0482,2.0477,2.04809,5511215.0
2006-05-04 19:33:00,2.04798,2.04804,2.04798,2.04804,1086964.0
2006-05-04 19:34:00,2.04799,2.04799,2.04772,2.04772,5707649.0
2006-05-04 19:35:00,2.04776,2.04776,2.04754,2.04754,5066987.0
2006-05-04 19:36:00,2.04744,2.04744,2.0467,2.0467,3046785.0
2006-05-04 19:37:00,2.04659,2.04659,2.04608,2.0461,15236713.0
2006-05-04 19:38:00,2.04597,2.0461,2.04586,2.04604,3466167.0
2006-05-04 19:39:00,2.04611,2.04611,2.046,2.046,213595.0
2006-05-04 19:40:00,2.04616,2.04658,2.04616,2.04618,5679502.0
2006-05-04 19:41:00,2.04625,2.0463,2.04625,2.04628,2236860.0
2006-05-04 19:42:00,2.04619,2.04645,2.04613,2.04613,3951896.0
2006-05-04 19:43:00,2.04612,2.04618,2.04602,2.04618,3664113.0
2006-05-04 19:44:00,2.04611,2.04623,2.04611,2.04623,14126443.0
2006-05-04 19:45:00,2.04626,2.04629,2.04616,2.04622,10813372.0
2006-05-04 19:46:00,2.04615,2.04638,2.04604,2.04638,5333739.0
2006-05-04 19:47:00,2.04631,2.0466,2.04631,2.0465,7612915.0
2006-05-04 19:48:00,2.04657,2.04694,2.04653,2.04694,21062963.0
2006-05-04 19:49:00,2.04697,2.04719,2.04697,2.04719,23058896.0
2006-05-04 19:50:00,2.04719,2.0475,2.04719,2.04729,11722905.0
2006-05-04 19:51:00,2.04727,2.04727,2.04717,2.04717,775868.0
2006-05-04 19:53:00,2.0471,2.0471,2.04689,2.04693,2765257.0
2006-05-04 19:54:00,2.04664,2.04703,2.04664,2.04703,505602.0
2006-05-04 19:55:00,2.04717,2.04746,2.04717,2.04746,5971388.0
2006-05-04 19:56:00,2.04758,2.04766,2.04748,2.04766,4218598.0
2006-05-04 19:57:00,2.04768,2.04775,2.04768,2.04775,11019166.0
2006-05-04 19:58:00,2.04777,2.04777,2.04751,2.04765,3272965.0
2006-05-04 19:59:00,2.04768,2.04776,2.04757,2.04776,1214792.0
2006-05-04 20:00:00,2.0478,2.04798,2.0478,2.04798,2384406.0
2006-05-04 20:01:00,2.0479,2.04827,2.0479,2.04827,3419543.0
2006-05-04 20:02:00,2.04848,2.04907,2.04848,2.04907,3449795.0
2006-05-04 20:03:00,2.04906,2.04906,2.04873,2.04874,3071716.0
2006-05-04 20:04:00,2.04862,2.04862,2.0482,2.0482,5236484.0
2006-05-04 20:05:00,2.04837,2.04844,2.04837,2.04844,2449189.0
2006-05-04 20:06:00,2.04855,2.04931,2.04855,2.04931,4358189.0
2006-05-04 20:07:00,2.04948,2.04958,2.04945,2.04958,1635166.0
2006-05-04 20:08:00,2.04977,2.05021,2.04977,2.05021,7207204.0
2006-05-04 20:09:00,2.05022,2.05134,2.05022,2.05134,12084348.0
2006-05-04 20:10:00,2.05147,2.05147,2.05147,2.05147,693444.0
2006-05-04 20:11:00,2.05171,2.05203,2.05171,2.05199,6590310.0
2006-05-04 20:12:00,2.05224,2.053,2.05224,2.05297,4883246.0
2006-05-04 20:13:00,2.05295,2.05308,2.05295,2.05308,4412936.0
2006-05-04 20:14:00,2.05316,2.05316,2.05222,2.05222,1332666.0
2006-05-04 20:15:00,2.05222,2.05224,2.05183,2.05218,9875837.0
2006-05-04 20:16:00,2.05223,2.05223,2.05199,2.05199,600168.0
2006-05-04 20:19:00,2.05188,2.05188,2.05139,2.05139,1611501.0
2006-05-04 20:20:00,2.05107,2.05128,2.05107,2.05128,1608583.0
2006-05-04 20:21:00,2.0512,2.05125,2.0512,2.05125,134752.0
2006-05-04 20:22:00,2.05121,2.05121,2.05086,2.05086,5350292.0
2006-05-04 20:23:00,2.05072,2.05072,2.05044,2.05044,8117088.0
2006-05-04 20:24:00,2.05059,2.05069,2.05048,2.05048,6000678.0
2006-05-04 20:25:00,2.05051,2.05056,2.05035,2.05056,1993720.0
2006-05-04 20:26:00,2.05058,2.05064,2.05043,2.05054,3429670.0
2006-05-04 20:27:00,2.05067,2.05082,2.05067,2.05082,681140.0
2006-05-04 20:28:00,2.05084,2.05085,2.0506,2.0507,6924343.0
2006-05-04 20:29:00,2.05068,2.05083,2.05063,2.05083,4032702.0
2006-05-04 20:30:00,2.05086,2.05115,2.05086,2.05112,4378559.0
2006-05-04 20:31:00,2.0511,2.0511,2.0509,2.0509,2301859.0
2006-05-04 20:32:00,2.05074,2.05074,2.05036,2.05049,1178792.0
2006-05-04 20:33:00,2.05056,2.05122,2.05056,2.05122,9576570.0
2006-05-04 20:34:00,2.0513,2.05199,2.0513,2.05199,11305155.0
2006-05-04 20:35:00,2.05204,2.05204,2.05181,2.05181,828628.0
2006-05-04 20:36:00,2.05175,2.05176,2.05168,2.05171,3493385.0
2006-05-04 20:37:00,2.05161,2.05184,2.05159,2.05159,2257009.0
2006-05-04 20:38:00,2.05158,2.05158,2.05137,2.05156,2460987.0
2006-05-04 20:39:00,2.05152,2.05158,2.05143,2.05143,3154668.0
2006-05-04 20:40:00,2.05143,2.05151,2.05143,2.05151,9734876.0
2006-05-04 20:41:00,2.05156,2.05172,2.05156,2.0517,11398393.0
2006-05-04 20:42:00,2.05163,2.05171,2.0515,2.05156,4617685.0
2006-05-04 20:43:00,2.05162,2.05162,2.05154,2.05154,173591.0
2006-05-04 20:44:00,2.05153,2.05157,2.05143,2.05143,16165565.0
2006-05-04 20:45:00,2.0514,2.05148,2.05136,2.05136,3729128.0
2006-05-04 20:46:00,2.05131,2.0514,2.05112,2.05112,10960749.0
2006-05-04 20:47:00,2.05118,2.05124,2.0511,2.05114,18175535.0
2006-05-04 20:48:00,2.05113,2.05113,2.05094,2.05094,586094.0
2006-05-04 20:49:00,2.05086,2.05086,2.0507,2.0507,1011126.0
2006-05-04 20:50:00,2.05083,2.05088,2.05083,2.05088,1623538.0
2006-05-04 20:51:00,2.05076,2.05093,2.05065,2.05093,3989469.0
2006-05-04 20:52:00,2.05111,2.05124,2.05106,2.05119,4645443.0
2006-05-04 20:53:00,2.05106,2.05121,2.05103,2.05114,14567562.0
2006-05-04 20:54:00,2.05106,2.05122,2.05106,2.05122,2901938.0
2006-05-04 20:56:00,2.0512,2.05154,2.0512,2.05154,2318238.0
2006-05-04 20:57:00,2.05139,2.05139,2.05096,2.05096,2787325.0
2006-05-04 20:58:00,2.05091,2.05091,2.05076,2.05086,808993.0
2006-05-04 20:59:00,2.05085,2.05101,2.05085,2.05101,17655571.0
2006-05-04 21:00:00,2.05088,2.05094,2.05071,2.05072,3553260.0
2006-05-04 21:01:00,2.05096,2.05106,2.05096,2.05099,2503785.0
2006-05-04 21:02:00,2.05104,2.05106,2.05088,2.05105,5548890.0
2006-05-04 21:03:00,2.05105,2.05141,2.05105,2.05141,852824.0
2006-05-04 21:04:00,2.05135,2.05158,2.05135,2.05158,14749764.0
2006-05-04 21:05:00,2.05154,2.05154,2.05125,2.05125,2364748.0
2006-05-04 21:06:00,2.05114,2.05133,2.05114,2.05133,9796477.0
2006-05-04 21:07:00,2.05135,2.05136,2.05122,2.05122,1552182.0
2006-05-04 21:08:00,2.05129,2.05134,2.05102,2.05102,2834461.0
2006-05-04 21:09:00,2.05103,2.05124,2.05103,2.05124,1558683.0
2006-05-04 21:10:00,2.05132,2.05132,2.05125,2.05125,1132688.0
2006-05-04 21:11:00,2.05137,2.0516,2.05137,2.0516,2072197.0
2006-05-04 21:12:00,2.05172,2.0519,2.05166,2.05166,6481811.0
2006-05-04 21:13:00,2.05174,2.05196,2.05174,2.05186,7187236.0
2006-05-04 21:14:00,2.05189,2.05189,2.05174,2.05184,6895244.0
2006-05-04 21:15:00,2.05196,2.05214,2.05196,2.05214,3503350.0
2006-05-04 21:16:00,2.05219,2.05227,2.05206,2.0522,5058055.0
2006-05-04 21:17:00,2.05222,2.05222,2.05222,2.05222,100956.0
2006-05-04 21:18:00,2.05207,2.05228,2.05207,2.05228,3848789.0
2006-05-04 21:19:00,2.05235,2.05235,2.05207,2.05207,10162625.0
2006-05-04 21:20:00,2.05179,2.0518,2.05162,2.05162,4783876.0
2006-05-04 21:21:00,2.05149,2.05155,2.05127,2.05155,4561565.0
2006-05-04 21:22:00,2.05162,2.05162,2.0516,2.0516,1928694.0
2006-05-04 21:23:00,2.05153,2.05178,2.05151,2.05163,3958237.0
2006-05-04 21:24:00,2.05154,2.05154,2.05144,2.05153,5541243.0
2006-05-04 21:25:00,2.05158,2.05182,2.05156,2.05182,6671787.0
2006-05-04 21:26:00,2.05188,2.05206,2.05187,2.05206,3080659.0
2006-05-04 21:27:00,2.05199,2.05199,2.05153,2.05153,6876891.0
2006-05-04 21:28:00,2.05193,2.05217,2.05193,2.05217,21642240.0
2006-05-04 21:29:00,2.05213,2.05213,2.0518,2.0518,6746550.0
2006-05-04 21:30:00,2.05163,2.05171,2.05145,2.05145,1447038.0
2006-05-04 21:31:00,2.05137,2.05137,2.05105,2.05105,3557761.0
2006-05-04 21:32:00,2.05091,2.05091,2.05067,2.05067,10007959.0
2006-05-04 21:33:00,2.05073,2.05073,2.05048,2.05048,3867719.0
2006-05-04 21:34:00,2.05048,2.05048,2.05013,2.05013,1195159.0
2006-05-04 21:35:00,2.04992,2.05007,2.04988,2.04988,4462330.0
2006-05-04 21:36:00,2.05007,2.05018,2.05003,2.05012,3678278.0
2006-05-04 21:37:00,2.05012,2.05012,2.04991,2.04994,9650922.0
2006-05-04 21:39:00,2.04998,2.05007,2.04954,2.04988,10245485.0
2006-05-04 21:40:00,2.04993,2.05012,2.04993,2.05012,498202.0
2006-05-04 21:41:00,2.05031,2.05081,2.05022,2.05044,2434591.0
2006-05-04 21:42:00,2.05052,2.05052,2.04988,2.04988,6363626.0
2006-05-04 21:43:00,2.04982,2.04982,2.04958,2.04959,3820779.0
2006-05-04 21:44:00,2.04972,2.04984,2.04954,2.04954,5222328.0
2006-05-04 21:45:00,2.04953,2.04953,2.04938,2.04953,1501246.0
2006-05-04 21:47:00,2.04945,2.04953,2.04938,2.04938,1808549.0
2006-05-04 21:48:00,2.04944,2.0496,2.04944,2.04954,1051037.0
2006-05-04 21:49:00,2.04975,2.04992,2.04974,2.04983,1444790.0
2006-05-04 21:50:00,2.04978,2.04979,2.04958,2.04963,977302.0
2006-05-04 21:51:00,2.04959,2.04959,2.04945,2.04945,7898315.0
2006-05-04 21:52:00,2.04937,2.04964,2.04937,2.04964,5649957.0
2006-05-04 21:53:00,2.04927,2.04988,2.04927,2.04988,10981638.0
2006-05-04 21:54:00,2.04995,2.05011,2.04989,2.05011,3198558.0
2006-05-04 21:55:00,2.05023,2.05039,2.05008,2.05031,10216316.0
2006-05-04 21:56:00,2.05066,2.05066,2.05041,2.05041,3188302.0
2006-05-04 21:57:00,2.05063,2.05101,2.05063,2.05091,2257288.0
2006-05-04 21:58:00,2.05104,2.05104,2.05078,2.05078,3849837.0
2006-05-04 21:59:00,2.05074,2.05077,2.05054,2.05077,17614397.0
2006-05-04 22:00:00,2.05081,2.0511,2.05081,2.05102,21492041.0
2006-05-04 22:01:00,2.05092,2.05092,2.05076,2.05076,1022074.0
2006-05-04 22:02:00,2.05062,2.05079,2.05039,2.05079,8527724.0
2006-05-04 22:03:00,2.05077,2.05079,2.05077,2.05079,5939297.0
2006-05-04 22:04:00,2.05082,2.05099,2.05079,2.05089,8899901.0
2006-05-04 22:05:00,2.0509,2.0509,2.05041,2.05041,868209.0
2006-05-04 22:06:00,2.05059,2.05081,2.05056,2.05081,2395217.0
2006-05-04 22:07:00,2.05078,2.0508,2.05064,2.05079,11117860.0
2006-05-04 22:08:00,2.05083,2.05087,2.05078,2.05087,5699224.0
2006-05-04 22:09:00,2.05069,2.05111,2.05069,2.05109,2130940.0
2006-05-04 22:10:00,2.0512,2.05121,2.05115,2.05121,2948242.0
2006-05-04 22:11:00,2.05124,2.05129,2.05107,2.05112,8435274.0
2006-05-04 22:12:00,2.05116,2.05116,2.05092,2.05092,264426.0
2006-05-04 22:13:00,2.05073,2.05084,2.05073,2.05084,340130.0
2006-05-04 22:14:00,2.05078,2.05078,2.05041,2.05041,453869.0
2006-05-04 22:15:00,2.05053,2.05064,2.05044,2.0506,6062960.0
2006-05-04 22:16:00,2.0506,2.05064,2.05046,2.05054,8251707.0
2006-05-04 22:17:00,2.05024,2.05024,2.05011,2.05011,697975.0
2006-05-04 22:18:00,2.0502,2.05037,2.0502,2.05023,12984714.0
2006-05-04 22:19:00,2.05019,2.05027,2.05018,2.05026,620794.0
2006-05-04 22:20:00,2.05028,2.05028,2.05008,2.05022,711599.0
2006-05-04 22:21:00,2.05024,2.05024,2.05,2.05,1175556.0
2006-05-04 22:22:00,2.05013,2.05021,2.04997,2.05008,8950388.0
2006-05-04 22:23:00,2.05026,2.05036,2.05018,2.05018,7945835.0
2006-05-04 22:24:00,2.05011,2.05043,2.04991,2.05043,15626588.0
2006-05-04 22:25:00,2.05044,2.05078,2.05044,2.05078,9210787.0
2006-05-04 22:26:00,2.0506,2.05064,2.0506,2.05064,1000342.0
2006-05-04 22:27:00,2.05061,2.05063,2.05039,2.05039,5626244.0
2006-05-04 22:28:00,2.05028,2.05028,2.0502,2.0502,5999907.0
2006-05-04 22:29:00,2.05025,2.05033,2.0501,2.0501,10177216.0
2006-05-04 22:30:00,2.05022,2.05029,2.05022,2.05025,10994169.0
2006-05-04 22:31:00,2.05019,2.05019,2.05001,2.05012,2282211.0
2006-05-04 22:32:00,2.05014,2.05014,2.04979,2.04998,8635578.0
2006-05-04 22:33:00,2.05003,2.05025,2.05003,2.05025,2436179.0
2006-05-04 22:34:00,2.05026,2.0504,2.05026,2.0504,2048818.0
2006-05-04 22:35:00,2.04997,2.05032,2.04997,2.05025,6894713.0
2006-05-04 22:36:00,2.05016,2.05016,2.04975,2.04975,4372531.0
2006-05-04 22:37:00,2.04964,2.0499,2.04964,2.04981,1530058.0
2006-05-04 22:38:00,2.04997,2.05006,2.04997,2.05006,3203649.0
2006-05-04 22:39:00,2.05007,2.05015,2.05007,2.05013,1167559.0
2006-05-04 22:40:00,2.05019,2.05024,2.05009,2.05009,1344790.0
2006-05-04 22:41:00,2.05001,2.05001,2.04993,2.05,1529373.0
2006-05-04 22:42:00,2.05,2.05055,2.05,2.05055,23917588.0
2006-05-04 22:43:00,2.05049,2.05049,2.05017,2.05017,9547280.0
2006-05-04 22:44:00,2.05021,2.05021,2.05005,2.05011,1480111.0
2006-05-04 22:45:00,2.05005,2.05005,2.04954,2.04954,2333548.0
2006-05-04 22:46:00,2.0496,2.0496,2.04931,2.04931,1834051.0
2006-05-04 22:48:00,2.04932,2.04932,2.04905,2.04913,6323773.0
2006-05-04 22:49:00,2.04914,2.04926,2.04899,2.04926,4133983.0
2006-05-04 22:50:00,2.04928,2.04979,2.04928,2.04979,2859271.0
2006-05-04 22:51:00,2.0497,2.04981,2.0497,2.04981,3589780.0
2006-05-04 22:53:00,2.04987,2.04991,2.04973,2.04973,8711882.0
2006-05-04 22:54:00,2.04978,2.04982,2.04968,2.04977,2877303.0
2006-05-04 22:55:00,2.04966,2.04984,2.04961,2.04984,5144702.0
2006-05-04 22:56:00,2.04998,2.05004,2.04988,2.04997,17591630.0
2006-05-04 22:57:00,2.04989,2.04989,2.04942,2.04942,8886055.0
2006-05-04 22:58:00,2.04946,2.04955,2.04932,2.0494,5392714.0
2006-05-04 23:32:00,2.04954,2.04994,2.04954,2.04994,239858.0
2006-05-04 23:33:00,2.05006,2.05023,2.05006,2.05023,446803.0
2006-05-04 23:34:00,2.05027,2.05027,2.05002,2.05002,6910687.0
2006-05-04 23:35:00,2.05003,2.05027,2.04997,2.05027,1549089.0
2006-05-04 23:36:00,2.05027,2.05044,2.05027,2.05044,12995922.0
2006-05-04 23:38:00,2.0505,2.05072,2.0505,2.05072,2789997.0
2006-05-04 23:40:00,2.0509,2.05114,2.0509,2.05104,4064901.0
2006-05-04 23:41:00,2.05084,2.051,2.05075,2.051,814241.0
2006-05-04 23:42:00,2.05104,2.05153,2.05104,2.05153,5648640.0
2006-05-04 23:43:00,2.05166,2.0519,2.05166,2.05184,2679343.0
2006-05-04 23:44:00,2.05181,2.05234,2.05159,2.05234,4598083.0
2006-05-04 23:45:00,2.05241,2.05269,2.05241,2.05269,548346.0
2006-05-04 23:46:00,2.05275,2.05377,2.05275,2.05377,6781272.0
2006-05-04 23:47:00,2.05375,2.05375,2.05341,2.05341,1405739.0
2006-05-04 23:48:00,2.05331,2.0537,2.05331,2.0537,2713575.0
2006-05-04 23:49:00,2.05369,2.05386,2.05369,2.05386,477212.0
2006-05-04 23:50:00,2.05379,2.05413,2.05379,2.05411,1805320.0
2006-05-04 23:51:00,2.0543,2.0543,2.05372,2.05377,18530640.0
2006-05-04 23:52:00,2.05355,2.05356,2.0535,2.05356,2554324.0
2006-05-04 23:53:00,2.05351,2.05369,2.0535,2.05369,2744789.0
2006-05-04 23:57:00,2.05368,2.05385,2.05368,2.05385,22962268.0
2006-05-04 23:58:00,2.05397,2.05397,2.05334,2.05334,3365200.0
2006-05-05 00:00:00,2.05319,2.05319,2.05305,2.05307,8390889.0
2006-05-05 00:01:00,2.0531,2.05333,2.0531,2.05333,2400404.0
2006-05-05 00:02:00,2.05334,2.05347,2.05334,2.05341,1841021.0
2006-05-05 00:03:00,2.05363,2.05401,2.05363,2.05401,304720.0
2006-05-05 00:04:00,2.05402,2.05402,2.05385,2.05385,3553504.0
2006-05-05 00:05:00,2.05372,2.05372,2.05365,2.05365,1006181.0
2006-05-05 00:06:00,2.05361,2.05361,2.05274,2.05274,10134844.0
2006-05-05 00:07:00,2.05292,2.0531,2.05275,2.0531,911841.0
2006-05-05 00:08:00,2.05326,2.05351,2.05325,2.05325,9203189.0
2006-05-05 00:09:00,2.05323,2.05323,2.05294,2.05294,4855594.0
2006-05-05 00:10:00,2.05302,2.05305,2.05299,2.05305,1916618.0
2006-05-05 00:11:00,2.05311,2.05316,2.0531,2.05316,3054720.0
2006-05-05 00:13:00,2.05312,2.05318,2.0531,2.05318,2966072.0
2006-05-05 00:14:00,2.0532,2.05361,2.05315,2.05361,13676975.0
2006-05-05 00:17:00,2.05352,2.05352,2.05312,2.05332,7775284.0
2006-05-05 00:18:00,2.05342,2.05357,2.05311,2.05344,3890879.0
2006-05-05 00:20:00,2.05351,2.05383,2.05342,2.05383,8332716.0
2006-05-05 00:21:00,2.05387,2.05407,2.05387,2.05407,2216098.0
2006-05-05 00:22:00,2.05417,2.0542,2.05415,2.0542,311061.0
2006-05-05 00:23:00,2.05454,2.05481,2.05454,2.0548,19772208.0
2006-05-05 00:24:00,2.05468,2.05468,2.05441,2.05441,1184886.0
2006-05-05 00:25:00,2.0542,2.0542,2.05381,2.05381,278983.0
2006-05-05 00:26:00,2.05381,2.05381,2.05366,2.05366,116170.0
2006-05-05 00:27:00,2.05363,2.05365,2.05332,2.05332,604722.0
2006-05-05 00:28:00,2.05325,2.05326,2.05317,2.05324,17912288.0
2006-05-05 00:29:00,2.05318,2.05318,2.05294,2.05294,7271187.0
2006-05-05 00:30:00,2.0529,2.0529,2.05265,2.05265,2668691.0
2006-05-05 00:31:00,2.05241,2.05241,2.052,2.0522,3767597.0
2006-05-05 00:32:00,2.05221,2.05222,2.05181,2.05181,1068213.0
2006-05-05 00:33:00,2.05195,2.05195,2.05174,2.05177,5599524.0
2006-05-05 00:34:00,2.05178,2.05197,2.05178,2.05197,5141069.0
2006-05-05 00:35:00,2.05192,2.05204,2.05192,2.05201,3700642.0
2006-05-05 00:37:00,2.05202,2.05202,2.05192,2.05192,100820.0
2006-05-05 00:39:00,2.0518,2.0518,2.05121,2.05121,1447427.0
2006-05-05 00:40:00,2.0509,2.0509,2.0506,2.05077,3346302.0
2006-05-05 00:41:00,2.05081,2.05104,2.05071,2.05104,16816122.0
2006-05-05 00:42:00,2.051,2.05118,2.051,2.05118,11242080.0
2006-05-05 00:43:00,2.05135,2.0515,2.05129,2.0515,344377.0
2006-05-05 00:45:00,2.05151,2.05168,2.05151,2.05168,1275734.0
2006-05-05 00:46:00,2.0516,2.0516,2.05155,2.05155,5858385.0
2006-05-05 00:47:00,2.05142,2.0515,2.05142,2.0515,252180.0
2006-05-05 00:48:00,2.0513,2.05168,2.0513,2.05154,5196800.0
2006-05-05 00:49:00,2.05162,2.05172,2.05162,2.05164,672333.0
2006-05-05 00:50:00,2.05169,2.05173,2.05169,2.05173,882238.0
2006-05-05 00:51:00,2.05168,2.05189,2.05168,2.05189,696625.0
2006-05-05 00:52:00,2.0521,2.05225,2.05198,2.05198,5630562.0
2006-05-05 00:53:00,2.0518,2.05185,2.0518,2.05181,13753356.0
2006-05-05 00:54:00,2.05174,2.05174,2.05145,2.05145,14096229.0
2006-05-05 00:55:00,2.05144,2.05144,2.05136,2.05136,796684.0
2006-05-05 00:56:00,2.05109,2.05129,2.05109,2.05126,5008779.0
2006-05-05 00:57:00,2.05134,2.05145,2.05134,2.05145,16066875.0
2006-05-05 00:58:00,2.05156,2.05181,2.05156,2.05174,2979515.0
2006-05-05 00:59:00,2.0518,2.05206,2.0518,2.052,9552866.0
2006-05-05 01:00:00,2.05193,2.05211,2.05192,2.05211,8091069.0
2006-05-05 01:01:00,2.05229,2.05257,2.05229,2.05257,293797.0
2006-05-05 01:02:00,2.05272,2.05272,2.05257,2.05257,5142945.0
2006-05-05 01:03:00,2.05275,2.05285,2.05266,2.05285,8828101.0
2006-05-05 01:04:00,2.053,2.05306,2.053,2.05302,6898568.0
2006-05-05 01:06:00,2.05296,2.05296,2.0528,2.05281,4932222.0
2006-05-05 01:07:00,2.0528,2.0528,2.05271,2.05272,5645400.0
2006-05-05 01:08:00,2.05288,2.05304,2.05277,2.05304,4594240.0
2006-05-05 01:09:00,2.05312,2.05334,2.05312,2.0533,1301106.0
2006-05-05 01:10:00,2.05352,2.05378,2.05352,2.05376,2423558.0
2006-05-05 01:11:00,2.05374,2.05374,2.05359,2.05359,4842693.0
2006-05-05 01:12:00,2.05362,2.05403,2.05359,2.05403,5922956.0
2006-05-05 01:13:00,2.05402,2.05416,2.05402,2.05416,1311605.0
2006-05-05 01:14:00,2.05431,2.05471,2.05431,2.05453,5949388.0
2006-05-05 01:15:00,2.05441,2.05441,2.05414,2.05414,5270197.0
2006-05-05 01:16:00,2.05415,2.05415,2.05367,2.05367,1059870.0
2006-05-05 01:17:00,2.0537,2.05379,2.05368,2.05368,1840694.0
2006-05-05 01:18:00,2.05376,2.05382,2.05372,2.05382,2324501.0
2006-05-05 01:19:00,2.05383,2.05399,2.05383,2.05399,747178.0
2006-05-05 01:20:00,2.05389,2.05389,2.05354,2.05354,2988838.0
2006-05-05 01:22:00,2.0535,2.0535,2.05346,2.05346,302698.0
2006-05-05 01:23:00,2.05341,2.05341,2.05307,2.05307,4774091.0
2006-05-05 01:24:00,2.05289,2.05302,2.05277,2.05293,19864000.0
2006-05-05 01:25:00,2.05298,2.05298,2.05286,2.05286,452722.0
2006-05-05 01:26:00,2.05298,2.05303,2.05298,2.05303,1680325.0
2006-05-05 01:27:00,2.05302,2.05302,2.0528,2.0528,4637211.0
2006-05-05 01:29:00,2.05277,2.05288,2.05269,2.05286,19368299.0
2006-05-05 01:30:00,2.05291,2.05307,2.05288,2.05298,1696885.0
2006-05-05 01:31:00,2.05294,2.05294,2.05279,2.05289,3620873.0
2006-05-05 01:32:00,2.05286,2.05286,2.05277,2.05277,334138.0
2006-05-05 01:33:00,2.05267,2.05269,2.05256,2.05256,4109358.0
2006-05-05 01:34:00,2.05266,2.05299,2.05266,2.05299,1832909.0
2006-05-05 01:35:00,2.05298,2.05303,2.05292,2.05293,796890.0
2006-05-05 01:36:00,2.05276,2.05294,2.05271,2.05271,9705038.0
2006-05-05 01:37:00,2.0527,2.05275,2.05259,2.05275,2524155.0
2006-05-05 01:38:00,2.05265,2.05265,2.05215,2.05246,7853037.0
2006-05-05 01:39:00,2.05241,2.05259,2.05241,2.05258,9183370.0
2006-05-05 01:40:00,2.05267,2.05285,2.05267,2.05285,1232730.0
2006-05-05 01:41:00,2.05295,2.05311,2.05287,2.05311,4450436.0
2006-05-05 01:42:00,2.05299,2.05299,2.05259,2.05259,1148095.0
2006-05-05 01:43:00,2.0525,2.0526,2.05249,2.05249,6861432.0
2006-05-05 01:44:00,2.05268,2.05274,2.05268,2.05274,217880.0
2006-05-05 01:46:00,2.05268,2.05269,2.05251,2.05259,3683229.0
2006-05-05 01:47:00,2.05249,2.05254,2.05239,2.0525,1331417.0
2006-05-05 01:48:00,2.05244,2.05259,2.05236,2.05259,5488380.0
2006-05-05 01:49:00,2.05255,2.05273,2.05255,2.05273,22962268.0
2006-05-05 01:51:00,2.05272,2.05272,2.05235,2.05235,1902845.0
2006-05-05 01:53:00,2.05248,2.05259,2.05248,2.05259,972632.0
2006-05-05 01:56:00,2.05252,2.05258,2.05237,2.05237,2185309.0
2006-05-05 01:57:00,2.05246,2.05248,2.05227,2.05227,12193353.0
2006-05-05 01:59:00,2.05224,2.05224,2.05196,2.05202,3326623.0
2006-05-05 02:02:00,2.05209,2.05209,2.05191,2.05198,9583754.0
2006-05-05 02:03:00,2.05204,2.05212,2.0518,2.0518,11787054.0
2006-05-05 02:04:00,2.05186,2.05186,2.05171,2.05171,441541.0
2006-05-05 02:05:00,2.05182,2.05207,2.05182,2.05207,2271227.0
2006-05-05 02:06:00,2.05198,2.05219,2.05198,2.05201,8848144.0
2006-05-05 02:08:00,2.05204,2.05209,2.05204,2.05209,3357760.0
2006-05-05 02:09:00,2.05215,2.05215,2.05208,2.05208,86652.0
2006-05-05 02:10:00,2.05205,2.05205,2.0519,2.0519,3718077.0
2006-05-05 02:11:00,2.05188,2.05188,2.05157,2.05171,6749678.0
2006-05-05 02:12:00,2.05167,2.05167,2.05162,2.05165,6258821.0
2006-05-05 02:13:00,2.05173,2.05183,2.05173,2.05182,937490.0
2006-05-05 02:14:00,2.05165,2.05191,2.05163,2.05191,2562087.0
2006-05-05 02:15:00,2.05203,2.05203,2.05188,2.05198,1422773.0
2006-05-05 02:16:00,2.05188,2.05188,2.05179,2.05185,9391385.0
2006-05-05 02:18:00,2.05188,2.05201,2.05188,2.05201,1613093.0
2006-05-05 02:20:00,2.05199,2.05204,2.05196,2.05203,1137641.0
2006-05-05 02:21:00,2.05198,2.05198,2.0517,2.0517,3266363.0
2006-05-05 02:22:00,2.05152,2.05172,2.05152,2.05163,1455395.0
2006-05-05 02:23:00,2.05175,2.05203,2.05169,2.05203,1097697.0
2006-05-05 02:24:00,2.05223,2.05223,2.0515,2.0515,6264597.0
2006-05-05 02:25:00,2.05186,2.05198,2.0518,2.05198,5129228.0
2006-05-05 02:26:00,2.05202,2.05202,2.05194,2.05197,2835626.0
2006-05-05 02:27:00,2.05203,2.05237,2.05198,2.05237,8664169.0
2006-05-05 02:28:00,2.05229,2.05229,2.0521,2.05211,9584628.0
2006-05-05 02:29:00,2.05211,2.05213,2.05205,2.05206,11974916.0
2006-05-05 02:30:00,2.05195,2.05221,2.05195,2.05221,10085437.0
2006-05-05 02:31:00,2.05223,2.05251,2.05217,2.05251,1386701.0
2006-05-05 02:33:00,2.05246,2.05246,2.05212,2.05212,940524.0
2006-05-05 02:34:00,2.05218,2.05218,2.05204,2.05204,5354137.0
2006-05-05 02:35:00,2.05197,2.05198,2.05183,2.05198,15579849.0
2006-05-05 02:36:00,2.05196,2.05196,2.05188,2.05188,7955239.0
2006-05-05 02:37:00,2.05176,2.0519,2.05167,2.0518,8383651.0
2006-05-05 02:38:00,2.05164,2.05168,2.05164,2.05165,1043034.0
2006-05-05 02:43:00,2.05162,2.05162,2.05137,2.0516,8160311.0
2006-05-05 02:44:00,2.05165,2.05165,2.05149,2.05163,5516296.0
2006-05-05 02:45:00,2.05159,2.05159,2.05156,2.05156,486671.0
2006-05-05 02:46:00,2.05151,2.05151,2.05126,2.05126,335103.0
2006-05-05 02:47:00,2.05135,2.05135,2.05131,2.05131,267449.0
2006-05-05 02:48:00,2.05115,2.05158,2.05113,2.05158,7881224.0
2006-05-05 02:49:00,2.05148,2.05186,2.05148,2.05186,3952105.0
2006-05-05 02:50:00,2.05181,2.05229,2.05181,2.05197,3025675.0
2006-05-05 02:51:00,2.05215,2.05215,2.05198,2.05198,5634985.0
2006-05-05 02:52:00,2.05193,2.05193,2.05162,2.05163,11541431.0
2006-05-05 02:53:00,2.05161,2.05161,2.05125,2.05126,2348251.0
2006-05-05 02:54:00,2.05125,2.05152,2.05125,2.05152,917285.0
2006-05-05 02:55:00,2.05153,2.05172,2.05153,2.05163,1796959.0
2006-05-05 02:56:00,2.0518,2.05208,2.0518,2.05208,2415412.0
2006-05-05 02:57:00,2.05219,2.05219,2.05209,2.05209,5906039.0
2006-05-05 02:59:00,2.05204,2.05204,2.05179,2.05179,22138484.0
2006-05-05 03:03:00,2.05167,2.05167,2.05166,2.05166,201257.0
2006-05-05 03:04:00,2.05161,2.05195,2.05161,2.05195,10486879.0
2006-05-05 03:05:00,2.05188,2.05188,2.05165,2.05165,1684131.0
2006-05-05 03:06:00,2.05147,2.05147,2.05088,2.05088,11946952.0
2006-05-05 03:09:00,2.05132,2.05136,2.05126,2.05128,1025392.0
2006-05-05 03:10:00,2.05126,2.05131,2.05114,2.05131,1318481.0
2006-05-05 03:11:00,2.05136,2.05153,2.05136,2.05153,4354574.0
2006-05-05 03:12:00,2.05126,2.05126,2.051,2.05104,1760145.0
2006-05-05 03:13:00,2.0511,2.05122,2.05109,2.05122,6056765.0
2006-05-05 03:14:00,2.05123,2.05124,2.05109,2.05114,1528918.0
2006-05-05 03:16:00,2.05098,2.05116,2.05098,2.05115,3514654.0
2006-05-05 03:17:00,2.05117,2.0514,2.05117,2.05139,820185.0
2006-05-05 03:18:00,2.05131,2.05169,2.05131,2.05169,3055057.0
2006-05-05 03:21:00,2.0518,2.0518,2.05156,2.05156,9228779.0
2006-05-05 03:22:00,2.05137,2.05164,2.05137,2.05164,8068782.0
2006-05-05 03:23:00,2.05164,2.05164,2.05149,2.05161,3589265.0
2006-05-05 03:24:00,2.05141,2.05149,2.05131,2.05131,4449869.0
2006-05-05 03:25:00,2.05142,2.05154,2.05134,2.05152,1279201.0
2006-05-05 03:27:00,2.05145,2.05167,2.05145,2.05167,10690143.0
2006-05-05 03:28:00,2.05175,2.05197,2.05175,2.05197,3395133.0
2006-05-05 03:29:00,2.0519,2.0519,2.05159,2.05161,1596115.0
2006-05-05 03:30:00,2.05149,2.05157,2.05146,2.05146,9082946.0
2006-05-05 03:32:00,2.05104,2.05159,2.05104,2.05159,5562016.0
2006-05-05 03:33:00,2.05158,2.05186,2.05152,2.05186,3152627.0
2006-05-05 03:34:00,2.05179,2.05179,2.05139,2.05144,6652495.0
2006-05-05 03:35:00,2.05155,2.0519,2.05155,2.0519,5745198.0
2006-05-05 03:37:00,2.05195,2.05207,2.05195,2.05207,1929273.0
2006-05-05 03:38:00,2.0521,2.05221,2.05206,2.05211,4683332.0
2006-05-05 03:39:00,2.05211,2.05215,2.05204,2.05209,4669017.0
2006-05-05 03:40:00,2.05233,2.05258,2.05205,2.05258,10831509.0
2006-05-05 03:41:00,2.0526,2.05321,2.0526,2.05321,3904518.0
2006-05-05 03:42:00,2.05314,2.05314,2.05312,2.05312,100394.0
2006-05-05 03:43:00,2.05305,2.05305,2.053,2.053,1264211.0
2006-05-05 03:44:00,2.05297,2.05297,2.05294,2.05294,3379329.0
2006-05-05 03:45:00,2.05268,2.05293,2.05268,2.05283,6329396.0
2006-05-05 03:47:00,2.05275,2.05284,2.05275,2.05284,2605118.0
2006-05-05 03:50:00,2.05276,2.05276,2.05261,2.05261,1611375.0
2006-05-05 03:53:00,2.05271,2.05271,2.05262,2.05262,10785508.0
2006-05-05 03:54:00,2.05246,2.05246,2.05244,2.05244,308370.0
2006-05-05 03:56:00,2.05243,2.05247,2.05243,2.05247,838651.0
2006-05-05 03:57:00,2.05256,2.05259,2.05256,2.05259,721980.0
2006-05-05 03:58:00,2.05269,2.05289,2.05269,2.05286,2419116.0
2006-05-05 03:59:00,2.05271,2.05278,2.05262,2.05262,3325778.0
2006-05-05 04:00:00,2.05275,2.05282,2.05274,2.05274,18978362.0
2006-05-05 04:02:00,2.05271,2.05274,2.05258,2.05274,2953926.0
2006-05-05 04:03:00,2.05288,2.05303,2.05284,2.05284,2505119.0
2006-05-05 04:04:00,2.05292,2.0534,2.05292,2.0534,1112105.0
2006-05-05 04:05:00,2.05351,2.05368,2.05349,2.05349,2736903.0
2006-05-05 04:06:00,2.05358,2.05366,2.05344,2.05348,13361058.0
2006-05-05 04:07:00,2.05369,2.05383,2.05369,2.05383,3879366.0
2006-05-05 04:12:00,2.05383,2.05383,2.05374,2.05374,3478832.0
2006-05-05 04:13:00,2.05369,2.05369,2.0535,2.0535,8568919.0
2006-05-05 04:14:00,2.05361,2.05361,2.05341,2.05347,3699422.0
2006-05-05 04:15:00,2.05351,2.05357,2.05349,2.05353,17444228.0
2006-05-05 04:19:00,2.05361,2.05371,2.05361,2.05371,9931520.0
2006-05-05 04:21:00,2.0538,2.05393,2.05374,2.05393,2639127.0
2006-05-05 04:22:00,2.05394,2.0541,2.05394,2.05406,2463444.0
2006-05-05 04:24:00,2.0542,2.05448,2.05414,2.05448,1433287.0
2006-05-05 04:26:00,2.05434,2.05434,2.05384,2.05384,7451267.0
2006-05-05 04:27:00,2.05381,2.05381,2.0536,2.0536,221877.0
2006-05-05 04:28:00,2.05372,2.0538,2.05371,2.0538,2134514.0
2006-05-05 04:29:00,2.05383,2.05397,2.05382,2.05382,4451565.0
2006-05-05 04:30:00,2.05385,2.05385,2.05371,2.05371,230925.0
2006-05-05 04:32:00,2.05366,2.05366,2.05357,2.05357,640771.0
2006-05-05 04:33:00,2.05361,2.05409,2.05361,2.05409,1596969.0
2006-05-05 04:34:00,2.05426,2.05458,2.05426,2.05458,1480647.0
2006-05-05 04:35:00,2.0546,2.05472,2.05458,2.05471,5521928.0
2006-05-05 04:36:00,2.05455,2.05472,2.05455,2.05469,8971140.0
2006-05-05 04:37:00,2.05467,2.05467,2.05434,2.05434,2939536.0
2006-05-05 04:38:00,2.05432,2.05435,2.05432,2.05435,124241.0
2006-05-05 04:39:00,2.05451,2.05468,2.05451,2.05468,1135648.0
2006-05-05 04:41:00,2.05453,2.05453,2.05427,2.05427,244589.0
2006-05-05 04:42:00,2.05426,2.05435,2.05426,2.05435,2141806.0
2006-05-05 04:43:00,2.0543,2.05431,2.05404,2.05406,547949.0
2006-05-05 04:44:00,2.05395,2.05395,2.05366,2.05388,5043766.0
2006-05-05 04:45:00,2.05372,2.05386,2.05372,2.05381,608655.0
2006-05-05 04:47:00,2.05374,2.05376,2.05366,2.05374,5052375.0
2006-05-05 04:48:00,2.05353,2.05357,2.05353,2.05353,865431.0
2006-05-05 04:49:00,2.05335,2.05348,2.05335,2.05348,647897.0
2006-05-05 04:50:00,2.05345,2.05345,2.05323,2.05323,2774163.0
2006-05-05 04:51:00,2.05314,2.05314,2.0528,2.05285,7555513.0
2006-05-05 04:52:00,2.05272,2.05272,2.05247,2.05247,1430449.0
2006-05-05 04:53:00,2.05239,2.05245,2.05222,2.05245,4005365.0
2006-05-05 04:54:00,2.05241,2.05241,2.05238,2.05238,2352953.0
2006-05-05 04:55:00,2.05224,2.05249,2.05224,2.05249,5226033.0
2006-05-05 04:58:00,2.05251,2.05251,2.05224,2.05241,3286442.0
2006-05-05 04:59:00,2.05252,2.0528,2.05246,2.0528,1749556.0
2006-05-05 05:00:00,2.0528,2.05287,2.0528,2.05286,599859.0
2006-05-05 05:01:00,2.05275,2.05275,2.05238,2.05262,3659286.0
2006-05-05 05:02:00,2.05258,2.05258,2.0524,2.0524,10308884.0
2006-05-05 05:03:00,2.05237,2.05238,2.05216,2.05238,4656804.0
2006-05-05 05:04:00,2.05235,2.05235,2.05224,2.05225,6478669.0
2006-05-05 05:05:00,2.05229,2.05236,2.05228,2.05234,483599.0
2006-05-05 05:06:00,2.05235,2.05235,2.05215,2.05215,2554274.0
2006-05-05 05:08:00,2.0522,2.0523,2.0522,2.0523,746671.0
2006-05-05 05:09:00,2.05228,2.05231,2.05226,2.05231,319744.0
2006-05-05 05:10:00,2.05235,2.05254,2.05235,2.05254,11581390.0
2006-05-05 05:11:00,2.05261,2.05265,2.05248,2.0526,7661688.0
2006-05-05 05:12:00,2.05257,2.05259,2.05243,2.05243,7989208.0
2006-05-05 05:13:00,2.05253,2.05258,2.05243,2.05255,5509492.0
2006-05-05 05:14:00,2.05256,2.05258,2.05243,2.05257,11308693.0
2006-05-05 05:15:00,2.05255,2.0526,2.05252,2.05252,13923164.0
2006-05-05 05:17:00,2.05263,2.05263,2.05262,2.05262,631490.0
2006-05-05 05:18:00,2.05274,2.05279,2.05274,2.05279,2303193.0
2006-05-05 05:19:00,2.0528,2.05289,2.0528,2.0528,5921081.0
2006-05-05 05:22:00,2.053,2.05305,2.05292,2.05303,15106794.0
2006-05-05 05:23:00,2.05307,2.05309,2.05305,2.05309,284880.0
2006-05-05 05:30:00,2.05304,2.05304,2.05294,2.05294,6695833.0
2006-05-05 05:31:00,2.05291,2.05291,2.05273,2.05273,36629.0
2006-05-05 05:32:00,2.05292,2.05295,2.05278,2.05293,1652235.0
2006-05-05 05:37:00,2.05301,2.0531,2.05301,2.0531,65792.0
2006-05-05 05:40:00,2.05311,2.05329,2.05311,2.05329,2821632.0
2006-05-05 05:45:00,2.0534,2.0534,2.05298,2.05319,6558771.0
2006-05-05 05:46:00,2.05323,2.05361,2.05321,2.05361,4057444.0
2006-05-05 05:47:00,2.05342,2.05343,2.05302,2.05302,21202174.0
2006-05-05 05:48:00,2.05296,2.05313,2.05281,2.05313,819062.0
2006-05-05 05:57:00,2.05311,2.05326,2.05307,2.05315,5636607.0
2006-05-05 05:58:00,2.05332,2.05332,2.05316,2.05324,908149.0
2006-05-05 06:00:00,2.05326,2.05364,2.05326,2.05358,2364717.0
2006-05-05 06:01:00,2.05341,2.05341,2.05304,2.05304,10095903.0
2006-05-05 06:02:00,2.05297,2.05308,2.05286,2.05308,13747810.0
2006-05-05 06:04:00,2.05319,2.05352,2.05312,2.05352,7806164.0
2006-05-05 06:05:00,2.05351,2.05376,2.05348,2.05361,5995910.0
2006-05-05 06:08:00,2.05355,2.05355,2.05316,2.05316,10120557.0
2006-05-05 06:09:00,2.05308,2.05321,2.05308,2.05321,862746.0
2006-05-05 06:14:00,2.05328,2.05342,2.05321,2.05342,12169077.0
2006-05-05 06:16:00,2.05328,2.05328,2.05309,2.05317,4019118.0
2006-05-05 06:17:00,2.05298,2.05315,2.05293,2.05298,9946448.0
2006-05-05 06:18:00,2.05296,2.05316,2.05296,2.05315,8315599.0
2006-05-05 06:19:00,2.0531,2.0532,2.05275,2.05313,14213775.0
2006-05-05 06:22:00,2.05285,2.0531,2.05268,2.05268,6820381.0
2006-05-05 06:26:00,2.05313,2.05335,2.05306,2.05335,2479534.0
2006-05-05 06:27:00,2.05347,2.05361,2.05347,2.05361,6339089.0
2006-05-05 06:29:00,2.05368,2.05374,2.05364,2.05367,4885261.0
2006-05-05 06:31:00,2.05376,2.05378,2.05366,2.05378,7763412.0
2006-05-05 06:33:00,2.05383,2.05398,2.05383,2.05393,13246084.0
2006-05-05 06:34:00,2.05401,2.05441,2.05401,2.05441,3242033.0
2006-05-05 06:35:00,2.05445,2.05475,2.05433,2.05475,12316433.0
2006-05-05 06:38:00,2.05464,2.05465,2.0542,2.05442,9147438.0
2006-05-05 06:41:00,2.05425,2.05431,2.05392,2.05411,11597867.0
2006-05-05 06:43:00,2.05413,2.05438,2.05413,2.05438,2598151.0
2006-05-05 06:44:00,2.05439,2.05439,2.05415,2.05415,10892573.0
2006-05-05 06:45:00,2.05403,2.05414,2.054,2.05414,1270523.0
2006-05-05 06:46:00,2.05425,2.05446,2.05425,2.05446,315396.0
2006-05-05 06:47:00,2.05412,2.05412,2.05389,2.05389,6239436.0
2006-05-05 06:48:00,2.05399,2.05401,2.05399,2.05401,173044.0
2006-05-05 06:49:00,2.05405,2.05423,2.05405,2.05423,31175630.0
2006-05-05 06:50:00,2.05418,2.05449,2.05418,2.05419,7703543.0
2006-05-05 06:51:00,2.0543,2.0543,2.05427,2.05427,3297030.0
2006-05-05 06:52:00,2.05427,2.05427,2.05419,2.05419,23736.0
2006-05-05 06:53:00,2.05439,2.05467,2.05439,2.05466,8714480.0
2006-05-05 06:56:00,2.05465,2.05493,2.05459,2.05493,1898471.0
2006-05-05 06:57:00,2.05494,2.05496,2.05494,2.05496,270365.0
2006-05-05 06:58:00,2.05505,2.05528,2.05505,2.05528,3715116.0
2006-05-05 06:59:00,2.05529,2.05529,2.05488,2.05493,2594357.0
2006-05-05 07:01:00,2.05487,2.05502,2.05486,2.0549,7692712.0
2006-05-05 07:03:00,2.05477,2.05477,2.05453,2.05458,9082141.0
2006-05-05 07:04:00,2.05449,2.05469,2.05449,2.0545,1627205.0
2006-05-05 07:05:00,2.05447,2.05457,2.05447,2.05457,162114.0
2006-05-05 07:08:00,2.05467,2.05494,2.05464,2.05494,4912890.0
2006-05-05 07:11:00,2.05498,2.05511,2.05498,2.05511,2753529.0
2006-05-05 07:13:00,2.05518,2.05518,2.05483,2.05491,22590699.0
2006-05-05 07:15:00,2.05485,2.05485,2.05453,2.05458,1162299.0
2006-05-05 07:16:00,2.05462,2.05463,2.05451,2.05461,8803438.0
2006-05-05 07:17:00,2.05466,2.05494,2.05451,2.05494,21446696.0
2006-05-05 07:18:00,2.05488,2.05489,2.0547,2.05485,2159451.0
2006-05-05 07:19:00,2.05485,2.05489,2.05474,2.05489,472346.0
2006-05-05 07:20:00,2.05493,2.05497,2.05487,2.05487,3568439.0
2006-05-05 07:22:00,2.05491,2.05496,2.0548,2.05494,7619766.0
2006-05-05 07:23:00,2.05487,2.05487,2.0547,2.0547,356319.0
2006-05-05 07:24:00,2.05479,2.05479,2.05455,2.05463,5231083.0
2006-05-05 07:25:00,2.0546,2.05463,2.05451,2.05454,1809318.0
2006-05-05 07:26:00,2.05454,2.05454,2.05438,2.05442,2060860.0
2006-05-05 07:27:00,2.05443,2.05452,2.05442,2.05443,872624.0
2006-05-05 07:31:00,2.05445,2.05461,2.05445,2.05461,735751.0
2006-05-05 07:32:00,2.05457,2.05465,2.05447,2.05465,8275943.0
2006-05-05 07:33:00,2.05476,2.05485,2.05472,2.05472,3163062.0
2006-05-05 07:35:00,2.05479,2.05479,2.05435,2.05435,1928621.0
2006-05-05 07:36:00,2.05435,2.05435,2.05412,2.05419,5893738.0
2006-05-05 07:37:00,2.05411,2.05415,2.05392,2.05392,1456382.0
2006-05-05 07:38:00,2.05386,2.05386,2.05347,2.05348,6572162.0
2006-05-05 07:39:00,2.05332,2.05349,2.05332,2.05337,2424022.0
2006-05-05 07:40:00,2.05336,2.05342,2.05329,2.05342,15083914.0
2006-05-05 07:41:00,2.05345,2.05345,2.05317,2.05317,856374.0
2006-05-05 07:43:00,2.05295,2.05348,2.05295,2.05343,3055040.0
2006-05-05 07:44:00,2.05362,2.05364,2.05347,2.0535,7534555.0
2006-05-05 07:45:00,2.05336,2.05342,2.05334,2.05337,9180839.0
2006-05-05 07:46:00,2.05334,2.05356,2.05323,2.05323,15509606.0
2006-05-05 07:47:00,2.05363,2.05365,2.05348,2.05359,1924204.0
2006-05-05 07:49:00,2.05359,2.05365,2.05351,2.05365,1243670.0
2006-05-05 07:50:00,2.0537,2.0537,2.05332,2.05332,6179722.0
2006-05-05 07:51:00,2.0539,2.0539,2.05355,2.05359,11488931.0
2006-05-05 07:52:00,2.0536,2.0536,2.05314,2.05354,13979078.0
2006-05-05 07:53:00,2.05353,2.05353,2.05333,2.05333,1483080.0
2006-05-05 07:54:00,2.05337,2.05345,2.05328,2.05337,15265664.0
2006-05-05 07:55:00,2.05341,2.05342,2.05329,2.05329,7550170.0
2006-05-05 07:56:00,2.05314,2.05323,2.0531,2.05314,372064.0
2006-05-05 07:57:00,2.05317,2.05323,2.05311,2.0532,4577518.0
2006-05-05 07:58:00,2.0532,2.0532,2.05298,2.05298,934435.0
2006-05-05 07:59:00,2.0528,2.0528,2.05263,2.05268,4519909.0
2006-05-05 08:00:00,2.05281,2.05284,2.05258,2.05284,11163925.0
2006-05-05 08:01:00,2.05287,2.05315,2.05284,2.05315,6632163.0
2006-05-05 08:02:00,2.05302,2.05317,2.05302,2.0531,12613129.0
2006-05-05 08:04:00,2.05309,2.05309,2.05308,2.05308,1285037.0
2006-05-05 08:05:00,2.05313,2.05314,2.05297,2.05314,19479789.0
2006-05-05 08:06:00,2.05309,2.05309,2.05291,2.05291,1678803.0
2006-05-05 08:09:00,2.05307,2.05324,2.0529,2.05324,9857823.0
2006-05-05 08:10:00,2.05327,2.05359,2.05327,2.05359,1885679.0
2006-05-05 08:11:00,2.05357,2.05357,2.05338,2.0534,2887882.0
2006-05-05 08:12:00,2.05335,2.05335,2.05299,2.05306,7229920.0
2006-05-05 08:13:00,2.05299,2.05299,2.05229,2.05233,2518339.0
2006-05-05 08:14:00,2.05223,2.05244,2.05223,2.05244,5173973.0
2006-05-05 08:15:00,2.0525,2.05287,2.0525,2.05252,9492498.0
2006-05-05 08:16:00,2.05297,2.05303,2.05283,2.05303,14880443.0
2006-05-05 08:17:00,2.053,2.05305,2.053,2.05305,1557523.0
2006-05-05 08:18:00,2.05311,2.05318,2.05309,2.05309,5362904.0
2006-05-05 08:20:00,2.05309,2.05309,2.05288,2.05294,7067385.0
2006-05-05 08:21:00,2.0529,2.05305,2.0529,2.05305,1410316.0
2006-05-05 08:22:00,2.05308,2.05323,2.053,2.05323,9677360.0
2006-05-05 08:23:00,2.05324,2.05335,2.05324,2.05335,1541093.0
2006-05-05 08:24:00,2.05334,2.05334,2.05309,2.05309,9177412.0
2006-05-05 08:25:00,2.05328,2.05371,2.05323,2.05371,15446868.0
2006-05-05 08:26:00,2.05373,2.05375,2.05359,2.05359,13573779.0
2006-05-05 08:27:00,2.0536,2.05364,2.05346,2.05354,9983877.0
2006-05-05 08:28:00,2.05348,2.05348,2.05331,2.05331,951768.0
2006-05-05 08:29:00,2.05355,2.05366,2.05343,2.05366,2213341.0
2006-05-05 08:30:00,2.05358,2.05401,2.05358,2.05401,7556169.0
2006-05-05 08:31:00,2.054,2.054,2.05383,2.05385,7622247.0
2006-05-05 08:32:00,2.05377,2.05388,2.05376,2.05382,25296507.0
2006-05-05 08:33:00,2.05394,2.05394,2.05365,2.05365,9649752.0
2006-05-05 08:34:00,2.05363,2.05363,2.05339,2.0534,4623070.0
2006-05-05 08:35:00,2.05325,2.05342,2.05316,2.05342,4107403.0
2006-05-05 08:36:00,2.05345,2.05352,2.05345,2.05345,1625341.0
2006-05-05 08:37:00,2.05348,2.05358,2.05343,2.05343,5246956.0
2006-05-05 08:39:00,2.05326,2.05326,2.05281,2.05282,16351602.0
2006-05-05 08:40:00,2.05301,2.05314,2.05296,2.05314,2997923.0
2006-05-05 08:41:00,2.05316,2.05316,2.053,2.05307,4084150.0
2006-05-05 08:42:00,2.05306,2.05306,2.05276,2.05291,16871735.0
2006-05-05 08:43:00,2.05312,2.05324,2.05305,2.05324,5787587.0
2006-05-05 08:44:00,2.0532,2.05324,2.05308,2.05308,5383031.0
2006-05-05 08:45:00,2.05309,2.05313,2.05292,2.05313,14776884.0
2006-05-05 08:46:00,2.05303,2.05306,2.05297,2.05306,5115096.0
2006-05-05 08:47:00,2.05307,2.05307,2.05298,2.05306,6669838.0
2006-05-05 08:48:00,2.05295,2.05295,2.05269,2.05287,890301.0
2006-05-05 08:49:00,2.05282,2.05282,2.05207,2.05207,5040830.0
2006-05-05 08:50:00,2.05221,2.05221,2.0514,2.0514,9841824.0
2006-05-05 08:51:00,2.05137,2.0515,2.05131,2.0515,4359661.0
2006-05-05 08:52:00,2.05163,2.05233,2.05163,2.05233,4133252.0
2006-05-05 08:53:00,2.05239,2.05282,2.05233,2.05282,5394925.0
2006-05-05 08:54:00,2.05302,2.05331,2.05302,2.05319,2019455.0
2006-05-05 08:55:00,2.05296,2.05296,2.05252,2.05287,2824712.0
2006-05-05 08:56:00,2.05287,2.05338,2.05286,2.05313,9922877.0
2006-05-05 08:57:00,2.05307,2.05307,2.05257,2.05257,7299284.0
2006-05-05 08:58:00,2.05263,2.05272,2.05248,2.05272,4490006.0
2006-05-05 08:59:00,2.0527,2.05271,2.0522,2.05245,16055585.0
2006-05-05 09:00:00,2.05246,2.05256,2.05241,2.05256,4376942.0
2006-05-05 09:01:00,2.05255,2.05255,2.05235,2.05239,4811558.0
2006-05-05 09:02:00,2.05234,2.05234,2.05199,2.05209,7125239.0
2006-05-05 09:03:00,2.05195,2.05195,2.05144,2.05144,2580187.0
2006-05-05 09:04:00,2.05141,2.05251,2.05141,2.05251,5863846.0
2006-05-05 09:05:00,2.05251,2.05251,2.05209,2.05209,3663940.0
2006-05-05 09:06:00,2.0521,2.05233,2.0521,2.05233,7869209.0
2006-05-05 09:07:00,2.05234,2.05266,2.05234,2.05266,569994.0
2006-05-05 09:08:00,2.05256,2.05268,2.05255,2.05255,7912668.0
2006-05-05 09:09:00,2.05243,2.05243,2.05224,2.05242,6665000.0
2006-05-05 09:10:00,2.05252,2.05275,2.05252,2.05271,4550194.0
2006-05-05 09:11:00,2.05266,2.05266,2.05243,2.05243,1540776.0
2006-05-05 09:12:00,2.05245,2.05263,2.05245,2.05259,4009281.0
2006-05-05 09:13:00,2.05276,2.05285,2.05269,2.05277,4756871.0
2006-05-05 09:14:00,2.05279,2.05282,2.05269,2.05282,6604722.0
2006-05-05 09:15:00,2.05283,2.05312,2.05283,2.05312,3957963.0
2006-05-05 09:16:00,2.05306,2.05314,2.05284,2.05307,4069241.0
2006-05-05 09:17:00,2.05305,2.05305,2.05281,2.05281,2340808.0
2006-05-05 09:18:00,2.05287,2.05295,2.05287,2.05293,855548.0
2006-05-05 09:19:00,2.05302,2.05302,2.0529,2.0529,893410.0
2006-05-05 09:20:00,2.05293,2.05293,2.05281,2.05281,1179616.0
2006-05-05 09:21:00,2.05267,2.05297,2.05267,2.05297,7695025.0
2006-05-05 09:22:00,2.05302,2.05318,2.05289,2.05318,4223820.0
2006-05-05 09:23:00,2.05323,2.05343,2.05323,2.05343,18835505.0
2006-05-05 09:24:00,2.05332,2.05332,2.05309,2.0531,8247798.0
2006-05-05 09:25:00,2.05303,2.05303,2.05248,2.05288,12548037.0
2006-05-05 09:26:00,2.05269,2.0528,2.05254,2.05257,8797862.0
2006-05-05 09:27:00,2.0525,2.0525,2.05237,2.05237,3718606.0
2006-05-05 09:28:00,2.05237,2.05237,2.05201,2.05201,10905795.0
2006-05-05 09:29:00,2.05204,2.05204,2.05178,2.05181,4334438.0
2006-05-05 09:30:00,2.05176,2.05176,2.0515,2.05154,502856.0
2006-05-05 09:31:00,2.0515,2.0515,2.05118,2.05118,688885.0
2006-05-05 09:32:00,2.05126,2.05126,2.05097,2.05101,1651444.0
2006-05-05 09:33:00,2.05097,2.05097,2.05057,2.05063,19962117.0
2006-05-05 09:34:00,2.05055,2.05055,2.05023,2.05032,5405153.0
2006-05-05 09:35:00,2.0503,2.0503,2.05002,2.05002,2645211.0
2006-05-05 09:36:00,2.04994,2.04994,2.04972,2.04972,6319897.0
2006-05-05 09:37:00,2.04963,2.04964,2.04928,2.04928,1804750.0
2006-05-05 09:38:00,2.04927,2.04932,2.04897,2.04897,13219253.0
2006-05-05 09:39:00,2.04892,2.04892,2.0486,2.0487,6116059.0
2006-05-05 09:40:00,2.04867,2.04867,2.04824,2.04838,8303953.0
2006-05-05 09:41:00,2.04827,2.04827,2.04799,2.04801,10419876.0
2006-05-05 09:42:00,2.04817,2.04819,2.04803,2.04816,8350039.0
2006-05-05 09:47:00,2.04805,2.04815,2.04768,2.04768,5969178.0
2006-05-05 09:48:00,2.04751,2.04773,2.04732,2.04732,3073339.0
2006-05-05 09:49:00,2.04754,2.04784,2.04754,2.04781,7107769.0
2006-05-05 09:50:00,2.04789,2.04866,2.04789,2.04866,23730170.0
2006-05-05 09:51:00,2.04865,2.04865,2.0484,2.04845,17243249.0
2006-05-05 09:52:00,2.0485,2.04869,2.04845,2.04869,1072946.0
2006-05-05 09:54:00,2.04883,2.04904,2.04878,2.04904,9760873.0
2006-05-05 09:55:00,2.04911,2.0494,2.04907,2.04907,4566772.0
2006-05-05 09:56:00,2.04928,2.04938,2.04927,2.04927,1382655.0
2006-05-05 09:57:00,2.04912,2.0493,2.04908,2.0493,500020.0
2006-05-05 09:58:00,2.04936,2.04939,2.04928,2.04928,5293407.0
2006-05-05 09:59:00,2.04931,2.04943,2.0493,2.04933,8523909.0
2006-05-05 10:00:00,2.04925,2.04932,2.04921,2.04921,12275327.0
2006-05-05 10:01:00,2.04916,2.04916,2.04884,2.04887,2037148.0
2006-05-05 10:02:00,2.04885,2.04885,2.04877,2.04881,9610395.0
2006-05-05 10:03:00,2.04877,2.04888,2.04874,2.04874,2376305.0
2006-05-05 10:04:00,2.04891,2.04933,2.04891,2.04933,3912518.0
2006-05-05 10:05:00,2.0494,2.04954,2.04922,2.04954,19834033.0
2006-05-05 10:06:00,2.0497,2.05001,2.0496,2.05001,4255999.0
2006-05-05 10:07:00,2.0501,2.05046,2.04974,2.05046,7032237.0
2006-05-05 10:08:00,2.0506,2.05083,2.0506,2.05074,443910.0
2006-05-05 10:09:00,2.0507,2.05071,2.05036,2.05036,4137264.0
2006-05-05 10:10:00,2.05016,2.05016,2.04991,2.04994,5414755.0
2006-05-05 10:11:00,2.05024,2.0504,2.05024,2.05034,3058590.0
2006-05-05 10:12:00,2.05031,2.05043,2.05012,2.05043,1812231.0
2006-05-05 10:13:00,2.05051,2.05108,2.05051,2.05108,1926386.0
2006-05-05 10:14:00,2.05101,2.05122,2.05101,2.05105,7400780.0
2006-05-05 10:15:00,2.05116,2.05122,2.05096,2.0511,3468227.0
2006-05-05 10:16:00,2.05103,2.05103,2.05068,2.05068,16857735.0
2006-05-05 10:17:00,2.05065,2.05065,2.05049,2.05055,1833347.0
2006-05-05 10:18:00,2.05065,2.05074,2.05052,2.05052,5319896.0
2006-05-05 10:19:00,2.05063,2.05079,2.05063,2.05077,4226008.0
2006-05-05 10:20:00,2.05079,2.05079,2.0505,2.0505,2182238.0
2006-05-05 10:21:00,2.05047,2.05054,2.05039,2.05045,1930626.0
2006-05-05 10:22:00,2.0505,2.05078,2.05046,2.05046,4726564.0
2006-05-05 10:23:00,2.05043,2.05043,2.05009,2.05009,7768687.0
2006-05-05 10:24:00,2.04973,2.0503,2.04973,2.0503,14379690.0
2006-05-05 10:25:00,2.05036,2.05064,2.0503,2.05064,10425609.0
2006-05-05 10:26:00,2.05087,2.05109,2.05087,2.05109,3889390.0
2006-05-05 10:27:00,2.05132,2.05161,2.05132,2.05161,4509035.0
2006-05-05 10:28:00,2.0516,2.05167,2.05143,2.05167,4963764.0
2006-05-05 10:29:00,2.05171,2.05183,2.05163,2.05183,8298862.0
2006-05-05 10:30:00,2.05179,2.05179,2.05143,2.05144,3679468.0
2006-05-05 10:31:00,2.05151,2.05184,2.05151,2.05184,8696279.0
2006-05-05 10:32:00,2.0518,2.05215,2.0518,2.05202,1526440.0
2006-05-05 10:33:00,2.05205,2.05212,2.05149,2.05204,24543490.0
2006-05-05 10:34:00,2.05195,2.05195,2.05157,2.05157,14586597.0
2006-05-05 10:35:00,2.05147,2.05147,2.05123,2.0513,5536592.0
2006-05-05 10:36:00,2.05126,2.0514,2.05113,2.05113,4828713.0
2006-05-05 10:37:00,2.05123,2.05195,2.05123,2.05195,9501535.0
2006-05-05 10:38:00,2.05208,2.0522,2.05196,2.05205,5288871.0
2006-05-05 10:39:00,2.05216,2.05221,2.05205,2.05205,8483412.0
2006-05-05 10:40:00,2.05204,2.0521,2.05191,2.0521,19000959.0
2006-05-05 10:41:00,2.05212,2.05222,2.05203,2.05203,10606314.0
2006-05-05 10:42:00,2.05178,2.05194,2.05151,2.05151,10112383.0
2006-05-05 10:43:00,2.05195,2.05195,2.05166,2.05166,2067618.0
2006-05-05 10:44:00,2.05168,2.05168,2.05137,2.05147,1710430.0
2006-05-05 10:45:00,2.05153,2.05166,2.05132,2.05132,10371121.0
2006-05-05 10:46:00,2.05111,2.05111,2.05024,2.05024,3982153.0
2006-05-05 10:47:00,2.05032,2.05034,2.0502,2.05034,1699936.0
2006-05-05 10:48:00,2.0504,2.0504,2.05021,2.05021,1554059.0
2006-05-05 10:49:00,2.05024,2.0503,2.05013,2.05013,3270768.0
2006-05-05 10:50:00,2.05008,2.05008,2.04989,2.05004,12177609.0
2006-05-05 10:51:00,2.04994,2.05006,2.04992,2.04994,894136.0
2006-05-05 10:52:00,2.04978,2.04978,2.04935,2.04935,6652375.0
2006-05-05 10:53:00,2.04922,2.04948,2.04915,2.0492,10729381.0
2006-05-05 10:54:00,2.04899,2.04899,2.04858,2.04886,1680079.0
2006-05-05 10:55:00,2.04907,2.04924,2.04907,2.04924,6673154.0
2006-05-05 10:56:00,2.04931,2.04931,2.04898,2.04922,3919641.0
2006-05-05 10:57:00,2.04933,2.04981,2.04933,2.04981,12388144.0
2006-05-05 10:58:00,2.0498,2.04988,2.04978,2.04988,19686269.0
2006-05-05 10:59:00,2.04982,2.04984,2.04972,2.04975,6938932.0
2006-05-05 11:00:00,2.04969,2.04984,2.0495,2.04974,17956018.0
2006-05-05 11:01:00,2.04974,2.0498,2.04833,2.04968,3004657.0
2006-05-05 11:02:00,2.04962,2.04962,2.0493,2.04955,7641189.0
2006-05-05 11:03:00,2.04943,2.04951,2.04923,2.04951,14051933.0
2006-05-05 11:04:00,2.04965,2.04983,2.04965,2.04983,2749309.0
2006-05-05 11:05:00,2.04979,2.04979,2.04939,2.04942,8950582.0
2006-05-05 11:06:00,2.04935,2.04938,2.04915,2.04917,6159819.0
2006-05-05 11:07:00,2.04912,2.04927,2.04881,2.04927,3640889.0
2006-05-05 11:08:00,2.04951,2.04995,2.04934,2.04934,14778240.0
2006-05-05 11:09:00,2.04974,2.04974,2.0494,2.0494,4071449.0
2006-05-05 11:10:00,2.04919,2.04919,2.04902,2.04913,4165194.0
2006-05-05 11:11:00,2.04898,2.04906,2.04885,2.04906,1798132.0
2006-05-05 11:12:00,2.04885,2.049,2.04885,2.04895,1270446.0
2006-05-05 11:13:00,2.04896,2.04916,2.04884,2.04916,6715037.0
2006-05-05 11:14:00,2.04911,2.0492,2.04901,2.04901,13472204.0
2006-05-05 11:15:00,2.049,2.049,2.04878,2.04878,3022000.0
2006-05-05 11:16:00,2.04868,2.04868,2.04843,2.0486,5985599.0
2006-05-05 11:17:00,2.04868,2.04877,2.04868,2.04877,13321215.0
2006-05-05 11:18:00,2.04875,2.0488,2.04874,2.04876,2191291.0
2006-05-05 11:19:00,2.04879,2.04895,2.04877,2.04895,2789739.0
2006-05-05 11:20:00,2.04887,2.04896,2.04872,2.04888,4912295.0
2006-05-05 11:21:00,2.0488,2.04913,2.0488,2.04913,8690233.0
2006-05-05 11:22:00,2.04903,2.0493,2.04903,2.0493,13804537.0
2006-05-05 11:23:00,2.04926,2.04937,2.04926,2.04934,527057.0
2006-05-05 11:24:00,2.04945,2.04967,2.04945,2.04967,5468334.0
2006-05-05 11:26:00,2.04943,2.04943,2.04907,2.04907,9705362.0
2006-05-05 11:27:00,2.04899,2.04912,2.04898,2.04906,3072593.0
2006-05-05 11:28:00,2.04915,2.04918,2.04908,2.0491,9449537.0
2006-05-05 11:29:00,2.04898,2.04898,2.04877,2.04885,2964259.0
2006-05-05 11:30:00,2.04885,2.04908,2.0488,2.04908,2914174.0
2006-05-05 11:31:00,2.0491,2.0491,2.04889,2.04895,5281025.0
2006-05-05 11:32:00,2.04886,2.04913,2.04886,2.04913,7167993.0
2006-05-05 11:33:00,2.0491,2.04918,2.04905,2.04918,7036140.0
2006-05-05 11:34:00,2.04915,2.04923,2.04912,2.04914,4877624.0
2006-05-05 11:35:00,2.04918,2.04952,2.04918,2.04952,4945129.0
2006-05-05 11:36:00,2.04956,2.04957,2.04938,2.04945,8652378.0
2006-05-05 11:37:00,2.04971,2.05017,2.04971,2.05017,2757098.0
2006-05-05 11:38:00,2.05029,2.05034,2.05018,2.05018,9073006.0
2006-05-05 11:39:00,2.05014,2.0503,2.05013,2.05013,3315249.0
2006-05-05 11:40:00,2.05024,2.05065,2.05024,2.05065,2840488.0
2006-05-05 11:41:00,2.0508,2.05087,2.05059,2.05074,6041161.0
2006-05-05 11:42:00,2.05077,2.05115,2.05075,2.05115,21622134.0
2006-05-05 11:43:00,2.05119,2.05236,2.05119,2.05236,12205038.0
2006-05-05 11:44:00,2.05223,2.05223,2.05187,2.05214,2738097.0
2006-05-05 11:45:00,2.05227,2.05268,2.05227,2.05268,1020338.0
2006-05-05 11:46:00,2.05272,2.05301,2.05272,2.05301,8214952.0
2006-05-05 11:47:00,2.053,2.053,2.05288,2.05288,4842777.0
2006-05-05 11:48:00,2.05286,2.05286,2.05273,2.05273,5284490.0
2006-05-05 11:49:00,2.05273,2.05276,2.0523,2.0523,8940225.0
2006-05-05 11:50:00,2.05225,2.05235,2.05219,2.05235,17561188.0
2006-05-05 11:51:00,2.05228,2.05246,2.05228,2.05246,16759338.0
2006-05-05 11:52:00,2.0524,2.0524,2.05231,2.05238,10398142.0
2006-05-05 11:53:00,2.05247,2.05297,2.0524,2.05297,25922051.0
2006-05-05 11:54:00,2.05294,2.05315,2.05287,2.05287,7399772.0
2006-05-05 11:55:00,2.05292,2.05298,2.05292,2.05295,2719700.0
2006-05-05 11:56:00,2.05293,2.05293,2.05284,2.05286,6802235.0
2006-05-05 11:57:00,2.0529,2.05343,2.0529,2.05343,15002605.0
2006-05-05 11:58:00,2.05353,2.05353,2.05333,2.05339,9452147.0
2006-05-05 11:59:00,2.05336,2.0535,2.05327,2.05338,7030630.0
2006-05-05 12:00:00,2.05314,2.05314,2.05258,2.05269,13172821.0
2006-05-05 12:01:00,2.05272,2.05315,2.05272,2.05312,13161623.0
2006-05-05 12:02:00,2.05304,2.05304,2.05268,2.05268,10580595.0
2006-05-05 12:03:00,2.0525,2.0525,2.05218,2.0522,6384422.0
2006-05-05 12:04:00,2.05213,2.05267,2.05213,2.05267,5254485.0
2006-05-05 12:05:00,2.05281,2.05322,2.05281,2.05322,22348847.0
2006-05-05 12:06:00,2.05353,2.05372,2.05353,2.05372,3284249.0
2006-05-05 12:07:00,2.05374,2.05386,2.05373,2.0538,3541623.0
2006-05-05 12:08:00,2.05384,2.05419,2.05382,2.05419,1983890.0
2006-05-05 12:09:00,2.05407,2.05418,2.05392,2.05392,6204289.0
2006-05-05 12:10:00,2.05374,2.05374,2.05326,2.05362,11431863.0
2006-05-05 12:11:00,2.05366,2.05368,2.05355,2.05367,4253534.0
2006-05-05 12:12:00,2.05377,2.05378,2.05346,2.05346,11996225.0
2006-05-05 12:13:00,2.05326,2.05326,2.05294,2.05294,1938294.0
2006-05-05 12:14:00,2.05289,2.05289,2.05243,2.05243,2267192.0
2006-05-05 12:15:00,2.05229,2.05229,2.05192,2.05192,6209395.0
2006-05-05 12:16:00,2.05176,2.05176,2.05106,2.05106,22906447.0
2006-05-05 12:17:00,2.05086,2.05095,2.05036,2.05036,3590549.0
2006-05-05 12:18:00,2.05021,2.05021,2.04976,2.04994,8562533.0
2006-05-05 12:19:00,2.05006,2.05016,2.04992,2.04992,1989369.0
2006-05-05 12:20:00,2.05015,2.05035,2.04999,2.05035,593756.0
2006-05-05 12:21:00,2.0503,2.05082,2.0503,2.05071,11559423.0
2006-05-05 12:22:00,2.05064,2.05064,2.05041,2.05041,2286217.0
2006-05-05 12:23:00,2.05041,2.05041,2.04979,2.05004,14067719.0
2006-05-05 12:24:00,2.04991,2.05001,2.04963,2.05001,2313805.0
2006-05-05 12:25:00,2.04998,2.05045,2.04998,2.05045,580985.0
2006-05-05 12:26:00,2.05048,2.05075,2.05048,2.05075,5117204.0
2006-05-05 12:27:00,2.05048,2.05048,2.05033,2.05033,1696787.0
2006-05-05 12:28:00,2.05026,2.05026,2.04974,2.04974,3674969.0
2006-05-05 12:29:00,2.04949,2.04949,2.04928,2.04937,1352337.0
2006-05-05 12:30:00,2.04927,2.04927,2.04909,2.04909,2502616.0
2006-05-05 12:31:00,2.04921,2.04923,2.04906,2.04922,1625148.0
2006-05-05 12:32:00,2.04915,2.04946,2.04915,2.0492,3183120.0
2006-05-05 12:33:00,2.04902,2.04902,2.04875,2.04877,3335857.0
2006-05-05 12:34:00,2.04879,2.04894,2.04879,2.04894,3350377.0
2006-05-05 12:35:00,2.04892,2.04892,2.04846,2.04846,1304819.0
2006-05-05 12:36:00,2.04865,2.04901,2.04853,2.04853,13361090.0
2006-05-05 12:37:00,2.04895,2.04908,2.04887,2.04908,2828255.0
2006-05-05 12:38:00,2.04912,2.04968,2.04912,2.04968,2002865.0
2006-05-05 12:39:00,2.04972,2.04978,2.04963,2.04971,3904448.0
2006-05-05 12:40:00,2.04978,2.0498,2.04969,2.04969,6884433.0
2006-05-05 12:41:00,2.04966,2.04998,2.04966,2.04998,6649365.0
2006-05-05 12:42:00,2.05006,2.0501,2.05006,2.0501,383907.0
2006-05-05 12:43:00,2.05008,2.05015,2.05008,2.05015,13970347.0
2006-05-05 12:44:00,2.05029,2.05041,2.05029,2.05032,7669630.0
2006-05-05 12:45:00,2.05025,2.05039,2.0502,2.05039,6437413.0
2006-05-05 12:46:00,2.05041,2.05041,2.05025,2.05037,4161574.0
2006-05-05 12:47:00,2.05039,2.05071,2.05039,2.05071,9920516.0
2006-05-05 12:48:00,2.05071,2.05082,2.05071,2.0508,6874086.0
2006-05-05 12:49:00,2.05072,2.05085,2.0504,2.0504,9356542.0
2006-05-05 12:50:00,2.05086,2.05107,2.05086,2.05103,2521843.0
2006-05-05 12:51:00,2.05101,2.05108,2.05083,2.05108,2605425.0
2006-05-05 12:52:00,2.05104,2.05104,2.05031,2.05031,13079644.0
2006-05-05 12:54:00,2.05026,2.05026,2.05005,2.05012,795970.0
2006-05-05 12:55:00,2.0501,2.05038,2.0501,2.0503,6060872.0
2006-05-05 12:57:00,2.0502,2.05035,2.0502,2.05026,3857556.0
2006-05-05 12:58:00,2.05024,2.05041,2.0502,2.05041,2350727.0
2006-05-05 12:59:00,2.05046,2.05049,2.05013,2.05049,2369237.0
2006-05-05 13:00:00,2.05037,2.05043,2.0499,2.04996,2895324.0
2006-05-05 13:01:00,2.04963,2.04984,2.04922,2.04922,6605998.0
2006-05-05 13:02:00,2.04911,2.04945,2.04901,2.04945,4951548.0
2006-05-05 13:03:00,2.04964,2.05016,2.04964,2.05016,9458668.0
2006-05-05 13:04:00,2.05007,2.05007,2.04961,2.04961,3756246.0
2006-05-05 13:05:00,2.0496,2.04989,2.0496,2.04989,7126304.0
2006-05-05 13:06:00,2.05001,2.05008,2.04987,2.04998,3946944.0
2006-05-05 13:07:00,2.04999,2.05008,2.04993,2.05007,218936.0
2006-05-05 13:08:00,2.05015,2.05026,2.05015,2.05017,1712251.0
2006-05-05 13:09:00,2.05028,2.05042,2.0502,2.05031,14442958.0
2006-05-05 13:10:00,2.05045,2.05064,2.05045,2.05064,1750829.0
2006-05-05 13:11:00,2.05072,2.05102,2.05058,2.05102,14623657.0
2006-05-05 13:13:00,2.05135,2.05148,2.05113,2.05113,4212337.0
2006-05-05 13:14:00,2.05096,2.05096,2.05044,2.05044,4310832.0
2006-05-05 13:15:00,2.05074,2.05116,2.05074,2.05093,3674606.0
2006-05-05 13:16:00,2.05146,2.05182,2.05146,2.05182,1635420.0
2006-05-05 13:17:00,2.05182,2.05182,2.05141,2.05141,3094329.0
2006-05-05 13:18:00,2.05137,2.0514,2.0513,2.0513,6348700.0
2006-05-05 13:19:00,2.05135,2.0514,2.05131,2.0514,1221176.0
2006-05-05 13:20:00,2.05125,2.05143,2.05124,2.05135,2698822.0
2006-05-05 13:21:00,2.05152,2.05172,2.0514,2.0517,3196886.0
2006-05-05 13:22:00,2.05177,2.0519,2.05173,2.05188,17233891.0
2006-05-05 13:23:00,2.05198,2.05234,2.05194,2.05197,6864726.0
2006-05-05 13:24:00,2.05195,2.05195,2.05149,2.05149,5895119.0
2006-05-05 13:25:00,2.05151,2.05158,2.05136,2.05157,4432343.0
2006-05-05 13:26:00,2.0516,2.05169,2.05131,2.05169,6727281.0
2006-05-05 13:27:00,2.05184,2.05217,2.05184,2.05217,3385591.0
2006-05-05 13:28:00,2.05228,2.0524,2.05223,2.0524,8086919.0
2006-05-05 13:29:00,2.05238,2.05238,2.05221,2.05233,1182725.0
2006-05-05 13:30:00,2.05232,2.05236,2.05224,2.05236,2584960.0
2006-05-05 13:31:00,2.05227,2.05244,2.05221,2.05231,4515351.0
2006-05-05 13:32:00,2.05232,2.05244,2.05226,2.05244,6766204.0
2006-05-05 13:33:00,2.05244,2.05263,2.05238,2.05258,24604834.0
2006-05-05 13:34:00,2.05252,2.05252,2.05216,2.05216,3627607.0
2006-05-05 13:35:00,2.05212,2.05212,2.05203,2.05203,6944665.0
2006-05-05 13:36:00,2.052,2.05207,2.05189,2.05189,4938165.0
2006-05-05 13:37:00,2.05187,2.05201,2.05187,2.05201,3973683.0
2006-05-05 13:38:00,2.05208,2.05237,2.05208,2.05229,3526549.0
2006-05-05 13:39:00,2.05235,2.05255,2.05233,2.05255,8740603.0
2006-05-05 13:40:00,2.0526,2.05265,2.0525,2.0525,12245842.0
2006-05-05 13:41:00,2.05253,2.05253,2.05215,2.05215,4978392.0
2006-05-05 13:42:00,2.05241,2.05252,2.05219,2.0525,5655047.0
2006-05-05 13:43:00,2.05249,2.05257,2.05246,2.05253,2120315.0
2006-05-05 13:44:00,2.05249,2.05249,2.05207,2.05207,11147776.0
2006-05-05 13:45:00,2.05247,2.05247,2.05215,2.05228,3364821.0
2006-05-05 13:46:00,2.05227,2.0524,2.05227,2.05239,4033383.0
2006-05-05 13:47:00,2.05246,2.05246,2.05197,2.05201,9787920.0
2006-05-05 13:48:00,2.05182,2.05182,2.0512,2.0512,1853203.0
2006-05-05 13:49:00,2.05112,2.05112,2.05067,2.05072,3195123.0
2006-05-05 13:50:00,2.0506,2.0506,2.04994,2.04994,4573150.0
2006-05-05 13:51:00,2.04994,2.05002,2.04988,2.04988,5383957.0
2006-05-05 13:52:00,2.04985,2.0499,2.04951,2.04951,13216284.0
2006-05-05 13:53:00,2.04944,2.04944,2.04911,2.0492,6343469.0
2006-05-05 13:54:00,2.04929,2.04958,2.04929,2.04958,5089375.0
2006-05-05 13:55:00,2.04951,2.04953,2.04938,2.04938,4454444.0
2006-05-05 13:56:00,2.04956,2.04978,2.04937,2.04978,4298254.0
2006-05-05 13:57:00,2.04992,2.05046,2.04992,2.05046,444425.0
2006-05-05 13:58:00,2.05041,2.05064,2.05041,2.05053,5980107.0
2006-05-05 13:59:00,2.05049,2.05049,2.05034,2.05044,3819556.0
2006-05-05 14:00:00,2.05013,2.05013,2.04963,2.04974,6632554.0
2006-05-05 14:01:00,2.04966,2.04966,2.04943,2.04955,888177.0
2006-05-05 14:02:00,2.04954,2.04954,2.04944,2.04944,4003840.0
2006-05-05 14:03:00,2.04952,2.04952,2.04935,2.04945,1136832.0
2006-05-05 14:04:00,2.04953,2.04965,2.04948,2.04965,3447140.0
2006-05-05 14:05:00,2.04977,2.04992,2.04944,2.04988,25809630.0
2006-05-05 14:06:00,2.04978,2.04979,2.04953,2.0496,12471200.0
2006-05-05 14:07:00,2.04965,2.04965,2.04913,2.04913,1325206.0
2006-05-05 14:08:00,2.04909,2.04909,2.04823,2.04823,2956320.0
2006-05-05 14:09:00,2.04834,2.04955,2.04834,2.04954,3055123.0
2006-05-05 14:10:00,2.04956,2.04956,2.04906,2.04906,5433119.0
2006-05-05 14:11:00,2.04898,2.04898,2.04871,2.04888,3657075.0
2006-05-05 14:12:00,2.04867,2.04892,2.04865,2.04892,10249759.0
2006-05-05 14:13:00,2.04879,2.04879,2.04847,2.04852,3975492.0
2006-05-05 14:14:00,2.04841,2.04841,2.04748,2.04748,24963623.0
2006-05-05 14:15:00,2.04746,2.0479,2.04735,2.0479,5725408.0
2006-05-05 14:16:00,2.04795,2.04889,2.04795,2.04889,7864095.0
2006-05-05 14:17:00,2.04891,2.04905,2.04884,2.04905,5127525.0
2006-05-05 14:18:00,2.04908,2.0495,2.04893,2.0495,16784367.0
2006-05-05 14:19:00,2.04951,2.04967,2.04934,2.04934,8935828.0
2006-05-05 14:20:00,2.04909,2.0498,2.04908,2.0498,12393321.0
2006-05-05 14:21:00,2.04988,2.05018,2.0498,2.05018,29913670.0
2006-05-05 14:22:00,2.05027,2.05062,2.05024,2.05049,9206044.0
2006-05-05 14:23:00,2.05046,2.05066,2.05038,2.05038,17478615.0
2006-05-05 14:24:00,2.05024,2.05024,2.04957,2.04957,6779950.0
2006-05-05 14:25:00,2.04937,2.04969,2.04937,2.04969,513621.0
2006-05-05 14:26:00,2.04986,2.05016,2.04986,2.04999,3681116.0
2006-05-05 14:27:00,2.0499,2.0499,2.0497,2.04972,2452393.0
2006-05-05 14:28:00,2.04957,2.04957,2.04926,2.04926,4453824.0
2006-05-05 14:29:00,2.04924,2.04924,2.04905,2.04905,2375996.0
2006-05-05 14:30:00,2.04904,2.04904,2.04865,2.04865,2588115.0
2006-05-05 14:31:00,2.04881,2.04938,2.04881,2.04938,2939393.0
2006-05-05 14:32:00,2.04935,2.0499,2.04935,2.0499,5601661.0
2006-05-05 14:33:00,2.04988,2.05053,2.04988,2.05053,2009889.0
2006-05-05 14:34:00,2.05061,2.05114,2.0506,2.05114,6974960.0
2006-05-05 14:35:00,2.05129,2.05174,2.05129,2.05174,4777050.0
2006-05-05 14:36:00,2.05182,2.0526,2.05182,2.0526,7880933.0
2006-05-05 14:37:00,2.05251,2.05324,2.05251,2.05324,7415150.0
2006-05-05 14:38:00,2.05325,2.05386,2.05325,2.05386,4438114.0
2006-05-05 14:39:00,2.0539,2.05459,2.0539,2.05459,2820133.0
2006-05-05 14:40:00,2.05465,2.05545,2.05465,2.05545,13459310.0
2006-05-05 14:41:00,2.05564,2.05567,2.0554,2.05543,5499667.0
2006-05-05 14:42:00,2.05551,2.05589,2.05551,2.05589,1595932.0
2006-05-05 14:43:00,2.05593,2.05618,2.05593,2.05618,725758.0
2006-05-05 14:44:00,2.0563,2.05643,2.0563,2.05633,13647562.0
2006-05-05 14:45:00,2.05622,2.05622,2.05592,2.05607,1195687.0
2006-05-05 14:46:00,2.05612,2.05632,2.05612,2.05615,14976295.0
2006-05-05 14:47:00,2.05595,2.05612,2.05587,2.05592,4527199.0
2006-05-05 14:48:00,2.05587,2.05587,2.05563,2.05563,2433667.0
2006-05-05 14:49:00,2.05543,2.056,2.05543,2.05579,1953385.0
2006-05-05 14:50:00,2.05575,2.05596,2.05568,2.05596,13647486.0
2006-05-05 14:51:00,2.05622,2.05662,2.05622,2.05662,7458598.0
2006-05-05 14:52:00,2.05675,2.057,2.05675,2.05697,10294078.0
2006-05-05 14:53:00,2.05701,2.05706,2.05678,2.05688,7955508.0
2006-05-05 14:54:00,2.05694,2.05741,2.05694,2.05741,5782040.0
2006-05-05 14:55:00,2.05754,2.05758,2.05741,2.05741,2335464.0
2006-05-05 14:56:00,2.05741,2.05766,2.05738,2.05738,2892842.0
2006-05-05 14:57:00,2.05716,2.05725,2.05708,2.0572,16780834.0
2006-05-05 14:58:00,2.05718,2.05724,2.05715,2.05724,11194555.0
2006-05-05 14:59:00,2.05732,2.05795,2.05728,2.05795,9418528.0
2006-05-05 15:00:00,2.05807,2.05814,2.05799,2.05811,1285414.0
2006-05-05 15:01:00,2.05804,2.05809,2.05766,2.05809,2606626.0
2006-05-05 15:02:00,2.05795,2.05808,2.05792,2.05808,18270241.0
2006-05-05 15:03:00,2.05821,2.05848,2.05815,2.05815,13957714.0
2006-05-05 15:04:00,2.05814,2.05855,2.05814,2.05855,992699.0
2006-05-05 15:05:00,2.05863,2.05863,2.05843,2.05843,2391619.0
2006-05-05 15:06:00,2.05834,2.05834,2.05767,2.05781,4013835.0
2006-05-05 15:07:00,2.05767,2.0578,2.05753,2.0578,12822845.0
2006-05-05 15:08:00,2.05801,2.05834,2.05801,2.05834,2025836.0
2006-05-05 15:09:00,2.0582,2.0582,2.05714,2.05714,7695784.0
2006-05-05 15:10:00,2.05715,2.05751,2.05715,2.05751,13504078.0
2006-05-05 15:11:00,2.05735,2.05755,2.05735,2.05755,16951055.0
2006-05-05 15:12:00,2.05765,2.05767,2.05734,2.05767,1667808.0
2006-05-05 15:13:00,2.05779,2.05795,2.05772,2.05791,9962697.0
2006-05-05 15:14:00,2.05792,2.05811,2.05786,2.05787,4325697.0
2006-05-05 15:15:00,2.05815,2.05838,2.05815,2.05836,4336035.0
2006-05-05 15:16:00,2.05846,2.05851,2.05837,2.05837,7554506.0
2006-05-05 15:17:00,2.05827,2.05835,2.05807,2.05814,2237257.0
2006-05-05 15:18:00,2.05815,2.05815,2.05781,2.05781,4006316.0
2006-05-05 15:19:00,2.05787,2.05787,2.05766,2.05784,2129950.0
2006-05-05 15:20:00,2.05778,2.05784,2.05775,2.05782,3401264.0
2006-05-05 15:21:00,2.05788,2.05807,2.05778,2.05792,4416138.0
2006-05-05 15:22:00,2.05787,2.05799,2.05748,2.05799,11105980.0
2006-05-05 15:23:00,2.05832,2.05904,2.05832,2.05904,6025732.0
2006-05-05 15:24:00,2.05925,2.05946,2.05925,2.05946,1473612.0
2006-05-05 15:25:00,2.05953,2.0596,2.05946,2.05954,11226787.0
2006-05-05 15:26:00,2.05952,2.0597,2.05948,2.05948,1987390.0
2006-05-05 15:27:00,2.05939,2.05939,2.05915,2.05915,18210164.0
2006-05-05 15:28:00,2.05924,2.0597,2.05924,2.0597,12873524.0
2006-05-05 15:29:00,2.05982,2.06085,2.05982,2.06085,11596977.0
2006-05-05 15:30:00,2.06107,2.06119,2.061,2.06117,20545262.0
2006-05-05 15:31:00,2.06122,2.06143,2.06122,2.06129,12859008.0
2006-05-05 15:32:00,2.06128,2.06135,2.06115,2.06125,5967935.0
2006-05-05 15:33:00,2.06135,2.06138,2.06118,2.06138,1624371.0
2006-05-05 15:34:00,2.06137,2.06137,2.0611,2.06122,10257465.0
2006-05-05 15:35:00,2.06131,2.06146,2.06096,2.06129,8878768.0
2006-05-05 15:36:00,2.0613,2.06155,2.06127,2.06155,11500845.0
2006-05-05 15:37:00,2.06152,2.06164,2.06145,2.06145,5870790.0
2006-05-05 15:38:00,2.06148,2.06153,2.06107,2.0611,2136137.0
2006-05-05 15:39:00,2.06118,2.06141,2.06107,2.06126,6740457.0
2006-05-05 15:40:00,2.06127,2.06127,2.06109,2.06118,5767736.0
2006-05-05 15:41:00,2.06113,2.06113,2.06077,2.06077,4127469.0
2006-05-05 15:42:00,2.06072,2.06115,2.06072,2.06109,2562119.0
2006-05-05 15:43:00,2.06115,2.06174,2.06115,2.06174,1392625.0
2006-05-05 15:44:00,2.06163,2.06178,2.06128,2.06153,8714343.0
2006-05-05 15:45:00,2.06144,2.06179,2.06144,2.06173,2726653.0
2006-05-05 15:46:00,2.06168,2.0617,2.06116,2.06116,990112.0
2006-05-05 15:47:00,2.06098,2.06098,2.06061,2.06063,10542960.0
2006-05-05 15:48:00,2.06065,2.06089,2.0606,2.06086,6221525.0
2006-05-05 15:49:00,2.06092,2.06095,2.06077,2.0609,7612654.0
2006-05-05 15:50:00,2.06092,2.06092,2.06076,2.0608,2689142.0
2006-05-05 15:51:00,2.06083,2.06116,2.06072,2.06116,4131096.0
2006-05-05 15:52:00,2.06119,2.06121,2.06106,2.06115,2171406.0
2006-05-05 15:53:00,2.0612,2.06143,2.0612,2.06136,8970828.0
2006-05-05 15:54:00,2.06132,2.06145,2.06118,2.06124,4826204.0
2006-05-05 15:55:00,2.06105,2.06105,2.06085,2.06087,4221886.0
2006-05-05 15:56:00,2.06087,2.06132,2.06087,2.06126,6624958.0
2006-05-05 15:57:00,2.06131,2.06162,2.06125,2.06153,6997623.0
2006-05-05 15:58:00,2.06161,2.06167,2.0615,2.0615,7343451.0
2006-05-05 15:59:00,2.06149,2.06239,2.06138,2.06239,5052151.0
2006-05-05 16:00:00,2.06242,2.06245,2.06201,2.06201,4108054.0
2006-05-05 16:01:00,2.06195,2.06214,2.06194,2.06203,13908855.0
2006-05-05 16:02:00,2.06191,2.06191,2.06144,2.0615,3135419.0
2006-05-05 16:03:00,2.06163,2.06179,2.06132,2.06132,13334571.0
2006-05-05 16:04:00,2.06125,2.06125,2.06082,2.06092,7074145.0
2006-05-05 16:05:00,2.06086,2.06107,2.06069,2.06107,1035936.0
2006-05-05 16:06:00,2.0612,2.06131,2.06111,2.06131,8750264.0
2006-05-05 16:07:00,2.06132,2.06151,2.06132,2.06151,4940511.0
2006-05-05 16:08:00,2.06159,2.06203,2.06159,2.0619,8535911.0
2006-05-05 16:09:00,2.06181,2.06181,2.06165,2.06165,6335008.0
2006-05-05 16:10:00,2.06142,2.06166,2.06142,2.06166,9579610.0
2006-05-05 16:11:00,2.06174,2.06174,2.06137,2.06142,8002058.0
2006-05-05 16:12:00,2.0613,2.06135,2.06117,2.06126,5590602.0
2006-05-05 16:13:00,2.06132,2.06146,2.06121,2.06121,2949346.0
2006-05-05 16:14:00,2.06122,2.06131,2.06091,2.06131,14358225.0
2006-05-05 16:15:00,2.06126,2.06206,2.06126,2.06206,7338263.0
2006-05-05 16:16:00,2.06193,2.06193,2.06137,2.06137,6994554.0
2006-05-05 16:17:00,2.06123,2.06123,2.0607,2.0607,9623618.0
2006-05-05 16:18:00,2.06076,2.06076,2.06057,2.0607,6142243.0
2006-05-05 16:19:00,2.06055,2.06055,2.06024,2.06024,1623632.0
2006-05-05 16:20:00,2.06037,2.06048,2.06036,2.06044,7229647.0
2006-05-05 16:21:00,2.06031,2.06031,2.06001,2.06018,2542986.0
2006-05-05 16:22:00,2.06031,2.06039,2.06031,2.06031,260867.0
2006-05-05 16:23:00,2.06024,2.06038,2.06024,2.06038,10668306.0
2006-05-05 16:24:00,2.06046,2.06077,2.06041,2.06077,2614397.0
2006-05-05 16:25:00,2.06065,2.0609,2.06065,2.06088,1586834.0
2006-05-05 16:26:00,2.06079,2.06079,2.0606,2.0606,10137060.0
2006-05-05 16:27:00,2.06055,2.06055,2.06027,2.06027,2856565.0
2006-05-05 16:28:00,2.06025,2.06035,2.06002,2.06035,6840643.0
2006-05-05 16:29:00,2.06039,2.06062,2.06039,2.06062,263968.0
2006-05-05 16:30:00,2.06073,2.0608,2.06065,2.0608,9663918.0
2006-05-05 16:31:00,2.06073,2.06082,2.06062,2.06065,5447952.0
2006-05-05 16:32:00,2.06041,2.06041,2.06006,2.06006,3586318.0
2006-05-05 16:33:00,2.05981,2.06002,2.05981,2.06002,879006.0
2006-05-05 16:34:00,2.06028,2.06066,2.06027,2.06049,9605871.0
2006-05-05 16:35:00,2.06051,2.06061,2.06043,2.06051,6534632.0
2006-05-05 16:36:00,2.0604,2.06064,2.0604,2.06047,7629844.0
2006-05-05 16:37:00,2.06037,2.06037,2.06002,2.06002,1631896.0
2006-05-05 16:38:00,2.06007,2.06007,2.05995,2.06001,4817025.0
2006-05-05 16:39:00,2.05993,2.06008,2.05993,2.06008,5454425.0
2006-05-05 16:40:00,2.06013,2.06013,2.05982,2.05982,2993367.0
2006-05-05 16:41:00,2.05978,2.05978,2.05935,2.05976,6206289.0
2006-05-05 16:42:00,2.05979,2.06006,2.05979,2.06002,16691245.0
2006-05-05 16:43:00,2.05988,2.05988,2.05937,2.05937,5535904.0
2006-05-05 16:44:00,2.05917,2.05917,2.0587,2.05886,1436827.0
2006-05-05 16:45:00,2.05882,2.05882,2.05849,2.05873,10752298.0
2006-05-05 16:46:00,2.05862,2.05863,2.05794,2.05794,5454159.0
2006-05-05 16:47:00,2.05774,2.0578,2.05751,2.05751,4002565.0
2006-05-05 16:48:00,2.05776,2.05823,2.05775,2.05823,6867814.0
2006-05-05 16:49:00,2.05841,2.05857,2.0584,2.0584,18734394.0
2006-05-05 16:50:00,2.05816,2.05817,2.05793,2.05794,12861374.0
2006-05-05 16:51:00,2.05813,2.05838,2.05797,2.058,17400403.0
2006-05-05 16:52:00,2.05782,2.05782,2.05731,2.05731,2370912.0
2006-05-05 16:53:00,2.05727,2.05753,2.05727,2.05753,4722977.0
2006-05-05 16:54:00,2.05764,2.05795,2.05757,2.05769,1854044.0
2006-05-05 16:55:00,2.05776,2.058,2.05776,2.058,1642216.0
2006-05-05 16:56:00,2.05795,2.05817,2.05795,2.05799,6528321.0
2006-05-05 16:57:00,2.05795,2.05797,2.05776,2.05776,8803099.0
2006-05-05 16:58:00,2.05762,2.05809,2.05762,2.05809,3599051.0
2006-05-05 16:59:00,2.05801,2.05868,2.05801,2.05868,8191954.0
2006-05-05 17:00:00,2.05879,2.05879,2.05842,2.0585,23198102.0
2006-05-05 17:01:00,2.05828,2.05828,2.05776,2.05797,4298043.0
2006-05-05 17:02:00,2.05799,2.05809,2.05799,2.05802,2981237.0
2006-05-05 17:03:00,2.0581,2.05839,2.0581,2.05827,6560340.0
2006-05-05 17:04:00,2.05839,2.05848,2.05831,2.05841,2305435.0
2006-05-05 17:05:00,2.05819,2.05819,2.05781,2.05781,9720671.0
2006-05-05 17:06:00,2.05771,2.05771,2.05704,2.05735,11392888.0
2006-05-05 17:07:00,2.05727,2.05727,2.05668,2.05668,4983727.0
2006-05-05 17:08:00,2.05714,2.05714,2.05704,2.05704,117779.0
2006-05-05 17:09:00,2.05716,2.05722,2.05707,2.05708,6046242.0
2006-05-05 17:10:00,2.05696,2.05696,2.05649,2.05649,4940848.0
2006-05-05 17:11:00,2.0566,2.05676,2.05655,2.05673,4281266.0
2006-05-05 17:12:00,2.0567,2.0567,2.05634,2.05634,4316656.0
2006-05-05 17:13:00,2.05646,2.05648,2.05635,2.05636,1754826.0
2006-05-05 17:14:00,2.05652,2.05685,2.05652,2.05685,5774684.0
2006-05-05 17:15:00,2.05703,2.05771,2.05703,2.05771,7083495.0
2006-05-05 17:16:00,2.05776,2.05776,2.05744,2.05751,8314752.0
2006-05-05 17:17:00,2.0573,2.05788,2.05727,2.05785,2438097.0
2006-05-05 17:18:00,2.05784,2.05819,2.05784,2.05819,5881090.0
2006-05-05 17:19:00,2.05832,2.05864,2.05832,2.05861,15220300.0
2006-05-05 17:20:00,2.05849,2.05872,2.05849,2.05872,9360624.0
2006-05-05 17:21:00,2.05889,2.05925,2.05889,2.05921,7848230.0
2006-05-05 17:22:00,2.05911,2.05911,2.05821,2.05821,14142905.0
2006-05-05 17:23:00,2.05808,2.05813,2.0579,2.0579,4546932.0
2006-05-05 17:24:00,2.05778,2.05778,2.05753,2.05762,3220574.0
2006-05-05 17:25:00,2.05749,2.05749,2.05706,2.05706,2557843.0
2006-05-05 17:26:00,2.05713,2.05735,2.05707,2.05735,16944124.0
2006-05-05 17:27:00,2.05741,2.05805,2.05741,2.05798,7688303.0
2006-05-05 17:28:00,2.058,2.05825,2.058,2.05819,15674940.0
2006-05-05 17:29:00,2.05834,2.05892,2.05834,2.05892,1281506.0
2006-05-05 17:30:00,2.05915,2.05938,2.05915,2.05938,7812339.0
2006-05-05 17:31:00,2.05933,2.05933,2.05913,2.05913,1817231.0
2006-05-05 17:32:00,2.05899,2.05916,2.05885,2.05913,1403421.0
2006-05-05 17:33:00,2.05901,2.05901,2.0587,2.05878,3495159.0
2006-05-05 17:34:00,2.05875,2.05882,2.0586,2.05867,4826949.0
2006-05-05 17:35:00,2.05867,2.05889,2.05867,2.05889,2862860.0
2006-05-05 17:36:00,2.05885,2.05885,2.05858,2.05866,848194.0
2006-05-05 17:37:00,2.05867,2.05906,2.05867,2.05904,3270346.0
2006-05-05 17:38:00,2.05901,2.05915,2.05898,2.05898,7764443.0
2006-05-05 17:39:00,2.05904,2.05936,2.05904,2.05936,14264131.0
2006-05-05 17:40:00,2.05931,2.05937,2.0592,2.0592,7982616.0
2006-05-05 17:41:00,2.0592,2.05922,2.05906,2.05906,2711799.0
2006-05-05 17:42:00,2.05892,2.05892,2.05835,2.05854,22064801.0
2006-05-05 17:43:00,2.0585,2.0585,2.05826,2.05826,1700745.0
2006-05-05 17:44:00,2.05817,2.05819,2.05805,2.05805,7033938.0
2006-05-05 17:45:00,2.05827,2.05841,2.05826,2.05826,3796316.0
2006-05-05 17:46:00,2.05832,2.05848,2.05828,2.05828,19307081.0
2006-05-05 17:47:00,2.05838,2.05844,2.05835,2.05839,5358519.0
2006-05-05 17:48:00,2.05832,2.05835,2.05809,2.05809,10952434.0
2006-05-05 17:49:00,2.05804,2.05804,2.05788,2.05797,7183180.0
2006-05-05 17:50:00,2.05813,2.05826,2.05813,2.05826,906634.0
2006-05-05 17:51:00,2.05839,2.05845,2.05835,2.05835,5010220.0
2006-05-05 17:52:00,2.0584,2.05849,2.05835,2.05846,20321970.0
2006-05-05 17:53:00,2.05841,2.05843,2.0582,2.0582,4722597.0
2006-05-05 17:54:00,2.05804,2.05813,2.05803,2.05813,4707521.0
2006-05-05 17:55:00,2.05793,2.05797,2.05769,2.05797,8737364.0
2006-05-05 17:56:00,2.05803,2.05835,2.05803,2.05835,2377859.0
2006-05-05 17:57:00,2.05816,2.05816,2.05815,2.05815,591582.0
2006-05-05 17:58:00,2.05819,2.05819,2.05788,2.0579,4063729.0
2006-05-05 17:59:00,2.05786,2.05787,2.05756,2.05764,4031177.0
2006-05-05 18:00:00,2.05765,2.05765,2.05726,2.05733,7569755.0
2006-05-05 18:01:00,2.05731,2.05731,2.05672,2.05699,15800672.0
2006-05-05 18:02:00,2.05677,2.05677,2.05615,2.05622,2756702.0
2006-05-05 18:03:00,2.05624,2.05624,2.05616,2.05616,1382502.0
2006-05-05 18:04:00,2.05603,2.05627,2.05597,2.05627,3855997.0
2006-05-05 18:05:00,2.0563,2.0565,2.0563,2.0565,11329162.0
2006-05-05 18:06:00,2.05644,2.05651,2.05637,2.05637,3267056.0
2006-05-05 18:07:00,2.05641,2.05653,2.05628,2.05628,2358465.0
2006-05-05 18:08:00,2.05609,2.05609,2.05566,2.05566,7398419.0
2006-05-05 18:09:00,2.05562,2.05576,2.05555,2.05576,407622.0
2006-05-05 18:10:00,2.05581,2.05588,2.05581,2.05588,2715826.0
2006-05-05 18:11:00,2.05583,2.05583,2.05562,2.05579,7649092.0
2006-05-05 18:12:00,2.05594,2.0563,2.05594,2.05629,2017520.0
2006-05-05 18:13:00,2.05617,2.05617,2.05601,2.05605,3208857.0
2006-05-05 18:14:00,2.05605,2.05605,2.05591,2.05597,1577884.0
2006-05-05 18:15:00,2.05583,2.05583,2.05534,2.05534,2599816.0
2006-05-05 18:16:00,2.0556,2.05569,2.05549,2.05569,1749369.0
2006-05-05 18:17:00,2.05577,2.05582,2.05577,2.05582,7426736.0
2006-05-05 18:18:00,2.05581,2.05583,2.05577,2.05581,1415914.0
2006-05-05 18:19:00,2.05595,2.05606,2.05595,2.05605,1496764.0
2006-05-05 18:20:00,2.05591,2.05599,2.05584,2.05592,1901305.0
2006-05-05 18:21:00,2.05602,2.05622,2.05595,2.05618,626062.0
2006-05-05 18:22:00,2.0561,2.0561,2.05572,2.05592,2661554.0
2006-05-05 18:23:00,2.05568,2.05568,2.05538,2.05538,5364462.0
2006-05-05 18:24:00,2.05532,2.05631,2.05532,2.05631,9191552.0
2006-05-05 18:25:00,2.05624,2.05624,2.05599,2.05614,7165076.0
2006-05-05 18:26:00,2.05628,2.05656,2.05615,2.05615,3467906.0
2006-05-05 18:27:00,2.0561,2.0561,2.05586,2.05586,4928283.0
2006-05-05 18:28:00,2.05588,2.05609,2.05574,2.05598,7449010.0
2006-05-05 18:29:00,2.05614,2.05651,2.05614,2.05651,2724917.0
2006-05-05 18:30:00,2.05653,2.05663,2.05648,2.05649,14042079.0
2006-05-05 18:31:00,2.05632,2.05632,2.05569,2.05569,2414445.0
2006-05-05 18:32:00,2.05549,2.05549,2.05465,2.05465,8330706.0
2006-05-05 18:33:00,2.05451,2.05456,2.05448,2.05456,688653.0
2006-05-05 18:34:00,2.05475,2.05508,2.05475,2.05508,4666978.0
2006-05-05 18:35:00,2.0552,2.05529,2.0552,2.05529,1302558.0
2006-05-05 18:36:00,2.0554,2.05548,2.05498,2.05548,6893327.0
2006-05-05 18:37:00,2.05551,2.05551,2.05535,2.0554,1619494.0
2006-05-05 18:38:00,2.05512,2.05545,2.05512,2.05545,4335685.0
2006-05-05 18:39:00,2.05546,2.05546,2.05531,2.05535,2173562.0
2006-05-05 18:40:00,2.05543,2.05558,2.05543,2.05558,5717042.0
2006-05-05 18:41:00,2.05536,2.05547,2.05521,2.05528,1985209.0
2006-05-05 18:42:00,2.05535,2.05553,2.05535,2.05553,1647289.0
2006-05-05 18:43:00,2.05558,2.05575,2.05556,2.05556,1876637.0
2006-05-05 18:44:00,2.05549,2.05551,2.05533,2.05551,9115026.0
2006-05-05 18:45:00,2.05538,2.05555,2.05538,2.05555,9893953.0
2006-05-05 18:46:00,2.05558,2.05583,2.05558,2.05577,3373976.0
2006-05-05 18:47:00,2.05589,2.05602,2.05574,2.05602,4613695.0
2006-05-05 18:48:00,2.05605,2.05632,2.05574,2.05621,9180098.0
2006-05-05 18:49:00,2.05627,2.05627,2.05578,2.05578,3000660.0
2006-05-05 18:50:00,2.05571,2.05575,2.0557,2.05572,19046646.0
2006-05-05 18:51:00,2.05578,2.05597,2.05555,2.05597,3090711.0
2006-05-05 18:52:00,2.05607,2.0561,2.05594,2.05602,3571040.0
2006-05-05 18:53:00,2.05605,2.05605,2.05588,2.05588,1337285.0
2006-05-05 18:54:00,2.056,2.05605,2.05597,2.05605,5166328.0
2006-05-05 18:55:00,2.0561,2.0561,2.05593,2.05602,3565316.0
2006-05-05 18:56:00,2.05596,2.05596,2.05586,2.05586,1751216.0
2006-05-05 18:57:00,2.05577,2.05608,2.05577,2.05608,2006813.0
2006-05-05 18:58:00,2.05625,2.05661,2.05625,2.05661,2637480.0
2006-05-05 18:59:00,2.05656,2.05731,2.05656,2.05731,4843206.0
2006-05-05 19:00:00,2.05736,2.05738,2.05721,2.05738,4888274.0
2006-05-05 19:01:00,2.05762,2.05777,2.05741,2.05741,12438224.0
2006-05-05 19:02:00,2.05733,2.05733,2.05706,2.05706,5019958.0
2006-05-05 19:03:00,2.05702,2.05702,2.05651,2.05651,4378468.0
2006-05-05 19:04:00,2.0566,2.0566,2.05633,2.05633,1457740.0
2006-05-05 19:05:00,2.05633,2.05644,2.05632,2.05637,12482369.0
2006-05-05 19:06:00,2.05626,2.05626,2.05589,2.05589,413720.0
2006-05-05 19:07:00,2.05593,2.05593,2.05578,2.05578,8467096.0
2006-05-05 19:08:00,2.05594,2.05594,2.05568,2.05568,987116.0
2006-05-05 19:09:00,2.05574,2.05583,2.05558,2.05583,5201979.0
2006-05-05 19:10:00,2.05592,2.05609,2.05582,2.05586,5742223.0
2006-05-05 19:11:00,2.05598,2.05606,2.05556,2.05596,12763312.0
2006-05-05 19:12:00,2.05615,2.05635,2.05604,2.05635,3766248.0
2006-05-05 19:13:00,2.05627,2.05631,2.05624,2.05625,1032133.0
2006-05-05 19:14:00,2.05618,2.05618,2.05595,2.05615,10032710.0
2006-05-05 19:15:00,2.05631,2.05691,2.05631,2.05691,2782897.0
2006-05-05 19:16:00,2.05697,2.05715,2.05697,2.05715,5918218.0
2006-05-05 19:17:00,2.05716,2.05717,2.05703,2.05716,4426101.0
2006-05-05 19:18:00,2.05721,2.05721,2.05689,2.05689,3087146.0
2006-05-05 19:19:00,2.05706,2.05725,2.05705,2.05725,4074339.0
2006-05-05 19:20:00,2.05737,2.05762,2.05737,2.05762,2707810.0
2006-05-05 19:21:00,2.05747,2.05757,2.05747,2.05757,687090.0
2006-05-05 19:22:00,2.05753,2.05761,2.0575,2.05757,3921901.0
2006-05-05 19:24:00,2.05777,2.05817,2.05774,2.05817,231005.0
2006-05-05 19:25:00,2.05842,2.05877,2.05834,2.05877,4168263.0
2006-05-05 19:26:00,2.05875,2.05875,2.05802,2.0581,6456243.0
2006-05-05 19:27:00,2.05813,2.05826,2.05813,2.05816,1183505.0
2006-05-05 19:29:00,2.05808,2.05811,2.05787,2.05787,14672797.0
2006-05-05 19:30:00,2.05794,2.05794,2.05792,2.05792,1214578.0
2006-05-05 19:31:00,2.05785,2.05785,2.05718,2.05718,3852025.0
2006-05-05 19:32:00,2.05736,2.0575,2.05735,2.0575,2784492.0
2006-05-05 19:34:00,2.05735,2.05735,2.05684,2.05694,4136502.0
2006-05-05 19:35:00,2.05677,2.05677,2.05659,2.05659,2548631.0
2006-05-05 19:36:00,2.0566,2.05674,2.05649,2.05674,15510238.0
2006-05-05 19:37:00,2.05699,2.05734,2.05699,2.05724,5225534.0
2006-05-05 19:38:00,2.05716,2.05716,2.05684,2.05692,836256.0
2006-05-05 19:39:00,2.05688,2.05688,2.05685,2.05685,1828678.0
2006-05-05 19:40:00,2.05688,2.05694,2.05683,2.05683,3582430.0
2006-05-05 19:41:00,2.05689,2.05707,2.05689,2.05694,5107068.0
2006-05-05 19:42:00,2.05702,2.05703,2.05685,2.05685,4986533.0
2006-05-05 19:43:00,2.05684,2.05701,2.05684,2.05685,11276270.0
2006-05-05 19:45:00,2.05677,2.05677,2.05651,2.05651,2371852.0
2006-05-05 19:46:00,2.05646,2.05659,2.05642,2.05659,1178529.0
2006-05-05 19:47:00,2.05647,2.05647,2.05583,2.05597,1747716.0
2006-05-05 19:48:00,2.05597,2.056,2.05595,2.05597,3611394.0
2006-05-05 19:49:00,2.05598,2.056,2.05589,2.056,975812.0
2006-05-05 19:50:00,2.05601,2.05605,2.05582,2.05591,1076913.0
2006-05-05 19:51:00,2.05602,2.05614,2.05602,2.05614,3269819.0
2006-05-05 19:52:00,2.05619,2.05656,2.05619,2.05656,2539271.0
2006-05-05 19:53:00,2.05674,2.05722,2.05674,2.05722,13863242.0
2006-05-05 19:54:00,2.05722,2.05734,2.05702,2.05734,3862855.0
2006-05-05 19:55:00,2.0574,2.0575,2.0574,2.05746,3661936.0
2006-05-05 19:56:00,2.05787,2.05789,2.05764,2.05764,945855.0
2006-05-05 19:57:00,2.05755,2.05755,2.05671,2.05718,2298888.0
2006-05-05 19:58:00,2.05715,2.05727,2.05715,2.05719,5576708.0
2006-05-05 20:00:00,2.0571,2.0571,2.05682,2.05682,3714917.0
2006-05-05 20:01:00,2.05659,2.0567,2.05659,2.0567,8491184.0
2006-05-05 20:02:00,2.05666,2.05674,2.05649,2.05652,12520129.0
2006-05-05 20:03:00,2.05643,2.05663,2.05643,2.05662,1398267.0
2006-05-05 20:04:00,2.0567,2.05693,2.0567,2.05675,15348780.0
2006-05-05 20:05:00,2.05668,2.05668,2.05655,2.05655,845484.0
2006-05-05 20:07:00,2.05657,2.05671,2.05623,2.05664,5467530.0
2006-05-05 20:08:00,2.05658,2.05673,2.05658,2.05673,1996690.0
2006-05-05 20:09:00,2.05678,2.05693,2.0565,2.05682,11698220.0
2006-05-05 20:10:00,2.05684,2.05693,2.05664,2.05693,11556288.0
2006-05-05 20:11:00,2.05687,2.05687,2.05663,2.05673,5288985.0
2006-05-05 20:12:00,2.05681,2.05685,2.05669,2.05683,1477382.0
2006-05-05 20:13:00,2.05692,2.05703,2.05675,2.05703,4222146.0
2006-05-05 20:14:00,2.05717,2.0576,2.05717,2.05741,14827773.0
2006-05-05 20:15:00,2.05751,2.05751,2.05739,2.05739,201441.0
2006-05-05 20:16:00,2.05724,2.05755,2.05724,2.05755,7028716.0
2006-05-05 20:17:00,2.05757,2.0576,2.05743,2.0576,1204843.0
2006-05-05 20:18:00,2.05757,2.05757,2.05734,2.05745,4401141.0
2006-05-05 20:19:00,2.05749,2.05762,2.05749,2.05758,1306273.0
2006-05-05 20:20:00,2.05761,2.05764,2.05752,2.05752,8765266.0
2006-05-05 20:21:00,2.05758,2.0576,2.05715,2.05756,7847545.0
2006-05-05 20:22:00,2.05765,2.05777,2.05765,2.05775,2777155.0
2006-05-05 20:23:00,2.05761,2.05761,2.05732,2.05748,9637574.0
2006-05-05 20:24:00,2.05761,2.05807,2.05761,2.05779,8191707.0
2006-05-05 20:25:00,2.0578,2.0578,2.05754,2.05754,1758354.0
2006-05-05 20:26:00,2.05747,2.05747,2.05707,2.05707,4434400.0
2006-05-05 20:27:00,2.0572,2.05721,2.0572,2.05721,362406.0
2006-05-05 20:28:00,2.05726,2.05752,2.05726,2.05737,3969821.0
2006-05-05 20:29:00,2.05743,2.05759,2.05741,2.05754,1775357.0
2006-05-05 20:30:00,2.05746,2.05751,2.0573,2.05745,20443635.0
2006-05-05 20:31:00,2.05755,2.05765,2.05752,2.05752,1601235.0
2006-05-05 20:32:00,2.05741,2.05741,2.05728,2.05728,4713571.0
2006-05-05 20:33:00,2.05731,2.05745,2.05731,2.05745,1732293.0
2006-05-05 20:35:00,2.05741,2.05741,2.05723,2.05723,3792146.0
2006-05-05 20:36:00,2.05724,2.05729,2.05717,2.05729,4391181.0
2006-05-05 20:37:00,2.05729,2.05729,2.05718,2.05718,293029.0
2006-05-05 20:38:00,2.05713,2.05715,2.057,2.057,5893697.0
2006-05-05 20:39:00,2.05708,2.05725,2.05708,2.05725,3013853.0
2006-05-05 20:40:00,2.05731,2.05731,2.05721,2.05721,830104.0
2006-05-05 20:41:00,2.0573,2.05738,2.0573,2.05738,330781.0
2006-05-05 20:42:00,2.05727,2.0574,2.05721,2.05721,1881008.0
2006-05-05 20:43:00,2.05709,2.05737,2.05705,2.05737,1098993.0
2006-05-05 20:44:00,2.05752,2.05776,2.05752,2.05769,5234603.0
2006-05-05 20:45:00,2.05761,2.05772,2.05751,2.05754,5478763.0
2006-05-05 20:46:00,2.05754,2.05772,2.05754,2.05772,1286519.0
2006-05-05 20:47:00,2.05778,2.05778,2.05764,2.0577,5522635.0
2006-05-05 20:48:00,2.05756,2.05756,2.05727,2.05727,4861653.0
2006-05-05 20:49:00,2.05721,2.05728,2.05717,2.05728,2629443.0
2006-05-05 20:50:00,2.0573,2.05757,2.0573,2.05749,1410721.0
2006-05-05 20:51:00,2.05748,2.05748,2.05725,2.05742,4288873.0
2006-05-05 20:52:00,2.05734,2.05744,2.05734,2.05739,5870840.0
2006-05-05 20:53:00,2.05752,2.05769,2.05752,2.05757,5155454.0
2006-05-05 20:54:00,2.05752,2.05759,2.05739,2.05748,4542399.0
2006-05-05 20:55:00,2.05749,2.05763,2.05749,2.05761,7303937.0
2006-05-05 20:56:00,2.05754,2.05769,2.05754,2.05755,3253720.0
2006-05-05 20:57:00,2.0576,2.05784,2.0576,2.05769,5153252.0
2006-05-05 20:58:00,2.05748,2.05748,2.05739,2.05739,273274.0
2006-05-05 20:59:00,2.05746,2.05793,2.05746,2.05793,8552928.0
2006-05-05 21:00:00,2.0581,2.05819,2.05802,2.05802,10431170.0
2006-05-05 21:01:00,2.05781,2.05781,2.05742,2.05752,3179506.0
2006-05-05 21:02:00,2.05749,2.05779,2.05737,2.05779,12576499.0
2006-05-05 21:03:00,2.05785,2.05788,2.05756,2.05756,4847362.0
2006-05-05 21:04:00,2.05767,2.05784,2.05767,2.05784,842696.0
2006-05-05 21:05:00,2.05776,2.05776,2.05765,2.05768,12981150.0
2006-05-05 21:07:00,2.0575,2.05763,2.05744,2.05763,5786211.0
2006-05-05 21:08:00,2.05757,2.05778,2.05757,2.05778,650322.0
2006-05-05 21:10:00,2.05784,2.05807,2.05784,2.05807,70545.0
2006-05-05 21:11:00,2.05795,2.05804,2.05795,2.05804,311545.0
2006-05-05 21:12:00,2.058,2.058,2.05784,2.05784,250750.0
2006-05-05 21:13:00,2.05789,2.05789,2.0576,2.05763,6362968.0
2006-05-05 21:14:00,2.0577,2.0577,2.05768,2.05768,423613.0
2006-05-05 21:15:00,2.05774,2.05785,2.05766,2.05785,772745.0
2006-05-05 21:16:00,2.05782,2.05798,2.05782,2.05798,379647.0
2006-05-05 21:17:00,2.05798,2.05803,2.0577,2.0577,17939462.0
2006-05-05 21:18:00,2.05774,2.05778,2.05754,2.05778,16927845.0
2006-05-05 21:19:00,2.05782,2.0579,2.05776,2.0579,2436404.0
2006-05-05 21:20:00,2.05787,2.05816,2.05787,2.05816,4399851.0
2006-05-05 21:27:00,2.05781,2.05781,2.05759,2.05768,1128354.0
2006-05-05 21:28:00,2.05762,2.05767,2.05762,2.05767,1301824.0
2006-05-05 21:29:00,2.05783,2.05783,2.05776,2.05782,2551821.0
2006-05-05 21:31:00,2.05776,2.05778,2.05763,2.05778,19807904.0
2006-05-05 21:32:00,2.05777,2.05777,2.05761,2.05761,612626.0
2006-05-05 21:33:00,2.0576,2.0576,2.05758,2.05758,118747.0
2006-05-05 21:34:00,2.05739,2.05745,2.05728,2.05728,265800.0
2006-05-05 21:35:00,2.05723,2.05726,2.05712,2.05726,1206483.0
2006-05-05 21:36:00,2.05729,2.05757,2.05723,2.05757,2069422.0
2006-05-05 21:37:00,2.05753,2.05753,2.05736,2.05736,318286.0
2006-05-05 21:38:00,2.05726,2.05726,2.05715,2.05715,2112380.0
2006-05-05 21:40:00,2.05717,2.05726,2.05679,2.05724,21503659.0
2006-05-05 21:41:00,2.0572,2.05744,2.05701,2.05744,2653767.0
2006-05-05 21:42:00,2.05738,2.05754,2.05718,2.05754,7270017.0
2006-05-05 21:43:00,2.05755,2.05767,2.05755,2.05765,9717530.0
2006-05-05 21:44:00,2.0578,2.05783,2.0578,2.05781,672008.0
2006-05-05 21:45:00,2.05776,2.05776,2.0577,2.0577,1088849.0
2006-05-05 21:46:00,2.05766,2.05766,2.05739,2.05739,1989784.0
2006-05-05 21:47:00,2.05736,2.05736,2.05731,2.05731,180666.0
2006-05-05 21:48:00,2.05722,2.05722,2.05711,2.05711,3116108.0
2006-05-05 21:49:00,2.05705,2.05705,2.05694,2.05694,2068443.0
2006-05-05 21:50:00,2.05684,2.05695,2.05674,2.05693,4939064.0
2006-05-05 21:51:00,2.0568,2.05707,2.05673,2.05707,7334417.0
2006-05-05 21:52:00,2.05696,2.05732,2.05696,2.05732,882226.0
2006-05-05 21:53:00,2.05719,2.0573,2.05704,2.0573,4022449.0
2006-05-05 21:54:00,2.05731,2.05758,2.05731,2.05758,17952163.0
2006-05-05 21:55:00,2.05763,2.05772,2.05758,2.05772,5765188.0
2006-05-05 21:56:00,2.0578,2.05815,2.0578,2.05803,28638498.0
2006-05-05 21:57:00,2.05791,2.058,2.05788,2.05788,1917730.0
2006-05-05 21:58:00,2.05785,2.05785,2.05768,2.05768,2400163.0
2006-05-05 21:59:00,2.05763,2.05763,2.05735,2.05735,7874332.0
2006-05-05 22:00:00,2.05736,2.05766,2.05736,2.05753,1400069.0
2006-05-05 22:01:00,2.05747,2.05747,2.05726,2.05726,3603383.0
2006-05-05 22:02:00,2.05718,2.05718,2.05697,2.05706,2765860.0
2006-05-05 22:03:00,2.05697,2.05698,2.05679,2.05679,1950877.0
2006-05-05 22:04:00,2.05675,2.05675,2.05633,2.05639,963306.0
2006-05-05 22:05:00,2.05636,2.05637,2.0562,2.05637,1542586.0
2006-05-05 22:06:00,2.0564,2.05651,2.0564,2.05651,2925590.0
2006-05-05 22:08:00,2.05655,2.05661,2.05646,2.05658,19489526.0
2006-05-05 22:09:00,2.05656,2.05665,2.0565,2.0565,5896293.0
2006-05-05 22:10:00,2.05651,2.05651,2.0563,2.05635,3667527.0
2006-05-05 22:11:00,2.05632,2.05632,2.05619,2.05619,2874246.0
2006-05-05 22:12:00,2.0562,2.05623,2.05613,2.05613,1369182.0
2006-05-05 22:14:00,2.05612,2.05615,2.05588,2.05615,604971.0
2006-05-05 22:15:00,2.05633,2.05652,2.0562,2.05652,4251187.0
2006-05-05 22:16:00,2.05657,2.05665,2.0564,2.0564,2481102.0
2006-05-05 22:17:00,2.05614,2.05614,2.05577,2.05577,5626136.0
2006-05-05 22:18:00,2.05587,2.05597,2.05577,2.05597,671941.0
2006-05-05 22:19:00,2.05587,2.05587,2.05572,2.05572,289865.0
2006-05-05 22:20:00,2.0556,2.05563,2.05543,2.0555,9953001.0
2006-05-05 22:21:00,2.05548,2.05557,2.0554,2.05557,2567639.0
2006-05-05 22:22:00,2.05552,2.05552,2.05509,2.05529,1136287.0
2006-05-05 22:23:00,2.05531,2.05539,2.05527,2.0553,7787906.0
2006-05-05 22:24:00,2.05546,2.0556,2.05546,2.0556,1531172.0
2006-05-05 22:25:00,2.05556,2.05556,2.05555,2.05555,2970105.0
2006-05-05 22:26:00,2.05558,2.05579,2.05558,2.05579,471062.0
2006-05-05 22:27:00,2.05581,2.0561,2.05581,2.0561,1299655.0
2006-05-05 22:28:00,2.05613,2.05645,2.05613,2.05645,1235783.0
2006-05-05 22:29:00,2.0564,2.0564,2.05619,2.05619,602221.0
2006-05-05 22:30:00,2.05618,2.05618,2.0555,2.05573,2527105.0
2006-05-05 22:31:00,2.05581,2.05581,2.05572,2.05573,883982.0
2006-05-05 22:32:00,2.05566,2.05566,2.05492,2.05492,15193890.0
2006-05-05 22:33:00,2.05469,2.05482,2.05432,2.05432,13592674.0
2006-05-05 22:34:00,2.05434,2.05439,2.05434,2.05439,356851.0
2006-05-05 22:35:00,2.05459,2.05496,2.05459,2.05496,3373363.0
2006-05-05 22:36:00,2.05529,2.05553,2.05529,2.0554,14987102.0
2006-05-05 22:37:00,2.05537,2.05537,2.05517,2.0553,1058360.0
2006-05-05 22:38:00,2.05516,2.05533,2.05506,2.05506,6093666.0
2006-05-05 22:39:00,2.055,2.05509,2.05491,2.05509,6294529.0
2006-05-05 22:40:00,2.05502,2.05526,2.05502,2.0552,4018738.0
2006-05-05 22:41:00,2.05544,2.05547,2.05544,2.05547,178000.0
2006-05-05 22:42:00,2.05544,2.05544,2.0553,2.0553,12709141.0
2006-05-05 22:43:00,2.0551,2.05515,2.05504,2.05509,8100106.0
2006-05-05 22:44:00,2.05502,2.05502,2.05478,2.05478,1034912.0
2006-05-05 22:45:00,2.05469,2.05478,2.05447,2.05447,1930526.0
2006-05-05 22:46:00,2.05449,2.05452,2.05437,2.05452,12904318.0
2006-05-05 22:49:00,2.05448,2.05452,2.05445,2.05452,5718670.0
2006-05-05 22:50:00,2.05448,2.05448,2.05434,2.05441,7073032.0
2006-05-05 22:51:00,2.05451,2.05472,2.05446,2.05472,5914124.0
2006-05-05 22:52:00,2.05472,2.05473,2.05456,2.05458,6053509.0
2006-05-05 22:53:00,2.05465,2.05465,2.05452,2.0546,3068214.0
2006-05-05 22:54:00,2.0547,2.05479,2.0547,2.05474,2266708.0
2006-05-05 22:55:00,2.05477,2.05486,2.05477,2.05486,7765855.0
2006-05-05 22:56:00,2.05481,2.05481,2.05457,2.05462,1340571.0
2006-05-05 22:57:00,2.05453,2.05453,2.05426,2.05426,4039725.0
2006-05-05 22:58:00,2.05436,2.05456,2.05434,2.05434,1338653.0
2006-05-05 22:59:00,2.05433,2.05433,2.05396,2.05396,12995922.0
2006-05-07 23:35:00,2.0549,2.0549,2.05431,2.0546,5598579.0
2006-05-07 23:36:00,2.05468,2.05477,2.05467,2.05476,13574035.0
2006-05-07 23:37:00,2.05488,2.05513,2.05488,2.05513,3032429.0
2006-05-07 23:38:00,2.05521,2.05563,2.05521,2.05563,9712051.0
2006-05-07 23:39:00,2.05554,2.05602,2.05554,2.05602,4478853.0
2006-05-07 23:40:00,2.05617,2.05646,2.05617,2.05646,1867037.0
2006-05-07 23:41:00,2.05645,2.05668,2.05645,2.05668,1332104.0
2006-05-07 23:43:00,2.05677,2.05744,2.05673,2.05744,8419525.0
2006-05-07 23:46:00,2.05737,2.05737,2.0571,2.0571,13606981.0
2006-05-07 23:50:00,2.05716,2.05723,2.05714,2.05723,3345066.0
2006-05-07 23:52:00,2.05728,2.05738,2.05722,2.05736,3619141.0
2006-05-07 23:53:00,2.05739,2.05751,2.05735,2.05751,5656894.0
2006-05-07 23:56:00,2.05761,2.05786,2.05761,2.05786,5005220.0
2006-05-07 23:57:00,2.05781,2.05781,2.05754,2.05754,1629105.0
2006-05-07 23:58:00,2.0574,2.05775,2.0574,2.05775,8425887.0
2006-05-07 23:59:00,2.05779,2.05788,2.05779,2.05788,139582.0
2006-05-08 00:00:00,2.05802,2.05836,2.05802,2.05836,8362974.0
2006-05-08 00:01:00,2.05841,2.05847,2.05841,2.05847,312335.0
2006-05-08 00:02:00,2.05867,2.05867,2.05864,2.05864,1350732.0
2006-05-08 00:03:00,2.05857,2.05857,2.05838,2.05838,1872644.0
2006-05-08 00:04:00,2.05823,2.05832,2.05782,2.05794,13269841.0
2006-05-08 00:05:00,2.05788,2.05809,2.05782,2.05809,7690398.0
2006-05-08 00:06:00,2.05823,2.05849,2.05823,2.05849,4587287.0
2006-05-08 00:07:00,2.05849,2.05849,2.05817,2.05817,3459245.0
2006-05-08 00:08:00,2.05815,2.05826,2.05812,2.05826,12506870.0
2006-05-08 00:09:00,2.0583,2.05853,2.05824,2.05853,491661.0
2006-05-08 00:10:00,2.05853,2.05853,2.05813,2.05813,1376454.0
2006-05-08 00:11:00,2.05779,2.05779,2.05749,2.05749,1293653.0
2006-05-08 00:12:00,2.05741,2.05741,2.05703,2.05703,6574158.0
2006-05-08 00:13:00,2.05697,2.05719,2.05695,2.05705,10059312.0
2006-05-08 00:15:00,2.05709,2.05738,2.05703,2.05738,4599006.0
2006-05-08 00:16:00,2.05736,2.05743,2.05732,2.0574,3852505.0
2006-05-08 00:17:00,2.05735,2.05753,2.05735,2.05738,7949576.0
2006-05-08 00:18:00,2.05747,2.05753,2.05708,2.05734,15492919.0
2006-05-08 00:19:00,2.05741,2.05758,2.05737,2.05758,5654263.0
2006-05-08 00:20:00,2.0577,2.05786,2.05764,2.05786,4387471.0
2006-05-08 00:21:00,2.0579,2.05833,2.0579,2.05833,10617055.0
2006-05-08 00:22:00,2.05831,2.05831,2.058,2.058,3485511.0
2006-05-08 00:23:00,2.05792,2.05794,2.05749,2.05749,1729276.0
2006-05-08 00:24:00,2.05739,2.05739,2.05725,2.05727,2182143.0
2006-05-08 00:25:00,2.05731,2.05731,2.05698,2.05698,635569.0
2006-05-08 00:26:00,2.05684,2.05684,2.05662,2.05662,515224.0
2006-05-08 00:27:00,2.05663,2.05695,2.05663,2.05695,11356172.0
2006-05-08 00:28:00,2.057,2.057,2.05678,2.05678,4907820.0
2006-05-08 00:29:00,2.05689,2.05696,2.05675,2.05684,1962189.0
2006-05-08 00:30:00,2.0568,2.05686,2.05672,2.05685,8156488.0
2006-05-08 00:31:00,2.05681,2.05703,2.05681,2.05703,7054303.0
2006-05-08 00:35:00,2.05711,2.0572,2.05706,2.05706,1772356.0
2006-05-08 00:36:00,2.05701,2.05709,2.05697,2.057,13047726.0
2006-05-08 00:37:00,2.05691,2.05716,2.05645,2.05645,3025261.0
2006-05-08 00:38:00,2.0565,2.05659,2.0565,2.05659,2892132.0
2006-05-08 00:39:00,2.05657,2.05663,2.05647,2.05651,7155415.0
2006-05-08 00:40:00,2.05655,2.05666,2.0565,2.05662,1241856.0
2006-05-08 00:41:00,2.05666,2.05694,2.05666,2.05694,980329.0
2006-05-08 00:42:00,2.05696,2.0572,2.05691,2.05718,10889122.0
2006-05-08 00:43:00,2.05729,2.05735,2.05723,2.05735,500430.0
2006-05-08 00:46:00,2.05741,2.05762,2.05737,2.05753,14401700.0
2006-05-08 00:47:00,2.05757,2.05757,2.057,2.057,3260954.0
2006-05-08 00:48:00,2.05663,2.05682,2.05663,2.05682,756384.0
2006-05-08 00:49:00,2.05682,2.05708,2.05682,2.05708,7237562.0
2006-05-08 00:50:00,2.05735,2.05735,2.05698,2.05721,6539456.0
2006-05-08 00:51:00,2.05724,2.05748,2.05724,2.05748,4890123.0
2006-05-08 00:52:00,2.05733,2.05733,2.05697,2.05702,8385947.0
2006-05-08 00:55:00,2.05699,2.05722,2.05692,2.05722,3190505.0
2006-05-08 00:56:00,2.05729,2.05752,2.05729,2.05747,2864061.0
2006-05-08 00:58:00,2.05743,2.05743,2.05715,2.05715,3333727.0
2006-05-08 00:59:00,2.0571,2.0573,2.0571,2.05715,2755360.0
2006-05-08 01:00:00,2.05727,2.05735,2.05719,2.05719,9563408.0
2006-05-08 01:02:00,2.05705,2.05726,2.05689,2.05726,9863894.0
2006-05-08 01:03:00,2.05721,2.05721,2.05719,2.05719,92890.0
2006-05-08 01:05:00,2.05715,2.05715,2.057,2.05707,15292129.0
2006-05-08 01:06:00,2.05705,2.05705,2.05677,2.0569,12257353.0
2006-05-08 01:07:00,2.05703,2.05736,2.05703,2.05736,13927084.0
2006-05-08 01:08:00,2.05735,2.05741,2.05695,2.05731,7420650.0
2006-05-08 01:09:00,2.05731,2.05732,2.05724,2.05724,884800.0
2006-05-08 01:10:00,2.05714,2.05714,2.05702,2.05702,385933.0
2006-05-08 01:12:00,2.05698,2.05698,2.05684,2.05691,8503772.0
2006-05-08 01:13:00,2.05692,2.05699,2.05679,2.05679,6584874.0
2006-05-08 01:16:00,2.05673,2.0568,2.05671,2.0568,13849872.0
2006-05-08 01:17:00,2.05679,2.05685,2.05671,2.05682,6023889.0
2006-05-08 01:18:00,2.05685,2.05693,2.05678,2.05693,1106260.0
2006-05-08 01:19:00,2.05695,2.05698,2.05679,2.05686,1106085.0
2006-05-08 01:20:00,2.05682,2.05691,2.05682,2.05691,280597.0
2006-05-08 01:23:00,2.05689,2.05689,2.0568,2.0568,18705888.0
2006-05-08 01:24:00,2.05678,2.05722,2.05678,2.05697,4263545.0
2006-05-08 01:25:00,2.05731,2.0577,2.05731,2.05758,4053373.0
2006-05-08 01:26:00,2.05767,2.05798,2.05767,2.05798,3649693.0
2006-05-08 01:27:00,2.05798,2.05805,2.0579,2.05804,12140582.0
2006-05-08 01:29:00,2.05803,2.05825,2.05799,2.05825,5174428.0
2006-05-08 01:30:00,2.05824,2.05852,2.05818,2.05852,1874230.0
2006-05-08 01:31:00,2.05864,2.05864,2.05857,2.05857,2504928.0
2006-05-08 01:32:00,2.05858,2.05889,2.05858,2.05889,489411.0
2006-05-08 01:33:00,2.05888,2.05898,2.05883,2.05898,12972999.0
2006-05-08 01:34:00,2.05886,2.05899,2.05886,2.05893,1368190.0
2006-05-08 01:35:00,2.05899,2.05899,2.05887,2.05887,662184.0
2006-05-08 01:36:00,2.05871,2.05871,2.05845,2.05867,10313071.0
2006-05-08 01:37:00,2.05873,2.05896,2.05873,2.05896,2736673.0
2006-05-08 01:38:00,2.05888,2.05888,2.05851,2.05851,11021629.0
2006-05-08 01:40:00,2.05837,2.05837,2.05806,2.05811,3803226.0
2006-05-08 01:41:00,2.05817,2.05828,2.05815,2.05815,2397988.0
2006-05-08 01:42:00,2.05814,2.05814,2.0578,2.0578,9401669.0
2006-05-08 01:43:00,2.05788,2.05791,2.05777,2.05785,23749433.0
2006-05-08 01:44:00,2.05792,2.05801,2.05783,2.05788,3522995.0
2006-05-08 01:45:00,2.05783,2.05785,2.05773,2.05785,2336987.0
2006-05-08 01:46:00,2.05767,2.05782,2.05766,2.05778,7360650.0
2006-05-08 01:47:00,2.0578,2.05784,2.05771,2.05778,16072628.0
2006-05-08 01:48:00,2.0577,2.0577,2.0575,2.0575,262323.0
2006-05-08 01:51:00,2.05751,2.05778,2.05751,2.05778,21673731.0
2006-05-08 01:52:00,2.0578,2.05792,2.05778,2.05792,7463462.0
2006-05-08 01:54:00,2.05794,2.05846,2.05788,2.05846,2039160.0
2006-05-08 01:55:00,2.05835,2.05835,2.05784,2.05784,2641923.0
2006-05-08 01:56:00,2.05793,2.058,2.05784,2.05784,723121.0
2006-05-08 01:57:00,2.05802,2.0583,2.05789,2.0583,23693523.0
2006-05-08 01:58:00,2.05838,2.05847,2.05838,2.05841,6110167.0
2006-05-08 01:59:00,2.05839,2.05839,2.05798,2.05801,11809267.0
2006-05-08 02:00:00,2.05781,2.05788,2.05769,2.05788,11068765.0
2006-05-08 02:01:00,2.05782,2.0579,2.05782,2.0579,234522.0
2006-05-08 02:02:00,2.05794,2.05801,2.05778,2.05801,24340994.0
2006-05-08 02:03:00,2.05781,2.058,2.05781,2.058,652267.0
2006-05-08 02:04:00,2.058,2.05809,2.05782,2.05782,2727287.0
2006-05-08 02:06:00,2.05788,2.05788,2.05781,2.05783,9492887.0
2006-05-08 02:07:00,2.05784,2.05802,2.05784,2.05802,7621998.0
2006-05-08 02:08:00,2.05806,2.05823,2.05806,2.05812,22542558.0
2006-05-08 02:09:00,2.05823,2.05825,2.05815,2.05823,9315288.0
2006-05-08 02:10:00,2.05823,2.05823,2.05817,2.05817,956069.0
2006-05-08 02:11:00,2.05804,2.05822,2.05804,2.05822,246150.0
2006-05-08 02:12:00,2.05824,2.05847,2.05824,2.05847,10196394.0
2006-05-08 02:13:00,2.05852,2.05852,2.05836,2.05848,5679458.0
2006-05-08 02:14:00,2.05849,2.05849,2.05835,2.05835,2141667.0
2006-05-08 02:15:00,2.05825,2.05826,2.05813,2.05826,3372901.0
2006-05-08 02:16:00,2.05826,2.05852,2.05822,2.05852,26190375.0
2006-05-08 02:17:00,2.05843,2.05852,2.05843,2.05843,8725448.0
2006-05-08 02:18:00,2.05836,2.05847,2.05831,2.05843,2369554.0
2006-05-08 02:22:00,2.05839,2.05839,2.05816,2.05833,3331172.0
2006-05-08 02:24:00,2.05837,2.0584,2.05837,2.0584,839450.0
2006-05-08 02:25:00,2.05846,2.05876,2.05846,2.05876,7099387.0
2006-05-08 02:30:00,2.05878,2.05878,2.05853,2.05857,6415777.0
2006-05-08 02:31:00,2.0585,2.0585,2.05836,2.05836,11076843.0
2006-05-08 02:32:00,2.05835,2.05839,2.05812,2.05839,11477199.0
2006-05-08 02:33:00,2.05846,2.05855,2.05833,2.05855,3277326.0
2006-05-08 02:34:00,2.05851,2.05861,2.05842,2.05854,2795383.0
2006-05-08 02:35:00,2.05841,2.05876,2.05841,2.05856,4205923.0
2006-05-08 02:36:00,2.05852,2.05852,2.05816,2.05816,17791409.0
2006-05-08 02:37:00,2.05803,2.05819,2.05801,2.05801,2850609.0
2006-05-08 02:38:00,2.058,2.05807,2.05798,2.05804,15292419.0
2006-05-08 02:39:00,2.05816,2.05835,2.05808,2.05835,15917218.0
2006-05-08 02:40:00,2.05824,2.05824,2.05789,2.05789,1220035.0
2006-05-08 02:41:00,2.05781,2.05781,2.05762,2.05771,1146264.0
2006-05-08 02:42:00,2.05772,2.05787,2.05764,2.05787,6351633.0
2006-05-08 02:43:00,2.05788,2.05788,2.0577,2.0577,23181468.0
2006-05-08 02:44:00,2.05754,2.05754,2.05737,2.05746,15219621.0
2006-05-08 02:45:00,2.05754,2.0576,2.0575,2.0575,1244623.0
2006-05-08 02:46:00,2.05747,2.05751,2.05733,2.05751,6143179.0
2006-05-08 02:47:00,2.05754,2.0576,2.05745,2.0576,7938548.0
2006-05-08 02:48:00,2.05778,2.05794,2.05776,2.05779,3435040.0
2006-05-08 02:49:00,2.05785,2.05785,2.05752,2.05752,382948.0
2006-05-08 02:50:00,2.05739,2.05739,2.05707,2.05707,870529.0
2006-05-08 02:51:00,2.057,2.057,2.05652,2.05688,8183337.0
2006-05-08 02:52:00,2.05686,2.05687,2.05668,2.05668,14560467.0
2006-05-08 02:53:00,2.05674,2.05708,2.05674,2.05693,12713778.0
2006-05-08 02:54:00,2.05687,2.05709,2.05686,2.05709,1536539.0
2006-05-08 02:55:00,2.05722,2.05722,2.05684,2.05684,6979287.0
2006-05-08 02:56:00,2.05682,2.05686,2.05682,2.05686,96030.0
2006-05-08 02:57:00,2.05686,2.05714,2.05686,2.05707,9044466.0
2006-05-08 02:58:00,2.05704,2.05704,2.05684,2.05684,1099573.0
2006-05-08 02:59:00,2.05675,2.05683,2.05673,2.05679,8766665.0
2006-05-08 03:00:00,2.05668,2.05684,2.05661,2.05661,2720270.0
2006-05-08 03:01:00,2.05665,2.05675,2.05659,2.05659,3038672.0
2006-05-08 03:02:00,2.05672,2.05677,2.05661,2.05677,6909329.0
2006-05-08 03:03:00,2.05679,2.05726,2.05679,2.05726,2873491.0
2006-05-08 03:04:00,2.0572,2.0572,2.05694,2.05704,3401752.0
2006-05-08 03:05:00,2.05711,2.05723,2.05711,2.05723,14019153.0
2006-05-08 03:06:00,2.05725,2.05725,2.05699,2.05719,1970356.0
2006-05-08 03:07:00,2.05728,2.05754,2.05728,2.05737,8809693.0
2006-05-08 03:08:00,2.05746,2.05746,2.05722,2.05722,4936387.0
2006-05-08 03:09:00,2.05717,2.05717,2.05689,2.05689,4323169.0
2006-05-08 03:10:00,2.05701,2.05701,2.05678,2.0568,5652593.0
2006-05-08 03:11:00,2.05678,2.05678,2.05632,2.05632,706768.0
2006-05-08 03:12:00,2.05646,2.05646,2.0563,2.0563,3619261.0
2006-05-08 03:13:00,2.05616,2.05629,2.05616,2.05627,8061611.0
2006-05-08 03:14:00,2.05623,2.05624,2.05619,2.05619,7565751.0
2006-05-08 03:16:00,2.05616,2.05634,2.05611,2.05634,500430.0
2006-05-08 03:17:00,2.05626,2.05631,2.05609,2.05631,11235164.0
2006-05-08 03:19:00,2.05626,2.05642,2.05626,2.05642,535726.0
2006-05-08 03:20:00,2.05649,2.05694,2.05649,2.05694,6998646.0
2006-05-08 03:21:00,2.05693,2.05693,2.05684,2.05684,2997960.0
2006-05-08 03:22:00,2.05678,2.05694,2.05678,2.05683,2840354.0
2006-05-08 03:23:00,2.05695,2.05695,2.05689,2.05689,1138328.0
2006-05-08 03:24:00,2.05674,2.05697,2.05674,2.05697,1654552.0
2006-05-08 03:25:00,2.05696,2.05705,2.05696,2.05705,3349413.0
2006-05-08 03:26:00,2.057,2.057,2.05672,2.05672,3327124.0
2006-05-08 03:27:00,2.05663,2.05672,2.05653,2.05653,10465474.0
2006-05-08 03:28:00,2.05656,2.05658,2.0565,2.05658,7746023.0
2006-05-08 03:29:00,2.05659,2.05669,2.05652,2.05652,6970392.0
2006-05-08 03:30:00,2.05656,2.05656,2.05643,2.05651,1854270.0
2006-05-08 03:31:00,2.05637,2.0565,2.05635,2.05642,5272691.0
2006-05-08 03:32:00,2.05636,2.05639,2.05616,2.05616,10389866.0
2006-05-08 03:34:00,2.0562,2.05625,2.056,2.05609,660606.0
2006-05-08 03:35:00,2.05597,2.05597,2.05573,2.05573,2146191.0
2006-05-08 03:36:00,2.05555,2.05555,2.05535,2.05535,1588239.0
2006-05-08 03:37:00,2.05537,2.05538,2.05507,2.05538,3590718.0
2006-05-08 03:38:00,2.05539,2.05571,2.05537,2.05571,2375868.0
2006-05-08 03:39:00,2.05573,2.05592,2.05565,2.05592,10550418.0
2006-05-08 03:40:00,2.05598,2.05598,2.05576,2.05593,5564124.0
2006-05-08 03:41:00,2.05582,2.05591,2.05543,2.05588,14467196.0
2006-05-08 03:42:00,2.05577,2.05587,2.0557,2.0557,7467195.0
2006-05-08 03:43:00,2.05578,2.05578,2.05568,2.05568,3319606.0
2006-05-08 03:44:00,2.05573,2.05573,2.05553,2.05562,4490780.0
2006-05-08 03:47:00,2.05561,2.05568,2.05552,2.05568,7159054.0
2006-05-08 03:49:00,2.05573,2.05594,2.05572,2.05594,1500386.0
2006-05-08 03:50:00,2.05594,2.05629,2.05592,2.05629,1006088.0
2006-05-08 03:51:00,2.05643,2.05651,2.05641,2.05641,11517515.0
2006-05-08 03:52:00,2.0564,2.05643,2.05635,2.05635,2880104.0
2006-05-08 03:53:00,2.05636,2.0564,2.05628,2.0564,6138447.0
2006-05-08 03:54:00,2.05632,2.05662,2.05632,2.05661,7119981.0
2006-05-08 03:55:00,2.05661,2.05661,2.05636,2.05639,12146307.0
2006-05-08 03:56:00,2.05657,2.05676,2.05657,2.05666,1810891.0
2006-05-08 03:57:00,2.05663,2.05663,2.05649,2.05649,1273795.0
2006-05-08 03:58:00,2.05652,2.05662,2.05652,2.05662,312335.0
2006-05-08 03:59:00,2.05662,2.05675,2.0566,2.05675,8709033.0
2006-05-08 04:01:00,2.05677,2.05689,2.05675,2.05675,8995289.0
2006-05-08 04:04:00,2.0568,2.0568,2.05668,2.0568,3701522.0
2006-05-08 04:05:00,2.05689,2.05694,2.05689,2.05694,346838.0
2006-05-08 04:06:00,2.05696,2.05703,2.05682,2.05703,5630993.0
2006-05-08 04:07:00,2.05709,2.05726,2.05709,2.05711,3927610.0
2006-05-08 04:08:00,2.05713,2.05716,2.05713,2.05716,883632.0
2006-05-08 04:09:00,2.05722,2.05722,2.05701,2.05701,3176702.0
2006-05-08 04:10:00,2.05692,2.05706,2.05686,2.05706,9821466.0
2006-05-08 04:11:00,2.05697,2.05727,2.05697,2.05726,5005768.0
2006-05-08 04:13:00,2.05723,2.05723,2.05699,2.05718,12943005.0
2006-05-08 04:14:00,2.05712,2.05736,2.05712,2.05718,480446.0
2006-05-08 04:15:00,2.05724,2.05724,2.0568,2.05696,4823251.0
2006-05-08 04:16:00,2.05695,2.05695,2.05681,2.05687,8701451.0
2006-05-08 04:17:00,2.05686,2.05697,2.05677,2.05697,27694357.0
2006-05-08 04:19:00,2.05689,2.05689,2.05685,2.05685,912434.0
2006-05-08 04:20:00,2.05679,2.05679,2.05678,2.05678,1786433.0
2006-05-08 04:21:00,2.05687,2.05698,2.05679,2.05698,9551023.0
2006-05-08 04:23:00,2.05687,2.0569,2.05679,2.05679,13078366.0
2006-05-08 04:24:00,2.05675,2.05682,2.05664,2.05682,5229385.0
2006-05-08 04:25:00,2.05685,2.05706,2.05684,2.05706,17532566.0
2006-05-08 04:26:00,2.05707,2.0573,2.05707,2.05717,5632988.0
2006-05-08 04:27:00,2.05711,2.05712,2.05698,2.05712,1693007.0
2006-05-08 04:28:00,2.05721,2.05736,2.05721,2.05736,8316287.0
2006-05-08 04:29:00,2.0574,2.05756,2.05739,2.05756,20652770.0
2006-05-08 04:30:00,2.05762,2.05769,2.05762,2.05769,311566.0
2006-05-08 04:31:00,2.05768,2.05779,2.05768,2.05776,2386410.0
2006-05-08 04:32:00,2.05768,2.05768,2.05764,2.05764,1497633.0
2006-05-08 04:33:00,2.05711,2.0576,2.05711,2.0576,10415257.0
2006-05-08 04:34:00,2.05764,2.05775,2.05759,2.05775,7241997.0
2006-05-08 04:36:00,2.05761,2.05773,2.05761,2.05769,821427.0
2006-05-08 04:38:00,2.05781,2.05787,2.05781,2.05783,5777987.0
2006-05-08 04:39:00,2.05784,2.05784,2.05766,2.05777,126493.0
2006-05-08 04:40:00,2.05774,2.05774,2.05763,2.05763,301635.0
2006-05-08 04:41:00,2.0576,2.05771,2.05745,2.05745,3346626.0
2006-05-08 04:42:00,2.05745,2.05745,2.0571,2.0572,6256016.0
2006-05-08 04:43:00,2.05721,2.0574,2.05713,2.0574,14828066.0
2006-05-08 04:47:00,2.05733,2.05733,2.05705,2.05705,1347129.0
2006-05-08 04:48:00,2.05716,2.05716,2.05698,2.05707,3360645.0
2006-05-08 04:49:00,2.05704,2.05717,2.05704,2.05717,820612.0
2006-05-08 04:50:00,2.05727,2.05732,2.05703,2.05703,2146951.0
2006-05-08 04:51:00,2.05724,2.05724,2.05715,2.05715,9952484.0
2006-05-08 04:52:00,2.05712,2.05723,2.0571,2.05713,1102460.0
2006-05-08 04:53:00,2.05693,2.05701,2.05689,2.05689,965166.0
2006-05-08 04:54:00,2.05702,2.05706,2.057,2.05706,588734.0
2006-05-08 04:55:00,2.05701,2.05706,2.05701,2.05706,376746.0
2006-05-08 04:56:00,2.057,2.05706,2.05693,2.05706,3010971.0
2006-05-08 04:57:00,2.05706,2.05706,2.05665,2.05665,11408838.0
2006-05-08 04:58:00,2.05664,2.05665,2.05646,2.05646,1454118.0
2006-05-08 05:00:00,2.05655,2.05665,2.05655,2.05665,12302083.0
2006-05-08 05:01:00,2.05648,2.05648,2.05635,2.05635,335238.0
2006-05-08 05:02:00,2.05626,2.05647,2.05626,2.05647,4431466.0
2006-05-08 05:04:00,2.05652,2.05672,2.05648,2.05672,7895337.0
2006-05-08 05:05:00,2.05676,2.05676,2.05652,2.05652,1777930.0
2006-05-08 05:06:00,2.05637,2.05637,2.05619,2.05632,3406853.0
2006-05-08 05:07:00,2.05625,2.05627,2.05606,2.05607,6088825.0
2006-05-08 05:08:00,2.05622,2.05643,2.05615,2.05643,8128605.0
2006-05-08 05:09:00,2.05632,2.05632,2.05606,2.05606,7018986.0
2006-05-08 05:10:00,2.05605,2.05606,2.05601,2.05601,5734151.0
2006-05-08 05:15:00,2.05585,2.05598,2.05585,2.0559,1032228.0
2006-05-08 05:16:00,2.05595,2.05595,2.05586,2.05586,8624474.0
2006-05-08 05:17:00,2.05604,2.05612,2.05603,2.05611,13022623.0
2006-05-08 05:19:00,2.05598,2.05603,2.0559,2.0559,3878307.0
2006-05-08 05:21:00,2.05593,2.05618,2.05593,2.05611,6166430.0
2006-05-08 05:22:00,2.05626,2.05644,2.05615,2.05644,9418147.0
2006-05-08 05:24:00,2.05626,2.05626,2.05616,2.05621,3422303.0
2006-05-08 05:26:00,2.05609,2.05641,2.05608,2.05618,11120739.0
2006-05-08 05:27:00,2.05633,2.05647,2.05623,2.05647,1464091.0
2006-05-08 05:30:00,2.05644,2.05644,2.05634,2.05634,1939964.0
2006-05-08 05:31:00,2.05642,2.05656,2.05638,2.05656,1352868.0
2006-05-08 05:33:00,2.05658,2.05674,2.05658,2.05674,431850.0
2006-05-08 05:35:00,2.05673,2.05673,2.05657,2.05657,1690411.0
2006-05-08 05:36:00,2.05642,2.05672,2.05642,2.05672,7129824.0
2006-05-08 05:37:00,2.05665,2.05665,2.05634,2.05655,1033081.0
2006-05-08 05:39:00,2.05651,2.05651,2.05639,2.0565,10932558.0
2006-05-08 05:42:00,2.05638,2.05659,2.05638,2.05659,5789398.0
2006-05-08 05:43:00,2.05671,2.05685,2.05671,2.05679,2644819.0
2006-05-08 05:44:00,2.05669,2.05669,2.05636,2.05658,4358850.0
2006-05-08 05:45:00,2.05656,2.05665,2.05642,2.05665,630637.0
2006-05-08 05:46:00,2.05662,2.05678,2.05651,2.05673,12455797.0
2006-05-08 05:47:00,2.05668,2.05668,2.05654,2.05654,1442155.0
2006-05-08 05:48:00,2.05651,2.05651,2.05642,2.05642,2643713.0
2006-05-08 05:49:00,2.05642,2.05642,2.05623,2.05629,3944427.0
2006-05-08 05:50:00,2.05623,2.05636,2.05623,2.05627,6178011.0
2006-05-08 05:51:00,2.05631,2.05636,2.05619,2.05627,18603977.0
2006-05-08 05:53:00,2.05623,2.05623,2.05614,2.05614,3019185.0
2006-05-08 05:54:00,2.05615,2.05621,2.05608,2.05621,1544750.0
2006-05-08 05:56:00,2.05618,2.05618,2.0561,2.0561,251653.0
2006-05-08 05:57:00,2.05616,2.05616,2.05605,2.05614,1774645.0
2006-05-08 06:00:00,2.05621,2.05633,2.05621,2.05627,8528467.0
2006-05-08 06:01:00,2.05623,2.05626,2.05607,2.05613,2203400.0
2006-05-08 06:03:00,2.05608,2.05608,2.05592,2.05592,2444167.0
2006-05-08 06:07:00,2.05589,2.056,2.05589,2.0559,687139.0
2006-05-08 06:09:00,2.05601,2.05608,2.05595,2.05608,4576174.0
2006-05-08 06:10:00,2.05627,2.0564,2.05627,2.0564,2137041.0
2006-05-08 06:11:00,2.05645,2.05652,2.05645,2.05648,2902484.0
2006-05-08 06:16:00,2.0564,2.05659,2.0564,2.05659,6053050.0
2006-05-08 06:17:00,2.0566,2.0566,2.05634,2.05643,7951457.0
2006-05-08 06:18:00,2.05637,2.05648,2.05637,2.05646,2397387.0
2006-05-08 06:19:00,2.05665,2.05665,2.05665,2.05665,1199589.0
2006-05-08 06:20:00,2.05658,2.05673,2.05655,2.05664,2976523.0
2006-05-08 06:27:00,2.05657,2.05666,2.05653,2.05666,615951.0
2006-05-08 06:28:00,2.05668,2.05673,2.05659,2.05659,18446548.0
2006-05-08 06:34:00,2.05648,2.0567,2.05648,2.05655,4740390.0
2006-05-08 06:37:00,2.05658,2.05658,2.05644,2.05651,2441407.0
2006-05-08 06:38:00,2.05655,2.0566,2.05644,2.05659,2807203.0
2006-05-08 06:39:00,2.05663,2.05682,2.0565,2.05682,9844964.0
2006-05-08 06:40:00,2.0569,2.05704,2.05682,2.05704,14443142.0
2006-05-08 06:42:00,2.05693,2.05693,2.0567,2.05672,19461337.0
2006-05-08 06:49:00,2.05672,2.05672,2.05658,2.05658,89749.0
2006-05-08 06:50:00,2.05667,2.05668,2.05657,2.05668,2105035.0
2006-05-08 06:52:00,2.05676,2.05684,2.05664,2.05668,5897677.0
2006-05-08 06:54:00,2.05685,2.05702,2.05685,2.05702,14193253.0
2006-05-08 06:56:00,2.05703,2.05731,2.05703,2.05731,4802222.0
2006-05-08 06:58:00,2.05737,2.05743,2.05737,2.05743,486562.0
2006-05-08 06:59:00,2.05754,2.05754,2.05737,2.05737,9877066.0
2006-05-08 07:00:00,2.05733,2.05735,2.05726,2.05731,8714140.0
2006-05-08 07:02:00,2.05733,2.05736,2.05733,2.05736,2940963.0
2006-05-08 07:04:00,2.05739,2.05756,2.05739,2.05752,875251.0
2006-05-08 07:05:00,2.05758,2.05758,2.05721,2.05721,1793089.0
2006-05-08 07:07:00,2.05724,2.05738,2.05724,2.05726,5666288.0
2006-05-08 07:08:00,2.05736,2.05736,2.05716,2.05733,4202304.0
2006-05-08 07:10:00,2.05737,2.05743,2.05731,2.05743,2375759.0
2006-05-08 07:13:00,2.05733,2.05756,2.05733,2.05756,1279736.0
2006-05-08 07:16:00,2.0577,2.05783,2.05765,2.05765,913938.0
2006-05-08 07:17:00,2.05765,2.05765,2.05749,2.05749,2006086.0
2006-05-08 07:23:00,2.05764,2.05774,2.05764,2.05771,4372813.0
2006-05-08 07:25:00,2.05755,2.05769,2.05755,2.05768,2254623.0
2006-05-08 07:28:00,2.05786,2.0585,2.05786,2.0585,1759599.0
2006-05-08 07:29:00,2.05851,2.05862,2.05844,2.05844,19047456.0
2006-05-08 07:30:00,2.05841,2.05844,2.05828,2.05844,1738499.0
2006-05-08 07:31:00,2.0584,2.05841,2.05809,2.05841,4379768.0
2006-05-08 07:32:00,2.05842,2.05872,2.05824,2.05866,4437568.0
2006-05-08 07:33:00,2.05859,2.05862,2.05851,2.05851,3096097.0
2006-05-08 07:34:00,2.05851,2.05851,2.05835,2.05835,1732882.0
2006-05-08 07:35:00,2.0581,2.05832,2.0581,2.05821,6728115.0
2006-05-08 07:37:00,2.05821,2.05821,2.05808,2.05808,1281699.0
2006-05-08 07:38:00,2.05811,2.05818,2.05773,2.05818,7776004.0
2006-05-08 07:39:00,2.05813,2.05848,2.05813,2.05848,9479038.0
2006-05-08 07:40:00,2.05855,2.05865,2.05844,2.05844,1372424.0
2006-05-08 07:41:00,2.0584,2.05848,2.05827,2.05848,4209202.0
2006-05-08 07:42:00,2.05843,2.05843,2.0582,2.0582,1130140.0
2006-05-08 07:43:00,2.05812,2.05812,2.05776,2.05776,7069009.0
2006-05-08 07:45:00,2.05767,2.05789,2.05767,2.05782,15755789.0
2006-05-08 07:46:00,2.05778,2.05778,2.0575,2.05752,3218269.0
2006-05-08 07:47:00,2.0574,2.05753,2.05735,2.05753,1458135.0
2006-05-08 07:48:00,2.05752,2.05755,2.05732,2.0575,5555656.0
2006-05-08 07:49:00,2.05751,2.05757,2.05732,2.05755,12645027.0
2006-05-08 07:50:00,2.05752,2.05771,2.05714,2.05771,10973939.0
2006-05-08 07:51:00,2.05775,2.05789,2.05762,2.05789,504501.0
2006-05-08 07:52:00,2.05784,2.05784,2.05723,2.05737,5407233.0
2006-05-08 07:55:00,2.05731,2.05731,2.05717,2.05719,3614434.0
2006-05-08 07:56:00,2.05715,2.05716,2.05701,2.05701,1294093.0
2006-05-08 07:57:00,2.05711,2.05714,2.057,2.05703,11843845.0
2006-05-08 07:59:00,2.05702,2.05702,2.05672,2.05677,17516060.0
2006-05-08 08:00:00,2.05665,2.05676,2.05656,2.05656,3540386.0
2006-05-08 08:01:00,2.05649,2.05649,2.05636,2.05636,5345770.0
2006-05-08 08:02:00,2.05638,2.05649,2.05603,2.05646,3184453.0
2006-05-08 08:03:00,2.0564,2.0564,2.05603,2.0563,999322.0
2006-05-08 08:04:00,2.05615,2.05619,2.0561,2.05619,3779943.0
2006-05-08 08:05:00,2.05616,2.05619,2.05598,2.05615,3927661.0
2006-05-08 08:06:00,2.05616,2.05633,2.05616,2.05624,13147991.0
2006-05-08 08:07:00,2.0562,2.05627,2.05616,2.05627,2813596.0
2006-05-08 08:08:00,2.05635,2.05643,2.05635,2.05643,385072.0
2006-05-08 08:09:00,2.05632,2.05633,2.05603,2.05633,1136344.0
2006-05-08 08:10:00,2.05638,2.05641,2.05638,2.05641,13485950.0
2006-05-08 08:11:00,2.05643,2.05643,2.05615,2.05615,3051509.0
2006-05-08 08:12:00,2.05615,2.05621,2.05594,2.05621,1863039.0
2006-05-08 08:13:00,2.05623,2.05623,2.05606,2.05609,1093156.0
2006-05-08 08:15:00,2.05619,2.05621,2.05613,2.05614,18796028.0
2006-05-08 08:16:00,2.0561,2.05625,2.0561,2.0562,11049751.0
2006-05-08 08:17:00,2.0563,2.0564,2.0563,2.05636,5257282.0
2006-05-08 08:18:00,2.05641,2.05691,2.05641,2.05691,4423141.0
2006-05-08 08:19:00,2.05706,2.05718,2.05706,2.05718,3436712.0
2006-05-08 08:20:00,2.05728,2.05746,2.05728,2.05746,1730883.0
2006-05-08 08:21:00,2.05751,2.05751,2.0573,2.0573,846414.0
2006-05-08 08:22:00,2.05722,2.05743,2.05722,2.05743,2699784.0
2006-05-08 08:23:00,2.05714,2.05758,2.05714,2.05758,867722.0
2006-05-08 08:24:00,2.05748,2.05786,2.05748,2.05767,2245038.0
2006-05-08 08:25:00,2.05762,2.05762,2.05726,2.05735,3929050.0
2006-05-08 08:26:00,2.05709,2.05709,2.05663,2.05669,4825935.0
2006-05-08 08:27:00,2.05658,2.05672,2.05658,2.05672,3655214.0
2006-05-08 08:28:00,2.05649,2.05676,2.05641,2.05676,3705295.0
2006-05-08 08:29:00,2.0568,2.05688,2.0568,2.05688,154205.0
2006-05-08 08:30:00,2.05689,2.05725,2.05687,2.05717,3382898.0
2006-05-08 08:31:00,2.05717,2.05717,2.05694,2.05694,6508492.0
2006-05-08 08:32:00,2.05692,2.05692,2.05666,2.05666,1288518.0
2006-05-08 08:33:00,2.05668,2.05668,2.05645,2.05649,6529107.0
2006-05-08 08:34:00,2.05641,2.05641,2.05622,2.05632,4609380.0
2006-05-08 08:35:00,2.05627,2.05627,2.05605,2.05618,252052.0
2006-05-08 08:36:00,2.05598,2.05611,2.05569,2.05573,3924779.0
2006-05-08 08:37:00,2.05562,2.05577,2.05562,2.05576,3915245.0
2006-05-08 08:39:00,2.05581,2.05585,2.05574,2.05574,2477863.0
2006-05-08 08:40:00,2.05563,2.05563,2.05549,2.05557,3756190.0
2006-05-08 08:41:00,2.05559,2.05569,2.05559,2.0556,12056127.0
2006-05-08 08:42:00,2.05573,2.05605,2.05573,2.05605,2412442.0
2006-05-08 08:43:00,2.05607,2.05607,2.05583,2.05583,5575860.0
2006-05-08 08:44:00,2.05584,2.05584,2.0556,2.05563,2391566.0
2006-05-08 08:45:00,2.05555,2.05555,2.05537,2.05537,673549.0
2006-05-08 08:46:00,2.05546,2.05546,2.05528,2.05528,1633920.0
2006-05-08 08:47:00,2.05533,2.05533,2.05503,2.05517,3455907.0
2006-05-08 08:48:00,2.055,2.05506,2.0545,2.0549,11747182.0
2006-05-08 08:49:00,2.05472,2.05481,2.05456,2.05465,5267129.0
2006-05-08 08:50:00,2.05461,2.05461,2.05431,2.05434,4963935.0
2006-05-08 08:51:00,2.05427,2.05461,2.05427,2.05461,934945.0
2006-05-08 08:52:00,2.05451,2.05472,2.05451,2.05472,8367523.0
2006-05-08 08:53:00,2.05468,2.05496,2.05468,2.05496,440270.0
2006-05-08 08:54:00,2.05498,2.05518,2.05491,2.05518,13772890.0
2006-05-08 08:55:00,2.05521,2.05528,2.05512,2.05527,1447060.0
2006-05-08 08:56:00,2.0552,2.05553,2.0552,2.05553,4513886.0
2006-05-08 08:57:00,2.05556,2.05575,2.05556,2.05575,5576490.0
2006-05-08 08:58:00,2.05582,2.05611,2.05582,2.05611,19906673.0
2006-05-08 08:59:00,2.05616,2.05634,2.05614,2.05634,4850440.0
2006-05-08 09:00:00,2.05635,2.05655,2.05635,2.05644,4651564.0
2006-05-08 09:01:00,2.05662,2.05683,2.05662,2.05681,2458043.0
2006-05-08 09:02:00,2.05683,2.05693,2.05677,2.05684,1944210.0
2006-05-08 09:03:00,2.05697,2.0571,2.05697,2.05708,1839319.0
2006-05-08 09:04:00,2.05707,2.05714,2.05684,2.05714,3254807.0
2006-05-08 09:05:00,2.05712,2.05728,2.05711,2.05711,5188641.0
2006-05-08 09:06:00,2.05703,2.05722,2.05703,2.05722,1303523.0
2006-05-08 09:07:00,2.05719,2.05732,2.05706,2.05732,3260925.0
2006-05-08 09:08:00,2.05733,2.05733,2.05696,2.0571,3206465.0
2006-05-08 09:09:00,2.05702,2.05704,2.05685,2.05704,19063804.0
2006-05-08 09:10:00,2.05707,2.05713,2.05702,2.05712,2919498.0
2006-05-08 09:11:00,2.05717,2.05729,2.05686,2.05728,12196353.0
2006-05-08 09:12:00,2.05741,2.05791,2.05741,2.05791,4460263.0
2006-05-08 09:13:00,2.05783,2.05783,2.05749,2.05753,3120294.0
2006-05-08 09:14:00,2.05768,2.05782,2.05768,2.05768,9369274.0
2006-05-08 09:15:00,2.05782,2.05789,2.05769,2.05785,8792347.0
2006-05-08 09:16:00,2.0579,2.05818,2.05764,2.05805,7400635.0
2006-05-08 09:17:00,2.05808,2.05808,2.05783,2.05799,1614039.0
2006-05-08 09:18:00,2.05803,2.05812,2.05791,2.058,1819123.0
2006-05-08 09:19:00,2.05813,2.0585,2.05809,2.0585,3780986.0
2006-05-08 09:20:00,2.05846,2.05846,2.05828,2.05829,10764583.0
2006-05-08 09:22:00,2.05825,2.05825,2.05798,2.05805,1519509.0
2006-05-08 09:23:00,2.05798,2.05798,2.05748,2.05777,7198548.0
2006-05-08 09:27:00,2.05777,2.05777,2.05758,2.05762,8886087.0
2006-05-08 09:28:00,2.05755,2.05756,2.0574,2.0574,1415891.0
2006-05-08 09:29:00,2.05732,2.05732,2.05691,2.05707,15239939.0
2006-05-08 09:30:00,2.05714,2.05722,2.05707,2.05721,2795359.0
2006-05-08 09:31:00,2.05705,2.05712,2.05678,2.05687,7858434.0
2006-05-08 09:32:00,2.05688,2.05694,2.05688,2.05694,4774080.0
2006-05-08 09:33:00,2.05675,2.05686,2.05674,2.05686,3446881.0
2006-05-08 09:34:00,2.05685,2.05685,2.0566,2.05668,7595756.0
2006-05-08 09:35:00,2.05656,2.05656,2.05619,2.05619,9018051.0
2006-05-08 09:36:00,2.05619,2.05625,2.05616,2.05616,5156650.0
2006-05-08 09:37:00,2.05611,2.05611,2.05579,2.05579,2444033.0
2006-05-08 09:38:00,2.05577,2.05589,2.05556,2.05589,685194.0
2006-05-08 09:39:00,2.05582,2.05582,2.05552,2.05562,2034351.0
2006-05-08 09:40:00,2.05581,2.0561,2.05581,2.0561,1384738.0
2006-05-08 09:41:00,2.05609,2.05625,2.05609,2.05611,1391288.0
2006-05-08 09:42:00,2.05614,2.05659,2.05614,2.05659,7608581.0
2006-05-08 09:43:00,2.05666,2.05685,2.05664,2.05685,1819606.0
2006-05-08 09:44:00,2.05665,2.05687,2.05665,2.05666,2820677.0
2006-05-08 09:45:00,2.05664,2.05667,2.05648,2.05667,1567488.0
2006-05-08 09:46:00,2.0566,2.05684,2.0566,2.05684,181371.0
2006-05-08 09:47:00,2.05698,2.05706,2.05691,2.05695,2192717.0
2006-05-08 09:48:00,2.05695,2.05707,2.05687,2.05687,7488098.0
2006-05-08 09:49:00,2.05669,2.05669,2.05651,2.05669,2716913.0
2006-05-08 09:50:00,2.05655,2.05686,2.05655,2.05686,606879.0
2006-05-08 09:51:00,2.05685,2.05685,2.05663,2.05663,7281908.0
2006-05-08 09:54:00,2.05655,2.05657,2.05646,2.05646,10472510.0
2006-05-08 09:55:00,2.05655,2.05657,2.05647,2.05649,3761124.0
2006-05-08 09:57:00,2.05654,2.05654,2.05626,2.05626,2880866.0
2006-05-08 09:58:00,2.0564,2.0564,2.05613,2.05613,16108342.0
2006-05-08 09:59:00,2.05608,2.05617,2.05599,2.05617,5874230.0
2006-05-08 10:00:00,2.05615,2.05636,2.05598,2.05635,3961065.0
2006-05-08 10:01:00,2.05635,2.05659,2.0562,2.05659,3932768.0
2006-05-08 10:02:00,2.05661,2.05684,2.05661,2.05684,12563221.0
2006-05-08 10:03:00,2.05684,2.05684,2.0566,2.0566,5221786.0
2006-05-08 10:04:00,2.05655,2.05655,2.05628,2.05634,8799843.0
2006-05-08 10:05:00,2.05641,2.05651,2.0564,2.05645,4571739.0
2006-05-08 10:06:00,2.05657,2.05664,2.05647,2.05659,4758765.0
2006-05-08 10:07:00,2.05659,2.05665,2.05654,2.05664,21279548.0
2006-05-08 10:08:00,2.05678,2.05706,2.05678,2.05706,4583078.0
2006-05-08 10:09:00,2.05708,2.05744,2.05708,2.05744,5521686.0
2006-05-08 10:10:00,2.05741,2.05741,2.05716,2.05716,7054548.0
2006-05-08 10:11:00,2.05704,2.05712,2.05691,2.05691,10351039.0
2006-05-08 10:12:00,2.05689,2.05689,2.05666,2.05666,4943284.0
2006-05-08 10:13:00,2.05653,2.0566,2.05631,2.05641,18283219.0
2006-05-08 10:14:00,2.05645,2.05663,2.05645,2.05663,3981874.0
2006-05-08 10:15:00,2.05652,2.05672,2.05652,2.05665,7003822.0
2006-05-08 10:16:00,2.05677,2.057,2.05677,2.057,1826204.0
2006-05-08 10:17:00,2.05704,2.05726,2.05673,2.05726,23740909.0
2006-05-08 10:18:00,2.05745,2.05799,2.05745,2.05799,2509763.0
2006-05-08 10:19:00,2.05804,2.05804,2.05784,2.05784,8117367.0
2006-05-08 10:20:00,2.05797,2.0582,2.05796,2.0582,14364683.0
2006-05-08 10:21:00,2.05824,2.05826,2.05816,2.05816,7134469.0
2006-05-08 10:22:00,2.05817,2.05819,2.058,2.0581,3458852.0
2006-05-08 10:23:00,2.05808,2.05808,2.05782,2.05782,804661.0
2006-05-08 10:24:00,2.05778,2.05778,2.05749,2.05749,3441494.0
2006-05-08 10:25:00,2.05747,2.05747,2.0573,2.0574,4662817.0
2006-05-08 10:26:00,2.05759,2.05843,2.05759,2.05838,3540820.0
2006-05-08 10:27:00,2.05838,2.05838,2.05794,2.05794,1445930.0
2006-05-08 10:28:00,2.05802,2.05836,2.05798,2.05798,2018026.0
2006-05-08 10:29:00,2.05809,2.05839,2.05809,2.05821,8576506.0
2006-05-08 10:30:00,2.05828,2.05871,2.05828,2.0587,1200474.0
2006-05-08 10:31:00,2.05881,2.05898,2.05881,2.05886,15655519.0
2006-05-08 10:32:00,2.05904,2.05906,2.05885,2.05887,7974141.0
2006-05-08 10:33:00,2.05905,2.05919,2.05905,2.05919,7397135.0
2006-05-08 10:34:00,2.05906,2.05924,2.05905,2.05905,2804039.0
2006-05-08 10:35:00,2.05906,2.05927,2.05898,2.05927,3033412.0
2006-05-08 10:36:00,2.05944,2.05948,2.05929,2.05929,4934809.0
2006-05-08 10:37:00,2.05934,2.05935,2.05919,2.05935,12873571.0
2006-05-08 10:38:00,2.05924,2.0593,2.05903,2.0593,3902932.0
2006-05-08 10:39:00,2.0592,2.0592,2.05866,2.05866,9090633.0
2006-05-08 10:40:00,2.05887,2.05947,2.05887,2.05947,14728372.0
2006-05-08 10:41:00,2.05954,2.05991,2.05954,2.05986,5766338.0
2006-05-08 10:42:00,2.05979,2.05987,2.05941,2.05941,344959.0
2006-05-08 10:43:00,2.0595,2.05962,2.05917,2.05962,8945403.0
2006-05-08 10:44:00,2.0597,2.06009,2.05959,2.06009,7174614.0
2006-05-08 10:45:00,2.06026,2.06061,2.06026,2.06055,6085019.0
2006-05-08 10:46:00,2.06043,2.06043,2.05989,2.05989,1766839.0
2006-05-08 10:47:00,2.05961,2.05961,2.05933,2.05933,4362020.0
2006-05-08 10:48:00,2.05927,2.05927,2.05898,2.05904,4417776.0
2006-05-08 10:49:00,2.05896,2.05916,2.05896,2.05916,4719504.0
2006-05-08 10:50:00,2.05928,2.05937,2.05923,2.05937,4665246.0
2006-05-08 10:51:00,2.05937,2.05959,2.05928,2.05959,9326724.0
2006-05-08 10:52:00,2.0592,2.05947,2.05919,2.05919,4974859.0
2006-05-08 10:53:00,2.05919,2.05963,2.05912,2.05963,12012746.0
2006-05-08 10:54:00,2.05954,2.05967,2.05954,2.05967,9926143.0
2006-05-08 10:55:00,2.05973,2.05979,2.05962,2.05979,2554214.0
2006-05-08 10:56:00,2.05975,2.05993,2.05965,2.05965,6215385.0
2006-05-08 10:57:00,2.05965,2.05985,2.05965,2.05983,3276445.0
2006-05-08 10:58:00,2.05995,2.06019,2.05995,2.06017,4726241.0
2006-05-08 10:59:00,2.06026,2.0605,2.06016,2.0605,13727621.0
2006-05-08 11:00:00,2.06049,2.06065,2.06049,2.06058,8671488.0
2006-05-08 11:01:00,2.06089,2.06089,2.06055,2.06055,3963276.0
2006-05-08 11:02:00,2.06049,2.06049,2.06017,2.06017,8321296.0
2006-05-08 11:03:00,2.06009,2.06015,2.05976,2.05976,6269394.0
2006-05-08 11:04:00,2.05985,2.06009,2.0597,2.06009,1764686.0
2006-05-08 11:05:00,2.06,2.06,2.05943,2.05956,1749097.0
2006-05-08 11:06:00,2.05952,2.05952,2.05931,2.0594,4691544.0
2006-05-08 11:07:00,2.0594,2.05943,2.05926,2.05942,2357473.0
2006-05-08 11:08:00,2.0593,2.0593,2.05894,2.05897,16623281.0
2006-05-08 11:09:00,2.05886,2.05929,2.05886,2.05929,14921829.0
2006-05-08 11:10:00,2.05943,2.05943,2.05914,2.05914,18277457.0
2006-05-08 11:11:00,2.05903,2.05904,2.05884,2.05887,7475577.0
2006-05-08 11:12:00,2.05861,2.0588,2.05848,2.05848,4307075.0
2006-05-08 11:13:00,2.0584,2.05847,2.05825,2.05847,5365626.0
2006-05-08 11:14:00,2.05861,2.0588,2.05858,2.0588,11118084.0
2006-05-08 11:15:00,2.05882,2.05904,2.05868,2.05904,1367363.0
2006-05-08 11:16:00,2.05902,2.05909,2.05896,2.05896,5302590.0
2006-05-08 11:17:00,2.05895,2.05895,2.05884,2.05886,13529425.0
2006-05-08 11:18:00,2.059,2.0591,2.059,2.0591,6546717.0
2006-05-08 11:19:00,2.05889,2.05891,2.05857,2.05891,2949423.0
2006-05-08 11:20:00,2.05886,2.05886,2.05876,2.05885,5591416.0
2006-05-08 11:21:00,2.05899,2.05912,2.05899,2.05912,5275463.0
2006-05-08 11:22:00,2.05899,2.05916,2.05895,2.05901,1660793.0
2006-05-08 11:23:00,2.05904,2.05919,2.05897,2.05897,8324981.0
2006-05-08 11:24:00,2.05903,2.0592,2.05897,2.05919,6570772.0
2006-05-08 11:25:00,2.05928,2.05943,2.05905,2.05943,10420083.0
2006-05-08 11:26:00,2.05936,2.05936,2.05882,2.05882,864313.0
2006-05-08 11:27:00,2.05892,2.05892,2.05863,2.05863,3913489.0
2006-05-08 11:28:00,2.05865,2.05865,2.05832,2.05834,5238920.0
2006-05-08 11:29:00,2.0585,2.05899,2.0585,2.05899,10697271.0
2006-05-08 11:31:00,2.05895,2.05895,2.05881,2.05881,6302415.0
2006-05-08 11:32:00,2.05858,2.05858,2.05783,2.05783,2781468.0
2006-05-08 11:33:00,2.05764,2.05764,2.05724,2.05724,10204410.0
2006-05-08 11:34:00,2.05714,2.05716,2.05676,2.05676,1516614.0
2006-05-08 11:36:00,2.05686,2.05687,2.0568,2.05685,9906495.0
2006-05-08 11:37:00,2.05687,2.05689,2.0567,2.05675,247761.0
2006-05-08 11:38:00,2.05671,2.05671,2.05647,2.05656,2716284.0
2006-05-08 11:39:00,2.05659,2.05671,2.05652,2.05671,6910386.0
2006-05-08 11:40:00,2.05674,2.05696,2.05672,2.05696,5195517.0
2006-05-08 11:41:00,2.05692,2.05692,2.05657,2.05673,4554986.0
2006-05-08 11:42:00,2.05661,2.05673,2.05661,2.05662,8859079.0
2006-05-08 11:43:00,2.05663,2.05679,2.05662,2.05662,6419379.0
2006-05-08 11:44:00,2.05649,2.05649,2.056,2.056,7824142.0
2006-05-08 11:45:00,2.05602,2.05617,2.05576,2.05617,13244373.0
2006-05-08 11:46:00,2.05608,2.0561,2.05594,2.05594,2854573.0
2006-05-08 11:47:00,2.0559,2.0559,2.05574,2.05577,5293630.0
2006-05-08 11:48:00,2.05583,2.05596,2.05567,2.05596,7792441.0
2006-05-08 11:49:00,2.05574,2.05638,2.05574,2.05619,1750732.0
2006-05-08 11:50:00,2.05602,2.05613,2.05599,2.05613,6274147.0
2006-05-08 11:51:00,2.05617,2.0563,2.05617,2.0563,8280859.0
2006-05-08 11:52:00,2.05633,2.05646,2.05623,2.05646,3729862.0
2006-05-08 11:53:00,2.05658,2.05658,2.05627,2.05634,8316161.0
2006-05-08 11:54:00,2.05624,2.05634,2.05613,2.05634,1059458.0
2006-05-08 11:55:00,2.05638,2.05648,2.05621,2.05648,6939518.0
2006-05-08 11:56:00,2.05643,2.05655,2.05643,2.05649,14606825.0
2006-05-08 11:57:00,2.05647,2.05679,2.05647,2.05679,3050911.0
2006-05-08 11:58:00,2.05689,2.05721,2.05689,2.05721,12814497.0
2006-05-08 11:59:00,2.0572,2.0573,2.05712,2.05724,3910198.0
2006-05-08 12:00:00,2.05727,2.05743,2.05724,2.05743,4870480.0
2006-05-08 12:01:00,2.05738,2.05749,2.05734,2.05749,6838750.0
2006-05-08 12:02:00,2.05747,2.05778,2.0573,2.05778,7320452.0
2006-05-08 12:03:00,2.05789,2.05829,2.05789,2.05822,6846088.0
2006-05-08 12:04:00,2.05817,2.0582,2.05777,2.05777,4216403.0
2006-05-08 12:05:00,2.05766,2.05766,2.05732,2.05738,5269932.0
2006-05-08 12:06:00,2.05739,2.05747,2.05735,2.05743,9076112.0
2006-05-08 12:07:00,2.05743,2.05768,2.05736,2.05768,2286173.0
2006-05-08 12:08:00,2.05778,2.05791,2.05772,2.05772,4296513.0
2006-05-08 12:09:00,2.05764,2.05764,2.05745,2.05745,2134870.0
2006-05-08 12:10:00,2.05741,2.05741,2.05727,2.05727,6162686.0
2006-05-08 12:11:00,2.0573,2.05736,2.05708,2.05728,6881995.0
2006-05-08 12:12:00,2.05723,2.05723,2.05694,2.05696,11336516.0
2006-05-08 12:13:00,2.05695,2.0571,2.05695,2.05697,910113.0
2006-05-08 12:14:00,2.05693,2.05693,2.05647,2.05647,2769020.0
2006-05-08 12:15:00,2.05649,2.0565,2.05593,2.05629,8533434.0
2006-05-08 12:16:00,2.05643,2.05643,2.05624,2.05625,1322279.0
2006-05-08 12:17:00,2.05622,2.05622,2.05603,2.05605,2774959.0
2006-05-08 12:18:00,2.05614,2.05637,2.05601,2.05637,3758052.0
2006-05-08 12:19:00,2.05641,2.05645,2.05627,2.05641,5797884.0
2006-05-08 12:20:00,2.05632,2.05632,2.05601,2.05601,1063885.0
2006-05-08 12:21:00,2.05588,2.05603,2.05563,2.05603,2210865.0
2006-05-08 12:22:00,2.05603,2.05615,2.05534,2.05534,5725366.0
2006-05-08 12:23:00,2.05522,2.05522,2.05481,2.05481,10992969.0
2006-05-08 12:24:00,2.05481,2.05491,2.05438,2.05491,9500073.0
2006-05-08 12:25:00,2.05495,2.05504,2.05491,2.05502,9377825.0
2006-05-08 12:26:00,2.05497,2.05521,2.05485,2.05521,1480603.0
2006-05-08 12:27:00,2.05519,2.05527,2.05503,2.05527,5898335.0
2006-05-08 12:28:00,2.05526,2.05526,2.05496,2.05514,12034635.0
2006-05-08 12:29:00,2.05514,2.05521,2.05502,2.05504,22183144.0
2006-05-08 12:30:00,2.05492,2.05492,2.05468,2.05471,12697885.0
2006-05-08 12:31:00,2.05472,2.05509,2.05472,2.05509,12664557.0
2006-05-08 12:32:00,2.05502,2.05505,2.05493,2.05505,18498745.0
2006-05-08 12:33:00,2.05518,2.05554,2.05518,2.05554,1810340.0
2006-05-08 12:34:00,2.05554,2.0558,2.05554,2.0558,7775856.0
2006-05-08 12:35:00,2.05578,2.05578,2.05556,2.05564,1547586.0
2006-05-08 12:36:00,2.05568,2.05606,2.05568,2.05606,5528195.0
2006-05-08 12:37:00,2.056,2.0564,2.05596,2.0564,9557667.0
2006-05-08 12:38:00,2.05646,2.05668,2.05634,2.05668,4235291.0
2006-05-08 12:39:00,2.05668,2.05692,2.05668,2.05692,3193975.0
2006-05-08 12:40:00,2.05694,2.05717,2.05687,2.05717,2126123.0
2006-05-08 12:41:00,2.05708,2.05731,2.05703,2.05731,4257962.0
2006-05-08 12:42:00,2.05728,2.05749,2.05726,2.05733,2049709.0
2006-05-08 12:43:00,2.05734,2.05734,2.05706,2.05707,7166782.0
2006-05-08 12:44:00,2.05701,2.05701,2.05688,2.0569,4383818.0
2006-05-08 12:45:00,2.05672,2.0568,2.05646,2.05646,4673350.0
2006-05-08 12:46:00,2.05669,2.05685,2.05658,2.0568,9369599.0
2006-05-08 12:47:00,2.05693,2.05717,2.05689,2.05717,1730451.0
2006-05-08 12:48:00,2.0571,2.05741,2.0571,2.05724,21342890.0
2006-05-08 12:49:00,2.05744,2.0578,2.05743,2.05758,14395138.0
2006-05-08 12:50:00,2.05767,2.05801,2.05767,2.05801,7583546.0
2006-05-08 12:51:00,2.05817,2.05848,2.05817,2.05846,2007368.0
2006-05-08 12:52:00,2.05834,2.05834,2.05802,2.05803,13782076.0
2006-05-08 12:53:00,2.05818,2.05844,2.05791,2.05844,3678705.0
2006-05-08 12:54:00,2.05856,2.05889,2.05856,2.05889,2321509.0
2006-05-08 12:55:00,2.05888,2.05969,2.05888,2.05969,1089439.0
2006-05-08 12:56:00,2.0598,2.05984,2.05952,2.05952,15438243.0
2006-05-08 12:57:00,2.05959,2.05991,2.05959,2.05991,19943501.0
2006-05-08 12:58:00,2.06019,2.06027,2.06002,2.06008,2372031.0
2006-05-08 12:59:00,2.05998,2.05998,2.05966,2.05997,917508.0
2006-05-08 13:00:00,2.06011,2.0602,2.0601,2.06015,9122945.0
2006-05-08 13:01:00,2.06013,2.06017,2.05985,2.05985,10294790.0
2006-05-08 13:02:00,2.05984,2.05993,2.05967,2.05967,18028398.0
2006-05-08 13:03:00,2.0598,2.05993,2.05974,2.05974,4343060.0
2006-05-08 13:04:00,2.05972,2.05981,2.05961,2.05964,2327782.0
2006-05-08 13:05:00,2.05967,2.05985,2.05967,2.05985,5562864.0
2006-05-08 13:06:00,2.05986,2.05986,2.05969,2.05979,8548796.0
2006-05-08 13:07:00,2.05988,2.06011,2.05988,2.06009,10805163.0
2006-05-08 13:08:00,2.06014,2.06033,2.06009,2.06033,8001929.0
2006-05-08 13:09:00,2.06033,2.06044,2.06033,2.06044,12788123.0
2006-05-08 13:10:00,2.06049,2.06102,2.06049,2.06102,2362102.0
2006-05-08 13:11:00,2.06105,2.06126,2.06105,2.06126,1381180.0
2006-05-08 13:12:00,2.0613,2.06147,2.0613,2.06146,4829013.0
2006-05-08 13:13:00,2.06159,2.06183,2.06155,2.06166,15693487.0
2006-05-08 13:14:00,2.06143,2.06143,2.06112,2.06117,1218349.0
2006-05-08 13:15:00,2.0612,2.0612,2.06103,2.06117,14577613.0
2006-05-08 13:16:00,2.06131,2.06165,2.06131,2.06165,769302.0
2006-05-08 13:17:00,2.06171,2.06175,2.06166,2.06171,1692219.0
2006-05-08 13:18:00,2.06171,2.06171,2.06142,2.06143,5884517.0
2006-05-08 13:19:00,2.06146,2.06168,2.06139,2.06168,12291610.0
2006-05-08 13:20:00,2.06175,2.06175,2.06125,2.06126,2913058.0
2006-05-08 13:21:00,2.06141,2.0617,2.0613,2.06162,4238481.0
2006-05-08 13:22:00,2.06178,2.06202,2.06168,2.06168,6845597.0
2006-05-08 13:23:00,2.06182,2.06182,2.06149,2.0617,7944489.0
2006-05-08 13:24:00,2.06179,2.06188,2.06176,2.06176,4360614.0
2006-05-08 13:25:00,2.06163,2.06169,2.06122,2.06169,6721557.0
2006-05-08 13:26:00,2.06167,2.0617,2.06144,2.06144,2000287.0
2006-05-08 13:27:00,2.06143,2.06144,2.06121,2.06121,5410142.0
2006-05-08 13:28:00,2.06118,2.06118,2.06096,2.06099,3086624.0
2006-05-08 13:29:00,2.06095,2.06134,2.06095,2.06126,655512.0
2006-05-08 13:30:00,2.06121,2.0614,2.06121,2.06134,2406072.0
2006-05-08 13:31:00,2.06139,2.06163,2.06139,2.06163,4609152.0
2006-05-08 13:32:00,2.0619,2.0624,2.0619,2.0624,2374619.0
2006-05-08 13:33:00,2.06243,2.06243,2.06223,2.06223,3968858.0
2006-05-08 13:34:00,2.06197,2.06197,2.06146,2.06146,550802.0
2006-05-08 13:35:00,2.06164,2.0617,2.06164,2.06169,6315154.0
2006-05-08 13:36:00,2.06178,2.062,2.06178,2.06199,18206889.0
2006-05-08 13:37:00,2.06203,2.06212,2.062,2.06212,8971877.0
2006-05-08 13:38:00,2.06217,2.06248,2.06217,2.06248,30167034.0
2006-05-08 13:39:00,2.06243,2.06243,2.06222,2.06222,11904064.0
2006-05-08 13:40:00,2.06243,2.06262,2.06243,2.06256,8178500.0
2006-05-08 13:41:00,2.06266,2.06266,2.06254,2.06261,16248176.0
2006-05-08 13:42:00,2.06267,2.06304,2.06267,2.06304,4730320.0
2006-05-08 13:43:00,2.06307,2.06311,2.06293,2.06293,7460482.0
2006-05-08 13:44:00,2.06283,2.06283,2.06251,2.06251,5269102.0
2006-05-08 13:45:00,2.06242,2.06242,2.06188,2.06206,25820876.0
2006-05-08 13:46:00,2.06202,2.06221,2.06191,2.06221,3620007.0
2006-05-08 13:47:00,2.06217,2.06217,2.06192,2.06193,9520490.0
2006-05-08 13:48:00,2.06211,2.06211,2.06191,2.06199,3507314.0
2006-05-08 13:49:00,2.06198,2.06208,2.06194,2.06194,5183283.0
2006-05-08 13:50:00,2.06172,2.06173,2.06147,2.06173,3199416.0
2006-05-08 13:51:00,2.06163,2.06189,2.06163,2.06186,10581632.0
2006-05-08 13:52:00,2.06178,2.06181,2.06162,2.06165,1317170.0
2006-05-08 13:53:00,2.06153,2.06159,2.06123,2.06124,11797561.0
2006-05-08 13:54:00,2.06128,2.06132,2.06079,2.06101,25413186.0
2006-05-08 13:55:00,2.06088,2.06088,2.06069,2.06069,3829306.0
2006-05-08 13:56:00,2.06061,2.06061,2.06038,2.06046,1183337.0
2006-05-08 13:57:00,2.06034,2.06045,2.06015,2.06015,4673119.0
2006-05-08 13:58:00,2.06012,2.06015,2.06012,2.06015,114365.0
2006-05-08 13:59:00,2.06021,2.0604,2.0602,2.0602,6631226.0
2006-05-08 14:00:00,2.06032,2.06032,2.06009,2.06031,3894722.0
2006-05-08 14:01:00,2.0604,2.06075,2.0604,2.06075,6358434.0
2006-05-08 14:02:00,2.0609,2.06107,2.0609,2.06107,411543.0
2006-05-08 14:03:00,2.06111,2.06126,2.06089,2.06126,4046939.0
2006-05-08 14:04:00,2.06115,2.06142,2.06115,2.06142,4445999.0
2006-05-08 14:05:00,2.06154,2.0617,2.06142,2.0617,4668294.0
2006-05-08 14:06:00,2.06175,2.06194,2.06169,2.06194,8576422.0
2006-05-08 14:07:00,2.06198,2.06228,2.06193,2.06228,12274806.0
2006-05-08 14:08:00,2.06232,2.06257,2.06232,2.06257,5097962.0
2006-05-08 14:09:00,2.06259,2.06266,2.06259,2.06266,4223446.0
2006-05-08 14:10:00,2.06274,2.06292,2.06273,2.06292,3092752.0
2006-05-08 14:11:00,2.0628,2.06317,2.0628,2.06317,2038954.0
2006-05-08 14:12:00,2.06319,2.0634,2.06304,2.0634,9459670.0
2006-05-08 14:13:00,2.06335,2.06356,2.06335,2.06356,4128758.0
2006-05-08 14:14:00,2.06361,2.06377,2.06347,2.06377,3090962.0
2006-05-08 14:15:00,2.06338,2.06397,2.06338,2.06397,10203913.0
2006-05-08 14:16:00,2.06403,2.06416,2.06398,2.06414,2150205.0
2006-05-08 14:17:00,2.0642,2.0644,2.06412,2.0644,6210243.0
2006-05-08 14:18:00,2.06431,2.06438,2.06402,2.06402,4748108.0
2006-05-08 14:19:00,2.06389,2.06414,2.06389,2.06414,13546286.0
2006-05-08 14:20:00,2.06414,2.06414,2.06366,2.06366,7950339.0
2006-05-08 14:21:00,2.06364,2.06364,2.06327,2.06327,3241015.0
2006-05-08 14:22:00,2.06346,2.06364,2.06346,2.0636,4365246.0
2006-05-08 14:23:00,2.06368,2.06399,2.06368,2.06399,5321874.0
2006-05-08 14:24:00,2.06408,2.06458,2.06408,2.06458,6745668.0
2006-05-08 14:25:00,2.06442,2.06481,2.06442,2.06481,4860347.0
2006-05-08 14:26:00,2.0646,2.0646,2.06436,2.0645,26893468.0
2006-05-08 14:27:00,2.06459,2.06492,2.06458,2.06492,6210945.0
2006-05-08 14:28:00,2.06505,2.06528,2.06505,2.06515,4506340.0
2006-05-08 14:29:00,2.06529,2.06538,2.06517,2.06517,2425552.0
2006-05-08 14:30:00,2.0652,2.06535,2.06518,2.06535,1274624.0
2006-05-08 14:31:00,2.0653,2.0653,2.06508,2.06523,7632771.0
2006-05-08 14:32:00,2.06537,2.06569,2.06537,2.06569,3221610.0
2006-05-08 14:33:00,2.0656,2.0656,2.06528,2.06545,6410598.0
2006-05-08 14:34:00,2.0655,2.0659,2.0655,2.0659,4829310.0
2006-05-08 14:35:00,2.06585,2.06585,2.06551,2.06551,5528056.0
2006-05-08 14:36:00,2.06543,2.06571,2.06536,2.06571,5945398.0
2006-05-08 14:37:00,2.06571,2.06592,2.06563,2.06588,6230529.0
2006-05-08 14:38:00,2.06587,2.06587,2.06547,2.06547,3100162.0
2006-05-08 14:39:00,2.06542,2.06577,2.06542,2.06556,2495907.0
2006-05-08 14:40:00,2.06555,2.06555,2.06517,2.06544,2247878.0
2006-05-08 14:41:00,2.06543,2.06556,2.06543,2.06556,6353147.0
2006-05-08 14:42:00,2.06566,2.06583,2.06551,2.06583,2949790.0
2006-05-08 14:43:00,2.06587,2.06619,2.06567,2.06619,1495173.0
2006-05-08 14:44:00,2.06584,2.06625,2.06584,2.06619,3450334.0
2006-05-08 14:45:00,2.06593,2.06631,2.06593,2.06614,4331555.0
2006-05-08 14:46:00,2.066,2.066,2.06562,2.06589,2916037.0
2006-05-08 14:47:00,2.06599,2.06676,2.06599,2.06645,6176293.0
2006-05-08 14:48:00,2.06644,2.0667,2.06644,2.0667,14965467.0
2006-05-08 14:49:00,2.06671,2.06682,2.06671,2.0668,1696869.0
2006-05-08 14:50:00,2.06673,2.06716,2.06673,2.06716,15807110.0
2006-05-08 14:51:00,2.06715,2.06732,2.06715,2.06732,1877057.0
2006-05-08 14:52:00,2.06736,2.06753,2.06731,2.06753,224412.0
2006-05-08 14:53:00,2.06755,2.06781,2.06742,2.06781,3894753.0
2006-05-08 14:54:00,2.0678,2.06803,2.0678,2.06803,6956563.0
2006-05-08 14:55:00,2.06803,2.06827,2.06803,2.06826,1701528.0
2006-05-08 14:56:00,2.06833,2.06857,2.06824,2.06843,9529183.0
2006-05-08 14:57:00,2.06855,2.06892,2.06854,2.06892,4633244.0
2006-05-08 14:58:00,2.06908,2.06926,2.06903,2.06903,6419200.0
2006-05-08 14:59:00,2.0694,2.06967,2.06933,2.06967,2995990.0
2006-05-08 15:00:00,2.06996,2.07035,2.06981,2.07035,2611019.0
2006-05-08 15:01:00,2.07038,2.07053,2.07038,2.07053,2147568.0
2006-05-08 15:02:00,2.0706,2.0706,2.07031,2.07031,3873824.0
2006-05-08 15:03:00,2.07022,2.07022,2.07,2.07,3217355.0
2006-05-08 15:04:00,2.06995,2.06998,2.0697,2.0697,5552281.0
2006-05-08 15:05:00,2.06972,2.06972,2.06947,2.06952,784903.0
2006-05-08 15:06:00,2.06939,2.06961,2.06939,2.06942,4725954.0
2006-05-08 15:07:00,2.06934,2.0695,2.06922,2.06922,10658366.0
2006-05-08 15:08:00,2.06918,2.06934,2.06906,2.06934,2669769.0
2006-05-08 15:09:00,2.06937,2.06956,2.06934,2.06956,2332879.0
2006-05-08 15:10:00,2.06924,2.0698,2.06924,2.06936,6133132.0
2006-05-08 15:11:00,2.06945,2.06948,2.06927,2.06927,7058306.0
2006-05-08 15:12:00,2.06931,2.06943,2.0693,2.06943,10376023.0
2006-05-08 15:13:00,2.06946,2.06953,2.06939,2.0695,3998053.0
2006-05-08 15:14:00,2.06957,2.06982,2.06957,2.06979,6379994.0
2006-05-08 15:15:00,2.06984,2.06984,2.06972,2.0698,7500027.0
2006-05-08 15:16:00,2.06968,2.06968,2.0694,2.06955,13815613.0
2006-05-08 15:18:00,2.0695,2.06998,2.06931,2.06991,11170588.0
2006-05-08 15:19:00,2.06986,2.06991,2.06972,2.06987,2391141.0
2006-05-08 15:20:00,2.06992,2.06999,2.06957,2.06986,11151983.0
2006-05-08 15:21:00,2.06981,2.06981,2.06947,2.06947,1939632.0
2006-05-08 15:22:00,2.06949,2.06949,2.06913,2.06938,2959972.0
2006-05-08 15:23:00,2.06906,2.06955,2.06906,2.06926,12180939.0
2006-05-08 15:24:00,2.06916,2.0693,2.06913,2.0693,1306779.0
2006-05-08 15:25:00,2.06936,2.06948,2.06936,2.06948,3260074.0
2006-05-08 15:26:00,2.06949,2.0697,2.06949,2.0697,3584246.0
2006-05-08 15:27:00,2.06971,2.06995,2.06971,2.06976,3532483.0
2006-05-08 15:28:00,2.0699,2.0699,2.0695,2.0695,1557700.0
2006-05-08 15:29:00,2.06937,2.06945,2.06913,2.06913,2459573.0
2006-05-08 15:30:00,2.06911,2.06915,2.06894,2.06894,1343738.0
2006-05-08 15:31:00,2.06896,2.06911,2.06887,2.06903,3404325.0
2006-05-08 15:32:00,2.06892,2.06892,2.06882,2.06892,1674349.0
2006-05-08 15:33:00,2.06897,2.06897,2.06866,2.06866,3659347.0
2006-05-08 15:34:00,2.06856,2.06866,2.06849,2.06866,570712.0
2006-05-08 15:35:00,2.06859,2.06859,2.06777,2.06777,2498709.0
2006-05-08 15:36:00,2.06779,2.06806,2.06754,2.06806,14583991.0
2006-05-08 15:37:00,2.06823,2.06846,2.06823,2.06825,2091115.0
2006-05-08 15:38:00,2.06836,2.06902,2.06831,2.06902,15805288.0
2006-05-08 15:39:00,2.06927,2.06927,2.06884,2.06884,545533.0
2006-05-08 15:40:00,2.06859,2.0688,2.06858,2.06862,2154863.0
2006-05-08 15:41:00,2.06862,2.06862,2.06838,2.06838,8238750.0
2006-05-08 15:42:00,2.06823,2.06823,2.06771,2.06771,3746793.0
2006-05-08 15:43:00,2.06773,2.06773,2.06736,2.06736,22998441.0
2006-05-08 15:44:00,2.06736,2.06736,2.06667,2.06667,6710684.0
2006-05-08 15:45:00,2.06663,2.06674,2.06653,2.06674,2135838.0
2006-05-08 15:46:00,2.06681,2.06681,2.06626,2.06626,1898428.0
2006-05-08 15:47:00,2.06635,2.06649,2.06633,2.06638,12566756.0
2006-05-08 15:48:00,2.06623,2.06662,2.06611,2.06636,3600673.0
2006-05-08 15:49:00,2.06642,2.06668,2.06619,2.06667,12384574.0
2006-05-08 15:50:00,2.06673,2.0669,2.06673,2.06684,6782867.0
2006-05-08 15:51:00,2.06715,2.06715,2.06674,2.06679,2145211.0
2006-05-08 15:52:00,2.06681,2.06687,2.06664,2.0668,3233769.0
2006-05-08 15:53:00,2.06686,2.06711,2.06674,2.06711,3225227.0
2006-05-08 15:54:00,2.067,2.06723,2.067,2.06716,24470432.0
2006-05-08 15:55:00,2.06726,2.0679,2.06726,2.0679,4940747.0
2006-05-08 15:56:00,2.0681,2.06851,2.0681,2.06851,6453785.0
2006-05-08 15:57:00,2.06847,2.06847,2.06825,2.06845,9943055.0
2006-05-08 15:58:00,2.06854,2.06898,2.06854,2.06898,13855798.0
2006-05-08 15:59:00,2.06895,2.06895,2.06872,2.06872,12800332.0
2006-05-08 16:00:00,2.06872,2.06872,2.06839,2.06853,7065249.0
2006-05-08 16:01:00,2.06852,2.06852,2.06824,2.06831,9664772.0
2006-05-08 16:02:00,2.0682,2.0682,2.06801,2.06804,16319595.0
2006-05-08 16:03:00,2.06801,2.06801,2.06781,2.06781,7111590.0
2006-05-08 16:04:00,2.06776,2.06777,2.06759,2.06759,2712647.0
2006-05-08 16:05:00,2.06751,2.06751,2.06732,2.06732,8089834.0
2006-05-08 16:06:00,2.06722,2.06745,2.06698,2.06732,22989969.0
2006-05-08 16:07:00,2.06733,2.06764,2.06733,2.06764,9999697.0
2006-05-08 16:08:00,2.06787,2.06788,2.06781,2.06781,9476848.0
2006-05-08 16:09:00,2.06794,2.0683,2.06787,2.06826,17409723.0
2006-05-08 16:10:00,2.06826,2.06842,2.06826,2.06829,8594512.0
2006-05-08 16:11:00,2.06825,2.06839,2.06796,2.06796,4827364.0
2006-05-08 16:12:00,2.06788,2.06792,2.06772,2.06772,5063019.0
2006-05-08 16:13:00,2.06772,2.06772,2.06754,2.06754,8252085.0
2006-05-08 16:14:00,2.06748,2.06748,2.06727,2.06727,1126574.0
2006-05-08 16:15:00,2.06725,2.06725,2.06699,2.06705,2605231.0
2006-05-08 16:16:00,2.06707,2.06707,2.06666,2.06671,13727218.0
2006-05-08 16:17:00,2.06677,2.06677,2.06654,2.06654,21471831.0
2006-05-08 16:18:00,2.06645,2.06652,2.06602,2.06614,5680452.0
2006-05-08 16:19:00,2.06606,2.06617,2.06606,2.0661,3075453.0
2006-05-08 16:20:00,2.06603,2.06603,2.06571,2.06571,3071380.0
2006-05-08 16:21:00,2.06557,2.06578,2.06544,2.06578,9193441.0
2006-05-08 16:22:00,2.0659,2.06599,2.06582,2.06595,2875272.0
2006-05-08 16:23:00,2.06579,2.06589,2.06576,2.06582,8133463.0
2006-05-08 16:24:00,2.06579,2.06581,2.06544,2.06544,4754931.0
2006-05-08 16:25:00,2.0654,2.06561,2.06535,2.06561,4612847.0
2006-05-08 16:26:00,2.06572,2.06617,2.06572,2.06617,6525218.0
2006-05-08 16:27:00,2.06623,2.06623,2.06603,2.06611,6600361.0
2006-05-08 16:28:00,2.06621,2.06621,2.06596,2.06617,5047818.0
2006-05-08 16:29:00,2.06614,2.06614,2.0659,2.06599,2730807.0
2006-05-08 16:30:00,2.06614,2.06649,2.06614,2.06649,2782036.0
2006-05-08 16:31:00,2.06654,2.0666,2.06646,2.06646,8694729.0
2006-05-08 16:32:00,2.06645,2.06669,2.06645,2.06655,2824595.0
2006-05-08 16:33:00,2.06645,2.06677,2.06636,2.06655,9780672.0
2006-05-08 16:34:00,2.06654,2.06654,2.0661,2.06637,15143091.0
2006-05-08 16:35:00,2.06642,2.06653,2.06631,2.06653,5485337.0
2006-05-08 16:36:00,2.06655,2.06655,2.06626,2.06626,568564.0
2006-05-08 16:37:00,2.06631,2.06644,2.06606,2.06606,13631797.0
2006-05-08 16:38:00,2.06617,2.06648,2.06602,2.06648,9437699.0
2006-05-08 16:39:00,2.06659,2.06659,2.06628,2.06649,5114840.0
2006-05-08 16:40:00,2.06656,2.06656,2.06633,2.06649,2699574.0
2006-05-08 16:41:00,2.06657,2.06669,2.06649,2.06649,1018623.0
2006-05-08 16:42:00,2.06649,2.06649,2.06607,2.06607,13099830.0
2006-05-08 16:43:00,2.06613,2.06632,2.06613,2.06617,5922817.0
2006-05-08 16:44:00,2.06611,2.06634,2.06604,2.06634,3015967.0
2006-05-08 16:45:00,2.06634,2.06647,2.06626,2.06627,14957482.0
2006-05-08 16:46:00,2.06631,2.0669,2.06631,2.0669,6525789.0
2006-05-08 16:47:00,2.06702,2.06732,2.06702,2.06713,1235602.0
2006-05-08 16:48:00,2.06731,2.06731,2.067,2.06705,1725821.0
2006-05-08 16:49:00,2.06706,2.06706,2.06659,2.06659,4058457.0
2006-05-08 16:50:00,2.0666,2.0666,2.06645,2.06647,3807940.0
2006-05-08 16:51:00,2.06607,2.06654,2.06607,2.06646,16136971.0
2006-05-08 16:52:00,2.06634,2.06634,2.06613,2.06614,3729274.0
2006-05-08 16:53:00,2.06604,2.06604,2.06575,2.06575,6535617.0
2006-05-08 16:54:00,2.06579,2.06582,2.06566,2.06567,9839049.0
2006-05-08 16:55:00,2.06554,2.06554,2.06502,2.06502,7420470.0
2006-05-08 16:56:00,2.06489,2.06538,2.06489,2.06538,14270267.0
2006-05-08 16:57:00,2.06545,2.06568,2.06533,2.06568,7621373.0
2006-05-08 16:58:00,2.06573,2.0659,2.06439,2.06589,3134751.0
2006-05-08 16:59:00,2.06588,2.06618,2.06586,2.06618,16650610.0
2006-05-08 17:00:00,2.06627,2.06643,2.06627,2.06643,6345617.0
2006-05-08 17:01:00,2.06653,2.06664,2.06652,2.06664,18702515.0
2006-05-08 17:02:00,2.06674,2.06684,2.06667,2.06684,12638384.0
2006-05-08 17:03:00,2.06685,2.06717,2.06685,2.06717,3920817.0
2006-05-08 17:04:00,2.06716,2.0674,2.06715,2.06727,6561225.0
2006-05-08 17:05:00,2.06696,2.06696,2.06663,2.06663,1671054.0
2006-05-08 17:06:00,2.06651,2.06651,2.06622,2.0663,11608114.0
2006-05-08 17:07:00,2.06648,2.06683,2.06648,2.06683,7254499.0
2006-05-08 17:08:00,2.0668,2.0668,2.06646,2.06646,826221.0
2006-05-08 17:09:00,2.06651,2.06651,2.06624,2.06624,11801152.0
2006-05-08 17:10:00,2.06624,2.06631,2.06621,2.06626,3573438.0
2006-05-08 17:11:00,2.06618,2.06619,2.0661,2.0661,1446982.0
2006-05-08 17:12:00,2.06601,2.06601,2.06557,2.06569,1695695.0
2006-05-08 17:13:00,2.06572,2.06615,2.06572,2.06611,4341168.0
2006-05-08 17:14:00,2.06619,2.06689,2.06619,2.06689,9455798.0
2006-05-08 17:15:00,2.06675,2.06675,2.0664,2.0665,1045409.0
2006-05-08 17:16:00,2.0663,2.06644,2.06624,2.06636,1997890.0
2006-05-08 17:17:00,2.06582,2.06612,2.06582,2.06592,5309889.0
2006-05-08 17:18:00,2.06604,2.06623,2.06598,2.06617,11341225.0
2006-05-08 17:19:00,2.06616,2.06616,2.06594,2.06594,19000959.0
2006-05-08 17:20:00,2.06582,2.06582,2.06553,2.0656,8000200.0
2006-05-08 17:21:00,2.06542,2.06556,2.06531,2.06537,4996955.0
2006-05-08 17:22:00,2.06529,2.06541,2.06525,2.06541,10158812.0
2006-05-08 17:23:00,2.06541,2.06578,2.06541,2.06578,5032532.0
2006-05-08 17:24:00,2.06587,2.06603,2.06583,2.06588,6050919.0
2006-05-08 17:25:00,2.06588,2.06601,2.06579,2.06601,15156480.0
2006-05-08 17:26:00,2.06604,2.06639,2.06567,2.06639,22432583.0
2006-05-08 17:27:00,2.06638,2.06645,2.06617,2.06617,1533340.0
2006-05-08 17:28:00,2.06635,2.0665,2.06634,2.0665,8437214.0
2006-05-08 17:29:00,2.06645,2.06651,2.0663,2.06651,4017326.0
2006-05-08 17:30:00,2.06648,2.06654,2.06628,2.06628,7728497.0
2006-05-08 17:31:00,2.06611,2.06611,2.06575,2.06594,4756385.0
2006-05-08 17:32:00,2.06602,2.06634,2.06602,2.06634,4868843.0
2006-05-08 17:33:00,2.06622,2.06622,2.06604,2.06615,3561060.0
2006-05-08 17:34:00,2.06605,2.06605,2.06553,2.06553,10881546.0
2006-05-08 17:35:00,2.06549,2.06572,2.06534,2.06534,14395526.0
2006-05-08 17:36:00,2.06576,2.0663,2.06576,2.0663,7079821.0
2006-05-08 17:37:00,2.06636,2.06662,2.06636,2.06652,4541717.0
2006-05-08 17:38:00,2.06649,2.06654,2.06639,2.06644,2536137.0
2006-05-08 17:39:00,2.06643,2.06649,2.06636,2.06636,2129842.0
2006-05-08 17:40:00,2.06618,2.06618,2.06609,2.06615,4036688.0
2006-05-08 17:41:00,2.06607,2.06621,2.06597,2.0662,4886018.0
2006-05-08 17:42:00,2.0662,2.06644,2.06609,2.06644,3450286.0
2006-05-08 17:43:00,2.0662,2.06621,2.06606,2.0662,16221840.0
2006-05-08 17:44:00,2.06622,2.06637,2.06605,2.06637,3333231.0
2006-05-08 17:45:00,2.06636,2.06662,2.06636,2.06655,7813323.0
2006-05-08 17:46:00,2.06668,2.06669,2.06657,2.06662,2042394.0
2006-05-08 17:47:00,2.06669,2.06669,2.06641,2.06641,1562734.0
2006-05-08 17:48:00,2.06639,2.06642,2.06615,2.06615,3082637.0
2006-05-08 17:49:00,2.06594,2.06615,2.06592,2.06593,5885602.0
2006-05-08 17:50:00,2.06593,2.06594,2.06565,2.06565,5026285.0
2006-05-08 17:51:00,2.0656,2.0656,2.0655,2.0655,482616.0
2006-05-08 17:52:00,2.06549,2.06551,2.06492,2.06551,7462051.0
2006-05-08 17:53:00,2.06568,2.06582,2.06568,2.06582,4106920.0
2006-05-08 17:54:00,2.06577,2.06587,2.06575,2.06578,18429690.0
2006-05-08 17:55:00,2.06576,2.06583,2.06565,2.06577,3723371.0
2006-05-08 17:56:00,2.06565,2.06589,2.06565,2.06589,2515940.0
2006-05-08 17:57:00,2.06596,2.06596,2.06567,2.06567,9727508.0
2006-05-08 17:58:00,2.06555,2.06555,2.06531,2.06535,1997398.0
2006-05-08 17:59:00,2.06525,2.06525,2.06505,2.06511,12740349.0
2006-05-08 18:00:00,2.06513,2.06513,2.06495,2.06502,8947109.0
2006-05-08 18:01:00,2.06494,2.06526,2.06494,2.06526,5687556.0
2006-05-08 18:02:00,2.06531,2.06551,2.06531,2.06539,498427.0
2006-05-08 18:04:00,2.06518,2.06549,2.06518,2.06549,4430318.0
2006-05-08 18:05:00,2.06555,2.06565,2.06534,2.06565,9833641.0
2006-05-08 18:06:00,2.0656,2.06565,2.06548,2.06565,13478897.0
2006-05-08 18:07:00,2.06577,2.06592,2.06577,2.06585,1259716.0
2006-05-08 18:08:00,2.06582,2.06585,2.06575,2.06577,16071630.0
2006-05-08 18:09:00,2.0658,2.06585,2.06568,2.06585,22175658.0
2006-05-08 18:10:00,2.06593,2.06606,2.06592,2.06606,6872722.0
2006-05-08 18:11:00,2.06592,2.06597,2.06573,2.06573,2855999.0
2006-05-08 18:12:00,2.06577,2.06591,2.06567,2.0657,5925331.0
2006-05-08 18:13:00,2.06567,2.06572,2.06551,2.06572,4034434.0
2006-05-08 18:14:00,2.06577,2.06577,2.06542,2.06542,5251681.0
2006-05-08 18:15:00,2.06559,2.0656,2.06542,2.0655,9721144.0
2006-05-08 18:16:00,2.06544,2.06544,2.06534,2.06534,2099299.0
2006-05-08 18:17:00,2.06527,2.0653,2.06501,2.0653,8368451.0
2006-05-08 18:18:00,2.06524,2.06544,2.06524,2.06524,10253764.0
2006-05-08 18:19:00,2.06519,2.06519,2.06492,2.06502,8327269.0
2006-05-08 18:20:00,2.06496,2.06496,2.06474,2.06476,5753041.0
2006-05-08 18:21:00,2.06479,2.06519,2.06479,2.06518,13739999.0
2006-05-08 18:22:00,2.06513,2.06525,2.06505,2.06521,1840830.0
2006-05-08 18:23:00,2.06532,2.06545,2.06524,2.06528,6551833.0
2006-05-08 18:24:00,2.06535,2.06555,2.06529,2.06555,2830008.0
2006-05-08 18:25:00,2.06563,2.06586,2.06559,2.06586,5095836.0
2006-05-08 18:26:00,2.06594,2.06598,2.06579,2.06586,21150792.0
2006-05-08 18:27:00,2.06584,2.06584,2.06571,2.06574,1820576.0
2006-05-08 18:28:00,2.0656,2.06571,2.0656,2.06566,742333.0
2006-05-08 18:29:00,2.06572,2.06598,2.06572,2.06598,473543.0
2006-05-08 18:30:00,2.06609,2.06624,2.06609,2.06624,3994137.0
2006-05-08 18:31:00,2.06622,2.06622,2.06587,2.06587,10631503.0
2006-05-08 18:32:00,2.06583,2.06583,2.06579,2.06579,3694960.0
2006-05-08 18:33:00,2.06583,2.06585,2.06565,2.06575,8091476.0
2006-05-08 18:34:00,2.0659,2.0659,2.06548,2.06575,13649555.0
2006-05-08 18:35:00,2.06577,2.0658,2.06574,2.06574,7664526.0
2006-05-08 18:36:00,2.06568,2.06568,2.06543,2.06561,11105048.0
2006-05-08 18:37:00,2.06568,2.0659,2.06568,2.06586,1301285.0
2006-05-08 18:38:00,2.0658,2.0658,2.06551,2.06551,8046664.0
2006-05-08 18:41:00,2.0656,2.0656,2.06542,2.06542,853073.0
2006-05-08 18:42:00,2.0653,2.0654,2.06522,2.06522,2505146.0
2006-05-08 18:43:00,2.06518,2.06518,2.06473,2.0649,4349804.0
2006-05-08 18:44:00,2.06503,2.06528,2.06484,2.06484,5122454.0
2006-05-08 18:45:00,2.06497,2.06515,2.06493,2.06496,6818129.0
2006-05-08 18:46:00,2.06497,2.06536,2.0649,2.06536,4383000.0
2006-05-08 18:47:00,2.0654,2.06578,2.0654,2.06572,3747342.0
2006-05-08 18:48:00,2.0657,2.06579,2.06545,2.06545,1603473.0
2006-05-08 18:49:00,2.06535,2.06541,2.06531,2.06531,4778111.0
2006-05-08 18:50:00,2.06533,2.06533,2.06516,2.06516,4874369.0
2006-05-08 18:51:00,2.06506,2.06506,2.06476,2.06502,8777224.0
2006-05-08 18:52:00,2.06513,2.06529,2.06513,2.06528,508296.0
2006-05-08 18:53:00,2.06527,2.06527,2.06492,2.06492,7537557.0
2006-05-08 18:54:00,2.06487,2.06496,2.06464,2.06494,4050791.0
2006-05-08 18:55:00,2.06505,2.06505,2.06489,2.06491,6495177.0
2006-05-08 18:56:00,2.06505,2.06519,2.06494,2.06519,2802114.0
2006-05-08 18:57:00,2.06517,2.06529,2.06506,2.06529,7427540.0
2006-05-08 18:58:00,2.06527,2.06532,2.06509,2.06532,5170938.0
2006-05-08 18:59:00,2.06536,2.06536,2.06508,2.06511,4530056.0
2006-05-08 19:00:00,2.06502,2.06502,2.06448,2.06466,15115407.0
2006-05-08 19:01:00,2.06458,2.06458,2.06427,2.06449,4820706.0
2006-05-08 19:02:00,2.06431,2.06431,2.06388,2.06391,7282534.0
2006-05-08 19:03:00,2.06394,2.06414,2.06394,2.06408,19368648.0
2006-05-08 19:04:00,2.06417,2.06421,2.06416,2.06417,3181825.0
2006-05-08 19:05:00,2.06407,2.06407,2.06385,2.06385,2178717.0
2006-05-08 19:06:00,2.06397,2.06422,2.06397,2.0642,5431861.0
2006-05-08 19:07:00,2.06419,2.06419,2.06408,2.06408,4038354.0
2006-05-08 19:08:00,2.06406,2.06406,2.06367,2.06367,4829578.0
2006-05-08 19:09:00,2.06354,2.06362,2.0632,2.0632,10143075.0
2006-05-08 19:10:00,2.06305,2.06344,2.06305,2.06323,5285551.0
2006-05-08 19:11:00,2.06309,2.06309,2.06275,2.063,907719.0
2006-05-08 19:12:00,2.06303,2.06304,2.06297,2.06297,6339549.0
2006-05-08 19:13:00,2.06294,2.06301,2.06294,2.063,5678392.0
2006-05-08 19:14:00,2.06311,2.06314,2.06298,2.06309,14224956.0
2006-05-08 19:15:00,2.06301,2.0631,2.06289,2.06289,5260976.0
2006-05-08 19:16:00,2.0628,2.0628,2.06261,2.06272,5345021.0
2006-05-08 19:17:00,2.06262,2.06306,2.06262,2.06306,17741047.0
2006-05-08 19:18:00,2.06306,2.06318,2.06301,2.06316,3936150.0
2006-05-08 19:19:00,2.06315,2.06327,2.06309,2.06327,2810995.0
2006-05-08 19:20:00,2.06315,2.06343,2.06315,2.06339,16506764.0
2006-05-08 19:21:00,2.06325,2.06345,2.06325,2.06331,9770396.0
2006-05-08 19:22:00,2.06322,2.06322,2.063,2.06312,5566166.0
2006-05-08 19:23:00,2.0631,2.0631,2.06299,2.06308,1553863.0
2006-05-08 19:24:00,2.06306,2.06306,2.06277,2.06288,4483085.0
2006-05-08 19:25:00,2.06312,2.06356,2.06312,2.06356,4281810.0
2006-05-08 19:26:00,2.06354,2.06354,2.06346,2.06354,2335233.0
2006-05-08 19:27:00,2.06357,2.064,2.06357,2.06379,27628339.0
2006-05-08 19:28:00,2.06383,2.06386,2.06368,2.06386,8448512.0
2006-05-08 19:29:00,2.06387,2.06393,2.06373,2.06387,7654198.0
2006-05-08 19:30:00,2.06406,2.06407,2.0639,2.06403,2294320.0
2006-05-08 19:32:00,2.06406,2.06407,2.06383,2.06383,9475068.0
2006-05-08 19:33:00,2.06364,2.06364,2.06336,2.06341,15550441.0
2006-05-08 19:34:00,2.06338,2.06338,2.06315,2.06328,14501378.0
2006-05-08 19:35:00,2.06323,2.06379,2.06323,2.06379,8362105.0
2006-05-08 19:36:00,2.06376,2.06376,2.06365,2.06365,1598478.0
2006-05-08 19:37:00,2.06371,2.06393,2.06371,2.06393,9383652.0
2006-05-08 19:38:00,2.06399,2.06403,2.06387,2.06403,2117573.0
2006-05-08 19:39:00,2.06415,2.06479,2.06415,2.06479,6744973.0
2006-05-08 19:40:00,2.06468,2.06472,2.06465,2.06468,7267616.0
2006-05-08 19:41:00,2.06463,2.06469,2.0646,2.06466,4990606.0
2006-05-08 19:43:00,2.06477,2.06529,2.06477,2.06529,14870034.0
2006-05-08 19:44:00,2.06487,2.06529,2.06487,2.06522,10356204.0
2006-05-08 19:45:00,2.06528,2.06559,2.06528,2.06559,5475684.0
2006-05-08 19:46:00,2.06576,2.06594,2.06572,2.06586,2609407.0
2006-05-08 19:47:00,2.06594,2.06617,2.06593,2.06617,7997700.0
2006-05-08 19:48:00,2.06625,2.06643,2.06624,2.06643,1842480.0
2006-05-08 19:49:00,2.06647,2.06653,2.06635,2.06635,4132897.0
2006-05-08 19:50:00,2.06632,2.06632,2.06618,2.06626,10587286.0
2006-05-08 19:51:00,2.06624,2.06639,2.06621,2.06639,2101819.0
2006-05-08 19:52:00,2.06631,2.06643,2.06616,2.06626,2346701.0
2006-05-08 19:53:00,2.06612,2.06629,2.06605,2.06605,1564442.0
2006-05-08 19:54:00,2.06601,2.06608,2.06594,2.06608,13808335.0
2006-05-08 19:55:00,2.06609,2.06643,2.06609,2.06625,10404534.0
2006-05-08 19:56:00,2.06602,2.06619,2.06595,2.06595,1434284.0
2006-05-08 19:57:00,2.06609,2.06609,2.06574,2.06574,13531945.0
2006-05-08 19:58:00,2.06586,2.06586,2.06535,2.06553,7447249.0
2006-05-08 19:59:00,2.06559,2.06593,2.06556,2.06593,10430651.0
2006-05-08 20:00:00,2.06577,2.06586,2.06566,2.06586,4824326.0
2006-05-08 20:01:00,2.06594,2.06616,2.06591,2.06616,922898.0
2006-05-08 20:02:00,2.06628,2.06668,2.06628,2.06668,4483366.0
2006-05-08 20:03:00,2.06665,2.06665,2.06633,2.06633,350377.0
2006-05-08 20:04:00,2.06642,2.06642,2.06626,2.06626,7954247.0
2006-05-08 20:05:00,2.06616,2.06623,2.06587,2.06594,14658790.0
2006-05-08 20:06:00,2.06586,2.06593,2.06565,2.06575,1946901.0
2006-05-08 20:07:00,2.06572,2.06573,2.06516,2.06573,13169173.0
2006-05-08 20:08:00,2.06579,2.06598,2.06573,2.06573,12456825.0
2006-05-08 20:09:00,2.06519,2.06552,2.06519,2.06552,4594618.0
2006-05-08 20:10:00,2.06543,2.06543,2.06525,2.06527,1219165.0
2006-05-08 20:11:00,2.06517,2.06518,2.06454,2.06454,16061672.0
2006-05-08 20:12:00,2.06454,2.06454,2.06417,2.06417,1949153.0
2006-05-08 20:13:00,2.06373,2.06413,2.06373,2.06388,14940378.0
2006-05-08 20:14:00,2.06384,2.06384,2.0636,2.0636,9675244.0
2006-05-08 20:15:00,2.0637,2.0637,2.06355,2.06367,7206652.0
2006-05-08 20:16:00,2.0636,2.064,2.0636,2.064,3091205.0
2006-05-08 20:17:00,2.06415,2.06415,2.06347,2.06374,12471298.0
2006-05-08 20:18:00,2.06372,2.06418,2.06372,2.06418,881043.0
2006-05-08 20:19:00,2.06415,2.06415,2.06403,2.06414,15371360.0
2006-05-08 20:20:00,2.06411,2.06411,2.06388,2.06388,2393388.0
2006-05-08 20:21:00,2.06398,2.06408,2.06384,2.06408,6200153.0
2006-05-08 20:22:00,2.06408,2.06433,2.06405,2.06433,1525965.0
2006-05-08 20:23:00,2.06449,2.06471,2.06446,2.06471,6247999.0
2006-05-08 20:24:00,2.06456,2.06456,2.06417,2.06417,1798752.0
2006-05-08 20:25:00,2.06416,2.06427,2.06416,2.06427,234577.0
2006-05-08 20:26:00,2.06414,2.06456,2.06414,2.06456,6644431.0
2006-05-08 20:27:00,2.06446,2.06446,2.06412,2.06417,8745582.0
2006-05-08 20:28:00,2.06418,2.06418,2.06392,2.06396,795751.0
2006-05-08 20:29:00,2.06403,2.06416,2.06403,2.06416,2577434.0
2006-05-08 20:30:00,2.064,2.064,2.06335,2.06354,3298576.0
2006-05-08 20:31:00,2.06354,2.0636,2.06341,2.06352,9345342.0
2006-05-08 20:32:00,2.06363,2.0638,2.06363,2.06378,905493.0
2006-05-08 20:34:00,2.06374,2.06386,2.06374,2.06376,1918275.0
2006-05-08 20:35:00,2.06382,2.06398,2.06377,2.06398,5004864.0
2006-05-08 20:36:00,2.06388,2.06405,2.06388,2.06405,365793.0
2006-05-08 20:37:00,2.06406,2.06431,2.06387,2.06431,7587897.0
2006-05-08 20:38:00,2.06435,2.06458,2.06435,2.06458,5503818.0
2006-05-08 20:39:00,2.06456,2.06461,2.06455,2.0646,4858828.0
2006-05-08 20:40:00,2.06461,2.06461,2.06447,2.06456,453788.0
2006-05-08 20:41:00,2.06452,2.06452,2.06424,2.06424,1855673.0
2006-05-08 20:42:00,2.06436,2.06436,2.06397,2.06429,22194656.0
2006-05-08 20:43:00,2.06431,2.06431,2.06411,2.06423,8938408.0
2006-05-08 20:44:00,2.0642,2.0642,2.06407,2.06417,1157091.0
2006-05-08 20:45:00,2.06402,2.06422,2.06402,2.06422,4731117.0
2006-05-08 20:46:00,2.06429,2.0645,2.06429,2.0645,20890234.0
2006-05-08 20:47:00,2.06458,2.06477,2.06455,2.06455,1804630.0
2006-05-08 20:48:00,2.06446,2.06446,2.0641,2.0641,3598194.0
2006-05-08 20:49:00,2.06394,2.06414,2.06388,2.06389,1835400.0
2006-05-08 20:50:00,2.06386,2.06399,2.06384,2.06399,1642922.0
2006-05-08 20:51:00,2.06401,2.06411,2.06394,2.06411,4746278.0
2006-05-08 20:52:00,2.06406,2.06406,2.06396,2.06397,885243.0
2006-05-08 20:55:00,2.06387,2.06387,2.06366,2.06373,1513115.0
2006-05-08 20:56:00,2.06385,2.06385,2.06369,2.06381,9597528.0
2006-05-08 20:57:00,2.06385,2.06397,2.06359,2.06397,2454908.0
2006-05-08 20:58:00,2.0641,2.06423,2.0641,2.06413,7878824.0
2006-05-08 20:59:00,2.06442,2.06459,2.0644,2.0644,4882900.0
2006-05-08 21:00:00,2.06431,2.06431,2.06405,2.06413,2637078.0
2006-05-08 21:01:00,2.0641,2.0643,2.0641,2.0643,3457247.0
2006-05-08 21:02:00,2.06418,2.06451,2.06418,2.06451,2052824.0
2006-05-08 21:04:00,2.06439,2.06439,2.06388,2.06412,14403177.0
2006-05-08 21:05:00,2.06402,2.06428,2.06402,2.06428,805462.0
2006-05-08 21:09:00,2.06409,2.06409,2.06387,2.06394,8539567.0
2006-05-08 21:10:00,2.06408,2.06421,2.06408,2.06421,11613671.0
2006-05-08 21:11:00,2.06426,2.06445,2.06416,2.06445,7205560.0
2006-05-08 21:12:00,2.06426,2.06426,2.06412,2.06412,5692915.0
2006-05-08 21:13:00,2.06406,2.06416,2.06405,2.06413,1074528.0
2006-05-08 21:14:00,2.06408,2.06418,2.06401,2.06413,1157230.0
2006-05-08 21:15:00,2.06418,2.06423,2.06408,2.06417,11177604.0
2006-05-08 21:16:00,2.06415,2.06418,2.06407,2.06407,2769588.0
2006-05-08 21:17:00,2.06426,2.06439,2.06426,2.06435,2816528.0
2006-05-08 21:18:00,2.06458,2.06486,2.06451,2.06486,11269913.0
2006-05-08 21:19:00,2.06504,2.06517,2.06466,2.06517,1629703.0
2006-05-08 21:20:00,2.06521,2.06521,2.065,2.06503,2099569.0
2006-05-08 21:21:00,2.06498,2.06498,2.06447,2.0648,10127810.0
2006-05-08 21:22:00,2.06474,2.06479,2.06446,2.06475,3564721.0
2006-05-08 21:23:00,2.06491,2.06498,2.06482,2.06482,9862506.0
2006-05-08 21:24:00,2.06492,2.06501,2.06468,2.06501,12456452.0
2006-05-08 21:25:00,2.06502,2.06518,2.06494,2.06518,8684012.0
2006-05-08 21:26:00,2.06507,2.06507,2.06478,2.06488,4714562.0
2006-05-08 21:27:00,2.06491,2.06491,2.06464,2.06464,8189943.0
2006-05-08 21:28:00,2.06472,2.0648,2.06472,2.0648,5513655.0
2006-05-08 21:29:00,2.06477,2.06477,2.06462,2.06462,6325543.0
2006-05-08 21:30:00,2.06455,2.06472,2.06455,2.06472,4768899.0
2006-05-08 21:31:00,2.06476,2.06479,2.06466,2.06466,444331.0
2006-05-08 21:32:00,2.06478,2.06489,2.06465,2.06489,6556773.0
2006-05-08 21:33:00,2.06502,2.06527,2.06498,2.06527,2305685.0
2006-05-08 21:34:00,2.06533,2.06533,2.06521,2.06521,4217782.0
2006-05-08 21:35:00,2.06505,2.0651,2.06496,2.06509,12892019.0
2006-05-08 21:36:00,2.06505,2.06508,2.06489,2.06508,3200563.0
2006-05-08 21:37:00,2.06471,2.06538,2.06471,2.06528,7028423.0
2006-05-08 21:38:00,2.06561,2.06578,2.06549,2.06578,8890998.0
2006-05-08 21:39:00,2.06586,2.06586,2.06566,2.06566,10115625.0
2006-05-08 21:40:00,2.06565,2.06588,2.0654,2.06559,12940435.0
2006-05-08 21:41:00,2.06556,2.06556,2.06523,2.06525,8520955.0
2006-05-08 21:42:00,2.06528,2.06541,2.06514,2.06514,10768052.0
2006-05-08 21:43:00,2.06524,2.06528,2.06503,2.06503,3986823.0
2006-05-08 21:44:00,2.06526,2.06544,2.06519,2.06544,5776132.0
2006-05-08 21:45:00,2.0655,2.06564,2.06541,2.06564,6126648.0
2006-05-08 21:46:00,2.06554,2.06554,2.06521,2.06531,6290585.0
2006-05-08 21:47:00,2.06537,2.06561,2.06537,2.06561,4846553.0
2006-05-08 21:48:00,2.06561,2.06573,2.0656,2.06573,12659104.0
2006-05-08 21:51:00,2.06576,2.06602,2.06576,2.06602,9918224.0
2006-05-08 21:52:00,2.06603,2.06615,2.066,2.06615,15637253.0
2006-05-08 21:53:00,2.06578,2.06616,2.06578,2.06594,409573.0
2006-05-08 21:54:00,2.06605,2.0661,2.06585,2.06594,6496111.0
2006-05-08 21:55:00,2.06605,2.06605,2.06578,2.06589,7768100.0
2006-05-08 21:56:00,2.06569,2.06583,2.06564,2.06572,5917018.0
2006-05-08 21:57:00,2.06573,2.06573,2.06549,2.06557,12612671.0
2006-05-08 21:58:00,2.06559,2.0657,2.06551,2.06551,9408166.0
2006-05-08 21:59:00,2.06549,2.06567,2.06549,2.06567,2930111.0
2006-05-08 22:00:00,2.06575,2.06609,2.06575,2.06609,15577301.0
2006-05-08 22:01:00,2.06614,2.06614,2.06599,2.06599,915195.0
2006-05-08 22:02:00,2.06587,2.0661,2.06587,2.0661,3880821.0
2006-05-08 22:03:00,2.06597,2.06619,2.06597,2.06619,2971605.0
2006-05-08 22:04:00,2.0662,2.06643,2.0662,2.06643,18504554.0
2006-05-08 22:05:00,2.06635,2.06639,2.0662,2.06626,1654730.0
2006-05-08 22:06:00,2.06636,2.06636,2.06618,2.06622,3658307.0
2006-05-08 22:07:00,2.06628,2.06628,2.06613,2.06613,6020741.0
2006-05-08 22:08:00,2.0662,2.0663,2.06611,2.0663,646439.0
2006-05-08 22:09:00,2.06632,2.06632,2.0662,2.0662,1654083.0
2006-05-08 22:10:00,2.06582,2.06626,2.06582,2.06626,8293362.0
2006-05-08 22:11:00,2.06633,2.06639,2.06625,2.06625,306645.0
2006-05-08 22:13:00,2.06636,2.06646,2.06635,2.0664,15755363.0
2006-05-08 22:14:00,2.06641,2.06641,2.06629,2.06639,6977415.0
2006-05-08 22:15:00,2.06643,2.06664,2.06624,2.06664,7333362.0
2006-05-08 22:16:00,2.06656,2.06656,2.06622,2.0664,4046948.0
2006-05-08 22:17:00,2.06648,2.06667,2.0664,2.06667,9401589.0
2006-05-08 22:18:00,2.0664,2.06648,2.06617,2.06621,3982949.0
2006-05-08 22:19:00,2.06629,2.06638,2.06627,2.06638,2556332.0
2006-05-08 22:20:00,2.06642,2.06654,2.06642,2.06654,5775572.0
2006-05-08 22:21:00,2.06662,2.06681,2.06654,2.06681,7517016.0
2006-05-08 22:22:00,2.06676,2.06676,2.06674,2.06674,65517.0
2006-05-08 22:25:00,2.06682,2.06696,2.06674,2.06696,8606168.0
2006-05-08 22:26:00,2.06686,2.06687,2.06674,2.06674,4173809.0
2006-05-08 22:27:00,2.06676,2.06676,2.06654,2.06654,451677.0
2006-05-08 22:29:00,2.06666,2.06666,2.0664,2.06654,6369099.0
2006-05-08 22:30:00,2.06672,2.06687,2.06672,2.06687,4342401.0
2006-05-08 22:31:00,2.06699,2.06761,2.06699,2.06761,3226413.0
2006-05-08 22:32:00,2.06754,2.06755,2.06729,2.06752,1719703.0
2006-05-08 22:33:00,2.06752,2.06759,2.06741,2.0675,5329138.0
2006-05-08 22:34:00,2.06742,2.06747,2.06733,2.06747,1524771.0
2006-05-08 22:35:00,2.06756,2.06774,2.06755,2.06774,7765643.0
2006-05-08 22:37:00,2.06769,2.06769,2.06736,2.06736,14994338.0
2006-05-08 22:38:00,2.06726,2.06726,2.0671,2.06726,3237134.0
2006-05-08 22:39:00,2.06723,2.06743,2.06723,2.06731,3352841.0
2006-05-08 22:41:00,2.06746,2.06764,2.06746,2.06764,2392182.0
2006-05-08 22:42:00,2.06774,2.06799,2.06774,2.06799,580520.0
2006-05-08 22:43:00,2.0679,2.06795,2.0679,2.06795,2415093.0
2006-05-08 22:44:00,2.06789,2.06802,2.06789,2.06802,14223276.0
2006-05-08 22:45:00,2.06807,2.06807,2.06792,2.06792,10909409.0
2006-05-08 22:46:00,2.06784,2.06791,2.06771,2.06787,5610481.0
2006-05-08 22:47:00,2.06794,2.06813,2.06786,2.06813,11561726.0
2006-05-08 22:48:00,2.06814,2.06814,2.06765,2.06781,7810541.0
2006-05-08 22:49:00,2.06786,2.06795,2.06786,2.06795,12011399.0
2006-05-08 22:50:00,2.06796,2.06808,2.06796,2.06808,296579.0
2006-05-08 22:51:00,2.06808,2.06808,2.06794,2.06794,738986.0
2006-05-08 22:52:00,2.06783,2.06783,2.06726,2.0673,2245836.0
2006-05-08 22:53:00,2.06731,2.06742,2.06724,2.06729,2400858.0
2006-05-08 22:54:00,2.06723,2.06723,2.06709,2.06709,529103.0
2006-05-08 22:55:00,2.06698,2.06702,2.06689,2.06702,7011546.0
2006-05-08 22:56:00,2.06692,2.06697,2.06689,2.06689,3578320.0
2006-05-08 22:58:00,2.06675,2.06675,2.06635,2.06639,3680612.0
2006-05-08 23:33:00,2.06636,2.06679,2.06636,2.06679,8153262.0
2006-05-08 23:34:00,2.06676,2.06676,2.06618,2.06618,16238448.0
2006-05-08 23:37:00,2.06603,2.06611,2.06592,2.06592,2289021.0
2006-05-08 23:38:00,2.06596,2.06596,2.0657,2.06579,2686135.0
2006-05-08 23:39:00,2.06576,2.06593,2.06567,2.06593,5042439.0
2006-05-08 23:40:00,2.06603,2.06641,2.06603,2.06641,10624220.0
2006-05-08 23:41:00,2.06655,2.06663,2.06647,2.06648,2904661.0
2006-05-08 23:42:00,2.06659,2.06664,2.06648,2.06661,6367289.0
2006-05-08 23:43:00,2.06666,2.06666,2.06646,2.06646,3078628.0
2006-05-08 23:44:00,2.06634,2.06634,2.06615,2.06615,17235676.0
2006-05-08 23:45:00,2.06614,2.06626,2.06607,2.06626,3928451.0
2006-05-08 23:48:00,2.06621,2.06621,2.06598,2.06609,5872175.0
2006-05-08 23:49:00,2.0663,2.06639,2.0663,2.06633,517833.0
2006-05-08 23:50:00,2.06637,2.06642,2.06626,2.06639,2099751.0
2006-05-08 23:51:00,2.06642,2.06647,2.06642,2.06645,891941.0
2006-05-08 23:53:00,2.06638,2.06653,2.06631,2.06638,12672917.0
2006-05-08 23:54:00,2.06626,2.06644,2.06626,2.06644,2703382.0
2006-05-08 23:55:00,2.06645,2.06645,2.06629,2.06629,1205926.0
2006-05-08 23:56:00,2.0663,2.06648,2.0663,2.06637,2642811.0
2006-05-08 23:57:00,2.06629,2.06629,2.06613,2.06621,3107107.0
2006-05-08 23:58:00,2.06618,2.06643,2.06614,2.06643,4928261.0
2006-05-08 23:59:00,2.06637,2.06659,2.06637,2.06658,1657664.0
2006-05-09 00:00:00,2.06646,2.06655,2.06634,2.06634,3140489.0
2006-05-09 00:01:00,2.06643,2.06643,2.06619,2.06619,2577916.0
2006-05-09 00:03:00,2.06627,2.06627,2.06614,2.06614,888778.0
2006-05-09 00:05:00,2.06616,2.06616,2.06615,2.06615,337312.0
2006-05-09 00:06:00,2.06618,2.06618,2.06609,2.06609,10941978.0
2006-05-09 00:11:00,2.06602,2.06602,2.06584,2.06584,3079541.0
2006-05-09 00:12:00,2.06604,2.06626,2.06604,2.06626,2874137.0
2006-05-09 00:13:00,2.0663,2.0663,2.06616,2.06616,2638218.0
2006-05-09 00:18:00,2.06618,2.06618,2.06593,2.06598,14043641.0
2006-05-09 00:19:00,2.06603,2.06611,2.06565,2.06604,8808052.0
2006-05-09 00:20:00,2.06578,2.06587,2.06578,2.06585,4997343.0
2006-05-09 00:21:00,2.06571,2.06594,2.06571,2.06594,744838.0
2006-05-09 00:23:00,2.06616,2.06621,2.06616,2.06621,375172.0
2006-05-09 00:24:00,2.06618,2.06618,2.06603,2.06603,6200968.0
2006-05-09 00:25:00,2.06593,2.06608,2.06581,2.06608,7327344.0
2006-05-09 00:27:00,2.06598,2.06624,2.06598,2.06624,3631675.0
2006-05-09 00:28:00,2.06636,2.06636,2.06608,2.06612,6323093.0
2006-05-09 00:29:00,2.06612,2.06612,2.06586,2.06586,6219925.0
2006-05-09 00:30:00,2.0659,2.0659,2.0656,2.0656,1530459.0
2006-05-09 00:31:00,2.06562,2.06567,2.06562,2.06562,3202956.0
2006-05-09 00:32:00,2.0656,2.06568,2.06546,2.06546,10398845.0
2006-05-09 00:33:00,2.06565,2.06569,2.06562,2.06563,9368258.0
2006-05-09 00:34:00,2.06558,2.06568,2.06541,2.0655,1269302.0
2006-05-09 00:35:00,2.06544,2.06563,2.06543,2.06543,4645444.0
2006-05-09 00:36:00,2.06561,2.06579,2.06557,2.06579,3265343.0
2006-05-09 00:37:00,2.0658,2.0658,2.06555,2.06555,7576320.0
2006-05-09 00:38:00,2.06573,2.06587,2.06573,2.06587,9458623.0
2006-05-09 00:41:00,2.06582,2.06582,2.06565,2.06566,2865657.0
2006-05-09 00:45:00,2.06581,2.06597,2.06577,2.06597,1655390.0
2006-05-09 00:46:00,2.06598,2.06605,2.06597,2.06597,3700936.0
2006-05-09 00:47:00,2.06585,2.06585,2.06564,2.06565,1816830.0
2006-05-09 00:48:00,2.06576,2.06583,2.06576,2.06582,2729141.0
2006-05-09 00:50:00,2.06582,2.06588,2.0657,2.06587,1078452.0
2006-05-09 00:51:00,2.06594,2.06608,2.06586,2.06595,2582305.0
2006-05-09 00:52:00,2.06592,2.06604,2.06591,2.06604,893762.0
2006-05-09 00:53:00,2.06576,2.06624,2.06576,2.06614,11394326.0
2006-05-09 00:54:00,2.06609,2.06609,2.06587,2.06593,1692083.0
2006-05-09 00:55:00,2.06605,2.06605,2.06587,2.06593,9576181.0
2006-05-09 00:56:00,2.06606,2.06606,2.06604,2.06604,199402.0
2006-05-09 00:59:00,2.06613,2.06628,2.06609,2.06628,760866.0
2006-05-09 01:00:00,2.06631,2.06631,2.06591,2.06592,20265914.0
2006-05-09 01:01:00,2.066,2.06619,2.066,2.0661,8540044.0
2006-05-09 01:02:00,2.06621,2.06621,2.06608,2.06608,5518631.0
2006-05-09 01:03:00,2.06587,2.06613,2.06587,2.06613,1627310.0
2006-05-09 01:04:00,2.06606,2.06621,2.06606,2.06614,1955161.0
2006-05-09 01:05:00,2.06618,2.06626,2.06612,2.06613,967804.0
2006-05-09 01:06:00,2.06629,2.06641,2.0661,2.06641,2322932.0
2006-05-09 01:07:00,2.06642,2.06655,2.06637,2.06643,11281947.0
2006-05-09 01:08:00,2.06641,2.06649,2.06641,2.06649,2847483.0
2006-05-09 01:09:00,2.0663,2.06659,2.0663,2.06642,3685856.0
2006-05-09 01:10:00,2.06651,2.06662,2.06645,2.06645,2414217.0
2006-05-09 01:11:00,2.0666,2.06666,2.06646,2.06651,8105754.0
2006-05-09 01:12:00,2.06661,2.06661,2.06657,2.06657,261334.0
2006-05-09 01:15:00,2.06661,2.06692,2.06661,2.06692,5873399.0
2006-05-09 01:19:00,2.06691,2.06691,2.06671,2.06671,1285939.0
2006-05-09 01:20:00,2.0667,2.06675,2.06663,2.06663,7783112.0
2006-05-09 01:21:00,2.06665,2.06683,2.06665,2.06675,5531671.0
2006-05-09 01:22:00,2.06685,2.06685,2.06648,2.06649,8363580.0
2006-05-09 01:24:00,2.06656,2.06656,2.06637,2.06643,16370547.0
2006-05-09 01:25:00,2.06639,2.06657,2.06639,2.06657,5576063.0
2006-05-09 01:27:00,2.06658,2.06658,2.06645,2.06646,165800.0
2006-05-09 01:30:00,2.0664,2.0664,2.06615,2.06615,11073528.0
2006-05-09 01:31:00,2.0661,2.06623,2.0661,2.06623,5906458.0
2006-05-09 01:32:00,2.06629,2.0663,2.06611,2.06622,9617239.0
2006-05-09 01:33:00,2.0662,2.0663,2.06614,2.0663,2989907.0
2006-05-09 01:34:00,2.06631,2.06651,2.0663,2.06651,754415.0
2006-05-09 01:35:00,2.06657,2.06657,2.06651,2.06652,6358842.0
2006-05-09 01:37:00,2.06637,2.06647,2.06619,2.06619,1592859.0
2006-05-09 01:39:00,2.06625,2.06634,2.06621,2.06633,1160029.0
2006-05-09 01:40:00,2.0663,2.0663,2.06601,2.06607,2941907.0
2006-05-09 01:41:00,2.06611,2.06612,2.06606,2.06606,1598388.0
2006-05-09 01:42:00,2.06605,2.06605,2.06598,2.06598,10783598.0
2006-05-09 01:43:00,2.06605,2.06615,2.06605,2.06612,8686877.0
2006-05-09 01:45:00,2.06624,2.06636,2.06622,2.06622,2423234.0
2006-05-09 01:49:00,2.06637,2.06653,2.06637,2.06653,3470622.0
2006-05-09 01:52:00,2.06638,2.0665,2.06638,2.06638,3579328.0
2006-05-09 01:56:00,2.06615,2.06619,2.0661,2.06611,12930071.0
2006-05-09 01:57:00,2.06607,2.06626,2.06603,2.06626,9510523.0
2006-05-09 01:58:00,2.0662,2.0662,2.06609,2.06609,1107056.0
2006-05-09 01:59:00,2.06614,2.06621,2.06604,2.06615,1915086.0
2006-05-09 02:00:00,2.06617,2.06629,2.06607,2.06629,2082746.0
2006-05-09 02:02:00,2.06623,2.06623,2.06591,2.06595,10508864.0
2006-05-09 02:03:00,2.06604,2.06622,2.06604,2.0661,12531568.0
2006-05-09 02:04:00,2.06629,2.06656,2.06629,2.06656,23982122.0
2006-05-09 02:05:00,2.06667,2.06667,2.06623,2.06623,4337700.0
2006-05-09 02:06:00,2.06623,2.06623,2.06596,2.06596,1853158.0
2006-05-09 02:07:00,2.0659,2.0659,2.06581,2.06581,3631625.0
2006-05-09 02:08:00,2.06593,2.06615,2.06593,2.06615,3645082.0
2006-05-09 02:09:00,2.06606,2.06606,2.06559,2.0657,3914553.0
2006-05-09 02:11:00,2.06571,2.06581,2.06568,2.06568,4849067.0
2006-05-09 02:12:00,2.06579,2.06606,2.06579,2.06606,3366846.0
2006-05-09 02:13:00,2.06597,2.06597,2.06578,2.06578,9216755.0
2006-05-09 02:14:00,2.06565,2.06595,2.06565,2.06595,2311584.0
2006-05-09 02:15:00,2.06599,2.06618,2.06574,2.06618,7855338.0
2006-05-09 02:16:00,2.06629,2.0667,2.06629,2.0667,9458709.0
2006-05-09 02:17:00,2.06689,2.06722,2.06689,2.0671,12062992.0
2006-05-09 02:18:00,2.06707,2.06707,2.06697,2.06702,1521116.0
2006-05-09 02:20:00,2.06705,2.06716,2.06705,2.06707,1068363.0
2006-05-09 02:21:00,2.06707,2.06711,2.06697,2.0671,4435101.0
2006-05-09 02:22:00,2.06697,2.06714,2.06692,2.067,1760454.0
2006-05-09 02:23:00,2.06706,2.06724,2.06699,2.06707,9280740.0
2006-05-09 02:24:00,2.06707,2.06707,2.06702,2.06707,6308375.0
2006-05-09 02:25:00,2.0671,2.06718,2.06702,2.06718,1176330.0
2006-05-09 02:26:00,2.06716,2.06716,2.06686,2.06686,2720074.0
2006-05-09 02:27:00,2.06671,2.06671,2.06639,2.06652,9473246.0
2006-05-09 02:28:00,2.0665,2.06658,2.06641,2.06641,2340442.0
2006-05-09 02:29:00,2.06643,2.06657,2.06643,2.06657,11003110.0
2006-05-09 02:30:00,2.06661,2.06696,2.06661,2.06694,22687880.0
2006-05-09 02:31:00,2.06678,2.0668,2.06662,2.0668,4901611.0
2006-05-09 02:32:00,2.06665,2.06665,2.0665,2.06651,183345.0
2006-05-09 02:33:00,2.06645,2.06648,2.06623,2.06648,11776804.0
2006-05-09 02:34:00,2.06654,2.06668,2.06651,2.06651,5120354.0
2006-05-09 02:35:00,2.06642,2.06642,2.06605,2.06623,15159316.0
2006-05-09 02:36:00,2.0663,2.06642,2.0663,2.06642,5850576.0
2006-05-09 02:37:00,2.06626,2.06629,2.06604,2.06608,7963798.0
2006-05-09 02:38:00,2.06592,2.0661,2.06592,2.0661,1005013.0
2006-05-09 02:39:00,2.06612,2.06612,2.06601,2.06608,7215939.0
2006-05-09 02:40:00,2.06611,2.06624,2.06611,2.06624,1588162.0
2006-05-09 02:41:00,2.06614,2.06614,2.06571,2.06571,1238675.0
2006-05-09 02:42:00,2.06585,2.06585,2.06573,2.06576,20346263.0
2006-05-09 02:43:00,2.06575,2.06578,2.0656,2.06578,7946368.0
2006-05-09 02:44:00,2.06576,2.06576,2.06559,2.06562,5718429.0
2006-05-09 02:45:00,2.06558,2.06567,2.06522,2.06564,9990171.0
2006-05-09 02:46:00,2.06567,2.06584,2.06564,2.06579,1121354.0
2006-05-09 02:47:00,2.0658,2.06592,2.0658,2.06592,288066.0
2006-05-09 02:48:00,2.06582,2.06605,2.06582,2.06599,7400488.0
2006-05-09 02:49:00,2.06588,2.0661,2.06588,2.0661,2428057.0
2006-05-09 02:50:00,2.06606,2.06631,2.06604,2.06604,3877397.0
2006-05-09 02:51:00,2.06636,2.06636,2.06633,2.06633,2708278.0
2006-05-09 02:52:00,2.06634,2.06642,2.06622,2.06642,11253812.0
2006-05-09 02:53:00,2.06644,2.06644,2.06614,2.06622,2523555.0
2006-05-09 02:54:00,2.06602,2.06616,2.06602,2.06605,900535.0
2006-05-09 02:55:00,2.06588,2.06588,2.06571,2.06571,2077085.0
2006-05-09 02:56:00,2.06582,2.06583,2.06566,2.06566,1642919.0
2006-05-09 02:57:00,2.06585,2.06597,2.06585,2.06597,5847247.0
2006-05-09 02:58:00,2.06591,2.06608,2.06591,2.06607,8716108.0
2006-05-09 02:59:00,2.06597,2.06597,2.06588,2.06588,10273012.0
2006-05-09 03:00:00,2.06585,2.06586,2.06574,2.06577,4617801.0
2006-05-09 03:01:00,2.06562,2.06597,2.06562,2.06582,1895366.0
2006-05-09 03:02:00,2.06574,2.06598,2.06574,2.06598,8234808.0
2006-05-09 03:03:00,2.06601,2.06619,2.066,2.06619,1306052.0
2006-05-09 03:04:00,2.06605,2.06612,2.06589,2.06612,10534855.0
2006-05-09 03:05:00,2.06608,2.06621,2.06602,2.06617,1919562.0
2006-05-09 03:06:00,2.06628,2.06628,2.06606,2.06617,5731913.0
2006-05-09 03:07:00,2.06611,2.06611,2.06582,2.06582,905442.0
2006-05-09 03:09:00,2.06575,2.06575,2.06556,2.06564,1094987.0
2006-05-09 03:10:00,2.06567,2.06577,2.06556,2.06556,2172600.0
2006-05-09 03:11:00,2.06539,2.06539,2.06528,2.06528,2746998.0
2006-05-09 03:12:00,2.06527,2.06565,2.06527,2.06565,1750824.0
2006-05-09 03:13:00,2.06574,2.06594,2.06574,2.06594,3477473.0
2006-05-09 03:14:00,2.06606,2.06633,2.06606,2.06633,1727784.0
2006-05-09 03:16:00,2.06627,2.06627,2.06603,2.06603,755562.0
2006-05-09 03:17:00,2.06598,2.06598,2.0656,2.06567,867491.0
2006-05-09 03:18:00,2.06558,2.06575,2.06555,2.06567,2983506.0
2006-05-09 03:19:00,2.06557,2.06569,2.06555,2.06564,10702905.0
2006-05-09 03:20:00,2.06568,2.06584,2.06566,2.06584,1408558.0
2006-05-09 03:21:00,2.06585,2.06617,2.06583,2.06617,2914816.0
2006-05-09 03:22:00,2.06607,2.06607,2.06583,2.06583,8088309.0
2006-05-09 03:23:00,2.06578,2.06588,2.06568,2.06568,3137038.0
2006-05-09 03:24:00,2.06543,2.06558,2.06539,2.06544,4389535.0
2006-05-09 03:25:00,2.06541,2.06568,2.06541,2.06564,660546.0
2006-05-09 03:26:00,2.06568,2.06573,2.06568,2.06573,2618583.0
2006-05-09 03:27:00,2.06561,2.06583,2.06561,2.06582,10870454.0
2006-05-09 03:28:00,2.06599,2.06618,2.06599,2.06618,956244.0
2006-05-09 03:30:00,2.06621,2.06629,2.06621,2.06623,6844237.0
2006-05-09 03:31:00,2.06627,2.06641,2.0662,2.0662,6112813.0
2006-05-09 03:32:00,2.06604,2.06604,2.06553,2.06553,2886681.0
2006-05-09 03:33:00,2.06572,2.06586,2.06572,2.06585,386791.0
2006-05-09 03:34:00,2.06581,2.06581,2.0655,2.06573,7983594.0
2006-05-09 03:35:00,2.06582,2.06603,2.06577,2.06603,12511570.0
2006-05-09 03:36:00,2.06611,2.06614,2.06611,2.06614,2291735.0
2006-05-09 03:37:00,2.06603,2.06603,2.06596,2.06596,462189.0
2006-05-09 03:38:00,2.06583,2.06583,2.06574,2.06574,743426.0
2006-05-09 03:39:00,2.06587,2.06587,2.06537,2.06537,4855089.0
2006-05-09 03:40:00,2.0656,2.06572,2.06524,2.06555,9685564.0
2006-05-09 03:41:00,2.0655,2.06554,2.06531,2.06554,14056293.0
2006-05-09 03:42:00,2.06543,2.06584,2.06543,2.06584,3846036.0
2006-05-09 03:43:00,2.06577,2.06577,2.06562,2.06562,4521828.0
2006-05-09 03:46:00,2.06565,2.06575,2.06565,2.06575,2481628.0
2006-05-09 03:47:00,2.06576,2.06594,2.06576,2.06594,3037557.0
2006-05-09 03:48:00,2.06589,2.06596,2.06589,2.06592,3058743.0
2006-05-09 03:49:00,2.06583,2.06587,2.06572,2.06587,5513365.0
2006-05-09 03:50:00,2.06587,2.06612,2.0658,2.06612,1700473.0
2006-05-09 03:51:00,2.06595,2.06595,2.06557,2.06557,4584830.0
2006-05-09 03:52:00,2.06569,2.06573,2.0655,2.06556,6731552.0
2006-05-09 03:53:00,2.06545,2.06545,2.06527,2.06527,10809027.0
2006-05-09 03:54:00,2.06508,2.06508,2.06507,2.06507,345606.0
2006-05-09 03:55:00,2.06498,2.06501,2.0649,2.0649,1692982.0
2006-05-09 03:57:00,2.06468,2.06468,2.0644,2.0644,3854865.0
2006-05-09 03:58:00,2.06424,2.06437,2.06421,2.06421,2631331.0
2006-05-09 03:59:00,2.06405,2.06412,2.06381,2.0639,3193825.0
2006-05-09 04:00:00,2.06406,2.06477,2.06406,2.06477,8739436.0
2006-05-09 04:01:00,2.06495,2.06511,2.06495,2.06505,5683550.0
2006-05-09 04:02:00,2.06512,2.06512,2.06494,2.06504,2841952.0
2006-05-09 04:03:00,2.06511,2.06514,2.06511,2.06514,35871.0
2006-05-09 04:04:00,2.06517,2.0654,2.06515,2.0654,4212847.0
2006-05-09 04:06:00,2.0654,2.06551,2.06523,2.06523,11632935.0
2006-05-09 04:09:00,2.06525,2.06525,2.06504,2.06504,2208405.0
2006-05-09 04:10:00,2.065,2.06516,2.065,2.06516,534014.0
2006-05-09 04:11:00,2.06509,2.06536,2.06509,2.06536,5645692.0
2006-05-09 04:12:00,2.06534,2.06534,2.06503,2.06506,7458182.0
2006-05-09 04:14:00,2.06504,2.06504,2.0648,2.06483,3687301.0
2006-05-09 04:15:00,2.0648,2.0648,2.06463,2.06463,17833086.0
2006-05-09 04:16:00,2.06465,2.06493,2.06465,2.06493,2912058.0
2006-05-09 04:17:00,2.06493,2.06504,2.06487,2.06497,5884197.0
2006-05-09 04:18:00,2.06484,2.06508,2.06482,2.06508,2704777.0
2006-05-09 04:19:00,2.06504,2.06541,2.06504,2.06541,1481870.0
2006-05-09 04:20:00,2.06539,2.06539,2.06504,2.06509,4768264.0
2006-05-09 04:21:00,2.06513,2.06513,2.06481,2.06492,2979960.0
2006-05-09 04:22:00,2.06481,2.06485,2.06466,2.06466,2447889.0
2006-05-09 04:23:00,2.06469,2.06469,2.06444,2.06444,15545411.0
2006-05-09 04:24:00,2.06434,2.06437,2.0639,2.0639,3471160.0
2006-05-09 04:25:00,2.06413,2.06419,2.06407,2.06419,17891635.0
2006-05-09 04:26:00,2.0643,2.06438,2.0643,2.06431,9025086.0
2006-05-09 04:27:00,2.06432,2.06432,2.06419,2.06427,7401453.0
2006-05-09 04:28:00,2.06432,2.06432,2.06423,2.06427,12149782.0
2006-05-09 04:29:00,2.0643,2.06434,2.06423,2.06428,4781826.0
2006-05-09 04:30:00,2.06426,2.06444,2.06423,2.0644,821557.0
2006-05-09 04:31:00,2.06439,2.06439,2.06422,2.06432,993743.0
2006-05-09 04:32:00,2.06425,2.06425,2.06411,2.06411,16288307.0
2006-05-09 04:33:00,2.0641,2.06424,2.0641,2.06424,474361.0
2006-05-09 04:34:00,2.06437,2.06437,2.06416,2.06416,4832695.0
2006-05-09 04:35:00,2.06429,2.06429,2.06418,2.06425,1623381.0
2006-05-09 04:36:00,2.06419,2.06419,2.06417,2.06417,952367.0
2006-05-09 04:37:00,2.06413,2.06413,2.06408,2.06408,1958502.0
2006-05-09 04:38:00,2.06403,2.06412,2.06403,2.06412,1289502.0
2006-05-09 04:39:00,2.06411,2.06418,2.0641,2.0641,7174101.0
2006-05-09 04:40:00,2.06397,2.06416,2.06391,2.06412,6789454.0
2006-05-09 04:41:00,2.06412,2.06416,2.06397,2.06412,4356461.0
2006-05-09 04:43:00,2.06415,2.06417,2.06413,2.06415,9594569.0
2006-05-09 04:44:00,2.06405,2.06414,2.06405,2.06406,6291573.0
2006-05-09 04:45:00,2.06393,2.06431,2.06393,2.06431,948256.0
2006-05-09 04:46:00,2.06437,2.06446,2.06437,2.06445,3695339.0
2006-05-09 04:47:00,2.06434,2.06434,2.06422,2.06422,2376252.0
2006-05-09 04:48:00,2.06414,2.06437,2.06414,2.06435,929615.0
2006-05-09 04:49:00,2.06446,2.06455,2.06434,2.06434,6239905.0
2006-05-09 04:50:00,2.06435,2.06457,2.06435,2.06457,512849.0
2006-05-09 04:51:00,2.06457,2.06457,2.06417,2.06417,956805.0
2006-05-09 04:52:00,2.06406,2.06411,2.06406,2.06411,10487331.0
2006-05-09 04:53:00,2.06413,2.06422,2.06413,2.06422,633793.0
2006-05-09 04:54:00,2.06426,2.06436,2.06426,2.06436,4943668.0
2006-05-09 04:55:00,2.06432,2.06432,2.06416,2.06416,2052120.0
2006-05-09 04:57:00,2.0641,2.06431,2.0641,2.06411,3038566.0
2006-05-09 04:58:00,2.06438,2.06442,2.0642,2.0642,1170576.0
2006-05-09 04:59:00,2.06416,2.06422,2.06416,2.06422,3022860.0
2006-05-09 05:04:00,2.06412,2.06415,2.06402,2.06415,6708971.0
2006-05-09 05:05:00,2.06419,2.06419,2.06405,2.06405,520923.0
2006-05-09 05:07:00,2.06409,2.06438,2.06409,2.06438,2076017.0
2006-05-09 05:08:00,2.06445,2.06445,2.06442,2.06444,701525.0
2006-05-09 05:09:00,2.06441,2.06442,2.06431,2.06431,320351.0
2006-05-09 05:11:00,2.0643,2.0644,2.06419,2.06439,7599801.0
2006-05-09 05:13:00,2.06435,2.06445,2.06429,2.06443,6220046.0
2006-05-09 05:14:00,2.06444,2.06444,2.06425,2.06425,5998128.0
2006-05-09 05:15:00,2.0642,2.06428,2.0642,2.06425,14558112.0
2006-05-09 05:17:00,2.0643,2.0643,2.0642,2.0642,555628.0
2006-05-09 05:18:00,2.06424,2.06426,2.06421,2.06426,2577782.0
2006-05-09 05:19:00,2.06426,2.06429,2.06383,2.0642,17048134.0
2006-05-09 05:20:00,2.06406,2.06428,2.06406,2.06413,3231343.0
2006-05-09 05:21:00,2.06425,2.06425,2.06411,2.06425,2973939.0
2006-05-09 05:22:00,2.06435,2.06436,2.06422,2.06427,15408836.0
2006-05-09 05:23:00,2.06424,2.06424,2.06396,2.06396,250295.0
2006-05-09 05:24:00,2.06419,2.0643,2.06418,2.0643,14303811.0
2006-05-09 05:26:00,2.06427,2.06427,2.06408,2.06415,4893608.0
2006-05-09 05:27:00,2.06418,2.06438,2.0641,2.06438,1863368.0
2006-05-09 05:28:00,2.06447,2.06466,2.06447,2.06466,3384114.0
2006-05-09 05:40:00,2.06458,2.06488,2.06458,2.06488,11697680.0
2006-05-09 05:41:00,2.06498,2.06498,2.06462,2.06462,4102752.0
2006-05-09 05:43:00,2.06466,2.06466,2.0644,2.06447,4036856.0
2006-05-09 05:44:00,2.06442,2.06446,2.06411,2.06446,8133719.0
2006-05-09 05:45:00,2.06453,2.0646,2.06447,2.0646,7638950.0
2006-05-09 05:46:00,2.06457,2.06457,2.06434,2.0644,15513355.0
2006-05-09 05:47:00,2.06437,2.06437,2.06414,2.06425,2257806.0
2006-05-09 05:48:00,2.06441,2.06467,2.0643,2.06467,1572626.0
2006-05-09 05:50:00,2.06471,2.06471,2.06457,2.06457,1809323.0
2006-05-09 05:51:00,2.06452,2.06452,2.06421,2.06441,702957.0
2006-05-09 05:52:00,2.06433,2.06449,2.06433,2.06449,6668964.0
2006-05-09 05:53:00,2.06445,2.0645,2.06432,2.0645,3462012.0
2006-05-09 05:55:00,2.06452,2.06452,2.0644,2.06443,9532957.0
2006-05-09 05:57:00,2.06454,2.06472,2.06448,2.0646,3586712.0
2006-05-09 05:58:00,2.06467,2.06496,2.06467,2.06496,3216914.0
2006-05-09 05:59:00,2.06511,2.06511,2.06477,2.06495,17004970.0
2006-05-09 06:00:00,2.06497,2.06516,2.06497,2.06515,2956318.0
2006-05-09 06:01:00,2.06525,2.06544,2.06525,2.06539,8625804.0
2006-05-09 06:02:00,2.06545,2.06578,2.06545,2.06578,11604259.0
2006-05-09 06:03:00,2.0658,2.06582,2.0654,2.0654,5531475.0
2006-05-09 06:04:00,2.06551,2.06551,2.06526,2.06529,8150351.0
2006-05-09 06:05:00,2.06516,2.06534,2.06508,2.06523,5959736.0
2006-05-09 06:06:00,2.06511,2.06517,2.06475,2.06475,666593.0
2006-05-09 06:07:00,2.06515,2.06515,2.06487,2.06487,8121526.0
2006-05-09 06:08:00,2.06482,2.06482,2.0643,2.0643,9319012.0
2006-05-09 06:09:00,2.06371,2.06413,2.06371,2.06413,16217928.0
2006-05-09 06:10:00,2.06411,2.06421,2.06411,2.06421,864886.0
2006-05-09 06:11:00,2.06426,2.06454,2.06423,2.06454,12915098.0
2006-05-09 06:12:00,2.06474,2.06474,2.06472,2.06472,4494208.0
2006-05-09 06:13:00,2.06493,2.06507,2.06493,2.06503,6763343.0
2006-05-09 06:14:00,2.06499,2.06499,2.06459,2.06473,6430167.0
2006-05-09 06:15:00,2.06473,2.0648,2.0646,2.0648,6041348.0
2006-05-09 06:16:00,2.06461,2.06488,2.06461,2.06488,3633965.0
2006-05-09 06:17:00,2.06478,2.06497,2.06471,2.06474,10667774.0
2006-05-09 06:18:00,2.06467,2.06473,2.06456,2.06467,7859209.0
2006-05-09 06:19:00,2.0646,2.06465,2.06421,2.06465,11942079.0
2006-05-09 06:20:00,2.06463,2.06463,2.0645,2.06459,9694866.0
2006-05-09 06:21:00,2.0645,2.06469,2.0645,2.06469,4815024.0
2006-05-09 06:22:00,2.06448,2.06467,2.06416,2.06416,5471167.0
2006-05-09 06:24:00,2.0646,2.06469,2.06449,2.0645,12109729.0
2006-05-09 06:25:00,2.06459,2.06464,2.06456,2.06464,4237701.0
2006-05-09 06:26:00,2.06461,2.0647,2.06453,2.0647,2425759.0
2006-05-09 06:27:00,2.06466,2.06466,2.06453,2.06458,6810110.0
2006-05-09 06:29:00,2.06465,2.06472,2.06463,2.06469,4663047.0
2006-05-09 06:30:00,2.06471,2.06487,2.06466,2.06487,6988778.0
2006-05-09 06:31:00,2.06487,2.06492,2.06487,2.06492,35122.0
2006-05-09 06:32:00,2.06496,2.06496,2.06485,2.06489,73449.0
2006-05-09 06:33:00,2.06488,2.06505,2.06483,2.06495,4743247.0
2006-05-09 06:36:00,2.06484,2.06498,2.06484,2.06493,9241479.0
2006-05-09 06:37:00,2.06475,2.06479,2.06464,2.06467,3443841.0
2006-05-09 06:39:00,2.06469,2.06485,2.06458,2.06485,2262223.0
2006-05-09 06:40:00,2.06481,2.06503,2.06453,2.06503,1180362.0
2006-05-09 06:41:00,2.06492,2.06521,2.06492,2.06521,1174395.0
2006-05-09 06:42:00,2.06513,2.06529,2.06513,2.06529,993752.0
2006-05-09 06:43:00,2.06533,2.06561,2.06533,2.06561,3417930.0
2006-05-09 06:44:00,2.06557,2.06557,2.06528,2.06528,10556858.0
2006-05-09 06:45:00,2.06538,2.06563,2.06538,2.06562,10680821.0
2006-05-09 06:46:00,2.06562,2.06571,2.06552,2.06571,12908678.0
2006-05-09 06:47:00,2.06566,2.06566,2.06557,2.06557,323310.0
2006-05-09 06:48:00,2.06554,2.06554,2.06521,2.06531,5328034.0
2006-05-09 06:49:00,2.06526,2.06526,2.06521,2.06521,12592075.0
2006-05-09 06:51:00,2.06519,2.06519,2.06492,2.06492,5814160.0
2006-05-09 06:52:00,2.0649,2.0649,2.06446,2.06453,3892872.0
2006-05-09 06:53:00,2.06446,2.06446,2.06436,2.06436,1334858.0
2006-05-09 06:54:00,2.06427,2.06427,2.06388,2.06388,686354.0
2006-05-09 06:55:00,2.06401,2.06408,2.06398,2.06404,13285839.0
2006-05-09 06:57:00,2.06405,2.06408,2.06394,2.06406,1814394.0
2006-05-09 06:58:00,2.06427,2.06442,2.0642,2.06442,16507712.0
2006-05-09 06:59:00,2.06448,2.06448,2.0641,2.06415,2533947.0
2006-05-09 07:02:00,2.06417,2.0643,2.064,2.0643,2602743.0
2006-05-09 07:03:00,2.06424,2.06424,2.0641,2.06418,8823691.0
2006-05-09 07:05:00,2.06415,2.06427,2.06415,2.06421,11197821.0
2006-05-09 07:07:00,2.06425,2.06425,2.06416,2.06416,704412.0
2006-05-09 07:08:00,2.0642,2.06431,2.06409,2.06431,5432476.0
2006-05-09 07:10:00,2.0643,2.06438,2.06422,2.06434,1685399.0
2006-05-09 07:12:00,2.06444,2.0646,2.06444,2.06458,3675439.0
2006-05-09 07:13:00,2.06473,2.06473,2.06447,2.06455,20137107.0
2006-05-09 07:14:00,2.06455,2.06462,2.06444,2.06444,4974363.0
2006-05-09 07:16:00,2.06459,2.06467,2.06448,2.06467,9473668.0
2006-05-09 07:17:00,2.06468,2.06474,2.06442,2.06474,21765868.0
2006-05-09 07:18:00,2.06458,2.06482,2.06458,2.06478,2004399.0
2006-05-09 07:19:00,2.06471,2.06471,2.06433,2.06433,461540.0
2006-05-09 07:20:00,2.06432,2.06439,2.06432,2.06433,3970666.0
2006-05-09 07:21:00,2.06434,2.06446,2.06422,2.06446,5824146.0
2006-05-09 07:22:00,2.0645,2.06473,2.0645,2.06455,48882233.0
2006-05-09 07:23:00,2.06481,2.06508,2.06481,2.06508,25031079.0
2006-05-09 07:25:00,2.06505,2.06505,2.06481,2.06481,1893283.0
2006-05-09 07:26:00,2.06469,2.06533,2.06469,2.06533,11492082.0
2006-05-09 07:27:00,2.06529,2.06529,2.06506,2.06506,931002.0
2006-05-09 07:28:00,2.06494,2.06502,2.06476,2.06485,8632313.0
2006-05-09 07:29:00,2.06481,2.06481,2.06446,2.06446,3651695.0
2006-05-09 07:30:00,2.06446,2.06446,2.06409,2.06409,2823347.0
2006-05-09 07:31:00,2.06399,2.06401,2.06361,2.06368,770553.0
2006-05-09 07:32:00,2.06365,2.06382,2.06362,2.06376,9604197.0
2006-05-09 07:33:00,2.06386,2.06395,2.06382,2.06382,6927309.0
2006-05-09 07:34:00,2.064,2.06424,2.064,2.06424,8917009.0
2006-05-09 07:35:00,2.06402,2.06402,2.06364,2.06364,1945438.0
2006-05-09 07:36:00,2.06369,2.06369,2.06348,2.06356,6371610.0
2006-05-09 07:37:00,2.06354,2.06391,2.06354,2.06391,1494723.0
2006-05-09 07:38:00,2.06403,2.06403,2.0637,2.06374,5967997.0
2006-05-09 07:39:00,2.0636,2.06385,2.0636,2.06385,2562514.0
2006-05-09 07:40:00,2.06386,2.06386,2.06374,2.06384,14756033.0
2006-05-09 07:41:00,2.06389,2.06389,2.06385,2.06385,955576.0
2006-05-09 07:42:00,2.06387,2.06397,2.06345,2.06397,13023495.0
2006-05-09 07:43:00,2.06386,2.06407,2.06373,2.06373,3129067.0
2006-05-09 07:45:00,2.06385,2.06391,2.06376,2.06376,10196274.0
2006-05-09 07:46:00,2.06358,2.06358,2.06306,2.06306,13606902.0
2006-05-09 07:47:00,2.06353,2.06372,2.06353,2.06372,2071364.0
2006-05-09 07:48:00,2.06366,2.06377,2.06354,2.06371,16214085.0
2006-05-09 07:49:00,2.06372,2.06401,2.06372,2.06401,13354598.0
2006-05-09 07:50:00,2.06402,2.06432,2.06402,2.06432,5033222.0
2006-05-09 07:51:00,2.06421,2.06421,2.06376,2.06382,13391556.0
2006-05-09 07:52:00,2.06384,2.06385,2.0634,2.06366,14379967.0
2006-05-09 07:53:00,2.06361,2.06361,2.06338,2.06348,3029882.0
2006-05-09 07:54:00,2.0636,2.06373,2.06356,2.06358,15617720.0
2006-05-09 07:55:00,2.06358,2.06358,2.06357,2.06357,6014207.0
2006-05-09 07:56:00,2.06341,2.0636,2.06341,2.0636,376425.0
2006-05-09 07:57:00,2.0637,2.06373,2.06364,2.06369,4495957.0
2006-05-09 07:58:00,2.06369,2.0637,2.06359,2.0637,978165.0
2006-05-09 07:59:00,2.06374,2.06401,2.06374,2.06398,5191913.0
2006-05-09 08:00:00,2.06415,2.06426,2.06401,2.06426,10843799.0
2006-05-09 08:01:00,2.06427,2.06438,2.06412,2.06438,12554888.0
2006-05-09 08:02:00,2.06436,2.0647,2.06436,2.06441,13431379.0
2006-05-09 08:03:00,2.06412,2.06418,2.06395,2.06395,1317307.0
2006-05-09 08:04:00,2.06414,2.06427,2.06402,2.06427,6065686.0
2006-05-09 08:05:00,2.06424,2.06457,2.06399,2.06452,37359871.0
2006-05-09 08:06:00,2.0646,2.0646,2.06435,2.06435,1535271.0
2006-05-09 08:07:00,2.06444,2.06444,2.06407,2.06407,2565543.0
2006-05-09 08:08:00,2.0641,2.0641,2.0638,2.06394,2075051.0
2006-05-09 08:09:00,2.06412,2.06437,2.0641,2.06437,10900120.0
2006-05-09 08:10:00,2.06456,2.06484,2.06456,2.06478,3875196.0
2006-05-09 08:11:00,2.0648,2.0648,2.06468,2.06474,1510745.0
2006-05-09 08:12:00,2.06466,2.06466,2.06444,2.06449,8829433.0
2006-05-09 08:13:00,2.06455,2.06489,2.06455,2.06489,2452910.0
2006-05-09 08:14:00,2.06493,2.06523,2.06493,2.06502,5093659.0
2006-05-09 08:15:00,2.06511,2.06526,2.06493,2.06493,10848736.0
2006-05-09 08:16:00,2.06545,2.0655,2.0653,2.0654,15310991.0
2006-05-09 08:17:00,2.06529,2.06557,2.06529,2.06557,791426.0
2006-05-09 08:18:00,2.06564,2.06578,2.06564,2.06578,4981142.0
2006-05-09 08:19:00,2.06587,2.06622,2.06587,2.06622,7341025.0
2006-05-09 08:20:00,2.06629,2.06635,2.06606,2.06606,7141316.0
2006-05-09 08:21:00,2.06592,2.066,2.06578,2.06578,1445565.0
2006-05-09 08:22:00,2.06559,2.06559,2.06512,2.06537,9098859.0
2006-05-09 08:23:00,2.06526,2.06529,2.0651,2.06529,1501764.0
2006-05-09 08:24:00,2.06532,2.06542,2.06525,2.0653,7655504.0
2006-05-09 08:25:00,2.06542,2.06542,2.06517,2.06531,15492924.0
2006-05-09 08:26:00,2.06523,2.06526,2.06508,2.06508,14755737.0
2006-05-09 08:27:00,2.06501,2.06501,2.06466,2.06497,9418556.0
2006-05-09 08:28:00,2.06498,2.06529,2.06498,2.06529,1718042.0
2006-05-09 08:29:00,2.0653,2.0653,2.06503,2.06518,2092126.0
2006-05-09 08:30:00,2.06504,2.06522,2.06501,2.0651,6829317.0
2006-05-09 08:31:00,2.06494,2.06494,2.06435,2.06435,8191308.0
2006-05-09 08:32:00,2.06427,2.06427,2.06398,2.06398,26295174.0
2006-05-09 08:33:00,2.06405,2.06405,2.06382,2.06385,2355639.0
2006-05-09 08:34:00,2.06388,2.06388,2.06348,2.06365,4348781.0
2006-05-09 08:35:00,2.06355,2.06379,2.06342,2.06379,4162180.0
2006-05-09 08:36:00,2.06391,2.0642,2.06391,2.0642,1478744.0
2006-05-09 08:37:00,2.06419,2.06419,2.06384,2.06384,3936870.0
2006-05-09 08:38:00,2.0638,2.0638,2.06334,2.06334,10680361.0
2006-05-09 08:39:00,2.06349,2.06349,2.06325,2.06335,16826468.0
2006-05-09 08:40:00,2.06348,2.06356,2.0633,2.06336,2976802.0
2006-05-09 08:41:00,2.06344,2.06362,2.06341,2.06344,3916956.0
2006-05-09 08:42:00,2.06343,2.06343,2.063,2.06302,19410335.0
2006-05-09 08:43:00,2.06308,2.06308,2.06267,2.06276,4896501.0
2006-05-09 08:44:00,2.06273,2.06282,2.06272,2.06282,5438264.0
2006-05-09 08:45:00,2.06305,2.06362,2.06305,2.06362,15761724.0
2006-05-09 08:46:00,2.06362,2.06459,2.06362,2.06459,6200473.0
2006-05-09 08:47:00,2.06483,2.06529,2.06483,2.06529,6272433.0
2006-05-09 08:48:00,2.0655,2.06564,2.0654,2.0654,1391958.0
2006-05-09 08:49:00,2.06536,2.0654,2.06492,2.06492,4997686.0
2006-05-09 08:50:00,2.0651,2.0651,2.06456,2.06456,9972543.0
2006-05-09 08:51:00,2.06448,2.06448,2.06422,2.06436,5189748.0
2006-05-09 08:52:00,2.06443,2.06472,2.06443,2.06472,4234405.0
2006-05-09 08:53:00,2.06475,2.0651,2.06472,2.0651,5855048.0
2006-05-09 08:54:00,2.06513,2.06527,2.06513,2.06523,2009330.0
2006-05-09 08:55:00,2.0651,2.0651,2.06453,2.06456,2372419.0
2006-05-09 08:56:00,2.06454,2.06454,2.06429,2.06429,17781383.0
2006-05-09 08:57:00,2.0642,2.0642,2.06347,2.06347,7506220.0
2006-05-09 08:58:00,2.06342,2.06368,2.06339,2.06368,4447556.0
2006-05-09 08:59:00,2.06376,2.06404,2.0635,2.06402,16114507.0
2006-05-09 09:00:00,2.0641,2.06432,2.06402,2.06432,4591118.0
2006-05-09 09:01:00,2.06435,2.06438,2.06402,2.06402,5272163.0
2006-05-09 09:02:00,2.06394,2.06394,2.06364,2.06374,7982311.0
2006-05-09 09:03:00,2.0637,2.0637,2.06336,2.06336,2818462.0
2006-05-09 09:04:00,2.06314,2.06314,2.06267,2.06268,6060628.0
2006-05-09 09:05:00,2.06279,2.06297,2.06279,2.06293,3974481.0
2006-05-09 09:06:00,2.06301,2.06326,2.06298,2.06298,7803662.0
2006-05-09 09:07:00,2.06293,2.06299,2.06287,2.06288,7189539.0
2006-05-09 09:08:00,2.06282,2.06317,2.06281,2.06317,8282744.0
2006-05-09 09:09:00,2.06323,2.06345,2.06318,2.06345,4825152.0
2006-05-09 09:10:00,2.06345,2.06345,2.06327,2.06328,5143838.0
2006-05-09 09:11:00,2.06336,2.06342,2.0632,2.0632,1553602.0
2006-05-09 09:12:00,2.06306,2.06306,2.0625,2.0625,4065244.0
2006-05-09 09:13:00,2.06251,2.06251,2.06203,2.06204,4316101.0
2006-05-09 09:14:00,2.06207,2.06223,2.06199,2.06223,7555551.0
2006-05-09 09:15:00,2.06214,2.06247,2.06214,2.06245,6311237.0
2006-05-09 09:16:00,2.06243,2.06243,2.06213,2.06214,4089699.0
2006-05-09 09:17:00,2.06198,2.06198,2.06182,2.06194,2657416.0
2006-05-09 09:18:00,2.06219,2.06254,2.06219,2.06254,923241.0
2006-05-09 09:19:00,2.06254,2.06267,2.06237,2.06237,3354649.0
2006-05-09 09:20:00,2.06237,2.06237,2.06214,2.06214,1003197.0
2006-05-09 09:21:00,2.06196,2.06196,2.06185,2.06185,7458903.0
2006-05-09 09:22:00,2.06167,2.06195,2.06167,2.06193,12988654.0
2006-05-09 09:23:00,2.06179,2.06179,2.06158,2.06171,11792553.0
2006-05-09 09:24:00,2.06169,2.06195,2.06169,2.06195,6976630.0
2006-05-09 09:25:00,2.0619,2.0619,2.06138,2.06179,13453138.0
2006-05-09 09:26:00,2.06163,2.06186,2.06158,2.06186,8900536.0
2006-05-09 09:27:00,2.06197,2.06228,2.06197,2.06228,4043952.0
2006-05-09 09:28:00,2.06238,2.06253,2.06237,2.06252,11496002.0
2006-05-09 09:29:00,2.06251,2.06259,2.0625,2.06252,4298930.0
2006-05-09 09:30:00,2.06246,2.06251,2.06218,2.06218,460065.0
2006-05-09 09:31:00,2.0621,2.06218,2.06201,2.06212,742853.0
2006-05-09 09:32:00,2.06226,2.06238,2.06207,2.06207,1908761.0
2006-05-09 09:33:00,2.06198,2.06226,2.06186,2.06226,22587348.0
2006-05-09 09:34:00,2.06229,2.0623,2.06216,2.06227,5444853.0
2006-05-09 09:35:00,2.06232,2.06239,2.06232,2.06239,297751.0
2006-05-09 09:36:00,2.06232,2.06232,2.06222,2.06228,7081530.0
2006-05-09 09:37:00,2.06225,2.06246,2.06222,2.06239,1874572.0
2006-05-09 09:38:00,2.06246,2.06255,2.06233,2.06233,15194071.0
2006-05-09 09:39:00,2.0623,2.06244,2.06226,2.06244,5544566.0
2006-05-09 09:40:00,2.06237,2.06237,2.06204,2.06204,7575755.0
2006-05-09 09:41:00,2.06201,2.0621,2.06194,2.06209,9757126.0
2006-05-09 09:42:00,2.0623,2.06234,2.06218,2.06225,8014988.0
2006-05-09 09:43:00,2.0623,2.06242,2.0623,2.06242,1981965.0
2006-05-09 09:44:00,2.06251,2.06268,2.06249,2.06268,10335044.0
2006-05-09 09:45:00,2.06257,2.0628,2.06257,2.06279,4967066.0
2006-05-09 09:46:00,2.06271,2.06271,2.06262,2.06262,3911611.0
2006-05-09 09:47:00,2.06249,2.06259,2.06195,2.06195,5968302.0
2006-05-09 09:48:00,2.06181,2.06205,2.06181,2.06195,2998739.0
2006-05-09 09:49:00,2.06206,2.0622,2.06205,2.06215,6724777.0
2006-05-09 09:50:00,2.06226,2.06267,2.06226,2.06267,23143035.0
2006-05-09 09:51:00,2.06268,2.06268,2.06254,2.06254,15246778.0
2006-05-09 09:52:00,2.06253,2.06256,2.06236,2.06246,14776432.0
2006-05-09 09:53:00,2.06251,2.06274,2.06251,2.06274,14004048.0
2006-05-09 09:54:00,2.06281,2.06286,2.06243,2.06286,9923950.0
2006-05-09 09:55:00,2.0629,2.06299,2.06279,2.06279,4404770.0
2006-05-09 09:56:00,2.06298,2.06298,2.06285,2.06289,2472058.0
2006-05-09 09:57:00,2.06287,2.06289,2.06278,2.06278,506738.0
2006-05-09 09:58:00,2.06275,2.06275,2.06253,2.06253,5658696.0
2006-05-09 09:59:00,2.06253,2.06259,2.06244,2.06259,8390797.0
2006-05-09 10:00:00,2.0627,2.06351,2.0627,2.06351,11607461.0
2006-05-09 10:01:00,2.06372,2.06379,2.06363,2.06365,1825275.0
2006-05-09 10:02:00,2.06347,2.06347,2.0629,2.0629,9365494.0
2006-05-09 10:03:00,2.06269,2.06269,2.06244,2.06244,2655066.0
2006-05-09 10:04:00,2.06252,2.06261,2.0625,2.0626,4077280.0
2006-05-09 10:05:00,2.06264,2.06286,2.06264,2.06286,20265769.0
2006-05-09 10:06:00,2.06294,2.06304,2.06283,2.06304,3822879.0
2006-05-09 10:07:00,2.06307,2.06326,2.0627,2.06326,7214590.0
2006-05-09 10:08:00,2.06337,2.06394,2.06337,2.06394,459111.0
2006-05-09 10:09:00,2.06401,2.06413,2.06395,2.06411,4650230.0
2006-05-09 10:10:00,2.06412,2.06422,2.06399,2.06399,6013693.0
2006-05-09 10:11:00,2.06419,2.06513,2.06419,2.06513,2909244.0
2006-05-09 10:15:00,2.06519,2.06536,2.06516,2.06528,3542600.0
2006-05-09 10:16:00,2.06537,2.06559,2.06537,2.06543,17620941.0
2006-05-09 10:17:00,2.06554,2.06572,2.06548,2.06572,2902567.0
2006-05-09 10:18:00,2.06587,2.06598,2.06587,2.06595,558672.0
2006-05-09 10:19:00,2.06603,2.06626,2.06603,2.06607,3848130.0
2006-05-09 10:20:00,2.06603,2.06603,2.06572,2.06572,2000415.0
2006-05-09 10:21:00,2.06573,2.06593,2.06572,2.06593,2177873.0
2006-05-09 10:22:00,2.06593,2.06595,2.06574,2.06587,4185914.0
2006-05-09 10:23:00,2.0659,2.06606,2.06582,2.06597,7758707.0
2006-05-09 10:24:00,2.06575,2.06642,2.06575,2.06642,13566606.0
2006-05-09 10:25:00,2.06647,2.06682,2.06641,2.06682,11081004.0
2006-05-09 10:26:00,2.06694,2.06705,2.06683,2.06705,3840247.0
2006-05-09 10:27:00,2.06722,2.06743,2.06722,2.06743,5042299.0
2006-05-09 10:28:00,2.06733,2.06733,2.06705,2.0673,5097402.0
2006-05-09 10:29:00,2.06739,2.06774,2.06738,2.06774,7246601.0
2006-05-09 10:30:00,2.0679,2.06832,2.0679,2.06832,4200905.0
2006-05-09 10:31:00,2.06837,2.06837,2.06827,2.06832,8453147.0
2006-05-09 10:32:00,2.06817,2.0683,2.06788,2.06788,1535337.0
2006-05-09 10:33:00,2.06793,2.06814,2.06756,2.06814,23966435.0
2006-05-09 10:34:00,2.06832,2.06907,2.06832,2.06897,13820077.0
2006-05-09 10:35:00,2.06904,2.06992,2.06904,2.06992,5814837.0
2006-05-09 10:36:00,2.06991,2.06991,2.06965,2.06965,4721391.0
2006-05-09 10:37:00,2.06959,2.06959,2.06928,2.06928,9347450.0
2006-05-09 10:38:00,2.06911,2.06911,2.0687,2.0687,4629695.0
2006-05-09 10:39:00,2.06885,2.06885,2.06853,2.06853,7900650.0
2006-05-09 10:40:00,2.06838,2.06838,2.06817,2.0683,17978010.0
2006-05-09 10:41:00,2.06819,2.06821,2.06797,2.06797,12515146.0
2006-05-09 10:43:00,2.06794,2.06794,2.06765,2.06765,2054598.0
2006-05-09 10:44:00,2.06786,2.06813,2.06777,2.06813,3233491.0
2006-05-09 10:45:00,2.06807,2.06807,2.06777,2.06787,9099114.0
2006-05-09 10:46:00,2.06796,2.06819,2.06787,2.06788,4197610.0
2006-05-09 10:47:00,2.06789,2.06789,2.06746,2.06746,1585503.0
2006-05-09 10:48:00,2.06747,2.06747,2.0673,2.0673,1526673.0
2006-05-09 10:49:00,2.06727,2.06728,2.06719,2.0672,3823495.0
2006-05-09 10:50:00,2.06727,2.06745,2.06726,2.06745,11318964.0
2006-05-09 10:51:00,2.06746,2.06762,2.06746,2.06761,801456.0
2006-05-09 10:52:00,2.06749,2.06749,2.06711,2.06716,7214818.0
2006-05-09 10:53:00,2.06706,2.06706,2.06655,2.06697,12592877.0
2006-05-09 10:54:00,2.06688,2.06688,2.06654,2.06655,1641349.0
2006-05-09 10:55:00,2.06673,2.06684,2.06673,2.06684,6251763.0
2006-05-09 10:56:00,2.06701,2.06726,2.06701,2.06716,3702728.0
2006-05-09 10:57:00,2.06717,2.06735,2.06714,2.06735,12722353.0
2006-05-09 10:58:00,2.06733,2.06753,2.06729,2.0675,1848737.0
2006-05-09 10:59:00,2.06749,2.06749,2.06721,2.06737,6074685.0
2006-05-09 11:00:00,2.06734,2.0674,2.0671,2.06733,16242911.0
2006-05-09 11:01:00,2.06746,2.06752,2.06603,2.06748,3198071.0
2006-05-09 11:02:00,2.06751,2.06764,2.06744,2.06762,7058131.0
2006-05-09 11:03:00,2.06759,2.06759,2.06742,2.06743,14324701.0
2006-05-09 11:04:00,2.06757,2.06769,2.06751,2.06751,7445787.0
2006-05-09 11:05:00,2.06746,2.06749,2.0673,2.0673,10420514.0
2006-05-09 11:06:00,2.06719,2.06719,2.06686,2.0669,6098933.0
2006-05-09 11:07:00,2.06688,2.06688,2.06635,2.06635,4012128.0
2006-05-09 11:08:00,2.06625,2.06625,2.06563,2.06563,15079876.0
2006-05-09 11:09:00,2.06608,2.06612,2.06597,2.06611,3905981.0
2006-05-09 11:10:00,2.06601,2.06641,2.06601,2.06641,3994151.0
2006-05-09 11:11:00,2.06648,2.06676,2.06648,2.06676,1654986.0
2006-05-09 11:12:00,2.06659,2.0667,2.06658,2.06667,1162155.0
2006-05-09 11:13:00,2.06669,2.06687,2.06659,2.06682,6440771.0
2006-05-09 11:14:00,2.0667,2.06678,2.06663,2.06672,14821129.0
2006-05-09 11:15:00,2.06684,2.06694,2.06684,2.06694,3149505.0
2006-05-09 11:16:00,2.06706,2.06726,2.06706,2.0672,6275502.0
2006-05-09 11:17:00,2.06713,2.06719,2.06696,2.06719,12479594.0
2006-05-09 11:18:00,2.0674,2.068,2.0674,2.068,2183693.0
2006-05-09 11:19:00,2.06804,2.06824,2.06801,2.06824,2752140.0
2006-05-09 11:20:00,2.06827,2.06834,2.06826,2.06834,1147645.0
2006-05-09 11:21:00,2.06833,2.06857,2.06833,2.06857,8631516.0
2006-05-09 11:22:00,2.06845,2.06898,2.06845,2.06897,13110269.0
2006-05-09 11:23:00,2.06887,2.06902,2.06887,2.06902,627899.0
2006-05-09 11:24:00,2.06908,2.06928,2.06894,2.06928,5163157.0
2006-05-09 11:25:00,2.06928,2.06956,2.06924,2.06956,15027380.0
2006-05-09 11:26:00,2.06947,2.06976,2.06946,2.06946,9547709.0
2006-05-09 11:27:00,2.0694,2.0694,2.06902,2.06902,2915560.0
2006-05-09 11:29:00,2.06889,2.06889,2.06866,2.0687,2594938.0
2006-05-09 11:30:00,2.06873,2.06884,2.06869,2.06869,2885920.0
2006-05-09 11:31:00,2.06859,2.06859,2.06843,2.06855,4643379.0
2006-05-09 11:32:00,2.06847,2.06862,2.06847,2.0686,6750906.0
2006-05-09 11:33:00,2.06858,2.06888,2.06858,2.06888,6069403.0
2006-05-09 11:34:00,2.06882,2.06882,2.06867,2.06867,4335383.0
2006-05-09 11:35:00,2.06854,2.06854,2.06829,2.06829,4475229.0
2006-05-09 11:36:00,2.06806,2.06806,2.06743,2.06747,8492704.0
2006-05-09 11:37:00,2.0677,2.06851,2.0677,2.06851,2753302.0
2006-05-09 11:38:00,2.06846,2.06846,2.06824,2.06835,8638827.0
2006-05-09 11:39:00,2.06839,2.06852,2.06835,2.06849,3267773.0
2006-05-09 11:40:00,2.06852,2.06873,2.06852,2.06865,3127686.0
2006-05-09 11:41:00,2.06872,2.06892,2.06863,2.06892,5862785.0
2006-05-09 11:42:00,2.06908,2.06919,2.06904,2.06918,20312014.0
2006-05-09 11:43:00,2.06907,2.06907,2.06889,2.06904,12906416.0
2006-05-09 11:44:00,2.06897,2.06902,2.06872,2.0689,2892771.0
2006-05-09 11:45:00,2.0689,2.06908,2.0689,2.06898,1086903.0
2006-05-09 11:46:00,2.06895,2.06895,2.0688,2.06881,8816331.0
2006-05-09 11:47:00,2.06881,2.06913,2.06881,2.06908,4969102.0
2006-05-09 11:48:00,2.06899,2.06899,2.06877,2.06883,5184903.0
2006-05-09 11:49:00,2.06879,2.06879,2.06858,2.06858,21626937.0
2006-05-09 11:50:00,2.06858,2.0687,2.06835,2.0687,16709592.0
2006-05-09 11:51:00,2.06873,2.06896,2.06872,2.06896,4750342.0
2006-05-09 11:52:00,2.0689,2.06926,2.0689,2.06892,10400779.0
2006-05-09 11:53:00,2.06878,2.06887,2.06828,2.06851,27506802.0
2006-05-09 11:54:00,2.0684,2.0684,2.06783,2.06783,8769468.0
2006-05-09 11:55:00,2.0678,2.0678,2.06766,2.06766,2661023.0
2006-05-09 11:56:00,2.06763,2.06778,2.06755,2.06778,6625909.0
2006-05-09 11:57:00,2.06781,2.06791,2.06769,2.06769,17036847.0
2006-05-09 11:58:00,2.06778,2.06784,2.06769,2.06781,8876538.0
2006-05-09 11:59:00,2.06777,2.06787,2.06757,2.06787,6796123.0
2006-05-09 12:00:00,2.06782,2.06782,2.06751,2.0676,12315115.0
2006-05-09 12:01:00,2.06758,2.06797,2.06758,2.06797,14510208.0
2006-05-09 12:02:00,2.0682,2.0683,2.06801,2.06801,9238639.0
2006-05-09 12:03:00,2.06784,2.06784,2.06749,2.06758,6040570.0
2006-05-09 12:04:00,2.06745,2.0675,2.0672,2.0672,5432975.0
2006-05-09 12:05:00,2.06708,2.06713,2.0668,2.0668,23899243.0
2006-05-09 12:06:00,2.06704,2.06717,2.06702,2.06717,2990753.0
2006-05-09 12:07:00,2.06714,2.06721,2.06697,2.06721,3006198.0
2006-05-09 12:08:00,2.06722,2.06733,2.06713,2.06732,2190330.0
2006-05-09 12:09:00,2.0673,2.0676,2.0673,2.06753,7499852.0
2006-05-09 12:10:00,2.06754,2.06779,2.06739,2.06739,7496865.0
2006-05-09 12:11:00,2.06775,2.06775,2.06752,2.0676,3814951.0
2006-05-09 12:12:00,2.06779,2.06796,2.06771,2.06795,13788409.0
2006-05-09 12:15:00,2.06788,2.06789,2.06768,2.06768,7191815.0
2006-05-09 12:16:00,2.06771,2.06787,2.06761,2.06787,24518595.0
2006-05-09 12:17:00,2.0678,2.06804,2.0678,2.06804,3911872.0
2006-05-09 12:18:00,2.06795,2.06795,2.06783,2.06783,7636957.0
2006-05-09 12:19:00,2.06767,2.06767,2.0673,2.0673,2375551.0
2006-05-09 12:20:00,2.06746,2.06752,2.06732,2.06752,545368.0
2006-05-09 12:21:00,2.06743,2.06752,2.06728,2.06752,24545915.0
2006-05-09 12:22:00,2.06752,2.06757,2.0675,2.06751,1977040.0
2006-05-09 12:23:00,2.06754,2.06761,2.06733,2.06761,13723525.0
2006-05-09 12:24:00,2.06753,2.06753,2.06723,2.06748,2630498.0
2006-05-09 12:25:00,2.06751,2.06785,2.06751,2.06785,566520.0
2006-05-09 12:26:00,2.0678,2.0678,2.0675,2.0675,3475163.0
2006-05-09 12:27:00,2.06745,2.06757,2.06744,2.06749,1529365.0
2006-05-09 12:28:00,2.06746,2.0676,2.06733,2.06757,3364623.0
2006-05-09 12:29:00,2.06759,2.06761,2.06753,2.06757,1484136.0
2006-05-09 12:30:00,2.0675,2.0675,2.06728,2.06732,2517733.0
2006-05-09 12:31:00,2.06731,2.06746,2.06726,2.06726,1652206.0
2006-05-09 12:32:00,2.06707,2.06722,2.06707,2.06712,3384252.0
2006-05-09 12:33:00,2.06713,2.06713,2.06694,2.06695,3293738.0
2006-05-09 12:34:00,2.06695,2.06704,2.06687,2.06703,3331024.0
2006-05-09 12:35:00,2.06695,2.06695,2.0668,2.0668,1419796.0
2006-05-09 12:36:00,2.06686,2.06696,2.0665,2.0665,22643551.0
2006-05-09 12:37:00,2.06707,2.06726,2.06707,2.06714,2716817.0
2006-05-09 12:38:00,2.06698,2.06699,2.06683,2.06685,1961602.0
2006-05-09 12:39:00,2.06677,2.06677,2.06624,2.06669,1909875.0
2006-05-09 12:40:00,2.06663,2.06669,2.06647,2.06669,888669.0
2006-05-09 12:41:00,2.06659,2.06674,2.06628,2.06653,12242885.0
2006-05-09 12:42:00,2.06656,2.06701,2.06656,2.06701,1443048.0
2006-05-09 12:43:00,2.06724,2.06757,2.06724,2.06757,14152439.0
2006-05-09 12:44:00,2.06762,2.06763,2.06754,2.06754,6874973.0
2006-05-09 12:45:00,2.0675,2.06754,2.06736,2.06751,6703083.0
2006-05-09 12:46:00,2.06752,2.06767,2.06746,2.06767,4215578.0
2006-05-09 12:47:00,2.0677,2.06782,2.06768,2.06775,10703552.0
2006-05-09 12:48:00,2.06765,2.06765,2.06759,2.06765,6795981.0
2006-05-09 12:49:00,2.06756,2.06769,2.06724,2.06724,5754999.0
2006-05-09 12:50:00,2.06768,2.06775,2.06766,2.06766,2433123.0
2006-05-09 12:51:00,2.06766,2.06771,2.06754,2.06754,2849880.0
2006-05-09 12:52:00,2.06756,2.06788,2.06756,2.06788,11382796.0
2006-05-09 12:53:00,2.06801,2.06812,2.06785,2.06785,5057200.0
2006-05-09 12:54:00,2.06782,2.06782,2.06762,2.06769,756095.0
2006-05-09 12:55:00,2.06764,2.06773,2.06755,2.06755,5311662.0
2006-05-09 12:56:00,2.06756,2.06756,2.06718,2.06725,3506656.0
2006-05-09 12:57:00,2.0672,2.06759,2.0672,2.06759,3577930.0
2006-05-09 12:58:00,2.06762,2.06762,2.06735,2.06735,2033297.0
2006-05-09 12:59:00,2.0674,2.0677,2.06736,2.0677,2381663.0
2006-05-09 13:00:00,2.06762,2.06768,2.06747,2.06765,2798682.0
2006-05-09 13:01:00,2.0674,2.0677,2.0674,2.06761,6105385.0
2006-05-09 13:02:00,2.06761,2.06762,2.06735,2.06735,4443080.0
2006-05-09 13:03:00,2.06711,2.06711,2.06671,2.06671,8974554.0
2006-05-09 13:04:00,2.06654,2.06681,2.06625,2.06681,1882032.0
2006-05-09 13:05:00,2.06687,2.06728,2.06687,2.06728,7138596.0
2006-05-09 13:06:00,2.06724,2.06737,2.06706,2.06723,4032255.0
2006-05-09 13:07:00,2.06724,2.0676,2.06724,2.0676,236099.0
2006-05-09 13:08:00,2.06772,2.068,2.06772,2.06798,1841153.0
2006-05-09 13:09:00,2.0679,2.0679,2.06737,2.0674,15816600.0
2006-05-09 13:10:00,2.06743,2.06783,2.06743,2.06768,8290736.0
2006-05-09 13:11:00,2.06764,2.06764,2.06749,2.06749,17132907.0
2006-05-09 13:12:00,2.06747,2.06747,2.06718,2.06718,6447741.0
2006-05-09 13:13:00,2.06703,2.06703,2.0664,2.0664,2992036.0
2006-05-09 13:14:00,2.06631,2.06631,2.06597,2.06597,7532015.0
2006-05-09 13:15:00,2.0662,2.0662,2.06558,2.06558,3250434.0
2006-05-09 13:16:00,2.06591,2.06591,2.06539,2.06539,1426420.0
2006-05-09 13:17:00,2.06531,2.06531,2.0647,2.0647,3088137.0
2006-05-09 13:18:00,2.06464,2.06464,2.06419,2.06419,6363966.0
2006-05-09 13:19:00,2.06419,2.06426,2.06387,2.06426,1279745.0
2006-05-09 13:20:00,2.06432,2.0648,2.06432,2.0648,2356386.0
2006-05-09 13:21:00,2.06477,2.06502,2.06477,2.065,1139633.0
2006-05-09 13:22:00,2.0652,2.06557,2.0652,2.0653,14568467.0
2006-05-09 13:23:00,2.06542,2.06571,2.06542,2.06565,6131805.0
2006-05-09 13:24:00,2.06549,2.06556,2.06512,2.06556,5360801.0
2006-05-09 13:25:00,2.0657,2.06577,2.06569,2.06575,4650276.0
2006-05-09 13:26:00,2.06576,2.06576,2.06547,2.06561,6552792.0
2006-05-09 13:27:00,2.06562,2.06568,2.0656,2.06563,3213896.0
2006-05-09 13:28:00,2.06568,2.06582,2.06556,2.06582,7904692.0
2006-05-09 13:29:00,2.06592,2.06598,2.06585,2.06598,1297196.0
2006-05-09 13:30:00,2.06592,2.066,2.06584,2.0659,2378625.0
2006-05-09 13:31:00,2.06574,2.06574,2.06548,2.06548,4605828.0
2006-05-09 13:32:00,2.06545,2.06546,2.06535,2.06535,6636334.0
2006-05-09 13:33:00,2.06526,2.06526,2.06504,2.06507,27874656.0
2006-05-09 13:34:00,2.06505,2.06505,2.06476,2.06476,4320228.0
2006-05-09 13:35:00,2.06492,2.06493,2.06481,2.06481,6523226.0
2006-05-09 13:36:00,2.06483,2.06504,2.06483,2.06504,5885075.0
2006-05-09 13:37:00,2.06508,2.06517,2.06508,2.06517,4225795.0
2006-05-09 13:38:00,2.06522,2.06539,2.06522,2.06528,3498881.0
2006-05-09 13:39:00,2.06528,2.06547,2.0652,2.06547,7864615.0
2006-05-09 13:40:00,2.06565,2.06591,2.06565,2.06583,12420948.0
2006-05-09 13:41:00,2.06611,2.06637,2.06611,2.06626,4401696.0
2006-05-09 13:42:00,2.06652,2.06674,2.06649,2.06651,5770529.0
2006-05-09 13:43:00,2.06631,2.06652,2.06613,2.06652,2029069.0
2006-05-09 13:44:00,2.06646,2.06646,2.06574,2.06574,10561965.0
2006-05-09 13:45:00,2.06608,2.06608,2.06577,2.06586,3373677.0
2006-05-09 13:46:00,2.06576,2.06576,2.06562,2.06562,4403070.0
2006-05-09 13:47:00,2.0657,2.06574,2.06556,2.06574,9992259.0
2006-05-09 13:48:00,2.06574,2.06574,2.06555,2.06558,2076750.0
2006-05-09 13:49:00,2.06574,2.06592,2.06561,2.06592,3167181.0
2006-05-09 13:50:00,2.06612,2.06617,2.06557,2.06557,14854828.0
2006-05-09 13:51:00,2.06583,2.06583,2.06558,2.06562,5208380.0
2006-05-09 13:52:00,2.06554,2.06555,2.06533,2.06533,3739741.0
2006-05-09 13:53:00,2.06518,2.06518,2.06491,2.06515,6415715.0
2006-05-09 13:54:00,2.06525,2.06567,2.06525,2.06567,4526172.0
2006-05-09 13:55:00,2.06561,2.06561,2.06536,2.06551,4853180.0
2006-05-09 13:56:00,2.06569,2.06589,2.06549,2.06589,3944384.0
2006-05-09 13:57:00,2.06587,2.06587,2.06574,2.0658,419001.0
2006-05-09 13:58:00,2.06575,2.06594,2.06561,2.06561,6799011.0
2006-05-09 13:59:00,2.06565,2.0657,2.06538,2.06542,4107925.0
2006-05-09 14:00:00,2.06522,2.06539,2.06517,2.06539,6791507.0
2006-05-09 14:01:00,2.0653,2.06568,2.0653,2.06567,9440900.0
2006-05-09 14:02:00,2.06559,2.06563,2.06546,2.06563,4480996.0
2006-05-09 14:03:00,2.06588,2.06615,2.06588,2.06614,1098429.0
2006-05-09 14:04:00,2.06607,2.06607,2.06575,2.06584,4093763.0
2006-05-09 14:05:00,2.06592,2.06627,2.06557,2.06627,24687374.0
2006-05-09 14:06:00,2.06631,2.0665,2.06629,2.0665,1227956.0
2006-05-09 14:07:00,2.06659,2.06661,2.06634,2.06634,1415401.0
2006-05-09 14:08:00,2.06636,2.06636,2.06601,2.06601,11497409.0
2006-05-09 14:09:00,2.0661,2.06614,2.06592,2.06602,3028889.0
2006-05-09 14:10:00,2.06615,2.06617,2.06595,2.06595,5289067.0
2006-05-09 14:11:00,2.06589,2.06589,2.06566,2.06586,3879770.0
2006-05-09 14:12:00,2.06566,2.06576,2.06544,2.06544,9838266.0
2006-05-09 14:13:00,2.06541,2.06541,2.06516,2.06517,3291215.0
2006-05-09 14:14:00,2.06514,2.06514,2.06474,2.06474,24892392.0
2006-05-09 14:15:00,2.06473,2.06473,2.06422,2.06422,5492082.0
2006-05-09 14:16:00,2.06424,2.06432,2.0641,2.06421,7680134.0
2006-05-09 14:17:00,2.06425,2.06441,2.06425,2.0643,5057938.0
2006-05-09 14:18:00,2.06426,2.06432,2.06413,2.0642,17401923.0
2006-05-09 14:19:00,2.06407,2.06407,2.06374,2.06406,8534381.0
2006-05-09 14:20:00,2.06405,2.06414,2.06376,2.06376,12358870.0
2006-05-09 14:21:00,2.06372,2.06372,2.06287,2.06291,30105112.0
2006-05-09 14:22:00,2.06289,2.06289,2.06224,2.0624,9105733.0
2006-05-09 14:23:00,2.06227,2.06228,2.06187,2.06228,19581510.0
2006-05-09 14:24:00,2.06247,2.06255,2.06215,2.06215,6303807.0
2006-05-09 14:25:00,2.06196,2.06199,2.06185,2.06188,597464.0
2006-05-09 14:26:00,2.06209,2.0622,2.06199,2.06199,3701259.0
2006-05-09 14:27:00,2.06189,2.06204,2.06184,2.06204,2255223.0
2006-05-09 14:28:00,2.06199,2.06199,2.06167,2.06169,4436997.0
2006-05-09 14:29:00,2.06167,2.06167,2.06131,2.06134,2244051.0
2006-05-09 14:30:00,2.06158,2.06195,2.06158,2.06194,868902.0
2006-05-09 14:31:00,2.06206,2.06206,2.06198,2.062,3343759.0
2006-05-09 14:32:00,2.06179,2.06179,2.06144,2.06144,5343877.0
2006-05-09 14:33:00,2.06135,2.06166,2.06135,2.06155,1853662.0
2006-05-09 14:34:00,2.06148,2.06148,2.06086,2.06145,6687450.0
2006-05-09 14:35:00,2.06139,2.06139,2.06108,2.06108,4480695.0
2006-05-09 14:36:00,2.06102,2.06102,2.06092,2.06101,8182601.0
2006-05-09 14:37:00,2.06084,2.06109,2.06084,2.06109,7156174.0
2006-05-09 14:38:00,2.0611,2.06143,2.06104,2.06121,4041268.0
2006-05-09 14:39:00,2.06109,2.06129,2.06103,2.06129,3130975.0
2006-05-09 14:40:00,2.0612,2.0612,2.06061,2.06061,12904579.0
2006-05-09 14:41:00,2.0606,2.0608,2.06058,2.0608,5385299.0
2006-05-09 14:42:00,2.06097,2.0614,2.06097,2.0614,1599754.0
2006-05-09 14:43:00,2.06141,2.06151,2.06141,2.06151,788461.0
2006-05-09 14:44:00,2.06164,2.06207,2.06164,2.06207,14454749.0
2006-05-09 14:45:00,2.06201,2.06201,2.06183,2.06192,1308786.0
2006-05-09 14:46:00,2.06197,2.06197,2.06175,2.06186,16323577.0
2006-05-09 14:47:00,2.06181,2.06202,2.06181,2.06193,5360804.0
2006-05-09 14:48:00,2.06192,2.06196,2.06183,2.06183,3907946.0
2006-05-09 14:49:00,2.06178,2.06178,2.06158,2.0616,2071509.0
2006-05-09 14:50:00,2.06164,2.06181,2.06164,2.06181,11806964.0
2006-05-09 14:51:00,2.06185,2.06189,2.0617,2.06172,8656347.0
2006-05-09 14:52:00,2.06166,2.06185,2.06165,2.06182,11371461.0
2006-05-09 14:53:00,2.06195,2.06222,2.06195,2.06222,9012963.0
2006-05-09 14:54:00,2.06222,2.0623,2.062,2.062,5786213.0
2006-05-09 14:55:00,2.06196,2.06196,2.06163,2.06163,2581549.0
2006-05-09 14:56:00,2.06155,2.06158,2.06135,2.06135,2519840.0
2006-05-09 14:57:00,2.06119,2.06133,2.0611,2.06115,18140872.0
2006-05-09 14:58:00,2.06109,2.06109,2.06092,2.06092,11311714.0
2006-05-09 14:59:00,2.06092,2.06092,2.06068,2.06068,9230947.0
2006-05-09 15:00:00,2.06063,2.06063,2.06032,2.06039,1496357.0
2006-05-09 15:01:00,2.06035,2.06035,2.06007,2.06007,2402057.0
2006-05-09 15:02:00,2.05991,2.05999,2.05974,2.0598,19447586.0
2006-05-09 15:03:00,2.05979,2.05979,2.0596,2.0596,15279338.0
2006-05-09 15:04:00,2.05935,2.05938,2.05927,2.05938,1202604.0
2006-05-09 15:05:00,2.05941,2.05941,2.05876,2.05876,2375189.0
2006-05-09 15:06:00,2.05866,2.05881,2.05822,2.05881,4004687.0
2006-05-09 15:07:00,2.05879,2.05884,2.05876,2.05878,13997642.0
2006-05-09 15:08:00,2.05898,2.05951,2.05898,2.05951,2131190.0
2006-05-09 15:09:00,2.05933,2.05933,2.05902,2.05902,7918500.0
2006-05-09 15:10:00,2.05908,2.05976,2.05908,2.05976,13652446.0
2006-05-09 15:11:00,2.05964,2.05981,2.05964,2.05973,17561420.0
2006-05-09 15:12:00,2.05973,2.05973,2.05942,2.05966,1888106.0
2006-05-09 15:13:00,2.05967,2.05975,2.05951,2.05971,9560814.0
2006-05-09 15:14:00,2.05963,2.05977,2.05961,2.05969,4980230.0
2006-05-09 15:15:00,2.05988,2.05997,2.05959,2.05959,4046726.0
2006-05-09 15:16:00,2.0596,2.05977,2.0596,2.05974,6847679.0
2006-05-09 15:17:00,2.05967,2.0598,2.05953,2.05959,2059388.0
2006-05-09 15:18:00,2.05977,2.06002,2.05977,2.06002,4493415.0
2006-05-09 15:19:00,2.06006,2.06006,2.05965,2.0597,2145865.0
2006-05-09 15:20:00,2.05969,2.05969,2.05951,2.05962,3241956.0
2006-05-09 15:21:00,2.05971,2.05992,2.05952,2.05952,4634304.0
2006-05-09 15:22:00,2.05928,2.05928,2.05871,2.05893,9955813.0
2006-05-09 15:23:00,2.05897,2.05897,2.05881,2.05881,5189817.0
2006-05-09 15:24:00,2.05876,2.05876,2.05855,2.05855,1483783.0
2006-05-09 15:25:00,2.05859,2.05862,2.05832,2.05862,4848151.0
2006-05-09 15:26:00,2.0588,2.05914,2.05879,2.05914,1660558.0
2006-05-09 15:27:00,2.05918,2.05924,2.05907,2.05924,18482113.0
2006-05-09 15:28:00,2.05933,2.05933,2.05908,2.05908,12961373.0
2006-05-09 15:29:00,2.05907,2.05907,2.05876,2.05876,11939712.0
2006-05-09 15:30:00,2.05877,2.05877,2.05845,2.05854,18218442.0
2006-05-09 15:31:00,2.05848,2.05866,2.05818,2.05866,11950979.0
2006-05-09 15:32:00,2.05869,2.05875,2.0586,2.05869,5409827.0
2006-05-09 15:33:00,2.05865,2.05865,2.05827,2.05836,1457143.0
2006-05-09 15:34:00,2.05828,2.05836,2.05817,2.0582,9693844.0
2006-05-09 15:35:00,2.05813,2.05832,2.05761,2.05832,8777670.0
2006-05-09 15:36:00,2.05844,2.05866,2.05842,2.05866,12195440.0
2006-05-09 15:37:00,2.05867,2.05884,2.05867,2.0588,5333363.0
2006-05-09 15:38:00,2.05898,2.05945,2.05891,2.05945,2165815.0
2006-05-09 15:39:00,2.05944,2.05944,2.05896,2.05896,1057538.0
2006-05-09 15:40:00,2.05883,2.05883,2.05852,2.05856,5347616.0
2006-05-09 15:41:00,2.05868,2.05888,2.05862,2.05888,3556741.0
2006-05-09 15:42:00,2.05886,2.05899,2.05884,2.05896,3061178.0
2006-05-09 15:43:00,2.05893,2.05907,2.05891,2.05907,1260514.0
2006-05-09 15:44:00,2.05902,2.05929,2.0588,2.05929,9449046.0
2006-05-09 15:45:00,2.05922,2.05941,2.05922,2.05924,2637664.0
2006-05-09 15:46:00,2.05911,2.0592,2.05911,2.05918,1011013.0
2006-05-09 15:47:00,2.05921,2.05922,2.05913,2.05913,10387133.0
2006-05-09 15:48:00,2.05906,2.05917,2.05896,2.05917,6667308.0
2006-05-09 15:49:00,2.05915,2.05926,2.05915,2.05926,4824500.0
2006-05-09 15:50:00,2.05929,2.05939,2.05929,2.05929,2590052.0
2006-05-09 15:51:00,2.05915,2.05915,2.05876,2.05877,4618916.0
2006-05-09 15:52:00,2.05884,2.05895,2.05871,2.05871,2533434.0
2006-05-09 15:53:00,2.05869,2.05907,2.05868,2.05907,10056633.0
2006-05-09 15:54:00,2.05914,2.05914,2.05837,2.05837,4892250.0
2006-05-09 15:55:00,2.05818,2.05818,2.0576,2.0576,4368875.0
2006-05-09 15:56:00,2.05744,2.05744,2.05666,2.05666,6789061.0
2006-05-09 15:57:00,2.0567,2.05683,2.05654,2.0567,6969207.0
2006-05-09 15:58:00,2.05664,2.0567,2.05657,2.05667,6952071.0
2006-05-09 15:59:00,2.05661,2.05661,2.05613,2.05613,4971399.0
2006-05-09 16:00:00,2.0562,2.05648,2.0562,2.05644,4042803.0
2006-05-09 16:01:00,2.05644,2.05667,2.05644,2.05667,12899634.0
2006-05-09 16:02:00,2.05681,2.05681,2.05657,2.05673,2882022.0
2006-05-09 16:03:00,2.05683,2.05683,2.05641,2.05641,14068018.0
2006-05-09 16:04:00,2.05646,2.05669,2.05642,2.05669,7462650.0
2006-05-09 16:05:00,2.05679,2.05713,2.05673,2.05713,1067786.0
2006-05-09 16:06:00,2.0572,2.05787,2.05709,2.05787,8042708.0
2006-05-09 16:07:00,2.05779,2.05827,2.05769,2.05827,3720743.0
2006-05-09 16:08:00,2.0584,2.05894,2.0584,2.05894,8420642.0
2006-05-09 16:09:00,2.05901,2.05901,2.05888,2.05891,6188743.0
2006-05-09 16:10:00,2.05881,2.05888,2.05855,2.05855,3493451.0
2006-05-09 16:11:00,2.05886,2.05909,2.05886,2.05899,7283335.0
2006-05-09 16:12:00,2.05882,2.05882,2.05843,2.05843,5701885.0
2006-05-09 16:13:00,2.05838,2.05838,2.05824,2.05829,3164014.0
2006-05-09 16:14:00,2.05826,2.05826,2.05783,2.0581,13521563.0
2006-05-09 16:15:00,2.05804,2.0582,2.05801,2.05815,8356449.0
2006-05-09 16:16:00,2.0581,2.05833,2.05804,2.05833,6372225.0
2006-05-09 16:17:00,2.05843,2.05868,2.05843,2.05868,8515889.0
2006-05-09 16:18:00,2.05889,2.05921,2.05883,2.05921,9809192.0
2006-05-09 16:19:00,2.05931,2.05955,2.05931,2.05951,5492267.0
2006-05-09 16:20:00,2.05954,2.05984,2.05954,2.05969,6331091.0
2006-05-09 16:21:00,2.05958,2.05958,2.05937,2.05953,2810432.0
2006-05-09 16:22:00,2.05945,2.05945,2.05921,2.05929,256693.0
2006-05-09 16:23:00,2.05927,2.05939,2.05927,2.05939,9905506.0
2006-05-09 16:24:00,2.0594,2.0594,2.05861,2.05861,5348213.0
2006-05-09 16:25:00,2.05836,2.05854,2.05836,2.05852,1509971.0
2006-05-09 16:26:00,2.0586,2.05876,2.0586,2.0586,10489731.0
2006-05-09 16:27:00,2.0586,2.05888,2.05849,2.05888,2914667.0
2006-05-09 16:28:00,2.05894,2.05894,2.05871,2.05876,6703983.0
2006-05-09 16:29:00,2.05869,2.05869,2.05842,2.05851,10402824.0
2006-05-09 16:30:00,2.05842,2.05842,2.0575,2.0575,11705081.0
2006-05-09 16:31:00,2.05743,2.0575,2.05729,2.0575,4907192.0
2006-05-09 16:32:00,2.05732,2.0576,2.05723,2.05727,3967043.0
2006-05-09 16:33:00,2.05704,2.05704,2.05686,2.05686,841261.0
2006-05-09 16:34:00,2.05679,2.05679,2.05574,2.05574,9757519.0
2006-05-09 16:35:00,2.05564,2.05649,2.05564,2.05649,6761446.0
2006-05-09 16:36:00,2.05635,2.05644,2.05597,2.05597,8069969.0
2006-05-09 16:37:00,2.05589,2.05589,2.05524,2.05524,1567231.0
2006-05-09 16:38:00,2.05513,2.05526,2.05505,2.05526,5170502.0
2006-05-09 16:39:00,2.05522,2.05548,2.05522,2.05548,5537699.0
2006-05-09 16:40:00,2.05556,2.05572,2.05549,2.05559,2960374.0
2006-05-09 16:41:00,2.05574,2.05593,2.05574,2.05593,6963853.0
2006-05-09 16:42:00,2.05585,2.05625,2.05585,2.05625,12534560.0
2006-05-09 16:43:00,2.05636,2.05655,2.05623,2.05655,5371343.0
2006-05-09 16:44:00,2.05675,2.05679,2.05635,2.05644,3730035.0
2006-05-09 16:45:00,2.05631,2.05678,2.05631,2.05678,11885914.0
2006-05-09 16:46:00,2.05672,2.05672,2.0566,2.05661,5275416.0
2006-05-09 16:47:00,2.0566,2.05672,2.05642,2.05642,4785641.0
2006-05-09 16:48:00,2.05656,2.05691,2.05648,2.05691,7014053.0
2006-05-09 16:49:00,2.05696,2.05728,2.0568,2.05728,16893852.0
2006-05-09 16:50:00,2.05719,2.05727,2.05692,2.05692,11225373.0
2006-05-09 16:51:00,2.05704,2.05719,2.05685,2.0569,9369063.0
2006-05-09 16:52:00,2.05681,2.05689,2.05665,2.05675,2249712.0
2006-05-09 16:53:00,2.05676,2.05676,2.05652,2.05653,4671456.0
2006-05-09 16:54:00,2.05643,2.05649,2.05617,2.05633,1650716.0
2006-05-09 16:55:00,2.05631,2.05636,2.05614,2.05617,1813283.0
2006-05-09 16:56:00,2.05603,2.05606,2.0558,2.0558,6216554.0
2006-05-09 16:57:00,2.05576,2.05576,2.05545,2.0555,7888232.0
2006-05-09 16:58:00,2.05551,2.05564,2.05541,2.05564,4200164.0
2006-05-09 16:59:00,2.0554,2.05558,2.0554,2.05541,8455038.0
2006-05-09 17:00:00,2.05537,2.05537,2.05469,2.05469,13086175.0
2006-05-09 17:01:00,2.05455,2.05455,2.05382,2.05382,4913954.0
2006-05-09 17:02:00,2.05366,2.05366,2.0533,2.05334,3122803.0
2006-05-09 17:03:00,2.05336,2.05376,2.05336,2.05376,6506214.0
2006-05-09 17:04:00,2.05387,2.05401,2.05382,2.05401,705495.0
2006-05-09 17:05:00,2.054,2.05415,2.05376,2.05378,10801027.0
2006-05-09 17:06:00,2.05383,2.05383,2.05274,2.05274,12613132.0
2006-05-09 17:07:00,2.05267,2.05267,2.0518,2.0518,4662062.0
2006-05-09 17:08:00,2.05214,2.05214,2.05153,2.05157,9822309.0
2006-05-09 17:09:00,2.05152,2.05152,2.0509,2.05098,5471062.0
2006-05-09 17:10:00,2.05103,2.05103,2.05029,2.05029,4912058.0
2006-05-09 17:11:00,2.05044,2.05076,2.05037,2.05076,4546908.0
2006-05-09 17:12:00,2.05086,2.05102,2.05086,2.05086,4371199.0
2006-05-09 17:13:00,2.05106,2.05131,2.05105,2.05131,1761732.0
2006-05-09 17:14:00,2.05139,2.05139,2.05127,2.05128,5622823.0
2006-05-09 17:15:00,2.05139,2.0517,2.05139,2.0517,7617171.0
2006-05-09 17:16:00,2.05166,2.05207,2.0515,2.05207,8590612.0
2006-05-09 17:17:00,2.05198,2.05239,2.05198,2.05232,334360.0
2006-05-09 17:18:00,2.05244,2.05244,2.0524,2.05241,1683150.0
2006-05-09 17:19:00,2.05239,2.05252,2.05235,2.05251,14318853.0
2006-05-09 17:20:00,2.05236,2.05243,2.05202,2.05202,9456603.0
2006-05-09 17:21:00,2.0518,2.0518,2.0514,2.0514,2104963.0
2006-05-09 17:22:00,2.05141,2.05146,2.0512,2.0512,12810798.0
2006-05-09 17:23:00,2.05119,2.05148,2.05119,2.0512,4611109.0
2006-05-09 17:24:00,2.05118,2.05131,2.05108,2.05131,3092477.0
2006-05-09 17:25:00,2.05116,2.05116,2.05061,2.05061,2660127.0
2006-05-09 17:26:00,2.05081,2.0511,2.05081,2.0511,8035997.0
2006-05-09 17:27:00,2.05106,2.0512,2.05074,2.05074,7265444.0
2006-05-09 17:28:00,2.05066,2.05084,2.05066,2.05079,14819766.0
2006-05-09 17:29:00,2.05075,2.05106,2.05075,2.05106,1247504.0
2006-05-09 17:30:00,2.05103,2.05103,2.05074,2.05088,8368955.0
2006-05-09 17:31:00,2.05081,2.05081,2.0506,2.05074,2081084.0
2006-05-09 17:32:00,2.05084,2.05108,2.05084,2.05091,1528468.0
2006-05-09 17:33:00,2.05086,2.05086,2.05037,2.05037,3148759.0
2006-05-09 17:34:00,2.0503,2.05051,2.05022,2.05051,4978982.0
2006-05-09 17:35:00,2.05061,2.05073,2.05061,2.0507,3087761.0
2006-05-09 17:36:00,2.0508,2.05101,2.0508,2.05101,739374.0
2006-05-09 17:37:00,2.05095,2.05103,2.05079,2.05088,3519744.0
2006-05-09 17:38:00,2.05079,2.05079,2.05076,2.05076,482186.0
2006-05-09 17:39:00,2.05065,2.05065,2.04999,2.04999,13366227.0
2006-05-09 17:40:00,2.04988,2.04992,2.04935,2.04935,7419218.0
2006-05-09 17:41:00,2.04931,2.04931,2.04891,2.04891,2366138.0
2006-05-09 17:42:00,2.0488,2.0488,2.04808,2.04809,24075561.0
2006-05-09 17:43:00,2.04805,2.04805,2.04777,2.04777,1966834.0
2006-05-09 17:44:00,2.04778,2.04817,2.04778,2.04811,7067429.0
2006-05-09 17:45:00,2.04832,2.04849,2.04828,2.0484,3968776.0
2006-05-09 17:46:00,2.04846,2.0486,2.04846,2.04855,19497943.0
2006-05-09 17:47:00,2.04874,2.04924,2.04874,2.04909,4620322.0
2006-05-09 17:48:00,2.04915,2.04925,2.04905,2.04907,10189033.0
2006-05-09 17:49:00,2.04914,2.04915,2.04902,2.04915,8215150.0
2006-05-09 17:50:00,2.04923,2.04991,2.04923,2.04991,8112830.0
2006-05-09 17:51:00,2.04996,2.05013,2.04994,2.05013,4504253.0
2006-05-09 17:52:00,2.05014,2.05034,2.05014,2.05034,8912148.0
2006-05-09 17:53:00,2.05033,2.0506,2.05033,2.0506,5055524.0
2006-05-09 17:54:00,2.05057,2.05085,2.05057,2.05085,4922200.0
2006-05-09 17:55:00,2.05083,2.05111,2.05083,2.05111,8787539.0
2006-05-09 17:56:00,2.05117,2.05148,2.05117,2.05141,4954256.0
2006-05-09 17:57:00,2.05139,2.05148,2.05139,2.05144,12693719.0
2006-05-09 17:58:00,2.05151,2.0516,2.05139,2.05159,4235615.0
2006-05-09 17:59:00,2.05168,2.05211,2.05168,2.05211,4046445.0
2006-05-09 18:00:00,2.05219,2.05233,2.05215,2.05233,6153603.0
2006-05-09 18:01:00,2.05234,2.05279,2.05234,2.05279,15398472.0
2006-05-09 18:02:00,2.05257,2.05257,2.05247,2.05251,2771131.0
2006-05-09 18:03:00,2.05249,2.05264,2.05245,2.05254,8257414.0
2006-05-09 18:04:00,2.0526,2.05313,2.0526,2.05313,9434409.0
2006-05-09 18:05:00,2.05305,2.05311,2.05301,2.05311,10121302.0
2006-05-09 18:06:00,2.05294,2.05294,2.05267,2.05267,1798206.0
2006-05-09 18:07:00,2.05263,2.05263,2.05224,2.05224,12246454.0
2006-05-09 18:08:00,2.05206,2.05206,2.05185,2.05193,7608303.0
2006-05-09 18:09:00,2.05177,2.05177,2.05144,2.05153,3966046.0
2006-05-09 18:10:00,2.05187,2.05207,2.05187,2.05207,2724542.0
2006-05-09 18:11:00,2.05214,2.05225,2.0521,2.05225,7505361.0
2006-05-09 18:12:00,2.05229,2.0528,2.05218,2.0528,11018771.0
2006-05-09 18:14:00,2.05269,2.05273,2.05265,2.05273,1613091.0
2006-05-09 18:15:00,2.05269,2.05285,2.05265,2.05265,3068287.0
2006-05-09 18:16:00,2.05278,2.05278,2.05256,2.05276,1697712.0
2006-05-09 18:17:00,2.0528,2.0528,2.05271,2.05271,7822125.0
2006-05-09 18:18:00,2.0527,2.0528,2.05267,2.05267,1468844.0
2006-05-09 18:19:00,2.05273,2.05273,2.05242,2.05242,1444543.0
2006-05-09 18:20:00,2.05228,2.05261,2.05217,2.05261,1965366.0
2006-05-09 18:21:00,2.05269,2.05269,2.05237,2.05268,640786.0
2006-05-09 18:22:00,2.05278,2.05301,2.05278,2.05283,2516511.0
2006-05-09 18:23:00,2.0527,2.05279,2.05269,2.05279,5401895.0
2006-05-09 18:24:00,2.0528,2.05313,2.0528,2.05313,10697231.0
2006-05-09 18:25:00,2.05311,2.05314,2.05285,2.05314,8335076.0
2006-05-09 18:26:00,2.05321,2.05321,2.05284,2.05284,3429732.0
2006-05-09 18:27:00,2.05305,2.05334,2.05305,2.05334,4726811.0
2006-05-09 18:28:00,2.05357,2.05382,2.0535,2.05351,7563460.0
2006-05-09 18:29:00,2.05353,2.05353,2.05338,2.05343,2871453.0
2006-05-09 18:30:00,2.05335,2.05335,2.05321,2.05324,15625896.0
2006-05-09 18:31:00,2.05329,2.05331,2.05321,2.05326,3566165.0
2006-05-09 18:32:00,2.05331,2.05344,2.05325,2.05344,9523188.0
2006-05-09 18:33:00,2.05343,2.05352,2.05336,2.0535,8358953.0
2006-05-09 18:34:00,2.05354,2.05354,2.0534,2.05344,6368962.0
2006-05-09 18:35:00,2.05353,2.05369,2.05352,2.05369,7482216.0
2006-05-09 18:36:00,2.05381,2.05394,2.0535,2.05392,6695077.0
2006-05-09 18:37:00,2.05393,2.05393,2.05374,2.05392,1472821.0
2006-05-09 18:38:00,2.05405,2.05424,2.05404,2.05404,6812816.0
2006-05-09 18:39:00,2.05394,2.05407,2.05392,2.05401,1042177.0
2006-05-09 18:40:00,2.05397,2.05411,2.05386,2.05411,5083306.0
2006-05-09 18:41:00,2.05409,2.05409,2.05406,2.05407,1645181.0
2006-05-09 18:42:00,2.05403,2.0541,2.05391,2.0541,1504371.0
2006-05-09 18:43:00,2.05415,2.05475,2.054,2.05475,21942958.0
2006-05-09 18:44:00,2.05483,2.05497,2.05473,2.05497,8878468.0
2006-05-09 18:45:00,2.05484,2.05488,2.05478,2.05486,9177465.0
2006-05-09 18:46:00,2.0548,2.0548,2.05461,2.05466,2999130.0
2006-05-09 18:47:00,2.05473,2.05473,2.0545,2.05471,4728862.0
2006-05-09 18:48:00,2.05472,2.0548,2.05436,2.0548,9042046.0
2006-05-09 18:49:00,2.05481,2.05481,2.05444,2.05444,2737458.0
2006-05-09 18:50:00,2.05442,2.05456,2.05441,2.05441,18288374.0
2006-05-09 18:51:00,2.05447,2.0547,2.0543,2.0547,2946034.0
2006-05-09 18:53:00,2.05473,2.05483,2.0547,2.05478,4693516.0
2006-05-09 18:54:00,2.05476,2.05476,2.05433,2.05434,4751936.0
2006-05-09 18:55:00,2.05438,2.05454,2.05423,2.05454,2979229.0
2006-05-09 18:56:00,2.05463,2.05469,2.0546,2.0546,1909395.0
2006-05-09 18:57:00,2.05442,2.05458,2.05442,2.05457,2098445.0
2006-05-09 18:58:00,2.05451,2.05451,2.05405,2.05405,2557264.0
2006-05-09 18:59:00,2.05387,2.05397,2.05365,2.05381,5056046.0
2006-05-09 19:00:00,2.05393,2.05425,2.05393,2.05425,5106803.0
2006-05-09 19:01:00,2.05428,2.05442,2.05413,2.05442,20053061.0
2006-05-09 19:02:00,2.05442,2.05459,2.05437,2.05452,5788346.0
2006-05-09 19:03:00,2.05438,2.05438,2.05408,2.0541,4916551.0
2006-05-09 19:04:00,2.05428,2.05444,2.05425,2.05444,1591230.0
2006-05-09 19:05:00,2.05428,2.05428,2.05379,2.05379,12700931.0
2006-05-09 19:06:00,2.05373,2.05373,2.05336,2.05336,405181.0
2006-05-09 19:07:00,2.05344,2.05356,2.05344,2.05348,7931300.0
2006-05-09 19:08:00,2.05365,2.05374,2.05365,2.05368,1029338.0
2006-05-09 19:09:00,2.05372,2.05372,2.05353,2.0537,6085240.0
2006-05-09 19:10:00,2.05372,2.05394,2.05356,2.05394,5362580.0
2006-05-09 19:11:00,2.0539,2.0539,2.05341,2.05364,11599864.0
2006-05-09 19:12:00,2.05375,2.05377,2.05356,2.05377,3153201.0
2006-05-09 19:13:00,2.05368,2.05374,2.05365,2.05369,1197852.0
2006-05-09 19:16:00,2.05372,2.05375,2.0536,2.0536,5400872.0
2006-05-09 19:17:00,2.05338,2.05338,2.05302,2.05306,22671567.0
2006-05-09 19:18:00,2.05302,2.05325,2.05302,2.05321,962284.0
2006-05-09 19:19:00,2.05328,2.05357,2.05328,2.05357,4160140.0
2006-05-09 19:20:00,2.05366,2.05387,2.05366,2.05387,2364599.0
2006-05-09 19:21:00,2.05388,2.05401,2.05361,2.05389,5172686.0
2006-05-09 19:22:00,2.05381,2.05381,2.05341,2.05341,3575892.0
2006-05-09 19:23:00,2.0534,2.05341,2.05322,2.05322,4090018.0
2006-05-09 19:24:00,2.05326,2.05345,2.05326,2.05345,71834.0
2006-05-09 19:25:00,2.05355,2.05363,2.05349,2.05363,4717893.0
2006-05-09 19:26:00,2.05372,2.05372,2.05361,2.05363,7138913.0
2006-05-09 19:27:00,2.05361,2.05386,2.05361,2.05384,1192741.0
2006-05-09 19:28:00,2.05381,2.05381,2.05347,2.05347,6091813.0
2006-05-09 19:29:00,2.05334,2.05366,2.05327,2.05366,1843712.0
2006-05-09 19:30:00,2.05364,2.05364,2.05334,2.05334,374826.0
2006-05-09 19:31:00,2.05337,2.05345,2.05326,2.0533,3455465.0
2006-05-09 19:32:00,2.05346,2.05349,2.05342,2.05342,1440305.0
2006-05-09 19:33:00,2.05348,2.05348,2.05254,2.05272,4791914.0
2006-05-09 19:34:00,2.05262,2.05264,2.05233,2.05264,3891303.0
2006-05-09 19:35:00,2.05263,2.05263,2.05236,2.05249,1892307.0
2006-05-09 19:36:00,2.05255,2.05255,2.05225,2.05225,2614985.0
2006-05-09 19:37:00,2.05259,2.05287,2.05256,2.05287,19905055.0
2006-05-09 19:38:00,2.05273,2.05298,2.05252,2.05298,775885.0
2006-05-09 19:39:00,2.05317,2.05328,2.05317,2.05328,1787733.0
2006-05-09 19:40:00,2.05338,2.05363,2.05337,2.05363,3665435.0
2006-05-09 19:41:00,2.05358,2.05358,2.05337,2.05337,15855917.0
2006-05-09 19:42:00,2.05345,2.05353,2.05345,2.05349,5510201.0
2006-05-09 19:43:00,2.05345,2.05358,2.05345,2.05354,10918726.0
2006-05-09 19:44:00,2.05357,2.05357,2.05326,2.05326,20553338.0
2006-05-09 19:45:00,2.05318,2.05318,2.05303,2.05303,1838290.0
2006-05-09 19:46:00,2.05288,2.0531,2.05287,2.0531,1049394.0
2006-05-09 19:47:00,2.05305,2.05305,2.05268,2.05294,1951849.0
2006-05-09 19:48:00,2.05282,2.05282,2.05257,2.05257,3374817.0
2006-05-09 19:49:00,2.05248,2.05248,2.05241,2.05241,13485950.0
2006-05-09 19:50:00,2.05231,2.05231,2.05169,2.05169,1080483.0
2006-05-09 19:51:00,2.05183,2.05183,2.05164,2.05164,255747.0
2006-05-09 19:52:00,2.05159,2.0517,2.05159,2.05169,2753300.0
2006-05-09 19:53:00,2.05174,2.05189,2.05162,2.05189,13204771.0
2006-05-09 19:54:00,2.05202,2.05208,2.05189,2.05205,3673457.0
2006-05-09 19:55:00,2.05213,2.05237,2.05213,2.05232,3809276.0
2006-05-09 19:56:00,2.05242,2.05268,2.05242,2.05268,7916297.0
2006-05-09 19:57:00,2.05271,2.05271,2.05202,2.05202,756171.0
2006-05-09 19:58:00,2.05245,2.05267,2.05245,2.05267,5309664.0
2006-05-09 19:59:00,2.05278,2.05285,2.05274,2.05279,3412751.0
2006-05-09 20:00:00,2.05296,2.05315,2.05296,2.05299,16325901.0
2006-05-09 20:01:00,2.05299,2.05323,2.05299,2.05323,3186737.0
2006-05-09 20:02:00,2.05305,2.05305,2.05284,2.05294,13123374.0
2006-05-09 20:04:00,2.053,2.05312,2.053,2.05302,4625486.0
2006-05-09 20:05:00,2.05301,2.05309,2.053,2.05309,558547.0
2006-05-09 20:06:00,2.05297,2.05319,2.05297,2.05319,2986580.0
2006-05-09 20:07:00,2.05321,2.05336,2.0529,2.05332,5544754.0
2006-05-09 20:08:00,2.05343,2.05359,2.05339,2.05359,457459.0
2006-05-09 20:09:00,2.05356,2.05356,2.05308,2.05342,12068559.0
2006-05-09 20:10:00,2.05348,2.05365,2.05335,2.05354,13645220.0
2006-05-09 20:11:00,2.05349,2.05349,2.05321,2.05321,6021087.0
2006-05-09 20:12:00,2.05309,2.05309,2.05277,2.05277,1398556.0
2006-05-09 20:13:00,2.05284,2.05297,2.05284,2.05297,1897638.0
2006-05-09 20:14:00,2.05304,2.05342,2.05304,2.05335,15882851.0
2006-05-09 20:15:00,2.0536,2.05457,2.0536,2.05457,4272891.0
2006-05-09 20:16:00,2.05459,2.05489,2.05459,2.05476,6689070.0
2006-05-09 20:17:00,2.05463,2.05466,2.05441,2.05441,1083861.0
2006-05-09 20:18:00,2.05431,2.05431,2.05396,2.05396,4044976.0
2006-05-09 20:19:00,2.05376,2.05376,2.05335,2.05335,1010187.0
2006-05-09 20:20:00,2.05326,2.05326,2.05308,2.05308,8619658.0
2006-05-09 20:21:00,2.05315,2.05335,2.05267,2.05335,7631015.0
2006-05-09 20:22:00,2.0534,2.05372,2.05309,2.05341,11708352.0
2006-05-09 20:23:00,2.05381,2.05383,2.0536,2.0536,3676083.0
2006-05-09 20:24:00,2.05354,2.05354,2.05334,2.05336,6463749.0
2006-05-09 20:25:00,2.05337,2.05337,2.05316,2.05316,1891999.0
2006-05-09 20:26:00,2.05309,2.05309,2.05292,2.05292,2862514.0
2006-05-09 20:27:00,2.05288,2.05315,2.05288,2.05295,2525019.0
2006-05-09 20:28:00,2.05323,2.0533,2.05314,2.05318,4729772.0
2006-05-09 20:29:00,2.05308,2.05308,2.05283,2.05283,575336.0
2006-05-09 20:30:00,2.05281,2.05281,2.05257,2.05259,17804690.0
2006-05-09 20:31:00,2.05267,2.05271,2.05259,2.05268,1877306.0
2006-05-09 20:32:00,2.05274,2.05302,2.05274,2.05278,2848455.0
2006-05-09 20:33:00,2.05301,2.05307,2.05276,2.05286,12497360.0
2006-05-09 20:34:00,2.0527,2.05279,2.05269,2.05271,2077994.0
2006-05-09 20:35:00,2.05289,2.05325,2.05253,2.05325,16315925.0
2006-05-09 20:36:00,2.0532,2.0532,2.05285,2.05285,4790026.0
2006-05-09 20:37:00,2.0528,2.0528,2.05252,2.05277,2759021.0
2006-05-09 20:38:00,2.05246,2.05286,2.05246,2.05271,5978828.0
2006-05-09 20:39:00,2.05291,2.05301,2.05291,2.05301,753638.0
2006-05-09 20:40:00,2.05305,2.05318,2.05305,2.05312,6071452.0
2006-05-09 20:41:00,2.05309,2.05321,2.05306,2.05321,1927320.0
2006-05-09 20:42:00,2.05329,2.05336,2.05328,2.05336,784787.0
2006-05-09 20:43:00,2.05322,2.05347,2.05322,2.05347,901942.0
2006-05-09 20:44:00,2.05346,2.05382,2.05339,2.05358,1869710.0
2006-05-09 20:45:00,2.05355,2.05355,2.05315,2.05315,7579506.0
2006-05-09 20:46:00,2.05311,2.05315,2.05289,2.05289,1344119.0
2006-05-09 20:47:00,2.05283,2.05283,2.05255,2.05255,497979.0
2006-05-09 20:48:00,2.05265,2.05273,2.05254,2.05273,1680353.0
2006-05-09 20:50:00,2.0527,2.05273,2.05259,2.05273,443998.0
2006-05-09 20:51:00,2.05279,2.05292,2.05279,2.05292,433017.0
2006-05-09 20:52:00,2.05279,2.05286,2.05274,2.05283,5600205.0
2006-05-09 20:53:00,2.05289,2.05301,2.05289,2.05301,439161.0
2006-05-09 20:55:00,2.05298,2.05298,2.05283,2.05293,851939.0
2006-05-09 20:56:00,2.053,2.05317,2.05285,2.05285,6657736.0
2006-05-09 20:57:00,2.05287,2.05303,2.05287,2.05303,2749848.0
2006-05-09 20:58:00,2.05304,2.05325,2.05304,2.05316,2421545.0
2006-05-09 20:59:00,2.05313,2.05313,2.05264,2.05264,9166024.0
2006-05-09 21:00:00,2.05256,2.05258,2.05248,2.0525,9294314.0
2006-05-09 21:01:00,2.05246,2.05246,2.05239,2.0524,473475.0
2006-05-09 21:02:00,2.05237,2.05245,2.05225,2.05234,2040823.0
2006-05-09 21:03:00,2.05235,2.05235,2.05214,2.05216,4515913.0
2006-05-09 21:04:00,2.05226,2.05233,2.05226,2.05233,2538472.0
2006-05-09 21:05:00,2.05226,2.05233,2.05226,2.05233,13851129.0
2006-05-09 21:06:00,2.05221,2.05221,2.05212,2.05212,871435.0
2006-05-09 21:07:00,2.05204,2.05232,2.05204,2.0523,5717574.0
2006-05-09 21:08:00,2.05234,2.05268,2.05223,2.05268,1643308.0
2006-05-09 21:09:00,2.05269,2.05301,2.05262,2.05301,1812367.0
2006-05-09 21:11:00,2.05299,2.05299,2.05265,2.05265,6727602.0
2006-05-09 21:12:00,2.05272,2.05272,2.05244,2.0526,5010665.0
2006-05-09 21:13:00,2.05264,2.05292,2.05263,2.05292,5272693.0
2006-05-09 21:14:00,2.05301,2.05341,2.05294,2.05323,2646372.0
2006-05-09 21:15:00,2.05321,2.05321,2.05294,2.05294,6742936.0
2006-05-09 21:16:00,2.05278,2.05286,2.05275,2.05275,4200046.0
2006-05-09 21:17:00,2.05268,2.05268,2.05248,2.05248,17953263.0
2006-05-09 21:18:00,2.05247,2.05247,2.05229,2.05229,4774597.0
2006-05-09 21:20:00,2.05214,2.05234,2.05214,2.05234,8984271.0
2006-05-09 21:21:00,2.05231,2.05231,2.05213,2.05222,2849085.0
2006-05-09 21:22:00,2.0522,2.05236,2.05215,2.05236,2505808.0
2006-05-09 21:24:00,2.0525,2.05253,2.05237,2.05237,2055795.0
2006-05-09 21:25:00,2.05228,2.05237,2.05221,2.05221,4672278.0
2006-05-09 21:26:00,2.05243,2.05266,2.05243,2.05264,4780422.0
2006-05-09 21:27:00,2.05265,2.05268,2.05249,2.05249,1176556.0
2006-05-09 21:28:00,2.0525,2.05252,2.05231,2.05252,12095361.0
2006-05-09 21:32:00,2.05251,2.05256,2.05245,2.05245,570854.0
2006-05-09 21:33:00,2.05245,2.05245,2.05223,2.05231,21846679.0
2006-05-09 21:34:00,2.05241,2.05262,2.05241,2.05262,5141487.0
2006-05-09 21:35:00,2.05267,2.05287,2.05266,2.05287,2189426.0
2006-05-09 21:36:00,2.05282,2.05282,2.05248,2.05271,9907376.0
2006-05-09 21:37:00,2.05291,2.05307,2.05291,2.05304,11078106.0
2006-05-09 21:38:00,2.05315,2.05332,2.0531,2.0531,5923293.0
2006-05-09 21:39:00,2.05319,2.05319,2.05284,2.05284,2904491.0
2006-05-09 21:41:00,2.05288,2.05312,2.05288,2.05307,2561311.0
2006-05-09 21:42:00,2.05315,2.05335,2.05315,2.05335,3922728.0
2006-05-09 21:43:00,2.05329,2.05329,2.05285,2.05286,5518326.0
2006-05-09 21:44:00,2.05296,2.05305,2.05296,2.05305,4634768.0
2006-05-09 21:45:00,2.05305,2.05305,2.05294,2.05297,2446192.0
2006-05-09 21:46:00,2.05301,2.05317,2.05296,2.05317,1960221.0
2006-05-09 21:47:00,2.05307,2.05315,2.05305,2.05312,10850704.0
2006-05-09 21:48:00,2.05304,2.05304,2.05293,2.05296,2767434.0
2006-05-09 21:49:00,2.05294,2.05305,2.0529,2.05305,2370803.0
2006-05-09 21:50:00,2.05298,2.05299,2.05284,2.05285,4176103.0
2006-05-09 21:51:00,2.05263,2.05263,2.05237,2.05237,2732540.0
2006-05-09 21:52:00,2.05218,2.0524,2.05218,2.0524,687208.0
2006-05-09 21:53:00,2.05227,2.0526,2.05221,2.05244,12900872.0
2006-05-09 21:54:00,2.05249,2.05266,2.05247,2.05256,5912693.0
2006-05-09 21:55:00,2.05273,2.05284,2.05273,2.0528,1706486.0
2006-05-09 21:56:00,2.05287,2.05287,2.05263,2.05266,2264585.0
2006-05-09 21:57:00,2.05265,2.05265,2.05191,2.0523,6428355.0
2006-05-09 21:58:00,2.05218,2.05218,2.05178,2.05178,2036040.0
2006-05-09 21:59:00,2.05167,2.05167,2.05156,2.05162,8087687.0
2006-05-09 22:00:00,2.05171,2.05184,2.05171,2.05182,4150675.0
2006-05-09 22:01:00,2.05171,2.05181,2.05171,2.05176,4871479.0
2006-05-09 22:02:00,2.05168,2.05186,2.05158,2.05186,597070.0
2006-05-09 22:03:00,2.05193,2.05202,2.05186,2.05202,8892264.0
2006-05-09 22:04:00,2.05204,2.05204,2.05167,2.0518,3710964.0
2006-05-09 22:05:00,2.05185,2.05202,2.05184,2.05202,1509134.0
2006-05-09 22:06:00,2.05204,2.05218,2.05201,2.05201,3084578.0
2006-05-09 22:07:00,2.05196,2.05196,2.05183,2.05183,1010879.0
2006-05-09 22:08:00,2.05198,2.05203,2.05185,2.05203,17091388.0
2006-05-09 22:09:00,2.05203,2.05221,2.05203,2.05216,6012078.0
2006-05-09 22:10:00,2.05226,2.05237,2.05212,2.05236,4316509.0
2006-05-09 22:11:00,2.05238,2.05245,2.05238,2.05245,2461787.0
2006-05-09 22:12:00,2.05248,2.05262,2.05248,2.05262,1473390.0
2006-05-09 22:13:00,2.05272,2.05274,2.05251,2.05257,4395484.0
2006-05-09 22:15:00,2.05256,2.05256,2.05216,2.05247,4068749.0
2006-05-09 22:16:00,2.05248,2.05248,2.05247,2.05247,1020843.0
2006-05-09 22:17:00,2.05237,2.05241,2.05202,2.05202,5338802.0
2006-05-09 22:18:00,2.05164,2.05216,2.05164,2.05213,612825.0
2006-05-09 22:19:00,2.05215,2.05226,2.05215,2.0522,2714186.0
2006-05-09 22:20:00,2.05228,2.05228,2.05219,2.05227,10234562.0
2006-05-09 22:21:00,2.05208,2.05221,2.05208,2.05221,12757011.0
2006-05-09 22:22:00,2.05218,2.05218,2.05184,2.05218,1012329.0
2006-05-09 22:23:00,2.05227,2.05235,2.052,2.052,6554354.0
2006-05-09 22:24:00,2.052,2.052,2.05178,2.05178,1699928.0
2006-05-09 22:25:00,2.0517,2.0517,2.05153,2.05156,2692636.0
2006-05-09 22:26:00,2.05157,2.0517,2.05157,2.0517,429488.0
2006-05-09 22:27:00,2.05172,2.05185,2.05172,2.05185,1827158.0
2006-05-09 22:28:00,2.05177,2.05219,2.05177,2.05212,8061333.0
2006-05-09 22:29:00,2.05201,2.05201,2.05182,2.05182,4407999.0
2006-05-09 22:30:00,2.05183,2.05183,2.05145,2.05145,726698.0
2006-05-09 22:31:00,2.05155,2.05155,2.05134,2.05146,8443097.0
2006-05-09 22:32:00,2.05161,2.05167,2.05148,2.05159,15559317.0
2006-05-09 22:33:00,2.05147,2.05166,2.05138,2.05156,11030332.0
2006-05-09 22:34:00,2.05164,2.05184,2.05164,2.05174,3464669.0
2006-05-09 22:36:00,2.05196,2.052,2.05187,2.05199,4920534.0
2006-05-09 22:37:00,2.05207,2.05245,2.05207,2.05245,7980229.0
2006-05-09 22:38:00,2.0523,2.05232,2.05207,2.05207,4558455.0
2006-05-09 22:39:00,2.05241,2.05241,2.0523,2.0523,338419.0
2006-05-09 22:40:00,2.05214,2.05218,2.05186,2.05186,3652922.0
2006-05-09 22:41:00,2.05206,2.05213,2.05205,2.05209,6164161.0
2006-05-09 22:42:00,2.052,2.05222,2.05196,2.05222,13725006.0
2006-05-09 22:43:00,2.05209,2.05224,2.05209,2.0522,8948407.0
2006-05-09 22:44:00,2.05223,2.05238,2.05223,2.05227,1142602.0
2006-05-09 22:45:00,2.05247,2.05254,2.05237,2.05243,9454655.0
2006-05-09 22:47:00,2.0523,2.05255,2.0523,2.05255,18016328.0
2006-05-09 22:48:00,2.05251,2.05265,2.05244,2.05265,6256814.0
2006-05-09 22:49:00,2.05268,2.05273,2.0526,2.05272,5224739.0
2006-05-09 22:50:00,2.05269,2.05269,2.0524,2.0524,6728324.0
2006-05-09 22:51:00,2.05242,2.05253,2.05242,2.05253,3549627.0
2006-05-09 22:52:00,2.05238,2.05257,2.05238,2.05257,5667711.0
2006-05-09 22:53:00,2.05262,2.05274,2.05251,2.05274,3363133.0
2006-05-09 22:54:00,2.05275,2.05301,2.05275,2.05301,5803918.0
2006-05-09 22:55:00,2.05295,2.05295,2.0527,2.05277,7382959.0
2006-05-09 22:56:00,2.05274,2.05274,2.05257,2.05259,3907066.0
2006-05-09 22:57:00,2.05253,2.05253,2.05222,2.05222,4635910.0
2006-05-09 22:58:00,2.05228,2.05237,2.05228,2.05237,368110.0
2006-05-09 22:59:00,2.05251,2.05251,2.05233,2.05233,13127823.0
2006-05-09 23:25:00,2.05231,2.05231,2.0521,2.0521,6568369.0
2006-05-09 23:26:00,2.05205,2.05208,2.0514,2.0514,10053338.0
2006-05-09 23:27:00,2.05169,2.05169,2.05149,2.05149,1365084.0
2006-05-09 23:28:00,2.05149,2.05167,2.05149,2.05165,2174568.0
2006-05-09 23:30:00,2.05158,2.05187,2.05158,2.05187,14387794.0
2006-05-09 23:31:00,2.05205,2.05205,2.05181,2.05181,8121740.0
2006-05-09 23:32:00,2.05175,2.05179,2.05145,2.05145,1565134.0
2006-05-09 23:33:00,2.0514,2.05153,2.05126,2.05126,3141572.0
2006-05-09 23:34:00,2.05125,2.05125,2.05101,2.05114,17393417.0
2006-05-09 23:35:00,2.05131,2.05142,2.05131,2.05135,4904235.0
2006-05-09 23:37:00,2.05126,2.05126,2.05124,2.05124,42044.0
2006-05-09 23:38:00,2.05133,2.05133,2.05101,2.05115,8828150.0
2006-05-09 23:40:00,2.05112,2.05119,2.05112,2.05117,977223.0
2006-05-09 23:41:00,2.05124,2.0514,2.05124,2.05127,1804803.0
2006-05-09 23:42:00,2.05146,2.05146,2.05108,2.05123,27780475.0
2006-05-09 23:43:00,2.05124,2.05124,2.05113,2.05116,8839344.0
2006-05-09 23:44:00,2.0511,2.05114,2.05093,2.05102,5122941.0
2006-05-09 23:45:00,2.05088,2.05108,2.05088,2.05088,494592.0
2006-05-09 23:46:00,2.05089,2.05089,2.05067,2.05069,13090931.0
2006-05-09 23:47:00,2.05077,2.05096,2.05047,2.05092,12856549.0
2006-05-09 23:48:00,2.05091,2.05091,2.05064,2.05064,3302736.0
2006-05-09 23:49:00,2.05055,2.05062,2.05047,2.05047,3480403.0
2006-05-09 23:50:00,2.05051,2.05063,2.05051,2.05063,3066907.0
2006-05-09 23:54:00,2.05072,2.05076,2.05072,2.05076,381477.0
2006-05-09 23:56:00,2.0508,2.05092,2.0508,2.05092,9695052.0
2006-05-09 23:57:00,2.05096,2.05099,2.05096,2.05099,4392654.0
2006-05-09 23:58:00,2.05088,2.05098,2.05085,2.05087,8361487.0
2006-05-09 23:59:00,2.05084,2.05084,2.05048,2.05065,2173952.0
2006-05-10 00:00:00,2.0507,2.05079,2.05065,2.05069,9429057.0
2006-05-10 00:01:00,2.05082,2.05121,2.05082,2.05121,302973.0
2006-05-10 00:03:00,2.05134,2.0517,2.05134,2.0517,1794738.0
2006-05-10 00:04:00,2.05163,2.05189,2.05163,2.05189,11263268.0
2006-05-10 00:05:00,2.05185,2.05198,2.0518,2.05194,6950417.0
2006-05-10 00:06:00,2.052,2.052,2.05179,2.05179,6016905.0
2006-05-10 00:07:00,2.05171,2.05173,2.05162,2.05162,2694061.0
2006-05-10 00:08:00,2.05156,2.05156,2.05145,2.05145,11953830.0
2006-05-10 00:09:00,2.05141,2.05141,2.05117,2.05117,1065094.0
2006-05-10 00:10:00,2.0512,2.05139,2.0512,2.05139,1934222.0
2006-05-10 00:12:00,2.05135,2.05135,2.05117,2.05117,7452690.0
2006-05-10 00:14:00,2.05114,2.05114,2.05089,2.05093,1579613.0
2006-05-10 00:15:00,2.05097,2.05109,2.0509,2.05109,4977588.0
2006-05-10 00:17:00,2.05095,2.05103,2.05084,2.05084,7773470.0
2006-05-10 00:19:00,2.05096,2.05096,2.05077,2.05078,2066123.0
2006-05-10 00:21:00,2.0509,2.05096,2.05085,2.0509,2577981.0
2006-05-10 00:22:00,2.05093,2.05093,2.05091,2.05091,873240.0
2006-05-10 00:23:00,2.05097,2.05102,2.05087,2.05087,270922.0
2006-05-10 00:24:00,2.05084,2.05084,2.05066,2.05066,2302782.0
2006-05-10 00:25:00,2.05072,2.05088,2.05063,2.05088,641054.0
2006-05-10 00:26:00,2.0509,2.05126,2.0509,2.05112,10981323.0
2006-05-10 00:27:00,2.05111,2.05131,2.05106,2.05106,10606927.0
2006-05-10 00:28:00,2.05103,2.05103,2.05075,2.05075,5435203.0
2006-05-10 00:29:00,2.05088,2.05108,2.05073,2.05108,1855196.0
2006-05-10 00:30:00,2.05108,2.05114,2.05108,2.05111,7038902.0
2006-05-10 00:31:00,2.05108,2.05108,2.05088,2.05088,7099279.0
2006-05-10 00:32:00,2.05084,2.05091,2.05081,2.05091,5843211.0
2006-05-10 00:33:00,2.05096,2.05104,2.05087,2.05104,3090113.0
2006-05-10 00:34:00,2.05111,2.05118,2.05109,2.05118,3273348.0
2006-05-10 00:35:00,2.05124,2.05157,2.05119,2.05157,8258631.0
2006-05-10 00:37:00,2.05144,2.05153,2.05123,2.05123,3143376.0
2006-05-10 00:38:00,2.05122,2.05123,2.05122,2.05123,3152762.0
2006-05-10 00:39:00,2.05105,2.05124,2.05104,2.05119,7447744.0
2006-05-10 00:40:00,2.05126,2.0515,2.05098,2.0515,15135429.0
2006-05-10 00:43:00,2.05153,2.05178,2.05153,2.05178,5167143.0
2006-05-10 00:46:00,2.05165,2.05175,2.05165,2.05167,934707.0
2006-05-10 00:47:00,2.05167,2.05167,2.05163,2.05163,3669098.0
2006-05-10 00:48:00,2.05155,2.05172,2.05155,2.05172,1545641.0
2006-05-10 00:49:00,2.05164,2.05164,2.05144,2.05145,5392668.0
2006-05-10 00:51:00,2.0514,2.0514,2.0512,2.05128,5289175.0
2006-05-10 00:52:00,2.05125,2.0515,2.05125,2.05144,8119534.0
2006-05-10 00:53:00,2.05137,2.05137,2.0511,2.0511,1246656.0
2006-05-10 00:54:00,2.05102,2.0511,2.05095,2.05095,14630717.0
2006-05-10 00:55:00,2.05112,2.05141,2.05112,2.05141,1815674.0
2006-05-10 00:56:00,2.05155,2.05155,2.0514,2.0514,2772838.0
2006-05-10 00:57:00,2.05153,2.05183,2.05151,2.05183,6940563.0
2006-05-10 00:58:00,2.05171,2.05178,2.05157,2.05157,2897999.0
2006-05-10 00:59:00,2.05144,2.05184,2.05144,2.05184,2702970.0
2006-05-10 01:00:00,2.05198,2.05204,2.05193,2.05202,8059987.0
2006-05-10 01:01:00,2.05208,2.05235,2.05202,2.05235,2207872.0
2006-05-10 01:02:00,2.05232,2.05232,2.05218,2.05218,878814.0
2006-05-10 01:03:00,2.05223,2.05223,2.05222,2.05222,97226.0
2006-05-10 01:04:00,2.0522,2.05227,2.0522,2.05227,6437269.0
2006-05-10 01:06:00,2.05233,2.05242,2.05225,2.05235,11917679.0
2006-05-10 01:07:00,2.05236,2.05253,2.05226,2.05226,15835199.0
2006-05-10 01:08:00,2.05218,2.05218,2.05168,2.05208,7451590.0
2006-05-10 01:10:00,2.05212,2.05219,2.05212,2.05219,420913.0
2006-05-10 01:11:00,2.05204,2.05224,2.05204,2.05224,2112743.0
2006-05-10 01:12:00,2.05224,2.05235,2.05216,2.05228,7521128.0
2006-05-10 01:13:00,2.05237,2.05249,2.05222,2.05222,6752231.0
2006-05-10 01:15:00,2.0522,2.0522,2.05205,2.05207,15915111.0
2006-05-10 01:16:00,2.05207,2.05213,2.05205,2.05205,23195386.0
2006-05-10 01:17:00,2.05203,2.05204,2.05183,2.05191,5880598.0
2006-05-10 01:18:00,2.05188,2.05188,2.05171,2.05171,1251791.0
2006-05-10 01:22:00,2.05158,2.05159,2.05142,2.05155,2800481.0
2006-05-10 01:23:00,2.05165,2.05185,2.05165,2.05185,18419516.0
2006-05-10 01:24:00,2.05187,2.05202,2.05165,2.05165,4452126.0
2006-05-10 01:25:00,2.05189,2.05203,2.0518,2.05191,2572946.0
2006-05-10 01:26:00,2.05204,2.05204,2.05172,2.05182,3100058.0
2006-05-10 01:27:00,2.05165,2.05165,2.05132,2.05145,10951526.0
2006-05-10 01:28:00,2.05148,2.05167,2.05136,2.05167,12300767.0
2006-05-10 01:29:00,2.0518,2.05198,2.05178,2.0519,8969464.0
2006-05-10 01:30:00,2.05177,2.05177,2.05156,2.05156,3843089.0
2006-05-10 01:31:00,2.05173,2.05199,2.05173,2.05191,3019852.0
2006-05-10 01:32:00,2.05198,2.05219,2.05198,2.05219,644107.0
2006-05-10 01:34:00,2.05213,2.05218,2.05202,2.05202,7119507.0
2006-05-10 01:35:00,2.05187,2.05187,2.05178,2.05178,3058747.0
2006-05-10 01:36:00,2.05174,2.05176,2.05174,2.05176,884879.0
2006-05-10 01:37:00,2.05162,2.05162,2.05142,2.05145,1209311.0
2006-05-10 01:39:00,2.05148,2.05148,2.05132,2.05135,3078394.0
2006-05-10 01:41:00,2.05131,2.05134,2.05119,2.05122,2277759.0
2006-05-10 01:42:00,2.05123,2.05123,2.05092,2.05092,8464735.0
2006-05-10 01:43:00,2.05104,2.05111,2.05099,2.05106,24317896.0
2006-05-10 01:44:00,2.05109,2.05109,2.05078,2.0508,3659833.0
2006-05-10 01:45:00,2.05072,2.05072,2.05049,2.0505,2163954.0
2006-05-10 01:46:00,2.05035,2.05035,2.05012,2.05026,5581778.0
2006-05-10 01:48:00,2.05025,2.05034,2.05025,2.0503,235709.0
2006-05-10 01:50:00,2.05044,2.05056,2.05044,2.05056,9845989.0
2006-05-10 01:52:00,2.0506,2.05072,2.0506,2.05072,7390671.0
2006-05-10 01:53:00,2.05081,2.05088,2.05081,2.05088,8668512.0
2006-05-10 01:54:00,2.05075,2.05075,2.05054,2.05054,4642509.0
2006-05-10 01:55:00,2.05055,2.05071,2.05051,2.05071,2687775.0
2006-05-10 01:56:00,2.05086,2.05113,2.05086,2.05105,323566.0
2006-05-10 01:57:00,2.05119,2.05147,2.05119,2.05147,24310845.0
2006-05-10 01:58:00,2.0514,2.0514,2.0513,2.0513,242927.0
2006-05-10 01:59:00,2.05131,2.05131,2.05107,2.0512,11736578.0
2006-05-10 02:00:00,2.05122,2.05137,2.05109,2.05137,12660816.0
2006-05-10 02:03:00,2.05118,2.05142,2.05118,2.05142,364059.0
2006-05-10 02:04:00,2.05137,2.05137,2.0512,2.05133,2838501.0
2006-05-10 02:05:00,2.05129,2.05134,2.05119,2.05119,10915311.0
2006-05-10 02:06:00,2.05121,2.05121,2.05111,2.05113,8411131.0
2006-05-10 02:07:00,2.0511,2.05117,2.0511,2.0511,7435282.0
2006-05-10 02:08:00,2.05106,2.05112,2.05086,2.05112,2174901.0
2006-05-10 02:09:00,2.05118,2.05125,2.05115,2.05124,10240236.0
2006-05-10 02:10:00,2.05116,2.05116,2.05094,2.05094,57412.0
2006-05-10 02:11:00,2.05091,2.05102,2.05091,2.05091,227694.0
2006-05-10 02:12:00,2.0509,2.05093,2.05075,2.0508,11833487.0
2006-05-10 02:13:00,2.05092,2.05117,2.05092,2.05117,5260368.0
2006-05-10 02:14:00,2.0512,2.05129,2.0512,2.05129,277818.0
2006-05-10 02:15:00,2.05139,2.05142,2.05127,2.05129,3640536.0
2006-05-10 02:16:00,2.05118,2.05118,2.05106,2.05112,26019575.0
2006-05-10 02:17:00,2.05103,2.05128,2.05103,2.05127,8085524.0
2006-05-10 02:18:00,2.05122,2.05127,2.05111,2.05122,2505234.0
2006-05-10 02:19:00,2.05117,2.05134,2.05117,2.0513,13149876.0
2006-05-10 02:20:00,2.05127,2.0513,2.05114,2.0513,3333760.0
2006-05-10 02:21:00,2.05128,2.05137,2.05127,2.0513,4633193.0
2006-05-10 02:22:00,2.05138,2.05145,2.05132,2.05142,1227769.0
2006-05-10 02:23:00,2.05139,2.0515,2.05126,2.0515,806414.0
2006-05-10 02:25:00,2.05171,2.05179,2.05171,2.05176,7856443.0
2006-05-10 02:26:00,2.05182,2.05237,2.05182,2.05237,2157627.0
2006-05-10 02:27:00,2.05249,2.05249,2.05239,2.0524,669827.0
2006-05-10 02:28:00,2.0524,2.05242,2.05222,2.05226,4039147.0
2006-05-10 02:29:00,2.05219,2.05244,2.05219,2.05244,3824350.0
2006-05-10 02:30:00,2.05248,2.05248,2.05237,2.05245,6296088.0
2006-05-10 02:31:00,2.0524,2.05243,2.05234,2.05241,12614878.0
2006-05-10 02:32:00,2.05249,2.05259,2.05242,2.05251,10383546.0
2006-05-10 02:33:00,2.05247,2.05247,2.05224,2.05224,3383974.0
2006-05-10 02:34:00,2.0523,2.0524,2.0523,2.0524,815112.0
2006-05-10 02:35:00,2.05216,2.05247,2.05216,2.05245,4131903.0
2006-05-10 02:36:00,2.05248,2.05248,2.05236,2.05246,17269376.0
2006-05-10 02:37:00,2.05241,2.05256,2.05241,2.05247,3057293.0
2006-05-10 02:38:00,2.05258,2.05274,2.05249,2.05274,3206360.0
2006-05-10 02:39:00,2.05268,2.05282,2.0526,2.05282,5183139.0
2006-05-10 02:40:00,2.05288,2.05299,2.05288,2.05296,2818845.0
2006-05-10 02:41:00,2.05309,2.05319,2.05308,2.05319,1276946.0
2006-05-10 02:42:00,2.05318,2.05318,2.05301,2.05304,5477967.0
2006-05-10 02:43:00,2.05298,2.05298,2.05284,2.05284,23401316.0
2006-05-10 02:44:00,2.0528,2.05286,2.05276,2.05285,16701763.0
2006-05-10 02:45:00,2.05285,2.05292,2.05274,2.05277,3291814.0
2006-05-10 02:46:00,2.05266,2.05278,2.05266,2.05266,6859235.0
2006-05-10 02:47:00,2.0526,2.0526,2.05237,2.05237,6848594.0
2006-05-10 02:48:00,2.05221,2.05221,2.05185,2.0519,2446100.0
2006-05-10 02:49:00,2.0521,2.05222,2.0521,2.05222,433170.0
2006-05-10 02:50:00,2.05222,2.05224,2.05198,2.05224,2224713.0
2006-05-10 02:51:00,2.05226,2.05238,2.05178,2.05229,7446377.0
2006-05-10 02:52:00,2.05224,2.05225,2.05207,2.05207,15876479.0
2006-05-10 02:53:00,2.05207,2.05223,2.05202,2.05223,12215743.0
2006-05-10 02:54:00,2.05222,2.05236,2.05215,2.05233,26744812.0
2006-05-10 02:55:00,2.05235,2.05235,2.05214,2.05214,6492455.0
2006-05-10 02:56:00,2.05219,2.0522,2.05219,2.0522,103597.0
2006-05-10 02:57:00,2.05215,2.05217,2.05215,2.05217,804186.0
2006-05-10 02:59:00,2.05217,2.05226,2.05215,2.05225,7502808.0
2006-05-10 03:00:00,2.05214,2.05229,2.0521,2.05214,2825307.0
2006-05-10 03:01:00,2.05226,2.05226,2.05207,2.05207,2743797.0
2006-05-10 03:02:00,2.05217,2.05242,2.05201,2.05242,6324550.0
2006-05-10 03:03:00,2.05241,2.05257,2.05239,2.05257,2550205.0
2006-05-10 03:04:00,2.05264,2.05275,2.05264,2.05272,125604.0
2006-05-10 03:05:00,2.05276,2.05276,2.05242,2.05252,13398091.0
2006-05-10 03:06:00,2.05263,2.05277,2.05263,2.05277,1304989.0
2006-05-10 03:07:00,2.05282,2.05297,2.05271,2.05297,8248206.0
2006-05-10 03:08:00,2.05315,2.05333,2.05308,2.05333,12285751.0
2006-05-10 03:09:00,2.05314,2.05324,2.0531,2.0531,1380309.0
2006-05-10 03:10:00,2.05308,2.05308,2.05282,2.05282,5766942.0
2006-05-10 03:11:00,2.05282,2.05282,2.05254,2.05254,2876984.0
2006-05-10 03:12:00,2.05262,2.05262,2.05251,2.05251,3578211.0
2006-05-10 03:13:00,2.05243,2.05244,2.05219,2.05219,964313.0
2006-05-10 03:14:00,2.05215,2.05215,2.05191,2.05191,12704862.0
2006-05-10 03:15:00,2.05213,2.05235,2.05213,2.05221,10123283.0
2006-05-10 03:16:00,2.05222,2.05222,2.05205,2.05205,5252705.0
2006-05-10 03:18:00,2.05215,2.0524,2.05215,2.05236,17086566.0
2006-05-10 03:19:00,2.05232,2.05232,2.05181,2.0522,8211290.0
2006-05-10 03:20:00,2.05219,2.05242,2.05217,2.05237,6822154.0
2006-05-10 03:21:00,2.05242,2.05243,2.05242,2.05243,3002915.0
2006-05-10 03:22:00,2.05243,2.05276,2.05243,2.05276,2992835.0
2006-05-10 03:23:00,2.05294,2.05318,2.05294,2.05318,4936590.0
2006-05-10 03:24:00,2.05311,2.05311,2.05283,2.05287,5685351.0
2006-05-10 03:26:00,2.05278,2.05278,2.05276,2.05276,1293726.0
2006-05-10 03:27:00,2.0527,2.0527,2.05244,2.05251,5505192.0
2006-05-10 03:28:00,2.05248,2.05248,2.05221,2.05221,6776059.0
2006-05-10 03:29:00,2.05221,2.05221,2.05202,2.05202,6717489.0
2006-05-10 03:31:00,2.05188,2.05204,2.05181,2.05204,5974720.0
2006-05-10 03:32:00,2.05202,2.05205,2.05192,2.05192,10484761.0
2006-05-10 03:33:00,2.05203,2.05203,2.05172,2.05172,9837179.0
2006-05-10 03:34:00,2.05186,2.05207,2.05184,2.05207,705929.0
2006-05-10 03:35:00,2.05212,2.05232,2.05212,2.05232,2221689.0
2006-05-10 03:38:00,2.05231,2.05231,2.05209,2.05214,1712564.0
2006-05-10 03:39:00,2.05214,2.05233,2.05212,2.05233,1427310.0
2006-05-10 03:41:00,2.05232,2.05259,2.05223,2.0525,650769.0
2006-05-10 03:42:00,2.05267,2.05275,2.05267,2.05275,1043055.0
2006-05-10 03:43:00,2.05277,2.05277,2.05253,2.05253,4593989.0
2006-05-10 03:44:00,2.05257,2.05263,2.05257,2.05263,4013474.0
2006-05-10 03:45:00,2.05259,2.05259,2.05242,2.05257,1711946.0
2006-05-10 03:47:00,2.0525,2.0525,2.05233,2.0525,7798148.0
2006-05-10 03:48:00,2.05253,2.05257,2.05253,2.05257,617660.0
2006-05-10 03:49:00,2.05254,2.05262,2.0524,2.05262,1811926.0
2006-05-10 03:50:00,2.0527,2.05283,2.05265,2.05283,1062650.0
2006-05-10 03:51:00,2.05288,2.05301,2.05288,2.05299,11152001.0
2006-05-10 03:52:00,2.05304,2.05304,2.05302,2.05302,598396.0
2006-05-10 03:53:00,2.053,2.05307,2.05295,2.05307,5626431.0
2006-05-10 03:54:00,2.05307,2.05328,2.05307,2.05328,6950417.0
2006-05-10 03:55:00,2.05325,2.05325,2.05276,2.05276,10601719.0
2006-05-10 03:56:00,2.05286,2.05294,2.05286,2.05293,1733712.0
2006-05-10 03:57:00,2.05296,2.053,2.05283,2.05283,854985.0
2006-05-10 04:00:00,2.05273,2.05274,2.05258,2.05274,2264769.0
2006-05-10 04:01:00,2.05271,2.05271,2.05253,2.05253,8082636.0
2006-05-10 04:03:00,2.0527,2.05274,2.0527,2.05274,9695052.0
2006-05-10 04:04:00,2.05273,2.05273,2.05265,2.05265,7299591.0
2006-05-10 04:05:00,2.05269,2.05276,2.05269,2.05276,397248.0
2006-05-10 04:06:00,2.05277,2.05277,2.05263,2.05263,2388406.0
2006-05-10 04:07:00,2.05263,2.05276,2.05252,2.05276,9478400.0
2006-05-10 04:08:00,2.05273,2.05289,2.05273,2.05289,5939038.0
2006-05-10 04:10:00,2.0529,2.0529,2.05258,2.05258,3621269.0
2006-05-10 04:11:00,2.05256,2.05287,2.05256,2.05286,3707018.0
2006-05-10 04:12:00,2.05282,2.05292,2.05245,2.05283,12239671.0
2006-05-10 04:13:00,2.05276,2.05291,2.05276,2.05291,12704709.0
2006-05-10 04:15:00,2.05291,2.05295,2.05273,2.05281,5093907.0
2006-05-10 04:16:00,2.05277,2.05277,2.05254,2.05264,8519031.0
2006-05-10 04:17:00,2.05264,2.05288,2.05258,2.05288,25559366.0
2006-05-10 04:18:00,2.05277,2.05305,2.05277,2.05305,4458805.0
2006-05-10 04:22:00,2.05318,2.05318,2.05305,2.05305,40824.0
2006-05-10 04:23:00,2.05306,2.05318,2.05306,2.05318,534794.0
2006-05-10 04:24:00,2.05322,2.05361,2.05297,2.05361,16154592.0
2006-05-10 04:25:00,2.05359,2.05359,2.05342,2.05349,1353648.0
2006-05-10 04:27:00,2.05346,2.05346,2.05338,2.0534,950557.0
2006-05-10 04:28:00,2.05331,2.05331,2.05309,2.0531,8496487.0
2006-05-10 04:29:00,2.05306,2.05306,2.05268,2.05268,20370200.0
2006-05-10 04:30:00,2.05284,2.05284,2.05256,2.05272,13366687.0
2006-05-10 04:31:00,2.05265,2.05274,2.05262,2.05274,2240358.0
2006-05-10 04:33:00,2.0528,2.05303,2.05273,2.05303,17858271.0
2006-05-10 04:34:00,2.0529,2.0529,2.05252,2.05252,6093673.0
2006-05-10 04:35:00,2.05245,2.05248,2.05245,2.05248,783544.0
2006-05-10 04:37:00,2.05244,2.05248,2.05237,2.05237,4911324.0
2006-05-10 04:39:00,2.05225,2.05225,2.05206,2.05206,673429.0
2006-05-10 04:40:00,2.05206,2.05206,2.05183,2.05191,746592.0
2006-05-10 04:41:00,2.05197,2.05199,2.05197,2.05197,965063.0
2006-05-10 04:42:00,2.05191,2.05191,2.05178,2.05178,1292882.0
2006-05-10 04:43:00,2.05172,2.05172,2.05157,2.05167,7869610.0
2006-05-10 04:44:00,2.05164,2.05164,2.05148,2.05148,815779.0
2006-05-10 04:45:00,2.05163,2.05179,2.05161,2.05179,5621253.0
2006-05-10 04:47:00,2.05173,2.05184,2.05172,2.05172,529320.0
2006-05-10 04:48:00,2.0518,2.0518,2.05171,2.05171,2396584.0
2006-05-10 04:49:00,2.05167,2.05176,2.05153,2.05173,5262720.0
2006-05-10 04:50:00,2.05184,2.05207,2.05177,2.05207,16209247.0
2006-05-10 04:52:00,2.05195,2.05195,2.0515,2.0515,541373.0
2006-05-10 04:53:00,2.05159,2.05175,2.05159,2.05175,1398613.0
2006-05-10 04:54:00,2.05179,2.05194,2.05179,2.0519,4138012.0
2006-05-10 04:55:00,2.05198,2.05215,2.05195,2.05215,6857628.0
2006-05-10 04:57:00,2.0521,2.0521,2.05196,2.05208,2454762.0
2006-05-10 04:58:00,2.05214,2.05237,2.05207,2.05237,14459924.0
2006-05-10 04:59:00,2.05235,2.05271,2.05235,2.05271,12026781.0
2006-05-10 05:03:00,2.05268,2.05268,2.05252,2.05252,4251432.0
2006-05-10 05:04:00,2.05247,2.05247,2.05219,2.05219,6948668.0
2006-05-10 05:05:00,2.05218,2.05218,2.05182,2.05186,8888645.0
2006-05-10 05:06:00,2.05192,2.05204,2.05188,2.05204,3699003.0
2006-05-10 05:07:00,2.05196,2.05197,2.05188,2.0519,5663748.0
2006-05-10 05:08:00,2.0521,2.05219,2.05204,2.05219,349265.0
2006-05-10 05:09:00,2.05215,2.05215,2.0519,2.0519,6480134.0
2006-05-10 05:10:00,2.05187,2.05199,2.05187,2.05198,2887822.0
2006-05-10 05:11:00,2.05201,2.05207,2.05201,2.05206,4776818.0
2006-05-10 05:12:00,2.05218,2.05235,2.05218,2.05218,16756257.0
2006-05-10 05:13:00,2.05232,2.05237,2.05226,2.05226,528624.0
2006-05-10 05:14:00,2.0523,2.05249,2.05229,2.05249,10360129.0
2006-05-10 05:15:00,2.05253,2.05282,2.05253,2.05282,26084848.0
2006-05-10 05:17:00,2.05293,2.05293,2.05264,2.05267,14938946.0
2006-05-10 05:18:00,2.05268,2.05268,2.0525,2.0525,4639819.0
2006-05-10 05:19:00,2.05234,2.0524,2.05216,2.05216,3927872.0
2006-05-10 05:20:00,2.05225,2.05225,2.05218,2.05218,338419.0
2006-05-10 05:22:00,2.05214,2.05214,2.05181,2.05189,7734310.0
2006-05-10 05:23:00,2.05192,2.05215,2.05192,2.05215,1804686.0
2006-05-10 05:25:00,2.052,2.0522,2.052,2.0522,3556061.0
2006-05-10 05:26:00,2.05218,2.05231,2.05196,2.05201,10015243.0
2006-05-10 05:27:00,2.05198,2.05198,2.05171,2.05194,14656316.0
2006-05-10 05:28:00,2.0519,2.05207,2.05186,2.05207,7846015.0
2006-05-10 05:29:00,2.05197,2.05208,2.05186,2.05186,767044.0
2006-05-10 05:30:00,2.05171,2.05171,2.05147,2.05147,4580683.0
2006-05-10 05:31:00,2.05144,2.05176,2.0514,2.05148,6384182.0
2006-05-10 05:34:00,2.0516,2.05165,2.05159,2.05159,2976275.0
2006-05-10 05:36:00,2.05146,2.05162,2.05142,2.05162,7243979.0
2006-05-10 05:37:00,2.05162,2.05184,2.05162,2.05184,994842.0
2006-05-10 05:38:00,2.0517,2.0517,2.0514,2.0514,12776175.0
2006-05-10 05:39:00,2.05153,2.05163,2.05153,2.05163,537599.0
2006-05-10 05:40:00,2.05171,2.05187,2.05171,2.05187,1988882.0
2006-05-10 05:41:00,2.05168,2.05168,2.05103,2.05103,562769.0
2006-05-10 05:42:00,2.05123,2.05133,2.05123,2.05133,3760573.0
2006-05-10 05:44:00,2.05138,2.05144,2.05112,2.05144,4433637.0
2006-05-10 05:45:00,2.05141,2.05146,2.05127,2.05146,17449161.0
2006-05-10 05:46:00,2.0515,2.05168,2.05142,2.05168,4155635.0
2006-05-10 05:47:00,2.05169,2.05184,2.05169,2.05184,1455776.0
2006-05-10 05:48:00,2.05186,2.05193,2.05183,2.05193,2514850.0
2006-05-10 05:49:00,2.05189,2.05189,2.05173,2.05189,4678129.0
2006-05-10 05:50:00,2.05181,2.05185,2.05173,2.05173,6185902.0
2006-05-10 05:51:00,2.05173,2.05187,2.05173,2.05186,16898741.0
2006-05-10 05:52:00,2.05182,2.05182,2.05164,2.05182,959362.0
2006-05-10 05:53:00,2.05181,2.05192,2.05181,2.05182,2972227.0
2006-05-10 05:54:00,2.05182,2.05187,2.05175,2.05187,1672541.0
2006-05-10 05:55:00,2.05199,2.05246,2.05199,2.05246,3234166.0
2006-05-10 05:56:00,2.05251,2.05251,2.05209,2.05209,2795116.0
2006-05-10 05:57:00,2.05187,2.05187,2.05167,2.05184,639692.0
2006-05-10 05:58:00,2.05196,2.05215,2.05191,2.05191,3381572.0
2006-05-10 05:59:00,2.05195,2.0522,2.05194,2.0522,4109986.0
2006-05-10 06:01:00,2.05228,2.05239,2.05223,2.05233,2009909.0
2006-05-10 06:02:00,2.05235,2.05249,2.0518,2.05249,7064905.0
2006-05-10 06:03:00,2.05246,2.05255,2.05235,2.05235,2276881.0
2006-05-10 06:04:00,2.05222,2.05232,2.05222,2.05232,1550483.0
2006-05-10 06:05:00,2.05217,2.05225,2.05214,2.05225,8254254.0
2006-05-10 06:06:00,2.05222,2.05222,2.05193,2.05199,14068564.0
2006-05-10 06:07:00,2.05209,2.0521,2.05201,2.05201,689830.0
2006-05-10 06:09:00,2.05215,2.05222,2.05207,2.05213,4512755.0
2006-05-10 06:10:00,2.05221,2.05235,2.05221,2.05235,2506666.0
2006-05-10 06:12:00,2.05247,2.05267,2.05247,2.05267,10271398.0
2006-05-10 06:13:00,2.05275,2.05275,2.05226,2.05226,1927266.0
2006-05-10 06:14:00,2.05217,2.05217,2.05208,2.05208,2694044.0
2006-05-10 06:15:00,2.0521,2.05215,2.05199,2.05199,4883842.0
2006-05-10 06:16:00,2.05197,2.05261,2.05197,2.05261,5248051.0
2006-05-10 06:17:00,2.05267,2.0527,2.05257,2.0527,3940285.0
2006-05-10 06:19:00,2.05271,2.05299,2.05271,2.05299,749786.0
2006-05-10 06:20:00,2.05271,2.05271,2.05242,2.05261,2762237.0
2006-05-10 06:21:00,2.05244,2.05261,2.05241,2.05241,6445370.0
2006-05-10 06:22:00,2.05239,2.05268,2.05239,2.0526,11284614.0
2006-05-10 06:23:00,2.05255,2.05255,2.05244,2.05244,3510671.0
2006-05-10 06:24:00,2.05234,2.05252,2.05234,2.05252,2442969.0
2006-05-10 06:25:00,2.05256,2.05272,2.05252,2.05255,4891066.0
2006-05-10 06:26:00,2.0525,2.05258,2.05242,2.05242,21414113.0
2006-05-10 06:27:00,2.05232,2.05232,2.05214,2.05214,556658.0
2006-05-10 06:28:00,2.05196,2.05225,2.05196,2.05225,1184739.0
2006-05-10 06:29:00,2.05208,2.05241,2.05208,2.05241,712995.0
2006-05-10 06:32:00,2.05244,2.05246,2.05242,2.05246,1182706.0
2006-05-10 06:33:00,2.05249,2.05253,2.05239,2.05239,4810246.0
2006-05-10 06:34:00,2.05226,2.05244,2.05226,2.05232,3977376.0
2006-05-10 06:35:00,2.05214,2.05216,2.05214,2.05216,1416254.0
2006-05-10 06:36:00,2.05204,2.05211,2.05204,2.05211,1713816.0
2006-05-10 06:37:00,2.05206,2.05206,2.05172,2.05176,2716322.0
2006-05-10 06:38:00,2.05175,2.05175,2.05161,2.0517,2805874.0
2006-05-10 06:39:00,2.05181,2.052,2.05168,2.052,9328493.0
2006-05-10 06:40:00,2.0521,2.05237,2.0521,2.05226,6585116.0
2006-05-10 06:41:00,2.0525,2.05261,2.05242,2.05242,1804135.0
2006-05-10 06:42:00,2.05237,2.05243,2.0523,2.05243,19842245.0
2006-05-10 06:44:00,2.05242,2.05243,2.05222,2.05234,6416953.0
2006-05-10 06:46:00,2.05218,2.05227,2.05215,2.05218,5342141.0
2006-05-10 06:47:00,2.05226,2.05251,2.05226,2.05243,5281611.0
2006-05-10 06:48:00,2.05231,2.05241,2.05223,2.05236,6337229.0
2006-05-10 06:51:00,2.05229,2.05229,2.05213,2.05227,1699562.0
2006-05-10 06:54:00,2.05224,2.05224,2.05197,2.05197,13712631.0
2006-05-10 06:55:00,2.05205,2.05214,2.05205,2.05214,2438962.0
2006-05-10 06:56:00,2.05205,2.05227,2.05203,2.05227,4784311.0
2006-05-10 06:57:00,2.05228,2.05235,2.05222,2.05228,1606056.0
2006-05-10 06:59:00,2.05239,2.05257,2.05239,2.05257,9856110.0
2006-05-10 07:00:00,2.0526,2.05265,2.0525,2.0525,9682080.0
2006-05-10 07:01:00,2.05242,2.05246,2.05228,2.05228,2417677.0
2006-05-10 07:04:00,2.05231,2.05231,2.05212,2.05212,918235.0
2006-05-10 07:05:00,2.05209,2.05209,2.05191,2.05193,17279818.0
2006-05-10 07:07:00,2.05196,2.05205,2.05194,2.05194,5992088.0
2006-05-10 07:09:00,2.05205,2.05205,2.05195,2.05204,464723.0
2006-05-10 07:10:00,2.05189,2.052,2.05189,2.052,405540.0
2006-05-10 07:11:00,2.05203,2.05213,2.05191,2.05213,1669336.0
2006-05-10 07:12:00,2.05201,2.05215,2.05201,2.05214,521388.0
2006-05-10 07:13:00,2.05207,2.05215,2.05207,2.05215,1481450.0
2006-05-10 07:14:00,2.05219,2.05222,2.05215,2.05215,7895318.0
2006-05-10 07:15:00,2.05216,2.05221,2.05208,2.05219,1393124.0
2006-05-10 07:16:00,2.0522,2.0522,2.05196,2.05197,838159.0
2006-05-10 07:18:00,2.0521,2.05221,2.0521,2.0521,1839747.0
2006-05-10 07:21:00,2.05212,2.05245,2.05212,2.0522,5946126.0
2006-05-10 07:22:00,2.05251,2.05279,2.05251,2.05279,1748354.0
2006-05-10 07:23:00,2.05277,2.05284,2.05276,2.05284,4806368.0
2006-05-10 07:24:00,2.05282,2.05282,2.05229,2.05266,17054561.0
2006-05-10 07:25:00,2.05249,2.05264,2.05249,2.05263,2210396.0
2006-05-10 07:26:00,2.05277,2.05279,2.05256,2.05273,12017847.0
2006-05-10 07:27:00,2.05255,2.05277,2.05255,2.05261,2906291.0
2006-05-10 07:28:00,2.05262,2.05268,2.05248,2.05268,1955526.0
2006-05-10 07:29:00,2.05268,2.05298,2.05267,2.05298,19780789.0
2006-05-10 07:30:00,2.05293,2.05313,2.05293,2.05313,549404.0
2006-05-10 07:31:00,2.05319,2.05325,2.05305,2.05313,4596027.0
2006-05-10 07:32:00,2.05287,2.05312,2.05287,2.05312,2688764.0
2006-05-10 07:33:00,2.0532,2.05359,2.0532,2.05359,2784355.0
2006-05-10 07:34:00,2.05361,2.05361,2.05332,2.05332,2070247.0
2006-05-10 07:35:00,2.0532,2.0532,2.05298,2.05319,6081240.0
2006-05-10 07:36:00,2.05328,2.0535,2.05328,2.0535,4550599.0
2006-05-10 07:37:00,2.0531,2.05343,2.0531,2.05337,7225173.0
2006-05-10 07:38:00,2.05334,2.05334,2.05285,2.05325,7319919.0
2006-05-10 07:39:00,2.05321,2.05332,2.05317,2.05321,8379990.0
2006-05-10 07:40:00,2.05321,2.05322,2.05318,2.05318,1100662.0
2006-05-10 07:41:00,2.05324,2.05329,2.05314,2.0532,4448451.0
2006-05-10 07:42:00,2.05309,2.05322,2.05309,2.05322,983636.0
2006-05-10 07:43:00,2.05321,2.05321,2.05302,2.05302,6522105.0
2006-05-10 07:45:00,2.05294,2.0532,2.05294,2.05309,16798362.0
2006-05-10 07:46:00,2.05304,2.05304,2.0529,2.0529,1833290.0
2006-05-10 07:47:00,2.05277,2.05296,2.05273,2.05296,1360860.0
2006-05-10 07:48:00,2.05302,2.05318,2.053,2.05315,6096068.0
2006-05-10 07:49:00,2.05314,2.05314,2.05288,2.05312,13102765.0
2006-05-10 07:51:00,2.05322,2.05328,2.05313,2.05321,450165.0
2006-05-10 07:53:00,2.05313,2.05322,2.053,2.05322,3206550.0
2006-05-10 07:55:00,2.05326,2.05345,2.05325,2.05345,1616234.0
2006-05-10 07:56:00,2.05344,2.05349,2.05344,2.05348,150194.0
2006-05-10 07:58:00,2.05352,2.05352,2.05308,2.05318,3270796.0
2006-05-10 07:59:00,2.05317,2.05321,2.05309,2.05321,16677802.0
2006-05-10 08:00:00,2.05315,2.05345,2.05315,2.05345,2652930.0
2006-05-10 08:01:00,2.05348,2.05348,2.05312,2.05322,4866341.0
2006-05-10 08:02:00,2.05324,2.05344,2.05324,2.05344,246727.0
2006-05-10 08:03:00,2.05351,2.05351,2.05302,2.05302,2862780.0
2006-05-10 08:04:00,2.05295,2.05321,2.05295,2.05321,4211004.0
2006-05-10 08:05:00,2.05321,2.05323,2.05304,2.05319,3436993.0
2006-05-10 08:06:00,2.05317,2.05324,2.05311,2.05313,13604751.0
2006-05-10 08:07:00,2.0531,2.05314,2.05307,2.05308,2654039.0
2006-05-10 08:08:00,2.05313,2.05313,2.05304,2.05306,261715.0
2006-05-10 08:09:00,2.05294,2.05335,2.05294,2.05335,1133294.0
2006-05-10 08:10:00,2.05338,2.05338,2.05335,2.05335,12608405.0
2006-05-10 08:11:00,2.05331,2.05331,2.05312,2.05312,3482064.0
2006-05-10 08:12:00,2.05312,2.05321,2.05289,2.05321,1965805.0
2006-05-10 08:13:00,2.05321,2.05321,2.05297,2.05297,1103001.0
2006-05-10 08:14:00,2.05302,2.05302,2.05286,2.05287,1733256.0
2006-05-10 08:15:00,2.05279,2.05279,2.0527,2.05278,21011387.0
2006-05-10 08:16:00,2.05276,2.05312,2.05276,2.05312,10364239.0
2006-05-10 08:17:00,2.0532,2.0534,2.05316,2.0534,1676892.0
2006-05-10 08:18:00,2.05316,2.05324,2.05316,2.05322,2670278.0
2006-05-10 08:19:00,2.05307,2.05326,2.05307,2.05326,933693.0
2006-05-10 08:20:00,2.05327,2.0535,2.05311,2.0535,14413409.0
2006-05-10 08:21:00,2.05354,2.05354,2.05311,2.05311,860280.0
2006-05-10 08:22:00,2.05306,2.05317,2.05298,2.05299,14126727.0
2006-05-10 08:23:00,2.05262,2.05297,2.05262,2.05297,2531691.0
2006-05-10 08:24:00,2.05296,2.05329,2.05296,2.05329,12993529.0
2006-05-10 08:25:00,2.05313,2.05313,2.05258,2.05284,3702829.0
2006-05-10 08:26:00,2.05278,2.05287,2.05239,2.05287,5235918.0
2006-05-10 08:27:00,2.05293,2.05336,2.05293,2.05336,2644123.0
2006-05-10 08:28:00,2.0532,2.05331,2.05295,2.05308,3804740.0
2006-05-10 08:30:00,2.05302,2.05302,2.05252,2.05265,1833628.0
2006-05-10 08:31:00,2.05267,2.05267,2.0525,2.05259,6558092.0
2006-05-10 08:32:00,2.0526,2.05266,2.05256,2.05256,1103063.0
2006-05-10 08:33:00,2.05264,2.05303,2.05264,2.05303,6675315.0
2006-05-10 08:34:00,2.05311,2.05348,2.05311,2.05348,4413655.0
2006-05-10 08:35:00,2.05361,2.05366,2.05361,2.05366,75298.0
2006-05-10 08:36:00,2.05375,2.05409,2.05375,2.05409,4408295.0
2006-05-10 08:37:00,2.05402,2.05423,2.05402,2.05423,3860405.0
2006-05-10 08:38:00,2.05443,2.05517,2.05443,2.05517,3888125.0
2006-05-10 08:39:00,2.05533,2.0558,2.05533,2.0558,2295950.0
2006-05-10 08:40:00,2.05588,2.05588,2.05566,2.05566,4470385.0
2006-05-10 08:41:00,2.05576,2.05584,2.05576,2.05584,12211.0
2006-05-10 08:42:00,2.05602,2.05604,2.05593,2.05602,20899308.0
2006-05-10 08:43:00,2.05595,2.05595,2.05588,2.05588,5770778.0
2006-05-10 08:44:00,2.05552,2.05568,2.05552,2.05557,9712335.0
2006-05-10 08:45:00,2.05558,2.05575,2.05557,2.05568,20450858.0
2006-05-10 08:46:00,2.05573,2.05596,2.05573,2.05596,899897.0
2006-05-10 08:47:00,2.05593,2.05593,2.05551,2.05566,2964090.0
2006-05-10 08:48:00,2.05546,2.05546,2.05491,2.05516,12627762.0
2006-05-10 08:49:00,2.05512,2.05564,2.05504,2.05564,5168255.0
2006-05-10 08:50:00,2.05571,2.05592,2.0557,2.05592,5428097.0
2006-05-10 08:51:00,2.05586,2.05626,2.05586,2.05626,982659.0
2006-05-10 08:52:00,2.05617,2.05638,2.05617,2.05626,7813319.0
2006-05-10 08:53:00,2.05623,2.05675,2.05623,2.05671,380592.0
2006-05-10 08:54:00,2.05674,2.05731,2.05674,2.05731,12136580.0
2006-05-10 08:55:00,2.05743,2.05811,2.05743,2.05811,1478478.0
2006-05-10 08:56:00,2.05795,2.05866,2.05795,2.05866,5418881.0
2006-05-10 08:57:00,2.05861,2.05861,2.05767,2.05801,5338817.0
2006-05-10 08:58:00,2.05821,2.05843,2.0579,2.05799,21502320.0
2006-05-10 08:59:00,2.05792,2.05792,2.0575,2.0575,4865938.0
2006-05-10 09:00:00,2.05744,2.05744,2.05706,2.05706,5432521.0
2006-05-10 09:01:00,2.05732,2.0578,2.05732,2.05754,2528190.0
2006-05-10 09:02:00,2.0577,2.05801,2.05765,2.05765,2171404.0
2006-05-10 09:03:00,2.05762,2.05762,2.05723,2.05723,1881918.0
2006-05-10 09:04:00,2.05722,2.05725,2.05713,2.05725,3084087.0
2006-05-10 09:05:00,2.05705,2.0571,2.05682,2.0571,4374021.0
2006-05-10 09:06:00,2.05707,2.05713,2.05694,2.05713,1908933.0
2006-05-10 09:07:00,2.05703,2.05715,2.05675,2.05675,8652768.0
2006-05-10 09:08:00,2.05658,2.05658,2.05613,2.05623,3075513.0
2006-05-10 09:09:00,2.05633,2.0568,2.05633,2.0568,19000909.0
2006-05-10 09:10:00,2.05684,2.05684,2.05618,2.05618,3027826.0
2006-05-10 09:11:00,2.05605,2.05612,2.05561,2.05604,11848798.0
2006-05-10 09:12:00,2.05604,2.05604,2.05571,2.05595,4427359.0
2006-05-10 09:13:00,2.05581,2.05581,2.05514,2.05514,2898829.0
2006-05-10 09:14:00,2.05504,2.05504,2.05443,2.05443,8934447.0
2006-05-10 09:15:00,2.05466,2.05495,2.05464,2.05492,9607691.0
2006-05-10 09:16:00,2.05513,2.05541,2.05481,2.05502,22104318.0
2006-05-10 09:17:00,2.05522,2.05534,2.05522,2.05527,1542786.0
2006-05-10 09:18:00,2.05515,2.05515,2.05487,2.05487,1525860.0
2006-05-10 09:19:00,2.05486,2.05486,2.05453,2.05453,7440352.0
2006-05-10 09:20:00,2.05446,2.05454,2.05445,2.05446,1179434.0
2006-05-10 09:21:00,2.0544,2.05451,2.05421,2.05451,5708481.0
2006-05-10 09:22:00,2.05459,2.05462,2.05434,2.05445,1552298.0
2006-05-10 09:23:00,2.05451,2.05514,2.05442,2.05514,6126533.0
2006-05-10 09:24:00,2.05513,2.05522,2.05512,2.05519,7305427.0
2006-05-10 09:25:00,2.05523,2.05539,2.05512,2.05512,19789739.0
2006-05-10 09:26:00,2.0549,2.0549,2.05466,2.0548,8828636.0
2006-05-10 09:27:00,2.05481,2.05481,2.05455,2.05455,9688868.0
2006-05-10 09:28:00,2.0545,2.05464,2.0545,2.05454,1777482.0
2006-05-10 09:29:00,2.0545,2.05462,2.05437,2.05441,14551964.0
2006-05-10 09:30:00,2.05437,2.05442,2.05421,2.05442,2965152.0
2006-05-10 09:31:00,2.05439,2.05453,2.05421,2.05453,7945646.0
2006-05-10 09:32:00,2.05444,2.05453,2.05444,2.05447,4875011.0
2006-05-10 09:33:00,2.05426,2.05448,2.05424,2.05448,3333720.0
2006-05-10 09:34:00,2.0544,2.0544,2.05437,2.05437,3314720.0
2006-05-10 09:35:00,2.05431,2.05431,2.05411,2.05411,10014411.0
2006-05-10 09:36:00,2.05403,2.05403,2.05388,2.05391,5212676.0
2006-05-10 09:37:00,2.05402,2.05417,2.05396,2.05417,2645895.0
2006-05-10 09:38:00,2.05422,2.05422,2.05394,2.054,653597.0
2006-05-10 09:39:00,2.0539,2.0539,2.0537,2.05387,1797317.0
2006-05-10 09:40:00,2.05414,2.05477,2.05414,2.05477,1365094.0
2006-05-10 09:41:00,2.05478,2.05498,2.0547,2.05482,1599700.0
2006-05-10 09:42:00,2.05484,2.05485,2.0547,2.0547,7683061.0
2006-05-10 09:43:00,2.05451,2.05451,2.05413,2.05423,1577067.0
2006-05-10 09:44:00,2.054,2.05415,2.054,2.05409,3181548.0
2006-05-10 09:45:00,2.05413,2.05413,2.05405,2.05413,1539634.0
2006-05-10 09:46:00,2.05396,2.05432,2.05396,2.05432,7439710.0
2006-05-10 09:47:00,2.05424,2.05424,2.05399,2.05422,7897564.0
2006-05-10 09:48:00,2.0542,2.05431,2.0541,2.05431,8141187.0
2006-05-10 09:49:00,2.05433,2.05436,2.05433,2.05436,7009588.0
2006-05-10 09:50:00,2.05432,2.05432,2.05417,2.05427,3611405.0
2006-05-10 09:51:00,2.05433,2.05436,2.05428,2.05433,7049948.0
2006-05-10 09:52:00,2.05436,2.05448,2.05436,2.05448,12038194.0
2006-05-10 09:53:00,2.05442,2.05449,2.05433,2.05444,1912506.0
2006-05-10 09:54:00,2.05462,2.05478,2.05461,2.05478,9598199.0
2006-05-10 09:55:00,2.05488,2.05488,2.0547,2.0548,3267978.0
2006-05-10 09:56:00,2.05486,2.05503,2.05475,2.05501,7883726.0
2006-05-10 09:57:00,2.05507,2.05507,2.05484,2.05496,3058980.0
2006-05-10 09:58:00,2.05519,2.05572,2.05519,2.05568,14024109.0
2006-05-10 09:59:00,2.05561,2.05561,2.05545,2.05545,5652249.0
2006-05-10 10:00:00,2.05532,2.05532,2.05512,2.05519,4166009.0
2006-05-10 10:01:00,2.05517,2.05535,2.05509,2.05535,4295754.0
2006-05-10 10:02:00,2.05546,2.05566,2.05546,2.05549,12142454.0
2006-05-10 10:03:00,2.05547,2.05554,2.05521,2.05554,4723287.0
2006-05-10 10:04:00,2.05571,2.05598,2.05571,2.05598,9384388.0
2006-05-10 10:05:00,2.05602,2.05612,2.05598,2.05601,5315552.0
2006-05-10 10:06:00,2.05583,2.05587,2.05567,2.05567,4686682.0
2006-05-10 10:07:00,2.05565,2.05565,2.05534,2.05558,9558289.0
2006-05-10 10:08:00,2.05555,2.05555,2.0554,2.05547,4841720.0
2006-05-10 10:09:00,2.05545,2.05548,2.0554,2.05548,13573485.0
2006-05-10 10:10:00,2.05537,2.05537,2.05452,2.05452,8610302.0
2006-05-10 10:11:00,2.05427,2.05438,2.05394,2.05394,10971284.0
2006-05-10 10:12:00,2.05368,2.05368,2.05328,2.05328,4720394.0
2006-05-10 10:13:00,2.05323,2.05388,2.05323,2.05388,20067869.0
2006-05-10 10:14:00,2.0541,2.05439,2.0541,2.05432,4247861.0
2006-05-10 10:15:00,2.05407,2.05411,2.05345,2.05345,7375735.0
2006-05-10 10:16:00,2.05343,2.05343,2.05327,2.05327,2058433.0
2006-05-10 10:17:00,2.05318,2.05321,2.05267,2.05293,22670018.0
2006-05-10 10:18:00,2.05292,2.05292,2.05264,2.05281,2375640.0
2006-05-10 10:19:00,2.05298,2.05343,2.05298,2.05343,7822878.0
2006-05-10 10:20:00,2.05369,2.05427,2.05369,2.05427,13268043.0
2006-05-10 10:21:00,2.05421,2.05421,2.05406,2.05406,459224.0
2006-05-10 10:22:00,2.05398,2.05398,2.05357,2.0536,150905.0
2006-05-10 10:23:00,2.05349,2.05349,2.05281,2.05304,738045.0
2006-05-10 10:24:00,2.05311,2.05316,2.05289,2.05289,1752570.0
2006-05-10 10:25:00,2.05285,2.05286,2.05271,2.05271,4695381.0
2006-05-10 10:26:00,2.05261,2.05261,2.05206,2.05206,3317845.0
2006-05-10 10:27:00,2.05185,2.05185,2.05159,2.05171,1565252.0
2006-05-10 10:28:00,2.05191,2.05241,2.05191,2.05241,1909074.0
2006-05-10 10:29:00,2.05245,2.05245,2.05236,2.05236,8319867.0
2006-05-10 10:30:00,2.05237,2.05275,2.05237,2.05275,1161008.0
2006-05-10 10:31:00,2.05292,2.05363,2.05292,2.05363,14713293.0
2006-05-10 10:32:00,2.05375,2.05379,2.05355,2.05376,7018483.0
2006-05-10 10:33:00,2.05387,2.05429,2.05384,2.05429,8535314.0
2006-05-10 10:34:00,2.05431,2.05469,2.05423,2.05423,2458073.0
2006-05-10 10:35:00,2.05413,2.05413,2.05375,2.05375,2041686.0
2006-05-10 10:36:00,2.05358,2.05358,2.05269,2.05269,4437598.0
2006-05-10 10:37:00,2.05264,2.0527,2.05249,2.0527,12606572.0
2006-05-10 10:38:00,2.05265,2.05272,2.0525,2.05272,1648288.0
2006-05-10 10:39:00,2.05277,2.05281,2.05265,2.05265,8682156.0
2006-05-10 10:40:00,2.05279,2.05291,2.05274,2.05291,13972339.0
2006-05-10 10:41:00,2.05313,2.05377,2.05313,2.05377,1689401.0
2006-05-10 10:42:00,2.0538,2.05383,2.05361,2.05361,364227.0
2006-05-10 10:43:00,2.05359,2.05359,2.05318,2.05342,8377000.0
2006-05-10 10:44:00,2.0534,2.05349,2.05321,2.0533,7276622.0
2006-05-10 10:45:00,2.05325,2.05346,2.05325,2.05346,5201021.0
2006-05-10 10:46:00,2.0534,2.0534,2.05312,2.05312,1729391.0
2006-05-10 10:47:00,2.05292,2.05309,2.05292,2.05309,4609996.0
2006-05-10 10:48:00,2.05309,2.05317,2.05299,2.05317,4924092.0
2006-05-10 10:49:00,2.05313,2.05337,2.0531,2.05314,4560870.0
2006-05-10 10:50:00,2.05319,2.0533,2.05311,2.0533,4987722.0
2006-05-10 10:51:00,2.05325,2.05325,2.05304,2.05311,10387383.0
2006-05-10 10:52:00,2.05272,2.05317,2.05272,2.05308,12878860.0
2006-05-10 10:53:00,2.05302,2.05302,2.05244,2.05276,11927311.0
2006-05-10 10:54:00,2.05262,2.0529,2.05262,2.0529,10230183.0
2006-05-10 10:55:00,2.05294,2.05317,2.05294,2.05317,11864308.0
2006-05-10 10:56:00,2.05299,2.05299,2.05271,2.05294,6039930.0
2006-05-10 10:57:00,2.05304,2.0534,2.05304,2.0534,3023629.0
2006-05-10 10:58:00,2.0534,2.05342,2.05317,2.05317,5409461.0
2006-05-10 10:59:00,2.05317,2.05324,2.05301,2.05324,12838475.0
2006-05-10 11:00:00,2.05324,2.05339,2.05324,2.05334,8990895.0
2006-05-10 11:01:00,2.05344,2.05344,2.05325,2.0534,3914778.0
2006-05-10 11:02:00,2.05353,2.0537,2.05346,2.0537,7586298.0
2006-05-10 11:03:00,2.05383,2.05434,2.05383,2.05434,6432025.0
2006-05-10 11:04:00,2.05451,2.05505,2.05451,2.05505,1938304.0
2006-05-10 11:05:00,2.05505,2.05511,2.05474,2.05483,1501605.0
2006-05-10 11:06:00,2.05483,2.05483,2.05454,2.05454,4237557.0
2006-05-10 11:07:00,2.05446,2.05446,2.05407,2.05407,2476838.0
2006-05-10 11:08:00,2.05392,2.05392,2.05345,2.05349,16693338.0
2006-05-10 11:09:00,2.05339,2.05346,2.05327,2.05331,10377439.0
2006-05-10 11:10:00,2.05352,2.0537,2.05349,2.05349,17257996.0
2006-05-10 11:11:00,2.05331,2.05331,2.05216,2.05216,6637066.0
2006-05-10 11:12:00,2.05181,2.05215,2.05181,2.05182,4977263.0
2006-05-10 11:13:00,2.05179,2.0519,2.05169,2.0519,4866172.0
2006-05-10 11:14:00,2.05199,2.05216,2.05177,2.05216,12047349.0
2006-05-10 11:15:00,2.05224,2.05232,2.05194,2.05194,1551656.0
2006-05-10 11:16:00,2.05182,2.05195,2.05173,2.05173,4919263.0
2006-05-10 11:17:00,2.0516,2.0516,2.05141,2.05141,25660430.0
2006-05-10 11:18:00,2.05169,2.05212,2.05169,2.05212,6353880.0
2006-05-10 11:19:00,2.05209,2.05242,2.05209,2.05242,2704527.0
2006-05-10 11:20:00,2.05236,2.05236,2.05192,2.05202,6076703.0
2006-05-10 11:21:00,2.05214,2.05218,2.0521,2.0521,5074095.0
2006-05-10 11:22:00,2.05179,2.05181,2.0516,2.05181,1428652.0
2006-05-10 11:23:00,2.05207,2.05236,2.05207,2.05232,8911185.0
2006-05-10 11:24:00,2.05245,2.05258,2.0524,2.05256,6617838.0
2006-05-10 11:25:00,2.05269,2.0531,2.05245,2.0531,9736404.0
2006-05-10 11:26:00,2.0532,2.05337,2.05284,2.05284,785493.0
2006-05-10 11:27:00,2.05283,2.05283,2.05229,2.05229,3945737.0
2006-05-10 11:28:00,2.05254,2.05287,2.05254,2.05287,4744000.0
2006-05-10 11:29:00,2.05301,2.05372,2.05301,2.05372,12909540.0
2006-05-10 11:30:00,2.05384,2.05399,2.05384,2.0539,10374812.0
2006-05-10 11:31:00,2.05383,2.05383,2.05326,2.05326,6285968.0
2006-05-10 11:32:00,2.05314,2.05314,2.05237,2.0527,2754104.0
2006-05-10 11:33:00,2.05277,2.05283,2.05239,2.05239,10978263.0
2006-05-10 11:34:00,2.05215,2.05215,2.05175,2.05179,1498135.0
2006-05-10 11:35:00,2.05197,2.052,2.0518,2.0518,5599638.0
2006-05-10 11:36:00,2.05171,2.05171,2.05104,2.05104,9957283.0
2006-05-10 11:37:00,2.05084,2.05084,2.05012,2.05012,238430.0
2006-05-10 11:38:00,2.0501,2.05028,2.0501,2.05028,2918112.0
2006-05-10 11:39:00,2.05023,2.05023,2.04996,2.04998,5893225.0
2006-05-10 11:40:00,2.04991,2.04996,2.04977,2.04988,5230730.0
2006-05-10 11:41:00,2.05002,2.05014,2.04997,2.05005,6956035.0
2006-05-10 11:42:00,2.04986,2.04988,2.04978,2.04984,8462574.0
2006-05-10 11:43:00,2.04994,2.05015,2.04994,2.05009,6510242.0
2006-05-10 11:44:00,2.05009,2.0501,2.05,2.0501,8597169.0
2006-05-10 11:45:00,2.05029,2.05062,2.05029,2.05062,14237722.0
2006-05-10 11:46:00,2.05065,2.05105,2.05065,2.05105,3339328.0
2006-05-10 11:47:00,2.05112,2.05121,2.05085,2.05085,5257130.0
2006-05-10 11:48:00,2.05075,2.05075,2.05004,2.05006,7173580.0
2006-05-10 11:49:00,2.04998,2.0509,2.04998,2.0509,3288574.0
2006-05-10 11:50:00,2.05091,2.05121,2.05091,2.05121,6867988.0
2006-05-10 11:51:00,2.05106,2.05106,2.05064,2.05064,7676764.0
2006-05-10 11:52:00,2.05064,2.05069,2.05036,2.05049,4038140.0
2006-05-10 11:53:00,2.0506,2.0506,2.05025,2.05035,8287180.0
2006-05-10 11:54:00,2.05032,2.05048,2.05027,2.05048,1141528.0
2006-05-10 11:55:00,2.05049,2.05049,2.05035,2.05042,8250581.0
2006-05-10 11:56:00,2.05035,2.05048,2.05031,2.05031,15439002.0
2006-05-10 11:57:00,2.05026,2.05043,2.05012,2.05043,2621688.0
2006-05-10 11:58:00,2.0503,2.05032,2.05019,2.05027,13654742.0
2006-05-10 11:59:00,2.05031,2.05083,2.05031,2.05083,4451445.0
2006-05-10 12:00:00,2.0509,2.05125,2.05075,2.05125,5100963.0
2006-05-10 12:01:00,2.05121,2.05145,2.05121,2.05145,4490967.0
2006-05-10 12:02:00,2.05136,2.05136,2.0509,2.05097,6646202.0
2006-05-10 12:03:00,2.05085,2.05089,2.05072,2.05089,6409005.0
2006-05-10 12:04:00,2.05098,2.05107,2.05091,2.05099,4439916.0
2006-05-10 12:05:00,2.05108,2.05126,2.05104,2.05126,5433418.0
2006-05-10 12:06:00,2.05146,2.05165,2.05146,2.05161,10497529.0
2006-05-10 12:07:00,2.05144,2.05148,2.05128,2.0514,2740330.0
2006-05-10 12:08:00,2.05143,2.05149,2.05124,2.05124,4259811.0
2006-05-10 12:09:00,2.05124,2.05131,2.05123,2.05131,2581888.0
2006-05-10 12:10:00,2.0515,2.05187,2.0515,2.05187,6062355.0
2006-05-10 12:11:00,2.052,2.05209,2.05194,2.05195,6250406.0
2006-05-10 12:12:00,2.0519,2.0519,2.05161,2.05161,9630199.0
2006-05-10 12:13:00,2.0516,2.05184,2.0516,2.05181,1060984.0
2006-05-10 12:14:00,2.05175,2.05175,2.05133,2.05133,2791770.0
2006-05-10 12:15:00,2.05152,2.05166,2.0512,2.0514,9996875.0
2006-05-10 12:16:00,2.05144,2.05144,2.05114,2.05114,1209589.0
2006-05-10 12:17:00,2.05103,2.05103,2.05049,2.05049,3184416.0
2006-05-10 12:18:00,2.05058,2.05068,2.05012,2.05012,3702239.0
2006-05-10 12:19:00,2.04984,2.04984,2.04956,2.04967,5038740.0
2006-05-10 12:20:00,2.04962,2.05002,2.04955,2.05002,1149623.0
2006-05-10 12:21:00,2.0502,2.05057,2.0502,2.0504,2088942.0
2006-05-10 12:22:00,2.05035,2.05061,2.05035,2.05061,5766422.0
2006-05-10 12:23:00,2.05073,2.05082,2.05063,2.05063,12603805.0
2006-05-10 12:24:00,2.05048,2.05048,2.04982,2.05025,9394915.0
2006-05-10 12:25:00,2.0502,2.0502,2.04994,2.04994,9121042.0
2006-05-10 12:26:00,2.04994,2.04994,2.04974,2.0498,1533352.0
2006-05-10 12:27:00,2.04973,2.04973,2.04957,2.04967,5910442.0
2006-05-10 12:28:00,2.04967,2.0498,2.04948,2.0498,12209826.0
2006-05-10 12:29:00,2.04974,2.05008,2.04974,2.05008,24048017.0
2006-05-10 12:30:00,2.05012,2.05016,2.04982,2.04982,12842543.0
2006-05-10 12:31:00,2.04962,2.04962,2.04935,2.04935,12016849.0
2006-05-10 12:32:00,2.04925,2.04925,2.04896,2.04896,16940525.0
2006-05-10 12:33:00,2.04895,2.04898,2.04883,2.0489,1707338.0
2006-05-10 12:34:00,2.04885,2.04895,2.0487,2.04892,4614211.0
2006-05-10 12:35:00,2.04886,2.04891,2.04865,2.04865,1520270.0
2006-05-10 12:36:00,2.04862,2.04871,2.04857,2.04859,5698086.0
2006-05-10 12:37:00,2.0485,2.0487,2.04822,2.04863,8645506.0
2006-05-10 12:38:00,2.04862,2.04863,2.04842,2.04849,4407745.0
2006-05-10 12:39:00,2.04836,2.04836,2.04824,2.04825,3467332.0
2006-05-10 12:40:00,2.04805,2.04805,2.04768,2.04795,2252404.0
2006-05-10 12:41:00,2.0477,2.0477,2.0472,2.0472,4322672.0
2006-05-10 12:42:00,2.04698,2.047,2.04672,2.04677,1909137.0
2006-05-10 12:43:00,2.04688,2.04713,2.04688,2.04713,6311225.0
2006-05-10 12:44:00,2.04716,2.04729,2.04716,2.04717,4327123.0
2006-05-10 12:45:00,2.04701,2.0472,2.04701,2.04715,5668347.0
2006-05-10 12:46:00,2.04734,2.04801,2.04734,2.04801,8764959.0
2006-05-10 12:47:00,2.04812,2.04863,2.0481,2.04863,2023911.0
2006-05-10 12:48:00,2.04869,2.04891,2.04868,2.04868,11557185.0
2006-05-10 12:49:00,2.0487,2.0487,2.04826,2.04826,12977609.0
2006-05-10 12:50:00,2.04835,2.04875,2.04835,2.04864,8796379.0
2006-05-10 12:51:00,2.04869,2.04882,2.04867,2.04882,2094742.0
2006-05-10 12:52:00,2.04882,2.04895,2.04879,2.04883,14206476.0
2006-05-10 12:53:00,2.04903,2.04929,2.04883,2.04929,4155102.0
2006-05-10 12:54:00,2.04963,2.04974,2.04934,2.04934,3036490.0
2006-05-10 12:55:00,2.04936,2.04936,2.04895,2.04895,1136141.0
2006-05-10 12:56:00,2.04905,2.04918,2.04905,2.04917,15939223.0
2006-05-10 12:57:00,2.04905,2.0491,2.04869,2.04869,20018104.0
2006-05-10 12:58:00,2.04885,2.04887,2.04869,2.04878,2473797.0
2006-05-10 12:59:00,2.04874,2.04888,2.04849,2.04888,912079.0
2006-05-10 13:00:00,2.04903,2.04928,2.04903,2.04928,9514478.0
2006-05-10 13:01:00,2.04932,2.04954,2.04932,2.04954,11120442.0
2006-05-10 13:02:00,2.04965,2.04997,2.04965,2.04997,17288546.0
2006-05-10 13:03:00,2.05022,2.05039,2.05019,2.05025,2875768.0
2006-05-10 13:04:00,2.05026,2.05026,2.0499,2.0499,2770793.0
2006-05-10 13:05:00,2.04984,2.05002,2.04984,2.05002,5733464.0
2006-05-10 13:06:00,2.04999,2.04999,2.04972,2.04974,9576034.0
2006-05-10 13:07:00,2.0497,2.04978,2.04963,2.04965,12232640.0
2006-05-10 13:08:00,2.04958,2.04958,2.04942,2.04952,8821308.0
2006-05-10 13:09:00,2.04949,2.04969,2.04949,2.0495,12773953.0
2006-05-10 13:10:00,2.04945,2.04967,2.04945,2.04967,2515168.0
2006-05-10 13:11:00,2.0497,2.04991,2.0497,2.04991,3555588.0
2006-05-10 13:12:00,2.04994,2.05008,2.0496,2.0496,5818108.0
2006-05-10 13:13:00,2.04943,2.04943,2.04871,2.04871,18017193.0
2006-05-10 13:14:00,2.04852,2.04852,2.04717,2.04717,1304221.0
2006-05-10 13:15:00,2.04724,2.04771,2.04724,2.04771,13478877.0
2006-05-10 13:16:00,2.04782,2.04784,2.04723,2.04723,774368.0
2006-05-10 13:17:00,2.04699,2.04699,2.04658,2.04658,1502540.0
2006-05-10 13:18:00,2.04649,2.04649,2.04623,2.04628,5442443.0
2006-05-10 13:19:00,2.04628,2.04628,2.04614,2.04622,12171833.0
2006-05-10 13:20:00,2.04626,2.0463,2.04615,2.04626,3285388.0
2006-05-10 13:21:00,2.04615,2.0462,2.04569,2.04569,4459577.0
2006-05-10 13:22:00,2.04563,2.04563,2.0448,2.0448,6632229.0
2006-05-10 13:23:00,2.04475,2.04502,2.04463,2.04502,8712310.0
2006-05-10 13:24:00,2.04513,2.04522,2.04506,2.04522,4585239.0
2006-05-10 13:25:00,2.0452,2.04541,2.04487,2.04541,6159576.0
2006-05-10 13:26:00,2.04554,2.04578,2.04554,2.04563,1758192.0
2006-05-10 13:27:00,2.04577,2.04591,2.04575,2.0459,5110335.0
2006-05-10 13:28:00,2.04601,2.04601,2.04576,2.04576,3624671.0
2006-05-10 13:29:00,2.04573,2.04625,2.04573,2.04625,3474186.0
2006-05-10 13:30:00,2.04625,2.04657,2.04625,2.04657,2309170.0
2006-05-10 13:31:00,2.04665,2.04665,2.04635,2.04635,4724231.0
2006-05-10 13:32:00,2.04639,2.04639,2.04626,2.04629,2185956.0
2006-05-10 13:33:00,2.04622,2.04622,2.04595,2.04595,3916260.0
2006-05-10 13:34:00,2.0458,2.04593,2.0458,2.04581,546926.0
2006-05-10 13:35:00,2.04591,2.04613,2.04591,2.04613,6518932.0
2006-05-10 13:36:00,2.04602,2.04602,2.04558,2.04558,21735499.0
2006-05-10 13:37:00,2.04562,2.04567,2.04547,2.04551,9298206.0
2006-05-10 13:38:00,2.04559,2.04585,2.04559,2.04583,25544015.0
2006-05-10 13:39:00,2.0459,2.04602,2.0459,2.04593,13279112.0
2006-05-10 13:40:00,2.04618,2.04638,2.04618,2.0463,9168868.0
2006-05-10 13:41:00,2.0464,2.04656,2.04632,2.04656,17349874.0
2006-05-10 13:42:00,2.0466,2.04715,2.04639,2.04682,933901.0
2006-05-10 13:43:00,2.0468,2.0468,2.04652,2.04652,7434066.0
2006-05-10 13:44:00,2.04651,2.04651,2.04607,2.04618,5740650.0
2006-05-10 13:45:00,2.04616,2.0462,2.04605,2.04611,26208035.0
2006-05-10 13:46:00,2.04609,2.04609,2.04594,2.04604,3150090.0
2006-05-10 13:47:00,2.046,2.046,2.04563,2.04563,10848238.0
2006-05-10 13:48:00,2.0457,2.0457,2.04543,2.04557,3635467.0
2006-05-10 13:49:00,2.04575,2.0464,2.04575,2.0464,5168131.0
2006-05-10 13:50:00,2.04648,2.04676,2.04648,2.04672,3335780.0
2006-05-10 13:51:00,2.04658,2.04677,2.04658,2.04672,17491942.0
2006-05-10 13:52:00,2.04676,2.04711,2.04676,2.04711,1487234.0
2006-05-10 13:53:00,2.04699,2.04715,2.04699,2.04715,1016738.0
2006-05-10 13:54:00,2.0471,2.04711,2.04656,2.04686,23031416.0
2006-05-10 13:55:00,2.04671,2.04671,2.04644,2.04649,4242682.0
2006-05-10 13:56:00,2.0466,2.04703,2.0466,2.04703,1087553.0
2006-05-10 13:57:00,2.04693,2.047,2.04685,2.047,4206314.0
2006-05-10 13:58:00,2.04706,2.04709,2.04683,2.04683,6437920.0
2006-05-10 13:59:00,2.04681,2.04681,2.04645,2.04645,7177665.0
2006-05-10 14:00:00,2.04663,2.04714,2.04647,2.04714,4491007.0
2006-05-10 14:01:00,2.0474,2.04787,2.0474,2.0478,6780702.0
2006-05-10 14:02:00,2.04788,2.04788,2.04745,2.04745,394168.0
2006-05-10 14:03:00,2.0473,2.0473,2.0467,2.0467,3856458.0
2006-05-10 14:04:00,2.04645,2.04658,2.04644,2.04649,4420824.0
2006-05-10 14:05:00,2.0467,2.04714,2.0467,2.04714,4627988.0
2006-05-10 14:06:00,2.04719,2.04739,2.04707,2.04737,6936374.0
2006-05-10 14:07:00,2.04741,2.04747,2.04729,2.04729,3412482.0
2006-05-10 14:08:00,2.0472,2.04739,2.04705,2.04739,5420881.0
2006-05-10 14:09:00,2.04697,2.0475,2.04697,2.0475,7648623.0
2006-05-10 14:10:00,2.04755,2.04774,2.04755,2.04774,3150170.0
2006-05-10 14:11:00,2.04757,2.04767,2.04724,2.04724,2165310.0
2006-05-10 14:12:00,2.04719,2.04723,2.04704,2.04705,10507105.0
2006-05-10 14:13:00,2.04677,2.04677,2.04649,2.04656,4704135.0
2006-05-10 14:14:00,2.04661,2.04674,2.04645,2.04663,3172834.0
2006-05-10 14:15:00,2.04603,2.0463,2.04603,2.04611,11093335.0
2006-05-10 14:16:00,2.04602,2.04602,2.04582,2.04601,1967488.0
2006-05-10 14:17:00,2.04622,2.0464,2.04617,2.04634,6170369.0
2006-05-10 14:18:00,2.04624,2.04671,2.04624,2.04671,4525699.0
2006-05-10 14:19:00,2.04665,2.04715,2.04665,2.04715,11447879.0
2006-05-10 14:20:00,2.04729,2.04821,2.04724,2.04821,8329397.0
2006-05-10 14:21:00,2.04831,2.04831,2.04822,2.04822,3287496.0
2006-05-10 14:22:00,2.04819,2.04823,2.04811,2.04811,3861291.0
2006-05-10 14:23:00,2.0482,2.04836,2.048,2.048,6272730.0
2006-05-10 14:24:00,2.04794,2.04794,2.04758,2.04758,6674742.0
2006-05-10 14:25:00,2.04745,2.04775,2.04745,2.04773,4669508.0
2006-05-10 14:26:00,2.04771,2.04771,2.04753,2.04765,30678688.0
2006-05-10 14:28:00,2.04771,2.04779,2.04762,2.04774,4912358.0
2006-05-10 14:29:00,2.04785,2.04785,2.04762,2.04762,2372562.0
2006-05-10 14:30:00,2.04758,2.04763,2.04744,2.04763,1311491.0
2006-05-10 14:31:00,2.04779,2.04796,2.04776,2.04776,8773242.0
2006-05-10 14:32:00,2.04773,2.04784,2.04773,2.04784,2667008.0
2006-05-10 14:33:00,2.0478,2.04789,2.04763,2.04788,7249467.0
2006-05-10 14:34:00,2.04787,2.04822,2.04776,2.04822,4476584.0
2006-05-10 14:35:00,2.04831,2.04855,2.04816,2.04855,5728575.0
2006-05-10 14:36:00,2.0487,2.04886,2.04848,2.04848,6657768.0
2006-05-10 14:37:00,2.04826,2.04826,2.04803,2.04817,15604612.0
2006-05-10 14:39:00,2.04819,2.04837,2.04819,2.04827,2551583.0
2006-05-10 14:40:00,2.04846,2.0487,2.04846,2.0487,1076582.0
2006-05-10 14:41:00,2.0487,2.0487,2.04858,2.04858,6118020.0
2006-05-10 14:42:00,2.04849,2.04858,2.04831,2.04838,2895852.0
2006-05-10 14:43:00,2.04838,2.04881,2.04837,2.04881,1319905.0
2006-05-10 14:44:00,2.04845,2.04896,2.04845,2.04896,3245889.0
2006-05-10 14:45:00,2.04866,2.04921,2.04866,2.04921,3434871.0
2006-05-10 14:46:00,2.04938,2.04961,2.04935,2.04955,2803106.0
2006-05-10 14:47:00,2.04952,2.04964,2.04942,2.04964,6032126.0
2006-05-10 14:48:00,2.04967,2.0501,2.04967,2.0501,15872772.0
2006-05-10 14:49:00,2.05005,2.05032,2.05002,2.05024,6272625.0
2006-05-10 14:50:00,2.05049,2.05049,2.05031,2.05034,17293461.0
2006-05-10 14:51:00,2.05032,2.05059,2.05032,2.05059,1811269.0
2006-05-10 14:52:00,2.05075,2.05119,2.05075,2.05119,225113.0
2006-05-10 14:53:00,2.0513,2.05151,2.0512,2.05148,3430223.0
2006-05-10 14:54:00,2.0515,2.05172,2.0515,2.05172,6891867.0
2006-05-10 14:55:00,2.0517,2.05172,2.05164,2.05169,1855439.0
2006-05-10 14:56:00,2.05166,2.05166,2.05112,2.05112,8413384.0
2006-05-10 14:57:00,2.05112,2.05112,2.05085,2.05085,4332598.0
2006-05-10 14:58:00,2.05079,2.05095,2.05068,2.05068,5801390.0
2006-05-10 14:59:00,2.05089,2.05089,2.05063,2.05063,2626885.0
2006-05-10 15:00:00,2.05072,2.05103,2.05046,2.05103,2604334.0
2006-05-10 15:01:00,2.05116,2.05129,2.05111,2.05111,2119562.0
2006-05-10 15:02:00,2.05105,2.05105,2.05089,2.05089,3906039.0
2006-05-10 15:03:00,2.05089,2.05089,2.05062,2.05062,3445665.0
2006-05-10 15:04:00,2.05044,2.05044,2.05016,2.05025,5306356.0
2006-05-10 15:05:00,2.05034,2.05045,2.05024,2.05045,791971.0
2006-05-10 15:06:00,2.05054,2.0508,2.05054,2.05076,4759717.0
2006-05-10 15:07:00,2.0507,2.05127,2.0507,2.05127,12006398.0
2006-05-10 15:08:00,2.05146,2.05175,2.05146,2.05175,3131392.0
2006-05-10 15:09:00,2.05176,2.0518,2.05171,2.05171,2427782.0
2006-05-10 15:10:00,2.05125,2.05166,2.05125,2.05164,6125004.0
2006-05-10 15:11:00,2.05181,2.05191,2.05179,2.05189,7389346.0
2006-05-10 15:12:00,2.05199,2.05199,2.05192,2.05197,10831362.0
2006-05-10 15:13:00,2.05198,2.05198,2.05171,2.05197,4116374.0
2006-05-10 15:14:00,2.05193,2.05203,2.05172,2.0518,6975838.0
2006-05-10 15:15:00,2.05186,2.05186,2.05162,2.05162,8103338.0
2006-05-10 15:16:00,2.05147,2.05161,2.05138,2.05161,14233571.0
2006-05-10 15:17:00,2.05151,2.05166,2.05141,2.05166,1488907.0
2006-05-10 15:18:00,2.05167,2.05175,2.05121,2.05134,12864226.0
2006-05-10 15:19:00,2.05135,2.05135,2.05117,2.05117,870732.0
2006-05-10 15:20:00,2.05115,2.0512,2.05072,2.0512,1477867.0
2006-05-10 15:21:00,2.05116,2.0513,2.05116,2.0513,578890.0
2006-05-10 15:22:00,2.05135,2.05135,2.05113,2.05117,2972774.0
2006-05-10 15:23:00,2.05076,2.05123,2.05076,2.05123,11512390.0
2006-05-10 15:24:00,2.05122,2.05136,2.05122,2.05122,1444056.0
2006-05-10 15:25:00,2.05114,2.05114,2.05092,2.05102,3458289.0
2006-05-10 15:26:00,2.05101,2.05108,2.05088,2.05104,3523090.0
2006-05-10 15:27:00,2.05097,2.05097,2.0508,2.05088,3093467.0
2006-05-10 15:28:00,2.05112,2.05137,2.05112,2.05118,1532374.0
2006-05-10 15:29:00,2.05122,2.05122,2.05101,2.05101,2713951.0
2006-05-10 15:30:00,2.051,2.051,2.05048,2.05048,1429527.0
2006-05-10 15:31:00,2.05034,2.05054,2.05008,2.05054,3694138.0
2006-05-10 15:32:00,2.05062,2.05093,2.05062,2.05093,1562331.0
2006-05-10 15:33:00,2.051,2.051,2.05075,2.05075,3794259.0
2006-05-10 15:34:00,2.05069,2.05069,2.05052,2.05052,579560.0
2006-05-10 15:35:00,2.05056,2.05058,2.05028,2.05046,2781829.0
2006-05-10 15:36:00,2.0506,2.05066,2.05027,2.05066,14131939.0
2006-05-10 15:37:00,2.05068,2.0509,2.05063,2.05063,2144062.0
2006-05-10 15:38:00,2.05073,2.05111,2.05068,2.05105,15921520.0
2006-05-10 15:39:00,2.05117,2.05117,2.05088,2.05088,537626.0
2006-05-10 15:40:00,2.0506,2.05083,2.05046,2.05046,2315128.0
2006-05-10 15:41:00,2.0504,2.0504,2.05019,2.05019,8194162.0
2006-05-10 15:42:00,2.05007,2.05007,2.04974,2.04984,4313457.0
2006-05-10 15:43:00,2.04995,2.04997,2.04973,2.04979,23781371.0
2006-05-10 15:44:00,2.04971,2.04985,2.04971,2.04985,6672062.0
2006-05-10 15:45:00,2.05003,2.0503,2.05003,2.05013,4891255.0
2006-05-10 15:46:00,2.05011,2.05011,2.04978,2.04983,12395636.0
2006-05-10 15:47:00,2.04992,2.05006,2.04992,2.05006,957761.0
2006-05-10 15:48:00,2.04994,2.05024,2.04991,2.05024,4728752.0
2006-05-10 15:49:00,2.05046,2.05058,2.05027,2.05027,1913014.0
2006-05-10 15:50:00,2.05021,2.05021,2.04983,2.04983,7499104.0
2006-05-10 15:51:00,2.04989,2.04989,2.04933,2.04933,2415183.0
2006-05-10 15:52:00,2.04934,2.04935,2.04924,2.0493,2776319.0
2006-05-10 15:53:00,2.04922,2.04933,2.04908,2.04933,3023711.0
2006-05-10 15:54:00,2.04919,2.04947,2.04919,2.04947,26288901.0
2006-05-10 15:55:00,2.04951,2.04974,2.04951,2.04962,5977530.0
2006-05-10 15:56:00,2.04963,2.04963,2.04927,2.04927,7754608.0
2006-05-10 15:57:00,2.04919,2.04937,2.04908,2.04937,9514918.0
2006-05-10 15:58:00,2.04943,2.04966,2.04943,2.04943,15983929.0
2006-05-10 15:59:00,2.04925,2.04925,2.04884,2.04884,11449530.0
2006-05-10 16:00:00,2.04894,2.0492,2.04894,2.0492,7174203.0
2006-05-10 16:01:00,2.04917,2.04942,2.049,2.04942,8923833.0
2006-05-10 16:02:00,2.04943,2.04958,2.04936,2.04954,16600260.0
2006-05-10 16:03:00,2.04952,2.04952,2.04932,2.04934,6603459.0
2006-05-10 16:04:00,2.04936,2.04966,2.04936,2.04966,2511347.0
2006-05-10 16:05:00,2.04967,2.0499,2.04967,2.04979,8673197.0
2006-05-10 16:06:00,2.04986,2.04986,2.04935,2.04974,22187793.0
2006-05-10 16:07:00,2.04991,2.05007,2.04982,2.04982,8144486.0
2006-05-10 16:08:00,2.0499,2.04999,2.04974,2.04999,4757662.0
2006-05-10 16:09:00,2.04998,2.04998,2.04983,2.04985,15580039.0
2006-05-10 16:10:00,2.04988,2.05011,2.04988,2.05011,22018873.0
2006-05-10 16:11:00,2.05005,2.05005,2.04979,2.04989,5440962.0
2006-05-10 16:12:00,2.04994,2.05015,2.04994,2.05015,4523123.0
2006-05-10 16:13:00,2.05029,2.05067,2.05029,2.05067,8411727.0
2006-05-10 16:14:00,2.05061,2.0507,2.05042,2.0507,1147853.0
2006-05-10 16:15:00,2.05076,2.05084,2.05056,2.05084,3084309.0
2006-05-10 16:16:00,2.05096,2.0511,2.05085,2.05107,26727376.0
2006-05-10 16:17:00,2.05105,2.05105,2.05087,2.05087,6499626.0
2006-05-10 16:18:00,2.05084,2.05113,2.05079,2.05113,6401816.0
2006-05-10 16:19:00,2.05126,2.05158,2.05126,2.05149,3163112.0
2006-05-10 16:20:00,2.05154,2.05221,2.05154,2.05221,3374753.0
2006-05-10 16:21:00,2.05235,2.05247,2.05223,2.05233,8561773.0
2006-05-10 16:22:00,2.05249,2.05285,2.05249,2.05276,2985581.0
2006-05-10 16:23:00,2.05248,2.05248,2.05195,2.052,8318841.0
2006-05-10 16:24:00,2.05192,2.05192,2.05162,2.05168,4898992.0
2006-05-10 16:25:00,2.05168,2.05168,2.05085,2.05085,4251208.0
2006-05-10 16:26:00,2.05084,2.0509,2.05076,2.0509,6699860.0
2006-05-10 16:27:00,2.05101,2.05103,2.05074,2.05074,7089055.0
2006-05-10 16:28:00,2.05061,2.05061,2.05032,2.05045,5135345.0
2006-05-10 16:29:00,2.05044,2.05055,2.05034,2.05055,2703904.0
2006-05-10 16:30:00,2.05073,2.05105,2.0507,2.05105,2728356.0
2006-05-10 16:31:00,2.0512,2.05135,2.05079,2.05121,38401546.0
2006-05-10 16:32:00,2.05122,2.05141,2.05099,2.05099,2721008.0
2006-05-10 16:33:00,2.05082,2.0509,2.05062,2.05076,9052534.0
2006-05-10 16:34:00,2.05083,2.05083,2.05056,2.05074,15179173.0
2006-05-10 16:35:00,2.05072,2.05072,2.0504,2.0504,5019109.0
2006-05-10 16:36:00,2.05027,2.0503,2.05021,2.0503,604272.0
2006-05-10 16:37:00,2.0505,2.05061,2.05049,2.05051,16682090.0
2006-05-10 16:38:00,2.05092,2.05113,2.05092,2.05103,7848973.0
2006-05-10 16:39:00,2.05111,2.05111,2.05104,2.05106,1274030.0
2006-05-10 16:40:00,2.0511,2.0511,2.05097,2.05097,2808593.0
2006-05-10 16:41:00,2.05091,2.05095,2.05076,2.05076,522380.0
2006-05-10 16:42:00,2.05072,2.05078,2.05067,2.05078,11433435.0
2006-05-10 16:43:00,2.05086,2.05105,2.05086,2.05104,5762097.0
2006-05-10 16:44:00,2.05115,2.05129,2.05115,2.05118,3346977.0
2006-05-10 16:45:00,2.05129,2.05148,2.05124,2.05127,13718187.0
2006-05-10 16:46:00,2.05132,2.05144,2.05132,2.05141,6163417.0
2006-05-10 16:47:00,2.05134,2.05148,2.05134,2.05139,1206180.0
2006-05-10 16:48:00,2.05149,2.05161,2.05127,2.05161,1533248.0
2006-05-10 16:49:00,2.05183,2.05211,2.05183,2.05192,3978634.0
2006-05-10 16:50:00,2.05193,2.05196,2.05171,2.05196,3792951.0
2006-05-10 16:51:00,2.05159,2.05243,2.05159,2.0523,14467884.0
2006-05-10 16:52:00,2.05218,2.05218,2.05178,2.05178,3689313.0
2006-05-10 16:53:00,2.0518,2.05199,2.05172,2.05199,6469643.0
2006-05-10 16:54:00,2.05223,2.05266,2.05223,2.05266,11049214.0
2006-05-10 16:55:00,2.05277,2.0531,2.05277,2.0531,8001060.0
2006-05-10 16:56:00,2.05297,2.05297,2.05266,2.05292,15793498.0
2006-05-10 16:57:00,2.05282,2.05282,2.05222,2.0527,6641698.0
2006-05-10 16:58:00,2.05275,2.05275,2.05121,2.0525,3379553.0
2006-05-10 16:59:00,2.0524,2.05251,2.05216,2.05233,16264055.0
2006-05-10 17:00:00,2.05234,2.05234,2.052,2.052,6398447.0
2006-05-10 17:01:00,2.05203,2.0521,2.05191,2.05192,1784908.0
2006-05-10 17:02:00,2.05197,2.0522,2.05193,2.0522,12778578.0
2006-05-10 17:03:00,2.0523,2.05252,2.05224,2.05252,3887376.0
2006-05-10 17:04:00,2.05247,2.05251,2.05241,2.05251,6295200.0
2006-05-10 17:05:00,2.05255,2.05289,2.05255,2.05289,1574585.0
2006-05-10 17:06:00,2.05287,2.05287,2.05256,2.0527,12332660.0
2006-05-10 17:07:00,2.05268,2.05268,2.05242,2.0525,6744080.0
2006-05-10 17:08:00,2.0524,2.0524,2.05178,2.05178,761189.0
2006-05-10 17:09:00,2.05176,2.05187,2.05159,2.05187,10762541.0
2006-05-10 17:10:00,2.05187,2.05187,2.05169,2.05169,3871893.0
2006-05-10 17:11:00,2.05164,2.05164,2.0514,2.0514,1516363.0
2006-05-10 17:12:00,2.05122,2.05131,2.05107,2.05131,1686885.0
2006-05-10 17:13:00,2.05121,2.05149,2.05121,2.05149,4082086.0
2006-05-10 17:14:00,2.05157,2.05185,2.05157,2.05185,9011701.0
2006-05-10 17:15:00,2.05173,2.05173,2.05142,2.05151,827215.0
2006-05-10 17:16:00,2.05133,2.05143,2.05131,2.05141,2109660.0
2006-05-10 17:17:00,2.05137,2.05138,2.05123,2.05138,9156023.0
2006-05-10 17:18:00,2.05133,2.05133,2.051,2.05106,11415804.0
2006-05-10 17:19:00,2.05101,2.05101,2.05078,2.05078,16367453.0
2006-05-10 17:20:00,2.05064,2.05064,2.05026,2.05026,8642147.0
2006-05-10 17:21:00,2.05011,2.05041,2.05011,2.05041,4556395.0
2006-05-10 17:22:00,2.05046,2.05072,2.05046,2.05072,9623650.0
2006-05-10 17:23:00,2.05076,2.05107,2.05076,2.05107,4581208.0
2006-05-10 17:24:00,2.0511,2.05113,2.051,2.05113,5348943.0
2006-05-10 17:25:00,2.05123,2.05168,2.0512,2.05168,14394416.0
2006-05-10 17:26:00,2.0518,2.05186,2.05138,2.05172,24664438.0
2006-05-10 17:27:00,2.05164,2.05192,2.05164,2.05184,1550218.0
2006-05-10 17:28:00,2.05194,2.05197,2.0518,2.05197,9096929.0
2006-05-10 17:29:00,2.05211,2.05265,2.05211,2.05265,4431803.0
2006-05-10 17:30:00,2.05271,2.05279,2.05264,2.05279,7041685.0
2006-05-10 17:31:00,2.05281,2.05295,2.05265,2.05295,5486978.0
2006-05-10 17:32:00,2.053,2.05325,2.05291,2.05325,5173180.0
2006-05-10 17:33:00,2.05319,2.05331,2.05308,2.05317,4129741.0
2006-05-10 17:34:00,2.05308,2.05309,2.05268,2.05268,11889488.0
2006-05-10 17:35:00,2.05262,2.05272,2.0524,2.05245,13007293.0
2006-05-10 17:36:00,2.05284,2.05311,2.05284,2.05288,7128544.0
2006-05-10 17:37:00,2.05279,2.05284,2.05276,2.0528,3879798.0
2006-05-10 17:38:00,2.05283,2.05293,2.05272,2.05272,2144041.0
2006-05-10 17:39:00,2.05266,2.05285,2.05266,2.05278,2031705.0
2006-05-10 17:40:00,2.05258,2.05258,2.05243,2.05252,3694085.0
2006-05-10 17:42:00,2.0525,2.05252,2.05235,2.05238,2916272.0
2006-05-10 17:43:00,2.05218,2.05237,2.05218,2.05237,18074614.0
2006-05-10 17:44:00,2.05241,2.05255,2.05223,2.05223,3300661.0
2006-05-10 17:45:00,2.05203,2.05228,2.05203,2.05227,1447285.0
2006-05-10 17:46:00,2.05222,2.05222,2.05212,2.0522,6891294.0
2006-05-10 17:47:00,2.05235,2.05252,2.05235,2.0524,745090.0
2006-05-10 17:48:00,2.05235,2.0527,2.05235,2.0527,3232135.0
2006-05-10 17:49:00,2.05258,2.05282,2.05258,2.05269,6334872.0
2006-05-10 17:50:00,2.05274,2.05288,2.05263,2.05283,10183492.0
2006-05-10 17:51:00,2.0527,2.05273,2.05258,2.05273,482511.0
2006-05-10 17:52:00,2.0528,2.05286,2.05242,2.05281,6579655.0
2006-05-10 17:53:00,2.05275,2.05277,2.05241,2.05241,3776802.0
2006-05-10 17:54:00,2.05231,2.05235,2.05227,2.05235,21007326.0
2006-05-10 17:55:00,2.05237,2.05245,2.05231,2.05236,3879059.0
2006-05-10 17:56:00,2.05228,2.05232,2.05213,2.05213,2584761.0
2006-05-10 17:57:00,2.05213,2.05213,2.05191,2.05191,9268186.0
2006-05-10 17:58:00,2.05184,2.05186,2.05165,2.05186,2026732.0
2006-05-10 17:59:00,2.05182,2.05187,2.05162,2.05163,11874640.0
2006-05-10 18:00:00,2.05168,2.05202,2.05159,2.05202,8028704.0
2006-05-10 18:01:00,2.05205,2.05222,2.05199,2.05222,6197917.0
2006-05-10 18:02:00,2.05237,2.05255,2.05237,2.05249,461382.0
2006-05-10 18:03:00,2.05262,2.05284,2.0526,2.05279,2682356.0
2006-05-10 18:04:00,2.05256,2.05283,2.05255,2.05283,4763457.0
2006-05-10 18:05:00,2.05289,2.05308,2.05274,2.05274,9441492.0
2006-05-10 18:06:00,2.05254,2.05254,2.05221,2.05221,13638537.0
2006-05-10 18:07:00,2.05223,2.05264,2.0521,2.05264,15363311.0
2006-05-10 18:08:00,2.05265,2.05268,2.05248,2.05256,16071234.0
2006-05-10 18:09:00,2.05253,2.05258,2.05237,2.05255,24578415.0
2006-05-10 18:10:00,2.05251,2.05257,2.05231,2.05257,6380849.0
2006-05-10 18:11:00,2.05247,2.05274,2.05247,2.05274,2997540.0
2006-05-10 18:12:00,2.05294,2.05322,2.05294,2.05297,6323692.0
2006-05-10 18:13:00,2.05285,2.05285,2.05251,2.05251,3843200.0
2006-05-10 18:14:00,2.05237,2.05237,2.05193,2.05195,4927157.0
2006-05-10 18:15:00,2.05216,2.0524,2.05212,2.0524,11360938.0
2006-05-10 18:16:00,2.05256,2.05271,2.05256,2.05267,4611289.0
2006-05-10 18:17:00,2.05273,2.05277,2.05256,2.05256,2268483.0
2006-05-10 18:18:00,2.05248,2.05254,2.05229,2.05229,9199631.0
2006-05-10 18:19:00,2.05228,2.05228,2.05195,2.052,7559878.0
2006-05-10 18:20:00,2.05195,2.05195,2.05169,2.05169,5064455.0
2006-05-10 18:21:00,2.05166,2.05166,2.05111,2.05143,16792741.0
2006-05-10 18:22:00,2.05152,2.05175,2.05138,2.05138,2071808.0
2006-05-10 18:23:00,2.05135,2.05146,2.05126,2.05146,7509575.0
2006-05-10 18:24:00,2.05169,2.0519,2.05167,2.05167,1266267.0
2006-05-10 18:25:00,2.05163,2.05163,2.05138,2.05138,5957170.0
2006-05-10 18:26:00,2.05138,2.05138,2.05082,2.05086,21668599.0
2006-05-10 18:27:00,2.05086,2.05086,2.05075,2.0508,1879812.0
2006-05-10 18:29:00,2.05082,2.05082,2.05062,2.05068,423553.0
2006-05-10 18:30:00,2.05062,2.05062,2.05039,2.05048,4508579.0
2006-05-10 18:31:00,2.05062,2.05097,2.05062,2.05097,11178532.0
2006-05-10 18:32:00,2.05099,2.05142,2.05099,2.05142,2722060.0
2006-05-10 18:33:00,2.05138,2.05138,2.05095,2.05095,9246348.0
2006-05-10 18:34:00,2.0509,2.05099,2.05055,2.05099,13593149.0
2006-05-10 18:35:00,2.051,2.051,2.05071,2.05071,7132840.0
2006-05-10 18:36:00,2.05083,2.05092,2.05068,2.05068,11400380.0
2006-05-10 18:37:00,2.05063,2.05063,2.05048,2.05059,14053947.0
2006-05-10 18:38:00,2.05054,2.05054,2.0504,2.0504,8080275.0
2006-05-10 18:39:00,2.0505,2.05061,2.05049,2.05061,999798.0
2006-05-10 18:40:00,2.05058,2.05072,2.05051,2.05072,3384091.0
2006-05-10 18:41:00,2.05074,2.05074,2.05054,2.05054,1001780.0
2006-05-10 18:42:00,2.05039,2.05057,2.05039,2.05053,2614024.0
2006-05-10 18:43:00,2.05049,2.05049,2.05013,2.05039,4061271.0
2006-05-10 18:44:00,2.05043,2.05055,2.05027,2.05027,6651109.0
2006-05-10 18:45:00,2.05036,2.05036,2.04997,2.05,6868682.0
2006-05-10 18:46:00,2.05003,2.05029,2.05003,2.05024,4518059.0
2006-05-10 18:47:00,2.05007,2.05013,2.04998,2.04998,4401997.0
2006-05-10 18:48:00,2.0501,2.05085,2.0501,2.05085,1626297.0
2006-05-10 18:49:00,2.05107,2.05134,2.05107,2.05126,4964614.0
2006-05-10 18:50:00,2.05124,2.05132,2.05114,2.05132,4685524.0
2006-05-10 18:51:00,2.05135,2.05135,2.05118,2.05125,8690321.0
2006-05-10 18:52:00,2.05133,2.05137,2.05127,2.05137,7252637.0
2006-05-10 18:53:00,2.05149,2.0517,2.05147,2.0517,7836574.0
2006-05-10 18:54:00,2.0518,2.05209,2.0518,2.05203,4070962.0
2006-05-10 18:55:00,2.05211,2.05211,2.0516,2.0516,5857945.0
2006-05-10 18:56:00,2.05157,2.05157,2.05105,2.05105,2774896.0
2006-05-10 18:57:00,2.05089,2.05091,2.0507,2.05085,7981512.0
2006-05-10 18:58:00,2.05078,2.05078,2.05053,2.05076,5404576.0
2006-05-10 18:59:00,2.0508,2.05113,2.05073,2.05113,5047959.0
2006-05-10 19:00:00,2.05129,2.0515,2.05105,2.05138,15840467.0
2006-05-10 19:01:00,2.05126,2.05126,2.0509,2.05091,1837013.0
2006-05-10 19:02:00,2.05078,2.05078,2.05059,2.05064,7176117.0
2006-05-10 19:03:00,2.05068,2.0508,2.05059,2.0508,19591605.0
2006-05-10 19:04:00,2.05102,2.05147,2.05102,2.05147,1640434.0
2006-05-10 19:05:00,2.05164,2.05179,2.05164,2.05172,2039516.0
2006-05-10 19:06:00,2.0518,2.05214,2.0518,2.05214,8271254.0
2006-05-10 19:07:00,2.05218,2.0522,2.05212,2.05212,4156268.0
2006-05-10 19:08:00,2.05213,2.05218,2.05202,2.05209,5730728.0
2006-05-10 19:09:00,2.05215,2.05237,2.05215,2.05215,10156374.0
2006-05-10 19:10:00,2.05189,2.05216,2.05189,2.05216,5025829.0
2006-05-10 19:11:00,2.05221,2.05222,2.05204,2.05207,837072.0
2006-05-10 19:12:00,2.05201,2.05201,2.05187,2.05188,6486487.0
2006-05-10 19:13:00,2.05175,2.05175,2.05157,2.05157,5727389.0
2006-05-10 19:14:00,2.05159,2.05163,2.05135,2.05163,14484216.0
2006-05-10 19:15:00,2.0519,2.05228,2.05187,2.05187,35739918.0
2006-05-10 19:16:00,2.05171,2.05171,2.0514,2.05153,5055233.0
2006-05-10 19:17:00,2.05143,2.05161,2.0514,2.05147,18964665.0
2006-05-10 19:18:00,2.05134,2.05134,2.05117,2.05124,3617099.0
2006-05-10 19:19:00,2.05123,2.05127,2.05109,2.05127,3060663.0
2006-05-10 19:20:00,2.05115,2.05127,2.05109,2.05121,15459821.0
2006-05-10 19:21:00,2.05104,2.05122,2.05104,2.05122,10299289.0
2006-05-10 19:22:00,2.05116,2.05116,2.05091,2.05092,4013619.0
2006-05-10 19:24:00,2.0508,2.0508,2.05036,2.05061,4055914.0
2006-05-10 19:25:00,2.05071,2.05075,2.05056,2.05069,4758486.0
2006-05-10 19:26:00,2.05064,2.05091,2.05063,2.05091,2288725.0
2006-05-10 19:27:00,2.05085,2.05103,2.05085,2.05098,28301771.0
2006-05-10 19:28:00,2.051,2.05105,2.05091,2.05105,8529943.0
2006-05-10 19:29:00,2.05107,2.05127,2.05101,2.05126,6804904.0
2006-05-10 19:30:00,2.05158,2.05165,2.05155,2.05164,2829194.0
2006-05-10 19:31:00,2.05161,2.05168,2.05156,2.05156,1398383.0
2006-05-10 19:32:00,2.05155,2.05155,2.0514,2.05147,10384295.0
2006-05-10 19:33:00,2.05142,2.05162,2.05127,2.05162,15836980.0
2006-05-10 19:34:00,2.0517,2.05204,2.05168,2.05192,13408650.0
2006-05-10 19:35:00,2.05178,2.05187,2.05151,2.05151,6961446.0
2006-05-10 19:36:00,2.05151,2.05172,2.05143,2.05143,14934616.0
2006-05-10 19:37:00,2.05143,2.05143,2.05079,2.05079,9941935.0
2006-05-10 19:38:00,2.05074,2.0508,2.05064,2.05065,1452195.0
2006-05-10 19:39:00,2.05077,2.05111,2.05077,2.05111,7448960.0
2006-05-10 19:40:00,2.05102,2.05109,2.05099,2.05107,7650886.0
2006-05-10 19:41:00,2.05104,2.05112,2.05104,2.05109,4823416.0
2006-05-10 19:43:00,2.05107,2.05123,2.05096,2.05123,14421202.0
2006-05-10 19:44:00,2.05084,2.05126,2.05084,2.05097,9927469.0
2006-05-10 19:46:00,2.05093,2.05093,2.05073,2.05083,2375010.0
2006-05-10 19:47:00,2.05078,2.05081,2.05063,2.05081,8837386.0
2006-05-10 19:48:00,2.05083,2.05084,2.05077,2.05084,952437.0
2006-05-10 19:50:00,2.05085,2.0512,2.05083,2.0512,10965916.0
2006-05-10 19:51:00,2.05127,2.05154,2.05127,2.05154,1801315.0
2006-05-10 19:52:00,2.05164,2.05204,2.05164,2.05204,2475676.0
2006-05-10 19:53:00,2.05187,2.05197,2.05187,2.05195,1656351.0
2006-05-10 19:54:00,2.05187,2.05207,2.05163,2.05187,25891319.0
2006-05-10 19:55:00,2.0519,2.0519,2.05182,2.0519,6357493.0
2006-05-10 19:56:00,2.05172,2.05188,2.0517,2.0517,1237024.0
2006-05-10 19:57:00,2.05187,2.05187,2.05154,2.05154,15380335.0
2006-05-10 19:58:00,2.05162,2.05162,2.05131,2.05159,7931138.0
2006-05-10 19:59:00,2.05162,2.0521,2.0516,2.05185,512069.0
2006-05-10 20:00:00,2.05169,2.05178,2.05131,2.0514,5119723.0
2006-05-10 20:01:00,2.05146,2.05147,2.05139,2.05139,912893.0
2006-05-10 20:02:00,2.05138,2.05166,2.05138,2.05166,4122083.0
2006-05-10 20:03:00,2.05168,2.05174,2.05162,2.05163,356396.0
2006-05-10 20:04:00,2.05175,2.05175,2.05167,2.05167,6509586.0
2006-05-10 20:05:00,2.05164,2.05192,2.05164,2.05192,16843960.0
2006-05-10 20:06:00,2.05194,2.05246,2.05194,2.05246,1500155.0
2006-05-10 20:07:00,2.05258,2.0527,2.05214,2.05252,13440479.0
2006-05-10 20:08:00,2.05249,2.05249,2.05218,2.05218,12825932.0
2006-05-10 20:09:00,2.05209,2.05209,2.05173,2.05173,10258391.0
2006-05-10 20:10:00,2.0517,2.05186,2.05164,2.05185,9218675.0
2006-05-10 20:11:00,2.05186,2.05225,2.05186,2.05225,16636655.0
2006-05-10 20:12:00,2.05232,2.0525,2.05224,2.0525,1922736.0
2006-05-10 20:13:00,2.05215,2.0527,2.05215,2.0527,13724936.0
2006-05-10 20:14:00,2.05281,2.05306,2.0528,2.05302,11209625.0
2006-05-10 20:15:00,2.05336,2.05336,2.05268,2.05308,7578249.0
2006-05-10 20:16:00,2.05304,2.05324,2.05265,2.05265,3288217.0
2006-05-10 20:17:00,2.0527,2.0527,2.05177,2.05217,13164353.0
2006-05-10 20:18:00,2.05224,2.05224,2.05156,2.05156,911289.0
2006-05-10 20:19:00,2.05134,2.05164,2.05105,2.05164,14288789.0
2006-05-10 20:20:00,2.05178,2.05246,2.05178,2.05218,2695963.0
2006-05-10 20:21:00,2.05229,2.05275,2.05225,2.05254,5890246.0
2006-05-10 20:22:00,2.05232,2.05232,2.05212,2.0522,1477584.0
2006-05-10 20:23:00,2.05214,2.05214,2.05148,2.05148,6351285.0
2006-05-10 20:24:00,2.05132,2.05132,2.05072,2.05083,2030728.0
2006-05-10 20:25:00,2.0509,2.0509,2.05051,2.05061,6762235.0
2006-05-10 20:26:00,2.05063,2.05096,2.05063,2.05096,6914862.0
2006-05-10 20:27:00,2.05091,2.05126,2.05065,2.05065,9346241.0
2006-05-10 20:28:00,2.05046,2.05046,2.05009,2.05009,804923.0
2006-05-10 20:29:00,2.05005,2.05005,2.04975,2.05003,2744309.0
2006-05-10 20:30:00,2.0501,2.05045,2.0501,2.05045,3796335.0
2006-05-10 20:31:00,2.05051,2.05061,2.05032,2.05032,9190156.0
2006-05-10 20:32:00,2.05061,2.0511,2.05061,2.0511,983731.0
2006-05-10 20:33:00,2.05119,2.05198,2.05119,2.05182,6060356.0
2006-05-10 20:34:00,2.05203,2.05248,2.05203,2.05248,1759721.0
2006-05-10 20:35:00,2.05246,2.0532,2.05246,2.0532,10975886.0
2006-05-10 20:36:00,2.05307,2.05307,2.05277,2.05277,16866637.0
2006-05-10 20:37:00,2.05256,2.05298,2.05256,2.05298,12321126.0
2006-05-10 20:38:00,2.05282,2.05282,2.05231,2.05242,6203820.0
2006-05-10 20:39:00,2.05223,2.05223,2.0519,2.05206,3545158.0
2006-05-10 20:40:00,2.05209,2.05209,2.05138,2.05138,436487.0
2006-05-10 20:41:00,2.0514,2.0516,2.0514,2.05145,2093367.0
2006-05-10 20:42:00,2.05167,2.05186,2.05152,2.05186,20874525.0
2006-05-10 20:43:00,2.05192,2.05298,2.05192,2.05298,9508853.0
2006-05-10 20:44:00,2.05296,2.05364,2.05296,2.05363,13650119.0
2006-05-10 20:45:00,2.05372,2.05438,2.05372,2.05438,4768828.0
2006-05-10 20:46:00,2.05449,2.0555,2.05449,2.0555,20830771.0
2006-05-10 20:47:00,2.05552,2.05552,2.0552,2.0552,3722034.0
2006-05-10 20:48:00,2.05524,2.05549,2.05524,2.05549,2621383.0
2006-05-10 20:49:00,2.05543,2.05543,2.05524,2.05531,1574109.0
2006-05-10 20:50:00,2.05537,2.05537,2.05499,2.05499,5577155.0
2006-05-10 20:51:00,2.05509,2.05509,2.05479,2.0549,4424569.0
2006-05-10 20:52:00,2.05483,2.05483,2.05469,2.05471,786906.0
2006-05-10 20:53:00,2.05445,2.0546,2.0544,2.0544,3579980.0
2006-05-10 20:54:00,2.05447,2.05479,2.05444,2.05479,10927902.0
2006-05-10 20:55:00,2.05504,2.05534,2.05504,2.05529,4207018.0
2006-05-10 20:56:00,2.05532,2.05549,2.05532,2.0554,9378924.0
2006-05-10 20:57:00,2.05535,2.05535,2.05498,2.05518,2613719.0
2006-05-10 20:58:00,2.05511,2.05511,2.05504,2.05504,11336179.0
2006-05-10 20:59:00,2.05492,2.05492,2.05449,2.05451,10899461.0
2006-05-10 21:00:00,2.05467,2.05498,2.05462,2.05462,2665067.0
2006-05-10 21:01:00,2.05448,2.05455,2.05423,2.05455,15104426.0
2006-05-10 21:02:00,2.05437,2.05469,2.05435,2.05469,1742431.0
2006-05-10 21:03:00,2.05469,2.05469,2.05439,2.05439,7330554.0
2006-05-10 21:04:00,2.05436,2.05436,2.05417,2.05431,14227715.0
2006-05-10 21:05:00,2.05434,2.05465,2.05434,2.0545,635218.0
2006-05-10 21:06:00,2.05428,2.05428,2.05392,2.05392,1472540.0
2006-05-10 21:07:00,2.05379,2.05379,2.05337,2.05345,3610529.0
2006-05-10 21:08:00,2.05342,2.05343,2.05324,2.05338,5957129.0
2006-05-10 21:09:00,2.05348,2.05399,2.05348,2.05378,3354703.0
2006-05-10 21:10:00,2.05389,2.05408,2.05389,2.05408,11608807.0
2006-05-10 21:11:00,2.05419,2.05488,2.05415,2.05474,5215893.0
2006-05-10 21:12:00,2.05459,2.05459,2.05453,2.05453,181549.0
2006-05-10 21:13:00,2.05442,2.05442,2.05354,2.05361,11773602.0
2006-05-10 21:14:00,2.05353,2.05353,2.05332,2.05341,7451238.0
2006-05-10 21:15:00,2.05328,2.0533,2.05308,2.0533,10596064.0
2006-05-10 21:16:00,2.05323,2.05327,2.05299,2.05327,2204699.0
2006-05-10 21:17:00,2.05339,2.0535,2.05339,2.0535,2326718.0
2006-05-10 21:18:00,2.05368,2.05368,2.05334,2.05334,2441996.0
2006-05-10 21:19:00,2.05337,2.05337,2.05254,2.05271,1193170.0
2006-05-10 21:20:00,2.05275,2.05275,2.05253,2.05253,2264941.0
2006-05-10 21:21:00,2.05252,2.05252,2.05202,2.05202,2172507.0
2006-05-10 21:22:00,2.05179,2.05179,2.05151,2.05151,3708237.0
2006-05-10 21:23:00,2.0517,2.0518,2.05165,2.05176,9308499.0
2006-05-10 21:24:00,2.05197,2.05218,2.05193,2.05218,6979712.0
2006-05-10 21:25:00,2.05218,2.05218,2.05201,2.05206,2746297.0
2006-05-10 21:26:00,2.05202,2.05202,2.05174,2.05183,4644364.0
2006-05-10 21:27:00,2.05185,2.05185,2.05176,2.05176,75503.0
2006-05-10 21:28:00,2.05185,2.05197,2.05185,2.05197,28919.0
2006-05-10 21:29:00,2.05214,2.05216,2.05211,2.05211,1555724.0
2006-05-10 21:30:00,2.05194,2.05194,2.05162,2.05162,5143444.0
2006-05-10 21:31:00,2.05162,2.05167,2.05155,2.05155,3369732.0
2006-05-10 21:32:00,2.05187,2.05212,2.05187,2.05212,7025076.0
2006-05-10 21:33:00,2.05214,2.05216,2.05196,2.05216,2636697.0
2006-05-10 21:34:00,2.05221,2.05233,2.05218,2.05233,4240244.0
2006-05-10 21:35:00,2.05234,2.05271,2.05234,2.05263,11902623.0
2006-05-10 21:36:00,2.05257,2.0528,2.05251,2.0528,14720134.0
2006-05-10 21:37:00,2.05286,2.05308,2.05279,2.05301,3876706.0
2006-05-10 21:38:00,2.05299,2.05299,2.05285,2.05285,4830967.0
2006-05-10 21:39:00,2.05292,2.05292,2.05268,2.05268,8820731.0
2006-05-10 21:40:00,2.05262,2.05262,2.05204,2.05204,11689582.0
2006-05-10 21:41:00,2.05216,2.05224,2.05205,2.05216,8524088.0
2006-05-10 21:42:00,2.05215,2.05219,2.05191,2.05191,10887705.0
2006-05-10 21:43:00,2.05198,2.05198,2.0517,2.0517,3327807.0
2006-05-10 21:44:00,2.05193,2.05208,2.05186,2.05208,5500635.0
2006-05-10 21:45:00,2.05219,2.05224,2.05214,2.05219,6800810.0
2006-05-10 21:46:00,2.05209,2.05209,2.05194,2.05194,353380.0
2006-05-10 21:48:00,2.05192,2.05196,2.05169,2.05196,11914657.0
2006-05-10 21:49:00,2.05199,2.05204,2.05193,2.05193,848103.0
2006-05-10 21:50:00,2.05191,2.05191,2.05128,2.05128,16914819.0
2006-05-10 21:51:00,2.05175,2.05188,2.05175,2.05183,9325539.0
2006-05-10 21:52:00,2.05184,2.05197,2.05184,2.05197,7634448.0
2006-05-10 21:53:00,2.05153,2.05214,2.05153,2.05176,1241590.0
2006-05-10 21:54:00,2.05172,2.05172,2.05142,2.05151,5873396.0
2006-05-10 21:55:00,2.05164,2.05164,2.05142,2.05146,8836984.0
2006-05-10 21:56:00,2.05111,2.05114,2.05104,2.0511,5324359.0
2006-05-10 21:57:00,2.05105,2.05105,2.05088,2.05098,12100374.0
2006-05-10 21:58:00,2.05099,2.05099,2.05069,2.05069,9511308.0
2006-05-10 21:59:00,2.05073,2.05107,2.05073,2.05088,2722080.0
2006-05-10 22:00:00,2.05085,2.05102,2.05044,2.05102,15111129.0
2006-05-10 22:01:00,2.05115,2.05115,2.05007,2.05007,2559683.0
2006-05-10 22:02:00,2.04987,2.04993,2.04974,2.04985,3272846.0
2006-05-10 22:03:00,2.04985,2.05004,2.04981,2.05,6522817.0
2006-05-10 22:04:00,2.05002,2.05057,2.05002,2.05057,10197444.0
2006-05-10 22:05:00,2.05063,2.05125,2.05063,2.05106,4311782.0
2006-05-10 22:06:00,2.05104,2.05109,2.05081,2.05109,3343000.0
2006-05-10 22:07:00,2.05116,2.05116,2.05069,2.05069,6291475.0
2006-05-10 22:08:00,2.05069,2.0507,2.05031,2.05031,741593.0
2006-05-10 22:09:00,2.05033,2.05047,2.05026,2.05047,1928710.0
2006-05-10 22:10:00,2.05038,2.05038,2.05012,2.05016,9512046.0
2006-05-10 22:11:00,2.05006,2.05006,2.04948,2.04976,1670834.0
2006-05-10 22:12:00,2.04969,2.05035,2.04969,2.05035,2385176.0
2006-05-10 22:13:00,2.05044,2.05044,2.04983,2.04992,15602289.0
2006-05-10 22:14:00,2.04991,2.05005,2.04981,2.05005,7100054.0
2006-05-10 22:15:00,2.05011,2.0503,2.04986,2.0503,7438925.0
2006-05-10 22:16:00,2.05029,2.0503,2.05002,2.0503,4406568.0
2006-05-10 22:17:00,2.05036,2.05052,2.05027,2.05052,9070206.0
2006-05-10 22:18:00,2.0503,2.0503,2.05016,2.05017,4494687.0
2006-05-10 22:19:00,2.05024,2.05032,2.05015,2.05015,13917858.0
2006-05-10 22:20:00,2.0502,2.05026,2.05018,2.05026,3950204.0
2006-05-10 22:21:00,2.05021,2.05021,2.04994,2.04994,1497580.0
2006-05-10 22:22:00,2.05018,2.05034,2.05018,2.05034,10882989.0
2006-05-10 22:23:00,2.05052,2.05053,2.05022,2.05022,9763790.0
2006-05-10 22:24:00,2.05024,2.05024,2.05004,2.05004,7414407.0
2006-05-10 22:25:00,2.05017,2.05027,2.05012,2.05015,5640723.0
2006-05-10 22:26:00,2.05026,2.05063,2.05025,2.05063,6559792.0
2006-05-10 22:27:00,2.05041,2.05041,2.05001,2.05019,6860180.0
2006-05-10 22:28:00,2.05,2.05023,2.05,2.05002,16406782.0
2006-05-10 22:29:00,2.05,2.05,2.04962,2.04972,4779640.0
2006-05-10 22:30:00,2.04958,2.04974,2.04958,2.04974,1387351.0
2006-05-10 22:31:00,2.04982,2.04982,2.04966,2.04979,3685596.0
2006-05-10 22:32:00,2.04983,2.04992,2.04976,2.04986,1711710.0
2006-05-10 22:33:00,2.04973,2.04979,2.04958,2.04979,4557278.0
2006-05-10 22:34:00,2.04977,2.05003,2.04977,2.04999,8720919.0
2006-05-10 22:35:00,2.04989,2.04989,2.04968,2.04972,13189312.0
2006-05-10 22:36:00,2.04958,2.05005,2.04958,2.05005,272712.0
2006-05-10 22:37:00,2.04996,2.04996,2.04956,2.04958,16820035.0
2006-05-10 22:38:00,2.04954,2.0496,2.04927,2.04927,3115376.0
2006-05-10 22:39:00,2.04893,2.04894,2.04851,2.04851,3134790.0
2006-05-10 22:40:00,2.04865,2.04877,2.04821,2.04877,17968099.0
2006-05-10 22:41:00,2.0488,2.04885,2.04876,2.04885,2739408.0
2006-05-10 22:42:00,2.04905,2.04942,2.04905,2.04942,609508.0
2006-05-10 22:43:00,2.04958,2.04971,2.04958,2.04965,24161392.0
2006-05-10 22:44:00,2.04962,2.04962,2.0495,2.0495,13264795.0
2006-05-10 22:45:00,2.04948,2.04964,2.04947,2.04964,5927591.0
2006-05-10 22:46:00,2.04976,2.05009,2.04972,2.05009,6368429.0
2006-05-10 22:47:00,2.05013,2.05041,2.04998,2.05041,7397508.0
2006-05-10 22:48:00,2.05043,2.05061,2.05043,2.05061,961447.0
2006-05-10 22:49:00,2.05067,2.05067,2.05039,2.05044,5318584.0
2006-05-10 22:50:00,2.05039,2.05039,2.05015,2.05015,312671.0
2006-05-10 22:51:00,2.05013,2.05024,2.05013,2.05024,688986.0
2006-05-10 22:52:00,2.05018,2.05018,2.04981,2.04981,1969284.0
2006-05-10 22:53:00,2.04978,2.04984,2.0495,2.0495,10494982.0
2006-05-10 22:54:00,2.04941,2.04941,2.04933,2.04934,499927.0
2006-05-10 22:55:00,2.04933,2.04942,2.04925,2.04938,6294184.0
2006-05-10 22:56:00,2.04945,2.04953,2.04943,2.04953,4473237.0
2006-05-10 22:57:00,2.04943,2.04972,2.04941,2.04972,1849435.0
2006-05-10 22:58:00,2.04973,2.05011,2.04971,2.05,4707190.0
2006-05-10 23:30:00,2.05015,2.05031,2.04992,2.05031,5328469.0
2006-05-10 23:31:00,2.05041,2.05076,2.05041,2.05076,11809663.0
2006-05-10 23:32:00,2.05078,2.05105,2.05077,2.05105,13857229.0
2006-05-10 23:33:00,2.05107,2.05119,2.05107,2.05119,1392107.0
2006-05-10 23:34:00,2.05123,2.05139,2.05123,2.05139,17655020.0
2006-05-10 23:35:00,2.05121,2.05157,2.05121,2.05152,3487551.0
2006-05-10 23:36:00,2.05164,2.05181,2.05164,2.05178,15213751.0
2006-05-10 23:37:00,2.05163,2.05172,2.05147,2.05147,2597781.0
2006-05-10 23:38:00,2.0515,2.05177,2.05136,2.05177,2883366.0
2006-05-10 23:39:00,2.05175,2.05193,2.05162,2.05193,4679816.0
2006-05-10 23:40:00,2.05215,2.0524,2.05215,2.05227,3051416.0
2006-05-10 23:41:00,2.05228,2.05228,2.05195,2.05206,2661135.0
2006-05-10 23:42:00,2.05234,2.05247,2.05232,2.05244,5666054.0
2006-05-10 23:44:00,2.05251,2.0526,2.05247,2.05247,17728487.0
2006-05-10 23:45:00,2.05236,2.05273,2.05229,2.05273,3513388.0
2006-05-10 23:46:00,2.05276,2.05284,2.05272,2.05272,5632063.0
2006-05-10 23:47:00,2.05269,2.05277,2.05261,2.05277,7986061.0
2006-05-10 23:48:00,2.0527,2.0527,2.05248,2.05248,5237864.0
2006-05-10 23:49:00,2.05263,2.05263,2.05245,2.05245,529618.0
2006-05-10 23:50:00,2.05242,2.05242,2.05222,2.05224,2186539.0
2006-05-10 23:51:00,2.05217,2.05243,2.05187,2.05243,8012398.0
2006-05-10 23:52:00,2.05251,2.0528,2.05251,2.05272,1130840.0
2006-05-10 23:53:00,2.05239,2.05249,2.05229,2.05249,12003854.0
2006-05-10 23:54:00,2.05255,2.05271,2.0525,2.05266,16826678.0
2006-05-10 23:55:00,2.05256,2.05267,2.05256,2.05262,2511826.0
2006-05-10 23:56:00,2.05257,2.05257,2.05249,2.05249,37374.0
2006-05-10 23:57:00,2.05242,2.05242,2.0519,2.0519,3096145.0
2006-05-10 23:58:00,2.05176,2.05199,2.0517,2.05199,7922695.0
2006-05-10 23:59:00,2.05197,2.05226,2.05197,2.05226,7879359.0
2006-05-11 00:00:00,2.05223,2.05257,2.05223,2.05242,2988514.0
2006-05-11 00:01:00,2.05247,2.05247,2.05216,2.05216,2759656.0
2006-05-11 00:02:00,2.05225,2.05236,2.05225,2.05236,3679711.0
2006-05-11 00:03:00,2.05248,2.0525,2.05241,2.05248,3925632.0
2006-05-11 00:04:00,2.05256,2.05267,2.05256,2.05264,1647990.0
2006-05-11 00:05:00,2.05268,2.05289,2.05268,2.05289,14655762.0
2006-05-11 00:06:00,2.05276,2.05276,2.05258,2.05258,9987089.0
2006-05-11 00:07:00,2.0524,2.05256,2.0524,2.05256,2212381.0
2006-05-11 00:08:00,2.05239,2.05254,2.05234,2.05234,5006913.0
2006-05-11 00:10:00,2.05251,2.05275,2.05251,2.05275,5447989.0
2006-05-11 00:11:00,2.05277,2.05277,2.05264,2.05264,3193842.0
2006-05-11 00:12:00,2.05276,2.05277,2.05272,2.05272,2882480.0
2006-05-11 00:13:00,2.05257,2.05257,2.05231,2.05231,2414270.0
2006-05-11 00:16:00,2.05226,2.05235,2.05219,2.05219,4395244.0
2006-05-11 00:17:00,2.05216,2.05216,2.05184,2.05184,3932149.0
2006-05-11 00:18:00,2.05199,2.05206,2.05189,2.05199,14640445.0
2006-05-11 00:19:00,2.05209,2.05253,2.05191,2.05253,9979974.0
2006-05-11 00:20:00,2.05235,2.05263,2.05233,2.05263,4437924.0
2006-05-11 00:21:00,2.05252,2.05309,2.05252,2.05309,3961952.0
2006-05-11 00:22:00,2.05308,2.05308,2.05307,2.05307,471285.0
2006-05-11 00:23:00,2.05306,2.05306,2.05302,2.05302,1420997.0
2006-05-11 00:24:00,2.05294,2.05294,2.05266,2.0527,9609713.0
2006-05-11 00:25:00,2.05261,2.05261,2.0524,2.05245,2227385.0
2006-05-11 00:26:00,2.05242,2.05242,2.05226,2.05226,363695.0
2006-05-11 00:27:00,2.05207,2.05215,2.05206,2.05206,2843742.0
2006-05-11 00:28:00,2.052,2.052,2.05194,2.05194,4724835.0
2006-05-11 00:29:00,2.05193,2.05193,2.0516,2.0516,6347121.0
2006-05-11 00:30:00,2.05148,2.05156,2.05129,2.05129,10207448.0
2006-05-11 00:31:00,2.05131,2.05131,2.05126,2.05126,874800.0
2006-05-11 00:32:00,2.05118,2.05118,2.05078,2.05078,11166277.0
2006-05-11 00:33:00,2.05087,2.05087,2.05072,2.05072,2434758.0
2006-05-11 00:34:00,2.05077,2.05083,2.05069,2.0508,688714.0
2006-05-11 00:35:00,2.05082,2.05112,2.05082,2.05112,4414254.0
2006-05-11 00:36:00,2.05138,2.05138,2.05113,2.05125,3175461.0
2006-05-11 00:37:00,2.05124,2.05124,2.05084,2.05084,7374462.0
2006-05-11 00:38:00,2.05088,2.05088,2.05062,2.05088,3297052.0
2006-05-11 00:39:00,2.05089,2.051,2.05083,2.051,1387196.0
2006-05-11 00:40:00,2.05113,2.05156,2.05113,2.05155,9836326.0
2006-05-11 00:41:00,2.05187,2.05216,2.05187,2.05214,2934788.0
2006-05-11 00:42:00,2.05239,2.05252,2.05239,2.05242,947249.0
2006-05-11 00:43:00,2.0523,2.0523,2.05205,2.05205,689507.0
2006-05-11 00:44:00,2.05205,2.05224,2.052,2.05207,5444131.0
2006-05-11 00:45:00,2.05221,2.05244,2.0522,2.05244,1907469.0
2006-05-11 00:46:00,2.05241,2.05246,2.05229,2.05243,5588389.0
2006-05-11 00:47:00,2.05239,2.05249,2.05233,2.05233,1778570.0
2006-05-11 00:49:00,2.05238,2.05238,2.05207,2.05207,2171297.0
2006-05-11 00:50:00,2.05199,2.05199,2.05171,2.05171,1035546.0
2006-05-11 00:51:00,2.05151,2.05165,2.05134,2.05165,9765197.0
2006-05-11 00:52:00,2.05158,2.05158,2.05121,2.05121,991614.0
2006-05-11 00:54:00,2.05118,2.05143,2.05118,2.05143,4084919.0
2006-05-11 00:55:00,2.05156,2.05164,2.05145,2.05156,10960108.0
2006-05-11 00:56:00,2.05174,2.05184,2.05169,2.05171,1931944.0
2006-05-11 00:57:00,2.05165,2.05165,2.05138,2.05138,7936400.0
2006-05-11 00:58:00,2.05159,2.05188,2.05159,2.05182,1824046.0
2006-05-11 00:59:00,2.05197,2.05198,2.0518,2.05198,4441902.0
2006-05-11 01:00:00,2.05203,2.05223,2.05199,2.05223,2607899.0
2006-05-11 01:01:00,2.05227,2.05227,2.05182,2.05182,8843456.0
2006-05-11 01:02:00,2.0519,2.0519,2.05179,2.05179,5356093.0
2006-05-11 01:03:00,2.05163,2.05176,2.05162,2.05169,1703742.0
2006-05-11 01:04:00,2.05165,2.05231,2.05165,2.05231,1943018.0
2006-05-11 01:05:00,2.05244,2.05254,2.05227,2.05227,877971.0
2006-05-11 01:06:00,2.05236,2.05244,2.05216,2.05237,2372876.0
2006-05-11 01:07:00,2.05235,2.05259,2.05231,2.05259,10578879.0
2006-05-11 01:09:00,2.05243,2.05276,2.05243,2.05265,3707235.0
2006-05-11 01:10:00,2.05272,2.05285,2.05267,2.05268,2588823.0
2006-05-11 01:11:00,2.05288,2.05308,2.05288,2.05308,4182857.0
2006-05-11 01:12:00,2.05313,2.05336,2.05304,2.05332,4586028.0
2006-05-11 01:14:00,2.05357,2.05363,2.05315,2.05328,8447460.0
2006-05-11 01:15:00,2.05335,2.05362,2.05328,2.05328,6108128.0
2006-05-11 01:16:00,2.05313,2.05313,2.05288,2.05294,7403679.0
2006-05-11 01:17:00,2.05293,2.05294,2.0528,2.0528,20427977.0
2006-05-11 01:18:00,2.05257,2.05276,2.05257,2.05264,1278359.0
2006-05-11 01:19:00,2.05262,2.0527,2.05262,2.05267,3728162.0
2006-05-11 01:20:00,2.05269,2.05291,2.05261,2.05291,7486967.0
2006-05-11 01:21:00,2.05292,2.0532,2.05291,2.0532,2145506.0
2006-05-11 01:22:00,2.05317,2.05317,2.05282,2.05282,7410251.0
2006-05-11 01:23:00,2.05293,2.05293,2.05266,2.05266,5658197.0
2006-05-11 01:24:00,2.0526,2.0526,2.05221,2.05221,15145686.0
2006-05-11 01:25:00,2.05219,2.05219,2.05205,2.05205,5020608.0
2006-05-11 01:26:00,2.052,2.05235,2.05197,2.05235,11188201.0
2006-05-11 01:27:00,2.0526,2.05263,2.05255,2.05263,198663.0
2006-05-11 01:28:00,2.05274,2.0528,2.05267,2.0528,4811633.0
2006-05-11 01:29:00,2.05291,2.05315,2.05291,2.053,22046333.0
2006-05-11 01:30:00,2.05312,2.0532,2.05312,2.05312,11016329.0
2006-05-11 01:31:00,2.05311,2.05321,2.05304,2.05321,10113605.0
2006-05-11 01:32:00,2.05317,2.05317,2.0527,2.0527,2210857.0
2006-05-11 01:33:00,2.05274,2.05291,2.05265,2.05291,2917908.0
2006-05-11 01:34:00,2.05306,2.05336,2.05306,2.05336,1236160.0
2006-05-11 01:35:00,2.05344,2.05421,2.05344,2.05421,5765812.0
2006-05-11 01:36:00,2.0544,2.05488,2.0544,2.05445,9916381.0
2006-05-11 01:37:00,2.05437,2.05455,2.05437,2.05455,561989.0
2006-05-11 01:38:00,2.05469,2.05505,2.05469,2.05505,745274.0
2006-05-11 01:39:00,2.05513,2.05513,2.0549,2.0549,1044037.0
2006-05-11 01:40:00,2.05472,2.0549,2.05472,2.0549,1741178.0
2006-05-11 01:41:00,2.05491,2.05519,2.05491,2.05519,1509791.0
2006-05-11 01:42:00,2.05515,2.05515,2.05496,2.05496,11019001.0
2006-05-11 01:43:00,2.05492,2.05492,2.05474,2.05474,9056596.0
2006-05-11 01:44:00,2.05473,2.05473,2.05412,2.05439,8721369.0
2006-05-11 01:45:00,2.05449,2.0546,2.05422,2.05422,2265814.0
2006-05-11 01:46:00,2.05429,2.05442,2.05427,2.05427,8396424.0
2006-05-11 01:47:00,2.0542,2.0542,2.05387,2.05387,3214785.0
2006-05-11 01:48:00,2.05375,2.05382,2.0533,2.0533,2348051.0
2006-05-11 01:49:00,2.0531,2.0531,2.05222,2.05222,10678531.0
2006-05-11 01:50:00,2.05207,2.05217,2.05194,2.05217,3904014.0
2006-05-11 01:51:00,2.05222,2.05222,2.05211,2.05211,6533679.0
2006-05-11 01:52:00,2.05198,2.05221,2.05198,2.05221,3361059.0
2006-05-11 01:53:00,2.05224,2.0523,2.05219,2.0523,1702644.0
2006-05-11 01:54:00,2.05227,2.0524,2.05227,2.05227,4347264.0
2006-05-11 01:55:00,2.05214,2.05216,2.05198,2.05216,13893053.0
2006-05-11 01:56:00,2.05201,2.05218,2.05201,2.05204,12920474.0
2006-05-11 01:57:00,2.05192,2.05204,2.05184,2.05204,11659674.0
2006-05-11 01:58:00,2.052,2.0521,2.05189,2.05189,1015321.0
2006-05-11 01:59:00,2.05194,2.05199,2.05179,2.05187,1974541.0
2006-05-11 02:00:00,2.05194,2.05204,2.05182,2.05204,1892411.0
2006-05-11 02:01:00,2.05192,2.05192,2.05157,2.05157,1072600.0
2006-05-11 02:02:00,2.05162,2.05191,2.05162,2.05191,12900724.0
2006-05-11 02:03:00,2.05211,2.05234,2.05211,2.05226,11887455.0
2006-05-11 02:04:00,2.05249,2.05257,2.05242,2.05242,13460956.0
2006-05-11 02:05:00,2.05225,2.05225,2.05191,2.05191,4263696.0
2006-05-11 02:06:00,2.05198,2.05203,2.05192,2.05193,1756389.0
2006-05-11 02:07:00,2.0518,2.0518,2.05157,2.05157,3288707.0
2006-05-11 02:08:00,2.05165,2.05166,2.05157,2.05158,6384286.0
2006-05-11 02:09:00,2.05154,2.05159,2.05144,2.05147,3849352.0
2006-05-11 02:10:00,2.05145,2.05164,2.05139,2.05148,10357449.0
2006-05-11 02:11:00,2.05148,2.05153,2.05144,2.0515,2297602.0
2006-05-11 02:12:00,2.05168,2.05216,2.05168,2.05216,3184847.0
2006-05-11 02:13:00,2.05223,2.05241,2.05223,2.05227,7765838.0
2006-05-11 02:14:00,2.05209,2.05216,2.05194,2.05194,2444244.0
2006-05-11 02:15:00,2.05172,2.05175,2.05117,2.05175,8793476.0
2006-05-11 02:16:00,2.05171,2.05188,2.05171,2.05188,8237761.0
2006-05-11 02:17:00,2.05198,2.0523,2.05198,2.0523,11253548.0
2006-05-11 02:18:00,2.05225,2.05225,2.05205,2.05205,1484409.0
2006-05-11 02:19:00,2.05208,2.0522,2.05208,2.05215,1800599.0
2006-05-11 02:20:00,2.05204,2.05215,2.05187,2.05215,1020564.0
2006-05-11 02:21:00,2.05225,2.05274,2.05225,2.05274,4399527.0
2006-05-11 02:23:00,2.05269,2.05269,2.05257,2.05258,9426217.0
2006-05-11 02:24:00,2.05258,2.05258,2.05243,2.05243,6280157.0
2006-05-11 02:25:00,2.05255,2.05284,2.05255,2.05284,1158647.0
2006-05-11 02:26:00,2.05286,2.05301,2.05286,2.05301,1614118.0
2006-05-11 02:28:00,2.05306,2.05314,2.05301,2.05301,3746751.0
2006-05-11 02:29:00,2.05296,2.05296,2.05288,2.05288,243260.0
2006-05-11 02:30:00,2.05269,2.05305,2.05269,2.05305,22338974.0
2006-05-11 02:35:00,2.05304,2.05314,2.05281,2.05314,9582373.0
2006-05-11 02:36:00,2.05325,2.05325,2.05297,2.05298,5476381.0
2006-05-11 02:37:00,2.05279,2.05285,2.05235,2.05239,8054621.0
2006-05-11 02:38:00,2.05227,2.05227,2.05191,2.05191,2251169.0
2006-05-11 02:39:00,2.05188,2.05188,2.05181,2.05181,7266079.0
2006-05-11 02:40:00,2.05182,2.05189,2.0518,2.0518,3950579.0
2006-05-11 02:41:00,2.05176,2.05177,2.05162,2.05162,2016043.0
2006-05-11 02:42:00,2.05182,2.05188,2.05176,2.05188,19264405.0
2006-05-11 02:43:00,2.05188,2.05188,2.05176,2.05186,7015047.0
2006-05-11 02:44:00,2.05189,2.05204,2.0518,2.05204,5735330.0
2006-05-11 02:45:00,2.05204,2.05226,2.05173,2.05226,8413344.0
2006-05-11 02:46:00,2.05239,2.05256,2.05239,2.05251,11850358.0
2006-05-11 02:47:00,2.05251,2.0526,2.05236,2.0526,3114604.0
2006-05-11 02:49:00,2.0525,2.05267,2.0525,2.05261,2722498.0
2006-05-11 02:50:00,2.05251,2.05267,2.05242,2.05242,3792956.0
2006-05-11 02:51:00,2.05262,2.05262,2.05255,2.05261,5344009.0
2006-05-11 02:52:00,2.05264,2.05264,2.05239,2.05248,11028856.0
2006-05-11 02:53:00,2.05253,2.05273,2.05253,2.05273,1670237.0
2006-05-11 02:54:00,2.05278,2.05315,2.05278,2.05303,913602.0
2006-05-11 02:55:00,2.053,2.05311,2.053,2.05301,1906040.0
2006-05-11 02:56:00,2.05313,2.05313,2.05281,2.05281,1772147.0
2006-05-11 02:57:00,2.05281,2.05281,2.05241,2.05241,5628513.0
2006-05-11 02:58:00,2.05221,2.05237,2.05221,2.05237,9414942.0
2006-05-11 02:59:00,2.05233,2.05233,2.05215,2.05222,1984061.0
2006-05-11 03:00:00,2.0522,2.0522,2.05207,2.05213,4821864.0
2006-05-11 03:01:00,2.05194,2.05213,2.05189,2.05189,1901832.0
2006-05-11 03:03:00,2.05189,2.05189,2.05145,2.05145,1979652.0
2006-05-11 03:04:00,2.05128,2.05143,2.05122,2.05137,11183782.0
2006-05-11 03:05:00,2.05128,2.05129,2.05114,2.05114,3862442.0
2006-05-11 03:06:00,2.05106,2.05106,2.05076,2.05093,5955938.0
2006-05-11 03:07:00,2.05092,2.05107,2.05085,2.05085,1055133.0
2006-05-11 03:08:00,2.05079,2.05079,2.05075,2.05075,7452918.0
2006-05-11 03:09:00,2.05068,2.05068,2.05037,2.05042,1026107.0
2006-05-11 03:10:00,2.05036,2.05036,2.05029,2.05029,2009717.0
2006-05-11 03:11:00,2.05031,2.05045,2.0502,2.05035,11591456.0
2006-05-11 03:12:00,2.05034,2.05044,2.05033,2.05035,1796717.0
2006-05-11 03:13:00,2.0503,2.0503,2.04997,2.04998,4176691.0
2006-05-11 03:14:00,2.04998,2.05003,2.04978,2.04978,2060124.0
2006-05-11 03:15:00,2.04946,2.04955,2.04938,2.04949,4993241.0
2006-05-11 03:16:00,2.04939,2.04939,2.04892,2.04906,731493.0
2006-05-11 03:17:00,2.04901,2.04907,2.04887,2.04901,959143.0
2006-05-11 03:18:00,2.049,2.04925,2.049,2.04904,2877242.0
2006-05-11 03:19:00,2.04882,2.04891,2.04873,2.04891,9710095.0
2006-05-11 03:20:00,2.04888,2.04888,2.04847,2.04848,1519549.0
2006-05-11 03:21:00,2.04842,2.04842,2.04789,2.0481,3340814.0
2006-05-11 03:22:00,2.0481,2.04858,2.0481,2.04858,6719940.0
2006-05-11 03:23:00,2.04875,2.04898,2.04875,2.04898,528924.0
2006-05-11 03:24:00,2.04906,2.04967,2.04906,2.04967,4492421.0
2006-05-11 03:25:00,2.04977,2.04979,2.04964,2.04971,684879.0
2006-05-11 03:27:00,2.04959,2.04978,2.04956,2.04956,10636195.0
2006-05-11 03:29:00,2.04953,2.04969,2.04953,2.04959,9377537.0
2006-05-11 03:30:00,2.04966,2.04968,2.04961,2.04968,6847059.0
2006-05-11 03:31:00,2.04966,2.04969,2.04966,2.04969,4579660.0
2006-05-11 03:32:00,2.04969,2.04969,2.04935,2.04935,2607263.0
2006-05-11 03:33:00,2.0494,2.0494,2.04884,2.04884,391154.0
2006-05-11 03:34:00,2.04873,2.04873,2.04857,2.04857,2239253.0
2006-05-11 03:35:00,2.04856,2.04856,2.04827,2.04827,6943893.0
2006-05-11 03:36:00,2.04834,2.0484,2.04834,2.0484,1525002.0
2006-05-11 03:37:00,2.04845,2.04848,2.04845,2.04848,463453.0
2006-05-11 03:38:00,2.04847,2.04863,2.04837,2.04837,7239734.0
2006-05-11 03:40:00,2.04844,2.04856,2.04803,2.04856,9697769.0
2006-05-11 03:41:00,2.04861,2.0489,2.0486,2.0489,15373775.0
2006-05-11 03:42:00,2.0488,2.04915,2.0488,2.04915,4064657.0
2006-05-11 03:43:00,2.04915,2.04927,2.0491,2.04924,4785764.0
2006-05-11 03:44:00,2.04928,2.04958,2.04928,2.04948,3121269.0
2006-05-11 03:45:00,2.04944,2.04958,2.04936,2.04958,4331391.0
2006-05-11 03:46:00,2.04963,2.04981,2.04963,2.04977,2330152.0
2006-05-11 03:47:00,2.04983,2.04994,2.04983,2.04994,3077600.0
2006-05-11 03:48:00,2.04983,2.04987,2.04982,2.04983,3155970.0
2006-05-11 03:49:00,2.04976,2.04993,2.04965,2.04993,5475918.0
2006-05-11 03:51:00,2.05001,2.0501,2.04993,2.0501,724187.0
2006-05-11 03:54:00,2.0502,2.0502,2.04985,2.04986,12023471.0
2006-05-11 03:55:00,2.04986,2.05003,2.04986,2.05003,1815769.0
2006-05-11 03:56:00,2.04995,2.04995,2.04975,2.04992,4022576.0
2006-05-11 03:57:00,2.04993,2.05022,2.04993,2.05022,733480.0
2006-05-11 03:58:00,2.04992,2.05001,2.04988,2.04988,2733414.0
2006-05-11 03:59:00,2.04972,2.04984,2.04956,2.04956,3240636.0
2006-05-11 04:00:00,2.04962,2.04963,2.04924,2.04924,8249186.0
2006-05-11 04:01:00,2.04935,2.04949,2.04933,2.04942,5116668.0
2006-05-11 04:02:00,2.04956,2.04973,2.04956,2.04966,3401611.0
2006-05-11 04:04:00,2.04966,2.04974,2.04966,2.04972,2362292.0
2006-05-11 04:05:00,2.04988,2.04989,2.04971,2.04989,17348328.0
2006-05-11 04:06:00,2.04997,2.05026,2.04997,2.05011,11118796.0
2006-05-11 04:07:00,2.05027,2.05027,2.04988,2.04988,1076375.0
2006-05-11 04:08:00,2.04969,2.04969,2.0492,2.04967,8042154.0
2006-05-11 04:09:00,2.04981,2.05,2.04981,2.05,2022701.0
2006-05-11 04:10:00,2.04996,2.04996,2.04988,2.04988,493402.0
2006-05-11 04:11:00,2.04973,2.04991,2.0497,2.04991,1562363.0
2006-05-11 04:12:00,2.04991,2.04991,2.04973,2.04986,8032650.0
2006-05-11 04:13:00,2.0499,2.05002,2.0499,2.04991,5674623.0
2006-05-11 04:14:00,2.05005,2.05034,2.05,2.05034,3198933.0
2006-05-11 04:15:00,2.0504,2.05061,2.05029,2.05061,16486503.0
2006-05-11 04:16:00,2.05067,2.05069,2.05059,2.05063,23752685.0
2006-05-11 04:17:00,2.0506,2.0506,2.05033,2.05033,5621642.0
2006-05-11 04:18:00,2.0501,2.05031,2.0501,2.05023,2807105.0
2006-05-11 04:19:00,2.0502,2.05043,2.0502,2.05043,2828790.0
2006-05-11 04:20:00,2.05049,2.05069,2.05018,2.05018,4820079.0
2006-05-11 04:21:00,2.0501,2.0501,2.04986,2.04997,3001317.0
2006-05-11 04:22:00,2.04989,2.0501,2.04989,2.0501,2792112.0
2006-05-11 04:23:00,2.05028,2.05034,2.05028,2.0503,15459558.0
2006-05-11 04:24:00,2.05017,2.05021,2.0499,2.0499,3548587.0
2006-05-11 04:25:00,2.05014,2.05031,2.05014,2.05031,14409964.0
2006-05-11 04:26:00,2.05025,2.05025,2.04998,2.04998,1347374.0
2006-05-11 04:27:00,2.04996,2.05014,2.04985,2.05014,9872243.0
2006-05-11 04:28:00,2.05019,2.05022,2.05012,2.05012,12124909.0
2006-05-11 04:29:00,2.05017,2.05025,2.05013,2.05016,7901281.0
2006-05-11 04:30:00,2.0501,2.05025,2.0501,2.05025,3541309.0
2006-05-11 04:32:00,2.0503,2.05061,2.0503,2.05061,1282198.0
2006-05-11 04:33:00,2.05055,2.05055,2.05026,2.05026,2199848.0
2006-05-11 04:34:00,2.05044,2.05054,2.05038,2.05054,6477139.0
2006-05-11 04:35:00,2.05044,2.05047,2.05032,2.05041,4749922.0
2006-05-11 04:36:00,2.0504,2.0504,2.05033,2.05036,853017.0
2006-05-11 04:38:00,2.05026,2.05051,2.05026,2.05051,3682694.0
2006-05-11 04:39:00,2.0506,2.05078,2.0506,2.05073,3449921.0
2006-05-11 04:42:00,2.05071,2.05071,2.05044,2.05044,6502889.0
2006-05-11 04:43:00,2.05055,2.05055,2.05038,2.05043,29946596.0
2006-05-11 04:44:00,2.05051,2.05072,2.05051,2.05072,3485307.0
2006-05-11 04:45:00,2.05067,2.05094,2.05067,2.05094,2593572.0
2006-05-11 04:46:00,2.05091,2.05091,2.05068,2.05068,4367734.0
2006-05-11 04:47:00,2.05056,2.05056,2.05038,2.05044,15447045.0
2006-05-11 04:48:00,2.0504,2.05042,2.05021,2.05021,1356859.0
2006-05-11 04:49:00,2.05016,2.05023,2.05015,2.05017,5539568.0
2006-05-11 04:50:00,2.04985,2.05022,2.04985,2.05022,3776258.0
2006-05-11 04:51:00,2.0502,2.05045,2.05003,2.05045,2573227.0
2006-05-11 04:52:00,2.05046,2.05071,2.05046,2.05071,7907119.0
2006-05-11 04:53:00,2.05067,2.05067,2.05049,2.0505,7468834.0
2006-05-11 04:54:00,2.05041,2.05041,2.0501,2.0501,4496496.0
2006-05-11 04:58:00,2.05011,2.05011,2.04979,2.05,1145596.0
2006-05-11 04:59:00,2.0501,2.05027,2.05004,2.05027,12894784.0
2006-05-11 05:00:00,2.0505,2.05052,2.05035,2.05036,12296084.0
2006-05-11 05:01:00,2.05023,2.05034,2.04994,2.04996,4473742.0
2006-05-11 05:05:00,2.04999,2.04999,2.04969,2.04969,474089.0
2006-05-11 05:06:00,2.04966,2.04966,2.04938,2.04938,11018353.0
2006-05-11 05:10:00,2.04939,2.04939,2.04901,2.04913,5856646.0
2006-05-11 05:11:00,2.04912,2.04919,2.04912,2.04917,677626.0
2006-05-11 05:12:00,2.04914,2.04914,2.04877,2.04904,7252458.0
2006-05-11 05:13:00,2.04908,2.04954,2.04902,2.04947,3905334.0
2006-05-11 05:16:00,2.04946,2.04946,2.04907,2.04907,26536400.0
2006-05-11 05:17:00,2.04907,2.04907,2.04894,2.04894,673044.0
2006-05-11 05:18:00,2.04895,2.04895,2.04879,2.04879,2782537.0
2006-05-11 05:19:00,2.04853,2.04888,2.04821,2.04888,17686879.0
2006-05-11 05:21:00,2.04884,2.04884,2.04842,2.04851,3018190.0
2006-05-11 05:22:00,2.0485,2.0485,2.04836,2.04839,4152464.0
2006-05-11 05:23:00,2.04825,2.04825,2.04778,2.04778,275912.0
2006-05-11 05:24:00,2.04801,2.04831,2.04801,2.04831,12984164.0
2006-05-11 05:25:00,2.04832,2.04837,2.04815,2.04815,8086904.0
2006-05-11 05:26:00,2.04809,2.04809,2.04789,2.04789,4164942.0
2006-05-11 05:27:00,2.0479,2.04809,2.04779,2.04809,1592290.0
2006-05-11 05:28:00,2.0482,2.04838,2.0482,2.04838,3609436.0
2006-05-11 05:29:00,2.04834,2.04834,2.04821,2.04821,1351008.0
2006-05-11 05:30:00,2.04822,2.04822,2.0479,2.04792,4433394.0
2006-05-11 05:31:00,2.04774,2.04774,2.04747,2.04767,17409572.0
2006-05-11 05:32:00,2.04772,2.04796,2.04771,2.04784,6609672.0
2006-05-11 05:33:00,2.04788,2.0488,2.04788,2.04871,9114415.0
2006-05-11 05:34:00,2.04852,2.04856,2.04848,2.04856,5230157.0
2006-05-11 05:35:00,2.04861,2.04863,2.04853,2.04861,2589913.0
2006-05-11 05:36:00,2.04853,2.04861,2.04829,2.04861,9421780.0
2006-05-11 05:38:00,2.04847,2.04861,2.04845,2.04845,1447592.0
2006-05-11 05:39:00,2.04838,2.04844,2.04828,2.04844,4178784.0
2006-05-11 05:40:00,2.0484,2.04852,2.0484,2.04852,13126340.0
2006-05-11 05:41:00,2.04849,2.04851,2.04843,2.04844,4445343.0
2006-05-11 05:42:00,2.04859,2.04866,2.04849,2.04857,8610412.0
2006-05-11 05:44:00,2.0485,2.04851,2.0482,2.04848,7794347.0
2006-05-11 05:45:00,2.04849,2.04849,2.04832,2.04832,2359456.0
2006-05-11 05:46:00,2.04823,2.0483,2.04806,2.0483,14385291.0
2006-05-11 05:47:00,2.04833,2.04841,2.04829,2.04829,2637010.0
2006-05-11 05:48:00,2.04843,2.04853,2.04827,2.04853,1566504.0
2006-05-11 05:49:00,2.04846,2.04846,2.04825,2.0483,9922852.0
2006-05-11 05:51:00,2.04829,2.04832,2.04812,2.04824,317522.0
2006-05-11 05:52:00,2.04813,2.04835,2.04813,2.04835,6199719.0
2006-05-11 05:53:00,2.04836,2.0485,2.04827,2.0485,3308917.0
2006-05-11 05:55:00,2.04859,2.049,2.04859,2.049,10147467.0
2006-05-11 05:56:00,2.04928,2.04977,2.04928,2.04977,6067475.0
2006-05-11 05:57:00,2.04999,2.05039,2.04999,2.05039,3420258.0
2006-05-11 05:59:00,2.05065,2.05086,2.05065,2.05086,16228571.0
2006-05-11 06:00:00,2.05104,2.0519,2.05104,2.0519,4799142.0
2006-05-11 06:01:00,2.05206,2.05219,2.05185,2.05185,9555262.0
2006-05-11 06:02:00,2.05164,2.05164,2.05134,2.05136,13294192.0
2006-05-11 06:03:00,2.05121,2.05121,2.05081,2.05081,5078556.0
2006-05-11 06:04:00,2.05094,2.05094,2.05074,2.05082,9296219.0
2006-05-11 06:05:00,2.05068,2.05085,2.05057,2.05057,5946538.0
2006-05-11 06:07:00,2.05078,2.05078,2.05061,2.05061,8332730.0
2006-05-11 06:08:00,2.05061,2.05061,2.05052,2.05058,9046895.0
2006-05-11 06:09:00,2.05022,2.05071,2.05022,2.05047,16659921.0
2006-05-11 06:10:00,2.05035,2.05039,2.05026,2.05026,872265.0
2006-05-11 06:14:00,2.05033,2.05034,2.05021,2.05032,6401366.0
2006-05-11 06:15:00,2.05038,2.05044,2.0503,2.05044,5121632.0
2006-05-11 06:16:00,2.05018,2.05034,2.05018,2.05025,3144483.0
2006-05-11 06:17:00,2.0501,2.05046,2.0501,2.05046,11916061.0
2006-05-11 06:18:00,2.05054,2.05074,2.05051,2.05074,8654776.0
2006-05-11 06:19:00,2.05068,2.05068,2.05018,2.05054,11794555.0
2006-05-11 06:22:00,2.05054,2.05059,2.05039,2.05048,3200513.0
2006-05-11 06:23:00,2.05038,2.05038,2.05018,2.0502,13859462.0
2006-05-11 06:24:00,2.05031,2.05046,2.0503,2.05033,11471305.0
2006-05-11 06:29:00,2.05044,2.05044,2.05031,2.05031,4947525.0
2006-05-11 06:33:00,2.05041,2.05056,2.05031,2.05056,4491825.0
2006-05-11 06:34:00,2.05059,2.05067,2.05051,2.05058,2637121.0
2006-05-11 06:35:00,2.05062,2.05064,2.05047,2.05064,7722630.0
2006-05-11 06:36:00,2.05051,2.05062,2.05051,2.05051,8591139.0
2006-05-11 06:37:00,2.05023,2.05023,2.04993,2.04993,3722384.0
2006-05-11 06:38:00,2.04987,2.0499,2.04977,2.04977,2130116.0
2006-05-11 06:39:00,2.04975,2.04991,2.04967,2.04991,2062788.0
2006-05-11 06:40:00,2.04985,2.04989,2.04947,2.04986,1247979.0
2006-05-11 06:44:00,2.04988,2.0499,2.04976,2.04986,11262822.0
2006-05-11 06:45:00,2.04991,2.04994,2.04974,2.04987,8080725.0
2006-05-11 06:46:00,2.04981,2.04981,2.04961,2.04965,12110269.0
2006-05-11 06:48:00,2.04955,2.04955,2.04926,2.0493,5652246.0
2006-05-11 06:50:00,2.0493,2.04941,2.0492,2.04941,3118622.0
2006-05-11 06:51:00,2.04939,2.04939,2.04914,2.0493,6036815.0
2006-05-11 06:52:00,2.04928,2.04928,2.04911,2.0492,3617038.0
2006-05-11 06:54:00,2.04907,2.04907,2.04882,2.04882,634267.0
2006-05-11 06:55:00,2.04895,2.04905,2.04893,2.04905,15726446.0
2006-05-11 06:56:00,2.04897,2.04897,2.04879,2.04889,8043180.0
2006-05-11 06:57:00,2.04897,2.04908,2.04888,2.04892,1839365.0
2006-05-11 06:58:00,2.04911,2.04914,2.04895,2.04912,15238527.0
2006-05-11 06:59:00,2.0491,2.0491,2.04895,2.04895,2864124.0
2006-05-11 07:00:00,2.04881,2.04889,2.04865,2.04882,11473117.0
2006-05-11 07:01:00,2.04885,2.04889,2.04883,2.04889,12159367.0
2006-05-11 07:03:00,2.04892,2.04907,2.04879,2.04907,9395836.0
2006-05-11 07:05:00,2.04904,2.04907,2.04898,2.04898,10361147.0
2006-05-11 07:06:00,2.04894,2.04894,2.0488,2.0488,3781136.0
2006-05-11 07:07:00,2.04877,2.04877,2.04859,2.04859,742140.0
2006-05-11 07:08:00,2.04863,2.04881,2.04852,2.04881,4296105.0
2006-05-11 07:09:00,2.04873,2.0489,2.04873,2.04888,5411560.0
2006-05-11 07:10:00,2.04873,2.04873,2.04857,2.04857,1523971.0
2006-05-11 07:11:00,2.04858,2.0487,2.04858,2.0487,2646258.0
2006-05-11 07:12:00,2.04873,2.04884,2.04868,2.04868,3464614.0
2006-05-11 07:13:00,2.04869,2.04887,2.04869,2.04887,1860446.0
2006-05-11 07:14:00,2.04844,2.04934,2.04844,2.04934,9330198.0
2006-05-11 07:15:00,2.04918,2.04925,2.0489,2.0489,15587361.0
2006-05-11 07:17:00,2.04896,2.04896,2.04862,2.04877,19347970.0
2006-05-11 07:19:00,2.04847,2.04864,2.04841,2.04864,410656.0
2006-05-11 07:20:00,2.04868,2.04869,2.04859,2.04859,3605910.0
2006-05-11 07:21:00,2.04863,2.04869,2.04851,2.04864,6524841.0
2006-05-11 07:22:00,2.04865,2.04888,2.04865,2.04867,11285147.0
2006-05-11 07:23:00,2.04888,2.04888,2.04858,2.0486,15235394.0
2006-05-11 07:24:00,2.04862,2.04862,2.04838,2.04851,10715498.0
2006-05-11 07:25:00,2.04857,2.04858,2.04841,2.04841,1682173.0
2006-05-11 07:26:00,2.04818,2.04847,2.04818,2.04847,6303022.0
2006-05-11 07:27:00,2.0486,2.04898,2.0486,2.04898,1068575.0
2006-05-11 07:28:00,2.04892,2.04919,2.0489,2.04919,9305546.0
2006-05-11 07:29:00,2.04928,2.04948,2.04918,2.04948,4134543.0
2006-05-11 07:30:00,2.0495,2.04954,2.04942,2.04942,2750913.0
2006-05-11 07:31:00,2.04932,2.04932,2.04898,2.04907,867187.0
2006-05-11 07:32:00,2.04893,2.04893,2.04829,2.04841,10244700.0
2006-05-11 07:33:00,2.04849,2.04865,2.04848,2.04865,1338906.0
2006-05-11 07:34:00,2.04849,2.04849,2.04813,2.04824,6854775.0
2006-05-11 07:35:00,2.04821,2.04822,2.04798,2.04798,1847124.0
2006-05-11 07:36:00,2.04797,2.04797,2.04769,2.0479,5908174.0
2006-05-11 07:37:00,2.04792,2.04832,2.04788,2.04832,4978504.0
2006-05-11 07:38:00,2.04844,2.04844,2.04804,2.0481,6374725.0
2006-05-11 07:39:00,2.04794,2.04797,2.04761,2.0478,2593518.0
2006-05-11 07:41:00,2.0478,2.04801,2.0478,2.04801,993231.0
2006-05-11 07:42:00,2.04811,2.04826,2.04772,2.04826,12020045.0
2006-05-11 07:43:00,2.0482,2.04842,2.0482,2.04824,3059091.0
2006-05-11 07:44:00,2.04847,2.04857,2.04837,2.04841,7209141.0
2006-05-11 07:45:00,2.04817,2.04817,2.04775,2.04775,12252294.0
2006-05-11 07:46:00,2.04771,2.04791,2.04749,2.04749,12792373.0
2006-05-11 07:47:00,2.04786,2.04791,2.04773,2.04791,1769172.0
2006-05-11 07:48:00,2.04785,2.048,2.04776,2.04791,18168239.0
2006-05-11 07:50:00,2.04788,2.04788,2.04775,2.04775,10923639.0
2006-05-11 07:51:00,2.04773,2.04773,2.04758,2.04767,13012005.0
2006-05-11 07:52:00,2.04775,2.04812,2.04743,2.04812,12273288.0
2006-05-11 07:53:00,2.04814,2.04819,2.04804,2.0481,1810915.0
2006-05-11 07:54:00,2.04813,2.04813,2.04798,2.04798,16608125.0
2006-05-11 07:57:00,2.04809,2.04809,2.04789,2.04789,4139054.0
2006-05-11 07:58:00,2.04789,2.04795,2.04789,2.04792,902871.0
2006-05-11 07:59:00,2.04798,2.04821,2.04798,2.04803,4709524.0
2006-05-11 08:00:00,2.04806,2.04806,2.04785,2.04796,1208405.0
2006-05-11 08:01:00,2.04795,2.04795,2.04746,2.04746,8094178.0
2006-05-11 08:02:00,2.04725,2.04737,2.04725,2.04728,12608004.0
2006-05-11 08:03:00,2.0472,2.04777,2.0472,2.04777,1128774.0
2006-05-11 08:04:00,2.04804,2.04808,2.04802,2.04802,6818418.0
2006-05-11 08:05:00,2.04797,2.04817,2.04771,2.04796,26306970.0
2006-05-11 08:06:00,2.04811,2.04824,2.04807,2.04807,1653211.0
2006-05-11 08:07:00,2.04817,2.04817,2.04786,2.04791,2641003.0
2006-05-11 08:09:00,2.0479,2.0479,2.04762,2.04789,10044806.0
2006-05-11 08:11:00,2.04791,2.04841,2.04785,2.04832,331543.0
2006-05-11 08:12:00,2.0483,2.0483,2.0481,2.04813,9283943.0
2006-05-11 08:13:00,2.0481,2.0481,2.04762,2.04777,2340373.0
2006-05-11 08:14:00,2.04785,2.04799,2.04776,2.04799,21092919.0
2006-05-11 08:15:00,2.04805,2.04813,2.04769,2.04769,9742364.0
2006-05-11 08:16:00,2.0481,2.0481,2.04755,2.04755,13899953.0
2006-05-11 08:17:00,2.04738,2.04757,2.0472,2.04757,4659244.0
2006-05-11 08:18:00,2.04767,2.04781,2.04767,2.04781,4754944.0
2006-05-11 08:19:00,2.0479,2.04804,2.0479,2.04802,8236502.0
2006-05-11 08:20:00,2.04814,2.04832,2.04805,2.04832,7778780.0
2006-05-11 08:21:00,2.04836,2.04858,2.04836,2.04845,1776974.0
2006-05-11 08:22:00,2.04839,2.04839,2.04811,2.04824,10587790.0
2006-05-11 08:23:00,2.04818,2.04823,2.04805,2.04805,13163289.0
2006-05-11 08:24:00,2.04779,2.04779,2.0473,2.0473,6467943.0
2006-05-11 08:25:00,2.04744,2.04755,2.04742,2.0475,11499394.0
2006-05-11 08:26:00,2.04748,2.0476,2.04741,2.04753,18017478.0
2006-05-11 08:27:00,2.04768,2.04801,2.04768,2.04801,11308172.0
2006-05-11 08:28:00,2.04799,2.04799,2.04766,2.04767,1187536.0
2006-05-11 08:29:00,2.04768,2.04774,2.04758,2.04773,2391962.0
2006-05-11 08:30:00,2.04758,2.04786,2.04758,2.04786,6579414.0
2006-05-11 08:31:00,2.04786,2.04786,2.04769,2.04769,8075306.0
2006-05-11 08:32:00,2.04747,2.04759,2.04733,2.04737,30159601.0
2006-05-11 08:33:00,2.04737,2.04739,2.04698,2.04698,2240763.0
2006-05-11 08:34:00,2.047,2.04729,2.04681,2.04729,4560557.0
2006-05-11 08:35:00,2.04737,2.04769,2.04737,2.04756,4414362.0
2006-05-11 08:36:00,2.0476,2.0478,2.04752,2.0478,4508115.0
2006-05-11 08:37:00,2.04778,2.04778,2.04725,2.04725,4369342.0
2006-05-11 08:38:00,2.04718,2.04718,2.04693,2.04693,10057898.0
2006-05-11 08:39:00,2.04713,2.04725,2.04704,2.0471,14432245.0
2006-05-11 08:40:00,2.04721,2.04725,2.04709,2.04725,3284678.0
2006-05-11 08:41:00,2.04737,2.04755,2.04737,2.04755,3466648.0
2006-05-11 08:42:00,2.04764,2.04774,2.04752,2.0477,20665431.0
2006-05-11 08:43:00,2.04788,2.04806,2.04783,2.04806,4993315.0
2006-05-11 08:44:00,2.04797,2.04852,2.04797,2.04852,32747201.0
2006-05-11 08:45:00,2.04873,2.04902,2.04873,2.04884,14394968.0
2006-05-11 08:46:00,2.04873,2.04873,2.0484,2.0484,5948682.0
2006-05-11 08:47:00,2.04837,2.04837,2.04815,2.04815,6367416.0
2006-05-11 08:48:00,2.0481,2.04815,2.04797,2.04797,15037041.0
2006-05-11 08:49:00,2.04796,2.04804,2.04748,2.04748,4727079.0
2006-05-11 08:50:00,2.04742,2.04742,2.04714,2.04714,11070823.0
2006-05-11 08:51:00,2.04713,2.04713,2.04653,2.04667,5894597.0
2006-05-11 08:52:00,2.04669,2.04674,2.04663,2.04663,3843769.0
2006-05-11 08:53:00,2.04662,2.0468,2.04661,2.04679,7819298.0
2006-05-11 08:54:00,2.04678,2.04684,2.04678,2.04679,1920630.0
2006-05-11 08:55:00,2.04673,2.04675,2.04655,2.04655,1568582.0
2006-05-11 08:56:00,2.04652,2.04665,2.04652,2.04665,18542173.0
2006-05-11 08:57:00,2.04666,2.04694,2.04664,2.04694,6731817.0
2006-05-11 08:58:00,2.04695,2.04736,2.04695,2.0473,6555536.0
2006-05-11 08:59:00,2.0472,2.0472,2.0465,2.04691,16215033.0
2006-05-11 09:00:00,2.047,2.04703,2.04687,2.04688,5524139.0
2006-05-11 09:01:00,2.04693,2.04711,2.04691,2.04706,5798903.0
2006-05-11 09:02:00,2.04726,2.04759,2.04726,2.04756,8621207.0
2006-05-11 09:03:00,2.04768,2.0478,2.04757,2.0478,2622032.0
2006-05-11 09:04:00,2.04773,2.04788,2.04773,2.04787,5995848.0
2006-05-11 09:05:00,2.04792,2.04843,2.04792,2.04843,4090598.0
2006-05-11 09:06:00,2.04845,2.04862,2.04844,2.04862,7792160.0
2006-05-11 09:07:00,2.0486,2.04905,2.0486,2.04905,7769295.0
2006-05-11 09:08:00,2.04903,2.04903,2.04896,2.04896,3012690.0
2006-05-11 09:09:00,2.04882,2.04894,2.0488,2.04894,4916089.0
2006-05-11 09:10:00,2.04884,2.04884,2.04808,2.04808,4789325.0
2006-05-11 09:11:00,2.04789,2.04789,2.04737,2.04737,1566006.0
2006-05-11 09:12:00,2.04709,2.04709,2.04657,2.04657,4665110.0
2006-05-11 09:13:00,2.0466,2.0466,2.04609,2.04609,4653476.0
2006-05-11 09:14:00,2.04601,2.04611,2.04588,2.04611,6400786.0
2006-05-11 09:15:00,2.04605,2.04636,2.04605,2.04614,6148188.0
2006-05-11 09:16:00,2.04608,2.04629,2.04588,2.04629,3840808.0
2006-05-11 09:17:00,2.04646,2.04689,2.04646,2.04677,2619525.0
2006-05-11 09:18:00,2.04688,2.04707,2.04684,2.04707,960203.0
2006-05-11 09:19:00,2.04726,2.0476,2.04726,2.0474,3405205.0
2006-05-11 09:20:00,2.0474,2.0474,2.04682,2.04682,943473.0
2006-05-11 09:21:00,2.04663,2.04669,2.04652,2.04652,8176761.0
2006-05-11 09:22:00,2.04652,2.04672,2.04645,2.04672,13105132.0
2006-05-11 09:23:00,2.04666,2.04673,2.04665,2.04671,11801636.0
2006-05-11 09:24:00,2.04678,2.04719,2.04678,2.04708,7055930.0
2006-05-11 09:25:00,2.04711,2.04746,2.04693,2.04746,14396472.0
2006-05-11 09:26:00,2.0474,2.04858,2.0474,2.04858,8693444.0
2006-05-11 09:27:00,2.04855,2.04855,2.04816,2.04816,2905204.0
2006-05-11 09:28:00,2.0481,2.0481,2.04724,2.04725,11272091.0
2006-05-11 09:29:00,2.04719,2.04723,2.04693,2.04723,4131762.0
2006-05-11 09:30:00,2.0473,2.0474,2.04705,2.04705,452756.0
2006-05-11 09:31:00,2.04697,2.04705,2.04681,2.04705,3280130.0
2006-05-11 09:32:00,2.04714,2.04732,2.04713,2.04725,2086826.0
2006-05-11 09:33:00,2.04725,2.0474,2.047,2.0474,23557946.0
2006-05-11 09:34:00,2.04746,2.04802,2.04746,2.04802,5654109.0
2006-05-11 09:35:00,2.0481,2.04868,2.0481,2.04868,2092101.0
2006-05-11 09:36:00,2.0488,2.04936,2.0488,2.04936,8298791.0
2006-05-11 09:37:00,2.0494,2.05001,2.0494,2.04995,2107424.0
2006-05-11 09:38:00,2.05007,2.05106,2.05007,2.05106,16605103.0
2006-05-11 09:39:00,2.05113,2.05169,2.05113,2.05169,4700189.0
2006-05-11 09:40:00,2.05174,2.05202,2.05169,2.05202,7764873.0
2006-05-11 09:41:00,2.05203,2.05228,2.05203,2.05222,10159722.0
2006-05-11 09:42:00,2.0523,2.05259,2.05227,2.05259,6386476.0
2006-05-11 09:43:00,2.0526,2.05294,2.0526,2.05294,6091059.0
2006-05-11 09:44:00,2.053,2.05324,2.05289,2.05324,12054047.0
2006-05-11 09:45:00,2.05311,2.05354,2.05311,2.05354,4785041.0
2006-05-11 09:46:00,2.0537,2.0537,2.0535,2.0535,4035703.0
2006-05-11 09:47:00,2.05337,2.05343,2.05325,2.05333,7002207.0
2006-05-11 09:48:00,2.05327,2.054,2.05327,2.054,2774986.0
2006-05-11 09:49:00,2.05434,2.05463,2.05434,2.05463,6499133.0
2006-05-11 09:50:00,2.05471,2.05482,2.05429,2.05449,23463882.0
2006-05-11 09:51:00,2.05448,2.05448,2.05401,2.05401,17502975.0
2006-05-11 09:52:00,2.05392,2.05392,2.05376,2.05387,14105133.0
2006-05-11 09:53:00,2.05378,2.05378,2.05316,2.05316,13565284.0
2006-05-11 09:54:00,2.05314,2.05323,2.05262,2.05323,10445281.0
2006-05-11 09:55:00,2.05337,2.05373,2.05337,2.05372,4798004.0
2006-05-11 09:56:00,2.05394,2.05394,2.05352,2.05381,2742133.0
2006-05-11 09:57:00,2.05375,2.05375,2.05344,2.05344,487512.0
2006-05-11 09:58:00,2.05343,2.05343,2.05298,2.05298,5767649.0
2006-05-11 09:59:00,2.05301,2.05305,2.05292,2.05297,7460233.0
2006-05-11 10:00:00,2.05291,2.05297,2.05274,2.05283,11248120.0
2006-05-11 10:01:00,2.053,2.05328,2.05299,2.05328,2228158.0
2006-05-11 10:02:00,2.05328,2.05328,2.05306,2.05314,8308553.0
2006-05-11 10:03:00,2.05319,2.05347,2.05319,2.05328,2566282.0
2006-05-11 10:04:00,2.05329,2.05329,2.05301,2.05309,4038583.0
2006-05-11 10:05:00,2.05313,2.05322,2.05307,2.05317,20120033.0
2006-05-11 10:06:00,2.0532,2.05331,2.05305,2.05331,3978093.0
2006-05-11 10:07:00,2.05343,2.05368,2.05303,2.05366,6366996.0
2006-05-11 10:08:00,2.05362,2.05384,2.05354,2.05384,518886.0
2006-05-11 10:09:00,2.05397,2.05411,2.05381,2.05411,4238788.0
2006-05-11 10:10:00,2.05408,2.05411,2.05353,2.05353,6970588.0
2006-05-11 10:11:00,2.0536,2.0536,2.05267,2.05267,3363304.0
2006-05-11 10:12:00,2.05262,2.05299,2.05251,2.05299,741162.0
2006-05-11 10:13:00,2.05299,2.05299,2.05288,2.05293,1257019.0
2006-05-11 10:14:00,2.05291,2.05302,2.05251,2.05251,1412813.0
2006-05-11 10:15:00,2.05243,2.05243,2.05205,2.05223,3604522.0
2006-05-11 10:16:00,2.05236,2.05252,2.05236,2.05248,19466467.0
2006-05-11 10:17:00,2.05273,2.05289,2.05271,2.05289,3155114.0
2006-05-11 10:18:00,2.0529,2.0529,2.05269,2.05275,2329090.0
2006-05-11 10:19:00,2.05282,2.05282,2.05234,2.05234,3513827.0
2006-05-11 10:20:00,2.05222,2.05222,2.05186,2.05186,1952811.0
2006-05-11 10:21:00,2.05181,2.05191,2.05169,2.05169,3511983.0
2006-05-11 10:22:00,2.05161,2.05161,2.05137,2.05137,1235314.0
2006-05-11 10:23:00,2.05138,2.05143,2.05115,2.05115,6896810.0
2006-05-11 10:24:00,2.05078,2.05114,2.05038,2.05038,13028137.0
2006-05-11 10:25:00,2.05019,2.05033,2.04982,2.05033,12129657.0
2006-05-11 10:26:00,2.05056,2.05067,2.05049,2.05052,4203727.0
2006-05-11 10:27:00,2.05058,2.0507,2.05058,2.0507,5294421.0
2006-05-11 10:28:00,2.05072,2.05073,2.05056,2.05066,5425131.0
2006-05-11 10:29:00,2.05058,2.05065,2.05033,2.05065,7148920.0
2006-05-11 10:30:00,2.05078,2.05131,2.05078,2.05131,4679340.0
2006-05-11 10:31:00,2.0514,2.05204,2.0514,2.05204,8275468.0
2006-05-11 10:32:00,2.052,2.05264,2.052,2.05264,1647590.0
2006-05-11 10:33:00,2.05281,2.05363,2.05276,2.05363,25878122.0
2006-05-11 10:34:00,2.05375,2.0544,2.05375,2.05434,14191477.0
2006-05-11 10:35:00,2.05437,2.05437,2.05406,2.05406,5633433.0
2006-05-11 10:36:00,2.05395,2.05409,2.05375,2.05375,4420308.0
2006-05-11 10:37:00,2.05367,2.05367,2.05334,2.05339,8953066.0
2006-05-11 10:38:00,2.05349,2.05425,2.0534,2.05423,4502253.0
2006-05-11 10:39:00,2.05432,2.05432,2.05414,2.05425,8170698.0
2006-05-11 10:40:00,2.0543,2.05443,2.05425,2.0544,16655594.0
2006-05-11 10:41:00,2.0543,2.0543,2.05401,2.05418,10458823.0
2006-05-11 10:42:00,2.05414,2.05416,2.05393,2.05416,9953279.0
2006-05-11 10:43:00,2.05427,2.05444,2.05409,2.05409,1994950.0
2006-05-11 10:44:00,2.05418,2.0542,2.05401,2.05413,808214.0
2006-05-11 10:45:00,2.05416,2.05416,2.05398,2.05404,9968697.0
2006-05-11 10:46:00,2.05399,2.05413,2.05378,2.05413,4160724.0
2006-05-11 10:47:00,2.05429,2.05441,2.05429,2.05441,1597276.0
2006-05-11 10:48:00,2.05452,2.05452,2.054,2.05405,1564390.0
2006-05-11 10:49:00,2.05407,2.05407,2.05379,2.05387,3774879.0
2006-05-11 10:50:00,2.05383,2.05383,2.05353,2.05353,10856997.0
2006-05-11 10:51:00,2.05335,2.05362,2.0533,2.05362,778553.0
2006-05-11 10:52:00,2.05369,2.05377,2.0536,2.05377,6132655.0
2006-05-11 10:53:00,2.0537,2.05379,2.05358,2.05379,13152029.0
2006-05-11 10:54:00,2.05387,2.05416,2.05387,2.05406,1746045.0
2006-05-11 10:55:00,2.05412,2.0542,2.05397,2.0542,6467893.0
2006-05-11 10:56:00,2.05433,2.05464,2.05433,2.05456,4292599.0
2006-05-11 10:57:00,2.05454,2.05474,2.05453,2.05474,11973931.0
2006-05-11 10:58:00,2.05473,2.05485,2.0547,2.05481,1669073.0
2006-05-11 10:59:00,2.0548,2.05504,2.0548,2.055,6735916.0
2006-05-11 11:00:00,2.05499,2.05515,2.05483,2.05509,14885645.0
2006-05-11 11:01:00,2.05518,2.05571,2.05389,2.05571,3255519.0
2006-05-11 11:02:00,2.05574,2.05574,2.05545,2.05566,7232604.0
2006-05-11 11:03:00,2.05563,2.0559,2.0556,2.0559,16351069.0
2006-05-11 11:04:00,2.05614,2.05635,2.05614,2.05623,7440080.0
2006-05-11 11:05:00,2.05626,2.05643,2.05625,2.05625,10676600.0
2006-05-11 11:06:00,2.05601,2.05607,2.05573,2.05607,5989303.0
2006-05-11 11:07:00,2.05613,2.05622,2.05602,2.0562,3947057.0
2006-05-11 11:08:00,2.05611,2.05611,2.05555,2.05555,14407375.0
2006-05-11 11:09:00,2.05611,2.05622,2.05609,2.05612,3855801.0
2006-05-11 11:10:00,2.05604,2.0562,2.05604,2.0561,4344434.0
2006-05-11 11:11:00,2.05596,2.05598,2.05575,2.05575,1394368.0
2006-05-11 11:12:00,2.05552,2.05577,2.05552,2.0557,1270600.0
2006-05-11 11:13:00,2.05575,2.05583,2.05567,2.05567,5705812.0
2006-05-11 11:14:00,2.05539,2.05539,2.05507,2.05518,12761104.0
2006-05-11 11:15:00,2.05514,2.05585,2.05514,2.05565,5127864.0
2006-05-11 11:16:00,2.05542,2.05566,2.05513,2.05566,6304954.0
2006-05-11 11:17:00,2.05578,2.05602,2.05578,2.05602,10599272.0
2006-05-11 11:18:00,2.05603,2.05622,2.05603,2.05622,572284.0
2006-05-11 11:19:00,2.0563,2.05641,2.0563,2.05641,2721768.0
2006-05-11 11:20:00,2.05648,2.0567,2.05648,2.0567,1314923.0
2006-05-11 11:21:00,2.05676,2.05703,2.05676,2.05703,8128597.0
2006-05-11 11:22:00,2.05683,2.05717,2.05683,2.05717,14625764.0
2006-05-11 11:23:00,2.05724,2.05775,2.05724,2.05775,549738.0
2006-05-11 11:24:00,2.05781,2.0581,2.05781,2.0581,4623349.0
2006-05-11 11:25:00,2.05824,2.05863,2.05824,2.05846,16627419.0
2006-05-11 11:26:00,2.05833,2.0585,2.05828,2.0583,9513962.0
2006-05-11 11:27:00,2.05825,2.05836,2.05822,2.05836,2911412.0
2006-05-11 11:28:00,2.05843,2.05872,2.05825,2.05858,37886291.0
2006-05-11 11:29:00,2.05849,2.05849,2.05815,2.05815,2638385.0
2006-05-11 11:30:00,2.05813,2.05826,2.05812,2.05812,2942751.0
2006-05-11 11:31:00,2.05815,2.05846,2.05815,2.05846,4668918.0
2006-05-11 11:32:00,2.05857,2.05928,2.05857,2.05928,7582689.0
2006-05-11 11:33:00,2.05938,2.05999,2.05938,2.05999,6804651.0
2006-05-11 11:34:00,2.06002,2.06032,2.06002,2.06032,4389023.0
2006-05-11 11:35:00,2.06049,2.06079,2.06049,2.06072,4864938.0
2006-05-11 11:36:00,2.06083,2.06101,2.06083,2.06087,7844263.0
2006-05-11 11:37:00,2.06094,2.06094,2.06055,2.06055,3281939.0
2006-05-11 11:38:00,2.06046,2.06047,2.06028,2.0604,8171971.0
2006-05-11 11:39:00,2.06029,2.06029,2.05994,2.05994,3412978.0
2006-05-11 11:40:00,2.05986,2.05986,2.05965,2.05965,3333804.0
2006-05-11 11:41:00,2.05963,2.05965,2.05941,2.05954,6296043.0
2006-05-11 11:42:00,2.05957,2.05957,2.05941,2.05941,6637691.0
2006-05-11 11:43:00,2.05939,2.05962,2.05933,2.05962,24156941.0
2006-05-11 11:44:00,2.05962,2.0597,2.05942,2.05958,2897968.0
2006-05-11 11:45:00,2.05947,2.05954,2.05925,2.05954,1164624.0
2006-05-11 11:46:00,2.05963,2.05965,2.05953,2.05965,7766343.0
2006-05-11 11:47:00,2.05956,2.05956,2.05925,2.05925,4647679.0
2006-05-11 11:48:00,2.0592,2.05966,2.05914,2.05966,5202789.0
2006-05-11 11:49:00,2.05982,2.05997,2.05982,2.05985,21787921.0
2006-05-11 11:50:00,2.05981,2.05981,2.05955,2.05971,14399296.0
2006-05-11 11:51:00,2.05972,2.05976,2.0596,2.05966,4940972.0
2006-05-11 11:52:00,2.05951,2.05975,2.05933,2.05975,8835045.0
2006-05-11 11:53:00,2.05978,2.05996,2.05946,2.0596,21740562.0
2006-05-11 11:54:00,2.05948,2.0595,2.05939,2.05939,8090668.0
2006-05-11 11:55:00,2.05938,2.05938,2.05926,2.0593,2379972.0
2006-05-11 11:56:00,2.05933,2.05933,2.05906,2.05906,6765839.0
2006-05-11 11:57:00,2.05907,2.05926,2.05906,2.05907,15727391.0
2006-05-11 11:58:00,2.0591,2.0591,2.05887,2.05903,8845110.0
2006-05-11 11:59:00,2.05899,2.05899,2.05878,2.05898,6527936.0
2006-05-11 12:00:00,2.05902,2.05916,2.05896,2.05914,10638849.0
2006-05-11 12:01:00,2.05913,2.05957,2.05913,2.05957,14852191.0
2006-05-11 12:02:00,2.05967,2.05973,2.05935,2.05935,11774553.0
2006-05-11 12:03:00,2.05919,2.05926,2.05904,2.05926,6318265.0
2006-05-11 12:04:00,2.05941,2.06003,2.05941,2.06002,5648771.0
2006-05-11 12:05:00,2.05993,2.05993,2.05959,2.05959,25209917.0
2006-05-11 12:06:00,2.05969,2.0598,2.05959,2.0598,3288429.0
2006-05-11 12:07:00,2.06002,2.06041,2.05995,2.06041,2784953.0
2006-05-11 12:08:00,2.0604,2.0608,2.06028,2.0608,2292534.0
2006-05-11 12:09:00,2.06074,2.06089,2.06074,2.06074,7311918.0
2006-05-11 12:10:00,2.06078,2.06092,2.06069,2.06092,4414417.0
2006-05-11 12:11:00,2.06112,2.06149,2.06112,2.06148,4307543.0
2006-05-11 12:12:00,2.06161,2.06208,2.06161,2.06208,6889621.0
2006-05-11 12:13:00,2.06218,2.06218,2.06163,2.06186,12669294.0
2006-05-11 12:14:00,2.0619,2.06254,2.0619,2.06254,5173740.0
2006-05-11 12:15:00,2.06274,2.06312,2.06274,2.06295,6628314.0
2006-05-11 12:16:00,2.06299,2.06302,2.06278,2.06278,22015711.0
2006-05-11 12:17:00,2.0624,2.0624,2.06193,2.06193,4187415.0
2006-05-11 12:18:00,2.06181,2.06181,2.06168,2.06179,7559188.0
2006-05-11 12:19:00,2.06178,2.0619,2.06148,2.06148,2508535.0
2006-05-11 12:20:00,2.06163,2.06163,2.06116,2.06116,495097.0
2006-05-11 12:21:00,2.06104,2.06164,2.06102,2.06164,14746887.0
2006-05-11 12:22:00,2.06182,2.06253,2.06182,2.06253,2091156.0
2006-05-11 12:23:00,2.0626,2.06301,2.06255,2.06295,15002058.0
2006-05-11 12:24:00,2.06277,2.06331,2.06261,2.06331,2626101.0
2006-05-11 12:25:00,2.06339,2.06381,2.06339,2.06381,551647.0
2006-05-11 12:26:00,2.06393,2.06405,2.06392,2.06392,3852430.0
2006-05-11 12:27:00,2.06389,2.06417,2.06389,2.06401,1659054.0
2006-05-11 12:28:00,2.06408,2.06418,2.06392,2.06405,3740143.0
2006-05-11 12:29:00,2.06389,2.06389,2.0635,2.0635,1486768.0
2006-05-11 12:30:00,2.06339,2.06339,2.06309,2.06309,2472849.0
2006-05-11 12:31:00,2.063,2.06319,2.063,2.06308,1672532.0
2006-05-11 12:32:00,2.06294,2.06308,2.06294,2.06299,3251146.0
2006-05-11 12:33:00,2.06303,2.06303,2.06261,2.06261,3835283.0
2006-05-11 12:34:00,2.06264,2.06321,2.06264,2.06321,3645293.0
2006-05-11 12:35:00,2.06323,2.06323,2.0631,2.06312,1423556.0
2006-05-11 12:36:00,2.06284,2.0634,2.06284,2.06311,11406646.0
2006-05-11 12:37:00,2.06298,2.06298,2.06273,2.06278,2768462.0
2006-05-11 12:38:00,2.0627,2.06287,2.0627,2.06287,561703.0
2006-05-11 12:39:00,2.06281,2.06281,2.06222,2.06248,1818649.0
2006-05-11 12:40:00,2.06239,2.06239,2.06221,2.06239,957269.0
2006-05-11 12:41:00,2.0623,2.06243,2.06198,2.06241,12626841.0
2006-05-11 12:42:00,2.0624,2.0624,2.06227,2.06229,1423566.0
2006-05-11 12:43:00,2.06232,2.06232,2.06204,2.06209,14372990.0
2006-05-11 12:44:00,2.06215,2.06216,2.06184,2.06184,7951635.0
2006-05-11 12:45:00,2.06174,2.06182,2.06165,2.06181,7436928.0
2006-05-11 12:46:00,2.06176,2.06176,2.06143,2.06143,4213709.0
2006-05-11 12:47:00,2.0613,2.0613,2.0611,2.0611,10127501.0
2006-05-11 12:48:00,2.06098,2.06105,2.06091,2.06092,7769263.0
2006-05-11 12:49:00,2.06074,2.06077,2.06025,2.06025,11919183.0
2006-05-11 12:50:00,2.06062,2.06078,2.06062,2.06078,2317691.0
2006-05-11 12:51:00,2.06087,2.06097,2.06072,2.06097,3221596.0
2006-05-11 12:52:00,2.06102,2.06121,2.06085,2.06085,14365034.0
2006-05-11 12:53:00,2.06079,2.06079,2.06063,2.06075,4454996.0
2006-05-11 12:54:00,2.06074,2.06081,2.06063,2.06081,753327.0
2006-05-11 12:55:00,2.06088,2.06129,2.06088,2.06129,4910565.0
2006-05-11 12:56:00,2.06131,2.06131,2.06042,2.06042,3820030.0
2006-05-11 12:57:00,2.06018,2.06027,2.05989,2.05989,4100826.0
2006-05-11 12:58:00,2.05979,2.05979,2.05948,2.05948,2078410.0
2006-05-11 12:59:00,2.05937,2.05937,2.05897,2.05898,2426473.0
2006-05-11 13:00:00,2.05889,2.05927,2.05889,2.05927,2737763.0
2006-05-11 13:01:00,2.05909,2.05945,2.05909,2.05933,5413765.0
2006-05-11 13:02:00,2.05929,2.05929,2.05895,2.05895,4313189.0
2006-05-11 13:03:00,2.05877,2.05884,2.05855,2.05865,9324375.0
2006-05-11 13:04:00,2.05868,2.05894,2.05868,2.05894,3043215.0
2006-05-11 13:05:00,2.05895,2.05897,2.0587,2.0587,7096971.0
2006-05-11 13:06:00,2.05866,2.05878,2.05855,2.05875,3118668.0
2006-05-11 13:07:00,2.05887,2.05903,2.05884,2.05884,243261.0
2006-05-11 13:08:00,2.05878,2.05878,2.05871,2.05871,1829379.0
2006-05-11 13:09:00,2.05878,2.0589,2.05871,2.05881,19005892.0
2006-05-11 13:10:00,2.05887,2.05901,2.05881,2.05883,6847844.0
2006-05-11 13:11:00,2.05895,2.05897,2.05881,2.0589,2379596.0
2006-05-11 13:12:00,2.05893,2.05921,2.05885,2.05921,5880413.0
2006-05-11 13:13:00,2.05922,2.05969,2.05922,2.05949,4333774.0
2006-05-11 13:15:00,2.05928,2.05928,2.05905,2.05905,3012985.0
2006-05-11 13:16:00,2.05963,2.05972,2.05953,2.05953,1406997.0
2006-05-11 13:17:00,2.05942,2.05946,2.05926,2.05933,2833238.0
2006-05-11 13:18:00,2.05935,2.05946,2.05931,2.05946,6108247.0
2006-05-11 13:19:00,2.05955,2.05958,2.05943,2.05943,3247088.0
2006-05-11 13:20:00,2.05924,2.05925,2.05916,2.05916,2417646.0
2006-05-11 13:21:00,2.05911,2.05911,2.05887,2.05887,345975.0
2006-05-11 13:22:00,2.05865,2.05874,2.05828,2.05874,16054128.0
2006-05-11 13:23:00,2.05885,2.05912,2.05877,2.05912,6456958.0
2006-05-11 13:24:00,2.0591,2.0591,2.05891,2.05908,5922844.0
2006-05-11 13:25:00,2.05917,2.05933,2.05898,2.05933,4905308.0
2006-05-11 13:26:00,2.05933,2.05937,2.0591,2.05937,7499807.0
2006-05-11 13:27:00,2.05968,2.05986,2.05968,2.05969,551341.0
2006-05-11 13:28:00,2.05968,2.05968,2.05939,2.05945,9346161.0
2006-05-11 13:29:00,2.05908,2.05925,2.05908,2.05923,1415686.0
2006-05-11 13:30:00,2.05922,2.05925,2.05915,2.05925,2569549.0
2006-05-11 13:31:00,2.0591,2.05916,2.05885,2.05885,4695878.0
2006-05-11 13:32:00,2.05886,2.059,2.05881,2.05884,8438406.0
2006-05-11 13:33:00,2.05899,2.05914,2.05891,2.05914,31738761.0
2006-05-11 13:34:00,2.05905,2.05905,2.05823,2.05823,4526911.0
2006-05-11 13:35:00,2.05829,2.05829,2.05815,2.05824,6861371.0
2006-05-11 13:36:00,2.05835,2.05858,2.05835,2.05858,6841982.0
2006-05-11 13:37:00,2.05857,2.05865,2.05844,2.05844,3935674.0
2006-05-11 13:38:00,2.05843,2.05844,2.05836,2.05836,3224301.0
2006-05-11 13:39:00,2.05832,2.05832,2.05795,2.05795,8315889.0
2006-05-11 13:40:00,2.0581,2.05814,2.05793,2.05793,11548349.0
2006-05-11 13:41:00,2.05807,2.05814,2.05797,2.05797,4162712.0
2006-05-11 13:42:00,2.05813,2.0582,2.05798,2.05812,5931906.0
2006-05-11 13:43:00,2.05805,2.05836,2.05803,2.05836,2094408.0
2006-05-11 13:44:00,2.0584,2.05848,2.05808,2.05808,12126514.0
2006-05-11 13:45:00,2.05841,2.05841,2.05812,2.05832,3251188.0
2006-05-11 13:46:00,2.0583,2.05846,2.0583,2.05845,4465667.0
2006-05-11 13:47:00,2.05861,2.05876,2.05853,2.05865,11022982.0
2006-05-11 13:48:00,2.05852,2.05852,2.05822,2.05833,2011247.0
2006-05-11 13:49:00,2.05847,2.05847,2.05783,2.05783,3198142.0
2006-05-11 13:50:00,2.05783,2.05804,2.05763,2.05763,8655979.0
2006-05-11 13:51:00,2.05814,2.0582,2.05807,2.05807,5504547.0
2006-05-11 13:52:00,2.05803,2.05803,2.05793,2.05796,3236422.0
2006-05-11 13:53:00,2.05803,2.05824,2.05802,2.05819,7123603.0
2006-05-11 13:54:00,2.0581,2.0581,2.05788,2.05797,4725329.0
2006-05-11 13:55:00,2.05787,2.05801,2.05784,2.05786,4400142.0
2006-05-11 13:56:00,2.058,2.05802,2.05779,2.05793,3585401.0
2006-05-11 13:57:00,2.05786,2.05786,2.05763,2.05763,360564.0
2006-05-11 13:58:00,2.05746,2.05772,2.05746,2.05772,6832631.0
2006-05-11 13:59:00,2.05771,2.05773,2.05753,2.05773,4312056.0
2006-05-11 14:00:00,2.05758,2.05771,2.05756,2.05768,7059073.0
2006-05-11 14:01:00,2.0576,2.0579,2.0576,2.0579,15583311.0
2006-05-11 14:02:00,2.05792,2.0581,2.05792,2.0581,4687836.0
2006-05-11 14:03:00,2.05824,2.0583,2.05812,2.0583,1147330.0
2006-05-11 14:04:00,2.05833,2.05836,2.05821,2.05834,4022261.0
2006-05-11 14:05:00,2.05833,2.05837,2.05791,2.05836,23022209.0
2006-05-11 14:06:00,2.0584,2.05841,2.05829,2.05829,1009170.0
2006-05-11 14:07:00,2.05836,2.05836,2.05818,2.05823,1550010.0
2006-05-11 14:08:00,2.05825,2.05825,2.058,2.058,10609126.0
2006-05-11 14:09:00,2.05816,2.05827,2.05816,2.05826,3588018.0
2006-05-11 14:10:00,2.05838,2.05838,2.05822,2.05822,5741730.0
2006-05-11 14:11:00,2.05811,2.05813,2.0579,2.05813,3410062.0
2006-05-11 14:12:00,2.05797,2.0581,2.05792,2.05792,10536360.0
2006-05-11 14:13:00,2.05777,2.05777,2.05743,2.05743,3152928.0
2006-05-11 14:14:00,2.05744,2.05753,2.05735,2.05735,27451591.0
2006-05-11 14:15:00,2.05734,2.05756,2.05723,2.05756,5528363.0
2006-05-11 14:16:00,2.05757,2.05758,2.05749,2.05749,8002222.0
2006-05-11 14:17:00,2.05732,2.05732,2.05675,2.05728,9215461.0
2006-05-11 14:18:00,2.05718,2.05718,2.05681,2.05686,17024702.0
2006-05-11 14:19:00,2.05678,2.05703,2.05653,2.05653,8408720.0
2006-05-11 14:20:00,2.05624,2.05647,2.05597,2.05621,14568418.0
2006-05-11 14:21:00,2.05626,2.05626,2.05605,2.05625,28125941.0
2006-05-11 14:22:00,2.05641,2.05677,2.05641,2.05677,3222959.0
2006-05-11 14:23:00,2.05687,2.05708,2.05686,2.05708,22723993.0
2006-05-11 14:24:00,2.05726,2.05762,2.05726,2.05762,6194938.0
2006-05-11 14:25:00,2.05754,2.05772,2.05724,2.05724,551226.0
2006-05-11 14:26:00,2.05738,2.05745,2.05726,2.05745,4318771.0
2006-05-11 14:27:00,2.05747,2.05771,2.05747,2.05758,2945516.0
2006-05-11 14:28:00,2.05745,2.05745,2.05724,2.05729,4578629.0
2006-05-11 14:29:00,2.05721,2.05721,2.057,2.057,2121423.0
2006-05-11 14:30:00,2.05713,2.05734,2.05711,2.05734,812125.0
2006-05-11 14:31:00,2.05754,2.05844,2.05754,2.05844,3790307.0
2006-05-11 14:32:00,2.05849,2.05945,2.05849,2.05945,4898242.0
2006-05-11 14:33:00,2.05935,2.06001,2.05929,2.06001,1726087.0
2006-05-11 14:34:00,2.05999,2.06015,2.05965,2.0599,6073334.0
2006-05-11 14:35:00,2.05991,2.05991,2.05932,2.05932,4251102.0
2006-05-11 14:36:00,2.0592,2.0592,2.05858,2.05896,9282238.0
2006-05-11 14:37:00,2.05889,2.05931,2.05889,2.05931,6685040.0
2006-05-11 14:38:00,2.05927,2.05942,2.05891,2.05904,4587569.0
2006-05-11 14:39:00,2.05904,2.05968,2.05904,2.05949,3374130.0
2006-05-11 14:40:00,2.05934,2.05934,2.05903,2.05934,11848373.0
2006-05-11 14:41:00,2.05926,2.05929,2.05903,2.05903,5017464.0
2006-05-11 14:42:00,2.05895,2.05929,2.05895,2.05929,1470915.0
2006-05-11 14:43:00,2.05933,2.06015,2.05933,2.06015,739181.0
2006-05-11 14:44:00,2.0602,2.06044,2.06018,2.06044,14100719.0
2006-05-11 14:45:00,2.06042,2.0608,2.0604,2.06041,1396532.0
2006-05-11 14:46:00,2.06032,2.06044,2.06004,2.06044,18144203.0
2006-05-11 14:47:00,2.06041,2.06077,2.06041,2.06064,6262091.0
2006-05-11 14:48:00,2.06053,2.06089,2.06035,2.06089,3627040.0
2006-05-11 14:49:00,2.06112,2.06154,2.06112,2.06141,1861241.0
2006-05-11 14:50:00,2.06167,2.06191,2.06167,2.06185,12729399.0
2006-05-11 14:51:00,2.06199,2.06215,2.06197,2.06205,8087008.0
2006-05-11 14:52:00,2.06213,2.06247,2.06213,2.06247,11144897.0
2006-05-11 14:53:00,2.06257,2.06257,2.06199,2.06199,10317890.0
2006-05-11 14:54:00,2.06175,2.06175,2.06159,2.06163,6157070.0
2006-05-11 14:55:00,2.06169,2.06169,2.06126,2.06126,2783876.0
2006-05-11 14:56:00,2.06129,2.06143,2.06129,2.06129,3003153.0
2006-05-11 14:57:00,2.06114,2.06146,2.06114,2.06133,18849268.0
2006-05-11 14:58:00,2.06141,2.0617,2.06141,2.06157,10213483.0
2006-05-11 14:59:00,2.06133,2.06141,2.06088,2.06141,9773475.0
2006-05-11 15:00:00,2.06154,2.06189,2.06145,2.06189,846490.0
2006-05-11 15:01:00,2.06199,2.06212,2.06186,2.06212,2364328.0
2006-05-11 15:02:00,2.06208,2.06241,2.06208,2.06214,19962211.0
2006-05-11 15:03:00,2.06216,2.06241,2.06216,2.06241,15518665.0
2006-05-11 15:04:00,2.0623,2.0623,2.06173,2.06173,1256098.0
2006-05-11 15:05:00,2.06166,2.06204,2.06166,2.06199,10856631.0
2006-05-11 15:06:00,2.06172,2.06172,2.0612,2.06129,4076826.0
2006-05-11 15:07:00,2.06103,2.06103,2.06084,2.06084,15052422.0
2006-05-11 15:08:00,2.06101,2.06116,2.06101,2.06116,2142081.0
2006-05-11 15:09:00,2.06112,2.0612,2.06104,2.06104,8016384.0
2006-05-11 15:10:00,2.06103,2.06119,2.06103,2.06108,13333615.0
2006-05-11 15:11:00,2.06073,2.06073,2.06042,2.06042,11958237.0
2006-05-11 15:12:00,2.06049,2.06049,2.06013,2.06013,1911876.0
2006-05-11 15:13:00,2.06001,2.06008,2.05982,2.06008,9489994.0
2006-05-11 15:14:00,2.06005,2.06006,2.05962,2.05962,5032418.0
2006-05-11 15:15:00,2.05961,2.05961,2.05922,2.05922,4248526.0
2006-05-11 15:16:00,2.05926,2.06014,2.05926,2.06014,5959045.0
2006-05-11 15:17:00,2.06003,2.06003,2.0595,2.0598,1760548.0
2006-05-11 15:18:00,2.06004,2.06021,2.06002,2.06007,4603483.0
2006-05-11 15:19:00,2.06028,2.06037,2.06024,2.06037,2192335.0
2006-05-11 15:20:00,2.06029,2.06029,2.05996,2.05996,3705602.0
2006-05-11 15:21:00,2.05993,2.05993,2.05978,2.05978,2686409.0
2006-05-11 15:22:00,2.05995,2.06031,2.05962,2.06004,8245293.0
2006-05-11 15:23:00,2.06024,2.06081,2.06024,2.06081,5251209.0
2006-05-11 15:24:00,2.06075,2.06075,2.06047,2.0605,1400912.0
2006-05-11 15:25:00,2.06061,2.06061,2.06044,2.06044,4255867.0
2006-05-11 15:26:00,2.0605,2.06104,2.0605,2.06104,1691775.0
2006-05-11 15:27:00,2.06112,2.06154,2.06112,2.06154,15504781.0
2006-05-11 15:28:00,2.06162,2.06167,2.06137,2.06137,12759449.0
2006-05-11 15:29:00,2.06126,2.06126,2.06113,2.06122,11926581.0
2006-05-11 15:30:00,2.06134,2.06159,2.06134,2.06157,18294778.0
2006-05-11 15:31:00,2.0618,2.06197,2.06154,2.06154,13216959.0
2006-05-11 15:32:00,2.0615,2.06154,2.06136,2.06139,5564340.0
2006-05-11 15:33:00,2.06145,2.06153,2.06129,2.06153,1538736.0
2006-05-11 15:34:00,2.06157,2.06157,2.06141,2.06154,8906396.0
2006-05-11 15:35:00,2.06148,2.06148,2.06088,2.0613,9429806.0
2006-05-11 15:36:00,2.06128,2.06128,2.06072,2.06072,12031123.0
2006-05-11 15:37:00,2.06048,2.06048,2.06019,2.06019,5370108.0
2006-05-11 15:38:00,2.06032,2.06041,2.06023,2.06041,1985309.0
2006-05-11 15:39:00,2.06039,2.0606,2.06036,2.0606,1213323.0
2006-05-11 15:40:00,2.06075,2.0609,2.06071,2.06078,4581507.0
2006-05-11 15:41:00,2.06083,2.06093,2.06067,2.06076,3526615.0
2006-05-11 15:42:00,2.06069,2.06104,2.06069,2.06104,3403972.0
2006-05-11 15:43:00,2.06101,2.06101,2.06083,2.06089,1105962.0
2006-05-11 15:44:00,2.06074,2.06106,2.06041,2.06106,10194651.0
2006-05-11 15:45:00,2.06109,2.06153,2.06109,2.06153,2927918.0
2006-05-11 15:46:00,2.06166,2.0619,2.06166,2.06187,1177433.0
2006-05-11 15:47:00,2.06184,2.06184,2.06132,2.06132,10475578.0
2006-05-11 15:48:00,2.06121,2.06166,2.06112,2.06166,5966404.0
2006-05-11 15:49:00,2.06168,2.06194,2.06168,2.06194,5393915.0
2006-05-11 15:50:00,2.06195,2.06232,2.06195,2.06232,2433066.0
2006-05-11 15:51:00,2.06231,2.06239,2.06207,2.06239,4222653.0
2006-05-11 15:52:00,2.06244,2.06267,2.06244,2.06263,3032009.0
2006-05-11 15:53:00,2.06272,2.06303,2.06272,2.06303,10203664.0
2006-05-11 15:54:00,2.0628,2.06303,2.06268,2.06303,5758179.0
2006-05-11 15:55:00,2.06296,2.06316,2.06293,2.06316,4472565.0
2006-05-11 15:56:00,2.06313,2.06313,2.06271,2.06271,6509908.0
2006-05-11 15:57:00,2.06258,2.06258,2.06198,2.06206,6427660.0
2006-05-11 15:58:00,2.06191,2.06191,2.06158,2.06173,4506256.0
2006-05-11 15:59:00,2.06177,2.06177,2.06144,2.06159,5410442.0
2006-05-11 16:00:00,2.06145,2.06148,2.06126,2.06134,4106121.0
2006-05-11 16:01:00,2.06139,2.06153,2.06139,2.06151,14311646.0
2006-05-11 16:02:00,2.06164,2.06186,2.06164,2.06165,2860856.0
2006-05-11 16:03:00,2.06169,2.06169,2.06154,2.06154,14035457.0
2006-05-11 16:04:00,2.06169,2.06179,2.06159,2.06159,8612081.0
2006-05-11 16:05:00,2.0617,2.06199,2.0617,2.06199,1063371.0
2006-05-11 16:06:00,2.06196,2.06204,2.06171,2.06204,9078856.0
2006-05-11 16:07:00,2.06203,2.06235,2.06203,2.06235,4255153.0
2006-05-11 16:08:00,2.06258,2.06331,2.06258,2.06331,7151819.0
2006-05-11 16:09:00,2.06341,2.06341,2.06312,2.06331,6998868.0
2006-05-11 16:10:00,2.06351,2.06385,2.06345,2.06345,3385047.0
2006-05-11 16:11:00,2.06362,2.06394,2.06362,2.06391,7761936.0
2006-05-11 16:12:00,2.06366,2.06366,2.06315,2.06315,5693849.0
2006-05-11 16:13:00,2.06318,2.06324,2.06306,2.06312,3452215.0
2006-05-11 16:14:00,2.06315,2.06315,2.06283,2.06307,15103131.0
2006-05-11 16:15:00,2.06301,2.06307,2.06292,2.06292,8238784.0
2006-05-11 16:16:00,2.06287,2.06327,2.06287,2.06327,5962305.0
2006-05-11 16:17:00,2.06343,2.06358,2.06336,2.06336,8739621.0
2006-05-11 16:18:00,2.06356,2.0639,2.06356,2.0639,4120489.0
2006-05-11 16:19:00,2.06398,2.06431,2.06396,2.06431,5357160.0
2006-05-11 16:20:00,2.06438,2.06449,2.06426,2.06449,5866822.0
2006-05-11 16:21:00,2.06452,2.06452,2.06439,2.06446,2990176.0
2006-05-11 16:22:00,2.06435,2.06435,2.06416,2.06421,2574366.0
2006-05-11 16:23:00,2.0641,2.06411,2.06396,2.06405,10132576.0
2006-05-11 16:24:00,2.06416,2.06465,2.06416,2.06465,5602438.0
2006-05-11 16:25:00,2.06465,2.06507,2.06465,2.06507,1482861.0
2006-05-11 16:26:00,2.06496,2.06496,2.06423,2.06423,12176425.0
2006-05-11 16:27:00,2.06403,2.06403,2.06364,2.06364,2705672.0
2006-05-11 16:28:00,2.06367,2.06372,2.06348,2.06365,6856420.0
2006-05-11 16:29:00,2.06365,2.06377,2.06356,2.06377,9751680.0
2006-05-11 16:30:00,2.06386,2.06386,2.06362,2.06378,13358383.0
2006-05-11 16:31:00,2.06383,2.06436,2.06383,2.06436,4717581.0
2006-05-11 16:32:00,2.06441,2.0653,2.06441,2.0653,3656847.0
2006-05-11 16:33:00,2.0652,2.06554,2.0652,2.06554,869773.0
2006-05-11 16:34:00,2.0657,2.0661,2.06561,2.0661,10675405.0
2006-05-11 16:35:00,2.06603,2.06617,2.06603,2.06617,897427.0
2006-05-11 16:36:00,2.06613,2.06683,2.06613,2.06683,9645182.0
2006-05-11 16:37:00,2.06692,2.06763,2.06692,2.06763,1501157.0
2006-05-11 16:38:00,2.06776,2.06776,2.06707,2.06707,4814130.0
2006-05-11 16:39:00,2.06689,2.06691,2.0667,2.0667,5525280.0
2006-05-11 16:40:00,2.06683,2.06707,2.06679,2.06698,2718664.0
2006-05-11 16:41:00,2.06708,2.06708,2.06649,2.06649,6241533.0
2006-05-11 16:42:00,2.06634,2.0665,2.06634,2.06637,25005291.0
2006-05-11 16:43:00,2.06641,2.06683,2.06641,2.06683,4894789.0
2006-05-11 16:44:00,2.0669,2.0669,2.06646,2.06678,4402145.0
2006-05-11 16:45:00,2.06688,2.0673,2.06688,2.0673,12882110.0
2006-05-11 16:46:00,2.06732,2.06816,2.06732,2.06816,4515331.0
2006-05-11 16:47:00,2.06821,2.06845,2.06821,2.06822,5056653.0
2006-05-11 16:48:00,2.0684,2.06842,2.06827,2.06834,7137399.0
2006-05-11 16:49:00,2.06838,2.06846,2.06832,2.06846,18681528.0
2006-05-11 16:50:00,2.06831,2.06841,2.06816,2.06816,9957924.0
2006-05-11 16:51:00,2.06818,2.06818,2.06797,2.06813,16006443.0
2006-05-11 16:52:00,2.06809,2.06833,2.068,2.06833,2564812.0
2006-05-11 16:53:00,2.06853,2.06881,2.06853,2.06869,4353355.0
2006-05-11 16:54:00,2.06839,2.06839,2.06767,2.0681,1621429.0
2006-05-11 16:55:00,2.06812,2.06812,2.06784,2.06799,2107997.0
2006-05-11 16:56:00,2.06799,2.06811,2.0679,2.06797,6959561.0
2006-05-11 16:57:00,2.06795,2.06795,2.06768,2.06791,7257532.0
2006-05-11 16:58:00,2.06795,2.06813,2.06784,2.06784,3892591.0
2006-05-11 16:59:00,2.06763,2.06784,2.06759,2.06784,8866759.0
2006-05-11 17:00:00,2.06813,2.06851,2.06813,2.06837,13024504.0
2006-05-11 17:01:00,2.06829,2.06829,2.06809,2.06809,5899728.0
2006-05-11 17:02:00,2.06804,2.06804,2.06773,2.06773,2949881.0
2006-05-11 17:03:00,2.06754,2.06761,2.0671,2.0671,5794254.0
2006-05-11 17:04:00,2.06709,2.06709,2.06702,2.06702,160741.0
2006-05-11 17:05:00,2.06692,2.06692,2.06607,2.06607,10377543.0
2006-05-11 17:06:00,2.06621,2.0666,2.06589,2.0666,12837488.0
2006-05-11 17:07:00,2.06669,2.06685,2.06636,2.06636,4460846.0
2006-05-11 17:08:00,2.06672,2.06672,2.06553,2.06564,9840264.0
2006-05-11 17:09:00,2.06566,2.06584,2.06555,2.06584,5230708.0
2006-05-11 17:10:00,2.06578,2.06578,2.06506,2.06506,4681656.0
2006-05-11 17:11:00,2.06512,2.06513,2.06474,2.06504,5246211.0
2006-05-11 17:12:00,2.06524,2.06561,2.06524,2.06547,4208121.0
2006-05-11 17:13:00,2.06545,2.06545,2.06465,2.06465,1694652.0
2006-05-11 17:14:00,2.06463,2.06469,2.06428,2.06428,4911257.0
2006-05-11 17:15:00,2.06427,2.06427,2.0639,2.06401,6914313.0
2006-05-11 17:16:00,2.06393,2.06414,2.06355,2.06414,8628964.0
2006-05-11 17:17:00,2.06411,2.06449,2.06411,2.06449,358738.0
2006-05-11 17:18:00,2.06465,2.06478,2.06465,2.06476,1799532.0
2006-05-11 17:19:00,2.06462,2.06462,2.06434,2.06448,13650194.0
2006-05-11 17:20:00,2.06448,2.06475,2.06448,2.06456,8668287.0
2006-05-11 17:21:00,2.06456,2.0647,2.06456,2.06466,1562963.0
2006-05-11 17:22:00,2.06474,2.06474,2.0646,2.06462,13908399.0
2006-05-11 17:23:00,2.06453,2.06461,2.06448,2.06448,4513882.0
2006-05-11 17:24:00,2.06444,2.06447,2.06444,2.06447,1866940.0
2006-05-11 17:25:00,2.06457,2.06482,2.06454,2.06454,2313698.0
2006-05-11 17:26:00,2.06464,2.06477,2.06458,2.06477,7970967.0
2006-05-11 17:27:00,2.0647,2.0647,2.06452,2.06452,7692257.0
2006-05-11 17:28:00,2.06446,2.06474,2.06446,2.06468,14503419.0
2006-05-11 17:29:00,2.06459,2.06475,2.06458,2.06475,1100483.0
2006-05-11 17:30:00,2.06478,2.06478,2.06465,2.06472,8173561.0
2006-05-11 17:31:00,2.06464,2.06464,2.06449,2.0645,1906407.0
2006-05-11 17:32:00,2.06452,2.06483,2.06452,2.06483,1185582.0
2006-05-11 17:33:00,2.06488,2.06502,2.06482,2.06502,3404949.0
2006-05-11 17:34:00,2.06509,2.06546,2.06509,2.06546,4849097.0
2006-05-11 17:35:00,2.06566,2.06659,2.06566,2.06659,1729397.0
2006-05-11 17:36:00,2.06658,2.06664,2.06647,2.06647,673031.0
2006-05-11 17:37:00,2.06649,2.06695,2.06647,2.06695,138394.0
2006-05-11 17:38:00,2.06677,2.06678,2.06677,2.06678,421307.0
2006-05-11 17:39:00,2.06668,2.06668,2.0664,2.0664,10808394.0
2006-05-11 17:40:00,2.06635,2.0669,2.06635,2.0669,7328222.0
2006-05-11 17:41:00,2.06698,2.06726,2.06698,2.06726,2625598.0
2006-05-11 17:42:00,2.06708,2.0674,2.06658,2.0674,20857501.0
2006-05-11 17:43:00,2.06758,2.06767,2.06751,2.06751,2139078.0
2006-05-11 17:44:00,2.0676,2.06796,2.0676,2.06788,6871375.0
2006-05-11 17:45:00,2.06807,2.06809,2.06794,2.06794,4562687.0
2006-05-11 17:46:00,2.0678,2.0678,2.06748,2.06759,18437953.0
2006-05-11 17:47:00,2.06782,2.06801,2.06782,2.06795,4849887.0
2006-05-11 17:48:00,2.06796,2.06813,2.06796,2.06812,11547506.0
2006-05-11 17:49:00,2.06832,2.06881,2.06827,2.06881,8786801.0
2006-05-11 17:50:00,2.06895,2.06912,2.06893,2.06893,8173998.0
2006-05-11 17:51:00,2.06888,2.0689,2.06877,2.0689,4540675.0
2006-05-11 17:52:00,2.06893,2.06918,2.06878,2.06918,9592822.0
2006-05-11 17:53:00,2.06933,2.06966,2.06933,2.06957,4588487.0
2006-05-11 17:54:00,2.06988,2.07062,2.06988,2.07062,5848978.0
2006-05-11 17:55:00,2.07061,2.07061,2.07043,2.0706,9027789.0
2006-05-11 17:56:00,2.07058,2.07058,2.06997,2.06997,5048404.0
2006-05-11 17:57:00,2.07015,2.07086,2.07015,2.07086,11600700.0
2006-05-11 17:58:00,2.07111,2.07128,2.07101,2.07101,4485959.0
2006-05-11 17:59:00,2.07074,2.07074,2.07017,2.07017,3795909.0
2006-05-11 18:00:00,2.0702,2.07032,2.07013,2.07013,5685224.0
2006-05-11 18:01:00,2.07002,2.07021,2.06984,2.07021,13276194.0
2006-05-11 18:02:00,2.07018,2.07064,2.07018,2.07064,2798701.0
2006-05-11 18:03:00,2.0707,2.0707,2.07049,2.07049,887765.0
2006-05-11 18:04:00,2.07057,2.0707,2.07057,2.07058,3617339.0
2006-05-11 18:05:00,2.07039,2.07052,2.07023,2.07052,10255583.0
2006-05-11 18:06:00,2.07038,2.07038,2.06991,2.06991,4199151.0
2006-05-11 18:07:00,2.06989,2.07013,2.06989,2.07013,12528039.0
2006-05-11 18:08:00,2.07017,2.07031,2.07009,2.07031,7190889.0
2006-05-11 18:09:00,2.07033,2.07041,2.06993,2.06993,3816748.0
2006-05-11 18:10:00,2.06993,2.07045,2.06993,2.07045,6497659.0
2006-05-11 18:11:00,2.07055,2.0706,2.0705,2.07056,8890671.0
2006-05-11 18:12:00,2.07054,2.07063,2.07043,2.07049,7661588.0
2006-05-11 18:13:00,2.07045,2.07045,2.07008,2.07008,7280986.0
2006-05-11 18:14:00,2.07013,2.07029,2.06995,2.07029,10148281.0
2006-05-11 18:15:00,2.07035,2.07049,2.07024,2.07024,3179006.0
2006-05-11 18:16:00,2.07047,2.07063,2.07039,2.07063,1617006.0
2006-05-11 18:17:00,2.07044,2.07044,2.07006,2.07007,7498596.0
2006-05-11 18:18:00,2.07005,2.07005,2.06996,2.07001,207149.0
2006-05-11 18:19:00,2.07006,2.07006,2.07002,2.07002,1268321.0
2006-05-11 18:20:00,2.06995,2.06995,2.06947,2.06947,1928452.0
2006-05-11 18:21:00,2.06942,2.06942,2.06886,2.06914,630278.0
2006-05-11 18:22:00,2.06912,2.06915,2.06902,2.06902,2836508.0
2006-05-11 18:23:00,2.06892,2.06925,2.06889,2.06925,5169253.0
2006-05-11 18:24:00,2.0692,2.06928,2.06912,2.0692,9186799.0
2006-05-11 18:25:00,2.06921,2.06921,2.06894,2.06894,3351588.0
2006-05-11 18:26:00,2.06893,2.06893,2.06853,2.06853,3646999.0
2006-05-11 18:27:00,2.0687,2.06876,2.06856,2.06856,5177371.0
2006-05-11 18:28:00,2.06848,2.06848,2.06795,2.06832,7228571.0
2006-05-11 18:29:00,2.0686,2.06898,2.0686,2.06898,3080358.0
2006-05-11 18:30:00,2.06901,2.0698,2.069,2.06971,13347977.0
2006-05-11 18:31:00,2.0696,2.0696,2.06904,2.06904,1384082.0
2006-05-11 18:32:00,2.06899,2.06909,2.06887,2.06909,8950456.0
2006-05-11 18:33:00,2.06911,2.06941,2.06908,2.06941,9244646.0
2006-05-11 18:34:00,2.06945,2.06976,2.06939,2.06976,1060840.0
2006-05-11 18:35:00,2.06973,2.06973,2.06908,2.06908,6943002.0
2006-05-11 18:36:00,2.06903,2.06909,2.06861,2.06895,6314713.0
2006-05-11 18:37:00,2.06893,2.06893,2.06864,2.06874,1490587.0
2006-05-11 18:38:00,2.06867,2.06867,2.06838,2.06845,4077526.0
2006-05-11 18:39:00,2.06845,2.06847,2.0683,2.06847,1191047.0
2006-05-11 18:40:00,2.06851,2.06872,2.06842,2.06872,5639359.0
2006-05-11 18:41:00,2.06877,2.06933,2.06877,2.06933,1668883.0
2006-05-11 18:42:00,2.06942,2.06998,2.06942,2.06998,1449986.0
2006-05-11 18:43:00,2.0699,2.07018,2.0699,2.07018,6196146.0
2006-05-11 18:44:00,2.0702,2.07083,2.0702,2.07083,10149684.0
2006-05-11 18:45:00,2.07068,2.07097,2.07068,2.07097,9015587.0
2006-05-11 18:46:00,2.07092,2.07092,2.07067,2.07072,3075682.0
2006-05-11 18:47:00,2.07082,2.07101,2.07061,2.07101,4650099.0
2006-05-11 18:48:00,2.07104,2.07117,2.07061,2.07104,9279984.0
2006-05-11 18:49:00,2.07108,2.07116,2.07097,2.07116,3168839.0
2006-05-11 18:50:00,2.07123,2.07128,2.07094,2.07094,18672277.0
2006-05-11 18:51:00,2.07095,2.07143,2.0709,2.07143,3405885.0
2006-05-11 18:52:00,2.07141,2.07168,2.07141,2.0716,8797038.0
2006-05-11 18:53:00,2.07178,2.0719,2.07176,2.0719,2063486.0
2006-05-11 18:54:00,2.07195,2.0723,2.07195,2.0722,4051896.0
2006-05-11 18:55:00,2.07218,2.07218,2.07199,2.07211,3172929.0
2006-05-11 18:56:00,2.07216,2.07228,2.07209,2.07209,1917975.0
2006-05-11 18:57:00,2.07202,2.07241,2.07202,2.07241,449723.0
2006-05-11 18:58:00,2.07241,2.07246,2.07237,2.07244,2614736.0
2006-05-11 18:59:00,2.07232,2.07252,2.07232,2.07245,5365982.0
2006-05-11 19:00:00,2.07248,2.07249,2.07238,2.07249,4929530.0
2006-05-11 19:01:00,2.07247,2.07252,2.07226,2.07237,19905867.0
2006-05-11 19:02:00,2.07234,2.07256,2.07229,2.07256,5141386.0
2006-05-11 19:03:00,2.07261,2.07273,2.07255,2.07255,5169702.0
2006-05-11 19:04:00,2.07268,2.07278,2.07266,2.07276,1568842.0
2006-05-11 19:05:00,2.07272,2.07275,2.07253,2.07253,12047430.0
2006-05-11 19:06:00,2.07241,2.07241,2.07222,2.07231,402617.0
2006-05-11 19:07:00,2.07251,2.07277,2.07251,2.07275,7590905.0
2006-05-11 19:08:00,2.07281,2.07281,2.07254,2.07254,872887.0
2006-05-11 19:09:00,2.07256,2.07269,2.07244,2.07269,5654085.0
2006-05-11 19:10:00,2.07262,2.07262,2.0723,2.07261,5219932.0
2006-05-11 19:11:00,2.07258,2.07258,2.07207,2.07234,13937929.0
2006-05-11 19:12:00,2.07245,2.0727,2.07223,2.0727,2983185.0
2006-05-11 19:13:00,2.07288,2.07316,2.07271,2.07271,3840013.0
2006-05-11 19:14:00,2.07266,2.07266,2.07192,2.07192,19084413.0
2006-05-11 19:15:00,2.07177,2.07178,2.07133,2.07133,9636209.0
2006-05-11 19:16:00,2.07149,2.07156,2.07142,2.07156,5513835.0
2006-05-11 19:17:00,2.07164,2.07184,2.07163,2.07184,22674737.0
2006-05-11 19:18:00,2.07173,2.07182,2.07173,2.07182,13076.0
2006-05-11 19:19:00,2.07183,2.07186,2.07175,2.07186,4425685.0
2006-05-11 19:20:00,2.07188,2.07201,2.07185,2.07185,2281803.0
2006-05-11 19:21:00,2.07187,2.07187,2.07174,2.07183,3794033.0
2006-05-11 19:22:00,2.07173,2.07184,2.07172,2.07181,3735273.0
2006-05-11 19:23:00,2.07197,2.07197,2.07178,2.07178,4355593.0
2006-05-11 19:26:00,2.07203,2.07224,2.07202,2.07224,7174757.0
2006-05-11 19:27:00,2.0723,2.07258,2.0723,2.07251,1147231.0
2006-05-11 19:28:00,2.07238,2.07238,2.07214,2.07223,6219150.0
2006-05-11 19:29:00,2.07221,2.07231,2.07215,2.07219,1725279.0
2006-05-11 19:30:00,2.07216,2.07227,2.07208,2.07208,6669091.0
2006-05-11 19:31:00,2.0722,2.07222,2.07198,2.07201,3758883.0
2006-05-11 19:32:00,2.07207,2.07207,2.07193,2.07193,11634911.0
2006-05-11 19:33:00,2.07188,2.07188,2.07128,2.07161,5583192.0
2006-05-11 19:34:00,2.07164,2.07169,2.07144,2.07169,3867587.0
2006-05-11 19:35:00,2.07178,2.07212,2.07178,2.07212,8696267.0
2006-05-11 19:36:00,2.07228,2.07231,2.07192,2.07192,2560108.0
2006-05-11 19:37:00,2.07216,2.07216,2.07188,2.07214,15188398.0
2006-05-11 19:38:00,2.07219,2.07219,2.07188,2.07199,816513.0
2006-05-11 19:39:00,2.07184,2.07187,2.07139,2.07186,37638525.0
2006-05-11 19:40:00,2.07201,2.07214,2.07199,2.07214,12015690.0
2006-05-11 19:41:00,2.07211,2.07211,2.07172,2.07172,1118665.0
2006-05-11 19:42:00,2.07193,2.07199,2.07186,2.07199,1753182.0
2006-05-11 19:43:00,2.07197,2.072,2.07184,2.07184,10761333.0
2006-05-11 19:44:00,2.07187,2.072,2.07187,2.072,10744962.0
2006-05-11 19:45:00,2.07206,2.07214,2.07204,2.07214,1581437.0
2006-05-11 19:46:00,2.07209,2.07236,2.07209,2.07229,1019126.0
2006-05-11 19:47:00,2.07227,2.07232,2.07199,2.07219,1902821.0
2006-05-11 19:48:00,2.07223,2.07255,2.07223,2.07255,3605367.0
2006-05-11 19:49:00,2.07268,2.07271,2.07268,2.07271,11771454.0
2006-05-11 19:50:00,2.07254,2.07254,2.07214,2.07226,1193694.0
2006-05-11 19:51:00,2.07246,2.07266,2.07246,2.07266,240039.0
2006-05-11 19:52:00,2.07267,2.07281,2.07265,2.07265,2591834.0
2006-05-11 19:53:00,2.07265,2.07265,2.0724,2.07261,12518172.0
2006-05-11 19:54:00,2.0727,2.07273,2.07242,2.07242,3150603.0
2006-05-11 19:55:00,2.07243,2.07273,2.07243,2.07273,3880395.0
2006-05-11 19:56:00,2.07297,2.07324,2.07297,2.07315,2855926.0
2006-05-11 19:57:00,2.0732,2.0733,2.07311,2.07311,1772268.0
2006-05-11 19:58:00,2.07302,2.07302,2.0729,2.07296,5096712.0
2006-05-11 19:59:00,2.07297,2.07307,2.07286,2.07286,3184261.0
2006-05-11 20:00:00,2.0728,2.0728,2.07257,2.07277,15286712.0
2006-05-11 20:01:00,2.07267,2.07267,2.07239,2.07266,3578550.0
2006-05-11 20:02:00,2.07262,2.07285,2.07248,2.07285,12864212.0
2006-05-11 20:03:00,2.07281,2.07284,2.07281,2.07281,1100624.0
2006-05-11 20:04:00,2.07279,2.07279,2.07254,2.07265,646766.0
2006-05-11 20:05:00,2.07277,2.07291,2.07273,2.07274,6005609.0
2006-05-11 20:06:00,2.07286,2.07296,2.07271,2.07296,3219106.0
2006-05-11 20:07:00,2.07289,2.07326,2.07274,2.07326,12114094.0
2006-05-11 20:08:00,2.07334,2.07334,2.07298,2.07304,485659.0
2006-05-11 20:09:00,2.07296,2.0732,2.07278,2.0732,5741805.0
2006-05-11 20:10:00,2.07328,2.07342,2.07306,2.07342,12077394.0
2006-05-11 20:11:00,2.07341,2.07344,2.07341,2.07344,5235695.0
2006-05-11 20:12:00,2.07356,2.07387,2.07356,2.07387,1360860.0
2006-05-11 20:13:00,2.07413,2.07421,2.07411,2.07411,734714.0
2006-05-11 20:14:00,2.07377,2.07386,2.07355,2.07386,11296207.0
2006-05-11 20:15:00,2.07415,2.07434,2.07415,2.07434,1790439.0
2006-05-11 20:16:00,2.07422,2.07435,2.07422,2.07422,6748865.0
2006-05-11 20:18:00,2.07417,2.07417,2.07389,2.07393,4926849.0
2006-05-11 20:20:00,2.07384,2.07384,2.07361,2.07361,8422100.0
2006-05-11 20:21:00,2.07367,2.07367,2.0732,2.07361,7108788.0
2006-05-11 20:22:00,2.0737,2.07391,2.07344,2.07344,7131748.0
2006-05-11 20:23:00,2.0738,2.0738,2.07371,2.07371,4656773.0
2006-05-11 20:24:00,2.07374,2.07392,2.07372,2.07375,6138947.0
2006-05-11 20:25:00,2.07364,2.07364,2.07329,2.07329,2048330.0
2006-05-11 20:26:00,2.07318,2.07341,2.07318,2.07341,6588015.0
2006-05-11 20:27:00,2.07337,2.07367,2.07337,2.07367,5406721.0
2006-05-11 20:28:00,2.07374,2.07407,2.07361,2.07395,6572314.0
2006-05-11 20:29:00,2.07402,2.07406,2.07355,2.07355,8436180.0
2006-05-11 20:30:00,2.07366,2.07366,2.07329,2.07329,18200948.0
2006-05-11 20:31:00,2.07332,2.07332,2.07294,2.07308,1827765.0
2006-05-11 20:32:00,2.0731,2.07311,2.07289,2.07289,2651001.0
2006-05-11 20:33:00,2.07321,2.0734,2.07308,2.0734,3577339.0
2006-05-11 20:34:00,2.07346,2.07356,2.07346,2.0735,512341.0
2006-05-11 20:35:00,2.07371,2.07393,2.07343,2.07386,16875681.0
2006-05-11 20:36:00,2.07383,2.07383,2.07367,2.07367,4685937.0
2006-05-11 20:38:00,2.07332,2.0737,2.07332,2.0737,5693341.0
2006-05-11 20:39:00,2.07388,2.07401,2.07388,2.07401,223796.0
2006-05-11 20:40:00,2.07402,2.07405,2.07396,2.07396,8849287.0
2006-05-11 20:41:00,2.07393,2.07401,2.07393,2.07401,1766103.0
2006-05-11 20:42:00,2.07408,2.07425,2.07408,2.07425,2084748.0
2006-05-11 20:43:00,2.07415,2.07437,2.07415,2.07425,894514.0
2006-05-11 20:44:00,2.07421,2.07433,2.07412,2.07424,5092885.0
2006-05-11 20:45:00,2.07424,2.07424,2.07418,2.07423,8713517.0
2006-05-11 20:46:00,2.0742,2.07424,2.07396,2.07396,1623149.0
2006-05-11 20:47:00,2.07393,2.07393,2.07353,2.07353,459491.0
2006-05-11 20:48:00,2.07366,2.07366,2.07353,2.07361,1571879.0
2006-05-11 20:49:00,2.07349,2.07349,2.07346,2.07346,438705.0
2006-05-11 20:50:00,2.07376,2.07389,2.07357,2.07357,989039.0
2006-05-11 20:51:00,2.07356,2.07356,2.07332,2.07345,6277096.0
2006-05-11 20:52:00,2.07328,2.07328,2.07304,2.07324,6215859.0
2006-05-11 20:53:00,2.07333,2.07351,2.07333,2.07348,9700142.0
2006-05-11 20:54:00,2.07366,2.07426,2.07366,2.07426,19003428.0
2006-05-11 20:55:00,2.07423,2.07436,2.07409,2.07436,957094.0
2006-05-11 20:56:00,2.0745,2.07462,2.07443,2.07447,3023931.0
2006-05-11 20:57:00,2.0745,2.07469,2.0745,2.07469,9108491.0
2006-05-11 20:58:00,2.07456,2.07464,2.07453,2.07454,2469790.0
2006-05-11 20:59:00,2.07449,2.07449,2.07416,2.07418,10193808.0
2006-05-11 21:00:00,2.07427,2.0745,2.07427,2.07448,9708542.0
2006-05-11 21:01:00,2.0744,2.0744,2.07405,2.07405,35541446.0
2006-05-11 21:02:00,2.07415,2.07421,2.07404,2.07405,1751061.0
2006-05-11 21:03:00,2.07396,2.07398,2.07379,2.07383,4696025.0
2006-05-11 21:04:00,2.07398,2.07423,2.07398,2.07423,2223100.0
2006-05-11 21:05:00,2.07427,2.07446,2.07427,2.07442,13525973.0
2006-05-11 21:06:00,2.07448,2.07453,2.07432,2.07453,3587214.0
2006-05-11 21:07:00,2.07455,2.07455,2.07437,2.07439,4476644.0
2006-05-11 21:08:00,2.07432,2.0744,2.07432,2.0744,921605.0
2006-05-11 21:09:00,2.07444,2.07444,2.07438,2.07438,895593.0
2006-05-11 21:10:00,2.07423,2.07454,2.07423,2.07454,11464550.0
2006-05-11 21:11:00,2.07457,2.07463,2.07445,2.07446,6919129.0
2006-05-11 21:12:00,2.07461,2.07476,2.07459,2.07476,5410378.0
2006-05-11 21:13:00,2.07467,2.07467,2.07437,2.07437,5892500.0
2006-05-11 21:14:00,2.07438,2.07441,2.07425,2.07441,3452679.0
2006-05-11 21:15:00,2.07441,2.07441,2.07419,2.07426,5944378.0
2006-05-11 21:16:00,2.07429,2.0743,2.07417,2.07421,2315367.0
2006-05-11 21:17:00,2.07422,2.07426,2.07406,2.07406,20619606.0
2006-05-11 21:18:00,2.07408,2.07416,2.07408,2.07416,1312225.0
2006-05-11 21:19:00,2.07397,2.07435,2.07397,2.07435,6414458.0
2006-05-11 21:20:00,2.07438,2.07452,2.07434,2.07452,9366896.0
2006-05-11 21:21:00,2.07445,2.07445,2.0743,2.0744,2940242.0
2006-05-11 21:22:00,2.07434,2.07434,2.0742,2.07422,2563052.0
2006-05-11 21:23:00,2.07422,2.07452,2.07422,2.07452,1787460.0
2006-05-11 21:24:00,2.07446,2.07479,2.07446,2.07479,436414.0
2006-05-11 21:25:00,2.07473,2.07473,2.07436,2.07436,4118064.0
2006-05-11 21:26:00,2.07445,2.07445,2.07393,2.07393,4943726.0
2006-05-11 21:27:00,2.07376,2.07376,2.07367,2.07367,802994.0
2006-05-11 21:28:00,2.07361,2.07376,2.07361,2.07374,3990502.0
2006-05-11 21:29:00,2.07387,2.07387,2.07366,2.07366,144133.0
2006-05-11 21:30:00,2.07367,2.0737,2.07358,2.07358,779228.0
2006-05-11 21:31:00,2.07372,2.07382,2.07366,2.07366,1244866.0
2006-05-11 21:32:00,2.07384,2.07388,2.07383,2.07383,549841.0
2006-05-11 21:33:00,2.07382,2.07382,2.07364,2.07375,19925666.0
2006-05-11 21:35:00,2.07389,2.07392,2.07389,2.07392,2622337.0
2006-05-11 21:36:00,2.07414,2.07438,2.07414,2.07438,3221723.0
2006-05-11 21:37:00,2.07437,2.07437,2.074,2.074,11565658.0
2006-05-11 21:38:00,2.07416,2.07419,2.07395,2.07395,5871703.0
2006-05-11 21:39:00,2.07414,2.07419,2.07403,2.07405,2637988.0
2006-05-11 21:40:00,2.07415,2.07415,2.07407,2.07407,1362366.0
2006-05-11 21:41:00,2.07404,2.07411,2.07404,2.0741,4381037.0
2006-05-11 21:42:00,2.07414,2.07414,2.07389,2.07389,9494665.0
2006-05-11 21:43:00,2.07375,2.07378,2.07345,2.07345,5356248.0
2006-05-11 21:44:00,2.0735,2.07361,2.07348,2.07348,4466658.0
2006-05-11 21:45:00,2.0734,2.0734,2.0732,2.07333,2723458.0
2006-05-11 21:46:00,2.07339,2.07339,2.07319,2.07339,1892815.0
2006-05-11 21:47:00,2.07331,2.07354,2.07331,2.07354,10303338.0
2006-05-11 21:48:00,2.07348,2.07353,2.0733,2.0733,23565249.0
2006-05-11 21:49:00,2.07339,2.07344,2.07325,2.07325,2460652.0
2006-05-11 21:50:00,2.07313,2.07338,2.07307,2.07338,4785529.0
2006-05-11 21:51:00,2.07346,2.07357,2.07346,2.07357,2139704.0
2006-05-11 21:52:00,2.07337,2.0735,2.07333,2.0735,725906.0
2006-05-11 21:53:00,2.07334,2.07343,2.07315,2.07323,15571181.0
2006-05-11 21:54:00,2.07323,2.07331,2.07313,2.07325,9090589.0
2006-05-11 21:55:00,2.0735,2.07368,2.0735,2.07368,47480.0
2006-05-11 21:56:00,2.07372,2.07372,2.07352,2.07352,2449311.0
2006-05-11 21:57:00,2.07346,2.07364,2.07346,2.07364,2467940.0
2006-05-11 21:58:00,2.07373,2.074,2.07373,2.074,1959357.0
2006-05-11 21:59:00,2.07399,2.07399,2.07392,2.07392,3362373.0
2006-05-11 22:00:00,2.07394,2.07408,2.07379,2.07408,4133132.0
2006-05-11 22:01:00,2.07411,2.07431,2.07411,2.07422,2537313.0
2006-05-11 22:02:00,2.07417,2.07417,2.07399,2.07404,775945.0
2006-05-11 22:03:00,2.07406,2.07417,2.07398,2.07417,2491852.0
2006-05-11 22:04:00,2.07422,2.0745,2.07422,2.07449,4951545.0
2006-05-11 22:05:00,2.07451,2.07451,2.07439,2.07445,1696289.0
2006-05-11 22:06:00,2.07452,2.07468,2.07452,2.07457,3293691.0
2006-05-11 22:07:00,2.07449,2.07453,2.07431,2.07453,1062417.0
2006-05-11 22:08:00,2.07445,2.07453,2.07439,2.07439,1276243.0
2006-05-11 22:09:00,2.07425,2.07428,2.07417,2.07417,6739923.0
2006-05-11 22:11:00,2.07418,2.07418,2.0741,2.07411,2574317.0
2006-05-11 22:12:00,2.07415,2.07429,2.07415,2.07427,1519758.0
2006-05-11 22:13:00,2.07428,2.07428,2.07403,2.07411,4928658.0
2006-05-11 22:14:00,2.07413,2.07425,2.07409,2.07412,16842820.0
2006-05-11 22:15:00,2.07411,2.07416,2.07383,2.07416,4914797.0
2006-05-11 22:16:00,2.07415,2.07435,2.07415,2.07435,1704294.0
2006-05-11 22:17:00,2.07437,2.0747,2.07437,2.0747,15417082.0
2006-05-11 22:18:00,2.07412,2.0743,2.07412,2.07416,2299931.0
2006-05-11 22:19:00,2.07412,2.07412,2.07391,2.07391,1349947.0
2006-05-11 22:21:00,2.07366,2.07377,2.07366,2.0737,11778533.0
2006-05-11 22:22:00,2.0737,2.07371,2.0737,2.07371,1317644.0
2006-05-11 22:23:00,2.07371,2.07371,2.07338,2.07338,7215119.0
2006-05-11 22:24:00,2.07344,2.07358,2.07329,2.07358,1236842.0
2006-05-11 22:25:00,2.07359,2.07383,2.07359,2.07383,2738567.0
2006-05-11 22:26:00,2.07387,2.07453,2.07387,2.07453,2615353.0
2006-05-11 22:28:00,2.07446,2.07475,2.07444,2.0746,6113360.0
2006-05-11 22:29:00,2.07472,2.07497,2.07472,2.07497,1041194.0
2006-05-11 22:30:00,2.07491,2.07491,2.07443,2.07447,850477.0
2006-05-11 22:31:00,2.07445,2.07461,2.07441,2.07456,7521824.0
2006-05-11 22:32:00,2.07459,2.07459,2.07435,2.07452,25829376.0
2006-05-11 22:33:00,2.07439,2.07453,2.07411,2.07411,11365071.0
2006-05-11 22:35:00,2.07426,2.07437,2.07425,2.07427,7186273.0
2006-05-11 22:36:00,2.07437,2.07515,2.07437,2.07515,1874998.0
2006-05-11 22:37:00,2.07524,2.07528,2.07512,2.07524,7519261.0
2006-05-11 22:38:00,2.07508,2.07523,2.075,2.075,3672824.0
2006-05-11 22:40:00,2.07476,2.07479,2.07464,2.07475,3578926.0
2006-05-11 22:41:00,2.07491,2.07533,2.07487,2.07533,4622714.0
2006-05-11 22:42:00,2.0755,2.07577,2.0755,2.07577,12718931.0
2006-05-11 22:43:00,2.07573,2.076,2.07568,2.076,11845408.0
2006-05-11 22:44:00,2.07584,2.07584,2.07558,2.07558,10168325.0
2006-05-11 22:45:00,2.07543,2.07543,2.07509,2.07513,10248422.0
2006-05-11 22:46:00,2.07505,2.07505,2.07499,2.075,520763.0
2006-05-11 22:47:00,2.0749,2.07526,2.0749,2.07519,17283402.0
2006-05-11 22:48:00,2.07504,2.07509,2.07487,2.07509,5209744.0
2006-05-11 22:49:00,2.07509,2.07509,2.07495,2.07495,2651338.0
2006-05-11 22:50:00,2.07491,2.07491,2.0747,2.0747,6417882.0
2006-05-11 22:51:00,2.07476,2.07491,2.07476,2.07489,2214414.0
2006-05-11 22:52:00,2.07474,2.07503,2.07474,2.07503,5491321.0
2006-05-11 22:53:00,2.07518,2.07547,2.07515,2.07543,3400132.0
2006-05-11 22:54:00,2.07555,2.07575,2.07555,2.0757,6422428.0
2006-05-11 22:55:00,2.07563,2.0758,2.07558,2.0758,7188773.0
2006-05-11 22:56:00,2.07582,2.07582,2.07575,2.0758,4347513.0
2006-05-11 22:57:00,2.07573,2.0758,2.07573,2.07574,13020891.0
2006-05-11 22:58:00,2.07572,2.07587,2.07555,2.07587,7282396.0
2006-05-11 22:59:00,2.07589,2.07611,2.07589,2.07611,716545.0
2006-05-11 23:28:00,2.07589,2.07589,2.0757,2.0757,5647908.0
2006-05-11 23:29:00,2.07571,2.07571,2.07544,2.07547,12829147.0
2006-05-11 23:30:00,2.07524,2.07532,2.075,2.07512,21809635.0
2006-05-11 23:31:00,2.0752,2.07529,2.0752,2.07529,1147060.0
2006-05-11 23:32:00,2.07534,2.0754,2.07531,2.0754,954374.0
2006-05-11 23:33:00,2.0754,2.07545,2.0753,2.07545,9687817.0
2006-05-11 23:34:00,2.07542,2.07542,2.0753,2.07536,1488671.0
2006-05-11 23:35:00,2.07534,2.07539,2.07506,2.07539,10367586.0
2006-05-11 23:36:00,2.07558,2.07586,2.07558,2.07586,947015.0
2006-05-11 23:37:00,2.07585,2.07614,2.07585,2.0761,1116297.0
2006-05-11 23:38:00,2.0759,2.0759,2.07543,2.07556,2152919.0
2006-05-11 23:39:00,2.07566,2.07587,2.07566,2.07587,6987652.0
2006-05-11 23:40:00,2.07589,2.07614,2.07589,2.0761,1014903.0
2006-05-11 23:41:00,2.07623,2.07623,2.07558,2.07558,4325341.0
2006-05-11 23:42:00,2.07576,2.07576,2.07558,2.07573,23382459.0
2006-05-11 23:43:00,2.07573,2.07573,2.0756,2.07562,7793459.0
2006-05-11 23:44:00,2.07557,2.07557,2.07539,2.07549,5205300.0
2006-05-11 23:45:00,2.0754,2.07551,2.07512,2.07536,7579567.0
2006-05-11 23:46:00,2.07543,2.07556,2.07534,2.07534,12128601.0
2006-05-11 23:47:00,2.0754,2.07546,2.07501,2.07533,12012632.0
2006-05-11 23:48:00,2.07538,2.07546,2.07528,2.07528,2841951.0
2006-05-11 23:50:00,2.07532,2.07556,2.07532,2.07532,4029762.0
2006-05-11 23:51:00,2.07549,2.07549,2.07536,2.07536,5794184.0
2006-05-11 23:52:00,2.07535,2.07535,2.075,2.07525,9948987.0
2006-05-11 23:53:00,2.07522,2.07522,2.07512,2.07512,109062.0
2006-05-11 23:57:00,2.07523,2.076,2.07523,2.076,8422912.0
2006-05-11 23:58:00,2.0759,2.07627,2.0759,2.07627,8394928.0
2006-05-11 23:59:00,2.07633,2.07641,2.07615,2.07615,2261151.0
2006-05-12 00:00:00,2.07599,2.07604,2.07586,2.07604,4755691.0
2006-05-12 00:01:00,2.07587,2.076,2.0757,2.0757,1892322.0
2006-05-12 00:02:00,2.07567,2.0758,2.07563,2.0758,847108.0
2006-05-12 00:03:00,2.07583,2.076,2.07583,2.076,1922289.0
2006-05-12 00:04:00,2.07591,2.07607,2.07585,2.07597,10301933.0
2006-05-12 00:05:00,2.07585,2.07585,2.07561,2.07561,3923691.0
2006-05-12 00:06:00,2.07562,2.07571,2.07557,2.07571,5840182.0
2006-05-12 00:07:00,2.07575,2.07578,2.07575,2.07578,551669.0
2006-05-12 00:08:00,2.07569,2.07569,2.07559,2.07569,12271127.0
2006-05-12 00:09:00,2.07575,2.07583,2.07574,2.07579,1021780.0
2006-05-12 00:10:00,2.07577,2.0758,2.07572,2.0758,1977871.0
2006-05-12 00:11:00,2.07584,2.07589,2.07584,2.07589,6750003.0
2006-05-12 00:13:00,2.07593,2.07593,2.07573,2.07573,3780685.0
2006-05-12 00:14:00,2.07571,2.07571,2.07548,2.07553,1825297.0
2006-05-12 00:18:00,2.07544,2.07568,2.07544,2.07555,3055723.0
2006-05-12 00:20:00,2.07561,2.07569,2.0756,2.07569,1525718.0
2006-05-12 00:21:00,2.07554,2.07585,2.07554,2.07585,1742359.0
2006-05-12 00:22:00,2.07585,2.07602,2.07585,2.07601,10186074.0
2006-05-12 00:25:00,2.07606,2.07606,2.07591,2.07591,717336.0
2006-05-12 00:26:00,2.07566,2.07568,2.07533,2.07533,8943704.0
2006-05-12 00:27:00,2.0752,2.07543,2.07512,2.07536,16620982.0
2006-05-12 00:28:00,2.07544,2.07582,2.07537,2.07576,5432057.0
2006-05-12 00:29:00,2.0759,2.07615,2.0759,2.07611,1232809.0
2006-05-12 00:30:00,2.07615,2.07615,2.07583,2.076,7019959.0
2006-05-12 00:33:00,2.07601,2.07626,2.07601,2.07622,1223805.0
2006-05-12 00:35:00,2.07632,2.07632,2.07578,2.07578,8114724.0
2006-05-12 00:36:00,2.07593,2.07601,2.07593,2.07601,1561523.0
2006-05-12 00:37:00,2.076,2.076,2.07595,2.07595,2047761.0
2006-05-12 00:39:00,2.076,2.07624,2.076,2.07622,7261470.0
2006-05-12 00:40:00,2.07628,2.07631,2.07565,2.07566,8543638.0
2006-05-12 00:41:00,2.07567,2.07588,2.07567,2.07582,15850246.0
2006-05-12 00:42:00,2.07563,2.07595,2.07554,2.07554,4042745.0
2006-05-12 00:43:00,2.07534,2.0754,2.07532,2.07539,5070668.0
2006-05-12 00:44:00,2.07534,2.07555,2.07534,2.07549,2917928.0
2006-05-12 00:46:00,2.07551,2.07576,2.07551,2.07572,870928.0
2006-05-12 00:47:00,2.07565,2.07565,2.0756,2.0756,3354468.0
2006-05-12 00:48:00,2.07544,2.07546,2.07531,2.07532,2994987.0
2006-05-12 00:49:00,2.07524,2.07524,2.07489,2.07507,6064083.0
2006-05-12 00:52:00,2.07508,2.07553,2.07508,2.07553,1350984.0
2006-05-12 00:54:00,2.07549,2.07549,2.07528,2.07528,12746734.0
2006-05-12 00:55:00,2.07524,2.07527,2.07516,2.07516,1632424.0
2006-05-12 00:56:00,2.07509,2.07509,2.07497,2.07497,1772293.0
2006-05-12 00:57:00,2.07492,2.07492,2.07447,2.07447,6049306.0
2006-05-12 00:58:00,2.07443,2.07452,2.07439,2.07439,2843019.0
2006-05-12 00:59:00,2.07423,2.07435,2.07407,2.07407,3132963.0
2006-05-12 01:00:00,2.07413,2.07414,2.07387,2.07387,7745421.0
2006-05-12 01:01:00,2.07392,2.07392,2.07343,2.07343,5099799.0
2006-05-12 01:02:00,2.07339,2.07339,2.07332,2.07332,795751.0
2006-05-12 01:03:00,2.07338,2.07338,2.07337,2.07337,112118.0
2006-05-12 01:04:00,2.07318,2.07346,2.07318,2.07346,6112272.0
2006-05-12 01:05:00,2.07356,2.07449,2.07356,2.07449,17566635.0
2006-05-12 01:06:00,2.0745,2.0745,2.07415,2.0743,11570129.0
2006-05-12 01:07:00,2.0744,2.07465,2.0744,2.07456,17419878.0
2006-05-12 01:08:00,2.07453,2.07455,2.074,2.07425,7311122.0
2006-05-12 01:09:00,2.07421,2.07443,2.07401,2.07443,2136682.0
2006-05-12 01:10:00,2.07456,2.07464,2.07456,2.0746,435961.0
2006-05-12 01:11:00,2.07445,2.07466,2.07442,2.07466,1871562.0
2006-05-12 01:12:00,2.07462,2.07469,2.07448,2.07469,6555561.0
2006-05-12 01:13:00,2.07475,2.07475,2.07459,2.07462,6248165.0
2006-05-12 01:14:00,2.07468,2.07486,2.07461,2.07486,3337202.0
2006-05-12 01:15:00,2.07492,2.07499,2.0749,2.07495,15772748.0
2006-05-12 01:16:00,2.07491,2.07495,2.0749,2.07495,23640081.0
2006-05-12 01:17:00,2.07503,2.0752,2.07503,2.0752,5696721.0
2006-05-12 01:18:00,2.07529,2.07534,2.07529,2.07534,190397.0
2006-05-12 01:19:00,2.0753,2.0756,2.0753,2.0756,3116812.0
2006-05-12 01:20:00,2.07567,2.07575,2.07558,2.07572,4751251.0
2006-05-12 01:21:00,2.07577,2.07577,2.07552,2.07565,3140411.0
2006-05-12 01:22:00,2.07558,2.07566,2.0755,2.0755,2855681.0
2006-05-12 01:23:00,2.07562,2.07572,2.07562,2.07571,16975697.0
2006-05-12 01:24:00,2.07559,2.07566,2.07505,2.07505,3789347.0
2006-05-12 01:25:00,2.07526,2.07545,2.07526,2.07545,776463.0
2006-05-12 01:26:00,2.07544,2.07569,2.07544,2.07565,518352.0
2006-05-12 01:27:00,2.07567,2.07567,2.07528,2.07546,11340703.0
2006-05-12 01:28:00,2.0755,2.07576,2.0755,2.07576,13302624.0
2006-05-12 01:29:00,2.07585,2.07605,2.07582,2.07605,5571240.0
2006-05-12 01:30:00,2.07605,2.07643,2.07605,2.07643,3826646.0
2006-05-12 01:31:00,2.07643,2.07643,2.07607,2.07617,3800724.0
2006-05-12 01:32:00,2.0761,2.07622,2.07604,2.07622,674210.0
2006-05-12 01:33:00,2.07618,2.0763,2.076,2.076,2061360.0
2006-05-12 01:34:00,2.07579,2.07579,2.07534,2.07534,7277852.0
2006-05-12 01:35:00,2.07522,2.07529,2.07508,2.07508,4730479.0
2006-05-12 01:36:00,2.07508,2.0752,2.07508,2.0752,855340.0
2006-05-12 01:37:00,2.07519,2.07527,2.07513,2.07521,1151936.0
2006-05-12 01:38:00,2.07521,2.07527,2.07511,2.07511,4215825.0
2006-05-12 01:39:00,2.07503,2.07503,2.07483,2.07487,3355574.0
2006-05-12 01:40:00,2.07495,2.07519,2.07495,2.07519,12944065.0
2006-05-12 01:41:00,2.0753,2.07533,2.07516,2.07518,2454908.0
2006-05-12 01:42:00,2.07525,2.07537,2.07525,2.07533,7535437.0
2006-05-12 01:43:00,2.07556,2.07582,2.0755,2.0755,28220799.0
2006-05-12 01:44:00,2.07546,2.07546,2.07529,2.07545,3824093.0
2006-05-12 01:45:00,2.07542,2.07542,2.07542,2.07542,304692.0
2006-05-12 01:46:00,2.07548,2.07548,2.0753,2.07535,5062915.0
2006-05-12 01:47:00,2.07538,2.07584,2.07538,2.07584,12495606.0
2006-05-12 01:48:00,2.07588,2.07601,2.07588,2.0759,214826.0
2006-05-12 01:49:00,2.07579,2.07579,2.07573,2.07573,59611.0
2006-05-12 01:50:00,2.07568,2.07592,2.07568,2.07592,7283419.0
2006-05-12 01:51:00,2.07588,2.07588,2.07572,2.07572,3573080.0
2006-05-12 01:52:00,2.07563,2.07563,2.07554,2.07559,8109153.0
2006-05-12 01:53:00,2.07564,2.07564,2.07556,2.0756,8563564.0
2006-05-12 01:54:00,2.07549,2.07562,2.0753,2.0753,8129732.0
2006-05-12 01:55:00,2.07526,2.07532,2.07516,2.07526,2903242.0
2006-05-12 01:56:00,2.07523,2.07523,2.0749,2.0749,639323.0
2006-05-12 01:57:00,2.07491,2.07491,2.07458,2.07488,6307211.0
2006-05-12 01:58:00,2.07505,2.07506,2.07502,2.07506,1127415.0
2006-05-12 01:59:00,2.07511,2.07515,2.07492,2.07515,13824871.0
2006-05-12 02:00:00,2.07506,2.07506,2.07469,2.07469,846749.0
2006-05-12 02:01:00,2.0746,2.0746,2.07439,2.07449,4415942.0
2006-05-12 02:02:00,2.07468,2.07504,2.07468,2.07502,12473314.0
2006-05-12 02:03:00,2.07506,2.07536,2.07506,2.07534,3981968.0
2006-05-12 02:04:00,2.07535,2.0754,2.07524,2.07524,7968931.0
2006-05-12 02:05:00,2.07522,2.07531,2.07514,2.07531,6818617.0
2006-05-12 02:06:00,2.07545,2.0758,2.07545,2.0758,3523085.0
2006-05-12 02:07:00,2.07592,2.07649,2.07592,2.07649,6010640.0
2006-05-12 02:08:00,2.07673,2.07696,2.07673,2.07691,2350509.0
2006-05-12 02:09:00,2.07683,2.0769,2.07672,2.07672,6119844.0
2006-05-12 02:10:00,2.07654,2.07654,2.07609,2.07609,2722393.0
2006-05-12 02:11:00,2.07589,2.07589,2.07551,2.07581,4802681.0
2006-05-12 02:12:00,2.076,2.07627,2.076,2.07617,17686657.0
2006-05-12 02:13:00,2.07627,2.07627,2.07558,2.07558,556845.0
2006-05-12 02:14:00,2.07561,2.07566,2.07542,2.07542,11350561.0
2006-05-12 02:15:00,2.07521,2.07521,2.07484,2.07484,10143979.0
2006-05-12 02:16:00,2.0749,2.0749,2.07475,2.0748,13100428.0
2006-05-12 02:17:00,2.07485,2.07499,2.07484,2.07491,12461761.0
2006-05-12 02:18:00,2.075,2.07506,2.07479,2.07479,5136349.0
2006-05-12 02:19:00,2.07452,2.07458,2.07444,2.07444,3686954.0
2006-05-12 02:20:00,2.07454,2.07464,2.07445,2.07445,1655134.0
2006-05-12 02:21:00,2.07441,2.07441,2.07404,2.07404,3910587.0
2006-05-12 02:22:00,2.0741,2.07419,2.07392,2.07419,8336209.0
2006-05-12 02:23:00,2.07421,2.07436,2.07419,2.07419,2036052.0
2006-05-12 02:24:00,2.07396,2.07396,2.07369,2.07376,7798449.0
2006-05-12 02:25:00,2.07371,2.07381,2.07369,2.07373,6788237.0
2006-05-12 02:26:00,2.07358,2.07381,2.07358,2.0737,1431523.0
2006-05-12 02:27:00,2.07381,2.07397,2.07369,2.07397,14195657.0
2006-05-12 02:28:00,2.07392,2.07393,2.07373,2.07373,7339797.0
2006-05-12 02:29:00,2.07361,2.07361,2.07344,2.07346,802942.0
2006-05-12 02:30:00,2.07336,2.07336,2.0732,2.0732,3341915.0
2006-05-12 02:31:00,2.07323,2.07323,2.07304,2.07304,3432023.0
2006-05-12 02:32:00,2.07308,2.07308,2.073,2.073,655958.0
2006-05-12 02:33:00,2.07289,2.07289,2.07256,2.07277,2737158.0
2006-05-12 02:34:00,2.07257,2.07257,2.07197,2.07197,2988397.0
2006-05-12 02:35:00,2.0719,2.0719,2.0716,2.07172,1155928.0
2006-05-12 02:36:00,2.07167,2.07187,2.07147,2.07147,7790864.0
2006-05-12 02:37:00,2.07135,2.07135,2.07125,2.07131,1275551.0
2006-05-12 02:38:00,2.07127,2.07127,2.07084,2.07084,11049281.0
2006-05-12 02:39:00,2.07086,2.07113,2.07086,2.07113,20744936.0
2006-05-12 02:40:00,2.07123,2.0715,2.07123,2.0715,1427458.0
2006-05-12 02:41:00,2.07154,2.0716,2.07113,2.07113,1781161.0
2006-05-12 02:42:00,2.07159,2.07176,2.07159,2.07176,14457573.0
2006-05-12 02:43:00,2.0719,2.07209,2.07185,2.07209,1784976.0
2006-05-12 02:44:00,2.07218,2.07225,2.07193,2.0722,5149080.0
2006-05-12 02:45:00,2.07217,2.07262,2.07217,2.07262,16051481.0
2006-05-12 02:46:00,2.07273,2.07278,2.0726,2.07278,8966956.0
2006-05-12 02:47:00,2.07282,2.07302,2.07282,2.07302,1381848.0
2006-05-12 02:48:00,2.0731,2.07326,2.0731,2.07326,2782746.0
2006-05-12 02:49:00,2.07329,2.07329,2.07299,2.07299,9453989.0
2006-05-12 02:51:00,2.07308,2.07314,2.07303,2.07303,1340169.0
2006-05-12 02:52:00,2.07319,2.07341,2.07308,2.07341,1125798.0
2006-05-12 02:53:00,2.0735,2.07369,2.0735,2.07369,3355433.0
2006-05-12 02:54:00,2.07374,2.07419,2.07374,2.07419,1639244.0
2006-05-12 02:55:00,2.07421,2.07448,2.07421,2.07444,3666224.0
2006-05-12 02:56:00,2.07454,2.07467,2.07453,2.07467,2554921.0
2006-05-12 02:57:00,2.07468,2.075,2.07459,2.075,891903.0
2006-05-12 02:58:00,2.07505,2.07515,2.07505,2.07515,2447605.0
2006-05-12 02:59:00,2.07518,2.07523,2.07508,2.07511,4008079.0
2006-05-12 03:00:00,2.07501,2.07501,2.07482,2.07482,3077405.0
2006-05-12 03:01:00,2.07479,2.07479,2.07457,2.0746,2163364.0
2006-05-12 03:03:00,2.07465,2.07485,2.0746,2.07485,2319425.0
2006-05-12 03:04:00,2.07511,2.07514,2.07511,2.07514,46782.0
2006-05-12 03:05:00,2.07518,2.07544,2.07518,2.07544,1014389.0
2006-05-12 03:06:00,2.07542,2.07542,2.07491,2.07497,14859415.0
2006-05-12 03:07:00,2.07501,2.07501,2.07477,2.07477,765482.0
2006-05-12 03:08:00,2.07495,2.07506,2.07495,2.07506,2148729.0
2006-05-12 03:09:00,2.07505,2.07506,2.07487,2.07489,4949354.0
2006-05-12 03:10:00,2.07493,2.07493,2.07481,2.0749,2545940.0
2006-05-12 03:11:00,2.07479,2.07511,2.07479,2.07511,22881103.0
2006-05-12 03:12:00,2.07532,2.07552,2.07531,2.07545,9683589.0
2006-05-12 03:14:00,2.07552,2.0757,2.07549,2.0757,2782446.0
2006-05-12 03:15:00,2.07572,2.07592,2.07572,2.0759,4431502.0
2006-05-12 03:16:00,2.07576,2.07578,2.07576,2.07578,1552685.0
2006-05-12 03:17:00,2.07592,2.07631,2.07592,2.07628,954347.0
2006-05-12 03:18:00,2.07627,2.07627,2.07595,2.07595,4027798.0
2006-05-12 03:19:00,2.07591,2.07591,2.07563,2.07563,1450406.0
2006-05-12 03:20:00,2.07547,2.07547,2.07518,2.07527,2571388.0
2006-05-12 03:21:00,2.0751,2.07547,2.0751,2.07547,5637738.0
2006-05-12 03:22:00,2.07546,2.07598,2.07546,2.07598,12600130.0
2006-05-12 03:23:00,2.076,2.07627,2.07598,2.07627,3241610.0
2006-05-12 03:24:00,2.07626,2.07655,2.07626,2.07649,10363982.0
2006-05-12 03:25:00,2.07645,2.07646,2.07639,2.07639,3232331.0
2006-05-12 03:26:00,2.07633,2.07633,2.0763,2.0763,15447329.0
2006-05-12 03:27:00,2.07627,2.07627,2.07611,2.07611,548306.0
2006-05-12 03:28:00,2.0759,2.07599,2.07583,2.07583,1354146.0
2006-05-12 03:29:00,2.0759,2.07619,2.0759,2.07601,4004531.0
2006-05-12 03:30:00,2.07598,2.07598,2.07574,2.07574,149346.0
2006-05-12 03:31:00,2.07559,2.07569,2.07557,2.07557,3691833.0
2006-05-12 03:32:00,2.07548,2.07579,2.07548,2.07573,7048966.0
2006-05-12 03:33:00,2.07574,2.07574,2.07557,2.07557,3094873.0
2006-05-12 03:34:00,2.07564,2.07595,2.07564,2.07585,1101761.0
2006-05-12 03:35:00,2.07578,2.07578,2.07559,2.07559,465180.0
2006-05-12 03:37:00,2.07559,2.0756,2.07542,2.07544,2428972.0
2006-05-12 03:38:00,2.07543,2.07543,2.07527,2.07528,885048.0
2006-05-12 03:39:00,2.07527,2.07527,2.07483,2.07483,8875210.0
2006-05-12 03:40:00,2.07473,2.07473,2.07419,2.07419,7214491.0
2006-05-12 03:41:00,2.07436,2.07447,2.07436,2.07447,1576433.0
2006-05-12 03:42:00,2.0744,2.0744,2.07422,2.07424,20336921.0
2006-05-12 03:43:00,2.07427,2.07437,2.07423,2.07424,2521362.0
2006-05-12 03:44:00,2.07423,2.07428,2.07413,2.07428,5435108.0
2006-05-12 03:45:00,2.07419,2.07419,2.07405,2.07418,3323400.0
2006-05-12 03:46:00,2.07414,2.07434,2.07414,2.07432,5923302.0
2006-05-12 03:47:00,2.07429,2.07429,2.0741,2.07423,5415793.0
2006-05-12 03:48:00,2.07412,2.07436,2.07412,2.07436,6737880.0
2006-05-12 03:50:00,2.07439,2.07449,2.0743,2.0743,1212177.0
2006-05-12 03:51:00,2.07456,2.0749,2.07443,2.0749,3745616.0
2006-05-12 03:52:00,2.07488,2.07488,2.07461,2.07462,4653476.0
2006-05-12 03:53:00,2.07455,2.07455,2.07424,2.07433,3715008.0
2006-05-12 03:54:00,2.07411,2.07418,2.07409,2.07418,12665956.0
2006-05-12 03:55:00,2.07428,2.07439,2.07419,2.07437,1317052.0
2006-05-12 03:57:00,2.07444,2.07473,2.07444,2.07468,3854243.0
2006-05-12 03:58:00,2.07462,2.07473,2.07442,2.0746,38352698.0
2006-05-12 03:59:00,2.07462,2.075,2.07462,2.07495,766323.0
2006-05-12 04:00:00,2.07486,2.07486,2.0746,2.0746,10193808.0
2006-05-12 04:01:00,2.07451,2.07451,2.07426,2.07426,2359822.0
2006-05-12 04:02:00,2.07436,2.07436,2.07424,2.07428,8748547.0
2006-05-12 04:03:00,2.0742,2.07426,2.07405,2.0741,2901767.0
2006-05-12 04:04:00,2.07398,2.07398,2.07329,2.07329,966078.0
2006-05-12 04:05:00,2.07326,2.07334,2.07325,2.07334,17756893.0
2006-05-12 04:06:00,2.07338,2.07394,2.07338,2.07394,10426897.0
2006-05-12 04:07:00,2.07405,2.07425,2.07399,2.07425,5826639.0
2006-05-12 04:08:00,2.07426,2.07426,2.07386,2.07386,6127583.0
2006-05-12 04:10:00,2.07387,2.07412,2.07387,2.07412,457462.0
2006-05-12 04:11:00,2.07397,2.07399,2.07397,2.07399,198204.0
2006-05-12 04:12:00,2.07382,2.07405,2.07382,2.07405,457798.0
2006-05-12 04:13:00,2.074,2.07405,2.074,2.07403,1750405.0
2006-05-12 04:14:00,2.07408,2.07413,2.07408,2.07411,7950290.0
2006-05-12 04:15:00,2.07414,2.07438,2.07414,2.07438,1387514.0
2006-05-12 04:16:00,2.07442,2.07442,2.07424,2.07424,982333.0
2006-05-12 04:17:00,2.0744,2.0746,2.0744,2.0746,1904054.0
2006-05-12 04:18:00,2.07469,2.07507,2.07468,2.07507,1898217.0
2006-05-12 04:19:00,2.07518,2.07518,2.0747,2.07477,9004159.0
2006-05-12 04:20:00,2.07476,2.07476,2.07471,2.07471,215728.0
2006-05-12 04:21:00,2.07458,2.0747,2.07427,2.07427,5516269.0
2006-05-12 04:22:00,2.07457,2.07457,2.07426,2.07429,4830277.0
2006-05-12 04:23:00,2.07438,2.07438,2.07423,2.07423,5021904.0
2006-05-12 04:24:00,2.07427,2.07436,2.07394,2.07428,17370746.0
2006-05-12 04:25:00,2.07409,2.07426,2.07409,2.07426,504273.0
2006-05-12 04:26:00,2.07432,2.07432,2.07408,2.07428,3695217.0
2006-05-12 04:27:00,2.07399,2.07422,2.07399,2.07422,2901390.0
2006-05-12 04:28:00,2.07431,2.07442,2.07423,2.07423,1790171.0
2006-05-12 04:29:00,2.07404,2.07409,2.07391,2.07409,18553465.0
2006-05-12 04:30:00,2.07419,2.0742,2.07413,2.07415,1047856.0
2006-05-12 04:33:00,2.0742,2.07433,2.0742,2.07433,1089533.0
2006-05-12 04:34:00,2.07435,2.07442,2.07434,2.07442,1912718.0
2006-05-12 04:36:00,2.07437,2.07438,2.07432,2.07433,4796347.0
2006-05-12 04:38:00,2.07428,2.0744,2.07378,2.0744,6738826.0
2006-05-12 04:39:00,2.07448,2.07477,2.07448,2.07456,7958893.0
2006-05-12 04:40:00,2.07447,2.07447,2.07442,2.07442,3085327.0
2006-05-12 04:41:00,2.07444,2.07457,2.07437,2.07452,5024833.0
2006-05-12 04:42:00,2.07459,2.07479,2.07459,2.07479,155151.0
2006-05-12 04:43:00,2.07476,2.07476,2.07462,2.07462,7147708.0
2006-05-12 04:44:00,2.07483,2.07495,2.07483,2.07495,1868740.0
2006-05-12 04:45:00,2.07495,2.07495,2.07479,2.07479,2804247.0
2006-05-12 04:46:00,2.07484,2.07485,2.07482,2.07485,454556.0
2006-05-12 04:48:00,2.07493,2.07499,2.07493,2.07499,4957105.0
2006-05-12 04:49:00,2.07505,2.0751,2.07484,2.07504,12855130.0
2006-05-12 04:50:00,2.07506,2.07538,2.07506,2.07515,5456432.0
2006-05-12 04:51:00,2.07512,2.07517,2.07495,2.07517,448895.0
2006-05-12 04:53:00,2.07512,2.07515,2.075,2.07513,3114159.0
2006-05-12 04:54:00,2.07505,2.07511,2.07492,2.07511,6527836.0
2006-05-12 04:55:00,2.07515,2.07517,2.07501,2.07514,680520.0
2006-05-12 04:58:00,2.07515,2.07518,2.07501,2.07503,3848733.0
2006-05-12 05:03:00,2.075,2.0751,2.07496,2.07501,2649037.0
2006-05-12 05:04:00,2.07488,2.07488,2.07462,2.07462,4289626.0
2006-05-12 05:05:00,2.07457,2.07474,2.07432,2.07432,3495621.0
2006-05-12 05:06:00,2.07422,2.07455,2.07422,2.07455,12184920.0
2006-05-12 05:07:00,2.07446,2.07454,2.07433,2.07454,2424088.0
2006-05-12 05:08:00,2.07458,2.07462,2.07456,2.07462,264506.0
2006-05-12 05:09:00,2.07455,2.07455,2.07433,2.07433,892830.0
2006-05-12 05:10:00,2.07445,2.07456,2.07445,2.07456,11303490.0
2006-05-12 05:13:00,2.07466,2.07476,2.0746,2.07472,1129477.0
2006-05-12 05:14:00,2.07471,2.07515,2.07471,2.07515,4257389.0
2006-05-12 05:16:00,2.07515,2.07544,2.07515,2.07544,4502496.0
2006-05-12 05:17:00,2.07552,2.07559,2.0755,2.07559,1746653.0
2006-05-12 05:18:00,2.07556,2.07603,2.07556,2.07594,4067791.0
2006-05-12 05:19:00,2.07587,2.07587,2.07572,2.07574,11956811.0
2006-05-12 05:20:00,2.07559,2.07559,2.07503,2.07535,34996304.0
2006-05-12 05:21:00,2.07538,2.07538,2.07519,2.07519,879295.0
2006-05-12 05:22:00,2.07522,2.07546,2.07522,2.07546,2041103.0
2006-05-12 05:25:00,2.07547,2.07547,2.07503,2.07511,4100063.0
2006-05-12 05:26:00,2.07501,2.07501,2.07459,2.07479,5155303.0
2006-05-12 05:27:00,2.07476,2.07476,2.07453,2.0746,11494675.0
2006-05-12 05:28:00,2.07462,2.07476,2.07452,2.07476,418583.0
2006-05-12 05:29:00,2.07468,2.07481,2.07468,2.07481,7177240.0
2006-05-12 05:30:00,2.0749,2.0749,2.07488,2.07488,1388138.0
2006-05-12 05:31:00,2.07487,2.07493,2.07475,2.0748,5657372.0
2006-05-12 05:33:00,2.07478,2.07493,2.07475,2.07493,6916568.0
2006-05-12 05:34:00,2.07485,2.07488,2.07471,2.07471,5686124.0
2006-05-12 05:35:00,2.07472,2.07495,2.07468,2.07495,9304474.0
2006-05-12 05:36:00,2.07479,2.07504,2.07479,2.07504,3361580.0
2006-05-12 05:37:00,2.07497,2.07523,2.07497,2.07523,3593682.0
2006-05-12 05:38:00,2.07549,2.07586,2.07549,2.07586,4175691.0
2006-05-12 05:39:00,2.07579,2.07579,2.0756,2.0756,2531118.0
2006-05-12 05:42:00,2.07551,2.07551,2.07536,2.07551,21599104.0
2006-05-12 05:43:00,2.07544,2.07544,2.07514,2.07514,5951252.0
2006-05-12 05:44:00,2.0749,2.07511,2.0749,2.07507,9546473.0
2006-05-12 05:45:00,2.07498,2.07498,2.07474,2.07477,19279134.0
2006-05-12 05:46:00,2.07456,2.07466,2.07451,2.07451,4263357.0
2006-05-12 05:47:00,2.07456,2.07457,2.07429,2.07457,3268168.0
2006-05-12 05:48:00,2.07444,2.07465,2.07417,2.07465,13423796.0
2006-05-12 05:49:00,2.07471,2.07476,2.07454,2.07475,5186223.0
2006-05-12 05:50:00,2.0748,2.07515,2.07476,2.07515,5943013.0
2006-05-12 05:51:00,2.07525,2.07552,2.07523,2.07552,17505682.0
2006-05-12 05:52:00,2.07538,2.07541,2.07535,2.07541,8175452.0
2006-05-12 05:53:00,2.07546,2.07561,2.07545,2.07553,3723733.0
2006-05-12 05:54:00,2.07544,2.07544,2.07496,2.07519,11925786.0
2006-05-12 05:55:00,2.07523,2.07533,2.07506,2.07533,1740064.0
2006-05-12 05:56:00,2.07528,2.0755,2.07528,2.07536,3035043.0
2006-05-12 05:57:00,2.07538,2.07538,2.07508,2.07516,5581185.0
2006-05-12 05:58:00,2.07523,2.07539,2.07513,2.07539,19083376.0
2006-05-12 06:00:00,2.0754,2.07555,2.07538,2.07538,5488935.0
2006-05-12 06:01:00,2.0755,2.07555,2.07542,2.07555,2596046.0
2006-05-12 06:02:00,2.07556,2.07556,2.07532,2.07532,454265.0
2006-05-12 06:03:00,2.07543,2.07553,2.07543,2.07544,1940682.0
2006-05-12 06:04:00,2.07543,2.07554,2.07535,2.07554,2989381.0
2006-05-12 06:05:00,2.07551,2.07571,2.07551,2.07571,4206266.0
2006-05-12 06:06:00,2.07571,2.07571,2.07554,2.07554,2051588.0
2006-05-12 06:07:00,2.07538,2.07561,2.07536,2.07557,8752400.0
2006-05-12 06:08:00,2.0757,2.07579,2.07558,2.07568,3252062.0
2006-05-12 06:09:00,2.07565,2.0757,2.07559,2.07559,987807.0
2006-05-12 06:10:00,2.07564,2.07575,2.07564,2.07575,3291275.0
2006-05-12 06:12:00,2.07577,2.07594,2.07577,2.0759,4538895.0
2006-05-12 06:13:00,2.07574,2.07577,2.07564,2.07564,3344223.0
2006-05-12 06:14:00,2.07562,2.07562,2.07537,2.07539,8481268.0
2006-05-12 06:15:00,2.07573,2.07621,2.07573,2.07621,10319966.0
2006-05-12 06:16:00,2.07633,2.07655,2.07633,2.07634,5827827.0
2006-05-12 06:17:00,2.0763,2.0763,2.07605,2.07611,1459033.0
2006-05-12 06:18:00,2.07596,2.07596,2.07562,2.07562,1523537.0
2006-05-12 06:19:00,2.07582,2.07633,2.07582,2.07633,4842029.0
2006-05-12 06:20:00,2.07648,2.07679,2.07648,2.07679,1113317.0
2006-05-12 06:21:00,2.0768,2.07718,2.0768,2.07718,6122411.0
2006-05-12 06:22:00,2.07716,2.07743,2.07705,2.07743,6918318.0
2006-05-12 06:23:00,2.07736,2.07736,2.07682,2.07707,6066006.0
2006-05-12 06:24:00,2.07703,2.07703,2.07655,2.07685,7312272.0
2006-05-12 06:25:00,2.07696,2.07714,2.07689,2.07706,3397677.0
2006-05-12 06:26:00,2.07696,2.07696,2.07681,2.07682,10171245.0
2006-05-12 06:27:00,2.07675,2.07675,2.07642,2.07642,8157542.0
2006-05-12 06:28:00,2.07629,2.07638,2.0762,2.0762,1457630.0
2006-05-12 06:29:00,2.07613,2.07629,2.07606,2.07618,12969273.0
2006-05-12 06:30:00,2.07624,2.07645,2.07612,2.07645,2881263.0
2006-05-12 06:31:00,2.07645,2.07675,2.0762,2.07675,6818763.0
2006-05-12 06:32:00,2.07669,2.0768,2.07658,2.07658,5086825.0
2006-05-12 06:33:00,2.07656,2.07716,2.07656,2.07716,4045031.0
2006-05-12 06:34:00,2.07718,2.07738,2.07718,2.07725,4291507.0
2006-05-12 06:35:00,2.0772,2.0772,2.07707,2.07715,7293817.0
2006-05-12 06:36:00,2.07713,2.07713,2.07692,2.07692,4956614.0
2006-05-12 06:37:00,2.0769,2.0769,2.07647,2.07669,2722699.0
2006-05-12 06:38:00,2.07676,2.07676,2.07649,2.0766,656130.0
2006-05-12 06:39:00,2.07631,2.07633,2.07614,2.0763,1880499.0
2006-05-12 06:40:00,2.07624,2.07627,2.07611,2.07627,1357656.0
2006-05-12 06:41:00,2.07625,2.07629,2.07625,2.07629,215040.0
2006-05-12 06:42:00,2.07629,2.0763,2.07627,2.07629,6968956.0
2006-05-12 06:43:00,2.07627,2.07634,2.07616,2.07634,1667360.0
2006-05-12 06:44:00,2.07619,2.07647,2.07619,2.0763,3225453.0
2006-05-12 06:45:00,2.07633,2.07647,2.07621,2.07647,12539376.0
2006-05-12 06:46:00,2.07634,2.07669,2.07634,2.07667,7095785.0
2006-05-12 06:47:00,2.07663,2.07663,2.07634,2.07642,7532037.0
2006-05-12 06:48:00,2.07637,2.07637,2.07623,2.07627,9563973.0
2006-05-12 06:49:00,2.07621,2.07621,2.0761,2.0761,6603983.0
2006-05-12 06:50:00,2.07609,2.07625,2.07605,2.07612,3943328.0
2006-05-12 06:52:00,2.07606,2.07606,2.07587,2.07587,12549373.0
2006-05-12 06:53:00,2.07584,2.07599,2.07578,2.07599,1584677.0
2006-05-12 06:54:00,2.07615,2.07615,2.07608,2.07608,958546.0
2006-05-12 06:55:00,2.07621,2.07636,2.07617,2.07636,3107214.0
2006-05-12 06:56:00,2.07637,2.07666,2.07637,2.07666,1531371.0
2006-05-12 06:57:00,2.07672,2.07692,2.07672,2.07692,2634513.0
2006-05-12 06:58:00,2.07667,2.07667,2.07629,2.07631,13083185.0
2006-05-12 06:59:00,2.07637,2.0766,2.07636,2.0766,5504670.0
2006-05-12 07:00:00,2.07658,2.07658,2.07642,2.07642,3640461.0
2006-05-12 07:01:00,2.07636,2.07647,2.07626,2.07647,4645774.0
2006-05-12 07:02:00,2.0765,2.07655,2.07628,2.07628,11389985.0
2006-05-12 07:03:00,2.07628,2.07629,2.07628,2.07629,294011.0
2006-05-12 07:04:00,2.07633,2.07643,2.07633,2.07634,9355222.0
2006-05-12 07:05:00,2.07634,2.07639,2.07622,2.07622,6217688.0
2006-05-12 07:06:00,2.07607,2.07634,2.07607,2.07634,4749987.0
2006-05-12 07:07:00,2.07641,2.07641,2.07626,2.07633,10620928.0
2006-05-12 07:08:00,2.07632,2.07636,2.07618,2.07636,4835649.0
2006-05-12 07:09:00,2.07632,2.07662,2.07631,2.07658,8012559.0
2006-05-12 07:10:00,2.07655,2.07655,2.0761,2.0761,8880578.0
2006-05-12 07:11:00,2.07601,2.0762,2.07601,2.07617,11718597.0
2006-05-12 07:12:00,2.07625,2.07627,2.07625,2.07627,2484999.0
2006-05-12 07:13:00,2.07616,2.07641,2.07616,2.07641,18212125.0
2006-05-12 07:15:00,2.07626,2.07637,2.07621,2.07637,6541052.0
2006-05-12 07:16:00,2.07634,2.07634,2.07629,2.07629,2037410.0
2006-05-12 07:17:00,2.07615,2.07636,2.07593,2.07616,20269683.0
2006-05-12 07:18:00,2.07615,2.07615,2.07595,2.07595,2750180.0
2006-05-12 07:19:00,2.07572,2.0758,2.07558,2.07573,7735903.0
2006-05-12 07:20:00,2.07569,2.07576,2.0755,2.07561,10080576.0
2006-05-12 07:22:00,2.07558,2.07558,2.07535,2.07548,127564.0
2006-05-12 07:23:00,2.07553,2.07563,2.07541,2.07563,682379.0
2006-05-12 07:24:00,2.07565,2.07599,2.07554,2.07599,19626369.0
2006-05-12 07:25:00,2.07579,2.07579,2.0754,2.07543,5109153.0
2006-05-12 07:26:00,2.07546,2.07564,2.07535,2.07564,3760949.0
2006-05-12 07:27:00,2.07567,2.07567,2.07546,2.07548,1159606.0
2006-05-12 07:28:00,2.07547,2.07563,2.07543,2.07562,1829390.0
2006-05-12 07:29:00,2.07569,2.07572,2.07559,2.07559,8588381.0
2006-05-12 07:30:00,2.07553,2.07583,2.07553,2.07583,1204161.0
2006-05-12 07:31:00,2.0759,2.076,2.0759,2.076,3265329.0
2006-05-12 07:32:00,2.07614,2.07623,2.07591,2.07623,20500054.0
2006-05-12 07:33:00,2.07637,2.07656,2.07631,2.07656,7574804.0
2006-05-12 07:36:00,2.07656,2.07666,2.07652,2.07666,4571484.0
2006-05-12 07:37:00,2.07673,2.07686,2.07667,2.07686,15044236.0
2006-05-12 07:38:00,2.0768,2.07686,2.07672,2.07673,1434492.0
2006-05-12 07:39:00,2.07659,2.07659,2.07641,2.0765,8538500.0
2006-05-12 07:40:00,2.07662,2.07709,2.07641,2.07709,4755010.0
2006-05-12 07:41:00,2.07706,2.07706,2.07689,2.07689,1864994.0
2006-05-12 07:42:00,2.07679,2.07679,2.07637,2.07637,377301.0
2006-05-12 07:43:00,2.07649,2.07686,2.07632,2.07686,8337165.0
2006-05-12 07:44:00,2.07714,2.07742,2.07714,2.07725,6539595.0
2006-05-12 07:45:00,2.07723,2.07736,2.0771,2.0771,5305453.0
2006-05-12 07:46:00,2.07708,2.0777,2.07708,2.0777,1609663.0
2006-05-12 07:47:00,2.07775,2.07803,2.07775,2.07792,4106285.0
2006-05-12 07:48:00,2.0779,2.07793,2.07778,2.07786,5389019.0
2006-05-12 07:49:00,2.07764,2.07764,2.07708,2.07708,4572822.0
2006-05-12 07:50:00,2.07693,2.07693,2.07662,2.07685,5482572.0
2006-05-12 07:51:00,2.07689,2.07701,2.07681,2.07694,9002163.0
2006-05-12 07:52:00,2.07651,2.07703,2.07651,2.07703,4276939.0
2006-05-12 07:53:00,2.07717,2.07772,2.07715,2.07772,13307235.0
2006-05-12 07:54:00,2.07772,2.07803,2.07772,2.07803,10069419.0
2006-05-12 07:55:00,2.07797,2.07815,2.07797,2.07815,8972484.0
2006-05-12 07:56:00,2.07827,2.07827,2.07796,2.07802,5865223.0
2006-05-12 07:57:00,2.07798,2.07806,2.07782,2.07785,2874007.0
2006-05-12 07:58:00,2.07779,2.07779,2.07712,2.07712,6007257.0
2006-05-12 07:59:00,2.0771,2.0771,2.076,2.076,12317022.0
2006-05-12 08:00:00,2.07586,2.07586,2.07541,2.07541,8093802.0
2006-05-12 08:01:00,2.07554,2.07559,2.07528,2.07528,3831668.0
2006-05-12 08:02:00,2.07528,2.07532,2.07515,2.07532,7035219.0
2006-05-12 08:03:00,2.07524,2.07531,2.07513,2.07523,7074163.0
2006-05-12 08:04:00,2.07539,2.07577,2.07538,2.07577,2135763.0
2006-05-12 08:05:00,2.07576,2.07576,2.07528,2.0756,1515921.0
2006-05-12 08:06:00,2.07562,2.0757,2.07559,2.0757,4063998.0
2006-05-12 08:07:00,2.07572,2.07587,2.0757,2.07587,2830919.0
2006-05-12 08:08:00,2.07593,2.07593,2.07569,2.07579,19998150.0
2006-05-12 08:09:00,2.07576,2.07598,2.07575,2.07583,10925882.0
2006-05-12 08:10:00,2.07599,2.07606,2.07593,2.07601,18376479.0
2006-05-12 08:11:00,2.0761,2.07656,2.0761,2.07655,1230487.0
2006-05-12 08:12:00,2.07643,2.07764,2.07643,2.07725,4821370.0
2006-05-12 08:13:00,2.07724,2.07736,2.07724,2.07736,4743989.0
2006-05-12 08:14:00,2.07749,2.07763,2.07743,2.07763,12905340.0
2006-05-12 08:15:00,2.07772,2.07825,2.07772,2.07825,2209807.0
2006-05-12 08:16:00,2.07836,2.07868,2.07836,2.07851,4819128.0
2006-05-12 08:17:00,2.07845,2.07845,2.07813,2.07813,25027814.0
2006-05-12 08:18:00,2.07832,2.07882,2.07832,2.07882,5898254.0
2006-05-12 08:19:00,2.07881,2.0791,2.07881,2.07891,2763432.0
2006-05-12 08:20:00,2.07873,2.07873,2.07808,2.07808,5443090.0
2006-05-12 08:21:00,2.07803,2.07803,2.07786,2.07786,4747662.0
2006-05-12 08:22:00,2.07789,2.07826,2.07789,2.0782,1519698.0
2006-05-12 08:23:00,2.07825,2.07838,2.07816,2.0783,9364256.0
2006-05-12 08:24:00,2.07842,2.07885,2.07827,2.07885,18695412.0
2006-05-12 08:25:00,2.07856,2.07856,2.0778,2.07814,23116130.0
2006-05-12 08:26:00,2.07811,2.0784,2.07808,2.0784,945713.0
2006-05-12 08:27:00,2.07872,2.079,2.07872,2.07894,3734523.0
2006-05-12 08:28:00,2.07917,2.07943,2.07917,2.0792,4800143.0
2006-05-12 08:29:00,2.07915,2.07915,2.07894,2.07894,13346370.0
2006-05-12 08:30:00,2.07882,2.07882,2.07858,2.07858,9010144.0
2006-05-12 08:31:00,2.07842,2.07842,2.0775,2.0775,6702925.0
2006-05-12 08:32:00,2.07746,2.07793,2.07745,2.07793,2887282.0
2006-05-12 08:33:00,2.07808,2.0782,2.07798,2.07798,13370401.0
2006-05-12 08:34:00,2.07787,2.07787,2.07744,2.07746,1489565.0
2006-05-12 08:35:00,2.07753,2.07753,2.07678,2.07678,5115447.0
2006-05-12 08:36:00,2.07674,2.07724,2.07674,2.07724,9514156.0
2006-05-12 08:37:00,2.07736,2.07767,2.07736,2.07767,247924.0
2006-05-12 08:38:00,2.07777,2.07786,2.07767,2.0778,2948308.0
2006-05-12 08:39:00,2.07786,2.07792,2.07786,2.07788,6323373.0
2006-05-12 08:40:00,2.07788,2.07792,2.07765,2.07784,5135313.0
2006-05-12 08:41:00,2.07798,2.07812,2.07789,2.07812,4802277.0
2006-05-12 08:42:00,2.07816,2.07868,2.07811,2.07868,7803379.0
2006-05-12 08:43:00,2.07867,2.07867,2.07843,2.07843,5992268.0
2006-05-12 08:44:00,2.0784,2.07847,2.07807,2.07847,7590549.0
2006-05-12 08:45:00,2.07874,2.07905,2.07866,2.07905,14244206.0
2006-05-12 08:46:00,2.07902,2.07909,2.07872,2.07872,3397182.0
2006-05-12 08:47:00,2.07858,2.07863,2.07843,2.07861,5392414.0
2006-05-12 08:48:00,2.07869,2.07888,2.07859,2.07884,5229866.0
2006-05-12 08:49:00,2.07859,2.07873,2.07859,2.07859,3154161.0
2006-05-12 08:50:00,2.07851,2.07851,2.0783,2.0783,6473837.0
2006-05-12 08:51:00,2.07824,2.07835,2.0781,2.07835,7762750.0
2006-05-12 08:52:00,2.07844,2.07859,2.07832,2.07836,4091494.0
2006-05-12 08:53:00,2.07827,2.07827,2.07772,2.07787,8278342.0
2006-05-12 08:54:00,2.07777,2.07777,2.07755,2.07772,1002328.0
2006-05-12 08:55:00,2.07762,2.07777,2.07762,2.07777,8411879.0
2006-05-12 08:56:00,2.07766,2.07777,2.0776,2.07777,13213574.0
2006-05-12 08:57:00,2.07772,2.07786,2.07766,2.07786,3084149.0
2006-05-12 08:58:00,2.07777,2.07777,2.07727,2.07731,13364130.0
2006-05-12 08:59:00,2.07724,2.07724,2.07696,2.07698,4541164.0
2006-05-12 09:00:00,2.07699,2.07699,2.07653,2.07662,4919476.0
2006-05-12 09:01:00,2.0765,2.0765,2.0763,2.0763,4287027.0
2006-05-12 09:02:00,2.07621,2.07633,2.07592,2.07633,5987015.0
2006-05-12 09:03:00,2.07636,2.07682,2.07636,2.07682,6691241.0
2006-05-12 09:04:00,2.07689,2.07697,2.0767,2.0767,4504094.0
2006-05-12 09:05:00,2.07677,2.07694,2.07657,2.07667,5767406.0
2006-05-12 09:06:00,2.07664,2.07664,2.07613,2.07613,11013129.0
2006-05-12 09:07:00,2.07597,2.07598,2.07585,2.07589,2773772.0
2006-05-12 09:08:00,2.07588,2.07592,2.07569,2.07569,4271346.0
2006-05-12 09:09:00,2.07571,2.07609,2.07571,2.07609,3119909.0
2006-05-12 09:10:00,2.07628,2.07633,2.07622,2.07622,4626799.0
2006-05-12 09:11:00,2.07612,2.07612,2.07579,2.07599,5940859.0
2006-05-12 09:12:00,2.07606,2.07636,2.07598,2.07636,10306551.0
2006-05-12 09:13:00,2.07639,2.07654,2.07639,2.07647,1211476.0
2006-05-12 09:14:00,2.07654,2.07671,2.07653,2.07658,3066845.0
2006-05-12 09:15:00,2.0767,2.0767,2.07613,2.07637,9422044.0
2006-05-12 09:16:00,2.07647,2.07647,2.07631,2.0764,1202524.0
2006-05-12 09:17:00,2.0764,2.0764,2.07621,2.07626,3382997.0
2006-05-12 09:18:00,2.07637,2.07657,2.07623,2.07657,3822887.0
2006-05-12 09:19:00,2.07672,2.07696,2.07672,2.07681,5058526.0
2006-05-12 09:20:00,2.07674,2.07677,2.07657,2.07657,1245970.0
2006-05-12 09:21:00,2.07652,2.07678,2.07636,2.07678,2127421.0
2006-05-12 09:22:00,2.07676,2.07716,2.07676,2.07698,5580493.0
2006-05-12 09:23:00,2.07706,2.07724,2.07706,2.07724,11744555.0
2006-05-12 09:24:00,2.07722,2.07722,2.07662,2.07705,8653578.0
2006-05-12 09:25:00,2.077,2.077,2.07662,2.07682,8782563.0
2006-05-12 09:26:00,2.077,2.07815,2.077,2.07815,1697635.0
2006-05-12 09:27:00,2.0782,2.07926,2.0782,2.0792,5430743.0
2006-05-12 09:28:00,2.07918,2.0796,2.07903,2.0796,14225552.0
2006-05-12 09:29:00,2.07954,2.07987,2.07954,2.07987,17256947.0
2006-05-12 09:30:00,2.07988,2.0804,2.07988,2.08011,12105747.0
2006-05-12 09:31:00,2.08004,2.08008,2.07984,2.07989,13652310.0
2006-05-12 09:32:00,2.0798,2.0798,2.07953,2.07953,16128973.0
2006-05-12 09:33:00,2.07948,2.07961,2.079,2.07961,1675520.0
2006-05-12 09:34:00,2.07972,2.07983,2.07951,2.07965,4692763.0
2006-05-12 09:35:00,2.07954,2.07954,2.07937,2.07937,1356553.0
2006-05-12 09:36:00,2.07933,2.07933,2.07906,2.07906,5764224.0
2006-05-12 09:37:00,2.07893,2.07911,2.07831,2.07875,8962285.0
2006-05-12 09:38:00,2.07878,2.07954,2.07878,2.07954,2844265.0
2006-05-12 09:39:00,2.07946,2.07946,2.07841,2.07841,4089166.0
2006-05-12 09:40:00,2.07832,2.07877,2.07827,2.07877,2054094.0
2006-05-12 09:41:00,2.0789,2.07965,2.0789,2.07965,5037185.0
2006-05-12 09:42:00,2.07965,2.07965,2.07943,2.07943,1709934.0
2006-05-12 09:43:00,2.07938,2.07938,2.07901,2.07905,6162405.0
2006-05-12 09:44:00,2.07902,2.07918,2.07897,2.07918,4579139.0
2006-05-12 09:45:00,2.07908,2.07927,2.07908,2.07923,4830103.0
2006-05-12 09:46:00,2.07945,2.0801,2.07943,2.0801,9516641.0
2006-05-12 09:47:00,2.08025,2.08029,2.08014,2.08025,2118656.0
2006-05-12 09:48:00,2.08011,2.08022,2.07995,2.07995,11155020.0
2006-05-12 09:49:00,2.08019,2.08057,2.08019,2.08025,14217976.0
2006-05-12 09:50:00,2.08034,2.08132,2.08034,2.08132,8492832.0
2006-05-12 09:51:00,2.08143,2.08144,2.08081,2.08081,2127402.0
2006-05-12 09:52:00,2.08063,2.08063,2.08048,2.0805,13920672.0
2006-05-12 09:53:00,2.08058,2.08102,2.08048,2.08102,4033268.0
2006-05-12 09:54:00,2.08122,2.0813,2.08114,2.0812,10918869.0
2006-05-12 09:55:00,2.08125,2.08125,2.0811,2.08118,1237048.0
2006-05-12 09:56:00,2.08128,2.08159,2.08128,2.08159,14207331.0
2006-05-12 09:57:00,2.08179,2.08213,2.08179,2.08196,21247695.0
2006-05-12 09:58:00,2.08213,2.0823,2.08212,2.08221,2387728.0
2006-05-12 09:59:00,2.08225,2.08262,2.08225,2.08262,1839432.0
2006-05-12 10:00:00,2.08279,2.08327,2.08279,2.08327,9270987.0
2006-05-12 10:01:00,2.08322,2.08331,2.08313,2.08331,11150092.0
2006-05-12 10:02:00,2.08338,2.0836,2.08338,2.0835,19053137.0
2006-05-12 10:03:00,2.08368,2.08374,2.08324,2.08324,2877941.0
2006-05-12 10:04:00,2.08301,2.08301,2.08275,2.08275,2943721.0
2006-05-12 10:05:00,2.08247,2.08248,2.08227,2.08242,6730509.0
2006-05-12 10:06:00,2.08255,2.08255,2.0824,2.0824,10977648.0
2006-05-12 10:07:00,2.08228,2.08228,2.08191,2.082,12380469.0
2006-05-12 10:08:00,2.08192,2.08198,2.08166,2.08198,7453464.0
2006-05-12 10:09:00,2.08198,2.08214,2.08191,2.08191,13042418.0
2006-05-12 10:10:00,2.08175,2.08182,2.08153,2.08153,2314580.0
2006-05-12 10:11:00,2.08151,2.08151,2.08131,2.08132,3829223.0
2006-05-12 10:12:00,2.08128,2.08144,2.08117,2.08144,6016612.0
2006-05-12 10:13:00,2.08141,2.08184,2.08141,2.08184,1107078.0
2006-05-12 10:14:00,2.08177,2.08177,2.08141,2.0815,1357437.0
2006-05-12 10:15:00,2.08161,2.08165,2.08137,2.08137,14210139.0
2006-05-12 10:16:00,2.08121,2.08121,2.08098,2.08098,789472.0
2006-05-12 10:17:00,2.08101,2.08101,2.0809,2.0809,1499556.0
2006-05-12 10:18:00,2.08101,2.08116,2.08098,2.08098,5296037.0
2006-05-12 10:19:00,2.08078,2.08078,2.08037,2.08066,12740186.0
2006-05-12 10:20:00,2.08074,2.08083,2.08065,2.08083,3723381.0
2006-05-12 10:21:00,2.08101,2.08165,2.08098,2.08165,4269493.0
2006-05-12 10:22:00,2.08169,2.08169,2.08127,2.08127,7364001.0
2006-05-12 10:23:00,2.08162,2.08216,2.08162,2.08216,8997905.0
2006-05-12 10:24:00,2.0822,2.08263,2.0822,2.08263,3953411.0
2006-05-12 10:25:00,2.08259,2.08296,2.08223,2.08296,5780823.0
2006-05-12 10:26:00,2.083,2.08324,2.083,2.08324,2235247.0
2006-05-12 10:27:00,2.08307,2.08315,2.08295,2.08315,5294252.0
2006-05-12 10:28:00,2.08336,2.08381,2.08335,2.08381,3894686.0
2006-05-12 10:29:00,2.08394,2.0842,2.08394,2.08404,936110.0
2006-05-12 10:30:00,2.08398,2.08412,2.08376,2.08376,2178501.0
2006-05-12 10:31:00,2.08361,2.08361,2.08319,2.08319,4217990.0
2006-05-12 10:32:00,2.08322,2.0834,2.08322,2.0834,3981249.0
2006-05-12 10:33:00,2.08348,2.08364,2.08348,2.08364,4196241.0
2006-05-12 10:34:00,2.08344,2.08355,2.08335,2.08335,571930.0
2006-05-12 10:35:00,2.08344,2.08361,2.08344,2.08361,6809867.0
2006-05-12 10:36:00,2.08351,2.08357,2.08346,2.08354,22501233.0
2006-05-12 10:37:00,2.0837,2.08396,2.08353,2.08353,8342324.0
2006-05-12 10:38:00,2.08353,2.08386,2.08348,2.08386,25859210.0
2006-05-12 10:39:00,2.08399,2.08412,2.08383,2.08394,13814166.0
2006-05-12 10:40:00,2.08411,2.08419,2.08407,2.08419,9095424.0
2006-05-12 10:41:00,2.08433,2.08433,2.08411,2.08419,15489676.0
2006-05-12 10:42:00,2.08432,2.08486,2.08426,2.08486,8735863.0
2006-05-12 10:43:00,2.08507,2.08522,2.08507,2.08519,7930059.0
2006-05-12 10:44:00,2.08517,2.08517,2.08446,2.08446,5070962.0
2006-05-12 10:45:00,2.08436,2.08437,2.08413,2.08437,13651943.0
2006-05-12 10:46:00,2.08434,2.08434,2.08411,2.08425,2913174.0
2006-05-12 10:47:00,2.08421,2.08427,2.08413,2.08414,11272453.0
2006-05-12 10:48:00,2.0843,2.0843,2.0841,2.08425,3599771.0
2006-05-12 10:49:00,2.08428,2.08453,2.08428,2.08453,5563153.0
2006-05-12 10:50:00,2.08452,2.08475,2.08451,2.08451,3458998.0
2006-05-12 10:51:00,2.08424,2.08447,2.08416,2.08447,13734904.0
2006-05-12 10:52:00,2.08451,2.08497,2.08451,2.08497,1667394.0
2006-05-12 10:53:00,2.08485,2.08493,2.08474,2.08478,986288.0
2006-05-12 10:54:00,2.08473,2.08478,2.0843,2.08471,23301829.0
2006-05-12 10:55:00,2.08457,2.08457,2.08428,2.08437,3656601.0
2006-05-12 10:56:00,2.08434,2.08447,2.08429,2.08447,1062832.0
2006-05-12 10:57:00,2.08444,2.08453,2.08425,2.08425,4662989.0
2006-05-12 10:58:00,2.08431,2.08454,2.08431,2.08442,6575519.0
2006-05-12 10:59:00,2.0845,2.08501,2.0845,2.08501,6544054.0
2006-05-12 11:00:00,2.08529,2.0855,2.08528,2.0855,4186871.0
2006-05-12 11:01:00,2.08557,2.08574,2.08547,2.08547,6612436.0
2006-05-12 11:02:00,2.08557,2.08557,2.08552,2.08552,399871.0
2006-05-12 11:03:00,2.08546,2.08546,2.08502,2.08541,3315824.0
2006-05-12 11:04:00,2.08527,2.08561,2.08527,2.08561,4542785.0
2006-05-12 11:05:00,2.08554,2.08554,2.08513,2.08519,4993479.0
2006-05-12 11:06:00,2.08516,2.08516,2.08485,2.08485,6904994.0
2006-05-12 11:07:00,2.08484,2.08488,2.08447,2.08447,3249094.0
2006-05-12 11:08:00,2.08421,2.08421,2.0839,2.08413,5212639.0
2006-05-12 11:09:00,2.08365,2.08395,2.08365,2.08368,8566214.0
2006-05-12 11:10:00,2.08351,2.08351,2.08309,2.08331,3532688.0
2006-05-12 11:11:00,2.08317,2.0835,2.08315,2.0835,1854883.0
2006-05-12 11:12:00,2.08363,2.08374,2.08351,2.08374,11901299.0
2006-05-12 11:13:00,2.08377,2.0842,2.08377,2.0842,4240094.0
2006-05-12 11:14:00,2.08442,2.08467,2.08442,2.08453,3167257.0
2006-05-12 11:15:00,2.08405,2.0849,2.08405,2.0849,13309750.0
2006-05-12 11:16:00,2.08515,2.08537,2.08515,2.08532,2056364.0
2006-05-12 11:17:00,2.08527,2.08527,2.08457,2.08457,4935841.0
2006-05-12 11:18:00,2.0845,2.0852,2.0845,2.0852,4497796.0
2006-05-12 11:19:00,2.08509,2.08542,2.08509,2.08542,10743649.0
2006-05-12 11:20:00,2.08557,2.08588,2.08557,2.08559,11646968.0
2006-05-12 11:21:00,2.08535,2.08535,2.08506,2.0852,3196173.0
2006-05-12 11:22:00,2.08517,2.08517,2.08483,2.08483,4371028.0
2006-05-12 11:23:00,2.08496,2.08518,2.08496,2.08517,7426444.0
2006-05-12 11:24:00,2.0853,2.08596,2.0853,2.08596,7273796.0
2006-05-12 11:25:00,2.08587,2.08622,2.08587,2.08622,4602857.0
2006-05-12 11:26:00,2.08631,2.08636,2.08602,2.08602,30308217.0
2006-05-12 11:27:00,2.08598,2.08663,2.08598,2.08658,9358330.0
2006-05-12 11:28:00,2.08673,2.08731,2.08673,2.08731,4740436.0
2006-05-12 11:29:00,2.08755,2.0881,2.08755,2.0881,2423493.0
2006-05-12 11:30:00,2.08827,2.0887,2.08827,2.0885,1483479.0
2006-05-12 11:31:00,2.08848,2.08852,2.08833,2.08839,9469263.0
2006-05-12 11:32:00,2.08829,2.08829,2.08777,2.08777,1152135.0
2006-05-12 11:33:00,2.08763,2.08801,2.08749,2.08801,8221670.0
2006-05-12 11:34:00,2.08804,2.08834,2.08803,2.08834,4813370.0
2006-05-12 11:35:00,2.08835,2.08894,2.08835,2.08894,6059795.0
2006-05-12 11:36:00,2.08913,2.08977,2.08913,2.08977,6769009.0
2006-05-12 11:37:00,2.09,2.09048,2.09,2.09011,14786890.0
2006-05-12 11:38:00,2.09022,2.09102,2.09022,2.09102,358339.0
2006-05-12 11:39:00,2.09112,2.09122,2.09098,2.09098,2301861.0
2006-05-12 11:40:00,2.09126,2.09175,2.09126,2.09175,1127542.0
2006-05-12 11:41:00,2.09198,2.09198,2.0915,2.09152,6508524.0
2006-05-12 11:42:00,2.09156,2.09156,2.09119,2.09119,2883704.0
2006-05-12 11:43:00,2.09104,2.09104,2.09085,2.09087,1314460.0
2006-05-12 11:44:00,2.09044,2.09105,2.09044,2.09094,2753093.0
2006-05-12 11:45:00,2.09117,2.09151,2.09117,2.0913,10856346.0
2006-05-12 11:46:00,2.09113,2.09113,2.09067,2.09067,3469455.0
2006-05-12 11:47:00,2.09047,2.09047,2.08934,2.08934,5947622.0
2006-05-12 11:48:00,2.08926,2.08926,2.08886,2.08886,16162180.0
2006-05-12 11:49:00,2.0887,2.0887,2.08832,2.08832,7133914.0
2006-05-12 11:50:00,2.08809,2.08817,2.08781,2.08817,18220585.0
2006-05-12 11:51:00,2.08812,2.08827,2.08809,2.08821,2031740.0
2006-05-12 11:52:00,2.08828,2.08861,2.08815,2.08861,254804.0
2006-05-12 11:53:00,2.08865,2.08869,2.08836,2.08836,3367892.0
2006-05-12 11:54:00,2.08816,2.08816,2.08782,2.08794,7126188.0
2006-05-12 11:55:00,2.08792,2.08804,2.08786,2.08803,2080808.0
2006-05-12 11:56:00,2.08803,2.08812,2.08786,2.08787,8578872.0
2006-05-12 11:57:00,2.08787,2.08787,2.08748,2.08752,4351922.0
2006-05-12 11:58:00,2.0876,2.08769,2.08741,2.08741,5022045.0
2006-05-12 11:59:00,2.08773,2.08847,2.0877,2.08846,2968409.0
2006-05-12 12:00:00,2.08866,2.08921,2.08848,2.08921,2367984.0
2006-05-12 12:01:00,2.08943,2.08986,2.08943,2.08986,2258404.0
2006-05-12 12:02:00,2.08969,2.08969,2.08912,2.08912,4393900.0
2006-05-12 12:03:00,2.08897,2.08897,2.08874,2.08892,3709486.0
2006-05-12 12:04:00,2.08901,2.08929,2.08901,2.08919,4912040.0
2006-05-12 12:05:00,2.08915,2.08915,2.08886,2.08886,783572.0
2006-05-12 12:06:00,2.08883,2.08912,2.08883,2.08903,4566418.0
2006-05-12 12:07:00,2.08888,2.08908,2.08884,2.08891,13406736.0
2006-05-12 12:08:00,2.08886,2.08905,2.08882,2.08905,3100373.0
2006-05-12 12:09:00,2.08908,2.08913,2.08896,2.08896,2248878.0
2006-05-12 12:10:00,2.08851,2.08886,2.08851,2.0886,6744611.0
2006-05-12 12:11:00,2.08864,2.08896,2.0886,2.08889,7177149.0
2006-05-12 12:12:00,2.08902,2.08966,2.08902,2.08966,9629648.0
2006-05-12 12:13:00,2.08964,2.08964,2.08927,2.08943,4430354.0
2006-05-12 12:14:00,2.08926,2.08926,2.08862,2.08862,7697886.0
2006-05-12 12:15:00,2.08856,2.0886,2.08836,2.0886,9281443.0
2006-05-12 12:16:00,2.08861,2.08882,2.08861,2.08874,13223838.0
2006-05-12 12:17:00,2.08866,2.08941,2.08866,2.08941,1363308.0
2006-05-12 12:18:00,2.08958,2.0898,2.08925,2.0898,13022734.0
2006-05-12 12:19:00,2.09013,2.09059,2.09013,2.09053,904448.0
2006-05-12 12:20:00,2.09048,2.09062,2.09014,2.09062,1379150.0
2006-05-12 12:21:00,2.09057,2.09057,2.09045,2.09045,539581.0
2006-05-12 12:22:00,2.09035,2.09035,2.0897,2.0897,2728086.0
2006-05-12 12:23:00,2.08964,2.08979,2.08938,2.08938,11378747.0
2006-05-12 12:24:00,2.08962,2.08962,2.08892,2.08892,1520082.0
2006-05-12 12:25:00,2.08891,2.08912,2.08891,2.08912,3487985.0
2006-05-12 12:26:00,2.08916,2.08921,2.08908,2.08921,3947794.0
2006-05-12 12:27:00,2.08916,2.08916,2.08882,2.08882,3217684.0
2006-05-12 12:28:00,2.08873,2.08873,2.08825,2.08826,1828704.0
2006-05-12 12:29:00,2.08826,2.08826,2.08783,2.08783,2399194.0
2006-05-12 12:30:00,2.08771,2.08771,2.0867,2.0867,1379577.0
2006-05-12 12:31:00,2.08643,2.08643,2.08597,2.08597,3923362.0
2006-05-12 12:32:00,2.0859,2.0859,2.08566,2.08566,1682440.0
2006-05-12 12:33:00,2.08564,2.08564,2.08538,2.08538,3649172.0
2006-05-12 12:34:00,2.08534,2.08534,2.08514,2.08514,551813.0
2006-05-12 12:35:00,2.08516,2.08516,2.08462,2.08471,2768106.0
2006-05-12 12:36:00,2.08461,2.0852,2.08461,2.0852,13760831.0
2006-05-12 12:37:00,2.0852,2.08543,2.0852,2.08543,2252915.0
2006-05-12 12:38:00,2.0855,2.08606,2.08536,2.08606,13653803.0
2006-05-12 12:39:00,2.08614,2.08641,2.08603,2.08641,454092.0
2006-05-12 12:40:00,2.08639,2.08676,2.08639,2.08652,2435470.0
2006-05-12 12:42:00,2.08652,2.08658,2.08644,2.08644,4300959.0
2006-05-12 12:43:00,2.08671,2.08726,2.08671,2.08725,22899637.0
2006-05-12 12:44:00,2.0874,2.08789,2.0874,2.08789,6206869.0
2006-05-12 12:45:00,2.08798,2.08807,2.08788,2.08791,5203924.0
2006-05-12 12:46:00,2.08792,2.08792,2.0877,2.0877,13252398.0
2006-05-12 12:47:00,2.08741,2.08756,2.0874,2.0874,6759373.0
2006-05-12 12:48:00,2.08727,2.08737,2.08721,2.08732,4096340.0
2006-05-12 12:49:00,2.08739,2.0877,2.08737,2.0877,4705702.0
2006-05-12 12:50:00,2.08777,2.08777,2.08748,2.08748,7068070.0
2006-05-12 12:51:00,2.0875,2.0875,2.08722,2.08748,2319204.0
2006-05-12 12:52:00,2.08753,2.08753,2.08735,2.08748,2644530.0
2006-05-12 12:53:00,2.0876,2.08772,2.08755,2.08764,3063564.0
2006-05-12 12:54:00,2.08755,2.08788,2.08755,2.08777,25640681.0
2006-05-12 12:55:00,2.08791,2.0886,2.08791,2.0886,5326015.0
2006-05-12 12:56:00,2.08881,2.08896,2.08881,2.08893,6149017.0
2006-05-12 12:57:00,2.08893,2.08904,2.08886,2.08904,9772293.0
2006-05-12 12:58:00,2.08897,2.08897,2.0887,2.0887,14926825.0
2006-05-12 12:59:00,2.08858,2.08858,2.08766,2.08766,10374306.0
2006-05-12 13:00:00,2.08761,2.08777,2.08752,2.08777,7136697.0
2006-05-12 13:01:00,2.0879,2.08801,2.08781,2.08781,9738093.0
2006-05-12 13:02:00,2.08767,2.08786,2.08759,2.08786,15189676.0
2006-05-12 13:03:00,2.08796,2.08806,2.08796,2.08798,7063201.0
2006-05-12 13:04:00,2.08805,2.08848,2.08805,2.08848,2407174.0
2006-05-12 13:05:00,2.08865,2.08902,2.08865,2.08902,7780985.0
2006-05-12 13:06:00,2.08926,2.08983,2.0892,2.08983,23381691.0
2006-05-12 13:07:00,2.09003,2.09022,2.09003,2.09005,7690281.0
2006-05-12 13:08:00,2.09,2.09,2.08967,2.0899,4932094.0
2006-05-12 13:09:00,2.08986,2.08986,2.08956,2.08956,14910733.0
2006-05-12 13:10:00,2.08949,2.08972,2.08949,2.08972,20332141.0
2006-05-12 13:11:00,2.08977,2.09,2.08977,2.08995,5367686.0
2006-05-12 13:12:00,2.08996,2.08996,2.08984,2.0899,4857019.0
2006-05-12 13:13:00,2.08985,2.08985,2.08929,2.08929,7273220.0
2006-05-12 13:14:00,2.08918,2.08935,2.08915,2.08935,1186091.0
2006-05-12 13:15:00,2.08951,2.08983,2.08941,2.08983,3129217.0
2006-05-12 13:16:00,2.08994,2.0902,2.08981,2.0902,27282557.0
2006-05-12 13:17:00,2.09026,2.09055,2.09026,2.09055,665500.0
2006-05-12 13:18:00,2.09019,2.09027,2.08983,2.08986,6685827.0
2006-05-12 13:19:00,2.08975,2.08975,2.08948,2.08948,3196666.0
2006-05-12 13:20:00,2.08942,2.08947,2.08931,2.08931,3217969.0
2006-05-12 13:21:00,2.0893,2.08939,2.08923,2.08933,8849870.0
2006-05-12 13:22:00,2.08935,2.08954,2.08927,2.08942,3120901.0
2006-05-12 13:23:00,2.08928,2.08944,2.08916,2.08944,8483036.0
2006-05-12 13:24:00,2.08939,2.08939,2.08904,2.08904,4895289.0
2006-05-12 13:25:00,2.089,2.089,2.08855,2.08855,4165740.0
2006-05-12 13:26:00,2.08842,2.08842,2.08805,2.08805,6688277.0
2006-05-12 13:27:00,2.08799,2.08799,2.08754,2.08756,7869938.0
2006-05-12 13:28:00,2.08761,2.08761,2.08736,2.08736,5147650.0
2006-05-12 13:29:00,2.0873,2.0873,2.08663,2.08663,2823579.0
2006-05-12 13:30:00,2.08641,2.08641,2.08622,2.08624,2710486.0
2006-05-12 13:31:00,2.08633,2.08643,2.08601,2.0863,34783596.0
2006-05-12 13:32:00,2.08649,2.08671,2.08649,2.08666,2828814.0
2006-05-12 13:33:00,2.08659,2.08672,2.08657,2.08663,7109887.0
2006-05-12 13:34:00,2.08683,2.08711,2.08679,2.08711,15243327.0
2006-05-12 13:35:00,2.08722,2.08739,2.0871,2.08739,4513227.0
2006-05-12 13:36:00,2.08757,2.08782,2.08757,2.08768,558451.0
2006-05-12 13:37:00,2.08775,2.08781,2.08755,2.08755,16036979.0
2006-05-12 13:38:00,2.0877,2.08774,2.08747,2.08774,7876549.0
2006-05-12 13:39:00,2.08786,2.08797,2.08784,2.08792,4778823.0
2006-05-12 13:40:00,2.0882,2.0882,2.08769,2.08769,2865925.0
2006-05-12 13:41:00,2.0877,2.08788,2.0877,2.08788,615396.0
2006-05-12 13:42:00,2.08792,2.08798,2.08784,2.08784,9678817.0
2006-05-12 13:43:00,2.08786,2.08812,2.08784,2.08812,6404870.0
2006-05-12 13:44:00,2.08814,2.08814,2.088,2.088,4470678.0
2006-05-12 13:45:00,2.08809,2.08814,2.08805,2.0881,12126868.0
2006-05-12 13:46:00,2.08801,2.08814,2.08794,2.08814,5268037.0
2006-05-12 13:47:00,2.08825,2.08849,2.08825,2.08825,1171276.0
2006-05-12 13:48:00,2.08839,2.08861,2.08819,2.08861,1459155.0
2006-05-12 13:49:00,2.0887,2.08905,2.08868,2.08898,4242199.0
2006-05-12 13:50:00,2.08912,2.08945,2.08912,2.08945,4217215.0
2006-05-12 13:51:00,2.08889,2.08894,2.08839,2.08847,14095855.0
2006-05-12 13:52:00,2.08843,2.08853,2.08837,2.08851,3612204.0
2006-05-12 13:53:00,2.08857,2.08886,2.08857,2.08886,5598525.0
2006-05-12 13:54:00,2.08889,2.08889,2.08829,2.08829,10871195.0
2006-05-12 13:55:00,2.08813,2.08813,2.08794,2.08794,7057559.0
2006-05-12 13:56:00,2.08779,2.08779,2.08739,2.08777,2826665.0
2006-05-12 13:57:00,2.08772,2.08772,2.08687,2.08723,7427195.0
2006-05-12 13:58:00,2.08731,2.08731,2.0858,2.08714,3529017.0
2006-05-12 13:59:00,2.08696,2.08696,2.08638,2.08642,13930042.0
2006-05-12 14:00:00,2.08638,2.08652,2.08623,2.08652,7154451.0
2006-05-12 14:01:00,2.08674,2.08696,2.08674,2.08695,1526499.0
2006-05-12 14:02:00,2.08708,2.08718,2.08671,2.08671,12565779.0
2006-05-12 14:03:00,2.08662,2.08676,2.08655,2.08676,4149042.0
2006-05-12 14:04:00,2.08697,2.08783,2.08697,2.08783,6151110.0
2006-05-12 14:05:00,2.08775,2.08809,2.08775,2.08784,1607629.0
2006-05-12 14:06:00,2.08784,2.08784,2.08744,2.08744,12052814.0
2006-05-12 14:07:00,2.08743,2.08743,2.08714,2.08726,1889204.0
2006-05-12 14:08:00,2.08724,2.08724,2.08685,2.08685,826838.0
2006-05-12 14:09:00,2.08692,2.08692,2.08665,2.0867,10019378.0
2006-05-12 14:10:00,2.08663,2.08663,2.08638,2.08638,3579441.0
2006-05-12 14:11:00,2.08631,2.08631,2.0861,2.0861,1683406.0
2006-05-12 14:12:00,2.08591,2.086,2.08583,2.086,1082914.0
2006-05-12 14:13:00,2.08596,2.08684,2.08596,2.08684,4244338.0
2006-05-12 14:14:00,2.08689,2.08728,2.08686,2.08689,10907862.0
2006-05-12 14:15:00,2.08674,2.08692,2.08664,2.08692,1030775.0
2006-05-12 14:16:00,2.08685,2.08713,2.08685,2.08713,2101274.0
2006-05-12 14:17:00,2.08707,2.08707,2.08601,2.08601,10247380.0
2006-05-12 14:18:00,2.08589,2.08589,2.08549,2.08577,9882663.0
2006-05-12 14:19:00,2.08576,2.08576,2.08482,2.08482,15175941.0
2006-05-12 14:20:00,2.08475,2.08475,2.08414,2.08464,8382783.0
2006-05-12 14:21:00,2.08462,2.08493,2.08462,2.08493,4795254.0
2006-05-12 14:22:00,2.08499,2.08564,2.08499,2.08564,8973706.0
2006-05-12 14:23:00,2.08578,2.0864,2.08578,2.0864,4390453.0
2006-05-12 14:24:00,2.08656,2.08705,2.08656,2.08701,5727361.0
2006-05-12 14:25:00,2.08695,2.08703,2.08676,2.08703,12926021.0
2006-05-12 14:26:00,2.08707,2.08745,2.08687,2.08745,28384472.0
2006-05-12 14:27:00,2.08748,2.08817,2.08748,2.08768,1772746.0
2006-05-12 14:28:00,2.0878,2.08806,2.08776,2.08797,8394617.0
2006-05-12 14:29:00,2.08816,2.08848,2.08816,2.08848,4901885.0
2006-05-12 14:30:00,2.08848,2.08865,2.08818,2.0882,7215300.0
2006-05-12 14:31:00,2.08811,2.08811,2.08758,2.08781,4966250.0
2006-05-12 14:32:00,2.0878,2.08824,2.08777,2.08824,4928252.0
2006-05-12 14:33:00,2.08843,2.08843,2.08773,2.0878,3977788.0
2006-05-12 14:34:00,2.08774,2.08774,2.08731,2.08737,11559760.0
2006-05-12 14:35:00,2.08729,2.08729,2.08572,2.08572,12113565.0
2006-05-12 14:36:00,2.08604,2.08665,2.08604,2.08665,6507653.0
2006-05-12 14:37:00,2.08666,2.08692,2.08666,2.08692,1184953.0
2006-05-12 14:38:00,2.08692,2.08716,2.08692,2.08702,2627680.0
2006-05-12 14:39:00,2.08707,2.08779,2.08707,2.08779,2033119.0
2006-05-12 14:40:00,2.0878,2.0884,2.0878,2.0884,3809852.0
2006-05-12 14:41:00,2.08839,2.08861,2.08839,2.08861,2370388.0
2006-05-12 14:42:00,2.08865,2.08895,2.08855,2.08895,3160173.0
2006-05-12 14:43:00,2.08883,2.08945,2.08883,2.08945,18208275.0
2006-05-12 14:44:00,2.08956,2.08985,2.08956,2.0898,3826863.0
2006-05-12 14:45:00,2.08977,2.09049,2.08977,2.09049,1531837.0
2006-05-12 14:46:00,2.0906,2.09132,2.0906,2.09124,1113993.0
2006-05-12 14:47:00,2.09117,2.09117,2.09055,2.09055,808070.0
2006-05-12 14:48:00,2.0905,2.0905,2.09018,2.09018,3226190.0
2006-05-12 14:49:00,2.08996,2.09015,2.08989,2.08989,6354228.0
2006-05-12 14:50:00,2.08988,2.08988,2.0895,2.0895,3812182.0
2006-05-12 14:51:00,2.08944,2.08944,2.0893,2.0893,556147.0
2006-05-12 14:52:00,2.08928,2.08928,2.0886,2.08899,5980647.0
2006-05-12 14:53:00,2.08893,2.08899,2.08867,2.08899,4115552.0
2006-05-12 14:54:00,2.08886,2.08886,2.0886,2.08881,19452802.0
2006-05-12 14:55:00,2.08878,2.08894,2.08849,2.08894,3997409.0
2006-05-12 14:56:00,2.08898,2.08905,2.08825,2.08825,2822571.0
2006-05-12 14:57:00,2.08815,2.08846,2.08793,2.08846,7960753.0
2006-05-12 14:58:00,2.08852,2.08911,2.08852,2.08911,2241158.0
2006-05-12 14:59:00,2.08912,2.08918,2.08898,2.08908,10542807.0
2006-05-12 15:00:00,2.08924,2.08962,2.08924,2.08934,7238027.0
2006-05-12 15:01:00,2.08917,2.08957,2.08898,2.08957,5757287.0
2006-05-12 15:02:00,2.08949,2.08953,2.08916,2.08953,528698.0
2006-05-12 15:03:00,2.08958,2.08961,2.0892,2.0892,2907882.0
2006-05-12 15:04:00,2.0889,2.08894,2.0883,2.0883,4671408.0
2006-05-12 15:05:00,2.08821,2.08858,2.08821,2.0883,11013583.0
2006-05-12 15:06:00,2.08815,2.08822,2.088,2.08817,14129031.0
2006-05-12 15:07:00,2.0882,2.0882,2.08746,2.08746,13275419.0
2006-05-12 15:08:00,2.08719,2.08719,2.08673,2.08708,18903744.0
2006-05-12 15:09:00,2.08699,2.08699,2.08649,2.08649,23874421.0
2006-05-12 15:10:00,2.08643,2.08643,2.08617,2.08623,6165576.0
2006-05-12 15:11:00,2.08609,2.08617,2.08581,2.08581,2671080.0
2006-05-12 15:12:00,2.08587,2.08587,2.08555,2.08555,6714170.0
2006-05-12 15:13:00,2.0856,2.0856,2.08537,2.08537,4438254.0
2006-05-12 15:14:00,2.08538,2.08538,2.08495,2.08495,4859389.0
2006-05-12 15:15:00,2.08508,2.08508,2.08452,2.08452,12955766.0
2006-05-12 15:16:00,2.08442,2.08501,2.08442,2.08501,5799902.0
2006-05-12 15:17:00,2.08508,2.08536,2.08505,2.08536,6350177.0
2006-05-12 15:18:00,2.08536,2.08573,2.08528,2.08528,10301888.0
2006-05-12 15:19:00,2.08516,2.08558,2.08508,2.08558,8521589.0
2006-05-12 15:20:00,2.08567,2.08626,2.08563,2.08626,4293980.0
2006-05-12 15:21:00,2.08637,2.0868,2.08637,2.08675,15850615.0
2006-05-12 15:22:00,2.08697,2.08725,2.08688,2.08725,2324022.0
2006-05-12 15:23:00,2.08739,2.08756,2.08708,2.08708,7561540.0
2006-05-12 15:24:00,2.08693,2.08702,2.08676,2.08702,2130666.0
2006-05-12 15:25:00,2.0871,2.08724,2.08696,2.08724,5180128.0
2006-05-12 15:26:00,2.08738,2.08762,2.08734,2.08762,24306590.0
2006-05-12 15:27:00,2.08768,2.0878,2.08754,2.08754,1963702.0
2006-05-12 15:28:00,2.08742,2.08748,2.08727,2.08727,3408279.0
2006-05-12 15:29:00,2.08731,2.08745,2.08731,2.08739,488462.0
2006-05-12 15:30:00,2.08737,2.08753,2.08721,2.08753,4522506.0
2006-05-12 15:31:00,2.08757,2.08758,2.08743,2.08743,11012204.0
2006-05-12 15:32:00,2.08739,2.0876,2.08739,2.08757,2915992.0
2006-05-12 15:33:00,2.0875,2.0875,2.08707,2.08707,9015290.0
2006-05-12 15:34:00,2.08732,2.08757,2.087,2.08757,15325177.0
2006-05-12 15:35:00,2.08767,2.08772,2.08765,2.08772,6958512.0
2006-05-12 15:36:00,2.08777,2.08777,2.08751,2.08751,11214022.0
2006-05-12 15:37:00,2.08744,2.08744,2.08669,2.08671,13354868.0
2006-05-12 15:38:00,2.08674,2.08729,2.08674,2.08729,8021150.0
2006-05-12 15:39:00,2.0877,2.08844,2.0877,2.08844,936448.0
2006-05-12 15:40:00,2.08845,2.08874,2.08845,2.08872,3175607.0
2006-05-12 15:41:00,2.08877,2.08903,2.08877,2.08901,953814.0
2006-05-12 15:42:00,2.08896,2.08949,2.08896,2.08949,2599250.0
2006-05-12 15:43:00,2.08946,2.08958,2.08917,2.08958,3659654.0
2006-05-12 15:44:00,2.08964,2.08978,2.08933,2.08933,5808398.0
2006-05-12 15:45:00,2.08953,2.09007,2.08953,2.09007,6740507.0
2006-05-12 15:46:00,2.09009,2.09013,2.08958,2.08959,4553747.0
2006-05-12 15:47:00,2.08923,2.08946,2.08891,2.08891,5119181.0
2006-05-12 15:48:00,2.0889,2.08935,2.0889,2.08935,1497997.0
2006-05-12 15:49:00,2.08947,2.08947,2.08916,2.08916,4609108.0
2006-05-12 15:50:00,2.08892,2.08892,2.08863,2.08879,5034913.0
2006-05-12 15:51:00,2.08895,2.08903,2.08895,2.08903,3204989.0
2006-05-12 15:52:00,2.08918,2.08982,2.08918,2.08982,7071996.0
2006-05-12 15:53:00,2.08988,2.0901,2.08988,2.09004,7917252.0
2006-05-12 15:54:00,2.09006,2.0905,2.09006,2.0905,4348460.0
2006-05-12 15:55:00,2.09057,2.09087,2.09057,2.09083,5850751.0
2006-05-12 15:56:00,2.09089,2.09093,2.09073,2.09091,2551360.0
2006-05-12 15:57:00,2.09068,2.09068,2.08994,2.08994,7948742.0
2006-05-12 15:58:00,2.08971,2.08971,2.08893,2.08917,5573723.0
2006-05-12 15:59:00,2.08921,2.08944,2.0892,2.08944,6067149.0
2006-05-12 16:00:00,2.08944,2.08994,2.08942,2.08994,16465307.0
2006-05-12 16:01:00,2.08988,2.09068,2.08988,2.09065,7100687.0
2006-05-12 16:02:00,2.09072,2.091,2.09068,2.091,6470413.0
2006-05-12 16:03:00,2.09106,2.09149,2.09106,2.09149,18484394.0
2006-05-12 16:04:00,2.09157,2.09167,2.09153,2.09167,2219017.0
2006-05-12 16:05:00,2.09175,2.09199,2.09175,2.09199,2091278.0
2006-05-12 16:06:00,2.09204,2.09237,2.09204,2.09237,7175642.0
2006-05-12 16:07:00,2.09242,2.0927,2.09242,2.09269,3641313.0
2006-05-12 16:08:00,2.09277,2.09277,2.09206,2.09206,5981934.0
2006-05-12 16:09:00,2.09177,2.09177,2.09075,2.09075,11600990.0
2006-05-12 16:10:00,2.09036,2.09048,2.09013,2.09044,5059488.0
2006-05-12 16:11:00,2.09058,2.09099,2.09058,2.09099,762398.0
2006-05-12 16:12:00,2.09109,2.09128,2.09109,2.09126,7045163.0
2006-05-12 16:13:00,2.09138,2.09241,2.09138,2.09241,5948682.0
2006-05-12 16:14:00,2.09258,2.09264,2.09235,2.09264,14974480.0
2006-05-12 16:15:00,2.09268,2.09268,2.09184,2.09184,35930656.0
2006-05-12 16:16:00,2.0919,2.09232,2.09159,2.09232,4591558.0
2006-05-12 16:17:00,2.09222,2.09222,2.09185,2.09209,18986981.0
2006-05-12 16:18:00,2.09203,2.09218,2.09196,2.09199,3334919.0
2006-05-12 16:19:00,2.09203,2.09244,2.09203,2.09244,3127669.0
2006-05-12 16:20:00,2.09231,2.09279,2.09228,2.09279,13280800.0
2006-05-12 16:21:00,2.09281,2.09307,2.09281,2.09304,10359356.0
2006-05-12 16:22:00,2.09281,2.09281,2.09262,2.09272,5307033.0
2006-05-12 16:23:00,2.09264,2.09264,2.09175,2.09176,4624184.0
2006-05-12 16:24:00,2.09172,2.09172,2.09131,2.09139,4685660.0
2006-05-12 16:25:00,2.09132,2.09132,2.09104,2.09107,4596410.0
2006-05-12 16:26:00,2.09096,2.09096,2.09074,2.09079,2392402.0
2006-05-12 16:27:00,2.09076,2.09076,2.09049,2.09049,27460259.0
2006-05-12 16:28:00,2.0905,2.0905,2.09016,2.09037,8488707.0
2006-05-12 16:29:00,2.09031,2.09031,2.08984,2.08984,5948602.0
2006-05-12 16:30:00,2.08979,2.08985,2.08958,2.08985,4107764.0
2006-05-12 16:31:00,2.08995,2.09044,2.08995,2.09028,1612999.0
2006-05-12 16:32:00,2.09046,2.09076,2.09028,2.09076,11843501.0
2006-05-12 16:33:00,2.09089,2.09133,2.09089,2.09133,15218403.0
2006-05-12 16:34:00,2.09139,2.09139,2.09094,2.09094,12211223.0
2006-05-12 16:35:00,2.0908,2.09089,2.09053,2.09053,7048760.0
2006-05-12 16:36:00,2.09049,2.09092,2.09049,2.09092,13397748.0
2006-05-12 16:37:00,2.09085,2.09085,2.08982,2.08982,9957481.0
2006-05-12 16:38:00,2.08975,2.08975,2.08879,2.08879,2684026.0
2006-05-12 16:39:00,2.089,2.08933,2.08899,2.08933,7590534.0
2006-05-12 16:40:00,2.08908,2.08908,2.08893,2.08893,8006709.0
2006-05-12 16:41:00,2.08867,2.08867,2.08822,2.08822,4497254.0
2006-05-12 16:42:00,2.08825,2.08876,2.08825,2.08869,4295820.0
2006-05-12 16:43:00,2.08881,2.08922,2.08875,2.08922,14214087.0
2006-05-12 16:44:00,2.08879,2.08935,2.08879,2.08935,10584925.0
2006-05-12 16:45:00,2.08946,2.08946,2.0892,2.0892,21967213.0
2006-05-12 16:46:00,2.08906,2.08906,2.08853,2.08853,2353552.0
2006-05-12 16:47:00,2.08839,2.08839,2.08803,2.08803,10062805.0
2006-05-12 16:48:00,2.08799,2.08819,2.08763,2.08763,4179149.0
2006-05-12 16:49:00,2.08762,2.08766,2.08736,2.08736,7723842.0
2006-05-12 16:50:00,2.0875,2.08795,2.0875,2.08795,10033770.0
2006-05-12 16:51:00,2.08801,2.08829,2.08801,2.08829,9122220.0
2006-05-12 16:52:00,2.0882,2.08829,2.08797,2.08802,2880359.0
2006-05-12 16:53:00,2.08768,2.08781,2.08756,2.08781,1515872.0
2006-05-12 16:54:00,2.08786,2.08819,2.08764,2.08784,25803797.0
2006-05-12 16:55:00,2.08797,2.08807,2.0877,2.0877,6850617.0
2006-05-12 16:56:00,2.08743,2.08792,2.08743,2.08783,1031881.0
2006-05-12 16:57:00,2.08804,2.0882,2.08801,2.08811,14109086.0
2006-05-12 16:58:00,2.0883,2.08862,2.08829,2.08862,7426288.0
2006-05-12 16:59:00,2.08865,2.08903,2.08863,2.08903,1101656.0
2006-05-12 17:00:00,2.08895,2.08927,2.08895,2.08927,4332987.0
2006-05-12 17:01:00,2.08935,2.08968,2.08935,2.08966,942257.0
2006-05-12 17:02:00,2.08981,2.09038,2.08981,2.09038,4471752.0
2006-05-12 17:03:00,2.09023,2.09066,2.09023,2.09066,1337454.0
2006-05-12 17:04:00,2.09062,2.09081,2.09054,2.09054,9291220.0
2006-05-12 17:05:00,2.09036,2.09089,2.09036,2.09089,15499882.0
2006-05-12 17:06:00,2.09101,2.09114,2.09075,2.09075,2857674.0
2006-05-12 17:07:00,2.09051,2.09051,2.08963,2.08989,11798970.0
2006-05-12 17:08:00,2.08981,2.08981,2.08956,2.08978,11936524.0
2006-05-12 17:09:00,2.0897,2.0897,2.08902,2.08902,10226213.0
2006-05-12 17:10:00,2.08902,2.08902,2.08889,2.08902,5746288.0
2006-05-12 17:11:00,2.08894,2.08899,2.08863,2.08863,16965393.0
2006-05-12 17:12:00,2.08867,2.08872,2.08859,2.08868,1898660.0
2006-05-12 17:13:00,2.08824,2.08851,2.08824,2.08841,12183212.0
2006-05-12 17:14:00,2.08858,2.08896,2.08858,2.08896,13600061.0
2006-05-12 17:15:00,2.08916,2.08962,2.08916,2.08962,7014146.0
2006-05-12 17:16:00,2.08968,2.09038,2.08968,2.09038,3058480.0
2006-05-12 17:17:00,2.09076,2.09122,2.09073,2.09112,12359942.0
2006-05-12 17:18:00,2.09114,2.09125,2.09106,2.09125,1010409.0
2006-05-12 17:19:00,2.09121,2.09123,2.09094,2.09122,5555495.0
2006-05-12 17:20:00,2.09137,2.09158,2.09113,2.09113,2416395.0
2006-05-12 17:21:00,2.09133,2.09202,2.09131,2.09202,6555661.0
2006-05-12 17:22:00,2.09193,2.09209,2.09187,2.09209,14469223.0
2006-05-12 17:23:00,2.09213,2.09284,2.09196,2.09284,6498210.0
2006-05-12 17:24:00,2.09289,2.09339,2.09289,2.09339,1960645.0
2006-05-12 17:25:00,2.09339,2.09339,2.09305,2.09309,6703280.0
2006-05-12 17:26:00,2.09321,2.09352,2.09321,2.09352,819875.0
2006-05-12 17:27:00,2.09356,2.09386,2.09356,2.09371,9685829.0
2006-05-12 17:28:00,2.09391,2.09422,2.09377,2.09377,839078.0
2006-05-12 17:29:00,2.09379,2.09413,2.09379,2.094,2646636.0
2006-05-12 17:30:00,2.09406,2.09436,2.09406,2.0942,4209468.0
2006-05-12 17:31:00,2.09413,2.09413,2.09349,2.09349,9643052.0
2006-05-12 17:32:00,2.09331,2.09331,2.09294,2.09325,1158850.0
2006-05-12 17:33:00,2.09333,2.09351,2.0933,2.09334,6014906.0
2006-05-12 17:34:00,2.09334,2.09334,2.0931,2.09321,1574332.0
2006-05-12 17:35:00,2.09312,2.09422,2.09312,2.09422,11081177.0
2006-05-12 17:36:00,2.09424,2.09435,2.09416,2.09433,14292112.0
2006-05-12 17:37:00,2.09407,2.0944,2.09402,2.0944,12281148.0
2006-05-12 17:38:00,2.09458,2.09474,2.09447,2.09455,6543161.0
2006-05-12 17:39:00,2.09452,2.0948,2.09452,2.0948,3926662.0
2006-05-12 17:40:00,2.09486,2.09539,2.09474,2.09539,383538.0
2006-05-12 17:41:00,2.0954,2.09564,2.0954,2.09546,1849043.0
2006-05-12 17:42:00,2.0955,2.0955,2.09513,2.09533,20730707.0
2006-05-12 17:43:00,2.0952,2.09577,2.09399,2.09577,4049215.0
2006-05-12 17:44:00,2.09569,2.09577,2.09552,2.09552,17217908.0
2006-05-12 17:45:00,2.09563,2.0957,2.09528,2.09528,9380148.0
2006-05-12 17:46:00,2.09593,2.09615,2.09593,2.09615,1808719.0
2006-05-12 17:47:00,2.09609,2.09609,2.09587,2.09587,3503147.0
2006-05-12 17:48:00,2.09577,2.09577,2.09509,2.09509,2770660.0
2006-05-12 17:49:00,2.09481,2.09481,2.09454,2.09474,1683575.0
2006-05-12 17:50:00,2.09493,2.09496,2.09477,2.09477,5538391.0
2006-05-12 17:51:00,2.09505,2.09547,2.09505,2.09547,3618363.0
2006-05-12 17:52:00,2.09564,2.09597,2.09564,2.09597,902917.0
2006-05-12 17:53:00,2.09613,2.09646,2.09613,2.09642,3913410.0
2006-05-12 17:54:00,2.09642,2.09642,2.0961,2.0961,10915663.0
2006-05-12 17:55:00,2.09603,2.09603,2.09577,2.09585,1236905.0
2006-05-12 17:56:00,2.09583,2.09589,2.09547,2.09547,8803369.0
2006-05-12 17:57:00,2.09536,2.09559,2.09536,2.09537,2719227.0
2006-05-12 17:58:00,2.09532,2.09532,2.09506,2.09506,13011630.0
2006-05-12 17:59:00,2.09504,2.09528,2.09491,2.09528,10518075.0
2006-05-12 18:00:00,2.0954,2.0954,2.09506,2.0952,2776929.0
2006-05-12 18:01:00,2.09504,2.09554,2.09504,2.09554,15926553.0
2006-05-12 18:02:00,2.09547,2.09547,2.09495,2.09495,2038755.0
2006-05-12 18:03:00,2.09479,2.09492,2.09472,2.09488,8602332.0
2006-05-12 18:04:00,2.09479,2.09479,2.09408,2.09408,15495562.0
2006-05-12 18:05:00,2.09374,2.09436,2.09364,2.09436,627428.0
2006-05-12 18:06:00,2.09427,2.09452,2.09427,2.09446,338738.0
2006-05-12 18:07:00,2.0945,2.0945,2.09429,2.09445,3563936.0
2006-05-12 18:08:00,2.09448,2.09455,2.0944,2.0944,5902244.0
2006-05-12 18:09:00,2.0942,2.0942,2.09385,2.09398,3387598.0
2006-05-12 18:10:00,2.09391,2.09426,2.09391,2.09426,2946543.0
2006-05-12 18:11:00,2.09431,2.09439,2.09422,2.09439,5599056.0
2006-05-12 18:12:00,2.09448,2.09469,2.09448,2.09469,2361403.0
2006-05-12 18:13:00,2.09472,2.09496,2.09465,2.09496,13171924.0
2006-05-12 18:14:00,2.09497,2.09497,2.09468,2.09468,8713313.0
2006-05-12 18:15:00,2.09458,2.09469,2.0945,2.09469,10238929.0
2006-05-12 18:16:00,2.09464,2.09464,2.09439,2.09452,2778834.0
2006-05-12 18:17:00,2.09449,2.09449,2.09426,2.09426,5650904.0
2006-05-12 18:18:00,2.09424,2.09432,2.09398,2.09432,3692295.0
2006-05-12 18:19:00,2.09447,2.09481,2.09431,2.09481,1398467.0
2006-05-12 18:20:00,2.09496,2.09519,2.09489,2.09519,2249006.0
2006-05-12 18:21:00,2.09526,2.09527,2.09521,2.09527,2310823.0
2006-05-12 18:22:00,2.09525,2.09525,2.09507,2.09521,3885984.0
2006-05-12 18:23:00,2.09537,2.09543,2.09531,2.09535,8684058.0
2006-05-12 18:24:00,2.09559,2.09592,2.09554,2.09592,7468693.0
2006-05-12 18:25:00,2.09605,2.09627,2.09605,2.09615,2463449.0
2006-05-12 18:26:00,2.0961,2.0961,2.09551,2.09551,5081285.0
2006-05-12 18:27:00,2.0954,2.0954,2.0949,2.0949,12057079.0
2006-05-12 18:28:00,2.09472,2.09472,2.09428,2.09428,5101324.0
2006-05-12 18:29:00,2.09416,2.09416,2.0937,2.0937,6315443.0
2006-05-12 18:30:00,2.09407,2.09418,2.09406,2.09415,4738554.0
2006-05-12 18:31:00,2.09411,2.09423,2.09405,2.09423,6082487.0
2006-05-12 18:32:00,2.09406,2.09452,2.09406,2.09434,1240678.0
2006-05-12 18:33:00,2.09417,2.09448,2.09417,2.09448,8955667.0
2006-05-12 18:34:00,2.09444,2.09456,2.09439,2.09456,1551929.0
2006-05-12 18:35:00,2.09456,2.09509,2.09456,2.09503,11856644.0
2006-05-12 18:36:00,2.095,2.09507,2.09496,2.09507,13955757.0
2006-05-12 18:37:00,2.09522,2.09537,2.09505,2.09537,3037115.0
2006-05-12 18:38:00,2.0954,2.0954,2.09516,2.09534,4418457.0
2006-05-12 18:39:00,2.09539,2.09545,2.09531,2.09531,2860644.0
2006-05-12 18:40:00,2.09519,2.09526,2.09472,2.09526,11379215.0
2006-05-12 18:41:00,2.09536,2.09549,2.09512,2.09549,9510743.0
2006-05-12 18:42:00,2.09547,2.09563,2.09495,2.09495,11068235.0
2006-05-12 18:43:00,2.09505,2.09509,2.09486,2.09486,3034631.0
2006-05-12 18:44:00,2.09504,2.09509,2.09491,2.09504,5280034.0
2006-05-12 18:45:00,2.09496,2.09496,2.09454,2.09454,6791180.0
2006-05-12 18:46:00,2.09428,2.0944,2.09428,2.09431,6138843.0
2006-05-12 18:47:00,2.09442,2.0946,2.09442,2.09458,17103680.0
2006-05-12 18:48:00,2.09448,2.0945,2.09422,2.09422,974292.0
2006-05-12 18:49:00,2.09421,2.09441,2.09421,2.09439,941234.0
2006-05-12 18:50:00,2.09439,2.09439,2.09388,2.09388,17052120.0
2006-05-12 18:51:00,2.09433,2.09438,2.09431,2.09438,9087789.0
2006-05-12 18:52:00,2.09429,2.09434,2.09414,2.09434,8548144.0
2006-05-12 18:53:00,2.0945,2.09464,2.09445,2.09445,10970972.0
2006-05-12 18:54:00,2.09426,2.09452,2.09426,2.09438,5526523.0
2006-05-12 18:55:00,2.09459,2.09495,2.09458,2.09495,9272111.0
2006-05-12 18:56:00,2.09485,2.09498,2.09481,2.09481,4887457.0
2006-05-12 18:57:00,2.09469,2.09535,2.09459,2.09535,13916252.0
2006-05-12 18:58:00,2.09549,2.09561,2.09546,2.09546,9322207.0
2006-05-12 18:59:00,2.09529,2.09529,2.09507,2.09512,2797523.0
2006-05-12 19:00:00,2.0953,2.09561,2.0953,2.09559,18149953.0
2006-05-12 19:01:00,2.09535,2.09547,2.09525,2.09525,1963396.0
2006-05-12 19:02:00,2.0952,2.09535,2.0952,2.09521,3791862.0
2006-05-12 19:03:00,2.09511,2.09532,2.09506,2.09532,6197508.0
2006-05-12 19:04:00,2.09541,2.09548,2.09519,2.09519,10989254.0
2006-05-12 19:05:00,2.09512,2.09512,2.09472,2.09491,5342537.0
2006-05-12 19:06:00,2.0948,2.0948,2.09445,2.09469,3612752.0
2006-05-12 19:07:00,2.09491,2.09511,2.09491,2.09497,5754335.0
2006-05-12 19:08:00,2.09504,2.09504,2.09479,2.09482,332520.0
2006-05-12 19:09:00,2.09481,2.09495,2.09473,2.09495,3574084.0
2006-05-12 19:10:00,2.095,2.09509,2.09494,2.09509,9990767.0
2006-05-12 19:11:00,2.09511,2.09523,2.09497,2.09513,1540621.0
2006-05-12 19:12:00,2.095,2.09513,2.095,2.09505,2753194.0
2006-05-12 19:13:00,2.09507,2.09517,2.09499,2.09517,13588977.0
2006-05-12 19:14:00,2.09514,2.09514,2.09494,2.09495,2427674.0
2006-05-12 19:15:00,2.09489,2.09494,2.09461,2.09488,7584264.0
2006-05-12 19:16:00,2.0949,2.09507,2.09476,2.09507,14742676.0
2006-05-12 19:17:00,2.09517,2.09541,2.09511,2.09541,9531116.0
2006-05-12 19:18:00,2.09531,2.09547,2.09526,2.09526,4713045.0
2006-05-12 19:19:00,2.09521,2.09521,2.09509,2.09518,14397652.0
2006-05-12 19:20:00,2.09513,2.09513,2.09506,2.09508,4580494.0
2006-05-12 19:21:00,2.09502,2.09502,2.09488,2.09488,1775988.0
2006-05-12 19:22:00,2.09503,2.09512,2.09501,2.09512,9171791.0
2006-05-12 19:23:00,2.09517,2.0952,2.09501,2.09517,9717182.0
2006-05-12 19:24:00,2.09518,2.09523,2.09513,2.09513,3006679.0
2006-05-12 19:25:00,2.09511,2.09522,2.09509,2.09522,5373081.0
2006-05-12 19:26:00,2.09534,2.09543,2.09515,2.09515,8522924.0
2006-05-12 19:27:00,2.09493,2.09493,2.09466,2.09479,6977380.0
2006-05-12 19:28:00,2.0948,2.09494,2.09466,2.0949,15932618.0
2006-05-12 19:29:00,2.09505,2.09523,2.09497,2.09508,4622451.0
2006-05-12 19:30:00,2.09492,2.09517,2.09492,2.09517,1285084.0
2006-05-12 19:31:00,2.09522,2.09526,2.09507,2.09507,3975588.0
2006-05-12 19:32:00,2.09509,2.09516,2.095,2.09516,1471344.0
2006-05-12 19:33:00,2.09522,2.09532,2.09514,2.09532,4468342.0
2006-05-12 19:35:00,2.09537,2.09551,2.09532,2.09551,14094837.0
2006-05-12 19:36:00,2.09551,2.09551,2.09538,2.09547,288920.0
2006-05-12 19:40:00,2.09543,2.09545,2.09507,2.09523,14158712.0
2006-05-12 19:41:00,2.0952,2.09521,2.0952,2.09521,442989.0
2006-05-12 19:42:00,2.09515,2.0952,2.09515,2.0952,643261.0
2006-05-12 19:43:00,2.09513,2.09513,2.0949,2.09494,27780988.0
2006-05-12 19:44:00,2.09498,2.09512,2.09488,2.09512,9619891.0
2006-05-12 19:45:00,2.09503,2.09527,2.09497,2.09511,16479834.0
2006-05-12 19:46:00,2.09524,2.09562,2.09524,2.09562,4225432.0
2006-05-12 19:47:00,2.09572,2.09597,2.09572,2.09597,7400467.0
2006-05-12 19:48:00,2.09599,2.09608,2.09599,2.09602,693720.0
2006-05-12 19:49:00,2.0961,2.09616,2.09603,2.09606,5924491.0
2006-05-12 19:50:00,2.09583,2.09613,2.09583,2.09613,2113203.0
2006-05-12 19:51:00,2.0964,2.09658,2.09631,2.09631,25271942.0
2006-05-12 19:52:00,2.09608,2.09608,2.09592,2.09596,588691.0
2006-05-12 19:53:00,2.09587,2.09588,2.09576,2.09576,10493671.0
2006-05-12 19:54:00,2.09575,2.09598,2.09575,2.09598,478442.0
2006-05-12 19:55:00,2.09611,2.09622,2.09585,2.09597,7942282.0
2006-05-12 19:56:00,2.09598,2.09598,2.09575,2.09579,2789838.0
2006-05-12 19:57:00,2.09575,2.09575,2.09538,2.09549,554247.0
2006-05-12 19:58:00,2.09561,2.09567,2.09535,2.09551,4881332.0
2006-05-12 19:59:00,2.09558,2.0956,2.09541,2.09552,6662147.0
2006-05-12 20:00:00,2.09551,2.09582,2.09542,2.09582,12792515.0
2006-05-12 20:01:00,2.09601,2.09622,2.09601,2.09622,1129334.0
2006-05-12 20:02:00,2.09625,2.09665,2.09625,2.09664,5922265.0
2006-05-12 20:03:00,2.09648,2.09657,2.09648,2.09657,1014283.0
2006-05-12 20:04:00,2.09653,2.09654,2.09626,2.09626,1366640.0
2006-05-12 20:05:00,2.09627,2.09637,2.09627,2.09637,4642486.0
2006-05-12 20:06:00,2.09643,2.09643,2.09632,2.09632,6827713.0
2006-05-12 20:07:00,2.09631,2.0964,2.09631,2.09637,4084281.0
2006-05-12 20:08:00,2.09643,2.09669,2.09638,2.09669,4639377.0
2006-05-12 20:10:00,2.09661,2.097,2.09661,2.097,777936.0
2006-05-12 20:11:00,2.09668,2.09671,2.09658,2.09658,197214.0
2006-05-12 20:12:00,2.0966,2.09667,2.09653,2.09664,11686185.0
2006-05-12 20:13:00,2.09668,2.09672,2.09656,2.09672,4616078.0
2006-05-12 20:14:00,2.0967,2.09678,2.0967,2.09678,311737.0
2006-05-12 20:15:00,2.09691,2.09758,2.09691,2.09752,3543782.0
2006-05-12 20:16:00,2.09748,2.09785,2.09748,2.09785,29806503.0
2006-05-12 20:17:00,2.09776,2.09818,2.09776,2.09818,7220618.0
2006-05-12 20:18:00,2.09827,2.09843,2.09817,2.09817,2237226.0
2006-05-12 20:19:00,2.0981,2.09827,2.0981,2.09813,13632507.0
2006-05-12 20:20:00,2.09806,2.09813,2.09791,2.09813,3560290.0
2006-05-12 20:21:00,2.09812,2.09816,2.09784,2.09784,3846556.0
2006-05-12 20:22:00,2.09771,2.09771,2.0973,2.09746,1059939.0
2006-05-12 20:23:00,2.09751,2.09752,2.09744,2.09744,829783.0
2006-05-12 20:24:00,2.09745,2.09765,2.09745,2.09757,4985225.0
2006-05-12 20:25:00,2.09768,2.09771,2.09761,2.09761,7073431.0
2006-05-12 20:26:00,2.09741,2.09757,2.09733,2.09733,2234483.0
2006-05-12 20:27:00,2.09729,2.09729,2.09716,2.09716,718774.0
2006-05-12 20:28:00,2.09722,2.09723,2.09722,2.09723,628136.0
2006-05-12 20:29:00,2.09723,2.09749,2.09723,2.09749,3479718.0
2006-05-12 20:30:00,2.09757,2.09759,2.09741,2.09741,6368257.0
2006-05-12 20:31:00,2.09732,2.09732,2.0972,2.09721,12332087.0
2006-05-12 20:32:00,2.09722,2.09756,2.09722,2.09756,10625599.0
2006-05-12 20:33:00,2.09759,2.0978,2.09759,2.0978,1461677.0
2006-05-12 20:34:00,2.09786,2.09822,2.09786,2.09822,14841861.0
2006-05-12 20:35:00,2.09805,2.09829,2.09805,2.09815,3609589.0
2006-05-12 20:36:00,2.09817,2.09817,2.09809,2.09812,15776669.0
2006-05-12 20:37:00,2.09802,2.09815,2.09792,2.09792,2788207.0
2006-05-12 20:38:00,2.09801,2.09824,2.09791,2.09824,3043624.0
2006-05-12 20:39:00,2.09828,2.09854,2.09828,2.09838,5175091.0
2006-05-12 20:40:00,2.09855,2.09865,2.09855,2.09862,2857363.0
2006-05-12 20:41:00,2.09858,2.09858,2.0984,2.0984,202744.0
2006-05-12 20:42:00,2.09823,2.09823,2.09796,2.09804,6103848.0
2006-05-12 20:43:00,2.09807,2.09816,2.09807,2.09815,22520797.0
2006-05-12 20:44:00,2.09832,2.09855,2.09832,2.09855,15251159.0
2006-05-12 20:45:00,2.09868,2.09895,2.09868,2.09895,3128235.0
2006-05-12 20:46:00,2.09886,2.09886,2.09843,2.09843,5900618.0
2006-05-12 20:47:00,2.09826,2.09826,2.09807,2.09807,2901596.0
2006-05-12 20:48:00,2.09813,2.09819,2.09802,2.09803,1756196.0
2006-05-12 20:49:00,2.0983,2.09858,2.0983,2.09856,473151.0
2006-05-12 20:50:00,2.09858,2.0986,2.09827,2.0986,2146557.0
2006-05-12 20:51:00,2.09868,2.09877,2.09839,2.09867,8051010.0
2006-05-12 20:52:00,2.09865,2.09875,2.09862,2.09875,1151451.0
2006-05-12 20:53:00,2.09862,2.09891,2.09858,2.09891,10545142.0
2006-05-12 20:54:00,2.09898,2.09927,2.09891,2.09927,18155039.0
2006-05-12 20:55:00,2.09955,2.09977,2.09944,2.09944,1003369.0
2006-05-12 20:58:00,2.0993,2.09935,2.09892,2.09903,5469315.0
2006-05-12 20:59:00,2.099,2.09907,2.09893,2.09893,8440258.0
2006-05-12 21:00:00,2.09882,2.09896,2.09863,2.09863,3375310.0
2006-05-12 21:01:00,2.09877,2.0989,2.09877,2.09881,2673267.0
2006-05-12 21:02:00,2.09898,2.09925,2.09898,2.09925,13586439.0
2006-05-12 21:03:00,2.09929,2.09929,2.099,2.099,1871285.0
2006-05-12 21:04:00,2.09888,2.09888,2.09867,2.09867,1802789.0
2006-05-12 21:05:00,2.09867,2.09873,2.09865,2.09873,12363466.0
2006-05-12 21:06:00,2.09888,2.09907,2.09884,2.09907,3270352.0
2006-05-12 21:07:00,2.09921,2.09957,2.09921,2.09957,1205756.0
2006-05-12 21:08:00,2.0996,2.09966,2.09944,2.09944,940640.0
2006-05-12 21:09:00,2.09938,2.09938,2.09899,2.09899,1731712.0
2006-05-12 21:10:00,2.09908,2.09908,2.09858,2.09858,5527877.0
2006-05-12 21:11:00,2.09864,2.09874,2.09864,2.09874,2921654.0
2006-05-12 21:12:00,2.0989,2.0989,2.09881,2.09881,3409705.0
2006-05-12 21:13:00,2.0988,2.0988,2.09873,2.09878,2481789.0
2006-05-12 21:14:00,2.09879,2.09879,2.09858,2.09872,665492.0
2006-05-12 21:15:00,2.0988,2.099,2.09877,2.09877,3375354.0
2006-05-12 21:16:00,2.09882,2.099,2.09882,2.09895,4647724.0
2006-05-12 21:17:00,2.0991,2.09936,2.0991,2.09925,3844375.0
2006-05-12 21:18:00,2.0994,2.0994,2.09899,2.09915,16896116.0
2006-05-12 21:19:00,2.09915,2.09918,2.09867,2.0991,9023697.0
2006-05-12 21:20:00,2.09913,2.09928,2.09908,2.09908,6926902.0
2006-05-12 21:21:00,2.09891,2.09902,2.09884,2.09898,7307695.0
2006-05-12 21:23:00,2.09919,2.09932,2.09919,2.09932,1587882.0
2006-05-12 21:24:00,2.09935,2.0994,2.09923,2.09923,5455914.0
2006-05-12 21:25:00,2.09908,2.09908,2.09876,2.0988,2429481.0
2006-05-12 21:26:00,2.09882,2.09915,2.09878,2.09915,415151.0
2006-05-12 21:27:00,2.09907,2.09937,2.09907,2.09937,2791801.0
2006-05-12 21:28:00,2.0994,2.0994,2.09938,2.09938,4602673.0
2006-05-12 21:29:00,2.09943,2.09956,2.0992,2.0992,6626303.0
2006-05-12 21:30:00,2.09909,2.09936,2.09909,2.09936,8743624.0
2006-05-12 21:31:00,2.09938,2.0998,2.09938,2.0998,5055898.0
2006-05-12 21:32:00,2.09981,2.09993,2.09978,2.09984,10169663.0
2006-05-12 21:33:00,2.09995,2.09995,2.09951,2.09951,9118784.0
2006-05-12 21:34:00,2.09963,2.09983,2.09963,2.09983,751293.0
2006-05-12 21:35:00,2.09971,2.09974,2.09945,2.09945,4685951.0
2006-05-12 21:36:00,2.09967,2.09977,2.09967,2.09977,582773.0
2006-05-12 21:38:00,2.0998,2.0998,2.0996,2.0996,1664303.0
2006-05-12 21:39:00,2.09976,2.09988,2.09966,2.09988,1667270.0
2006-05-12 21:40:00,2.0999,2.09999,2.09982,2.09982,9880031.0
2006-05-12 21:41:00,2.09994,2.09999,2.0998,2.09985,3040519.0
2006-05-12 21:42:00,2.10005,2.10033,2.10005,2.10025,909571.0
2006-05-12 21:43:00,2.10036,2.10051,2.10036,2.10051,285144.0
2006-05-12 21:44:00,2.10044,2.10044,2.10022,2.10022,5456497.0
2006-05-12 21:45:00,2.10034,2.10053,2.10022,2.10053,1682765.0
2006-05-12 21:46:00,2.10072,2.10138,2.10072,2.10137,4306840.0
2006-05-12 21:47:00,2.10126,2.10126,2.10104,2.10107,1708232.0
2006-05-12 21:48:00,2.10115,2.10115,2.10107,2.10107,7108260.0
2006-05-12 21:49:00,2.10102,2.10102,2.10089,2.10097,2151730.0
2006-05-12 21:50:00,2.10105,2.10116,2.10099,2.10109,1030124.0
2006-05-12 21:51:00,2.10114,2.10115,2.10114,2.10115,7592621.0
2006-05-12 21:52:00,2.10113,2.10145,2.10113,2.10145,1941127.0
2006-05-12 21:53:00,2.10136,2.10136,2.10099,2.10107,5512206.0
2006-05-12 21:54:00,2.10106,2.10117,2.10105,2.1011,4283036.0
2006-05-12 21:55:00,2.10115,2.10116,2.101,2.10108,10535830.0
2006-05-12 21:56:00,2.1014,2.10181,2.1014,2.10181,1937987.0
2006-05-12 21:57:00,2.1019,2.10203,2.10159,2.10159,778807.0
2006-05-12 21:58:00,2.10125,2.10126,2.10099,2.10099,1902213.0
2006-05-12 21:59:00,2.10108,2.10111,2.10085,2.10111,4901764.0
2006-05-12 22:00:00,2.1012,2.10128,2.10116,2.10121,2057088.0
2006-05-12 22:01:00,2.10113,2.10117,2.10102,2.10108,9172779.0
2006-05-12 22:02:00,2.10122,2.10164,2.10116,2.10164,4725500.0
2006-05-12 22:03:00,2.10147,2.10147,2.10129,2.10136,1858182.0
2006-05-12 22:04:00,2.10124,2.10145,2.10124,2.10145,2035933.0
2006-05-12 22:05:00,2.1015,2.1019,2.1015,2.1019,9004280.0
2006-05-12 22:06:00,2.10182,2.10196,2.10165,2.10165,18270079.0
2006-05-12 22:07:00,2.10158,2.10158,2.10102,2.10127,10139611.0
2006-05-12 22:08:00,2.10123,2.10137,2.10123,2.10131,5585294.0
2006-05-12 22:09:00,2.10109,2.10145,2.10109,2.10145,4054902.0
2006-05-12 22:10:00,2.10159,2.10159,2.10156,2.10156,427076.0
2006-05-12 22:11:00,2.10138,2.1017,2.10135,2.1017,2989279.0
2006-05-12 22:12:00,2.10196,2.10216,2.10196,2.10203,23768541.0
2006-05-12 22:13:00,2.10165,2.10165,2.10147,2.10147,11641966.0
2006-05-12 22:14:00,2.10133,2.10133,2.10078,2.10115,8559454.0
2006-05-12 22:15:00,2.10116,2.10133,2.10114,2.10121,5337675.0
2006-05-12 22:16:00,2.10114,2.10114,2.10089,2.10104,7776351.0
2006-05-12 22:17:00,2.10116,2.1015,2.10116,2.1015,21281933.0
2006-05-12 22:18:00,2.10124,2.10124,2.101,2.101,1390147.0
2006-05-12 22:19:00,2.10092,2.10092,2.10083,2.10084,4108767.0
2006-05-12 22:20:00,2.1009,2.10101,2.1009,2.10091,7102716.0
2006-05-12 22:21:00,2.10084,2.10085,2.10072,2.10079,2373147.0
2006-05-12 22:22:00,2.1008,2.10091,2.10071,2.10076,8546017.0
2006-05-12 22:23:00,2.10092,2.10102,2.10092,2.10101,5408772.0
2006-05-12 22:24:00,2.10082,2.10127,2.10056,2.10127,9903128.0
2006-05-12 22:25:00,2.10133,2.10152,2.10132,2.10146,1149453.0
2006-05-12 22:26:00,2.10151,2.10151,2.10126,2.10126,9260891.0
2006-05-12 22:27:00,2.10125,2.10125,2.10117,2.1012,950098.0
2006-05-12 22:28:00,2.10139,2.10139,2.10129,2.10129,21168.0
2006-05-12 22:29:00,2.10105,2.10105,2.10072,2.10087,23216560.0
2006-05-12 22:30:00,2.10098,2.10123,2.10098,2.10123,2993843.0
2006-05-12 22:31:00,2.10129,2.1013,2.10116,2.10116,2488648.0
2006-05-12 22:32:00,2.10114,2.10114,2.10077,2.10083,5043908.0
2006-05-12 22:33:00,2.1009,2.10101,2.10083,2.10083,902380.0
2006-05-12 22:34:00,2.1012,2.10122,2.101,2.10122,1174264.0
2006-05-12 22:35:00,2.10129,2.10149,2.10127,2.10145,3715597.0
2006-05-12 22:36:00,2.10153,2.10153,2.10117,2.10117,9015127.0
2006-05-12 22:37:00,2.101,2.10119,2.101,2.10119,5167831.0
2006-05-12 22:38:00,2.10115,2.10117,2.10077,2.10077,4607800.0
2006-05-12 22:39:00,2.10092,2.10101,2.10091,2.10091,980557.0
2006-05-12 22:40:00,2.1009,2.10119,2.1009,2.10119,1847146.0
2006-05-12 22:41:00,2.10126,2.10126,2.10108,2.10108,1374453.0
2006-05-12 22:42:00,2.10105,2.10105,2.10097,2.10097,10643049.0
2006-05-12 22:43:00,2.10104,2.10108,2.10104,2.10108,9065437.0
2006-05-12 22:44:00,2.10119,2.10132,2.10088,2.10132,8144369.0
2006-05-12 22:45:00,2.10131,2.10131,2.10084,2.10084,2319018.0
2006-05-12 22:46:00,2.10086,2.10086,2.10058,2.10058,8306598.0
2006-05-12 22:47:00,2.1006,2.1007,2.10052,2.10053,3538720.0
2006-05-12 22:48:00,2.10059,2.10103,2.10059,2.10094,2156191.0
2006-05-12 22:49:00,2.10097,2.10108,2.10087,2.10104,10696529.0
2006-05-12 22:50:00,2.10104,2.10104,2.10089,2.10095,3804083.0
2006-05-12 22:51:00,2.10102,2.10109,2.10102,2.10108,6234655.0
2006-05-12 22:52:00,2.10097,2.10098,2.10083,2.10083,1727024.0
2006-05-12 22:53:00,2.1008,2.10105,2.10077,2.10105,1759026.0
2006-05-12 22:54:00,2.1011,2.10122,2.1011,2.10111,4330823.0
2006-05-12 22:55:00,2.10118,2.10187,2.10118,2.10187,4853489.0
2006-05-12 22:56:00,2.10179,2.10195,2.10179,2.10179,12926767.0
2006-05-12 22:57:00,2.10167,2.10169,2.10159,2.10162,12316902.0
2006-05-12 22:58:00,2.10154,2.10164,2.1015,2.10164,1031047.0
2006-05-14 23:51:00,2.10156,2.10162,2.10123,2.10149,16692067.0
2006-05-14 23:52:00,2.10136,2.10151,2.10136,2.10145,2454436.0
2006-05-14 23:53:00,2.10149,2.10161,2.10149,2.10161,13465183.0
2006-05-14 23:54:00,2.10161,2.10165,2.10155,2.10165,10228367.0
2006-05-14 23:56:00,2.10163,2.10164,2.1015,2.10158,14731709.0
2006-05-14 23:57:00,2.10157,2.10175,2.10157,2.10175,10069759.0
2006-05-14 23:58:00,2.10188,2.10202,2.10188,2.10202,1497610.0
2006-05-14 23:59:00,2.10229,2.10229,2.10211,2.10216,3984467.0
2006-05-15 00:00:00,2.10183,2.10187,2.10183,2.10184,7013103.0
2006-05-15 00:01:00,2.10203,2.1022,2.10203,2.10219,1618512.0
2006-05-15 00:02:00,2.10238,2.10246,2.10238,2.10246,4487783.0
2006-05-15 00:03:00,2.10243,2.10254,2.10205,2.10205,3670787.0
2006-05-15 00:04:00,2.10238,2.10266,2.10238,2.10266,3412358.0
2006-05-15 00:05:00,2.10275,2.10288,2.10275,2.10279,1548497.0
2006-05-15 00:06:00,2.10274,2.10274,2.10226,2.10238,4335722.0
2006-05-15 00:07:00,2.10236,2.10245,2.10226,2.10245,2107102.0
2006-05-15 00:08:00,2.10247,2.10269,2.10216,2.10266,10624593.0
2006-05-15 00:09:00,2.10271,2.103,2.10271,2.103,8415655.0
2006-05-15 00:10:00,2.10295,2.10296,2.10276,2.10296,6056014.0
2006-05-15 00:11:00,2.10299,2.10341,2.10299,2.10333,24162061.0
2006-05-15 00:12:00,2.10345,2.10412,2.10345,2.10412,755376.0
2006-05-15 00:13:00,2.10407,2.10407,2.10404,2.10404,1946736.0
2006-05-15 00:14:00,2.10414,2.10424,2.10406,2.10419,5505144.0
2006-05-15 00:15:00,2.10424,2.10468,2.10417,2.10468,1166742.0
2006-05-15 00:16:00,2.10477,2.10484,2.10452,2.10452,16129269.0
2006-05-15 00:17:00,2.1045,2.10458,2.1044,2.1044,7965205.0
2006-05-15 00:18:00,2.10428,2.1044,2.10415,2.1044,4039000.0
2006-05-15 00:19:00,2.10448,2.10471,2.10448,2.10448,3035898.0
2006-05-15 00:20:00,2.10442,2.10468,2.10442,2.10459,2536080.0
2006-05-15 00:21:00,2.10464,2.10475,2.10464,2.10475,4099285.0
2006-05-15 00:22:00,2.10462,2.10477,2.10462,2.10477,1821157.0
2006-05-15 00:23:00,2.10479,2.10489,2.10473,2.10489,7418358.0
2006-05-15 00:24:00,2.10503,2.10562,2.10503,2.10562,3638822.0
2006-05-15 00:25:00,2.10559,2.10561,2.10557,2.10561,358891.0
2006-05-15 00:26:00,2.10567,2.10589,2.1056,2.10589,1594590.0
2006-05-15 00:27:00,2.10593,2.10612,2.10593,2.10612,472970.0
2006-05-15 00:28:00,2.10605,2.10605,2.10584,2.10584,4458858.0
2006-05-15 00:29:00,2.10584,2.10584,2.10557,2.10557,10802133.0
2006-05-15 00:30:00,2.10554,2.10554,2.1053,2.1053,220801.0
2006-05-15 00:31:00,2.10528,2.10528,2.10485,2.10485,18679383.0
2006-05-15 00:32:00,2.1048,2.10482,2.10455,2.10455,3315074.0
2006-05-15 00:33:00,2.10432,2.10432,2.10425,2.10427,1047454.0
2006-05-15 00:34:00,2.10425,2.10441,2.10425,2.10436,4246708.0
2006-05-15 00:35:00,2.10452,2.10476,2.10414,2.10414,4247983.0
2006-05-15 00:36:00,2.10434,2.10445,2.10431,2.10431,8498386.0
2006-05-15 00:37:00,2.10425,2.10438,2.10418,2.10418,3399342.0
2006-05-15 00:38:00,2.10421,2.1043,2.10407,2.10407,4615851.0
2006-05-15 00:39:00,2.10406,2.10413,2.10389,2.10413,8163040.0
2006-05-15 00:41:00,2.10437,2.10456,2.10437,2.10454,8947827.0
2006-05-15 00:42:00,2.10453,2.10477,2.10453,2.10477,8571474.0
2006-05-15 00:43:00,2.10477,2.10478,2.10459,2.10478,2743173.0
2006-05-15 00:44:00,2.10476,2.10476,2.10459,2.10459,7100042.0
2006-05-15 00:45:00,2.10454,2.10454,2.10434,2.10434,5722877.0
2006-05-15 00:46:00,2.10443,2.10453,2.10442,2.10442,30736510.0
2006-05-15 00:47:00,2.10423,2.10423,2.10413,2.1042,8949451.0
2006-05-15 00:48:00,2.10416,2.10443,2.10416,2.10433,1325382.0
2006-05-15 00:49:00,2.10447,2.10475,2.10447,2.10475,15971987.0
2006-05-15 00:51:00,2.10468,2.10468,2.10445,2.10453,3150009.0
2006-05-15 00:52:00,2.10454,2.10468,2.10454,2.10468,7640872.0
2006-05-15 00:54:00,2.10464,2.10464,2.10416,2.10416,3361415.0
2006-05-15 00:55:00,2.10403,2.10403,2.10348,2.10348,3265098.0
2006-05-15 00:56:00,2.10395,2.10398,2.10384,2.10394,606670.0
2006-05-15 00:57:00,2.10389,2.10389,2.10342,2.10377,8249460.0
2006-05-15 00:58:00,2.1038,2.10393,2.10357,2.10386,13272227.0
2006-05-15 00:59:00,2.10371,2.10371,2.10338,2.10338,921426.0
2006-05-15 01:00:00,2.10358,2.10376,2.10358,2.10376,8876183.0
2006-05-15 01:01:00,2.10353,2.10357,2.10353,2.10357,7260833.0
2006-05-15 01:02:00,2.10364,2.10368,2.10361,2.10365,8222757.0
2006-05-15 01:03:00,2.10367,2.10376,2.10359,2.10376,1703822.0
2006-05-15 01:04:00,2.10378,2.1039,2.10378,2.1039,81185.0
2006-05-15 01:05:00,2.10398,2.10398,2.10385,2.10386,16685409.0
2006-05-15 01:06:00,2.10378,2.10412,2.10378,2.10412,9245247.0
2006-05-15 01:07:00,2.10416,2.1046,2.10416,2.1046,8439253.0
2006-05-15 01:08:00,2.10458,2.10469,2.10453,2.10468,8509816.0
2006-05-15 01:09:00,2.10444,2.10455,2.10433,2.10455,1360622.0
2006-05-15 01:11:00,2.10457,2.10481,2.10453,2.1048,5170900.0
2006-05-15 01:12:00,2.10511,2.10515,2.10499,2.10499,11738119.0
2006-05-15 01:13:00,2.10496,2.10503,2.10484,2.10503,1341295.0
2006-05-15 01:14:00,2.10496,2.10525,2.10496,2.10508,12213750.0
2006-05-15 01:15:00,2.10494,2.10495,2.1049,2.10495,3283801.0
2006-05-15 01:16:00,2.10499,2.10512,2.10495,2.10504,445254.0
2006-05-15 01:18:00,2.10503,2.10512,2.1045,2.1045,5662496.0
2006-05-15 01:19:00,2.10479,2.10479,2.10438,2.10438,2470784.0
2006-05-15 01:20:00,2.10432,2.10435,2.10416,2.10431,22949436.0
2006-05-15 01:21:00,2.10433,2.10433,2.10424,2.10424,5662574.0
2006-05-15 01:22:00,2.10416,2.1042,2.10407,2.10417,5956691.0
2006-05-15 01:24:00,2.10423,2.10424,2.10381,2.10424,18634084.0
2006-05-15 01:25:00,2.1042,2.1042,2.10408,2.10409,2219875.0
2006-05-15 01:26:00,2.10413,2.10419,2.10413,2.10419,2154464.0
2006-05-15 01:27:00,2.10432,2.10444,2.1043,2.10444,950236.0
2006-05-15 01:28:00,2.10451,2.10463,2.1045,2.1045,4742912.0
2006-05-15 01:29:00,2.10459,2.1047,2.10452,2.1047,12285059.0
2006-05-15 01:30:00,2.1048,2.10491,2.10475,2.10491,1128166.0
2006-05-15 01:31:00,2.10501,2.10501,2.10468,2.10468,2305294.0
2006-05-15 01:32:00,2.10471,2.10493,2.10471,2.10493,1287485.0
2006-05-15 01:33:00,2.10484,2.10504,2.10484,2.10499,1870470.0
2006-05-15 01:34:00,2.10495,2.10495,2.10483,2.10488,9881787.0
2006-05-15 01:35:00,2.10497,2.10507,2.10487,2.10487,8326472.0
2006-05-15 01:36:00,2.10497,2.10506,2.10489,2.10506,7010742.0
2006-05-15 01:37:00,2.10502,2.10502,2.10474,2.10479,4588899.0
2006-05-15 01:38:00,2.10474,2.10519,2.10474,2.10519,2241359.0
2006-05-15 01:39:00,2.10519,2.10547,2.10519,2.10546,11146842.0
2006-05-15 01:40:00,2.10542,2.10542,2.10524,2.1054,969848.0
2006-05-15 01:42:00,2.10535,2.10557,2.10525,2.10557,5602058.0
2006-05-15 01:43:00,2.10546,2.10581,2.10546,2.10581,1056061.0
2006-05-15 01:44:00,2.10584,2.10632,2.10584,2.10632,5279340.0
2006-05-15 01:45:00,2.10627,2.10627,2.10626,2.10626,534875.0
2006-05-15 01:46:00,2.10617,2.10617,2.10582,2.10582,15754186.0
2006-05-15 01:47:00,2.10579,2.10579,2.10568,2.10568,12424851.0
2006-05-15 01:48:00,2.10552,2.1056,2.10531,2.10536,9539773.0
2006-05-15 01:49:00,2.10539,2.10539,2.10531,2.10536,1869401.0
2006-05-15 01:50:00,2.10549,2.10564,2.10525,2.10564,2231676.0
2006-05-15 01:51:00,2.1056,2.1056,2.10533,2.10535,3820601.0
2006-05-15 01:52:00,2.10529,2.10529,2.105,2.10508,3298824.0
2006-05-15 01:53:00,2.10512,2.10512,2.10489,2.10493,1380820.0
2006-05-15 01:54:00,2.1049,2.1049,2.10478,2.10485,3005409.0
2006-05-15 01:55:00,2.10481,2.10481,2.10458,2.10458,420072.0
2006-05-15 01:56:00,2.10428,2.1043,2.10396,2.10396,8542443.0
2006-05-15 01:57:00,2.10386,2.10388,2.10374,2.10388,4978433.0
2006-05-15 01:59:00,2.10383,2.10393,2.10383,2.10388,1264807.0
2006-05-15 02:00:00,2.10375,2.10375,2.1034,2.1034,1336300.0
2006-05-15 02:01:00,2.10344,2.10347,2.10341,2.10341,3208717.0
2006-05-15 02:02:00,2.10323,2.10323,2.10281,2.10287,5380928.0
2006-05-15 02:03:00,2.10285,2.1031,2.10285,2.10297,8352834.0
2006-05-15 02:04:00,2.10317,2.10326,2.10317,2.10326,24576.0
2006-05-15 02:05:00,2.10336,2.10355,2.10336,2.10337,3094849.0
2006-05-15 02:06:00,2.10313,2.10313,2.10268,2.10268,1256432.0
2006-05-15 02:07:00,2.10262,2.10297,2.10252,2.10297,3075539.0
2006-05-15 02:08:00,2.10287,2.10287,2.10251,2.10251,3635899.0
2006-05-15 02:09:00,2.10248,2.10268,2.10234,2.10268,2384014.0
2006-05-15 02:10:00,2.10272,2.10285,2.10272,2.10276,2060401.0
2006-05-15 02:11:00,2.10266,2.10266,2.10247,2.10248,8769785.0
2006-05-15 02:13:00,2.10258,2.10258,2.10235,2.10237,16138276.0
2006-05-15 02:14:00,2.10255,2.10269,2.10255,2.10269,497929.0
2006-05-15 02:15:00,2.10282,2.10308,2.10282,2.10306,13143564.0
2006-05-15 02:16:00,2.10294,2.10294,2.10262,2.10262,1326553.0
2006-05-15 02:17:00,2.10276,2.10276,2.10259,2.1027,9019455.0
2006-05-15 02:18:00,2.1027,2.10272,2.10244,2.10244,2374119.0
2006-05-15 02:19:00,2.10252,2.10255,2.10233,2.10255,1057862.0
2006-05-15 02:20:00,2.10268,2.10296,2.10267,2.10285,4818392.0
2006-05-15 02:21:00,2.10302,2.10322,2.1028,2.10322,18687426.0
2006-05-15 02:22:00,2.10332,2.1034,2.10309,2.10333,4417498.0
2006-05-15 02:23:00,2.10346,2.10357,2.10346,2.10357,6928701.0
2006-05-15 02:24:00,2.10345,2.10355,2.1034,2.10342,8231806.0
2006-05-15 02:25:00,2.10331,2.10339,2.1033,2.10336,10073693.0
2006-05-15 02:26:00,2.10327,2.10327,2.10297,2.10297,1383051.0
2006-05-15 02:27:00,2.10293,2.10297,2.10287,2.10294,1227931.0
2006-05-15 02:28:00,2.10295,2.10307,2.10295,2.10298,2132361.0
2006-05-15 02:29:00,2.10275,2.10277,2.10245,2.10245,1104530.0
2006-05-15 02:30:00,2.10241,2.10259,2.10241,2.10259,11959754.0
2006-05-15 02:31:00,2.10256,2.10265,2.1025,2.1025,4663172.0
2006-05-15 02:32:00,2.10244,2.10244,2.102,2.102,879850.0
2006-05-15 02:33:00,2.10181,2.10181,2.10173,2.10173,2288088.0
2006-05-15 02:34:00,2.10158,2.10158,2.10101,2.10101,1640936.0
2006-05-15 02:35:00,2.10084,2.10084,2.10017,2.10083,18266918.0
2006-05-15 02:36:00,2.101,2.101,2.101,2.101,730273.0
2006-05-15 02:37:00,2.10132,2.10183,2.10132,2.1018,5448359.0
2006-05-15 02:38:00,2.10179,2.10179,2.10143,2.10143,6243191.0
2006-05-15 02:39:00,2.10129,2.1015,2.10119,2.1015,23673854.0
2006-05-15 02:40:00,2.10158,2.10179,2.10158,2.10179,2339756.0
2006-05-15 02:41:00,2.10185,2.10242,2.10172,2.10242,8435038.0
2006-05-15 02:42:00,2.10236,2.10237,2.10202,2.10212,10812749.0
2006-05-15 02:43:00,2.10194,2.10194,2.10176,2.10194,771294.0
2006-05-15 02:44:00,2.10198,2.10198,2.10186,2.10186,3563151.0
2006-05-15 02:45:00,2.10199,2.10209,2.10192,2.10192,1511333.0
2006-05-15 02:46:00,2.102,2.10202,2.102,2.10202,18038.0
2006-05-15 02:48:00,2.10204,2.10218,2.10193,2.10218,5080511.0
2006-05-15 02:49:00,2.10214,2.10214,2.10204,2.10205,8749402.0
2006-05-15 02:50:00,2.10202,2.10203,2.10187,2.10188,1242464.0
2006-05-15 02:51:00,2.10201,2.10203,2.10192,2.10199,8016029.0
2006-05-15 02:52:00,2.10199,2.10199,2.10174,2.10181,6930865.0
2006-05-15 02:53:00,2.10196,2.10196,2.10182,2.10182,9622448.0
2006-05-15 02:54:00,2.10197,2.10247,2.10197,2.10247,17950952.0
2006-05-15 02:55:00,2.10249,2.10273,2.10238,2.10273,4700105.0
2006-05-15 02:56:00,2.10285,2.10285,2.10243,2.10263,1562422.0
2006-05-15 02:57:00,2.10269,2.10284,2.10255,2.10255,8900741.0
2006-05-15 02:59:00,2.10282,2.10282,2.10238,2.10238,8249241.0
2006-05-15 03:00:00,2.10223,2.10225,2.10218,2.10225,854835.0
2006-05-15 03:01:00,2.10236,2.10247,2.10216,2.10246,13753603.0
2006-05-15 03:02:00,2.10246,2.10246,2.10192,2.10234,7852889.0
2006-05-15 03:03:00,2.10222,2.10222,2.10195,2.10208,586777.0
2006-05-15 03:04:00,2.10213,2.10228,2.10183,2.10183,3568412.0
2006-05-15 03:05:00,2.10224,2.10248,2.10224,2.10248,3346024.0
2006-05-15 03:06:00,2.10249,2.10249,2.10219,2.10225,4164625.0
2006-05-15 03:07:00,2.10226,2.10226,2.1021,2.1021,8258617.0
2006-05-15 03:08:00,2.10219,2.10253,2.10219,2.10253,3330524.0
2006-05-15 03:09:00,2.10251,2.10252,2.10247,2.10247,924158.0
2006-05-15 03:10:00,2.10262,2.10271,2.10262,2.10268,9214427.0
2006-05-15 03:11:00,2.10273,2.10286,2.1027,2.10276,1307470.0
2006-05-15 03:12:00,2.10294,2.10304,2.10294,2.10297,9364290.0
2006-05-15 03:13:00,2.10289,2.10302,2.10272,2.10302,15803446.0
2006-05-15 03:14:00,2.10304,2.10306,2.10292,2.10298,6238827.0
2006-05-15 03:15:00,2.103,2.1031,2.10297,2.1031,14924372.0
2006-05-15 03:16:00,2.10311,2.10315,2.10293,2.10315,11068911.0
2006-05-15 03:17:00,2.10323,2.10351,2.10323,2.10351,17885358.0
2006-05-15 03:18:00,2.10368,2.10407,2.10368,2.10407,964842.0
2006-05-15 03:19:00,2.10424,2.10447,2.10424,2.10446,1717935.0
2006-05-15 03:20:00,2.1044,2.10444,2.1043,2.10444,7937610.0
2006-05-15 03:21:00,2.10455,2.10471,2.10455,2.10471,1937083.0
2006-05-15 03:22:00,2.10488,2.10511,2.10488,2.10511,1923053.0
2006-05-15 03:23:00,2.10513,2.10564,2.10513,2.10562,7658628.0
2006-05-15 03:24:00,2.10555,2.106,2.10555,2.10586,3872010.0
2006-05-15 03:25:00,2.10575,2.10605,2.10567,2.10605,4709669.0
2006-05-15 03:26:00,2.1063,2.10642,2.1063,2.10642,301509.0
2006-05-15 03:27:00,2.10647,2.1066,2.10645,2.10645,3015898.0
2006-05-15 03:28:00,2.10644,2.10649,2.10642,2.10645,17885278.0
2006-05-15 03:29:00,2.1064,2.10642,2.10627,2.1063,218356.0
2006-05-15 03:30:00,2.10617,2.10618,2.10607,2.10618,10775195.0
2006-05-15 03:31:00,2.10634,2.10667,2.10622,2.10622,4122845.0
2006-05-15 03:32:00,2.10628,2.1064,2.10628,2.1064,463551.0
2006-05-15 03:33:00,2.10634,2.10634,2.10623,2.10623,1618708.0
2006-05-15 03:34:00,2.10617,2.10617,2.10593,2.10593,376117.0
2006-05-15 03:35:00,2.10587,2.10587,2.1056,2.10571,3441944.0
2006-05-15 03:37:00,2.10578,2.10592,2.10571,2.10571,1973086.0
2006-05-15 03:38:00,2.10576,2.10576,2.10563,2.10563,4353531.0
2006-05-15 03:39:00,2.10563,2.10563,2.10537,2.10537,484902.0
2006-05-15 03:40:00,2.10529,2.10529,2.10455,2.10455,3299172.0
2006-05-15 03:41:00,2.10459,2.10469,2.10445,2.1045,3841548.0
2006-05-15 03:42:00,2.10453,2.10457,2.10448,2.10448,8026203.0
2006-05-15 03:43:00,2.10446,2.10459,2.10446,2.10459,7420794.0
2006-05-15 03:44:00,2.10482,2.10485,2.10482,2.10485,53808.0
2006-05-15 03:45:00,2.10487,2.10517,2.10487,2.10514,6115469.0
2006-05-15 03:46:00,2.10515,2.10518,2.10515,2.10518,1865405.0
2006-05-15 03:47:00,2.10514,2.10545,2.10493,2.10545,726811.0
2006-05-15 03:48:00,2.10548,2.10548,2.105,2.105,21997507.0
2006-05-15 03:49:00,2.10488,2.10488,2.10458,2.10458,667814.0
2006-05-15 03:50:00,2.10447,2.10461,2.10447,2.10461,3274245.0
2006-05-15 03:51:00,2.10457,2.10459,2.10415,2.10454,10083128.0
2006-05-15 03:52:00,2.10459,2.10464,2.10451,2.10464,2103170.0
2006-05-15 03:53:00,2.10461,2.10466,2.10447,2.10463,4553851.0
2006-05-15 03:54:00,2.10465,2.10477,2.10465,2.10465,1596553.0
2006-05-15 03:55:00,2.10465,2.10478,2.10465,2.10478,77560.0
2006-05-15 03:56:00,2.10438,2.10494,2.10438,2.10494,4881353.0
2006-05-15 03:57:00,2.10498,2.10517,2.10496,2.10517,19029467.0
2006-05-15 03:58:00,2.10502,2.1051,2.10498,2.10498,1585067.0
2006-05-15 03:59:00,2.10503,2.10547,2.10495,2.10547,3733046.0
2006-05-15 04:00:00,2.10551,2.10551,2.10522,2.10524,3914400.0
2006-05-15 04:01:00,2.10502,2.10513,2.10497,2.10511,2382280.0
2006-05-15 04:02:00,2.10503,2.10522,2.10503,2.1052,9374193.0
2006-05-15 04:03:00,2.10522,2.10522,2.10504,2.10513,14986479.0
2006-05-15 04:05:00,2.10513,2.10513,2.10502,2.10513,9805741.0
2006-05-15 04:06:00,2.10506,2.10506,2.10491,2.10491,12591344.0
2006-05-15 04:07:00,2.10498,2.10509,2.1049,2.1049,2593992.0
2006-05-15 04:08:00,2.10501,2.10501,2.10467,2.10474,6020094.0
2006-05-15 04:09:00,2.10477,2.10477,2.10445,2.10445,385978.0
2006-05-15 04:11:00,2.10465,2.10465,2.10451,2.10451,4199680.0
2006-05-15 04:12:00,2.10464,2.10469,2.10445,2.10469,4874375.0
2006-05-15 04:13:00,2.1047,2.10514,2.1046,2.10514,4625526.0
2006-05-15 04:14:00,2.10492,2.10492,2.10461,2.10464,626460.0
2006-05-15 04:15:00,2.10465,2.10499,2.10465,2.10499,2556786.0
2006-05-15 04:18:00,2.10502,2.10533,2.10501,2.10533,1595703.0
2006-05-15 04:19:00,2.10516,2.10517,2.10516,2.10517,2730689.0
2006-05-15 04:20:00,2.10518,2.10518,2.105,2.105,7336318.0
2006-05-15 04:21:00,2.10496,2.10496,2.10474,2.10474,4093648.0
2006-05-15 04:22:00,2.10475,2.10475,2.10447,2.10447,10797208.0
2006-05-15 04:23:00,2.10439,2.10439,2.10438,2.10439,550503.0
2006-05-15 04:24:00,2.1042,2.10429,2.10388,2.10394,6375434.0
2006-05-15 04:26:00,2.104,2.104,2.10365,2.10365,1342061.0
2006-05-15 04:27:00,2.1036,2.10385,2.10356,2.10385,2176049.0
2006-05-15 04:28:00,2.1041,2.10413,2.1041,2.10413,200216.0
2006-05-15 04:29:00,2.10406,2.10427,2.10402,2.10427,11339101.0
2006-05-15 04:30:00,2.10436,2.10449,2.10429,2.10429,2715035.0
2006-05-15 04:31:00,2.10424,2.10424,2.1041,2.1041,1062946.0
2006-05-15 04:32:00,2.10412,2.10416,2.10397,2.10416,2200573.0
2006-05-15 04:33:00,2.10422,2.10427,2.10421,2.10421,1270441.0
2006-05-15 04:34:00,2.10447,2.10447,2.10413,2.10413,3238629.0
2006-05-15 04:35:00,2.10394,2.10408,2.10394,2.10408,1492313.0
2006-05-15 04:36:00,2.10398,2.10398,2.10377,2.10377,277118.0
2006-05-15 04:37:00,2.10378,2.10393,2.10378,2.10389,1200364.0
2006-05-15 04:38:00,2.1038,2.10434,2.1038,2.10434,3115639.0
2006-05-15 04:39:00,2.10457,2.105,2.10457,2.105,1432725.0
2006-05-15 04:40:00,2.10485,2.10487,2.10481,2.10481,622766.0
2006-05-15 04:41:00,2.10482,2.10482,2.10468,2.1047,2451617.0
2006-05-15 04:42:00,2.10468,2.10468,2.10454,2.10466,9516733.0
2006-05-15 04:43:00,2.10464,2.10468,2.10464,2.10468,4392116.0
2006-05-15 04:44:00,2.10479,2.10492,2.10471,2.10492,14696855.0
2006-05-15 04:45:00,2.10502,2.10518,2.10502,2.10518,4955171.0
2006-05-15 04:46:00,2.10535,2.1063,2.10531,2.1063,5828182.0
2006-05-15 04:47:00,2.1065,2.10688,2.1065,2.10688,1328194.0
2006-05-15 04:48:00,2.10692,2.10692,2.10667,2.10667,556831.0
2006-05-15 04:49:00,2.1068,2.10694,2.10677,2.10677,9197319.0
2006-05-15 04:50:00,2.10678,2.10678,2.10673,2.10673,5813683.0
2006-05-15 04:51:00,2.10691,2.10698,2.10681,2.10693,4410265.0
2006-05-15 04:52:00,2.10702,2.1071,2.10702,2.1071,1411158.0
2006-05-15 04:53:00,2.10702,2.10722,2.10702,2.10722,1636652.0
2006-05-15 04:54:00,2.10727,2.10732,2.10726,2.10726,1756030.0
2006-05-15 04:55:00,2.10736,2.10741,2.10736,2.10741,488386.0
2006-05-15 04:56:00,2.10764,2.10789,2.1074,2.10789,980640.0
2006-05-15 04:57:00,2.10781,2.10818,2.10781,2.10818,1554965.0
2006-05-15 04:58:00,2.10831,2.10852,2.10826,2.10837,3356211.0
2006-05-15 04:59:00,2.10828,2.10828,2.10814,2.10816,7537234.0
2006-05-15 05:00:00,2.10819,2.10832,2.10819,2.10832,1045903.0
2006-05-15 05:01:00,2.10844,2.10864,2.10844,2.10855,969030.0
2006-05-15 05:02:00,2.10855,2.10855,2.10841,2.10846,12976088.0
2006-05-15 05:03:00,2.10836,2.10836,2.10799,2.10799,13555755.0
2006-05-15 05:04:00,2.10814,2.10814,2.10812,2.10812,4753196.0
2006-05-15 05:06:00,2.10817,2.10826,2.10814,2.10824,1824905.0
2006-05-15 05:07:00,2.10824,2.10824,2.10802,2.10802,1677375.0
2006-05-15 05:08:00,2.1082,2.10846,2.1082,2.10841,6116004.0
2006-05-15 05:09:00,2.10834,2.10834,2.10819,2.10831,3725840.0
2006-05-15 05:10:00,2.10826,2.10826,2.10801,2.10814,11106354.0
2006-05-15 05:11:00,2.10814,2.10825,2.10809,2.10818,2072738.0
2006-05-15 05:12:00,2.1083,2.10845,2.10814,2.10814,3350222.0
2006-05-15 05:13:00,2.10793,2.108,2.10782,2.10786,9069326.0
2006-05-15 05:14:00,2.10766,2.10778,2.10766,2.10778,2451133.0
2006-05-15 05:15:00,2.10768,2.10779,2.10736,2.10779,8795215.0
2006-05-15 05:16:00,2.10774,2.10781,2.10773,2.10773,9046438.0
2006-05-15 05:17:00,2.10768,2.10774,2.10768,2.10771,11506720.0
2006-05-15 05:18:00,2.10768,2.10769,2.1076,2.1076,1473627.0
2006-05-15 05:19:00,2.10752,2.10752,2.10737,2.1074,2006241.0
2006-05-15 05:20:00,2.10741,2.10748,2.10734,2.10734,955522.0
2006-05-15 05:21:00,2.10717,2.10717,2.10697,2.10697,4290714.0
2006-05-15 05:22:00,2.10707,2.10714,2.10706,2.10706,5229011.0
2006-05-15 05:23:00,2.10701,2.1071,2.10698,2.10698,2523373.0
2006-05-15 05:24:00,2.10682,2.10701,2.10682,2.10701,3727856.0
2006-05-15 05:25:00,2.107,2.10704,2.10694,2.10699,1120481.0
2006-05-15 05:26:00,2.10678,2.10709,2.10678,2.10686,724450.0
2006-05-15 05:27:00,2.10686,2.10695,2.1068,2.1068,4662083.0
2006-05-15 05:28:00,2.10674,2.10681,2.10674,2.10676,2309867.0
2006-05-15 05:29:00,2.10662,2.10668,2.10646,2.10646,2302183.0
2006-05-15 05:30:00,2.10638,2.1065,2.10638,2.10649,21380016.0
2006-05-15 05:31:00,2.1065,2.1065,2.10645,2.10645,297361.0
2006-05-15 05:32:00,2.10644,2.10644,2.10634,2.10635,968402.0
2006-05-15 05:33:00,2.10632,2.10644,2.10632,2.10644,3238399.0
2006-05-15 05:34:00,2.1064,2.10651,2.10632,2.10632,1900667.0
2006-05-15 05:35:00,2.10622,2.10622,2.10573,2.10573,2125849.0
2006-05-15 05:36:00,2.10613,2.10614,2.10603,2.10603,5003026.0
2006-05-15 05:38:00,2.10596,2.10613,2.10595,2.10613,2175006.0
2006-05-15 05:39:00,2.1062,2.10624,2.1062,2.10622,1704150.0
2006-05-15 05:42:00,2.10621,2.10634,2.10614,2.10634,22446930.0
2006-05-15 05:43:00,2.10636,2.10653,2.10624,2.10653,8436050.0
2006-05-15 05:44:00,2.1066,2.10685,2.10652,2.10685,5554291.0
2006-05-15 05:45:00,2.10685,2.10726,2.10654,2.10726,8112287.0
2006-05-15 05:46:00,2.10734,2.10769,2.10734,2.10769,6117403.0
2006-05-15 05:47:00,2.10765,2.10765,2.10726,2.10733,17546174.0
2006-05-15 05:48:00,2.10728,2.10729,2.10694,2.10694,3204801.0
2006-05-15 05:49:00,2.10705,2.10705,2.10679,2.10679,417434.0
2006-05-15 05:50:00,2.10673,2.10689,2.1066,2.1066,4363863.0
2006-05-15 05:51:00,2.10678,2.10679,2.10662,2.10662,5553638.0
2006-05-15 05:53:00,2.10671,2.10684,2.10668,2.10684,747256.0
2006-05-15 05:55:00,2.10695,2.10699,2.10671,2.10671,2250395.0
2006-05-15 05:56:00,2.10677,2.10677,2.10662,2.10662,594951.0
2006-05-15 05:57:00,2.10673,2.10673,2.10653,2.10666,2769342.0
2006-05-15 05:58:00,2.10662,2.10662,2.10634,2.10643,8356521.0
2006-05-15 06:00:00,2.1065,2.10667,2.1065,2.10667,2334458.0
2006-05-15 06:02:00,2.10667,2.10667,2.10617,2.10617,850133.0
2006-05-15 06:03:00,2.10612,2.10622,2.10612,2.10622,1967499.0
2006-05-15 06:04:00,2.10617,2.10634,2.10615,2.10629,9825450.0
2006-05-15 06:05:00,2.10622,2.10631,2.10615,2.10624,4467080.0
2006-05-15 06:06:00,2.10629,2.10631,2.10623,2.1063,5305299.0
2006-05-15 06:07:00,2.10628,2.10639,2.10628,2.10639,1262207.0
2006-05-15 06:08:00,2.10624,2.10624,2.10616,2.10616,8022635.0
2006-05-15 06:09:00,2.10602,2.10602,2.1057,2.10587,1055779.0
2006-05-15 06:10:00,2.10585,2.10585,2.10572,2.10572,2178967.0
2006-05-15 06:11:00,2.10568,2.1058,2.10568,2.1058,6970932.0
2006-05-15 06:12:00,2.10587,2.106,2.1058,2.1058,17616140.0
2006-05-15 06:13:00,2.10588,2.10588,2.1056,2.1056,3554458.0
2006-05-15 06:14:00,2.10558,2.10558,2.10556,2.10556,296856.0
2006-05-15 06:15:00,2.10537,2.10548,2.10514,2.1052,5528367.0
2006-05-15 06:16:00,2.10518,2.10518,2.10487,2.10487,1929386.0
2006-05-15 06:17:00,2.10488,2.10492,2.10464,2.10464,1010296.0
2006-05-15 06:18:00,2.10448,2.10457,2.10421,2.1043,3048750.0
2006-05-15 06:19:00,2.10431,2.10472,2.10431,2.10458,221254.0
2006-05-15 06:20:00,2.10456,2.10456,2.10441,2.10442,1792568.0
2006-05-15 06:21:00,2.10446,2.10485,2.10446,2.10473,2480433.0
2006-05-15 06:22:00,2.10469,2.10469,2.10453,2.10453,926911.0
2006-05-15 06:23:00,2.10451,2.10451,2.10437,2.10437,534458.0
2006-05-15 06:24:00,2.10442,2.10471,2.10442,2.10451,4403260.0
2006-05-15 06:25:00,2.10452,2.10452,2.10425,2.10425,706967.0
2006-05-15 06:26:00,2.10407,2.10418,2.10407,2.10411,9011547.0
2006-05-15 06:28:00,2.10412,2.10413,2.1039,2.1039,5111615.0
2006-05-15 06:29:00,2.10407,2.10418,2.10397,2.10397,8146487.0
2006-05-15 06:30:00,2.10411,2.10433,2.10411,2.10433,7651695.0
2006-05-15 06:31:00,2.10435,2.1044,2.10435,2.1044,4457364.0
2006-05-15 06:32:00,2.10444,2.10447,2.10434,2.10434,2993669.0
2006-05-15 06:33:00,2.10448,2.10448,2.10431,2.10444,410594.0
2006-05-15 06:34:00,2.10443,2.10443,2.10432,2.10434,2600601.0
2006-05-15 06:35:00,2.10436,2.1044,2.10426,2.1044,5363670.0
2006-05-15 06:36:00,2.10446,2.10448,2.10446,2.10448,7964402.0
2006-05-15 06:37:00,2.10425,2.10426,2.10406,2.10407,16718848.0
2006-05-15 06:38:00,2.10398,2.10398,2.10359,2.10359,7623300.0
2006-05-15 06:39:00,2.10367,2.10367,2.10311,2.10319,6554603.0
2006-05-15 06:40:00,2.10326,2.10326,2.10276,2.10313,8006282.0
2006-05-15 06:41:00,2.10311,2.1034,2.10311,2.1034,16240019.0
2006-05-15 06:42:00,2.10329,2.10349,2.10329,2.10347,4060387.0
2006-05-15 06:43:00,2.10337,2.10337,2.10325,2.10325,4343262.0
2006-05-15 06:44:00,2.10319,2.10349,2.10319,2.10349,3053540.0
2006-05-15 06:45:00,2.10345,2.10345,2.1032,2.1032,538977.0
2006-05-15 06:46:00,2.10335,2.10356,2.10335,2.10356,2368571.0
2006-05-15 06:47:00,2.10361,2.10361,2.10357,2.10357,3110193.0
2006-05-15 06:48:00,2.10339,2.1034,2.10335,2.10339,2719588.0
2006-05-15 06:49:00,2.10332,2.10337,2.10324,2.10337,5745638.0
2006-05-15 06:50:00,2.10318,2.10333,2.10312,2.10333,1601657.0
2006-05-15 06:51:00,2.10338,2.10338,2.10321,2.10336,783389.0
2006-05-15 06:52:00,2.10339,2.10344,2.10335,2.10335,477019.0
2006-05-15 06:53:00,2.10356,2.10365,2.10353,2.10365,2014702.0
2006-05-15 06:54:00,2.10369,2.10392,2.10369,2.10392,1395681.0
2006-05-15 06:55:00,2.10397,2.10412,2.10397,2.10412,3308091.0
2006-05-15 06:56:00,2.10428,2.10447,2.10428,2.10436,3044240.0
2006-05-15 06:57:00,2.10432,2.10432,2.10405,2.10405,29104477.0
2006-05-15 06:58:00,2.10388,2.10397,2.10386,2.10386,2368202.0
2006-05-15 06:59:00,2.10372,2.10384,2.10356,2.10356,3081069.0
2006-05-15 07:00:00,2.10362,2.10363,2.10314,2.10314,7705591.0
2006-05-15 07:01:00,2.10316,2.10316,2.10289,2.10289,5015923.0
2006-05-15 07:02:00,2.10296,2.10296,2.10278,2.10287,2769802.0
2006-05-15 07:03:00,2.10284,2.10295,2.10284,2.10295,1785511.0
2006-05-15 07:05:00,2.10298,2.10307,2.10285,2.10303,17584838.0
2006-05-15 07:06:00,2.1031,2.10317,2.10298,2.10298,10532502.0
2006-05-15 07:07:00,2.1031,2.1031,2.10299,2.10303,1139148.0
2006-05-15 07:08:00,2.10303,2.10311,2.10263,2.10304,7732432.0
2006-05-15 07:10:00,2.10303,2.10303,2.1028,2.1028,473009.0
2006-05-15 07:11:00,2.10258,2.10271,2.10252,2.10259,1903890.0
2006-05-15 07:12:00,2.10254,2.10283,2.10254,2.10283,2642859.0
2006-05-15 07:13:00,2.10298,2.10313,2.10298,2.10301,6517140.0
2006-05-15 07:14:00,2.103,2.1031,2.10285,2.1031,2960100.0
2006-05-15 07:15:00,2.10315,2.10328,2.10311,2.10328,15092685.0
2006-05-15 07:20:00,2.10334,2.10361,2.10334,2.10361,8242118.0
2006-05-15 07:21:00,2.1036,2.1036,2.10317,2.10332,2908939.0
2006-05-15 07:22:00,2.10325,2.1033,2.10313,2.10318,2575000.0
2006-05-15 07:23:00,2.10329,2.1033,2.10327,2.10327,15405399.0
2006-05-15 07:24:00,2.10324,2.10337,2.10299,2.10299,3407844.0
2006-05-15 07:27:00,2.10323,2.10337,2.10314,2.10337,10200250.0
2006-05-15 07:28:00,2.1034,2.1034,2.10318,2.10318,12205156.0
2006-05-15 07:29:00,2.10319,2.10323,2.10312,2.10316,4718030.0
2006-05-15 07:30:00,2.10302,2.10302,2.10291,2.10291,3785182.0
2006-05-15 07:33:00,2.10291,2.10303,2.10287,2.10289,2233366.0
2006-05-15 07:34:00,2.10308,2.10321,2.10308,2.10321,7476409.0
2006-05-15 07:35:00,2.10312,2.10317,2.10302,2.10317,4992213.0
2006-05-15 07:36:00,2.10321,2.10342,2.10321,2.10342,780825.0
2006-05-15 07:37:00,2.1035,2.10369,2.10347,2.10353,15655658.0
2006-05-15 07:38:00,2.10354,2.10371,2.10354,2.10371,3991033.0
2006-05-15 07:39:00,2.10372,2.10372,2.10358,2.10367,3722207.0
2006-05-15 07:40:00,2.10377,2.10385,2.10377,2.10383,12513775.0
2006-05-15 07:42:00,2.10399,2.10412,2.10399,2.104,7385310.0
2006-05-15 07:43:00,2.10407,2.10417,2.10383,2.10417,31418262.0
2006-05-15 07:44:00,2.10425,2.10425,2.10424,2.10424,282876.0
2006-05-15 07:45:00,2.10423,2.10423,2.10418,2.10418,290556.0
2006-05-15 07:46:00,2.10417,2.10417,2.10394,2.104,5001711.0
2006-05-15 07:47:00,2.10391,2.10391,2.10365,2.10368,10967242.0
2006-05-15 07:49:00,2.10368,2.10368,2.10349,2.10349,672495.0
2006-05-15 07:50:00,2.10356,2.10357,2.10326,2.10326,11325898.0
2006-05-15 07:51:00,2.10321,2.10321,2.10296,2.10299,2676651.0
2006-05-15 07:53:00,2.10294,2.10294,2.10256,2.10268,7254263.0
2006-05-15 07:54:00,2.10264,2.10267,2.10255,2.10255,4489812.0
2006-05-15 07:55:00,2.10246,2.10246,2.10223,2.10223,1355120.0
2006-05-15 07:56:00,2.10215,2.10215,2.10197,2.10197,683916.0
2006-05-15 07:57:00,2.10213,2.10233,2.10213,2.10233,5873514.0
2006-05-15 07:58:00,2.10239,2.10255,2.10239,2.10242,642543.0
2006-05-15 07:59:00,2.10251,2.10251,2.10213,2.10224,11770809.0
2006-05-15 08:00:00,2.10209,2.10209,2.10164,2.10164,7187557.0
2006-05-15 08:01:00,2.10154,2.10179,2.10154,2.10157,973094.0
2006-05-15 08:02:00,2.10143,2.10167,2.10143,2.10167,605999.0
2006-05-15 08:03:00,2.10173,2.10188,2.10166,2.10188,2854345.0
2006-05-15 08:04:00,2.10193,2.1021,2.10163,2.1021,10122706.0
2006-05-15 08:05:00,2.10214,2.10214,2.10203,2.10208,486716.0
2006-05-15 08:06:00,2.10213,2.10249,2.10213,2.10249,9769734.0
2006-05-15 08:07:00,2.10246,2.10255,2.10235,2.10255,609853.0
2006-05-15 08:08:00,2.10257,2.10268,2.10252,2.10268,9869330.0
2006-05-15 08:09:00,2.10271,2.10278,2.10257,2.10276,2308501.0
2006-05-15 08:10:00,2.10282,2.10291,2.10277,2.10291,5900667.0
2006-05-15 08:11:00,2.10285,2.10285,2.10266,2.10266,739337.0
2006-05-15 08:12:00,2.1026,2.1026,2.10235,2.10247,7573911.0
2006-05-15 08:13:00,2.10249,2.10249,2.10227,2.10227,2592576.0
2006-05-15 08:14:00,2.10213,2.10231,2.10205,2.10207,15644422.0
2006-05-15 08:15:00,2.10213,2.10213,2.10194,2.10208,9086252.0
2006-05-15 08:16:00,2.10204,2.10219,2.10185,2.10219,29382325.0
2006-05-15 08:17:00,2.10228,2.10246,2.10227,2.1024,29986325.0
2006-05-15 08:18:00,2.10232,2.10232,2.10229,2.10229,441048.0
2006-05-15 08:19:00,2.10226,2.10226,2.10168,2.10183,13514090.0
2006-05-15 08:20:00,2.10185,2.10185,2.10146,2.10146,5616013.0
2006-05-15 08:21:00,2.10136,2.10136,2.10097,2.10097,15723903.0
2006-05-15 08:22:00,2.10094,2.10094,2.10089,2.10089,287807.0
2006-05-15 08:23:00,2.10089,2.10108,2.10089,2.10108,511239.0
2006-05-15 08:24:00,2.10112,2.10119,2.10108,2.10108,12922744.0
2006-05-15 08:25:00,2.10108,2.10108,2.10052,2.10052,18779010.0
2006-05-15 08:26:00,2.10038,2.10048,2.10017,2.10048,4897888.0
2006-05-15 08:27:00,2.10057,2.1013,2.10057,2.1013,1421039.0
2006-05-15 08:28:00,2.10141,2.10218,2.10141,2.10218,4410949.0
2006-05-15 08:29:00,2.10219,2.10231,2.10219,2.10225,1342965.0
2006-05-15 08:30:00,2.10239,2.10282,2.10229,2.10273,4563581.0
2006-05-15 08:31:00,2.10271,2.10283,2.10259,2.10272,15899232.0
2006-05-15 08:32:00,2.10257,2.10257,2.1022,2.1022,6971804.0
2006-05-15 08:33:00,2.10197,2.10197,2.10173,2.10195,7872643.0
2006-05-15 08:34:00,2.10196,2.10254,2.10196,2.10254,5027679.0
2006-05-15 08:35:00,2.10253,2.10253,2.10162,2.10162,2766288.0
2006-05-15 08:36:00,2.10165,2.10201,2.10165,2.10201,9683292.0
2006-05-15 08:37:00,2.10211,2.10257,2.10211,2.10257,8445480.0
2006-05-15 08:38:00,2.10257,2.10281,2.10257,2.10281,2811624.0
2006-05-15 08:39:00,2.1029,2.10306,2.1029,2.10303,4436745.0
2006-05-15 08:40:00,2.10313,2.10339,2.10308,2.10326,13902715.0
2006-05-15 08:41:00,2.10294,2.10294,2.10265,2.10265,2781946.0
2006-05-15 08:42:00,2.10268,2.10279,2.10263,2.10279,10160020.0
2006-05-15 08:43:00,2.10285,2.10296,2.10272,2.10296,15422822.0
2006-05-15 08:44:00,2.10307,2.10325,2.10291,2.1032,7506941.0
2006-05-15 08:46:00,2.10326,2.10342,2.10308,2.10342,14302682.0
2006-05-15 08:47:00,2.10349,2.10367,2.10349,2.10349,2973533.0
2006-05-15 08:48:00,2.10373,2.10403,2.10373,2.10402,1691503.0
2006-05-15 08:49:00,2.10407,2.10438,2.10406,2.10438,9817007.0
2006-05-15 08:50:00,2.10447,2.10466,2.10442,2.10466,3540449.0
2006-05-15 08:51:00,2.10488,2.10528,2.10488,2.10528,334694.0
2006-05-15 08:52:00,2.10502,2.10502,2.10434,2.10434,6058469.0
2006-05-15 08:53:00,2.10431,2.10438,2.10413,2.10413,3697044.0
2006-05-15 08:54:00,2.10415,2.10462,2.104,2.10462,5901400.0
2006-05-15 08:55:00,2.10464,2.10501,2.10464,2.10501,11003683.0
2006-05-15 08:56:00,2.10511,2.10515,2.10503,2.10505,5848888.0
2006-05-15 08:57:00,2.105,2.105,2.10466,2.10466,4169630.0
2006-05-15 08:58:00,2.10452,2.10452,2.10406,2.10406,1828968.0
2006-05-15 08:59:00,2.10419,2.10458,2.10411,2.10458,17698078.0
2006-05-15 09:00:00,2.1048,2.1054,2.1048,2.10534,2377519.0
2006-05-15 09:01:00,2.10544,2.10556,2.10544,2.10552,1907714.0
2006-05-15 09:02:00,2.10551,2.10582,2.10551,2.10582,13551487.0
2006-05-15 09:03:00,2.10583,2.10583,2.10547,2.10547,4520818.0
2006-05-15 09:04:00,2.10562,2.10562,2.10513,2.10513,9263774.0
2006-05-15 09:05:00,2.1051,2.10552,2.1051,2.10531,5465853.0
2006-05-15 09:06:00,2.10549,2.10564,2.10548,2.10564,12180497.0
2006-05-15 09:07:00,2.10551,2.10551,2.1054,2.10545,7988920.0
2006-05-15 09:08:00,2.10553,2.10568,2.10547,2.10568,9945055.0
2006-05-15 09:09:00,2.10533,2.10585,2.10533,2.10556,17966620.0
2006-05-15 09:10:00,2.10549,2.10561,2.1054,2.1054,831483.0
2006-05-15 09:11:00,2.10524,2.10524,2.10495,2.10503,1170724.0
2006-05-15 09:12:00,2.10517,2.1055,2.10517,2.1055,18830431.0
2006-05-15 09:13:00,2.10547,2.10548,2.10533,2.10533,6784000.0
2006-05-15 09:14:00,2.10552,2.10567,2.10552,2.10567,6272447.0
2006-05-15 09:15:00,2.10565,2.10574,2.10552,2.10574,4865047.0
2006-05-15 09:16:00,2.10561,2.106,2.10561,2.106,2861779.0
2006-05-15 09:17:00,2.10598,2.10626,2.10598,2.10615,12034615.0
2006-05-15 09:18:00,2.10623,2.10653,2.10623,2.10653,9943276.0
2006-05-15 09:19:00,2.10643,2.10643,2.10592,2.10623,11402018.0
2006-05-15 09:20:00,2.10617,2.10617,2.10603,2.10608,2975808.0
2006-05-15 09:21:00,2.10592,2.10612,2.10592,2.10607,2807852.0
2006-05-15 09:22:00,2.10605,2.10614,2.10593,2.10597,2772357.0
2006-05-15 09:23:00,2.10592,2.10593,2.1058,2.1058,13142252.0
2006-05-15 09:24:00,2.1058,2.10585,2.10568,2.10574,11502370.0
2006-05-15 09:25:00,2.10578,2.10582,2.10575,2.10576,1026656.0
2006-05-15 09:26:00,2.10594,2.10594,2.10546,2.10546,9623541.0
2006-05-15 09:27:00,2.10549,2.10549,2.10489,2.10489,1177226.0
2006-05-15 09:28:00,2.10507,2.10517,2.10498,2.10517,5686693.0
2006-05-15 09:29:00,2.10529,2.10563,2.10529,2.10563,4948881.0
2006-05-15 09:30:00,2.10547,2.10616,2.10547,2.10616,5923874.0
2006-05-15 09:31:00,2.10612,2.10612,2.10595,2.10609,5659334.0
2006-05-15 09:32:00,2.10601,2.10601,2.10583,2.10599,13390805.0
2006-05-15 09:33:00,2.10601,2.10614,2.10594,2.10612,5228020.0
2006-05-15 09:34:00,2.10624,2.10674,2.10624,2.10674,2707085.0
2006-05-15 09:35:00,2.10677,2.10677,2.10641,2.10642,7130698.0
2006-05-15 09:36:00,2.10632,2.10681,2.10632,2.10681,8168620.0
2006-05-15 09:37:00,2.10676,2.10729,2.10676,2.10729,3592811.0
2006-05-15 09:38:00,2.10726,2.10726,2.10694,2.10694,2363289.0
2006-05-15 09:39:00,2.10685,2.1071,2.10672,2.1071,2175263.0
2006-05-15 09:40:00,2.1071,2.1071,2.10662,2.10669,1252658.0
2006-05-15 09:41:00,2.10667,2.10667,2.1064,2.10652,3744722.0
2006-05-15 09:42:00,2.10639,2.10639,2.10626,2.10633,5795207.0
2006-05-15 09:43:00,2.10635,2.10667,2.1063,2.10667,2608988.0
2006-05-15 09:44:00,2.10676,2.10716,2.10676,2.10716,9802710.0
2006-05-15 09:45:00,2.10728,2.10748,2.10727,2.10748,8945905.0
2006-05-15 09:46:00,2.10756,2.10786,2.10756,2.10786,13009308.0
2006-05-15 09:47:00,2.10789,2.10794,2.10766,2.10766,2584158.0
2006-05-15 09:48:00,2.10768,2.10804,2.10768,2.10804,5224463.0
2006-05-15 09:49:00,2.10809,2.10819,2.1079,2.1079,2963132.0
2006-05-15 09:50:00,2.10783,2.10783,2.10734,2.10734,3503204.0
2006-05-15 09:51:00,2.10723,2.10723,2.10681,2.10717,6122025.0
2006-05-15 09:52:00,2.10733,2.10756,2.10731,2.1074,3710501.0
2006-05-15 09:53:00,2.10725,2.10725,2.10691,2.10691,373100.0
2006-05-15 09:54:00,2.107,2.107,2.10641,2.10641,619498.0
2006-05-15 09:55:00,2.1063,2.1063,2.1056,2.1056,15127952.0
2006-05-15 09:56:00,2.1056,2.10602,2.1056,2.10602,9384020.0
2006-05-15 09:57:00,2.10604,2.10604,2.10571,2.10576,2190092.0
2006-05-15 09:58:00,2.106,2.10602,2.10583,2.10594,16966607.0
2006-05-15 09:59:00,2.10598,2.10618,2.1059,2.10618,2624696.0
2006-05-15 10:00:00,2.10623,2.10672,2.1061,2.10672,10381045.0
2006-05-15 10:01:00,2.10661,2.10661,2.10615,2.10633,12941744.0
2006-05-15 10:02:00,2.10634,2.1065,2.10629,2.10629,1877376.0
2006-05-15 10:03:00,2.10611,2.10611,2.10555,2.10555,8680112.0
2006-05-15 10:04:00,2.10535,2.10535,2.10494,2.10498,1330291.0
2006-05-15 10:05:00,2.10498,2.10524,2.10498,2.1051,11081892.0
2006-05-15 10:06:00,2.1048,2.1048,2.1039,2.1039,4210683.0
2006-05-15 10:07:00,2.10376,2.10376,2.10328,2.10328,541610.0
2006-05-15 10:08:00,2.10327,2.10327,2.10293,2.10316,3914299.0
2006-05-15 10:09:00,2.10314,2.10385,2.10314,2.10385,5242702.0
2006-05-15 10:10:00,2.10379,2.10406,2.10374,2.10402,1662133.0
2006-05-15 10:11:00,2.10412,2.10453,2.10412,2.10453,2545160.0
2006-05-15 10:12:00,2.10446,2.10453,2.10432,2.10432,3855119.0
2006-05-15 10:13:00,2.10419,2.10419,2.10379,2.10379,1690707.0
2006-05-15 10:14:00,2.10326,2.1039,2.10326,2.1039,9882162.0
2006-05-15 10:15:00,2.10392,2.10418,2.10392,2.10405,14611033.0
2006-05-15 10:16:00,2.10402,2.10402,2.10211,2.10339,4298074.0
2006-05-15 10:17:00,2.10349,2.10352,2.10322,2.10342,22555444.0
2006-05-15 10:18:00,2.10325,2.10325,2.1027,2.1027,1732448.0
2006-05-15 10:19:00,2.1028,2.1028,2.10256,2.10256,380684.0
2006-05-15 10:20:00,2.10252,2.10252,2.10215,2.10215,4547570.0
2006-05-15 10:21:00,2.10214,2.10214,2.10187,2.10187,6124263.0
2006-05-15 10:22:00,2.10183,2.10183,2.10135,2.10135,13199859.0
2006-05-15 10:23:00,2.10153,2.10153,2.1013,2.10133,12919377.0
2006-05-15 10:24:00,2.10133,2.10133,2.10101,2.10109,10161557.0
2006-05-15 10:25:00,2.10098,2.10098,2.1007,2.10077,1042596.0
2006-05-15 10:26:00,2.10073,2.10088,2.10061,2.10061,4276598.0
2006-05-15 10:27:00,2.1006,2.1006,2.10049,2.10053,1107674.0
2006-05-15 10:28:00,2.10043,2.10056,2.10041,2.10054,10109082.0
2006-05-15 10:29:00,2.10056,2.10088,2.10038,2.10088,4099999.0
2006-05-15 10:30:00,2.10086,2.10088,2.10073,2.10088,2909670.0
2006-05-15 10:31:00,2.10086,2.10095,2.10076,2.10079,832502.0
2006-05-15 10:32:00,2.10076,2.10119,2.1007,2.10119,9134127.0
2006-05-15 10:33:00,2.10127,2.10143,2.10126,2.10143,777501.0
2006-05-15 10:34:00,2.10144,2.1017,2.10144,2.1017,6598366.0
2006-05-15 10:35:00,2.10169,2.10202,2.10169,2.10202,1995974.0
2006-05-15 10:36:00,2.10221,2.10233,2.10221,2.10229,6328604.0
2006-05-15 10:37:00,2.10216,2.10216,2.10187,2.10193,15445371.0
2006-05-15 10:38:00,2.10193,2.10193,2.1013,2.1013,6333361.0
2006-05-15 10:39:00,2.10107,2.10115,2.10102,2.10107,2518391.0
2006-05-15 10:40:00,2.10104,2.10104,2.10093,2.101,5527856.0
2006-05-15 10:41:00,2.10094,2.10094,2.10068,2.10068,1094106.0
2006-05-15 10:42:00,2.10059,2.10059,2.1001,2.10046,12814872.0
2006-05-15 10:43:00,2.10015,2.10018,2.09968,2.09968,3158933.0
2006-05-15 10:44:00,2.09988,2.10025,2.09979,2.10025,7131820.0
2006-05-15 10:45:00,2.10034,2.10088,2.10034,2.10088,13128738.0
2006-05-15 10:46:00,2.10094,2.10129,2.10087,2.10087,12487917.0
2006-05-15 10:47:00,2.10131,2.10153,2.10131,2.10153,1845152.0
2006-05-15 10:48:00,2.10156,2.1019,2.1015,2.1019,17714726.0
2006-05-15 10:49:00,2.10211,2.10239,2.10211,2.10236,6085879.0
2006-05-15 10:50:00,2.10212,2.10212,2.10163,2.10166,10292082.0
2006-05-15 10:51:00,2.10173,2.1019,2.10173,2.10178,10851385.0
2006-05-15 10:52:00,2.10169,2.10169,2.10113,2.10169,11819061.0
2006-05-15 10:53:00,2.10187,2.10207,2.10187,2.10192,2006122.0
2006-05-15 10:54:00,2.10189,2.10201,2.10165,2.10177,15713586.0
2006-05-15 10:55:00,2.10191,2.10195,2.10178,2.10189,8598205.0
2006-05-15 10:56:00,2.10204,2.10221,2.10204,2.10211,1221532.0
2006-05-15 10:57:00,2.10224,2.10224,2.10195,2.10195,4200011.0
2006-05-15 10:58:00,2.10202,2.10234,2.10202,2.10234,876275.0
2006-05-15 10:59:00,2.10241,2.10267,2.10241,2.10261,4057105.0
2006-05-15 11:00:00,2.10297,2.10334,2.10296,2.10325,1105524.0
2006-05-15 11:01:00,2.1033,2.10397,2.1033,2.10397,7275661.0
2006-05-15 11:02:00,2.10385,2.10406,2.10365,2.10365,15184680.0
2006-05-15 11:03:00,2.10331,2.10335,2.10314,2.10314,948944.0
2006-05-15 11:04:00,2.10345,2.10389,2.10345,2.10389,6234067.0
2006-05-15 11:05:00,2.10382,2.10394,2.10341,2.10372,25796056.0
2006-05-15 11:06:00,2.10378,2.10382,2.10353,2.10353,1484402.0
2006-05-15 11:07:00,2.10364,2.10364,2.10336,2.10347,2751587.0
2006-05-15 11:08:00,2.10345,2.10345,2.10299,2.10299,9026539.0
2006-05-15 11:09:00,2.10301,2.10304,2.1029,2.10299,9533272.0
2006-05-15 11:10:00,2.10285,2.10285,2.10238,2.10238,7294901.0
2006-05-15 11:11:00,2.1022,2.1022,2.10193,2.10208,8288526.0
2006-05-15 11:12:00,2.1021,2.10238,2.10196,2.10238,9199016.0
2006-05-15 11:13:00,2.10245,2.10255,2.10228,2.10229,2314893.0
2006-05-15 11:14:00,2.10232,2.10243,2.10229,2.10243,23697102.0
2006-05-15 11:15:00,2.10241,2.10244,2.10134,2.10134,11050136.0
2006-05-15 11:16:00,2.10176,2.10193,2.10157,2.10157,13725459.0
2006-05-15 11:17:00,2.10129,2.10129,2.10104,2.10114,4115164.0
2006-05-15 11:18:00,2.10117,2.10121,2.10115,2.10119,4575959.0
2006-05-15 11:19:00,2.10132,2.10144,2.10132,2.10137,7307393.0
2006-05-15 11:20:00,2.10149,2.10195,2.10149,2.10195,8048494.0
2006-05-15 11:21:00,2.10198,2.10206,2.10189,2.10194,1584482.0
2006-05-15 11:22:00,2.10184,2.1019,2.10157,2.1019,9284364.0
2006-05-15 11:23:00,2.10174,2.10178,2.10155,2.10178,14693736.0
2006-05-15 11:24:00,2.10183,2.10184,2.10165,2.10165,2484427.0
2006-05-15 11:25:00,2.10169,2.10169,2.10156,2.10156,11608122.0
2006-05-15 11:26:00,2.10146,2.10146,2.1013,2.10131,17117910.0
2006-05-15 11:27:00,2.10141,2.10178,2.10139,2.10178,12532805.0
2006-05-15 11:28:00,2.1019,2.10212,2.1019,2.10206,763493.0
2006-05-15 11:29:00,2.10203,2.1023,2.10193,2.1023,2617879.0
2006-05-15 11:30:00,2.10228,2.10259,2.10228,2.10232,6605108.0
2006-05-15 11:31:00,2.10229,2.10229,2.10186,2.1019,7749411.0
2006-05-15 11:32:00,2.10181,2.10181,2.10152,2.10173,25412046.0
2006-05-15 11:33:00,2.10183,2.10208,2.10183,2.10208,2553851.0
2006-05-15 11:34:00,2.10229,2.10264,2.10229,2.10264,5029446.0
2006-05-15 11:35:00,2.10268,2.10276,2.10242,2.10276,4658640.0
2006-05-15 11:36:00,2.10279,2.10287,2.10266,2.1027,4393941.0
2006-05-15 11:37:00,2.10276,2.10292,2.1027,2.10292,4414516.0
2006-05-15 11:38:00,2.10288,2.10288,2.10258,2.10258,10269247.0
2006-05-15 11:39:00,2.10264,2.1028,2.10257,2.10279,12422410.0
2006-05-15 11:40:00,2.10307,2.10352,2.10307,2.10335,3425707.0
2006-05-15 11:41:00,2.10329,2.10329,2.10302,2.10322,3089603.0
2006-05-15 11:42:00,2.10333,2.10385,2.10333,2.10385,19904583.0
2006-05-15 11:43:00,2.1039,2.10426,2.10384,2.10426,4644034.0
2006-05-15 11:44:00,2.1042,2.10446,2.10403,2.10418,35744783.0
2006-05-15 11:45:00,2.10425,2.10445,2.10422,2.10445,15300378.0
2006-05-15 11:46:00,2.10434,2.10434,2.10412,2.10412,5828041.0
2006-05-15 11:47:00,2.1041,2.1041,2.10393,2.10393,6971267.0
2006-05-15 11:48:00,2.10397,2.10434,2.10397,2.10434,774714.0
2006-05-15 11:49:00,2.1043,2.1043,2.10391,2.10391,4825453.0
2006-05-15 11:50:00,2.10409,2.10409,2.10385,2.10385,12483578.0
2006-05-15 11:51:00,2.10399,2.10425,2.10399,2.10418,6124011.0
2006-05-15 11:52:00,2.1041,2.1041,2.10381,2.10381,3404367.0
2006-05-15 11:53:00,2.10377,2.10392,2.10367,2.10367,7874936.0
2006-05-15 11:54:00,2.10358,2.10373,2.10346,2.10346,2002755.0
2006-05-15 11:55:00,2.10333,2.10339,2.10327,2.10339,3995267.0
2006-05-15 11:56:00,2.1033,2.1033,2.10282,2.10282,18959085.0
2006-05-15 11:57:00,2.10276,2.10276,2.10232,2.10233,5902046.0
2006-05-15 11:58:00,2.10226,2.10236,2.10211,2.10211,6995062.0
2006-05-15 11:59:00,2.10213,2.10218,2.10155,2.10171,18004708.0
2006-05-15 12:00:00,2.10151,2.10151,2.10094,2.10094,5534711.0
2006-05-15 12:01:00,2.10082,2.10082,2.10059,2.10071,6086179.0
2006-05-15 12:02:00,2.10073,2.10077,2.10035,2.10035,8486805.0
2006-05-15 12:03:00,2.10027,2.10027,2.09999,2.09999,2497170.0
2006-05-15 12:04:00,2.09991,2.1008,2.09991,2.1008,5756346.0
2006-05-15 12:05:00,2.10086,2.10086,2.1004,2.1004,4774330.0
2006-05-15 12:06:00,2.10023,2.10027,2.09981,2.10027,8266082.0
2006-05-15 12:07:00,2.10031,2.10043,2.10031,2.10041,6635388.0
2006-05-15 12:08:00,2.1005,2.10083,2.1005,2.10083,3522741.0
2006-05-15 12:09:00,2.10096,2.10096,2.10059,2.10082,5484654.0
2006-05-15 12:10:00,2.10105,2.10129,2.10105,2.10125,4406834.0
2006-05-15 12:11:00,2.10113,2.10113,2.10083,2.10083,1598717.0
2006-05-15 12:12:00,2.1008,2.10101,2.1008,2.10095,4750980.0
2006-05-15 12:13:00,2.10121,2.10145,2.10121,2.10144,4734610.0
2006-05-15 12:14:00,2.10146,2.10152,2.10127,2.10127,7290186.0
2006-05-15 12:15:00,2.10122,2.10165,2.10122,2.10165,5831139.0
2006-05-15 12:16:00,2.1017,2.1019,2.10156,2.1017,3818902.0
2006-05-15 12:17:00,2.10158,2.10158,2.10108,2.10108,2887735.0
2006-05-15 12:18:00,2.10101,2.10102,2.10086,2.10086,893752.0
2006-05-15 12:19:00,2.10075,2.10075,2.10035,2.10035,3002938.0
2006-05-15 12:20:00,2.10023,2.10023,2.09993,2.09993,1009866.0
2006-05-15 12:21:00,2.09958,2.09958,2.09928,2.09928,7370350.0
2006-05-15 12:22:00,2.0992,2.0992,2.09894,2.09894,12848632.0
2006-05-15 12:23:00,2.09899,2.09931,2.09899,2.09931,12407634.0
2006-05-15 12:24:00,2.09921,2.09928,2.09907,2.09928,6986459.0
2006-05-15 12:25:00,2.09931,2.09931,2.09881,2.09907,14279890.0
2006-05-15 12:26:00,2.09881,2.09901,2.09874,2.09901,8333603.0
2006-05-15 12:27:00,2.09901,2.09901,2.09883,2.09883,2839882.0
2006-05-15 12:28:00,2.09874,2.09874,2.09834,2.09834,11073103.0
2006-05-15 12:29:00,2.09819,2.09819,2.09783,2.09803,4859253.0
2006-05-15 12:30:00,2.09794,2.09795,2.09777,2.09795,509612.0
2006-05-15 12:31:00,2.09807,2.09844,2.09807,2.09844,3539232.0
2006-05-15 12:32:00,2.09874,2.09916,2.09874,2.09916,1975355.0
2006-05-15 12:33:00,2.09934,2.09947,2.09927,2.09935,23153542.0
2006-05-15 12:34:00,2.0993,2.09945,2.09919,2.09945,5693074.0
2006-05-15 12:35:00,2.09958,2.0999,2.09958,2.0999,1488192.0
2006-05-15 12:36:00,2.09981,2.09981,2.09975,2.0998,7707206.0
2006-05-15 12:37:00,2.09978,2.09979,2.09956,2.09956,2498413.0
2006-05-15 12:38:00,2.09964,2.0998,2.09958,2.0998,14794301.0
2006-05-15 12:39:00,2.09983,2.10001,2.09972,2.09986,4269644.0
2006-05-15 12:40:00,2.09995,2.10004,2.09992,2.09992,9030932.0
2006-05-15 12:41:00,2.09971,2.09971,2.09941,2.09941,9836617.0
2006-05-15 12:42:00,2.09938,2.09944,2.09912,2.09912,6226993.0
2006-05-15 12:43:00,2.09909,2.09928,2.09909,2.09926,6082751.0
2006-05-15 12:44:00,2.09933,2.09958,2.09924,2.09958,13825385.0
2006-05-15 12:45:00,2.09958,2.10034,2.09958,2.10034,4552548.0
2006-05-15 12:46:00,2.10037,2.10054,2.10037,2.10054,4252422.0
2006-05-15 12:47:00,2.10055,2.10151,2.10055,2.10151,6848398.0
2006-05-15 12:48:00,2.10151,2.10201,2.10151,2.10158,2619220.0
2006-05-15 12:49:00,2.1014,2.1014,2.10109,2.1013,6518898.0
2006-05-15 12:50:00,2.10134,2.10134,2.10125,2.10134,23303487.0
2006-05-15 12:51:00,2.10139,2.10153,2.10136,2.10136,18349587.0
2006-05-15 12:52:00,2.10127,2.10127,2.10037,2.10037,12200551.0
2006-05-15 12:53:00,2.10025,2.10025,2.09912,2.09914,12979085.0
2006-05-15 12:54:00,2.09921,2.09928,2.09896,2.09928,10206265.0
2006-05-15 12:55:00,2.0993,2.09939,2.09903,2.09903,4749295.0
2006-05-15 12:56:00,2.09917,2.09917,2.09891,2.09898,2879663.0
2006-05-15 12:57:00,2.09903,2.09947,2.09903,2.09947,510574.0
2006-05-15 12:58:00,2.09957,2.0996,2.09925,2.09925,5647166.0
2006-05-15 12:59:00,2.09928,2.0994,2.09915,2.0994,7207753.0
2006-05-15 13:00:00,2.0994,2.09979,2.09939,2.09979,9691862.0
2006-05-15 13:01:00,2.09988,2.10013,2.09979,2.09996,2464433.0
2006-05-15 13:02:00,2.09992,2.09992,2.0998,2.09984,7342587.0
2006-05-15 13:03:00,2.09977,2.09982,2.09976,2.09976,2914375.0
2006-05-15 13:04:00,2.09991,2.10016,2.09984,2.10016,4170486.0
2006-05-15 13:05:00,2.10029,2.10042,2.10022,2.10022,20248571.0
2006-05-15 13:06:00,2.09998,2.09998,2.09955,2.09957,4203404.0
2006-05-15 13:07:00,2.09974,2.10002,2.09934,2.10002,6401206.0
2006-05-15 13:08:00,2.10004,2.10017,2.10004,2.10017,591080.0
2006-05-15 13:09:00,2.10023,2.10061,2.10023,2.10061,5534009.0
2006-05-15 13:10:00,2.10062,2.10088,2.10062,2.10069,6767737.0
2006-05-15 13:11:00,2.10091,2.10112,2.10056,2.10056,3570772.0
2006-05-15 13:12:00,2.10065,2.10151,2.10065,2.10151,749672.0
2006-05-15 13:13:00,2.10149,2.10149,2.10121,2.10121,330841.0
2006-05-15 13:14:00,2.10119,2.10131,2.10108,2.10108,1460282.0
2006-05-15 13:15:00,2.10118,2.10118,2.10085,2.10085,3725890.0
2006-05-15 13:16:00,2.10072,2.10072,2.10027,2.10027,18700088.0
2006-05-15 13:17:00,2.10036,2.10036,2.0999,2.09996,3063072.0
2006-05-15 13:18:00,2.09987,2.09987,2.09969,2.0997,2471977.0
2006-05-15 13:19:00,2.09979,2.09989,2.09973,2.09973,3697450.0
2006-05-15 13:20:00,2.09975,2.09975,2.09958,2.09958,1878518.0
2006-05-15 13:21:00,2.0996,2.09977,2.09957,2.09957,3541264.0
2006-05-15 13:22:00,2.09961,2.09967,2.09957,2.09967,1096975.0
2006-05-15 13:23:00,2.09972,2.0998,2.09967,2.09977,6624914.0
2006-05-15 13:24:00,2.09954,2.10003,2.09954,2.10003,12476633.0
2006-05-15 13:25:00,2.09997,2.09999,2.09942,2.09942,10580046.0
2006-05-15 13:26:00,2.0994,2.0994,2.09907,2.09912,3973020.0
2006-05-15 13:27:00,2.09914,2.09914,2.09884,2.0989,4886715.0
2006-05-15 13:28:00,2.09884,2.09884,2.09851,2.0986,4707792.0
2006-05-15 13:29:00,2.09855,2.09855,2.09821,2.09821,7603056.0
2006-05-15 13:30:00,2.09801,2.09823,2.09801,2.09813,5058184.0
2006-05-15 13:31:00,2.09815,2.09825,2.09809,2.09812,12514709.0
2006-05-15 13:32:00,2.09799,2.09826,2.09799,2.09815,1673823.0
2006-05-15 13:33:00,2.09813,2.09813,2.09747,2.09798,28518509.0
2006-05-15 13:34:00,2.09803,2.09818,2.09798,2.09805,13653766.0
2006-05-15 13:35:00,2.09806,2.09818,2.09802,2.09811,5596403.0
2006-05-15 13:36:00,2.09815,2.09817,2.09799,2.09799,4473206.0
2006-05-15 13:38:00,2.098,2.098,2.09781,2.09781,4887023.0
2006-05-15 13:40:00,2.09793,2.09816,2.09791,2.09816,15004885.0
2006-05-15 13:41:00,2.09828,2.099,2.09828,2.099,9104248.0
2006-05-15 13:42:00,2.09908,2.09908,2.09885,2.09892,9505037.0
2006-05-15 13:43:00,2.09887,2.09892,2.09873,2.09892,1910250.0
2006-05-15 13:44:00,2.09919,2.09965,2.09919,2.09965,2661805.0
2006-05-15 13:45:00,2.09973,2.09993,2.09963,2.09993,10567586.0
2006-05-15 13:46:00,2.09993,2.09993,2.09975,2.09985,4537457.0
2006-05-15 13:47:00,2.10013,2.10035,2.10013,2.10022,1017585.0
2006-05-15 13:48:00,2.10038,2.10038,2.10005,2.10012,1838382.0
2006-05-15 13:49:00,2.10026,2.1009,2.10026,2.1009,3670845.0
2006-05-15 13:50:00,2.1009,2.1009,2.10071,2.10078,9203066.0
2006-05-15 13:51:00,2.10068,2.10071,2.1005,2.1005,772097.0
2006-05-15 13:52:00,2.1004,2.1004,2.10017,2.10022,2004886.0
2006-05-15 13:53:00,2.10014,2.10021,2.09995,2.10021,12800355.0
2006-05-15 13:54:00,2.10012,2.10012,2.09989,2.09998,1541404.0
2006-05-15 13:55:00,2.10026,2.10049,2.10026,2.10049,6699097.0
2006-05-15 13:56:00,2.10053,2.10053,2.10029,2.1005,4343637.0
2006-05-15 13:57:00,2.10054,2.10064,2.10054,2.10064,13743606.0
2006-05-15 13:58:00,2.10056,2.10059,2.1004,2.1004,1406651.0
2006-05-15 13:59:00,2.10042,2.10065,2.10042,2.10059,7922981.0
2006-05-15 14:00:00,2.10059,2.10075,2.10042,2.10064,15358372.0
2006-05-15 14:01:00,2.10067,2.10089,2.09934,2.10046,3333978.0
2006-05-15 14:02:00,2.10028,2.10028,2.09992,2.09992,7768220.0
2006-05-15 14:03:00,2.09967,2.09967,2.09911,2.09911,4255770.0
2006-05-15 14:04:00,2.09919,2.09925,2.09879,2.09879,7144724.0
2006-05-15 14:05:00,2.09875,2.09875,2.09854,2.09854,10634055.0
2006-05-15 14:06:00,2.0984,2.09877,2.0984,2.09877,5816046.0
2006-05-15 14:07:00,2.09878,2.09878,2.09847,2.09847,3506655.0
2006-05-15 14:08:00,2.09858,2.09868,2.09825,2.09825,15422161.0
2006-05-15 14:09:00,2.09871,2.09892,2.09865,2.09892,3988287.0
2006-05-15 14:10:00,2.09885,2.099,2.09885,2.099,4613089.0
2006-05-15 14:11:00,2.09907,2.09907,2.09887,2.09887,112209.0
2006-05-15 14:12:00,2.09887,2.09916,2.09887,2.0991,1238920.0
2006-05-15 14:13:00,2.09922,2.09943,2.09922,2.09933,5358598.0
2006-05-15 14:14:00,2.09943,2.09984,2.09943,2.09974,12175571.0
2006-05-15 14:15:00,2.09964,2.09976,2.09957,2.09957,4139135.0
2006-05-15 14:16:00,2.09944,2.09944,2.09895,2.09916,6774774.0
2006-05-15 14:17:00,2.09909,2.09909,2.09834,2.09837,10477177.0
2006-05-15 14:18:00,2.09834,2.09855,2.09832,2.09855,3684727.0
2006-05-15 14:19:00,2.09862,2.09897,2.09862,2.09897,2916971.0
2006-05-15 14:20:00,2.09886,2.0994,2.09886,2.0994,5972981.0
2006-05-15 14:21:00,2.09945,2.09987,2.09945,2.09985,8026646.0
2006-05-15 14:22:00,2.09967,2.10006,2.09967,2.10006,15823245.0
2006-05-15 14:23:00,2.09991,2.09997,2.09978,2.09978,580631.0
2006-05-15 14:24:00,2.09966,2.09986,2.09963,2.09986,4768837.0
2006-05-15 14:25:00,2.1,2.10038,2.1,2.10038,15289193.0
2006-05-15 14:26:00,2.10032,2.10059,2.1003,2.1003,6593607.0
2006-05-15 14:27:00,2.10015,2.10015,2.09986,2.09986,2646718.0
2006-05-15 14:28:00,2.09984,2.10029,2.09952,2.10029,38350159.0
2006-05-15 14:29:00,2.10034,2.10043,2.10022,2.10043,2988738.0
2006-05-15 14:30:00,2.10051,2.10058,2.09998,2.09998,2767097.0
2006-05-15 14:31:00,2.09994,2.09994,2.09956,2.09964,5587984.0
2006-05-15 14:32:00,2.09951,2.09959,2.09937,2.09939,7505189.0
2006-05-15 14:33:00,2.09928,2.09928,2.09896,2.09898,7136446.0
2006-05-15 14:34:00,2.09891,2.09893,2.09874,2.09874,3931427.0
2006-05-15 14:35:00,2.09867,2.09868,2.09817,2.09828,5417540.0
2006-05-15 14:36:00,2.09847,2.09882,2.09847,2.09882,8094500.0
2006-05-15 14:37:00,2.09892,2.09892,2.09819,2.09819,3355085.0
2006-05-15 14:38:00,2.09809,2.0983,2.098,2.0983,8984638.0
2006-05-15 14:39:00,2.09828,2.09836,2.09815,2.09836,3144083.0
2006-05-15 14:40:00,2.09851,2.09909,2.09851,2.09909,3117786.0
2006-05-15 14:41:00,2.09918,2.09928,2.09894,2.09901,6626192.0
2006-05-15 14:42:00,2.09896,2.09896,2.09864,2.09864,1149396.0
2006-05-15 14:43:00,2.09865,2.09875,2.09865,2.09875,14200247.0
2006-05-15 14:44:00,2.09867,2.09867,2.09839,2.09861,3126715.0
2006-05-15 14:45:00,2.09863,2.09866,2.0985,2.0985,1156599.0
2006-05-15 14:46:00,2.09854,2.09861,2.09854,2.09861,6868655.0
2006-05-15 14:47:00,2.09856,2.09874,2.09856,2.09874,4830932.0
2006-05-15 14:48:00,2.09873,2.09879,2.09822,2.09822,5883984.0
2006-05-15 14:49:00,2.09816,2.09816,2.09768,2.09768,20463104.0
2006-05-15 14:50:00,2.09752,2.09761,2.09718,2.09761,13830568.0
2006-05-15 14:51:00,2.09762,2.09762,2.09738,2.09745,4647219.0
2006-05-15 14:52:00,2.09724,2.09731,2.09708,2.09731,7469086.0
2006-05-15 14:53:00,2.09728,2.09738,2.09689,2.09738,21103564.0
2006-05-15 14:54:00,2.09739,2.09768,2.09739,2.09754,8569365.0
2006-05-15 14:55:00,2.09759,2.09759,2.09745,2.09754,2651655.0
2006-05-15 14:56:00,2.09761,2.0977,2.09758,2.0977,7469543.0
2006-05-15 14:57:00,2.09786,2.09831,2.0978,2.09831,15699923.0
2006-05-15 14:58:00,2.0986,2.09874,2.09858,2.09867,8966112.0
2006-05-15 14:59:00,2.0987,2.09901,2.09841,2.09841,6998821.0
2006-05-15 15:00:00,2.09834,2.099,2.09834,2.099,11119297.0
2006-05-15 15:01:00,2.09909,2.0999,2.09909,2.0999,13710687.0
2006-05-15 15:02:00,2.10003,2.10083,2.10003,2.10079,9583819.0
2006-05-15 15:03:00,2.10068,2.10068,2.10019,2.10019,6113374.0
2006-05-15 15:04:00,2.1,2.10035,2.09997,2.10035,5285317.0
2006-05-15 15:05:00,2.10061,2.10083,2.10061,2.10061,25891832.0
2006-05-15 15:06:00,2.1008,2.10115,2.1008,2.10115,3285324.0
2006-05-15 15:07:00,2.1012,2.10163,2.1012,2.10163,2841747.0
2006-05-15 15:08:00,2.10161,2.10213,2.10161,2.10208,2124204.0
2006-05-15 15:09:00,2.10204,2.10267,2.10203,2.10267,7634555.0
2006-05-15 15:10:00,2.10275,2.10275,2.10251,2.1027,4962249.0
2006-05-15 15:11:00,2.10262,2.10262,2.1023,2.1023,4240789.0
2006-05-15 15:12:00,2.10238,2.10238,2.10188,2.10188,6878367.0
2006-05-15 15:13:00,2.10188,2.10188,2.10159,2.10164,13863792.0
2006-05-15 15:14:00,2.10157,2.10157,2.10091,2.10091,5297693.0
2006-05-15 15:15:00,2.10066,2.10071,2.10051,2.10051,6859933.0
2006-05-15 15:16:00,2.10062,2.10143,2.10062,2.10143,22625864.0
2006-05-15 15:17:00,2.10135,2.10182,2.10135,2.10182,4053685.0
2006-05-15 15:18:00,2.10186,2.1022,2.10186,2.10192,4850579.0
2006-05-15 15:19:00,2.10181,2.10184,2.1013,2.1013,2666380.0
2006-05-15 15:20:00,2.10143,2.10143,2.10112,2.10123,440311.0
2006-05-15 15:21:00,2.10086,2.1009,2.10053,2.10072,14685178.0
2006-05-15 15:22:00,2.10058,2.10058,2.09969,2.09969,2393408.0
2006-05-15 15:23:00,2.09956,2.09956,2.09931,2.09944,14358129.0
2006-05-15 15:24:00,2.09936,2.09947,2.09928,2.09932,2698221.0
2006-05-15 15:25:00,2.09922,2.09922,2.0991,2.0991,581038.0
2006-05-15 15:26:00,2.09906,2.09906,2.09845,2.09845,3417468.0
2006-05-15 15:27:00,2.09816,2.09816,2.09742,2.09742,1830528.0
2006-05-15 15:28:00,2.09726,2.09748,2.09722,2.09722,4080887.0
2006-05-15 15:29:00,2.09736,2.09767,2.09736,2.09767,660932.0
2006-05-15 15:30:00,2.09777,2.09816,2.09777,2.09816,2281254.0
2006-05-15 15:31:00,2.09813,2.09852,2.09813,2.09852,1718385.0
2006-05-15 15:32:00,2.09841,2.09905,2.09841,2.09893,3005777.0
2006-05-15 15:33:00,2.0989,2.09893,2.09879,2.0989,3895978.0
2006-05-15 15:34:00,2.09888,2.09911,2.09879,2.09911,3676982.0
2006-05-15 15:35:00,2.09913,2.09913,2.09851,2.09851,1686169.0
2006-05-15 15:36:00,2.09817,2.09907,2.09817,2.09907,11897809.0
2006-05-15 15:37:00,2.09933,2.09996,2.09933,2.09996,2688831.0
2006-05-15 15:38:00,2.10003,2.10021,2.10003,2.10021,596816.0
2006-05-15 15:39:00,2.10049,2.10088,2.10012,2.10088,4618156.0
2006-05-15 15:40:00,2.10084,2.10087,2.10061,2.10073,860889.0
2006-05-15 15:41:00,2.10057,2.10094,2.10027,2.10094,13030554.0
2006-05-15 15:42:00,2.10099,2.10106,2.10086,2.10087,1417602.0
2006-05-15 15:43:00,2.10095,2.10102,2.10094,2.101,14064920.0
2006-05-15 15:44:00,2.10118,2.10147,2.10118,2.1014,3254358.0
2006-05-15 15:45:00,2.10133,2.1015,2.10123,2.10125,7688660.0
2006-05-15 15:46:00,2.10102,2.10102,2.10065,2.10065,4343059.0
2006-05-15 15:47:00,2.10041,2.10041,2.1002,2.10023,9433432.0
2006-05-15 15:48:00,2.10014,2.10014,2.09989,2.09989,7428222.0
2006-05-15 15:49:00,2.09975,2.09977,2.0992,2.0992,5358170.0
2006-05-15 15:50:00,2.09957,2.09957,2.09931,2.09931,2135686.0
2006-05-15 15:51:00,2.09929,2.09929,2.09897,2.09897,2866733.0
2006-05-15 15:52:00,2.09893,2.09893,2.09856,2.09856,13549358.0
2006-05-15 15:53:00,2.09857,2.09857,2.09827,2.09827,4993893.0
2006-05-15 15:54:00,2.09809,2.09817,2.09797,2.09802,797529.0
2006-05-15 15:55:00,2.09792,2.09807,2.09788,2.09795,5161874.0
2006-05-15 15:56:00,2.0979,2.0979,2.09756,2.09756,3919575.0
2006-05-15 15:57:00,2.09752,2.09804,2.09752,2.09804,4314514.0
2006-05-15 15:58:00,2.09808,2.09808,2.09793,2.09793,2207414.0
2006-05-15 15:59:00,2.09789,2.09789,2.09748,2.09748,2503155.0
2006-05-15 16:00:00,2.09729,2.09736,2.09712,2.09736,2843577.0
2006-05-15 16:01:00,2.09728,2.09791,2.09728,2.09791,4894781.0
2006-05-15 16:02:00,2.09814,2.0985,2.09814,2.09841,4274133.0
2006-05-15 16:03:00,2.09822,2.09822,2.09778,2.09778,8987817.0
2006-05-15 16:04:00,2.09765,2.09765,2.09753,2.09756,1711393.0
2006-05-15 16:05:00,2.09748,2.09748,2.09725,2.09728,7259029.0
2006-05-15 16:06:00,2.09727,2.09731,2.09711,2.09721,3460282.0
2006-05-15 16:07:00,2.09711,2.09711,2.09676,2.09676,280961.0
2006-05-15 16:08:00,2.09668,2.09683,2.09658,2.09683,2006658.0
2006-05-15 16:09:00,2.09691,2.09697,2.0965,2.0965,18592435.0
2006-05-15 16:10:00,2.09633,2.09633,2.09605,2.09617,7182756.0
2006-05-15 16:11:00,2.09639,2.09679,2.09635,2.09679,2634260.0
2006-05-15 16:12:00,2.09692,2.09715,2.09691,2.09715,5634885.0
2006-05-15 16:13:00,2.09734,2.09795,2.09734,2.09795,3313709.0
2006-05-15 16:14:00,2.09805,2.09811,2.09805,2.09811,7491093.0
2006-05-15 16:15:00,2.09822,2.09845,2.0982,2.09821,2846458.0
2006-05-15 16:16:00,2.09879,2.09924,2.09879,2.09924,1236440.0
2006-05-15 16:17:00,2.09924,2.09951,2.09924,2.09951,2783767.0
2006-05-15 16:18:00,2.09957,2.09976,2.09957,2.09972,6524834.0
2006-05-15 16:19:00,2.0998,2.1003,2.0998,2.1003,2612399.0
2006-05-15 16:20:00,2.10016,2.10042,2.10016,2.10034,2466367.0
2006-05-15 16:21:00,2.10047,2.10066,2.10047,2.1006,383702.0
2006-05-15 16:22:00,2.10057,2.10061,2.1004,2.10044,14745603.0
2006-05-15 16:23:00,2.10031,2.10031,2.09996,2.10007,6699998.0
2006-05-15 16:24:00,2.10003,2.10003,2.09979,2.09984,6249788.0
2006-05-15 16:25:00,2.09974,2.09974,2.09927,2.09927,5341663.0
2006-05-15 16:26:00,2.09911,2.09911,2.09883,2.09887,9114932.0
2006-05-15 16:27:00,2.09879,2.09888,2.09854,2.09888,1030063.0
2006-05-15 16:28:00,2.0991,2.09936,2.0991,2.09936,9118210.0
2006-05-15 16:29:00,2.09931,2.09948,2.09931,2.09948,1642289.0
2006-05-15 16:30:00,2.0994,2.0994,2.09918,2.09921,2402737.0
2006-05-15 16:31:00,2.09907,2.09917,2.09897,2.09905,5135344.0
2006-05-15 16:32:00,2.09912,2.09912,2.09889,2.0989,8867934.0
2006-05-15 16:33:00,2.09894,2.09897,2.0988,2.09892,28953207.0
2006-05-15 16:34:00,2.09888,2.09888,2.09839,2.09839,4318283.0
2006-05-15 16:35:00,2.0986,2.09884,2.0986,2.0988,7737258.0
2006-05-15 16:36:00,2.09871,2.09871,2.09837,2.09837,7789431.0
2006-05-15 16:37:00,2.09821,2.09838,2.0982,2.09838,4648052.0
2006-05-15 16:38:00,2.09847,2.09863,2.0982,2.0982,3326921.0
2006-05-15 16:39:00,2.09808,2.09808,2.09778,2.09778,11693682.0
2006-05-15 16:40:00,2.09773,2.09785,2.09752,2.09757,11187805.0
2006-05-15 16:41:00,2.09786,2.09805,2.09786,2.09792,4368490.0
2006-05-15 16:42:00,2.09813,2.0983,2.09813,2.0983,4635898.0
2006-05-15 16:43:00,2.09831,2.09867,2.09829,2.09848,1970830.0
2006-05-15 16:44:00,2.09827,2.09827,2.09749,2.09749,12702570.0
2006-05-15 16:45:00,2.09792,2.09794,2.0975,2.09753,3119528.0
2006-05-15 16:46:00,2.0974,2.0974,2.09665,2.09665,4142336.0
2006-05-15 16:47:00,2.09669,2.09669,2.09618,2.09652,12619338.0
2006-05-15 16:48:00,2.09655,2.09661,2.09644,2.09656,1892544.0
2006-05-15 16:49:00,2.09671,2.09671,2.09615,2.09615,3717054.0
2006-05-15 16:50:00,2.09587,2.09587,2.09523,2.09523,8550328.0
2006-05-15 16:51:00,2.09564,2.09564,2.0951,2.0951,5079556.0
2006-05-15 16:52:00,2.09506,2.09533,2.09506,2.09533,3349579.0
2006-05-15 16:53:00,2.09551,2.09627,2.09551,2.09627,7048492.0
2006-05-15 16:54:00,2.09625,2.09637,2.09616,2.09637,4991982.0
2006-05-15 16:55:00,2.0963,2.09635,2.09615,2.09615,4134315.0
2006-05-15 16:56:00,2.09626,2.09626,2.09583,2.09583,3378668.0
2006-05-15 16:57:00,2.09573,2.09574,2.09535,2.09535,418319.0
2006-05-15 16:58:00,2.09512,2.09574,2.09512,2.09574,6561910.0
2006-05-15 16:59:00,2.09577,2.09617,2.09573,2.09617,4491384.0
2006-05-15 17:00:00,2.096,2.09661,2.096,2.09655,7096135.0
2006-05-15 17:01:00,2.09648,2.09648,2.09626,2.09626,6840083.0
2006-05-15 17:02:00,2.09627,2.09646,2.09619,2.09635,3876692.0
2006-05-15 17:03:00,2.09635,2.09635,2.09603,2.0962,974004.0
2006-05-15 17:04:00,2.09621,2.09623,2.09608,2.0962,3506522.0
2006-05-15 17:05:00,2.09614,2.09614,2.09539,2.09568,23395411.0
2006-05-15 17:06:00,2.09562,2.09573,2.09562,2.09572,1080863.0
2006-05-15 17:07:00,2.09591,2.09604,2.09554,2.09554,1792511.0
2006-05-15 17:08:00,2.09569,2.09586,2.09569,2.09586,23629311.0
2006-05-15 17:09:00,2.09605,2.09631,2.09605,2.09616,3519174.0
2006-05-15 17:10:00,2.09638,2.09658,2.09638,2.09658,6054803.0
2006-05-15 17:11:00,2.09658,2.09665,2.09633,2.09642,3407904.0
2006-05-15 17:12:00,2.09618,2.09629,2.09607,2.09607,10388399.0
2006-05-15 17:13:00,2.09604,2.09605,2.09593,2.09605,2838244.0
2006-05-15 17:14:00,2.09605,2.09668,2.09605,2.09668,25713676.0
2006-05-15 17:15:00,2.09676,2.09692,2.09659,2.09692,5200454.0
2006-05-15 17:16:00,2.09692,2.097,2.09692,2.09696,8046736.0
2006-05-15 17:17:00,2.09693,2.09704,2.09659,2.09677,8893271.0
2006-05-15 17:18:00,2.09676,2.09689,2.09661,2.09689,15792899.0
2006-05-15 17:19:00,2.09688,2.09739,2.09684,2.09739,7501615.0
2006-05-15 17:20:00,2.09738,2.09748,2.09672,2.09672,12940670.0
2006-05-15 17:21:00,2.09657,2.09657,2.0959,2.0961,27932459.0
2006-05-15 17:22:00,2.096,2.09623,2.096,2.096,6629541.0
2006-05-15 17:23:00,2.09591,2.09601,2.09586,2.09601,23099509.0
2006-05-15 17:24:00,2.09606,2.09615,2.0958,2.09615,6762530.0
2006-05-15 17:25:00,2.09615,2.09634,2.09599,2.09599,628979.0
2006-05-15 17:26:00,2.09607,2.09607,2.09595,2.09595,4007488.0
2006-05-15 17:27:00,2.09583,2.09583,2.09554,2.09554,2470695.0
2006-05-15 17:28:00,2.09552,2.09571,2.09549,2.09563,4214620.0
2006-05-15 17:29:00,2.09568,2.09594,2.09568,2.09586,2004693.0
2006-05-15 17:30:00,2.09591,2.09591,2.09557,2.09557,938305.0
2006-05-15 17:31:00,2.09564,2.09597,2.09564,2.09597,3828454.0
2006-05-15 17:32:00,2.09588,2.0962,2.09588,2.0962,4945588.0
2006-05-15 17:33:00,2.09616,2.09616,2.09574,2.09574,8824037.0
2006-05-15 17:34:00,2.09553,2.09553,2.09502,2.09536,5851035.0
2006-05-15 17:35:00,2.0954,2.09551,2.09533,2.09551,3751576.0
2006-05-15 17:36:00,2.0956,2.09571,2.09559,2.09567,8313690.0
2006-05-15 17:37:00,2.09552,2.0959,2.09552,2.0959,7235926.0
2006-05-15 17:38:00,2.09587,2.09619,2.09574,2.09619,4620162.0
2006-05-15 17:39:00,2.09639,2.09741,2.09639,2.09741,4062167.0
2006-05-15 17:40:00,2.09743,2.09776,2.09742,2.09776,12067999.0
2006-05-15 17:41:00,2.0978,2.09811,2.0978,2.09811,5208532.0
2006-05-15 17:42:00,2.0981,2.09845,2.0981,2.09842,1503164.0
2006-05-15 17:43:00,2.09847,2.09865,2.09847,2.09865,756345.0
2006-05-15 17:44:00,2.09858,2.09863,2.09836,2.09863,14716380.0
2006-05-15 17:45:00,2.09858,2.0987,2.0984,2.09867,1252017.0
2006-05-15 17:46:00,2.09865,2.09865,2.09823,2.09823,2228071.0
2006-05-15 17:47:00,2.09841,2.09863,2.09841,2.09862,6144416.0
2006-05-15 17:48:00,2.09864,2.09871,2.09859,2.0987,4102007.0
2006-05-15 17:49:00,2.09869,2.09877,2.09856,2.09857,2281663.0
2006-05-15 17:50:00,2.09885,2.0993,2.09885,2.0993,14296195.0
2006-05-15 17:51:00,2.09922,2.09922,2.09881,2.09883,7897291.0
2006-05-15 17:52:00,2.0987,2.0987,2.09832,2.09833,11357185.0
2006-05-15 17:53:00,2.09834,2.09834,2.09824,2.09824,922274.0
2006-05-15 17:54:00,2.09816,2.09816,2.09766,2.09766,7230109.0
2006-05-15 17:55:00,2.09765,2.09765,2.09737,2.09737,3011479.0
2006-05-15 17:56:00,2.09731,2.09731,2.09696,2.09702,2458299.0
2006-05-15 17:57:00,2.0969,2.09752,2.0969,2.0975,18462339.0
2006-05-15 17:58:00,2.09756,2.09781,2.09756,2.09776,11927784.0
2006-05-15 17:59:00,2.09783,2.09801,2.09783,2.09796,9348582.0
2006-05-15 18:00:00,2.09781,2.09781,2.09702,2.09707,1368216.0
2006-05-15 18:01:00,2.09698,2.09698,2.09675,2.09675,2251726.0
2006-05-15 18:02:00,2.09659,2.09678,2.09656,2.09663,20725413.0
2006-05-15 18:03:00,2.09668,2.09671,2.09657,2.09657,14012555.0
2006-05-15 18:04:00,2.09651,2.09684,2.09651,2.09684,1277811.0
2006-05-15 18:05:00,2.0968,2.0971,2.0968,2.09705,10721591.0
2006-05-15 18:06:00,2.09704,2.09729,2.09693,2.09723,3699228.0
2006-05-15 18:07:00,2.09697,2.09697,2.09657,2.09668,14248385.0
2006-05-15 18:08:00,2.0968,2.09685,2.09672,2.09685,2168827.0
2006-05-15 18:09:00,2.09691,2.09708,2.09691,2.09692,8608182.0
2006-05-15 18:10:00,2.09697,2.09754,2.09697,2.09754,14505178.0
2006-05-15 18:11:00,2.09751,2.09781,2.09751,2.09759,25054787.0
2006-05-15 18:12:00,2.09774,2.09776,2.09741,2.09748,2057548.0
2006-05-15 18:13:00,2.09743,2.09759,2.09734,2.09759,8779999.0
2006-05-15 18:14:00,2.09745,2.09746,2.09728,2.09728,4918928.0
2006-05-15 18:15:00,2.09732,2.09732,2.09701,2.09701,4210703.0
2006-05-15 18:16:00,2.09698,2.09705,2.0969,2.09705,5785751.0
2006-05-15 18:17:00,2.09714,2.0974,2.09709,2.0974,1845186.0
2006-05-15 18:18:00,2.09743,2.09743,2.09717,2.09721,4751165.0
2006-05-15 18:19:00,2.09737,2.09744,2.09721,2.09744,1980803.0
2006-05-15 18:20:00,2.09738,2.09738,2.09724,2.09724,1776770.0
2006-05-15 18:21:00,2.09718,2.09718,2.09645,2.09645,2893160.0
2006-05-15 18:22:00,2.09645,2.09652,2.09595,2.09608,9260316.0
2006-05-15 18:23:00,2.0959,2.09591,2.09549,2.09591,5986317.0
2006-05-15 18:24:00,2.09593,2.0961,2.09593,2.0961,1476120.0
2006-05-15 18:25:00,2.0961,2.0961,2.09567,2.09598,5213603.0
2006-05-15 18:26:00,2.09607,2.09616,2.0959,2.09616,1758340.0
2006-05-15 18:27:00,2.09625,2.09663,2.09625,2.09663,15631878.0
2006-05-15 18:28:00,2.09681,2.09693,2.0968,2.09688,13212340.0
2006-05-15 18:29:00,2.097,2.09735,2.097,2.0973,12305088.0
2006-05-15 18:30:00,2.09742,2.09755,2.09728,2.09728,16764760.0
2006-05-15 18:31:00,2.09741,2.09756,2.0973,2.09749,14048538.0
2006-05-15 18:32:00,2.09746,2.09746,2.09711,2.09724,6002811.0
2006-05-15 18:33:00,2.09725,2.09725,2.09689,2.09695,1835480.0
2006-05-15 18:34:00,2.09694,2.09701,2.09685,2.09701,8617166.0
2006-05-15 18:35:00,2.09701,2.09701,2.09651,2.09674,8578093.0
2006-05-15 18:36:00,2.09671,2.09671,2.09654,2.09662,12176834.0
2006-05-15 18:37:00,2.09651,2.09665,2.09643,2.09643,6188172.0
2006-05-15 18:38:00,2.09649,2.09658,2.09638,2.09654,2199794.0
2006-05-15 18:40:00,2.09653,2.09653,2.09635,2.09647,5561264.0
2006-05-15 18:41:00,2.09655,2.09663,2.0964,2.09647,3698258.0
2006-05-15 18:42:00,2.09637,2.09654,2.09637,2.09654,3115384.0
2006-05-15 18:43:00,2.09645,2.09645,2.09621,2.09639,1188617.0
2006-05-15 18:44:00,2.09631,2.09654,2.09603,2.09621,9470343.0
2006-05-15 18:45:00,2.09607,2.09622,2.09606,2.09622,3102838.0
2006-05-15 18:46:00,2.09629,2.09647,2.09629,2.09647,1264191.0
2006-05-15 18:47:00,2.09647,2.09647,2.09628,2.0963,10057134.0
2006-05-15 18:48:00,2.09623,2.09641,2.09623,2.09623,6501268.0
2006-05-15 18:49:00,2.09601,2.09601,2.09558,2.09558,4601880.0
2006-05-15 18:50:00,2.09539,2.09539,2.09513,2.09535,2336952.0
2006-05-15 18:51:00,2.09545,2.09573,2.09538,2.09573,4276906.0
2006-05-15 18:52:00,2.09586,2.09586,2.0953,2.0953,2571640.0
2006-05-15 18:53:00,2.09534,2.09534,2.09503,2.09508,10046641.0
2006-05-15 18:54:00,2.09504,2.09504,2.09458,2.09468,5443518.0
2006-05-15 18:55:00,2.09458,2.09458,2.09427,2.0943,4218501.0
2006-05-15 18:56:00,2.0943,2.09442,2.09427,2.09438,6999206.0
2006-05-15 18:57:00,2.09419,2.09419,2.09344,2.09361,6583478.0
2006-05-15 18:58:00,2.09362,2.09362,2.0933,2.0933,3753950.0
2006-05-15 18:59:00,2.09338,2.09357,2.09331,2.09357,5229591.0
2006-05-15 19:00:00,2.09373,2.09398,2.09373,2.09393,4459992.0
2006-05-15 19:01:00,2.09402,2.09418,2.09396,2.09406,14385499.0
2006-05-15 19:02:00,2.09407,2.09407,2.09383,2.09396,3404890.0
2006-05-15 19:03:00,2.09396,2.09396,2.09351,2.09351,14384467.0
2006-05-15 19:04:00,2.09351,2.09352,2.09339,2.09339,8865808.0
2006-05-15 19:05:00,2.0935,2.0936,2.09344,2.09346,1025296.0
2006-05-15 19:06:00,2.09344,2.09344,2.09322,2.09329,8143966.0
2006-05-15 19:07:00,2.09315,2.09331,2.09282,2.09282,4192534.0
2006-05-15 19:08:00,2.09272,2.09289,2.09272,2.09274,8109003.0
2006-05-15 19:09:00,2.09273,2.09279,2.09268,2.09268,6369380.0
2006-05-15 19:10:00,2.0925,2.0925,2.09188,2.09188,3311803.0
2006-05-15 19:11:00,2.09209,2.09241,2.09209,2.09238,7297055.0
2006-05-15 19:12:00,2.09251,2.09315,2.09251,2.09315,5700829.0
2006-05-15 19:13:00,2.09345,2.09383,2.09345,2.09366,3501889.0
2006-05-15 19:14:00,2.09362,2.09362,2.09296,2.0931,13692401.0
2006-05-15 19:15:00,2.09299,2.09305,2.09261,2.09305,7486488.0
2006-05-15 19:16:00,2.09326,2.09337,2.09317,2.09337,6597960.0
2006-05-15 19:17:00,2.09339,2.09347,2.0933,2.09338,5745051.0
2006-05-15 19:18:00,2.09335,2.09337,2.09308,2.09308,4331455.0
2006-05-15 19:19:00,2.09292,2.09318,2.09285,2.09318,4725168.0
2006-05-15 19:20:00,2.09318,2.09318,2.09306,2.09312,6396935.0
2006-05-15 19:21:00,2.09315,2.09326,2.09306,2.09326,3189430.0
2006-05-15 19:22:00,2.09335,2.09355,2.09334,2.0935,267680.0
2006-05-15 19:23:00,2.09348,2.09367,2.09348,2.09367,9365249.0
2006-05-15 19:24:00,2.09369,2.09369,2.09315,2.09315,5468729.0
2006-05-15 19:25:00,2.09287,2.09301,2.09283,2.09283,1528698.0
2006-05-15 19:26:00,2.09287,2.09298,2.09287,2.09298,12312737.0
2006-05-15 19:27:00,2.09303,2.09309,2.09293,2.09304,2831780.0
2006-05-15 19:28:00,2.09301,2.09301,2.09276,2.09282,6380091.0
2006-05-15 19:29:00,2.09279,2.09279,2.09244,2.09244,8453879.0
2006-05-15 19:30:00,2.09257,2.09274,2.09257,2.09274,12856536.0
2006-05-15 19:31:00,2.09265,2.09284,2.09252,2.09252,4453238.0
2006-05-15 19:32:00,2.09224,2.0923,2.09199,2.09228,3515837.0
2006-05-15 19:33:00,2.09214,2.09244,2.09214,2.09244,942978.0
2006-05-15 19:34:00,2.09254,2.09263,2.09217,2.0926,9549512.0
2006-05-15 19:35:00,2.09263,2.09263,2.09213,2.09249,16371092.0
2006-05-15 19:36:00,2.09243,2.09273,2.0924,2.09273,10074510.0
2006-05-15 19:37:00,2.09271,2.09282,2.09231,2.09231,1443756.0
2006-05-15 19:38:00,2.09236,2.09246,2.09229,2.09246,5113815.0
2006-05-15 19:39:00,2.09232,2.09232,2.09201,2.09201,5430599.0
2006-05-15 19:40:00,2.0921,2.09217,2.09182,2.09182,2958073.0
2006-05-15 19:41:00,2.09187,2.09194,2.09176,2.09176,6150421.0
2006-05-15 19:42:00,2.09173,2.09186,2.09173,2.09186,25204245.0
2006-05-15 19:43:00,2.0917,2.0917,2.09153,2.09163,4039954.0
2006-05-15 19:44:00,2.0917,2.09224,2.0917,2.09224,1465354.0
2006-05-15 19:45:00,2.09229,2.09231,2.09217,2.0923,11797549.0
2006-05-15 19:46:00,2.09238,2.09296,2.09238,2.09296,5232151.0
2006-05-15 19:47:00,2.09308,2.09339,2.09308,2.09316,4729152.0
2006-05-15 19:48:00,2.09333,2.09333,2.09309,2.09324,1136289.0
2006-05-15 19:49:00,2.09333,2.0934,2.09332,2.09337,16774513.0
2006-05-15 19:50:00,2.09324,2.0933,2.09312,2.09313,12405217.0
2006-05-15 19:51:00,2.09321,2.09329,2.09311,2.09329,17936501.0
2006-05-15 19:52:00,2.09327,2.09365,2.09321,2.09365,3114320.0
2006-05-15 19:53:00,2.09375,2.09392,2.09375,2.09392,3777651.0
2006-05-15 19:54:00,2.09389,2.09392,2.09357,2.09384,1613884.0
2006-05-15 19:55:00,2.0938,2.0938,2.09354,2.09363,1991200.0
2006-05-15 19:56:00,2.09358,2.09385,2.09358,2.09379,6607661.0
2006-05-15 19:57:00,2.09384,2.09394,2.09372,2.09394,6765281.0
2006-05-15 19:58:00,2.09393,2.09412,2.09371,2.09371,3750286.0
2006-05-15 19:59:00,2.09348,2.09374,2.09348,2.09374,8555816.0
2006-05-15 20:00:00,2.09388,2.09407,2.09387,2.09388,14689154.0
2006-05-15 20:01:00,2.09369,2.09397,2.09348,2.09397,6060590.0
2006-05-15 20:02:00,2.09418,2.09441,2.09418,2.09438,2888158.0
2006-05-15 20:03:00,2.09453,2.09487,2.09453,2.09486,6022409.0
2006-05-15 20:04:00,2.09491,2.09491,2.09473,2.09473,10923064.0
2006-05-15 20:05:00,2.09482,2.09497,2.09477,2.09481,9993467.0
2006-05-15 20:06:00,2.09479,2.09479,2.09426,2.09442,14736694.0
2006-05-15 20:07:00,2.09436,2.09436,2.09393,2.09393,12940055.0
2006-05-15 20:08:00,2.09435,2.09441,2.09416,2.09425,9411565.0
2006-05-15 20:09:00,2.09432,2.09438,2.09406,2.09406,4987832.0
2006-05-15 20:10:00,2.09409,2.09429,2.09406,2.09416,4895434.0
2006-05-15 20:11:00,2.09421,2.09428,2.09411,2.09428,4931838.0
2006-05-15 20:12:00,2.09423,2.09423,2.09399,2.09399,4225878.0
2006-05-15 20:13:00,2.09423,2.09441,2.09423,2.09424,1473914.0
2006-05-15 20:14:00,2.09424,2.09428,2.09391,2.09391,5066805.0
2006-05-15 20:15:00,2.09387,2.09387,2.09367,2.0938,6812077.0
2006-05-15 20:16:00,2.09378,2.09395,2.09357,2.09392,8330501.0
2006-05-15 20:17:00,2.09377,2.09394,2.09377,2.09394,398628.0
2006-05-15 20:18:00,2.09407,2.09407,2.09395,2.09403,1872483.0
2006-05-15 20:19:00,2.09399,2.09399,2.09353,2.09388,9465456.0
2006-05-15 20:20:00,2.09384,2.09408,2.0937,2.0937,7774288.0
2006-05-15 20:21:00,2.0936,2.09375,2.0936,2.09372,1418148.0
2006-05-15 20:22:00,2.09373,2.09388,2.09355,2.09388,14410189.0
2006-05-15 20:23:00,2.09381,2.09389,2.09371,2.09373,4177543.0
2006-05-15 20:24:00,2.09382,2.09386,2.09375,2.09386,1576868.0
2006-05-15 20:25:00,2.09374,2.09385,2.09372,2.09372,2628898.0
2006-05-15 20:26:00,2.09389,2.09393,2.09384,2.09393,7199016.0
2006-05-15 20:27:00,2.09383,2.09411,2.09383,2.09402,21223784.0
2006-05-15 20:28:00,2.09402,2.09402,2.09392,2.09392,3511564.0
2006-05-15 20:29:00,2.09385,2.09402,2.09383,2.09399,1254727.0
2006-05-15 20:30:00,2.09394,2.09394,2.09389,2.09393,8141417.0
2006-05-15 20:31:00,2.09391,2.09405,2.09388,2.09397,1935862.0
2006-05-15 20:32:00,2.09386,2.09388,2.09346,2.09346,1058905.0
2006-05-15 20:33:00,2.0934,2.0934,2.09317,2.09328,3715578.0
2006-05-15 20:34:00,2.09326,2.0933,2.09317,2.0933,5618776.0
2006-05-15 20:35:00,2.09327,2.09341,2.09283,2.09332,19704999.0
2006-05-15 20:36:00,2.09339,2.09364,2.09332,2.09364,661925.0
2006-05-15 20:37:00,2.09385,2.09418,2.09385,2.09409,116219.0
2006-05-15 20:38:00,2.09404,2.09431,2.09402,2.09431,407074.0
2006-05-15 20:39:00,2.09438,2.09438,2.09421,2.09422,10025436.0
2006-05-15 20:40:00,2.0942,2.09447,2.0942,2.09445,8178353.0
2006-05-15 20:41:00,2.09449,2.09474,2.09446,2.09474,2989975.0
2006-05-15 20:42:00,2.09475,2.09483,2.09475,2.09483,2802415.0
2006-05-15 20:43:00,2.0947,2.0947,2.0941,2.0941,2195248.0
2006-05-15 20:44:00,2.09398,2.09398,2.09352,2.09352,6315587.0
2006-05-15 20:45:00,2.0937,2.09403,2.09365,2.09403,9398862.0
2006-05-15 20:46:00,2.09418,2.09427,2.09412,2.09412,17983730.0
2006-05-15 20:48:00,2.09422,2.09427,2.09388,2.09388,11423862.0
2006-05-15 20:49:00,2.09385,2.09385,2.09363,2.09363,9093489.0
2006-05-15 20:50:00,2.09362,2.09378,2.09353,2.09374,7765108.0
2006-05-15 20:51:00,2.09375,2.09375,2.0934,2.0934,4558492.0
2006-05-15 20:52:00,2.09332,2.09332,2.09297,2.09297,10781575.0
2006-05-15 20:53:00,2.09285,2.09292,2.09268,2.09268,4886819.0
2006-05-15 20:54:00,2.09277,2.09284,2.09269,2.0927,6705152.0
2006-05-15 20:55:00,2.09262,2.09293,2.09257,2.09293,9120817.0
2006-05-15 20:56:00,2.093,2.09346,2.09299,2.0932,2973057.0
2006-05-15 20:57:00,2.09319,2.09319,2.09287,2.09287,10500586.0
2006-05-15 20:58:00,2.09295,2.09296,2.09283,2.09293,5139699.0
2006-05-15 20:59:00,2.093,2.09315,2.09283,2.09283,3964780.0
2006-05-15 21:00:00,2.09275,2.09275,2.09256,2.09262,5296007.0
2006-05-15 21:01:00,2.09259,2.09266,2.09248,2.09248,12340542.0
2006-05-15 21:02:00,2.09249,2.0925,2.09239,2.0925,1149527.0
2006-05-15 21:03:00,2.09252,2.09254,2.09221,2.09221,6176534.0
2006-05-15 21:04:00,2.09231,2.09282,2.09231,2.09282,4505130.0
2006-05-15 21:05:00,2.09286,2.09326,2.09286,2.09319,3314616.0
2006-05-15 21:06:00,2.09313,2.09313,2.09283,2.09283,2134452.0
2006-05-15 21:07:00,2.09283,2.09283,2.09257,2.09257,12942835.0
2006-05-15 21:08:00,2.09255,2.09255,2.09228,2.09228,3221263.0
2006-05-15 21:09:00,2.09225,2.09225,2.09192,2.09192,3635409.0
2006-05-15 21:11:00,2.09203,2.09203,2.09172,2.09172,9326158.0
2006-05-15 21:12:00,2.09148,2.09154,2.09133,2.09153,7868822.0
2006-05-15 21:13:00,2.09154,2.09154,2.09129,2.09131,7614321.0
2006-05-15 21:14:00,2.0916,2.09163,2.09153,2.09153,2676002.0
2006-05-15 21:15:00,2.0914,2.09173,2.0914,2.09173,3064273.0
2006-05-15 21:16:00,2.09192,2.09218,2.09183,2.09218,13645371.0
2006-05-15 21:17:00,2.0923,2.0923,2.09205,2.09205,6850443.0
2006-05-15 21:18:00,2.09201,2.09201,2.09187,2.09187,197140.0
2006-05-15 21:19:00,2.09188,2.09188,2.09168,2.09168,1381696.0
2006-05-15 21:21:00,2.09142,2.09145,2.09123,2.09141,634002.0
2006-05-15 21:22:00,2.09133,2.09133,2.09108,2.09126,2699482.0
2006-05-15 21:23:00,2.09122,2.09122,2.09103,2.09103,4625002.0
2006-05-15 21:24:00,2.09102,2.09113,2.09096,2.09113,7494674.0
2006-05-15 21:25:00,2.09119,2.09126,2.09104,2.09116,3840107.0
2006-05-15 21:26:00,2.09106,2.09106,2.09081,2.09081,1106934.0
2006-05-15 21:27:00,2.09078,2.09078,2.09062,2.09062,5625151.0
2006-05-15 21:29:00,2.09062,2.09074,2.09055,2.09074,3111513.0
2006-05-15 21:30:00,2.09094,2.0914,2.09088,2.0914,12617251.0
2006-05-15 21:31:00,2.09147,2.09147,2.09124,2.09124,2205389.0
2006-05-15 21:32:00,2.09122,2.09122,2.09081,2.09081,7294885.0
2006-05-15 21:33:00,2.09057,2.09065,2.09038,2.09065,9783807.0
2006-05-15 21:34:00,2.09061,2.09061,2.09028,2.09033,3489449.0
2006-05-15 21:35:00,2.09017,2.09017,2.08978,2.08978,8081644.0
2006-05-15 21:36:00,2.08979,2.08992,2.08948,2.08986,6402118.0
2006-05-15 21:37:00,2.08984,2.08984,2.08944,2.08953,7712874.0
2006-05-15 21:38:00,2.08957,2.08979,2.08957,2.08977,7895149.0
2006-05-15 21:39:00,2.08988,2.09005,2.08988,2.08999,1202593.0
2006-05-15 21:40:00,2.08999,2.09027,2.08983,2.09027,6715096.0
2006-05-15 21:41:00,2.09033,2.0908,2.09033,2.09073,970401.0
2006-05-15 21:42:00,2.09071,2.09071,2.09055,2.09055,1491397.0
2006-05-15 21:43:00,2.09039,2.09047,2.09035,2.09035,6448852.0
2006-05-15 21:44:00,2.09029,2.09029,2.08983,2.09011,11420942.0
2006-05-15 21:45:00,2.09002,2.09042,2.09002,2.09042,8886492.0
2006-05-15 21:46:00,2.09044,2.09056,2.09039,2.09049,3113223.0
2006-05-15 21:47:00,2.09076,2.09113,2.09076,2.09104,4903203.0
2006-05-15 21:48:00,2.09094,2.09104,2.09084,2.09104,9801971.0
2006-05-15 21:49:00,2.09099,2.09099,2.09087,2.09095,3519328.0
2006-05-15 21:50:00,2.09087,2.09087,2.0907,2.09071,1034462.0
2006-05-15 21:51:00,2.09093,2.09142,2.09093,2.09142,3052147.0
2006-05-15 21:52:00,2.09131,2.09136,2.09087,2.09087,8160748.0
2006-05-15 21:53:00,2.09089,2.09089,2.09046,2.09046,2009193.0
2006-05-15 21:54:00,2.09037,2.09037,2.09029,2.09031,3866407.0
2006-05-15 21:55:00,2.09046,2.09074,2.09046,2.09074,3240521.0
2006-05-15 21:57:00,2.09075,2.09094,2.09067,2.09094,1913103.0
2006-05-15 21:58:00,2.09084,2.09085,2.09059,2.09059,2858136.0
2006-05-15 21:59:00,2.0904,2.09048,2.09032,2.09048,6063781.0
2006-05-15 22:00:00,2.09039,2.0904,2.09017,2.09032,8846600.0
2006-05-15 22:01:00,2.09042,2.09062,2.09024,2.09062,20260511.0
2006-05-15 22:02:00,2.09071,2.09116,2.09071,2.09093,5912898.0
2006-05-15 22:03:00,2.09064,2.09064,2.09018,2.09018,3076890.0
2006-05-15 22:04:00,2.09025,2.09026,2.0901,2.09017,1806546.0
2006-05-15 22:05:00,2.09014,2.09014,2.08971,2.08989,11677065.0
2006-05-15 22:06:00,2.08987,2.09048,2.08987,2.09048,4453373.0
2006-05-15 22:07:00,2.09062,2.09084,2.09062,2.09079,7929632.0
2006-05-15 22:08:00,2.09092,2.09114,2.09092,2.09114,10303504.0
2006-05-15 22:09:00,2.09113,2.0914,2.09103,2.09103,12823774.0
2006-05-15 22:10:00,2.09089,2.09111,2.09055,2.09111,5627412.0
2006-05-15 22:11:00,2.09115,2.09136,2.09075,2.09131,14335536.0
2006-05-15 22:12:00,2.09149,2.09176,2.09149,2.09176,3406115.0
2006-05-15 22:13:00,2.09162,2.09171,2.09144,2.09144,4423029.0
2006-05-15 22:14:00,2.09156,2.09157,2.09135,2.09135,17811467.0
2006-05-15 22:15:00,2.09131,2.09131,2.0909,2.0909,10040464.0
2006-05-15 22:16:00,2.09114,2.09132,2.09114,2.09132,5617037.0
2006-05-15 22:17:00,2.09128,2.09128,2.091,2.09102,20860637.0
2006-05-15 22:18:00,2.09108,2.0911,2.09103,2.09106,11856083.0
2006-05-15 22:20:00,2.09099,2.09108,2.09094,2.09094,2482705.0
2006-05-15 22:21:00,2.09092,2.09104,2.09087,2.09104,4029810.0
2006-05-15 22:22:00,2.09109,2.09126,2.09109,2.09115,3952140.0
2006-05-15 22:23:00,2.0913,2.0914,2.0913,2.09137,3707079.0
2006-05-15 22:24:00,2.09157,2.09178,2.09154,2.09178,9863008.0
2006-05-15 22:25:00,2.09185,2.09189,2.09166,2.09167,5493840.0
2006-05-15 22:26:00,2.0917,2.0917,2.09132,2.09132,6733854.0
2006-05-15 22:27:00,2.09116,2.09116,2.09075,2.09075,5373304.0
2006-05-15 22:28:00,2.09074,2.09074,2.09056,2.09067,5994884.0
2006-05-15 22:29:00,2.09058,2.09058,2.09044,2.09044,1369647.0
2006-05-15 22:30:00,2.09028,2.09028,2.09001,2.09001,7651642.0
2006-05-15 22:31:00,2.09,2.09,2.08966,2.08972,421959.0
2006-05-15 22:32:00,2.08968,2.08968,2.08961,2.08961,11702988.0
2006-05-15 22:33:00,2.08952,2.08952,2.08879,2.08915,4953212.0
2006-05-15 22:34:00,2.08928,2.08952,2.08919,2.08951,3979484.0
2006-05-15 22:35:00,2.08955,2.08965,2.0895,2.08965,5160531.0
2006-05-15 22:36:00,2.08971,2.08971,2.08958,2.08958,5069859.0
2006-05-15 22:37:00,2.08949,2.08952,2.08943,2.08943,2135332.0
2006-05-15 22:38:00,2.0894,2.0894,2.08926,2.0893,925769.0
2006-05-15 22:39:00,2.08914,2.08945,2.08869,2.08945,37056655.0
2006-05-15 22:40:00,2.08976,2.08994,2.08976,2.08994,11540209.0
2006-05-15 22:41:00,2.09,2.09006,2.09,2.09,5657811.0
2006-05-15 22:42:00,2.09011,2.09024,2.09005,2.09024,2823202.0
2006-05-15 22:43:00,2.09024,2.09059,2.09022,2.09059,3893333.0
2006-05-15 22:44:00,2.0905,2.0905,2.09009,2.09016,9422577.0
2006-05-15 22:45:00,2.09,2.09,2.08974,2.08974,2986869.0
2006-05-15 22:46:00,2.08983,2.09033,2.08983,2.09033,1096154.0
2006-05-15 22:47:00,2.0904,2.09105,2.0904,2.09091,1959085.0
2006-05-15 22:48:00,2.09102,2.09109,2.09088,2.09103,1092106.0
2006-05-15 22:49:00,2.09104,2.0912,2.09104,2.0912,10882344.0
2006-05-15 22:50:00,2.09123,2.09148,2.09123,2.09148,1809396.0
2006-05-15 22:51:00,2.09143,2.09143,2.09131,2.09131,267475.0
2006-05-15 22:52:00,2.09122,2.09122,2.09094,2.09094,2690142.0
2006-05-15 22:53:00,2.09097,2.09097,2.09086,2.09087,12709837.0
2006-05-15 22:54:00,2.09068,2.09073,2.09063,2.09063,1661840.0
2006-05-15 22:55:00,2.09065,2.09065,2.09012,2.09012,4271259.0
2006-05-15 22:56:00,2.09008,2.09008,2.08989,2.08999,2807671.0
2006-05-15 22:57:00,2.09014,2.09021,2.09014,2.09021,526315.0
2006-05-15 22:58:00,2.09022,2.09049,2.09014,2.09049,1384324.0
2006-05-15 23:25:00,2.09066,2.09066,2.09028,2.09043,2013388.0
2006-05-15 23:26:00,2.09046,2.0905,2.09046,2.0905,37648.0
2006-05-15 23:28:00,2.09071,2.09071,2.09019,2.09019,6564924.0
2006-05-15 23:29:00,2.09029,2.09043,2.09029,2.09043,1051219.0
2006-05-15 23:30:00,2.09033,2.09033,2.08996,2.08996,18499814.0
2006-05-15 23:31:00,2.09008,2.09022,2.09003,2.09022,1143240.0
2006-05-15 23:35:00,2.09028,2.09048,2.08992,2.09048,17876656.0
2006-05-15 23:36:00,2.09049,2.09059,2.09049,2.09059,5550293.0
2006-05-15 23:37:00,2.09048,2.09061,2.09046,2.09057,4745801.0
2006-05-15 23:38:00,2.09014,2.09039,2.09014,2.09026,5807210.0
2006-05-15 23:39:00,2.09043,2.0906,2.09043,2.0906,522696.0
2006-05-15 23:40:00,2.09059,2.09059,2.0903,2.0903,9005960.0
2006-05-15 23:43:00,2.09014,2.09022,2.09005,2.09009,1006078.0
2006-05-15 23:44:00,2.09001,2.09001,2.08962,2.08994,1434169.0
2006-05-15 23:45:00,2.09006,2.0902,2.09001,2.09001,8774187.0
2006-05-15 23:51:00,2.09005,2.09041,2.09005,2.09041,6670567.0
2006-05-15 23:53:00,2.09036,2.09036,2.0902,2.0902,10082090.0
2006-05-15 23:54:00,2.09032,2.09041,2.09028,2.09028,19453213.0
2006-05-15 23:55:00,2.09016,2.09016,2.08999,2.09015,987203.0
2006-05-15 23:56:00,2.09025,2.09034,2.09021,2.09023,2982902.0
2006-05-15 23:57:00,2.09036,2.09047,2.09034,2.09034,9457801.0
2006-05-15 23:58:00,2.09023,2.0904,2.09023,2.09027,2289533.0
2006-05-15 23:59:00,2.09033,2.09037,2.09023,2.09028,9646832.0
2006-05-16 00:00:00,2.09031,2.09031,2.09008,2.09015,3709639.0
2006-05-16 00:01:00,2.09014,2.09014,2.08991,2.08991,35663659.0
2006-05-16 00:02:00,2.08979,2.0898,2.08967,2.0897,4608811.0
2006-05-16 00:03:00,2.08977,2.08981,2.08977,2.0898,584325.0
2006-05-16 00:04:00,2.08987,2.08987,2.08955,2.08963,2022878.0
2006-05-16 00:05:00,2.08956,2.08975,2.08956,2.08975,11849523.0
2006-05-16 00:06:00,2.08992,2.09007,2.08985,2.09007,3852944.0
2006-05-16 00:07:00,2.0901,2.09012,2.08996,2.09011,4426824.0
2006-05-16 00:08:00,2.09004,2.09017,2.08989,2.09017,1010382.0
2006-05-16 00:09:00,2.08999,2.0904,2.08999,2.0904,7020311.0
2006-05-16 00:11:00,2.09045,2.09045,2.09006,2.09006,6424371.0
2006-05-16 00:12:00,2.09021,2.09031,2.09016,2.09025,5164293.0
2006-05-16 00:13:00,2.09033,2.09052,2.09033,2.09052,6001927.0
2006-05-16 00:14:00,2.09061,2.09063,2.09044,2.09063,3211013.0
2006-05-16 00:15:00,2.09066,2.09066,2.09047,2.09055,5900669.0
2006-05-16 00:16:00,2.0905,2.0905,2.09033,2.09035,2586012.0
2006-05-16 00:17:00,2.09038,2.09047,2.09038,2.09044,18613328.0
2006-05-16 00:18:00,2.09047,2.09047,2.09021,2.09021,1484527.0
2006-05-16 00:19:00,2.09001,2.09013,2.08997,2.08999,6242770.0
2006-05-16 00:20:00,2.09012,2.09037,2.09012,2.09037,278936.0
2006-05-16 00:21:00,2.0904,2.09042,2.09029,2.09035,821925.0
2006-05-16 00:22:00,2.09029,2.09041,2.09021,2.0904,2549299.0
2006-05-16 00:23:00,2.09047,2.09067,2.09047,2.09065,11684602.0
2006-05-16 00:26:00,2.09081,2.09106,2.09081,2.09106,3363993.0
2006-05-16 00:27:00,2.09106,2.09113,2.09099,2.09101,4930295.0
2006-05-16 00:28:00,2.09106,2.09117,2.09106,2.09106,4083887.0
2006-05-16 00:29:00,2.09119,2.0913,2.09119,2.0913,165150.0
2006-05-16 00:30:00,2.09136,2.0915,2.09133,2.09146,3012356.0
2006-05-16 00:31:00,2.09154,2.09188,2.09148,2.09148,1335187.0
2006-05-16 00:32:00,2.09171,2.09207,2.09171,2.09207,308511.0
2006-05-16 00:33:00,2.09228,2.09231,2.09228,2.09231,16719698.0
2006-05-16 00:34:00,2.09238,2.09257,2.09237,2.09257,9429755.0
2006-05-16 00:35:00,2.09255,2.09257,2.09238,2.09248,11592907.0
2006-05-16 00:36:00,2.09257,2.09262,2.09256,2.09256,1431885.0
2006-05-16 00:37:00,2.09286,2.09286,2.09238,2.09238,12262899.0
2006-05-16 00:38:00,2.09248,2.09248,2.09224,2.09224,5233695.0
2006-05-16 00:39:00,2.0924,2.09242,2.09221,2.09234,2422866.0
2006-05-16 00:43:00,2.09251,2.09276,2.09249,2.09276,4650442.0
2006-05-16 00:44:00,2.09279,2.09279,2.09248,2.09258,3384435.0
2006-05-16 00:45:00,2.09265,2.09278,2.09265,2.09278,2633894.0
2006-05-16 00:46:00,2.09287,2.09296,2.09286,2.09296,3266797.0
2006-05-16 00:47:00,2.09283,2.09283,2.09258,2.09258,10184674.0
2006-05-16 00:48:00,2.09227,2.09227,2.09192,2.09201,21608372.0
2006-05-16 00:49:00,2.09217,2.09239,2.09214,2.09239,2870841.0
2006-05-16 00:50:00,2.09243,2.09243,2.09198,2.09221,4763573.0
2006-05-16 00:51:00,2.09227,2.09245,2.09227,2.09245,4842328.0
2006-05-16 00:52:00,2.09223,2.09223,2.09192,2.09192,712408.0
2006-05-16 00:53:00,2.09181,2.09191,2.09181,2.09188,1922579.0
2006-05-16 00:55:00,2.09175,2.09175,2.0916,2.0916,47708.0
2006-05-16 00:56:00,2.09152,2.09156,2.09145,2.09147,2338601.0
2006-05-16 00:57:00,2.09128,2.09128,2.09047,2.09047,18196635.0
2006-05-16 00:58:00,2.09048,2.09048,2.09031,2.09031,2239507.0
2006-05-16 00:59:00,2.09025,2.09025,2.09004,2.09004,3040013.0
2006-05-16 01:00:00,2.09003,2.09004,2.08972,2.08972,3916435.0
2006-05-16 01:01:00,2.08965,2.08965,2.08917,2.08917,2491548.0
2006-05-16 01:02:00,2.08928,2.08953,2.08928,2.08945,490250.0
2006-05-16 01:03:00,2.08951,2.08983,2.08951,2.08983,3396587.0
2006-05-16 01:04:00,2.08973,2.09013,2.08973,2.09013,7854766.0
2006-05-16 01:05:00,2.09013,2.09046,2.08999,2.09046,1655802.0
2006-05-16 01:06:00,2.09044,2.09078,2.09044,2.09078,3111491.0
2006-05-16 01:07:00,2.09082,2.09082,2.09062,2.09076,1095775.0
2006-05-16 01:08:00,2.09058,2.09065,2.09058,2.09059,1354117.0
2006-05-16 01:09:00,2.09041,2.09068,2.09041,2.09068,428103.0
2006-05-16 01:10:00,2.09055,2.09065,2.09054,2.09057,9263168.0
2006-05-16 01:11:00,2.09054,2.09059,2.09051,2.09059,2573756.0
2006-05-16 01:12:00,2.09057,2.09057,2.09042,2.09042,1359017.0
2006-05-16 01:13:00,2.09036,2.09036,2.0901,2.09017,4162936.0
2006-05-16 01:14:00,2.09014,2.09023,2.09014,2.09023,1368196.0
2006-05-16 01:15:00,2.09031,2.09061,2.09013,2.09061,5665175.0
2006-05-16 01:16:00,2.09073,2.09133,2.09073,2.09133,1952927.0
2006-05-16 01:17:00,2.09142,2.09143,2.09137,2.09137,14029668.0
2006-05-16 01:18:00,2.09088,2.09133,2.09088,2.09113,638596.0
2006-05-16 01:19:00,2.09111,2.09111,2.09103,2.09103,1441732.0
2006-05-16 01:20:00,2.09104,2.09108,2.091,2.091,22566014.0
2006-05-16 01:21:00,2.0911,2.09147,2.0911,2.09138,10995404.0
2006-05-16 01:22:00,2.09138,2.09147,2.09138,2.09147,920709.0
2006-05-16 01:24:00,2.09147,2.09179,2.09147,2.09179,1184352.0
2006-05-16 01:25:00,2.09183,2.09199,2.09183,2.09199,2811550.0
2006-05-16 01:26:00,2.09206,2.09221,2.09194,2.09205,2841439.0
2006-05-16 01:27:00,2.0921,2.09218,2.0921,2.09218,313810.0
2006-05-16 01:29:00,2.0923,2.09243,2.0923,2.09243,201313.0
2006-05-16 01:30:00,2.09246,2.09252,2.09228,2.09234,863008.0
2006-05-16 01:31:00,2.09238,2.09251,2.09236,2.09236,7730172.0
2006-05-16 01:32:00,2.09237,2.0931,2.09234,2.0931,13880594.0
2006-05-16 01:33:00,2.09316,2.0933,2.09308,2.09322,1385388.0
2006-05-16 01:34:00,2.09314,2.09314,2.09302,2.09302,3384592.0
2006-05-16 01:35:00,2.09296,2.09298,2.09274,2.09274,7891571.0
2006-05-16 01:36:00,2.09267,2.09267,2.09242,2.09242,2114719.0
2006-05-16 01:37:00,2.09252,2.09252,2.09238,2.09238,29548.0
2006-05-16 01:38:00,2.09238,2.09246,2.09238,2.09238,3719056.0
2006-05-16 01:39:00,2.09228,2.09228,2.09196,2.09201,1706147.0
2006-05-16 01:40:00,2.09169,2.09169,2.09126,2.09138,3719689.0
2006-05-16 01:41:00,2.09146,2.09158,2.09136,2.09158,4976119.0
2006-05-16 01:42:00,2.0916,2.09175,2.0916,2.09165,16778143.0
2006-05-16 01:43:00,2.09153,2.09182,2.09146,2.09182,13384174.0
2006-05-16 01:44:00,2.0918,2.09199,2.0918,2.09185,9955814.0
2006-05-16 01:45:00,2.09181,2.09181,2.09161,2.09172,11756148.0
2006-05-16 01:46:00,2.09169,2.09192,2.09169,2.09192,583513.0
2006-05-16 01:47:00,2.09186,2.09213,2.09186,2.0921,17098471.0
2006-05-16 01:48:00,2.09205,2.09218,2.09205,2.09218,5354306.0
2006-05-16 01:49:00,2.0922,2.09226,2.09218,2.09226,2611659.0
2006-05-16 01:50:00,2.09245,2.09274,2.09245,2.09261,5996321.0
2006-05-16 01:51:00,2.09268,2.09283,2.09268,2.09279,2259019.0
2006-05-16 01:52:00,2.09259,2.09281,2.09259,2.09281,6452647.0
2006-05-16 01:53:00,2.0929,2.09308,2.09281,2.09308,3241111.0
2006-05-16 01:54:00,2.09309,2.09309,2.09301,2.09301,15486653.0
2006-05-16 01:55:00,2.09288,2.09288,2.09258,2.09263,7352092.0
2006-05-16 01:56:00,2.09267,2.09273,2.09266,2.09271,3974416.0
2006-05-16 01:57:00,2.09261,2.09277,2.09261,2.09277,12138295.0
2006-05-16 01:58:00,2.09284,2.09294,2.09274,2.09294,1803551.0
2006-05-16 01:59:00,2.0929,2.09291,2.09278,2.09278,921683.0
2006-05-16 02:00:00,2.09277,2.09282,2.09277,2.09281,841873.0
2006-05-16 02:01:00,2.0928,2.0928,2.09251,2.0926,1759390.0
2006-05-16 02:02:00,2.09261,2.09272,2.09261,2.09267,12765061.0
2006-05-16 02:03:00,2.09269,2.09272,2.09245,2.09245,3849687.0
2006-05-16 02:04:00,2.0924,2.09252,2.09238,2.09252,7128955.0
2006-05-16 02:05:00,2.09253,2.09253,2.09246,2.09246,7448095.0
2006-05-16 02:06:00,2.09249,2.09264,2.09244,2.09252,2947804.0
2006-05-16 02:07:00,2.09246,2.09247,2.09225,2.09225,6920471.0
2006-05-16 02:08:00,2.09247,2.09259,2.09246,2.09258,2362496.0
2006-05-16 02:09:00,2.09253,2.09254,2.09234,2.09234,5531150.0
2006-05-16 02:10:00,2.0923,2.09254,2.0923,2.09254,2416859.0
2006-05-16 02:11:00,2.09255,2.09255,2.09247,2.09247,4180149.0
2006-05-16 02:14:00,2.09232,2.09232,2.09196,2.092,12807659.0
2006-05-16 02:15:00,2.09185,2.09185,2.0915,2.0915,10195407.0
2006-05-16 02:16:00,2.09161,2.09161,2.0914,2.09158,13173401.0
2006-05-16 02:18:00,2.09165,2.09172,2.09165,2.09172,4631533.0
2006-05-16 02:20:00,2.09179,2.09209,2.09179,2.09209,1666648.0
2006-05-16 02:21:00,2.09213,2.09213,2.09194,2.09194,3674956.0
2006-05-16 02:23:00,2.09211,2.09241,2.09211,2.09241,2039068.0
2006-05-16 02:24:00,2.09237,2.09248,2.09233,2.09248,7972088.0
2006-05-16 02:25:00,2.09249,2.09287,2.09249,2.09287,8314759.0
2006-05-16 02:26:00,2.09293,2.09324,2.09293,2.09324,3784603.0
2006-05-16 02:27:00,2.09317,2.09317,2.09274,2.093,12331251.0
2006-05-16 02:28:00,2.09298,2.09317,2.09297,2.09315,7653635.0
2006-05-16 02:30:00,2.0931,2.09328,2.09304,2.09328,132036.0
2006-05-16 02:31:00,2.09331,2.09352,2.09326,2.09352,5397368.0
2006-05-16 02:32:00,2.09348,2.09348,2.09344,2.09344,256694.0
2006-05-16 02:33:00,2.09338,2.0934,2.09295,2.09297,2594684.0
2006-05-16 02:34:00,2.09297,2.09303,2.09294,2.09303,2622471.0
2006-05-16 02:35:00,2.09307,2.09307,2.09294,2.09304,1199465.0
2006-05-16 02:36:00,2.09315,2.0934,2.09315,2.0934,2581943.0
2006-05-16 02:37:00,2.09345,2.09345,2.09326,2.09326,927854.0
2006-05-16 02:38:00,2.09316,2.09316,2.09295,2.09295,7231410.0
2006-05-16 02:39:00,2.09297,2.09305,2.09297,2.09301,21418008.0
2006-05-16 02:40:00,2.09301,2.09307,2.09301,2.09307,1332962.0
2006-05-16 02:41:00,2.09307,2.09315,2.09274,2.09274,1982032.0
2006-05-16 02:43:00,2.09321,2.09321,2.09317,2.09317,1706011.0
2006-05-16 02:44:00,2.0931,2.09316,2.09274,2.09316,5625238.0
2006-05-16 02:46:00,2.09319,2.09326,2.09312,2.09319,3832811.0
2006-05-16 02:47:00,2.09309,2.09309,2.09288,2.09288,1491950.0
2006-05-16 02:48:00,2.09264,2.09264,2.09223,2.09234,2748859.0
2006-05-16 02:49:00,2.09238,2.09238,2.09218,2.09218,8662024.0
2006-05-16 02:50:00,2.09226,2.09226,2.09199,2.09199,427974.0
2006-05-16 02:51:00,2.09221,2.0923,2.09216,2.09216,1452759.0
2006-05-16 02:52:00,2.09228,2.09241,2.09209,2.09241,1015734.0
2006-05-16 02:53:00,2.09234,2.09234,2.09212,2.09212,288440.0
2006-05-16 02:54:00,2.09205,2.09205,2.09185,2.09185,1746259.0
2006-05-16 02:55:00,2.09183,2.09195,2.09175,2.09175,7966152.0
2006-05-16 02:57:00,2.09189,2.09189,2.09178,2.09185,488982.0
2006-05-16 02:58:00,2.09191,2.0921,2.09191,2.0921,2891875.0
2006-05-16 02:59:00,2.09213,2.09213,2.09195,2.09203,4240401.0
2006-05-16 03:00:00,2.09201,2.0922,2.09201,2.0922,2952616.0
2006-05-16 03:01:00,2.09231,2.09244,2.09224,2.09224,2296929.0
2006-05-16 03:02:00,2.09213,2.09214,2.09198,2.09198,19070043.0
2006-05-16 03:03:00,2.09202,2.09207,2.09194,2.09202,2473140.0
2006-05-16 03:04:00,2.09213,2.09226,2.09213,2.09226,51856.0
2006-05-16 03:05:00,2.09222,2.09242,2.09222,2.09225,15355960.0
2006-05-16 03:06:00,2.09214,2.09214,2.09182,2.09182,1805409.0
2006-05-16 03:07:00,2.0918,2.0918,2.09162,2.09162,687984.0
2006-05-16 03:08:00,2.09169,2.09175,2.09157,2.09157,4709399.0
2006-05-16 03:09:00,2.09157,2.09165,2.09149,2.09156,5104559.0
2006-05-16 03:10:00,2.0916,2.09188,2.0916,2.09188,5113593.0
2006-05-16 03:11:00,2.09181,2.09217,2.09181,2.09217,19683339.0
2006-05-16 03:12:00,2.0924,2.09278,2.0924,2.09278,10330333.0
2006-05-16 03:13:00,2.09287,2.09301,2.09282,2.09282,4528337.0
2006-05-16 03:14:00,2.09294,2.09334,2.09294,2.09334,2656742.0
2006-05-16 03:15:00,2.09333,2.09334,2.09313,2.09313,3296419.0
2006-05-16 03:16:00,2.09313,2.0932,2.09295,2.09295,3694315.0
2006-05-16 03:17:00,2.09295,2.09302,2.0929,2.09296,8758061.0
2006-05-16 03:18:00,2.09296,2.09332,2.09294,2.09332,3448108.0
2006-05-16 03:19:00,2.09333,2.09333,2.09322,2.09324,11053970.0
2006-05-16 03:21:00,2.09338,2.09338,2.09319,2.09322,5102559.0
2006-05-16 03:22:00,2.0931,2.09334,2.0931,2.09314,12706352.0
2006-05-16 03:25:00,2.09321,2.09369,2.09319,2.09369,6347866.0
2006-05-16 03:26:00,2.09361,2.09399,2.09361,2.09399,50706703.0
2006-05-16 03:28:00,2.09388,2.09397,2.09384,2.09386,1365853.0
2006-05-16 03:29:00,2.09394,2.09417,2.09384,2.09384,686651.0
2006-05-16 03:30:00,2.09378,2.09378,2.09351,2.09351,170031.0
2006-05-16 03:31:00,2.09359,2.0936,2.09359,2.0936,351185.0
2006-05-16 03:32:00,2.09361,2.09399,2.09361,2.09364,2425767.0
2006-05-16 03:34:00,2.09368,2.09368,2.0936,2.0936,576591.0
2006-05-16 03:35:00,2.09312,2.09346,2.09296,2.09296,8343377.0
2006-05-16 03:36:00,2.09271,2.09271,2.09247,2.09247,9914808.0
2006-05-16 03:37:00,2.09221,2.09223,2.09204,2.09223,2584708.0
2006-05-16 03:38:00,2.09231,2.09237,2.09224,2.09237,858405.0
2006-05-16 03:39:00,2.09247,2.09247,2.09246,2.09246,285269.0
2006-05-16 03:40:00,2.09253,2.09263,2.09239,2.09239,9422528.0
2006-05-16 03:41:00,2.09264,2.09294,2.09264,2.09294,2237951.0
2006-05-16 03:42:00,2.09286,2.09293,2.09278,2.09293,18329225.0
2006-05-16 03:43:00,2.09294,2.09303,2.09287,2.09287,2351134.0
2006-05-16 03:44:00,2.09272,2.09272,2.09247,2.09264,5699478.0
2006-05-16 03:45:00,2.09262,2.09266,2.09245,2.09245,3553185.0
2006-05-16 03:46:00,2.09239,2.09277,2.09239,2.09277,5826548.0
2006-05-16 03:47:00,2.09303,2.09353,2.09303,2.09353,4975712.0
2006-05-16 03:48:00,2.09355,2.09399,2.09355,2.09388,6959562.0
2006-05-16 03:49:00,2.09382,2.09389,2.09364,2.09389,808624.0
2006-05-16 03:50:00,2.09398,2.09412,2.0938,2.0938,5974910.0
2006-05-16 03:51:00,2.09401,2.09425,2.09386,2.09425,1006957.0
2006-05-16 03:52:00,2.09437,2.09444,2.09434,2.09444,4592616.0
2006-05-16 03:53:00,2.09447,2.09471,2.09425,2.09471,4259280.0
2006-05-16 03:54:00,2.09467,2.09467,2.09453,2.09453,11299251.0
2006-05-16 03:55:00,2.09443,2.09443,2.09416,2.09422,1846028.0
2006-05-16 03:56:00,2.09421,2.09421,2.09415,2.09415,584325.0
2006-05-16 03:57:00,2.09405,2.09405,2.09366,2.09366,4236430.0
2006-05-16 03:58:00,2.09358,2.09368,2.09343,2.09367,35050279.0
2006-05-16 03:59:00,2.09366,2.09385,2.09358,2.09385,3895453.0
2006-05-16 04:00:00,2.0938,2.09386,2.09378,2.09378,9033460.0
2006-05-16 04:01:00,2.09373,2.09389,2.09373,2.09376,2531550.0
2006-05-16 04:02:00,2.09386,2.09386,2.09376,2.0938,8801636.0
2006-05-16 04:03:00,2.09374,2.09389,2.09374,2.09386,1801237.0
2006-05-16 04:04:00,2.09377,2.09377,2.09355,2.09356,1014599.0
2006-05-16 04:05:00,2.09357,2.09357,2.09343,2.09344,18096015.0
2006-05-16 04:06:00,2.09334,2.09361,2.09334,2.09361,10781830.0
2006-05-16 04:07:00,2.09347,2.09367,2.09346,2.09362,7466093.0
2006-05-16 04:08:00,2.0936,2.09362,2.09345,2.0936,6305480.0
2006-05-16 04:09:00,2.09364,2.09364,2.09352,2.09352,1433360.0
2006-05-16 04:10:00,2.09358,2.09368,2.09348,2.09368,4954861.0
2006-05-16 04:11:00,2.09357,2.09359,2.09327,2.09358,4801019.0
2006-05-16 04:12:00,2.09354,2.0941,2.09354,2.0941,11526531.0
2006-05-16 04:14:00,2.09417,2.09417,2.09399,2.09399,9403265.0
2006-05-16 04:15:00,2.09395,2.09395,2.09358,2.09365,3784818.0
2006-05-16 04:16:00,2.09366,2.09366,2.09331,2.09331,1100982.0
2006-05-16 04:17:00,2.0934,2.0934,2.09292,2.09303,8318884.0
2006-05-16 04:18:00,2.09309,2.09312,2.09302,2.09302,1688837.0
2006-05-16 04:19:00,2.09303,2.09316,2.09303,2.09316,8821589.0
2006-05-16 04:20:00,2.09317,2.0934,2.09316,2.0934,13949416.0
2006-05-16 04:21:00,2.0933,2.09336,2.09297,2.09297,5499252.0
2006-05-16 04:22:00,2.09336,2.09338,2.09323,2.09333,4690917.0
2006-05-16 04:23:00,2.09354,2.09365,2.09354,2.09362,5188158.0
2006-05-16 04:24:00,2.09365,2.09377,2.09325,2.09377,17272132.0
2006-05-16 04:25:00,2.09386,2.09403,2.09386,2.094,1670795.0
2006-05-16 04:26:00,2.09395,2.0941,2.09391,2.0941,1215432.0
2006-05-16 04:27:00,2.09411,2.09413,2.094,2.09413,965410.0
2006-05-16 04:28:00,2.09419,2.0944,2.09417,2.09438,4677296.0
2006-05-16 04:29:00,2.09428,2.09428,2.09396,2.09398,18336619.0
2006-05-16 04:30:00,2.09401,2.09401,2.09389,2.09389,1115945.0
2006-05-16 04:31:00,2.0938,2.09394,2.09378,2.09394,9076914.0
2006-05-16 04:32:00,2.09382,2.09397,2.09382,2.09397,4561362.0
2006-05-16 04:33:00,2.09404,2.09407,2.09404,2.09407,396374.0
2006-05-16 04:34:00,2.09404,2.09404,2.09396,2.094,1853948.0
2006-05-16 04:35:00,2.09388,2.09388,2.09374,2.09374,10837500.0
2006-05-16 04:36:00,2.09366,2.0937,2.0935,2.0937,4585703.0
2006-05-16 04:37:00,2.09389,2.09416,2.09389,2.09416,1709240.0
2006-05-16 04:38:00,2.09425,2.09462,2.09425,2.09462,260684.0
2006-05-16 04:39:00,2.09461,2.09461,2.09453,2.09453,1658638.0
2006-05-16 04:40:00,2.09443,2.09443,2.09414,2.09422,1114875.0
2006-05-16 04:41:00,2.09422,2.09422,2.09421,2.09421,8442976.0
2006-05-16 04:42:00,2.09441,2.09462,2.09441,2.09462,34460.0
2006-05-16 04:43:00,2.09466,2.09482,2.09466,2.09482,592817.0
2006-05-16 04:44:00,2.09466,2.09466,2.09456,2.09456,68566.0
2006-05-16 04:45:00,2.09461,2.09473,2.09461,2.09472,764758.0
2006-05-16 04:46:00,2.09461,2.09461,2.09447,2.09447,5845236.0
2006-05-16 04:47:00,2.09443,2.09455,2.09443,2.0945,652512.0
2006-05-16 04:49:00,2.09447,2.09447,2.09442,2.09442,144441.0
2006-05-16 04:50:00,2.09432,2.09433,2.09386,2.09386,7769920.0
2006-05-16 04:51:00,2.09392,2.09392,2.0939,2.09392,319543.0
2006-05-16 04:52:00,2.09397,2.09414,2.09397,2.09414,639734.0
2006-05-16 04:55:00,2.09403,2.09403,2.09358,2.09358,8634315.0
2006-05-16 04:56:00,2.09367,2.09367,2.09365,2.09365,169810.0
2006-05-16 04:57:00,2.09361,2.09376,2.09351,2.09376,1072084.0
2006-05-16 04:58:00,2.0938,2.09396,2.0938,2.09396,802362.0
2006-05-16 05:00:00,2.09423,2.09423,2.09405,2.09421,5065349.0
2006-05-16 05:01:00,2.09428,2.09449,2.09412,2.09449,1942602.0
2006-05-16 05:05:00,2.09439,2.09439,2.09384,2.09384,1550369.0
2006-05-16 05:07:00,2.09389,2.09398,2.09386,2.09388,2881164.0
2006-05-16 05:08:00,2.09401,2.09419,2.09401,2.09418,225477.0
2006-05-16 05:09:00,2.09423,2.09443,2.09423,2.09443,3343745.0
2006-05-16 05:10:00,2.09462,2.09462,2.0944,2.0944,10396812.0
2006-05-16 05:11:00,2.09427,2.09437,2.0942,2.09437,1095611.0
2006-05-16 05:12:00,2.09429,2.09447,2.09427,2.09427,1820033.0
2006-05-16 05:13:00,2.09447,2.09463,2.09444,2.09445,1028383.0
2006-05-16 05:15:00,2.09456,2.09456,2.09439,2.09455,9948872.0
2006-05-16 05:16:00,2.0946,2.09478,2.0946,2.09478,7697037.0
2006-05-16 05:17:00,2.09482,2.09482,2.09473,2.09477,2804135.0
2006-05-16 05:18:00,2.09477,2.09501,2.09477,2.09501,10047155.0
2006-05-16 05:19:00,2.09495,2.09495,2.09459,2.09464,11457713.0
2006-05-16 05:20:00,2.09461,2.09488,2.09434,2.09463,37374337.0
2006-05-16 05:21:00,2.09472,2.0948,2.09472,2.0948,1024080.0
2006-05-16 05:22:00,2.09479,2.09479,2.09469,2.0947,2110849.0
2006-05-16 05:23:00,2.09471,2.09471,2.09464,2.09466,4638481.0
2006-05-16 05:26:00,2.09464,2.09475,2.09429,2.09464,5219952.0
2006-05-16 05:27:00,2.09465,2.09472,2.09464,2.09464,10793128.0
2006-05-16 05:28:00,2.09462,2.09462,2.09443,2.09456,417574.0
2006-05-16 05:29:00,2.09439,2.09448,2.09438,2.09446,7558669.0
2006-05-16 05:32:00,2.09441,2.09445,2.09429,2.09429,5047252.0
2006-05-16 05:33:00,2.09425,2.09435,2.09424,2.0943,7832282.0
2006-05-16 05:34:00,2.09416,2.09423,2.09398,2.09417,6035859.0
2006-05-16 05:36:00,2.09406,2.09448,2.09406,2.09448,3468450.0
2006-05-16 05:37:00,2.09453,2.0949,2.09453,2.0949,1473428.0
2006-05-16 05:38:00,2.09513,2.09521,2.09504,2.09504,4414297.0
2006-05-16 05:39:00,2.09493,2.09495,2.09482,2.09482,2602144.0
2006-05-16 05:40:00,2.0948,2.09481,2.0946,2.0946,1390561.0
2006-05-16 05:41:00,2.09488,2.09511,2.09486,2.09511,2214933.0
2006-05-16 05:42:00,2.09499,2.09499,2.09457,2.09481,19704012.0
2006-05-16 05:43:00,2.0948,2.09481,2.0947,2.09481,5415055.0
2006-05-16 05:44:00,2.09465,2.09498,2.09465,2.09485,10405703.0
2006-05-16 05:46:00,2.09477,2.09505,2.09477,2.09499,4116744.0
2006-05-16 05:47:00,2.09507,2.09522,2.09499,2.09515,3100291.0
2006-05-16 05:48:00,2.0952,2.0952,2.0946,2.09513,14798737.0
2006-05-16 05:49:00,2.09515,2.09515,2.09487,2.095,2380241.0
2006-05-16 05:50:00,2.09504,2.09508,2.09483,2.09508,5580878.0
2006-05-16 05:51:00,2.09532,2.09545,2.09532,2.09545,10082692.0
2006-05-16 05:52:00,2.09545,2.09591,2.09545,2.09591,7345653.0
2006-05-16 05:53:00,2.09596,2.09597,2.0958,2.09595,4414965.0
2006-05-16 05:54:00,2.09623,2.09641,2.09607,2.09607,10781150.0
2006-05-16 05:55:00,2.09595,2.09595,2.09545,2.09545,1987180.0
2006-05-16 05:56:00,2.09527,2.09547,2.09527,2.09547,2820763.0
2006-05-16 05:57:00,2.09561,2.0957,2.09558,2.0957,6136259.0
2006-05-16 05:58:00,2.09576,2.0961,2.09576,2.0961,19874935.0
2006-05-16 05:59:00,2.09626,2.09679,2.09626,2.09679,8065092.0
2006-05-16 06:00:00,2.09687,2.09687,2.09638,2.09638,5524078.0
2006-05-16 06:01:00,2.09645,2.09645,2.09621,2.09633,2985311.0
2006-05-16 06:02:00,2.09644,2.09665,2.09643,2.09665,3400077.0
2006-05-16 06:03:00,2.09672,2.09713,2.09668,2.09668,9791159.0
2006-05-16 06:04:00,2.09733,2.09765,2.09733,2.09764,3544654.0
2006-05-16 06:05:00,2.09754,2.09762,2.09743,2.09743,3914161.0
2006-05-16 06:06:00,2.09741,2.09741,2.09727,2.09727,1846006.0
2006-05-16 06:07:00,2.09709,2.09718,2.09691,2.09706,8249846.0
2006-05-16 06:08:00,2.09725,2.0974,2.09721,2.09734,3069644.0
2006-05-16 06:09:00,2.09737,2.09737,2.09722,2.09722,827259.0
2006-05-16 06:10:00,2.09724,2.09734,2.09721,2.09734,3799338.0
2006-05-16 06:11:00,2.09736,2.09741,2.09722,2.09722,9104563.0
2006-05-16 06:12:00,2.09715,2.09715,2.09686,2.09688,5057456.0
2006-05-16 06:13:00,2.09672,2.09672,2.09643,2.09643,3157107.0
2006-05-16 06:14:00,2.09655,2.09671,2.0965,2.0965,9821498.0
2006-05-16 06:15:00,2.09658,2.09658,2.09616,2.09616,11020885.0
2006-05-16 06:16:00,2.09604,2.09604,2.09572,2.09572,6663414.0
2006-05-16 06:17:00,2.09572,2.09572,2.09538,2.09538,1385671.0
2006-05-16 06:18:00,2.09525,2.09525,2.09518,2.09521,1917597.0
2006-05-16 06:19:00,2.09518,2.09528,2.095,2.09528,5510687.0
2006-05-16 06:20:00,2.09532,2.09547,2.09532,2.09543,1030777.0
2006-05-16 06:21:00,2.09539,2.09547,2.09521,2.09521,7827055.0
2006-05-16 06:22:00,2.0951,2.09511,2.09492,2.095,7629710.0
2006-05-16 06:23:00,2.09499,2.09516,2.09467,2.095,6315594.0
2006-05-16 06:24:00,2.09497,2.09506,2.09488,2.09488,8302490.0
2006-05-16 06:25:00,2.09478,2.09486,2.09457,2.09486,3199568.0
2006-05-16 06:26:00,2.09488,2.0951,2.09488,2.0951,2422659.0
2006-05-16 06:27:00,2.09518,2.09518,2.09497,2.09497,7799512.0
2006-05-16 06:28:00,2.09488,2.0949,2.09477,2.09481,1218474.0
2006-05-16 06:29:00,2.09475,2.09476,2.0946,2.09468,12910317.0
2006-05-16 06:30:00,2.09471,2.09476,2.09464,2.09471,2871459.0
2006-05-16 06:31:00,2.09467,2.09467,2.09442,2.09447,7620747.0
2006-05-16 06:32:00,2.09451,2.09523,2.09451,2.09523,5138063.0
2006-05-16 06:33:00,2.09539,2.09554,2.09535,2.09535,1024938.0
2006-05-16 06:34:00,2.09528,2.09529,2.09505,2.09516,4259213.0
2006-05-16 06:36:00,2.09515,2.09526,2.09513,2.09526,4847503.0
2006-05-16 06:37:00,2.09533,2.09552,2.0953,2.09552,2926905.0
2006-05-16 06:38:00,2.09554,2.0956,2.09526,2.0956,583689.0
2006-05-16 06:40:00,2.09561,2.09583,2.09561,2.09583,4406668.0
2006-05-16 06:41:00,2.09575,2.09575,2.09524,2.09524,187841.0
2006-05-16 06:42:00,2.09523,2.09544,2.09523,2.09544,6816361.0
2006-05-16 06:43:00,2.09535,2.09558,2.09535,2.09548,9285274.0
2006-05-16 06:44:00,2.09532,2.09549,2.09532,2.09546,3255708.0
2006-05-16 06:45:00,2.09562,2.0958,2.09562,2.09578,15903163.0
2006-05-16 06:46:00,2.09559,2.0959,2.09559,2.09585,7562893.0
2006-05-16 06:47:00,2.09586,2.09594,2.09563,2.09591,8542853.0
2006-05-16 06:48:00,2.09587,2.09587,2.09569,2.09569,10025971.0
2006-05-16 06:49:00,2.09547,2.09565,2.09522,2.09522,3628266.0
2006-05-16 06:50:00,2.0956,2.09629,2.0956,2.09625,3480858.0
2006-05-16 06:51:00,2.09616,2.09616,2.09599,2.09609,3123195.0
2006-05-16 06:52:00,2.09626,2.09669,2.09626,2.09669,13469493.0
2006-05-16 06:53:00,2.09668,2.09675,2.09658,2.09663,1540709.0
2006-05-16 06:54:00,2.09658,2.09658,2.09644,2.09644,2429638.0
2006-05-16 06:55:00,2.09641,2.09641,2.09617,2.0963,2858717.0
2006-05-16 06:57:00,2.09639,2.09639,2.09612,2.09635,1191343.0
2006-05-16 06:58:00,2.09641,2.09644,2.09623,2.09623,13077498.0
2006-05-16 06:59:00,2.09626,2.09646,2.09626,2.09643,5219799.0
2006-05-16 07:00:00,2.09647,2.09659,2.09641,2.09652,4152036.0
2006-05-16 07:01:00,2.09646,2.09646,2.0963,2.09634,5286123.0
2006-05-16 07:02:00,2.09614,2.09614,2.09548,2.09548,9637100.0
2006-05-16 07:03:00,2.09525,2.09543,2.09503,2.09543,2172993.0
2006-05-16 07:04:00,2.09542,2.09549,2.09537,2.09549,9036776.0
2006-05-16 07:05:00,2.09564,2.09577,2.09564,2.09575,7029934.0
2006-05-16 07:06:00,2.0957,2.096,2.0957,2.09579,4704291.0
2006-05-16 07:07:00,2.09583,2.09583,2.09556,2.09556,11335899.0
2006-05-16 07:08:00,2.09556,2.09609,2.09556,2.09609,4560773.0
2006-05-16 07:09:00,2.09607,2.09615,2.0959,2.09605,7480837.0
2006-05-16 07:10:00,2.09602,2.09602,2.09588,2.09589,8573574.0
2006-05-16 07:11:00,2.09579,2.09601,2.09578,2.09601,10415630.0
2006-05-16 07:12:00,2.09606,2.09622,2.09606,2.0961,6073265.0
2006-05-16 07:13:00,2.09591,2.09607,2.09591,2.09607,17697040.0
2006-05-16 07:14:00,2.09604,2.09618,2.09594,2.09618,7896203.0
2006-05-16 07:15:00,2.09604,2.09637,2.09595,2.09595,5975010.0
2006-05-16 07:16:00,2.09594,2.09614,2.09594,2.09614,2201632.0
2006-05-16 07:17:00,2.09616,2.09616,2.09612,2.09612,3093114.0
2006-05-16 07:18:00,2.09609,2.09609,2.09597,2.09597,3268805.0
2006-05-16 07:19:00,2.09594,2.09599,2.09579,2.0958,8082973.0
2006-05-16 07:20:00,2.09585,2.09599,2.09579,2.09599,9913413.0
2006-05-16 07:21:00,2.09602,2.09622,2.09594,2.09622,411434.0
2006-05-16 07:22:00,2.09635,2.09635,2.0962,2.0963,117704.0
2006-05-16 07:23:00,2.09634,2.09654,2.09634,2.09637,687858.0
2006-05-16 07:24:00,2.09627,2.09632,2.09581,2.09615,19471343.0
2006-05-16 07:25:00,2.09615,2.0962,2.09607,2.09608,5632294.0
2006-05-16 07:26:00,2.09613,2.09641,2.09609,2.09641,4069693.0
2006-05-16 07:27:00,2.09645,2.09646,2.09599,2.09599,1075031.0
2006-05-16 07:28:00,2.09599,2.09654,2.09599,2.09654,1804159.0
2006-05-16 07:29:00,2.09665,2.09665,2.09645,2.0966,8344179.0
2006-05-16 07:30:00,2.09659,2.09667,2.09627,2.09627,1231937.0
2006-05-16 07:32:00,2.09622,2.09624,2.09608,2.09612,7188134.0
2006-05-16 07:33:00,2.09619,2.09632,2.0961,2.09632,7301975.0
2006-05-16 07:34:00,2.0962,2.09635,2.09614,2.09614,2490195.0
2006-05-16 07:35:00,2.0962,2.0962,2.09606,2.0962,1719595.0
2006-05-16 07:36:00,2.09621,2.09623,2.09615,2.09617,4301423.0
2006-05-16 07:37:00,2.09624,2.09629,2.09613,2.09621,15331619.0
2006-05-16 07:38:00,2.09604,2.09604,2.09569,2.09586,1839030.0
2006-05-16 07:40:00,2.09582,2.09617,2.09548,2.09617,10756752.0
2006-05-16 07:41:00,2.09627,2.09643,2.09623,2.09643,1173263.0
2006-05-16 07:42:00,2.09627,2.09633,2.09623,2.09624,387545.0
2006-05-16 07:43:00,2.09641,2.09646,2.09614,2.09642,8257011.0
2006-05-16 07:44:00,2.0964,2.0964,2.09621,2.09624,8284838.0
2006-05-16 07:45:00,2.09638,2.09655,2.09638,2.09655,4912551.0
2006-05-16 07:46:00,2.09653,2.09687,2.09653,2.09687,1581622.0
2006-05-16 07:47:00,2.09682,2.09714,2.09682,2.09714,4616427.0
2006-05-16 07:48:00,2.09721,2.09756,2.09721,2.09756,4819072.0
2006-05-16 07:49:00,2.09765,2.09822,2.09765,2.09822,4721220.0
2006-05-16 07:50:00,2.09827,2.09827,2.09797,2.09797,5150980.0
2006-05-16 07:51:00,2.09794,2.098,2.09782,2.098,9404984.0
2006-05-16 07:52:00,2.09751,2.09799,2.09751,2.09799,7158774.0
2006-05-16 07:53:00,2.09809,2.09843,2.09798,2.09843,13486494.0
2006-05-16 07:54:00,2.09833,2.09845,2.09833,2.09845,9951672.0
2006-05-16 07:55:00,2.09844,2.09873,2.09844,2.09873,11669939.0
2006-05-16 07:56:00,2.09885,2.09909,2.09885,2.09903,5682589.0
2006-05-16 07:57:00,2.09907,2.09965,2.09907,2.09965,2676452.0
2006-05-16 07:58:00,2.09962,2.09962,2.09938,2.0996,6433749.0
2006-05-16 07:59:00,2.09978,2.1,2.09976,2.1,13145446.0
2006-05-16 08:00:00,2.09989,2.09992,2.09985,2.09992,8797755.0
2006-05-16 08:01:00,2.10023,2.10036,2.10023,2.10036,2391605.0
2006-05-16 08:02:00,2.10049,2.10073,2.10049,2.10068,6922422.0
2006-05-16 08:03:00,2.10065,2.101,2.10065,2.1009,6257258.0
2006-05-16 08:04:00,2.10097,2.10098,2.10087,2.10087,2165054.0
2006-05-16 08:05:00,2.10072,2.10072,2.10011,2.10011,1792608.0
2006-05-16 08:06:00,2.1001,2.1001,2.09991,2.09991,4126777.0
2006-05-16 08:07:00,2.09988,2.09988,2.09952,2.09959,2933057.0
2006-05-16 08:08:00,2.09958,2.09958,2.09923,2.09927,17761573.0
2006-05-16 08:09:00,2.09915,2.09921,2.09881,2.09881,11028113.0
2006-05-16 08:10:00,2.09887,2.09887,2.09862,2.09862,16229212.0
2006-05-16 08:11:00,2.09854,2.09854,2.09833,2.09833,1135607.0
2006-05-16 08:12:00,2.09809,2.09829,2.09795,2.09795,4323994.0
2006-05-16 08:13:00,2.09794,2.09794,2.09738,2.09738,5690214.0
2006-05-16 08:14:00,2.09769,2.09787,2.09769,2.09785,11623201.0
2006-05-16 08:15:00,2.09795,2.09855,2.09795,2.09855,3856239.0
2006-05-16 08:16:00,2.09868,2.09885,2.09866,2.09885,4235641.0
2006-05-16 08:17:00,2.09878,2.09878,2.09809,2.09809,23831546.0
2006-05-16 08:18:00,2.09794,2.09794,2.09776,2.09776,5673821.0
2006-05-16 08:19:00,2.0978,2.09827,2.0978,2.09819,2842660.0
2006-05-16 08:20:00,2.09816,2.09821,2.09808,2.09808,5547654.0
2006-05-16 08:21:00,2.09809,2.09809,2.09789,2.09789,4714496.0
2006-05-16 08:22:00,2.0977,2.09782,2.09766,2.09778,1601327.0
2006-05-16 08:23:00,2.09782,2.098,2.09781,2.0979,9428646.0
2006-05-16 08:24:00,2.09793,2.09793,2.09721,2.0975,15718764.0
2006-05-16 08:25:00,2.0974,2.0974,2.09634,2.09652,22450315.0
2006-05-16 08:26:00,2.09642,2.09642,2.09544,2.09544,887009.0
2006-05-16 08:27:00,2.09546,2.09546,2.09516,2.09529,3459791.0
2006-05-16 08:28:00,2.09552,2.09581,2.09552,2.09572,4613796.0
2006-05-16 08:29:00,2.09589,2.09662,2.09589,2.09662,12531960.0
2006-05-16 08:30:00,2.09663,2.09663,2.09651,2.09651,9186005.0
2006-05-16 08:31:00,2.09652,2.09669,2.09635,2.09635,6951505.0
2006-05-16 08:32:00,2.09613,2.09613,2.09585,2.09594,3059729.0
2006-05-16 08:33:00,2.09583,2.09584,2.09577,2.09584,11379609.0
2006-05-16 08:34:00,2.09585,2.09585,2.09561,2.09561,1669797.0
2006-05-16 08:35:00,2.09577,2.09579,2.09575,2.09578,5449653.0
2006-05-16 08:36:00,2.09577,2.09579,2.09575,2.09576,8660301.0
2006-05-16 08:37:00,2.09579,2.09584,2.09546,2.09546,273171.0
2006-05-16 08:38:00,2.09535,2.09542,2.09521,2.09542,3306821.0
2006-05-16 08:39:00,2.09557,2.09578,2.09557,2.09578,6596820.0
2006-05-16 08:40:00,2.09587,2.09611,2.09587,2.09594,5100571.0
2006-05-16 08:41:00,2.09605,2.09613,2.09597,2.09606,4256729.0
2006-05-16 08:42:00,2.09606,2.09672,2.09606,2.09671,5681420.0
2006-05-16 08:43:00,2.09678,2.09706,2.09669,2.09702,6770609.0
2006-05-16 08:44:00,2.09704,2.0971,2.09679,2.09679,8310933.0
2006-05-16 08:45:00,2.09685,2.09699,2.09673,2.09699,14915469.0
2006-05-16 08:46:00,2.0969,2.09705,2.09681,2.09705,3408494.0
2006-05-16 08:47:00,2.09713,2.09725,2.09696,2.09696,5745645.0
2006-05-16 08:48:00,2.09685,2.09685,2.09645,2.09645,6055004.0
2006-05-16 08:49:00,2.0962,2.09651,2.0961,2.0961,3196720.0
2006-05-16 08:50:00,2.09589,2.09589,2.09543,2.09543,6921735.0
2006-05-16 08:51:00,2.09538,2.09538,2.09519,2.09519,7486846.0
2006-05-16 08:53:00,2.09524,2.09528,2.0951,2.09528,8777718.0
2006-05-16 08:54:00,2.09528,2.09552,2.09527,2.09552,1120542.0
2006-05-16 08:55:00,2.09542,2.09556,2.09542,2.09546,8162223.0
2006-05-16 08:56:00,2.09537,2.0958,2.09537,2.0958,14232184.0
2006-05-16 08:57:00,2.09589,2.09693,2.09589,2.09693,3265767.0
2006-05-16 08:58:00,2.09705,2.09749,2.09705,2.09749,14510287.0
2006-05-16 08:59:00,2.09758,2.09832,2.09758,2.09832,4071938.0
2006-05-16 09:00:00,2.09827,2.09827,2.09805,2.09816,5236401.0
2006-05-16 09:02:00,2.09804,2.09811,2.09781,2.09811,6283145.0
2006-05-16 09:03:00,2.09809,2.09848,2.09809,2.09848,7173524.0
2006-05-16 09:04:00,2.09862,2.09878,2.09856,2.09856,3941788.0
2006-05-16 09:05:00,2.09861,2.09879,2.09835,2.09835,5671514.0
2006-05-16 09:06:00,2.09823,2.09841,2.09804,2.09841,10442408.0
2006-05-16 09:07:00,2.09829,2.09835,2.09806,2.09835,2409482.0
2006-05-16 09:08:00,2.09856,2.09882,2.09856,2.09865,2612139.0
2006-05-16 09:09:00,2.09857,2.09857,2.0983,2.0983,3282713.0
2006-05-16 09:10:00,2.09829,2.09829,2.09803,2.09803,6046119.0
2006-05-16 09:11:00,2.09801,2.09801,2.09796,2.09796,89752.0
2006-05-16 09:12:00,2.09787,2.09837,2.09787,2.09837,11152288.0
2006-05-16 09:13:00,2.09848,2.09874,2.09848,2.09874,1310859.0
2006-05-16 09:14:00,2.09882,2.09924,2.09882,2.09912,3072118.0
2006-05-16 09:15:00,2.09943,2.09978,2.09932,2.09953,10167857.0
2006-05-16 09:16:00,2.0995,2.0995,2.09902,2.09902,1098030.0
2006-05-16 09:17:00,2.09896,2.09896,2.09775,2.09775,3066928.0
2006-05-16 09:18:00,2.09774,2.09774,2.09742,2.09749,4002876.0
2006-05-16 09:19:00,2.09725,2.09725,2.09666,2.09671,5069982.0
2006-05-16 09:20:00,2.0965,2.0965,2.09631,2.09639,2009120.0
2006-05-16 09:21:00,2.09635,2.09675,2.09631,2.09675,2006745.0
2006-05-16 09:22:00,2.09666,2.09674,2.09653,2.09653,5781717.0
2006-05-16 09:23:00,2.09654,2.09661,2.09639,2.09641,12843405.0
2006-05-16 09:24:00,2.09635,2.09635,2.09578,2.09623,8954168.0
2006-05-16 09:25:00,2.09632,2.09642,2.0963,2.09641,8731548.0
2006-05-16 09:26:00,2.0965,2.0967,2.0965,2.09669,1965393.0
2006-05-16 09:27:00,2.09676,2.09712,2.09676,2.09712,5844427.0
2006-05-16 09:28:00,2.09709,2.0971,2.09679,2.0971,13033251.0
2006-05-16 09:29:00,2.097,2.09707,2.09649,2.09649,18257686.0
2006-05-16 09:30:00,2.09653,2.09671,2.09653,2.09668,13528022.0
2006-05-16 09:31:00,2.09664,2.09672,2.09658,2.09672,13553896.0
2006-05-16 09:32:00,2.09664,2.09678,2.09653,2.09678,16884727.0
2006-05-16 09:33:00,2.0968,2.0968,2.09635,2.09635,1730478.0
2006-05-16 09:34:00,2.09621,2.09621,2.09603,2.09618,4769120.0
2006-05-16 09:35:00,2.09602,2.09639,2.096,2.09639,1551033.0
2006-05-16 09:36:00,2.0966,2.09711,2.0966,2.09711,6434825.0
2006-05-16 09:37:00,2.09712,2.09733,2.09678,2.09715,9962868.0
2006-05-16 09:38:00,2.097,2.0973,2.097,2.0973,2859703.0
2006-05-16 09:39:00,2.09723,2.09772,2.09723,2.09772,3521855.0
2006-05-16 09:40:00,2.09773,2.09773,2.09746,2.09754,1911420.0
2006-05-16 09:41:00,2.09738,2.09738,2.09698,2.09712,5100005.0
2006-05-16 09:42:00,2.09717,2.09749,2.09717,2.09727,1922669.0
2006-05-16 09:43:00,2.09725,2.09733,2.09721,2.09723,5321702.0
2006-05-16 09:44:00,2.09714,2.09718,2.09694,2.09718,4629181.0
2006-05-16 09:45:00,2.09708,2.09721,2.097,2.09708,4689162.0
2006-05-16 09:46:00,2.09719,2.09767,2.09712,2.09767,8327799.0
2006-05-16 09:47:00,2.09792,2.09812,2.09789,2.09789,2272779.0
2006-05-16 09:48:00,2.09772,2.09795,2.09763,2.09787,23494736.0
2006-05-16 09:49:00,2.0982,2.09824,2.09794,2.09794,13907168.0
2006-05-16 09:50:00,2.09784,2.09793,2.09762,2.09762,8886323.0
2006-05-16 09:51:00,2.09777,2.09823,2.09777,2.09823,2252859.0
2006-05-16 09:52:00,2.09825,2.09838,2.09825,2.09829,13237072.0
2006-05-16 09:53:00,2.09846,2.09866,2.09822,2.09866,3523410.0
2006-05-16 09:54:00,2.09875,2.09893,2.09847,2.09847,11176473.0
2006-05-16 09:55:00,2.09833,2.09847,2.09822,2.09838,1190320.0
2006-05-16 09:56:00,2.09849,2.09865,2.09849,2.09864,15356223.0
2006-05-16 09:57:00,2.09863,2.09887,2.09863,2.09874,19637496.0
2006-05-16 09:58:00,2.0989,2.09891,2.09874,2.09874,2137373.0
2006-05-16 09:59:00,2.0986,2.0986,2.0982,2.0982,2339952.0
2006-05-16 10:00:00,2.0982,2.09854,2.0982,2.09854,8607477.0
2006-05-16 10:01:00,2.09865,2.09882,2.09865,2.09882,11058578.0
2006-05-16 10:02:00,2.09889,2.09892,2.09878,2.09885,18352227.0
2006-05-16 10:03:00,2.09899,2.09913,2.0989,2.09899,3157988.0
2006-05-16 10:04:00,2.09911,2.09965,2.09911,2.09965,3224281.0
2006-05-16 10:05:00,2.09971,2.09991,2.09971,2.09985,6980218.0
2006-05-16 10:07:00,2.09977,2.09994,2.09976,2.09994,11808262.0
2006-05-16 10:08:00,2.09998,2.10033,2.09998,2.10033,8488058.0
2006-05-16 10:09:00,2.10047,2.10067,2.1004,2.1004,14700456.0
2006-05-16 10:10:00,2.10027,2.10028,2.09996,2.10013,2120995.0
2006-05-16 10:11:00,2.1001,2.10018,2.09983,2.09983,3802733.0
2006-05-16 10:12:00,2.09963,2.09963,2.09904,2.09904,6257681.0
2006-05-16 10:13:00,2.09879,2.0994,2.09879,2.0994,2195791.0
2006-05-16 10:14:00,2.09949,2.09975,2.09949,2.09961,1290740.0
2006-05-16 10:15:00,2.09967,2.09967,2.09957,2.0996,15515424.0
2006-05-16 10:16:00,2.09949,2.09949,2.09912,2.09912,735244.0
2006-05-16 10:17:00,2.09916,2.09922,2.09912,2.0992,1574818.0
2006-05-16 10:18:00,2.09922,2.09922,2.09889,2.09892,4741064.0
2006-05-16 10:19:00,2.0989,2.099,2.09877,2.099,11053304.0
2006-05-16 10:20:00,2.09922,2.1003,2.09922,2.1003,4202967.0
2006-05-16 10:21:00,2.10057,2.10094,2.10055,2.10078,4659770.0
2006-05-16 10:22:00,2.1011,2.10126,2.10109,2.10111,7293545.0
2006-05-16 10:23:00,2.10113,2.10113,2.10093,2.10112,7647585.0
2006-05-16 10:24:00,2.10099,2.10099,2.10072,2.10081,3432052.0
2006-05-16 10:25:00,2.10076,2.10102,2.10045,2.10102,5669059.0
2006-05-16 10:26:00,2.10115,2.10126,2.10115,2.10116,8108838.0
2006-05-16 10:27:00,2.1013,2.10154,2.1013,2.10145,4891292.0
2006-05-16 10:28:00,2.10151,2.10151,2.10129,2.10134,3723814.0
2006-05-16 10:29:00,2.10117,2.10122,2.10074,2.10074,628253.0
2006-05-16 10:30:00,2.10046,2.10046,2.10001,2.10001,2102238.0
2006-05-16 10:31:00,2.09998,2.10018,2.09998,2.10018,4405372.0
2006-05-16 10:32:00,2.10022,2.10022,2.09967,2.09967,2211755.0
2006-05-16 10:33:00,2.09955,2.09955,2.09882,2.09882,4017129.0
2006-05-16 10:34:00,2.0986,2.0986,2.09791,2.09791,668485.0
2006-05-16 10:35:00,2.09795,2.09817,2.09786,2.098,6376134.0
2006-05-16 10:36:00,2.09789,2.09801,2.09788,2.098,24547830.0
2006-05-16 10:37:00,2.09793,2.09793,2.09764,2.09768,6996137.0
2006-05-16 10:38:00,2.09792,2.0982,2.09792,2.0982,30508716.0
2006-05-16 10:39:00,2.09826,2.09838,2.09807,2.09837,12598002.0
2006-05-16 10:40:00,2.09841,2.09841,2.09799,2.09802,7024642.0
2006-05-16 10:41:00,2.09822,2.09865,2.09822,2.09865,16784888.0
2006-05-16 10:42:00,2.09886,2.09955,2.09886,2.09932,9670807.0
2006-05-16 10:43:00,2.0993,2.09937,2.09927,2.09935,8852297.0
2006-05-16 10:44:00,2.09936,2.09943,2.09914,2.09943,5561388.0
2006-05-16 10:45:00,2.09942,2.09957,2.09939,2.09939,27407456.0
2006-05-16 10:46:00,2.09952,2.1,2.09952,2.1,2969806.0
2006-05-16 10:47:00,2.10015,2.10036,2.10009,2.10036,11453584.0
2006-05-16 10:48:00,2.10058,2.10067,2.10045,2.10067,3183768.0
2006-05-16 10:49:00,2.10063,2.10072,2.10049,2.10049,5778587.0
2006-05-16 10:50:00,2.10021,2.10021,2.0995,2.0995,3464777.0
2006-05-16 10:51:00,2.09931,2.09941,2.09923,2.09933,23280112.0
2006-05-16 10:52:00,2.099,2.099,2.09848,2.09848,1796284.0
2006-05-16 10:53:00,2.09821,2.09821,2.09766,2.09766,1016040.0
2006-05-16 10:54:00,2.09762,2.09764,2.09705,2.09716,21736886.0
2006-05-16 10:55:00,2.09727,2.09789,2.09727,2.09789,3749087.0
2006-05-16 10:56:00,2.09805,2.09843,2.09805,2.09837,1030910.0
2006-05-16 10:57:00,2.09848,2.09859,2.09847,2.09859,4051725.0
2006-05-16 10:58:00,2.09863,2.09863,2.09753,2.09753,7103943.0
2006-05-16 10:59:00,2.09735,2.09735,2.09715,2.09715,7025875.0
2006-05-16 11:00:00,2.09723,2.09723,2.09669,2.09669,4713385.0
2006-05-16 11:01:00,2.09646,2.09646,2.09607,2.09607,6005776.0
2006-05-16 11:02:00,2.09607,2.09607,2.09559,2.09559,421523.0
2006-05-16 11:03:00,2.09566,2.09627,2.09561,2.09627,3391217.0
2006-05-16 11:04:00,2.09636,2.09656,2.09619,2.09619,3859577.0
2006-05-16 11:05:00,2.09637,2.09655,2.09632,2.09632,4577701.0
2006-05-16 11:06:00,2.0963,2.09667,2.09628,2.09667,7588229.0
2006-05-16 11:07:00,2.0966,2.09667,2.09654,2.09667,3364385.0
2006-05-16 11:08:00,2.0967,2.0968,2.09653,2.09672,5021309.0
2006-05-16 11:09:00,2.09627,2.09671,2.09627,2.09627,9440620.0
2006-05-16 11:10:00,2.09635,2.09648,2.09622,2.09622,3747030.0
2006-05-16 11:11:00,2.09599,2.0961,2.09587,2.09587,2072886.0
2006-05-16 11:12:00,2.09583,2.09588,2.09569,2.09588,12572820.0
2006-05-16 11:13:00,2.09576,2.096,2.09562,2.096,4106201.0
2006-05-16 11:14:00,2.09623,2.09646,2.09614,2.09646,3458072.0
2006-05-16 11:15:00,2.09604,2.09672,2.09604,2.09672,14015855.0
2006-05-16 11:16:00,2.0968,2.0968,2.09664,2.0967,2166700.0
2006-05-16 11:17:00,2.09665,2.09665,2.0962,2.0962,4390887.0
2006-05-16 11:18:00,2.09599,2.09612,2.09593,2.09593,4271109.0
2006-05-16 11:19:00,2.09576,2.09584,2.09573,2.09573,2138963.0
2006-05-16 11:20:00,2.09558,2.09567,2.09544,2.09544,12684326.0
2006-05-16 11:21:00,2.09539,2.09539,2.095,2.095,3271952.0
2006-05-16 11:22:00,2.09496,2.09509,2.09477,2.09509,4377520.0
2006-05-16 11:23:00,2.09531,2.09557,2.09527,2.09527,8387457.0
2006-05-16 11:24:00,2.09508,2.09508,2.09485,2.09485,7888721.0
2006-05-16 11:25:00,2.09461,2.09483,2.09461,2.09481,4719435.0
2006-05-16 11:26:00,2.09501,2.09538,2.09501,2.09524,28806295.0
2006-05-16 11:27:00,2.09518,2.09559,2.09518,2.09559,8446453.0
2006-05-16 11:28:00,2.09575,2.09631,2.09575,2.09578,5686355.0
2006-05-16 11:29:00,2.09569,2.09569,2.0955,2.09561,2260353.0
2006-05-16 11:30:00,2.09562,2.09571,2.09556,2.09556,1691339.0
2006-05-16 11:31:00,2.09553,2.09553,2.09526,2.09549,10116733.0
2006-05-16 11:32:00,2.09556,2.09592,2.09556,2.09592,975810.0
2006-05-16 11:33:00,2.09597,2.0962,2.09597,2.0962,9060568.0
2006-05-16 11:34:00,2.09623,2.09653,2.09622,2.09653,5243607.0
2006-05-16 11:35:00,2.09654,2.09678,2.09646,2.09678,6409381.0
2006-05-16 11:36:00,2.0968,2.09723,2.0968,2.09705,6435499.0
2006-05-16 11:37:00,2.09698,2.0971,2.09693,2.09694,14040757.0
2006-05-16 11:38:00,2.09695,2.09707,2.09693,2.09707,425483.0
2006-05-16 11:39:00,2.09701,2.09715,2.09701,2.09708,2647170.0
2006-05-16 11:40:00,2.09723,2.09743,2.09723,2.09733,1174322.0
2006-05-16 11:41:00,2.09716,2.09716,2.09704,2.09715,6467276.0
2006-05-16 11:42:00,2.09738,2.09779,2.09738,2.0976,2840577.0
2006-05-16 11:46:00,2.0976,2.09781,2.0976,2.09781,3146324.0
2006-05-16 11:47:00,2.09794,2.09822,2.09794,2.09822,5224741.0
2006-05-16 11:48:00,2.09834,2.09914,2.09834,2.09914,17032182.0
2006-05-16 11:49:00,2.09911,2.09916,2.09895,2.09908,7204371.0
2006-05-16 11:50:00,2.09904,2.09917,2.09899,2.09907,19834045.0
2006-05-16 11:51:00,2.09901,2.09905,2.09888,2.09888,1948778.0
2006-05-16 11:52:00,2.09878,2.09878,2.09797,2.09797,260679.0
2006-05-16 11:53:00,2.098,2.09813,2.09792,2.09795,3843903.0
2006-05-16 11:54:00,2.0978,2.0978,2.09753,2.09769,6908754.0
2006-05-16 11:55:00,2.09757,2.09757,2.09742,2.09745,1952229.0
2006-05-16 11:56:00,2.09743,2.09743,2.09716,2.09742,8595025.0
2006-05-16 11:57:00,2.09766,2.09799,2.09766,2.09785,3955331.0
2006-05-16 11:58:00,2.09779,2.09781,2.09757,2.09757,5418777.0
2006-05-16 11:59:00,2.09795,2.09825,2.09794,2.09825,2822408.0
2006-05-16 12:00:00,2.09834,2.09862,2.09833,2.09861,1905016.0
2006-05-16 12:01:00,2.0986,2.0986,2.09835,2.09835,2232869.0
2006-05-16 12:02:00,2.09831,2.09831,2.09794,2.09794,4457601.0
2006-05-16 12:03:00,2.0982,2.09856,2.0982,2.09856,4021728.0
2006-05-16 12:04:00,2.09861,2.0989,2.09848,2.0989,5099658.0
2006-05-16 12:05:00,2.09912,2.09967,2.09912,2.09967,811899.0
2006-05-16 12:06:00,2.0997,2.09974,2.09955,2.09973,5027074.0
2006-05-16 12:07:00,2.09967,2.09971,2.09962,2.09962,12998414.0
2006-05-16 12:08:00,2.09956,2.09956,2.09886,2.09886,2655614.0
2006-05-16 12:09:00,2.09867,2.09867,2.09847,2.09847,2207427.0
2006-05-16 12:10:00,2.09805,2.0986,2.09805,2.09847,7340421.0
2006-05-16 12:11:00,2.0986,2.09884,2.09859,2.09884,6792448.0
2006-05-16 12:12:00,2.09892,2.09892,2.0988,2.0988,8814644.0
2006-05-16 12:13:00,2.09879,2.09879,2.09859,2.09859,4686081.0
2006-05-16 12:14:00,2.09847,2.09847,2.09822,2.09833,7023530.0
2006-05-16 12:15:00,2.09837,2.09845,2.09837,2.09843,3157390.0
2006-05-16 12:16:00,2.09842,2.09846,2.09841,2.09841,12804916.0
2006-05-16 12:17:00,2.09834,2.0985,2.09832,2.09848,1338118.0
2006-05-16 12:18:00,2.09852,2.09876,2.09826,2.0987,13175482.0
2006-05-16 12:19:00,2.09887,2.09903,2.09887,2.0989,858058.0
2006-05-16 12:21:00,2.09881,2.09881,2.09869,2.09869,119831.0
2006-05-16 12:22:00,2.09857,2.09857,2.0984,2.09851,2743144.0
2006-05-16 12:23:00,2.09845,2.09845,2.09786,2.09786,13203919.0
2006-05-16 12:24:00,2.0982,2.09821,2.09814,2.09821,1535674.0
2006-05-16 12:25:00,2.09829,2.09838,2.09814,2.09814,3727300.0
2006-05-16 12:26:00,2.09806,2.09815,2.09793,2.09815,4275657.0
2006-05-16 12:27:00,2.09816,2.09816,2.09795,2.09796,2845302.0
2006-05-16 12:28:00,2.09808,2.09821,2.09801,2.09801,1597011.0
2006-05-16 12:29:00,2.098,2.098,2.09777,2.09777,2264451.0
2006-05-16 12:31:00,2.09782,2.09802,2.09782,2.09788,3769175.0
2006-05-16 12:32:00,2.09776,2.09776,2.09763,2.09763,1784663.0
2006-05-16 12:33:00,2.09767,2.09789,2.09767,2.09789,3368293.0
2006-05-16 12:34:00,2.09794,2.09797,2.09791,2.09797,573753.0
2006-05-16 12:35:00,2.09804,2.09804,2.09754,2.09769,2910075.0
2006-05-16 12:36:00,2.09782,2.09801,2.09762,2.09801,15124964.0
2006-05-16 12:37:00,2.09802,2.09806,2.09801,2.09801,2229953.0
2006-05-16 12:38:00,2.09796,2.09796,2.09769,2.0977,13350455.0
2006-05-16 12:39:00,2.09789,2.09797,2.09771,2.09797,473044.0
2006-05-16 12:40:00,2.09782,2.09821,2.09782,2.09816,2709186.0
2006-05-16 12:41:00,2.09816,2.09816,2.09801,2.09801,5152517.0
2006-05-16 12:42:00,2.09794,2.09794,2.09743,2.09743,3716589.0
2006-05-16 12:43:00,2.09731,2.09731,2.09654,2.09688,25059104.0
2006-05-16 12:44:00,2.09679,2.09683,2.09632,2.09632,7166668.0
2006-05-16 12:45:00,2.09628,2.09628,2.09461,2.09461,5389860.0
2006-05-16 12:46:00,2.09446,2.09455,2.09412,2.09455,13658909.0
2006-05-16 12:47:00,2.09455,2.09501,2.09455,2.09501,7587833.0
2006-05-16 12:48:00,2.09505,2.09522,2.09505,2.09512,4709330.0
2006-05-16 12:49:00,2.09508,2.09508,2.09488,2.09499,5038328.0
2006-05-16 12:50:00,2.09496,2.09507,2.09491,2.09497,7981760.0
2006-05-16 12:51:00,2.09523,2.09544,2.09506,2.09506,2068760.0
2006-05-16 12:52:00,2.09496,2.09496,2.09474,2.0949,2764883.0
2006-05-16 12:53:00,2.0949,2.0949,2.09464,2.09464,3314489.0
2006-05-16 12:54:00,2.09452,2.09485,2.09452,2.09485,25589872.0
2006-05-16 12:55:00,2.09485,2.09485,2.09455,2.09455,4946484.0
2006-05-16 12:56:00,2.09457,2.09457,2.09419,2.09421,5547607.0
2006-05-16 12:57:00,2.09425,2.09445,2.09425,2.09443,9322799.0
2006-05-16 12:58:00,2.09444,2.09452,2.09435,2.09449,14470381.0
2006-05-16 12:59:00,2.09467,2.09508,2.09467,2.09502,11664008.0
2006-05-16 13:00:00,2.09508,2.09519,2.09495,2.09519,6863607.0
2006-05-16 13:01:00,2.09526,2.09542,2.09518,2.09542,9960134.0
2006-05-16 13:02:00,2.09541,2.09573,2.09541,2.09573,14341758.0
2006-05-16 13:03:00,2.09584,2.09616,2.09584,2.09616,6901545.0
2006-05-16 13:04:00,2.09609,2.09609,2.09588,2.09608,2692583.0
2006-05-16 13:05:00,2.09571,2.09642,2.09571,2.09638,13978301.0
2006-05-16 13:06:00,2.09631,2.09631,2.09572,2.09574,21276043.0
2006-05-16 13:07:00,2.09606,2.09673,2.09606,2.09673,7649900.0
2006-05-16 13:08:00,2.09702,2.09728,2.09702,2.09727,4642113.0
2006-05-16 13:09:00,2.0972,2.09723,2.09692,2.09708,12751766.0
2006-05-16 13:10:00,2.09702,2.09732,2.09702,2.09732,18993042.0
2006-05-16 13:11:00,2.09728,2.09728,2.09671,2.09671,7771893.0
2006-05-16 13:12:00,2.0967,2.09685,2.09644,2.09644,4468945.0
2006-05-16 13:13:00,2.09628,2.09649,2.09606,2.09649,7407156.0
2006-05-16 13:14:00,2.09656,2.09663,2.09644,2.09659,1202784.0
2006-05-16 13:15:00,2.09653,2.09653,2.09623,2.09631,2924899.0
2006-05-16 13:16:00,2.09625,2.09625,2.09588,2.09588,13405206.0
2006-05-16 13:17:00,2.09589,2.09589,2.09567,2.09567,1194177.0
2006-05-16 13:18:00,2.09544,2.09544,2.09517,2.09526,7030441.0
2006-05-16 13:19:00,2.09512,2.09524,2.0951,2.0951,3223517.0
2006-05-16 13:20:00,2.09492,2.09492,2.09452,2.09461,2904733.0
2006-05-16 13:21:00,2.09462,2.09462,2.09436,2.09439,9724687.0
2006-05-16 13:22:00,2.0944,2.09487,2.09434,2.09487,3187126.0
2006-05-16 13:23:00,2.09499,2.0955,2.09499,2.0955,7878624.0
2006-05-16 13:24:00,2.09548,2.09548,2.09523,2.09523,5848581.0
2006-05-16 13:25:00,2.09529,2.09539,2.09526,2.09526,3836661.0
2006-05-16 13:26:00,2.09535,2.0958,2.09535,2.0958,6493581.0
2006-05-16 13:27:00,2.09584,2.09584,2.09551,2.09551,6348925.0
2006-05-16 13:28:00,2.09558,2.09558,2.09535,2.0954,5358121.0
2006-05-16 13:29:00,2.09531,2.09531,2.09506,2.09506,2857678.0
2006-05-16 13:30:00,2.09497,2.09497,2.0948,2.09497,2797133.0
2006-05-16 13:31:00,2.0952,2.09538,2.09498,2.09498,2121857.0
2006-05-16 13:32:00,2.09505,2.09505,2.09474,2.09474,2427960.0
2006-05-16 13:33:00,2.09462,2.09465,2.09448,2.09452,6739862.0
2006-05-16 13:34:00,2.09464,2.09465,2.09443,2.09458,16287624.0
2006-05-16 13:35:00,2.09478,2.09524,2.09478,2.09524,4860705.0
2006-05-16 13:36:00,2.09539,2.09549,2.09535,2.09535,586496.0
2006-05-16 13:37:00,2.09536,2.09536,2.09497,2.09497,14774698.0
2006-05-16 13:38:00,2.09505,2.09505,2.09466,2.09482,7895580.0
2006-05-16 13:39:00,2.095,2.09525,2.095,2.09525,5749333.0
2006-05-16 13:40:00,2.09539,2.09539,2.09518,2.09538,3036930.0
2006-05-16 13:41:00,2.09555,2.09578,2.09555,2.09566,4265086.0
2006-05-16 13:42:00,2.09556,2.09556,2.09527,2.09527,11609061.0
2006-05-16 13:43:00,2.09521,2.09522,2.09503,2.0951,6692456.0
2006-05-16 13:44:00,2.09496,2.09546,2.09496,2.0953,4067547.0
2006-05-16 13:45:00,2.09554,2.09604,2.09554,2.09599,11751347.0
2006-05-16 13:49:00,2.09625,2.09645,2.09625,2.09633,4263880.0
2006-05-16 13:50:00,2.09644,2.09684,2.09641,2.09684,4063877.0
2006-05-16 13:51:00,2.09669,2.09688,2.09654,2.09658,7407513.0
2006-05-16 13:52:00,2.09662,2.09662,2.09629,2.09637,3844593.0
2006-05-16 13:53:00,2.09621,2.09621,2.09588,2.09612,6180707.0
2006-05-16 13:54:00,2.09609,2.09609,2.09579,2.09583,11017463.0
2006-05-16 13:55:00,2.09588,2.09607,2.09585,2.09585,6757519.0
2006-05-16 13:56:00,2.09573,2.09597,2.09569,2.09583,3234725.0
2006-05-16 13:57:00,2.09582,2.09582,2.09546,2.09546,7496834.0
2006-05-16 13:58:00,2.09549,2.09568,2.09418,2.09564,3132556.0
2006-05-16 13:59:00,2.09559,2.0957,2.09537,2.09552,16412024.0
2006-05-16 14:00:00,2.09545,2.09545,2.09496,2.09496,7468170.0
2006-05-16 14:01:00,2.09499,2.0953,2.09499,2.0953,1465720.0
2006-05-16 14:02:00,2.09544,2.09547,2.09538,2.09538,13495292.0
2006-05-16 14:03:00,2.09533,2.09542,2.09524,2.09532,4706508.0
2006-05-16 14:04:00,2.09537,2.09582,2.09537,2.09582,6324076.0
2006-05-16 14:05:00,2.09571,2.09581,2.09551,2.0956,1515937.0
2006-05-16 14:06:00,2.0956,2.0956,2.09539,2.09547,11898451.0
2006-05-16 14:07:00,2.09546,2.09546,2.0953,2.09546,1833627.0
2006-05-16 14:08:00,2.09544,2.09544,2.09515,2.09515,710496.0
2006-05-16 14:09:00,2.09526,2.09526,2.09509,2.0951,9779051.0
2006-05-16 14:10:00,2.095,2.095,2.09485,2.09485,3462735.0
2006-05-16 14:11:00,2.09473,2.09473,2.09446,2.09446,1872269.0
2006-05-16 14:12:00,2.09422,2.09424,2.09412,2.09414,1079207.0
2006-05-16 14:13:00,2.09397,2.09397,2.09372,2.09381,4632894.0
2006-05-16 14:14:00,2.09377,2.09384,2.09364,2.09384,10307829.0
2006-05-16 14:15:00,2.09382,2.09382,2.09358,2.09371,3241203.0
2006-05-16 14:16:00,2.09355,2.09387,2.09355,2.09387,1787954.0
2006-05-16 14:17:00,2.09388,2.09394,2.09381,2.09385,10312505.0
2006-05-16 14:18:00,2.09391,2.09428,2.09391,2.09428,9580395.0
2006-05-16 14:19:00,2.0943,2.0943,2.09406,2.0942,13964527.0
2006-05-16 14:20:00,2.09429,2.09451,2.09425,2.09432,6291954.0
2006-05-16 14:21:00,2.094,2.094,2.09383,2.09391,5486607.0
2006-05-16 14:22:00,2.09376,2.09407,2.09367,2.09407,1408600.0
2006-05-16 14:23:00,2.09426,2.09443,2.0942,2.09429,4726051.0
2006-05-16 14:24:00,2.0944,2.09463,2.09438,2.09438,5280126.0
2006-05-16 14:25:00,2.09436,2.09443,2.09425,2.09442,12998635.0
2006-05-16 14:26:00,2.09444,2.09495,2.09419,2.09495,26082411.0
2006-05-16 14:27:00,2.09497,2.0951,2.09474,2.09474,1611615.0
2006-05-16 14:28:00,2.09469,2.09469,2.09428,2.09428,9224439.0
2006-05-16 14:32:00,2.09422,2.09476,2.09416,2.09476,4977301.0
2006-05-16 14:33:00,2.09484,2.09497,2.09481,2.09485,4233373.0
2006-05-16 14:34:00,2.09476,2.09476,2.09408,2.09412,10036091.0
2006-05-16 14:35:00,2.09405,2.09405,2.09279,2.09279,13737760.0
2006-05-16 14:36:00,2.09319,2.09379,2.09317,2.09379,6378083.0
2006-05-16 14:37:00,2.09381,2.09381,2.09361,2.09377,1213066.0
2006-05-16 14:38:00,2.09379,2.09379,2.09345,2.09348,2359351.0
2006-05-16 14:39:00,2.09341,2.09348,2.09333,2.09348,1888336.0
2006-05-16 14:40:00,2.09334,2.0935,2.09329,2.09344,3983891.0
2006-05-16 14:41:00,2.09324,2.09324,2.0927,2.0927,2365219.0
2006-05-16 14:42:00,2.09246,2.09246,2.09205,2.09208,3199031.0
2006-05-16 14:43:00,2.09183,2.09184,2.09127,2.09127,19308299.0
2006-05-16 14:44:00,2.09129,2.09138,2.09097,2.09097,3562038.0
2006-05-16 14:45:00,2.09081,2.09084,2.09069,2.09069,1473097.0
2006-05-16 14:46:00,2.09066,2.09093,2.0905,2.09093,936485.0
2006-05-16 14:47:00,2.0911,2.09112,2.09093,2.09093,827634.0
2006-05-16 14:48:00,2.09096,2.09109,2.09053,2.09109,3275335.0
2006-05-16 14:49:00,2.09094,2.09099,2.09044,2.09044,6758950.0
2006-05-16 14:50:00,2.09027,2.09027,2.08973,2.08993,4013893.0
2006-05-16 14:51:00,2.0898,2.09049,2.0898,2.09049,546791.0
2006-05-16 14:52:00,2.09064,2.09074,2.09025,2.09074,6951033.0
2006-05-16 14:53:00,2.09066,2.09066,2.09026,2.0905,3858102.0
2006-05-16 14:54:00,2.09054,2.09095,2.09054,2.09095,18741735.0
2006-05-16 14:55:00,2.09103,2.09103,2.09074,2.09085,4374328.0
2006-05-16 14:56:00,2.09089,2.09123,2.09089,2.09121,2663231.0
2006-05-16 14:57:00,2.09139,2.09164,2.09139,2.09145,22131758.0
2006-05-16 14:58:00,2.09132,2.09132,2.09102,2.09108,2335292.0
2006-05-16 14:59:00,2.09098,2.09108,2.09086,2.09089,9600656.0
2006-05-16 15:00:00,2.09078,2.09078,2.09035,2.09035,7302689.0
2006-05-16 15:01:00,2.09004,2.09016,2.0898,2.09016,5524521.0
2006-05-16 15:02:00,2.09027,2.09064,2.09027,2.09064,479637.0
2006-05-16 15:03:00,2.09078,2.09146,2.09078,2.09146,2893840.0
2006-05-16 15:04:00,2.0913,2.09163,2.0913,2.09142,5167335.0
2006-05-16 15:05:00,2.0914,2.09155,2.09133,2.09153,9500389.0
2006-05-16 15:06:00,2.09147,2.09147,2.09131,2.09135,12657581.0
2006-05-16 15:07:00,2.09147,2.09189,2.09147,2.09189,11886742.0
2006-05-16 15:08:00,2.0919,2.0919,2.0915,2.0915,19811689.0
2006-05-16 15:09:00,2.09129,2.09144,2.09114,2.09144,25642040.0
2006-05-16 15:10:00,2.09151,2.09178,2.09144,2.09178,17152855.0
2006-05-16 15:11:00,2.09172,2.09221,2.09172,2.0922,2542438.0
2006-05-16 15:12:00,2.09245,2.0928,2.09245,2.0928,6245689.0
2006-05-16 15:13:00,2.09312,2.09364,2.09312,2.09364,4295376.0
2006-05-16 15:14:00,2.09364,2.09364,2.09315,2.09315,4906820.0
2006-05-16 15:15:00,2.09322,2.09338,2.09311,2.09311,13808814.0
2006-05-16 15:16:00,2.09282,2.09282,2.09222,2.09229,5957058.0
2006-05-16 15:17:00,2.09255,2.09299,2.09255,2.09296,8566048.0
2006-05-16 15:18:00,2.09288,2.09288,2.09255,2.09255,10233683.0
2006-05-16 15:19:00,2.09252,2.09263,2.09243,2.09263,9048125.0
2006-05-16 15:20:00,2.09264,2.09276,2.09245,2.09276,4390829.0
2006-05-16 15:21:00,2.09285,2.09302,2.09281,2.09286,16191640.0
2006-05-16 15:22:00,2.09297,2.09345,2.09297,2.09345,2571177.0
2006-05-16 15:23:00,2.09353,2.09367,2.09326,2.09326,7711835.0
2006-05-16 15:24:00,2.09323,2.09344,2.09323,2.09344,1477114.0
2006-05-16 15:25:00,2.09351,2.09358,2.09332,2.09358,5903228.0
2006-05-16 15:26:00,2.09372,2.094,2.09372,2.094,23305025.0
2006-05-16 15:27:00,2.09402,2.09402,2.09386,2.09386,1963963.0
2006-05-16 15:28:00,2.0939,2.09402,2.09384,2.09384,3224225.0
2006-05-16 15:29:00,2.09383,2.094,2.09383,2.094,506621.0
2006-05-16 15:30:00,2.09422,2.09459,2.09422,2.09455,4912305.0
2006-05-16 15:31:00,2.09443,2.09443,2.09402,2.09416,10081122.0
2006-05-16 15:32:00,2.09404,2.09404,2.09374,2.09374,2748097.0
2006-05-16 15:33:00,2.09371,2.09391,2.09369,2.09386,9178987.0
2006-05-16 15:34:00,2.094,2.094,2.09349,2.09395,13220897.0
2006-05-16 15:35:00,2.094,2.094,2.0938,2.09391,6819383.0
2006-05-16 15:36:00,2.09407,2.09418,2.09389,2.09389,12095569.0
2006-05-16 15:37:00,2.09374,2.09374,2.09317,2.09317,12805094.0
2006-05-16 15:38:00,2.09298,2.09298,2.09264,2.09267,7125929.0
2006-05-16 15:39:00,2.09289,2.09298,2.09283,2.09298,1074326.0
2006-05-16 15:40:00,2.09304,2.09328,2.09304,2.09318,3245016.0
2006-05-16 15:41:00,2.09317,2.09317,2.0929,2.0929,976565.0
2006-05-16 15:42:00,2.09258,2.09258,2.09224,2.09224,2632873.0
2006-05-16 15:43:00,2.09225,2.09225,2.09153,2.09189,3523625.0
2006-05-16 15:44:00,2.09198,2.0923,2.09198,2.092,5761424.0
2006-05-16 15:45:00,2.09198,2.09198,2.0913,2.0913,6646777.0
2006-05-16 15:46:00,2.09126,2.09147,2.09118,2.09147,4887592.0
2006-05-16 15:47:00,2.09139,2.09159,2.09139,2.09152,4900949.0
2006-05-16 15:48:00,2.09162,2.09187,2.09162,2.09185,1474152.0
2006-05-16 15:49:00,2.09187,2.09207,2.09185,2.09207,4705644.0
2006-05-16 15:50:00,2.09215,2.09265,2.0921,2.09265,5437350.0
2006-05-16 15:51:00,2.0926,2.0926,2.0925,2.0925,3576024.0
2006-05-16 15:52:00,2.09254,2.09254,2.09229,2.09229,6334499.0
2006-05-16 15:53:00,2.09227,2.09233,2.09205,2.09205,8038590.0
2006-05-16 15:54:00,2.09201,2.09216,2.09198,2.09216,5153637.0
2006-05-16 15:55:00,2.09223,2.09224,2.09178,2.09178,5999944.0
2006-05-16 15:56:00,2.09191,2.09197,2.09183,2.09186,2628601.0
2006-05-16 15:57:00,2.09189,2.09202,2.09183,2.09196,8328564.0
2006-05-16 15:58:00,2.09187,2.09199,2.09163,2.09199,6542167.0
2006-05-16 15:59:00,2.0922,2.09235,2.0922,2.09227,5665005.0
2006-05-16 16:00:00,2.09227,2.09268,2.09208,2.09255,17468428.0
2006-05-16 16:01:00,2.0925,2.09273,2.09247,2.09257,7495780.0
2006-05-16 16:02:00,2.09262,2.09262,2.09248,2.0925,6258797.0
2006-05-16 16:03:00,2.09244,2.09244,2.09228,2.09233,19961508.0
2006-05-16 16:04:00,2.09249,2.09258,2.09249,2.09256,3794886.0
2006-05-16 16:05:00,2.09261,2.09261,2.09251,2.09255,1869638.0
2006-05-16 16:06:00,2.09253,2.09253,2.09234,2.09234,8004612.0
2006-05-16 16:07:00,2.09227,2.09234,2.09219,2.09234,3110432.0
2006-05-16 16:08:00,2.09244,2.09244,2.09227,2.09231,5589642.0
2006-05-16 16:09:00,2.09218,2.09227,2.09212,2.09227,12116451.0
2006-05-16 16:10:00,2.09201,2.09236,2.09201,2.09229,4664977.0
2006-05-16 16:11:00,2.09236,2.0926,2.09234,2.0926,1014988.0
2006-05-16 16:12:00,2.09271,2.09305,2.09271,2.09305,7744130.0
2006-05-16 16:13:00,2.09303,2.09312,2.09292,2.09312,5367015.0
2006-05-16 16:14:00,2.09323,2.09339,2.09312,2.09338,16400875.0
2006-05-16 16:15:00,2.09342,2.09395,2.09342,2.09365,32835552.0
2006-05-16 16:16:00,2.0937,2.0937,2.09352,2.09368,4845106.0
2006-05-16 16:17:00,2.09369,2.09388,2.09348,2.09388,18426756.0
2006-05-16 16:18:00,2.0939,2.09398,2.09383,2.09394,2902126.0
2006-05-16 16:19:00,2.09385,2.09387,2.09363,2.09365,3377074.0
2006-05-16 16:20:00,2.09347,2.09367,2.09339,2.09367,12976508.0
2006-05-16 16:21:00,2.09364,2.09374,2.09361,2.09374,9375738.0
2006-05-16 16:22:00,2.09397,2.09409,2.09365,2.09365,1374432.0
2006-05-16 16:23:00,2.09376,2.09376,2.09323,2.09359,4548592.0
2006-05-16 16:24:00,2.09371,2.09398,2.09366,2.09398,4950209.0
2006-05-16 16:25:00,2.09396,2.09398,2.09362,2.09362,5125289.0
2006-05-16 16:26:00,2.09337,2.09337,2.09315,2.09324,3127890.0
2006-05-16 16:27:00,2.09321,2.09333,2.09289,2.09289,25133069.0
2006-05-16 16:28:00,2.09286,2.09286,2.09264,2.09285,7988261.0
2006-05-16 16:29:00,2.09297,2.09322,2.09297,2.09322,6131822.0
2006-05-16 16:30:00,2.09348,2.09373,2.09348,2.09373,2094317.0
2006-05-16 16:31:00,2.0937,2.09379,2.09363,2.09371,14380506.0
2006-05-16 16:32:00,2.0936,2.09396,2.0936,2.09396,12177227.0
2006-05-16 16:33:00,2.09418,2.09458,2.09418,2.09451,16310927.0
2006-05-16 16:34:00,2.09461,2.09467,2.09447,2.09447,10861594.0
2006-05-16 16:35:00,2.09425,2.09429,2.09406,2.09406,2573470.0
2006-05-16 16:36:00,2.0941,2.09444,2.0941,2.09444,15282098.0
2006-05-16 16:37:00,2.09455,2.09457,2.09434,2.09436,8908429.0
2006-05-16 16:38:00,2.09431,2.09441,2.09396,2.09396,1553140.0
2006-05-16 16:39:00,2.09391,2.09397,2.0938,2.09395,8519628.0
2006-05-16 16:40:00,2.09386,2.09419,2.09386,2.09419,7324971.0
2006-05-16 16:41:00,2.09418,2.09439,2.09418,2.09435,4517683.0
2006-05-16 16:42:00,2.09439,2.0946,2.09439,2.0946,2348165.0
2006-05-16 16:43:00,2.09468,2.0949,2.09468,2.09472,14881771.0
2006-05-16 16:44:00,2.09425,2.09513,2.09425,2.09513,10886831.0
2006-05-16 16:45:00,2.09519,2.09519,2.0947,2.0947,22196611.0
2006-05-16 16:46:00,2.09461,2.09461,2.09432,2.09432,2432633.0
2006-05-16 16:47:00,2.09429,2.09441,2.09419,2.09441,9183405.0
2006-05-16 16:48:00,2.09441,2.09441,2.09399,2.09433,5524059.0
2006-05-16 16:49:00,2.09435,2.09437,2.09422,2.09434,7465104.0
2006-05-16 16:50:00,2.09434,2.09434,2.09411,2.09418,9939811.0
2006-05-16 16:51:00,2.09411,2.09423,2.09399,2.09423,8224637.0
2006-05-16 16:52:00,2.09418,2.09446,2.09411,2.09446,2625308.0
2006-05-16 16:53:00,2.09443,2.09471,2.0944,2.0944,1517794.0
2006-05-16 16:54:00,2.09412,2.09418,2.09368,2.09386,24124248.0
2006-05-16 16:55:00,2.09392,2.09404,2.09386,2.09404,6765130.0
2006-05-16 16:56:00,2.09402,2.09458,2.09402,2.09455,984381.0
2006-05-16 16:57:00,2.09492,2.0954,2.09492,2.09538,15001416.0
2006-05-16 16:58:00,2.09548,2.09548,2.09448,2.09448,6184226.0
2006-05-16 16:59:00,2.09453,2.0948,2.09419,2.09419,1106962.0
2006-05-16 17:00:00,2.09403,2.09412,2.09387,2.09387,3976774.0
2006-05-16 17:01:00,2.09387,2.09387,2.09365,2.09365,862983.0
2006-05-16 17:02:00,2.09352,2.09352,2.09329,2.09341,4076888.0
2006-05-16 17:03:00,2.09333,2.09375,2.09333,2.09371,1113114.0
2006-05-16 17:04:00,2.09368,2.09376,2.0936,2.09376,9108268.0
2006-05-16 17:05:00,2.09366,2.09375,2.09366,2.09369,11170760.0
2006-05-16 17:06:00,2.09357,2.0937,2.0934,2.0937,1898237.0
2006-05-16 17:07:00,2.09382,2.09385,2.0934,2.0938,10863108.0
2006-05-16 17:08:00,2.09375,2.09375,2.09342,2.09353,11487810.0
2006-05-16 17:09:00,2.09344,2.09344,2.0932,2.09334,11309979.0
2006-05-16 17:10:00,2.09345,2.09353,2.09345,2.09352,5732203.0
2006-05-16 17:11:00,2.09349,2.09358,2.09334,2.09334,17316448.0
2006-05-16 17:12:00,2.09319,2.09319,2.09264,2.09272,1775037.0
2006-05-16 17:13:00,2.09208,2.09224,2.09176,2.09176,13407685.0
2006-05-16 17:14:00,2.09179,2.09185,2.09177,2.09185,12311270.0
2006-05-16 17:15:00,2.09208,2.09237,2.09208,2.09237,6980349.0
2006-05-16 17:16:00,2.0922,2.09243,2.0922,2.09226,3331504.0
2006-05-16 17:17:00,2.09242,2.09256,2.09203,2.09237,12252483.0
2006-05-16 17:18:00,2.09221,2.09221,2.09197,2.09197,1013436.0
2006-05-16 17:19:00,2.09194,2.09194,2.09159,2.09182,6106778.0
2006-05-16 17:20:00,2.09199,2.09259,2.09199,2.09234,2332276.0
2006-05-16 17:21:00,2.09249,2.09261,2.09244,2.09256,6018589.0
2006-05-16 17:22:00,2.09259,2.09288,2.09257,2.09288,2684980.0
2006-05-16 17:23:00,2.09287,2.09287,2.09253,2.09279,6621263.0
2006-05-16 17:24:00,2.09271,2.09271,2.09187,2.09187,1946341.0
2006-05-16 17:25:00,2.09185,2.09185,2.09165,2.09165,6296151.0
2006-05-16 17:29:00,2.09167,2.09203,2.09167,2.09203,2872614.0
2006-05-16 17:30:00,2.09205,2.09228,2.09204,2.09221,3868653.0
2006-05-16 17:31:00,2.09213,2.09213,2.09154,2.09154,10319599.0
2006-05-16 17:32:00,2.09143,2.09143,2.09117,2.09117,1109784.0
2006-05-16 17:33:00,2.09111,2.09134,2.09109,2.09134,3915582.0
2006-05-16 17:34:00,2.09158,2.09176,2.09158,2.09169,1095049.0
2006-05-16 17:35:00,2.09157,2.09175,2.09146,2.09146,10938165.0
2006-05-16 17:36:00,2.09174,2.09207,2.09174,2.09203,16955692.0
2006-05-16 17:37:00,2.09188,2.09207,2.09188,2.09193,14524492.0
2006-05-16 17:38:00,2.09192,2.09201,2.09188,2.09197,5633579.0
2006-05-16 17:39:00,2.09184,2.09184,2.09146,2.0915,18056013.0
2006-05-16 17:40:00,2.0915,2.0918,2.0915,2.0918,408066.0
2006-05-16 17:41:00,2.09173,2.09204,2.09173,2.09204,1681173.0
2006-05-16 17:42:00,2.09208,2.0921,2.09174,2.0921,22268185.0
2006-05-16 17:43:00,2.09196,2.0921,2.09055,2.09209,4072073.0
2006-05-16 17:44:00,2.09194,2.09205,2.0919,2.092,21209412.0
2006-05-16 17:45:00,2.09213,2.09217,2.09185,2.09185,9636432.0
2006-05-16 17:46:00,2.0923,2.0923,2.09209,2.09219,1538405.0
2006-05-16 17:47:00,2.0922,2.09242,2.0922,2.09234,4204057.0
2006-05-16 17:48:00,2.09229,2.09229,2.09207,2.0921,2416826.0
2006-05-16 17:49:00,2.09196,2.09196,2.09175,2.09175,1546026.0
2006-05-16 17:50:00,2.09188,2.0919,2.09165,2.09165,4997334.0
2006-05-16 17:51:00,2.09167,2.09167,2.09148,2.0916,3444674.0
2006-05-16 17:52:00,2.09144,2.09144,2.09113,2.09118,1054954.0
2006-05-16 17:53:00,2.09117,2.09129,2.09117,2.09118,4353478.0
2006-05-16 17:54:00,2.09121,2.09143,2.09121,2.09138,11466002.0
2006-05-16 17:55:00,2.09144,2.09144,2.0913,2.0913,1363561.0
2006-05-16 17:56:00,2.09129,2.09137,2.09125,2.09133,9006133.0
2006-05-16 17:57:00,2.09132,2.09132,2.09098,2.09098,1888707.0
2006-05-16 17:59:00,2.09085,2.09085,2.09042,2.09042,10637408.0
2006-05-16 18:00:00,2.09045,2.0905,2.09027,2.0905,2600512.0
2006-05-16 18:01:00,2.09065,2.09093,2.09065,2.09093,18318512.0
2006-05-16 18:02:00,2.09083,2.0912,2.09083,2.0912,2419189.0
2006-05-16 18:03:00,2.0912,2.09123,2.09106,2.09113,9723366.0
2006-05-16 18:04:00,2.09122,2.09127,2.09095,2.09095,15223862.0
2006-05-16 18:05:00,2.09058,2.09058,2.09023,2.09023,581090.0
2006-05-16 18:06:00,2.08994,2.09018,2.08994,2.09008,352447.0
2006-05-16 18:07:00,2.09006,2.09006,2.08971,2.08979,3494869.0
2006-05-16 18:08:00,2.08973,2.08973,2.08953,2.08963,6261660.0
2006-05-16 18:09:00,2.0896,2.0898,2.08957,2.0898,3839127.0
2006-05-16 18:10:00,2.08972,2.08983,2.08972,2.08983,2806624.0
2006-05-16 18:11:00,2.08989,2.09002,2.08981,2.09002,5668287.0
2006-05-16 18:12:00,2.09002,2.09017,2.09002,2.09017,2614221.0
2006-05-16 18:13:00,2.09014,2.09017,2.09006,2.09013,12209582.0
2006-05-16 18:14:00,2.09007,2.09007,2.08986,2.08998,8940542.0
2006-05-16 18:15:00,2.08993,2.09004,2.08986,2.09001,9360877.0
2006-05-16 18:16:00,2.08996,2.08996,2.08959,2.08962,2531278.0
2006-05-16 18:17:00,2.08959,2.08959,2.08944,2.08944,5472856.0
2006-05-16 18:18:00,2.08943,2.08943,2.08872,2.08872,3729058.0
2006-05-16 18:19:00,2.0885,2.08852,2.08806,2.08846,2280387.0
2006-05-16 18:20:00,2.08854,2.08873,2.08838,2.08873,2230811.0
2006-05-16 18:21:00,2.08881,2.08889,2.08881,2.08883,2239447.0
2006-05-16 18:23:00,2.08878,2.08878,2.08846,2.08846,7939950.0
2006-05-16 18:24:00,2.08854,2.08862,2.08841,2.08844,7785458.0
2006-05-16 18:25:00,2.08848,2.08882,2.08848,2.08882,2649329.0
2006-05-16 18:26:00,2.08885,2.08885,2.08871,2.08884,5180163.0
2006-05-16 18:27:00,2.08886,2.08886,2.08868,2.08868,12628069.0
2006-05-16 18:28:00,2.08873,2.08875,2.08862,2.08873,3004375.0
2006-05-16 18:29:00,2.08869,2.08877,2.08814,2.08814,5754127.0
2006-05-16 18:30:00,2.08845,2.08859,2.08845,2.08859,4560341.0
2006-05-16 18:31:00,2.0885,2.0885,2.08829,2.08829,5495983.0
2006-05-16 18:32:00,2.08798,2.08814,2.08798,2.08798,1071863.0
2006-05-16 18:33:00,2.08789,2.08808,2.08789,2.08799,9825957.0
2006-05-16 18:34:00,2.08779,2.08784,2.08777,2.08783,1096504.0
2006-05-16 18:35:00,2.08785,2.08806,2.08785,2.08798,12362826.0
2006-05-16 18:36:00,2.0879,2.0879,2.08767,2.08767,12608895.0
2006-05-16 18:37:00,2.08773,2.08783,2.08768,2.08771,2842567.0
2006-05-16 18:38:00,2.08779,2.08785,2.08764,2.08764,2896485.0
2006-05-16 18:39:00,2.08779,2.08788,2.08779,2.08787,2723603.0
2006-05-16 18:40:00,2.08783,2.08783,2.0874,2.08772,11845022.0
2006-05-16 18:41:00,2.08778,2.08793,2.08774,2.08791,10595986.0
2006-05-16 18:42:00,2.08798,2.08816,2.08793,2.08794,11155557.0
2006-05-16 18:43:00,2.08804,2.08813,2.08794,2.08796,2957298.0
2006-05-16 18:44:00,2.08813,2.08813,2.08779,2.08779,4710540.0
2006-05-16 18:45:00,2.08768,2.08768,2.08734,2.08734,6043403.0
2006-05-16 18:46:00,2.08726,2.08761,2.08726,2.08761,6448058.0
2006-05-16 18:47:00,2.08769,2.08786,2.08769,2.08786,18766624.0
2006-05-16 18:48:00,2.08791,2.08822,2.08791,2.08822,1379328.0
2006-05-16 18:49:00,2.0885,2.08875,2.08843,2.08843,2484342.0
2006-05-16 18:50:00,2.08836,2.08836,2.08767,2.08767,19867989.0
2006-05-16 18:51:00,2.08804,2.08804,2.08787,2.08787,10611452.0
2006-05-16 18:52:00,2.0878,2.0878,2.08736,2.08751,7276546.0
2006-05-16 18:53:00,2.0876,2.08761,2.08739,2.08761,11661557.0
2006-05-16 18:54:00,2.08761,2.08795,2.08761,2.08766,5701316.0
2006-05-16 18:55:00,2.08771,2.08771,2.08732,2.0874,9075013.0
2006-05-16 18:56:00,2.08719,2.08732,2.08716,2.08723,4811429.0
2006-05-16 18:57:00,2.08726,2.08748,2.08726,2.08739,16700670.0
2006-05-16 18:58:00,2.08753,2.08793,2.08753,2.08793,3654871.0
2006-05-16 18:59:00,2.08809,2.08848,2.08809,2.08848,3311315.0
2006-05-16 19:00:00,2.08848,2.08849,2.08825,2.08825,20953185.0
2006-05-16 19:01:00,2.08808,2.08833,2.08808,2.08825,2029705.0
2006-05-16 19:02:00,2.08828,2.08845,2.08828,2.08845,4325343.0
2006-05-16 19:03:00,2.08837,2.08844,2.08826,2.08844,5744161.0
2006-05-16 19:04:00,2.08843,2.08849,2.08837,2.08837,9459809.0
2006-05-16 19:05:00,2.08839,2.08843,2.08817,2.08843,5838924.0
2006-05-16 19:06:00,2.08841,2.08841,2.08817,2.08839,3991625.0
2006-05-16 19:07:00,2.08852,2.08864,2.08852,2.08864,5594671.0
2006-05-16 19:08:00,2.08877,2.08881,2.08867,2.0887,312012.0
2006-05-16 19:09:00,2.08868,2.08895,2.08861,2.08895,3404933.0
2006-05-16 19:10:00,2.08923,2.08934,2.08903,2.08903,6698095.0
2006-05-16 19:11:00,2.0889,2.0889,2.08846,2.08868,1779219.0
2006-05-16 19:13:00,2.08873,2.08886,2.08865,2.08886,15285542.0
2006-05-16 19:14:00,2.08881,2.08904,2.08881,2.08904,9550805.0
2006-05-16 19:15:00,2.08899,2.08899,2.08867,2.08892,8178386.0
2006-05-16 19:16:00,2.08897,2.08915,2.08887,2.08915,15438261.0
2006-05-16 19:17:00,2.08912,2.08912,2.08889,2.08889,10762734.0
2006-05-16 19:19:00,2.0888,2.08889,2.0888,2.08884,10677950.0
2006-05-16 19:20:00,2.08891,2.08891,2.08879,2.08884,4528214.0
2006-05-16 19:21:00,2.08893,2.08895,2.08893,2.08895,85037.0
2006-05-16 19:22:00,2.08921,2.08949,2.08921,2.08949,8602036.0
2006-05-16 19:23:00,2.08945,2.08952,2.08934,2.08939,10224150.0
2006-05-16 19:24:00,2.08944,2.09002,2.08944,2.09002,2703828.0
2006-05-16 19:25:00,2.09003,2.09003,2.0898,2.0898,4923307.0
2006-05-16 19:26:00,2.08986,2.08986,2.08963,2.08972,8746409.0
2006-05-16 19:27:00,2.08967,2.08967,2.08952,2.08967,7726703.0
2006-05-16 19:28:00,2.08962,2.08962,2.08935,2.08942,14577089.0
2006-05-16 19:29:00,2.08943,2.08948,2.08922,2.08942,4693594.0
2006-05-16 19:30:00,2.08937,2.0895,2.08933,2.08933,1269583.0
2006-05-16 19:31:00,2.08929,2.08929,2.08918,2.0892,4604811.0
2006-05-16 19:32:00,2.08918,2.08918,2.08897,2.08897,232071.0
2006-05-16 19:33:00,2.08904,2.08951,2.08904,2.08951,5385252.0
2006-05-16 19:34:00,2.0897,2.08988,2.0897,2.08987,23157782.0
2006-05-16 19:35:00,2.08976,2.08994,2.08963,2.08994,13108890.0
2006-05-16 19:36:00,2.08994,2.09014,2.0899,2.09014,8130707.0
2006-05-16 19:37:00,2.08976,2.08982,2.08976,2.08982,268126.0
2006-05-16 19:38:00,2.0898,2.0898,2.08932,2.08932,17412962.0
2006-05-16 19:39:00,2.0891,2.08918,2.08896,2.08918,6060881.0
2006-05-16 19:40:00,2.08899,2.08962,2.08886,2.08962,13386914.0
2006-05-16 19:41:00,2.0899,2.09001,2.08974,2.08974,2977874.0
2006-05-16 19:42:00,2.08973,2.08973,2.08947,2.08948,21932069.0
2006-05-16 19:43:00,2.08926,2.08947,2.08926,2.08941,30542957.0
2006-05-16 19:44:00,2.0894,2.0894,2.08926,2.08929,8313181.0
2006-05-16 19:45:00,2.08921,2.08949,2.08921,2.08933,15369311.0
2006-05-16 19:46:00,2.08956,2.08987,2.08956,2.08978,2449474.0
2006-05-16 19:47:00,2.08983,2.08992,2.08982,2.0899,8151880.0
2006-05-16 19:48:00,2.08992,2.08998,2.0899,2.0899,819391.0
2006-05-16 19:49:00,2.08994,2.09008,2.08989,2.09008,6982239.0
2006-05-16 19:50:00,2.0902,2.09044,2.09016,2.09028,1575852.0
2006-05-16 19:51:00,2.09036,2.09036,2.09017,2.09017,2152822.0
2006-05-16 19:52:00,2.09012,2.09012,2.08997,2.09003,589117.0
2006-05-16 19:53:00,2.09011,2.0902,2.09005,2.0902,9758999.0
2006-05-16 19:54:00,2.09024,2.09038,2.09024,2.09038,529039.0
2006-05-16 19:55:00,2.09029,2.09029,2.08983,2.09005,9227214.0
2006-05-16 19:56:00,2.09007,2.09014,2.08993,2.09014,2818828.0
2006-05-16 19:57:00,2.09019,2.09021,2.09013,2.09013,216773.0
2006-05-16 19:58:00,2.09036,2.09056,2.09036,2.09056,925259.0
2006-05-16 19:59:00,2.09084,2.09131,2.09084,2.09111,7115689.0
2006-05-16 20:00:00,2.09103,2.09125,2.0908,2.09125,11021356.0
2006-05-16 20:01:00,2.09114,2.09123,2.09108,2.09123,656258.0
2006-05-16 20:02:00,2.09127,2.09138,2.09122,2.09138,6482192.0
2006-05-16 20:03:00,2.09124,2.09132,2.09117,2.09117,246492.0
2006-05-16 20:04:00,2.09109,2.09109,2.09087,2.09087,1255788.0
2006-05-16 20:05:00,2.09083,2.09092,2.09083,2.09092,4879486.0
2006-05-16 20:06:00,2.09101,2.09122,2.09101,2.09122,6877384.0
2006-05-16 20:07:00,2.09113,2.09143,2.09113,2.09143,4272947.0
2006-05-16 20:08:00,2.09153,2.09165,2.09153,2.09159,4454272.0
2006-05-16 20:09:00,2.09163,2.09178,2.09163,2.09178,12080960.0
2006-05-16 20:10:00,2.09184,2.09214,2.09184,2.09214,696596.0
2006-05-16 20:11:00,2.09209,2.09209,2.0919,2.0919,2316146.0
2006-05-16 20:12:00,2.09203,2.09205,2.09191,2.09191,10398853.0
2006-05-16 20:13:00,2.09195,2.09202,2.09174,2.09202,5309107.0
2006-05-16 20:14:00,2.09222,2.09227,2.09222,2.09227,288335.0
2006-05-16 20:15:00,2.09228,2.09237,2.09228,2.09237,282876.0
2006-05-16 20:16:00,2.09237,2.09253,2.09237,2.09253,30917400.0
2006-05-16 20:17:00,2.09238,2.09257,2.09236,2.09257,7797815.0
2006-05-16 20:18:00,2.09257,2.09257,2.0921,2.0921,17684127.0
2006-05-16 20:19:00,2.09251,2.0927,2.09251,2.09257,13418158.0
2006-05-16 20:20:00,2.09245,2.09247,2.0923,2.09247,3582490.0
2006-05-16 20:21:00,2.09241,2.09241,2.09215,2.09215,4375653.0
2006-05-16 20:22:00,2.09212,2.09215,2.09192,2.09192,1149114.0
2006-05-16 20:23:00,2.09208,2.0925,2.09208,2.0925,842587.0
2006-05-16 20:24:00,2.09254,2.09286,2.09254,2.09271,4865704.0
2006-05-16 20:25:00,2.09287,2.0933,2.09287,2.09319,7765277.0
2006-05-16 20:26:00,2.09304,2.09321,2.09282,2.09282,2273376.0
2006-05-16 20:27:00,2.09278,2.09338,2.09278,2.09338,5772027.0
2006-05-16 20:28:00,2.09317,2.09317,2.09305,2.09305,147568.0
2006-05-16 20:29:00,2.09311,2.09325,2.09311,2.09325,3813785.0
2006-05-16 20:30:00,2.09335,2.09362,2.09335,2.09362,5175821.0
2006-05-16 20:31:00,2.09363,2.09393,2.09363,2.09393,13438841.0
2006-05-16 20:32:00,2.09408,2.0943,2.09408,2.09417,9677654.0
2006-05-16 20:33:00,2.09392,2.09418,2.09392,2.094,8012868.0
2006-05-16 20:34:00,2.09397,2.09397,2.09361,2.09365,786181.0
2006-05-16 20:35:00,2.09346,2.09385,2.09346,2.09376,3395620.0
2006-05-16 20:36:00,2.0938,2.0938,2.09347,2.09347,17092420.0
2006-05-16 20:37:00,2.09334,2.09363,2.09334,2.0936,2613947.0
2006-05-16 20:38:00,2.09361,2.0938,2.09338,2.0938,3179864.0
2006-05-16 20:39:00,2.09404,2.09418,2.09396,2.09396,8296106.0
2006-05-16 20:40:00,2.09389,2.09389,2.09334,2.09334,20102041.0
2006-05-16 20:41:00,2.0932,2.0932,2.09292,2.09308,3172346.0
2006-05-16 20:42:00,2.09312,2.09329,2.09312,2.09329,2223003.0
2006-05-16 20:43:00,2.09369,2.0938,2.09354,2.09354,7202493.0
2006-05-16 20:44:00,2.09351,2.09351,2.09335,2.09335,14963995.0
2006-05-16 20:45:00,2.0933,2.0933,2.09305,2.09312,2995447.0
2006-05-16 20:46:00,2.09303,2.09304,2.09277,2.09277,6981404.0
2006-05-16 20:47:00,2.09271,2.09271,2.09235,2.09238,2539990.0
2006-05-16 20:48:00,2.09234,2.09234,2.09179,2.09179,1761918.0
2006-05-16 20:49:00,2.0917,2.0917,2.09137,2.09159,450871.0
2006-05-16 20:50:00,2.09178,2.0921,2.09177,2.0921,17325503.0
2006-05-16 20:51:00,2.09208,2.09226,2.09173,2.09219,8221620.0
2006-05-16 20:52:00,2.0921,2.0921,2.09189,2.09201,1191578.0
2006-05-16 20:53:00,2.0919,2.09209,2.09186,2.09209,10012835.0
2006-05-16 20:54:00,2.09208,2.09211,2.09189,2.09191,17115099.0
2006-05-16 20:55:00,2.09187,2.09187,2.09157,2.09157,18692509.0
2006-05-16 20:56:00,2.09154,2.09156,2.09132,2.09132,1663416.0
2006-05-16 20:57:00,2.09139,2.0914,2.09113,2.09135,9447755.0
2006-05-16 20:58:00,2.09127,2.09142,2.09112,2.09112,4727121.0
2006-05-16 20:59:00,2.0911,2.09131,2.0911,2.09122,7799748.0
2006-05-16 21:00:00,2.09107,2.09121,2.09077,2.09077,3181607.0
2006-05-16 21:01:00,2.09082,2.09096,2.09082,2.09089,2435420.0
2006-05-16 21:02:00,2.09108,2.09117,2.09108,2.09115,25396030.0
2006-05-16 21:03:00,2.09107,2.09111,2.09085,2.09111,7306573.0
2006-05-16 21:04:00,2.09124,2.09156,2.09124,2.09156,821865.0
2006-05-16 21:06:00,2.09151,2.09151,2.09139,2.09142,2773471.0
2006-05-16 21:08:00,2.09134,2.09134,2.09103,2.09103,785115.0
2006-05-16 21:09:00,2.09107,2.09115,2.09101,2.09104,1618653.0
2006-05-16 21:10:00,2.09118,2.09118,2.09107,2.09111,5309710.0
2006-05-16 21:11:00,2.09112,2.09112,2.09095,2.09095,2699076.0
2006-05-16 21:12:00,2.09106,2.09106,2.09096,2.09096,3082758.0
2006-05-16 21:13:00,2.09096,2.09098,2.09092,2.09092,935150.0
2006-05-16 21:14:00,2.09071,2.09072,2.09058,2.09058,398571.0
2006-05-16 21:15:00,2.09065,2.09075,2.09061,2.09062,3536370.0
2006-05-16 21:16:00,2.09074,2.09086,2.09072,2.09073,4462409.0
2006-05-16 21:17:00,2.09088,2.09105,2.09081,2.09081,4266011.0
2006-05-16 21:18:00,2.09094,2.09094,2.09074,2.09076,16235149.0
2006-05-16 21:19:00,2.0908,2.09082,2.09037,2.09079,8806823.0
2006-05-16 21:20:00,2.0906,2.09065,2.09046,2.09059,6441235.0
2006-05-16 21:21:00,2.09042,2.09053,2.09036,2.0905,7076301.0
2006-05-16 21:22:00,2.09053,2.09053,2.09042,2.09045,15443237.0
2006-05-16 21:23:00,2.09051,2.09063,2.09051,2.09063,6981428.0
2006-05-16 21:24:00,2.09073,2.09099,2.09073,2.09099,5548637.0
2006-05-16 21:25:00,2.09104,2.09119,2.09104,2.09114,2641277.0
2006-05-16 21:26:00,2.09116,2.09116,2.09107,2.0911,397708.0
2006-05-16 21:27:00,2.09096,2.09133,2.09096,2.09133,2906476.0
2006-05-16 21:28:00,2.09129,2.09129,2.0912,2.0912,4418043.0
2006-05-16 21:29:00,2.0912,2.09125,2.0912,2.09123,5826601.0
2006-05-16 21:30:00,2.09123,2.09158,2.09123,2.09142,8738053.0
2006-05-16 21:31:00,2.09121,2.09127,2.09112,2.09115,4877029.0
2006-05-16 21:32:00,2.0911,2.09113,2.091,2.09112,4505536.0
2006-05-16 21:33:00,2.09123,2.09137,2.09122,2.09122,8767803.0
2006-05-16 21:34:00,2.09135,2.09142,2.09121,2.09132,769530.0
2006-05-16 21:35:00,2.09123,2.09134,2.09113,2.09123,4198782.0
2006-05-16 21:36:00,2.09137,2.09138,2.09137,2.09138,488178.0
2006-05-16 21:37:00,2.09142,2.09154,2.09142,2.09148,1002392.0
2006-05-16 21:38:00,2.09148,2.09158,2.09133,2.09133,5080414.0
2006-05-16 21:39:00,2.09128,2.09128,2.09094,2.09094,1682532.0
2006-05-16 21:40:00,2.09088,2.09088,2.09034,2.09034,1268027.0
2006-05-16 21:41:00,2.09053,2.09059,2.09053,2.09059,4194694.0
2006-05-16 21:42:00,2.09085,2.09085,2.09049,2.09049,469251.0
2006-05-16 21:44:00,2.0904,2.09051,2.09009,2.09009,5879989.0
2006-05-16 21:45:00,2.0902,2.09027,2.0902,2.09027,271497.0
2006-05-16 21:46:00,2.09036,2.09051,2.09036,2.09051,3713677.0
2006-05-16 21:47:00,2.0905,2.0905,2.09048,2.09048,2599029.0
2006-05-16 21:48:00,2.09055,2.09067,2.09055,2.09067,7089324.0
2006-05-16 21:49:00,2.09068,2.09068,2.09055,2.09055,2010303.0
2006-05-16 21:50:00,2.09056,2.09057,2.09049,2.09052,534939.0
2006-05-16 21:51:00,2.09049,2.09049,2.09048,2.09048,7974787.0
2006-05-16 21:53:00,2.09048,2.09048,2.09038,2.09038,5293654.0
2006-05-16 21:54:00,2.09037,2.09048,2.09033,2.09033,4900802.0
2006-05-16 21:55:00,2.09027,2.09027,2.09,2.09004,10662452.0
2006-05-16 21:56:00,2.09016,2.09016,2.09009,2.09016,2171392.0
2006-05-16 21:57:00,2.09015,2.09028,2.08998,2.09028,833628.0
2006-05-16 21:58:00,2.09033,2.09033,2.09033,2.09033,35828.0
2006-05-16 21:59:00,2.09057,2.09065,2.09048,2.09065,6382268.0
2006-05-16 22:00:00,2.09069,2.09079,2.09069,2.09075,6624074.0
2006-05-16 22:01:00,2.09084,2.091,2.09084,2.091,591679.0
2006-05-16 22:02:00,2.09093,2.09093,2.0905,2.0905,2720910.0
2006-05-16 22:03:00,2.09023,2.09023,2.0902,2.0902,606351.0
2006-05-16 22:04:00,2.08998,2.09006,2.08993,2.08993,2324789.0
2006-05-16 22:05:00,2.08992,2.08996,2.08988,2.08988,6360606.0
2006-05-16 22:06:00,2.0898,2.0898,2.08961,2.08961,866741.0
2006-05-16 22:07:00,2.08957,2.0897,2.08949,2.0897,14281793.0
2006-05-16 22:08:00,2.08964,2.08981,2.08964,2.08981,5549754.0
2006-05-16 22:09:00,2.08963,2.08987,2.08963,2.0898,4581003.0
2006-05-16 22:11:00,2.08978,2.09011,2.08978,2.09001,4282687.0
2006-05-16 22:12:00,2.08987,2.08999,2.08964,2.08999,18384507.0
2006-05-16 22:13:00,2.09002,2.09039,2.08996,2.09039,5595062.0
2006-05-16 22:14:00,2.09031,2.09031,2.0899,2.09025,14551042.0
2006-05-16 22:15:00,2.09023,2.09023,2.08987,2.08998,6058348.0
2006-05-16 22:16:00,2.08994,2.08994,2.08959,2.08965,8122520.0
2006-05-16 22:17:00,2.08946,2.08948,2.08927,2.08946,20480774.0
2006-05-16 22:18:00,2.08936,2.08936,2.08902,2.08902,9633779.0
2006-05-16 22:19:00,2.08913,2.08913,2.08884,2.0891,4059177.0
2006-05-16 22:21:00,2.08911,2.08911,2.08892,2.08911,2026465.0
2006-05-16 22:22:00,2.08901,2.08921,2.08901,2.08908,4683370.0
2006-05-16 22:23:00,2.08919,2.08919,2.08903,2.08903,5154569.0
2006-05-16 22:24:00,2.0886,2.08901,2.0886,2.08901,2002119.0
2006-05-16 22:25:00,2.089,2.08921,2.08896,2.08921,1934718.0
2006-05-16 22:27:00,2.08919,2.08945,2.08919,2.08945,793267.0
2006-05-16 22:29:00,2.08946,2.08946,2.08915,2.08915,21066130.0
2006-05-16 22:30:00,2.08918,2.08918,2.08886,2.08886,2152176.0
2006-05-16 22:31:00,2.089,2.08916,2.089,2.08915,3647190.0
2006-05-16 22:32:00,2.08916,2.0892,2.08902,2.0892,4681275.0
2006-05-16 22:33:00,2.08913,2.08913,2.08885,2.08885,788475.0
2006-05-16 22:34:00,2.08912,2.08945,2.08912,2.08945,509917.0
2006-05-16 22:35:00,2.08951,2.08975,2.08951,2.08975,2430306.0
2006-05-16 22:38:00,2.08974,2.08974,2.08933,2.08933,3915243.0
2006-05-16 22:39:00,2.08952,2.08972,2.08941,2.08972,10081024.0
2006-05-16 22:40:00,2.0897,2.0897,2.08952,2.08953,1876919.0
2006-05-16 22:41:00,2.08947,2.08947,2.0893,2.0893,1441765.0
2006-05-16 22:42:00,2.08927,2.08927,2.08908,2.08908,12886758.0
2006-05-16 22:43:00,2.08907,2.08907,2.08869,2.08869,9042821.0
2006-05-16 22:44:00,2.08875,2.08883,2.0884,2.08872,8627834.0
2006-05-16 22:45:00,2.08889,2.08898,2.08878,2.08878,2521743.0
2006-05-16 22:46:00,2.0888,2.0888,2.08858,2.08866,8420135.0
2006-05-16 22:47:00,2.08874,2.08874,2.08865,2.08865,3304293.0
2006-05-16 22:48:00,2.08865,2.08892,2.08854,2.08854,2327376.0
2006-05-16 22:49:00,2.08848,2.08848,2.08814,2.08814,12333541.0
2006-05-16 22:50:00,2.08805,2.08805,2.08764,2.08764,3487309.0
2006-05-16 22:51:00,2.08766,2.0879,2.08766,2.0879,5793317.0
2006-05-16 22:52:00,2.08789,2.08814,2.08789,2.08814,1567201.0
2006-05-16 22:53:00,2.08815,2.08841,2.08815,2.08841,1662483.0
2006-05-16 22:54:00,2.08843,2.08843,2.08824,2.08832,1081513.0
2006-05-16 22:55:00,2.08828,2.08862,2.08828,2.08862,4825579.0
2006-05-16 22:56:00,2.08847,2.08869,2.08847,2.08869,15051915.0
2006-05-16 22:57:00,2.08862,2.08865,2.08845,2.08845,14291608.0
2006-05-16 22:58:00,2.08843,2.0886,2.08842,2.08849,1054783.0
2006-05-16 22:59:00,2.08846,2.08846,2.08839,2.08839,1072391.0
2006-05-16 23:46:00,2.08848,2.08848,2.08824,2.08824,3260484.0
2006-05-16 23:47:00,2.08852,2.08852,2.08848,2.08848,1484244.0
2006-05-16 23:48:00,2.08852,2.08881,2.08852,2.08881,1447635.0
2006-05-16 23:49:00,2.08881,2.08893,2.08881,2.08893,13783296.0
2006-05-16 23:51:00,2.08895,2.08909,2.08882,2.08909,6093830.0
2006-05-16 23:52:00,2.08911,2.08938,2.08911,2.08937,10848071.0
2006-05-16 23:53:00,2.08941,2.08963,2.08941,2.08963,12600164.0
2006-05-16 23:54:00,2.08946,2.08946,2.08933,2.08933,10673496.0
2006-05-16 23:55:00,2.08932,2.08945,2.08932,2.08945,3292910.0
2006-05-16 23:56:00,2.08938,2.08952,2.08938,2.08944,5072135.0
2006-05-16 23:58:00,2.08945,2.08959,2.08938,2.08959,2174011.0
2006-05-16 23:59:00,2.08965,2.08976,2.0895,2.08976,3974413.0
2006-05-17 00:00:00,2.08972,2.08996,2.08972,2.08996,3578393.0
2006-05-17 00:01:00,2.08988,2.08988,2.08959,2.08959,1626879.0
2006-05-17 00:02:00,2.08978,2.09017,2.08959,2.09017,10259361.0
2006-05-17 00:03:00,2.09022,2.09022,2.09015,2.09015,2672688.0
2006-05-17 00:04:00,2.09018,2.09018,2.08986,2.08986,73170.0
2006-05-17 00:05:00,2.08966,2.08978,2.08948,2.08978,1620372.0
2006-05-17 00:06:00,2.08991,2.09002,2.08987,2.08999,4508763.0
2006-05-17 00:07:00,2.0899,2.08998,2.08975,2.08998,765274.0
2006-05-17 00:09:00,2.08997,2.08997,2.08978,2.08978,3147101.0
2006-05-17 00:10:00,2.0898,2.08983,2.0898,2.08983,675037.0
2006-05-17 00:11:00,2.08966,2.08988,2.08966,2.08968,21549281.0
2006-05-17 00:12:00,2.08967,2.08967,2.08956,2.08963,697450.0
2006-05-17 00:13:00,2.08958,2.08958,2.08958,2.08958,1837656.0
2006-05-17 00:14:00,2.08967,2.0897,2.08954,2.0897,6020939.0
2006-05-17 00:15:00,2.08969,2.08971,2.08969,2.08971,52337.0
2006-05-17 00:22:00,2.08965,2.09016,2.08965,2.09016,1913202.0
2006-05-17 00:23:00,2.0902,2.09031,2.09006,2.09024,1606216.0
2006-05-17 00:30:00,2.09011,2.09011,2.08975,2.08975,206209.0
2006-05-17 00:32:00,2.08966,2.08967,2.0896,2.08967,3306907.0
2006-05-17 00:33:00,2.08978,2.08988,2.08978,2.08988,283374.0
2006-05-17 00:34:00,2.08978,2.08978,2.08946,2.08961,5210964.0
2006-05-17 00:35:00,2.08972,2.09008,2.08972,2.09008,12203752.0
2006-05-17 00:36:00,2.08999,2.09001,2.08971,2.08973,14322054.0
2006-05-17 00:39:00,2.08979,2.09007,2.08979,2.09001,8506538.0
2006-05-17 00:40:00,2.09011,2.09027,2.09011,2.0902,7498543.0
2006-05-17 00:41:00,2.09034,2.09034,2.09022,2.09022,1053266.0
2006-05-17 00:42:00,2.09016,2.09016,2.08992,2.08994,17831862.0
2006-05-17 00:43:00,2.08978,2.08983,2.08978,2.08983,2096028.0
2006-05-17 00:44:00,2.08988,2.09022,2.08988,2.09022,527998.0
2006-05-17 00:45:00,2.09014,2.09014,2.08994,2.08994,6778386.0
2006-05-17 00:46:00,2.08981,2.08981,2.08974,2.08974,9521793.0
2006-05-17 00:48:00,2.0897,2.08981,2.08942,2.08946,1265212.0
2006-05-17 00:51:00,2.08943,2.0895,2.08931,2.0895,3538969.0
2006-05-17 00:52:00,2.08955,2.08986,2.08955,2.08986,788946.0
2006-05-17 00:53:00,2.08992,2.08992,2.08961,2.0897,4471359.0
2006-05-17 00:54:00,2.08965,2.08972,2.08947,2.08966,3708327.0
2006-05-17 00:55:00,2.08931,2.08965,2.08899,2.08899,3630865.0
2006-05-17 00:56:00,2.089,2.08927,2.089,2.08927,642270.0
2006-05-17 00:57:00,2.08935,2.08943,2.08935,2.08943,1667687.0
2006-05-17 00:58:00,2.08953,2.08953,2.08921,2.08921,3979883.0
2006-05-17 00:59:00,2.08907,2.08907,2.08858,2.08858,814052.0
2006-05-17 01:00:00,2.08854,2.08858,2.08822,2.08822,7555634.0
2006-05-17 01:01:00,2.08813,2.08813,2.08787,2.08787,1843478.0
2006-05-17 01:02:00,2.0875,2.08783,2.0874,2.0874,16768329.0
2006-05-17 01:03:00,2.0876,2.08772,2.0875,2.0875,1674085.0
2006-05-17 01:04:00,2.08754,2.08756,2.08739,2.08751,7872201.0
2006-05-17 01:05:00,2.08752,2.08772,2.08749,2.08772,17506292.0
2006-05-17 01:06:00,2.08778,2.08796,2.08778,2.08787,9377689.0
2006-05-17 01:07:00,2.08766,2.08781,2.08761,2.08781,6012966.0
2006-05-17 01:09:00,2.08769,2.08776,2.08751,2.08758,1133636.0
2006-05-17 01:10:00,2.08757,2.08757,2.0873,2.0873,8183895.0
2006-05-17 01:11:00,2.08721,2.08721,2.08686,2.08705,5002966.0
2006-05-17 01:12:00,2.08705,2.08728,2.08705,2.08713,10963166.0
2006-05-17 01:13:00,2.08733,2.0874,2.08733,2.0874,16951.0
2006-05-17 01:15:00,2.08744,2.08777,2.08744,2.08777,3496029.0
2006-05-17 01:16:00,2.08776,2.08776,2.08755,2.08756,851882.0
2006-05-17 01:18:00,2.08768,2.08771,2.08752,2.08765,8372892.0
2006-05-17 01:19:00,2.08765,2.08779,2.08765,2.08779,2410630.0
2006-05-17 01:21:00,2.0878,2.08791,2.0878,2.08791,6908478.0
2006-05-17 01:24:00,2.08794,2.0882,2.08766,2.0882,18309031.0
2006-05-17 01:25:00,2.08819,2.08843,2.08819,2.08843,1398807.0
2006-05-17 01:26:00,2.08844,2.08865,2.08844,2.08865,689457.0
2006-05-17 01:27:00,2.08877,2.08877,2.08816,2.08816,927622.0
2006-05-17 01:28:00,2.08809,2.08813,2.08799,2.0881,4489864.0
2006-05-17 01:29:00,2.08817,2.0882,2.08817,2.08819,753524.0
2006-05-17 01:30:00,2.08814,2.08815,2.08803,2.08813,1068004.0
2006-05-17 01:31:00,2.08807,2.08841,2.08807,2.08841,898198.0
2006-05-17 01:34:00,2.08829,2.08829,2.08798,2.08798,8804683.0
2006-05-17 01:35:00,2.08799,2.08799,2.08773,2.08773,7541048.0
2006-05-17 01:37:00,2.08781,2.08801,2.08764,2.08801,4807901.0
2006-05-17 01:38:00,2.08799,2.08827,2.08765,2.08827,12829771.0
2006-05-17 01:39:00,2.08833,2.08835,2.08831,2.08831,6715301.0
2006-05-17 01:40:00,2.08864,2.08875,2.0885,2.0885,2612960.0
2006-05-17 01:41:00,2.08834,2.08847,2.08828,2.08828,1609819.0
2006-05-17 01:42:00,2.08822,2.08822,2.08791,2.08799,4491903.0
2006-05-17 01:43:00,2.0878,2.08785,2.08767,2.08767,1221842.0
2006-05-17 01:44:00,2.08762,2.08763,2.08716,2.08716,14414964.0
2006-05-17 01:46:00,2.08707,2.08707,2.08678,2.08678,16069180.0
2006-05-17 01:47:00,2.08672,2.08692,2.08672,2.08692,5555429.0
2006-05-17 01:48:00,2.08675,2.0869,2.08675,2.08685,7997249.0
2006-05-17 01:49:00,2.08682,2.08682,2.08666,2.08672,2030753.0
2006-05-17 01:50:00,2.08688,2.08707,2.08688,2.08704,2167285.0
2006-05-17 01:51:00,2.08695,2.08702,2.08683,2.08702,3799266.0
2006-05-17 01:52:00,2.08694,2.08733,2.08694,2.08733,16456691.0
2006-05-17 01:53:00,2.0873,2.0873,2.08701,2.08722,1313849.0
2006-05-17 01:54:00,2.08724,2.0873,2.08714,2.0873,3211758.0
2006-05-17 01:56:00,2.08723,2.08742,2.08723,2.08732,8555601.0
2006-05-17 01:57:00,2.08737,2.08755,2.08737,2.08755,5550207.0
2006-05-17 01:58:00,2.08756,2.08756,2.08753,2.08753,618790.0
2006-05-17 01:59:00,2.08742,2.08746,2.08742,2.08742,1351163.0
2006-05-17 02:00:00,2.08852,2.08857,2.08817,2.08831,2331383.0
2006-05-17 02:02:00,2.08839,2.08839,2.08802,2.08802,6056534.0
2006-05-17 02:03:00,2.08794,2.088,2.08763,2.08763,8240009.0
2006-05-17 02:04:00,2.08784,2.08786,2.08766,2.08766,1562045.0
2006-05-17 02:05:00,2.08782,2.08791,2.0877,2.0877,3205987.0
2006-05-17 02:06:00,2.0876,2.0876,2.08741,2.08741,1273604.0
2006-05-17 02:07:00,2.08749,2.08768,2.08746,2.08762,15895796.0
2006-05-17 02:08:00,2.08769,2.08774,2.08746,2.0875,3859472.0
2006-05-17 02:10:00,2.08754,2.08766,2.08754,2.08766,1917794.0
2006-05-17 02:11:00,2.08766,2.08777,2.08755,2.08755,7762060.0
2006-05-17 02:12:00,2.08762,2.08762,2.08736,2.08745,5185692.0
2006-05-17 02:13:00,2.08757,2.08782,2.08757,2.0878,14896801.0
2006-05-17 02:14:00,2.08774,2.08774,2.0873,2.08756,3016906.0
2006-05-17 02:15:00,2.0876,2.08764,2.08755,2.08755,15189636.0
2006-05-17 02:17:00,2.08753,2.08753,2.08729,2.08744,6670054.0
2006-05-17 02:18:00,2.08738,2.08738,2.08708,2.08708,1991754.0
2006-05-17 02:19:00,2.08714,2.08714,2.08701,2.08701,8248702.0
2006-05-17 02:20:00,2.08695,2.08703,2.08695,2.08703,465160.0
2006-05-17 02:21:00,2.08706,2.08713,2.08663,2.08702,16161228.0
2006-05-17 02:22:00,2.08711,2.08733,2.08707,2.08733,4485401.0
2006-05-17 02:23:00,2.08745,2.08751,2.08745,2.08751,1738087.0
2006-05-17 02:24:00,2.08739,2.08739,2.08694,2.08694,8085178.0
2006-05-17 02:25:00,2.08688,2.08735,2.08688,2.08735,9286817.0
2006-05-17 02:26:00,2.08743,2.0875,2.0873,2.0873,6527123.0
2006-05-17 02:27:00,2.08744,2.08747,2.08702,2.08747,1574701.0
2006-05-17 02:28:00,2.08762,2.08785,2.08762,2.08783,7771246.0
2006-05-17 02:29:00,2.08794,2.08801,2.08775,2.08775,1001409.0
2006-05-17 02:30:00,2.08757,2.08757,2.08749,2.08749,698613.0
2006-05-17 02:31:00,2.08747,2.08752,2.08738,2.08744,4765802.0
2006-05-17 02:32:00,2.08747,2.08769,2.08742,2.08769,937844.0
2006-05-17 02:33:00,2.08772,2.08772,2.0876,2.0876,1137740.0
2006-05-17 02:35:00,2.08763,2.08771,2.08722,2.08771,17258018.0
2006-05-17 02:36:00,2.08772,2.08786,2.08772,2.08786,6087573.0
2006-05-17 02:37:00,2.08776,2.08814,2.08776,2.08814,4900279.0
2006-05-17 02:39:00,2.08818,2.0884,2.08818,2.0884,13974234.0
2006-05-17 02:40:00,2.08852,2.08864,2.08852,2.08864,2674912.0
2006-05-17 02:41:00,2.08873,2.0888,2.0886,2.08871,8678370.0
2006-05-17 02:42:00,2.08866,2.08879,2.08842,2.08879,9112825.0
2006-05-17 02:43:00,2.08878,2.089,2.08878,2.08891,940579.0
2006-05-17 02:44:00,2.08886,2.08886,2.08873,2.08873,3770523.0
2006-05-17 02:45:00,2.08882,2.08912,2.08876,2.08912,7575814.0
2006-05-17 02:46:00,2.08913,2.08959,2.08913,2.08922,7588674.0
2006-05-17 02:47:00,2.08917,2.08932,2.0887,2.08878,11301069.0
2006-05-17 02:48:00,2.0889,2.08897,2.08871,2.08882,4575187.0
2006-05-17 02:49:00,2.08876,2.08876,2.08865,2.08872,8412722.0
2006-05-17 02:50:00,2.08868,2.08868,2.08847,2.08848,1157007.0
2006-05-17 02:51:00,2.08859,2.08871,2.08852,2.08862,6214685.0
2006-05-17 02:52:00,2.08857,2.08866,2.0885,2.08856,7346105.0
2006-05-17 02:53:00,2.0887,2.0887,2.08853,2.08853,8808649.0
2006-05-17 02:54:00,2.08863,2.08879,2.08862,2.08879,16468758.0
2006-05-17 02:55:00,2.08874,2.08874,2.08832,2.08832,3114875.0
2006-05-17 02:56:00,2.08817,2.08817,2.08794,2.08796,994373.0
2006-05-17 02:57:00,2.08798,2.08825,2.08798,2.08799,4988288.0
2006-05-17 02:58:00,2.08839,2.08861,2.08832,2.08832,2047169.0
2006-05-17 02:59:00,2.08834,2.08853,2.08823,2.08853,7907518.0
2006-05-17 03:01:00,2.08859,2.08882,2.08857,2.08867,30333385.0
2006-05-17 03:02:00,2.08875,2.08875,2.08867,2.08867,1856767.0
2006-05-17 03:03:00,2.08859,2.08859,2.08842,2.08846,655779.0
2006-05-17 03:04:00,2.08839,2.08839,2.08782,2.08782,3967723.0
2006-05-17 03:05:00,2.08794,2.08809,2.08793,2.088,3452819.0
2006-05-17 03:06:00,2.08804,2.08822,2.08797,2.08822,4530712.0
2006-05-17 03:07:00,2.08817,2.08856,2.08817,2.08856,1577634.0
2006-05-17 03:08:00,2.08862,2.08876,2.08856,2.08873,3295129.0
2006-05-17 03:09:00,2.08861,2.08861,2.08822,2.08822,3392614.0
2006-05-17 03:10:00,2.08804,2.08823,2.08799,2.08812,2612849.0
2006-05-17 03:11:00,2.08817,2.08831,2.08796,2.08796,1215031.0
2006-05-17 03:12:00,2.08804,2.08828,2.088,2.08828,4669152.0
2006-05-17 03:13:00,2.08831,2.08851,2.08831,2.08851,1085171.0
2006-05-17 03:14:00,2.08861,2.08861,2.08835,2.08854,6947916.0
2006-05-17 03:15:00,2.08862,2.08887,2.0885,2.08887,2072108.0
2006-05-17 03:16:00,2.08877,2.08877,2.08839,2.08839,2271133.0
2006-05-17 03:17:00,2.08846,2.08855,2.08834,2.08855,16338522.0
2006-05-17 03:18:00,2.08859,2.08859,2.08846,2.08846,1116032.0
2006-05-17 03:19:00,2.08827,2.08851,2.08827,2.08851,6318401.0
2006-05-17 03:20:00,2.08847,2.08867,2.08847,2.08867,6176615.0
2006-05-17 03:21:00,2.08861,2.08885,2.08861,2.08861,3032768.0
2006-05-17 03:22:00,2.08865,2.08873,2.08859,2.08869,2556360.0
2006-05-17 03:23:00,2.08869,2.08869,2.0882,2.0882,7812150.0
2006-05-17 03:24:00,2.08834,2.08839,2.08832,2.08833,6845048.0
2006-05-17 03:27:00,2.08837,2.08849,2.08837,2.08848,3070765.0
2006-05-17 03:28:00,2.08866,2.08875,2.08865,2.08865,5616534.0
2006-05-17 03:29:00,2.08872,2.08875,2.08858,2.08875,189950.0
2006-05-17 03:30:00,2.08881,2.089,2.08881,2.089,2929075.0
2006-05-17 03:31:00,2.08901,2.08924,2.08898,2.08924,863958.0
2006-05-17 03:32:00,2.08929,2.08929,2.08887,2.08887,5227273.0
2006-05-17 03:33:00,2.08884,2.08907,2.08884,2.08892,26811236.0
2006-05-17 03:34:00,2.08895,2.08895,2.08873,2.08879,5477813.0
2006-05-17 03:35:00,2.08871,2.08893,2.08871,2.08893,2661015.0
2006-05-17 03:36:00,2.08882,2.0891,2.0888,2.0891,2377444.0
2006-05-17 03:37:00,2.08916,2.08916,2.08872,2.08872,1743713.0
2006-05-17 03:38:00,2.08885,2.08905,2.08883,2.08905,6736838.0
2006-05-17 03:39:00,2.08889,2.08899,2.08889,2.08899,13278666.0
2006-05-17 03:40:00,2.08884,2.089,2.08884,2.08889,11690099.0
2006-05-17 03:41:00,2.08884,2.08884,2.0886,2.08865,3558558.0
2006-05-17 03:42:00,2.08864,2.08864,2.0885,2.0885,918095.0
2006-05-17 03:43:00,2.08842,2.08842,2.08813,2.08813,4306739.0
2006-05-17 03:45:00,2.08818,2.08824,2.08814,2.08823,6328504.0
2006-05-17 03:46:00,2.08803,2.08803,2.08789,2.08789,1916221.0
2006-05-17 03:48:00,2.08789,2.08809,2.08789,2.088,20834652.0
2006-05-17 03:49:00,2.08819,2.08821,2.08819,2.08821,684830.0
2006-05-17 03:50:00,2.08826,2.0885,2.08826,2.0885,2899753.0
2006-05-17 03:51:00,2.08858,2.089,2.08858,2.089,22510045.0
2006-05-17 03:52:00,2.0892,2.08946,2.0892,2.08934,15350894.0
2006-05-17 03:53:00,2.0893,2.08938,2.08917,2.08938,4905629.0
2006-05-17 03:54:00,2.0894,2.08949,2.0894,2.08946,1741775.0
2006-05-17 03:55:00,2.08944,2.08945,2.08938,2.08938,77684.0
2006-05-17 03:57:00,2.08947,2.08969,2.08937,2.08969,11372753.0
2006-05-17 03:58:00,2.08972,2.08992,2.0897,2.08989,1640194.0
2006-05-17 03:59:00,2.08993,2.08993,2.08958,2.08965,2696130.0
2006-05-17 04:00:00,2.08973,2.08973,2.08957,2.08963,4117709.0
2006-05-17 04:01:00,2.08964,2.08978,2.08964,2.08978,888724.0
2006-05-17 04:02:00,2.08975,2.08975,2.08944,2.08944,3269198.0
2006-05-17 04:03:00,2.08926,2.08926,2.08872,2.08872,4888335.0
2006-05-17 04:04:00,2.08868,2.08868,2.08843,2.08843,3274246.0
2006-05-17 04:05:00,2.08845,2.08863,2.08843,2.08863,10574099.0
2006-05-17 04:06:00,2.0887,2.0887,2.08868,2.08868,13332096.0
2006-05-17 04:07:00,2.08872,2.08902,2.08872,2.08902,9472960.0
2006-05-17 04:08:00,2.08908,2.0891,2.08889,2.0891,6763407.0
2006-05-17 04:09:00,2.08919,2.08956,2.08919,2.08944,4977156.0
2006-05-17 04:10:00,2.08956,2.08961,2.08939,2.08939,14801649.0
2006-05-17 04:11:00,2.08926,2.08926,2.08886,2.08886,1395310.0
2006-05-17 04:12:00,2.08888,2.08899,2.08888,2.08899,1484244.0
2006-05-17 04:13:00,2.08872,2.08897,2.08872,2.08897,3423799.0
2006-05-17 04:14:00,2.08887,2.08899,2.08887,2.08888,3304380.0
2006-05-17 04:15:00,2.08898,2.08918,2.08898,2.08918,96072.0
2006-05-17 04:16:00,2.08927,2.08931,2.08927,2.08929,4289332.0
2006-05-17 04:17:00,2.08929,2.08929,2.08925,2.08925,331959.0
2006-05-17 04:18:00,2.08913,2.08913,2.08903,2.08903,6894314.0
2006-05-17 04:19:00,2.08912,2.08919,2.08912,2.08919,193335.0
2006-05-17 04:20:00,2.08944,2.08987,2.08944,2.08987,2322744.0
2006-05-17 04:21:00,2.08994,2.09008,2.08964,2.09001,2524310.0
2006-05-17 04:22:00,2.09015,2.0904,2.09015,2.09034,12911973.0
2006-05-17 04:23:00,2.09028,2.09028,2.08994,2.08994,1799039.0
2006-05-17 04:24:00,2.08985,2.08985,2.08954,2.0896,4269200.0
2006-05-17 04:25:00,2.0896,2.0896,2.08911,2.08911,2863766.0
2006-05-17 04:26:00,2.08877,2.0889,2.08877,2.08877,4898127.0
2006-05-17 04:28:00,2.08875,2.08879,2.08861,2.08879,5785714.0
2006-05-17 04:29:00,2.08874,2.08881,2.08869,2.08873,7198810.0
2006-05-17 04:31:00,2.0887,2.0888,2.0887,2.0888,791743.0
2006-05-17 04:32:00,2.08875,2.08875,2.08844,2.08844,8724308.0
2006-05-17 04:33:00,2.08847,2.0886,2.08847,2.0886,317370.0
2006-05-17 04:34:00,2.08871,2.08871,2.08854,2.0887,508305.0
2006-05-17 04:35:00,2.08854,2.08866,2.08846,2.08848,1378105.0
2006-05-17 04:36:00,2.08834,2.08841,2.08834,2.0884,2946364.0
2006-05-17 04:37:00,2.08845,2.08869,2.08845,2.08869,421849.0
2006-05-17 04:38:00,2.08864,2.08864,2.08846,2.08846,1082501.0
2006-05-17 04:39:00,2.08834,2.08834,2.08832,2.08832,79280.0
2006-05-17 04:40:00,2.08838,2.08843,2.08829,2.08834,2889983.0
2006-05-17 04:42:00,2.08833,2.0884,2.08831,2.08831,3943011.0
2006-05-17 04:43:00,2.08833,2.08842,2.08806,2.08841,9496658.0
2006-05-17 04:44:00,2.0885,2.08896,2.0885,2.08896,1270069.0
2006-05-17 04:45:00,2.08908,2.08922,2.08908,2.08922,11203495.0
2006-05-17 04:46:00,2.08928,2.08945,2.08926,2.08945,811542.0
2006-05-17 04:48:00,2.08935,2.08935,2.08922,2.08922,166685.0
2006-05-17 04:49:00,2.0892,2.08943,2.0892,2.08943,1163621.0
2006-05-17 04:50:00,2.08949,2.08963,2.08919,2.08956,2693446.0
2006-05-17 04:52:00,2.08957,2.08957,2.08916,2.08916,1756244.0
2006-05-17 04:53:00,2.08921,2.0893,2.08909,2.0893,4027755.0
2006-05-17 04:58:00,2.08949,2.08966,2.08949,2.08966,316092.0
2006-05-17 04:59:00,2.08967,2.08981,2.08937,2.08974,2185024.0
2006-05-17 05:00:00,2.08988,2.09018,2.08973,2.09018,13549366.0
2006-05-17 05:03:00,2.0902,2.0902,2.08989,2.08989,13907339.0
2006-05-17 05:04:00,2.09009,2.09021,2.09009,2.09021,4613807.0
2006-05-17 05:05:00,2.09033,2.09058,2.09031,2.09058,1177605.0
2006-05-17 05:06:00,2.09058,2.0906,2.09042,2.09042,1562335.0
2006-05-17 05:07:00,2.09045,2.09053,2.09045,2.09051,1546478.0
2006-05-17 05:08:00,2.09065,2.09074,2.09065,2.09068,5782330.0
2006-05-17 05:09:00,2.09064,2.09076,2.09057,2.09076,3724165.0
2006-05-17 05:10:00,2.0909,2.09222,2.0909,2.09222,12201763.0
2006-05-17 05:11:00,2.09225,2.09254,2.09225,2.09231,2338276.0
2006-05-17 05:12:00,2.09236,2.09256,2.09236,2.09256,3473450.0
2006-05-17 05:13:00,2.09247,2.09247,2.09219,2.09219,7941277.0
2006-05-17 05:14:00,2.09203,2.09215,2.09203,2.09212,2420795.0
2006-05-17 05:15:00,2.09191,2.09202,2.09156,2.09188,8611474.0
2006-05-17 05:16:00,2.09185,2.09205,2.09185,2.09204,9879627.0
2006-05-17 05:17:00,2.09206,2.0923,2.09206,2.09228,12085201.0
2006-05-17 05:18:00,2.09226,2.09231,2.09226,2.09226,1382324.0
2006-05-17 05:19:00,2.0923,2.0923,2.09213,2.09213,1894350.0
2006-05-17 05:20:00,2.09199,2.09199,2.09176,2.09192,6491360.0
2006-05-17 05:21:00,2.09182,2.09195,2.09182,2.09184,3774455.0
2006-05-17 05:22:00,2.09179,2.09201,2.09172,2.09201,2749060.0
2006-05-17 05:23:00,2.09199,2.09214,2.09199,2.09206,5475374.0
2006-05-17 05:24:00,2.09214,2.09221,2.09214,2.09215,3412487.0
2006-05-17 05:26:00,2.09191,2.09223,2.09191,2.09223,829886.0
2006-05-17 05:27:00,2.09224,2.09225,2.09214,2.09217,4386914.0
2006-05-17 05:28:00,2.0921,2.09213,2.09196,2.09196,2761071.0
2006-05-17 05:29:00,2.09198,2.09238,2.09198,2.09227,2240683.0
2006-05-17 05:30:00,2.09233,2.09233,2.09211,2.09211,20480392.0
2006-05-17 05:31:00,2.09211,2.09215,2.09208,2.09215,1312141.0
2006-05-17 05:32:00,2.09226,2.09295,2.09226,2.09293,6754928.0
2006-05-17 05:33:00,2.093,2.093,2.0927,2.09289,3507042.0
2006-05-17 05:34:00,2.09291,2.0931,2.09284,2.0931,425478.0
2006-05-17 05:35:00,2.09313,2.09313,2.09287,2.09287,2106163.0
2006-05-17 05:36:00,2.09312,2.09312,2.09277,2.09278,5044104.0
2006-05-17 05:37:00,2.0925,2.09263,2.0925,2.09254,4944436.0
2006-05-17 05:38:00,2.09267,2.09277,2.09259,2.09259,2120398.0
2006-05-17 05:39:00,2.09255,2.09264,2.09243,2.09264,17432139.0
2006-05-17 05:40:00,2.09246,2.09278,2.09246,2.09278,2268956.0
2006-05-17 05:41:00,2.09287,2.09307,2.09278,2.09307,8908618.0
2006-05-17 05:42:00,2.09312,2.09317,2.09307,2.09307,19580089.0
2006-05-17 05:43:00,2.09296,2.09296,2.09275,2.09294,7451853.0
2006-05-17 05:44:00,2.0929,2.0929,2.09268,2.09288,6257975.0
2006-05-17 05:45:00,2.09285,2.09317,2.09284,2.09317,3736612.0
2006-05-17 05:46:00,2.09296,2.09296,2.09247,2.09258,6805467.0
2006-05-17 05:47:00,2.09261,2.0927,2.0925,2.0927,17041627.0
2006-05-17 05:48:00,2.09269,2.09269,2.09251,2.09254,2657747.0
2006-05-17 05:50:00,2.09258,2.09264,2.09229,2.09229,4570948.0
2006-05-17 05:51:00,2.09239,2.09239,2.09206,2.09206,5237592.0
2006-05-17 05:52:00,2.09206,2.0921,2.09197,2.09198,14207912.0
2006-05-17 05:53:00,2.09206,2.09228,2.09206,2.09228,517924.0
2006-05-17 05:54:00,2.09236,2.09241,2.09235,2.09235,6299499.0
2006-05-17 05:55:00,2.09235,2.09253,2.09235,2.09244,2140689.0
2006-05-17 05:56:00,2.09263,2.09275,2.09263,2.09275,557959.0
2006-05-17 05:57:00,2.09263,2.09263,2.09212,2.0922,2956547.0
2006-05-17 05:59:00,2.09222,2.09272,2.09222,2.09272,6413083.0
2006-05-17 06:00:00,2.09284,2.09296,2.09284,2.09289,6390577.0
2006-05-17 06:01:00,2.09283,2.09283,2.0927,2.0927,35828.0
2006-05-17 06:03:00,2.09247,2.09247,2.09229,2.09239,2097963.0
2006-05-17 06:04:00,2.09245,2.09262,2.09245,2.09262,7404495.0
2006-05-17 06:05:00,2.09248,2.09253,2.09244,2.09245,4906642.0
2006-05-17 06:06:00,2.09248,2.09252,2.09242,2.09242,5176661.0
2006-05-17 06:07:00,2.09239,2.09255,2.09236,2.09252,2159732.0
2006-05-17 06:08:00,2.09261,2.0928,2.09261,2.09276,2219341.0
2006-05-17 06:09:00,2.09292,2.09342,2.09277,2.09342,31426811.0
2006-05-17 06:10:00,2.0934,2.0934,2.09308,2.09308,2001098.0
2006-05-17 06:11:00,2.09312,2.09331,2.09312,2.09331,1419148.0
2006-05-17 06:13:00,2.09311,2.09311,2.09284,2.09307,5570034.0
2006-05-17 06:14:00,2.0931,2.09332,2.09307,2.09332,2875647.0
2006-05-17 06:15:00,2.09348,2.09348,2.09304,2.09309,5817739.0
2006-05-17 06:16:00,2.09307,2.09308,2.09296,2.09303,2619209.0
2006-05-17 06:18:00,2.09304,2.09306,2.09304,2.09306,2142728.0
2006-05-17 06:19:00,2.09312,2.09332,2.09312,2.09332,1003623.0
2006-05-17 06:20:00,2.09331,2.09331,2.09293,2.09294,1736898.0
2006-05-17 06:21:00,2.09288,2.09291,2.09271,2.09279,5115197.0
2006-05-17 06:22:00,2.09279,2.09286,2.09279,2.09286,920508.0
2006-05-17 06:23:00,2.09285,2.09285,2.09282,2.09282,447295.0
2006-05-17 06:24:00,2.09268,2.0929,2.09268,2.09282,4555476.0
2006-05-17 06:25:00,2.0929,2.09303,2.09279,2.09302,794722.0
2006-05-17 06:26:00,2.09311,2.09349,2.09303,2.09349,6983415.0
2006-05-17 06:27:00,2.09333,2.09333,2.09288,2.09298,4959858.0
2006-05-17 06:28:00,2.093,2.093,2.0927,2.0927,4607926.0
2006-05-17 06:30:00,2.09272,2.09273,2.09259,2.09259,6127863.0
2006-05-17 06:32:00,2.09251,2.09251,2.09218,2.09218,2877983.0
2006-05-17 06:33:00,2.09234,2.09243,2.09223,2.09229,390752.0
2006-05-17 06:34:00,2.09226,2.09226,2.09212,2.09216,2579120.0
2006-05-17 06:35:00,2.09225,2.09242,2.09222,2.09242,5321656.0
2006-05-17 06:37:00,2.09239,2.09242,2.09232,2.09237,15995067.0
2006-05-17 06:39:00,2.09231,2.09231,2.09214,2.0922,6875785.0
2006-05-17 06:40:00,2.09228,2.09231,2.09178,2.09231,9519861.0
2006-05-17 06:41:00,2.0923,2.0925,2.09228,2.09244,3499143.0
2006-05-17 06:42:00,2.0925,2.0925,2.09225,2.09241,4062479.0
2006-05-17 06:43:00,2.09244,2.09261,2.09244,2.09246,4729632.0
2006-05-17 06:44:00,2.09238,2.09261,2.09238,2.09254,3298387.0
2006-05-17 06:48:00,2.09251,2.09258,2.09247,2.09247,2696110.0
2006-05-17 06:49:00,2.0923,2.0923,2.09193,2.09193,5116315.0
2006-05-17 06:50:00,2.09165,2.09176,2.09159,2.09176,1601357.0
2006-05-17 06:51:00,2.09163,2.09183,2.09163,2.09183,720488.0
2006-05-17 06:52:00,2.09188,2.09188,2.09176,2.09176,1454700.0
2006-05-17 06:53:00,2.09191,2.09216,2.09191,2.09216,6001829.0
2006-05-17 06:54:00,2.09204,2.09204,2.09177,2.09177,12913958.0
2006-05-17 06:56:00,2.09178,2.09196,2.09178,2.09196,7045876.0
2006-05-17 06:57:00,2.09198,2.09207,2.09198,2.09207,25622476.0
2006-05-17 07:01:00,2.09217,2.09242,2.09217,2.09237,4939889.0
2006-05-17 07:02:00,2.09252,2.09259,2.09242,2.09249,2146272.0
2006-05-17 07:04:00,2.09254,2.09259,2.09248,2.09259,19025454.0
2006-05-17 07:05:00,2.09253,2.09267,2.09244,2.09267,15648614.0
2006-05-17 07:06:00,2.09259,2.09259,2.09206,2.09206,10242263.0
2006-05-17 07:07:00,2.09215,2.0924,2.09215,2.0924,1264272.0
2006-05-17 07:08:00,2.09246,2.09248,2.09204,2.09247,7830861.0
2006-05-17 07:09:00,2.09259,2.09271,2.09255,2.09268,17868712.0
2006-05-17 07:10:00,2.09271,2.09297,2.09271,2.09297,440175.0
2006-05-17 07:11:00,2.09283,2.09323,2.09276,2.09323,1774821.0
2006-05-17 07:12:00,2.09326,2.09346,2.09326,2.09346,4547408.0
2006-05-17 07:13:00,2.09352,2.09352,2.09322,2.09322,6410251.0
2006-05-17 07:14:00,2.09323,2.09323,2.09292,2.09292,3012923.0
2006-05-17 07:15:00,2.09292,2.09294,2.09285,2.09294,14852601.0
2006-05-17 07:16:00,2.09293,2.09305,2.09287,2.09305,8283110.0
2006-05-17 07:18:00,2.09307,2.09347,2.09274,2.09347,27020609.0
2006-05-17 07:19:00,2.09328,2.09328,2.09276,2.09291,19027015.0
2006-05-17 07:20:00,2.09303,2.09325,2.09303,2.09325,6354804.0
2006-05-17 07:21:00,2.09337,2.09377,2.09337,2.09377,2891837.0
2006-05-17 07:22:00,2.09376,2.09387,2.09376,2.09378,2750942.0
2006-05-17 07:23:00,2.09388,2.09389,2.09387,2.09387,17597469.0
2006-05-17 07:24:00,2.09389,2.09411,2.09375,2.09375,3463858.0
2006-05-17 07:25:00,2.094,2.09403,2.09397,2.09403,716143.0
2006-05-17 07:26:00,2.09389,2.09389,2.0935,2.0935,7950063.0
2006-05-17 07:27:00,2.09371,2.0939,2.09362,2.0939,10336163.0
2006-05-17 07:28:00,2.09393,2.09404,2.09393,2.09404,155502.0
2006-05-17 07:29:00,2.09408,2.09408,2.09381,2.09382,4094723.0
2006-05-17 07:30:00,2.09383,2.09397,2.09383,2.09393,3772290.0
2006-05-17 07:32:00,2.094,2.09404,2.09381,2.09381,6191169.0
2006-05-17 07:33:00,2.09376,2.09376,2.09358,2.09358,2077852.0
2006-05-17 07:34:00,2.09369,2.09369,2.09333,2.09333,7776943.0
2006-05-17 07:35:00,2.09316,2.09319,2.09289,2.09289,4867164.0
2006-05-17 07:36:00,2.09272,2.09272,2.09263,2.09269,793546.0
2006-05-17 07:37:00,2.09252,2.09261,2.09249,2.09261,14893969.0
2006-05-17 07:38:00,2.09269,2.09282,2.09259,2.09259,4234637.0
2006-05-17 07:39:00,2.09248,2.09248,2.09223,2.09234,3494089.0
2006-05-17 07:40:00,2.09239,2.09253,2.09239,2.09253,1252220.0
2006-05-17 07:41:00,2.09209,2.09246,2.09198,2.09198,16609493.0
2006-05-17 07:42:00,2.0919,2.0919,2.09143,2.09143,7425076.0
2006-05-17 07:43:00,2.09159,2.09174,2.09155,2.09163,29955819.0
2006-05-17 07:44:00,2.09167,2.09167,2.0916,2.0916,290098.0
2006-05-17 07:46:00,2.09165,2.09168,2.09156,2.09157,5554041.0
2006-05-17 07:47:00,2.09144,2.09144,2.09123,2.09135,11479684.0
2006-05-17 07:48:00,2.09119,2.09133,2.09119,2.09131,2355722.0
2006-05-17 07:49:00,2.09136,2.09136,2.09129,2.09129,694929.0
2006-05-17 07:50:00,2.09159,2.09206,2.09159,2.09202,11192292.0
2006-05-17 07:51:00,2.09199,2.092,2.09187,2.092,2101150.0
2006-05-17 07:52:00,2.09199,2.09199,2.09179,2.09181,4221029.0
2006-05-17 07:53:00,2.09192,2.09192,2.09179,2.09179,6398757.0
2006-05-17 07:54:00,2.09185,2.09203,2.09185,2.0919,4900176.0
2006-05-17 07:55:00,2.09196,2.09211,2.09196,2.09201,1297168.0
2006-05-17 07:56:00,2.09193,2.09193,2.09152,2.09152,2783091.0
2006-05-17 07:57:00,2.09161,2.09161,2.09147,2.09154,6050207.0
2006-05-17 07:58:00,2.09163,2.09175,2.09159,2.09159,647454.0
2006-05-17 07:59:00,2.09175,2.09175,2.09151,2.09151,7444772.0
2006-05-17 08:00:00,2.09174,2.09186,2.09167,2.09168,6677637.0
2006-05-17 08:01:00,2.09153,2.09173,2.09153,2.09173,921571.0
2006-05-17 08:02:00,2.0918,2.09213,2.0918,2.09213,910857.0
2006-05-17 08:03:00,2.09214,2.09214,2.0919,2.09201,2914723.0
2006-05-17 08:04:00,2.09192,2.09192,2.09145,2.09176,14232523.0
2006-05-17 08:05:00,2.09178,2.09178,2.09148,2.09148,520556.0
2006-05-17 08:06:00,2.09149,2.09149,2.09136,2.09136,8649070.0
2006-05-17 08:07:00,2.09132,2.09156,2.0913,2.09156,654138.0
2006-05-17 08:08:00,2.09159,2.09181,2.09159,2.09181,2228826.0
2006-05-17 08:10:00,2.0919,2.09191,2.09181,2.09188,5714265.0
2006-05-17 08:11:00,2.0919,2.09211,2.0919,2.09211,757013.0
2006-05-17 08:12:00,2.09216,2.09217,2.09199,2.09199,8172309.0
2006-05-17 08:13:00,2.09193,2.09193,2.09184,2.09184,298835.0
2006-05-17 08:14:00,2.0917,2.09187,2.0917,2.09185,15616046.0
2006-05-17 08:15:00,2.09206,2.09212,2.09206,2.09206,9073610.0
2006-05-17 08:16:00,2.09203,2.09217,2.09202,2.09217,10564999.0
2006-05-17 08:17:00,2.09244,2.09252,2.09244,2.09244,23394206.0
2006-05-17 08:18:00,2.09235,2.09235,2.09211,2.09211,3119681.0
2006-05-17 08:19:00,2.09218,2.09236,2.09188,2.09208,13479925.0
2006-05-17 08:20:00,2.09235,2.09235,2.09217,2.09235,5528992.0
2006-05-17 08:21:00,2.0926,2.09276,2.0926,2.09269,17285051.0
2006-05-17 08:22:00,2.0926,2.0926,2.09234,2.09234,258360.0
2006-05-17 08:23:00,2.09229,2.09229,2.09204,2.09215,1526477.0
2006-05-17 08:24:00,2.09228,2.09252,2.09228,2.09252,13758280.0
2006-05-17 08:25:00,2.09255,2.09255,2.09234,2.09236,4501557.0
2006-05-17 08:26:00,2.09235,2.09274,2.09226,2.09274,5200632.0
2006-05-17 08:27:00,2.09281,2.09302,2.09281,2.09302,248550.0
2006-05-17 08:28:00,2.09307,2.09318,2.09294,2.09294,4936548.0
2006-05-17 08:29:00,2.09286,2.09293,2.09282,2.09293,1368381.0
2006-05-17 08:30:00,2.0929,2.09291,2.09265,2.09282,4542775.0
2006-05-17 08:31:00,2.09274,2.09274,2.09245,2.09258,13284506.0
2006-05-17 08:32:00,2.0925,2.0925,2.09214,2.09227,8424229.0
2006-05-17 08:33:00,2.09212,2.09212,2.09191,2.09209,5141536.0
2006-05-17 08:34:00,2.09203,2.09233,2.09203,2.09233,4754059.0
2006-05-17 08:35:00,2.09246,2.09289,2.09246,2.09289,2481943.0
2006-05-17 08:36:00,2.09306,2.09355,2.09306,2.09352,10383010.0
2006-05-17 08:37:00,2.09347,2.09348,2.09334,2.09334,9301511.0
2006-05-17 08:38:00,2.093,2.09307,2.093,2.09307,80065.0
2006-05-17 08:39:00,2.09305,2.09305,2.09284,2.09284,4288749.0
2006-05-17 08:40:00,2.093,2.09322,2.093,2.09322,10462424.0
2006-05-17 08:41:00,2.09326,2.09354,2.09326,2.09354,2083144.0
2006-05-17 08:42:00,2.09362,2.09396,2.09362,2.09396,9895858.0
2006-05-17 08:43:00,2.09387,2.09387,2.09359,2.09384,14234062.0
2006-05-17 08:44:00,2.0938,2.0938,2.09346,2.09379,8983291.0
2006-05-17 08:45:00,2.09384,2.09384,2.09361,2.09361,8750164.0
2006-05-17 08:46:00,2.09359,2.09359,2.09336,2.09353,14343194.0
2006-05-17 08:47:00,2.09343,2.09376,2.09343,2.09376,5908613.0
2006-05-17 08:48:00,2.09374,2.09374,2.09345,2.09345,1701462.0
2006-05-17 08:49:00,2.09324,2.09338,2.09318,2.09338,10788600.0
2006-05-17 08:50:00,2.0935,2.09371,2.09347,2.09371,3383280.0
2006-05-17 08:51:00,2.09388,2.09424,2.09387,2.09424,336874.0
2006-05-17 08:52:00,2.0942,2.09437,2.0942,2.09434,5129430.0
2006-05-17 08:53:00,2.0941,2.0941,2.09367,2.09367,3793239.0
2006-05-17 08:54:00,2.09363,2.09366,2.09335,2.09335,5389941.0
2006-05-17 08:55:00,2.09323,2.09323,2.093,2.09307,9893960.0
2006-05-17 08:56:00,2.0933,2.09357,2.0933,2.09331,5517384.0
2006-05-17 08:57:00,2.09333,2.09333,2.09305,2.09305,4761495.0
2006-05-17 08:58:00,2.09305,2.09323,2.09297,2.09297,1870524.0
2006-05-17 08:59:00,2.09315,2.09325,2.09296,2.09296,19035947.0
2006-05-17 09:00:00,2.09289,2.09289,2.09253,2.09265,3321546.0
2006-05-17 09:01:00,2.09281,2.09317,2.09281,2.09317,3797664.0
2006-05-17 09:02:00,2.09321,2.09348,2.09321,2.09348,17474803.0
2006-05-17 09:03:00,2.09353,2.09394,2.09353,2.09394,4600288.0
2006-05-17 09:04:00,2.09429,2.09458,2.0942,2.09458,8947954.0
2006-05-17 09:05:00,2.09435,2.09445,2.09413,2.09413,6238445.0
2006-05-17 09:06:00,2.09428,2.09454,2.09428,2.09454,10640106.0
2006-05-17 09:07:00,2.09444,2.09444,2.09428,2.09442,6958540.0
2006-05-17 09:08:00,2.09461,2.09494,2.09461,2.09494,10913764.0
2006-05-17 09:09:00,2.09457,2.09526,2.09457,2.09526,20213640.0
2006-05-17 09:10:00,2.09533,2.0955,2.09533,2.0955,2287007.0
2006-05-17 09:11:00,2.09554,2.09587,2.09554,2.09575,951121.0
2006-05-17 09:12:00,2.09578,2.09578,2.09548,2.09548,17552024.0
2006-05-17 09:13:00,2.0955,2.09569,2.0955,2.09563,6492857.0
2006-05-17 09:14:00,2.09586,2.09586,2.09532,2.09559,5919681.0
2006-05-17 09:15:00,2.09572,2.09592,2.09561,2.09592,4363630.0
2006-05-17 09:16:00,2.0959,2.0962,2.09563,2.09563,3061070.0
2006-05-17 09:17:00,2.09529,2.09554,2.09524,2.09554,10141415.0
2006-05-17 09:18:00,2.0956,2.09579,2.0954,2.0954,11129070.0
2006-05-17 09:19:00,2.09537,2.09571,2.0952,2.09571,10808488.0
2006-05-17 09:20:00,2.09555,2.09555,2.09505,2.09514,2543996.0
2006-05-17 09:21:00,2.09499,2.09522,2.09499,2.09522,3047327.0
2006-05-17 09:22:00,2.09535,2.09578,2.09532,2.09578,2694121.0
2006-05-17 09:23:00,2.09585,2.09599,2.09579,2.09596,12767209.0
2006-05-17 09:24:00,2.09604,2.09622,2.096,2.09622,12991619.0
2006-05-17 09:25:00,2.09636,2.09648,2.09608,2.09608,1114786.0
2006-05-17 09:26:00,2.09619,2.09619,2.09574,2.09583,10638756.0
2006-05-17 09:27:00,2.09576,2.09576,2.0955,2.0955,1086750.0
2006-05-17 09:28:00,2.09581,2.09581,2.0956,2.0956,5227298.0
2006-05-17 09:29:00,2.09548,2.09548,2.09505,2.09505,4476627.0
2006-05-17 09:30:00,2.09456,2.0948,2.09446,2.09446,5325923.0
2006-05-17 09:31:00,2.09439,2.09439,2.09409,2.09414,3137401.0
2006-05-17 09:32:00,2.09402,2.09402,2.0938,2.09393,11513557.0
2006-05-17 09:33:00,2.09395,2.094,2.09386,2.09386,5358804.0
2006-05-17 09:34:00,2.09385,2.09454,2.09385,2.09454,2526058.0
2006-05-17 09:35:00,2.09464,2.09464,2.09445,2.09459,2459825.0
2006-05-17 09:36:00,2.09436,2.09442,2.09429,2.09433,7831869.0
2006-05-17 09:37:00,2.09415,2.09415,2.09397,2.09397,1230894.0
2006-05-17 09:38:00,2.09396,2.09422,2.09396,2.09422,2218593.0
2006-05-17 09:39:00,2.09427,2.09445,2.09425,2.09445,2470992.0
2006-05-17 09:40:00,2.09446,2.09457,2.0941,2.09442,1186690.0
2006-05-17 09:41:00,2.09447,2.09461,2.09447,2.09461,3689561.0
2006-05-17 09:42:00,2.09458,2.09468,2.09457,2.09468,5848942.0
2006-05-17 09:43:00,2.0947,2.09478,2.09458,2.09478,2371665.0
2006-05-17 09:44:00,2.09481,2.09483,2.09464,2.09465,9039958.0
2006-05-17 09:46:00,2.09469,2.09469,2.09439,2.09463,12146420.0
2006-05-17 09:47:00,2.09474,2.09504,2.09474,2.09504,2489261.0
2006-05-17 09:48:00,2.09524,2.09564,2.09524,2.09546,5975425.0
2006-05-17 09:49:00,2.0954,2.0954,2.09526,2.09526,2701782.0
2006-05-17 09:50:00,2.09524,2.09524,2.09485,2.09485,3869309.0
2006-05-17 09:51:00,2.09479,2.09479,2.09438,2.09462,6229267.0
2006-05-17 09:52:00,2.0947,2.09478,2.09461,2.09478,3860025.0
2006-05-17 09:53:00,2.09481,2.09503,2.09481,2.09489,324805.0
2006-05-17 09:54:00,2.0952,2.09574,2.09518,2.09574,585835.0
2006-05-17 09:55:00,2.09578,2.09578,2.0951,2.09525,15733632.0
2006-05-17 09:56:00,2.09528,2.09546,2.09526,2.09531,10168758.0
2006-05-17 09:57:00,2.09526,2.0954,2.09506,2.0954,2488877.0
2006-05-17 09:58:00,2.09573,2.09592,2.09571,2.09592,18162316.0
2006-05-17 09:59:00,2.09595,2.09601,2.09559,2.09559,2731630.0
2006-05-17 10:00:00,2.09529,2.0954,2.09529,2.09536,10338622.0
2006-05-17 10:01:00,2.09532,2.09532,2.09514,2.09514,4415279.0
2006-05-17 10:02:00,2.09524,2.09553,2.09524,2.09553,1893061.0
2006-05-17 10:03:00,2.09553,2.09561,2.09549,2.09553,8343648.0
2006-05-17 10:04:00,2.09547,2.09553,2.09527,2.09553,1338400.0
2006-05-17 10:05:00,2.09553,2.09571,2.09553,2.09571,11111544.0
2006-05-17 10:06:00,2.09573,2.09573,2.09552,2.09552,4820060.0
2006-05-17 10:07:00,2.09553,2.09553,2.09532,2.09532,576926.0
2006-05-17 10:08:00,2.0954,2.09545,2.09529,2.09545,3670514.0
2006-05-17 10:09:00,2.09523,2.09531,2.09498,2.09498,5065207.0
2006-05-17 10:10:00,2.09462,2.09462,2.09421,2.09421,1614479.0
2006-05-17 10:11:00,2.0943,2.09435,2.0943,2.0943,2280455.0
2006-05-17 10:12:00,2.09426,2.09431,2.09421,2.09424,3994352.0
2006-05-17 10:13:00,2.09433,2.09458,2.09433,2.09458,1653665.0
2006-05-17 10:14:00,2.09411,2.0946,2.09411,2.09451,9515586.0
2006-05-17 10:15:00,2.09425,2.09435,2.0942,2.0942,17837965.0
2006-05-17 10:16:00,2.09435,2.0944,2.093,2.09432,4324633.0
2006-05-17 10:17:00,2.09445,2.09445,2.09412,2.09439,20580578.0
2006-05-17 10:18:00,2.09435,2.09439,2.09425,2.09425,1835743.0
2006-05-17 10:19:00,2.09441,2.09441,2.09427,2.09427,379880.0
2006-05-17 10:20:00,2.09427,2.09428,2.09419,2.09419,15039938.0
2006-05-17 10:21:00,2.09418,2.09428,2.09399,2.09423,5208078.0
2006-05-17 10:22:00,2.09445,2.09478,2.09445,2.09456,13813118.0
2006-05-17 10:23:00,2.09477,2.09478,2.09465,2.09467,14916321.0
2006-05-17 10:24:00,2.09448,2.09456,2.09439,2.09454,10100810.0
2006-05-17 10:25:00,2.09476,2.09514,2.09476,2.09514,1068446.0
2006-05-17 10:26:00,2.09509,2.09509,2.0946,2.0946,3668680.0
2006-05-17 10:27:00,2.0946,2.0947,2.09457,2.09463,1028720.0
2006-05-17 10:28:00,2.09455,2.09462,2.09424,2.09425,9880888.0
2006-05-17 10:29:00,2.09417,2.09417,2.09374,2.09374,3828833.0
2006-05-17 10:30:00,2.09367,2.09456,2.09367,2.09456,3036268.0
2006-05-17 10:31:00,2.09466,2.09547,2.09466,2.09547,4367678.0
2006-05-17 10:32:00,2.09532,2.09532,2.09489,2.09517,6054360.0
2006-05-17 10:33:00,2.09523,2.09546,2.09523,2.09546,3769483.0
2006-05-17 10:34:00,2.09574,2.09605,2.09555,2.09605,5876016.0
2006-05-17 10:35:00,2.09614,2.09651,2.09613,2.09651,2081648.0
2006-05-17 10:36:00,2.09648,2.09648,2.09606,2.09626,6347677.0
2006-05-17 10:37:00,2.0962,2.0962,2.09575,2.09591,2539710.0
2006-05-17 10:38:00,2.0959,2.0959,2.09554,2.09557,5644898.0
2006-05-17 10:39:00,2.09542,2.09555,2.09533,2.09533,2210059.0
2006-05-17 10:40:00,2.09537,2.09554,2.09535,2.09535,5582066.0
2006-05-17 10:41:00,2.09534,2.09544,2.09534,2.09544,1113422.0
2006-05-17 10:42:00,2.09561,2.09582,2.09561,2.09582,294077.0
2006-05-17 10:43:00,2.09569,2.09581,2.09552,2.09552,3274207.0
2006-05-17 10:44:00,2.09578,2.09588,2.09569,2.09588,6374166.0
2006-05-17 10:45:00,2.09577,2.09595,2.09577,2.09595,11364599.0
2006-05-17 10:46:00,2.09601,2.09625,2.09589,2.09589,14435491.0
2006-05-17 10:47:00,2.09644,2.09672,2.09644,2.09672,1958123.0
2006-05-17 10:48:00,2.09681,2.0978,2.09681,2.0978,17822609.0
2006-05-17 10:49:00,2.09797,2.09817,2.09797,2.098,5629741.0
2006-05-17 10:50:00,2.09796,2.09822,2.09796,2.09819,12513808.0
2006-05-17 10:51:00,2.09802,2.09806,2.09762,2.09806,12202898.0
2006-05-17 10:52:00,2.09813,2.09818,2.09766,2.09766,10972837.0
2006-05-17 10:53:00,2.09754,2.09754,2.09698,2.09698,2108838.0
2006-05-17 10:54:00,2.09703,2.09703,2.09671,2.09671,10244643.0
2006-05-17 10:55:00,2.09678,2.09678,2.0965,2.0965,10074402.0
2006-05-17 10:56:00,2.09654,2.09654,2.09611,2.09611,1113672.0
2006-05-17 10:57:00,2.09626,2.09626,2.09595,2.09595,3905440.0
2006-05-17 10:58:00,2.09593,2.09593,2.09562,2.09562,854948.0
2006-05-17 10:59:00,2.09568,2.0962,2.09568,2.09618,3979561.0
2006-05-17 11:00:00,2.09621,2.09621,2.09565,2.09565,1110962.0
2006-05-17 11:01:00,2.09556,2.09594,2.09534,2.09594,6509434.0
2006-05-17 11:02:00,2.09583,2.09583,2.0956,2.09574,15427839.0
2006-05-17 11:03:00,2.09542,2.09544,2.09501,2.09501,977830.0
2006-05-17 11:04:00,2.09528,2.09586,2.09528,2.09586,6458358.0
2006-05-17 11:05:00,2.09593,2.09612,2.09566,2.09601,23688379.0
2006-05-17 11:06:00,2.09621,2.09643,2.09621,2.09624,1491690.0
2006-05-17 11:07:00,2.09631,2.09631,2.09596,2.09605,2796453.0
2006-05-17 11:08:00,2.09614,2.09624,2.09594,2.09624,7781113.0
2006-05-17 11:09:00,2.09625,2.09625,2.09606,2.09609,9273942.0
2006-05-17 11:10:00,2.096,2.096,2.09579,2.09579,7775339.0
2006-05-17 11:11:00,2.09568,2.0959,2.09535,2.0959,10613137.0
2006-05-17 11:12:00,2.09615,2.09657,2.09615,2.09657,8969045.0
2006-05-17 11:13:00,2.09666,2.09685,2.0966,2.09685,2559052.0
2006-05-17 11:14:00,2.09703,2.09722,2.09694,2.09694,23181839.0
2006-05-17 11:15:00,2.09667,2.09667,2.09597,2.09597,10116934.0
2006-05-17 11:16:00,2.09648,2.09664,2.09632,2.09664,13558467.0
2006-05-17 11:17:00,2.09673,2.09677,2.09667,2.09667,2399514.0
2006-05-17 11:18:00,2.0966,2.0966,2.0965,2.0965,4895623.0
2006-05-17 11:19:00,2.09652,2.09652,2.09641,2.09642,6674842.0
2006-05-17 11:20:00,2.09638,2.09638,2.09603,2.09611,8597869.0
2006-05-17 11:21:00,2.09622,2.09653,2.09622,2.09653,6505201.0
2006-05-17 11:22:00,2.09644,2.09644,2.09611,2.09611,8664103.0
2006-05-17 11:23:00,2.09609,2.09618,2.09602,2.09602,15000095.0
2006-05-17 11:24:00,2.096,2.09608,2.0959,2.0959,2349557.0
2006-05-17 11:25:00,2.09595,2.09595,2.0958,2.0958,11421249.0
2006-05-17 11:26:00,2.09571,2.09571,2.09554,2.09564,18314257.0
2006-05-17 11:27:00,2.09578,2.09592,2.09572,2.09584,13456987.0
2006-05-17 11:28:00,2.09592,2.09603,2.09577,2.09586,3592442.0
2006-05-17 11:29:00,2.09588,2.09588,2.09578,2.0958,2291759.0
2006-05-17 11:30:00,2.0957,2.09616,2.0957,2.09616,6345038.0
2006-05-17 11:31:00,2.09616,2.09616,2.09591,2.09593,7446180.0
2006-05-17 11:32:00,2.09596,2.09618,2.09596,2.09607,27749884.0
2006-05-17 11:33:00,2.09605,2.09605,2.0957,2.0957,5505073.0
2006-05-17 11:34:00,2.09574,2.09581,2.09565,2.09578,5444326.0
2006-05-17 11:35:00,2.09583,2.09583,2.09558,2.09575,4736135.0
2006-05-17 11:36:00,2.09572,2.09573,2.09557,2.09572,4732696.0
2006-05-17 11:37:00,2.09562,2.09612,2.09562,2.09612,1480137.0
2006-05-17 11:38:00,2.09611,2.09658,2.09611,2.09658,5769019.0
2006-05-17 11:39:00,2.09655,2.09655,2.09601,2.09601,13586544.0
2006-05-17 11:40:00,2.0961,2.0961,2.09574,2.09578,3749391.0
2006-05-17 11:41:00,2.09574,2.09574,2.09541,2.09543,2109440.0
2006-05-17 11:42:00,2.09552,2.09561,2.09538,2.09561,17819123.0
2006-05-17 11:43:00,2.09562,2.09562,2.09539,2.09547,4708100.0
2006-05-17 11:44:00,2.09542,2.09564,2.09542,2.09546,32065970.0
2006-05-17 11:45:00,2.09549,2.09575,2.09547,2.09575,15167739.0
2006-05-17 11:46:00,2.09585,2.09635,2.09585,2.09635,5385864.0
2006-05-17 11:47:00,2.09631,2.09631,2.09596,2.09596,8019188.0
2006-05-17 11:48:00,2.09579,2.09596,2.09563,2.09596,861953.0
2006-05-17 11:49:00,2.09593,2.09598,2.09577,2.09577,4499400.0
2006-05-17 11:50:00,2.0961,2.09644,2.0961,2.09644,12188361.0
2006-05-17 11:51:00,2.09654,2.09655,2.09637,2.09652,5514097.0
2006-05-17 11:52:00,2.0965,2.09657,2.09636,2.09636,3073551.0
2006-05-17 11:53:00,2.09625,2.09625,2.09606,2.09615,7829236.0
2006-05-17 11:54:00,2.09614,2.09618,2.09611,2.09611,1960198.0
2006-05-17 11:55:00,2.09604,2.09613,2.09603,2.09613,8902909.0
2006-05-17 11:56:00,2.09617,2.09625,2.09611,2.09617,20230245.0
2006-05-17 11:57:00,2.09613,2.09613,2.09599,2.09606,5763164.0
2006-05-17 11:58:00,2.09604,2.09617,2.09602,2.09609,8277143.0
2006-05-17 11:59:00,2.09625,2.09653,2.09595,2.09653,17662717.0
2006-05-17 12:00:00,2.09663,2.09665,2.09652,2.09661,5551205.0
2006-05-17 12:01:00,2.09667,2.09681,2.09663,2.09681,7011218.0
2006-05-17 12:02:00,2.09684,2.09704,2.09665,2.09704,8495934.0
2006-05-17 12:03:00,2.09732,2.09771,2.09732,2.09771,2479109.0
2006-05-17 12:04:00,2.09762,2.09774,2.09762,2.09764,5890382.0
2006-05-17 12:05:00,2.09763,2.09763,2.09731,2.09731,5044181.0
2006-05-17 12:06:00,2.09727,2.09743,2.09727,2.09739,7467339.0
2006-05-17 12:07:00,2.09731,2.09748,2.0972,2.09748,6684075.0
2006-05-17 12:08:00,2.09746,2.09777,2.09717,2.09777,4758124.0
2006-05-17 12:09:00,2.09774,2.09774,2.09746,2.09752,5525762.0
2006-05-17 12:10:00,2.0975,2.0975,2.09724,2.09733,4381826.0
2006-05-17 12:11:00,2.09727,2.09761,2.09727,2.09761,1341692.0
2006-05-17 12:12:00,2.09747,2.09747,2.09712,2.09712,4743007.0
2006-05-17 12:13:00,2.09724,2.09729,2.09709,2.09715,4868602.0
2006-05-17 12:14:00,2.09715,2.09731,2.09715,2.09718,6695657.0
2006-05-17 12:15:00,2.097,2.09731,2.097,2.09718,5589817.0
2006-05-17 12:16:00,2.09707,2.09707,2.09673,2.09695,3902996.0
2006-05-17 12:17:00,2.09702,2.09724,2.09702,2.09707,2713463.0
2006-05-17 12:18:00,2.09713,2.09717,2.09703,2.09717,975980.0
2006-05-17 12:19:00,2.09717,2.09724,2.09693,2.09693,2983375.0
2006-05-17 12:20:00,2.09703,2.09758,2.09703,2.09758,1051199.0
2006-05-17 12:21:00,2.09747,2.09763,2.09747,2.09763,7484434.0
2006-05-17 12:22:00,2.09765,2.0977,2.09757,2.09763,13477630.0
2006-05-17 12:23:00,2.09752,2.09752,2.09718,2.09718,11784459.0
2006-05-17 12:24:00,2.09699,2.09699,2.09695,2.09699,7413985.0
2006-05-17 12:25:00,2.09701,2.09712,2.0967,2.09712,12364065.0
2006-05-17 12:26:00,2.09693,2.09699,2.09673,2.09694,9534629.0
2006-05-17 12:27:00,2.09695,2.09695,2.09672,2.09672,2547129.0
2006-05-17 12:28:00,2.0967,2.09682,2.09655,2.09682,9599241.0
2006-05-17 12:29:00,2.09677,2.09677,2.09655,2.09677,5176297.0
2006-05-17 12:30:00,2.09687,2.097,2.09682,2.09698,506217.0
2006-05-17 12:31:00,2.09691,2.09691,2.09619,2.09619,3166593.0
2006-05-17 12:32:00,2.09595,2.09595,2.09557,2.0957,1937039.0
2006-05-17 12:33:00,2.09551,2.09551,2.09518,2.09545,22674668.0
2006-05-17 12:34:00,2.09549,2.09571,2.09549,2.09571,6068909.0
2006-05-17 12:35:00,2.09572,2.09632,2.0957,2.09632,5566969.0
2006-05-17 12:36:00,2.09625,2.09625,2.09603,2.09603,7829272.0
2006-05-17 12:37:00,2.09594,2.09594,2.09559,2.09559,2707357.0
2006-05-17 12:38:00,2.09557,2.09557,2.09532,2.09535,17106855.0
2006-05-17 12:39:00,2.09529,2.09529,2.09511,2.09522,4536451.0
2006-05-17 12:40:00,2.09519,2.09519,2.09504,2.09508,9841336.0
2006-05-17 12:41:00,2.09509,2.09522,2.09506,2.09514,10400086.0
2006-05-17 12:42:00,2.09518,2.09526,2.09503,2.09526,7574975.0
2006-05-17 12:43:00,2.09528,2.09553,2.09528,2.09553,6047160.0
2006-05-17 12:44:00,2.09558,2.09562,2.09548,2.09562,13197757.0
2006-05-17 12:45:00,2.09559,2.0961,2.09559,2.0961,4812024.0
2006-05-17 12:46:00,2.09599,2.09599,2.0959,2.09597,3918067.0
2006-05-17 12:47:00,2.0959,2.09609,2.09589,2.09601,6637994.0
2006-05-17 12:48:00,2.09588,2.09602,2.09586,2.09586,2694688.0
2006-05-17 12:49:00,2.09593,2.09593,2.09576,2.09582,14814073.0
2006-05-17 12:50:00,2.09575,2.09577,2.09565,2.09577,25830603.0
2006-05-17 12:51:00,2.09585,2.09585,2.09571,2.09575,18778853.0
2006-05-17 12:52:00,2.09582,2.09611,2.09573,2.09611,12642779.0
2006-05-17 12:53:00,2.0962,2.09627,2.09612,2.09618,13195978.0
2006-05-17 12:54:00,2.09613,2.09613,2.09567,2.09577,9664688.0
2006-05-17 12:55:00,2.09564,2.09564,2.09517,2.09517,5072480.0
2006-05-17 12:56:00,2.09539,2.09539,2.09486,2.09486,3015361.0
2006-05-17 12:57:00,2.09467,2.09505,2.09467,2.09505,453173.0
2006-05-17 12:58:00,2.09507,2.09508,2.09471,2.09471,5048454.0
2006-05-17 12:59:00,2.09472,2.09472,2.09442,2.09442,6783105.0
2006-05-17 13:00:00,2.09434,2.09434,2.09397,2.09401,9610265.0
2006-05-17 13:01:00,2.094,2.094,2.09375,2.09375,647358.0
2006-05-17 13:02:00,2.09373,2.09373,2.09348,2.09349,8544959.0
2006-05-17 13:03:00,2.09339,2.09339,2.09306,2.09306,2750988.0
2006-05-17 13:04:00,2.09312,2.09313,2.09283,2.09291,4404721.0
2006-05-17 13:05:00,2.09288,2.09288,2.09258,2.09258,17679214.0
2006-05-17 13:06:00,2.09255,2.09255,2.09227,2.09229,3985232.0
2006-05-17 13:07:00,2.09226,2.09226,2.09178,2.09198,6960776.0
2006-05-17 13:08:00,2.09193,2.09193,2.09156,2.09161,513515.0
2006-05-17 13:09:00,2.0916,2.0916,2.0913,2.09157,12445717.0
2006-05-17 13:10:00,2.0916,2.09173,2.09146,2.09146,6828602.0
2006-05-17 13:11:00,2.09164,2.09194,2.09164,2.09194,3331979.0
2006-05-17 13:12:00,2.09205,2.09211,2.09191,2.09199,760972.0
2006-05-17 13:13:00,2.09193,2.09193,2.09135,2.09135,330810.0
2006-05-17 13:14:00,2.0911,2.0911,2.09081,2.09089,1407776.0
2006-05-17 13:15:00,2.09104,2.09104,2.09072,2.0908,3847524.0
2006-05-17 13:16:00,2.0908,2.0908,2.09069,2.0907,18067090.0
2006-05-17 13:17:00,2.09096,2.09118,2.09096,2.09118,3511560.0
2006-05-17 13:18:00,2.09121,2.09159,2.09121,2.09159,3119818.0
2006-05-17 13:19:00,2.09164,2.09165,2.09152,2.09152,4335500.0
2006-05-17 13:20:00,2.09159,2.09159,2.09149,2.09152,1995284.0
2006-05-17 13:21:00,2.09152,2.09162,2.09148,2.09148,2646730.0
2006-05-17 13:22:00,2.09149,2.09171,2.09149,2.09171,1140207.0
2006-05-17 13:23:00,2.09183,2.09193,2.0918,2.0918,6349511.0
2006-05-17 13:24:00,2.09193,2.09193,2.09117,2.09117,14150967.0
2006-05-17 13:25:00,2.09154,2.09154,2.09135,2.09139,9709841.0
2006-05-17 13:26:00,2.09147,2.09164,2.09139,2.09164,4108076.0
2006-05-17 13:27:00,2.09168,2.09168,2.09151,2.09156,4859699.0
2006-05-17 13:28:00,2.09153,2.09167,2.09141,2.09167,1409021.0
2006-05-17 13:29:00,2.09163,2.09163,2.09141,2.09153,9173565.0
2006-05-17 13:30:00,2.09166,2.09207,2.09166,2.09207,4498696.0
2006-05-17 13:31:00,2.09217,2.09238,2.09217,2.09226,12782414.0
2006-05-17 13:32:00,2.09206,2.09254,2.09206,2.09254,1780986.0
2006-05-17 13:33:00,2.09279,2.09358,2.09244,2.09358,25295715.0
2006-05-17 13:34:00,2.09362,2.09415,2.09361,2.09414,13479867.0
2006-05-17 13:35:00,2.09411,2.09416,2.09402,2.09416,5037808.0
2006-05-17 13:36:00,2.09418,2.09447,2.09417,2.09447,4393875.0
2006-05-17 13:37:00,2.09439,2.09439,2.09413,2.09413,1285102.0
2006-05-17 13:38:00,2.09424,2.09428,2.09404,2.09404,11415778.0
2006-05-17 13:39:00,2.09412,2.09412,2.09379,2.09391,6348456.0
2006-05-17 13:40:00,2.0939,2.09416,2.09381,2.09416,14430638.0
2006-05-17 13:41:00,2.09423,2.09538,2.0942,2.09536,9465859.0
2006-05-17 13:42:00,2.09527,2.09527,2.09452,2.09452,10149105.0
2006-05-17 13:43:00,2.0944,2.0944,2.09398,2.09399,1940685.0
2006-05-17 13:44:00,2.09415,2.09429,2.09392,2.09429,969627.0
2006-05-17 13:45:00,2.09455,2.09487,2.09455,2.09471,10776611.0
2006-05-17 13:46:00,2.0946,2.0946,2.09434,2.09439,4647768.0
2006-05-17 13:47:00,2.09455,2.09475,2.09455,2.09474,1004382.0
2006-05-17 13:48:00,2.09491,2.09491,2.09437,2.09437,1796459.0
2006-05-17 13:49:00,2.09426,2.09426,2.09384,2.09384,3502663.0
2006-05-17 13:50:00,2.09381,2.09381,2.09367,2.09367,9918908.0
2006-05-17 13:51:00,2.09334,2.09336,2.09318,2.09323,683564.0
2006-05-17 13:52:00,2.09317,2.09322,2.09293,2.09322,1873341.0
2006-05-17 13:53:00,2.09323,2.0939,2.09323,2.0939,11788815.0
2006-05-17 13:54:00,2.09391,2.09406,2.0938,2.0939,1536216.0
2006-05-17 13:55:00,2.09409,2.0941,2.09395,2.0941,6606162.0
2006-05-17 13:56:00,2.0942,2.09423,2.09394,2.09394,5175968.0
2006-05-17 13:57:00,2.09399,2.09453,2.09399,2.09453,12396924.0
2006-05-17 13:58:00,2.09457,2.09472,2.09457,2.09467,1440794.0
2006-05-17 13:59:00,2.09474,2.09489,2.09474,2.09485,6995287.0
2006-05-17 14:00:00,2.09479,2.0948,2.09444,2.09444,15228749.0
2006-05-17 14:01:00,2.09437,2.09437,2.0926,2.09405,3027502.0
2006-05-17 14:02:00,2.09412,2.09431,2.09398,2.09398,7121530.0
2006-05-17 14:03:00,2.09381,2.09389,2.09343,2.09343,3416114.0
2006-05-17 14:04:00,2.09325,2.09325,2.09292,2.09292,6573462.0
2006-05-17 14:05:00,2.09304,2.09371,2.09304,2.09371,10700722.0
2006-05-17 14:06:00,2.09354,2.09356,2.09325,2.09325,5765046.0
2006-05-17 14:07:00,2.09316,2.09325,2.09312,2.09321,3566415.0
2006-05-17 14:08:00,2.09318,2.09349,2.09315,2.09346,7044040.0
2006-05-17 14:09:00,2.09363,2.09365,2.09346,2.0936,4344998.0
2006-05-17 14:10:00,2.09341,2.09353,2.09341,2.09352,4227104.0
2006-05-17 14:11:00,2.09352,2.09361,2.09327,2.0933,8400663.0
2006-05-17 14:12:00,2.09316,2.09316,2.0929,2.093,15455284.0
2006-05-17 14:13:00,2.09309,2.09347,2.09309,2.09347,3045784.0
2006-05-17 14:14:00,2.09345,2.09354,2.09336,2.09336,12474890.0
2006-05-17 14:15:00,2.09336,2.09359,2.09336,2.09359,3799315.0
2006-05-17 14:16:00,2.09345,2.09345,2.09303,2.09303,6386541.0
2006-05-17 14:17:00,2.093,2.09308,2.09286,2.09308,11155051.0
2006-05-17 14:18:00,2.09322,2.09337,2.09322,2.09327,3525606.0
2006-05-17 14:19:00,2.0932,2.0932,2.09275,2.09275,3172060.0
2006-05-17 14:20:00,2.09253,2.09284,2.09253,2.09284,5390840.0
2006-05-17 14:21:00,2.09279,2.09279,2.09267,2.09271,8399553.0
2006-05-17 14:22:00,2.0925,2.0927,2.09245,2.09245,14839007.0
2006-05-17 14:23:00,2.09224,2.09224,2.09137,2.09137,631386.0
2006-05-17 14:24:00,2.09126,2.09148,2.09108,2.09148,4774291.0
2006-05-17 14:25:00,2.09162,2.09176,2.09147,2.09176,15774940.0
2006-05-17 14:26:00,2.09165,2.09181,2.09165,2.09181,7244828.0
2006-05-17 14:27:00,2.09196,2.09214,2.09196,2.09203,2219950.0
2006-05-17 14:28:00,2.09188,2.09207,2.09174,2.09207,2482925.0
2006-05-17 14:29:00,2.09207,2.09207,2.09187,2.09203,2967152.0
2006-05-17 14:30:00,2.09199,2.09199,2.09152,2.09152,2647538.0
2006-05-17 14:31:00,2.09142,2.09142,2.09059,2.09067,4935632.0
2006-05-17 14:32:00,2.09054,2.09061,2.09032,2.09061,6655756.0
2006-05-17 14:33:00,2.09064,2.09132,2.09064,2.09132,6091539.0
2006-05-17 14:34:00,2.09139,2.09229,2.09139,2.09229,3582652.0
2006-05-17 14:35:00,2.09225,2.09276,2.09225,2.09276,5801013.0
2006-05-17 14:36:00,2.09305,2.09358,2.09275,2.09275,7406116.0
2006-05-17 14:37:00,2.09273,2.09275,2.09254,2.09275,2996827.0
2006-05-17 14:38:00,2.09282,2.09324,2.09274,2.09324,9832850.0
2006-05-17 14:39:00,2.09343,2.09364,2.09317,2.09317,2645959.0
2006-05-17 14:40:00,2.09307,2.09336,2.09307,2.09336,3204611.0
2006-05-17 14:41:00,2.09346,2.09406,2.09343,2.09406,7190797.0
2006-05-17 14:42:00,2.09425,2.09479,2.09425,2.09479,1239159.0
2006-05-17 14:43:00,2.09487,2.09535,2.09487,2.09535,14296981.0
2006-05-17 14:44:00,2.09543,2.09592,2.09543,2.09592,2917314.0
2006-05-17 14:45:00,2.09595,2.09636,2.09595,2.09636,1159423.0
2006-05-17 14:46:00,2.0962,2.0962,2.0951,2.09511,7792904.0
2006-05-17 14:47:00,2.09504,2.09504,2.09464,2.09498,4545306.0
2006-05-17 14:48:00,2.09489,2.09509,2.09464,2.09465,5463474.0
2006-05-17 14:49:00,2.09456,2.09456,2.0943,2.0943,20350415.0
2006-05-17 14:50:00,2.09417,2.09417,2.09325,2.09331,12077824.0
2006-05-17 14:51:00,2.09327,2.09327,2.09278,2.09279,4608928.0
2006-05-17 14:52:00,2.09264,2.093,2.09247,2.09247,6994016.0
2006-05-17 14:53:00,2.09221,2.09241,2.0919,2.09237,20320005.0
2006-05-17 14:54:00,2.09239,2.09239,2.09207,2.09207,15555100.0
2006-05-17 14:55:00,2.09263,2.09301,2.09263,2.09301,2763892.0
2006-05-17 14:56:00,2.09315,2.09363,2.09315,2.09363,6298180.0
2006-05-17 14:57:00,2.09367,2.0939,2.09365,2.0939,15050645.0
2006-05-17 14:58:00,2.09402,2.0943,2.09397,2.0943,9515747.0
2006-05-17 14:59:00,2.09439,2.09439,2.09417,2.09419,6991552.0
2006-05-17 15:00:00,2.0941,2.09416,2.09395,2.09405,12957128.0
2006-05-17 15:01:00,2.09395,2.09395,2.09378,2.09389,13514880.0
2006-05-17 15:02:00,2.0937,2.0937,2.09334,2.09338,9827533.0
2006-05-17 15:03:00,2.09335,2.09335,2.09298,2.09298,19776834.0
2006-05-17 15:04:00,2.09284,2.09292,2.09261,2.09265,5032540.0
2006-05-17 15:05:00,2.09261,2.09261,2.09221,2.09221,23802317.0
2006-05-17 15:06:00,2.09232,2.09232,2.09197,2.09206,3237440.0
2006-05-17 15:07:00,2.09203,2.09203,2.09162,2.09166,2617515.0
2006-05-17 15:08:00,2.09156,2.09156,2.09108,2.09118,2194505.0
2006-05-17 15:09:00,2.09104,2.09108,2.09086,2.09086,8450777.0
2006-05-17 15:10:00,2.09084,2.09084,2.09044,2.09051,4893955.0
2006-05-17 15:11:00,2.09045,2.09045,2.08999,2.08999,3639763.0
2006-05-17 15:12:00,2.09005,2.09005,2.08948,2.08948,6955569.0
2006-05-17 15:13:00,2.08958,2.08958,2.08923,2.08927,13711012.0
2006-05-17 15:14:00,2.08919,2.08919,2.08888,2.0889,5015689.0
2006-05-17 15:15:00,2.08869,2.08898,2.08869,2.08882,7502794.0
2006-05-17 15:16:00,2.08878,2.08878,2.08788,2.08788,23620609.0
2006-05-17 15:17:00,2.08777,2.08829,2.08777,2.08829,3446071.0
2006-05-17 15:18:00,2.08833,2.08854,2.08833,2.08854,4985985.0
2006-05-17 15:19:00,2.08858,2.08881,2.08856,2.08861,2827665.0
2006-05-17 15:20:00,2.08887,2.08914,2.08887,2.08914,522413.0
2006-05-17 15:21:00,2.08904,2.08958,2.08904,2.08958,12279197.0
2006-05-17 15:22:00,2.08959,2.08984,2.08959,2.08984,2089340.0
2006-05-17 15:23:00,2.08992,2.09025,2.08987,2.09025,15367775.0
2006-05-17 15:24:00,2.09017,2.09062,2.09008,2.09062,2827236.0
2006-05-17 15:25:00,2.0906,2.0908,2.0906,2.0908,616408.0
2006-05-17 15:26:00,2.09084,2.0911,2.09084,2.0911,3107278.0
2006-05-17 15:27:00,2.09112,2.09136,2.09112,2.09136,1842328.0
2006-05-17 15:28:00,2.0912,2.09134,2.0912,2.09134,2393873.0
2006-05-17 15:29:00,2.0915,2.09187,2.09142,2.09187,6490188.0
2006-05-17 15:30:00,2.09191,2.092,2.09191,2.092,2099630.0
2006-05-17 15:31:00,2.09194,2.09233,2.09194,2.09233,1570005.0
2006-05-17 15:32:00,2.09222,2.09285,2.09222,2.09284,3142243.0
2006-05-17 15:33:00,2.09286,2.09286,2.09242,2.09242,4229554.0
2006-05-17 15:34:00,2.09255,2.09287,2.09251,2.09287,3590503.0
2006-05-17 15:35:00,2.09288,2.09299,2.09288,2.09299,1603670.0
2006-05-17 15:36:00,2.09267,2.09333,2.09267,2.09304,14969887.0
2006-05-17 15:37:00,2.09289,2.09289,2.09254,2.09274,2556755.0
2006-05-17 15:38:00,2.09298,2.09314,2.09298,2.09314,111162.0
2006-05-17 15:39:00,2.09317,2.09325,2.09303,2.09303,2977884.0
2006-05-17 15:40:00,2.09302,2.09314,2.09298,2.09306,911663.0
2006-05-17 15:41:00,2.09291,2.09304,2.09258,2.09259,12377156.0
2006-05-17 15:42:00,2.09249,2.09264,2.09247,2.09264,1239111.0
2006-05-17 15:43:00,2.09252,2.09257,2.09229,2.09257,13273469.0
2006-05-17 15:44:00,2.09259,2.09265,2.09252,2.09265,3141798.0
2006-05-17 15:45:00,2.09267,2.093,2.09267,2.09296,7489370.0
2006-05-17 15:46:00,2.09302,2.09328,2.09292,2.09328,4890503.0
2006-05-17 15:47:00,2.09338,2.09348,2.09335,2.09335,9250335.0
2006-05-17 15:48:00,2.09318,2.09318,2.093,2.09308,6451182.0
2006-05-17 15:49:00,2.09301,2.09341,2.09297,2.09297,8366338.0
2006-05-17 15:50:00,2.09336,2.09336,2.09307,2.09307,2348826.0
2006-05-17 15:51:00,2.09312,2.09322,2.09299,2.09322,2924039.0
2006-05-17 15:52:00,2.09321,2.09321,2.09299,2.09299,11717781.0
2006-05-17 15:53:00,2.093,2.09307,2.09286,2.0929,4612838.0
2006-05-17 15:54:00,2.09269,2.09269,2.09189,2.09189,874233.0
2006-05-17 15:55:00,2.09177,2.09192,2.09177,2.09192,4704915.0
2006-05-17 15:56:00,2.09201,2.09201,2.09115,2.09115,4196733.0
2006-05-17 15:57:00,2.09113,2.09132,2.09113,2.09125,4165593.0
2006-05-17 15:58:00,2.09128,2.09147,2.09123,2.09123,2047377.0
2006-05-17 15:59:00,2.09119,2.09142,2.09112,2.09142,2983173.0
2006-05-17 16:00:00,2.0914,2.09178,2.09129,2.09178,2792804.0
2006-05-17 16:01:00,2.09155,2.09172,2.09128,2.09128,5229472.0
2006-05-17 16:02:00,2.09124,2.09124,2.09101,2.09101,4171852.0
2006-05-17 16:03:00,2.09089,2.09089,2.09039,2.09049,8547160.0
2006-05-17 16:04:00,2.0905,2.09064,2.0905,2.09064,1690349.0
2006-05-17 16:05:00,2.09066,2.09122,2.09066,2.09104,7057671.0
2006-05-17 16:06:00,2.09092,2.09092,2.09018,2.09025,3580387.0
2006-05-17 16:07:00,2.09029,2.09044,2.09021,2.09042,237695.0
2006-05-17 16:08:00,2.09041,2.09054,2.09038,2.09054,1887255.0
2006-05-17 16:09:00,2.0908,2.09098,2.09066,2.09095,20411695.0
2006-05-17 16:10:00,2.09088,2.09088,2.09068,2.09068,7088123.0
2006-05-17 16:11:00,2.0907,2.0907,2.09042,2.09065,3784943.0
2006-05-17 16:12:00,2.09082,2.09099,2.09081,2.09098,5442440.0
2006-05-17 16:13:00,2.09107,2.09154,2.09107,2.09154,2867594.0
2006-05-17 16:14:00,2.09168,2.09188,2.09168,2.09186,604622.0
2006-05-17 16:15:00,2.09177,2.09177,2.09155,2.09166,5053446.0
2006-05-17 16:16:00,2.09174,2.09198,2.09174,2.09188,2595002.0
2006-05-17 16:17:00,2.09182,2.09192,2.09175,2.09183,2656732.0
2006-05-17 16:18:00,2.09183,2.09192,2.09166,2.09166,6156965.0
2006-05-17 16:19:00,2.09156,2.09156,2.09124,2.09124,1391822.0
2006-05-17 16:20:00,2.09108,2.09108,2.09084,2.09084,2611909.0
2006-05-17 16:21:00,2.09091,2.09103,2.09085,2.09085,446187.0
2006-05-17 16:22:00,2.09067,2.09067,2.09019,2.09026,14075947.0
2006-05-17 16:23:00,2.09015,2.09015,2.08981,2.08998,6020675.0
2006-05-17 16:24:00,2.08978,2.08978,2.08946,2.08954,5919267.0
2006-05-17 16:25:00,2.08953,2.08953,2.08922,2.08922,5247280.0
2006-05-17 16:26:00,2.0892,2.0892,2.08897,2.08897,9745692.0
2006-05-17 16:27:00,2.08892,2.08892,2.08865,2.08865,1288256.0
2006-05-17 16:28:00,2.08864,2.08864,2.08835,2.08841,11181181.0
2006-05-17 16:29:00,2.08827,2.08833,2.0882,2.0882,1835817.0
2006-05-17 16:30:00,2.08816,2.08816,2.08783,2.08789,2779612.0
2006-05-17 16:31:00,2.08776,2.08776,2.08744,2.08744,5689767.0
2006-05-17 16:32:00,2.08743,2.08743,2.0866,2.08669,8497440.0
2006-05-17 16:33:00,2.08692,2.08718,2.0868,2.0868,27547377.0
2006-05-17 16:34:00,2.08676,2.08676,2.08631,2.08631,4746012.0
2006-05-17 16:35:00,2.08646,2.08646,2.08624,2.08635,8386903.0
2006-05-17 16:36:00,2.08647,2.08664,2.08625,2.08625,8211725.0
2006-05-17 16:37:00,2.0862,2.08644,2.0862,2.0864,4041286.0
2006-05-17 16:38:00,2.08645,2.08662,2.08631,2.08662,2987266.0
2006-05-17 16:39:00,2.08681,2.08711,2.08665,2.08665,12143924.0
2006-05-17 16:40:00,2.08667,2.08671,2.08649,2.08671,2325209.0
2006-05-17 16:41:00,2.08708,2.08742,2.08708,2.08733,4175082.0
2006-05-17 16:42:00,2.08747,2.08757,2.08734,2.08757,4013241.0
2006-05-17 16:43:00,2.08758,2.08758,2.08739,2.08749,2397588.0
2006-05-17 16:44:00,2.08761,2.08766,2.08729,2.08729,13293990.0
2006-05-17 16:45:00,2.08779,2.08874,2.08779,2.08874,3164705.0
2006-05-17 16:46:00,2.08887,2.08902,2.08887,2.08895,4372951.0
2006-05-17 16:47:00,2.08895,2.08895,2.0886,2.08885,12406570.0
2006-05-17 16:48:00,2.08896,2.08915,2.08896,2.08898,1894601.0
2006-05-17 16:49:00,2.08912,2.08924,2.08878,2.08878,3955902.0
2006-05-17 16:50:00,2.08871,2.08871,2.08789,2.08789,8119266.0
2006-05-17 16:51:00,2.08823,2.08823,2.08805,2.08817,4668812.0
2006-05-17 16:52:00,2.08813,2.0883,2.08807,2.0883,3232809.0
2006-05-17 16:53:00,2.0885,2.08888,2.0885,2.08884,7503309.0
2006-05-17 16:54:00,2.08885,2.08905,2.08882,2.08901,4378479.0
2006-05-17 16:55:00,2.08917,2.09006,2.08917,2.08995,3495385.0
2006-05-17 16:56:00,2.09002,2.09002,2.08967,2.08978,3684503.0
2006-05-17 16:57:00,2.08983,2.09009,2.08983,2.09001,431225.0
2006-05-17 16:58:00,2.08984,2.09008,2.08984,2.09008,5918186.0
2006-05-17 16:59:00,2.09027,2.09052,2.09027,2.09032,4954678.0
2006-05-17 17:00:00,2.08994,2.08994,2.08932,2.08932,6397046.0
2006-05-17 17:01:00,2.08925,2.08945,2.08913,2.08945,5163976.0
2006-05-17 17:02:00,2.08937,2.08937,2.08883,2.08883,4261299.0
2006-05-17 17:03:00,2.08871,2.08873,2.08842,2.08861,950938.0
2006-05-17 17:04:00,2.0888,2.08897,2.0888,2.08889,3632836.0
2006-05-17 17:05:00,2.08905,2.08954,2.08896,2.08953,20830749.0
2006-05-17 17:06:00,2.08949,2.08949,2.08919,2.08919,954028.0
2006-05-17 17:07:00,2.08919,2.08919,2.08895,2.08895,1754354.0
2006-05-17 17:08:00,2.089,2.0893,2.089,2.08906,23035930.0
2006-05-17 17:09:00,2.08927,2.09055,2.08927,2.09055,3273909.0
2006-05-17 17:10:00,2.09083,2.09102,2.09083,2.09102,6085285.0
2006-05-17 17:11:00,2.091,2.09111,2.09078,2.09089,3271777.0
2006-05-17 17:12:00,2.09081,2.09081,2.0906,2.09063,10454165.0
2006-05-17 17:13:00,2.09054,2.09054,2.0903,2.09037,2838118.0
2006-05-17 17:14:00,2.0903,2.0903,2.09005,2.09011,27476147.0
2006-05-17 17:15:00,2.09022,2.09065,2.09022,2.09065,5330572.0
2006-05-17 17:16:00,2.09063,2.09063,2.09046,2.09049,9756747.0
2006-05-17 17:17:00,2.09044,2.09053,2.08998,2.09053,10677716.0
2006-05-17 17:18:00,2.09057,2.0906,2.09049,2.09055,15781203.0
2006-05-17 17:19:00,2.09061,2.09092,2.09061,2.09092,6504899.0
2006-05-17 17:20:00,2.09088,2.09146,2.09088,2.09146,11906251.0
2006-05-17 17:21:00,2.09178,2.09257,2.09178,2.09257,28140806.0
2006-05-17 17:22:00,2.09254,2.09258,2.09242,2.09253,7291441.0
2006-05-17 17:23:00,2.09256,2.093,2.09234,2.093,22911918.0
2006-05-17 17:24:00,2.09327,2.09339,2.09323,2.09339,6737965.0
2006-05-17 17:25:00,2.0932,2.09323,2.09312,2.09314,607824.0
2006-05-17 17:26:00,2.09321,2.09324,2.09313,2.09321,4060988.0
2006-05-17 17:27:00,2.09308,2.09311,2.09282,2.09311,2396861.0
2006-05-17 17:28:00,2.09333,2.0937,2.09333,2.09363,4876437.0
2006-05-17 17:29:00,2.09355,2.09403,2.09346,2.09397,2255136.0
2006-05-17 17:30:00,2.09392,2.09392,2.09366,2.09377,5655155.0
2006-05-17 17:31:00,2.09392,2.09407,2.09361,2.09361,3445105.0
2006-05-17 17:32:00,2.09341,2.09365,2.09337,2.09365,4930244.0
2006-05-17 17:33:00,2.09365,2.09365,2.09345,2.09345,2993918.0
2006-05-17 17:34:00,2.09338,2.09338,2.09286,2.09309,5983808.0
2006-05-17 17:35:00,2.09308,2.09313,2.09303,2.09308,3570590.0
2006-05-17 17:36:00,2.09319,2.09401,2.09319,2.09401,8255164.0
2006-05-17 17:37:00,2.09395,2.09422,2.09393,2.09393,7242125.0
2006-05-17 17:38:00,2.09367,2.09367,2.0932,2.09323,4963540.0
2006-05-17 17:39:00,2.09296,2.09296,2.0927,2.09288,3843591.0
2006-05-17 17:40:00,2.093,2.09404,2.093,2.09404,12261015.0
2006-05-17 17:41:00,2.09408,2.09441,2.09408,2.0941,4738222.0
2006-05-17 17:42:00,2.09405,2.09412,2.09398,2.09408,1736485.0
2006-05-17 17:43:00,2.09421,2.09462,2.09421,2.09456,755026.0
2006-05-17 17:44:00,2.09466,2.09498,2.09466,2.09498,15206727.0
2006-05-17 17:45:00,2.09503,2.09629,2.09503,2.09629,1230564.0
2006-05-17 17:46:00,2.09637,2.09637,2.09514,2.09514,2365644.0
2006-05-17 17:47:00,2.09528,2.09539,2.09522,2.09522,5830318.0
2006-05-17 17:48:00,2.09519,2.09581,2.09517,2.09581,3921150.0
2006-05-17 17:49:00,2.0958,2.0958,2.09539,2.09562,8798646.0
2006-05-17 17:50:00,2.09572,2.09578,2.09552,2.09552,14795147.0
2006-05-17 17:51:00,2.09538,2.09538,2.09483,2.09483,8398197.0
2006-05-17 17:52:00,2.09477,2.09477,2.09449,2.09458,10785770.0
2006-05-17 17:53:00,2.0946,2.0946,2.09433,2.09438,10002631.0
2006-05-17 17:54:00,2.09431,2.09431,2.0941,2.09427,7121946.0
2006-05-17 17:55:00,2.09448,2.09492,2.09448,2.09492,2986275.0
2006-05-17 17:56:00,2.09493,2.09493,2.09466,2.09466,2805360.0
2006-05-17 17:57:00,2.09452,2.09452,2.09412,2.09412,18543222.0
2006-05-17 17:58:00,2.09406,2.09406,2.09385,2.09385,10737526.0
2006-05-17 17:59:00,2.09384,2.09384,2.09357,2.09357,8669028.0
2006-05-17 18:00:00,2.09352,2.09352,2.09316,2.09323,1239619.0
2006-05-17 18:01:00,2.09306,2.09345,2.09306,2.0934,2016012.0
2006-05-17 18:02:00,2.09328,2.09364,2.09328,2.09364,21579666.0
2006-05-17 18:03:00,2.09356,2.09356,2.09323,2.0933,14591624.0
2006-05-17 18:04:00,2.09331,2.0936,2.09331,2.09346,1252310.0
2006-05-17 18:05:00,2.09331,2.09334,2.09306,2.09334,11737528.0
2006-05-17 18:06:00,2.0934,2.09378,2.0934,2.09368,3270289.0
2006-05-17 18:07:00,2.09359,2.09381,2.09359,2.09379,12698649.0
2006-05-17 18:08:00,2.09379,2.09381,2.0936,2.09381,2066084.0
2006-05-17 18:09:00,2.09373,2.09373,2.09346,2.09346,9192431.0
2006-05-17 18:10:00,2.09353,2.09395,2.09353,2.09395,13276534.0
2006-05-17 18:11:00,2.09397,2.0942,2.09378,2.09378,10610180.0
2006-05-17 18:12:00,2.09366,2.09366,2.09329,2.09329,2300385.0
2006-05-17 18:13:00,2.09318,2.09318,2.09292,2.09312,8688368.0
2006-05-17 18:14:00,2.09312,2.09325,2.09256,2.09256,6590545.0
2006-05-17 18:15:00,2.09252,2.09252,2.09224,2.09232,4330791.0
2006-05-17 18:16:00,2.09242,2.09287,2.09242,2.09287,5853812.0
2006-05-17 18:17:00,2.09268,2.09268,2.09227,2.09258,1902504.0
2006-05-17 18:18:00,2.09271,2.09278,2.09249,2.09249,4971736.0
2006-05-17 18:19:00,2.09252,2.09252,2.09233,2.0925,1777071.0
2006-05-17 18:20:00,2.09234,2.09243,2.09217,2.09236,2905776.0
2006-05-17 18:21:00,2.0926,2.093,2.0926,2.093,2978546.0
2006-05-17 18:22:00,2.09321,2.09321,2.09274,2.09316,9824328.0
2006-05-17 18:23:00,2.09334,2.09357,2.09333,2.0934,6517598.0
2006-05-17 18:24:00,2.09341,2.09358,2.09331,2.09358,1615491.0
2006-05-17 18:25:00,2.09383,2.09425,2.09383,2.09406,4995935.0
2006-05-17 18:26:00,2.0941,2.09423,2.09393,2.09423,1597560.0
2006-05-17 18:27:00,2.09432,2.09444,2.0943,2.0943,15781591.0
2006-05-17 18:28:00,2.09432,2.09432,2.09417,2.09417,14259755.0
2006-05-17 18:29:00,2.09413,2.09413,2.09397,2.09397,12404201.0
2006-05-17 18:30:00,2.09393,2.09393,2.09375,2.09382,17288237.0
2006-05-17 18:31:00,2.09395,2.09429,2.09378,2.09429,14289275.0
2006-05-17 18:32:00,2.09442,2.09486,2.09442,2.09486,5405501.0
2006-05-17 18:33:00,2.0949,2.0949,2.09464,2.09478,2172185.0
2006-05-17 18:34:00,2.09474,2.09493,2.09466,2.09493,9116255.0
2006-05-17 18:35:00,2.09506,2.09527,2.09475,2.09495,8926497.0
2006-05-17 18:36:00,2.09481,2.09481,2.0946,2.09469,12573085.0
2006-05-17 18:37:00,2.09459,2.0947,2.09454,2.09457,5488103.0
2006-05-17 18:38:00,2.09475,2.09512,2.09473,2.09512,2212997.0
2006-05-17 18:39:00,2.09538,2.09571,2.09538,2.09552,2057260.0
2006-05-17 18:40:00,2.09562,2.09562,2.09528,2.09528,4966188.0
2006-05-17 18:41:00,2.09536,2.09562,2.09527,2.09562,4387193.0
2006-05-17 18:42:00,2.09556,2.09581,2.09556,2.09568,3194385.0
2006-05-17 18:43:00,2.09564,2.09573,2.09559,2.09573,1024794.0
2006-05-17 18:44:00,2.09562,2.09564,2.09529,2.09564,9466825.0
2006-05-17 18:45:00,2.0956,2.09588,2.09537,2.09537,3194465.0
2006-05-17 18:46:00,2.09522,2.09522,2.09507,2.09507,1432476.0
2006-05-17 18:47:00,2.09513,2.09521,2.09509,2.09521,10330019.0
2006-05-17 18:49:00,2.09532,2.09543,2.09526,2.09526,8160332.0
2006-05-17 18:50:00,2.09524,2.09535,2.09524,2.09535,10223248.0
2006-05-17 18:51:00,2.09538,2.09538,2.09488,2.09488,3024130.0
2006-05-17 18:52:00,2.09478,2.09478,2.09445,2.09445,2243883.0
2006-05-17 18:53:00,2.09454,2.09466,2.09446,2.09466,10750961.0
2006-05-17 18:54:00,2.09473,2.09499,2.0947,2.09499,5433523.0
2006-05-17 18:55:00,2.09498,2.09552,2.09498,2.09552,4129688.0
2006-05-17 18:56:00,2.09547,2.09547,2.09513,2.09537,7636283.0
2006-05-17 18:57:00,2.0955,2.09557,2.09535,2.0955,6050212.0
2006-05-17 18:58:00,2.09536,2.09536,2.09512,2.09531,14851787.0
2006-05-17 18:59:00,2.09538,2.09538,2.09521,2.09536,5565902.0
2006-05-17 19:00:00,2.09541,2.09564,2.09541,2.09561,3729222.0
2006-05-17 19:01:00,2.09572,2.09582,2.09567,2.0957,15673242.0
2006-05-17 19:02:00,2.09565,2.09567,2.09552,2.09553,3052689.0
2006-05-17 19:03:00,2.09559,2.09587,2.09552,2.09587,15060512.0
2006-05-17 19:04:00,2.09596,2.09596,2.09585,2.09586,8205714.0
2006-05-17 19:05:00,2.09607,2.09625,2.09607,2.09625,1165531.0
2006-05-17 19:06:00,2.09627,2.09627,2.09606,2.09626,8798835.0
2006-05-17 19:07:00,2.09618,2.09618,2.09592,2.09592,8674359.0
2006-05-17 19:08:00,2.09575,2.09575,2.09543,2.09543,7396609.0
2006-05-17 19:09:00,2.09536,2.09541,2.09528,2.09541,7361981.0
2006-05-17 19:10:00,2.09555,2.09592,2.09555,2.09571,3207949.0
2006-05-17 19:11:00,2.09596,2.09608,2.09593,2.09608,7747831.0
2006-05-17 19:12:00,2.09606,2.09632,2.09603,2.09632,5961450.0
2006-05-17 19:13:00,2.09641,2.09645,2.09636,2.09645,3593186.0
2006-05-17 19:14:00,2.09652,2.09656,2.09617,2.09656,14829461.0
2006-05-17 19:15:00,2.09663,2.09715,2.09663,2.09709,9135903.0
2006-05-17 19:16:00,2.09712,2.09743,2.09712,2.09728,7194358.0
2006-05-17 19:17:00,2.09718,2.09718,2.09701,2.09711,5504184.0
2006-05-17 19:18:00,2.09724,2.09789,2.09724,2.09789,4564279.0
2006-05-17 19:19:00,2.09788,2.0984,2.09784,2.0984,5365631.0
2006-05-17 19:20:00,2.09831,2.09831,2.09775,2.09775,6963813.0
2006-05-17 19:21:00,2.09763,2.09763,2.09737,2.09737,3334833.0
2006-05-17 19:22:00,2.0973,2.0973,2.09703,2.09703,281184.0
2006-05-17 19:23:00,2.09724,2.09769,2.09724,2.0976,8056093.0
2006-05-17 19:24:00,2.09754,2.09754,2.09733,2.09733,4957386.0
2006-05-17 19:25:00,2.09707,2.09716,2.09678,2.09678,1714545.0
2006-05-17 19:26:00,2.09665,2.09665,2.0964,2.0964,11559943.0
2006-05-17 19:27:00,2.09647,2.09705,2.09647,2.09705,3127598.0
2006-05-17 19:28:00,2.09732,2.09773,2.09732,2.09773,7489231.0
2006-05-17 19:29:00,2.0978,2.09797,2.0978,2.09784,8864231.0
2006-05-17 19:30:00,2.09765,2.09765,2.09703,2.09703,11931788.0
2006-05-17 19:31:00,2.09679,2.09679,2.09653,2.09655,4611950.0
2006-05-17 19:32:00,2.09642,2.09664,2.09634,2.09644,3223806.0
2006-05-17 19:33:00,2.09616,2.0963,2.09601,2.09601,937146.0
2006-05-17 19:34:00,2.09585,2.09585,2.09527,2.09574,9099447.0
2006-05-17 19:35:00,2.09574,2.09574,2.09524,2.0956,15128742.0
2006-05-17 19:36:00,2.09548,2.09567,2.09525,2.09544,9177191.0
2006-05-17 19:37:00,2.09526,2.09526,2.09487,2.09487,1566088.0
2006-05-17 19:38:00,2.09481,2.09481,2.09442,2.09442,4710727.0
2006-05-17 19:39:00,2.09409,2.09409,2.09382,2.09406,5287005.0
2006-05-17 19:40:00,2.09398,2.09398,2.09356,2.09361,2927560.0
2006-05-17 19:41:00,2.09373,2.09383,2.0937,2.09383,6028924.0
2006-05-17 19:42:00,2.09381,2.09393,2.09381,2.0939,22045835.0
2006-05-17 19:43:00,2.09392,2.09398,2.09386,2.09398,4131527.0
2006-05-17 19:44:00,2.09406,2.09422,2.09394,2.09421,8237214.0
2006-05-17 19:45:00,2.09426,2.09432,2.09413,2.09413,12342785.0
2006-05-17 19:46:00,2.09393,2.09403,2.09379,2.09403,5288302.0
2006-05-17 19:47:00,2.09415,2.09438,2.09402,2.09402,4350970.0
2006-05-17 19:48:00,2.09431,2.09447,2.0943,2.09432,1194244.0
2006-05-17 19:49:00,2.09431,2.09431,2.0942,2.0942,14937148.0
2006-05-17 19:50:00,2.0941,2.09431,2.09391,2.09391,10547886.0
2006-05-17 19:51:00,2.0939,2.0939,2.09363,2.0938,14987678.0
2006-05-17 19:52:00,2.09375,2.09376,2.09358,2.09358,2674683.0
2006-05-17 19:53:00,2.09364,2.09396,2.09364,2.09396,4252218.0
2006-05-17 19:54:00,2.09388,2.094,2.09339,2.094,1815666.0
2006-05-17 19:55:00,2.0941,2.09425,2.09401,2.09401,1983923.0
2006-05-17 19:56:00,2.09373,2.09373,2.09348,2.09368,6159928.0
2006-05-17 19:57:00,2.09384,2.09399,2.0937,2.09399,7022849.0
2006-05-17 19:58:00,2.09432,2.09443,2.09413,2.09413,24663479.0
2006-05-17 19:59:00,2.09398,2.09404,2.09383,2.09383,8533224.0
2006-05-17 20:00:00,2.09383,2.09383,2.09317,2.09317,13519736.0
2006-05-17 20:01:00,2.09312,2.09334,2.09303,2.09334,6744678.0
2006-05-17 20:02:00,2.09337,2.09338,2.09323,2.09333,2729681.0
2006-05-17 20:03:00,2.0934,2.09372,2.09333,2.09372,5298450.0
2006-05-17 20:04:00,2.09398,2.09415,2.0939,2.0939,13152254.0
2006-05-17 20:05:00,2.09367,2.09367,2.09353,2.09353,10000675.0
2006-05-17 20:06:00,2.09382,2.09399,2.09379,2.09382,4495622.0
2006-05-17 20:07:00,2.09357,2.09357,2.09294,2.09294,5016312.0
2006-05-17 20:08:00,2.09333,2.0935,2.09329,2.09339,9221476.0
2006-05-17 20:09:00,2.0934,2.0934,2.09306,2.09306,4725898.0
2006-05-17 20:10:00,2.09299,2.093,2.09274,2.09274,4992302.0
2006-05-17 20:11:00,2.09277,2.09278,2.09259,2.09278,5135960.0
2006-05-17 20:12:00,2.09277,2.09277,2.09244,2.09244,5111756.0
2006-05-17 20:13:00,2.09244,2.09244,2.09219,2.09219,1465823.0
2006-05-17 20:14:00,2.09218,2.09227,2.09213,2.09213,5445080.0
2006-05-17 20:15:00,2.09202,2.09211,2.09199,2.09208,7833623.0
2006-05-17 20:16:00,2.09201,2.09202,2.09164,2.09201,7880331.0
2006-05-17 20:17:00,2.09176,2.09176,2.09133,2.09141,380281.0
2006-05-17 20:18:00,2.09155,2.09162,2.09143,2.09162,2151074.0
2006-05-17 20:19:00,2.09168,2.09199,2.09147,2.09186,10704666.0
2006-05-17 20:20:00,2.09185,2.09185,2.09163,2.09169,2430589.0
2006-05-17 20:21:00,2.09182,2.09192,2.09147,2.09147,1794788.0
2006-05-17 20:22:00,2.09148,2.09148,2.0912,2.09123,14671406.0
2006-05-17 20:23:00,2.09093,2.09156,2.09093,2.09156,3970301.0
2006-05-17 20:24:00,2.0914,2.0914,2.09073,2.09073,1807815.0
2006-05-17 20:25:00,2.09057,2.09058,2.09046,2.09058,2673603.0
2006-05-17 20:26:00,2.09054,2.09054,2.09029,2.09037,7675785.0
2006-05-17 20:27:00,2.09025,2.09025,2.08991,2.09006,7187886.0
2006-05-17 20:28:00,2.09014,2.09058,2.09014,2.09058,941790.0
2006-05-17 20:29:00,2.09065,2.09083,2.09065,2.09068,1172379.0
2006-05-17 20:30:00,2.09068,2.09078,2.09057,2.09057,8662978.0
2006-05-17 20:31:00,2.09049,2.09059,2.09029,2.09029,1656557.0
2006-05-17 20:32:00,2.09022,2.09022,2.08997,2.08997,572996.0
2006-05-17 20:33:00,2.08976,2.08977,2.08956,2.08977,4332806.0
2006-05-17 20:34:00,2.08974,2.08974,2.08948,2.08948,4418497.0
2006-05-17 20:35:00,2.08925,2.08999,2.08889,2.08999,18834728.0
2006-05-17 20:36:00,2.09004,2.09038,2.08986,2.09038,756720.0
2006-05-17 20:37:00,2.0905,2.09081,2.09049,2.09081,120462.0
2006-05-17 20:38:00,2.09069,2.09069,2.08997,2.09002,456641.0
2006-05-17 20:39:00,2.09021,2.09055,2.09009,2.09055,9649031.0
2006-05-17 20:40:00,2.09043,2.09043,2.08964,2.08964,8294484.0
2006-05-17 20:41:00,2.08979,2.09063,2.08979,2.09063,3124158.0
2006-05-17 20:42:00,2.0906,2.0906,2.09023,2.09023,2843197.0
2006-05-17 20:43:00,2.09015,2.09019,2.09011,2.09019,2442731.0
2006-05-17 20:44:00,2.09036,2.09075,2.09036,2.09072,6458771.0
2006-05-17 20:45:00,2.09104,2.09108,2.09072,2.09072,7574275.0
2006-05-17 20:46:00,2.09071,2.0908,2.09067,2.09069,18058203.0
2006-05-17 20:47:00,2.09084,2.09084,2.09068,2.09072,6411227.0
2006-05-17 20:48:00,2.09064,2.09064,2.09032,2.09037,9499844.0
2006-05-17 20:49:00,2.09057,2.09081,2.09057,2.09074,9402553.0
2006-05-17 20:50:00,2.09065,2.09077,2.09039,2.09077,7360855.0
2006-05-17 20:51:00,2.09109,2.0912,2.09107,2.0912,4525922.0
2006-05-17 20:52:00,2.09125,2.09147,2.09125,2.09147,11745828.0
2006-05-17 20:53:00,2.09146,2.09174,2.09146,2.09161,5085172.0
2006-05-17 20:54:00,2.09175,2.09205,2.09175,2.09205,7113159.0
2006-05-17 20:55:00,2.09204,2.09235,2.09204,2.09235,9789595.0
2006-05-17 20:56:00,2.09242,2.09266,2.09241,2.09266,1999810.0
2006-05-17 20:57:00,2.09273,2.09292,2.09273,2.09292,9750203.0
2006-05-17 20:58:00,2.09297,2.09323,2.09289,2.09323,5729595.0
2006-05-17 20:59:00,2.09327,2.09353,2.09327,2.09353,4285310.0
2006-05-17 21:00:00,2.09362,2.09377,2.09359,2.09377,5645466.0
2006-05-17 21:01:00,2.09384,2.09387,2.09383,2.09387,10728979.0
2006-05-17 21:02:00,2.09381,2.09395,2.09381,2.09395,284330.0
2006-05-17 21:03:00,2.094,2.09438,2.09393,2.09438,16276881.0
2006-05-17 21:04:00,2.09429,2.09449,2.09429,2.09449,2133770.0
2006-05-17 21:05:00,2.09453,2.09477,2.09453,2.09477,2446518.0
2006-05-17 21:06:00,2.09479,2.09529,2.09473,2.09504,1614428.0
2006-05-17 21:07:00,2.095,2.095,2.09475,2.09493,13526304.0
2006-05-17 21:08:00,2.09503,2.0955,2.09503,2.0955,3204262.0
2006-05-17 21:09:00,2.09555,2.09569,2.09555,2.09563,3718072.0
2006-05-17 21:10:00,2.09538,2.096,2.09538,2.09592,7501525.0
2006-05-17 21:11:00,2.09611,2.09641,2.09606,2.09641,9633873.0
2006-05-17 21:12:00,2.09636,2.09687,2.09636,2.09687,2114128.0
2006-05-17 21:13:00,2.09681,2.09681,2.09648,2.09648,2355139.0
2006-05-17 21:14:00,2.09642,2.09642,2.09614,2.09619,14921338.0
2006-05-17 21:15:00,2.09613,2.09622,2.09601,2.09601,3153838.0
2006-05-17 21:16:00,2.09619,2.09637,2.09613,2.09613,10287254.0
2006-05-17 21:17:00,2.09629,2.09629,2.09618,2.09627,6972546.0
2006-05-17 21:18:00,2.09627,2.0967,2.09627,2.0967,199471.0
2006-05-17 21:19:00,2.09679,2.0969,2.09669,2.09669,2065848.0
2006-05-17 21:20:00,2.09668,2.09679,2.09666,2.09666,5993188.0
2006-05-17 21:21:00,2.09669,2.09688,2.09641,2.09688,592938.0
2006-05-17 21:22:00,2.09688,2.09688,2.09671,2.09676,3227016.0
2006-05-17 21:23:00,2.09668,2.09668,2.09647,2.09647,4560639.0
2006-05-17 21:24:00,2.09633,2.09633,2.09623,2.09623,1154413.0
2006-05-17 21:25:00,2.09644,2.09665,2.09644,2.0965,4192963.0
2006-05-17 21:26:00,2.09651,2.09651,2.09634,2.09634,1112491.0
2006-05-17 21:27:00,2.09628,2.09637,2.09616,2.09616,5628287.0
2006-05-17 21:28:00,2.09616,2.09625,2.0961,2.0961,8175012.0
2006-05-17 21:29:00,2.09601,2.09615,2.09587,2.09615,2956611.0
2006-05-17 21:30:00,2.0961,2.0961,2.09596,2.09602,14187160.0
2006-05-17 21:31:00,2.09618,2.09651,2.09618,2.09651,1675479.0
2006-05-17 21:32:00,2.09662,2.09662,2.09653,2.09653,8399217.0
2006-05-17 21:33:00,2.09638,2.09638,2.09623,2.09623,1999079.0
2006-05-17 21:34:00,2.09635,2.09664,2.09635,2.09664,3350333.0
2006-05-17 21:35:00,2.09654,2.09654,2.09616,2.09616,7693191.0
2006-05-17 21:36:00,2.09624,2.09647,2.096,2.09647,6140586.0
2006-05-17 21:37:00,2.09658,2.09679,2.09655,2.09669,7032639.0
2006-05-17 21:38:00,2.09673,2.09673,2.09649,2.09665,8672636.0
2006-05-17 21:39:00,2.09665,2.09665,2.0964,2.0964,2557317.0
2006-05-17 21:40:00,2.09636,2.0964,2.09619,2.09623,5274377.0
2006-05-17 21:41:00,2.09626,2.09637,2.09626,2.09628,2017038.0
2006-05-17 21:42:00,2.09631,2.09631,2.09618,2.09628,1498021.0
2006-05-17 21:43:00,2.09616,2.0963,2.09616,2.0962,6636866.0
2006-05-17 21:44:00,2.09613,2.09613,2.09601,2.09601,1808391.0
2006-05-17 21:45:00,2.09603,2.09624,2.09603,2.09616,10522283.0
2006-05-17 21:46:00,2.09616,2.09617,2.09598,2.09598,3158369.0
2006-05-17 21:47:00,2.09601,2.09601,2.0957,2.09601,5327002.0
2006-05-17 21:48:00,2.096,2.09608,2.09591,2.09591,9155835.0
2006-05-17 21:49:00,2.09583,2.09583,2.09565,2.09565,4203273.0
2006-05-17 21:50:00,2.09565,2.09592,2.09565,2.09592,822571.0
2006-05-17 21:51:00,2.09587,2.09588,2.0957,2.09588,1324754.0
2006-05-17 21:52:00,2.09587,2.09607,2.09579,2.09579,8451845.0
2006-05-17 21:53:00,2.0959,2.0959,2.09557,2.09557,1967395.0
2006-05-17 21:54:00,2.09549,2.09555,2.09546,2.09553,3992820.0
2006-05-17 21:55:00,2.09566,2.09606,2.09564,2.09606,3477537.0
2006-05-17 21:56:00,2.0957,2.09641,2.0957,2.09641,9034936.0
2006-05-17 21:57:00,2.09655,2.09667,2.09649,2.09667,3688919.0
2006-05-17 21:58:00,2.09665,2.09665,2.09644,2.09656,2881575.0
2006-05-17 21:59:00,2.09639,2.09658,2.09639,2.09658,5242056.0
2006-05-17 22:00:00,2.09656,2.09671,2.09647,2.09671,8219619.0
2006-05-17 22:01:00,2.09675,2.09684,2.09653,2.09684,18375495.0
2006-05-17 22:02:00,2.09685,2.09708,2.09681,2.09708,6352891.0
2006-05-17 22:03:00,2.09701,2.09723,2.09701,2.09716,2957395.0
2006-05-17 22:04:00,2.09739,2.09753,2.09739,2.09743,1953578.0
2006-05-17 22:05:00,2.09739,2.09747,2.09728,2.09747,10816845.0
2006-05-17 22:06:00,2.09734,2.09745,2.09723,2.0974,4658117.0
2006-05-17 22:07:00,2.09745,2.09767,2.09745,2.0975,6825546.0
2006-05-17 22:08:00,2.09749,2.09749,2.09728,2.09731,10212390.0
2006-05-17 22:09:00,2.0972,2.09729,2.09705,2.09729,6299204.0
2006-05-17 22:10:00,2.09733,2.0975,2.09725,2.0975,2497892.0
2006-05-17 22:11:00,2.09751,2.09751,2.09702,2.0973,13842238.0
2006-05-17 22:12:00,2.09725,2.09731,2.097,2.097,1796533.0
2006-05-17 22:13:00,2.09677,2.09683,2.09659,2.09665,4430415.0
2006-05-17 22:14:00,2.09676,2.09765,2.09676,2.09765,4432982.0
2006-05-17 22:15:00,2.09769,2.09787,2.09765,2.09765,11549061.0
2006-05-17 22:16:00,2.0978,2.0978,2.0974,2.0974,5812016.0
2006-05-17 22:17:00,2.09741,2.09747,2.09733,2.09742,21366312.0
2006-05-17 22:18:00,2.09739,2.09745,2.09734,2.09745,2131213.0
2006-05-17 22:19:00,2.09717,2.09753,2.09717,2.09745,1448350.0
2006-05-17 22:20:00,2.0974,2.09752,2.0974,2.09752,2670235.0
2006-05-17 22:21:00,2.09753,2.09753,2.09737,2.09737,4211713.0
2006-05-17 22:22:00,2.09713,2.09713,2.09687,2.09687,1384540.0
2006-05-17 22:23:00,2.09695,2.09695,2.0968,2.0968,3619000.0
2006-05-17 22:24:00,2.09685,2.09696,2.09685,2.09696,3762835.0
2006-05-17 22:25:00,2.09699,2.09715,2.09653,2.09653,6603784.0
2006-05-17 22:26:00,2.09633,2.09633,2.09571,2.09571,8655979.0
2006-05-17 22:27:00,2.09556,2.09556,2.09524,2.09524,4854060.0
2006-05-17 22:28:00,2.09508,2.09523,2.09504,2.09515,4072490.0
2006-05-17 22:29:00,2.0953,2.09549,2.0953,2.09544,1420978.0
2006-05-17 22:30:00,2.09542,2.09542,2.09526,2.09526,8098864.0
2006-05-17 22:32:00,2.09529,2.09529,2.09518,2.09528,10325388.0
2006-05-17 22:33:00,2.09529,2.09537,2.09495,2.09534,5217343.0
2006-05-17 22:34:00,2.09537,2.09537,2.09525,2.09531,3301703.0
2006-05-17 22:35:00,2.09516,2.09519,2.09499,2.09518,3714596.0
2006-05-17 22:37:00,2.09539,2.09566,2.09539,2.09566,2517702.0
2006-05-17 22:38:00,2.09566,2.09566,2.09546,2.09546,429425.0
2006-05-17 22:39:00,2.09532,2.09532,2.0949,2.09531,35727307.0
2006-05-17 22:40:00,2.09535,2.09539,2.09519,2.09539,12577073.0
2006-05-17 22:41:00,2.0955,2.09564,2.0955,2.09556,5177544.0
2006-05-17 22:42:00,2.09565,2.09583,2.09565,2.09572,2880467.0
2006-05-17 22:43:00,2.0956,2.0957,2.09551,2.0957,8218062.0
2006-05-17 22:44:00,2.0957,2.0957,2.09559,2.09564,9742335.0
2006-05-17 22:45:00,2.09527,2.09578,2.09527,2.09549,4783571.0
2006-05-17 22:46:00,2.09535,2.0956,2.09535,2.0956,1102468.0
2006-05-17 22:47:00,2.09561,2.09584,2.09561,2.09565,1684437.0
2006-05-17 22:48:00,2.09567,2.09567,2.09548,2.09566,1097919.0
2006-05-17 22:49:00,2.09573,2.09573,2.09564,2.09564,11445192.0
2006-05-17 22:50:00,2.09561,2.09568,2.09561,2.09568,1686945.0
2006-05-17 22:51:00,2.09587,2.0963,2.09587,2.0963,233800.0
2006-05-17 22:52:00,2.09625,2.09625,2.09605,2.09605,3135790.0
2006-05-17 22:53:00,2.09604,2.0961,2.09591,2.09608,10023618.0
2006-05-17 22:54:00,2.09612,2.09632,2.09612,2.09631,1205957.0
2006-05-17 22:55:00,2.09632,2.09673,2.09632,2.09673,8837265.0
2006-05-17 22:56:00,2.09661,2.09666,2.09602,2.09628,15507163.0
2006-05-17 22:57:00,2.0962,2.09621,2.09607,2.09618,3394886.0
2006-05-17 22:58:00,2.09626,2.09679,2.09626,2.09679,3854050.0
2006-05-17 22:59:00,2.09676,2.097,2.09676,2.097,17510600.0
2006-05-17 23:28:00,2.09718,2.09718,2.09684,2.09684,18074869.0
2006-05-17 23:29:00,2.0969,2.09692,2.09678,2.09678,1061491.0
2006-05-17 23:30:00,2.09668,2.09668,2.09631,2.09631,19488381.0
2006-05-17 23:31:00,2.09607,2.09636,2.09607,2.0963,4137544.0
2006-05-17 23:32:00,2.09639,2.0968,2.09639,2.0968,913262.0
2006-05-17 23:33:00,2.09686,2.09697,2.09686,2.09697,1142108.0
2006-05-17 23:34:00,2.09704,2.09732,2.09697,2.09732,1681219.0
2006-05-17 23:35:00,2.09736,2.0978,2.09701,2.0978,18831369.0
2006-05-17 23:36:00,2.09779,2.09784,2.09777,2.09784,5322826.0
2006-05-17 23:37:00,2.09758,2.09758,2.09724,2.09724,4455658.0
2006-05-17 23:38:00,2.09678,2.09712,2.09678,2.09704,5057248.0
2006-05-17 23:39:00,2.09717,2.09717,2.09701,2.09707,14384725.0
2006-05-17 23:41:00,2.09701,2.09711,2.09693,2.09711,1543868.0
2006-05-17 23:42:00,2.09709,2.09716,2.09696,2.09696,8235703.0
2006-05-17 23:43:00,2.0967,2.09685,2.09663,2.09685,1150572.0
2006-05-17 23:44:00,2.09684,2.09707,2.09679,2.09707,1274635.0
2006-05-17 23:45:00,2.09699,2.09699,2.09647,2.09647,9172126.0
2006-05-17 23:46:00,2.09613,2.09613,2.09574,2.0959,5442000.0
2006-05-17 23:47:00,2.0959,2.09608,2.0959,2.09594,12594006.0
2006-05-17 23:48:00,2.09604,2.09617,2.09589,2.09602,4650798.0
2006-05-17 23:49:00,2.09607,2.09607,2.09586,2.09602,4696105.0
2006-05-17 23:50:00,2.09605,2.09624,2.09603,2.09624,1459928.0
2006-05-17 23:51:00,2.09617,2.09617,2.09594,2.09604,6035685.0
2006-05-17 23:52:00,2.09595,2.09595,2.09506,2.09506,13471244.0
2006-05-17 23:53:00,2.09523,2.09526,2.09521,2.09521,10286043.0
2006-05-17 23:54:00,2.09526,2.09526,2.0951,2.0951,16828805.0
2006-05-17 23:55:00,2.09503,2.09507,2.09495,2.09499,956536.0
2006-05-17 23:56:00,2.09503,2.09505,2.09484,2.09484,1879617.0
2006-05-17 23:57:00,2.09482,2.09494,2.09465,2.09494,8926268.0
2006-05-17 23:58:00,2.09497,2.09529,2.09497,2.09519,2477297.0
2006-05-17 23:59:00,2.09535,2.09583,2.09535,2.09583,8553605.0
2006-05-18 00:00:00,2.09602,2.09616,2.09597,2.09604,3546158.0
2006-05-18 00:01:00,2.096,2.096,2.09545,2.09545,36336596.0
2006-05-18 00:02:00,2.09542,2.09558,2.09542,2.09545,4508277.0
2006-05-18 00:03:00,2.09546,2.0955,2.09542,2.09542,578139.0
2006-05-18 00:04:00,2.09531,2.09536,2.0952,2.09536,1986686.0
2006-05-18 00:06:00,2.09538,2.09545,2.09517,2.09538,3991826.0
2006-05-18 00:07:00,2.09525,2.09525,2.095,2.09503,5046832.0
2006-05-18 00:08:00,2.09473,2.09493,2.09466,2.09493,933579.0
2006-05-18 00:09:00,2.09505,2.09527,2.09484,2.09527,5799196.0
2006-05-18 00:10:00,2.09536,2.09574,2.09536,2.09574,683366.0
2006-05-18 00:11:00,2.09573,2.09573,2.09542,2.09542,7621069.0
2006-05-18 00:12:00,2.09552,2.09561,2.09547,2.09551,5504717.0
2006-05-18 00:13:00,2.09552,2.09575,2.09552,2.09575,5929122.0
2006-05-18 00:14:00,2.09588,2.09603,2.09586,2.09603,3801011.0
2006-05-18 00:15:00,2.09613,2.09645,2.09603,2.09645,5495591.0
2006-05-18 00:16:00,2.09652,2.09662,2.09647,2.09662,2349724.0
2006-05-18 00:17:00,2.09663,2.09663,2.09647,2.0966,17175061.0
2006-05-18 00:18:00,2.09651,2.09651,2.09623,2.09623,1077928.0
2006-05-18 00:19:00,2.09601,2.09629,2.09601,2.09629,6234548.0
2006-05-18 00:22:00,2.0963,2.09647,2.0963,2.09647,2657526.0
2006-05-18 00:23:00,2.09654,2.09712,2.09654,2.09698,7769922.0
2006-05-18 00:25:00,2.09698,2.09698,2.09679,2.09679,602499.0
2006-05-18 00:26:00,2.09683,2.097,2.09683,2.097,10592746.0
2006-05-18 00:27:00,2.09715,2.09743,2.09715,2.09743,2605462.0
2006-05-18 00:28:00,2.09743,2.09743,2.09737,2.09737,161074.0
2006-05-18 00:29:00,2.09735,2.09752,2.09735,2.09744,177912.0
2006-05-18 00:31:00,2.09756,2.09776,2.09756,2.09757,1511568.0
2006-05-18 00:32:00,2.0978,2.09798,2.09773,2.09785,6643971.0
2006-05-18 00:33:00,2.09792,2.09814,2.09792,2.098,26768281.0
2006-05-18 00:34:00,2.09823,2.09868,2.09823,2.09868,5904442.0
2006-05-18 00:35:00,2.09873,2.09927,2.09873,2.09927,3048496.0
2006-05-18 00:36:00,2.09936,2.09983,2.09936,2.09983,1258431.0
2006-05-18 00:37:00,2.09999,2.10042,2.09999,2.10042,14021576.0
2006-05-18 00:38:00,2.10067,2.10108,2.10067,2.10105,5629479.0
2006-05-18 00:39:00,2.10088,2.10088,2.10046,2.10046,8622663.0
2006-05-18 00:40:00,2.10014,2.10014,2.09976,2.09976,10934782.0
2006-05-18 00:41:00,2.0997,2.0997,2.09948,2.09969,3457098.0
2006-05-18 00:43:00,2.09976,2.09996,2.09968,2.09996,1262549.0
2006-05-18 00:44:00,2.10018,2.10047,2.10018,2.10037,3058755.0
2006-05-18 00:45:00,2.10028,2.10048,2.10028,2.10048,382761.0
2006-05-18 00:46:00,2.10055,2.10089,2.10027,2.10089,5168672.0
2006-05-18 00:47:00,2.10076,2.10082,2.10051,2.10056,10510052.0
2006-05-18 00:48:00,2.10047,2.10047,2.0997,2.0997,19004867.0
2006-05-18 00:49:00,2.09973,2.09976,2.09964,2.09972,4654221.0
2006-05-18 00:50:00,2.09958,2.09958,2.09931,2.09956,4969874.0
2006-05-18 00:51:00,2.0996,2.09991,2.0996,2.09991,10413358.0
2006-05-18 00:52:00,2.09971,2.09971,2.09939,2.09951,658737.0
2006-05-18 00:55:00,2.09955,2.09979,2.09951,2.09979,2154342.0
2006-05-18 00:56:00,2.09984,2.09996,2.09984,2.09993,16117501.0
2006-05-18 00:57:00,2.09999,2.09999,2.09962,2.09967,18708958.0
2006-05-18 00:58:00,2.09968,2.09968,2.09951,2.09951,2329780.0
2006-05-18 00:59:00,2.09945,2.09945,2.09924,2.09924,2710562.0
2006-05-18 01:00:00,2.09923,2.09924,2.09892,2.09892,4522131.0
2006-05-18 01:01:00,2.09885,2.09885,2.0986,2.0986,3267533.0
2006-05-18 01:05:00,2.09856,2.09856,2.09838,2.0984,1672020.0
2006-05-18 01:06:00,2.09834,2.09835,2.09827,2.09827,280230.0
2006-05-18 01:07:00,2.09828,2.09828,2.09801,2.09811,1013707.0
2006-05-18 01:10:00,2.09795,2.09802,2.09763,2.0978,9340117.0
2006-05-18 01:11:00,2.09774,2.09787,2.09769,2.09787,2719220.0
2006-05-18 01:12:00,2.09795,2.09826,2.09771,2.09826,1211190.0
2006-05-18 01:13:00,2.09817,2.09817,2.09776,2.09788,4479548.0
2006-05-18 01:14:00,2.09789,2.09789,2.09773,2.0978,13410592.0
2006-05-18 01:16:00,2.09771,2.09771,2.09762,2.09764,1676833.0
2006-05-18 01:17:00,2.09756,2.09788,2.09756,2.09788,4948029.0
2006-05-18 01:18:00,2.09752,2.09802,2.09752,2.09772,2081466.0
2006-05-18 01:20:00,2.09773,2.09781,2.09765,2.09771,21924462.0
2006-05-18 01:21:00,2.09784,2.09817,2.09784,2.09817,7097298.0
2006-05-18 01:22:00,2.09809,2.09836,2.09809,2.09831,2600468.0
2006-05-18 01:24:00,2.09834,2.09834,2.09818,2.09818,1168045.0
2006-05-18 01:25:00,2.09811,2.09811,2.09786,2.09787,2500211.0
2006-05-18 01:26:00,2.09783,2.09783,2.09731,2.09765,2476551.0
2006-05-18 01:27:00,2.09765,2.09795,2.09765,2.09795,9763550.0
2006-05-18 01:28:00,2.09799,2.09837,2.09794,2.09837,9904113.0
2006-05-18 01:31:00,2.09834,2.09834,2.09787,2.09787,7919736.0
2006-05-18 01:32:00,2.0979,2.0979,2.09725,2.09736,12529593.0
2006-05-18 01:34:00,2.09731,2.09731,2.09719,2.09719,3124836.0
2006-05-18 01:35:00,2.09721,2.09731,2.09721,2.09726,7285770.0
2006-05-18 01:36:00,2.09735,2.09742,2.09729,2.09732,1933315.0
2006-05-18 01:37:00,2.09728,2.09728,2.09719,2.09719,11444785.0
2006-05-18 01:38:00,2.09693,2.09693,2.09666,2.09666,3767254.0
2006-05-18 01:39:00,2.09654,2.09655,2.09639,2.09648,1572755.0
2006-05-18 01:40:00,2.09651,2.09651,2.09629,2.09644,510465.0
2006-05-18 01:41:00,2.09649,2.09653,2.09643,2.09653,4641280.0
2006-05-18 01:43:00,2.0965,2.09656,2.09636,2.09656,13264927.0
2006-05-18 01:44:00,2.09647,2.09671,2.09647,2.09651,9584851.0
2006-05-18 01:45:00,2.09634,2.09634,2.09606,2.0963,12862968.0
2006-05-18 01:46:00,2.09634,2.09656,2.09627,2.09644,4473844.0
2006-05-18 01:47:00,2.09636,2.09677,2.09636,2.09659,273467.0
2006-05-18 01:48:00,2.0966,2.09663,2.0966,2.09663,4308543.0
2006-05-18 01:49:00,2.09673,2.09678,2.09671,2.09677,2652393.0
2006-05-18 01:50:00,2.09684,2.09718,2.09684,2.09717,6009506.0
2006-05-18 01:51:00,2.09744,2.09776,2.09743,2.09776,2426806.0
2006-05-18 01:52:00,2.0977,2.09805,2.0977,2.09805,6461691.0
2006-05-18 01:53:00,2.09828,2.09877,2.09828,2.09877,2923538.0
2006-05-18 01:54:00,2.09885,2.09913,2.09885,2.09896,12075117.0
2006-05-18 01:55:00,2.09888,2.09894,2.09876,2.09894,7883396.0
2006-05-18 01:56:00,2.0991,2.09927,2.0991,2.09925,3835877.0
2006-05-18 01:57:00,2.09915,2.09925,2.09913,2.09925,13998313.0
2006-05-18 01:58:00,2.09924,2.09944,2.09924,2.09944,2475237.0
2006-05-18 01:59:00,2.09956,2.09956,2.09925,2.09925,639734.0
2006-05-18 02:00:00,2.10058,2.10058,2.10033,2.10033,768054.0
2006-05-18 02:01:00,2.10032,2.10032,2.10014,2.10014,1699989.0
2006-05-18 02:02:00,2.10015,2.10015,2.09983,2.09983,12746596.0
2006-05-18 02:03:00,2.09985,2.09985,2.09969,2.09969,3599735.0
2006-05-18 02:04:00,2.09964,2.09964,2.09944,2.09955,8100488.0
2006-05-18 02:05:00,2.09964,2.09974,2.09964,2.0997,8203651.0
2006-05-18 02:06:00,2.09972,2.09974,2.09956,2.09974,2708736.0
2006-05-18 02:07:00,2.09973,2.0998,2.09953,2.09953,6119025.0
2006-05-18 02:08:00,2.09973,2.09973,2.09961,2.09962,2422687.0
2006-05-18 02:09:00,2.09971,2.1,2.09971,2.1,5998110.0
2006-05-18 02:10:00,2.10004,2.10037,2.10004,2.10037,5891835.0
2006-05-18 02:11:00,2.10036,2.10036,2.10018,2.10018,4262509.0
2006-05-18 02:13:00,2.09999,2.10021,2.09999,2.10021,3734161.0
2006-05-18 02:14:00,2.10028,2.10062,2.10025,2.10062,10683398.0
2006-05-18 02:15:00,2.10038,2.10038,2.09983,2.09983,9061120.0
2006-05-18 02:16:00,2.10002,2.1001,2.09995,2.10005,13763155.0
2006-05-18 02:17:00,2.10012,2.10018,2.10004,2.10005,2667349.0
2006-05-18 02:18:00,2.10023,2.1004,2.10022,2.1004,4470506.0
2006-05-18 02:19:00,2.10046,2.10058,2.10046,2.10051,251106.0
2006-05-18 02:20:00,2.10076,2.10093,2.10076,2.1008,1609779.0
2006-05-18 02:21:00,2.10096,2.10117,2.10096,2.10116,4147588.0
2006-05-18 02:22:00,2.10146,2.10177,2.10146,2.1017,12467088.0
2006-05-18 02:23:00,2.10171,2.10199,2.10171,2.10199,3409855.0
2006-05-18 02:24:00,2.10191,2.10191,2.10163,2.1019,7941758.0
2006-05-18 02:25:00,2.10194,2.10251,2.10165,2.10214,6212739.0
2006-05-18 02:26:00,2.10216,2.10216,2.10196,2.10196,2310598.0
2006-05-18 02:27:00,2.10192,2.10192,2.10157,2.10187,13896615.0
2006-05-18 02:28:00,2.10171,2.1018,2.1016,2.1018,8695363.0
2006-05-18 02:29:00,2.10181,2.10186,2.1017,2.10186,2466303.0
2006-05-18 02:30:00,2.10184,2.10217,2.10184,2.10214,14136240.0
2006-05-18 02:31:00,2.10211,2.10234,2.1021,2.10234,10910328.0
2006-05-18 02:32:00,2.1024,2.10255,2.1024,2.10247,5563566.0
2006-05-18 02:33:00,2.10252,2.1026,2.10229,2.10258,2684028.0
2006-05-18 02:34:00,2.10266,2.10275,2.10265,2.10265,2729188.0
2006-05-18 02:35:00,2.10262,2.10262,2.10233,2.10233,1234328.0
2006-05-18 02:36:00,2.10207,2.10207,2.10151,2.10151,2388974.0
2006-05-18 02:37:00,2.10136,2.10171,2.10136,2.10157,3699911.0
2006-05-18 02:38:00,2.10159,2.10159,2.10129,2.10144,3538776.0
2006-05-18 02:39:00,2.10139,2.10155,2.10139,2.1015,21769897.0
2006-05-18 02:40:00,2.1014,2.1014,2.10108,2.10108,8639530.0
2006-05-18 02:41:00,2.1012,2.1012,2.10067,2.10067,745478.0
2006-05-18 02:42:00,2.10101,2.10112,2.10099,2.10099,5030529.0
2006-05-18 02:44:00,2.10111,2.10111,2.10094,2.10109,7756673.0
2006-05-18 02:45:00,2.10117,2.10123,2.10107,2.10123,13543318.0
2006-05-18 02:46:00,2.1012,2.1012,2.10105,2.10107,6237953.0
2006-05-18 02:47:00,2.10108,2.10123,2.10064,2.10123,11991908.0
2006-05-18 02:48:00,2.10121,2.10127,2.10113,2.10127,2569665.0
2006-05-18 02:49:00,2.10134,2.10135,2.10121,2.10121,8513460.0
2006-05-18 02:50:00,2.10132,2.10132,2.10117,2.10123,2107363.0
2006-05-18 02:51:00,2.10125,2.10126,2.10125,2.10125,1714833.0
2006-05-18 02:52:00,2.10134,2.10134,2.10119,2.10124,1045166.0
2006-05-18 02:53:00,2.10114,2.10114,2.10102,2.10102,295196.0
2006-05-18 02:54:00,2.10096,2.10133,2.10087,2.10133,1702150.0
2006-05-18 02:55:00,2.10143,2.10152,2.10143,2.10152,10827352.0
2006-05-18 02:56:00,2.10136,2.10151,2.10128,2.1013,6941152.0
2006-05-18 02:57:00,2.10109,2.10109,2.1007,2.10071,2916205.0
2006-05-18 02:58:00,2.10085,2.10105,2.10085,2.10105,859499.0
2006-05-18 02:59:00,2.10113,2.10125,2.10101,2.10124,4548055.0
2006-05-18 03:00:00,2.10125,2.1015,2.10125,2.1015,3059473.0
2006-05-18 03:01:00,2.10157,2.10157,2.10124,2.10144,2586920.0
2006-05-18 03:02:00,2.10141,2.10173,2.1013,2.10157,20382349.0
2006-05-18 03:03:00,2.10136,2.1015,2.10136,2.1015,13439696.0
2006-05-18 03:04:00,2.10151,2.1016,2.10128,2.10128,5315297.0
2006-05-18 03:05:00,2.10115,2.10144,2.10115,2.10144,1806744.0
2006-05-18 03:07:00,2.10156,2.10161,2.10144,2.10144,685184.0
2006-05-18 03:08:00,2.10156,2.10156,2.10138,2.10145,20963582.0
2006-05-18 03:09:00,2.10147,2.10152,2.10132,2.10149,5308561.0
2006-05-18 03:10:00,2.10151,2.10151,2.10142,2.10148,4811558.0
2006-05-18 03:11:00,2.10131,2.10141,2.1013,2.1013,19315852.0
2006-05-18 03:12:00,2.10142,2.10151,2.10142,2.10151,3222359.0
2006-05-18 03:13:00,2.10159,2.10159,2.10122,2.10159,6332501.0
2006-05-18 03:14:00,2.10156,2.10156,2.10147,2.10147,369176.0
2006-05-18 03:18:00,2.10145,2.10154,2.10134,2.10134,3458826.0
2006-05-18 03:19:00,2.10122,2.10122,2.10077,2.10077,11596969.0
2006-05-18 03:20:00,2.10095,2.10095,2.10077,2.10092,9441217.0
2006-05-18 03:21:00,2.10106,2.10128,2.10101,2.10119,5446477.0
2006-05-18 03:22:00,2.10105,2.10123,2.10105,2.10119,14438859.0
2006-05-18 03:23:00,2.10108,2.10108,2.10069,2.10091,1297219.0
2006-05-18 03:24:00,2.10107,2.10123,2.10106,2.10121,3108173.0
2006-05-18 03:25:00,2.10141,2.10141,2.10122,2.10139,5381372.0
2006-05-18 03:26:00,2.10108,2.10108,2.10082,2.10082,27480014.0
2006-05-18 03:27:00,2.10089,2.10115,2.10089,2.10115,5325115.0
2006-05-18 03:28:00,2.10106,2.10119,2.10106,2.10107,1650724.0
2006-05-18 03:29:00,2.10108,2.10113,2.10087,2.1009,7967757.0
2006-05-18 03:30:00,2.1009,2.10093,2.10077,2.10093,175370.0
2006-05-18 03:31:00,2.10088,2.10126,2.10088,2.10126,10340279.0
2006-05-18 03:32:00,2.101,2.101,2.10062,2.10062,2650250.0
2006-05-18 03:33:00,2.10062,2.10079,2.10062,2.1007,9650824.0
2006-05-18 03:34:00,2.10077,2.10118,2.10077,2.10118,550578.0
2006-05-18 03:35:00,2.1013,2.1017,2.1013,2.1017,6571179.0
2006-05-18 03:36:00,2.10153,2.10159,2.10153,2.10153,8141308.0
2006-05-18 03:37:00,2.10151,2.10186,2.10151,2.10186,2424971.0
2006-05-18 03:38:00,2.1019,2.102,2.10175,2.10175,2901613.0
2006-05-18 03:39:00,2.1019,2.10205,2.10187,2.10193,6457989.0
2006-05-18 03:40:00,2.10203,2.10212,2.10188,2.10188,8478759.0
2006-05-18 03:41:00,2.10209,2.10222,2.10209,2.1022,1106368.0
2006-05-18 03:42:00,2.10215,2.10226,2.10205,2.10216,16581447.0
2006-05-18 03:43:00,2.10219,2.10227,2.10201,2.10222,2511462.0
2006-05-18 03:44:00,2.10212,2.10215,2.10194,2.10215,5872614.0
2006-05-18 03:45:00,2.10218,2.10236,2.10218,2.10225,3554338.0
2006-05-18 03:46:00,2.10202,2.10202,2.10171,2.10179,5946964.0
2006-05-18 03:47:00,2.10181,2.10194,2.10176,2.10185,5134995.0
2006-05-18 03:48:00,2.10169,2.10175,2.10169,2.10175,2654035.0
2006-05-18 03:49:00,2.10164,2.10164,2.10143,2.10163,747911.0
2006-05-18 03:52:00,2.10193,2.10215,2.10181,2.10181,5340701.0
2006-05-18 03:53:00,2.10177,2.10177,2.10146,2.10155,4103441.0
2006-05-18 03:54:00,2.10145,2.10146,2.10115,2.10115,14354534.0
2006-05-18 03:56:00,2.10118,2.10119,2.10115,2.10115,554889.0
2006-05-18 03:57:00,2.10108,2.1011,2.10091,2.10091,3334197.0
2006-05-18 03:58:00,2.10092,2.1011,2.1009,2.1011,34672323.0
2006-05-18 03:59:00,2.10108,2.10108,2.1009,2.10095,267628.0
2006-05-18 04:00:00,2.10087,2.1009,2.10074,2.10074,8475628.0
2006-05-18 04:01:00,2.10065,2.1008,2.10048,2.10048,2335310.0
2006-05-18 04:02:00,2.10047,2.10047,2.10029,2.10036,8521464.0
2006-05-18 04:03:00,2.10035,2.10051,2.10035,2.10042,2083141.0
2006-05-18 04:04:00,2.10033,2.10033,2.10014,2.10027,1024789.0
2006-05-18 04:05:00,2.10022,2.10028,2.10019,2.10019,15843348.0
2006-05-18 04:06:00,2.10009,2.10019,2.10008,2.10008,10227746.0
2006-05-18 04:07:00,2.09993,2.10026,2.09993,2.10026,7069332.0
2006-05-18 04:08:00,2.10041,2.10055,2.10031,2.10055,6269537.0
2006-05-18 04:09:00,2.10071,2.10089,2.10071,2.10089,427823.0
2006-05-18 04:10:00,2.10093,2.10096,2.10069,2.10096,4690946.0
2006-05-18 04:11:00,2.10099,2.10116,2.10088,2.10114,4959266.0
2006-05-18 04:12:00,2.10118,2.1017,2.10118,2.1017,11735004.0
2006-05-18 04:14:00,2.10175,2.10218,2.10175,2.10218,22075914.0
2006-05-18 04:15:00,2.10215,2.10215,2.10178,2.10185,1374308.0
2006-05-18 04:16:00,2.10186,2.10186,2.10137,2.10137,1064950.0
2006-05-18 04:17:00,2.10144,2.10154,2.10134,2.10151,8949905.0
2006-05-18 04:19:00,2.10153,2.10168,2.10143,2.10168,2805405.0
2006-05-18 04:20:00,2.10181,2.102,2.10181,2.102,13578181.0
2006-05-18 04:21:00,2.10177,2.10181,2.10144,2.10144,4919502.0
2006-05-18 04:22:00,2.10184,2.10184,2.10158,2.10158,4467722.0
2006-05-18 04:23:00,2.10173,2.1019,2.10173,2.1019,5722236.0
2006-05-18 04:24:00,2.10191,2.10191,2.10136,2.10167,18314889.0
2006-05-18 04:25:00,2.10165,2.10169,2.10151,2.10166,1596295.0
2006-05-18 04:26:00,2.10164,2.10164,2.10157,2.10157,1204756.0
2006-05-18 04:27:00,2.10158,2.10161,2.1015,2.10159,921557.0
2006-05-18 04:28:00,2.1016,2.1016,2.10146,2.1015,4038204.0
2006-05-18 04:29:00,2.10143,2.10152,2.10137,2.10144,20074559.0
2006-05-18 04:30:00,2.10161,2.10173,2.10161,2.10173,1020271.0
2006-05-18 04:31:00,2.10161,2.1018,2.10157,2.1018,8139498.0
2006-05-18 04:32:00,2.10186,2.10186,2.10145,2.10179,16273494.0
2006-05-18 04:33:00,2.10165,2.10179,2.10152,2.10178,4893999.0
2006-05-18 04:34:00,2.10178,2.10178,2.10158,2.10163,9938557.0
2006-05-18 04:35:00,2.10192,2.10223,2.10189,2.10214,8841689.0
2006-05-18 04:37:00,2.10231,2.10231,2.10216,2.10216,1221250.0
2006-05-18 04:38:00,2.10192,2.10193,2.10183,2.10189,23474282.0
2006-05-18 04:39:00,2.1019,2.10197,2.10169,2.10197,6019783.0
2006-05-18 04:40:00,2.10191,2.10202,2.10191,2.10202,8832456.0
2006-05-18 04:41:00,2.10194,2.10226,2.10194,2.10226,2691649.0
2006-05-18 04:42:00,2.10223,2.10241,2.10186,2.10241,4551940.0
2006-05-18 04:43:00,2.10247,2.10262,2.10247,2.10261,2267769.0
2006-05-18 04:44:00,2.10262,2.10264,2.10254,2.10264,15005465.0
2006-05-18 04:45:00,2.10261,2.10261,2.10254,2.10258,3933330.0
2006-05-18 04:46:00,2.1025,2.1025,2.10232,2.10237,17779246.0
2006-05-18 04:47:00,2.10228,2.10228,2.10215,2.10217,5245959.0
2006-05-18 04:48:00,2.10212,2.10212,2.10197,2.10199,8174860.0
2006-05-18 04:49:00,2.10205,2.10205,2.10192,2.10192,1926829.0
2006-05-18 04:50:00,2.102,2.10208,2.10196,2.10196,670469.0
2006-05-18 04:51:00,2.10208,2.10232,2.10208,2.10231,3470729.0
2006-05-18 04:53:00,2.10229,2.10255,2.10217,2.10255,1255313.0
2006-05-18 04:55:00,2.10245,2.10281,2.10245,2.10281,1683978.0
2006-05-18 04:56:00,2.10276,2.10295,2.10276,2.10276,8732345.0
2006-05-18 04:57:00,2.10279,2.10298,2.10274,2.10298,5167937.0
2006-05-18 04:58:00,2.10302,2.10328,2.10265,2.10328,10427457.0
2006-05-18 04:59:00,2.10291,2.10298,2.10254,2.10266,1467088.0
2006-05-18 05:00:00,2.10263,2.10269,2.10251,2.10251,20050461.0
2006-05-18 05:01:00,2.10255,2.10263,2.10234,2.10263,3987224.0
2006-05-18 05:02:00,2.10269,2.1028,2.10266,2.10266,3111149.0
2006-05-18 05:03:00,2.10272,2.10277,2.10225,2.10225,15700277.0
2006-05-18 05:04:00,2.1023,2.10232,2.10216,2.10217,8527202.0
2006-05-18 05:05:00,2.10221,2.10231,2.10215,2.1023,8268284.0
2006-05-18 05:06:00,2.10257,2.10288,2.10257,2.10272,3251702.0
2006-05-18 05:07:00,2.10263,2.10263,2.10235,2.10235,3231441.0
2006-05-18 05:08:00,2.10211,2.10242,2.10211,2.10218,2642547.0
2006-05-18 05:09:00,2.10224,2.10224,2.10204,2.10204,1663160.0
2006-05-18 05:10:00,2.10206,2.10238,2.10206,2.10215,11368784.0
2006-05-18 05:11:00,2.10218,2.10218,2.1019,2.10201,1097919.0
2006-05-18 05:12:00,2.10189,2.10201,2.10181,2.10181,1426701.0
2006-05-18 05:14:00,2.10178,2.1018,2.10114,2.10114,5225092.0
2006-05-18 05:15:00,2.10154,2.10154,2.10128,2.10128,9177030.0
2006-05-18 05:16:00,2.10122,2.10122,2.10085,2.10087,7493445.0
2006-05-18 05:17:00,2.1008,2.10087,2.10067,2.10067,2745131.0
2006-05-18 05:18:00,2.10053,2.1011,2.10053,2.1011,5522126.0
2006-05-18 05:19:00,2.10107,2.10151,2.10105,2.10151,12111974.0
2006-05-18 05:20:00,2.10145,2.10156,2.10117,2.10156,33839086.0
2006-05-18 05:21:00,2.10165,2.10205,2.10165,2.10205,7346912.0
2006-05-18 05:22:00,2.10186,2.10186,2.10149,2.10153,2357690.0
2006-05-18 05:23:00,2.10155,2.10165,2.10149,2.10165,3975872.0
2006-05-18 05:24:00,2.10162,2.10169,2.10152,2.10152,3779990.0
2006-05-18 05:25:00,2.1016,2.10173,2.1016,2.10172,3350283.0
2006-05-18 05:26:00,2.10169,2.10172,2.1013,2.10164,4965115.0
2006-05-18 05:27:00,2.10165,2.10173,2.10165,2.1017,9544637.0
2006-05-18 05:29:00,2.1016,2.10171,2.10159,2.10162,8168295.0
2006-05-18 05:30:00,2.10151,2.10151,2.10111,2.10112,1504476.0
2006-05-18 05:31:00,2.10112,2.1013,2.10111,2.10118,4074935.0
2006-05-18 05:32:00,2.10126,2.1013,2.10122,2.10124,4564231.0
2006-05-18 05:33:00,2.10125,2.10159,2.10124,2.10159,7327832.0
2006-05-18 05:34:00,2.10145,2.10145,2.10111,2.10111,7325330.0
2006-05-18 05:35:00,2.10113,2.1013,2.10113,2.10119,3939315.0
2006-05-18 05:36:00,2.10122,2.10148,2.10122,2.10148,3757658.0
2006-05-18 05:38:00,2.10145,2.10145,2.10126,2.10126,4041176.0
2006-05-18 05:39:00,2.10115,2.10135,2.10113,2.10135,2951841.0
2006-05-18 05:40:00,2.10166,2.10176,2.10147,2.10147,5671417.0
2006-05-18 05:41:00,2.1013,2.1013,2.101,2.10105,2305011.0
2006-05-18 05:42:00,2.101,2.101,2.10073,2.10073,22768873.0
2006-05-18 05:43:00,2.10072,2.10091,2.10072,2.1009,5558015.0
2006-05-18 05:44:00,2.10068,2.10095,2.10068,2.10084,11583812.0
2006-05-18 05:45:00,2.10087,2.10094,2.10077,2.10084,4250385.0
2006-05-18 05:46:00,2.10079,2.10092,2.10069,2.10069,3539409.0
2006-05-18 05:47:00,2.10073,2.10084,2.10065,2.10067,1961709.0
2006-05-18 05:48:00,2.10069,2.10083,2.10038,2.10081,13909001.0
2006-05-18 05:50:00,2.10073,2.10073,2.10048,2.10055,6386635.0
2006-05-18 05:51:00,2.10069,2.10076,2.10068,2.10076,10793056.0
2006-05-18 05:52:00,2.10065,2.10067,2.10055,2.10055,7380564.0
2006-05-18 05:53:00,2.10051,2.10051,2.10022,2.10022,5086391.0
2006-05-18 05:54:00,2.10028,2.10028,2.09998,2.10022,10453080.0
2006-05-18 05:57:00,2.10015,2.10023,2.1001,2.10023,5790093.0
2006-05-18 05:58:00,2.10029,2.10033,2.10024,2.10027,1254050.0
2006-05-18 05:59:00,2.10032,2.10036,2.10012,2.10015,7767547.0
2006-05-18 06:00:00,2.10023,2.10055,2.10023,2.10045,5739060.0
2006-05-18 06:01:00,2.10064,2.10083,2.10064,2.10083,2216125.0
2006-05-18 06:02:00,2.10085,2.10085,2.1005,2.10065,3584260.0
2006-05-18 06:03:00,2.10057,2.10057,2.10017,2.10017,8223295.0
2006-05-18 06:04:00,2.10066,2.10078,2.10059,2.10078,3359614.0
2006-05-18 06:05:00,2.10073,2.10073,2.10059,2.10059,4135495.0
2006-05-18 06:06:00,2.10064,2.10081,2.10061,2.10081,1860245.0
2006-05-18 06:07:00,2.10066,2.10072,2.10051,2.10056,7876102.0
2006-05-18 06:08:00,2.10058,2.10058,2.10049,2.10049,748680.0
2006-05-18 06:09:00,2.1005,2.1005,2.10035,2.10035,801413.0
2006-05-18 06:10:00,2.10034,2.10036,2.10029,2.10029,4340432.0
2006-05-18 06:11:00,2.10023,2.10068,2.10023,2.10068,8521020.0
2006-05-18 06:12:00,2.10077,2.10083,2.10073,2.10073,5432944.0
2006-05-18 06:13:00,2.10055,2.10056,2.10043,2.10046,3273938.0
2006-05-18 06:14:00,2.10055,2.10063,2.10051,2.10051,10281691.0
2006-05-18 06:15:00,2.10053,2.10077,2.10053,2.10077,1692140.0
2006-05-18 06:17:00,2.10078,2.10078,2.10067,2.10072,1504945.0
2006-05-18 06:19:00,2.10076,2.10095,2.10072,2.10088,4792651.0
2006-05-18 06:20:00,2.10088,2.10098,2.10087,2.10088,6966697.0
2006-05-18 06:21:00,2.10076,2.10091,2.10058,2.10091,9155111.0
2006-05-18 06:22:00,2.10091,2.10106,2.10091,2.10099,2549274.0
2006-05-18 06:23:00,2.10097,2.10097,2.10043,2.10068,6660073.0
2006-05-18 06:24:00,2.10044,2.10063,2.10044,2.10063,7362611.0
2006-05-18 06:25:00,2.10066,2.10066,2.10043,2.10066,3280780.0
2006-05-18 06:26:00,2.1007,2.10082,2.1007,2.10082,1855465.0
2006-05-18 06:28:00,2.10075,2.10075,2.10061,2.10061,11828331.0
2006-05-18 06:29:00,2.10052,2.10053,2.10041,2.10053,14075960.0
2006-05-18 06:30:00,2.1006,2.10087,2.1006,2.10087,3201180.0
2006-05-18 06:31:00,2.10093,2.10111,2.10086,2.10098,3524439.0
2006-05-18 06:32:00,2.10112,2.10112,2.10067,2.10067,5226865.0
2006-05-18 06:33:00,2.10064,2.10064,2.10053,2.10053,1187798.0
2006-05-18 06:34:00,2.10041,2.10041,2.10006,2.10009,4597549.0
2006-05-18 06:35:00,2.09989,2.10002,2.09987,2.09988,1125597.0
2006-05-18 06:36:00,2.09998,2.10005,2.09998,2.10005,4501666.0
2006-05-18 06:37:00,2.1001,2.10015,2.10001,2.10004,3155389.0
2006-05-18 06:38:00,2.10011,2.10025,2.1,2.10021,599169.0
2006-05-18 06:39:00,2.10017,2.10042,2.10016,2.10042,5696404.0
2006-05-18 06:40:00,2.10044,2.10051,2.10036,2.10051,2091149.0
2006-05-18 06:41:00,2.10058,2.10078,2.10058,2.10078,212317.0
2006-05-18 06:42:00,2.10084,2.10102,2.10084,2.10102,2570225.0
2006-05-18 06:45:00,2.10106,2.10106,2.10057,2.10085,15101039.0
2006-05-18 06:46:00,2.1009,2.10111,2.10089,2.10111,5201461.0
2006-05-18 06:49:00,2.10117,2.10155,2.1011,2.10155,6833402.0
2006-05-18 06:50:00,2.10153,2.10155,2.10144,2.10144,1920940.0
2006-05-18 06:52:00,2.10138,2.10138,2.1011,2.1011,12804149.0
2006-05-18 06:53:00,2.10102,2.10103,2.1007,2.10076,1736075.0
2006-05-18 06:54:00,2.10074,2.10074,2.10057,2.10074,2675545.0
2006-05-18 06:55:00,2.10078,2.10086,2.10078,2.10082,4227895.0
2006-05-18 06:56:00,2.10093,2.10108,2.10093,2.10098,8845922.0
2006-05-18 06:59:00,2.10099,2.10099,2.10081,2.10084,5801528.0
2006-05-18 07:00:00,2.10075,2.10075,2.10049,2.10049,4120094.0
2006-05-18 07:01:00,2.10045,2.10045,2.1001,2.10021,6351397.0
2006-05-18 07:03:00,2.10014,2.10022,2.10003,2.10022,1944584.0
2006-05-18 07:04:00,2.10024,2.10036,2.10024,2.10036,10112173.0
2006-05-18 07:05:00,2.10047,2.10059,2.10045,2.10045,7215621.0
2006-05-18 07:06:00,2.10021,2.10032,2.10014,2.10014,5187363.0
2006-05-18 07:07:00,2.10014,2.10014,2.09982,2.09982,11503113.0
2006-05-18 07:10:00,2.09975,2.09975,2.09958,2.09963,9766427.0
2006-05-18 07:11:00,2.09958,2.09978,2.09958,2.09977,10094404.0
2006-05-18 07:12:00,2.09975,2.09978,2.0997,2.09978,6141088.0
2006-05-18 07:13:00,2.09967,2.09998,2.09967,2.09998,19127425.0
2006-05-18 07:14:00,2.10002,2.1002,2.10002,2.1002,8129407.0
2006-05-18 07:15:00,2.10006,2.10029,2.10006,2.10009,5947853.0
2006-05-18 07:16:00,2.10009,2.10011,2.10005,2.10005,2257607.0
2006-05-18 07:19:00,2.10001,2.10004,2.0998,2.0998,3922543.0
2006-05-18 07:20:00,2.09977,2.09982,2.09962,2.09982,9348930.0
2006-05-18 07:21:00,2.09982,2.1001,2.09982,2.10009,8681966.0
2006-05-18 07:22:00,2.09995,2.09995,2.09954,2.09965,123704.0
2006-05-18 07:23:00,2.09963,2.09968,2.09952,2.09968,729158.0
2006-05-18 07:24:00,2.09966,2.09974,2.09928,2.09973,17695160.0
2006-05-18 07:25:00,2.09969,2.09992,2.09969,2.09992,488937.0
2006-05-18 07:26:00,2.09987,2.09987,2.09953,2.09959,4341792.0
2006-05-18 07:27:00,2.09965,2.09975,2.09965,2.09975,537167.0
2006-05-18 07:28:00,2.09971,2.10014,2.09971,2.10014,1770395.0
2006-05-18 07:29:00,2.10019,2.10055,2.10019,2.10055,5000233.0
2006-05-18 07:31:00,2.10065,2.10065,2.10023,2.10023,1012461.0
2006-05-18 07:32:00,2.10003,2.10003,2.09961,2.09961,7033738.0
2006-05-18 07:33:00,2.09959,2.0997,2.09939,2.0997,8227875.0
2006-05-18 07:34:00,2.09991,2.10005,2.09989,2.09989,2582194.0
2006-05-18 07:35:00,2.09993,2.09993,2.09981,2.09987,1744994.0
2006-05-18 07:36:00,2.09985,2.09985,2.09973,2.09973,4002723.0
2006-05-18 07:37:00,2.09975,2.09979,2.09961,2.09979,14359799.0
2006-05-18 07:38:00,2.09979,2.09987,2.09974,2.0998,4011882.0
2006-05-18 07:39:00,2.09969,2.10011,2.09969,2.10011,2306500.0
2006-05-18 07:41:00,2.10017,2.10017,2.09998,2.09999,2247021.0
2006-05-18 07:42:00,2.09987,2.09996,2.09972,2.09972,353848.0
2006-05-18 07:43:00,2.09991,2.10027,2.09974,2.10027,7496510.0
2006-05-18 07:44:00,2.10038,2.10038,2.10023,2.10023,8094258.0
2006-05-18 07:45:00,2.10034,2.10064,2.10034,2.10064,5101256.0
2006-05-18 07:46:00,2.10064,2.10071,2.10058,2.10058,1573952.0
2006-05-18 07:47:00,2.10044,2.10068,2.10044,2.10068,5508358.0
2006-05-18 07:48:00,2.10079,2.10105,2.10079,2.10105,5107866.0
2006-05-18 07:49:00,2.10094,2.10129,2.10094,2.10129,5187884.0
2006-05-18 07:50:00,2.10138,2.10138,2.10107,2.10127,5066217.0
2006-05-18 07:51:00,2.1011,2.1011,2.10083,2.10083,8447671.0
2006-05-18 07:52:00,2.10035,2.10083,2.10035,2.10083,5418694.0
2006-05-18 07:53:00,2.10084,2.10084,2.10057,2.10057,4662935.0
2006-05-18 07:54:00,2.10034,2.10038,2.10026,2.10029,10494989.0
2006-05-18 07:55:00,2.10046,2.10092,2.10045,2.10092,14373988.0
2006-05-18 07:56:00,2.10095,2.10097,2.10077,2.10077,4843192.0
2006-05-18 07:57:00,2.10069,2.10075,2.1006,2.10063,2614637.0
2006-05-18 07:58:00,2.10053,2.10053,2.10022,2.10022,7209706.0
2006-05-18 07:59:00,2.10019,2.10019,2.0999,2.10004,12507570.0
2006-05-18 08:00:00,2.09997,2.09997,2.09975,2.09975,9117667.0
2006-05-18 08:01:00,2.09973,2.09974,2.09943,2.09943,20482371.0
2006-05-18 08:02:00,2.09919,2.09919,2.09874,2.09879,7036218.0
2006-05-18 08:03:00,2.09876,2.09913,2.09876,2.09909,6006171.0
2006-05-18 08:04:00,2.09917,2.09917,2.09866,2.09866,1901584.0
2006-05-18 08:05:00,2.09862,2.09862,2.09813,2.09813,1701496.0
2006-05-18 08:06:00,2.09799,2.09799,2.09757,2.09757,4616456.0
2006-05-18 08:07:00,2.09755,2.09759,2.09747,2.09757,2925070.0
2006-05-18 08:08:00,2.0976,2.09764,2.09748,2.09751,15030267.0
2006-05-18 08:09:00,2.09744,2.09774,2.09743,2.09772,10333775.0
2006-05-18 08:10:00,2.09784,2.09784,2.09765,2.09765,15034873.0
2006-05-18 08:11:00,2.09764,2.09788,2.09764,2.09785,1249209.0
2006-05-18 08:12:00,2.09782,2.09782,2.0975,2.0975,4371077.0
2006-05-18 08:13:00,2.09775,2.09775,2.09748,2.09748,4861018.0
2006-05-18 08:14:00,2.09751,2.09754,2.09742,2.09742,12757401.0
2006-05-18 08:15:00,2.09735,2.09741,2.09716,2.09736,1558698.0
2006-05-18 08:16:00,2.09742,2.09765,2.09742,2.09763,3941544.0
2006-05-18 08:17:00,2.09762,2.09762,2.09742,2.09742,22798174.0
2006-05-18 08:18:00,2.09742,2.0975,2.09725,2.0975,6474361.0
2006-05-18 08:19:00,2.09757,2.09798,2.09757,2.09798,2807673.0
2006-05-18 08:20:00,2.09787,2.0981,2.09772,2.0981,5717536.0
2006-05-18 08:21:00,2.09811,2.09811,2.09779,2.09779,5050633.0
2006-05-18 08:22:00,2.09761,2.09778,2.09761,2.09766,1713446.0
2006-05-18 08:23:00,2.09758,2.09758,2.09723,2.09723,8682300.0
2006-05-18 08:24:00,2.09736,2.09765,2.09716,2.09761,14370006.0
2006-05-18 08:25:00,2.09764,2.09774,2.09725,2.09774,22557753.0
2006-05-18 08:26:00,2.09774,2.0978,2.0976,2.0976,985018.0
2006-05-18 08:27:00,2.09768,2.09768,2.097,2.097,3261313.0
2006-05-18 08:28:00,2.09709,2.09709,2.09686,2.09691,4288990.0
2006-05-18 08:29:00,2.09699,2.09717,2.09699,2.09717,12240244.0
2006-05-18 08:30:00,2.09715,2.09717,2.09713,2.09716,8108519.0
2006-05-18 08:31:00,2.09716,2.09716,2.09697,2.09702,7665539.0
2006-05-18 08:32:00,2.09698,2.09711,2.09693,2.09694,3050720.0
2006-05-18 08:33:00,2.09679,2.09679,2.09628,2.09628,12135149.0
2006-05-18 08:34:00,2.09611,2.09611,2.09589,2.09589,1607039.0
2006-05-18 08:35:00,2.09606,2.09609,2.09599,2.09601,5167174.0
2006-05-18 08:36:00,2.09592,2.096,2.09587,2.09598,7676125.0
2006-05-18 08:37:00,2.0961,2.09664,2.0961,2.09664,292504.0
2006-05-18 08:38:00,2.09676,2.09683,2.09667,2.09683,3498199.0
2006-05-18 08:39:00,2.09686,2.09702,2.09685,2.09702,6963117.0
2006-05-18 08:40:00,2.09711,2.0972,2.09706,2.09714,5475137.0
2006-05-18 08:41:00,2.09719,2.09719,2.09693,2.09709,9004044.0
2006-05-18 08:42:00,2.09711,2.09724,2.09708,2.09717,5360000.0
2006-05-18 08:43:00,2.09724,2.09741,2.09724,2.09734,7760904.0
2006-05-18 08:44:00,2.09736,2.09741,2.09723,2.09723,9691209.0
2006-05-18 08:45:00,2.09721,2.09749,2.09713,2.09749,14575840.0
2006-05-18 08:46:00,2.09749,2.09764,2.09749,2.09755,3987110.0
2006-05-18 08:47:00,2.09749,2.09755,2.09738,2.09738,6243011.0
2006-05-18 08:48:00,2.09731,2.09731,2.09704,2.09707,7063369.0
2006-05-18 08:49:00,2.09688,2.09754,2.09688,2.09754,3367926.0
2006-05-18 08:50:00,2.09778,2.09796,2.09778,2.09795,89023.0
2006-05-18 08:51:00,2.09789,2.09789,2.0976,2.0976,6969385.0
2006-05-18 08:52:00,2.09762,2.09762,2.09732,2.09733,8916899.0
2006-05-18 08:53:00,2.09735,2.09735,2.097,2.09709,8146314.0
2006-05-18 08:54:00,2.09699,2.09699,2.09661,2.09661,1133234.0
2006-05-18 08:55:00,2.09631,2.09631,2.09586,2.09586,8589673.0
2006-05-18 08:56:00,2.09578,2.09615,2.09576,2.09615,16619413.0
2006-05-18 08:57:00,2.09619,2.09649,2.09619,2.09649,3383231.0
2006-05-18 08:58:00,2.09664,2.09697,2.09664,2.09697,14456043.0
2006-05-18 08:59:00,2.09684,2.09684,2.09649,2.09659,3980384.0
2006-05-18 09:00:00,2.09665,2.09697,2.09665,2.09667,5151704.0
2006-05-18 09:01:00,2.09653,2.0967,2.09652,2.0967,14227214.0
2006-05-18 09:02:00,2.09669,2.09692,2.09648,2.09692,6280061.0
2006-05-18 09:03:00,2.09686,2.09697,2.0967,2.09697,7314446.0
2006-05-18 09:04:00,2.09708,2.09715,2.09695,2.09695,4374207.0
2006-05-18 09:05:00,2.09705,2.09726,2.09699,2.09726,5132262.0
2006-05-18 09:06:00,2.09749,2.09796,2.09749,2.09796,11612618.0
2006-05-18 09:07:00,2.09803,2.09824,2.09801,2.09801,2452867.0
2006-05-18 09:08:00,2.09807,2.09832,2.09807,2.09832,2896395.0
2006-05-18 09:09:00,2.09825,2.09825,2.09811,2.09824,9946437.0
2006-05-18 09:10:00,2.09847,2.09877,2.09847,2.09859,4272672.0
2006-05-18 09:11:00,2.09848,2.09848,2.0982,2.0982,3468984.0
2006-05-18 09:12:00,2.09807,2.09807,2.09785,2.09804,9494502.0
2006-05-18 09:13:00,2.09801,2.09802,2.0979,2.0979,1418996.0
2006-05-18 09:14:00,2.09787,2.09804,2.09772,2.09804,3058369.0
2006-05-18 09:16:00,2.09818,2.09853,2.09814,2.09814,1403439.0
2006-05-18 09:18:00,2.09819,2.09819,2.09755,2.09766,4759893.0
2006-05-18 09:19:00,2.09763,2.09772,2.0975,2.09753,5322246.0
2006-05-18 09:20:00,2.09748,2.09801,2.09748,2.09801,2122200.0
2006-05-18 09:21:00,2.098,2.09812,2.09791,2.09812,2229047.0
2006-05-18 09:22:00,2.09808,2.09838,2.09808,2.09835,5956912.0
2006-05-18 09:23:00,2.09844,2.09868,2.09844,2.09861,646711.0
2006-05-18 09:24:00,2.09865,2.09865,2.09791,2.09839,8916687.0
2006-05-18 09:25:00,2.09846,2.09858,2.09845,2.09847,8702869.0
2006-05-18 09:26:00,2.0985,2.0987,2.0985,2.0987,2385705.0
2006-05-18 09:27:00,2.09865,2.09883,2.09853,2.09883,5181654.0
2006-05-18 09:28:00,2.099,2.09969,2.099,2.09969,14518671.0
2006-05-18 09:29:00,2.09977,2.1003,2.09977,2.1003,18262404.0
2006-05-18 09:30:00,2.10027,2.10031,2.10023,2.10031,13546141.0
2006-05-18 09:31:00,2.10024,2.10037,2.1002,2.1002,13407066.0
2006-05-18 09:32:00,2.1001,2.1001,2.09998,2.09998,17024372.0
2006-05-18 09:33:00,2.0999,2.0999,2.09969,2.0997,1481282.0
2006-05-18 09:34:00,2.09975,2.10001,2.09968,2.1,5528924.0
2006-05-18 09:35:00,2.1001,2.10023,2.1001,2.1001,1764409.0
2006-05-18 09:37:00,2.09977,2.09977,2.0993,2.09962,9525032.0
2006-05-18 09:38:00,2.09929,2.09929,2.09907,2.09912,3040263.0
2006-05-18 09:39:00,2.09903,2.09919,2.09899,2.09919,2750119.0
2006-05-18 09:40:00,2.09933,2.09975,2.09928,2.09975,1758433.0
2006-05-18 09:41:00,2.0997,2.09977,2.09955,2.09977,5054630.0
2006-05-18 09:42:00,2.09976,2.09994,2.09976,2.09993,1857007.0
2006-05-18 09:43:00,2.10008,2.10043,2.10008,2.10021,5449971.0
2006-05-18 09:44:00,2.1,2.1,2.09963,2.09963,4456462.0
2006-05-18 09:45:00,2.0995,2.09988,2.0995,2.09985,5820942.0
2006-05-18 09:46:00,2.09985,2.0999,2.09959,2.0999,7963674.0
2006-05-18 09:47:00,2.10005,2.10018,2.10005,2.10018,2345415.0
2006-05-18 09:48:00,2.10009,2.10036,2.10009,2.10016,4970804.0
2006-05-18 09:49:00,2.10038,2.10088,2.10038,2.10088,14278915.0
2006-05-18 09:50:00,2.10108,2.1014,2.10108,2.1014,10100462.0
2006-05-18 09:51:00,2.10151,2.10179,2.10148,2.10179,2052539.0
2006-05-18 09:52:00,2.10177,2.10184,2.10127,2.10127,12001370.0
2006-05-18 09:53:00,2.10118,2.10118,2.10064,2.10113,3160921.0
2006-05-18 09:54:00,2.10126,2.1015,2.10123,2.10137,10958386.0
2006-05-18 09:55:00,2.10154,2.10179,2.10154,2.10167,3789419.0
2006-05-18 09:56:00,2.1019,2.1019,2.1015,2.10154,14756902.0
2006-05-18 09:57:00,2.10157,2.10159,2.10144,2.10145,21506546.0
2006-05-18 09:58:00,2.10152,2.10152,2.10126,2.10138,2152248.0
2006-05-18 09:59:00,2.10158,2.10217,2.10158,2.10217,641649.0
2006-05-18 10:00:00,2.10237,2.1027,2.10237,2.1027,8500713.0
2006-05-18 10:01:00,2.10262,2.10262,2.10241,2.10241,10113523.0
2006-05-18 10:02:00,2.10247,2.10265,2.10246,2.10249,18374179.0
2006-05-18 10:03:00,2.10259,2.10264,2.10243,2.10244,2756989.0
2006-05-18 10:04:00,2.10241,2.10245,2.10212,2.10212,2970828.0
2006-05-18 10:05:00,2.10208,2.10225,2.10208,2.10225,7069630.0
2006-05-18 10:06:00,2.10224,2.10224,2.10185,2.10187,9953858.0
2006-05-18 10:07:00,2.10193,2.10208,2.10188,2.10208,11786439.0
2006-05-18 10:08:00,2.10206,2.10218,2.10189,2.10218,7766762.0
2006-05-18 10:09:00,2.10224,2.10248,2.10224,2.10248,15015881.0
2006-05-18 10:10:00,2.10252,2.10286,2.10252,2.1028,5383047.0
2006-05-18 10:11:00,2.10263,2.10263,2.10201,2.10201,3954367.0
2006-05-18 10:12:00,2.10196,2.102,2.10181,2.10188,6103128.0
2006-05-18 10:13:00,2.10182,2.1021,2.10182,2.1021,2369674.0
2006-05-18 10:14:00,2.10223,2.10266,2.10223,2.10266,1228721.0
2006-05-18 10:15:00,2.10276,2.10276,2.10257,2.10259,14265224.0
2006-05-18 10:16:00,2.10259,2.10262,2.10253,2.10262,777894.0
2006-05-18 10:17:00,2.10269,2.10269,2.10259,2.10259,1786690.0
2006-05-18 10:18:00,2.10256,2.10256,2.10205,2.10206,4643947.0
2006-05-18 10:19:00,2.10189,2.10189,2.10143,2.10144,11929378.0
2006-05-18 10:20:00,2.10142,2.10142,2.10089,2.10089,3787533.0
2006-05-18 10:21:00,2.101,2.10114,2.10084,2.10102,5253535.0
2006-05-18 10:22:00,2.1011,2.1011,2.10084,2.10084,7253005.0
2006-05-18 10:23:00,2.10092,2.10092,2.10059,2.10059,9023025.0
2006-05-18 10:24:00,2.10042,2.10042,2.10028,2.10035,3939745.0
2006-05-18 10:25:00,2.10043,2.10073,2.10025,2.10073,6590822.0
2006-05-18 10:26:00,2.10084,2.10101,2.10084,2.10101,3093530.0
2006-05-18 10:27:00,2.10111,2.10174,2.10111,2.10174,5226591.0
2006-05-18 10:28:00,2.10206,2.10206,2.10199,2.10199,3816445.0
2006-05-18 10:29:00,2.10193,2.10215,2.10193,2.10215,624064.0
2006-05-18 10:30:00,2.10229,2.10348,2.10229,2.10348,2504592.0
2006-05-18 10:31:00,2.10357,2.10459,2.10357,2.10459,4442818.0
2006-05-18 10:32:00,2.10493,2.10522,2.10493,2.10522,5701699.0
2006-05-18 10:33:00,2.10528,2.10572,2.10528,2.10553,4308740.0
2006-05-18 10:34:00,2.10513,2.10513,2.10452,2.10452,570352.0
2006-05-18 10:35:00,2.10457,2.10474,2.1045,2.10474,6207246.0
2006-05-18 10:36:00,2.10473,2.10473,2.10453,2.10453,23854159.0
2006-05-18 10:37:00,2.10456,2.10476,2.10446,2.10446,7672777.0
2006-05-18 10:38:00,2.10457,2.10458,2.10444,2.10449,30260706.0
2006-05-18 10:39:00,2.10445,2.10454,2.10439,2.10443,10877262.0
2006-05-18 10:40:00,2.10459,2.10459,2.10443,2.10443,6384866.0
2006-05-18 10:41:00,2.1045,2.1045,2.10436,2.10436,14880907.0
2006-05-18 10:42:00,2.10431,2.10432,2.10386,2.10432,11848332.0
2006-05-18 10:43:00,2.10439,2.10439,2.10396,2.10413,10398325.0
2006-05-18 10:44:00,2.10423,2.10423,2.10406,2.10416,5634261.0
2006-05-18 10:45:00,2.10417,2.1042,2.10402,2.10411,14806561.0
2006-05-18 10:46:00,2.10403,2.10422,2.10385,2.10422,2949614.0
2006-05-18 10:47:00,2.1043,2.1043,2.10387,2.10426,11245874.0
2006-05-18 10:48:00,2.10449,2.10483,2.10448,2.10483,3570252.0
2006-05-18 10:49:00,2.10486,2.10486,2.10467,2.10467,6632464.0
2006-05-18 10:50:00,2.10454,2.10467,2.10442,2.10442,3256973.0
2006-05-18 10:51:00,2.10407,2.10407,2.1035,2.1035,22465311.0
2006-05-18 10:52:00,2.10345,2.10355,2.10341,2.10354,1904836.0
2006-05-18 10:53:00,2.10343,2.10343,2.10316,2.10316,1033504.0
2006-05-18 10:54:00,2.10306,2.10308,2.10263,2.10294,20269290.0
2006-05-18 10:55:00,2.10285,2.10287,2.10268,2.10268,3402808.0
2006-05-18 10:56:00,2.10263,2.10269,2.10256,2.10269,911121.0
2006-05-18 10:57:00,2.10251,2.10256,2.10239,2.10239,3246747.0
2006-05-18 10:58:00,2.10227,2.10227,2.102,2.10214,5501799.0
2006-05-18 10:59:00,2.10208,2.1022,2.10193,2.10193,5901878.0
2006-05-18 11:00:00,2.10183,2.10183,2.10143,2.10143,5393141.0
2006-05-18 11:01:00,2.10133,2.10133,2.10078,2.10078,5848586.0
2006-05-18 11:02:00,2.10095,2.101,2.10072,2.10072,465988.0
2006-05-18 11:03:00,2.10052,2.10052,2.09999,2.10023,3525163.0
2006-05-18 11:04:00,2.09997,2.09999,2.09939,2.0994,4275267.0
2006-05-18 11:05:00,2.09943,2.09943,2.09917,2.09932,4316749.0
2006-05-18 11:06:00,2.09944,2.09964,2.09941,2.09964,12585865.0
2006-05-18 11:07:00,2.09966,2.09966,2.09951,2.09951,3297774.0
2006-05-18 11:08:00,2.0995,2.09967,2.09948,2.09953,4522290.0
2006-05-18 11:09:00,2.09911,2.09995,2.09911,2.09995,10123530.0
2006-05-18 11:10:00,2.10014,2.10029,2.10014,2.10022,4261906.0
2006-05-18 11:11:00,2.10004,2.10016,2.09997,2.09997,1949180.0
2006-05-18 11:12:00,2.09984,2.09984,2.0994,2.0994,11976611.0
2006-05-18 11:13:00,2.0992,2.0992,2.09894,2.09894,4484157.0
2006-05-18 11:14:00,2.09888,2.09893,2.09867,2.09893,3468549.0
2006-05-18 11:15:00,2.09854,2.09905,2.09854,2.09905,12721522.0
2006-05-18 11:16:00,2.09913,2.09929,2.09913,2.09921,2627206.0
2006-05-18 11:17:00,2.09922,2.09922,2.09912,2.09915,4386536.0
2006-05-18 11:18:00,2.09902,2.09937,2.09902,2.09937,4375020.0
2006-05-18 11:19:00,2.09934,2.09974,2.09934,2.09974,2161980.0
2006-05-18 11:20:00,2.09962,2.09973,2.09957,2.09957,13154162.0
2006-05-18 11:21:00,2.09952,2.09952,2.09944,2.09944,697681.0
2006-05-18 11:22:00,2.09948,2.09957,2.09948,2.09952,4408034.0
2006-05-18 11:23:00,2.09953,2.09966,2.09941,2.09966,8137673.0
2006-05-18 11:24:00,2.0997,2.10005,2.09964,2.09985,1091236.0
2006-05-18 11:25:00,2.09962,2.09982,2.09962,2.09966,2504973.0
2006-05-18 11:26:00,2.09963,2.09963,2.09881,2.09881,27705299.0
2006-05-18 11:27:00,2.09845,2.09845,2.098,2.09812,8771096.0
2006-05-18 11:28:00,2.09821,2.09825,2.09806,2.09806,5244509.0
2006-05-18 11:29:00,2.09804,2.09804,2.09778,2.09778,1564393.0
2006-05-18 11:30:00,2.09772,2.09798,2.09772,2.09792,1725231.0
2006-05-18 11:31:00,2.09806,2.09822,2.09806,2.0982,34889992.0
2006-05-18 11:32:00,2.09838,2.09838,2.09768,2.09768,934939.0
2006-05-18 11:33:00,2.09773,2.09809,2.09773,2.09809,10108590.0
2006-05-18 11:34:00,2.09812,2.0984,2.09812,2.0984,4795540.0
2006-05-18 11:35:00,2.09837,2.09837,2.0982,2.09821,6379208.0
2006-05-18 11:36:00,2.0981,2.0981,2.09782,2.09785,6279386.0
2006-05-18 11:37:00,2.0978,2.0978,2.09761,2.09777,15086760.0
2006-05-18 11:38:00,2.09787,2.09811,2.09787,2.09811,431265.0
2006-05-18 11:39:00,2.09819,2.09868,2.09819,2.09868,2883538.0
2006-05-18 11:40:00,2.09879,2.09897,2.09853,2.09897,2426290.0
2006-05-18 11:41:00,2.09909,2.09944,2.09909,2.09944,6603351.0
2006-05-18 11:42:00,2.09948,2.09971,2.09944,2.09967,2934317.0
2006-05-18 11:43:00,2.09967,2.09973,2.09959,2.09959,2847584.0
2006-05-18 11:44:00,2.0996,2.0996,2.09944,2.09956,5130404.0
2006-05-18 11:45:00,2.09966,2.1002,2.09966,2.1002,612090.0
2006-05-18 11:46:00,2.10027,2.1003,2.09988,2.09988,2631545.0
2006-05-18 11:47:00,2.09987,2.10007,2.09976,2.10007,5838901.0
2006-05-18 11:48:00,2.10005,2.10005,2.09972,2.09984,3328625.0
2006-05-18 11:49:00,2.09968,2.09968,2.09947,2.09947,6774466.0
2006-05-18 11:50:00,2.09939,2.09948,2.09935,2.09943,18927761.0
2006-05-18 11:51:00,2.09938,2.09939,2.09933,2.09933,2062570.0
2006-05-18 11:52:00,2.09935,2.09944,2.09926,2.09938,262995.0
2006-05-18 11:54:00,2.09926,2.09927,2.09917,2.09923,6858101.0
2006-05-18 11:55:00,2.09924,2.0995,2.09916,2.0995,1825270.0
2006-05-18 11:56:00,2.09961,2.09971,2.09951,2.09954,8429984.0
2006-05-18 11:57:00,2.09961,2.09995,2.09961,2.09995,4287616.0
2006-05-18 11:58:00,2.10001,2.10032,2.1,2.1,5092482.0
2006-05-18 11:59:00,2.10021,2.10021,2.09998,2.09998,3034997.0
2006-05-18 12:00:00,2.1001,2.1001,2.0999,2.0999,2778090.0
2006-05-18 12:01:00,2.09999,2.10012,2.09999,2.10012,1928577.0
2006-05-18 12:02:00,2.10011,2.10015,2.09988,2.09988,4313996.0
2006-05-18 12:03:00,2.09992,2.10008,2.09992,2.10008,4270178.0
2006-05-18 12:04:00,2.10008,2.10022,2.10004,2.10005,4864973.0
2006-05-18 12:05:00,2.1,2.1,2.09974,2.09978,949220.0
2006-05-18 12:06:00,2.09963,2.09963,2.09919,2.09935,5025427.0
2006-05-18 12:07:00,2.09931,2.09981,2.09931,2.0998,11457974.0
2006-05-18 12:08:00,2.09974,2.09977,2.09953,2.09972,2876293.0
2006-05-18 12:09:00,2.09974,2.1,2.09974,2.1,2471407.0
2006-05-18 12:10:00,2.09964,2.1001,2.09964,2.1,8162426.0
2006-05-18 12:11:00,2.10012,2.10037,2.10007,2.10037,6304292.0
2006-05-18 12:12:00,2.10042,2.10042,2.10016,2.10016,9720823.0
2006-05-18 12:13:00,2.1002,2.10029,2.10007,2.10029,5233283.0
2006-05-18 12:14:00,2.10035,2.10043,2.10025,2.10043,7336765.0
2006-05-18 12:15:00,2.1005,2.10067,2.1005,2.10067,3019685.0
2006-05-18 12:16:00,2.1006,2.1006,2.10042,2.10042,12653451.0
2006-05-18 12:17:00,2.10035,2.10055,2.10035,2.10055,1128723.0
2006-05-18 12:18:00,2.10049,2.10049,2.09998,2.10023,13144812.0
2006-05-18 12:19:00,2.10047,2.10075,2.10047,2.10075,848690.0
2006-05-18 12:20:00,2.10084,2.1013,2.10071,2.1013,15592743.0
2006-05-18 12:22:00,2.10129,2.10129,2.10095,2.10095,2417735.0
2006-05-18 12:23:00,2.10073,2.10099,2.10041,2.10041,12974932.0
2006-05-18 12:24:00,2.10077,2.1008,2.10073,2.10073,1610595.0
2006-05-18 12:25:00,2.10079,2.10079,2.10067,2.1007,3393028.0
2006-05-18 12:26:00,2.10072,2.10091,2.10068,2.10091,3846449.0
2006-05-18 12:27:00,2.10097,2.10133,2.10097,2.10133,4000352.0
2006-05-18 12:28:00,2.10132,2.10132,2.10088,2.10088,1628638.0
2006-05-18 12:29:00,2.10101,2.10133,2.10096,2.10128,9796546.0
2006-05-18 12:30:00,2.10125,2.10125,2.10074,2.10074,726584.0
2006-05-18 12:31:00,2.10088,2.10108,2.10086,2.10101,9995627.0
2006-05-18 12:32:00,2.10095,2.10095,2.10071,2.10071,1749103.0
2006-05-18 12:33:00,2.10069,2.10069,2.10044,2.10044,3136448.0
2006-05-18 12:34:00,2.1004,2.1004,2.1002,2.1002,587782.0
2006-05-18 12:35:00,2.10022,2.10022,2.09968,2.09977,3115413.0
2006-05-18 12:36:00,2.09985,2.09985,2.09947,2.09952,14157322.0
2006-05-18 12:37:00,2.09945,2.09945,2.09919,2.09919,1960902.0
2006-05-18 12:38:00,2.09918,2.09918,2.09866,2.09866,12837838.0
2006-05-18 12:39:00,2.09877,2.09877,2.09851,2.09851,540913.0
2006-05-18 12:40:00,2.09825,2.09845,2.09821,2.09823,2816118.0
2006-05-18 12:41:00,2.09819,2.09819,2.09798,2.09798,5295789.0
2006-05-18 12:42:00,2.09794,2.09794,2.09747,2.09747,3404874.0
2006-05-18 12:43:00,2.09755,2.09755,2.09717,2.09717,22095986.0
2006-05-18 12:44:00,2.09709,2.09717,2.0969,2.0969,7136680.0
2006-05-18 12:45:00,2.09691,2.09691,2.09656,2.09656,5514170.0
2006-05-18 12:46:00,2.09656,2.09656,2.09612,2.09615,13059348.0
2006-05-18 12:47:00,2.09597,2.09607,2.09573,2.09573,7575222.0
2006-05-18 12:48:00,2.0956,2.09561,2.09528,2.09534,3414611.0
2006-05-18 12:49:00,2.09532,2.09532,2.09482,2.09482,5101590.0
2006-05-18 12:50:00,2.09486,2.095,2.09486,2.095,794155.0
2006-05-18 12:51:00,2.09497,2.09497,2.09465,2.09497,2043680.0
2006-05-18 12:52:00,2.09502,2.09502,2.09485,2.09495,2393704.0
2006-05-18 12:54:00,2.09492,2.09536,2.09492,2.09536,25318920.0
2006-05-18 12:55:00,2.09539,2.09539,2.09513,2.09519,4767016.0
2006-05-18 12:56:00,2.09524,2.09524,2.09506,2.09522,5725579.0
2006-05-18 12:57:00,2.09515,2.09515,2.095,2.095,9031528.0
2006-05-18 12:58:00,2.09496,2.09498,2.09481,2.09498,14723694.0
2006-05-18 12:59:00,2.09497,2.09497,2.09415,2.09415,11927764.0
2006-05-18 13:00:00,2.0942,2.09469,2.0942,2.09469,6974813.0
2006-05-18 13:01:00,2.09481,2.09544,2.09481,2.09544,10409964.0
2006-05-18 13:02:00,2.09545,2.09613,2.09545,2.09613,14582544.0
2006-05-18 13:03:00,2.09622,2.09674,2.09622,2.09674,5912675.0
2006-05-18 13:04:00,2.09681,2.09748,2.09681,2.09748,2527102.0
2006-05-18 13:05:00,2.09716,2.09831,2.09716,2.09831,15423997.0
2006-05-18 13:06:00,2.09837,2.09943,2.09837,2.09935,20459088.0
2006-05-18 13:07:00,2.09949,2.09976,2.09949,2.09972,7150516.0
2006-05-18 13:08:00,2.09985,2.09999,2.09979,2.09998,4033959.0
2006-05-18 13:09:00,2.10002,2.10046,2.09996,2.10046,12478380.0
2006-05-18 13:10:00,2.10047,2.10094,2.10047,2.10094,20814580.0
2006-05-18 13:11:00,2.10087,2.10087,2.10042,2.10048,5236475.0
2006-05-18 13:12:00,2.10055,2.10064,2.10052,2.10064,4850398.0
2006-05-18 13:13:00,2.10074,2.10088,2.10073,2.10088,8018217.0
2006-05-18 13:14:00,2.1009,2.10098,2.10082,2.10097,1080341.0
2006-05-18 13:15:00,2.10102,2.10111,2.10082,2.10105,3117786.0
2006-05-18 13:16:00,2.10098,2.10098,2.10071,2.10071,14876685.0
2006-05-18 13:17:00,2.10066,2.10066,2.1004,2.1004,1216293.0
2006-05-18 13:18:00,2.10009,2.10009,2.0995,2.0995,7130191.0
2006-05-18 13:19:00,2.09934,2.09994,2.09934,2.09994,3526200.0
2006-05-18 13:20:00,2.10018,2.10076,2.10018,2.10076,2753339.0
2006-05-18 13:21:00,2.10098,2.1013,2.10098,2.1013,9398631.0
2006-05-18 13:22:00,2.10134,2.10163,2.10125,2.10163,3043080.0
2006-05-18 13:23:00,2.10154,2.1019,2.10154,2.10156,7098058.0
2006-05-18 13:24:00,2.10132,2.10132,2.10062,2.10062,5841318.0
2006-05-18 13:25:00,2.10053,2.10055,2.10034,2.10034,3357373.0
2006-05-18 13:26:00,2.10032,2.10032,2.1001,2.10012,6296815.0
2006-05-18 13:27:00,2.10018,2.10019,2.10001,2.10001,6096689.0
2006-05-18 13:28:00,2.10009,2.10027,2.10001,2.10027,4538928.0
2006-05-18 13:29:00,2.10025,2.10025,2.09999,2.09999,2637300.0
2006-05-18 13:30:00,2.09993,2.09993,2.09978,2.09992,2719163.0
2006-05-18 13:31:00,2.09996,2.10007,2.09982,2.09984,2262553.0
2006-05-18 13:32:00,2.09995,2.10003,2.09989,2.09989,2066223.0
2006-05-18 13:33:00,2.09977,2.09995,2.09968,2.09968,6612657.0
2006-05-18 13:34:00,2.09975,2.09976,2.09958,2.09964,14423460.0
2006-05-18 13:35:00,2.09966,2.09975,2.09958,2.09975,4589340.0
2006-05-18 13:36:00,2.09965,2.09965,2.09857,2.09857,635838.0
2006-05-18 13:37:00,2.0987,2.09889,2.09869,2.09875,14570681.0
2006-05-18 13:38:00,2.09915,2.09945,2.09915,2.09945,9279223.0
2006-05-18 13:39:00,2.09965,2.09979,2.09959,2.09959,5700372.0
2006-05-18 13:40:00,2.09973,2.10003,2.09973,2.10003,2992792.0
2006-05-18 13:41:00,2.09995,2.09996,2.09966,2.09996,3225623.0
2006-05-18 13:42:00,2.09992,2.10005,2.09989,2.10005,10647180.0
2006-05-18 13:43:00,2.09999,2.10004,2.09989,2.09995,6277932.0
2006-05-18 13:44:00,2.10005,2.10017,2.10003,2.10003,3484012.0
2006-05-18 13:45:00,2.10013,2.10019,2.09997,2.10004,12163504.0
2006-05-18 13:46:00,2.10012,2.10025,2.10006,2.10024,2864465.0
2006-05-18 13:47:00,2.10017,2.10017,2.09991,2.09991,15110760.0
2006-05-18 13:48:00,2.09967,2.09967,2.09914,2.09935,8073680.0
2006-05-18 13:49:00,2.09936,2.09936,2.09897,2.09897,4039663.0
2006-05-18 13:50:00,2.09905,2.09933,2.09889,2.09933,3977115.0
2006-05-18 13:51:00,2.09915,2.09926,2.09906,2.09925,6945416.0
2006-05-18 13:52:00,2.09952,2.09975,2.09952,2.09972,3641428.0
2006-05-18 13:53:00,2.09968,2.09968,2.09937,2.09937,5874907.0
2006-05-18 13:54:00,2.09938,2.09938,2.09893,2.09893,10510483.0
2006-05-18 13:55:00,2.09888,2.09888,2.0988,2.0988,6208994.0
2006-05-18 13:56:00,2.09863,2.09873,2.0986,2.09865,3949888.0
2006-05-18 13:57:00,2.09883,2.0991,2.09883,2.09906,6509625.0
2006-05-18 13:58:00,2.09894,2.09894,2.0968,2.0984,3270853.0
2006-05-18 13:59:00,2.09849,2.09923,2.09849,2.09915,16173269.0
2006-05-18 14:00:00,2.09915,2.09915,2.09897,2.09897,7066662.0
2006-05-18 14:01:00,2.09906,2.09948,2.09906,2.09948,1376249.0
2006-05-18 14:02:00,2.09952,2.09952,2.09933,2.09933,11314160.0
2006-05-18 14:03:00,2.09931,2.09932,2.09912,2.09912,5009648.0
2006-05-18 14:04:00,2.09896,2.09919,2.09886,2.09919,6166491.0
2006-05-18 14:05:00,2.09913,2.09968,2.09797,2.09968,3119642.0
2006-05-18 14:06:00,2.09966,2.09966,2.09913,2.09927,11066192.0
2006-05-18 14:07:00,2.0994,2.09962,2.09938,2.09962,1831581.0
2006-05-18 14:08:00,2.09973,2.09992,2.09969,2.09969,631119.0
2006-05-18 14:09:00,2.09985,2.09996,2.09983,2.09987,10235174.0
2006-05-18 14:10:00,2.0997,2.0997,2.09949,2.09949,3404281.0
2006-05-18 14:11:00,2.09937,2.09937,2.09915,2.09925,1956928.0
2006-05-18 14:12:00,2.09904,2.09923,2.09904,2.09923,955462.0
2006-05-18 14:13:00,2.09929,2.09984,2.09929,2.09984,5148169.0
2006-05-18 14:14:00,2.10005,2.10052,2.10005,2.10052,11493826.0
2006-05-18 14:15:00,2.10055,2.1006,2.10037,2.1006,1001748.0
2006-05-18 14:16:00,2.10043,2.10043,2.10008,2.10008,1809327.0
2006-05-18 14:17:00,2.1,2.10019,2.09995,2.10019,10369987.0
2006-05-18 14:18:00,2.10026,2.10041,2.10019,2.10041,9780800.0
2006-05-18 14:19:00,2.10051,2.10077,2.10041,2.10077,14393215.0
2006-05-18 14:20:00,2.10081,2.10084,2.10046,2.10046,6468116.0
2006-05-18 14:21:00,2.1002,2.10061,2.1002,2.10061,4839416.0
2006-05-18 14:22:00,2.10059,2.1009,2.10055,2.1009,1417809.0
2006-05-18 14:23:00,2.10099,2.10099,2.10074,2.10074,4215962.0
2006-05-18 14:24:00,2.10077,2.10141,2.10077,2.10141,4838462.0
2006-05-18 14:25:00,2.10155,2.10174,2.10146,2.10174,13983263.0
2006-05-18 14:26:00,2.10164,2.10164,2.10107,2.10137,23592347.0
2006-05-18 14:27:00,2.10129,2.1015,2.10129,2.10145,1815482.0
2006-05-18 14:28:00,2.1016,2.1016,2.1015,2.10159,10435468.0
2006-05-18 14:29:00,2.10153,2.10153,2.10108,2.10119,4723041.0
2006-05-18 14:30:00,2.10126,2.10165,2.10126,2.1016,9685953.0
2006-05-18 14:31:00,2.10169,2.10169,2.1014,2.10148,1563492.0
2006-05-18 14:32:00,2.10155,2.10171,2.10155,2.10155,4908289.0
2006-05-18 14:33:00,2.10138,2.10138,2.10089,2.10089,4254430.0
2006-05-18 14:34:00,2.10065,2.10065,2.10037,2.10059,10085003.0
2006-05-18 14:35:00,2.1004,2.10093,2.1004,2.10053,12996849.0
2006-05-18 14:36:00,2.10035,2.10088,2.10035,2.10088,5815101.0
2006-05-18 14:37:00,2.101,2.10146,2.101,2.10146,1242868.0
2006-05-18 14:38:00,2.10168,2.10193,2.10168,2.10188,2618223.0
2006-05-18 14:39:00,2.10189,2.10215,2.10189,2.10211,2063590.0
2006-05-18 14:40:00,2.10202,2.10202,2.10165,2.1017,4026283.0
2006-05-18 14:41:00,2.10179,2.1019,2.10163,2.10163,2048007.0
2006-05-18 14:42:00,2.10166,2.10171,2.10149,2.10171,3417244.0
2006-05-18 14:43:00,2.10159,2.10187,2.10159,2.10178,18926347.0
2006-05-18 14:44:00,2.10178,2.10187,2.10169,2.10169,3992450.0
2006-05-18 14:45:00,2.10163,2.10204,2.10163,2.10182,1482028.0
2006-05-18 14:46:00,2.10192,2.10199,2.10161,2.10161,493194.0
2006-05-18 14:47:00,2.10148,2.10149,2.10129,2.10129,787348.0
2006-05-18 14:48:00,2.1013,2.10141,2.10116,2.10141,3107608.0
2006-05-18 14:49:00,2.10119,2.10148,2.10116,2.10116,7298635.0
2006-05-18 14:50:00,2.1011,2.10124,2.10096,2.10124,8324725.0
2006-05-18 14:51:00,2.10138,2.10227,2.10138,2.10227,541282.0
2006-05-18 14:52:00,2.10252,2.10293,2.10248,2.10293,7260642.0
2006-05-18 14:53:00,2.10302,2.10326,2.10302,2.10326,3932925.0
2006-05-18 14:54:00,2.10342,2.10406,2.10342,2.10406,19133348.0
2006-05-18 14:55:00,2.10409,2.10431,2.10401,2.1043,4490033.0
2006-05-18 14:56:00,2.10424,2.10457,2.10424,2.10457,2821237.0
2006-05-18 14:57:00,2.10467,2.10495,2.10457,2.10475,18129546.0
2006-05-18 14:58:00,2.10497,2.10536,2.10497,2.10536,599237.0
2006-05-18 14:59:00,2.10529,2.10547,2.10521,2.10547,10537571.0
2006-05-18 15:00:00,2.1056,2.10616,2.1056,2.10616,7391418.0
2006-05-18 15:01:00,2.10628,2.10647,2.10625,2.10647,4644390.0
2006-05-18 15:02:00,2.10644,2.10644,2.10602,2.10602,427480.0
2006-05-18 15:03:00,2.1058,2.10592,2.10569,2.10592,2961463.0
2006-05-18 15:04:00,2.10572,2.10668,2.10572,2.10668,5194019.0
2006-05-18 15:05:00,2.10665,2.10728,2.10665,2.10721,9294756.0
2006-05-18 15:06:00,2.10732,2.10762,2.10732,2.10747,13270291.0
2006-05-18 15:07:00,2.10732,2.10732,2.10673,2.10673,12854883.0
2006-05-18 15:08:00,2.10653,2.10654,2.10634,2.10638,17759459.0
2006-05-18 15:09:00,2.10629,2.10629,2.10622,2.10628,25386343.0
2006-05-18 15:10:00,2.1064,2.1067,2.10629,2.1067,14700965.0
2006-05-18 15:11:00,2.10669,2.10705,2.10669,2.10705,2942121.0
2006-05-18 15:12:00,2.10737,2.10766,2.10737,2.10737,6821492.0
2006-05-18 15:13:00,2.10729,2.10762,2.1071,2.10762,4187310.0
2006-05-18 15:14:00,2.10781,2.10786,2.10756,2.10756,5014614.0
2006-05-18 15:15:00,2.10766,2.10767,2.10735,2.1074,12340119.0
2006-05-18 15:16:00,2.10741,2.10804,2.10741,2.10804,6056244.0
2006-05-18 15:17:00,2.10816,2.10878,2.10816,2.10878,6804413.0
2006-05-18 15:18:00,2.10883,2.10955,2.10883,2.10955,9467532.0
2006-05-18 15:19:00,2.10967,2.1103,2.10967,2.1103,9418448.0
2006-05-18 15:20:00,2.11038,2.11124,2.11033,2.11124,5034905.0
2006-05-18 15:21:00,2.11144,2.11186,2.11144,2.11181,18971782.0
2006-05-18 15:22:00,2.11204,2.11239,2.11204,2.11238,2610255.0
2006-05-18 15:23:00,2.11246,2.11276,2.11246,2.11269,7812867.0
2006-05-18 15:24:00,2.11282,2.11298,2.11282,2.11283,2511763.0
2006-05-18 15:25:00,2.11275,2.11284,2.11262,2.11284,5954581.0
2006-05-18 15:26:00,2.11289,2.11289,2.11245,2.11257,22346181.0
2006-05-18 15:27:00,2.11265,2.11288,2.11265,2.11288,2131660.0
2006-05-18 15:28:00,2.1129,2.11335,2.1129,2.11335,3285529.0
2006-05-18 15:29:00,2.11337,2.11337,2.11306,2.11316,469110.0
2006-05-18 15:30:00,2.11324,2.1136,2.11321,2.1136,5298155.0
2006-05-18 15:31:00,2.11361,2.11361,2.11255,2.11255,9056742.0
2006-05-18 15:32:00,2.11237,2.11333,2.11237,2.11333,2823555.0
2006-05-18 15:33:00,2.11339,2.1134,2.11305,2.11328,9736167.0
2006-05-18 15:34:00,2.11347,2.11362,2.11307,2.11362,11731726.0
2006-05-18 15:35:00,2.11369,2.11391,2.11368,2.11391,7289336.0
2006-05-18 15:36:00,2.11402,2.11427,2.11369,2.11369,12756506.0
2006-05-18 15:37:00,2.11367,2.11398,2.11365,2.11398,12552510.0
2006-05-18 15:38:00,2.11422,2.11462,2.11422,2.11442,8233701.0
2006-05-18 15:39:00,2.11459,2.11478,2.11457,2.11475,982338.0
2006-05-18 15:40:00,2.11495,2.11554,2.11495,2.11554,2878871.0
2006-05-18 15:41:00,2.11575,2.11602,2.11561,2.11561,1023576.0
2006-05-18 15:42:00,2.11545,2.11549,2.1154,2.11543,2518996.0
2006-05-18 15:43:00,2.11534,2.11534,2.11472,2.11483,4071558.0
2006-05-18 15:44:00,2.11457,2.11517,2.11457,2.11508,6150767.0
2006-05-18 15:45:00,2.11527,2.11558,2.11527,2.11546,6338783.0
2006-05-18 15:46:00,2.1154,2.11548,2.11525,2.11525,4962900.0
2006-05-18 15:47:00,2.11486,2.11492,2.11455,2.11455,4738269.0
2006-05-18 15:48:00,2.11458,2.11485,2.11458,2.11461,1727279.0
2006-05-18 15:49:00,2.11473,2.11488,2.11468,2.11468,4378324.0
2006-05-18 15:50:00,2.11452,2.11452,2.11418,2.11434,6013453.0
2006-05-18 15:51:00,2.11456,2.11474,2.11434,2.11474,6037230.0
2006-05-18 15:52:00,2.11489,2.11489,2.1147,2.1147,6323629.0
2006-05-18 15:53:00,2.11478,2.11556,2.11478,2.11556,7356258.0
2006-05-18 15:54:00,2.11553,2.11571,2.11545,2.11545,5076672.0
2006-05-18 15:55:00,2.1153,2.1153,2.11467,2.11467,6088252.0
2006-05-18 15:56:00,2.11472,2.11472,2.11453,2.11453,2675778.0
2006-05-18 15:57:00,2.11477,2.11511,2.11477,2.11494,8701282.0
2006-05-18 15:58:00,2.11482,2.11482,2.11457,2.11466,6564811.0
2006-05-18 15:59:00,2.11471,2.11564,2.11471,2.11564,5111607.0
2006-05-18 16:00:00,2.11572,2.11608,2.11551,2.11608,19080390.0
2006-05-18 16:01:00,2.11621,2.11647,2.11621,2.11638,7879241.0
2006-05-18 16:02:00,2.11626,2.11643,2.11602,2.11643,6241920.0
2006-05-18 16:03:00,2.11656,2.11663,2.11645,2.11648,18986582.0
2006-05-18 16:04:00,2.11668,2.1168,2.11668,2.11671,2231294.0
2006-05-18 16:05:00,2.11663,2.11663,2.11634,2.11634,1919693.0
2006-05-18 16:06:00,2.11629,2.11629,2.11602,2.11623,8302479.0
2006-05-18 16:07:00,2.11627,2.11655,2.1162,2.1162,3118139.0
2006-05-18 16:08:00,2.11608,2.11608,2.11582,2.11597,5470878.0
2006-05-18 16:09:00,2.11605,2.11629,2.11605,2.11611,11729730.0
2006-05-18 16:10:00,2.11588,2.11637,2.11588,2.11637,4502550.0
2006-05-18 16:11:00,2.11646,2.11654,2.11634,2.11634,2024514.0
2006-05-18 16:12:00,2.11628,2.1163,2.11592,2.11592,7971361.0
2006-05-18 16:13:00,2.11564,2.11564,2.11536,2.11542,5687892.0
2006-05-18 16:14:00,2.11549,2.11549,2.11527,2.11529,15074278.0
2006-05-18 16:15:00,2.11525,2.11525,2.11484,2.11484,31729635.0
2006-05-18 16:16:00,2.11479,2.11479,2.11362,2.11362,4385341.0
2006-05-18 16:17:00,2.11351,2.11362,2.11336,2.11362,16931895.0
2006-05-18 16:18:00,2.11367,2.11448,2.11367,2.11448,2257052.0
2006-05-18 16:19:00,2.11461,2.11498,2.11459,2.11498,3565076.0
2006-05-18 16:20:00,2.11496,2.11524,2.11493,2.11524,13149965.0
2006-05-18 16:21:00,2.11529,2.11529,2.11489,2.11489,4537481.0
2006-05-18 16:22:00,2.11469,2.11469,2.11415,2.11415,1509111.0
2006-05-18 16:23:00,2.11426,2.11426,2.11404,2.11404,4858032.0
2006-05-18 16:24:00,2.11396,2.11396,2.11302,2.11312,5069180.0
2006-05-18 16:25:00,2.113,2.113,2.11239,2.11243,5042910.0
2006-05-18 16:26:00,2.11237,2.11249,2.1122,2.1122,2464513.0
2006-05-18 16:27:00,2.11227,2.11261,2.11226,2.11261,27192438.0
2006-05-18 16:28:00,2.11275,2.11317,2.11275,2.11317,7072739.0
2006-05-18 16:29:00,2.11343,2.11379,2.11343,2.11379,6540998.0
2006-05-18 16:30:00,2.11405,2.11416,2.1138,2.1138,2538315.0
2006-05-18 16:31:00,2.11369,2.11372,2.11359,2.11359,1142509.0
2006-05-18 16:32:00,2.11324,2.11324,2.113,2.1132,13826147.0
2006-05-18 16:33:00,2.11338,2.11391,2.11338,2.11391,16194418.0
2006-05-18 16:34:00,2.11414,2.11443,2.11414,2.11443,12127769.0
2006-05-18 16:35:00,2.11448,2.11477,2.11448,2.11466,2419977.0
2006-05-18 16:36:00,2.11462,2.1148,2.11462,2.11471,14008307.0
2006-05-18 16:37:00,2.11478,2.11496,2.11466,2.11466,9597984.0
2006-05-18 16:38:00,2.11449,2.11449,2.11401,2.1142,1475317.0
2006-05-18 16:39:00,2.11427,2.11437,2.11418,2.11437,8439211.0
2006-05-18 16:40:00,2.11438,2.11457,2.11438,2.11444,6529241.0
2006-05-18 16:41:00,2.11453,2.11487,2.11453,2.11484,5412518.0
2006-05-18 16:42:00,2.11473,2.11473,2.11405,2.11405,2299266.0
2006-05-18 16:43:00,2.11389,2.11389,2.11337,2.11354,12626621.0
2006-05-18 16:44:00,2.11314,2.11379,2.11314,2.11379,9420742.0
2006-05-18 16:45:00,2.11386,2.11413,2.11382,2.11413,22172970.0
2006-05-18 16:46:00,2.11414,2.11442,2.1141,2.11442,2397462.0
2006-05-18 16:47:00,2.11445,2.11462,2.11442,2.11462,8852196.0
2006-05-18 16:48:00,2.11481,2.11489,2.11461,2.11487,4463663.0
2006-05-18 16:49:00,2.11497,2.11562,2.11497,2.11562,7369990.0
2006-05-18 16:50:00,2.11568,2.11601,2.11565,2.11601,9064552.0
2006-05-18 16:51:00,2.11602,2.11638,2.11602,2.11632,7090499.0
2006-05-18 16:52:00,2.11606,2.1166,2.11598,2.1166,2741887.0
2006-05-18 16:53:00,2.11648,2.11662,2.11648,2.11662,1414057.0
2006-05-18 16:54:00,2.11663,2.11733,2.11663,2.11727,23144485.0
2006-05-18 16:55:00,2.11736,2.11738,2.11733,2.11738,6429425.0
2006-05-18 16:56:00,2.11734,2.1179,2.11734,2.11776,905063.0
2006-05-18 16:57:00,2.11805,2.11882,2.11803,2.11882,22025657.0
2006-05-18 16:58:00,2.11905,2.11907,2.1189,2.11907,9867828.0
2006-05-18 16:59:00,2.11906,2.11944,2.11906,2.11936,1020261.0
2006-05-18 17:00:00,2.11933,2.11999,2.11933,2.11999,4083694.0
2006-05-18 17:01:00,2.12008,2.12008,2.11966,2.11966,857090.0
2006-05-18 17:02:00,2.11956,2.11993,2.11945,2.11993,3724432.0
2006-05-18 17:03:00,2.11978,2.12021,2.11978,2.12021,1113560.0
2006-05-18 17:04:00,2.12038,2.1206,2.12029,2.1206,9570062.0
2006-05-18 17:05:00,2.12053,2.12066,2.12053,2.12054,9914491.0
2006-05-18 17:06:00,2.12028,2.12028,2.11982,2.12003,1890540.0
2006-05-18 17:07:00,2.12001,2.1201,2.11956,2.12001,11573502.0
2006-05-18 17:08:00,2.11996,2.11996,2.11963,2.11963,11473204.0
2006-05-18 17:09:00,2.11958,2.11958,2.11933,2.11956,13006766.0
2006-05-18 17:10:00,2.11965,2.11999,2.11964,2.11999,5885772.0
2006-05-18 17:11:00,2.11991,2.11991,2.11938,2.11938,18165945.0
2006-05-18 17:12:00,2.11955,2.11982,2.11955,2.11977,2006684.0
2006-05-18 17:13:00,2.11947,2.11998,2.11947,2.1196,15614377.0
2006-05-18 17:14:00,2.11965,2.11986,2.11965,2.1197,11247624.0
2006-05-18 17:15:00,2.11974,2.11991,2.11968,2.11968,6600563.0
2006-05-18 17:16:00,2.11933,2.11945,2.11917,2.11917,3416326.0
2006-05-18 17:17:00,2.11914,2.11914,2.11889,2.11889,319927.0
2006-05-18 17:18:00,2.11878,2.11887,2.11862,2.11887,1156563.0
2006-05-18 17:19:00,2.11903,2.11933,2.11903,2.11933,5255191.0
2006-05-18 17:20:00,2.11923,2.11923,2.11877,2.11877,2308879.0
2006-05-18 17:21:00,2.11879,2.11879,2.11835,2.11835,6123776.0
2006-05-18 17:22:00,2.11815,2.11815,2.11784,2.11784,2315563.0
2006-05-18 17:23:00,2.11776,2.11786,2.11757,2.11786,6728513.0
2006-05-18 17:24:00,2.11787,2.11802,2.11787,2.11802,2146251.0
2006-05-18 17:25:00,2.11814,2.11822,2.11814,2.11817,6471384.0
2006-05-18 17:26:00,2.11826,2.11842,2.11826,2.11827,3608889.0
2006-05-18 17:27:00,2.11822,2.11822,2.11814,2.11814,6054964.0
2006-05-18 17:28:00,2.1179,2.1179,2.11742,2.11742,3993488.0
2006-05-18 17:29:00,2.11735,2.11771,2.11726,2.11771,3044793.0
2006-05-18 17:30:00,2.1177,2.11812,2.1177,2.11812,4246238.0
2006-05-18 17:31:00,2.11816,2.11836,2.11808,2.11828,9136282.0
2006-05-18 17:32:00,2.1184,2.11865,2.1184,2.11865,1071807.0
2006-05-18 17:33:00,2.11863,2.11901,2.11863,2.11887,4043069.0
2006-05-18 17:34:00,2.11888,2.11889,2.11871,2.11871,1084385.0
2006-05-18 17:35:00,2.11861,2.11867,2.11826,2.11836,9410107.0
2006-05-18 17:36:00,2.11852,2.1186,2.1185,2.11854,15710602.0
2006-05-18 17:37:00,2.11828,2.11832,2.11813,2.11813,14509576.0
2006-05-18 17:38:00,2.11805,2.11835,2.11803,2.11835,5634619.0
2006-05-18 17:39:00,2.11848,2.11864,2.11848,2.1185,4146335.0
2006-05-18 17:40:00,2.1184,2.11847,2.11819,2.11847,385899.0
2006-05-18 17:41:00,2.11837,2.11859,2.11837,2.11859,2025313.0
2006-05-18 17:42:00,2.11863,2.11863,2.1183,2.1186,19823327.0
2006-05-18 17:43:00,2.11839,2.11854,2.117,2.11854,4033420.0
2006-05-18 17:44:00,2.11854,2.11884,2.11854,2.11879,13455411.0
2006-05-18 17:45:00,2.1189,2.1189,2.11821,2.11821,10426895.0
2006-05-18 17:46:00,2.11862,2.11862,2.11845,2.11845,1823225.0
2006-05-18 17:47:00,2.11844,2.1186,2.11843,2.11859,4311694.0
2006-05-18 17:48:00,2.11863,2.11893,2.11855,2.11893,2237715.0
2006-05-18 17:49:00,2.11899,2.11929,2.11899,2.11916,1508156.0
2006-05-18 17:50:00,2.11932,2.11932,2.1189,2.1189,5457021.0
2006-05-18 17:51:00,2.11895,2.11895,2.11867,2.11875,3137722.0
2006-05-18 17:52:00,2.11868,2.11868,2.11852,2.11852,1130972.0
2006-05-18 17:53:00,2.11836,2.11836,2.11781,2.11781,4581370.0
2006-05-18 17:54:00,2.11779,2.11779,2.11749,2.11749,10184732.0
2006-05-18 17:55:00,2.1175,2.1175,2.11727,2.11734,1262999.0
2006-05-18 17:56:00,2.11728,2.11728,2.117,2.11704,8604360.0
2006-05-18 17:57:00,2.11685,2.11712,2.11668,2.11668,1831699.0
2006-05-18 17:58:00,2.11665,2.11689,2.11665,2.11668,4515061.0
2006-05-18 17:59:00,2.11649,2.11649,2.11524,2.11524,11344914.0
2006-05-18 18:00:00,2.11521,2.11521,2.1143,2.1143,2679908.0
2006-05-18 18:01:00,2.11418,2.11421,2.11394,2.11394,18635661.0
2006-05-18 18:02:00,2.1137,2.11407,2.1137,2.11407,2358231.0
2006-05-18 18:03:00,2.11414,2.11419,2.1138,2.1138,9618575.0
2006-05-18 18:04:00,2.11392,2.11478,2.1139,2.11471,14529165.0
2006-05-18 18:05:00,2.11441,2.11441,2.11414,2.11426,583094.0
2006-05-18 18:06:00,2.11407,2.11476,2.11407,2.11476,323512.0
2006-05-18 18:07:00,2.11484,2.1149,2.11484,2.11486,3063896.0
2006-05-18 18:08:00,2.11495,2.11524,2.11495,2.11524,6034359.0
2006-05-18 18:09:00,2.11523,2.11552,2.11523,2.11552,3523317.0
2006-05-18 18:10:00,2.11546,2.11571,2.11546,2.11571,2630013.0
2006-05-18 18:11:00,2.11575,2.11601,2.11566,2.11601,5780618.0
2006-05-18 18:12:00,2.11607,2.11649,2.11607,2.11649,2540840.0
2006-05-18 18:13:00,2.1162,2.1162,2.11603,2.11603,11179105.0
2006-05-18 18:14:00,2.11613,2.11613,2.1158,2.1158,16039823.0
2006-05-18 18:15:00,2.11577,2.11577,2.11537,2.11557,10027685.0
2006-05-18 18:16:00,2.11564,2.11571,2.11545,2.11545,2175640.0
2006-05-18 18:17:00,2.11537,2.11537,2.11516,2.11518,6386702.0
2006-05-18 18:18:00,2.11514,2.11514,2.11484,2.11485,3761020.0
2006-05-18 18:19:00,2.11489,2.11509,2.11474,2.11474,1053128.0
2006-05-18 18:20:00,2.11524,2.11534,2.11518,2.11534,2440967.0
2006-05-18 18:21:00,2.11553,2.11587,2.11553,2.11573,2344987.0
2006-05-18 18:22:00,2.11569,2.11569,2.11551,2.11551,1332858.0
2006-05-18 18:23:00,2.11569,2.11592,2.11568,2.11592,8095791.0
2006-05-18 18:24:00,2.11623,2.11678,2.11623,2.11678,2533028.0
2006-05-18 18:25:00,2.11684,2.11694,2.11676,2.11679,2585790.0
2006-05-18 18:26:00,2.11672,2.11675,2.11661,2.11675,8556569.0
2006-05-18 18:27:00,2.1169,2.11731,2.1169,2.11731,12002039.0
2006-05-18 18:28:00,2.11739,2.11762,2.1173,2.11762,3419137.0
2006-05-18 18:29:00,2.11758,2.11758,2.11706,2.11706,5705938.0
2006-05-18 18:30:00,2.11743,2.1176,2.11743,2.1176,4240836.0
2006-05-18 18:31:00,2.11756,2.11792,2.11744,2.11792,5777935.0
2006-05-18 18:32:00,2.11774,2.11796,2.1177,2.1177,999221.0
2006-05-18 18:33:00,2.11751,2.11757,2.11732,2.11745,11669142.0
2006-05-18 18:34:00,2.11726,2.11726,2.11717,2.11718,1087170.0
2006-05-18 18:35:00,2.11707,2.11718,2.11696,2.11696,12039309.0
2006-05-18 18:36:00,2.11698,2.11714,2.11698,2.11701,1831150.0
2006-05-18 18:37:00,2.11698,2.11712,2.11685,2.11712,276951.0
2006-05-18 18:38:00,2.11719,2.11726,2.11719,2.11726,94373.0
2006-05-18 18:39:00,2.11747,2.11761,2.11747,2.11755,2414805.0
2006-05-18 18:40:00,2.11737,2.11737,2.11678,2.11735,11361806.0
2006-05-18 18:41:00,2.11747,2.11752,2.11735,2.11744,10394201.0
2006-05-18 18:42:00,2.11751,2.11767,2.11735,2.11735,10479916.0
2006-05-18 18:43:00,2.1175,2.11753,2.11735,2.11735,3223535.0
2006-05-18 18:44:00,2.11749,2.11758,2.11735,2.11758,4838265.0
2006-05-18 18:45:00,2.11744,2.11776,2.11744,2.11776,114349.0
2006-05-18 18:46:00,2.11775,2.11809,2.11775,2.11809,11134719.0
2006-05-18 18:47:00,2.11814,2.11814,2.11798,2.11798,18532387.0
2006-05-18 18:48:00,2.11787,2.11791,2.11778,2.11778,1771534.0
2006-05-18 18:49:00,2.11746,2.11771,2.11746,2.11771,107298.0
2006-05-18 18:50:00,2.11772,2.11773,2.1171,2.1171,21446834.0
2006-05-18 18:51:00,2.11753,2.11773,2.11753,2.11773,10561025.0
2006-05-18 18:52:00,2.11781,2.118,2.11781,2.118,6564042.0
2006-05-18 18:53:00,2.11825,2.11835,2.1182,2.11821,10306186.0
2006-05-18 18:54:00,2.11819,2.11867,2.11819,2.11847,6273579.0
2006-05-18 18:55:00,2.11845,2.11845,2.11795,2.11795,4459941.0
2006-05-18 18:56:00,2.11792,2.11792,2.11786,2.11786,4890281.0
2006-05-18 18:57:00,2.11778,2.11778,2.11722,2.11722,16669660.0
2006-05-18 18:58:00,2.11719,2.11742,2.11719,2.11742,3772763.0
2006-05-18 18:59:00,2.11743,2.11771,2.11743,2.11771,1842941.0
2006-05-18 19:00:00,2.11783,2.11794,2.11745,2.11745,18923912.0
2006-05-18 19:01:00,2.11722,2.11741,2.11722,2.11741,1703418.0
2006-05-18 19:02:00,2.11755,2.11789,2.11755,2.11789,5003673.0
2006-05-18 19:03:00,2.11787,2.11809,2.11786,2.11795,6947747.0
2006-05-18 19:04:00,2.11794,2.11805,2.11794,2.11802,10482456.0
2006-05-18 19:06:00,2.11788,2.11788,2.11753,2.11774,3858446.0
2006-05-18 19:07:00,2.11787,2.11789,2.11774,2.11776,5628080.0
2006-05-18 19:08:00,2.11808,2.11845,2.11808,2.11845,346791.0
2006-05-18 19:09:00,2.11846,2.11846,2.11835,2.11843,3531238.0
2006-05-18 19:10:00,2.11836,2.11836,2.11789,2.11789,10303314.0
2006-05-18 19:11:00,2.11795,2.11795,2.11753,2.11775,1887158.0
2006-05-18 19:12:00,2.11774,2.11776,2.11751,2.11751,6151600.0
2006-05-18 19:13:00,2.1176,2.11778,2.11753,2.11778,13780933.0
2006-05-18 19:14:00,2.11788,2.11837,2.11788,2.11837,9586070.0
2006-05-18 19:15:00,2.11852,2.11891,2.11847,2.11891,8622854.0
2006-05-18 19:16:00,2.119,2.11923,2.11892,2.11923,14940756.0
2006-05-18 19:17:00,2.11927,2.11937,2.11918,2.11927,10552205.0
2006-05-18 19:18:00,2.11909,2.11909,2.11893,2.11905,1905548.0
2006-05-18 19:19:00,2.11905,2.11918,2.11905,2.11918,10888150.0
2006-05-18 19:21:00,2.11953,2.11956,2.1195,2.1195,372688.0
2006-05-18 19:23:00,2.11953,2.11959,2.11924,2.11924,3081112.0
2006-05-18 19:24:00,2.11908,2.11911,2.119,2.11909,2427090.0
2006-05-18 19:25:00,2.11904,2.11904,2.11901,2.11901,112278.0
2006-05-18 19:26:00,2.11895,2.11895,2.11864,2.11888,965452.0
2006-05-18 19:27:00,2.11882,2.11882,2.11847,2.11862,5509117.0
2006-05-18 19:28:00,2.11868,2.11876,2.11848,2.11871,13523879.0
2006-05-18 19:29:00,2.11868,2.11868,2.11837,2.11865,4746394.0
2006-05-18 19:30:00,2.11872,2.11883,2.1186,2.11883,1251836.0
2006-05-18 19:31:00,2.11883,2.11883,2.11872,2.11872,1811778.0
2006-05-18 19:33:00,2.11868,2.11883,2.11867,2.11875,5663324.0
2006-05-18 19:35:00,2.1187,2.11873,2.11855,2.11855,14423189.0
2006-05-18 19:36:00,2.11851,2.11892,2.11844,2.11892,1576939.0
2006-05-18 19:37:00,2.11894,2.11926,2.11894,2.11926,1213766.0
2006-05-18 19:38:00,2.11923,2.11923,2.11903,2.11903,10385005.0
2006-05-18 19:39:00,2.1189,2.11898,2.11878,2.11883,5445139.0
2006-05-18 19:40:00,2.11852,2.11868,2.11829,2.11855,13865384.0
2006-05-18 19:41:00,2.11851,2.11851,2.11834,2.11834,3308249.0
2006-05-18 19:42:00,2.11817,2.11849,2.11814,2.11849,25288301.0
2006-05-18 19:43:00,2.11836,2.11836,2.11828,2.11829,10558662.0
2006-05-18 19:44:00,2.11826,2.11826,2.1178,2.1178,8674622.0
2006-05-18 19:45:00,2.11758,2.11758,2.11659,2.11659,15831351.0
2006-05-18 19:46:00,2.11674,2.11701,2.11674,2.11701,1363174.0
2006-05-18 19:47:00,2.11706,2.11709,2.11697,2.11709,7836140.0
2006-05-18 19:48:00,2.11709,2.11725,2.11709,2.11725,761736.0
2006-05-18 19:49:00,2.11727,2.11727,2.11714,2.11717,6344468.0
2006-05-18 19:50:00,2.11711,2.11711,2.11704,2.11704,2517737.0
2006-05-18 19:51:00,2.11704,2.11715,2.11704,2.11715,2087112.0
2006-05-18 19:53:00,2.11712,2.11712,2.11698,2.11698,9335207.0
2006-05-18 19:54:00,2.11692,2.11701,2.11692,2.11697,506968.0
2006-05-18 19:56:00,2.11699,2.11716,2.11691,2.11716,2734519.0
2006-05-18 19:57:00,2.11708,2.11717,2.11704,2.1171,1428877.0
2006-05-18 19:58:00,2.11707,2.11722,2.11707,2.11719,953909.0
2006-05-18 19:59:00,2.11732,2.11732,2.11696,2.11696,1727449.0
2006-05-18 20:00:00,2.11685,2.11707,2.11685,2.11707,6848287.0
2006-05-18 20:01:00,2.11694,2.11728,2.11694,2.11728,704213.0
2006-05-18 20:04:00,2.11734,2.1174,2.11734,2.11737,1356160.0
2006-05-18 20:06:00,2.11745,2.11751,2.11745,2.11748,5950671.0
2006-05-18 20:09:00,2.11757,2.11795,2.11757,2.11795,350479.0
2006-05-18 20:11:00,2.11804,2.11819,2.11804,2.11808,2161214.0
2006-05-18 20:12:00,2.11821,2.11835,2.1182,2.11822,10091275.0
2006-05-18 20:14:00,2.11823,2.11823,2.11812,2.11812,1926594.0
2006-05-18 20:15:00,2.11793,2.11793,2.1179,2.1179,312337.0
2006-05-18 20:16:00,2.11782,2.11792,2.11773,2.11792,29379971.0
2006-05-18 20:17:00,2.11788,2.11812,2.11788,2.11807,8076002.0
2006-05-18 20:18:00,2.11802,2.11809,2.11755,2.11755,17332246.0
2006-05-18 20:19:00,2.11795,2.11795,2.11786,2.11786,906031.0
2006-05-18 20:20:00,2.11785,2.11796,2.11774,2.11774,1009491.0
2006-05-18 20:21:00,2.11771,2.11778,2.11771,2.11777,4492032.0
2006-05-18 20:22:00,2.11783,2.11798,2.11765,2.11765,1344225.0
2006-05-18 20:23:00,2.1177,2.1177,2.11753,2.11753,788970.0
2006-05-18 20:24:00,2.11756,2.11766,2.11752,2.11757,4800912.0
2006-05-18 20:25:00,2.11759,2.11759,2.11742,2.11759,7223616.0
2006-05-18 20:26:00,2.11776,2.11778,2.11776,2.11778,892254.0
2006-05-18 20:27:00,2.11799,2.11838,2.11799,2.11838,6739053.0
2006-05-18 20:28:00,2.11846,2.11857,2.11838,2.11842,2367515.0
2006-05-18 20:29:00,2.11833,2.11848,2.11829,2.11848,3837920.0
2006-05-18 20:30:00,2.11864,2.11878,2.11864,2.11869,3981856.0
2006-05-18 20:31:00,2.11863,2.11863,2.1185,2.1185,113699.0
2006-05-18 20:32:00,2.11849,2.11849,2.1183,2.11839,9686218.0
2006-05-18 20:33:00,2.11824,2.11861,2.11824,2.11854,8681953.0
2006-05-18 20:34:00,2.11873,2.11876,2.11853,2.11871,707510.0
2006-05-18 20:35:00,2.11855,2.11874,2.11855,2.11863,2756023.0
2006-05-18 20:36:00,2.11834,2.11834,2.11805,2.11806,16354524.0
2006-05-18 20:37:00,2.11792,2.11806,2.11784,2.11796,2719130.0
2006-05-18 20:38:00,2.11796,2.11799,2.11773,2.11799,3076750.0
2006-05-18 20:39:00,2.11795,2.11795,2.11775,2.11794,5971999.0
2006-05-18 20:40:00,2.11796,2.11812,2.11794,2.11812,19819809.0
2006-05-18 20:41:00,2.11818,2.1184,2.11796,2.1184,14991953.0
2006-05-18 20:42:00,2.11838,2.11838,2.11815,2.11815,8049097.0
2006-05-18 20:43:00,2.11827,2.11837,2.11827,2.1183,9157209.0
2006-05-18 20:44:00,2.11833,2.11841,2.1183,2.11836,15494054.0
2006-05-18 20:45:00,2.11847,2.11896,2.11843,2.11896,2930572.0
2006-05-18 20:46:00,2.11916,2.1195,2.11916,2.1195,7104345.0
2006-05-18 20:47:00,2.11947,2.1198,2.11947,2.11947,6653960.0
2006-05-18 20:48:00,2.11957,2.11973,2.11955,2.1196,1781997.0
2006-05-18 20:49:00,2.11968,2.11968,2.11937,2.11937,403386.0
2006-05-18 20:50:00,2.11923,2.11923,2.11901,2.11919,16974173.0
2006-05-18 20:51:00,2.11922,2.11932,2.11883,2.11919,8213615.0
2006-05-18 20:52:00,2.1193,2.11958,2.1193,2.11958,1301495.0
2006-05-18 20:53:00,2.11956,2.11989,2.11956,2.11989,11244113.0
2006-05-18 20:54:00,2.11991,2.12002,2.11964,2.12002,22543097.0
2006-05-18 20:55:00,2.12009,2.1201,2.11997,2.11997,17795767.0
2006-05-18 20:56:00,2.11989,2.11989,2.11969,2.11969,17939844.0
2006-05-18 20:57:00,2.11969,2.11977,2.11956,2.11974,2422764.0
2006-05-18 20:58:00,2.11972,2.1199,2.11971,2.11981,4898666.0
2006-05-18 20:59:00,2.11977,2.11977,2.11961,2.11977,2467884.0
2006-05-18 21:00:00,2.11991,2.12022,2.11991,2.12022,2327523.0
2006-05-18 21:01:00,2.1201,2.12044,2.1201,2.12044,6349817.0
2006-05-18 21:02:00,2.12039,2.12047,2.12031,2.12047,22973759.0
2006-05-18 21:03:00,2.12049,2.12052,2.12008,2.12008,6408253.0
2006-05-18 21:04:00,2.1199,2.11994,2.11967,2.1197,2044659.0
2006-05-18 21:05:00,2.11955,2.11967,2.1193,2.1193,12859945.0
2006-05-18 21:06:00,2.11925,2.11927,2.11912,2.11916,5199905.0
2006-05-18 21:07:00,2.11896,2.11906,2.11896,2.11906,1368878.0
2006-05-18 21:08:00,2.11908,2.11919,2.11903,2.11903,775052.0
2006-05-18 21:09:00,2.11919,2.11919,2.1191,2.1191,490413.0
2006-05-18 21:10:00,2.11915,2.11915,2.11886,2.11894,5132738.0
2006-05-18 21:11:00,2.11904,2.1192,2.11904,2.11905,2520198.0
2006-05-18 21:12:00,2.11913,2.11921,2.11891,2.11904,2944842.0
2006-05-18 21:13:00,2.1191,2.11921,2.1191,2.11921,2711433.0
2006-05-18 21:14:00,2.11915,2.11922,2.11905,2.11914,10750123.0
2006-05-18 21:15:00,2.11917,2.11917,2.119,2.119,2987806.0
2006-05-18 21:16:00,2.11913,2.11921,2.11913,2.11921,323507.0
2006-05-18 21:17:00,2.11923,2.11923,2.11896,2.11897,3956832.0
2006-05-18 21:18:00,2.11888,2.11901,2.11885,2.11885,5722357.0
2006-05-18 21:19:00,2.11884,2.11884,2.11818,2.11845,8891248.0
2006-05-18 21:20:00,2.11827,2.11841,2.11817,2.11817,6996118.0
2006-05-18 21:21:00,2.11816,2.11816,2.11798,2.11798,1154676.0
2006-05-18 21:22:00,2.11805,2.11805,2.11786,2.11786,14683804.0
2006-05-18 21:23:00,2.11797,2.11813,2.11797,2.11813,869676.0
2006-05-18 21:24:00,2.11807,2.11807,2.11794,2.11796,5635276.0
2006-05-18 21:25:00,2.11787,2.11791,2.11773,2.11786,2406794.0
2006-05-18 21:26:00,2.11796,2.11809,2.11791,2.11804,412359.0
2006-05-18 21:27:00,2.1179,2.11828,2.1179,2.11828,3092943.0
2006-05-18 21:28:00,2.11828,2.11833,2.11826,2.11829,11261942.0
2006-05-18 21:29:00,2.11831,2.11831,2.11816,2.11816,6592976.0
2006-05-18 21:30:00,2.11823,2.11836,2.11815,2.11825,11171518.0
2006-05-18 21:31:00,2.11806,2.11831,2.11803,2.11831,4810447.0
2006-05-18 21:32:00,2.11834,2.11844,2.11828,2.11842,4967807.0
2006-05-18 21:33:00,2.11847,2.11847,2.11831,2.11841,8080900.0
2006-05-18 21:34:00,2.11837,2.11839,2.11834,2.11834,758256.0
2006-05-18 21:35:00,2.11822,2.11835,2.11811,2.11811,4347658.0
2006-05-18 21:36:00,2.11814,2.11814,2.11806,2.11806,463951.0
2006-05-18 21:37:00,2.11806,2.1182,2.11806,2.1182,946245.0
2006-05-18 21:38:00,2.11824,2.11835,2.11818,2.11832,4818386.0
2006-05-18 21:39:00,2.11837,2.11837,2.11829,2.11829,1344504.0
2006-05-18 21:40:00,2.11822,2.11848,2.11815,2.11848,1356247.0
2006-05-18 21:41:00,2.1184,2.11869,2.1184,2.11869,7290928.0
2006-05-18 21:42:00,2.1187,2.1187,2.1181,2.11821,7632416.0
2006-05-18 21:43:00,2.11821,2.11821,2.11803,2.11809,2650753.0
2006-05-18 21:44:00,2.11806,2.11811,2.11795,2.118,5462666.0
2006-05-18 21:45:00,2.11816,2.11834,2.11807,2.11834,2875647.0
2006-05-18 21:46:00,2.11841,2.11841,2.11817,2.11818,3894132.0
2006-05-18 21:47:00,2.11818,2.11823,2.11777,2.11823,4947783.0
2006-05-18 21:48:00,2.11825,2.11849,2.11817,2.11849,3644020.0
2006-05-18 21:49:00,2.11855,2.11866,2.11855,2.11866,1863740.0
2006-05-18 21:50:00,2.1186,2.11878,2.11834,2.11878,11490077.0
2006-05-18 21:51:00,2.11876,2.11904,2.11876,2.11879,17406254.0
2006-05-18 21:52:00,2.11861,2.11869,2.11858,2.11869,2047527.0
2006-05-18 21:53:00,2.11885,2.11922,2.11885,2.11909,1229205.0
2006-05-18 21:55:00,2.11925,2.11926,2.11893,2.11893,1512135.0
2006-05-18 21:56:00,2.1189,2.1189,2.11868,2.11869,1961814.0
2006-05-18 21:57:00,2.11865,2.11865,2.11844,2.11844,3259931.0
2006-05-18 21:58:00,2.1183,2.11857,2.11824,2.11824,7607398.0
2006-05-18 21:59:00,2.1182,2.1182,2.11803,2.11803,5912273.0
2006-05-18 22:00:00,2.11801,2.11801,2.11767,2.11767,6388806.0
2006-05-18 22:01:00,2.11751,2.11752,2.11735,2.1174,3262201.0
2006-05-18 22:02:00,2.11756,2.11799,2.11755,2.11799,2732483.0
2006-05-18 22:03:00,2.11803,2.11827,2.11801,2.11827,1147117.0
2006-05-18 22:04:00,2.11808,2.11817,2.11798,2.11798,2109053.0
2006-05-18 22:05:00,2.11795,2.11795,2.11779,2.11779,6566767.0
2006-05-18 22:06:00,2.11772,2.11773,2.1176,2.11761,2642979.0
2006-05-18 22:07:00,2.11754,2.11754,2.11722,2.11726,13233898.0
2006-05-18 22:08:00,2.11717,2.11718,2.11678,2.11685,5795721.0
2006-05-18 22:09:00,2.11679,2.11726,2.11679,2.11726,4309777.0
2006-05-18 22:10:00,2.11728,2.11743,2.11728,2.11743,1241827.0
2006-05-18 22:11:00,2.11739,2.11748,2.11737,2.11747,3186453.0
2006-05-18 22:12:00,2.11748,2.11763,2.11741,2.11763,15805627.0
2006-05-18 22:13:00,2.11769,2.11783,2.11763,2.11783,6303693.0
2006-05-18 22:14:00,2.11792,2.11795,2.11731,2.11731,4059757.0
2006-05-18 22:15:00,2.11731,2.11742,2.11724,2.11739,5987347.0
2006-05-18 22:16:00,2.11738,2.11738,2.11716,2.1173,7737361.0
2006-05-18 22:17:00,2.11727,2.11727,2.1169,2.11708,18321409.0
2006-05-18 22:18:00,2.11718,2.11742,2.11716,2.11742,9107154.0
2006-05-18 22:19:00,2.11749,2.11769,2.11738,2.11738,2221265.0
2006-05-18 22:20:00,2.11756,2.11802,2.11749,2.11802,18177412.0
2006-05-18 22:21:00,2.11815,2.11838,2.11815,2.11834,2118915.0
2006-05-18 22:22:00,2.11829,2.11849,2.11829,2.11835,5217300.0
2006-05-18 22:23:00,2.11846,2.11847,2.1183,2.1183,5415033.0
2006-05-18 22:24:00,2.118,2.11859,2.118,2.11859,2156628.0
2006-05-18 22:25:00,2.11871,2.11893,2.11861,2.11893,3137723.0
2006-05-18 22:26:00,2.11906,2.11927,2.11901,2.11927,3246323.0
2006-05-18 22:27:00,2.11915,2.11924,2.11899,2.11899,7502976.0
2006-05-18 22:28:00,2.11897,2.11897,2.11893,2.11894,1352723.0
2006-05-18 22:29:00,2.11892,2.11892,2.11891,2.11891,15370093.0
2006-05-18 22:30:00,2.11895,2.11896,2.11856,2.11856,2099001.0
2006-05-18 22:31:00,2.11868,2.11877,2.11868,2.11877,936334.0
2006-05-18 22:32:00,2.11879,2.11905,2.11869,2.11905,3991369.0
2006-05-18 22:33:00,2.11914,2.1193,2.11906,2.11906,864194.0
2006-05-18 22:35:00,2.11926,2.11928,2.11918,2.11918,3258055.0
2006-05-18 22:36:00,2.11922,2.11949,2.11922,2.11949,5920606.0
2006-05-18 22:37:00,2.11957,2.1197,2.11948,2.1197,2891007.0
2006-05-18 22:38:00,2.11984,2.11998,2.11984,2.11995,3921513.0
2006-05-18 22:39:00,2.12013,2.12013,2.11993,2.12004,6439841.0
2006-05-18 22:40:00,2.12016,2.12038,2.12016,2.12016,1757281.0
2006-05-18 22:41:00,2.12,2.12,2.11982,2.11998,1302851.0
2006-05-18 22:42:00,2.12006,2.12022,2.12006,2.12022,9525973.0
2006-05-18 22:43:00,2.12009,2.12012,2.11996,2.11996,9709643.0
2006-05-18 22:44:00,2.11973,2.11989,2.11973,2.11989,3498925.0
2006-05-18 22:45:00,2.12003,2.12005,2.11981,2.11981,2629585.0
2006-05-18 22:46:00,2.12014,2.12063,2.1201,2.1206,8474312.0
2006-05-18 22:47:00,2.12067,2.12108,2.12067,2.12108,3338251.0
2006-05-18 22:48:00,2.12126,2.12162,2.12126,2.12138,2795518.0
2006-05-18 22:49:00,2.12131,2.12138,2.12113,2.12132,12427951.0
2006-05-18 22:50:00,2.12132,2.12141,2.12123,2.12128,3443199.0
2006-05-18 22:51:00,2.12136,2.12139,2.12124,2.12124,6027656.0
2006-05-18 22:52:00,2.12105,2.12105,2.12056,2.12056,1616809.0
2006-05-18 22:53:00,2.12044,2.12045,2.12037,2.12042,1591946.0
2006-05-18 22:54:00,2.12059,2.12082,2.12059,2.12082,1299211.0
2006-05-18 22:55:00,2.12069,2.12069,2.12048,2.12054,4255886.0
2006-05-18 22:56:00,2.12048,2.12078,2.12048,2.12078,13002375.0
2006-05-18 22:57:00,2.12073,2.12074,2.12052,2.12066,3794060.0
2006-05-18 22:58:00,2.12043,2.12053,2.12028,2.12028,9839324.0
2006-05-18 23:57:00,2.12041,2.12076,2.12041,2.12076,3003396.0
2006-05-18 23:58:00,2.12085,2.121,2.12085,2.121,821752.0
2006-05-18 23:59:00,2.12113,2.12182,2.12113,2.12182,3847607.0
2006-05-19 00:00:00,2.12202,2.12241,2.12202,2.12241,2748068.0
2006-05-19 00:01:00,2.12241,2.12244,2.12231,2.1224,2618325.0
2006-05-19 00:02:00,2.12237,2.12247,2.12206,2.12247,12364376.0
2006-05-19 00:03:00,2.12238,2.12267,2.12238,2.12267,644024.0
2006-05-19 00:04:00,2.12271,2.12284,2.12262,2.12284,1064102.0
2006-05-19 00:05:00,2.12264,2.12264,2.12245,2.12245,1895293.0
2006-05-19 00:06:00,2.12244,2.12244,2.12203,2.12203,4748914.0
2006-05-19 00:07:00,2.12207,2.12243,2.12198,2.12243,132088.0
2006-05-19 00:08:00,2.12244,2.12244,2.12213,2.12213,23129927.0
2006-05-19 00:09:00,2.12209,2.12209,2.12178,2.12178,3049803.0
2006-05-19 00:10:00,2.12195,2.12207,2.12186,2.12207,1041694.0
2006-05-19 00:11:00,2.12172,2.12176,2.12152,2.12152,20139828.0
2006-05-19 00:12:00,2.12158,2.12171,2.12149,2.12171,676297.0
2006-05-19 00:13:00,2.12183,2.12183,2.12179,2.12179,1874238.0
2006-05-19 00:14:00,2.12181,2.12181,2.1215,2.1215,6236823.0
2006-05-19 00:15:00,2.12134,2.12143,2.12097,2.12122,4780094.0
2006-05-19 00:16:00,2.1212,2.12134,2.1212,2.12129,4782077.0
2006-05-19 00:17:00,2.12136,2.12148,2.12127,2.12148,473345.0
2006-05-19 00:18:00,2.12139,2.12139,2.1209,2.12092,3482298.0
2006-05-19 00:19:00,2.12087,2.12099,2.12072,2.12072,12215361.0
2006-05-19 00:23:00,2.12065,2.12065,2.12004,2.12004,1364317.0
2006-05-19 00:25:00,2.1201,2.1201,2.11983,2.12005,5861757.0
2006-05-19 00:26:00,2.11989,2.11989,2.11907,2.11907,26149651.0
2006-05-19 00:27:00,2.11903,2.11943,2.11903,2.11943,5025740.0
2006-05-19 00:28:00,2.11949,2.11966,2.1194,2.11966,875162.0
2006-05-19 00:29:00,2.11973,2.11978,2.11954,2.11954,1488923.0
2006-05-19 00:30:00,2.11944,2.11944,2.11896,2.11896,200137.0
2006-05-19 00:31:00,2.1187,2.11874,2.11861,2.11874,6089525.0
2006-05-19 00:32:00,2.11858,2.11859,2.11842,2.11842,2863452.0
2006-05-19 00:33:00,2.1183,2.11831,2.11813,2.11814,10370764.0
2006-05-19 00:34:00,2.1181,2.11813,2.11799,2.11805,1960267.0
2006-05-19 00:35:00,2.11825,2.11843,2.11825,2.11841,6840944.0
2006-05-19 00:36:00,2.11836,2.11868,2.11836,2.1185,11609561.0
2006-05-19 00:37:00,2.11837,2.11838,2.11827,2.1183,2513134.0
2006-05-19 00:38:00,2.11825,2.11826,2.11803,2.11803,3141462.0
2006-05-19 00:39:00,2.11814,2.11814,2.11793,2.11805,6506494.0
2006-05-19 00:40:00,2.11815,2.11828,2.11806,2.11806,8200714.0
2006-05-19 00:41:00,2.11818,2.11818,2.11794,2.11794,1882147.0
2006-05-19 00:42:00,2.11777,2.11784,2.11762,2.11784,16143189.0
2006-05-19 00:43:00,2.11776,2.11782,2.11776,2.11782,2096108.0
2006-05-19 00:44:00,2.11789,2.11828,2.11789,2.11828,6501523.0
2006-05-19 00:45:00,2.11834,2.11864,2.11834,2.11864,6798353.0
2006-05-19 00:46:00,2.11869,2.11881,2.1186,2.11881,1028758.0
2006-05-19 00:47:00,2.11881,2.11881,2.11838,2.11848,4905087.0
2006-05-19 00:48:00,2.11839,2.11852,2.11839,2.11842,266154.0
2006-05-19 00:49:00,2.11843,2.11849,2.11832,2.11849,851409.0
2006-05-19 00:50:00,2.11848,2.1185,2.11839,2.11839,3381455.0
2006-05-19 00:51:00,2.11845,2.11879,2.11845,2.11879,3612685.0
2006-05-19 00:53:00,2.11885,2.11906,2.11885,2.11906,4135748.0
2006-05-19 00:54:00,2.11907,2.1192,2.11898,2.1192,644024.0
2006-05-19 00:55:00,2.11877,2.11901,2.11877,2.11892,3947199.0
2006-05-19 00:56:00,2.11887,2.11887,2.11864,2.11864,578749.0
2006-05-19 00:57:00,2.11866,2.11878,2.11866,2.11878,1811479.0
2006-05-19 00:58:00,2.1187,2.11876,2.11855,2.11856,37010835.0
2006-05-19 00:59:00,2.11863,2.11865,2.11854,2.11863,279544.0
2006-05-19 01:00:00,2.11863,2.11867,2.11847,2.11867,8783204.0
2006-05-19 01:01:00,2.11865,2.11874,2.11856,2.11867,2243719.0
2006-05-19 01:02:00,2.1188,2.11892,2.11871,2.11892,608680.0
2006-05-19 01:04:00,2.11899,2.11911,2.1189,2.11911,156228.0
2006-05-19 01:05:00,2.11924,2.11924,2.11891,2.11893,15009808.0
2006-05-19 01:06:00,2.11883,2.11892,2.11883,2.11885,8746550.0
2006-05-19 01:07:00,2.11866,2.11877,2.11863,2.11864,7734970.0
2006-05-19 01:08:00,2.11869,2.11882,2.11857,2.11882,5740517.0
2006-05-19 01:09:00,2.11877,2.1189,2.1187,2.1189,1133986.0
2006-05-19 01:11:00,2.11892,2.11895,2.11869,2.11888,4602803.0
2006-05-19 01:12:00,2.11886,2.11915,2.11886,2.11899,10603367.0
2006-05-19 01:13:00,2.11899,2.11919,2.11899,2.11919,20146661.0
2006-05-19 01:15:00,2.11924,2.11936,2.11915,2.11936,834040.0
2006-05-19 01:16:00,2.11928,2.11928,2.11882,2.11887,950849.0
2006-05-19 01:17:00,2.11906,2.11912,2.11897,2.11898,9025280.0
2006-05-19 01:18:00,2.119,2.11948,2.119,2.11948,9628725.0
2006-05-19 01:19:00,2.11962,2.11981,2.11962,2.11971,2628647.0
2006-05-19 01:20:00,2.11957,2.11957,2.11942,2.11946,12886604.0
2006-05-19 01:21:00,2.11936,2.11969,2.11914,2.11914,4788195.0
2006-05-19 01:22:00,2.11934,2.11934,2.11898,2.11908,4626833.0
2006-05-19 01:23:00,2.11925,2.11947,2.11925,2.11947,5678707.0
2006-05-19 01:24:00,2.11958,2.11977,2.11931,2.11956,17449968.0
2006-05-19 01:25:00,2.11942,2.11942,2.11942,2.11942,5500447.0
2006-05-19 01:26:00,2.11943,2.11943,2.11938,2.11938,1260096.0
2006-05-19 01:27:00,2.11935,2.11935,2.11913,2.11923,942178.0
2006-05-19 01:28:00,2.1193,2.11949,2.1193,2.11949,4534974.0
2006-05-19 01:30:00,2.11971,2.12,2.11971,2.11999,948216.0
2006-05-19 01:31:00,2.11983,2.11983,2.11971,2.11981,12517328.0
2006-05-19 01:32:00,2.11982,2.11982,2.11943,2.11958,1465643.0
2006-05-19 01:33:00,2.11951,2.11951,2.11948,2.11948,41256.0
2006-05-19 01:34:00,2.11946,2.11946,2.11916,2.11916,10360780.0
2006-05-19 01:35:00,2.11918,2.11918,2.11874,2.11874,8055374.0
2006-05-19 01:36:00,2.11884,2.11884,2.11866,2.11866,1738087.0
2006-05-19 01:37:00,2.11865,2.11875,2.11846,2.11873,4141645.0
2006-05-19 01:40:00,2.11862,2.11864,2.1185,2.1185,10345605.0
2006-05-19 01:41:00,2.11835,2.11865,2.11835,2.11865,3091112.0
2006-05-19 01:42:00,2.11861,2.11863,2.11841,2.11863,4157916.0
2006-05-19 01:43:00,2.11864,2.11876,2.11855,2.11876,700437.0
2006-05-19 01:44:00,2.1187,2.1187,2.11833,2.11853,15738924.0
2006-05-19 01:45:00,2.11857,2.1187,2.11848,2.1187,486281.0
2006-05-19 01:46:00,2.11876,2.11876,2.11817,2.11817,16350347.0
2006-05-19 01:47:00,2.11797,2.11797,2.11776,2.11779,5480544.0
2006-05-19 01:48:00,2.11764,2.11783,2.11764,2.11772,7984837.0
2006-05-19 01:49:00,2.11771,2.11772,2.11761,2.11761,1979760.0
2006-05-19 01:50:00,2.11762,2.11762,2.11712,2.11712,715585.0
2006-05-19 01:51:00,2.11718,2.11785,2.11718,2.11783,3750339.0
2006-05-19 01:52:00,2.11771,2.11829,2.11771,2.11829,16412799.0
2006-05-19 01:53:00,2.11835,2.11837,2.11826,2.11834,1209959.0
2006-05-19 01:54:00,2.11837,2.11853,2.11836,2.11853,2952106.0
2006-05-19 01:55:00,2.1184,2.11856,2.11839,2.11856,1751556.0
2006-05-19 01:56:00,2.11847,2.11855,2.11833,2.11841,8630994.0
2006-05-19 01:57:00,2.11837,2.11837,2.11793,2.11793,5592884.0
2006-05-19 01:58:00,2.11789,2.11789,2.11744,2.11759,8955109.0
2006-05-19 01:59:00,2.11745,2.11752,2.11708,2.11738,1839018.0
2006-05-19 02:00:00,2.11719,2.11751,2.11719,2.11749,2924776.0
2006-05-19 02:01:00,2.11734,2.11743,2.11719,2.11727,10259984.0
2006-05-19 02:02:00,2.11751,2.11768,2.11748,2.11768,3895738.0
2006-05-19 02:03:00,2.11776,2.11776,2.11752,2.11752,13773703.0
2006-05-19 02:04:00,2.11764,2.11764,2.11754,2.11759,3942826.0
2006-05-19 02:05:00,2.11773,2.11787,2.11766,2.11787,1271119.0
2006-05-19 02:06:00,2.11789,2.118,2.11789,2.11793,1492124.0
2006-05-19 02:07:00,2.118,2.11851,2.118,2.11851,1629027.0
2006-05-19 02:08:00,2.11866,2.1187,2.11857,2.11857,6679583.0
2006-05-19 02:09:00,2.11854,2.11871,2.11848,2.11856,3369411.0
2006-05-19 02:10:00,2.11853,2.11856,2.11833,2.11842,13706795.0
2006-05-19 02:11:00,2.11847,2.11875,2.11847,2.11857,16912938.0
2006-05-19 02:12:00,2.11865,2.11878,2.11865,2.11878,3411251.0
2006-05-19 02:13:00,2.11887,2.11914,2.11875,2.11875,8687146.0
2006-05-19 02:14:00,2.11856,2.11887,2.11856,2.11887,2659908.0
2006-05-19 02:15:00,2.1188,2.1188,2.11851,2.11851,3205905.0
2006-05-19 02:17:00,2.11853,2.11861,2.11843,2.11843,6600753.0
2006-05-19 02:18:00,2.11832,2.11832,2.11827,2.11827,202153.0
2006-05-19 02:19:00,2.11831,2.11831,2.11825,2.11825,1692135.0
2006-05-19 02:20:00,2.11825,2.11829,2.11812,2.11824,7083755.0
2006-05-19 02:21:00,2.11809,2.11833,2.11809,2.11828,4071761.0
2006-05-19 02:22:00,2.11822,2.11835,2.11812,2.11835,3109613.0
2006-05-19 02:23:00,2.11828,2.11844,2.11828,2.11841,6299856.0
2006-05-19 02:24:00,2.11847,2.11863,2.11847,2.11863,3561105.0
2006-05-19 02:25:00,2.11884,2.11915,2.11884,2.11915,1138690.0
2006-05-19 02:26:00,2.11913,2.1198,2.11913,2.1198,914878.0
2006-05-19 02:27:00,2.11984,2.12008,2.11984,2.12,6466961.0
2006-05-19 02:29:00,2.11985,2.11985,2.11956,2.11956,1937420.0
2006-05-19 02:30:00,2.11943,2.11945,2.11943,2.11945,15192342.0
2006-05-19 02:31:00,2.11944,2.11944,2.11898,2.11898,1285125.0
2006-05-19 02:32:00,2.11891,2.11893,2.11876,2.11882,6863942.0
2006-05-19 02:33:00,2.11905,2.11947,2.11905,2.11947,3146271.0
2006-05-19 02:34:00,2.11965,2.12003,2.11965,2.11969,2980643.0
2006-05-19 02:37:00,2.11953,2.11962,2.11937,2.11937,4899793.0
2006-05-19 02:38:00,2.11943,2.11944,2.11904,2.11904,2058598.0
2006-05-19 02:39:00,2.11911,2.11912,2.11881,2.11881,19489025.0
2006-05-19 02:40:00,2.11862,2.11913,2.11862,2.11913,2263391.0
2006-05-19 02:41:00,2.11908,2.11908,2.11894,2.119,8802584.0
2006-05-19 02:42:00,2.11896,2.11896,2.11881,2.11885,18374698.0
2006-05-19 02:43:00,2.1188,2.11893,2.11866,2.11893,7075776.0
2006-05-19 02:44:00,2.11895,2.11902,2.11882,2.11899,6210941.0
2006-05-19 02:45:00,2.11892,2.11907,2.11883,2.11884,4292407.0
2006-05-19 02:46:00,2.11864,2.11864,2.11847,2.11854,5822197.0
2006-05-19 02:47:00,2.11851,2.11851,2.11831,2.11839,15106209.0
2006-05-19 02:48:00,2.11832,2.11832,2.11818,2.11818,5808832.0
2006-05-19 02:50:00,2.11824,2.11847,2.11817,2.11817,4459157.0
2006-05-19 02:51:00,2.11846,2.1185,2.11839,2.1185,5335777.0
2006-05-19 02:52:00,2.11845,2.11845,2.11805,2.11805,12709016.0
2006-05-19 02:54:00,2.11801,2.11801,2.11785,2.11785,6497890.0
2006-05-19 02:55:00,2.1179,2.11801,2.11787,2.11799,2290458.0
2006-05-19 02:56:00,2.11796,2.11796,2.11776,2.11783,1012757.0
2006-05-19 02:58:00,2.11776,2.11808,2.11776,2.11808,2965638.0
2006-05-19 02:59:00,2.11804,2.11813,2.11804,2.11809,6920284.0
2006-05-19 03:00:00,2.1181,2.11822,2.1181,2.11822,6556081.0
2006-05-19 03:01:00,2.11823,2.11828,2.11814,2.11814,14370722.0
2006-05-19 03:02:00,2.11809,2.11809,2.11769,2.11773,3327479.0
2006-05-19 03:03:00,2.11761,2.11761,2.11743,2.11761,1804133.0
2006-05-19 03:04:00,2.11764,2.11793,2.1176,2.11793,1367568.0
2006-05-19 03:05:00,2.11772,2.11772,2.11734,2.11734,3452712.0
2006-05-19 03:06:00,2.11733,2.11742,2.11722,2.11722,1397466.0
2006-05-19 03:07:00,2.11733,2.11743,2.11721,2.11721,1967640.0
2006-05-19 03:08:00,2.11721,2.11725,2.11703,2.11703,16483195.0
2006-05-19 03:09:00,2.11722,2.11734,2.117,2.11731,10580182.0
2006-05-19 03:10:00,2.1174,2.11777,2.1174,2.11777,1966801.0
2006-05-19 03:11:00,2.11795,2.11817,2.11795,2.11817,3590168.0
2006-05-19 03:12:00,2.11816,2.11823,2.11768,2.11823,4836542.0
2006-05-19 03:13:00,2.1182,2.11856,2.1182,2.11856,5331333.0
2006-05-19 03:14:00,2.11832,2.11832,2.11795,2.11795,4529557.0
2006-05-19 03:15:00,2.11809,2.11809,2.11807,2.11807,1961613.0
2006-05-19 03:16:00,2.11806,2.11806,2.11791,2.11802,2906528.0
2006-05-19 03:17:00,2.11803,2.11803,2.11776,2.1179,8339615.0
2006-05-19 03:18:00,2.11785,2.11789,2.11784,2.11787,6610534.0
2006-05-19 03:19:00,2.11812,2.11831,2.11812,2.1182,1358829.0
2006-05-19 03:21:00,2.11812,2.11812,2.1179,2.11809,4390329.0
2006-05-19 03:25:00,2.11812,2.11863,2.11812,2.11863,5273553.0
2006-05-19 03:26:00,2.11862,2.11862,2.11819,2.11819,8085752.0
2006-05-19 03:27:00,2.11812,2.11812,2.11767,2.11782,4745708.0
2006-05-19 03:28:00,2.11786,2.11813,2.11786,2.11813,4241062.0
2006-05-19 03:29:00,2.11806,2.11806,2.1175,2.11767,10167016.0
2006-05-19 03:30:00,2.11774,2.11798,2.11774,2.11798,2066871.0
2006-05-19 03:31:00,2.11805,2.11823,2.11805,2.11823,1011395.0
2006-05-19 03:32:00,2.11824,2.11824,2.118,2.118,3341554.0
2006-05-19 03:33:00,2.11811,2.11811,2.11795,2.11795,50807.0
2006-05-19 03:35:00,2.11805,2.11806,2.11805,2.11806,1525826.0
2006-05-19 03:37:00,2.11811,2.11811,2.11805,2.11805,867543.0
2006-05-19 03:39:00,2.11803,2.11809,2.11799,2.11805,1806283.0
2006-05-19 03:43:00,2.11814,2.11842,2.11814,2.11842,4212431.0
2006-05-19 03:44:00,2.11836,2.11836,2.11801,2.11813,3153242.0
2006-05-19 03:45:00,2.11814,2.11814,2.11806,2.11806,7807920.0
2006-05-19 03:46:00,2.11796,2.11817,2.11782,2.11817,2806576.0
2006-05-19 03:47:00,2.11825,2.11836,2.11825,2.11834,2228767.0
2006-05-19 03:48:00,2.11829,2.1183,2.11826,2.11826,2778917.0
2006-05-19 03:49:00,2.11811,2.11811,2.1178,2.11797,5140964.0
2006-05-19 03:50:00,2.11779,2.11779,2.11774,2.11774,470917.0
2006-05-19 03:51:00,2.1175,2.11781,2.1175,2.11781,752697.0
2006-05-19 03:52:00,2.11795,2.11795,2.11781,2.11781,1347718.0
2006-05-19 03:53:00,2.11787,2.1179,2.11766,2.1179,4804495.0
2006-05-19 03:54:00,2.11788,2.11801,2.11773,2.11773,14031584.0
2006-05-19 03:55:00,2.11776,2.11776,2.11732,2.11747,2040577.0
2006-05-19 03:56:00,2.1175,2.11763,2.1175,2.1175,6151136.0
2006-05-19 03:57:00,2.11744,2.11744,2.1173,2.11741,23285612.0
2006-05-19 03:58:00,2.11744,2.11772,2.11744,2.11772,1366870.0
2006-05-19 03:59:00,2.11777,2.11777,2.11772,2.11772,2256446.0
2006-05-19 04:00:00,2.11782,2.11808,2.11772,2.11808,2472580.0
2006-05-19 04:01:00,2.11816,2.11816,2.11808,2.11808,392507.0
2006-05-19 04:02:00,2.11825,2.11836,2.11816,2.11826,587393.0
2006-05-19 04:03:00,2.11816,2.11827,2.11816,2.11827,19627838.0
2006-05-19 04:04:00,2.11832,2.11833,2.11832,2.11833,1516494.0
2006-05-19 04:05:00,2.11821,2.11859,2.11821,2.11859,8363536.0
2006-05-19 04:06:00,2.11866,2.11866,2.11862,2.11862,2504646.0
2006-05-19 04:07:00,2.11883,2.1189,2.11883,2.11888,1220456.0
2006-05-19 04:08:00,2.11879,2.11879,2.11864,2.11864,2061945.0
2006-05-19 04:11:00,2.11851,2.11868,2.11851,2.11866,1996342.0
2006-05-19 04:12:00,2.1186,2.11862,2.11859,2.1186,3180687.0
2006-05-19 04:13:00,2.11864,2.11875,2.11864,2.11871,6553824.0
2006-05-19 04:14:00,2.11879,2.11879,2.11861,2.11861,3251856.0
2006-05-19 04:16:00,2.1186,2.11889,2.11858,2.11889,9166165.0
2006-05-19 04:17:00,2.11895,2.11929,2.11895,2.11927,8478089.0
2006-05-19 04:18:00,2.11921,2.11928,2.11907,2.11928,1353382.0
2006-05-19 04:19:00,2.11927,2.11928,2.11907,2.11912,21854458.0
2006-05-19 04:20:00,2.11904,2.11904,2.11885,2.11897,5775628.0
2006-05-19 04:21:00,2.11895,2.11895,2.11875,2.11895,2831017.0
2006-05-19 04:23:00,2.11897,2.11924,2.11897,2.11924,1653599.0
2006-05-19 04:24:00,2.11951,2.11951,2.11908,2.11908,2511640.0
2006-05-19 04:25:00,2.11932,2.1194,2.11932,2.1194,510169.0
2006-05-19 04:26:00,2.11927,2.11927,2.11886,2.11905,9523860.0
2006-05-19 04:27:00,2.11922,2.11929,2.11908,2.11922,8901955.0
2006-05-19 04:28:00,2.11914,2.11914,2.1191,2.11912,103513.0
2006-05-19 04:29:00,2.11917,2.11936,2.11916,2.11921,3863224.0
2006-05-19 04:30:00,2.1192,2.11932,2.11901,2.11901,3518444.0
2006-05-19 04:31:00,2.11899,2.11917,2.11885,2.11917,2334137.0
2006-05-19 04:32:00,2.11918,2.11946,2.11918,2.11946,5729638.0
2006-05-19 04:33:00,2.11927,2.1195,2.11927,2.1195,868204.0
2006-05-19 04:35:00,2.11951,2.11979,2.11951,2.11975,4276117.0
2006-05-19 04:36:00,2.11972,2.11972,2.11959,2.11959,768144.0
2006-05-19 04:37:00,2.11947,2.11955,2.11947,2.11947,689266.0
2006-05-19 04:38:00,2.11939,2.11939,2.11902,2.11911,4738929.0
2006-05-19 04:39:00,2.11921,2.11946,2.11921,2.11946,615633.0
2006-05-19 04:40:00,2.11938,2.11938,2.11903,2.11903,953214.0
2006-05-19 04:41:00,2.11853,2.11899,2.11853,2.11897,17813203.0
2006-05-19 04:42:00,2.11895,2.11895,2.11864,2.11864,7778101.0
2006-05-19 04:43:00,2.11873,2.11878,2.11858,2.11859,27080809.0
2006-05-19 04:44:00,2.11856,2.11856,2.11843,2.11843,291224.0
2006-05-19 04:45:00,2.11852,2.11853,2.11848,2.11848,1864145.0
2006-05-19 04:46:00,2.11838,2.11838,2.11834,2.11834,1558528.0
2006-05-19 04:48:00,2.11815,2.11822,2.11813,2.11813,2096637.0
2006-05-19 04:49:00,2.11805,2.11805,2.11798,2.11798,1701166.0
2006-05-19 04:51:00,2.11806,2.11825,2.11806,2.11815,21904747.0
2006-05-19 04:52:00,2.11819,2.1184,2.11819,2.11828,11891713.0
2006-05-19 04:53:00,2.1184,2.11852,2.1184,2.11852,2288278.0
2006-05-19 04:54:00,2.11861,2.11881,2.11861,2.11865,10641533.0
2006-05-19 04:55:00,2.11854,2.11854,2.11829,2.11829,962214.0
2006-05-19 04:56:00,2.11824,2.11824,2.11813,2.11813,2485473.0
2006-05-19 04:57:00,2.11829,2.11831,2.11821,2.1183,9478962.0
2006-05-19 04:58:00,2.11832,2.11836,2.11824,2.11824,778135.0
2006-05-19 04:59:00,2.11848,2.11855,2.11843,2.11843,7172484.0
2006-05-19 05:00:00,2.11844,2.11867,2.11844,2.11867,1635068.0
2006-05-19 05:01:00,2.11852,2.11864,2.11852,2.11856,1000638.0
2006-05-19 05:03:00,2.11867,2.11907,2.11867,2.11907,2514730.0
2006-05-19 05:04:00,2.11912,2.11915,2.11907,2.11915,485802.0
2006-05-19 05:05:00,2.11924,2.11924,2.11891,2.11891,336439.0
2006-05-19 05:07:00,2.11875,2.11901,2.11875,2.11901,9056924.0
2006-05-19 05:09:00,2.11883,2.11883,2.11872,2.11872,2391696.0
2006-05-19 05:10:00,2.11866,2.11869,2.11852,2.11869,6298077.0
2006-05-19 05:11:00,2.11865,2.11865,2.11856,2.11859,770287.0
2006-05-19 05:12:00,2.1186,2.11867,2.11852,2.11857,7954664.0
2006-05-19 05:13:00,2.11853,2.11853,2.11836,2.11836,119391.0
2006-05-19 05:14:00,2.11832,2.11866,2.11832,2.11845,14623455.0
2006-05-19 05:15:00,2.11861,2.11912,2.11861,2.11912,8182435.0
2006-05-19 05:17:00,2.11904,2.11904,2.11896,2.11896,2315972.0
2006-05-19 05:18:00,2.11891,2.11903,2.11891,2.11894,3604937.0
2006-05-19 05:19:00,2.11887,2.11887,2.11838,2.11858,13261963.0
2006-05-19 05:20:00,2.11882,2.11882,2.11869,2.11874,5446226.0
2006-05-19 05:21:00,2.11887,2.11897,2.11887,2.11894,9711967.0
2006-05-19 05:22:00,2.11894,2.11911,2.11889,2.11906,15567432.0
2006-05-19 05:23:00,2.11906,2.11908,2.11888,2.11908,1683864.0
2006-05-19 05:24:00,2.11912,2.11935,2.11908,2.11933,23979700.0
2006-05-19 05:25:00,2.11929,2.11929,2.11895,2.11901,5541527.0
2006-05-19 05:26:00,2.11902,2.1191,2.11893,2.11895,5428280.0
2006-05-19 05:32:00,2.11885,2.11885,2.11854,2.11854,5394220.0
2006-05-19 05:34:00,2.11861,2.11864,2.11861,2.11864,107422.0
2006-05-19 05:35:00,2.11863,2.11877,2.11863,2.11877,1198613.0
2006-05-19 05:36:00,2.11886,2.11901,2.11886,2.11901,1185849.0
2006-05-19 05:37:00,2.11889,2.11889,2.11843,2.11843,7278525.0
2006-05-19 05:38:00,2.11837,2.11842,2.11837,2.11837,2719253.0
2006-05-19 05:39:00,2.11822,2.11826,2.11811,2.11823,2361384.0
2006-05-19 05:40:00,2.11801,2.11801,2.11783,2.11783,11302969.0
2006-05-19 05:41:00,2.11778,2.11778,2.1176,2.11768,2064962.0
2006-05-19 05:42:00,2.11775,2.11779,2.11759,2.11765,9961489.0
2006-05-19 05:43:00,2.11762,2.11763,2.11726,2.11728,16157410.0
2006-05-19 05:44:00,2.11723,2.11734,2.11698,2.11719,9050966.0
2006-05-19 05:45:00,2.11709,2.11709,2.11672,2.11672,9716268.0
2006-05-19 05:46:00,2.11666,2.11666,2.11633,2.11633,8205034.0
2006-05-19 05:47:00,2.11606,2.11606,2.11577,2.11577,6603262.0
2006-05-19 05:48:00,2.1158,2.11604,2.11569,2.11569,1865887.0
2006-05-19 05:49:00,2.11546,2.1157,2.11546,2.11559,10251033.0
2006-05-19 05:50:00,2.11567,2.11576,2.11567,2.11576,3731231.0
2006-05-19 05:51:00,2.11575,2.11577,2.11558,2.11572,326085.0
2006-05-19 05:52:00,2.11567,2.11576,2.11567,2.11576,5638230.0
2006-05-19 05:53:00,2.11558,2.11558,2.11541,2.11541,1994642.0
2006-05-19 05:54:00,2.1153,2.11553,2.1153,2.11549,4940302.0
2006-05-19 05:55:00,2.1156,2.11591,2.1156,2.11591,13017932.0
2006-05-19 05:56:00,2.11597,2.11607,2.11578,2.1158,5341082.0
2006-05-19 05:57:00,2.11583,2.11583,2.11556,2.11562,4885446.0
2006-05-19 05:58:00,2.11558,2.11558,2.11532,2.11532,1596456.0
2006-05-19 05:59:00,2.11553,2.11581,2.11551,2.11581,19706080.0
2006-05-19 06:00:00,2.11589,2.11612,2.11588,2.11612,1856816.0
2006-05-19 06:01:00,2.11615,2.11615,2.11564,2.11564,3702780.0
2006-05-19 06:02:00,2.11559,2.11568,2.11543,2.11543,17567352.0
2006-05-19 06:03:00,2.11546,2.11577,2.11546,2.11577,4526780.0
2006-05-19 06:04:00,2.11584,2.11633,2.11584,2.11633,4886000.0
2006-05-19 06:05:00,2.11621,2.11648,2.11615,2.11636,5876888.0
2006-05-19 06:06:00,2.11651,2.11684,2.11651,2.11684,9888876.0
2006-05-19 06:08:00,2.11689,2.11702,2.11689,2.11689,9650942.0
2006-05-19 06:10:00,2.11687,2.11687,2.11671,2.11671,101579.0
2006-05-19 06:11:00,2.11672,2.11672,2.11651,2.11651,1485163.0
2006-05-19 06:12:00,2.11658,2.11661,2.11645,2.11645,19491363.0
2006-05-19 06:13:00,2.11634,2.1166,2.11634,2.1166,9956900.0
2006-05-19 06:14:00,2.11663,2.11663,2.11643,2.11643,114430.0
2006-05-19 06:15:00,2.11659,2.11672,2.11655,2.11669,5019469.0
2006-05-19 06:16:00,2.11668,2.1167,2.11662,2.1167,841737.0
2006-05-19 06:17:00,2.11652,2.11666,2.11652,2.11664,2337827.0
2006-05-19 06:19:00,2.11664,2.11671,2.11622,2.11671,12566981.0
2006-05-19 06:22:00,2.11662,2.11693,2.11662,2.11693,22126518.0
2006-05-19 06:23:00,2.11682,2.11682,2.11633,2.11633,1703396.0
2006-05-19 06:24:00,2.11628,2.11648,2.11627,2.11628,12179372.0
2006-05-19 06:26:00,2.11638,2.11641,2.11626,2.11634,11838433.0
2006-05-19 06:27:00,2.11648,2.1165,2.11628,2.11628,980973.0
2006-05-19 06:28:00,2.11653,2.11662,2.1164,2.11662,5255534.0
2006-05-19 06:29:00,2.11665,2.11665,2.11646,2.11646,4269443.0
2006-05-19 06:30:00,2.11609,2.11665,2.11609,2.11644,6098695.0
2006-05-19 06:31:00,2.11639,2.11639,2.11621,2.11635,3332490.0
2006-05-19 06:32:00,2.11633,2.11651,2.11633,2.11651,11938764.0
2006-05-19 06:33:00,2.11649,2.1168,2.11649,2.1168,1864213.0
2006-05-19 06:35:00,2.11674,2.11674,2.11644,2.11651,2466674.0
2006-05-19 06:36:00,2.11635,2.11642,2.11635,2.11637,8457636.0
2006-05-19 06:37:00,2.11622,2.11625,2.11622,2.11622,1232643.0
2006-05-19 06:38:00,2.11591,2.11591,2.11553,2.11553,2379971.0
2006-05-19 06:39:00,2.11555,2.11589,2.11552,2.11589,2316789.0
2006-05-19 06:40:00,2.11556,2.11609,2.11556,2.11586,1179777.0
2006-05-19 06:41:00,2.11585,2.11585,2.11562,2.11571,3746781.0
2006-05-19 06:42:00,2.11577,2.116,2.11577,2.116,6949623.0
2006-05-19 06:43:00,2.11605,2.1162,2.11596,2.1162,2275774.0
2006-05-19 06:44:00,2.11617,2.11617,2.11598,2.11602,9124373.0
2006-05-19 06:45:00,2.11594,2.11604,2.11594,2.11604,627591.0
2006-05-19 06:48:00,2.11604,2.11629,2.11604,2.11629,240913.0
2006-05-19 06:49:00,2.11619,2.11619,2.11586,2.11586,4041778.0
2006-05-19 06:51:00,2.11602,2.11602,2.11575,2.11576,6074449.0
2006-05-19 06:53:00,2.11581,2.11589,2.11568,2.11568,339859.0
2006-05-19 06:54:00,2.11584,2.116,2.11584,2.116,424433.0
2006-05-19 06:55:00,2.11616,2.11628,2.11606,2.11628,15417196.0
2006-05-19 06:56:00,2.1163,2.11652,2.1163,2.11637,9054480.0
2006-05-19 06:57:00,2.11634,2.11634,2.11613,2.11615,2338819.0
2006-05-19 06:58:00,2.11635,2.11643,2.11623,2.11642,18971457.0
2006-05-19 06:59:00,2.11644,2.11648,2.11629,2.11644,2595049.0
2006-05-19 07:00:00,2.11631,2.1164,2.1161,2.11624,11916929.0
2006-05-19 07:01:00,2.11631,2.11647,2.11631,2.11634,4762223.0
2006-05-19 07:02:00,2.11638,2.11655,2.11638,2.11652,1736701.0
2006-05-19 07:03:00,2.11642,2.11642,2.11622,2.11624,8847673.0
2006-05-19 07:04:00,2.11624,2.11624,2.11607,2.11615,1383048.0
2006-05-19 07:05:00,2.11609,2.11612,2.11594,2.11594,10394706.0
2006-05-19 07:07:00,2.116,2.116,2.11588,2.11588,607464.0
2006-05-19 07:08:00,2.11592,2.11605,2.11587,2.11599,3198186.0
2006-05-19 07:09:00,2.11577,2.11587,2.11568,2.11587,5204102.0
2006-05-19 07:10:00,2.11576,2.11576,2.11563,2.11563,1559623.0
2006-05-19 07:11:00,2.11567,2.11567,2.11561,2.11561,2090345.0
2006-05-19 07:12:00,2.11557,2.1156,2.11542,2.11542,4012307.0
2006-05-19 07:13:00,2.11539,2.1155,2.11539,2.1155,1996961.0
2006-05-19 07:14:00,2.11502,2.11546,2.11502,2.11546,10869276.0
2006-05-19 07:15:00,2.11537,2.11556,2.11534,2.11551,12379718.0
2006-05-19 07:16:00,2.11567,2.11587,2.11566,2.11587,598762.0
2006-05-19 07:18:00,2.11588,2.11645,2.11588,2.11645,12768406.0
2006-05-19 07:19:00,2.11644,2.11644,2.1162,2.1162,400226.0
2006-05-19 07:20:00,2.11621,2.11644,2.11621,2.1164,2562622.0
2006-05-19 07:21:00,2.11639,2.11639,2.11612,2.11612,5509012.0
2006-05-19 07:23:00,2.1161,2.1161,2.11587,2.1159,15001114.0
2006-05-19 07:24:00,2.11574,2.11586,2.11539,2.11539,8723563.0
2006-05-19 07:25:00,2.1154,2.1154,2.11526,2.11535,1132635.0
2006-05-19 07:27:00,2.11544,2.11597,2.11544,2.11597,1022621.0
2006-05-19 07:28:00,2.11602,2.11647,2.11602,2.11647,8568209.0
2006-05-19 07:29:00,2.1165,2.1165,2.11627,2.11644,3972904.0
2006-05-19 07:30:00,2.11653,2.11664,2.11651,2.11664,3022728.0
2006-05-19 07:31:00,2.11667,2.11675,2.11643,2.1167,4038314.0
2006-05-19 07:32:00,2.11659,2.11712,2.11659,2.11696,20674625.0
2006-05-19 07:33:00,2.11708,2.11708,2.11675,2.11675,1486190.0
2006-05-19 07:34:00,2.11684,2.11724,2.11684,2.11724,1533452.0
2006-05-19 07:37:00,2.11724,2.11724,2.117,2.11708,2557502.0
2006-05-19 07:38:00,2.11709,2.11709,2.11669,2.11675,6353125.0
2006-05-19 07:39:00,2.11659,2.11662,2.11645,2.11647,2168980.0
2006-05-19 07:40:00,2.11643,2.11643,2.11619,2.11619,5615721.0
2006-05-19 07:41:00,2.11614,2.11614,2.11598,2.11598,1166243.0
2006-05-19 07:43:00,2.11555,2.11587,2.11555,2.11567,3277995.0
2006-05-19 07:44:00,2.11596,2.11611,2.11589,2.11611,6454688.0
2006-05-19 07:45:00,2.11602,2.11613,2.11602,2.11605,11021679.0
2006-05-19 07:46:00,2.116,2.11602,2.11575,2.11575,14581974.0
2006-05-19 07:47:00,2.11619,2.11628,2.11608,2.11613,1953736.0
2006-05-19 07:48:00,2.11611,2.11627,2.1161,2.11617,16745894.0
2006-05-19 07:49:00,2.11612,2.11615,2.11604,2.11615,5632858.0
2006-05-19 07:51:00,2.11615,2.11627,2.1161,2.11617,11532019.0
2006-05-19 07:52:00,2.11624,2.11642,2.11592,2.11628,10317520.0
2006-05-19 07:53:00,2.11628,2.11634,2.11617,2.11619,2808968.0
2006-05-19 07:54:00,2.11631,2.11637,2.11609,2.11609,10964930.0
2006-05-19 07:55:00,2.11606,2.11606,2.11572,2.11572,10402239.0
2006-05-19 07:56:00,2.11577,2.11579,2.11553,2.11553,1024245.0
2006-05-19 07:57:00,2.11578,2.1159,2.11578,2.11583,3400687.0
2006-05-19 07:58:00,2.11576,2.11576,2.11562,2.11567,780948.0
2006-05-19 07:59:00,2.11565,2.11576,2.11561,2.11571,3987982.0
2006-05-19 08:00:00,2.11593,2.11621,2.11593,2.11605,937052.0
2006-05-19 08:01:00,2.11594,2.11617,2.11563,2.11617,6511288.0
2006-05-19 08:02:00,2.11622,2.1169,2.11622,2.1169,13946778.0
2006-05-19 08:03:00,2.11685,2.117,2.11663,2.11663,923345.0
2006-05-19 08:04:00,2.11678,2.11678,2.116,2.116,6157274.0
2006-05-19 08:05:00,2.11557,2.11592,2.11557,2.11592,7533443.0
2006-05-19 08:06:00,2.11588,2.11588,2.11565,2.11568,1377821.0
2006-05-19 08:07:00,2.1159,2.11593,2.11569,2.11583,2649166.0
2006-05-19 08:08:00,2.116,2.11613,2.11589,2.11613,7084831.0
2006-05-19 08:09:00,2.11628,2.11735,2.11628,2.11735,9151489.0
2006-05-19 08:10:00,2.11736,2.11747,2.11725,2.11747,7147699.0
2006-05-19 08:11:00,2.11749,2.11775,2.11719,2.11775,4894033.0
2006-05-19 08:12:00,2.11775,2.11775,2.11758,2.11759,9648169.0
2006-05-19 08:13:00,2.11761,2.1177,2.11747,2.11759,2526569.0
2006-05-19 08:14:00,2.11773,2.11818,2.11773,2.11818,21385967.0
2006-05-19 08:15:00,2.11827,2.11871,2.11827,2.11844,8568985.0
2006-05-19 08:16:00,2.11892,2.11926,2.11891,2.11926,13804113.0
2006-05-19 08:17:00,2.11926,2.11949,2.11921,2.11949,2458320.0
2006-05-19 08:18:00,2.11953,2.12002,2.11953,2.12002,5215879.0
2006-05-19 08:19:00,2.12002,2.12002,2.11978,2.1198,5937832.0
2006-05-19 08:21:00,2.11972,2.1198,2.1195,2.1195,1374717.0
2006-05-19 08:22:00,2.11933,2.11933,2.11891,2.11891,10467864.0
2006-05-19 08:23:00,2.11877,2.11887,2.11871,2.11883,15046518.0
2006-05-19 08:24:00,2.11886,2.11886,2.11865,2.11865,2660779.0
2006-05-19 08:25:00,2.11869,2.11869,2.11844,2.11844,11904217.0
2006-05-19 08:26:00,2.1184,2.11847,2.11832,2.11845,16309542.0
2006-05-19 08:27:00,2.11851,2.11862,2.11841,2.11851,14592240.0
2006-05-19 08:28:00,2.1187,2.11889,2.11869,2.11882,2390185.0
2006-05-19 08:29:00,2.11911,2.11911,2.11887,2.11887,2380092.0
2006-05-19 08:30:00,2.11851,2.11868,2.11849,2.11863,6877300.0
2006-05-19 08:31:00,2.1187,2.11878,2.11866,2.11878,7406009.0
2006-05-19 08:32:00,2.1187,2.1187,2.11846,2.11855,25136290.0
2006-05-19 08:33:00,2.11855,2.11857,2.11851,2.11856,2655916.0
2006-05-19 08:34:00,2.11851,2.11851,2.11821,2.11824,4908896.0
2006-05-19 08:35:00,2.11828,2.11837,2.11809,2.11825,5280396.0
2006-05-19 08:36:00,2.11821,2.11821,2.11798,2.11819,4504434.0
2006-05-19 08:37:00,2.11818,2.1185,2.11818,2.11831,1612471.0
2006-05-19 08:38:00,2.11826,2.11849,2.11826,2.11849,4600508.0
2006-05-19 08:39:00,2.11859,2.11873,2.11848,2.11851,14410920.0
2006-05-19 08:40:00,2.11857,2.11857,2.1183,2.1183,3482881.0
2006-05-19 08:41:00,2.1182,2.1182,2.11799,2.11799,2194508.0
2006-05-19 08:42:00,2.11798,2.118,2.11785,2.11797,17357143.0
2006-05-19 08:43:00,2.11793,2.11793,2.11728,2.11728,4021771.0
2006-05-19 08:44:00,2.11716,2.1174,2.11716,2.1174,32147553.0
2006-05-19 08:45:00,2.11752,2.11763,2.1175,2.1175,14130369.0
2006-05-19 08:46:00,2.11724,2.11724,2.11691,2.11691,6245627.0
2006-05-19 08:47:00,2.11697,2.11712,2.11697,2.11712,7712229.0
2006-05-19 08:48:00,2.11716,2.11724,2.11709,2.11709,1586119.0
2006-05-19 08:49:00,2.11708,2.11722,2.11695,2.11695,4586015.0
2006-05-19 08:50:00,2.11726,2.11741,2.11726,2.11732,11330881.0
2006-05-19 08:51:00,2.11733,2.11733,2.11698,2.11698,109029.0
2006-05-19 08:52:00,2.11698,2.11698,2.1167,2.11689,3260628.0
2006-05-19 08:53:00,2.11693,2.117,2.11685,2.11685,7693177.0
2006-05-19 08:54:00,2.11667,2.11667,2.11629,2.11641,1778976.0
2006-05-19 08:55:00,2.11633,2.11633,2.11596,2.11596,3558092.0
2006-05-19 08:56:00,2.11578,2.11578,2.1155,2.11551,17547395.0
2006-05-19 08:57:00,2.11545,2.11545,2.11524,2.11524,6217052.0
2006-05-19 08:58:00,2.1151,2.1151,2.1147,2.1147,8547668.0
2006-05-19 08:59:00,2.11455,2.11457,2.11406,2.11456,18121751.0
2006-05-19 09:00:00,2.11456,2.11456,2.11415,2.11415,5215393.0
2006-05-19 09:01:00,2.11403,2.11403,2.11349,2.1136,5992525.0
2006-05-19 09:02:00,2.11366,2.11383,2.11361,2.11374,8954702.0
2006-05-19 09:03:00,2.11371,2.11406,2.11371,2.11406,2616388.0
2006-05-19 09:04:00,2.11405,2.11438,2.11405,2.11438,6023797.0
2006-05-19 09:05:00,2.11434,2.11434,2.11397,2.11397,4975666.0
2006-05-19 09:06:00,2.11386,2.11401,2.11353,2.11353,8019468.0
2006-05-19 09:07:00,2.11342,2.11342,2.11277,2.11277,6390086.0
2006-05-19 09:08:00,2.11269,2.11327,2.11255,2.11327,5698726.0
2006-05-19 09:09:00,2.11327,2.11327,2.11301,2.11301,6474431.0
2006-05-19 09:10:00,2.11277,2.11277,2.11259,2.11271,4185778.0
2006-05-19 09:11:00,2.11249,2.11268,2.11249,2.11268,1207923.0
2006-05-19 09:12:00,2.11279,2.11305,2.11279,2.11293,4682545.0
2006-05-19 09:13:00,2.11294,2.11294,2.11248,2.11248,5194031.0
2006-05-19 09:14:00,2.1125,2.11274,2.1125,2.11272,6583696.0
2006-05-19 09:15:00,2.11264,2.11298,2.11264,2.11289,6502555.0
2006-05-19 09:16:00,2.11289,2.11292,2.11265,2.11278,3978849.0
2006-05-19 09:17:00,2.11272,2.11272,2.11232,2.11232,2597976.0
2006-05-19 09:18:00,2.11236,2.11236,2.11207,2.11221,1044998.0
2006-05-19 09:19:00,2.11201,2.11201,2.11163,2.11192,3127170.0
2006-05-19 09:20:00,2.11203,2.11261,2.11203,2.11261,990360.0
2006-05-19 09:21:00,2.11246,2.11255,2.11234,2.11245,8561611.0
2006-05-19 09:22:00,2.11237,2.11237,2.11157,2.11157,12123343.0
2006-05-19 09:23:00,2.11132,2.11132,2.11103,2.11131,14139332.0
2006-05-19 09:24:00,2.1112,2.1112,2.11098,2.11098,7206462.0
2006-05-19 09:25:00,2.11081,2.11081,2.10994,2.10994,11856500.0
2006-05-19 09:26:00,2.11017,2.11048,2.11003,2.11048,10799964.0
2006-05-19 09:27:00,2.11056,2.1108,2.1105,2.1108,3015009.0
2006-05-19 09:28:00,2.1108,2.1108,2.11055,2.11055,8992891.0
2006-05-19 09:29:00,2.11035,2.11035,2.10992,2.11002,5193760.0
2006-05-19 09:30:00,2.11002,2.11005,2.1098,2.10986,467847.0
2006-05-19 09:31:00,2.10975,2.10975,2.10926,2.1093,3457724.0
2006-05-19 09:32:00,2.10938,2.10942,2.10934,2.10942,2003628.0
2006-05-19 09:33:00,2.10932,2.10932,2.10889,2.10915,24358165.0
2006-05-19 09:34:00,2.10915,2.10923,2.10905,2.10923,5675355.0
2006-05-19 09:35:00,2.10922,2.10987,2.10922,2.10987,2347441.0
2006-05-19 09:36:00,2.11001,2.11025,2.11001,2.11016,8471986.0
2006-05-19 09:37:00,2.11015,2.11031,2.10999,2.10999,2781008.0
2006-05-19 09:38:00,2.10992,2.11013,2.1098,2.11013,18247362.0
2006-05-19 09:39:00,2.10999,2.10999,2.10973,2.10974,4767903.0
2006-05-19 09:40:00,2.1096,2.1096,2.10896,2.10896,8911391.0
2006-05-19 09:41:00,2.10889,2.10889,2.10852,2.10852,9773441.0
2006-05-19 09:42:00,2.10852,2.10852,2.10823,2.10852,6879367.0
2006-05-19 09:43:00,2.10855,2.10887,2.10855,2.10887,6340290.0
2006-05-19 09:44:00,2.10892,2.10892,2.10825,2.10825,13568025.0
2006-05-19 09:45:00,2.10806,2.10845,2.10806,2.10845,4611988.0
2006-05-19 09:46:00,2.10832,2.10832,2.10801,2.10801,3845099.0
2006-05-19 09:47:00,2.10777,2.1078,2.10731,2.10731,7012947.0
2006-05-19 09:48:00,2.10693,2.10728,2.10693,2.1072,3169706.0
2006-05-19 09:49:00,2.1073,2.10763,2.1073,2.10763,13371054.0
2006-05-19 09:50:00,2.10776,2.10802,2.10776,2.10802,13028547.0
2006-05-19 09:51:00,2.1082,2.10869,2.1082,2.10867,19580440.0
2006-05-19 09:52:00,2.10873,2.10884,2.10865,2.10882,13371004.0
2006-05-19 09:53:00,2.1088,2.10901,2.1088,2.10901,12439344.0
2006-05-19 09:54:00,2.10921,2.10949,2.10919,2.10919,9649872.0
2006-05-19 09:55:00,2.10935,2.10935,2.10892,2.10892,5739882.0
2006-05-19 09:56:00,2.10896,2.10896,2.10864,2.10864,2929821.0
2006-05-19 09:57:00,2.1086,2.1086,2.10823,2.10823,440247.0
2006-05-19 09:58:00,2.10841,2.10856,2.10839,2.10856,4755186.0
2006-05-19 09:59:00,2.10853,2.10857,2.10836,2.10836,7029401.0
2006-05-19 10:00:00,2.10826,2.1083,2.10814,2.1083,11650162.0
2006-05-19 10:01:00,2.10836,2.10852,2.1082,2.10852,570866.0
2006-05-19 10:02:00,2.10863,2.10865,2.1086,2.10865,9104378.0
2006-05-19 10:03:00,2.10853,2.10853,2.10821,2.10821,2588292.0
2006-05-19 10:04:00,2.10814,2.10814,2.10757,2.10757,4261610.0
2006-05-19 10:05:00,2.10738,2.10738,2.10713,2.10713,19599825.0
2006-05-19 10:06:00,2.1072,2.1073,2.10717,2.10727,3683549.0
2006-05-19 10:07:00,2.10724,2.10725,2.1068,2.10705,7491376.0
2006-05-19 10:08:00,2.10688,2.10688,2.10643,2.10643,493420.0
2006-05-19 10:09:00,2.10641,2.10643,2.10604,2.10604,4956380.0
2006-05-19 10:10:00,2.10576,2.10576,2.10551,2.10561,6658731.0
2006-05-19 10:11:00,2.10596,2.10668,2.10596,2.10668,3388518.0
2006-05-19 10:12:00,2.10687,2.10719,2.10687,2.10719,766873.0
2006-05-19 10:13:00,2.10727,2.10757,2.10727,2.10757,2551972.0
2006-05-19 10:14:00,2.10766,2.1079,2.10759,2.10759,1522683.0
2006-05-19 10:15:00,2.10773,2.10793,2.10768,2.10793,4063975.0
2006-05-19 10:16:00,2.10806,2.10847,2.10806,2.1083,20720763.0
2006-05-19 10:17:00,2.10832,2.10832,2.10757,2.10761,3281078.0
2006-05-19 10:18:00,2.10751,2.10751,2.10699,2.10699,2414349.0
2006-05-19 10:19:00,2.10694,2.10694,2.10629,2.10629,4302963.0
2006-05-19 10:20:00,2.10626,2.10626,2.10544,2.10544,2075419.0
2006-05-19 10:21:00,2.10534,2.10534,2.10466,2.10496,12525862.0
2006-05-19 10:22:00,2.1052,2.1055,2.1052,2.10538,1153901.0
2006-05-19 10:23:00,2.10539,2.10543,2.10514,2.10514,5536083.0
2006-05-19 10:24:00,2.10527,2.10527,2.10447,2.10447,13472426.0
2006-05-19 10:25:00,2.1048,2.1048,2.10435,2.10435,11136266.0
2006-05-19 10:26:00,2.10432,2.10436,2.10401,2.10401,3872943.0
2006-05-19 10:27:00,2.10402,2.10433,2.10402,2.10433,5018189.0
2006-05-19 10:28:00,2.1045,2.10513,2.1045,2.10513,1619696.0
2006-05-19 10:29:00,2.10519,2.10551,2.10506,2.10529,9495101.0
2006-05-19 10:30:00,2.10537,2.10626,2.10537,2.10626,4725877.0
2006-05-19 10:31:00,2.10624,2.10626,2.10617,2.10618,8892097.0
2006-05-19 10:32:00,2.10596,2.10606,2.10591,2.10596,1699094.0
2006-05-19 10:33:00,2.10606,2.10606,2.10555,2.10574,23395822.0
2006-05-19 10:34:00,2.10566,2.10578,2.10546,2.10578,15267237.0
2006-05-19 10:35:00,2.10585,2.10585,2.1057,2.10584,5247790.0
2006-05-19 10:36:00,2.1058,2.1058,2.10556,2.10562,4486496.0
2006-05-19 10:37:00,2.10571,2.10582,2.1057,2.10578,1314368.0
2006-05-19 10:38:00,2.1057,2.1057,2.10505,2.10505,4828020.0
2006-05-19 10:39:00,2.10515,2.10525,2.10507,2.10512,7147879.0
2006-05-19 10:40:00,2.10502,2.10536,2.10502,2.10536,13536364.0
2006-05-19 10:41:00,2.10541,2.10553,2.10535,2.10552,8968274.0
2006-05-19 10:42:00,2.10549,2.10549,2.10531,2.10538,9819132.0
2006-05-19 10:43:00,2.10548,2.10563,2.10548,2.10556,1735734.0
2006-05-19 10:44:00,2.10572,2.10582,2.10557,2.10582,12071237.0
2006-05-19 10:45:00,2.10593,2.10607,2.10584,2.10607,12424416.0
2006-05-19 10:46:00,2.1061,2.10614,2.10592,2.106,5179244.0
2006-05-19 10:47:00,2.10613,2.10616,2.10606,2.10616,985623.0
2006-05-19 10:48:00,2.10655,2.10704,2.10655,2.10704,2115140.0
2006-05-19 10:49:00,2.10721,2.10754,2.10721,2.10754,3607377.0
2006-05-19 10:50:00,2.10765,2.10772,2.10747,2.10747,9479646.0
2006-05-19 10:51:00,2.10713,2.10727,2.10692,2.10727,667214.0
2006-05-19 10:52:00,2.10739,2.10752,2.10734,2.10746,1668107.0
2006-05-19 10:53:00,2.10743,2.10758,2.10739,2.10758,10295092.0
2006-05-19 10:54:00,2.10756,2.10756,2.10605,2.10742,2352629.0
2006-05-19 10:55:00,2.10754,2.10757,2.10744,2.10744,5927037.0
2006-05-19 10:56:00,2.10742,2.10742,2.10685,2.10685,5414081.0
2006-05-19 10:57:00,2.10676,2.10676,2.10655,2.10657,11713593.0
2006-05-19 10:58:00,2.10635,2.10635,2.10607,2.10614,1436435.0
2006-05-19 10:59:00,2.10629,2.10654,2.10629,2.10645,7245626.0
2006-05-19 11:00:00,2.10634,2.10634,2.10604,2.10604,16810382.0
2006-05-19 11:01:00,2.10599,2.10599,2.1044,2.10551,3606630.0
2006-05-19 11:02:00,2.10531,2.10566,2.105,2.10566,6917774.0
2006-05-19 11:03:00,2.10577,2.10611,2.1057,2.1057,3568664.0
2006-05-19 11:04:00,2.10562,2.10566,2.10549,2.10566,6173190.0
2006-05-19 11:05:00,2.10576,2.10666,2.10576,2.10658,10474867.0
2006-05-19 11:06:00,2.10645,2.10668,2.10639,2.10663,6050368.0
2006-05-19 11:07:00,2.10673,2.10685,2.10659,2.10659,3824226.0
2006-05-19 11:08:00,2.10642,2.10651,2.10627,2.10631,6938477.0
2006-05-19 11:09:00,2.10647,2.10665,2.10645,2.10665,4320134.0
2006-05-19 11:10:00,2.10669,2.10696,2.10669,2.10696,3916680.0
2006-05-19 11:11:00,2.10682,2.10682,2.10626,2.10643,7835481.0
2006-05-19 11:12:00,2.10639,2.10639,2.10577,2.10577,15417569.0
2006-05-19 11:13:00,2.10586,2.10596,2.10579,2.10596,2837226.0
2006-05-19 11:14:00,2.106,2.10644,2.106,2.10612,12860547.0
2006-05-19 11:15:00,2.10603,2.10617,2.10594,2.10594,3743030.0
2006-05-19 11:16:00,2.10589,2.10589,2.10564,2.10575,6950765.0
2006-05-19 11:17:00,2.10577,2.10582,2.10572,2.10572,10759074.0
2006-05-19 11:18:00,2.10585,2.10605,2.10584,2.10605,3154952.0
2006-05-19 11:19:00,2.1061,2.1061,2.10601,2.10607,2748454.0
2006-05-19 11:20:00,2.10589,2.10599,2.10586,2.10586,5265446.0
2006-05-19 11:21:00,2.10571,2.10581,2.10559,2.10581,10015351.0
2006-05-19 11:22:00,2.10569,2.10601,2.10569,2.10601,14240804.0
2006-05-19 11:23:00,2.10598,2.10624,2.10598,2.10602,652611.0
2006-05-19 11:24:00,2.10578,2.10578,2.10534,2.10535,4191179.0
2006-05-19 11:25:00,2.10526,2.10532,2.1051,2.10532,13203461.0
2006-05-19 11:26:00,2.10529,2.1055,2.10529,2.1054,6317623.0
2006-05-19 11:27:00,2.10551,2.10583,2.10551,2.10583,1895096.0
2006-05-19 11:28:00,2.10577,2.10587,2.10535,2.10535,2176368.0
2006-05-19 11:29:00,2.10523,2.10523,2.10455,2.10455,2601572.0
2006-05-19 11:30:00,2.10438,2.10442,2.10427,2.10432,2746104.0
2006-05-19 11:31:00,2.1043,2.10438,2.10419,2.10426,4517245.0
2006-05-19 11:32:00,2.10426,2.10495,2.10426,2.10495,5860512.0
2006-05-19 11:33:00,2.10488,2.10488,2.1046,2.1046,5895341.0
2006-05-19 11:34:00,2.10454,2.10462,2.10446,2.10462,3499085.0
2006-05-19 11:35:00,2.10465,2.10483,2.10462,2.10483,5626389.0
2006-05-19 11:36:00,2.10484,2.1049,2.10466,2.10466,7608595.0
2006-05-19 11:37:00,2.10487,2.10524,2.10487,2.10524,3095393.0
2006-05-19 11:38:00,2.10526,2.10527,2.10509,2.10513,9544666.0
2006-05-19 11:39:00,2.10507,2.10507,2.10484,2.10484,2756371.0
2006-05-19 11:40:00,2.10476,2.10484,2.10471,2.10471,3590837.0
2006-05-19 11:41:00,2.10467,2.10478,2.10444,2.10466,6997930.0
2006-05-19 11:42:00,2.1047,2.1047,2.10441,2.10441,1289264.0
2006-05-19 11:43:00,2.10433,2.10433,2.10408,2.10408,5686802.0
2006-05-19 11:44:00,2.10396,2.10396,2.10351,2.10354,2983814.0
2006-05-19 11:45:00,2.10337,2.10337,2.10262,2.10262,1032043.0
2006-05-19 11:46:00,2.10255,2.10255,2.10187,2.10187,8218754.0
2006-05-19 11:47:00,2.10185,2.10189,2.10181,2.10181,4036319.0
2006-05-19 11:48:00,2.10168,2.10168,2.10117,2.10117,4529250.0
2006-05-19 11:49:00,2.1012,2.1014,2.10119,2.1014,18977554.0
2006-05-19 11:50:00,2.10137,2.10137,2.10047,2.10047,12178785.0
2006-05-19 11:51:00,2.10041,2.10091,2.10041,2.10091,3934802.0
2006-05-19 11:52:00,2.10085,2.10134,2.10085,2.10134,9504826.0
2006-05-19 11:53:00,2.10128,2.10175,2.10116,2.10175,21099459.0
2006-05-19 11:54:00,2.10182,2.10228,2.10177,2.10177,14799460.0
2006-05-19 11:55:00,2.10219,2.10235,2.10218,2.10218,2480225.0
2006-05-19 11:56:00,2.102,2.102,2.1011,2.1011,6024122.0
2006-05-19 11:57:00,2.10103,2.10136,2.10103,2.10136,13344201.0
2006-05-19 11:58:00,2.10159,2.10183,2.10159,2.10183,9854189.0
2006-05-19 11:59:00,2.10179,2.10255,2.10167,2.10254,7084625.0
2006-05-19 12:00:00,2.10247,2.10255,2.10234,2.10255,13129073.0
2006-05-19 12:01:00,2.10254,2.10262,2.10248,2.10262,13982618.0
2006-05-19 12:02:00,2.10262,2.10262,2.10226,2.10226,9692171.0
2006-05-19 12:03:00,2.1021,2.1021,2.10141,2.10196,5457398.0
2006-05-19 12:04:00,2.10184,2.10203,2.10167,2.10203,4590290.0
2006-05-19 12:05:00,2.10201,2.10226,2.1019,2.10226,25605704.0
2006-05-19 12:06:00,2.10253,2.1028,2.10245,2.10245,16703174.0
2006-05-19 12:07:00,2.10248,2.10248,2.10222,2.10233,2425723.0
2006-05-19 12:08:00,2.1023,2.1026,2.10223,2.1026,1984156.0
2006-05-19 12:09:00,2.10259,2.10259,2.10256,2.10256,769679.0
2006-05-19 12:10:00,2.10262,2.10297,2.10259,2.10297,5645225.0
2006-05-19 12:11:00,2.10308,2.1031,2.10297,2.10299,3570589.0
2006-05-19 12:12:00,2.10303,2.1031,2.1027,2.1027,7908156.0
2006-05-19 12:13:00,2.10282,2.10337,2.10282,2.10337,8904244.0
2006-05-19 12:14:00,2.1035,2.10388,2.1035,2.10378,5530209.0
2006-05-19 12:15:00,2.10371,2.10371,2.10359,2.10359,6903347.0
2006-05-19 12:16:00,2.10377,2.10394,2.1037,2.10394,20562057.0
2006-05-19 12:17:00,2.1039,2.10417,2.1039,2.10417,3523987.0
2006-05-19 12:18:00,2.10421,2.10426,2.10411,2.10411,5652458.0
2006-05-19 12:19:00,2.10415,2.10432,2.10414,2.10414,2807693.0
2006-05-19 12:20:00,2.10452,2.10479,2.10452,2.10479,527102.0
2006-05-19 12:21:00,2.10468,2.10522,2.10468,2.10522,24857922.0
2006-05-19 12:22:00,2.10523,2.10548,2.10523,2.10548,1842087.0
2006-05-19 12:23:00,2.10556,2.10587,2.10556,2.10587,15300253.0
2006-05-19 12:24:00,2.10571,2.10571,2.10508,2.10515,3434096.0
2006-05-19 12:25:00,2.10506,2.10538,2.10503,2.10538,601866.0
2006-05-19 12:26:00,2.10557,2.10597,2.10557,2.10597,3264073.0
2006-05-19 12:27:00,2.10601,2.10629,2.10601,2.10625,1768377.0
2006-05-19 12:28:00,2.1062,2.1062,2.10586,2.10587,10247417.0
2006-05-19 12:29:00,2.10577,2.10596,2.10577,2.10588,185584.0
2006-05-19 12:30:00,2.10588,2.10591,2.10542,2.10542,8466492.0
2006-05-19 12:31:00,2.10523,2.10563,2.10523,2.10563,1494711.0
2006-05-19 12:32:00,2.10565,2.10579,2.10565,2.10579,4000352.0
2006-05-19 12:33:00,2.10575,2.10575,2.10559,2.10575,3883732.0
2006-05-19 12:34:00,2.1058,2.10601,2.1058,2.10601,3680073.0
2006-05-19 12:35:00,2.10596,2.10596,2.10579,2.1058,1641119.0
2006-05-19 12:36:00,2.10549,2.10621,2.10549,2.10607,12679445.0
2006-05-19 12:37:00,2.10619,2.10658,2.10619,2.10658,2621989.0
2006-05-19 12:38:00,2.10671,2.10684,2.10671,2.10678,4135546.0
2006-05-19 12:39:00,2.10683,2.10721,2.1068,2.10721,8009071.0
2006-05-19 12:40:00,2.10716,2.1073,2.10715,2.1073,823652.0
2006-05-19 12:41:00,2.10723,2.10744,2.10696,2.10744,13858525.0
2006-05-19 12:42:00,2.10747,2.10753,2.10728,2.10728,1250801.0
2006-05-19 12:43:00,2.10729,2.10729,2.10717,2.10719,12517015.0
2006-05-19 12:44:00,2.10712,2.10712,2.10693,2.10712,5001662.0
2006-05-19 12:45:00,2.10706,2.10706,2.10687,2.10702,7977346.0
2006-05-19 12:46:00,2.10704,2.10723,2.10693,2.10723,5743916.0
2006-05-19 12:47:00,2.10726,2.10733,2.10725,2.10733,10231369.0
2006-05-19 12:48:00,2.10733,2.1074,2.10732,2.1074,6723860.0
2006-05-19 12:49:00,2.10724,2.10725,2.10671,2.10671,6114755.0
2006-05-19 12:50:00,2.10705,2.10705,2.10672,2.10672,2514147.0
2006-05-19 12:51:00,2.10669,2.10673,2.10659,2.10664,2893073.0
2006-05-19 12:52:00,2.10665,2.10668,2.10652,2.10652,10493176.0
2006-05-19 12:53:00,2.10659,2.10659,2.10635,2.10635,5505508.0
2006-05-19 12:54:00,2.10643,2.10657,2.10639,2.10646,1054455.0
2006-05-19 12:55:00,2.10649,2.10688,2.10649,2.10688,4604802.0
2006-05-19 12:56:00,2.10696,2.10712,2.10696,2.10712,449914.0
2006-05-19 12:57:00,2.10707,2.10722,2.10707,2.10722,4263263.0
2006-05-19 12:58:00,2.1073,2.10772,2.1073,2.10772,1770147.0
2006-05-19 12:59:00,2.10779,2.10806,2.10771,2.10806,20817697.0
2006-05-19 13:00:00,2.10791,2.10798,2.10742,2.10757,3358785.0
2006-05-19 13:01:00,2.10732,2.10758,2.10732,2.10739,5620222.0
2006-05-19 13:02:00,2.10729,2.10729,2.10711,2.10729,4588631.0
2006-05-19 13:03:00,2.10729,2.10752,2.10727,2.10735,1028829.0
2006-05-19 13:04:00,2.10743,2.10773,2.10743,2.10768,1896285.0
2006-05-19 13:05:00,2.1077,2.10773,2.1076,2.1077,7175247.0
2006-05-19 13:06:00,2.10782,2.10791,2.10775,2.10783,2072989.0
2006-05-19 13:07:00,2.10783,2.10786,2.10771,2.10777,283034.0
2006-05-19 13:08:00,2.10777,2.10784,2.10772,2.10782,2153899.0
2006-05-19 13:09:00,2.10795,2.10822,2.10791,2.10822,7445899.0
2006-05-19 13:10:00,2.10819,2.10843,2.10819,2.1083,7468268.0
2006-05-19 13:11:00,2.10829,2.10829,2.10795,2.10812,2633868.0
2006-05-19 13:12:00,2.10818,2.10844,2.1081,2.10844,5987388.0
2006-05-19 13:13:00,2.10847,2.10889,2.10839,2.10889,1884553.0
2006-05-19 13:14:00,2.10883,2.10883,2.10856,2.10856,628557.0
2006-05-19 13:15:00,2.10851,2.10852,2.10819,2.10831,5283085.0
2006-05-19 13:16:00,2.10825,2.10825,2.10806,2.10806,2956684.0
2006-05-19 13:17:00,2.10792,2.10792,2.10761,2.10765,2737748.0
2006-05-19 13:18:00,2.10761,2.10761,2.10731,2.10731,6070372.0
2006-05-19 13:19:00,2.10739,2.10762,2.10739,2.1075,1250330.0
2006-05-19 13:20:00,2.10741,2.10759,2.10741,2.10753,2897154.0
2006-05-19 13:21:00,2.10745,2.10745,2.10703,2.10703,410143.0
2006-05-19 13:22:00,2.10698,2.10714,2.10693,2.10697,15467255.0
2006-05-19 13:23:00,2.10693,2.10697,2.10669,2.10669,5996931.0
2006-05-19 13:24:00,2.10672,2.10677,2.10657,2.10663,6792896.0
2006-05-19 13:25:00,2.10657,2.10657,2.10628,2.10628,5047407.0
2006-05-19 13:26:00,2.10608,2.10608,2.10578,2.10587,10044306.0
2006-05-19 13:27:00,2.10591,2.10591,2.10579,2.10591,1038872.0
2006-05-19 13:28:00,2.10576,2.10578,2.10571,2.10573,22345331.0
2006-05-19 13:29:00,2.10558,2.10563,2.10557,2.10561,1772740.0
2006-05-19 13:30:00,2.10559,2.10559,2.10546,2.10546,1648812.0
2006-05-19 13:31:00,2.10527,2.10546,2.10516,2.10526,5379535.0
2006-05-19 13:32:00,2.10527,2.10527,2.105,2.10502,8414332.0
2006-05-19 13:33:00,2.10507,2.10507,2.10484,2.10506,26634588.0
2006-05-19 13:34:00,2.1051,2.10538,2.1051,2.10528,2382285.0
2006-05-19 13:35:00,2.10559,2.10596,2.10555,2.10596,917811.0
2006-05-19 13:36:00,2.10593,2.10593,2.10569,2.10576,8877139.0
2006-05-19 13:37:00,2.10578,2.10589,2.10568,2.10568,4041844.0
2006-05-19 13:38:00,2.1056,2.1056,2.10552,2.10557,648643.0
2006-05-19 13:39:00,2.10561,2.10575,2.10553,2.10553,12274110.0
2006-05-19 13:40:00,2.10561,2.10561,2.10521,2.10521,2253237.0
2006-05-19 13:41:00,2.10526,2.10532,2.10504,2.10504,4184620.0
2006-05-19 13:42:00,2.10522,2.10539,2.10522,2.10538,4638400.0
2006-05-19 13:43:00,2.10535,2.10538,2.10513,2.10513,2811649.0
2006-05-19 13:44:00,2.10512,2.10525,2.10471,2.10471,11782460.0
2006-05-19 13:45:00,2.10499,2.10499,2.10455,2.10468,3355469.0
2006-05-19 13:46:00,2.10468,2.10483,2.10468,2.10474,4163564.0
2006-05-19 13:47:00,2.10472,2.10472,2.10432,2.10437,12139277.0
2006-05-19 13:48:00,2.10426,2.10426,2.1038,2.1038,2117294.0
2006-05-19 13:49:00,2.10384,2.10384,2.1034,2.1034,4721810.0
2006-05-19 13:50:00,2.10337,2.10356,2.10319,2.10319,9369558.0
2006-05-19 13:51:00,2.10371,2.10381,2.10367,2.10381,4889490.0
2006-05-19 13:52:00,2.10379,2.10384,2.10377,2.10378,3311684.0
2006-05-19 13:53:00,2.10386,2.10424,2.10386,2.10419,7918106.0
2006-05-19 13:54:00,2.10411,2.10411,2.10389,2.10406,4504122.0
2006-05-19 13:55:00,2.10419,2.10498,2.10419,2.10489,4053380.0
2006-05-19 13:56:00,2.10509,2.10524,2.10494,2.10524,3648861.0
2006-05-19 13:57:00,2.10518,2.10529,2.10515,2.10529,427002.0
2006-05-19 13:58:00,2.10514,2.10518,2.10508,2.1051,6455394.0
2006-05-19 13:59:00,2.10502,2.10507,2.10486,2.10507,5875521.0
2006-05-19 14:00:00,2.10496,2.10507,2.10491,2.10491,5740988.0
2006-05-19 14:01:00,2.10505,2.10605,2.10503,2.10604,7126279.0
2006-05-19 14:02:00,2.10606,2.10636,2.10601,2.10601,3471089.0
2006-05-19 14:03:00,2.10608,2.10609,2.10593,2.10597,837581.0
2006-05-19 14:04:00,2.10603,2.10623,2.10594,2.10623,3558677.0
2006-05-19 14:05:00,2.10628,2.10629,2.10582,2.10582,18729708.0
2006-05-19 14:06:00,2.10558,2.10558,2.10486,2.10486,1045634.0
2006-05-19 14:07:00,2.1049,2.1049,2.10471,2.10471,1906552.0
2006-05-19 14:08:00,2.10475,2.10476,2.10456,2.10456,21836423.0
2006-05-19 14:09:00,2.10467,2.10467,2.10455,2.10464,3539804.0
2006-05-19 14:10:00,2.10483,2.1051,2.10483,2.1051,7305279.0
2006-05-19 14:11:00,2.10521,2.1055,2.10521,2.1055,3485892.0
2006-05-19 14:12:00,2.10538,2.10538,2.10494,2.10537,11756087.0
2006-05-19 14:13:00,2.10533,2.10533,2.10505,2.1052,3146254.0
2006-05-19 14:14:00,2.10523,2.1055,2.10517,2.1055,14657364.0
2006-05-19 14:15:00,2.10551,2.10566,2.10531,2.10566,6151610.0
2006-05-19 14:16:00,2.10559,2.10559,2.10532,2.10532,9780214.0
2006-05-19 14:17:00,2.10525,2.10537,2.10491,2.10537,11630832.0
2006-05-19 14:18:00,2.10541,2.10541,2.10518,2.10519,14510879.0
2006-05-19 14:19:00,2.10514,2.10545,2.10514,2.10545,5840528.0
2006-05-19 14:20:00,2.10542,2.10636,2.10542,2.10636,12021729.0
2006-05-19 14:21:00,2.10646,2.10653,2.10625,2.10625,30597879.0
2006-05-19 14:22:00,2.10601,2.10631,2.10583,2.10631,7350108.0
2006-05-19 14:23:00,2.10659,2.10712,2.10659,2.10712,24027154.0
2006-05-19 14:24:00,2.10715,2.10715,2.10702,2.10707,4732474.0
2006-05-19 14:25:00,2.10708,2.10744,2.10698,2.10698,550427.0
2006-05-19 14:26:00,2.10708,2.10708,2.10682,2.10688,4116500.0
2006-05-19 14:27:00,2.10697,2.10745,2.10693,2.10745,2856102.0
2006-05-19 14:28:00,2.10728,2.10728,2.10703,2.10724,4728414.0
2006-05-19 14:29:00,2.10746,2.10748,2.10689,2.10689,2342275.0
2006-05-19 14:30:00,2.10686,2.10686,2.10614,2.10614,773108.0
2006-05-19 14:31:00,2.10613,2.10613,2.10555,2.10562,3874957.0
2006-05-19 14:32:00,2.10554,2.10615,2.10554,2.10615,5154428.0
2006-05-19 14:33:00,2.10618,2.10627,2.10618,2.10627,3415246.0
2006-05-19 14:34:00,2.1063,2.10657,2.10609,2.10655,6415051.0
2006-05-19 14:35:00,2.10665,2.10693,2.10665,2.10673,4020557.0
2006-05-19 14:36:00,2.10658,2.10658,2.10562,2.10583,9902352.0
2006-05-19 14:37:00,2.10575,2.10611,2.10575,2.10581,7461170.0
2006-05-19 14:38:00,2.10583,2.10615,2.10583,2.10615,5757299.0
2006-05-19 14:39:00,2.10617,2.10644,2.10617,2.10623,3508276.0
2006-05-19 14:40:00,2.10631,2.10654,2.10617,2.10654,11332173.0
2006-05-19 14:41:00,2.10658,2.10691,2.10658,2.10691,4578026.0
2006-05-19 14:42:00,2.10691,2.1073,2.10691,2.1073,1974462.0
2006-05-19 14:43:00,2.10724,2.10743,2.10711,2.10743,746108.0
2006-05-19 14:44:00,2.10763,2.10793,2.10761,2.10761,13914576.0
2006-05-19 14:45:00,2.1075,2.1075,2.10728,2.10728,1315971.0
2006-05-19 14:46:00,2.10727,2.10727,2.10687,2.10687,2281822.0
2006-05-19 14:47:00,2.10669,2.107,2.10669,2.10699,5764738.0
2006-05-19 14:48:00,2.107,2.1071,2.10685,2.10685,3696016.0
2006-05-19 14:49:00,2.10684,2.10701,2.10679,2.10694,1762731.0
2006-05-19 14:50:00,2.10703,2.10711,2.10703,2.10706,16575648.0
2006-05-19 14:51:00,2.10708,2.10708,2.10685,2.10693,7767539.0
2006-05-19 14:52:00,2.10685,2.1069,2.10674,2.10684,11375775.0
2006-05-19 14:53:00,2.10682,2.10702,2.10681,2.10699,10488786.0
2006-05-19 14:54:00,2.10703,2.10725,2.10703,2.10725,6442163.0
2006-05-19 14:55:00,2.10724,2.10724,2.10665,2.10668,2944910.0
2006-05-19 14:56:00,2.1066,2.10661,2.10646,2.10648,2560159.0
2006-05-19 14:57:00,2.10632,2.10654,2.1062,2.1062,17577901.0
2006-05-19 14:58:00,2.10616,2.10645,2.10616,2.10645,10810821.0
2006-05-19 14:59:00,2.10667,2.10726,2.10667,2.10726,8785358.0
2006-05-19 15:00:00,2.10723,2.10723,2.1068,2.10683,904386.0
2006-05-19 15:01:00,2.10681,2.10729,2.10681,2.10729,2138986.0
2006-05-19 15:02:00,2.10729,2.10765,2.10729,2.10765,20819501.0
2006-05-19 15:03:00,2.10771,2.10808,2.10763,2.10763,14921031.0
2006-05-19 15:04:00,2.10723,2.10728,2.10694,2.10694,2231312.0
2006-05-19 15:05:00,2.10686,2.1072,2.10686,2.10712,10403860.0
2006-05-19 15:06:00,2.10728,2.10799,2.10728,2.10798,3405065.0
2006-05-19 15:07:00,2.10795,2.10835,2.10795,2.10827,13170952.0
2006-05-19 15:08:00,2.10849,2.10899,2.10849,2.10899,2196638.0
2006-05-19 15:09:00,2.10898,2.11001,2.10898,2.11001,9214910.0
2006-05-19 15:10:00,2.11025,2.11057,2.11001,2.11001,13342285.0
2006-05-19 15:11:00,2.10984,2.11005,2.10969,2.10969,4805961.0
2006-05-19 15:12:00,2.10975,2.10975,2.10948,2.1095,2514112.0
2006-05-19 15:13:00,2.10943,2.10943,2.10894,2.10909,8784107.0
2006-05-19 15:14:00,2.109,2.10904,2.10848,2.10848,5244272.0
2006-05-19 15:15:00,2.10873,2.10873,2.10855,2.10872,4193134.0
2006-05-19 15:16:00,2.10881,2.10892,2.10875,2.10875,5475705.0
2006-05-19 15:17:00,2.10873,2.10883,2.10864,2.10868,1859052.0
2006-05-19 15:18:00,2.1087,2.1087,2.10843,2.10864,4733244.0
2006-05-19 15:19:00,2.10871,2.10877,2.10843,2.10877,1632412.0
2006-05-19 15:20:00,2.10889,2.10927,2.10889,2.10919,2837807.0
2006-05-19 15:21:00,2.10928,2.10928,2.10913,2.10913,3071903.0
2006-05-19 15:22:00,2.10936,2.10964,2.10907,2.10955,8778465.0
2006-05-19 15:23:00,2.10975,2.11002,2.10966,2.10966,24003849.0
2006-05-19 15:24:00,2.11031,2.11049,2.11031,2.11042,1837158.0
2006-05-19 15:25:00,2.11049,2.11049,2.11031,2.11031,5424237.0
2006-05-19 15:26:00,2.11023,2.11023,2.10983,2.10989,1550916.0
2006-05-19 15:27:00,2.10988,2.11016,2.10988,2.11016,15660355.0
2006-05-19 15:28:00,2.11043,2.11071,2.11038,2.11067,13389659.0
2006-05-19 15:29:00,2.11074,2.11076,2.11059,2.11059,12496439.0
2006-05-19 15:30:00,2.11046,2.11054,2.11033,2.11044,19101327.0
2006-05-19 15:31:00,2.11054,2.11096,2.1104,2.11096,15940571.0
2006-05-19 15:32:00,2.11107,2.11123,2.11103,2.11123,5594529.0
2006-05-19 15:33:00,2.11117,2.11117,2.11073,2.11083,2529372.0
2006-05-19 15:34:00,2.11089,2.11167,2.11089,2.11167,9000794.0
2006-05-19 15:35:00,2.11186,2.11207,2.11154,2.11171,8782318.0
2006-05-19 15:36:00,2.11141,2.11141,2.11094,2.11099,4626106.0
2006-05-19 15:37:00,2.11093,2.11094,2.11072,2.11072,6397026.0
2006-05-19 15:38:00,2.11063,2.11063,2.11007,2.11008,2129390.0
2006-05-19 15:39:00,2.11012,2.11025,2.11004,2.11004,2152113.0
2006-05-19 15:40:00,2.11011,2.11011,2.10999,2.11007,5036190.0
2006-05-19 15:41:00,2.11015,2.11026,2.10998,2.11026,4973245.0
2006-05-19 15:42:00,2.11027,2.11027,2.11007,2.11022,9452997.0
2006-05-19 15:43:00,2.11034,2.11065,2.11034,2.11053,1481730.0
2006-05-19 15:44:00,2.11059,2.11118,2.11059,2.11118,2629914.0
2006-05-19 15:45:00,2.11123,2.11162,2.11123,2.11136,2908024.0
2006-05-19 15:46:00,2.11145,2.11205,2.11145,2.11205,1435359.0
2006-05-19 15:47:00,2.11209,2.11219,2.11188,2.11219,9392129.0
2006-05-19 15:48:00,2.11234,2.11244,2.11229,2.11231,3627885.0
2006-05-19 15:49:00,2.11235,2.11235,2.11218,2.11218,4202306.0
2006-05-19 15:50:00,2.11218,2.11235,2.11211,2.11211,2186184.0
2006-05-19 15:51:00,2.11217,2.11234,2.11217,2.11222,9570565.0
2006-05-19 15:52:00,2.11221,2.11221,2.11195,2.11195,2497066.0
2006-05-19 15:53:00,2.11186,2.11186,2.11149,2.1116,11486267.0
2006-05-19 15:54:00,2.11149,2.11149,2.11105,2.11105,5029162.0
2006-05-19 15:55:00,2.11083,2.11111,2.11083,2.11111,4764931.0
2006-05-19 15:56:00,2.11118,2.11118,2.11097,2.11107,6964150.0
2006-05-19 15:57:00,2.11105,2.11105,2.11058,2.11084,6815041.0
2006-05-19 15:58:00,2.11095,2.11107,2.11084,2.11105,13179447.0
2006-05-19 15:59:00,2.11123,2.11151,2.1111,2.11151,5294115.0
2006-05-19 16:00:00,2.11152,2.11152,2.11069,2.11069,3806429.0
2006-05-19 16:01:00,2.11054,2.11057,2.11032,2.11032,14183717.0
2006-05-19 16:02:00,2.11034,2.11065,2.11019,2.11065,3475326.0
2006-05-19 16:03:00,2.11089,2.11116,2.11089,2.11091,15416895.0
2006-05-19 16:04:00,2.11091,2.11091,2.1103,2.1103,7982967.0
2006-05-19 16:05:00,2.1104,2.11047,2.11026,2.11026,1256775.0
2006-05-19 16:06:00,2.11027,2.11046,2.11012,2.11046,7502591.0
2006-05-19 16:07:00,2.11047,2.11048,2.11011,2.11011,8528837.0
2006-05-19 16:08:00,2.11008,2.11034,2.11008,2.11034,6405683.0
2006-05-19 16:09:00,2.11027,2.11027,2.10974,2.10974,1948606.0
2006-05-19 16:10:00,2.10982,2.1101,2.10982,2.10988,3285781.0
2006-05-19 16:11:00,2.11017,2.11055,2.11017,2.11041,12264903.0
2006-05-19 16:12:00,2.1103,2.11031,2.11015,2.11016,5979321.0
2006-05-19 16:13:00,2.11017,2.11025,2.11,2.11,3692113.0
2006-05-19 16:14:00,2.1099,2.1099,2.10945,2.10958,15624225.0
2006-05-19 16:15:00,2.10949,2.10949,2.10926,2.10945,9667044.0
2006-05-19 16:16:00,2.10961,2.10992,2.10961,2.10992,7232228.0
2006-05-19 16:17:00,2.10988,2.10993,2.10982,2.10983,5317988.0
2006-05-19 16:18:00,2.1097,2.1097,2.10935,2.10947,5051732.0
2006-05-19 16:19:00,2.10932,2.10932,2.10908,2.1092,5968751.0
2006-05-19 16:20:00,2.10933,2.1095,2.10927,2.10927,6513065.0
2006-05-19 16:21:00,2.10913,2.10913,2.10838,2.10838,3283462.0
2006-05-19 16:22:00,2.10827,2.10827,2.10775,2.10777,308875.0
2006-05-19 16:23:00,2.10771,2.10809,2.10749,2.10809,7392264.0
2006-05-19 16:24:00,2.10819,2.10858,2.10819,2.10858,5240542.0
2006-05-19 16:25:00,2.10847,2.10865,2.10847,2.10858,1536071.0
2006-05-19 16:26:00,2.10848,2.10854,2.10828,2.10828,11454737.0
2006-05-19 16:27:00,2.10821,2.10842,2.10795,2.10842,3072535.0
2006-05-19 16:28:00,2.10864,2.10901,2.10849,2.10849,8025903.0
2006-05-19 16:29:00,2.10835,2.10839,2.10801,2.10805,7756379.0
2006-05-19 16:30:00,2.1082,2.10886,2.1082,2.10886,11130530.0
2006-05-19 16:31:00,2.10872,2.10895,2.10868,2.10895,4583234.0
2006-05-19 16:32:00,2.1087,2.10873,2.10816,2.10816,3609244.0
2006-05-19 16:33:00,2.10776,2.10776,2.10758,2.10768,1069508.0
2006-05-19 16:34:00,2.10764,2.10764,2.10667,2.10731,22029055.0
2006-05-19 16:35:00,2.10733,2.10737,2.10678,2.10737,15283988.0
2006-05-19 16:36:00,2.10733,2.10771,2.1073,2.10771,8783307.0
2006-05-19 16:37:00,2.10785,2.108,2.10776,2.10796,1679685.0
2006-05-19 16:38:00,2.10798,2.10821,2.10766,2.10821,5247412.0
2006-05-19 16:39:00,2.10832,2.10848,2.10832,2.10848,5499747.0
2006-05-19 16:40:00,2.10851,2.10852,2.10815,2.10815,2757486.0
2006-05-19 16:41:00,2.10819,2.10826,2.10785,2.10785,6239745.0
2006-05-19 16:42:00,2.10779,2.10804,2.10779,2.10802,22597062.0
2006-05-19 16:43:00,2.10803,2.10812,2.10768,2.10768,3763529.0
2006-05-19 16:44:00,2.10743,2.10743,2.10698,2.10712,1536365.0
2006-05-19 16:45:00,2.10714,2.10753,2.10695,2.10753,12583745.0
2006-05-19 16:46:00,2.1075,2.10788,2.1075,2.10788,5043596.0
2006-05-19 16:47:00,2.10767,2.10836,2.10767,2.10816,4190466.0
2006-05-19 16:48:00,2.10808,2.10809,2.10786,2.10789,1166397.0
2006-05-19 16:49:00,2.10789,2.10789,2.10742,2.10742,15299557.0
2006-05-19 16:50:00,2.10728,2.10778,2.10728,2.10776,10742144.0
2006-05-19 16:51:00,2.10798,2.10818,2.10795,2.10818,16198896.0
2006-05-19 16:52:00,2.10822,2.10842,2.10813,2.10813,2826426.0
2006-05-19 16:53:00,2.10829,2.10857,2.10829,2.10836,4333886.0
2006-05-19 16:54:00,2.10829,2.10858,2.10828,2.1085,1746018.0
2006-05-19 16:55:00,2.1083,2.1083,2.10758,2.10768,1996832.0
2006-05-19 16:56:00,2.1077,2.10784,2.10749,2.10763,6200878.0
2006-05-19 16:57:00,2.10776,2.10784,2.10757,2.10757,6425183.0
2006-05-19 16:58:00,2.10752,2.10758,2.10718,2.10758,21601318.0
2006-05-19 16:59:00,2.10764,2.10779,2.10763,2.10763,9138685.0
2006-05-19 17:00:00,2.10794,2.10832,2.10794,2.10818,12793684.0
2006-05-19 17:01:00,2.10819,2.10853,2.10819,2.10853,7639827.0
2006-05-19 17:02:00,2.10856,2.10874,2.10851,2.10865,2659042.0
2006-05-19 17:03:00,2.1087,2.10903,2.1087,2.10903,4837869.0
2006-05-19 17:04:00,2.10925,2.10933,2.10904,2.10927,13333943.0
2006-05-19 17:05:00,2.10929,2.10943,2.10929,2.1093,9592349.0
2006-05-19 17:06:00,2.10947,2.10974,2.10943,2.10963,4453616.0
2006-05-19 17:07:00,2.10951,2.10953,2.10902,2.10902,5088125.0
2006-05-19 17:08:00,2.10943,2.10957,2.10901,2.10901,9212289.0
2006-05-19 17:09:00,2.1089,2.1089,2.10873,2.10873,5184382.0
2006-05-19 17:10:00,2.10862,2.10862,2.1083,2.10854,5478232.0
2006-05-19 17:11:00,2.10866,2.10884,2.10844,2.10884,5302468.0
2006-05-19 17:12:00,2.10882,2.10882,2.10846,2.10846,5513321.0
2006-05-19 17:13:00,2.10855,2.10858,2.10835,2.10835,1443331.0
2006-05-19 17:14:00,2.10833,2.10833,2.10804,2.10804,5166874.0
2006-05-19 17:15:00,2.10788,2.10798,2.10783,2.10783,5808726.0
2006-05-19 17:16:00,2.10786,2.10808,2.10768,2.10794,7127992.0
2006-05-19 17:17:00,2.10783,2.10818,2.10783,2.10818,350033.0
2006-05-19 17:18:00,2.10838,2.10856,2.10832,2.10856,2431840.0
2006-05-19 17:19:00,2.10853,2.10858,2.10822,2.10822,1482814.0
2006-05-19 17:20:00,2.10817,2.10819,2.10802,2.10802,2305807.0
2006-05-19 17:21:00,2.10809,2.10824,2.10809,2.10823,1513474.0
2006-05-19 17:22:00,2.10831,2.1085,2.10825,2.1085,13711257.0
2006-05-19 17:23:00,2.10847,2.10855,2.10813,2.10813,3961522.0
2006-05-19 17:24:00,2.1081,2.1081,2.10779,2.10784,1854207.0
2006-05-19 17:25:00,2.10761,2.10768,2.10744,2.10768,2814688.0
2006-05-19 17:26:00,2.10778,2.1085,2.10778,2.1085,7735875.0
2006-05-19 17:27:00,2.10839,2.10876,2.10839,2.10876,7865910.0
2006-05-19 17:28:00,2.10883,2.10903,2.10873,2.10873,965444.0
2006-05-19 17:29:00,2.10874,2.10906,2.10874,2.10906,1277277.0
2006-05-19 17:30:00,2.10906,2.10951,2.10906,2.1094,7424687.0
2006-05-19 17:31:00,2.10937,2.1094,2.10917,2.10933,1661095.0
2006-05-19 17:32:00,2.10935,2.10935,2.10912,2.10912,544022.0
2006-05-19 17:33:00,2.1089,2.10907,2.10811,2.10811,4162561.0
2006-05-19 17:34:00,2.1079,2.1079,2.10772,2.10779,729873.0
2006-05-19 17:35:00,2.10801,2.1083,2.10761,2.1083,17546020.0
2006-05-19 17:36:00,2.10839,2.10848,2.10834,2.10848,682733.0
2006-05-19 17:37:00,2.10846,2.10867,2.10824,2.10867,112908.0
2006-05-19 17:38:00,2.10869,2.10896,2.10869,2.10882,7078802.0
2006-05-19 17:39:00,2.10885,2.10891,2.10874,2.10877,9474947.0
2006-05-19 17:40:00,2.10884,2.10928,2.10884,2.10928,3682103.0
2006-05-19 17:41:00,2.10916,2.10916,2.10876,2.10877,1665378.0
2006-05-19 17:42:00,2.1087,2.1087,2.10838,2.10852,1654926.0
2006-05-19 17:43:00,2.10851,2.10861,2.10847,2.10853,2292453.0
2006-05-19 17:44:00,2.10831,2.10831,2.1078,2.10802,6340994.0
2006-05-19 17:45:00,2.10823,2.10823,2.108,2.10816,8710410.0
2006-05-19 17:46:00,2.10827,2.10829,2.10811,2.10817,19211958.0
2006-05-19 17:47:00,2.10834,2.10854,2.10834,2.10835,6457332.0
2006-05-19 17:48:00,2.10833,2.10857,2.10833,2.1084,10886976.0
2006-05-19 17:49:00,2.10846,2.10846,2.10825,2.10842,8923053.0
2006-05-19 17:50:00,2.10834,2.10834,2.10802,2.10802,3727291.0
2006-05-19 17:51:00,2.10802,2.10824,2.10802,2.10824,8758512.0
2006-05-19 17:52:00,2.10829,2.10836,2.10818,2.10818,10850970.0
2006-05-19 17:53:00,2.10804,2.10804,2.10766,2.10766,5383763.0
2006-05-19 17:54:00,2.10769,2.1077,2.10758,2.10758,7242418.0
2006-05-19 17:55:00,2.10744,2.10744,2.10684,2.10684,9591363.0
2006-05-19 17:56:00,2.10674,2.10674,2.10636,2.10659,1785332.0
2006-05-19 17:57:00,2.10672,2.10696,2.1067,2.10696,1134388.0
2006-05-19 17:58:00,2.10697,2.10715,2.10686,2.10715,6020854.0
2006-05-19 17:59:00,2.10721,2.10721,2.10645,2.10645,3867180.0
2006-05-19 18:00:00,2.1063,2.1063,2.10561,2.10561,6351575.0
2006-05-19 18:01:00,2.10541,2.10541,2.10488,2.10489,10176465.0
2006-05-19 18:02:00,2.10496,2.10517,2.10496,2.10508,5635718.0
2006-05-19 18:03:00,2.10513,2.10513,2.10465,2.10465,5311435.0
2006-05-19 18:04:00,2.10442,2.10456,2.10426,2.10456,5538729.0
2006-05-19 18:05:00,2.10471,2.10494,2.10471,2.10494,2595601.0
2006-05-19 18:06:00,2.10495,2.10495,2.1045,2.1045,1497215.0
2006-05-19 18:07:00,2.10447,2.10447,2.10359,2.10359,12061180.0
2006-05-19 18:08:00,2.10351,2.10352,2.10331,2.1035,2639745.0
2006-05-19 18:09:00,2.10389,2.10445,2.10389,2.10445,4776339.0
2006-05-19 18:10:00,2.10456,2.10456,2.10388,2.1041,14899016.0
2006-05-19 18:11:00,2.10404,2.10404,2.10352,2.10352,1576333.0
2006-05-19 18:12:00,2.10346,2.10346,2.10274,2.10281,16298890.0
2006-05-19 18:13:00,2.10277,2.10277,2.10239,2.10239,5126390.0
2006-05-19 18:14:00,2.10241,2.10248,2.10225,2.10248,15235109.0
2006-05-19 18:15:00,2.10262,2.10265,2.10257,2.10262,962550.0
2006-05-19 18:16:00,2.10249,2.10251,2.10226,2.10229,13160101.0
2006-05-19 18:17:00,2.10219,2.10237,2.10207,2.10237,7779263.0
2006-05-19 18:18:00,2.10244,2.10257,2.10244,2.10244,219676.0
2006-05-19 18:19:00,2.10239,2.10247,2.10218,2.10247,2663191.0
2006-05-19 18:20:00,2.10252,2.10257,2.10248,2.10257,6203881.0
2006-05-19 18:21:00,2.10255,2.10255,2.10217,2.10252,577235.0
2006-05-19 18:22:00,2.10265,2.10293,2.10257,2.10293,3454933.0
2006-05-19 18:23:00,2.10307,2.10361,2.10307,2.10354,4128454.0
2006-05-19 18:24:00,2.10326,2.10326,2.10288,2.10288,1080539.0
2006-05-19 18:25:00,2.10286,2.10286,2.10256,2.10256,4763313.0
2006-05-19 18:26:00,2.10248,2.10248,2.10222,2.1023,1267255.0
2006-05-19 18:27:00,2.10239,2.10277,2.10239,2.10277,5426561.0
2006-05-19 18:28:00,2.1029,2.10354,2.1029,2.10354,5208070.0
2006-05-19 18:29:00,2.10358,2.10358,2.10335,2.10346,3545051.0
2006-05-19 18:30:00,2.10342,2.10348,2.1033,2.10348,13108549.0
2006-05-19 18:31:00,2.10367,2.1041,2.10367,2.1041,5184932.0
2006-05-19 18:32:00,2.10426,2.1045,2.10419,2.1045,6647963.0
2006-05-19 18:33:00,2.10463,2.10501,2.10462,2.10501,1906364.0
2006-05-19 18:34:00,2.10526,2.1059,2.10526,2.1059,3260888.0
2006-05-19 18:35:00,2.10598,2.10612,2.10583,2.10583,6881587.0
2006-05-19 18:36:00,2.10574,2.10574,2.10514,2.10542,6952060.0
2006-05-19 18:37:00,2.10522,2.10556,2.1051,2.10556,3097040.0
2006-05-19 18:38:00,2.10563,2.10564,2.1054,2.10561,9559477.0
2006-05-19 18:39:00,2.10563,2.10564,2.10534,2.10535,1080692.0
2006-05-19 18:40:00,2.10533,2.10549,2.10526,2.10538,4710086.0
2006-05-19 18:41:00,2.10533,2.10554,2.10533,2.10551,1652557.0
2006-05-19 18:42:00,2.10553,2.10561,2.10551,2.10561,1448315.0
2006-05-19 18:43:00,2.10555,2.1056,2.10551,2.10555,6902585.0
2006-05-19 18:44:00,2.10545,2.10545,2.10514,2.10514,1625495.0
2006-05-19 18:45:00,2.10514,2.10554,2.10514,2.10554,10000672.0
2006-05-19 18:46:00,2.10555,2.10564,2.10555,2.10564,3584736.0
2006-05-19 18:47:00,2.10574,2.10574,2.10527,2.10527,5371175.0
2006-05-19 18:48:00,2.10515,2.10515,2.10481,2.10481,7127733.0
2006-05-19 18:49:00,2.10474,2.10474,2.10449,2.10449,4424046.0
2006-05-19 18:50:00,2.10452,2.10475,2.10452,2.10475,744323.0
2006-05-19 18:51:00,2.10461,2.10461,2.10449,2.10449,726310.0
2006-05-19 18:52:00,2.10423,2.10423,2.1039,2.104,8575895.0
2006-05-19 18:53:00,2.10421,2.10441,2.10421,2.10441,1935536.0
2006-05-19 18:54:00,2.1043,2.10438,2.10429,2.10435,4006098.0
2006-05-19 18:55:00,2.10455,2.1048,2.10455,2.1048,3586650.0
2006-05-19 18:56:00,2.10445,2.1051,2.10445,2.10499,7710544.0
2006-05-19 18:57:00,2.10506,2.10522,2.10499,2.10522,3488330.0
2006-05-19 18:58:00,2.10524,2.10534,2.10524,2.10531,2315742.0
2006-05-19 18:59:00,2.10513,2.10566,2.10513,2.10566,6010114.0
2006-05-19 19:00:00,2.10573,2.10615,2.10561,2.10561,7481024.0
2006-05-19 19:01:00,2.10557,2.10569,2.10557,2.10569,1339939.0
2006-05-19 19:02:00,2.10573,2.10586,2.10565,2.10586,6107048.0
2006-05-19 19:03:00,2.1058,2.10601,2.10566,2.10566,2272451.0
2006-05-19 19:04:00,2.10544,2.10544,2.10514,2.1052,16528074.0
2006-05-19 19:05:00,2.1052,2.10521,2.10508,2.10519,10260188.0
2006-05-19 19:06:00,2.1051,2.10532,2.10501,2.10527,4745212.0
2006-05-19 19:07:00,2.10522,2.10522,2.10468,2.10468,7543505.0
2006-05-19 19:08:00,2.10453,2.10453,2.1038,2.1038,11768680.0
2006-05-19 19:09:00,2.10359,2.10359,2.10305,2.10305,6183646.0
2006-05-19 19:10:00,2.1029,2.10303,2.10277,2.10303,3016690.0
2006-05-19 19:11:00,2.10315,2.10335,2.1028,2.10318,14166836.0
2006-05-19 19:12:00,2.10309,2.10317,2.10297,2.10308,1982927.0
2006-05-19 19:13:00,2.10306,2.10309,2.10277,2.10277,3621248.0
2006-05-19 19:14:00,2.10266,2.10269,2.10246,2.10246,4519276.0
2006-05-19 19:15:00,2.10236,2.10248,2.10236,2.10241,10897283.0
2006-05-19 19:16:00,2.10282,2.10305,2.10282,2.10305,5549692.0
2006-05-19 19:17:00,2.10305,2.10305,2.10286,2.10288,23209861.0
2006-05-19 19:18:00,2.10295,2.10332,2.10295,2.10332,2560270.0
2006-05-19 19:19:00,2.1033,2.10349,2.10321,2.10349,3319186.0
2006-05-19 19:20:00,2.10347,2.10394,2.10347,2.10394,2717334.0
2006-05-19 19:21:00,2.10408,2.10408,2.10348,2.1035,3771865.0
2006-05-19 19:22:00,2.10337,2.10337,2.10314,2.10322,13502338.0
2006-05-19 19:23:00,2.10323,2.10323,2.10305,2.10305,3559063.0
2006-05-19 19:24:00,2.1031,2.10345,2.1031,2.10345,4358615.0
2006-05-19 19:25:00,2.10361,2.10396,2.10361,2.10396,8089817.0
2006-05-19 19:26:00,2.10403,2.10406,2.1039,2.10402,7126024.0
2006-05-19 19:27:00,2.10405,2.10415,2.10366,2.10366,4612665.0
2006-05-19 19:28:00,2.10351,2.10374,2.10351,2.10362,4199234.0
2006-05-19 19:29:00,2.1037,2.10403,2.10369,2.10403,1601359.0
2006-05-19 19:30:00,2.10392,2.10392,2.10338,2.10338,8834410.0
2006-05-19 19:31:00,2.1035,2.10398,2.1035,2.10398,10129408.0
2006-05-19 19:32:00,2.10399,2.10405,2.10385,2.10385,9911358.0
2006-05-19 19:33:00,2.10377,2.10388,2.10349,2.10388,4846850.0
2006-05-19 19:34:00,2.10391,2.10392,2.1039,2.10392,3355316.0
2006-05-19 19:35:00,2.10387,2.10405,2.10384,2.10405,3754460.0
2006-05-19 19:36:00,2.10415,2.10416,2.10402,2.10416,3812088.0
2006-05-19 19:37:00,2.10416,2.1042,2.10413,2.10419,2282522.0
2006-05-19 19:38:00,2.10417,2.10417,2.10388,2.10392,8725554.0
2006-05-19 19:39:00,2.10381,2.10381,2.10337,2.10368,35117359.0
2006-05-19 19:40:00,2.10377,2.10377,2.10369,2.10369,13353884.0
2006-05-19 19:41:00,2.10365,2.10383,2.10357,2.10383,5182175.0
2006-05-19 19:42:00,2.10396,2.10431,2.10388,2.10409,1689662.0
2006-05-19 19:43:00,2.10405,2.10405,2.10376,2.10376,7831778.0
2006-05-19 19:44:00,2.10353,2.10359,2.10349,2.10359,10094632.0
2006-05-19 19:45:00,2.10317,2.10363,2.10317,2.10353,4787513.0
2006-05-19 19:46:00,2.10369,2.10369,2.10325,2.10359,16547048.0
2006-05-19 19:47:00,2.10341,2.10356,2.10341,2.10354,1374471.0
2006-05-19 19:48:00,2.10377,2.10385,2.10365,2.10379,1173868.0
2006-05-19 19:49:00,2.10372,2.10403,2.10372,2.10403,7147885.0
2006-05-19 19:50:00,2.10408,2.10424,2.10408,2.10424,1680129.0
2006-05-19 19:51:00,2.10416,2.10425,2.10416,2.10423,2829573.0
2006-05-19 19:52:00,2.10429,2.1045,2.10429,2.1045,3379106.0
2006-05-19 19:53:00,2.10459,2.10463,2.10455,2.1046,3299732.0
2006-05-19 19:54:00,2.10464,2.10484,2.10456,2.10483,8291499.0
2006-05-19 19:55:00,2.10464,2.10467,2.10447,2.10448,8754827.0
2006-05-19 19:56:00,2.10433,2.10443,2.10419,2.10428,15166418.0
2006-05-19 19:57:00,2.10425,2.10454,2.10425,2.10454,3075170.0
2006-05-19 19:58:00,2.10457,2.10469,2.10446,2.10464,3957151.0
2006-05-19 19:59:00,2.10454,2.1046,2.10412,2.10412,7484898.0
2006-05-19 20:00:00,2.10409,2.1042,2.1038,2.10408,1631473.0
2006-05-19 20:01:00,2.10405,2.10405,2.10348,2.10384,8122474.0
2006-05-19 20:02:00,2.10379,2.10379,2.10359,2.10359,5194952.0
2006-05-19 20:03:00,2.10354,2.10379,2.10354,2.10378,9384572.0
2006-05-19 20:04:00,2.1041,2.10425,2.10399,2.10399,1895460.0
2006-05-19 20:05:00,2.10416,2.10427,2.10408,2.10408,2881509.0
2006-05-19 20:06:00,2.104,2.1042,2.10392,2.1042,1292138.0
2006-05-19 20:07:00,2.10419,2.10419,2.10392,2.10401,14992965.0
2006-05-19 20:08:00,2.10413,2.10413,2.10394,2.10394,3561913.0
2006-05-19 20:09:00,2.10386,2.10406,2.10381,2.10381,672352.0
2006-05-19 20:10:00,2.10368,2.10374,2.10367,2.10369,2043730.0
2006-05-19 20:11:00,2.10361,2.10367,2.10337,2.10337,8367220.0
2006-05-19 20:12:00,2.10346,2.10346,2.10324,2.10324,5155731.0
2006-05-19 20:13:00,2.10323,2.10323,2.10279,2.10279,16731834.0
2006-05-19 20:14:00,2.10265,2.10265,2.10201,2.10201,4361718.0
2006-05-19 20:15:00,2.10189,2.10189,2.10171,2.10188,16014371.0
2006-05-19 20:16:00,2.10202,2.10219,2.10202,2.10211,2206431.0
2006-05-19 20:17:00,2.10216,2.10225,2.10209,2.10225,4417726.0
2006-05-19 20:18:00,2.10232,2.10237,2.1022,2.1022,3222835.0
2006-05-19 20:19:00,2.10235,2.10245,2.10235,2.1024,12029485.0
2006-05-19 20:20:00,2.10256,2.1027,2.10251,2.10259,5558433.0
2006-05-19 20:21:00,2.10249,2.10249,2.10227,2.10247,11933003.0
2006-05-19 20:23:00,2.10262,2.10294,2.10262,2.10294,1589606.0
2006-05-19 20:24:00,2.10278,2.10287,2.1024,2.1024,8698167.0
2006-05-19 20:25:00,2.10239,2.10273,2.10239,2.10273,10642304.0
2006-05-19 20:26:00,2.1028,2.103,2.1028,2.103,12426331.0
2006-05-19 20:27:00,2.103,2.103,2.10237,2.10284,15525180.0
2006-05-19 20:28:00,2.10295,2.10305,2.10286,2.10286,7101975.0
2006-05-19 20:29:00,2.10295,2.10305,2.10295,2.10305,1024987.0
2006-05-19 20:30:00,2.10299,2.10308,2.10286,2.10288,19199081.0
2006-05-19 20:31:00,2.10285,2.10285,2.10266,2.1027,4479428.0
2006-05-19 20:32:00,2.10256,2.10256,2.10229,2.10229,888846.0
2006-05-19 20:33:00,2.10229,2.10241,2.10229,2.10241,1224344.0
2006-05-19 20:34:00,2.10249,2.10272,2.10249,2.10272,1791888.0
2006-05-19 20:35:00,2.10269,2.10275,2.10213,2.10275,18481220.0
2006-05-19 20:36:00,2.10284,2.10308,2.10284,2.10298,6308973.0
2006-05-19 20:37:00,2.1028,2.1029,2.10269,2.1029,4335488.0
2006-05-19 20:38:00,2.10251,2.10283,2.10251,2.10261,4740318.0
2006-05-19 20:39:00,2.1027,2.10272,2.10254,2.10272,12926678.0
2006-05-19 20:40:00,2.10283,2.10283,2.10271,2.10271,2878817.0
2006-05-19 20:41:00,2.10274,2.10293,2.10263,2.10293,10437644.0
2006-05-19 20:42:00,2.10304,2.10344,2.10295,2.10331,9421944.0
2006-05-19 20:43:00,2.10314,2.10314,2.10299,2.10302,1011540.0
2006-05-19 20:44:00,2.10294,2.10297,2.1028,2.10297,8463844.0
2006-05-19 20:45:00,2.10298,2.10308,2.10276,2.10276,22254237.0
2006-05-19 20:46:00,2.10284,2.10284,2.10252,2.10252,19271723.0
2006-05-19 20:47:00,2.10247,2.10258,2.10236,2.10238,11193253.0
2006-05-19 20:48:00,2.10243,2.10243,2.10205,2.10215,5034788.0
2006-05-19 20:49:00,2.10236,2.10259,2.10236,2.10259,1646079.0
2006-05-19 20:50:00,2.1026,2.10268,2.1026,2.10268,939989.0
2006-05-19 20:51:00,2.10283,2.10304,2.10271,2.10304,5787979.0
2006-05-19 20:52:00,2.1032,2.10378,2.1032,2.10358,6264123.0
2006-05-19 20:53:00,2.10377,2.10392,2.10376,2.10376,9374652.0
2006-05-19 20:54:00,2.10363,2.10363,2.10315,2.10315,15127803.0
2006-05-19 20:55:00,2.10322,2.10329,2.10318,2.10326,1110279.0
2006-05-19 20:56:00,2.10333,2.10348,2.10333,2.10336,2233452.0
2006-05-19 20:57:00,2.10334,2.10334,2.10306,2.10312,8923609.0
2006-05-19 20:58:00,2.10303,2.10337,2.10303,2.10314,2278351.0
2006-05-19 20:59:00,2.10332,2.10422,2.10332,2.10422,8863867.0
2006-05-19 21:00:00,2.10438,2.10438,2.10393,2.10407,285744.0
2006-05-19 21:01:00,2.10406,2.10444,2.10406,2.10426,34644607.0
2006-05-19 21:03:00,2.10429,2.10429,2.1039,2.1039,607100.0
2006-05-19 21:04:00,2.10392,2.10396,2.1038,2.1038,3765333.0
2006-05-19 21:05:00,2.10431,2.10442,2.10421,2.10442,338717.0
2006-05-19 21:06:00,2.10422,2.10422,2.10375,2.10391,4307623.0
2006-05-19 21:07:00,2.10393,2.10403,2.10387,2.104,5255661.0
2006-05-19 21:08:00,2.10383,2.10383,2.10357,2.10365,3562102.0
2006-05-19 21:09:00,2.10367,2.10388,2.10362,2.10366,3713436.0
2006-05-19 21:10:00,2.10379,2.1039,2.10379,2.1039,788853.0
2006-05-19 21:12:00,2.10386,2.10405,2.10382,2.10405,5422383.0
2006-05-19 21:13:00,2.10417,2.10433,2.10417,2.10432,3694707.0
2006-05-19 21:14:00,2.10434,2.10453,2.10434,2.10453,6690582.0
2006-05-19 21:15:00,2.10474,2.10474,2.10441,2.10449,5983914.0
2006-05-19 21:16:00,2.10432,2.10432,2.10412,2.10412,2072071.0
2006-05-19 21:17:00,2.1042,2.1042,2.10394,2.10394,16053291.0
2006-05-19 21:18:00,2.10392,2.10392,2.10372,2.10372,1409596.0
2006-05-19 21:19:00,2.1035,2.10364,2.10338,2.10352,10638202.0
2006-05-19 21:20:00,2.10357,2.10397,2.10357,2.10395,6063269.0
2006-05-19 21:21:00,2.10394,2.10435,2.10394,2.1043,3210815.0
2006-05-19 21:22:00,2.10434,2.10441,2.10427,2.10441,2435444.0
2006-05-19 21:23:00,2.10449,2.10449,2.10402,2.10402,8374921.0
2006-05-19 21:24:00,2.10416,2.10428,2.10414,2.10414,7174561.0
2006-05-19 21:25:00,2.10423,2.1045,2.10423,2.1045,527678.0
2006-05-19 21:26:00,2.1046,2.10473,2.10458,2.10473,10125722.0
2006-05-19 21:27:00,2.10485,2.10514,2.10485,2.10506,2632090.0
2006-05-19 21:28:00,2.10506,2.10506,2.10459,2.10459,5985542.0
2006-05-19 21:29:00,2.10455,2.10455,2.10433,2.10433,191409.0
2006-05-19 21:30:00,2.1043,2.1043,2.10416,2.10416,1437398.0
2006-05-19 21:31:00,2.10412,2.10412,2.10402,2.10405,1768508.0
2006-05-19 21:32:00,2.10424,2.10433,2.10424,2.10432,5215588.0
2006-05-19 21:33:00,2.10435,2.10452,2.10435,2.10448,25006838.0
2006-05-19 21:34:00,2.10464,2.10483,2.10461,2.10483,2560465.0
2006-05-19 21:35:00,2.10474,2.10474,2.10453,2.10453,1380719.0
2006-05-19 21:36:00,2.10421,2.10431,2.10409,2.10416,1347339.0
2006-05-19 21:37:00,2.10421,2.10438,2.10393,2.10393,1049818.0
2006-05-19 21:38:00,2.10385,2.10385,2.10274,2.10274,4990818.0
2006-05-19 21:39:00,2.1026,2.10287,2.10249,2.10287,8812859.0
2006-05-19 21:40:00,2.10274,2.10277,2.10265,2.1027,12101605.0
2006-05-19 21:41:00,2.10278,2.10332,2.10278,2.10332,3171779.0
2006-05-19 21:42:00,2.10311,2.10349,2.10311,2.10339,2069221.0
2006-05-19 21:43:00,2.10338,2.10338,2.10334,2.10337,3187764.0
2006-05-19 21:44:00,2.10341,2.10341,2.10313,2.10313,4573378.0
2006-05-19 21:45:00,2.1033,2.10337,2.1033,2.10337,409832.0
2006-05-19 21:46:00,2.10333,2.10333,2.1033,2.1033,1956611.0
2006-05-19 21:47:00,2.10329,2.1033,2.10326,2.1033,2999496.0
2006-05-19 21:48:00,2.10327,2.10353,2.10326,2.10352,18310598.0
2006-05-19 21:49:00,2.10365,2.10365,2.10352,2.10354,4571552.0
2006-05-19 21:50:00,2.10352,2.10372,2.10352,2.10372,3010070.0
2006-05-19 21:51:00,2.1037,2.10372,2.10353,2.10372,23021725.0
2006-05-19 21:52:00,2.10365,2.10395,2.10365,2.10388,651315.0
2006-05-19 21:53:00,2.10392,2.10409,2.10386,2.104,4864197.0
2006-05-19 21:54:00,2.10394,2.10395,2.10376,2.10376,1985431.0
2006-05-19 21:56:00,2.10379,2.10385,2.10357,2.10357,13459886.0
2006-05-19 21:57:00,2.10362,2.10364,2.10349,2.10359,10835011.0
2006-05-19 21:58:00,2.10371,2.10378,2.10365,2.10365,2684362.0
2006-05-19 21:59:00,2.10361,2.10373,2.10349,2.10349,2616958.0
2006-05-19 22:00:00,2.10341,2.10341,2.10292,2.10299,4225818.0
2006-05-19 22:01:00,2.10285,2.10285,2.10251,2.10251,869762.0
2006-05-19 22:02:00,2.10233,2.10233,2.10184,2.10184,2794638.0
2006-05-19 22:03:00,2.10173,2.10173,2.1012,2.1012,6516265.0
2006-05-19 22:04:00,2.10122,2.10122,2.10096,2.10096,12002385.0
2006-05-19 22:05:00,2.10087,2.10102,2.10071,2.10102,1617704.0
2006-05-19 22:06:00,2.10113,2.10134,2.10113,2.10134,299874.0
2006-05-19 22:07:00,2.10144,2.10149,2.10136,2.10149,1149546.0
2006-05-19 22:08:00,2.10147,2.10154,2.10147,2.10154,1701055.0
2006-05-19 22:09:00,2.10153,2.10183,2.10153,2.10183,2679360.0
2006-05-19 22:10:00,2.10184,2.10236,2.10184,2.10236,2502357.0
2006-05-19 22:11:00,2.10233,2.10233,2.10212,2.10212,2618900.0
2006-05-19 22:12:00,2.10193,2.10204,2.10157,2.10189,12603161.0
2006-05-19 22:13:00,2.10187,2.10187,2.1017,2.10182,5175148.0
2006-05-19 22:14:00,2.10188,2.10236,2.10188,2.10236,13002418.0
2006-05-19 22:15:00,2.10237,2.10264,2.10222,2.10264,7597132.0
2006-05-19 22:16:00,2.10275,2.10297,2.10267,2.10297,3701757.0
2006-05-19 22:17:00,2.10274,2.10286,2.10274,2.10279,4616013.0
2006-05-19 22:18:00,2.10245,2.10296,2.10245,2.10257,680888.0
2006-05-19 22:19:00,2.10233,2.10246,2.10221,2.10246,8006978.0
2006-05-19 22:20:00,2.10255,2.10255,2.10233,2.10233,21017470.0
2006-05-19 22:21:00,2.10243,2.10248,2.10231,2.10246,3273917.0
2006-05-19 22:22:00,2.10234,2.10248,2.10219,2.10219,2564294.0
2006-05-19 22:23:00,2.1023,2.10252,2.1023,2.10249,2480762.0
2006-05-19 22:24:00,2.10256,2.10275,2.10256,2.10273,1319855.0
2006-05-19 22:25:00,2.10273,2.10273,2.10267,2.10272,2832285.0
2006-05-19 22:26:00,2.10268,2.10268,2.10243,2.10254,1518324.0
2006-05-19 22:27:00,2.10249,2.10266,2.10249,2.1026,6100401.0
2006-05-19 22:28:00,2.10263,2.1027,2.10248,2.1027,11791124.0
2006-05-19 22:29:00,2.1027,2.10284,2.10264,2.10284,13544352.0
2006-05-19 22:30:00,2.10297,2.103,2.10293,2.10293,2321664.0
2006-05-19 22:31:00,2.10296,2.10362,2.10296,2.10358,9419743.0
2006-05-19 22:32:00,2.10352,2.10352,2.10304,2.10305,15567193.0
2006-05-19 22:33:00,2.10297,2.10301,2.10291,2.10291,2211098.0
2006-05-19 22:34:00,2.10293,2.10361,2.10277,2.10361,7629137.0
2006-05-19 22:35:00,2.10381,2.10421,2.10381,2.10421,7410430.0
2006-05-19 22:36:00,2.10427,2.10437,2.1042,2.10432,12366083.0
2006-05-19 22:37:00,2.1043,2.1043,2.10403,2.10403,2883662.0
2006-05-19 22:38:00,2.10377,2.10388,2.10366,2.10388,4518069.0
2006-05-19 22:39:00,2.10373,2.10373,2.10354,2.10354,1770156.0
2006-05-19 22:40:00,2.10343,2.10378,2.10343,2.10378,276884.0
2006-05-19 22:41:00,2.104,2.10428,2.104,2.10428,4794107.0
2006-05-19 22:42:00,2.1041,2.10421,2.10394,2.10394,2918643.0
2006-05-19 22:43:00,2.10371,2.10371,2.10346,2.10349,12889261.0
2006-05-19 22:44:00,2.10332,2.10352,2.10332,2.10351,9663131.0
2006-05-19 22:45:00,2.10349,2.10358,2.10339,2.10358,9635414.0
2006-05-19 22:46:00,2.10351,2.10351,2.1033,2.1033,3781813.0
2006-05-19 22:47:00,2.10331,2.10366,2.10331,2.10341,2483524.0
2006-05-19 22:49:00,2.10347,2.10347,2.10284,2.10284,3438377.0
2006-05-19 22:50:00,2.10287,2.10293,2.10277,2.10288,6447500.0
2006-05-19 22:51:00,2.10297,2.10315,2.10297,2.10307,2327494.0
2006-05-19 22:52:00,2.10284,2.10299,2.10278,2.10278,6275924.0
2006-05-19 22:53:00,2.10273,2.10282,2.10252,2.1027,2959073.0
2006-05-19 22:54:00,2.10257,2.10257,2.10191,2.10191,18733967.0
2006-05-19 22:55:00,2.10179,2.10179,2.10128,2.10128,8323560.0
2006-05-19 22:56:00,2.1012,2.10136,2.10115,2.10136,3322628.0
2006-05-19 22:57:00,2.1013,2.10136,2.10113,2.10113,13621069.0
2006-05-19 22:58:00,2.10104,2.10104,2.10081,2.1009,711641.0
2006-05-21 23:35:00,2.0998,2.0998,2.09872,2.09882,3629684.0
2006-05-21 23:36:00,2.09861,2.09861,2.09854,2.09859,2072404.0
2006-05-21 23:37:00,2.09849,2.09849,2.09837,2.09837,1671138.0
2006-05-21 23:41:00,2.09821,2.09823,2.09803,2.09803,9259104.0
2006-05-21 23:42:00,2.09798,2.09798,2.09701,2.09737,13049889.0
2006-05-21 23:43:00,2.09734,2.09734,2.09713,2.09713,12476732.0
2006-05-21 23:44:00,2.09715,2.09717,2.09689,2.09693,4059670.0
2006-05-21 23:45:00,2.09679,2.09686,2.09672,2.09672,3878077.0
2006-05-21 23:46:00,2.09666,2.09666,2.09636,2.09636,2069052.0
2006-05-21 23:47:00,2.09639,2.09666,2.09639,2.09666,4802825.0
2006-05-21 23:48:00,2.09665,2.09675,2.09665,2.09675,3675336.0
2006-05-21 23:49:00,2.09681,2.09706,2.09681,2.09706,4792049.0
2006-05-21 23:52:00,2.09707,2.0971,2.09694,2.097,3171878.0
2006-05-21 23:53:00,2.09701,2.09701,2.09649,2.09686,5936266.0
2006-05-21 23:54:00,2.0969,2.0971,2.09679,2.0971,4966150.0
2006-05-21 23:57:00,2.09722,2.09753,2.09719,2.09753,3789789.0
2006-05-21 23:58:00,2.09759,2.09798,2.09759,2.09778,9832118.0
2006-05-21 23:59:00,2.09816,2.09855,2.09816,2.0985,2722066.0
2006-05-22 00:00:00,2.09865,2.09909,2.09865,2.09909,1489398.0
2006-05-22 00:01:00,2.09908,2.09909,2.09906,2.09906,206873.0
2006-05-22 00:02:00,2.09912,2.09942,2.09912,2.09942,2091422.0
2006-05-22 00:03:00,2.09949,2.09961,2.09949,2.09961,1005140.0
2006-05-22 00:04:00,2.09968,2.10021,2.09968,2.10021,15939112.0
2006-05-22 00:05:00,2.10028,2.10079,2.10028,2.10079,10040406.0
2006-05-22 00:06:00,2.10092,2.10146,2.10092,2.10146,18813257.0
2006-05-22 00:07:00,2.10155,2.1017,2.1015,2.1015,2176056.0
2006-05-22 00:08:00,2.10154,2.10174,2.10154,2.10174,2333407.0
2006-05-22 00:10:00,2.10178,2.10209,2.10178,2.10209,2233460.0
2006-05-22 00:11:00,2.10183,2.10222,2.10183,2.10222,990483.0
2006-05-22 00:12:00,2.10217,2.10217,2.10189,2.10189,1584032.0
2006-05-22 00:15:00,2.10193,2.10198,2.10185,2.1019,1969698.0
2006-05-22 00:16:00,2.10174,2.10186,2.10166,2.10176,5026985.0
2006-05-22 00:17:00,2.10172,2.10178,2.10171,2.10171,12519659.0
2006-05-22 00:18:00,2.10173,2.1018,2.10135,2.10172,8755342.0
2006-05-22 00:19:00,2.10174,2.10191,2.10173,2.1019,2410703.0
2006-05-22 00:20:00,2.10163,2.10164,2.10138,2.10164,985224.0
2006-05-22 00:21:00,2.1016,2.1016,2.10115,2.10115,4207824.0
2006-05-22 00:22:00,2.10113,2.10141,2.10099,2.10141,1030312.0
2006-05-22 00:23:00,2.10155,2.10204,2.10155,2.10204,9167520.0
2006-05-22 00:24:00,2.10214,2.10223,2.10214,2.10216,7267943.0
2006-05-22 00:25:00,2.10212,2.10212,2.10175,2.10175,7918379.0
2006-05-22 00:26:00,2.10178,2.10178,2.10155,2.10155,2773235.0
2006-05-22 00:27:00,2.10154,2.10163,2.10142,2.10163,5165944.0
2006-05-22 00:30:00,2.10161,2.10161,2.10138,2.10146,4439867.0
2006-05-22 00:31:00,2.10122,2.10152,2.10122,2.10152,696165.0
2006-05-22 00:32:00,2.10159,2.10164,2.10156,2.10164,21444944.0
2006-05-22 00:35:00,2.10165,2.10199,2.10165,2.10199,12263349.0
2006-05-22 00:36:00,2.102,2.10225,2.10193,2.10225,4883935.0
2006-05-22 00:38:00,2.10233,2.10234,2.1021,2.1021,3627355.0
2006-05-22 00:39:00,2.1019,2.10201,2.10186,2.10195,2616102.0
2006-05-22 00:40:00,2.10222,2.10246,2.10222,2.10246,12902592.0
2006-05-22 00:42:00,2.10249,2.10275,2.10249,2.10275,1827785.0
2006-05-22 00:43:00,2.10284,2.10284,2.10253,2.10253,5567438.0
2006-05-22 00:44:00,2.10235,2.10248,2.1023,2.1023,8457568.0
2006-05-22 00:45:00,2.10237,2.1024,2.10229,2.1023,1738172.0
2006-05-22 00:47:00,2.10232,2.10237,2.10185,2.10185,3408871.0
2006-05-22 00:48:00,2.10215,2.10238,2.10207,2.10238,1020134.0
2006-05-22 00:50:00,2.10246,2.10248,2.10241,2.10243,1528382.0
2006-05-22 00:51:00,2.10249,2.10254,2.10225,2.10225,8644032.0
2006-05-22 00:52:00,2.1022,2.1022,2.10203,2.10214,5294423.0
2006-05-22 00:54:00,2.10208,2.10238,2.10208,2.10238,5039683.0
2006-05-22 00:55:00,2.10237,2.10263,2.10237,2.10263,1056500.0
2006-05-22 00:58:00,2.10272,2.10272,2.10226,2.10226,8043106.0
2006-05-22 00:59:00,2.10224,2.10224,2.10195,2.10203,2643784.0
2006-05-22 01:01:00,2.10197,2.102,2.10158,2.10178,2503846.0
2006-05-22 01:02:00,2.10175,2.10195,2.10175,2.10188,1927721.0
2006-05-22 01:03:00,2.10184,2.10197,2.10176,2.10197,4901224.0
2006-05-22 01:06:00,2.10211,2.10242,2.10209,2.10242,1782077.0
2006-05-22 01:08:00,2.10254,2.10275,2.10253,2.10261,10449272.0
2006-05-22 01:09:00,2.10283,2.10308,2.10278,2.10308,3144540.0
2006-05-22 01:10:00,2.103,2.10328,2.103,2.10328,2977545.0
2006-05-22 01:11:00,2.1033,2.1033,2.10321,2.10323,10654275.0
2006-05-22 01:14:00,2.10314,2.10314,2.10302,2.10308,4814704.0
2006-05-22 01:16:00,2.10291,2.10311,2.10291,2.10311,1833255.0
2006-05-22 01:18:00,2.10314,2.10373,2.10314,2.10373,2864240.0
2006-05-22 01:19:00,2.1039,2.10415,2.1039,2.10412,3730734.0
2006-05-22 01:21:00,2.10408,2.10408,2.10396,2.10397,7416376.0
2006-05-22 01:22:00,2.10388,2.10405,2.10381,2.10395,2861228.0
2006-05-22 01:24:00,2.10393,2.10393,2.10365,2.10365,13792955.0
2006-05-22 01:25:00,2.10353,2.10356,2.10325,2.10356,2746232.0
2006-05-22 01:27:00,2.10357,2.10374,2.10357,2.1037,22744196.0
2006-05-22 01:28:00,2.10378,2.10396,2.10378,2.10396,18668998.0
2006-05-22 01:29:00,2.10383,2.10383,2.10365,2.10369,2743280.0
2006-05-22 01:30:00,2.10378,2.10378,2.10358,2.10359,3375825.0
2006-05-22 01:31:00,2.1036,2.10372,2.10358,2.10358,1418893.0
2006-05-22 01:32:00,2.10369,2.10369,2.10362,2.10362,12884864.0
2006-05-22 01:33:00,2.10361,2.10368,2.10316,2.10368,15835996.0
2006-05-22 01:34:00,2.10374,2.10374,2.10352,2.10352,114951.0
2006-05-22 01:35:00,2.10364,2.10384,2.10364,2.10384,5008923.0
2006-05-22 01:36:00,2.10388,2.10433,2.10387,2.10433,11927399.0
2006-05-22 01:37:00,2.10436,2.10436,2.10407,2.10414,4754297.0
2006-05-22 01:38:00,2.10414,2.10414,2.10393,2.10393,18402069.0
2006-05-22 01:41:00,2.10376,2.10385,2.10364,2.10368,3812962.0
2006-05-22 01:42:00,2.10365,2.10365,2.10346,2.10346,5855190.0
2006-05-22 01:43:00,2.10336,2.10336,2.10297,2.10297,17920673.0
2006-05-22 01:44:00,2.10307,2.10307,2.10279,2.10283,5819960.0
2006-05-22 01:45:00,2.10265,2.10274,2.10229,2.10229,2095736.0
2006-05-22 01:46:00,2.10222,2.10229,2.1022,2.1022,15459714.0
2006-05-22 01:47:00,2.10183,2.10226,2.10183,2.10226,3826716.0
2006-05-22 01:50:00,2.10227,2.10241,2.10227,2.10241,4634902.0
2006-05-22 01:52:00,2.10252,2.10312,2.10252,2.10312,7778799.0
2006-05-22 01:53:00,2.10338,2.10352,2.10305,2.10352,8443923.0
2006-05-22 01:54:00,2.10349,2.10377,2.10346,2.10377,11481566.0
2006-05-22 01:55:00,2.10379,2.10379,2.10363,2.10363,2963851.0
2006-05-22 01:58:00,2.10364,2.10368,2.10359,2.10368,1260513.0
2006-05-22 02:00:00,2.10384,2.10396,2.10379,2.10396,16080224.0
2006-05-22 02:01:00,2.10404,2.10404,2.10388,2.10392,1172912.0
2006-05-22 02:02:00,2.10385,2.10393,2.10382,2.10393,8040338.0
2006-05-22 02:03:00,2.10406,2.10412,2.10363,2.10391,745354.0
2006-05-22 02:05:00,2.10379,2.1039,2.10367,2.10369,11056980.0
2006-05-22 02:06:00,2.10375,2.10382,2.10333,2.10366,8933478.0
2006-05-22 02:07:00,2.10351,2.10376,2.10351,2.1037,7263796.0
2006-05-22 02:08:00,2.10359,2.10359,2.10342,2.10343,3610076.0
2006-05-22 02:09:00,2.10353,2.10361,2.10353,2.10354,5066021.0
2006-05-22 02:10:00,2.10361,2.10365,2.10344,2.10365,8494808.0
2006-05-22 02:11:00,2.10355,2.10355,2.10317,2.10317,994184.0
2006-05-22 02:12:00,2.10321,2.10321,2.10266,2.10266,3491850.0
2006-05-22 02:13:00,2.10291,2.10291,2.10261,2.10261,14779841.0
2006-05-22 02:14:00,2.10267,2.10267,2.10227,2.10227,2200017.0
2006-05-22 02:15:00,2.10236,2.10261,2.10236,2.10236,5938735.0
2006-05-22 02:16:00,2.10212,2.10212,2.1019,2.1019,2710667.0
2006-05-22 02:17:00,2.10183,2.10183,2.10158,2.10174,5699591.0
2006-05-22 02:18:00,2.10181,2.10201,2.10177,2.10177,1573897.0
2006-05-22 02:19:00,2.10184,2.10184,2.10152,2.10153,179577.0
2006-05-22 02:20:00,2.10146,2.10151,2.10139,2.10151,11915820.0
2006-05-22 02:21:00,2.10176,2.10206,2.10176,2.10206,17480828.0
2006-05-22 02:22:00,2.102,2.10201,2.10188,2.10192,5169400.0
2006-05-22 02:23:00,2.10185,2.10217,2.10181,2.10217,6221382.0
2006-05-22 02:24:00,2.10221,2.10223,2.10216,2.10221,4657297.0
2006-05-22 02:26:00,2.10231,2.10231,2.10177,2.10204,17181291.0
2006-05-22 02:27:00,2.102,2.10203,2.10196,2.102,11947024.0
2006-05-22 02:29:00,2.10194,2.10215,2.10194,2.10196,3421329.0
2006-05-22 02:30:00,2.10183,2.10196,2.10175,2.10175,2755959.0
2006-05-22 02:31:00,2.10194,2.10203,2.10194,2.10201,10560879.0
2006-05-22 02:32:00,2.10199,2.10218,2.10199,2.10218,23888452.0
2006-05-22 02:33:00,2.10217,2.10217,2.10217,2.10217,2649044.0
2006-05-22 02:34:00,2.10219,2.10219,2.10192,2.10205,2878047.0
2006-05-22 02:35:00,2.10204,2.10222,2.10204,2.10222,14925824.0
2006-05-22 02:36:00,2.10218,2.10224,2.10203,2.10223,675519.0
2006-05-22 02:37:00,2.1022,2.1022,2.10194,2.10197,2895686.0
2006-05-22 02:38:00,2.10205,2.10205,2.10195,2.10197,7782137.0
2006-05-22 02:39:00,2.10193,2.10193,2.10168,2.10174,3830510.0
2006-05-22 02:40:00,2.10173,2.10193,2.10173,2.10192,3647928.0
2006-05-22 02:41:00,2.10194,2.10224,2.10194,2.10224,2030233.0
2006-05-22 02:42:00,2.10225,2.10261,2.10216,2.10261,1322009.0
2006-05-22 02:43:00,2.10255,2.10255,2.10231,2.10231,2000496.0
2006-05-22 02:44:00,2.10225,2.10231,2.10212,2.10212,675498.0
2006-05-22 02:45:00,2.10212,2.10229,2.10212,2.10229,672055.0
2006-05-22 02:46:00,2.10209,2.10209,2.10165,2.10169,6663397.0
2006-05-22 02:47:00,2.10141,2.1016,2.10136,2.10136,3515988.0
2006-05-22 02:48:00,2.10142,2.10153,2.10141,2.10153,9694517.0
2006-05-22 02:49:00,2.10153,2.10158,2.10146,2.10146,2926621.0
2006-05-22 02:50:00,2.10162,2.10169,2.10155,2.10165,2741045.0
2006-05-22 02:51:00,2.1015,2.10169,2.1015,2.10165,10968061.0
2006-05-22 02:52:00,2.10177,2.10212,2.10177,2.10212,9833830.0
2006-05-22 02:53:00,2.102,2.102,2.10155,2.1017,1486752.0
2006-05-22 02:54:00,2.10172,2.10172,2.10146,2.10166,1158244.0
2006-05-22 02:55:00,2.10157,2.10157,2.10154,2.10154,472139.0
2006-05-22 02:56:00,2.10149,2.10149,2.1004,2.10047,4721340.0
2006-05-22 02:57:00,2.10045,2.10045,2.10012,2.10015,1764668.0
2006-05-22 02:58:00,2.10035,2.10076,2.10035,2.10076,1344791.0
2006-05-22 02:59:00,2.10089,2.101,2.1008,2.101,2612172.0
2006-05-22 03:00:00,2.10098,2.10113,2.10086,2.10113,2445456.0
2006-05-22 03:01:00,2.10114,2.10127,2.10105,2.10127,8809535.0
2006-05-22 03:02:00,2.10128,2.10134,2.10118,2.10125,1728472.0
2006-05-22 03:03:00,2.10118,2.1013,2.10118,2.1012,1313138.0
2006-05-22 03:05:00,2.10123,2.10123,2.10089,2.10095,5332999.0
2006-05-22 03:06:00,2.10104,2.10122,2.10098,2.10122,3998242.0
2006-05-22 03:07:00,2.10138,2.1017,2.10138,2.1017,4995208.0
2006-05-22 03:08:00,2.10178,2.10204,2.10178,2.10203,8989220.0
2006-05-22 03:09:00,2.10198,2.10198,2.10187,2.10192,1531443.0
2006-05-22 03:10:00,2.10182,2.10191,2.10177,2.10184,6686298.0
2006-05-22 03:11:00,2.10183,2.10183,2.10154,2.10172,1065970.0
2006-05-22 03:12:00,2.10148,2.10191,2.10148,2.10191,3643514.0
2006-05-22 03:13:00,2.10185,2.10185,2.10142,2.10142,4786271.0
2006-05-22 03:14:00,2.10139,2.10149,2.10135,2.10138,1686071.0
2006-05-22 03:15:00,2.10129,2.1015,2.10125,2.1015,8693153.0
2006-05-22 03:16:00,2.10148,2.10171,2.10148,2.10171,4982036.0
2006-05-22 03:18:00,2.10156,2.10156,2.10095,2.10102,5262875.0
2006-05-22 03:19:00,2.101,2.101,2.10087,2.10094,12478331.0
2006-05-22 03:20:00,2.10075,2.10085,2.1006,2.1006,2487972.0
2006-05-22 03:21:00,2.10043,2.10043,2.10006,2.10006,3631350.0
2006-05-22 03:22:00,2.10006,2.10015,2.10005,2.10005,5144633.0
2006-05-22 03:23:00,2.09996,2.09996,2.09954,2.09954,5221212.0
2006-05-22 03:24:00,2.09945,2.0995,2.09929,2.09929,12964740.0
2006-05-22 03:25:00,2.09928,2.09928,2.09887,2.09887,3519433.0
2006-05-22 03:26:00,2.0987,2.09872,2.09854,2.09872,1395240.0
2006-05-22 03:27:00,2.09871,2.09883,2.09864,2.09883,19667043.0
2006-05-22 03:28:00,2.09887,2.09911,2.09887,2.09911,5274997.0
2006-05-22 03:29:00,2.09907,2.09907,2.09862,2.09867,4783308.0
2006-05-22 03:30:00,2.09871,2.09888,2.09868,2.09882,3879356.0
2006-05-22 03:31:00,2.09896,2.09925,2.09896,2.09925,10896647.0
2006-05-22 03:32:00,2.09907,2.09907,2.09872,2.09886,5351091.0
2006-05-22 03:33:00,2.09881,2.09881,2.09847,2.09847,2920731.0
2006-05-22 03:34:00,2.09831,2.09853,2.09831,2.09852,8545628.0
2006-05-22 03:35:00,2.09848,2.09863,2.09848,2.09863,6691781.0
2006-05-22 03:36:00,2.09861,2.09866,2.09846,2.09863,9392537.0
2006-05-22 03:37:00,2.09874,2.09888,2.09866,2.09888,13382134.0
2006-05-22 03:38:00,2.09885,2.099,2.09881,2.099,4041710.0
2006-05-22 03:39:00,2.09905,2.09908,2.09888,2.09888,1024461.0
2006-05-22 03:40:00,2.09903,2.09925,2.09903,2.09925,2613795.0
2006-05-22 03:41:00,2.09926,2.0995,2.09922,2.0995,2141039.0
2006-05-22 03:42:00,2.09956,2.09956,2.09925,2.09925,2927660.0
2006-05-22 03:43:00,2.09922,2.09926,2.09908,2.09923,5361546.0
2006-05-22 03:44:00,2.09942,2.09948,2.09928,2.09928,1955424.0
2006-05-22 03:45:00,2.09917,2.09917,2.09884,2.09884,6302919.0
2006-05-22 03:46:00,2.09878,2.09886,2.09874,2.09883,4125829.0
2006-05-22 03:47:00,2.09902,2.09932,2.09897,2.09932,16213821.0
2006-05-22 03:48:00,2.09914,2.09914,2.09874,2.09874,1057644.0
2006-05-22 03:49:00,2.09913,2.09943,2.09908,2.09943,38414614.0
2006-05-22 03:50:00,2.09934,2.09938,2.09899,2.09926,12630798.0
2006-05-22 03:51:00,2.09902,2.0992,2.09902,2.09916,2198215.0
2006-05-22 03:52:00,2.09917,2.0995,2.09917,2.0995,1998583.0
2006-05-22 03:53:00,2.09973,2.09988,2.09973,2.09988,89556.0
2006-05-22 03:54:00,2.09992,2.09992,2.09975,2.09977,9456913.0
2006-05-22 03:55:00,2.09981,2.09991,2.09974,2.09974,14731158.0
2006-05-22 03:56:00,2.09973,2.09985,2.09973,2.09985,976338.0
2006-05-22 03:57:00,2.09974,2.10009,2.09974,2.10009,12970.0
2006-05-22 03:58:00,2.10014,2.10033,2.10014,2.10033,18573961.0
2006-05-22 03:59:00,2.10029,2.10029,2.09999,2.09999,1049302.0
2006-05-22 04:00:00,2.09986,2.09993,2.09972,2.09972,2882627.0
2006-05-22 04:01:00,2.09968,2.09968,2.09961,2.09961,1592289.0
2006-05-22 04:02:00,2.09958,2.09958,2.09933,2.09945,3760456.0
2006-05-22 04:03:00,2.09945,2.09977,2.09944,2.09977,35278659.0
2006-05-22 04:04:00,2.09979,2.09995,2.09978,2.09978,7557919.0
2006-05-22 04:05:00,2.09975,2.09975,2.09947,2.09955,5415058.0
2006-05-22 04:06:00,2.09948,2.09948,2.09902,2.09918,6564487.0
2006-05-22 04:07:00,2.09916,2.09927,2.09911,2.09922,3333904.0
2006-05-22 04:09:00,2.09901,2.09918,2.09898,2.09898,4712002.0
2006-05-22 04:10:00,2.09908,2.09917,2.09893,2.099,5254440.0
2006-05-22 04:11:00,2.099,2.09919,2.09899,2.09919,3828874.0
2006-05-22 04:12:00,2.09923,2.09923,2.09913,2.09914,3032269.0
2006-05-22 04:15:00,2.09916,2.0992,2.09909,2.09909,4212149.0
2006-05-22 04:16:00,2.09911,2.09923,2.09891,2.09891,15356926.0
2006-05-22 04:17:00,2.09882,2.0989,2.09842,2.0989,14133961.0
2006-05-22 04:18:00,2.09893,2.09899,2.09887,2.09887,8357385.0
2006-05-22 04:20:00,2.09881,2.09898,2.09881,2.09889,7040292.0
2006-05-22 04:21:00,2.09872,2.09872,2.09849,2.09849,4608607.0
2006-05-22 04:24:00,2.09852,2.09852,2.0982,2.09831,4121109.0
2006-05-22 04:25:00,2.09822,2.09842,2.09822,2.09842,5038441.0
2006-05-22 04:28:00,2.09833,2.09851,2.09833,2.09843,1196909.0
2006-05-22 04:29:00,2.09835,2.09902,2.09835,2.09902,1947051.0
2006-05-22 04:30:00,2.09916,2.09947,2.09916,2.09947,1100752.0
2006-05-22 04:31:00,2.0996,2.0996,2.09956,2.09956,1538539.0
2006-05-22 04:32:00,2.09945,2.09945,2.09907,2.09907,40259.0
2006-05-22 04:34:00,2.0992,2.0992,2.0991,2.0991,482260.0
2006-05-22 04:35:00,2.0992,2.0992,2.09912,2.09912,302998.0
2006-05-22 04:36:00,2.09902,2.09902,2.09874,2.09874,3739092.0
2006-05-22 04:37:00,2.09878,2.09878,2.0983,2.0983,3668654.0
2006-05-22 04:38:00,2.09827,2.0983,2.09827,2.0983,407832.0
2006-05-22 04:39:00,2.09832,2.09855,2.09831,2.09855,5128270.0
2006-05-22 04:40:00,2.09838,2.09861,2.09838,2.09851,1952247.0
2006-05-22 04:41:00,2.09858,2.09864,2.0985,2.0985,2008547.0
2006-05-22 04:42:00,2.09855,2.09872,2.09845,2.09845,2059648.0
2006-05-22 04:43:00,2.0985,2.09891,2.0985,2.09891,922226.0
2006-05-22 04:44:00,2.09898,2.09928,2.09893,2.09928,10069432.0
2006-05-22 04:45:00,2.09932,2.09951,2.09924,2.09951,1206646.0
2006-05-22 04:46:00,2.09938,2.09945,2.09938,2.09945,1355928.0
2006-05-22 04:47:00,2.09936,2.09936,2.09929,2.09929,379246.0
2006-05-22 04:48:00,2.09922,2.09923,2.09908,2.09908,2702294.0
2006-05-22 04:49:00,2.0991,2.09914,2.09896,2.09897,18076878.0
2006-05-22 04:50:00,2.09894,2.09894,2.09863,2.0987,1151271.0
2006-05-22 04:51:00,2.09865,2.09865,2.09839,2.09856,2807940.0
2006-05-22 04:52:00,2.09867,2.09871,2.09867,2.09871,87045.0
2006-05-22 04:56:00,2.09866,2.09869,2.09866,2.09869,1143432.0
2006-05-22 04:57:00,2.09863,2.09863,2.09848,2.0985,13254355.0
2006-05-22 04:58:00,2.09836,2.09872,2.09836,2.09872,1501863.0
2006-05-22 04:59:00,2.09872,2.0989,2.09872,2.09873,3513992.0
2006-05-22 05:00:00,2.09869,2.09869,2.09829,2.09829,714159.0
2006-05-22 05:01:00,2.09821,2.09821,2.09802,2.09806,749372.0
2006-05-22 05:03:00,2.09803,2.09803,2.09791,2.09791,3060918.0
2006-05-22 05:04:00,2.09789,2.09789,2.09775,2.09775,7978872.0
2006-05-22 05:05:00,2.09772,2.09772,2.09743,2.09743,8290559.0
2006-05-22 05:06:00,2.09745,2.09749,2.09736,2.09749,3164786.0
2006-05-22 05:07:00,2.09754,2.09754,2.09745,2.09748,740811.0
2006-05-22 05:08:00,2.0976,2.0976,2.09678,2.09678,2432835.0
2006-05-22 05:09:00,2.09665,2.09698,2.09659,2.09691,6327282.0
2006-05-22 05:10:00,2.09698,2.09729,2.09698,2.09729,3558292.0
2006-05-22 05:11:00,2.09722,2.09723,2.097,2.09719,8393364.0
2006-05-22 05:12:00,2.09712,2.09763,2.09712,2.09763,2698603.0
2006-05-22 05:13:00,2.09773,2.09809,2.09773,2.09809,3917353.0
2006-05-22 05:14:00,2.09824,2.09845,2.09822,2.09823,8783422.0
2006-05-22 05:15:00,2.09826,2.09837,2.09826,2.09827,9251443.0
2006-05-22 05:16:00,2.09836,2.09836,2.09812,2.09823,13985743.0
2006-05-22 05:17:00,2.09828,2.09828,2.09807,2.09815,2676919.0
2006-05-22 05:18:00,2.09828,2.09828,2.09811,2.09811,5253817.0
2006-05-22 05:19:00,2.09818,2.09844,2.09818,2.09844,288751.0
2006-05-22 05:20:00,2.09869,2.09952,2.09869,2.09944,1796201.0
2006-05-22 05:21:00,2.09951,2.0996,2.0995,2.0995,4896045.0
2006-05-22 05:22:00,2.09972,2.10008,2.09972,2.10008,2777024.0
2006-05-22 05:23:00,2.10013,2.10031,2.10013,2.10025,12153399.0
2006-05-22 05:24:00,2.10031,2.10127,2.10031,2.10127,7397116.0
2006-05-22 05:25:00,2.10132,2.10133,2.10087,2.10119,7028013.0
2006-05-22 05:26:00,2.10123,2.10125,2.10118,2.10118,2304186.0
2006-05-22 05:27:00,2.10129,2.10196,2.10129,2.10196,12448445.0
2006-05-22 05:28:00,2.10203,2.1026,2.10203,2.1026,10232177.0
2006-05-22 05:29:00,2.10266,2.10266,2.10262,2.10262,2399405.0
2006-05-22 05:30:00,2.10243,2.1025,2.10234,2.10234,13443523.0
2006-05-22 05:31:00,2.10226,2.10231,2.10205,2.10231,12145782.0
2006-05-22 05:32:00,2.10239,2.10258,2.10236,2.10258,6222918.0
2006-05-22 05:33:00,2.10229,2.1023,2.10201,2.10203,1456568.0
2006-05-22 05:34:00,2.10213,2.10224,2.10206,2.10224,3134792.0
2006-05-22 05:35:00,2.10229,2.10234,2.10219,2.10219,1243972.0
2006-05-22 05:36:00,2.10211,2.1024,2.10211,2.1024,2506579.0
2006-05-22 05:37:00,2.10248,2.10285,2.10248,2.10282,8564186.0
2006-05-22 05:38:00,2.10299,2.10306,2.10293,2.10306,3323775.0
2006-05-22 05:39:00,2.10296,2.10316,2.10296,2.10316,19848401.0
2006-05-22 05:40:00,2.10321,2.10341,2.10318,2.10318,7326358.0
2006-05-22 05:41:00,2.10312,2.10312,2.1023,2.1023,987495.0
2006-05-22 05:42:00,2.1026,2.10264,2.10255,2.10255,4512231.0
2006-05-22 05:43:00,2.10274,2.10282,2.10274,2.10282,4628484.0
2006-05-22 05:45:00,2.10286,2.10321,2.10284,2.10318,3252899.0
2006-05-22 05:47:00,2.10328,2.10328,2.10275,2.10299,13964722.0
2006-05-22 05:48:00,2.10291,2.10291,2.10272,2.10272,2450319.0
2006-05-22 05:54:00,2.10269,2.10269,2.10254,2.10254,51998.0
2006-05-22 05:57:00,2.10258,2.10261,2.10244,2.10244,3007575.0
2006-05-22 05:59:00,2.10241,2.10241,2.10206,2.10206,3956387.0
2006-05-22 06:01:00,2.10197,2.10202,2.10184,2.10191,2695955.0
2006-05-22 06:02:00,2.10183,2.10209,2.10178,2.10209,10659136.0
2006-05-22 06:04:00,2.10219,2.10256,2.10214,2.10256,16968789.0
2006-05-22 06:05:00,2.10248,2.10248,2.10229,2.10229,2104772.0
2006-05-22 06:06:00,2.10228,2.10228,2.10188,2.10198,5183499.0
2006-05-22 06:07:00,2.10193,2.10193,2.10157,2.10157,595462.0
2006-05-22 06:08:00,2.10168,2.10168,2.10121,2.10127,9175690.0
2006-05-22 06:09:00,2.10129,2.10129,2.10114,2.10114,3221048.0
2006-05-22 06:10:00,2.10123,2.10123,2.10112,2.10118,4244710.0
2006-05-22 06:11:00,2.10111,2.10137,2.10111,2.10132,16840430.0
2006-05-22 06:15:00,2.10124,2.10146,2.10119,2.10139,4422568.0
2006-05-22 06:16:00,2.10127,2.10127,2.10118,2.10118,3111835.0
2006-05-22 06:17:00,2.10118,2.10122,2.10087,2.10087,2296074.0
2006-05-22 06:18:00,2.10114,2.10124,2.10106,2.10109,3240478.0
2006-05-22 06:19:00,2.10114,2.10114,2.10096,2.10103,12948432.0
2006-05-22 06:20:00,2.1013,2.10141,2.1013,2.10141,2154435.0
2006-05-22 06:21:00,2.10146,2.10146,2.10111,2.10111,4804405.0
2006-05-22 06:22:00,2.10096,2.10114,2.10096,2.10114,998021.0
2006-05-22 06:23:00,2.10129,2.10141,2.1012,2.1012,1345188.0
2006-05-22 06:24:00,2.10119,2.10119,2.10106,2.10106,1425774.0
2006-05-22 06:25:00,2.10101,2.10101,2.10077,2.1008,2686741.0
2006-05-22 06:26:00,2.10078,2.10078,2.10057,2.10058,22931532.0
2006-05-22 06:27:00,2.10066,2.10093,2.10066,2.10093,5028526.0
2006-05-22 06:28:00,2.10084,2.10099,2.10084,2.10091,1749092.0
2006-05-22 06:29:00,2.10087,2.10087,2.10071,2.10071,1124626.0
2006-05-22 06:30:00,2.10055,2.10055,2.10034,2.10039,180099.0
2006-05-22 06:31:00,2.10029,2.10052,2.10026,2.10052,6317952.0
2006-05-22 06:32:00,2.10048,2.10074,2.10048,2.1006,2748919.0
2006-05-22 06:33:00,2.10062,2.10104,2.10062,2.10103,9717583.0
2006-05-22 06:35:00,2.10089,2.10092,2.10077,2.10078,6614937.0
2006-05-22 06:36:00,2.10056,2.10058,2.10028,2.10028,8893053.0
2006-05-22 06:37:00,2.10014,2.10019,2.10003,2.10019,2686941.0
2006-05-22 06:38:00,2.10014,2.10014,2.10002,2.10002,3563219.0
2006-05-22 06:39:00,2.10014,2.10015,2.09992,2.10014,6250148.0
2006-05-22 06:40:00,2.10018,2.10018,2.09989,2.09989,6731594.0
2006-05-22 06:41:00,2.1001,2.10042,2.1001,2.10042,8455095.0
2006-05-22 06:42:00,2.10043,2.10043,2.10018,2.10029,16602847.0
2006-05-22 06:43:00,2.10014,2.10029,2.10014,2.10029,2071865.0
2006-05-22 06:44:00,2.10031,2.10055,2.10015,2.10055,6422576.0
2006-05-22 06:45:00,2.10049,2.10078,2.10049,2.10078,5652084.0
2006-05-22 06:47:00,2.10082,2.10082,2.10061,2.10061,5310335.0
2006-05-22 06:48:00,2.10059,2.10059,2.10039,2.10042,15501937.0
2006-05-22 06:50:00,2.10036,2.10036,2.09987,2.09987,3457896.0
2006-05-22 06:51:00,2.09988,2.09998,2.09984,2.09998,3243877.0
2006-05-22 06:52:00,2.09999,2.09999,2.09973,2.09993,4916888.0
2006-05-22 06:53:00,2.09996,2.10007,2.09983,2.10007,4286617.0
2006-05-22 06:54:00,2.10004,2.10023,2.09996,2.10023,692877.0
2006-05-22 06:55:00,2.09978,2.10026,2.09978,2.10023,3640465.0
2006-05-22 06:56:00,2.10022,2.10061,2.10022,2.10061,623625.0
2006-05-22 06:57:00,2.10077,2.10129,2.10077,2.1012,4763418.0
2006-05-22 06:58:00,2.10128,2.10128,2.10102,2.10102,92756.0
2006-05-22 06:59:00,2.10114,2.1012,2.10093,2.1012,297465.0
2006-05-22 07:00:00,2.10128,2.10152,2.10128,2.10146,8568259.0
2006-05-22 07:01:00,2.10148,2.10169,2.10148,2.10159,2511687.0
2006-05-22 07:02:00,2.10186,2.10214,2.10186,2.10206,8568528.0
2006-05-22 07:04:00,2.10201,2.10211,2.10189,2.10211,1016926.0
2006-05-22 07:05:00,2.10217,2.10217,2.10208,2.10208,388010.0
2006-05-22 07:06:00,2.10216,2.10219,2.10176,2.10176,9437886.0
2006-05-22 07:07:00,2.10156,2.10182,2.10155,2.10182,7927180.0
2006-05-22 07:08:00,2.10195,2.10208,2.10187,2.10188,5769516.0
2006-05-22 07:09:00,2.10186,2.10186,2.10171,2.10171,939989.0
2006-05-22 07:10:00,2.10172,2.10181,2.10165,2.10181,1681732.0
2006-05-22 07:11:00,2.10171,2.10171,2.10147,2.10154,4644210.0
2006-05-22 07:12:00,2.10142,2.10146,2.10123,2.10123,6323305.0
2006-05-22 07:13:00,2.10121,2.10139,2.10121,2.10127,19661013.0
2006-05-22 07:14:00,2.10109,2.1012,2.10106,2.10107,22959080.0
2006-05-22 07:15:00,2.10101,2.10101,2.10078,2.10085,2925366.0
2006-05-22 07:16:00,2.10082,2.10082,2.10061,2.10061,1087093.0
2006-05-22 07:17:00,2.10069,2.10069,2.10049,2.10049,9326812.0
2006-05-22 07:18:00,2.10044,2.10075,2.1004,2.10075,9866381.0
2006-05-22 07:19:00,2.10075,2.1008,2.10062,2.1008,3069429.0
2006-05-22 07:20:00,2.10078,2.10086,2.10078,2.1008,12442657.0
2006-05-22 07:21:00,2.10075,2.10113,2.10072,2.10072,4742217.0
2006-05-22 07:22:00,2.10111,2.10114,2.10098,2.10109,4400172.0
2006-05-22 07:24:00,2.10127,2.10127,2.10085,2.10126,18117067.0
2006-05-22 07:25:00,2.10129,2.10133,2.10126,2.10126,1408957.0
2006-05-22 07:26:00,2.10115,2.10115,2.10081,2.10081,1324619.0
2006-05-22 07:27:00,2.10079,2.10079,2.10062,2.10068,848055.0
2006-05-22 07:28:00,2.10061,2.10061,2.10031,2.10034,4516919.0
2006-05-22 07:29:00,2.10028,2.1005,2.10027,2.10045,19798990.0
2006-05-22 07:30:00,2.10045,2.10045,2.10021,2.10021,1019177.0
2006-05-22 07:31:00,2.10002,2.10002,2.09996,2.09996,5807514.0
2006-05-22 07:32:00,2.09993,2.09993,2.09953,2.09982,14885119.0
2006-05-22 07:33:00,2.09982,2.09998,2.09982,2.09994,10414670.0
2006-05-22 07:34:00,2.09985,2.09985,2.09977,2.09983,11191332.0
2006-05-22 07:35:00,2.09995,2.10013,2.09995,2.10004,8554453.0
2006-05-22 07:36:00,2.10022,2.10031,2.10021,2.10028,2958074.0
2006-05-22 07:37:00,2.10013,2.10013,2.10001,2.10001,2580773.0
2006-05-22 07:38:00,2.09988,2.10005,2.09988,2.10005,11643192.0
2006-05-22 07:39:00,2.10012,2.10021,2.09992,2.10021,5998739.0
2006-05-22 07:40:00,2.10015,2.10022,2.10015,2.10022,9040927.0
2006-05-22 07:41:00,2.1001,2.10033,2.1001,2.10033,1668232.0
2006-05-22 07:42:00,2.10029,2.10029,2.10011,2.10018,4124141.0
2006-05-22 07:43:00,2.10024,2.10051,2.10024,2.10051,2078402.0
2006-05-22 07:44:00,2.10039,2.10039,2.09995,2.09995,15327692.0
2006-05-22 07:45:00,2.09971,2.09971,2.09931,2.09931,5467360.0
2006-05-22 07:46:00,2.0991,2.0991,2.0987,2.09902,15521181.0
2006-05-22 07:47:00,2.09893,2.09905,2.09867,2.09867,5363851.0
2006-05-22 07:48:00,2.09846,2.09854,2.09837,2.09837,7819831.0
2006-05-22 07:49:00,2.09837,2.09837,2.09816,2.09816,2133774.0
2006-05-22 07:50:00,2.09817,2.09817,2.0977,2.0977,738931.0
2006-05-22 07:51:00,2.09774,2.09777,2.09767,2.09777,3619831.0
2006-05-22 07:52:00,2.09778,2.09803,2.09778,2.09796,13638647.0
2006-05-22 07:53:00,2.098,2.09835,2.098,2.09835,1413255.0
2006-05-22 07:54:00,2.09842,2.09844,2.09828,2.09828,2760331.0
2006-05-22 07:55:00,2.09807,2.09864,2.09807,2.09864,1816771.0
2006-05-22 07:56:00,2.09851,2.09857,2.09839,2.09843,9093579.0
2006-05-22 07:57:00,2.0984,2.0984,2.0981,2.0981,4877889.0
2006-05-22 07:58:00,2.09793,2.09793,2.09737,2.09743,1457054.0
2006-05-22 07:59:00,2.09715,2.09715,2.09663,2.09687,8341483.0
2006-05-22 08:00:00,2.09691,2.09691,2.0966,2.09673,6705563.0
2006-05-22 08:01:00,2.09668,2.09668,2.09629,2.09649,3848993.0
2006-05-22 08:02:00,2.09652,2.0966,2.09646,2.09647,2934043.0
2006-05-22 08:03:00,2.09663,2.09681,2.09661,2.09662,14621055.0
2006-05-22 08:04:00,2.09661,2.09661,2.09625,2.09625,8595806.0
2006-05-22 08:05:00,2.09633,2.09655,2.09633,2.09655,8251891.0
2006-05-22 08:06:00,2.09661,2.09673,2.09661,2.09673,3104752.0
2006-05-22 08:07:00,2.09671,2.09683,2.09671,2.09679,3185734.0
2006-05-22 08:08:00,2.09677,2.09677,2.09662,2.09674,3060324.0
2006-05-22 08:09:00,2.09691,2.09721,2.09683,2.09721,1591483.0
2006-05-22 08:10:00,2.09738,2.0975,2.09734,2.09749,7004984.0
2006-05-22 08:11:00,2.09755,2.09766,2.09745,2.09766,1221125.0
2006-05-22 08:12:00,2.09762,2.09782,2.09762,2.09773,1403524.0
2006-05-22 08:13:00,2.09793,2.09884,2.09793,2.09884,16262455.0
2006-05-22 08:14:00,2.09876,2.09888,2.0986,2.0986,4788471.0
2006-05-22 08:15:00,2.09911,2.09911,2.09879,2.09879,10750407.0
2006-05-22 08:16:00,2.09872,2.0991,2.0987,2.0991,8123409.0
2006-05-22 08:17:00,2.09923,2.0997,2.09923,2.0997,2098209.0
2006-05-22 08:18:00,2.09969,2.10006,2.09969,2.10006,5575228.0
2006-05-22 08:19:00,2.10009,2.10022,2.10009,2.10012,12804566.0
2006-05-22 08:20:00,2.10001,2.10024,2.10001,2.10024,6710682.0
2006-05-22 08:21:00,2.10022,2.10046,2.10019,2.10046,8715097.0
2006-05-22 08:22:00,2.10041,2.10048,2.10015,2.10048,2103134.0
2006-05-22 08:23:00,2.10068,2.10093,2.10068,2.10092,4176161.0
2006-05-22 08:24:00,2.10087,2.10087,2.10074,2.10075,3961236.0
2006-05-22 08:25:00,2.10096,2.1011,2.10095,2.1011,3392292.0
2006-05-22 08:26:00,2.10093,2.10093,2.10031,2.10032,5317446.0
2006-05-22 08:27:00,2.10024,2.10026,2.10011,2.10012,10335095.0
2006-05-22 08:28:00,2.1002,2.10045,2.1002,2.1003,9365205.0
2006-05-22 08:29:00,2.10021,2.10047,2.10014,2.10047,8042981.0
2006-05-22 08:30:00,2.10052,2.10056,2.10043,2.10047,1681217.0
2006-05-22 08:31:00,2.10015,2.10015,2.10004,2.10004,131464.0
2006-05-22 08:32:00,2.09985,2.09993,2.0998,2.09993,4679583.0
2006-05-22 08:33:00,2.09997,2.10029,2.09997,2.10029,2759302.0
2006-05-22 08:34:00,2.10025,2.10025,2.09991,2.09991,8547087.0
2006-05-22 08:35:00,2.09994,2.10004,2.09971,2.09971,4133346.0
2006-05-22 08:36:00,2.09956,2.09989,2.09953,2.09989,3445032.0
2006-05-22 08:37:00,2.09999,2.10034,2.09999,2.10034,12556811.0
2006-05-22 08:38:00,2.10041,2.10052,2.10041,2.10049,3505125.0
2006-05-22 08:39:00,2.10039,2.10042,2.10032,2.10037,2735663.0
2006-05-22 08:40:00,2.10041,2.10041,2.10018,2.10025,3207252.0
2006-05-22 08:41:00,2.10031,2.10031,2.10008,2.10008,2363617.0
2006-05-22 08:42:00,2.0998,2.0998,2.09943,2.09946,23804985.0
2006-05-22 08:43:00,2.09938,2.09938,2.09871,2.09871,5971262.0
2006-05-22 08:44:00,2.09842,2.09877,2.09822,2.09822,10121942.0
2006-05-22 08:45:00,2.09809,2.09813,2.09779,2.09779,5027356.0
2006-05-22 08:46:00,2.09772,2.09794,2.09772,2.09791,4004475.0
2006-05-22 08:47:00,2.09806,2.09855,2.09804,2.09855,1868570.0
2006-05-22 08:48:00,2.09862,2.09902,2.09854,2.09902,13134468.0
2006-05-22 08:49:00,2.09908,2.09932,2.09898,2.09932,3345930.0
2006-05-22 08:50:00,2.09934,2.09955,2.09933,2.09955,8248820.0
2006-05-22 08:51:00,2.09959,2.09984,2.09955,2.09955,11843293.0
2006-05-22 08:52:00,2.09926,2.09926,2.09913,2.09913,8052417.0
2006-05-22 08:53:00,2.09905,2.09905,2.09861,2.09866,4902584.0
2006-05-22 08:54:00,2.09871,2.09871,2.09798,2.09802,10622412.0
2006-05-22 08:55:00,2.09783,2.09783,2.09763,2.09768,16917169.0
2006-05-22 08:56:00,2.09786,2.09803,2.09776,2.09776,2309166.0
2006-05-22 08:57:00,2.09791,2.09821,2.09791,2.09821,5631732.0
2006-05-22 08:58:00,2.09836,2.09878,2.09836,2.09878,1331418.0
2006-05-22 08:59:00,2.09872,2.09872,2.09835,2.09835,5245940.0
2006-05-22 09:00:00,2.0984,2.09883,2.0984,2.09879,6020951.0
2006-05-22 09:01:00,2.09899,2.09914,2.09895,2.09914,2216020.0
2006-05-22 09:02:00,2.09931,2.09954,2.09931,2.09944,3336519.0
2006-05-22 09:03:00,2.09947,2.09987,2.09934,2.09934,7286472.0
2006-05-22 09:04:00,2.09966,2.09966,2.09952,2.09964,3406447.0
2006-05-22 09:05:00,2.09958,2.09977,2.09958,2.09962,4207642.0
2006-05-22 09:06:00,2.09969,2.0998,2.09951,2.0998,1960038.0
2006-05-22 09:07:00,2.09956,2.09956,2.09951,2.09951,1425442.0
2006-05-22 09:08:00,2.09961,2.0997,2.09961,2.0997,729153.0
2006-05-22 09:09:00,2.09979,2.09979,2.09958,2.09958,770681.0
2006-05-22 09:10:00,2.0996,2.09986,2.09954,2.09986,4030654.0
2006-05-22 09:11:00,2.10004,2.10042,2.10004,2.10042,7682403.0
2006-05-22 09:12:00,2.10049,2.10079,2.10048,2.10079,5781677.0
2006-05-22 09:13:00,2.10073,2.10093,2.1007,2.10093,3546082.0
2006-05-22 09:14:00,2.10101,2.10117,2.101,2.10113,10149875.0
2006-05-22 09:15:00,2.10117,2.10146,2.10117,2.10145,1603686.0
2006-05-22 09:16:00,2.10147,2.10199,2.10147,2.1019,6609141.0
2006-05-22 09:17:00,2.10195,2.10226,2.10195,2.10226,1604781.0
2006-05-22 09:18:00,2.1023,2.10272,2.1023,2.10272,873308.0
2006-05-22 09:19:00,2.10286,2.10403,2.10286,2.10403,5529242.0
2006-05-22 09:20:00,2.10416,2.10477,2.10416,2.10477,1677950.0
2006-05-22 09:21:00,2.10473,2.10481,2.1044,2.1044,5355767.0
2006-05-22 09:22:00,2.10437,2.10441,2.10426,2.10439,2874549.0
2006-05-22 09:23:00,2.10445,2.1045,2.10396,2.10433,7176691.0
2006-05-22 09:24:00,2.10422,2.10422,2.10405,2.10414,6397312.0
2006-05-22 09:25:00,2.10423,2.10468,2.10418,2.10468,3404916.0
2006-05-22 09:26:00,2.10468,2.10468,2.10428,2.10428,1886183.0
2006-05-22 09:27:00,2.10418,2.10425,2.10408,2.10425,6850742.0
2006-05-22 09:28:00,2.10416,2.10416,2.10395,2.10397,3177919.0
2006-05-22 09:29:00,2.10383,2.10396,2.10378,2.10396,13802831.0
2006-05-22 09:30:00,2.10397,2.10411,2.10397,2.10411,1404821.0
2006-05-22 09:31:00,2.10411,2.10427,2.10384,2.1042,5565961.0
2006-05-22 09:32:00,2.10422,2.10423,2.10411,2.10411,5907426.0
2006-05-22 09:33:00,2.10401,2.10401,2.10377,2.10377,1330871.0
2006-05-22 09:34:00,2.10367,2.10367,2.10351,2.10365,4341333.0
2006-05-22 09:35:00,2.10362,2.10399,2.10362,2.10394,1106203.0
2006-05-22 09:36:00,2.10406,2.10423,2.10392,2.10392,4402276.0
2006-05-22 09:37:00,2.10385,2.10385,2.10327,2.10327,3746809.0
2006-05-22 09:38:00,2.10314,2.10314,2.1027,2.10278,551744.0
2006-05-22 09:39:00,2.10272,2.10281,2.10261,2.10261,6274152.0
2006-05-22 09:40:00,2.10247,2.10247,2.10218,2.10244,2410831.0
2006-05-22 09:41:00,2.10252,2.10257,2.10249,2.10251,230028.0
2006-05-22 09:42:00,2.10255,2.10257,2.10238,2.10246,8040581.0
2006-05-22 09:43:00,2.10242,2.10242,2.10209,2.10209,13044009.0
2006-05-22 09:44:00,2.10209,2.10209,2.10198,2.10208,906698.0
2006-05-22 09:45:00,2.10216,2.10235,2.10216,2.10229,14502722.0
2006-05-22 09:46:00,2.10215,2.10215,2.10185,2.10194,5670159.0
2006-05-22 09:47:00,2.10209,2.10243,2.10209,2.10243,14844163.0
2006-05-22 09:48:00,2.10236,2.10243,2.1022,2.1022,1523468.0
2006-05-22 09:49:00,2.10231,2.10231,2.10215,2.10227,14186554.0
2006-05-22 09:50:00,2.10236,2.10286,2.10236,2.10286,5035676.0
2006-05-22 09:51:00,2.10272,2.10313,2.10272,2.10313,2732241.0
2006-05-22 09:52:00,2.10322,2.10324,2.10322,2.10324,4106030.0
2006-05-22 09:53:00,2.10331,2.10396,2.10331,2.10396,6797042.0
2006-05-22 09:54:00,2.10407,2.1046,2.10407,2.1046,2418112.0
2006-05-22 09:55:00,2.1047,2.10494,2.1047,2.10494,5571041.0
2006-05-22 09:56:00,2.1051,2.1056,2.1051,2.1056,5372140.0
2006-05-22 09:57:00,2.10552,2.10559,2.10533,2.10533,6196500.0
2006-05-22 09:58:00,2.10529,2.10551,2.10525,2.10551,10392633.0
2006-05-22 09:59:00,2.10559,2.10588,2.10559,2.10588,6460761.0
2006-05-22 10:00:00,2.10594,2.10607,2.10592,2.10602,4008686.0
2006-05-22 10:01:00,2.10602,2.10602,2.1058,2.10594,6040181.0
2006-05-22 10:02:00,2.10607,2.10619,2.10607,2.10619,243137.0
2006-05-22 10:03:00,2.10615,2.1062,2.10605,2.10612,1694024.0
2006-05-22 10:04:00,2.1061,2.10619,2.1061,2.10618,10593509.0
2006-05-22 10:05:00,2.10623,2.10623,2.10609,2.10609,7800127.0
2006-05-22 10:06:00,2.10594,2.10605,2.1058,2.1058,5349525.0
2006-05-22 10:07:00,2.10584,2.10584,2.10564,2.10564,9875290.0
2006-05-22 10:08:00,2.10562,2.10574,2.10559,2.10559,8594360.0
2006-05-22 10:09:00,2.10558,2.10566,2.10557,2.10565,3419304.0
2006-05-22 10:10:00,2.10558,2.10558,2.10528,2.10528,9283550.0
2006-05-22 10:11:00,2.10511,2.10512,2.10475,2.10475,12004606.0
2006-05-22 10:12:00,2.10474,2.10482,2.10462,2.10462,6903422.0
2006-05-22 10:13:00,2.10444,2.10452,2.1044,2.10446,19016092.0
2006-05-22 10:14:00,2.10443,2.10453,2.10436,2.10453,8386598.0
2006-05-22 10:15:00,2.10448,2.10499,2.10448,2.10499,6675432.0
2006-05-22 10:16:00,2.10514,2.10529,2.10514,2.10516,2521950.0
2006-05-22 10:17:00,2.10527,2.10568,2.10527,2.10568,1891062.0
2006-05-22 10:18:00,2.10569,2.10569,2.10544,2.10544,1722212.0
2006-05-22 10:19:00,2.1054,2.10542,2.10519,2.10519,3734384.0
2006-05-22 10:20:00,2.1053,2.10569,2.1053,2.10569,9345050.0
2006-05-22 10:21:00,2.10571,2.10594,2.1057,2.1057,6525443.0
2006-05-22 10:22:00,2.10564,2.10564,2.10532,2.10557,117565.0
2006-05-22 10:23:00,2.10585,2.10641,2.10585,2.10641,666666.0
2006-05-22 10:24:00,2.1065,2.10674,2.10611,2.10645,16492170.0
2006-05-22 10:25:00,2.10645,2.10721,2.10645,2.10721,726531.0
2006-05-22 10:26:00,2.10727,2.10732,2.10706,2.10706,6594580.0
2006-05-22 10:27:00,2.10688,2.10688,2.10672,2.10672,562762.0
2006-05-22 10:28:00,2.10655,2.10671,2.10655,2.10667,1653655.0
2006-05-22 10:29:00,2.10675,2.10689,2.10675,2.10683,7376008.0
2006-05-22 10:30:00,2.10678,2.10678,2.1062,2.1062,1413699.0
2006-05-22 10:31:00,2.10608,2.10608,2.10586,2.10589,944291.0
2006-05-22 10:32:00,2.10592,2.10638,2.10587,2.10638,7453794.0
2006-05-22 10:33:00,2.1066,2.1066,2.10639,2.10639,8046466.0
2006-05-22 10:34:00,2.10624,2.10624,2.10577,2.10577,2905933.0
2006-05-22 10:35:00,2.10589,2.106,2.10589,2.106,1250705.0
2006-05-22 10:36:00,2.10592,2.10592,2.10571,2.10571,3989047.0
2006-05-22 10:37:00,2.10572,2.10592,2.10549,2.10592,12637102.0
2006-05-22 10:38:00,2.10596,2.1061,2.10596,2.10605,1730661.0
2006-05-22 10:39:00,2.10589,2.10596,2.10568,2.10576,2498166.0
2006-05-22 10:40:00,2.10572,2.10572,2.10556,2.10556,1620562.0
2006-05-22 10:41:00,2.10565,2.1058,2.10561,2.1058,2461130.0
2006-05-22 10:42:00,2.10556,2.10556,2.10507,2.10507,342063.0
2006-05-22 10:43:00,2.10514,2.10514,2.10473,2.10496,2900245.0
2006-05-22 10:44:00,2.10505,2.10512,2.10469,2.10469,5968687.0
2006-05-22 10:45:00,2.10475,2.10496,2.10475,2.10495,4805501.0
2006-05-22 10:46:00,2.10501,2.10539,2.10497,2.10539,3323660.0
2006-05-22 10:47:00,2.10536,2.10542,2.10512,2.10532,5317119.0
2006-05-22 10:48:00,2.10547,2.10567,2.10547,2.10567,5072676.0
2006-05-22 10:49:00,2.10562,2.10584,2.10562,2.10584,5575809.0
2006-05-22 10:50:00,2.10589,2.10608,2.10583,2.10608,5199216.0
2006-05-22 10:51:00,2.10605,2.10611,2.10576,2.10576,8910232.0
2006-05-22 10:52:00,2.10531,2.10577,2.10531,2.10576,5274188.0
2006-05-22 10:53:00,2.10575,2.10575,2.10554,2.10571,4478248.0
2006-05-22 10:54:00,2.10562,2.10588,2.10562,2.10577,8743368.0
2006-05-22 10:55:00,2.10579,2.1058,2.10552,2.1056,12142738.0
2006-05-22 10:56:00,2.10554,2.10559,2.10547,2.10552,5371831.0
2006-05-22 10:57:00,2.10548,2.10556,2.10546,2.10552,2631672.0
2006-05-22 10:58:00,2.10559,2.10569,2.10559,2.10562,7360849.0
2006-05-22 10:59:00,2.1057,2.10578,2.10562,2.1057,13995155.0
2006-05-22 11:00:00,2.10569,2.10583,2.10569,2.10577,9169865.0
2006-05-22 11:01:00,2.10586,2.10586,2.10516,2.10516,20269606.0
2006-05-22 11:02:00,2.10489,2.10489,2.10425,2.10425,6336473.0
2006-05-22 11:03:00,2.10408,2.10417,2.10397,2.10412,6225157.0
2006-05-22 11:04:00,2.10413,2.10414,2.10393,2.10414,2107474.0
2006-05-22 11:05:00,2.10427,2.10477,2.10419,2.10477,1893318.0
2006-05-22 11:06:00,2.10475,2.10475,2.10449,2.10451,4043560.0
2006-05-22 11:07:00,2.10446,2.10446,2.10425,2.10439,2863656.0
2006-05-22 11:08:00,2.10452,2.10487,2.10448,2.10487,15379521.0
2006-05-22 11:09:00,2.10485,2.10507,2.10481,2.10481,11726021.0
2006-05-22 11:10:00,2.10485,2.10489,2.10476,2.10489,14158391.0
2006-05-22 11:11:00,2.10497,2.10545,2.10497,2.10545,1164532.0
2006-05-22 11:12:00,2.10556,2.10557,2.10505,2.10505,4502489.0
2006-05-22 11:13:00,2.10516,2.10516,2.10496,2.10496,5380983.0
2006-05-22 11:15:00,2.10505,2.10511,2.10484,2.105,2303910.0
2006-05-22 11:16:00,2.10493,2.10493,2.10473,2.10473,3725160.0
2006-05-22 11:17:00,2.10479,2.10487,2.10477,2.10477,22871519.0
2006-05-22 11:18:00,2.10492,2.10528,2.10492,2.10528,5967622.0
2006-05-22 11:19:00,2.10529,2.10587,2.10529,2.10587,2695490.0
2006-05-22 11:20:00,2.10587,2.10587,2.10569,2.10569,5981886.0
2006-05-22 11:21:00,2.10577,2.10591,2.10577,2.1059,4898629.0
2006-05-22 11:22:00,2.10576,2.10593,2.10576,2.10585,1817643.0
2006-05-22 11:23:00,2.10583,2.10583,2.1055,2.1055,9021475.0
2006-05-22 11:24:00,2.10548,2.10551,2.105,2.10551,15758312.0
2006-05-22 11:25:00,2.10548,2.10561,2.10498,2.10561,22852810.0
2006-05-22 11:26:00,2.10561,2.10562,2.1055,2.1055,1101791.0
2006-05-22 11:27:00,2.10569,2.10576,2.10546,2.10555,3966638.0
2006-05-22 11:28:00,2.10559,2.10559,2.10517,2.10517,4909730.0
2006-05-22 11:29:00,2.10518,2.10518,2.10504,2.10504,10830525.0
2006-05-22 11:30:00,2.10501,2.10537,2.10501,2.10537,7605038.0
2006-05-22 11:31:00,2.10548,2.10568,2.10536,2.10568,8376894.0
2006-05-22 11:32:00,2.10565,2.10585,2.10565,2.10577,2870455.0
2006-05-22 11:33:00,2.10579,2.10589,2.10579,2.10589,10577835.0
2006-05-22 11:34:00,2.10589,2.10596,2.10588,2.10593,1556301.0
2006-05-22 11:35:00,2.10632,2.10669,2.10632,2.10662,4954656.0
2006-05-22 11:36:00,2.1066,2.10665,2.10649,2.10649,8070155.0
2006-05-22 11:37:00,2.10656,2.10679,2.10655,2.10679,295488.0
2006-05-22 11:38:00,2.10682,2.10694,2.10663,2.10694,3462107.0
2006-05-22 11:39:00,2.10689,2.10727,2.10689,2.10727,6521903.0
2006-05-22 11:40:00,2.10704,2.10704,2.10687,2.10701,6586572.0
2006-05-22 11:41:00,2.10717,2.10736,2.10709,2.10736,4728639.0
2006-05-22 11:42:00,2.10737,2.10753,2.10737,2.10753,809813.0
2006-05-22 11:43:00,2.10773,2.10773,2.10739,2.10747,6970150.0
2006-05-22 11:44:00,2.10756,2.10783,2.10756,2.10783,10641834.0
2006-05-22 11:45:00,2.10784,2.10784,2.10759,2.10773,15657105.0
2006-05-22 11:46:00,2.10761,2.10766,2.10757,2.10758,3620428.0
2006-05-22 11:47:00,2.10751,2.1076,2.10743,2.10758,6394996.0
2006-05-22 11:48:00,2.10748,2.10748,2.10717,2.10717,6998957.0
2006-05-22 11:49:00,2.10697,2.1073,2.10697,2.10722,3006478.0
2006-05-22 11:50:00,2.10719,2.1072,2.10702,2.10702,2131019.0
2006-05-22 11:51:00,2.10676,2.10676,2.10628,2.10632,6317867.0
2006-05-22 11:52:00,2.10653,2.10664,2.10653,2.10664,8088807.0
2006-05-22 11:53:00,2.10664,2.10664,2.10635,2.10652,7621487.0
2006-05-22 11:54:00,2.10642,2.10642,2.1062,2.10638,1182735.0
2006-05-22 11:55:00,2.10627,2.1066,2.10627,2.1066,8801507.0
2006-05-22 11:56:00,2.10645,2.10645,2.10626,2.10626,15332565.0
2006-05-22 11:57:00,2.10623,2.10647,2.1061,2.10647,3628827.0
2006-05-22 11:58:00,2.1066,2.10701,2.1066,2.10701,14690541.0
2006-05-22 11:59:00,2.1069,2.1069,2.1065,2.10652,3521211.0
2006-05-22 12:00:00,2.10648,2.10649,2.10587,2.10609,5233408.0
2006-05-22 12:01:00,2.10609,2.10626,2.10607,2.10614,1736860.0
2006-05-22 12:02:00,2.10603,2.10614,2.10573,2.10614,6692568.0
2006-05-22 12:03:00,2.1062,2.10651,2.1062,2.10651,6741021.0
2006-05-22 12:04:00,2.10666,2.10735,2.10666,2.10735,4923976.0
2006-05-22 12:05:00,2.10748,2.10764,2.10743,2.10764,5282735.0
2006-05-22 12:06:00,2.10783,2.10811,2.10783,2.10804,11195194.0
2006-05-22 12:07:00,2.10791,2.10821,2.10791,2.10821,2607358.0
2006-05-22 12:08:00,2.10838,2.10864,2.10837,2.10864,16216322.0
2006-05-22 12:09:00,2.10869,2.10919,2.10869,2.10919,2496437.0
2006-05-22 12:10:00,2.10933,2.10979,2.10933,2.10979,4751669.0
2006-05-22 12:11:00,2.10979,2.11014,2.10979,2.11014,3621004.0
2006-05-22 12:12:00,2.11001,2.11001,2.10941,2.10941,8720640.0
2006-05-22 12:13:00,2.10955,2.11016,2.10955,2.11016,1583932.0
2006-05-22 12:14:00,2.11024,2.11024,2.10969,2.10969,2688631.0
2006-05-22 12:15:00,2.1098,2.11006,2.10974,2.11006,2782978.0
2006-05-22 12:16:00,2.11018,2.11045,2.11016,2.11016,1621502.0
2006-05-22 12:17:00,2.11015,2.11027,2.11012,2.1102,8685222.0
2006-05-22 12:18:00,2.11021,2.11049,2.11021,2.11049,5035181.0
2006-05-22 12:19:00,2.11038,2.11038,2.11006,2.11008,5514279.0
2006-05-22 12:20:00,2.1099,2.11016,2.10987,2.11016,2274240.0
2006-05-22 12:21:00,2.11036,2.11101,2.11036,2.11101,1954107.0
2006-05-22 12:22:00,2.11101,2.11114,2.11087,2.11087,6493784.0
2006-05-22 12:23:00,2.11096,2.11121,2.11096,2.11121,4894314.0
2006-05-22 12:24:00,2.11136,2.11145,2.11083,2.11105,9523225.0
2006-05-22 12:25:00,2.11099,2.1112,2.11099,2.11116,8434818.0
2006-05-22 12:26:00,2.11102,2.11102,2.11069,2.11082,2359491.0
2006-05-22 12:27:00,2.11058,2.11058,2.1102,2.11023,5900779.0
2006-05-22 12:28:00,2.11025,2.11113,2.11025,2.11113,1617572.0
2006-05-22 12:29:00,2.11116,2.11144,2.11116,2.1112,19646309.0
2006-05-22 12:30:00,2.11098,2.11098,2.11063,2.11063,12741069.0
2006-05-22 12:31:00,2.11062,2.11109,2.11062,2.11109,13098864.0
2006-05-22 12:32:00,2.11107,2.11108,2.11098,2.11105,14804646.0
2006-05-22 12:33:00,2.11104,2.11104,2.11079,2.11079,1628772.0
2006-05-22 12:34:00,2.11083,2.11102,2.11064,2.11071,5364158.0
2006-05-22 12:35:00,2.11063,2.11075,2.11063,2.11075,2012003.0
2006-05-22 12:36:00,2.11024,2.11073,2.11024,2.11073,22795190.0
2006-05-22 12:37:00,2.11061,2.1107,2.11023,2.11059,9903891.0
2006-05-22 12:38:00,2.11044,2.1106,2.11044,2.11045,3151640.0
2006-05-22 12:39:00,2.11034,2.11051,2.11027,2.11037,2991889.0
2006-05-22 12:40:00,2.11051,2.1108,2.11047,2.1108,1764197.0
2006-05-22 12:41:00,2.11069,2.1109,2.11063,2.1109,4467431.0
2006-05-22 12:42:00,2.11092,2.11117,2.11092,2.11116,1975193.0
2006-05-22 12:43:00,2.11126,2.11138,2.11126,2.11128,5568135.0
2006-05-22 12:44:00,2.11118,2.11122,2.11096,2.11096,4045863.0
2006-05-22 12:45:00,2.11082,2.11108,2.11082,2.111,4914146.0
2006-05-22 12:46:00,2.11097,2.11099,2.11069,2.11075,8556504.0
2006-05-22 12:47:00,2.11084,2.11184,2.11084,2.11184,2334583.0
2006-05-22 12:48:00,2.11181,2.11193,2.11173,2.11173,4537349.0
2006-05-22 12:49:00,2.11186,2.112,2.11172,2.11172,14795172.0
2006-05-22 12:50:00,2.11172,2.11187,2.11162,2.11162,8837547.0
2006-05-22 12:51:00,2.11158,2.11158,2.1113,2.1113,2438271.0
2006-05-22 12:52:00,2.11113,2.11113,2.11098,2.11099,13989325.0
2006-05-22 12:53:00,2.11106,2.11106,2.1107,2.11091,3666089.0
2006-05-22 12:54:00,2.11094,2.11094,2.1106,2.1106,10800229.0
2006-05-22 12:55:00,2.11069,2.11069,2.11018,2.11018,2119408.0
2006-05-22 12:56:00,2.11055,2.1109,2.11055,2.11086,16303575.0
2006-05-22 12:57:00,2.11072,2.11072,2.11027,2.11027,23104541.0
2006-05-22 12:58:00,2.11028,2.11028,2.11007,2.11016,2138131.0
2006-05-22 12:59:00,2.11024,2.11051,2.1102,2.11051,6962689.0
2006-05-22 13:00:00,2.11061,2.11061,2.11015,2.11015,9508993.0
2006-05-22 13:01:00,2.10998,2.10998,2.10972,2.10972,11672231.0
2006-05-22 13:02:00,2.10954,2.10954,2.10889,2.10889,18626577.0
2006-05-22 13:03:00,2.10901,2.1092,2.10898,2.10906,2491493.0
2006-05-22 13:04:00,2.10909,2.10919,2.10905,2.10914,3095996.0
2006-05-22 13:05:00,2.10908,2.10908,2.10882,2.10882,6635932.0
2006-05-22 13:06:00,2.10871,2.10873,2.10849,2.10853,11099244.0
2006-05-22 13:07:00,2.10854,2.10866,2.10848,2.10856,12509098.0
2006-05-22 13:08:00,2.10856,2.10857,2.10831,2.10831,7812851.0
2006-05-22 13:09:00,2.10812,2.10812,2.1075,2.1075,16888078.0
2006-05-22 13:10:00,2.10747,2.10778,2.10747,2.10767,1703165.0
2006-05-22 13:11:00,2.10765,2.10765,2.10749,2.10756,3881962.0
2006-05-22 13:12:00,2.10753,2.10756,2.10733,2.10741,6054124.0
2006-05-22 13:13:00,2.10738,2.10796,2.10738,2.10796,2464438.0
2006-05-22 13:14:00,2.10801,2.10838,2.10801,2.10838,1313212.0
2006-05-22 13:15:00,2.1085,2.10869,2.1085,2.10869,12841065.0
2006-05-22 13:16:00,2.10871,2.10879,2.10869,2.10872,724449.0
2006-05-22 13:17:00,2.10877,2.10885,2.10874,2.10878,2141964.0
2006-05-22 13:18:00,2.10882,2.10882,2.10864,2.10875,4524188.0
2006-05-22 13:19:00,2.10877,2.1088,2.10864,2.1088,10558252.0
2006-05-22 13:20:00,2.10882,2.10886,2.10873,2.10886,3673203.0
2006-05-22 13:21:00,2.10888,2.10888,2.10861,2.10878,5414047.0
2006-05-22 13:22:00,2.1089,2.10896,2.10885,2.10885,7181110.0
2006-05-22 13:23:00,2.10906,2.10908,2.10893,2.10893,9874704.0
2006-05-22 13:24:00,2.10885,2.10885,2.10874,2.10877,4184594.0
2006-05-22 13:25:00,2.1087,2.10875,2.10831,2.10865,6857350.0
2006-05-22 13:27:00,2.10864,2.10877,2.10864,2.10877,4764679.0
2006-05-22 13:28:00,2.10892,2.10923,2.10884,2.10923,3852228.0
2006-05-22 13:29:00,2.10945,2.10964,2.10924,2.10924,5748424.0
2006-05-22 13:30:00,2.10906,2.10916,2.10906,2.1091,2237984.0
2006-05-22 13:31:00,2.10911,2.10911,2.10893,2.10909,4992518.0
2006-05-22 13:32:00,2.10921,2.10948,2.10921,2.10948,1960620.0
2006-05-22 13:33:00,2.10948,2.10948,2.10911,2.10911,3970006.0
2006-05-22 13:36:00,2.10905,2.10905,2.10888,2.10888,23651102.0
2006-05-22 13:37:00,2.10894,2.10942,2.10894,2.10942,7356729.0
2006-05-22 13:38:00,2.10969,2.10994,2.10969,2.10993,29053600.0
2006-05-22 13:39:00,2.10991,2.11004,2.10983,2.10983,12790435.0
2006-05-22 13:40:00,2.10988,2.10988,2.10969,2.10979,5991513.0
2006-05-22 13:41:00,2.10998,2.11018,2.10996,2.11018,14125261.0
2006-05-22 13:42:00,2.11024,2.11034,2.10989,2.11032,12694643.0
2006-05-22 13:43:00,2.11033,2.11033,2.11015,2.11015,10302555.0
2006-05-22 13:44:00,2.11022,2.11045,2.11022,2.11036,6163319.0
2006-05-22 13:45:00,2.1104,2.11102,2.1104,2.11102,14238637.0
2006-05-22 13:46:00,2.11106,2.11113,2.11094,2.11094,3166839.0
2006-05-22 13:47:00,2.11083,2.11083,2.11035,2.11067,11947244.0
2006-05-22 13:48:00,2.11094,2.11114,2.11079,2.11114,3171589.0
2006-05-22 13:49:00,2.11137,2.11155,2.11132,2.11155,7731273.0
2006-05-22 13:50:00,2.11163,2.11201,2.11163,2.112,3579535.0
2006-05-22 13:51:00,2.11191,2.11197,2.11181,2.11181,22164457.0
2006-05-22 13:52:00,2.11174,2.11186,2.1117,2.11186,1738762.0
2006-05-22 13:53:00,2.11176,2.11195,2.11176,2.11195,1151960.0
2006-05-22 13:54:00,2.11193,2.11195,2.11149,2.11171,19851308.0
2006-05-22 13:55:00,2.11148,2.11148,2.11103,2.11103,3885442.0
2006-05-22 13:56:00,2.11089,2.11089,2.11029,2.11029,814530.0
2006-05-22 13:57:00,2.11009,2.1101,2.10965,2.10965,3676179.0
2006-05-22 13:58:00,2.10948,2.10972,2.1093,2.10972,12426028.0
2006-05-22 13:59:00,2.1098,2.11016,2.1098,2.1099,6600410.0
2006-05-22 14:00:00,2.11001,2.1101,2.10981,2.11006,5388409.0
2006-05-22 14:01:00,2.11009,2.11071,2.11009,2.11071,6175047.0
2006-05-22 14:02:00,2.11094,2.11094,2.11087,2.11092,455662.0
2006-05-22 14:03:00,2.11083,2.11083,2.11043,2.11071,3417817.0
2006-05-22 14:04:00,2.1105,2.11057,2.11049,2.1105,4100458.0
2006-05-22 14:05:00,2.11068,2.11111,2.11068,2.11111,4883575.0
2006-05-22 14:06:00,2.11122,2.11139,2.11116,2.11139,7394655.0
2006-05-22 14:07:00,2.11131,2.11131,2.11091,2.11091,3203719.0
2006-05-22 14:08:00,2.1109,2.11112,2.11086,2.11088,5325662.0
2006-05-22 14:09:00,2.11058,2.11116,2.11058,2.11102,7920149.0
2006-05-22 14:10:00,2.11106,2.11116,2.11097,2.11097,4732221.0
2006-05-22 14:11:00,2.11076,2.11085,2.1107,2.1107,2176046.0
2006-05-22 14:12:00,2.11063,2.11063,2.11014,2.11014,12356756.0
2006-05-22 14:13:00,2.10997,2.10997,2.10927,2.10927,4018884.0
2006-05-22 14:14:00,2.10908,2.10908,2.10861,2.10861,3428496.0
2006-05-22 14:15:00,2.10813,2.10877,2.10813,2.10877,11987444.0
2006-05-22 14:16:00,2.10884,2.10888,2.10866,2.10866,2916044.0
2006-05-22 14:17:00,2.10861,2.10861,2.10852,2.10852,2373876.0
2006-05-22 14:18:00,2.10838,2.10865,2.10838,2.10838,3828563.0
2006-05-22 14:19:00,2.10819,2.10827,2.10819,2.10827,196142.0
2006-05-22 14:20:00,2.10816,2.10846,2.10816,2.10846,12271655.0
2006-05-22 14:21:00,2.10849,2.10857,2.10849,2.10857,666507.0
2006-05-22 14:22:00,2.1086,2.10868,2.1086,2.10864,3937606.0
2006-05-22 14:23:00,2.10861,2.10866,2.10854,2.1086,9838343.0
2006-05-22 14:24:00,2.10858,2.10863,2.1084,2.10863,937306.0
2006-05-22 14:25:00,2.10855,2.10898,2.10855,2.10898,2230395.0
2006-05-22 14:26:00,2.109,2.10912,2.10886,2.10912,25848786.0
2006-05-22 14:27:00,2.10904,2.10935,2.10899,2.10935,9288365.0
2006-05-22 14:28:00,2.10937,2.10961,2.10935,2.10941,5946209.0
2006-05-22 14:29:00,2.10956,2.10968,2.10956,2.10958,1623166.0
2006-05-22 14:30:00,2.10968,2.10998,2.10968,2.10998,1702265.0
2006-05-22 14:31:00,2.11009,2.11009,2.10995,2.10998,21991271.0
2006-05-22 14:32:00,2.10994,2.10994,2.10993,2.10993,2710376.0
2006-05-22 14:33:00,2.10995,2.11061,2.10995,2.11061,9218409.0
2006-05-22 14:34:00,2.11069,2.11102,2.11029,2.11102,5085548.0
2006-05-22 14:35:00,2.11108,2.1112,2.11092,2.1112,6654482.0
2006-05-22 14:36:00,2.11101,2.11101,2.11083,2.11083,2608297.0
2006-05-22 14:37:00,2.11092,2.11092,2.1105,2.11053,16175753.0
2006-05-22 14:38:00,2.11065,2.11087,2.11065,2.11087,445468.0
2006-05-22 14:39:00,2.11078,2.11081,2.11055,2.11055,2783049.0
2006-05-22 14:40:00,2.11052,2.11056,2.11018,2.11018,3308828.0
2006-05-22 14:41:00,2.11004,2.1101,2.1098,2.1098,6238181.0
2006-05-22 14:42:00,2.1098,2.11038,2.1098,2.11038,2670192.0
2006-05-22 14:43:00,2.11038,2.11041,2.11017,2.11038,2939051.0
2006-05-22 14:44:00,2.11042,2.11042,2.11011,2.11011,5144692.0
2006-05-22 14:45:00,2.10991,2.10991,2.1096,2.10973,682696.0
2006-05-22 14:46:00,2.10988,2.11017,2.10988,2.11017,1657186.0
2006-05-22 14:47:00,2.11015,2.11024,2.11001,2.11005,6555057.0
2006-05-22 14:48:00,2.11003,2.11049,2.11003,2.11049,4256047.0
2006-05-22 14:49:00,2.11049,2.11049,2.11035,2.11042,6951754.0
2006-05-22 14:50:00,2.11058,2.11063,2.11049,2.11062,7430295.0
2006-05-22 14:51:00,2.11072,2.11104,2.11072,2.11104,2392955.0
2006-05-22 14:52:00,2.11112,2.11152,2.11101,2.1113,5046855.0
2006-05-22 14:53:00,2.11127,2.11127,2.11071,2.11092,2198990.0
2006-05-22 14:54:00,2.11091,2.11125,2.11088,2.11122,7643812.0
2006-05-22 14:55:00,2.11097,2.11097,2.11046,2.11046,1600834.0
2006-05-22 14:56:00,2.11047,2.11047,2.1103,2.11043,1089171.0
2006-05-22 14:57:00,2.11047,2.11066,2.1103,2.11066,4283237.0
2006-05-22 14:58:00,2.1108,2.11117,2.1108,2.11085,5459176.0
2006-05-22 14:59:00,2.1111,2.11117,2.11102,2.11117,3360801.0
2006-05-22 15:00:00,2.11137,2.1117,2.11137,2.11143,16178639.0
2006-05-22 15:01:00,2.11132,2.11132,2.1112,2.11132,1918860.0
2006-05-22 15:02:00,2.11121,2.11121,2.11072,2.11078,3953323.0
2006-05-22 15:03:00,2.11082,2.11082,2.11049,2.11049,446876.0
2006-05-22 15:04:00,2.11022,2.11022,2.11012,2.11018,4847160.0
2006-05-22 15:05:00,2.11024,2.11033,2.11016,2.11016,1171228.0
2006-05-22 15:06:00,2.11004,2.11004,2.10988,2.10988,5563368.0
2006-05-22 15:07:00,2.10979,2.10989,2.10975,2.10975,11866179.0
2006-05-22 15:08:00,2.10971,2.10975,2.10957,2.10975,2722380.0
2006-05-22 15:09:00,2.10978,2.11055,2.10978,2.11055,2450437.0
2006-05-22 15:10:00,2.11027,2.1108,2.1101,2.1101,4850781.0
2006-05-22 15:11:00,2.11011,2.11017,2.11009,2.11014,6406727.0
2006-05-22 15:12:00,2.11021,2.11025,2.11013,2.11016,10398788.0
2006-05-22 15:13:00,2.11033,2.11063,2.11033,2.11063,5647348.0
2006-05-22 15:14:00,2.11067,2.11074,2.11046,2.11074,8465824.0
2006-05-22 15:15:00,2.11087,2.1111,2.11087,2.1111,2964083.0
2006-05-22 15:16:00,2.11112,2.11124,2.11112,2.11115,13073966.0
2006-05-22 15:17:00,2.11118,2.11184,2.11118,2.11184,1355000.0
2006-05-22 15:18:00,2.11208,2.1122,2.11172,2.11193,14761956.0
2006-05-22 15:19:00,2.11199,2.1121,2.11195,2.11209,903226.0
2006-05-22 15:20:00,2.11211,2.11214,2.11184,2.11184,8472516.0
2006-05-22 15:21:00,2.11178,2.11179,2.11156,2.11157,4439186.0
2006-05-22 15:22:00,2.11151,2.11151,2.11116,2.11116,2500227.0
2006-05-22 15:23:00,2.11112,2.11112,2.11036,2.11036,11434059.0
2006-05-22 15:24:00,2.11068,2.11068,2.11057,2.11057,1637518.0
2006-05-22 15:25:00,2.11056,2.11056,2.11031,2.11056,3916639.0
2006-05-22 15:26:00,2.11061,2.11068,2.11048,2.11068,3972315.0
2006-05-22 15:27:00,2.11081,2.11111,2.11081,2.11111,3922300.0
2006-05-22 15:28:00,2.11113,2.11113,2.11076,2.11076,1449066.0
2006-05-22 15:29:00,2.11076,2.11085,2.11054,2.11054,8096483.0
2006-05-22 15:30:00,2.11048,2.1105,2.11026,2.11026,488416.0
2006-05-22 15:31:00,2.11033,2.11063,2.11024,2.11063,10051414.0
2006-05-22 15:32:00,2.11059,2.11061,2.10994,2.10994,1940286.0
2006-05-22 15:33:00,2.11006,2.1105,2.11006,2.1105,3301379.0
2006-05-22 15:34:00,2.11049,2.11065,2.11045,2.11065,582808.0
2006-05-22 15:35:00,2.11075,2.11075,2.11042,2.11051,3413274.0
2006-05-22 15:36:00,2.11069,2.11139,2.11069,2.11139,15982715.0
2006-05-22 15:37:00,2.11134,2.11134,2.1112,2.1112,1951570.0
2006-05-22 15:38:00,2.11112,2.1112,2.11078,2.11078,13221218.0
2006-05-22 15:39:00,2.11089,2.11089,2.11076,2.11076,539455.0
2006-05-22 15:40:00,2.11048,2.11074,2.11048,2.11069,2741620.0
2006-05-22 15:41:00,2.11066,2.11073,2.11063,2.11073,5707248.0
2006-05-22 15:42:00,2.11064,2.11064,2.11032,2.11032,3532818.0
2006-05-22 15:43:00,2.1104,2.1104,2.10983,2.10983,22474649.0
2006-05-22 15:44:00,2.10985,2.11007,2.10985,2.11002,6444500.0
2006-05-22 15:45:00,2.11015,2.11045,2.11015,2.11039,5554091.0
2006-05-22 15:46:00,2.11049,2.11103,2.11049,2.11103,8579924.0
2006-05-22 15:47:00,2.11093,2.11115,2.11093,2.11101,8111761.0
2006-05-22 15:48:00,2.11096,2.11135,2.11096,2.1111,3689257.0
2006-05-22 15:49:00,2.11108,2.11108,2.11088,2.11094,5177206.0
2006-05-22 15:50:00,2.11082,2.11082,2.11067,2.11067,795534.0
2006-05-22 15:51:00,2.11069,2.11092,2.11066,2.11076,1981185.0
2006-05-22 15:52:00,2.11068,2.11068,2.11013,2.11013,2247705.0
2006-05-22 15:53:00,2.10996,2.11002,2.10941,2.10941,17692167.0
2006-05-22 15:54:00,2.10925,2.10928,2.10874,2.10874,27720802.0
2006-05-22 15:55:00,2.10865,2.10865,2.10792,2.10792,4587539.0
2006-05-22 15:56:00,2.10792,2.10792,2.10713,2.10713,9781999.0
2006-05-22 15:57:00,2.10701,2.10701,2.10642,2.10642,10281643.0
2006-05-22 15:58:00,2.10628,2.10628,2.10562,2.10562,12782352.0
2006-05-22 15:59:00,2.10562,2.10569,2.1054,2.10564,13201683.0
2006-05-22 16:00:00,2.10553,2.10586,2.10547,2.10562,7091717.0
2006-05-22 16:01:00,2.10566,2.10573,2.10554,2.1057,9615717.0
2006-05-22 16:02:00,2.10575,2.10598,2.10575,2.10595,13936505.0
2006-05-22 16:03:00,2.10591,2.10598,2.10568,2.10568,6677886.0
2006-05-22 16:04:00,2.10566,2.10573,2.10507,2.10507,2728823.0
2006-05-22 16:05:00,2.1047,2.1053,2.1047,2.1053,13921041.0
2006-05-22 16:06:00,2.10537,2.10633,2.10537,2.10628,21389410.0
2006-05-22 16:07:00,2.10637,2.10637,2.10613,2.10626,7291495.0
2006-05-22 16:08:00,2.10629,2.10629,2.106,2.10619,4040252.0
2006-05-22 16:09:00,2.10625,2.10651,2.10616,2.10638,11655453.0
2006-05-22 16:10:00,2.10631,2.10631,2.10611,2.10616,19955366.0
2006-05-22 16:11:00,2.10618,2.10627,2.10618,2.10627,5370890.0
2006-05-22 16:12:00,2.10618,2.10623,2.10598,2.10623,4313688.0
2006-05-22 16:13:00,2.10638,2.10684,2.10638,2.10684,8118892.0
2006-05-22 16:14:00,2.10676,2.10676,2.10631,2.10649,947872.0
2006-05-22 16:15:00,2.10644,2.10644,2.10608,2.10628,2776933.0
2006-05-22 16:16:00,2.10629,2.10629,2.10586,2.10586,3257229.0
2006-05-22 16:17:00,2.10587,2.106,2.10584,2.10589,1273978.0
2006-05-22 16:18:00,2.10584,2.10614,2.10584,2.10614,7701033.0
2006-05-22 16:19:00,2.10624,2.10641,2.10618,2.10618,3930424.0
2006-05-22 16:20:00,2.10621,2.10631,2.10618,2.1062,2834023.0
2006-05-22 16:21:00,2.10628,2.10666,2.10589,2.10589,10280769.0
2006-05-22 16:22:00,2.10581,2.10608,2.10565,2.10608,2870889.0
2006-05-22 16:23:00,2.1061,2.10668,2.1061,2.10668,7295614.0
2006-05-22 16:24:00,2.10691,2.10758,2.10691,2.10741,5705699.0
2006-05-22 16:25:00,2.10765,2.10794,2.10765,2.10794,3583292.0
2006-05-22 16:26:00,2.10806,2.1083,2.10806,2.1083,5994248.0
2006-05-22 16:27:00,2.10843,2.10843,2.10812,2.10812,5718130.0
2006-05-22 16:28:00,2.1082,2.10862,2.10813,2.10862,4529021.0
2006-05-22 16:29:00,2.10877,2.10883,2.10863,2.1088,2551078.0
2006-05-22 16:30:00,2.10881,2.10887,2.10855,2.10855,2408865.0
2006-05-22 16:31:00,2.1085,2.10855,2.10819,2.10819,2090048.0
2006-05-22 16:32:00,2.10821,2.10821,2.10799,2.10809,1940304.0
2006-05-22 16:33:00,2.10816,2.10879,2.10816,2.10874,5766359.0
2006-05-22 16:34:00,2.109,2.10941,2.109,2.10909,13041745.0
2006-05-22 16:35:00,2.10925,2.10964,2.10925,2.10951,3996928.0
2006-05-22 16:36:00,2.10948,2.10956,2.10923,2.10923,660003.0
2006-05-22 16:37:00,2.10917,2.10917,2.10875,2.10876,15018388.0
2006-05-22 16:38:00,2.10921,2.10957,2.10921,2.10957,10759940.0
2006-05-22 16:39:00,2.10963,2.10963,2.10938,2.10938,5231442.0
2006-05-22 16:40:00,2.10942,2.10942,2.10926,2.10942,2707569.0
2006-05-22 16:41:00,2.10944,2.10963,2.10933,2.10963,3294646.0
2006-05-22 16:42:00,2.10954,2.10954,2.10936,2.10944,10539844.0
2006-05-22 16:43:00,2.10953,2.10996,2.10953,2.10996,6337892.0
2006-05-22 16:44:00,2.10993,2.10993,2.10965,2.10965,3809311.0
2006-05-22 16:45:00,2.10978,2.11,2.10978,2.10989,12048479.0
2006-05-22 16:46:00,2.10981,2.10981,2.10958,2.10961,2708828.0
2006-05-22 16:47:00,2.10955,2.10965,2.10929,2.10965,16213658.0
2006-05-22 16:48:00,2.10956,2.10956,2.10923,2.10925,7316042.0
2006-05-22 16:49:00,2.10918,2.10929,2.10917,2.10928,3669364.0
2006-05-22 16:50:00,2.10944,2.10953,2.10929,2.10953,4439101.0
2006-05-22 16:51:00,2.1093,2.1094,2.10914,2.1092,6618159.0
2006-05-22 16:52:00,2.1092,2.1092,2.10869,2.10884,3613213.0
2006-05-22 16:53:00,2.10868,2.10868,2.10825,2.10827,6458548.0
2006-05-22 16:54:00,2.10837,2.10837,2.10805,2.10805,11450445.0
2006-05-22 16:55:00,2.10789,2.10795,2.10774,2.10795,6558851.0
2006-05-22 16:56:00,2.10787,2.1079,2.10756,2.10756,5861873.0
2006-05-22 16:57:00,2.10761,2.10761,2.10697,2.10716,7306479.0
2006-05-22 16:58:00,2.10721,2.10727,2.1057,2.10711,3495813.0
2006-05-22 16:59:00,2.107,2.107,2.10639,2.10655,15643388.0
2006-05-22 17:00:00,2.10656,2.10656,2.10601,2.10601,7154761.0
2006-05-22 17:01:00,2.10595,2.106,2.10575,2.10575,1389470.0
2006-05-22 17:02:00,2.10576,2.10585,2.10565,2.10585,12914655.0
2006-05-22 17:03:00,2.10584,2.10597,2.10577,2.10579,5977786.0
2006-05-22 17:04:00,2.10576,2.10618,2.10575,2.10618,6471272.0
2006-05-22 17:05:00,2.10609,2.10633,2.10471,2.1061,2358763.0
2006-05-22 17:06:00,2.10602,2.10602,2.10578,2.10589,9554608.0
2006-05-22 17:07:00,2.10596,2.10619,2.10595,2.10619,1737248.0
2006-05-22 17:08:00,2.10631,2.10655,2.10625,2.10655,720613.0
2006-05-22 17:09:00,2.1068,2.1071,2.1068,2.1071,8697722.0
2006-05-22 17:10:00,2.10715,2.10744,2.10715,2.10728,3501288.0
2006-05-22 17:11:00,2.10748,2.10783,2.1074,2.1074,2018457.0
2006-05-22 17:12:00,2.10721,2.10764,2.10721,2.10764,911263.0
2006-05-22 17:13:00,2.10761,2.10875,2.10761,2.10875,4849935.0
2006-05-22 17:14:00,2.10882,2.10893,2.10881,2.10884,12109566.0
2006-05-22 17:15:00,2.10861,2.10861,2.10829,2.10842,896462.0
2006-05-22 17:16:00,2.10819,2.10837,2.10819,2.10837,1743228.0
2006-05-22 17:17:00,2.10827,2.10827,2.10811,2.10813,9015824.0
2006-05-22 17:18:00,2.10807,2.1082,2.10799,2.10818,8612574.0
2006-05-22 17:19:00,2.10827,2.10831,2.10812,2.10825,12955937.0
2006-05-22 17:20:00,2.10841,2.10867,2.10832,2.10867,7239090.0
2006-05-22 17:21:00,2.1086,2.10895,2.1086,2.10895,5091034.0
2006-05-22 17:22:00,2.10891,2.10896,2.10882,2.10882,1456525.0
2006-05-22 17:23:00,2.10882,2.10884,2.10872,2.10881,4931299.0
2006-05-22 17:24:00,2.10884,2.10905,2.1088,2.10905,5737171.0
2006-05-22 17:25:00,2.10916,2.10944,2.10916,2.10922,14190202.0
2006-05-22 17:26:00,2.10922,2.10932,2.10865,2.10926,22964097.0
2006-05-22 17:27:00,2.10925,2.10947,2.10925,2.10928,1790402.0
2006-05-22 17:28:00,2.10946,2.10946,2.10932,2.10937,19391228.0
2006-05-22 17:29:00,2.10942,2.10954,2.10927,2.10954,4709864.0
2006-05-22 17:30:00,2.10975,2.11043,2.10975,2.11043,8759319.0
2006-05-22 17:31:00,2.11048,2.11052,2.11024,2.11031,1640365.0
2006-05-22 17:32:00,2.11042,2.11082,2.11042,2.11082,4816844.0
2006-05-22 17:33:00,2.11083,2.1111,2.11078,2.11104,1441951.0
2006-05-22 17:34:00,2.11106,2.11106,2.11068,2.11077,11667120.0
2006-05-22 17:35:00,2.11034,2.11071,2.11025,2.11032,13380102.0
2006-05-22 17:36:00,2.11014,2.11019,2.11007,2.11007,5954057.0
2006-05-22 17:37:00,2.11002,2.11017,2.10997,2.11016,1258346.0
2006-05-22 17:38:00,2.11014,2.11024,2.11001,2.11024,3112483.0
2006-05-22 17:39:00,2.11029,2.11044,2.11029,2.11034,2185340.0
2006-05-22 17:40:00,2.11025,2.11031,2.11022,2.11023,4139056.0
2006-05-22 17:41:00,2.11007,2.11007,2.10992,2.11004,2362528.0
2006-05-22 17:42:00,2.11003,2.11017,2.10986,2.11017,3616710.0
2006-05-22 17:43:00,2.11011,2.1105,2.11011,2.1105,21754083.0
2006-05-22 17:44:00,2.11046,2.11047,2.11029,2.11044,3892324.0
2006-05-22 17:45:00,2.11029,2.11048,2.11022,2.11039,1552967.0
2006-05-22 17:46:00,2.1104,2.1104,2.11034,2.11034,391422.0
2006-05-22 17:47:00,2.11043,2.11074,2.11043,2.11074,806895.0
2006-05-22 17:48:00,2.11074,2.11099,2.11069,2.11099,3664054.0
2006-05-22 17:49:00,2.11082,2.11115,2.11081,2.11115,6989326.0
2006-05-22 17:50:00,2.11125,2.11135,2.11102,2.11135,4042545.0
2006-05-22 17:51:00,2.11137,2.11156,2.11134,2.11156,470237.0
2006-05-22 17:52:00,2.11147,2.11147,2.11053,2.1109,7846016.0
2006-05-22 17:53:00,2.11104,2.11132,2.11104,2.11128,4051863.0
2006-05-22 17:54:00,2.11139,2.11177,2.11139,2.11159,17976543.0
2006-05-22 17:55:00,2.1115,2.1115,2.1113,2.11138,4489213.0
2006-05-22 17:56:00,2.11116,2.11116,2.11101,2.11101,2439483.0
2006-05-22 17:57:00,2.11099,2.11099,2.11077,2.11084,9416588.0
2006-05-22 17:58:00,2.11076,2.11084,2.1106,2.11066,546388.0
2006-05-22 17:59:00,2.11054,2.11054,2.11017,2.11017,11587587.0
2006-05-22 18:00:00,2.11003,2.11012,2.10985,2.11012,6863980.0
2006-05-22 18:01:00,2.11012,2.11012,2.10992,2.11006,4416035.0
2006-05-22 18:02:00,2.1101,2.11022,2.1101,2.11022,411255.0
2006-05-22 18:03:00,2.11016,2.11039,2.11016,2.11039,2681021.0
2006-05-22 18:04:00,2.11018,2.11019,2.11004,2.11004,5299004.0
2006-05-22 18:05:00,2.10976,2.10998,2.10972,2.10972,8686724.0
2006-05-22 18:06:00,2.10957,2.10957,2.10937,2.10937,13198242.0
2006-05-22 18:07:00,2.10924,2.10941,2.10924,2.10941,12833292.0
2006-05-22 18:08:00,2.10939,2.10948,2.10925,2.10925,20930455.0
2006-05-22 18:09:00,2.1092,2.10949,2.1092,2.10949,14426307.0
2006-05-22 18:10:00,2.10949,2.10949,2.10914,2.10916,12633739.0
2006-05-22 18:11:00,2.10913,2.10952,2.10913,2.10946,3422639.0
2006-05-22 18:12:00,2.10964,2.11019,2.10964,2.11019,7142949.0
2006-05-22 18:13:00,2.11038,2.11043,2.11029,2.11029,4126526.0
2006-05-22 18:14:00,2.1102,2.1102,2.10954,2.10954,4199588.0
2006-05-22 18:15:00,2.10967,2.1097,2.10954,2.10969,14965836.0
2006-05-22 18:16:00,2.10966,2.10966,2.10949,2.10953,6158610.0
2006-05-22 18:17:00,2.1096,2.10971,2.1095,2.10952,6888159.0
2006-05-22 18:18:00,2.1094,2.10942,2.10917,2.10917,9677633.0
2006-05-22 18:19:00,2.10917,2.1092,2.10913,2.10917,8197398.0
2006-05-22 18:20:00,2.10915,2.10941,2.10911,2.10941,5261425.0
2006-05-22 18:21:00,2.10954,2.10975,2.10952,2.10968,18234598.0
2006-05-22 18:22:00,2.1096,2.10964,2.10912,2.10912,2844732.0
2006-05-22 18:23:00,2.10913,2.10938,2.10913,2.10929,8675868.0
2006-05-22 18:24:00,2.10922,2.10922,2.10853,2.10853,2453944.0
2006-05-22 18:25:00,2.10841,2.10841,2.10802,2.10802,5250583.0
2006-05-22 18:26:00,2.10781,2.10781,2.10723,2.10723,22998928.0
2006-05-22 18:27:00,2.10707,2.10707,2.10665,2.10665,1876583.0
2006-05-22 18:28:00,2.10651,2.10658,2.10628,2.10658,3752277.0
2006-05-22 18:29:00,2.10665,2.10704,2.10665,2.10704,483714.0
2006-05-22 18:30:00,2.10715,2.10718,2.10704,2.10715,5575097.0
2006-05-22 18:31:00,2.10738,2.10773,2.10734,2.10773,9850906.0
2006-05-22 18:32:00,2.10777,2.10794,2.10765,2.10794,2840596.0
2006-05-22 18:33:00,2.10793,2.10793,2.10769,2.1077,11944219.0
2006-05-22 18:35:00,2.10789,2.10789,2.10776,2.10778,6860031.0
2006-05-22 18:36:00,2.10786,2.10788,2.10783,2.10784,13736842.0
2006-05-22 18:37:00,2.10786,2.10786,2.10776,2.10781,13184711.0
2006-05-22 18:38:00,2.10774,2.1078,2.10763,2.10763,8257726.0
2006-05-22 18:39:00,2.10773,2.10773,2.10743,2.10743,1024581.0
2006-05-22 18:40:00,2.10739,2.10757,2.10739,2.1074,3125606.0
2006-05-22 18:41:00,2.1074,2.1075,2.10733,2.1075,1026823.0
2006-05-22 18:42:00,2.10745,2.1076,2.10745,2.10751,2494216.0
2006-05-22 18:43:00,2.10746,2.10746,2.10711,2.10733,4273278.0
2006-05-22 18:44:00,2.10736,2.10762,2.10736,2.10748,6720987.0
2006-05-22 18:45:00,2.10772,2.1084,2.10772,2.10833,6144948.0
2006-05-22 18:46:00,2.10837,2.10885,2.10837,2.10885,4800844.0
2006-05-22 18:47:00,2.10895,2.10901,2.10892,2.10898,4570120.0
2006-05-22 18:48:00,2.10917,2.10947,2.10917,2.10925,684204.0
2006-05-22 18:49:00,2.10923,2.10923,2.10903,2.10903,4457697.0
2006-05-22 18:50:00,2.10897,2.10897,2.10878,2.10879,7027495.0
2006-05-22 18:51:00,2.10876,2.10892,2.1086,2.1086,1229428.0
2006-05-22 18:52:00,2.10856,2.10856,2.10843,2.10843,5864617.0
2006-05-22 18:53:00,2.10823,2.10823,2.10795,2.10795,8004261.0
2006-05-22 18:54:00,2.10792,2.10835,2.10792,2.10835,4731519.0
2006-05-22 18:55:00,2.10858,2.10886,2.10797,2.10797,5787104.0
2006-05-22 18:56:00,2.10799,2.10807,2.10786,2.10786,2905806.0
2006-05-22 18:57:00,2.10787,2.10787,2.10753,2.10765,9011474.0
2006-05-22 18:58:00,2.10757,2.10757,2.10723,2.10741,6136111.0
2006-05-22 18:59:00,2.10747,2.10772,2.10746,2.10772,4894327.0
2006-05-22 19:00:00,2.10784,2.108,2.10761,2.10794,19389846.0
2006-05-22 19:01:00,2.10802,2.10859,2.10802,2.10859,8199988.0
2006-05-22 19:02:00,2.10862,2.10862,2.10825,2.10862,6667080.0
2006-05-22 19:03:00,2.10854,2.10854,2.1076,2.1076,16013372.0
2006-05-22 19:04:00,2.10754,2.10754,2.10736,2.10742,2100947.0
2006-05-22 19:05:00,2.10759,2.10793,2.10759,2.10793,1749927.0
2006-05-22 19:06:00,2.10795,2.10795,2.10772,2.10773,7001436.0
2006-05-22 19:07:00,2.10767,2.10775,2.10741,2.10775,3370508.0
2006-05-22 19:08:00,2.10783,2.10802,2.10782,2.10797,6387462.0
2006-05-22 19:09:00,2.10802,2.10806,2.10782,2.10782,11303753.0
2006-05-22 19:10:00,2.10756,2.10779,2.10734,2.10734,5086530.0
2006-05-22 19:11:00,2.10711,2.10782,2.10711,2.10758,5780798.0
2006-05-22 19:12:00,2.10769,2.10769,2.10747,2.10747,7325445.0
2006-05-22 19:13:00,2.10739,2.10739,2.10701,2.10701,5820171.0
2006-05-22 19:14:00,2.10708,2.1071,2.10691,2.10691,14062869.0
2006-05-22 19:15:00,2.10695,2.10717,2.10695,2.10713,6466105.0
2006-05-22 19:16:00,2.10718,2.10726,2.10702,2.10725,4018556.0
2006-05-22 19:17:00,2.10724,2.10726,2.10698,2.10698,17765756.0
2006-05-22 19:18:00,2.10675,2.10675,2.10654,2.1067,2060184.0
2006-05-22 19:19:00,2.10673,2.10684,2.10666,2.10674,3301934.0
2006-05-22 19:20:00,2.1066,2.10702,2.10657,2.10702,13675194.0
2006-05-22 19:21:00,2.10717,2.10737,2.10717,2.1073,5059951.0
2006-05-22 19:22:00,2.10741,2.10751,2.10733,2.10733,1597138.0
2006-05-22 19:23:00,2.10757,2.10772,2.10752,2.10762,4385159.0
2006-05-22 19:24:00,2.10753,2.10753,2.10719,2.10726,5396419.0
2006-05-22 19:25:00,2.10719,2.10728,2.10704,2.10709,4658281.0
2006-05-22 19:26:00,2.10701,2.1071,2.10696,2.1071,5511575.0
2006-05-22 19:27:00,2.10709,2.10709,2.10694,2.10694,24150932.0
2006-05-22 19:28:00,2.10699,2.10712,2.1069,2.10712,7742013.0
2006-05-22 19:29:00,2.10721,2.1074,2.10715,2.10734,14563656.0
2006-05-22 19:30:00,2.10762,2.10788,2.10762,2.10788,2421571.0
2006-05-22 19:31:00,2.10779,2.10794,2.10779,2.10794,8673019.0
2006-05-22 19:32:00,2.10778,2.10798,2.10778,2.10794,14747084.0
2006-05-22 19:33:00,2.1079,2.10801,2.10781,2.10794,17788199.0
2006-05-22 19:34:00,2.10799,2.10812,2.10797,2.10812,11041089.0
2006-05-22 19:35:00,2.10815,2.10854,2.10815,2.10854,2568072.0
2006-05-22 19:36:00,2.10858,2.10862,2.10844,2.10844,14113608.0
2006-05-22 19:37:00,2.10844,2.10852,2.10833,2.10852,10515182.0
2006-05-22 19:38:00,2.10849,2.10855,2.10837,2.10853,1771894.0
2006-05-22 19:39:00,2.10888,2.10898,2.1086,2.1086,17379423.0
2006-05-22 19:40:00,2.10852,2.10855,2.10833,2.10833,5764325.0
2006-05-22 19:41:00,2.10825,2.10825,2.10785,2.10808,5514780.0
2006-05-22 19:42:00,2.10817,2.10826,2.10812,2.10818,2593710.0
2006-05-22 19:43:00,2.10829,2.10854,2.10819,2.10854,14084393.0
2006-05-22 19:44:00,2.10813,2.10855,2.10813,2.10826,8445678.0
2006-05-22 19:45:00,2.10821,2.10821,2.10795,2.10804,22435969.0
2006-05-22 19:46:00,2.10801,2.10806,2.10787,2.10806,2632391.0
2006-05-22 19:47:00,2.10812,2.10812,2.10759,2.10767,8889865.0
2006-05-22 19:48:00,2.10761,2.10762,2.10725,2.10731,12558672.0
2006-05-22 19:49:00,2.10706,2.10709,2.1068,2.1068,7049706.0
2006-05-22 19:50:00,2.10683,2.10691,2.10676,2.1068,8605878.0
2006-05-22 19:51:00,2.10662,2.10662,2.10634,2.10649,6692009.0
2006-05-22 19:52:00,2.10641,2.10661,2.10632,2.10659,2789185.0
2006-05-22 19:53:00,2.10648,2.10675,2.10646,2.10675,1467797.0
2006-05-22 19:54:00,2.10686,2.10721,2.10679,2.10679,3786406.0
2006-05-22 19:55:00,2.10688,2.10688,2.10644,2.10649,6716783.0
2006-05-22 19:56:00,2.10634,2.10663,2.10634,2.10635,857013.0
2006-05-22 19:57:00,2.10651,2.10651,2.10629,2.10629,15684467.0
2006-05-22 19:58:00,2.10644,2.10663,2.10631,2.10663,6435980.0
2006-05-22 19:59:00,2.10671,2.10689,2.10668,2.10668,923292.0
2006-05-22 20:00:00,2.10652,2.10664,2.1065,2.10653,4001186.0
2006-05-22 20:01:00,2.1066,2.10671,2.10643,2.10643,863210.0
2006-05-22 20:02:00,2.10628,2.10662,2.10617,2.10662,3094628.0
2006-05-22 20:03:00,2.10659,2.10708,2.10659,2.10708,1067812.0
2006-05-22 20:04:00,2.1071,2.1074,2.1071,2.1074,9520630.0
2006-05-22 20:05:00,2.10725,2.10727,2.10693,2.10693,10182885.0
2006-05-22 20:06:00,2.1069,2.10737,2.1069,2.10737,2801792.0
2006-05-22 20:07:00,2.1074,2.10772,2.10714,2.10772,9484758.0
2006-05-22 20:08:00,2.10771,2.10778,2.10757,2.10759,12438806.0
2006-05-22 20:09:00,2.10756,2.10771,2.10734,2.10748,15029291.0
2006-05-22 20:10:00,2.10742,2.10742,2.10666,2.10666,5888416.0
2006-05-22 20:11:00,2.10673,2.1071,2.10673,2.1071,17233605.0
2006-05-22 20:12:00,2.10717,2.10739,2.10717,2.10738,1884030.0
2006-05-22 20:13:00,2.10705,2.10807,2.10705,2.10807,15034512.0
2006-05-22 20:14:00,2.10818,2.10818,2.1071,2.1071,11165718.0
2006-05-22 20:15:00,2.10702,2.10702,2.10649,2.10649,6615445.0
2006-05-22 20:16:00,2.10601,2.10634,2.10586,2.10586,2992235.0
2006-05-22 20:17:00,2.10572,2.10572,2.10522,2.10542,2302538.0
2006-05-22 20:18:00,2.1055,2.1055,2.10538,2.10547,1074283.0
2006-05-22 20:19:00,2.10549,2.10568,2.10549,2.10568,5864981.0
2006-05-22 20:20:00,2.10561,2.10561,2.10479,2.10479,2182951.0
2006-05-22 20:21:00,2.10487,2.10487,2.10465,2.10465,6837196.0
2006-05-22 20:22:00,2.10456,2.10456,2.10432,2.1044,2367399.0
2006-05-22 20:23:00,2.10433,2.10434,2.10407,2.10407,2613960.0
2006-05-22 20:24:00,2.10405,2.10405,2.10388,2.10388,2250777.0
2006-05-22 20:25:00,2.1038,2.1038,2.10362,2.10362,1392926.0
2006-05-22 20:26:00,2.10353,2.10353,2.10345,2.10347,1570194.0
2006-05-22 20:27:00,2.10327,2.1033,2.10277,2.10277,19202967.0
2006-05-22 20:28:00,2.10288,2.10292,2.10268,2.10268,4046406.0
2006-05-22 20:29:00,2.10264,2.10264,2.10226,2.10226,3036695.0
2006-05-22 20:30:00,2.10217,2.10217,2.1017,2.10179,4288077.0
2006-05-22 20:31:00,2.10175,2.10175,2.10139,2.10139,8447412.0
2006-05-22 20:32:00,2.10143,2.10143,2.10128,2.10128,1073277.0
2006-05-22 20:33:00,2.10115,2.10115,2.10094,2.10094,9200592.0
2006-05-22 20:34:00,2.10085,2.10086,2.10068,2.10068,1156105.0
2006-05-22 20:35:00,2.10058,2.10064,2.10012,2.10012,8593795.0
2006-05-22 20:36:00,2.10021,2.10021,2.09995,2.09995,16216033.0
2006-05-22 20:37:00,2.09986,2.1,2.09978,2.09978,2344252.0
2006-05-22 20:38:00,2.09993,2.09993,2.09961,2.09971,5997185.0
2006-05-22 20:39:00,2.09964,2.09975,2.09964,2.09975,2562622.0
2006-05-22 20:40:00,2.10007,2.10047,2.10007,2.10047,412563.0
2006-05-22 20:41:00,2.10041,2.1005,2.10041,2.10045,12693735.0
2006-05-22 20:42:00,2.10045,2.10058,2.10038,2.10058,6702200.0
2006-05-22 20:43:00,2.10053,2.10053,2.10027,2.10042,1101566.0
2006-05-22 20:44:00,2.10032,2.1006,2.10032,2.10038,12176749.0
2006-05-22 20:45:00,2.1006,2.10087,2.10046,2.10046,10110014.0
2006-05-22 20:46:00,2.10093,2.10114,2.10093,2.10114,579368.0
2006-05-22 20:47:00,2.10129,2.10155,2.10129,2.10147,4182100.0
2006-05-22 20:48:00,2.10144,2.10144,2.10103,2.10103,1923572.0
2006-05-22 20:49:00,2.10091,2.10099,2.10078,2.10089,1425224.0
2006-05-22 20:50:00,2.1011,2.10114,2.1011,2.10114,4391354.0
2006-05-22 20:53:00,2.10112,2.10113,2.101,2.10113,7755285.0
2006-05-22 20:54:00,2.10122,2.1014,2.10119,2.1014,11049969.0
2006-05-22 20:55:00,2.10157,2.10189,2.10157,2.10189,1347736.0
2006-05-22 20:56:00,2.10191,2.10202,2.1019,2.10202,8783552.0
2006-05-22 20:57:00,2.10202,2.10235,2.10202,2.10235,1617793.0
2006-05-22 20:58:00,2.10228,2.10237,2.10221,2.10237,4583466.0
2006-05-22 20:59:00,2.10252,2.1033,2.10252,2.1033,11156082.0
2006-05-22 21:00:00,2.1036,2.10383,2.10349,2.10353,2437812.0
2006-05-22 21:01:00,2.10345,2.10346,2.10321,2.10346,18071496.0
2006-05-22 21:02:00,2.10328,2.10354,2.10328,2.10352,2520008.0
2006-05-22 21:03:00,2.10359,2.10372,2.10345,2.10372,3481194.0
2006-05-22 21:04:00,2.10398,2.10438,2.10398,2.10438,15196840.0
2006-05-22 21:05:00,2.10432,2.10463,2.10432,2.10463,724186.0
2006-05-22 21:06:00,2.10433,2.10454,2.10409,2.10409,313899.0
2006-05-22 21:07:00,2.10398,2.10398,2.1038,2.1038,2667411.0
2006-05-22 21:08:00,2.10375,2.10386,2.10366,2.10386,5820667.0
2006-05-22 21:09:00,2.10384,2.10392,2.10384,2.10384,2594041.0
2006-05-22 21:10:00,2.10375,2.10391,2.10375,2.10391,2827384.0
2006-05-22 21:11:00,2.10398,2.10405,2.10396,2.10396,917714.0
2006-05-22 21:13:00,2.10396,2.104,2.10389,2.104,4317157.0
2006-05-22 21:15:00,2.10415,2.1044,2.10414,2.10438,1604126.0
2006-05-22 21:16:00,2.10443,2.10479,2.10439,2.10439,1624281.0
2006-05-22 21:17:00,2.10435,2.10435,2.10407,2.10407,6458756.0
2006-05-22 21:20:00,2.10406,2.10406,2.10362,2.10383,2369388.0
2006-05-22 21:21:00,2.10393,2.1041,2.10393,2.1041,2174285.0
2006-05-22 21:22:00,2.10422,2.10428,2.10419,2.10419,1352918.0
2006-05-22 21:23:00,2.10422,2.10422,2.10401,2.10401,7892531.0
2006-05-22 21:24:00,2.10416,2.10416,2.10386,2.10386,2476581.0
2006-05-22 21:25:00,2.10376,2.10433,2.10376,2.10433,16343997.0
2006-05-22 21:26:00,2.1042,2.1042,2.10392,2.10392,6997790.0
2006-05-22 21:27:00,2.10393,2.10393,2.10379,2.1038,12790621.0
2006-05-22 21:28:00,2.10374,2.10384,2.10344,2.10384,3125285.0
2006-05-22 21:29:00,2.10397,2.10401,2.10358,2.10358,6169021.0
2006-05-22 21:30:00,2.1039,2.10401,2.10387,2.10401,4042648.0
2006-05-22 21:32:00,2.104,2.1041,2.10382,2.10408,181898.0
2006-05-22 21:33:00,2.10407,2.10437,2.10402,2.10402,12787246.0
2006-05-22 21:34:00,2.1038,2.1038,2.10351,2.10371,12443667.0
2006-05-22 21:35:00,2.10371,2.10393,2.1036,2.10393,13146990.0
2006-05-22 21:36:00,2.10406,2.10415,2.10391,2.10391,1864690.0
2006-05-22 21:37:00,2.10379,2.10379,2.1035,2.1035,12542674.0
2006-05-22 21:38:00,2.10353,2.10373,2.10353,2.10372,1885897.0
2006-05-22 21:39:00,2.10363,2.10363,2.10323,2.10323,5274383.0
2006-05-22 21:40:00,2.10316,2.10338,2.10281,2.10338,11825521.0
2006-05-22 21:41:00,2.10335,2.1034,2.10317,2.1034,4089333.0
2006-05-22 21:42:00,2.10338,2.10348,2.10326,2.10337,2331764.0
2006-05-22 21:43:00,2.10352,2.10352,2.10343,2.10348,798689.0
2006-05-22 21:44:00,2.10333,2.10351,2.10333,2.10351,3648582.0
2006-05-22 21:45:00,2.10351,2.10378,2.10351,2.10378,119986.0
2006-05-22 21:46:00,2.10382,2.10382,2.10369,2.10369,9322067.0
2006-05-22 21:47:00,2.1038,2.10416,2.1038,2.10416,18365554.0
2006-05-22 21:48:00,2.10417,2.10425,2.10414,2.10414,1475298.0
2006-05-22 21:50:00,2.10418,2.10418,2.10394,2.10394,5316400.0
2006-05-22 21:51:00,2.10403,2.10403,2.10394,2.10396,8974281.0
2006-05-22 21:52:00,2.1039,2.1043,2.1039,2.10427,2357091.0
2006-05-22 21:53:00,2.10425,2.10425,2.10394,2.10394,8148397.0
2006-05-22 21:54:00,2.10382,2.10414,2.10382,2.10401,5616829.0
2006-05-22 21:55:00,2.10412,2.10412,2.10399,2.10399,5150748.0
2006-05-22 21:56:00,2.10421,2.10453,2.10421,2.10453,4363162.0
2006-05-22 21:57:00,2.10456,2.10477,2.10456,2.1047,16738782.0
2006-05-22 21:58:00,2.10468,2.10501,2.10462,2.10501,3641603.0
2006-05-22 21:59:00,2.10502,2.10532,2.10502,2.10532,1322993.0
2006-05-22 22:00:00,2.10524,2.10524,2.10501,2.10501,21643972.0
2006-05-22 22:01:00,2.1048,2.10495,2.1046,2.1046,1495648.0
2006-05-22 22:02:00,2.10454,2.10465,2.10435,2.10435,5124234.0
2006-05-22 22:03:00,2.10433,2.10444,2.10429,2.10434,6316312.0
2006-05-22 22:04:00,2.10431,2.10466,2.1043,2.10466,12063759.0
2006-05-22 22:06:00,2.10467,2.10491,2.10453,2.1049,1701190.0
2006-05-22 22:07:00,2.10495,2.10495,2.10465,2.10465,5267895.0
2006-05-22 22:08:00,2.10471,2.10471,2.10429,2.10429,354208.0
2006-05-22 22:09:00,2.10429,2.10429,2.10414,2.10419,3500218.0
2006-05-22 22:10:00,2.10411,2.10413,2.10399,2.10399,11343402.0
2006-05-22 22:11:00,2.10413,2.10426,2.10394,2.10426,1964712.0
2006-05-22 22:12:00,2.10432,2.10432,2.10419,2.10427,6842759.0
2006-05-22 22:13:00,2.10439,2.10448,2.10439,2.10448,9072349.0
2006-05-22 22:14:00,2.10429,2.10429,2.10415,2.10415,9244785.0
2006-05-22 22:15:00,2.10406,2.1041,2.10377,2.1041,9770040.0
2006-05-22 22:16:00,2.10416,2.10416,2.10401,2.10407,14804299.0
2006-05-22 22:17:00,2.10404,2.10404,2.10397,2.10397,6821773.0
2006-05-22 22:18:00,2.10395,2.10404,2.10388,2.10399,2204978.0
2006-05-22 22:20:00,2.10399,2.10399,2.1037,2.1037,2459519.0
2006-05-22 22:21:00,2.10374,2.10374,2.10353,2.10373,2668812.0
2006-05-22 22:22:00,2.10376,2.10394,2.10376,2.10384,7427822.0
2006-05-22 22:23:00,2.10389,2.10389,2.10377,2.10377,2835260.0
2006-05-22 22:24:00,2.1037,2.1037,2.10358,2.10358,1988973.0
2006-05-22 22:26:00,2.10359,2.10374,2.10359,2.10374,7876304.0
2006-05-22 22:28:00,2.10361,2.10399,2.10361,2.10399,2286758.0
2006-05-22 22:29:00,2.10405,2.10427,2.10405,2.10427,4897726.0
2006-05-22 22:30:00,2.10419,2.10426,2.10397,2.10397,8227423.0
2006-05-22 22:31:00,2.10404,2.10411,2.10404,2.10409,1242678.0
2006-05-22 22:33:00,2.10405,2.10405,2.10387,2.10394,5871585.0
2006-05-22 22:34:00,2.10396,2.10404,2.10396,2.10404,225833.0
2006-05-22 22:35:00,2.10396,2.10399,2.10385,2.10397,12328188.0
2006-05-22 22:37:00,2.10391,2.10398,2.10383,2.10385,27731022.0
2006-05-22 22:39:00,2.10372,2.10393,2.10372,2.10393,5425610.0
2006-05-22 22:40:00,2.10393,2.10415,2.10393,2.10415,1407023.0
2006-05-22 22:41:00,2.10415,2.10415,2.10397,2.10398,3327545.0
2006-05-22 22:42:00,2.10398,2.10398,2.10387,2.10387,2309044.0
2006-05-22 22:43:00,2.10386,2.10394,2.10379,2.10386,4536028.0
2006-05-22 22:44:00,2.10385,2.10385,2.10369,2.10374,8628472.0
2006-05-22 22:45:00,2.1036,2.10381,2.10333,2.10333,13802222.0
2006-05-22 22:47:00,2.10354,2.10368,2.10354,2.10368,2101616.0
2006-05-22 22:48:00,2.1038,2.10383,2.10372,2.10372,737894.0
2006-05-22 22:49:00,2.10378,2.10403,2.10373,2.10382,6345152.0
2006-05-22 22:50:00,2.10371,2.10371,2.10369,2.10369,2564821.0
2006-05-22 22:51:00,2.10345,2.10384,2.10345,2.10384,3236013.0
2006-05-22 22:52:00,2.10385,2.10385,2.1035,2.1035,9013661.0
2006-05-22 22:53:00,2.10347,2.10347,2.10318,2.10318,4379220.0
2006-05-22 22:54:00,2.10315,2.10323,2.10315,2.10323,333074.0
2006-05-22 22:55:00,2.10315,2.10315,2.10295,2.10295,1179324.0
2006-05-22 22:56:00,2.10293,2.10302,2.10276,2.10302,2572087.0
2006-05-22 22:57:00,2.10308,2.10314,2.10296,2.10305,17324544.0
2006-05-22 22:58:00,2.10312,2.10323,2.10312,2.10318,1057982.0
2006-05-23 00:30:00,2.10315,2.10316,2.10266,2.10266,10630700.0
2006-05-23 00:31:00,2.10239,2.10244,2.10223,2.10244,15390978.0
2006-05-23 00:32:00,2.10246,2.10251,2.10223,2.10223,4534839.0
2006-05-23 00:33:00,2.1021,2.10219,2.10195,2.10219,8489872.0
2006-05-23 00:35:00,2.10223,2.10244,2.10219,2.10244,1414859.0
2006-05-23 00:37:00,2.10243,2.10243,2.10218,2.10218,3580877.0
2006-05-23 00:38:00,2.10225,2.10225,2.10196,2.10196,4764330.0
2006-05-23 00:39:00,2.10192,2.10192,2.10168,2.10168,4532752.0
2006-05-23 00:40:00,2.10186,2.10194,2.10182,2.10182,1455473.0
2006-05-23 00:42:00,2.10182,2.10199,2.10165,2.10199,7860889.0
2006-05-23 00:43:00,2.10188,2.10213,2.10188,2.10207,1345125.0
2006-05-23 00:44:00,2.1022,2.10232,2.10194,2.10194,2245133.0
2006-05-23 00:45:00,2.10233,2.10233,2.10184,2.10195,4662437.0
2006-05-23 00:46:00,2.10203,2.10225,2.10203,2.10223,4000138.0
2006-05-23 00:47:00,2.10236,2.10236,2.10168,2.10213,5336580.0
2006-05-23 00:48:00,2.10226,2.10271,2.10225,2.10271,3786696.0
2006-05-23 00:49:00,2.10282,2.10293,2.10282,2.10293,1852849.0
2006-05-23 00:50:00,2.10293,2.10314,2.10269,2.10314,10053385.0
2006-05-23 00:51:00,2.10309,2.10327,2.10298,2.10298,2948132.0
2006-05-23 00:52:00,2.10286,2.10291,2.10276,2.10276,2139902.0
2006-05-23 00:53:00,2.10271,2.10299,2.10271,2.10294,1522129.0
2006-05-23 00:54:00,2.10291,2.10296,2.1027,2.1027,3698675.0
2006-05-23 00:55:00,2.10275,2.10275,2.10241,2.10247,3276389.0
2006-05-23 00:56:00,2.10252,2.1027,2.10252,2.1027,418087.0
2006-05-23 00:57:00,2.10278,2.10282,2.10264,2.10279,3076158.0
2006-05-23 00:58:00,2.1028,2.10301,2.1028,2.103,14671452.0
2006-05-23 00:59:00,2.10296,2.10325,2.10284,2.10325,6063146.0
2006-05-23 01:00:00,2.10342,2.10372,2.1034,2.10372,7573912.0
2006-05-23 01:01:00,2.10383,2.10383,2.10348,2.10348,2904356.0
2006-05-23 01:02:00,2.1033,2.1033,2.10301,2.10301,2504355.0
2006-05-23 01:03:00,2.10288,2.10291,2.10277,2.10291,1012049.0
2006-05-23 01:04:00,2.10276,2.10287,2.10276,2.10287,1945186.0
2006-05-23 01:05:00,2.10295,2.10303,2.10289,2.10289,5973423.0
2006-05-23 01:06:00,2.10276,2.10276,2.10204,2.10204,5323984.0
2006-05-23 01:07:00,2.10188,2.10188,2.10174,2.10186,13664139.0
2006-05-23 01:08:00,2.10177,2.10177,2.10162,2.10162,5623117.0
2006-05-23 01:09:00,2.10139,2.10161,2.10139,2.10147,4513319.0
2006-05-23 01:10:00,2.10159,2.10174,2.10148,2.10174,2960433.0
2006-05-23 01:11:00,2.10181,2.10211,2.10181,2.10211,5193564.0
2006-05-23 01:12:00,2.10209,2.10223,2.10209,2.10222,6099591.0
2006-05-23 01:13:00,2.10222,2.10234,2.10213,2.10234,5775989.0
2006-05-23 01:14:00,2.10241,2.10253,2.10241,2.10242,2141021.0
2006-05-23 01:15:00,2.10252,2.10252,2.10208,2.10227,6871271.0
2006-05-23 01:16:00,2.10234,2.10246,2.1023,2.10246,6602386.0
2006-05-23 01:17:00,2.10261,2.10284,2.10261,2.10282,17456486.0
2006-05-23 01:18:00,2.10281,2.10281,2.10259,2.10281,8508201.0
2006-05-23 01:19:00,2.10286,2.10292,2.1026,2.1026,1954364.0
2006-05-23 01:20:00,2.1027,2.1027,2.10245,2.10255,6992303.0
2006-05-23 01:21:00,2.10255,2.10271,2.10255,2.1027,2228643.0
2006-05-23 01:22:00,2.10259,2.1027,2.10237,2.10237,4541892.0
2006-05-23 01:23:00,2.1025,2.1025,2.10232,2.1025,5886041.0
2006-05-23 01:24:00,2.10244,2.10247,2.10238,2.10241,3292738.0
2006-05-23 01:25:00,2.10236,2.10256,2.10225,2.10256,3097737.0
2006-05-23 01:26:00,2.10259,2.10289,2.10259,2.10289,4863743.0
2006-05-23 01:32:00,2.10265,2.10273,2.10232,2.10233,4830872.0
2006-05-23 01:33:00,2.10232,2.10235,2.10219,2.10219,950128.0
2006-05-23 01:34:00,2.10248,2.10252,2.10239,2.10239,1046493.0
2006-05-23 01:35:00,2.10224,2.10224,2.10207,2.10207,3293965.0
2006-05-23 01:36:00,2.10204,2.1022,2.10204,2.10212,6550750.0
2006-05-23 01:37:00,2.10218,2.10218,2.10202,2.10212,3044462.0
2006-05-23 01:38:00,2.10223,2.10232,2.10217,2.10217,3780301.0
2006-05-23 01:39:00,2.10231,2.10237,2.10211,2.10237,7136564.0
2006-05-23 01:40:00,2.10238,2.10238,2.10229,2.10235,1851147.0
2006-05-23 01:42:00,2.10238,2.1025,2.10238,2.1025,5706409.0
2006-05-23 01:43:00,2.10244,2.10288,2.10244,2.10288,2287609.0
2006-05-23 01:45:00,2.10285,2.10285,2.10268,2.10268,1760977.0
2006-05-23 01:46:00,2.10272,2.10286,2.10255,2.10255,7916117.0
2006-05-23 01:49:00,2.10258,2.10279,2.1025,2.10279,13756317.0
2006-05-23 01:51:00,2.10288,2.10292,2.1028,2.1028,7311277.0
2006-05-23 01:52:00,2.10265,2.10265,2.10263,2.10263,1668059.0
2006-05-23 01:54:00,2.10269,2.10269,2.10251,2.10261,1375968.0
2006-05-23 01:55:00,2.10258,2.10259,2.10255,2.10259,4156030.0
2006-05-23 01:56:00,2.10232,2.10234,2.10215,2.10215,13356965.0
2006-05-23 01:57:00,2.10199,2.10199,2.10176,2.10192,3769828.0
2006-05-23 01:58:00,2.10169,2.10182,2.10159,2.10165,10029309.0
2006-05-23 01:59:00,2.10177,2.10191,2.10177,2.10191,2890096.0
2006-05-23 02:00:00,2.10207,2.10217,2.10201,2.10201,2865169.0
2006-05-23 02:01:00,2.10185,2.10194,2.10147,2.10147,9278666.0
2006-05-23 02:02:00,2.10155,2.10167,2.1013,2.10166,3495436.0
2006-05-23 02:03:00,2.10171,2.10192,2.10171,2.10192,7045457.0
2006-05-23 02:04:00,2.1019,2.1019,2.10163,2.10163,648110.0
2006-05-23 02:05:00,2.10149,2.10149,2.10117,2.10131,1401617.0
2006-05-23 02:06:00,2.10115,2.10134,2.10115,2.10127,12325046.0
2006-05-23 02:07:00,2.10127,2.10133,2.10123,2.10123,1610561.0
2006-05-23 02:08:00,2.10133,2.10142,2.10133,2.10142,7654184.0
2006-05-23 02:09:00,2.10141,2.10148,2.10138,2.10148,387971.0
2006-05-23 02:10:00,2.10147,2.10152,2.10133,2.10139,14718937.0
2006-05-23 02:11:00,2.10134,2.10152,2.10134,2.10136,1997400.0
2006-05-23 02:12:00,2.1014,2.1014,2.10135,2.10135,156632.0
2006-05-23 02:13:00,2.10129,2.10142,2.10125,2.10131,7559316.0
2006-05-23 02:14:00,2.10129,2.10139,2.10127,2.10127,1688863.0
2006-05-23 02:15:00,2.10118,2.10123,2.101,2.10123,11759167.0
2006-05-23 02:16:00,2.10131,2.10152,2.1011,2.10152,2380696.0
2006-05-23 02:17:00,2.10141,2.10182,2.10141,2.10182,2273515.0
2006-05-23 02:18:00,2.10187,2.10187,2.1014,2.10142,9993128.0
2006-05-23 02:19:00,2.1014,2.1014,2.10102,2.10102,1811654.0
2006-05-23 02:20:00,2.10106,2.10112,2.10095,2.10106,7844104.0
2006-05-23 02:21:00,2.10091,2.10134,2.10091,2.10134,4070528.0
2006-05-23 02:22:00,2.10138,2.10139,2.10138,2.10139,2393139.0
2006-05-23 02:23:00,2.10124,2.10132,2.10123,2.10132,6448857.0
2006-05-23 02:24:00,2.10139,2.10165,2.10139,2.10165,3343448.0
2006-05-23 02:25:00,2.10187,2.10231,2.10187,2.10231,1067875.0
2006-05-23 02:26:00,2.10215,2.10242,2.10215,2.10237,928586.0
2006-05-23 02:27:00,2.10236,2.10248,2.10232,2.10248,18259186.0
2006-05-23 02:28:00,2.10258,2.10259,2.10246,2.10246,4587889.0
2006-05-23 02:29:00,2.1024,2.1024,2.1023,2.1023,6408457.0
2006-05-23 02:30:00,2.10228,2.1023,2.10217,2.10217,2308766.0
2006-05-23 02:31:00,2.10205,2.10222,2.10201,2.10222,7526773.0
2006-05-23 02:32:00,2.10222,2.10245,2.10222,2.10245,881570.0
2006-05-23 02:33:00,2.10267,2.1029,2.10267,2.1027,9073312.0
2006-05-23 02:34:00,2.10268,2.10268,2.1025,2.10263,3399250.0
2006-05-23 02:35:00,2.1027,2.10279,2.10265,2.10279,3074740.0
2006-05-23 02:36:00,2.10285,2.10285,2.10257,2.10276,8367870.0
2006-05-23 02:37:00,2.10267,2.10299,2.10267,2.10296,4193420.0
2006-05-23 02:38:00,2.10309,2.10314,2.10298,2.10314,2219764.0
2006-05-23 02:39:00,2.10317,2.10317,2.10303,2.10313,19123661.0
2006-05-23 02:40:00,2.10294,2.10328,2.10294,2.10309,2616001.0
2006-05-23 02:41:00,2.10302,2.10302,2.10283,2.10295,8071530.0
2006-05-23 02:42:00,2.10301,2.10315,2.10297,2.10315,18001944.0
2006-05-23 02:43:00,2.10317,2.10317,2.10306,2.10314,6356394.0
2006-05-23 02:44:00,2.10311,2.10321,2.10297,2.10309,6335888.0
2006-05-23 02:45:00,2.10292,2.10314,2.10292,2.10314,1523281.0
2006-05-23 02:46:00,2.10308,2.10308,2.10291,2.10302,5275359.0
2006-05-23 02:47:00,2.10307,2.10317,2.10307,2.10311,6437562.0
2006-05-23 02:48:00,2.10321,2.1035,2.10321,2.10349,5043782.0
2006-05-23 02:49:00,2.10367,2.10375,2.10364,2.10375,3224872.0
2006-05-23 02:50:00,2.10368,2.10391,2.10361,2.10361,4632845.0
2006-05-23 02:51:00,2.10374,2.10374,2.10336,2.10336,5248874.0
2006-05-23 02:52:00,2.10356,2.1041,2.10356,2.1041,13325666.0
2006-05-23 02:53:00,2.10425,2.10442,2.10401,2.10442,4991547.0
2006-05-23 02:54:00,2.1044,2.1044,2.10412,2.10414,5528388.0
2006-05-23 02:55:00,2.10415,2.10415,2.10397,2.10397,1793129.0
2006-05-23 02:56:00,2.10397,2.10397,2.10359,2.10363,993862.0
2006-05-23 02:57:00,2.10363,2.10363,2.10343,2.10343,2376499.0
2006-05-23 02:58:00,2.10346,2.10382,2.10346,2.10382,2886460.0
2006-05-23 02:59:00,2.10376,2.10392,2.10376,2.10392,7130402.0
2006-05-23 03:00:00,2.10387,2.10387,2.10372,2.10372,4885163.0
2006-05-23 03:01:00,2.10373,2.10385,2.10373,2.10385,14459286.0
2006-05-23 03:02:00,2.10391,2.10399,2.10378,2.10378,2826311.0
2006-05-23 03:04:00,2.10384,2.10391,2.10368,2.10391,3315512.0
2006-05-23 03:06:00,2.1038,2.10397,2.1038,2.10383,1564045.0
2006-05-23 03:07:00,2.10386,2.10386,2.10367,2.10385,2303200.0
2006-05-23 03:08:00,2.10396,2.10416,2.10396,2.10405,14998459.0
2006-05-23 03:09:00,2.10406,2.10406,2.10358,2.10369,10690540.0
2006-05-23 03:10:00,2.10361,2.10361,2.10351,2.1036,1783644.0
2006-05-23 03:11:00,2.10359,2.1036,2.10343,2.1036,3808021.0
2006-05-23 03:12:00,2.10362,2.10377,2.10321,2.10377,5319027.0
2006-05-23 03:13:00,2.10376,2.10378,2.1036,2.1036,1915024.0
2006-05-23 03:14:00,2.10352,2.1037,2.10351,2.1037,4987096.0
2006-05-23 03:15:00,2.10337,2.104,2.10337,2.10396,10459156.0
2006-05-23 03:16:00,2.1039,2.10417,2.1039,2.10407,2090588.0
2006-05-23 03:17:00,2.1042,2.10427,2.1042,2.10427,145867.0
2006-05-23 03:18:00,2.10434,2.10447,2.10428,2.10447,4678418.0
2006-05-23 03:19:00,2.10444,2.10466,2.10444,2.10466,1351163.0
2006-05-23 03:20:00,2.10459,2.1048,2.10459,2.10476,4349215.0
2006-05-23 03:21:00,2.10459,2.10459,2.10418,2.10418,4575807.0
2006-05-23 03:22:00,2.10402,2.10422,2.10402,2.10422,3339124.0
2006-05-23 03:23:00,2.10413,2.10424,2.10404,2.10412,5571636.0
2006-05-23 03:24:00,2.10409,2.10409,2.10396,2.10408,1093808.0
2006-05-23 03:25:00,2.1039,2.10407,2.10388,2.10407,877701.0
2006-05-23 03:26:00,2.1041,2.10433,2.1041,2.10433,2530482.0
2006-05-23 03:27:00,2.10421,2.10421,2.10396,2.10396,2746546.0
2006-05-23 03:28:00,2.10388,2.10393,2.10369,2.10393,14401587.0
2006-05-23 03:29:00,2.10386,2.10404,2.10386,2.10404,73000.0
2006-05-23 03:30:00,2.10404,2.10418,2.10404,2.10418,602221.0
2006-05-23 03:31:00,2.10427,2.10427,2.10392,2.10404,8910551.0
2006-05-23 03:33:00,2.10391,2.10407,2.10391,2.10394,14740587.0
2006-05-23 03:34:00,2.10381,2.10386,2.10376,2.10376,5966665.0
2006-05-23 03:35:00,2.10373,2.10395,2.10373,2.10395,9495541.0
2006-05-23 03:36:00,2.10396,2.10398,2.10378,2.10398,3826164.0
2006-05-23 03:37:00,2.10396,2.10396,2.10394,2.10394,2197812.0
2006-05-23 03:38:00,2.10399,2.10407,2.10396,2.10396,5408921.0
2006-05-23 03:39:00,2.10391,2.104,2.10385,2.10396,2833251.0
2006-05-23 03:40:00,2.10397,2.10401,2.10394,2.10395,14164867.0
2006-05-23 03:41:00,2.10375,2.10381,2.10364,2.10368,12179947.0
2006-05-23 03:42:00,2.10389,2.10408,2.10365,2.10395,21940777.0
2006-05-23 03:43:00,2.10394,2.10395,2.10391,2.10394,15825211.0
2006-05-23 03:44:00,2.10392,2.10396,2.10375,2.10391,3309723.0
2006-05-23 03:45:00,2.10394,2.10409,2.10387,2.10398,3997669.0
2006-05-23 03:46:00,2.10395,2.10395,2.10376,2.10387,453799.0
2006-05-23 03:48:00,2.10381,2.10381,2.10363,2.10363,2296906.0
2006-05-23 03:49:00,2.10359,2.10359,2.1033,2.1033,1504741.0
2006-05-23 03:50:00,2.10316,2.10316,2.10269,2.10269,3967103.0
2006-05-23 03:51:00,2.10269,2.10297,2.10269,2.10292,4459971.0
2006-05-23 03:52:00,2.1031,2.10342,2.1031,2.10342,21355788.0
2006-05-23 03:53:00,2.10347,2.10363,2.1034,2.1034,2723862.0
2006-05-23 03:54:00,2.10329,2.1036,2.10329,2.1036,5529969.0
2006-05-23 03:55:00,2.10359,2.10377,2.10359,2.10377,23593508.0
2006-05-23 03:56:00,2.10389,2.10389,2.10369,2.10381,1484425.0
2006-05-23 03:57:00,2.10397,2.10398,2.10383,2.10391,2613005.0
2006-05-23 03:58:00,2.10392,2.10403,2.10388,2.10401,8539403.0
2006-05-23 03:59:00,2.10394,2.10394,2.1037,2.1038,2350274.0
2006-05-23 04:00:00,2.10371,2.10374,2.10318,2.10346,23426177.0
2006-05-23 04:01:00,2.10338,2.10349,2.10328,2.10349,5696340.0
2006-05-23 04:02:00,2.10347,2.10357,2.1034,2.10347,1547228.0
2006-05-23 04:03:00,2.10337,2.10337,2.10331,2.10331,3779881.0
2006-05-23 04:04:00,2.1033,2.10336,2.1032,2.10336,11951766.0
2006-05-23 04:05:00,2.1033,2.1033,2.10284,2.10284,2729482.0
2006-05-23 04:06:00,2.10287,2.10287,2.10269,2.10269,13633986.0
2006-05-23 04:07:00,2.10268,2.10284,2.10227,2.10242,10023893.0
2006-05-23 04:08:00,2.10241,2.10255,2.10239,2.10239,10935832.0
2006-05-23 04:09:00,2.10252,2.10252,2.1022,2.10228,3475241.0
2006-05-23 04:10:00,2.10214,2.10242,2.10198,2.10242,7068226.0
2006-05-23 04:11:00,2.10253,2.10264,2.10253,2.10264,7371104.0
2006-05-23 04:12:00,2.1025,2.1025,2.10202,2.10202,3542357.0
2006-05-23 04:13:00,2.10225,2.10237,2.10223,2.10233,8066896.0
2006-05-23 04:15:00,2.10241,2.10251,2.10241,2.10248,637735.0
2006-05-23 04:16:00,2.10259,2.10291,2.10259,2.10291,1771078.0
2006-05-23 04:17:00,2.10289,2.10317,2.10289,2.10313,2170042.0
2006-05-23 04:18:00,2.10315,2.10328,2.10302,2.10328,1255027.0
2006-05-23 04:19:00,2.10333,2.10345,2.10327,2.10345,83090.0
2006-05-23 04:20:00,2.10326,2.10326,2.10294,2.10305,4760040.0
2006-05-23 04:21:00,2.10288,2.10309,2.10288,2.10304,7845719.0
2006-05-23 04:22:00,2.10314,2.10314,2.10296,2.10299,4280938.0
2006-05-23 04:23:00,2.10296,2.10314,2.10281,2.10314,711191.0
2006-05-23 04:24:00,2.10313,2.10333,2.10304,2.10304,1520337.0
2006-05-23 04:25:00,2.10297,2.10297,2.10279,2.10279,716238.0
2006-05-23 04:26:00,2.10273,2.10273,2.10219,2.10219,1337562.0
2006-05-23 04:27:00,2.10205,2.10205,2.10199,2.102,191490.0
2006-05-23 04:28:00,2.10185,2.10209,2.10185,2.10209,1978751.0
2006-05-23 04:29:00,2.10191,2.10206,2.10186,2.10186,2752906.0
2006-05-23 04:30:00,2.10186,2.10186,2.10166,2.10166,1717553.0
2006-05-23 04:31:00,2.10157,2.10157,2.10146,2.10146,6172220.0
2006-05-23 04:32:00,2.10147,2.10157,2.10147,2.10157,4620559.0
2006-05-23 04:33:00,2.10161,2.10168,2.10161,2.10168,105968.0
2006-05-23 04:34:00,2.10161,2.10161,2.10143,2.10155,8705511.0
2006-05-23 04:35:00,2.10146,2.1015,2.10146,2.10148,7395346.0
2006-05-23 04:36:00,2.10135,2.10135,2.10129,2.10129,3245516.0
2006-05-23 04:37:00,2.10129,2.1014,2.10129,2.10139,3375181.0
2006-05-23 04:38:00,2.10144,2.1015,2.10137,2.10137,1078692.0
2006-05-23 04:40:00,2.10132,2.10163,2.10132,2.10158,198204.0
2006-05-23 04:41:00,2.10172,2.102,2.10172,2.102,1966105.0
2006-05-23 04:42:00,2.10207,2.10207,2.10176,2.10177,5040973.0
2006-05-23 04:47:00,2.10175,2.10184,2.10172,2.10172,1879088.0
2006-05-23 04:50:00,2.10173,2.10181,2.10161,2.10166,1893717.0
2006-05-23 04:51:00,2.10166,2.10166,2.10146,2.10146,3768603.0
2006-05-23 04:52:00,2.10154,2.10168,2.10106,2.10168,11778153.0
2006-05-23 04:53:00,2.10172,2.102,2.10172,2.102,1478088.0
2006-05-23 04:54:00,2.10209,2.10218,2.10209,2.10218,2072043.0
2006-05-23 04:55:00,2.10219,2.10247,2.10219,2.10236,1216166.0
2006-05-23 04:56:00,2.10236,2.10236,2.10209,2.10215,634384.0
2006-05-23 04:58:00,2.10179,2.10204,2.10179,2.10183,2790949.0
2006-05-23 04:59:00,2.1016,2.10165,2.1016,2.10165,3161556.0
2006-05-23 05:00:00,2.10163,2.10169,2.1016,2.10165,7256949.0
2006-05-23 05:01:00,2.10152,2.10193,2.10152,2.10193,1086558.0
2006-05-23 05:02:00,2.10198,2.10232,2.10198,2.10232,15859140.0
2006-05-23 05:03:00,2.10229,2.10229,2.10205,2.10216,2484629.0
2006-05-23 05:05:00,2.10203,2.10259,2.10203,2.10229,7889569.0
2006-05-23 05:07:00,2.1022,2.1023,2.10203,2.10214,8968815.0
2006-05-23 05:08:00,2.10209,2.10209,2.10165,2.10165,3372252.0
2006-05-23 05:11:00,2.10183,2.10183,2.10155,2.10155,790374.0
2006-05-23 05:12:00,2.10157,2.10191,2.10157,2.10191,14185690.0
2006-05-23 05:13:00,2.10187,2.10187,2.10169,2.10169,507551.0
2006-05-23 05:14:00,2.10151,2.10159,2.10128,2.10131,13867398.0
2006-05-23 05:15:00,2.10139,2.10139,2.10119,2.10119,8014452.0
2006-05-23 05:16:00,2.10108,2.1011,2.10072,2.10072,4934220.0
2006-05-23 05:19:00,2.10077,2.10089,2.10077,2.10085,1280889.0
2006-05-23 05:20:00,2.10098,2.10124,2.10098,2.10114,5956318.0
2006-05-23 05:21:00,2.10123,2.1013,2.10117,2.1013,4678811.0
2006-05-23 05:22:00,2.1013,2.10141,2.10125,2.10128,25636519.0
2006-05-23 05:23:00,2.10125,2.10125,2.10107,2.10118,4283625.0
2006-05-23 05:25:00,2.10126,2.10126,2.10118,2.10118,230419.0
2006-05-23 05:26:00,2.10119,2.10126,2.10111,2.10125,5500827.0
2006-05-23 05:27:00,2.10127,2.10127,2.10106,2.10113,4374878.0
2006-05-23 05:28:00,2.10108,2.10108,2.101,2.101,1263783.0
2006-05-23 05:29:00,2.10095,2.10109,2.10095,2.10096,8500283.0
2006-05-23 05:30:00,2.10105,2.10105,2.10093,2.10093,4588463.0
2006-05-23 05:31:00,2.10095,2.10117,2.10095,2.10096,2414485.0
2006-05-23 05:32:00,2.10115,2.10122,2.10109,2.10121,3098160.0
2006-05-23 05:34:00,2.1011,2.10117,2.10092,2.10101,2251933.0
2006-05-23 05:35:00,2.10094,2.10102,2.10087,2.10102,1858680.0
2006-05-23 05:36:00,2.10109,2.10111,2.10091,2.10091,483883.0
2006-05-23 05:37:00,2.10079,2.10091,2.10071,2.10091,5516218.0
2006-05-23 05:39:00,2.10079,2.10092,2.10079,2.10089,2408459.0
2006-05-23 05:40:00,2.10086,2.10099,2.10086,2.10091,10186002.0
2006-05-23 05:41:00,2.1009,2.10098,2.10076,2.10082,2085284.0
2006-05-23 05:42:00,2.10088,2.10096,2.10088,2.10096,7020451.0
2006-05-23 05:43:00,2.10101,2.10109,2.10093,2.10109,14343860.0
2006-05-23 05:44:00,2.10107,2.10107,2.10072,2.10095,9132586.0
2006-05-23 05:45:00,2.10095,2.10095,2.10081,2.10081,9484749.0
2006-05-23 05:46:00,2.10094,2.1012,2.10094,2.1012,8408888.0
2006-05-23 05:47:00,2.10113,2.10138,2.10113,2.10138,6869550.0
2006-05-23 05:48:00,2.10134,2.10136,2.10113,2.10126,1924869.0
2006-05-23 05:49:00,2.10111,2.10123,2.10108,2.10123,10883048.0
2006-05-23 05:50:00,2.10124,2.10136,2.10108,2.10136,2812907.0
2006-05-23 05:51:00,2.10142,2.10154,2.10135,2.10154,357570.0
2006-05-23 05:52:00,2.10145,2.10152,2.10145,2.10151,5559197.0
2006-05-23 05:53:00,2.10142,2.10152,2.10124,2.10152,3710317.0
2006-05-23 05:54:00,2.10156,2.10183,2.10156,2.10181,3743727.0
2006-05-23 05:55:00,2.10182,2.10182,2.10167,2.10167,11043975.0
2006-05-23 05:56:00,2.10166,2.10193,2.10166,2.10193,4586886.0
2006-05-23 05:57:00,2.10198,2.10208,2.10183,2.10197,4892337.0
2006-05-23 05:58:00,2.10214,2.10231,2.10205,2.10231,317637.0
2006-05-23 05:59:00,2.1022,2.1022,2.10177,2.10184,25001315.0
2006-05-23 06:00:00,2.10197,2.10209,2.10197,2.10203,3110747.0
2006-05-23 06:01:00,2.10194,2.10194,2.10123,2.10123,3909814.0
2006-05-23 06:02:00,2.1011,2.10127,2.1011,2.10112,16789149.0
2006-05-23 06:05:00,2.10096,2.10115,2.10088,2.10088,5974715.0
2006-05-23 06:07:00,2.1011,2.10115,2.1011,2.10115,2285112.0
2006-05-23 06:08:00,2.10118,2.10118,2.10111,2.10111,350593.0
2006-05-23 06:11:00,2.10111,2.10118,2.10107,2.10107,1044083.0
2006-05-23 06:12:00,2.10109,2.10109,2.10098,2.10098,20177492.0
2006-05-23 06:13:00,2.10089,2.1011,2.10089,2.1011,9253591.0
2006-05-23 06:17:00,2.10107,2.10144,2.10107,2.10144,8132479.0
2006-05-23 06:18:00,2.10126,2.10126,2.10076,2.10076,4010330.0
2006-05-23 06:19:00,2.10081,2.10095,2.1005,2.10091,12480759.0
2006-05-23 06:21:00,2.101,2.10106,2.101,2.10102,1751228.0
2006-05-23 06:22:00,2.10108,2.10141,2.10108,2.10141,12535152.0
2006-05-23 06:23:00,2.10149,2.10162,2.10149,2.10152,2025077.0
2006-05-23 06:24:00,2.10155,2.10177,2.1015,2.10172,14098649.0
2006-05-23 06:25:00,2.10184,2.10185,2.10177,2.10185,26908603.0
2006-05-23 06:26:00,2.10193,2.10194,2.10179,2.10187,2254205.0
2006-05-23 06:27:00,2.10197,2.102,2.10169,2.10187,180958.0
2006-05-23 06:28:00,2.10188,2.10188,2.10169,2.10183,2114999.0
2006-05-23 06:29:00,2.10184,2.10184,2.10168,2.10181,4456674.0
2006-05-23 06:30:00,2.1015,2.10195,2.1015,2.10195,5989922.0
2006-05-23 06:34:00,2.102,2.10202,2.10198,2.10199,19324441.0
2006-05-23 06:35:00,2.10202,2.10204,2.10196,2.10203,2558452.0
2006-05-23 06:36:00,2.10187,2.10187,2.10172,2.10172,2488670.0
2006-05-23 06:37:00,2.10152,2.10152,2.10134,2.10134,1375196.0
2006-05-23 06:38:00,2.10128,2.10143,2.10128,2.10143,2221831.0
2006-05-23 06:39:00,2.10136,2.10136,2.1011,2.10118,2157520.0
2006-05-23 06:40:00,2.10117,2.10132,2.10106,2.10132,10534990.0
2006-05-23 06:41:00,2.10134,2.10134,2.10113,2.10119,1367318.0
2006-05-23 06:42:00,2.1012,2.10121,2.10115,2.10115,6141254.0
2006-05-23 06:43:00,2.10112,2.10119,2.10108,2.10119,12046413.0
2006-05-23 06:44:00,2.10131,2.10148,2.10131,2.10146,1058649.0
2006-05-23 06:45:00,2.1015,2.1017,2.1015,2.1017,280414.0
2006-05-23 06:46:00,2.10175,2.10207,2.10175,2.10207,4412467.0
2006-05-23 06:47:00,2.10211,2.10234,2.10211,2.10222,10503983.0
2006-05-23 06:48:00,2.10222,2.10263,2.10222,2.10263,961562.0
2006-05-23 06:49:00,2.10272,2.10275,2.10225,2.10225,7316046.0
2006-05-23 06:50:00,2.10235,2.10248,2.10235,2.10247,2530523.0
2006-05-23 06:51:00,2.10246,2.10259,2.10233,2.10259,6219326.0
2006-05-23 06:52:00,2.10277,2.10312,2.10277,2.10312,2506023.0
2006-05-23 06:53:00,2.10332,2.10368,2.10332,2.10355,299150.0
2006-05-23 06:54:00,2.10387,2.10387,2.10364,2.10367,3545345.0
2006-05-23 06:55:00,2.10376,2.10383,2.1036,2.10383,16302124.0
2006-05-23 06:56:00,2.10385,2.10404,2.10385,2.10404,3794139.0
2006-05-23 06:57:00,2.10425,2.10425,2.10391,2.10391,2396811.0
2006-05-23 06:58:00,2.10403,2.10403,2.10372,2.10385,16511189.0
2006-05-23 06:59:00,2.10393,2.10426,2.10391,2.10418,2627234.0
2006-05-23 07:00:00,2.10406,2.10418,2.10393,2.10415,10486027.0
2006-05-23 07:01:00,2.10425,2.10437,2.10425,2.10425,4171337.0
2006-05-23 07:02:00,2.10421,2.10421,2.10409,2.10409,1578028.0
2006-05-23 07:03:00,2.10413,2.10431,2.1041,2.10431,9651192.0
2006-05-23 07:04:00,2.10434,2.10436,2.10423,2.10436,1472775.0
2006-05-23 07:05:00,2.10431,2.10436,2.10424,2.10428,11814357.0
2006-05-23 07:06:00,2.10427,2.10437,2.10426,2.10436,8060787.0
2006-05-23 07:07:00,2.10423,2.10423,2.10381,2.10381,1857047.0
2006-05-23 07:08:00,2.10382,2.10382,2.10335,2.10335,4454382.0
2006-05-23 07:09:00,2.10334,2.10363,2.10331,2.10354,4738272.0
2006-05-23 07:10:00,2.10343,2.10343,2.1031,2.1031,1429082.0
2006-05-23 07:11:00,2.10312,2.10312,2.10295,2.10295,1936156.0
2006-05-23 07:12:00,2.10269,2.10269,2.1026,2.1026,255077.0
2006-05-23 07:14:00,2.10216,2.10252,2.10216,2.10227,10574223.0
2006-05-23 07:15:00,2.10195,2.10223,2.10195,2.10215,10593055.0
2006-05-23 07:16:00,2.1023,2.10251,2.1023,2.10248,1005080.0
2006-05-23 07:17:00,2.10239,2.1028,2.10239,2.1028,6802886.0
2006-05-23 07:18:00,2.10284,2.10284,2.1025,2.10261,11821321.0
2006-05-23 07:19:00,2.10259,2.10281,2.10259,2.10281,212669.0
2006-05-23 07:20:00,2.10277,2.10306,2.10277,2.10306,2456265.0
2006-05-23 07:21:00,2.10315,2.10322,2.10302,2.10322,6101519.0
2006-05-23 07:22:00,2.10331,2.10341,2.1033,2.10341,1146011.0
2006-05-23 07:23:00,2.10333,2.10336,2.1032,2.1032,12789941.0
2006-05-23 07:24:00,2.10304,2.10316,2.10281,2.10281,8644801.0
2006-05-23 07:25:00,2.10283,2.10283,2.10245,2.10245,1153107.0
2006-05-23 07:26:00,2.10252,2.10258,2.10244,2.10251,8779192.0
2006-05-23 07:27:00,2.10261,2.10271,2.10261,2.10271,1071885.0
2006-05-23 07:28:00,2.10271,2.10302,2.10255,2.10302,7778465.0
2006-05-23 07:29:00,2.10306,2.10306,2.10284,2.10302,4277384.0
2006-05-23 07:30:00,2.10306,2.10306,2.10288,2.10288,3057794.0
2006-05-23 07:31:00,2.10287,2.10312,2.10276,2.10312,4401139.0
2006-05-23 07:32:00,2.10323,2.10337,2.10323,2.10335,5958994.0
2006-05-23 07:33:00,2.10343,2.10387,2.10343,2.10365,4672904.0
2006-05-23 07:34:00,2.10379,2.10379,2.10344,2.10349,1289985.0
2006-05-23 07:35:00,2.10349,2.10349,2.10338,2.10338,1747873.0
2006-05-23 07:36:00,2.10332,2.10332,2.1031,2.1031,2753275.0
2006-05-23 07:37:00,2.10308,2.10308,2.10289,2.10289,3630334.0
2006-05-23 07:38:00,2.10298,2.10298,2.10258,2.10264,7510103.0
2006-05-23 07:39:00,2.10248,2.10251,2.10234,2.10236,2228409.0
2006-05-23 07:40:00,2.10232,2.10232,2.10208,2.10208,6414022.0
2006-05-23 07:41:00,2.10203,2.10203,2.10187,2.10187,986486.0
2006-05-23 07:42:00,2.10178,2.10178,2.10176,2.10176,35075.0
2006-05-23 07:43:00,2.1016,2.10167,2.10122,2.10122,3226826.0
2006-05-23 07:44:00,2.10143,2.10143,2.10137,2.10137,977574.0
2006-05-23 07:45:00,2.10127,2.1013,2.10103,2.10104,11551538.0
2006-05-23 07:46:00,2.10096,2.10096,2.10037,2.10037,14242622.0
2006-05-23 07:47:00,2.10072,2.10072,2.10046,2.10054,1736592.0
2006-05-23 07:48:00,2.10047,2.10047,2.10006,2.1002,18805766.0
2006-05-23 07:49:00,2.1002,2.1003,2.1002,2.10024,5416627.0
2006-05-23 07:50:00,2.10011,2.10011,2.09964,2.09964,5542797.0
2006-05-23 07:51:00,2.09957,2.0996,2.09945,2.09958,13681045.0
2006-05-23 07:52:00,2.09908,2.09924,2.09908,2.09913,8910212.0
2006-05-23 07:53:00,2.09899,2.09899,2.09869,2.09869,3168073.0
2006-05-23 07:54:00,2.09865,2.09865,2.09841,2.09841,9674951.0
2006-05-23 07:55:00,2.09847,2.09847,2.09825,2.09839,9768756.0
2006-05-23 07:56:00,2.09857,2.09867,2.09852,2.09852,996558.0
2006-05-23 07:57:00,2.09873,2.09878,2.0986,2.09872,2994319.0
2006-05-23 07:58:00,2.09867,2.0987,2.09837,2.09837,945571.0
2006-05-23 07:59:00,2.09811,2.09811,2.09771,2.09784,3940502.0
2006-05-23 08:00:00,2.09797,2.09799,2.09784,2.09795,857361.0
2006-05-23 08:01:00,2.09803,2.09811,2.09799,2.09807,6501086.0
2006-05-23 08:02:00,2.098,2.09828,2.098,2.09822,13608965.0
2006-05-23 08:03:00,2.09811,2.09841,2.09811,2.09838,784451.0
2006-05-23 08:04:00,2.09865,2.09865,2.09852,2.09852,6710742.0
2006-05-23 08:05:00,2.09835,2.09872,2.09835,2.09872,3259096.0
2006-05-23 08:06:00,2.09869,2.09869,2.09848,2.09848,1589901.0
2006-05-23 08:07:00,2.09856,2.09856,2.09823,2.09835,2562882.0
2006-05-23 08:08:00,2.09844,2.09844,2.09824,2.09834,6229761.0
2006-05-23 08:09:00,2.09845,2.09854,2.09839,2.09841,9296615.0
2006-05-23 08:10:00,2.09841,2.09863,2.09826,2.09826,6947576.0
2006-05-23 08:11:00,2.09809,2.09809,2.0977,2.0977,5118903.0
2006-05-23 08:12:00,2.09767,2.0977,2.09754,2.09754,9031661.0
2006-05-23 08:13:00,2.09757,2.09778,2.09757,2.09773,2642434.0
2006-05-23 08:14:00,2.09773,2.09773,2.09749,2.09757,21066639.0
2006-05-23 08:15:00,2.09754,2.09772,2.09727,2.09727,9054113.0
2006-05-23 08:16:00,2.09757,2.09757,2.09728,2.0974,14435165.0
2006-05-23 08:17:00,2.09738,2.09741,2.09729,2.09738,2499721.0
2006-05-23 08:18:00,2.09734,2.09734,2.09712,2.09712,5688272.0
2006-05-23 08:19:00,2.09718,2.09732,2.09718,2.09721,5969682.0
2006-05-23 08:21:00,2.09724,2.09782,2.09724,2.09774,1517055.0
2006-05-23 08:22:00,2.09788,2.09842,2.09788,2.09842,10043155.0
2006-05-23 08:23:00,2.09843,2.09868,2.09843,2.09868,15424708.0
2006-05-23 08:24:00,2.09892,2.09892,2.09883,2.09888,2728218.0
2006-05-23 08:25:00,2.09906,2.0994,2.099,2.0994,12058389.0
2006-05-23 08:26:00,2.09954,2.09972,2.09954,2.09958,17083626.0
2006-05-23 08:27:00,2.09965,2.0999,2.09965,2.09985,15302566.0
2006-05-23 08:28:00,2.10009,2.10019,2.10004,2.10009,8538957.0
2006-05-23 08:29:00,2.10028,2.10042,2.10021,2.10037,2445802.0
2006-05-23 08:30:00,2.10012,2.10021,2.0999,2.09993,6750379.0
2006-05-23 08:31:00,2.09989,2.0999,2.0998,2.09988,7346062.0
2006-05-23 08:32:00,2.09982,2.09997,2.09972,2.09983,23164140.0
2006-05-23 08:33:00,2.09973,2.09981,2.09952,2.09981,3079027.0
2006-05-23 08:34:00,2.09986,2.09988,2.09969,2.0997,4596686.0
2006-05-23 08:35:00,2.09967,2.09967,2.09936,2.09955,5222005.0
2006-05-23 08:36:00,2.09957,2.09964,2.09945,2.09948,4412070.0
2006-05-23 08:37:00,2.09927,2.09949,2.09923,2.09923,1539855.0
2006-05-23 08:38:00,2.09917,2.09918,2.09913,2.09915,5381210.0
2006-05-23 08:39:00,2.09917,2.09917,2.09895,2.09904,14828881.0
2006-05-23 08:40:00,2.09918,2.09925,2.09906,2.09914,3403705.0
2006-05-23 08:41:00,2.0992,2.09941,2.09917,2.09941,2249109.0
2006-05-23 08:42:00,2.09949,2.09949,2.09917,2.09948,18362537.0
2006-05-23 08:43:00,2.09947,2.09947,2.09918,2.0994,3960339.0
2006-05-23 08:44:00,2.09927,2.09935,2.09923,2.09923,6432013.0
2006-05-23 08:45:00,2.09925,2.0994,2.09925,2.09939,13402142.0
2006-05-23 08:46:00,2.09914,2.09914,2.09869,2.09869,4197307.0
2006-05-23 08:47:00,2.09883,2.09932,2.09883,2.09932,7767411.0
2006-05-23 08:48:00,2.09925,2.09945,2.09902,2.09902,5533939.0
2006-05-23 08:49:00,2.0993,2.09944,2.09921,2.09925,5383143.0
2006-05-23 08:50:00,2.09951,2.09972,2.0992,2.0992,10326835.0
2006-05-23 08:51:00,2.09912,2.09932,2.0991,2.0991,12979740.0
2006-05-23 08:52:00,2.09905,2.09964,2.09905,2.09964,3133606.0
2006-05-23 08:53:00,2.09974,2.10021,2.09971,2.10021,7721889.0
2006-05-23 08:54:00,2.10042,2.10072,2.10042,2.10057,1824551.0
2006-05-23 08:55:00,2.1005,2.10056,2.10039,2.10039,3504289.0
2006-05-23 08:56:00,2.10012,2.10012,2.09971,2.09983,17304960.0
2006-05-23 08:57:00,2.09987,2.1,2.09984,2.1,6824033.0
2006-05-23 08:58:00,2.09999,2.10011,2.09999,2.10006,8914002.0
2006-05-23 08:59:00,2.10003,2.10003,2.09944,2.09966,19603526.0
2006-05-23 09:00:00,2.09957,2.09957,2.09922,2.09923,4812038.0
2006-05-23 09:01:00,2.09926,2.09937,2.09921,2.09936,6710531.0
2006-05-23 09:02:00,2.09946,2.09951,2.09944,2.09951,1850910.0
2006-05-23 09:03:00,2.09923,2.09923,2.09899,2.09899,3023416.0
2006-05-23 09:04:00,2.09882,2.09894,2.09867,2.09867,6248897.0
2006-05-23 09:05:00,2.09849,2.09849,2.09796,2.09796,4530370.0
2006-05-23 09:06:00,2.09797,2.09815,2.09794,2.09806,8102295.0
2006-05-23 09:07:00,2.09816,2.09852,2.09816,2.09852,5490700.0
2006-05-23 09:08:00,2.09873,2.09904,2.09873,2.09899,1229428.0
2006-05-23 09:09:00,2.09889,2.09889,2.09856,2.09859,7736977.0
2006-05-23 09:10:00,2.09859,2.09888,2.09859,2.09888,4544961.0
2006-05-23 09:11:00,2.09894,2.09905,2.09884,2.09884,507124.0
2006-05-23 09:12:00,2.09893,2.09912,2.09893,2.09911,4477437.0
2006-05-23 09:13:00,2.0994,2.09989,2.0994,2.09989,5148358.0
2006-05-23 09:14:00,2.10014,2.10076,2.10014,2.1007,6088928.0
2006-05-23 09:15:00,2.10059,2.10107,2.10059,2.10094,6301320.0
2006-05-23 09:16:00,2.10087,2.10087,2.10047,2.10083,3901111.0
2006-05-23 09:17:00,2.10084,2.10102,2.10081,2.10102,2762450.0
2006-05-23 09:18:00,2.10118,2.1015,2.10118,2.1015,1119153.0
2006-05-23 09:19:00,2.10149,2.10173,2.10149,2.10173,2854175.0
2006-05-23 09:20:00,2.10179,2.10214,2.10173,2.10214,1001152.0
2006-05-23 09:21:00,2.10209,2.10209,2.10192,2.10192,7993928.0
2006-05-23 09:22:00,2.10181,2.10181,2.10152,2.10166,14499847.0
2006-05-23 09:23:00,2.10166,2.10191,2.10166,2.10191,12564568.0
2006-05-23 09:24:00,2.10183,2.10193,2.10167,2.10193,6260865.0
2006-05-23 09:25:00,2.10185,2.102,2.10164,2.10164,2574591.0
2006-05-23 09:26:00,2.1014,2.10195,2.10113,2.10195,12961715.0
2006-05-23 09:27:00,2.10209,2.10222,2.10197,2.10197,3086931.0
2006-05-23 09:28:00,2.10186,2.10186,2.10165,2.10167,10600350.0
2006-05-23 09:29:00,2.10159,2.10163,2.10152,2.10162,5778501.0
2006-05-23 09:30:00,2.10156,2.10162,2.10147,2.10152,448714.0
2006-05-23 09:31:00,2.10136,2.10136,2.10085,2.10098,4055639.0
2006-05-23 09:32:00,2.10104,2.10104,2.10058,2.10067,1802328.0
2006-05-23 09:33:00,2.10069,2.10071,2.10053,2.10055,22270678.0
2006-05-23 09:34:00,2.10039,2.10039,2.09949,2.09952,5598232.0
2006-05-23 09:35:00,2.09936,2.09936,2.09918,2.09925,2306120.0
2006-05-23 09:36:00,2.09916,2.09916,2.09894,2.09894,9092297.0
2006-05-23 09:37:00,2.09885,2.09885,2.09828,2.09828,2764022.0
2006-05-23 09:38:00,2.09828,2.0983,2.09808,2.09808,19384073.0
2006-05-23 09:39:00,2.09794,2.09794,2.09742,2.09742,5739526.0
2006-05-23 09:40:00,2.09731,2.09731,2.09709,2.09714,7907966.0
2006-05-23 09:41:00,2.09688,2.09688,2.09624,2.09663,9012510.0
2006-05-23 09:42:00,2.0967,2.09679,2.0964,2.0964,7255267.0
2006-05-23 09:43:00,2.09624,2.09624,2.09601,2.09604,6280451.0
2006-05-23 09:44:00,2.09598,2.09598,2.09572,2.09585,15209181.0
2006-05-23 09:45:00,2.09567,2.09594,2.09567,2.09594,4470025.0
2006-05-23 09:46:00,2.09572,2.09572,2.09533,2.09544,4281962.0
2006-05-23 09:47:00,2.0952,2.0952,2.09487,2.09487,6587005.0
2006-05-23 09:48:00,2.09483,2.09493,2.09466,2.09466,3202919.0
2006-05-23 09:49:00,2.09487,2.0954,2.09487,2.0952,17810432.0
2006-05-23 09:50:00,2.09532,2.09551,2.09525,2.09525,15885827.0
2006-05-23 09:51:00,2.09502,2.09502,2.09454,2.09468,22802543.0
2006-05-23 09:52:00,2.09483,2.09547,2.09483,2.09547,13459140.0
2006-05-23 09:53:00,2.09567,2.09578,2.09549,2.09549,12688177.0
2006-05-23 09:54:00,2.0955,2.09562,2.09527,2.09527,9156450.0
2006-05-23 09:55:00,2.09521,2.09521,2.09457,2.09457,5629453.0
2006-05-23 09:56:00,2.09502,2.09538,2.09502,2.09538,2812359.0
2006-05-23 09:57:00,2.09556,2.09579,2.09556,2.09579,389104.0
2006-05-23 09:58:00,2.09586,2.09611,2.09586,2.09611,4717482.0
2006-05-23 09:59:00,2.09612,2.09612,2.09582,2.09582,6877736.0
2006-05-23 10:00:00,2.09574,2.09574,2.09514,2.0952,12446390.0
2006-05-23 10:01:00,2.09528,2.09534,2.09517,2.09519,543669.0
2006-05-23 10:02:00,2.09511,2.09511,2.09495,2.09498,9208990.0
2006-05-23 10:03:00,2.0949,2.09502,2.09482,2.09482,2697050.0
2006-05-23 10:04:00,2.09495,2.09505,2.09484,2.09505,4650588.0
2006-05-23 10:05:00,2.09498,2.09498,2.09434,2.09434,16781686.0
2006-05-23 10:06:00,2.09431,2.09441,2.09414,2.09441,3812800.0
2006-05-23 10:07:00,2.09444,2.09448,2.09402,2.09448,7577763.0
2006-05-23 10:08:00,2.09448,2.0945,2.0942,2.0942,457653.0
2006-05-23 10:09:00,2.09419,2.09437,2.09417,2.09437,4163038.0
2006-05-23 10:10:00,2.09447,2.09476,2.09447,2.09476,14642713.0
2006-05-23 10:11:00,2.09475,2.09477,2.09462,2.09477,3658566.0
2006-05-23 10:12:00,2.09485,2.095,2.09482,2.0949,861241.0
2006-05-23 10:13:00,2.09489,2.09498,2.09489,2.09498,416163.0
2006-05-23 10:14:00,2.09512,2.09557,2.09512,2.09557,1533945.0
2006-05-23 10:15:00,2.09575,2.09601,2.09575,2.09601,3757069.0
2006-05-23 10:16:00,2.09606,2.09606,2.0957,2.0957,21523778.0
2006-05-23 10:17:00,2.09578,2.09578,2.09551,2.09572,3288516.0
2006-05-23 10:18:00,2.09582,2.09598,2.09582,2.09598,3688421.0
2006-05-23 10:19:00,2.09602,2.09639,2.09602,2.09639,4243878.0
2006-05-23 10:20:00,2.09666,2.09697,2.09666,2.09697,2397259.0
2006-05-23 10:21:00,2.09704,2.09773,2.09704,2.09773,3897653.0
2006-05-23 10:22:00,2.09772,2.09773,2.09739,2.09739,1231499.0
2006-05-23 10:23:00,2.09753,2.09794,2.09753,2.09788,5833310.0
2006-05-23 10:24:00,2.09791,2.09791,2.09731,2.09731,514876.0
2006-05-23 10:25:00,2.0972,2.0972,2.09671,2.09671,10652957.0
2006-05-23 10:26:00,2.09639,2.09639,2.09587,2.09587,3014646.0
2006-05-23 10:27:00,2.09582,2.09596,2.09572,2.09596,4917155.0
2006-05-23 10:28:00,2.09594,2.09594,2.09577,2.09589,1719280.0
2006-05-23 10:29:00,2.09579,2.09605,2.09576,2.09605,9599250.0
2006-05-23 10:30:00,2.09605,2.09611,2.09596,2.09605,4884232.0
2006-05-23 10:31:00,2.0959,2.0959,2.09547,2.09547,8483865.0
2006-05-23 10:32:00,2.09531,2.09576,2.09531,2.0957,1855917.0
2006-05-23 10:33:00,2.096,2.09628,2.09591,2.09613,21654025.0
2006-05-23 10:34:00,2.09615,2.09625,2.096,2.09625,13515765.0
2006-05-23 10:35:00,2.09633,2.09649,2.09633,2.09647,5436016.0
2006-05-23 10:36:00,2.09644,2.09654,2.09628,2.09628,4539538.0
2006-05-23 10:37:00,2.0962,2.0962,2.09594,2.09597,1426427.0
2006-05-23 10:38:00,2.0961,2.09613,2.09594,2.09601,6673061.0
2006-05-23 10:39:00,2.09614,2.09627,2.09612,2.09625,7839604.0
2006-05-23 10:40:00,2.09611,2.09611,2.09587,2.09603,12058765.0
2006-05-23 10:41:00,2.09615,2.09665,2.09615,2.09665,9044923.0
2006-05-23 10:42:00,2.09665,2.09665,2.09636,2.09653,8532057.0
2006-05-23 10:43:00,2.09649,2.09649,2.09616,2.09616,1746198.0
2006-05-23 10:44:00,2.0963,2.09651,2.09612,2.09651,889104.0
2006-05-23 10:45:00,2.09663,2.09677,2.09653,2.09677,12737526.0
2006-05-23 10:46:00,2.09667,2.09677,2.09612,2.09612,5207702.0
2006-05-23 10:47:00,2.09618,2.09629,2.09615,2.09615,838175.0
2006-05-23 10:48:00,2.09648,2.0969,2.09648,2.0969,1857075.0
2006-05-23 10:49:00,2.09698,2.09749,2.09698,2.09749,3580781.0
2006-05-23 10:50:00,2.09765,2.09768,2.09754,2.09768,8317607.0
2006-05-23 10:51:00,2.09752,2.09762,2.0975,2.0975,764413.0
2006-05-23 10:52:00,2.09749,2.09754,2.09737,2.09748,1716648.0
2006-05-23 10:53:00,2.09731,2.09731,2.09687,2.09701,8708174.0
2006-05-23 10:54:00,2.09703,2.09703,2.09554,2.09683,2262820.0
2006-05-23 10:55:00,2.09687,2.09711,2.0968,2.09711,5993584.0
2006-05-23 10:56:00,2.09733,2.09789,2.09733,2.09789,6301692.0
2006-05-23 10:57:00,2.09791,2.09791,2.09764,2.09764,12663909.0
2006-05-23 10:58:00,2.09744,2.09744,2.09691,2.09691,1405920.0
2006-05-23 10:59:00,2.0967,2.0967,2.09615,2.09615,6570031.0
2006-05-23 11:00:00,2.09608,2.09617,2.09589,2.09611,14585908.0
2006-05-23 11:01:00,2.09629,2.0969,2.09499,2.0969,3572623.0
2006-05-23 11:02:00,2.09695,2.09703,2.0968,2.09693,6852179.0
2006-05-23 11:03:00,2.09683,2.09686,2.09667,2.09681,3811326.0
2006-05-23 11:04:00,2.09701,2.09737,2.09701,2.09737,6045023.0
2006-05-23 11:05:00,2.09753,2.09783,2.09753,2.09782,11869437.0
2006-05-23 11:06:00,2.09773,2.09781,2.09764,2.0977,6482533.0
2006-05-23 11:07:00,2.09759,2.09787,2.09729,2.09787,3305475.0
2006-05-23 11:08:00,2.09779,2.09785,2.09763,2.09773,7021174.0
2006-05-23 11:09:00,2.09798,2.09803,2.09791,2.09802,4435552.0
2006-05-23 11:10:00,2.09798,2.09867,2.09798,2.09867,3561107.0
2006-05-23 11:11:00,2.09868,2.0988,2.09847,2.0988,6723685.0
2006-05-23 11:12:00,2.09878,2.09878,2.09855,2.09855,11177231.0
2006-05-23 11:13:00,2.09844,2.09844,2.09782,2.09782,2998812.0
2006-05-23 11:14:00,2.09768,2.09777,2.09754,2.09777,11382598.0
2006-05-23 11:15:00,2.09779,2.09807,2.09779,2.09795,4113728.0
2006-05-23 11:16:00,2.09798,2.09822,2.09798,2.09822,6723840.0
2006-05-23 11:17:00,2.09828,2.09851,2.09824,2.09851,9880796.0
2006-05-23 11:18:00,2.09864,2.0987,2.09841,2.0987,3125552.0
2006-05-23 11:19:00,2.09881,2.09882,2.09876,2.09882,2697320.0
2006-05-23 11:20:00,2.09869,2.09891,2.09869,2.09891,5018650.0
2006-05-23 11:21:00,2.0989,2.099,2.09885,2.09885,11808537.0
2006-05-23 11:22:00,2.09848,2.09848,2.09827,2.09827,18871952.0
2006-05-23 11:23:00,2.09811,2.09815,2.09795,2.09795,693061.0
2006-05-23 11:24:00,2.09773,2.09773,2.09736,2.09736,3963632.0
2006-05-23 11:25:00,2.09722,2.09722,2.09699,2.09709,12917734.0
2006-05-23 11:26:00,2.09685,2.09689,2.09645,2.09645,6089080.0
2006-05-23 11:27:00,2.09663,2.09692,2.09663,2.09692,699877.0
2006-05-23 11:29:00,2.09699,2.09711,2.09695,2.09711,2410069.0
2006-05-23 11:30:00,2.09709,2.0973,2.09702,2.0973,3513543.0
2006-05-23 11:31:00,2.0974,2.09751,2.09737,2.09744,4614857.0
2006-05-23 11:32:00,2.09732,2.09736,2.09725,2.09725,2726195.0
2006-05-23 11:33:00,2.09719,2.0972,2.09705,2.09718,6147945.0
2006-05-23 11:34:00,2.09722,2.09754,2.09722,2.09754,3944620.0
2006-05-23 11:35:00,2.09749,2.09752,2.09737,2.09742,6088025.0
2006-05-23 11:36:00,2.09737,2.09737,2.09709,2.09712,6974774.0
2006-05-23 11:37:00,2.09735,2.09762,2.09735,2.09762,2831251.0
2006-05-23 11:38:00,2.0978,2.09826,2.0978,2.09826,9903448.0
2006-05-23 11:39:00,2.09824,2.09824,2.0981,2.09821,2841410.0
2006-05-23 11:40:00,2.09825,2.09828,2.0981,2.0981,4238568.0
2006-05-23 11:41:00,2.09798,2.09798,2.09755,2.09765,8376152.0
2006-05-23 11:42:00,2.09769,2.09772,2.09756,2.09772,1240364.0
2006-05-23 11:43:00,2.09776,2.09794,2.09776,2.09794,15892411.0
2006-05-23 11:44:00,2.0979,2.09795,2.09757,2.09772,2961112.0
2006-05-23 11:45:00,2.09772,2.09789,2.09761,2.09761,1018230.0
2006-05-23 11:46:00,2.09744,2.09744,2.09712,2.09736,7774484.0
2006-05-23 11:47:00,2.09739,2.09754,2.0972,2.09754,4019089.0
2006-05-23 11:48:00,2.09752,2.09793,2.09744,2.09777,4440536.0
2006-05-23 11:49:00,2.09767,2.09767,2.09737,2.09738,18551052.0
2006-05-23 11:50:00,2.09754,2.09775,2.09754,2.09761,7285084.0
2006-05-23 11:51:00,2.09748,2.09748,2.09706,2.09706,3727858.0
2006-05-23 11:52:00,2.0968,2.09692,2.09674,2.0968,13072934.0
2006-05-23 11:53:00,2.0966,2.09677,2.09605,2.09677,19954512.0
2006-05-23 11:54:00,2.09699,2.09753,2.09697,2.09697,14245847.0
2006-05-23 11:55:00,2.09738,2.09746,2.09737,2.09739,2732923.0
2006-05-23 11:56:00,2.09739,2.09739,2.09728,2.09728,6467685.0
2006-05-23 11:57:00,2.09723,2.09723,2.09688,2.09688,14733591.0
2006-05-23 11:58:00,2.09681,2.09681,2.09627,2.09627,9626306.0
2006-05-23 11:59:00,2.09607,2.09628,2.09574,2.09628,6739896.0
2006-05-23 12:00:00,2.09639,2.09686,2.09639,2.09686,12445026.0
2006-05-23 12:01:00,2.09689,2.09722,2.09689,2.09722,11670184.0
2006-05-23 12:02:00,2.09729,2.09757,2.09696,2.09696,11129140.0
2006-05-23 12:03:00,2.09673,2.09673,2.0964,2.09654,5287510.0
2006-05-23 12:04:00,2.09653,2.09676,2.09653,2.09676,4457814.0
2006-05-23 12:05:00,2.09676,2.09695,2.09676,2.0968,26425931.0
2006-05-23 12:06:00,2.09681,2.09681,2.09651,2.09651,16706485.0
2006-05-23 12:07:00,2.09668,2.09675,2.0966,2.09668,2194167.0
2006-05-23 12:08:00,2.09653,2.09653,2.09613,2.09615,2131682.0
2006-05-23 12:10:00,2.09622,2.09637,2.09619,2.09632,1354689.0
2006-05-23 12:11:00,2.09635,2.09653,2.09632,2.09653,4043228.0
2006-05-23 12:12:00,2.09661,2.09661,2.09624,2.09624,7488701.0
2006-05-23 12:13:00,2.09641,2.09647,2.09636,2.09641,9374917.0
2006-05-23 12:14:00,2.0964,2.09669,2.0964,2.09669,5322559.0
2006-05-23 12:15:00,2.09668,2.09668,2.09639,2.09639,6692107.0
2006-05-23 12:16:00,2.09645,2.09649,2.09631,2.09648,21236558.0
2006-05-23 12:17:00,2.09643,2.09679,2.09643,2.09679,3600874.0
2006-05-23 12:18:00,2.09685,2.09685,2.09678,2.09685,5524927.0
2006-05-23 12:19:00,2.09694,2.09712,2.09694,2.09697,2783936.0
2006-05-23 12:20:00,2.09722,2.09722,2.09697,2.09701,542548.0
2006-05-23 12:21:00,2.09683,2.09724,2.09683,2.09724,13544543.0
2006-05-23 12:22:00,2.09728,2.0974,2.09728,2.09738,2030347.0
2006-05-23 12:23:00,2.0974,2.0974,2.09711,2.09733,16434667.0
2006-05-23 12:24:00,2.09724,2.09746,2.09706,2.09746,3792107.0
2006-05-23 12:25:00,2.09731,2.09731,2.09696,2.09696,576810.0
2006-05-23 12:26:00,2.09682,2.09682,2.09649,2.09649,3258369.0
2006-05-23 12:27:00,2.09644,2.09662,2.09644,2.09661,2147047.0
2006-05-23 12:28:00,2.0967,2.09691,2.09662,2.09689,10998373.0
2006-05-23 12:29:00,2.09679,2.0969,2.09679,2.09683,219719.0
2006-05-23 12:30:00,2.09681,2.09691,2.09675,2.09685,7640354.0
2006-05-23 12:32:00,2.09694,2.09702,2.09694,2.09697,3694358.0
2006-05-23 12:33:00,2.09693,2.09701,2.09686,2.09701,4205288.0
2006-05-23 12:34:00,2.09702,2.09713,2.09693,2.09713,3792620.0
2006-05-23 12:35:00,2.09714,2.09714,2.09684,2.09684,1613159.0
2006-05-23 12:36:00,2.09688,2.0972,2.09688,2.0972,6851591.0
2006-05-23 12:37:00,2.09723,2.09723,2.09704,2.09709,2321906.0
2006-05-23 12:38:00,2.09719,2.09731,2.09719,2.09731,4266398.0
2006-05-23 12:39:00,2.09744,2.0975,2.09727,2.09747,8475061.0
2006-05-23 12:40:00,2.0974,2.09742,2.09728,2.09731,963645.0
2006-05-23 12:41:00,2.09715,2.09729,2.09682,2.09711,16282768.0
2006-05-23 12:42:00,2.09717,2.09731,2.09717,2.09731,1359077.0
2006-05-23 12:43:00,2.09736,2.09736,2.09721,2.09725,14237140.0
2006-05-23 12:44:00,2.0973,2.09747,2.09723,2.09747,4312115.0
2006-05-23 12:45:00,2.0975,2.0975,2.09734,2.09739,9003323.0
2006-05-23 12:46:00,2.09737,2.09744,2.09726,2.09743,5925861.0
2006-05-23 12:47:00,2.09735,2.09735,2.09695,2.09695,10560362.0
2006-05-23 12:48:00,2.09676,2.09698,2.09676,2.09692,6733293.0
2006-05-23 12:49:00,2.09678,2.09685,2.09638,2.09638,5147434.0
2006-05-23 12:50:00,2.09681,2.0969,2.09681,2.09683,2378141.0
2006-05-23 12:51:00,2.0968,2.0968,2.09647,2.09647,2568768.0
2006-05-23 12:52:00,2.09648,2.09669,2.09637,2.09637,10072862.0
2006-05-23 12:53:00,2.09643,2.09668,2.09641,2.09668,5731884.0
2006-05-23 12:54:00,2.09678,2.09703,2.09674,2.09703,1206703.0
2006-05-23 12:55:00,2.09699,2.097,2.09678,2.09678,4703240.0
2006-05-23 12:57:00,2.09672,2.09694,2.09672,2.09687,4340495.0
2006-05-23 12:58:00,2.09685,2.09685,2.0967,2.0967,1802254.0
2006-05-23 12:59:00,2.09666,2.09666,2.09616,2.09657,15181230.0
2006-05-23 13:00:00,2.09643,2.09652,2.09634,2.09652,3679036.0
2006-05-23 13:01:00,2.09641,2.09679,2.09641,2.09673,5327585.0
2006-05-23 13:02:00,2.09672,2.09677,2.09671,2.09675,4092525.0
2006-05-23 13:03:00,2.09677,2.09724,2.09677,2.09724,1029072.0
2006-05-23 13:04:00,2.09717,2.09717,2.09687,2.09687,1891847.0
2006-05-23 13:05:00,2.09675,2.09675,2.09648,2.09648,7878593.0
2006-05-23 13:06:00,2.09655,2.09686,2.09647,2.09686,2249147.0
2006-05-23 13:07:00,2.09688,2.09688,2.09662,2.09662,2463605.0
2006-05-23 13:08:00,2.09656,2.09663,2.09631,2.09631,2414444.0
2006-05-23 13:09:00,2.09612,2.09612,2.0957,2.09598,8093122.0
2006-05-23 13:10:00,2.09586,2.09606,2.09586,2.09606,6579986.0
2006-05-23 13:11:00,2.09612,2.09612,2.09588,2.09593,3921342.0
2006-05-23 13:12:00,2.09599,2.09604,2.09585,2.09585,6603924.0
2006-05-23 13:13:00,2.09562,2.09562,2.09519,2.09558,1700200.0
2006-05-23 13:14:00,2.09556,2.09556,2.09508,2.09514,657386.0
2006-05-23 13:15:00,2.09526,2.09545,2.09526,2.09545,625529.0
2006-05-23 13:16:00,2.09547,2.09558,2.09542,2.09558,2802030.0
2006-05-23 13:17:00,2.09559,2.09569,2.0955,2.09561,2476526.0
2006-05-23 13:18:00,2.09568,2.09588,2.09568,2.09569,6586612.0
2006-05-23 13:19:00,2.09564,2.09564,2.09555,2.09555,65924.0
2006-05-23 13:20:00,2.09546,2.09579,2.09546,2.09571,3045246.0
2006-05-23 13:21:00,2.09579,2.09588,2.09575,2.09588,475826.0
2006-05-23 13:22:00,2.09583,2.09612,2.09564,2.09612,15625727.0
2006-05-23 13:23:00,2.09615,2.09652,2.09615,2.09637,3117397.0
2006-05-23 13:24:00,2.09614,2.09614,2.09587,2.09587,5018048.0
2006-05-23 13:25:00,2.09592,2.09606,2.09586,2.09606,1107844.0
2006-05-23 13:26:00,2.0961,2.09657,2.0961,2.09657,2431582.0
2006-05-23 13:27:00,2.09653,2.09669,2.09619,2.09619,7975479.0
2006-05-23 13:28:00,2.09618,2.09619,2.09603,2.09603,20815211.0
2006-05-23 13:29:00,2.09589,2.09595,2.0957,2.09571,1860603.0
2006-05-23 13:30:00,2.09567,2.09569,2.0954,2.0954,1650230.0
2006-05-23 13:31:00,2.09524,2.09531,2.09524,2.09531,1818468.0
2006-05-23 13:32:00,2.09528,2.0955,2.09517,2.0955,8537102.0
2006-05-23 13:33:00,2.09567,2.09587,2.09565,2.0958,26422144.0
2006-05-23 13:34:00,2.09563,2.09563,2.09529,2.09529,2073050.0
2006-05-23 13:35:00,2.09557,2.09574,2.09541,2.09541,997772.0
2006-05-23 13:36:00,2.09533,2.09553,2.09531,2.09553,7639430.0
2006-05-23 13:37:00,2.09566,2.09591,2.09566,2.09591,3629838.0
2006-05-23 13:38:00,2.09594,2.09605,2.09594,2.09601,713911.0
2006-05-23 13:39:00,2.09604,2.09621,2.09601,2.09621,13068855.0
2006-05-23 13:40:00,2.09659,2.09688,2.09657,2.09657,4762089.0
2006-05-23 13:41:00,2.09655,2.09655,2.09589,2.09589,3666154.0
2006-05-23 13:43:00,2.09587,2.09587,2.09581,2.09581,1578354.0
2006-05-23 13:44:00,2.09564,2.09564,2.09521,2.09521,13210762.0
2006-05-23 13:45:00,2.09571,2.09598,2.0957,2.09598,3552110.0
2006-05-23 13:46:00,2.0961,2.09657,2.0961,2.09657,3671892.0
2006-05-23 13:47:00,2.09659,2.09688,2.09653,2.09676,13516470.0
2006-05-23 13:48:00,2.09671,2.09671,2.09653,2.09653,2000043.0
2006-05-23 13:49:00,2.09666,2.0967,2.09657,2.09657,4649461.0
2006-05-23 13:50:00,2.09653,2.09667,2.0963,2.0963,11573967.0
2006-05-23 13:51:00,2.09687,2.09703,2.0968,2.0968,5237156.0
2006-05-23 13:52:00,2.09667,2.09667,2.09651,2.09659,2968880.0
2006-05-23 13:53:00,2.09664,2.09683,2.09656,2.0968,9022893.0
2006-05-23 13:54:00,2.09674,2.09686,2.09655,2.09657,4886997.0
2006-05-23 13:55:00,2.09643,2.09646,2.09631,2.09636,9026385.0
2006-05-23 13:56:00,2.0966,2.09706,2.09659,2.09706,3396757.0
2006-05-23 13:57:00,2.097,2.097,2.09681,2.09689,452048.0
2006-05-23 13:58:00,2.09683,2.09726,2.09683,2.09707,5729839.0
2006-05-23 13:59:00,2.09703,2.09718,2.09684,2.09718,5449443.0
2006-05-23 14:00:00,2.09714,2.09731,2.09691,2.09691,6659827.0
2006-05-23 14:01:00,2.09672,2.09684,2.09658,2.09684,5408010.0
2006-05-23 14:02:00,2.09684,2.09688,2.09677,2.09685,3819093.0
2006-05-23 14:03:00,2.09694,2.09694,2.09676,2.09679,752662.0
2006-05-23 14:04:00,2.0968,2.09684,2.09669,2.09684,3887776.0
2006-05-23 14:05:00,2.09694,2.09703,2.09657,2.09682,20015432.0
2006-05-23 14:06:00,2.09678,2.09682,2.09666,2.09666,1266029.0
2006-05-23 14:07:00,2.09671,2.09671,2.09654,2.09666,1870440.0
2006-05-23 14:08:00,2.09659,2.09659,2.0964,2.09641,23616895.0
2006-05-23 14:09:00,2.09659,2.09693,2.09659,2.09693,3296984.0
2006-05-23 14:10:00,2.09705,2.09734,2.09705,2.09734,7368730.0
2006-05-23 14:11:00,2.0974,2.09748,2.09725,2.09738,3255249.0
2006-05-23 14:12:00,2.09734,2.09763,2.09734,2.09763,11093077.0
2006-05-23 14:13:00,2.0977,2.09787,2.0977,2.09787,3003451.0
2006-05-23 14:14:00,2.09781,2.09781,2.09762,2.0978,27045282.0
2006-05-23 14:15:00,2.09796,2.09877,2.09796,2.09877,6797530.0
2006-05-23 14:16:00,2.09878,2.09946,2.09878,2.09946,9832557.0
2006-05-23 14:17:00,2.09958,2.09987,2.09926,2.09956,12545354.0
2006-05-23 14:18:00,2.0995,2.09957,2.0993,2.09957,13197478.0
2006-05-23 14:19:00,2.09944,2.09959,2.09932,2.09959,5702402.0
2006-05-23 14:20:00,2.09955,2.09969,2.09951,2.09964,12152433.0
2006-05-23 14:21:00,2.09984,2.10055,2.09984,2.10055,26318770.0
2006-05-23 14:22:00,2.10064,2.101,2.10064,2.101,6960008.0
2006-05-23 14:23:00,2.10105,2.10137,2.10105,2.10137,21870819.0
2006-05-23 14:24:00,2.1013,2.10135,2.10118,2.10135,4025236.0
2006-05-23 14:25:00,2.10135,2.1014,2.10116,2.1014,3788623.0
2006-05-23 14:26:00,2.1015,2.10189,2.1015,2.10189,4031692.0
2006-05-23 14:27:00,2.10194,2.10216,2.10194,2.10207,2172844.0
2006-05-23 14:28:00,2.10207,2.10263,2.10207,2.10263,4826953.0
2006-05-23 14:29:00,2.10267,2.10272,2.10261,2.1027,2089231.0
2006-05-23 14:30:00,2.10285,2.10325,2.10285,2.10325,5042298.0
2006-05-23 14:31:00,2.10334,2.10375,2.10334,2.10375,4050288.0
2006-05-23 14:32:00,2.10369,2.10432,2.10369,2.10432,5093732.0
2006-05-23 14:33:00,2.10433,2.10448,2.10423,2.10424,2633452.0
2006-05-23 14:34:00,2.10426,2.10426,2.10373,2.1039,6594239.0
2006-05-23 14:35:00,2.10405,2.10429,2.10405,2.10415,3856412.0
2006-05-23 14:36:00,2.10413,2.10467,2.10413,2.10467,9722067.0
2006-05-23 14:37:00,2.10451,2.10463,2.10445,2.10445,6559287.0
2006-05-23 14:38:00,2.10433,2.10442,2.1042,2.10431,4963830.0
2006-05-23 14:39:00,2.10434,2.10509,2.10434,2.10509,3664774.0
2006-05-23 14:40:00,2.10488,2.10491,2.10477,2.10486,9656350.0
2006-05-23 14:41:00,2.10474,2.10474,2.10437,2.10442,4845959.0
2006-05-23 14:42:00,2.10416,2.1042,2.10407,2.10408,2126862.0
2006-05-23 14:43:00,2.10396,2.10399,2.10392,2.10399,753693.0
2006-05-23 14:44:00,2.10392,2.10393,2.10376,2.10393,12154344.0
2006-05-23 14:45:00,2.1039,2.10403,2.1038,2.104,1440558.0
2006-05-23 14:46:00,2.10406,2.1042,2.10404,2.10409,2403158.0
2006-05-23 14:47:00,2.10413,2.10413,2.10389,2.104,6628121.0
2006-05-23 14:48:00,2.10397,2.10404,2.1039,2.1039,4084986.0
2006-05-23 14:49:00,2.10386,2.1039,2.10357,2.10367,1779699.0
2006-05-23 14:50:00,2.10378,2.10398,2.10378,2.10397,17560652.0
2006-05-23 14:51:00,2.10399,2.10399,2.10371,2.10387,7670940.0
2006-05-23 14:52:00,2.10395,2.10443,2.10395,2.10443,12138863.0
2006-05-23 14:53:00,2.10465,2.10493,2.10465,2.1049,11194397.0
2006-05-23 14:54:00,2.10498,2.10517,2.10498,2.10516,6191967.0
2006-05-23 14:55:00,2.10526,2.10543,2.10517,2.10543,3305924.0
2006-05-23 14:56:00,2.10539,2.10559,2.10537,2.10552,3064135.0
2006-05-23 14:57:00,2.10538,2.10563,2.10538,2.10549,20169548.0
2006-05-23 14:58:00,2.10547,2.10556,2.10547,2.10553,12766303.0
2006-05-23 14:59:00,2.10562,2.10594,2.10562,2.10594,9487173.0
2006-05-23 15:00:00,2.10617,2.10687,2.10616,2.10687,712304.0
2006-05-23 15:01:00,2.10691,2.10717,2.10687,2.10717,2133438.0
2006-05-23 15:02:00,2.10709,2.10753,2.10709,2.1073,24843592.0
2006-05-23 15:03:00,2.1073,2.10752,2.1073,2.10752,14905445.0
2006-05-23 15:04:00,2.10727,2.10734,2.10703,2.10703,2253730.0
2006-05-23 15:05:00,2.10697,2.1072,2.10694,2.10694,10888425.0
2006-05-23 15:06:00,2.10667,2.10667,2.10611,2.10646,3567624.0
2006-05-23 15:07:00,2.10635,2.10647,2.10624,2.10647,13183797.0
2006-05-23 15:08:00,2.10652,2.10652,2.10624,2.10624,2541189.0
2006-05-23 15:09:00,2.10613,2.10619,2.10603,2.10607,8039980.0
2006-05-23 15:10:00,2.1061,2.10636,2.10606,2.10606,15350871.0
2006-05-23 15:11:00,2.10586,2.10611,2.10585,2.10611,4961562.0
2006-05-23 15:12:00,2.10645,2.10736,2.10645,2.10736,2254548.0
2006-05-23 15:13:00,2.10734,2.10739,2.10691,2.10697,8985093.0
2006-05-23 15:14:00,2.10684,2.10695,2.10678,2.10681,4671147.0
2006-05-23 15:15:00,2.10704,2.10715,2.10697,2.10715,4149178.0
2006-05-23 15:16:00,2.10734,2.10781,2.10734,2.10781,5456816.0
2006-05-23 15:17:00,2.10779,2.10779,2.10754,2.10768,1964976.0
2006-05-23 15:18:00,2.10778,2.1078,2.10755,2.10755,4483122.0
2006-05-23 15:19:00,2.10761,2.10761,2.10741,2.10743,1920317.0
2006-05-23 15:20:00,2.10735,2.10761,2.10735,2.10756,3310710.0
2006-05-23 15:21:00,2.10759,2.10759,2.10718,2.10718,2929033.0
2006-05-23 15:22:00,2.10725,2.10725,2.10652,2.10652,9693966.0
2006-05-23 15:23:00,2.10663,2.10677,2.10633,2.10633,22921661.0
2006-05-23 15:24:00,2.10678,2.10691,2.10678,2.10691,2093656.0
2006-05-23 15:25:00,2.10703,2.10711,2.1069,2.10697,5612217.0
2006-05-23 15:26:00,2.1068,2.10698,2.1068,2.10694,1480970.0
2006-05-23 15:27:00,2.10694,2.10697,2.10682,2.10684,13949538.0
2006-05-23 15:28:00,2.10694,2.10694,2.10682,2.10694,13688853.0
2006-05-23 15:29:00,2.1071,2.10743,2.10708,2.10717,13291329.0
2006-05-23 15:30:00,2.10692,2.10692,2.10659,2.10659,20404345.0
2006-05-23 15:31:00,2.10665,2.10666,2.10609,2.10609,16368277.0
2006-05-23 15:32:00,2.10608,2.10608,2.10577,2.10582,5795307.0
2006-05-23 15:33:00,2.10588,2.10645,2.10588,2.10645,2192224.0
2006-05-23 15:34:00,2.10635,2.10635,2.10592,2.10616,8900303.0
2006-05-23 15:35:00,2.10609,2.10609,2.10541,2.10542,10351331.0
2006-05-23 15:36:00,2.10509,2.1051,2.10492,2.10501,4697489.0
2006-05-23 15:37:00,2.10502,2.10502,2.10473,2.10473,268646.0
2006-05-23 15:38:00,2.10469,2.10469,2.10434,2.10443,2118273.0
2006-05-23 15:39:00,2.10444,2.10444,2.10412,2.10412,2095688.0
2006-05-23 15:40:00,2.10417,2.10417,2.10378,2.10408,5695392.0
2006-05-23 15:41:00,2.10428,2.10455,2.10428,2.10432,4819736.0
2006-05-23 15:42:00,2.10426,2.10426,2.104,2.10402,8456887.0
2006-05-23 15:43:00,2.10404,2.10437,2.10404,2.1041,1485301.0
2006-05-23 15:44:00,2.10388,2.10388,2.10304,2.10304,2584249.0
2006-05-23 15:45:00,2.10281,2.10313,2.10281,2.10313,2336748.0
2006-05-23 15:46:00,2.10313,2.10316,2.10303,2.10316,1629392.0
2006-05-23 15:47:00,2.10315,2.10315,2.10284,2.10284,8649712.0
2006-05-23 15:48:00,2.10276,2.10276,2.10258,2.10267,3432232.0
2006-05-23 15:49:00,2.10276,2.10304,2.10276,2.10304,4703087.0
2006-05-23 15:50:00,2.10299,2.10299,2.10269,2.10269,2228499.0
2006-05-23 15:51:00,2.10267,2.10267,2.10246,2.10249,4185916.0
2006-05-23 15:52:00,2.10262,2.10281,2.10262,2.10276,2723658.0
2006-05-23 15:53:00,2.10294,2.10298,2.10268,2.10285,10444251.0
2006-05-23 15:54:00,2.10273,2.10273,2.10251,2.10263,1657014.0
2006-05-23 15:55:00,2.10273,2.10328,2.10273,2.10328,4782880.0
2006-05-23 15:56:00,2.10329,2.10329,2.10298,2.10305,6940920.0
2006-05-23 15:57:00,2.10311,2.10316,2.10281,2.10299,7073847.0
2006-05-23 15:58:00,2.10293,2.103,2.10278,2.103,1666692.0
2006-05-23 15:59:00,2.10317,2.1032,2.10305,2.10317,4940907.0
2006-05-23 16:00:00,2.10309,2.10309,2.10273,2.10273,3482901.0
2006-05-23 16:01:00,2.1027,2.1027,2.10249,2.10258,14125520.0
2006-05-23 16:02:00,2.10276,2.10295,2.10276,2.10278,3715776.0
2006-05-23 16:03:00,2.1029,2.10308,2.1029,2.10301,15391052.0
2006-05-23 16:04:00,2.10312,2.10312,2.10235,2.10235,9406335.0
2006-05-23 16:05:00,2.10231,2.10231,2.10186,2.10186,1102989.0
2006-05-23 16:06:00,2.10186,2.10186,2.10146,2.10146,7637525.0
2006-05-23 16:07:00,2.10145,2.10168,2.10145,2.10168,7819048.0
2006-05-23 16:08:00,2.10172,2.10172,2.10137,2.10139,5772374.0
2006-05-23 16:09:00,2.10154,2.10176,2.10154,2.10176,2204199.0
2006-05-23 16:10:00,2.10184,2.10198,2.10161,2.10161,3014920.0
2006-05-23 16:11:00,2.10175,2.10188,2.10157,2.10157,6814042.0
2006-05-23 16:12:00,2.10136,2.10136,2.10097,2.10097,5916909.0
2006-05-23 16:13:00,2.10101,2.10138,2.10101,2.10133,3900062.0
2006-05-23 16:14:00,2.1013,2.1013,2.10089,2.10092,16715176.0
2006-05-23 16:15:00,2.10088,2.10098,2.10086,2.10096,10218778.0
2006-05-23 16:16:00,2.10092,2.10103,2.1009,2.10092,7290191.0
2006-05-23 16:17:00,2.10098,2.10148,2.10098,2.10148,5722009.0
2006-05-23 16:18:00,2.1016,2.10203,2.10159,2.10203,4770296.0
2006-05-23 16:19:00,2.10217,2.10235,2.10217,2.10234,6039402.0
2006-05-23 16:20:00,2.10227,2.10227,2.10189,2.10189,5846075.0
2006-05-23 16:21:00,2.10194,2.10194,2.10167,2.10167,3170427.0
2006-05-23 16:22:00,2.1016,2.1016,2.10128,2.10128,325320.0
2006-05-23 16:23:00,2.10131,2.10149,2.10131,2.10149,8558869.0
2006-05-23 16:24:00,2.10148,2.10168,2.10139,2.10168,5196285.0
2006-05-23 16:25:00,2.10159,2.10179,2.10159,2.10163,1572024.0
2006-05-23 16:26:00,2.10172,2.10202,2.10172,2.10202,10059758.0
2006-05-23 16:27:00,2.1021,2.10219,2.10192,2.10211,2833897.0
2006-05-23 16:28:00,2.10207,2.10207,2.10174,2.10195,9292173.0
2006-05-23 16:29:00,2.10193,2.10193,2.10179,2.10179,7353546.0
2006-05-23 16:30:00,2.10195,2.10215,2.10191,2.102,10711626.0
2006-05-23 16:31:00,2.10208,2.10276,2.10208,2.10276,4900421.0
2006-05-23 16:32:00,2.10263,2.10282,2.10248,2.10282,3909174.0
2006-05-23 16:33:00,2.10262,2.1027,2.10257,2.1027,1122216.0
2006-05-23 16:34:00,2.10286,2.10315,2.10274,2.10309,23849729.0
2006-05-23 16:35:00,2.10299,2.10299,2.10211,2.1028,16418329.0
2006-05-23 16:36:00,2.10272,2.10281,2.10248,2.10248,9169098.0
2006-05-23 16:37:00,2.10232,2.1027,2.10232,2.1027,1762136.0
2006-05-23 16:38:00,2.10286,2.10316,2.10286,2.10316,4990962.0
2006-05-23 16:39:00,2.10313,2.10342,2.10313,2.10342,5870926.0
2006-05-23 16:40:00,2.1035,2.10378,2.1034,2.10346,2775707.0
2006-05-23 16:41:00,2.10369,2.10398,2.10369,2.10391,5451376.0
2006-05-23 16:42:00,2.10386,2.10397,2.10378,2.10392,21874061.0
2006-05-23 16:43:00,2.104,2.10449,2.104,2.10449,3565430.0
2006-05-23 16:44:00,2.10465,2.10494,2.10461,2.10478,1434253.0
2006-05-23 16:45:00,2.10475,2.10475,2.10454,2.10472,4624629.0
2006-05-23 16:46:00,2.10462,2.10475,2.10455,2.10463,5663000.0
2006-05-23 16:47:00,2.10438,2.1046,2.10435,2.10435,4404274.0
2006-05-23 16:48:00,2.10428,2.10437,2.10427,2.10431,1205646.0
2006-05-23 16:49:00,2.10424,2.10424,2.10403,2.10413,13871255.0
2006-05-23 16:50:00,2.10414,2.10452,2.10414,2.10452,11212755.0
2006-05-23 16:51:00,2.10465,2.10465,2.10442,2.10455,29691074.0
2006-05-23 16:52:00,2.10455,2.10506,2.10451,2.10506,2934675.0
2006-05-23 16:53:00,2.10512,2.10519,2.10494,2.10494,4098894.0
2006-05-23 16:54:00,2.10489,2.10519,2.10485,2.10515,2071692.0
2006-05-23 16:55:00,2.10507,2.10507,2.10483,2.10494,2143266.0
2006-05-23 16:56:00,2.10483,2.10485,2.10439,2.10448,6369749.0
2006-05-23 16:57:00,2.10445,2.10445,2.10424,2.10445,7025693.0
2006-05-23 16:58:00,2.10458,2.10472,2.10458,2.10472,20761656.0
2006-05-23 16:59:00,2.1046,2.10472,2.10434,2.10434,9850536.0
2006-05-23 17:00:00,2.10429,2.10434,2.10417,2.10434,14792761.0
2006-05-23 17:01:00,2.10416,2.10416,2.10385,2.10402,6906408.0
2006-05-23 17:02:00,2.1039,2.1039,2.10336,2.10336,2857718.0
2006-05-23 17:03:00,2.10335,2.1038,2.10335,2.1038,5773678.0
2006-05-23 17:04:00,2.10387,2.1039,2.10351,2.1036,12787213.0
2006-05-23 17:05:00,2.1034,2.1034,2.10295,2.10295,8800571.0
2006-05-23 17:06:00,2.10307,2.10322,2.10303,2.10314,4075950.0
2006-05-23 17:07:00,2.10298,2.10298,2.1022,2.1022,5725344.0
2006-05-23 17:08:00,2.10257,2.10257,2.10173,2.10181,8167779.0
2006-05-23 17:09:00,2.1018,2.1018,2.10144,2.10144,5301849.0
2006-05-23 17:10:00,2.10158,2.10185,2.10158,2.10161,5871743.0
2006-05-23 17:11:00,2.10158,2.10182,2.1015,2.10182,4911576.0
2006-05-23 17:12:00,2.10196,2.10229,2.10196,2.10229,5459613.0
2006-05-23 17:13:00,2.10242,2.10262,2.1024,2.10257,3199132.0
2006-05-23 17:14:00,2.10244,2.1025,2.1023,2.10247,4540345.0
2006-05-23 17:15:00,2.10241,2.10257,2.10238,2.10238,5944907.0
2006-05-23 17:16:00,2.1022,2.1022,2.10175,2.10207,3123246.0
2006-05-23 17:17:00,2.10197,2.10235,2.10197,2.10226,344196.0
2006-05-23 17:18:00,2.10217,2.10217,2.10172,2.10174,2309401.0
2006-05-23 17:19:00,2.10172,2.10176,2.10149,2.10161,1502746.0
2006-05-23 17:20:00,2.10171,2.10215,2.10163,2.10215,2368606.0
2006-05-23 17:21:00,2.10236,2.10291,2.10236,2.10291,13303231.0
2006-05-23 17:22:00,2.10309,2.10362,2.10309,2.10362,12584250.0
2006-05-23 17:23:00,2.10361,2.10405,2.10361,2.10381,4042816.0
2006-05-23 17:24:00,2.10374,2.10374,2.10339,2.10339,1282774.0
2006-05-23 17:25:00,2.10308,2.10308,2.10288,2.10291,3043181.0
2006-05-23 17:26:00,2.10267,2.10267,2.10231,2.10251,8576495.0
2006-05-23 17:27:00,2.10247,2.10247,2.10229,2.10229,8146337.0
2006-05-23 17:28:00,2.10224,2.10224,2.10214,2.10221,958574.0
2006-05-23 17:29:00,2.10217,2.1024,2.10217,2.1024,1371326.0
2006-05-23 17:30:00,2.10246,2.10307,2.10246,2.10307,6805689.0
2006-05-23 17:31:00,2.10319,2.10377,2.10312,2.10377,1832711.0
2006-05-23 17:32:00,2.10387,2.10387,2.10379,2.10379,620055.0
2006-05-23 17:33:00,2.10369,2.10369,2.10272,2.10278,4427746.0
2006-05-23 17:34:00,2.10275,2.10275,2.10252,2.10252,688329.0
2006-05-23 17:35:00,2.10256,2.10256,2.10203,2.10237,15976140.0
2006-05-23 17:36:00,2.10253,2.10322,2.10253,2.10322,615801.0
2006-05-23 17:37:00,2.10325,2.10349,2.10317,2.10335,129050.0
2006-05-23 17:38:00,2.10323,2.10324,2.10296,2.10296,6845110.0
2006-05-23 17:39:00,2.10296,2.10296,2.1025,2.1025,9916225.0
2006-05-23 17:40:00,2.10262,2.10286,2.10262,2.10284,3714696.0
2006-05-23 17:41:00,2.10282,2.10283,2.10249,2.10249,1647260.0
2006-05-23 17:42:00,2.10233,2.10233,2.10207,2.10211,1979433.0
2006-05-23 17:43:00,2.1021,2.10219,2.10199,2.10219,2738868.0
2006-05-23 17:44:00,2.10225,2.10251,2.10225,2.10234,7052755.0
2006-05-23 17:45:00,2.1025,2.10255,2.10243,2.10255,8408878.0
2006-05-23 17:46:00,2.10255,2.10255,2.10196,2.10196,20784888.0
2006-05-23 17:47:00,2.10203,2.10204,2.10189,2.10204,7329467.0
2006-05-23 17:48:00,2.10216,2.10232,2.10216,2.1022,11193105.0
2006-05-23 17:49:00,2.10232,2.10268,2.10221,2.10268,9623844.0
2006-05-23 17:50:00,2.10268,2.10306,2.10261,2.10293,3615610.0
2006-05-23 17:51:00,2.10281,2.10281,2.10244,2.10252,8737657.0
2006-05-23 17:52:00,2.10241,2.10241,2.10201,2.10201,9387158.0
2006-05-23 17:53:00,2.10175,2.1018,2.10156,2.10176,5802719.0
2006-05-23 17:54:00,2.10202,2.10243,2.10202,2.10243,8168527.0
2006-05-23 17:55:00,2.10239,2.10264,2.10236,2.10253,10735213.0
2006-05-23 17:56:00,2.10243,2.10243,2.10217,2.10221,1663909.0
2006-05-23 17:57:00,2.10221,2.10221,2.10218,2.10218,244432.0
2006-05-23 17:58:00,2.10221,2.10221,2.10206,2.10214,6391050.0
2006-05-23 17:59:00,2.10203,2.10203,2.10127,2.10127,3942841.0
2006-05-23 18:00:00,2.10122,2.10127,2.10116,2.10127,7102078.0
2006-05-23 18:01:00,2.10127,2.10128,2.10106,2.10112,10132235.0
2006-05-23 18:02:00,2.10117,2.10124,2.10107,2.10117,6606076.0
2006-05-23 18:03:00,2.10133,2.10157,2.10132,2.10157,5175473.0
2006-05-23 18:07:00,2.10174,2.10196,2.10174,2.10196,4529542.0
2006-05-23 18:08:00,2.10194,2.10194,2.10135,2.10135,2834936.0
2006-05-23 18:09:00,2.10142,2.10142,2.10132,2.10139,5449866.0
2006-05-23 18:10:00,2.10144,2.10188,2.10144,2.10188,14072902.0
2006-05-23 18:11:00,2.10187,2.10192,2.10175,2.10175,1459961.0
2006-05-23 18:12:00,2.10173,2.10175,2.10149,2.10175,13529131.0
2006-05-23 18:13:00,2.10185,2.10206,2.10185,2.10206,5433269.0
2006-05-23 18:14:00,2.10211,2.10213,2.10204,2.10213,14063927.0
2006-05-23 18:15:00,2.1022,2.10226,2.1022,2.10226,709945.0
2006-05-23 18:16:00,2.10226,2.10227,2.10221,2.10222,12261713.0
2006-05-23 18:17:00,2.1022,2.10235,2.10215,2.10235,7314274.0
2006-05-23 18:18:00,2.10232,2.10232,2.10207,2.10207,239237.0
2006-05-23 18:19:00,2.10201,2.10201,2.10183,2.102,2139266.0
2006-05-23 18:20:00,2.10202,2.10206,2.10186,2.10186,5758217.0
2006-05-23 18:21:00,2.10185,2.10186,2.10159,2.10186,592892.0
2006-05-23 18:22:00,2.10186,2.10212,2.10185,2.10212,4015871.0
2006-05-23 18:23:00,2.10216,2.10252,2.10216,2.10252,4069775.0
2006-05-23 18:24:00,2.10244,2.1025,2.10223,2.10223,1189337.0
2006-05-23 18:25:00,2.10225,2.10225,2.10193,2.10196,4680178.0
2006-05-23 18:26:00,2.10208,2.10208,2.10183,2.10183,1300060.0
2006-05-23 18:27:00,2.10168,2.10168,2.10128,2.10133,6483128.0
2006-05-23 18:28:00,2.10136,2.10162,2.10127,2.10162,5939559.0
2006-05-23 18:29:00,2.10162,2.10162,2.10157,2.10157,1502805.0
2006-05-23 18:30:00,2.1017,2.10193,2.10164,2.10193,13337358.0
2006-05-23 18:31:00,2.10202,2.10224,2.10202,2.10224,1249847.0
2006-05-23 18:32:00,2.10232,2.10272,2.10224,2.10272,6976317.0
2006-05-23 18:33:00,2.10276,2.10295,2.10276,2.10294,1878294.0
2006-05-23 18:34:00,2.103,2.10321,2.10296,2.10321,3101300.0
2006-05-23 18:35:00,2.10326,2.10362,2.10326,2.10362,6626591.0
2006-05-23 18:36:00,2.10366,2.10403,2.10341,2.10403,7148097.0
2006-05-23 18:37:00,2.10386,2.10416,2.10386,2.10416,2909757.0
2006-05-23 18:38:00,2.10406,2.10406,2.10356,2.10356,5440641.0
2006-05-23 18:40:00,2.10336,2.10336,2.10298,2.10321,5029987.0
2006-05-23 18:41:00,2.10321,2.10332,2.10319,2.10319,944526.0
2006-05-23 18:42:00,2.10321,2.10348,2.10313,2.10348,1697821.0
2006-05-23 18:43:00,2.10358,2.10368,2.10358,2.10359,6209263.0
2006-05-23 18:44:00,2.10359,2.10362,2.10359,2.10362,1551244.0
2006-05-23 18:45:00,2.10359,2.10397,2.10345,2.10345,9357312.0
2006-05-23 18:46:00,2.10326,2.10326,2.10297,2.10303,3636635.0
2006-05-23 18:47:00,2.10309,2.10309,2.10292,2.10297,5808976.0
2006-05-23 18:48:00,2.10295,2.10295,2.10286,2.10288,8304402.0
2006-05-23 18:49:00,2.10299,2.10318,2.10299,2.10318,2801538.0
2006-05-23 18:50:00,2.10335,2.1041,2.10335,2.1041,816054.0
2006-05-23 18:51:00,2.10401,2.10401,2.10395,2.10395,758034.0
2006-05-23 18:52:00,2.10393,2.10398,2.10393,2.10398,1502839.0
2006-05-23 18:53:00,2.10418,2.10418,2.10399,2.10412,1954566.0
2006-05-23 18:54:00,2.10408,2.10409,2.10402,2.10409,997347.0
2006-05-23 18:55:00,2.10426,2.10445,2.10423,2.10436,3442944.0
2006-05-23 18:56:00,2.10391,2.10448,2.10391,2.10446,8079024.0
2006-05-23 18:57:00,2.1045,2.1045,2.10423,2.10423,3672962.0
2006-05-23 18:58:00,2.10421,2.10435,2.10418,2.10435,2187366.0
2006-05-23 18:59:00,2.10424,2.10442,2.10424,2.10434,5597761.0
2006-05-23 19:00:00,2.10426,2.10426,2.10421,2.10421,5505616.0
2006-05-23 19:01:00,2.10423,2.10432,2.10419,2.10432,1434099.0
2006-05-23 19:02:00,2.1043,2.10446,2.10425,2.10443,5220368.0
2006-05-23 19:03:00,2.10431,2.10447,2.10431,2.10447,2432495.0
2006-05-23 19:04:00,2.10438,2.10442,2.10416,2.10442,15600488.0
2006-05-23 19:05:00,2.1044,2.1044,2.10421,2.10428,10326054.0
2006-05-23 19:06:00,2.10406,2.10413,2.10384,2.10384,5321953.0
2006-05-23 19:07:00,2.10381,2.10381,2.10373,2.10373,7688006.0
2006-05-23 19:08:00,2.10385,2.10386,2.10338,2.10338,12154445.0
2006-05-23 19:09:00,2.10318,2.10318,2.10289,2.10289,10455954.0
2006-05-23 19:10:00,2.10281,2.10282,2.10267,2.10282,3089502.0
2006-05-23 19:11:00,2.10274,2.10274,2.10222,2.10242,14397095.0
2006-05-23 19:12:00,2.10246,2.10287,2.10246,2.10287,1810103.0
2006-05-23 19:13:00,2.10297,2.10312,2.10297,2.10308,3758660.0
2006-05-23 19:14:00,2.10309,2.10319,2.10305,2.10319,3815930.0
2006-05-23 19:15:00,2.10308,2.10308,2.10264,2.10264,10555785.0
2006-05-23 19:16:00,2.10276,2.10276,2.10235,2.10235,5926223.0
2006-05-23 19:17:00,2.10227,2.10236,2.10214,2.10219,24599550.0
2006-05-23 19:18:00,2.10215,2.10215,2.10185,2.10185,2472145.0
2006-05-23 19:19:00,2.10179,2.10196,2.10179,2.10186,3535721.0
2006-05-23 19:20:00,2.10173,2.10174,2.10151,2.10151,2912759.0
2006-05-23 19:21:00,2.10153,2.10153,2.10143,2.10145,3348737.0
2006-05-23 19:22:00,2.10127,2.10127,2.10074,2.10074,13916449.0
2006-05-23 19:23:00,2.10058,2.10058,2.10026,2.10026,3494656.0
2006-05-23 19:24:00,2.10031,2.10045,2.10027,2.10027,3950820.0
2006-05-23 19:25:00,2.10029,2.10039,2.10023,2.10032,8640404.0
2006-05-23 19:26:00,2.10039,2.10051,2.10034,2.10051,2593276.0
2006-05-23 19:27:00,2.10051,2.10051,2.09998,2.09998,4318152.0
2006-05-23 19:28:00,2.09985,2.09985,2.09954,2.09954,120532.0
2006-05-23 19:29:00,2.09963,2.09976,2.09959,2.09972,1565961.0
2006-05-23 19:30:00,2.09969,2.09991,2.09956,2.09991,8602117.0
2006-05-23 19:31:00,2.10017,2.10063,2.10017,2.10063,9946056.0
2006-05-23 19:32:00,2.10063,2.10078,2.10063,2.10078,8067763.0
2006-05-23 19:33:00,2.10079,2.10084,2.1004,2.10084,5327033.0
2006-05-23 19:34:00,2.10105,2.10137,2.10105,2.10137,489029.0
2006-05-23 19:35:00,2.10136,2.1016,2.10136,2.10156,4198954.0
2006-05-23 19:36:00,2.10153,2.10153,2.10113,2.10113,4281048.0
2006-05-23 19:37:00,2.10112,2.10128,2.10112,2.10122,2126151.0
2006-05-23 19:38:00,2.1012,2.10139,2.10094,2.10139,8901131.0
2006-05-23 19:39:00,2.10145,2.10161,2.10111,2.10152,1388936.0
2006-05-23 19:40:00,2.10171,2.10171,2.10163,2.1017,1054195.0
2006-05-23 19:41:00,2.10184,2.10193,2.10184,2.10191,406147.0
2006-05-23 19:42:00,2.10209,2.10251,2.10209,2.10242,2311057.0
2006-05-23 19:43:00,2.10237,2.10237,2.10211,2.10211,8658505.0
2006-05-23 19:44:00,2.10207,2.10207,2.10169,2.10186,11629606.0
2006-05-23 19:45:00,2.10143,2.10214,2.10143,2.10214,4985446.0
2006-05-23 19:46:00,2.10234,2.10234,2.10178,2.10213,14240697.0
2006-05-23 19:47:00,2.10206,2.10236,2.10206,2.10229,1514866.0
2006-05-23 19:48:00,2.10233,2.10233,2.10211,2.10211,1184638.0
2006-05-23 19:49:00,2.10201,2.10201,2.10173,2.10173,6658096.0
2006-05-23 19:50:00,2.10169,2.10169,2.10154,2.10154,1647840.0
2006-05-23 19:51:00,2.10145,2.1019,2.10145,2.1019,2100972.0
2006-05-23 19:52:00,2.10204,2.10222,2.10203,2.10203,3529117.0
2006-05-23 19:53:00,2.10205,2.10205,2.10184,2.10198,3175568.0
2006-05-23 19:54:00,2.10182,2.10182,2.10121,2.10121,8158073.0
2006-05-23 19:55:00,2.10105,2.10114,2.10092,2.10114,9430394.0
2006-05-23 19:56:00,2.10117,2.10173,2.10117,2.10173,4997709.0
2006-05-23 19:57:00,2.10171,2.10187,2.10171,2.10187,1615724.0
2006-05-23 19:58:00,2.10179,2.10179,2.10156,2.10175,4170089.0
2006-05-23 19:59:00,2.10165,2.10173,2.10157,2.10173,6095074.0
2006-05-23 20:00:00,2.10181,2.10204,2.10153,2.10204,1939070.0
2006-05-23 20:01:00,2.10244,2.10271,2.10244,2.10251,2151608.0
2006-05-23 20:02:00,2.10247,2.10247,2.1021,2.1021,4762633.0
2006-05-23 20:03:00,2.10202,2.10208,2.10181,2.10181,9354572.0
2006-05-23 20:04:00,2.10192,2.10192,2.10149,2.10149,5020455.0
2006-05-23 20:05:00,2.10159,2.10159,2.10128,2.10156,2645009.0
2006-05-23 20:06:00,2.10158,2.10158,2.10142,2.10142,1499475.0
2006-05-23 20:07:00,2.1014,2.1014,2.10107,2.10107,12759516.0
2006-05-23 20:08:00,2.10118,2.10118,2.10113,2.10115,3469597.0
2006-05-23 20:09:00,2.10097,2.10108,2.10092,2.10092,763594.0
2006-05-23 20:10:00,2.10089,2.10133,2.10089,2.10133,2223840.0
2006-05-23 20:11:00,2.1014,2.10165,2.1014,2.10165,7239243.0
2006-05-23 20:12:00,2.10178,2.10178,2.10149,2.1015,5445533.0
2006-05-23 20:13:00,2.10167,2.10261,2.10167,2.10261,14426231.0
2006-05-23 20:14:00,2.10256,2.1026,2.10242,2.1026,4215133.0
2006-05-23 20:15:00,2.10273,2.10315,2.10273,2.10315,13958375.0
2006-05-23 20:16:00,2.10316,2.10325,2.10307,2.10325,2212479.0
2006-05-23 20:17:00,2.10346,2.10365,2.10341,2.10365,4045391.0
2006-05-23 20:18:00,2.10362,2.10362,2.10343,2.10343,1892308.0
2006-05-23 20:19:00,2.10359,2.10367,2.10358,2.10367,8449932.0
2006-05-23 20:20:00,2.10372,2.10374,2.10348,2.10374,5927610.0
2006-05-23 20:21:00,2.10379,2.10394,2.10374,2.10394,17644703.0
2006-05-23 20:22:00,2.10408,2.10426,2.10397,2.10426,5655081.0
2006-05-23 20:23:00,2.10426,2.10426,2.10418,2.10418,1209951.0
2006-05-23 20:24:00,2.10402,2.10411,2.1038,2.10382,9144258.0
2006-05-23 20:25:00,2.10372,2.10373,2.10353,2.10353,10741425.0
2006-05-23 20:26:00,2.10352,2.10352,2.10305,2.10315,11145836.0
2006-05-23 20:27:00,2.10327,2.10347,2.10303,2.10347,14819913.0
2006-05-23 20:28:00,2.10354,2.10357,2.10354,2.10357,5695874.0
2006-05-23 20:29:00,2.10369,2.10375,2.10369,2.10375,1066419.0
2006-05-23 20:30:00,2.10369,2.10369,2.10338,2.10338,20256793.0
2006-05-23 20:31:00,2.10322,2.10322,2.10301,2.10309,4340686.0
2006-05-23 20:32:00,2.10303,2.10303,2.10282,2.10282,798396.0
2006-05-23 20:33:00,2.10275,2.10282,2.10267,2.10282,1246347.0
2006-05-23 20:34:00,2.10293,2.10305,2.10293,2.10303,1502671.0
2006-05-23 20:35:00,2.10303,2.10308,2.10262,2.10296,17978629.0
2006-05-23 20:36:00,2.10297,2.10344,2.10297,2.10344,862962.0
2006-05-23 20:37:00,2.10344,2.10391,2.10344,2.10391,4239085.0
2006-05-23 20:38:00,2.10352,2.1039,2.10352,2.10361,4947020.0
2006-05-23 20:39:00,2.10374,2.10383,2.10361,2.10361,12080249.0
2006-05-23 20:40:00,2.10352,2.10363,2.10338,2.10363,2919928.0
2006-05-23 20:41:00,2.10369,2.10372,2.10351,2.10372,9039286.0
2006-05-23 20:42:00,2.10379,2.10392,2.10368,2.10392,9035856.0
2006-05-23 20:43:00,2.10381,2.10418,2.10381,2.10418,1007221.0
2006-05-23 20:44:00,2.10428,2.10468,2.10428,2.10465,1390192.0
2006-05-23 20:45:00,2.10468,2.10492,2.10466,2.10485,21665643.0
2006-05-23 20:46:00,2.10498,2.10498,2.10481,2.10481,8352690.0
2006-05-23 20:47:00,2.10483,2.10526,2.10483,2.10526,6576500.0
2006-05-23 20:48:00,2.10536,2.10552,2.10527,2.10551,4694441.0
2006-05-23 20:50:00,2.10548,2.10548,2.10546,2.10546,922372.0
2006-05-23 20:51:00,2.1054,2.10545,2.10521,2.10526,5433713.0
2006-05-23 20:52:00,2.10516,2.10518,2.10503,2.10507,12733654.0
2006-05-23 20:53:00,2.10525,2.10526,2.10508,2.10508,10257457.0
2006-05-23 20:54:00,2.10508,2.10529,2.10508,2.10529,279946.0
2006-05-23 20:55:00,2.10536,2.10605,2.10536,2.1058,979790.0
2006-05-23 20:56:00,2.10574,2.10574,2.10566,2.10566,3547243.0
2006-05-23 20:57:00,2.10561,2.10561,2.10531,2.10531,7932429.0
2006-05-23 20:58:00,2.10504,2.10511,2.10499,2.1051,2588301.0
2006-05-23 20:59:00,2.10528,2.10577,2.10528,2.10577,8199294.0
2006-05-23 21:00:00,2.10599,2.10632,2.10599,2.10632,305249.0
2006-05-23 21:01:00,2.10616,2.10627,2.10616,2.10627,100712.0
2006-05-23 21:02:00,2.10598,2.10598,2.10584,2.10587,5152981.0
2006-05-23 21:03:00,2.10591,2.10591,2.10569,2.10569,660341.0
2006-05-23 21:04:00,2.10572,2.10584,2.10532,2.10532,3981697.0
2006-05-23 21:05:00,2.10576,2.10583,2.10553,2.10583,753291.0
2006-05-23 21:06:00,2.10582,2.10582,2.10553,2.10563,4605305.0
2006-05-23 21:07:00,2.10557,2.10566,2.10538,2.10566,4652618.0
2006-05-23 21:08:00,2.10568,2.10579,2.10561,2.10575,3598711.0
2006-05-23 21:09:00,2.10572,2.10583,2.10572,2.10579,3835289.0
2006-05-23 21:10:00,2.10583,2.1059,2.10583,2.10586,410259.0
2006-05-23 21:11:00,2.10591,2.10596,2.10576,2.10591,15245807.0
2006-05-23 21:12:00,2.10596,2.10605,2.1059,2.10598,5533328.0
2006-05-23 21:13:00,2.10597,2.1064,2.10582,2.1064,6870796.0
2006-05-23 21:14:00,2.10634,2.10634,2.10617,2.10617,3213122.0
2006-05-23 21:15:00,2.10633,2.1066,2.1062,2.1066,7008486.0
2006-05-23 21:16:00,2.10663,2.10687,2.10663,2.10687,914690.0
2006-05-23 21:17:00,2.10677,2.10677,2.10647,2.10659,17256882.0
2006-05-23 21:18:00,2.1066,2.10661,2.10646,2.10652,10148683.0
2006-05-23 21:19:00,2.10644,2.10707,2.10644,2.10707,12188455.0
2006-05-23 21:20:00,2.10697,2.107,2.10674,2.10697,6131203.0
2006-05-23 21:21:00,2.10682,2.10696,2.10682,2.10691,3702429.0
2006-05-23 21:22:00,2.10699,2.1071,2.10699,2.107,2852987.0
2006-05-23 21:23:00,2.10699,2.10721,2.10698,2.10721,9713968.0
2006-05-23 21:24:00,2.10745,2.10747,2.10735,2.10735,6561786.0
2006-05-23 21:25:00,2.10743,2.10774,2.10743,2.10771,7915072.0
2006-05-23 21:26:00,2.1077,2.10774,2.10751,2.10751,9518643.0
2006-05-23 21:27:00,2.10758,2.10778,2.10758,2.10773,2561183.0
2006-05-23 21:28:00,2.10779,2.10781,2.10751,2.10751,11183928.0
2006-05-23 21:29:00,2.1077,2.10818,2.1077,2.10818,186535.0
2006-05-23 21:30:00,2.10823,2.10844,2.10823,2.10844,4997550.0
2006-05-23 21:31:00,2.10848,2.10874,2.10846,2.10874,1643575.0
2006-05-23 21:32:00,2.10894,2.10934,2.10894,2.10934,4811527.0
2006-05-23 21:33:00,2.10962,2.10988,2.10962,2.10975,25347114.0
2006-05-23 21:34:00,2.1098,2.1098,2.10956,2.10964,2569323.0
2006-05-23 21:35:00,2.10944,2.10944,2.10922,2.10922,1418539.0
2006-05-23 21:36:00,2.10906,2.10906,2.10864,2.10866,133991.0
2006-05-23 21:37:00,2.10859,2.10867,2.10851,2.10863,1103272.0
2006-05-23 21:38:00,2.10866,2.1089,2.10861,2.1089,4867685.0
2006-05-23 21:39:00,2.10896,2.10914,2.10896,2.10914,2031911.0
2006-05-23 21:40:00,2.10908,2.10919,2.10908,2.10919,4348017.0
2006-05-23 21:41:00,2.10907,2.1091,2.10893,2.10893,3093829.0
2006-05-23 21:42:00,2.10865,2.10901,2.10865,2.10893,2505809.0
2006-05-23 21:43:00,2.10902,2.10919,2.10902,2.10919,3135666.0
2006-05-23 21:44:00,2.10934,2.10966,2.10911,2.10966,4068600.0
2006-05-23 21:45:00,2.1097,2.11004,2.1097,2.11004,1142834.0
2006-05-23 21:46:00,2.11025,2.11041,2.11025,2.11026,7054621.0
2006-05-23 21:47:00,2.11008,2.11057,2.11008,2.11057,1293313.0
2006-05-23 21:48:00,2.11061,2.11084,2.11061,2.1108,17107304.0
2006-05-23 21:49:00,2.11096,2.11141,2.11093,2.11141,4654797.0
2006-05-23 21:50:00,2.11143,2.11195,2.11143,2.11195,6618594.0
2006-05-23 21:51:00,2.1119,2.1119,2.11155,2.11165,9080171.0
2006-05-23 21:52:00,2.11125,2.11195,2.11125,2.11195,632864.0
2006-05-23 21:53:00,2.112,2.1123,2.1119,2.1123,5172120.0
2006-05-23 21:54:00,2.11231,2.1125,2.11231,2.1125,2249169.0
2006-05-23 21:55:00,2.11258,2.11301,2.11249,2.11301,11294922.0
2006-05-23 21:56:00,2.11298,2.11311,2.11292,2.11292,8801733.0
2006-05-23 21:57:00,2.11331,2.11331,2.11265,2.11265,11285479.0
2006-05-23 21:58:00,2.11265,2.11273,2.11265,2.11271,2530937.0
2006-05-23 21:59:00,2.11272,2.11272,2.11258,2.11271,7891462.0
2006-05-23 22:00:00,2.11282,2.11312,2.11275,2.11312,3706565.0
2006-05-23 22:01:00,2.11324,2.11326,2.1131,2.1131,8673848.0
2006-05-23 22:02:00,2.11295,2.11295,2.11278,2.11278,3098675.0
2006-05-23 22:03:00,2.11278,2.1128,2.11261,2.1128,1466318.0
2006-05-23 22:04:00,2.11286,2.11286,2.11271,2.1128,5787729.0
2006-05-23 22:05:00,2.11279,2.113,2.11279,2.113,2014408.0
2006-05-23 22:06:00,2.11301,2.11301,2.11251,2.11251,9152427.0
2006-05-23 22:07:00,2.11234,2.11234,2.112,2.11205,2551712.0
2006-05-23 22:08:00,2.11201,2.11223,2.11148,2.11148,5480564.0
2006-05-23 22:09:00,2.1117,2.11185,2.1116,2.1116,13922865.0
2006-05-23 22:10:00,2.11163,2.11177,2.11162,2.11162,982155.0
2006-05-23 22:11:00,2.11172,2.11172,2.11142,2.11142,1976188.0
2006-05-23 22:12:00,2.11135,2.11138,2.11084,2.11138,15345846.0
2006-05-23 22:13:00,2.11088,2.11161,2.11088,2.11159,2642265.0
2006-05-23 22:14:00,2.11142,2.11155,2.11142,2.11155,3111593.0
2006-05-23 22:15:00,2.1112,2.11135,2.11119,2.11122,3742569.0
2006-05-23 22:16:00,2.11124,2.11124,2.11109,2.11109,2572864.0
2006-05-23 22:17:00,2.11087,2.11092,2.11086,2.11086,4561495.0
2006-05-23 22:18:00,2.11051,2.11119,2.11051,2.11119,627986.0
2006-05-23 22:19:00,2.1111,2.11128,2.11097,2.11128,7253102.0
2006-05-23 22:20:00,2.11131,2.11148,2.11129,2.11139,8077105.0
2006-05-23 22:21:00,2.11147,2.11147,2.11103,2.11116,3366188.0
2006-05-23 22:22:00,2.11101,2.11103,2.11085,2.11085,2747060.0
2006-05-23 22:23:00,2.11091,2.11096,2.1108,2.11084,2409941.0
2006-05-23 22:24:00,2.11091,2.11091,2.11085,2.11085,405982.0
2006-05-23 22:25:00,2.1108,2.11085,2.11074,2.11078,3401467.0
2006-05-23 22:26:00,2.11065,2.11065,2.11024,2.11045,1463445.0
2006-05-23 22:27:00,2.11032,2.11039,2.10991,2.11039,6890845.0
2006-05-23 22:28:00,2.1104,2.11046,2.10997,2.11046,12000574.0
2006-05-23 22:29:00,2.11055,2.1108,2.11043,2.1108,13007765.0
2006-05-23 22:30:00,2.11114,2.11132,2.11114,2.11132,2407349.0
2006-05-23 22:31:00,2.11123,2.11128,2.11107,2.11115,9944773.0
2006-05-23 22:32:00,2.11116,2.11116,2.11084,2.11089,13741925.0
2006-05-23 22:33:00,2.11079,2.11099,2.11077,2.11098,2380851.0
2006-05-23 22:34:00,2.11088,2.11098,2.11049,2.11079,7993928.0
2006-05-23 22:35:00,2.11078,2.11078,2.11067,2.11069,6996231.0
2006-05-23 22:36:00,2.11075,2.11106,2.11067,2.11106,11575768.0
2006-05-23 22:37:00,2.11107,2.11107,2.11082,2.11082,2914287.0
2006-05-23 22:38:00,2.1108,2.11138,2.1108,2.11138,4474134.0
2006-05-23 22:39:00,2.11136,2.11136,2.11114,2.1112,1801425.0
2006-05-23 22:40:00,2.11103,2.11125,2.11103,2.11125,296519.0
2006-05-23 22:41:00,2.11139,2.11181,2.11139,2.11181,5678574.0
2006-05-23 22:42:00,2.11192,2.11199,2.11192,2.11199,1170671.0
2006-05-23 22:43:00,2.11207,2.11301,2.11207,2.11301,12851000.0
2006-05-23 22:44:00,2.11291,2.11331,2.11291,2.11331,8793312.0
2006-05-23 22:45:00,2.11332,2.1137,2.11327,2.1137,9304471.0
2006-05-23 22:46:00,2.11371,2.11393,2.11364,2.11381,4286414.0
2006-05-23 22:47:00,2.11383,2.11432,2.11383,2.11399,2751150.0
2006-05-23 22:48:00,2.11415,2.11423,2.11398,2.11423,7895178.0
2006-05-23 22:49:00,2.11426,2.11426,2.11404,2.11405,3441952.0
2006-05-23 22:50:00,2.11409,2.11426,2.11406,2.11426,3766342.0
2006-05-23 22:51:00,2.11427,2.11435,2.11413,2.11413,2646400.0
2006-05-23 22:52:00,2.11388,2.11411,2.11388,2.11411,769034.0
2006-05-23 22:53:00,2.1141,2.11427,2.11401,2.11427,2982550.0
2006-05-23 22:54:00,2.11432,2.11462,2.11432,2.11433,9170834.0
2006-05-23 22:55:00,2.11423,2.11441,2.11423,2.11425,8058653.0
2006-05-23 22:56:00,2.11433,2.11453,2.11433,2.11453,3280377.0
2006-05-23 22:57:00,2.11438,2.11438,2.11421,2.11429,5246365.0
2006-05-23 22:58:00,2.11429,2.11454,2.11414,2.11414,15492111.0
2006-05-23 22:59:00,2.114,2.114,2.11374,2.11374,690944.0
2006-05-23 23:33:00,2.11347,2.11347,2.11347,2.11347,426215.0
2006-05-23 23:34:00,2.11339,2.11339,2.1131,2.1131,4851184.0
2006-05-23 23:35:00,2.11309,2.11309,2.11253,2.11276,7323262.0
2006-05-23 23:37:00,2.11274,2.11274,2.11258,2.11258,415282.0
2006-05-23 23:38:00,2.11255,2.11266,2.11233,2.11233,4839956.0
2006-05-23 23:39:00,2.11238,2.11238,2.11182,2.11182,6884699.0
2006-05-23 23:40:00,2.11189,2.11189,2.11159,2.11159,6411061.0
2006-05-23 23:41:00,2.11168,2.11187,2.11168,2.11171,7918857.0
2006-05-23 23:42:00,2.11183,2.11235,2.11183,2.11235,13125894.0
2006-05-23 23:43:00,2.11232,2.11232,2.11187,2.11187,12467716.0
2006-05-23 23:44:00,2.11198,2.11209,2.11198,2.11209,72358.0
2006-05-23 23:45:00,2.11211,2.1124,2.11211,2.1122,1367855.0
2006-05-23 23:46:00,2.11198,2.11222,2.11198,2.11222,967554.0
2006-05-23 23:47:00,2.11237,2.11257,2.11237,2.11255,3021694.0
2006-05-23 23:48:00,2.11247,2.11247,2.11216,2.11216,4157301.0
2006-05-23 23:49:00,2.11202,2.11202,2.1117,2.11182,5047493.0
2006-05-23 23:50:00,2.11176,2.11184,2.11152,2.11152,4627322.0
2006-05-23 23:51:00,2.11158,2.11163,2.11158,2.11163,671371.0
2006-05-23 23:52:00,2.11154,2.11154,2.11122,2.11124,2520149.0
2006-05-23 23:53:00,2.11118,2.11118,2.11049,2.1111,6322950.0
2006-05-23 23:54:00,2.11113,2.11113,2.11088,2.11098,5337662.0
2006-05-23 23:55:00,2.11097,2.111,2.11097,2.11099,17031753.0
2006-05-23 23:56:00,2.11094,2.11094,2.11028,2.11028,6351496.0
2006-05-23 23:57:00,2.11028,2.11028,2.11003,2.11004,4069759.0
2006-05-23 23:58:00,2.10999,2.10999,2.10998,2.10998,1482578.0
2006-05-23 23:59:00,2.10994,2.10994,2.10933,2.10933,3040107.0
2006-05-24 00:00:00,2.10946,2.10997,2.10946,2.10997,1006265.0
2006-05-24 00:01:00,2.10978,2.10978,2.10931,2.10931,13562008.0
2006-05-24 00:02:00,2.10934,2.10934,2.1093,2.1093,12419.0
2006-05-24 00:03:00,2.10956,2.10962,2.10956,2.10962,976434.0
2006-05-24 00:04:00,2.10967,2.11001,2.10967,2.11001,13936761.0
2006-05-24 00:05:00,2.10998,2.11034,2.10998,2.11034,9242487.0
2006-05-24 00:06:00,2.11029,2.11054,2.11029,2.11036,87508.0
2006-05-24 00:07:00,2.11012,2.11012,2.10968,2.10968,2116919.0
2006-05-24 00:08:00,2.10975,2.11006,2.10975,2.11006,2390664.0
2006-05-24 00:09:00,2.11031,2.11072,2.11022,2.11072,11603857.0
2006-05-24 00:13:00,2.11064,2.11074,2.11058,2.11058,4172141.0
2006-05-24 00:14:00,2.11061,2.11069,2.1103,2.11069,6952261.0
2006-05-24 00:15:00,2.11062,2.11062,2.11008,2.11025,2085341.0
2006-05-24 00:16:00,2.11021,2.11041,2.11021,2.11041,2787730.0
2006-05-24 00:17:00,2.11041,2.11083,2.11041,2.11083,10803260.0
2006-05-24 00:18:00,2.11081,2.11081,2.11011,2.11011,3775735.0
2006-05-24 00:19:00,2.11009,2.11027,2.11009,2.11024,2719021.0
2006-05-24 00:20:00,2.11008,2.11037,2.11008,2.11037,858258.0
2006-05-24 00:21:00,2.11047,2.11064,2.11047,2.1106,4089971.0
2006-05-24 00:22:00,2.11072,2.11072,2.11038,2.1104,11947444.0
2006-05-24 00:23:00,2.11023,2.11023,2.10959,2.1096,13627054.0
2006-05-24 00:24:00,2.10938,2.10938,2.10865,2.10865,7221086.0
2006-05-24 00:25:00,2.10868,2.10877,2.10865,2.10865,7887786.0
2006-05-24 00:26:00,2.10878,2.10898,2.10878,2.10898,2766892.0
2006-05-24 00:27:00,2.10913,2.10991,2.10913,2.10991,5136392.0
2006-05-24 00:28:00,2.11,2.11,2.10911,2.10911,10841843.0
2006-05-24 00:29:00,2.10898,2.10976,2.10898,2.10976,4147269.0
2006-05-24 00:30:00,2.10982,2.10994,2.10977,2.10982,4881426.0
2006-05-24 00:31:00,2.10985,2.11056,2.10975,2.11056,6416057.0
2006-05-24 00:32:00,2.11083,2.11117,2.11081,2.11117,18477118.0
2006-05-24 00:33:00,2.11142,2.11164,2.11142,2.11156,1531043.0
2006-05-24 00:34:00,2.1114,2.1114,2.1113,2.11133,3679875.0
2006-05-24 00:35:00,2.11113,2.11113,2.11087,2.11094,13040374.0
2006-05-24 00:36:00,2.11095,2.11102,2.11087,2.11102,4946203.0
2006-05-24 00:37:00,2.11087,2.11087,2.11048,2.11064,5471268.0
2006-05-24 00:38:00,2.11055,2.11055,2.1098,2.1098,3676199.0
2006-05-24 00:39:00,2.10978,2.10984,2.10957,2.10957,2408492.0
2006-05-24 00:40:00,2.10979,2.11025,2.10979,2.11025,12475837.0
2006-05-24 00:41:00,2.11028,2.11047,2.11016,2.11047,5508556.0
2006-05-24 00:42:00,2.11044,2.11044,2.11022,2.11022,457514.0
2006-05-24 00:43:00,2.1103,2.11032,2.11029,2.11032,4982036.0
2006-05-24 00:44:00,2.1105,2.1107,2.1105,2.1107,5735763.0
2006-05-24 00:45:00,2.11086,2.11103,2.11086,2.11103,655756.0
2006-05-24 00:46:00,2.11106,2.11106,2.11073,2.11073,5075279.0
2006-05-24 00:47:00,2.11061,2.11061,2.11012,2.11012,2824653.0
2006-05-24 00:48:00,2.11034,2.11034,2.10989,2.10994,1145713.0
2006-05-24 00:49:00,2.10971,2.10971,2.10911,2.10911,6271735.0
2006-05-24 00:50:00,2.10918,2.1093,2.10918,2.1093,1674989.0
2006-05-24 00:51:00,2.1093,2.10931,2.1091,2.1091,8179454.0
2006-05-24 00:52:00,2.10918,2.10933,2.10917,2.10925,5077980.0
2006-05-24 00:53:00,2.10911,2.10922,2.1088,2.10922,4182261.0
2006-05-24 00:54:00,2.10943,2.10976,2.10943,2.10976,4929747.0
2006-05-24 00:55:00,2.10957,2.10957,2.10913,2.10918,13389490.0
2006-05-24 00:56:00,2.10923,2.10937,2.10918,2.10918,1416393.0
2006-05-24 00:57:00,2.10929,2.10929,2.10904,2.10925,1897751.0
2006-05-24 00:58:00,2.10947,2.10957,2.10941,2.10951,9364872.0
2006-05-24 00:59:00,2.10956,2.1097,2.10942,2.1097,2259919.0
2006-05-24 01:00:00,2.10964,2.10964,2.1092,2.10948,2559447.0
2006-05-24 01:01:00,2.10931,2.10951,2.10913,2.10951,7004730.0
2006-05-24 01:02:00,2.10948,2.10985,2.10945,2.10985,1869351.0
2006-05-24 01:03:00,2.10974,2.10974,2.1094,2.10958,4703644.0
2006-05-24 01:04:00,2.1094,2.1094,2.10922,2.10922,524308.0
2006-05-24 01:05:00,2.10921,2.10921,2.1088,2.1088,1137095.0
2006-05-24 01:06:00,2.10864,2.10865,2.10847,2.10862,1638372.0
2006-05-24 01:07:00,2.10863,2.10897,2.10863,2.10897,13127473.0
2006-05-24 01:08:00,2.10892,2.10903,2.1089,2.10891,10801716.0
2006-05-24 01:09:00,2.10901,2.10901,2.10875,2.109,2847573.0
2006-05-24 01:10:00,2.10891,2.10906,2.10891,2.10906,2665899.0
2006-05-24 01:11:00,2.10902,2.10903,2.10891,2.10903,9039176.0
2006-05-24 01:12:00,2.10895,2.10899,2.10868,2.10868,3710020.0
2006-05-24 01:13:00,2.10887,2.10893,2.10878,2.10889,6869483.0
2006-05-24 01:14:00,2.10887,2.10887,2.10879,2.10879,10076506.0
2006-05-24 01:15:00,2.10886,2.10889,2.1086,2.1086,656971.0
2006-05-24 01:16:00,2.1086,2.10879,2.1086,2.10879,2201977.0
2006-05-24 01:17:00,2.10881,2.10881,2.10853,2.1088,6278345.0
2006-05-24 01:18:00,2.1089,2.10907,2.1088,2.10907,1101209.0
2006-05-24 01:19:00,2.10909,2.10915,2.10892,2.10892,3336622.0
2006-05-24 01:20:00,2.10894,2.10894,2.10879,2.1089,3938826.0
2006-05-24 01:21:00,2.10899,2.10983,2.10899,2.10982,8309812.0
2006-05-24 01:22:00,2.1097,2.10982,2.10943,2.10954,3096328.0
2006-05-24 01:23:00,2.10949,2.10954,2.10925,2.10925,732745.0
2006-05-24 01:24:00,2.10935,2.10958,2.10935,2.10958,14134304.0
2006-05-24 01:25:00,2.10967,2.10976,2.10942,2.10976,2730337.0
2006-05-24 01:26:00,2.10989,2.11006,2.10989,2.11006,2860121.0
2006-05-24 01:27:00,2.1102,2.11079,2.1102,2.11075,21972454.0
2006-05-24 01:28:00,2.11071,2.11071,2.11038,2.11038,13253914.0
2006-05-24 01:29:00,2.11013,2.11039,2.11013,2.1103,2621227.0
2006-05-24 01:30:00,2.11044,2.11052,2.11036,2.11037,3440943.0
2006-05-24 01:31:00,2.11059,2.11078,2.11059,2.1107,1823308.0
2006-05-24 01:32:00,2.11077,2.11077,2.11056,2.11056,12263419.0
2006-05-24 01:33:00,2.11055,2.11073,2.11021,2.11073,4269044.0
2006-05-24 01:34:00,2.11059,2.1106,2.11029,2.1104,14085654.0
2006-05-24 01:35:00,2.11036,2.11084,2.11036,2.11084,4359133.0
2006-05-24 01:36:00,2.11091,2.11135,2.11091,2.11135,6383523.0
2006-05-24 01:37:00,2.11146,2.11154,2.11138,2.11148,4836640.0
2006-05-24 01:38:00,2.11147,2.11147,2.11141,2.11141,13375058.0
2006-05-24 01:39:00,2.1114,2.11147,2.1114,2.11147,12981611.0
2006-05-24 01:40:00,2.11149,2.11161,2.11138,2.11161,164934.0
2006-05-24 01:41:00,2.11155,2.11169,2.11149,2.11149,1747027.0
2006-05-24 01:42:00,2.11143,2.11158,2.11126,2.11158,5713301.0
2006-05-24 01:43:00,2.11154,2.1116,2.11129,2.11129,2613758.0
2006-05-24 01:44:00,2.11126,2.11126,2.11107,2.1112,6101648.0
2006-05-24 01:45:00,2.11114,2.1114,2.11114,2.11126,2444464.0
2006-05-24 01:46:00,2.11111,2.11113,2.11106,2.1111,15696518.0
2006-05-24 01:47:00,2.11084,2.11131,2.11084,2.11111,3639237.0
2006-05-24 01:50:00,2.11103,2.11128,2.11103,2.11115,4609243.0
2006-05-24 01:51:00,2.11104,2.11109,2.11092,2.11097,3706443.0
2006-05-24 01:53:00,2.11092,2.11094,2.11048,2.11048,9764430.0
2006-05-24 01:54:00,2.11081,2.11094,2.11077,2.11082,11987185.0
2006-05-24 01:55:00,2.11087,2.1109,2.11071,2.1109,1200870.0
2006-05-24 01:56:00,2.11096,2.11101,2.11058,2.11096,893247.0
2006-05-24 01:57:00,2.11089,2.11091,2.11083,2.11091,7621174.0
2006-05-24 01:58:00,2.11093,2.11093,2.11073,2.11085,1077252.0
2006-05-24 01:59:00,2.11084,2.11085,2.11078,2.11085,16523041.0
2006-05-24 02:00:00,2.11094,2.11104,2.1109,2.11104,17985241.0
2006-05-24 02:01:00,2.11124,2.11144,2.11124,2.11144,2919440.0
2006-05-24 02:02:00,2.11147,2.1116,2.11147,2.11147,7147307.0
2006-05-24 02:03:00,2.11103,2.1115,2.11103,2.1115,224605.0
2006-05-24 02:04:00,2.11144,2.11153,2.11124,2.11153,1295576.0
2006-05-24 02:05:00,2.11149,2.11171,2.11144,2.11144,11642566.0
2006-05-24 02:06:00,2.11101,2.11144,2.11101,2.11141,9246620.0
2006-05-24 02:07:00,2.11147,2.11211,2.11145,2.11211,15953374.0
2006-05-24 02:08:00,2.11229,2.11229,2.11193,2.11193,3828970.0
2006-05-24 02:09:00,2.1119,2.11192,2.11169,2.11169,4404437.0
2006-05-24 02:10:00,2.11174,2.11175,2.11162,2.11162,14680956.0
2006-05-24 02:11:00,2.11179,2.11183,2.11174,2.11174,520228.0
2006-05-24 02:12:00,2.11153,2.11153,2.11106,2.11106,3605348.0
2006-05-24 02:13:00,2.11143,2.11209,2.11143,2.11209,15548804.0
2006-05-24 02:14:00,2.11231,2.11248,2.11207,2.11207,2446174.0
2006-05-24 02:15:00,2.11199,2.11199,2.11153,2.11153,6269676.0
2006-05-24 02:16:00,2.11129,2.11134,2.1112,2.1112,3820030.0
2006-05-24 02:17:00,2.11108,2.11108,2.11054,2.11054,4873279.0
2006-05-24 02:18:00,2.11067,2.11102,2.11067,2.1109,1925311.0
2006-05-24 02:19:00,2.11097,2.11097,2.11079,2.11091,1229346.0
2006-05-24 02:20:00,2.11092,2.111,2.11084,2.11084,14161244.0
2006-05-24 02:21:00,2.11078,2.11078,2.1107,2.1107,14005297.0
2006-05-24 02:22:00,2.11056,2.11056,2.11038,2.1104,4747985.0
2006-05-24 02:23:00,2.11032,2.11054,2.11016,2.11054,6542506.0
2006-05-24 02:24:00,2.11053,2.11053,2.11034,2.11036,4244117.0
2006-05-24 02:25:00,2.11049,2.11062,2.11034,2.11045,14216445.0
2006-05-24 02:26:00,2.11037,2.11037,2.10972,2.11033,3295585.0
2006-05-24 02:27:00,2.11039,2.11075,2.11035,2.11075,11860174.0
2006-05-24 02:28:00,2.11079,2.11093,2.11078,2.11093,4104631.0
2006-05-24 02:29:00,2.11081,2.11121,2.11081,2.11121,3262794.0
2006-05-24 02:30:00,2.11133,2.11166,2.11133,2.11161,2863166.0
2006-05-24 02:31:00,2.11175,2.11175,2.11154,2.11154,9980677.0
2006-05-24 02:32:00,2.11142,2.11152,2.11142,2.11149,20288508.0
2006-05-24 02:33:00,2.11137,2.11137,2.11111,2.11111,2949491.0
2006-05-24 02:34:00,2.11069,2.11069,2.11037,2.11037,703833.0
2006-05-24 02:36:00,2.11031,2.11045,2.11013,2.11045,772531.0
2006-05-24 02:37:00,2.11057,2.11066,2.1104,2.11057,2822800.0
2006-05-24 02:38:00,2.11071,2.11087,2.11071,2.11087,2462203.0
2006-05-24 02:39:00,2.11078,2.11078,2.11048,2.11053,3864627.0
2006-05-24 02:40:00,2.1105,2.11056,2.11044,2.11044,3069004.0
2006-05-24 02:41:00,2.11041,2.11051,2.11038,2.11051,1214926.0
2006-05-24 02:42:00,2.11014,2.11014,2.11,2.11,418170.0
2006-05-24 02:43:00,2.10974,2.10974,2.10953,2.10953,2051787.0
2006-05-24 02:44:00,2.10952,2.10961,2.1095,2.1095,694840.0
2006-05-24 02:45:00,2.10949,2.10972,2.10949,2.10967,10756304.0
2006-05-24 02:46:00,2.10988,2.1103,2.10988,2.1103,6906777.0
2006-05-24 02:47:00,2.11004,2.11039,2.11004,2.11035,3688259.0
2006-05-24 02:48:00,2.11031,2.11048,2.11006,2.11048,9809197.0
2006-05-24 02:49:00,2.11056,2.11065,2.11045,2.11065,2620825.0
2006-05-24 02:50:00,2.11104,2.11145,2.11104,2.11145,2522120.0
2006-05-24 02:51:00,2.11134,2.11147,2.11122,2.11122,11948801.0
2006-05-24 02:52:00,2.11129,2.11134,2.11119,2.1113,5405056.0
2006-05-24 02:53:00,2.11132,2.11151,2.11131,2.11151,1591400.0
2006-05-24 02:54:00,2.11154,2.11154,2.11116,2.11116,830625.0
2006-05-24 02:55:00,2.11079,2.11079,2.11077,2.11077,513071.0
2006-05-24 02:56:00,2.11088,2.11124,2.11088,2.11124,4592505.0
2006-05-24 02:57:00,2.11141,2.11239,2.11141,2.11234,1864316.0
2006-05-24 02:58:00,2.1125,2.11268,2.1125,2.11265,1553464.0
2006-05-24 02:59:00,2.11276,2.11276,2.11237,2.11237,2659441.0
2006-05-24 03:00:00,2.11211,2.11211,2.11168,2.11168,2278833.0
2006-05-24 03:01:00,2.11165,2.11181,2.11154,2.11157,8833952.0
2006-05-24 03:02:00,2.11131,2.11131,2.11081,2.11081,2098584.0
2006-05-24 03:03:00,2.11066,2.11078,2.11066,2.11073,1500415.0
2006-05-24 03:04:00,2.11078,2.11087,2.11078,2.11078,14806471.0
2006-05-24 03:05:00,2.11082,2.11085,2.11068,2.11068,4789882.0
2006-05-24 03:06:00,2.11067,2.11075,2.11055,2.11069,3871747.0
2006-05-24 03:07:00,2.11065,2.11065,2.11037,2.11037,5231256.0
2006-05-24 03:08:00,2.11014,2.11014,2.11001,2.1101,8396072.0
2006-05-24 03:09:00,2.11012,2.11025,2.11002,2.11002,1831791.0
2006-05-24 03:10:00,2.10995,2.11014,2.10976,2.10976,5847227.0
2006-05-24 03:11:00,2.10961,2.10961,2.10927,2.10931,1112990.0
2006-05-24 03:12:00,2.10898,2.10967,2.10898,2.10967,2577002.0
2006-05-24 03:13:00,2.10984,2.11034,2.10984,2.11034,4082687.0
2006-05-24 03:14:00,2.1103,2.1103,2.11009,2.11009,624946.0
2006-05-24 03:15:00,2.11004,2.11004,2.10999,2.10999,6024960.0
2006-05-24 03:16:00,2.10988,2.1102,2.10988,2.1102,4970603.0
2006-05-24 03:17:00,2.11033,2.11063,2.11033,2.11062,501496.0
2006-05-24 03:18:00,2.11063,2.11063,2.11058,2.11058,1704052.0
2006-05-24 03:19:00,2.11058,2.11058,2.11037,2.11045,13471370.0
2006-05-24 03:20:00,2.1103,2.11069,2.11029,2.11029,2426692.0
2006-05-24 03:21:00,2.11012,2.11014,2.11004,2.11006,3760047.0
2006-05-24 03:22:00,2.1099,2.1099,2.10926,2.10926,5683844.0
2006-05-24 03:23:00,2.1092,2.10925,2.1091,2.10914,4785415.0
2006-05-24 03:24:00,2.109,2.10911,2.1089,2.10911,6384724.0
2006-05-24 03:25:00,2.1092,2.10941,2.1092,2.10941,1659520.0
2006-05-24 03:26:00,2.10934,2.10934,2.10901,2.10909,1510649.0
2006-05-24 03:27:00,2.10873,2.10911,2.10873,2.10911,17355674.0
2006-05-24 03:28:00,2.10905,2.10905,2.10886,2.10886,95410.0
2006-05-24 03:29:00,2.10887,2.10903,2.10873,2.10903,5403393.0
2006-05-24 03:30:00,2.10905,2.10925,2.10902,2.10923,3921767.0
2006-05-24 03:31:00,2.10937,2.10937,2.10918,2.10921,11510611.0
2006-05-24 03:32:00,2.10928,2.10942,2.10914,2.10942,4887146.0
2006-05-24 03:33:00,2.10947,2.10955,2.10946,2.10948,2649011.0
2006-05-24 03:34:00,2.10938,2.10955,2.10938,2.10955,959076.0
2006-05-24 03:35:00,2.10952,2.10952,2.10944,2.10947,6847876.0
2006-05-24 03:36:00,2.10942,2.10942,2.1093,2.1093,4391821.0
2006-05-24 03:37:00,2.10925,2.1093,2.10908,2.1093,12902207.0
2006-05-24 03:38:00,2.10918,2.10928,2.10912,2.10912,3978959.0
2006-05-24 03:39:00,2.109,2.109,2.10862,2.10862,787683.0
2006-05-24 03:40:00,2.1088,2.10889,2.10878,2.10878,2748985.0
2006-05-24 03:41:00,2.10871,2.10876,2.10854,2.10876,3540304.0
2006-05-24 03:42:00,2.10887,2.10955,2.10883,2.10955,17181887.0
2006-05-24 03:43:00,2.10954,2.10954,2.10934,2.10934,2989202.0
2006-05-24 03:44:00,2.10942,2.10942,2.10924,2.10924,1842243.0
2006-05-24 03:45:00,2.10916,2.10916,2.10881,2.10881,7087635.0
2006-05-24 03:46:00,2.10874,2.10874,2.10837,2.10837,3990568.0
2006-05-24 03:47:00,2.10837,2.10839,2.10831,2.10831,2196236.0
2006-05-24 03:48:00,2.1082,2.1082,2.10817,2.10819,1145902.0
2006-05-24 03:49:00,2.10824,2.10841,2.10824,2.10841,1359444.0
2006-05-24 03:50:00,2.10834,2.10836,2.10794,2.1082,11147908.0
2006-05-24 03:51:00,2.10815,2.10815,2.10763,2.10763,2444191.0
2006-05-24 03:52:00,2.10758,2.10788,2.10758,2.10787,2018420.0
2006-05-24 03:55:00,2.108,2.10825,2.108,2.10825,3483532.0
2006-05-24 03:56:00,2.10831,2.10865,2.10828,2.10865,3216987.0
2006-05-24 03:57:00,2.10856,2.10898,2.10856,2.10894,6879006.0
2006-05-24 03:58:00,2.10889,2.10889,2.1086,2.1086,13421395.0
2006-05-24 03:59:00,2.10855,2.10855,2.10813,2.10852,955913.0
2006-05-24 04:00:00,2.10864,2.10887,2.10864,2.10884,5292373.0
2006-05-24 04:01:00,2.10927,2.10927,2.10886,2.10886,3191783.0
2006-05-24 04:02:00,2.10877,2.10877,2.10871,2.10871,1840651.0
2006-05-24 04:03:00,2.10862,2.10862,2.10796,2.10814,6594846.0
2006-05-24 04:04:00,2.10823,2.10845,2.10823,2.10843,16925123.0
2006-05-24 04:05:00,2.10848,2.10871,2.10845,2.10871,5058917.0
2006-05-24 04:06:00,2.10867,2.10867,2.10817,2.10845,5994453.0
2006-05-24 04:07:00,2.10841,2.10878,2.10829,2.10878,2390354.0
2006-05-24 04:08:00,2.10878,2.10937,2.10878,2.10907,12914036.0
2006-05-24 04:09:00,2.10851,2.10855,2.10844,2.1085,4920591.0
2006-05-24 04:10:00,2.10845,2.10845,2.10808,2.10819,4604118.0
2006-05-24 04:11:00,2.10814,2.10814,2.10796,2.10796,4429731.0
2006-05-24 04:12:00,2.10799,2.10817,2.10799,2.10817,2911914.0
2006-05-24 04:13:00,2.10815,2.10818,2.1081,2.1081,912788.0
2006-05-24 04:14:00,2.10838,2.10854,2.10838,2.10842,639123.0
2006-05-24 04:15:00,2.1086,2.10869,2.1086,2.10869,78786.0
2006-05-24 04:16:00,2.10855,2.10865,2.10845,2.10865,13086888.0
2006-05-24 04:17:00,2.10864,2.10871,2.10825,2.10854,12813251.0
2006-05-24 04:18:00,2.10838,2.10838,2.1082,2.1082,3986658.0
2006-05-24 04:19:00,2.10807,2.10813,2.10793,2.10793,6733600.0
2006-05-24 04:20:00,2.1077,2.1077,2.10719,2.10719,6334983.0
2006-05-24 04:21:00,2.10724,2.1076,2.10724,2.10746,4774075.0
2006-05-24 04:22:00,2.10755,2.10775,2.10755,2.10775,397666.0
2006-05-24 04:23:00,2.10769,2.10769,2.10765,2.10765,2228150.0
2006-05-24 04:24:00,2.10762,2.10766,2.10732,2.10765,3886195.0
2006-05-24 04:25:00,2.10757,2.10765,2.10746,2.10765,4669541.0
2006-05-24 04:26:00,2.10776,2.10834,2.10772,2.10834,8477761.0
2006-05-24 04:27:00,2.1083,2.1083,2.10791,2.10794,1974140.0
2006-05-24 04:28:00,2.10793,2.10793,2.10784,2.10784,415996.0
2006-05-24 04:29:00,2.10777,2.10777,2.10749,2.1075,8772065.0
2006-05-24 04:30:00,2.10742,2.10742,2.10733,2.10733,5205399.0
2006-05-24 04:31:00,2.10707,2.10736,2.10707,2.10736,447321.0
2006-05-24 04:32:00,2.10744,2.10744,2.10744,2.10744,348857.0
2006-05-24 04:33:00,2.10777,2.10777,2.10741,2.10741,1534046.0
2006-05-24 04:34:00,2.10712,2.10712,2.10678,2.10694,8707368.0
2006-05-24 04:35:00,2.10692,2.10692,2.1069,2.1069,1199440.0
2006-05-24 04:36:00,2.10678,2.10678,2.10638,2.10638,1364651.0
2006-05-24 04:37:00,2.10649,2.10654,2.10647,2.10654,3600076.0
2006-05-24 04:39:00,2.10664,2.10664,2.10636,2.10639,1943488.0
2006-05-24 04:40:00,2.10641,2.10668,2.10641,2.10668,5603494.0
2006-05-24 04:41:00,2.10673,2.10707,2.10673,2.10707,9633369.0
2006-05-24 04:42:00,2.10728,2.10791,2.10728,2.10791,2302663.0
2006-05-24 04:43:00,2.10812,2.10841,2.10812,2.1082,3302244.0
2006-05-24 04:44:00,2.10804,2.10804,2.10781,2.10781,1031402.0
2006-05-24 04:45:00,2.10778,2.10802,2.10778,2.10802,1636443.0
2006-05-24 04:46:00,2.10807,2.10807,2.10794,2.10794,2977511.0
2006-05-24 04:48:00,2.10795,2.10795,2.10773,2.1078,2556559.0
2006-05-24 04:49:00,2.10756,2.10756,2.10717,2.10752,3354602.0
2006-05-24 04:50:00,2.10743,2.10743,2.10721,2.10721,1659524.0
2006-05-24 04:51:00,2.10715,2.10715,2.10697,2.10699,1962931.0
2006-05-24 04:53:00,2.1068,2.1068,2.10677,2.10677,529042.0
2006-05-24 04:54:00,2.10681,2.10688,2.10681,2.10688,376225.0
2006-05-24 04:55:00,2.1068,2.10702,2.1068,2.10702,15722599.0
2006-05-24 04:56:00,2.10716,2.10723,2.10716,2.1072,3448708.0
2006-05-24 04:57:00,2.10728,2.10728,2.10721,2.10721,5384910.0
2006-05-24 04:58:00,2.10728,2.10736,2.10728,2.10736,351902.0
2006-05-24 04:59:00,2.10735,2.10735,2.10726,2.10726,719122.0
2006-05-24 05:00:00,2.10724,2.10724,2.107,2.107,649811.0
2006-05-24 05:01:00,2.10693,2.10693,2.10676,2.10681,14347252.0
2006-05-24 05:02:00,2.10685,2.10689,2.1067,2.1067,5053327.0
2006-05-24 05:03:00,2.10661,2.10661,2.10635,2.10635,3419196.0
2006-05-24 05:04:00,2.10635,2.10637,2.10632,2.10634,8503381.0
2006-05-24 05:05:00,2.1064,2.10645,2.10632,2.10645,9726125.0
2006-05-24 05:06:00,2.10664,2.10691,2.10664,2.10691,2923494.0
2006-05-24 05:08:00,2.10699,2.10721,2.10699,2.10714,2459249.0
2006-05-24 05:09:00,2.10737,2.10797,2.10733,2.10797,15532190.0
2006-05-24 05:10:00,2.1079,2.1079,2.10785,2.10785,211638.0
2006-05-24 05:11:00,2.10783,2.10783,2.10766,2.10766,6738837.0
2006-05-24 05:12:00,2.1075,2.10759,2.10732,2.10741,2630414.0
2006-05-24 05:13:00,2.1074,2.10749,2.10737,2.10747,4217665.0
2006-05-24 05:14:00,2.10752,2.10758,2.10742,2.10758,10157720.0
2006-05-24 05:16:00,2.10764,2.10801,2.10764,2.10801,11910102.0
2006-05-24 05:17:00,2.10799,2.10799,2.10797,2.10797,1176200.0
2006-05-24 05:18:00,2.10792,2.10821,2.10783,2.10821,5387642.0
2006-05-24 05:19:00,2.1083,2.10874,2.10829,2.10848,18456370.0
2006-05-24 05:20:00,2.10841,2.10841,2.10803,2.10803,1852365.0
2006-05-24 05:21:00,2.10803,2.10803,2.10759,2.10759,4143868.0
2006-05-24 05:22:00,2.10763,2.10763,2.10756,2.10756,2753223.0
2006-05-24 05:23:00,2.10746,2.10746,2.10693,2.10696,10681709.0
2006-05-24 05:24:00,2.10689,2.10689,2.10647,2.10647,1229606.0
2006-05-24 05:25:00,2.10638,2.1065,2.10606,2.10638,3076388.0
2006-05-24 05:26:00,2.10631,2.10631,2.106,2.106,1324092.0
2006-05-24 05:27:00,2.10586,2.10586,2.10544,2.10556,12401448.0
2006-05-24 05:28:00,2.10548,2.10554,2.10547,2.10547,6407642.0
2006-05-24 05:29:00,2.10553,2.10567,2.10553,2.10567,2429949.0
2006-05-24 05:30:00,2.10558,2.1058,2.10558,2.10576,12281904.0
2006-05-24 05:31:00,2.10578,2.10595,2.10574,2.10586,12827979.0
2006-05-24 05:32:00,2.10585,2.10585,2.10572,2.10572,2717280.0
2006-05-24 05:33:00,2.10568,2.10585,2.10553,2.10585,1583985.0
2006-05-24 05:34:00,2.10588,2.10614,2.10588,2.10614,1131111.0
2006-05-24 05:36:00,2.10588,2.10588,2.10541,2.10561,2666748.0
2006-05-24 05:37:00,2.10573,2.10635,2.10569,2.10635,24493009.0
2006-05-24 05:38:00,2.1063,2.1063,2.10565,2.10565,3575724.0
2006-05-24 05:39:00,2.10549,2.10576,2.10549,2.10566,8931425.0
2006-05-24 05:40:00,2.10584,2.10584,2.10574,2.10574,483722.0
2006-05-24 05:41:00,2.10597,2.10636,2.10593,2.10636,31265216.0
2006-05-24 05:42:00,2.10626,2.10626,2.10614,2.10614,3862290.0
2006-05-24 05:43:00,2.10634,2.10634,2.10627,2.10627,2352440.0
2006-05-24 05:44:00,2.10614,2.10614,2.10585,2.10585,2932276.0
2006-05-24 05:45:00,2.10611,2.10618,2.10611,2.10618,292328.0
2006-05-24 05:46:00,2.10629,2.10642,2.10603,2.10603,996285.0
2006-05-24 05:47:00,2.10658,2.10679,2.10658,2.10679,883182.0
2006-05-24 05:48:00,2.10687,2.10726,2.10683,2.10726,26127269.0
2006-05-24 05:49:00,2.10734,2.10734,2.10692,2.10695,913122.0
2006-05-24 05:50:00,2.10696,2.10711,2.10691,2.10697,14832073.0
2006-05-24 05:51:00,2.10667,2.10705,2.10667,2.10695,5269169.0
2006-05-24 05:52:00,2.10718,2.10757,2.10714,2.10757,18335889.0
2006-05-24 05:53:00,2.10743,2.10743,2.10689,2.10697,8882404.0
2006-05-24 05:54:00,2.10711,2.10719,2.10711,2.10718,3709683.0
2006-05-24 05:56:00,2.10719,2.10719,2.10712,2.10717,1541222.0
2006-05-24 05:57:00,2.10714,2.10726,2.10701,2.10701,3307017.0
2006-05-24 05:58:00,2.10699,2.10699,2.10684,2.10686,9164129.0
2006-05-24 05:59:00,2.10687,2.10699,2.10681,2.1069,2553331.0
2006-05-24 06:00:00,2.10677,2.10677,2.10647,2.10647,8235715.0
2006-05-24 06:01:00,2.10642,2.10644,2.10632,2.10644,1899234.0
2006-05-24 06:03:00,2.10655,2.10714,2.10651,2.10714,16440206.0
2006-05-24 06:04:00,2.10702,2.10704,2.1068,2.1068,4646170.0
2006-05-24 06:05:00,2.10695,2.10695,2.10674,2.10674,1761393.0
2006-05-24 06:06:00,2.10672,2.10672,2.10626,2.10635,5461585.0
2006-05-24 06:07:00,2.10629,2.10629,2.10587,2.10587,645320.0
2006-05-24 06:08:00,2.10597,2.10597,2.10552,2.10564,9749067.0
2006-05-24 06:09:00,2.10557,2.10557,2.10529,2.10529,7838172.0
2006-05-24 06:10:00,2.10529,2.10529,2.10517,2.10522,4812156.0
2006-05-24 06:11:00,2.1051,2.1051,2.10485,2.10487,7041873.0
2006-05-24 06:12:00,2.10494,2.10521,2.10494,2.1051,1231608.0
2006-05-24 06:13:00,2.1052,2.10523,2.10496,2.10496,7709127.0
2006-05-24 06:14:00,2.105,2.10502,2.10496,2.10496,77619.0
2006-05-24 06:15:00,2.10506,2.10548,2.10506,2.10548,4124695.0
2006-05-24 06:16:00,2.10542,2.10543,2.10539,2.10543,3393945.0
2006-05-24 06:17:00,2.10549,2.10564,2.10549,2.10564,1394363.0
2006-05-24 06:18:00,2.10573,2.10592,2.10573,2.10573,2869175.0
2006-05-24 06:19:00,2.10575,2.10575,2.10572,2.10572,4270718.0
2006-05-24 06:20:00,2.10595,2.10634,2.10591,2.10634,24158535.0
2006-05-24 06:22:00,2.10645,2.107,2.10641,2.107,24128020.0
2006-05-24 06:23:00,2.10695,2.10695,2.10668,2.10684,147648.0
2006-05-24 06:26:00,2.1067,2.1068,2.10658,2.10658,26225675.0
2006-05-24 06:27:00,2.10641,2.10645,2.10639,2.10639,4792357.0
2006-05-24 06:28:00,2.10618,2.10633,2.10602,2.10633,1618647.0
2006-05-24 06:29:00,2.10643,2.10682,2.10639,2.10682,25325132.0
2006-05-24 06:30:00,2.10648,2.10648,2.10601,2.10621,177838.0
2006-05-24 06:31:00,2.10627,2.10657,2.10622,2.10657,3178092.0
2006-05-24 06:32:00,2.10644,2.10644,2.10592,2.10592,2624434.0
2006-05-24 06:33:00,2.10598,2.10614,2.10598,2.10614,468116.0
2006-05-24 06:34:00,2.10616,2.10626,2.10598,2.106,8135546.0
2006-05-24 06:35:00,2.1059,2.1059,2.10565,2.10565,6790630.0
2006-05-24 06:36:00,2.10544,2.10567,2.10544,2.10559,9968159.0
2006-05-24 06:37:00,2.1056,2.10583,2.1056,2.10574,3002826.0
2006-05-24 06:38:00,2.10566,2.10575,2.10555,2.10555,3530159.0
2006-05-24 06:39:00,2.10567,2.10567,2.10546,2.10546,6031681.0
2006-05-24 06:40:00,2.10553,2.10564,2.10534,2.10534,7853179.0
2006-05-24 06:41:00,2.10539,2.10539,2.10518,2.10532,10169022.0
2006-05-24 06:42:00,2.10521,2.10521,2.105,2.10517,18490177.0
2006-05-24 06:43:00,2.10532,2.10546,2.10529,2.10529,1961718.0
2006-05-24 06:44:00,2.10531,2.10554,2.10531,2.10554,7688116.0
2006-05-24 06:45:00,2.10541,2.10541,2.10537,2.1054,3409149.0
2006-05-24 06:46:00,2.1055,2.1055,2.10507,2.10539,6300014.0
2006-05-24 06:47:00,2.10536,2.10544,2.10508,2.10544,5970359.0
2006-05-24 06:48:00,2.10562,2.10593,2.10562,2.10589,15087390.0
2006-05-24 06:50:00,2.10582,2.10582,2.1057,2.1057,1734073.0
2006-05-24 06:51:00,2.10566,2.1058,2.10566,2.1058,3434868.0
2006-05-24 06:52:00,2.10581,2.10589,2.10562,2.10589,4763122.0
2006-05-24 06:53:00,2.1059,2.10604,2.10581,2.10595,4562870.0
2006-05-24 06:54:00,2.10594,2.10602,2.10594,2.10602,25304.0
2006-05-24 06:55:00,2.10551,2.10609,2.10551,2.10609,3789565.0
2006-05-24 06:56:00,2.10603,2.10603,2.10573,2.10573,702266.0
2006-05-24 06:59:00,2.1056,2.1056,2.10538,2.10543,159130.0
2006-05-24 07:02:00,2.10546,2.10554,2.10527,2.10527,9449909.0
2006-05-24 07:03:00,2.10517,2.10534,2.10517,2.10534,3771657.0
2006-05-24 07:04:00,2.10537,2.10546,2.10532,2.10546,123679.0
2006-05-24 07:05:00,2.10551,2.10569,2.10551,2.10569,609625.0
2006-05-24 07:06:00,2.10549,2.10549,2.10545,2.10545,1882997.0
2006-05-24 07:07:00,2.10531,2.10547,2.10531,2.10545,11267077.0
2006-05-24 07:08:00,2.10551,2.10601,2.10545,2.10601,6014736.0
2006-05-24 07:09:00,2.10603,2.10638,2.10601,2.10638,3405690.0
2006-05-24 07:11:00,2.10643,2.10643,2.10603,2.10614,4732299.0
2006-05-24 07:12:00,2.10571,2.10593,2.10571,2.10593,7074549.0
2006-05-24 07:13:00,2.10581,2.10598,2.10581,2.10596,20803727.0
2006-05-24 07:14:00,2.10598,2.10629,2.10598,2.10601,21449006.0
2006-05-24 07:15:00,2.10601,2.10602,2.10582,2.10589,1320817.0
2006-05-24 07:16:00,2.10582,2.10582,2.10536,2.10536,925924.0
2006-05-24 07:17:00,2.10556,2.10576,2.10555,2.10575,9621825.0
2006-05-24 07:18:00,2.10576,2.10576,2.10544,2.10552,8749672.0
2006-05-24 07:19:00,2.10551,2.1058,2.10551,2.1058,2868299.0
2006-05-24 07:20:00,2.10578,2.10585,2.10573,2.10573,11336571.0
2006-05-24 07:21:00,2.10553,2.10568,2.10523,2.10523,5178501.0
2006-05-24 07:22:00,2.10555,2.10555,2.10519,2.10519,4061594.0
2006-05-24 07:23:00,2.10519,2.10526,2.1051,2.10526,845958.0
2006-05-24 07:24:00,2.10532,2.10536,2.10494,2.10536,17509380.0
2006-05-24 07:25:00,2.10539,2.10539,2.10533,2.10533,7302384.0
2006-05-24 07:26:00,2.10526,2.10526,2.10506,2.10506,1382221.0
2006-05-24 07:27:00,2.10491,2.10491,2.10456,2.10468,859230.0
2006-05-24 07:28:00,2.10479,2.105,2.10479,2.10497,3965184.0
2006-05-24 07:29:00,2.10492,2.10501,2.10481,2.10485,20220397.0
2006-05-24 07:30:00,2.10485,2.10485,2.10459,2.10459,642112.0
2006-05-24 07:31:00,2.10424,2.10424,2.10407,2.10407,6216846.0
2006-05-24 07:32:00,2.10407,2.10436,2.10376,2.10436,13958664.0
2006-05-24 07:33:00,2.10427,2.10427,2.10417,2.10427,10761645.0
2006-05-24 07:34:00,2.1042,2.1042,2.10376,2.10376,13404706.0
2006-05-24 07:35:00,2.10377,2.10377,2.10355,2.10355,9111457.0
2006-05-24 07:36:00,2.10381,2.10404,2.10381,2.10404,1221802.0
2006-05-24 07:37:00,2.10418,2.10432,2.10418,2.10431,6727047.0
2006-05-24 07:38:00,2.10423,2.10448,2.10423,2.10448,14098013.0
2006-05-24 07:39:00,2.1047,2.10483,2.10467,2.10483,5995963.0
2006-05-24 07:40:00,2.1048,2.10492,2.1048,2.10481,8524779.0
2006-05-24 07:41:00,2.10468,2.10484,2.10463,2.10473,1840385.0
2006-05-24 07:42:00,2.10489,2.10513,2.10489,2.10505,5150950.0
2006-05-24 07:43:00,2.10487,2.10487,2.10427,2.10427,2405390.0
2006-05-24 07:44:00,2.10425,2.10425,2.10397,2.10397,13111379.0
2006-05-24 07:45:00,2.10391,2.10391,2.10371,2.10371,3329331.0
2006-05-24 07:46:00,2.10364,2.10364,2.10319,2.10319,13287490.0
2006-05-24 07:47:00,2.10309,2.10309,2.10256,2.10284,5205060.0
2006-05-24 07:48:00,2.10266,2.1028,2.1026,2.1026,7991218.0
2006-05-24 07:49:00,2.10255,2.10262,2.10238,2.10262,2458097.0
2006-05-24 07:50:00,2.10282,2.10355,2.10282,2.10355,755660.0
2006-05-24 07:51:00,2.10374,2.10403,2.10374,2.10403,3446506.0
2006-05-24 07:52:00,2.10396,2.10442,2.10396,2.10442,14024530.0
2006-05-24 07:53:00,2.10444,2.10468,2.10444,2.10468,1464331.0
2006-05-24 07:54:00,2.10473,2.10494,2.10473,2.10494,2662849.0
2006-05-24 07:55:00,2.10485,2.10534,2.10485,2.10534,1944011.0
2006-05-24 07:56:00,2.10524,2.10578,2.10524,2.1055,10155870.0
2006-05-24 07:57:00,2.1054,2.1054,2.10519,2.10532,4822920.0
2006-05-24 07:58:00,2.10534,2.10551,2.10534,2.1054,3412697.0
2006-05-24 07:59:00,2.1053,2.1053,2.10469,2.10508,1633074.0
2006-05-24 08:00:00,2.10502,2.10516,2.10491,2.10516,20290017.0
2006-05-24 08:01:00,2.10519,2.10519,2.10486,2.10486,787648.0
2006-05-24 08:02:00,2.10481,2.10481,2.10456,2.10456,1561537.0
2006-05-24 08:03:00,2.1046,2.1046,2.10437,2.10437,5282433.0
2006-05-24 08:04:00,2.10476,2.1051,2.10476,2.10503,10063381.0
2006-05-24 08:05:00,2.10508,2.10521,2.10508,2.10521,8611922.0
2006-05-24 08:06:00,2.10521,2.10524,2.10511,2.10519,3321377.0
2006-05-24 08:08:00,2.10517,2.10517,2.10505,2.10505,1961692.0
2006-05-24 08:09:00,2.10514,2.10532,2.10501,2.10532,1785503.0
2006-05-24 08:10:00,2.10537,2.10568,2.10537,2.10568,1032169.0
2006-05-24 08:11:00,2.10545,2.10545,2.10488,2.10497,1306250.0
2006-05-24 08:13:00,2.105,2.10516,2.105,2.10516,2310173.0
2006-05-24 08:14:00,2.10512,2.10536,2.10492,2.10492,5055207.0
2006-05-24 08:15:00,2.10539,2.10553,2.10523,2.10523,12535955.0
2006-05-24 08:16:00,2.10541,2.10571,2.10536,2.10568,8661967.0
2006-05-24 08:17:00,2.10598,2.10642,2.10598,2.10625,2207103.0
2006-05-24 08:18:00,2.10618,2.10651,2.10618,2.10651,410664.0
2006-05-24 08:19:00,2.10657,2.10674,2.10648,2.10666,841584.0
2006-05-24 08:20:00,2.10686,2.10751,2.10664,2.10751,3153593.0
2006-05-24 08:21:00,2.10747,2.10747,2.10718,2.10747,5613689.0
2006-05-24 08:22:00,2.10755,2.10769,2.10755,2.1076,4038725.0
2006-05-24 08:23:00,2.10762,2.10762,2.10742,2.1076,4521597.0
2006-05-24 08:24:00,2.10759,2.1079,2.10759,2.1078,3870718.0
2006-05-24 08:25:00,2.108,2.10825,2.108,2.10825,11874249.0
2006-05-24 08:26:00,2.10808,2.10808,2.10743,2.10781,5121656.0
2006-05-24 08:27:00,2.10767,2.10767,2.10705,2.10705,7650794.0
2006-05-24 08:28:00,2.10699,2.10699,2.10669,2.10669,9066595.0
2006-05-24 08:29:00,2.10648,2.10648,2.10582,2.10582,3670193.0
2006-05-24 08:30:00,2.10567,2.10582,2.10542,2.10582,1716876.0
2006-05-24 08:31:00,2.10588,2.10613,2.10588,2.10613,130687.0
2006-05-24 08:32:00,2.10614,2.10638,2.10614,2.10638,4067206.0
2006-05-24 08:33:00,2.10637,2.1066,2.10631,2.1066,2456414.0
2006-05-24 08:34:00,2.10661,2.10694,2.10661,2.10687,8581193.0
2006-05-24 08:35:00,2.10681,2.10681,2.10651,2.10651,4247280.0
2006-05-24 08:36:00,2.1063,2.10631,2.10621,2.10625,3234295.0
2006-05-24 08:37:00,2.10628,2.10633,2.10622,2.10633,13035264.0
2006-05-24 08:38:00,2.10633,2.10633,2.10618,2.10619,3316238.0
2006-05-24 08:39:00,2.10613,2.10633,2.10609,2.10633,2868865.0
2006-05-24 08:40:00,2.10647,2.10654,2.10628,2.10634,3912927.0
2006-05-24 08:41:00,2.10648,2.10692,2.10638,2.10692,2386239.0
2006-05-24 08:42:00,2.10712,2.1077,2.10712,2.1077,1160055.0
2006-05-24 08:43:00,2.10789,2.10811,2.10789,2.10801,5448397.0
2006-05-24 08:44:00,2.10772,2.10787,2.10748,2.10748,11595941.0
2006-05-24 08:45:00,2.10741,2.10741,2.10718,2.10718,4885609.0
2006-05-24 08:46:00,2.10705,2.10705,2.10672,2.10672,4163797.0
2006-05-24 08:47:00,2.10671,2.10671,2.10654,2.10662,1768889.0
2006-05-24 08:48:00,2.10673,2.10704,2.10652,2.10694,13362812.0
2006-05-24 08:49:00,2.10688,2.10688,2.10666,2.10678,3263787.0
2006-05-24 08:50:00,2.10682,2.10711,2.10682,2.10711,7127225.0
2006-05-24 08:51:00,2.1072,2.10739,2.1072,2.10739,11362482.0
2006-05-24 08:52:00,2.10738,2.10788,2.10738,2.10788,7333784.0
2006-05-24 08:53:00,2.10815,2.10867,2.10815,2.10845,4900960.0
2006-05-24 08:54:00,2.10836,2.10836,2.10786,2.10786,9659545.0
2006-05-24 08:55:00,2.10773,2.10773,2.10724,2.10724,6537925.0
2006-05-24 08:56:00,2.10698,2.10698,2.10636,2.10636,278001.0
2006-05-24 08:57:00,2.10641,2.10651,2.10632,2.10648,5322019.0
2006-05-24 08:58:00,2.10655,2.10655,2.10599,2.10599,1421589.0
2006-05-24 08:59:00,2.10601,2.10613,2.10601,2.10613,5811291.0
2006-05-24 09:00:00,2.1062,2.10629,2.1062,2.10629,5953799.0
2006-05-24 09:01:00,2.10666,2.1068,2.10663,2.10672,2221127.0
2006-05-24 09:02:00,2.10687,2.10716,2.10687,2.10716,3588629.0
2006-05-24 09:03:00,2.10723,2.10761,2.10723,2.10732,7842952.0
2006-05-24 09:04:00,2.10783,2.10804,2.1078,2.10782,3420369.0
2006-05-24 09:05:00,2.10769,2.10769,2.1075,2.1075,993374.0
2006-05-24 09:06:00,2.10749,2.10753,2.10744,2.10753,1694067.0
2006-05-24 09:13:00,2.10734,2.10734,2.10702,2.10723,4019715.0
2006-05-24 09:14:00,2.10739,2.10759,2.10695,2.10695,8857735.0
2006-05-24 09:15:00,2.10703,2.10747,2.10703,2.10747,1472886.0
2006-05-24 09:16:00,2.10762,2.10802,2.10762,2.10802,5934497.0
2006-05-24 09:17:00,2.10803,2.10803,2.10777,2.10801,1607024.0
2006-05-24 09:18:00,2.10819,2.10848,2.10814,2.10815,1049240.0
2006-05-24 09:19:00,2.10806,2.10819,2.10798,2.10815,5069544.0
2006-05-24 09:20:00,2.10829,2.10885,2.10829,2.10885,5292290.0
2006-05-24 09:21:00,2.1088,2.1088,2.10851,2.10851,5014877.0
2006-05-24 09:22:00,2.10846,2.10846,2.10803,2.10803,3119046.0
2006-05-24 09:23:00,2.10805,2.10815,2.10771,2.10776,6917067.0
2006-05-24 09:24:00,2.10759,2.10759,2.10718,2.10723,6707753.0
2006-05-24 09:25:00,2.10707,2.10707,2.10683,2.10683,2336118.0
2006-05-24 09:26:00,2.10659,2.1066,2.10646,2.1066,1746113.0
2006-05-24 09:27:00,2.1067,2.10682,2.10668,2.10679,6796217.0
2006-05-24 09:28:00,2.10665,2.10665,2.10641,2.10656,1379956.0
2006-05-24 09:29:00,2.10666,2.107,2.10666,2.10699,12743510.0
2006-05-24 09:30:00,2.10701,2.10716,2.10701,2.10716,1658176.0
2006-05-24 09:31:00,2.1072,2.1072,2.10692,2.10692,6089983.0
2006-05-24 09:32:00,2.10701,2.10758,2.10701,2.10758,7165261.0
2006-05-24 09:33:00,2.10769,2.10785,2.10748,2.10748,1191730.0
2006-05-24 09:34:00,2.10716,2.10716,2.10675,2.10696,4561579.0
2006-05-24 09:35:00,2.10696,2.10731,2.10696,2.10716,1218207.0
2006-05-24 09:36:00,2.10724,2.10724,2.10711,2.10717,3926837.0
2006-05-24 09:37:00,2.10727,2.10768,2.1071,2.10768,3789272.0
2006-05-24 09:38:00,2.10768,2.10768,2.10718,2.10745,609405.0
2006-05-24 09:39:00,2.1074,2.1074,2.10726,2.10729,6367596.0
2006-05-24 09:40:00,2.10721,2.10722,2.10705,2.10714,2368278.0
2006-05-24 09:41:00,2.10703,2.10703,2.10662,2.10662,250432.0
2006-05-24 09:42:00,2.10653,2.10653,2.10609,2.10611,7585847.0
2006-05-24 09:43:00,2.10609,2.10642,2.10604,2.10633,11880353.0
2006-05-24 09:44:00,2.10641,2.10685,2.10641,2.10685,778448.0
2006-05-24 09:45:00,2.10693,2.10738,2.10685,2.10738,13706195.0
2006-05-24 09:46:00,2.10764,2.10793,2.10764,2.10791,5998309.0
2006-05-24 09:47:00,2.10768,2.10768,2.10714,2.10729,14510007.0
2006-05-24 09:48:00,2.10715,2.1072,2.10693,2.10693,1445219.0
2006-05-24 09:49:00,2.10692,2.10694,2.10665,2.10694,14221530.0
2006-05-24 09:50:00,2.10716,2.10725,2.10712,2.10722,5137021.0
2006-05-24 09:51:00,2.10716,2.10851,2.10716,2.10851,3169071.0
2006-05-24 09:52:00,2.10856,2.10859,2.10856,2.10859,4362039.0
2006-05-24 09:53:00,2.10862,2.10918,2.10862,2.10918,4940197.0
2006-05-24 09:54:00,2.10928,2.10933,2.10866,2.10866,2423841.0
2006-05-24 09:55:00,2.10836,2.10839,2.10818,2.10836,468619.0
2006-05-24 09:56:00,2.10824,2.10827,2.10794,2.10794,5744142.0
2006-05-24 09:57:00,2.10778,2.10804,2.10774,2.10804,6801974.0
2006-05-24 09:58:00,2.10812,2.10888,2.10804,2.10888,11128210.0
2006-05-24 09:59:00,2.10892,2.10892,2.10869,2.10869,6602287.0
2006-05-24 10:00:00,2.10861,2.10887,2.10861,2.10867,3711258.0
2006-05-24 10:01:00,2.10868,2.10913,2.10836,2.10913,6239431.0
2006-05-24 10:02:00,2.10931,2.10945,2.10931,2.10945,230011.0
2006-05-24 10:03:00,2.10954,2.11068,2.10954,2.11068,1738852.0
2006-05-24 10:04:00,2.11069,2.11069,2.1103,2.1103,2020832.0
2006-05-24 10:05:00,2.11036,2.11089,2.11036,2.11089,8502683.0
2006-05-24 10:06:00,2.11105,2.11154,2.11105,2.11154,4377336.0
2006-05-24 10:07:00,2.11176,2.11205,2.11176,2.11205,10345116.0
2006-05-24 10:08:00,2.11201,2.11201,2.1114,2.1114,9606044.0
2006-05-24 10:09:00,2.11127,2.11127,2.11071,2.11071,3632624.0
2006-05-24 10:10:00,2.11068,2.11083,2.11068,2.11083,8008003.0
2006-05-24 10:11:00,2.11081,2.1113,2.11081,2.1113,10412190.0
2006-05-24 10:12:00,2.11141,2.11166,2.11141,2.11166,7134279.0
2006-05-24 10:13:00,2.11158,2.11186,2.11158,2.11186,20872551.0
2006-05-24 10:14:00,2.11174,2.11174,2.11147,2.11157,221546.0
2006-05-24 10:15:00,2.11153,2.11153,2.11101,2.11101,4662871.0
2006-05-24 10:16:00,2.1109,2.11094,2.11082,2.11094,2584569.0
2006-05-24 10:17:00,2.11104,2.11119,2.11104,2.11119,4078567.0
2006-05-24 10:18:00,2.11126,2.11132,2.11126,2.11132,1497510.0
2006-05-24 10:19:00,2.11128,2.11128,2.11077,2.11077,3973362.0
2006-05-24 10:20:00,2.11074,2.11074,2.11033,2.11039,9840455.0
2006-05-24 10:21:00,2.11017,2.11017,2.1099,2.11001,7508899.0
2006-05-24 10:22:00,2.11014,2.11027,2.11002,2.11027,139438.0
2006-05-24 10:23:00,2.11035,2.1104,2.11022,2.11033,565162.0
2006-05-24 10:24:00,2.1104,2.11076,2.11033,2.11076,14562156.0
2006-05-24 10:25:00,2.11058,2.11058,2.1105,2.11051,708157.0
2006-05-24 10:26:00,2.11054,2.1107,2.11045,2.1107,4419470.0
2006-05-24 10:27:00,2.11069,2.11072,2.11069,2.11072,632450.0
2006-05-24 10:28:00,2.11063,2.11082,2.11063,2.11079,1963900.0
2006-05-24 10:29:00,2.1109,2.11122,2.1109,2.11111,6736305.0
2006-05-24 10:30:00,2.11117,2.11171,2.11117,2.11171,1308141.0
2006-05-24 10:31:00,2.112,2.11224,2.112,2.11201,878620.0
2006-05-24 10:32:00,2.11193,2.11232,2.11193,2.11232,9036125.0
2006-05-24 10:33:00,2.11248,2.11249,2.11248,2.11249,476577.0
2006-05-24 10:34:00,2.11243,2.11243,2.11209,2.11209,2267878.0
2006-05-24 10:35:00,2.11206,2.11206,2.11132,2.11132,1304959.0
2006-05-24 10:36:00,2.11136,2.11173,2.11136,2.11173,4252016.0
2006-05-24 10:37:00,2.11183,2.11232,2.11183,2.11228,11770880.0
2006-05-24 10:38:00,2.11216,2.11216,2.11201,2.11205,1479499.0
2006-05-24 10:39:00,2.11186,2.11186,2.11167,2.11167,2291385.0
2006-05-24 10:40:00,2.11151,2.11151,2.11122,2.11122,1594426.0
2006-05-24 10:41:00,2.11127,2.11127,2.11117,2.11118,2102131.0
2006-05-24 10:42:00,2.11108,2.11108,2.11091,2.11091,359400.0
2006-05-24 10:43:00,2.11104,2.11112,2.11089,2.11096,3302575.0
2006-05-24 10:44:00,2.11098,2.11098,2.11069,2.11069,5868037.0
2006-05-24 10:45:00,2.11072,2.11102,2.11072,2.11102,4538077.0
2006-05-24 10:46:00,2.11113,2.11134,2.11112,2.11118,3147822.0
2006-05-24 10:47:00,2.11116,2.11131,2.11116,2.11125,5730674.0
2006-05-24 10:48:00,2.11122,2.11124,2.11102,2.11111,4864390.0
2006-05-24 10:49:00,2.11105,2.11145,2.11105,2.11145,6384412.0
2006-05-24 10:50:00,2.11142,2.11142,2.11098,2.11098,7090569.0
2006-05-24 10:51:00,2.11088,2.11088,2.11072,2.11084,8898334.0
2006-05-24 10:52:00,2.1109,2.11105,2.11059,2.11104,5259498.0
2006-05-24 10:53:00,2.11107,2.11118,2.11096,2.11099,3737006.0
2006-05-24 10:54:00,2.1108,2.1109,2.11077,2.11089,9710439.0
2006-05-24 10:55:00,2.1108,2.1108,2.11032,2.11051,14131080.0
2006-05-24 10:56:00,2.11034,2.11034,2.11,2.1101,6137639.0
2006-05-24 10:57:00,2.11001,2.11014,2.10999,2.11014,2911583.0
2006-05-24 10:58:00,2.1102,2.11026,2.11017,2.11017,7085675.0
2006-05-24 10:59:00,2.11029,2.11038,2.11019,2.11038,14874156.0
2006-05-24 11:00:00,2.11044,2.1107,2.11044,2.1107,9804455.0
2006-05-24 11:01:00,2.11106,2.11137,2.11086,2.11131,9877392.0
2006-05-24 11:02:00,2.11151,2.1116,2.11121,2.11121,5888715.0
2006-05-24 11:03:00,2.11111,2.11115,2.11057,2.11063,6893669.0
2006-05-24 11:04:00,2.11078,2.11078,2.11055,2.11055,2172378.0
2006-05-24 11:05:00,2.11053,2.11069,2.11027,2.11069,1960530.0
2006-05-24 11:06:00,2.11078,2.11082,2.11073,2.11073,3869437.0
2006-05-24 11:07:00,2.11061,2.11061,2.10999,2.11002,3072956.0
2006-05-24 11:08:00,2.11007,2.11025,2.10993,2.11025,15029440.0
2006-05-24 11:09:00,2.1102,2.11039,2.1102,2.11034,10774839.0
2006-05-24 11:10:00,2.11039,2.11039,2.10901,2.10901,12756351.0
2006-05-24 11:11:00,2.10886,2.10893,2.10861,2.10893,1328681.0
2006-05-24 11:12:00,2.10901,2.10912,2.10861,2.10861,4814993.0
2006-05-24 11:13:00,2.10893,2.10923,2.10893,2.10923,5756252.0
2006-05-24 11:14:00,2.10934,2.10941,2.10925,2.10941,4696224.0
2006-05-24 11:15:00,2.10945,2.10958,2.10933,2.10935,1393998.0
2006-05-24 11:16:00,2.10924,2.10924,2.10888,2.10888,3428627.0
2006-05-24 11:17:00,2.10894,2.10994,2.10894,2.10974,20757317.0
2006-05-24 11:18:00,2.10971,2.10971,2.10961,2.10961,44535.0
2006-05-24 11:19:00,2.10938,2.10951,2.10923,2.10948,2969625.0
2006-05-24 11:20:00,2.10945,2.10945,2.10933,2.10933,6176671.0
2006-05-24 11:21:00,2.10945,2.10972,2.10945,2.10972,4935682.0
2006-05-24 11:22:00,2.10962,2.11003,2.10962,2.11003,1758092.0
2006-05-24 11:23:00,2.11019,2.11023,2.11001,2.11001,645127.0
2006-05-24 11:24:00,2.11005,2.11005,2.1096,2.11,15337067.0
2006-05-24 11:25:00,2.10996,2.11009,2.10954,2.11009,23728713.0
2006-05-24 11:26:00,2.11017,2.11036,2.11017,2.11031,1029177.0
2006-05-24 11:27:00,2.11047,2.11047,2.11023,2.11028,4331494.0
2006-05-24 11:28:00,2.11035,2.11035,2.11008,2.11019,4712849.0
2006-05-24 11:29:00,2.11025,2.11039,2.11022,2.11039,11885958.0
2006-05-24 11:30:00,2.11039,2.11045,2.11033,2.11033,7332284.0
2006-05-24 11:31:00,2.11031,2.11031,2.1101,2.11021,8578447.0
2006-05-24 11:32:00,2.11025,2.11068,2.11025,2.11068,2516005.0
2006-05-24 11:33:00,2.11086,2.11134,2.11086,2.11134,9328411.0
2006-05-24 11:34:00,2.11133,2.11133,2.11113,2.11113,809453.0
2006-05-24 11:35:00,2.11129,2.11129,2.11112,2.11113,4967767.0
2006-05-24 11:36:00,2.11113,2.11128,2.11113,2.11118,8523918.0
2006-05-24 11:37:00,2.11112,2.11112,2.11088,2.11088,334177.0
2006-05-24 11:38:00,2.11086,2.11098,2.11076,2.11086,3465327.0
2006-05-24 11:39:00,2.11074,2.11075,2.11058,2.11059,5669195.0
2006-05-24 11:40:00,2.11065,2.11079,2.11059,2.11059,6400383.0
2006-05-24 11:41:00,2.11047,2.11047,2.11017,2.11018,4394624.0
2006-05-24 11:42:00,2.1101,2.1101,2.10996,2.10996,5816838.0
2006-05-24 11:43:00,2.10994,2.11002,2.10979,2.10994,6647388.0
2006-05-24 11:44:00,2.10991,2.10991,2.10961,2.10973,10295998.0
2006-05-24 11:45:00,2.1098,2.11014,2.1097,2.11014,15533107.0
2006-05-24 11:46:00,2.11011,2.1105,2.11011,2.1105,4209912.0
2006-05-24 11:47:00,2.11057,2.11057,2.11017,2.11017,6530805.0
2006-05-24 11:48:00,2.11013,2.11023,2.1099,2.10999,6230165.0
2006-05-24 11:49:00,2.10993,2.11027,2.10973,2.10973,2807972.0
2006-05-24 11:50:00,2.10956,2.10991,2.10956,2.10991,2141871.0
2006-05-24 11:51:00,2.10994,2.11028,2.10994,2.11028,5872800.0
2006-05-24 11:52:00,2.11036,2.11036,2.10973,2.10979,7577332.0
2006-05-24 11:53:00,2.10993,2.11023,2.10992,2.11023,7202496.0
2006-05-24 11:54:00,2.11026,2.11041,2.11026,2.11028,1167556.0
2006-05-24 11:55:00,2.11015,2.11035,2.11015,2.11035,10284643.0
2006-05-24 11:56:00,2.11026,2.11051,2.11026,2.11051,15073010.0
2006-05-24 11:57:00,2.11058,2.11111,2.11058,2.11111,3965610.0
2006-05-24 11:58:00,2.11131,2.11171,2.11131,2.11171,13105883.0
2006-05-24 11:59:00,2.11171,2.11178,2.1116,2.1116,3172617.0
2006-05-24 12:00:00,2.11136,2.11136,2.11019,2.11058,5001931.0
2006-05-24 12:01:00,2.11043,2.11065,2.11043,2.11045,1550267.0
2006-05-24 12:02:00,2.1103,2.1103,2.10999,2.11001,7802613.0
2006-05-24 12:03:00,2.10973,2.10973,2.10902,2.10902,6553603.0
2006-05-24 12:04:00,2.10902,2.10988,2.10902,2.10988,4869064.0
2006-05-24 12:05:00,2.11018,2.11068,2.11018,2.11068,1669537.0
2006-05-24 12:06:00,2.11077,2.11086,2.11057,2.11057,10679195.0
2006-05-24 12:07:00,2.11045,2.11053,2.11023,2.11023,2591245.0
2006-05-24 12:08:00,2.11019,2.11047,2.11014,2.11047,3422193.0
2006-05-24 12:09:00,2.11045,2.11045,2.11036,2.1104,3237005.0
2006-05-24 12:10:00,2.11051,2.11067,2.11051,2.11067,5159863.0
2006-05-24 12:11:00,2.11065,2.11065,2.11056,2.11057,3491590.0
2006-05-24 12:12:00,2.11049,2.11049,2.10987,2.10987,8811849.0
2006-05-24 12:13:00,2.10979,2.10979,2.10913,2.10913,1519954.0
2006-05-24 12:14:00,2.10919,2.10947,2.10919,2.10929,2197843.0
2006-05-24 12:15:00,2.10938,2.10966,2.10935,2.10943,2798322.0
2006-05-24 12:16:00,2.10939,2.10951,2.10939,2.10951,1474389.0
2006-05-24 12:17:00,2.10965,2.10995,2.10965,2.10989,8316340.0
2006-05-24 12:18:00,2.10999,2.11017,2.10992,2.11015,4867929.0
2006-05-24 12:19:00,2.11009,2.11015,2.11001,2.11004,5995149.0
2006-05-24 12:20:00,2.10985,2.10993,2.10978,2.10993,1920710.0
2006-05-24 12:21:00,2.10985,2.10985,2.10965,2.10982,2008032.0
2006-05-24 12:22:00,2.10989,2.11016,2.10989,2.11016,263897.0
2006-05-24 12:23:00,2.11027,2.11051,2.11027,2.11048,4240096.0
2006-05-24 12:24:00,2.11065,2.11086,2.11024,2.11086,11168894.0
2006-05-24 12:25:00,2.11092,2.11092,2.1107,2.11072,8472445.0
2006-05-24 12:26:00,2.11074,2.11074,2.11045,2.11045,2428518.0
2006-05-24 12:27:00,2.11035,2.11035,2.11008,2.11008,6090064.0
2006-05-24 12:28:00,2.11016,2.11028,2.11003,2.1102,16155031.0
2006-05-24 12:29:00,2.11003,2.11009,2.10989,2.11008,20078228.0
2006-05-24 12:30:00,2.11019,2.11046,2.11019,2.11046,5139955.0
2006-05-24 12:31:00,2.11055,2.11102,2.11055,2.11102,938181.0
2006-05-24 12:32:00,2.11114,2.11178,2.11114,2.11178,13684068.0
2006-05-24 12:33:00,2.11194,2.11201,2.11186,2.1119,1597596.0
2006-05-24 12:34:00,2.1121,2.11236,2.11206,2.11234,5675211.0
2006-05-24 12:35:00,2.11237,2.1125,2.11237,2.11241,2116513.0
2006-05-24 12:36:00,2.11182,2.11213,2.11146,2.11195,21435864.0
2006-05-24 12:37:00,2.11172,2.11172,2.11052,2.11103,9999692.0
2006-05-24 12:38:00,2.11107,2.11157,2.11107,2.11157,3245826.0
2006-05-24 12:39:00,2.11165,2.11231,2.11165,2.11231,3068315.0
2006-05-24 12:40:00,2.11252,2.11279,2.1125,2.1125,1905644.0
2006-05-24 12:41:00,2.11225,2.11235,2.1122,2.11225,4315258.0
2006-05-24 12:42:00,2.11212,2.11215,2.11195,2.11195,2183063.0
2006-05-24 12:43:00,2.11193,2.11193,2.11174,2.11186,5523653.0
2006-05-24 12:44:00,2.1118,2.1118,2.11156,2.11156,4439524.0
2006-05-24 12:45:00,2.11131,2.11137,2.11104,2.11104,5038163.0
2006-05-24 12:46:00,2.11092,2.11105,2.11073,2.11105,9190971.0
2006-05-24 12:47:00,2.11112,2.11113,2.11093,2.11107,2364498.0
2006-05-24 12:48:00,2.11101,2.11101,2.11077,2.11077,84702.0
2006-05-24 12:49:00,2.11067,2.11072,2.11063,2.11063,15069080.0
2006-05-24 12:50:00,2.11067,2.11088,2.11067,2.11074,7868448.0
2006-05-24 12:51:00,2.11082,2.11108,2.11082,2.11108,2459293.0
2006-05-24 12:52:00,2.11101,2.11101,2.11048,2.11048,12232136.0
2006-05-24 12:53:00,2.11043,2.11043,2.11002,2.11013,3953045.0
2006-05-24 12:54:00,2.11021,2.11026,2.11019,2.11023,10146700.0
2006-05-24 12:55:00,2.11057,2.11107,2.11057,2.11099,2247213.0
2006-05-24 12:56:00,2.11121,2.11122,2.1111,2.11122,13717508.0
2006-05-24 12:57:00,2.11119,2.1112,2.11105,2.11109,22924789.0
2006-05-24 12:58:00,2.11125,2.11133,2.11116,2.11133,2317695.0
2006-05-24 12:59:00,2.11136,2.1115,2.11128,2.1115,700568.0
2006-05-24 13:00:00,2.11153,2.11189,2.11143,2.11189,8800717.0
2006-05-24 13:01:00,2.11199,2.1121,2.11184,2.11184,13408575.0
2006-05-24 13:02:00,2.11167,2.11167,2.11074,2.11074,20129290.0
2006-05-24 13:03:00,2.11082,2.11097,2.11082,2.11095,3162328.0
2006-05-24 13:04:00,2.11098,2.11098,2.11068,2.11088,3324206.0
2006-05-24 13:05:00,2.11094,2.11119,2.11094,2.11105,6446609.0
2006-05-24 13:06:00,2.11105,2.11122,2.11105,2.1112,10642074.0
2006-05-24 13:07:00,2.11134,2.11167,2.11132,2.11167,13307239.0
2006-05-24 13:08:00,2.11185,2.11259,2.11185,2.11245,7849916.0
2006-05-24 13:09:00,2.11262,2.11302,2.11262,2.1127,17755966.0
2006-05-24 13:10:00,2.11258,2.11278,2.11258,2.11266,2999078.0
2006-05-24 13:11:00,2.11266,2.11266,2.11248,2.11256,3897515.0
2006-05-24 13:12:00,2.11262,2.11272,2.11239,2.11249,6569649.0
2006-05-24 13:13:00,2.11243,2.11251,2.11214,2.11214,2502246.0
2006-05-24 13:14:00,2.11206,2.11209,2.11187,2.11191,1319798.0
2006-05-24 13:15:00,2.11202,2.11232,2.11202,2.11232,12092670.0
2006-05-24 13:16:00,2.1122,2.1122,2.11178,2.11178,816038.0
2006-05-24 13:17:00,2.11162,2.11162,2.1111,2.11126,2273505.0
2006-05-24 13:18:00,2.11131,2.11138,2.11112,2.11138,4428768.0
2006-05-24 13:19:00,2.11144,2.11148,2.11139,2.11143,10324333.0
2006-05-24 13:20:00,2.11163,2.11163,2.11134,2.11134,3995176.0
2006-05-24 13:21:00,2.1113,2.1113,2.111,2.11106,4565701.0
2006-05-24 13:22:00,2.11102,2.11102,2.11062,2.11062,6155487.0
2006-05-24 13:23:00,2.11076,2.11078,2.11065,2.11074,10511479.0
2006-05-24 13:24:00,2.11069,2.11069,2.11058,2.11065,3516700.0
2006-05-24 13:25:00,2.11055,2.11078,2.11011,2.11078,6382344.0
2006-05-24 13:26:00,2.11074,2.11091,2.11074,2.11087,2829612.0
2006-05-24 13:27:00,2.11091,2.11096,2.11086,2.11092,4752504.0
2006-05-24 13:28:00,2.11102,2.11102,2.11092,2.11092,3945342.0
2006-05-24 13:29:00,2.11072,2.11072,2.10996,2.10996,4978570.0
2006-05-24 13:30:00,2.11002,2.11044,2.11002,2.11044,1927335.0
2006-05-24 13:31:00,2.1104,2.1105,2.11025,2.11043,4924959.0
2006-05-24 13:32:00,2.1104,2.1104,2.10959,2.10959,2144815.0
2006-05-24 13:33:00,2.1094,2.10941,2.10918,2.10941,3891969.0
2006-05-24 13:34:00,2.10935,2.10935,2.10897,2.10897,3731529.0
2006-05-24 13:35:00,2.10894,2.10908,2.10893,2.10903,3714345.0
2006-05-24 13:36:00,2.10915,2.10954,2.10915,2.10954,20151864.0
2006-05-24 13:37:00,2.10947,2.10947,2.10884,2.10884,6828222.0
2006-05-24 13:38:00,2.10895,2.10931,2.10891,2.10931,26322997.0
2006-05-24 13:39:00,2.10939,2.10944,2.10925,2.10925,11809944.0
2006-05-24 13:40:00,2.10937,2.1096,2.10933,2.1096,5206723.0
2006-05-24 13:41:00,2.10982,2.11009,2.10982,2.11009,14258295.0
2006-05-24 13:42:00,2.11001,2.11001,2.10942,2.10986,13059916.0
2006-05-24 13:43:00,2.1099,2.1099,2.10977,2.10977,9016561.0
2006-05-24 13:44:00,2.10971,2.10971,2.1095,2.10966,6363539.0
2006-05-24 13:45:00,2.10956,2.10956,2.10888,2.10888,25242937.0
2006-05-24 13:46:00,2.1088,2.1088,2.10846,2.10846,2778401.0
2006-05-24 13:47:00,2.10849,2.10886,2.10849,2.10886,12043293.0
2006-05-24 13:48:00,2.10911,2.10943,2.10911,2.10943,3108823.0
2006-05-24 13:49:00,2.10937,2.10937,2.10918,2.10918,8174764.0
2006-05-24 13:50:00,2.10895,2.10905,2.10885,2.10905,3129553.0
2006-05-24 13:51:00,2.10896,2.10911,2.10896,2.10902,23092692.0
2006-05-24 13:52:00,2.10908,2.1091,2.10887,2.1089,1782901.0
2006-05-24 13:53:00,2.10876,2.10894,2.10876,2.10893,1283354.0
2006-05-24 13:54:00,2.10894,2.10906,2.10868,2.10888,20524439.0
2006-05-24 13:55:00,2.10879,2.10935,2.10866,2.10935,3875759.0
2006-05-24 13:56:00,2.10939,2.10946,2.10918,2.10922,814834.0
2006-05-24 13:57:00,2.10893,2.10893,2.10834,2.10834,3930012.0
2006-05-24 13:58:00,2.10824,2.10824,2.10807,2.10824,6241862.0
2006-05-24 13:59:00,2.10841,2.10849,2.10834,2.10846,6709477.0
2006-05-24 14:00:00,2.10871,2.1089,2.10867,2.1089,5879213.0
2006-05-24 14:01:00,2.10889,2.10889,2.10875,2.10875,6240296.0
2006-05-24 14:02:00,2.10897,2.10941,2.10897,2.10941,418601.0
2006-05-24 14:03:00,2.10935,2.10937,2.10895,2.10937,3456554.0
2006-05-24 14:04:00,2.10929,2.10954,2.10929,2.10945,3762902.0
2006-05-24 14:05:00,2.10955,2.10963,2.10945,2.10953,4490898.0
2006-05-24 14:06:00,2.10951,2.10971,2.10945,2.10971,8586250.0
2006-05-24 14:07:00,2.1098,2.10992,2.1098,2.10983,2899863.0
2006-05-24 14:08:00,2.10987,2.10999,2.10983,2.10999,5215772.0
2006-05-24 14:09:00,2.10942,2.10967,2.10942,2.10961,8343185.0
2006-05-24 14:10:00,2.1096,2.10979,2.10952,2.10979,4458631.0
2006-05-24 14:11:00,2.10983,2.11023,2.10983,2.10996,2003048.0
2006-05-24 14:12:00,2.10994,2.11036,2.10986,2.11036,13513765.0
2006-05-24 14:13:00,2.11054,2.11078,2.11054,2.11073,3887654.0
2006-05-24 14:14:00,2.11066,2.11066,2.11046,2.11051,3276552.0
2006-05-24 14:15:00,2.11018,2.11075,2.11018,2.11075,14085470.0
2006-05-24 14:16:00,2.11075,2.11075,2.11059,2.11059,1508510.0
2006-05-24 14:23:00,2.11067,2.11067,2.11025,2.11025,7069620.0
2006-05-24 14:24:00,2.11013,2.11013,2.10957,2.10957,950529.0
2006-05-24 14:25:00,2.10927,2.1094,2.10861,2.10861,2027433.0
2006-05-24 14:26:00,2.10841,2.10841,2.10814,2.10814,28620177.0
2006-05-24 14:27:00,2.10804,2.10852,2.10804,2.10852,7849501.0
2006-05-24 14:28:00,2.10852,2.10852,2.10835,2.10835,1710694.0
2006-05-24 14:29:00,2.10828,2.10828,2.10778,2.10778,1602320.0
2006-05-24 14:30:00,2.10779,2.10808,2.10779,2.10808,1921912.0
2006-05-24 14:37:00,2.10832,2.10853,2.10786,2.10786,14412218.0
2006-05-24 14:38:00,2.10781,2.10822,2.10781,2.10822,514352.0
2006-05-24 14:42:00,2.10832,2.1087,2.10831,2.1087,2305676.0
2006-05-24 14:43:00,2.1088,2.10896,2.10876,2.10896,2890182.0
2006-05-24 14:48:00,2.10906,2.10992,2.10906,2.10992,4024159.0
2006-05-24 14:49:00,2.11008,2.11051,2.11008,2.11016,3459554.0
2006-05-24 14:53:00,2.11012,2.11012,2.10974,2.10984,2086602.0
2006-05-24 14:54:00,2.10974,2.10974,2.10941,2.10941,8001011.0
2006-05-24 14:55:00,2.10933,2.10933,2.109,2.109,8917698.0
2006-05-24 14:56:00,2.10895,2.10895,2.10872,2.10874,1110231.0
2006-05-24 14:57:00,2.10873,2.10909,2.10871,2.10871,6814083.0
2006-05-24 15:01:00,2.10872,2.10872,2.10824,2.10833,1938324.0
2006-05-24 15:02:00,2.10844,2.1091,2.10844,2.1091,3976997.0
2006-05-24 15:03:00,2.10929,2.11017,2.10929,2.11017,2819307.0
2006-05-24 15:04:00,2.11028,2.11102,2.11028,2.11102,4424912.0
2006-05-24 15:05:00,2.11117,2.11194,2.11117,2.11194,1319955.0
2006-05-24 15:06:00,2.11198,2.11236,2.11198,2.11236,5856630.0
2006-05-24 15:07:00,2.11236,2.11281,2.11236,2.11281,10225131.0
2006-05-24 15:08:00,2.11286,2.11325,2.11281,2.11281,2550657.0
2006-05-24 15:09:00,2.11254,2.11254,2.11147,2.11147,2318780.0
2006-05-24 15:10:00,2.11097,2.11129,2.11097,2.11115,6285846.0
2006-05-24 15:11:00,2.11111,2.11111,2.11035,2.11035,6394389.0
2006-05-24 15:12:00,2.11028,2.11043,2.11008,2.11008,11060288.0
2006-05-24 15:13:00,2.11009,2.11039,2.10985,2.11039,5470700.0
2006-05-24 15:14:00,2.11048,2.11048,2.10921,2.10921,9471199.0
2006-05-24 15:15:00,2.10918,2.10918,2.10913,2.10913,9183475.0
2006-05-24 15:16:00,2.10911,2.10911,2.10864,2.10864,15607478.0
2006-05-24 15:17:00,2.10852,2.10855,2.10834,2.10834,1304171.0
2006-05-24 15:18:00,2.10829,2.10829,2.10766,2.10769,15733663.0
2006-05-24 15:19:00,2.10786,2.10788,2.10769,2.10773,976140.0
2006-05-24 15:20:00,2.10772,2.10772,2.10718,2.10718,7740488.0
2006-05-24 15:21:00,2.10712,2.10769,2.10712,2.10759,4490945.0
2006-05-24 15:22:00,2.10766,2.10858,2.10766,2.10826,2119495.0
2006-05-24 15:23:00,2.10815,2.10816,2.10799,2.10799,6525325.0
2006-05-24 15:24:00,2.10788,2.10814,2.10788,2.10806,1698777.0
2006-05-24 15:25:00,2.10791,2.10791,2.10735,2.10735,4120174.0
2006-05-24 15:26:00,2.10727,2.10734,2.10717,2.10725,3921379.0
2006-05-24 15:27:00,2.10722,2.10722,2.107,2.107,3530203.0
2006-05-24 15:28:00,2.10719,2.10783,2.10719,2.10783,7807292.0
2006-05-24 15:29:00,2.10793,2.10832,2.10793,2.10803,7290412.0
2006-05-24 15:30:00,2.10826,2.10869,2.10826,2.1083,1592991.0
2006-05-24 15:31:00,2.10814,2.10814,2.10772,2.10781,10035929.0
2006-05-24 15:32:00,2.10774,2.10788,2.10769,2.10788,2348553.0
2006-05-24 15:33:00,2.10785,2.10791,2.10761,2.10786,3293943.0
2006-05-24 15:34:00,2.10785,2.10785,2.10773,2.10777,624320.0
2006-05-24 15:35:00,2.10785,2.10785,2.10727,2.10739,3757910.0
2006-05-24 15:36:00,2.10761,2.10782,2.10761,2.10779,16897665.0
2006-05-24 15:37:00,2.10772,2.10772,2.10698,2.10698,2054385.0
2006-05-24 15:38:00,2.10673,2.10673,2.10643,2.10648,13714112.0
2006-05-24 15:39:00,2.10657,2.10657,2.10582,2.10582,519682.0
2006-05-24 15:40:00,2.10555,2.10589,2.10553,2.10553,2791473.0
2006-05-24 15:41:00,2.10549,2.10569,2.10548,2.10569,5563313.0
2006-05-24 15:42:00,2.10589,2.10659,2.10589,2.10612,3674736.0
2006-05-24 15:43:00,2.10648,2.10678,2.10642,2.10678,21412135.0
2006-05-24 15:44:00,2.10682,2.10699,2.1068,2.1068,6102041.0
2006-05-24 15:45:00,2.10683,2.10683,2.10662,2.1068,4883531.0
2006-05-24 15:46:00,2.10666,2.10666,2.10625,2.10631,9608399.0
2006-05-24 15:47:00,2.1062,2.10627,2.10599,2.1061,7123278.0
2006-05-24 15:48:00,2.10595,2.10595,2.10563,2.10563,8997743.0
2006-05-24 15:49:00,2.1055,2.1055,2.1051,2.1052,1325527.0
2006-05-24 15:50:00,2.10504,2.10504,2.1042,2.1042,13736370.0
2006-05-24 15:51:00,2.10402,2.10402,2.10342,2.10367,2240573.0
2006-05-24 15:52:00,2.10367,2.10371,2.10349,2.10366,2095669.0
2006-05-24 15:53:00,2.10356,2.10379,2.10356,2.10371,15507736.0
2006-05-24 15:54:00,2.1035,2.10355,2.10334,2.10355,26959733.0
2006-05-24 15:55:00,2.10342,2.10342,2.10315,2.10317,4438728.0
2006-05-24 15:56:00,2.10326,2.10331,2.10313,2.10326,5667320.0
2006-05-24 15:57:00,2.10324,2.10331,2.10318,2.10331,10746880.0
2006-05-24 15:58:00,2.10329,2.10333,2.10313,2.10333,12722321.0
2006-05-24 15:59:00,2.1033,2.1033,2.10288,2.10288,12497513.0
2006-05-24 16:00:00,2.10266,2.1028,2.10245,2.1028,6825901.0
2006-05-24 16:01:00,2.10271,2.10271,2.10198,2.10198,9604215.0
2006-05-24 16:02:00,2.1018,2.10245,2.1018,2.10244,15694068.0
2006-05-24 16:03:00,2.10252,2.10294,2.10252,2.10264,6997387.0
2006-05-24 16:04:00,2.10259,2.10262,2.10223,2.10223,2947499.0
2006-05-24 16:05:00,2.10183,2.10249,2.10183,2.10191,15159995.0
2006-05-24 16:06:00,2.10164,2.1017,2.1012,2.10132,29984256.0
2006-05-24 16:07:00,2.10134,2.10134,2.10074,2.10074,7781381.0
2006-05-24 16:08:00,2.10063,2.10063,2.10017,2.10038,3934415.0
2006-05-24 16:09:00,2.10035,2.10035,2.09994,2.09994,7920291.0
2006-05-24 16:10:00,2.09978,2.09978,2.09878,2.09888,19461867.0
2006-05-24 16:11:00,2.09905,2.09936,2.09901,2.09908,6313353.0
2006-05-24 16:12:00,2.09912,2.09919,2.09876,2.09876,3786236.0
2006-05-24 16:13:00,2.09895,2.09924,2.09895,2.09924,7201929.0
2006-05-24 16:14:00,2.09943,2.1,2.09943,2.09984,1034787.0
2006-05-24 16:15:00,2.1,2.10045,2.1,2.10003,3160881.0
2006-05-24 16:16:00,2.10005,2.10005,2.09945,2.09945,5924818.0
2006-05-24 16:17:00,2.09944,2.0997,2.09944,2.09948,1165427.0
2006-05-24 16:18:00,2.09913,2.09913,2.09879,2.09911,8224815.0
2006-05-24 16:19:00,2.09911,2.09925,2.09902,2.09925,4312746.0
2006-05-24 16:20:00,2.09935,2.09946,2.09914,2.09914,2948745.0
2006-05-24 16:21:00,2.09907,2.09913,2.09896,2.09907,10847150.0
2006-05-24 16:22:00,2.09912,2.09949,2.09906,2.09949,2853797.0
2006-05-24 16:23:00,2.0995,2.10019,2.0995,2.10019,7634384.0
2006-05-24 16:24:00,2.1003,2.10033,2.09985,2.09985,6267914.0
2006-05-24 16:25:00,2.09983,2.09983,2.09948,2.09948,4195064.0
2006-05-24 16:26:00,2.09946,2.09946,2.09913,2.09913,6416140.0
2006-05-24 16:27:00,2.09881,2.09907,2.09881,2.09907,2555009.0
2006-05-24 16:28:00,2.09918,2.09918,2.09874,2.09875,5110583.0
2006-05-24 16:29:00,2.09876,2.09902,2.09876,2.09888,3861871.0
2006-05-24 16:30:00,2.0989,2.09903,2.09861,2.09861,2210667.0
2006-05-24 16:31:00,2.09852,2.09862,2.09836,2.09856,4252928.0
2006-05-24 16:32:00,2.09865,2.09881,2.09832,2.09832,659328.0
2006-05-24 16:33:00,2.09798,2.09798,2.09741,2.09741,5696586.0
2006-05-24 16:34:00,2.09729,2.09729,2.09665,2.09717,12184241.0
2006-05-24 16:35:00,2.09725,2.09757,2.09715,2.09757,3691908.0
2006-05-24 16:36:00,2.09764,2.09804,2.09764,2.09801,749499.0
2006-05-24 16:37:00,2.09823,2.09834,2.09809,2.09828,13978702.0
2006-05-24 16:38:00,2.09837,2.09837,2.09796,2.09796,11909768.0
2006-05-24 16:39:00,2.09787,2.09787,2.09767,2.09767,5071394.0
2006-05-24 16:40:00,2.09772,2.09772,2.0976,2.09762,2527002.0
2006-05-24 16:41:00,2.0975,2.09753,2.09736,2.09736,2852303.0
2006-05-24 16:42:00,2.09715,2.09715,2.0968,2.0968,9054151.0
2006-05-24 16:43:00,2.09688,2.09725,2.09678,2.09725,6812402.0
2006-05-24 16:44:00,2.0973,2.0977,2.0973,2.09765,4037420.0
2006-05-24 16:45:00,2.09778,2.09814,2.09778,2.09804,10817903.0
2006-05-24 16:46:00,2.09793,2.09793,2.09773,2.0978,3184129.0
2006-05-24 16:47:00,2.09779,2.09801,2.09779,2.09799,10696938.0
2006-05-24 16:48:00,2.09796,2.09823,2.09764,2.09823,6308582.0
2006-05-24 16:49:00,2.09819,2.09819,2.09757,2.09757,3310192.0
2006-05-24 16:50:00,2.09761,2.09777,2.09761,2.09765,4785362.0
2006-05-24 16:51:00,2.09751,2.09771,2.09749,2.09754,6873395.0
2006-05-24 16:52:00,2.09749,2.09749,2.09712,2.09712,3164344.0
2006-05-24 16:53:00,2.09705,2.09718,2.09694,2.09718,6949544.0
2006-05-24 16:54:00,2.09729,2.0978,2.09726,2.0978,12732714.0
2006-05-24 16:55:00,2.098,2.09835,2.098,2.09822,6080288.0
2006-05-24 16:56:00,2.098,2.0983,2.09796,2.0983,4571585.0
2006-05-24 16:57:00,2.09834,2.09834,2.09767,2.09778,7339523.0
2006-05-24 16:58:00,2.09778,2.09823,2.09672,2.09797,3743320.0
2006-05-24 16:59:00,2.09799,2.09973,2.09799,2.09973,14941516.0
2006-05-24 17:00:00,2.09986,2.1,2.09978,2.1,6656565.0
2006-05-24 17:01:00,2.10019,2.10039,2.10019,2.1002,1311614.0
2006-05-24 17:02:00,2.10005,2.10005,2.09969,2.09972,12450998.0
2006-05-24 17:03:00,2.09985,2.10047,2.09985,2.10047,6558116.0
2006-05-24 17:04:00,2.10042,2.10075,2.10042,2.10065,6464873.0
2006-05-24 17:05:00,2.10031,2.10031,2.09861,2.09992,2201827.0
2006-05-24 17:06:00,2.09981,2.09981,2.09917,2.09917,9141480.0
2006-05-24 17:07:00,2.09914,2.09914,2.09884,2.09902,1639745.0
2006-05-24 17:08:00,2.09907,2.09907,2.09879,2.09879,718500.0
2006-05-24 17:09:00,2.09892,2.09931,2.09892,2.09931,8665980.0
2006-05-24 17:10:00,2.09926,2.0995,2.09913,2.0995,3296006.0
2006-05-24 17:11:00,2.09953,2.09974,2.09945,2.09974,1746686.0
2006-05-24 17:12:00,2.09945,2.09973,2.09942,2.09973,931201.0
2006-05-24 17:13:00,2.0995,2.0995,2.09918,2.09923,5260838.0
2006-05-24 17:14:00,2.0992,2.09942,2.09919,2.09942,13948233.0
2006-05-24 17:15:00,2.09938,2.0994,2.09916,2.0994,882185.0
2006-05-24 17:16:00,2.09925,2.09928,2.09918,2.09919,1840040.0
2006-05-24 17:17:00,2.09915,2.09933,2.09901,2.09933,8891263.0
2006-05-24 17:18:00,2.09955,2.1002,2.09955,2.10004,8410752.0
2006-05-24 17:19:00,2.10009,2.10021,2.09979,2.09979,13078921.0
2006-05-24 17:20:00,2.09987,2.09993,2.09974,2.09974,8494534.0
2006-05-24 17:21:00,2.09926,2.09934,2.09894,2.09904,4714333.0
2006-05-24 17:22:00,2.09893,2.0993,2.09893,2.0993,1326047.0
2006-05-24 17:23:00,2.09947,2.09988,2.09937,2.09937,4531381.0
2006-05-24 17:24:00,2.09917,2.09917,2.09891,2.09892,5742674.0
2006-05-24 17:25:00,2.09873,2.09873,2.09784,2.09794,13858060.0
2006-05-24 17:26:00,2.09772,2.09772,2.09681,2.09749,22999500.0
2006-05-24 17:27:00,2.09759,2.09796,2.09759,2.09788,1939916.0
2006-05-24 17:28:00,2.09798,2.09798,2.09785,2.09795,7693981.0
2006-05-24 17:29:00,2.09787,2.09787,2.09744,2.0975,4685563.0
2006-05-24 17:30:00,2.09752,2.09762,2.09746,2.09748,9745434.0
2006-05-24 17:31:00,2.09747,2.09751,2.09722,2.09751,1704789.0
2006-05-24 17:32:00,2.09751,2.0979,2.09733,2.0979,4792547.0
2006-05-24 17:33:00,2.09803,2.09854,2.09803,2.09854,3153397.0
2006-05-24 17:34:00,2.09872,2.09894,2.09872,2.0989,10463568.0
2006-05-24 17:35:00,2.09892,2.09918,2.09892,2.09918,498236.0
2006-05-24 17:36:00,2.09906,2.09937,2.09906,2.09933,6110097.0
2006-05-24 17:37:00,2.09936,2.09945,2.09914,2.09914,1274052.0
2006-05-24 17:38:00,2.09912,2.09915,2.09881,2.09903,2960800.0
2006-05-24 17:39:00,2.09903,2.09929,2.09903,2.09909,2212513.0
2006-05-24 17:40:00,2.09878,2.09878,2.09853,2.09861,4565275.0
2006-05-24 17:41:00,2.09851,2.09851,2.09818,2.09818,3911012.0
2006-05-24 17:42:00,2.09804,2.09804,2.0978,2.098,3524669.0
2006-05-24 17:43:00,2.09764,2.09782,2.09739,2.09782,22383297.0
2006-05-24 17:44:00,2.09787,2.09813,2.09785,2.09797,3516210.0
2006-05-24 17:45:00,2.09771,2.09805,2.09758,2.09805,1402015.0
2006-05-24 17:46:00,2.09804,2.09804,2.09757,2.09757,501939.0
2006-05-24 17:47:00,2.09758,2.09796,2.09749,2.09796,791072.0
2006-05-24 17:48:00,2.09807,2.09812,2.09778,2.09778,3641090.0
2006-05-24 17:49:00,2.09781,2.09794,2.09769,2.09794,9088389.0
2006-05-24 17:50:00,2.09787,2.09793,2.09756,2.09793,4453171.0
2006-05-24 17:51:00,2.0982,2.09837,2.09817,2.09817,3049722.0
2006-05-24 17:52:00,2.09815,2.09815,2.09741,2.0978,7513150.0
2006-05-24 17:53:00,2.09749,2.09763,2.0974,2.09763,4036416.0
2006-05-24 17:54:00,2.09764,2.09764,2.09734,2.09744,15720550.0
2006-05-24 17:55:00,2.09745,2.09745,2.09709,2.09723,5129702.0
2006-05-24 17:56:00,2.09706,2.09706,2.09654,2.09654,2676442.0
2006-05-24 17:57:00,2.09655,2.09655,2.09594,2.09594,8797911.0
2006-05-24 17:58:00,2.09591,2.09591,2.09571,2.09588,500340.0
2006-05-24 17:59:00,2.09601,2.09632,2.096,2.09628,11914982.0
2006-05-24 18:00:00,2.0962,2.0962,2.09582,2.09582,7088257.0
2006-05-24 18:01:00,2.09576,2.09576,2.09559,2.09576,4736904.0
2006-05-24 18:02:00,2.0958,2.09581,2.09579,2.09581,427963.0
2006-05-24 18:03:00,2.09592,2.09672,2.09592,2.09672,2826207.0
2006-05-24 18:04:00,2.09668,2.09693,2.09668,2.09687,5814350.0
2006-05-24 18:05:00,2.09667,2.09704,2.09667,2.09704,8893211.0
2006-05-24 18:06:00,2.0969,2.0969,2.09628,2.09628,13081946.0
2006-05-24 18:07:00,2.0962,2.09647,2.0962,2.09627,13868254.0
2006-05-24 18:08:00,2.09627,2.09655,2.09627,2.09655,21787257.0
2006-05-24 18:09:00,2.09657,2.09665,2.09649,2.09649,13843886.0
2006-05-24 18:10:00,2.09643,2.09644,2.09621,2.0964,12952389.0
2006-05-24 18:11:00,2.09637,2.09646,2.09625,2.09625,2978627.0
2006-05-24 18:12:00,2.09643,2.09658,2.09641,2.09646,7178515.0
2006-05-24 18:13:00,2.09646,2.09649,2.09642,2.09642,4240406.0
2006-05-24 18:14:00,2.09657,2.09677,2.09655,2.09655,4489779.0
2006-05-24 18:15:00,2.09675,2.09675,2.09646,2.09661,15412628.0
2006-05-24 18:16:00,2.09661,2.09663,2.0964,2.0964,6548958.0
2006-05-24 18:17:00,2.09633,2.09635,2.09622,2.09635,7053037.0
2006-05-24 18:18:00,2.09629,2.09633,2.09601,2.09601,8468016.0
2006-05-24 18:19:00,2.09597,2.09603,2.09584,2.09603,7679126.0
2006-05-24 18:20:00,2.09594,2.09594,2.09561,2.09591,5653594.0
2006-05-24 18:21:00,2.09602,2.09634,2.09602,2.09624,20854301.0
2006-05-24 18:22:00,2.09619,2.09631,2.0957,2.0957,2787717.0
2006-05-24 18:23:00,2.09577,2.09601,2.09577,2.09588,8607685.0
2006-05-24 18:24:00,2.09608,2.09625,2.09608,2.09618,2147025.0
2006-05-24 18:25:00,2.09613,2.09613,2.09595,2.09609,5337749.0
2006-05-24 18:26:00,2.09626,2.09693,2.09626,2.09693,20580979.0
2006-05-24 18:27:00,2.09694,2.09694,2.09644,2.09665,1915535.0
2006-05-24 18:28:00,2.09672,2.0972,2.09672,2.0972,4244963.0
2006-05-24 18:29:00,2.09725,2.09769,2.09718,2.09769,486253.0
2006-05-24 18:30:00,2.09773,2.09773,2.09746,2.09762,5639211.0
2006-05-24 18:31:00,2.09762,2.09801,2.0974,2.09801,9820595.0
2006-05-24 18:32:00,2.09813,2.09858,2.09813,2.09818,2535771.0
2006-05-24 18:33:00,2.09786,2.09786,2.09687,2.09711,13191242.0
2006-05-24 18:34:00,2.09745,2.09769,2.09745,2.09759,2860021.0
2006-05-24 18:35:00,2.09765,2.09765,2.09731,2.09731,6707591.0
2006-05-24 18:36:00,2.09735,2.09735,2.09723,2.09725,12798786.0
2006-05-24 18:37:00,2.09732,2.09753,2.09727,2.09753,15017970.0
2006-05-24 18:38:00,2.0976,2.09773,2.09759,2.09759,7847185.0
2006-05-24 18:39:00,2.09761,2.09761,2.09741,2.09741,1108206.0
2006-05-24 18:40:00,2.09733,2.09738,2.09725,2.09727,2646675.0
2006-05-24 18:41:00,2.09729,2.09743,2.09729,2.09729,1064846.0
2006-05-24 18:42:00,2.0972,2.09734,2.0972,2.09721,2605593.0
2006-05-24 18:43:00,2.09718,2.09742,2.09714,2.09738,3824620.0
2006-05-24 18:44:00,2.09727,2.09733,2.09706,2.09706,6315213.0
2006-05-24 18:45:00,2.09718,2.09759,2.09718,2.0975,5613470.0
2006-05-24 18:46:00,2.09754,2.09768,2.09743,2.09767,4819657.0
2006-05-24 18:47:00,2.09756,2.09791,2.09756,2.09785,4349984.0
2006-05-24 18:48:00,2.09776,2.09787,2.09772,2.09772,556852.0
2006-05-24 18:49:00,2.09777,2.0982,2.09777,2.0982,4329771.0
2006-05-24 18:50:00,2.09824,2.09825,2.09817,2.09817,7378387.0
2006-05-24 18:51:00,2.09817,2.09836,2.09817,2.09836,1327246.0
2006-05-24 18:52:00,2.09833,2.09833,2.09816,2.09816,5129099.0
2006-05-24 18:53:00,2.09816,2.09839,2.09816,2.09824,7587131.0
2006-05-24 18:54:00,2.09823,2.09836,2.09816,2.09816,4157830.0
2006-05-24 18:55:00,2.09821,2.09831,2.09806,2.09806,5926495.0
2006-05-24 18:56:00,2.09803,2.09813,2.09787,2.09796,3166545.0
2006-05-24 18:57:00,2.09803,2.09803,2.09775,2.09786,2048599.0
2006-05-24 18:58:00,2.09778,2.09778,2.09755,2.09759,7058517.0
2006-05-24 18:59:00,2.09758,2.09762,2.09747,2.09753,5006804.0
2006-05-24 19:00:00,2.09745,2.09748,2.09705,2.09732,19255009.0
2006-05-24 19:01:00,2.09725,2.09731,2.09715,2.09726,9504211.0
2006-05-24 19:02:00,2.09732,2.09744,2.09723,2.09744,7097277.0
2006-05-24 19:03:00,2.09756,2.09782,2.09756,2.09777,16492425.0
2006-05-24 19:04:00,2.09779,2.09779,2.09767,2.09772,2295777.0
2006-05-24 19:05:00,2.09771,2.09771,2.09749,2.09749,1895441.0
2006-05-24 19:06:00,2.09748,2.09748,2.09717,2.09717,7558623.0
2006-05-24 19:07:00,2.09705,2.09714,2.09701,2.0971,3051224.0
2006-05-24 19:08:00,2.09711,2.09711,2.09672,2.09672,12344023.0
2006-05-24 19:09:00,2.09657,2.09657,2.09605,2.09605,11297269.0
2006-05-24 19:10:00,2.09578,2.09606,2.09578,2.0958,5893521.0
2006-05-24 19:11:00,2.09545,2.09578,2.09545,2.09574,5749549.0
2006-05-24 19:12:00,2.09591,2.09594,2.09589,2.09589,7097416.0
2006-05-24 19:14:00,2.09594,2.09623,2.0958,2.09623,12659055.0
2006-05-24 19:15:00,2.0963,2.09659,2.0963,2.09659,1281805.0
2006-05-24 19:16:00,2.09639,2.09639,2.0962,2.09624,3711311.0
2006-05-24 19:17:00,2.09608,2.09608,2.09579,2.09584,16938048.0
2006-05-24 19:18:00,2.09577,2.09617,2.09571,2.09617,2426224.0
2006-05-24 19:19:00,2.09638,2.09668,2.09635,2.09642,3438780.0
2006-05-24 19:20:00,2.0962,2.0963,2.096,2.096,15672036.0
2006-05-24 19:21:00,2.09615,2.0963,2.09612,2.0963,5428985.0
2006-05-24 19:22:00,2.09627,2.09627,2.0957,2.0957,1685849.0
2006-05-24 19:23:00,2.09583,2.09615,2.09578,2.09615,4830383.0
2006-05-24 19:24:00,2.09629,2.09663,2.09629,2.09641,5037627.0
2006-05-24 19:25:00,2.09635,2.09674,2.09634,2.09674,5065778.0
2006-05-24 19:26:00,2.09686,2.0974,2.09686,2.0974,2860743.0
2006-05-24 19:27:00,2.09744,2.09744,2.09721,2.09729,22395958.0
2006-05-24 19:28:00,2.09732,2.09732,2.09716,2.09716,7248208.0
2006-05-24 19:29:00,2.09706,2.09709,2.09687,2.09687,7680202.0
2006-05-24 19:30:00,2.09701,2.09716,2.09688,2.09716,2620241.0
2006-05-24 19:31:00,2.09705,2.09731,2.09705,2.09731,9183651.0
2006-05-24 19:32:00,2.09717,2.0973,2.09715,2.0972,16622385.0
2006-05-24 19:33:00,2.09724,2.09758,2.09724,2.09758,16555323.0
2006-05-24 19:34:00,2.09766,2.09796,2.0976,2.09796,11250475.0
2006-05-24 19:35:00,2.09798,2.09845,2.09796,2.09845,4221936.0
2006-05-24 19:36:00,2.09841,2.09841,2.09782,2.09782,14158901.0
2006-05-24 19:37:00,2.09787,2.09793,2.09759,2.09793,10065298.0
2006-05-24 19:38:00,2.09791,2.09791,2.09754,2.09784,1439317.0
2006-05-24 19:39:00,2.09787,2.098,2.09784,2.098,1780670.0
2006-05-24 19:40:00,2.09787,2.09809,2.09773,2.09809,5991251.0
2006-05-24 19:41:00,2.0982,2.09827,2.09814,2.09827,5202373.0
2006-05-24 19:42:00,2.09826,2.09835,2.09826,2.09833,2360677.0
2006-05-24 19:43:00,2.09844,2.09946,2.09844,2.09946,14268226.0
2006-05-24 19:44:00,2.09916,2.09993,2.09916,2.09993,8937921.0
2006-05-24 19:45:00,2.10013,2.10041,2.10013,2.10041,19607818.0
2006-05-24 19:46:00,2.10034,2.10034,2.10013,2.10013,2796225.0
2006-05-24 19:47:00,2.1001,2.10016,2.09996,2.10001,8462159.0
2006-05-24 19:48:00,2.09996,2.09996,2.09957,2.09963,4695414.0
2006-05-24 19:49:00,2.09967,2.09979,2.09959,2.09979,6861127.0
2006-05-24 19:50:00,2.10005,2.10034,2.10005,2.10034,9512551.0
2006-05-24 19:51:00,2.10037,2.10044,2.10022,2.10044,5887131.0
2006-05-24 19:52:00,2.10041,2.10064,2.10031,2.10064,2496232.0
2006-05-24 19:53:00,2.10031,2.10031,2.10008,2.10008,1703527.0
2006-05-24 19:54:00,2.10018,2.10019,2.09993,2.09996,3080430.0
2006-05-24 19:55:00,2.10013,2.10042,2.10013,2.10042,6796376.0
2006-05-24 19:56:00,2.10024,2.10044,2.10024,2.10025,773772.0
2006-05-24 19:57:00,2.10028,2.10028,2.09991,2.09991,14425129.0
2006-05-24 19:58:00,2.10001,2.10001,2.09955,2.0996,7540969.0
2006-05-24 19:59:00,2.09965,2.09999,2.09965,2.09999,843943.0
2006-05-24 20:00:00,2.09987,2.10002,2.09973,2.09993,3890317.0
2006-05-24 20:01:00,2.09996,2.09996,2.09982,2.09982,897552.0
2006-05-24 20:02:00,2.09963,2.09963,2.09924,2.09948,2947745.0
2006-05-24 20:03:00,2.09926,2.09959,2.09926,2.09959,1074224.0
2006-05-24 20:04:00,2.09953,2.09958,2.09945,2.09953,9300034.0
2006-05-24 20:05:00,2.09938,2.09946,2.09938,2.09938,10277195.0
2006-05-24 20:06:00,2.09934,2.09973,2.09934,2.09973,2095706.0
2006-05-24 20:07:00,2.09994,2.10041,2.09994,2.10004,15863830.0
2006-05-24 20:08:00,2.09972,2.09972,2.0994,2.09945,12987512.0
2006-05-24 20:10:00,2.09944,2.0995,2.0994,2.0995,6013796.0
2006-05-24 20:11:00,2.0996,2.09989,2.0996,2.09989,19341528.0
2006-05-24 20:12:00,2.09989,2.09989,2.0997,2.09972,1846456.0
2006-05-24 20:13:00,2.09935,2.0998,2.09935,2.09957,14573439.0
2006-05-24 20:14:00,2.09953,2.09953,2.09926,2.09926,12208347.0
2006-05-24 20:15:00,2.09926,2.09926,2.0992,2.0992,972807.0
2006-05-24 20:16:00,2.09891,2.09921,2.09882,2.09882,2980627.0
2006-05-24 20:17:00,2.09875,2.09875,2.09852,2.09852,31887.0
2006-05-24 20:18:00,2.09854,2.09855,2.09851,2.09855,956639.0
2006-05-24 20:19:00,2.09836,2.09836,2.09796,2.09809,6986192.0
2006-05-24 20:20:00,2.09798,2.09798,2.09776,2.09782,2091423.0
2006-05-24 20:21:00,2.09806,2.09864,2.09806,2.09864,7443851.0
2006-05-24 20:22:00,2.09849,2.09855,2.09838,2.09838,1997007.0
2006-05-24 20:23:00,2.09835,2.09846,2.09818,2.09818,2751625.0
2006-05-24 20:24:00,2.09835,2.09878,2.09835,2.09878,1588976.0
2006-05-24 20:25:00,2.09888,2.09943,2.09888,2.09943,1301568.0
2006-05-24 20:26:00,2.09935,2.09976,2.09935,2.09976,3069164.0
2006-05-24 20:27:00,2.09982,2.09988,2.09979,2.09986,7606075.0
2006-05-24 20:28:00,2.0998,2.10004,2.09978,2.10003,4143417.0
2006-05-24 20:29:00,2.10011,2.10053,2.10011,2.10052,2984962.0
2006-05-24 20:30:00,2.10056,2.101,2.10056,2.101,4687544.0
2006-05-24 20:31:00,2.10104,2.10104,2.10077,2.1009,7617731.0
2006-05-24 20:32:00,2.10095,2.10132,2.10095,2.1013,1137883.0
2006-05-24 20:33:00,2.10113,2.10113,2.10101,2.10111,8773051.0
2006-05-24 20:34:00,2.10124,2.1014,2.10121,2.10121,1266316.0
2006-05-24 20:35:00,2.10098,2.10098,2.10061,2.10061,8435598.0
2006-05-24 20:36:00,2.10063,2.10063,2.10038,2.10038,14332715.0
2006-05-24 20:37:00,2.10044,2.10059,2.10044,2.10055,1146011.0
2006-05-24 20:38:00,2.10048,2.10065,2.10022,2.10022,6711604.0
2006-05-24 20:39:00,2.09999,2.09999,2.09968,2.09968,2282562.0
2006-05-24 20:40:00,2.09975,2.09975,2.09956,2.09956,195774.0
2006-05-24 20:41:00,2.09957,2.09957,2.09848,2.09848,12154350.0
2006-05-24 20:42:00,2.09825,2.0984,2.098,2.0984,9122540.0
2006-05-24 20:43:00,2.09857,2.09884,2.09857,2.09882,980470.0
2006-05-24 20:44:00,2.09867,2.09877,2.09861,2.09861,10344137.0
2006-05-24 20:45:00,2.09876,2.09906,2.09855,2.09855,9865855.0
2006-05-24 20:46:00,2.09912,2.09925,2.09912,2.09925,1593800.0
2006-05-24 20:47:00,2.09959,2.0997,2.09959,2.0997,255077.0
2006-05-24 20:48:00,2.0996,2.0996,2.09945,2.09948,1948431.0
2006-05-24 20:49:00,2.09945,2.09971,2.09945,2.09971,1498148.0
2006-05-24 20:50:00,2.09981,2.09981,2.09947,2.09947,6173567.0
2006-05-24 20:51:00,2.09947,2.09947,2.09914,2.09917,4381644.0
2006-05-24 20:52:00,2.09907,2.09907,2.09872,2.09875,1773853.0
2006-05-24 20:53:00,2.0987,2.0987,2.09844,2.09844,7940099.0
2006-05-24 20:54:00,2.09839,2.09839,2.09803,2.09803,12078885.0
2006-05-24 20:55:00,2.09803,2.09803,2.09778,2.09783,1562460.0
2006-05-24 20:56:00,2.09775,2.09775,2.09744,2.09746,10314409.0
2006-05-24 20:57:00,2.09742,2.09742,2.09715,2.09715,1650657.0
2006-05-24 20:58:00,2.09702,2.09702,2.09694,2.09695,4087143.0
2006-05-24 20:59:00,2.09698,2.09708,2.09665,2.09665,9331147.0
2006-05-24 21:00:00,2.09672,2.09702,2.09672,2.09702,2470136.0
2006-05-24 21:01:00,2.09717,2.09739,2.09708,2.09708,16912003.0
2006-05-24 21:02:00,2.09661,2.09661,2.09615,2.09615,2387262.0
2006-05-24 21:03:00,2.09604,2.09625,2.09602,2.09602,2907361.0
2006-05-24 21:04:00,2.09585,2.09585,2.09562,2.09566,16792465.0
2006-05-24 21:05:00,2.09562,2.09592,2.09562,2.09592,3728802.0
2006-05-24 21:06:00,2.0957,2.09598,2.0957,2.09591,297841.0
2006-05-24 21:07:00,2.09599,2.09625,2.09599,2.09625,2674804.0
2006-05-24 21:08:00,2.09626,2.09646,2.09615,2.09646,6002052.0
2006-05-24 21:09:00,2.09648,2.09674,2.09644,2.09674,2798013.0
2006-05-24 21:11:00,2.0971,2.09734,2.09709,2.09709,15858416.0
2006-05-24 21:12:00,2.09692,2.09694,2.09666,2.09666,9623437.0
2006-05-24 21:13:00,2.09663,2.09701,2.09663,2.09701,2421711.0
2006-05-24 21:14:00,2.09713,2.09742,2.09709,2.09709,1601788.0
2006-05-24 21:15:00,2.0967,2.0967,2.09646,2.09667,1010259.0
2006-05-24 21:16:00,2.09668,2.09668,2.09659,2.09664,11522156.0
2006-05-24 21:17:00,2.0968,2.09733,2.0968,2.09733,6818313.0
2006-05-24 21:18:00,2.09741,2.09747,2.0974,2.09747,1280860.0
2006-05-24 21:19:00,2.09741,2.09741,2.09728,2.09728,11168228.0
2006-05-24 21:20:00,2.0971,2.0971,2.09667,2.09667,2023179.0
2006-05-24 21:21:00,2.09665,2.09703,2.09659,2.09703,2076479.0
2006-05-24 21:22:00,2.09709,2.09752,2.09709,2.09752,6738545.0
2006-05-24 21:23:00,2.09753,2.09769,2.09734,2.09734,11055617.0
2006-05-24 21:24:00,2.09705,2.09705,2.09692,2.09698,2524622.0
2006-05-24 21:25:00,2.09697,2.09709,2.09694,2.09709,18213336.0
2006-05-24 21:26:00,2.09712,2.09713,2.09684,2.09684,5430969.0
2006-05-24 21:27:00,2.09676,2.09676,2.09647,2.09647,2064293.0
2006-05-24 21:28:00,2.09645,2.09646,2.09622,2.09646,10990669.0
2006-05-24 21:29:00,2.09658,2.09665,2.09622,2.09622,6030933.0
2006-05-24 21:30:00,2.09655,2.09665,2.09655,2.09662,4774156.0
2006-05-24 21:31:00,2.09661,2.09677,2.09646,2.09677,1812928.0
2006-05-24 21:32:00,2.09685,2.097,2.0967,2.09697,165712.0
2006-05-24 21:33:00,2.09686,2.09723,2.09686,2.09723,2483699.0
2006-05-24 21:34:00,2.09721,2.09729,2.09711,2.09711,26964324.0
2006-05-24 21:35:00,2.09706,2.09724,2.09706,2.09716,12877831.0
2006-05-24 21:36:00,2.09717,2.09717,2.09697,2.09697,1903088.0
2006-05-24 21:37:00,2.09693,2.09693,2.09647,2.09647,12696397.0
2006-05-24 21:38:00,2.09627,2.09638,2.09603,2.09638,1892400.0
2006-05-24 21:39:00,2.09646,2.09647,2.09635,2.09645,6256408.0
2006-05-24 21:40:00,2.09654,2.09663,2.09625,2.09663,12421141.0
2006-05-24 21:41:00,2.09664,2.09678,2.09664,2.09671,4039413.0
2006-05-24 21:42:00,2.09665,2.0967,2.09642,2.09642,7099068.0
2006-05-24 21:43:00,2.09632,2.09654,2.09632,2.09654,11767123.0
2006-05-24 21:44:00,2.0966,2.09674,2.09658,2.09674,7493197.0
2006-05-24 21:45:00,2.0968,2.09696,2.0968,2.09689,2742336.0
2006-05-24 21:46:00,2.09692,2.0971,2.09691,2.09691,10007126.0
2006-05-24 21:47:00,2.09687,2.09687,2.09616,2.09616,21141547.0
2006-05-24 21:48:00,2.09579,2.09594,2.09565,2.09594,2284379.0
2006-05-24 21:49:00,2.09602,2.09602,2.09592,2.09592,3536398.0
2006-05-24 21:50:00,2.09585,2.09585,2.09557,2.09561,3509374.0
2006-05-24 21:51:00,2.09577,2.096,2.09577,2.096,370645.0
2006-05-24 21:52:00,2.09608,2.09621,2.09608,2.09621,2363826.0
2006-05-24 21:53:00,2.09619,2.09619,2.09588,2.09588,3865589.0
2006-05-24 21:54:00,2.09569,2.09588,2.09542,2.09542,6468240.0
2006-05-24 21:55:00,2.09551,2.09568,2.09551,2.09567,16183729.0
2006-05-24 21:56:00,2.09569,2.09569,2.09548,2.09561,4323192.0
2006-05-24 21:57:00,2.09561,2.09564,2.09549,2.09552,9063942.0
2006-05-24 21:58:00,2.09558,2.09583,2.09558,2.09583,3858497.0
2006-05-24 21:59:00,2.09591,2.09619,2.09591,2.09619,3412028.0
2006-05-24 22:00:00,2.09613,2.09613,2.09599,2.09599,7618563.0
2006-05-24 22:01:00,2.09601,2.09601,2.09555,2.09555,9416309.0
2006-05-24 22:02:00,2.09531,2.09542,2.09524,2.09527,4584274.0
2006-05-24 22:03:00,2.09521,2.09542,2.09518,2.09542,16849411.0
2006-05-24 22:04:00,2.09558,2.09605,2.09558,2.09605,11647305.0
2006-05-24 22:05:00,2.09622,2.09652,2.09619,2.09652,3872689.0
2006-05-24 22:06:00,2.09644,2.09679,2.09644,2.09659,3569327.0
2006-05-24 22:07:00,2.09665,2.09665,2.09653,2.09653,5088044.0
2006-05-24 22:08:00,2.09664,2.09664,2.09634,2.09634,348984.0
2006-05-24 22:09:00,2.09622,2.09636,2.09607,2.09636,3034747.0
2006-05-24 22:11:00,2.0965,2.09668,2.0965,2.09662,606472.0
2006-05-24 22:12:00,2.09663,2.09663,2.09623,2.09626,6526268.0
2006-05-24 22:13:00,2.09643,2.09644,2.09641,2.09644,8692256.0
2006-05-24 22:14:00,2.09619,2.09619,2.09608,2.09608,10442308.0
2006-05-24 22:15:00,2.09601,2.09608,2.09578,2.09585,10083456.0
2006-05-24 22:16:00,2.09575,2.0958,2.09557,2.0958,14415940.0
2006-05-24 22:17:00,2.09581,2.09614,2.09581,2.09614,7237579.0
2006-05-24 22:18:00,2.09619,2.09639,2.09616,2.09637,2010881.0
2006-05-24 22:19:00,2.09641,2.09662,2.09641,2.09652,9843450.0
2006-05-24 22:20:00,2.09666,2.09683,2.09665,2.09678,2404852.0
2006-05-24 22:21:00,2.09687,2.09687,2.09665,2.09671,5382101.0
2006-05-24 22:22:00,2.09665,2.09665,2.09636,2.09636,5436840.0
2006-05-24 22:23:00,2.0965,2.0966,2.09648,2.09648,547532.0
2006-05-24 22:24:00,2.09632,2.09632,2.09605,2.09605,1833199.0
2006-05-24 22:25:00,2.09588,2.09588,2.09539,2.09539,2351397.0
2006-05-24 22:26:00,2.09536,2.09536,2.09519,2.09519,3225080.0
2006-05-24 22:27:00,2.09529,2.09569,2.09529,2.09569,3442095.0
2006-05-24 22:28:00,2.0956,2.09584,2.0956,2.09577,2464766.0
2006-05-24 22:29:00,2.09584,2.09607,2.09584,2.096,5055043.0
2006-05-24 22:30:00,2.09585,2.09594,2.09577,2.09577,9289927.0
2006-05-24 22:31:00,2.09584,2.0959,2.09565,2.09565,1215409.0
2006-05-24 22:32:00,2.0956,2.0956,2.09522,2.09522,4072306.0
2006-05-24 22:33:00,2.09499,2.09499,2.09462,2.09495,5571024.0
2006-05-24 22:34:00,2.09515,2.09528,2.09515,2.09528,243007.0
2006-05-24 22:35:00,2.09506,2.09506,2.09473,2.09474,4306468.0
2006-05-24 22:36:00,2.09493,2.0953,2.09493,2.0953,4667275.0
2006-05-24 22:37:00,2.09532,2.09533,2.09517,2.09522,27272894.0
2006-05-24 22:38:00,2.09518,2.09518,2.09468,2.09468,4753923.0
2006-05-24 22:39:00,2.09447,2.09466,2.09437,2.09466,6258609.0
2006-05-24 22:40:00,2.09457,2.09457,2.09386,2.09386,1297235.0
2006-05-24 22:41:00,2.09379,2.09381,2.09353,2.09361,9221629.0
2006-05-24 22:42:00,2.09365,2.0938,2.09358,2.0938,9728776.0
2006-05-24 22:43:00,2.09371,2.09371,2.09351,2.09356,5098388.0
2006-05-24 22:44:00,2.09376,2.09414,2.09376,2.09414,8368396.0
2006-05-24 22:45:00,2.0939,2.09391,2.0936,2.0936,14898366.0
2006-05-24 22:46:00,2.09383,2.09396,2.09383,2.09391,549357.0
2006-05-24 22:47:00,2.09383,2.09383,2.09354,2.09354,14527421.0
2006-05-24 22:48:00,2.09351,2.09351,2.09336,2.09336,730745.0
2006-05-24 22:49:00,2.09352,2.09353,2.09352,2.09353,2126464.0
2006-05-24 22:50:00,2.09359,2.09397,2.09359,2.09397,4485413.0
2006-05-24 22:51:00,2.09362,2.09362,2.09346,2.09349,3617133.0
2006-05-24 22:52:00,2.09348,2.09356,2.09337,2.09339,8894103.0
2006-05-24 22:53:00,2.09353,2.09368,2.0933,2.09368,4595219.0
2006-05-24 22:54:00,2.0936,2.09376,2.09355,2.09367,8334067.0
2006-05-24 22:55:00,2.09377,2.09377,2.09354,2.09354,4015616.0
2006-05-24 22:56:00,2.09347,2.09347,2.09316,2.09324,2276760.0
2006-05-24 22:57:00,2.09326,2.09337,2.09314,2.09314,6288826.0
2006-05-24 22:58:00,2.09311,2.09317,2.09238,2.09238,1206347.0
2006-05-24 22:59:00,2.09226,2.09226,2.09188,2.09188,7926762.0
2006-05-24 23:30:00,2.09176,2.09192,2.09165,2.09165,2705292.0
2006-05-24 23:31:00,2.09175,2.09175,2.09101,2.09101,2044588.0
2006-05-24 23:32:00,2.09108,2.09115,2.09108,2.09115,183034.0
2006-05-24 23:33:00,2.09109,2.09122,2.09102,2.09122,1481079.0
2006-05-24 23:34:00,2.09124,2.0914,2.09124,2.09138,1732650.0
2006-05-24 23:35:00,2.09156,2.09156,2.09115,2.09115,1427010.0
2006-05-24 23:36:00,2.09088,2.09133,2.09088,2.09118,731377.0
2006-05-24 23:37:00,2.09122,2.09125,2.09107,2.09122,4060841.0
2006-05-24 23:38:00,2.0912,2.09124,2.0912,2.09124,1121309.0
2006-05-24 23:39:00,2.0912,2.0912,2.09093,2.091,4825179.0
2006-05-24 23:40:00,2.09104,2.09116,2.09104,2.09116,467986.0
2006-05-24 23:41:00,2.09111,2.09123,2.09109,2.09123,1153941.0
2006-05-24 23:42:00,2.09123,2.09123,2.091,2.091,658709.0
2006-05-24 23:43:00,2.0911,2.09119,2.09101,2.09101,1841995.0
2006-05-24 23:44:00,2.09098,2.09128,2.09098,2.09122,585400.0
2006-05-24 23:45:00,2.0911,2.09112,2.09097,2.09112,10329447.0
2006-05-24 23:46:00,2.09116,2.0912,2.09108,2.0911,8413531.0
2006-05-24 23:47:00,2.09086,2.09119,2.09086,2.09119,3327406.0
2006-05-24 23:48:00,2.09139,2.09153,2.09139,2.09153,7190619.0
2006-05-24 23:49:00,2.09149,2.09154,2.09149,2.09154,905848.0
2006-05-24 23:50:00,2.09159,2.09159,2.09135,2.09143,3475934.0
2006-05-24 23:51:00,2.09128,2.09141,2.09112,2.09112,11712361.0
2006-05-24 23:52:00,2.09109,2.09142,2.09077,2.09142,11108037.0
2006-05-24 23:53:00,2.09156,2.09157,2.09149,2.09149,183217.0
2006-05-24 23:54:00,2.09155,2.09175,2.09132,2.09152,17261708.0
2006-05-24 23:55:00,2.09155,2.09167,2.09141,2.09141,11415249.0
2006-05-24 23:56:00,2.09124,2.09124,2.0908,2.0908,3977985.0
2006-05-24 23:57:00,2.09082,2.09082,2.09064,2.09076,1719142.0
2006-05-24 23:58:00,2.09086,2.09116,2.09086,2.09116,1830369.0
2006-05-24 23:59:00,2.09127,2.09154,2.09127,2.09154,1121217.0
2006-05-25 00:00:00,2.09115,2.09115,2.0908,2.0909,2445401.0
2006-05-25 00:01:00,2.09071,2.09123,2.09071,2.09123,8001688.0
2006-05-25 00:02:00,2.09128,2.09132,2.09118,2.09119,2747350.0
2006-05-25 00:03:00,2.09096,2.0911,2.09096,2.0911,1352428.0
2006-05-25 00:04:00,2.0912,2.09156,2.0912,2.09156,12381417.0
2006-05-25 00:05:00,2.09159,2.09159,2.09134,2.09134,5126512.0
2006-05-25 00:06:00,2.09141,2.09147,2.0913,2.09147,2642217.0
2006-05-25 00:07:00,2.09157,2.09186,2.09157,2.09186,10034780.0
2006-05-25 00:08:00,2.09175,2.09179,2.0911,2.0911,4838329.0
2006-05-25 00:09:00,2.09125,2.09184,2.09125,2.09184,4006770.0
2006-05-25 00:10:00,2.09188,2.09221,2.09188,2.09221,1827836.0
2006-05-25 00:11:00,2.09229,2.0925,2.09219,2.0925,8099681.0
2006-05-25 00:12:00,2.09256,2.09259,2.09256,2.09259,1432482.0
2006-05-25 00:13:00,2.09268,2.09268,2.09248,2.09258,436848.0
2006-05-25 00:14:00,2.09251,2.09251,2.09248,2.09248,32602.0
2006-05-25 00:15:00,2.09238,2.09238,2.09208,2.09236,3071668.0
2006-05-25 00:16:00,2.0923,2.09267,2.0923,2.09252,10344311.0
2006-05-25 00:17:00,2.09234,2.09234,2.09207,2.09207,750982.0
2006-05-25 00:18:00,2.09196,2.09275,2.09196,2.09275,12336621.0
2006-05-25 00:19:00,2.09285,2.09285,2.09226,2.09226,15348215.0
2006-05-25 00:20:00,2.09224,2.09224,2.09195,2.09195,1124121.0
2006-05-25 00:21:00,2.09169,2.09169,2.09123,2.09147,5115788.0
2006-05-25 00:22:00,2.09152,2.09157,2.09152,2.09157,2147139.0
2006-05-25 00:23:00,2.09162,2.09189,2.09149,2.09174,3773337.0
2006-05-25 00:24:00,2.09178,2.09192,2.09178,2.09192,9572118.0
2006-05-25 00:25:00,2.09201,2.09213,2.09195,2.09195,6331351.0
2006-05-25 00:26:00,2.09207,2.09215,2.09202,2.09202,13454349.0
2006-05-25 00:27:00,2.09219,2.09219,2.09211,2.09211,16808687.0
2006-05-25 00:28:00,2.09214,2.09226,2.09206,2.09212,9608100.0
2006-05-25 00:29:00,2.09223,2.09229,2.09216,2.09226,325668.0
2006-05-25 00:30:00,2.09228,2.09228,2.09214,2.09214,191521.0
2006-05-25 00:31:00,2.09234,2.09262,2.09234,2.09262,13702748.0
2006-05-25 00:32:00,2.0927,2.09277,2.0927,2.09271,2853257.0
2006-05-25 00:33:00,2.0928,2.09301,2.0928,2.09301,2340006.0
2006-05-25 00:34:00,2.09303,2.09303,2.09293,2.09293,347478.0
2006-05-25 00:35:00,2.09296,2.09324,2.09296,2.09324,1018727.0
2006-05-25 00:36:00,2.09332,2.09371,2.09328,2.09371,15268366.0
2006-05-25 00:37:00,2.09363,2.09363,2.09301,2.09301,3515608.0
2006-05-25 00:38:00,2.09323,2.09339,2.09322,2.09322,4347559.0
2006-05-25 00:39:00,2.09321,2.09329,2.0932,2.0932,4635702.0
2006-05-25 00:40:00,2.09332,2.09335,2.09323,2.09335,1313849.0
2006-05-25 00:41:00,2.0934,2.09351,2.09332,2.09351,4602025.0
2006-05-25 00:42:00,2.0935,2.0935,2.09342,2.09342,148586.0
2006-05-25 00:43:00,2.09328,2.09352,2.09328,2.09347,2133253.0
2006-05-25 00:44:00,2.09358,2.09358,2.09316,2.09316,9579389.0
2006-05-25 00:45:00,2.09361,2.09382,2.09352,2.09382,5513040.0
2006-05-25 00:46:00,2.09402,2.09433,2.09402,2.09433,1889516.0
2006-05-25 00:47:00,2.09456,2.09488,2.09431,2.09488,4914104.0
2006-05-25 00:48:00,2.09496,2.09496,2.09447,2.09447,4169064.0
2006-05-25 00:49:00,2.09443,2.09447,2.09441,2.09441,1824886.0
2006-05-25 00:50:00,2.09429,2.09432,2.09395,2.09418,10763735.0
2006-05-25 00:51:00,2.094,2.09409,2.09385,2.09385,17210259.0
2006-05-25 00:52:00,2.09364,2.09364,2.09339,2.09339,2275439.0
2006-05-25 00:53:00,2.09333,2.09357,2.09333,2.09344,1490134.0
2006-05-25 00:54:00,2.09364,2.09396,2.09364,2.09396,4571159.0
2006-05-25 00:55:00,2.09404,2.09404,2.09373,2.09393,3195981.0
2006-05-25 00:56:00,2.09402,2.09411,2.09394,2.09403,6110751.0
2006-05-25 00:57:00,2.09397,2.09414,2.09397,2.09408,2968815.0
2006-05-25 00:58:00,2.09409,2.09432,2.09409,2.09432,15003833.0
2006-05-25 00:59:00,2.09433,2.0944,2.09433,2.0944,4693211.0
2006-05-25 01:00:00,2.09452,2.09461,2.09452,2.09453,6828578.0
2006-05-25 01:01:00,2.09459,2.09459,2.09435,2.09437,3024687.0
2006-05-25 01:02:00,2.09425,2.0943,2.09423,2.09423,2538451.0
2006-05-25 01:03:00,2.09418,2.09432,2.09408,2.09432,1031297.0
2006-05-25 01:05:00,2.09432,2.09444,2.09432,2.0944,5596100.0
2006-05-25 01:06:00,2.09435,2.09435,2.09396,2.0943,4684699.0
2006-05-25 01:07:00,2.09429,2.09438,2.09422,2.09422,12419072.0
2006-05-25 01:08:00,2.09408,2.09408,2.09402,2.09405,5560834.0
2006-05-25 01:09:00,2.09385,2.09417,2.09385,2.09407,5130505.0
2006-05-25 01:10:00,2.09426,2.09446,2.09426,2.09446,2994961.0
2006-05-25 01:13:00,2.09458,2.09473,2.09454,2.09468,5369867.0
2006-05-25 01:14:00,2.09466,2.09466,2.09434,2.09434,1418456.0
2006-05-25 01:15:00,2.09444,2.0945,2.09436,2.09449,6844430.0
2006-05-25 01:16:00,2.09443,2.09443,2.09406,2.09419,6277921.0
2006-05-25 01:17:00,2.09427,2.09438,2.09427,2.09435,18165433.0
2006-05-25 01:18:00,2.09437,2.09451,2.09425,2.09451,8248881.0
2006-05-25 01:19:00,2.09471,2.09494,2.09469,2.09469,1827293.0
2006-05-25 01:20:00,2.09489,2.09506,2.09489,2.09506,18150780.0
2006-05-25 01:21:00,2.09492,2.09496,2.09492,2.09496,1549336.0
2006-05-25 01:22:00,2.09479,2.09498,2.09478,2.09478,3990313.0
2006-05-25 01:23:00,2.09496,2.095,2.09485,2.095,6264426.0
2006-05-25 01:24:00,2.09498,2.0952,2.09498,2.09519,3414480.0
2006-05-25 01:25:00,2.09502,2.09519,2.09498,2.09519,2597228.0
2006-05-25 01:26:00,2.09537,2.0955,2.09531,2.0955,10011377.0
2006-05-25 01:27:00,2.09542,2.09542,2.0951,2.0951,828466.0
2006-05-25 01:28:00,2.09512,2.09512,2.09489,2.09489,5856122.0
2006-05-25 01:29:00,2.09493,2.09532,2.09493,2.09532,2494614.0
2006-05-25 01:30:00,2.09546,2.09554,2.09546,2.09554,6238761.0
2006-05-25 01:31:00,2.09563,2.09575,2.09563,2.09564,4816681.0
2006-05-25 01:32:00,2.09554,2.09576,2.09554,2.09576,3149356.0
2006-05-25 01:33:00,2.09576,2.09576,2.09547,2.09547,915584.0
2006-05-25 01:35:00,2.09579,2.09603,2.09579,2.09603,3478772.0
2006-05-25 01:36:00,2.09603,2.09626,2.09598,2.09626,5895829.0
2006-05-25 01:37:00,2.09633,2.09662,2.09633,2.09648,8759212.0
2006-05-25 01:38:00,2.09661,2.09661,2.09616,2.09616,4179617.0
2006-05-25 01:39:00,2.09602,2.09611,2.09594,2.09599,8537334.0
2006-05-25 01:40:00,2.09601,2.09608,2.09601,2.09608,1668190.0
2006-05-25 01:41:00,2.09612,2.09628,2.09594,2.09628,9319340.0
2006-05-25 01:42:00,2.09628,2.09647,2.09607,2.09607,2718800.0
2006-05-25 01:43:00,2.09618,2.09622,2.0961,2.09615,2107497.0
2006-05-25 01:44:00,2.09622,2.09653,2.09622,2.09653,11552381.0
2006-05-25 01:45:00,2.09656,2.09661,2.09646,2.09658,1545445.0
2006-05-25 01:46:00,2.09668,2.09709,2.09666,2.09709,4268554.0
2006-05-25 01:48:00,2.09699,2.09729,2.09678,2.09729,2095247.0
2006-05-25 01:49:00,2.09768,2.09768,2.09746,2.09746,362016.0
2006-05-25 01:50:00,2.09748,2.09748,2.09727,2.09729,392961.0
2006-05-25 01:51:00,2.09727,2.09727,2.09698,2.097,7596451.0
2006-05-25 01:52:00,2.09692,2.09714,2.09692,2.09714,1498616.0
2006-05-25 01:53:00,2.09726,2.09745,2.09726,2.09729,12920690.0
2006-05-25 01:54:00,2.09747,2.09751,2.09738,2.0975,1467663.0
2006-05-25 01:55:00,2.0973,2.0973,2.09704,2.09704,607186.0
2006-05-25 01:56:00,2.09684,2.09684,2.09658,2.09661,7055039.0
2006-05-25 01:57:00,2.09651,2.09651,2.09631,2.09631,1097547.0
2006-05-25 01:58:00,2.09609,2.09634,2.09608,2.09619,9018920.0
2006-05-25 01:59:00,2.09624,2.09624,2.09611,2.09611,2745729.0
2006-05-25 02:00:00,2.09619,2.09619,2.09603,2.09612,2904612.0
2006-05-25 02:01:00,2.0961,2.09638,2.0961,2.09631,8243986.0
2006-05-25 02:02:00,2.09663,2.09689,2.09663,2.09689,1218549.0
2006-05-25 02:03:00,2.09694,2.09733,2.09694,2.09733,6623206.0
2006-05-25 02:04:00,2.0975,2.0977,2.0975,2.0977,659482.0
2006-05-25 02:05:00,2.09782,2.098,2.09769,2.098,1551769.0
2006-05-25 02:06:00,2.09792,2.09811,2.09792,2.098,13114789.0
2006-05-25 02:07:00,2.09796,2.09809,2.09789,2.09809,1480845.0
2006-05-25 02:09:00,2.09811,2.09858,2.09811,2.09858,8135554.0
2006-05-25 02:10:00,2.09843,2.09848,2.09843,2.09848,362016.0
2006-05-25 02:11:00,2.09836,2.09837,2.09817,2.09823,2063877.0
2006-05-25 02:12:00,2.0982,2.0982,2.09789,2.09802,2108188.0
2006-05-25 02:13:00,2.09796,2.09796,2.09753,2.09767,2938072.0
2006-05-25 02:14:00,2.0976,2.09765,2.09754,2.09754,1501162.0
2006-05-25 02:15:00,2.09744,2.0975,2.09722,2.0975,10979262.0
2006-05-25 02:17:00,2.09738,2.09759,2.09738,2.09743,2888652.0
2006-05-25 02:18:00,2.09753,2.09757,2.09739,2.09739,7157191.0
2006-05-25 02:19:00,2.09735,2.09744,2.09725,2.09725,1539061.0
2006-05-25 02:20:00,2.09714,2.09714,2.09701,2.09714,7880131.0
2006-05-25 02:21:00,2.09695,2.09699,2.09677,2.09677,4166699.0
2006-05-25 02:22:00,2.0965,2.09676,2.0965,2.0965,7492730.0
2006-05-25 02:23:00,2.09649,2.09665,2.09649,2.09662,6352579.0
2006-05-25 02:24:00,2.09661,2.09664,2.09652,2.09652,3449109.0
2006-05-25 02:25:00,2.0966,2.09671,2.09652,2.09652,1196345.0
2006-05-25 02:26:00,2.09625,2.09667,2.09625,2.09667,967951.0
2006-05-25 02:27:00,2.09676,2.09681,2.09672,2.09678,3121606.0
2006-05-25 02:28:00,2.0968,2.0968,2.09666,2.09668,2647351.0
2006-05-25 02:29:00,2.09666,2.09666,2.09647,2.0966,5993623.0
2006-05-25 02:30:00,2.09669,2.09684,2.09669,2.0968,2690482.0
2006-05-25 02:31:00,2.09676,2.09709,2.09676,2.09709,2367746.0
2006-05-25 02:32:00,2.09711,2.09719,2.09711,2.09719,9928096.0
2006-05-25 02:33:00,2.09741,2.09741,2.09712,2.09712,6368245.0
2006-05-25 02:36:00,2.09697,2.09697,2.09671,2.09671,1927461.0
2006-05-25 02:39:00,2.09663,2.09663,2.09648,2.09648,2563367.0
2006-05-25 02:40:00,2.09627,2.09662,2.09627,2.09662,1577547.0
2006-05-25 02:41:00,2.09648,2.09682,2.09648,2.09682,196626.0
2006-05-25 02:42:00,2.09685,2.09685,2.09664,2.09666,19583260.0
2006-05-25 02:43:00,2.0966,2.0967,2.0965,2.0967,6613209.0
2006-05-25 02:44:00,2.09666,2.09668,2.09653,2.09659,6771969.0
2006-05-25 02:45:00,2.09643,2.09673,2.09643,2.09671,1299310.0
2006-05-25 02:46:00,2.09666,2.09673,2.09653,2.09659,5612320.0
2006-05-25 02:47:00,2.09652,2.09652,2.09646,2.09647,3333949.0
2006-05-25 02:48:00,2.09664,2.09684,2.09664,2.09684,2016583.0
2006-05-25 02:49:00,2.097,2.09712,2.097,2.09712,3175321.0
2006-05-25 02:50:00,2.09704,2.09718,2.09691,2.09691,5301202.0
2006-05-25 02:51:00,2.0972,2.09734,2.0972,2.09731,5261459.0
2006-05-25 02:52:00,2.09737,2.09754,2.09731,2.09754,5191085.0
2006-05-25 02:53:00,2.09763,2.09766,2.09725,2.09766,5016812.0
2006-05-25 02:54:00,2.09774,2.0979,2.09774,2.0979,5542889.0
2006-05-25 02:55:00,2.09792,2.09813,2.09792,2.09813,6186424.0
2006-05-25 02:57:00,2.09793,2.09793,2.0973,2.0973,2529599.0
2006-05-25 02:58:00,2.09728,2.09759,2.09728,2.09759,3273118.0
2006-05-25 02:59:00,2.0975,2.09753,2.09741,2.09741,7361554.0
2006-05-25 03:01:00,2.09732,2.09732,2.09707,2.09707,13802990.0
2006-05-25 03:02:00,2.09697,2.09697,2.09681,2.09686,3116211.0
2006-05-25 03:03:00,2.09687,2.09694,2.09675,2.09679,6580608.0
2006-05-25 03:04:00,2.09666,2.09666,2.09642,2.09644,3328801.0
2006-05-25 03:05:00,2.09634,2.09643,2.09623,2.09638,4632774.0
2006-05-25 03:06:00,2.09626,2.09655,2.09626,2.09642,1602984.0
2006-05-25 03:07:00,2.09649,2.09656,2.09642,2.09646,2328530.0
2006-05-25 03:08:00,2.09655,2.09668,2.09655,2.09662,16919246.0
2006-05-25 03:09:00,2.09679,2.09687,2.09655,2.09684,10553674.0
2006-05-25 03:10:00,2.09694,2.09703,2.09692,2.09692,1808968.0
2006-05-25 03:11:00,2.09687,2.09717,2.09674,2.09717,3949846.0
2006-05-25 03:12:00,2.09722,2.09738,2.09722,2.09738,842502.0
2006-05-25 03:14:00,2.09738,2.09738,2.09709,2.09718,5173163.0
2006-05-25 03:16:00,2.09705,2.09711,2.0968,2.097,2078787.0
2006-05-25 03:17:00,2.09713,2.09744,2.09713,2.09744,3622132.0
2006-05-25 03:18:00,2.09735,2.09735,2.09684,2.09694,4328466.0
2006-05-25 03:19:00,2.09699,2.09707,2.09697,2.09701,1214279.0
2006-05-25 03:20:00,2.09679,2.09699,2.09679,2.09699,4750667.0
2006-05-25 03:21:00,2.09703,2.09703,2.09689,2.09692,1648943.0
2006-05-25 03:22:00,2.09679,2.097,2.09679,2.097,3463994.0
2006-05-25 03:24:00,2.09705,2.0973,2.09697,2.0973,1045920.0
2006-05-25 03:25:00,2.09737,2.09746,2.09733,2.09742,3121239.0
2006-05-25 03:26:00,2.0976,2.0976,2.09734,2.0975,2410142.0
2006-05-25 03:27:00,2.09737,2.09759,2.09737,2.09759,1288001.0
2006-05-25 03:28:00,2.09768,2.09768,2.09737,2.09754,12788379.0
2006-05-25 03:29:00,2.09755,2.0978,2.09755,2.0978,204420.0
2006-05-25 03:31:00,2.09769,2.09781,2.09755,2.0976,9065100.0
2006-05-25 03:32:00,2.09755,2.09764,2.09755,2.09764,16454907.0
2006-05-25 03:33:00,2.09758,2.09761,2.09745,2.09745,207406.0
2006-05-25 03:34:00,2.09745,2.09759,2.09745,2.09759,804731.0
2006-05-25 03:35:00,2.09757,2.09757,2.09701,2.09701,9482978.0
2006-05-25 03:36:00,2.09698,2.09714,2.09679,2.09714,4023176.0
2006-05-25 03:37:00,2.09726,2.09733,2.09726,2.09733,1973292.0
2006-05-25 03:39:00,2.09731,2.09731,2.09718,2.09724,1073556.0
2006-05-25 03:40:00,2.09719,2.09719,2.097,2.097,16123767.0
2006-05-25 03:41:00,2.09679,2.09699,2.09666,2.09699,13559708.0
2006-05-25 03:42:00,2.09671,2.09724,2.09671,2.09724,34103927.0
2006-05-25 03:43:00,2.09694,2.09718,2.09689,2.09718,5664537.0
2006-05-25 03:45:00,2.09736,2.09756,2.09725,2.09756,10237066.0
2006-05-25 03:46:00,2.09785,2.09787,2.09749,2.09749,4626777.0
2006-05-25 03:47:00,2.09743,2.09743,2.09741,2.09741,6257504.0
2006-05-25 03:48:00,2.09736,2.09736,2.09709,2.0972,1091842.0
2006-05-25 03:49:00,2.09713,2.09713,2.09686,2.09686,6245691.0
2006-05-25 03:50:00,2.09683,2.09683,2.09646,2.09658,4120494.0
2006-05-25 03:51:00,2.09656,2.0968,2.09656,2.09664,4979755.0
2006-05-25 03:52:00,2.09664,2.09677,2.0965,2.09677,5893850.0
2006-05-25 03:53:00,2.09669,2.09679,2.09664,2.09679,2624111.0
2006-05-25 03:54:00,2.0967,2.09699,2.0967,2.09699,4685170.0
2006-05-25 03:55:00,2.0969,2.0969,2.09665,2.0967,11939651.0
2006-05-25 03:56:00,2.09667,2.09669,2.0965,2.0965,1318671.0
2006-05-25 03:58:00,2.09669,2.09685,2.09663,2.09673,8347266.0
2006-05-25 03:59:00,2.09663,2.09677,2.09629,2.09677,2357013.0
2006-05-25 04:00:00,2.09691,2.0971,2.09677,2.0971,2397997.0
2006-05-25 04:01:00,2.09711,2.09735,2.09711,2.09735,4640529.0
2006-05-25 04:02:00,2.09732,2.09741,2.09727,2.09739,1766847.0
2006-05-25 04:04:00,2.09732,2.0976,2.09732,2.0976,1945294.0
2006-05-25 04:05:00,2.09763,2.09782,2.09763,2.09782,656255.0
2006-05-25 04:06:00,2.09776,2.09777,2.09773,2.09777,183217.0
2006-05-25 04:07:00,2.09774,2.09789,2.09743,2.09771,10854052.0
2006-05-25 04:08:00,2.09777,2.09797,2.09777,2.09777,12667490.0
2006-05-25 04:09:00,2.09789,2.09791,2.09774,2.09789,3839963.0
2006-05-25 04:10:00,2.0977,2.0977,2.09757,2.09757,900535.0
2006-05-25 04:11:00,2.09756,2.09757,2.09751,2.09757,7623643.0
2006-05-25 04:12:00,2.09742,2.09742,2.09709,2.09709,3623047.0
2006-05-25 04:13:00,2.09726,2.09726,2.09713,2.09717,7817087.0
2006-05-25 04:14:00,2.09727,2.0974,2.09727,2.09734,10200914.0
2006-05-25 04:15:00,2.09736,2.09736,2.09721,2.09721,616535.0
2006-05-25 04:16:00,2.09722,2.09733,2.09722,2.09723,1857224.0
2006-05-25 04:17:00,2.09707,2.09707,2.09707,2.09707,221588.0
2006-05-25 04:18:00,2.09708,2.09709,2.0969,2.0969,1110200.0
2006-05-25 04:20:00,2.09679,2.09679,2.0964,2.0964,4722235.0
2006-05-25 04:21:00,2.09627,2.09627,2.09609,2.09609,1138385.0
2006-05-25 04:22:00,2.0961,2.09621,2.09603,2.09621,3780692.0
2006-05-25 04:23:00,2.09619,2.09627,2.09598,2.09627,684937.0
2006-05-25 04:24:00,2.09627,2.09658,2.09627,2.09658,496185.0
2006-05-25 04:25:00,2.09651,2.09668,2.09651,2.09668,1047113.0
2006-05-25 04:26:00,2.09662,2.09684,2.09662,2.09684,1919126.0
2006-05-25 04:27:00,2.09674,2.09682,2.09674,2.09682,1919126.0
2006-05-25 04:28:00,2.09686,2.09686,2.09654,2.09654,1914947.0
2006-05-25 04:29:00,2.09633,2.09652,2.09633,2.09633,2837224.0
2006-05-25 04:30:00,2.09649,2.09668,2.09649,2.09659,3204715.0
2006-05-25 04:31:00,2.09669,2.09673,2.09658,2.09658,2032032.0
2006-05-25 04:32:00,2.09663,2.09681,2.09662,2.09681,11306397.0
2006-05-25 04:33:00,2.09684,2.09684,2.09636,2.09683,7274028.0
2006-05-25 04:34:00,2.09677,2.09686,2.09649,2.09686,16529016.0
2006-05-25 04:35:00,2.09684,2.09716,2.09684,2.09715,3836823.0
2006-05-25 04:36:00,2.09717,2.09723,2.09708,2.09723,5638234.0
2006-05-25 04:37:00,2.09729,2.09737,2.09729,2.09737,261227.0
2006-05-25 04:39:00,2.09742,2.09753,2.09742,2.09753,1503632.0
2006-05-25 04:40:00,2.0975,2.0975,2.09735,2.09736,292029.0
2006-05-25 04:41:00,2.09738,2.09738,2.09733,2.09733,33059.0
2006-05-25 04:42:00,2.09721,2.09721,2.09694,2.09694,3448999.0
2006-05-25 04:43:00,2.09681,2.09681,2.09666,2.09667,3458640.0
2006-05-25 04:44:00,2.09681,2.09681,2.09671,2.09679,5342633.0
2006-05-25 04:45:00,2.0966,2.09667,2.09642,2.09642,2118788.0
2006-05-25 04:46:00,2.09625,2.09625,2.09605,2.0961,17034877.0
2006-05-25 04:47:00,2.09608,2.09626,2.09585,2.09618,732080.0
2006-05-25 04:48:00,2.09614,2.0962,2.09614,2.0962,512159.0
2006-05-25 04:49:00,2.09615,2.09622,2.09608,2.09617,3358417.0
2006-05-25 04:50:00,2.09602,2.09611,2.09602,2.09611,4497313.0
2006-05-25 04:51:00,2.09613,2.09638,2.09613,2.09628,6220621.0
2006-05-25 04:52:00,2.09579,2.0962,2.09579,2.09618,7332591.0
2006-05-25 04:53:00,2.09613,2.09613,2.09559,2.09559,10161022.0
2006-05-25 04:54:00,2.09593,2.09593,2.09572,2.09575,12706514.0
2006-05-25 04:56:00,2.09586,2.09593,2.09546,2.09583,5644394.0
2006-05-25 04:57:00,2.09579,2.09598,2.09578,2.09598,7165110.0
2006-05-25 04:58:00,2.09614,2.09642,2.09614,2.09642,1812214.0
2006-05-25 04:59:00,2.09653,2.09659,2.09651,2.09659,18842390.0
2006-05-25 05:00:00,2.09662,2.09701,2.09662,2.09672,8290723.0
2006-05-25 05:01:00,2.09648,2.0967,2.09646,2.09646,1126481.0
2006-05-25 05:02:00,2.09647,2.09672,2.09647,2.09669,6828259.0
2006-05-25 05:03:00,2.09676,2.09695,2.09662,2.09695,2315428.0
2006-05-25 05:04:00,2.09684,2.0969,2.09677,2.0969,3791894.0
2006-05-25 05:05:00,2.09681,2.09681,2.0967,2.0967,7238194.0
2006-05-25 05:06:00,2.09676,2.09676,2.09649,2.09674,4642103.0
2006-05-25 05:07:00,2.0966,2.09674,2.09655,2.09655,8327033.0
2006-05-25 05:08:00,2.09646,2.09646,2.09616,2.09616,3937656.0
2006-05-25 05:09:00,2.09637,2.09637,2.09623,2.09632,3947597.0
2006-05-25 05:10:00,2.09648,2.09676,2.09648,2.09676,2028682.0
2006-05-25 05:11:00,2.09683,2.0969,2.09682,2.09686,733754.0
2006-05-25 05:12:00,2.09673,2.09673,2.0962,2.0962,14883128.0
2006-05-25 05:13:00,2.09608,2.09608,2.09597,2.09597,598689.0
2006-05-25 05:14:00,2.09575,2.09586,2.09539,2.09539,16230925.0
2006-05-25 05:15:00,2.09543,2.09543,2.09513,2.09513,9434553.0
2006-05-25 05:16:00,2.09506,2.09539,2.09506,2.09539,5266930.0
2006-05-25 05:17:00,2.09553,2.09557,2.09537,2.09537,9362697.0
2006-05-25 05:18:00,2.09535,2.0954,2.09523,2.0953,8992323.0
2006-05-25 05:19:00,2.0953,2.09536,2.09525,2.09525,1302313.0
2006-05-25 05:20:00,2.09522,2.09522,2.09499,2.09499,4329121.0
2006-05-25 05:21:00,2.09511,2.0952,2.09508,2.0952,5212635.0
2006-05-25 05:22:00,2.09522,2.09522,2.09492,2.09492,29901210.0
2006-05-25 05:23:00,2.09488,2.09489,2.09479,2.09487,4586102.0
2006-05-25 05:24:00,2.09486,2.09512,2.09486,2.09512,3952702.0
2006-05-25 05:25:00,2.09521,2.09534,2.09521,2.09526,6585185.0
2006-05-25 05:26:00,2.09536,2.09536,2.09488,2.09502,5101203.0
2006-05-25 05:27:00,2.09503,2.09522,2.09482,2.09522,3727851.0
2006-05-25 05:28:00,2.09527,2.09533,2.09527,2.09531,1348507.0
2006-05-25 05:29:00,2.09532,2.09556,2.09532,2.09536,10093359.0
2006-05-25 05:31:00,2.09547,2.09563,2.09547,2.09548,2396000.0
2006-05-25 05:32:00,2.09565,2.09565,2.09546,2.09561,2860396.0
2006-05-25 05:34:00,2.0955,2.09553,2.09535,2.09544,2291139.0
2006-05-25 05:35:00,2.09538,2.09552,2.09538,2.09543,1916769.0
2006-05-25 05:36:00,2.09536,2.09536,2.09471,2.09471,310729.0
2006-05-25 05:37:00,2.09461,2.09479,2.09461,2.09476,5310452.0
2006-05-25 05:38:00,2.09469,2.09472,2.09446,2.09472,5366538.0
2006-05-25 05:39:00,2.09457,2.09457,2.09437,2.09439,2618524.0
2006-05-25 05:40:00,2.09424,2.09424,2.09418,2.09418,129526.0
2006-05-25 05:43:00,2.09429,2.09449,2.09428,2.09449,14388600.0
2006-05-25 05:44:00,2.09454,2.09477,2.09434,2.09477,9641857.0
2006-05-25 05:46:00,2.0949,2.0949,2.09487,2.09488,550168.0
2006-05-25 05:47:00,2.09479,2.09519,2.09479,2.09519,7127859.0
2006-05-25 05:49:00,2.09508,2.0954,2.09508,2.09536,10582091.0
2006-05-25 05:50:00,2.09547,2.09547,2.09491,2.09493,2970002.0
2006-05-25 05:51:00,2.09483,2.09483,2.09453,2.09455,337608.0
2006-05-25 05:52:00,2.09444,2.09472,2.09444,2.09472,5142036.0
2006-05-25 05:54:00,2.09469,2.09498,2.09469,2.09498,3568312.0
2006-05-25 05:55:00,2.09503,2.09531,2.09497,2.09531,10646564.0
2006-05-25 05:57:00,2.09535,2.09544,2.09524,2.09533,4260874.0
2006-05-25 05:58:00,2.0955,2.0958,2.0955,2.09574,3776729.0
2006-05-25 05:59:00,2.09561,2.09565,2.09561,2.09565,7549112.0
2006-05-25 06:00:00,2.09565,2.09565,2.09519,2.0952,3563105.0
2006-05-25 06:02:00,2.09511,2.09524,2.0951,2.09523,8435498.0
2006-05-25 06:03:00,2.09528,2.09547,2.09526,2.09547,4049448.0
2006-05-25 06:04:00,2.09554,2.09589,2.09554,2.09589,12857050.0
2006-05-25 06:05:00,2.09573,2.09578,2.09517,2.09517,6322817.0
2006-05-25 06:06:00,2.09529,2.09558,2.09511,2.09558,3589861.0
2006-05-25 06:07:00,2.09562,2.09562,2.09547,2.09547,2316568.0
2006-05-25 06:08:00,2.09545,2.09545,2.09543,2.09543,338860.0
2006-05-25 06:09:00,2.09552,2.09572,2.09552,2.09563,3430138.0
2006-05-25 06:10:00,2.09558,2.09558,2.09557,2.09558,3713533.0
2006-05-25 06:11:00,2.09555,2.09555,2.09545,2.09545,3177714.0
2006-05-25 06:12:00,2.09557,2.09568,2.09557,2.09559,19980671.0
2006-05-25 06:13:00,2.09548,2.0955,2.09538,2.09539,9967258.0
2006-05-25 06:14:00,2.09545,2.09551,2.09509,2.09509,3207275.0
2006-05-25 06:15:00,2.09494,2.09504,2.09473,2.09504,6850610.0
2006-05-25 06:16:00,2.09512,2.0956,2.09512,2.09556,12901132.0
2006-05-25 06:17:00,2.09557,2.09583,2.09545,2.09583,7587718.0
2006-05-25 06:18:00,2.09589,2.09592,2.09575,2.09586,4084754.0
2006-05-25 06:19:00,2.09584,2.09585,2.0954,2.09563,12891959.0
2006-05-25 06:22:00,2.09559,2.09571,2.09559,2.09564,11759190.0
2006-05-25 06:23:00,2.09565,2.09573,2.09565,2.09567,2024563.0
2006-05-25 06:24:00,2.09569,2.09577,2.0956,2.09568,12064672.0
2006-05-25 06:26:00,2.09577,2.09577,2.09551,2.09552,2319914.0
2006-05-25 06:28:00,2.09569,2.09579,2.09563,2.09579,1713236.0
2006-05-25 06:29:00,2.09575,2.09575,2.09554,2.09554,4786121.0
2006-05-25 06:32:00,2.09563,2.09587,2.09563,2.09586,4921128.0
2006-05-25 06:33:00,2.09579,2.09586,2.09567,2.09567,5770806.0
2006-05-25 06:34:00,2.09569,2.0957,2.09562,2.09562,3740223.0
2006-05-25 06:35:00,2.09557,2.09557,2.09533,2.09537,2521848.0
2006-05-25 06:36:00,2.09537,2.0955,2.09527,2.09547,10051865.0
2006-05-25 06:37:00,2.09546,2.09548,2.09533,2.09548,5677422.0
2006-05-25 06:38:00,2.09545,2.09548,2.09541,2.09548,2269376.0
2006-05-25 06:39:00,2.09553,2.09576,2.09546,2.09576,2061104.0
2006-05-25 06:41:00,2.09572,2.09609,2.0956,2.09609,1955295.0
2006-05-25 06:42:00,2.09586,2.09586,2.09531,2.09531,7382320.0
2006-05-25 06:43:00,2.09519,2.09519,2.09497,2.09497,11489983.0
2006-05-25 06:44:00,2.09497,2.09521,2.09497,2.09521,1053009.0
2006-05-25 06:45:00,2.09535,2.09536,2.09532,2.09535,1586706.0
2006-05-25 06:46:00,2.0953,2.0955,2.09527,2.0954,4646026.0
2006-05-25 06:47:00,2.09541,2.09541,2.09513,2.09518,9196710.0
2006-05-25 06:48:00,2.09534,2.09537,2.0952,2.09535,18316904.0
2006-05-25 06:49:00,2.09516,2.09516,2.09468,2.09468,9513222.0
2006-05-25 06:50:00,2.09459,2.09461,2.09443,2.09443,2557366.0
2006-05-25 06:51:00,2.09442,2.09442,2.09418,2.09428,5882060.0
2006-05-25 06:52:00,2.09431,2.09442,2.09431,2.09442,2810850.0
2006-05-25 06:53:00,2.09437,2.09437,2.09407,2.09407,295740.0
2006-05-25 06:54:00,2.09435,2.09435,2.09424,2.09424,3991866.0
2006-05-25 06:55:00,2.09436,2.09448,2.09434,2.09448,17235414.0
2006-05-25 06:56:00,2.09444,2.09444,2.09431,2.09431,2895778.0
2006-05-25 06:58:00,2.0944,2.09444,2.09427,2.09438,17058709.0
2006-05-25 06:59:00,2.09441,2.09451,2.09428,2.09449,2270971.0
2006-05-25 07:02:00,2.09441,2.09478,2.09441,2.09478,2444924.0
2006-05-25 07:03:00,2.09475,2.09475,2.09425,2.09426,10274341.0
2006-05-25 07:04:00,2.09423,2.09423,2.09401,2.09409,1586254.0
2006-05-25 07:05:00,2.09404,2.09413,2.09396,2.09397,12578243.0
2006-05-25 07:06:00,2.09394,2.09405,2.0939,2.09405,8657832.0
2006-05-25 07:07:00,2.09411,2.09428,2.09406,2.09428,1924754.0
2006-05-25 07:08:00,2.09446,2.09452,2.09427,2.09439,4358543.0
2006-05-25 07:09:00,2.09426,2.09426,2.09389,2.09389,6496439.0
2006-05-25 07:10:00,2.09376,2.09392,2.09369,2.0938,1567099.0
2006-05-25 07:11:00,2.09402,2.09416,2.09402,2.09416,97690.0
2006-05-25 07:12:00,2.09422,2.09422,2.09415,2.09415,235746.0
2006-05-25 07:13:00,2.09397,2.09404,2.09397,2.09404,1620538.0
2006-05-25 07:14:00,2.09374,2.09464,2.09374,2.09434,10352418.0
2006-05-25 07:15:00,2.09419,2.09452,2.09419,2.09435,10420217.0
2006-05-25 07:16:00,2.09452,2.0946,2.09441,2.0946,1085190.0
2006-05-25 07:17:00,2.09459,2.09459,2.09446,2.0945,9666202.0
2006-05-25 07:18:00,2.09454,2.09468,2.09452,2.09468,11413606.0
2006-05-25 07:19:00,2.09474,2.09489,2.09473,2.09489,10621228.0
2006-05-25 07:20:00,2.09481,2.09528,2.09481,2.09528,6677241.0
2006-05-25 07:21:00,2.09527,2.09527,2.095,2.095,6504753.0
2006-05-25 07:22:00,2.09501,2.09501,2.09479,2.09479,1255763.0
2006-05-25 07:23:00,2.09478,2.09478,2.09468,2.09468,2043085.0
2006-05-25 07:24:00,2.09458,2.0947,2.09428,2.09428,8409529.0
2006-05-25 07:25:00,2.09439,2.09444,2.09425,2.09444,1160267.0
2006-05-25 07:26:00,2.09448,2.09448,2.09414,2.09418,9609035.0
2006-05-25 07:27:00,2.09428,2.09428,2.09414,2.09414,1209356.0
2006-05-25 07:28:00,2.0942,2.0944,2.09414,2.0944,7405921.0
2006-05-25 07:29:00,2.09442,2.09442,2.09419,2.09427,4895606.0
2006-05-25 07:30:00,2.09435,2.09453,2.09435,2.09441,2912443.0
2006-05-25 07:31:00,2.09432,2.09447,2.09427,2.09436,3946112.0
2006-05-25 07:32:00,2.09442,2.09442,2.09434,2.09436,3604794.0
2006-05-25 07:33:00,2.09429,2.09437,2.09402,2.09402,2818850.0
2006-05-25 07:34:00,2.0942,2.09422,2.09404,2.09412,1366763.0
2006-05-25 07:36:00,2.09406,2.09416,2.094,2.09415,3008555.0
2006-05-25 07:37:00,2.09421,2.09452,2.09413,2.09452,888487.0
2006-05-25 07:38:00,2.0944,2.0944,2.09393,2.09404,7230550.0
2006-05-25 07:40:00,2.09409,2.09429,2.09409,2.09429,7504772.0
2006-05-25 07:41:00,2.09429,2.09451,2.09429,2.09451,872766.0
2006-05-25 07:42:00,2.09455,2.09477,2.09454,2.09477,867588.0
2006-05-25 07:43:00,2.09441,2.09448,2.09403,2.09403,2923041.0
2006-05-25 07:44:00,2.09407,2.0941,2.09407,2.0941,886627.0
2006-05-25 07:45:00,2.09395,2.09395,2.09372,2.09378,11748963.0
2006-05-25 07:46:00,2.09366,2.09366,2.09303,2.09303,13450336.0
2006-05-25 07:47:00,2.09339,2.09339,2.09314,2.09319,1955992.0
2006-05-25 07:48:00,2.09311,2.09311,2.09299,2.093,20641970.0
2006-05-25 07:49:00,2.09299,2.09307,2.09291,2.09307,6163571.0
2006-05-25 07:50:00,2.09298,2.09298,2.09277,2.09292,13299152.0
2006-05-25 07:51:00,2.09295,2.09321,2.09295,2.09321,2412653.0
2006-05-25 07:52:00,2.09324,2.09324,2.09271,2.09275,9024290.0
2006-05-25 07:53:00,2.09294,2.09299,2.09261,2.09261,1742130.0
2006-05-25 07:54:00,2.09257,2.09257,2.09229,2.09229,10087549.0
2006-05-25 07:55:00,2.09236,2.09236,2.09216,2.0923,9387336.0
2006-05-25 07:56:00,2.09236,2.09236,2.09208,2.09208,1139761.0
2006-05-25 07:57:00,2.09244,2.09284,2.09244,2.09283,3187094.0
2006-05-25 07:58:00,2.09297,2.09339,2.09297,2.09339,981789.0
2006-05-25 07:59:00,2.09355,2.09382,2.09355,2.09355,4149230.0
2006-05-25 08:00:00,2.09364,2.09393,2.09364,2.09389,878650.0
2006-05-25 08:01:00,2.09387,2.09387,2.09368,2.09378,8275312.0
2006-05-25 08:02:00,2.09363,2.09402,2.09357,2.09402,12695548.0
2006-05-25 08:03:00,2.09394,2.09418,2.09384,2.09384,780957.0
2006-05-25 08:04:00,2.094,2.094,2.09373,2.09373,6208438.0
2006-05-25 08:05:00,2.09362,2.09409,2.09362,2.09409,3073054.0
2006-05-25 08:06:00,2.09395,2.09395,2.09361,2.09361,1826642.0
2006-05-25 08:07:00,2.09373,2.09373,2.09347,2.09362,2751578.0
2006-05-25 08:08:00,2.09387,2.09408,2.09385,2.09405,5722885.0
2006-05-25 08:09:00,2.09394,2.09394,2.09365,2.09382,8854650.0
2006-05-25 08:10:00,2.09374,2.09377,2.09356,2.09361,6803298.0
2006-05-25 08:11:00,2.09344,2.09348,2.09306,2.09347,5028833.0
2006-05-25 08:12:00,2.09353,2.0938,2.09352,2.0938,6294400.0
2006-05-25 08:13:00,2.09377,2.09377,2.09344,2.09361,2725367.0
2006-05-25 08:14:00,2.09369,2.09376,2.09363,2.09371,18040128.0
2006-05-25 08:15:00,2.09372,2.09395,2.09346,2.09346,8901424.0
2006-05-25 08:16:00,2.09382,2.09382,2.0936,2.09376,13652501.0
2006-05-25 08:17:00,2.09373,2.09399,2.09368,2.09399,2362567.0
2006-05-25 08:18:00,2.0941,2.09443,2.0941,2.0944,5169803.0
2006-05-25 08:19:00,2.09435,2.09435,2.09413,2.09433,5819574.0
2006-05-25 08:20:00,2.09436,2.09439,2.09401,2.09427,1778181.0
2006-05-25 08:21:00,2.09415,2.09415,2.0937,2.0937,1343843.0
2006-05-25 08:22:00,2.0934,2.09364,2.09307,2.09364,10545098.0
2006-05-25 08:23:00,2.09365,2.0939,2.09365,2.0939,14622433.0
2006-05-25 08:24:00,2.09405,2.09405,2.09377,2.09393,5776770.0
2006-05-25 08:25:00,2.09398,2.09398,2.09377,2.09381,11089832.0
2006-05-25 08:26:00,2.09382,2.09386,2.09372,2.09377,15578350.0
2006-05-25 08:27:00,2.09367,2.09367,2.09304,2.09304,16016944.0
2006-05-25 08:28:00,2.09337,2.09414,2.09337,2.09414,9656836.0
2006-05-25 08:29:00,2.09427,2.09427,2.09396,2.09404,2698498.0
2006-05-25 08:30:00,2.09383,2.09388,2.09349,2.0935,5759782.0
2006-05-25 08:31:00,2.09331,2.09331,2.0928,2.09308,6767070.0
2006-05-25 08:32:00,2.09297,2.09297,2.09268,2.09275,22535681.0
2006-05-25 08:33:00,2.09279,2.09309,2.09279,2.09309,2804002.0
2006-05-25 08:34:00,2.09316,2.09324,2.09278,2.09324,5215999.0
2006-05-25 08:35:00,2.09323,2.09323,2.09283,2.09291,5509215.0
2006-05-25 08:36:00,2.09277,2.09277,2.0924,2.09272,5127250.0
2006-05-25 08:37:00,2.0927,2.09307,2.09255,2.09255,1780952.0
2006-05-25 08:38:00,2.09254,2.09295,2.09254,2.09295,5145959.0
2006-05-25 08:39:00,2.09301,2.09363,2.09301,2.09363,14810089.0
2006-05-25 08:40:00,2.0939,2.094,2.0938,2.0938,2529386.0
2006-05-25 08:41:00,2.09375,2.0938,2.09366,2.09376,2356014.0
2006-05-25 08:42:00,2.09362,2.09362,2.09308,2.09308,18447014.0
2006-05-25 08:43:00,2.09286,2.09286,2.09227,2.09227,3533234.0
2006-05-25 08:44:00,2.09196,2.09201,2.09188,2.09188,2847172.0
2006-05-25 08:45:00,2.0917,2.09172,2.09135,2.09172,12931919.0
2006-05-25 08:46:00,2.09186,2.09296,2.09186,2.09296,3741500.0
2006-05-25 08:47:00,2.09328,2.09342,2.09328,2.09332,6943275.0
2006-05-25 08:48:00,2.09311,2.09324,2.0928,2.0928,5659561.0
2006-05-25 08:49:00,2.09299,2.09299,2.09268,2.09268,5434822.0
2006-05-25 08:50:00,2.09305,2.09338,2.09305,2.09338,11109519.0
2006-05-25 08:51:00,2.09333,2.09352,2.09333,2.09342,11243303.0
2006-05-25 08:52:00,2.09342,2.09402,2.09342,2.09402,2839139.0
2006-05-25 08:53:00,2.0941,2.09423,2.09406,2.0942,6989664.0
2006-05-25 08:54:00,2.09425,2.09454,2.09411,2.09411,1800382.0
2006-05-25 08:55:00,2.09393,2.0941,2.09393,2.09402,2349172.0
2006-05-25 08:56:00,2.09396,2.09418,2.09385,2.09418,15995254.0
2006-05-25 08:57:00,2.09413,2.09421,2.09391,2.09391,6503508.0
2006-05-25 08:58:00,2.09361,2.09376,2.09327,2.09376,9868353.0
2006-05-25 08:59:00,2.09369,2.09369,2.09266,2.09266,17838623.0
2006-05-25 09:00:00,2.09256,2.09256,2.09232,2.09233,4574512.0
2006-05-25 09:01:00,2.09234,2.09254,2.09221,2.09254,7566211.0
2006-05-25 09:02:00,2.0925,2.0925,2.09218,2.0922,2069710.0
2006-05-25 09:03:00,2.09195,2.09203,2.09169,2.09169,3346238.0
2006-05-25 09:04:00,2.09142,2.09142,2.09095,2.09097,6424387.0
2006-05-25 09:05:00,2.091,2.09143,2.091,2.09143,4224577.0
2006-05-25 09:06:00,2.09151,2.09178,2.09151,2.09157,7749088.0
2006-05-25 09:07:00,2.09153,2.09153,2.09134,2.09141,5230573.0
2006-05-25 09:08:00,2.09141,2.09141,2.09126,2.09126,1305058.0
2006-05-25 09:09:00,2.0912,2.0912,2.09035,2.09043,7315475.0
2006-05-25 09:10:00,2.09042,2.09068,2.09035,2.09068,4639704.0
2006-05-25 09:11:00,2.09068,2.0907,2.0906,2.09064,517377.0
2006-05-25 09:12:00,2.09087,2.09111,2.09087,2.09091,4086793.0
2006-05-25 09:13:00,2.09107,2.09117,2.09098,2.09115,5029383.0
2006-05-25 09:14:00,2.09106,2.09129,2.09106,2.09114,5272843.0
2006-05-25 09:15:00,2.09086,2.09097,2.09035,2.09035,6724750.0
2006-05-25 09:16:00,2.09021,2.09021,2.08954,2.08954,3523048.0
2006-05-25 09:17:00,2.08932,2.08932,2.08896,2.08896,2737829.0
2006-05-25 09:18:00,2.08901,2.08903,2.0887,2.0887,1101983.0
2006-05-25 09:19:00,2.08877,2.08878,2.08832,2.08832,2411109.0
2006-05-25 09:20:00,2.08817,2.08817,2.08807,2.08814,1034257.0
2006-05-25 09:21:00,2.08804,2.08814,2.08795,2.08795,7705406.0
2006-05-25 09:22:00,2.0878,2.0878,2.08698,2.08698,16427442.0
2006-05-25 09:23:00,2.0867,2.0867,2.08626,2.08626,11910280.0
2006-05-25 09:24:00,2.08605,2.08635,2.08602,2.08635,7286900.0
2006-05-25 09:25:00,2.08623,2.08644,2.08623,2.08644,3131181.0
2006-05-25 09:26:00,2.08648,2.08709,2.08643,2.08709,13897221.0
2006-05-25 09:27:00,2.08708,2.08708,2.08635,2.08635,3528593.0
2006-05-25 09:28:00,2.08643,2.08643,2.0858,2.08615,10480892.0
2006-05-25 09:29:00,2.08624,2.0865,2.08616,2.0865,6188095.0
2006-05-25 09:30:00,2.08647,2.08647,2.08631,2.08641,472503.0
2006-05-25 09:31:00,2.08642,2.08646,2.08619,2.08619,4133365.0
2006-05-25 09:32:00,2.08615,2.08637,2.08599,2.08637,1898827.0
2006-05-25 09:33:00,2.08657,2.08676,2.0865,2.08676,18795416.0
2006-05-25 09:34:00,2.08679,2.08724,2.08679,2.08724,5674835.0
2006-05-25 09:35:00,2.08739,2.08771,2.08739,2.08771,2056342.0
2006-05-25 09:36:00,2.08768,2.08774,2.08762,2.08762,8482984.0
2006-05-25 09:37:00,2.08756,2.08757,2.08713,2.08713,2642886.0
2006-05-25 09:38:00,2.08701,2.08703,2.08667,2.08667,20337722.0
2006-05-25 09:39:00,2.08662,2.08669,2.08644,2.08661,5569493.0
2006-05-25 09:40:00,2.08663,2.08663,2.08649,2.08655,8352324.0
2006-05-25 09:41:00,2.08662,2.08683,2.08662,2.08664,9367276.0
2006-05-25 09:42:00,2.08664,2.08664,2.08633,2.08636,7224837.0
2006-05-25 09:43:00,2.08629,2.08629,2.08592,2.08592,6627829.0
2006-05-25 09:44:00,2.08612,2.08622,2.0859,2.0859,14540216.0
2006-05-25 09:45:00,2.08566,2.08592,2.08565,2.08592,4332091.0
2006-05-25 09:46:00,2.08592,2.08621,2.08592,2.08621,4202165.0
2006-05-25 09:47:00,2.08625,2.08625,2.08596,2.08603,6632383.0
2006-05-25 09:48:00,2.08587,2.08611,2.08587,2.08601,2988788.0
2006-05-25 09:49:00,2.08608,2.08646,2.08605,2.08646,7476833.0
2006-05-25 09:50:00,2.08666,2.08696,2.08666,2.08696,18301530.0
2006-05-25 09:51:00,2.08698,2.08698,2.08672,2.08672,21355869.0
2006-05-25 09:52:00,2.08665,2.08675,2.08656,2.08671,14645954.0
2006-05-25 09:53:00,2.08685,2.08708,2.08677,2.08708,13983904.0
2006-05-25 09:54:00,2.08708,2.08708,2.08672,2.08687,8505365.0
2006-05-25 09:56:00,2.08713,2.08743,2.08713,2.08743,3350511.0
2006-05-25 09:58:00,2.08739,2.08739,2.08694,2.08694,4544227.0
2006-05-25 09:59:00,2.08697,2.08699,2.08679,2.08679,7771361.0
2006-05-25 10:00:00,2.08665,2.08665,2.08626,2.08626,11271386.0
2006-05-25 10:01:00,2.08605,2.08605,2.0858,2.0858,478886.0
2006-05-25 10:02:00,2.08578,2.08578,2.08532,2.08543,8035202.0
2006-05-25 10:03:00,2.08544,2.0856,2.08544,2.08558,2534032.0
2006-05-25 10:04:00,2.08572,2.08586,2.08566,2.0857,4905520.0
2006-05-25 10:05:00,2.08558,2.08558,2.08507,2.08507,17054188.0
2006-05-25 10:06:00,2.08493,2.08493,2.08466,2.08467,4096638.0
2006-05-25 10:07:00,2.08461,2.08461,2.08412,2.08434,7565351.0
2006-05-25 10:08:00,2.08426,2.08462,2.08426,2.08462,2641909.0
2006-05-25 10:09:00,2.08461,2.08461,2.08419,2.08424,4325213.0
2006-05-25 10:10:00,2.0842,2.08432,2.08383,2.08432,9365611.0
2006-05-25 10:11:00,2.08435,2.08438,2.08422,2.08433,3968488.0
2006-05-25 10:12:00,2.08437,2.08441,2.0842,2.08433,804998.0
2006-05-25 10:13:00,2.08423,2.08423,2.08395,2.08395,457822.0
2006-05-25 10:14:00,2.08385,2.08385,2.08365,2.08365,1438407.0
2006-05-25 10:15:00,2.08384,2.08415,2.08384,2.08415,3431906.0
2006-05-25 10:16:00,2.08415,2.08415,2.0837,2.0837,24651209.0
2006-05-25 10:17:00,2.08369,2.08425,2.08369,2.08425,3537760.0
2006-05-25 10:18:00,2.08431,2.08437,2.08406,2.08406,2335041.0
2006-05-25 10:19:00,2.08415,2.08424,2.08415,2.08424,4193712.0
2006-05-25 10:20:00,2.08438,2.08441,2.08417,2.08417,2223409.0
2006-05-25 10:21:00,2.08419,2.08434,2.08395,2.08434,6802178.0
2006-05-25 10:22:00,2.08422,2.08472,2.08422,2.08472,10126179.0
2006-05-25 10:23:00,2.08468,2.08468,2.08417,2.08417,5872269.0
2006-05-25 10:24:00,2.08429,2.08429,2.084,2.0842,477465.0
2006-05-25 10:25:00,2.08426,2.08431,2.08412,2.08424,9808368.0
2006-05-25 10:26:00,2.08418,2.08429,2.08409,2.08419,3208256.0
2006-05-25 10:27:00,2.08425,2.08447,2.08423,2.08447,4889356.0
2006-05-25 10:28:00,2.08447,2.08467,2.08447,2.08467,354333.0
2006-05-25 10:29:00,2.0846,2.0846,2.08459,2.08459,327019.0
2006-05-25 10:30:00,2.08448,2.08465,2.0842,2.08465,5112452.0
2006-05-25 10:31:00,2.08467,2.08467,2.08457,2.08457,7597862.0
2006-05-25 10:32:00,2.08437,2.0845,2.08431,2.08431,1988638.0
2006-05-25 10:33:00,2.08422,2.08422,2.08363,2.08379,23589231.0
2006-05-25 10:34:00,2.08374,2.08375,2.08352,2.08352,13129379.0
2006-05-25 10:35:00,2.08353,2.08388,2.08353,2.08388,6138614.0
2006-05-25 10:36:00,2.08387,2.08393,2.08377,2.08377,4155325.0
2006-05-25 10:37:00,2.08376,2.0838,2.08372,2.0838,1430315.0
2006-05-25 10:38:00,2.08391,2.08413,2.08373,2.08413,5102772.0
2006-05-25 10:39:00,2.08432,2.08448,2.0843,2.08434,4043902.0
2006-05-25 10:40:00,2.08457,2.08457,2.08403,2.08419,11934412.0
2006-05-25 10:41:00,2.08401,2.08401,2.08366,2.08372,8039332.0
2006-05-25 10:42:00,2.08362,2.08383,2.08341,2.08383,9014764.0
2006-05-25 10:43:00,2.08393,2.08412,2.08393,2.08404,1811599.0
2006-05-25 10:44:00,2.08426,2.08448,2.0841,2.08448,1753614.0
2006-05-25 10:45:00,2.08455,2.08455,2.08437,2.08455,12766093.0
2006-05-25 10:46:00,2.08459,2.08479,2.0845,2.08479,4830001.0
2006-05-25 10:47:00,2.08512,2.08549,2.08512,2.08549,863263.0
2006-05-25 10:48:00,2.0858,2.08626,2.0858,2.086,1606147.0
2006-05-25 10:49:00,2.08599,2.08599,2.08553,2.08553,3191330.0
2006-05-25 10:50:00,2.08572,2.08587,2.08553,2.08553,8376163.0
2006-05-25 10:51:00,2.08517,2.08517,2.08494,2.08514,771256.0
2006-05-25 10:52:00,2.08531,2.08582,2.08531,2.08582,1685941.0
2006-05-25 10:53:00,2.08592,2.08642,2.08592,2.08642,9142393.0
2006-05-25 10:54:00,2.08637,2.08644,2.08495,2.08632,2074457.0
2006-05-25 10:55:00,2.08643,2.08644,2.08639,2.08643,6328184.0
2006-05-25 10:56:00,2.08639,2.08639,2.08616,2.08618,6266113.0
2006-05-25 10:57:00,2.08623,2.08682,2.08622,2.08682,13604674.0
2006-05-25 10:58:00,2.08685,2.08699,2.08678,2.08692,1379777.0
2006-05-25 10:59:00,2.08684,2.08684,2.0865,2.08674,6287488.0
2006-05-25 11:00:00,2.08662,2.08662,2.08633,2.08642,16187992.0
2006-05-25 11:01:00,2.08656,2.08722,2.08554,2.08703,3971271.0
2006-05-25 11:02:00,2.08676,2.08676,2.08634,2.08642,7397222.0
2006-05-25 11:03:00,2.08629,2.0863,2.08587,2.08587,4088461.0
2006-05-25 11:04:00,2.08593,2.08593,2.08577,2.08577,5662930.0
2006-05-25 11:05:00,2.0855,2.0855,2.08517,2.08517,12315227.0
2006-05-25 11:06:00,2.08491,2.08491,2.08462,2.08481,7030392.0
2006-05-25 11:07:00,2.08481,2.08505,2.08471,2.08471,3249147.0
2006-05-25 11:09:00,2.08465,2.08465,2.08434,2.08455,4356667.0
2006-05-25 11:10:00,2.08445,2.08465,2.08445,2.08464,3578199.0
2006-05-25 11:11:00,2.08479,2.08513,2.08479,2.08502,6306058.0
2006-05-25 11:13:00,2.08483,2.08483,2.08446,2.08446,3503278.0
2006-05-25 11:14:00,2.08451,2.08499,2.08451,2.08491,10084742.0
2006-05-25 11:15:00,2.08473,2.08494,2.08467,2.08494,4410072.0
2006-05-25 11:16:00,2.08493,2.08553,2.08493,2.08545,7056401.0
2006-05-25 11:17:00,2.08542,2.08542,2.08515,2.08515,8416986.0
2006-05-25 11:18:00,2.08517,2.08517,2.08446,2.08446,3063039.0
2006-05-25 11:19:00,2.08433,2.08433,2.08398,2.08398,2700941.0
2006-05-25 11:20:00,2.08381,2.0841,2.08381,2.0841,5253153.0
2006-05-25 11:21:00,2.08413,2.0844,2.08413,2.08434,12306023.0
2006-05-25 11:22:00,2.08413,2.08444,2.08413,2.08444,13347433.0
2006-05-25 11:23:00,2.08447,2.08488,2.08447,2.08488,781297.0
2006-05-25 11:24:00,2.08501,2.08585,2.08501,2.08585,3843335.0
2006-05-25 11:25:00,2.08595,2.08612,2.08575,2.08575,12948187.0
2006-05-25 11:26:00,2.08555,2.08567,2.08553,2.08553,5937654.0
2006-05-25 11:27:00,2.08567,2.08589,2.08567,2.08574,721049.0
2006-05-25 11:28:00,2.08561,2.08577,2.08559,2.08571,3975814.0
2006-05-25 11:29:00,2.08566,2.08572,2.08532,2.08532,2037668.0
2006-05-25 11:30:00,2.08528,2.08536,2.08526,2.08529,3002304.0
2006-05-25 11:31:00,2.08518,2.08518,2.0849,2.08495,5672754.0
2006-05-25 11:32:00,2.08475,2.08475,2.08451,2.08451,2357889.0
2006-05-25 11:33:00,2.0845,2.08474,2.08448,2.08474,6631670.0
2006-05-25 11:34:00,2.0847,2.0847,2.08441,2.08441,3853633.0
2006-05-25 11:35:00,2.08444,2.08468,2.08444,2.08468,6152857.0
2006-05-25 11:36:00,2.08493,2.08522,2.08493,2.08522,7387638.0
2006-05-25 11:37:00,2.08545,2.08563,2.08535,2.08539,2921277.0
2006-05-25 11:38:00,2.08526,2.08534,2.08505,2.08534,11741880.0
2006-05-25 11:39:00,2.08547,2.08568,2.08547,2.08568,2918105.0
2006-05-25 11:40:00,2.08568,2.0857,2.08523,2.08523,4325291.0
2006-05-25 11:41:00,2.08521,2.08528,2.08491,2.08522,9050193.0
2006-05-25 11:42:00,2.0851,2.08585,2.0851,2.08585,10200282.0
2006-05-25 11:43:00,2.08577,2.08577,2.08568,2.08568,1676510.0
2006-05-25 11:44:00,2.08559,2.08559,2.085,2.0852,2918093.0
2006-05-25 11:45:00,2.08525,2.08549,2.08525,2.08534,1120021.0
2006-05-25 11:46:00,2.08534,2.08534,2.08523,2.08529,7920301.0
2006-05-25 11:48:00,2.0852,2.08529,2.08509,2.08529,4899492.0
2006-05-25 11:49:00,2.08532,2.08535,2.08532,2.08533,3591430.0
2006-05-25 11:50:00,2.08541,2.08559,2.08532,2.08539,8724708.0
2006-05-25 11:51:00,2.08542,2.08552,2.08538,2.08544,3953788.0
2006-05-25 11:52:00,2.08536,2.08556,2.0853,2.0853,8497933.0
2006-05-25 11:53:00,2.08519,2.08533,2.0849,2.0852,17937616.0
2006-05-25 11:54:00,2.08518,2.08533,2.08485,2.08485,15092081.0
2006-05-25 11:55:00,2.08518,2.08518,2.0847,2.0847,2167105.0
2006-05-25 11:56:00,2.0846,2.08464,2.08453,2.08464,7374985.0
2006-05-25 11:57:00,2.08467,2.08476,2.08454,2.08454,17414634.0
2006-05-25 11:58:00,2.08438,2.08438,2.08369,2.08369,10525169.0
2006-05-25 11:59:00,2.08362,2.08362,2.08339,2.08339,6391891.0
2006-05-25 12:00:00,2.08332,2.08332,2.08293,2.08306,11477194.0
2006-05-25 12:01:00,2.08301,2.08301,2.08238,2.08239,12884667.0
2006-05-25 12:02:00,2.08231,2.08231,2.08149,2.08149,11111429.0
2006-05-25 12:03:00,2.08127,2.08127,2.0808,2.0808,5417189.0
2006-05-25 12:04:00,2.08074,2.08113,2.08074,2.08113,4247993.0
2006-05-25 12:05:00,2.08116,2.0814,2.08116,2.08132,26351026.0
2006-05-25 12:06:00,2.08143,2.08175,2.08143,2.08166,16372187.0
2006-05-25 12:07:00,2.08182,2.08198,2.08121,2.08121,2311571.0
2006-05-25 12:08:00,2.08123,2.08185,2.08123,2.08185,2176373.0
2006-05-25 12:09:00,2.08199,2.08254,2.08194,2.08254,13213129.0
2006-05-25 12:10:00,2.08257,2.08258,2.08245,2.08254,1342851.0
2006-05-25 12:11:00,2.08259,2.08268,2.08254,2.08254,3385087.0
2006-05-25 12:12:00,2.08268,2.083,2.08268,2.08291,7256803.0
2006-05-25 12:13:00,2.08304,2.08326,2.08288,2.08326,8853220.0
2006-05-25 12:14:00,2.08331,2.08344,2.08319,2.08344,4971527.0
2006-05-25 12:15:00,2.08345,2.08359,2.08345,2.08354,6354307.0
2006-05-25 12:16:00,2.08363,2.08387,2.08348,2.08387,17530052.0
2006-05-25 12:17:00,2.08396,2.0843,2.08396,2.08411,3633316.0
2006-05-25 12:18:00,2.0841,2.08448,2.0841,2.08448,5224749.0
2006-05-25 12:19:00,2.08465,2.08491,2.08446,2.08446,2789800.0
2006-05-25 12:20:00,2.08456,2.08456,2.08427,2.08439,490313.0
2006-05-25 12:21:00,2.0842,2.08424,2.08381,2.08394,13945255.0
2006-05-25 12:22:00,2.08388,2.08398,2.08384,2.08388,2220475.0
2006-05-25 12:23:00,2.08385,2.0839,2.08352,2.0839,15906679.0
2006-05-25 12:24:00,2.08392,2.08471,2.08392,2.08471,4052090.0
2006-05-25 12:25:00,2.08483,2.08511,2.08483,2.08511,634086.0
2006-05-25 12:26:00,2.08508,2.08508,2.08463,2.08463,3095229.0
2006-05-25 12:27:00,2.0845,2.0845,2.08428,2.08428,2182466.0
2006-05-25 12:28:00,2.08424,2.08424,2.08405,2.0842,10454092.0
2006-05-25 12:29:00,2.08416,2.08442,2.08416,2.08442,270819.0
2006-05-25 12:30:00,2.08462,2.08486,2.08462,2.0848,6360509.0
2006-05-25 12:31:00,2.08501,2.08507,2.08487,2.08494,8107261.0
2006-05-25 12:32:00,2.08476,2.08491,2.08476,2.08491,2580091.0
2006-05-25 12:33:00,2.08502,2.08542,2.08502,2.08542,4350320.0
2006-05-25 12:34:00,2.08536,2.08571,2.08523,2.08571,4375715.0
2006-05-25 12:35:00,2.0857,2.0857,2.08534,2.08534,1584384.0
2006-05-25 12:36:00,2.08542,2.08568,2.08533,2.08538,6563393.0
2006-05-25 12:37:00,2.08539,2.08556,2.08539,2.08546,1989388.0
2006-05-25 12:38:00,2.08542,2.08542,2.0853,2.0853,4472606.0
2006-05-25 12:39:00,2.08538,2.08551,2.08533,2.08542,7067002.0
2006-05-25 12:40:00,2.08532,2.08532,2.085,2.085,1066005.0
2006-05-25 12:41:00,2.08485,2.08497,2.08455,2.08479,16723708.0
2006-05-25 12:42:00,2.08478,2.08495,2.0845,2.0845,1272487.0
2006-05-25 12:43:00,2.08451,2.08451,2.08391,2.08391,15488217.0
2006-05-25 12:44:00,2.08376,2.08376,2.08368,2.08368,1688079.0
2006-05-25 12:45:00,2.08364,2.08378,2.08353,2.08378,9383001.0
2006-05-25 12:46:00,2.08373,2.08373,2.08355,2.08367,5117108.0
2006-05-25 12:47:00,2.08368,2.08389,2.08368,2.08389,11622833.0
2006-05-25 12:48:00,2.08383,2.08401,2.08383,2.08401,607580.0
2006-05-25 12:49:00,2.08405,2.08441,2.08398,2.08398,4473065.0
2006-05-25 12:50:00,2.0844,2.08467,2.0844,2.08467,2273091.0
2006-05-25 12:51:00,2.0848,2.08512,2.08477,2.08512,2329794.0
2006-05-25 12:52:00,2.08515,2.08517,2.08504,2.08504,10616399.0
2006-05-25 12:53:00,2.08509,2.08524,2.08508,2.08524,5950045.0
2006-05-25 12:54:00,2.08526,2.08546,2.08517,2.08546,1203133.0
2006-05-25 12:55:00,2.08555,2.08589,2.08555,2.08589,1051222.0
2006-05-25 12:56:00,2.0859,2.08602,2.08583,2.08583,3105647.0
2006-05-25 12:57:00,2.08554,2.08568,2.08496,2.08496,4122949.0
2006-05-25 12:58:00,2.08487,2.08494,2.08484,2.08491,1792586.0
2006-05-25 12:59:00,2.08493,2.08497,2.08488,2.0849,697748.0
2006-05-25 13:00:00,2.08506,2.08544,2.08506,2.08527,7980921.0
2006-05-25 13:01:00,2.08521,2.08521,2.08477,2.08477,8160867.0
2006-05-25 13:02:00,2.08477,2.08507,2.08475,2.08507,3731919.0
2006-05-25 13:03:00,2.0851,2.08542,2.0851,2.08542,1638882.0
2006-05-25 13:04:00,2.08533,2.08533,2.08502,2.08505,5047839.0
2006-05-25 13:05:00,2.08507,2.08507,2.08475,2.08475,7978668.0
2006-05-25 13:07:00,2.08451,2.08467,2.08444,2.08467,8766638.0
2006-05-25 13:08:00,2.08496,2.08528,2.08496,2.08528,14523707.0
2006-05-25 13:09:00,2.08541,2.08546,2.08533,2.08533,7280979.0
2006-05-25 13:10:00,2.08535,2.08539,2.08533,2.08539,3924553.0
2006-05-25 13:11:00,2.08574,2.08574,2.08476,2.08476,3348374.0
2006-05-25 13:12:00,2.08473,2.08477,2.08458,2.08477,1699098.0
2006-05-25 13:13:00,2.08471,2.08471,2.08437,2.08437,3666757.0
2006-05-25 13:14:00,2.08435,2.08435,2.08418,2.08418,2180370.0
2006-05-25 13:15:00,2.08409,2.08409,2.08387,2.08398,7239260.0
2006-05-25 13:16:00,2.08412,2.08438,2.08412,2.08428,2805728.0
2006-05-25 13:17:00,2.08421,2.08428,2.08408,2.0841,2380421.0
2006-05-25 13:18:00,2.08405,2.08405,2.08387,2.0839,1939060.0
2006-05-25 13:19:00,2.08378,2.08378,2.08351,2.08354,5133841.0
2006-05-25 13:20:00,2.08333,2.0835,2.08299,2.08348,7746675.0
2006-05-25 13:21:00,2.08354,2.08369,2.08354,2.08364,523991.0
2006-05-25 13:22:00,2.08361,2.08361,2.08331,2.08331,13698526.0
2006-05-25 13:23:00,2.08328,2.08364,2.08328,2.08364,2518165.0
2006-05-25 13:24:00,2.08375,2.08384,2.08361,2.08361,952707.0
2006-05-25 13:25:00,2.08346,2.08346,2.08274,2.08286,4318029.0
2006-05-25 13:26:00,2.08276,2.08276,2.08228,2.08228,19282659.0
2006-05-25 13:27:00,2.08236,2.08236,2.08196,2.08199,2851983.0
2006-05-25 13:28:00,2.08172,2.08231,2.08172,2.08231,2128742.0
2006-05-25 13:29:00,2.08225,2.08225,2.08204,2.08213,1877417.0
2006-05-25 13:30:00,2.08217,2.08243,2.08217,2.08243,1523842.0
2006-05-25 13:31:00,2.08248,2.08263,2.08248,2.08263,1774211.0
2006-05-25 13:32:00,2.08262,2.08262,2.08226,2.08226,8349645.0
2006-05-25 13:33:00,2.08231,2.08238,2.08217,2.08225,31163082.0
2006-05-25 13:34:00,2.08226,2.0824,2.08221,2.08221,1939200.0
2006-05-25 13:35:00,2.08241,2.08247,2.08227,2.08247,965592.0
2006-05-25 13:36:00,2.0824,2.0824,2.08198,2.08198,7576487.0
2006-05-25 13:37:00,2.08188,2.08192,2.08174,2.0818,5743793.0
2006-05-25 13:38:00,2.08193,2.08198,2.08185,2.08185,1344574.0
2006-05-25 13:39:00,2.08178,2.0818,2.08157,2.0818,18297769.0
2006-05-25 13:40:00,2.08197,2.08234,2.08197,2.08234,9479936.0
2006-05-25 13:41:00,2.08236,2.08236,2.0822,2.08227,1322871.0
2006-05-25 13:42:00,2.08222,2.08222,2.08201,2.08212,3280651.0
2006-05-25 13:43:00,2.08225,2.08252,2.08225,2.08252,7645698.0
2006-05-25 13:44:00,2.08251,2.08251,2.08139,2.08139,13970909.0
2006-05-25 13:45:00,2.08195,2.08201,2.0818,2.08195,2993926.0
2006-05-25 13:46:00,2.08201,2.08234,2.08201,2.08234,3551018.0
2006-05-25 13:47:00,2.08248,2.08257,2.08243,2.08257,12508453.0
2006-05-25 13:48:00,2.08266,2.08287,2.08266,2.08276,2161717.0
2006-05-25 13:49:00,2.08299,2.08345,2.08295,2.08345,4387121.0
2006-05-25 13:50:00,2.08344,2.08349,2.08296,2.08296,7791790.0
2006-05-25 13:51:00,2.08335,2.08355,2.08316,2.08355,5041341.0
2006-05-25 13:52:00,2.0836,2.08365,2.0835,2.0835,2965399.0
2006-05-25 13:53:00,2.08349,2.08361,2.08344,2.08349,7710853.0
2006-05-25 13:54:00,2.08344,2.08353,2.08336,2.08353,4771968.0
2006-05-25 13:55:00,2.08336,2.08336,2.08293,2.08293,3784407.0
2006-05-25 13:56:00,2.08298,2.08337,2.08277,2.08337,3518481.0
2006-05-25 13:57:00,2.08361,2.08404,2.08361,2.08404,418225.0
2006-05-25 13:58:00,2.08393,2.08442,2.08393,2.08442,5949370.0
2006-05-25 13:59:00,2.08445,2.08493,2.08445,2.08493,6407164.0
2006-05-25 14:00:00,2.08467,2.08475,2.08456,2.08475,7440918.0
2006-05-25 14:01:00,2.08469,2.08469,2.08449,2.08449,5026823.0
2006-05-25 14:02:00,2.08447,2.08457,2.08439,2.08439,3934251.0
2006-05-25 14:03:00,2.08447,2.08468,2.08442,2.08462,822151.0
2006-05-25 14:04:00,2.08446,2.08446,2.08386,2.08403,3861858.0
2006-05-25 14:05:00,2.08407,2.08407,2.08338,2.08367,21395224.0
2006-05-25 14:06:00,2.08371,2.08386,2.08371,2.08386,1295664.0
2006-05-25 14:07:00,2.08403,2.08432,2.08398,2.08432,1864765.0
2006-05-25 14:08:00,2.08431,2.0845,2.08431,2.08443,24671679.0
2006-05-25 14:09:00,2.0846,2.08515,2.0846,2.08507,3246086.0
2006-05-25 14:10:00,2.08509,2.08511,2.08457,2.08457,7942061.0
2006-05-25 14:11:00,2.08455,2.08455,2.0842,2.08435,2978941.0
2006-05-25 14:12:00,2.08424,2.08424,2.08388,2.08395,11375548.0
2006-05-25 14:13:00,2.08391,2.08391,2.08352,2.08354,2633556.0
2006-05-25 14:14:00,2.08349,2.08349,2.08314,2.08314,24668168.0
2006-05-25 14:15:00,2.08292,2.08294,2.0826,2.08294,7026874.0
2006-05-25 14:16:00,2.08291,2.08291,2.08264,2.08291,8327847.0
2006-05-25 14:17:00,2.08297,2.08333,2.08291,2.08333,11943224.0
2006-05-25 14:18:00,2.08327,2.08327,2.08288,2.08319,14190182.0
2006-05-25 14:19:00,2.08333,2.08422,2.08333,2.08422,5289772.0
2006-05-25 14:20:00,2.08431,2.08456,2.08431,2.08439,11235794.0
2006-05-25 14:21:00,2.08433,2.08433,2.08396,2.08414,27023350.0
2006-05-25 14:22:00,2.08407,2.08438,2.08406,2.08438,7379470.0
2006-05-25 14:23:00,2.08455,2.08518,2.08455,2.08518,20291877.0
2006-05-25 14:24:00,2.08506,2.08551,2.08506,2.08531,2054953.0
2006-05-25 14:25:00,2.08522,2.08523,2.08497,2.08497,4059098.0
2006-05-25 14:26:00,2.08492,2.08492,2.08467,2.08467,3907602.0
2006-05-25 14:27:00,2.08461,2.08461,2.08432,2.08432,2020808.0
2006-05-25 14:28:00,2.08422,2.08425,2.08403,2.08404,4574974.0
2006-05-25 14:29:00,2.08401,2.08401,2.08366,2.08366,1906741.0
2006-05-25 14:30:00,2.08359,2.08368,2.08342,2.08343,4688363.0
2006-05-25 14:31:00,2.08344,2.08344,2.08316,2.08318,3812662.0
2006-05-25 14:32:00,2.08303,2.08307,2.08286,2.08297,4484763.0
2006-05-25 14:33:00,2.08271,2.08271,2.08262,2.08262,1027367.0
2006-05-25 14:34:00,2.08258,2.08258,2.08197,2.08228,6244956.0
2006-05-25 14:35:00,2.08228,2.08228,2.08201,2.08201,3735606.0
2006-05-25 14:36:00,2.08197,2.08202,2.08138,2.08202,11582898.0
2006-05-25 14:37:00,2.08205,2.08252,2.08205,2.08243,6401296.0
2006-05-25 14:38:00,2.08213,2.08213,2.08132,2.08134,4563417.0
2006-05-25 14:39:00,2.08122,2.08122,2.08045,2.08045,4046565.0
2006-05-25 14:40:00,2.08023,2.08056,2.08011,2.08056,11047978.0
2006-05-25 14:41:00,2.08073,2.08073,2.08038,2.08039,4870526.0
2006-05-25 14:42:00,2.0803,2.08034,2.0801,2.08012,2287458.0
2006-05-25 14:43:00,2.08004,2.08009,2.0797,2.08009,860981.0
2006-05-25 14:44:00,2.08014,2.08036,2.08002,2.08036,11245857.0
2006-05-25 14:45:00,2.08029,2.08029,2.07986,2.07997,1285852.0
2006-05-25 14:46:00,2.07997,2.08021,2.07995,2.08,2685678.0
2006-05-25 14:47:00,2.07986,2.07986,2.07981,2.07981,1319138.0
2006-05-25 14:48:00,2.07966,2.07966,2.07877,2.07877,4226322.0
2006-05-25 14:49:00,2.07872,2.07872,2.07792,2.07792,1483335.0
2006-05-25 14:50:00,2.07797,2.07797,2.07756,2.07756,17059922.0
2006-05-25 14:51:00,2.07737,2.07737,2.07702,2.07718,8004402.0
2006-05-25 14:52:00,2.07729,2.0776,2.07729,2.07744,14191361.0
2006-05-25 14:53:00,2.07739,2.07739,2.07701,2.07701,10748485.0
2006-05-25 14:54:00,2.07696,2.07696,2.07657,2.07657,6373946.0
2006-05-25 14:55:00,2.07651,2.07651,2.07599,2.07599,3430553.0
2006-05-25 14:56:00,2.07586,2.07586,2.07536,2.07536,2590085.0
2006-05-25 14:57:00,2.07505,2.07585,2.07505,2.07585,18608939.0
2006-05-25 14:58:00,2.07596,2.07628,2.07596,2.07628,14695939.0
2006-05-25 14:59:00,2.0764,2.07669,2.07633,2.07669,8148059.0
2006-05-25 15:00:00,2.07673,2.07676,2.07654,2.07663,915728.0
2006-05-25 15:01:00,2.07658,2.0768,2.07643,2.07643,2408746.0
2006-05-25 15:02:00,2.07618,2.07618,2.0758,2.07591,21862281.0
2006-05-25 15:03:00,2.07586,2.07586,2.07524,2.07524,15055986.0
2006-05-25 15:04:00,2.07495,2.07523,2.07469,2.07523,2077675.0
2006-05-25 15:05:00,2.07512,2.07562,2.07506,2.07562,10559580.0
2006-05-25 15:06:00,2.07553,2.07569,2.07538,2.07561,4025915.0
2006-05-25 15:07:00,2.0755,2.07578,2.0755,2.07575,11401003.0
2006-05-25 15:08:00,2.07598,2.07658,2.07598,2.07658,2431333.0
2006-05-25 15:09:00,2.07649,2.07662,2.07637,2.07637,7596495.0
2006-05-25 15:10:00,2.07639,2.07659,2.07639,2.07655,15959627.0
2006-05-25 15:11:00,2.07641,2.07641,2.07624,2.07624,88964.0
2006-05-25 15:12:00,2.07611,2.07642,2.07604,2.07642,2479809.0
2006-05-25 15:13:00,2.07647,2.0771,2.07644,2.0771,9884891.0
2006-05-25 15:14:00,2.07726,2.07763,2.07726,2.07757,4247822.0
2006-05-25 15:15:00,2.07776,2.07794,2.07776,2.07794,4562248.0
2006-05-25 15:16:00,2.07803,2.07829,2.078,2.07829,5216899.0
2006-05-25 15:17:00,2.07826,2.07833,2.07814,2.07818,2070432.0
2006-05-25 15:18:00,2.0782,2.0782,2.07787,2.07813,4248137.0
2006-05-25 15:19:00,2.07834,2.07854,2.07832,2.07854,1855003.0
2006-05-25 15:20:00,2.07847,2.07847,2.07834,2.07834,3254125.0
2006-05-25 15:21:00,2.07854,2.07872,2.07854,2.07859,3112009.0
2006-05-25 15:22:00,2.07873,2.07879,2.07836,2.07863,3994368.0
2006-05-25 15:23:00,2.07854,2.07854,2.07782,2.07782,20156543.0
2006-05-25 15:24:00,2.07828,2.07828,2.07821,2.07821,2148309.0
2006-05-25 15:25:00,2.07819,2.07819,2.07791,2.07791,5554131.0
2006-05-25 15:26:00,2.0777,2.0777,2.07742,2.07742,1615527.0
2006-05-25 15:27:00,2.07758,2.07785,2.07758,2.07785,14816012.0
2006-05-25 15:28:00,2.07785,2.07785,2.07748,2.07767,858118.0
2006-05-25 15:29:00,2.07757,2.07757,2.07719,2.07738,5328036.0
2006-05-25 15:30:00,2.07765,2.07765,2.07757,2.07757,3725816.0
2006-05-25 15:31:00,2.07751,2.07825,2.07751,2.07825,14814333.0
2006-05-25 15:32:00,2.07819,2.07819,2.07794,2.07818,5839548.0
2006-05-25 15:33:00,2.07815,2.07815,2.07778,2.07791,2684929.0
2006-05-25 15:34:00,2.07765,2.07765,2.07724,2.07736,9004619.0
2006-05-25 15:35:00,2.07725,2.07725,2.07658,2.07675,11849029.0
2006-05-25 15:36:00,2.07657,2.0767,2.07657,2.07667,4108621.0
2006-05-25 15:37:00,2.07666,2.07666,2.07655,2.07655,240760.0
2006-05-25 15:38:00,2.07645,2.07645,2.07581,2.0759,1999435.0
2006-05-25 15:39:00,2.07591,2.07591,2.07559,2.07559,1792042.0
2006-05-25 15:40:00,2.07564,2.07564,2.07538,2.0754,6271734.0
2006-05-25 15:41:00,2.07537,2.07537,2.0752,2.07522,3392336.0
2006-05-25 15:42:00,2.07498,2.07511,2.07493,2.07493,8819025.0
2006-05-25 15:43:00,2.07495,2.07524,2.07495,2.07524,1583152.0
2006-05-25 15:44:00,2.07525,2.07533,2.07519,2.07532,3065645.0
2006-05-25 15:45:00,2.07501,2.07512,2.07473,2.07473,2264652.0
2006-05-25 15:46:00,2.07464,2.07464,2.07431,2.07431,1682111.0
2006-05-25 15:47:00,2.07422,2.07422,2.07393,2.07406,9366336.0
2006-05-25 15:48:00,2.07407,2.07407,2.07371,2.07383,3350211.0
2006-05-25 15:49:00,2.0739,2.07416,2.07388,2.07416,4321135.0
2006-05-25 15:50:00,2.0742,2.07485,2.0742,2.07485,2403923.0
2006-05-25 15:51:00,2.07481,2.07481,2.07447,2.07447,3079111.0
2006-05-25 15:52:00,2.07446,2.07446,2.07417,2.07417,2871823.0
2006-05-25 15:53:00,2.07406,2.07406,2.07378,2.07378,6164768.0
2006-05-25 15:54:00,2.07359,2.07359,2.07336,2.07336,1801788.0
2006-05-25 15:55:00,2.07326,2.0734,2.07322,2.07336,4439334.0
2006-05-25 15:56:00,2.07343,2.07378,2.07343,2.07378,71023.0
2006-05-25 15:57:00,2.07388,2.07388,2.07339,2.07351,8298886.0
2006-05-25 15:58:00,2.0735,2.07375,2.07348,2.07375,1518380.0
2006-05-25 15:59:00,2.07405,2.07419,2.074,2.07419,5163016.0
2006-05-25 16:00:00,2.07413,2.0742,2.07385,2.07417,3066220.0
2006-05-25 16:01:00,2.07414,2.07426,2.07388,2.07388,12137324.0
2006-05-25 16:02:00,2.07374,2.07374,2.07328,2.07329,3807959.0
2006-05-25 16:03:00,2.07332,2.07335,2.0732,2.07335,13757769.0
2006-05-25 16:04:00,2.07352,2.07354,2.07343,2.07351,11383114.0
2006-05-25 16:05:00,2.07373,2.07391,2.07368,2.07375,1075196.0
2006-05-25 16:06:00,2.07391,2.07412,2.0739,2.07399,6554874.0
2006-05-25 16:07:00,2.07369,2.07369,2.07339,2.07339,7170073.0
2006-05-25 16:08:00,2.07313,2.07313,2.07284,2.07287,6037008.0
2006-05-25 16:09:00,2.07262,2.07262,2.07224,2.07224,2028223.0
2006-05-25 16:10:00,2.07226,2.07226,2.07177,2.07177,2912533.0
2006-05-25 16:11:00,2.07179,2.07199,2.07179,2.07199,2245406.0
2006-05-25 16:12:00,2.07211,2.07271,2.07211,2.07271,6219224.0
2006-05-25 16:13:00,2.07293,2.073,2.07245,2.07283,4118885.0
2006-05-25 16:14:00,2.07295,2.07305,2.07266,2.07305,16128238.0
2006-05-25 16:15:00,2.07311,2.07334,2.07311,2.07328,10381124.0
2006-05-25 16:16:00,2.07326,2.07375,2.07326,2.07375,6118730.0
2006-05-25 16:17:00,2.07391,2.07436,2.07391,2.07436,6370165.0
2006-05-25 16:18:00,2.07431,2.07467,2.07413,2.07467,5690863.0
2006-05-25 16:19:00,2.07479,2.07525,2.07478,2.07525,6619488.0
2006-05-25 16:20:00,2.07518,2.07518,2.07476,2.07497,5903569.0
2006-05-25 16:21:00,2.07521,2.07572,2.07521,2.07572,3822754.0
2006-05-25 16:22:00,2.07574,2.0759,2.07565,2.0759,307713.0
2006-05-25 16:23:00,2.07607,2.07608,2.07589,2.07589,8052068.0
2006-05-25 16:24:00,2.07586,2.07586,2.07525,2.07547,4552572.0
2006-05-25 16:25:00,2.07536,2.0756,2.07526,2.07526,823451.0
2006-05-25 16:26:00,2.07509,2.07509,2.07471,2.07471,9331209.0
2006-05-25 16:27:00,2.0745,2.07472,2.07413,2.07472,2703347.0
2006-05-25 16:28:00,2.07479,2.0752,2.07476,2.0752,8071553.0
2006-05-25 16:29:00,2.07499,2.07499,2.07476,2.07476,6843009.0
2006-05-25 16:30:00,2.07474,2.07474,2.07446,2.07446,12485251.0
2006-05-25 16:31:00,2.07431,2.0744,2.07412,2.0744,4646862.0
2006-05-25 16:32:00,2.07432,2.07444,2.07423,2.07435,4056465.0
2006-05-25 16:33:00,2.07409,2.07492,2.07409,2.07492,1055349.0
2006-05-25 16:34:00,2.07509,2.07509,2.07437,2.07437,10046483.0
2006-05-25 16:35:00,2.07413,2.07413,2.07348,2.07378,16627350.0
2006-05-25 16:36:00,2.07359,2.07364,2.07352,2.07352,685866.0
2006-05-25 16:37:00,2.07337,2.07337,2.07322,2.07322,1714878.0
2006-05-25 16:38:00,2.07337,2.07351,2.07327,2.07327,4789136.0
2006-05-25 16:39:00,2.07292,2.07292,2.07251,2.07251,5859664.0
2006-05-25 16:40:00,2.07246,2.07246,2.07215,2.07215,2706548.0
2006-05-25 16:41:00,2.07206,2.07206,2.072,2.072,44425.0
2006-05-25 16:42:00,2.07183,2.07191,2.07134,2.07134,19770756.0
2006-05-25 16:43:00,2.07127,2.0714,2.07127,2.0713,3559990.0
2006-05-25 16:44:00,2.0713,2.07139,2.07107,2.0711,1529396.0
2006-05-25 16:45:00,2.07109,2.0713,2.07094,2.0713,7338116.0
2006-05-25 16:46:00,2.07126,2.07164,2.07126,2.07164,5908091.0
2006-05-25 16:47:00,2.07143,2.07233,2.07143,2.07233,4860685.0
2006-05-25 16:48:00,2.07244,2.07244,2.0724,2.0724,334024.0
2006-05-25 16:49:00,2.0724,2.0724,2.07217,2.07217,13640238.0
2006-05-25 16:50:00,2.07215,2.07244,2.07215,2.0724,2840404.0
2006-05-25 16:51:00,2.07231,2.07231,2.07201,2.07217,15334847.0
2006-05-25 16:52:00,2.07213,2.07213,2.07196,2.07201,3098363.0
2006-05-25 16:53:00,2.07206,2.07232,2.07206,2.07227,3606185.0
2006-05-25 16:54:00,2.07221,2.07223,2.0718,2.07215,2123393.0
2006-05-25 16:55:00,2.07203,2.07203,2.07161,2.07179,1976146.0
2006-05-25 16:56:00,2.07179,2.07201,2.07173,2.07201,7543959.0
2006-05-25 16:57:00,2.07212,2.07212,2.07171,2.07171,4634599.0
2006-05-25 16:58:00,2.07151,2.07169,2.07135,2.07169,10037843.0
2006-05-25 16:59:00,2.07158,2.07159,2.07077,2.07077,9082402.0
2006-05-25 17:00:00,2.07077,2.07077,2.07021,2.07073,14110534.0
2006-05-25 17:01:00,2.0709,2.07161,2.0709,2.07161,6496448.0
2006-05-25 17:02:00,2.07147,2.07147,2.07105,2.07105,2653649.0
2006-05-25 17:03:00,2.07112,2.07134,2.07112,2.07127,5641213.0
2006-05-25 17:04:00,2.07124,2.07125,2.07088,2.07125,13086756.0
2006-05-25 17:05:00,2.07137,2.07159,2.07137,2.07158,9244515.0
2006-05-25 17:06:00,2.07179,2.07219,2.07179,2.07219,3908183.0
2006-05-25 17:07:00,2.07217,2.0722,2.0716,2.07199,5471637.0
2006-05-25 17:08:00,2.07221,2.07256,2.07206,2.07206,7919561.0
2006-05-25 17:09:00,2.07223,2.07226,2.07191,2.07206,5006201.0
2006-05-25 17:10:00,2.07208,2.0721,2.0718,2.0718,6521361.0
2006-05-25 17:11:00,2.0718,2.0718,2.07158,2.07158,4770415.0
2006-05-25 17:12:00,2.07132,2.07132,2.07091,2.07091,6131031.0
2006-05-25 17:13:00,2.07086,2.07093,2.07068,2.07072,3082776.0
2006-05-25 17:14:00,2.07066,2.07067,2.07036,2.07036,4854596.0
2006-05-25 17:15:00,2.07039,2.07039,2.07026,2.07027,2927865.0
2006-05-25 17:16:00,2.07018,2.07018,2.06983,2.07012,3110356.0
2006-05-25 17:17:00,2.07023,2.07061,2.07023,2.07061,396121.0
2006-05-25 17:18:00,2.07073,2.07089,2.07071,2.07089,2115884.0
2006-05-25 17:19:00,2.07087,2.07111,2.07087,2.07111,1472231.0
2006-05-25 17:20:00,2.07119,2.07135,2.07107,2.07129,2208989.0
2006-05-25 17:21:00,2.07144,2.07171,2.07136,2.07136,1498701.0
2006-05-25 17:22:00,2.07134,2.07163,2.07132,2.07163,12181394.0
2006-05-25 17:23:00,2.07183,2.07208,2.07183,2.07208,476517.0
2006-05-25 17:24:00,2.07206,2.07206,2.07186,2.07193,1250199.0
2006-05-25 17:25:00,2.0719,2.07195,2.07184,2.07195,2097363.0
2006-05-25 17:26:00,2.07192,2.07196,2.07192,2.07196,454706.0
2006-05-25 17:27:00,2.07194,2.07215,2.07194,2.07202,10222959.0
2006-05-25 17:28:00,2.07205,2.07215,2.07204,2.07215,896826.0
2006-05-25 17:29:00,2.07206,2.0721,2.07202,2.0721,1217102.0
2006-05-25 17:30:00,2.07207,2.07228,2.07207,2.07222,6287386.0
2006-05-25 17:31:00,2.07214,2.07214,2.07189,2.072,1921436.0
2006-05-25 17:32:00,2.07208,2.07208,2.072,2.072,608769.0
2006-05-25 17:33:00,2.07195,2.07202,2.07174,2.07177,4990864.0
2006-05-25 17:34:00,2.07175,2.0719,2.07175,2.0719,752639.0
2006-05-25 17:35:00,2.07198,2.07198,2.07138,2.07171,13844525.0
2006-05-25 17:36:00,2.0719,2.07224,2.0719,2.07224,626219.0
2006-05-25 17:37:00,2.07211,2.07211,2.07168,2.07168,153381.0
2006-05-25 17:38:00,2.0715,2.0715,2.07129,2.07129,8341366.0
2006-05-25 17:39:00,2.07141,2.07152,2.07131,2.07136,10349656.0
2006-05-25 17:40:00,2.07134,2.07147,2.07134,2.07142,4026512.0
2006-05-25 17:41:00,2.07145,2.07165,2.07145,2.07165,1506096.0
2006-05-25 17:42:00,2.07164,2.0718,2.07156,2.0718,1884261.0
2006-05-25 17:43:00,2.07192,2.07206,2.07192,2.07203,2519563.0
2006-05-25 17:44:00,2.07188,2.07213,2.07188,2.07213,4421460.0
2006-05-25 17:45:00,2.07227,2.0724,2.07223,2.07223,201993.0
2006-05-25 17:46:00,2.07235,2.07259,2.07235,2.07255,20887173.0
2006-05-25 17:47:00,2.07269,2.07273,2.07267,2.07273,7932499.0
2006-05-25 17:48:00,2.07278,2.07285,2.07254,2.07254,10733110.0
2006-05-25 17:49:00,2.07247,2.07247,2.07226,2.07234,9131150.0
2006-05-25 17:50:00,2.0723,2.0723,2.07199,2.07199,4440142.0
2006-05-25 17:51:00,2.07188,2.07188,2.07164,2.07179,10652079.0
2006-05-25 17:52:00,2.0718,2.0718,2.07172,2.07172,2988931.0
2006-05-25 17:53:00,2.07169,2.07177,2.07166,2.07166,4430501.0
2006-05-25 17:54:00,2.0719,2.07226,2.0719,2.07204,7930868.0
2006-05-25 17:55:00,2.07198,2.07202,2.07188,2.07202,2244371.0
2006-05-25 17:56:00,2.07204,2.07223,2.07204,2.07223,17614062.0
2006-05-25 17:57:00,2.07235,2.07243,2.07222,2.07222,2820268.0
2006-05-25 17:58:00,2.07213,2.07213,2.07198,2.07204,3050576.0
2006-05-25 17:59:00,2.072,2.072,2.07168,2.07189,3638490.0
2006-05-25 18:00:00,2.07187,2.07187,2.07168,2.07183,7114532.0
2006-05-25 18:01:00,2.07182,2.07198,2.07182,2.07198,11308007.0
2006-05-25 18:02:00,2.07202,2.07226,2.07192,2.07226,6449814.0
2006-05-25 18:03:00,2.0724,2.07262,2.07239,2.0725,2422672.0
2006-05-25 18:04:00,2.0726,2.07261,2.07226,2.07226,466566.0
2006-05-25 18:05:00,2.07227,2.07227,2.07201,2.07203,2629180.0
2006-05-25 18:06:00,2.07173,2.07197,2.07173,2.07197,4615713.0
2006-05-25 18:07:00,2.07213,2.07248,2.07213,2.07248,20118744.0
2006-05-25 18:08:00,2.07248,2.07248,2.07204,2.07204,2824643.0
2006-05-25 18:09:00,2.07216,2.07216,2.07195,2.07195,4857703.0
2006-05-25 18:10:00,2.07188,2.07189,2.07169,2.07175,4859141.0
2006-05-25 18:11:00,2.07171,2.07172,2.07131,2.07131,1528685.0
2006-05-25 18:12:00,2.07143,2.07166,2.07132,2.07166,14387712.0
2006-05-25 18:13:00,2.07163,2.07163,2.07139,2.07139,1776880.0
2006-05-25 18:14:00,2.07147,2.07147,2.07138,2.07146,12591820.0
2006-05-25 18:15:00,2.07145,2.07145,2.07117,2.07117,721520.0
2006-05-25 18:16:00,2.07099,2.07105,2.07094,2.071,11211053.0
2006-05-25 18:17:00,2.07098,2.0711,2.07093,2.07094,7790744.0
2006-05-25 18:18:00,2.0709,2.0711,2.07087,2.0711,271854.0
2006-05-25 18:19:00,2.07111,2.07121,2.07107,2.07119,2178931.0
2006-05-25 18:20:00,2.07114,2.07114,2.07102,2.07104,5843974.0
2006-05-25 18:21:00,2.07113,2.07132,2.07104,2.07132,607644.0
2006-05-25 18:22:00,2.07144,2.07157,2.07144,2.0715,4026858.0
2006-05-25 18:23:00,2.07145,2.07145,2.07134,2.07134,4246149.0
2006-05-25 18:24:00,2.07139,2.07187,2.07139,2.07152,1171017.0
2006-05-25 18:25:00,2.07168,2.07197,2.07168,2.07197,3478345.0
2006-05-25 18:26:00,2.07204,2.07217,2.07203,2.07217,1207672.0
2006-05-25 18:27:00,2.07221,2.07248,2.07221,2.07245,7106984.0
2006-05-25 18:28:00,2.07242,2.07277,2.07242,2.07277,5693700.0
2006-05-25 18:29:00,2.07269,2.07281,2.07269,2.07281,1817577.0
2006-05-25 18:30:00,2.07285,2.07326,2.07279,2.07297,13677696.0
2006-05-25 18:31:00,2.07299,2.07306,2.07299,2.07306,1042969.0
2006-05-25 18:32:00,2.07314,2.07329,2.07307,2.07329,6582931.0
2006-05-25 18:33:00,2.07338,2.07343,2.07338,2.07338,1927065.0
2006-05-25 18:34:00,2.07344,2.07344,2.07342,2.07342,2174751.0
2006-05-25 18:35:00,2.07344,2.07359,2.07344,2.07359,7182519.0
2006-05-25 18:36:00,2.07361,2.07374,2.07335,2.07374,7193525.0
2006-05-25 18:37:00,2.07356,2.07356,2.0731,2.0731,3030848.0
2006-05-25 18:38:00,2.07298,2.07298,2.07284,2.07297,5554805.0
2006-05-25 18:39:00,2.0731,2.07328,2.07299,2.07328,4855758.0
2006-05-25 18:40:00,2.07328,2.07351,2.07328,2.07351,5454356.0
2006-05-25 18:41:00,2.0736,2.07363,2.07345,2.07362,1015033.0
2006-05-25 18:42:00,2.07376,2.07414,2.07376,2.07414,1499650.0
2006-05-25 18:43:00,2.07421,2.07435,2.07421,2.07431,5503057.0
2006-05-25 18:44:00,2.07425,2.07425,2.0741,2.0741,1435422.0
2006-05-25 18:45:00,2.07399,2.07438,2.07399,2.07438,5504903.0
2006-05-25 18:46:00,2.07446,2.07451,2.07446,2.07451,335007.0
2006-05-25 18:47:00,2.07451,2.07463,2.07413,2.07452,6912058.0
2006-05-25 18:48:00,2.07451,2.07451,2.0741,2.0743,16180922.0
2006-05-25 18:49:00,2.07432,2.07432,2.07382,2.07382,6802548.0
2006-05-25 18:50:00,2.07391,2.07404,2.07391,2.07404,3194237.0
2006-05-25 18:51:00,2.07402,2.07402,2.07393,2.07393,4222328.0
2006-05-25 18:52:00,2.07403,2.07403,2.07387,2.07387,1888561.0
2006-05-25 18:53:00,2.07376,2.07376,2.07338,2.07338,1880209.0
2006-05-25 18:54:00,2.0734,2.07353,2.07331,2.07353,1052749.0
2006-05-25 18:55:00,2.07347,2.07379,2.07347,2.07371,2141398.0
2006-05-25 18:56:00,2.07338,2.07374,2.07338,2.07349,8025943.0
2006-05-25 18:57:00,2.07328,2.07349,2.07328,2.07348,616073.0
2006-05-25 18:58:00,2.0735,2.07363,2.0735,2.07357,2323356.0
2006-05-25 18:59:00,2.07342,2.07372,2.07342,2.07372,5573152.0
2006-05-25 19:00:00,2.07368,2.07368,2.07353,2.07353,6283156.0
2006-05-25 19:01:00,2.07344,2.07344,2.07322,2.07322,1407932.0
2006-05-25 19:02:00,2.07309,2.07309,2.07283,2.07283,3720826.0
2006-05-25 19:03:00,2.07284,2.0731,2.07284,2.0731,306981.0
2006-05-25 19:04:00,2.07296,2.07296,2.07239,2.07239,6672033.0
2006-05-25 19:05:00,2.07246,2.0725,2.07213,2.0725,9117940.0
2006-05-25 19:06:00,2.07244,2.07279,2.07244,2.07279,4671587.0
2006-05-25 19:07:00,2.07293,2.07309,2.07286,2.07286,7889183.0
2006-05-25 19:08:00,2.0729,2.0729,2.07279,2.07279,11807630.0
2006-05-25 19:09:00,2.07276,2.07301,2.07265,2.07301,6318266.0
2006-05-25 19:10:00,2.07302,2.0733,2.07302,2.0733,506534.0
2006-05-25 19:11:00,2.07344,2.07344,2.07287,2.07312,14045420.0
2006-05-25 19:12:00,2.07308,2.07323,2.07299,2.07307,1661084.0
2006-05-25 19:13:00,2.07305,2.07317,2.07305,2.07307,3798046.0
2006-05-25 19:14:00,2.07333,2.0735,2.07333,2.0735,1834469.0
2006-05-25 19:15:00,2.07355,2.07355,2.07322,2.07322,11383079.0
2006-05-25 19:17:00,2.07341,2.07341,2.07323,2.07323,1287234.0
2006-05-25 19:18:00,2.07327,2.07333,2.07322,2.0733,2540174.0
2006-05-25 19:19:00,2.0732,2.07323,2.07307,2.07323,3718100.0
2006-05-25 19:20:00,2.07323,2.07323,2.07307,2.07307,1011391.0
2006-05-25 19:21:00,2.07307,2.07311,2.07291,2.07311,3234409.0
2006-05-25 19:22:00,2.07309,2.07309,2.07294,2.07295,12026262.0
2006-05-25 19:23:00,2.07288,2.07293,2.07283,2.07288,3095316.0
2006-05-25 19:24:00,2.07302,2.07302,2.07286,2.07286,510427.0
2006-05-25 19:25:00,2.07282,2.07293,2.07248,2.07248,7883503.0
2006-05-25 19:26:00,2.07248,2.07248,2.07227,2.07244,2726372.0
2006-05-25 19:27:00,2.07255,2.07261,2.07219,2.07219,4232704.0
2006-05-25 19:29:00,2.07216,2.07232,2.07211,2.07232,357180.0
2006-05-25 19:30:00,2.07238,2.0725,2.07238,2.0725,3432654.0
2006-05-25 19:31:00,2.07245,2.07253,2.07236,2.07249,8715367.0
2006-05-25 19:32:00,2.07246,2.07252,2.07239,2.07252,7800564.0
2006-05-25 19:33:00,2.07249,2.07249,2.07183,2.07219,5485920.0
2006-05-25 19:34:00,2.07223,2.07223,2.07211,2.07211,5590570.0
2006-05-25 19:35:00,2.07187,2.07202,2.07184,2.07184,4256342.0
2006-05-25 19:36:00,2.07169,2.07169,2.07132,2.07132,3430385.0
2006-05-25 19:37:00,2.07133,2.07133,2.07114,2.07114,1637949.0
2006-05-25 19:38:00,2.07088,2.07101,2.07069,2.07069,6002020.0
2006-05-25 19:39:00,2.07057,2.07057,2.06961,2.06961,3190283.0
2006-05-25 19:40:00,2.06962,2.07006,2.06962,2.07006,2168907.0
2006-05-25 19:42:00,2.0701,2.07025,2.07003,2.07025,2221543.0
2006-05-25 19:43:00,2.07027,2.07032,2.07014,2.07032,8059894.0
2006-05-25 19:44:00,2.07032,2.07032,2.07019,2.07023,12525934.0
2006-05-25 19:45:00,2.06976,2.07036,2.06976,2.07036,4968262.0
2006-05-25 19:46:00,2.0705,2.07078,2.0705,2.07078,726011.0
2006-05-25 19:47:00,2.07065,2.07072,2.07041,2.07051,4382207.0
2006-05-25 19:48:00,2.07035,2.0705,2.07028,2.07034,1219427.0
2006-05-25 19:49:00,2.07043,2.07058,2.07042,2.07052,1375255.0
2006-05-25 19:50:00,2.07049,2.07049,2.07038,2.07045,1758943.0
2006-05-25 19:51:00,2.07045,2.0708,2.07045,2.0708,1933654.0
2006-05-25 19:52:00,2.07092,2.07118,2.07092,2.07118,2604428.0
2006-05-25 19:53:00,2.07113,2.07113,2.07069,2.07069,3484814.0
2006-05-25 19:54:00,2.07067,2.07074,2.07066,2.07074,8514851.0
2006-05-25 19:55:00,2.07077,2.07093,2.07076,2.07084,9986486.0
2006-05-25 19:56:00,2.07071,2.07082,2.07071,2.0708,5444683.0
2006-05-25 19:57:00,2.07069,2.07074,2.0706,2.07074,1501623.0
2006-05-25 19:58:00,2.07093,2.07102,2.07073,2.07073,2190622.0
2006-05-25 19:59:00,2.07063,2.07066,2.07047,2.07047,5572936.0
2006-05-25 20:00:00,2.07045,2.07045,2.06994,2.0701,14025472.0
2006-05-25 20:01:00,2.07,2.07,2.0694,2.0694,3136958.0
2006-05-25 20:02:00,2.06917,2.06917,2.0686,2.0686,4802269.0
2006-05-25 20:04:00,2.06859,2.06859,2.06832,2.06849,1445229.0
2006-05-25 20:05:00,2.06848,2.06848,2.06839,2.06839,2680813.0
2006-05-25 20:06:00,2.06817,2.06817,2.06763,2.06763,1595479.0
2006-05-25 20:07:00,2.06754,2.06754,2.06732,2.06754,12825357.0
2006-05-25 20:08:00,2.06774,2.06784,2.06769,2.06784,3402276.0
2006-05-25 20:09:00,2.06783,2.06804,2.06783,2.06799,722359.0
2006-05-25 20:10:00,2.06784,2.06787,2.06763,2.06787,2356530.0
2006-05-25 20:11:00,2.06793,2.06808,2.0678,2.0678,8222263.0
2006-05-25 20:12:00,2.06787,2.06787,2.06768,2.0678,4985690.0
2006-05-25 20:13:00,2.06787,2.06788,2.06767,2.06787,13910691.0
2006-05-25 20:14:00,2.06796,2.06825,2.06796,2.06825,5210790.0
2006-05-25 20:15:00,2.06835,2.06839,2.06825,2.06825,12866909.0
2006-05-25 20:16:00,2.06819,2.06838,2.06819,2.06837,2368209.0
2006-05-25 20:17:00,2.06836,2.06836,2.06804,2.06824,3408826.0
2006-05-25 20:18:00,2.06822,2.06834,2.06822,2.06823,1163160.0
2006-05-25 20:19:00,2.06834,2.06834,2.06814,2.06814,1846333.0
2006-05-25 20:20:00,2.06825,2.06867,2.06825,2.06867,1110056.0
2006-05-25 20:21:00,2.06865,2.06891,2.06864,2.06864,12294918.0
2006-05-25 20:22:00,2.06861,2.06863,2.06847,2.06863,6891760.0
2006-05-25 20:23:00,2.06882,2.069,2.06882,2.069,1153297.0
2006-05-25 20:24:00,2.06898,2.06925,2.06898,2.06925,8854671.0
2006-05-25 20:25:00,2.0692,2.06931,2.06912,2.06931,11126651.0
2006-05-25 20:26:00,2.06936,2.0695,2.06936,2.06941,10975672.0
2006-05-25 20:27:00,2.06947,2.06984,2.0693,2.06984,12873432.0
2006-05-25 20:28:00,2.0699,2.0699,2.06987,2.06987,6248714.0
2006-05-25 20:29:00,2.07006,2.07032,2.07006,2.07032,644108.0
2006-05-25 20:30:00,2.07037,2.07078,2.07023,2.07078,18605444.0
2006-05-25 20:31:00,2.07091,2.07138,2.07086,2.07138,4325497.0
2006-05-25 20:32:00,2.07139,2.07159,2.07134,2.07159,790312.0
2006-05-25 20:33:00,2.0718,2.0718,2.07128,2.07128,1371659.0
2006-05-25 20:34:00,2.07115,2.07115,2.07089,2.07114,4976384.0
2006-05-25 20:35:00,2.07119,2.07119,2.07075,2.07111,16789125.0
2006-05-25 20:36:00,2.07108,2.07108,2.07081,2.07081,835185.0
2006-05-25 20:37:00,2.07058,2.07058,2.07027,2.07027,1638278.0
2006-05-25 20:38:00,2.06987,2.07019,2.06987,2.06992,5224476.0
2006-05-25 20:39:00,2.07001,2.07001,2.0698,2.06999,11004243.0
2006-05-25 20:40:00,2.07015,2.07027,2.07015,2.07027,2633883.0
2006-05-25 20:41:00,2.07047,2.07068,2.07047,2.07057,8996167.0
2006-05-25 20:42:00,2.07054,2.07098,2.07054,2.07098,9894925.0
2006-05-25 20:43:00,2.07103,2.07163,2.07103,2.07163,1003930.0
2006-05-25 20:44:00,2.07182,2.07236,2.07182,2.07214,1376371.0
2006-05-25 20:45:00,2.07209,2.07209,2.07151,2.07151,21915813.0
2006-05-25 20:46:00,2.07168,2.07186,2.07168,2.07176,20320110.0
2006-05-25 20:47:00,2.07187,2.07195,2.07174,2.07174,6475560.0
2006-05-25 20:48:00,2.07189,2.07261,2.07175,2.07261,4451834.0
2006-05-25 20:49:00,2.07249,2.07249,2.07223,2.07223,2223918.0
2006-05-25 20:50:00,2.07213,2.07233,2.07213,2.07222,3108554.0
2006-05-25 20:51:00,2.0723,2.07237,2.07199,2.07199,6195650.0
2006-05-25 20:52:00,2.07187,2.07219,2.07187,2.07212,11649022.0
2006-05-25 20:53:00,2.07234,2.07244,2.07234,2.07242,1841382.0
2006-05-25 20:54:00,2.0726,2.0726,2.07254,2.07254,438201.0
2006-05-25 20:55:00,2.07257,2.07257,2.0724,2.0724,4038730.0
2006-05-25 20:56:00,2.07226,2.07226,2.07209,2.07209,3740981.0
2006-05-25 20:57:00,2.07212,2.07212,2.07197,2.07197,2741630.0
2006-05-25 20:58:00,2.07205,2.07228,2.07183,2.07183,5793981.0
2006-05-25 20:59:00,2.07176,2.07176,2.07144,2.07144,3774047.0
2006-05-25 21:00:00,2.0713,2.0713,2.0709,2.0709,158892.0
2006-05-25 21:01:00,2.07086,2.07088,2.07069,2.07088,2726940.0
2006-05-25 21:02:00,2.07083,2.07084,2.07071,2.07081,2310613.0
2006-05-25 21:03:00,2.07081,2.07086,2.07081,2.07082,654611.0
2006-05-25 21:04:00,2.07084,2.07084,2.0703,2.0703,3973124.0
2006-05-25 21:05:00,2.07069,2.07069,2.0706,2.0706,27298.0
2006-05-25 21:06:00,2.07072,2.07097,2.07072,2.0709,4411127.0
2006-05-25 21:07:00,2.07096,2.07107,2.07093,2.07105,5104075.0
2006-05-25 21:08:00,2.07102,2.07102,2.0709,2.07101,3152123.0
2006-05-25 21:09:00,2.07102,2.07102,2.0709,2.07092,1824571.0
2006-05-25 21:10:00,2.07104,2.07124,2.07104,2.07121,3680563.0
2006-05-25 21:11:00,2.07129,2.07132,2.07118,2.07125,15948615.0
2006-05-25 21:12:00,2.07115,2.07115,2.07091,2.07091,820794.0
2006-05-25 21:13:00,2.07077,2.07077,2.07016,2.07059,6166810.0
2006-05-25 21:14:00,2.07048,2.07048,2.07029,2.07029,1670878.0
2006-05-25 21:15:00,2.07041,2.07067,2.07032,2.07067,7948837.0
2006-05-25 21:16:00,2.07052,2.07052,2.06953,2.06953,1925706.0
2006-05-25 21:17:00,2.06965,2.06999,2.06965,2.06999,16969692.0
2006-05-25 21:18:00,2.07009,2.07014,2.07,2.07007,9549273.0
2006-05-25 21:19:00,2.06991,2.07051,2.06991,2.07051,6481393.0
2006-05-25 21:20:00,2.07046,2.07083,2.0704,2.07083,6058945.0
2006-05-25 21:21:00,2.07076,2.07101,2.07074,2.07074,3419703.0
2006-05-25 21:22:00,2.07056,2.07056,2.07001,2.07001,2741054.0
2006-05-25 21:23:00,2.06996,2.07011,2.06986,2.06986,9656262.0
2006-05-25 21:24:00,2.07001,2.07002,2.06991,2.06997,7039110.0
2006-05-25 21:25:00,2.07004,2.07021,2.07004,2.07021,672700.0
2006-05-25 21:26:00,2.07021,2.07021,2.07004,2.07004,482793.0
2006-05-25 21:27:00,2.06995,2.06995,2.06983,2.06988,2794625.0
2006-05-25 21:28:00,2.06992,2.06999,2.06984,2.06994,2249643.0
2006-05-25 21:29:00,2.07003,2.07022,2.07003,2.07022,105227.0
2006-05-25 21:44:00,2.0705,2.07076,2.07047,2.07055,4421370.0
2006-05-25 21:49:00,2.07066,2.07066,2.07042,2.07042,4524403.0
2006-05-25 21:50:00,2.07027,2.07027,2.07019,2.07023,8477367.0
2006-05-25 21:51:00,2.07023,2.07051,2.07019,2.07051,12852244.0
2006-05-25 21:52:00,2.07043,2.07082,2.07043,2.07082,656614.0
2006-05-25 22:03:00,2.07084,2.07086,2.07076,2.07086,1664926.0
2006-05-25 22:04:00,2.07103,2.07114,2.07098,2.07098,14090778.0
2006-05-25 22:05:00,2.07089,2.07097,2.07089,2.07095,3458589.0
2006-05-25 22:06:00,2.07086,2.07132,2.0708,2.07132,8746828.0
2006-05-25 22:08:00,2.07136,2.07158,2.07134,2.07158,931580.0
2006-05-25 22:20:00,2.07133,2.07142,2.07119,2.07119,8915376.0
2006-05-25 22:21:00,2.07137,2.07165,2.07137,2.07163,3490897.0
2006-05-25 22:24:00,2.07139,2.07139,2.07093,2.07093,1240915.0
2006-05-25 22:25:00,2.07079,2.07079,2.07069,2.07069,721777.0
2006-05-25 22:26:00,2.07066,2.07074,2.07052,2.07068,1613842.0
2006-05-25 22:28:00,2.07071,2.07093,2.07071,2.07093,2805542.0
2006-05-25 22:29:00,2.07096,2.07096,2.07072,2.07072,11223525.0
2006-05-25 22:30:00,2.0708,2.0708,2.07058,2.07058,2391211.0
2006-05-25 22:31:00,2.07051,2.07051,2.07038,2.07038,6707465.0
2006-05-25 22:32:00,2.0705,2.07081,2.07047,2.07081,16291578.0
2006-05-25 22:34:00,2.07093,2.07136,2.07092,2.07134,3098387.0
2006-05-25 22:35:00,2.07133,2.07164,2.07133,2.07164,1144033.0
2006-05-25 22:36:00,2.07165,2.07189,2.0716,2.07189,992542.0
2006-05-25 22:37:00,2.07185,2.07185,2.07174,2.07174,2991658.0
2006-05-25 22:38:00,2.07161,2.0717,2.0715,2.07151,3790584.0
2006-05-25 22:39:00,2.07142,2.07142,2.07103,2.0711,1865611.0
2006-05-25 22:40:00,2.07113,2.07113,2.07097,2.07107,13213361.0
2006-05-25 22:41:00,2.07102,2.07102,2.07096,2.07099,5856132.0
2006-05-25 22:43:00,2.07105,2.07187,2.07105,2.07187,10865890.0
2006-05-25 22:44:00,2.07202,2.07213,2.07201,2.07202,4487541.0
2006-05-25 22:45:00,2.07218,2.0722,2.07208,2.07209,10957626.0
2006-05-25 22:52:00,2.07213,2.07236,2.07211,2.07217,6356249.0
2006-05-25 22:53:00,2.07226,2.07343,2.07223,2.07343,3140169.0
2006-05-25 22:54:00,2.07339,2.07339,2.07325,2.07332,10493175.0
2006-05-25 22:55:00,2.07332,2.07343,2.0732,2.0732,8766371.0
2006-05-25 22:56:00,2.07319,2.07338,2.07319,2.07338,3208102.0
2006-05-25 22:57:00,2.07336,2.07357,2.0732,2.07357,5171230.0
2006-05-25 22:58:00,2.07357,2.07383,2.07357,2.07383,7638357.0
2006-05-25 23:47:00,2.07379,2.07379,2.07365,2.07365,3061306.0
2006-05-25 23:48:00,2.07343,2.07417,2.07343,2.07417,4698482.0
2006-05-25 23:49:00,2.07411,2.07443,2.07411,2.07439,3005633.0
2006-05-25 23:50:00,2.07446,2.07468,2.07446,2.07451,4509338.0
2006-05-25 23:51:00,2.07477,2.07501,2.07477,2.075,9618333.0
2006-05-25 23:52:00,2.07497,2.07529,2.07497,2.07525,5528117.0
2006-05-25 23:53:00,2.07523,2.07523,2.07459,2.07489,6625170.0
2006-05-25 23:54:00,2.07488,2.07488,2.07455,2.07469,5282360.0
2006-05-25 23:55:00,2.07472,2.07477,2.07461,2.07461,15639552.0
2006-05-25 23:56:00,2.07449,2.07494,2.07449,2.07494,6236262.0
2006-05-25 23:57:00,2.07485,2.07517,2.07485,2.07513,8854344.0
2006-05-25 23:58:00,2.07534,2.07534,2.07493,2.07495,2716289.0
2006-05-25 23:59:00,2.07493,2.07515,2.07493,2.07515,6849085.0
2006-05-26 00:00:00,2.07517,2.07554,2.07507,2.07554,8908223.0
2006-05-26 00:01:00,2.07567,2.07567,2.07517,2.07517,13756370.0
2006-05-26 00:02:00,2.07518,2.07523,2.07513,2.07513,3537655.0
2006-05-26 00:03:00,2.07526,2.07526,2.075,2.075,4174605.0
2006-05-26 00:04:00,2.07504,2.07556,2.07504,2.07556,3554442.0
2006-05-26 00:05:00,2.0754,2.07562,2.0754,2.07545,2271375.0
2006-05-26 00:06:00,2.07548,2.07557,2.07536,2.07536,1388764.0
2006-05-26 00:07:00,2.07548,2.07569,2.07548,2.07548,2212452.0
2006-05-26 00:08:00,2.07551,2.07563,2.07551,2.07563,2612991.0
2006-05-26 00:09:00,2.0756,2.0756,2.07524,2.07546,11183695.0
2006-05-26 00:10:00,2.07554,2.07579,2.07549,2.07569,1052035.0
2006-05-26 00:12:00,2.07559,2.07559,2.07521,2.07521,2117058.0
2006-05-26 00:13:00,2.07512,2.07558,2.07512,2.07558,4083259.0
2006-05-26 00:14:00,2.07579,2.07611,2.07579,2.07611,7034174.0
2006-05-26 00:16:00,2.07603,2.07635,2.07603,2.07631,3647447.0
2006-05-26 00:18:00,2.07645,2.07645,2.07595,2.07623,3752311.0
2006-05-26 00:20:00,2.07615,2.07647,2.07615,2.07643,9391427.0
2006-05-26 00:22:00,2.07647,2.0769,2.07647,2.0769,17036446.0
2006-05-26 00:23:00,2.077,2.077,2.07698,2.07698,4868981.0
2006-05-26 00:24:00,2.07693,2.07693,2.07656,2.07656,6627831.0
2006-05-26 00:25:00,2.07654,2.07654,2.07639,2.07639,1056949.0
2006-05-26 00:26:00,2.07645,2.07645,2.07627,2.07627,2455517.0
2006-05-26 00:27:00,2.07606,2.07612,2.07606,2.07612,748318.0
2006-05-26 00:28:00,2.07609,2.07609,2.0758,2.0758,11850726.0
2006-05-26 00:29:00,2.07565,2.07565,2.07559,2.07559,188526.0
2006-05-26 00:30:00,2.07563,2.07572,2.07563,2.07572,2812602.0
2006-05-26 00:33:00,2.07577,2.07602,2.07577,2.07602,216616.0
2006-05-26 00:34:00,2.07627,2.07644,2.07627,2.07644,1659520.0
2006-05-26 00:35:00,2.07655,2.07683,2.07655,2.07683,6059338.0
2006-05-26 00:36:00,2.07709,2.07749,2.07709,2.07744,4461510.0
2006-05-26 00:37:00,2.07746,2.07759,2.07728,2.07728,5850585.0
2006-05-26 00:38:00,2.07711,2.07713,2.07703,2.07712,3556947.0
2006-05-26 00:39:00,2.07713,2.07713,2.07699,2.07699,2255918.0
2006-05-26 00:40:00,2.07713,2.07713,2.07703,2.0771,14887136.0
2006-05-26 00:47:00,2.07701,2.07701,2.0764,2.0764,2380602.0
2006-05-26 00:48:00,2.07668,2.07683,2.07659,2.07683,1076393.0
2006-05-26 00:49:00,2.07685,2.07694,2.07677,2.07677,6241704.0
2006-05-26 00:50:00,2.07691,2.07691,2.0769,2.0769,419305.0
2006-05-26 00:51:00,2.07684,2.07716,2.07684,2.07712,11929867.0
2006-05-26 00:52:00,2.07721,2.07721,2.07697,2.07699,5668281.0
2006-05-26 00:54:00,2.07685,2.07688,2.07682,2.07683,4424014.0
2006-05-26 00:55:00,2.07674,2.07674,2.07652,2.07652,14511878.0
2006-05-26 00:56:00,2.07647,2.0765,2.07618,2.0765,1416688.0
2006-05-26 00:59:00,2.07659,2.07659,2.07618,2.07618,2267721.0
2006-05-26 01:00:00,2.07627,2.07647,2.0762,2.07647,2592302.0
2006-05-26 01:02:00,2.07641,2.07659,2.07638,2.07659,1697921.0
2006-05-26 01:03:00,2.07646,2.07646,2.07626,2.07635,4405704.0
2006-05-26 01:04:00,2.07638,2.07638,2.07638,2.07638,489012.0
2006-05-26 01:05:00,2.07635,2.07667,2.07635,2.07663,12830148.0
2006-05-26 01:06:00,2.07671,2.07671,2.07654,2.07655,3122754.0
2006-05-26 01:07:00,2.07649,2.0765,2.0761,2.07612,5756797.0
2006-05-26 01:08:00,2.07603,2.07617,2.07598,2.07598,12431127.0
2006-05-26 01:11:00,2.07614,2.07618,2.07612,2.07618,8991840.0
2006-05-26 01:12:00,2.07607,2.07615,2.07588,2.07588,4037946.0
2006-05-26 01:13:00,2.07618,2.07638,2.07618,2.07638,7465980.0
2006-05-26 01:14:00,2.07643,2.07656,2.07643,2.07656,10819053.0
2006-05-26 01:15:00,2.07663,2.07664,2.07645,2.07645,665811.0
2006-05-26 01:16:00,2.07646,2.07673,2.07646,2.07673,1978961.0
2006-05-26 01:17:00,2.07667,2.07699,2.07667,2.07695,13165149.0
2006-05-26 01:18:00,2.07706,2.07706,2.07652,2.07652,1145832.0
2006-05-26 01:19:00,2.07653,2.07654,2.07633,2.07633,2821294.0
2006-05-26 01:20:00,2.07632,2.07632,2.07619,2.07626,4219486.0
2006-05-26 01:21:00,2.07633,2.07642,2.07633,2.07642,2298331.0
2006-05-26 01:23:00,2.07648,2.07664,2.07634,2.07658,748795.0
2006-05-26 01:25:00,2.07654,2.0766,2.07654,2.07657,712381.0
2006-05-26 01:27:00,2.07674,2.07674,2.07669,2.07669,9169540.0
2006-05-26 01:28:00,2.07671,2.07703,2.07671,2.07699,2219794.0
2006-05-26 01:29:00,2.07701,2.07701,2.07678,2.07678,2867178.0
2006-05-26 01:30:00,2.07689,2.07689,2.07635,2.07635,3333463.0
2006-05-26 01:31:00,2.07627,2.07627,2.07589,2.07589,1764911.0
2006-05-26 01:32:00,2.07579,2.07579,2.07544,2.07544,11193067.0
2006-05-26 01:33:00,2.07546,2.07557,2.0751,2.07557,6405233.0
2006-05-26 01:34:00,2.07561,2.07588,2.0756,2.07585,14166862.0
2006-05-26 01:35:00,2.07574,2.07574,2.07563,2.07563,4119302.0
2006-05-26 01:36:00,2.07559,2.07564,2.07549,2.07554,6069115.0
2006-05-26 01:37:00,2.07558,2.07558,2.07533,2.07543,4426201.0
2006-05-26 01:39:00,2.07541,2.07541,2.07534,2.07534,15306141.0
2006-05-26 01:40:00,2.07535,2.07549,2.07525,2.07549,368331.0
2006-05-26 01:41:00,2.07567,2.07583,2.07567,2.07583,33395.0
2006-05-26 01:42:00,2.07587,2.07601,2.07587,2.07597,4955541.0
2006-05-26 01:43:00,2.07595,2.07612,2.07595,2.07607,2637498.0
2006-05-26 01:44:00,2.0762,2.0762,2.07604,2.07604,5990519.0
2006-05-26 01:45:00,2.07583,2.07611,2.07583,2.07611,2334359.0
2006-05-26 01:46:00,2.07606,2.07641,2.07594,2.07641,15384194.0
2006-05-26 01:47:00,2.07618,2.07685,2.07618,2.07685,839577.0
2006-05-26 01:48:00,2.07696,2.07738,2.07696,2.07738,537370.0
2006-05-26 01:49:00,2.07751,2.07803,2.07751,2.07803,13724368.0
2006-05-26 01:50:00,2.07789,2.07789,2.07729,2.07729,4051175.0
2006-05-26 01:51:00,2.07701,2.07701,2.07654,2.0766,3590893.0
2006-05-26 01:52:00,2.07661,2.07667,2.07625,2.07662,15503765.0
2006-05-26 01:53:00,2.07682,2.0772,2.07682,2.0769,9768244.0
2006-05-26 01:54:00,2.07728,2.07756,2.07727,2.07737,12291558.0
2006-05-26 01:55:00,2.07739,2.07739,2.07705,2.07718,1279454.0
2006-05-26 01:56:00,2.07714,2.07714,2.07659,2.07659,3879860.0
2006-05-26 01:57:00,2.07683,2.07683,2.07662,2.07683,7700182.0
2006-05-26 01:58:00,2.07702,2.0771,2.07692,2.07692,1092282.0
2006-05-26 01:59:00,2.07688,2.07688,2.07653,2.07658,17115761.0
2006-05-26 02:00:00,2.07623,2.07659,2.07623,2.0765,1844317.0
2006-05-26 02:01:00,2.07647,2.07652,2.07636,2.07652,6912871.0
2006-05-26 02:02:00,2.07665,2.07667,2.07649,2.07649,5538429.0
2006-05-26 02:03:00,2.07632,2.07632,2.07581,2.07581,3423803.0
2006-05-26 02:04:00,2.07568,2.07568,2.07543,2.07543,8774268.0
2006-05-26 02:05:00,2.07547,2.07579,2.07547,2.07579,10302578.0
2006-05-26 02:06:00,2.07583,2.07602,2.07573,2.07602,3142997.0
2006-05-26 02:07:00,2.07609,2.0763,2.07609,2.07625,5926572.0
2006-05-26 02:08:00,2.07612,2.07612,2.07599,2.07599,2010334.0
2006-05-26 02:09:00,2.07613,2.07629,2.07603,2.07629,1983714.0
2006-05-26 02:10:00,2.07642,2.07663,2.07638,2.07663,1982855.0
2006-05-26 02:11:00,2.07662,2.07671,2.07655,2.07661,14963987.0
2006-05-26 02:12:00,2.07649,2.07665,2.07637,2.07663,3435309.0
2006-05-26 02:13:00,2.07654,2.07654,2.07635,2.07638,10608770.0
2006-05-26 02:14:00,2.07652,2.0766,2.07646,2.07654,10418966.0
2006-05-26 02:15:00,2.0764,2.07655,2.0764,2.07648,4752241.0
2006-05-26 02:16:00,2.07638,2.07638,2.07596,2.07612,10515718.0
2006-05-26 02:17:00,2.07621,2.07629,2.07618,2.07618,23208992.0
2006-05-26 02:18:00,2.07619,2.07629,2.07611,2.07629,5390402.0
2006-05-26 02:19:00,2.07651,2.07688,2.07651,2.07688,12528076.0
2006-05-26 02:20:00,2.0769,2.07708,2.07689,2.07708,1801651.0
2006-05-26 02:22:00,2.07702,2.0773,2.07702,2.07726,2006634.0
2006-05-26 02:23:00,2.07741,2.07741,2.07716,2.0773,831274.0
2006-05-26 02:24:00,2.07735,2.07735,2.07721,2.07721,1076534.0
2006-05-26 02:25:00,2.07713,2.07713,2.07654,2.07689,3050194.0
2006-05-26 02:26:00,2.07701,2.07701,2.07682,2.07694,1079578.0
2006-05-26 02:27:00,2.07699,2.07699,2.07691,2.07698,12473378.0
2006-05-26 02:28:00,2.07687,2.07689,2.07682,2.07687,7074640.0
2006-05-26 02:29:00,2.07687,2.07687,2.07671,2.07676,2315719.0
2006-05-26 02:30:00,2.07672,2.07702,2.07672,2.07696,10352851.0
2006-05-26 02:31:00,2.07688,2.07688,2.07673,2.07673,2591486.0
2006-05-26 02:33:00,2.07683,2.07693,2.07667,2.07674,1575709.0
2006-05-26 02:34:00,2.07678,2.07684,2.07678,2.07684,722934.0
2006-05-26 02:35:00,2.07682,2.07682,2.07666,2.07666,1315086.0
2006-05-26 02:36:00,2.07661,2.07661,2.07636,2.07656,10616870.0
2006-05-26 02:37:00,2.07668,2.07704,2.07668,2.07704,14645745.0
2006-05-26 02:38:00,2.0771,2.0772,2.07708,2.07719,3385605.0
2006-05-26 02:39:00,2.07702,2.07731,2.07702,2.07731,8585687.0
2006-05-26 02:41:00,2.07728,2.0775,2.07728,2.07744,14259995.0
2006-05-26 02:42:00,2.07735,2.07767,2.07735,2.07767,3480332.0
2006-05-26 02:43:00,2.07772,2.07796,2.07772,2.07788,9859348.0
2006-05-26 02:44:00,2.07788,2.07789,2.07752,2.07752,2316298.0
2006-05-26 02:45:00,2.07736,2.07736,2.07729,2.07732,3568159.0
2006-05-26 02:46:00,2.0774,2.07756,2.0774,2.07745,4928706.0
2006-05-26 02:47:00,2.07756,2.07756,2.07729,2.0775,3540068.0
2006-05-26 02:48:00,2.07754,2.07769,2.07754,2.0776,5434651.0
2006-05-26 02:49:00,2.07767,2.07798,2.07767,2.07798,5567046.0
2006-05-26 02:50:00,2.07794,2.07794,2.07777,2.07779,6256984.0
2006-05-26 02:51:00,2.07783,2.07807,2.07783,2.07807,1082418.0
2006-05-26 02:52:00,2.07798,2.07798,2.07774,2.07791,4826456.0
2006-05-26 02:53:00,2.07793,2.07793,2.07767,2.07767,9273566.0
2006-05-26 02:54:00,2.07764,2.07764,2.0773,2.0773,3425703.0
2006-05-26 02:55:00,2.07724,2.07724,2.07663,2.07663,14017885.0
2006-05-26 02:56:00,2.07649,2.07649,2.07636,2.07643,1604902.0
2006-05-26 02:57:00,2.07598,2.0765,2.07598,2.07648,12046808.0
2006-05-26 02:59:00,2.07676,2.07703,2.07676,2.07702,1547150.0
2006-05-26 03:00:00,2.07694,2.07694,2.07674,2.07674,99489.0
2006-05-26 03:01:00,2.07669,2.07669,2.07653,2.07653,15369136.0
2006-05-26 03:02:00,2.07646,2.07646,2.07625,2.07645,6662894.0
2006-05-26 03:04:00,2.07644,2.07644,2.07628,2.07628,453554.0
2006-05-26 03:06:00,2.07614,2.07614,2.07589,2.07607,1488651.0
2006-05-26 03:07:00,2.07606,2.0761,2.07593,2.07593,599974.0
2006-05-26 03:09:00,2.07604,2.07604,2.07595,2.07598,8547455.0
2006-05-26 03:11:00,2.07601,2.07613,2.07601,2.07603,3024605.0
2006-05-26 03:14:00,2.07597,2.07597,2.07581,2.07581,3267815.0
2006-05-26 03:15:00,2.07567,2.07595,2.07566,2.07595,4271443.0
2006-05-26 03:16:00,2.07604,2.07616,2.07604,2.07616,5635480.0
2006-05-26 03:17:00,2.07606,2.07619,2.07604,2.07604,636803.0
2006-05-26 03:18:00,2.07599,2.07599,2.07589,2.07589,313787.0
2006-05-26 03:19:00,2.07591,2.07612,2.07591,2.07612,2062702.0
2006-05-26 03:20:00,2.07622,2.07622,2.0759,2.0759,2161959.0
2006-05-26 03:21:00,2.07598,2.07598,2.07586,2.07592,5722779.0
2006-05-26 03:22:00,2.07609,2.07615,2.07599,2.0761,2572529.0
2006-05-26 03:23:00,2.07599,2.07599,2.07546,2.07546,9849115.0
2006-05-26 03:24:00,2.07553,2.07561,2.07535,2.07561,2715022.0
2006-05-26 03:25:00,2.07564,2.07576,2.07564,2.07574,750664.0
2006-05-26 03:26:00,2.07579,2.07579,2.07559,2.07559,58848.0
2006-05-26 03:27:00,2.07543,2.07569,2.07538,2.07569,2678225.0
2006-05-26 03:28:00,2.07573,2.07589,2.07569,2.07589,1196320.0
2006-05-26 03:29:00,2.07582,2.07582,2.07554,2.07554,422778.0
2006-05-26 03:30:00,2.07541,2.07541,2.07523,2.07523,101639.0
2006-05-26 03:31:00,2.07501,2.07501,2.07455,2.07457,2305435.0
2006-05-26 03:32:00,2.0747,2.07489,2.0747,2.07489,2923861.0
2006-05-26 03:33:00,2.07488,2.07491,2.07488,2.07491,462933.0
2006-05-26 03:34:00,2.07496,2.07496,2.07494,2.07494,671827.0
2006-05-26 03:35:00,2.07493,2.0751,2.07493,2.0751,6502043.0
2006-05-26 03:36:00,2.07502,2.07516,2.07502,2.07516,10408819.0
2006-05-26 03:37:00,2.0751,2.0751,2.07443,2.07443,2557908.0
2006-05-26 03:38:00,2.07433,2.07439,2.07425,2.07425,3282831.0
2006-05-26 03:39:00,2.07442,2.07442,2.07411,2.07411,5689151.0
2006-05-26 03:40:00,2.07403,2.07403,2.07364,2.07364,6638566.0
2006-05-26 03:41:00,2.07369,2.07369,2.0734,2.0734,1958549.0
2006-05-26 03:42:00,2.07328,2.07351,2.07311,2.07351,18209779.0
2006-05-26 03:43:00,2.07367,2.07373,2.0734,2.0734,1858250.0
2006-05-26 03:44:00,2.07328,2.07328,2.07289,2.07297,7780011.0
2006-05-26 03:45:00,2.07286,2.07291,2.07286,2.07291,1608005.0
2006-05-26 03:46:00,2.0728,2.0729,2.07238,2.0729,6097301.0
2006-05-26 03:47:00,2.07288,2.073,2.07288,2.073,910982.0
2006-05-26 03:48:00,2.07307,2.07319,2.07307,2.07319,10540505.0
2006-05-26 03:49:00,2.07311,2.07317,2.07311,2.07317,641376.0
2006-05-26 03:50:00,2.07322,2.07337,2.07321,2.07337,1752038.0
2006-05-26 03:51:00,2.07344,2.07348,2.07344,2.07348,1457298.0
2006-05-26 03:52:00,2.07358,2.07358,2.07352,2.07352,663593.0
2006-05-26 03:53:00,2.07346,2.07352,2.07328,2.07342,4068555.0
2006-05-26 03:54:00,2.07334,2.07335,2.07334,2.07335,27965.0
2006-05-26 03:55:00,2.07284,2.07325,2.07284,2.07325,3783567.0
2006-05-26 03:56:00,2.07315,2.07315,2.07301,2.07301,650641.0
2006-05-26 03:57:00,2.07293,2.07296,2.0727,2.07296,2269535.0
2006-05-26 03:58:00,2.07306,2.07323,2.07295,2.07323,2961167.0
2006-05-26 03:59:00,2.07326,2.07333,2.07326,2.07333,2704247.0
2006-05-26 04:00:00,2.07356,2.07356,2.07321,2.07321,288330.0
2006-05-26 04:01:00,2.07322,2.07331,2.07315,2.07325,6085475.0
2006-05-26 04:03:00,2.07331,2.07352,2.07331,2.07336,4054384.0
2006-05-26 04:05:00,2.0733,2.0733,2.07309,2.07309,419531.0
2006-05-26 04:07:00,2.07291,2.07311,2.0729,2.07304,8723020.0
2006-05-26 04:08:00,2.07296,2.07296,2.07267,2.07279,6728551.0
2006-05-26 04:09:00,2.07274,2.07274,2.07246,2.07246,1203920.0
2006-05-26 04:10:00,2.07248,2.07248,2.07233,2.07234,2395689.0
2006-05-26 04:11:00,2.07254,2.07275,2.07254,2.07275,3060652.0
2006-05-26 04:12:00,2.0729,2.0729,2.07281,2.07281,4974868.0
2006-05-26 04:13:00,2.07285,2.07304,2.07285,2.07304,20467477.0
2006-05-26 04:14:00,2.07294,2.0731,2.07294,2.0731,3630580.0
2006-05-26 04:15:00,2.07322,2.07324,2.07307,2.07315,1420747.0
2006-05-26 04:16:00,2.07322,2.07333,2.07306,2.07306,976871.0
2006-05-26 04:18:00,2.07311,2.07311,2.07292,2.07311,8614541.0
2006-05-26 04:19:00,2.07308,2.0731,2.07294,2.0731,2867905.0
2006-05-26 04:20:00,2.0731,2.07329,2.07296,2.07329,11351600.0
2006-05-26 04:21:00,2.07319,2.07347,2.07319,2.07343,2233258.0
2006-05-26 04:22:00,2.07365,2.07365,2.07335,2.07335,1541619.0
2006-05-26 04:23:00,2.07343,2.07383,2.07343,2.07383,787609.0
2006-05-26 04:24:00,2.07396,2.07412,2.07367,2.07405,15957730.0
2006-05-26 04:25:00,2.07409,2.0742,2.07409,2.0742,506108.0
2006-05-26 04:26:00,2.07418,2.07428,2.07418,2.07421,1476012.0
2006-05-26 04:27:00,2.07413,2.07413,2.0739,2.07391,301249.0
2006-05-26 04:28:00,2.07389,2.07389,2.07376,2.07376,1323338.0
2006-05-26 04:30:00,2.07378,2.07378,2.07361,2.07361,612446.0
2006-05-26 04:32:00,2.07354,2.07354,2.07306,2.0734,13322397.0
2006-05-26 04:33:00,2.07327,2.07346,2.07327,2.07346,2982579.0
2006-05-26 04:34:00,2.07347,2.07347,2.07346,2.07346,4676877.0
2006-05-26 04:35:00,2.07354,2.07364,2.07339,2.07345,8084244.0
2006-05-26 04:36:00,2.07359,2.07366,2.07359,2.07366,1133015.0
2006-05-26 04:37:00,2.07362,2.07365,2.07344,2.07365,6446923.0
2006-05-26 04:38:00,2.07356,2.07356,2.07321,2.07321,6973072.0
2006-05-26 04:39:00,2.07324,2.07325,2.07306,2.07325,1174538.0
2006-05-26 04:40:00,2.07325,2.07328,2.07321,2.07328,1796394.0
2006-05-26 04:41:00,2.07319,2.07359,2.07319,2.07355,6161526.0
2006-05-26 04:42:00,2.07335,2.07335,2.07298,2.07298,1999475.0
2006-05-26 04:43:00,2.07292,2.07292,2.07278,2.07285,2459201.0
2006-05-26 04:44:00,2.07279,2.07279,2.0727,2.0727,6566470.0
2006-05-26 04:45:00,2.07274,2.07277,2.07273,2.07275,4676339.0
2006-05-26 04:46:00,2.07271,2.07271,2.07249,2.07249,10739051.0
2006-05-26 04:47:00,2.07236,2.07239,2.0722,2.07239,4978720.0
2006-05-26 04:48:00,2.07234,2.07235,2.0723,2.0723,6841709.0
2006-05-26 04:49:00,2.0724,2.07244,2.07235,2.07235,2416706.0
2006-05-26 04:51:00,2.07229,2.07229,2.07223,2.07223,2709982.0
2006-05-26 04:52:00,2.07227,2.07233,2.07227,2.07233,1079245.0
2006-05-26 04:53:00,2.07234,2.07241,2.07233,2.07241,1656608.0
2006-05-26 04:56:00,2.07224,2.07229,2.07224,2.07225,2013294.0
2006-05-26 04:57:00,2.07215,2.07224,2.0721,2.07224,4946204.0
2006-05-26 04:58:00,2.07223,2.07226,2.0722,2.07224,3441155.0
2006-05-26 04:59:00,2.07216,2.07263,2.07195,2.07263,2234222.0
2006-05-26 05:00:00,2.07255,2.07255,2.07234,2.07246,5891268.0
2006-05-26 05:01:00,2.07248,2.07254,2.07226,2.07254,3269659.0
2006-05-26 05:02:00,2.07259,2.07265,2.07259,2.07265,259328.0
2006-05-26 05:03:00,2.0727,2.0727,2.07248,2.07254,5414901.0
2006-05-26 05:04:00,2.07265,2.07265,2.0724,2.0724,9704095.0
2006-05-26 05:05:00,2.07235,2.07249,2.07233,2.07249,8070185.0
2006-05-26 05:06:00,2.07254,2.07267,2.07254,2.07267,542995.0
2006-05-26 05:07:00,2.07267,2.07267,2.0725,2.07253,2734310.0
2006-05-26 05:09:00,2.07257,2.07259,2.07243,2.07243,1614894.0
2006-05-26 05:10:00,2.07228,2.07228,2.07194,2.07194,187213.0
2006-05-26 05:11:00,2.07191,2.07191,2.07169,2.07182,1170388.0
2006-05-26 05:12:00,2.07185,2.07198,2.07185,2.07198,2286613.0
2006-05-26 05:13:00,2.07195,2.07201,2.07195,2.07195,2536891.0
2006-05-26 05:14:00,2.07186,2.07186,2.07146,2.07146,183715.0
2006-05-26 05:15:00,2.07144,2.07144,2.07063,2.07063,13455725.0
2006-05-26 05:16:00,2.07042,2.07042,2.06995,2.06995,7343200.0
2006-05-26 05:17:00,2.06991,2.06991,2.06963,2.06971,2079708.0
2006-05-26 05:18:00,2.06958,2.06958,2.06921,2.06929,8557179.0
2006-05-26 05:19:00,2.06934,2.06949,2.06928,2.06938,2162851.0
2006-05-26 05:20:00,2.06937,2.06948,2.06907,2.06948,3203096.0
2006-05-26 05:21:00,2.06943,2.06949,2.06923,2.06949,5740264.0
2006-05-26 05:22:00,2.06973,2.06992,2.06973,2.06992,1604260.0
2006-05-26 05:23:00,2.06991,2.06997,2.06991,2.06991,3246933.0
2006-05-26 05:24:00,2.06993,2.07018,2.06993,2.07018,1294065.0
2006-05-26 05:25:00,2.07036,2.07055,2.07035,2.07055,5197629.0
2006-05-26 05:26:00,2.07079,2.07096,2.07041,2.07096,5722251.0
2006-05-26 05:27:00,2.07097,2.07098,2.07091,2.07091,7533139.0
2006-05-26 05:28:00,2.07092,2.07092,2.07075,2.0708,9061514.0
2006-05-26 05:29:00,2.07084,2.07084,2.07082,2.07083,3175443.0
2006-05-26 05:30:00,2.07098,2.07122,2.07098,2.07122,327298.0
2006-05-26 05:31:00,2.0711,2.0711,2.07089,2.071,497108.0
2006-05-26 05:32:00,2.07101,2.07134,2.07101,2.07134,3926441.0
2006-05-26 05:33:00,2.07136,2.07149,2.07125,2.07149,2372482.0
2006-05-26 05:34:00,2.07135,2.07163,2.07135,2.07159,1764826.0
2006-05-26 05:36:00,2.07149,2.07149,2.07125,2.07127,3198301.0
2006-05-26 05:37:00,2.07116,2.07116,2.07094,2.07103,11118954.0
2006-05-26 05:38:00,2.07097,2.07097,2.07076,2.07076,1826695.0
2006-05-26 05:40:00,2.07084,2.07084,2.07071,2.07071,137334.0
2006-05-26 05:41:00,2.07076,2.07104,2.07076,2.071,4672769.0
2006-05-26 05:42:00,2.07109,2.07156,2.07106,2.07156,3221462.0
2006-05-26 05:43:00,2.07149,2.0715,2.07126,2.07126,1496614.0
2006-05-26 05:44:00,2.071,2.07121,2.071,2.07115,11303950.0
2006-05-26 05:45:00,2.07122,2.07157,2.07122,2.07157,1788784.0
2006-05-26 05:46:00,2.07141,2.07149,2.07123,2.07123,3645657.0
2006-05-26 05:47:00,2.07148,2.07182,2.07142,2.07182,1767486.0
2006-05-26 05:48:00,2.07198,2.07226,2.07171,2.07226,14395223.0
2006-05-26 05:49:00,2.07238,2.07269,2.07238,2.07269,356061.0
2006-05-26 05:50:00,2.07265,2.07265,2.0724,2.07251,6164103.0
2006-05-26 05:51:00,2.07243,2.07247,2.07236,2.07236,12234618.0
2006-05-26 05:52:00,2.07226,2.07238,2.07221,2.07221,7871080.0
2006-05-26 05:53:00,2.0721,2.0721,2.07183,2.07197,4598923.0
2006-05-26 05:54:00,2.072,2.07228,2.072,2.07224,5402182.0
2006-05-26 05:55:00,2.07233,2.07277,2.0723,2.0725,4472181.0
2006-05-26 05:56:00,2.07225,2.07225,2.07201,2.07201,321378.0
2006-05-26 05:58:00,2.07205,2.07205,2.07189,2.072,1464308.0
2006-05-26 05:59:00,2.07206,2.07209,2.072,2.072,6254385.0
2006-05-26 06:00:00,2.07193,2.07193,2.07164,2.07164,5700269.0
2006-05-26 06:01:00,2.07187,2.07187,2.07183,2.07183,594716.0
2006-05-26 06:03:00,2.07185,2.07185,2.07144,2.07144,7332975.0
2006-05-26 06:05:00,2.07184,2.07219,2.07184,2.07219,1080518.0
2006-05-26 06:06:00,2.07227,2.07274,2.07223,2.07263,7045296.0
2006-05-26 06:07:00,2.07263,2.07263,2.07245,2.07245,4972647.0
2006-05-26 06:10:00,2.07217,2.07223,2.07209,2.07215,8671575.0
2006-05-26 06:11:00,2.07201,2.07228,2.07171,2.07228,15075862.0
2006-05-26 06:12:00,2.07232,2.07248,2.07232,2.07248,116744.0
2006-05-26 06:13:00,2.07255,2.07255,2.07254,2.07254,335915.0
2006-05-26 06:14:00,2.07256,2.07258,2.07255,2.07255,5733677.0
2006-05-26 06:15:00,2.07273,2.07279,2.07273,2.07276,1317989.0
2006-05-26 06:17:00,2.0728,2.07293,2.0728,2.07293,1501152.0
2006-05-26 06:18:00,2.07308,2.07328,2.07302,2.07302,1105580.0
2006-05-26 06:19:00,2.07293,2.07297,2.0728,2.07296,5251974.0
2006-05-26 06:20:00,2.07304,2.07309,2.07295,2.07309,4487347.0
2006-05-26 06:21:00,2.07308,2.07321,2.07299,2.07299,5903087.0
2006-05-26 06:22:00,2.07302,2.07314,2.07292,2.07292,3177321.0
2006-05-26 06:23:00,2.07297,2.07308,2.07258,2.07308,7567351.0
2006-05-26 06:24:00,2.07313,2.0732,2.0729,2.0729,7972603.0
2006-05-26 06:25:00,2.07267,2.07267,2.07247,2.07247,2405965.0
2006-05-26 06:26:00,2.07236,2.0724,2.07233,2.07236,2011760.0
2006-05-26 06:27:00,2.07245,2.0726,2.07245,2.0726,375411.0
2006-05-26 06:28:00,2.07267,2.07294,2.07267,2.07294,427128.0
2006-05-26 06:29:00,2.07286,2.07286,2.07271,2.07271,11759314.0
2006-05-26 06:30:00,2.07286,2.07286,2.07284,2.07284,1746327.0
2006-05-26 06:31:00,2.07296,2.07313,2.07281,2.07313,6303222.0
2006-05-26 06:32:00,2.0731,2.07341,2.0731,2.07328,7480246.0
2006-05-26 06:33:00,2.07329,2.07329,2.07306,2.07315,1098881.0
2006-05-26 06:34:00,2.07318,2.07332,2.07316,2.07332,3244120.0
2006-05-26 06:35:00,2.07318,2.07338,2.07318,2.07338,1091247.0
2006-05-26 06:36:00,2.07334,2.0737,2.07334,2.07366,3497646.0
2006-05-26 06:38:00,2.07343,2.07343,2.07305,2.07324,486723.0
2006-05-26 06:39:00,2.0731,2.0731,2.0729,2.0729,5351135.0
2006-05-26 06:40:00,2.07277,2.07277,2.07236,2.07236,2178278.0
2006-05-26 06:41:00,2.07235,2.07242,2.07235,2.07242,162294.0
2006-05-26 06:42:00,2.07252,2.07263,2.0725,2.07261,7750441.0
2006-05-26 06:43:00,2.07263,2.07265,2.07259,2.07259,184688.0
2006-05-26 06:45:00,2.07266,2.07266,2.0726,2.07265,13207279.0
2006-05-26 06:47:00,2.07255,2.07255,2.07237,2.0724,11751136.0
2006-05-26 06:48:00,2.07232,2.07232,2.07215,2.07231,1429612.0
2006-05-26 06:49:00,2.07231,2.07238,2.07214,2.07214,4737143.0
2006-05-26 06:50:00,2.07217,2.07241,2.07217,2.07241,5045917.0
2006-05-26 06:51:00,2.07236,2.07274,2.07236,2.07262,3254839.0
2006-05-26 06:52:00,2.07259,2.07274,2.07255,2.07274,11170066.0
2006-05-26 06:53:00,2.07265,2.07276,2.07262,2.07273,4433921.0
2006-05-26 06:54:00,2.07284,2.073,2.0728,2.073,2476620.0
2006-05-26 06:55:00,2.07299,2.07323,2.07299,2.07322,458001.0
2006-05-26 06:56:00,2.07312,2.07345,2.07312,2.07345,2049504.0
2006-05-26 06:57:00,2.07335,2.07335,2.07305,2.07305,4627756.0
2006-05-26 06:58:00,2.07298,2.07308,2.07288,2.07307,12186667.0
2006-05-26 06:59:00,2.07308,2.07326,2.07307,2.07326,132898.0
2006-05-26 07:00:00,2.07331,2.07344,2.07326,2.07335,3869498.0
2006-05-26 07:02:00,2.0733,2.0733,2.0732,2.0733,4837106.0
2006-05-26 07:03:00,2.07327,2.07329,2.07315,2.07315,12977692.0
2006-05-26 07:04:00,2.07316,2.07328,2.07316,2.07328,2087398.0
2006-05-26 07:05:00,2.07339,2.07376,2.07339,2.07368,7462238.0
2006-05-26 07:06:00,2.07357,2.07371,2.07357,2.07361,4238093.0
2006-05-26 07:07:00,2.0737,2.07387,2.0737,2.07387,3020954.0
2006-05-26 07:08:00,2.07383,2.07403,2.0738,2.07403,357479.0
2006-05-26 07:09:00,2.07422,2.07473,2.07422,2.07473,403206.0
2006-05-26 07:10:00,2.07486,2.07496,2.07479,2.07496,8098936.0
2006-05-26 07:11:00,2.07489,2.07508,2.07487,2.07487,10578662.0
2006-05-26 07:13:00,2.07474,2.07502,2.07474,2.07502,19185426.0
2006-05-26 07:14:00,2.07503,2.07519,2.07503,2.07519,298133.0
2006-05-26 07:15:00,2.07506,2.07506,2.07471,2.07471,4219754.0
2006-05-26 07:16:00,2.07477,2.07482,2.07476,2.07482,2358039.0
2006-05-26 07:17:00,2.07482,2.07483,2.07467,2.07473,1804979.0
2006-05-26 07:18:00,2.07469,2.07469,2.07406,2.07406,1596623.0
2006-05-26 07:19:00,2.07403,2.0741,2.07393,2.07393,4027316.0
2006-05-26 07:20:00,2.07391,2.07404,2.07382,2.07404,9493357.0
2006-05-26 07:21:00,2.07412,2.07445,2.07412,2.07427,8865306.0
2006-05-26 07:22:00,2.07439,2.07445,2.0743,2.07445,149479.0
2006-05-26 07:23:00,2.07449,2.07457,2.0744,2.07449,643595.0
2006-05-26 07:24:00,2.07447,2.07487,2.07447,2.07472,7147905.0
2006-05-26 07:25:00,2.07516,2.0754,2.07516,2.07531,685774.0
2006-05-26 07:26:00,2.07529,2.07541,2.07515,2.07541,5134171.0
2006-05-26 07:27:00,2.07549,2.07566,2.07534,2.07561,3727857.0
2006-05-26 07:28:00,2.07547,2.07547,2.07508,2.07533,1813530.0
2006-05-26 07:29:00,2.07536,2.07536,2.07529,2.07529,1535543.0
2006-05-26 07:30:00,2.07534,2.07545,2.07534,2.07544,1186028.0
2006-05-26 07:31:00,2.07554,2.07584,2.07554,2.07584,2233913.0
2006-05-26 07:33:00,2.07586,2.07616,2.07586,2.07616,4152225.0
2006-05-26 07:34:00,2.07612,2.07612,2.07591,2.07591,2209843.0
2006-05-26 07:35:00,2.07595,2.07595,2.07572,2.07572,1315446.0
2006-05-26 07:36:00,2.07573,2.07573,2.07553,2.07565,454953.0
2006-05-26 07:37:00,2.07563,2.07563,2.07536,2.07556,12168009.0
2006-05-26 07:38:00,2.07566,2.07594,2.07566,2.07594,1459506.0
2006-05-26 07:39:00,2.07594,2.07618,2.07594,2.07616,2266096.0
2006-05-26 07:40:00,2.07609,2.07609,2.07595,2.07605,1416287.0
2006-05-26 07:41:00,2.07621,2.07654,2.07621,2.07654,1841103.0
2006-05-26 07:42:00,2.07651,2.0766,2.07651,2.0766,96844.0
2006-05-26 07:43:00,2.07651,2.07651,2.07616,2.07616,408215.0
2006-05-26 07:44:00,2.07648,2.07659,2.07648,2.07659,2924939.0
2006-05-26 07:45:00,2.07649,2.07654,2.07631,2.07631,5202096.0
2006-05-26 07:46:00,2.07629,2.07629,2.07604,2.07606,2855744.0
2006-05-26 07:47:00,2.07603,2.07644,2.07603,2.07644,5624285.0
2006-05-26 07:48:00,2.07641,2.07643,2.07629,2.07642,4532460.0
2006-05-26 07:49:00,2.07627,2.07628,2.0758,2.07611,6753688.0
2006-05-26 07:50:00,2.07593,2.07593,2.07537,2.07554,6269888.0
2006-05-26 07:51:00,2.07547,2.07572,2.07547,2.07572,8358377.0
2006-05-26 07:53:00,2.07571,2.07578,2.07557,2.07569,3670345.0
2006-05-26 07:54:00,2.07552,2.07561,2.07549,2.07561,9528465.0
2006-05-26 07:55:00,2.07552,2.0758,2.07552,2.07576,1799490.0
2006-05-26 07:56:00,2.07583,2.07583,2.07537,2.07541,5599776.0
2006-05-26 07:57:00,2.07532,2.07534,2.07506,2.07519,2486553.0
2006-05-26 07:58:00,2.07529,2.07542,2.07529,2.07529,6644623.0
2006-05-26 07:59:00,2.07529,2.07529,2.07503,2.07515,13146432.0
2006-05-26 08:00:00,2.07508,2.07508,2.07474,2.07474,8513690.0
2006-05-26 08:01:00,2.07488,2.0749,2.07442,2.07478,9521764.0
2006-05-26 08:02:00,2.0749,2.07567,2.0749,2.07567,4886239.0
2006-05-26 08:03:00,2.07567,2.0758,2.07558,2.07564,7973741.0
2006-05-26 08:04:00,2.07567,2.07567,2.07542,2.07543,1750536.0
2006-05-26 08:05:00,2.07527,2.07527,2.07471,2.07471,2073426.0
2006-05-26 08:06:00,2.07448,2.07448,2.07438,2.07438,3713712.0
2006-05-26 08:07:00,2.07432,2.07432,2.07397,2.07404,3025450.0
2006-05-26 08:08:00,2.07403,2.07403,2.07368,2.07368,15667229.0
2006-05-26 08:09:00,2.07376,2.07376,2.07362,2.07362,2654198.0
2006-05-26 08:10:00,2.0736,2.0736,2.07335,2.07335,12862082.0
2006-05-26 08:11:00,2.07312,2.07321,2.07312,2.07321,348886.0
2006-05-26 08:12:00,2.07327,2.07334,2.07312,2.07312,3391004.0
2006-05-26 08:13:00,2.07334,2.0735,2.07334,2.07343,596978.0
2006-05-26 08:14:00,2.07354,2.0738,2.07354,2.0738,4279666.0
2006-05-26 08:15:00,2.07381,2.07397,2.07365,2.07397,1241143.0
2006-05-26 08:16:00,2.07403,2.07416,2.07402,2.07416,3423726.0
2006-05-26 08:17:00,2.07421,2.07432,2.07421,2.07432,4004981.0
2006-05-26 08:18:00,2.07437,2.07443,2.07437,2.07443,46503.0
2006-05-26 08:19:00,2.0743,2.07472,2.0743,2.07472,2796310.0
2006-05-26 08:20:00,2.07472,2.07491,2.07472,2.07491,5660416.0
2006-05-26 08:21:00,2.07503,2.07524,2.07503,2.07511,5049166.0
2006-05-26 08:22:00,2.07496,2.07505,2.07489,2.07489,1793806.0
2006-05-26 08:23:00,2.07498,2.07507,2.07492,2.07492,686553.0
2006-05-26 08:24:00,2.07497,2.07511,2.07457,2.07511,14435538.0
2006-05-26 08:25:00,2.07539,2.0758,2.07527,2.0758,9433189.0
2006-05-26 08:26:00,2.07584,2.07609,2.07575,2.07609,984929.0
2006-05-26 08:27:00,2.07628,2.07628,2.07598,2.07621,4037890.0
2006-05-26 08:28:00,2.0765,2.07686,2.0765,2.07686,4028991.0
2006-05-26 08:29:00,2.07693,2.07693,2.07653,2.07653,11540115.0
2006-05-26 08:30:00,2.0763,2.0763,2.07601,2.07601,7066303.0
2006-05-26 08:31:00,2.07592,2.07614,2.07585,2.07614,7760363.0
2006-05-26 08:32:00,2.07618,2.07628,2.07597,2.07603,2891280.0
2006-05-26 08:33:00,2.07604,2.07614,2.07595,2.07595,10045441.0
2006-05-26 08:34:00,2.07599,2.07599,2.07588,2.07588,442548.0
2006-05-26 08:35:00,2.07589,2.07595,2.07581,2.07595,4334958.0
2006-05-26 08:36:00,2.07593,2.07598,2.07588,2.07593,7652602.0
2006-05-26 08:37:00,2.07591,2.07591,2.07558,2.07558,123511.0
2006-05-26 08:38:00,2.07564,2.07564,2.07465,2.07478,3747062.0
2006-05-26 08:39:00,2.07469,2.07485,2.07469,2.07485,6337020.0
2006-05-26 08:40:00,2.07482,2.07482,2.07457,2.0746,6848928.0
2006-05-26 08:41:00,2.0746,2.0746,2.07436,2.07436,2740268.0
2006-05-26 08:42:00,2.07428,2.07428,2.07394,2.07394,6155605.0
2006-05-26 08:43:00,2.07396,2.07396,2.07379,2.07391,5984672.0
2006-05-26 08:44:00,2.07404,2.07417,2.07395,2.07395,9517853.0
2006-05-26 08:45:00,2.07394,2.07401,2.07378,2.07399,14750537.0
2006-05-26 08:46:00,2.07393,2.07402,2.07393,2.074,3996502.0
2006-05-26 08:47:00,2.07395,2.07412,2.07371,2.07412,6407605.0
2006-05-26 08:48:00,2.07417,2.07438,2.07406,2.07438,4409209.0
2006-05-26 08:49:00,2.0741,2.07436,2.07396,2.07414,2924818.0
2006-05-26 08:50:00,2.07423,2.07458,2.07423,2.07458,1893765.0
2006-05-26 08:51:00,2.07468,2.07497,2.07468,2.07497,1387790.0
2006-05-26 08:52:00,2.07526,2.07549,2.07525,2.07525,7914860.0
2006-05-26 08:53:00,2.07519,2.07519,2.07512,2.07512,5322686.0
2006-05-26 08:54:00,2.07502,2.07507,2.07489,2.07507,985335.0
2006-05-26 08:55:00,2.07514,2.07536,2.07514,2.07535,11193929.0
2006-05-26 08:56:00,2.07533,2.07539,2.07518,2.0752,13095433.0
2006-05-26 08:57:00,2.07513,2.07539,2.07502,2.07532,3701720.0
2006-05-26 08:58:00,2.07528,2.07529,2.07481,2.07481,11907508.0
2006-05-26 08:59:00,2.07464,2.07464,2.07427,2.07427,3247425.0
2006-05-26 09:00:00,2.07424,2.07442,2.07424,2.07437,5671152.0
2006-05-26 09:01:00,2.07423,2.07439,2.07421,2.07439,1459841.0
2006-05-26 09:02:00,2.07439,2.07443,2.07421,2.07442,7982001.0
2006-05-26 09:03:00,2.07431,2.07431,2.07418,2.07418,75896.0
2006-05-26 09:04:00,2.07415,2.07415,2.07393,2.07393,4657786.0
2006-05-26 09:05:00,2.07402,2.07439,2.07399,2.07439,1690550.0
2006-05-26 09:06:00,2.07444,2.07463,2.07444,2.07463,6203228.0
2006-05-26 09:07:00,2.07449,2.07456,2.07419,2.07419,2796049.0
2006-05-26 09:08:00,2.07422,2.07441,2.07422,2.07441,415379.0
2006-05-26 09:09:00,2.07453,2.07476,2.07453,2.07458,2925961.0
2006-05-26 09:10:00,2.07447,2.07459,2.07438,2.07452,5158094.0
2006-05-26 09:11:00,2.0745,2.07481,2.07443,2.07481,3201960.0
2006-05-26 09:12:00,2.07481,2.07481,2.07441,2.07459,8612724.0
2006-05-26 09:13:00,2.07455,2.07468,2.07455,2.07468,710005.0
2006-05-26 09:14:00,2.07463,2.07477,2.07461,2.07463,2485079.0
2006-05-26 09:15:00,2.07452,2.07452,2.0733,2.0733,3365144.0
2006-05-26 09:16:00,2.0732,2.07327,2.0732,2.07322,1541034.0
2006-05-26 09:17:00,2.07329,2.07353,2.07329,2.07337,8657987.0
2006-05-26 09:18:00,2.07334,2.07346,2.0733,2.07346,3179024.0
2006-05-26 09:19:00,2.07346,2.07346,2.07323,2.07323,5350136.0
2006-05-26 09:20:00,2.07319,2.07319,2.07295,2.07295,1632664.0
2006-05-26 09:21:00,2.07309,2.07322,2.07297,2.07322,2044412.0
2006-05-26 09:25:00,2.07321,2.07321,2.07313,2.07313,394395.0
2006-05-26 09:26:00,2.07307,2.07307,2.07244,2.07257,2457151.0
2006-05-26 09:27:00,2.07276,2.07313,2.07276,2.0731,6236169.0
2006-05-26 09:28:00,2.07302,2.07302,2.07247,2.07247,16354973.0
2006-05-26 09:32:00,2.0726,2.0726,2.07194,2.07194,16265245.0
2006-05-26 09:33:00,2.07177,2.07188,2.07169,2.07169,1516073.0
2006-05-26 09:34:00,2.07191,2.07236,2.07191,2.07236,6080723.0
2006-05-26 09:35:00,2.07241,2.07287,2.07241,2.07287,2032843.0
2006-05-26 09:36:00,2.07239,2.07288,2.07239,2.07288,22006508.0
2006-05-26 09:37:00,2.07272,2.07277,2.07228,2.07267,4777500.0
2006-05-26 09:38:00,2.07258,2.07283,2.07258,2.07277,3255240.0
2006-05-26 09:39:00,2.0726,2.07264,2.07245,2.07264,3281029.0
2006-05-26 09:40:00,2.07274,2.07289,2.07265,2.07289,1805180.0
2006-05-26 09:41:00,2.07273,2.07273,2.07245,2.07245,3997118.0
2006-05-26 09:42:00,2.07222,2.07223,2.07195,2.07195,2257340.0
2006-05-26 09:43:00,2.07173,2.07173,2.07115,2.07116,5627723.0
2006-05-26 09:44:00,2.07113,2.07129,2.07113,2.07127,4423784.0
2006-05-26 09:45:00,2.07111,2.07127,2.07107,2.07107,4891447.0
2006-05-26 09:46:00,2.07116,2.07126,2.07095,2.07126,9295553.0
2006-05-26 09:47:00,2.07127,2.07127,2.0709,2.0709,2686974.0
2006-05-26 09:48:00,2.0709,2.07095,2.0709,2.07095,95168.0
2006-05-26 09:49:00,2.07119,2.07176,2.07119,2.07159,16650630.0
2006-05-26 09:50:00,2.07187,2.07234,2.07187,2.07224,7254099.0
2006-05-26 09:51:00,2.07227,2.07232,2.07226,2.07229,2569848.0
2006-05-26 09:52:00,2.07217,2.07217,2.07166,2.07166,12430227.0
2006-05-26 09:53:00,2.07142,2.07148,2.07113,2.07113,4060839.0
2006-05-26 09:54:00,2.07122,2.07134,2.0712,2.0712,9685912.0
2006-05-26 09:55:00,2.07133,2.07146,2.07129,2.07136,1923950.0
2006-05-26 09:56:00,2.07159,2.07175,2.07148,2.07148,14590548.0
2006-05-26 09:57:00,2.07147,2.07176,2.07143,2.07176,21389570.0
2006-05-26 09:58:00,2.07196,2.07236,2.07191,2.07236,2327066.0
2006-05-26 09:59:00,2.0724,2.0724,2.0721,2.0722,1165935.0
2006-05-26 10:00:00,2.07217,2.0722,2.07214,2.07217,7578883.0
2006-05-26 10:01:00,2.0721,2.0721,2.07202,2.07202,13498612.0
2006-05-26 10:02:00,2.0721,2.07238,2.0721,2.0723,19342000.0
2006-05-26 10:03:00,2.0726,2.07313,2.0726,2.07313,3185598.0
2006-05-26 10:04:00,2.07337,2.07346,2.07337,2.07343,3650689.0
2006-05-26 10:05:00,2.07334,2.07335,2.07327,2.07327,6362495.0
2006-05-26 10:06:00,2.07324,2.07324,2.0729,2.07298,10418226.0
2006-05-26 10:07:00,2.07304,2.07307,2.07297,2.07301,13698224.0
2006-05-26 10:08:00,2.07308,2.07371,2.07297,2.07371,8201233.0
2006-05-26 10:09:00,2.07371,2.07393,2.0736,2.07393,15544347.0
2006-05-26 10:10:00,2.07396,2.07441,2.07396,2.07441,1453987.0
2006-05-26 10:11:00,2.07447,2.07459,2.07428,2.07447,4212003.0
2006-05-26 10:12:00,2.07434,2.07434,2.0742,2.0742,1352684.0
2006-05-26 10:13:00,2.0742,2.07494,2.0742,2.07494,2885653.0
2006-05-26 10:14:00,2.07515,2.07565,2.07515,2.07565,1307821.0
2006-05-26 10:15:00,2.07574,2.07576,2.07564,2.07576,10984428.0
2006-05-26 10:16:00,2.07593,2.07616,2.07593,2.07598,897883.0
2006-05-26 10:17:00,2.07604,2.07616,2.07595,2.07609,2376579.0
2006-05-26 10:18:00,2.07603,2.07603,2.07562,2.076,5326472.0
2006-05-26 10:19:00,2.07612,2.0762,2.07596,2.07596,11370909.0
2006-05-26 10:20:00,2.07593,2.07593,2.07531,2.07531,3886444.0
2006-05-26 10:21:00,2.07526,2.07527,2.07462,2.07462,4647537.0
2006-05-26 10:22:00,2.07473,2.07487,2.07473,2.07484,5976376.0
2006-05-26 10:23:00,2.0751,2.07514,2.07495,2.07505,11330232.0
2006-05-26 10:24:00,2.07513,2.07538,2.07506,2.07538,3971515.0
2006-05-26 10:25:00,2.07538,2.07547,2.07501,2.0753,6900504.0
2006-05-26 10:29:00,2.07503,2.07503,2.07443,2.07443,4939278.0
2006-05-26 10:30:00,2.07436,2.07452,2.07432,2.07435,2075703.0
2006-05-26 10:31:00,2.07449,2.07475,2.07449,2.07469,4953952.0
2006-05-26 10:32:00,2.07471,2.07471,2.07457,2.07457,3392860.0
2006-05-26 10:33:00,2.07466,2.07474,2.07453,2.07474,3697579.0
2006-05-26 10:34:00,2.07475,2.07475,2.07446,2.07446,4475795.0
2006-05-26 10:35:00,2.07449,2.0745,2.07437,2.07437,2054953.0
2006-05-26 10:36:00,2.07462,2.07485,2.07462,2.07473,19477709.0
2006-05-26 10:37:00,2.07478,2.07505,2.07478,2.07494,6778239.0
2006-05-26 10:38:00,2.07501,2.07501,2.07469,2.07469,24655239.0
2006-05-26 10:39:00,2.07457,2.07457,2.07434,2.07435,11941540.0
2006-05-26 10:40:00,2.07454,2.07458,2.07454,2.07458,59052.0
2006-05-26 10:41:00,2.07473,2.07473,2.07452,2.07462,13198941.0
2006-05-26 10:42:00,2.07468,2.07485,2.07435,2.07485,11830830.0
2006-05-26 10:43:00,2.07486,2.07486,2.07454,2.07454,7668367.0
2006-05-26 10:44:00,2.07446,2.07446,2.07421,2.07434,6445886.0
2006-05-26 10:45:00,2.07436,2.0745,2.07434,2.0745,26456637.0
2006-05-26 10:46:00,2.07451,2.07451,2.07436,2.07447,2727375.0
2006-05-26 10:47:00,2.07449,2.07474,2.07444,2.07474,10881527.0
2006-05-26 10:48:00,2.07488,2.07493,2.07475,2.07493,2964710.0
2006-05-26 10:49:00,2.07488,2.07488,2.07467,2.07467,8649598.0
2006-05-26 10:50:00,2.07459,2.07507,2.07459,2.07507,3066108.0
2006-05-26 10:51:00,2.07499,2.07515,2.07487,2.07506,11611458.0
2006-05-26 10:52:00,2.07526,2.07571,2.07526,2.07571,1774276.0
2006-05-26 10:53:00,2.07571,2.07615,2.07571,2.07615,1332166.0
2006-05-26 10:54:00,2.07612,2.07617,2.07563,2.07615,23761910.0
2006-05-26 10:55:00,2.07613,2.07619,2.07604,2.07604,3706552.0
2006-05-26 10:56:00,2.07598,2.07606,2.07586,2.07606,749932.0
2006-05-26 10:57:00,2.07601,2.07611,2.07598,2.07598,3588779.0
2006-05-26 10:58:00,2.07589,2.07589,2.07566,2.07571,5376425.0
2006-05-26 10:59:00,2.07572,2.07572,2.07551,2.0756,7671050.0
2006-05-26 11:00:00,2.07579,2.07598,2.07564,2.07598,6517307.0
2006-05-26 11:01:00,2.07601,2.07602,2.07583,2.07583,5958309.0
2006-05-26 11:02:00,2.07597,2.07601,2.07584,2.07584,395260.0
2006-05-26 11:03:00,2.07589,2.076,2.07579,2.07583,3844073.0
2006-05-26 11:04:00,2.07572,2.07623,2.07572,2.07607,3886212.0
2006-05-26 11:05:00,2.07618,2.07618,2.07599,2.0761,4753430.0
2006-05-26 11:06:00,2.07631,2.0766,2.07631,2.07634,7373759.0
2006-05-26 11:07:00,2.07642,2.07677,2.07642,2.0767,2871778.0
2006-05-26 11:08:00,2.07671,2.07675,2.07655,2.07655,4758675.0
2006-05-26 11:09:00,2.07594,2.07642,2.07594,2.07608,13824906.0
2006-05-26 11:10:00,2.07584,2.07584,2.07552,2.07552,1293367.0
2006-05-26 11:11:00,2.07534,2.07559,2.07534,2.07559,2090838.0
2006-05-26 11:12:00,2.07569,2.07579,2.07568,2.07573,12372357.0
2006-05-26 11:13:00,2.07546,2.07546,2.07522,2.07524,3434918.0
2006-05-26 11:14:00,2.07529,2.07529,2.07506,2.07525,2996023.0
2006-05-26 11:15:00,2.07484,2.07539,2.07484,2.07539,13872414.0
2006-05-26 11:16:00,2.0754,2.0754,2.07513,2.07522,6785574.0
2006-05-26 11:17:00,2.07496,2.07502,2.07479,2.07494,3185406.0
2006-05-26 11:18:00,2.07479,2.07479,2.07432,2.07459,1385496.0
2006-05-26 11:19:00,2.07459,2.07498,2.07459,2.07498,9889355.0
2006-05-26 11:20:00,2.07484,2.07484,2.07413,2.07413,18272189.0
2006-05-26 11:21:00,2.07408,2.07426,2.07408,2.07426,858621.0
2006-05-26 11:22:00,2.07436,2.07436,2.07431,2.07431,907484.0
2006-05-26 11:23:00,2.07449,2.0745,2.07444,2.0745,7870856.0
2006-05-26 11:24:00,2.07445,2.07445,2.07421,2.07421,911109.0
2006-05-26 11:25:00,2.0739,2.07406,2.0739,2.07399,1978775.0
2006-05-26 11:26:00,2.07391,2.07391,2.07361,2.07361,2014159.0
2006-05-26 11:27:00,2.07349,2.07387,2.07349,2.07387,7780864.0
2006-05-26 11:28:00,2.0739,2.0739,2.07382,2.07382,1617772.0
2006-05-26 11:29:00,2.0739,2.0739,2.07382,2.07387,1559557.0
2006-05-26 11:30:00,2.07386,2.07389,2.07379,2.07383,1890271.0
2006-05-26 11:31:00,2.07383,2.07401,2.0738,2.0738,2108502.0
2006-05-26 11:32:00,2.07383,2.07394,2.07378,2.07394,2741501.0
2006-05-26 11:33:00,2.07386,2.07426,2.07386,2.07426,18741043.0
2006-05-26 11:34:00,2.0744,2.07449,2.07431,2.07443,4084017.0
2006-05-26 11:35:00,2.07433,2.07433,2.07411,2.07412,1042920.0
2006-05-26 11:36:00,2.07404,2.07406,2.07385,2.07406,2564845.0
2006-05-26 11:37:00,2.07412,2.07433,2.07407,2.07433,12682645.0
2006-05-26 11:38:00,2.07445,2.07451,2.07436,2.07442,563856.0
2006-05-26 11:39:00,2.07448,2.07459,2.07403,2.07424,7817816.0
2006-05-26 11:40:00,2.07432,2.07506,2.07422,2.07506,5179943.0
2006-05-26 11:41:00,2.07513,2.07513,2.07495,2.07495,2102646.0
2006-05-26 11:42:00,2.07488,2.07508,2.07478,2.075,2599566.0
2006-05-26 11:43:00,2.07504,2.07528,2.07492,2.07528,2896088.0
2006-05-26 11:44:00,2.07528,2.07544,2.07524,2.07543,6830135.0
2006-05-26 11:45:00,2.07548,2.07566,2.07546,2.07566,2321873.0
2006-05-26 11:46:00,2.07573,2.07603,2.07573,2.07603,3824717.0
2006-05-26 11:47:00,2.07594,2.07594,2.07562,2.07587,1668238.0
2006-05-26 11:48:00,2.07581,2.07581,2.07552,2.07573,3397108.0
2006-05-26 11:49:00,2.07539,2.07541,2.07505,2.07505,4106470.0
2006-05-26 11:50:00,2.07488,2.07488,2.07465,2.07468,7101546.0
2006-05-26 11:51:00,2.07462,2.07494,2.07461,2.07494,13247546.0
2006-05-26 11:52:00,2.07487,2.07511,2.07487,2.07493,9626262.0
2006-05-26 11:53:00,2.07507,2.07513,2.07496,2.07496,426335.0
2006-05-26 11:54:00,2.07505,2.07515,2.07502,2.07515,8762954.0
2006-05-26 11:55:00,2.07516,2.07524,2.07515,2.07524,1728274.0
2006-05-26 11:56:00,2.07526,2.07532,2.07522,2.07522,6662541.0
2006-05-26 11:57:00,2.07522,2.07533,2.07519,2.07528,4107780.0
2006-05-26 11:58:00,2.07528,2.07553,2.07526,2.07553,8918979.0
2006-05-26 11:59:00,2.07542,2.07542,2.07514,2.07522,8601982.0
2006-05-26 12:00:00,2.07526,2.07541,2.07526,2.07526,676439.0
2006-05-26 12:01:00,2.07529,2.07557,2.07529,2.07557,1821178.0
2006-05-26 12:02:00,2.07565,2.07587,2.07536,2.07536,3755305.0
2006-05-26 12:03:00,2.0754,2.07541,2.0753,2.07531,1667406.0
2006-05-26 12:04:00,2.07494,2.07523,2.07493,2.07493,2198594.0
2006-05-26 12:05:00,2.07472,2.07472,2.07446,2.07446,353018.0
2006-05-26 12:06:00,2.07449,2.07456,2.07444,2.07444,5791363.0
2006-05-26 12:07:00,2.07433,2.07455,2.07433,2.07455,8925467.0
2006-05-26 12:08:00,2.0746,2.07461,2.07445,2.07445,2129610.0
2006-05-26 12:09:00,2.07438,2.0744,2.07435,2.07438,2085214.0
2006-05-26 12:10:00,2.07406,2.0746,2.07406,2.0745,18331587.0
2006-05-26 12:11:00,2.07462,2.07521,2.07456,2.07521,2070401.0
2006-05-26 12:12:00,2.07523,2.07523,2.07493,2.07493,12380521.0
2006-05-26 12:13:00,2.07491,2.07491,2.07449,2.07453,5115062.0
2006-05-26 12:14:00,2.07447,2.07447,2.07422,2.07425,9200824.0
2006-05-26 12:15:00,2.07422,2.07422,2.07418,2.07418,1692130.0
2006-05-26 12:16:00,2.07418,2.07426,2.07414,2.07421,15784976.0
2006-05-26 12:17:00,2.07412,2.0742,2.07406,2.07406,1333285.0
2006-05-26 12:18:00,2.07387,2.07387,2.07334,2.07344,17861483.0
2006-05-26 12:19:00,2.07352,2.07368,2.07349,2.07368,1154684.0
2006-05-26 12:20:00,2.07386,2.07396,2.07377,2.07391,6770457.0
2006-05-26 12:21:00,2.07388,2.0739,2.07379,2.07388,4509586.0
2006-05-26 12:22:00,2.07381,2.07381,2.07356,2.07363,1917665.0
2006-05-26 12:23:00,2.0736,2.07369,2.07336,2.07336,5979768.0
2006-05-26 12:24:00,2.07323,2.07351,2.0732,2.07351,1728923.0
2006-05-26 12:25:00,2.07345,2.07345,2.07322,2.07322,790273.0
2006-05-26 12:26:00,2.07319,2.07345,2.07307,2.07345,4020257.0
2006-05-26 12:27:00,2.07347,2.07347,2.07321,2.07321,2486836.0
2006-05-26 12:28:00,2.07324,2.07324,2.07295,2.07296,7681695.0
2006-05-26 12:29:00,2.07255,2.07283,2.07255,2.07283,6667200.0
2006-05-26 12:30:00,2.07283,2.07286,2.07271,2.07271,1016446.0
2006-05-26 12:31:00,2.07287,2.0729,2.07262,2.07262,10836625.0
2006-05-26 12:32:00,2.07266,2.07285,2.07266,2.07271,2071633.0
2006-05-26 12:33:00,2.07274,2.07286,2.07266,2.07286,3220843.0
2006-05-26 12:34:00,2.07286,2.07286,2.07268,2.07268,593713.0
2006-05-26 12:35:00,2.07261,2.07261,2.0721,2.07226,4328695.0
2006-05-26 12:36:00,2.07243,2.07276,2.07233,2.07276,16712205.0
2006-05-26 12:37:00,2.07266,2.07315,2.07263,2.07315,2327785.0
2006-05-26 12:38:00,2.07316,2.07324,2.07285,2.07324,8205243.0
2006-05-26 12:39:00,2.07329,2.07329,2.07258,2.07258,451443.0
2006-05-26 12:40:00,2.07228,2.07259,2.07228,2.07248,3073822.0
2006-05-26 12:41:00,2.07238,2.07238,2.0716,2.0716,5237319.0
2006-05-26 12:42:00,2.07145,2.07173,2.07143,2.07143,3675584.0
2006-05-26 12:43:00,2.07144,2.07144,2.07121,2.07121,18224400.0
2006-05-26 12:44:00,2.0712,2.07159,2.0712,2.07159,6938530.0
2006-05-26 12:45:00,2.07154,2.07169,2.0714,2.07153,5240356.0
2006-05-26 12:46:00,2.07157,2.07169,2.07154,2.07154,9014582.0
2006-05-26 12:47:00,2.07129,2.07129,2.07074,2.07074,7205640.0
2006-05-26 12:48:00,2.07064,2.07076,2.07064,2.07074,2489523.0
2006-05-26 12:49:00,2.07078,2.07078,2.07057,2.07073,1306528.0
2006-05-26 12:50:00,2.07083,2.07095,2.07078,2.0708,12922375.0
2006-05-26 12:51:00,2.07084,2.07087,2.07058,2.07058,2112572.0
2006-05-26 12:52:00,2.07049,2.07049,2.07024,2.07042,2105448.0
2006-05-26 12:53:00,2.07036,2.07067,2.07036,2.07044,17514108.0
2006-05-26 12:54:00,2.07038,2.07064,2.07038,2.07045,25948819.0
2006-05-26 12:55:00,2.07045,2.07055,2.07038,2.07046,4517221.0
2006-05-26 12:56:00,2.07064,2.07074,2.0706,2.07061,5899884.0
2006-05-26 12:57:00,2.07037,2.07045,2.07014,2.07045,15446453.0
2006-05-26 12:58:00,2.07047,2.07063,2.0704,2.07063,12978109.0
2006-05-26 12:59:00,2.07082,2.07124,2.0708,2.07124,12001665.0
2006-05-26 13:00:00,2.07121,2.07121,2.07063,2.0708,7020970.0
2006-05-26 13:01:00,2.07091,2.07119,2.07091,2.07119,9674758.0
2006-05-26 13:02:00,2.071,2.071,2.07059,2.07064,18408704.0
2006-05-26 13:03:00,2.07069,2.07092,2.07069,2.07074,7936066.0
2006-05-26 13:04:00,2.07068,2.07069,2.07061,2.07067,2018728.0
2006-05-26 13:05:00,2.07032,2.07104,2.07032,2.07104,16172397.0
2006-05-26 13:06:00,2.07084,2.07104,2.07034,2.07034,17354254.0
2006-05-26 13:07:00,2.07041,2.07041,2.06992,2.06992,8833749.0
2006-05-26 13:08:00,2.06997,2.06997,2.06978,2.06978,3625666.0
2006-05-26 13:09:00,2.06967,2.06997,2.06967,2.06997,8039170.0
2006-05-26 13:10:00,2.06994,2.07043,2.06992,2.07043,3543941.0
2006-05-26 13:11:00,2.07042,2.07053,2.07033,2.07053,4993690.0
2006-05-26 13:12:00,2.07057,2.0706,2.07038,2.07038,2303546.0
2006-05-26 13:13:00,2.07043,2.07093,2.07043,2.07093,7248375.0
2006-05-26 13:14:00,2.0711,2.07153,2.07104,2.07153,1067908.0
2006-05-26 13:15:00,2.07164,2.07197,2.07154,2.07197,2845535.0
2006-05-26 13:16:00,2.07201,2.07209,2.07172,2.07172,2020536.0
2006-05-26 13:17:00,2.0718,2.07187,2.0718,2.07187,73139.0
2006-05-26 13:18:00,2.07174,2.07181,2.07153,2.07181,9648392.0
2006-05-26 13:19:00,2.07181,2.07189,2.07181,2.07189,1879468.0
2006-05-26 13:20:00,2.07181,2.07181,2.07163,2.07178,2907057.0
2006-05-26 13:21:00,2.07178,2.0718,2.07163,2.07174,10864064.0
2006-05-26 13:22:00,2.07178,2.07186,2.07165,2.07186,3048078.0
2006-05-26 13:23:00,2.07173,2.07189,2.07173,2.07174,7493293.0
2006-05-26 13:24:00,2.07162,2.07167,2.07148,2.07161,6182533.0
2006-05-26 13:25:00,2.07161,2.07165,2.07151,2.07151,3532201.0
2006-05-26 13:26:00,2.0716,2.07192,2.0716,2.07186,6556273.0
2006-05-26 13:27:00,2.072,2.07234,2.072,2.07231,2479379.0
2006-05-26 13:28:00,2.07233,2.07233,2.07211,2.07211,5882160.0
2006-05-26 13:29:00,2.07211,2.07212,2.07193,2.07193,3173652.0
2006-05-26 13:30:00,2.07191,2.072,2.07185,2.07185,2045442.0
2006-05-26 13:31:00,2.07174,2.07174,2.07145,2.07145,4218819.0
2006-05-26 13:32:00,2.07155,2.07234,2.07155,2.07234,753448.0
2006-05-26 13:33:00,2.07231,2.07263,2.07231,2.07261,5695593.0
2006-05-26 13:34:00,2.07273,2.07273,2.07211,2.07253,14329553.0
2006-05-26 13:35:00,2.07247,2.07247,2.07187,2.07207,3647811.0
2006-05-26 13:36:00,2.07232,2.07257,2.07232,2.07251,795700.0
2006-05-26 13:37:00,2.07253,2.07253,2.07204,2.07204,12851669.0
2006-05-26 13:38:00,2.07232,2.07249,2.0722,2.07249,12265548.0
2006-05-26 13:39:00,2.07266,2.07271,2.07257,2.07263,5245285.0
2006-05-26 13:40:00,2.07274,2.07282,2.0726,2.07282,2557224.0
2006-05-26 13:41:00,2.07294,2.07317,2.07294,2.07305,2861850.0
2006-05-26 13:42:00,2.07291,2.07291,2.07272,2.07283,9237255.0
2006-05-26 13:43:00,2.07287,2.073,2.07279,2.07279,4687794.0
2006-05-26 13:44:00,2.07275,2.07275,2.07231,2.07231,4466800.0
2006-05-26 13:45:00,2.07227,2.07227,2.072,2.07201,9998751.0
2006-05-26 13:46:00,2.07208,2.07226,2.07207,2.07226,3621332.0
2006-05-26 13:47:00,2.07234,2.07235,2.07217,2.07224,6567646.0
2006-05-26 13:48:00,2.07214,2.07214,2.07159,2.07168,5902337.0
2006-05-26 13:49:00,2.07169,2.07181,2.07168,2.07176,3620195.0
2006-05-26 13:50:00,2.07192,2.07214,2.07192,2.072,4691145.0
2006-05-26 13:51:00,2.07197,2.07205,2.07171,2.07205,5937324.0
2006-05-26 13:52:00,2.07213,2.07227,2.07208,2.07227,3527464.0
2006-05-26 13:53:00,2.07225,2.07225,2.07201,2.07207,6471870.0
2006-05-26 13:54:00,2.07215,2.07223,2.07209,2.07223,11371402.0
2006-05-26 13:55:00,2.07227,2.0728,2.07227,2.0728,1925530.0
2006-05-26 13:56:00,2.0726,2.07266,2.07236,2.07238,3848212.0
2006-05-26 13:57:00,2.07231,2.07282,2.07231,2.07282,7094294.0
2006-05-26 13:58:00,2.07284,2.07289,2.07116,2.07253,4167563.0
2006-05-26 13:59:00,2.07231,2.07231,2.07205,2.0723,15705822.0
2006-05-26 14:00:00,2.07219,2.07219,2.07163,2.07163,6683129.0
2006-05-26 14:01:00,2.07159,2.07172,2.07149,2.07172,1454232.0
2006-05-26 14:02:00,2.07187,2.07205,2.07187,2.07196,14912500.0
2006-05-26 14:03:00,2.07179,2.07179,2.07129,2.07129,6864718.0
2006-05-26 14:04:00,2.07135,2.07153,2.07135,2.07148,5961548.0
2006-05-26 14:05:00,2.07126,2.07126,2.06964,2.07095,1912117.0
2006-05-26 14:06:00,2.07077,2.07077,2.0703,2.0703,9723883.0
2006-05-26 14:07:00,2.07033,2.07052,2.07031,2.07052,1572558.0
2006-05-26 14:08:00,2.07064,2.07087,2.07064,2.07085,728080.0
2006-05-26 14:09:00,2.07089,2.07089,2.07031,2.07031,8297339.0
2006-05-26 14:10:00,2.07021,2.07021,2.06986,2.07003,3356469.0
2006-05-26 14:11:00,2.06996,2.06996,2.06975,2.06975,1482916.0
2006-05-26 14:12:00,2.06941,2.06966,2.06941,2.06966,834555.0
2006-05-26 14:13:00,2.06951,2.06977,2.06946,2.06977,4591257.0
2006-05-26 14:14:00,2.06984,2.06984,2.06952,2.06971,11882066.0
2006-05-26 14:15:00,2.06949,2.06949,2.06928,2.06928,549282.0
2006-05-26 14:16:00,2.06924,2.06947,2.06902,2.06947,1982487.0
2006-05-26 14:17:00,2.06947,2.0695,2.06938,2.06946,9284959.0
2006-05-26 14:18:00,2.06953,2.0697,2.06953,2.0696,8869523.0
2006-05-26 14:19:00,2.06947,2.06947,2.06907,2.06908,11677506.0
2006-05-26 14:20:00,2.06882,2.06916,2.06882,2.06908,4043902.0
2006-05-26 14:21:00,2.06891,2.06897,2.06866,2.06867,17321041.0
2006-05-26 14:22:00,2.06846,2.06846,2.06793,2.06793,1430744.0
2006-05-26 14:23:00,2.06771,2.06771,2.06636,2.06636,3979433.0
2006-05-26 14:24:00,2.06638,2.06649,2.06636,2.06649,6086273.0
2006-05-26 14:25:00,2.06659,2.06704,2.06659,2.06704,13648001.0
2006-05-26 14:26:00,2.0671,2.06745,2.06685,2.06745,22178666.0
2006-05-26 14:27:00,2.06739,2.06755,2.06736,2.06736,1853862.0
2006-05-26 14:28:00,2.06737,2.06737,2.06722,2.06722,4490504.0
2006-05-26 14:29:00,2.06735,2.06743,2.06702,2.06702,5657245.0
2006-05-26 14:30:00,2.06706,2.06708,2.06706,2.06708,336439.0
2006-05-26 14:31:00,2.0672,2.06749,2.0672,2.06749,390477.0
2006-05-26 14:32:00,2.06757,2.06784,2.06751,2.06784,4669873.0
2006-05-26 14:33:00,2.0676,2.0676,2.06725,2.06725,2968684.0
2006-05-26 14:34:00,2.06727,2.06727,2.06691,2.06726,9671993.0
2006-05-26 14:35:00,2.0673,2.06752,2.0673,2.06752,489908.0
2006-05-26 14:36:00,2.0674,2.06796,2.0674,2.06786,5917240.0
2006-05-26 14:37:00,2.06771,2.06786,2.06768,2.06768,9734161.0
2006-05-26 14:38:00,2.06776,2.06791,2.06757,2.06791,2576182.0
2006-05-26 14:39:00,2.06778,2.06778,2.06759,2.06759,2255205.0
2006-05-26 14:40:00,2.06755,2.06778,2.06755,2.06774,4644713.0
2006-05-26 14:41:00,2.0679,2.0681,2.0679,2.06792,2858631.0
2006-05-26 14:42:00,2.06795,2.06817,2.06774,2.06774,3605543.0
2006-05-26 14:43:00,2.06768,2.06806,2.06753,2.06806,24862540.0
2006-05-26 14:44:00,2.06811,2.06818,2.06766,2.06766,3133272.0
2006-05-26 14:45:00,2.06742,2.06751,2.06716,2.06748,1485497.0
2006-05-26 14:46:00,2.06749,2.06764,2.06749,2.06764,529376.0
2006-05-26 14:47:00,2.06762,2.06762,2.0672,2.06735,875855.0
2006-05-26 14:48:00,2.06732,2.06751,2.06713,2.06751,3683053.0
2006-05-26 14:49:00,2.06768,2.06786,2.06763,2.06786,8970032.0
2006-05-26 14:50:00,2.06766,2.06777,2.06735,2.06777,5657655.0
2006-05-26 14:51:00,2.06792,2.06829,2.06792,2.06829,2730089.0
2006-05-26 14:52:00,2.06843,2.06879,2.06821,2.06879,8107761.0
2006-05-26 14:53:00,2.06893,2.06905,2.06872,2.06872,4397421.0
2006-05-26 14:54:00,2.06846,2.06846,2.0679,2.06796,17151954.0
2006-05-26 14:55:00,2.06801,2.06808,2.06799,2.06799,4816416.0
2006-05-26 14:56:00,2.06779,2.06786,2.06761,2.06761,2318842.0
2006-05-26 14:57:00,2.06773,2.06786,2.06766,2.06766,7645489.0
2006-05-26 14:58:00,2.06772,2.06812,2.06772,2.06812,453749.0
2006-05-26 14:59:00,2.06822,2.06841,2.06822,2.06838,10406598.0
2006-05-26 15:00:00,2.06843,2.06854,2.06843,2.06844,7085485.0
2006-05-26 15:01:00,2.06835,2.06859,2.06828,2.06859,4804132.0
2006-05-26 15:02:00,2.06878,2.06894,2.06876,2.06894,5305444.0
2006-05-26 15:03:00,2.06886,2.06886,2.06867,2.06867,464313.0
2006-05-26 15:04:00,2.06869,2.06869,2.06849,2.0685,7835378.0
2006-05-26 15:05:00,2.06844,2.06908,2.06844,2.06908,8378845.0
2006-05-26 15:06:00,2.06911,2.06911,2.06891,2.06891,14173836.0
2006-05-26 15:07:00,2.06872,2.06872,2.06852,2.06852,14071425.0
2006-05-26 15:08:00,2.06852,2.06868,2.06841,2.06841,20522650.0
2006-05-26 15:09:00,2.06828,2.06829,2.0681,2.0681,15583923.0
2006-05-26 15:10:00,2.06804,2.06804,2.06764,2.06764,7682715.0
2006-05-26 15:11:00,2.0674,2.06747,2.06707,2.06707,2888279.0
2006-05-26 15:12:00,2.06712,2.06712,2.06655,2.06655,7073032.0
2006-05-26 15:13:00,2.06653,2.06687,2.06653,2.06687,4351870.0
2006-05-26 15:14:00,2.06685,2.06685,2.06638,2.06638,4306254.0
2006-05-26 15:15:00,2.06636,2.06636,2.06586,2.06596,13494398.0
2006-05-26 15:16:00,2.06589,2.06589,2.0654,2.06559,7362618.0
2006-05-26 15:17:00,2.06588,2.06618,2.06588,2.06618,8999708.0
2006-05-26 15:18:00,2.06604,2.06604,2.06532,2.06532,9579951.0
2006-05-26 15:19:00,2.0651,2.06516,2.06469,2.06469,7622126.0
2006-05-26 15:20:00,2.06454,2.06457,2.06428,2.06428,5063730.0
2006-05-26 15:21:00,2.06418,2.06427,2.06402,2.06406,7279458.0
2006-05-26 15:22:00,2.06414,2.06451,2.06414,2.06431,2852857.0
2006-05-26 15:23:00,2.06431,2.06431,2.06416,2.06416,8879916.0
2006-05-26 15:24:00,2.06412,2.06412,2.06382,2.06382,1950249.0
2006-05-26 15:25:00,2.06362,2.06362,2.06315,2.06315,5891036.0
2006-05-26 15:26:00,2.06311,2.06319,2.06293,2.06319,20759238.0
2006-05-26 15:27:00,2.06327,2.06342,2.06326,2.06326,1848006.0
2006-05-26 15:28:00,2.06329,2.06362,2.06323,2.06362,4462712.0
2006-05-26 15:29:00,2.06359,2.06359,2.06303,2.06303,434806.0
2006-05-26 15:30:00,2.063,2.063,2.06261,2.0629,5762801.0
2006-05-26 15:31:00,2.06316,2.06347,2.06312,2.0632,10187493.0
2006-05-26 15:32:00,2.06296,2.06311,2.06276,2.06276,3865258.0
2006-05-26 15:33:00,2.06278,2.06278,2.06221,2.06227,14012119.0
2006-05-26 15:34:00,2.06226,2.06226,2.06124,2.06124,2882959.0
2006-05-26 15:35:00,2.06122,2.06122,2.06043,2.06043,7103626.0
2006-05-26 15:36:00,2.06061,2.06115,2.06061,2.06115,12037881.0
2006-05-26 15:37:00,2.06133,2.06133,2.06077,2.06077,16401200.0
2006-05-26 15:38:00,2.06084,2.06116,2.06062,2.06062,7486791.0
2006-05-26 15:39:00,2.06051,2.06051,2.06001,2.06001,1041967.0
2006-05-26 15:40:00,2.05985,2.05985,2.05936,2.05936,2211417.0
2006-05-26 15:41:00,2.05938,2.05944,2.05896,2.05896,1206067.0
2006-05-26 15:42:00,2.059,2.05928,2.059,2.05911,2678632.0
2006-05-26 15:43:00,2.059,2.059,2.05811,2.05811,3710814.0
2006-05-26 15:44:00,2.05787,2.05825,2.05787,2.05816,6438864.0
2006-05-26 15:45:00,2.05836,2.05863,2.05836,2.05857,5456734.0
2006-05-26 15:46:00,2.05872,2.059,2.05854,2.059,5080698.0
2006-05-26 15:47:00,2.05883,2.05905,2.0587,2.05888,3937180.0
2006-05-26 15:48:00,2.05885,2.05907,2.05885,2.05893,509128.0
2006-05-26 15:49:00,2.05892,2.05892,2.05842,2.05842,4362673.0
2006-05-26 15:50:00,2.05836,2.05836,2.05821,2.05826,1926431.0
2006-05-26 15:51:00,2.0582,2.0582,2.05804,2.05804,1304928.0
2006-05-26 15:52:00,2.058,2.058,2.05787,2.05787,5686022.0
2006-05-26 15:53:00,2.05782,2.05782,2.05743,2.05743,8474504.0
2006-05-26 15:54:00,2.05737,2.05744,2.05708,2.05736,3878605.0
2006-05-26 15:55:00,2.05755,2.05755,2.05723,2.05723,6646374.0
2006-05-26 15:56:00,2.05742,2.05767,2.05742,2.05748,3530531.0
2006-05-26 15:57:00,2.05755,2.05755,2.05722,2.05749,2226932.0
2006-05-26 15:58:00,2.05752,2.05752,2.05726,2.05726,7314587.0
2006-05-26 15:59:00,2.05707,2.05707,2.0567,2.05681,4423237.0
2006-05-26 16:00:00,2.05675,2.05685,2.05633,2.05682,19082822.0
2006-05-26 16:01:00,2.05684,2.0569,2.05675,2.0568,9544785.0
2006-05-26 16:02:00,2.05677,2.05677,2.05662,2.05672,7116214.0
2006-05-26 16:03:00,2.05676,2.05694,2.05667,2.05674,15676454.0
2006-05-26 16:04:00,2.05669,2.05669,2.0563,2.0563,3196393.0
2006-05-26 16:05:00,2.05626,2.05627,2.05607,2.05627,1843709.0
2006-05-26 16:06:00,2.05637,2.05658,2.05635,2.05658,7669992.0
2006-05-26 16:07:00,2.05662,2.05662,2.05638,2.05649,2719742.0
2006-05-26 16:08:00,2.05662,2.05685,2.05662,2.05672,11523320.0
2006-05-26 16:09:00,2.05679,2.05687,2.0564,2.0564,10810079.0
2006-05-26 16:10:00,2.05616,2.0568,2.05616,2.0568,5084501.0
2006-05-26 16:11:00,2.05657,2.05695,2.05645,2.05645,5505408.0
2006-05-26 16:12:00,2.05646,2.05646,2.0555,2.0555,7252976.0
2006-05-26 16:13:00,2.0553,2.0553,2.05454,2.05513,3885253.0
2006-05-26 16:14:00,2.05505,2.05505,2.05436,2.05436,11893608.0
2006-05-26 16:15:00,2.05428,2.05428,2.05378,2.05384,3067743.0
2006-05-26 16:16:00,2.05406,2.05409,2.05387,2.05408,3393752.0
2006-05-26 16:17:00,2.05415,2.05426,2.05395,2.05395,19564126.0
2006-05-26 16:18:00,2.05391,2.05403,2.05365,2.05371,2506131.0
2006-05-26 16:19:00,2.05381,2.05442,2.05381,2.05442,2445978.0
2006-05-26 16:20:00,2.05432,2.05482,2.05432,2.05482,14710062.0
2006-05-26 16:21:00,2.05526,2.05656,2.05526,2.05656,5614792.0
2006-05-26 16:22:00,2.05661,2.05661,2.05581,2.05581,1659324.0
2006-05-26 16:23:00,2.05588,2.05589,2.05568,2.05586,5179040.0
2006-05-26 16:24:00,2.05579,2.05579,2.05542,2.05573,5850910.0
2006-05-26 16:25:00,2.05572,2.05583,2.05554,2.05583,5317023.0
2006-05-26 16:26:00,2.05581,2.05585,2.05566,2.05571,2601129.0
2006-05-26 16:27:00,2.05568,2.05568,2.0554,2.0554,22544698.0
2006-05-26 16:28:00,2.05541,2.05541,2.05496,2.055,6817521.0
2006-05-26 16:29:00,2.05481,2.05489,2.05469,2.05478,19946318.0
2006-05-26 16:30:00,2.05486,2.05486,2.05455,2.05478,2587990.0
2006-05-26 16:31:00,2.05481,2.05516,2.05481,2.05511,10343654.0
2006-05-26 16:32:00,2.05496,2.05505,2.05478,2.05478,15166122.0
2006-05-26 16:33:00,2.05475,2.05496,2.05471,2.0548,18225373.0
2006-05-26 16:34:00,2.05489,2.05495,2.05468,2.05468,11955650.0
2006-05-26 16:35:00,2.05461,2.05464,2.05456,2.05459,5524308.0
2006-05-26 16:36:00,2.0547,2.05503,2.0547,2.05503,16153814.0
2006-05-26 16:37:00,2.05519,2.05529,2.05498,2.05511,11122350.0
2006-05-26 16:38:00,2.05529,2.05573,2.05529,2.05573,1438057.0
2006-05-26 16:39:00,2.05604,2.05677,2.05604,2.05677,1753457.0
2006-05-26 16:40:00,2.05683,2.05746,2.05683,2.05746,6383911.0
2006-05-26 16:41:00,2.05738,2.05738,2.05712,2.05712,4917064.0
2006-05-26 16:42:00,2.05708,2.05708,2.05675,2.05693,2512568.0
2006-05-26 16:43:00,2.05705,2.05758,2.05705,2.05758,14849358.0
2006-05-26 16:44:00,2.05733,2.05873,2.05733,2.05873,8795874.0
2006-05-26 16:45:00,2.05894,2.0594,2.05894,2.0594,16999745.0
2006-05-26 16:46:00,2.05942,2.05971,2.05938,2.05971,2748452.0
2006-05-26 16:47:00,2.05977,2.05998,2.05977,2.05998,3489492.0
2006-05-26 16:48:00,2.06,2.06031,2.05975,2.05981,4447267.0
2006-05-26 16:49:00,2.05979,2.0598,2.05941,2.05941,6616064.0
2006-05-26 16:50:00,2.05939,2.05939,2.05908,2.05916,9224554.0
2006-05-26 16:51:00,2.05909,2.05909,2.05872,2.05884,5594764.0
2006-05-26 16:52:00,2.05869,2.05876,2.05835,2.05849,2776849.0
2006-05-26 16:53:00,2.05832,2.05835,2.05823,2.05823,1742314.0
2006-05-26 16:54:00,2.05829,2.05842,2.05826,2.05828,2824239.0
2006-05-26 16:55:00,2.05836,2.05836,2.05805,2.05805,5942330.0
2006-05-26 16:56:00,2.05785,2.05836,2.05785,2.05831,754038.0
2006-05-26 16:57:00,2.05837,2.05837,2.05784,2.05784,12655964.0
2006-05-26 16:58:00,2.05788,2.05788,2.05764,2.05784,6868547.0
2006-05-26 16:59:00,2.05793,2.05857,2.05793,2.05841,915356.0
2006-05-26 17:00:00,2.0582,2.05837,2.05805,2.05819,3912521.0
2006-05-26 17:01:00,2.05821,2.05821,2.05802,2.05802,916103.0
2006-05-26 17:02:00,2.05801,2.0581,2.05798,2.0581,3452598.0
2006-05-26 17:03:00,2.05791,2.05807,2.05791,2.05807,1229648.0
2006-05-26 17:04:00,2.05794,2.0581,2.05782,2.0581,8959092.0
2006-05-26 17:05:00,2.05803,2.05827,2.05803,2.05827,9868470.0
2006-05-26 17:06:00,2.05816,2.05824,2.05808,2.05824,2388380.0
2006-05-26 17:07:00,2.05815,2.0584,2.05815,2.05837,9246198.0
2006-05-26 17:08:00,2.05832,2.05832,2.05822,2.05824,7313422.0
2006-05-26 17:09:00,2.05824,2.05829,2.058,2.058,12439578.0
2006-05-26 17:10:00,2.05802,2.05802,2.0579,2.05791,6049835.0
2006-05-26 17:11:00,2.05798,2.0585,2.05792,2.0585,22733447.0
2006-05-26 17:12:00,2.05852,2.05852,2.05809,2.05809,2045803.0
2006-05-26 17:13:00,2.05758,2.05794,2.05758,2.0578,13159510.0
2006-05-26 17:14:00,2.0579,2.05801,2.0578,2.0578,11849686.0
2006-05-26 17:15:00,2.05801,2.05807,2.05801,2.05807,880201.0
2006-05-26 17:16:00,2.05786,2.05831,2.05786,2.05824,3051193.0
2006-05-26 17:17:00,2.05837,2.05868,2.05837,2.05857,1979544.0
2006-05-26 17:18:00,2.05845,2.05845,2.05818,2.0582,838877.0
2006-05-26 17:19:00,2.05824,2.05837,2.05824,2.05832,7877369.0
2006-05-26 17:20:00,2.05821,2.05836,2.05819,2.05819,2566086.0
2006-05-26 17:21:00,2.05828,2.05856,2.05828,2.05856,1649291.0
2006-05-26 17:22:00,2.05858,2.05858,2.05817,2.0582,718977.0
2006-05-26 17:23:00,2.05824,2.05852,2.05824,2.05833,2798655.0
2006-05-26 17:24:00,2.05822,2.05822,2.0579,2.05794,5635588.0
2006-05-26 17:25:00,2.05787,2.05809,2.05775,2.05809,1335382.0
2006-05-26 17:26:00,2.05798,2.0584,2.05798,2.05816,2755205.0
2006-05-26 17:27:00,2.05823,2.05839,2.05823,2.05839,3888247.0
2006-05-26 17:28:00,2.05842,2.05939,2.05842,2.05939,3671485.0
2006-05-26 17:29:00,2.0594,2.05974,2.0594,2.05953,3159174.0
2006-05-26 17:30:00,2.05939,2.05939,2.05904,2.05916,4959085.0
2006-05-26 17:31:00,2.05907,2.05907,2.05885,2.05897,7485264.0
2006-05-26 17:32:00,2.05891,2.05901,2.05886,2.05901,1109093.0
2006-05-26 17:33:00,2.05892,2.05917,2.05888,2.05917,9187338.0
2006-05-26 17:34:00,2.05912,2.05912,2.05886,2.05886,1281072.0
2006-05-26 17:35:00,2.05882,2.05903,2.05878,2.05878,9264657.0
2006-05-26 17:36:00,2.0588,2.0588,2.05878,2.05878,2359669.0
2006-05-26 17:37:00,2.05866,2.05866,2.05832,2.05832,1348399.0
2006-05-26 17:38:00,2.05817,2.05817,2.05743,2.05753,6659930.0
2006-05-26 17:39:00,2.05746,2.05746,2.05706,2.05706,15918674.0
2006-05-26 17:40:00,2.05714,2.05749,2.05714,2.05749,2587638.0
2006-05-26 17:41:00,2.05751,2.05761,2.0574,2.0574,11158085.0
2006-05-26 17:42:00,2.05727,2.05727,2.05695,2.05695,6426431.0
2006-05-26 17:43:00,2.05699,2.05709,2.05686,2.05686,1104183.0
2006-05-26 17:44:00,2.05669,2.05679,2.05665,2.05669,10472616.0
2006-05-26 17:45:00,2.05677,2.05677,2.05638,2.05638,11211196.0
2006-05-26 17:46:00,2.05671,2.05671,2.05635,2.05635,1697966.0
2006-05-26 17:47:00,2.05619,2.05619,2.05597,2.05597,221545.0
2006-05-26 17:48:00,2.05577,2.05577,2.05561,2.05561,91163.0
2006-05-26 17:49:00,2.0555,2.05589,2.0555,2.05573,1604157.0
2006-05-26 17:50:00,2.0559,2.05617,2.05584,2.05617,6016336.0
2006-05-26 17:51:00,2.05637,2.05659,2.05633,2.05659,4017462.0
2006-05-26 17:52:00,2.05642,2.05642,2.05613,2.05613,1765182.0
2006-05-26 17:53:00,2.0559,2.0559,2.05549,2.05549,9198717.0
2006-05-26 17:54:00,2.05549,2.05607,2.05549,2.05607,9626717.0
2006-05-26 17:55:00,2.05629,2.05662,2.05629,2.05662,1708220.0
2006-05-26 17:56:00,2.05659,2.05659,2.05571,2.05571,10697981.0
2006-05-26 17:57:00,2.05568,2.05597,2.05568,2.05592,2139213.0
2006-05-26 17:58:00,2.05604,2.05604,2.0553,2.0553,6198147.0
2006-05-26 17:59:00,2.05494,2.05494,2.05473,2.05492,8296651.0
2006-05-26 18:00:00,2.05504,2.05535,2.05504,2.05535,2291593.0
2006-05-26 18:01:00,2.05548,2.05584,2.05547,2.05584,18321028.0
2006-05-26 18:02:00,2.05572,2.05572,2.0554,2.05551,6928343.0
2006-05-26 18:03:00,2.05546,2.05557,2.05543,2.0555,2979196.0
2006-05-26 18:04:00,2.05551,2.05551,2.05538,2.05549,17085066.0
2006-05-26 18:05:00,2.05543,2.05578,2.05543,2.05578,4336629.0
2006-05-26 18:06:00,2.05561,2.056,2.05561,2.056,320066.0
2006-05-26 18:07:00,2.05602,2.05618,2.056,2.05618,2805239.0
2006-05-26 18:08:00,2.0562,2.0562,2.05605,2.05605,5467105.0
2006-05-26 18:09:00,2.05586,2.05597,2.05571,2.05597,2830511.0
2006-05-26 18:10:00,2.05589,2.05631,2.05589,2.05601,3300569.0
2006-05-26 18:11:00,2.05617,2.05617,2.05588,2.05592,17978900.0
2006-05-26 18:12:00,2.05576,2.05579,2.05547,2.05549,10013839.0
2006-05-26 18:13:00,2.05547,2.05563,2.05546,2.05553,5091534.0
2006-05-26 18:14:00,2.05555,2.05555,2.05507,2.05507,1667935.0
2006-05-26 18:15:00,2.05487,2.05487,2.05464,2.05465,1104594.0
2006-05-26 18:16:00,2.0546,2.0546,2.05437,2.05443,12516321.0
2006-05-26 18:17:00,2.0544,2.05446,2.05432,2.05446,7073222.0
2006-05-26 18:18:00,2.05451,2.05461,2.05401,2.05444,6990004.0
2006-05-26 18:19:00,2.05437,2.05437,2.0542,2.0542,2366529.0
2006-05-26 18:20:00,2.05436,2.05445,2.05426,2.0543,2207932.0
2006-05-26 18:21:00,2.05429,2.05459,2.05429,2.05459,2383046.0
2006-05-26 18:22:00,2.05459,2.05464,2.05434,2.05464,5328411.0
2006-05-26 18:23:00,2.05443,2.05485,2.05443,2.05485,1005678.0
2006-05-26 18:24:00,2.05491,2.05491,2.05465,2.05489,2387661.0
2006-05-26 18:25:00,2.05486,2.05486,2.05463,2.05464,6969507.0
2006-05-26 18:26:00,2.05461,2.05461,2.05437,2.05437,5217738.0
2006-05-26 18:27:00,2.05453,2.05472,2.05453,2.05456,1736991.0
2006-05-26 18:28:00,2.05463,2.05463,2.05461,2.05461,2276289.0
2006-05-26 18:29:00,2.05465,2.05466,2.05451,2.05451,3838951.0
2006-05-26 18:30:00,2.05458,2.05478,2.05458,2.05478,4358944.0
2006-05-26 18:31:00,2.05473,2.05483,2.05456,2.05483,1724238.0
2006-05-26 18:32:00,2.05478,2.05478,2.05453,2.05473,1392390.0
2006-05-26 18:33:00,2.05463,2.05481,2.05463,2.05478,2135611.0
2006-05-26 18:34:00,2.05471,2.05482,2.05465,2.05479,2309360.0
2006-05-26 18:35:00,2.05478,2.05507,2.05478,2.05501,12929667.0
2006-05-26 18:36:00,2.05514,2.05533,2.05514,2.05531,2099951.0
2006-05-26 18:37:00,2.05531,2.05531,2.05503,2.05503,11214181.0
2006-05-26 18:38:00,2.05512,2.05539,2.05479,2.05479,3387083.0
2006-05-26 18:39:00,2.05485,2.05513,2.05483,2.05513,2205253.0
2006-05-26 18:40:00,2.05503,2.05536,2.05481,2.05536,13101583.0
2006-05-26 18:41:00,2.05542,2.05578,2.05542,2.05578,3900271.0
2006-05-26 18:42:00,2.05574,2.05574,2.05556,2.0556,7883343.0
2006-05-26 18:43:00,2.05552,2.05564,2.05552,2.05558,12083105.0
2006-05-26 18:44:00,2.05566,2.05568,2.05565,2.05567,6626630.0
2006-05-26 18:45:00,2.05559,2.05559,2.05542,2.05544,3276561.0
2006-05-26 18:46:00,2.05546,2.05569,2.05546,2.05554,10622679.0
2006-05-26 18:47:00,2.05567,2.05578,2.05566,2.05578,19318062.0
2006-05-26 18:48:00,2.05579,2.05586,2.05558,2.05558,2305371.0
2006-05-26 18:49:00,2.05548,2.05548,2.05531,2.05531,3773532.0
2006-05-26 18:50:00,2.05519,2.05519,2.0549,2.05496,3323777.0
2006-05-26 18:52:00,2.05496,2.05498,2.05481,2.05481,2368922.0
2006-05-26 18:53:00,2.05482,2.05491,2.05475,2.05481,4333071.0
2006-05-26 18:54:00,2.05466,2.05504,2.05466,2.0547,5751152.0
2006-05-26 18:55:00,2.05486,2.05501,2.05486,2.05501,12144313.0
2006-05-26 18:56:00,2.05508,2.05516,2.05499,2.05505,3709985.0
2006-05-26 18:57:00,2.05497,2.05497,2.05467,2.05467,7919911.0
2006-05-26 18:58:00,2.05468,2.05487,2.05468,2.05476,4262136.0
2006-05-26 18:59:00,2.05467,2.05467,2.05423,2.05432,3566670.0
2006-05-26 19:00:00,2.05421,2.05421,2.05403,2.05403,7049974.0
2006-05-26 19:01:00,2.05406,2.05413,2.05398,2.05406,3244886.0
2006-05-26 19:02:00,2.05389,2.054,2.05382,2.054,4079344.0
2006-05-26 19:03:00,2.05389,2.05428,2.05388,2.05428,7574127.0
2006-05-26 19:04:00,2.05437,2.05453,2.05437,2.05452,7229023.0
2006-05-26 19:05:00,2.05454,2.05467,2.05449,2.05467,3490473.0
2006-05-26 19:06:00,2.05477,2.05507,2.05477,2.05507,4849058.0
2006-05-26 19:07:00,2.05538,2.0554,2.05538,2.0554,5080058.0
2006-05-26 19:08:00,2.05554,2.05567,2.05543,2.05567,328956.0
2006-05-26 19:09:00,2.05569,2.05632,2.05563,2.05632,2709606.0
2006-05-26 19:11:00,2.05639,2.05657,2.05638,2.05657,1774597.0
2006-05-26 19:12:00,2.05656,2.05656,2.05616,2.05616,7246706.0
2006-05-26 19:13:00,2.05622,2.05622,2.05616,2.05616,606179.0
2006-05-26 19:14:00,2.05602,2.05628,2.05602,2.05628,1975318.0
2006-05-26 19:15:00,2.05623,2.05629,2.05597,2.05625,10586143.0
2006-05-26 19:16:00,2.05621,2.05621,2.05594,2.05594,15464961.0
2006-05-26 19:17:00,2.05571,2.05571,2.05535,2.05535,11507214.0
2006-05-26 19:18:00,2.05536,2.05539,2.05522,2.05539,9252630.0
2006-05-26 19:19:00,2.05527,2.05527,2.05512,2.05512,135360.0
2006-05-26 19:20:00,2.05506,2.05506,2.05482,2.05482,2596455.0
2006-05-26 19:21:00,2.05487,2.05487,2.0546,2.05469,5248447.0
2006-05-26 19:22:00,2.05469,2.05469,2.05439,2.05439,5897227.0
2006-05-26 19:23:00,2.05426,2.05426,2.05399,2.054,1178279.0
2006-05-26 19:24:00,2.05398,2.05418,2.05396,2.05418,1979111.0
2006-05-26 19:25:00,2.05428,2.05443,2.05416,2.05438,2442840.0
2006-05-26 19:27:00,2.05449,2.05458,2.05437,2.05437,4015794.0
2006-05-26 19:28:00,2.0541,2.05431,2.0541,2.05419,2468322.0
2006-05-26 19:29:00,2.05409,2.05448,2.05409,2.05448,3867111.0
2006-05-26 19:30:00,2.05443,2.05476,2.05443,2.05473,9409302.0
2006-05-26 19:31:00,2.05484,2.05494,2.05484,2.05494,1300770.0
2006-05-26 19:32:00,2.05495,2.05495,2.05471,2.0549,3805874.0
2006-05-26 19:33:00,2.05486,2.05486,2.05471,2.05481,5237375.0
2006-05-26 19:34:00,2.05468,2.05483,2.05468,2.05483,3857869.0
2006-05-26 19:35:00,2.05486,2.05507,2.05486,2.05507,4327460.0
2006-05-26 19:36:00,2.05524,2.05535,2.05523,2.05523,4198188.0
2006-05-26 19:37:00,2.05532,2.05553,2.05532,2.05553,29690409.0
2006-05-26 19:38:00,2.05538,2.05547,2.05523,2.05547,4807374.0
2006-05-26 19:39:00,2.05551,2.0558,2.05551,2.0558,1378660.0
2006-05-26 19:40:00,2.05604,2.05604,2.05596,2.05602,673374.0
2006-05-26 19:41:00,2.05598,2.05605,2.05583,2.05602,8751654.0
2006-05-26 19:42:00,2.05616,2.05627,2.05609,2.05609,10124023.0
2006-05-26 19:43:00,2.05606,2.05621,2.05606,2.05621,5725546.0
2006-05-26 19:44:00,2.05638,2.05648,2.05638,2.05648,8226900.0
2006-05-26 19:45:00,2.0564,2.05665,2.05638,2.05654,17946622.0
2006-05-26 19:46:00,2.05679,2.05695,2.05679,2.05691,563207.0
2006-05-26 19:47:00,2.05693,2.05698,2.05683,2.05693,15233498.0
2006-05-26 19:48:00,2.05679,2.05679,2.05629,2.05629,784428.0
2006-05-26 19:49:00,2.05615,2.05615,2.05596,2.05596,2084762.0
2006-05-26 19:51:00,2.05567,2.05601,2.05567,2.05601,3954661.0
2006-05-26 19:52:00,2.05608,2.05611,2.05582,2.05582,8082929.0
2006-05-26 19:53:00,2.05594,2.05595,2.05575,2.05594,4910201.0
2006-05-26 19:54:00,2.05589,2.05596,2.05589,2.05596,7030103.0
2006-05-26 19:55:00,2.056,2.056,2.05568,2.05568,3834457.0
2006-05-26 19:56:00,2.05578,2.05599,2.0557,2.05599,2262708.0
2006-05-26 19:57:00,2.05601,2.05623,2.0559,2.0559,7250990.0
2006-05-26 19:58:00,2.05581,2.05589,2.05581,2.05584,1110598.0
2006-05-26 19:59:00,2.05609,2.05631,2.05609,2.05631,9197609.0
2006-05-26 20:00:00,2.05634,2.05634,2.05607,2.0563,18136866.0
2006-05-26 20:01:00,2.05638,2.05638,2.05616,2.05616,2619809.0
2006-05-26 20:02:00,2.05609,2.05643,2.05606,2.05643,7777176.0
2006-05-26 20:03:00,2.05629,2.05694,2.05629,2.05694,1016768.0
2006-05-26 20:04:00,2.05699,2.05714,2.05692,2.05708,1280480.0
2006-05-26 20:05:00,2.05694,2.05708,2.05689,2.05698,13090053.0
2006-05-26 20:06:00,2.05668,2.05721,2.05668,2.05721,9487416.0
2006-05-26 20:07:00,2.05703,2.05703,2.05646,2.05646,7435235.0
2006-05-26 20:08:00,2.05671,2.05671,2.05656,2.05656,2331603.0
2006-05-26 20:09:00,2.05663,2.0568,2.05663,2.05674,4277453.0
2006-05-26 20:10:00,2.05677,2.05709,2.05677,2.05705,2624280.0
2006-05-26 20:11:00,2.05721,2.05721,2.05712,2.05716,525237.0
2006-05-26 20:12:00,2.05725,2.05741,2.05709,2.05709,813150.0
2006-05-26 20:13:00,2.05736,2.05736,2.05712,2.05712,15950435.0
2006-05-26 20:14:00,2.05717,2.05717,2.05703,2.05703,2210987.0
2006-05-26 20:15:00,2.05716,2.05717,2.05706,2.05717,5718326.0
2006-05-26 20:16:00,2.05697,2.05711,2.05696,2.05701,3408668.0
2006-05-26 20:17:00,2.05705,2.05705,2.05688,2.05688,3328829.0
2006-05-26 20:18:00,2.05686,2.05688,2.05686,2.05688,35380.0
2006-05-26 20:19:00,2.05694,2.05705,2.05689,2.05693,122219.0
2006-05-26 20:20:00,2.05683,2.05683,2.05662,2.05669,1563149.0
2006-05-26 20:21:00,2.05675,2.05701,2.05674,2.05701,1846920.0
2006-05-26 20:22:00,2.0571,2.05738,2.0571,2.05738,4315520.0
2006-05-26 20:23:00,2.05732,2.05732,2.05709,2.05709,5662016.0
2006-05-26 20:24:00,2.05705,2.05705,2.05679,2.05679,3766391.0
2006-05-26 20:25:00,2.05663,2.05663,2.05634,2.05649,15200495.0
2006-05-26 20:26:00,2.05614,2.05666,2.05614,2.05663,1664493.0
2006-05-26 20:27:00,2.05654,2.05654,2.05644,2.05647,11564281.0
2006-05-26 20:28:00,2.05645,2.05658,2.05641,2.05641,1901228.0
2006-05-26 20:29:00,2.05631,2.05646,2.05631,2.05643,3251207.0
2006-05-26 20:30:00,2.05628,2.05651,2.05623,2.05651,2944298.0
2006-05-26 20:31:00,2.05657,2.05678,2.05657,2.05678,2081236.0
2006-05-26 20:32:00,2.05684,2.05692,2.05684,2.05692,632696.0
2006-05-26 20:33:00,2.0571,2.05711,2.05704,2.05704,2007718.0
2006-05-26 20:34:00,2.05718,2.05759,2.05716,2.05726,3784225.0
2006-05-26 20:35:00,2.0572,2.0572,2.05676,2.05676,465464.0
2006-05-26 20:36:00,2.05686,2.05691,2.05661,2.05677,750369.0
2006-05-26 20:37:00,2.05684,2.05684,2.05658,2.05658,3735493.0
2006-05-26 20:39:00,2.0565,2.0565,2.0562,2.05628,4398504.0
2006-05-26 20:40:00,2.0562,2.0562,2.05609,2.0561,3010024.0
2006-05-26 20:41:00,2.05607,2.0561,2.056,2.05606,1164465.0
2006-05-26 20:42:00,2.05581,2.05581,2.05555,2.05555,824255.0
2006-05-26 20:43:00,2.05557,2.05558,2.05544,2.05544,1973041.0
2006-05-26 20:44:00,2.05536,2.05542,2.05533,2.05533,618265.0
2006-05-26 20:45:00,2.05524,2.05524,2.05516,2.05516,10787770.0
2006-05-26 20:46:00,2.05521,2.05542,2.05521,2.05537,7925668.0
2006-05-26 20:47:00,2.05519,2.05554,2.05519,2.05543,3951410.0
2006-05-26 20:48:00,2.05542,2.05542,2.05525,2.0554,8282066.0
2006-05-26 20:49:00,2.05545,2.05558,2.05543,2.05556,1132176.0
2006-05-26 20:50:00,2.05561,2.05561,2.0553,2.0554,1418600.0
2006-05-26 20:51:00,2.05528,2.05539,2.05509,2.05509,12639684.0
2006-05-26 20:53:00,2.05523,2.05528,2.05519,2.05519,198545.0
2006-05-26 20:54:00,2.05537,2.0555,2.05531,2.0555,656255.0
2006-05-26 20:56:00,2.05548,2.05548,2.05481,2.05481,4230559.0
2006-05-26 20:57:00,2.05463,2.05463,2.05418,2.05445,1857884.0
2006-05-26 20:58:00,2.05449,2.05481,2.05449,2.0547,1164374.0
2006-05-26 20:59:00,2.05493,2.05493,2.05453,2.05453,2601146.0
2006-05-26 21:00:00,2.05433,2.05437,2.05408,2.05437,2426408.0
2006-05-26 21:01:00,2.05438,2.05445,2.05425,2.05445,7667891.0
2006-05-26 21:02:00,2.05445,2.05459,2.05442,2.05459,7229257.0
2006-05-26 21:03:00,2.05458,2.0548,2.05458,2.05475,1433026.0
2006-05-26 21:04:00,2.05479,2.05479,2.05468,2.05468,13258913.0
2006-05-26 21:05:00,2.05477,2.05477,2.05467,2.05473,4731061.0
2006-05-26 21:06:00,2.05486,2.05492,2.05483,2.05483,2232929.0
2006-05-26 21:07:00,2.05475,2.05475,2.05448,2.05455,5696191.0
2006-05-26 21:08:00,2.05451,2.05465,2.05445,2.05445,4624585.0
2006-05-26 21:09:00,2.05458,2.05466,2.05458,2.05466,394268.0
2006-05-26 21:10:00,2.05457,2.05471,2.05457,2.05471,6647889.0
2006-05-26 21:11:00,2.05478,2.05485,2.0546,2.05485,1135915.0
2006-05-26 21:12:00,2.05477,2.05505,2.05477,2.05501,1365722.0
2006-05-26 21:13:00,2.05513,2.05513,2.05469,2.05477,1970049.0
2006-05-26 21:14:00,2.05475,2.0548,2.05462,2.05473,4449192.0
2006-05-26 21:15:00,2.05457,2.05469,2.05453,2.05464,2725685.0
2006-05-26 21:16:00,2.05441,2.05444,2.05431,2.0544,6162508.0
2006-05-26 21:17:00,2.0546,2.05496,2.05438,2.05438,23336097.0
2006-05-26 21:18:00,2.05466,2.05472,2.05451,2.05453,13507030.0
2006-05-26 21:19:00,2.05465,2.05477,2.05462,2.05477,14863354.0
2006-05-26 21:20:00,2.05479,2.05479,2.05461,2.05465,1018457.0
2006-05-26 21:21:00,2.0546,2.0546,2.05444,2.05444,3779162.0
2006-05-26 21:23:00,2.05442,2.05442,2.05421,2.05425,4272247.0
2006-05-26 21:24:00,2.05413,2.05413,2.05397,2.05397,6366187.0
2006-05-26 21:26:00,2.05398,2.05416,2.05398,2.05416,202425.0
2006-05-26 21:27:00,2.05423,2.05423,2.05414,2.05414,15716243.0
2006-05-26 21:28:00,2.05414,2.05427,2.05414,2.05422,8296087.0
2006-05-26 21:29:00,2.05422,2.05482,2.05422,2.05482,3472728.0
2006-05-26 21:30:00,2.05485,2.05485,2.05468,2.05468,197928.0
2006-05-26 21:31:00,2.05475,2.05475,2.05448,2.05448,12098750.0
2006-05-26 21:32:00,2.05443,2.05443,2.05421,2.05421,731708.0
2006-05-26 21:33:00,2.05434,2.05434,2.05395,2.05412,2375693.0
2006-05-26 21:34:00,2.05411,2.05439,2.05411,2.05439,972534.0
2006-05-26 21:35:00,2.05449,2.05461,2.05449,2.05461,1513766.0
2006-05-26 21:36:00,2.05478,2.05478,2.05462,2.05462,4515004.0
2006-05-26 21:37:00,2.05459,2.05459,2.05439,2.05439,3600077.0
2006-05-26 21:38:00,2.05451,2.05451,2.05439,2.05446,1511265.0
2006-05-26 21:40:00,2.05446,2.05454,2.0544,2.05454,496691.0
2006-05-26 21:41:00,2.05458,2.05475,2.05451,2.05456,3948969.0
2006-05-26 21:42:00,2.05464,2.0547,2.05462,2.05462,2591848.0
2006-05-26 21:43:00,2.05453,2.05467,2.05453,2.05463,2049480.0
2006-05-26 21:44:00,2.05463,2.05515,2.05463,2.05515,4281516.0
2006-05-26 21:45:00,2.05524,2.05533,2.05503,2.05503,5191855.0
2006-05-26 21:46:00,2.05496,2.05496,2.05491,2.05492,4114115.0
2006-05-26 21:47:00,2.05496,2.0552,2.05496,2.0552,2278121.0
2006-05-26 21:49:00,2.05522,2.05536,2.05522,2.05536,543248.0
2006-05-26 21:50:00,2.05531,2.05544,2.05502,2.05517,10806547.0
2006-05-26 21:51:00,2.05513,2.05513,2.05508,2.05508,2239073.0
2006-05-26 21:52:00,2.05502,2.05512,2.05498,2.05503,2403271.0
2006-05-26 21:53:00,2.05495,2.05521,2.05495,2.05517,1501203.0
2006-05-26 21:54:00,2.05522,2.05524,2.05516,2.05516,2092823.0
2006-05-26 21:55:00,2.05532,2.05555,2.05532,2.05555,3342841.0
2006-05-26 21:57:00,2.05545,2.05566,2.05545,2.05559,3431949.0
2006-05-26 21:58:00,2.0555,2.0555,2.05513,2.05513,15409350.0
2006-05-26 21:59:00,2.055,2.055,2.05472,2.05479,1170677.0
2006-05-26 22:00:00,2.05494,2.05498,2.05472,2.05472,6725338.0
2006-05-26 22:01:00,2.05473,2.05473,2.05442,2.05442,2988875.0
2006-05-26 22:02:00,2.05441,2.05466,2.05441,2.05466,2425775.0
2006-05-26 22:03:00,2.05462,2.05462,2.05396,2.05396,6277695.0
2006-05-26 22:04:00,2.05386,2.05401,2.05382,2.05401,14901908.0
2006-05-26 22:05:00,2.054,2.054,2.05395,2.05395,4085937.0
2006-05-26 22:06:00,2.0539,2.0539,2.05347,2.05347,4264417.0
2006-05-26 22:08:00,2.05383,2.05398,2.05383,2.05391,5571809.0
2006-05-26 22:09:00,2.0537,2.05401,2.0537,2.05387,4986552.0
2006-05-26 22:10:00,2.05404,2.05411,2.05402,2.05411,3101505.0
2006-05-26 22:11:00,2.05406,2.05406,2.05404,2.05404,1896175.0
2006-05-26 22:12:00,2.054,2.054,2.05382,2.05382,3345324.0
2006-05-26 22:13:00,2.05385,2.0539,2.05385,2.0539,2464539.0
2006-05-26 22:14:00,2.0539,2.0539,2.05371,2.05371,1195048.0
2006-05-26 22:15:00,2.05391,2.05409,2.05387,2.054,6647658.0
2006-05-26 22:16:00,2.05406,2.05408,2.05397,2.05408,6788349.0
2006-05-26 22:17:00,2.05408,2.0542,2.05396,2.0542,18930169.0
2006-05-26 22:18:00,2.05408,2.05436,2.05408,2.05432,2632362.0
2006-05-26 22:19:00,2.05445,2.05445,2.05388,2.05388,1615687.0
2006-05-26 22:21:00,2.05416,2.05422,2.05405,2.05405,1505341.0
2006-05-26 22:22:00,2.05421,2.05434,2.05403,2.05403,8690987.0
2006-05-26 22:23:00,2.05428,2.05442,2.05428,2.05442,7030767.0
2006-05-26 22:24:00,2.05425,2.05435,2.05417,2.05427,1968375.0
2006-05-26 22:25:00,2.05426,2.05476,2.05426,2.05476,1468797.0
2006-05-26 22:26:00,2.05481,2.05491,2.05481,2.0549,820782.0
2006-05-26 22:27:00,2.05522,2.05522,2.05484,2.05484,9928096.0
2006-05-26 22:28:00,2.05481,2.05481,2.0546,2.0546,596388.0
2006-05-26 22:29:00,2.05464,2.05469,2.05458,2.05458,2803462.0
2006-05-26 22:31:00,2.05458,2.05458,2.05447,2.05452,2753354.0
2006-05-26 22:32:00,2.05451,2.05481,2.05451,2.05481,3124460.0
2006-05-26 22:33:00,2.05496,2.05516,2.05491,2.05491,905981.0
2006-05-26 22:34:00,2.05511,2.05511,2.05493,2.05507,821162.0
2006-05-26 22:36:00,2.05518,2.05531,2.05518,2.05531,2170272.0
2006-05-26 22:37:00,2.05542,2.05568,2.05542,2.05546,8019288.0
2006-05-26 22:38:00,2.05559,2.05559,2.0554,2.05542,4185115.0
2006-05-26 22:39:00,2.05543,2.0556,2.05543,2.05559,3063959.0
2006-05-26 22:40:00,2.05565,2.05602,2.05565,2.05602,223269.0
2006-05-26 22:41:00,2.05612,2.05633,2.05612,2.05633,2495005.0
2006-05-26 22:42:00,2.05635,2.05635,2.0561,2.05627,3135749.0
2006-05-26 22:43:00,2.05643,2.05675,2.05641,2.05675,1854285.0
2006-05-26 22:44:00,2.05683,2.05706,2.05673,2.05706,12185641.0
2006-05-26 22:45:00,2.05708,2.05708,2.05697,2.05697,1533989.0
2006-05-26 22:46:00,2.05706,2.05711,2.05699,2.05708,3246129.0
2006-05-26 22:47:00,2.05706,2.05706,2.05681,2.05702,1973404.0
2006-05-26 22:48:00,2.05708,2.0572,2.05706,2.05706,2200998.0
2006-05-26 22:50:00,2.05709,2.05709,2.05692,2.05692,20307205.0
2006-05-26 22:51:00,2.05701,2.05709,2.05688,2.05688,9379615.0
2006-05-26 22:52:00,2.05688,2.0569,2.0568,2.0568,1601606.0
2006-05-26 22:53:00,2.0568,2.0568,2.0566,2.0566,14384984.0
2006-05-26 22:54:00,2.05686,2.05718,2.05686,2.05718,1574439.0
2006-05-26 22:55:00,2.05716,2.05725,2.05716,2.05725,703148.0
2006-05-26 22:56:00,2.05727,2.05727,2.05716,2.05722,6987980.0
2006-05-26 22:57:00,2.0573,2.05732,2.0573,2.05732,1204457.0
2006-05-26 22:58:00,2.05714,2.05732,2.05703,2.05719,8484084.0
2006-05-28 23:36:00,2.05648,2.05648,2.05588,2.05588,660566.0
2006-05-28 23:40:00,2.05586,2.05596,2.05577,2.05595,982221.0
2006-05-28 23:42:00,2.05596,2.05597,2.05589,2.05589,3727852.0
2006-05-28 23:43:00,2.05578,2.05578,2.05541,2.05541,4309431.0
2006-05-28 23:44:00,2.05525,2.05532,2.0552,2.05532,3744768.0
2006-05-28 23:46:00,2.05533,2.05544,2.05524,2.05544,9737796.0
2006-05-28 23:48:00,2.05541,2.05544,2.05531,2.05534,1372013.0
2006-05-28 23:51:00,2.05521,2.05521,2.05486,2.05486,1243231.0
2006-05-28 23:53:00,2.05482,2.05482,2.05478,2.05478,3305432.0
2006-05-28 23:54:00,2.05474,2.05474,2.05451,2.05451,5114452.0
2006-05-29 00:00:00,2.0543,2.05432,2.05385,2.05385,816285.0
2006-05-29 00:01:00,2.05379,2.05379,2.05329,2.05329,5488607.0
2006-05-29 00:03:00,2.05317,2.05317,2.05251,2.05251,3785073.0
2006-05-29 00:04:00,2.05247,2.05247,2.05222,2.05225,4202523.0
2006-05-29 00:06:00,2.05248,2.05255,2.05235,2.05235,10053668.0
2006-05-29 00:07:00,2.05228,2.05228,2.05203,2.05217,427488.0
2006-05-29 00:08:00,2.05222,2.05222,2.05214,2.05214,129414.0
2006-05-29 00:09:00,2.05202,2.05204,2.05186,2.05204,3897649.0
2006-05-29 00:10:00,2.0521,2.0521,2.05181,2.05181,448396.0
2006-05-29 00:11:00,2.05173,2.05173,2.05097,2.05097,2512847.0
2006-05-29 00:12:00,2.05092,2.05092,2.05029,2.05029,9024725.0
2006-05-29 00:13:00,2.05021,2.05021,2.04999,2.04999,183141.0
2006-05-29 00:14:00,2.04993,2.04993,2.04957,2.04957,2225689.0
2006-05-29 00:15:00,2.04949,2.04949,2.04924,2.04933,1677939.0
2006-05-29 00:16:00,2.04947,2.04947,2.04934,2.04947,6269994.0
2006-05-29 00:18:00,2.04948,2.04962,2.04948,2.04962,388885.0
2006-05-29 00:19:00,2.04968,2.04979,2.04968,2.04979,375336.0
2006-05-29 00:20:00,2.04966,2.04966,2.04934,2.04934,5548284.0
2006-05-29 00:21:00,2.04936,2.04964,2.04936,2.04964,1222563.0
2006-05-29 00:22:00,2.0496,2.04964,2.04949,2.04961,6496108.0
2006-05-29 00:23:00,2.04939,2.04962,2.04939,2.04962,1026378.0
2006-05-29 00:24:00,2.04974,2.04988,2.04955,2.04955,2370090.0
2006-05-29 00:25:00,2.04965,2.05005,2.04965,2.05005,1945130.0
2006-05-29 00:26:00,2.05012,2.05012,2.04984,2.05,9726991.0
2006-05-29 00:27:00,2.05008,2.05014,2.04998,2.05014,4808924.0
2006-05-29 00:28:00,2.05011,2.05033,2.04993,2.05033,2504126.0
2006-05-29 00:29:00,2.05042,2.05058,2.05037,2.05058,126912.0
2006-05-29 00:32:00,2.05077,2.05077,2.05,2.05,1257414.0
2006-05-29 00:33:00,2.05014,2.05018,2.05013,2.05018,6510916.0
2006-05-29 00:34:00,2.05011,2.05053,2.05011,2.05051,16244035.0
2006-05-29 00:35:00,2.05069,2.05069,2.05026,2.05026,3754938.0
2006-05-29 00:36:00,2.05016,2.05016,2.04988,2.04999,23122992.0
2006-05-29 00:37:00,2.04998,2.04998,2.04985,2.04986,4827391.0
2006-05-29 00:38:00,2.04997,2.05014,2.04993,2.05014,4027832.0
2006-05-29 00:39:00,2.05025,2.05051,2.05025,2.05051,2841779.0
2006-05-29 00:40:00,2.05053,2.05078,2.05053,2.05071,3149820.0
2006-05-29 00:41:00,2.05086,2.05086,2.05043,2.05067,2435463.0
2006-05-29 00:42:00,2.05064,2.05064,2.05037,2.05037,12902016.0
2006-05-29 00:43:00,2.05033,2.05044,2.05027,2.05044,4797776.0
2006-05-29 00:44:00,2.05052,2.0509,2.05052,2.0509,8214090.0
2006-05-29 00:45:00,2.05073,2.05073,2.04999,2.05023,1731457.0
2006-05-29 00:46:00,2.05024,2.05039,2.05021,2.05039,780570.0
2006-05-29 00:49:00,2.05058,2.05093,2.05058,2.05093,4345028.0
2006-05-29 00:50:00,2.05087,2.05118,2.05087,2.05115,1999042.0
2006-05-29 00:52:00,2.05125,2.05148,2.05125,2.05148,1387641.0
2006-05-29 00:53:00,2.05153,2.0517,2.05153,2.0517,707977.0
2006-05-29 00:54:00,2.05174,2.05178,2.0512,2.05178,13414074.0
2006-05-29 00:55:00,2.05183,2.05205,2.05183,2.05205,609527.0
2006-05-29 00:56:00,2.05206,2.05206,2.05178,2.05188,2732624.0
2006-05-29 00:57:00,2.05196,2.05212,2.05196,2.05212,3678621.0
2006-05-29 00:58:00,2.05211,2.05211,2.05175,2.05191,2294525.0
2006-05-29 01:00:00,2.05197,2.05205,2.05197,2.05198,4087683.0
2006-05-29 01:02:00,2.05226,2.05226,2.0522,2.0522,596803.0
2006-05-29 01:03:00,2.0519,2.05192,2.05187,2.05187,975037.0
2006-05-29 01:05:00,2.05183,2.05208,2.05183,2.05194,7610057.0
2006-05-29 01:06:00,2.05199,2.05202,2.05181,2.05187,6634088.0
2006-05-29 01:07:00,2.05185,2.05222,2.05171,2.05222,963800.0
2006-05-29 01:08:00,2.05215,2.0525,2.05215,2.0525,2209634.0
2006-05-29 01:09:00,2.0525,2.0525,2.05235,2.05235,514534.0
2006-05-29 01:10:00,2.05243,2.05243,2.05215,2.05218,6642804.0
2006-05-29 01:11:00,2.05213,2.05213,2.05164,2.05179,6386752.0
2006-05-29 01:12:00,2.05183,2.05193,2.05179,2.05185,6452403.0
2006-05-29 01:13:00,2.05198,2.05208,2.05198,2.05208,8963909.0
2006-05-29 01:15:00,2.05214,2.0523,2.05206,2.05228,2506987.0
2006-05-29 01:16:00,2.05232,2.0524,2.05228,2.05228,15615965.0
2006-05-29 01:17:00,2.05233,2.0524,2.0522,2.0522,3006616.0
2006-05-29 01:18:00,2.05216,2.05253,2.05213,2.05253,5893653.0
2006-05-29 01:19:00,2.05276,2.05314,2.05276,2.05314,1801038.0
2006-05-29 01:20:00,2.05314,2.05321,2.05269,2.05293,14383797.0
2006-05-29 01:21:00,2.0528,2.05323,2.05277,2.05323,2499870.0
2006-05-29 01:24:00,2.05328,2.05393,2.05328,2.05343,3072630.0
2006-05-29 01:25:00,2.05351,2.05351,2.05323,2.05323,2897633.0
2006-05-29 01:29:00,2.05329,2.05329,2.05313,2.05313,9526365.0
2006-05-29 01:31:00,2.05294,2.05298,2.05264,2.05272,3717655.0
2006-05-29 01:32:00,2.05273,2.05309,2.05273,2.05309,11216995.0
2006-05-29 01:33:00,2.05314,2.05368,2.05314,2.05368,561052.0
2006-05-29 01:34:00,2.05361,2.05361,2.05315,2.05315,7476812.0
2006-05-29 01:35:00,2.05327,2.05339,2.05315,2.05323,1727949.0
2006-05-29 01:36:00,2.05332,2.05332,2.053,2.0532,2548135.0
2006-05-29 01:37:00,2.05323,2.05359,2.05312,2.05359,15535584.0
2006-05-29 01:38:00,2.05348,2.054,2.05348,2.054,1776638.0
2006-05-29 01:39:00,2.0539,2.05397,2.05366,2.05366,3175710.0
2006-05-29 01:41:00,2.05365,2.05365,2.05343,2.05343,2659391.0
2006-05-29 01:42:00,2.05333,2.05335,2.0529,2.0529,623769.0
2006-05-29 01:43:00,2.05282,2.05295,2.05282,2.05295,20888080.0
2006-05-29 01:44:00,2.05291,2.05299,2.05282,2.05292,14780278.0
2006-05-29 01:45:00,2.0529,2.05296,2.05272,2.05272,12095175.0
2006-05-29 01:46:00,2.05282,2.05296,2.05281,2.05296,3553942.0
2006-05-29 01:47:00,2.05313,2.05315,2.05295,2.05304,5019060.0
2006-05-29 01:48:00,2.05305,2.05331,2.05305,2.05331,8489076.0
2006-05-29 01:49:00,2.05334,2.05363,2.05334,2.05363,1080971.0
2006-05-29 01:50:00,2.05384,2.05384,2.05346,2.05367,3293261.0
2006-05-29 01:51:00,2.05373,2.05392,2.0537,2.05392,297253.0
2006-05-29 01:52:00,2.05416,2.05437,2.05403,2.05437,13682446.0
2006-05-29 01:53:00,2.05451,2.05466,2.05448,2.05454,1822142.0
2006-05-29 01:54:00,2.05451,2.05481,2.05444,2.05481,5396320.0
2006-05-29 01:55:00,2.05502,2.05521,2.05482,2.05482,6517853.0
2006-05-29 01:56:00,2.05494,2.05507,2.05485,2.05485,3531207.0
2006-05-29 01:57:00,2.05471,2.05471,2.05397,2.05397,2899126.0
2006-05-29 01:58:00,2.05387,2.05399,2.05379,2.05387,15435400.0
2006-05-29 01:59:00,2.05396,2.05449,2.05396,2.05449,5782661.0
2006-05-29 02:00:00,2.05472,2.05472,2.05442,2.05458,6262357.0
2006-05-29 02:01:00,2.05467,2.05475,2.05462,2.05471,16531435.0
2006-05-29 02:02:00,2.05473,2.05473,2.05441,2.05441,2817969.0
2006-05-29 02:03:00,2.05435,2.05435,2.05418,2.05424,3850048.0
2006-05-29 02:04:00,2.05403,2.05421,2.05403,2.05421,4467718.0
2006-05-29 02:05:00,2.05426,2.05442,2.05419,2.05442,5045648.0
2006-05-29 02:07:00,2.05437,2.05449,2.05434,2.05439,8418710.0
2006-05-29 02:08:00,2.05434,2.05434,2.05407,2.05407,283759.0
2006-05-29 02:09:00,2.05398,2.05398,2.05373,2.05373,3354651.0
2006-05-29 02:10:00,2.05374,2.05402,2.05366,2.05402,3708974.0
2006-05-29 02:11:00,2.05396,2.05422,2.05396,2.0542,438638.0
2006-05-29 02:12:00,2.05416,2.05416,2.05399,2.05402,2145785.0
2006-05-29 02:13:00,2.05405,2.05405,2.05389,2.05389,3332029.0
2006-05-29 02:14:00,2.05377,2.05382,2.05356,2.05367,12247038.0
2006-05-29 02:15:00,2.05363,2.05365,2.05346,2.05351,13589811.0
2006-05-29 02:16:00,2.05359,2.05367,2.05358,2.05366,20591562.0
2006-05-29 02:17:00,2.05384,2.05408,2.05384,2.05408,611297.0
2006-05-29 02:18:00,2.05422,2.05431,2.05419,2.05419,2555386.0
2006-05-29 02:19:00,2.05415,2.05415,2.05399,2.05399,8409280.0
2006-05-29 02:20:00,2.05403,2.05408,2.05385,2.05385,3358408.0
2006-05-29 02:22:00,2.05395,2.05397,2.05384,2.05397,15703612.0
2006-05-29 02:23:00,2.05391,2.05418,2.0539,2.05418,6972470.0
2006-05-29 02:24:00,2.05404,2.05406,2.05375,2.05395,1605155.0
2006-05-29 02:25:00,2.05386,2.05416,2.05386,2.05414,7263976.0
2006-05-29 02:26:00,2.05406,2.05419,2.05378,2.05419,7205509.0
2006-05-29 02:27:00,2.0543,2.05461,2.05429,2.05461,5863322.0
2006-05-29 02:28:00,2.05468,2.05468,2.05457,2.05459,3497322.0
2006-05-29 02:29:00,2.05471,2.05471,2.05465,2.05465,11135418.0
2006-05-29 02:30:00,2.05471,2.05483,2.05471,2.0548,1728391.0
2006-05-29 02:31:00,2.0547,2.0547,2.05441,2.05448,6533758.0
2006-05-29 02:32:00,2.05449,2.05449,2.05416,2.05441,4571980.0
2006-05-29 02:33:00,2.05444,2.05465,2.05444,2.05465,4288304.0
2006-05-29 02:34:00,2.05448,2.05454,2.05448,2.05451,3035124.0
2006-05-29 02:35:00,2.05448,2.05448,2.05428,2.05428,1554539.0
2006-05-29 02:37:00,2.05425,2.05425,2.05418,2.05418,271525.0
2006-05-29 02:38:00,2.0543,2.05432,2.05417,2.05417,2554798.0
2006-05-29 02:39:00,2.05428,2.05428,2.05382,2.05409,13362873.0
2006-05-29 02:40:00,2.05422,2.05438,2.05422,2.05438,1731433.0
2006-05-29 02:41:00,2.05446,2.05466,2.05446,2.05459,5807699.0
2006-05-29 02:42:00,2.05467,2.05472,2.05455,2.05455,2623271.0
2006-05-29 02:43:00,2.05452,2.05472,2.05452,2.05472,13385280.0
2006-05-29 02:44:00,2.05431,2.05489,2.05431,2.05487,11965678.0
2006-05-29 02:45:00,2.05479,2.05482,2.05453,2.05453,9845058.0
2006-05-29 02:47:00,2.0545,2.05451,2.05428,2.05428,6480919.0
2006-05-29 02:49:00,2.05427,2.05427,2.0541,2.05418,7265453.0
2006-05-29 02:50:00,2.05406,2.0542,2.05406,2.0542,540024.0
2006-05-29 02:52:00,2.05428,2.05428,2.05419,2.05419,128337.0
2006-05-29 02:53:00,2.05439,2.0545,2.05439,2.0545,6841070.0
2006-05-29 02:54:00,2.05457,2.05508,2.05457,2.05506,7662930.0
2006-05-29 02:55:00,2.05499,2.05499,2.0548,2.05488,3709829.0
2006-05-29 02:56:00,2.05479,2.05492,2.05479,2.05492,106323.0
2006-05-29 02:57:00,2.055,2.05506,2.055,2.05506,584070.0
2006-05-29 02:58:00,2.05506,2.0553,2.05506,2.0553,2577995.0
2006-05-29 02:59:00,2.0553,2.05566,2.0553,2.05566,3306727.0
2006-05-29 03:00:00,2.05568,2.05568,2.05538,2.05538,5320652.0
2006-05-29 03:01:00,2.05546,2.05554,2.05534,2.05547,2418599.0
2006-05-29 03:02:00,2.05546,2.05558,2.05546,2.05558,3796417.0
2006-05-29 03:03:00,2.0555,2.0555,2.05525,2.05525,2635124.0
2006-05-29 03:04:00,2.05525,2.05526,2.05517,2.05517,448636.0
2006-05-29 03:05:00,2.0552,2.05557,2.05497,2.05557,12625010.0
2006-05-29 03:06:00,2.05561,2.05576,2.05561,2.05576,754050.0
2006-05-29 03:07:00,2.05585,2.05602,2.05585,2.05602,1387363.0
2006-05-29 03:08:00,2.05598,2.05598,2.05582,2.05587,1257713.0
2006-05-29 03:10:00,2.05588,2.05608,2.05588,2.05608,4540260.0
2006-05-29 03:11:00,2.05612,2.05622,2.05612,2.05619,369113.0
2006-05-29 03:12:00,2.05618,2.05627,2.05607,2.05607,1176086.0
2006-05-29 03:13:00,2.05619,2.05622,2.05613,2.05622,845780.0
2006-05-29 03:14:00,2.05625,2.05625,2.05604,2.05612,1476364.0
2006-05-29 03:15:00,2.05611,2.05611,2.05593,2.05601,6735066.0
2006-05-29 03:16:00,2.05599,2.05616,2.05599,2.05616,4641812.0
2006-05-29 03:17:00,2.05627,2.05649,2.05627,2.05643,12088461.0
2006-05-29 03:18:00,2.0564,2.05646,2.05633,2.05633,2670466.0
2006-05-29 03:19:00,2.05634,2.05634,2.05633,2.05633,7311485.0
2006-05-29 03:20:00,2.05637,2.05637,2.05631,2.05631,321168.0
2006-05-29 03:21:00,2.05627,2.05685,2.05627,2.05683,4383318.0
2006-05-29 03:22:00,2.05675,2.05678,2.05662,2.05662,4396932.0
2006-05-29 03:23:00,2.05656,2.05656,2.05636,2.05654,21656825.0
2006-05-29 03:25:00,2.05656,2.05668,2.05656,2.05659,15665045.0
2006-05-29 03:26:00,2.05672,2.05672,2.05666,2.05667,179014.0
2006-05-29 03:27:00,2.05669,2.05675,2.05662,2.05662,1361134.0
2006-05-29 03:30:00,2.05664,2.05664,2.05647,2.05654,312099.0
2006-05-29 03:38:00,2.05653,2.05653,2.05618,2.05618,1225752.0
2006-05-29 03:39:00,2.05623,2.05629,2.05623,2.05629,5198146.0
2006-05-29 03:40:00,2.05629,2.05629,2.0562,2.05622,399484.0
2006-05-29 03:41:00,2.05626,2.05642,2.05626,2.05642,383780.0
2006-05-29 03:42:00,2.05613,2.05637,2.05613,2.05632,3536661.0
2006-05-29 03:43:00,2.05664,2.05699,2.05664,2.05699,6131425.0
2006-05-29 03:44:00,2.05699,2.05719,2.05699,2.05717,1193171.0
2006-05-29 03:45:00,2.05691,2.05692,2.05689,2.05689,2103477.0
2006-05-29 03:47:00,2.05695,2.05695,2.05673,2.05674,8787463.0
2006-05-29 03:48:00,2.05667,2.05671,2.05642,2.05643,2756220.0
2006-05-29 03:49:00,2.05641,2.05642,2.05639,2.05642,476813.0
2006-05-29 03:50:00,2.05638,2.05647,2.05624,2.05624,2478455.0
2006-05-29 03:52:00,2.05604,2.05608,2.05604,2.05608,728232.0
2006-05-29 03:53:00,2.05598,2.05598,2.05585,2.05587,9268616.0
2006-05-29 03:54:00,2.05593,2.056,2.05578,2.05578,7431625.0
2006-05-29 03:55:00,2.05566,2.05566,2.05531,2.05554,3779549.0
2006-05-29 03:57:00,2.05561,2.05576,2.0556,2.0556,894962.0
2006-05-29 03:58:00,2.05561,2.05561,2.05544,2.05553,5927222.0
2006-05-29 03:59:00,2.05548,2.05548,2.05532,2.05532,848122.0
2006-05-29 04:00:00,2.05547,2.05568,2.05547,2.05566,5602038.0
2006-05-29 04:01:00,2.05557,2.05597,2.05557,2.05597,4674172.0
2006-05-29 04:02:00,2.05584,2.05584,2.05572,2.05572,3675670.0
2006-05-29 04:03:00,2.05568,2.05568,2.0555,2.0555,1703668.0
2006-05-29 04:05:00,2.05547,2.05547,2.05533,2.05539,4650347.0
2006-05-29 04:06:00,2.05534,2.05534,2.0553,2.0553,1815222.0
2006-05-29 04:07:00,2.05504,2.05523,2.05504,2.05511,3642845.0
2006-05-29 04:08:00,2.0551,2.0551,2.05503,2.05506,1312394.0
2006-05-29 04:09:00,2.05502,2.05537,2.05502,2.05535,437016.0
2006-05-29 04:11:00,2.05539,2.05539,2.05501,2.05501,1472275.0
2006-05-29 04:12:00,2.05509,2.05522,2.05492,2.05513,4745451.0
2006-05-29 04:14:00,2.0551,2.0551,2.05487,2.05487,557507.0
2006-05-29 04:15:00,2.05503,2.05513,2.05503,2.05512,1461102.0
2006-05-29 04:16:00,2.05497,2.05497,2.05463,2.05468,4716976.0
2006-05-29 04:17:00,2.0547,2.0547,2.05453,2.05455,3394510.0
2006-05-29 04:22:00,2.05439,2.05468,2.05438,2.05468,4044339.0
2006-05-29 04:23:00,2.05465,2.05467,2.05458,2.05465,608535.0
2006-05-29 04:24:00,2.05457,2.05489,2.05457,2.05489,10430315.0
2006-05-29 04:27:00,2.05491,2.055,2.05482,2.055,3186202.0
2006-05-29 04:29:00,2.05491,2.05504,2.05491,2.05504,106323.0
2006-05-29 04:31:00,2.05509,2.05511,2.05485,2.05485,1788821.0
2006-05-29 04:33:00,2.0549,2.0549,2.05483,2.05483,337585.0
2006-05-29 04:34:00,2.05479,2.05487,2.05477,2.05477,637565.0
2006-05-29 04:35:00,2.05487,2.05496,2.05487,2.05493,3010152.0
2006-05-29 04:36:00,2.05502,2.05509,2.05493,2.05497,4283370.0
2006-05-29 04:37:00,2.05505,2.05513,2.05495,2.05509,5062305.0
2006-05-29 04:38:00,2.0551,2.05522,2.0551,2.05522,1716395.0
2006-05-29 04:39:00,2.0553,2.05537,2.05516,2.05516,8382008.0
2006-05-29 04:41:00,2.05517,2.05517,2.05504,2.05512,1932786.0
2006-05-29 04:43:00,2.05514,2.05516,2.05495,2.0551,608311.0
2006-05-29 04:44:00,2.05484,2.05489,2.05483,2.05483,1601976.0
2006-05-29 04:45:00,2.05493,2.05507,2.05493,2.05507,2172807.0
2006-05-29 04:47:00,2.05516,2.05521,2.05512,2.05512,463112.0
2006-05-29 04:48:00,2.05531,2.05538,2.05531,2.05538,87625.0
2006-05-29 04:52:00,2.05543,2.05546,2.05543,2.05544,6242199.0
2006-05-29 04:56:00,2.05544,2.05548,2.05544,2.05548,1088110.0
2006-05-29 04:57:00,2.05559,2.0557,2.05558,2.05558,2704779.0
2006-05-29 05:02:00,2.05575,2.05581,2.05575,2.05581,1267716.0
2006-05-29 05:03:00,2.0558,2.05596,2.0558,2.05596,3073173.0
2006-05-29 05:04:00,2.05591,2.05591,2.05583,2.05583,773285.0
2006-05-29 05:05:00,2.05587,2.05591,2.05577,2.0558,1651222.0
2006-05-29 05:06:00,2.05561,2.0558,2.05561,2.0558,14024553.0
2006-05-29 05:07:00,2.05585,2.05594,2.05582,2.05582,1616641.0
2006-05-29 05:08:00,2.05577,2.05588,2.05569,2.05569,10372239.0
2006-05-29 05:09:00,2.05558,2.05567,2.05543,2.05543,16334913.0
2006-05-29 05:10:00,2.05542,2.05542,2.05526,2.05526,3613293.0
2006-05-29 05:11:00,2.05518,2.05518,2.05491,2.05491,1199693.0
2006-05-29 05:12:00,2.05484,2.05499,2.05475,2.05499,2008554.0
2006-05-29 05:13:00,2.05493,2.05509,2.05493,2.05509,6169777.0
2006-05-29 05:14:00,2.0552,2.05525,2.05514,2.05522,1677407.0
2006-05-29 05:15:00,2.05524,2.05544,2.05513,2.05542,1402176.0
2006-05-29 05:16:00,2.05532,2.05532,2.05508,2.05518,1743075.0
2006-05-29 05:17:00,2.05519,2.05526,2.05493,2.05526,3404785.0
2006-05-29 05:20:00,2.05546,2.05546,2.05524,2.05524,3153518.0
2006-05-29 05:21:00,2.0552,2.05527,2.05517,2.05517,4459841.0
2006-05-29 05:22:00,2.05496,2.05505,2.05485,2.05485,13059897.0
2006-05-29 05:24:00,2.05485,2.05485,2.05463,2.05463,14959505.0
2006-05-29 05:25:00,2.05474,2.05474,2.05455,2.05459,725817.0
2006-05-29 05:26:00,2.05436,2.05465,2.05436,2.05465,936512.0
2006-05-29 05:27:00,2.05461,2.05461,2.05444,2.05444,3239342.0
2006-05-29 05:33:00,2.05446,2.05469,2.05446,2.05469,986379.0
2006-05-29 05:34:00,2.05469,2.05473,2.05457,2.05468,1627115.0
2006-05-29 05:35:00,2.05472,2.05472,2.05453,2.05453,1791549.0
2006-05-29 05:37:00,2.05437,2.0548,2.05437,2.0548,8623723.0
2006-05-29 05:39:00,2.05484,2.05491,2.05483,2.05483,5003759.0
2006-05-29 05:40:00,2.05469,2.05469,2.05445,2.05445,559425.0
2006-05-29 05:42:00,2.05427,2.05427,2.05392,2.05394,20315702.0
2006-05-29 05:43:00,2.05394,2.05395,2.05385,2.05388,7349084.0
2006-05-29 05:44:00,2.05386,2.05411,2.05386,2.05403,3778944.0
2006-05-29 05:45:00,2.05414,2.05424,2.05409,2.05421,2017349.0
2006-05-29 05:46:00,2.0543,2.05441,2.05427,2.05427,2102274.0
2006-05-29 05:47:00,2.05447,2.05457,2.05447,2.05457,3343319.0
2006-05-29 05:49:00,2.05454,2.05468,2.05454,2.05468,2975349.0
2006-05-29 05:50:00,2.05454,2.05462,2.05438,2.05438,4561845.0
2006-05-29 05:51:00,2.05459,2.05459,2.0545,2.0545,104039.0
2006-05-29 05:52:00,2.05436,2.05447,2.05429,2.05441,3522083.0
2006-05-29 05:56:00,2.05435,2.05435,2.05417,2.05421,6287754.0
2006-05-29 05:57:00,2.05415,2.05415,2.05377,2.05377,2234296.0
2006-05-29 05:58:00,2.05373,2.05386,2.05368,2.05373,2774155.0
2006-05-29 05:59:00,2.05364,2.05386,2.05364,2.05386,6557466.0
2006-05-29 06:00:00,2.05387,2.05407,2.05387,2.05407,984938.0
2006-05-29 06:01:00,2.05403,2.05403,2.05386,2.05386,15979108.0
2006-05-29 06:03:00,2.05388,2.05402,2.05388,2.05402,2680054.0
2006-05-29 06:04:00,2.05405,2.05409,2.05398,2.05409,3245792.0
2006-05-29 06:06:00,2.05393,2.05398,2.05385,2.0539,1583882.0
2006-05-29 06:07:00,2.05407,2.05418,2.05398,2.05398,2580278.0
2006-05-29 06:08:00,2.05402,2.05426,2.05402,2.05426,2245135.0
2006-05-29 06:09:00,2.05441,2.05459,2.05418,2.05459,9996805.0
2006-05-29 06:11:00,2.05483,2.05496,2.05483,2.05489,4232801.0
2006-05-29 06:13:00,2.05484,2.05497,2.05484,2.05492,4432358.0
2006-05-29 06:17:00,2.05494,2.05507,2.05494,2.05501,2442835.0
2006-05-29 06:18:00,2.05502,2.05522,2.05502,2.05522,2550956.0
2006-05-29 06:19:00,2.05528,2.05528,2.05513,2.05518,486713.0
2006-05-29 06:20:00,2.05522,2.05536,2.05517,2.05536,997634.0
2006-05-29 06:23:00,2.05537,2.05552,2.05536,2.05552,5371648.0
2006-05-29 06:24:00,2.05563,2.05563,2.05542,2.05549,6034314.0
2006-05-29 06:25:00,2.05555,2.05566,2.05547,2.05566,1458210.0
2006-05-29 06:27:00,2.05558,2.05566,2.05558,2.05566,759271.0
2006-05-29 06:28:00,2.05564,2.05564,2.05526,2.05526,11564473.0
2006-05-29 06:29:00,2.05517,2.05536,2.05517,2.05536,188287.0
2006-05-29 06:31:00,2.05526,2.05537,2.05526,2.0553,7951014.0
2006-05-29 06:33:00,2.05528,2.05535,2.05528,2.05529,197200.0
2006-05-29 06:34:00,2.05551,2.05557,2.05551,2.05557,263289.0
2006-05-29 06:35:00,2.05555,2.05564,2.05555,2.05564,6919769.0
2006-05-29 06:36:00,2.05568,2.05587,2.0556,2.05587,4582973.0
2006-05-29 06:37:00,2.05589,2.05611,2.05584,2.05611,17038940.0
2006-05-29 06:38:00,2.05609,2.05629,2.05609,2.05628,4168958.0
2006-05-29 06:39:00,2.05632,2.05642,2.05627,2.05642,1025946.0
2006-05-29 06:40:00,2.05645,2.05662,2.05644,2.05662,15413621.0
2006-05-29 06:41:00,2.05653,2.05708,2.05653,2.057,13261689.0
2006-05-29 06:43:00,2.05698,2.05719,2.05698,2.05713,5620095.0
2006-05-29 06:44:00,2.05726,2.05726,2.05674,2.05674,2647325.0
2006-05-29 06:45:00,2.05678,2.05692,2.05661,2.05692,4229671.0
2006-05-29 06:46:00,2.05705,2.05718,2.05703,2.05718,1124229.0
2006-05-29 06:48:00,2.05724,2.05745,2.05719,2.05745,1090862.0
2006-05-29 06:49:00,2.05747,2.05763,2.05747,2.05763,6150329.0
2006-05-29 06:50:00,2.05767,2.0578,2.05766,2.0578,1014671.0
2006-05-29 06:51:00,2.05784,2.05796,2.05749,2.05749,4678388.0
2006-05-29 06:52:00,2.05753,2.05775,2.05748,2.05775,6061069.0
2006-05-29 06:53:00,2.05776,2.05788,2.05771,2.05788,596771.0
2006-05-29 06:54:00,2.05793,2.05796,2.05775,2.05796,4952954.0
2006-05-29 06:55:00,2.05792,2.05794,2.05781,2.05781,12885240.0
2006-05-29 06:57:00,2.05773,2.05773,2.05756,2.05756,6992897.0
2006-05-29 06:58:00,2.05761,2.0577,2.05754,2.0577,7509442.0
2006-05-29 06:59:00,2.05768,2.05768,2.05743,2.05758,2248340.0
2006-05-29 07:00:00,2.0576,2.05781,2.05748,2.05781,2671130.0
2006-05-29 07:01:00,2.05781,2.05781,2.05779,2.05779,262583.0
2006-05-29 07:02:00,2.05787,2.05808,2.05777,2.05808,1826666.0
2006-05-29 07:03:00,2.05817,2.05817,2.0579,2.05805,4226333.0
2006-05-29 07:04:00,2.05783,2.05828,2.05783,2.05822,602174.0
2006-05-29 07:05:00,2.05837,2.05852,2.05837,2.05852,1095861.0
2006-05-29 07:06:00,2.05857,2.05869,2.05857,2.05869,530575.0
2006-05-29 07:07:00,2.05864,2.05891,2.05864,2.05884,7226940.0
2006-05-29 07:08:00,2.0589,2.0592,2.0589,2.05908,12202822.0
2006-05-29 07:09:00,2.05916,2.05938,2.05916,2.05931,3338289.0
2006-05-29 07:10:00,2.05944,2.05955,2.05944,2.05955,1418611.0
2006-05-29 07:11:00,2.05951,2.05951,2.0593,2.0593,8547025.0
2006-05-29 07:12:00,2.05923,2.05936,2.05905,2.05905,3623486.0
2006-05-29 07:13:00,2.05917,2.05917,2.05885,2.05885,8088242.0
2006-05-29 07:14:00,2.05889,2.05913,2.05889,2.05913,10690486.0
2006-05-29 07:15:00,2.05926,2.05944,2.05926,2.05941,660188.0
2006-05-29 07:16:00,2.05946,2.05962,2.05946,2.05962,2055038.0
2006-05-29 07:17:00,2.05965,2.05976,2.05965,2.05976,65966.0
2006-05-29 07:18:00,2.05985,2.05995,2.05972,2.05995,2103493.0
2006-05-29 07:19:00,2.06,2.06005,2.06,2.06005,1912172.0
2006-05-29 07:21:00,2.06019,2.06019,2.0599,2.06008,7103082.0
2006-05-29 07:23:00,2.06014,2.06019,2.05996,2.06013,684832.0
2006-05-29 07:24:00,2.06002,2.06006,2.05984,2.05984,513022.0
2006-05-29 07:25:00,2.05974,2.05998,2.05974,2.05998,1800436.0
2006-05-29 07:28:00,2.06001,2.06022,2.06001,2.06022,2034101.0
2006-05-29 07:29:00,2.06029,2.06029,2.05998,2.05998,2748341.0
2006-05-29 07:30:00,2.06005,2.06005,2.05971,2.05971,3326044.0
2006-05-29 07:32:00,2.0598,2.0598,2.05969,2.05969,11477055.0
2006-05-29 07:34:00,2.05963,2.05963,2.05934,2.05936,14599016.0
2006-05-29 07:35:00,2.05925,2.0593,2.05921,2.05923,4000841.0
2006-05-29 07:36:00,2.0592,2.0592,2.05897,2.05899,5949372.0
2006-05-29 07:37:00,2.05898,2.05901,2.0588,2.0588,10172571.0
2006-05-29 07:38:00,2.05855,2.05871,2.05845,2.05871,1762664.0
2006-05-29 07:39:00,2.05873,2.05896,2.05873,2.05882,14993291.0
2006-05-29 07:40:00,2.05892,2.05894,2.05878,2.05894,113067.0
2006-05-29 07:41:00,2.05899,2.05917,2.05893,2.05909,15491049.0
2006-05-29 07:43:00,2.05914,2.05914,2.05882,2.05882,2689827.0
2006-05-29 07:44:00,2.05893,2.05893,2.0587,2.05889,5250025.0
2006-05-29 07:45:00,2.05895,2.05914,2.05887,2.05914,7567592.0
2006-05-29 07:46:00,2.05896,2.05896,2.05887,2.05891,16696781.0
2006-05-29 07:53:00,2.05888,2.05888,2.05829,2.05829,9196797.0
2006-05-29 07:54:00,2.05862,2.05862,2.0584,2.0584,12049018.0
2006-05-29 07:57:00,2.05841,2.05841,2.0582,2.0582,8561399.0
2006-05-29 07:58:00,2.05819,2.05819,2.05797,2.05809,1114086.0
2006-05-29 07:59:00,2.05802,2.05802,2.05761,2.05763,16646963.0
2006-05-29 08:00:00,2.05755,2.05775,2.05755,2.05775,8987305.0
2006-05-29 08:01:00,2.05766,2.05791,2.05766,2.05789,1228403.0
2006-05-29 08:02:00,2.05802,2.05839,2.05802,2.05833,7099070.0
2006-05-29 08:03:00,2.05842,2.05888,2.05842,2.05888,2141904.0
2006-05-29 08:04:00,2.05893,2.05924,2.05893,2.05924,4080944.0
2006-05-29 08:06:00,2.05916,2.05932,2.05916,2.05932,695699.0
2006-05-29 08:07:00,2.05925,2.05925,2.05897,2.05912,8094261.0
2006-05-29 08:08:00,2.05904,2.05904,2.05863,2.05863,4032077.0
2006-05-29 08:09:00,2.05873,2.05878,2.0586,2.0586,12343023.0
2006-05-29 08:11:00,2.05882,2.05895,2.05869,2.05869,813976.0
2006-05-29 08:12:00,2.05855,2.05864,2.0585,2.05864,14199756.0
2006-05-29 08:13:00,2.05864,2.05882,2.0586,2.05882,4196289.0
2006-05-29 08:14:00,2.05877,2.05887,2.05859,2.05863,17201784.0
2006-05-29 08:15:00,2.05872,2.05872,2.05856,2.05856,7999073.0
2006-05-29 08:17:00,2.05854,2.05854,2.05811,2.0583,9769394.0
2006-05-29 08:18:00,2.05834,2.05842,2.05833,2.05833,375951.0
2006-05-29 08:19:00,2.05849,2.05873,2.05845,2.05873,1180396.0
2006-05-29 08:20:00,2.05861,2.05861,2.05821,2.05839,2903695.0
2006-05-29 08:21:00,2.05845,2.05848,2.05832,2.05832,22626529.0
2006-05-29 08:22:00,2.0585,2.0585,2.05824,2.05824,28466356.0
2006-05-29 08:23:00,2.05828,2.05847,2.05828,2.05847,4041553.0
2006-05-29 08:24:00,2.05829,2.05838,2.05819,2.05824,4597812.0
2006-05-29 08:26:00,2.05824,2.05824,2.05794,2.05814,4979439.0
2006-05-29 08:27:00,2.05822,2.05828,2.05811,2.05828,3980207.0
2006-05-29 08:28:00,2.05822,2.05822,2.05784,2.05784,1346971.0
2006-05-29 08:29:00,2.05773,2.0578,2.05766,2.05766,9064837.0
2006-05-29 08:30:00,2.05778,2.05778,2.0574,2.0574,3600327.0
2006-05-29 08:31:00,2.05737,2.05737,2.05693,2.05693,2299322.0
2006-05-29 08:32:00,2.05708,2.05721,2.05704,2.05719,4539245.0
2006-05-29 08:33:00,2.05712,2.05712,2.0568,2.0568,4953953.0
2006-05-29 08:34:00,2.05666,2.0569,2.05666,2.0569,2463533.0
2006-05-29 08:35:00,2.05684,2.05684,2.05663,2.05667,2122827.0
2006-05-29 08:36:00,2.05671,2.05683,2.05671,2.05683,1364108.0
2006-05-29 08:37:00,2.05681,2.05699,2.05679,2.05699,6190016.0
2006-05-29 08:38:00,2.05696,2.05702,2.05682,2.05702,1516513.0
2006-05-29 08:39:00,2.05688,2.057,2.05688,2.05694,2566173.0
2006-05-29 08:41:00,2.05685,2.05685,2.05638,2.05642,8891629.0
2006-05-29 08:42:00,2.0563,2.0563,2.05578,2.05579,11303747.0
2006-05-29 08:43:00,2.05597,2.05604,2.0559,2.05604,14252109.0
2006-05-29 08:44:00,2.05606,2.05616,2.05572,2.056,11007740.0
2006-05-29 08:45:00,2.0561,2.0561,2.0561,2.0561,1476009.0
2006-05-29 08:47:00,2.05594,2.05609,2.05588,2.05609,6636177.0
2006-05-29 08:48:00,2.05603,2.05603,2.05584,2.05584,1482643.0
2006-05-29 08:49:00,2.05583,2.05592,2.05583,2.05592,2013621.0
2006-05-29 08:50:00,2.05589,2.05589,2.05565,2.05587,2596405.0
2006-05-29 08:51:00,2.05595,2.05608,2.05593,2.05603,359475.0
2006-05-29 08:52:00,2.0559,2.05596,2.05587,2.05587,4637629.0
2006-05-29 08:53:00,2.05576,2.05587,2.05574,2.05578,5169573.0
2006-05-29 08:54:00,2.05572,2.05572,2.05554,2.05563,3454204.0
2006-05-29 08:55:00,2.05558,2.05558,2.05535,2.05555,7302781.0
2006-05-29 08:56:00,2.05548,2.05576,2.05535,2.05576,4684119.0
2006-05-29 08:57:00,2.05583,2.05583,2.05568,2.05568,1578267.0
2006-05-29 08:58:00,2.05578,2.05578,2.05553,2.05553,3445776.0
2006-05-29 08:59:00,2.05569,2.05597,2.05569,2.05596,8510454.0
2006-05-29 09:00:00,2.05599,2.05599,2.05572,2.05572,3882723.0
2006-05-29 09:01:00,2.05569,2.05571,2.05547,2.05547,4637293.0
2006-05-29 09:02:00,2.05544,2.05553,2.05529,2.05529,7958109.0
2006-05-29 09:03:00,2.05533,2.05576,2.05533,2.05576,3662374.0
2006-05-29 09:04:00,2.05579,2.05647,2.05579,2.05647,11679859.0
2006-05-29 09:05:00,2.05645,2.05673,2.05644,2.05649,6290912.0
2006-05-29 09:06:00,2.05666,2.05674,2.05659,2.05659,3418446.0
2006-05-29 09:07:00,2.05656,2.05666,2.05656,2.05666,2596648.0
2006-05-29 09:08:00,2.05669,2.05674,2.05659,2.05664,4044956.0
2006-05-29 09:09:00,2.05677,2.05703,2.05677,2.05703,702236.0
2006-05-29 09:11:00,2.05693,2.05693,2.05674,2.05674,1061365.0
2006-05-29 09:12:00,2.05678,2.05678,2.05649,2.05649,20137664.0
2006-05-29 09:13:00,2.05645,2.05664,2.05645,2.05646,10062213.0
2006-05-29 09:14:00,2.05644,2.05644,2.05633,2.05634,3155424.0
2006-05-29 09:15:00,2.05638,2.05656,2.05638,2.05656,6473214.0
2006-05-29 09:16:00,2.05655,2.05664,2.05649,2.05663,13234461.0
2006-05-29 09:17:00,2.05663,2.05676,2.05663,2.05665,7447656.0
2006-05-29 09:18:00,2.05665,2.05665,2.05643,2.05653,4139536.0
2006-05-29 09:19:00,2.05649,2.0565,2.05608,2.05648,12490784.0
2006-05-29 09:20:00,2.05664,2.05687,2.05664,2.05687,5364040.0
2006-05-29 09:21:00,2.0568,2.05707,2.0566,2.05694,2605476.0
2006-05-29 09:22:00,2.05695,2.05722,2.05695,2.05722,10514938.0
2006-05-29 09:23:00,2.05725,2.05743,2.05725,2.05743,2141058.0
2006-05-29 09:25:00,2.05758,2.05764,2.05744,2.05744,2435521.0
2006-05-29 09:26:00,2.05741,2.05741,2.0572,2.05726,2292657.0
2006-05-29 09:27:00,2.0574,2.0576,2.05726,2.0576,1293802.0
2006-05-29 09:28:00,2.05778,2.05791,2.05769,2.05787,2852706.0
2006-05-29 09:29:00,2.05775,2.05805,2.05775,2.058,1818306.0
2006-05-29 09:30:00,2.05804,2.05804,2.05771,2.05796,4079216.0
2006-05-29 09:31:00,2.05797,2.05824,2.05791,2.05824,2948065.0
2006-05-29 09:32:00,2.05831,2.05831,2.05818,2.05826,1810518.0
2006-05-29 09:33:00,2.05819,2.05827,2.05813,2.05823,5480452.0
2006-05-29 09:34:00,2.05832,2.05839,2.05832,2.05835,3771056.0
2006-05-29 09:35:00,2.05837,2.05841,2.05828,2.05841,2230000.0
2006-05-29 09:36:00,2.05837,2.05837,2.0581,2.0581,1442944.0
2006-05-29 09:37:00,2.05837,2.05839,2.05827,2.05834,5716567.0
2006-05-29 09:38:00,2.05831,2.0584,2.05831,2.0584,2499525.0
2006-05-29 09:39:00,2.05853,2.05884,2.05853,2.05884,2055039.0
2006-05-29 09:41:00,2.05884,2.05917,2.05867,2.05917,7304841.0
2006-05-29 09:42:00,2.05913,2.0592,2.05913,2.0592,6749903.0
2006-05-29 09:43:00,2.0592,2.05922,2.05908,2.05908,11912365.0
2006-05-29 09:44:00,2.05904,2.05904,2.05878,2.05885,1143828.0
2006-05-29 09:45:00,2.05889,2.05889,2.05877,2.05877,1708774.0
2006-05-29 09:46:00,2.05873,2.0589,2.05871,2.05884,5606181.0
2006-05-29 09:47:00,2.05889,2.05889,2.05864,2.05864,10168399.0
2006-05-29 09:48:00,2.05867,2.05867,2.05829,2.0584,18273096.0
2006-05-29 09:49:00,2.0582,2.05845,2.0582,2.05832,3344639.0
2006-05-29 09:50:00,2.05847,2.05855,2.05847,2.05855,2721644.0
2006-05-29 09:51:00,2.0586,2.0586,2.05838,2.05845,5008342.0
2006-05-29 09:52:00,2.05838,2.05838,2.0581,2.05811,2733884.0
2006-05-29 09:53:00,2.05814,2.05824,2.058,2.058,313206.0
2006-05-29 09:54:00,2.05824,2.05824,2.05799,2.05799,4480914.0
2006-05-29 09:55:00,2.05811,2.05834,2.05811,2.05834,16040810.0
2006-05-29 09:56:00,2.05833,2.05835,2.05806,2.05806,3156263.0
2006-05-29 09:57:00,2.05799,2.05805,2.05778,2.0579,3423125.0
2006-05-29 09:58:00,2.05814,2.05838,2.05814,2.05837,16746825.0
2006-05-29 09:59:00,2.05832,2.05832,2.05812,2.05832,2517960.0
2006-05-29 10:00:00,2.05834,2.05854,2.05834,2.05834,8240615.0
2006-05-29 10:01:00,2.05847,2.05857,2.05847,2.05857,5865568.0
2006-05-29 10:02:00,2.05843,2.05851,2.05835,2.05835,2109679.0
2006-05-29 10:03:00,2.0582,2.0582,2.05789,2.05789,11168159.0
2006-05-29 10:04:00,2.05787,2.05787,2.05766,2.05778,1612290.0
2006-05-29 10:05:00,2.05776,2.05793,2.05776,2.05793,8950089.0
2006-05-29 10:06:00,2.05804,2.0583,2.05804,2.0582,9662519.0
2006-05-29 10:07:00,2.05815,2.05819,2.05801,2.0581,1702694.0
2006-05-29 10:08:00,2.0582,2.05829,2.05814,2.05829,3751480.0
2006-05-29 10:09:00,2.05825,2.05825,2.05807,2.05811,6003131.0
2006-05-29 10:10:00,2.05796,2.05806,2.05787,2.05803,1674134.0
2006-05-29 10:12:00,2.05814,2.05835,2.05812,2.0583,3153601.0
2006-05-29 10:14:00,2.05789,2.05808,2.05783,2.05804,11599789.0
2006-05-29 10:15:00,2.05809,2.05833,2.05809,2.05833,7039812.0
2006-05-29 10:17:00,2.05826,2.05826,2.05806,2.05808,6026587.0
2006-05-29 10:18:00,2.05807,2.05807,2.05789,2.0579,10968334.0
2006-05-29 10:19:00,2.05798,2.05821,2.05798,2.05821,2579896.0
2006-05-29 10:20:00,2.05804,2.05831,2.05804,2.05831,13569557.0
2006-05-29 10:21:00,2.05839,2.05858,2.05839,2.05858,2472399.0
2006-05-29 10:22:00,2.05864,2.05886,2.05855,2.05886,6602364.0
2006-05-29 10:24:00,2.05868,2.05881,2.05852,2.05852,9684984.0
2006-05-29 10:25:00,2.05855,2.05855,2.05837,2.05837,1327123.0
2006-05-29 10:26:00,2.05839,2.05839,2.05783,2.05789,9350028.0
2006-05-29 10:27:00,2.058,2.058,2.058,2.058,496127.0
2006-05-29 10:29:00,2.05812,2.05873,2.05812,2.05873,5039209.0
2006-05-29 10:30:00,2.05888,2.05905,2.05888,2.059,3076421.0
2006-05-29 10:31:00,2.059,2.059,2.05883,2.05889,3799529.0
2006-05-29 10:33:00,2.05894,2.05895,2.05882,2.05891,2550171.0
2006-05-29 10:34:00,2.05903,2.05903,2.0587,2.05879,1269616.0
2006-05-29 10:36:00,2.05886,2.059,2.05886,2.05898,2826925.0
2006-05-29 10:37:00,2.05903,2.05921,2.05893,2.05921,758893.0
2006-05-29 10:38:00,2.0592,2.05939,2.0592,2.05938,1474305.0
2006-05-29 10:39:00,2.05938,2.0594,2.05916,2.05916,2693771.0
2006-05-29 10:40:00,2.05925,2.05925,2.05885,2.05885,7652390.0
2006-05-29 10:41:00,2.05883,2.05889,2.05883,2.05888,886666.0
2006-05-29 10:42:00,2.05885,2.05898,2.05871,2.05898,1923193.0
2006-05-29 10:43:00,2.05906,2.05934,2.05888,2.05933,6858890.0
2006-05-29 10:44:00,2.05938,2.0596,2.05937,2.0596,4086439.0
2006-05-29 10:45:00,2.0596,2.06003,2.05959,2.06003,2502444.0
2006-05-29 10:46:00,2.05998,2.05998,2.05943,2.05943,13078425.0
2006-05-29 10:47:00,2.05979,2.05979,2.05957,2.05966,1931460.0
2006-05-29 10:49:00,2.05969,2.05988,2.05937,2.05971,2212737.0
2006-05-29 10:50:00,2.05965,2.05967,2.05941,2.05945,11539496.0
2006-05-29 10:51:00,2.05958,2.05998,2.05958,2.05991,3319266.0
2006-05-29 10:52:00,2.05988,2.05988,2.05956,2.05956,9905936.0
2006-05-29 10:53:00,2.05965,2.05965,2.05934,2.05934,2014058.0
2006-05-29 10:54:00,2.0594,2.0594,2.05913,2.05913,9980247.0
2006-05-29 10:55:00,2.05921,2.05921,2.05885,2.05885,8816268.0
2006-05-29 10:56:00,2.05893,2.05893,2.05853,2.05853,1249262.0
2006-05-29 10:57:00,2.05867,2.05873,2.05859,2.05873,3189969.0
2006-05-29 10:58:00,2.05879,2.05902,2.05879,2.05902,7550971.0
2006-05-29 10:59:00,2.05886,2.05887,2.05842,2.05842,4038525.0
2006-05-29 11:00:00,2.05861,2.0588,2.05857,2.0588,995276.0
2006-05-29 11:02:00,2.05889,2.05918,2.05889,2.05918,12857336.0
2006-05-29 11:03:00,2.05902,2.05921,2.05902,2.0591,763737.0
2006-05-29 11:04:00,2.05946,2.05963,2.05946,2.05959,6276637.0
2006-05-29 11:05:00,2.05948,2.05975,2.05948,2.05975,2597479.0
2006-05-29 11:06:00,2.05978,2.06002,2.05978,2.05987,1643693.0
2006-05-29 11:07:00,2.06003,2.06004,2.0598,2.05994,2681131.0
2006-05-29 11:08:00,2.0601,2.061,2.05999,2.061,6046432.0
2006-05-29 11:09:00,2.06106,2.06122,2.06097,2.06122,8438123.0
2006-05-29 11:10:00,2.06123,2.06162,2.0611,2.0611,6540846.0
2006-05-29 11:11:00,2.06097,2.06106,2.06071,2.06106,5210159.0
2006-05-29 11:12:00,2.06124,2.06134,2.06105,2.06105,3224142.0
2006-05-29 11:13:00,2.06101,2.06133,2.06101,2.06133,2683512.0
2006-05-29 11:14:00,2.06132,2.06132,2.06102,2.06102,16622416.0
2006-05-29 11:15:00,2.06092,2.06094,2.06038,2.06038,8930728.0
2006-05-29 11:16:00,2.06079,2.0608,2.06064,2.0608,1329581.0
2006-05-29 11:17:00,2.06072,2.06072,2.06059,2.0606,2632064.0
2006-05-29 11:18:00,2.06055,2.06055,2.0603,2.0603,5453106.0
2006-05-29 11:19:00,2.06037,2.06037,2.06012,2.06012,6005561.0
2006-05-29 11:20:00,2.06012,2.06012,2.05991,2.05992,1858263.0
2006-05-29 11:21:00,2.05989,2.06003,2.05988,2.06003,1704500.0
2006-05-29 11:22:00,2.05997,2.06,2.05981,2.06,6267990.0
2006-05-29 11:23:00,2.06001,2.06015,2.05999,2.06004,16036746.0
2006-05-29 11:24:00,2.05995,2.05995,2.05972,2.05976,5895739.0
2006-05-29 11:25:00,2.05984,2.06005,2.05984,2.06005,11513315.0
2006-05-29 11:26:00,2.06006,2.06063,2.06001,2.06063,15757623.0
2006-05-29 11:27:00,2.06076,2.06081,2.06062,2.06065,13926652.0
2006-05-29 11:28:00,2.06078,2.0609,2.06068,2.0608,10638336.0
2006-05-29 11:29:00,2.0609,2.06106,2.06075,2.06106,3021635.0
2006-05-29 11:30:00,2.06103,2.0614,2.06103,2.06138,5331465.0
2006-05-29 11:31:00,2.06142,2.06153,2.06133,2.06153,6770802.0
2006-05-29 11:32:00,2.06147,2.06147,2.06128,2.06134,21845638.0
2006-05-29 11:33:00,2.06124,2.06124,2.06092,2.06094,2492785.0
2006-05-29 11:34:00,2.06106,2.06117,2.06097,2.06113,5516156.0
2006-05-29 11:35:00,2.06114,2.06114,2.06034,2.06076,5384107.0
2006-05-29 11:36:00,2.06072,2.06072,2.06008,2.06011,5032592.0
2006-05-29 11:37:00,2.05987,2.06006,2.05987,2.06003,1776199.0
2006-05-29 11:38:00,2.06006,2.06012,2.06001,2.06001,5588526.0
2006-05-29 11:39:00,2.05977,2.06011,2.05977,2.06009,13907594.0
2006-05-29 11:40:00,2.06024,2.06024,2.06003,2.06008,2399665.0
2006-05-29 11:43:00,2.06006,2.06006,2.05975,2.05987,3741320.0
2006-05-29 11:44:00,2.05993,2.06011,2.05993,2.06009,3814467.0
2006-05-29 11:45:00,2.0601,2.06012,2.05988,2.06001,12538064.0
2006-05-29 11:46:00,2.05996,2.05996,2.05944,2.0595,4050938.0
2006-05-29 11:47:00,2.05958,2.05972,2.05958,2.05972,7308522.0
2006-05-29 11:48:00,2.05957,2.05972,2.05933,2.05933,5498261.0
2006-05-29 11:49:00,2.05959,2.05968,2.05938,2.05938,4858112.0
2006-05-29 11:50:00,2.0596,2.0598,2.0596,2.0598,10563940.0
2006-05-29 11:51:00,2.0598,2.05995,2.05977,2.05995,10932941.0
2006-05-29 11:52:00,2.05997,2.06017,2.05985,2.06017,16517635.0
2006-05-29 11:53:00,2.06016,2.06016,2.05981,2.06002,8272207.0
2006-05-29 11:54:00,2.06004,2.06006,2.05998,2.05998,1787405.0
2006-05-29 11:55:00,2.05995,2.06016,2.05995,2.06016,2239352.0
2006-05-29 11:56:00,2.06011,2.06029,2.06011,2.06029,18139308.0
2006-05-29 11:57:00,2.06014,2.06014,2.05988,2.05993,7827757.0
2006-05-29 11:58:00,2.05987,2.05991,2.05956,2.05972,8711927.0
2006-05-29 11:59:00,2.05975,2.05976,2.05927,2.05973,17348020.0
2006-05-29 12:00:00,2.05984,2.06006,2.05968,2.06006,4134685.0
2006-05-29 12:01:00,2.05999,2.05999,2.05962,2.05978,7077492.0
2006-05-29 12:02:00,2.05981,2.05981,2.05959,2.05974,2139018.0
2006-05-29 12:03:00,2.05959,2.05975,2.05959,2.05967,3905886.0
2006-05-29 12:04:00,2.05955,2.05981,2.05955,2.05981,6777867.0
2006-05-29 12:05:00,2.05977,2.05977,2.05952,2.05952,3974388.0
2006-05-29 12:07:00,2.05965,2.05971,2.05965,2.05969,5457882.0
2006-05-29 12:08:00,2.05968,2.0597,2.05961,2.05961,1315983.0
2006-05-29 12:09:00,2.05961,2.05965,2.05951,2.05965,1828775.0
2006-05-29 12:11:00,2.05968,2.05995,2.05968,2.05995,1614025.0
2006-05-29 12:12:00,2.05987,2.05987,2.05956,2.05956,3976547.0
2006-05-29 12:13:00,2.05978,2.0599,2.05971,2.0599,5000195.0
2006-05-29 12:14:00,2.05978,2.05987,2.05978,2.05978,5645287.0
2006-05-29 12:15:00,2.05968,2.06036,2.05968,2.06036,6014819.0
2006-05-29 12:16:00,2.06042,2.06058,2.06028,2.06028,3391039.0
2006-05-29 12:17:00,2.06018,2.06027,2.06012,2.06012,2842352.0
2006-05-29 12:18:00,2.06021,2.06028,2.06021,2.06027,1116934.0
2006-05-29 12:19:00,2.06016,2.06016,2.05993,2.05993,2181962.0
2006-05-29 12:20:00,2.05997,2.06001,2.0599,2.06001,1005954.0
2006-05-29 12:22:00,2.05999,2.05999,2.05979,2.05979,15603846.0
2006-05-29 12:23:00,2.05968,2.05974,2.05964,2.05974,12834930.0
2006-05-29 12:24:00,2.05966,2.05968,2.0596,2.0596,6608023.0
2006-05-29 12:25:00,2.05943,2.05956,2.05943,2.05956,2891633.0
2006-05-29 12:27:00,2.05956,2.05979,2.05949,2.05966,1968138.0
2006-05-29 12:28:00,2.05979,2.0601,2.05979,2.0601,1516002.0
2006-05-29 12:29:00,2.06002,2.06002,2.0598,2.05985,6055270.0
2006-05-29 12:30:00,2.05981,2.05981,2.05959,2.05965,450342.0
2006-05-29 12:31:00,2.05965,2.05965,2.05943,2.05948,4204341.0
2006-05-29 12:32:00,2.05947,2.05947,2.05924,2.05929,1873675.0
2006-05-29 12:33:00,2.05926,2.05926,2.05895,2.05899,20276653.0
2006-05-29 12:34:00,2.05892,2.05894,2.05876,2.05883,5902843.0
2006-05-29 12:35:00,2.05874,2.05877,2.05856,2.05877,2049010.0
2006-05-29 12:36:00,2.05877,2.05895,2.05877,2.05892,9803396.0
2006-05-29 12:37:00,2.05884,2.05886,2.05869,2.05869,2794454.0
2006-05-29 12:38:00,2.05869,2.0588,2.05867,2.0588,15192286.0
2006-05-29 12:39:00,2.05882,2.05899,2.05873,2.05899,1046823.0
2006-05-29 12:40:00,2.05899,2.05899,2.05866,2.05876,8352098.0
2006-05-29 12:41:00,2.05878,2.0588,2.05862,2.05866,9240813.0
2006-05-29 12:42:00,2.05875,2.05901,2.05873,2.05901,7807304.0
2006-05-29 12:43:00,2.05896,2.05896,2.0587,2.0587,7548307.0
2006-05-29 12:44:00,2.05876,2.05903,2.05867,2.05903,13809250.0
2006-05-29 12:45:00,2.0589,2.05918,2.0589,2.05918,4770416.0
2006-05-29 12:46:00,2.05913,2.05914,2.05906,2.05906,4552165.0
2006-05-29 12:48:00,2.05898,2.0593,2.05898,2.05921,2926024.0
2006-05-29 12:49:00,2.05914,2.05957,2.05914,2.05919,5827841.0
2006-05-29 12:50:00,2.05964,2.05977,2.05959,2.05975,8065271.0
2006-05-29 12:53:00,2.05971,2.05971,2.05936,2.05942,13342592.0
2006-05-29 12:55:00,2.05926,2.05926,2.05895,2.05904,2460792.0
2006-05-29 12:56:00,2.05907,2.05933,2.05896,2.05924,2741441.0
2006-05-29 12:57:00,2.05936,2.05958,2.05916,2.05958,1404602.0
2006-05-29 12:58:00,2.05956,2.05956,2.05918,2.05918,4656970.0
2006-05-29 12:59:00,2.05921,2.05944,2.0592,2.05929,17459457.0
2006-05-29 13:00:00,2.05935,2.05935,2.05905,2.05911,9963233.0
2006-05-29 13:01:00,2.05911,2.05911,2.05891,2.05891,455068.0
2006-05-29 13:02:00,2.05887,2.05909,2.05887,2.05903,3648348.0
2006-05-29 13:04:00,2.05914,2.05943,2.05914,2.05943,23325926.0
2006-05-29 13:05:00,2.05938,2.05938,2.05914,2.05914,18326696.0
2006-05-29 13:06:00,2.05911,2.05911,2.05886,2.05893,4320517.0
2006-05-29 13:07:00,2.05891,2.05891,2.05844,2.05854,8843542.0
2006-05-29 13:08:00,2.0586,2.05867,2.05849,2.05857,2615779.0
2006-05-29 13:09:00,2.05852,2.0586,2.05832,2.05859,4983976.0
2006-05-29 13:11:00,2.05864,2.05881,2.05858,2.0588,1871253.0
2006-05-29 13:12:00,2.05889,2.05903,2.05888,2.05902,2493938.0
2006-05-29 13:13:00,2.059,2.059,2.05882,2.05882,481463.0
2006-05-29 13:14:00,2.05878,2.05878,2.05838,2.05838,1392218.0
2006-05-29 13:15:00,2.0585,2.05876,2.0585,2.05876,4949918.0
2006-05-29 13:16:00,2.05872,2.05872,2.05846,2.05856,26605178.0
2006-05-29 13:17:00,2.05856,2.05856,2.05821,2.05832,3871931.0
2006-05-29 13:18:00,2.05829,2.05829,2.05811,2.05812,1928530.0
2006-05-29 13:19:00,2.05814,2.05815,2.05791,2.05791,4569769.0
2006-05-29 13:20:00,2.05795,2.05795,2.05762,2.05762,2351869.0
2006-05-29 13:21:00,2.05768,2.05768,2.05755,2.05759,863088.0
2006-05-29 13:22:00,2.05743,2.05753,2.05737,2.05737,9901496.0
2006-05-29 13:23:00,2.05735,2.05735,2.05693,2.05693,5768414.0
2006-05-29 13:24:00,2.05706,2.05706,2.05688,2.05688,467115.0
2006-05-29 13:26:00,2.0568,2.05688,2.05659,2.05666,3015423.0
2006-05-29 13:27:00,2.05666,2.05666,2.05627,2.05649,4838245.0
2006-05-29 13:28:00,2.05647,2.05674,2.0564,2.05674,3114553.0
2006-05-29 13:29:00,2.05676,2.05702,2.05676,2.05702,10188695.0
2006-05-29 13:30:00,2.05707,2.05708,2.0569,2.05699,5745145.0
2006-05-29 13:32:00,2.05681,2.0569,2.05661,2.05661,2014849.0
2006-05-29 13:33:00,2.05666,2.05666,2.05597,2.05631,20358607.0
2006-05-29 13:34:00,2.05627,2.05627,2.05606,2.05622,12661658.0
2006-05-29 13:35:00,2.05628,2.05661,2.05624,2.05661,23983175.0
2006-05-29 13:36:00,2.05658,2.05695,2.05658,2.05695,3048795.0
2006-05-29 13:37:00,2.05685,2.0569,2.0566,2.0566,1304234.0
2006-05-29 13:38:00,2.05667,2.05667,2.05635,2.05635,5229698.0
2006-05-29 13:39:00,2.05647,2.05647,2.05599,2.05599,3825829.0
2006-05-29 13:40:00,2.05623,2.05623,2.05598,2.05612,11372718.0
2006-05-29 13:41:00,2.05606,2.05606,2.05572,2.05578,9370863.0
2006-05-29 13:42:00,2.05574,2.05574,2.05552,2.05552,10138630.0
2006-05-29 13:43:00,2.05552,2.05552,2.05516,2.05516,1950308.0
2006-05-29 13:44:00,2.05519,2.05554,2.05519,2.05554,5690743.0
2006-05-29 13:45:00,2.05558,2.05558,2.05529,2.05533,11901108.0
2006-05-29 13:46:00,2.05529,2.05529,2.05506,2.05517,4708498.0
2006-05-29 13:47:00,2.05543,2.05557,2.05542,2.05542,784061.0
2006-05-29 13:48:00,2.05553,2.05553,2.05543,2.05543,1465623.0
2006-05-29 13:49:00,2.0555,2.0555,2.05535,2.05547,3373335.0
2006-05-29 13:50:00,2.05553,2.05559,2.05544,2.05559,7633949.0
2006-05-29 13:51:00,2.0555,2.0558,2.0555,2.0558,674024.0
2006-05-29 13:52:00,2.05578,2.05578,2.05539,2.05539,1746512.0
2006-05-29 13:53:00,2.05533,2.05533,2.05486,2.05502,9541638.0
2006-05-29 13:54:00,2.05504,2.05512,2.05361,2.05501,1838399.0
2006-05-29 13:55:00,2.05503,2.05513,2.05502,2.05506,5553375.0
2006-05-29 13:56:00,2.05512,2.05513,2.05494,2.05505,6456048.0
2006-05-29 13:57:00,2.05509,2.05509,2.05493,2.05496,14842739.0
2006-05-29 13:58:00,2.05489,2.05495,2.05481,2.05484,1567738.0
2006-05-29 13:59:00,2.05469,2.05469,2.0544,2.05456,6343138.0
2006-05-29 14:00:00,2.05456,2.05472,2.05443,2.05448,15716824.0
2006-05-29 14:01:00,2.05447,2.05506,2.05315,2.05505,4167980.0
2006-05-29 14:02:00,2.05499,2.05499,2.05436,2.0544,6990143.0
2006-05-29 14:03:00,2.05428,2.0543,2.05384,2.05384,3548080.0
2006-05-29 14:04:00,2.05394,2.05394,2.05323,2.0533,2034419.0
2006-05-29 14:05:00,2.05341,2.05369,2.05341,2.05369,12500169.0
2006-05-29 14:06:00,2.05365,2.05378,2.05362,2.05377,6000249.0
2006-05-29 14:07:00,2.05389,2.05436,2.05389,2.05436,3379769.0
2006-05-29 14:08:00,2.05448,2.05481,2.05448,2.05466,5517445.0
2006-05-29 14:09:00,2.05457,2.05493,2.05456,2.05493,4501196.0
2006-05-29 14:10:00,2.05498,2.05531,2.05498,2.05531,3461652.0
2006-05-29 14:11:00,2.0553,2.05534,2.05507,2.05523,5751645.0
2006-05-29 14:12:00,2.05524,2.05527,2.05506,2.05506,6674437.0
2006-05-29 14:13:00,2.05492,2.05509,2.05491,2.05509,3776943.0
2006-05-29 14:14:00,2.05504,2.05516,2.05486,2.05486,10417537.0
2006-05-29 14:15:00,2.05466,2.05466,2.05439,2.05439,4405997.0
2006-05-29 14:16:00,2.05415,2.05415,2.05373,2.05373,5023892.0
2006-05-29 14:17:00,2.05363,2.05404,2.05363,2.05404,8684079.0
2006-05-29 14:18:00,2.05419,2.05436,2.05406,2.05429,3160170.0
2006-05-29 14:19:00,2.05422,2.05422,2.05381,2.05381,2523162.0
2006-05-29 14:20:00,2.05351,2.05351,2.0533,2.05336,5426532.0
2006-05-29 14:21:00,2.05345,2.05382,2.05341,2.05382,12796605.0
2006-05-29 14:22:00,2.0537,2.05384,2.05356,2.05356,13689553.0
2006-05-29 14:23:00,2.05335,2.05337,2.05331,2.05334,732688.0
2006-05-29 14:24:00,2.05339,2.05391,2.05339,2.05391,3614559.0
2006-05-29 14:25:00,2.05403,2.05431,2.05396,2.05431,15106003.0
2006-05-29 14:26:00,2.05426,2.05441,2.05406,2.05406,5484442.0
2006-05-29 14:27:00,2.0542,2.05441,2.0542,2.05441,804278.0
2006-05-29 14:28:00,2.05438,2.05458,2.05438,2.05442,4060068.0
2006-05-29 14:29:00,2.05447,2.05475,2.05447,2.05475,2257661.0
2006-05-29 14:30:00,2.05471,2.05476,2.05449,2.05474,2704555.0
2006-05-29 14:31:00,2.05465,2.05465,2.05443,2.05463,6318788.0
2006-05-29 14:32:00,2.05467,2.05491,2.05463,2.05491,1796774.0
2006-05-29 14:33:00,2.05485,2.05485,2.05458,2.05462,7035383.0
2006-05-29 14:34:00,2.05456,2.05458,2.05436,2.05446,3782206.0
2006-05-29 14:36:00,2.05454,2.05459,2.05445,2.05446,8246168.0
2006-05-29 14:37:00,2.05457,2.0546,2.05438,2.05448,3023587.0
2006-05-29 14:38:00,2.05445,2.05445,2.05409,2.05409,10500740.0
2006-05-29 14:39:00,2.05396,2.05402,2.05396,2.05402,494158.0
2006-05-29 14:40:00,2.0539,2.05434,2.0539,2.05434,5321753.0
2006-05-29 14:41:00,2.05431,2.05431,2.05402,2.0541,9202092.0
2006-05-29 14:42:00,2.05405,2.05446,2.05405,2.05434,15207911.0
2006-05-29 14:43:00,2.05428,2.05428,2.05397,2.05397,3168443.0
2006-05-29 14:44:00,2.05388,2.05388,2.05361,2.05376,2900942.0
2006-05-29 14:45:00,2.05365,2.05365,2.05343,2.05358,1098897.0
2006-05-29 14:46:00,2.05372,2.05384,2.05372,2.05377,6970933.0
2006-05-29 14:47:00,2.05373,2.05379,2.05365,2.05374,2456331.0
2006-05-29 14:49:00,2.0538,2.0538,2.05371,2.05371,3348888.0
2006-05-29 14:52:00,2.05361,2.05383,2.05357,2.05383,9568147.0
2006-05-29 14:53:00,2.05371,2.05371,2.05331,2.05334,16495125.0
2006-05-29 14:54:00,2.05336,2.05361,2.05319,2.05319,16255298.0
2006-05-29 14:56:00,2.05358,2.05369,2.05356,2.05369,7884032.0
2006-05-29 14:57:00,2.05373,2.05382,2.0537,2.0538,18863309.0
2006-05-29 14:58:00,2.05387,2.05387,2.05365,2.0537,9840072.0
2006-05-29 14:59:00,2.0536,2.05365,2.05334,2.05365,7637301.0
2006-05-29 15:00:00,2.05366,2.05368,2.05351,2.05368,11169534.0
2006-05-29 15:01:00,2.05361,2.05379,2.05361,2.05379,13791827.0
2006-05-29 15:02:00,2.05382,2.05382,2.05362,2.05373,10564230.0
2006-05-29 15:03:00,2.05387,2.054,2.05384,2.05392,11600507.0
2006-05-29 15:04:00,2.05385,2.05406,2.05385,2.05406,4653571.0
2006-05-29 15:05:00,2.054,2.054,2.0536,2.0536,23594125.0
2006-05-29 15:06:00,2.05364,2.0537,2.0536,2.0536,11503879.0
2006-05-29 15:07:00,2.05372,2.05372,2.05372,2.05372,111555.0
2006-05-29 15:08:00,2.05369,2.05384,2.05351,2.05384,2308567.0
2006-05-29 15:10:00,2.05389,2.05402,2.05382,2.05402,2880205.0
2006-05-29 15:11:00,2.05401,2.05401,2.05384,2.05384,1977930.0
2006-05-29 15:12:00,2.05385,2.05385,2.05321,2.05321,7942729.0
2006-05-29 15:13:00,2.05337,2.05354,2.05335,2.05354,9358993.0
2006-05-29 15:14:00,2.05354,2.05368,2.05351,2.05361,5773860.0
2006-05-29 15:15:00,2.05365,2.05365,2.05352,2.05352,6457450.0
2006-05-29 15:16:00,2.05363,2.05401,2.05363,2.05401,17940933.0
2006-05-29 15:17:00,2.05392,2.05408,2.05385,2.05408,3987831.0
2006-05-29 15:18:00,2.05418,2.05429,2.05418,2.05426,5548594.0
2006-05-29 15:19:00,2.05431,2.05442,2.05419,2.05419,2865766.0
2006-05-29 15:20:00,2.05439,2.05439,2.05422,2.05436,410590.0
2006-05-29 15:21:00,2.05438,2.05444,2.05424,2.05441,7730584.0
2006-05-29 15:22:00,2.05435,2.05435,2.054,2.054,2512180.0
2006-05-29 15:23:00,2.054,2.054,2.0536,2.0537,1674264.0
2006-05-29 15:24:00,2.05355,2.05358,2.05332,2.05358,4076751.0
2006-05-29 15:25:00,2.05356,2.05379,2.05356,2.05379,3682658.0
2006-05-29 15:26:00,2.05381,2.05381,2.05357,2.05357,3021428.0
2006-05-29 15:27:00,2.05352,2.05352,2.05334,2.05334,1963448.0
2006-05-29 15:28:00,2.05333,2.05333,2.05301,2.05304,9938210.0
2006-05-29 15:30:00,2.05302,2.05331,2.05301,2.05331,8775384.0
2006-05-29 15:31:00,2.0534,2.05354,2.05324,2.05354,5098271.0
2006-05-29 15:32:00,2.05359,2.05373,2.05348,2.05361,3903926.0
2006-05-29 15:33:00,2.05371,2.05371,2.0535,2.0535,4347636.0
2006-05-29 15:35:00,2.05344,2.05344,2.05331,2.0534,1595830.0
2006-05-29 15:36:00,2.05346,2.05355,2.05341,2.05355,6371623.0
2006-05-29 15:37:00,2.05358,2.05372,2.05353,2.05372,1841964.0
2006-05-29 15:38:00,2.05367,2.05385,2.05365,2.05385,656829.0
2006-05-29 15:39:00,2.05395,2.05395,2.05364,2.05382,6944058.0
2006-05-29 15:40:00,2.05377,2.0538,2.05364,2.05367,1258785.0
2006-05-29 15:41:00,2.05358,2.05394,2.05331,2.05394,17217547.0
2006-05-29 15:42:00,2.05397,2.0541,2.05397,2.05403,1363137.0
2006-05-29 15:43:00,2.05414,2.05436,2.05414,2.05414,16810411.0
2006-05-29 15:45:00,2.05389,2.05389,2.05358,2.05363,8919848.0
2006-05-29 15:46:00,2.05359,2.05375,2.05352,2.05375,5391086.0
2006-05-29 15:47:00,2.05368,2.05368,2.05351,2.05361,12907131.0
2006-05-29 15:48:00,2.05358,2.05358,2.0533,2.05337,12747088.0
2006-05-29 15:49:00,2.05323,2.05324,2.05281,2.05281,16676555.0
2006-05-29 15:50:00,2.05324,2.05332,2.05316,2.05316,1922742.0
2006-05-29 15:51:00,2.05326,2.0535,2.05319,2.0535,2174624.0
2006-05-29 15:52:00,2.05361,2.05363,2.05347,2.05347,9019387.0
2006-05-29 15:53:00,2.05351,2.05356,2.0534,2.05346,6012627.0
2006-05-29 15:56:00,2.05359,2.05369,2.05359,2.05368,1697795.0
2006-05-29 15:57:00,2.05362,2.05369,2.0536,2.05361,3588099.0
2006-05-29 15:58:00,2.05361,2.05368,2.05361,2.05367,1998879.0
2006-05-29 15:59:00,2.05362,2.05362,2.05351,2.05351,691231.0
2006-05-29 16:00:00,2.05353,2.05367,2.05346,2.05358,9106484.0
2006-05-29 16:01:00,2.05371,2.05378,2.05366,2.05372,8742381.0
2006-05-29 16:02:00,2.05371,2.0538,2.05363,2.05379,4504146.0
2006-05-29 16:03:00,2.05381,2.05401,2.05381,2.05401,6938702.0
2006-05-29 16:04:00,2.05398,2.05402,2.05382,2.05382,1748840.0
2006-05-29 16:05:00,2.05382,2.05382,2.05368,2.05369,8185085.0
2006-05-29 16:06:00,2.05357,2.05364,2.05353,2.05359,439158.0
2006-05-29 16:07:00,2.05366,2.05405,2.05366,2.05391,9691194.0
2006-05-29 16:08:00,2.0542,2.05447,2.0542,2.05447,13987423.0
2006-05-29 16:09:00,2.05463,2.05469,2.05451,2.0546,7740166.0
2006-05-29 16:10:00,2.05459,2.05465,2.05444,2.05444,3773286.0
2006-05-29 16:11:00,2.05461,2.05474,2.05439,2.05474,4393398.0
2006-05-29 16:12:00,2.05476,2.05476,2.05452,2.05456,1577379.0
2006-05-29 16:13:00,2.05449,2.0546,2.05449,2.0546,4010819.0
2006-05-29 16:14:00,2.05471,2.0549,2.05471,2.0549,3073596.0
2006-05-29 16:15:00,2.05491,2.05494,2.05477,2.0548,6931332.0
2006-05-29 16:16:00,2.05478,2.05478,2.05459,2.05475,2787112.0
2006-05-29 16:17:00,2.05468,2.05477,2.0546,2.05477,2877536.0
2006-05-29 16:18:00,2.05491,2.05528,2.05491,2.05528,2154350.0
2006-05-29 16:19:00,2.05538,2.05544,2.05521,2.05539,5657430.0
2006-05-29 16:20:00,2.05532,2.05581,2.05532,2.05581,5550900.0
2006-05-29 16:21:00,2.05578,2.05578,2.05559,2.05559,545844.0
2006-05-29 16:22:00,2.05554,2.05557,2.05528,2.05536,13821540.0
2006-05-29 16:23:00,2.05532,2.05532,2.0551,2.05516,2501800.0
2006-05-29 16:24:00,2.05514,2.05514,2.05486,2.0549,968985.0
2006-05-29 16:25:00,2.0549,2.0549,2.05453,2.05453,4337777.0
2006-05-29 16:26:00,2.05449,2.05463,2.05442,2.0545,20735831.0
2006-05-29 16:27:00,2.05465,2.05476,2.05455,2.05469,2646492.0
2006-05-29 16:28:00,2.05461,2.05463,2.05434,2.05434,2263798.0
2006-05-29 16:29:00,2.05429,2.05435,2.05428,2.05428,1936752.0
2006-05-29 16:30:00,2.05425,2.05436,2.0542,2.05436,1692410.0
2006-05-29 16:31:00,2.05436,2.05457,2.05436,2.05457,3850097.0
2006-05-29 16:32:00,2.05474,2.05474,2.05434,2.05434,7334902.0
2006-05-29 16:36:00,2.0545,2.05458,2.0545,2.05452,7462650.0
2006-05-29 16:37:00,2.05449,2.05467,2.05449,2.05467,915819.0
2006-05-29 16:38:00,2.05467,2.05485,2.05467,2.05485,1824738.0
2006-05-29 16:40:00,2.05495,2.05495,2.05452,2.05456,10857879.0
2006-05-29 16:41:00,2.05452,2.05452,2.05421,2.05421,1538924.0
2006-05-29 16:42:00,2.05414,2.05414,2.05397,2.05404,3465789.0
2006-05-29 16:43:00,2.05417,2.05422,2.05412,2.05422,6387624.0
2006-05-29 16:44:00,2.05413,2.05413,2.05362,2.05362,12972148.0
2006-05-29 16:46:00,2.05407,2.05409,2.05398,2.05398,3727126.0
2006-05-29 16:48:00,2.05407,2.05429,2.05407,2.0542,2257193.0
2006-05-29 16:50:00,2.05438,2.05443,2.0539,2.0539,6841791.0
2006-05-29 16:51:00,2.05427,2.05427,2.0539,2.0539,5004391.0
2006-05-29 16:52:00,2.05379,2.05379,2.05365,2.05369,3024196.0
2006-05-29 16:53:00,2.05363,2.0537,2.05353,2.05361,7879923.0
2006-05-29 16:54:00,2.0536,2.05366,2.05347,2.05362,5126096.0
2006-05-29 16:55:00,2.05362,2.05394,2.05362,2.05386,4488077.0
2006-05-29 16:56:00,2.05405,2.05414,2.0539,2.05403,3515384.0
2006-05-29 16:57:00,2.05392,2.05392,2.05369,2.05369,402137.0
2006-05-29 16:59:00,2.05367,2.05387,2.05365,2.05387,6178126.0
2006-05-29 17:00:00,2.05381,2.0541,2.05381,2.0541,7781548.0
2006-05-29 17:01:00,2.05407,2.05416,2.05397,2.05412,4879199.0
2006-05-29 17:02:00,2.0541,2.05418,2.05406,2.05406,6319690.0
2006-05-29 17:03:00,2.05413,2.05413,2.05392,2.05396,702775.0
2006-05-29 17:04:00,2.054,2.05408,2.05395,2.05402,4091117.0
2006-05-29 17:05:00,2.05393,2.05393,2.05326,2.0535,21656863.0
2006-05-29 17:06:00,2.05349,2.05352,2.05327,2.05327,1453535.0
2006-05-29 17:07:00,2.05335,2.05335,2.05299,2.05299,1795826.0
2006-05-29 17:08:00,2.0529,2.05292,2.05264,2.05264,11813407.0
2006-05-29 17:09:00,2.05272,2.05272,2.05251,2.05269,3274704.0
2006-05-29 17:10:00,2.05281,2.05301,2.05281,2.05301,7899175.0
2006-05-29 17:11:00,2.05322,2.0533,2.05293,2.05297,3100513.0
2006-05-29 17:12:00,2.05279,2.05279,2.05246,2.05278,11025966.0
2006-05-29 17:13:00,2.0528,2.05292,2.0527,2.05292,2542535.0
2006-05-29 17:14:00,2.05297,2.05297,2.05262,2.05262,25927712.0
2006-05-29 17:15:00,2.05244,2.05244,2.05211,2.05211,6656910.0
2006-05-29 17:16:00,2.05214,2.05224,2.05214,2.05224,7143998.0
2006-05-29 17:17:00,2.0522,2.05231,2.05182,2.05231,11324620.0
2006-05-29 17:18:00,2.05239,2.05257,2.05237,2.05257,14518689.0
2006-05-29 17:19:00,2.05254,2.05266,2.05254,2.05266,935010.0
2006-05-29 17:20:00,2.05249,2.05256,2.05231,2.05231,10431950.0
2006-05-29 17:21:00,2.05227,2.05227,2.05199,2.05202,24387733.0
2006-05-29 17:22:00,2.05185,2.05185,2.05174,2.05175,6844631.0
2006-05-29 17:23:00,2.05176,2.05204,2.05176,2.05204,18118798.0
2006-05-29 17:24:00,2.05194,2.05228,2.05194,2.05228,2125080.0
2006-05-29 17:25:00,2.05227,2.05237,2.05218,2.05218,4953841.0
2006-05-29 17:26:00,2.05203,2.05203,2.05163,2.05163,3883194.0
2006-05-29 17:27:00,2.0515,2.0515,2.05127,2.05133,2372938.0
2006-05-29 17:28:00,2.05135,2.05166,2.05135,2.05166,5384144.0
2006-05-29 17:29:00,2.05163,2.05163,2.05145,2.05145,2169649.0
2006-05-29 17:30:00,2.05142,2.05164,2.05133,2.05133,4825870.0
2006-05-29 17:31:00,2.05129,2.05144,2.05118,2.05144,7227050.0
2006-05-29 17:32:00,2.0514,2.0514,2.05124,2.05133,4746263.0
2006-05-29 17:33:00,2.05144,2.05154,2.05107,2.0514,14302160.0
2006-05-29 17:34:00,2.05142,2.05149,2.05092,2.05147,6775163.0
2006-05-29 17:35:00,2.05154,2.05171,2.05154,2.05171,3729122.0
2006-05-29 17:36:00,2.05169,2.05193,2.05167,2.05193,4967787.0
2006-05-29 17:37:00,2.05183,2.0523,2.05183,2.0523,6258643.0
2006-05-29 17:38:00,2.05228,2.0524,2.05219,2.05235,4312061.0
2006-05-29 17:39:00,2.05233,2.05246,2.05226,2.05226,3950843.0
2006-05-29 17:41:00,2.05224,2.05224,2.05203,2.05214,5195544.0
2006-05-29 17:42:00,2.05211,2.05222,2.05211,2.05222,2359357.0
2006-05-29 17:43:00,2.05223,2.05239,2.05223,2.05239,929582.0
2006-05-29 17:44:00,2.0524,2.0524,2.05232,2.05233,12124093.0
2006-05-29 17:45:00,2.05224,2.05229,2.05207,2.05207,1321300.0
2006-05-29 17:46:00,2.05211,2.05221,2.05211,2.05212,2740671.0
2006-05-29 17:47:00,2.05225,2.05249,2.05224,2.05247,7172904.0
2006-05-29 17:48:00,2.05247,2.05247,2.05227,2.05227,4377015.0
2006-05-29 17:49:00,2.05223,2.05223,2.05176,2.05176,1333862.0
2006-05-29 17:50:00,2.0518,2.05188,2.05178,2.05178,16524235.0
2006-05-29 17:51:00,2.05187,2.05201,2.05186,2.05195,8876753.0
2006-05-29 17:52:00,2.05194,2.05194,2.0518,2.05184,15076188.0
2006-05-29 17:53:00,2.0518,2.05206,2.05179,2.05194,9701300.0
2006-05-29 17:54:00,2.05188,2.05188,2.05179,2.05179,6339040.0
2006-05-29 17:55:00,2.05189,2.05209,2.05189,2.05209,3639407.0
2006-05-29 17:56:00,2.05205,2.05206,2.05186,2.05186,2828789.0
2006-05-29 17:57:00,2.05167,2.05192,2.0516,2.0516,20304430.0
2006-05-29 17:58:00,2.05155,2.05161,2.05155,2.05159,13283421.0
2006-05-29 17:59:00,2.0516,2.05167,2.05153,2.05167,7410662.0
2006-05-29 18:00:00,2.05158,2.05158,2.0511,2.05137,3301666.0
2006-05-29 18:01:00,2.05133,2.05133,2.05076,2.05086,2235199.0
2006-05-29 18:02:00,2.05073,2.05092,2.05072,2.05076,20780696.0
2006-05-29 18:03:00,2.05078,2.05094,2.05078,2.05089,15426673.0
2006-05-29 18:04:00,2.05064,2.05085,2.05052,2.05085,2065211.0
2006-05-29 18:05:00,2.05077,2.05099,2.05077,2.05091,8848814.0
2006-05-29 18:06:00,2.05079,2.05092,2.05048,2.05092,3912927.0
2006-05-29 18:07:00,2.0511,2.05141,2.0511,2.05141,12315689.0
2006-05-29 18:08:00,2.05137,2.05172,2.05137,2.05172,1944740.0
2006-05-29 18:10:00,2.05167,2.05167,2.05146,2.05163,16013299.0
2006-05-29 18:11:00,2.05165,2.05195,2.05164,2.05192,16019008.0
2006-05-29 18:12:00,2.05191,2.05191,2.05169,2.05173,2719608.0
2006-05-29 18:13:00,2.05167,2.05167,2.05141,2.05158,3252294.0
2006-05-29 18:14:00,2.0515,2.05155,2.05121,2.05121,4739668.0
2006-05-29 18:15:00,2.05133,2.05133,2.05096,2.05101,4857031.0
2006-05-29 18:16:00,2.05106,2.05113,2.05103,2.05103,5128702.0
2006-05-29 18:17:00,2.051,2.05107,2.05091,2.051,2089549.0
2006-05-29 18:18:00,2.05104,2.05104,2.05084,2.05087,4046077.0
2006-05-29 18:19:00,2.05092,2.05092,2.05062,2.05086,1950282.0
2006-05-29 18:20:00,2.05091,2.05114,2.05091,2.05104,3109095.0
2006-05-29 18:21:00,2.05118,2.05127,2.05117,2.05117,3556086.0
2006-05-29 18:22:00,2.05132,2.05145,2.05094,2.05138,4965488.0
2006-05-29 18:23:00,2.05153,2.05167,2.05121,2.05121,22709610.0
2006-05-29 18:24:00,2.05177,2.05198,2.05177,2.05198,2190326.0
2006-05-29 18:25:00,2.05204,2.05204,2.05176,2.05176,5614703.0
2006-05-29 18:26:00,2.05151,2.05163,2.0514,2.05147,1468639.0
2006-05-29 18:27:00,2.05152,2.05161,2.05152,2.05157,15675834.0
2006-05-29 18:28:00,2.05143,2.05155,2.05135,2.05155,8300247.0
2006-05-29 18:29:00,2.05155,2.05158,2.05147,2.05158,32996803.0
2006-05-29 18:30:00,2.05149,2.05196,2.05149,2.05196,14886682.0
2006-05-29 18:31:00,2.05175,2.05205,2.05175,2.05195,9930139.0
2006-05-29 18:32:00,2.05194,2.05204,2.05181,2.05204,5957365.0
2006-05-29 18:33:00,2.0522,2.05251,2.05215,2.05251,2638126.0
2006-05-29 18:41:00,2.05249,2.05273,2.05242,2.05272,2599268.0
2006-05-29 18:43:00,2.05274,2.05287,2.05273,2.05287,7594612.0
2006-05-29 18:46:00,2.05288,2.0531,2.05288,2.0531,389834.0
2006-05-29 18:48:00,2.05307,2.05307,2.05276,2.05276,3182228.0
2006-05-29 18:49:00,2.05276,2.05276,2.05256,2.05258,1745660.0
2006-05-29 18:55:00,2.05243,2.05272,2.05243,2.05272,4278301.0
2006-05-29 18:56:00,2.05274,2.0528,2.05274,2.0528,2020340.0
2006-05-29 18:57:00,2.05299,2.05299,2.05253,2.05261,7323585.0
2006-05-29 18:59:00,2.0527,2.05279,2.05263,2.05279,6005030.0
2006-05-29 19:00:00,2.0528,2.05284,2.05257,2.05257,3329668.0
2006-05-29 19:05:00,2.05253,2.0526,2.05243,2.0526,953673.0
2006-05-29 19:07:00,2.05259,2.05263,2.05249,2.05263,8253244.0
2006-05-29 19:10:00,2.05261,2.05272,2.0523,2.0523,3152084.0
2006-05-29 19:11:00,2.05252,2.05252,2.05232,2.05243,4064942.0
2006-05-29 19:12:00,2.05245,2.05257,2.05244,2.05257,6094934.0
2006-05-29 19:13:00,2.05266,2.05274,2.05266,2.05271,4197126.0
2006-05-29 19:14:00,2.05282,2.05289,2.05262,2.05289,13977577.0
2006-05-29 19:15:00,2.05286,2.05286,2.05221,2.05221,8897684.0
2006-05-29 19:16:00,2.05202,2.05202,2.05182,2.05183,5858138.0
2006-05-29 19:17:00,2.05176,2.05194,2.05174,2.05194,7497622.0
2006-05-29 19:18:00,2.05199,2.05212,2.05199,2.05204,5231520.0
2006-05-29 19:20:00,2.05219,2.05248,2.05213,2.05248,6391347.0
2006-05-29 19:21:00,2.05261,2.05262,2.05245,2.05245,3676475.0
2006-05-29 19:28:00,2.05246,2.05274,2.05244,2.05274,7690380.0
2006-05-29 19:29:00,2.05278,2.05278,2.05256,2.05267,6734303.0
2006-05-29 19:30:00,2.05289,2.05302,2.05279,2.05279,12698188.0
2006-05-29 19:32:00,2.05271,2.05271,2.05237,2.05237,3757227.0
2006-05-29 19:38:00,2.05229,2.05229,2.0522,2.05221,5069444.0
2006-05-29 19:39:00,2.05213,2.05227,2.05213,2.05227,6162675.0
2006-05-29 19:40:00,2.05237,2.05276,2.05237,2.05262,2966906.0
2006-05-29 19:49:00,2.05279,2.05344,2.05279,2.05344,14265841.0
2006-05-29 19:51:00,2.05336,2.05374,2.05336,2.05374,15441779.0
2006-05-29 19:52:00,2.05381,2.05419,2.0538,2.05419,2997575.0
2006-05-29 19:54:00,2.05435,2.0547,2.05416,2.0547,2093946.0
2006-05-29 19:55:00,2.05473,2.05473,2.05457,2.05466,1882904.0
2006-05-29 19:59:00,2.05447,2.05448,2.05428,2.05428,8330420.0
2006-05-29 20:00:00,2.05437,2.05449,2.05433,2.05447,12929137.0
2006-05-29 20:01:00,2.05439,2.05439,2.05369,2.05369,6142192.0
2006-05-29 20:05:00,2.05369,2.05377,2.05358,2.05358,8979799.0
2006-05-29 20:06:00,2.05368,2.0537,2.05351,2.05354,3501235.0
2006-05-29 20:08:00,2.05343,2.05343,2.05279,2.05279,8634686.0
2006-05-29 20:09:00,2.05276,2.05276,2.05247,2.05253,6880982.0
2006-05-29 20:10:00,2.05248,2.05248,2.05224,2.05225,6171134.0
2006-05-29 20:11:00,2.05242,2.05277,2.05242,2.05269,4532913.0
2006-05-29 20:12:00,2.05283,2.05306,2.0528,2.0528,6120669.0
2006-05-29 20:13:00,2.05275,2.05283,2.05264,2.05264,2951979.0
2006-05-29 20:15:00,2.0526,2.0526,2.05247,2.05247,3232692.0
2006-05-29 20:19:00,2.05236,2.05236,2.05226,2.05226,514784.0
2006-05-29 20:20:00,2.0523,2.05232,2.05207,2.05207,2161069.0
2006-05-29 20:21:00,2.05219,2.05225,2.0521,2.05222,1701755.0
2006-05-29 20:22:00,2.05229,2.05244,2.05226,2.05236,13393515.0
2006-05-29 20:26:00,2.05243,2.05247,2.05238,2.05238,3638388.0
2006-05-29 20:27:00,2.05244,2.05261,2.05244,2.05261,5435936.0
2006-05-29 20:28:00,2.05266,2.05297,2.05266,2.05297,1989180.0
2006-05-29 20:29:00,2.05302,2.05333,2.0529,2.05333,17364583.0
2006-05-29 20:30:00,2.05312,2.05312,2.05305,2.05305,1592556.0
2006-05-29 20:31:00,2.05303,2.05303,2.05271,2.05271,1657856.0
2006-05-29 20:32:00,2.05273,2.05273,2.05239,2.05251,3716893.0
2006-05-29 20:33:00,2.05239,2.05239,2.05215,2.05227,6084013.0
2006-05-29 20:34:00,2.05233,2.05244,2.05233,2.05236,741859.0
2006-05-29 20:36:00,2.05242,2.05245,2.05226,2.05235,705311.0
2006-05-29 20:37:00,2.05239,2.05259,2.05239,2.05256,146405.0
2006-05-29 20:38:00,2.05249,2.05268,2.05249,2.05268,5573055.0
2006-05-29 20:42:00,2.05272,2.0531,2.05267,2.0531,1835495.0
2006-05-29 20:44:00,2.05311,2.05342,2.05311,2.05342,3564892.0
2006-05-29 20:45:00,2.05346,2.05358,2.05346,2.05358,610377.0
2006-05-29 20:46:00,2.05375,2.05409,2.05375,2.05409,20629490.0
2006-05-29 20:48:00,2.05431,2.05436,2.05416,2.05416,10720169.0
2006-05-29 20:49:00,2.05425,2.05446,2.05423,2.05446,7447966.0
2006-05-29 20:50:00,2.05449,2.0545,2.05412,2.05412,12315816.0
2006-05-29 20:54:00,2.05454,2.0548,2.05453,2.0548,2259454.0
2006-05-29 20:56:00,2.05472,2.05472,2.05454,2.05462,12803563.0
2006-05-29 20:57:00,2.05466,2.05487,2.05446,2.05446,25728839.0
2006-05-29 20:58:00,2.05478,2.05517,2.05478,2.05517,13593071.0
2006-05-29 20:59:00,2.05512,2.05514,2.05487,2.05496,4122188.0
2006-05-29 21:01:00,2.05494,2.05494,2.05451,2.05471,12813231.0
2006-05-29 21:04:00,2.05494,2.05526,2.05494,2.05507,492211.0
2006-05-29 21:05:00,2.05518,2.05576,2.05518,2.05557,2368386.0
2006-05-29 21:09:00,2.05542,2.05542,2.05517,2.05519,4866348.0
2006-05-29 21:12:00,2.05514,2.05514,2.055,2.05509,10861573.0
2006-05-29 21:14:00,2.05516,2.05529,2.05511,2.05529,12870084.0
2006-05-29 21:17:00,2.05536,2.05553,2.05531,2.05552,7091630.0
2006-05-29 21:21:00,2.05562,2.0557,2.05544,2.05559,531125.0
2006-05-29 21:24:00,2.05567,2.05567,2.05548,2.05548,1052302.0
2006-05-29 21:25:00,2.05563,2.05569,2.05553,2.05568,3308975.0
2006-05-29 21:26:00,2.05569,2.05569,2.0555,2.0555,1139566.0
2006-05-29 21:30:00,2.05531,2.05537,2.05528,2.05528,10782426.0
2006-05-29 21:35:00,2.05529,2.05529,2.05498,2.05498,7564857.0
2006-05-29 21:36:00,2.055,2.05525,2.05484,2.05525,6970663.0
2006-05-29 21:37:00,2.05528,2.05552,2.05528,2.05552,8874100.0
2006-05-29 21:38:00,2.05562,2.05562,2.05561,2.05561,217327.0
2006-05-29 21:39:00,2.0556,2.0556,2.05532,2.05534,4790078.0
2006-05-29 21:40:00,2.05534,2.05534,2.05502,2.05502,16546045.0
2006-05-29 21:47:00,2.05508,2.05514,2.05491,2.05513,6940980.0
2006-05-29 21:48:00,2.05507,2.05507,2.05455,2.05455,14584367.0
2006-05-29 21:50:00,2.05473,2.05478,2.05473,2.05478,934211.0
2006-05-29 21:51:00,2.05481,2.05481,2.05463,2.05463,6246492.0
2006-05-29 21:52:00,2.05455,2.05455,2.05412,2.05412,4688954.0
2006-05-29 21:53:00,2.05401,2.05401,2.05385,2.05387,10343209.0
2006-05-29 21:56:00,2.05343,2.05384,2.05343,2.0537,7595003.0
2006-05-29 21:57:00,2.05374,2.05395,2.05365,2.05395,6161687.0
2006-05-29 21:59:00,2.05388,2.05418,2.05388,2.05413,5596729.0
2006-05-29 22:06:00,2.05408,2.05446,2.05408,2.05444,4349275.0
2006-05-29 22:07:00,2.05442,2.05456,2.05442,2.05453,7606377.0
2006-05-29 22:08:00,2.05469,2.0553,2.05469,2.0553,12224837.0
2006-05-29 22:09:00,2.0554,2.05566,2.05533,2.05566,7317920.0
2006-05-29 22:10:00,2.05564,2.05575,2.0556,2.05574,384846.0
2006-05-29 22:11:00,2.05566,2.05566,2.05506,2.05517,13737212.0
2006-05-29 22:12:00,2.05516,2.05535,2.05512,2.05519,1684765.0
2006-05-29 22:14:00,2.05511,2.05511,2.05474,2.05474,2141271.0
2006-05-29 22:15:00,2.05481,2.05519,2.05481,2.05497,10541780.0
2006-05-29 22:16:00,2.05518,2.05537,2.05516,2.05537,2715148.0
2006-05-29 22:23:00,2.05561,2.05561,2.05552,2.05552,851038.0
2006-05-29 22:27:00,2.05549,2.05549,2.05523,2.05523,3818382.0
2006-05-29 22:28:00,2.05527,2.05527,2.05489,2.05489,519010.0
2006-05-29 22:32:00,2.05478,2.0548,2.05463,2.0548,7032429.0
2006-05-29 22:33:00,2.05486,2.05543,2.05486,2.05543,5303291.0
2006-05-29 22:35:00,2.05537,2.05537,2.05515,2.05515,4086287.0
2006-05-29 22:37:00,2.05531,2.05541,2.05531,2.0554,1599461.0
2006-05-29 22:38:00,2.05538,2.05538,2.05522,2.05523,5851130.0
2006-05-29 22:40:00,2.05511,2.05523,2.05502,2.05513,2202048.0
2006-05-29 22:41:00,2.05505,2.05517,2.05505,2.05509,6047168.0
2006-05-29 22:42:00,2.05517,2.05517,2.05504,2.05511,2208694.0
2006-05-29 22:43:00,2.05513,2.05527,2.05505,2.05527,7105863.0
2006-05-29 22:44:00,2.05524,2.05524,2.05501,2.05501,13579295.0
2006-05-29 22:48:00,2.05499,2.05521,2.05487,2.05521,1172499.0
2006-05-29 22:50:00,2.05539,2.05586,2.05539,2.05586,1601124.0
2006-05-29 22:51:00,2.05609,2.05625,2.05605,2.05625,5007672.0
2006-05-29 22:52:00,2.05627,2.05636,2.05613,2.05613,2595699.0
2006-05-29 22:54:00,2.05605,2.05605,2.05579,2.05579,8003754.0
2006-05-29 22:55:00,2.05573,2.05581,2.05561,2.05571,10379821.0
2006-05-29 22:56:00,2.05566,2.05625,2.05566,2.05625,5210142.0
2006-05-29 22:57:00,2.05625,2.05625,2.05617,2.05617,245550.0
2006-05-29 22:58:00,2.05624,2.05639,2.05614,2.05639,3463257.0
2006-05-29 23:39:00,2.05641,2.05641,2.05557,2.05557,11405206.0
2006-05-29 23:40:00,2.05554,2.05554,2.05497,2.05498,3021071.0
2006-05-29 23:41:00,2.05498,2.05498,2.05476,2.05488,8966011.0
2006-05-29 23:42:00,2.05467,2.05492,2.05467,2.05492,112287.0
2006-05-29 23:43:00,2.05482,2.05495,2.05482,2.05493,872276.0
2006-05-29 23:44:00,2.0549,2.05494,2.05478,2.05489,1352214.0
2006-05-29 23:45:00,2.05484,2.05484,2.05474,2.05474,3693743.0
2006-05-29 23:46:00,2.05486,2.05494,2.05473,2.05473,19457626.0
2006-05-29 23:48:00,2.05482,2.05482,2.05475,2.05475,2954867.0
2006-05-29 23:51:00,2.0548,2.0549,2.0548,2.0549,894186.0
2006-05-29 23:54:00,2.05501,2.05516,2.05501,2.05516,427700.0
2006-05-29 23:55:00,2.05508,2.0553,2.05508,2.0553,6240560.0
2006-05-29 23:58:00,2.0552,2.0552,2.05504,2.05504,1325769.0
2006-05-30 00:00:00,2.05506,2.05512,2.05505,2.05512,2704247.0
2006-05-30 00:01:00,2.05511,2.05536,2.05511,2.05531,1868350.0
2006-05-30 00:02:00,2.05539,2.05542,2.05533,2.05542,1887433.0
2006-05-30 00:06:00,2.05542,2.05542,2.05512,2.05515,3711507.0
2006-05-30 00:09:00,2.05517,2.05517,2.05495,2.05495,1899022.0
2006-05-30 00:10:00,2.05476,2.05517,2.05476,2.05512,4012141.0
2006-05-30 00:13:00,2.05521,2.05555,2.05521,2.05555,8073570.0
2006-05-30 00:15:00,2.05558,2.05558,2.05534,2.05534,7276478.0
2006-05-30 00:16:00,2.0553,2.05532,2.05512,2.05512,1868904.0
2006-05-30 00:17:00,2.05509,2.05509,2.05492,2.05495,19765307.0
2006-05-30 00:18:00,2.05503,2.05516,2.05491,2.05501,6896699.0
2006-05-30 00:19:00,2.05501,2.05517,2.05493,2.05506,7583191.0
2006-05-30 00:20:00,2.05507,2.0552,2.05501,2.05511,5334913.0
2006-05-30 00:22:00,2.05502,2.05508,2.05483,2.05508,2838021.0
2006-05-30 00:23:00,2.05509,2.05509,2.05483,2.05483,3973848.0
2006-05-30 00:27:00,2.05483,2.05483,2.05475,2.05475,3157858.0
2006-05-30 00:28:00,2.0548,2.05496,2.05473,2.05496,2365035.0
2006-05-30 00:29:00,2.05505,2.05506,2.05505,2.05505,98277.0
2006-05-30 00:30:00,2.05503,2.05526,2.05503,2.05523,1976373.0
2006-05-30 00:31:00,2.05531,2.05562,2.0552,2.05561,3198074.0
2006-05-30 00:32:00,2.05561,2.05572,2.05561,2.05571,2609339.0
2006-05-30 00:34:00,2.0558,2.05598,2.0558,2.05598,749576.0
2006-05-30 00:35:00,2.05602,2.05602,2.05563,2.05563,2788643.0
2006-05-30 00:36:00,2.05537,2.05552,2.05536,2.05552,9843209.0
2006-05-30 00:38:00,2.05555,2.05563,2.05555,2.05563,5402926.0
2006-05-30 00:39:00,2.05551,2.05555,2.0554,2.0554,2400844.0
2006-05-30 00:40:00,2.05522,2.05522,2.05486,2.05486,1982224.0
2006-05-30 00:41:00,2.05487,2.05496,2.05487,2.05496,336500.0
2006-05-30 00:42:00,2.055,2.0551,2.05498,2.05498,613904.0
2006-05-30 00:43:00,2.05517,2.05523,2.05501,2.05501,5583553.0
2006-05-30 00:44:00,2.05498,2.05511,2.05487,2.05495,3923434.0
2006-05-30 00:45:00,2.05513,2.05527,2.05513,2.05527,3514158.0
2006-05-30 00:46:00,2.05512,2.0554,2.05512,2.0554,676459.0
2006-05-30 00:48:00,2.05537,2.05566,2.05537,2.05566,11108098.0
2006-05-30 00:49:00,2.05567,2.05588,2.05567,2.05588,1484112.0
2006-05-30 00:50:00,2.05587,2.05587,2.05583,2.05583,4190140.0
2006-05-30 00:52:00,2.05575,2.05575,2.05574,2.05574,358306.0
2006-05-30 00:53:00,2.05575,2.05575,2.05549,2.05556,1494330.0
2006-05-30 00:54:00,2.05556,2.05556,2.05516,2.05516,2333631.0
2006-05-30 00:55:00,2.05549,2.05561,2.05538,2.05561,3002152.0
2006-05-30 00:56:00,2.05546,2.05559,2.05541,2.05541,6282000.0
2006-05-30 00:57:00,2.0554,2.05553,2.05532,2.05553,4430312.0
2006-05-30 00:58:00,2.05541,2.05572,2.05541,2.05572,5018116.0
2006-05-30 00:59:00,2.05571,2.05574,2.05571,2.05574,91957.0
2006-05-30 01:00:00,2.05563,2.05563,2.05562,2.05562,222358.0
2006-05-30 01:01:00,2.05547,2.05557,2.05538,2.05539,3566890.0
2006-05-30 01:02:00,2.0552,2.05529,2.05473,2.05473,5090127.0
2006-05-30 01:03:00,2.05514,2.05514,2.05495,2.05495,1468481.0
2006-05-30 01:06:00,2.05485,2.05487,2.05473,2.05473,9757541.0
2006-05-30 01:07:00,2.05467,2.05467,2.05455,2.05455,812523.0
2006-05-30 01:12:00,2.05461,2.05461,2.05428,2.05439,3674940.0
2006-05-30 01:13:00,2.05435,2.05435,2.05429,2.05429,82039.0
2006-05-30 01:14:00,2.05426,2.05426,2.0538,2.0538,3633195.0
2006-05-30 01:15:00,2.05365,2.05365,2.05348,2.05348,2264221.0
2006-05-30 01:16:00,2.05343,2.05351,2.05327,2.05345,9097857.0
2006-05-30 01:17:00,2.05353,2.05353,2.05331,2.0534,3624592.0
2006-05-30 01:18:00,2.0536,2.05387,2.0536,2.05387,12775117.0
2006-05-30 01:19:00,2.05402,2.05402,2.05364,2.05364,6004219.0
2006-05-30 01:20:00,2.05367,2.05367,2.05344,2.05344,7827229.0
2006-05-30 01:21:00,2.05353,2.05353,2.05336,2.05337,611111.0
2006-05-30 01:22:00,2.05325,2.05325,2.05251,2.05278,14476370.0
2006-05-30 01:23:00,2.05274,2.05274,2.05236,2.05236,11633650.0
2006-05-30 01:24:00,2.05225,2.05225,2.0517,2.0517,1386490.0
2006-05-30 01:25:00,2.0516,2.0516,2.05154,2.05154,742537.0
2006-05-30 01:26:00,2.05144,2.05152,2.05144,2.0515,1422180.0
2006-05-30 01:27:00,2.05158,2.05202,2.05158,2.05202,1936230.0
2006-05-30 01:29:00,2.05207,2.05207,2.0519,2.0519,921798.0
2006-05-30 01:30:00,2.05208,2.05213,2.05204,2.05204,2474852.0
2006-05-30 01:31:00,2.05191,2.05191,2.05174,2.05174,6457908.0
2006-05-30 01:32:00,2.0517,2.05188,2.0517,2.05188,300434.0
2006-05-30 01:33:00,2.05195,2.05212,2.05195,2.05201,1033090.0
2006-05-30 01:34:00,2.0519,2.05221,2.05161,2.05221,2874016.0
2006-05-30 01:39:00,2.05227,2.05247,2.05227,2.05245,1654410.0
2006-05-30 01:40:00,2.0524,2.0524,2.05218,2.05224,12753818.0
2006-05-30 01:41:00,2.0522,2.0522,2.05199,2.05199,5934604.0
2006-05-30 01:42:00,2.05187,2.05198,2.05186,2.05198,13818053.0
2006-05-30 01:43:00,2.05196,2.05196,2.05179,2.05179,7497943.0
2006-05-30 01:44:00,2.05181,2.05187,2.05172,2.05174,5127025.0
2006-05-30 01:45:00,2.05188,2.05188,2.05173,2.05178,9664192.0
2006-05-30 01:46:00,2.05174,2.05181,2.05168,2.05168,11287125.0
2006-05-30 01:47:00,2.0517,2.05177,2.05157,2.05166,3495432.0
2006-05-30 01:48:00,2.05177,2.05177,2.05176,2.05176,1448448.0
2006-05-30 01:49:00,2.0518,2.05185,2.05166,2.05172,2146877.0
2006-05-30 01:50:00,2.05161,2.05161,2.05139,2.0515,2286458.0
2006-05-30 01:52:00,2.05149,2.05151,2.05143,2.05151,5725051.0
2006-05-30 01:53:00,2.05157,2.05182,2.05144,2.05169,2989343.0
2006-05-30 01:54:00,2.05162,2.05165,2.0516,2.0516,10108496.0
2006-05-30 01:55:00,2.05159,2.05171,2.05159,2.05171,8135700.0
2006-05-30 01:56:00,2.05168,2.0521,2.05168,2.0521,3708224.0
2006-05-30 01:57:00,2.0521,2.05219,2.05204,2.0521,6102952.0
2006-05-30 01:58:00,2.05207,2.05208,2.05196,2.05201,7351772.0
2006-05-30 01:59:00,2.05198,2.05214,2.05195,2.05195,1999042.0
2006-05-30 02:00:00,2.05204,2.05229,2.05204,2.0522,1855087.0
2006-05-30 02:01:00,2.05224,2.05224,2.0521,2.05216,6948088.0
2006-05-30 02:05:00,2.0522,2.0523,2.0522,2.0523,9370129.0
2006-05-30 02:06:00,2.05223,2.05259,2.05223,2.05255,1821092.0
2006-05-30 02:07:00,2.05238,2.05238,2.05195,2.05204,6095668.0
2006-05-30 02:08:00,2.05206,2.05221,2.05205,2.05205,5992504.0
2006-05-30 02:09:00,2.05213,2.05217,2.05195,2.05217,2251293.0
2006-05-30 02:10:00,2.05214,2.05214,2.0519,2.05198,2182007.0
2006-05-30 02:11:00,2.05185,2.05185,2.05179,2.05179,1467080.0
2006-05-30 02:12:00,2.05165,2.05182,2.0515,2.0515,3279632.0
2006-05-30 02:13:00,2.05131,2.05138,2.05118,2.05138,11752526.0
2006-05-30 02:14:00,2.05162,2.05233,2.05162,2.05233,9255117.0
2006-05-30 02:15:00,2.05234,2.05268,2.05234,2.05268,4842299.0
2006-05-30 02:16:00,2.05278,2.053,2.05278,2.053,6849937.0
2006-05-30 02:17:00,2.05296,2.05296,2.05276,2.05276,12723805.0
2006-05-30 02:18:00,2.0528,2.05303,2.0528,2.05303,6275357.0
2006-05-30 02:19:00,2.05324,2.05355,2.05324,2.05354,13282460.0
2006-05-30 02:20:00,2.05346,2.05346,2.05313,2.05313,1659554.0
2006-05-30 02:21:00,2.05305,2.05322,2.05305,2.05315,9666874.0
2006-05-30 02:22:00,2.0531,2.05317,2.0531,2.05317,1270614.0
2006-05-30 02:24:00,2.05319,2.05319,2.0531,2.0531,3017794.0
2006-05-30 02:25:00,2.05312,2.05343,2.05289,2.05343,2945896.0
2006-05-30 02:27:00,2.05371,2.05371,2.05367,2.05367,328200.0
2006-05-30 02:28:00,2.05374,2.05382,2.05374,2.05375,6662445.0
2006-05-30 02:29:00,2.05371,2.05371,2.05352,2.05355,2725908.0
2006-05-30 02:30:00,2.05344,2.05358,2.05341,2.05351,857168.0
2006-05-30 02:31:00,2.05341,2.05341,2.0533,2.0533,724350.0
2006-05-30 02:32:00,2.05329,2.05349,2.05328,2.05349,1917250.0
2006-05-30 02:35:00,2.05354,2.05378,2.05354,2.05378,1330221.0
2006-05-30 02:36:00,2.05385,2.05385,2.05368,2.05368,12660410.0
2006-05-30 02:37:00,2.0537,2.05397,2.05368,2.05397,13874228.0
2006-05-30 02:39:00,2.05389,2.05418,2.05389,2.05418,7880025.0
2006-05-30 02:40:00,2.05413,2.0545,2.05413,2.0545,5866360.0
2006-05-30 02:41:00,2.05452,2.05478,2.05452,2.0546,13813699.0
2006-05-30 02:42:00,2.05442,2.05466,2.05429,2.05466,3417815.0
2006-05-30 02:43:00,2.0546,2.0546,2.05436,2.05436,6154567.0
2006-05-30 02:44:00,2.05437,2.05437,2.05424,2.05424,2436743.0
2006-05-30 02:49:00,2.05441,2.05454,2.05421,2.05421,3825255.0
2006-05-30 02:50:00,2.05414,2.05427,2.05397,2.05397,2008618.0
2006-05-30 02:51:00,2.05379,2.05387,2.0536,2.05373,4487474.0
2006-05-30 02:52:00,2.0537,2.05403,2.0537,2.05403,882121.0
2006-05-30 02:53:00,2.05415,2.05415,2.05402,2.05407,9820390.0
2006-05-30 02:54:00,2.05421,2.05421,2.054,2.0541,14280620.0
2006-05-30 02:55:00,2.05409,2.05427,2.05409,2.05427,153592.0
2006-05-30 02:56:00,2.05435,2.05444,2.05435,2.05444,520484.0
2006-05-30 02:57:00,2.05415,2.05486,2.05415,2.05486,6371371.0
2006-05-30 02:58:00,2.05508,2.05514,2.05499,2.05505,3919230.0
2006-05-30 03:00:00,2.05516,2.05533,2.05516,2.05533,913371.0
2006-05-30 03:02:00,2.0554,2.0554,2.05507,2.05507,4692630.0
2006-05-30 03:03:00,2.05504,2.05504,2.05482,2.05482,6069565.0
2006-05-30 03:04:00,2.05491,2.05491,2.05461,2.05461,3072157.0
2006-05-30 03:05:00,2.0543,2.05446,2.0543,2.05442,2255370.0
2006-05-30 03:06:00,2.05429,2.0544,2.05418,2.0544,1420464.0
2006-05-30 03:10:00,2.05436,2.05451,2.05423,2.05451,10188139.0
2006-05-30 03:11:00,2.05457,2.05487,2.05457,2.05484,3848125.0
2006-05-30 03:12:00,2.05487,2.05499,2.05487,2.05499,7338209.0
2006-05-30 03:14:00,2.05503,2.05512,2.05503,2.05508,3307132.0
2006-05-30 03:15:00,2.05516,2.05521,2.05504,2.05504,1080671.0
2006-05-30 03:16:00,2.0553,2.0553,2.05513,2.05513,5794472.0
2006-05-30 03:17:00,2.05499,2.05523,2.05499,2.05523,660823.0
2006-05-30 03:19:00,2.05527,2.05527,2.0551,2.0551,1963765.0
2006-05-30 03:20:00,2.05509,2.05509,2.05479,2.05479,2325723.0
2006-05-30 03:24:00,2.05489,2.05489,2.05479,2.05485,2992427.0
2006-05-30 03:25:00,2.05485,2.05495,2.05485,2.05489,528078.0
2006-05-30 03:26:00,2.05497,2.05497,2.0547,2.05493,17588059.0
2006-05-30 03:27:00,2.05485,2.05504,2.05483,2.05492,2390817.0
2006-05-30 03:30:00,2.05482,2.05493,2.05482,2.05493,101265.0
2006-05-30 03:31:00,2.0549,2.05493,2.05476,2.05479,2350227.0
2006-05-30 03:32:00,2.0548,2.05497,2.0548,2.05492,3051955.0
2006-05-30 03:33:00,2.05501,2.05514,2.05501,2.05514,52341.0
2006-05-30 03:34:00,2.05507,2.05507,2.05496,2.05496,388348.0
2006-05-30 03:35:00,2.05497,2.05517,2.05492,2.05503,16614411.0
2006-05-30 03:36:00,2.05519,2.05537,2.05517,2.05537,30063358.0
2006-05-30 03:37:00,2.05537,2.05537,2.05498,2.05514,2698252.0
2006-05-30 03:38:00,2.0552,2.05522,2.05491,2.05491,11348093.0
2006-05-30 03:40:00,2.0551,2.05539,2.05509,2.05509,7151319.0
2006-05-30 03:41:00,2.05508,2.05543,2.05508,2.05543,4838502.0
2006-05-30 03:42:00,2.0556,2.05586,2.0556,2.05574,18285972.0
2006-05-30 03:43:00,2.05572,2.05572,2.05537,2.05537,2036065.0
2006-05-30 03:44:00,2.05546,2.0556,2.05543,2.0556,6910892.0
2006-05-30 03:45:00,2.05555,2.0557,2.05546,2.0557,4565010.0
2006-05-30 03:46:00,2.05573,2.05599,2.05572,2.05599,7437595.0
2006-05-30 03:47:00,2.05592,2.05613,2.05592,2.05604,1870774.0
2006-05-30 03:48:00,2.05608,2.05608,2.05602,2.05607,5153253.0
2006-05-30 03:49:00,2.05615,2.05641,2.05612,2.05612,2680002.0
2006-05-30 03:50:00,2.05635,2.05666,2.05635,2.05666,1875206.0
2006-05-30 03:51:00,2.05652,2.05652,2.0561,2.05629,5327158.0
2006-05-30 03:52:00,2.05636,2.05642,2.05627,2.05642,3677679.0
2006-05-30 03:53:00,2.0565,2.05691,2.0565,2.05691,4059842.0
2006-05-30 03:54:00,2.05679,2.05679,2.05662,2.05667,1974120.0
2006-05-30 03:55:00,2.0566,2.05666,2.05639,2.0564,6993983.0
2006-05-30 03:56:00,2.05629,2.05645,2.05629,2.0564,2946317.0
2006-05-30 03:58:00,2.05631,2.05641,2.0561,2.05641,2444003.0
2006-05-30 03:59:00,2.05661,2.05671,2.05661,2.05671,2624208.0
2006-05-30 04:00:00,2.05663,2.05663,2.05643,2.05654,3039759.0
2006-05-30 04:01:00,2.05654,2.05666,2.05654,2.05666,1434816.0
2006-05-30 04:02:00,2.05667,2.05686,2.05666,2.05686,2541427.0
2006-05-30 04:03:00,2.05702,2.05702,2.05683,2.05686,14825502.0
2006-05-30 04:04:00,2.05695,2.05705,2.05695,2.05705,6168390.0
2006-05-30 04:05:00,2.05709,2.05709,2.05685,2.05685,416658.0
2006-05-30 04:06:00,2.05682,2.05682,2.05667,2.0568,1027006.0
2006-05-30 04:07:00,2.05678,2.0571,2.05667,2.0571,9489554.0
2006-05-30 04:08:00,2.05701,2.05737,2.05701,2.05737,1626044.0
2006-05-30 04:09:00,2.05736,2.05736,2.05722,2.05722,4145646.0
2006-05-30 04:10:00,2.05733,2.05733,2.05727,2.05727,64848.0
2006-05-30 04:11:00,2.0572,2.05721,2.0572,2.05721,2723380.0
2006-05-30 04:12:00,2.05708,2.05751,2.05708,2.05732,2215148.0
2006-05-30 04:13:00,2.05734,2.05734,2.05727,2.05727,2847816.0
2006-05-30 04:14:00,2.05713,2.05716,2.05713,2.05716,3580596.0
2006-05-30 04:15:00,2.05717,2.05717,2.0568,2.05687,1842218.0
2006-05-30 04:16:00,2.05688,2.05688,2.05662,2.05662,854250.0
2006-05-30 04:17:00,2.05673,2.05673,2.05644,2.05644,104240.0
2006-05-30 04:18:00,2.05667,2.05667,2.056,2.056,8240818.0
2006-05-30 04:19:00,2.05629,2.05642,2.05629,2.05633,2941076.0
2006-05-30 04:20:00,2.05625,2.05625,2.05604,2.05604,10944596.0
2006-05-30 04:21:00,2.05596,2.05596,2.05566,2.05566,16183359.0
2006-05-30 04:22:00,2.05561,2.05565,2.05554,2.05565,4461281.0
2006-05-30 04:24:00,2.05588,2.056,2.05588,2.056,358283.0
2006-05-30 04:25:00,2.05596,2.05619,2.05596,2.05619,4783016.0
2006-05-30 04:26:00,2.05612,2.05612,2.05603,2.05603,1774207.0
2006-05-30 04:27:00,2.05598,2.05611,2.05598,2.05611,1440839.0
2006-05-30 04:28:00,2.05607,2.05607,2.05587,2.05595,1943475.0
2006-05-30 04:29:00,2.05586,2.0559,2.05584,2.0559,2712503.0
2006-05-30 04:30:00,2.05589,2.05593,2.05588,2.05593,4257924.0
2006-05-30 04:31:00,2.05586,2.05638,2.05586,2.05638,22967920.0
2006-05-30 04:32:00,2.05624,2.05624,2.05592,2.05596,444009.0
2006-05-30 04:33:00,2.05597,2.05619,2.05597,2.05619,5492063.0
2006-05-30 04:34:00,2.05615,2.05623,2.05608,2.05608,6550649.0
2006-05-30 04:35:00,2.05621,2.05621,2.05616,2.05616,1687810.0
2006-05-30 04:38:00,2.05615,2.05636,2.05615,2.0563,760391.0
2006-05-30 04:39:00,2.05626,2.05633,2.05625,2.05633,864216.0
2006-05-30 04:40:00,2.05641,2.0568,2.05641,2.0568,3713500.0
2006-05-30 04:41:00,2.0569,2.05719,2.0569,2.05719,9126907.0
2006-05-30 04:42:00,2.05737,2.05756,2.05737,2.05756,71304.0
2006-05-30 04:43:00,2.0574,2.0574,2.0573,2.0573,176569.0
2006-05-30 04:44:00,2.05733,2.05746,2.0572,2.05746,6189966.0
2006-05-30 04:45:00,2.05762,2.05788,2.05762,2.05765,20767957.0
2006-05-30 04:46:00,2.05762,2.05774,2.05762,2.05774,271446.0
2006-05-30 04:47:00,2.05791,2.05873,2.05791,2.05873,4531722.0
2006-05-30 04:48:00,2.05875,2.05889,2.05847,2.05847,1491549.0
2006-05-30 04:49:00,2.05813,2.05813,2.05781,2.0581,5909745.0
2006-05-30 04:50:00,2.05799,2.05821,2.05799,2.05818,887535.0
2006-05-30 04:51:00,2.05839,2.05854,2.05839,2.05854,7984597.0
2006-05-30 04:52:00,2.0588,2.05946,2.0588,2.05946,1036470.0
2006-05-30 04:53:00,2.05959,2.05964,2.05928,2.05928,738323.0
2006-05-30 04:54:00,2.05929,2.05965,2.05929,2.05965,950558.0
2006-05-30 04:55:00,2.05971,2.05977,2.05966,2.05966,1107693.0
2006-05-30 04:56:00,2.05956,2.05956,2.05933,2.05933,366538.0
2006-05-30 04:57:00,2.05933,2.05933,2.0589,2.0589,635230.0
2006-05-30 04:58:00,2.05888,2.05915,2.05888,2.05915,2240000.0
2006-05-30 04:59:00,2.05923,2.05923,2.05899,2.05914,8240779.0
2006-05-30 05:00:00,2.05912,2.05924,2.05884,2.05913,16091706.0
2006-05-30 05:01:00,2.05913,2.05913,2.05883,2.05904,3198426.0
2006-05-30 05:02:00,2.05903,2.05936,2.05903,2.05936,5682842.0
2006-05-30 05:03:00,2.05943,2.05949,2.05941,2.05946,4947903.0
2006-05-30 05:04:00,2.05965,2.05978,2.05951,2.05951,10502705.0
2006-05-30 05:05:00,2.05941,2.05974,2.0594,2.05974,8464207.0
2006-05-30 05:06:00,2.05976,2.06014,2.05976,2.06014,14367840.0
2006-05-30 05:07:00,2.06008,2.06012,2.05977,2.05977,2434303.0
2006-05-30 05:08:00,2.05954,2.05954,2.05896,2.05914,4797082.0
2006-05-30 05:09:00,2.05915,2.0593,2.05915,2.05925,1709872.0
2006-05-30 05:10:00,2.05928,2.05928,2.05926,2.05926,3866643.0
2006-05-30 05:11:00,2.05948,2.05965,2.05945,2.05965,1171211.0
2006-05-30 05:12:00,2.05983,2.06003,2.05983,2.05998,2810442.0
2006-05-30 05:13:00,2.06003,2.06099,2.06003,2.06099,12861704.0
2006-05-30 05:14:00,2.06106,2.06106,2.06094,2.06101,6355536.0
2006-05-30 05:15:00,2.0611,2.06111,2.06096,2.06096,13496964.0
2006-05-30 05:16:00,2.06086,2.06091,2.06078,2.0609,6537733.0
2006-05-30 05:17:00,2.0609,2.06094,2.06068,2.06071,2289991.0
2006-05-30 05:18:00,2.06058,2.06071,2.06058,2.06069,6619778.0
2006-05-30 05:19:00,2.06072,2.06072,2.06045,2.06059,2444003.0
2006-05-30 05:20:00,2.06086,2.06089,2.06052,2.06071,13625846.0
2006-05-30 05:21:00,2.06069,2.06106,2.06069,2.06106,6249205.0
2006-05-30 05:22:00,2.06113,2.06117,2.06112,2.06117,1731019.0
2006-05-30 05:23:00,2.06113,2.06113,2.06091,2.06091,3524482.0
2006-05-30 05:24:00,2.06063,2.06065,2.06046,2.06059,4407124.0
2006-05-30 05:25:00,2.06075,2.06081,2.06075,2.06077,1035519.0
2006-05-30 05:26:00,2.06081,2.06118,2.06049,2.06118,5195229.0
2006-05-30 05:27:00,2.06126,2.06139,2.06126,2.06139,194134.0
2006-05-30 05:28:00,2.06159,2.06215,2.06159,2.06215,891544.0
2006-05-30 05:29:00,2.0622,2.06229,2.06174,2.06214,7904685.0
2006-05-30 05:30:00,2.06206,2.06227,2.06206,2.06227,667005.0
2006-05-30 05:31:00,2.06234,2.06245,2.06234,2.06236,558315.0
2006-05-30 05:32:00,2.06217,2.06241,2.06211,2.06241,4100054.0
2006-05-30 05:33:00,2.06251,2.06285,2.0625,2.06285,8914618.0
2006-05-30 05:34:00,2.06292,2.06298,2.06232,2.06232,12189965.0
2006-05-30 05:35:00,2.06222,2.06222,2.06214,2.06218,1777729.0
2006-05-30 05:36:00,2.06231,2.06253,2.06231,2.06253,887515.0
2006-05-30 05:37:00,2.06257,2.06273,2.0625,2.06251,5314112.0
2006-05-30 05:38:00,2.0625,2.0625,2.06193,2.06193,2495401.0
2006-05-30 05:39:00,2.06168,2.06168,2.06126,2.06136,12895033.0
2006-05-30 05:40:00,2.06131,2.06131,2.06114,2.06122,1032881.0
2006-05-30 05:41:00,2.06118,2.06127,2.06118,2.06124,1950899.0
2006-05-30 05:42:00,2.06131,2.06136,2.06121,2.06125,1571513.0
2006-05-30 05:43:00,2.06143,2.06163,2.06143,2.0615,2848366.0
2006-05-30 05:44:00,2.06129,2.06156,2.06129,2.06156,10276642.0
2006-05-30 05:45:00,2.06166,2.0618,2.06159,2.0618,2063876.0
2006-05-30 05:46:00,2.06184,2.0619,2.06174,2.06187,5182007.0
2006-05-30 05:47:00,2.06179,2.06179,2.06158,2.06158,1584020.0
2006-05-30 05:48:00,2.0616,2.06179,2.06131,2.06179,14467837.0
2006-05-30 05:49:00,2.06171,2.06171,2.06148,2.06148,426990.0
2006-05-30 05:50:00,2.06149,2.06149,2.06117,2.06117,7241038.0
2006-05-30 05:51:00,2.06115,2.06136,2.0611,2.06136,12323425.0
2006-05-30 05:52:00,2.06141,2.06141,2.06126,2.06126,7958565.0
2006-05-30 05:53:00,2.0613,2.06156,2.0613,2.06145,4375528.0
2006-05-30 05:54:00,2.06154,2.06161,2.06154,2.06156,6489272.0
2006-05-30 05:55:00,2.06137,2.06149,2.0612,2.0612,12662233.0
2006-05-30 05:56:00,2.06131,2.06138,2.06116,2.06126,11052899.0
2006-05-30 05:57:00,2.06131,2.06142,2.06123,2.0614,2338112.0
2006-05-30 05:58:00,2.06137,2.0616,2.06128,2.0616,8931506.0
2006-05-30 05:59:00,2.06161,2.06218,2.06156,2.06208,5377916.0
2006-05-30 06:00:00,2.06204,2.06204,2.0617,2.0617,5092100.0
2006-05-30 06:01:00,2.06158,2.06166,2.0615,2.06151,8901462.0
2006-05-30 06:02:00,2.0615,2.0615,2.06077,2.0611,6275833.0
2006-05-30 06:03:00,2.06105,2.06121,2.06067,2.06067,8337913.0
2006-05-30 06:04:00,2.06116,2.06146,2.06116,2.06146,15808272.0
2006-05-30 06:05:00,2.06144,2.06149,2.06132,2.06136,5288968.0
2006-05-30 06:06:00,2.0614,2.0614,2.06123,2.06128,13541594.0
2006-05-30 06:07:00,2.06133,2.06133,2.06117,2.06117,4681465.0
2006-05-30 06:08:00,2.06108,2.06133,2.06101,2.06133,3235261.0
2006-05-30 06:09:00,2.06136,2.06136,2.06123,2.06123,853005.0
2006-05-30 06:10:00,2.06096,2.06106,2.06091,2.06106,3469133.0
2006-05-30 06:11:00,2.061,2.06118,2.0607,2.06118,15152589.0
2006-05-30 06:12:00,2.06119,2.06132,2.06112,2.06131,6962723.0
2006-05-30 06:14:00,2.06115,2.06116,2.06115,2.06116,5286959.0
2006-05-30 06:15:00,2.06106,2.06111,2.06095,2.06109,11507407.0
2006-05-30 06:16:00,2.06111,2.06135,2.06111,2.06135,704956.0
2006-05-30 06:17:00,2.06145,2.06145,2.06098,2.06106,5271821.0
2006-05-30 06:18:00,2.06104,2.06104,2.06086,2.06086,15741945.0
2006-05-30 06:19:00,2.06077,2.06087,2.06064,2.06087,4204102.0
2006-05-30 06:20:00,2.06083,2.06083,2.06061,2.06073,5020521.0
2006-05-30 06:22:00,2.06073,2.06083,2.06073,2.06078,6851979.0
2006-05-30 06:23:00,2.06073,2.06086,2.06036,2.06086,7448882.0
2006-05-30 06:24:00,2.06086,2.06088,2.06082,2.06085,7496638.0
2006-05-30 06:26:00,2.06085,2.06105,2.06085,2.06099,9018158.0
2006-05-30 06:27:00,2.06093,2.06093,2.06063,2.06063,11012550.0
2006-05-30 06:28:00,2.06077,2.06096,2.06072,2.06072,2735655.0
2006-05-30 06:29:00,2.06063,2.06085,2.06063,2.06085,10673556.0
2006-05-30 06:30:00,2.06091,2.06104,2.06091,2.061,1530880.0
2006-05-30 06:31:00,2.06093,2.06093,2.06067,2.06076,8052912.0
2006-05-30 06:32:00,2.06079,2.06096,2.06079,2.06096,5495684.0
2006-05-30 06:33:00,2.06095,2.06095,2.06083,2.06083,1159626.0
2006-05-30 06:36:00,2.06068,2.06081,2.06068,2.06072,7128649.0
2006-05-30 06:37:00,2.06097,2.06119,2.06097,2.06111,10247539.0
2006-05-30 06:38:00,2.061,2.06111,2.06085,2.06103,517212.0
2006-05-30 06:39:00,2.06104,2.06104,2.06097,2.06097,3431018.0
2006-05-30 06:40:00,2.06102,2.06107,2.06088,2.06088,657434.0
2006-05-30 06:41:00,2.06097,2.06097,2.06087,2.06087,1895168.0
2006-05-30 06:42:00,2.0608,2.0608,2.06055,2.0606,7600888.0
2006-05-30 06:43:00,2.06059,2.06068,2.06026,2.06026,6259046.0
2006-05-30 06:44:00,2.0604,2.06074,2.0604,2.06072,7686496.0
2006-05-30 06:45:00,2.0607,2.0608,2.06062,2.0608,13739813.0
2006-05-30 06:46:00,2.06079,2.06086,2.06062,2.06062,755091.0
2006-05-30 06:48:00,2.06055,2.06055,2.06036,2.06036,1418916.0
2006-05-30 06:49:00,2.06037,2.06037,2.06016,2.0603,5054465.0
2006-05-30 06:50:00,2.06039,2.06084,2.06039,2.06084,4493158.0
2006-05-30 06:52:00,2.06092,2.06092,2.06077,2.06083,11341184.0
2006-05-30 06:53:00,2.06076,2.06083,2.06058,2.06074,7170603.0
2006-05-30 06:54:00,2.06084,2.0612,2.06071,2.0612,2177426.0
2006-05-30 06:55:00,2.06111,2.06111,2.0608,2.0608,463825.0
2006-05-30 06:56:00,2.06061,2.06079,2.06061,2.06068,7273183.0
2006-05-30 06:57:00,2.06084,2.06105,2.06068,2.06068,1075405.0
2006-05-30 06:58:00,2.06062,2.06077,2.06051,2.06077,12327528.0
2006-05-30 06:59:00,2.06073,2.06094,2.06068,2.06068,6550073.0
2006-05-30 07:00:00,2.06046,2.06087,2.06033,2.06087,3887391.0
2006-05-30 07:01:00,2.061,2.06101,2.06064,2.06064,10828103.0
2006-05-30 07:02:00,2.06022,2.06059,2.06022,2.0604,15430456.0
2006-05-30 07:03:00,2.06042,2.06062,2.06042,2.06062,13888236.0
2006-05-30 07:04:00,2.06068,2.06092,2.06068,2.06071,894216.0
2006-05-30 07:05:00,2.06072,2.06075,2.06056,2.06057,1617779.0
2006-05-30 07:06:00,2.06059,2.06059,2.06035,2.06043,5911366.0
2006-05-30 07:07:00,2.06033,2.06054,2.06026,2.06031,14879412.0
2006-05-30 07:08:00,2.06031,2.06041,2.0603,2.06041,4142826.0
2006-05-30 07:09:00,2.06002,2.06041,2.06002,2.0604,6242416.0
2006-05-30 07:10:00,2.06035,2.06038,2.06023,2.06038,7431723.0
2006-05-30 07:11:00,2.06033,2.06048,2.06031,2.06032,11110133.0
2006-05-30 07:12:00,2.06023,2.0612,2.06023,2.0612,3735092.0
2006-05-30 07:13:00,2.06124,2.06176,2.06124,2.06176,18755787.0
2006-05-30 07:14:00,2.0617,2.06172,2.06166,2.06172,572478.0
2006-05-30 07:17:00,2.06171,2.06171,2.06139,2.06139,1834011.0
2006-05-30 07:18:00,2.06125,2.06125,2.06106,2.0612,7222655.0
2006-05-30 07:19:00,2.06117,2.06117,2.06098,2.06098,6491693.0
2006-05-30 07:20:00,2.06092,2.06092,2.06052,2.0609,13460339.0
2006-05-30 07:21:00,2.06093,2.0612,2.06093,2.0612,1525556.0
2006-05-30 07:23:00,2.06117,2.06123,2.06092,2.06123,703201.0
2006-05-30 07:24:00,2.06129,2.06132,2.06108,2.06132,2628852.0
2006-05-30 07:25:00,2.0612,2.06128,2.06119,2.06119,717395.0
2006-05-30 07:26:00,2.06114,2.06119,2.061,2.0611,4901100.0
2006-05-30 07:27:00,2.06121,2.06131,2.06111,2.06131,4061736.0
2006-05-30 07:28:00,2.0614,2.06207,2.0614,2.06207,1835538.0
2006-05-30 07:29:00,2.0621,2.06234,2.0621,2.06234,23276878.0
2006-05-30 07:30:00,2.06233,2.06233,2.06183,2.06194,15197326.0
2006-05-30 07:31:00,2.06188,2.06188,2.06162,2.06162,2000785.0
2006-05-30 07:34:00,2.06153,2.06154,2.0613,2.06131,7325300.0
2006-05-30 07:35:00,2.06132,2.06132,2.0613,2.0613,863878.0
2006-05-30 07:36:00,2.06123,2.06123,2.06107,2.06107,587127.0
2006-05-30 07:37:00,2.06103,2.06103,2.0607,2.0607,12802061.0
2006-05-30 07:38:00,2.06066,2.06067,2.06049,2.06049,2277880.0
2006-05-30 07:39:00,2.06034,2.0604,2.06012,2.06024,2264320.0
2006-05-30 07:41:00,2.06017,2.06017,2.05987,2.05987,1752513.0
2006-05-30 07:42:00,2.05989,2.05989,2.05963,2.05963,5907173.0
2006-05-30 07:43:00,2.05963,2.05963,2.05939,2.05944,2733864.0
2006-05-30 07:44:00,2.05937,2.05963,2.05937,2.05963,886700.0
2006-05-30 07:45:00,2.05961,2.05961,2.05933,2.05933,1761323.0
2006-05-30 07:46:00,2.05932,2.05932,2.05878,2.05878,2941391.0
2006-05-30 07:47:00,2.0587,2.05872,2.05856,2.05856,6537081.0
2006-05-30 07:48:00,2.05856,2.05865,2.05846,2.05857,4531553.0
2006-05-30 07:49:00,2.05848,2.05863,2.05845,2.05863,5856631.0
2006-05-30 07:50:00,2.05862,2.05862,2.05841,2.05858,10835683.0
2006-05-30 07:51:00,2.05854,2.05908,2.05854,2.05908,7926822.0
2006-05-30 07:52:00,2.05919,2.05939,2.05919,2.05939,6007164.0
2006-05-30 07:53:00,2.05951,2.05962,2.05942,2.05949,3495643.0
2006-05-30 07:56:00,2.05947,2.05967,2.05947,2.05967,2144025.0
2006-05-30 07:57:00,2.05976,2.05976,2.05956,2.05966,1495003.0
2006-05-30 07:58:00,2.05978,2.06008,2.05978,2.06,5630905.0
2006-05-30 07:59:00,2.06007,2.0601,2.05995,2.0601,12333925.0
2006-05-30 08:00:00,2.06002,2.06004,2.05982,2.05982,8238153.0
2006-05-30 08:01:00,2.05984,2.05984,2.05968,2.05968,8584941.0
2006-05-30 08:02:00,2.05952,2.05977,2.05947,2.05977,4515788.0
2006-05-30 08:03:00,2.05985,2.06019,2.05985,2.06019,5068683.0
2006-05-30 08:04:00,2.06026,2.06057,2.06026,2.06057,1397674.0
2006-05-30 08:05:00,2.06034,2.06034,2.06002,2.06008,2010509.0
2006-05-30 08:06:00,2.05999,2.05999,2.05944,2.05944,9583068.0
2006-05-30 08:07:00,2.05942,2.05942,2.05891,2.05895,2969069.0
2006-05-30 08:08:00,2.05893,2.05902,2.05847,2.05847,16167708.0
2006-05-30 08:09:00,2.0586,2.05886,2.05856,2.05886,21134839.0
2006-05-30 08:10:00,2.05899,2.05922,2.05899,2.05922,14061943.0
2006-05-30 08:11:00,2.05918,2.05949,2.05918,2.05949,4130427.0
2006-05-30 08:12:00,2.05956,2.05981,2.05956,2.05981,4135989.0
2006-05-30 08:13:00,2.05987,2.06015,2.05987,2.06015,1726846.0
2006-05-30 08:14:00,2.06019,2.06039,2.06013,2.06039,10675416.0
2006-05-30 08:15:00,2.06031,2.0607,2.06031,2.06064,5017411.0
2006-05-30 08:16:00,2.06076,2.06097,2.06054,2.06097,10370243.0
2006-05-30 08:17:00,2.06101,2.06128,2.06095,2.06122,7253046.0
2006-05-30 08:18:00,2.06137,2.06156,2.06137,2.06156,1402606.0
2006-05-30 08:19:00,2.06149,2.06191,2.06149,2.06191,2722182.0
2006-05-30 08:20:00,2.06191,2.0621,2.06191,2.0621,5809460.0
2006-05-30 08:21:00,2.06221,2.06262,2.06221,2.06262,5546439.0
2006-05-30 08:22:00,2.06233,2.06233,2.06195,2.06231,6300334.0
2006-05-30 08:23:00,2.06243,2.06262,2.06243,2.06262,14596269.0
2006-05-30 08:24:00,2.06277,2.06297,2.06277,2.06297,2282051.0
2006-05-30 08:25:00,2.06313,2.06336,2.06309,2.06336,2371666.0
2006-05-30 08:26:00,2.06368,2.06391,2.06353,2.06391,2386155.0
2006-05-30 08:27:00,2.06397,2.06426,2.06384,2.06422,3891884.0
2006-05-30 08:28:00,2.06441,2.06473,2.06434,2.06456,9117596.0
2006-05-30 08:29:00,2.06449,2.06454,2.0644,2.06454,13955589.0
2006-05-30 08:30:00,2.06451,2.06458,2.06436,2.06436,6759313.0
2006-05-30 08:31:00,2.0642,2.0642,2.06374,2.06374,7054748.0
2006-05-30 08:32:00,2.06358,2.06358,2.06297,2.06297,5119022.0
2006-05-30 08:33:00,2.06282,2.06283,2.06266,2.06269,4346530.0
2006-05-30 08:34:00,2.0626,2.06267,2.06251,2.06254,6435516.0
2006-05-30 08:35:00,2.06258,2.06258,2.06242,2.06245,9229394.0
2006-05-30 08:36:00,2.06264,2.06267,2.06242,2.0626,1727293.0
2006-05-30 08:38:00,2.06257,2.06257,2.06223,2.06223,3392520.0
2006-05-30 08:39:00,2.06195,2.06199,2.06177,2.06199,6434457.0
2006-05-30 08:40:00,2.06208,2.06217,2.06206,2.06214,2311102.0
2006-05-30 08:41:00,2.06201,2.0622,2.06201,2.06203,5497626.0
2006-05-30 08:42:00,2.06199,2.06205,2.06192,2.06192,5837446.0
2006-05-30 08:43:00,2.06179,2.06179,2.06157,2.06157,5418180.0
2006-05-30 08:44:00,2.06152,2.06157,2.06145,2.06153,9211806.0
2006-05-30 08:45:00,2.06164,2.06175,2.06154,2.06173,15419281.0
2006-05-30 08:46:00,2.06164,2.06177,2.06164,2.06177,3877610.0
2006-05-30 08:47:00,2.06181,2.06198,2.06177,2.06198,6203494.0
2006-05-30 08:48:00,2.06207,2.06223,2.06205,2.06205,3833043.0
2006-05-30 08:49:00,2.06176,2.06243,2.06176,2.06243,2928902.0
2006-05-30 08:50:00,2.06243,2.0628,2.06243,2.0628,9101163.0
2006-05-30 08:51:00,2.06269,2.0627,2.06241,2.06243,13871085.0
2006-05-30 08:52:00,2.06247,2.06247,2.06217,2.06218,8029228.0
2006-05-30 08:54:00,2.06193,2.06209,2.0619,2.06209,940876.0
2006-05-30 08:55:00,2.06199,2.06224,2.06199,2.06219,7074774.0
2006-05-30 08:56:00,2.0622,2.06226,2.06219,2.06222,7249872.0
2006-05-30 08:57:00,2.06217,2.06225,2.06217,2.06221,12875542.0
2006-05-30 08:58:00,2.06222,2.06222,2.06201,2.06213,2584372.0
2006-05-30 08:59:00,2.06224,2.06254,2.06224,2.06254,3133215.0
2006-05-30 09:00:00,2.0627,2.0632,2.0627,2.0632,6024310.0
2006-05-30 09:01:00,2.06319,2.06346,2.06319,2.06346,2135119.0
2006-05-30 09:02:00,2.06353,2.06373,2.06345,2.06373,7662258.0
2006-05-30 09:03:00,2.06375,2.06376,2.06375,2.06376,2020340.0
2006-05-30 09:04:00,2.06381,2.06397,2.06372,2.06392,4167447.0
2006-05-30 09:05:00,2.06396,2.06448,2.06396,2.06448,11969205.0
2006-05-30 09:06:00,2.06453,2.06476,2.06453,2.06476,1962370.0
2006-05-30 09:07:00,2.06478,2.06516,2.06478,2.06488,4753117.0
2006-05-30 09:08:00,2.06453,2.06466,2.06434,2.06434,7037007.0
2006-05-30 09:09:00,2.06402,2.06424,2.06398,2.06424,5922979.0
2006-05-30 09:10:00,2.06445,2.06469,2.06445,2.06461,13592333.0
2006-05-30 09:11:00,2.06465,2.06465,2.06405,2.06405,3267847.0
2006-05-30 09:12:00,2.06395,2.06395,2.06375,2.06387,3752293.0
2006-05-30 09:13:00,2.06388,2.06388,2.06337,2.06337,12571100.0
2006-05-30 09:14:00,2.06328,2.06355,2.06316,2.06355,3496522.0
2006-05-30 09:15:00,2.06355,2.06385,2.06355,2.06375,6763786.0
2006-05-30 09:16:00,2.06382,2.06382,2.06359,2.0636,5992474.0
2006-05-30 09:17:00,2.06368,2.06388,2.06364,2.06388,12110196.0
2006-05-30 09:18:00,2.064,2.06411,2.06391,2.064,2823021.0
2006-05-30 09:19:00,2.06388,2.06418,2.0637,2.06418,7062638.0
2006-05-30 09:20:00,2.06418,2.06421,2.06376,2.06376,15112796.0
2006-05-30 09:21:00,2.06369,2.06369,2.0634,2.06357,3350027.0
2006-05-30 09:22:00,2.06369,2.06381,2.0636,2.0638,6274959.0
2006-05-30 09:23:00,2.06375,2.06391,2.0637,2.06391,5469177.0
2006-05-30 09:24:00,2.06371,2.06372,2.06349,2.06349,7939935.0
2006-05-30 09:25:00,2.06346,2.06358,2.06333,2.06352,16855693.0
2006-05-30 09:26:00,2.06348,2.06357,2.06331,2.06357,2509157.0
2006-05-30 09:27:00,2.06349,2.06356,2.06329,2.06356,6153030.0
2006-05-30 09:28:00,2.06359,2.06364,2.06344,2.06353,1636252.0
2006-05-30 09:29:00,2.06377,2.06377,2.06345,2.06345,14930740.0
2006-05-30 09:30:00,2.06342,2.06342,2.06296,2.06296,31179066.0
2006-05-30 09:31:00,2.06299,2.06321,2.06299,2.06321,8039760.0
2006-05-30 09:32:00,2.0634,2.06361,2.0634,2.06345,14666761.0
2006-05-30 09:33:00,2.06358,2.06404,2.06358,2.06404,1142041.0
2006-05-30 09:34:00,2.0642,2.06443,2.0642,2.06443,5849258.0
2006-05-30 09:35:00,2.06431,2.06458,2.06426,2.06458,2392232.0
2006-05-30 09:36:00,2.06426,2.06478,2.06426,2.06457,22855155.0
2006-05-30 09:37:00,2.0644,2.06447,2.064,2.06438,4308392.0
2006-05-30 09:38:00,2.06424,2.06443,2.0642,2.0642,3573236.0
2006-05-30 09:39:00,2.06392,2.06428,2.06381,2.06428,3138282.0
2006-05-30 09:40:00,2.06441,2.06458,2.0643,2.06458,2132854.0
2006-05-30 09:41:00,2.06455,2.06481,2.06455,2.06472,3914169.0
2006-05-30 09:42:00,2.06468,2.06492,2.06461,2.06492,2234096.0
2006-05-30 09:43:00,2.06508,2.06517,2.06502,2.06504,4714313.0
2006-05-30 09:44:00,2.065,2.06504,2.0649,2.06504,4863352.0
2006-05-30 09:45:00,2.06497,2.06557,2.06497,2.06557,7127075.0
2006-05-30 09:46:00,2.06575,2.0659,2.06563,2.0659,3479878.0
2006-05-30 09:47:00,2.06597,2.06597,2.06535,2.06535,2735749.0
2006-05-30 09:48:00,2.06535,2.06553,2.06534,2.06552,13388036.0
2006-05-30 09:49:00,2.06567,2.06585,2.06567,2.06577,15218874.0
2006-05-30 09:50:00,2.06605,2.06632,2.06605,2.06632,7871271.0
2006-05-30 09:51:00,2.06621,2.06621,2.06577,2.06577,2892811.0
2006-05-30 09:52:00,2.06573,2.06573,2.06556,2.06567,12639254.0
2006-05-30 09:53:00,2.06563,2.06565,2.06516,2.06565,4191226.0
2006-05-30 09:54:00,2.06569,2.06575,2.06525,2.06525,8154085.0
2006-05-30 09:55:00,2.06526,2.06526,2.06492,2.06499,1938074.0
2006-05-30 09:56:00,2.06531,2.06567,2.06531,2.06567,16131625.0
2006-05-30 09:57:00,2.0657,2.06573,2.06558,2.06571,19534400.0
2006-05-30 09:58:00,2.06583,2.06584,2.06575,2.06576,2198268.0
2006-05-30 09:59:00,2.06568,2.06646,2.06568,2.06646,739343.0
2006-05-30 10:00:00,2.06639,2.06639,2.06602,2.06614,7159367.0
2006-05-30 10:01:00,2.06607,2.06607,2.06544,2.06544,12856581.0
2006-05-30 10:02:00,2.06525,2.06525,2.06467,2.06467,18563202.0
2006-05-30 10:03:00,2.06478,2.06494,2.06478,2.06494,2702893.0
2006-05-30 10:04:00,2.06501,2.06501,2.0648,2.06499,3635045.0
2006-05-30 10:05:00,2.06509,2.06532,2.06509,2.06528,6819104.0
2006-05-30 10:06:00,2.06541,2.0657,2.0654,2.0657,4822272.0
2006-05-30 10:07:00,2.06551,2.06551,2.06503,2.06503,14140112.0
2006-05-30 10:08:00,2.06493,2.06493,2.06468,2.06479,8700141.0
2006-05-30 10:09:00,2.06474,2.06484,2.06463,2.06463,16863184.0
2006-05-30 10:10:00,2.0645,2.06462,2.06441,2.0645,1451790.0
2006-05-30 10:11:00,2.06449,2.0645,2.0644,2.06448,4004956.0
2006-05-30 10:13:00,2.0643,2.06489,2.0643,2.06489,2886740.0
2006-05-30 10:14:00,2.06495,2.06515,2.06485,2.06485,1230260.0
2006-05-30 10:15:00,2.06485,2.06491,2.06474,2.06491,13430922.0
2006-05-30 10:16:00,2.06485,2.06485,2.06462,2.06463,937835.0
2006-05-30 10:17:00,2.06465,2.06465,2.06441,2.06441,2338311.0
2006-05-30 10:18:00,2.06432,2.06432,2.06403,2.06405,4874783.0
2006-05-30 10:19:00,2.06395,2.06395,2.06331,2.06331,1843358.0
2006-05-30 10:20:00,2.06326,2.0634,2.06315,2.0634,3830563.0
2006-05-30 10:21:00,2.0636,2.06403,2.0636,2.06393,3993757.0
2006-05-30 10:22:00,2.06397,2.06397,2.06295,2.06295,5907165.0
2006-05-30 10:23:00,2.06296,2.06296,2.06264,2.06264,3378898.0
2006-05-30 10:24:00,2.06267,2.06285,2.06263,2.06285,3822387.0
2006-05-30 10:26:00,2.06243,2.06301,2.06243,2.06301,13349039.0
2006-05-30 10:27:00,2.063,2.06325,2.063,2.06325,4622384.0
2006-05-30 10:28:00,2.06338,2.06387,2.06338,2.06387,7760173.0
2006-05-30 10:29:00,2.0639,2.0639,2.06361,2.06373,4767231.0
2006-05-30 10:30:00,2.06379,2.0639,2.06379,2.06384,2253479.0
2006-05-30 10:31:00,2.06387,2.06392,2.06372,2.06384,5492905.0
2006-05-30 10:32:00,2.06392,2.06398,2.06391,2.06391,2697325.0
2006-05-30 10:33:00,2.06389,2.06389,2.0637,2.0637,4253225.0
2006-05-30 10:34:00,2.06368,2.06372,2.06353,2.0637,4972238.0
2006-05-30 10:35:00,2.06382,2.06408,2.06378,2.06408,3398659.0
2006-05-30 10:36:00,2.06421,2.06421,2.06379,2.06379,17450446.0
2006-05-30 10:37:00,2.06375,2.06375,2.06332,2.06332,7192762.0
2006-05-30 10:38:00,2.06337,2.06341,2.06314,2.06341,23972366.0
2006-05-30 10:39:00,2.06346,2.06364,2.06334,2.06364,11519381.0
2006-05-30 10:40:00,2.06375,2.06375,2.06359,2.06359,613065.0
2006-05-30 10:41:00,2.06355,2.06355,2.06315,2.06315,13683969.0
2006-05-30 10:42:00,2.06315,2.06332,2.06281,2.06332,10718997.0
2006-05-30 10:43:00,2.06343,2.0635,2.06336,2.06336,6679756.0
2006-05-30 10:44:00,2.06338,2.06343,2.06324,2.06343,6347170.0
2006-05-30 10:45:00,2.06351,2.06378,2.06351,2.06378,27146593.0
2006-05-30 10:46:00,2.06387,2.0641,2.06387,2.0641,2489263.0
2006-05-30 10:47:00,2.06411,2.06417,2.06399,2.06417,11608725.0
2006-05-30 10:48:00,2.06421,2.06421,2.06388,2.06388,3404538.0
2006-05-30 10:49:00,2.06385,2.06401,2.06385,2.06401,7854405.0
2006-05-30 10:50:00,2.06396,2.06417,2.06396,2.06417,3124421.0
2006-05-30 10:51:00,2.0641,2.0645,2.0641,2.0645,11245127.0
2006-05-30 10:52:00,2.06475,2.06525,2.06475,2.06525,1899942.0
2006-05-30 10:53:00,2.0652,2.06531,2.0651,2.0651,1607359.0
2006-05-30 10:54:00,2.06506,2.06525,2.06483,2.06523,22755977.0
2006-05-30 10:55:00,2.06523,2.06566,2.06523,2.06566,3743017.0
2006-05-30 10:56:00,2.06557,2.06557,2.06532,2.0655,768227.0
2006-05-30 10:57:00,2.06538,2.06538,2.06515,2.06515,4641803.0
2006-05-30 10:58:00,2.06503,2.06503,2.06459,2.06487,5451271.0
2006-05-30 10:59:00,2.06498,2.06539,2.06498,2.06537,3465841.0
2006-05-30 11:00:00,2.0653,2.0653,2.06502,2.06502,6488267.0
2006-05-30 11:01:00,2.06503,2.06517,2.06493,2.06517,3474719.0
2006-05-30 11:02:00,2.0651,2.0651,2.06489,2.06489,418673.0
2006-05-30 11:03:00,2.06493,2.0654,2.06489,2.0654,3793035.0
2006-05-30 11:04:00,2.06531,2.0655,2.06531,2.06549,3269215.0
2006-05-30 11:05:00,2.0656,2.06565,2.06549,2.06559,5120464.0
2006-05-30 11:06:00,2.06548,2.06548,2.06516,2.06538,7181795.0
2006-05-30 11:07:00,2.06572,2.06588,2.0655,2.0655,2413023.0
2006-05-30 11:08:00,2.06531,2.06534,2.06507,2.06534,5155975.0
2006-05-30 11:09:00,2.06499,2.06551,2.06499,2.06537,6745579.0
2006-05-30 11:11:00,2.06519,2.0654,2.06519,2.0654,2156278.0
2006-05-30 11:12:00,2.06539,2.06544,2.06532,2.06544,3684799.0
2006-05-30 11:13:00,2.06547,2.06564,2.06547,2.06564,3656913.0
2006-05-30 11:14:00,2.06561,2.06567,2.06561,2.06567,5638033.0
2006-05-30 11:15:00,2.06529,2.06591,2.06529,2.06591,14126262.0
2006-05-30 11:16:00,2.06588,2.06588,2.06573,2.06576,6308143.0
2006-05-30 11:17:00,2.06568,2.066,2.06568,2.066,3331208.0
2006-05-30 11:18:00,2.06606,2.0662,2.06597,2.06597,1692616.0
2006-05-30 11:19:00,2.06589,2.06595,2.06574,2.06595,11712921.0
2006-05-30 11:20:00,2.06587,2.06598,2.06583,2.06593,2027879.0
2006-05-30 11:21:00,2.06585,2.06601,2.06576,2.06601,5298699.0
2006-05-30 11:22:00,2.06611,2.06631,2.06608,2.06631,2023977.0
2006-05-30 11:23:00,2.06632,2.06632,2.0661,2.06615,6842700.0
2006-05-30 11:24:00,2.06616,2.06657,2.06616,2.06657,461893.0
2006-05-30 11:25:00,2.06659,2.06711,2.0665,2.06685,6905866.0
2006-05-30 11:26:00,2.06681,2.06681,2.06648,2.06656,4234028.0
2006-05-30 11:27:00,2.06637,2.06645,2.06632,2.06632,8034726.0
2006-05-30 11:28:00,2.06623,2.06623,2.06595,2.06595,5251626.0
2006-05-30 11:29:00,2.06594,2.06594,2.06563,2.06563,273848.0
2006-05-30 11:30:00,2.06556,2.06556,2.06541,2.06541,1955723.0
2006-05-30 11:31:00,2.0655,2.06574,2.0655,2.06561,2221153.0
2006-05-30 11:32:00,2.06565,2.06568,2.06551,2.06562,2786367.0
2006-05-30 11:33:00,2.06544,2.06548,2.06523,2.0654,20077297.0
2006-05-30 11:34:00,2.06543,2.06543,2.06515,2.06527,4265266.0
2006-05-30 11:35:00,2.06521,2.06525,2.06505,2.06525,922580.0
2006-05-30 11:36:00,2.06525,2.06533,2.06516,2.06528,2771463.0
2006-05-30 11:37:00,2.06526,2.06526,2.06511,2.06524,14374976.0
2006-05-30 11:38:00,2.06524,2.06526,2.06509,2.06526,508945.0
2006-05-30 11:39:00,2.06528,2.06539,2.06524,2.06532,4586646.0
2006-05-30 11:40:00,2.06541,2.06541,2.06522,2.06534,5676162.0
2006-05-30 11:41:00,2.06544,2.06564,2.06544,2.06544,2071093.0
2006-05-30 11:42:00,2.06536,2.06547,2.06523,2.06547,2944975.0
2006-05-30 11:43:00,2.06565,2.06572,2.06554,2.06559,2713045.0
2006-05-30 11:44:00,2.06564,2.06588,2.06558,2.06588,6546404.0
2006-05-30 11:45:00,2.06588,2.06588,2.06573,2.06583,2054519.0
2006-05-30 11:46:00,2.06589,2.06608,2.06589,2.06594,3821284.0
2006-05-30 11:47:00,2.06597,2.06603,2.06585,2.06603,1656215.0
2006-05-30 11:48:00,2.06594,2.06621,2.06586,2.06621,4184139.0
2006-05-30 11:49:00,2.06625,2.06699,2.06625,2.06699,3942828.0
2006-05-30 11:50:00,2.06719,2.06766,2.06719,2.06766,8528745.0
2006-05-30 11:51:00,2.06771,2.06857,2.06771,2.06857,14807773.0
2006-05-30 11:52:00,2.06841,2.06869,2.06841,2.06862,9309502.0
2006-05-30 11:53:00,2.06867,2.06867,2.06853,2.06853,463981.0
2006-05-30 11:54:00,2.06872,2.06879,2.06867,2.06867,8381207.0
2006-05-30 11:55:00,2.06863,2.06863,2.06838,2.06838,4250723.0
2006-05-30 11:56:00,2.06823,2.06823,2.0679,2.0679,7138582.0
2006-05-30 11:57:00,2.06793,2.06806,2.06793,2.06803,4450737.0
2006-05-30 11:58:00,2.06799,2.06822,2.0679,2.06822,8517521.0
2006-05-30 11:59:00,2.06826,2.0684,2.06824,2.06838,9455386.0
2006-05-30 12:00:00,2.0684,2.06851,2.0684,2.06851,642409.0
2006-05-30 12:01:00,2.06855,2.06859,2.06851,2.06853,1979873.0
2006-05-30 12:02:00,2.06853,2.06855,2.06822,2.06822,3328478.0
2006-05-30 12:03:00,2.06805,2.06806,2.06795,2.06796,1832879.0
2006-05-30 12:04:00,2.06763,2.06783,2.06757,2.06783,8817902.0
2006-05-30 12:05:00,2.06781,2.06786,2.06777,2.06777,4074210.0
2006-05-30 12:06:00,2.0677,2.06777,2.06763,2.06773,6219103.0
2006-05-30 12:07:00,2.06766,2.0678,2.06752,2.06752,9136616.0
2006-05-30 12:08:00,2.06732,2.06732,2.06687,2.06697,2354509.0
2006-05-30 12:09:00,2.067,2.06713,2.067,2.06713,1972449.0
2006-05-30 12:10:00,2.06671,2.06707,2.06671,2.06691,18961480.0
2006-05-30 12:11:00,2.06708,2.06723,2.06695,2.06721,13934286.0
2006-05-30 12:12:00,2.06734,2.06738,2.06707,2.06707,12827600.0
2006-05-30 12:13:00,2.06711,2.06727,2.067,2.06727,5751718.0
2006-05-30 12:14:00,2.06749,2.06844,2.06749,2.06844,8974592.0
2006-05-30 12:15:00,2.06845,2.06855,2.06834,2.06839,1021499.0
2006-05-30 12:16:00,2.06844,2.06844,2.06823,2.06823,16426040.0
2006-05-30 12:17:00,2.06823,2.06862,2.06823,2.06861,1473821.0
2006-05-30 12:18:00,2.06862,2.06865,2.06818,2.06854,16318404.0
2006-05-30 12:19:00,2.06864,2.06865,2.06848,2.06863,1344714.0
2006-05-30 12:20:00,2.06863,2.06863,2.06824,2.06824,6567727.0
2006-05-30 12:21:00,2.06814,2.06825,2.06803,2.06803,8888070.0
2006-05-30 12:22:00,2.06791,2.06791,2.06735,2.06735,1834259.0
2006-05-30 12:23:00,2.06726,2.06726,2.06696,2.06696,6071103.0
2006-05-30 12:24:00,2.06684,2.06684,2.06666,2.06666,1743124.0
2006-05-30 12:25:00,2.06659,2.06663,2.0664,2.06663,10295412.0
2006-05-30 12:26:00,2.0666,2.06663,2.06643,2.06643,4817859.0
2006-05-30 12:27:00,2.06623,2.06638,2.06622,2.06633,10339308.0
2006-05-30 12:28:00,2.06623,2.06623,2.06598,2.06615,6575798.0
2006-05-30 12:29:00,2.06619,2.06638,2.06615,2.06626,2377272.0
2006-05-30 12:30:00,2.0663,2.06639,2.06615,2.06639,9285797.0
2006-05-30 12:31:00,2.06643,2.06676,2.06643,2.06676,9986562.0
2006-05-30 12:32:00,2.06665,2.06688,2.06644,2.06688,1922122.0
2006-05-30 12:33:00,2.06708,2.06749,2.06708,2.06749,3040584.0
2006-05-30 12:34:00,2.06731,2.06731,2.06662,2.06662,4842897.0
2006-05-30 12:35:00,2.0667,2.06683,2.06651,2.06673,4378425.0
2006-05-30 12:36:00,2.06692,2.06709,2.06685,2.06697,2843507.0
2006-05-30 12:37:00,2.06691,2.06699,2.0669,2.06699,2532184.0
2006-05-30 12:38:00,2.06707,2.06722,2.06689,2.06722,7469886.0
2006-05-30 12:39:00,2.06727,2.06738,2.06719,2.06722,379648.0
2006-05-30 12:40:00,2.06697,2.06724,2.06697,2.067,2886260.0
2006-05-30 12:41:00,2.06684,2.06684,2.06649,2.06649,5751030.0
2006-05-30 12:42:00,2.06648,2.06648,2.06632,2.06632,4281547.0
2006-05-30 12:43:00,2.06641,2.06656,2.0663,2.06656,18953027.0
2006-05-30 12:44:00,2.06657,2.06713,2.06657,2.06713,5969173.0
2006-05-30 12:45:00,2.06723,2.06723,2.06695,2.06706,5803457.0
2006-05-30 12:46:00,2.06714,2.06732,2.06714,2.06732,9142320.0
2006-05-30 12:47:00,2.06713,2.0673,2.06713,2.06715,8230807.0
2006-05-30 12:48:00,2.06701,2.06715,2.06701,2.06708,2496518.0
2006-05-30 12:49:00,2.06696,2.06696,2.06614,2.06616,1846088.0
2006-05-30 12:50:00,2.06604,2.06628,2.06604,2.06618,10236516.0
2006-05-30 12:51:00,2.06612,2.06612,2.06585,2.066,2338976.0
2006-05-30 12:52:00,2.06594,2.06594,2.06577,2.06577,106934.0
2006-05-30 12:53:00,2.06567,2.06582,2.06567,2.06575,11278312.0
2006-05-30 12:54:00,2.0657,2.06587,2.0657,2.06581,24181742.0
2006-05-30 12:55:00,2.06574,2.06574,2.06544,2.06544,4958519.0
2006-05-30 12:56:00,2.06557,2.06583,2.06557,2.06583,6126118.0
2006-05-30 12:57:00,2.06582,2.06582,2.06571,2.06576,10764131.0
2006-05-30 12:58:00,2.06575,2.0658,2.06566,2.06576,14320245.0
2006-05-30 12:59:00,2.06582,2.06611,2.0657,2.06611,12322963.0
2006-05-30 13:00:00,2.06617,2.06642,2.06608,2.06642,7065032.0
2006-05-30 13:01:00,2.06661,2.06699,2.0666,2.06699,10261833.0
2006-05-30 13:02:00,2.06701,2.0673,2.06701,2.0673,20014122.0
2006-05-30 13:03:00,2.06734,2.06755,2.06728,2.06755,7571337.0
2006-05-30 13:04:00,2.06786,2.06795,2.06741,2.06741,1443593.0
2006-05-30 13:05:00,2.06718,2.06756,2.06718,2.06729,16447737.0
2006-05-30 13:06:00,2.06722,2.06722,2.06666,2.06666,15777764.0
2006-05-30 13:07:00,2.06675,2.06712,2.06675,2.06706,10544575.0
2006-05-30 13:08:00,2.06698,2.06713,2.06698,2.06713,1336682.0
2006-05-30 13:09:00,2.06698,2.06705,2.06659,2.06705,2965154.0
2006-05-30 13:10:00,2.06715,2.06751,2.06715,2.06726,3918627.0
2006-05-30 13:11:00,2.0672,2.0672,2.06694,2.06701,1950091.0
2006-05-30 13:12:00,2.0669,2.06691,2.0667,2.0667,2459773.0
2006-05-30 13:13:00,2.06669,2.06669,2.06645,2.06645,6912865.0
2006-05-30 13:14:00,2.06638,2.06638,2.0661,2.0661,1114161.0
2006-05-30 13:15:00,2.06607,2.06607,2.0658,2.06581,2984816.0
2006-05-30 13:16:00,2.06582,2.06582,2.06544,2.06544,1146687.0
2006-05-30 13:17:00,2.06557,2.06591,2.06557,2.06574,16636296.0
2006-05-30 13:18:00,2.06579,2.06588,2.06565,2.06584,8852419.0
2006-05-30 13:19:00,2.06586,2.06599,2.06586,2.06593,3901363.0
2006-05-30 13:20:00,2.06607,2.06623,2.06607,2.06623,2674341.0
2006-05-30 13:21:00,2.06618,2.06618,2.06573,2.06589,10166269.0
2006-05-30 13:22:00,2.06595,2.0662,2.0659,2.0661,3324450.0
2006-05-30 13:23:00,2.06605,2.06664,2.06604,2.06664,8534639.0
2006-05-30 13:24:00,2.06683,2.06702,2.06671,2.06671,8815169.0
2006-05-30 13:25:00,2.06671,2.06671,2.06655,2.0667,4178771.0
2006-05-30 13:26:00,2.06677,2.06686,2.06672,2.06675,6480639.0
2006-05-30 13:27:00,2.06669,2.06669,2.06641,2.06641,2599581.0
2006-05-30 13:28:00,2.06639,2.06661,2.06631,2.06661,6832597.0
2006-05-30 13:29:00,2.06671,2.06684,2.06666,2.06666,2685295.0
2006-05-30 13:30:00,2.0667,2.06715,2.06667,2.06715,2354183.0
2006-05-30 13:31:00,2.06735,2.06768,2.06735,2.06768,4057635.0
2006-05-30 13:32:00,2.06772,2.06772,2.06731,2.06731,758038.0
2006-05-30 13:33:00,2.06746,2.06782,2.0672,2.0672,11318909.0
2006-05-30 13:34:00,2.0676,2.0676,2.06704,2.06711,15774856.0
2006-05-30 13:35:00,2.06709,2.06709,2.0669,2.06701,3634182.0
2006-05-30 13:36:00,2.06712,2.06741,2.06712,2.06717,732030.0
2006-05-30 13:37:00,2.06725,2.06725,2.06595,2.06595,12760827.0
2006-05-30 13:38:00,2.06615,2.06615,2.06561,2.06561,13253865.0
2006-05-30 13:39:00,2.06548,2.06548,2.06491,2.06491,5113579.0
2006-05-30 13:40:00,2.06498,2.06498,2.06412,2.0642,2691085.0
2006-05-30 13:41:00,2.06436,2.06476,2.06436,2.06459,3290816.0
2006-05-30 13:42:00,2.06441,2.06443,2.06431,2.06443,7948085.0
2006-05-30 13:43:00,2.06448,2.06461,2.0644,2.06444,4610765.0
2006-05-30 13:44:00,2.06454,2.06473,2.06419,2.06419,4800607.0
2006-05-30 13:45:00,2.06418,2.06424,2.06379,2.06379,11494579.0
2006-05-30 13:46:00,2.06363,2.06363,2.06316,2.06316,3752925.0
2006-05-30 13:47:00,2.06321,2.06403,2.06321,2.06403,7015384.0
2006-05-30 13:48:00,2.06427,2.06451,2.06427,2.06438,5228770.0
2006-05-30 13:49:00,2.06452,2.06484,2.06452,2.06461,3193110.0
2006-05-30 13:50:00,2.06472,2.06492,2.06455,2.06492,4817720.0
2006-05-30 13:51:00,2.06512,2.06549,2.06512,2.06549,5313411.0
2006-05-30 13:52:00,2.06546,2.06546,2.06507,2.06517,3377067.0
2006-05-30 13:53:00,2.0651,2.0651,2.06464,2.06464,5925004.0
2006-05-30 13:54:00,2.06463,2.06463,2.06441,2.06449,12131375.0
2006-05-30 13:55:00,2.06447,2.0645,2.06412,2.06412,1923802.0
2006-05-30 13:56:00,2.06384,2.06393,2.06375,2.06381,3726398.0
2006-05-30 13:57:00,2.06377,2.06377,2.06335,2.06348,6681460.0
2006-05-30 13:58:00,2.06367,2.06403,2.06249,2.06385,4531397.0
2006-05-30 13:59:00,2.06372,2.06379,2.06341,2.06351,15638632.0
2006-05-30 14:00:00,2.06341,2.06341,2.06308,2.06338,6462699.0
2006-05-30 14:01:00,2.06354,2.06374,2.06354,2.06368,1507151.0
2006-05-30 14:02:00,2.06365,2.06365,2.06323,2.06323,14374143.0
2006-05-30 14:03:00,2.06295,2.06295,2.0624,2.0624,6319547.0
2006-05-30 14:04:00,2.0621,2.0621,2.06177,2.06177,5430112.0
2006-05-30 14:05:00,2.06179,2.06222,2.06057,2.06208,1708549.0
2006-05-30 14:06:00,2.06219,2.06285,2.06216,2.06285,9676136.0
2006-05-30 14:07:00,2.06309,2.06328,2.06309,2.06328,1830724.0
2006-05-30 14:08:00,2.06333,2.06343,2.06331,2.06334,733193.0
2006-05-30 14:09:00,2.06343,2.06353,2.06339,2.06349,7049542.0
2006-05-30 14:10:00,2.06347,2.06371,2.06347,2.06371,3424010.0
2006-05-30 14:11:00,2.06366,2.06374,2.06364,2.06364,1576278.0
2006-05-30 14:12:00,2.06353,2.06371,2.06353,2.06365,763595.0
2006-05-30 14:13:00,2.06354,2.06364,2.06347,2.0636,4432781.0
2006-05-30 14:14:00,2.06356,2.06394,2.06338,2.06394,11426893.0
2006-05-30 14:15:00,2.06391,2.06391,2.0632,2.0632,6006422.0
2006-05-30 14:16:00,2.06302,2.06302,2.06282,2.06292,2044349.0
2006-05-30 14:17:00,2.06288,2.06319,2.06272,2.06319,10102261.0
2006-05-30 14:18:00,2.06328,2.06328,2.0629,2.06311,9948894.0
2006-05-30 14:19:00,2.06315,2.06332,2.06308,2.06326,11356818.0
2006-05-30 14:20:00,2.06307,2.06383,2.06307,2.06383,4045926.0
2006-05-30 14:21:00,2.06377,2.06448,2.06377,2.06448,6514605.0
2006-05-30 14:22:00,2.06454,2.06492,2.06454,2.0649,1385420.0
2006-05-30 14:23:00,2.06498,2.06537,2.06488,2.06537,5710320.0
2006-05-30 14:24:00,2.06556,2.06556,2.06508,2.06508,8894328.0
2006-05-30 14:25:00,2.06486,2.06486,2.06452,2.06459,11957369.0
2006-05-30 14:26:00,2.06453,2.06453,2.06381,2.06381,21900395.0
2006-05-30 14:27:00,2.06345,2.06345,2.06306,2.06306,2132792.0
2006-05-30 14:28:00,2.06307,2.06351,2.06307,2.06351,4048133.0
2006-05-30 14:29:00,2.06375,2.06419,2.06375,2.06419,5309746.0
2006-05-30 14:30:00,2.06406,2.06411,2.06347,2.0635,12433379.0
2006-05-30 14:31:00,2.06349,2.06361,2.06331,2.06361,4634377.0
2006-05-30 14:32:00,2.06361,2.06361,2.0631,2.0631,4638775.0
2006-05-30 14:33:00,2.06303,2.06303,2.06264,2.06271,3027533.0
2006-05-30 14:34:00,2.06273,2.06322,2.06273,2.06316,9465060.0
2006-05-30 14:35:00,2.06337,2.06379,2.06337,2.06379,476889.0
2006-05-30 14:36:00,2.06371,2.06399,2.06371,2.06372,6364094.0
2006-05-30 14:37:00,2.06358,2.06363,2.06338,2.06338,9540851.0
2006-05-30 14:38:00,2.06361,2.0639,2.06361,2.0639,624045.0
2006-05-30 14:39:00,2.06384,2.06446,2.06384,2.06446,2580500.0
2006-05-30 14:40:00,2.06438,2.06449,2.06427,2.06427,4612666.0
2006-05-30 14:41:00,2.06423,2.06486,2.06423,2.06486,2550736.0
2006-05-30 14:42:00,2.06493,2.06515,2.06473,2.06515,4227923.0
2006-05-30 14:43:00,2.06511,2.06511,2.06474,2.06474,25910770.0
2006-05-30 14:44:00,2.06478,2.06487,2.06478,2.06487,5641387.0
2006-05-30 14:45:00,2.06487,2.06521,2.06487,2.06489,1529742.0
2006-05-30 14:46:00,2.06486,2.06486,2.06461,2.06461,581635.0
2006-05-30 14:47:00,2.06456,2.06456,2.06437,2.06437,6617540.0
2006-05-30 14:48:00,2.06427,2.06427,2.06401,2.06405,5047135.0
2006-05-30 14:49:00,2.06399,2.064,2.06356,2.06356,2948695.0
2006-05-30 14:50:00,2.06367,2.06367,2.06329,2.06329,4671062.0
2006-05-30 14:51:00,2.06328,2.06328,2.06286,2.06286,2439639.0
2006-05-30 14:52:00,2.06285,2.06285,2.06217,2.06257,8819729.0
2006-05-30 14:53:00,2.06243,2.06291,2.06243,2.06291,4532646.0
2006-05-30 14:54:00,2.06313,2.06365,2.06313,2.06365,17676210.0
2006-05-30 14:55:00,2.06371,2.06392,2.06367,2.06392,13415863.0
2006-05-30 14:56:00,2.06394,2.06422,2.06394,2.06422,9880194.0
2006-05-30 14:57:00,2.0642,2.06433,2.0642,2.06432,5620355.0
2006-05-30 14:58:00,2.06443,2.06468,2.06443,2.06468,426533.0
2006-05-30 14:59:00,2.06469,2.06502,2.06465,2.06502,10598057.0
2006-05-30 15:00:00,2.06497,2.06555,2.06497,2.06555,10982016.0
2006-05-30 15:01:00,2.06555,2.06585,2.06555,2.06585,4434789.0
2006-05-30 15:02:00,2.06591,2.06607,2.06578,2.06607,4325223.0
2006-05-30 15:03:00,2.06603,2.06617,2.066,2.06609,8852425.0
2006-05-30 15:04:00,2.066,2.066,2.06576,2.06576,2627580.0
2006-05-30 15:05:00,2.06559,2.06561,2.06527,2.06551,2216715.0
2006-05-30 15:06:00,2.06547,2.06547,2.06524,2.06533,12632638.0
2006-05-30 15:07:00,2.06533,2.06548,2.06533,2.06548,8254691.0
2006-05-30 15:08:00,2.06533,2.06533,2.06503,2.06511,14870162.0
2006-05-30 15:09:00,2.06512,2.06521,2.06503,2.06521,5393088.0
2006-05-30 15:10:00,2.06472,2.06525,2.06472,2.06492,7040114.0
2006-05-30 15:11:00,2.06499,2.06506,2.0648,2.0648,2989703.0
2006-05-30 15:12:00,2.06493,2.06508,2.06493,2.06506,2684420.0
2006-05-30 15:13:00,2.06509,2.06525,2.06509,2.06525,4990315.0
2006-05-30 15:14:00,2.06539,2.06548,2.06504,2.06504,4950103.0
2006-05-30 15:15:00,2.06501,2.06502,2.06483,2.06502,14919242.0
2006-05-30 15:16:00,2.065,2.06503,2.06489,2.06489,8006266.0
2006-05-30 15:17:00,2.06487,2.06487,2.0647,2.06486,8952167.0
2006-05-30 15:18:00,2.06468,2.06468,2.06418,2.06418,9336039.0
2006-05-30 15:19:00,2.06413,2.06474,2.06413,2.06474,7780250.0
2006-05-30 15:20:00,2.06476,2.06585,2.06476,2.06585,9789576.0
2006-05-30 15:21:00,2.06601,2.06601,2.06575,2.06575,1026933.0
2006-05-30 15:22:00,2.06554,2.06554,2.06473,2.06473,2553645.0
2006-05-30 15:23:00,2.06474,2.06474,2.06441,2.06453,10387153.0
2006-05-30 15:24:00,2.06456,2.06478,2.06442,2.06478,2214907.0
2006-05-30 15:25:00,2.06472,2.06472,2.06446,2.06468,5867636.0
2006-05-30 15:26:00,2.0649,2.06533,2.0649,2.06533,22184523.0
2006-05-30 15:27:00,2.06533,2.06533,2.06503,2.06521,1719599.0
2006-05-30 15:28:00,2.06525,2.06549,2.06525,2.06525,4584886.0
2006-05-30 15:29:00,2.06503,2.06503,2.06453,2.06459,430373.0
2006-05-30 15:30:00,2.06467,2.06485,2.06464,2.06464,5649627.0
2006-05-30 15:31:00,2.06487,2.06544,2.06487,2.06544,2518418.0
2006-05-30 15:32:00,2.06538,2.0656,2.06533,2.06535,3409596.0
2006-05-30 15:33:00,2.06539,2.06559,2.06533,2.06533,13638660.0
2006-05-30 15:34:00,2.0652,2.06532,2.06512,2.06521,2794928.0
2006-05-30 15:35:00,2.06545,2.06579,2.06539,2.06579,6106666.0
2006-05-30 15:36:00,2.06608,2.06644,2.06608,2.06644,14196362.0
2006-05-30 15:37:00,2.06656,2.06666,2.06647,2.06665,16872669.0
2006-05-30 15:38:00,2.06662,2.0674,2.06662,2.0674,10243377.0
2006-05-30 15:39:00,2.06721,2.06721,2.06677,2.06677,1076233.0
2006-05-30 15:40:00,2.06666,2.06666,2.0662,2.0662,2393553.0
2006-05-30 15:41:00,2.06612,2.06615,2.06595,2.06595,1228076.0
2006-05-30 15:42:00,2.06594,2.06703,2.06594,2.06703,2767626.0
2006-05-30 15:43:00,2.06703,2.06703,2.06646,2.06655,3542296.0
2006-05-30 15:44:00,2.06638,2.06642,2.06614,2.06614,6174110.0
2006-05-30 15:45:00,2.06619,2.06619,2.06593,2.06593,5497409.0
2006-05-30 15:46:00,2.0661,2.06638,2.06602,2.06638,4974822.0
2006-05-30 15:47:00,2.06651,2.06711,2.06651,2.06711,3740522.0
2006-05-30 15:48:00,2.0672,2.06726,2.06704,2.06704,2174087.0
2006-05-30 15:49:00,2.06688,2.06688,2.06652,2.06652,7054377.0
2006-05-30 15:50:00,2.0665,2.0665,2.06622,2.06622,1937056.0
2006-05-30 15:51:00,2.066,2.06661,2.066,2.06661,1294113.0
2006-05-30 15:52:00,2.06668,2.06671,2.06656,2.06656,5310774.0
2006-05-30 15:53:00,2.06666,2.06758,2.06666,2.06758,13390681.0
2006-05-30 15:54:00,2.0676,2.06823,2.0676,2.06823,3804699.0
2006-05-30 15:55:00,2.0683,2.06842,2.0683,2.06841,6681649.0
2006-05-30 15:56:00,2.06856,2.06882,2.06856,2.06871,4297378.0
2006-05-30 15:57:00,2.0689,2.06906,2.0688,2.06906,2255396.0
2006-05-30 15:58:00,2.06907,2.06935,2.06901,2.06935,6800050.0
2006-05-30 15:59:00,2.06952,2.06952,2.06868,2.06889,2729433.0
2006-05-30 16:00:00,2.06877,2.06903,2.06842,2.06903,17066426.0
2006-05-30 16:01:00,2.06922,2.0697,2.06922,2.0697,9047592.0
2006-05-30 16:02:00,2.06988,2.0705,2.06988,2.0705,7682555.0
2006-05-30 16:03:00,2.07054,2.07079,2.07054,2.07078,13748449.0
2006-05-30 16:04:00,2.0709,2.071,2.07086,2.071,2724681.0
2006-05-30 16:05:00,2.07108,2.07132,2.07108,2.07132,1687504.0
2006-05-30 16:06:00,2.07137,2.0717,2.07137,2.0717,7710858.0
2006-05-30 16:07:00,2.07168,2.07168,2.07092,2.07103,26246799.0
2006-05-30 16:08:00,2.071,2.071,2.07041,2.07041,11966879.0
2006-05-30 16:09:00,2.07056,2.07115,2.07056,2.07112,11155163.0
2006-05-30 16:10:00,2.07077,2.07104,2.07077,2.07104,4905697.0
2006-05-30 16:11:00,2.07077,2.07099,2.07036,2.07036,5457874.0
2006-05-30 16:12:00,2.07039,2.07039,2.06958,2.06995,8054355.0
2006-05-30 16:13:00,2.07011,2.07072,2.07011,2.07065,4056616.0
2006-05-30 16:14:00,2.07064,2.07064,2.0703,2.07053,12852961.0
2006-05-30 16:15:00,2.07043,2.07055,2.07026,2.07055,16279807.0
2006-05-30 16:16:00,2.07071,2.07094,2.07071,2.0708,3427373.0
2006-05-30 16:17:00,2.0708,2.07089,2.07076,2.07076,902323.0
2006-05-30 16:18:00,2.07056,2.07065,2.07048,2.07064,5980139.0
2006-05-30 16:19:00,2.07078,2.07103,2.07078,2.07103,2347090.0
2006-05-30 16:20:00,2.07099,2.07136,2.07099,2.07119,14743552.0
2006-05-30 16:21:00,2.07136,2.07136,2.07129,2.07132,5972562.0
2006-05-30 16:22:00,2.07135,2.07143,2.07127,2.07127,1858921.0
2006-05-30 16:23:00,2.07155,2.07219,2.07155,2.07219,4709519.0
2006-05-30 16:24:00,2.07221,2.07229,2.072,2.07226,5359452.0
2006-05-30 16:25:00,2.07222,2.07235,2.07209,2.07228,5973096.0
2006-05-30 16:26:00,2.07232,2.07251,2.07232,2.0725,2688591.0
2006-05-30 16:27:00,2.07253,2.07264,2.07238,2.07264,22765358.0
2006-05-30 16:28:00,2.07277,2.07284,2.07273,2.07284,6459456.0
2006-05-30 16:29:00,2.07286,2.07299,2.07278,2.07279,5438081.0
2006-05-30 16:30:00,2.07297,2.0732,2.07297,2.0732,2645772.0
2006-05-30 16:31:00,2.07302,2.07313,2.07301,2.07313,10085643.0
2006-05-30 16:32:00,2.07299,2.07318,2.07299,2.07317,13489589.0
2006-05-30 16:33:00,2.07321,2.07345,2.07321,2.07334,14182076.0
2006-05-30 16:34:00,2.07334,2.07334,2.07316,2.07316,12149338.0
2006-05-30 16:35:00,2.07303,2.07303,2.0727,2.0727,6474566.0
2006-05-30 16:36:00,2.07246,2.07246,2.07193,2.07207,15923687.0
2006-05-30 16:37:00,2.07214,2.07249,2.07198,2.07249,6301388.0
2006-05-30 16:38:00,2.07273,2.07305,2.07273,2.07285,1300015.0
2006-05-30 16:39:00,2.07285,2.07285,2.0726,2.0726,1800817.0
2006-05-30 16:40:00,2.07241,2.07241,2.07186,2.07186,5939045.0
2006-05-30 16:41:00,2.07178,2.07181,2.07175,2.07176,5451470.0
2006-05-30 16:42:00,2.07177,2.0718,2.07169,2.07177,2654092.0
2006-05-30 16:43:00,2.0718,2.07183,2.07168,2.0718,4902811.0
2006-05-30 16:44:00,2.07129,2.07161,2.07129,2.07152,9898833.0
2006-05-30 16:45:00,2.07148,2.07148,2.0713,2.07131,16077393.0
2006-05-30 16:46:00,2.07128,2.0714,2.07119,2.07135,2611691.0
2006-05-30 16:47:00,2.07138,2.07138,2.07108,2.07108,3131758.0
2006-05-30 16:48:00,2.07097,2.07115,2.07079,2.07079,4453219.0
2006-05-30 16:49:00,2.07071,2.07071,2.07053,2.07067,6896714.0
2006-05-30 16:50:00,2.07069,2.07105,2.07069,2.07105,7962747.0
2006-05-30 16:51:00,2.07106,2.07114,2.07091,2.07106,6659065.0
2006-05-30 16:52:00,2.07107,2.07134,2.07102,2.07117,2860178.0
2006-05-30 16:53:00,2.0711,2.07145,2.0711,2.07121,1799926.0
2006-05-30 16:54:00,2.07122,2.07123,2.07087,2.07087,2536849.0
2006-05-30 16:55:00,2.07098,2.07098,2.07087,2.07096,6961663.0
2006-05-30 16:56:00,2.07077,2.07102,2.07077,2.07091,827990.0
2006-05-30 16:57:00,2.07111,2.07158,2.07111,2.07158,13592512.0
2006-05-30 16:58:00,2.07187,2.07234,2.07187,2.07234,3791803.0
2006-05-30 16:59:00,2.07227,2.07227,2.07156,2.07184,987377.0
2006-05-30 17:00:00,2.07162,2.07162,2.07128,2.07128,3847312.0
2006-05-30 17:01:00,2.07131,2.07131,2.07098,2.07098,5437222.0
2006-05-30 17:02:00,2.07095,2.07095,2.07081,2.07086,3165279.0
2006-05-30 17:03:00,2.07063,2.07073,2.07058,2.07058,1182453.0
2006-05-30 17:04:00,2.07026,2.07054,2.07026,2.07054,9085190.0
2006-05-30 17:05:00,2.07047,2.07082,2.07047,2.07052,10568939.0
2006-05-30 17:06:00,2.07033,2.07034,2.06955,2.0698,2072812.0
2006-05-30 17:07:00,2.06975,2.0699,2.06938,2.06938,9791375.0
2006-05-30 17:08:00,2.06922,2.06922,2.0689,2.06903,8704717.0
2006-05-30 17:09:00,2.06914,2.06954,2.06914,2.06954,11219734.0
2006-05-30 17:10:00,2.06961,2.06989,2.06936,2.06989,7747192.0
2006-05-30 17:11:00,2.06993,2.07052,2.06993,2.07052,2108586.0
2006-05-30 17:12:00,2.0707,2.07076,2.07057,2.07064,1903854.0
2006-05-30 17:13:00,2.07019,2.07048,2.07019,2.07025,12999130.0
2006-05-30 17:14:00,2.07018,2.07018,2.06931,2.06931,11780249.0
2006-05-30 17:15:00,2.06939,2.06977,2.06939,2.06973,6687505.0
2006-05-30 17:16:00,2.06955,2.06955,2.06926,2.06936,3902585.0
2006-05-30 17:17:00,2.06931,2.06934,2.06915,2.06915,1815875.0
2006-05-30 17:18:00,2.0691,2.06935,2.0691,2.06935,977260.0
2006-05-30 17:19:00,2.06942,2.0695,2.0694,2.0695,7153772.0
2006-05-30 17:20:00,2.06952,2.07003,2.06952,2.07003,2651088.0
2006-05-30 17:21:00,2.07015,2.07038,2.07015,2.0703,1415604.0
2006-05-30 17:22:00,2.07035,2.07038,2.07024,2.07038,797744.0
2006-05-30 17:23:00,2.07045,2.07063,2.07045,2.0705,2974148.0
2006-05-30 17:24:00,2.07061,2.07082,2.07061,2.07071,2620825.0
2006-05-30 17:25:00,2.07067,2.07085,2.07055,2.07085,1241436.0
2006-05-30 17:26:00,2.0707,2.07093,2.07036,2.07036,2743301.0
2006-05-30 17:27:00,2.0702,2.0702,2.06993,2.07019,6711650.0
2006-05-30 17:28:00,2.07007,2.07017,2.06999,2.07017,3551294.0
2006-05-30 17:29:00,2.07019,2.07027,2.07017,2.07027,2926857.0
2006-05-30 17:30:00,2.07027,2.07107,2.07027,2.07107,5570031.0
2006-05-30 17:31:00,2.07112,2.07134,2.0711,2.07134,2254441.0
2006-05-30 17:32:00,2.07119,2.07119,2.07108,2.07108,530844.0
2006-05-30 17:33:00,2.07095,2.07095,2.07083,2.07084,9832820.0
2006-05-30 17:34:00,2.07068,2.07069,2.07051,2.07051,1228932.0
2006-05-30 17:35:00,2.07041,2.07047,2.0701,2.0701,9468164.0
2006-05-30 17:36:00,2.07027,2.07035,2.06997,2.06997,1362061.0
2006-05-30 17:37:00,2.06985,2.06985,2.06955,2.06963,2378625.0
2006-05-30 17:38:00,2.06965,2.06987,2.06965,2.06982,3292556.0
2006-05-30 17:39:00,2.06985,2.06991,2.06984,2.06991,13226979.0
2006-05-30 17:40:00,2.07015,2.07015,2.06996,2.06996,2387024.0
2006-05-30 17:41:00,2.06972,2.06972,2.06943,2.06962,7402475.0
2006-05-30 17:42:00,2.0696,2.0696,2.06945,2.06945,8254554.0
2006-05-30 17:43:00,2.06928,2.06936,2.06918,2.06927,5008980.0
2006-05-30 17:44:00,2.06933,2.06933,2.06869,2.06869,6858349.0
2006-05-30 17:45:00,2.06862,2.06862,2.06766,2.06766,11754953.0
2006-05-30 17:46:00,2.06801,2.06864,2.068,2.06864,16355519.0
2006-05-30 17:47:00,2.06859,2.06882,2.06859,2.06863,7588797.0
2006-05-30 17:48:00,2.06864,2.06875,2.06862,2.06862,7688829.0
2006-05-30 17:49:00,2.0684,2.06844,2.06816,2.06844,1561985.0
2006-05-30 17:50:00,2.06847,2.06847,2.06813,2.06818,6018777.0
2006-05-30 17:51:00,2.0682,2.06832,2.068,2.06832,3760507.0
2006-05-30 17:52:00,2.0683,2.06837,2.0682,2.06837,1611637.0
2006-05-30 17:53:00,2.06846,2.06872,2.06846,2.06872,10694542.0
2006-05-30 17:54:00,2.06858,2.06858,2.06836,2.06836,8223162.0
2006-05-30 17:55:00,2.06837,2.06837,2.06814,2.06821,1610840.0
2006-05-30 17:56:00,2.06815,2.06824,2.06793,2.06824,11374028.0
2006-05-30 17:57:00,2.06835,2.06847,2.06833,2.06834,2005398.0
2006-05-30 17:58:00,2.06847,2.06861,2.06832,2.06861,6174935.0
2006-05-30 17:59:00,2.06869,2.06923,2.06869,2.06916,8880928.0
2006-05-30 18:00:00,2.06928,2.06931,2.06905,2.06931,2585174.0
2006-05-30 18:01:00,2.06926,2.06926,2.06901,2.06901,15876778.0
2006-05-30 18:02:00,2.06901,2.0691,2.06898,2.06905,3652906.0
2006-05-30 18:03:00,2.06911,2.06925,2.06911,2.06924,2972839.0
2006-05-30 18:04:00,2.06926,2.06928,2.06916,2.06928,16313241.0
2006-05-30 18:05:00,2.06915,2.06918,2.06905,2.06918,4617118.0
2006-05-30 18:06:00,2.06883,2.06897,2.06883,2.06895,319762.0
2006-05-30 18:07:00,2.06898,2.06917,2.06898,2.06917,2554076.0
2006-05-30 18:08:00,2.06911,2.06911,2.06888,2.06892,5254791.0
2006-05-30 18:09:00,2.06872,2.06872,2.06836,2.06836,2587852.0
2006-05-30 18:10:00,2.06812,2.06824,2.06787,2.06787,3167573.0
2006-05-30 18:11:00,2.0681,2.06821,2.06795,2.06799,17883244.0
2006-05-30 18:12:00,2.0678,2.06788,2.06778,2.0678,9630990.0
2006-05-30 18:13:00,2.06774,2.06783,2.0677,2.0677,2678783.0
2006-05-30 18:14:00,2.06794,2.06804,2.06794,2.06801,1819783.0
2006-05-30 18:15:00,2.06786,2.06793,2.06774,2.06779,1205680.0
2006-05-30 18:16:00,2.06778,2.06829,2.06778,2.06829,12214054.0
2006-05-30 18:17:00,2.06845,2.06869,2.06845,2.06857,7206044.0
2006-05-30 18:18:00,2.06855,2.06855,2.06808,2.06833,8070758.0
2006-05-30 18:19:00,2.06824,2.06825,2.06799,2.06799,3504114.0
2006-05-30 18:20:00,2.06818,2.06861,2.06818,2.06861,2217587.0
2006-05-30 18:21:00,2.06873,2.06878,2.06873,2.06878,1737856.0
2006-05-30 18:22:00,2.069,2.06928,2.069,2.06903,6047998.0
2006-05-30 18:23:00,2.06882,2.06926,2.06882,2.06925,1562811.0
2006-05-30 18:24:00,2.06914,2.06914,2.06895,2.06901,2398880.0
2006-05-30 18:25:00,2.06898,2.06899,2.06881,2.06881,3381315.0
2006-05-30 18:26:00,2.06877,2.06882,2.06861,2.06861,7576330.0
2006-05-30 18:27:00,2.06871,2.06895,2.06861,2.06861,14448807.0
2006-05-30 18:28:00,2.0686,2.06865,2.06809,2.06809,5983091.0
2006-05-30 18:29:00,2.06807,2.06824,2.06787,2.06824,4490552.0
2006-05-30 18:30:00,2.06841,2.06872,2.06841,2.06853,1110797.0
2006-05-30 18:31:00,2.06862,2.06862,2.06846,2.06857,1530874.0
2006-05-30 18:32:00,2.06854,2.0688,2.06847,2.0688,1267688.0
2006-05-30 18:33:00,2.06871,2.06875,2.06821,2.06821,2352890.0
2006-05-30 18:34:00,2.06804,2.06807,2.06791,2.06806,2513957.0
2006-05-30 18:35:00,2.06801,2.06801,2.06773,2.06773,6351603.0
2006-05-30 18:36:00,2.06774,2.06798,2.06774,2.06798,2142560.0
2006-05-30 18:37:00,2.06803,2.06811,2.0679,2.0679,10738293.0
2006-05-30 18:38:00,2.06789,2.06815,2.06771,2.06784,2417630.0
2006-05-30 18:39:00,2.06785,2.06785,2.06759,2.0676,2413237.0
2006-05-30 18:40:00,2.06757,2.06791,2.06738,2.06791,11833996.0
2006-05-30 18:41:00,2.068,2.06872,2.068,2.06872,4055189.0
2006-05-30 18:42:00,2.06862,2.0687,2.06854,2.0687,7849554.0
2006-05-30 18:43:00,2.06896,2.06906,2.06884,2.06884,9538715.0
2006-05-30 18:44:00,2.06885,2.06885,2.06849,2.06849,6003166.0
2006-05-30 18:45:00,2.06849,2.06852,2.06839,2.06852,3602181.0
2006-05-30 18:46:00,2.06845,2.06845,2.06813,2.06813,9320314.0
2006-05-30 18:47:00,2.06819,2.06822,2.06817,2.06817,20850761.0
2006-05-30 18:48:00,2.06819,2.0684,2.06819,2.0683,1065093.0
2006-05-30 18:49:00,2.06809,2.06809,2.06774,2.06774,1975283.0
2006-05-30 18:50:00,2.06773,2.06773,2.06733,2.06733,1063529.0
2006-05-30 18:51:00,2.06722,2.06729,2.06716,2.06724,3725322.0
2006-05-30 18:52:00,2.06716,2.0673,2.06705,2.0673,2867639.0
2006-05-30 18:53:00,2.06747,2.06767,2.06746,2.06761,3279912.0
2006-05-30 18:54:00,2.06736,2.06749,2.06725,2.06725,5751953.0
2006-05-30 18:55:00,2.06731,2.06731,2.06718,2.0673,12624168.0
2006-05-30 18:56:00,2.06733,2.06743,2.06724,2.06736,3382318.0
2006-05-30 18:57:00,2.06737,2.06737,2.06711,2.06711,7542517.0
2006-05-30 18:58:00,2.06712,2.06729,2.06712,2.06728,5089215.0
2006-05-30 18:59:00,2.06743,2.06785,2.06743,2.06785,602640.0
2006-05-30 19:00:00,2.06789,2.0682,2.06789,2.0681,17102249.0
2006-05-30 19:01:00,2.06809,2.06819,2.06806,2.06806,3221255.0
2006-05-30 19:03:00,2.06801,2.06801,2.06765,2.06783,5045172.0
2006-05-30 19:04:00,2.06791,2.068,2.0678,2.06786,6996343.0
2006-05-30 19:05:00,2.06783,2.0679,2.06767,2.0679,3593639.0
2006-05-30 19:06:00,2.06819,2.0684,2.06817,2.06817,1669020.0
2006-05-30 19:07:00,2.06822,2.06822,2.06792,2.06792,4287353.0
2006-05-30 19:08:00,2.06798,2.06798,2.06758,2.06758,341739.0
2006-05-30 19:09:00,2.06753,2.06758,2.06743,2.06758,2434281.0
2006-05-30 19:10:00,2.06751,2.06751,2.06733,2.0675,3432749.0
2006-05-30 19:11:00,2.06758,2.06764,2.06753,2.06764,1502629.0
2006-05-30 19:12:00,2.06751,2.06751,2.06725,2.06725,2720843.0
2006-05-30 19:13:00,2.06732,2.06751,2.06732,2.06751,828052.0
2006-05-30 19:14:00,2.06774,2.06805,2.06774,2.06785,6783618.0
2006-05-30 19:15:00,2.06775,2.06775,2.06774,2.06774,621259.0
2006-05-30 19:16:00,2.06772,2.06772,2.06736,2.06738,14097041.0
2006-05-30 19:17:00,2.06723,2.06725,2.06698,2.06698,12405342.0
2006-05-30 19:18:00,2.06698,2.06698,2.06662,2.06668,9447118.0
2006-05-30 19:19:00,2.06683,2.06696,2.0668,2.06696,2482952.0
2006-05-30 19:20:00,2.06704,2.06714,2.06693,2.06714,3444160.0
2006-05-30 19:21:00,2.06734,2.06734,2.06714,2.0673,1643027.0
2006-05-30 19:22:00,2.06731,2.06733,2.06716,2.06716,5804589.0
2006-05-30 19:23:00,2.06716,2.06716,2.06693,2.06693,1589892.0
2006-05-30 19:24:00,2.06687,2.06693,2.0668,2.06693,1997392.0
2006-05-30 19:25:00,2.06695,2.06703,2.06682,2.06691,2264277.0
2006-05-30 19:26:00,2.067,2.06704,2.06681,2.06704,4673982.0
2006-05-30 19:27:00,2.06719,2.06723,2.06705,2.06705,2476068.0
2006-05-30 19:28:00,2.06682,2.06707,2.06682,2.06707,2312968.0
2006-05-30 19:29:00,2.06703,2.06729,2.06703,2.06725,3870903.0
2006-05-30 19:30:00,2.06716,2.06755,2.06716,2.06752,8836848.0
2006-05-30 19:31:00,2.06766,2.06786,2.06752,2.06752,1241219.0
2006-05-30 19:32:00,2.06728,2.06728,2.06687,2.06701,4304787.0
2006-05-30 19:33:00,2.0669,2.0669,2.0667,2.06677,5135030.0
2006-05-30 19:34:00,2.06693,2.06722,2.06693,2.06706,2186672.0
2006-05-30 19:35:00,2.06711,2.06711,2.06667,2.06667,4750296.0
2006-05-30 19:36:00,2.06673,2.06685,2.06673,2.06684,4455560.0
2006-05-30 19:37:00,2.06688,2.06707,2.06688,2.06707,26759123.0
2006-05-30 19:38:00,2.06685,2.06707,2.06683,2.06683,11469820.0
2006-05-30 19:39:00,2.06664,2.06664,2.06636,2.06636,2677945.0
2006-05-30 19:40:00,2.06624,2.06624,2.06592,2.06616,2457802.0
2006-05-30 19:41:00,2.06608,2.06652,2.06608,2.06652,492430.0
2006-05-30 19:42:00,2.06651,2.06654,2.06634,2.06654,9835291.0
2006-05-30 19:44:00,2.06659,2.06673,2.06659,2.06673,7298939.0
2006-05-30 19:45:00,2.06661,2.06679,2.06653,2.06664,18744453.0
2006-05-30 19:46:00,2.06672,2.06681,2.06667,2.06681,2527900.0
2006-05-30 19:47:00,2.06683,2.06683,2.06668,2.0667,13163768.0
2006-05-30 19:48:00,2.06675,2.06681,2.06673,2.06674,802499.0
2006-05-30 19:49:00,2.06679,2.06704,2.06674,2.06704,2922242.0
2006-05-30 19:50:00,2.0669,2.06718,2.0669,2.06711,13064165.0
2006-05-30 19:51:00,2.06695,2.06753,2.06695,2.06753,4002063.0
2006-05-30 19:52:00,2.06757,2.06783,2.06752,2.06783,2708750.0
2006-05-30 19:54:00,2.06776,2.06776,2.0675,2.0675,4874567.0
2006-05-30 19:55:00,2.06747,2.06747,2.06708,2.06708,4304342.0
2006-05-30 19:56:00,2.06719,2.06724,2.06708,2.06724,2077503.0
2006-05-30 19:57:00,2.06722,2.06732,2.0672,2.0672,7279606.0
2006-05-30 19:58:00,2.06729,2.06732,2.06729,2.06732,691878.0
2006-05-30 19:59:00,2.06742,2.06742,2.06727,2.06727,8674168.0
2006-05-30 20:00:00,2.06731,2.06731,2.06715,2.06717,17098360.0
2006-05-30 20:02:00,2.06714,2.06733,2.06712,2.06733,8020797.0
2006-05-30 20:03:00,2.06746,2.06767,2.06746,2.06748,3246985.0
2006-05-30 20:04:00,2.06767,2.068,2.06767,2.068,4034061.0
2006-05-30 20:05:00,2.06804,2.06811,2.06796,2.06799,11700345.0
2006-05-30 20:06:00,2.06764,2.06832,2.06764,2.06832,8814259.0
2006-05-30 20:07:00,2.06846,2.06857,2.06846,2.06857,1256916.0
2006-05-30 20:08:00,2.06889,2.0691,2.06889,2.06899,410763.0
2006-05-30 20:09:00,2.06871,2.06871,2.06839,2.06848,2377546.0
2006-05-30 20:10:00,2.06841,2.06855,2.06841,2.06851,967414.0
2006-05-30 20:11:00,2.06855,2.06859,2.06848,2.06852,804972.0
2006-05-30 20:12:00,2.0685,2.0685,2.0683,2.06839,4422507.0
2006-05-30 20:13:00,2.06827,2.06827,2.06789,2.06789,17490866.0
2006-05-30 20:14:00,2.06788,2.06788,2.06757,2.06768,6734960.0
2006-05-30 20:15:00,2.06766,2.06784,2.06766,2.06784,5423017.0
2006-05-30 20:16:00,2.0677,2.0677,2.0676,2.06762,2834072.0
2006-05-30 20:17:00,2.06776,2.06788,2.06776,2.06783,8069397.0
2006-05-30 20:18:00,2.06775,2.0679,2.06772,2.06772,11405913.0
2006-05-30 20:19:00,2.0677,2.0678,2.06767,2.0678,121577.0
2006-05-30 20:20:00,2.06764,2.06769,2.06739,2.06755,10062437.0
2006-05-30 20:21:00,2.0677,2.06789,2.0677,2.06789,1822251.0
2006-05-30 20:22:00,2.06792,2.06792,2.06776,2.06776,9893571.0
2006-05-30 20:23:00,2.06779,2.06794,2.06779,2.06791,5626947.0
2006-05-30 20:24:00,2.06789,2.06792,2.06786,2.06792,4169714.0
2006-05-30 20:25:00,2.06806,2.06829,2.06794,2.06829,14884804.0
2006-05-30 20:26:00,2.06843,2.06857,2.06843,2.06852,4559037.0
2006-05-30 20:27:00,2.06846,2.06852,2.06842,2.06852,12164341.0
2006-05-30 20:29:00,2.06843,2.06868,2.06843,2.06868,3462104.0
2006-05-30 20:30:00,2.06877,2.0692,2.06877,2.0692,1824492.0
2006-05-30 20:31:00,2.06922,2.06922,2.06898,2.06898,1573978.0
2006-05-30 20:32:00,2.06891,2.06908,2.06885,2.06889,2396761.0
2006-05-30 20:33:00,2.06895,2.06898,2.06873,2.06877,7771045.0
2006-05-30 20:34:00,2.06867,2.06867,2.06824,2.06824,2071170.0
2006-05-30 20:35:00,2.06827,2.06827,2.06804,2.06804,499972.0
2006-05-30 20:36:00,2.06817,2.06842,2.06811,2.06842,743089.0
2006-05-30 20:37:00,2.06848,2.06856,2.06848,2.06848,5661062.0
2006-05-30 20:38:00,2.0685,2.06864,2.06837,2.06864,6543001.0
2006-05-30 20:39:00,2.06863,2.06874,2.06852,2.06853,1948258.0
2006-05-30 20:40:00,2.06853,2.06853,2.06831,2.06831,1932009.0
2006-05-30 20:41:00,2.0682,2.06822,2.068,2.06816,1456568.0
2006-05-30 20:42:00,2.0681,2.0681,2.06797,2.06797,6560384.0
2006-05-30 20:43:00,2.06805,2.06809,2.06795,2.06795,1923473.0
2006-05-30 20:44:00,2.06787,2.0681,2.06787,2.0681,625178.0
2006-05-30 20:45:00,2.06808,2.06818,2.06805,2.06818,10520062.0
2006-05-30 20:46:00,2.06833,2.06855,2.06833,2.06838,8707334.0
2006-05-30 20:47:00,2.06822,2.06847,2.0682,2.06825,3863814.0
2006-05-30 20:48:00,2.06821,2.06821,2.06807,2.06816,8411598.0
2006-05-30 20:49:00,2.06815,2.06833,2.06815,2.06832,1460829.0
2006-05-30 20:50:00,2.06828,2.06853,2.06828,2.06853,3571978.0
2006-05-30 20:51:00,2.06849,2.06866,2.06831,2.06831,11485009.0
2006-05-30 20:52:00,2.06824,2.06841,2.06813,2.06813,8136192.0
2006-05-30 20:53:00,2.06804,2.06804,2.06781,2.06794,456630.0
2006-05-30 20:54:00,2.06785,2.06785,2.06765,2.06778,1167053.0
2006-05-30 20:55:00,2.06768,2.06785,2.06761,2.06771,626287.0
2006-05-30 20:56:00,2.06805,2.06816,2.06805,2.06816,4145495.0
2006-05-30 20:57:00,2.06817,2.06834,2.06802,2.06802,2785310.0
2006-05-30 20:58:00,2.06792,2.06833,2.06792,2.06833,1465219.0
2006-05-30 20:59:00,2.06844,2.06844,2.06826,2.06837,2600398.0
2006-05-30 21:00:00,2.06831,2.06846,2.06807,2.06846,2199726.0
2006-05-30 21:01:00,2.06863,2.06894,2.06863,2.06894,7157302.0
2006-05-30 21:02:00,2.06897,2.0691,2.06897,2.0691,7201748.0
2006-05-30 21:03:00,2.06898,2.06926,2.06887,2.06926,2064988.0
2006-05-30 21:04:00,2.06926,2.06939,2.06919,2.06935,13012766.0
2006-05-30 21:05:00,2.06934,2.06934,2.06914,2.06914,5068515.0
2006-05-30 21:06:00,2.06939,2.06979,2.06939,2.06979,574353.0
2006-05-30 21:07:00,2.06998,2.07024,2.06998,2.07024,5586753.0
2006-05-30 21:08:00,2.07013,2.0703,2.06997,2.0703,4275625.0
2006-05-30 21:09:00,2.07062,2.07087,2.07062,2.07086,1146727.0
2006-05-30 21:10:00,2.07086,2.07086,2.07065,2.07065,2562739.0
2006-05-30 21:11:00,2.07061,2.07061,2.07038,2.07054,1191418.0
2006-05-30 21:12:00,2.07042,2.07042,2.07019,2.07019,768087.0
2006-05-30 21:13:00,2.07021,2.07021,2.06989,2.06989,1188655.0
2006-05-30 21:14:00,2.06985,2.07003,2.0698,2.07003,4076399.0
2006-05-30 21:15:00,2.06998,2.07055,2.06998,2.07055,2699975.0
2006-05-30 21:16:00,2.0705,2.0706,2.07015,2.07015,5560749.0
2006-05-30 21:17:00,2.07026,2.07026,2.07007,2.07007,943720.0
2006-05-30 21:18:00,2.06986,2.06986,2.06945,2.06945,12732036.0
2006-05-30 21:19:00,2.06948,2.06956,2.06924,2.06956,14085372.0
2006-05-30 21:20:00,2.06975,2.07007,2.06975,2.07007,988483.0
2006-05-30 21:21:00,2.07013,2.07029,2.07013,2.07029,4269286.0
2006-05-30 21:22:00,2.07046,2.07069,2.07046,2.07061,16989670.0
2006-05-30 21:23:00,2.07064,2.07075,2.07057,2.07057,4922635.0
2006-05-30 21:24:00,2.0705,2.07051,2.0705,2.07051,7068923.0
2006-05-30 21:25:00,2.07067,2.07075,2.07067,2.07075,245080.0
2006-05-30 21:26:00,2.07075,2.071,2.07075,2.071,199878.0
2006-05-30 21:27:00,2.07111,2.0712,2.07094,2.0712,1327025.0
2006-05-30 21:28:00,2.07125,2.07125,2.07102,2.07102,8100055.0
2006-05-30 21:29:00,2.07112,2.07112,2.07099,2.07099,3443597.0
2006-05-30 21:30:00,2.07102,2.07102,2.07092,2.07092,199499.0
2006-05-30 21:31:00,2.07108,2.07129,2.07103,2.07129,10927406.0
2006-05-30 21:32:00,2.07128,2.07133,2.07128,2.07133,496010.0
2006-05-30 21:33:00,2.07106,2.07106,2.07083,2.0709,7861025.0
2006-05-30 21:34:00,2.07091,2.07091,2.07081,2.07088,2825332.0
2006-05-30 21:35:00,2.07079,2.07079,2.07065,2.07065,5488733.0
2006-05-30 21:38:00,2.07068,2.07074,2.0704,2.07052,5952667.0
2006-05-30 21:39:00,2.07072,2.07105,2.07072,2.07105,930021.0
2006-05-30 21:40:00,2.07107,2.07127,2.07107,2.07127,2963330.0
2006-05-30 21:41:00,2.07131,2.07175,2.0713,2.07175,12163788.0
2006-05-30 21:42:00,2.07171,2.07171,2.07156,2.07156,1419771.0
2006-05-30 21:43:00,2.07154,2.07154,2.07112,2.07113,13195909.0
2006-05-30 21:44:00,2.07102,2.07113,2.07092,2.07092,2455940.0
2006-05-30 21:45:00,2.07084,2.0709,2.07075,2.0709,6724771.0
2006-05-30 21:46:00,2.07092,2.07116,2.07092,2.07112,4237437.0
2006-05-30 21:47:00,2.07112,2.07112,2.07099,2.071,176466.0
2006-05-30 21:48:00,2.07109,2.07136,2.07109,2.07136,231776.0
2006-05-30 21:49:00,2.07124,2.07152,2.07124,2.07148,1403782.0
2006-05-30 21:50:00,2.07147,2.07147,2.07094,2.07123,9527118.0
2006-05-30 21:52:00,2.07116,2.07138,2.07116,2.07136,2506830.0
2006-05-30 21:54:00,2.07122,2.07154,2.07122,2.07154,1288624.0
2006-05-30 21:55:00,2.07154,2.07173,2.07154,2.07167,4444287.0
2006-05-30 21:56:00,2.07188,2.07188,2.07177,2.07177,2747927.0
2006-05-30 21:57:00,2.07173,2.07173,2.07156,2.07158,3208895.0
2006-05-30 21:58:00,2.07157,2.07157,2.07146,2.07146,15621918.0
2006-05-30 21:59:00,2.07142,2.0715,2.07129,2.0715,2524010.0
2006-05-30 22:00:00,2.07168,2.07184,2.07168,2.07173,6077355.0
2006-05-30 22:01:00,2.07184,2.07196,2.07178,2.07185,2686574.0
2006-05-30 22:02:00,2.07188,2.07208,2.07188,2.07195,2352634.0
2006-05-30 22:03:00,2.0719,2.0719,2.07173,2.07174,6305409.0
2006-05-30 22:04:00,2.07167,2.07167,2.07137,2.07164,7956385.0
2006-05-30 22:05:00,2.07135,2.0716,2.07135,2.07146,6968422.0
2006-05-30 22:06:00,2.07135,2.07146,2.07132,2.07146,169398.0
2006-05-30 22:07:00,2.07149,2.07213,2.07149,2.07201,3350492.0
2006-05-30 22:08:00,2.07197,2.07198,2.07197,2.07198,110586.0
2006-05-30 22:09:00,2.07172,2.07185,2.07158,2.07158,4537794.0
2006-05-30 22:10:00,2.07167,2.07167,2.07148,2.07148,2923603.0
2006-05-30 22:11:00,2.07147,2.07147,2.07112,2.07121,711997.0
2006-05-30 22:12:00,2.07129,2.07146,2.07128,2.07146,3251938.0
2006-05-30 22:13:00,2.07127,2.07149,2.07127,2.07149,8815897.0
2006-05-30 22:14:00,2.07142,2.07152,2.07136,2.07136,1619087.0
2006-05-30 22:16:00,2.07127,2.07127,2.07097,2.07103,8074142.0
2006-05-30 22:17:00,2.07105,2.07131,2.07101,2.07131,22246715.0
2006-05-30 22:18:00,2.07133,2.07133,2.07113,2.07118,4630898.0
2006-05-30 22:19:00,2.07127,2.07127,2.07124,2.07124,1069244.0
2006-05-30 22:20:00,2.07131,2.07136,2.07115,2.07115,5073778.0
2006-05-30 22:21:00,2.07118,2.07118,2.07103,2.07103,9360721.0
2006-05-30 22:22:00,2.07115,2.0713,2.07098,2.07098,9477661.0
2006-05-30 22:23:00,2.07104,2.07104,2.07044,2.07044,4750297.0
2006-05-30 22:24:00,2.07043,2.07055,2.07038,2.07055,1815514.0
2006-05-30 22:25:00,2.07046,2.07051,2.07035,2.0705,1603700.0
2006-05-30 22:26:00,2.07053,2.07054,2.07026,2.07026,961758.0
2006-05-30 22:27:00,2.07027,2.0704,2.07027,2.07038,8205455.0
2006-05-30 22:28:00,2.07031,2.07051,2.07031,2.07044,5763030.0
2006-05-30 22:29:00,2.07051,2.07077,2.07051,2.07077,7080075.0
2006-05-30 22:31:00,2.07027,2.07031,2.07014,2.07022,23691865.0
2006-05-30 22:32:00,2.07028,2.07047,2.07028,2.07047,4553737.0
2006-05-30 22:33:00,2.07053,2.07063,2.07041,2.07041,1027665.0
2006-05-30 22:34:00,2.07061,2.07061,2.07019,2.07033,588315.0
2006-05-30 22:35:00,2.07018,2.0704,2.07018,2.0704,15508505.0
2006-05-30 22:36:00,2.07024,2.07047,2.07024,2.07047,3879610.0
2006-05-30 22:37:00,2.07041,2.0706,2.0702,2.0702,7810079.0
2006-05-30 22:38:00,2.07018,2.07018,2.06976,2.06976,4380123.0
2006-05-30 22:39:00,2.06966,2.06966,2.06947,2.06947,3361959.0
2006-05-30 22:40:00,2.06933,2.06933,2.06903,2.06923,4095107.0
2006-05-30 22:41:00,2.06924,2.06943,2.06924,2.0693,11576151.0
2006-05-30 22:42:00,2.06919,2.06922,2.06899,2.06904,2400888.0
2006-05-30 22:43:00,2.06906,2.06912,2.06899,2.06902,1809485.0
2006-05-30 22:44:00,2.06905,2.06914,2.06905,2.06906,4989191.0
2006-05-30 22:45:00,2.06926,2.06934,2.06926,2.0693,1536932.0
2006-05-30 22:46:00,2.06942,2.06972,2.06942,2.06972,7258671.0
2006-05-30 22:47:00,2.06993,2.07006,2.0699,2.06997,1840851.0
2006-05-30 22:49:00,2.06991,2.07032,2.06991,2.07032,3589958.0
2006-05-30 22:50:00,2.07044,2.07044,2.07026,2.07036,14870199.0
2006-05-30 22:51:00,2.07053,2.07071,2.07053,2.0706,11143358.0
2006-05-30 22:52:00,2.07064,2.07073,2.0705,2.0705,1536731.0
2006-05-30 22:54:00,2.07035,2.07035,2.06983,2.06983,1461516.0
2006-05-30 22:55:00,2.06977,2.06977,2.06968,2.06968,744044.0
2006-05-30 22:56:00,2.06966,2.06966,2.06937,2.06937,3212264.0
2006-05-30 22:57:00,2.0693,2.0693,2.06911,2.06911,1374814.0
2006-05-30 22:58:00,2.06887,2.06887,2.06874,2.06875,10406134.0
2006-05-30 23:25:00,2.06869,2.0691,2.06869,2.0691,366555.0
2006-05-30 23:26:00,2.06923,2.06923,2.06915,2.06915,318356.0
2006-05-30 23:28:00,2.06906,2.06918,2.06898,2.06898,1953928.0
2006-05-30 23:29:00,2.06884,2.06904,2.06839,2.06904,6351335.0
2006-05-30 23:35:00,2.06924,2.06927,2.06913,2.06913,11569957.0
2006-05-30 23:36:00,2.06917,2.06917,2.06906,2.06906,150902.0
2006-05-30 23:37:00,2.06902,2.06902,2.06784,2.06784,4090149.0
2006-05-30 23:39:00,2.06787,2.06787,2.06766,2.06766,156565.0
2006-05-30 23:41:00,2.06775,2.06775,2.06752,2.06752,180515.0
2006-05-30 23:42:00,2.06763,2.06776,2.06755,2.06776,3563791.0
2006-05-30 23:43:00,2.06765,2.068,2.06765,2.068,9987621.0
2006-05-30 23:44:00,2.06812,2.06812,2.06786,2.0679,1159838.0
2006-05-30 23:46:00,2.06781,2.06809,2.06781,2.06805,2013891.0
2006-05-30 23:47:00,2.06806,2.06806,2.06759,2.06782,5936563.0
2006-05-30 23:48:00,2.06775,2.06777,2.06762,2.06771,1570930.0
2006-05-30 23:54:00,2.06775,2.06775,2.06764,2.06771,2809354.0
2006-05-30 23:55:00,2.06783,2.068,2.06783,2.068,2074251.0
2006-05-30 23:56:00,2.06805,2.06814,2.06801,2.06801,1628381.0
2006-05-30 23:58:00,2.06799,2.06799,2.0677,2.0677,3549501.0
2006-05-30 23:59:00,2.06778,2.06782,2.06776,2.06776,5331211.0
2006-05-31 00:00:00,2.06754,2.06779,2.06744,2.06779,826702.0
2006-05-31 00:01:00,2.0678,2.0681,2.0678,2.06806,3202605.0
2006-05-31 00:02:00,2.06803,2.06807,2.06764,2.06764,916593.0
2006-05-31 00:03:00,2.06768,2.0677,2.06738,2.06738,5965463.0
2006-05-31 00:04:00,2.06749,2.06749,2.06721,2.06741,3446921.0
2006-05-31 00:05:00,2.06739,2.06741,2.06729,2.06735,7355131.0
2006-05-31 00:06:00,2.06738,2.06776,2.06738,2.06776,10244962.0
2006-05-31 00:07:00,2.06783,2.06805,2.06775,2.06805,3317930.0
2006-05-31 00:08:00,2.06806,2.06808,2.06792,2.06808,1942245.0
2006-05-31 00:09:00,2.0682,2.06837,2.06819,2.06837,2207841.0
2006-05-31 00:10:00,2.06839,2.06839,2.06834,2.06837,488539.0
2006-05-31 00:11:00,2.06834,2.06834,2.0682,2.06821,2825446.0
2006-05-31 00:12:00,2.06828,2.0685,2.06828,2.0685,8521983.0
2006-05-31 00:13:00,2.06853,2.06857,2.06833,2.06857,13927971.0
2006-05-31 00:14:00,2.0685,2.06883,2.0685,2.06883,2320749.0
2006-05-31 00:15:00,2.06883,2.06898,2.0688,2.0688,3371923.0
2006-05-31 00:16:00,2.06878,2.06882,2.06863,2.06882,6172783.0
2006-05-31 00:18:00,2.06886,2.0689,2.06882,2.06883,4673362.0
2006-05-31 00:21:00,2.06911,2.06911,2.06886,2.06896,1181333.0
2006-05-31 00:23:00,2.06883,2.06923,2.06883,2.06923,1457712.0
2006-05-31 00:24:00,2.06907,2.06907,2.06879,2.06881,2763229.0
2006-05-31 00:25:00,2.06878,2.06903,2.06878,2.06898,664847.0
2006-05-31 00:27:00,2.06899,2.06948,2.06899,2.06948,4122971.0
2006-05-31 00:28:00,2.06946,2.06946,2.06906,2.06921,8790535.0
2006-05-31 00:29:00,2.06918,2.06918,2.06904,2.06907,287729.0
2006-05-31 00:30:00,2.06892,2.06894,2.06862,2.06862,5717996.0
2006-05-31 00:32:00,2.06855,2.06855,2.06795,2.06795,1361950.0
2006-05-31 00:33:00,2.0678,2.0678,2.0677,2.0677,108067.0
2006-05-31 00:34:00,2.06757,2.06771,2.06757,2.06769,14653925.0
2006-05-31 00:35:00,2.06767,2.06767,2.06747,2.06748,12403971.0
2006-05-31 00:36:00,2.06767,2.06769,2.06752,2.06756,19897856.0
2006-05-31 00:37:00,2.06754,2.06754,2.06744,2.06745,4248655.0
2006-05-31 00:38:00,2.06758,2.06758,2.06753,2.06753,466567.0
2006-05-31 00:39:00,2.06761,2.06774,2.06761,2.06774,337114.0
2006-05-31 00:40:00,2.06769,2.06769,2.06758,2.06758,6774284.0
2006-05-31 00:41:00,2.06762,2.06772,2.06758,2.06765,2461484.0
2006-05-31 00:42:00,2.0676,2.06762,2.06743,2.06762,11156863.0
2006-05-31 00:43:00,2.0676,2.06786,2.0676,2.06782,2446951.0
2006-05-31 00:44:00,2.06786,2.06786,2.06726,2.06746,6656518.0
2006-05-31 00:45:00,2.06745,2.06763,2.06741,2.06763,1431150.0
2006-05-31 00:47:00,2.06744,2.06768,2.06744,2.06768,1286324.0
2006-05-31 00:50:00,2.06759,2.06781,2.06759,2.06781,6679561.0
2006-05-31 00:52:00,2.06781,2.06781,2.06775,2.06775,1348657.0
2006-05-31 00:53:00,2.06775,2.06791,2.06775,2.06791,699555.0
2006-05-31 00:55:00,2.06794,2.06806,2.06794,2.06804,466697.0
2006-05-31 00:56:00,2.068,2.06814,2.06795,2.06795,2595160.0
2006-05-31 00:57:00,2.06793,2.06793,2.06778,2.06778,3417705.0
2006-05-31 00:58:00,2.06785,2.06785,2.06775,2.06785,2397977.0
2006-05-31 00:59:00,2.06777,2.06782,2.06777,2.06777,4890752.0
2006-05-31 01:01:00,2.06786,2.06787,2.06786,2.06787,2769953.0
2006-05-31 01:02:00,2.06784,2.06785,2.06784,2.06785,540706.0
2006-05-31 01:04:00,2.06778,2.06778,2.06757,2.06757,3391379.0
2006-05-31 01:05:00,2.06766,2.06788,2.06766,2.06788,452122.0
2006-05-31 01:09:00,2.06798,2.06798,2.06798,2.06798,496939.0
2006-05-31 01:10:00,2.06818,2.0683,2.06815,2.06826,7060007.0
2006-05-31 01:11:00,2.06819,2.06819,2.06813,2.06813,744761.0
2006-05-31 01:12:00,2.06816,2.06846,2.06816,2.06822,6640966.0
2006-05-31 01:13:00,2.06828,2.06828,2.06804,2.06823,4789258.0
2006-05-31 01:14:00,2.06829,2.06841,2.06817,2.06817,10258477.0
2006-05-31 01:15:00,2.06821,2.06821,2.06772,2.06772,8119574.0
2006-05-31 01:16:00,2.06817,2.06838,2.06817,2.06833,12556548.0
2006-05-31 01:17:00,2.06829,2.06829,2.06817,2.06817,2690133.0
2006-05-31 01:18:00,2.06811,2.06825,2.06805,2.06825,5754186.0
2006-05-31 01:20:00,2.0682,2.0683,2.06787,2.06825,13796070.0
2006-05-31 01:21:00,2.06808,2.06847,2.06808,2.06847,2491999.0
2006-05-31 01:22:00,2.06844,2.06856,2.06844,2.06856,58875.0
2006-05-31 01:23:00,2.06874,2.06874,2.06846,2.06855,3954217.0
2006-05-31 01:24:00,2.06867,2.06891,2.06867,2.06886,16946125.0
2006-05-31 01:25:00,2.06879,2.06879,2.0683,2.0683,3228856.0
2006-05-31 01:26:00,2.0684,2.0684,2.06823,2.06827,4387013.0
2006-05-31 01:27:00,2.06834,2.06839,2.0682,2.06839,4387277.0
2006-05-31 01:28:00,2.06836,2.06837,2.0682,2.06837,6544228.0
2006-05-31 01:29:00,2.06829,2.06835,2.06823,2.06835,1056378.0
2006-05-31 01:30:00,2.06832,2.06849,2.06832,2.06849,12289391.0
2006-05-31 01:31:00,2.06848,2.06878,2.06848,2.06878,12408474.0
2006-05-31 01:33:00,2.06866,2.06866,2.06818,2.06822,6785488.0
2006-05-31 01:34:00,2.06807,2.06807,2.0677,2.0677,7741638.0
2006-05-31 01:35:00,2.06785,2.06793,2.06766,2.06793,1152148.0
2006-05-31 01:36:00,2.06797,2.06818,2.06797,2.06815,3458263.0
2006-05-31 01:37:00,2.06824,2.0683,2.06812,2.0683,3190782.0
2006-05-31 01:38:00,2.06829,2.06849,2.06829,2.06844,4180602.0
2006-05-31 01:39:00,2.06841,2.06863,2.06841,2.06863,3232968.0
2006-05-31 01:40:00,2.06871,2.0689,2.06871,2.0689,955744.0
2006-05-31 01:41:00,2.06903,2.06903,2.06866,2.06866,2636049.0
2006-05-31 01:42:00,2.06863,2.06874,2.06863,2.06874,653515.0
2006-05-31 01:43:00,2.06869,2.06909,2.06869,2.06909,19495892.0
2006-05-31 01:44:00,2.06907,2.06919,2.06881,2.06919,14883159.0
2006-05-31 01:45:00,2.06924,2.0694,2.06918,2.0694,3108051.0
2006-05-31 01:46:00,2.06948,2.06948,2.06929,2.06929,3370453.0
2006-05-31 01:48:00,2.06925,2.06925,2.06888,2.06888,1333039.0
2006-05-31 01:49:00,2.06896,2.06935,2.06896,2.06935,2527257.0
2006-05-31 01:50:00,2.06935,2.06935,2.06915,2.06916,3639635.0
2006-05-31 01:51:00,2.06913,2.06913,2.06892,2.06896,290470.0
2006-05-31 01:52:00,2.06886,2.06892,2.06863,2.06863,9157270.0
2006-05-31 01:53:00,2.06864,2.06864,2.06834,2.06834,13425656.0
2006-05-31 01:54:00,2.06827,2.06827,2.06808,2.06826,5385471.0
2006-05-31 01:55:00,2.06833,2.06875,2.06833,2.06875,5856641.0
2006-05-31 01:56:00,2.06903,2.0691,2.06891,2.06896,1483150.0
2006-05-31 01:57:00,2.069,2.06911,2.069,2.06901,2606334.0
2006-05-31 01:58:00,2.06891,2.069,2.0688,2.069,16696732.0
2006-05-31 01:59:00,2.06893,2.06893,2.0688,2.0688,106323.0
2006-05-31 02:00:00,2.07024,2.07029,2.07021,2.07021,4086716.0
2006-05-31 02:01:00,2.07017,2.07017,2.06983,2.06988,16318151.0
2006-05-31 02:03:00,2.06984,2.07018,2.06984,2.07014,9877329.0
2006-05-31 02:04:00,2.07011,2.07014,2.06998,2.06998,4861403.0
2006-05-31 02:06:00,2.06991,2.06991,2.06979,2.06979,11140235.0
2006-05-31 02:07:00,2.0697,2.06972,2.06945,2.06945,9052830.0
2006-05-31 02:08:00,2.06947,2.06947,2.06927,2.06932,289603.0
2006-05-31 02:09:00,2.06927,2.06927,2.06906,2.06906,3605025.0
2006-05-31 02:10:00,2.06898,2.06898,2.06882,2.06882,3007717.0
2006-05-31 02:11:00,2.06874,2.0688,2.06874,2.0688,347973.0
2006-05-31 02:12:00,2.06875,2.06875,2.06858,2.06858,1935597.0
2006-05-31 02:13:00,2.06863,2.06863,2.06851,2.06851,2313545.0
2006-05-31 02:14:00,2.06835,2.06842,2.06823,2.06829,4688283.0
2006-05-31 02:15:00,2.06824,2.06826,2.06795,2.06797,14866805.0
2006-05-31 02:16:00,2.06796,2.06796,2.06791,2.06791,4999534.0
2006-05-31 02:17:00,2.0679,2.0679,2.06759,2.06768,724035.0
2006-05-31 02:18:00,2.06771,2.06771,2.06761,2.06766,2450316.0
2006-05-31 02:19:00,2.06768,2.06789,2.06767,2.06789,2769517.0
2006-05-31 02:20:00,2.06788,2.06791,2.06778,2.06778,3313824.0
2006-05-31 02:21:00,2.06783,2.06797,2.06781,2.06781,3989886.0
2006-05-31 02:22:00,2.06789,2.06795,2.06789,2.06795,14030441.0
2006-05-31 02:23:00,2.06789,2.06812,2.06788,2.06812,3662249.0
2006-05-31 02:24:00,2.06813,2.06843,2.06813,2.06843,4063761.0
2006-05-31 02:25:00,2.06845,2.06886,2.06845,2.06886,7068052.0
2006-05-31 02:26:00,2.06907,2.06931,2.06902,2.06931,6910568.0
2006-05-31 02:27:00,2.06935,2.06935,2.06904,2.0691,22419980.0
2006-05-31 02:28:00,2.06915,2.06945,2.06915,2.06931,15700164.0
2006-05-31 02:29:00,2.06935,2.06938,2.06935,2.06938,12193066.0
2006-05-31 02:31:00,2.06935,2.06935,2.06925,2.06925,1827820.0
2006-05-31 02:32:00,2.06917,2.06917,2.06891,2.069,4112558.0
2006-05-31 02:33:00,2.06893,2.06904,2.0689,2.06903,4438500.0
2006-05-31 02:34:00,2.06889,2.06905,2.06889,2.06905,3247040.0
2006-05-31 02:35:00,2.06899,2.06917,2.06899,2.06913,9817093.0
2006-05-31 02:36:00,2.06915,2.06943,2.06915,2.06935,3859657.0
2006-05-31 02:37:00,2.06923,2.06923,2.06892,2.06892,58875.0
2006-05-31 02:38:00,2.06887,2.06892,2.06874,2.06874,2591245.0
2006-05-31 02:39:00,2.06884,2.06884,2.06837,2.06863,13411169.0
2006-05-31 02:40:00,2.06876,2.06876,2.06865,2.06868,1406601.0
2006-05-31 02:41:00,2.06867,2.06881,2.06862,2.06881,5245861.0
2006-05-31 02:42:00,2.06897,2.06922,2.06897,2.06922,240016.0
2006-05-31 02:43:00,2.06929,2.06952,2.06929,2.06942,12561571.0
2006-05-31 02:44:00,2.06903,2.06953,2.06903,2.06943,8620421.0
2006-05-31 02:45:00,2.06927,2.06937,2.06909,2.06909,10586662.0
2006-05-31 02:46:00,2.06901,2.06901,2.0689,2.0689,489005.0
2006-05-31 02:47:00,2.06867,2.06872,2.06867,2.06872,494216.0
2006-05-31 02:48:00,2.06879,2.0688,2.06879,2.0688,724406.0
2006-05-31 02:49:00,2.06867,2.06867,2.0682,2.0682,7802838.0
2006-05-31 02:50:00,2.06806,2.06818,2.06806,2.06818,508481.0
2006-05-31 02:51:00,2.06817,2.06817,2.068,2.06804,8564104.0
2006-05-31 02:52:00,2.06791,2.06791,2.0678,2.0678,6357691.0
2006-05-31 02:53:00,2.06771,2.06771,2.06708,2.06708,8702646.0
2006-05-31 02:54:00,2.067,2.06706,2.06696,2.06706,444914.0
2006-05-31 02:55:00,2.06713,2.06749,2.06713,2.06749,3705615.0
2006-05-31 02:56:00,2.06751,2.06787,2.0674,2.0674,3661966.0
2006-05-31 02:57:00,2.06731,2.06731,2.0672,2.0672,580592.0
2006-05-31 02:58:00,2.06721,2.06721,2.0671,2.0671,2736025.0
2006-05-31 02:59:00,2.06708,2.06754,2.06704,2.06754,2362796.0
2006-05-31 03:00:00,2.06761,2.06767,2.06745,2.06745,5125502.0
2006-05-31 03:01:00,2.06755,2.06771,2.06754,2.06767,2547517.0
2006-05-31 03:02:00,2.06771,2.06799,2.0677,2.06799,3372846.0
2006-05-31 03:03:00,2.0681,2.06822,2.0681,2.06813,2534832.0
2006-05-31 03:04:00,2.06827,2.06881,2.06827,2.06875,428124.0
2006-05-31 03:05:00,2.06865,2.06865,2.06813,2.06813,3648422.0
2006-05-31 03:06:00,2.06803,2.06803,2.06792,2.06798,645882.0
2006-05-31 03:07:00,2.06807,2.06813,2.06807,2.06813,1304689.0
2006-05-31 03:08:00,2.06815,2.06845,2.06815,2.06845,3995830.0
2006-05-31 03:09:00,2.06832,2.06832,2.06784,2.06784,7158461.0
2006-05-31 03:10:00,2.06782,2.06817,2.06782,2.06817,3787097.0
2006-05-31 03:11:00,2.06843,2.06859,2.06843,2.06854,17613433.0
2006-05-31 03:12:00,2.06855,2.06855,2.06839,2.06839,1348631.0
2006-05-31 03:13:00,2.06858,2.0688,2.06835,2.0688,6665954.0
2006-05-31 03:14:00,2.06883,2.06897,2.06858,2.06897,1303492.0
2006-05-31 03:15:00,2.0691,2.06937,2.06902,2.06937,6304118.0
2006-05-31 03:16:00,2.0694,2.06954,2.0694,2.06943,2308790.0
2006-05-31 03:17:00,2.06946,2.06946,2.06933,2.06946,12104659.0
2006-05-31 03:18:00,2.06938,2.06938,2.06913,2.06921,1178006.0
2006-05-31 03:19:00,2.06913,2.06913,2.06913,2.06913,6284123.0
2006-05-31 03:20:00,2.06915,2.06916,2.06914,2.06916,347468.0
2006-05-31 03:21:00,2.06915,2.06925,2.06915,2.06925,499643.0
2006-05-31 03:22:00,2.06927,2.06939,2.06927,2.06939,2676790.0
2006-05-31 03:23:00,2.06948,2.07004,2.06948,2.07004,20960555.0
2006-05-31 03:24:00,2.06999,2.0702,2.06999,2.0701,12529261.0
2006-05-31 03:25:00,2.07008,2.07011,2.06992,2.06992,15743365.0
2006-05-31 03:26:00,2.07013,2.07013,2.06999,2.06999,106417.0
2006-05-31 03:27:00,2.06999,2.07008,2.06999,2.07008,1490751.0
2006-05-31 03:28:00,2.07006,2.07006,2.06991,2.06991,3784024.0
2006-05-31 03:29:00,2.06986,2.06993,2.06978,2.06991,6217239.0
2006-05-31 03:30:00,2.07009,2.07022,2.07007,2.07022,261905.0
2006-05-31 03:31:00,2.07027,2.07053,2.07017,2.07053,9342686.0
2006-05-31 03:32:00,2.07043,2.07043,2.07019,2.07019,4683128.0
2006-05-31 03:33:00,2.07018,2.07035,2.07018,2.07035,12949864.0
2006-05-31 03:34:00,2.0702,2.07035,2.07015,2.07015,876856.0
2006-05-31 03:35:00,2.07013,2.07013,2.06992,2.06992,2774048.0
2006-05-31 03:36:00,2.06994,2.07002,2.0698,2.0698,3252058.0
2006-05-31 03:37:00,2.0699,2.0699,2.06972,2.06984,18769074.0
2006-05-31 03:38:00,2.06992,2.0701,2.06976,2.0701,1218497.0
2006-05-31 03:39:00,2.07005,2.07051,2.07005,2.07051,4493667.0
2006-05-31 03:40:00,2.07043,2.07043,2.07039,2.07039,197770.0
2006-05-31 03:41:00,2.07022,2.07029,2.07021,2.07025,5013818.0
2006-05-31 03:42:00,2.07018,2.07018,2.07002,2.07002,1417450.0
2006-05-31 03:43:00,2.07001,2.07001,2.06986,2.06988,6832077.0
2006-05-31 03:44:00,2.0698,2.0698,2.06948,2.06948,3574224.0
2006-05-31 03:45:00,2.06948,2.06948,2.06915,2.06915,4439738.0
2006-05-31 03:46:00,2.06922,2.06922,2.06913,2.06913,9401674.0
2006-05-31 03:47:00,2.06909,2.06909,2.06874,2.06874,8201312.0
2006-05-31 03:48:00,2.06881,2.06891,2.06873,2.06873,2591676.0
2006-05-31 03:50:00,2.06873,2.06898,2.06873,2.06898,2305838.0
2006-05-31 03:51:00,2.06899,2.06899,2.06888,2.06889,1819945.0
2006-05-31 03:52:00,2.06888,2.06888,2.06865,2.06878,3312790.0
2006-05-31 03:55:00,2.06884,2.06894,2.06871,2.06894,3235026.0
2006-05-31 03:56:00,2.06882,2.06899,2.06879,2.06879,6082862.0
2006-05-31 03:57:00,2.06871,2.06871,2.0685,2.0685,961596.0
2006-05-31 03:58:00,2.06842,2.06842,2.06815,2.06815,3667454.0
2006-05-31 03:59:00,2.06813,2.06813,2.06792,2.06792,904253.0
2006-05-31 04:00:00,2.06802,2.06807,2.06802,2.06803,5790389.0
2006-05-31 04:01:00,2.06797,2.06825,2.06797,2.06825,3265713.0
2006-05-31 04:02:00,2.06827,2.0683,2.0682,2.0683,6835973.0
2006-05-31 04:04:00,2.06827,2.06827,2.06816,2.06816,2036574.0
2006-05-31 04:05:00,2.06811,2.06811,2.06797,2.06803,2608257.0
2006-05-31 04:06:00,2.06796,2.06796,2.06789,2.06789,880388.0
2006-05-31 04:07:00,2.06784,2.06803,2.06784,2.06792,6612231.0
2006-05-31 04:08:00,2.06806,2.06808,2.06805,2.06808,12829308.0
2006-05-31 04:10:00,2.06807,2.06838,2.0679,2.06838,10914694.0
2006-05-31 04:11:00,2.06857,2.06888,2.06857,2.06884,1518393.0
2006-05-31 04:12:00,2.06882,2.06882,2.06856,2.06865,6109460.0
2006-05-31 04:14:00,2.06873,2.06885,2.06867,2.06885,1704324.0
2006-05-31 04:15:00,2.0689,2.0691,2.06853,2.0691,6607564.0
2006-05-31 04:16:00,2.06905,2.06905,2.06856,2.06856,10353214.0
2006-05-31 04:17:00,2.06879,2.06892,2.06879,2.06886,3367467.0
2006-05-31 04:18:00,2.0687,2.06881,2.06858,2.06858,183808.0
2006-05-31 04:21:00,2.06845,2.06849,2.06829,2.06849,2421803.0
2006-05-31 04:23:00,2.06851,2.06863,2.06851,2.06863,156619.0
2006-05-31 04:24:00,2.06856,2.06865,2.06856,2.06862,11400096.0
2006-05-31 04:25:00,2.0686,2.06867,2.06855,2.06867,6849638.0
2006-05-31 04:26:00,2.06868,2.06873,2.06868,2.06869,3875537.0
2006-05-31 04:27:00,2.06875,2.06889,2.06864,2.06889,2218124.0
2006-05-31 04:30:00,2.06883,2.06883,2.06875,2.06875,1467531.0
2006-05-31 04:31:00,2.06864,2.06864,2.06836,2.06844,2077985.0
2006-05-31 04:32:00,2.06849,2.0685,2.06842,2.06842,1229409.0
2006-05-31 04:33:00,2.06847,2.06861,2.06847,2.06861,311320.0
2006-05-31 04:34:00,2.06863,2.06866,2.06858,2.06858,343958.0
2006-05-31 04:35:00,2.06867,2.06871,2.06855,2.06871,2386023.0
2006-05-31 04:36:00,2.06865,2.06874,2.06865,2.06873,3133167.0
2006-05-31 04:37:00,2.06875,2.06882,2.06875,2.06882,513952.0
2006-05-31 04:38:00,2.06878,2.06878,2.06873,2.06873,587064.0
2006-05-31 04:42:00,2.06872,2.06889,2.06872,2.06887,913576.0
2006-05-31 04:43:00,2.06891,2.06921,2.06891,2.06921,1564561.0
2006-05-31 04:44:00,2.0693,2.06932,2.0693,2.06932,680782.0
2006-05-31 04:45:00,2.0692,2.06923,2.06909,2.06923,3014564.0
2006-05-31 04:46:00,2.0692,2.06938,2.0692,2.06938,741690.0
2006-05-31 04:47:00,2.06935,2.06948,2.06935,2.06944,3106110.0
2006-05-31 04:48:00,2.06937,2.06937,2.06929,2.06929,258724.0
2006-05-31 04:49:00,2.06932,2.06933,2.06932,2.06933,2172892.0
2006-05-31 04:50:00,2.06938,2.06967,2.06938,2.06967,7399565.0
2006-05-31 04:51:00,2.06954,2.06954,2.06925,2.06925,2145127.0
2006-05-31 04:52:00,2.0691,2.06931,2.0691,2.06931,4253644.0
2006-05-31 04:53:00,2.0692,2.06943,2.06918,2.06941,1026896.0
2006-05-31 04:54:00,2.06945,2.06974,2.06945,2.06974,6855653.0
2006-05-31 04:55:00,2.06966,2.06966,2.06946,2.06946,498377.0
2006-05-31 04:56:00,2.06931,2.06941,2.06931,2.06941,2170860.0
2006-05-31 04:57:00,2.06935,2.06937,2.06928,2.06932,4478779.0
2006-05-31 04:58:00,2.06936,2.06936,2.06902,2.0693,54932.0
2006-05-31 04:59:00,2.06932,2.06961,2.06932,2.06961,7282687.0
2006-05-31 05:01:00,2.06962,2.06962,2.06937,2.06937,1492026.0
2006-05-31 05:06:00,2.06922,2.06922,2.0689,2.0689,4446158.0
2006-05-31 05:08:00,2.0689,2.06907,2.06889,2.06889,10860975.0
2006-05-31 05:10:00,2.06896,2.0691,2.06896,2.06907,3662101.0
2006-05-31 05:12:00,2.06906,2.0691,2.06887,2.0691,1867748.0
2006-05-31 05:13:00,2.06901,2.06903,2.06886,2.06886,6724727.0
2006-05-31 05:14:00,2.06869,2.06878,2.06869,2.06878,1469483.0
2006-05-31 05:15:00,2.06863,2.06872,2.06863,2.06868,4890406.0
2006-05-31 05:16:00,2.06861,2.06868,2.06841,2.06868,1888618.0
2006-05-31 05:18:00,2.06868,2.06874,2.06862,2.06862,11412946.0
2006-05-31 05:19:00,2.0687,2.06895,2.0687,2.06891,627032.0
2006-05-31 05:20:00,2.06901,2.06953,2.06886,2.06953,1005330.0
2006-05-31 05:21:00,2.06941,2.06945,2.06932,2.06932,4710314.0
2006-05-31 05:22:00,2.0691,2.06918,2.06877,2.06877,7232107.0
2006-05-31 05:23:00,2.06908,2.0693,2.06908,2.0693,748798.0
2006-05-31 05:24:00,2.06945,2.06948,2.0693,2.0693,15896378.0
2006-05-31 05:25:00,2.0694,2.06941,2.06924,2.06934,664766.0
2006-05-31 05:26:00,2.06913,2.06946,2.06913,2.06943,1023673.0
2006-05-31 05:28:00,2.06933,2.06933,2.06892,2.06892,24305516.0
2006-05-31 05:30:00,2.06938,2.06951,2.06938,2.0694,7214678.0
2006-05-31 05:31:00,2.06943,2.06946,2.06931,2.06931,5567606.0
2006-05-31 05:32:00,2.06935,2.06936,2.06929,2.06931,8428818.0
2006-05-31 05:33:00,2.06929,2.06951,2.06929,2.06951,764479.0
2006-05-31 05:34:00,2.06956,2.06972,2.06944,2.06972,33587724.0
2006-05-31 05:35:00,2.06954,2.06954,2.06907,2.06907,1915705.0
2006-05-31 05:36:00,2.06904,2.06918,2.06904,2.06917,4961146.0
2006-05-31 05:37:00,2.06896,2.06929,2.06896,2.06914,9757705.0
2006-05-31 05:38:00,2.06911,2.06912,2.06908,2.06912,9514861.0
2006-05-31 05:39:00,2.06901,2.06923,2.06901,2.06923,4645040.0
2006-05-31 05:40:00,2.06923,2.06952,2.06916,2.06952,3775011.0
2006-05-31 05:41:00,2.06932,2.06932,2.06879,2.0689,5064410.0
2006-05-31 05:42:00,2.06889,2.06889,2.06878,2.06882,24718573.0
2006-05-31 05:43:00,2.06883,2.06887,2.06876,2.06887,8636370.0
2006-05-31 05:44:00,2.06886,2.06886,2.06871,2.06883,2781666.0
2006-05-31 05:46:00,2.06889,2.06901,2.06875,2.06875,8228391.0
2006-05-31 05:48:00,2.06889,2.069,2.06889,2.06892,780867.0
2006-05-31 05:49:00,2.06886,2.06894,2.06884,2.06894,2677536.0
2006-05-31 05:50:00,2.06879,2.0688,2.06864,2.06864,4440980.0
2006-05-31 05:51:00,2.06889,2.06914,2.06889,2.06914,2229275.0
2006-05-31 05:54:00,2.06919,2.06919,2.06848,2.06848,7155906.0
2006-05-31 05:55:00,2.06879,2.06885,2.06865,2.06885,7739676.0
2006-05-31 05:56:00,2.06881,2.06881,2.06864,2.06873,5825397.0
2006-05-31 05:57:00,2.06867,2.06873,2.06857,2.06861,2376638.0
2006-05-31 05:58:00,2.06877,2.06899,2.06859,2.06899,231592.0
2006-05-31 05:59:00,2.06897,2.06897,2.06864,2.06867,6121430.0
2006-05-31 06:00:00,2.0686,2.06873,2.0685,2.06873,2463288.0
2006-05-31 06:01:00,2.0688,2.0689,2.0688,2.0689,16297784.0
2006-05-31 06:02:00,2.06892,2.06904,2.06876,2.06904,3101879.0
2006-05-31 06:03:00,2.06909,2.06931,2.06909,2.06931,21422064.0
2006-05-31 06:04:00,2.06923,2.06923,2.06902,2.06911,4225255.0
2006-05-31 06:05:00,2.06923,2.06939,2.0692,2.06923,1290819.0
2006-05-31 06:06:00,2.06936,2.06936,2.06915,2.06915,7123221.0
2006-05-31 06:07:00,2.06919,2.06928,2.06913,2.06926,2349638.0
2006-05-31 06:09:00,2.06944,2.06956,2.06944,2.06956,9348779.0
2006-05-31 06:11:00,2.06966,2.06966,2.06946,2.06946,223269.0
2006-05-31 06:13:00,2.06934,2.06948,2.06934,2.06945,4342970.0
2006-05-31 06:14:00,2.06949,2.06949,2.06937,2.06937,995819.0
2006-05-31 06:15:00,2.06938,2.06953,2.06934,2.06953,2252949.0
2006-05-31 06:18:00,2.06964,2.06975,2.06959,2.06975,8983147.0
2006-05-31 06:19:00,2.06976,2.07016,2.06976,2.07016,9443305.0
2006-05-31 06:21:00,2.0703,2.07101,2.0703,2.07101,5873956.0
2006-05-31 06:22:00,2.07117,2.07135,2.07117,2.07119,1309216.0
2006-05-31 06:23:00,2.07111,2.0712,2.07103,2.07103,11287123.0
2006-05-31 06:24:00,2.07102,2.07102,2.0708,2.0708,5504698.0
2006-05-31 06:25:00,2.0708,2.0708,2.07068,2.07077,3085097.0
2006-05-31 06:26:00,2.07072,2.07072,2.07052,2.07052,380250.0
2006-05-31 06:27:00,2.07046,2.07046,2.07019,2.07019,1338871.0
2006-05-31 06:28:00,2.07042,2.07065,2.07042,2.07065,1422476.0
2006-05-31 06:29:00,2.07067,2.07096,2.07067,2.07096,1138174.0
2006-05-31 06:30:00,2.07116,2.07116,2.07087,2.071,3254203.0
2006-05-31 06:32:00,2.07102,2.07113,2.07091,2.07103,14905761.0
2006-05-31 06:37:00,2.071,2.07117,2.07092,2.07117,15628435.0
2006-05-31 06:38:00,2.07119,2.07128,2.07114,2.07118,4540346.0
2006-05-31 06:39:00,2.07127,2.07171,2.07127,2.07171,992253.0
2006-05-31 06:40:00,2.07176,2.07176,2.07161,2.07161,13328323.0
2006-05-31 06:41:00,2.07136,2.07139,2.07117,2.07117,11812986.0
2006-05-31 06:42:00,2.07119,2.07119,2.07083,2.07083,778855.0
2006-05-31 06:43:00,2.07053,2.0707,2.07053,2.07068,7301206.0
2006-05-31 06:44:00,2.07088,2.07088,2.07069,2.07077,2967331.0
2006-05-31 06:45:00,2.07093,2.07111,2.07088,2.07111,3774736.0
2006-05-31 06:46:00,2.07116,2.0714,2.07116,2.0714,4373066.0
2006-05-31 06:47:00,2.07145,2.07163,2.07145,2.07163,3340580.0
2006-05-31 06:48:00,2.0714,2.0714,2.07093,2.071,1263569.0
2006-05-31 06:49:00,2.0711,2.0711,2.0708,2.0708,2674256.0
2006-05-31 06:50:00,2.07063,2.07063,2.07037,2.07037,401139.0
2006-05-31 06:51:00,2.07032,2.07043,2.07018,2.07018,4624795.0
2006-05-31 06:52:00,2.07022,2.0703,2.07017,2.0702,5678748.0
2006-05-31 06:53:00,2.07014,2.07014,2.06997,2.07008,615531.0
2006-05-31 06:54:00,2.07005,2.07055,2.07005,2.07055,4690899.0
2006-05-31 06:55:00,2.07049,2.07049,2.07024,2.07034,12066733.0
2006-05-31 06:56:00,2.07039,2.07039,2.07007,2.07016,4092283.0
2006-05-31 06:57:00,2.07027,2.07036,2.07021,2.07027,7490118.0
2006-05-31 06:58:00,2.07032,2.07037,2.07022,2.07037,6928658.0
2006-05-31 06:59:00,2.0704,2.0706,2.07031,2.0704,2201927.0
2006-05-31 07:00:00,2.07041,2.07041,2.07023,2.07028,2723785.0
2006-05-31 07:01:00,2.07011,2.07011,2.06969,2.06969,1345350.0
2006-05-31 07:02:00,2.06962,2.06962,2.06941,2.06957,2698420.0
2006-05-31 07:03:00,2.06961,2.06978,2.06954,2.06978,3837356.0
2006-05-31 07:04:00,2.06949,2.06967,2.06949,2.06966,686417.0
2006-05-31 07:05:00,2.06988,2.07004,2.06951,2.06999,15651915.0
2006-05-31 07:06:00,2.06999,2.06999,2.06975,2.06988,469639.0
2006-05-31 07:07:00,2.06979,2.07026,2.06979,2.07026,889648.0
2006-05-31 07:08:00,2.07,2.07,2.06966,2.06966,11430143.0
2006-05-31 07:09:00,2.06967,2.06967,2.06939,2.06939,3936065.0
2006-05-31 07:10:00,2.06945,2.06965,2.06939,2.06965,1568424.0
2006-05-31 07:11:00,2.06966,2.06983,2.06959,2.06983,8152354.0
2006-05-31 07:12:00,2.06971,2.06995,2.06971,2.06995,1389346.0
2006-05-31 07:14:00,2.07013,2.07013,2.0699,2.06995,9712021.0
2006-05-31 07:16:00,2.06985,2.06993,2.0698,2.0698,1890473.0
2006-05-31 07:17:00,2.06976,2.06992,2.06976,2.06992,2095644.0
2006-05-31 07:18:00,2.06998,2.07019,2.06977,2.07019,1431093.0
2006-05-31 07:19:00,2.07026,2.07033,2.07026,2.07033,1934718.0
2006-05-31 07:20:00,2.07019,2.07037,2.07019,2.07026,1886750.0
2006-05-31 07:23:00,2.07024,2.07024,2.06996,2.07024,799881.0
2006-05-31 07:24:00,2.07012,2.07026,2.07012,2.07026,481020.0
2006-05-31 07:25:00,2.0702,2.07023,2.07007,2.07023,1952130.0
2006-05-31 07:26:00,2.07028,2.07054,2.07023,2.07046,1227618.0
2006-05-31 07:28:00,2.07049,2.07049,2.07018,2.07018,1468676.0
2006-05-31 07:30:00,2.07009,2.07009,2.06988,2.06997,334616.0
2006-05-31 07:34:00,2.06997,2.07011,2.0698,2.07011,15085440.0
2006-05-31 07:36:00,2.07,2.07021,2.07,2.07021,639450.0
2006-05-31 07:37:00,2.07048,2.07056,2.07028,2.07056,9419758.0
2006-05-31 07:38:00,2.07057,2.07057,2.07041,2.07041,2011537.0
2006-05-31 07:39:00,2.07045,2.07072,2.07045,2.07059,10231252.0
2006-05-31 07:40:00,2.07064,2.07081,2.07064,2.07081,103044.0
2006-05-31 07:41:00,2.0709,2.0709,2.07043,2.0706,4431254.0
2006-05-31 07:42:00,2.07065,2.07075,2.07065,2.07075,320280.0
2006-05-31 07:43:00,2.07071,2.0708,2.0707,2.07078,7180531.0
2006-05-31 07:44:00,2.071,2.07106,2.07095,2.07098,5126211.0
2006-05-31 07:45:00,2.07094,2.07114,2.07088,2.07114,6617174.0
2006-05-31 07:47:00,2.07102,2.07102,2.07074,2.07079,4455477.0
2006-05-31 07:48:00,2.07086,2.07113,2.07086,2.07113,786412.0
2006-05-31 07:49:00,2.0711,2.07124,2.0711,2.07119,976791.0
2006-05-31 07:50:00,2.07118,2.07139,2.07118,2.07139,3970005.0
2006-05-31 07:51:00,2.07161,2.07161,2.07108,2.07108,4809643.0
2006-05-31 07:52:00,2.07091,2.07091,2.07085,2.07085,1180758.0
2006-05-31 07:53:00,2.07071,2.07071,2.07018,2.07018,9645719.0
2006-05-31 07:54:00,2.07056,2.07072,2.07056,2.0706,10794674.0
2006-05-31 07:55:00,2.07054,2.07054,2.07046,2.07046,4116808.0
2006-05-31 07:56:00,2.07045,2.07071,2.07039,2.07063,3139306.0
2006-05-31 07:57:00,2.07054,2.07054,2.07036,2.07036,7361905.0
2006-05-31 07:58:00,2.0703,2.0703,2.06982,2.07001,5324955.0
2006-05-31 07:59:00,2.07006,2.07022,2.07006,2.07022,7442944.0
2006-05-31 08:00:00,2.07008,2.07008,2.06988,2.07005,8913953.0
2006-05-31 08:01:00,2.06998,2.06998,2.0698,2.0698,677780.0
2006-05-31 08:02:00,2.06972,2.06975,2.06965,2.06965,523455.0
2006-05-31 08:03:00,2.06962,2.06962,2.06938,2.06949,1973686.0
2006-05-31 08:05:00,2.0694,2.0694,2.069,2.069,5201109.0
2006-05-31 08:06:00,2.06901,2.0691,2.06895,2.06902,1998227.0
2006-05-31 08:07:00,2.06909,2.06937,2.06892,2.06937,3686753.0
2006-05-31 08:08:00,2.06941,2.06941,2.06841,2.06841,4317685.0
2006-05-31 08:09:00,2.06847,2.0685,2.06815,2.06815,12380749.0
2006-05-31 08:10:00,2.06824,2.06824,2.06791,2.06797,3212666.0
2006-05-31 08:11:00,2.06792,2.06792,2.06785,2.06785,813646.0
2006-05-31 08:12:00,2.06779,2.06779,2.06736,2.06736,14540779.0
2006-05-31 08:13:00,2.06716,2.06718,2.067,2.067,2653685.0
2006-05-31 08:14:00,2.06678,2.06695,2.06628,2.06628,5709764.0
2006-05-31 08:15:00,2.06636,2.06636,2.06596,2.06596,7611398.0
2006-05-31 08:16:00,2.06607,2.06638,2.06607,2.06638,9281428.0
2006-05-31 08:17:00,2.0665,2.06679,2.0665,2.06679,3772564.0
2006-05-31 08:18:00,2.06696,2.06716,2.06696,2.06716,545631.0
2006-05-31 08:19:00,2.06733,2.06748,2.06733,2.06748,763673.0
2006-05-31 08:20:00,2.06749,2.06753,2.06749,2.06753,66979.0
2006-05-31 08:21:00,2.06763,2.06768,2.06738,2.06738,201172.0
2006-05-31 08:22:00,2.06736,2.06736,2.06689,2.06706,25712620.0
2006-05-31 08:23:00,2.06719,2.06766,2.06719,2.06766,5617049.0
2006-05-31 08:24:00,2.0676,2.06766,2.06748,2.06755,4836875.0
2006-05-31 08:25:00,2.06742,2.06742,2.06724,2.06724,1035565.0
2006-05-31 08:26:00,2.0672,2.06726,2.06707,2.06708,4930893.0
2006-05-31 08:27:00,2.0671,2.0671,2.0669,2.06703,4295338.0
2006-05-31 08:29:00,2.06683,2.06687,2.06679,2.06686,8990586.0
2006-05-31 08:30:00,2.06708,2.06715,2.06691,2.06705,4263578.0
2006-05-31 08:31:00,2.06711,2.06711,2.06667,2.06667,2190520.0
2006-05-31 08:32:00,2.06677,2.06703,2.06661,2.06703,3666626.0
2006-05-31 08:33:00,2.06705,2.06717,2.06694,2.06716,4494646.0
2006-05-31 08:34:00,2.06708,2.06723,2.067,2.06709,2100052.0
2006-05-31 08:35:00,2.06703,2.06715,2.06703,2.06715,2217105.0
2006-05-31 08:36:00,2.06723,2.06737,2.06717,2.06717,1774238.0
2006-05-31 08:37:00,2.0671,2.06718,2.06708,2.06708,4922486.0
2006-05-31 08:38:00,2.06721,2.06721,2.06694,2.06694,1495972.0
2006-05-31 08:39:00,2.06692,2.06695,2.0668,2.06695,4245876.0
2006-05-31 08:40:00,2.06688,2.06691,2.06684,2.06684,1717785.0
2006-05-31 08:41:00,2.06672,2.0668,2.06661,2.06673,9097767.0
2006-05-31 08:42:00,2.06676,2.06691,2.06656,2.06656,11366448.0
2006-05-31 08:43:00,2.06661,2.06663,2.06645,2.06663,13125734.0
2006-05-31 08:44:00,2.06665,2.06665,2.0666,2.0666,675650.0
2006-05-31 08:45:00,2.06657,2.06657,2.06605,2.06614,7381039.0
2006-05-31 08:46:00,2.06625,2.06646,2.0661,2.0661,886281.0
2006-05-31 08:47:00,2.06584,2.06584,2.06563,2.06563,2494813.0
2006-05-31 08:48:00,2.0656,2.0656,2.06511,2.06511,1645996.0
2006-05-31 08:49:00,2.06501,2.06501,2.06426,2.06446,3899999.0
2006-05-31 08:50:00,2.06461,2.06517,2.06461,2.06517,2490822.0
2006-05-31 08:51:00,2.06523,2.06542,2.0652,2.06542,323311.0
2006-05-31 08:52:00,2.06536,2.06566,2.06536,2.06566,4599176.0
2006-05-31 08:53:00,2.06561,2.06592,2.06561,2.06592,1628653.0
2006-05-31 08:54:00,2.06581,2.06581,2.06554,2.06555,3823019.0
2006-05-31 08:55:00,2.06538,2.06538,2.065,2.065,7145688.0
2006-05-31 08:56:00,2.06467,2.06467,2.06413,2.06413,5318546.0
2006-05-31 08:57:00,2.06401,2.06419,2.06401,2.06419,1280168.0
2006-05-31 08:58:00,2.06411,2.0643,2.06401,2.0643,3236141.0
2006-05-31 08:59:00,2.06429,2.06434,2.06415,2.06434,16990114.0
2006-05-31 09:00:00,2.06446,2.06467,2.06436,2.06436,626900.0
2006-05-31 09:01:00,2.06432,2.06433,2.06406,2.06406,5098902.0
2006-05-31 09:02:00,2.06402,2.06409,2.06398,2.06402,6996120.0
2006-05-31 09:03:00,2.06396,2.06396,2.06365,2.06376,3451346.0
2006-05-31 09:04:00,2.06367,2.06367,2.06363,2.06363,151664.0
2006-05-31 09:05:00,2.06349,2.06362,2.06305,2.06305,5501630.0
2006-05-31 09:06:00,2.06317,2.06319,2.06296,2.06297,5023193.0
2006-05-31 09:07:00,2.06268,2.0628,2.06217,2.06217,2743891.0
2006-05-31 09:08:00,2.06214,2.06248,2.06214,2.06248,4083440.0
2006-05-31 09:09:00,2.06275,2.06317,2.06275,2.06317,1140637.0
2006-05-31 09:10:00,2.06312,2.06328,2.06276,2.06276,1886073.0
2006-05-31 09:11:00,2.06268,2.06282,2.06255,2.06282,1408651.0
2006-05-31 09:12:00,2.06312,2.06337,2.06312,2.0633,20208141.0
2006-05-31 09:13:00,2.06308,2.06309,2.06294,2.06299,9854425.0
2006-05-31 09:14:00,2.06302,2.06322,2.06302,2.06317,2315929.0
2006-05-31 09:15:00,2.06313,2.06313,2.06267,2.06269,5576560.0
2006-05-31 09:16:00,2.06262,2.06266,2.06246,2.06266,9707137.0
2006-05-31 09:18:00,2.06282,2.06283,2.06247,2.06247,4411649.0
2006-05-31 09:19:00,2.06246,2.06246,2.06199,2.06216,12772798.0
2006-05-31 09:20:00,2.06225,2.06225,2.06199,2.06224,3079228.0
2006-05-31 09:21:00,2.06212,2.06212,2.06159,2.06168,3887775.0
2006-05-31 09:22:00,2.06154,2.06174,2.06153,2.06174,11274982.0
2006-05-31 09:23:00,2.06164,2.06164,2.06141,2.06141,2116109.0
2006-05-31 09:24:00,2.06119,2.06133,2.06113,2.06133,5986994.0
2006-05-31 09:25:00,2.06136,2.06143,2.06113,2.06113,2483901.0
2006-05-31 09:26:00,2.06124,2.06148,2.06103,2.06103,2527273.0
2006-05-31 09:27:00,2.06086,2.06086,2.06042,2.06054,1368401.0
2006-05-31 09:28:00,2.06049,2.06049,2.06015,2.0603,1677317.0
2006-05-31 09:29:00,2.06029,2.06107,2.06029,2.06107,1172222.0
2006-05-31 09:30:00,2.06104,2.06127,2.06104,2.06127,4116752.0
2006-05-31 09:31:00,2.06123,2.06127,2.06101,2.06127,5989677.0
2006-05-31 09:32:00,2.0611,2.0611,2.06097,2.06099,11596465.0
2006-05-31 09:33:00,2.061,2.06123,2.061,2.0611,5457330.0
2006-05-31 09:34:00,2.06112,2.06112,2.06105,2.06109,3478423.0
2006-05-31 09:35:00,2.06107,2.06107,2.0608,2.0608,2663944.0
2006-05-31 09:36:00,2.06079,2.06101,2.06073,2.06099,1465365.0
2006-05-31 09:37:00,2.06124,2.06124,2.06054,2.06054,6004168.0
2006-05-31 09:38:00,2.06057,2.06082,2.06057,2.06082,1767910.0
2006-05-31 09:39:00,2.06097,2.061,2.06072,2.06072,2263306.0
2006-05-31 09:40:00,2.06051,2.06051,2.06016,2.06017,3919512.0
2006-05-31 09:41:00,2.05998,2.05998,2.05916,2.0594,7964503.0
2006-05-31 09:42:00,2.0592,2.05981,2.05911,2.05981,7338878.0
2006-05-31 09:43:00,2.05996,2.06007,2.05994,2.06007,12043041.0
2006-05-31 09:44:00,2.0602,2.06048,2.06004,2.06004,1145212.0
2006-05-31 09:45:00,2.05988,2.05988,2.05929,2.05929,1879358.0
2006-05-31 09:46:00,2.05894,2.05894,2.05873,2.05873,2826914.0
2006-05-31 09:47:00,2.05881,2.05912,2.05881,2.05912,9098716.0
2006-05-31 09:48:00,2.05936,2.05941,2.05927,2.05933,17998433.0
2006-05-31 09:49:00,2.05894,2.05904,2.05857,2.05857,3170743.0
2006-05-31 09:50:00,2.05871,2.05896,2.05871,2.05896,2851942.0
2006-05-31 09:51:00,2.05904,2.05908,2.05894,2.05905,5469753.0
2006-05-31 09:52:00,2.05923,2.05975,2.05923,2.05975,2786468.0
2006-05-31 09:53:00,2.05971,2.05971,2.05915,2.05915,233599.0
2006-05-31 09:54:00,2.05929,2.05929,2.05903,2.05903,4887909.0
2006-05-31 09:55:00,2.05915,2.05936,2.05915,2.05936,16597051.0
2006-05-31 09:56:00,2.05948,2.06004,2.05948,2.06004,2960995.0
2006-05-31 09:57:00,2.06008,2.06013,2.05991,2.05991,4036477.0
2006-05-31 09:58:00,2.05996,2.06001,2.05982,2.05992,14623541.0
2006-05-31 09:59:00,2.05973,2.05973,2.05941,2.05942,2413344.0
2006-05-31 10:00:00,2.05934,2.05978,2.05934,2.05964,8965202.0
2006-05-31 10:01:00,2.05983,2.05996,2.0597,2.0597,6667674.0
2006-05-31 10:02:00,2.05944,2.05944,2.05904,2.05904,2070193.0
2006-05-31 10:03:00,2.059,2.05906,2.05892,2.05906,1544167.0
2006-05-31 10:04:00,2.059,2.059,2.05869,2.0587,1681812.0
2006-05-31 10:05:00,2.0586,2.0586,2.05852,2.05855,8252043.0
2006-05-31 10:06:00,2.05852,2.05888,2.05852,2.05888,10164948.0
2006-05-31 10:07:00,2.05897,2.05951,2.05897,2.05951,1655336.0
2006-05-31 10:08:00,2.0596,2.05984,2.05956,2.05984,3657013.0
2006-05-31 10:09:00,2.05983,2.06,2.05959,2.05977,5793413.0
2006-05-31 10:10:00,2.05979,2.06052,2.05979,2.06031,1437761.0
2006-05-31 10:11:00,2.06045,2.0611,2.06045,2.0611,8191806.0
2006-05-31 10:12:00,2.06112,2.06115,2.06077,2.06077,7752370.0
2006-05-31 10:13:00,2.06085,2.06088,2.06059,2.06059,14899809.0
2006-05-31 10:14:00,2.06028,2.06057,2.06009,2.06009,11164358.0
2006-05-31 10:15:00,2.06018,2.0604,2.06018,2.06024,6866590.0
2006-05-31 10:16:00,2.06005,2.06005,2.05972,2.06001,4878718.0
2006-05-31 10:17:00,2.06015,2.06081,2.06015,2.06081,6822233.0
2006-05-31 10:18:00,2.06082,2.06088,2.06069,2.06069,6810005.0
2006-05-31 10:19:00,2.06062,2.06062,2.06031,2.06031,2467464.0
2006-05-31 10:20:00,2.06003,2.06003,2.05972,2.05975,13439320.0
2006-05-31 10:21:00,2.05988,2.06009,2.05988,2.06,3124757.0
2006-05-31 10:22:00,2.06005,2.06012,2.05986,2.06012,2512280.0
2006-05-31 10:23:00,2.06015,2.06015,2.05997,2.05997,1355017.0
2006-05-31 10:24:00,2.05962,2.05974,2.05893,2.05893,9999118.0
2006-05-31 10:25:00,2.05899,2.05911,2.05896,2.05911,1247140.0
2006-05-31 10:26:00,2.05927,2.05943,2.05927,2.05936,1168722.0
2006-05-31 10:27:00,2.05941,2.05941,2.05921,2.05921,524860.0
2006-05-31 10:28:00,2.05911,2.05911,2.05871,2.05871,2384895.0
2006-05-31 10:29:00,2.0585,2.0585,2.05778,2.05816,6166313.0
2006-05-31 10:30:00,2.0582,2.0582,2.05772,2.05772,3047856.0
2006-05-31 10:31:00,2.0576,2.0576,2.05731,2.0575,3756391.0
2006-05-31 10:32:00,2.05777,2.05819,2.05777,2.05819,7449939.0
2006-05-31 10:33:00,2.05794,2.05794,2.05744,2.05744,2667800.0
2006-05-31 10:34:00,2.05758,2.05758,2.05722,2.05727,1213762.0
2006-05-31 10:35:00,2.05726,2.05726,2.05685,2.05702,3194816.0
2006-05-31 10:36:00,2.05708,2.05731,2.05702,2.05731,2871905.0
2006-05-31 10:37:00,2.05736,2.05744,2.05721,2.05721,826335.0
2006-05-31 10:38:00,2.05708,2.05717,2.057,2.057,1516773.0
2006-05-31 10:39:00,2.057,2.0571,2.05696,2.05696,2735337.0
2006-05-31 10:40:00,2.05717,2.05733,2.05717,2.05726,6585450.0
2006-05-31 10:41:00,2.0571,2.0571,2.05688,2.05701,992544.0
2006-05-31 10:42:00,2.05704,2.05719,2.05704,2.05706,1892523.0
2006-05-31 10:43:00,2.0571,2.0571,2.05681,2.057,4040363.0
2006-05-31 10:44:00,2.05697,2.05703,2.05693,2.05703,8148218.0
2006-05-31 10:45:00,2.05703,2.05721,2.05703,2.05718,11861479.0
2006-05-31 10:46:00,2.05725,2.05763,2.05725,2.05744,12563187.0
2006-05-31 10:47:00,2.05794,2.05803,2.05789,2.05793,1824664.0
2006-05-31 10:48:00,2.05784,2.05784,2.05755,2.05755,1992994.0
2006-05-31 10:49:00,2.05752,2.05769,2.05713,2.05769,7309361.0
2006-05-31 10:50:00,2.05766,2.05768,2.0574,2.0574,10604664.0
2006-05-31 10:51:00,2.05736,2.05739,2.05732,2.05739,7948788.0
2006-05-31 10:52:00,2.05743,2.05751,2.0573,2.05747,9653331.0
2006-05-31 10:53:00,2.05756,2.05756,2.05717,2.05717,2274817.0
2006-05-31 10:54:00,2.05727,2.05732,2.05713,2.05713,11387713.0
2006-05-31 10:55:00,2.05725,2.05742,2.05718,2.05742,8985452.0
2006-05-31 10:56:00,2.05748,2.05748,2.05728,2.05741,1276119.0
2006-05-31 10:57:00,2.05754,2.0577,2.05754,2.05768,7177727.0
2006-05-31 10:58:00,2.0576,2.0576,2.05727,2.05737,5318099.0
2006-05-31 10:59:00,2.05726,2.05726,2.05694,2.05694,4081596.0
2006-05-31 11:00:00,2.05702,2.05702,2.05642,2.05647,924424.0
2006-05-31 11:01:00,2.05642,2.05645,2.05624,2.05645,4071955.0
2006-05-31 11:02:00,2.05636,2.05667,2.05635,2.05667,12436327.0
2006-05-31 11:03:00,2.05671,2.05716,2.05671,2.05699,772450.0
2006-05-31 11:04:00,2.05721,2.05725,2.05709,2.05718,6930476.0
2006-05-31 11:05:00,2.05709,2.05753,2.05709,2.05753,2611000.0
2006-05-31 11:06:00,2.0574,2.05749,2.05707,2.05707,1785817.0
2006-05-31 11:07:00,2.05704,2.05704,2.05644,2.05644,2861896.0
2006-05-31 11:08:00,2.05638,2.05638,2.05613,2.05628,6315501.0
2006-05-31 11:09:00,2.05638,2.05647,2.05632,2.05645,8436755.0
2006-05-31 11:10:00,2.0564,2.05655,2.0564,2.05655,6976244.0
2006-05-31 11:11:00,2.0566,2.0568,2.05657,2.05659,4533216.0
2006-05-31 11:12:00,2.0566,2.0569,2.0566,2.0569,3096457.0
2006-05-31 11:13:00,2.05706,2.05787,2.05706,2.05787,2393192.0
2006-05-31 11:14:00,2.05784,2.05796,2.05758,2.05796,16686447.0
2006-05-31 11:15:00,2.05791,2.05807,2.05737,2.05737,9287704.0
2006-05-31 11:16:00,2.05771,2.05771,2.05658,2.05669,14741808.0
2006-05-31 11:17:00,2.05671,2.05716,2.05669,2.05716,2939845.0
2006-05-31 11:18:00,2.05718,2.05718,2.0569,2.0569,6018404.0
2006-05-31 11:19:00,2.05698,2.05727,2.05698,2.05727,5797583.0
2006-05-31 11:20:00,2.05735,2.05779,2.0573,2.05779,1763260.0
2006-05-31 11:21:00,2.05774,2.05778,2.05767,2.05767,2771067.0
2006-05-31 11:22:00,2.05746,2.05746,2.05704,2.05717,5885846.0
2006-05-31 11:23:00,2.05707,2.05721,2.05693,2.05721,17353628.0
2006-05-31 11:24:00,2.05721,2.05721,2.05701,2.05701,6125419.0
2006-05-31 11:25:00,2.05693,2.05693,2.05666,2.05666,10872841.0
2006-05-31 11:26:00,2.05652,2.05666,2.0564,2.05664,27743172.0
2006-05-31 11:27:00,2.05661,2.05672,2.05639,2.05639,14350627.0
2006-05-31 11:28:00,2.05649,2.05649,2.05634,2.05634,10779866.0
2006-05-31 11:29:00,2.05648,2.05648,2.05625,2.05625,2490631.0
2006-05-31 11:30:00,2.05607,2.05633,2.05607,2.05625,18675429.0
2006-05-31 11:31:00,2.05616,2.05627,2.05609,2.05627,547936.0
2006-05-31 11:32:00,2.0563,2.05672,2.0563,2.05672,24290822.0
2006-05-31 11:33:00,2.05677,2.05683,2.0567,2.05683,3706135.0
2006-05-31 11:34:00,2.05693,2.0571,2.05691,2.05696,3810770.0
2006-05-31 11:35:00,2.05701,2.05708,2.05697,2.057,2237955.0
2006-05-31 11:36:00,2.057,2.057,2.05675,2.05694,5053674.0
2006-05-31 11:37:00,2.0568,2.05706,2.0568,2.05706,1865074.0
2006-05-31 11:38:00,2.05697,2.05698,2.05693,2.05697,5603830.0
2006-05-31 11:39:00,2.05683,2.05723,2.05683,2.05694,15666299.0
2006-05-31 11:40:00,2.05702,2.05707,2.05679,2.05679,2572718.0
2006-05-31 11:41:00,2.05663,2.05663,2.05645,2.05649,5762877.0
2006-05-31 11:42:00,2.05661,2.05661,2.05646,2.0566,986470.0
2006-05-31 11:43:00,2.05652,2.05652,2.05591,2.05591,3331105.0
2006-05-31 11:44:00,2.05586,2.0559,2.05568,2.0559,16435950.0
2006-05-31 11:45:00,2.05617,2.05688,2.05617,2.05688,12460457.0
2006-05-31 11:46:00,2.05691,2.05691,2.05646,2.05651,4490885.0
2006-05-31 11:47:00,2.05658,2.05664,2.05658,2.05663,7483374.0
2006-05-31 11:48:00,2.05648,2.05654,2.05606,2.05606,4974818.0
2006-05-31 11:49:00,2.05623,2.05626,2.056,2.056,4476001.0
2006-05-31 11:50:00,2.05616,2.05616,2.05562,2.05562,10661535.0
2006-05-31 11:51:00,2.05539,2.05545,2.0548,2.0548,11426411.0
2006-05-31 11:52:00,2.0548,2.055,2.05474,2.055,24989812.0
2006-05-31 11:53:00,2.05502,2.05515,2.05489,2.05515,7037380.0
2006-05-31 11:54:00,2.05509,2.05509,2.05475,2.05493,1764803.0
2006-05-31 11:55:00,2.05496,2.05525,2.05496,2.05525,2888079.0
2006-05-31 11:56:00,2.05518,2.05518,2.05434,2.05434,13451178.0
2006-05-31 11:57:00,2.05433,2.05438,2.05412,2.05421,7811445.0
2006-05-31 11:58:00,2.05433,2.05466,2.05421,2.05466,9325491.0
2006-05-31 11:59:00,2.05484,2.05551,2.05468,2.05551,16193590.0
2006-05-31 12:00:00,2.05578,2.05578,2.05503,2.05555,2692012.0
2006-05-31 12:01:00,2.05535,2.05535,2.05475,2.05483,7279009.0
2006-05-31 12:02:00,2.05483,2.05503,2.05469,2.05503,2365636.0
2006-05-31 12:03:00,2.05498,2.05523,2.05498,2.05518,4239300.0
2006-05-31 12:04:00,2.05507,2.05521,2.05505,2.05521,6605031.0
2006-05-31 12:05:00,2.0552,2.05569,2.0552,2.05569,4027841.0
2006-05-31 12:06:00,2.05599,2.05627,2.05599,2.05625,13155203.0
2006-05-31 12:07:00,2.05623,2.05623,2.05596,2.05596,4952324.0
2006-05-31 12:08:00,2.05589,2.05593,2.05584,2.05593,1208096.0
2006-05-31 12:09:00,2.05599,2.05626,2.05599,2.05626,4705665.0
2006-05-31 12:10:00,2.05607,2.05607,2.05569,2.05581,7064266.0
2006-05-31 12:11:00,2.05588,2.0559,2.05577,2.05587,1576841.0
2006-05-31 12:12:00,2.05587,2.05598,2.05587,2.05595,3751401.0
2006-05-31 12:13:00,2.05623,2.05688,2.05623,2.05688,5009386.0
2006-05-31 12:14:00,2.05673,2.05673,2.05632,2.05632,5242615.0
2006-05-31 12:15:00,2.05608,2.05627,2.05608,2.05613,5802192.0
2006-05-31 12:16:00,2.05633,2.05667,2.05633,2.05648,3307776.0
2006-05-31 12:17:00,2.05637,2.05637,2.05622,2.05631,2878147.0
2006-05-31 12:18:00,2.0564,2.05652,2.05633,2.05652,1127710.0
2006-05-31 12:19:00,2.05645,2.05648,2.05629,2.05629,2332442.0
2006-05-31 12:20:00,2.05618,2.05618,2.05526,2.05526,1077310.0
2006-05-31 12:21:00,2.05511,2.05514,2.055,2.05508,9791031.0
2006-05-31 12:22:00,2.05514,2.05583,2.05514,2.05583,18572008.0
2006-05-31 12:23:00,2.056,2.05621,2.056,2.0561,13261429.0
2006-05-31 12:24:00,2.05605,2.05619,2.05603,2.05619,6674684.0
2006-05-31 12:25:00,2.05598,2.056,2.05571,2.05571,2991788.0
2006-05-31 12:26:00,2.05562,2.05562,2.05545,2.05559,12920290.0
2006-05-31 12:27:00,2.05551,2.05551,2.0553,2.0553,3310929.0
2006-05-31 12:28:00,2.05541,2.0555,2.0554,2.0555,2344897.0
2006-05-31 12:29:00,2.05545,2.05545,2.05527,2.05545,5164195.0
2006-05-31 12:30:00,2.0554,2.0554,2.05526,2.05531,425691.0
2006-05-31 12:31:00,2.0553,2.05534,2.05513,2.05515,4421725.0
2006-05-31 12:32:00,2.05516,2.05523,2.05508,2.05523,1897593.0
2006-05-31 12:33:00,2.05533,2.0557,2.05533,2.0557,24357185.0
2006-05-31 12:34:00,2.05583,2.05643,2.05583,2.05643,6234870.0
2006-05-31 12:36:00,2.05638,2.05638,2.0561,2.0561,11449685.0
2006-05-31 12:37:00,2.05601,2.05613,2.05597,2.05599,2778419.0
2006-05-31 12:38:00,2.05596,2.05606,2.05588,2.05588,1068561.0
2006-05-31 12:39:00,2.05578,2.05578,2.05555,2.05568,9777839.0
2006-05-31 12:40:00,2.05577,2.05582,2.05566,2.05582,8570445.0
2006-05-31 12:41:00,2.05596,2.05632,2.05596,2.05632,9382013.0
2006-05-31 12:42:00,2.0564,2.05647,2.05628,2.05635,8831903.0
2006-05-31 12:43:00,2.05634,2.05635,2.05634,2.05634,1413233.0
2006-05-31 12:44:00,2.05644,2.05681,2.05644,2.05681,16267845.0
2006-05-31 12:45:00,2.05662,2.0567,2.05651,2.05668,4572001.0
2006-05-31 12:46:00,2.05665,2.05678,2.05664,2.05678,4863382.0
2006-05-31 12:47:00,2.05678,2.05736,2.05678,2.05736,4903120.0
2006-05-31 12:48:00,2.0572,2.05727,2.05692,2.05692,2843815.0
2006-05-31 12:49:00,2.05678,2.05696,2.05627,2.05627,6443449.0
2006-05-31 12:50:00,2.05665,2.05665,2.05627,2.05627,5892153.0
2006-05-31 12:51:00,2.0562,2.05629,2.05584,2.05613,14520349.0
2006-05-31 12:52:00,2.05617,2.0563,2.05603,2.0563,7534399.0
2006-05-31 12:53:00,2.05629,2.05629,2.05597,2.0561,12259936.0
2006-05-31 12:54:00,2.05619,2.05628,2.05578,2.05578,2240690.0
2006-05-31 12:55:00,2.05563,2.05572,2.05545,2.05572,2625076.0
2006-05-31 12:56:00,2.05578,2.05581,2.05566,2.05566,9631622.0
2006-05-31 12:57:00,2.05576,2.05579,2.05547,2.05579,4676830.0
2006-05-31 12:58:00,2.05588,2.05618,2.05588,2.05618,4369251.0
2006-05-31 12:59:00,2.05629,2.05676,2.05629,2.05653,12195466.0
2006-05-31 13:00:00,2.05644,2.05647,2.05613,2.05624,10828709.0
2006-05-31 13:01:00,2.05621,2.05621,2.05601,2.05621,473346.0
2006-05-31 13:02:00,2.05608,2.05612,2.05587,2.05587,3182834.0
2006-05-31 13:03:00,2.05594,2.05613,2.05591,2.05609,9453828.0
2006-05-31 13:04:00,2.05602,2.05626,2.05591,2.05626,12600601.0
2006-05-31 13:05:00,2.05632,2.05646,2.05632,2.05646,16323031.0
2006-05-31 13:06:00,2.05652,2.05666,2.05646,2.05666,4490880.0
2006-05-31 13:07:00,2.05673,2.05681,2.05633,2.05668,9278066.0
2006-05-31 13:08:00,2.05651,2.05654,2.05624,2.05654,2478551.0
2006-05-31 13:09:00,2.05668,2.05743,2.05668,2.05743,5348621.0
2006-05-31 13:10:00,2.05733,2.05779,2.05733,2.05779,2782839.0
2006-05-31 13:11:00,2.05782,2.05782,2.05742,2.05742,4754274.0
2006-05-31 13:12:00,2.05739,2.05739,2.05704,2.05704,6265424.0
2006-05-31 13:13:00,2.05688,2.05688,2.05665,2.05688,745521.0
2006-05-31 13:14:00,2.05686,2.05686,2.05657,2.05657,1566074.0
2006-05-31 13:15:00,2.05658,2.05658,2.05614,2.05614,5831493.0
2006-05-31 13:16:00,2.05604,2.05604,2.05569,2.05582,14400839.0
2006-05-31 13:17:00,2.05595,2.05694,2.05595,2.05694,4153166.0
2006-05-31 13:18:00,2.05704,2.05713,2.05679,2.05679,2003053.0
2006-05-31 13:19:00,2.05679,2.05684,2.05677,2.05677,4387168.0
2006-05-31 13:20:00,2.05677,2.05677,2.05648,2.05649,2796078.0
2006-05-31 13:21:00,2.05667,2.05686,2.05658,2.05658,3316305.0
2006-05-31 13:22:00,2.05643,2.05652,2.05619,2.05622,8691675.0
2006-05-31 13:23:00,2.05622,2.05633,2.05609,2.05609,5825791.0
2006-05-31 13:24:00,2.05611,2.05611,2.05575,2.05575,490326.0
2006-05-31 13:25:00,2.0556,2.05573,2.05551,2.05568,10192827.0
2006-05-31 13:26:00,2.05584,2.05601,2.05584,2.05601,7890529.0
2006-05-31 13:27:00,2.05611,2.05611,2.05574,2.05586,4716122.0
2006-05-31 13:28:00,2.05593,2.05627,2.05593,2.05627,6779371.0
2006-05-31 13:29:00,2.05628,2.05646,2.05621,2.05621,12521027.0
2006-05-31 13:30:00,2.0563,2.0565,2.0562,2.0565,4882076.0
2006-05-31 13:31:00,2.05646,2.05652,2.05623,2.05623,3933664.0
2006-05-31 13:32:00,2.05613,2.05624,2.05587,2.05587,2117125.0
2006-05-31 13:33:00,2.05597,2.056,2.0556,2.05579,20786251.0
2006-05-31 13:34:00,2.05578,2.05587,2.05564,2.05582,11780661.0
2006-05-31 13:35:00,2.05562,2.05562,2.05512,2.05512,8332704.0
2006-05-31 13:36:00,2.05499,2.05508,2.05485,2.05485,6262002.0
2006-05-31 13:37:00,2.05475,2.05491,2.05471,2.05489,1283985.0
2006-05-31 13:38:00,2.05517,2.05539,2.05515,2.05526,4471504.0
2006-05-31 13:39:00,2.05552,2.0557,2.05534,2.05534,3861724.0
2006-05-31 13:40:00,2.05556,2.05584,2.05552,2.05584,11117785.0
2006-05-31 13:41:00,2.05591,2.05602,2.05583,2.05602,9571767.0
2006-05-31 13:42:00,2.05595,2.05595,2.05571,2.05583,9337520.0
2006-05-31 13:43:00,2.05575,2.05575,2.05541,2.05549,2164707.0
2006-05-31 13:44:00,2.05534,2.05569,2.05534,2.05569,6091706.0
2006-05-31 13:45:00,2.05568,2.05568,2.05523,2.05532,11563340.0
2006-05-31 13:46:00,2.05518,2.05527,2.05464,2.05464,4539455.0
2006-05-31 13:47:00,2.05491,2.05512,2.05491,2.05505,784624.0
2006-05-31 13:48:00,2.05522,2.05547,2.05522,2.05547,1655406.0
2006-05-31 13:49:00,2.05571,2.05589,2.05571,2.05577,3579356.0
2006-05-31 13:50:00,2.05568,2.05568,2.05508,2.05509,6548577.0
2006-05-31 13:51:00,2.05509,2.05537,2.05509,2.05525,678190.0
2006-05-31 13:52:00,2.05528,2.05539,2.05516,2.05539,1812418.0
2006-05-31 13:53:00,2.05524,2.05537,2.05524,2.05525,9023721.0
2006-05-31 13:54:00,2.05517,2.05517,2.05365,2.05502,1642678.0
2006-05-31 13:55:00,2.05509,2.05525,2.05506,2.05506,5312702.0
2006-05-31 13:56:00,2.05508,2.05508,2.05484,2.05501,6812792.0
2006-05-31 13:57:00,2.05489,2.05489,2.05468,2.05468,13789469.0
2006-05-31 13:58:00,2.05446,2.05446,2.05391,2.05391,1473553.0
2006-05-31 13:59:00,2.05376,2.05397,2.05368,2.05397,6683244.0
2006-05-31 14:00:00,2.05409,2.05451,2.05408,2.05443,15406000.0
2006-05-31 14:01:00,2.05461,2.05535,2.05342,2.05526,4695262.0
2006-05-31 14:02:00,2.05519,2.0555,2.05519,2.0555,7383644.0
2006-05-31 14:03:00,2.05539,2.05548,2.05534,2.05536,3257141.0
2006-05-31 14:04:00,2.05559,2.05573,2.05554,2.05565,1771784.0
2006-05-31 14:05:00,2.05562,2.05575,2.05558,2.05575,12881050.0
2006-05-31 14:06:00,2.05567,2.05567,2.05542,2.05542,5889666.0
2006-05-31 14:07:00,2.05537,2.0554,2.05512,2.0554,3519976.0
2006-05-31 14:08:00,2.05544,2.05547,2.05521,2.05521,5833786.0
2006-05-31 14:09:00,2.05495,2.05495,2.05414,2.05414,4765773.0
2006-05-31 14:10:00,2.05394,2.05408,2.05391,2.05406,3164316.0
2006-05-31 14:11:00,2.0541,2.05425,2.0538,2.05418,5535431.0
2006-05-31 14:12:00,2.05438,2.05499,2.05438,2.05499,6789301.0
2006-05-31 14:13:00,2.05509,2.05543,2.05499,2.05543,3908890.0
2006-05-31 14:14:00,2.05539,2.05539,2.05527,2.0553,11252648.0
2006-05-31 14:15:00,2.05527,2.05607,2.05527,2.05607,5304537.0
2006-05-31 14:16:00,2.05614,2.05626,2.05583,2.05583,3207484.0
2006-05-31 14:17:00,2.05569,2.05569,2.05545,2.05557,8563825.0
2006-05-31 14:18:00,2.05581,2.05617,2.05581,2.05617,3367252.0
2006-05-31 14:19:00,2.05607,2.05607,2.05567,2.05567,2769460.0
2006-05-31 14:20:00,2.05539,2.05556,2.0553,2.05556,5603308.0
2006-05-31 14:21:00,2.05556,2.0558,2.05555,2.0558,13155200.0
2006-05-31 14:22:00,2.05563,2.05576,2.05559,2.05559,13129980.0
2006-05-31 14:23:00,2.05531,2.05531,2.05492,2.05492,702321.0
2006-05-31 14:24:00,2.0549,2.05501,2.05479,2.05498,3910668.0
2006-05-31 14:25:00,2.0551,2.05544,2.0551,2.05544,14435264.0
2006-05-31 14:26:00,2.0549,2.0552,2.05453,2.05453,7426083.0
2006-05-31 14:27:00,2.05434,2.05442,2.0543,2.0543,786183.0
2006-05-31 14:28:00,2.05421,2.05462,2.05421,2.05462,4312504.0
2006-05-31 14:29:00,2.05485,2.05527,2.05485,2.05524,2268217.0
2006-05-31 14:30:00,2.05544,2.05596,2.05544,2.05569,2376813.0
2006-05-31 14:31:00,2.05563,2.05563,2.05524,2.05532,6303135.0
2006-05-31 14:32:00,2.05529,2.05529,2.05502,2.05504,2386180.0
2006-05-31 14:33:00,2.05496,2.05496,2.05464,2.05466,6294939.0
2006-05-31 14:34:00,2.05459,2.05461,2.05431,2.05445,4251038.0
2006-05-31 14:35:00,2.05434,2.05452,2.05434,2.05435,9445435.0
2006-05-31 14:36:00,2.05432,2.05432,2.05406,2.05416,9055319.0
2006-05-31 14:37:00,2.0544,2.0544,2.05423,2.0543,3630501.0
2006-05-31 14:38:00,2.05424,2.05424,2.05406,2.05408,10898659.0
2006-05-31 14:39:00,2.05396,2.05401,2.05387,2.05401,4786034.0
2006-05-31 14:40:00,2.05393,2.05414,2.05393,2.05411,4058425.0
2006-05-31 14:41:00,2.05396,2.05396,2.05353,2.05369,9242451.0
2006-05-31 14:42:00,2.0537,2.05399,2.05357,2.05357,16228950.0
2006-05-31 14:43:00,2.05358,2.05366,2.05331,2.05331,5835460.0
2006-05-31 14:44:00,2.05298,2.05298,2.05246,2.05246,3013443.0
2006-05-31 14:45:00,2.0522,2.0522,2.05136,2.05136,1096508.0
2006-05-31 14:46:00,2.05124,2.05158,2.05116,2.05158,6288994.0
2006-05-31 14:47:00,2.05159,2.0518,2.05159,2.05179,2668157.0
2006-05-31 14:48:00,2.0519,2.05209,2.05183,2.05209,1953020.0
2006-05-31 14:49:00,2.05215,2.05247,2.05212,2.05247,4259701.0
2006-05-31 14:50:00,2.05245,2.05306,2.05233,2.05306,3570217.0
2006-05-31 14:51:00,2.05291,2.05291,2.05267,2.05267,348674.0
2006-05-31 14:52:00,2.05248,2.05268,2.05245,2.05268,10970219.0
2006-05-31 14:53:00,2.05257,2.05274,2.05225,2.05261,15287943.0
2006-05-31 14:54:00,2.05264,2.05277,2.05232,2.05232,17031935.0
2006-05-31 14:55:00,2.05258,2.05317,2.05258,2.05317,1329444.0
2006-05-31 14:56:00,2.05312,2.05331,2.05304,2.05331,7049005.0
2006-05-31 14:57:00,2.05329,2.05339,2.05304,2.05304,20919954.0
2006-05-31 14:58:00,2.05299,2.05299,2.05252,2.05252,10096254.0
2006-05-31 14:59:00,2.05249,2.05261,2.05241,2.05252,7099823.0
2006-05-31 15:00:00,2.05244,2.05249,2.05222,2.05249,13500180.0
2006-05-31 15:01:00,2.05255,2.05259,2.05244,2.05253,15105742.0
2006-05-31 15:02:00,2.05257,2.05274,2.05245,2.05274,9856496.0
2006-05-31 15:03:00,2.05283,2.05299,2.05269,2.05299,5983683.0
2006-05-31 15:04:00,2.05303,2.05323,2.05303,2.05322,5051979.0
2006-05-31 15:05:00,2.05325,2.05335,2.05306,2.05306,25618964.0
2006-05-31 15:06:00,2.05311,2.05311,2.05292,2.05296,12520329.0
2006-05-31 15:07:00,2.05306,2.05322,2.05306,2.05322,112516.0
2006-05-31 15:08:00,2.05321,2.05321,2.05295,2.05318,2202010.0
2006-05-31 15:09:00,2.05312,2.05313,2.05274,2.05274,10467856.0
2006-05-31 15:10:00,2.05289,2.05298,2.05283,2.05298,2001180.0
2006-05-31 15:11:00,2.05297,2.05314,2.0529,2.05314,528135.0
2006-05-31 15:12:00,2.05327,2.05327,2.05296,2.05296,8765502.0
2006-05-31 15:13:00,2.05323,2.05346,2.05323,2.05346,9978521.0
2006-05-31 15:14:00,2.05342,2.05351,2.05325,2.05351,5670763.0
2006-05-31 15:15:00,2.05358,2.05365,2.05345,2.0536,5833828.0
2006-05-31 15:16:00,2.05367,2.05368,2.05356,2.05368,17531242.0
2006-05-31 15:17:00,2.05355,2.05387,2.05339,2.05387,4171829.0
2006-05-31 15:18:00,2.05403,2.0541,2.05392,2.05392,5574864.0
2006-05-31 15:19:00,2.05401,2.05431,2.05401,2.05429,2705530.0
2006-05-31 15:20:00,2.05466,2.05489,2.05412,2.05412,414917.0
2006-05-31 15:21:00,2.05406,2.05406,2.05384,2.05384,6783820.0
2006-05-31 15:22:00,2.05395,2.05395,2.05373,2.05373,2472112.0
2006-05-31 15:23:00,2.05372,2.05372,2.05323,2.05366,1929955.0
2006-05-31 15:24:00,2.05359,2.05411,2.0535,2.05411,4849292.0
2006-05-31 15:25:00,2.05412,2.0542,2.05412,2.0542,4602640.0
2006-05-31 15:26:00,2.05428,2.05436,2.05413,2.05436,2849657.0
2006-05-31 15:27:00,2.05442,2.05463,2.05442,2.05463,2009537.0
2006-05-31 15:28:00,2.05483,2.05574,2.05481,2.05574,5840799.0
2006-05-31 15:29:00,2.05584,2.05584,2.05472,2.05472,8984807.0
2006-05-31 15:30:00,2.05455,2.05469,2.05445,2.05453,2531165.0
2006-05-31 15:31:00,2.05465,2.05469,2.05446,2.05458,6176198.0
2006-05-31 15:32:00,2.05455,2.05461,2.05434,2.05434,10409048.0
2006-05-31 15:33:00,2.05429,2.05433,2.05397,2.05415,5187186.0
2006-05-31 15:34:00,2.0541,2.05418,2.05399,2.05415,10288239.0
2006-05-31 15:35:00,2.0541,2.0541,2.05344,2.05344,1763045.0
2006-05-31 15:36:00,2.05341,2.05341,2.05319,2.05321,6725492.0
2006-05-31 15:37:00,2.05338,2.0537,2.05334,2.0537,1994193.0
2006-05-31 15:38:00,2.05371,2.05406,2.05371,2.05389,9599385.0
2006-05-31 15:39:00,2.05391,2.05391,2.05353,2.05362,6418811.0
2006-05-31 15:40:00,2.05351,2.0536,2.05343,2.05354,1289398.0
2006-05-31 15:41:00,2.05331,2.05353,2.05306,2.05327,16077245.0
2006-05-31 15:42:00,2.05323,2.05335,2.0529,2.0529,1359488.0
2006-05-31 15:43:00,2.05303,2.05347,2.05303,2.05347,15101627.0
2006-05-31 15:44:00,2.05328,2.05328,2.05307,2.05315,1056250.0
2006-05-31 15:45:00,2.05323,2.05334,2.05312,2.05312,9196221.0
2006-05-31 15:46:00,2.05306,2.0535,2.05306,2.05323,6334491.0
2006-05-31 15:47:00,2.05335,2.05382,2.05335,2.05382,12054883.0
2006-05-31 15:48:00,2.05376,2.05378,2.05351,2.05366,12773204.0
2006-05-31 15:49:00,2.05374,2.05435,2.05374,2.0539,18758207.0
2006-05-31 15:50:00,2.05421,2.05423,2.05409,2.05409,2035550.0
2006-05-31 15:51:00,2.0541,2.0541,2.05362,2.05372,2548169.0
2006-05-31 15:52:00,2.05367,2.05389,2.05367,2.05386,11181989.0
2006-05-31 15:53:00,2.05388,2.05397,2.05376,2.05395,6074529.0
2006-05-31 15:54:00,2.05398,2.05412,2.05388,2.05412,3908864.0
2006-05-31 15:55:00,2.05417,2.05417,2.05388,2.05388,9112225.0
2006-05-31 15:56:00,2.05393,2.05393,2.05388,2.05388,1709454.0
2006-05-31 15:57:00,2.05389,2.0541,2.05389,2.05406,3086783.0
2006-05-31 15:58:00,2.05398,2.05398,2.05378,2.05378,2064089.0
2006-05-31 15:59:00,2.0537,2.0537,2.05339,2.05339,682180.0
2006-05-31 16:00:00,2.05328,2.05328,2.05274,2.05312,9297332.0
2006-05-31 16:01:00,2.0533,2.0533,2.05311,2.05311,8724287.0
2006-05-31 16:02:00,2.05311,2.05337,2.05301,2.05337,4135221.0
2006-05-31 16:03:00,2.05337,2.0534,2.05315,2.05315,7131451.0
2006-05-31 16:04:00,2.05323,2.05361,2.05323,2.05361,2435623.0
2006-05-31 16:05:00,2.05368,2.05408,2.05368,2.05408,8594346.0
2006-05-31 16:06:00,2.05399,2.05425,2.05381,2.05381,483666.0
2006-05-31 16:07:00,2.05367,2.0538,2.0535,2.0535,9633177.0
2006-05-31 16:08:00,2.05368,2.05395,2.05368,2.05393,13721065.0
2006-05-31 16:09:00,2.054,2.05416,2.05386,2.05405,6749714.0
2006-05-31 16:10:00,2.05404,2.05408,2.05387,2.05408,3718246.0
2006-05-31 16:11:00,2.05445,2.05525,2.05433,2.05525,4339550.0
2006-05-31 16:12:00,2.05536,2.05603,2.05536,2.05603,1524640.0
2006-05-31 16:13:00,2.0561,2.05626,2.05608,2.05608,3818611.0
2006-05-31 16:14:00,2.05605,2.05605,2.05589,2.05595,2269665.0
2006-05-31 16:15:00,2.05591,2.05597,2.05554,2.05554,6440774.0
2006-05-31 16:16:00,2.05543,2.05552,2.05529,2.05552,2846251.0
2006-05-31 16:17:00,2.05552,2.05552,2.05487,2.05489,2755405.0
2006-05-31 16:18:00,2.05491,2.05491,2.05459,2.05459,2278680.0
2006-05-31 16:19:00,2.05442,2.05451,2.05429,2.05451,5756173.0
2006-05-31 16:20:00,2.05457,2.05481,2.05447,2.05473,4566553.0
2006-05-31 16:21:00,2.05488,2.05511,2.05481,2.05481,549796.0
2006-05-31 16:22:00,2.05465,2.05467,2.05436,2.05467,14696838.0
2006-05-31 16:23:00,2.0548,2.05495,2.05474,2.05474,2620273.0
2006-05-31 16:24:00,2.05466,2.05476,2.05458,2.05476,876893.0
2006-05-31 16:25:00,2.05477,2.05492,2.05456,2.05492,4266973.0
2006-05-31 16:26:00,2.05484,2.05493,2.05461,2.05461,20123581.0
2006-05-31 16:27:00,2.05466,2.05477,2.05457,2.05475,2711793.0
2006-05-31 16:28:00,2.05468,2.05468,2.05431,2.05431,2313218.0
2006-05-31 16:29:00,2.0543,2.05442,2.05426,2.05426,1882132.0
2006-05-31 16:30:00,2.05435,2.05466,2.05435,2.05466,290493.0
2006-05-31 16:31:00,2.05461,2.0547,2.05451,2.0547,5629355.0
2006-05-31 16:32:00,2.05468,2.05468,2.05441,2.05441,7584939.0
2006-05-31 16:33:00,2.05478,2.055,2.05478,2.05498,3514893.0
2006-05-31 16:34:00,2.05502,2.05554,2.05502,2.05554,6006018.0
2006-05-31 16:35:00,2.05574,2.0559,2.05533,2.05533,491480.0
2006-05-31 16:36:00,2.05539,2.05572,2.05539,2.05572,6325291.0
2006-05-31 16:37:00,2.05561,2.05561,2.05534,2.05534,2933046.0
2006-05-31 16:38:00,2.05517,2.05533,2.0551,2.05533,5446294.0
2006-05-31 16:39:00,2.05536,2.05536,2.05508,2.0552,1920341.0
2006-05-31 16:40:00,2.05523,2.05523,2.05471,2.05471,10886626.0
2006-05-31 16:41:00,2.05455,2.05455,2.05414,2.05426,1641721.0
2006-05-31 16:42:00,2.05434,2.05443,2.05434,2.05437,3053074.0
2006-05-31 16:43:00,2.05452,2.05463,2.05449,2.05451,5826307.0
2006-05-31 16:44:00,2.05434,2.05434,2.05389,2.05389,14276162.0
2006-05-31 16:45:00,2.05448,2.05454,2.05448,2.05454,5819004.0
2006-05-31 16:46:00,2.05474,2.05516,2.05474,2.05516,3712224.0
2006-05-31 16:47:00,2.05542,2.05542,2.05507,2.05507,3426126.0
2006-05-31 16:48:00,2.05501,2.05501,2.05483,2.05483,2126927.0
2006-05-31 16:49:00,2.05506,2.05554,2.05506,2.05554,1152666.0
2006-05-31 16:50:00,2.05577,2.05603,2.05556,2.05556,6282818.0
2006-05-31 16:51:00,2.0561,2.05624,2.05594,2.05594,4873323.0
2006-05-31 16:52:00,2.05584,2.05631,2.05584,2.05631,2645503.0
2006-05-31 16:53:00,2.05643,2.05722,2.05643,2.05722,8296937.0
2006-05-31 16:54:00,2.05741,2.0576,2.05733,2.05748,4795790.0
2006-05-31 16:55:00,2.05745,2.05817,2.05745,2.05796,3404425.0
2006-05-31 16:56:00,2.05803,2.05812,2.05758,2.05812,3515977.0
2006-05-31 16:57:00,2.05815,2.05826,2.05814,2.05826,413627.0
2006-05-31 16:58:00,2.05835,2.05849,2.05825,2.05849,3193381.0
2006-05-31 16:59:00,2.05848,2.05877,2.05848,2.05877,6618654.0
2006-05-31 17:00:00,2.05884,2.05923,2.05884,2.05909,2683892.0
2006-05-31 17:01:00,2.05901,2.05979,2.05901,2.05976,5792082.0
2006-05-31 17:02:00,2.0597,2.05971,2.05948,2.05953,5640645.0
2006-05-31 17:03:00,2.05967,2.05987,2.05936,2.05936,815097.0
2006-05-31 17:04:00,2.05929,2.05929,2.05861,2.05861,3663519.0
2006-05-31 17:05:00,2.05854,2.05854,2.05755,2.0578,24198191.0
2006-05-31 17:06:00,2.0576,2.05822,2.0576,2.05812,1589084.0
2006-05-31 17:07:00,2.05835,2.05922,2.05835,2.05922,1978693.0
2006-05-31 17:08:00,2.05931,2.0598,2.05931,2.0598,11242712.0
2006-05-31 17:09:00,2.06018,2.06045,2.06018,2.06043,3227041.0
2006-05-31 17:10:00,2.0605,2.06072,2.06045,2.06068,7423824.0
2006-05-31 17:11:00,2.06066,2.06066,2.06037,2.06038,3256063.0
2006-05-31 17:12:00,2.06021,2.06024,2.05992,2.05993,12192759.0
2006-05-31 17:13:00,2.06008,2.06052,2.06008,2.06037,2615872.0
2006-05-31 17:14:00,2.06025,2.06025,2.05977,2.06015,25748454.0
2006-05-31 17:15:00,2.06015,2.06052,2.06,2.06052,6854395.0
2006-05-31 17:16:00,2.06068,2.06074,2.06059,2.06074,6347767.0
2006-05-31 17:17:00,2.06074,2.06085,2.06043,2.06059,11335656.0
2006-05-31 17:18:00,2.06067,2.06113,2.06067,2.06113,12460360.0
2006-05-31 17:19:00,2.06098,2.06098,2.06054,2.06054,641617.0
2006-05-31 17:20:00,2.06037,2.06052,2.06029,2.06052,11766477.0
2006-05-31 17:21:00,2.06057,2.06057,2.06024,2.06045,24223560.0
2006-05-31 17:22:00,2.06044,2.06078,2.06041,2.06041,7848077.0
2006-05-31 17:23:00,2.06029,2.0603,2.06007,2.06011,17929153.0
2006-05-31 17:24:00,2.05987,2.06003,2.05987,2.06,2399272.0
2006-05-31 17:25:00,2.06,2.06024,2.06,2.06024,5214176.0
2006-05-31 17:26:00,2.06027,2.06059,2.06027,2.06059,4429982.0
2006-05-31 17:27:00,2.06061,2.06088,2.06061,2.06088,2445942.0
2006-05-31 17:28:00,2.06086,2.06116,2.06086,2.06116,6032844.0
2006-05-31 17:29:00,2.06121,2.06161,2.06121,2.06155,2126927.0
2006-05-31 17:30:00,2.06158,2.06179,2.06158,2.06179,4481744.0
2006-05-31 17:31:00,2.06193,2.06218,2.06193,2.06218,8181522.0
2006-05-31 17:32:00,2.06233,2.06244,2.06233,2.06243,2311410.0
2006-05-31 17:33:00,2.06241,2.06246,2.06204,2.06204,14397153.0
2006-05-31 17:34:00,2.06245,2.06253,2.0624,2.0624,2135003.0
2006-05-31 17:35:00,2.06248,2.06255,2.06245,2.06252,3599235.0
2006-05-31 17:36:00,2.06248,2.06249,2.06208,2.06208,3077042.0
2006-05-31 17:37:00,2.06186,2.06193,2.06182,2.06182,5685982.0
2006-05-31 17:38:00,2.0617,2.06174,2.06151,2.06161,4293902.0
2006-05-31 17:39:00,2.06143,2.06144,2.06123,2.06142,3583650.0
2006-05-31 17:40:00,2.06139,2.06153,2.06139,2.06142,1861978.0
2006-05-31 17:41:00,2.06139,2.06141,2.06122,2.06124,4600590.0
2006-05-31 17:42:00,2.06121,2.06137,2.06117,2.06137,2500065.0
2006-05-31 17:43:00,2.06124,2.06124,2.06095,2.06105,977319.0
2006-05-31 17:44:00,2.06107,2.06124,2.06107,2.06124,14333961.0
2006-05-31 17:45:00,2.06121,2.06126,2.06113,2.06116,1257935.0
2006-05-31 17:46:00,2.06127,2.0617,2.06127,2.06162,2905627.0
2006-05-31 17:47:00,2.0617,2.0617,2.06153,2.06159,5266220.0
2006-05-31 17:48:00,2.06149,2.06151,2.06141,2.06146,4216185.0
2006-05-31 17:49:00,2.06151,2.06171,2.06134,2.06143,3633445.0
2006-05-31 17:50:00,2.06152,2.06173,2.06152,2.06173,17338253.0
2006-05-31 17:51:00,2.06186,2.06207,2.06178,2.06207,9631506.0
2006-05-31 17:52:00,2.06234,2.06251,2.06221,2.06228,13462927.0
2006-05-31 17:53:00,2.06247,2.06325,2.06247,2.06325,6472917.0
2006-05-31 17:54:00,2.0632,2.0635,2.0632,2.0635,6436152.0
2006-05-31 17:55:00,2.06352,2.06385,2.06352,2.06385,3860908.0
2006-05-31 17:56:00,2.06382,2.06414,2.06378,2.06406,2687367.0
2006-05-31 17:57:00,2.06397,2.06446,2.06397,2.06446,18193865.0
2006-05-31 17:58:00,2.06448,2.06475,2.06448,2.06475,13622146.0
2006-05-31 17:59:00,2.06483,2.06518,2.06483,2.06509,7451466.0
2006-05-31 18:00:00,2.06503,2.06514,2.06486,2.06514,714431.0
2006-05-31 18:01:00,2.06508,2.06508,2.06486,2.06491,2023070.0
2006-05-31 18:02:00,2.06479,2.06492,2.06464,2.06464,18115925.0
2006-05-31 18:03:00,2.06464,2.06494,2.06464,2.06494,16491131.0
2006-05-31 18:04:00,2.0648,2.06492,2.06457,2.06457,1794181.0
2006-05-31 18:05:00,2.0643,2.0643,2.06403,2.06423,8005190.0
2006-05-31 18:06:00,2.0642,2.06435,2.06403,2.06419,4243420.0
2006-05-31 18:07:00,2.06404,2.06404,2.06354,2.06354,13127601.0
2006-05-31 18:08:00,2.0633,2.06338,2.06325,2.06328,3073860.0
2006-05-31 18:09:00,2.06317,2.06317,2.06282,2.06287,8297777.0
2006-05-31 18:10:00,2.06267,2.06278,2.06267,2.06273,14528758.0
2006-05-31 18:11:00,2.06275,2.06296,2.0627,2.06292,12412421.0
2006-05-31 18:12:00,2.06289,2.06289,2.06269,2.0628,2925310.0
2006-05-31 18:13:00,2.06285,2.06299,2.06278,2.06299,3830776.0
2006-05-31 18:14:00,2.063,2.06309,2.06281,2.06281,5608903.0
2006-05-31 18:15:00,2.06287,2.06287,2.06263,2.06263,5267929.0
2006-05-31 18:16:00,2.06255,2.06255,2.06231,2.06245,4541291.0
2006-05-31 18:17:00,2.06255,2.06282,2.06255,2.0628,2121244.0
2006-05-31 18:18:00,2.06287,2.06287,2.06255,2.06255,3589334.0
2006-05-31 18:19:00,2.06269,2.06284,2.06268,2.06284,2204955.0
2006-05-31 18:20:00,2.06286,2.06303,2.06284,2.06284,3358246.0
2006-05-31 18:21:00,2.06281,2.06281,2.06233,2.06233,3604232.0
2006-05-31 18:22:00,2.06232,2.06232,2.06173,2.06215,6877414.0
2006-05-31 18:23:00,2.06216,2.06216,2.06175,2.06175,21820868.0
2006-05-31 18:24:00,2.06233,2.06248,2.06233,2.06233,2507579.0
2006-05-31 18:25:00,2.06224,2.06224,2.06194,2.06222,6421405.0
2006-05-31 18:26:00,2.06228,2.06228,2.06204,2.06209,1171565.0
2006-05-31 18:27:00,2.06214,2.06244,2.06214,2.06244,14332807.0
2006-05-31 18:28:00,2.06232,2.06243,2.06222,2.06235,8059102.0
2006-05-31 18:29:00,2.0623,2.06233,2.0622,2.06226,29425316.0
2006-05-31 18:30:00,2.06219,2.06252,2.06219,2.06252,13020321.0
2006-05-31 18:31:00,2.06228,2.06267,2.06228,2.06267,1668308.0
2006-05-31 18:32:00,2.06273,2.06273,2.06255,2.06259,6363009.0
2006-05-31 18:33:00,2.06266,2.06277,2.06252,2.06277,2604210.0
2006-05-31 18:34:00,2.06276,2.06276,2.06224,2.06224,15455433.0
2006-05-31 18:35:00,2.0621,2.06216,2.06192,2.06193,8025000.0
2006-05-31 18:36:00,2.06206,2.06206,2.06191,2.06191,6008763.0
2006-05-31 18:37:00,2.06195,2.06204,2.06188,2.06204,5978429.0
2006-05-31 18:38:00,2.06208,2.0625,2.06208,2.0625,3188072.0
2006-05-31 18:39:00,2.06244,2.06266,2.06244,2.06266,1315503.0
2006-05-31 18:40:00,2.06275,2.06289,2.06258,2.06274,6709707.0
2006-05-31 18:41:00,2.06282,2.06283,2.06267,2.06276,2830947.0
2006-05-31 18:42:00,2.06282,2.06317,2.06282,2.06317,11201737.0
2006-05-31 18:43:00,2.06316,2.06316,2.06289,2.06293,6376329.0
2006-05-31 18:44:00,2.06281,2.06303,2.06281,2.06293,6541378.0
2006-05-31 18:45:00,2.06309,2.06309,2.06294,2.063,3541857.0
2006-05-31 18:46:00,2.06286,2.06286,2.06267,2.06274,11568141.0
2006-05-31 18:47:00,2.0627,2.06283,2.06259,2.06267,3808661.0
2006-05-31 18:48:00,2.06275,2.06286,2.06272,2.06286,3030275.0
2006-05-31 18:49:00,2.06282,2.06297,2.06279,2.06279,5931222.0
2006-05-31 18:50:00,2.06262,2.06284,2.0626,2.0626,6363321.0
2006-05-31 18:51:00,2.06293,2.06318,2.06293,2.06306,7581350.0
2006-05-31 18:52:00,2.06317,2.06327,2.06317,2.0632,4905683.0
2006-05-31 18:53:00,2.06324,2.06334,2.06308,2.06322,2136494.0
2006-05-31 18:54:00,2.06326,2.0634,2.06322,2.06333,12651099.0
2006-05-31 18:55:00,2.06354,2.06423,2.06354,2.06423,4554089.0
2006-05-31 18:56:00,2.06437,2.06463,2.06437,2.06463,1943569.0
2006-05-31 18:57:00,2.06469,2.06495,2.06465,2.06495,8163496.0
2006-05-31 18:58:00,2.06485,2.06485,2.06465,2.06465,2150602.0
2006-05-31 18:59:00,2.06453,2.06453,2.06406,2.06413,6226033.0
2006-05-31 19:00:00,2.0642,2.06462,2.06417,2.06462,3179317.0
2006-05-31 19:01:00,2.06476,2.06501,2.06476,2.065,2489762.0
2006-05-31 19:02:00,2.06498,2.06506,2.06498,2.06502,12357752.0
2006-05-31 19:03:00,2.06509,2.06514,2.06507,2.06514,7219551.0
2006-05-31 19:04:00,2.06523,2.06537,2.06507,2.06507,7772768.0
2006-05-31 19:05:00,2.06511,2.06519,2.0649,2.0649,938062.0
2006-05-31 19:06:00,2.06474,2.06474,2.06439,2.06439,1593422.0
2006-05-31 19:07:00,2.06435,2.06435,2.06423,2.06435,7844873.0
2006-05-31 19:08:00,2.06427,2.06437,2.06407,2.06407,14948271.0
2006-05-31 19:09:00,2.06409,2.06435,2.06408,2.06435,8622099.0
2006-05-31 19:10:00,2.06444,2.06453,2.0642,2.0642,3192610.0
2006-05-31 19:11:00,2.0644,2.0644,2.06415,2.06423,3650865.0
2006-05-31 19:12:00,2.0642,2.06436,2.06412,2.06436,5906965.0
2006-05-31 19:13:00,2.06444,2.06515,2.06444,2.06515,3935062.0
2006-05-31 19:14:00,2.06544,2.06605,2.06529,2.06605,15097701.0
2006-05-31 19:15:00,2.06619,2.06619,2.06583,2.06583,8561954.0
2006-05-31 19:16:00,2.06561,2.06561,2.06538,2.06547,5314546.0
2006-05-31 19:17:00,2.06551,2.0656,2.06551,2.06555,8565734.0
2006-05-31 19:18:00,2.0656,2.06566,2.06549,2.06549,5563370.0
2006-05-31 19:19:00,2.06557,2.06557,2.06532,2.06532,2512066.0
2006-05-31 19:20:00,2.0653,2.06534,2.0652,2.06532,6176882.0
2006-05-31 19:21:00,2.06556,2.06591,2.06556,2.06591,3138318.0
2006-05-31 19:22:00,2.06592,2.066,2.06581,2.06581,16549015.0
2006-05-31 19:23:00,2.06562,2.06562,2.06495,2.06495,1645825.0
2006-05-31 19:24:00,2.06476,2.06492,2.0647,2.0647,9426406.0
2006-05-31 19:25:00,2.06457,2.06472,2.0645,2.06461,6060380.0
2006-05-31 19:26:00,2.06452,2.06469,2.06429,2.06469,4467142.0
2006-05-31 19:27:00,2.06482,2.06488,2.06479,2.06487,5549075.0
2006-05-31 19:28:00,2.06481,2.06481,2.06457,2.06463,6661707.0
2006-05-31 19:29:00,2.06464,2.06482,2.06464,2.06482,7094900.0
2006-05-31 19:30:00,2.06497,2.06505,2.06491,2.06503,6505532.0
2006-05-31 19:31:00,2.06495,2.06495,2.06451,2.06451,8511571.0
2006-05-31 19:32:00,2.06426,2.06448,2.06412,2.06448,4045198.0
2006-05-31 19:33:00,2.06448,2.06448,2.06421,2.06447,805561.0
2006-05-31 19:34:00,2.0645,2.06458,2.06446,2.06451,2246812.0
2006-05-31 19:36:00,2.06442,2.06442,2.06434,2.06438,14394742.0
2006-05-31 19:37:00,2.0644,2.0644,2.06419,2.06429,5909148.0
2006-05-31 19:38:00,2.06432,2.06432,2.06424,2.06425,5286350.0
2006-05-31 19:39:00,2.06417,2.06428,2.06417,2.06428,5284689.0
2006-05-31 19:40:00,2.06434,2.06434,2.06389,2.06389,2535801.0
2006-05-31 19:41:00,2.06377,2.06377,2.06339,2.06339,1783232.0
2006-05-31 19:42:00,2.06314,2.06314,2.06274,2.06281,6753930.0
2006-05-31 19:43:00,2.0628,2.06294,2.06247,2.06289,10129168.0
2006-05-31 19:44:00,2.06277,2.06288,2.0626,2.0626,5177928.0
2006-05-31 19:45:00,2.0627,2.06294,2.0627,2.06274,9880984.0
2006-05-31 19:46:00,2.06266,2.06266,2.06237,2.06237,1839026.0
2006-05-31 19:47:00,2.06221,2.06221,2.06188,2.06206,3862522.0
2006-05-31 19:48:00,2.06196,2.06196,2.06173,2.06185,4473063.0
2006-05-31 19:49:00,2.06194,2.06207,2.06193,2.06207,14373857.0
2006-05-31 19:50:00,2.062,2.06228,2.062,2.06228,20048227.0
2006-05-31 19:51:00,2.06252,2.06261,2.06239,2.06239,1257326.0
2006-05-31 19:52:00,2.06236,2.06236,2.06203,2.0621,2779247.0
2006-05-31 19:53:00,2.06199,2.06221,2.06199,2.06221,8910337.0
2006-05-31 19:54:00,2.06219,2.06219,2.06173,2.06217,2217637.0
2006-05-31 19:55:00,2.06231,2.06274,2.06231,2.06274,1399959.0
2006-05-31 19:56:00,2.06277,2.06288,2.06277,2.06288,5509439.0
2006-05-31 19:57:00,2.06283,2.06283,2.06247,2.06247,4822967.0
2006-05-31 19:58:00,2.06254,2.06255,2.06245,2.06245,9341612.0
2006-05-31 19:59:00,2.06227,2.06227,2.06199,2.06199,8048288.0
2006-05-31 20:00:00,2.06194,2.06194,2.06151,2.06171,12517599.0
2006-05-31 20:01:00,2.06187,2.06238,2.06187,2.06234,5714335.0
2006-05-31 20:02:00,2.06229,2.06255,2.06219,2.06255,1618495.0
2006-05-31 20:03:00,2.06236,2.06236,2.06201,2.06201,2240359.0
2006-05-31 20:04:00,2.0621,2.0621,2.06202,2.06202,464191.0
2006-05-31 20:05:00,2.06193,2.06193,2.06142,2.0618,4625083.0
2006-05-31 20:06:00,2.06188,2.06237,2.06166,2.06237,3318122.0
2006-05-31 20:07:00,2.06239,2.06239,2.06216,2.06234,5954761.0
2006-05-31 20:08:00,2.06239,2.06239,2.06214,2.06214,7304479.0
2006-05-31 20:09:00,2.06245,2.06292,2.06245,2.06292,5046850.0
2006-05-31 20:10:00,2.06303,2.06319,2.06275,2.06275,5405290.0
2006-05-31 20:11:00,2.06276,2.0629,2.0626,2.0629,5035059.0
2006-05-31 20:12:00,2.06303,2.06348,2.06303,2.06348,6749001.0
2006-05-31 20:13:00,2.06345,2.06353,2.06295,2.06295,3016191.0
2006-05-31 20:14:00,2.06281,2.06303,2.06281,2.06303,1937437.0
2006-05-31 20:15:00,2.06297,2.06297,2.06262,2.06262,652139.0
2006-05-31 20:16:00,2.06263,2.06265,2.06234,2.06265,2958727.0
2006-05-31 20:17:00,2.06258,2.06258,2.0625,2.0625,5957271.0
2006-05-31 20:18:00,2.06244,2.06254,2.06244,2.06246,1834323.0
2006-05-31 20:19:00,2.06235,2.06242,2.06206,2.0621,9758696.0
2006-05-31 20:20:00,2.06211,2.06211,2.06176,2.06185,882548.0
2006-05-31 20:21:00,2.06196,2.06239,2.06196,2.06238,1215093.0
2006-05-31 20:22:00,2.06236,2.06236,2.06218,2.06232,12680330.0
2006-05-31 20:23:00,2.06234,2.06235,2.0621,2.0621,616730.0
2006-05-31 20:24:00,2.06205,2.06205,2.06194,2.06194,856257.0
2006-05-31 20:25:00,2.06183,2.06184,2.06148,2.06148,7842093.0
2006-05-31 20:26:00,2.06136,2.06136,2.06126,2.06135,2557260.0
2006-05-31 20:27:00,2.06131,2.06131,2.06127,2.06127,2723044.0
2006-05-31 20:28:00,2.06162,2.06208,2.06162,2.06208,2103432.0
2006-05-31 20:29:00,2.06199,2.06199,2.06137,2.06137,14192497.0
2006-05-31 20:30:00,2.06113,2.06113,2.06081,2.06081,23267128.0
2006-05-31 20:31:00,2.06081,2.06081,2.06061,2.06061,1977096.0
2006-05-31 20:32:00,2.06066,2.06079,2.06057,2.06075,3776604.0
2006-05-31 20:33:00,2.06068,2.06068,2.06039,2.06056,4903405.0
2006-05-31 20:34:00,2.06063,2.0609,2.06062,2.0609,680772.0
2006-05-31 20:35:00,2.06126,2.06151,2.06126,2.06133,2396182.0
2006-05-31 20:36:00,2.06103,2.06103,2.0602,2.0602,765763.0
2006-05-31 20:37:00,2.06015,2.06017,2.06007,2.06008,12095133.0
2006-05-31 20:38:00,2.06011,2.06011,2.05972,2.05982,3030652.0
2006-05-31 20:39:00,2.06004,2.06069,2.06004,2.06069,14844499.0
2006-05-31 20:40:00,2.06065,2.06065,2.06051,2.06051,6593897.0
2006-05-31 20:41:00,2.06037,2.06047,2.06018,2.06047,6581007.0
2006-05-31 20:42:00,2.0607,2.06095,2.0607,2.06071,15870163.0
2006-05-31 20:43:00,2.06066,2.06066,2.06028,2.06028,3617705.0
2006-05-31 20:44:00,2.06038,2.06048,2.06038,2.06042,1819075.0
2006-05-31 20:45:00,2.06036,2.06044,2.06036,2.06037,586136.0
2006-05-31 20:46:00,2.06039,2.06042,2.06031,2.06031,20023257.0
2006-05-31 20:47:00,2.06045,2.06045,2.06,2.06,3662572.0
2006-05-31 20:48:00,2.06006,2.06024,2.06006,2.06024,12070984.0
2006-05-31 20:49:00,2.06023,2.06025,2.05975,2.05975,7417948.0
2006-05-31 20:50:00,2.05976,2.05994,2.05967,2.05967,5969208.0
2006-05-31 20:51:00,2.06009,2.06016,2.05988,2.05988,3784093.0
2006-05-31 20:52:00,2.05983,2.0599,2.0597,2.05974,13454890.0
2006-05-31 20:53:00,2.05976,2.05976,2.0596,2.05964,5953637.0
2006-05-31 20:54:00,2.05959,2.05968,2.0595,2.0595,1476614.0
2006-05-31 20:55:00,2.05945,2.05973,2.05945,2.05973,902885.0
2006-05-31 20:56:00,2.05982,2.05997,2.05976,2.05976,14020024.0
2006-05-31 20:57:00,2.05959,2.05959,2.0589,2.0589,14617834.0
2006-05-31 20:58:00,2.05917,2.0593,2.05915,2.0593,12013871.0
2006-05-31 20:59:00,2.05933,2.05933,2.05891,2.05892,4079965.0
2006-05-31 21:00:00,2.05875,2.05875,2.05814,2.05814,6600235.0
2006-05-31 21:01:00,2.05797,2.05797,2.05752,2.05784,12786564.0
2006-05-31 21:02:00,2.05807,2.05844,2.05807,2.05835,1023026.0
2006-05-31 21:03:00,2.05817,2.05817,2.05792,2.05792,6810097.0
2006-05-31 21:04:00,2.05801,2.05801,2.05773,2.05775,478761.0
2006-05-31 21:05:00,2.05786,2.05806,2.05786,2.05806,143240.0
2006-05-31 21:06:00,2.05808,2.05824,2.05808,2.05824,6792917.0
2006-05-31 21:07:00,2.05835,2.05859,2.05829,2.05859,12979308.0
2006-05-31 21:08:00,2.05864,2.05879,2.05864,2.05873,4035749.0
2006-05-31 21:09:00,2.05883,2.05887,2.05882,2.05882,4197252.0
2006-05-31 21:10:00,2.05863,2.05863,2.0582,2.0582,2229709.0
2006-05-31 21:11:00,2.0581,2.0581,2.05792,2.05792,1490458.0
2006-05-31 21:12:00,2.05784,2.05794,2.05781,2.05781,3653732.0
2006-05-31 21:13:00,2.05791,2.05813,2.05788,2.05813,700521.0
2006-05-31 21:14:00,2.05816,2.05816,2.05803,2.05807,15156992.0
2006-05-31 21:15:00,2.05805,2.05805,2.05791,2.05795,7265119.0
2006-05-31 21:16:00,2.05789,2.0582,2.05789,2.05808,6409673.0
2006-05-31 21:17:00,2.05814,2.05849,2.0581,2.05849,7219003.0
2006-05-31 21:18:00,2.05846,2.05846,2.05846,2.05846,1867712.0
2006-05-31 21:19:00,2.05838,2.05873,2.05838,2.05873,646890.0
2006-05-31 21:20:00,2.05876,2.05904,2.05876,2.05904,3230595.0
2006-05-31 21:21:00,2.05907,2.05939,2.05907,2.0591,3269500.0
2006-05-31 21:22:00,2.05906,2.05906,2.05878,2.05878,11028345.0
2006-05-31 21:23:00,2.05843,2.0587,2.05843,2.05856,7135786.0
2006-05-31 21:24:00,2.0587,2.05892,2.0587,2.05892,1359412.0
2006-05-31 21:25:00,2.05885,2.0589,2.05862,2.05862,9308320.0
2006-05-31 21:26:00,2.05852,2.05852,2.05847,2.05847,1095434.0
2006-05-31 21:27:00,2.05841,2.05841,2.05817,2.05819,5183628.0
2006-05-31 21:28:00,2.0582,2.05822,2.05802,2.05822,7851903.0
2006-05-31 21:29:00,2.05824,2.05835,2.0581,2.05835,2261265.0
2006-05-31 21:30:00,2.05876,2.05886,2.0587,2.0587,3183626.0
2006-05-31 21:31:00,2.05866,2.05866,2.05842,2.05842,2849343.0
2006-05-31 21:32:00,2.05826,2.05826,2.058,2.05815,11484564.0
2006-05-31 21:33:00,2.05817,2.05821,2.05804,2.05815,8247812.0
2006-05-31 21:34:00,2.05812,2.05812,2.05803,2.05803,8238911.0
2006-05-31 21:35:00,2.0581,2.0581,2.05794,2.05807,6943259.0
2006-05-31 21:36:00,2.0581,2.05813,2.05771,2.05813,7048523.0
2006-05-31 21:37:00,2.05818,2.05831,2.05809,2.05809,6722238.0
2006-05-31 21:38:00,2.05803,2.05803,2.05791,2.05791,2721853.0
2006-05-31 21:39:00,2.05797,2.05808,2.05787,2.05808,5267569.0
2006-05-31 21:40:00,2.05817,2.05823,2.05802,2.05823,3976873.0
2006-05-31 21:41:00,2.05826,2.05826,2.05816,2.05816,15520010.0
2006-05-31 21:42:00,2.05809,2.05809,2.05787,2.05801,5127282.0
2006-05-31 21:43:00,2.05793,2.05793,2.05779,2.05779,897570.0
2006-05-31 21:44:00,2.0579,2.05809,2.0579,2.05798,10542747.0
2006-05-31 21:46:00,2.05798,2.05818,2.05794,2.05818,12598400.0
2006-05-31 21:47:00,2.05823,2.05854,2.05811,2.05854,6377871.0
2006-05-31 21:48:00,2.05863,2.05886,2.05863,2.05871,2155933.0
2006-05-31 21:49:00,2.05876,2.05878,2.05846,2.05846,3156055.0
2006-05-31 21:50:00,2.05854,2.05854,2.05847,2.05847,805406.0
2006-05-31 21:51:00,2.05846,2.05846,2.058,2.058,5128116.0
2006-05-31 21:52:00,2.05807,2.05813,2.05802,2.05813,4666997.0
2006-05-31 21:53:00,2.05805,2.05832,2.05802,2.05832,10824934.0
2006-05-31 21:54:00,2.05831,2.05842,2.05822,2.05842,5630752.0
2006-05-31 21:55:00,2.0585,2.05883,2.05845,2.05883,16589644.0
2006-05-31 21:56:00,2.0585,2.05904,2.0585,2.05891,7691091.0
2006-05-31 21:57:00,2.05888,2.05888,2.05866,2.05876,6603335.0
2006-05-31 21:58:00,2.0587,2.0587,2.05848,2.05849,9825012.0
2006-05-31 21:59:00,2.05862,2.05889,2.05862,2.05881,5329811.0
2006-05-31 22:00:00,2.05885,2.05893,2.05866,2.05866,8194577.0
2006-05-31 22:01:00,2.05866,2.05872,2.05862,2.05869,8251574.0
2006-05-31 22:02:00,2.0587,2.05875,2.05863,2.05869,2360063.0
2006-05-31 22:03:00,2.05852,2.05852,2.0583,2.05831,10762318.0
2006-05-31 22:04:00,2.05824,2.05858,2.05824,2.05839,12107701.0
2006-05-31 22:06:00,2.05837,2.05856,2.05834,2.05856,4406373.0
2006-05-31 22:07:00,2.05859,2.05888,2.05859,2.05888,5134915.0
2006-05-31 22:08:00,2.0587,2.0587,2.05846,2.05846,8778882.0
2006-05-31 22:09:00,2.05838,2.05841,2.05831,2.05841,775630.0
2006-05-31 22:10:00,2.05846,2.05856,2.05841,2.05855,448660.0
2006-05-31 22:11:00,2.05856,2.05856,2.05809,2.05838,14926067.0
2006-05-31 22:12:00,2.0583,2.05842,2.05816,2.05818,1456169.0
2006-05-31 22:13:00,2.05813,2.05816,2.05794,2.05816,4993743.0
2006-05-31 22:14:00,2.05815,2.05823,2.0581,2.0581,2011182.0
2006-05-31 22:15:00,2.05793,2.05793,2.05747,2.05747,9637664.0
2006-05-31 22:16:00,2.05759,2.05778,2.05739,2.05778,2611262.0
2006-05-31 22:17:00,2.05769,2.05781,2.05764,2.05779,1441094.0
2006-05-31 22:18:00,2.05771,2.05771,2.05759,2.0576,2017684.0
2006-05-31 22:19:00,2.05759,2.05773,2.05752,2.05773,1085529.0
2006-05-31 22:20:00,2.05782,2.05792,2.05778,2.05778,12762304.0
2006-05-31 22:21:00,2.05786,2.058,2.05772,2.058,2415919.0
2006-05-31 22:22:00,2.05788,2.05798,2.05785,2.05794,5319430.0
2006-05-31 22:23:00,2.05778,2.05778,2.05746,2.05746,833895.0
2006-05-31 22:24:00,2.05739,2.05739,2.05711,2.05711,1651243.0
2006-05-31 22:25:00,2.05713,2.05729,2.05712,2.05712,12278369.0
2006-05-31 22:26:00,2.0571,2.0571,2.05673,2.05699,9482628.0
2006-05-31 22:27:00,2.05706,2.05712,2.05702,2.05704,4195288.0
2006-05-31 22:28:00,2.05718,2.05724,2.057,2.057,589749.0
2006-05-31 22:29:00,2.05701,2.05701,2.05696,2.05696,719763.0
2006-05-31 22:30:00,2.05694,2.05736,2.05694,2.05736,245122.0
2006-05-31 22:31:00,2.05744,2.05786,2.05743,2.05786,948252.0
2006-05-31 22:32:00,2.05784,2.05819,2.05784,2.05819,6554697.0
2006-05-31 22:33:00,2.05812,2.05812,2.0575,2.05784,5226587.0
2006-05-31 22:34:00,2.05781,2.05783,2.0576,2.0576,960147.0
2006-05-31 22:35:00,2.05751,2.05767,2.05743,2.05758,4644455.0
2006-05-31 22:36:00,2.05777,2.05813,2.05767,2.05813,3879880.0
2006-05-31 22:37:00,2.05815,2.05838,2.0581,2.05838,1389841.0
2006-05-31 22:38:00,2.05844,2.0587,2.05843,2.05843,1448657.0
2006-05-31 22:39:00,2.05837,2.05837,2.05782,2.05814,10527409.0
2006-05-31 22:40:00,2.05797,2.058,2.0579,2.058,1976650.0
2006-05-31 22:41:00,2.05767,2.05785,2.05767,2.05779,7176690.0
2006-05-31 22:42:00,2.0579,2.05819,2.0579,2.05819,9783621.0
2006-05-31 22:43:00,2.0581,2.0583,2.0581,2.05828,5842142.0
2006-05-31 22:44:00,2.05837,2.05863,2.05837,2.05863,13548449.0
2006-05-31 22:46:00,2.05867,2.05908,2.05867,2.05908,13712331.0
2006-05-31 22:47:00,2.05909,2.05909,2.05892,2.05894,1308481.0
2006-05-31 22:48:00,2.0589,2.05893,2.05874,2.05885,1136324.0
2006-05-31 22:49:00,2.05873,2.05882,2.05873,2.05882,3535702.0
2006-05-31 22:50:00,2.05886,2.05928,2.05886,2.05928,1736618.0
2006-05-31 22:51:00,2.05923,2.05923,2.05892,2.05892,4673051.0
2006-05-31 22:52:00,2.05899,2.05914,2.05899,2.05909,2282945.0
2006-05-31 22:53:00,2.0591,2.0592,2.0591,2.05916,14476411.0
2006-05-31 22:54:00,2.05921,2.05927,2.05921,2.05922,7751815.0
2006-05-31 22:55:00,2.05924,2.05942,2.0592,2.05938,11247273.0
2006-05-31 22:56:00,2.05933,2.05942,2.05933,2.05933,4555241.0
2006-05-31 22:57:00,2.05937,2.05946,2.05923,2.05923,6521268.0
2006-05-31 22:58:00,2.0592,2.0592,2.05866,2.05871,3215145.0
2006-05-31 23:59:00,2.05871,2.05924,2.05871,2.05924,2780098.0
2006-06-01 00:00:00,2.05934,2.05954,2.05934,2.05954,2410627.0
2006-06-01 00:01:00,2.05962,2.06002,2.05962,2.05987,2492356.0
2006-06-01 00:02:00,2.0597,2.05991,2.0596,2.05991,5214583.0
2006-06-01 00:03:00,2.05993,2.05994,2.05981,2.05985,2817555.0
2006-06-01 00:04:00,2.0599,2.06017,2.0599,2.06017,508352.0
2006-06-01 00:05:00,2.06012,2.06012,2.05997,2.05997,2077364.0
2006-06-01 00:06:00,2.06,2.06,2.0595,2.0595,4491969.0
2006-06-01 00:07:00,2.0595,2.05992,2.05934,2.05992,4043181.0
2006-06-01 00:08:00,2.05999,2.06042,2.05999,2.06042,5535859.0
2006-06-01 00:09:00,2.06042,2.06059,2.06038,2.06059,1969756.0
2006-06-01 00:10:00,2.0604,2.06081,2.0604,2.06077,2350595.0
2006-06-01 00:11:00,2.06086,2.06116,2.06086,2.06116,1564561.0
2006-06-01 00:12:00,2.06138,2.06138,2.06073,2.06073,1832475.0
2006-06-01 00:13:00,2.0609,2.06113,2.06082,2.06113,7033187.0
2006-06-01 00:14:00,2.06131,2.06155,2.06131,2.06155,2617396.0
2006-06-01 00:15:00,2.06165,2.06177,2.06156,2.06171,6641258.0
2006-06-01 00:16:00,2.06152,2.06152,2.06128,2.06128,2179941.0
2006-06-01 00:17:00,2.06125,2.06125,2.06111,2.06116,18191377.0
2006-06-01 00:18:00,2.06121,2.06132,2.06119,2.06132,1015889.0
2006-06-01 00:19:00,2.06108,2.06137,2.06108,2.06137,7718366.0
2006-06-01 00:20:00,2.06142,2.06161,2.06137,2.06156,5682803.0
2006-06-01 00:22:00,2.06182,2.06182,2.06157,2.06157,2970008.0
2006-06-01 00:23:00,2.06158,2.06158,2.06138,2.0614,23829880.0
2006-06-01 00:24:00,2.06124,2.06138,2.06101,2.06102,15277618.0
2006-06-01 00:25:00,2.06106,2.06128,2.06106,2.0612,15675679.0
2006-06-01 00:26:00,2.06125,2.06152,2.06125,2.06136,16432329.0
2006-06-01 00:27:00,2.0614,2.0614,2.06137,2.06137,1815627.0
2006-06-01 00:28:00,2.06136,2.06136,2.06106,2.06112,2327881.0
2006-06-01 00:32:00,2.06112,2.06151,2.06112,2.06151,5894672.0
2006-06-01 00:33:00,2.0615,2.0615,2.06127,2.06127,3126125.0
2006-06-01 00:34:00,2.06131,2.06133,2.06121,2.06121,523057.0
2006-06-01 00:35:00,2.06123,2.06148,2.06123,2.06148,4770568.0
2006-06-01 00:36:00,2.06158,2.06175,2.06153,2.06153,2887417.0
2006-06-01 00:38:00,2.06166,2.06166,2.06144,2.06144,1203489.0
2006-06-01 00:39:00,2.06131,2.06136,2.06129,2.0613,2247728.0
2006-06-01 00:40:00,2.06119,2.06119,2.061,2.061,2141043.0
2006-06-01 00:41:00,2.06089,2.06089,2.0606,2.06062,1058999.0
2006-06-01 00:42:00,2.06067,2.06083,2.06067,2.06083,2710175.0
2006-06-01 00:43:00,2.06107,2.06107,2.06092,2.06094,5286927.0
2006-06-01 00:46:00,2.06085,2.06085,2.06056,2.06059,8838293.0
2006-06-01 00:47:00,2.06055,2.06055,2.06044,2.06044,7130012.0
2006-06-01 00:48:00,2.06048,2.06064,2.06048,2.06064,2494534.0
2006-06-01 00:49:00,2.06061,2.06061,2.06035,2.06045,11246429.0
2006-06-01 00:50:00,2.06044,2.06044,2.06025,2.06025,9413009.0
2006-06-01 00:52:00,2.06019,2.06032,2.06019,2.06032,4160712.0
2006-06-01 00:53:00,2.06036,2.06036,2.06016,2.06024,1474275.0
2006-06-01 00:54:00,2.06015,2.06015,2.0592,2.0592,2480336.0
2006-06-01 00:55:00,2.05937,2.05937,2.05905,2.05929,3334589.0
2006-06-01 00:56:00,2.0592,2.05953,2.0592,2.05953,5690040.0
2006-06-01 00:57:00,2.05954,2.0598,2.05954,2.05976,1142390.0
2006-06-01 00:58:00,2.05988,2.05992,2.0596,2.0596,3923627.0
2006-06-01 00:59:00,2.05967,2.05982,2.05964,2.05982,860411.0
2006-06-01 01:00:00,2.06013,2.06013,2.05964,2.05964,13593538.0
2006-06-01 01:01:00,2.05942,2.05951,2.05939,2.05939,3718432.0
2006-06-01 01:05:00,2.05932,2.05941,2.05932,2.05941,15301212.0
2006-06-01 01:06:00,2.05927,2.05936,2.0592,2.05936,9002923.0
2006-06-01 01:07:00,2.05937,2.05937,2.05924,2.05924,836055.0
2006-06-01 01:08:00,2.05924,2.05924,2.05885,2.05885,4116949.0
2006-06-01 01:09:00,2.05899,2.0591,2.05894,2.05894,2160732.0
2006-06-01 01:10:00,2.05898,2.05914,2.05898,2.05909,3683442.0
2006-06-01 01:11:00,2.05911,2.05926,2.05909,2.05921,12145359.0
2006-06-01 01:13:00,2.05926,2.0594,2.05926,2.0594,13542303.0
2006-06-01 01:15:00,2.05949,2.05969,2.05912,2.05969,6949261.0
2006-06-01 01:17:00,2.05979,2.05979,2.05926,2.05926,3235954.0
2006-06-01 01:18:00,2.05936,2.05946,2.05927,2.05927,16329704.0
2006-06-01 01:19:00,2.05932,2.05937,2.05929,2.05929,6396641.0
2006-06-01 01:20:00,2.05943,2.05944,2.05929,2.05929,7455084.0
2006-06-01 01:21:00,2.05947,2.05958,2.05946,2.05949,3470783.0
2006-06-01 01:22:00,2.05944,2.05947,2.05926,2.05947,13659770.0
2006-06-01 01:23:00,2.05954,2.05958,2.05946,2.05958,13376026.0
2006-06-01 01:24:00,2.05956,2.05963,2.05945,2.05963,1420114.0
2006-06-01 01:25:00,2.05964,2.05969,2.05958,2.05969,7446417.0
2006-06-01 01:26:00,2.05961,2.05961,2.05945,2.05951,2567914.0
2006-06-01 01:28:00,2.05959,2.05964,2.05959,2.05964,717035.0
2006-06-01 01:30:00,2.05965,2.05966,2.05963,2.05964,2627128.0
2006-06-01 01:31:00,2.05956,2.05956,2.05941,2.05941,6182671.0
2006-06-01 01:34:00,2.05936,2.05945,2.05903,2.05939,2831776.0
2006-06-01 01:39:00,2.05936,2.0595,2.05931,2.0595,1718855.0
2006-06-01 01:40:00,2.05951,2.05951,2.0593,2.05937,6200014.0
2006-06-01 01:41:00,2.05943,2.0595,2.05943,2.05947,6160163.0
2006-06-01 01:42:00,2.05945,2.05953,2.05945,2.05953,14070336.0
2006-06-01 01:45:00,2.05956,2.05966,2.05946,2.05966,9604729.0
2006-06-01 01:46:00,2.05957,2.05957,2.05947,2.05949,10985723.0
2006-06-01 01:47:00,2.05951,2.05954,2.05934,2.05944,3206838.0
2006-06-01 01:48:00,2.05966,2.05982,2.05966,2.05982,1448538.0
2006-06-01 01:49:00,2.05993,2.05995,2.05977,2.05993,2372777.0
2006-06-01 01:50:00,2.05988,2.05992,2.05974,2.05988,2442869.0
2006-06-01 01:51:00,2.05978,2.05991,2.05978,2.05989,5790419.0
2006-06-01 01:52:00,2.05992,2.06002,2.05992,2.06002,3699818.0
2006-06-01 01:54:00,2.06,2.06001,2.05976,2.05976,8615873.0
2006-06-01 01:55:00,2.05948,2.05948,2.05897,2.05897,8045491.0
2006-06-01 01:56:00,2.05911,2.05917,2.05894,2.05902,6550207.0
2006-06-01 01:57:00,2.05906,2.05907,2.05889,2.05899,8479203.0
2006-06-01 01:58:00,2.05906,2.05937,2.05895,2.05937,6585241.0
2006-06-01 01:59:00,2.05943,2.0595,2.05925,2.05925,1837448.0
2006-06-01 02:00:00,2.05886,2.05888,2.05872,2.05872,1686351.0
2006-06-01 02:01:00,2.0588,2.05881,2.05869,2.05876,6788209.0
2006-06-01 02:03:00,2.05881,2.05902,2.05881,2.05902,3465768.0
2006-06-01 02:04:00,2.05896,2.05916,2.05896,2.05912,7947733.0
2006-06-01 02:05:00,2.0591,2.0591,2.05896,2.05896,9504447.0
2006-06-01 02:07:00,2.05898,2.05898,2.05892,2.05892,3374823.0
2006-06-01 02:08:00,2.05886,2.05886,2.05868,2.05868,5770223.0
2006-06-01 02:09:00,2.05879,2.05882,2.05869,2.05882,1136570.0
2006-06-01 02:11:00,2.05881,2.05881,2.05876,2.05876,1561935.0
2006-06-01 02:12:00,2.05883,2.05888,2.05883,2.05888,2220988.0
2006-06-01 02:13:00,2.05889,2.05973,2.05889,2.05973,10099956.0
2006-06-01 02:14:00,2.05986,2.06004,2.05985,2.06004,9505868.0
2006-06-01 02:15:00,2.05995,2.05996,2.05977,2.0598,3452076.0
2006-06-01 02:17:00,2.05989,2.05992,2.05982,2.05982,15411102.0
2006-06-01 02:18:00,2.05977,2.05977,2.05968,2.05968,5238733.0
2006-06-01 02:19:00,2.05952,2.05952,2.0593,2.05937,6676014.0
2006-06-01 02:20:00,2.05943,2.05957,2.0594,2.05954,1746982.0
2006-06-01 02:21:00,2.05945,2.0595,2.05911,2.05944,5281275.0
2006-06-01 02:22:00,2.0594,2.0594,2.05893,2.05894,343364.0
2006-06-01 02:23:00,2.05883,2.05883,2.0587,2.0587,742660.0
2006-06-01 02:24:00,2.05869,2.05876,2.05862,2.05875,2910968.0
2006-06-01 02:25:00,2.05858,2.05858,2.05806,2.05824,3122823.0
2006-06-01 02:26:00,2.0582,2.0582,2.05802,2.05805,8531827.0
2006-06-01 02:27:00,2.05799,2.05799,2.05784,2.05784,622986.0
2006-06-01 02:28:00,2.05774,2.05776,2.05769,2.05773,6303059.0
2006-06-01 02:29:00,2.0577,2.0577,2.05748,2.05755,2421762.0
2006-06-01 02:30:00,2.05743,2.05767,2.0574,2.0574,4128808.0
2006-06-01 02:31:00,2.05744,2.05744,2.05708,2.05708,769022.0
2006-06-01 02:32:00,2.05702,2.05708,2.0569,2.05708,1988220.0
2006-06-01 02:33:00,2.05704,2.05704,2.0567,2.0567,2690374.0
2006-06-01 02:34:00,2.05652,2.05652,2.05602,2.05614,6895469.0
2006-06-01 02:35:00,2.05619,2.0562,2.056,2.056,1177428.0
2006-06-01 02:36:00,2.05604,2.05609,2.05582,2.05609,14480921.0
2006-06-01 02:37:00,2.05615,2.05622,2.05615,2.05622,9750671.0
2006-06-01 02:38:00,2.05617,2.05629,2.05617,2.05629,603161.0
2006-06-01 02:39:00,2.05617,2.05619,2.05607,2.05614,6799602.0
2006-06-01 02:40:00,2.05605,2.05633,2.05605,2.05633,5978170.0
2006-06-01 02:41:00,2.05625,2.05643,2.05617,2.05624,13334186.0
2006-06-01 02:42:00,2.0563,2.0563,2.05609,2.05609,728070.0
2006-06-01 02:43:00,2.05608,2.05609,2.05608,2.05608,2516743.0
2006-06-01 02:44:00,2.05598,2.05608,2.05563,2.05608,6951939.0
2006-06-01 02:45:00,2.05617,2.05626,2.05617,2.05626,627528.0
2006-06-01 02:46:00,2.0563,2.0563,2.05596,2.05596,13304160.0
2006-06-01 02:47:00,2.05586,2.0559,2.05567,2.05577,6082944.0
2006-06-01 02:48:00,2.05569,2.05569,2.05553,2.05569,11856071.0
2006-06-01 02:49:00,2.0558,2.05607,2.0558,2.05607,2950716.0
2006-06-01 02:50:00,2.05616,2.05679,2.05616,2.05679,2080428.0
2006-06-01 02:51:00,2.05689,2.05727,2.05689,2.05727,3938156.0
2006-06-01 02:52:00,2.05726,2.05757,2.05724,2.05757,1679597.0
2006-06-01 02:53:00,2.05748,2.05764,2.05748,2.05764,429308.0
2006-06-01 02:54:00,2.05768,2.05768,2.05718,2.05718,15905625.0
2006-06-01 02:55:00,2.05715,2.05725,2.05715,2.05721,3549979.0
2006-06-01 02:56:00,2.05722,2.05722,2.05685,2.05685,3826299.0
2006-06-01 02:57:00,2.05694,2.05694,2.05678,2.05679,7510455.0
2006-06-01 02:58:00,2.05673,2.05673,2.05659,2.05663,3581272.0
2006-06-01 02:59:00,2.05679,2.05691,2.05679,2.05691,5655699.0
2006-06-01 03:00:00,2.05686,2.05686,2.05648,2.05656,581565.0
2006-06-01 03:01:00,2.05652,2.05656,2.05643,2.05644,3959658.0
2006-06-01 03:02:00,2.05632,2.05632,2.05567,2.05567,951839.0
2006-06-01 03:03:00,2.05566,2.05566,2.05529,2.05529,5980072.0
2006-06-01 03:04:00,2.05537,2.05537,2.05509,2.0551,3280461.0
2006-06-01 03:05:00,2.05485,2.05506,2.05485,2.05506,2571628.0
2006-06-01 03:06:00,2.05501,2.05514,2.05488,2.05514,1404205.0
2006-06-01 03:07:00,2.05523,2.05532,2.05523,2.05532,3976596.0
2006-06-01 03:08:00,2.05554,2.05574,2.05554,2.05574,1442940.0
2006-06-01 03:09:00,2.05594,2.05635,2.05594,2.05635,9369230.0
2006-06-01 03:10:00,2.05635,2.05638,2.05625,2.05633,11717473.0
2006-06-01 03:11:00,2.05631,2.05631,2.05617,2.05617,2525089.0
2006-06-01 03:12:00,2.05616,2.05628,2.05616,2.05628,7505276.0
2006-06-01 03:13:00,2.05629,2.05645,2.05626,2.05645,9137076.0
2006-06-01 03:14:00,2.05653,2.05655,2.05653,2.05653,11878858.0
2006-06-01 03:15:00,2.05664,2.05668,2.05655,2.05668,5141557.0
2006-06-01 03:16:00,2.05687,2.05721,2.05687,2.05721,5793892.0
2006-06-01 03:17:00,2.05713,2.05713,2.05668,2.05668,1384113.0
2006-06-01 03:18:00,2.05662,2.05667,2.05655,2.05657,1105196.0
2006-06-01 03:19:00,2.05653,2.05653,2.05635,2.05636,1975132.0
2006-06-01 03:20:00,2.05652,2.05659,2.05633,2.05633,2186505.0
2006-06-01 03:21:00,2.05632,2.05632,2.05623,2.05631,1190159.0
2006-06-01 03:22:00,2.05629,2.05636,2.05625,2.05629,5466964.0
2006-06-01 03:23:00,2.05621,2.05663,2.05621,2.05663,3401016.0
2006-06-01 03:24:00,2.05668,2.057,2.05668,2.057,3363382.0
2006-06-01 03:25:00,2.05705,2.05715,2.05702,2.05713,553032.0
2006-06-01 03:26:00,2.05722,2.05724,2.05715,2.05724,1474575.0
2006-06-01 03:27:00,2.05753,2.05753,2.05733,2.05735,5497648.0
2006-06-01 03:28:00,2.05732,2.05732,2.05699,2.05699,1053701.0
2006-06-01 03:29:00,2.05678,2.05702,2.0566,2.05702,3504759.0
2006-06-01 03:30:00,2.05659,2.05708,2.05659,2.05708,4617057.0
2006-06-01 03:33:00,2.05701,2.05747,2.05701,2.05745,6953780.0
2006-06-01 03:34:00,2.05742,2.05751,2.05736,2.05736,18120656.0
2006-06-01 03:35:00,2.05726,2.05726,2.05682,2.05682,15111395.0
2006-06-01 03:36:00,2.05694,2.057,2.05689,2.05689,26157937.0
2006-06-01 03:37:00,2.05684,2.05702,2.05684,2.05702,2905505.0
2006-06-01 03:38:00,2.0569,2.05711,2.0569,2.05711,7049224.0
2006-06-01 03:39:00,2.05703,2.05722,2.05703,2.05719,2021831.0
2006-06-01 03:40:00,2.05719,2.05719,2.05714,2.05714,6733006.0
2006-06-01 03:41:00,2.05711,2.05711,2.05695,2.05698,991401.0
2006-06-01 03:42:00,2.05696,2.05709,2.05693,2.05695,17749417.0
2006-06-01 03:43:00,2.057,2.05705,2.05668,2.05668,2339243.0
2006-06-01 03:44:00,2.05666,2.0569,2.05666,2.05688,6092338.0
2006-06-01 03:45:00,2.05687,2.05703,2.0568,2.05703,1259779.0
2006-06-01 03:46:00,2.05701,2.05709,2.05694,2.05708,6733544.0
2006-06-01 03:47:00,2.05695,2.05718,2.05695,2.05703,1710357.0
2006-06-01 03:49:00,2.0569,2.05699,2.05672,2.05672,2455155.0
2006-06-01 03:50:00,2.05699,2.05699,2.05672,2.05672,1819594.0
2006-06-01 03:51:00,2.0566,2.05666,2.05637,2.05666,6052103.0
2006-06-01 03:52:00,2.05685,2.05707,2.05685,2.05707,1143267.0
2006-06-01 03:53:00,2.05715,2.05715,2.05692,2.05713,4678161.0
2006-06-01 03:54:00,2.05691,2.05691,2.05659,2.05661,2001894.0
2006-06-01 03:55:00,2.05658,2.05658,2.05648,2.05651,452010.0
2006-06-01 03:56:00,2.05662,2.05698,2.05662,2.05696,2798247.0
2006-06-01 03:57:00,2.05692,2.05692,2.0566,2.0566,3269045.0
2006-06-01 03:58:00,2.05656,2.05677,2.05656,2.05677,2477490.0
2006-06-01 03:59:00,2.05672,2.05695,2.05672,2.05695,4988777.0
2006-06-01 04:00:00,2.05692,2.05692,2.05638,2.05645,2545177.0
2006-06-01 04:01:00,2.05644,2.05644,2.05624,2.05624,413836.0
2006-06-01 04:02:00,2.05629,2.05645,2.05616,2.05645,3040668.0
2006-06-01 04:03:00,2.05647,2.05658,2.05645,2.05645,3551484.0
2006-06-01 04:06:00,2.05646,2.05651,2.05646,2.05649,9433917.0
2006-06-01 04:07:00,2.05648,2.05648,2.05623,2.05633,4882660.0
2006-06-01 04:08:00,2.0564,2.05649,2.05628,2.05649,8285335.0
2006-06-01 04:09:00,2.05642,2.05663,2.05642,2.05656,4578908.0
2006-06-01 04:10:00,2.05661,2.0567,2.05653,2.0566,8876498.0
2006-06-01 04:13:00,2.05656,2.05656,2.05651,2.05651,464803.0
2006-06-01 04:14:00,2.0564,2.05644,2.05637,2.05644,3121137.0
2006-06-01 04:16:00,2.05638,2.05667,2.05638,2.05667,2014389.0
2006-06-01 04:17:00,2.05664,2.05664,2.05648,2.05648,2735167.0
2006-06-01 04:18:00,2.05641,2.05641,2.05623,2.0563,5434805.0
2006-06-01 04:19:00,2.05634,2.05642,2.05632,2.05642,1216454.0
2006-06-01 04:20:00,2.05638,2.05655,2.05612,2.05655,9719213.0
2006-06-01 04:21:00,2.05646,2.05661,2.05646,2.05658,2719002.0
2006-06-01 04:22:00,2.05658,2.05658,2.05644,2.05644,2103190.0
2006-06-01 04:23:00,2.05645,2.05668,2.05645,2.05668,4421366.0
2006-06-01 04:24:00,2.0568,2.05705,2.0568,2.057,8730324.0
2006-06-01 04:25:00,2.05694,2.05694,2.05661,2.05661,2904146.0
2006-06-01 04:26:00,2.05671,2.05674,2.05659,2.05667,4092777.0
2006-06-01 04:27:00,2.05674,2.05674,2.05653,2.05659,4066742.0
2006-06-01 04:28:00,2.05661,2.05663,2.05636,2.05653,1629846.0
2006-06-01 04:30:00,2.05652,2.05661,2.05634,2.05661,704781.0
2006-06-01 04:32:00,2.0565,2.0565,2.05641,2.05641,145608.0
2006-06-01 04:33:00,2.0564,2.05645,2.05627,2.05636,7186614.0
2006-06-01 04:34:00,2.05637,2.0565,2.05637,2.0565,6584865.0
2006-06-01 04:35:00,2.05678,2.05687,2.05678,2.05686,971337.0
2006-06-01 04:36:00,2.05696,2.05705,2.0568,2.0568,4143784.0
2006-06-01 04:37:00,2.05669,2.05704,2.05669,2.05704,2063635.0
2006-06-01 04:38:00,2.05707,2.0571,2.05695,2.05695,3860818.0
2006-06-01 04:39:00,2.05682,2.0569,2.0566,2.0569,3634211.0
2006-06-01 04:40:00,2.05712,2.0575,2.05712,2.0575,2496730.0
2006-06-01 04:41:00,2.05748,2.05748,2.05727,2.05727,2355597.0
2006-06-01 04:42:00,2.05718,2.05727,2.05711,2.05727,683936.0
2006-06-01 04:43:00,2.05723,2.05725,2.05705,2.05725,17855318.0
2006-06-01 04:44:00,2.05732,2.05761,2.05732,2.05756,15894858.0
2006-06-01 04:45:00,2.05753,2.05759,2.05728,2.05728,4758075.0
2006-06-01 04:46:00,2.05722,2.05724,2.05715,2.05715,2720718.0
2006-06-01 04:47:00,2.05742,2.05747,2.0574,2.0574,457171.0
2006-06-01 04:48:00,2.05744,2.05744,2.05717,2.05717,347272.0
2006-06-01 04:49:00,2.05713,2.05715,2.05709,2.05709,2284782.0
2006-06-01 04:50:00,2.05715,2.05715,2.05655,2.05655,5924585.0
2006-06-01 04:51:00,2.05695,2.05695,2.05675,2.0568,290318.0
2006-06-01 04:52:00,2.05669,2.05684,2.05668,2.05684,13032906.0
2006-06-01 04:53:00,2.05693,2.05723,2.05693,2.05723,10709338.0
2006-06-01 04:54:00,2.05725,2.05741,2.05712,2.05741,8053461.0
2006-06-01 04:55:00,2.05758,2.05767,2.05755,2.05761,2082722.0
2006-06-01 04:56:00,2.05758,2.05758,2.05721,2.05757,15837832.0
2006-06-01 04:57:00,2.05735,2.05757,2.05715,2.05757,11620473.0
2006-06-01 04:58:00,2.05781,2.05785,2.05775,2.05775,14668786.0
2006-06-01 04:59:00,2.0578,2.05836,2.0578,2.05836,3839749.0
2006-06-01 05:00:00,2.05846,2.05875,2.05846,2.05872,2003525.0
2006-06-01 05:01:00,2.05886,2.05914,2.05884,2.05914,3040902.0
2006-06-01 05:02:00,2.05906,2.05906,2.05896,2.05896,5873260.0
2006-06-01 05:03:00,2.05898,2.05903,2.05896,2.05898,5061380.0
2006-06-01 05:04:00,2.05905,2.05932,2.05905,2.05932,3919897.0
2006-06-01 05:05:00,2.05927,2.05927,2.05896,2.05913,7072179.0
2006-06-01 05:06:00,2.05916,2.05928,2.05909,2.05909,14124707.0
2006-06-01 05:07:00,2.05899,2.05899,2.0587,2.05871,174043.0
2006-06-01 05:08:00,2.05867,2.05887,2.05867,2.05887,4415620.0
2006-06-01 05:09:00,2.05878,2.05878,2.05868,2.05874,1627112.0
2006-06-01 05:11:00,2.05877,2.05893,2.05874,2.05893,1096732.0
2006-06-01 05:12:00,2.05899,2.05935,2.05899,2.05935,12083641.0
2006-06-01 05:13:00,2.05942,2.0597,2.05941,2.05949,3308819.0
2006-06-01 05:14:00,2.05943,2.05944,2.05921,2.05921,469603.0
2006-06-01 05:15:00,2.05921,2.05921,2.05871,2.05871,14350650.0
2006-06-01 05:16:00,2.05868,2.059,2.05868,2.059,1419747.0
2006-06-01 05:20:00,2.05892,2.05892,2.05837,2.05845,10021988.0
2006-06-01 05:21:00,2.0585,2.0585,2.05841,2.05841,10627729.0
2006-06-01 05:22:00,2.05836,2.05836,2.05818,2.05826,1762282.0
2006-06-01 05:23:00,2.05828,2.05853,2.05824,2.05853,3790054.0
2006-06-01 05:24:00,2.05842,2.05858,2.05841,2.05857,4955144.0
2006-06-01 05:26:00,2.05857,2.05887,2.05857,2.05887,3724256.0
2006-06-01 05:28:00,2.05879,2.05934,2.05879,2.05925,2174678.0
2006-06-01 05:29:00,2.05938,2.05943,2.05929,2.05943,1805828.0
2006-06-01 05:30:00,2.05929,2.05947,2.05918,2.05927,5429926.0
2006-06-01 05:31:00,2.05923,2.05923,2.059,2.059,550859.0
2006-06-01 05:32:00,2.05889,2.0589,2.05873,2.05873,4543798.0
2006-06-01 05:33:00,2.05869,2.0587,2.05848,2.05848,6752469.0
2006-06-01 05:34:00,2.05844,2.05844,2.05803,2.05803,11772167.0
2006-06-01 05:35:00,2.05822,2.05842,2.05821,2.05842,2355990.0
2006-06-01 05:36:00,2.05851,2.05853,2.05851,2.05853,809843.0
2006-06-01 05:37:00,2.05845,2.05845,2.05804,2.05804,5762573.0
2006-06-01 05:38:00,2.05813,2.05813,2.05772,2.05785,2652521.0
2006-06-01 05:39:00,2.05781,2.05802,2.05781,2.05802,2131550.0
2006-06-01 05:40:00,2.05794,2.05794,2.05753,2.05764,1197364.0
2006-06-01 05:41:00,2.05766,2.05772,2.05733,2.05733,2067300.0
2006-06-01 05:42:00,2.05729,2.05729,2.05702,2.05709,1440661.0
2006-06-01 05:43:00,2.05721,2.05726,2.0571,2.05725,2624122.0
2006-06-01 05:44:00,2.05704,2.05741,2.05704,2.05741,9737965.0
2006-06-01 05:45:00,2.0575,2.05791,2.0575,2.05791,2023525.0
2006-06-01 05:46:00,2.05798,2.05819,2.05797,2.05811,7358368.0
2006-06-01 05:47:00,2.05812,2.05812,2.05764,2.05764,1496269.0
2006-06-01 05:48:00,2.05772,2.05788,2.05741,2.0578,15416305.0
2006-06-01 05:49:00,2.05776,2.05793,2.05763,2.05793,453834.0
2006-06-01 05:51:00,2.05799,2.05845,2.05799,2.05835,9774459.0
2006-06-01 05:52:00,2.05841,2.05841,2.05812,2.05812,8758712.0
2006-06-01 05:53:00,2.05785,2.05792,2.05773,2.05784,4667768.0
2006-06-01 05:54:00,2.05798,2.05818,2.05798,2.05812,3447397.0
2006-06-01 05:55:00,2.0579,2.05801,2.05721,2.05721,12722182.0
2006-06-01 05:56:00,2.05731,2.0574,2.05717,2.05729,10718372.0
2006-06-01 05:57:00,2.05746,2.05761,2.05746,2.0576,2413644.0
2006-06-01 05:58:00,2.05762,2.0578,2.05761,2.0578,8958392.0
2006-06-01 05:59:00,2.05786,2.05801,2.05779,2.05793,8036264.0
2006-06-01 06:00:00,2.05788,2.05788,2.05771,2.05771,5691202.0
2006-06-01 06:01:00,2.05758,2.05785,2.05758,2.05785,9729662.0
2006-06-01 06:02:00,2.05789,2.05789,2.05765,2.05765,6301374.0
2006-06-01 06:03:00,2.05751,2.05756,2.05703,2.05703,8401891.0
2006-06-01 06:04:00,2.05748,2.05758,2.05744,2.05758,17011529.0
2006-06-01 06:05:00,2.05762,2.05799,2.05755,2.05799,5754473.0
2006-06-01 06:06:00,2.05815,2.05824,2.05805,2.05805,10260392.0
2006-06-01 06:07:00,2.058,2.058,2.05786,2.05788,4489655.0
2006-06-01 06:08:00,2.0578,2.0578,2.05769,2.05769,4131905.0
2006-06-01 06:10:00,2.05752,2.0578,2.05752,2.05778,2987838.0
2006-06-01 06:11:00,2.05773,2.05814,2.05773,2.05814,2097244.0
2006-06-01 06:13:00,2.05811,2.05811,2.05782,2.058,12097562.0
2006-06-01 06:14:00,2.05808,2.05808,2.058,2.05805,6420585.0
2006-06-01 06:15:00,2.05808,2.05815,2.05804,2.05804,11233614.0
2006-06-01 06:16:00,2.05795,2.05795,2.05779,2.05779,826643.0
2006-06-01 06:17:00,2.05779,2.05784,2.05771,2.05782,5698501.0
2006-06-01 06:18:00,2.0578,2.05783,2.05779,2.05783,14966258.0
2006-06-01 06:20:00,2.05777,2.05782,2.05761,2.05775,5376717.0
2006-06-01 06:22:00,2.05768,2.05768,2.05757,2.05757,7280667.0
2006-06-01 06:23:00,2.05754,2.05761,2.05711,2.05761,7215933.0
2006-06-01 06:24:00,2.05772,2.05783,2.05772,2.05783,7168346.0
2006-06-01 06:27:00,2.05786,2.05808,2.05786,2.05795,11677238.0
2006-06-01 06:28:00,2.05806,2.05814,2.05799,2.05811,2915824.0
2006-06-01 06:29:00,2.05809,2.0582,2.05804,2.0582,3938220.0
2006-06-01 06:30:00,2.05808,2.05831,2.05808,2.05831,1634695.0
2006-06-01 06:31:00,2.05834,2.05851,2.05833,2.05851,7935223.0
2006-06-01 06:32:00,2.05857,2.05874,2.05857,2.05874,5132305.0
2006-06-01 06:33:00,2.05872,2.0588,2.05868,2.0588,1162881.0
2006-06-01 06:34:00,2.05887,2.05894,2.0588,2.05884,10326515.0
2006-06-01 06:35:00,2.0588,2.05894,2.05868,2.05894,1367756.0
2006-06-01 06:36:00,2.05898,2.0594,2.05898,2.0594,6248451.0
2006-06-01 06:38:00,2.05938,2.05959,2.05938,2.05957,3972592.0
2006-06-01 06:39:00,2.05954,2.05954,2.05926,2.05926,3364915.0
2006-06-01 06:42:00,2.05925,2.05925,2.05878,2.05887,7202439.0
2006-06-01 06:43:00,2.05883,2.05892,2.05869,2.05869,6150727.0
2006-06-01 06:44:00,2.05882,2.05886,2.05879,2.05882,6760766.0
2006-06-01 06:45:00,2.05879,2.05889,2.0587,2.05889,14949197.0
2006-06-01 06:46:00,2.05883,2.05884,2.05868,2.05873,672865.0
2006-06-01 06:47:00,2.05864,2.05882,2.05864,2.05878,3745436.0
2006-06-01 06:51:00,2.05883,2.05888,2.05883,2.05887,3742003.0
2006-06-01 06:52:00,2.05895,2.05904,2.0589,2.05902,12520010.0
2006-06-01 06:53:00,2.05899,2.05912,2.05894,2.05911,6887272.0
2006-06-01 06:54:00,2.05921,2.05949,2.0592,2.05949,5166857.0
2006-06-01 06:55:00,2.05928,2.05928,2.05888,2.05893,502689.0
2006-06-01 06:56:00,2.05878,2.05891,2.05878,2.05885,6886539.0
2006-06-01 06:57:00,2.05892,2.05906,2.0589,2.05906,955117.0
2006-06-01 06:58:00,2.05914,2.05929,2.05913,2.05929,13479407.0
2006-06-01 06:59:00,2.05921,2.05939,2.05916,2.05939,6061379.0
2006-06-01 07:00:00,2.05936,2.05936,2.0591,2.05911,4260613.0
2006-06-01 07:01:00,2.05902,2.05907,2.05895,2.05895,2372603.0
2006-06-01 07:02:00,2.05875,2.05939,2.05875,2.0591,17216500.0
2006-06-01 07:03:00,2.05915,2.05937,2.05915,2.05929,13918419.0
2006-06-01 07:04:00,2.05924,2.05927,2.0592,2.05921,876247.0
2006-06-01 07:05:00,2.05914,2.05914,2.05865,2.05865,1351221.0
2006-06-01 07:06:00,2.0587,2.0587,2.05836,2.05836,5950660.0
2006-06-01 07:07:00,2.05829,2.05856,2.0582,2.05849,14562618.0
2006-06-01 07:08:00,2.05853,2.05858,2.05852,2.05858,4027775.0
2006-06-01 07:10:00,2.05862,2.05877,2.05862,2.05877,7962631.0
2006-06-01 07:11:00,2.05867,2.05884,2.05867,2.05883,11475410.0
2006-06-01 07:12:00,2.05868,2.0589,2.05868,2.0589,3448750.0
2006-06-01 07:13:00,2.05882,2.05919,2.05882,2.05919,21871391.0
2006-06-01 07:14:00,2.0593,2.05947,2.0593,2.05934,618221.0
2006-06-01 07:15:00,2.0593,2.05951,2.05918,2.05951,1679508.0
2006-06-01 07:16:00,2.05943,2.05961,2.05943,2.05961,3097488.0
2006-06-01 07:17:00,2.0596,2.0596,2.05945,2.05954,1649521.0
2006-06-01 07:18:00,2.05949,2.05949,2.05932,2.05932,6488224.0
2006-06-01 07:19:00,2.05938,2.05945,2.05938,2.05941,6178689.0
2006-06-01 07:20:00,2.05941,2.05951,2.05915,2.05951,15717349.0
2006-06-01 07:21:00,2.05957,2.05988,2.05957,2.05988,4344711.0
2006-06-01 07:22:00,2.05971,2.05971,2.05941,2.05941,11170237.0
2006-06-01 07:23:00,2.05936,2.05936,2.05914,2.0592,812739.0
2006-06-01 07:24:00,2.05926,2.0593,2.05909,2.05919,2617920.0
2006-06-01 07:25:00,2.05907,2.05921,2.05907,2.05917,744744.0
2006-06-01 07:26:00,2.05927,2.05944,2.05922,2.0593,4517109.0
2006-06-01 07:27:00,2.05929,2.05929,2.05905,2.05909,4116636.0
2006-06-01 07:28:00,2.05906,2.05919,2.05906,2.05916,2137401.0
2006-06-01 07:29:00,2.05919,2.05931,2.05916,2.05931,25317876.0
2006-06-01 07:30:00,2.05932,2.05932,2.05906,2.05914,13017056.0
2006-06-01 07:31:00,2.05909,2.05933,2.059,2.05933,1977094.0
2006-06-01 07:32:00,2.05922,2.05966,2.05922,2.05966,7591936.0
2006-06-01 07:33:00,2.0597,2.05996,2.0597,2.05996,915627.0
2006-06-01 07:34:00,2.05997,2.06021,2.05989,2.06014,12343252.0
2006-06-01 07:36:00,2.0601,2.0601,2.05994,2.05994,644845.0
2006-06-01 07:37:00,2.0599,2.0599,2.05957,2.05958,12928558.0
2006-06-01 07:38:00,2.05953,2.05954,2.05938,2.05949,1242650.0
2006-06-01 07:39:00,2.05951,2.05995,2.05951,2.05995,15021650.0
2006-06-01 07:40:00,2.05979,2.05988,2.05951,2.05951,8168699.0
2006-06-01 07:42:00,2.05964,2.05997,2.05931,2.05986,16622477.0
2006-06-01 07:43:00,2.05983,2.05983,2.05959,2.05963,3167123.0
2006-06-01 07:44:00,2.05925,2.05945,2.05925,2.05944,705474.0
2006-06-01 07:45:00,2.0595,2.05968,2.05941,2.05968,2035335.0
2006-06-01 07:46:00,2.05981,2.05988,2.05968,2.05971,3170266.0
2006-06-01 07:47:00,2.05972,2.05995,2.05972,2.05995,6651884.0
2006-06-01 07:48:00,2.05995,2.06,2.05959,2.05959,5593889.0
2006-06-01 07:49:00,2.0594,2.05976,2.0594,2.05976,5712026.0
2006-06-01 07:50:00,2.05985,2.06001,2.0598,2.06001,4708289.0
2006-06-01 07:51:00,2.0598,2.06007,2.0598,2.06007,6899479.0
2006-06-01 07:52:00,2.06009,2.06018,2.06009,2.06012,6528629.0
2006-06-01 07:53:00,2.06014,2.06032,2.06011,2.06028,3223356.0
2006-06-01 07:54:00,2.06024,2.06064,2.06,2.06064,5060234.0
2006-06-01 07:55:00,2.06073,2.06112,2.06073,2.06094,7229414.0
2006-06-01 07:56:00,2.06111,2.06111,2.06093,2.06096,9321334.0
2006-06-01 07:57:00,2.06095,2.06095,2.06069,2.06069,1674422.0
2006-06-01 07:58:00,2.06071,2.06071,2.06039,2.06039,5212857.0
2006-06-01 07:59:00,2.06041,2.06041,2.06,2.06,11925228.0
2006-06-01 08:00:00,2.05974,2.05974,2.05931,2.05931,8881360.0
2006-06-01 08:02:00,2.05928,2.05959,2.05928,2.05941,4798612.0
2006-06-01 08:03:00,2.05932,2.05932,2.05903,2.05903,5904445.0
2006-06-01 08:04:00,2.05914,2.05943,2.05914,2.05943,1532188.0
2006-06-01 08:05:00,2.05949,2.05968,2.05924,2.05934,2337799.0
2006-06-01 08:06:00,2.05916,2.05916,2.05881,2.05881,9397108.0
2006-06-01 08:07:00,2.05892,2.05894,2.05883,2.05892,2971822.0
2006-06-01 08:08:00,2.05881,2.05881,2.05843,2.05843,2036155.0
2006-06-01 08:09:00,2.05835,2.05835,2.05825,2.05826,20814189.0
2006-06-01 08:10:00,2.05837,2.0586,2.05837,2.0586,15823267.0
2006-06-01 08:11:00,2.05851,2.05856,2.05842,2.05842,4740926.0
2006-06-01 08:12:00,2.05838,2.05839,2.05824,2.05839,4121343.0
2006-06-01 08:13:00,2.05843,2.05861,2.0584,2.05861,1899035.0
2006-06-01 08:14:00,2.0587,2.05875,2.05864,2.05872,10530732.0
2006-06-01 08:16:00,2.05879,2.05891,2.05844,2.0588,10660037.0
2006-06-01 08:17:00,2.05871,2.05871,2.05841,2.05841,6813204.0
2006-06-01 08:18:00,2.05852,2.05852,2.0583,2.0583,1738505.0
2006-06-01 08:19:00,2.05814,2.05829,2.05807,2.0581,2730778.0
2006-06-01 08:20:00,2.05791,2.05791,2.05751,2.05751,5012984.0
2006-06-01 08:21:00,2.05746,2.05746,2.05717,2.05717,5421343.0
2006-06-01 08:22:00,2.05713,2.05726,2.05705,2.05726,5953801.0
2006-06-01 08:23:00,2.05716,2.05739,2.05712,2.05739,14166659.0
2006-06-01 08:24:00,2.0576,2.05767,2.05751,2.05764,15098949.0
2006-06-01 08:25:00,2.05763,2.05771,2.05755,2.05764,2586468.0
2006-06-01 08:26:00,2.05765,2.05773,2.05731,2.05773,871271.0
2006-06-01 08:27:00,2.05777,2.05777,2.05738,2.05738,4080289.0
2006-06-01 08:28:00,2.05749,2.05753,2.05735,2.05753,8941667.0
2006-06-01 08:29:00,2.05748,2.05748,2.05727,2.05727,5961268.0
2006-06-01 08:30:00,2.05713,2.05745,2.05706,2.05745,7824971.0
2006-06-01 08:31:00,2.05757,2.05783,2.05757,2.05783,6388900.0
2006-06-01 08:32:00,2.05792,2.05805,2.05792,2.05805,5105415.0
2006-06-01 08:33:00,2.05791,2.05791,2.05745,2.05747,4345468.0
2006-06-01 08:34:00,2.05747,2.05757,2.05737,2.05745,6563827.0
2006-06-01 08:35:00,2.0575,2.0575,2.05732,2.05734,8965575.0
2006-06-01 08:36:00,2.05742,2.05742,2.05693,2.05693,1609765.0
2006-06-01 08:37:00,2.05689,2.05689,2.05655,2.05655,16157990.0
2006-06-01 08:38:00,2.05653,2.05653,2.05614,2.05623,2962632.0
2006-06-01 08:39:00,2.0561,2.0561,2.05567,2.05591,6234236.0
2006-06-01 08:40:00,2.05593,2.05593,2.05571,2.05593,2318903.0
2006-06-01 08:41:00,2.05595,2.05649,2.05595,2.05649,6059847.0
2006-06-01 08:42:00,2.05649,2.05649,2.05624,2.05624,5588032.0
2006-06-01 08:43:00,2.05623,2.05623,2.05608,2.05608,5083258.0
2006-06-01 08:44:00,2.05602,2.05602,2.05569,2.05572,8693223.0
2006-06-01 08:45:00,2.05577,2.05581,2.05552,2.05581,13848561.0
2006-06-01 08:46:00,2.05564,2.05564,2.05548,2.05553,3602217.0
2006-06-01 08:47:00,2.05554,2.05573,2.05554,2.05573,6059048.0
2006-06-01 08:48:00,2.05569,2.0557,2.05543,2.05543,3371690.0
2006-06-01 08:49:00,2.05515,2.05559,2.05515,2.05559,3541050.0
2006-06-01 08:50:00,2.05556,2.0557,2.05556,2.0557,8646445.0
2006-06-01 08:51:00,2.05572,2.05616,2.05572,2.05616,15431723.0
2006-06-01 08:52:00,2.0564,2.05658,2.0564,2.0565,7641606.0
2006-06-01 08:53:00,2.0565,2.05664,2.05648,2.05664,1460113.0
2006-06-01 08:54:00,2.05668,2.05677,2.05648,2.05677,978371.0
2006-06-01 08:55:00,2.05673,2.05688,2.0567,2.05685,7182375.0
2006-06-01 08:56:00,2.05696,2.05756,2.05696,2.05756,7237644.0
2006-06-01 08:57:00,2.05767,2.05781,2.05767,2.05781,12171527.0
2006-06-01 08:58:00,2.05772,2.05772,2.05734,2.05734,2716301.0
2006-06-01 08:59:00,2.05726,2.05726,2.05706,2.05721,3297362.0
2006-06-01 09:00:00,2.0572,2.05724,2.05708,2.05714,5793814.0
2006-06-01 09:01:00,2.05709,2.05717,2.05705,2.05717,2217117.0
2006-06-01 09:02:00,2.05717,2.05717,2.05699,2.05713,9050438.0
2006-06-01 09:03:00,2.0571,2.05754,2.0571,2.05748,4530089.0
2006-06-01 09:04:00,2.05747,2.05747,2.0571,2.0571,5057851.0
2006-06-01 09:05:00,2.05706,2.05714,2.0567,2.05678,13577053.0
2006-06-01 09:06:00,2.05675,2.05675,2.05628,2.05642,2321772.0
2006-06-01 09:07:00,2.05617,2.05631,2.05601,2.05604,5015011.0
2006-06-01 09:08:00,2.05606,2.05673,2.05606,2.05653,8218263.0
2006-06-01 09:09:00,2.05632,2.05663,2.05632,2.05644,5845954.0
2006-06-01 09:10:00,2.05657,2.05657,2.05637,2.05651,6286405.0
2006-06-01 09:11:00,2.05662,2.05673,2.05662,2.05673,3234017.0
2006-06-01 09:12:00,2.05669,2.05673,2.05641,2.05641,3808280.0
2006-06-01 09:13:00,2.05653,2.05672,2.05653,2.05662,10650103.0
2006-06-01 09:14:00,2.05655,2.05655,2.05635,2.0565,3263783.0
2006-06-01 09:15:00,2.05634,2.05651,2.05634,2.05641,6674876.0
2006-06-01 09:16:00,2.05653,2.05653,2.05617,2.05617,5889284.0
2006-06-01 09:17:00,2.05601,2.05601,2.05583,2.05583,11130501.0
2006-06-01 09:18:00,2.0559,2.05605,2.0558,2.05594,3063466.0
2006-06-01 09:19:00,2.05597,2.05625,2.05597,2.05616,7160076.0
2006-06-01 09:20:00,2.0561,2.05612,2.05587,2.05587,2685569.0
2006-06-01 09:21:00,2.05579,2.05579,2.05534,2.05534,2952740.0
2006-06-01 09:22:00,2.05541,2.05559,2.05531,2.05531,6007868.0
2006-06-01 09:23:00,2.05514,2.05514,2.0546,2.05466,6204838.0
2006-06-01 09:24:00,2.05452,2.0546,2.05415,2.05434,7372531.0
2006-06-01 09:25:00,2.05437,2.05452,2.05427,2.05452,15638401.0
2006-06-01 09:26:00,2.05464,2.05488,2.05464,2.05488,2700063.0
2006-06-01 09:27:00,2.05485,2.05489,2.0547,2.05487,5891676.0
2006-06-01 09:28:00,2.05472,2.05472,2.05404,2.05404,1856293.0
2006-06-01 09:29:00,2.05432,2.05432,2.05411,2.05419,12301926.0
2006-06-01 09:30:00,2.05437,2.05454,2.05437,2.05453,28427511.0
2006-06-01 09:31:00,2.05441,2.05441,2.05388,2.05388,7875600.0
2006-06-01 09:32:00,2.0538,2.0538,2.05325,2.05325,14186683.0
2006-06-01 09:33:00,2.05332,2.05367,2.0533,2.05367,1197430.0
2006-06-01 09:34:00,2.05358,2.05358,2.05331,2.05336,6236794.0
2006-06-01 09:35:00,2.05327,2.0533,2.0531,2.0531,2543959.0
2006-06-01 09:36:00,2.05268,2.05404,2.05268,2.05404,22539022.0
2006-06-01 09:37:00,2.054,2.05412,2.05365,2.05398,5016921.0
2006-06-01 09:38:00,2.0538,2.05397,2.05357,2.05357,3380130.0
2006-06-01 09:39:00,2.05335,2.05352,2.05323,2.05352,3714464.0
2006-06-01 09:40:00,2.05364,2.05401,2.05358,2.05401,2362535.0
2006-06-01 09:41:00,2.05403,2.05435,2.05403,2.05435,3263328.0
2006-06-01 09:42:00,2.05439,2.05476,2.05439,2.05476,1986184.0
2006-06-01 09:43:00,2.05484,2.05505,2.05477,2.05505,4282620.0
2006-06-01 09:44:00,2.05509,2.05516,2.05507,2.05515,5691367.0
2006-06-01 09:45:00,2.05503,2.05543,2.05503,2.05543,5346473.0
2006-06-01 09:46:00,2.05558,2.05566,2.05538,2.05566,3943156.0
2006-06-01 09:47:00,2.05578,2.05631,2.05578,2.05629,2706615.0
2006-06-01 09:48:00,2.05626,2.05638,2.0562,2.05625,12115590.0
2006-06-01 09:49:00,2.0561,2.0561,2.05568,2.05568,13608804.0
2006-06-01 09:50:00,2.05574,2.05587,2.0556,2.05587,8246649.0
2006-06-01 09:51:00,2.056,2.05629,2.056,2.05623,2942901.0
2006-06-01 09:52:00,2.05626,2.05626,2.05593,2.05593,13156546.0
2006-06-01 09:53:00,2.0557,2.05582,2.05524,2.05582,4531150.0
2006-06-01 09:54:00,2.05597,2.05612,2.05594,2.05603,7967741.0
2006-06-01 09:55:00,2.05623,2.0564,2.0562,2.0562,1872059.0
2006-06-01 09:56:00,2.05631,2.05631,2.05612,2.05619,17041575.0
2006-06-01 09:57:00,2.05611,2.05615,2.05598,2.05598,16488508.0
2006-06-01 09:58:00,2.05624,2.0564,2.0562,2.05634,2238404.0
2006-06-01 09:59:00,2.05637,2.05655,2.05627,2.05655,768011.0
2006-06-01 10:00:00,2.05672,2.05755,2.05672,2.05755,7281798.0
2006-06-01 10:01:00,2.05772,2.05801,2.05772,2.05801,12684744.0
2006-06-01 10:02:00,2.05804,2.05804,2.05753,2.05753,17994132.0
2006-06-01 10:03:00,2.05741,2.05741,2.05703,2.05733,3496867.0
2006-06-01 10:04:00,2.05735,2.05735,2.05639,2.05639,3943322.0
2006-06-01 10:05:00,2.05636,2.05646,2.05629,2.05629,6703628.0
2006-06-01 10:06:00,2.05655,2.05693,2.05655,2.05693,6166445.0
2006-06-01 10:07:00,2.05686,2.05713,2.05686,2.05713,14501213.0
2006-06-01 10:08:00,2.05714,2.0573,2.0571,2.05729,9759356.0
2006-06-01 10:09:00,2.05731,2.05753,2.05731,2.05753,16049480.0
2006-06-01 10:10:00,2.05786,2.05821,2.05786,2.05821,1027224.0
2006-06-01 10:11:00,2.05823,2.05826,2.05813,2.05814,4684132.0
2006-06-01 10:12:00,2.05813,2.05813,2.05777,2.05792,4813729.0
2006-06-01 10:13:00,2.05788,2.05825,2.05788,2.05825,2897225.0
2006-06-01 10:14:00,2.05827,2.05834,2.0582,2.05834,1222008.0
2006-06-01 10:15:00,2.05838,2.05838,2.05809,2.05809,13262362.0
2006-06-01 10:16:00,2.05795,2.05795,2.05781,2.05784,967736.0
2006-06-01 10:17:00,2.05796,2.05844,2.05796,2.05819,2545891.0
2006-06-01 10:18:00,2.05829,2.05908,2.05829,2.05878,4643305.0
2006-06-01 10:19:00,2.0586,2.0586,2.05837,2.05843,1842994.0
2006-06-01 10:20:00,2.0584,2.0584,2.05821,2.05827,3451460.0
2006-06-01 10:21:00,2.05826,2.05826,2.05795,2.05802,4452869.0
2006-06-01 10:22:00,2.05797,2.05797,2.05732,2.05732,5674066.0
2006-06-01 10:23:00,2.05739,2.05764,2.05739,2.05764,2075755.0
2006-06-01 10:24:00,2.05779,2.05788,2.05747,2.05747,3726689.0
2006-06-01 10:25:00,2.05743,2.05745,2.05738,2.05738,2055260.0
2006-06-01 10:26:00,2.0569,2.05745,2.0569,2.05745,13237542.0
2006-06-01 10:27:00,2.05747,2.05747,2.05736,2.05737,2292610.0
2006-06-01 10:28:00,2.05729,2.05729,2.057,2.05704,7912497.0
2006-06-01 10:29:00,2.05707,2.05729,2.0567,2.0567,4826867.0
2006-06-01 10:30:00,2.05657,2.05663,2.05651,2.05651,1995054.0
2006-06-01 10:31:00,2.05648,2.05661,2.05632,2.05661,6082721.0
2006-06-01 10:32:00,2.05675,2.05687,2.05675,2.05684,2237360.0
2006-06-01 10:33:00,2.0569,2.05723,2.0569,2.05723,4307644.0
2006-06-01 10:35:00,2.05745,2.05758,2.05737,2.05737,2487066.0
2006-06-01 10:36:00,2.05754,2.05762,2.05752,2.05762,16624160.0
2006-06-01 10:37:00,2.0576,2.0576,2.05721,2.05721,8642305.0
2006-06-01 10:38:00,2.05732,2.05739,2.05717,2.05717,24932305.0
2006-06-01 10:39:00,2.05696,2.05696,2.05677,2.05677,11198703.0
2006-06-01 10:40:00,2.05694,2.05694,2.05691,2.05691,610772.0
2006-06-01 10:41:00,2.05699,2.057,2.05688,2.05692,13445950.0
2006-06-01 10:42:00,2.05696,2.05715,2.05659,2.05715,12318686.0
2006-06-01 10:43:00,2.05719,2.05732,2.05719,2.05725,6199597.0
2006-06-01 10:44:00,2.05725,2.05726,2.0571,2.05718,6868132.0
2006-06-01 10:45:00,2.05713,2.05713,2.05701,2.05708,25157255.0
2006-06-01 10:46:00,2.0571,2.05723,2.05709,2.05719,2410276.0
2006-06-01 10:47:00,2.05701,2.05701,2.05669,2.05697,13341457.0
2006-06-01 10:48:00,2.05705,2.0571,2.05679,2.0569,3423829.0
2006-06-01 10:49:00,2.05672,2.05672,2.05638,2.05638,6914175.0
2006-06-01 10:50:00,2.05631,2.05645,2.05628,2.05645,3422464.0
2006-06-01 10:51:00,2.05632,2.05632,2.05614,2.05614,12330314.0
2006-06-01 10:52:00,2.05613,2.05613,2.05596,2.05596,1967480.0
2006-06-01 10:53:00,2.05574,2.05574,2.05548,2.05548,1640769.0
2006-06-01 10:54:00,2.05542,2.05548,2.05496,2.05547,22482756.0
2006-06-01 10:55:00,2.05544,2.05561,2.05531,2.05561,3875510.0
2006-06-01 10:56:00,2.05557,2.05562,2.05546,2.05555,871295.0
2006-06-01 10:57:00,2.05541,2.05552,2.05539,2.05552,4301441.0
2006-06-01 10:58:00,2.05551,2.05551,2.05521,2.05524,5573869.0
2006-06-01 10:59:00,2.05539,2.05567,2.05539,2.05567,2849445.0
2006-06-01 11:00:00,2.05559,2.05591,2.05559,2.05591,24866416.0
2006-06-01 11:01:00,2.05587,2.05587,2.05564,2.05574,3108216.0
2006-06-01 11:02:00,2.05565,2.05579,2.05541,2.05579,379719.0
2006-06-01 11:03:00,2.05598,2.0564,2.05589,2.0564,3364892.0
2006-06-01 11:04:00,2.05646,2.05684,2.05646,2.05663,3731648.0
2006-06-01 11:05:00,2.05662,2.05662,2.05629,2.05629,4635404.0
2006-06-01 11:06:00,2.05626,2.05665,2.05626,2.05665,6911492.0
2006-06-01 11:07:00,2.05667,2.05678,2.05656,2.05656,2612326.0
2006-06-01 11:08:00,2.05659,2.05659,2.05624,2.05652,4610959.0
2006-06-01 11:09:00,2.05653,2.05653,2.05641,2.05641,199965.0
2006-06-01 11:10:00,2.05637,2.05637,2.0563,2.05636,1219236.0
2006-06-01 11:11:00,2.05616,2.05632,2.05616,2.05623,2064777.0
2006-06-01 11:12:00,2.05621,2.05629,2.05613,2.05629,3349096.0
2006-06-01 11:13:00,2.05636,2.05666,2.05636,2.05661,3480753.0
2006-06-01 11:14:00,2.05642,2.05642,2.05634,2.05634,5438322.0
2006-06-01 11:15:00,2.05619,2.05619,2.05591,2.05596,5672213.0
2006-06-01 11:16:00,2.056,2.056,2.05591,2.05593,5717671.0
2006-06-01 11:17:00,2.05589,2.05621,2.05589,2.05621,2897754.0
2006-06-01 11:18:00,2.05621,2.05625,2.05609,2.05611,1687106.0
2006-06-01 11:19:00,2.05605,2.05612,2.05595,2.05611,10198247.0
2006-06-01 11:20:00,2.05608,2.05635,2.05608,2.05635,1822128.0
2006-06-01 11:21:00,2.05635,2.05645,2.05629,2.05645,5297952.0
2006-06-01 11:22:00,2.05656,2.05659,2.05647,2.05647,2678825.0
2006-06-01 11:23:00,2.05649,2.05649,2.0563,2.0563,6141656.0
2006-06-01 11:24:00,2.05622,2.05622,2.05614,2.05619,523018.0
2006-06-01 11:25:00,2.05623,2.05645,2.05615,2.05632,6218055.0
2006-06-01 11:26:00,2.05629,2.05643,2.0562,2.05643,4997852.0
2006-06-01 11:27:00,2.05637,2.05668,2.05637,2.05668,7200437.0
2006-06-01 11:28:00,2.05659,2.05659,2.05643,2.05647,6238205.0
2006-06-01 11:30:00,2.05653,2.05659,2.05641,2.05641,2010395.0
2006-06-01 11:31:00,2.0564,2.05668,2.0564,2.05668,2359464.0
2006-06-01 11:32:00,2.0567,2.0567,2.05646,2.05655,2728437.0
2006-06-01 11:33:00,2.05645,2.05671,2.05642,2.05647,21111602.0
2006-06-01 11:34:00,2.05654,2.05657,2.05642,2.05653,4639529.0
2006-06-01 11:35:00,2.05649,2.05662,2.05642,2.05658,891061.0
2006-06-01 11:36:00,2.05656,2.05681,2.05642,2.05681,2382206.0
2006-06-01 11:37:00,2.05687,2.05705,2.05686,2.05696,9332319.0
2006-06-01 11:38:00,2.057,2.05755,2.057,2.0575,7709320.0
2006-06-01 11:39:00,2.05742,2.05742,2.05697,2.05697,4401073.0
2006-06-01 11:40:00,2.05703,2.05703,2.0566,2.0567,5396748.0
2006-06-01 11:41:00,2.05667,2.05667,2.05639,2.05639,2336390.0
2006-06-01 11:42:00,2.05633,2.05641,2.05624,2.05636,3050038.0
2006-06-01 11:43:00,2.0564,2.05661,2.05636,2.05636,2805846.0
2006-06-01 11:44:00,2.05635,2.05648,2.05625,2.05648,5858977.0
2006-06-01 11:45:00,2.05645,2.05645,2.05632,2.05645,2655013.0
2006-06-01 11:46:00,2.05648,2.05662,2.05648,2.05655,3741167.0
2006-06-01 11:47:00,2.05655,2.05658,2.05641,2.05654,1419591.0
2006-06-01 11:48:00,2.05651,2.0566,2.05639,2.0566,10056850.0
2006-06-01 11:49:00,2.05638,2.05649,2.05629,2.05629,3696069.0
2006-06-01 11:50:00,2.05626,2.05642,2.05624,2.05642,7616283.0
2006-06-01 11:51:00,2.05644,2.05658,2.05644,2.05658,13382489.0
2006-06-01 11:52:00,2.05654,2.05695,2.05654,2.0568,8824016.0
2006-06-01 11:53:00,2.05694,2.05754,2.05694,2.05752,482752.0
2006-06-01 11:54:00,2.0577,2.05834,2.0577,2.05834,8429960.0
2006-06-01 11:55:00,2.0584,2.05916,2.0584,2.05916,1836935.0
2006-06-01 11:56:00,2.05944,2.05993,2.05944,2.05993,7779480.0
2006-06-01 11:57:00,2.05996,2.05998,2.05967,2.05975,4253904.0
2006-06-01 11:58:00,2.05979,2.05995,2.05979,2.05995,8893259.0
2006-06-01 11:59:00,2.05994,2.06008,2.05991,2.06008,9966055.0
2006-06-01 12:00:00,2.06006,2.06006,2.06001,2.06002,628100.0
2006-06-01 12:01:00,2.06002,2.06003,2.0599,2.0599,2183988.0
2006-06-01 12:02:00,2.06,2.06028,2.06,2.06027,3070510.0
2006-06-01 12:03:00,2.06048,2.061,2.06048,2.061,1650214.0
2006-06-01 12:04:00,2.0611,2.06152,2.0611,2.06152,3038159.0
2006-06-01 12:05:00,2.06153,2.06169,2.06153,2.06163,4178370.0
2006-06-01 12:06:00,2.06154,2.0616,2.06149,2.06151,6162029.0
2006-06-01 12:07:00,2.06141,2.06141,2.06119,2.06119,748597.0
2006-06-01 12:08:00,2.06108,2.06117,2.06105,2.06117,2654620.0
2006-06-01 12:09:00,2.06114,2.06114,2.06088,2.06088,2103057.0
2006-06-01 12:10:00,2.06049,2.06099,2.06049,2.06087,4176195.0
2006-06-01 12:11:00,2.06105,2.06122,2.06101,2.06119,12146447.0
2006-06-01 12:12:00,2.06128,2.06128,2.06114,2.06121,13352772.0
2006-06-01 12:13:00,2.06121,2.06127,2.06111,2.06122,7031294.0
2006-06-01 12:14:00,2.06123,2.06129,2.06111,2.06129,8764985.0
2006-06-01 12:15:00,2.06128,2.06132,2.06114,2.06115,1063376.0
2006-06-01 12:16:00,2.06123,2.06123,2.06111,2.0612,13748751.0
2006-06-01 12:17:00,2.06121,2.06149,2.06121,2.06149,1349235.0
2006-06-01 12:18:00,2.06144,2.06144,2.06093,2.06111,17294798.0
2006-06-01 12:19:00,2.06126,2.06139,2.06126,2.06134,1282727.0
2006-06-01 12:20:00,2.06144,2.06151,2.06132,2.06151,6912352.0
2006-06-01 12:21:00,2.06146,2.06162,2.06141,2.06146,10372107.0
2006-06-01 12:22:00,2.06152,2.06169,2.0613,2.06169,1856098.0
2006-06-01 12:23:00,2.06175,2.06226,2.06175,2.06189,1669082.0
2006-06-01 12:24:00,2.06182,2.06182,2.06165,2.06165,1790440.0
2006-06-01 12:25:00,2.06165,2.06165,2.06122,2.06135,9435717.0
2006-06-01 12:26:00,2.06124,2.06124,2.06093,2.06118,5009354.0
2006-06-01 12:27:00,2.06111,2.06138,2.0611,2.06124,9607760.0
2006-06-01 12:28:00,2.06132,2.06162,2.06132,2.06162,4402926.0
2006-06-01 12:29:00,2.06145,2.06145,2.06095,2.06095,2793165.0
2006-06-01 12:30:00,2.06084,2.06084,2.0605,2.06068,9291422.0
2006-06-01 12:31:00,2.06073,2.06089,2.06073,2.06086,5832632.0
2006-06-01 12:32:00,2.06085,2.06092,2.06055,2.06055,2170361.0
2006-06-01 12:33:00,2.0605,2.0606,2.06042,2.0606,2799270.0
2006-06-01 12:34:00,2.06059,2.06073,2.06059,2.06073,4426041.0
2006-06-01 12:35:00,2.06073,2.06073,2.06032,2.06056,4675367.0
2006-06-01 12:36:00,2.06074,2.06105,2.06065,2.06105,2306411.0
2006-06-01 12:37:00,2.06101,2.06101,2.0606,2.06071,2412287.0
2006-06-01 12:38:00,2.06104,2.06118,2.06096,2.06096,1161773.0
2006-06-01 12:39:00,2.06075,2.06075,2.06059,2.06059,435792.0
2006-06-01 12:40:00,2.06027,2.06038,2.05991,2.05991,2952346.0
2006-06-01 12:41:00,2.05981,2.05981,2.05971,2.05976,5454324.0
2006-06-01 12:42:00,2.05983,2.0602,2.05983,2.06005,4164332.0
2006-06-01 12:43:00,2.06015,2.06024,2.06002,2.06024,18644307.0
2006-06-01 12:44:00,2.06016,2.06037,2.06016,2.06037,6327361.0
2006-06-01 12:45:00,2.06026,2.06026,2.06002,2.06018,6016087.0
2006-06-01 12:46:00,2.06013,2.06013,2.05986,2.05986,9696795.0
2006-06-01 12:47:00,2.05957,2.05988,2.05957,2.05988,8877355.0
2006-06-01 12:48:00,2.05989,2.05993,2.05988,2.05988,314877.0
2006-06-01 12:49:00,2.05988,2.06002,2.05969,2.06002,2067762.0
2006-06-01 12:50:00,2.05987,2.0603,2.05987,2.0603,10551211.0
2006-06-01 12:51:00,2.06034,2.06061,2.06013,2.06061,2232598.0
2006-06-01 12:52:00,2.06067,2.06092,2.06067,2.06092,4575302.0
2006-06-01 12:53:00,2.06065,2.06065,2.06042,2.06053,12924877.0
2006-06-01 12:54:00,2.0604,2.06048,2.06027,2.06027,26430378.0
2006-06-01 12:55:00,2.0604,2.06094,2.0604,2.06085,4853940.0
2006-06-01 12:56:00,2.06099,2.06154,2.06099,2.06154,7445694.0
2006-06-01 12:57:00,2.06136,2.06144,2.06103,2.06144,9511614.0
2006-06-01 12:58:00,2.06133,2.06133,2.0611,2.06119,15993375.0
2006-06-01 12:59:00,2.0613,2.06151,2.06121,2.0614,13737844.0
2006-06-01 13:00:00,2.06133,2.06133,2.06089,2.06103,7506684.0
2006-06-01 13:01:00,2.06105,2.06111,2.06088,2.06088,10412802.0
2006-06-01 13:02:00,2.06077,2.06091,2.06065,2.06091,21698947.0
2006-06-01 13:03:00,2.0609,2.0609,2.06074,2.06074,7676146.0
2006-06-01 13:04:00,2.06065,2.06065,2.06016,2.06016,1211781.0
2006-06-01 13:05:00,2.05991,2.06032,2.05987,2.05987,16947197.0
2006-06-01 13:06:00,2.0598,2.06005,2.05961,2.06002,14134633.0
2006-06-01 13:07:00,2.06014,2.06014,2.05992,2.05999,11233073.0
2006-06-01 13:08:00,2.06003,2.06003,2.05986,2.05986,354127.0
2006-06-01 13:09:00,2.05959,2.05959,2.05931,2.05957,3474235.0
2006-06-01 13:10:00,2.05961,2.05961,2.0588,2.0588,4165560.0
2006-06-01 13:11:00,2.05883,2.05909,2.05871,2.05909,1830213.0
2006-06-01 13:12:00,2.05915,2.05965,2.05915,2.05956,2536271.0
2006-06-01 13:13:00,2.0596,2.0596,2.05951,2.05951,6328232.0
2006-06-01 13:14:00,2.05953,2.05971,2.05945,2.05945,1048083.0
2006-06-01 13:15:00,2.05923,2.05923,2.05872,2.05897,2767929.0
2006-06-01 13:16:00,2.05907,2.05931,2.05907,2.05931,1626574.0
2006-06-01 13:17:00,2.05925,2.05944,2.05925,2.05933,16441038.0
2006-06-01 13:18:00,2.0593,2.05931,2.0591,2.05917,8487100.0
2006-06-01 13:19:00,2.05894,2.05894,2.05854,2.05876,4322071.0
2006-06-01 13:20:00,2.05884,2.05906,2.05884,2.05894,4581111.0
2006-06-01 13:21:00,2.05894,2.05894,2.05872,2.05889,11469857.0
2006-06-01 13:22:00,2.05889,2.05889,2.05871,2.05873,3514181.0
2006-06-01 13:23:00,2.05858,2.05868,2.05844,2.05868,9008476.0
2006-06-01 13:24:00,2.05872,2.05886,2.05872,2.05873,8282646.0
2006-06-01 13:25:00,2.0588,2.0588,2.05833,2.05833,3991960.0
2006-06-01 13:26:00,2.05827,2.05827,2.05783,2.05816,6688205.0
2006-06-01 13:27:00,2.05833,2.05852,2.05831,2.05852,13089527.0
2006-06-01 13:28:00,2.05856,2.05876,2.05849,2.05876,6949433.0
2006-06-01 13:29:00,2.05878,2.05878,2.05849,2.05849,3608775.0
2006-06-01 13:30:00,2.0585,2.05853,2.05841,2.05841,2248431.0
2006-06-01 13:31:00,2.05844,2.05865,2.05834,2.05858,3973194.0
2006-06-01 13:32:00,2.05867,2.05867,2.05845,2.05845,830357.0
2006-06-01 13:33:00,2.05858,2.05863,2.05805,2.05805,7527706.0
2006-06-01 13:34:00,2.05845,2.05845,2.05745,2.05745,14597294.0
2006-06-01 13:35:00,2.05749,2.05756,2.05736,2.05739,4224551.0
2006-06-01 13:36:00,2.05744,2.05757,2.05743,2.05754,657913.0
2006-06-01 13:37:00,2.0575,2.0575,2.05697,2.05697,13816249.0
2006-06-01 13:38:00,2.05722,2.05726,2.05716,2.05724,12019371.0
2006-06-01 13:39:00,2.05718,2.05718,2.05668,2.05684,5345648.0
2006-06-01 13:40:00,2.05697,2.05697,2.05679,2.05689,3023099.0
2006-06-01 13:41:00,2.05683,2.05702,2.05666,2.05702,3248676.0
2006-06-01 13:42:00,2.05708,2.05746,2.05708,2.05746,8334623.0
2006-06-01 13:43:00,2.05748,2.05765,2.05732,2.05765,2949953.0
2006-06-01 13:44:00,2.05789,2.05818,2.05789,2.05801,4997680.0
2006-06-01 13:45:00,2.05805,2.05805,2.0578,2.05783,12032343.0
2006-06-01 13:46:00,2.05782,2.05782,2.05742,2.05751,3845062.0
2006-06-01 13:47:00,2.05751,2.05751,2.05723,2.05736,6813148.0
2006-06-01 13:48:00,2.05736,2.05742,2.05707,2.05736,5607203.0
2006-06-01 13:49:00,2.05746,2.05766,2.05746,2.0575,3277725.0
2006-06-01 13:50:00,2.05757,2.05757,2.05744,2.0575,4496435.0
2006-06-01 13:51:00,2.05743,2.05743,2.0571,2.0572,5831453.0
2006-06-01 13:52:00,2.05714,2.05714,2.05694,2.05711,3885185.0
2006-06-01 13:53:00,2.05704,2.05725,2.0568,2.05725,6167190.0
2006-06-01 13:54:00,2.05745,2.0576,2.05745,2.05759,12592679.0
2006-06-01 13:55:00,2.05757,2.05773,2.05755,2.05761,1849848.0
2006-06-01 13:56:00,2.05744,2.05785,2.05744,2.0578,3921340.0
2006-06-01 13:57:00,2.05786,2.05791,2.05768,2.05773,7077878.0
2006-06-01 13:58:00,2.05766,2.05766,2.05613,2.05753,4562494.0
2006-06-01 13:59:00,2.05743,2.05766,2.05727,2.05766,14048881.0
2006-06-01 14:00:00,2.05785,2.0581,2.05775,2.05775,6873644.0
2006-06-01 14:01:00,2.0578,2.05796,2.0578,2.05792,1433975.0
2006-06-01 14:02:00,2.05798,2.05799,2.05791,2.05792,14292568.0
2006-06-01 14:03:00,2.05796,2.0582,2.05777,2.0582,6411437.0
2006-06-01 14:04:00,2.0583,2.05879,2.0583,2.05879,5200883.0
2006-06-01 14:05:00,2.05878,2.05896,2.05732,2.05858,1537654.0
2006-06-01 14:06:00,2.05834,2.05834,2.058,2.05818,9352944.0
2006-06-01 14:07:00,2.05848,2.05874,2.05848,2.05874,1675993.0
2006-06-01 14:08:00,2.05876,2.05891,2.05856,2.05891,714788.0
2006-06-01 14:09:00,2.05918,2.05918,2.059,2.059,5997962.0
2006-06-01 14:10:00,2.05892,2.05896,2.05886,2.05886,3343003.0
2006-06-01 14:11:00,2.05877,2.05888,2.05872,2.05872,1669598.0
2006-06-01 14:12:00,2.05858,2.05873,2.05858,2.05873,837201.0
2006-06-01 14:13:00,2.05862,2.05871,2.05851,2.05864,4952493.0
2006-06-01 14:14:00,2.05863,2.05871,2.05842,2.05846,11800529.0
2006-06-01 14:15:00,2.0583,2.05839,2.05816,2.05826,6238944.0
2006-06-01 14:16:00,2.05849,2.05865,2.05843,2.05846,2139461.0
2006-06-01 14:17:00,2.05839,2.05841,2.05823,2.05839,10243000.0
2006-06-01 14:18:00,2.05852,2.0586,2.05848,2.05859,10354571.0
2006-06-01 14:19:00,2.05852,2.05852,2.0582,2.05827,10499373.0
2006-06-01 14:20:00,2.0582,2.0582,2.05804,2.05804,2305069.0
2006-06-01 14:21:00,2.0578,2.05784,2.05752,2.05757,4096485.0
2006-06-01 14:22:00,2.05749,2.05778,2.05738,2.05738,1410973.0
2006-06-01 14:23:00,2.05719,2.05719,2.05672,2.05672,5743374.0
2006-06-01 14:24:00,2.05673,2.05673,2.05488,2.05488,8523634.0
2006-06-01 14:25:00,2.0547,2.05473,2.05439,2.05439,10988397.0
2006-06-01 14:26:00,2.0544,2.0548,2.05417,2.0548,22801944.0
2006-06-01 14:27:00,2.05488,2.05525,2.05488,2.05514,2343767.0
2006-06-01 14:28:00,2.05506,2.05529,2.05506,2.05529,4247559.0
2006-06-01 14:29:00,2.05539,2.05569,2.05513,2.05513,4885985.0
2006-06-01 14:30:00,2.05478,2.05492,2.05459,2.05492,11692061.0
2006-06-01 14:31:00,2.05502,2.05571,2.05502,2.05571,5218840.0
2006-06-01 14:32:00,2.05585,2.05656,2.05585,2.05639,5090803.0
2006-06-01 14:33:00,2.0563,2.05673,2.0563,2.05673,10841816.0
2006-06-01 14:34:00,2.05666,2.05685,2.05655,2.05664,11216932.0
2006-06-01 14:35:00,2.05667,2.05691,2.05656,2.05691,461048.0
2006-06-01 14:36:00,2.05682,2.05705,2.05682,2.05695,6127897.0
2006-06-01 14:37:00,2.057,2.05731,2.057,2.05727,9127033.0
2006-06-01 14:38:00,2.05743,2.05751,2.05733,2.05734,4474749.0
2006-06-01 14:39:00,2.05726,2.05758,2.05726,2.05746,2708330.0
2006-06-01 14:40:00,2.05737,2.05746,2.05737,2.05746,4164374.0
2006-06-01 14:41:00,2.05753,2.05788,2.05753,2.05783,2064930.0
2006-06-01 14:42:00,2.05786,2.05813,2.05782,2.05813,2920323.0
2006-06-01 14:43:00,2.05824,2.05848,2.05824,2.05848,14620011.0
2006-06-01 14:44:00,2.05844,2.05844,2.05815,2.0583,5653411.0
2006-06-01 14:45:00,2.05826,2.0588,2.05826,2.0588,1512531.0
2006-06-01 14:46:00,2.05874,2.05876,2.05836,2.05836,513367.0
2006-06-01 14:47:00,2.05819,2.05819,2.05789,2.058,6222488.0
2006-06-01 14:48:00,2.05779,2.05779,2.05739,2.05739,4935403.0
2006-06-01 14:49:00,2.05716,2.05716,2.05665,2.05665,2689250.0
2006-06-01 14:50:00,2.05674,2.05687,2.05654,2.05687,5343597.0
2006-06-01 14:51:00,2.05694,2.05716,2.05687,2.05716,2333193.0
2006-06-01 14:52:00,2.05708,2.05708,2.05621,2.05655,9503294.0
2006-06-01 14:53:00,2.05659,2.057,2.05659,2.057,4573196.0
2006-06-01 14:54:00,2.05692,2.05692,2.05655,2.05658,15222448.0
2006-06-01 14:55:00,2.05646,2.05646,2.0558,2.0558,13648833.0
2006-06-01 14:56:00,2.05578,2.05589,2.05573,2.05573,8850240.0
2006-06-01 14:57:00,2.05555,2.05563,2.05555,2.0556,3228682.0
2006-06-01 14:58:00,2.05561,2.05561,2.05533,2.0555,457295.0
2006-06-01 14:59:00,2.05541,2.05541,2.05533,2.05533,2964458.0
2006-06-01 15:00:00,2.05515,2.05527,2.05492,2.05492,11311998.0
2006-06-01 15:01:00,2.05489,2.05489,2.05459,2.0547,4482202.0
2006-06-01 15:02:00,2.05475,2.05503,2.05468,2.05503,4595791.0
2006-06-01 15:03:00,2.05503,2.05523,2.05501,2.05513,8779167.0
2006-06-01 15:04:00,2.0552,2.05547,2.0552,2.05547,2262460.0
2006-06-01 15:05:00,2.05546,2.05573,2.05544,2.05573,2087276.0
2006-06-01 15:06:00,2.05578,2.05609,2.05572,2.05609,12324020.0
2006-06-01 15:07:00,2.05613,2.05634,2.05613,2.05634,6893322.0
2006-06-01 15:08:00,2.05638,2.0567,2.05635,2.05661,15242487.0
2006-06-01 15:09:00,2.05668,2.05706,2.05668,2.05706,6236405.0
2006-06-01 15:10:00,2.05668,2.05737,2.05668,2.05719,6689628.0
2006-06-01 15:11:00,2.05733,2.05768,2.05733,2.05761,2644426.0
2006-06-01 15:12:00,2.05777,2.05807,2.05777,2.05803,2867140.0
2006-06-01 15:13:00,2.05811,2.05836,2.05811,2.05836,5107519.0
2006-06-01 15:14:00,2.05845,2.05863,2.05836,2.0585,4722652.0
2006-06-01 15:15:00,2.05871,2.05895,2.05871,2.05895,17761597.0
2006-06-01 15:16:00,2.05896,2.05901,2.05896,2.05901,1468600.0
2006-06-01 15:17:00,2.05908,2.05931,2.05908,2.05928,9066809.0
2006-06-01 15:18:00,2.05935,2.05972,2.05935,2.05972,10223399.0
2006-06-01 15:19:00,2.05975,2.06007,2.05975,2.06007,8616111.0
2006-06-01 15:20:00,2.06004,2.06036,2.06004,2.06036,9378323.0
2006-06-01 15:21:00,2.06041,2.06055,2.06035,2.06047,14708358.0
2006-06-01 15:22:00,2.06048,2.06099,2.06048,2.06082,2932678.0
2006-06-01 15:23:00,2.06091,2.06116,2.06091,2.06116,12219515.0
2006-06-01 15:24:00,2.06119,2.06134,2.06102,2.06102,4888684.0
2006-06-01 15:25:00,2.06104,2.06104,2.06083,2.06083,5762357.0
2006-06-01 15:26:00,2.06072,2.0608,2.06052,2.06068,14280010.0
2006-06-01 15:27:00,2.06057,2.06057,2.06023,2.06023,1956684.0
2006-06-01 15:28:00,2.06014,2.06014,2.05995,2.06002,4849447.0
2006-06-01 15:29:00,2.06,2.06002,2.05978,2.06002,394412.0
2006-06-01 15:30:00,2.06004,2.06024,2.05994,2.06024,4856303.0
2006-06-01 15:31:00,2.06022,2.06022,2.05991,2.05991,2456159.0
2006-06-01 15:32:00,2.05965,2.05965,2.05936,2.05936,3057466.0
2006-06-01 15:33:00,2.05936,2.05937,2.05928,2.05931,14095889.0
2006-06-01 15:34:00,2.05928,2.05928,2.0589,2.0589,3310964.0
2006-06-01 15:35:00,2.05897,2.05897,2.0588,2.05893,6672013.0
2006-06-01 15:36:00,2.05909,2.05917,2.05908,2.05909,12457896.0
2006-06-01 15:37:00,2.0591,2.05924,2.05899,2.05924,20171617.0
2006-06-01 15:38:00,2.05914,2.05914,2.05859,2.05859,10674914.0
2006-06-01 15:39:00,2.05863,2.05888,2.05863,2.05888,1005421.0
2006-06-01 15:40:00,2.059,2.05933,2.059,2.05929,2411042.0
2006-06-01 15:41:00,2.05926,2.05928,2.05905,2.05905,1190321.0
2006-06-01 15:42:00,2.05899,2.05933,2.05899,2.05933,3137628.0
2006-06-01 15:43:00,2.05925,2.05925,2.05883,2.05916,3427746.0
2006-06-01 15:44:00,2.05916,2.05925,2.0588,2.0588,5835454.0
2006-06-01 15:45:00,2.05899,2.05926,2.05899,2.05912,5113252.0
2006-06-01 15:46:00,2.05916,2.05921,2.059,2.05903,4671628.0
2006-06-01 15:47:00,2.05898,2.05924,2.05898,2.05913,3527742.0
2006-06-01 15:48:00,2.05911,2.05911,2.05876,2.05876,11202045.0
2006-06-01 15:49:00,2.05854,2.05862,2.05835,2.05843,6776274.0
2006-06-01 15:50:00,2.05847,2.05851,2.05827,2.05851,2996762.0
2006-06-01 15:51:00,2.05856,2.05885,2.05856,2.05885,1177366.0
2006-06-01 15:52:00,2.05878,2.05878,2.05852,2.05852,5069946.0
2006-06-01 15:53:00,2.05839,2.0584,2.05817,2.0584,13683381.0
2006-06-01 15:54:00,2.05843,2.05898,2.05843,2.05898,3729482.0
2006-06-01 15:55:00,2.05899,2.05899,2.05875,2.05875,6429507.0
2006-06-01 15:56:00,2.05889,2.05908,2.05889,2.05891,4707194.0
2006-06-01 15:57:00,2.05912,2.05926,2.05904,2.05926,2583136.0
2006-06-01 15:58:00,2.05907,2.05907,2.05857,2.05858,7092475.0
2006-06-01 15:59:00,2.05851,2.05851,2.05779,2.05791,2933115.0
2006-06-01 16:00:00,2.0578,2.0578,2.05724,2.05758,15375608.0
2006-06-01 16:01:00,2.05754,2.05754,2.05698,2.05748,8989290.0
2006-06-01 16:02:00,2.0576,2.05819,2.0576,2.05819,7361648.0
2006-06-01 16:03:00,2.05823,2.05848,2.05823,2.05847,14820602.0
2006-06-01 16:04:00,2.05859,2.05869,2.05855,2.05869,2195949.0
2006-06-01 16:05:00,2.05877,2.05901,2.05877,2.05901,1687836.0
2006-06-01 16:06:00,2.05906,2.05939,2.05906,2.05939,6994713.0
2006-06-01 16:07:00,2.05945,2.05974,2.05945,2.05974,23597555.0
2006-06-01 16:08:00,2.05979,2.05998,2.05978,2.05986,10602589.0
2006-06-01 16:09:00,2.05999,2.06027,2.05999,2.06027,10912522.0
2006-06-01 16:10:00,2.06009,2.0606,2.06009,2.06057,4410722.0
2006-06-01 16:11:00,2.06034,2.06091,2.06034,2.06078,4622149.0
2006-06-01 16:12:00,2.06095,2.06095,2.06054,2.06054,7331609.0
2006-06-01 16:13:00,2.06033,2.06033,2.0599,2.0602,4708907.0
2006-06-01 16:14:00,2.06022,2.06067,2.06005,2.06067,12316355.0
2006-06-01 16:15:00,2.06086,2.06118,2.06086,2.06118,14962175.0
2006-06-01 16:16:00,2.06105,2.06105,2.06068,2.06094,3616048.0
2006-06-01 16:17:00,2.06066,2.06066,2.06041,2.06042,978348.0
2006-06-01 16:18:00,2.06025,2.0603,2.05982,2.05982,5911857.0
2006-06-01 16:19:00,2.05991,2.06003,2.05984,2.05989,2838392.0
2006-06-01 16:20:00,2.05965,2.05993,2.0594,2.05959,15925890.0
2006-06-01 16:21:00,2.0595,2.0595,2.05895,2.05895,5464486.0
2006-06-01 16:22:00,2.05898,2.05922,2.05898,2.05901,2070925.0
2006-06-01 16:23:00,2.05933,2.05994,2.05933,2.05994,5392312.0
2006-06-01 16:24:00,2.05997,2.05997,2.05985,2.05985,2223280.0
2006-06-01 16:25:00,2.05978,2.0602,2.05978,2.0602,3515471.0
2006-06-01 16:26:00,2.0602,2.06043,2.06018,2.06043,2662641.0
2006-06-01 16:27:00,2.06063,2.06063,2.06031,2.06031,22974389.0
2006-06-01 16:28:00,2.06043,2.0606,2.06043,2.0606,501176.0
2006-06-01 16:29:00,2.06065,2.06065,2.0604,2.0604,5794347.0
2006-06-01 16:30:00,2.06045,2.06064,2.06021,2.06064,2701626.0
2006-06-01 16:31:00,2.06073,2.06105,2.06073,2.06105,10794979.0
2006-06-01 16:32:00,2.06101,2.06135,2.06101,2.06135,13391775.0
2006-06-01 16:33:00,2.06132,2.06139,2.06108,2.06139,13715356.0
2006-06-01 16:34:00,2.06146,2.06146,2.06121,2.06121,11686695.0
2006-06-01 16:35:00,2.06113,2.06113,2.06093,2.06096,6584346.0
2006-06-01 16:36:00,2.06098,2.06107,2.06084,2.06096,15969104.0
2006-06-01 16:37:00,2.06106,2.0613,2.06101,2.0613,5877618.0
2006-06-01 16:38:00,2.06129,2.06138,2.06093,2.06138,1327208.0
2006-06-01 16:39:00,2.06144,2.06144,2.06101,2.06111,1603692.0
2006-06-01 16:40:00,2.06126,2.06177,2.06126,2.06177,6435324.0
2006-06-01 16:41:00,2.06174,2.06182,2.06164,2.06174,6403920.0
2006-06-01 16:42:00,2.0619,2.0625,2.0619,2.0625,2859216.0
2006-06-01 16:43:00,2.06262,2.06272,2.06258,2.06262,14935975.0
2006-06-01 16:44:00,2.06225,2.0627,2.06225,2.0624,8744659.0
2006-06-01 16:45:00,2.0623,2.0623,2.06208,2.0621,15376381.0
2006-06-01 16:46:00,2.06215,2.06248,2.06215,2.06248,2207132.0
2006-06-01 16:47:00,2.0626,2.06313,2.0626,2.06313,3281535.0
2006-06-01 16:48:00,2.06337,2.06362,2.06332,2.06362,4884419.0
2006-06-01 16:49:00,2.06392,2.06408,2.06392,2.064,6511943.0
2006-06-01 16:50:00,2.06395,2.06395,2.06341,2.06341,9189364.0
2006-06-01 16:51:00,2.06317,2.06317,2.06259,2.06269,6844589.0
2006-06-01 16:52:00,2.0625,2.0625,2.06191,2.06205,2748386.0
2006-06-01 16:53:00,2.06188,2.062,2.06167,2.06167,1630884.0
2006-06-01 16:54:00,2.06193,2.06242,2.06193,2.06222,2598011.0
2006-06-01 16:55:00,2.06222,2.06222,2.06176,2.06176,7109640.0
2006-06-01 16:56:00,2.06143,2.06143,2.06121,2.0613,754199.0
2006-06-01 16:57:00,2.06143,2.06143,2.06108,2.06108,13613238.0
2006-06-01 16:58:00,2.06112,2.06115,2.0609,2.06093,3784342.0
2006-06-01 16:59:00,2.06079,2.06079,2.06036,2.06036,888015.0
2006-06-01 17:00:00,2.06016,2.0602,2.05952,2.05952,4062098.0
2006-06-01 17:01:00,2.0596,2.05966,2.05948,2.05948,5758635.0
2006-06-01 17:02:00,2.05946,2.05946,2.05924,2.05937,4000020.0
2006-06-01 17:03:00,2.05912,2.05922,2.05883,2.05899,1369374.0
2006-06-01 17:04:00,2.05897,2.05902,2.05872,2.05876,9724513.0
2006-06-01 17:05:00,2.05855,2.05855,2.05835,2.0585,12128783.0
2006-06-01 17:06:00,2.05832,2.05838,2.05814,2.05828,2354638.0
2006-06-01 17:07:00,2.0581,2.0582,2.05798,2.0582,10225989.0
2006-06-01 17:08:00,2.05833,2.05879,2.05833,2.05879,1921999.0
2006-06-01 17:09:00,2.05898,2.0592,2.05894,2.05903,11316468.0
2006-06-01 17:10:00,2.05891,2.05891,2.05811,2.05859,7496781.0
2006-06-01 17:11:00,2.05865,2.0587,2.05858,2.05865,1938896.0
2006-06-01 17:12:00,2.05876,2.05888,2.0587,2.05886,1862092.0
2006-06-01 17:13:00,2.0585,2.05908,2.0585,2.05908,11540683.0
2006-06-01 17:14:00,2.05909,2.0591,2.05891,2.05892,11335207.0
2006-06-01 17:15:00,2.05886,2.05886,2.05866,2.05867,6289550.0
2006-06-01 17:16:00,2.05865,2.05873,2.05845,2.05869,3739691.0
2006-06-01 17:17:00,2.05854,2.05854,2.05816,2.05816,1852146.0
2006-06-01 17:18:00,2.05802,2.05802,2.05783,2.05795,994334.0
2006-06-01 17:19:00,2.05792,2.05792,2.05776,2.0578,6888543.0
2006-06-01 17:20:00,2.05762,2.05769,2.05762,2.05765,2973191.0
2006-06-01 17:21:00,2.05763,2.05809,2.05761,2.05809,1428223.0
2006-06-01 17:22:00,2.05837,2.05869,2.05837,2.05869,806654.0
2006-06-01 17:23:00,2.05894,2.05931,2.05894,2.05925,3142130.0
2006-06-01 17:24:00,2.05911,2.05912,2.05895,2.05912,5620035.0
2006-06-01 17:25:00,2.05908,2.05914,2.05893,2.05914,1224290.0
2006-06-01 17:26:00,2.05896,2.0592,2.05892,2.05892,2700749.0
2006-06-01 17:27:00,2.05909,2.05951,2.05909,2.05951,7216135.0
2006-06-01 17:28:00,2.05941,2.05941,2.05897,2.05905,3510319.0
2006-06-01 17:29:00,2.05907,2.05935,2.05907,2.05935,3066253.0
2006-06-01 17:30:00,2.05932,2.05946,2.0593,2.05943,6775425.0
2006-06-01 17:31:00,2.05935,2.05935,2.05905,2.05905,2548509.0
2006-06-01 17:32:00,2.05885,2.0589,2.05885,2.0589,534154.0
2006-06-01 17:33:00,2.05875,2.05875,2.05847,2.05847,1205614.0
2006-06-01 17:34:00,2.05831,2.05831,2.05779,2.05779,1075189.0
2006-06-01 17:35:00,2.05747,2.05747,2.0568,2.0568,9756188.0
2006-06-01 17:36:00,2.05692,2.05692,2.05684,2.05686,1405617.0
2006-06-01 17:37:00,2.05686,2.05691,2.05665,2.05683,2512782.0
2006-06-01 17:38:00,2.05689,2.05703,2.05689,2.05703,148762.0
2006-06-01 17:39:00,2.05709,2.05731,2.05709,2.0572,13383111.0
2006-06-01 17:40:00,2.05738,2.05774,2.05738,2.05774,2268099.0
2006-06-01 17:41:00,2.05774,2.05774,2.05719,2.05719,6211242.0
2006-06-01 17:42:00,2.05703,2.05703,2.05626,2.05626,5254377.0
2006-06-01 17:43:00,2.05601,2.05601,2.05564,2.05566,4453822.0
2006-06-01 17:44:00,2.05569,2.05569,2.05538,2.05538,6352657.0
2006-06-01 17:45:00,2.05532,2.05532,2.05443,2.05443,11815387.0
2006-06-01 17:46:00,2.05477,2.05527,2.05473,2.05527,15244330.0
2006-06-01 17:47:00,2.05516,2.05531,2.05516,2.05519,8546326.0
2006-06-01 17:48:00,2.05508,2.05525,2.05487,2.05525,8487160.0
2006-06-01 17:49:00,2.05539,2.05588,2.05539,2.05579,1519994.0
2006-06-01 17:50:00,2.05594,2.05608,2.05564,2.05608,5499290.0
2006-06-01 17:51:00,2.05629,2.05648,2.05629,2.05645,3387379.0
2006-06-01 17:52:00,2.05643,2.05667,2.05643,2.05658,1566366.0
2006-06-01 17:53:00,2.05654,2.05654,2.0561,2.0561,10609486.0
2006-06-01 17:54:00,2.05589,2.05589,2.05542,2.05542,7711471.0
2006-06-01 17:55:00,2.05553,2.05559,2.05531,2.05531,1814254.0
2006-06-01 17:56:00,2.0552,2.05532,2.05509,2.05532,1423326.0
2006-06-01 17:57:00,2.05553,2.05591,2.05553,2.05591,1930072.0
2006-06-01 17:58:00,2.05615,2.05651,2.05615,2.05651,6470958.0
2006-06-01 17:59:00,2.05638,2.05654,2.05565,2.05565,9671198.0
2006-06-01 18:00:00,2.05567,2.05593,2.05566,2.05593,2343962.0
2006-06-01 18:01:00,2.056,2.05624,2.05593,2.05618,14075985.0
2006-06-01 18:02:00,2.05609,2.05645,2.05609,2.05645,4490435.0
2006-06-01 18:03:00,2.05654,2.05687,2.05654,2.05687,3257420.0
2006-06-01 18:04:00,2.05692,2.05729,2.0569,2.05729,15204332.0
2006-06-01 18:05:00,2.05723,2.05727,2.05702,2.05702,5344904.0
2006-06-01 18:06:00,2.0565,2.05666,2.0565,2.05665,221232.0
2006-06-01 18:07:00,2.0566,2.0566,2.05613,2.05613,2602230.0
2006-06-01 18:08:00,2.0561,2.05627,2.05602,2.05627,5299633.0
2006-06-01 18:09:00,2.0563,2.05657,2.0563,2.05655,2965523.0
2006-06-01 18:10:00,2.0564,2.05651,2.05627,2.05627,3287788.0
2006-06-01 18:11:00,2.05646,2.05652,2.05631,2.05639,17678453.0
2006-06-01 18:12:00,2.05631,2.05652,2.05631,2.05635,8802085.0
2006-06-01 18:13:00,2.05628,2.05639,2.05628,2.05634,2681317.0
2006-06-01 18:14:00,2.0566,2.05663,2.0566,2.05663,177928.0
2006-06-01 18:15:00,2.05669,2.05685,2.05669,2.05677,1172051.0
2006-06-01 18:16:00,2.05682,2.0569,2.05674,2.05688,11654932.0
2006-06-01 18:17:00,2.05692,2.05692,2.05682,2.05682,6985415.0
2006-06-01 18:18:00,2.05675,2.05684,2.05675,2.05684,1262657.0
2006-06-01 18:19:00,2.05694,2.05773,2.05694,2.05773,4492525.0
2006-06-01 18:20:00,2.05782,2.05789,2.05759,2.05789,2124971.0
2006-06-01 18:21:00,2.058,2.05803,2.058,2.05803,1637560.0
2006-06-01 18:22:00,2.05806,2.05806,2.05778,2.05795,5946485.0
2006-06-01 18:23:00,2.05763,2.05814,2.05763,2.05814,1520246.0
2006-06-01 18:24:00,2.05809,2.05829,2.05809,2.05824,2563950.0
2006-06-01 18:25:00,2.05818,2.05818,2.05803,2.05803,4591443.0
2006-06-01 18:26:00,2.05795,2.05795,2.05773,2.05778,4940717.0
2006-06-01 18:27:00,2.05786,2.058,2.05786,2.05795,1896974.0
2006-06-01 18:28:00,2.05808,2.05814,2.05792,2.05814,6378104.0
2006-06-01 18:29:00,2.0583,2.05851,2.0583,2.05838,4179442.0
2006-06-01 18:30:00,2.05845,2.05845,2.05814,2.05814,1263985.0
2006-06-01 18:31:00,2.0582,2.0582,2.05799,2.05815,4337179.0
2006-06-01 18:32:00,2.05818,2.05857,2.05809,2.05857,1277686.0
2006-06-01 18:33:00,2.05861,2.05879,2.05861,2.05877,2508082.0
2006-06-01 18:34:00,2.05864,2.05864,2.05842,2.05842,2336210.0
2006-06-01 18:35:00,2.05837,2.05843,2.05827,2.05843,6595060.0
2006-06-01 18:36:00,2.0586,2.05879,2.0586,2.05879,12865322.0
2006-06-01 18:37:00,2.05875,2.05875,2.05844,2.05844,12147148.0
2006-06-01 18:38:00,2.05842,2.05854,2.058,2.058,2491682.0
2006-06-01 18:39:00,2.05817,2.05823,2.05811,2.05817,2821139.0
2006-06-01 18:40:00,2.05802,2.05815,2.05771,2.05815,13650526.0
2006-06-01 18:41:00,2.05811,2.05824,2.05794,2.05824,4240748.0
2006-06-01 18:42:00,2.05819,2.05819,2.05804,2.05804,255246.0
2006-06-01 18:43:00,2.05788,2.05806,2.05784,2.05806,9536434.0
2006-06-01 18:44:00,2.05823,2.05858,2.05823,2.05828,4329976.0
2006-06-01 18:45:00,2.05808,2.05808,2.05786,2.05796,2463492.0
2006-06-01 18:46:00,2.05793,2.05795,2.05787,2.05787,9547937.0
2006-06-01 18:47:00,2.05806,2.05815,2.05806,2.05813,21654672.0
2006-06-01 18:48:00,2.05838,2.05862,2.05838,2.05838,19117516.0
2006-06-01 18:49:00,2.05828,2.05828,2.05827,2.05827,1182884.0
2006-06-01 18:50:00,2.05827,2.05827,2.05793,2.05793,1205110.0
2006-06-01 18:51:00,2.05779,2.05781,2.05761,2.05761,3974152.0
2006-06-01 18:52:00,2.0576,2.0576,2.05753,2.05753,199019.0
2006-06-01 18:53:00,2.05737,2.05746,2.05703,2.05703,2869954.0
2006-06-01 18:54:00,2.05714,2.05715,2.05696,2.05696,2548485.0
2006-06-01 18:55:00,2.05718,2.05727,2.05718,2.05727,179974.0
2006-06-01 18:56:00,2.05724,2.05734,2.05702,2.05734,3153642.0
2006-06-01 18:57:00,2.0574,2.05774,2.05732,2.05774,1946952.0
2006-06-01 18:58:00,2.0576,2.05768,2.05754,2.05754,5319113.0
2006-06-01 18:59:00,2.0575,2.0575,2.05738,2.05739,688902.0
2006-06-01 19:00:00,2.05729,2.05729,2.05701,2.05701,15801819.0
2006-06-01 19:01:00,2.05697,2.05703,2.05659,2.05664,3019352.0
2006-06-01 19:02:00,2.0567,2.05682,2.05666,2.05682,1203278.0
2006-06-01 19:03:00,2.05708,2.05722,2.05692,2.05714,5343124.0
2006-06-01 19:04:00,2.05728,2.05744,2.05718,2.05724,7149977.0
2006-06-01 19:05:00,2.05733,2.05741,2.05733,2.05741,166799.0
2006-06-01 19:06:00,2.0575,2.05756,2.05748,2.05756,1550063.0
2006-06-01 19:07:00,2.05765,2.05765,2.05751,2.05755,4206693.0
2006-06-01 19:08:00,2.05775,2.05786,2.05771,2.05779,298975.0
2006-06-01 19:09:00,2.05778,2.05796,2.0577,2.05796,2670264.0
2006-06-01 19:10:00,2.05801,2.0582,2.05801,2.0582,15180759.0
2006-06-01 19:11:00,2.05817,2.05827,2.05807,2.05807,1543363.0
2006-06-01 19:12:00,2.05799,2.05804,2.05799,2.05802,2736140.0
2006-06-01 19:13:00,2.05807,2.05807,2.05779,2.05779,377994.0
2006-06-01 19:14:00,2.05769,2.0577,2.05755,2.05755,7454843.0
2006-06-01 19:15:00,2.05744,2.05744,2.05737,2.05737,615514.0
2006-06-01 19:16:00,2.05716,2.05716,2.05667,2.05685,13770180.0
2006-06-01 19:17:00,2.05681,2.05698,2.05673,2.05698,11484739.0
2006-06-01 19:18:00,2.05714,2.05733,2.05705,2.05731,9837549.0
2006-06-01 19:19:00,2.05754,2.05801,2.05754,2.05801,1707719.0
2006-06-01 19:20:00,2.058,2.058,2.05753,2.05753,4307036.0
2006-06-01 19:21:00,2.05746,2.05746,2.05724,2.0574,1498369.0
2006-06-01 19:22:00,2.05732,2.05748,2.05732,2.05746,5283904.0
2006-06-01 19:23:00,2.05752,2.05768,2.05752,2.05768,973057.0
2006-06-01 19:24:00,2.05767,2.05794,2.05767,2.05794,2079836.0
2006-06-01 19:25:00,2.05797,2.05818,2.05781,2.05818,2270572.0
2006-06-01 19:26:00,2.05834,2.05881,2.05812,2.05862,1554804.0
2006-06-01 19:27:00,2.05833,2.05833,2.05806,2.05808,2795997.0
2006-06-01 19:28:00,2.05797,2.05873,2.05797,2.05873,2428245.0
2006-06-01 19:29:00,2.05869,2.05871,2.0585,2.0585,1947875.0
2006-06-01 19:30:00,2.05836,2.05851,2.05836,2.05848,9940940.0
2006-06-01 19:31:00,2.05867,2.05882,2.05864,2.05874,3454409.0
2006-06-01 19:32:00,2.05879,2.05879,2.05878,2.05878,276560.0
2006-06-01 19:33:00,2.05879,2.05897,2.05879,2.05892,4689388.0
2006-06-01 19:34:00,2.05884,2.05884,2.05879,2.05879,1043390.0
2006-06-01 19:35:00,2.05867,2.05867,2.05845,2.0585,4451387.0
2006-06-01 19:36:00,2.05858,2.05864,2.05858,2.05864,4038992.0
2006-06-01 19:37:00,2.05857,2.05868,2.05853,2.05868,25658735.0
2006-06-01 19:38:00,2.05838,2.0584,2.05813,2.05813,221360.0
2006-06-01 19:39:00,2.05819,2.0582,2.05819,2.0582,71330.0
2006-06-01 19:40:00,2.05826,2.05836,2.05824,2.05836,285942.0
2006-06-01 19:41:00,2.05821,2.05832,2.05821,2.05826,524695.0
2006-06-01 19:42:00,2.0582,2.0582,2.05815,2.05816,3806826.0
2006-06-01 19:43:00,2.05823,2.05823,2.05818,2.05818,9382762.0
2006-06-01 19:44:00,2.05837,2.05874,2.05837,2.05874,5256233.0
2006-06-01 19:45:00,2.05865,2.05893,2.05862,2.05885,18878451.0
2006-06-01 19:46:00,2.05901,2.05947,2.05901,2.05929,2616787.0
2006-06-01 19:47:00,2.05912,2.05912,2.05885,2.05885,15317369.0
2006-06-01 19:48:00,2.05896,2.0592,2.05896,2.0592,756598.0
2006-06-01 19:49:00,2.05917,2.05937,2.05901,2.05937,2934479.0
2006-06-01 19:50:00,2.05957,2.05957,2.05946,2.05946,107566.0
2006-06-01 19:51:00,2.05919,2.05919,2.05896,2.05896,2929228.0
2006-06-01 19:52:00,2.05892,2.05892,2.05892,2.05892,526677.0
2006-06-01 19:53:00,2.05901,2.05909,2.05894,2.05897,2122613.0
2006-06-01 19:54:00,2.05891,2.05891,2.05855,2.05855,5248668.0
2006-06-01 19:55:00,2.05857,2.05857,2.05854,2.05857,4604660.0
2006-06-01 19:56:00,2.05868,2.05868,2.05843,2.05843,2138802.0
2006-06-01 19:58:00,2.05836,2.05836,2.05822,2.05822,633913.0
2006-06-01 19:59:00,2.05816,2.05816,2.05772,2.05772,2677761.0
2006-06-01 20:00:00,2.05763,2.05763,2.05734,2.05734,7010404.0
2006-06-01 20:01:00,2.05727,2.05727,2.05701,2.05726,6234375.0
2006-06-01 20:02:00,2.05734,2.05748,2.05734,2.05735,7173250.0
2006-06-01 20:03:00,2.05743,2.05765,2.05737,2.05765,3214197.0
2006-06-01 20:04:00,2.05775,2.05783,2.05768,2.05768,3901077.0
2006-06-01 20:05:00,2.05757,2.05767,2.0575,2.05755,11103345.0
2006-06-01 20:06:00,2.05723,2.05803,2.05723,2.05803,9236540.0
2006-06-01 20:07:00,2.05806,2.05806,2.05791,2.05791,1146589.0
2006-06-01 20:08:00,2.0579,2.05796,2.0579,2.05796,155588.0
2006-06-01 20:09:00,2.05808,2.05808,2.05802,2.05808,3970005.0
2006-06-01 20:11:00,2.05821,2.05836,2.05797,2.05797,815528.0
2006-06-01 20:12:00,2.0577,2.0577,2.05744,2.05765,4082726.0
2006-06-01 20:13:00,2.05768,2.05768,2.0576,2.0576,2460404.0
2006-06-01 20:14:00,2.05772,2.05805,2.05772,2.05805,6698221.0
2006-06-01 20:15:00,2.05803,2.05803,2.05784,2.05787,5280398.0
2006-06-01 20:16:00,2.05771,2.05793,2.05771,2.05783,3502286.0
2006-06-01 20:17:00,2.05774,2.05774,2.05727,2.05727,307902.0
2006-06-01 20:18:00,2.05711,2.05722,2.057,2.05704,4023851.0
2006-06-01 20:19:00,2.05704,2.05704,2.05685,2.05685,201970.0
2006-06-01 20:20:00,2.05678,2.05678,2.05601,2.05601,9658503.0
2006-06-01 20:21:00,2.05582,2.05582,2.05533,2.05536,1860467.0
2006-06-01 20:22:00,2.05533,2.05534,2.0552,2.05521,9672202.0
2006-06-01 20:23:00,2.05514,2.05514,2.05496,2.05496,504486.0
2006-06-01 20:24:00,2.05521,2.05541,2.05521,2.05524,9987323.0
2006-06-01 20:25:00,2.05516,2.05519,2.05488,2.05511,15889447.0
2006-06-01 20:26:00,2.05518,2.05529,2.05518,2.05522,1349409.0
2006-06-01 20:27:00,2.05536,2.05557,2.05536,2.05557,18614327.0
2006-06-01 20:29:00,2.05575,2.05596,2.05575,2.05595,9704488.0
2006-06-01 20:30:00,2.05583,2.05587,2.05553,2.05559,4694499.0
2006-06-01 20:31:00,2.0556,2.0556,2.05533,2.05533,1499873.0
2006-06-01 20:32:00,2.05527,2.05527,2.05519,2.05519,942122.0
2006-06-01 20:33:00,2.0549,2.05504,2.0549,2.05504,95473.0
2006-06-01 20:34:00,2.05524,2.05528,2.05513,2.05528,3306851.0
2006-06-01 20:35:00,2.05536,2.05543,2.05535,2.05535,1057065.0
2006-06-01 20:36:00,2.05552,2.05567,2.05552,2.05567,2896162.0
2006-06-01 20:37:00,2.05575,2.05617,2.05571,2.05617,4077121.0
2006-06-01 20:38:00,2.05622,2.05631,2.056,2.056,564694.0
2006-06-01 20:39:00,2.056,2.056,2.05544,2.05544,1721486.0
2006-06-01 20:40:00,2.05557,2.05571,2.05557,2.05571,1984733.0
2006-06-01 20:41:00,2.05569,2.05578,2.05569,2.05569,358241.0
2006-06-01 20:42:00,2.05575,2.05575,2.05563,2.05563,388184.0
2006-06-01 20:43:00,2.05567,2.05568,2.05551,2.05551,1975828.0
2006-06-01 20:44:00,2.05545,2.05552,2.05504,2.05504,8960360.0
2006-06-01 20:45:00,2.05498,2.05501,2.05494,2.05501,9224068.0
2006-06-01 20:46:00,2.05505,2.05505,2.05503,2.05503,187798.0
2006-06-01 20:47:00,2.05501,2.05501,2.0547,2.0547,1389346.0
2006-06-01 20:48:00,2.05475,2.05475,2.05453,2.0547,7922597.0
2006-06-01 20:49:00,2.05468,2.05468,2.05441,2.05441,1659004.0
2006-06-01 20:50:00,2.05425,2.05437,2.05416,2.05416,3657712.0
2006-06-01 20:51:00,2.05411,2.05431,2.05411,2.05419,10767917.0
2006-06-01 20:52:00,2.05429,2.05441,2.05423,2.05423,1396594.0
2006-06-01 20:53:00,2.05448,2.05508,2.05448,2.05508,518594.0
2006-06-01 20:54:00,2.05502,2.05526,2.05473,2.05526,10647973.0
2006-06-01 20:55:00,2.05517,2.05545,2.05517,2.05523,694472.0
2006-06-01 20:56:00,2.05553,2.05565,2.05542,2.05565,4241110.0
2006-06-01 20:57:00,2.05561,2.05561,2.05534,2.0555,2687401.0
2006-06-01 20:58:00,2.05545,2.05545,2.05541,2.05541,1427881.0
2006-06-01 20:59:00,2.05543,2.05543,2.05518,2.05527,2599033.0
2006-06-01 21:00:00,2.05518,2.05518,2.05492,2.05513,2031485.0
2006-06-01 21:01:00,2.05512,2.05512,2.05478,2.05478,7157703.0
2006-06-01 21:02:00,2.05472,2.05486,2.05472,2.05477,6862225.0
2006-06-01 21:03:00,2.05465,2.05482,2.05454,2.05477,2142546.0
2006-06-01 21:04:00,2.0548,2.05504,2.0548,2.05502,11124488.0
2006-06-01 21:05:00,2.05498,2.05505,2.05476,2.05505,4642616.0
2006-06-01 21:06:00,2.05542,2.05558,2.05519,2.05519,4578661.0
2006-06-01 21:07:00,2.0552,2.0552,2.05459,2.05462,5332159.0
2006-06-01 21:08:00,2.05459,2.05482,2.05459,2.05473,4678126.0
2006-06-01 21:09:00,2.05477,2.05489,2.05477,2.05483,430777.0
2006-06-01 21:10:00,2.05483,2.05483,2.05467,2.05467,2779026.0
2006-06-01 21:11:00,2.05449,2.05449,2.05446,2.05446,557069.0
2006-06-01 21:12:00,2.05461,2.05466,2.05449,2.05449,2174746.0
2006-06-01 21:13:00,2.05455,2.05475,2.05455,2.05473,3925356.0
2006-06-01 21:14:00,2.05475,2.05475,2.05448,2.05448,4091410.0
2006-06-01 21:15:00,2.05435,2.05466,2.05435,2.05466,2963479.0
2006-06-01 21:16:00,2.05457,2.05492,2.05457,2.05468,6326280.0
2006-06-01 21:17:00,2.05486,2.05486,2.05472,2.05472,804519.0
2006-06-01 21:18:00,2.05462,2.05469,2.05449,2.05449,11699500.0
2006-06-01 21:19:00,2.05456,2.05463,2.05452,2.05463,13937387.0
2006-06-01 21:20:00,2.05466,2.05468,2.05459,2.05468,952991.0
2006-06-01 21:22:00,2.05468,2.05468,2.05447,2.05455,15944126.0
2006-06-01 21:23:00,2.05448,2.05448,2.05436,2.05436,9052329.0
2006-06-01 21:24:00,2.05453,2.05453,2.0544,2.05447,4079014.0
2006-06-01 21:25:00,2.05442,2.05442,2.05423,2.05423,4150996.0
2006-06-01 21:26:00,2.05418,2.05419,2.05403,2.05419,842963.0
2006-06-01 21:27:00,2.05418,2.05418,2.05395,2.05404,1423897.0
2006-06-01 21:28:00,2.05393,2.05419,2.05393,2.05419,15588029.0
2006-06-01 21:29:00,2.05424,2.05431,2.05412,2.05431,3341071.0
2006-06-01 21:31:00,2.05435,2.05484,2.05435,2.05484,9534267.0
2006-06-01 21:32:00,2.05506,2.0551,2.05494,2.05494,2026134.0
2006-06-01 21:33:00,2.05486,2.05491,2.0546,2.0546,3750752.0
2006-06-01 21:34:00,2.05456,2.05456,2.05434,2.05439,3048213.0
2006-06-01 21:35:00,2.05432,2.05432,2.05397,2.05397,5128282.0
2006-06-01 21:36:00,2.05398,2.05422,2.05398,2.05418,10275970.0
2006-06-01 21:37:00,2.05421,2.05437,2.05421,2.05437,431615.0
2006-06-01 21:38:00,2.05439,2.05445,2.05413,2.0542,6305235.0
2006-06-01 21:39:00,2.05425,2.05425,2.05412,2.05425,6070419.0
2006-06-01 21:40:00,2.05424,2.05424,2.05412,2.05412,9737374.0
2006-06-01 21:41:00,2.05414,2.05418,2.05406,2.05414,8357971.0
2006-06-01 21:42:00,2.05366,2.05422,2.05366,2.05422,6226026.0
2006-06-01 21:43:00,2.05442,2.05459,2.05442,2.05459,235119.0
2006-06-01 21:44:00,2.05472,2.05489,2.05472,2.05474,2394209.0
2006-06-01 21:45:00,2.05475,2.05489,2.05475,2.05489,961959.0
2006-06-01 21:46:00,2.05476,2.05478,2.05469,2.05475,4150394.0
2006-06-01 21:47:00,2.05492,2.05509,2.05492,2.05509,705651.0
2006-06-01 21:48:00,2.05504,2.05539,2.05504,2.05539,221366.0
2006-06-01 21:49:00,2.05545,2.05549,2.05529,2.05549,19552198.0
2006-06-01 21:50:00,2.05545,2.05546,2.05543,2.05543,9107431.0
2006-06-01 21:51:00,2.05551,2.05587,2.05551,2.05587,12130346.0
2006-06-01 21:52:00,2.05587,2.05607,2.05587,2.05604,2366678.0
2006-06-01 21:53:00,2.05592,2.05598,2.05575,2.05575,7113180.0
2006-06-01 21:54:00,2.05548,2.0555,2.05532,2.05535,1344321.0
2006-06-01 21:55:00,2.05529,2.05538,2.05519,2.05519,4160353.0
2006-06-01 21:56:00,2.05531,2.05535,2.05515,2.05515,16235122.0
2006-06-01 21:57:00,2.05507,2.05507,2.05482,2.05482,3083073.0
2006-06-01 21:58:00,2.05482,2.05485,2.05473,2.05485,19189304.0
2006-06-01 21:59:00,2.05494,2.05513,2.05489,2.05513,1523397.0
2006-06-01 22:00:00,2.05525,2.05525,2.05515,2.05515,6270030.0
2006-06-01 22:01:00,2.05511,2.05511,2.05458,2.05469,628076.0
2006-06-01 22:02:00,2.05456,2.05475,2.05456,2.05475,2337140.0
2006-06-01 22:03:00,2.05473,2.05481,2.05464,2.05479,5314175.0
2006-06-01 22:04:00,2.0548,2.0548,2.05448,2.05453,7196350.0
2006-06-01 22:05:00,2.0543,2.0547,2.0543,2.0547,7346926.0
2006-06-01 22:06:00,2.05471,2.05488,2.05471,2.05478,388424.0
2006-06-01 22:07:00,2.0548,2.05481,2.05451,2.05481,3521471.0
2006-06-01 22:08:00,2.05483,2.05486,2.05461,2.05461,1798294.0
2006-06-01 22:09:00,2.05431,2.05439,2.05415,2.05419,4637131.0
2006-06-01 22:10:00,2.05446,2.05467,2.05445,2.05467,2689909.0
2006-06-01 22:11:00,2.05469,2.05474,2.05452,2.05452,837214.0
2006-06-01 22:12:00,2.05453,2.05453,2.0545,2.0545,104462.0
2006-06-01 22:13:00,2.05428,2.05444,2.05428,2.05444,8998678.0
2006-06-01 22:14:00,2.05437,2.05456,2.05437,2.05456,251526.0
2006-06-01 22:15:00,2.05455,2.05455,2.05433,2.05433,3024866.0
2006-06-01 22:16:00,2.05441,2.0547,2.05441,2.0547,8364522.0
2006-06-01 22:17:00,2.05475,2.05485,2.05463,2.05485,22481649.0
2006-06-01 22:18:00,2.05488,2.05488,2.05467,2.05485,5576930.0
2006-06-01 22:19:00,2.05485,2.05485,2.05458,2.05458,2834017.0
2006-06-01 22:20:00,2.05457,2.05457,2.05409,2.05409,4677314.0
2006-06-01 22:21:00,2.05427,2.05445,2.05426,2.05445,9528201.0
2006-06-01 22:22:00,2.05443,2.05443,2.05393,2.05393,9734344.0
2006-06-01 22:23:00,2.05407,2.05407,2.05385,2.05385,5192742.0
2006-06-01 22:24:00,2.05385,2.05397,2.0538,2.05391,1804373.0
2006-06-01 22:25:00,2.05389,2.05406,2.0537,2.05388,13387375.0
2006-06-01 22:26:00,2.0539,2.05405,2.0539,2.05405,819202.0
2006-06-01 22:27:00,2.05424,2.05447,2.05424,2.05447,7894369.0
2006-06-01 22:28:00,2.05446,2.05458,2.05446,2.05458,5705686.0
2006-06-01 22:29:00,2.0546,2.05471,2.0546,2.0547,7023637.0
2006-06-01 22:30:00,2.05453,2.05482,2.0543,2.05482,21349628.0
2006-06-01 22:31:00,2.05474,2.0552,2.05474,2.05489,15453299.0
2006-06-01 22:32:00,2.05489,2.05489,2.05477,2.05479,575249.0
2006-06-01 22:33:00,2.05472,2.05472,2.0541,2.0541,948989.0
2006-06-01 22:34:00,2.05439,2.05444,2.05419,2.05419,520965.0
2006-06-01 22:35:00,2.05383,2.05413,2.05383,2.05413,15110626.0
2006-06-01 22:36:00,2.05427,2.05451,2.05427,2.05451,695973.0
2006-06-01 22:37:00,2.05455,2.05475,2.05455,2.05456,7469772.0
2006-06-01 22:39:00,2.05469,2.0548,2.0545,2.05477,1383945.0
2006-06-01 22:41:00,2.05469,2.05494,2.05469,2.05494,11033398.0
2006-06-01 22:42:00,2.05505,2.05533,2.05505,2.05533,1621651.0
2006-06-01 22:43:00,2.05537,2.05553,2.05537,2.0555,1187567.0
2006-06-01 22:44:00,2.05578,2.05578,2.05554,2.05554,5420534.0
2006-06-01 22:45:00,2.05542,2.05558,2.05542,2.05558,1338814.0
2006-06-01 22:47:00,2.05571,2.0559,2.05552,2.0559,1984643.0
2006-06-01 22:48:00,2.05592,2.05599,2.05585,2.05586,9084439.0
2006-06-01 22:49:00,2.05582,2.05591,2.05581,2.05591,3566171.0
2006-06-01 22:50:00,2.05596,2.05623,2.05596,2.05623,2463208.0
2006-06-01 22:51:00,2.05623,2.0563,2.05614,2.05614,10003660.0
2006-06-01 22:52:00,2.05631,2.05631,2.05618,2.05618,114821.0
2006-06-01 22:53:00,2.05623,2.05633,2.05619,2.05627,4616508.0
2006-06-01 22:54:00,2.05613,2.05626,2.05612,2.05621,4260365.0
2006-06-01 22:55:00,2.05628,2.05688,2.05628,2.05688,2750618.0
2006-06-01 22:56:00,2.05699,2.05715,2.05699,2.05715,5740159.0
2006-06-01 22:57:00,2.05724,2.05738,2.05722,2.05725,16272110.0
2006-06-01 22:58:00,2.05727,2.05727,2.05721,2.05721,2468040.0
2006-06-01 23:31:00,2.05727,2.05746,2.05727,2.05746,53841.0
2006-06-01 23:32:00,2.05763,2.05779,2.05758,2.05778,2090400.0
2006-06-01 23:34:00,2.05775,2.05775,2.05752,2.05753,7442831.0
2006-06-01 23:35:00,2.05758,2.05765,2.05758,2.05765,12410293.0
2006-06-01 23:36:00,2.0578,2.0578,2.05762,2.05762,158362.0
2006-06-01 23:37:00,2.05737,2.05737,2.05714,2.05714,4345035.0
2006-06-01 23:38:00,2.05715,2.05715,2.05657,2.05676,2319735.0
2006-06-01 23:39:00,2.05669,2.05696,2.05669,2.05696,7891689.0
2006-06-01 23:40:00,2.05686,2.05694,2.05676,2.05676,5978791.0
2006-06-01 23:41:00,2.05677,2.05685,2.0565,2.0565,176196.0
2006-06-01 23:42:00,2.05654,2.05654,2.05638,2.05638,1317848.0
2006-06-01 23:43:00,2.05636,2.05641,2.05636,2.05641,1677382.0
2006-06-01 23:44:00,2.05631,2.05633,2.05581,2.05633,6572003.0
2006-06-01 23:46:00,2.05639,2.05647,2.05637,2.05647,1711602.0
2006-06-01 23:47:00,2.05655,2.05686,2.05655,2.05686,6080275.0
2006-06-01 23:53:00,2.05687,2.05713,2.05684,2.05713,7535548.0
2006-06-01 23:54:00,2.05719,2.05719,2.05687,2.05687,2881415.0
2006-06-01 23:57:00,2.05693,2.05718,2.0569,2.05718,7012692.0
2006-06-01 23:58:00,2.05717,2.05717,2.05691,2.05691,3284432.0
2006-06-01 23:59:00,2.05716,2.0573,2.05693,2.05693,6412393.0
2006-06-02 00:00:00,2.05677,2.05696,2.05677,2.05695,753722.0
2006-06-02 00:01:00,2.05692,2.05702,2.05691,2.05692,4002024.0
2006-06-02 00:02:00,2.05687,2.05691,2.05674,2.0569,898689.0
2006-06-02 00:03:00,2.05696,2.05701,2.05682,2.05682,5799831.0
2006-06-02 00:04:00,2.0569,2.0569,2.05659,2.0568,3520926.0
2006-06-02 00:05:00,2.05676,2.05676,2.05668,2.05668,8703080.0
2006-06-02 00:06:00,2.05657,2.05671,2.05657,2.05657,1814765.0
2006-06-02 00:07:00,2.05673,2.05673,2.05648,2.05648,2532395.0
2006-06-02 00:08:00,2.05639,2.05644,2.05629,2.05644,1735098.0
2006-06-02 00:09:00,2.0565,2.05676,2.05647,2.05676,6203807.0
2006-06-02 00:10:00,2.05647,2.05647,2.05619,2.05619,9890495.0
2006-06-02 00:11:00,2.05615,2.05615,2.05595,2.05595,2576477.0
2006-06-02 00:12:00,2.05589,2.0559,2.05581,2.05581,7625581.0
2006-06-02 00:13:00,2.0558,2.05587,2.0558,2.05587,8564105.0
2006-06-02 00:14:00,2.05579,2.05601,2.05579,2.05601,4837370.0
2006-06-02 00:16:00,2.05606,2.05606,2.05604,2.05604,6418713.0
2006-06-02 00:17:00,2.05601,2.05609,2.05601,2.05609,1382743.0
2006-06-02 00:20:00,2.0562,2.05636,2.0562,2.05632,2588861.0
2006-06-02 00:21:00,2.05645,2.05657,2.05645,2.05657,1317152.0
2006-06-02 00:22:00,2.05644,2.05644,2.05626,2.05626,611100.0
2006-06-02 00:23:00,2.05603,2.05616,2.05603,2.05615,3048138.0
2006-06-02 00:25:00,2.05613,2.05618,2.05613,2.05618,209025.0
2006-06-02 00:27:00,2.05607,2.0563,2.05607,2.05614,5194241.0
2006-06-02 00:28:00,2.05611,2.05615,2.05587,2.05615,8517354.0
2006-06-02 00:29:00,2.05624,2.05673,2.05624,2.05673,280172.0
2006-06-02 00:31:00,2.05682,2.05695,2.05682,2.05695,4024275.0
2006-06-02 00:32:00,2.05689,2.05689,2.05648,2.05648,1422336.0
2006-06-02 00:34:00,2.05637,2.05644,2.05628,2.05628,16742919.0
2006-06-02 00:35:00,2.05621,2.05626,2.05592,2.05592,13777505.0
2006-06-02 00:36:00,2.05604,2.05629,2.05604,2.05624,23008294.0
2006-06-02 00:37:00,2.05627,2.05652,2.05627,2.05652,2552726.0
2006-06-02 00:38:00,2.05664,2.05664,2.05658,2.05658,476531.0
2006-06-02 00:39:00,2.05661,2.0567,2.05661,2.0567,328607.0
2006-06-02 00:40:00,2.05666,2.05666,2.05663,2.05666,6961474.0
2006-06-02 00:43:00,2.05671,2.05685,2.05671,2.05685,707957.0
2006-06-02 00:44:00,2.05687,2.05687,2.05669,2.05682,6471735.0
2006-06-02 00:45:00,2.05679,2.05685,2.05669,2.05685,1353958.0
2006-06-02 00:46:00,2.05678,2.05686,2.05667,2.05686,6302908.0
2006-06-02 00:47:00,2.05679,2.05704,2.05679,2.05693,1420509.0
2006-06-02 00:49:00,2.05688,2.05706,2.05688,2.05689,10972792.0
2006-06-02 00:51:00,2.05715,2.05741,2.05712,2.05741,6467501.0
2006-06-02 00:52:00,2.05758,2.05777,2.05758,2.05777,1306257.0
2006-06-02 00:54:00,2.05783,2.05809,2.0578,2.05809,7622470.0
2006-06-02 00:55:00,2.05805,2.05805,2.05778,2.05778,455742.0
2006-06-02 00:56:00,2.05773,2.05782,2.05756,2.05756,2702955.0
2006-06-02 00:57:00,2.05755,2.05755,2.05716,2.05722,3386391.0
2006-06-02 00:58:00,2.05726,2.05741,2.05726,2.0574,2507891.0
2006-06-02 00:59:00,2.05731,2.05754,2.05731,2.05731,5671057.0
2006-06-02 01:00:00,2.05726,2.05726,2.05696,2.05696,2536278.0
2006-06-02 01:03:00,2.05692,2.05708,2.05684,2.05708,3728330.0
2006-06-02 01:04:00,2.05714,2.0574,2.05711,2.0574,4088483.0
2006-06-02 01:06:00,2.05735,2.05735,2.05712,2.05712,8738473.0
2006-06-02 01:08:00,2.05712,2.05712,2.05673,2.05679,8964791.0
2006-06-02 01:10:00,2.05662,2.05662,2.05616,2.05616,7564553.0
2006-06-02 01:13:00,2.05608,2.05608,2.05607,2.05607,499546.0
2006-06-02 01:14:00,2.05608,2.05625,2.056,2.056,10588780.0
2006-06-02 01:15:00,2.05618,2.05649,2.05595,2.05595,9032293.0
2006-06-02 01:17:00,2.05634,2.05642,2.05634,2.05642,226804.0
2006-06-02 01:18:00,2.05642,2.05648,2.05632,2.05637,5568855.0
2006-06-02 01:19:00,2.05636,2.05638,2.05633,2.05638,1419375.0
2006-06-02 01:20:00,2.05623,2.05654,2.05604,2.05654,13070041.0
2006-06-02 01:21:00,2.05646,2.05663,2.05646,2.05663,2612932.0
2006-06-02 01:22:00,2.0566,2.05671,2.0566,2.05671,58993.0
2006-06-02 01:23:00,2.05665,2.05668,2.0566,2.05668,3982723.0
2006-06-02 01:24:00,2.05685,2.05688,2.05657,2.05657,9424109.0
2006-06-02 01:25:00,2.05664,2.05672,2.05664,2.05672,3006519.0
2006-06-02 01:26:00,2.05693,2.05693,2.05671,2.05671,4326865.0
2006-06-02 01:27:00,2.05674,2.05685,2.05662,2.05685,3912250.0
2006-06-02 01:29:00,2.0569,2.05714,2.05689,2.05714,4499431.0
2006-06-02 01:33:00,2.0574,2.05764,2.0574,2.05764,7191767.0
2006-06-02 01:34:00,2.05766,2.05795,2.05731,2.05731,7436924.0
2006-06-02 01:36:00,2.05736,2.05739,2.05724,2.05738,3849733.0
2006-06-02 01:37:00,2.05751,2.05777,2.05748,2.05777,4410317.0
2006-06-02 01:39:00,2.05754,2.05754,2.05712,2.05712,3355772.0
2006-06-02 01:40:00,2.05715,2.05716,2.05704,2.05704,2708045.0
2006-06-02 01:41:00,2.05689,2.05689,2.05666,2.05682,2460650.0
2006-06-02 01:42:00,2.05688,2.05716,2.05688,2.05716,760623.0
2006-06-02 01:43:00,2.05728,2.0574,2.05728,2.0574,4742490.0
2006-06-02 01:44:00,2.05735,2.05735,2.05718,2.05721,14792839.0
2006-06-02 01:45:00,2.05729,2.05729,2.05718,2.05723,4503634.0
2006-06-02 01:47:00,2.05734,2.05734,2.05725,2.05732,1999585.0
2006-06-02 01:48:00,2.05733,2.05733,2.05718,2.05718,326398.0
2006-06-02 01:49:00,2.05714,2.05735,2.05705,2.05735,3016766.0
2006-06-02 01:50:00,2.05759,2.05776,2.05757,2.05757,3289557.0
2006-06-02 01:51:00,2.05753,2.05753,2.05725,2.05725,315814.0
2006-06-02 01:52:00,2.05698,2.05701,2.05682,2.05701,9672891.0
2006-06-02 01:53:00,2.05712,2.05715,2.05708,2.05708,12338281.0
2006-06-02 01:54:00,2.05702,2.05705,2.05678,2.05678,2972676.0
2006-06-02 01:55:00,2.05667,2.05687,2.05649,2.05687,3403080.0
2006-06-02 01:56:00,2.05685,2.05685,2.05657,2.05677,8987856.0
2006-06-02 01:57:00,2.05653,2.05685,2.05635,2.05673,11631498.0
2006-06-02 01:58:00,2.05682,2.05685,2.05668,2.05668,14891542.0
2006-06-02 01:59:00,2.05661,2.05693,2.05661,2.05693,4076429.0
2006-06-02 02:00:00,2.0568,2.05689,2.05673,2.05673,3313122.0
2006-06-02 02:02:00,2.05663,2.05689,2.05663,2.05689,15761439.0
2006-06-02 02:03:00,2.05694,2.05695,2.05681,2.05681,6049914.0
2006-06-02 02:04:00,2.05677,2.05694,2.05677,2.05693,2559244.0
2006-06-02 02:05:00,2.05715,2.0574,2.05715,2.05727,4401658.0
2006-06-02 02:06:00,2.05745,2.05756,2.0573,2.0573,4506990.0
2006-06-02 02:08:00,2.05717,2.05717,2.05689,2.05689,9389583.0
2006-06-02 02:09:00,2.05688,2.05699,2.05686,2.05696,2673332.0
2006-06-02 02:10:00,2.05697,2.05698,2.05688,2.05688,3390219.0
2006-06-02 02:11:00,2.05688,2.05693,2.05683,2.05687,8338939.0
2006-06-02 02:12:00,2.05681,2.05682,2.05661,2.05682,2043705.0
2006-06-02 02:13:00,2.0568,2.0568,2.05665,2.05667,12888993.0
2006-06-02 02:14:00,2.05652,2.05652,2.05627,2.05636,1454600.0
2006-06-02 02:16:00,2.05638,2.05659,2.05638,2.05656,2018503.0
2006-06-02 02:17:00,2.05653,2.05667,2.05653,2.05667,1753897.0
2006-06-02 02:18:00,2.05663,2.0567,2.0565,2.0567,12116623.0
2006-06-02 02:19:00,2.05697,2.05736,2.05697,2.05736,10165519.0
2006-06-02 02:20:00,2.05737,2.05766,2.05704,2.05766,4248330.0
2006-06-02 02:22:00,2.05757,2.05772,2.05756,2.05764,7412808.0
2006-06-02 02:24:00,2.05763,2.05763,2.05741,2.05741,15534724.0
2006-06-02 02:25:00,2.05746,2.05746,2.05723,2.05742,651639.0
2006-06-02 02:26:00,2.05719,2.05749,2.05719,2.05749,947472.0
2006-06-02 02:27:00,2.05753,2.05756,2.05749,2.05754,634720.0
2006-06-02 02:28:00,2.05752,2.0576,2.05749,2.05752,11655325.0
2006-06-02 02:30:00,2.05759,2.05759,2.05736,2.05736,6786123.0
2006-06-02 02:31:00,2.05738,2.05758,2.05738,2.05758,2807578.0
2006-06-02 02:32:00,2.05757,2.05763,2.05757,2.05762,7341550.0
2006-06-02 02:34:00,2.05765,2.05765,2.05727,2.05755,13622244.0
2006-06-02 02:35:00,2.05762,2.05789,2.05762,2.05789,1852735.0
2006-06-02 02:37:00,2.05767,2.05767,2.05744,2.05766,9624621.0
2006-06-02 02:38:00,2.05771,2.05777,2.05757,2.05757,10490147.0
2006-06-02 02:39:00,2.05741,2.05754,2.05739,2.05754,4275033.0
2006-06-02 02:41:00,2.0575,2.05767,2.05747,2.05756,5131043.0
2006-06-02 02:42:00,2.0575,2.05767,2.0575,2.05767,20822126.0
2006-06-02 02:43:00,2.05763,2.05784,2.0575,2.05784,8296491.0
2006-06-02 02:48:00,2.05788,2.05825,2.05788,2.05825,898104.0
2006-06-02 02:49:00,2.05832,2.05866,2.05832,2.05866,499950.0
2006-06-02 02:50:00,2.05855,2.05861,2.05824,2.05824,4690603.0
2006-06-02 02:51:00,2.05842,2.05842,2.05837,2.05837,745751.0
2006-06-02 02:52:00,2.05836,2.05836,2.0583,2.05832,3410625.0
2006-06-02 02:53:00,2.05815,2.05828,2.05815,2.05823,1464347.0
2006-06-02 02:54:00,2.05822,2.05822,2.05794,2.05794,7592152.0
2006-06-02 02:55:00,2.05828,2.0585,2.05821,2.0585,7147746.0
2006-06-02 02:56:00,2.0585,2.05856,2.05837,2.05856,5636585.0
2006-06-02 02:57:00,2.05862,2.05869,2.05854,2.05854,2372972.0
2006-06-02 02:58:00,2.05866,2.05866,2.0584,2.05857,644116.0
2006-06-02 02:59:00,2.05849,2.0585,2.05833,2.05833,5752321.0
2006-06-02 03:00:00,2.05821,2.05832,2.05808,2.05832,12253138.0
2006-06-02 03:01:00,2.05838,2.05853,2.05838,2.05852,14634126.0
2006-06-02 03:02:00,2.05852,2.05862,2.05852,2.05862,421881.0
2006-06-02 03:04:00,2.05854,2.05883,2.05854,2.05877,4010751.0
2006-06-02 03:05:00,2.05876,2.05876,2.05849,2.05849,1296982.0
2006-06-02 03:06:00,2.0586,2.0586,2.05837,2.0584,6091944.0
2006-06-02 03:07:00,2.05849,2.05854,2.05836,2.05836,2379748.0
2006-06-02 03:08:00,2.05848,2.05854,2.05843,2.05851,12201111.0
2006-06-02 03:09:00,2.05851,2.05856,2.05851,2.05854,9045919.0
2006-06-02 03:10:00,2.05852,2.05852,2.05832,2.05848,19620871.0
2006-06-02 03:11:00,2.05853,2.05857,2.05853,2.05857,244549.0
2006-06-02 03:12:00,2.05873,2.05873,2.05867,2.05868,665081.0
2006-06-02 03:15:00,2.05868,2.0588,2.05864,2.05867,2584980.0
2006-06-02 03:16:00,2.0586,2.0586,2.05852,2.05852,233090.0
2006-06-02 03:17:00,2.05839,2.05844,2.0579,2.0579,6417922.0
2006-06-02 03:19:00,2.05827,2.05827,2.05797,2.05797,9014418.0
2006-06-02 03:20:00,2.05805,2.05826,2.05805,2.05826,184708.0
2006-06-02 03:23:00,2.05833,2.05839,2.05808,2.05808,9918889.0
2006-06-02 03:24:00,2.05807,2.05807,2.05796,2.05796,5567561.0
2006-06-02 03:25:00,2.05797,2.05814,2.05797,2.05814,2291698.0
2006-06-02 03:27:00,2.05822,2.05836,2.05822,2.05836,605274.0
2006-06-02 03:28:00,2.05838,2.0586,2.05835,2.05859,4921347.0
2006-06-02 03:29:00,2.05861,2.05861,2.05814,2.05828,490744.0
2006-06-02 03:30:00,2.05816,2.05816,2.05795,2.05795,869179.0
2006-06-02 03:31:00,2.05783,2.05783,2.05756,2.05756,15204866.0
2006-06-02 03:32:00,2.05767,2.05773,2.0575,2.05773,1397854.0
2006-06-02 03:35:00,2.05768,2.0577,2.05747,2.0577,4338916.0
2006-06-02 03:36:00,2.05757,2.05764,2.05741,2.05741,9228595.0
2006-06-02 03:37:00,2.05735,2.05751,2.05735,2.05751,4265795.0
2006-06-02 03:38:00,2.05762,2.05784,2.05759,2.05777,11292617.0
2006-06-02 03:40:00,2.0579,2.05801,2.05788,2.058,14413015.0
2006-06-02 03:41:00,2.05801,2.05837,2.05801,2.05817,11740593.0
2006-06-02 03:43:00,2.05809,2.05827,2.05801,2.05801,7229731.0
2006-06-02 03:44:00,2.05821,2.05821,2.0581,2.0581,1358876.0
2006-06-02 03:45:00,2.05828,2.05844,2.05828,2.05829,3841339.0
2006-06-02 03:46:00,2.05824,2.05825,2.05812,2.05825,4315948.0
2006-06-02 03:47:00,2.05828,2.05828,2.05813,2.05813,1955038.0
2006-06-02 03:49:00,2.05809,2.05809,2.05799,2.05799,2741198.0
2006-06-02 03:51:00,2.0578,2.05799,2.0578,2.0578,4882712.0
2006-06-02 03:52:00,2.0579,2.05822,2.0579,2.05822,4874002.0
2006-06-02 03:53:00,2.05828,2.05858,2.05828,2.05858,13967040.0
2006-06-02 03:54:00,2.05845,2.05857,2.05835,2.05857,4569052.0
2006-06-02 03:55:00,2.05847,2.05847,2.05809,2.05818,10389923.0
2006-06-02 03:56:00,2.05832,2.05848,2.05817,2.05825,1745058.0
2006-06-02 03:57:00,2.05845,2.05872,2.05845,2.05872,6667532.0
2006-06-02 03:58:00,2.05872,2.05872,2.05824,2.05824,7376034.0
2006-06-02 03:59:00,2.05814,2.05814,2.05811,2.05811,1876379.0
2006-06-02 04:00:00,2.05812,2.05812,2.0581,2.0581,570683.0
2006-06-02 04:02:00,2.05818,2.05844,2.05815,2.05844,2566029.0
2006-06-02 04:03:00,2.05842,2.05846,2.05825,2.05827,4408179.0
2006-06-02 04:04:00,2.05823,2.05823,2.05812,2.05812,439934.0
2006-06-02 04:05:00,2.05847,2.05851,2.05806,2.05827,9701143.0
2006-06-02 04:06:00,2.05838,2.05847,2.05838,2.05839,572780.0
2006-06-02 04:07:00,2.05837,2.05838,2.0583,2.0583,1344653.0
2006-06-02 04:08:00,2.05815,2.05821,2.05805,2.05805,9837307.0
2006-06-02 04:09:00,2.05807,2.05815,2.05795,2.05795,3473610.0
2006-06-02 04:10:00,2.05806,2.05814,2.05797,2.05814,1657679.0
2006-06-02 04:11:00,2.0581,2.0581,2.05786,2.05786,1917651.0
2006-06-02 04:12:00,2.05771,2.05784,2.05768,2.05776,1492316.0
2006-06-02 04:14:00,2.05776,2.05777,2.05776,2.05777,4936284.0
2006-06-02 04:15:00,2.05786,2.05798,2.05777,2.05777,8358545.0
2006-06-02 04:16:00,2.05779,2.05803,2.05779,2.05803,1870695.0
2006-06-02 04:17:00,2.05806,2.05816,2.05806,2.05816,64347.0
2006-06-02 04:18:00,2.05804,2.05813,2.05804,2.05804,823554.0
2006-06-02 04:20:00,2.05798,2.05814,2.05797,2.05809,1705286.0
2006-06-02 04:21:00,2.05802,2.05808,2.05798,2.05798,2855488.0
2006-06-02 04:22:00,2.05794,2.05806,2.05788,2.05806,722215.0
2006-06-02 04:23:00,2.05804,2.05814,2.05804,2.05814,6535384.0
2006-06-02 04:25:00,2.05802,2.05804,2.05791,2.05798,1679565.0
2006-06-02 04:28:00,2.05798,2.05812,2.05797,2.05812,1603456.0
2006-06-02 04:29:00,2.05817,2.05831,2.05812,2.0583,4519588.0
2006-06-02 04:30:00,2.05837,2.05837,2.05817,2.05817,4838475.0
2006-06-02 04:31:00,2.05821,2.05821,2.05803,2.05816,4094870.0
2006-06-02 04:32:00,2.05801,2.05837,2.05801,2.05837,18295977.0
2006-06-02 04:34:00,2.05818,2.05843,2.05818,2.05832,1656208.0
2006-06-02 04:35:00,2.05833,2.0587,2.0583,2.0587,10169355.0
2006-06-02 04:37:00,2.05864,2.05897,2.05864,2.05897,4125891.0
2006-06-02 04:39:00,2.05893,2.05893,2.05837,2.05837,9769879.0
2006-06-02 04:40:00,2.05843,2.05884,2.05843,2.05884,796346.0
2006-06-02 04:41:00,2.0588,2.0588,2.05864,2.05873,3704094.0
2006-06-02 04:42:00,2.05866,2.05868,2.05864,2.05864,299109.0
2006-06-02 04:43:00,2.05853,2.05859,2.05852,2.05859,381479.0
2006-06-02 04:44:00,2.05852,2.05883,2.05852,2.05883,3678041.0
2006-06-02 04:47:00,2.05877,2.05906,2.05877,2.05906,2958192.0
2006-06-02 04:48:00,2.0591,2.05948,2.05902,2.05929,6834259.0
2006-06-02 04:50:00,2.05921,2.05925,2.05916,2.05925,4118688.0
2006-06-02 04:52:00,2.05917,2.05918,2.05917,2.05918,1065702.0
2006-06-02 04:53:00,2.05909,2.05909,2.05862,2.05862,5572340.0
2006-06-02 04:54:00,2.05902,2.05902,2.05865,2.05865,10147456.0
2006-06-02 04:55:00,2.05872,2.05872,2.05861,2.05861,2587391.0
2006-06-02 04:56:00,2.05846,2.05893,2.05846,2.05892,2335676.0
2006-06-02 04:58:00,2.05891,2.05891,2.05865,2.05885,4938642.0
2006-06-02 05:01:00,2.05892,2.059,2.05892,2.059,635247.0
2006-06-02 05:02:00,2.05861,2.05926,2.05861,2.05926,7730021.0
2006-06-02 05:03:00,2.05925,2.05925,2.05876,2.05887,2006380.0
2006-06-02 05:04:00,2.05879,2.05879,2.05871,2.05871,4621296.0
2006-06-02 05:05:00,2.05863,2.05873,2.05861,2.05863,5035342.0
2006-06-02 05:06:00,2.05867,2.05881,2.05867,2.05874,1961929.0
2006-06-02 05:07:00,2.05873,2.05889,2.05873,2.05889,535676.0
2006-06-02 05:09:00,2.05895,2.05901,2.05895,2.05901,165394.0
2006-06-02 05:10:00,2.05918,2.05926,2.05918,2.05926,129469.0
2006-06-02 05:11:00,2.05923,2.05925,2.05917,2.05917,822658.0
2006-06-02 05:12:00,2.05917,2.0594,2.05917,2.05935,14038466.0
2006-06-02 05:13:00,2.05931,2.05931,2.05907,2.05907,2467736.0
2006-06-02 05:14:00,2.05894,2.05916,2.05894,2.05912,17391479.0
2006-06-02 05:17:00,2.05927,2.05961,2.05927,2.0595,6721825.0
2006-06-02 05:18:00,2.05943,2.05943,2.059,2.059,569393.0
2006-06-02 05:21:00,2.05905,2.05913,2.05888,2.05888,231356.0
2006-06-02 05:22:00,2.05908,2.05916,2.059,2.05913,23557414.0
2006-06-02 05:25:00,2.05921,2.05922,2.05921,2.05922,998363.0
2006-06-02 05:26:00,2.05924,2.05924,2.05907,2.05923,4911383.0
2006-06-02 05:28:00,2.05929,2.05949,2.05924,2.05949,3557212.0
2006-06-02 05:29:00,2.05943,2.05957,2.05927,2.05927,9467563.0
2006-06-02 05:30:00,2.05932,2.05932,2.05921,2.05921,1653367.0
2006-06-02 05:31:00,2.05933,2.05953,2.05933,2.05937,2470742.0
2006-06-02 05:32:00,2.05965,2.05975,2.05953,2.05974,1958847.0
2006-06-02 05:33:00,2.05989,2.05989,2.05926,2.05948,2201205.0
2006-06-02 05:34:00,2.05933,2.05949,2.05932,2.05949,2232398.0
2006-06-02 05:35:00,2.05945,2.05952,2.0594,2.05952,2178752.0
2006-06-02 05:38:00,2.05961,2.05977,2.05961,2.05972,1384735.0
2006-06-02 05:45:00,2.05984,2.05984,2.05947,2.05947,8214702.0
2006-06-02 05:48:00,2.05962,2.05971,2.05962,2.05971,1857558.0
2006-06-02 05:50:00,2.05981,2.05981,2.05935,2.05941,2469267.0
2006-06-02 05:51:00,2.05939,2.05951,2.05926,2.05951,325999.0
2006-06-02 05:54:00,2.05953,2.05969,2.05953,2.05969,3632475.0
2006-06-02 05:55:00,2.05963,2.06,2.05963,2.06,7013524.0
2006-06-02 05:57:00,2.05964,2.05972,2.05964,2.05967,1215584.0
2006-06-02 06:02:00,2.05958,2.0596,2.0594,2.05948,2342594.0
2006-06-02 06:03:00,2.05942,2.05942,2.05912,2.05923,3455667.0
2006-06-02 06:04:00,2.05914,2.05914,2.05899,2.05899,1182046.0
2006-06-02 06:05:00,2.05895,2.05932,2.05895,2.05932,2310698.0
2006-06-02 06:06:00,2.05936,2.05954,2.05936,2.05938,5347128.0
2006-06-02 06:07:00,2.05945,2.05945,2.05941,2.05941,196640.0
2006-06-02 06:09:00,2.05934,2.05951,2.05934,2.05951,1131558.0
2006-06-02 06:11:00,2.05951,2.05956,2.05946,2.05956,10112758.0
2006-06-02 06:12:00,2.05957,2.05961,2.05955,2.05961,22437750.0
2006-06-02 06:13:00,2.05952,2.05959,2.05952,2.05956,9073398.0
2006-06-02 06:14:00,2.0595,2.0595,2.05931,2.05931,2644650.0
2006-06-02 06:15:00,2.05926,2.05946,2.05926,2.05931,5178437.0
2006-06-02 06:16:00,2.05934,2.05934,2.05904,2.05916,9593999.0
2006-06-02 06:17:00,2.05934,2.05966,2.05934,2.05966,277170.0
2006-06-02 06:18:00,2.05972,2.05997,2.05972,2.05997,3117290.0
2006-06-02 06:19:00,2.05995,2.05995,2.05929,2.0596,13252939.0
2006-06-02 06:20:00,2.05975,2.05988,2.05975,2.05988,8634448.0
2006-06-02 06:21:00,2.05992,2.06021,2.05992,2.06021,3870803.0
2006-06-02 06:22:00,2.0601,2.0601,2.05983,2.05984,12430564.0
2006-06-02 06:23:00,2.05986,2.06018,2.05983,2.06018,13109891.0
2006-06-02 06:24:00,2.06014,2.06032,2.06014,2.0603,6037221.0
2006-06-02 06:25:00,2.06027,2.0605,2.06015,2.0605,2243335.0
2006-06-02 06:26:00,2.06051,2.06077,2.06051,2.06077,2173359.0
2006-06-02 06:27:00,2.06081,2.06092,2.06073,2.06092,291385.0
2006-06-02 06:28:00,2.06096,2.06096,2.06038,2.06065,3355763.0
2006-06-02 06:29:00,2.06064,2.06091,2.06064,2.06081,1273538.0
2006-06-02 06:30:00,2.06069,2.06086,2.06069,2.06085,4020240.0
2006-06-02 06:31:00,2.0607,2.0607,2.0605,2.06068,6077281.0
2006-06-02 06:32:00,2.06068,2.0609,2.06043,2.06043,7814169.0
2006-06-02 06:33:00,2.06031,2.06051,2.06031,2.06042,5018441.0
2006-06-02 06:34:00,2.06048,2.06053,2.06032,2.06032,3275188.0
2006-06-02 06:35:00,2.06022,2.06022,2.05995,2.05995,2672451.0
2006-06-02 06:36:00,2.06016,2.06035,2.06008,2.06008,1540893.0
2006-06-02 06:37:00,2.06024,2.06024,2.06001,2.06007,6087721.0
2006-06-02 06:38:00,2.05994,2.05994,2.05986,2.05986,1543412.0
2006-06-02 06:39:00,2.05976,2.05984,2.05956,2.05984,2253653.0
2006-06-02 06:40:00,2.05989,2.05994,2.05989,2.05994,247279.0
2006-06-02 06:42:00,2.05999,2.05999,2.05999,2.05999,1729380.0
2006-06-02 06:43:00,2.06004,2.06008,2.06,2.06004,12304615.0
2006-06-02 06:44:00,2.06004,2.06023,2.06004,2.06018,1162519.0
2006-06-02 06:47:00,2.06014,2.06014,2.05985,2.05991,8778383.0
2006-06-02 06:49:00,2.05994,2.06047,2.05994,2.06047,3552062.0
2006-06-02 06:50:00,2.06065,2.0607,2.06056,2.06056,2698136.0
2006-06-02 06:51:00,2.06054,2.06054,2.06016,2.06031,4896186.0
2006-06-02 06:52:00,2.06035,2.06059,2.06035,2.06043,2880535.0
2006-06-02 06:54:00,2.06067,2.06095,2.06065,2.06095,4393920.0
2006-06-02 06:55:00,2.06086,2.06086,2.06057,2.06063,14499651.0
2006-06-02 06:56:00,2.06057,2.06057,2.06013,2.06015,3391732.0
2006-06-02 06:57:00,2.06016,2.06042,2.06016,2.06027,3438612.0
2006-06-02 06:58:00,2.06026,2.06026,2.05998,2.06015,14926814.0
2006-06-02 06:59:00,2.06019,2.06023,2.06007,2.06022,2142756.0
2006-06-02 07:00:00,2.06012,2.06012,2.05976,2.05976,10347955.0
2006-06-02 07:01:00,2.05986,2.05986,2.05975,2.05975,6425338.0
2006-06-02 07:02:00,2.05957,2.05985,2.05957,2.05985,2034009.0
2006-06-02 07:03:00,2.05985,2.05985,2.05971,2.05978,1449416.0
2006-06-02 07:05:00,2.0597,2.05995,2.0597,2.05995,7905145.0
2006-06-02 07:06:00,2.05994,2.0602,2.05994,2.06017,5489812.0
2006-06-02 07:07:00,2.06027,2.06027,2.05984,2.05991,1603734.0
2006-06-02 07:08:00,2.05987,2.06017,2.05987,2.06007,2344122.0
2006-06-02 07:09:00,2.06016,2.06016,2.05993,2.06002,5235424.0
2006-06-02 07:10:00,2.05991,2.05991,2.05944,2.05944,1504200.0
2006-06-02 07:11:00,2.05954,2.0596,2.05954,2.0596,7153220.0
2006-06-02 07:12:00,2.05959,2.05976,2.05931,2.05931,8141685.0
2006-06-02 07:13:00,2.05939,2.05942,2.05911,2.05933,15848144.0
2006-06-02 07:15:00,2.05945,2.05945,2.05916,2.05922,5913300.0
2006-06-02 07:16:00,2.05911,2.05912,2.05896,2.05904,4099993.0
2006-06-02 07:17:00,2.05911,2.05931,2.05911,2.0593,5890844.0
2006-06-02 07:18:00,2.05934,2.05937,2.05933,2.05937,6377045.0
2006-06-02 07:19:00,2.05938,2.05956,2.05931,2.05956,2180654.0
2006-06-02 07:21:00,2.05958,2.05977,2.05958,2.05977,318243.0
2006-06-02 07:22:00,2.05976,2.05999,2.05976,2.05999,2009111.0
2006-06-02 07:23:00,2.05989,2.05989,2.05959,2.05983,1313171.0
2006-06-02 07:27:00,2.05983,2.06008,2.05983,2.06008,5569136.0
2006-06-02 07:30:00,2.06001,2.06001,2.0595,2.05951,3279766.0
2006-06-02 07:31:00,2.05956,2.05982,2.05956,2.05977,3899921.0
2006-06-02 07:32:00,2.05976,2.05991,2.05966,2.05991,6664328.0
2006-06-02 07:33:00,2.06,2.06016,2.05994,2.05994,2766311.0
2006-06-02 07:34:00,2.06003,2.06003,2.05979,2.05996,1149784.0
2006-06-02 07:35:00,2.06002,2.06006,2.05999,2.05999,2158494.0
2006-06-02 07:36:00,2.06002,2.06025,2.05996,2.06025,3157602.0
2006-06-02 07:37:00,2.06037,2.06056,2.06036,2.06053,875179.0
2006-06-02 07:38:00,2.06049,2.06053,2.06046,2.06049,1476810.0
2006-06-02 07:39:00,2.06045,2.06045,2.06013,2.06013,3221226.0
2006-06-02 07:40:00,2.06019,2.06019,2.06006,2.06006,7540826.0
2006-06-02 07:41:00,2.06002,2.06014,2.05997,2.06014,910562.0
2006-06-02 07:42:00,2.06017,2.06017,2.05996,2.05998,1713997.0
2006-06-02 07:43:00,2.06001,2.06004,2.05978,2.06003,3546074.0
2006-06-02 07:44:00,2.06003,2.06003,2.05982,2.05982,6056402.0
2006-06-02 07:45:00,2.05978,2.05987,2.05966,2.05987,16333464.0
2006-06-02 07:46:00,2.05996,2.06041,2.05996,2.06011,11809950.0
2006-06-02 07:47:00,2.06043,2.06043,2.06015,2.0602,2003325.0
2006-06-02 07:48:00,2.06018,2.06023,2.06016,2.06017,1856293.0
2006-06-02 07:49:00,2.06018,2.06028,2.05985,2.06018,7472869.0
2006-06-02 07:50:00,2.06014,2.06024,2.06011,2.06016,7730250.0
2006-06-02 07:53:00,2.06012,2.06012,2.05983,2.05995,2406128.0
2006-06-02 07:54:00,2.06004,2.06004,2.05981,2.05981,12465346.0
2006-06-02 07:55:00,2.05989,2.06007,2.05987,2.06007,9633956.0
2006-06-02 07:56:00,2.06019,2.06022,2.06008,2.06008,1470075.0
2006-06-02 07:57:00,2.06016,2.06016,2.05975,2.05975,3823381.0
2006-06-02 07:58:00,2.05984,2.05999,2.05981,2.05999,6190083.0
2006-06-02 07:59:00,2.05997,2.06013,2.05983,2.05983,4304893.0
2006-06-02 08:00:00,2.05989,2.0599,2.05976,2.05988,901265.0
2006-06-02 08:01:00,2.06001,2.06019,2.05993,2.06019,3887757.0
2006-06-02 08:02:00,2.0602,2.0606,2.0602,2.0606,26880351.0
2006-06-02 08:03:00,2.06034,2.06034,2.05998,2.05998,713191.0
2006-06-02 08:04:00,2.06018,2.06024,2.06018,2.06024,6552059.0
2006-06-02 08:05:00,2.06021,2.06054,2.06021,2.06054,773696.0
2006-06-02 08:06:00,2.06046,2.06046,2.06037,2.06037,103587.0
2006-06-02 08:07:00,2.06034,2.06057,2.06021,2.06048,2829596.0
2006-06-02 08:08:00,2.06055,2.06064,2.06034,2.06064,6820717.0
2006-06-02 08:09:00,2.06083,2.06092,2.0608,2.06083,9365434.0
2006-06-02 08:10:00,2.06072,2.06072,2.06041,2.06041,6023999.0
2006-06-02 08:11:00,2.06038,2.06044,2.06016,2.06043,6801852.0
2006-06-02 08:13:00,2.0605,2.06065,2.06046,2.06065,2167040.0
2006-06-02 08:14:00,2.06066,2.06066,2.0605,2.06059,16266139.0
2006-06-02 08:15:00,2.06049,2.06049,2.05976,2.05976,9218490.0
2006-06-02 08:16:00,2.06012,2.06012,2.05973,2.05973,15306391.0
2006-06-02 08:17:00,2.05959,2.05959,2.05936,2.05936,2791931.0
2006-06-02 08:18:00,2.05927,2.05927,2.05885,2.05885,4755105.0
2006-06-02 08:19:00,2.0588,2.0588,2.05818,2.05818,7117145.0
2006-06-02 08:20:00,2.05801,2.05801,2.0576,2.05771,1491667.0
2006-06-02 08:21:00,2.05772,2.05793,2.05772,2.05793,1499981.0
2006-06-02 08:22:00,2.05796,2.05805,2.05788,2.05805,6317302.0
2006-06-02 08:23:00,2.05813,2.05837,2.05813,2.05833,15267792.0
2006-06-02 08:24:00,2.05817,2.05818,2.05807,2.05818,6692089.0
2006-06-02 08:25:00,2.05822,2.05826,2.05816,2.0582,13568441.0
2006-06-02 08:26:00,2.05821,2.05829,2.05813,2.05829,13676741.0
2006-06-02 08:27:00,2.05838,2.05864,2.05838,2.05864,3383241.0
2006-06-02 08:28:00,2.05862,2.05862,2.05821,2.05821,11499925.0
2006-06-02 08:29:00,2.05835,2.05843,2.05824,2.05843,2744443.0
2006-06-02 08:30:00,2.0583,2.05853,2.0583,2.05844,5277347.0
2006-06-02 08:31:00,2.05839,2.05871,2.05839,2.05871,462937.0
2006-06-02 08:32:00,2.05861,2.05861,2.05845,2.05845,15114897.0
2006-06-02 08:33:00,2.05823,2.05823,2.05801,2.05801,1694363.0
2006-06-02 08:34:00,2.05794,2.05794,2.05775,2.05787,3273555.0
2006-06-02 08:35:00,2.05785,2.05785,2.0576,2.05774,2261961.0
2006-06-02 08:36:00,2.05783,2.05797,2.05774,2.05775,5240342.0
2006-06-02 08:37:00,2.0575,2.05766,2.0575,2.05756,2021795.0
2006-06-02 08:38:00,2.05752,2.05761,2.05752,2.05753,5254313.0
2006-06-02 08:39:00,2.05731,2.05757,2.05731,2.05748,14549507.0
2006-06-02 08:40:00,2.05766,2.05779,2.05758,2.05779,2928592.0
2006-06-02 08:41:00,2.05778,2.05789,2.05768,2.05768,6230879.0
2006-06-02 08:42:00,2.05752,2.05752,2.0574,2.0574,503996.0
2006-06-02 08:43:00,2.05733,2.05733,2.05706,2.05727,3843590.0
2006-06-02 08:44:00,2.05726,2.05728,2.05708,2.05712,15935857.0
2006-06-02 08:45:00,2.05712,2.05718,2.05691,2.05718,13439934.0
2006-06-02 08:46:00,2.05712,2.05712,2.05666,2.05677,4334416.0
2006-06-02 08:47:00,2.05674,2.05674,2.05634,2.05634,8004813.0
2006-06-02 08:48:00,2.05616,2.05644,2.05604,2.05604,5099459.0
2006-06-02 08:49:00,2.05618,2.05618,2.05541,2.05541,4508096.0
2006-06-02 08:50:00,2.05552,2.05554,2.05527,2.05527,10418678.0
2006-06-02 08:51:00,2.05515,2.0556,2.05515,2.0556,10945173.0
2006-06-02 08:52:00,2.05575,2.05615,2.05574,2.05615,22289181.0
2006-06-02 08:53:00,2.05619,2.05633,2.05614,2.05633,7434067.0
2006-06-02 08:56:00,2.0563,2.05635,2.05625,2.05625,14501567.0
2006-06-02 08:57:00,2.05628,2.05648,2.05628,2.05642,7662798.0
2006-06-02 08:58:00,2.05636,2.05645,2.05636,2.05645,1041858.0
2006-06-02 08:59:00,2.05662,2.05685,2.05628,2.05685,16261879.0
2006-06-02 09:00:00,2.05708,2.05717,2.05679,2.05708,2996950.0
2006-06-02 09:01:00,2.05703,2.05723,2.05687,2.05723,6551335.0
2006-06-02 09:02:00,2.05721,2.05779,2.05721,2.05779,2564160.0
2006-06-02 09:03:00,2.05773,2.05791,2.05765,2.05765,4330844.0
2006-06-02 09:04:00,2.05749,2.05789,2.05749,2.05789,6247093.0
2006-06-02 09:05:00,2.05784,2.05784,2.0575,2.0575,4084865.0
2006-06-02 09:06:00,2.05755,2.05762,2.05751,2.05762,13446717.0
2006-06-02 09:07:00,2.05759,2.0577,2.05751,2.0577,5287252.0
2006-06-02 09:09:00,2.05783,2.05803,2.05778,2.05791,7845683.0
2006-06-02 09:10:00,2.05794,2.05794,2.05766,2.05766,7310685.0
2006-06-02 09:11:00,2.05769,2.05769,2.0574,2.0574,1811629.0
2006-06-02 09:12:00,2.05736,2.05736,2.057,2.057,3395651.0
2006-06-02 09:13:00,2.05709,2.05709,2.05664,2.05672,4279224.0
2006-06-02 09:14:00,2.05656,2.05663,2.05635,2.05635,5156046.0
2006-06-02 09:15:00,2.05618,2.05637,2.05607,2.05607,6079231.0
2006-06-02 09:16:00,2.05592,2.05624,2.05571,2.05624,3328554.0
2006-06-02 09:17:00,2.05632,2.05647,2.05632,2.05637,3222047.0
2006-06-02 09:18:00,2.05652,2.05666,2.05651,2.05651,1289762.0
2006-06-02 09:19:00,2.05641,2.05641,2.05606,2.05606,2610482.0
2006-06-02 09:20:00,2.0559,2.0559,2.05552,2.05552,1005222.0
2006-06-02 09:21:00,2.05539,2.05541,2.05511,2.05541,10194742.0
2006-06-02 09:22:00,2.0555,2.05602,2.0555,2.05602,21153122.0
2006-06-02 09:23:00,2.05617,2.05681,2.05617,2.05681,11367731.0
2006-06-02 09:24:00,2.05681,2.05683,2.05674,2.05675,7012101.0
2006-06-02 09:25:00,2.05657,2.05685,2.05657,2.05685,3496267.0
2006-06-02 09:26:00,2.0569,2.0572,2.0569,2.0572,13801908.0
2006-06-02 09:27:00,2.05723,2.05739,2.05713,2.05721,3309303.0
2006-06-02 09:28:00,2.05734,2.05742,2.05732,2.05742,2435699.0
2006-06-02 09:29:00,2.0573,2.0573,2.05694,2.05694,4478745.0
2006-06-02 09:30:00,2.0568,2.05681,2.05662,2.05664,409185.0
2006-06-02 09:31:00,2.05657,2.05657,2.05624,2.05625,5186018.0
2006-06-02 09:32:00,2.05622,2.05633,2.05614,2.05633,1977449.0
2006-06-02 09:33:00,2.0563,2.05634,2.05621,2.05626,24732927.0
2006-06-02 09:34:00,2.05631,2.05654,2.05631,2.05654,5334034.0
2006-06-02 09:35:00,2.05654,2.05664,2.05653,2.05654,4445066.0
2006-06-02 09:36:00,2.05658,2.05672,2.05658,2.05662,11184910.0
2006-06-02 09:37:00,2.0566,2.0567,2.05648,2.05648,2821510.0
2006-06-02 09:38:00,2.05639,2.0565,2.05633,2.0565,13675832.0
2006-06-02 09:39:00,2.05659,2.05676,2.05657,2.05665,10020646.0
2006-06-02 09:40:00,2.05674,2.05682,2.0567,2.05682,2479745.0
2006-06-02 09:41:00,2.05673,2.05676,2.05651,2.05651,10652700.0
2006-06-02 09:42:00,2.05646,2.0566,2.0564,2.0564,14694297.0
2006-06-02 09:43:00,2.05631,2.05656,2.05631,2.05656,1452908.0
2006-06-02 09:44:00,2.05666,2.05676,2.05659,2.05676,16353555.0
2006-06-02 09:45:00,2.05659,2.05679,2.05659,2.05679,5177213.0
2006-06-02 09:46:00,2.05675,2.05685,2.05675,2.05685,4851370.0
2006-06-02 09:47:00,2.05689,2.05704,2.05689,2.05701,2693668.0
2006-06-02 09:48:00,2.05688,2.05699,2.05684,2.05694,2462222.0
2006-06-02 09:49:00,2.05694,2.05728,2.05681,2.05681,7170788.0
2006-06-02 09:50:00,2.05717,2.05717,2.05674,2.05674,6124931.0
2006-06-02 09:51:00,2.05654,2.05654,2.0561,2.05631,13915987.0
2006-06-02 09:52:00,2.05637,2.0568,2.05632,2.0568,6457446.0
2006-06-02 09:53:00,2.05679,2.05679,2.05633,2.05635,11323062.0
2006-06-02 09:54:00,2.05631,2.05639,2.05612,2.05635,2068042.0
2006-06-02 09:55:00,2.0565,2.05697,2.0565,2.05697,2365962.0
2006-06-02 09:56:00,2.05703,2.05703,2.05669,2.05669,8227125.0
2006-06-02 09:57:00,2.05666,2.05666,2.05635,2.05662,5517724.0
2006-06-02 09:58:00,2.05657,2.05657,2.05642,2.05655,4384001.0
2006-06-02 09:59:00,2.05653,2.05656,2.05635,2.05638,12130828.0
2006-06-02 10:00:00,2.05657,2.0566,2.05657,2.05658,3013886.0
2006-06-02 10:01:00,2.05671,2.05675,2.05671,2.05675,415550.0
2006-06-02 10:02:00,2.05674,2.05681,2.05657,2.05657,3340246.0
2006-06-02 10:03:00,2.05649,2.05649,2.05622,2.05622,9254670.0
2006-06-02 10:04:00,2.05621,2.05621,2.0561,2.05619,13223050.0
2006-06-02 10:05:00,2.0562,2.05628,2.05613,2.05628,14288010.0
2006-06-02 10:06:00,2.05635,2.05671,2.05635,2.05671,4229351.0
2006-06-02 10:07:00,2.05672,2.05672,2.05622,2.05651,9133392.0
2006-06-02 10:08:00,2.05648,2.05651,2.05638,2.05645,2512322.0
2006-06-02 10:10:00,2.0562,2.05633,2.05615,2.05615,2952626.0
2006-06-02 10:11:00,2.05618,2.05624,2.05608,2.05623,5441457.0
2006-06-02 10:12:00,2.0563,2.05642,2.05626,2.05642,5984889.0
2006-06-02 10:13:00,2.05627,2.05665,2.05627,2.05659,24412820.0
2006-06-02 10:14:00,2.05662,2.05662,2.05644,2.05657,1534473.0
2006-06-02 10:15:00,2.05671,2.05677,2.05671,2.05673,5995133.0
2006-06-02 10:16:00,2.05672,2.05674,2.05648,2.05652,15234528.0
2006-06-02 10:17:00,2.05648,2.05665,2.05645,2.05665,3083763.0
2006-06-02 10:18:00,2.05666,2.05682,2.05666,2.05682,2418117.0
2006-06-02 10:19:00,2.05697,2.05708,2.05697,2.057,4121103.0
2006-06-02 10:20:00,2.05713,2.05717,2.05702,2.05702,2706705.0
2006-06-02 10:21:00,2.05703,2.05714,2.05697,2.05706,4675320.0
2006-06-02 10:22:00,2.05694,2.05715,2.05694,2.05715,8465066.0
2006-06-02 10:23:00,2.05711,2.05711,2.05693,2.05693,5651476.0
2006-06-02 10:24:00,2.05715,2.05719,2.05706,2.05719,494953.0
2006-06-02 10:25:00,2.05712,2.0575,2.05712,2.0575,11879829.0
2006-06-02 10:26:00,2.05771,2.05814,2.05771,2.05814,11668752.0
2006-06-02 10:27:00,2.0581,2.05811,2.05791,2.05811,5280369.0
2006-06-02 10:28:00,2.05808,2.05814,2.05783,2.05783,5958248.0
2006-06-02 10:29:00,2.05777,2.05777,2.05756,2.05756,11906374.0
2006-06-02 10:30:00,2.05765,2.05797,2.05762,2.05797,5280434.0
2006-06-02 10:31:00,2.0579,2.05799,2.0575,2.0575,4175325.0
2006-06-02 10:32:00,2.05747,2.05747,2.05713,2.05713,231671.0
2006-06-02 10:33:00,2.05717,2.0572,2.05673,2.0572,20795207.0
2006-06-02 10:34:00,2.05726,2.05738,2.0572,2.0572,10494123.0
2006-06-02 10:35:00,2.05726,2.05738,2.05721,2.05738,9102555.0
2006-06-02 10:36:00,2.05754,2.05795,2.05754,2.05795,3896434.0
2006-06-02 10:37:00,2.05804,2.05821,2.05804,2.05809,1428399.0
2006-06-02 10:38:00,2.0582,2.05823,2.05804,2.05812,5707698.0
2006-06-02 10:39:00,2.05828,2.05874,2.05803,2.05874,2085595.0
2006-06-02 10:40:00,2.0587,2.0587,2.0584,2.05853,9936941.0
2006-06-02 10:41:00,2.05847,2.05847,2.05791,2.05798,9869957.0
2006-06-02 10:42:00,2.05791,2.05821,2.05791,2.05821,9785058.0
2006-06-02 10:43:00,2.0583,2.05838,2.05819,2.05838,2314181.0
2006-06-02 10:44:00,2.05823,2.05839,2.05814,2.05814,5916496.0
2006-06-02 10:45:00,2.05812,2.05812,2.0578,2.05811,11063688.0
2006-06-02 10:46:00,2.05816,2.05825,2.05805,2.05814,4948536.0
2006-06-02 10:47:00,2.05831,2.05838,2.05815,2.05815,927543.0
2006-06-02 10:48:00,2.05818,2.05824,2.05812,2.05824,1624438.0
2006-06-02 10:49:00,2.05836,2.05839,2.05825,2.05825,3124011.0
2006-06-02 10:50:00,2.05823,2.05826,2.05801,2.05826,6611513.0
2006-06-02 10:51:00,2.05824,2.05844,2.05824,2.05844,679261.0
2006-06-02 10:52:00,2.05845,2.05845,2.05827,2.05833,1574884.0
2006-06-02 10:53:00,2.0581,2.05814,2.058,2.05801,8511963.0
2006-06-02 10:54:00,2.05799,2.05821,2.05649,2.05821,1673547.0
2006-06-02 10:55:00,2.05852,2.05875,2.05852,2.05868,5253416.0
2006-06-02 10:56:00,2.05867,2.05867,2.05835,2.05861,6978816.0
2006-06-02 10:57:00,2.0587,2.05888,2.0587,2.05888,15040057.0
2006-06-02 10:58:00,2.05881,2.05882,2.05869,2.05872,1377232.0
2006-06-02 10:59:00,2.05865,2.05895,2.05853,2.05895,6530159.0
2006-06-02 11:00:00,2.05901,2.05915,2.05872,2.05872,15143773.0
2006-06-02 11:01:00,2.05871,2.05878,2.05728,2.05875,4912774.0
2006-06-02 11:02:00,2.05873,2.05891,2.05857,2.05891,7700881.0
2006-06-02 11:03:00,2.05886,2.05897,2.05882,2.0589,3668982.0
2006-06-02 11:04:00,2.05912,2.05912,2.05901,2.05902,1816782.0
2006-06-02 11:05:00,2.05899,2.05915,2.05896,2.05905,13084663.0
2006-06-02 11:06:00,2.05876,2.05876,2.05826,2.0584,5681425.0
2006-06-02 11:07:00,2.05832,2.05832,2.05761,2.05761,3671157.0
2006-06-02 11:08:00,2.05748,2.05748,2.05731,2.05743,5622846.0
2006-06-02 11:09:00,2.0574,2.0574,2.05717,2.05721,4249538.0
2006-06-02 11:10:00,2.05709,2.05729,2.05709,2.05729,3205912.0
2006-06-02 11:11:00,2.05723,2.05723,2.05685,2.05716,6007933.0
2006-06-02 11:12:00,2.05727,2.0575,2.05726,2.0575,7270460.0
2006-06-02 11:13:00,2.05746,2.05746,2.05726,2.05744,3922731.0
2006-06-02 11:14:00,2.05749,2.05777,2.05748,2.05777,10954427.0
2006-06-02 11:15:00,2.0578,2.05841,2.0578,2.05841,4844592.0
2006-06-02 11:16:00,2.05842,2.05855,2.05842,2.05851,3037744.0
2006-06-02 11:17:00,2.05846,2.05846,2.05822,2.05822,8252919.0
2006-06-02 11:18:00,2.05832,2.05844,2.05824,2.05844,3474149.0
2006-06-02 11:19:00,2.05856,2.05868,2.05855,2.05868,2758806.0
2006-06-02 11:20:00,2.05853,2.05866,2.05853,2.05854,5392020.0
2006-06-02 11:21:00,2.0583,2.0583,2.05798,2.05798,11150729.0
2006-06-02 11:22:00,2.05771,2.05787,2.05771,2.05782,14370459.0
2006-06-02 11:23:00,2.05774,2.05785,2.05774,2.05785,727536.0
2006-06-02 11:24:00,2.05779,2.05779,2.05758,2.05767,4677314.0
2006-06-02 11:25:00,2.05761,2.05769,2.05751,2.05769,15446872.0
2006-06-02 11:26:00,2.0573,2.05779,2.0573,2.05752,8361331.0
2006-06-02 11:27:00,2.05733,2.0574,2.05728,2.05728,837562.0
2006-06-02 11:28:00,2.0572,2.05737,2.05719,2.05737,3630477.0
2006-06-02 11:29:00,2.05741,2.0575,2.0572,2.0572,2245512.0
2006-06-02 11:30:00,2.05718,2.0573,2.05713,2.05713,3075032.0
2006-06-02 11:31:00,2.05697,2.05697,2.05668,2.05678,6497224.0
2006-06-02 11:32:00,2.05683,2.05694,2.05683,2.05691,4624768.0
2006-06-02 11:33:00,2.05683,2.05698,2.05683,2.05689,6974145.0
2006-06-02 11:34:00,2.0569,2.05731,2.0569,2.05731,4015249.0
2006-06-02 11:35:00,2.05737,2.05775,2.05737,2.0576,7687391.0
2006-06-02 11:36:00,2.05757,2.05758,2.05739,2.05739,8256326.0
2006-06-02 11:37:00,2.05754,2.05792,2.05754,2.05792,3569509.0
2006-06-02 11:38:00,2.05819,2.05841,2.05819,2.05819,3276286.0
2006-06-02 11:39:00,2.05793,2.05793,2.05775,2.05775,4548599.0
2006-06-02 11:40:00,2.05782,2.05794,2.05769,2.05794,3964111.0
2006-06-02 11:41:00,2.05819,2.05848,2.05819,2.05848,8673582.0
2006-06-02 11:42:00,2.05841,2.0586,2.05806,2.05806,15757177.0
2006-06-02 11:43:00,2.05808,2.05815,2.05804,2.05815,5469067.0
2006-06-02 11:44:00,2.05813,2.05847,2.0581,2.05847,2666598.0
2006-06-02 11:45:00,2.05851,2.05883,2.05842,2.05883,989505.0
2006-06-02 11:46:00,2.05891,2.05909,2.0589,2.05909,6807477.0
2006-06-02 11:47:00,2.05915,2.05934,2.05914,2.05934,2362838.0
2006-06-02 11:48:00,2.05952,2.05962,2.05952,2.0596,1693073.0
2006-06-02 11:49:00,2.05962,2.05966,2.05953,2.05962,4343197.0
2006-06-02 11:50:00,2.05952,2.0596,2.05921,2.0596,2869347.0
2006-06-02 11:51:00,2.05964,2.06011,2.05958,2.06011,6147491.0
2006-06-02 11:52:00,2.05994,2.05998,2.05958,2.05993,11851733.0
2006-06-02 11:53:00,2.05988,2.06033,2.05972,2.06033,15896294.0
2006-06-02 11:54:00,2.06041,2.06058,2.06,2.06,18645831.0
2006-06-02 11:55:00,2.06012,2.06036,2.06012,2.06018,1104732.0
2006-06-02 11:56:00,2.06013,2.06026,2.0601,2.06026,7149913.0
2006-06-02 11:57:00,2.06029,2.06031,2.0601,2.0601,23498968.0
2006-06-02 11:58:00,2.05998,2.05998,2.05953,2.05959,11275369.0
2006-06-02 11:59:00,2.05949,2.05949,2.05926,2.05931,7360217.0
2006-06-02 12:00:00,2.0592,2.0592,2.05883,2.05905,14904899.0
2006-06-02 12:01:00,2.0592,2.05972,2.0592,2.05972,15822492.0
2006-06-02 12:02:00,2.05973,2.05973,2.05949,2.05952,9992765.0
2006-06-02 12:03:00,2.05951,2.05951,2.05932,2.05938,6393255.0
2006-06-02 12:04:00,2.05926,2.05941,2.05922,2.05941,4471204.0
2006-06-02 12:05:00,2.05947,2.05964,2.05946,2.05946,26202416.0
2006-06-02 12:06:00,2.05958,2.05958,2.05942,2.05948,13717765.0
2006-06-02 12:07:00,2.0596,2.05968,2.05958,2.05967,4263142.0
2006-06-02 12:08:00,2.05966,2.05979,2.05957,2.0596,2320547.0
2006-06-02 12:09:00,2.05961,2.05975,2.05961,2.05965,10007787.0
2006-06-02 12:10:00,2.05982,2.05982,2.05958,2.05977,2112116.0
2006-06-02 12:11:00,2.05987,2.06023,2.05987,2.06023,449669.0
2006-06-02 12:12:00,2.06031,2.06034,2.0601,2.0601,8841108.0
2006-06-02 12:14:00,2.06025,2.06038,2.06016,2.06038,6510916.0
2006-06-02 12:15:00,2.06047,2.06058,2.06047,2.06049,6658979.0
2006-06-02 12:16:00,2.06056,2.06056,2.06031,2.0604,18891789.0
2006-06-02 12:17:00,2.06034,2.06053,2.06034,2.06041,4371084.0
2006-06-02 12:18:00,2.06041,2.06046,2.06037,2.06037,5212467.0
2006-06-02 12:19:00,2.06041,2.0606,2.06041,2.06044,2965693.0
2006-06-02 12:20:00,2.06074,2.0611,2.06074,2.0611,412993.0
2006-06-02 12:21:00,2.06105,2.06124,2.0607,2.06093,1426414.0
2006-06-02 12:22:00,2.0607,2.0607,2.06026,2.06026,2224126.0
2006-06-02 12:23:00,2.06021,2.06021,2.0599,2.06021,2205763.0
2006-06-02 12:24:00,2.06012,2.06037,2.06,2.06037,4480039.0
2006-06-02 12:25:00,2.06047,2.06092,2.06047,2.06092,4413243.0
2006-06-02 12:26:00,2.06099,2.0612,2.06084,2.0612,2665717.0
2006-06-02 12:27:00,2.06137,2.06188,2.06137,2.06186,2120322.0
2006-06-02 12:28:00,2.06189,2.06189,2.06059,2.06059,5621814.0
2006-06-02 12:29:00,2.06056,2.06061,2.06023,2.06023,9957585.0
2006-06-02 12:30:00,2.06019,2.0604,2.06013,2.0604,2835414.0
2006-06-02 12:31:00,2.06058,2.06079,2.0605,2.06079,4776445.0
2006-06-02 12:32:00,2.0608,2.0608,2.06055,2.06055,10403640.0
2006-06-02 12:33:00,2.06075,2.06092,2.06067,2.06092,4914022.0
2006-06-02 12:34:00,2.06107,2.06136,2.06102,2.06136,9020889.0
2006-06-02 12:35:00,2.06141,2.06159,2.06141,2.06156,7901583.0
2006-06-02 12:36:00,2.06161,2.06161,2.0613,2.06147,6260881.0
2006-06-02 12:37:00,2.06146,2.06163,2.06137,2.06163,1818991.0
2006-06-02 12:38:00,2.06151,2.06157,2.06134,2.06134,10526851.0
2006-06-02 12:39:00,2.06121,2.06121,2.06068,2.06068,6917194.0
2006-06-02 12:40:00,2.06048,2.06048,2.06021,2.06021,1208980.0
2006-06-02 12:41:00,2.05997,2.06009,2.05971,2.05998,18195474.0
2006-06-02 12:42:00,2.05975,2.05975,2.05955,2.05955,1468475.0
2006-06-02 12:43:00,2.05963,2.05966,2.05962,2.05965,12558231.0
2006-06-02 12:44:00,2.05957,2.05975,2.05957,2.05958,990292.0
2006-06-02 12:45:00,2.05963,2.05984,2.05959,2.05984,8545369.0
2006-06-02 12:46:00,2.0598,2.0598,2.05944,2.0595,6529198.0
2006-06-02 12:47:00,2.05949,2.05952,2.05938,2.0594,12466411.0
2006-06-02 12:48:00,2.05933,2.05935,2.05918,2.05925,12145233.0
2006-06-02 12:49:00,2.05914,2.05926,2.05876,2.05876,20436993.0
2006-06-02 12:50:00,2.05918,2.05931,2.05918,2.05929,2055975.0
2006-06-02 12:51:00,2.05935,2.05938,2.05918,2.05921,2654354.0
2006-06-02 12:53:00,2.05916,2.05926,2.05908,2.05926,5631537.0
2006-06-02 12:54:00,2.05945,2.05976,2.05945,2.05966,4341614.0
2006-06-02 12:55:00,2.0597,2.06021,2.0597,2.06021,35421746.0
2006-06-02 12:56:00,2.06022,2.06022,2.05999,2.05999,1549785.0
2006-06-02 12:57:00,2.05987,2.05994,2.05948,2.05948,3333885.0
2006-06-02 12:58:00,2.05944,2.05944,2.05929,2.05929,2103832.0
2006-06-02 12:59:00,2.05911,2.05911,2.05844,2.05844,681457.0
2006-06-02 13:00:00,2.05839,2.05867,2.05831,2.05867,9884997.0
2006-06-02 13:01:00,2.05881,2.05888,2.05872,2.05888,8617499.0
2006-06-02 13:02:00,2.05887,2.05893,2.05878,2.05892,4115221.0
2006-06-02 13:03:00,2.05891,2.0591,2.0589,2.0591,7259011.0
2006-06-02 13:04:00,2.05915,2.05917,2.059,2.059,1946467.0
2006-06-02 13:05:00,2.05901,2.05901,2.05861,2.05861,7846205.0
2006-06-02 13:06:00,2.05848,2.05861,2.05842,2.05845,515483.0
2006-06-02 13:07:00,2.05842,2.0587,2.05842,2.05863,8912247.0
2006-06-02 13:08:00,2.05867,2.05867,2.05839,2.05857,13420065.0
2006-06-02 13:09:00,2.05851,2.05851,2.05819,2.05845,6074541.0
2006-06-02 13:10:00,2.05862,2.05892,2.05862,2.05887,3604866.0
2006-06-02 13:11:00,2.05901,2.05901,2.05874,2.05888,8191498.0
2006-06-02 13:12:00,2.05899,2.05925,2.05899,2.05925,1502847.0
2006-06-02 13:13:00,2.05923,2.05925,2.05916,2.05916,3813627.0
2006-06-02 13:14:00,2.05917,2.05948,2.05914,2.05948,2355389.0
2006-06-02 13:15:00,2.05963,2.05981,2.05957,2.05957,5448185.0
2006-06-02 13:16:00,2.0595,2.0595,2.05929,2.0594,2815136.0
2006-06-02 13:17:00,2.05935,2.05945,2.0593,2.05944,2966385.0
2006-06-02 13:18:00,2.05947,2.05952,2.05946,2.05948,2524735.0
2006-06-02 13:19:00,2.05936,2.05936,2.05912,2.05923,5291969.0
2006-06-02 13:20:00,2.05924,2.05984,2.05924,2.05984,4581588.0
2006-06-02 13:21:00,2.06002,2.06025,2.06002,2.06025,4081019.0
2006-06-02 13:22:00,2.06029,2.06075,2.06029,2.06075,7803116.0
2006-06-02 13:23:00,2.06069,2.06069,2.06032,2.06032,2602365.0
2006-06-02 13:24:00,2.06031,2.06031,2.06013,2.06017,929544.0
2006-06-02 13:25:00,2.06018,2.06018,2.05999,2.06013,4307825.0
2006-06-02 13:26:00,2.06002,2.06002,2.05969,2.05969,20554573.0
2006-06-02 13:27:00,2.05983,2.0599,2.05973,2.05983,2747393.0
2006-06-02 13:28:00,2.05983,2.05994,2.0597,2.0597,2218583.0
2006-06-02 13:29:00,2.05973,2.05993,2.05973,2.05993,2044332.0
2006-06-02 13:30:00,2.06006,2.06083,2.06006,2.06083,15752209.0
2006-06-02 13:31:00,2.06097,2.06116,2.06097,2.06108,6848397.0
2006-06-02 13:32:00,2.06111,2.06111,2.06082,2.06082,6657824.0
2006-06-02 13:33:00,2.06107,2.06124,2.06102,2.06124,3368392.0
2006-06-02 13:34:00,2.06127,2.06145,2.06126,2.06129,6418306.0
2006-06-02 13:35:00,2.06127,2.06135,2.06127,2.06135,550429.0
2006-06-02 13:36:00,2.06138,2.06178,2.06138,2.06178,6093518.0
2006-06-02 13:37:00,2.06171,2.06178,2.06153,2.06178,2731822.0
2006-06-02 13:38:00,2.06169,2.06169,2.06134,2.06134,5684497.0
2006-06-02 13:39:00,2.06127,2.06127,2.061,2.06107,2023688.0
2006-06-02 13:40:00,2.06108,2.06108,2.06082,2.06082,10317934.0
2006-06-02 13:41:00,2.06082,2.06082,2.06057,2.0608,1537506.0
2006-06-02 13:42:00,2.06079,2.06079,2.06054,2.06054,2789520.0
2006-06-02 13:43:00,2.06066,2.06096,2.06065,2.06096,5206877.0
2006-06-02 13:44:00,2.06119,2.06145,2.06119,2.06145,10744869.0
2006-06-02 13:46:00,2.06141,2.06146,2.06108,2.06108,1103262.0
2006-06-02 13:47:00,2.06104,2.06104,2.06065,2.06065,3499945.0
2006-06-02 13:48:00,2.06072,2.06094,2.06072,2.06094,2207139.0
2006-06-02 13:50:00,2.06134,2.06152,2.06134,2.0615,525666.0
2006-06-02 13:51:00,2.0615,2.06152,2.0613,2.0613,1406005.0
2006-06-02 13:52:00,2.06125,2.06125,2.06111,2.06111,368629.0
2006-06-02 13:53:00,2.06121,2.06121,2.06071,2.06074,7576629.0
2006-06-02 13:54:00,2.06087,2.06103,2.06071,2.06071,4262442.0
2006-06-02 13:55:00,2.06078,2.06112,2.06078,2.06082,3770569.0
2006-06-02 13:56:00,2.06085,2.06085,2.06041,2.06051,3370623.0
2006-06-02 13:57:00,2.06048,2.06054,2.06044,2.06054,366172.0
2006-06-02 13:58:00,2.06061,2.06061,2.06034,2.06036,3182691.0
2006-06-02 13:59:00,2.06054,2.06085,2.06054,2.06069,25567643.0
2006-06-02 14:00:00,2.06077,2.06077,2.06051,2.06051,2686128.0
2006-06-02 14:01:00,2.0604,2.0604,2.06016,2.06016,5335402.0
2006-06-02 14:02:00,2.0601,2.06011,2.05983,2.05983,4276813.0
2006-06-02 14:03:00,2.05988,2.05988,2.05952,2.05952,793095.0
2006-06-02 14:04:00,2.05951,2.05951,2.05919,2.0592,3604455.0
2006-06-02 14:05:00,2.05919,2.05919,2.05851,2.05876,24136077.0
2006-06-02 14:06:00,2.05872,2.05872,2.05831,2.05839,1529000.0
2006-06-02 14:07:00,2.05861,2.05947,2.05861,2.05947,1895268.0
2006-06-02 14:08:00,2.05935,2.05935,2.059,2.05902,11079659.0
2006-06-02 14:09:00,2.05923,2.05934,2.05894,2.05894,3217206.0
2006-06-02 14:10:00,2.05899,2.05907,2.05895,2.05907,6941246.0
2006-06-02 14:11:00,2.05905,2.05908,2.05884,2.05908,3722364.0
2006-06-02 14:12:00,2.05906,2.05915,2.05887,2.05897,13576327.0
2006-06-02 14:13:00,2.059,2.05903,2.0589,2.05895,2328318.0
2006-06-02 14:14:00,2.05886,2.05886,2.05867,2.05882,27208799.0
2006-06-02 14:15:00,2.05897,2.05929,2.05897,2.05929,6874318.0
2006-06-02 14:16:00,2.05931,2.05949,2.05918,2.05949,5895955.0
2006-06-02 14:17:00,2.05949,2.05965,2.05915,2.05958,11260228.0
2006-06-02 14:18:00,2.05966,2.06047,2.05966,2.06047,12474206.0
2006-06-02 14:19:00,2.06045,2.06061,2.06045,2.06061,580582.0
2006-06-02 14:20:00,2.06052,2.06084,2.06052,2.06084,11742375.0
2006-06-02 14:21:00,2.06091,2.06124,2.06084,2.06124,24639581.0
2006-06-02 14:22:00,2.06116,2.06196,2.06116,2.06196,8136998.0
2006-06-02 14:23:00,2.06213,2.06241,2.06213,2.06241,18383455.0
2006-06-02 14:24:00,2.06243,2.06325,2.06243,2.06325,2573270.0
2006-06-02 14:25:00,2.06307,2.06313,2.0623,2.0623,3305258.0
2006-06-02 14:26:00,2.06251,2.06278,2.06251,2.06278,4615003.0
2006-06-02 14:27:00,2.06289,2.06356,2.06289,2.06356,2287375.0
2006-06-02 14:28:00,2.06336,2.06336,2.06309,2.06321,6248946.0
2006-06-02 14:29:00,2.06317,2.06317,2.0625,2.0625,2095643.0
2006-06-02 14:30:00,2.06238,2.06248,2.06229,2.06243,4585659.0
2006-06-02 14:31:00,2.06253,2.06327,2.06253,2.06327,8294891.0
2006-06-02 14:32:00,2.06335,2.06379,2.06335,2.06379,2483062.0
2006-06-02 14:33:00,2.06386,2.06427,2.06379,2.06397,13999093.0
2006-06-02 14:34:00,2.06448,2.06501,2.06448,2.06501,2204269.0
2006-06-02 14:35:00,2.06512,2.06563,2.06512,2.06563,4017992.0
2006-06-02 14:36:00,2.06567,2.06605,2.06567,2.06605,1954387.0
2006-06-02 14:37:00,2.06602,2.06647,2.06602,2.06647,6059445.0
2006-06-02 14:38:00,2.06644,2.06644,2.06601,2.0662,4492856.0
2006-06-02 14:39:00,2.06636,2.06681,2.06636,2.06674,3197275.0
2006-06-02 14:40:00,2.06678,2.06736,2.06678,2.06736,1980012.0
2006-06-02 14:41:00,2.06738,2.06738,2.06669,2.06689,4238528.0
2006-06-02 14:42:00,2.06701,2.06745,2.06701,2.06745,2315289.0
2006-06-02 14:43:00,2.06768,2.06843,2.06768,2.06843,1042821.0
2006-06-02 14:44:00,2.06861,2.06869,2.06858,2.06858,12174005.0
2006-06-02 14:45:00,2.0685,2.06874,2.0685,2.06874,1007874.0
2006-06-02 14:46:00,2.06884,2.06943,2.06884,2.06923,2801147.0
2006-06-02 14:47:00,2.06948,2.06981,2.06948,2.06981,5149476.0
2006-06-02 14:48:00,2.06972,2.06972,2.06901,2.06901,4624019.0
2006-06-02 14:49:00,2.06884,2.06897,2.06878,2.06878,1177260.0
2006-06-02 14:50:00,2.06884,2.06937,2.06884,2.06937,16581754.0
2006-06-02 14:51:00,2.06955,2.06975,2.06947,2.06947,8924880.0
2006-06-02 14:52:00,2.06938,2.06941,2.06908,2.06911,14522999.0
2006-06-02 14:53:00,2.06933,2.06981,2.06933,2.06949,6027216.0
2006-06-02 14:54:00,2.06926,2.06926,2.06839,2.06839,6234773.0
2006-06-02 14:55:00,2.06818,2.06818,2.06773,2.06773,4062770.0
2006-06-02 14:56:00,2.06767,2.06814,2.06767,2.06814,3410025.0
2006-06-02 14:57:00,2.06816,2.06871,2.06816,2.06855,19812962.0
2006-06-02 14:58:00,2.06868,2.06926,2.06868,2.06923,13983843.0
2006-06-02 14:59:00,2.06916,2.06916,2.06836,2.06838,7422832.0
2006-06-02 15:00:00,2.06848,2.06912,2.06848,2.06912,1317689.0
2006-06-02 15:01:00,2.0691,2.06914,2.06901,2.06913,2074133.0
2006-06-02 15:02:00,2.06897,2.06915,2.06897,2.06901,15599347.0
2006-06-02 15:03:00,2.06894,2.06928,2.06894,2.06928,18129335.0
2006-06-02 15:04:00,2.06917,2.0703,2.06917,2.07027,1979130.0
2006-06-02 15:05:00,2.06997,2.06999,2.06944,2.06969,8427905.0
2006-06-02 15:06:00,2.0696,2.06994,2.06929,2.06994,4884808.0
2006-06-02 15:07:00,2.07001,2.07021,2.06984,2.07007,12733783.0
2006-06-02 15:08:00,2.06984,2.06995,2.06969,2.06969,2869724.0
2006-06-02 15:09:00,2.06953,2.06953,2.06907,2.06907,8029841.0
2006-06-02 15:10:00,2.06886,2.06891,2.06854,2.06854,13104290.0
2006-06-02 15:11:00,2.06855,2.06879,2.06852,2.06879,11636177.0
2006-06-02 15:12:00,2.069,2.06942,2.069,2.06942,2568678.0
2006-06-02 15:13:00,2.0696,2.06967,2.06953,2.06956,4084057.0
2006-06-02 15:14:00,2.06938,2.06938,2.06918,2.0692,6190480.0
2006-06-02 15:15:00,2.06939,2.06982,2.06933,2.06982,5905747.0
2006-06-02 15:16:00,2.07004,2.07008,2.06954,2.06954,3931534.0
2006-06-02 15:17:00,2.06946,2.06946,2.06893,2.06893,1965934.0
2006-06-02 15:18:00,2.06902,2.06902,2.06879,2.06885,3134500.0
2006-06-02 15:19:00,2.06876,2.06876,2.06822,2.06868,2296399.0
2006-06-02 15:20:00,2.06876,2.06899,2.06876,2.06881,3576415.0
2006-06-02 15:21:00,2.06883,2.06883,2.06856,2.06856,3379455.0
2006-06-02 15:22:00,2.06872,2.06883,2.06842,2.06882,5482129.0
2006-06-02 15:23:00,2.06907,2.06908,2.06856,2.06856,36860860.0
2006-06-02 15:24:00,2.06882,2.06882,2.06815,2.06815,2209753.0
2006-06-02 15:25:00,2.0681,2.06819,2.06785,2.06819,6592806.0
2006-06-02 15:26:00,2.06827,2.06827,2.06801,2.06801,1109347.0
2006-06-02 15:27:00,2.06789,2.06789,2.06771,2.06775,15410259.0
2006-06-02 15:28:00,2.06769,2.06786,2.06763,2.06763,7550912.0
2006-06-02 15:29:00,2.06767,2.06785,2.06767,2.06775,30586947.0
2006-06-02 15:30:00,2.06756,2.06778,2.06746,2.06778,13336704.0
2006-06-02 15:31:00,2.06754,2.06805,2.06754,2.06805,5816348.0
2006-06-02 15:32:00,2.06807,2.06832,2.06795,2.06832,5368757.0
2006-06-02 15:33:00,2.06846,2.06865,2.06843,2.06865,1285881.0
2006-06-02 15:34:00,2.06871,2.06881,2.0685,2.06857,15100813.0
2006-06-02 15:35:00,2.06852,2.06852,2.06823,2.06823,7098527.0
2006-06-02 15:36:00,2.0682,2.0684,2.06803,2.0684,6208562.0
2006-06-02 15:37:00,2.06853,2.06868,2.06838,2.06868,6257543.0
2006-06-02 15:38:00,2.06859,2.06859,2.06848,2.06851,3190426.0
2006-06-02 15:39:00,2.06845,2.0689,2.06845,2.0689,1456551.0
2006-06-02 15:40:00,2.06901,2.06904,2.0686,2.06888,7003890.0
2006-06-02 15:41:00,2.06905,2.06921,2.06891,2.0692,3137187.0
2006-06-02 15:42:00,2.06925,2.07009,2.06925,2.07009,10128766.0
2006-06-02 15:43:00,2.06997,2.07009,2.06973,2.07009,5703908.0
2006-06-02 15:44:00,2.07012,2.07058,2.07012,2.07053,6522892.0
2006-06-02 15:45:00,2.07063,2.07063,2.07019,2.07019,3033819.0
2006-06-02 15:46:00,2.07014,2.07091,2.07014,2.07091,10884110.0
2006-06-02 15:47:00,2.07079,2.0708,2.07012,2.07012,4065202.0
2006-06-02 15:48:00,2.07008,2.07008,2.06988,2.06988,3561692.0
2006-06-02 15:49:00,2.06983,2.07018,2.06983,2.06996,6160725.0
2006-06-02 15:50:00,2.06971,2.06985,2.06917,2.06917,5725153.0
2006-06-02 15:51:00,2.06933,2.06933,2.06891,2.06896,7594034.0
2006-06-02 15:52:00,2.06896,2.06919,2.06886,2.06918,4641809.0
2006-06-02 15:53:00,2.06921,2.06947,2.06914,2.0693,2484240.0
2006-06-02 15:54:00,2.06927,2.06929,2.06894,2.06894,14967540.0
2006-06-02 15:55:00,2.06887,2.06939,2.06887,2.06939,4887756.0
2006-06-02 15:56:00,2.06943,2.06943,2.06877,2.06877,6349870.0
2006-06-02 15:57:00,2.06881,2.06953,2.06881,2.06953,9961958.0
2006-06-02 15:58:00,2.06965,2.07005,2.06965,2.07003,2044556.0
2006-06-02 15:59:00,2.07004,2.07004,2.06956,2.06956,6012675.0
2006-06-02 16:00:00,2.06944,2.06944,2.06865,2.06865,3047470.0
2006-06-02 16:01:00,2.06865,2.06884,2.06835,2.06835,2879268.0
2006-06-02 16:02:00,2.06823,2.06838,2.06822,2.06838,1702467.0
2006-06-02 16:03:00,2.06849,2.06896,2.06849,2.06896,7474587.0
2006-06-02 16:04:00,2.06879,2.06879,2.06846,2.06866,7284357.0
2006-06-02 16:05:00,2.06892,2.0692,2.06892,2.06915,894634.0
2006-06-02 16:06:00,2.06918,2.06931,2.06918,2.06931,1611959.0
2006-06-02 16:07:00,2.06932,2.06938,2.06918,2.06938,7377493.0
2006-06-02 16:08:00,2.06916,2.06916,2.06871,2.06873,16364700.0
2006-06-02 16:09:00,2.0686,2.0686,2.0684,2.06852,8268580.0
2006-06-02 16:10:00,2.06864,2.06866,2.0679,2.0679,3401584.0
2006-06-02 16:11:00,2.06792,2.06792,2.06757,2.06767,3670065.0
2006-06-02 16:12:00,2.06762,2.06762,2.06733,2.06733,6022911.0
2006-06-02 16:13:00,2.06739,2.06767,2.06739,2.06765,3477380.0
2006-06-02 16:14:00,2.06755,2.06765,2.06708,2.06765,14591255.0
2006-06-02 16:15:00,2.06749,2.06749,2.06688,2.06688,1201525.0
2006-06-02 16:16:00,2.06665,2.06665,2.06609,2.06609,5590914.0
2006-06-02 16:17:00,2.06588,2.06601,2.06555,2.06601,5816807.0
2006-06-02 16:18:00,2.06625,2.06675,2.06625,2.06675,6006667.0
2006-06-02 16:19:00,2.06715,2.06758,2.06715,2.06758,2482498.0
2006-06-02 16:20:00,2.06765,2.06843,2.06765,2.06843,6264935.0
2006-06-02 16:21:00,2.06856,2.06885,2.06847,2.06865,3244587.0
2006-06-02 16:22:00,2.06865,2.06872,2.0685,2.06867,16350934.0
2006-06-02 16:23:00,2.06871,2.06886,2.06855,2.06886,1550386.0
2006-06-02 16:24:00,2.06865,2.06874,2.06845,2.06851,9657018.0
2006-06-02 16:25:00,2.06842,2.06851,2.06834,2.06845,7036690.0
2006-06-02 16:26:00,2.0685,2.0685,2.0682,2.0682,4231228.0
2006-06-02 16:27:00,2.06812,2.06823,2.06806,2.06823,4667167.0
2006-06-02 16:28:00,2.06835,2.06867,2.06835,2.06855,5907989.0
2006-06-02 16:29:00,2.06849,2.06849,2.06808,2.06808,8065317.0
2006-06-02 16:30:00,2.0679,2.0679,2.06755,2.06755,5716050.0
2006-06-02 16:31:00,2.06763,2.06778,2.06761,2.06778,9258300.0
2006-06-02 16:32:00,2.06768,2.06846,2.06767,2.06846,3747509.0
2006-06-02 16:33:00,2.06857,2.06857,2.06832,2.06836,1041263.0
2006-06-02 16:34:00,2.06827,2.0684,2.06819,2.0684,2282437.0
2006-06-02 16:35:00,2.06844,2.06883,2.06844,2.06883,4418523.0
2006-06-02 16:36:00,2.06881,2.06891,2.06881,2.06891,14726257.0
2006-06-02 16:37:00,2.06905,2.0692,2.06905,2.06918,6190271.0
2006-06-02 16:38:00,2.06917,2.06917,2.06899,2.06899,5309315.0
2006-06-02 16:39:00,2.06891,2.06902,2.06891,2.06892,4658475.0
2006-06-02 16:40:00,2.06892,2.06892,2.06843,2.06843,2789355.0
2006-06-02 16:41:00,2.06838,2.06838,2.06819,2.06825,1866361.0
2006-06-02 16:42:00,2.06811,2.06902,2.06811,2.06902,7050816.0
2006-06-02 16:43:00,2.06907,2.06932,2.06868,2.06932,10584885.0
2006-06-02 16:44:00,2.06934,2.0694,2.06915,2.06915,2776200.0
2006-06-02 16:45:00,2.06925,2.0695,2.06919,2.06941,11529155.0
2006-06-02 16:46:00,2.06929,2.06929,2.0688,2.0688,1980846.0
2006-06-02 16:47:00,2.06879,2.06895,2.06876,2.06895,4349703.0
2006-06-02 16:48:00,2.06889,2.06907,2.06882,2.06907,4427874.0
2006-06-02 16:49:00,2.06936,2.06982,2.06936,2.06982,15243995.0
2006-06-02 16:50:00,2.06965,2.06965,2.06917,2.06917,21842993.0
2006-06-02 16:51:00,2.06897,2.06897,2.06856,2.06856,2096105.0
2006-06-02 16:52:00,2.06846,2.0687,2.06838,2.06852,3181822.0
2006-06-02 16:53:00,2.06844,2.06932,2.06844,2.06932,9535370.0
2006-06-02 16:54:00,2.0693,2.0693,2.06885,2.0691,2403660.0
2006-06-02 16:55:00,2.06914,2.06941,2.06914,2.0693,1637127.0
2006-06-02 16:56:00,2.06928,2.06964,2.06928,2.06964,5793216.0
2006-06-02 16:57:00,2.06961,2.06961,2.0694,2.06952,4548099.0
2006-06-02 16:58:00,2.06973,2.06975,2.06961,2.06974,4483847.0
2006-06-02 16:59:00,2.06976,2.07003,2.06976,2.07003,8826636.0
2006-06-02 17:00:00,2.07028,2.07071,2.07028,2.07071,11326528.0
2006-06-02 17:01:00,2.07055,2.07055,2.07025,2.07044,5249077.0
2006-06-02 17:02:00,2.07042,2.07069,2.07031,2.07069,1581133.0
2006-06-02 17:03:00,2.07061,2.07061,2.07025,2.07025,3949055.0
2006-06-02 17:04:00,2.07001,2.07016,2.07001,2.0701,4240987.0
2006-06-02 17:05:00,2.07017,2.07045,2.06988,2.07038,4662991.0
2006-06-02 17:06:00,2.07057,2.07085,2.07057,2.07085,3458906.0
2006-06-02 17:07:00,2.07089,2.071,2.07089,2.07094,6143434.0
2006-06-02 17:08:00,2.07086,2.07086,2.07014,2.07014,7346124.0
2006-06-02 17:09:00,2.07006,2.07006,2.06965,2.06975,5026206.0
2006-06-02 17:10:00,2.06982,2.07008,2.06982,2.07,5432781.0
2006-06-02 17:11:00,2.07003,2.07003,2.06976,2.06976,6069099.0
2006-06-02 17:12:00,2.06978,2.07004,2.06978,2.06995,7103677.0
2006-06-02 17:13:00,2.06982,2.06986,2.06964,2.06964,3064245.0
2006-06-02 17:14:00,2.06972,2.07013,2.06972,2.06995,2095045.0
2006-06-02 17:15:00,2.06997,2.0702,2.06995,2.06995,643798.0
2006-06-02 17:16:00,2.06987,2.07002,2.06962,2.07002,3018032.0
2006-06-02 17:17:00,2.07,2.07012,2.06961,2.06983,18082605.0
2006-06-02 17:18:00,2.06974,2.06976,2.06955,2.06976,4612432.0
2006-06-02 17:19:00,2.0698,2.07011,2.0698,2.0701,8492726.0
2006-06-02 17:20:00,2.07027,2.07027,2.07014,2.07014,14710358.0
2006-06-02 17:21:00,2.07009,2.07009,2.06987,2.06994,1452123.0
2006-06-02 17:22:00,2.07003,2.07071,2.07003,2.07071,13809611.0
2006-06-02 17:23:00,2.07092,2.07116,2.07092,2.07097,674453.0
2006-06-02 17:24:00,2.07093,2.07093,2.07072,2.07072,15008355.0
2006-06-02 17:25:00,2.07062,2.07062,2.07038,2.07045,16830203.0
2006-06-02 17:26:00,2.07027,2.07027,2.06988,2.06996,1956994.0
2006-06-02 17:27:00,2.07004,2.07029,2.06998,2.07005,2763520.0
2006-06-02 17:28:00,2.07017,2.07017,2.06943,2.06943,1868356.0
2006-06-02 17:29:00,2.06941,2.06941,2.06898,2.0691,12856354.0
2006-06-02 17:30:00,2.0691,2.06934,2.06903,2.06926,26328906.0
2006-06-02 17:31:00,2.0694,2.06957,2.0694,2.06949,2256547.0
2006-06-02 17:32:00,2.06955,2.06979,2.06953,2.06979,4231741.0
2006-06-02 17:33:00,2.06979,2.06984,2.06962,2.0697,4614397.0
2006-06-02 17:34:00,2.0698,2.07009,2.0698,2.07009,734462.0
2006-06-02 17:35:00,2.0703,2.07042,2.07019,2.07042,2614782.0
2006-06-02 17:36:00,2.07043,2.0705,2.07035,2.0705,757659.0
2006-06-02 17:37:00,2.07065,2.07076,2.0705,2.07073,10735452.0
2006-06-02 17:38:00,2.07089,2.07093,2.07069,2.07093,7336034.0
2006-06-02 17:39:00,2.07091,2.07117,2.07084,2.07117,16294074.0
2006-06-02 17:40:00,2.07098,2.07098,2.07061,2.07061,6480690.0
2006-06-02 17:41:00,2.0705,2.0705,2.07017,2.07017,6493418.0
2006-06-02 17:42:00,2.07021,2.07038,2.07015,2.07038,4250916.0
2006-06-02 17:43:00,2.07032,2.07032,2.06981,2.06981,2870852.0
2006-06-02 17:44:00,2.06998,2.07015,2.06998,2.07007,1722396.0
2006-06-02 17:45:00,2.0699,2.0699,2.06985,2.06985,563300.0
2006-06-02 17:46:00,2.0699,2.06993,2.06979,2.06979,23289736.0
2006-06-02 17:47:00,2.06998,2.07009,2.06998,2.07001,3228260.0
2006-06-02 17:48:00,2.07019,2.07028,2.07017,2.07023,11365168.0
2006-06-02 17:49:00,2.07038,2.07048,2.07027,2.07048,7845961.0
2006-06-02 17:50:00,2.07055,2.07081,2.07055,2.07081,8337163.0
2006-06-02 17:51:00,2.07076,2.07076,2.07029,2.07053,4233524.0
2006-06-02 17:52:00,2.07042,2.07045,2.07028,2.07028,15731425.0
2006-06-02 17:53:00,2.07023,2.07023,2.07001,2.07007,5877777.0
2006-06-02 17:54:00,2.07007,2.07035,2.06997,2.07035,1381051.0
2006-06-02 17:55:00,2.07024,2.07024,2.06954,2.06954,912755.0
2006-06-02 17:56:00,2.06967,2.07018,2.06967,2.07018,12944958.0
2006-06-02 17:57:00,2.07017,2.07017,2.0696,2.0696,16152013.0
2006-06-02 17:58:00,2.07006,2.07046,2.07006,2.07046,2320167.0
2006-06-02 17:59:00,2.07055,2.07055,2.07005,2.07008,4574420.0
2006-06-02 18:00:00,2.06998,2.06998,2.06925,2.06925,6339690.0
2006-06-02 18:01:00,2.06933,2.06953,2.06925,2.06925,14634030.0
2006-06-02 18:02:00,2.06902,2.06902,2.06853,2.06892,927299.0
2006-06-02 18:03:00,2.06888,2.06911,2.06888,2.06904,7255097.0
2006-06-02 18:04:00,2.06923,2.06973,2.06923,2.06965,474862.0
2006-06-02 18:05:00,2.06972,2.06991,2.06968,2.06984,4169470.0
2006-06-02 18:06:00,2.06977,2.0698,2.06969,2.06969,7221635.0
2006-06-02 18:07:00,2.06975,2.0703,2.06975,2.0703,12449829.0
2006-06-02 18:08:00,2.07041,2.0707,2.07041,2.0707,3949342.0
2006-06-02 18:09:00,2.07074,2.07078,2.07058,2.07058,4703013.0
2006-06-02 18:10:00,2.07053,2.07062,2.07033,2.07062,623075.0
2006-06-02 18:11:00,2.07053,2.07067,2.07049,2.07067,1089139.0
2006-06-02 18:12:00,2.07072,2.07087,2.0707,2.0707,4086306.0
2006-06-02 18:13:00,2.07071,2.07102,2.07059,2.07102,673539.0
2006-06-02 18:14:00,2.07119,2.07132,2.07119,2.07132,15150702.0
2006-06-02 18:15:00,2.07131,2.07131,2.07114,2.07119,6432085.0
2006-06-02 18:16:00,2.07111,2.07134,2.07109,2.07109,6363918.0
2006-06-02 18:17:00,2.07098,2.07098,2.07077,2.07091,6822428.0
2006-06-02 18:18:00,2.07077,2.07077,2.07027,2.07027,11132651.0
2006-06-02 18:19:00,2.07032,2.07067,2.07032,2.07067,6445298.0
2006-06-02 18:20:00,2.07067,2.07097,2.07061,2.07097,3684348.0
2006-06-02 18:21:00,2.07103,2.07103,2.07092,2.07092,1838411.0
2006-06-02 18:22:00,2.07097,2.0711,2.0709,2.07094,6140682.0
2006-06-02 18:24:00,2.07097,2.07138,2.07096,2.07138,1300767.0
2006-06-02 18:25:00,2.07136,2.07146,2.07121,2.07138,10052091.0
2006-06-02 18:27:00,2.07138,2.07147,2.07135,2.07135,5401290.0
2006-06-02 18:28:00,2.07135,2.07148,2.07128,2.07132,8548123.0
2006-06-02 18:29:00,2.07123,2.07123,2.07071,2.07071,1678016.0
2006-06-02 18:30:00,2.07086,2.0709,2.07083,2.07086,3581176.0
2006-06-02 18:31:00,2.07076,2.07076,2.07053,2.07054,3001054.0
2006-06-02 18:32:00,2.07037,2.0704,2.0703,2.07034,12447754.0
2006-06-02 18:33:00,2.07035,2.07035,2.07025,2.07029,911140.0
2006-06-02 18:34:00,2.07028,2.07032,2.07,2.07,9857118.0
2006-06-02 18:35:00,2.07002,2.07023,2.07002,2.07023,7627523.0
2006-06-02 18:36:00,2.07027,2.07031,2.06983,2.07017,7053008.0
2006-06-02 18:37:00,2.07014,2.07014,2.06997,2.06997,6911586.0
2006-06-02 18:38:00,2.06989,2.06998,2.06984,2.06984,11203082.0
2006-06-02 18:39:00,2.07,2.0702,2.06981,2.0702,4438648.0
2006-06-02 18:40:00,2.07039,2.07082,2.07039,2.07079,3662567.0
2006-06-02 18:41:00,2.07084,2.07084,2.07073,2.07074,13976708.0
2006-06-02 18:42:00,2.07064,2.07064,2.07043,2.07047,5161279.0
2006-06-02 18:43:00,2.07048,2.07058,2.07043,2.07043,751562.0
2006-06-02 18:44:00,2.07038,2.07041,2.07022,2.07022,10325012.0
2006-06-02 18:45:00,2.0702,2.07043,2.0702,2.07043,5986715.0
2006-06-02 18:46:00,2.07033,2.07033,2.07007,2.07029,11677185.0
2006-06-02 18:47:00,2.07032,2.07058,2.07032,2.07052,16221123.0
2006-06-02 18:48:00,2.07045,2.07049,2.07034,2.07034,2922233.0
2006-06-02 18:49:00,2.07033,2.07033,2.07014,2.07014,3303306.0
2006-06-02 18:50:00,2.07021,2.0703,2.07015,2.0703,2365976.0
2006-06-02 18:51:00,2.07046,2.07069,2.07046,2.07059,4511823.0
2006-06-02 18:52:00,2.07062,2.07073,2.07059,2.07073,4926648.0
2006-06-02 18:53:00,2.07064,2.07064,2.0702,2.0702,9887519.0
2006-06-02 18:54:00,2.07007,2.07007,2.06981,2.06992,6172343.0
2006-06-02 18:55:00,2.07005,2.07025,2.07005,2.07025,17100453.0
2006-06-02 18:56:00,2.06982,2.07036,2.06982,2.07024,8122477.0
2006-06-02 18:57:00,2.07026,2.07026,2.07009,2.07022,14436970.0
2006-06-02 18:58:00,2.07016,2.07016,2.06969,2.06969,9996571.0
2006-06-02 18:59:00,2.06988,2.07018,2.06988,2.07018,5484438.0
2006-06-02 19:00:00,2.07042,2.07103,2.07042,2.07103,8278831.0
2006-06-02 19:01:00,2.07122,2.07147,2.07122,2.07144,9680561.0
2006-06-02 19:02:00,2.07151,2.07159,2.07147,2.07152,2411232.0
2006-06-02 19:03:00,2.07134,2.0714,2.0711,2.0714,9779537.0
2006-06-02 19:04:00,2.07133,2.07134,2.0712,2.0712,11694257.0
2006-06-02 19:05:00,2.07123,2.07135,2.07115,2.0712,3438577.0
2006-06-02 19:06:00,2.07104,2.07117,2.07104,2.07111,4552588.0
2006-06-02 19:07:00,2.0712,2.07135,2.0712,2.07128,8162824.0
2006-06-02 19:08:00,2.07113,2.07117,2.07106,2.07111,9064669.0
2006-06-02 19:09:00,2.07113,2.07147,2.07105,2.07147,2624982.0
2006-06-02 19:10:00,2.07158,2.07187,2.07158,2.0717,496536.0
2006-06-02 19:11:00,2.0717,2.07175,2.07123,2.0713,14643147.0
2006-06-02 19:12:00,2.07123,2.0713,2.07107,2.07115,1489270.0
2006-06-02 19:13:00,2.07099,2.07105,2.07099,2.07099,7682259.0
2006-06-02 19:14:00,2.07095,2.07095,2.07079,2.07079,1873289.0
2006-06-02 19:15:00,2.07081,2.07095,2.07072,2.07072,9246953.0
2006-06-02 19:16:00,2.07095,2.07097,2.07084,2.07086,2420553.0
2006-06-02 19:17:00,2.0707,2.07098,2.07067,2.07094,1538676.0
2006-06-02 19:18:00,2.07089,2.07106,2.07084,2.07106,2165618.0
2006-06-02 19:19:00,2.07103,2.0712,2.07089,2.0712,1311605.0
2006-06-02 19:20:00,2.07126,2.07138,2.07126,2.07137,1963987.0
2006-06-02 19:21:00,2.07135,2.07135,2.0708,2.07102,2642482.0
2006-06-02 19:22:00,2.07084,2.07094,2.07069,2.07075,5995186.0
2006-06-02 19:23:00,2.07072,2.07072,2.07063,2.07063,893571.0
2006-06-02 19:24:00,2.07049,2.0706,2.07039,2.07039,3972082.0
2006-06-02 19:25:00,2.07025,2.07057,2.07025,2.07057,11224416.0
2006-06-02 19:26:00,2.0706,2.07077,2.07057,2.07076,6858780.0
2006-06-02 19:27:00,2.0708,2.07089,2.0708,2.07085,4662697.0
2006-06-02 19:28:00,2.07097,2.07111,2.07097,2.07111,515737.0
2006-06-02 19:29:00,2.07113,2.07113,2.07096,2.07099,3606138.0
2006-06-02 19:30:00,2.07113,2.07113,2.07042,2.07042,3354375.0
2006-06-02 19:31:00,2.07031,2.07046,2.07031,2.07038,4510546.0
2006-06-02 19:32:00,2.07043,2.07089,2.07043,2.07089,1380449.0
2006-06-02 19:33:00,2.07106,2.07141,2.07106,2.07131,2759584.0
2006-06-02 19:34:00,2.07146,2.07146,2.07124,2.07142,4259148.0
2006-06-02 19:35:00,2.07134,2.07149,2.07103,2.07103,4664981.0
2006-06-02 19:36:00,2.07111,2.07113,2.07097,2.07101,3696893.0
2006-06-02 19:37:00,2.07098,2.07098,2.07084,2.07089,1674219.0
2006-06-02 19:38:00,2.0709,2.07095,2.0709,2.0709,9874318.0
2006-06-02 19:39:00,2.07086,2.07092,2.07046,2.07092,10178308.0
2006-06-02 19:40:00,2.07085,2.07099,2.07085,2.07097,2595931.0
2006-06-02 19:41:00,2.07109,2.0712,2.07109,2.07112,3709296.0
2006-06-02 19:42:00,2.07101,2.07115,2.07101,2.07107,4495882.0
2006-06-02 19:43:00,2.07115,2.07119,2.07112,2.07112,5571980.0
2006-06-02 19:45:00,2.07106,2.07109,2.07096,2.07109,499365.0
2006-06-02 19:46:00,2.07121,2.0713,2.07119,2.07128,4429741.0
2006-06-02 19:47:00,2.07127,2.07139,2.07126,2.07126,12044340.0
2006-06-02 19:48:00,2.07124,2.07134,2.07113,2.07113,1193398.0
2006-06-02 19:49:00,2.0711,2.07112,2.07104,2.07104,392640.0
2006-06-02 19:50:00,2.07103,2.07138,2.07099,2.07138,1684032.0
2006-06-02 19:51:00,2.07131,2.07194,2.07131,2.07176,870729.0
2006-06-02 19:52:00,2.07172,2.07172,2.07144,2.07144,184348.0
2006-06-02 19:53:00,2.07138,2.07138,2.07112,2.07112,13453381.0
2006-06-02 19:54:00,2.07104,2.07104,2.07079,2.07101,6872866.0
2006-06-02 19:55:00,2.07111,2.07116,2.07096,2.07096,4293248.0
2006-06-02 19:56:00,2.07088,2.07131,2.07088,2.07131,4603347.0
2006-06-02 19:57:00,2.07159,2.07177,2.07159,2.07167,1827768.0
2006-06-02 19:58:00,2.07138,2.07138,2.07112,2.07115,3112169.0
2006-06-02 19:59:00,2.07094,2.07102,2.0708,2.07102,1914866.0
2006-06-02 20:00:00,2.07102,2.07117,2.07089,2.07117,4264494.0
2006-06-02 20:01:00,2.07115,2.07115,2.07096,2.07104,14371300.0
2006-06-02 20:02:00,2.07092,2.07119,2.07069,2.07082,11026164.0
2006-06-02 20:03:00,2.07087,2.07087,2.07039,2.07083,10479031.0
2006-06-02 20:04:00,2.07101,2.0718,2.07101,2.0718,1462145.0
2006-06-02 20:05:00,2.07176,2.07176,2.07165,2.07165,510064.0
2006-06-02 20:06:00,2.07156,2.07175,2.07156,2.07175,11327839.0
2006-06-02 20:07:00,2.07181,2.07181,2.07168,2.0717,5827006.0
2006-06-02 20:08:00,2.07186,2.07219,2.07186,2.07219,311300.0
2006-06-02 20:09:00,2.07212,2.07241,2.07212,2.07241,4032380.0
2006-06-02 20:10:00,2.07232,2.07232,2.07205,2.07205,2535549.0
2006-06-02 20:11:00,2.07202,2.07232,2.07202,2.07232,335592.0
2006-06-02 20:12:00,2.07223,2.07259,2.07223,2.07259,2384109.0
2006-06-02 20:13:00,2.07244,2.07255,2.0722,2.07222,2959232.0
2006-06-02 20:14:00,2.07223,2.07234,2.07216,2.07218,4568044.0
2006-06-02 20:15:00,2.07212,2.07213,2.07181,2.07197,15925116.0
2006-06-02 20:16:00,2.07206,2.0721,2.07206,2.0721,5132566.0
2006-06-02 20:17:00,2.07215,2.07238,2.07213,2.07238,693366.0
2006-06-02 20:18:00,2.07246,2.07246,2.07236,2.0724,2613264.0
2006-06-02 20:19:00,2.07242,2.07282,2.07242,2.07282,2730160.0
2006-06-02 20:20:00,2.07278,2.07292,2.07278,2.07283,3458847.0
2006-06-02 20:21:00,2.0728,2.0729,2.07269,2.0729,4100272.0
2006-06-02 20:22:00,2.07288,2.07288,2.07259,2.07259,2136047.0
2006-06-02 20:23:00,2.07256,2.07267,2.07241,2.07241,3979051.0
2006-06-02 20:24:00,2.07223,2.07229,2.07223,2.07229,923236.0
2006-06-02 20:25:00,2.07216,2.07234,2.07216,2.07234,7214710.0
2006-06-02 20:26:00,2.07241,2.07242,2.07227,2.07233,7361072.0
2006-06-02 20:27:00,2.07232,2.07233,2.07232,2.07233,141284.0
2006-06-02 20:28:00,2.07233,2.0727,2.07217,2.0727,3108287.0
2006-06-02 20:29:00,2.07269,2.07282,2.07269,2.07281,6913532.0
2006-06-02 20:30:00,2.07236,2.07246,2.07217,2.07217,4526134.0
2006-06-02 20:31:00,2.07214,2.07226,2.07214,2.07226,871195.0
2006-06-02 20:32:00,2.07214,2.07214,2.07174,2.0718,4267754.0
2006-06-02 20:33:00,2.07163,2.07193,2.07156,2.07193,4458848.0
2006-06-02 20:34:00,2.07185,2.072,2.07185,2.07199,2835803.0
2006-06-02 20:35:00,2.07195,2.07213,2.07195,2.07206,9377225.0
2006-06-02 20:36:00,2.07193,2.07212,2.07193,2.07211,4209622.0
2006-06-02 20:37:00,2.07207,2.07237,2.07207,2.07237,3697844.0
2006-06-02 20:38:00,2.07227,2.07227,2.07185,2.07185,2606157.0
2006-06-02 20:40:00,2.07202,2.07207,2.07201,2.07207,1341184.0
2006-06-02 20:41:00,2.07208,2.07216,2.072,2.07215,5516449.0
2006-06-02 20:42:00,2.07221,2.07243,2.07221,2.07243,461602.0
2006-06-02 20:43:00,2.07257,2.07268,2.07254,2.07254,1570608.0
2006-06-02 20:44:00,2.07227,2.07278,2.07227,2.07278,9887568.0
2006-06-02 20:45:00,2.0729,2.07325,2.07283,2.07283,1590050.0
2006-06-02 20:46:00,2.07277,2.07277,2.07267,2.07267,498448.0
2006-06-02 20:47:00,2.07258,2.07298,2.07258,2.07298,13608609.0
2006-06-02 20:48:00,2.07294,2.07294,2.07251,2.07251,1505763.0
2006-06-02 20:49:00,2.07249,2.07259,2.07232,2.07259,8345712.0
2006-06-02 20:50:00,2.0725,2.07251,2.0723,2.07245,4273762.0
2006-06-02 20:51:00,2.07265,2.07272,2.07257,2.07269,8867129.0
2006-06-02 20:52:00,2.07266,2.07285,2.07258,2.07285,4452140.0
2006-06-02 20:53:00,2.07284,2.07328,2.07284,2.07328,9565927.0
2006-06-02 20:54:00,2.07324,2.07352,2.07324,2.07352,1344891.0
2006-06-02 20:55:00,2.0735,2.0735,2.07319,2.0732,3088393.0
2006-06-02 20:56:00,2.07314,2.07314,2.0727,2.0727,3631373.0
2006-06-02 20:57:00,2.07279,2.07301,2.07273,2.07286,3368415.0
2006-06-02 20:58:00,2.07286,2.07316,2.07286,2.07316,407158.0
2006-06-02 20:59:00,2.07317,2.07323,2.07298,2.07298,2542634.0
2006-06-02 21:00:00,2.07277,2.07277,2.07265,2.07265,6001119.0
2006-06-02 21:01:00,2.07277,2.07283,2.0726,2.0726,2451747.0
2006-06-02 21:02:00,2.07257,2.0727,2.07252,2.0727,3197423.0
2006-06-02 21:03:00,2.07273,2.07283,2.07269,2.07275,2802731.0
2006-06-02 21:04:00,2.07288,2.0733,2.07288,2.07325,414461.0
2006-06-02 21:05:00,2.07323,2.07323,2.07309,2.07317,1949263.0
2006-06-02 21:06:00,2.0733,2.07339,2.0732,2.07338,4420030.0
2006-06-02 21:07:00,2.07326,2.07326,2.07315,2.07315,1232899.0
2006-06-02 21:08:00,2.07311,2.07311,2.07276,2.07278,5649836.0
2006-06-02 21:10:00,2.07239,2.07262,2.07237,2.07237,2545097.0
2006-06-02 21:11:00,2.07241,2.0725,2.07235,2.0724,3330181.0
2006-06-02 21:12:00,2.07242,2.07255,2.07236,2.07236,1570145.0
2006-06-02 21:13:00,2.07249,2.07285,2.07227,2.07285,6901245.0
2006-06-02 21:14:00,2.07297,2.07301,2.07285,2.07294,6859825.0
2006-06-02 21:15:00,2.07297,2.07299,2.07282,2.07286,6099659.0
2006-06-02 21:17:00,2.07279,2.07285,2.07262,2.07285,16555746.0
2006-06-02 21:18:00,2.07289,2.07299,2.07285,2.07285,1728770.0
2006-06-02 21:19:00,2.07303,2.07303,2.07295,2.07295,6472178.0
2006-06-02 21:22:00,2.07291,2.07291,2.07263,2.0728,2333816.0
2006-06-02 21:23:00,2.07282,2.07282,2.07262,2.07271,24079846.0
2006-06-02 21:24:00,2.07255,2.07272,2.07248,2.07255,13880218.0
2006-06-02 21:25:00,2.0726,2.07274,2.07251,2.07251,16539481.0
2006-06-02 21:26:00,2.07251,2.07268,2.07241,2.07241,6561409.0
2006-06-02 21:27:00,2.0724,2.07253,2.0724,2.07253,1486867.0
2006-06-02 21:28:00,2.07253,2.07253,2.07238,2.07238,3678496.0
2006-06-02 21:29:00,2.07232,2.07239,2.07203,2.07203,4586330.0
2006-06-02 21:30:00,2.07238,2.07267,2.07238,2.07267,1359259.0
2006-06-02 21:32:00,2.07271,2.07298,2.07267,2.07298,7551013.0
2006-06-02 21:33:00,2.07295,2.07295,2.07285,2.07293,1474575.0
2006-06-02 21:34:00,2.07287,2.07287,2.07283,2.07283,223389.0
2006-06-02 21:35:00,2.0728,2.0728,2.07249,2.07249,3065980.0
2006-06-02 21:36:00,2.07251,2.07251,2.07206,2.07206,3310314.0
2006-06-02 21:37:00,2.07232,2.07251,2.07232,2.07251,556202.0
2006-06-02 21:38:00,2.07262,2.07273,2.07262,2.07273,1204860.0
2006-06-02 21:39:00,2.07263,2.07268,2.07261,2.07266,2393547.0
2006-06-02 21:40:00,2.07266,2.07276,2.07266,2.07272,2025777.0
2006-06-02 21:41:00,2.07261,2.07261,2.07245,2.07257,1104093.0
2006-06-02 21:42:00,2.07266,2.0728,2.07266,2.0728,1522676.0
2006-06-02 21:43:00,2.07288,2.073,2.07288,2.073,5962021.0
2006-06-02 21:44:00,2.07294,2.07307,2.07284,2.07307,5083603.0
2006-06-02 21:45:00,2.07308,2.07321,2.07308,2.07319,2478026.0
2006-06-02 21:46:00,2.0733,2.0733,2.07311,2.07311,8720196.0
2006-06-02 21:47:00,2.07308,2.07308,2.07288,2.07288,7035317.0
2006-06-02 21:48:00,2.0729,2.07303,2.07286,2.07286,2648787.0
2006-06-02 21:49:00,2.07285,2.0729,2.07274,2.07274,8042523.0
2006-06-02 21:50:00,2.07299,2.07299,2.07296,2.07296,5096828.0
2006-06-02 21:51:00,2.07286,2.07293,2.07261,2.07293,1580091.0
2006-06-02 21:52:00,2.07299,2.07358,2.07299,2.07326,5691643.0
2006-06-02 21:53:00,2.07287,2.07303,2.07287,2.07303,342382.0
2006-06-02 21:54:00,2.07313,2.07344,2.07313,2.07344,2632221.0
2006-06-02 21:55:00,2.07341,2.07341,2.07309,2.07325,3210472.0
2006-06-02 21:56:00,2.07297,2.07341,2.07297,2.07336,6414322.0
2006-06-02 21:57:00,2.07315,2.07315,2.07259,2.07259,905478.0
2006-06-02 21:58:00,2.0726,2.07286,2.0726,2.07278,4194554.0
2006-06-02 21:59:00,2.07276,2.07288,2.0727,2.07288,184696.0
2006-06-02 22:00:00,2.07298,2.07326,2.07298,2.07326,6004051.0
2006-06-02 22:01:00,2.07333,2.07377,2.07333,2.07372,3258365.0
2006-06-02 22:02:00,2.07363,2.07363,2.07334,2.0734,7587851.0
2006-06-02 22:03:00,2.07313,2.07326,2.0731,2.07326,2304094.0
2006-06-02 22:04:00,2.07318,2.07318,2.07313,2.07313,3481396.0
2006-06-02 22:05:00,2.07319,2.07319,2.07306,2.0731,3191998.0
2006-06-02 22:06:00,2.07303,2.07303,2.07287,2.07287,313502.0
2006-06-02 22:07:00,2.07291,2.07291,2.07239,2.07239,1421482.0
2006-06-02 22:08:00,2.07236,2.07236,2.07213,2.07213,3580793.0
2006-06-02 22:09:00,2.07217,2.07221,2.07204,2.07204,2232459.0
2006-06-02 22:10:00,2.07217,2.07269,2.07217,2.07248,2937498.0
2006-06-02 22:11:00,2.07244,2.07247,2.07234,2.07235,11322770.0
2006-06-02 22:12:00,2.07233,2.07246,2.07205,2.07246,6672090.0
2006-06-02 22:13:00,2.07233,2.07262,2.07233,2.07262,3988342.0
2006-06-02 22:14:00,2.07267,2.07267,2.07245,2.07253,4526912.0
2006-06-02 22:15:00,2.07248,2.07255,2.07207,2.07255,6772468.0
2006-06-02 22:17:00,2.07249,2.07278,2.07249,2.07278,4686629.0
2006-06-02 22:18:00,2.07253,2.0726,2.07253,2.0726,21897.0
2006-06-02 22:19:00,2.07256,2.07256,2.072,2.072,6215607.0
2006-06-02 22:20:00,2.0722,2.07245,2.07218,2.07218,7203733.0
2006-06-02 22:21:00,2.07235,2.07253,2.07235,2.07253,661506.0
2006-06-02 22:22:00,2.07254,2.07296,2.07254,2.07296,1181561.0
2006-06-02 22:23:00,2.07291,2.07291,2.0729,2.0729,161428.0
2006-06-02 22:25:00,2.07283,2.07283,2.07237,2.07237,7269100.0
2006-06-02 22:26:00,2.07224,2.07262,2.07224,2.07262,2509779.0
2006-06-02 22:27:00,2.07233,2.07233,2.07186,2.07214,2206927.0
2006-06-02 22:28:00,2.07216,2.07239,2.07208,2.07239,7382241.0
2006-06-02 22:29:00,2.07212,2.07212,2.07166,2.07166,3785466.0
2006-06-02 22:30:00,2.07174,2.07185,2.0717,2.07185,2288351.0
2006-06-02 22:31:00,2.07182,2.07192,2.07182,2.07192,6229550.0
2006-06-02 22:32:00,2.07201,2.07222,2.07176,2.07222,1029303.0
2006-06-02 22:33:00,2.07219,2.07219,2.07182,2.07182,9383884.0
2006-06-02 22:34:00,2.0717,2.07189,2.07137,2.07189,3154365.0
2006-06-02 22:35:00,2.0719,2.0719,2.07171,2.07172,2810084.0
2006-06-02 22:37:00,2.07166,2.07166,2.07149,2.07154,341792.0
2006-06-02 22:38:00,2.07157,2.07165,2.07124,2.07153,5787066.0
2006-06-02 22:39:00,2.07156,2.07156,2.07112,2.07144,1786096.0
2006-06-02 22:40:00,2.07149,2.07149,2.07127,2.07136,6233441.0
2006-06-02 22:41:00,2.07148,2.07158,2.07148,2.07158,4792547.0
2006-06-02 22:43:00,2.07169,2.07173,2.07161,2.07165,7526999.0
2006-06-02 22:44:00,2.07158,2.07178,2.07158,2.07178,3174030.0
2006-06-02 22:45:00,2.0718,2.0719,2.07169,2.0719,10281059.0
2006-06-02 22:46:00,2.07188,2.072,2.07188,2.07189,9402306.0
2006-06-02 22:47:00,2.07206,2.07211,2.07206,2.07211,2127179.0
2006-06-02 22:48:00,2.07202,2.07232,2.07202,2.07232,1750452.0
2006-06-02 22:49:00,2.07221,2.07221,2.07186,2.07186,10900809.0
2006-06-02 22:50:00,2.07186,2.07192,2.07177,2.07192,1065002.0
2006-06-02 22:51:00,2.07174,2.07191,2.07174,2.0719,5475634.0
2006-06-02 22:52:00,2.07196,2.07227,2.07196,2.07227,5524595.0
2006-06-02 22:53:00,2.07211,2.07212,2.07163,2.07163,2062711.0
2006-06-02 22:54:00,2.07164,2.07188,2.07154,2.07188,9913890.0
2006-06-02 22:55:00,2.07179,2.07201,2.07179,2.07201,581381.0
2006-06-02 22:57:00,2.07193,2.07212,2.07193,2.07211,657162.0
2006-06-02 22:58:00,2.07216,2.07216,2.07187,2.0719,6542221.0
2006-06-04 23:24:00,2.07158,2.07215,2.07158,2.07215,4293229.0
2006-06-04 23:26:00,2.07224,2.07231,2.07224,2.07231,711353.0
2006-06-04 23:28:00,2.07242,2.0726,2.07242,2.0726,4301499.0
2006-06-04 23:37:00,2.07258,2.07332,2.07258,2.07332,6463304.0
2006-06-04 23:47:00,2.0733,2.07342,2.07325,2.07342,6417901.0
2006-06-04 23:48:00,2.07339,2.07344,2.07331,2.07336,12046348.0
2006-06-04 23:50:00,2.07321,2.07325,2.07296,2.07296,6988580.0
2006-06-04 23:51:00,2.07306,2.07306,2.07305,2.07306,7383889.0
2006-06-04 23:52:00,2.07302,2.07331,2.073,2.07331,155279.0
2006-06-04 23:54:00,2.07325,2.07355,2.07325,2.07355,4025196.0
2006-06-04 23:55:00,2.07357,2.07373,2.07357,2.07367,3735991.0
2006-06-04 23:57:00,2.0737,2.07401,2.0737,2.07401,4282519.0
2006-06-04 23:58:00,2.07405,2.07423,2.07397,2.07423,7964670.0
2006-06-04 23:59:00,2.07402,2.07402,2.0739,2.07398,8787234.0
2006-06-05 00:00:00,2.07396,2.07415,2.07396,2.07415,19130.0
2006-06-05 00:01:00,2.07412,2.07412,2.07406,2.07406,1566975.0
2006-06-05 00:02:00,2.07405,2.07405,2.07388,2.07388,161773.0
2006-06-05 00:03:00,2.07397,2.07398,2.07378,2.07378,4208029.0
2006-06-05 00:04:00,2.07369,2.07369,2.07359,2.07359,2184597.0
2006-06-05 00:05:00,2.07342,2.07353,2.07327,2.07327,1775210.0
2006-06-05 00:07:00,2.07336,2.07377,2.07336,2.07377,3438333.0
2006-06-05 00:08:00,2.07369,2.07372,2.07341,2.07344,8696615.0
2006-06-05 00:09:00,2.07338,2.07369,2.07338,2.07369,2004096.0
2006-06-05 00:10:00,2.0734,2.07377,2.0734,2.07366,2944419.0
2006-06-05 00:11:00,2.07357,2.07379,2.07357,2.07379,6574772.0
2006-06-05 00:12:00,2.07383,2.07408,2.07383,2.07408,2434872.0
2006-06-05 00:13:00,2.0741,2.0744,2.0741,2.0744,506513.0
2006-06-05 00:14:00,2.07436,2.07436,2.07417,2.07427,3438934.0
2006-06-05 00:15:00,2.07418,2.07418,2.07386,2.07386,1944851.0
2006-06-05 00:16:00,2.07396,2.07396,2.07387,2.07387,3937559.0
2006-06-05 00:18:00,2.07374,2.07383,2.07358,2.07374,1399952.0
2006-06-05 00:19:00,2.07365,2.07402,2.07365,2.07402,11984415.0
2006-06-05 00:20:00,2.07406,2.07425,2.07406,2.07425,2771181.0
2006-06-05 00:21:00,2.07433,2.07434,2.07423,2.07434,9576552.0
2006-06-05 00:24:00,2.07441,2.07467,2.07441,2.07458,3781431.0
2006-06-05 00:25:00,2.07452,2.07453,2.07433,2.07433,220976.0
2006-06-05 00:27:00,2.07443,2.07443,2.07408,2.07408,5311779.0
2006-06-05 00:28:00,2.07394,2.07402,2.07371,2.07376,7219282.0
2006-06-05 00:29:00,2.07392,2.07408,2.07392,2.07408,410242.0
2006-06-05 00:30:00,2.07409,2.0741,2.07397,2.074,9377979.0
2006-06-05 00:32:00,2.07394,2.07408,2.07394,2.07406,3707488.0
2006-06-05 00:33:00,2.07407,2.07433,2.07407,2.07433,3058590.0
2006-06-05 00:34:00,2.07438,2.07463,2.07423,2.07423,3864830.0
2006-06-05 00:35:00,2.07475,2.07475,2.07445,2.07445,2027201.0
2006-06-05 00:36:00,2.07414,2.0748,2.07414,2.0748,10185401.0
2006-06-05 00:37:00,2.07489,2.07511,2.07489,2.07511,4536940.0
2006-06-05 00:38:00,2.07513,2.07603,2.07513,2.07603,2638196.0
2006-06-05 00:39:00,2.07625,2.07647,2.07618,2.07618,3123418.0
2006-06-05 00:40:00,2.07613,2.07613,2.07575,2.07575,4299701.0
2006-06-05 00:41:00,2.07557,2.07559,2.0751,2.07517,3223798.0
2006-06-05 00:42:00,2.0752,2.07541,2.0752,2.07536,789398.0
2006-06-05 00:43:00,2.07543,2.07568,2.07528,2.07568,2126649.0
2006-06-05 00:44:00,2.07572,2.07601,2.07566,2.07598,4859864.0
2006-06-05 00:45:00,2.07611,2.07611,2.07577,2.07577,1599931.0
2006-06-05 00:46:00,2.07582,2.07608,2.07582,2.07608,4486226.0
2006-06-05 00:47:00,2.07599,2.07629,2.07599,2.07629,2149412.0
2006-06-05 00:48:00,2.07633,2.07651,2.07625,2.07651,2944142.0
2006-06-05 00:49:00,2.07648,2.07648,2.07629,2.07629,318866.0
2006-06-05 00:50:00,2.07643,2.07649,2.07625,2.07649,1837221.0
2006-06-05 00:51:00,2.07657,2.07699,2.07657,2.07699,10707991.0
2006-06-05 00:52:00,2.07692,2.07692,2.07684,2.07684,265033.0
2006-06-05 00:54:00,2.07713,2.07758,2.07713,2.07758,3726077.0
2006-06-05 00:55:00,2.07755,2.07757,2.07744,2.07744,8956970.0
2006-06-05 00:56:00,2.0774,2.0774,2.07697,2.07714,2719114.0
2006-06-05 00:58:00,2.07706,2.07706,2.07693,2.07693,8462109.0
2006-06-05 01:00:00,2.07691,2.07691,2.07666,2.07666,2198234.0
2006-06-05 01:01:00,2.07662,2.07662,2.07644,2.07644,1359854.0
2006-06-05 01:03:00,2.07618,2.07632,2.0759,2.0759,10946806.0
2006-06-05 01:04:00,2.076,2.07613,2.076,2.07613,3143534.0
2006-06-05 01:05:00,2.07612,2.07613,2.07588,2.07596,10502115.0
2006-06-05 01:06:00,2.07607,2.0762,2.0759,2.07617,6543525.0
2006-06-05 01:07:00,2.07626,2.07656,2.07626,2.07656,4861540.0
2006-06-05 01:08:00,2.07663,2.07669,2.0766,2.07669,312483.0
2006-06-05 01:09:00,2.0764,2.0764,2.07613,2.07613,3543192.0
2006-06-05 01:10:00,2.07615,2.07619,2.07611,2.07619,2798798.0
2006-06-05 01:11:00,2.0762,2.07634,2.0762,2.07624,9723342.0
2006-06-05 01:12:00,2.07631,2.07631,2.076,2.076,1754120.0
2006-06-05 01:13:00,2.07599,2.07605,2.07598,2.07598,3817835.0
2006-06-05 01:15:00,2.07605,2.07605,2.07604,2.07604,531184.0
2006-06-05 01:16:00,2.0761,2.07616,2.0761,2.07613,2129197.0
2006-06-05 01:17:00,2.07616,2.07625,2.07611,2.07611,5988943.0
2006-06-05 01:18:00,2.07608,2.07656,2.07608,2.07656,2157390.0
2006-06-05 01:19:00,2.07654,2.07655,2.07643,2.07655,1035528.0
2006-06-05 01:20:00,2.0764,2.07652,2.07616,2.07652,9916588.0
2006-06-05 01:21:00,2.07655,2.07686,2.07655,2.07686,1352075.0
2006-06-05 01:23:00,2.07689,2.07689,2.07662,2.07672,2233396.0
2006-06-05 01:24:00,2.07664,2.07673,2.07656,2.07658,3849609.0
2006-06-05 01:25:00,2.07664,2.07669,2.07661,2.07666,7805981.0
2006-06-05 01:26:00,2.07668,2.07668,2.0764,2.0764,327056.0
2006-06-05 01:27:00,2.07652,2.07667,2.07652,2.07667,10554510.0
2006-06-05 01:28:00,2.07669,2.07674,2.07662,2.07662,2934925.0
2006-06-05 01:31:00,2.07641,2.07657,2.07641,2.07655,5680728.0
2006-06-05 01:33:00,2.07656,2.07665,2.07646,2.07654,1554493.0
2006-06-05 01:34:00,2.07668,2.07684,2.07662,2.07684,503860.0
2006-06-05 01:35:00,2.07683,2.07705,2.07683,2.07704,5361507.0
2006-06-05 01:36:00,2.07712,2.07712,2.07699,2.07699,7482402.0
2006-06-05 01:37:00,2.07694,2.07694,2.07666,2.07677,972593.0
2006-06-05 01:38:00,2.07656,2.0767,2.0765,2.0765,18322674.0
2006-06-05 01:39:00,2.07656,2.07669,2.07656,2.07669,6896451.0
2006-06-05 01:40:00,2.07658,2.07676,2.07658,2.07676,1740808.0
2006-06-05 01:41:00,2.07667,2.07667,2.0764,2.0764,5621974.0
2006-06-05 01:42:00,2.07626,2.07631,2.07618,2.07631,3595801.0
2006-06-05 01:43:00,2.07626,2.07639,2.07624,2.07636,2023262.0
2006-06-05 01:44:00,2.07635,2.07636,2.07624,2.07636,10777348.0
2006-06-05 01:47:00,2.07636,2.07644,2.07628,2.07644,832950.0
2006-06-05 01:53:00,2.07638,2.07669,2.07638,2.07669,6009442.0
2006-06-05 01:54:00,2.07664,2.07664,2.07631,2.07631,2150737.0
2006-06-05 01:55:00,2.07637,2.07642,2.07619,2.07619,3180977.0
2006-06-05 01:56:00,2.07626,2.07626,2.07593,2.07593,6627507.0
2006-06-05 01:57:00,2.07603,2.07605,2.07603,2.07605,1563727.0
2006-06-05 01:58:00,2.07608,2.07608,2.07585,2.07585,1020599.0
2006-06-05 01:59:00,2.07588,2.076,2.07563,2.076,642759.0
2006-06-05 02:00:00,2.07611,2.07611,2.07558,2.07567,644048.0
2006-06-05 02:01:00,2.07547,2.07547,2.07547,2.07547,1022645.0
2006-06-05 02:02:00,2.07529,2.07529,2.07514,2.07514,1609767.0
2006-06-05 02:03:00,2.07498,2.07515,2.07498,2.07515,6595192.0
2006-06-05 02:04:00,2.07516,2.07539,2.07511,2.07539,559856.0
2006-06-05 02:07:00,2.07519,2.07519,2.07466,2.0747,2249710.0
2006-06-05 02:08:00,2.07459,2.07459,2.07434,2.07441,961281.0
2006-06-05 02:09:00,2.07434,2.07438,2.07426,2.07426,7030365.0
2006-06-05 02:10:00,2.07426,2.07426,2.07381,2.07421,4261197.0
2006-06-05 02:11:00,2.07437,2.07456,2.07437,2.07447,4793943.0
2006-06-05 02:12:00,2.07448,2.07448,2.07435,2.07436,807045.0
2006-06-05 02:13:00,2.07439,2.07439,2.07395,2.07423,6532009.0
2006-06-05 02:14:00,2.07424,2.07448,2.0742,2.07448,816494.0
2006-06-05 02:15:00,2.07443,2.07443,2.0741,2.07414,9804719.0
2006-06-05 02:16:00,2.07386,2.07392,2.07378,2.07384,2076281.0
2006-06-05 02:17:00,2.07393,2.07399,2.07393,2.07398,3506730.0
2006-06-05 02:18:00,2.07402,2.07415,2.07401,2.07404,5744327.0
2006-06-05 02:19:00,2.07398,2.074,2.07388,2.07391,1894447.0
2006-06-05 02:20:00,2.07404,2.07404,2.07382,2.07382,6587497.0
2006-06-05 02:21:00,2.07355,2.07355,2.07332,2.07332,18315349.0
2006-06-05 02:22:00,2.07343,2.07343,2.07305,2.07322,1074569.0
2006-06-05 02:23:00,2.07325,2.07331,2.07325,2.0733,7191159.0
2006-06-05 02:24:00,2.07331,2.07335,2.07319,2.07321,5559999.0
2006-06-05 02:25:00,2.07338,2.07354,2.07338,2.07354,4301298.0
2006-06-05 02:26:00,2.07345,2.07345,2.0729,2.07295,1710678.0
2006-06-05 02:28:00,2.0729,2.07292,2.07272,2.07272,5305619.0
2006-06-05 02:29:00,2.07277,2.07291,2.07277,2.07291,4351608.0
2006-06-05 02:30:00,2.07295,2.073,2.07287,2.073,7182732.0
2006-06-05 02:31:00,2.07309,2.07309,2.07288,2.07288,3108372.0
2006-06-05 02:32:00,2.07287,2.07298,2.0728,2.0728,11530620.0
2006-06-05 02:33:00,2.07268,2.07297,2.07265,2.07297,299805.0
2006-06-05 02:34:00,2.07297,2.07302,2.07295,2.07302,8080726.0
2006-06-05 02:35:00,2.07293,2.0732,2.07293,2.07302,3556549.0
2006-06-05 02:36:00,2.07301,2.07301,2.07268,2.07268,2453472.0
2006-06-05 02:37:00,2.0728,2.07293,2.07271,2.07293,614228.0
2006-06-05 02:39:00,2.07305,2.07306,2.07305,2.07306,1708453.0
2006-06-05 02:40:00,2.07307,2.07345,2.07306,2.07345,6774094.0
2006-06-05 02:41:00,2.07346,2.07346,2.07311,2.07311,1992049.0
2006-06-05 02:42:00,2.07312,2.07316,2.07295,2.07295,6354318.0
2006-06-05 02:43:00,2.07289,2.07289,2.07275,2.07275,2306323.0
2006-06-05 02:45:00,2.07254,2.07265,2.07252,2.07252,15047230.0
2006-06-05 02:46:00,2.07228,2.0724,2.07228,2.07238,3918140.0
2006-06-05 02:47:00,2.07242,2.07267,2.07242,2.07267,1861532.0
2006-06-05 02:48:00,2.07263,2.07263,2.07253,2.07253,9492669.0
2006-06-05 02:49:00,2.07251,2.07262,2.07251,2.07262,2641123.0
2006-06-05 02:50:00,2.07273,2.07299,2.07273,2.07299,3467601.0
2006-06-05 02:51:00,2.07299,2.07299,2.07287,2.07288,543124.0
2006-06-05 02:52:00,2.07281,2.07281,2.07263,2.07279,5454477.0
2006-06-05 02:53:00,2.07284,2.0733,2.07275,2.0733,7112526.0
2006-06-05 02:54:00,2.07339,2.07379,2.07339,2.07359,9715183.0
2006-06-05 02:55:00,2.07358,2.07377,2.07351,2.07377,4949366.0
2006-06-05 02:56:00,2.07377,2.07377,2.07337,2.07337,10122810.0
2006-06-05 02:57:00,2.07326,2.07332,2.07315,2.07315,10451080.0
2006-06-05 02:58:00,2.0731,2.07319,2.07297,2.07319,1245744.0
2006-06-05 02:59:00,2.07329,2.07338,2.07322,2.07334,2189474.0
2006-06-05 03:00:00,2.07337,2.07338,2.07321,2.07321,2520708.0
2006-06-05 03:01:00,2.07332,2.07345,2.07332,2.07345,9084390.0
2006-06-05 03:02:00,2.07352,2.07365,2.07344,2.07365,1175970.0
2006-06-05 03:03:00,2.07373,2.07373,2.07333,2.07348,2686871.0
2006-06-05 03:04:00,2.07345,2.07352,2.07345,2.07349,7197753.0
2006-06-05 03:05:00,2.07348,2.07348,2.07327,2.07348,5014329.0
2006-06-05 03:06:00,2.07351,2.07375,2.07347,2.07375,466835.0
2006-06-05 03:07:00,2.0737,2.0737,2.07349,2.07349,278104.0
2006-06-05 03:08:00,2.07349,2.07349,2.0734,2.0734,1155894.0
2006-06-05 03:09:00,2.07344,2.07353,2.07331,2.07353,2020479.0
2006-06-05 03:14:00,2.07359,2.07383,2.07355,2.07383,689085.0
2006-06-05 03:15:00,2.07385,2.07385,2.07373,2.07373,504424.0
2006-06-05 03:16:00,2.07387,2.07414,2.07368,2.07414,2259987.0
2006-06-05 03:17:00,2.0742,2.07427,2.07404,2.07404,2245925.0
2006-06-05 03:18:00,2.07407,2.07434,2.07407,2.07416,16825088.0
2006-06-05 03:19:00,2.07422,2.07422,2.07383,2.07383,7330225.0
2006-06-05 03:20:00,2.07372,2.07374,2.07367,2.07374,3098322.0
2006-06-05 03:22:00,2.07377,2.07401,2.07369,2.07401,4312997.0
2006-06-05 03:24:00,2.07402,2.07417,2.07398,2.07411,678303.0
2006-06-05 03:25:00,2.07366,2.07406,2.07366,2.07382,4756264.0
2006-06-05 03:26:00,2.07377,2.07377,2.07363,2.07363,3276827.0
2006-06-05 03:27:00,2.07365,2.07365,2.07343,2.07343,3546477.0
2006-06-05 03:28:00,2.07348,2.07348,2.07339,2.07339,1985607.0
2006-06-05 03:29:00,2.07335,2.07335,2.07317,2.07317,8788285.0
2006-06-05 03:30:00,2.07312,2.07312,2.07268,2.07268,423060.0
2006-06-05 03:31:00,2.07261,2.07274,2.07233,2.07233,7408950.0
2006-06-05 03:32:00,2.07244,2.0725,2.07244,2.07249,5414105.0
2006-06-05 03:33:00,2.07242,2.07242,2.07207,2.07207,2745810.0
2006-06-05 03:34:00,2.07253,2.07274,2.0725,2.07274,781660.0
2006-06-05 03:35:00,2.07262,2.07262,2.07213,2.07222,5358110.0
2006-06-05 03:36:00,2.07228,2.07228,2.07209,2.07211,431471.0
2006-06-05 03:37:00,2.0721,2.07221,2.0721,2.07219,2388309.0
2006-06-05 03:38:00,2.07211,2.07211,2.07194,2.072,6799414.0
2006-06-05 03:39:00,2.07193,2.07199,2.07182,2.07198,10864120.0
2006-06-05 03:40:00,2.07198,2.07198,2.07174,2.07174,9546161.0
2006-06-05 03:41:00,2.07188,2.07207,2.07188,2.07203,1398274.0
2006-06-05 03:42:00,2.07182,2.07242,2.07182,2.0723,6865478.0
2006-06-05 03:43:00,2.07233,2.0724,2.07233,2.0724,3839274.0
2006-06-05 03:44:00,2.07221,2.07221,2.07219,2.07219,172947.0
2006-06-05 03:45:00,2.07221,2.0724,2.07215,2.0724,16301011.0
2006-06-05 03:46:00,2.07243,2.07256,2.07232,2.07253,703184.0
2006-06-05 03:47:00,2.07259,2.07275,2.07259,2.07275,1741492.0
2006-06-05 03:48:00,2.07273,2.07273,2.07251,2.07251,5498369.0
2006-06-05 03:52:00,2.07257,2.07257,2.07249,2.07249,807698.0
2006-06-05 03:54:00,2.07235,2.07244,2.07223,2.07223,1717170.0
2006-06-05 03:55:00,2.07231,2.07231,2.07217,2.07217,2018663.0
2006-06-05 03:56:00,2.07218,2.07218,2.0719,2.0719,4309297.0
2006-06-05 03:57:00,2.07188,2.07211,2.07188,2.07211,1867736.0
2006-06-05 03:58:00,2.07218,2.07243,2.07214,2.07243,1483497.0
2006-06-05 03:59:00,2.07238,2.07238,2.07234,2.07234,17642.0
2006-06-05 04:03:00,2.07232,2.07266,2.07232,2.07257,377392.0
2006-06-05 04:04:00,2.07244,2.0725,2.07243,2.07243,3864285.0
2006-06-05 04:06:00,2.07241,2.07241,2.07233,2.07233,567870.0
2006-06-05 04:07:00,2.07233,2.07233,2.0721,2.07218,151654.0
2006-06-05 04:08:00,2.07227,2.07234,2.07227,2.07231,1987592.0
2006-06-05 04:09:00,2.07238,2.07238,2.07218,2.0722,6384014.0
2006-06-05 04:10:00,2.07218,2.07218,2.07205,2.07205,128893.0
2006-06-05 04:11:00,2.07187,2.07187,2.07163,2.07163,11212163.0
2006-06-05 04:12:00,2.07163,2.07172,2.07159,2.0717,6982810.0
2006-06-05 04:13:00,2.07179,2.07184,2.07171,2.0718,1936437.0
2006-06-05 04:14:00,2.0719,2.07229,2.07186,2.07229,1362184.0
2006-06-05 04:15:00,2.07249,2.07277,2.07249,2.07271,598947.0
2006-06-05 04:16:00,2.0723,2.07288,2.0723,2.07288,7320564.0
2006-06-05 04:17:00,2.07305,2.0732,2.07305,2.0732,2815637.0
2006-06-05 04:18:00,2.07308,2.07317,2.073,2.073,14126239.0
2006-06-05 04:20:00,2.07289,2.07289,2.07277,2.0728,8249931.0
2006-06-05 04:21:00,2.07275,2.0729,2.07264,2.07287,3824318.0
2006-06-05 04:22:00,2.07289,2.07289,2.07272,2.07272,6389191.0
2006-06-05 04:23:00,2.07264,2.07267,2.07258,2.07266,2654305.0
2006-06-05 04:24:00,2.07268,2.07295,2.07268,2.07287,1335458.0
2006-06-05 04:25:00,2.07271,2.07273,2.07245,2.07245,835870.0
2006-06-05 04:27:00,2.07241,2.07241,2.07207,2.07222,802262.0
2006-06-05 04:28:00,2.07235,2.07239,2.07224,2.07237,2927296.0
2006-06-05 04:29:00,2.0724,2.07253,2.07235,2.07253,427806.0
2006-06-05 04:30:00,2.07254,2.07281,2.07254,2.07281,2353520.0
2006-06-05 04:32:00,2.07262,2.07262,2.07237,2.07237,3556337.0
2006-06-05 04:35:00,2.07235,2.07238,2.07217,2.07217,4289366.0
2006-06-05 04:37:00,2.07223,2.07226,2.07223,2.07226,518456.0
2006-06-05 04:38:00,2.07242,2.07248,2.07241,2.07243,11847587.0
2006-06-05 04:40:00,2.07239,2.07239,2.07234,2.07239,609555.0
2006-06-05 04:41:00,2.07243,2.07267,2.07239,2.07267,871549.0
2006-06-05 04:42:00,2.07247,2.07247,2.07206,2.07206,1108477.0
2006-06-05 04:43:00,2.07205,2.07205,2.07183,2.07192,22423741.0
2006-06-05 04:46:00,2.07193,2.07218,2.07193,2.07218,5431889.0
2006-06-05 04:47:00,2.07222,2.07246,2.07218,2.07246,1165453.0
2006-06-05 04:48:00,2.07244,2.07244,2.07209,2.07212,530604.0
2006-06-05 04:49:00,2.072,2.07214,2.072,2.07214,291893.0
2006-06-05 04:50:00,2.07215,2.07215,2.07209,2.07209,183882.0
2006-06-05 04:51:00,2.07201,2.07201,2.072,2.072,2203857.0
2006-06-05 04:52:00,2.07183,2.07183,2.07179,2.07179,965329.0
2006-06-05 04:53:00,2.07174,2.07174,2.07161,2.07161,60120.0
2006-06-05 04:54:00,2.07163,2.07163,2.07149,2.07149,1276422.0
2006-06-05 04:56:00,2.07151,2.07157,2.07148,2.07157,449411.0
2006-06-05 04:57:00,2.07162,2.07162,2.07136,2.07136,1264826.0
2006-06-05 04:58:00,2.07126,2.0714,2.07126,2.0714,1629278.0
2006-06-05 04:59:00,2.07145,2.07169,2.07141,2.07169,659228.0
2006-06-05 05:00:00,2.0717,2.0717,2.07158,2.07158,5841100.0
2006-06-05 05:01:00,2.07148,2.07161,2.07135,2.07161,6437293.0
2006-06-05 05:02:00,2.07154,2.07154,2.07119,2.07119,657162.0
2006-06-05 05:03:00,2.07133,2.07153,2.07133,2.07153,523195.0
2006-06-05 05:04:00,2.0716,2.07179,2.0716,2.07179,662261.0
2006-06-05 05:05:00,2.0719,2.0719,2.07152,2.07166,9729038.0
2006-06-05 05:06:00,2.07163,2.07163,2.07139,2.07139,2283276.0
2006-06-05 05:07:00,2.07141,2.07163,2.07141,2.07163,4987999.0
2006-06-05 05:08:00,2.07167,2.07184,2.07166,2.07184,2212974.0
2006-06-05 05:09:00,2.07187,2.07192,2.07187,2.07192,42447.0
2006-06-05 05:10:00,2.07191,2.07191,2.07153,2.07153,11860308.0
2006-06-05 05:14:00,2.07159,2.07164,2.07149,2.07164,9464290.0
2006-06-05 05:15:00,2.07158,2.07165,2.07142,2.0715,3335819.0
2006-06-05 05:16:00,2.07167,2.07167,2.07147,2.07153,6042722.0
2006-06-05 05:17:00,2.07157,2.07183,2.07153,2.07183,2778313.0
2006-06-05 05:19:00,2.07184,2.07208,2.0718,2.07208,578310.0
2006-06-05 05:21:00,2.07183,2.07183,2.07136,2.07166,5429276.0
2006-06-05 05:22:00,2.07164,2.07164,2.07135,2.07142,331579.0
2006-06-05 05:23:00,2.07147,2.07155,2.07147,2.07155,5011739.0
2006-06-05 05:24:00,2.07153,2.07153,2.07145,2.0715,2986274.0
2006-06-05 05:26:00,2.07159,2.07177,2.07159,2.07177,2741369.0
2006-06-05 05:27:00,2.07177,2.07177,2.0713,2.07162,909808.0
2006-06-05 05:28:00,2.07163,2.07206,2.07163,2.07206,6419569.0
2006-06-05 05:29:00,2.07229,2.07253,2.07229,2.07253,2294315.0
2006-06-05 05:30:00,2.07257,2.07262,2.07257,2.07262,1578085.0
2006-06-05 05:31:00,2.07284,2.07305,2.07276,2.07299,7987972.0
2006-06-05 05:32:00,2.07308,2.07308,2.07275,2.07278,2329209.0
2006-06-05 05:33:00,2.0728,2.0728,2.07243,2.07243,3076470.0
2006-06-05 05:34:00,2.07256,2.07256,2.07206,2.07206,7251698.0
2006-06-05 05:35:00,2.07197,2.07223,2.07197,2.07223,19404118.0
2006-06-05 05:36:00,2.07232,2.07232,2.07231,2.07231,148645.0
2006-06-05 05:37:00,2.07227,2.07234,2.07204,2.07222,1295874.0
2006-06-05 05:38:00,2.07242,2.07264,2.07235,2.07264,1491440.0
2006-06-05 05:39:00,2.07256,2.07262,2.07245,2.07245,6270972.0
2006-06-05 05:40:00,2.07237,2.07247,2.0721,2.0721,5963356.0
2006-06-05 05:41:00,2.07213,2.07213,2.07203,2.07203,22762.0
2006-06-05 05:43:00,2.07216,2.07238,2.07208,2.07238,5149485.0
2006-06-05 05:44:00,2.07244,2.07269,2.07204,2.07269,6959684.0
2006-06-05 05:45:00,2.07276,2.07298,2.07272,2.07298,2149677.0
2006-06-05 05:49:00,2.07297,2.0732,2.07297,2.07309,2849124.0
2006-06-05 05:51:00,2.07307,2.07307,2.07263,2.07263,3297230.0
2006-06-05 05:52:00,2.0727,2.0727,2.07245,2.07245,1457783.0
2006-06-05 05:53:00,2.07228,2.07236,2.07228,2.07236,40012.0
2006-06-05 05:54:00,2.07236,2.07236,2.07199,2.07199,3186261.0
2006-06-05 05:55:00,2.07202,2.07214,2.07202,2.07214,3649262.0
2006-06-05 05:56:00,2.07218,2.07218,2.07218,2.07218,58414.0
2006-06-05 05:57:00,2.07223,2.07227,2.07216,2.07216,7360415.0
2006-06-05 05:58:00,2.07207,2.07209,2.07188,2.07188,3145749.0
2006-06-05 06:01:00,2.07201,2.0723,2.07201,2.07224,4568236.0
2006-06-05 06:02:00,2.07226,2.07243,2.07226,2.07233,935122.0
2006-06-05 06:03:00,2.07231,2.07236,2.07221,2.07221,5933145.0
2006-06-05 06:04:00,2.07236,2.07244,2.07236,2.07242,2974260.0
2006-06-05 06:05:00,2.07243,2.07253,2.07243,2.07251,2608691.0
2006-06-05 06:06:00,2.0724,2.0724,2.07229,2.07229,332991.0
2006-06-05 06:07:00,2.07237,2.07243,2.07226,2.07243,8984907.0
2006-06-05 06:08:00,2.07238,2.07238,2.0721,2.0721,1478794.0
2006-06-05 06:11:00,2.07204,2.07205,2.07194,2.07194,2934293.0
2006-06-05 06:13:00,2.072,2.07214,2.072,2.07214,8001649.0
2006-06-05 06:14:00,2.07211,2.07216,2.0721,2.07216,3706950.0
2006-06-05 06:15:00,2.07218,2.07218,2.07198,2.07207,4752808.0
2006-06-05 06:17:00,2.07209,2.07222,2.07209,2.07222,1580360.0
2006-06-05 06:18:00,2.07229,2.07246,2.07226,2.07246,1108527.0
2006-06-05 06:19:00,2.07249,2.07262,2.07249,2.07258,5966004.0
2006-06-05 06:20:00,2.07254,2.07254,2.07223,2.07223,2302371.0
2006-06-05 06:21:00,2.07228,2.07228,2.07196,2.07206,1137410.0
2006-06-05 06:23:00,2.07209,2.07209,2.07203,2.07203,1015246.0
2006-06-05 06:24:00,2.07222,2.07222,2.07189,2.07189,3286505.0
2006-06-05 06:27:00,2.0719,2.07207,2.07184,2.07207,4971869.0
2006-06-05 06:28:00,2.07199,2.07203,2.07186,2.07201,15951858.0
2006-06-05 06:30:00,2.07168,2.07225,2.07168,2.07225,3385760.0
2006-06-05 06:31:00,2.07232,2.07232,2.07209,2.07215,3350786.0
2006-06-05 06:32:00,2.07227,2.07273,2.07216,2.07273,10684732.0
2006-06-05 06:33:00,2.07257,2.07261,2.07235,2.07235,6463168.0
2006-06-05 06:34:00,2.0723,2.07238,2.07216,2.07216,16602571.0
2006-06-05 06:35:00,2.07212,2.07212,2.07178,2.07186,14195356.0
2006-06-05 06:36:00,2.07196,2.07198,2.07179,2.07194,24553733.0
2006-06-05 06:38:00,2.07198,2.07207,2.07191,2.07207,554577.0
2006-06-05 06:41:00,2.07184,2.0722,2.07184,2.0722,1728770.0
2006-06-05 06:42:00,2.07213,2.07213,2.07169,2.0718,17142004.0
2006-06-05 06:43:00,2.07186,2.07205,2.07185,2.07205,6221878.0
2006-06-05 06:44:00,2.07203,2.0725,2.07203,2.0725,1310585.0
2006-06-05 06:46:00,2.07256,2.07256,2.07228,2.07228,7648505.0
2006-06-05 06:47:00,2.07186,2.07212,2.07186,2.07212,1514413.0
2006-06-05 06:49:00,2.07202,2.07207,2.07177,2.07177,3930478.0
2006-06-05 06:51:00,2.07199,2.07199,2.07178,2.07188,6246364.0
2006-06-05 06:52:00,2.07189,2.07191,2.07189,2.07191,1161907.0
2006-06-05 06:53:00,2.07196,2.0722,2.07188,2.0722,4789284.0
2006-06-05 06:54:00,2.07215,2.07226,2.07208,2.07214,1875555.0
2006-06-05 06:55:00,2.07208,2.07208,2.07172,2.07172,394913.0
2006-06-05 06:56:00,2.07168,2.07181,2.07168,2.07173,2588172.0
2006-06-05 06:58:00,2.07176,2.07197,2.07176,2.07197,2240265.0
2006-06-05 06:59:00,2.07186,2.07186,2.07171,2.07171,6052565.0
2006-06-05 07:00:00,2.07183,2.0722,2.07183,2.0722,2613459.0
2006-06-05 07:01:00,2.07224,2.07249,2.0722,2.07249,3527511.0
2006-06-05 07:02:00,2.07253,2.07253,2.07212,2.07237,3662914.0
2006-06-05 07:03:00,2.07233,2.07239,2.0723,2.07237,3379593.0
2006-06-05 07:04:00,2.07241,2.07256,2.07231,2.07256,3260549.0
2006-06-05 07:06:00,2.07252,2.07252,2.07245,2.07245,9394015.0
2006-06-05 07:07:00,2.07258,2.07275,2.07258,2.07275,4618882.0
2006-06-05 07:08:00,2.07281,2.07282,2.07255,2.07282,8236380.0
2006-06-05 07:09:00,2.07279,2.07288,2.07279,2.07288,528437.0
2006-06-05 07:10:00,2.07309,2.07309,2.07295,2.07299,8947907.0
2006-06-05 07:11:00,2.07293,2.07293,2.07274,2.07282,1397200.0
2006-06-05 07:12:00,2.07272,2.0731,2.07272,2.0731,5921463.0
2006-06-05 07:14:00,2.07293,2.07293,2.07268,2.07273,1218461.0
2006-06-05 07:15:00,2.07289,2.0729,2.07223,2.07223,7597648.0
2006-06-05 07:16:00,2.07231,2.07241,2.0722,2.0722,1459401.0
2006-06-05 07:17:00,2.07213,2.07213,2.07211,2.07211,888576.0
2006-06-05 07:18:00,2.07199,2.07199,2.07182,2.07194,5048457.0
2006-06-05 07:19:00,2.07205,2.07237,2.07205,2.07237,1294330.0
2006-06-05 07:20:00,2.07236,2.07266,2.07236,2.07266,6799945.0
2006-06-05 07:23:00,2.07275,2.07275,2.07233,2.07233,4359592.0
2006-06-05 07:25:00,2.07238,2.07244,2.0723,2.0723,2821133.0
2006-06-05 07:27:00,2.0724,2.07249,2.07229,2.07249,4067238.0
2006-06-05 07:29:00,2.07238,2.07238,2.07198,2.07198,4991326.0
2006-06-05 07:30:00,2.07214,2.07215,2.07202,2.07202,4303641.0
2006-06-05 07:31:00,2.07214,2.07219,2.07201,2.07216,3284053.0
2006-06-05 07:32:00,2.07219,2.07228,2.07219,2.07228,144051.0
2006-06-05 07:33:00,2.07226,2.07226,2.07207,2.07217,7241587.0
2006-06-05 07:34:00,2.07207,2.07207,2.07195,2.07196,7853174.0
2006-06-05 07:36:00,2.0719,2.07237,2.0719,2.07237,1510710.0
2006-06-05 07:37:00,2.07219,2.07219,2.07189,2.07205,2050342.0
2006-06-05 07:38:00,2.07202,2.07203,2.07184,2.07193,3961616.0
2006-06-05 07:39:00,2.07196,2.07215,2.07196,2.07215,3337366.0
2006-06-05 07:40:00,2.07225,2.07234,2.07225,2.0723,2578785.0
2006-06-05 07:41:00,2.07226,2.07226,2.07214,2.07214,2488350.0
2006-06-05 07:43:00,2.07204,2.07204,2.072,2.072,5264710.0
2006-06-05 07:45:00,2.07196,2.07205,2.07183,2.07183,4621187.0
2006-06-05 07:46:00,2.07179,2.07197,2.07179,2.07185,2985203.0
2006-06-05 07:47:00,2.07195,2.07195,2.07179,2.07179,1923604.0
2006-06-05 07:49:00,2.07184,2.07187,2.07176,2.07176,2565825.0
2006-06-05 07:51:00,2.07181,2.0719,2.07172,2.07188,335344.0
2006-06-05 07:56:00,2.07189,2.072,2.07165,2.072,8720540.0
2006-06-05 07:57:00,2.0718,2.07213,2.07166,2.07207,10780372.0
2006-06-05 07:59:00,2.07218,2.07218,2.07201,2.07215,4254708.0
2006-06-05 08:00:00,2.07224,2.07244,2.07224,2.07244,11553714.0
2006-06-05 08:01:00,2.07242,2.07242,2.07203,2.07231,3089001.0
2006-06-05 08:02:00,2.07238,2.0725,2.07238,2.0725,1827768.0
2006-06-05 08:03:00,2.07262,2.07262,2.07241,2.07241,4622297.0
2006-06-05 08:04:00,2.07251,2.07265,2.07251,2.07265,881008.0
2006-06-05 08:05:00,2.07269,2.07289,2.07269,2.07279,7038265.0
2006-06-05 08:06:00,2.07278,2.07288,2.07278,2.07288,13546857.0
2006-06-05 08:07:00,2.07284,2.07284,2.07245,2.07245,196617.0
2006-06-05 08:08:00,2.07242,2.0728,2.07242,2.07278,8186319.0
2006-06-05 08:09:00,2.07288,2.07289,2.07275,2.07275,1766158.0
2006-06-05 08:10:00,2.07264,2.07264,2.07228,2.07228,374371.0
2006-06-05 08:11:00,2.07207,2.07207,2.07179,2.0719,1122986.0
2006-06-05 08:12:00,2.07193,2.07206,2.07193,2.07197,12034712.0
2006-06-05 08:13:00,2.07189,2.07189,2.07151,2.07187,4490818.0
2006-06-05 08:14:00,2.07207,2.07238,2.07207,2.07234,484867.0
2006-06-05 08:15:00,2.07193,2.0727,2.07193,2.07268,3734825.0
2006-06-05 08:16:00,2.07251,2.07251,2.0719,2.0719,6046640.0
2006-06-05 08:17:00,2.07182,2.07202,2.07182,2.07196,4422905.0
2006-06-05 08:18:00,2.0721,2.0722,2.07206,2.0722,4007451.0
2006-06-05 08:19:00,2.07213,2.07213,2.07204,2.07204,2361010.0
2006-06-05 08:20:00,2.07206,2.07206,2.07138,2.07185,11165823.0
2006-06-05 08:21:00,2.0718,2.0719,2.07169,2.0719,9245616.0
2006-06-05 08:22:00,2.072,2.07213,2.07198,2.07203,1656494.0
2006-06-05 08:24:00,2.07192,2.07205,2.07187,2.07203,4494203.0
2006-06-05 08:25:00,2.07212,2.0722,2.07195,2.0722,4199515.0
2006-06-05 08:26:00,2.07224,2.0724,2.07215,2.0724,5294407.0
2006-06-05 08:27:00,2.07247,2.07247,2.07203,2.07203,1482122.0
2006-06-05 08:28:00,2.07207,2.07234,2.07207,2.07219,4152977.0
2006-06-05 08:29:00,2.07227,2.07227,2.07213,2.07225,3360087.0
2006-06-05 08:30:00,2.07203,2.07213,2.0719,2.07198,3380333.0
2006-06-05 08:31:00,2.07194,2.07194,2.07185,2.07185,552359.0
2006-06-05 08:32:00,2.07173,2.07178,2.07164,2.07164,4264402.0
2006-06-05 08:33:00,2.07167,2.07177,2.07157,2.07157,6582323.0
2006-06-05 08:34:00,2.07161,2.07175,2.07161,2.07166,10503851.0
2006-06-05 08:35:00,2.07184,2.07184,2.0716,2.07168,4180261.0
2006-06-05 08:36:00,2.07191,2.07211,2.07182,2.07206,12147902.0
2006-06-05 08:37:00,2.07219,2.07221,2.07199,2.07214,5818873.0
2006-06-05 08:38:00,2.07229,2.07246,2.07222,2.07246,592191.0
2006-06-05 08:39:00,2.07248,2.07248,2.07233,2.07248,1387719.0
2006-06-05 08:40:00,2.07255,2.07266,2.07231,2.07231,4698344.0
2006-06-05 08:41:00,2.07264,2.07312,2.07264,2.07312,7362873.0
2006-06-05 08:42:00,2.07309,2.07309,2.0727,2.0727,1589542.0
2006-06-05 08:43:00,2.07278,2.07278,2.07254,2.07254,2381263.0
2006-06-05 08:44:00,2.07232,2.07253,2.07232,2.07234,8609024.0
2006-06-05 08:45:00,2.07233,2.07233,2.07202,2.07202,1793307.0
2006-06-05 08:46:00,2.07198,2.07198,2.07174,2.07174,7605444.0
2006-06-05 08:47:00,2.07182,2.07182,2.07136,2.07136,1457781.0
2006-06-05 08:48:00,2.07144,2.07159,2.0711,2.07147,14789565.0
2006-06-05 08:49:00,2.07142,2.07145,2.07142,2.07145,121759.0
2006-06-05 08:50:00,2.07145,2.07145,2.07128,2.07138,2849523.0
2006-06-05 08:52:00,2.07133,2.07153,2.07133,2.07153,2226204.0
2006-06-05 08:53:00,2.07157,2.07183,2.07157,2.07183,33858856.0
2006-06-05 08:54:00,2.07169,2.07169,2.07135,2.07135,3641790.0
2006-06-05 08:55:00,2.0713,2.07141,2.07091,2.07091,11758932.0
2006-06-05 08:56:00,2.07097,2.07097,2.07059,2.07064,10399337.0
2006-06-05 08:57:00,2.07072,2.07072,2.07053,2.07059,2524323.0
2006-06-05 08:58:00,2.07063,2.07076,2.07063,2.07076,9662203.0
2006-06-05 08:59:00,2.07085,2.07112,2.07084,2.07107,8815710.0
2006-06-05 09:00:00,2.07104,2.07111,2.07079,2.07079,5488829.0
2006-06-05 09:01:00,2.07061,2.07092,2.07061,2.07061,10337714.0
2006-06-05 09:02:00,2.07042,2.07042,2.06987,2.07006,6275840.0
2006-06-05 09:03:00,2.06997,2.07001,2.06937,2.06937,8477693.0
2006-06-05 09:04:00,2.0699,2.07012,2.0699,2.07012,16539754.0
2006-06-05 09:05:00,2.07008,2.07008,2.06992,2.06992,6016513.0
2006-06-05 09:06:00,2.06998,2.07009,2.06983,2.07009,10160775.0
2006-06-05 09:07:00,2.07027,2.07043,2.07027,2.07038,5169621.0
2006-06-05 09:08:00,2.07034,2.07042,2.07019,2.07019,3407169.0
2006-06-05 09:09:00,2.07004,2.07016,2.06991,2.06991,2408364.0
2006-06-05 09:10:00,2.06981,2.07005,2.06981,2.07004,3083741.0
2006-06-05 09:11:00,2.07001,2.07031,2.07001,2.07031,3145907.0
2006-06-05 09:12:00,2.07045,2.07072,2.07045,2.07072,15040447.0
2006-06-05 09:13:00,2.07089,2.07106,2.07083,2.07101,12401426.0
2006-06-05 09:14:00,2.07104,2.07104,2.07088,2.07088,4762507.0
2006-06-05 09:15:00,2.07082,2.07094,2.07072,2.07094,10847881.0
2006-06-05 09:16:00,2.07099,2.0715,2.07099,2.07107,10122889.0
2006-06-05 09:17:00,2.07119,2.07119,2.07088,2.07092,5060832.0
2006-06-05 09:19:00,2.07083,2.07087,2.07064,2.07065,3649835.0
2006-06-05 09:20:00,2.07064,2.07064,2.07036,2.07036,4780450.0
2006-06-05 09:21:00,2.07032,2.07038,2.07014,2.07014,11218787.0
2006-06-05 09:22:00,2.07013,2.07013,2.06975,2.06993,6957507.0
2006-06-05 09:23:00,2.06994,2.06994,2.06936,2.06936,6989405.0
2006-06-05 09:24:00,2.06943,2.0701,2.06943,2.0701,7134526.0
2006-06-05 09:25:00,2.07011,2.07012,2.07005,2.07005,10213571.0
2006-06-05 09:26:00,2.06995,2.06995,2.06951,2.06951,877360.0
2006-06-05 09:27:00,2.06935,2.06994,2.06935,2.06994,11346052.0
2006-06-05 09:28:00,2.07017,2.0702,2.07001,2.07006,2737189.0
2006-06-05 09:29:00,2.07007,2.0704,2.07007,2.0704,3509238.0
2006-06-05 09:30:00,2.07036,2.07069,2.07036,2.07069,1681841.0
2006-06-05 09:31:00,2.07081,2.0712,2.07081,2.07107,9400773.0
2006-06-05 09:32:00,2.07114,2.07184,2.07114,2.07184,5562605.0
2006-06-05 09:33:00,2.07206,2.07223,2.07204,2.07221,3485340.0
2006-06-05 09:34:00,2.07247,2.07256,2.07245,2.07247,9748902.0
2006-06-05 09:35:00,2.07254,2.07259,2.07254,2.07257,1316432.0
2006-06-05 09:36:00,2.07237,2.07237,2.07203,2.07209,9392973.0
2006-06-05 09:37:00,2.07226,2.07261,2.07226,2.07261,5585487.0
2006-06-05 09:38:00,2.07288,2.07319,2.07288,2.07316,1741249.0
2006-06-05 09:39:00,2.07323,2.07404,2.07323,2.07404,3816789.0
2006-06-05 09:40:00,2.07425,2.07479,2.07425,2.07478,6134874.0
2006-06-05 09:41:00,2.07482,2.07531,2.07482,2.0752,10765545.0
2006-06-05 09:42:00,2.07512,2.07512,2.0745,2.07453,6604481.0
2006-06-05 09:43:00,2.07441,2.07441,2.07403,2.07407,6376034.0
2006-06-05 09:44:00,2.07411,2.07411,2.07397,2.07398,6463757.0
2006-06-05 09:45:00,2.07395,2.07403,2.07383,2.07403,1316662.0
2006-06-05 09:46:00,2.07409,2.07431,2.07409,2.07422,696524.0
2006-06-05 09:47:00,2.07411,2.07412,2.07367,2.07367,4871528.0
2006-06-05 09:48:00,2.07368,2.07368,2.0733,2.0733,1051800.0
2006-06-05 09:49:00,2.07341,2.07344,2.07318,2.07344,606931.0
2006-06-05 09:50:00,2.07342,2.07342,2.07308,2.07325,4284035.0
2006-06-05 09:51:00,2.07332,2.07375,2.07332,2.07375,4242499.0
2006-06-05 09:52:00,2.07382,2.07389,2.07352,2.07352,11571043.0
2006-06-05 09:53:00,2.07338,2.07338,2.07292,2.07292,6761830.0
2006-06-05 09:54:00,2.07292,2.07292,2.07277,2.07286,3871014.0
2006-06-05 09:55:00,2.07286,2.07314,2.07286,2.07309,510879.0
2006-06-05 09:56:00,2.07295,2.07311,2.0726,2.0726,7179711.0
2006-06-05 09:57:00,2.07261,2.07272,2.0723,2.0723,864210.0
2006-06-05 09:58:00,2.07219,2.07219,2.07125,2.07132,15701751.0
2006-06-05 09:59:00,2.07124,2.07141,2.07123,2.07128,5897387.0
2006-06-05 10:00:00,2.07105,2.07105,2.07067,2.07084,4807083.0
2006-06-05 10:02:00,2.07054,2.07108,2.07054,2.07083,14890555.0
2006-06-05 10:03:00,2.07089,2.07104,2.07089,2.07096,12925569.0
2006-06-05 10:04:00,2.07101,2.07121,2.07101,2.0712,871366.0
2006-06-05 10:05:00,2.07116,2.07116,2.0708,2.07111,1515807.0
2006-06-05 10:06:00,2.07127,2.07135,2.07118,2.07123,5995284.0
2006-06-05 10:07:00,2.07105,2.07109,2.07047,2.07047,16204233.0
2006-06-05 10:08:00,2.07056,2.07086,2.07056,2.07075,4676377.0
2006-06-05 10:09:00,2.07062,2.07062,2.07031,2.07031,9162724.0
2006-06-05 10:10:00,2.07028,2.07028,2.06996,2.06996,7218110.0
2006-06-05 10:11:00,2.0697,2.06987,2.06964,2.06964,11432621.0
2006-06-05 10:12:00,2.06959,2.07027,2.06959,2.07027,3451578.0
2006-06-05 10:13:00,2.07022,2.07038,2.07022,2.07033,22626771.0
2006-06-05 10:14:00,2.07031,2.07051,2.07031,2.07051,624225.0
2006-06-05 10:15:00,2.07059,2.07059,2.07045,2.07049,1805825.0
2006-06-05 10:16:00,2.07019,2.07019,2.06954,2.06954,3432750.0
2006-06-05 10:17:00,2.06955,2.06984,2.06955,2.06971,1804717.0
2006-06-05 10:18:00,2.06961,2.06961,2.06941,2.06958,6149072.0
2006-06-05 10:19:00,2.06967,2.06999,2.06967,2.06999,6559404.0
2006-06-05 10:20:00,2.07006,2.07025,2.0699,2.07025,15128344.0
2006-06-05 10:21:00,2.07029,2.07029,2.0701,2.07021,6772557.0
2006-06-05 10:22:00,2.06996,2.06996,2.06967,2.06982,11924304.0
2006-06-05 10:23:00,2.06976,2.06979,2.06931,2.06931,767169.0
2006-06-05 10:24:00,2.06946,2.06986,2.06946,2.06986,2620284.0
2006-06-05 10:25:00,2.0698,2.06985,2.06961,2.06961,786952.0
2006-06-05 10:26:00,2.0695,2.06957,2.06936,2.06946,4881560.0
2006-06-05 10:27:00,2.06952,2.06957,2.0694,2.06945,4246602.0
2006-06-05 10:28:00,2.06936,2.06944,2.06932,2.06933,2486828.0
2006-06-05 10:29:00,2.06928,2.06928,2.06899,2.06922,21396335.0
2006-06-05 10:30:00,2.06935,2.0695,2.06924,2.0694,13396221.0
2006-06-05 10:31:00,2.06949,2.07006,2.06949,2.07006,1708445.0
2006-06-05 10:32:00,2.07001,2.07063,2.07001,2.07063,2891317.0
2006-06-05 10:33:00,2.07071,2.07071,2.07036,2.07036,1885054.0
2006-06-05 10:34:00,2.0703,2.07037,2.07018,2.07035,17219362.0
2006-06-05 10:35:00,2.07042,2.07063,2.07042,2.07063,14944098.0
2006-06-05 10:36:00,2.07067,2.07091,2.07067,2.07091,718958.0
2006-06-05 10:37:00,2.07087,2.07087,2.07024,2.07024,12985061.0
2006-06-05 10:38:00,2.07019,2.07026,2.0701,2.07026,2623642.0
2006-06-05 10:39:00,2.07026,2.0704,2.07026,2.07029,7391633.0
2006-06-05 10:40:00,2.07014,2.07059,2.07014,2.07059,8768999.0
2006-06-05 10:41:00,2.07063,2.07064,2.07033,2.07064,4546508.0
2006-06-05 10:42:00,2.07064,2.07066,2.07055,2.07055,4575205.0
2006-06-05 10:43:00,2.07052,2.07053,2.07036,2.07036,2823494.0
2006-06-05 10:44:00,2.07022,2.07035,2.07019,2.07031,647423.0
2006-06-05 10:45:00,2.07032,2.07032,2.07013,2.07018,2252977.0
2006-06-05 10:46:00,2.07019,2.07036,2.07019,2.07028,3270619.0
2006-06-05 10:47:00,2.07027,2.07048,2.07027,2.07047,7452451.0
2006-06-05 10:48:00,2.0705,2.07062,2.07043,2.07051,6154649.0
2006-06-05 10:49:00,2.07045,2.07109,2.07045,2.07109,5382721.0
2006-06-05 10:50:00,2.07113,2.07146,2.07107,2.0714,5294100.0
2006-06-05 10:51:00,2.07124,2.07141,2.07124,2.07132,7451941.0
2006-06-05 10:52:00,2.0713,2.07131,2.07112,2.07112,5959292.0
2006-06-05 10:53:00,2.07112,2.07135,2.07098,2.07135,3786433.0
2006-06-05 10:54:00,2.07131,2.07131,2.07086,2.07121,5025159.0
2006-06-05 10:55:00,2.07125,2.0713,2.07099,2.07099,3010693.0
2006-06-05 10:56:00,2.07105,2.07105,2.07068,2.07068,3820309.0
2006-06-05 10:57:00,2.07066,2.07067,2.07056,2.0706,1491636.0
2006-06-05 10:58:00,2.07063,2.07063,2.0704,2.07061,4934733.0
2006-06-05 10:59:00,2.07073,2.07076,2.07057,2.07076,24610565.0
2006-06-05 11:00:00,2.07072,2.07082,2.07068,2.07082,8925710.0
2006-06-05 11:01:00,2.07088,2.07101,2.0708,2.07092,4729795.0
2006-06-05 11:02:00,2.07071,2.07079,2.07067,2.07067,396745.0
2006-06-05 11:03:00,2.0707,2.07074,2.0706,2.07063,6209900.0
2006-06-05 11:04:00,2.0707,2.07077,2.07068,2.07077,1742365.0
2006-06-05 11:05:00,2.07078,2.07091,2.07039,2.07091,2330256.0
2006-06-05 11:06:00,2.07091,2.07109,2.07091,2.07094,9904820.0
2006-06-05 11:07:00,2.07109,2.0711,2.07095,2.07104,2919369.0
2006-06-05 11:08:00,2.071,2.071,2.07085,2.07085,2267775.0
2006-06-05 11:09:00,2.07081,2.07095,2.07081,2.07094,21904325.0
2006-06-05 11:10:00,2.07102,2.07102,2.07069,2.07073,15857687.0
2006-06-05 11:11:00,2.07063,2.07066,2.07044,2.07044,4195447.0
2006-06-05 11:12:00,2.07045,2.07047,2.07025,2.07047,4234936.0
2006-06-05 11:13:00,2.07061,2.07077,2.07061,2.07077,1839396.0
2006-06-05 11:14:00,2.0708,2.07085,2.07072,2.07081,10586921.0
2006-06-05 11:15:00,2.07081,2.07098,2.07073,2.07098,2676887.0
2006-06-05 11:16:00,2.07123,2.07142,2.07097,2.07119,1027898.0
2006-06-05 11:17:00,2.07095,2.07095,2.07073,2.07075,6469827.0
2006-06-05 11:19:00,2.07069,2.0709,2.07066,2.07076,2830109.0
2006-06-05 11:20:00,2.07071,2.07078,2.07071,2.07075,5148056.0
2006-06-05 11:21:00,2.07083,2.07084,2.07077,2.07081,5368910.0
2006-06-05 11:22:00,2.07073,2.07078,2.0704,2.0704,6317247.0
2006-06-05 11:23:00,2.07017,2.07029,2.07006,2.07006,14780946.0
2006-06-05 11:24:00,2.07003,2.07006,2.06994,2.07001,1297623.0
2006-06-05 11:25:00,2.07008,2.07042,2.07008,2.07042,2375199.0
2006-06-05 11:26:00,2.07047,2.07053,2.07033,2.07047,2516666.0
2006-06-05 11:27:00,2.07048,2.07048,2.07007,2.0702,3764828.0
2006-06-05 11:28:00,2.07044,2.0705,2.07031,2.07035,9811679.0
2006-06-05 11:29:00,2.07028,2.07054,2.07024,2.07054,5314784.0
2006-06-05 11:30:00,2.07049,2.07049,2.07029,2.07034,8627853.0
2006-06-05 11:31:00,2.07033,2.07047,2.07033,2.07035,5660621.0
2006-06-05 11:32:00,2.07037,2.07037,2.0702,2.07026,5124814.0
2006-06-05 11:33:00,2.07018,2.07018,2.06999,2.07006,4021314.0
2006-06-05 11:34:00,2.06997,2.06998,2.06978,2.0699,7428156.0
2006-06-05 11:35:00,2.07003,2.07019,2.06989,2.07019,10068834.0
2006-06-05 11:36:00,2.07044,2.07053,2.07026,2.07049,1596690.0
2006-06-05 11:37:00,2.07045,2.07045,2.07024,2.07036,16557907.0
2006-06-05 11:38:00,2.07034,2.07034,2.07005,2.07016,3201685.0
2006-06-05 11:39:00,2.07009,2.07012,2.07006,2.07012,2036746.0
2006-06-05 11:40:00,2.07021,2.07027,2.07017,2.07025,2735235.0
2006-06-05 11:41:00,2.07018,2.07043,2.07018,2.07036,5671702.0
2006-06-05 11:42:00,2.07033,2.07034,2.07017,2.07017,6022304.0
2006-06-05 11:43:00,2.07028,2.07054,2.07028,2.07054,5480214.0
2006-06-05 11:44:00,2.0706,2.07062,2.0705,2.0705,1303032.0
2006-06-05 11:45:00,2.07052,2.07052,2.07023,2.07048,15486366.0
2006-06-05 11:46:00,2.07033,2.07033,2.07016,2.07016,3517479.0
2006-06-05 11:47:00,2.07012,2.07023,2.07005,2.07023,5643657.0
2006-06-05 11:48:00,2.07026,2.07026,2.07001,2.07003,3735055.0
2006-06-05 11:49:00,2.06976,2.07039,2.06976,2.07039,3778280.0
2006-06-05 11:50:00,2.07043,2.07054,2.07041,2.07041,8244771.0
2006-06-05 11:51:00,2.07027,2.0704,2.07019,2.0704,16683030.0
2006-06-05 11:52:00,2.07058,2.07108,2.07058,2.07108,7666521.0
2006-06-05 11:54:00,2.07107,2.07107,2.0709,2.07094,920026.0
2006-06-05 11:55:00,2.07077,2.07089,2.07073,2.07078,7002171.0
2006-06-05 11:56:00,2.07072,2.07102,2.07067,2.07102,7944929.0
2006-06-05 11:57:00,2.07091,2.07162,2.07091,2.07162,26827143.0
2006-06-05 11:58:00,2.07162,2.07162,2.07133,2.07133,2744774.0
2006-06-05 11:59:00,2.07131,2.07131,2.07088,2.07107,3242679.0
2006-06-05 12:00:00,2.0711,2.0712,2.07107,2.0712,5632482.0
2006-06-05 12:01:00,2.07112,2.07114,2.07102,2.07114,1976180.0
2006-06-05 12:02:00,2.07111,2.07135,2.071,2.07135,9882896.0
2006-06-05 12:03:00,2.07124,2.07124,2.07116,2.07118,5909603.0
2006-06-05 12:04:00,2.07112,2.07112,2.07083,2.07083,4726123.0
2006-06-05 12:05:00,2.07081,2.07093,2.07071,2.07077,15661337.0
2006-06-05 12:06:00,2.07083,2.07137,2.07083,2.07137,2427913.0
2006-06-05 12:07:00,2.07148,2.07221,2.07148,2.0722,4335304.0
2006-06-05 12:08:00,2.07213,2.07239,2.07213,2.07239,7462692.0
2006-06-05 12:09:00,2.07219,2.07253,2.07219,2.07231,6013816.0
2006-06-05 12:10:00,2.07243,2.07251,2.07215,2.07215,5971429.0
2006-06-05 12:11:00,2.07213,2.07224,2.07208,2.07224,3693936.0
2006-06-05 12:12:00,2.0723,2.07242,2.07206,2.07206,3980418.0
2006-06-05 12:13:00,2.07205,2.07205,2.07169,2.07169,11620874.0
2006-06-05 12:14:00,2.07163,2.07163,2.07143,2.07148,3351547.0
2006-06-05 12:15:00,2.07121,2.07123,2.07075,2.07075,6548432.0
2006-06-05 12:16:00,2.07091,2.07113,2.07086,2.07113,5566418.0
2006-06-05 12:17:00,2.07118,2.07121,2.07106,2.07113,9447595.0
2006-06-05 12:18:00,2.07118,2.07126,2.07106,2.07126,3258740.0
2006-06-05 12:19:00,2.07123,2.07147,2.07115,2.0714,6732567.0
2006-06-05 12:20:00,2.07145,2.07155,2.07145,2.07147,1626029.0
2006-06-05 12:21:00,2.07156,2.07158,2.07149,2.07149,3018092.0
2006-06-05 12:22:00,2.07151,2.07157,2.07129,2.07129,5901114.0
2006-06-05 12:24:00,2.071,2.0711,2.07087,2.07088,6529784.0
2006-06-05 12:25:00,2.07091,2.07095,2.07064,2.07082,15015226.0
2006-06-05 12:26:00,2.07079,2.07109,2.07079,2.07103,1124411.0
2006-06-05 12:27:00,2.07104,2.07104,2.07048,2.0705,5109696.0
2006-06-05 12:28:00,2.07043,2.07043,2.07011,2.07011,2088918.0
2006-06-05 12:29:00,2.07043,2.07064,2.07043,2.07051,12273133.0
2006-06-05 12:30:00,2.07067,2.07086,2.07067,2.07086,30227245.0
2006-06-05 12:31:00,2.07078,2.07078,2.07048,2.07054,7098056.0
2006-06-05 12:32:00,2.07064,2.07082,2.07064,2.07082,16969781.0
2006-06-05 12:33:00,2.07089,2.07105,2.07085,2.07105,1020840.0
2006-06-05 12:34:00,2.07106,2.07118,2.07106,2.07112,5033472.0
2006-06-05 12:35:00,2.07128,2.07159,2.07128,2.07154,14202697.0
2006-06-05 12:36:00,2.07109,2.07136,2.07109,2.07119,22841136.0
2006-06-05 12:37:00,2.07109,2.07121,2.07074,2.07108,5085516.0
2006-06-05 12:38:00,2.07091,2.0712,2.07091,2.0712,3619035.0
2006-06-05 12:39:00,2.0712,2.0715,2.0712,2.0715,3585378.0
2006-06-05 12:40:00,2.0716,2.07162,2.07138,2.07162,2489592.0
2006-06-05 12:41:00,2.0713,2.0713,2.0706,2.0706,3372967.0
2006-06-05 12:42:00,2.0705,2.07072,2.07048,2.07072,2088531.0
2006-06-05 12:43:00,2.07085,2.07104,2.07085,2.07104,4060663.0
2006-06-05 12:44:00,2.07104,2.07115,2.07103,2.07115,6202212.0
2006-06-05 12:45:00,2.07105,2.07124,2.07105,2.07114,4631096.0
2006-06-05 12:47:00,2.07111,2.07111,2.07064,2.07071,2337286.0
2006-06-05 12:48:00,2.07077,2.07097,2.07076,2.07077,10712741.0
2006-06-05 12:49:00,2.07076,2.07085,2.07061,2.07061,13960038.0
2006-06-05 12:50:00,2.07074,2.07088,2.07066,2.07088,8736636.0
2006-06-05 12:51:00,2.07105,2.07128,2.07104,2.07104,1685941.0
2006-06-05 12:52:00,2.07098,2.07098,2.07059,2.07059,10138138.0
2006-06-05 12:53:00,2.07066,2.07066,2.07013,2.0705,4787150.0
2006-06-05 12:54:00,2.07058,2.07064,2.07042,2.07042,7793513.0
2006-06-05 12:55:00,2.07057,2.07085,2.07057,2.0708,2177498.0
2006-06-05 12:56:00,2.0711,2.07121,2.0711,2.07119,18556126.0
2006-06-05 12:57:00,2.07116,2.07117,2.07104,2.07105,16733904.0
2006-06-05 12:58:00,2.07114,2.07127,2.07097,2.07127,2053395.0
2006-06-05 12:59:00,2.0715,2.07212,2.0715,2.07212,1260333.0
2006-06-05 13:00:00,2.07218,2.07221,2.07199,2.07219,7551972.0
2006-06-05 13:01:00,2.07206,2.07206,2.07187,2.07187,14115113.0
2006-06-05 13:02:00,2.07186,2.07196,2.07162,2.07162,18059394.0
2006-06-05 13:03:00,2.07181,2.07189,2.07157,2.07176,3277802.0
2006-06-05 13:04:00,2.07178,2.07178,2.07116,2.07116,4334544.0
2006-06-05 13:05:00,2.07114,2.07114,2.07085,2.07085,6331646.0
2006-06-05 13:06:00,2.0709,2.0709,2.07042,2.07059,6138320.0
2006-06-05 13:07:00,2.07055,2.07058,2.07046,2.07058,14753148.0
2006-06-05 13:08:00,2.07055,2.07055,2.07035,2.07035,9144342.0
2006-06-05 13:11:00,2.07035,2.07068,2.07035,2.07068,4911333.0
2006-06-05 13:12:00,2.07091,2.07106,2.0709,2.07102,4859998.0
2006-06-05 13:13:00,2.07084,2.07094,2.07081,2.07093,3054685.0
2006-06-05 13:15:00,2.07091,2.07091,2.07071,2.07071,13300565.0
2006-06-05 13:16:00,2.07057,2.07057,2.07028,2.07028,1003098.0
2006-06-05 13:17:00,2.07026,2.07044,2.07024,2.07044,2556353.0
2006-06-05 13:18:00,2.07058,2.07058,2.07036,2.07046,4505237.0
2006-06-05 13:19:00,2.07045,2.07045,2.07023,2.07023,1916944.0
2006-06-05 13:20:00,2.07013,2.07013,2.06969,2.06969,2938132.0
2006-06-05 13:21:00,2.06966,2.06977,2.06948,2.06976,4200498.0
2006-06-05 13:22:00,2.06987,2.06993,2.06978,2.06978,5594022.0
2006-06-05 13:24:00,2.06993,2.07004,2.06992,2.06993,4278555.0
2006-06-05 13:25:00,2.06982,2.06982,2.06951,2.06951,2084020.0
2006-06-05 13:26:00,2.06907,2.06948,2.06907,2.06932,13012729.0
2006-06-05 13:27:00,2.06934,2.06943,2.0693,2.0693,2410036.0
2006-06-05 13:28:00,2.06915,2.06915,2.06865,2.0688,8928839.0
2006-06-05 13:29:00,2.06871,2.06871,2.06839,2.06839,3878608.0
2006-06-05 13:30:00,2.06837,2.06873,2.06837,2.06873,2078600.0
2006-06-05 13:31:00,2.06884,2.06952,2.06884,2.06952,6703437.0
2006-06-05 13:32:00,2.06964,2.06989,2.06964,2.06989,2162460.0
2006-06-05 13:33:00,2.06997,2.07006,2.06987,2.07002,4471470.0
2006-06-05 13:34:00,2.06974,2.07021,2.06974,2.06991,3668027.0
2006-06-05 13:35:00,2.06996,2.0701,2.06989,2.06989,2823114.0
2006-06-05 13:36:00,2.07002,2.07002,2.06978,2.06978,16808498.0
2006-06-05 13:37:00,2.0698,2.06998,2.0698,2.06984,8873499.0
2006-06-05 13:38:00,2.06979,2.06979,2.06927,2.06935,22649905.0
2006-06-05 13:39:00,2.06911,2.06916,2.06866,2.06866,11373862.0
2006-06-05 13:40:00,2.06868,2.06869,2.06856,2.06869,611462.0
2006-06-05 13:41:00,2.06884,2.06884,2.06868,2.06869,12616780.0
2006-06-05 13:42:00,2.06863,2.06865,2.06814,2.06842,10495130.0
2006-06-05 13:43:00,2.06851,2.06867,2.06851,2.06866,5408140.0
2006-06-05 13:44:00,2.06874,2.06885,2.0687,2.06884,6621381.0
2006-06-05 13:45:00,2.06888,2.06913,2.06888,2.06913,15084532.0
2006-06-05 13:46:00,2.0691,2.0691,2.06889,2.06889,2266004.0
2006-06-05 13:47:00,2.06878,2.0688,2.06855,2.0688,13914448.0
2006-06-05 13:48:00,2.069,2.06912,2.06892,2.06905,3395387.0
2006-06-05 13:49:00,2.06901,2.06914,2.069,2.06914,6433037.0
2006-06-05 13:50:00,2.06903,2.06917,2.06895,2.06895,3051799.0
2006-06-05 13:51:00,2.06875,2.06892,2.06875,2.06887,12000589.0
2006-06-05 13:52:00,2.0689,2.06894,2.06874,2.06894,2066366.0
2006-06-05 13:53:00,2.06885,2.06911,2.06885,2.06911,1668484.0
2006-06-05 13:54:00,2.06921,2.06942,2.06898,2.06932,23464979.0
2006-06-05 13:55:00,2.06926,2.06931,2.06912,2.06912,3757380.0
2006-06-05 13:56:00,2.06902,2.0691,2.06891,2.069,846330.0
2006-06-05 13:57:00,2.06892,2.06905,2.06892,2.069,5228124.0
2006-06-05 13:58:00,2.069,2.06913,2.06896,2.06909,7485754.0
2006-06-05 13:59:00,2.06929,2.06962,2.06929,2.06962,2453086.0
2006-06-05 14:00:00,2.06956,2.07006,2.06956,2.07006,14544917.0
2006-06-05 14:01:00,2.07018,2.07038,2.07018,2.07038,2971146.0
2006-06-05 14:02:00,2.07029,2.07029,2.06983,2.06983,345053.0
2006-06-05 14:03:00,2.06961,2.06961,2.06858,2.06858,3249418.0
2006-06-05 14:04:00,2.06826,2.06833,2.06796,2.06796,3854337.0
2006-06-05 14:05:00,2.06779,2.0678,2.06779,2.0678,3845361.0
2006-06-05 14:06:00,2.06777,2.06791,2.06774,2.06791,9271685.0
2006-06-05 14:07:00,2.06777,2.06782,2.06777,2.06782,389342.0
2006-06-05 14:08:00,2.06775,2.06775,2.06698,2.06698,1027913.0
2006-06-05 14:09:00,2.06701,2.06707,2.06683,2.06683,13694475.0
2006-06-05 14:10:00,2.06678,2.06679,2.06655,2.0667,8833498.0
2006-06-05 14:11:00,2.06653,2.06685,2.06649,2.06685,2442065.0
2006-06-05 14:13:00,2.06683,2.06683,2.06658,2.06677,2651405.0
2006-06-05 14:14:00,2.06695,2.06723,2.06695,2.06723,9330927.0
2006-06-05 14:15:00,2.0673,2.06758,2.0673,2.06752,11035259.0
2006-06-05 14:16:00,2.06756,2.0676,2.06754,2.0676,5529818.0
2006-06-05 14:17:00,2.06776,2.06816,2.06776,2.06812,2734556.0
2006-06-05 14:18:00,2.06828,2.06866,2.06828,2.06866,1437323.0
2006-06-05 14:19:00,2.0686,2.06873,2.06841,2.06873,10101755.0
2006-06-05 14:20:00,2.06888,2.06939,2.06888,2.06939,2139205.0
2006-06-05 14:21:00,2.06945,2.06946,2.06933,2.06939,5805246.0
2006-06-05 14:22:00,2.06932,2.06932,2.06893,2.069,2501211.0
2006-06-05 14:23:00,2.06894,2.06929,2.06886,2.06929,6304726.0
2006-06-05 14:24:00,2.06953,2.06986,2.06953,2.06986,589198.0
2006-06-05 14:25:00,2.06985,2.06989,2.06965,2.06965,6491004.0
2006-06-05 14:26:00,2.0695,2.06961,2.06933,2.06933,3369274.0
2006-06-05 14:27:00,2.06919,2.06946,2.06919,2.06946,6881472.0
2006-06-05 14:28:00,2.06941,2.06949,2.06935,2.06935,7183884.0
2006-06-05 14:29:00,2.0694,2.06962,2.0694,2.06949,14592134.0
2006-06-05 14:30:00,2.06946,2.06949,2.06931,2.06931,2141334.0
2006-06-05 14:31:00,2.06932,2.06972,2.06932,2.06972,2178927.0
2006-06-05 14:32:00,2.06979,2.06987,2.06966,2.06987,2755937.0
2006-06-05 14:33:00,2.06978,2.0699,2.0697,2.06982,20286788.0
2006-06-05 14:34:00,2.06993,2.0701,2.06986,2.07008,4134984.0
2006-06-05 14:35:00,2.06996,2.07002,2.06975,2.06975,937702.0
2006-06-05 14:36:00,2.06974,2.07004,2.0697,2.07004,2457612.0
2006-06-05 14:37:00,2.07002,2.07002,2.06945,2.06957,7839001.0
2006-06-05 14:38:00,2.06949,2.06969,2.06949,2.06962,4174100.0
2006-06-05 14:39:00,2.06958,2.06964,2.06935,2.0694,4175710.0
2006-06-05 14:40:00,2.06949,2.06949,2.06917,2.06918,5485609.0
2006-06-05 14:41:00,2.06923,2.06956,2.06923,2.06956,2718862.0
2006-06-05 14:42:00,2.06945,2.06945,2.06924,2.06942,2881664.0
2006-06-05 14:43:00,2.06948,2.06948,2.06907,2.06907,2722042.0
2006-06-05 14:44:00,2.06904,2.06914,2.06887,2.06912,5843184.0
2006-06-05 14:45:00,2.0691,2.06932,2.06902,2.06932,2397045.0
2006-06-05 14:46:00,2.0694,2.07,2.0694,2.07,4150661.0
2006-06-05 14:47:00,2.07015,2.07048,2.07015,2.07048,1635308.0
2006-06-05 14:48:00,2.07053,2.07088,2.07053,2.07075,4248746.0
2006-06-05 14:49:00,2.07046,2.07056,2.07046,2.07056,3430593.0
2006-06-05 14:50:00,2.07057,2.07072,2.07056,2.07072,5727229.0
2006-06-05 14:51:00,2.07068,2.07068,2.0706,2.07063,12933184.0
2006-06-05 14:52:00,2.07064,2.07109,2.07064,2.07092,9172752.0
2006-06-05 14:53:00,2.07095,2.07099,2.07088,2.07089,562999.0
2006-06-05 14:54:00,2.07098,2.071,2.07088,2.07092,8335498.0
2006-06-05 14:55:00,2.07088,2.07088,2.07031,2.07031,1870368.0
2006-06-05 14:56:00,2.07006,2.07006,2.06949,2.06951,6837802.0
2006-06-05 14:57:00,2.06946,2.06949,2.06898,2.06898,4537177.0
2006-06-05 14:58:00,2.06905,2.06956,2.06905,2.06956,9045344.0
2006-06-05 14:59:00,2.06967,2.07006,2.06967,2.06975,10564280.0
2006-06-05 15:00:00,2.06977,2.06979,2.06965,2.06979,728676.0
2006-06-05 15:01:00,2.06989,2.07062,2.06989,2.07062,1974133.0
2006-06-05 15:02:00,2.07073,2.07076,2.07041,2.07041,3190626.0
2006-06-05 15:03:00,2.07034,2.0706,2.07017,2.0706,1703436.0
2006-06-05 15:04:00,2.0706,2.0706,2.07034,2.07034,22111446.0
2006-06-05 15:05:00,2.07008,2.07008,2.06963,2.06963,4514990.0
2006-06-05 15:06:00,2.06963,2.07022,2.06963,2.07022,6215139.0
2006-06-05 15:07:00,2.07038,2.07041,2.07013,2.07033,11147148.0
2006-06-05 15:08:00,2.07038,2.07053,2.07037,2.07048,2781176.0
2006-06-05 15:09:00,2.07045,2.07045,2.07035,2.07035,2220757.0
2006-06-05 15:10:00,2.06982,2.07008,2.06982,2.07004,10054936.0
2006-06-05 15:11:00,2.07014,2.07033,2.07007,2.07033,12480970.0
2006-06-05 15:12:00,2.07049,2.07073,2.07047,2.07054,11429734.0
2006-06-05 15:13:00,2.07039,2.07042,2.07017,2.07042,6393652.0
2006-06-05 15:14:00,2.07039,2.07039,2.07021,2.07021,7943268.0
2006-06-05 15:15:00,2.07011,2.07017,2.06988,2.06988,1009882.0
2006-06-05 15:16:00,2.06998,2.06998,2.06971,2.06971,11712584.0
2006-06-05 15:17:00,2.06957,2.06981,2.06957,2.0698,1440245.0
2006-06-05 15:18:00,2.06972,2.06972,2.06918,2.06939,18279559.0
2006-06-05 15:19:00,2.0695,2.06961,2.06946,2.06947,1338404.0
2006-06-05 15:20:00,2.06944,2.06944,2.06911,2.06922,6334426.0
2006-06-05 15:21:00,2.069,2.06926,2.069,2.06926,9857526.0
2006-06-05 15:22:00,2.0696,2.06989,2.0696,2.06982,1973946.0
2006-06-05 15:23:00,2.06983,2.06989,2.06974,2.06989,5971843.0
2006-06-05 15:24:00,2.06981,2.07015,2.06981,2.07009,11020339.0
2006-06-05 15:25:00,2.0702,2.07094,2.0702,2.07076,9368600.0
2006-06-05 15:26:00,2.07048,2.07048,2.07025,2.07028,4933756.0
2006-06-05 15:27:00,2.07025,2.07082,2.07025,2.07082,11307074.0
2006-06-05 15:28:00,2.07083,2.07087,2.07065,2.07077,4590971.0
2006-06-05 15:29:00,2.07071,2.07078,2.07063,2.07067,2996316.0
2006-06-05 15:30:00,2.07054,2.07054,2.07021,2.07039,9744187.0
2006-06-05 15:31:00,2.07033,2.07033,2.07003,2.07003,5506183.0
2006-06-05 15:32:00,2.06993,2.07001,2.06991,2.07001,2290012.0
2006-06-05 15:33:00,2.07005,2.07014,2.07001,2.07011,2652456.0
2006-06-05 15:34:00,2.07001,2.0701,2.06976,2.06976,4891104.0
2006-06-05 15:35:00,2.06989,2.07015,2.06987,2.07015,4254144.0
2006-06-05 15:36:00,2.07038,2.07075,2.07035,2.07075,2214729.0
2006-06-05 15:37:00,2.07064,2.07073,2.07053,2.07073,2240481.0
2006-06-05 15:38:00,2.07087,2.07109,2.07081,2.07109,1339356.0
2006-06-05 15:39:00,2.07113,2.07113,2.07095,2.07103,384896.0
2006-06-05 15:40:00,2.07084,2.07117,2.07084,2.07111,2939820.0
2006-06-05 15:41:00,2.07107,2.07107,2.07095,2.07095,4787349.0
2006-06-05 15:42:00,2.07089,2.07089,2.07064,2.07064,4703631.0
2006-06-05 15:43:00,2.0708,2.07094,2.07077,2.07094,18914487.0
2006-06-05 15:44:00,2.07085,2.07114,2.07085,2.07114,6610063.0
2006-06-05 15:45:00,2.07116,2.07132,2.07093,2.07125,6794943.0
2006-06-05 15:46:00,2.07103,2.07103,2.07046,2.07046,2063519.0
2006-06-05 15:47:00,2.07036,2.0709,2.07036,2.0709,9579704.0
2006-06-05 15:48:00,2.07115,2.07128,2.07097,2.07097,2360407.0
2006-06-05 15:49:00,2.07092,2.07092,2.07069,2.07073,2225389.0
2006-06-05 15:50:00,2.07053,2.07065,2.07043,2.07043,10443272.0
2006-06-05 15:51:00,2.0704,2.0704,2.06998,2.06998,2518499.0
2006-06-05 15:52:00,2.06996,2.06996,2.06967,2.06967,4190644.0
2006-06-05 15:53:00,2.06968,2.07018,2.06931,2.06991,2785978.0
2006-06-05 15:54:00,2.06974,2.06982,2.06958,2.06958,25777094.0
2006-06-05 15:55:00,2.06954,2.06954,2.06916,2.06916,4257479.0
2006-06-05 15:56:00,2.06922,2.06922,2.06884,2.06889,18138561.0
2006-06-05 15:57:00,2.06882,2.06882,2.06858,2.06858,9600222.0
2006-06-05 15:58:00,2.06851,2.06851,2.06818,2.06818,16173458.0
2006-06-05 15:59:00,2.06815,2.06815,2.06771,2.06771,14771949.0
2006-06-05 16:00:00,2.06767,2.06767,2.06727,2.06761,6983788.0
2006-06-05 16:01:00,2.06772,2.06797,2.06756,2.06797,10706834.0
2006-06-05 16:02:00,2.06798,2.06845,2.06798,2.06845,23296289.0
2006-06-05 16:03:00,2.06868,2.06898,2.06857,2.06862,7638796.0
2006-06-05 16:04:00,2.06867,2.06867,2.06825,2.06825,1146106.0
2006-06-05 16:05:00,2.06802,2.06847,2.06802,2.06819,4455816.0
2006-06-05 16:06:00,2.06803,2.06803,2.0673,2.0678,14604672.0
2006-06-05 16:07:00,2.06796,2.06799,2.06779,2.0679,11131524.0
2006-06-05 16:08:00,2.0681,2.06827,2.06793,2.06793,5957653.0
2006-06-05 16:09:00,2.06776,2.06778,2.06729,2.06729,2641437.0
2006-06-05 16:10:00,2.06713,2.06713,2.0663,2.0663,4516166.0
2006-06-05 16:11:00,2.06616,2.06627,2.06613,2.06626,1811743.0
2006-06-05 16:12:00,2.06635,2.06706,2.06635,2.06706,2447015.0
2006-06-05 16:13:00,2.06715,2.06742,2.0671,2.06742,6333715.0
2006-06-05 16:14:00,2.06761,2.06779,2.06755,2.06755,7200005.0
2006-06-05 16:15:00,2.0673,2.0673,2.06685,2.06706,2901314.0
2006-06-05 16:16:00,2.06705,2.06705,2.06673,2.06673,417650.0
2006-06-05 16:17:00,2.06665,2.06731,2.06665,2.06695,15332469.0
2006-06-05 16:18:00,2.06722,2.06774,2.06722,2.06774,8025893.0
2006-06-05 16:19:00,2.06763,2.06763,2.0673,2.06747,3847905.0
2006-06-05 16:20:00,2.06755,2.06786,2.06754,2.06754,4689705.0
2006-06-05 16:21:00,2.06749,2.06756,2.06747,2.06748,3714442.0
2006-06-05 16:22:00,2.06755,2.06786,2.06747,2.06783,3358275.0
2006-06-05 16:23:00,2.06776,2.06798,2.06776,2.06798,7920497.0
2006-06-05 16:24:00,2.06799,2.06799,2.06726,2.06726,8326758.0
2006-06-05 16:25:00,2.06719,2.06719,2.06671,2.06671,3750117.0
2006-06-05 16:26:00,2.06655,2.06655,2.06624,2.06632,7171358.0
2006-06-05 16:27:00,2.06632,2.06658,2.06611,2.06658,2525533.0
2006-06-05 16:28:00,2.06677,2.06747,2.06677,2.06747,6996043.0
2006-06-05 16:29:00,2.06749,2.06749,2.06708,2.06708,2035617.0
2006-06-05 16:30:00,2.06708,2.06723,2.06701,2.06722,2429681.0
2006-06-05 16:31:00,2.06721,2.06729,2.06715,2.06719,3706080.0
2006-06-05 16:32:00,2.06745,2.06764,2.06745,2.06756,823155.0
2006-06-05 16:33:00,2.06771,2.06796,2.06726,2.06726,7677285.0
2006-06-05 16:34:00,2.06766,2.06766,2.06736,2.06757,14359833.0
2006-06-05 16:35:00,2.06753,2.06753,2.06734,2.06734,4305335.0
2006-06-05 16:36:00,2.0673,2.0673,2.06687,2.06687,665268.0
2006-06-05 16:37:00,2.06679,2.06679,2.06648,2.06648,13524284.0
2006-06-05 16:38:00,2.0667,2.0667,2.06641,2.06644,12199922.0
2006-06-05 16:39:00,2.0664,2.0664,2.06612,2.06612,5644911.0
2006-06-05 16:40:00,2.06627,2.06629,2.06622,2.06625,2830415.0
2006-06-05 16:41:00,2.06617,2.06655,2.06608,2.06655,3520977.0
2006-06-05 16:42:00,2.06649,2.06649,2.06609,2.06609,8856013.0
2006-06-05 16:43:00,2.0659,2.06609,2.06555,2.06609,2763845.0
2006-06-05 16:44:00,2.06622,2.06636,2.06611,2.06623,5382880.0
2006-06-05 16:45:00,2.06629,2.06647,2.06622,2.06647,12119071.0
2006-06-05 16:46:00,2.06659,2.06681,2.06655,2.06681,3991788.0
2006-06-05 16:47:00,2.06679,2.06679,2.06646,2.06652,7315817.0
2006-06-05 16:48:00,2.0665,2.06655,2.06634,2.06642,5909247.0
2006-06-05 16:49:00,2.0663,2.0663,2.06599,2.06615,3400778.0
2006-06-05 16:50:00,2.06636,2.06665,2.06636,2.06665,4259761.0
2006-06-05 16:51:00,2.06665,2.06665,2.06642,2.06643,5684236.0
2006-06-05 16:52:00,2.06628,2.06628,2.06575,2.06614,3853829.0
2006-06-05 16:53:00,2.0662,2.06623,2.06602,2.06614,5274745.0
2006-06-05 16:54:00,2.06636,2.06672,2.06636,2.0666,13026045.0
2006-06-05 16:55:00,2.06644,2.06644,2.06603,2.06603,1482962.0
2006-06-05 16:56:00,2.06597,2.06629,2.06597,2.06629,3922225.0
2006-06-05 16:57:00,2.0665,2.06653,2.06626,2.06652,7138375.0
2006-06-05 16:58:00,2.06646,2.06646,2.06481,2.06617,5304799.0
2006-06-05 16:59:00,2.06612,2.06717,2.06612,2.06717,14168950.0
2006-06-05 17:00:00,2.0673,2.06785,2.0673,2.0677,7002851.0
2006-06-05 17:01:00,2.06771,2.06795,2.06767,2.06795,1279004.0
2006-06-05 17:02:00,2.06815,2.06855,2.06815,2.06855,15626035.0
2006-06-05 17:03:00,2.06864,2.06876,2.06847,2.06876,7737046.0
2006-06-05 17:04:00,2.06892,2.06901,2.06871,2.06871,1858350.0
2006-06-05 17:05:00,2.0686,2.06862,2.06676,2.06816,1536492.0
2006-06-05 17:06:00,2.06803,2.06803,2.06762,2.06762,8545289.0
2006-06-05 17:07:00,2.06777,2.06801,2.06771,2.06801,1589028.0
2006-06-05 17:08:00,2.06813,2.06818,2.06781,2.06781,697394.0
2006-06-05 17:09:00,2.0679,2.06829,2.06782,2.06829,6535698.0
2006-06-05 17:10:00,2.06845,2.0688,2.06845,2.0688,3375850.0
2006-06-05 17:11:00,2.0686,2.0686,2.06835,2.06835,1592742.0
2006-06-05 17:12:00,2.06824,2.06849,2.06824,2.06847,881026.0
2006-06-05 17:13:00,2.0683,2.06846,2.06824,2.06846,4781193.0
2006-06-05 17:14:00,2.06855,2.06866,2.0685,2.06866,11130472.0
2006-06-05 17:15:00,2.06837,2.06837,2.06788,2.06788,5972638.0
2006-06-05 17:16:00,2.06806,2.06806,2.0678,2.06806,2295586.0
2006-06-05 17:17:00,2.06802,2.06803,2.06789,2.06791,9197348.0
2006-06-05 17:18:00,2.06798,2.06806,2.06791,2.068,10529076.0
2006-06-05 17:19:00,2.06795,2.06795,2.06755,2.06755,9543739.0
2006-06-05 17:20:00,2.06739,2.06739,2.0669,2.06726,4868644.0
2006-06-05 17:21:00,2.06707,2.06707,2.06624,2.06627,4812837.0
2006-06-05 17:22:00,2.06618,2.06641,2.06618,2.06629,1579737.0
2006-06-05 17:23:00,2.06633,2.06652,2.0663,2.06652,3838096.0
2006-06-05 17:24:00,2.06655,2.06671,2.06651,2.06671,8633742.0
2006-06-05 17:25:00,2.06674,2.06684,2.06662,2.06684,9666659.0
2006-06-05 17:26:00,2.06683,2.06693,2.06649,2.06693,19043229.0
2006-06-05 17:27:00,2.0671,2.06748,2.0671,2.06723,4569565.0
2006-06-05 17:28:00,2.06689,2.06717,2.06688,2.06717,4362931.0
2006-06-05 17:29:00,2.06734,2.0676,2.06734,2.06755,4813522.0
2006-06-05 17:30:00,2.06744,2.06771,2.06744,2.06749,12534345.0
2006-06-05 17:31:00,2.06752,2.06754,2.06735,2.06741,10088986.0
2006-06-05 17:33:00,2.06741,2.06751,2.06736,2.06751,11715348.0
2006-06-05 17:34:00,2.0675,2.06769,2.0675,2.06759,11581036.0
2006-06-05 17:35:00,2.06767,2.0677,2.06735,2.06735,474503.0
2006-06-05 17:36:00,2.06703,2.0671,2.06682,2.06682,5734628.0
2006-06-05 17:37:00,2.06688,2.06726,2.06688,2.06693,8015401.0
2006-06-05 17:38:00,2.06702,2.06702,2.06678,2.06686,4409015.0
2006-06-05 17:39:00,2.06678,2.06696,2.06664,2.0668,2636314.0
2006-06-05 17:40:00,2.06677,2.06691,2.06677,2.06687,4101007.0
2006-06-05 17:41:00,2.0668,2.06702,2.06673,2.06702,3383929.0
2006-06-05 17:42:00,2.06698,2.06733,2.06698,2.06733,1656646.0
2006-06-05 17:43:00,2.06732,2.06732,2.06684,2.06684,15789603.0
2006-06-05 17:44:00,2.06685,2.0669,2.06679,2.06679,6505136.0
2006-06-05 17:45:00,2.06673,2.06701,2.06673,2.06701,1425827.0
2006-06-05 17:46:00,2.06687,2.06714,2.06687,2.06696,12945517.0
2006-06-05 17:47:00,2.06716,2.06724,2.06701,2.06724,6140867.0
2006-06-05 17:48:00,2.06726,2.06741,2.06724,2.06734,6000726.0
2006-06-05 17:49:00,2.06737,2.06747,2.06736,2.06742,2859409.0
2006-06-05 17:50:00,2.06787,2.06831,2.06787,2.06817,5038451.0
2006-06-05 17:51:00,2.0682,2.06839,2.06816,2.06839,2639826.0
2006-06-05 17:52:00,2.06843,2.06843,2.06787,2.06818,8942031.0
2006-06-05 17:53:00,2.06798,2.06798,2.06769,2.06789,4184576.0
2006-06-05 17:54:00,2.06791,2.06806,2.06791,2.06803,14648360.0
2006-06-05 17:55:00,2.06806,2.06809,2.06802,2.06802,14074561.0
2006-06-05 17:56:00,2.06798,2.06817,2.0679,2.06817,9868490.0
2006-06-05 17:57:00,2.06844,2.06856,2.06837,2.06848,5004013.0
2006-06-05 17:58:00,2.06851,2.06891,2.06851,2.06891,6242370.0
2006-06-05 17:59:00,2.06887,2.06894,2.06864,2.06864,6219825.0
2006-06-05 18:00:00,2.0686,2.06874,2.06846,2.06846,12082498.0
2006-06-05 18:01:00,2.06842,2.06842,2.0682,2.0682,4511680.0
2006-06-05 18:02:00,2.06815,2.06815,2.06769,2.06796,4108880.0
2006-06-05 18:03:00,2.06787,2.06829,2.06787,2.06829,7985950.0
2006-06-05 18:04:00,2.06833,2.06876,2.06833,2.06856,2321634.0
2006-06-05 18:05:00,2.06835,2.0684,2.0681,2.06835,2028487.0
2006-06-05 18:06:00,2.06835,2.06835,2.06825,2.06835,10907486.0
2006-06-05 18:07:00,2.06839,2.06842,2.06828,2.06842,5917747.0
2006-06-05 18:08:00,2.06848,2.06857,2.06835,2.06842,15027397.0
2006-06-05 18:09:00,2.06842,2.06842,2.06832,2.06832,6688796.0
2006-06-05 18:10:00,2.06786,2.06826,2.06786,2.06809,6533151.0
2006-06-05 18:11:00,2.06829,2.06856,2.06829,2.06846,2549676.0
2006-06-05 18:12:00,2.06859,2.06869,2.06847,2.06847,2887723.0
2006-06-05 18:13:00,2.0684,2.0684,2.06815,2.06815,5295675.0
2006-06-05 18:14:00,2.0682,2.06834,2.06819,2.06823,5334031.0
2006-06-05 18:15:00,2.0684,2.06848,2.0683,2.06848,15670329.0
2006-06-05 18:16:00,2.0685,2.06893,2.0684,2.06893,1691098.0
2006-06-05 18:17:00,2.06884,2.06886,2.06849,2.06849,7750460.0
2006-06-05 18:18:00,2.06824,2.06863,2.06822,2.06863,11577764.0
2006-06-05 18:19:00,2.06868,2.06905,2.06859,2.06884,1445671.0
2006-06-05 18:20:00,2.06856,2.06868,2.06837,2.06868,10591530.0
2006-06-05 18:21:00,2.06889,2.06896,2.06869,2.06869,17098893.0
2006-06-05 18:22:00,2.06853,2.06866,2.06842,2.06862,2828298.0
2006-06-05 18:23:00,2.06868,2.06869,2.06868,2.06869,622440.0
2006-06-05 18:24:00,2.06867,2.06873,2.06866,2.06869,4236625.0
2006-06-05 18:25:00,2.06871,2.06871,2.06858,2.06865,5020741.0
2006-06-05 18:26:00,2.06865,2.06865,2.06819,2.06824,23848161.0
2006-06-05 18:27:00,2.06823,2.06825,2.06794,2.06798,1798498.0
2006-06-05 18:28:00,2.06817,2.06851,2.06817,2.06835,4730473.0
2006-06-05 18:29:00,2.06811,2.06817,2.06775,2.06817,414195.0
2006-06-05 18:30:00,2.06845,2.06867,2.06835,2.06866,4474718.0
2006-06-05 18:31:00,2.06856,2.06856,2.06835,2.06845,2539303.0
2006-06-05 18:32:00,2.06825,2.06832,2.06806,2.06809,3303688.0
2006-06-05 18:33:00,2.06812,2.06827,2.06805,2.06827,13935691.0
2006-06-05 18:34:00,2.06832,2.06832,2.06806,2.06806,3668312.0
2006-06-05 18:35:00,2.0682,2.06821,2.06816,2.06821,7445423.0
2006-06-05 18:36:00,2.06826,2.06826,2.06812,2.06823,10698033.0
2006-06-05 18:37:00,2.06834,2.06868,2.06834,2.06868,19580785.0
2006-06-05 18:38:00,2.0688,2.06901,2.06879,2.06879,10037160.0
2006-06-05 18:39:00,2.06869,2.06876,2.06837,2.06876,1039418.0
2006-06-05 18:40:00,2.06887,2.069,2.06886,2.06892,2671391.0
2006-06-05 18:41:00,2.06884,2.06884,2.06834,2.06857,1415453.0
2006-06-05 18:42:00,2.0686,2.06891,2.06837,2.06891,11045361.0
2006-06-05 18:43:00,2.06902,2.06902,2.06848,2.06848,3527133.0
2006-06-05 18:44:00,2.06849,2.06849,2.06808,2.06808,6230634.0
2006-06-05 18:45:00,2.06803,2.06803,2.06687,2.06687,5139600.0
2006-06-05 18:46:00,2.06688,2.06688,2.06638,2.06646,3899422.0
2006-06-05 18:47:00,2.0664,2.0665,2.06631,2.06649,3708258.0
2006-06-05 18:48:00,2.06658,2.06704,2.06658,2.06704,3894811.0
2006-06-05 18:49:00,2.067,2.06717,2.06679,2.06711,6894271.0
2006-06-05 18:50:00,2.06708,2.06752,2.06708,2.06752,7288168.0
2006-06-05 18:52:00,2.06754,2.06785,2.06754,2.06778,21850323.0
2006-06-05 18:53:00,2.06789,2.06789,2.06746,2.06776,12756587.0
2006-06-05 18:54:00,2.0679,2.06851,2.0679,2.06835,3796695.0
2006-06-05 18:55:00,2.06844,2.06848,2.06842,2.06845,6030594.0
2006-06-05 18:56:00,2.06847,2.06868,2.06821,2.06857,4157079.0
2006-06-05 18:57:00,2.0687,2.06901,2.0687,2.06901,1332386.0
2006-06-05 18:58:00,2.06878,2.06878,2.06824,2.06825,6587566.0
2006-06-05 18:59:00,2.06813,2.06813,2.06775,2.06806,3283969.0
2006-06-05 19:00:00,2.068,2.06806,2.06763,2.06797,16296103.0
2006-06-05 19:01:00,2.06777,2.06777,2.06743,2.06743,1115360.0
2006-06-05 19:02:00,2.06745,2.06756,2.06737,2.06756,7163500.0
2006-06-05 19:03:00,2.06766,2.06788,2.06765,2.06788,13347047.0
2006-06-05 19:04:00,2.06804,2.06808,2.06788,2.06798,8783913.0
2006-06-05 19:05:00,2.06798,2.068,2.06781,2.0679,4434063.0
2006-06-05 19:06:00,2.06781,2.06781,2.06759,2.06762,7122799.0
2006-06-05 19:07:00,2.06754,2.06754,2.06683,2.06683,21734940.0
2006-06-05 19:08:00,2.06669,2.06669,2.06613,2.06613,10067305.0
2006-06-05 19:09:00,2.06608,2.06608,2.06535,2.06535,10613975.0
2006-06-05 19:10:00,2.06512,2.06548,2.06512,2.06548,4112101.0
2006-06-05 19:11:00,2.06525,2.06565,2.06525,2.06561,5412863.0
2006-06-05 19:12:00,2.0658,2.066,2.0658,2.06585,8070182.0
2006-06-05 19:13:00,2.06574,2.06595,2.06559,2.06595,4337451.0
2006-06-05 19:14:00,2.06588,2.06588,2.06554,2.06587,12601908.0
2006-06-05 19:15:00,2.0659,2.06601,2.06585,2.0659,15991827.0
2006-06-05 19:16:00,2.0659,2.06592,2.06566,2.06592,4154782.0
2006-06-05 19:17:00,2.06593,2.06615,2.06592,2.06615,737820.0
2006-06-05 19:18:00,2.0663,2.06635,2.066,2.066,5821617.0
2006-06-05 19:19:00,2.06599,2.06599,2.06577,2.06582,2914891.0
2006-06-05 19:20:00,2.06573,2.06573,2.06518,2.06531,15219147.0
2006-06-05 19:21:00,2.0656,2.06566,2.06545,2.06566,5342462.0
2006-06-05 19:22:00,2.06591,2.06618,2.06591,2.06591,1872380.0
2006-06-05 19:23:00,2.06603,2.06606,2.06538,2.06606,5345651.0
2006-06-05 19:24:00,2.06608,2.06608,2.06574,2.06574,2419986.0
2006-06-05 19:25:00,2.06551,2.06554,2.06522,2.06554,2986002.0
2006-06-05 19:28:00,2.06567,2.06617,2.06567,2.06617,481224.0
2006-06-05 19:29:00,2.06614,2.06614,2.06563,2.06563,5052936.0
2006-06-05 19:30:00,2.06556,2.0657,2.06526,2.0657,2878280.0
2006-06-05 19:31:00,2.06562,2.06597,2.06562,2.06597,11130395.0
2006-06-05 19:32:00,2.06601,2.06623,2.06594,2.06622,2451711.0
2006-06-05 19:33:00,2.06621,2.0665,2.06621,2.0665,15216678.0
2006-06-05 19:34:00,2.06658,2.06683,2.06656,2.06683,13893034.0
2006-06-05 19:35:00,2.06702,2.06702,2.06664,2.06664,7030244.0
2006-06-05 19:36:00,2.06665,2.06693,2.06653,2.06693,13916498.0
2006-06-05 19:37:00,2.06702,2.06702,2.0668,2.06692,6507986.0
2006-06-05 19:38:00,2.0669,2.06691,2.06665,2.06665,1875452.0
2006-06-05 19:39:00,2.06666,2.06669,2.0665,2.0666,1455713.0
2006-06-05 19:40:00,2.06655,2.06694,2.06648,2.06694,7595674.0
2006-06-05 19:41:00,2.06696,2.06725,2.06694,2.06725,5155145.0
2006-06-05 19:42:00,2.06742,2.06771,2.06742,2.06756,2873538.0
2006-06-05 19:43:00,2.0676,2.0676,2.06688,2.06688,1521516.0
2006-06-05 19:44:00,2.06636,2.06683,2.06633,2.06633,10083668.0
2006-06-05 19:45:00,2.06631,2.06633,2.06617,2.06617,17798596.0
2006-06-05 19:46:00,2.06606,2.06606,2.0656,2.06564,2007821.0
2006-06-05 19:47:00,2.06574,2.06633,2.06574,2.06633,12622970.0
2006-06-05 19:48:00,2.0664,2.067,2.0664,2.067,8500079.0
2006-06-05 19:49:00,2.06711,2.06774,2.06711,2.06772,5845137.0
2006-06-05 19:50:00,2.06778,2.06803,2.06775,2.06803,8768312.0
2006-06-05 19:51:00,2.06804,2.06835,2.06804,2.06835,7076166.0
2006-06-05 19:52:00,2.06828,2.06864,2.06828,2.06864,2852993.0
2006-06-05 19:53:00,2.06866,2.0687,2.06866,2.0687,113558.0
2006-06-05 19:54:00,2.06879,2.06879,2.0683,2.0683,4004268.0
2006-06-05 19:55:00,2.06825,2.06825,2.06813,2.06821,7231854.0
2006-06-05 19:56:00,2.06799,2.06811,2.06782,2.06782,732455.0
2006-06-05 19:57:00,2.06801,2.06821,2.06801,2.06806,8690163.0
2006-06-05 19:58:00,2.068,2.06804,2.06782,2.06804,4181284.0
2006-06-05 19:59:00,2.06795,2.06795,2.06772,2.06792,975607.0
2006-06-05 20:00:00,2.06785,2.06811,2.06785,2.06807,4037604.0
2006-06-05 20:01:00,2.06814,2.06823,2.06796,2.06798,6187609.0
2006-06-05 20:02:00,2.06782,2.06802,2.06782,2.06802,4166265.0
2006-06-05 20:03:00,2.06795,2.0683,2.06795,2.0683,1353909.0
2006-06-05 20:04:00,2.06833,2.06853,2.06833,2.06848,9774711.0
2006-06-05 20:05:00,2.06851,2.06886,2.06851,2.06886,12642340.0
2006-06-05 20:06:00,2.06882,2.069,2.06882,2.06895,2452232.0
2006-06-05 20:07:00,2.06893,2.06902,2.06893,2.06894,7761072.0
2006-06-05 20:08:00,2.06886,2.06886,2.06868,2.06882,6270159.0
2006-06-05 20:09:00,2.06876,2.06883,2.06867,2.06867,7578677.0
2006-06-05 20:10:00,2.06861,2.06861,2.0681,2.06846,6843911.0
2006-06-05 20:11:00,2.06856,2.06887,2.06856,2.06872,1896498.0
2006-06-05 20:12:00,2.06879,2.06891,2.06875,2.06881,2090063.0
2006-06-05 20:13:00,2.06855,2.06972,2.06855,2.06972,12534441.0
2006-06-05 20:14:00,2.06968,2.06968,2.06922,2.0694,12049226.0
2006-06-05 20:15:00,2.06929,2.06929,2.06812,2.06812,5551097.0
2006-06-05 20:16:00,2.06815,2.06866,2.06815,2.06866,3233994.0
2006-06-05 20:17:00,2.06873,2.06893,2.06873,2.06883,1776531.0
2006-06-05 20:18:00,2.06887,2.06912,2.06887,2.06912,704598.0
2006-06-05 20:19:00,2.06923,2.06944,2.06923,2.06935,7023216.0
2006-06-05 20:20:00,2.06921,2.06932,2.06915,2.06915,2981788.0
2006-06-05 20:21:00,2.06897,2.06897,2.06874,2.06874,1410381.0
2006-06-05 20:22:00,2.06867,2.06867,2.0684,2.06848,449520.0
2006-06-05 20:23:00,2.06839,2.06839,2.06813,2.06813,3091747.0
2006-06-05 20:24:00,2.06827,2.06861,2.06797,2.06797,2767601.0
2006-06-05 20:25:00,2.06793,2.06793,2.06757,2.06757,1186201.0
2006-06-05 20:26:00,2.06733,2.06768,2.06733,2.06768,2952622.0
2006-06-05 20:27:00,2.06779,2.06816,2.06779,2.06816,6111261.0
2006-06-05 20:28:00,2.06832,2.06866,2.06832,2.06866,3632225.0
2006-06-05 20:29:00,2.06869,2.0688,2.06869,2.0688,3951657.0
2006-06-05 20:30:00,2.06876,2.06876,2.06841,2.06865,5328281.0
2006-06-05 20:31:00,2.06879,2.06915,2.06879,2.06915,8188886.0
2006-06-05 20:32:00,2.06913,2.06917,2.06905,2.06914,5446254.0
2006-06-05 20:33:00,2.06912,2.06912,2.06865,2.06865,4649637.0
2006-06-05 20:34:00,2.06847,2.06854,2.06837,2.0684,1008311.0
2006-06-05 20:35:00,2.06847,2.06878,2.06847,2.06853,1605455.0
2006-06-05 20:36:00,2.06876,2.06878,2.06869,2.06869,1376923.0
2006-06-05 20:37:00,2.06868,2.0687,2.06853,2.0687,956598.0
2006-06-05 20:38:00,2.0688,2.06888,2.0688,2.0688,2455941.0
2006-06-05 20:39:00,2.06882,2.06882,2.06876,2.06882,3825613.0
2006-06-05 20:40:00,2.06879,2.06887,2.06878,2.06887,2054894.0
2006-06-05 20:41:00,2.06876,2.06878,2.06853,2.06878,5920569.0
2006-06-05 20:42:00,2.06867,2.06867,2.06838,2.0684,12969615.0
2006-06-05 20:43:00,2.06827,2.06835,2.06812,2.06828,4016451.0
2006-06-05 20:44:00,2.06839,2.06846,2.06806,2.06806,5564935.0
2006-06-05 20:45:00,2.06799,2.06799,2.06737,2.06739,7400888.0
2006-06-05 20:46:00,2.06738,2.06773,2.06731,2.06772,14519601.0
2006-06-05 20:47:00,2.06751,2.06768,2.06748,2.06751,8948871.0
2006-06-05 20:48:00,2.06746,2.06746,2.06741,2.06741,6603785.0
2006-06-05 20:49:00,2.06731,2.06742,2.06718,2.06725,1534740.0
2006-06-05 20:50:00,2.06729,2.06751,2.06714,2.06751,4878331.0
2006-06-05 20:51:00,2.06752,2.06767,2.06728,2.06728,2144383.0
2006-06-05 20:52:00,2.06738,2.06748,2.06724,2.06748,1736019.0
2006-06-05 20:53:00,2.06748,2.06807,2.06748,2.06782,5080672.0
2006-06-05 20:54:00,2.0679,2.06832,2.0679,2.06832,8649902.0
2006-06-05 20:55:00,2.06833,2.06833,2.06811,2.06811,885818.0
2006-06-05 20:56:00,2.06807,2.06823,2.06802,2.06823,1573058.0
2006-06-05 20:57:00,2.06827,2.06827,2.06807,2.06807,2179840.0
2006-06-05 20:58:00,2.06822,2.06828,2.06807,2.06807,6039420.0
2006-06-05 20:59:00,2.06794,2.06809,2.06781,2.06781,10213142.0
2006-06-05 21:00:00,2.06773,2.06773,2.06716,2.06716,2304287.0
2006-06-05 21:01:00,2.06707,2.06711,2.06677,2.06711,13621841.0
2006-06-05 21:02:00,2.06705,2.06705,2.06668,2.06668,4815195.0
2006-06-05 21:03:00,2.06657,2.06667,2.06648,2.06667,3291027.0
2006-06-05 21:04:00,2.06661,2.06661,2.06621,2.06621,13286586.0
2006-06-05 21:05:00,2.06629,2.06634,2.06613,2.06613,2444016.0
2006-06-05 21:06:00,2.06572,2.0661,2.06572,2.0661,2589047.0
2006-06-05 21:07:00,2.06593,2.06639,2.06593,2.06639,2487747.0
2006-06-05 21:08:00,2.06646,2.06661,2.06645,2.06652,5150087.0
2006-06-05 21:09:00,2.06654,2.06671,2.06654,2.06666,2902158.0
2006-06-05 21:10:00,2.06648,2.06648,2.0663,2.06647,3405620.0
2006-06-05 21:11:00,2.0667,2.06697,2.06661,2.06697,735501.0
2006-06-05 21:12:00,2.06701,2.06704,2.0669,2.0669,7998528.0
2006-06-05 21:13:00,2.0668,2.06683,2.06628,2.06628,5699733.0
2006-06-05 21:14:00,2.06632,2.06642,2.06628,2.06631,854960.0
2006-06-05 21:15:00,2.0663,2.0663,2.06602,2.06619,1070263.0
2006-06-05 21:16:00,2.06627,2.06641,2.06627,2.06641,11999820.0
2006-06-05 21:17:00,2.06639,2.06639,2.06637,2.06637,1712766.0
2006-06-05 21:18:00,2.0663,2.0663,2.06595,2.06629,8387292.0
2006-06-05 21:19:00,2.0663,2.06654,2.06626,2.06654,554056.0
2006-06-05 21:20:00,2.06653,2.06653,2.0661,2.06629,2106021.0
2006-06-05 21:21:00,2.06636,2.06644,2.06625,2.06644,7298594.0
2006-06-05 21:22:00,2.06639,2.06639,2.066,2.0662,5678845.0
2006-06-05 21:23:00,2.06596,2.06617,2.06596,2.06613,1622846.0
2006-06-05 21:24:00,2.06613,2.06613,2.06605,2.06605,521579.0
2006-06-05 21:25:00,2.06608,2.06609,2.06605,2.06609,2526981.0
2006-06-05 21:26:00,2.06607,2.06642,2.06607,2.06642,5329584.0
2006-06-05 21:27:00,2.06659,2.06688,2.06659,2.06688,1311108.0
2006-06-05 21:28:00,2.06681,2.06681,2.06661,2.06665,4322166.0
2006-06-05 21:29:00,2.06663,2.06663,2.06628,2.06628,3939480.0
2006-06-05 21:30:00,2.06634,2.06638,2.06603,2.06603,1341836.0
2006-06-05 21:31:00,2.06614,2.06614,2.06566,2.06601,1556403.0
2006-06-05 21:32:00,2.06617,2.06644,2.06617,2.06644,519610.0
2006-06-05 21:33:00,2.06652,2.06679,2.06652,2.06665,2082362.0
2006-06-05 21:34:00,2.06678,2.06715,2.06678,2.06715,2295442.0
2006-06-05 21:35:00,2.06717,2.06746,2.06717,2.06746,8002526.0
2006-06-05 21:36:00,2.06748,2.06748,2.06729,2.06732,12374827.0
2006-06-05 21:38:00,2.06731,2.06731,2.06702,2.06702,5406052.0
2006-06-05 21:39:00,2.06698,2.06698,2.06682,2.06682,2479871.0
2006-06-05 21:40:00,2.06665,2.06673,2.06624,2.06655,12278060.0
2006-06-05 21:41:00,2.06653,2.06653,2.06634,2.06634,1436584.0
2006-06-05 21:42:00,2.06643,2.06669,2.06638,2.06669,289806.0
2006-06-05 21:43:00,2.06662,2.06667,2.06654,2.06656,9960547.0
2006-06-05 21:44:00,2.06639,2.06652,2.0663,2.06648,5303877.0
2006-06-05 21:45:00,2.06662,2.0668,2.06662,2.0668,2825180.0
2006-06-05 21:46:00,2.06679,2.06682,2.06677,2.06677,7983392.0
2006-06-05 21:47:00,2.06684,2.06689,2.06684,2.06689,23088857.0
2006-06-05 21:48:00,2.06707,2.06729,2.06707,2.06729,10193286.0
2006-06-05 21:49:00,2.0674,2.06759,2.0674,2.06754,1402006.0
2006-06-05 21:50:00,2.06765,2.06765,2.06759,2.06765,1175036.0
2006-06-05 21:51:00,2.06754,2.06754,2.06737,2.06737,4924047.0
2006-06-05 21:52:00,2.06728,2.06728,2.06718,2.06718,189825.0
2006-06-05 21:53:00,2.0671,2.06749,2.0671,2.06749,750751.0
2006-06-05 21:54:00,2.0675,2.06774,2.06746,2.06774,1003087.0
2006-06-05 21:55:00,2.06779,2.06779,2.06758,2.06758,602895.0
2006-06-05 21:56:00,2.06757,2.06779,2.06745,2.06779,3482131.0
2006-06-05 21:57:00,2.06786,2.06808,2.06783,2.06808,3697615.0
2006-06-05 21:59:00,2.06806,2.06806,2.06772,2.06782,7641801.0
2006-06-05 22:00:00,2.06764,2.06771,2.0673,2.0673,2634321.0
2006-06-05 22:01:00,2.06725,2.06762,2.06725,2.06762,1567546.0
2006-06-05 22:02:00,2.06783,2.06802,2.06783,2.06798,1143434.0
2006-06-05 22:03:00,2.06815,2.06853,2.06815,2.06841,10113467.0
2006-06-05 22:04:00,2.06854,2.06899,2.06854,2.0687,4707979.0
2006-06-05 22:05:00,2.0688,2.06921,2.0688,2.06921,1439186.0
2006-06-05 22:06:00,2.06935,2.06989,2.06932,2.06989,2022117.0
2006-06-05 22:07:00,2.07005,2.07046,2.07005,2.07046,1045614.0
2006-06-05 22:08:00,2.07055,2.07116,2.07052,2.07116,317491.0
2006-06-05 22:09:00,2.07133,2.07139,2.07133,2.07139,2455271.0
2006-06-05 22:10:00,2.07137,2.07144,2.07132,2.07132,8710080.0
2006-06-05 22:11:00,2.0714,2.07152,2.0714,2.07152,1857558.0
2006-06-05 22:12:00,2.07158,2.07188,2.07158,2.07188,1676956.0
2006-06-05 22:13:00,2.07187,2.07193,2.07171,2.07193,1103647.0
2006-06-05 22:14:00,2.07184,2.0721,2.07184,2.0721,8168144.0
2006-06-05 22:15:00,2.072,2.072,2.07192,2.07192,4426940.0
2006-06-05 22:17:00,2.0718,2.0718,2.07142,2.07168,2541139.0
2006-06-05 22:18:00,2.07166,2.07184,2.07162,2.07172,8225886.0
2006-06-05 22:19:00,2.07183,2.07207,2.07183,2.07207,748581.0
2006-06-05 22:20:00,2.0721,2.0721,2.07194,2.07195,8111557.0
2006-06-05 22:21:00,2.07194,2.07216,2.07194,2.07208,1247339.0
2006-06-05 22:22:00,2.07209,2.07228,2.07201,2.07228,4542512.0
2006-06-05 22:23:00,2.07231,2.07277,2.07231,2.07277,2103092.0
2006-06-05 22:24:00,2.07292,2.07299,2.07288,2.07291,2032039.0
2006-06-05 22:25:00,2.07272,2.07272,2.07222,2.07222,2281915.0
2006-06-05 22:26:00,2.07223,2.07223,2.07185,2.07201,2341956.0
2006-06-05 22:27:00,2.07199,2.0721,2.0719,2.0721,1475921.0
2006-06-05 22:28:00,2.07196,2.07232,2.07196,2.07227,2513214.0
2006-06-05 22:29:00,2.07213,2.07219,2.07208,2.07214,1662844.0
2006-06-05 22:30:00,2.07202,2.07223,2.07202,2.0721,9120086.0
2006-06-05 22:31:00,2.07212,2.07218,2.07175,2.07175,3724830.0
2006-06-05 22:32:00,2.07171,2.07185,2.07165,2.07185,1807756.0
2006-06-05 22:33:00,2.0718,2.0718,2.0716,2.07163,5425143.0
2006-06-05 22:34:00,2.07168,2.07181,2.07168,2.07181,943722.0
2006-06-05 22:35:00,2.07166,2.07173,2.07156,2.07162,3393745.0
2006-06-05 22:36:00,2.0716,2.0716,2.07125,2.07125,1347604.0
2006-06-05 22:37:00,2.07117,2.07127,2.0711,2.07127,24626191.0
2006-06-05 22:38:00,2.07107,2.07122,2.07104,2.07104,252488.0
2006-06-05 22:39:00,2.07117,2.07121,2.07109,2.0712,2710147.0
2006-06-05 22:40:00,2.07126,2.07143,2.07125,2.07136,2417670.0
2006-06-05 22:41:00,2.07141,2.07193,2.07141,2.07193,626946.0
2006-06-05 22:42:00,2.07206,2.07222,2.07206,2.07222,154448.0
2006-06-05 22:43:00,2.07231,2.07259,2.07231,2.07259,4511894.0
2006-06-05 22:44:00,2.07265,2.07269,2.07265,2.07269,165340.0
2006-06-05 22:45:00,2.07256,2.07262,2.07241,2.07246,17853896.0
2006-06-05 22:46:00,2.07237,2.07237,2.07201,2.07201,2646650.0
2006-06-05 22:47:00,2.07211,2.07246,2.0721,2.07246,13176709.0
2006-06-05 22:48:00,2.07255,2.07279,2.07255,2.07279,908211.0
2006-06-05 22:49:00,2.07286,2.07341,2.07285,2.07341,3076508.0
2006-06-05 22:50:00,2.07334,2.07334,2.07332,2.07332,169722.0
2006-06-05 22:51:00,2.07318,2.07324,2.07294,2.07321,2096662.0
2006-06-05 22:52:00,2.07328,2.07339,2.07316,2.07339,10782914.0
2006-06-05 22:53:00,2.07315,2.07315,2.0727,2.07298,1796474.0
2006-06-05 22:54:00,2.07307,2.07326,2.07307,2.0732,4795482.0
2006-06-05 22:55:00,2.07329,2.0736,2.07329,2.0736,4378299.0
2006-06-05 22:56:00,2.07386,2.0739,2.07375,2.07375,2149079.0
2006-06-05 22:57:00,2.07382,2.07416,2.07382,2.07398,13023605.0
2006-06-05 22:58:00,2.07438,2.07463,2.07437,2.07463,3775939.0
2006-06-05 22:59:00,2.07456,2.07456,2.07443,2.07443,262767.0
2006-06-05 23:27:00,2.07452,2.07452,2.07406,2.07406,17670442.0
2006-06-05 23:28:00,2.07418,2.07419,2.07374,2.07383,4429280.0
2006-06-05 23:29:00,2.0737,2.0737,2.07317,2.07318,4763217.0
2006-06-05 23:30:00,2.07301,2.07301,2.07203,2.07206,4251330.0
2006-06-05 23:31:00,2.07206,2.07206,2.07198,2.07206,1636012.0
2006-06-05 23:32:00,2.07203,2.07204,2.07187,2.07204,3845369.0
2006-06-05 23:33:00,2.07202,2.07233,2.07202,2.07233,3164145.0
2006-06-05 23:34:00,2.07241,2.07247,2.07229,2.07229,10074903.0
2006-06-05 23:35:00,2.07229,2.07233,2.07206,2.07206,3494852.0
2006-06-05 23:36:00,2.07203,2.07203,2.07192,2.07196,7129250.0
2006-06-05 23:37:00,2.07207,2.07217,2.07191,2.07194,692573.0
2006-06-05 23:38:00,2.07181,2.07181,2.0714,2.0714,2989413.0
2006-06-05 23:39:00,2.07138,2.07138,2.07112,2.07127,1811823.0
2006-06-05 23:41:00,2.07143,2.07155,2.07143,2.07155,832470.0
2006-06-05 23:51:00,2.07148,2.07155,2.07148,2.07155,2206682.0
2006-06-05 23:52:00,2.07152,2.07152,2.0714,2.0714,792821.0
2006-06-05 23:53:00,2.07139,2.07139,2.07106,2.07116,554052.0
2006-06-05 23:57:00,2.07113,2.07113,2.07095,2.07102,2764223.0
2006-06-05 23:59:00,2.07085,2.07085,2.07065,2.07065,610162.0
2006-06-06 00:00:00,2.07062,2.07075,2.07062,2.07075,2064677.0
2006-06-06 00:01:00,2.07088,2.07136,2.07088,2.07136,6933666.0
2006-06-06 00:02:00,2.07142,2.0717,2.07142,2.0717,6174785.0
2006-06-06 00:03:00,2.07166,2.07192,2.07163,2.07177,2641943.0
2006-06-06 00:05:00,2.07179,2.07179,2.07167,2.07167,4332909.0
2006-06-06 00:06:00,2.07171,2.07171,2.07132,2.07132,13248947.0
2006-06-06 00:07:00,2.07134,2.07138,2.07127,2.07134,4911822.0
2006-06-06 00:08:00,2.07125,2.0713,2.07098,2.07098,4704868.0
2006-06-06 00:09:00,2.07107,2.07121,2.07098,2.07118,6416465.0
2006-06-06 00:10:00,2.07126,2.07157,2.07126,2.07154,9518478.0
2006-06-06 00:11:00,2.07159,2.07194,2.07159,2.07194,5565259.0
2006-06-06 00:12:00,2.07191,2.07191,2.07177,2.07177,2133856.0
2006-06-06 00:13:00,2.07172,2.07172,2.07151,2.07151,4562314.0
2006-06-06 00:14:00,2.07146,2.07146,2.07134,2.07141,3635222.0
2006-06-06 00:15:00,2.07141,2.07183,2.07138,2.07183,10925891.0
2006-06-06 00:16:00,2.07165,2.07166,2.07121,2.07121,6860999.0
2006-06-06 00:17:00,2.07137,2.07168,2.07137,2.07168,3909493.0
2006-06-06 00:18:00,2.07168,2.07171,2.07131,2.07131,12397671.0
2006-06-06 00:19:00,2.07139,2.07139,2.071,2.07108,14931125.0
2006-06-06 00:22:00,2.07107,2.07127,2.07107,2.07127,1988104.0
2006-06-06 00:23:00,2.07123,2.07123,2.07066,2.07066,8664533.0
2006-06-06 00:24:00,2.07086,2.07092,2.07086,2.07092,4072187.0
2006-06-06 00:28:00,2.07082,2.07096,2.07082,2.07082,14795044.0
2006-06-06 00:29:00,2.07076,2.07081,2.07076,2.0708,870311.0
2006-06-06 00:30:00,2.07085,2.07085,2.0706,2.07084,461095.0
2006-06-06 00:31:00,2.07084,2.07093,2.07079,2.07089,5139899.0
2006-06-06 00:33:00,2.07081,2.07081,2.07068,2.07068,619200.0
2006-06-06 00:34:00,2.07067,2.07071,2.07062,2.07071,2411046.0
2006-06-06 00:36:00,2.07063,2.0707,2.07057,2.07059,9601092.0
2006-06-06 00:38:00,2.07057,2.07057,2.07027,2.07044,8916389.0
2006-06-06 00:39:00,2.07046,2.07046,2.07039,2.07043,487209.0
2006-06-06 00:40:00,2.07063,2.07063,2.07023,2.07026,8323562.0
2006-06-06 00:41:00,2.07012,2.07012,2.06988,2.06988,4710177.0
2006-06-06 00:42:00,2.06948,2.06997,2.06948,2.0699,5369858.0
2006-06-06 00:44:00,2.06992,2.07002,2.06985,2.06998,2740649.0
2006-06-06 00:45:00,2.06996,2.06996,2.06942,2.06942,898370.0
2006-06-06 00:46:00,2.06919,2.06919,2.06847,2.06847,4165611.0
2006-06-06 00:47:00,2.06832,2.06853,2.06824,2.06853,669364.0
2006-06-06 00:48:00,2.06846,2.06874,2.06846,2.06874,1285051.0
2006-06-06 00:49:00,2.0688,2.06892,2.0687,2.0687,18906217.0
2006-06-06 00:51:00,2.06864,2.06864,2.06829,2.06861,12744008.0
2006-06-06 00:52:00,2.06847,2.06874,2.06847,2.06874,338622.0
2006-06-06 00:53:00,2.06873,2.06879,2.06856,2.06857,18764858.0
2006-06-06 00:54:00,2.06838,2.06854,2.06838,2.06843,1304156.0
2006-06-06 00:55:00,2.06835,2.06835,2.06805,2.06805,4030096.0
2006-06-06 00:56:00,2.06822,2.06822,2.06815,2.06815,12711627.0
2006-06-06 00:57:00,2.06818,2.06818,2.06805,2.06808,458268.0
2006-06-06 00:58:00,2.06812,2.06814,2.06803,2.06803,13499129.0
2006-06-06 00:59:00,2.06794,2.06794,2.06764,2.06775,1341644.0
2006-06-06 01:00:00,2.06773,2.06773,2.06751,2.06751,5465906.0
2006-06-06 01:01:00,2.06757,2.06765,2.06751,2.06764,642764.0
2006-06-06 01:02:00,2.06742,2.06742,2.06693,2.06693,2443340.0
2006-06-06 01:03:00,2.06693,2.06699,2.06687,2.06697,5825930.0
2006-06-06 01:04:00,2.06693,2.06693,2.06668,2.06691,7164225.0
2006-06-06 01:05:00,2.06669,2.06745,2.06669,2.06745,7004477.0
2006-06-06 01:06:00,2.06761,2.06777,2.06761,2.06764,1368933.0
2006-06-06 01:07:00,2.06795,2.06834,2.06795,2.06834,3708816.0
2006-06-06 01:08:00,2.06836,2.06866,2.0683,2.06866,2995128.0
2006-06-06 01:09:00,2.06843,2.06855,2.0684,2.06855,4936439.0
2006-06-06 01:10:00,2.06872,2.06872,2.06857,2.06857,489764.0
2006-06-06 01:11:00,2.06851,2.06856,2.06817,2.06817,979821.0
2006-06-06 01:12:00,2.06817,2.06817,2.06796,2.06796,8882022.0
2006-06-06 01:13:00,2.06787,2.06787,2.06765,2.06765,1930249.0
2006-06-06 01:14:00,2.06766,2.06779,2.06766,2.06779,4276092.0
2006-06-06 01:15:00,2.06791,2.06801,2.06791,2.06801,16605721.0
2006-06-06 01:16:00,2.06815,2.0683,2.06815,2.06825,7954450.0
2006-06-06 01:17:00,2.06831,2.06842,2.06831,2.06838,20565063.0
2006-06-06 01:18:00,2.06845,2.06858,2.06836,2.06858,2907839.0
2006-06-06 01:19:00,2.06866,2.06887,2.06866,2.06887,4610483.0
2006-06-06 01:20:00,2.06901,2.06901,2.06888,2.06888,4379261.0
2006-06-06 01:21:00,2.06899,2.06901,2.06896,2.069,10751407.0
2006-06-06 01:22:00,2.06907,2.06909,2.06882,2.06882,10016259.0
2006-06-06 01:23:00,2.06913,2.06923,2.06912,2.06921,15230303.0
2006-06-06 01:24:00,2.06927,2.06932,2.06917,2.06923,1910878.0
2006-06-06 01:25:00,2.06921,2.06942,2.06899,2.06942,11830296.0
2006-06-06 01:26:00,2.06957,2.06979,2.06957,2.06974,1129857.0
2006-06-06 01:27:00,2.06983,2.07007,2.06983,2.07002,7223802.0
2006-06-06 01:28:00,2.07004,2.07004,2.06937,2.06937,2885486.0
2006-06-06 01:29:00,2.06937,2.06966,2.06937,2.06966,6573787.0
2006-06-06 01:30:00,2.06966,2.06967,2.06948,2.0696,3165314.0
2006-06-06 01:31:00,2.06937,2.06937,2.06913,2.06913,10807978.0
2006-06-06 01:32:00,2.06915,2.06947,2.06915,2.06947,622519.0
2006-06-06 01:33:00,2.06942,2.06942,2.06918,2.06918,976774.0
2006-06-06 01:34:00,2.06942,2.06946,2.06932,2.06939,4954609.0
2006-06-06 01:35:00,2.06947,2.06971,2.06947,2.06971,9734906.0
2006-06-06 01:36:00,2.06968,2.06988,2.06968,2.06981,3254914.0
2006-06-06 01:37:00,2.06975,2.06984,2.06965,2.06965,7522048.0
2006-06-06 01:38:00,2.06988,2.07004,2.06986,2.07004,6443438.0
2006-06-06 01:39:00,2.07016,2.07036,2.07,2.07031,3233396.0
2006-06-06 01:40:00,2.0703,2.0703,2.07003,2.07003,10103885.0
2006-06-06 01:41:00,2.06987,2.06992,2.06982,2.06987,10318549.0
2006-06-06 01:42:00,2.06988,2.06988,2.06965,2.06965,1868033.0
2006-06-06 01:43:00,2.06961,2.06961,2.06934,2.06934,2198803.0
2006-06-06 01:44:00,2.06943,2.06943,2.06911,2.06922,5936596.0
2006-06-06 01:45:00,2.06923,2.06923,2.06902,2.06902,1233716.0
2006-06-06 01:46:00,2.06904,2.06916,2.06899,2.06916,12934264.0
2006-06-06 01:47:00,2.06918,2.06921,2.06896,2.06921,1861469.0
2006-06-06 01:49:00,2.06926,2.06946,2.06926,2.06946,3721837.0
2006-06-06 01:50:00,2.06951,2.0697,2.06951,2.06967,2587681.0
2006-06-06 01:51:00,2.06966,2.06986,2.06966,2.06971,8626165.0
2006-06-06 01:52:00,2.06972,2.06973,2.06962,2.06966,1281520.0
2006-06-06 01:53:00,2.06963,2.06984,2.06963,2.06974,4760736.0
2006-06-06 01:54:00,2.06954,2.06972,2.06952,2.06956,4758551.0
2006-06-06 01:55:00,2.06947,2.06964,2.06947,2.06954,3109392.0
2006-06-06 01:56:00,2.0695,2.06956,2.0695,2.06952,5511445.0
2006-06-06 01:57:00,2.06949,2.06949,2.06929,2.06929,17289863.0
2006-06-06 01:58:00,2.0693,2.06955,2.0693,2.06955,7811923.0
2006-06-06 01:59:00,2.06944,2.06944,2.06906,2.06906,3634003.0
2006-06-06 02:00:00,2.06905,2.06928,2.06905,2.06922,3777551.0
2006-06-06 02:01:00,2.06922,2.06925,2.06908,2.06908,7493452.0
2006-06-06 02:02:00,2.06905,2.06931,2.06905,2.06931,18012151.0
2006-06-06 02:03:00,2.06934,2.0694,2.06932,2.06932,5011772.0
2006-06-06 02:04:00,2.06932,2.06964,2.06932,2.06964,2338917.0
2006-06-06 02:05:00,2.06976,2.06976,2.06946,2.06946,4668907.0
2006-06-06 02:06:00,2.0695,2.06967,2.0695,2.06967,988699.0
2006-06-06 02:07:00,2.06989,2.07,2.06983,2.07,1215517.0
2006-06-06 02:08:00,2.07003,2.07031,2.07003,2.07023,8865535.0
2006-06-06 02:09:00,2.07023,2.07034,2.07017,2.07034,2382104.0
2006-06-06 02:10:00,2.07045,2.07049,2.0704,2.0704,4018825.0
2006-06-06 02:11:00,2.07037,2.07037,2.07001,2.07028,930414.0
2006-06-06 02:12:00,2.07028,2.07054,2.07028,2.07054,1952249.0
2006-06-06 02:13:00,2.07052,2.07052,2.07014,2.07015,12367817.0
2006-06-06 02:14:00,2.07023,2.07077,2.07023,2.07077,1225382.0
2006-06-06 02:15:00,2.07075,2.07075,2.0706,2.0706,5552893.0
2006-06-06 02:16:00,2.07044,2.07055,2.07044,2.07049,2344390.0
2006-06-06 02:17:00,2.07051,2.07051,2.07036,2.07049,1716941.0
2006-06-06 02:18:00,2.07051,2.07064,2.07051,2.07064,1610178.0
2006-06-06 02:19:00,2.07059,2.07059,2.07019,2.07044,9298626.0
2006-06-06 02:20:00,2.07045,2.07075,2.07012,2.07075,1921411.0
2006-06-06 02:21:00,2.07072,2.07079,2.07071,2.07071,9664263.0
2006-06-06 02:22:00,2.07051,2.0706,2.07051,2.0706,1725134.0
2006-06-06 02:23:00,2.07061,2.07061,2.07023,2.07023,3595398.0
2006-06-06 02:24:00,2.07008,2.07021,2.07008,2.07021,9412073.0
2006-06-06 02:26:00,2.07003,2.07035,2.07003,2.07035,1018429.0
2006-06-06 02:27:00,2.07038,2.07038,2.07024,2.07024,592820.0
2006-06-06 02:28:00,2.07021,2.0703,2.07019,2.07022,11020678.0
2006-06-06 02:29:00,2.07036,2.07036,2.07015,2.07027,2646769.0
2006-06-06 02:30:00,2.07028,2.0704,2.07018,2.07018,6800938.0
2006-06-06 02:31:00,2.07015,2.07023,2.07011,2.07023,2671499.0
2006-06-06 02:33:00,2.07034,2.07066,2.07034,2.07066,534170.0
2006-06-06 02:34:00,2.07075,2.07081,2.07049,2.07073,11714135.0
2006-06-06 02:35:00,2.07074,2.07074,2.0707,2.0707,1552478.0
2006-06-06 02:36:00,2.07063,2.07071,2.07056,2.07071,14838564.0
2006-06-06 02:37:00,2.07066,2.07066,2.07055,2.07057,8977724.0
2006-06-06 02:38:00,2.07062,2.07069,2.07056,2.07058,10027427.0
2006-06-06 02:39:00,2.07051,2.07063,2.07051,2.07057,4286248.0
2006-06-06 02:40:00,2.07045,2.07054,2.07045,2.07046,4908424.0
2006-06-06 02:41:00,2.07043,2.07043,2.07026,2.0704,2951521.0
2006-06-06 02:42:00,2.07036,2.07043,2.07026,2.07026,19840872.0
2006-06-06 02:44:00,2.07017,2.0702,2.07007,2.0702,16596141.0
2006-06-06 02:45:00,2.07018,2.07036,2.07008,2.07036,832688.0
2006-06-06 02:46:00,2.07041,2.07041,2.06991,2.07,1976498.0
2006-06-06 02:47:00,2.07002,2.07028,2.07002,2.07028,5693628.0
2006-06-06 02:48:00,2.07032,2.07056,2.07032,2.07056,3610819.0
2006-06-06 02:49:00,2.07055,2.07077,2.07055,2.07057,8067793.0
2006-06-06 02:50:00,2.07045,2.07047,2.07005,2.07005,5232604.0
2006-06-06 02:51:00,2.07024,2.07024,2.07018,2.07018,940583.0
2006-06-06 02:52:00,2.07021,2.07037,2.07021,2.07037,2017368.0
2006-06-06 02:53:00,2.0701,2.0701,2.06985,2.06988,1351898.0
2006-06-06 02:54:00,2.07006,2.07027,2.07004,2.07004,7454744.0
2006-06-06 02:55:00,2.07028,2.07028,2.07013,2.07017,7590828.0
2006-06-06 02:56:00,2.07019,2.07059,2.07016,2.07059,5432102.0
2006-06-06 02:57:00,2.0707,2.07082,2.07066,2.07071,2437733.0
2006-06-06 02:58:00,2.07083,2.07083,2.07058,2.07074,343087.0
2006-06-06 02:59:00,2.07068,2.07074,2.07061,2.07074,5416615.0
2006-06-06 03:01:00,2.07068,2.07076,2.07065,2.07076,15457929.0
2006-06-06 03:02:00,2.07071,2.07071,2.07051,2.07051,466194.0
2006-06-06 03:04:00,2.07023,2.07025,2.07005,2.07023,4067107.0
2006-06-06 03:05:00,2.07034,2.07044,2.0702,2.0702,1265801.0
2006-06-06 03:06:00,2.07033,2.07033,2.07015,2.07015,18197110.0
2006-06-06 03:07:00,2.07029,2.07029,2.07006,2.07006,338622.0
2006-06-06 03:08:00,2.07029,2.0705,2.07027,2.0705,12328533.0
2006-06-06 03:09:00,2.07041,2.0705,2.07033,2.07033,1180285.0
2006-06-06 03:10:00,2.07015,2.07015,2.0698,2.06986,17978524.0
2006-06-06 03:11:00,2.06974,2.06976,2.06953,2.06953,1368365.0
2006-06-06 03:12:00,2.06959,2.06959,2.06928,2.06928,663066.0
2006-06-06 03:13:00,2.06927,2.06934,2.06917,2.06934,3849207.0
2006-06-06 03:14:00,2.06935,2.06951,2.06935,2.06951,2242377.0
2006-06-06 03:15:00,2.06953,2.06953,2.06913,2.06916,2550391.0
2006-06-06 03:17:00,2.06925,2.06943,2.0691,2.0691,5505852.0
2006-06-06 03:18:00,2.06962,2.06965,2.0691,2.0691,4369771.0
2006-06-06 03:19:00,2.06913,2.06913,2.06869,2.06869,8483043.0
2006-06-06 03:20:00,2.06862,2.06887,2.06862,2.06887,487209.0
2006-06-06 03:21:00,2.06896,2.06975,2.06896,2.06975,9275345.0
2006-06-06 03:22:00,2.06967,2.06967,2.06915,2.06915,1946162.0
2006-06-06 03:23:00,2.06923,2.06934,2.06919,2.06922,9605894.0
2006-06-06 03:24:00,2.06931,2.0695,2.06927,2.0695,6013939.0
2006-06-06 03:25:00,2.06953,2.06985,2.06953,2.06985,12807544.0
2006-06-06 03:26:00,2.06994,2.06994,2.06986,2.06987,683668.0
2006-06-06 03:27:00,2.0699,2.06995,2.0699,2.0699,5270645.0
2006-06-06 03:28:00,2.0699,2.0699,2.06964,2.06964,400993.0
2006-06-06 03:30:00,2.06975,2.06979,2.06975,2.06979,869441.0
2006-06-06 03:31:00,2.06982,2.06988,2.06972,2.06979,13898585.0
2006-06-06 03:33:00,2.06994,2.07019,2.06994,2.07019,2417077.0
2006-06-06 03:34:00,2.07006,2.07006,2.06958,2.06958,11583702.0
2006-06-06 03:35:00,2.0696,2.06968,2.0696,2.06968,3807207.0
2006-06-06 03:36:00,2.06951,2.06982,2.06951,2.06982,8582145.0
2006-06-06 03:37:00,2.06981,2.06984,2.06971,2.06981,1985811.0
2006-06-06 03:38:00,2.06979,2.06983,2.06979,2.06983,436543.0
2006-06-06 03:39:00,2.07,2.07,2.07,2.07,1072019.0
2006-06-06 03:40:00,2.07035,2.0705,2.07035,2.0705,15419936.0
2006-06-06 03:41:00,2.0704,2.07069,2.07039,2.07051,13035084.0
2006-06-06 03:42:00,2.07049,2.07073,2.07049,2.07071,2006781.0
2006-06-06 03:43:00,2.0707,2.07102,2.0707,2.07082,10916900.0
2006-06-06 03:44:00,2.071,2.07101,2.07098,2.07098,412856.0
2006-06-06 03:45:00,2.07102,2.07104,2.07102,2.07102,3850463.0
2006-06-06 03:46:00,2.07098,2.07098,2.07063,2.07063,4756375.0
2006-06-06 03:47:00,2.0706,2.0706,2.07053,2.07053,2259484.0
2006-06-06 03:48:00,2.07053,2.07071,2.07053,2.07071,3431816.0
2006-06-06 03:49:00,2.07073,2.07099,2.07073,2.07096,4874317.0
2006-06-06 03:50:00,2.07088,2.07091,2.07073,2.07075,6147216.0
2006-06-06 03:51:00,2.07045,2.07077,2.07045,2.07063,4288067.0
2006-06-06 03:52:00,2.07069,2.07072,2.0706,2.07067,4831617.0
2006-06-06 03:53:00,2.07061,2.07066,2.07056,2.07063,14415131.0
2006-06-06 03:54:00,2.07053,2.07068,2.07053,2.07068,4548508.0
2006-06-06 03:55:00,2.07058,2.07091,2.07058,2.07091,1714632.0
2006-06-06 03:59:00,2.07082,2.07082,2.07068,2.07068,1973501.0
2006-06-06 04:00:00,2.07062,2.07062,2.07059,2.07059,561842.0
2006-06-06 04:01:00,2.07047,2.07072,2.07047,2.07072,4099663.0
2006-06-06 04:02:00,2.07085,2.07098,2.07077,2.07084,3042959.0
2006-06-06 04:03:00,2.07087,2.07095,2.0707,2.07095,8365168.0
2006-06-06 04:05:00,2.07096,2.07098,2.07082,2.07089,5261697.0
2006-06-06 04:06:00,2.07085,2.07091,2.07077,2.07091,512870.0
2006-06-06 04:07:00,2.07091,2.07102,2.07091,2.07102,280771.0
2006-06-06 04:08:00,2.07112,2.07114,2.07112,2.07114,2094421.0
2006-06-06 04:09:00,2.07133,2.07133,2.07116,2.07123,4929317.0
2006-06-06 04:10:00,2.0712,2.07134,2.0712,2.07134,8995242.0
2006-06-06 04:11:00,2.07149,2.07151,2.07149,2.07151,8659486.0
2006-06-06 04:12:00,2.07144,2.07167,2.07144,2.07167,1359705.0
2006-06-06 04:13:00,2.07182,2.07182,2.07162,2.07162,2115732.0
2006-06-06 04:14:00,2.07156,2.07174,2.07149,2.07174,3676302.0
2006-06-06 04:15:00,2.07171,2.07181,2.07163,2.07181,2778534.0
2006-06-06 04:16:00,2.07198,2.07209,2.07182,2.07182,2965962.0
2006-06-06 04:17:00,2.07186,2.07186,2.07169,2.07178,2823007.0
2006-06-06 04:18:00,2.07186,2.07194,2.07186,2.07194,1936763.0
2006-06-06 04:19:00,2.07198,2.07222,2.07191,2.07222,1264462.0
2006-06-06 04:20:00,2.07216,2.07233,2.07216,2.07227,1987738.0
2006-06-06 04:21:00,2.07221,2.07222,2.072,2.072,2892235.0
2006-06-06 04:22:00,2.0719,2.07195,2.07178,2.07185,695913.0
2006-06-06 04:23:00,2.07185,2.07198,2.07185,2.07196,6897494.0
2006-06-06 04:24:00,2.07195,2.07212,2.0719,2.0721,3749036.0
2006-06-06 04:26:00,2.072,2.07206,2.07181,2.07204,2943392.0
2006-06-06 04:27:00,2.07211,2.07216,2.07211,2.07216,746435.0
2006-06-06 04:28:00,2.07228,2.07228,2.07209,2.07212,649143.0
2006-06-06 04:29:00,2.07206,2.07206,2.07188,2.07188,4293839.0
2006-06-06 04:30:00,2.0719,2.0719,2.07176,2.07181,4865888.0
2006-06-06 04:31:00,2.07191,2.07196,2.07182,2.07196,4568152.0
2006-06-06 04:32:00,2.07192,2.07219,2.07192,2.07219,16486699.0
2006-06-06 04:33:00,2.07213,2.07218,2.07213,2.07213,2724631.0
2006-06-06 04:34:00,2.07223,2.07233,2.07223,2.07232,1563717.0
2006-06-06 04:35:00,2.0724,2.0724,2.07217,2.07233,2322579.0
2006-06-06 04:38:00,2.07233,2.0724,2.07233,2.07234,2599973.0
2006-06-06 04:39:00,2.07238,2.07255,2.07238,2.07245,567754.0
2006-06-06 04:40:00,2.07249,2.07256,2.07249,2.07256,9176395.0
2006-06-06 04:41:00,2.07252,2.07263,2.07252,2.07263,1710488.0
2006-06-06 04:42:00,2.07244,2.07244,2.0722,2.0722,4400449.0
2006-06-06 04:43:00,2.07234,2.07247,2.07232,2.07236,14449462.0
2006-06-06 04:45:00,2.07229,2.07229,2.07223,2.07223,475561.0
2006-06-06 04:46:00,2.07225,2.07225,2.07222,2.07222,97503.0
2006-06-06 04:48:00,2.07212,2.07212,2.07187,2.07187,3661771.0
2006-06-06 04:49:00,2.07181,2.07181,2.07164,2.07179,4803714.0
2006-06-06 04:50:00,2.07191,2.07209,2.07191,2.07209,1468355.0
2006-06-06 04:51:00,2.0721,2.07222,2.07204,2.07219,2030849.0
2006-06-06 04:52:00,2.07208,2.07216,2.07183,2.07216,2074200.0
2006-06-06 04:53:00,2.07222,2.07232,2.07222,2.07232,703990.0
2006-06-06 04:54:00,2.07232,2.07248,2.07232,2.07248,1924838.0
2006-06-06 04:55:00,2.07222,2.07222,2.07212,2.07212,15815224.0
2006-06-06 04:56:00,2.07195,2.07195,2.07195,2.07195,96893.0
2006-06-06 04:57:00,2.072,2.07217,2.072,2.07217,2496644.0
2006-06-06 04:59:00,2.0724,2.0724,2.0718,2.07212,2277992.0
2006-06-06 05:01:00,2.07216,2.07231,2.07213,2.07231,2788176.0
2006-06-06 05:02:00,2.07199,2.07226,2.07188,2.07226,12039942.0
2006-06-06 05:03:00,2.07222,2.07222,2.07187,2.07194,2126749.0
2006-06-06 05:04:00,2.0717,2.0717,2.07133,2.07133,4169016.0
2006-06-06 05:05:00,2.07133,2.07147,2.07133,2.07138,11316986.0
2006-06-06 05:06:00,2.07126,2.07126,2.071,2.071,1826615.0
2006-06-06 05:07:00,2.07087,2.07087,2.07062,2.07072,5891500.0
2006-06-06 05:08:00,2.07068,2.07074,2.07065,2.07065,1981347.0
2006-06-06 05:10:00,2.07078,2.07082,2.07068,2.07072,3283955.0
2006-06-06 05:11:00,2.07069,2.0707,2.07066,2.07068,997707.0
2006-06-06 05:12:00,2.07077,2.07114,2.07077,2.07112,13400499.0
2006-06-06 05:13:00,2.07124,2.07149,2.07124,2.07139,2669070.0
2006-06-06 05:14:00,2.07125,2.07147,2.07123,2.07134,17094881.0
2006-06-06 05:15:00,2.07139,2.0718,2.07139,2.07172,2851921.0
2006-06-06 05:16:00,2.07178,2.07178,2.07156,2.07159,4515958.0
2006-06-06 05:17:00,2.07155,2.07155,2.07148,2.07148,144088.0
2006-06-06 05:18:00,2.07126,2.0714,2.07126,2.07129,672184.0
2006-06-06 05:19:00,2.07135,2.07153,2.07134,2.07151,2604968.0
2006-06-06 05:20:00,2.07149,2.07149,2.0714,2.07141,2662489.0
2006-06-06 05:21:00,2.07123,2.07123,2.07101,2.07101,256776.0
2006-06-06 05:22:00,2.07116,2.07116,2.07097,2.07111,24749941.0
2006-06-06 05:23:00,2.07112,2.07129,2.07105,2.07129,1300901.0
2006-06-06 05:24:00,2.07131,2.0716,2.0713,2.0716,5321386.0
2006-06-06 05:25:00,2.07165,2.07207,2.07165,2.07189,1229416.0
2006-06-06 05:26:00,2.07188,2.07188,2.07163,2.07167,5173702.0
2006-06-06 05:28:00,2.07161,2.07161,2.07118,2.07118,3966805.0
2006-06-06 05:29:00,2.07117,2.07117,2.07102,2.07102,277606.0
2006-06-06 05:31:00,2.07107,2.07107,2.0706,2.0706,2360933.0
2006-06-06 05:32:00,2.07082,2.07095,2.07062,2.07095,1530086.0
2006-06-06 05:33:00,2.07099,2.07104,2.07068,2.07085,2552541.0
2006-06-06 05:34:00,2.07068,2.07078,2.07058,2.07067,2208591.0
2006-06-06 05:38:00,2.07065,2.07065,2.07057,2.07057,1256891.0
2006-06-06 05:39:00,2.0707,2.07109,2.0707,2.07109,8324669.0
2006-06-06 05:40:00,2.07116,2.07139,2.07115,2.07139,1308660.0
2006-06-06 05:41:00,2.0714,2.07165,2.0714,2.07165,3684420.0
2006-06-06 05:47:00,2.07141,2.07141,2.07101,2.07101,1622128.0
2006-06-06 05:49:00,2.07115,2.07122,2.07115,2.07122,6767560.0
2006-06-06 05:50:00,2.07129,2.07141,2.07129,2.07141,885386.0
2006-06-06 05:51:00,2.07133,2.07133,2.07102,2.07109,329279.0
2006-06-06 05:52:00,2.07106,2.07109,2.07103,2.07107,13439043.0
2006-06-06 05:53:00,2.07098,2.07109,2.07093,2.07109,2055625.0
2006-06-06 05:55:00,2.0709,2.0709,2.07082,2.07086,4436465.0
2006-06-06 05:56:00,2.07081,2.07095,2.07081,2.07095,9554526.0
2006-06-06 06:02:00,2.07095,2.07095,2.07086,2.07091,3697615.0
2006-06-06 06:09:00,2.07092,2.071,2.07091,2.07098,1168959.0
2006-06-06 06:10:00,2.07081,2.07085,2.07076,2.07076,1338175.0
2006-06-06 06:11:00,2.07073,2.07076,2.07071,2.07076,9825800.0
2006-06-06 06:12:00,2.07072,2.07072,2.07068,2.07068,1594593.0
2006-06-06 06:13:00,2.07056,2.07058,2.07052,2.07052,8076269.0
2006-06-06 06:14:00,2.07049,2.07052,2.07043,2.07049,2917669.0
2006-06-06 06:16:00,2.07048,2.07058,2.07048,2.07054,9202279.0
2006-06-06 06:17:00,2.07067,2.07082,2.0706,2.07082,275009.0
2006-06-06 06:18:00,2.07088,2.07107,2.07084,2.07107,862251.0
2006-06-06 06:19:00,2.07108,2.07108,2.07045,2.07076,11526530.0
2006-06-06 06:20:00,2.07097,2.07128,2.07097,2.07128,2486005.0
2006-06-06 06:21:00,2.07134,2.07143,2.07131,2.07138,1082152.0
2006-06-06 06:22:00,2.0716,2.07162,2.07135,2.07146,1919971.0
2006-06-06 06:23:00,2.07142,2.07157,2.0714,2.07157,12764133.0
2006-06-06 06:24:00,2.07151,2.07155,2.07133,2.07133,10649733.0
2006-06-06 06:25:00,2.07136,2.07151,2.07133,2.07151,2174951.0
2006-06-06 06:26:00,2.07143,2.07175,2.07143,2.07175,2024462.0
2006-06-06 06:27:00,2.07179,2.07204,2.07173,2.07204,6492098.0
2006-06-06 06:28:00,2.07221,2.07221,2.07173,2.07184,1528429.0
2006-06-06 06:29:00,2.07169,2.07189,2.07169,2.07175,1301491.0
2006-06-06 06:31:00,2.07177,2.07177,2.0716,2.07168,4566957.0
2006-06-06 06:32:00,2.07168,2.07168,2.07163,2.07163,1421969.0
2006-06-06 06:33:00,2.07148,2.07151,2.07138,2.07142,5327985.0
2006-06-06 06:34:00,2.07146,2.07155,2.07142,2.07155,2431661.0
2006-06-06 06:35:00,2.0716,2.07182,2.0716,2.07182,2119141.0
2006-06-06 06:36:00,2.07174,2.07174,2.07105,2.07105,1574663.0
2006-06-06 06:37:00,2.07122,2.07122,2.071,2.07107,6032340.0
2006-06-06 06:38:00,2.07107,2.07107,2.07087,2.07099,7691679.0
2006-06-06 06:39:00,2.07093,2.07093,2.0707,2.0707,2304181.0
2006-06-06 06:41:00,2.07078,2.07078,2.07045,2.07069,7965898.0
2006-06-06 06:42:00,2.0707,2.07083,2.0705,2.07083,9129260.0
2006-06-06 06:43:00,2.07085,2.07085,2.0705,2.07051,9737615.0
2006-06-06 06:44:00,2.07052,2.07063,2.07048,2.07059,1031580.0
2006-06-06 06:45:00,2.0705,2.07081,2.0705,2.07081,941067.0
2006-06-06 06:46:00,2.07084,2.07084,2.07079,2.07079,2289574.0
2006-06-06 06:47:00,2.07083,2.07101,2.07081,2.07098,8777051.0
2006-06-06 06:48:00,2.07094,2.07134,2.07094,2.07134,733148.0
2006-06-06 06:49:00,2.07117,2.07117,2.07083,2.07083,3263027.0
2006-06-06 06:50:00,2.07093,2.071,2.07092,2.071,2783845.0
2006-06-06 06:51:00,2.07104,2.07108,2.0709,2.071,2652256.0
2006-06-06 06:52:00,2.07103,2.07113,2.07103,2.07113,1101074.0
2006-06-06 06:53:00,2.07107,2.07108,2.07069,2.07069,2614143.0
2006-06-06 06:54:00,2.07088,2.07088,2.07038,2.07038,2311781.0
2006-06-06 06:55:00,2.07027,2.07059,2.07026,2.07059,12908370.0
2006-06-06 06:56:00,2.07075,2.07085,2.07075,2.0708,3033763.0
2006-06-06 06:57:00,2.07079,2.07086,2.07069,2.07086,3669861.0
2006-06-06 06:58:00,2.07089,2.07089,2.07063,2.07084,12968242.0
2006-06-06 06:59:00,2.07085,2.07103,2.07068,2.07103,2160608.0
2006-06-06 07:00:00,2.07106,2.07128,2.07101,2.07112,10181579.0
2006-06-06 07:01:00,2.07126,2.0714,2.07126,2.0714,4913961.0
2006-06-06 07:02:00,2.0714,2.07161,2.0714,2.07153,2344167.0
2006-06-06 07:03:00,2.07147,2.07154,2.07137,2.07154,1511248.0
2006-06-06 07:04:00,2.07153,2.07161,2.07153,2.0716,613431.0
2006-06-06 07:05:00,2.07171,2.07171,2.07155,2.07162,7997321.0
2006-06-06 07:06:00,2.0715,2.07162,2.07142,2.07153,5143423.0
2006-06-06 07:07:00,2.07165,2.07165,2.07147,2.07155,1588161.0
2006-06-06 07:08:00,2.07149,2.07165,2.07149,2.07151,2080511.0
2006-06-06 07:09:00,2.07164,2.07175,2.07151,2.07175,5309456.0
2006-06-06 07:10:00,2.07169,2.07181,2.07163,2.07179,1447867.0
2006-06-06 07:11:00,2.07194,2.07213,2.07193,2.07213,3407287.0
2006-06-06 07:12:00,2.07206,2.07206,2.0717,2.0717,3023378.0
2006-06-06 07:14:00,2.07165,2.07165,2.07156,2.0716,1311985.0
2006-06-06 07:15:00,2.07164,2.07178,2.07162,2.07178,5290367.0
2006-06-06 07:17:00,2.07181,2.07205,2.07181,2.07205,5463768.0
2006-06-06 07:18:00,2.07215,2.07229,2.07215,2.07229,5509043.0
2006-06-06 07:19:00,2.0723,2.07242,2.07222,2.07242,1915093.0
2006-06-06 07:20:00,2.07252,2.07294,2.07251,2.07294,3617258.0
2006-06-06 07:21:00,2.07294,2.0732,2.07294,2.0732,644281.0
2006-06-06 07:22:00,2.07309,2.07309,2.07283,2.07292,995005.0
2006-06-06 07:23:00,2.07288,2.07288,2.07261,2.07262,1276466.0
2006-06-06 07:24:00,2.07241,2.07241,2.07217,2.07217,1465097.0
2006-06-06 07:25:00,2.07223,2.07227,2.0722,2.07222,955384.0
2006-06-06 07:26:00,2.07228,2.07229,2.07214,2.0722,5078239.0
2006-06-06 07:27:00,2.07226,2.07236,2.07226,2.07236,1239274.0
2006-06-06 07:28:00,2.07242,2.07255,2.07233,2.07242,9091693.0
2006-06-06 07:30:00,2.0725,2.07259,2.0725,2.07259,3894568.0
2006-06-06 07:31:00,2.07253,2.07266,2.07247,2.07254,3504319.0
2006-06-06 07:32:00,2.07255,2.07262,2.07242,2.07262,6193008.0
2006-06-06 07:33:00,2.07257,2.07259,2.07252,2.07255,3021203.0
2006-06-06 07:34:00,2.07279,2.07332,2.07256,2.07332,6039404.0
2006-06-06 07:35:00,2.07327,2.07327,2.07299,2.07299,2146224.0
2006-06-06 07:36:00,2.07295,2.07295,2.07273,2.07273,3138192.0
2006-06-06 07:37:00,2.07271,2.07271,2.07252,2.0726,410483.0
2006-06-06 07:38:00,2.07261,2.07277,2.07261,2.07277,17176549.0
2006-06-06 07:39:00,2.07294,2.07294,2.0725,2.0725,3203125.0
2006-06-06 07:40:00,2.07262,2.07266,2.07254,2.07266,6436230.0
2006-06-06 07:41:00,2.07271,2.07296,2.07271,2.07296,768351.0
2006-06-06 07:43:00,2.07285,2.07285,2.07237,2.07258,3203877.0
2006-06-06 07:44:00,2.07263,2.07266,2.07256,2.07266,15772996.0
2006-06-06 07:45:00,2.07273,2.07308,2.07273,2.07298,12386470.0
2006-06-06 07:46:00,2.07293,2.07301,2.07254,2.07254,13651100.0
2006-06-06 07:48:00,2.07288,2.07288,2.07272,2.07275,2015191.0
2006-06-06 07:49:00,2.07269,2.07269,2.07214,2.07267,7110559.0
2006-06-06 07:50:00,2.07268,2.07272,2.07263,2.07265,6899114.0
2006-06-06 07:51:00,2.07267,2.07267,2.07247,2.07262,6226574.0
2006-06-06 07:52:00,2.07262,2.07268,2.07255,2.07262,8163536.0
2006-06-06 07:53:00,2.07265,2.07265,2.07244,2.07251,2354293.0
2006-06-06 07:54:00,2.07269,2.07277,2.07253,2.07253,12501078.0
2006-06-06 07:56:00,2.07269,2.07286,2.07269,2.07286,1480653.0
2006-06-06 07:57:00,2.07312,2.07315,2.07302,2.07302,4329036.0
2006-06-06 07:58:00,2.07305,2.07312,2.07293,2.07312,5818702.0
2006-06-06 07:59:00,2.07317,2.07344,2.07317,2.07332,4187082.0
2006-06-06 08:00:00,2.07331,2.07341,2.0731,2.07333,994806.0
2006-06-06 08:01:00,2.07322,2.07322,2.07277,2.0728,4488765.0
2006-06-06 08:02:00,2.07275,2.07298,2.07275,2.07298,1353610.0
2006-06-06 08:03:00,2.07291,2.07296,2.07288,2.07296,371357.0
2006-06-06 08:04:00,2.07297,2.07319,2.07294,2.07319,7128490.0
2006-06-06 08:05:00,2.07314,2.07339,2.07306,2.07339,4301143.0
2006-06-06 08:06:00,2.07341,2.07366,2.07341,2.07365,22287872.0
2006-06-06 08:07:00,2.07359,2.07359,2.07305,2.07305,2826982.0
2006-06-06 08:08:00,2.07302,2.07302,2.07289,2.07295,5865068.0
2006-06-06 08:09:00,2.07314,2.07333,2.07314,2.07316,8919045.0
2006-06-06 08:10:00,2.07299,2.07299,2.07277,2.07296,5849232.0
2006-06-06 08:11:00,2.07299,2.07302,2.07275,2.07285,4919841.0
2006-06-06 08:12:00,2.07286,2.07286,2.07268,2.07277,12377886.0
2006-06-06 08:13:00,2.07279,2.07296,2.07272,2.07296,2070345.0
2006-06-06 08:14:00,2.07309,2.0732,2.07308,2.07316,18838482.0
2006-06-06 08:15:00,2.07312,2.07312,2.07248,2.07248,9847334.0
2006-06-06 08:16:00,2.07286,2.0731,2.07286,2.07301,15143878.0
2006-06-06 08:17:00,2.07298,2.073,2.07289,2.07292,3049171.0
2006-06-06 08:18:00,2.0728,2.0728,2.0723,2.0723,5071965.0
2006-06-06 08:19:00,2.07224,2.07229,2.07215,2.07228,8238257.0
2006-06-06 08:20:00,2.07249,2.07253,2.07235,2.07235,3081855.0
2006-06-06 08:21:00,2.07227,2.07243,2.07226,2.07237,3273725.0
2006-06-06 08:22:00,2.07248,2.07281,2.07248,2.07281,6045505.0
2006-06-06 08:23:00,2.07282,2.07362,2.07282,2.07362,12735882.0
2006-06-06 08:24:00,2.07363,2.07378,2.07352,2.07352,7318596.0
2006-06-06 08:25:00,2.07349,2.07355,2.07336,2.07355,12442592.0
2006-06-06 08:26:00,2.07351,2.07351,2.07318,2.07318,17681880.0
2006-06-06 08:27:00,2.07318,2.07318,2.07294,2.07302,2649350.0
2006-06-06 08:28:00,2.07304,2.07317,2.07304,2.07317,183370.0
2006-06-06 08:29:00,2.07323,2.07349,2.0731,2.07349,3083984.0
2006-06-06 08:30:00,2.07344,2.07376,2.07344,2.07376,17337810.0
2006-06-06 08:31:00,2.07368,2.07408,2.07368,2.07408,463518.0
2006-06-06 08:32:00,2.07402,2.07442,2.07402,2.07442,3034057.0
2006-06-06 08:33:00,2.07452,2.07493,2.07452,2.07464,14503639.0
2006-06-06 08:34:00,2.07494,2.07508,2.07489,2.0749,2835171.0
2006-06-06 08:35:00,2.07482,2.07482,2.0746,2.07464,2372070.0
2006-06-06 08:36:00,2.07463,2.07465,2.07443,2.07457,5830135.0
2006-06-06 08:37:00,2.07443,2.07471,2.07443,2.07455,1855862.0
2006-06-06 08:38:00,2.07446,2.07448,2.07435,2.07435,4917584.0
2006-06-06 08:39:00,2.07423,2.07472,2.07423,2.07471,14562385.0
2006-06-06 08:40:00,2.07488,2.07527,2.07477,2.07527,2968321.0
2006-06-06 08:41:00,2.07527,2.0757,2.07527,2.0757,5728248.0
2006-06-06 08:42:00,2.0756,2.0756,2.07512,2.07512,7080614.0
2006-06-06 08:43:00,2.07504,2.07504,2.0747,2.0747,3792244.0
2006-06-06 08:44:00,2.07475,2.07491,2.0747,2.07473,17215875.0
2006-06-06 08:45:00,2.07483,2.07506,2.07483,2.07506,11647941.0
2006-06-06 08:46:00,2.07507,2.07519,2.07481,2.07497,4350503.0
2006-06-06 08:47:00,2.07503,2.07507,2.075,2.07507,8763365.0
2006-06-06 08:48:00,2.07495,2.07511,2.07467,2.07467,5146776.0
2006-06-06 08:49:00,2.07486,2.07486,2.07462,2.07462,3902536.0
2006-06-06 08:50:00,2.07488,2.07506,2.07488,2.07496,10434502.0
2006-06-06 08:51:00,2.07491,2.07518,2.07491,2.07518,11078800.0
2006-06-06 08:52:00,2.07524,2.0756,2.07521,2.0756,21835382.0
2006-06-06 08:53:00,2.07575,2.07621,2.07575,2.07621,7083134.0
2006-06-06 08:54:00,2.0763,2.07633,2.07603,2.07603,4147861.0
2006-06-06 08:55:00,2.07591,2.07591,2.07579,2.07581,8252456.0
2006-06-06 08:56:00,2.07578,2.07583,2.07522,2.07522,12258494.0
2006-06-06 08:57:00,2.07515,2.07515,2.07495,2.07503,7320152.0
2006-06-06 08:59:00,2.07512,2.07529,2.0748,2.07529,16044209.0
2006-06-06 09:00:00,2.07557,2.07602,2.07557,2.07579,3085858.0
2006-06-06 09:01:00,2.07587,2.0765,2.07587,2.0765,6826495.0
2006-06-06 09:02:00,2.07641,2.07641,2.07596,2.07596,1808464.0
2006-06-06 09:03:00,2.0757,2.0757,2.07522,2.07522,4086384.0
2006-06-06 09:04:00,2.07496,2.07496,2.07459,2.07459,6352674.0
2006-06-06 09:05:00,2.07434,2.07434,2.07412,2.07417,4204536.0
2006-06-06 09:06:00,2.07431,2.07442,2.07414,2.07414,13371685.0
2006-06-06 09:07:00,2.07387,2.07387,2.07364,2.07384,11989333.0
2006-06-06 09:08:00,2.07389,2.07406,2.07384,2.07404,4187159.0
2006-06-06 09:09:00,2.07403,2.07403,2.07362,2.07362,5411462.0
2006-06-06 09:10:00,2.07365,2.07365,2.07328,2.07328,7446021.0
2006-06-06 09:11:00,2.07326,2.07326,2.07232,2.07232,1891655.0
2006-06-06 09:12:00,2.07244,2.0727,2.07244,2.0726,3459518.0
2006-06-06 09:13:00,2.07287,2.0734,2.07287,2.0734,3625010.0
2006-06-06 09:14:00,2.07334,2.07353,2.07334,2.07349,4887408.0
2006-06-06 09:15:00,2.07338,2.07362,2.07332,2.07332,5923782.0
2006-06-06 09:16:00,2.07341,2.07355,2.07323,2.0734,3870016.0
2006-06-06 09:17:00,2.07342,2.07347,2.073,2.07314,7383277.0
2006-06-06 09:18:00,2.07313,2.07331,2.07313,2.0732,1485728.0
2006-06-06 09:19:00,2.07326,2.07358,2.07326,2.07358,1566925.0
2006-06-06 09:20:00,2.0737,2.0743,2.0737,2.07423,1065741.0
2006-06-06 09:21:00,2.0742,2.07425,2.07404,2.07425,9815332.0
2006-06-06 09:22:00,2.07428,2.07446,2.07428,2.07446,18488136.0
2006-06-06 09:23:00,2.07438,2.07447,2.0743,2.07447,10513006.0
2006-06-06 09:24:00,2.07456,2.07495,2.07456,2.07494,7918137.0
2006-06-06 09:25:00,2.07482,2.0755,2.07482,2.0755,3841165.0
2006-06-06 09:26:00,2.07553,2.07582,2.07553,2.07582,13871880.0
2006-06-06 09:27:00,2.07583,2.07611,2.07577,2.07599,3660190.0
2006-06-06 09:28:00,2.07633,2.07634,2.07627,2.07632,2345777.0
2006-06-06 09:29:00,2.07611,2.07611,2.07554,2.07554,4134834.0
2006-06-06 09:30:00,2.07537,2.07551,2.07515,2.07551,423426.0
2006-06-06 09:31:00,2.07546,2.07581,2.07546,2.07565,7472792.0
2006-06-06 09:32:00,2.0757,2.0757,2.07541,2.07545,1784755.0
2006-06-06 09:33:00,2.07541,2.07541,2.075,2.07506,11599364.0
2006-06-06 09:34:00,2.07498,2.07498,2.07466,2.07475,4799023.0
2006-06-06 09:35:00,2.07469,2.07469,2.07429,2.07429,4168674.0
2006-06-06 09:36:00,2.0742,2.0742,2.0741,2.0741,660204.0
2006-06-06 09:37:00,2.07402,2.07411,2.07395,2.07403,2723183.0
2006-06-06 09:38:00,2.07435,2.07487,2.07435,2.07487,15314200.0
2006-06-06 09:39:00,2.07485,2.07485,2.07459,2.07461,11139599.0
2006-06-06 09:40:00,2.07458,2.07462,2.07421,2.07462,1190313.0
2006-06-06 09:41:00,2.07458,2.07458,2.07432,2.07442,12284101.0
2006-06-06 09:42:00,2.07436,2.07464,2.07436,2.07461,7394492.0
2006-06-06 09:43:00,2.07465,2.07491,2.0746,2.07489,3491829.0
2006-06-06 09:44:00,2.07492,2.07507,2.07469,2.07507,14437377.0
2006-06-06 09:45:00,2.07502,2.07547,2.07502,2.07547,5257794.0
2006-06-06 09:46:00,2.07536,2.07544,2.07518,2.07544,5696725.0
2006-06-06 09:47:00,2.07551,2.0758,2.07551,2.0758,3140196.0
2006-06-06 09:48:00,2.0757,2.07583,2.07547,2.07565,2732772.0
2006-06-06 09:49:00,2.07559,2.07626,2.07559,2.07562,6474236.0
2006-06-06 09:50:00,2.07605,2.0761,2.07594,2.07594,6840657.0
2006-06-06 09:51:00,2.0759,2.07618,2.07586,2.07611,14337346.0
2006-06-06 09:52:00,2.07604,2.07604,2.07564,2.07564,5490579.0
2006-06-06 09:53:00,2.07548,2.07548,2.0752,2.0753,11632171.0
2006-06-06 09:54:00,2.07529,2.0754,2.07512,2.07531,1900578.0
2006-06-06 09:55:00,2.07526,2.07526,2.07496,2.07496,2075900.0
2006-06-06 09:56:00,2.07496,2.07517,2.0749,2.07515,7362359.0
2006-06-06 09:57:00,2.07532,2.07557,2.07517,2.07554,3886059.0
2006-06-06 09:58:00,2.07556,2.07556,2.07544,2.07545,4584575.0
2006-06-06 09:59:00,2.07544,2.07566,2.07538,2.07542,13209248.0
2006-06-06 10:00:00,2.0754,2.07564,2.0754,2.07555,4791954.0
2006-06-06 10:01:00,2.07575,2.07614,2.07575,2.07611,5011796.0
2006-06-06 10:02:00,2.07615,2.07652,2.07615,2.07652,4381334.0
2006-06-06 10:03:00,2.07642,2.07642,2.0759,2.07595,9657946.0
2006-06-06 10:04:00,2.07594,2.07597,2.07583,2.07597,14210986.0
2006-06-06 10:05:00,2.07591,2.07591,2.07562,2.07562,13462331.0
2006-06-06 10:06:00,2.07561,2.07612,2.07561,2.07612,4001316.0
2006-06-06 10:07:00,2.07626,2.07647,2.07586,2.07647,9092977.0
2006-06-06 10:08:00,2.07655,2.07698,2.07655,2.07698,2631405.0
2006-06-06 10:09:00,2.07701,2.07701,2.07669,2.07686,4966927.0
2006-06-06 10:10:00,2.07667,2.07697,2.07667,2.07685,2714716.0
2006-06-06 10:11:00,2.07688,2.07699,2.07681,2.07698,6418576.0
2006-06-06 10:12:00,2.077,2.077,2.07678,2.07678,6331443.0
2006-06-06 10:13:00,2.07653,2.07678,2.07644,2.07644,15307101.0
2006-06-06 10:14:00,2.07657,2.0767,2.07657,2.07664,1332672.0
2006-06-06 10:15:00,2.07676,2.07681,2.07669,2.07677,6456070.0
2006-06-06 10:16:00,2.07692,2.07716,2.07692,2.07694,14778727.0
2006-06-06 10:17:00,2.07687,2.07698,2.07675,2.07675,2083927.0
2006-06-06 10:18:00,2.07673,2.07673,2.07649,2.0765,3212914.0
2006-06-06 10:19:00,2.07662,2.07682,2.07662,2.07677,4283931.0
2006-06-06 10:20:00,2.07689,2.07701,2.07689,2.07697,2841163.0
2006-06-06 10:21:00,2.07706,2.07721,2.07704,2.07713,4107906.0
2006-06-06 10:22:00,2.07698,2.07731,2.07698,2.07723,8797501.0
2006-06-06 10:23:00,2.07726,2.07726,2.07691,2.07691,952559.0
2006-06-06 10:24:00,2.077,2.077,2.07684,2.07693,496756.0
2006-06-06 10:25:00,2.07684,2.07701,2.07684,2.07685,11818591.0
2006-06-06 10:26:00,2.07694,2.07694,2.07688,2.07692,10831739.0
2006-06-06 10:27:00,2.07681,2.07681,2.07632,2.07632,6986616.0
2006-06-06 10:28:00,2.07643,2.07658,2.07639,2.07647,13877724.0
2006-06-06 10:29:00,2.07648,2.07657,2.0763,2.0763,11586564.0
2006-06-06 10:30:00,2.0764,2.0768,2.07635,2.0768,4993798.0
2006-06-06 10:31:00,2.07685,2.07686,2.07679,2.07679,4024102.0
2006-06-06 10:32:00,2.07695,2.07705,2.07686,2.07691,4509772.0
2006-06-06 10:33:00,2.07695,2.07695,2.07639,2.0767,20622947.0
2006-06-06 10:34:00,2.07653,2.07653,2.07611,2.07632,9222151.0
2006-06-06 10:35:00,2.07635,2.07643,2.07621,2.07643,8769675.0
2006-06-06 10:36:00,2.07647,2.07647,2.07631,2.07639,4218150.0
2006-06-06 10:37:00,2.07646,2.07662,2.07646,2.07646,1509545.0
2006-06-06 10:38:00,2.07652,2.07652,2.07628,2.0763,4053247.0
2006-06-06 10:39:00,2.07634,2.07634,2.07575,2.07604,4858926.0
2006-06-06 10:40:00,2.07598,2.07598,2.07568,2.07574,8760548.0
2006-06-06 10:41:00,2.07563,2.07563,2.07544,2.07551,10406283.0
2006-06-06 10:42:00,2.07543,2.07558,2.07535,2.07558,8703018.0
2006-06-06 10:43:00,2.07563,2.07574,2.0755,2.07554,2116138.0
2006-06-06 10:44:00,2.0752,2.07521,2.07494,2.07494,5895991.0
2006-06-06 10:45:00,2.07506,2.07521,2.07499,2.07509,10385810.0
2006-06-06 10:46:00,2.07493,2.07493,2.07451,2.07451,4418441.0
2006-06-06 10:47:00,2.07454,2.07454,2.07438,2.07443,887146.0
2006-06-06 10:48:00,2.07464,2.07472,2.07429,2.07429,1518488.0
2006-06-06 10:49:00,2.07422,2.07422,2.07387,2.07401,3321706.0
2006-06-06 10:50:00,2.07422,2.07451,2.07422,2.07451,6590398.0
2006-06-06 10:51:00,2.07434,2.0745,2.07422,2.0745,755492.0
2006-06-06 10:52:00,2.07444,2.07444,2.07402,2.07402,1457289.0
2006-06-06 10:53:00,2.07372,2.07376,2.07361,2.07376,8238010.0
2006-06-06 10:54:00,2.07379,2.07388,2.07237,2.07386,1522787.0
2006-06-06 10:55:00,2.07393,2.07393,2.07384,2.0739,10714471.0
2006-06-06 10:56:00,2.07382,2.07382,2.07341,2.07341,7305991.0
2006-06-06 10:57:00,2.07343,2.07351,2.07332,2.07332,15361812.0
2006-06-06 10:58:00,2.07313,2.07313,2.07288,2.07288,1184923.0
2006-06-06 10:59:00,2.07289,2.07309,2.07284,2.07309,7577203.0
2006-06-06 11:00:00,2.07314,2.07335,2.07304,2.07324,13464744.0
2006-06-06 11:01:00,2.07315,2.07315,2.07144,2.07274,5613544.0
2006-06-06 11:02:00,2.07297,2.0733,2.07297,2.0733,7418809.0
2006-06-06 11:03:00,2.07325,2.07341,2.07323,2.07328,4301435.0
2006-06-06 11:04:00,2.07336,2.07346,2.07336,2.07339,1611215.0
2006-06-06 11:05:00,2.07348,2.07369,2.07348,2.0736,12838601.0
2006-06-06 11:06:00,2.07357,2.07383,2.07357,2.07383,5368695.0
2006-06-06 11:07:00,2.07382,2.07395,2.07358,2.07395,3697427.0
2006-06-06 11:08:00,2.07399,2.07405,2.07391,2.07396,5482479.0
2006-06-06 11:09:00,2.07398,2.07409,2.07394,2.07409,4169288.0
2006-06-06 11:10:00,2.07398,2.07404,2.07385,2.07385,3120266.0
2006-06-06 11:11:00,2.07385,2.07427,2.0738,2.07427,6283761.0
2006-06-06 11:12:00,2.07432,2.07458,2.0742,2.07458,8033180.0
2006-06-06 11:13:00,2.07459,2.07459,2.07435,2.07436,4254277.0
2006-06-06 11:14:00,2.07429,2.0743,2.07418,2.07418,12508071.0
2006-06-06 11:15:00,2.07408,2.07427,2.07408,2.07427,5694962.0
2006-06-06 11:16:00,2.07422,2.07423,2.07399,2.07399,2519919.0
2006-06-06 11:17:00,2.07395,2.07395,2.07371,2.07371,8212179.0
2006-06-06 11:18:00,2.07377,2.07377,2.07364,2.07371,3495462.0
2006-06-06 11:19:00,2.07375,2.07388,2.07373,2.07388,2803225.0
2006-06-06 11:20:00,2.07379,2.07432,2.07379,2.07432,5920822.0
2006-06-06 11:22:00,2.07404,2.07404,2.07386,2.07386,15014700.0
2006-06-06 11:23:00,2.07373,2.07381,2.07373,2.07381,724772.0
2006-06-06 11:24:00,2.07376,2.0738,2.07365,2.0738,4141736.0
2006-06-06 11:25:00,2.07373,2.07376,2.07354,2.07367,13168118.0
2006-06-06 11:26:00,2.07323,2.0737,2.07323,2.07334,7187123.0
2006-06-06 11:27:00,2.07317,2.07333,2.07284,2.07284,820612.0
2006-06-06 11:28:00,2.07268,2.07294,2.07268,2.07294,3538025.0
2006-06-06 11:29:00,2.07296,2.07296,2.07283,2.07291,2389066.0
2006-06-06 11:30:00,2.07287,2.07293,2.07271,2.07293,2086648.0
2006-06-06 11:31:00,2.07299,2.07328,2.07287,2.07328,7698958.0
2006-06-06 11:32:00,2.07329,2.07329,2.07305,2.07306,2426212.0
2006-06-06 11:33:00,2.07309,2.07317,2.07297,2.07317,7021105.0
2006-06-06 11:34:00,2.07315,2.07319,2.07293,2.07293,4055056.0
2006-06-06 11:35:00,2.07273,2.07281,2.07258,2.07258,9192864.0
2006-06-06 11:36:00,2.07253,2.07253,2.07231,2.07232,7634949.0
2006-06-06 11:37:00,2.07244,2.07257,2.07233,2.07247,3055476.0
2006-06-06 11:38:00,2.0725,2.07257,2.07243,2.07243,3943143.0
2006-06-06 11:39:00,2.07241,2.07251,2.07241,2.07251,4524594.0
2006-06-06 11:40:00,2.0727,2.07304,2.07265,2.07304,3779867.0
2006-06-06 11:41:00,2.07306,2.07312,2.07289,2.07292,7439647.0
2006-06-06 11:42:00,2.07284,2.07309,2.07284,2.07309,15221352.0
2006-06-06 11:43:00,2.07322,2.07363,2.07322,2.07337,3227094.0
2006-06-06 11:44:00,2.07332,2.07332,2.07291,2.07293,3159441.0
2006-06-06 11:45:00,2.07291,2.07306,2.07287,2.07306,4980690.0
2006-06-06 11:46:00,2.0731,2.07316,2.07309,2.07316,6646082.0
2006-06-06 11:47:00,2.07317,2.07342,2.07317,2.07342,2273123.0
2006-06-06 11:48:00,2.07364,2.07377,2.07361,2.07369,1755055.0
2006-06-06 11:49:00,2.07362,2.0738,2.07349,2.0738,4214807.0
2006-06-06 11:50:00,2.07372,2.07374,2.07349,2.07374,3153644.0
2006-06-06 11:51:00,2.07376,2.07381,2.07362,2.07362,5536339.0
2006-06-06 11:52:00,2.07348,2.07376,2.07348,2.07376,871037.0
2006-06-06 11:53:00,2.07369,2.07403,2.07341,2.07403,17410364.0
2006-06-06 11:54:00,2.07416,2.0747,2.07416,2.07421,17952274.0
2006-06-06 11:55:00,2.07431,2.07444,2.07423,2.07423,1222774.0
2006-06-06 11:56:00,2.074,2.074,2.07391,2.07391,7179320.0
2006-06-06 11:57:00,2.07391,2.07393,2.07378,2.0739,23752336.0
2006-06-06 11:58:00,2.07391,2.07391,2.0736,2.07371,11043667.0
2006-06-06 11:59:00,2.07364,2.07365,2.07342,2.07364,6730065.0
2006-06-06 12:00:00,2.07363,2.07373,2.07342,2.0735,16103729.0
2006-06-06 12:01:00,2.07335,2.07335,2.07314,2.07328,15638615.0
2006-06-06 12:02:00,2.0733,2.0733,2.07314,2.07325,8870743.0
2006-06-06 12:03:00,2.07337,2.07353,2.07337,2.0734,6494748.0
2006-06-06 12:04:00,2.07329,2.07343,2.07325,2.0733,4111519.0
2006-06-06 12:05:00,2.07327,2.07334,2.07314,2.07314,25875421.0
2006-06-06 12:06:00,2.0733,2.0733,2.07276,2.07307,10549906.0
2006-06-06 12:07:00,2.07296,2.07305,2.0728,2.07305,4393629.0
2006-06-06 12:08:00,2.07305,2.07313,2.07292,2.073,2339743.0
2006-06-06 12:09:00,2.07299,2.07311,2.07299,2.07302,10493641.0
2006-06-06 12:10:00,2.07328,2.07342,2.07327,2.07342,2432651.0
2006-06-06 12:11:00,2.07344,2.07352,2.07339,2.07339,13220258.0
2006-06-06 12:12:00,2.0734,2.07342,2.07328,2.07335,9151418.0
2006-06-06 12:13:00,2.07353,2.07389,2.07353,2.07389,2244930.0
2006-06-06 12:14:00,2.07388,2.07388,2.07341,2.07363,7380192.0
2006-06-06 12:15:00,2.0735,2.0735,2.07297,2.07297,6119923.0
2006-06-06 12:16:00,2.07293,2.07293,2.07246,2.07256,19200576.0
2006-06-06 12:17:00,2.07255,2.07294,2.07255,2.07294,4571957.0
2006-06-06 12:18:00,2.07309,2.07337,2.07309,2.07337,4849423.0
2006-06-06 12:19:00,2.0733,2.0733,2.07277,2.07277,2953110.0
2006-06-06 12:20:00,2.07298,2.07306,2.07282,2.07289,388705.0
2006-06-06 12:21:00,2.07273,2.07273,2.07228,2.0724,1303255.0
2006-06-06 12:22:00,2.07223,2.0723,2.07208,2.0723,2242275.0
2006-06-06 12:23:00,2.0724,2.07247,2.07224,2.0723,1974814.0
2006-06-06 12:24:00,2.07199,2.07199,2.07145,2.07174,4005784.0
2006-06-06 12:25:00,2.07162,2.07162,2.07099,2.07099,5094370.0
2006-06-06 12:26:00,2.07104,2.07109,2.07087,2.07089,2441733.0
2006-06-06 12:27:00,2.07079,2.07093,2.0707,2.07093,2371838.0
2006-06-06 12:28:00,2.07107,2.07123,2.07107,2.07123,5436596.0
2006-06-06 12:29:00,2.07124,2.07128,2.07107,2.07108,9510236.0
2006-06-06 12:30:00,2.07099,2.07107,2.07088,2.07107,2936701.0
2006-06-06 12:31:00,2.07109,2.07109,2.07082,2.07091,4428873.0
2006-06-06 12:32:00,2.07092,2.07098,2.07076,2.07077,10937390.0
2006-06-06 12:33:00,2.07084,2.07084,2.07065,2.07068,4524308.0
2006-06-06 12:34:00,2.07077,2.07082,2.07062,2.07082,10087892.0
2006-06-06 12:35:00,2.07091,2.07109,2.07091,2.07102,11483107.0
2006-06-06 12:36:00,2.07115,2.07129,2.07111,2.0712,6021216.0
2006-06-06 12:37:00,2.07127,2.07175,2.07125,2.07175,1890754.0
2006-06-06 12:38:00,2.07172,2.07212,2.07172,2.07212,9344513.0
2006-06-06 12:39:00,2.07223,2.07231,2.07214,2.07228,6374586.0
2006-06-06 12:40:00,2.07231,2.07271,2.07231,2.07265,1282980.0
2006-06-06 12:41:00,2.07253,2.07266,2.07225,2.0725,19485728.0
2006-06-06 12:42:00,2.07237,2.07237,2.0719,2.0719,1536262.0
2006-06-06 12:43:00,2.07199,2.07213,2.07199,2.07206,12633569.0
2006-06-06 12:44:00,2.07197,2.07218,2.07197,2.07212,993686.0
2006-06-06 12:45:00,2.07217,2.07253,2.07209,2.07253,7497188.0
2006-06-06 12:46:00,2.07252,2.07289,2.07252,2.07285,1334132.0
2006-06-06 12:47:00,2.07281,2.07281,2.0726,2.07263,11720399.0
2006-06-06 12:48:00,2.07253,2.07253,2.07205,2.07211,13809438.0
2006-06-06 12:49:00,2.07199,2.07201,2.07135,2.07135,16173487.0
2006-06-06 12:51:00,2.07176,2.07178,2.07159,2.07178,2902500.0
2006-06-06 12:52:00,2.07192,2.07214,2.07187,2.07212,11095004.0
2006-06-06 12:53:00,2.07205,2.0722,2.07203,2.07203,6111248.0
2006-06-06 12:54:00,2.07202,2.07202,2.07169,2.07169,4323876.0
2006-06-06 12:55:00,2.07166,2.07169,2.07162,2.07162,22217482.0
2006-06-06 12:56:00,2.07168,2.07171,2.07165,2.07166,1789888.0
2006-06-06 12:57:00,2.07165,2.07165,2.07124,2.07124,3004358.0
2006-06-06 12:58:00,2.07115,2.07115,2.07103,2.07103,1946876.0
2006-06-06 12:59:00,2.071,2.071,2.07081,2.07081,748281.0
2006-06-06 13:00:00,2.07081,2.07093,2.07067,2.07067,11517969.0
2006-06-06 13:01:00,2.0707,2.07073,2.0705,2.0705,8939853.0
2006-06-06 13:02:00,2.07053,2.07122,2.07053,2.07122,4424789.0
2006-06-06 13:03:00,2.07142,2.07172,2.07142,2.07157,7026823.0
2006-06-06 13:04:00,2.07155,2.07155,2.07141,2.07152,4060708.0
2006-06-06 13:05:00,2.07154,2.07154,2.07142,2.07152,8552738.0
2006-06-06 13:06:00,2.0714,2.07147,2.07128,2.07128,551421.0
2006-06-06 13:07:00,2.07122,2.07147,2.07122,2.07137,8627496.0
2006-06-06 13:08:00,2.0716,2.07168,2.07155,2.07168,13647503.0
2006-06-06 13:09:00,2.0717,2.0717,2.07155,2.07155,5308439.0
2006-06-06 13:10:00,2.07153,2.07155,2.0714,2.07141,3270658.0
2006-06-06 13:11:00,2.07158,2.07158,2.07134,2.07143,3412265.0
2006-06-06 13:12:00,2.07144,2.07153,2.0713,2.07153,1517687.0
2006-06-06 13:13:00,2.07148,2.07148,2.07138,2.07138,3965853.0
2006-06-06 13:14:00,2.07141,2.07154,2.07134,2.07154,2739039.0
2006-06-06 13:15:00,2.07157,2.07157,2.0714,2.07156,5556999.0
2006-06-06 13:16:00,2.07155,2.07158,2.07139,2.07148,3003799.0
2006-06-06 13:17:00,2.07144,2.07144,2.07112,2.07117,2715477.0
2006-06-06 13:18:00,2.07122,2.07129,2.07116,2.07116,2511186.0
2006-06-06 13:19:00,2.07105,2.07115,2.07095,2.07115,5418422.0
2006-06-06 13:20:00,2.07109,2.07124,2.07107,2.07123,4000872.0
2006-06-06 13:21:00,2.07126,2.07126,2.07105,2.07105,4409105.0
2006-06-06 13:22:00,2.07111,2.07128,2.07111,2.07122,7234888.0
2006-06-06 13:24:00,2.0711,2.07112,2.07091,2.07112,917607.0
2006-06-06 13:25:00,2.07121,2.07128,2.07112,2.07128,3903137.0
2006-06-06 13:26:00,2.07116,2.07119,2.07097,2.07099,21683186.0
2006-06-06 13:27:00,2.07113,2.07117,2.07101,2.07116,2791105.0
2006-06-06 13:28:00,2.07109,2.07122,2.07107,2.07107,2077940.0
2006-06-06 13:29:00,2.07108,2.07119,2.07108,2.07109,2202337.0
2006-06-06 13:30:00,2.071,2.071,2.07077,2.07093,15530155.0
2006-06-06 13:31:00,2.07088,2.07111,2.07088,2.07111,7305149.0
2006-06-06 13:32:00,2.07115,2.07115,2.07095,2.07095,6481559.0
2006-06-06 13:33:00,2.07116,2.07133,2.07101,2.07133,3832568.0
2006-06-06 13:34:00,2.07141,2.07165,2.07141,2.07165,6911941.0
2006-06-06 13:35:00,2.07167,2.07168,2.07162,2.07167,574101.0
2006-06-06 13:36:00,2.07165,2.07177,2.07164,2.07177,5969254.0
2006-06-06 13:37:00,2.0718,2.07216,2.07173,2.07216,2336052.0
2006-06-06 13:38:00,2.07215,2.07215,2.0719,2.07194,5305956.0
2006-06-06 13:39:00,2.07197,2.07206,2.07197,2.07206,1973254.0
2006-06-06 13:40:00,2.07206,2.07206,2.07186,2.07197,7889615.0
2006-06-06 13:41:00,2.07195,2.07195,2.07169,2.07177,1398039.0
2006-06-06 13:42:00,2.07173,2.07173,2.07148,2.07148,2706409.0
2006-06-06 13:43:00,2.07154,2.07163,2.07144,2.07163,5869671.0
2006-06-06 13:44:00,2.07166,2.07183,2.0716,2.07183,10416520.0
2006-06-06 13:45:00,2.07176,2.0718,2.0716,2.0718,17945061.0
2006-06-06 13:46:00,2.07178,2.07179,2.07164,2.07164,2742455.0
2006-06-06 13:47:00,2.07159,2.07172,2.07152,2.07152,9078775.0
2006-06-06 13:48:00,2.07132,2.07132,2.07095,2.07095,2405027.0
2006-06-06 13:49:00,2.07122,2.07164,2.07122,2.07164,8044346.0
2006-06-06 13:50:00,2.0718,2.07203,2.07162,2.07189,2819456.0
2006-06-06 13:51:00,2.0716,2.07164,2.07147,2.07164,1120095.0
2006-06-06 13:52:00,2.07184,2.07215,2.07177,2.07177,748318.0
2006-06-06 13:53:00,2.0717,2.0717,2.07144,2.07144,8066519.0
2006-06-06 13:55:00,2.07126,2.07126,2.0708,2.0708,4108588.0
2006-06-06 13:56:00,2.07086,2.07086,2.07041,2.07062,3342680.0
2006-06-06 13:57:00,2.07057,2.07085,2.07057,2.07085,342689.0
2006-06-06 13:58:00,2.07109,2.07117,2.07099,2.07099,2750896.0
2006-06-06 13:59:00,2.07095,2.07095,2.07063,2.07063,14419468.0
2006-06-06 14:00:00,2.07056,2.07057,2.07045,2.07046,2281516.0
2006-06-06 14:01:00,2.07048,2.07078,2.07046,2.07078,5725455.0
2006-06-06 14:02:00,2.07091,2.07115,2.07091,2.07106,4214861.0
2006-06-06 14:03:00,2.07114,2.07114,2.07093,2.071,811515.0
2006-06-06 14:04:00,2.071,2.071,2.07059,2.07086,3560484.0
2006-06-06 14:05:00,2.07099,2.0711,2.07068,2.07095,22362506.0
2006-06-06 14:06:00,2.07085,2.07085,2.07041,2.07041,1724532.0
2006-06-06 14:07:00,2.07048,2.0707,2.07031,2.0707,2212618.0
2006-06-06 14:08:00,2.07083,2.07118,2.07063,2.07063,12979820.0
2006-06-06 14:09:00,2.07069,2.07091,2.0706,2.07091,2903988.0
2006-06-06 14:10:00,2.07105,2.07105,2.07096,2.07096,7091872.0
2006-06-06 14:11:00,2.07098,2.07105,2.07082,2.07098,3227247.0
2006-06-06 14:12:00,2.07091,2.071,2.0708,2.0708,14870630.0
2006-06-06 14:13:00,2.07053,2.07053,2.07026,2.07026,2283127.0
2006-06-06 14:14:00,2.07022,2.07022,2.06979,2.06979,14233597.0
2006-06-06 14:15:00,2.06977,2.06977,2.0695,2.0695,6437275.0
2006-06-06 14:16:00,2.06963,2.06981,2.06963,2.06972,5052447.0
2006-06-06 14:17:00,2.06975,2.07059,2.06975,2.07059,11607091.0
2006-06-06 14:18:00,2.07067,2.07163,2.07067,2.07163,13037902.0
2006-06-06 14:19:00,2.07155,2.07155,2.07137,2.07137,581735.0
2006-06-06 14:20:00,2.07109,2.07109,2.07094,2.07098,10618861.0
2006-06-06 14:21:00,2.07111,2.07139,2.07111,2.07139,21151641.0
2006-06-06 14:22:00,2.07125,2.0715,2.07125,2.07137,8726028.0
2006-06-06 14:23:00,2.07118,2.07118,2.07086,2.07086,16596068.0
2006-06-06 14:24:00,2.07061,2.07094,2.07056,2.07094,3077300.0
2006-06-06 14:25:00,2.071,2.07115,2.07077,2.07077,3703955.0
2006-06-06 14:26:00,2.07107,2.07136,2.07107,2.07127,4788466.0
2006-06-06 14:27:00,2.07117,2.07117,2.07075,2.07075,11089461.0
2006-06-06 14:28:00,2.07078,2.07121,2.07078,2.07121,6421532.0
2006-06-06 14:29:00,2.07126,2.07148,2.07126,2.07139,2271694.0
2006-06-06 14:30:00,2.0714,2.07172,2.0714,2.07172,4247271.0
2006-06-06 14:31:00,2.07178,2.07213,2.07178,2.07213,9655930.0
2006-06-06 14:32:00,2.07216,2.07235,2.07214,2.07235,2270834.0
2006-06-06 14:33:00,2.07237,2.07258,2.07204,2.07204,13384826.0
2006-06-06 14:34:00,2.0723,2.0723,2.07198,2.07198,2118337.0
2006-06-06 14:35:00,2.07198,2.07205,2.07169,2.07169,3991936.0
2006-06-06 14:36:00,2.0717,2.07212,2.0717,2.07212,12340797.0
2006-06-06 14:37:00,2.07199,2.07217,2.07199,2.07205,5651099.0
2006-06-06 14:38:00,2.07197,2.07199,2.07165,2.07177,4210606.0
2006-06-06 14:39:00,2.07187,2.0725,2.07187,2.0725,2931389.0
2006-06-06 14:40:00,2.07261,2.07339,2.07261,2.07339,2011694.0
2006-06-06 14:41:00,2.07359,2.07397,2.07359,2.07383,4937247.0
2006-06-06 14:42:00,2.07381,2.07418,2.07381,2.07405,2543636.0
2006-06-06 14:43:00,2.07396,2.07396,2.0739,2.07391,1028398.0
2006-06-06 14:44:00,2.07384,2.07384,2.07347,2.07348,13965313.0
2006-06-06 14:45:00,2.07367,2.07418,2.07367,2.07418,2764988.0
2006-06-06 14:46:00,2.07437,2.07504,2.07437,2.07504,3151759.0
2006-06-06 14:47:00,2.0753,2.07579,2.07529,2.07579,5137962.0
2006-06-06 14:48:00,2.07596,2.07635,2.07592,2.07592,5232056.0
2006-06-06 14:49:00,2.07596,2.07626,2.07577,2.07577,4233304.0
2006-06-06 14:50:00,2.07553,2.07576,2.07545,2.07576,10186586.0
2006-06-06 14:51:00,2.07583,2.07583,2.07562,2.07566,8841094.0
2006-06-06 14:52:00,2.07557,2.07557,2.07508,2.07508,15956249.0
2006-06-06 14:53:00,2.07515,2.07515,2.07462,2.07471,6485969.0
2006-06-06 14:54:00,2.07466,2.07494,2.07466,2.07494,6529490.0
2006-06-06 14:55:00,2.07496,2.07529,2.07496,2.07529,4456658.0
2006-06-06 14:56:00,2.07526,2.07557,2.07522,2.07549,3618250.0
2006-06-06 14:57:00,2.0754,2.07588,2.0754,2.07588,18480755.0
2006-06-06 14:58:00,2.0759,2.07617,2.0759,2.07617,14703243.0
2006-06-06 14:59:00,2.07624,2.07666,2.07624,2.07666,8028034.0
2006-06-06 15:00:00,2.07665,2.0771,2.07659,2.0771,933990.0
2006-06-06 15:01:00,2.07722,2.07736,2.07696,2.07696,1944319.0
2006-06-06 15:02:00,2.07677,2.0771,2.07677,2.0771,18380826.0
2006-06-06 15:03:00,2.07738,2.07782,2.07738,2.07782,19761582.0
2006-06-06 15:04:00,2.0776,2.0776,2.07704,2.07717,2178806.0
2006-06-06 15:05:00,2.07703,2.0775,2.07703,2.0775,7476509.0
2006-06-06 15:06:00,2.07757,2.07781,2.07748,2.07768,5150242.0
2006-06-06 15:07:00,2.07755,2.07777,2.07755,2.07777,10384248.0
2006-06-06 15:08:00,2.07771,2.07807,2.07745,2.07807,1653740.0
2006-06-06 15:09:00,2.07814,2.07815,2.07798,2.07807,8763804.0
2006-06-06 15:10:00,2.07798,2.07839,2.07798,2.07835,14205799.0
2006-06-06 15:11:00,2.0784,2.0785,2.0783,2.0785,9785111.0
2006-06-06 15:12:00,2.07853,2.07853,2.07836,2.07838,2571555.0
2006-06-06 15:13:00,2.07834,2.07847,2.0783,2.07837,3827091.0
2006-06-06 15:14:00,2.07832,2.0784,2.07829,2.07831,5764178.0
2006-06-06 15:15:00,2.07838,2.07838,2.07814,2.07815,6089555.0
2006-06-06 15:16:00,2.07816,2.07831,2.07814,2.07823,3820363.0
2006-06-06 15:17:00,2.07825,2.0784,2.07819,2.07819,2267432.0
2006-06-06 15:18:00,2.07821,2.07821,2.0781,2.07818,3478363.0
2006-06-06 15:19:00,2.07831,2.07835,2.07817,2.07835,2438388.0
2006-06-06 15:20:00,2.07828,2.0786,2.07828,2.07843,3489079.0
2006-06-06 15:21:00,2.07838,2.07838,2.07787,2.07787,3337054.0
2006-06-06 15:22:00,2.07808,2.07808,2.07778,2.07787,11675125.0
2006-06-06 15:23:00,2.07806,2.07868,2.07806,2.07825,22894086.0
2006-06-06 15:24:00,2.07857,2.07872,2.07856,2.07856,9520280.0
2006-06-06 15:25:00,2.07846,2.07865,2.07846,2.07848,5276727.0
2006-06-06 15:26:00,2.07856,2.07884,2.07856,2.07884,973155.0
2006-06-06 15:27:00,2.0788,2.07891,2.07868,2.07891,16949442.0
2006-06-06 15:28:00,2.07899,2.07928,2.07899,2.07922,6468655.0
2006-06-06 15:29:00,2.07921,2.07921,2.07907,2.07908,28478654.0
2006-06-06 15:30:00,2.07891,2.07922,2.07878,2.07922,11264639.0
2006-06-06 15:31:00,2.07892,2.07932,2.07887,2.07932,2034106.0
2006-06-06 15:32:00,2.0795,2.07951,2.07936,2.07947,4657457.0
2006-06-06 15:33:00,2.07953,2.07985,2.07953,2.07971,9374077.0
2006-06-06 15:34:00,2.07979,2.07987,2.07948,2.07954,14699191.0
2006-06-06 15:35:00,2.0795,2.0795,2.07912,2.07912,6047215.0
2006-06-06 15:36:00,2.07923,2.07923,2.07867,2.07867,6312012.0
2006-06-06 15:37:00,2.07877,2.07884,2.07857,2.0786,5514029.0
2006-06-06 15:38:00,2.07848,2.07851,2.0783,2.07851,3320234.0
2006-06-06 15:39:00,2.07845,2.07854,2.07845,2.07854,1739715.0
2006-06-06 15:40:00,2.07848,2.07848,2.078,2.07805,6387634.0
2006-06-06 15:41:00,2.07803,2.07809,2.0778,2.07808,3344698.0
2006-06-06 15:42:00,2.07804,2.0782,2.07791,2.0782,9299729.0
2006-06-06 15:43:00,2.07813,2.07813,2.07764,2.07766,5518407.0
2006-06-06 15:44:00,2.07763,2.07799,2.07763,2.07799,6559583.0
2006-06-06 15:45:00,2.07831,2.07885,2.07831,2.07885,3256458.0
2006-06-06 15:46:00,2.07903,2.07909,2.07841,2.07841,12517099.0
2006-06-06 15:47:00,2.07829,2.07871,2.07829,2.07851,3667574.0
2006-06-06 15:48:00,2.07847,2.07847,2.07803,2.07803,3547767.0
2006-06-06 15:49:00,2.07793,2.07859,2.07793,2.07859,6294993.0
2006-06-06 15:50:00,2.07861,2.07922,2.07861,2.07892,6023453.0
2006-06-06 15:51:00,2.07913,2.07913,2.07859,2.07859,7159143.0
2006-06-06 15:52:00,2.07865,2.07865,2.07823,2.07823,4352715.0
2006-06-06 15:53:00,2.0783,2.0785,2.07816,2.07847,2346489.0
2006-06-06 15:54:00,2.07849,2.07879,2.07831,2.07843,14742856.0
2006-06-06 15:55:00,2.07846,2.07872,2.07846,2.07857,5206128.0
2006-06-06 15:56:00,2.07851,2.07863,2.07847,2.07861,5501911.0
2006-06-06 15:57:00,2.07883,2.07939,2.07883,2.07939,10087675.0
2006-06-06 15:58:00,2.07933,2.07933,2.07867,2.07867,1882435.0
2006-06-06 15:59:00,2.07865,2.07872,2.0783,2.0783,5320189.0
2006-06-06 16:00:00,2.07817,2.07817,2.07767,2.07767,3095340.0
2006-06-06 16:01:00,2.07756,2.07757,2.07711,2.07711,2975686.0
2006-06-06 16:02:00,2.07699,2.07699,2.07656,2.07656,3796940.0
2006-06-06 16:03:00,2.07652,2.07652,2.07588,2.07588,7495215.0
2006-06-06 16:04:00,2.07588,2.07592,2.07567,2.07574,7034529.0
2006-06-06 16:05:00,2.07577,2.07581,2.07552,2.07559,860561.0
2006-06-06 16:06:00,2.07546,2.07546,2.07528,2.07534,1604910.0
2006-06-06 16:07:00,2.07517,2.07517,2.07464,2.07472,7100602.0
2006-06-06 16:08:00,2.07467,2.07486,2.07467,2.07471,16115813.0
2006-06-06 16:09:00,2.07463,2.07486,2.07444,2.07486,7354244.0
2006-06-06 16:10:00,2.07496,2.07515,2.07465,2.07465,3859720.0
2006-06-06 16:11:00,2.07482,2.07513,2.07476,2.07513,4025711.0
2006-06-06 16:12:00,2.07534,2.07584,2.07534,2.07576,5642528.0
2006-06-06 16:13:00,2.07586,2.07587,2.07557,2.07557,3390994.0
2006-06-06 16:14:00,2.07546,2.07586,2.07543,2.07586,14229869.0
2006-06-06 16:15:00,2.07581,2.0761,2.07581,2.0761,1316591.0
2006-06-06 16:16:00,2.07627,2.0765,2.0762,2.07631,5914963.0
2006-06-06 16:17:00,2.07623,2.07671,2.07622,2.07671,5615097.0
2006-06-06 16:18:00,2.07661,2.07661,2.07629,2.07629,6097138.0
2006-06-06 16:19:00,2.07641,2.07641,2.07625,2.07629,2658923.0
2006-06-06 16:20:00,2.07628,2.07631,2.07625,2.07631,1990759.0
2006-06-06 16:21:00,2.07641,2.07641,2.07608,2.07608,3153437.0
2006-06-06 16:22:00,2.07593,2.07593,2.07556,2.0756,16088133.0
2006-06-06 16:23:00,2.07579,2.07618,2.07579,2.07618,1758857.0
2006-06-06 16:24:00,2.07596,2.07616,2.07594,2.07616,9645401.0
2006-06-06 16:25:00,2.07594,2.07594,2.0757,2.07584,7318378.0
2006-06-06 16:26:00,2.07598,2.07627,2.07594,2.07627,3946721.0
2006-06-06 16:27:00,2.07636,2.07636,2.07621,2.07621,5140234.0
2006-06-06 16:28:00,2.0762,2.07651,2.0762,2.07638,5897095.0
2006-06-06 16:29:00,2.0762,2.0762,2.076,2.07618,8197484.0
2006-06-06 16:30:00,2.07633,2.07644,2.0763,2.07641,5883742.0
2006-06-06 16:31:00,2.07646,2.07662,2.07636,2.07662,9807755.0
2006-06-06 16:32:00,2.07654,2.07688,2.07653,2.07688,4128555.0
2006-06-06 16:33:00,2.07687,2.07702,2.07668,2.07702,831645.0
2006-06-06 16:34:00,2.07689,2.07689,2.07643,2.07658,2510163.0
2006-06-06 16:35:00,2.07681,2.07712,2.07681,2.07712,2646708.0
2006-06-06 16:36:00,2.07712,2.07736,2.07712,2.07736,1750380.0
2006-06-06 16:37:00,2.07744,2.07763,2.07743,2.07763,6270219.0
2006-06-06 16:38:00,2.0777,2.078,2.0777,2.078,5118611.0
2006-06-06 16:39:00,2.07796,2.07825,2.07796,2.07825,4960069.0
2006-06-06 16:40:00,2.07833,2.07852,2.07828,2.07839,2855811.0
2006-06-06 16:41:00,2.07863,2.07894,2.07851,2.07891,1140132.0
2006-06-06 16:42:00,2.07876,2.07888,2.07862,2.07888,6703094.0
2006-06-06 16:43:00,2.0789,2.07902,2.07856,2.07881,915485.0
2006-06-06 16:44:00,2.07862,2.07862,2.07824,2.07824,2609560.0
2006-06-06 16:45:00,2.07814,2.07814,2.07794,2.07807,11119546.0
2006-06-06 16:46:00,2.078,2.078,2.07737,2.07737,1842713.0
2006-06-06 16:47:00,2.07726,2.07735,2.07714,2.07731,4493301.0
2006-06-06 16:48:00,2.07731,2.07731,2.07715,2.07728,4055530.0
2006-06-06 16:49:00,2.07737,2.07742,2.07733,2.07739,17208558.0
2006-06-06 16:50:00,2.07725,2.07729,2.07715,2.07715,22619088.0
2006-06-06 16:51:00,2.07713,2.07713,2.0769,2.0769,2316892.0
2006-06-06 16:52:00,2.07687,2.07723,2.07675,2.07723,3018997.0
2006-06-06 16:53:00,2.07699,2.07702,2.07682,2.07695,10291790.0
2006-06-06 16:54:00,2.07709,2.07739,2.07707,2.07728,2408037.0
2006-06-06 16:55:00,2.07718,2.07732,2.07712,2.07722,1825423.0
2006-06-06 16:56:00,2.07728,2.07774,2.07728,2.07774,1152537.0
2006-06-06 16:57:00,2.07777,2.07792,2.07777,2.07788,365394.0
2006-06-06 16:58:00,2.07815,2.07826,2.078,2.078,4681113.0
2006-06-06 16:59:00,2.0778,2.0778,2.07734,2.07734,8296812.0
2006-06-06 17:00:00,2.0774,2.07749,2.07717,2.07717,23385180.0
2006-06-06 17:01:00,2.07713,2.0772,2.07703,2.0771,5299327.0
2006-06-06 17:02:00,2.07693,2.07702,2.0768,2.07702,1430140.0
2006-06-06 17:03:00,2.07707,2.0774,2.07707,2.07721,4173834.0
2006-06-06 17:04:00,2.07684,2.07684,2.07644,2.07649,1569430.0
2006-06-06 17:05:00,2.0765,2.0765,2.07589,2.07589,5058037.0
2006-06-06 17:06:00,2.07603,2.07628,2.07603,2.07628,4125555.0
2006-06-06 17:07:00,2.07618,2.07618,2.07571,2.07577,6477491.0
2006-06-06 17:08:00,2.07586,2.07607,2.07586,2.07606,7219475.0
2006-06-06 17:09:00,2.07637,2.07682,2.07637,2.07682,5276809.0
2006-06-06 17:10:00,2.07706,2.07735,2.07706,2.0773,4969737.0
2006-06-06 17:11:00,2.07734,2.07734,2.07701,2.07714,6537761.0
2006-06-06 17:12:00,2.07695,2.07695,2.07627,2.07627,7073321.0
2006-06-06 17:13:00,2.07623,2.07652,2.07623,2.0765,3064100.0
2006-06-06 17:14:00,2.07638,2.07638,2.07597,2.07597,2207286.0
2006-06-06 17:15:00,2.07577,2.07577,2.07544,2.07557,670975.0
2006-06-06 17:16:00,2.07555,2.07555,2.07543,2.07543,491834.0
2006-06-06 17:17:00,2.07516,2.07516,2.07469,2.07469,4802860.0
2006-06-06 17:18:00,2.07453,2.07453,2.07434,2.07434,4467432.0
2006-06-06 17:19:00,2.07431,2.07505,2.07431,2.07503,8826176.0
2006-06-06 17:20:00,2.07526,2.0756,2.07526,2.0756,7659725.0
2006-06-06 17:21:00,2.07573,2.07583,2.07544,2.07544,1686107.0
2006-06-06 17:22:00,2.07538,2.07538,2.07477,2.07477,12828551.0
2006-06-06 17:23:00,2.07468,2.07468,2.07384,2.07384,735280.0
2006-06-06 17:24:00,2.07395,2.07432,2.07395,2.07426,14917244.0
2006-06-06 17:25:00,2.07428,2.0744,2.07409,2.0744,17366982.0
2006-06-06 17:26:00,2.07452,2.07457,2.07445,2.07445,2781990.0
2006-06-06 17:27:00,2.07444,2.07473,2.07436,2.07459,2844386.0
2006-06-06 17:28:00,2.07481,2.07515,2.07481,2.07515,1830348.0
2006-06-06 17:29:00,2.07519,2.07519,2.07439,2.07492,13381501.0
2006-06-06 17:30:00,2.07478,2.07478,2.07444,2.07444,20813556.0
2006-06-06 17:31:00,2.07442,2.07461,2.07437,2.0746,2307961.0
2006-06-06 17:32:00,2.07462,2.07462,2.07447,2.07459,4334595.0
2006-06-06 17:33:00,2.07443,2.07443,2.07405,2.07419,5254261.0
2006-06-06 17:34:00,2.07425,2.07452,2.07425,2.07452,738714.0
2006-06-06 17:35:00,2.07474,2.07502,2.07474,2.07499,2833047.0
2006-06-06 17:36:00,2.07499,2.07514,2.0749,2.07514,731196.0
2006-06-06 17:37:00,2.0752,2.07551,2.0752,2.07544,12227547.0
2006-06-06 17:38:00,2.0755,2.0755,2.07518,2.07531,7237957.0
2006-06-06 17:39:00,2.07518,2.07518,2.07475,2.07483,15016674.0
2006-06-06 17:40:00,2.07473,2.07491,2.0747,2.07491,6733808.0
2006-06-06 17:41:00,2.07494,2.07507,2.07486,2.07486,5935398.0
2006-06-06 17:42:00,2.07495,2.07533,2.0749,2.07533,2879573.0
2006-06-06 17:43:00,2.07527,2.07527,2.07458,2.07458,3100784.0
2006-06-06 17:44:00,2.07456,2.07456,2.07429,2.07451,1946351.0
2006-06-06 17:45:00,2.07442,2.07451,2.07437,2.07451,672583.0
2006-06-06 17:46:00,2.07459,2.07462,2.07417,2.07417,24639846.0
2006-06-06 17:47:00,2.07412,2.07412,2.07369,2.07369,3604779.0
2006-06-06 17:48:00,2.07369,2.07369,2.07321,2.07321,10693687.0
2006-06-06 17:49:00,2.07333,2.07347,2.07331,2.07347,6625739.0
2006-06-06 17:50:00,2.07342,2.07342,2.07312,2.07312,9601515.0
2006-06-06 17:51:00,2.07335,2.07386,2.07335,2.07371,4427969.0
2006-06-06 17:52:00,2.07379,2.07411,2.07379,2.07395,14235314.0
2006-06-06 17:53:00,2.07402,2.07408,2.07386,2.07386,5963676.0
2006-06-06 17:54:00,2.07375,2.07379,2.07346,2.07375,1406520.0
2006-06-06 17:55:00,2.07391,2.07433,2.07391,2.07433,795044.0
2006-06-06 17:56:00,2.07425,2.07427,2.07399,2.07427,13825617.0
2006-06-06 17:57:00,2.07433,2.07439,2.07389,2.07389,14699902.0
2006-06-06 17:58:00,2.074,2.07403,2.07393,2.07398,8365817.0
2006-06-06 17:59:00,2.07406,2.07424,2.07399,2.0741,4844872.0
2006-06-06 18:00:00,2.07409,2.07414,2.07386,2.07386,5686394.0
2006-06-06 18:01:00,2.07395,2.07408,2.07395,2.07408,1385845.0
2006-06-06 18:02:00,2.07408,2.07408,2.07378,2.07378,795408.0
2006-06-06 18:03:00,2.07356,2.07356,2.07299,2.07299,6875141.0
2006-06-06 18:04:00,2.07319,2.07341,2.07319,2.07341,494846.0
2006-06-06 18:05:00,2.07352,2.07376,2.07351,2.07376,3749892.0
2006-06-06 18:06:00,2.0738,2.07411,2.0738,2.07411,6431875.0
2006-06-06 18:07:00,2.07423,2.07425,2.07423,2.07425,399670.0
2006-06-06 18:08:00,2.07441,2.0747,2.07441,2.0747,4645751.0
2006-06-06 18:09:00,2.07483,2.075,2.07483,2.07498,4328182.0
2006-06-06 18:10:00,2.07496,2.07496,2.07478,2.07488,574582.0
2006-06-06 18:11:00,2.07472,2.0748,2.07463,2.0748,1157223.0
2006-06-06 18:12:00,2.07478,2.07486,2.07476,2.07476,6282518.0
2006-06-06 18:13:00,2.07486,2.07498,2.07477,2.07483,670768.0
2006-06-06 18:14:00,2.07496,2.07505,2.07496,2.075,1448155.0
2006-06-06 18:15:00,2.07492,2.07492,2.07472,2.07476,6888064.0
2006-06-06 18:16:00,2.07465,2.07497,2.07465,2.07469,5854405.0
2006-06-06 18:17:00,2.07465,2.0747,2.07454,2.07454,6136854.0
2006-06-06 18:18:00,2.07454,2.07458,2.07449,2.07457,10196577.0
2006-06-06 18:19:00,2.07453,2.07453,2.07432,2.07453,5601601.0
2006-06-06 18:20:00,2.0747,2.07496,2.0747,2.07491,3629852.0
2006-06-06 18:21:00,2.07481,2.07481,2.07466,2.07467,1934506.0
2006-06-06 18:22:00,2.07474,2.07485,2.0747,2.07478,5938216.0
2006-06-06 18:23:00,2.07475,2.07484,2.07474,2.07475,10048790.0
2006-06-06 18:24:00,2.0747,2.0747,2.0746,2.07464,1275736.0
2006-06-06 18:25:00,2.07457,2.07467,2.07449,2.07454,10554187.0
2006-06-06 18:26:00,2.07439,2.07458,2.07439,2.07458,3347427.0
2006-06-06 18:27:00,2.07469,2.07493,2.07469,2.07493,5209895.0
2006-06-06 18:28:00,2.07492,2.07492,2.07476,2.07481,9622081.0
2006-06-06 18:29:00,2.07482,2.07482,2.07468,2.07477,1737439.0
2006-06-06 18:30:00,2.07503,2.07517,2.07498,2.07517,3239097.0
2006-06-06 18:31:00,2.07524,2.07545,2.07524,2.07542,2803634.0
2006-06-06 18:32:00,2.0754,2.07564,2.0754,2.07564,11186091.0
2006-06-06 18:33:00,2.07574,2.07597,2.07574,2.07597,840222.0
2006-06-06 18:34:00,2.07596,2.07596,2.07581,2.07591,9989800.0
2006-06-06 18:35:00,2.07603,2.07604,2.0759,2.076,7544973.0
2006-06-06 18:36:00,2.07597,2.07597,2.07551,2.0759,6753050.0
2006-06-06 18:37:00,2.07595,2.07634,2.07595,2.07631,6480538.0
2006-06-06 18:38:00,2.07624,2.0764,2.07603,2.07603,10209107.0
2006-06-06 18:39:00,2.07595,2.07605,2.0759,2.0759,4910075.0
2006-06-06 18:40:00,2.07583,2.07583,2.07564,2.0757,7422545.0
2006-06-06 18:41:00,2.07578,2.07592,2.07571,2.07582,2829558.0
2006-06-06 18:42:00,2.07596,2.07628,2.07593,2.07628,5435373.0
2006-06-06 18:43:00,2.0762,2.07637,2.0761,2.0761,6621516.0
2006-06-06 18:44:00,2.07604,2.0761,2.07588,2.0761,10071378.0
2006-06-06 18:45:00,2.07617,2.07624,2.07617,2.07621,4823671.0
2006-06-06 18:46:00,2.07614,2.07624,2.076,2.0761,13098253.0
2006-06-06 18:47:00,2.07602,2.07621,2.07602,2.07617,16571673.0
2006-06-06 18:48:00,2.07622,2.07636,2.07622,2.07627,3361371.0
2006-06-06 18:49:00,2.07632,2.07632,2.07567,2.07567,2933545.0
2006-06-06 18:50:00,2.07563,2.07563,2.07552,2.07559,2458191.0
2006-06-06 18:51:00,2.07561,2.07578,2.07561,2.07578,3319314.0
2006-06-06 18:52:00,2.07581,2.07598,2.07575,2.07575,4849096.0
2006-06-06 18:53:00,2.07547,2.07547,2.07516,2.07519,10048365.0
2006-06-06 18:54:00,2.07513,2.07538,2.07513,2.07538,6479822.0
2006-06-06 18:55:00,2.07539,2.07539,2.07527,2.07533,15476519.0
2006-06-06 18:56:00,2.07494,2.07562,2.07494,2.07562,8913568.0
2006-06-06 18:57:00,2.07563,2.07563,2.07545,2.07559,5879932.0
2006-06-06 18:58:00,2.07547,2.07547,2.07512,2.07512,9752563.0
2006-06-06 18:59:00,2.07521,2.07543,2.07521,2.07541,5177652.0
2006-06-06 19:00:00,2.07533,2.07538,2.07516,2.07538,8176321.0
2006-06-06 19:01:00,2.07547,2.07555,2.07547,2.07554,8608805.0
2006-06-06 19:02:00,2.07557,2.07577,2.07552,2.07577,2307425.0
2006-06-06 19:03:00,2.07576,2.07587,2.0757,2.07579,10537376.0
2006-06-06 19:04:00,2.07571,2.07602,2.07571,2.07599,12833057.0
2006-06-06 19:05:00,2.07601,2.07616,2.07594,2.07602,3426277.0
2006-06-06 19:06:00,2.07593,2.07614,2.07578,2.07614,29944796.0
2006-06-06 19:07:00,2.07621,2.07644,2.07614,2.07644,163872.0
2006-06-06 19:08:00,2.07628,2.07637,2.07578,2.07578,1028884.0
2006-06-06 19:09:00,2.07592,2.07607,2.07579,2.07607,2771911.0
2006-06-06 19:12:00,2.07603,2.0762,2.07603,2.07611,1548855.0
2006-06-06 19:13:00,2.07599,2.07622,2.07599,2.07622,8224770.0
2006-06-06 19:14:00,2.07623,2.07623,2.07609,2.07616,1835526.0
2006-06-06 19:15:00,2.07615,2.07629,2.07607,2.07607,8890865.0
2006-06-06 19:16:00,2.07619,2.07619,2.07598,2.07605,2220083.0
2006-06-06 19:17:00,2.07604,2.07626,2.07599,2.07618,1709000.0
2006-06-06 19:18:00,2.07612,2.07613,2.07594,2.07604,10372127.0
2006-06-06 19:19:00,2.07581,2.07623,2.07581,2.07623,5127065.0
2006-06-06 19:20:00,2.07613,2.07613,2.07578,2.07578,1377117.0
2006-06-06 19:21:00,2.07575,2.07575,2.07553,2.07565,1578217.0
2006-06-06 19:22:00,2.07558,2.07576,2.07558,2.07572,1237156.0
2006-06-06 19:23:00,2.07559,2.07588,2.07556,2.07588,10467470.0
2006-06-06 19:24:00,2.07568,2.07589,2.07568,2.07589,3887168.0
2006-06-06 19:25:00,2.07582,2.07604,2.07582,2.07604,9613629.0
2006-06-06 19:26:00,2.07601,2.07601,2.07584,2.07591,6488882.0
2006-06-06 19:27:00,2.07594,2.0763,2.07594,2.0763,4696995.0
2006-06-06 19:28:00,2.07631,2.07641,2.07631,2.07641,545161.0
2006-06-06 19:29:00,2.07647,2.07657,2.07639,2.07642,3148595.0
2006-06-06 19:30:00,2.07648,2.07648,2.07623,2.07623,3707887.0
2006-06-06 19:31:00,2.07603,2.07604,2.07572,2.07572,3946945.0
2006-06-06 19:32:00,2.07565,2.07585,2.07565,2.07585,1445269.0
2006-06-06 19:33:00,2.0758,2.0758,2.07556,2.07564,5159525.0
2006-06-06 19:34:00,2.07564,2.07572,2.07552,2.07572,4260438.0
2006-06-06 19:35:00,2.07568,2.0759,2.0756,2.07584,4149006.0
2006-06-06 19:36:00,2.07593,2.07593,2.07589,2.07589,1927217.0
2006-06-06 19:37:00,2.07583,2.07587,2.07574,2.07577,1633462.0
2006-06-06 19:38:00,2.07581,2.07606,2.07581,2.07606,9514888.0
2006-06-06 19:39:00,2.07598,2.07598,2.07551,2.07584,10462728.0
2006-06-06 19:40:00,2.07567,2.07567,2.07536,2.07536,2441078.0
2006-06-06 19:41:00,2.07528,2.07532,2.07506,2.07532,3915437.0
2006-06-06 19:42:00,2.07534,2.07578,2.07534,2.07571,4395216.0
2006-06-06 19:43:00,2.07569,2.07569,2.07548,2.07548,6691723.0
2006-06-06 19:44:00,2.07549,2.07559,2.07526,2.07526,3623496.0
2006-06-06 19:45:00,2.07562,2.07572,2.07549,2.07549,513738.0
2006-06-06 19:46:00,2.07546,2.07555,2.0754,2.07544,4778481.0
2006-06-06 19:47:00,2.07531,2.07531,2.07513,2.07517,12136661.0
2006-06-06 19:48:00,2.07515,2.07528,2.07506,2.07511,1071553.0
2006-06-06 19:49:00,2.07508,2.07508,2.07494,2.07494,343680.0
2006-06-06 19:50:00,2.07488,2.07497,2.07486,2.07497,1782198.0
2006-06-06 19:51:00,2.07487,2.075,2.07487,2.07498,7673715.0
2006-06-06 19:53:00,2.07501,2.07511,2.07501,2.07505,12432870.0
2006-06-06 19:54:00,2.07516,2.07526,2.07514,2.07514,6684013.0
2006-06-06 19:55:00,2.07517,2.07517,2.07506,2.07506,969312.0
2006-06-06 19:56:00,2.07496,2.07497,2.07491,2.07493,5013340.0
2006-06-06 19:57:00,2.07495,2.07495,2.07486,2.0749,1185806.0
2006-06-06 19:58:00,2.07487,2.07503,2.07464,2.07503,2987430.0
2006-06-06 19:59:00,2.07509,2.07532,2.07509,2.07532,8201110.0
2006-06-06 20:00:00,2.07529,2.07548,2.07515,2.07548,4718016.0
2006-06-06 20:01:00,2.07549,2.07557,2.07544,2.07548,4415205.0
2006-06-06 20:02:00,2.07531,2.07531,2.07475,2.07488,9806576.0
2006-06-06 20:03:00,2.07509,2.07542,2.07501,2.07542,12137752.0
2006-06-06 20:04:00,2.07548,2.0757,2.07548,2.07568,3014333.0
2006-06-06 20:05:00,2.07581,2.07581,2.07535,2.07535,15053237.0
2006-06-06 20:06:00,2.07533,2.07557,2.07533,2.07557,475921.0
2006-06-06 20:07:00,2.07571,2.07592,2.07564,2.07564,14329103.0
2006-06-06 20:08:00,2.0756,2.0756,2.07538,2.07549,315587.0
2006-06-06 20:09:00,2.07555,2.07564,2.07524,2.07539,17390188.0
2006-06-06 20:10:00,2.07521,2.07561,2.07521,2.07561,1729876.0
2006-06-06 20:11:00,2.07569,2.07569,2.07509,2.07519,5690422.0
2006-06-06 20:12:00,2.07511,2.0754,2.07511,2.07537,1873032.0
2006-06-06 20:13:00,2.07503,2.07503,2.07465,2.07465,3060177.0
2006-06-06 20:14:00,2.07466,2.07493,2.07466,2.07493,4603684.0
2006-06-06 20:15:00,2.07521,2.07537,2.07521,2.07535,10064986.0
2006-06-06 20:16:00,2.07546,2.07571,2.07514,2.07514,15050859.0
2006-06-06 20:17:00,2.07551,2.07551,2.07536,2.07537,2427773.0
2006-06-06 20:18:00,2.0753,2.0753,2.07489,2.07493,2502867.0
2006-06-06 20:19:00,2.07497,2.07504,2.07496,2.07496,2576466.0
2006-06-06 20:20:00,2.07474,2.07479,2.07446,2.07446,3185725.0
2006-06-06 20:21:00,2.07446,2.07446,2.07428,2.07437,4273126.0
2006-06-06 20:22:00,2.07434,2.07434,2.07354,2.07354,2082201.0
2006-06-06 20:23:00,2.07378,2.07398,2.0737,2.0737,1404931.0
2006-06-06 20:24:00,2.07391,2.07403,2.07372,2.07372,17879484.0
2006-06-06 20:25:00,2.07357,2.07398,2.07357,2.07398,8321685.0
2006-06-06 20:26:00,2.07397,2.07429,2.07397,2.07429,2421733.0
2006-06-06 20:29:00,2.07436,2.07436,2.07409,2.07412,4436743.0
2006-06-06 20:30:00,2.07375,2.07428,2.07375,2.07428,4667845.0
2006-06-06 20:31:00,2.07428,2.07428,2.07407,2.07407,5606245.0
2006-06-06 20:32:00,2.0742,2.07427,2.07413,2.07422,3773649.0
2006-06-06 20:33:00,2.07418,2.07418,2.07405,2.07405,568406.0
2006-06-06 20:34:00,2.07415,2.07427,2.07415,2.07427,714983.0
2006-06-06 20:35:00,2.07434,2.0745,2.07434,2.0745,1971103.0
2006-06-06 20:36:00,2.07468,2.07468,2.07411,2.07411,4563584.0
2006-06-06 20:37:00,2.07409,2.07409,2.07386,2.07386,260687.0
2006-06-06 20:38:00,2.0739,2.0739,2.07364,2.07364,12658576.0
2006-06-06 20:39:00,2.07358,2.07358,2.07316,2.07316,8388159.0
2006-06-06 20:40:00,2.07315,2.07315,2.0729,2.0729,1376652.0
2006-06-06 20:41:00,2.07274,2.07274,2.07183,2.07183,5304671.0
2006-06-06 20:42:00,2.07185,2.07204,2.07185,2.07204,309362.0
2006-06-06 20:43:00,2.07211,2.07219,2.07204,2.07204,1510455.0
2006-06-06 20:44:00,2.07182,2.07245,2.07182,2.07245,8435271.0
2006-06-06 20:45:00,2.07241,2.07259,2.07241,2.07257,1197386.0
2006-06-06 20:46:00,2.07271,2.07273,2.07255,2.07255,8194958.0
2006-06-06 20:47:00,2.07253,2.07272,2.07253,2.07259,6261476.0
2006-06-06 20:48:00,2.07274,2.07285,2.07266,2.07282,1487649.0
2006-06-06 20:49:00,2.0728,2.07283,2.07272,2.07272,9568930.0
2006-06-06 20:50:00,2.0725,2.0725,2.0724,2.0724,529390.0
2006-06-06 20:51:00,2.07243,2.07243,2.07236,2.07236,325985.0
2006-06-06 20:52:00,2.07228,2.07228,2.07213,2.07218,4350868.0
2006-06-06 20:53:00,2.07206,2.07206,2.07199,2.07199,8974889.0
2006-06-06 20:54:00,2.07208,2.07226,2.07202,2.07226,2579188.0
2006-06-06 20:55:00,2.0722,2.0722,2.07194,2.07194,2027022.0
2006-06-06 20:56:00,2.07179,2.07179,2.07152,2.07152,3741799.0
2006-06-06 20:57:00,2.07151,2.07156,2.07129,2.07156,3640704.0
2006-06-06 20:58:00,2.07174,2.07184,2.07169,2.0718,5121537.0
2006-06-06 20:59:00,2.0718,2.07188,2.07163,2.07188,2694289.0
2006-06-06 21:00:00,2.0719,2.07211,2.0719,2.07199,5799698.0
2006-06-06 21:01:00,2.0721,2.07237,2.0721,2.07227,2134807.0
2006-06-06 21:02:00,2.07225,2.07226,2.0721,2.0721,3584843.0
2006-06-06 21:03:00,2.07199,2.072,2.07185,2.07199,2798629.0
2006-06-06 21:04:00,2.07208,2.07253,2.07208,2.07253,385207.0
2006-06-06 21:05:00,2.07238,2.07244,2.07238,2.07239,141019.0
2006-06-06 21:06:00,2.07247,2.0726,2.07242,2.07254,4450181.0
2006-06-06 21:08:00,2.07244,2.07252,2.07221,2.07252,5971097.0
2006-06-06 21:09:00,2.07251,2.07256,2.07235,2.07243,16531392.0
2006-06-06 21:10:00,2.07223,2.07246,2.07223,2.07244,2739416.0
2006-06-06 21:11:00,2.07263,2.07284,2.07262,2.07262,6383644.0
2006-06-06 21:12:00,2.07252,2.07252,2.0721,2.0721,1671353.0
2006-06-06 21:13:00,2.07219,2.07229,2.07202,2.07229,7031166.0
2006-06-06 21:14:00,2.07238,2.07246,2.07232,2.07232,17190965.0
2006-06-06 21:15:00,2.0722,2.07241,2.0722,2.07233,7286990.0
2006-06-06 21:16:00,2.07235,2.07235,2.07215,2.07225,5660369.0
2006-06-06 21:17:00,2.0722,2.0722,2.07206,2.07211,18319978.0
2006-06-06 21:18:00,2.07215,2.07234,2.07209,2.07209,2590135.0
2006-06-06 21:19:00,2.07223,2.07223,2.07195,2.07195,3110854.0
2006-06-06 21:20:00,2.07194,2.07194,2.07155,2.0717,1143566.0
2006-06-06 21:22:00,2.07141,2.07141,2.07093,2.07116,11950068.0
2006-06-06 21:23:00,2.07103,2.07103,2.0707,2.07082,23485158.0
2006-06-06 21:24:00,2.07073,2.071,2.07073,2.07097,15172463.0
2006-06-06 21:25:00,2.07076,2.07076,2.07052,2.07052,17397643.0
2006-06-06 21:27:00,2.07064,2.07082,2.0706,2.07082,5084215.0
2006-06-06 21:28:00,2.07096,2.07124,2.07096,2.07123,3123986.0
2006-06-06 21:31:00,2.07118,2.07118,2.0711,2.0711,363283.0
2006-06-06 21:32:00,2.07112,2.07124,2.07105,2.07116,5015503.0
2006-06-06 21:33:00,2.07118,2.07129,2.07107,2.07129,3720652.0
2006-06-06 21:34:00,2.07123,2.07123,2.07069,2.07069,5252724.0
2006-06-06 21:35:00,2.0707,2.07083,2.0707,2.0708,3650863.0
2006-06-06 21:36:00,2.07066,2.07073,2.07066,2.07068,814276.0
2006-06-06 21:37:00,2.07053,2.07053,2.06992,2.06992,2338791.0
2006-06-06 21:38:00,2.07001,2.07001,2.06989,2.06989,1231630.0
2006-06-06 21:39:00,2.06972,2.06978,2.06971,2.06978,2119853.0
2006-06-06 21:40:00,2.06963,2.06982,2.06963,2.06972,4642005.0
2006-06-06 21:41:00,2.06968,2.06968,2.0695,2.06964,1069077.0
2006-06-06 21:42:00,2.06968,2.06999,2.06968,2.06999,1730194.0
2006-06-06 21:43:00,2.07004,2.07035,2.07004,2.07023,568472.0
2006-06-06 21:44:00,2.07019,2.07019,2.06995,2.07004,5052954.0
2006-06-06 21:46:00,2.07006,2.07014,2.07001,2.07014,264338.0
2006-06-06 21:47:00,2.07002,2.0703,2.07002,2.0703,23139241.0
2006-06-06 21:48:00,2.07026,2.07049,2.07026,2.07049,2670453.0
2006-06-06 21:49:00,2.07056,2.07056,2.07029,2.07029,2092037.0
2006-06-06 21:50:00,2.0702,2.0703,2.0702,2.07027,2532164.0
2006-06-06 21:51:00,2.07024,2.07047,2.07013,2.07047,1588736.0
2006-06-06 21:52:00,2.07049,2.07049,2.07016,2.07025,8872230.0
2006-06-06 21:53:00,2.07,2.07,2.06988,2.06988,333993.0
2006-06-06 21:54:00,2.0699,2.0702,2.0699,2.0702,2533693.0
2006-06-06 21:55:00,2.07025,2.07048,2.07025,2.07048,2525902.0
2006-06-06 21:56:00,2.07018,2.0703,2.07014,2.07014,5464308.0
2006-06-06 21:57:00,2.07012,2.07019,2.07002,2.07002,1016104.0
2006-06-06 21:58:00,2.07002,2.07026,2.07002,2.07026,4396339.0
2006-06-06 21:59:00,2.07032,2.07074,2.07032,2.07074,15460641.0
2006-06-06 22:00:00,2.07079,2.07087,2.07077,2.07077,4289692.0
2006-06-06 22:01:00,2.07065,2.07091,2.07065,2.07091,3147007.0
2006-06-06 22:02:00,2.07091,2.071,2.07091,2.071,3676746.0
2006-06-06 22:03:00,2.07097,2.07097,2.07096,2.07096,62495.0
2006-06-06 22:04:00,2.07096,2.07107,2.07096,2.07107,3388359.0
2006-06-06 22:05:00,2.0711,2.07121,2.07108,2.07121,3192966.0
2006-06-06 22:06:00,2.07121,2.07137,2.07116,2.07137,1948462.0
2006-06-06 22:08:00,2.07101,2.07109,2.07077,2.07109,3530604.0
2006-06-06 22:09:00,2.07111,2.07124,2.07111,2.07124,1924838.0
2006-06-06 22:10:00,2.07123,2.07123,2.07098,2.07098,2870059.0
2006-06-06 22:11:00,2.07104,2.07104,2.07064,2.07066,15202843.0
2006-06-06 22:12:00,2.07063,2.07063,2.07049,2.07049,2781657.0
2006-06-06 22:13:00,2.07035,2.07046,2.07024,2.07024,620296.0
2006-06-06 22:14:00,2.07016,2.07016,2.0699,2.06994,2503948.0
2006-06-06 22:15:00,2.06987,2.06987,2.06942,2.06975,6613784.0
2006-06-06 22:16:00,2.06973,2.06975,2.06958,2.06975,5412535.0
2006-06-06 22:17:00,2.06975,2.06976,2.06966,2.06976,835506.0
2006-06-06 22:18:00,2.06962,2.06962,2.06961,2.06961,22755.0
2006-06-06 22:19:00,2.06957,2.06966,2.06949,2.06949,6241085.0
2006-06-06 22:20:00,2.0696,2.06995,2.0696,2.06989,5966671.0
2006-06-06 22:21:00,2.07001,2.07027,2.07001,2.07027,1491440.0
2006-06-06 22:22:00,2.07028,2.07031,2.07017,2.07017,963707.0
2006-06-06 22:23:00,2.07011,2.07011,2.06998,2.06998,152425.0
2006-06-06 22:24:00,2.06981,2.06986,2.06971,2.06985,19454700.0
2006-06-06 22:25:00,2.06998,2.07,2.06992,2.06997,6809105.0
2006-06-06 22:26:00,2.06979,2.06991,2.06979,2.06981,2814960.0
2006-06-06 22:27:00,2.06969,2.06982,2.06951,2.06982,2417698.0
2006-06-06 22:28:00,2.06972,2.06985,2.06964,2.06967,7177059.0
2006-06-06 22:29:00,2.06937,2.06938,2.06937,2.06938,1581723.0
2006-06-06 22:30:00,2.06933,2.0696,2.06933,2.0696,2284949.0
2006-06-06 22:31:00,2.06963,2.06986,2.06963,2.06979,5991198.0
2006-06-06 22:32:00,2.06984,2.06984,2.0693,2.06964,2464312.0
2006-06-06 22:33:00,2.06955,2.06982,2.06951,2.06982,2536190.0
2006-06-06 22:34:00,2.06984,2.07003,2.06984,2.07003,1971103.0
2006-06-06 22:35:00,2.07004,2.07004,2.06981,2.06982,2888917.0
2006-06-06 22:37:00,2.06978,2.06978,2.06962,2.06969,321329.0
2006-06-06 22:38:00,2.06965,2.06965,2.06896,2.06921,5685702.0
2006-06-06 22:39:00,2.06925,2.06925,2.06896,2.06896,3622170.0
2006-06-06 22:42:00,2.06912,2.06923,2.06904,2.06923,2639978.0
2006-06-06 22:43:00,2.0692,2.06993,2.0692,2.06993,859676.0
2006-06-06 22:44:00,2.06975,2.06987,2.0695,2.06955,3562005.0
2006-06-06 22:45:00,2.06954,2.06954,2.06915,2.0693,8770542.0
2006-06-06 22:46:00,2.06921,2.06927,2.06921,2.06927,8816988.0
2006-06-06 22:47:00,2.06937,2.06951,2.06937,2.06945,759304.0
2006-06-06 22:48:00,2.06952,2.06953,2.06919,2.06919,1272100.0
2006-06-06 22:49:00,2.0693,2.06932,2.06927,2.06927,11025664.0
2006-06-06 22:50:00,2.06916,2.06916,2.06894,2.06894,2459579.0
2006-06-06 22:51:00,2.06891,2.06895,2.06888,2.06895,2582507.0
2006-06-06 22:52:00,2.069,2.06912,2.069,2.06912,5074778.0
2006-06-06 22:53:00,2.06912,2.06917,2.06901,2.06917,2203297.0
2006-06-06 22:54:00,2.06921,2.06947,2.06921,2.06947,2070943.0
2006-06-06 22:55:00,2.06927,2.06927,2.06923,2.06923,393425.0
2006-06-06 22:56:00,2.06917,2.06917,2.06889,2.06896,510583.0
2006-06-06 22:57:00,2.06889,2.06914,2.06889,2.06914,1645526.0
2006-06-06 22:58:00,2.06922,2.07008,2.06922,2.07008,6181978.0
2006-06-06 23:28:00,2.07008,2.07008,2.06961,2.06961,481638.0
2006-06-06 23:29:00,2.06955,2.06955,2.06905,2.06905,1867957.0
2006-06-06 23:30:00,2.06903,2.06942,2.06903,2.06942,420944.0
2006-06-06 23:31:00,2.06948,2.07006,2.06946,2.07006,4254060.0
2006-06-06 23:32:00,2.07006,2.07083,2.07006,2.07079,765666.0
2006-06-06 23:33:00,2.07073,2.07073,2.07059,2.07059,424332.0
2006-06-06 23:34:00,2.0707,2.07081,2.07065,2.07078,875439.0
2006-06-06 23:35:00,2.07079,2.07104,2.07079,2.07088,1199295.0
2006-06-06 23:36:00,2.07081,2.07086,2.07051,2.07051,2649268.0
2006-06-06 23:37:00,2.07042,2.0705,2.07029,2.07029,6780419.0
2006-06-06 23:38:00,2.07017,2.07017,2.0696,2.0696,3572126.0
2006-06-06 23:39:00,2.06947,2.06947,2.06931,2.06932,2716455.0
2006-06-06 23:40:00,2.06947,2.06963,2.06947,2.06963,2242377.0
2006-06-06 23:41:00,2.06988,2.06988,2.06946,2.06946,830536.0
2006-06-06 23:43:00,2.06955,2.06955,2.06906,2.06906,7475302.0
2006-06-06 23:44:00,2.06944,2.06944,2.06933,2.06935,203643.0
2006-06-06 23:45:00,2.06929,2.06929,2.0688,2.06916,1302779.0
2006-06-06 23:46:00,2.06927,2.06948,2.06927,2.06948,2096392.0
2006-06-06 23:47:00,2.06954,2.07007,2.06954,2.07007,7020015.0
2006-06-06 23:48:00,2.07017,2.07043,2.07017,2.07043,10338555.0
2006-06-06 23:49:00,2.07048,2.07075,2.07046,2.07075,1977879.0
2006-06-06 23:50:00,2.07084,2.07086,2.07043,2.07043,5922640.0
2006-06-06 23:51:00,2.0704,2.07045,2.0704,2.07045,579217.0
2006-06-06 23:52:00,2.07033,2.07064,2.07033,2.07064,267891.0
2006-06-06 23:53:00,2.07069,2.07077,2.07069,2.07077,558322.0
2006-06-06 23:54:00,2.07079,2.07091,2.07079,2.07088,10822382.0
2006-06-06 23:55:00,2.07088,2.07103,2.07088,2.07103,327091.0
2006-06-06 23:57:00,2.07104,2.07104,2.07076,2.0708,7167798.0
2006-06-06 23:58:00,2.07061,2.07072,2.07042,2.07048,3518699.0
2006-06-07 00:02:00,2.07045,2.07045,2.07021,2.07021,1548406.0
2006-06-07 00:03:00,2.07023,2.07024,2.06987,2.06991,4736531.0
2006-06-07 00:06:00,2.0699,2.07012,2.06989,2.07005,5333588.0
2006-06-07 00:07:00,2.07023,2.07043,2.0702,2.07043,27458298.0
2006-06-07 00:11:00,2.07032,2.07084,2.07032,2.07084,1264737.0
2006-06-07 00:12:00,2.07088,2.07107,2.07087,2.07107,1379873.0
2006-06-07 00:14:00,2.07101,2.07101,2.07086,2.07096,3379672.0
2006-06-07 00:17:00,2.07083,2.07083,2.0703,2.0703,7097569.0
2006-06-07 00:19:00,2.07058,2.07066,2.07051,2.07051,6768581.0
2006-06-07 00:20:00,2.07047,2.07048,2.07023,2.07026,11856511.0
2006-06-07 00:21:00,2.07026,2.07026,2.07008,2.07022,7367443.0
2006-06-07 00:22:00,2.0703,2.07061,2.0703,2.07061,8097028.0
2006-06-07 00:23:00,2.07062,2.07086,2.07062,2.07085,8308157.0
2006-06-07 00:24:00,2.07075,2.07075,2.07045,2.07053,5513025.0
2006-06-07 00:25:00,2.07062,2.07092,2.07059,2.07083,922680.0
2006-06-07 00:26:00,2.07037,2.07072,2.07037,2.07072,2880622.0
2006-06-07 00:27:00,2.07074,2.07074,2.07041,2.07041,5150893.0
2006-06-07 00:28:00,2.07027,2.07035,2.07007,2.07007,6846826.0
2006-06-07 00:29:00,2.07008,2.0701,2.06987,2.0701,461654.0
2006-06-07 00:30:00,2.07006,2.0704,2.07006,2.07034,6693864.0
2006-06-07 00:32:00,2.0703,2.07038,2.07009,2.07009,3735887.0
2006-06-07 00:33:00,2.07012,2.07058,2.07012,2.07058,9532213.0
2006-06-07 00:34:00,2.07053,2.07053,2.06983,2.06983,8164657.0
2006-06-07 00:36:00,2.07021,2.07021,2.06968,2.06968,8209277.0
2006-06-07 00:37:00,2.06967,2.06967,2.06959,2.06967,4635140.0
2006-06-07 00:38:00,2.06978,2.07007,2.06977,2.07007,4137407.0
2006-06-07 00:39:00,2.07009,2.07018,2.07004,2.07004,2975723.0
2006-06-07 00:40:00,2.07008,2.07012,2.07002,2.07012,4848176.0
2006-06-07 00:41:00,2.07007,2.07044,2.07007,2.0703,15805627.0
2006-06-07 00:49:00,2.07035,2.07043,2.07026,2.07026,7814284.0
2006-06-07 00:50:00,2.07024,2.07024,2.07008,2.0702,1980084.0
2006-06-07 00:54:00,2.07027,2.07035,2.07023,2.07028,3253531.0
2006-06-07 00:55:00,2.07043,2.07071,2.07043,2.07066,6623494.0
2006-06-07 00:56:00,2.07065,2.07067,2.07046,2.07067,2921465.0
2006-06-07 00:57:00,2.07069,2.07076,2.0706,2.07076,1054111.0
2006-06-07 00:59:00,2.07078,2.07107,2.07078,2.07107,11872804.0
2006-06-07 01:00:00,2.07086,2.07086,2.07054,2.07057,2404431.0
2006-06-07 01:03:00,2.07067,2.07069,2.07056,2.07069,10849742.0
2006-06-07 01:05:00,2.07068,2.07068,2.07045,2.07056,10776688.0
2006-06-07 01:07:00,2.07064,2.07068,2.07054,2.07062,5606987.0
2006-06-07 01:10:00,2.0706,2.07072,2.0706,2.07072,2548362.0
2006-06-07 01:11:00,2.07075,2.07079,2.07074,2.07076,9106552.0
2006-06-07 01:15:00,2.0709,2.07105,2.07079,2.07079,6556602.0
2006-06-07 01:16:00,2.07107,2.07119,2.07107,2.07118,2216979.0
2006-06-07 01:17:00,2.07124,2.07142,2.07124,2.07141,6812090.0
2006-06-07 01:18:00,2.07151,2.07164,2.07151,2.07162,772586.0
2006-06-07 01:19:00,2.07162,2.07162,2.07141,2.07151,1435154.0
2006-06-07 01:20:00,2.07156,2.07158,2.07156,2.07158,5516933.0
2006-06-07 01:21:00,2.0715,2.0715,2.07139,2.07143,2731356.0
2006-06-07 01:22:00,2.07141,2.07141,2.07121,2.07121,617625.0
2006-06-07 01:23:00,2.07104,2.07127,2.07103,2.07127,2593522.0
2006-06-07 01:24:00,2.07127,2.07138,2.07122,2.07122,3849495.0
2006-06-07 01:25:00,2.07133,2.0714,2.07126,2.07126,8723660.0
2006-06-07 01:26:00,2.07124,2.07124,2.07096,2.07096,315750.0
2006-06-07 01:27:00,2.07087,2.07087,2.07049,2.07049,10878166.0
2006-06-07 01:28:00,2.07041,2.07041,2.07014,2.07014,3204508.0
2006-06-07 01:29:00,2.07012,2.07012,2.06998,2.06998,6794751.0
2006-06-07 01:30:00,2.06991,2.07004,2.06985,2.07004,4374793.0
2006-06-07 01:31:00,2.06997,2.07011,2.06997,2.07008,5592515.0
2006-06-07 01:32:00,2.06994,2.07012,2.06994,2.07011,13288315.0
2006-06-07 01:33:00,2.07005,2.07013,2.06994,2.06997,1575210.0
2006-06-07 01:34:00,2.07018,2.07086,2.07018,2.07086,2340351.0
2006-06-07 01:35:00,2.0709,2.0711,2.0709,2.07097,5137679.0
2006-06-07 01:36:00,2.0709,2.0709,2.07074,2.07074,7070953.0
2006-06-07 01:37:00,2.07069,2.07071,2.07048,2.0707,1130530.0
2006-06-07 01:38:00,2.07061,2.07068,2.07059,2.07063,6672962.0
2006-06-07 01:39:00,2.07079,2.0708,2.07073,2.0708,6181960.0
2006-06-07 01:41:00,2.07082,2.07092,2.07073,2.07073,5925040.0
2006-06-07 01:42:00,2.07063,2.07063,2.07055,2.07057,3487548.0
2006-06-07 01:43:00,2.07056,2.07061,2.07039,2.07044,2038641.0
2006-06-07 01:46:00,2.07052,2.07077,2.07046,2.07077,5408662.0
2006-06-07 01:48:00,2.07061,2.07084,2.07061,2.07082,3944965.0
2006-06-07 01:49:00,2.0704,2.07086,2.0704,2.07086,3472127.0
2006-06-07 01:50:00,2.07089,2.07097,2.07089,2.07095,6566752.0
2006-06-07 01:51:00,2.07103,2.07123,2.07103,2.07123,1048631.0
2006-06-07 01:52:00,2.07123,2.07135,2.07106,2.07106,2162767.0
2006-06-07 01:53:00,2.07097,2.07097,2.07064,2.07084,6006053.0
2006-06-07 01:54:00,2.07075,2.07075,2.07031,2.07031,5924615.0
2006-06-07 01:56:00,2.07033,2.07033,2.06993,2.06993,6579401.0
2006-06-07 01:57:00,2.07006,2.07036,2.07002,2.07035,13584038.0
2006-06-07 01:58:00,2.07039,2.07039,2.0702,2.0702,1003676.0
2006-06-07 01:59:00,2.07025,2.07025,2.06997,2.07001,667753.0
2006-06-07 02:00:00,2.06993,2.07009,2.06987,2.07009,727875.0
2006-06-07 02:01:00,2.07012,2.07043,2.07012,2.07043,940828.0
2006-06-07 02:02:00,2.07048,2.07059,2.07048,2.07059,5403886.0
2006-06-07 02:03:00,2.07046,2.07048,2.07043,2.07043,6350773.0
2006-06-07 02:04:00,2.07049,2.07077,2.07049,2.07077,2242265.0
2006-06-07 02:05:00,2.07072,2.07091,2.07064,2.07064,6185566.0
2006-06-07 02:06:00,2.07061,2.07061,2.07043,2.07057,6492329.0
2006-06-07 02:07:00,2.07055,2.07061,2.07049,2.07061,2250537.0
2006-06-07 02:08:00,2.07052,2.07052,2.07026,2.07028,984168.0
2006-06-07 02:09:00,2.07024,2.07031,2.07024,2.0703,6947473.0
2006-06-07 02:10:00,2.07045,2.07045,2.07023,2.07023,3325155.0
2006-06-07 02:12:00,2.07062,2.07104,2.07062,2.07104,5428658.0
2006-06-07 02:13:00,2.07117,2.07117,2.07097,2.07104,5097222.0
2006-06-07 02:14:00,2.07092,2.07092,2.07071,2.07079,1545033.0
2006-06-07 02:15:00,2.07079,2.07083,2.07073,2.07073,452268.0
2006-06-07 02:16:00,2.07056,2.07056,2.07024,2.07024,2275894.0
2006-06-07 02:17:00,2.07027,2.07029,2.0702,2.0702,3742406.0
2006-06-07 02:18:00,2.07028,2.07055,2.07028,2.07055,6383367.0
2006-06-07 02:19:00,2.07064,2.07074,2.07064,2.07074,265482.0
2006-06-07 02:20:00,2.07094,2.0712,2.07094,2.07114,912625.0
2006-06-07 02:21:00,2.07094,2.07099,2.07088,2.07088,6825163.0
2006-06-07 02:22:00,2.0709,2.0709,2.07071,2.07079,1243984.0
2006-06-07 02:23:00,2.0709,2.07091,2.07083,2.07091,7020406.0
2006-06-07 02:24:00,2.07093,2.07105,2.07079,2.07079,5202716.0
2006-06-07 02:26:00,2.07075,2.07083,2.07067,2.07081,1491112.0
2006-06-07 02:27:00,2.07081,2.07081,2.07059,2.07066,12265383.0
2006-06-07 02:28:00,2.07082,2.07122,2.07082,2.07122,5487363.0
2006-06-07 02:29:00,2.07109,2.07109,2.07088,2.07106,4745926.0
2006-06-07 02:30:00,2.0711,2.0711,2.07099,2.07109,6427120.0
2006-06-07 02:31:00,2.07113,2.07113,2.07109,2.07109,3517959.0
2006-06-07 02:34:00,2.07105,2.07122,2.07105,2.07122,9247044.0
2006-06-07 02:35:00,2.07129,2.07179,2.07119,2.07179,2920779.0
2006-06-07 02:36:00,2.07181,2.07181,2.07138,2.07138,2461815.0
2006-06-07 02:37:00,2.07145,2.07145,2.07094,2.07094,666982.0
2006-06-07 02:40:00,2.07087,2.07087,2.07057,2.0708,1313764.0
2006-06-07 02:42:00,2.07081,2.07097,2.07081,2.07097,6351600.0
2006-06-07 02:43:00,2.07097,2.071,2.07093,2.07093,2036541.0
2006-06-07 02:44:00,2.07069,2.07099,2.07069,2.07099,5191495.0
2006-06-07 02:45:00,2.07097,2.07097,2.07078,2.07078,1527759.0
2006-06-07 02:46:00,2.07081,2.07089,2.07062,2.07089,2359224.0
2006-06-07 02:47:00,2.0709,2.07093,2.07083,2.07083,1207070.0
2006-06-07 02:48:00,2.07076,2.07089,2.07076,2.07088,9497863.0
2006-06-07 02:49:00,2.07091,2.07095,2.07077,2.07077,2649851.0
2006-06-07 02:50:00,2.07075,2.07085,2.07071,2.07085,7860792.0
2006-06-07 02:51:00,2.07074,2.07074,2.07052,2.07062,8985455.0
2006-06-07 02:52:00,2.07065,2.0707,2.07054,2.07055,5181580.0
2006-06-07 02:53:00,2.07044,2.07053,2.07032,2.07032,8972728.0
2006-06-07 02:54:00,2.07026,2.07062,2.07022,2.07062,10674216.0
2006-06-07 02:55:00,2.07072,2.07087,2.07072,2.07075,20405816.0
2006-06-07 02:56:00,2.07075,2.07075,2.07052,2.07068,10994874.0
2006-06-07 02:57:00,2.0707,2.07083,2.0707,2.07083,1386157.0
2006-06-07 02:58:00,2.07085,2.07109,2.07084,2.07109,4820629.0
2006-06-07 02:59:00,2.07144,2.07174,2.07144,2.07174,2514306.0
2006-06-07 03:00:00,2.07173,2.07173,2.0714,2.0714,8683013.0
2006-06-07 03:01:00,2.07136,2.07151,2.07123,2.07151,711728.0
2006-06-07 03:02:00,2.07156,2.07169,2.07148,2.07169,1086153.0
2006-06-07 03:03:00,2.07162,2.07168,2.07138,2.07138,3090843.0
2006-06-07 03:04:00,2.07134,2.07147,2.07134,2.07141,6937776.0
2006-06-07 03:05:00,2.07139,2.07139,2.07137,2.07138,173986.0
2006-06-07 03:06:00,2.07137,2.07142,2.07129,2.07142,2967488.0
2006-06-07 03:07:00,2.07146,2.07154,2.07136,2.07147,18533959.0
2006-06-07 03:08:00,2.07131,2.07153,2.07131,2.0714,3967703.0
2006-06-07 03:09:00,2.07148,2.07154,2.07144,2.07149,2096437.0
2006-06-07 03:10:00,2.07148,2.07153,2.07136,2.07136,7850396.0
2006-06-07 03:11:00,2.07141,2.07144,2.07117,2.07144,1684099.0
2006-06-07 03:12:00,2.07146,2.0715,2.07146,2.07146,2267147.0
2006-06-07 03:13:00,2.07152,2.07163,2.07152,2.0716,5372246.0
2006-06-07 03:14:00,2.07162,2.07164,2.07161,2.07163,950608.0
2006-06-07 03:15:00,2.07166,2.07167,2.07152,2.07159,1269077.0
2006-06-07 03:16:00,2.07145,2.07158,2.0713,2.0713,7568490.0
2006-06-07 03:17:00,2.0714,2.07147,2.0713,2.0713,1731376.0
2006-06-07 03:18:00,2.07141,2.07167,2.07141,2.07167,15483566.0
2006-06-07 03:19:00,2.07193,2.07212,2.07193,2.07212,5639535.0
2006-06-07 03:20:00,2.07208,2.07208,2.07197,2.07203,3131679.0
2006-06-07 03:21:00,2.07208,2.07208,2.07199,2.07206,4140305.0
2006-06-07 03:22:00,2.07199,2.07217,2.07197,2.07217,4984019.0
2006-06-07 03:23:00,2.07226,2.07233,2.0722,2.07233,8459683.0
2006-06-07 03:24:00,2.07226,2.07226,2.07196,2.07196,3475691.0
2006-06-07 03:25:00,2.0715,2.07198,2.0715,2.0719,4350651.0
2006-06-07 03:26:00,2.07183,2.07183,2.0716,2.0716,4224959.0
2006-06-07 03:27:00,2.07159,2.07166,2.07156,2.07156,2655840.0
2006-06-07 03:28:00,2.07158,2.07165,2.07147,2.07148,1846213.0
2006-06-07 03:29:00,2.07141,2.07156,2.07141,2.07152,9446735.0
2006-06-07 03:30:00,2.0716,2.07164,2.07155,2.07162,471895.0
2006-06-07 03:31:00,2.0716,2.0718,2.0716,2.07172,6818191.0
2006-06-07 03:32:00,2.07185,2.072,2.07185,2.07195,5122208.0
2006-06-07 03:33:00,2.07196,2.07196,2.07168,2.07168,3055715.0
2006-06-07 03:34:00,2.07208,2.07228,2.07208,2.07216,13288696.0
2006-06-07 03:35:00,2.07217,2.07217,2.07194,2.07199,5805628.0
2006-06-07 03:36:00,2.07203,2.07206,2.0718,2.07206,7161723.0
2006-06-07 03:37:00,2.0721,2.07217,2.07197,2.07215,7288091.0
2006-06-07 03:39:00,2.07213,2.07219,2.07198,2.07214,11569586.0
2006-06-07 03:40:00,2.07212,2.07222,2.07209,2.07209,6166708.0
2006-06-07 03:41:00,2.07211,2.07211,2.07196,2.07196,11309290.0
2006-06-07 03:42:00,2.07168,2.07213,2.07168,2.07213,6964545.0
2006-06-07 03:43:00,2.07219,2.07241,2.07219,2.07241,1624554.0
2006-06-07 03:44:00,2.07242,2.07282,2.07242,2.07282,2069045.0
2006-06-07 03:46:00,2.07284,2.07284,2.07251,2.07251,4516887.0
2006-06-07 03:47:00,2.07251,2.07263,2.07251,2.07263,465500.0
2006-06-07 03:48:00,2.07249,2.07249,2.07197,2.07207,11594169.0
2006-06-07 03:49:00,2.07172,2.07208,2.07172,2.0719,15343423.0
2006-06-07 03:52:00,2.07202,2.07202,2.07193,2.07202,2271460.0
2006-06-07 03:53:00,2.07189,2.07202,2.07185,2.07185,18529280.0
2006-06-07 03:55:00,2.07181,2.07196,2.07137,2.07196,3650615.0
2006-06-07 03:56:00,2.07194,2.07232,2.07194,2.07232,3519955.0
2006-06-07 03:57:00,2.07219,2.07219,2.07193,2.07204,1472988.0
2006-06-07 03:58:00,2.07215,2.07235,2.07215,2.07235,16322944.0
2006-06-07 03:59:00,2.07235,2.07262,2.07229,2.07261,18662270.0
2006-06-07 04:00:00,2.07261,2.07261,2.07213,2.07222,795980.0
2006-06-07 04:01:00,2.0722,2.07222,2.07206,2.0721,3637651.0
2006-06-07 04:02:00,2.0722,2.0722,2.07191,2.07191,7921968.0
2006-06-07 04:03:00,2.07184,2.07184,2.07164,2.07184,4343167.0
2006-06-07 04:04:00,2.07185,2.07188,2.07178,2.07178,5513240.0
2006-06-07 04:05:00,2.07172,2.07172,2.07157,2.07157,713208.0
2006-06-07 04:06:00,2.07151,2.07151,2.07138,2.07138,541955.0
2006-06-07 04:07:00,2.07137,2.07146,2.07117,2.07117,7043512.0
2006-06-07 04:09:00,2.07106,2.07129,2.07106,2.07121,5493081.0
2006-06-07 04:10:00,2.07134,2.07136,2.07119,2.07132,3246741.0
2006-06-07 04:12:00,2.07131,2.07144,2.07127,2.07144,6468868.0
2006-06-07 04:13:00,2.07152,2.07176,2.07152,2.07176,2014986.0
2006-06-07 04:14:00,2.07177,2.07177,2.07155,2.07169,1205272.0
2006-06-07 04:15:00,2.07169,2.07169,2.07159,2.07162,195023.0
2006-06-07 04:16:00,2.07121,2.07167,2.07121,2.07165,7292977.0
2006-06-07 04:17:00,2.07154,2.07154,2.07141,2.07141,5432984.0
2006-06-07 04:18:00,2.07136,2.07158,2.07136,2.07158,842642.0
2006-06-07 04:20:00,2.07146,2.07158,2.07146,2.0715,2676047.0
2006-06-07 04:21:00,2.07134,2.07141,2.0712,2.07139,3850102.0
2006-06-07 04:22:00,2.07146,2.07178,2.07146,2.07157,7054853.0
2006-06-07 04:23:00,2.07157,2.0717,2.07157,2.07166,2733181.0
2006-06-07 04:24:00,2.07167,2.07184,2.0716,2.07184,1295588.0
2006-06-07 04:25:00,2.07175,2.07175,2.07145,2.07145,893397.0
2006-06-07 04:26:00,2.07141,2.07167,2.07141,2.07167,392030.0
2006-06-07 04:27:00,2.07172,2.07172,2.07133,2.07139,765894.0
2006-06-07 04:28:00,2.0715,2.07161,2.07145,2.07156,2349056.0
2006-06-07 04:29:00,2.07163,2.07168,2.07163,2.07168,142809.0
2006-06-07 04:30:00,2.07169,2.07208,2.07169,2.07208,1782231.0
2006-06-07 04:31:00,2.07204,2.07211,2.07204,2.07204,473354.0
2006-06-07 04:32:00,2.07197,2.07233,2.07197,2.07225,5205012.0
2006-06-07 04:33:00,2.07229,2.07229,2.07205,2.0722,2042176.0
2006-06-07 04:34:00,2.07216,2.07216,2.07198,2.07207,2626263.0
2006-06-07 04:37:00,2.07209,2.07226,2.07209,2.07226,2339787.0
2006-06-07 04:39:00,2.07229,2.07253,2.07225,2.07253,861082.0
2006-06-07 04:40:00,2.07245,2.07245,2.07233,2.07241,4091744.0
2006-06-07 04:41:00,2.07247,2.07286,2.07243,2.07286,702977.0
2006-06-07 04:44:00,2.07282,2.07282,2.0727,2.0727,371723.0
2006-06-07 04:47:00,2.07264,2.07264,2.07257,2.07257,1889034.0
2006-06-07 04:50:00,2.07253,2.07255,2.07232,2.07232,1230629.0
2006-06-07 04:52:00,2.07233,2.07257,2.07229,2.07257,691660.0
2006-06-07 04:53:00,2.07241,2.07276,2.07241,2.07276,450247.0
2006-06-07 04:54:00,2.07274,2.07274,2.07266,2.07266,242714.0
2006-06-07 04:55:00,2.07258,2.07258,2.07242,2.07242,1122639.0
2006-06-07 04:56:00,2.07239,2.07239,2.07236,2.07236,51043.0
2006-06-07 04:57:00,2.0723,2.0723,2.07187,2.07187,11713384.0
2006-06-07 04:58:00,2.07186,2.07195,2.07168,2.07172,908134.0
2006-06-07 04:59:00,2.07174,2.07177,2.07174,2.07177,1394278.0
2006-06-07 05:00:00,2.0718,2.0718,2.07175,2.07175,371233.0
2006-06-07 05:01:00,2.07173,2.07174,2.07156,2.07171,6014182.0
2006-06-07 05:03:00,2.07175,2.07198,2.07174,2.07198,525561.0
2006-06-07 05:04:00,2.072,2.07247,2.072,2.07206,11727907.0
2006-06-07 05:05:00,2.07214,2.07214,2.07187,2.07194,5096166.0
2006-06-07 05:07:00,2.07201,2.07238,2.07201,2.07238,3719376.0
2006-06-07 05:08:00,2.07234,2.07234,2.07219,2.07219,2366017.0
2006-06-07 05:11:00,2.07197,2.07209,2.07197,2.07198,1250098.0
2006-06-07 05:14:00,2.0719,2.0719,2.07169,2.07171,3945367.0
2006-06-07 05:15:00,2.07183,2.07196,2.07174,2.07174,3584227.0
2006-06-07 05:16:00,2.07182,2.07182,2.07164,2.07168,1715642.0
2006-06-07 05:18:00,2.07179,2.07179,2.07167,2.07169,9228029.0
2006-06-07 05:20:00,2.07159,2.07179,2.07159,2.07169,3536240.0
2006-06-07 05:21:00,2.07156,2.07181,2.07128,2.07181,5427359.0
2006-06-07 05:22:00,2.07182,2.07209,2.07182,2.07209,5585912.0
2006-06-07 05:23:00,2.07192,2.07192,2.07152,2.07166,14784075.0
2006-06-07 05:24:00,2.07174,2.07202,2.07172,2.07202,4029814.0
2006-06-07 05:26:00,2.0721,2.07216,2.07198,2.07216,2785798.0
2006-06-07 05:27:00,2.07223,2.07228,2.0718,2.07228,705983.0
2006-06-07 05:28:00,2.07231,2.07248,2.07231,2.07248,5698305.0
2006-06-07 05:29:00,2.07245,2.07253,2.07214,2.07253,2142072.0
2006-06-07 05:30:00,2.0726,2.07293,2.07231,2.07293,19782539.0
2006-06-07 05:31:00,2.07291,2.07291,2.07257,2.07257,7316809.0
2006-06-07 05:32:00,2.07266,2.07266,2.07219,2.07231,2593818.0
2006-06-07 05:33:00,2.07226,2.07226,2.07185,2.07185,2621738.0
2006-06-07 05:34:00,2.07207,2.07214,2.07201,2.07214,7421367.0
2006-06-07 05:35:00,2.07203,2.07229,2.07199,2.07229,17718307.0
2006-06-07 05:36:00,2.0722,2.07259,2.0722,2.07259,2516660.0
2006-06-07 05:37:00,2.07264,2.07289,2.07256,2.07277,3864849.0
2006-06-07 05:38:00,2.07296,2.07328,2.07289,2.07322,2415412.0
2006-06-07 05:40:00,2.07318,2.07318,2.07292,2.07292,5732076.0
2006-06-07 05:42:00,2.07287,2.07287,2.07273,2.07273,777071.0
2006-06-07 05:43:00,2.07266,2.07266,2.07238,2.07238,5225967.0
2006-06-07 05:44:00,2.07214,2.07221,2.07176,2.07221,6964077.0
2006-06-07 05:48:00,2.07219,2.07247,2.07216,2.07247,16748752.0
2006-06-07 05:49:00,2.07235,2.07235,2.07214,2.07214,2878406.0
2006-06-07 05:52:00,2.07203,2.07214,2.07191,2.07191,1026288.0
2006-06-07 05:53:00,2.07204,2.07205,2.07197,2.07205,2069484.0
2006-06-07 05:58:00,2.07207,2.07207,2.07189,2.07189,3226709.0
2006-06-07 06:00:00,2.07209,2.07233,2.07209,2.07223,14142555.0
2006-06-07 06:01:00,2.07228,2.07254,2.07228,2.07242,4641405.0
2006-06-07 06:02:00,2.07244,2.07256,2.07241,2.07256,1073766.0
2006-06-07 06:05:00,2.0725,2.07286,2.0725,2.07283,3257118.0
2006-06-07 06:07:00,2.07276,2.07276,2.07232,2.07251,9124991.0
2006-06-07 06:10:00,2.07251,2.0726,2.07249,2.0726,622230.0
2006-06-07 06:11:00,2.07251,2.07252,2.07242,2.07251,2892292.0
2006-06-07 06:12:00,2.07261,2.07267,2.07245,2.07245,21765818.0
2006-06-07 06:13:00,2.07262,2.07262,2.0725,2.07258,457549.0
2006-06-07 06:14:00,2.07264,2.07279,2.07258,2.07279,3698330.0
2006-06-07 06:15:00,2.07277,2.07277,2.07271,2.07271,1794881.0
2006-06-07 06:16:00,2.07269,2.07281,2.07261,2.07281,990185.0
2006-06-07 06:17:00,2.07282,2.07292,2.07282,2.07292,1789424.0
2006-06-07 06:18:00,2.07296,2.07301,2.0729,2.07297,1096827.0
2006-06-07 06:19:00,2.07293,2.07297,2.0728,2.0728,4381729.0
2006-06-07 06:20:00,2.0729,2.0729,2.07258,2.07258,2228375.0
2006-06-07 06:21:00,2.07264,2.07264,2.07245,2.07245,1271557.0
2006-06-07 06:22:00,2.07224,2.07237,2.07215,2.07233,2492318.0
2006-06-07 06:23:00,2.0723,2.0723,2.07213,2.07213,900549.0
2006-06-07 06:24:00,2.07222,2.07232,2.07222,2.07232,756008.0
2006-06-07 06:25:00,2.07241,2.07261,2.07241,2.07261,2300713.0
2006-06-07 06:26:00,2.07252,2.07252,2.07214,2.07214,3171698.0
2006-06-07 06:27:00,2.07211,2.07211,2.07193,2.07205,5459350.0
2006-06-07 06:28:00,2.07206,2.0721,2.07206,2.0721,347108.0
2006-06-07 06:29:00,2.07189,2.072,2.07182,2.07186,3698700.0
2006-06-07 06:30:00,2.07195,2.07198,2.07182,2.07184,3824944.0
2006-06-07 06:31:00,2.07191,2.07191,2.07188,2.07188,650218.0
2006-06-07 06:32:00,2.07195,2.07207,2.07177,2.07207,4836122.0
2006-06-07 06:33:00,2.07211,2.07238,2.07211,2.07238,999579.0
2006-06-07 06:34:00,2.07239,2.07247,2.07212,2.07212,18198373.0
2006-06-07 06:35:00,2.07216,2.07218,2.07199,2.07199,16473900.0
2006-06-07 06:37:00,2.07215,2.07215,2.07161,2.07194,10972425.0
2006-06-07 06:39:00,2.07211,2.07233,2.07191,2.07233,1183328.0
2006-06-07 06:40:00,2.07227,2.07227,2.07212,2.07212,3076704.0
2006-06-07 06:41:00,2.07188,2.07225,2.07188,2.07225,2560939.0
2006-06-07 06:42:00,2.07224,2.07224,2.07206,2.07206,20096509.0
2006-06-07 06:43:00,2.07197,2.07197,2.07166,2.07186,5628847.0
2006-06-07 06:44:00,2.07189,2.07201,2.07169,2.07169,7739766.0
2006-06-07 06:45:00,2.07173,2.07173,2.07159,2.07159,16577592.0
2006-06-07 06:51:00,2.07159,2.07174,2.07144,2.07174,6205026.0
2006-06-07 06:52:00,2.07177,2.072,2.07177,2.07195,4569898.0
2006-06-07 06:53:00,2.07191,2.07191,2.07143,2.07158,4832425.0
2006-06-07 06:56:00,2.07146,2.07163,2.07146,2.07163,2764897.0
2006-06-07 06:57:00,2.07163,2.07168,2.0716,2.07168,3554629.0
2006-06-07 06:58:00,2.07171,2.07181,2.07168,2.0717,2039949.0
2006-06-07 06:59:00,2.07164,2.07168,2.07164,2.07166,5728098.0
2006-06-07 07:00:00,2.07168,2.07168,2.07148,2.07166,2813289.0
2006-06-07 07:01:00,2.07164,2.07171,2.07146,2.07171,5260952.0
2006-06-07 07:02:00,2.0716,2.07167,2.0714,2.07153,3443725.0
2006-06-07 07:03:00,2.07144,2.07144,2.07115,2.07115,4059232.0
2006-06-07 07:04:00,2.07122,2.07132,2.07122,2.07132,1909403.0
2006-06-07 07:05:00,2.07141,2.07145,2.07138,2.07145,8436996.0
2006-06-07 07:06:00,2.07161,2.07161,2.07119,2.07119,8337100.0
2006-06-07 07:07:00,2.07125,2.07129,2.07116,2.07125,4294184.0
2006-06-07 07:08:00,2.07118,2.07118,2.0711,2.0711,111978.0
2006-06-07 07:10:00,2.07111,2.07111,2.07099,2.07099,1927194.0
2006-06-07 07:12:00,2.07095,2.07191,2.07095,2.07191,5945191.0
2006-06-07 07:14:00,2.07196,2.07196,2.07193,2.07193,32475.0
2006-06-07 07:15:00,2.07205,2.0721,2.07158,2.07158,8222313.0
2006-06-07 07:16:00,2.07188,2.07204,2.07188,2.07199,1504288.0
2006-06-07 07:17:00,2.07199,2.07207,2.07199,2.07207,517799.0
2006-06-07 07:18:00,2.07203,2.07215,2.07197,2.07215,5561035.0
2006-06-07 07:20:00,2.07216,2.07252,2.07202,2.07252,9274833.0
2006-06-07 07:21:00,2.07248,2.07266,2.07248,2.07261,5185231.0
2006-06-07 07:22:00,2.07258,2.07258,2.07254,2.07254,1292450.0
2006-06-07 07:23:00,2.07248,2.07248,2.07208,2.07208,4454449.0
2006-06-07 07:28:00,2.07205,2.07205,2.07174,2.07174,5653737.0
2006-06-07 07:31:00,2.0717,2.07195,2.07166,2.07195,1167769.0
2006-06-07 07:32:00,2.07188,2.07188,2.07183,2.07183,497485.0
2006-06-07 07:33:00,2.0716,2.07176,2.0716,2.0717,3431426.0
2006-06-07 07:35:00,2.07176,2.07181,2.07168,2.07172,17769312.0
2006-06-07 07:36:00,2.07151,2.07175,2.07151,2.0717,1574335.0
2006-06-07 07:37:00,2.07156,2.07174,2.07156,2.07174,2160632.0
2006-06-07 07:38:00,2.07171,2.07171,2.07146,2.07152,4552176.0
2006-06-07 07:39:00,2.07147,2.07147,2.07129,2.07129,3221809.0
2006-06-07 07:40:00,2.07132,2.07154,2.07132,2.07154,2496332.0
2006-06-07 07:41:00,2.07162,2.07185,2.07162,2.07163,2345483.0
2006-06-07 07:42:00,2.0716,2.0716,2.07157,2.07159,2477824.0
2006-06-07 07:43:00,2.07124,2.07193,2.07124,2.07193,10996948.0
2006-06-07 07:44:00,2.07204,2.07222,2.07204,2.07216,1017917.0
2006-06-07 07:45:00,2.07219,2.07229,2.07214,2.07216,4384461.0
2006-06-07 07:47:00,2.07214,2.07214,2.07172,2.07172,1951686.0
2006-06-07 07:48:00,2.07188,2.07199,2.07181,2.07186,5196258.0
2006-06-07 07:49:00,2.07178,2.07194,2.07162,2.07162,1879366.0
2006-06-07 07:50:00,2.07183,2.07188,2.0717,2.07188,16443068.0
2006-06-07 07:51:00,2.07186,2.07186,2.07166,2.07181,293817.0
2006-06-07 07:52:00,2.07185,2.07191,2.07176,2.07183,13619524.0
2006-06-07 07:54:00,2.07186,2.07207,2.07186,2.07194,14954539.0
2006-06-07 07:55:00,2.07193,2.07233,2.07193,2.07226,6761720.0
2006-06-07 07:56:00,2.07224,2.07224,2.07193,2.07201,8680382.0
2006-06-07 07:57:00,2.07166,2.07188,2.07139,2.07171,9658798.0
2006-06-07 07:58:00,2.07205,2.07223,2.07205,2.07219,4632954.0
2006-06-07 07:59:00,2.07219,2.07219,2.07148,2.07148,4532631.0
2006-06-07 08:00:00,2.07149,2.0715,2.07139,2.0715,8622763.0
2006-06-07 08:01:00,2.07152,2.07171,2.07126,2.07171,2975823.0
2006-06-07 08:02:00,2.07175,2.07203,2.07175,2.07203,16527592.0
2006-06-07 08:03:00,2.07193,2.07235,2.07193,2.07228,7848021.0
2006-06-07 08:04:00,2.07224,2.07225,2.07224,2.07225,903450.0
2006-06-07 08:05:00,2.07213,2.07214,2.07194,2.07194,6674000.0
2006-06-07 08:06:00,2.07188,2.07189,2.07167,2.07167,11643445.0
2006-06-07 08:07:00,2.07161,2.07161,2.07142,2.07147,4869278.0
2006-06-07 08:08:00,2.07142,2.07142,2.07081,2.07081,7596987.0
2006-06-07 08:09:00,2.07072,2.07072,2.0703,2.07046,1641520.0
2006-06-07 08:10:00,2.07066,2.07085,2.07066,2.07085,359198.0
2006-06-07 08:11:00,2.07092,2.07113,2.07089,2.07113,1015304.0
2006-06-07 08:12:00,2.07123,2.07143,2.07123,2.07141,12956826.0
2006-06-07 08:13:00,2.07133,2.07133,2.071,2.07105,4488946.0
2006-06-07 08:14:00,2.07094,2.07096,2.07087,2.0709,516632.0
2006-06-07 08:15:00,2.07046,2.07072,2.07032,2.07032,5545418.0
2006-06-07 08:16:00,2.07024,2.07034,2.07006,2.07006,6380363.0
2006-06-07 08:17:00,2.06972,2.06972,2.0694,2.06968,4327704.0
2006-06-07 08:18:00,2.0699,2.0702,2.0699,2.0702,4261931.0
2006-06-07 08:19:00,2.07028,2.07049,2.07024,2.07024,2511654.0
2006-06-07 08:20:00,2.07021,2.07021,2.0696,2.07012,11325751.0
2006-06-07 08:21:00,2.07021,2.07021,2.07014,2.07014,10466271.0
2006-06-07 08:22:00,2.07011,2.07016,2.07,2.07016,1702409.0
2006-06-07 08:23:00,2.07019,2.07043,2.07019,2.07042,3385941.0
2006-06-07 08:24:00,2.07027,2.07027,2.06983,2.06993,4385839.0
2006-06-07 08:25:00,2.07,2.07001,2.06978,2.07001,4477601.0
2006-06-07 08:26:00,2.07,2.07002,2.06986,2.07001,4910093.0
2006-06-07 08:27:00,2.07008,2.07008,2.06974,2.06974,1341566.0
2006-06-07 08:28:00,2.0697,2.06991,2.0697,2.06981,3691494.0
2006-06-07 08:29:00,2.07005,2.07014,2.07004,2.07014,3516584.0
2006-06-07 08:30:00,2.06991,2.06998,2.06978,2.0698,2895527.0
2006-06-07 08:31:00,2.0697,2.07017,2.06964,2.07017,576647.0
2006-06-07 08:32:00,2.07023,2.07023,2.07009,2.07009,4566840.0
2006-06-07 08:33:00,2.07005,2.07005,2.06982,2.06997,6403082.0
2006-06-07 08:34:00,2.06998,2.06998,2.06983,2.06983,10645144.0
2006-06-07 08:35:00,2.07007,2.07027,2.07007,2.07012,3791990.0
2006-06-07 08:36:00,2.07035,2.07049,2.07022,2.07049,10605340.0
2006-06-07 08:37:00,2.07058,2.07058,2.0701,2.0701,1314446.0
2006-06-07 08:38:00,2.07017,2.07017,2.06998,2.07002,1571617.0
2006-06-07 08:39:00,2.06993,2.06994,2.06982,2.06982,1354097.0
2006-06-07 08:40:00,2.06959,2.06959,2.06915,2.06915,4574900.0
2006-06-07 08:41:00,2.06967,2.06971,2.06961,2.06971,6197907.0
2006-06-07 08:42:00,2.06977,2.06987,2.06971,2.06978,1784297.0
2006-06-07 08:43:00,2.06983,2.06983,2.06955,2.06955,2412871.0
2006-06-07 08:44:00,2.06939,2.06985,2.06939,2.06985,8876660.0
2006-06-07 08:45:00,2.06999,2.07022,2.06995,2.07022,1732278.0
2006-06-07 08:46:00,2.07022,2.07022,2.07003,2.07003,7869087.0
2006-06-07 08:47:00,2.07008,2.07008,2.06977,2.06977,1554762.0
2006-06-07 08:48:00,2.06984,2.06984,2.06962,2.06964,1232261.0
2006-06-07 08:49:00,2.0698,2.0699,2.06966,2.0699,10909463.0
2006-06-07 08:50:00,2.06998,2.0701,2.06989,2.0701,2620697.0
2006-06-07 08:51:00,2.06998,2.0701,2.06985,2.06996,994861.0
2006-06-07 08:52:00,2.07002,2.07002,2.06953,2.0696,203474.0
2006-06-07 08:53:00,2.06967,2.0702,2.06967,2.0702,33272899.0
2006-06-07 08:54:00,2.07035,2.07054,2.07031,2.07033,3764725.0
2006-06-07 08:55:00,2.07034,2.07052,2.07034,2.07044,12347788.0
2006-06-07 08:56:00,2.07058,2.07072,2.07047,2.07053,10898105.0
2006-06-07 08:57:00,2.07053,2.07061,2.07028,2.07061,2542058.0
2006-06-07 08:58:00,2.07069,2.07095,2.07069,2.07095,2868586.0
2006-06-07 08:59:00,2.07096,2.07096,2.07052,2.07055,8293255.0
2006-06-07 09:00:00,2.07051,2.07051,2.07018,2.07018,4789246.0
2006-06-07 09:01:00,2.07006,2.07014,2.06998,2.06999,10047972.0
2006-06-07 09:02:00,2.06994,2.06994,2.06956,2.06956,10117906.0
2006-06-07 09:03:00,2.06949,2.06949,2.06897,2.06897,8538718.0
2006-06-07 09:04:00,2.06939,2.0694,2.0692,2.06933,16995956.0
2006-06-07 09:05:00,2.06947,2.06987,2.06947,2.06987,7166359.0
2006-06-07 09:06:00,2.07006,2.07018,2.06972,2.06972,9777729.0
2006-06-07 09:07:00,2.06978,2.06993,2.06978,2.06993,4412281.0
2006-06-07 09:08:00,2.07003,2.07034,2.07003,2.07027,5531740.0
2006-06-07 09:09:00,2.07001,2.07001,2.06968,2.06968,2791946.0
2006-06-07 09:10:00,2.06963,2.06986,2.06963,2.06982,2911708.0
2006-06-07 09:11:00,2.06979,2.07017,2.06979,2.07017,3403574.0
2006-06-07 09:12:00,2.07025,2.07025,2.07011,2.07011,17170937.0
2006-06-07 09:13:00,2.07022,2.07027,2.07012,2.07022,13021427.0
2006-06-07 09:14:00,2.0703,2.07061,2.0703,2.07061,4598384.0
2006-06-07 09:15:00,2.07055,2.07059,2.07042,2.07042,9547236.0
2006-06-07 09:16:00,2.07035,2.07035,2.07009,2.07009,6518525.0
2006-06-07 09:17:00,2.0702,2.0702,2.06996,2.06996,5209944.0
2006-06-07 09:18:00,2.06985,2.07017,2.06983,2.07017,2620445.0
2006-06-07 09:19:00,2.07018,2.07037,2.07013,2.07037,3958622.0
2006-06-07 09:20:00,2.07041,2.07057,2.0704,2.0705,5359174.0
2006-06-07 09:21:00,2.07054,2.07069,2.07054,2.07064,11217567.0
2006-06-07 09:22:00,2.07075,2.07084,2.07072,2.07084,6498735.0
2006-06-07 09:23:00,2.0709,2.07102,2.07056,2.07095,6490195.0
2006-06-07 09:24:00,2.07099,2.07159,2.07099,2.07153,8328703.0
2006-06-07 09:25:00,2.07152,2.07176,2.07149,2.07176,9960912.0
2006-06-07 09:26:00,2.07178,2.07205,2.07178,2.07205,807519.0
2006-06-07 09:27:00,2.07206,2.0724,2.07206,2.07239,10257764.0
2006-06-07 09:28:00,2.07249,2.07249,2.07226,2.07229,2902313.0
2006-06-07 09:29:00,2.0722,2.0722,2.07191,2.07192,2984243.0
2006-06-07 09:30:00,2.07172,2.07185,2.0717,2.07185,1669649.0
2006-06-07 09:31:00,2.07185,2.07185,2.07168,2.07173,8784079.0
2006-06-07 09:32:00,2.07165,2.07165,2.07084,2.07084,5143544.0
2006-06-07 09:33:00,2.07077,2.07077,2.07053,2.07053,3188026.0
2006-06-07 09:34:00,2.07062,2.07062,2.07012,2.07013,10013460.0
2006-06-07 09:35:00,2.07024,2.07048,2.07022,2.07048,1166654.0
2006-06-07 09:36:00,2.07051,2.07051,2.07035,2.07035,9711942.0
2006-06-07 09:37:00,2.07036,2.07036,2.07005,2.07019,6571004.0
2006-06-07 09:38:00,2.0702,2.0702,2.0701,2.0701,2026509.0
2006-06-07 09:39:00,2.07011,2.07021,2.07011,2.07018,3938641.0
2006-06-07 09:40:00,2.07015,2.07015,2.06978,2.06978,6002573.0
2006-06-07 09:41:00,2.0696,2.06985,2.06942,2.06985,11006668.0
2006-06-07 09:42:00,2.06993,2.07009,2.06992,2.07003,2387068.0
2006-06-07 09:43:00,2.07009,2.07011,2.06971,2.06971,6207620.0
2006-06-07 09:44:00,2.06978,2.06978,2.06943,2.06965,6867461.0
2006-06-07 09:45:00,2.06979,2.07017,2.06979,2.07017,1544141.0
2006-06-07 09:46:00,2.07026,2.07053,2.07026,2.07053,612237.0
2006-06-07 09:47:00,2.07047,2.07057,2.07021,2.07021,5584297.0
2006-06-07 09:48:00,2.07018,2.07018,2.06995,2.07006,1081720.0
2006-06-07 09:49:00,2.07024,2.07043,2.07021,2.07043,566482.0
2006-06-07 09:50:00,2.07045,2.07047,2.0702,2.07047,4632541.0
2006-06-07 09:51:00,2.0706,2.07107,2.0706,2.07107,4486047.0
2006-06-07 09:52:00,2.07102,2.07104,2.07102,2.07104,415760.0
2006-06-07 09:53:00,2.07098,2.07098,2.07068,2.07068,6209572.0
2006-06-07 09:54:00,2.07063,2.07063,2.07045,2.07061,3724565.0
2006-06-07 09:55:00,2.0706,2.07142,2.0706,2.07142,527329.0
2006-06-07 09:56:00,2.0714,2.07152,2.07123,2.07123,6326041.0
2006-06-07 09:57:00,2.07125,2.07125,2.07061,2.07061,778057.0
2006-06-07 09:58:00,2.07036,2.07067,2.07017,2.07067,1337300.0
2006-06-07 09:59:00,2.07048,2.07048,2.07022,2.07037,5946868.0
2006-06-07 10:00:00,2.07032,2.07032,2.06961,2.06961,4620326.0
2006-06-07 10:01:00,2.06962,2.0697,2.06959,2.06959,8010948.0
2006-06-07 10:02:00,2.06932,2.06975,2.06932,2.06966,14570460.0
2006-06-07 10:03:00,2.06977,2.07,2.06977,2.0699,12757791.0
2006-06-07 10:04:00,2.06989,2.07008,2.06989,2.07003,832767.0
2006-06-07 10:05:00,2.07011,2.0704,2.07011,2.07018,1518263.0
2006-06-07 10:06:00,2.07026,2.07032,2.07017,2.07017,6199892.0
2006-06-07 10:07:00,2.07007,2.07036,2.06993,2.07036,15092657.0
2006-06-07 10:08:00,2.07053,2.071,2.07053,2.071,4273688.0
2006-06-07 10:09:00,2.07102,2.07108,2.07089,2.07089,10335323.0
2006-06-07 10:10:00,2.07082,2.07082,2.07068,2.07077,6345291.0
2006-06-07 10:11:00,2.07063,2.07087,2.07058,2.07087,10240052.0
2006-06-07 10:12:00,2.07074,2.07091,2.07072,2.07072,2363346.0
2006-06-07 10:13:00,2.07051,2.07057,2.0704,2.07057,24133053.0
2006-06-07 10:14:00,2.07065,2.07092,2.07065,2.07092,699225.0
2006-06-07 10:15:00,2.07098,2.07101,2.07075,2.07101,2075223.0
2006-06-07 10:16:00,2.07105,2.07135,2.07105,2.07127,3645410.0
2006-06-07 10:17:00,2.07125,2.07132,2.0711,2.07114,1861339.0
2006-06-07 10:18:00,2.07108,2.07111,2.07097,2.07111,685756.0
2006-06-07 10:19:00,2.07119,2.07123,2.07088,2.07088,6816975.0
2006-06-07 10:20:00,2.07082,2.0709,2.07054,2.0709,14673756.0
2006-06-07 10:21:00,2.07099,2.07107,2.07091,2.071,7051103.0
2006-06-07 10:22:00,2.07081,2.07081,2.07052,2.07056,12064674.0
2006-06-07 10:23:00,2.07042,2.07042,2.07014,2.07014,681958.0
2006-06-07 10:24:00,2.07021,2.07062,2.0702,2.07062,2833614.0
2006-06-07 10:25:00,2.07063,2.0711,2.07063,2.0711,776286.0
2006-06-07 10:26:00,2.07119,2.07148,2.07116,2.07148,4249382.0
2006-06-07 10:27:00,2.0716,2.0716,2.07125,2.07125,4785905.0
2006-06-07 10:28:00,2.07116,2.07123,2.0711,2.07113,2202674.0
2006-06-07 10:29:00,2.07112,2.07112,2.07097,2.07112,21305718.0
2006-06-07 10:30:00,2.07108,2.07108,2.07075,2.07078,13365463.0
2006-06-07 10:31:00,2.07067,2.0707,2.07049,2.0707,1883460.0
2006-06-07 10:32:00,2.0706,2.07085,2.0706,2.07085,2646185.0
2006-06-07 10:33:00,2.07088,2.07097,2.07076,2.07076,1855003.0
2006-06-07 10:34:00,2.07059,2.07059,2.07032,2.07032,15996114.0
2006-06-07 10:35:00,2.07027,2.07028,2.07027,2.07028,1253959.0
2006-06-07 10:36:00,2.07029,2.07039,2.07022,2.07039,815167.0
2006-06-07 10:37:00,2.07051,2.07068,2.07047,2.07066,12477922.0
2006-06-07 10:38:00,2.07072,2.07091,2.0707,2.07091,1896659.0
2006-06-07 10:39:00,2.07088,2.07097,2.07082,2.07082,8033271.0
2006-06-07 10:40:00,2.07063,2.07078,2.07062,2.07062,8514114.0
2006-06-07 10:41:00,2.07063,2.07104,2.07058,2.07104,4129249.0
2006-06-07 10:42:00,2.07117,2.07142,2.07117,2.07136,5215399.0
2006-06-07 10:43:00,2.07144,2.07148,2.07144,2.07148,454098.0
2006-06-07 10:44:00,2.07163,2.07205,2.07163,2.07205,682161.0
2006-06-07 10:45:00,2.072,2.072,2.07144,2.07155,2064235.0
2006-06-07 10:46:00,2.07146,2.07146,2.07095,2.07095,3283431.0
2006-06-07 10:47:00,2.07097,2.07124,2.07097,2.07124,7628689.0
2006-06-07 10:48:00,2.07125,2.07125,2.07105,2.07115,5948827.0
2006-06-07 10:49:00,2.07108,2.07136,2.07108,2.07129,4917124.0
2006-06-07 10:50:00,2.07134,2.0715,2.07127,2.0715,5079754.0
2006-06-07 10:51:00,2.07139,2.07164,2.07139,2.07156,7280631.0
2006-06-07 10:52:00,2.07158,2.07173,2.07157,2.07157,6367963.0
2006-06-07 10:53:00,2.07156,2.07173,2.07148,2.07173,4548571.0
2006-06-07 10:54:00,2.07177,2.07226,2.07171,2.07212,5248014.0
2006-06-07 10:55:00,2.07229,2.07246,2.07223,2.07223,6495957.0
2006-06-07 10:56:00,2.07237,2.07251,2.07228,2.07228,4325214.0
2006-06-07 10:57:00,2.07229,2.07232,2.07209,2.07209,1463507.0
2006-06-07 10:58:00,2.07199,2.07199,2.07176,2.0718,5331885.0
2006-06-07 10:59:00,2.07188,2.07201,2.07177,2.07201,21966168.0
2006-06-07 11:00:00,2.07207,2.07227,2.07207,2.07227,8068474.0
2006-06-07 11:01:00,2.0723,2.07245,2.0722,2.07224,5011361.0
2006-06-07 11:02:00,2.07204,2.07215,2.07176,2.07176,335317.0
2006-06-07 11:03:00,2.07161,2.07161,2.07086,2.07086,1247470.0
2006-06-07 11:04:00,2.07078,2.07078,2.07073,2.07073,278063.0
2006-06-07 11:05:00,2.07079,2.07102,2.07057,2.07102,2568846.0
2006-06-07 11:06:00,2.07107,2.07125,2.07089,2.07089,11393547.0
2006-06-07 11:07:00,2.07098,2.071,2.07079,2.07091,3062484.0
2006-06-07 11:08:00,2.0708,2.0708,2.07056,2.07056,2531017.0
2006-06-07 11:09:00,2.07045,2.07058,2.07039,2.07047,21050803.0
2006-06-07 11:10:00,2.07063,2.07089,2.07063,2.07089,16473827.0
2006-06-07 11:11:00,2.07074,2.07078,2.07059,2.07067,4219677.0
2006-06-07 11:12:00,2.07086,2.0713,2.07086,2.0713,4406924.0
2006-06-07 11:13:00,2.07144,2.0719,2.07144,2.0719,1852159.0
2006-06-07 11:14:00,2.0721,2.07231,2.0721,2.07227,11068629.0
2006-06-07 11:15:00,2.07212,2.07212,2.07179,2.07179,2533801.0
2006-06-07 11:16:00,2.07173,2.07173,2.07132,2.07171,853024.0
2006-06-07 11:17:00,2.07172,2.07178,2.07161,2.07165,6523056.0
2006-06-07 11:18:00,2.07177,2.07204,2.0717,2.07204,1041693.0
2006-06-07 11:19:00,2.07201,2.07246,2.07201,2.07245,2897536.0
2006-06-07 11:20:00,2.07247,2.07252,2.07247,2.07247,4827319.0
2006-06-07 11:21:00,2.07246,2.07246,2.07204,2.07213,5156250.0
2006-06-07 11:22:00,2.07203,2.07203,2.07106,2.07106,6209368.0
2006-06-07 11:23:00,2.07101,2.07132,2.07101,2.07131,1728464.0
2006-06-07 11:24:00,2.07133,2.07133,2.07113,2.07118,1532089.0
2006-06-07 11:25:00,2.07121,2.07132,2.07114,2.07132,4240937.0
2006-06-07 11:26:00,2.0714,2.07141,2.07108,2.07141,1211877.0
2006-06-07 11:27:00,2.0715,2.0716,2.07139,2.07139,751557.0
2006-06-07 11:28:00,2.07149,2.07157,2.07133,2.07157,10441556.0
2006-06-07 11:29:00,2.07162,2.07195,2.07162,2.0719,2709372.0
2006-06-07 11:30:00,2.07203,2.07203,2.07158,2.07158,8950195.0
2006-06-07 11:31:00,2.07165,2.07191,2.07165,2.07191,5561199.0
2006-06-07 11:32:00,2.07191,2.07191,2.07144,2.07144,4788294.0
2006-06-07 11:33:00,2.07139,2.07141,2.07122,2.0714,4236497.0
2006-06-07 11:34:00,2.0715,2.07168,2.0715,2.0716,7440402.0
2006-06-07 11:35:00,2.07167,2.07174,2.07152,2.07164,9257510.0
2006-06-07 11:36:00,2.07184,2.07195,2.07166,2.07195,1604357.0
2006-06-07 11:37:00,2.07197,2.07207,2.07191,2.07207,16661281.0
2006-06-07 11:38:00,2.07207,2.07231,2.07194,2.07231,3327463.0
2006-06-07 11:39:00,2.07238,2.07257,2.07234,2.07256,1675137.0
2006-06-07 11:40:00,2.07267,2.07267,2.07225,2.07225,2819345.0
2006-06-07 11:41:00,2.07215,2.07245,2.07215,2.07245,6578418.0
2006-06-07 11:42:00,2.0725,2.07262,2.07244,2.07255,6442724.0
2006-06-07 11:43:00,2.07252,2.07252,2.07235,2.07248,5377239.0
2006-06-07 11:44:00,2.07257,2.07273,2.07257,2.07261,1428750.0
2006-06-07 11:45:00,2.07254,2.07254,2.07216,2.07245,14069477.0
2006-06-07 11:46:00,2.07221,2.07221,2.07183,2.07201,3404272.0
2006-06-07 11:47:00,2.07213,2.07238,2.07213,2.07238,5852032.0
2006-06-07 11:48:00,2.07238,2.07244,2.07229,2.07241,4399684.0
2006-06-07 11:49:00,2.07212,2.07246,2.07212,2.07225,4148451.0
2006-06-07 11:50:00,2.07222,2.07222,2.07216,2.07216,763709.0
2006-06-07 11:51:00,2.07217,2.07233,2.0721,2.07233,14605411.0
2006-06-07 11:52:00,2.07253,2.07258,2.07248,2.07253,6526288.0
2006-06-07 11:53:00,2.0725,2.0725,2.07205,2.07205,1584940.0
2006-06-07 11:54:00,2.07187,2.07187,2.0715,2.07156,920977.0
2006-06-07 11:55:00,2.07126,2.07126,2.07108,2.07112,7676264.0
2006-06-07 11:56:00,2.07111,2.07128,2.07109,2.07128,7617090.0
2006-06-07 11:57:00,2.07123,2.07126,2.07111,2.07111,3784828.0
2006-06-07 11:58:00,2.07115,2.07123,2.07106,2.07116,3194511.0
2006-06-07 11:59:00,2.07121,2.07131,2.07112,2.07131,3054413.0
2006-06-07 12:00:00,2.07139,2.0716,2.07138,2.0716,5806164.0
2006-06-07 12:01:00,2.07153,2.07153,2.0713,2.07142,2085570.0
2006-06-07 12:02:00,2.07151,2.07184,2.07151,2.07184,11181196.0
2006-06-07 12:03:00,2.07189,2.07199,2.07189,2.07199,1543348.0
2006-06-07 12:04:00,2.07219,2.07237,2.07212,2.07229,5007336.0
2006-06-07 12:05:00,2.07233,2.07248,2.07225,2.07225,2263428.0
2006-06-07 12:06:00,2.07242,2.07276,2.07239,2.07276,2563349.0
2006-06-07 12:07:00,2.07284,2.07302,2.07282,2.07302,4244896.0
2006-06-07 12:08:00,2.0729,2.07299,2.07274,2.07274,6804622.0
2006-06-07 12:09:00,2.07234,2.07263,2.07213,2.07213,6435313.0
2006-06-07 12:10:00,2.07218,2.07218,2.07198,2.07205,6453755.0
2006-06-07 12:11:00,2.07233,2.07267,2.07233,2.07267,2558388.0
2006-06-07 12:12:00,2.0727,2.07284,2.07265,2.07275,3790382.0
2006-06-07 12:13:00,2.07285,2.07291,2.07269,2.07269,13350148.0
2006-06-07 12:14:00,2.07264,2.07272,2.07248,2.07272,3088153.0
2006-06-07 12:15:00,2.07256,2.07268,2.07253,2.07253,6589234.0
2006-06-07 12:16:00,2.07257,2.07257,2.07239,2.07239,5800302.0
2006-06-07 12:17:00,2.07243,2.07261,2.07243,2.07259,8949793.0
2006-06-07 12:18:00,2.07263,2.07264,2.07244,2.07256,3621371.0
2006-06-07 12:19:00,2.07246,2.07308,2.07226,2.07308,5935911.0
2006-06-07 12:20:00,2.0732,2.07333,2.07318,2.07318,1795393.0
2006-06-07 12:21:00,2.07323,2.07323,2.07312,2.07314,3368401.0
2006-06-07 12:22:00,2.07324,2.07382,2.07322,2.07382,5107004.0
2006-06-07 12:23:00,2.07388,2.07388,2.07376,2.07381,317870.0
2006-06-07 12:24:00,2.07368,2.07387,2.07367,2.07383,5758157.0
2006-06-07 12:25:00,2.07392,2.07411,2.07387,2.07398,14440706.0
2006-06-07 12:26:00,2.07396,2.07422,2.07396,2.07417,9933324.0
2006-06-07 12:27:00,2.07424,2.07434,2.07415,2.07434,4531924.0
2006-06-07 12:28:00,2.0744,2.07465,2.0744,2.07445,1880277.0
2006-06-07 12:29:00,2.07487,2.075,2.07487,2.07493,22047970.0
2006-06-07 12:30:00,2.07505,2.07518,2.07487,2.07487,28795405.0
2006-06-07 12:31:00,2.07467,2.07467,2.07422,2.07422,6812696.0
2006-06-07 12:32:00,2.07424,2.07424,2.07416,2.07417,16821596.0
2006-06-07 12:33:00,2.07415,2.07447,2.07393,2.07447,960476.0
2006-06-07 12:34:00,2.07455,2.07475,2.07455,2.07458,5244214.0
2006-06-07 12:35:00,2.07474,2.07482,2.07464,2.07466,8865973.0
2006-06-07 12:36:00,2.07466,2.07515,2.07466,2.07515,16859601.0
2006-06-07 12:37:00,2.07512,2.07531,2.07512,2.0753,595341.0
2006-06-07 12:38:00,2.07533,2.07533,2.07491,2.07491,3653840.0
2006-06-07 12:39:00,2.07466,2.07481,2.07466,2.07467,3388772.0
2006-06-07 12:40:00,2.07463,2.07463,2.07436,2.07437,2519516.0
2006-06-07 12:41:00,2.07418,2.07418,2.07401,2.07406,3583355.0
2006-06-07 12:42:00,2.07411,2.07437,2.07411,2.07433,2196061.0
2006-06-07 12:43:00,2.07437,2.07437,2.07416,2.0742,4144008.0
2006-06-07 12:44:00,2.07416,2.07416,2.07401,2.07404,5812864.0
2006-06-07 12:45:00,2.07387,2.07419,2.07383,2.07419,5468477.0
2006-06-07 12:46:00,2.07439,2.07479,2.07439,2.07479,3563730.0
2006-06-07 12:47:00,2.07485,2.07489,2.07477,2.0748,2462466.0
2006-06-07 12:48:00,2.07474,2.07481,2.07464,2.07481,9101583.0
2006-06-07 12:49:00,2.07479,2.07479,2.07453,2.07453,13367648.0
2006-06-07 12:50:00,2.07478,2.07517,2.07478,2.07501,8021052.0
2006-06-07 12:51:00,2.07478,2.07478,2.07456,2.07473,1570355.0
2006-06-07 12:52:00,2.0749,2.07512,2.0749,2.07511,9665158.0
2006-06-07 12:53:00,2.0752,2.07527,2.07497,2.07522,5128703.0
2006-06-07 12:54:00,2.07526,2.07526,2.07509,2.07509,7344310.0
2006-06-07 12:55:00,2.07527,2.07558,2.07527,2.07547,2008301.0
2006-06-07 12:56:00,2.07574,2.07591,2.07574,2.07591,18546769.0
2006-06-07 12:57:00,2.07593,2.07601,2.07585,2.07587,20163259.0
2006-06-07 12:58:00,2.07609,2.07626,2.076,2.076,1990091.0
2006-06-07 12:59:00,2.0759,2.0759,2.07558,2.07578,3598215.0
2006-06-07 13:00:00,2.07585,2.07592,2.0758,2.0758,8319206.0
2006-06-07 13:01:00,2.07568,2.07571,2.07567,2.07568,15909157.0
2006-06-07 13:02:00,2.07566,2.07571,2.07535,2.07535,19539813.0
2006-06-07 13:03:00,2.07548,2.07561,2.07548,2.07561,3807798.0
2006-06-07 13:04:00,2.07568,2.07573,2.0755,2.0755,4218321.0
2006-06-07 13:05:00,2.07544,2.07544,2.07533,2.07539,6489258.0
2006-06-07 13:06:00,2.0755,2.07562,2.0754,2.07562,6698305.0
2006-06-07 13:07:00,2.0756,2.07587,2.0756,2.07563,16143514.0
2006-06-07 13:08:00,2.07556,2.0758,2.07546,2.0758,8591091.0
2006-06-07 13:09:00,2.0759,2.07605,2.07587,2.07596,9774119.0
2006-06-07 13:10:00,2.07597,2.07608,2.07577,2.07586,4631663.0
2006-06-07 13:11:00,2.0759,2.07592,2.07574,2.07579,5188989.0
2006-06-07 13:12:00,2.0758,2.0758,2.07557,2.07572,4955596.0
2006-06-07 13:13:00,2.07558,2.0757,2.07547,2.0755,3145782.0
2006-06-07 13:14:00,2.07551,2.07586,2.07548,2.07586,2923439.0
2006-06-07 13:15:00,2.07593,2.07594,2.07556,2.07556,15494634.0
2006-06-07 13:16:00,2.07548,2.07548,2.07481,2.07481,1093575.0
2006-06-07 13:17:00,2.07477,2.07477,2.07421,2.07421,2379453.0
2006-06-07 13:18:00,2.07408,2.07408,2.07366,2.07373,4894664.0
2006-06-07 13:19:00,2.07377,2.07396,2.07362,2.07396,2199055.0
2006-06-07 13:20:00,2.07408,2.07411,2.07394,2.07402,2669510.0
2006-06-07 13:21:00,2.07408,2.07437,2.07399,2.07437,4090747.0
2006-06-07 13:22:00,2.07451,2.07464,2.0745,2.0745,5907485.0
2006-06-07 13:23:00,2.0747,2.07476,2.07443,2.07443,11280437.0
2006-06-07 13:24:00,2.07434,2.07434,2.0742,2.0742,4123049.0
2006-06-07 13:25:00,2.07416,2.07422,2.07387,2.07387,2161129.0
2006-06-07 13:26:00,2.07335,2.0738,2.07335,2.0738,13771815.0
2006-06-07 13:27:00,2.07396,2.07421,2.07396,2.07421,2087932.0
2006-06-07 13:28:00,2.07427,2.07447,2.07427,2.07441,10616745.0
2006-06-07 13:29:00,2.07432,2.07432,2.07408,2.07424,3989546.0
2006-06-07 13:30:00,2.07437,2.07452,2.07432,2.07432,2453499.0
2006-06-07 13:31:00,2.07429,2.07429,2.07386,2.07386,6527273.0
2006-06-07 13:32:00,2.07375,2.07375,2.07342,2.07342,2058785.0
2006-06-07 13:33:00,2.07349,2.07374,2.07349,2.07374,4373827.0
2006-06-07 13:34:00,2.07354,2.07398,2.07354,2.07388,3971645.0
2006-06-07 13:35:00,2.07405,2.07424,2.07405,2.07407,2862338.0
2006-06-07 13:36:00,2.0743,2.07435,2.07417,2.07417,15863191.0
2006-06-07 13:37:00,2.07408,2.07408,2.07384,2.07384,9400007.0
2006-06-07 13:38:00,2.07385,2.07397,2.0736,2.07397,23524064.0
2006-06-07 13:39:00,2.07399,2.07442,2.07399,2.07424,10989197.0
2006-06-07 13:40:00,2.07426,2.07426,2.07402,2.07402,579648.0
2006-06-07 13:41:00,2.07406,2.07406,2.07381,2.07385,12175851.0
2006-06-07 13:42:00,2.07382,2.07399,2.07335,2.07399,10907894.0
2006-06-07 13:43:00,2.07406,2.07406,2.07397,2.07397,4856723.0
2006-06-07 13:44:00,2.07395,2.07395,2.07366,2.07377,6947200.0
2006-06-07 13:45:00,2.07372,2.07372,2.07337,2.07352,13836978.0
2006-06-07 13:46:00,2.07347,2.07347,2.07324,2.07324,2110880.0
2006-06-07 13:47:00,2.07329,2.07334,2.07305,2.07309,14606257.0
2006-06-07 13:48:00,2.07305,2.07305,2.07273,2.07273,2971682.0
2006-06-07 13:49:00,2.07271,2.07282,2.07271,2.07282,6777400.0
2006-06-07 13:50:00,2.07275,2.07292,2.07275,2.07282,3023098.0
2006-06-07 13:51:00,2.07269,2.07324,2.07269,2.07324,13037109.0
2006-06-07 13:52:00,2.07345,2.07383,2.07345,2.07356,2040408.0
2006-06-07 13:53:00,2.07342,2.07383,2.07337,2.07383,1684771.0
2006-06-07 13:54:00,2.07396,2.07408,2.0736,2.07397,21829858.0
2006-06-07 13:55:00,2.07395,2.07398,2.07383,2.07395,3310847.0
2006-06-07 13:56:00,2.07396,2.074,2.07382,2.07392,763853.0
2006-06-07 13:57:00,2.07379,2.07396,2.07379,2.07392,4568452.0
2006-06-07 13:58:00,2.07388,2.07388,2.07343,2.07343,7146830.0
2006-06-07 13:59:00,2.07322,2.07322,2.07276,2.07291,2365245.0
2006-06-07 14:00:00,2.07278,2.07292,2.07269,2.07269,15933112.0
2006-06-07 14:01:00,2.07257,2.07257,2.07243,2.07248,2895733.0
2006-06-07 14:02:00,2.07236,2.07236,2.07194,2.07194,320870.0
2006-06-07 14:03:00,2.07191,2.07191,2.07128,2.07168,3640073.0
2006-06-07 14:04:00,2.07173,2.07256,2.07173,2.07256,4115583.0
2006-06-07 14:05:00,2.07278,2.07304,2.07278,2.07304,5671482.0
2006-06-07 14:06:00,2.07312,2.0732,2.07306,2.07312,7291994.0
2006-06-07 14:07:00,2.07293,2.07309,2.07286,2.07286,4009772.0
2006-06-07 14:08:00,2.07283,2.0729,2.07273,2.07273,1099211.0
2006-06-07 14:09:00,2.07281,2.07292,2.07246,2.07274,10633192.0
2006-06-07 14:10:00,2.07274,2.07285,2.07248,2.07285,8417230.0
2006-06-07 14:11:00,2.07269,2.07291,2.07269,2.07291,2272968.0
2006-06-07 14:12:00,2.07295,2.07325,2.07295,2.07325,9109746.0
2006-06-07 14:13:00,2.07331,2.07347,2.0733,2.07347,3018663.0
2006-06-07 14:14:00,2.07356,2.07366,2.07332,2.07332,11640025.0
2006-06-07 14:15:00,2.0732,2.0732,2.0729,2.07303,11178921.0
2006-06-07 14:16:00,2.07307,2.0731,2.073,2.073,5724833.0
2006-06-07 14:17:00,2.07288,2.073,2.07288,2.073,2921110.0
2006-06-07 14:18:00,2.07309,2.07363,2.07309,2.07363,1390116.0
2006-06-07 14:19:00,2.07363,2.07363,2.07323,2.07331,7367275.0
2006-06-07 14:20:00,2.0732,2.0732,2.07305,2.07307,1811820.0
2006-06-07 14:21:00,2.07301,2.07301,2.07277,2.07277,5290086.0
2006-06-07 14:22:00,2.07279,2.07279,2.07243,2.07243,2248581.0
2006-06-07 14:23:00,2.07244,2.07244,2.07227,2.07227,5766280.0
2006-06-07 14:24:00,2.07222,2.07222,2.07202,2.07202,553564.0
2006-06-07 14:25:00,2.07196,2.07196,2.07167,2.07167,6832006.0
2006-06-07 14:26:00,2.07163,2.07163,2.07131,2.07139,3592633.0
2006-06-07 14:27:00,2.0712,2.07128,2.07103,2.07124,6798362.0
2006-06-07 14:28:00,2.07121,2.07121,2.07113,2.07116,7454995.0
2006-06-07 14:29:00,2.07121,2.07121,2.07102,2.07113,2040393.0
2006-06-07 14:30:00,2.07124,2.07161,2.07124,2.07154,2299133.0
2006-06-07 14:31:00,2.0715,2.07177,2.0715,2.07177,2135600.0
2006-06-07 14:32:00,2.07188,2.07225,2.07188,2.07225,2857981.0
2006-06-07 14:33:00,2.0722,2.07256,2.0722,2.07246,21474879.0
2006-06-07 14:34:00,2.07254,2.07254,2.07225,2.07248,4087054.0
2006-06-07 14:35:00,2.0725,2.07277,2.0725,2.07259,894878.0
2006-06-07 14:36:00,2.07253,2.07253,2.07239,2.07251,4267033.0
2006-06-07 14:37:00,2.07258,2.07259,2.07242,2.07242,7400662.0
2006-06-07 14:38:00,2.07229,2.07229,2.07211,2.07215,4713101.0
2006-06-07 14:39:00,2.07209,2.07213,2.07197,2.07204,4123333.0
2006-06-07 14:40:00,2.07203,2.07203,2.07169,2.07177,5100171.0
2006-06-07 14:41:00,2.07188,2.0722,2.07188,2.0722,2644188.0
2006-06-07 14:42:00,2.07209,2.07236,2.07191,2.07236,2809018.0
2006-06-07 14:43:00,2.07248,2.07276,2.07248,2.07274,3132218.0
2006-06-07 14:44:00,2.07265,2.07265,2.07225,2.07229,5556999.0
2006-06-07 14:45:00,2.07231,2.07249,2.07231,2.07238,2497042.0
2006-06-07 14:46:00,2.07229,2.07236,2.0722,2.07236,4088928.0
2006-06-07 14:47:00,2.07234,2.07241,2.07227,2.07237,1585382.0
2006-06-07 14:48:00,2.0723,2.07236,2.07216,2.07229,4524452.0
2006-06-07 14:49:00,2.07207,2.07217,2.07199,2.07199,3041906.0
2006-06-07 14:50:00,2.07197,2.07223,2.07188,2.07223,6375525.0
2006-06-07 14:51:00,2.07244,2.07281,2.07244,2.07273,12610613.0
2006-06-07 14:52:00,2.07253,2.07254,2.07231,2.07231,9537359.0
2006-06-07 14:53:00,2.07227,2.07227,2.07146,2.07146,514768.0
2006-06-07 14:54:00,2.07151,2.0717,2.0715,2.0717,8006682.0
2006-06-07 14:55:00,2.07179,2.07214,2.07179,2.07214,1931871.0
2006-06-07 14:56:00,2.0722,2.07227,2.07219,2.07219,6621585.0
2006-06-07 14:57:00,2.0722,2.07227,2.07209,2.07217,4161374.0
2006-06-07 14:58:00,2.07224,2.07276,2.07224,2.07276,9321086.0
2006-06-07 14:59:00,2.07271,2.0732,2.07266,2.0732,12596204.0
2006-06-07 15:00:00,2.07319,2.07324,2.07319,2.07321,748581.0
2006-06-07 15:01:00,2.07318,2.07333,2.07316,2.07333,2049127.0
2006-06-07 15:02:00,2.0734,2.07363,2.0734,2.07363,3131496.0
2006-06-07 15:03:00,2.0736,2.07375,2.07359,2.07375,1652866.0
2006-06-07 15:04:00,2.07374,2.07379,2.07325,2.07325,23280280.0
2006-06-07 15:05:00,2.0732,2.07341,2.0732,2.07341,4376834.0
2006-06-07 15:06:00,2.07354,2.07384,2.07354,2.07373,5730192.0
2006-06-07 15:07:00,2.07378,2.0738,2.0734,2.07359,11962268.0
2006-06-07 15:08:00,2.07359,2.07388,2.07352,2.07388,2924435.0
2006-06-07 15:09:00,2.07392,2.07402,2.07384,2.07384,10175014.0
2006-06-07 15:10:00,2.07335,2.07384,2.07335,2.07348,15470036.0
2006-06-07 15:11:00,2.07344,2.07344,2.07284,2.07284,13609381.0
2006-06-07 15:12:00,2.07286,2.0731,2.0728,2.0731,10991653.0
2006-06-07 15:13:00,2.07336,2.07368,2.07336,2.0734,1095558.0
2006-06-07 15:14:00,2.07341,2.07341,2.07291,2.0731,7530321.0
2006-06-07 15:15:00,2.07315,2.07341,2.07315,2.07341,1067448.0
2006-06-07 15:16:00,2.07368,2.07383,2.07368,2.07383,12189858.0
2006-06-07 15:17:00,2.07375,2.07382,2.07363,2.07363,1489492.0
2006-06-07 15:18:00,2.07349,2.07351,2.07301,2.07324,20700866.0
2006-06-07 15:19:00,2.07328,2.07328,2.07287,2.07287,1270653.0
2006-06-07 15:20:00,2.07288,2.07288,2.0725,2.07256,6422758.0
2006-06-07 15:21:00,2.07234,2.07242,2.07185,2.07185,8525236.0
2006-06-07 15:22:00,2.07188,2.07189,2.07172,2.07172,1880225.0
2006-06-07 15:23:00,2.07169,2.07169,2.07133,2.07133,6476516.0
2006-06-07 15:24:00,2.07116,2.07141,2.07115,2.07115,12488427.0
2006-06-07 15:25:00,2.07099,2.07099,2.07065,2.07076,7912110.0
2006-06-07 15:26:00,2.07065,2.07093,2.0706,2.07093,4927366.0
2006-06-07 15:27:00,2.07076,2.07076,2.07044,2.07047,10055521.0
2006-06-07 15:28:00,2.0704,2.07083,2.07037,2.07083,4844003.0
2006-06-07 15:29:00,2.07068,2.07068,2.07034,2.07042,2690518.0
2006-06-07 15:30:00,2.0704,2.07051,2.07023,2.07051,9092874.0
2006-06-07 15:31:00,2.07051,2.07051,2.07021,2.07021,5902926.0
2006-06-07 15:32:00,2.07015,2.07023,2.0701,2.07023,2470409.0
2006-06-07 15:33:00,2.07024,2.07032,2.07011,2.07032,2063333.0
2006-06-07 15:34:00,2.07032,2.07055,2.07032,2.07055,5164085.0
2006-06-07 15:35:00,2.07076,2.0711,2.07076,2.0711,4322168.0
2006-06-07 15:36:00,2.07122,2.07122,2.07084,2.07089,2170366.0
2006-06-07 15:37:00,2.07081,2.07081,2.07049,2.07049,2185454.0
2006-06-07 15:38:00,2.07041,2.07073,2.07027,2.07073,1330260.0
2006-06-07 15:39:00,2.07096,2.07108,2.07096,2.07101,423517.0
2006-06-07 15:40:00,2.07086,2.07115,2.07065,2.07065,2708778.0
2006-06-07 15:41:00,2.07061,2.07067,2.07025,2.07025,4489791.0
2006-06-07 15:42:00,2.07025,2.07026,2.07014,2.07019,4373824.0
2006-06-07 15:43:00,2.07035,2.07038,2.06998,2.06998,17902636.0
2006-06-07 15:44:00,2.06977,2.06977,2.06947,2.06947,6296216.0
2006-06-07 15:45:00,2.06935,2.06935,2.06851,2.06851,6714761.0
2006-06-07 15:46:00,2.06846,2.06846,2.06814,2.06814,2830421.0
2006-06-07 15:47:00,2.06804,2.06814,2.06778,2.06799,9380296.0
2006-06-07 15:48:00,2.06805,2.06816,2.0679,2.0679,13347473.0
2006-06-07 15:49:00,2.0678,2.0678,2.06749,2.06764,2397173.0
2006-06-07 15:50:00,2.06737,2.0676,2.06737,2.0676,11575997.0
2006-06-07 15:51:00,2.06771,2.06797,2.06769,2.06789,2199212.0
2006-06-07 15:52:00,2.06787,2.06805,2.06787,2.06805,4100065.0
2006-06-07 15:53:00,2.06813,2.06826,2.06772,2.06821,10175450.0
2006-06-07 15:54:00,2.06812,2.06828,2.06805,2.06805,27103195.0
2006-06-07 15:55:00,2.06811,2.06839,2.06811,2.06827,4046772.0
2006-06-07 15:56:00,2.06843,2.06856,2.06835,2.06835,6614799.0
2006-06-07 15:57:00,2.06827,2.06827,2.068,2.068,8534286.0
2006-06-07 15:58:00,2.06807,2.06825,2.068,2.06825,17098859.0
2006-06-07 15:59:00,2.06824,2.06824,2.06793,2.06804,16063569.0
2006-06-07 16:00:00,2.06798,2.06807,2.06782,2.06807,6624080.0
2006-06-07 16:01:00,2.06811,2.06822,2.0677,2.0677,10467932.0
2006-06-07 16:02:00,2.0675,2.06756,2.06739,2.06746,21593033.0
2006-06-07 16:03:00,2.0675,2.06766,2.0675,2.06766,6540329.0
2006-06-07 16:04:00,2.06777,2.06802,2.06771,2.06771,1309460.0
2006-06-07 16:05:00,2.06747,2.06796,2.06747,2.06796,17351898.0
2006-06-07 16:06:00,2.06799,2.06844,2.06797,2.06816,12463341.0
2006-06-07 16:07:00,2.0683,2.06877,2.0683,2.06877,843373.0
2006-06-07 16:08:00,2.06904,2.06924,2.06904,2.06924,5276221.0
2006-06-07 16:09:00,2.06927,2.06951,2.06879,2.06879,3071465.0
2006-06-07 16:10:00,2.06858,2.06858,2.06807,2.06817,3864668.0
2006-06-07 16:11:00,2.06821,2.06892,2.06821,2.06892,1818521.0
2006-06-07 16:12:00,2.06884,2.06884,2.06858,2.0687,2108843.0
2006-06-07 16:13:00,2.06865,2.06865,2.06851,2.06851,6758268.0
2006-06-07 16:14:00,2.06831,2.06831,2.06777,2.06777,4402528.0
2006-06-07 16:15:00,2.06766,2.06766,2.06712,2.06712,2934919.0
2006-06-07 16:16:00,2.06697,2.06697,2.06649,2.06649,3212086.0
2006-06-07 16:17:00,2.06645,2.06762,2.06645,2.0675,14212280.0
2006-06-07 16:18:00,2.0675,2.06785,2.06732,2.06785,7162460.0
2006-06-07 16:19:00,2.06795,2.06795,2.06759,2.06795,3972118.0
2006-06-07 16:20:00,2.06782,2.06782,2.06775,2.0678,8754333.0
2006-06-07 16:21:00,2.06792,2.06828,2.06792,2.06819,3886401.0
2006-06-07 16:22:00,2.06818,2.06826,2.068,2.06826,2942484.0
2006-06-07 16:23:00,2.06813,2.06813,2.06776,2.06776,7373912.0
2006-06-07 16:24:00,2.06751,2.06751,2.06722,2.06722,12032810.0
2006-06-07 16:25:00,2.06727,2.06727,2.06709,2.06709,3951142.0
2006-06-07 16:26:00,2.0671,2.0671,2.06685,2.0669,7077728.0
2006-06-07 16:27:00,2.06697,2.06712,2.06697,2.06698,2453259.0
2006-06-07 16:28:00,2.06691,2.06702,2.06676,2.06702,7031012.0
2006-06-07 16:29:00,2.06701,2.06701,2.06687,2.06689,2313352.0
2006-06-07 16:30:00,2.06683,2.0669,2.06663,2.06672,2363776.0
2006-06-07 16:31:00,2.06667,2.06667,2.06646,2.06649,3467972.0
2006-06-07 16:32:00,2.06662,2.06679,2.06659,2.06659,842604.0
2006-06-07 16:33:00,2.06659,2.06659,2.06503,2.06503,7466366.0
2006-06-07 16:34:00,2.06548,2.0656,2.06538,2.06553,13554419.0
2006-06-07 16:35:00,2.06549,2.06549,2.06519,2.06524,4555865.0
2006-06-07 16:36:00,2.06507,2.06507,2.06471,2.06471,695692.0
2006-06-07 16:37:00,2.06482,2.06494,2.06443,2.06443,15369629.0
2006-06-07 16:38:00,2.06451,2.06462,2.06437,2.06437,5385681.0
2006-06-07 16:39:00,2.06437,2.06438,2.06418,2.06418,5822998.0
2006-06-07 16:40:00,2.06434,2.06435,2.06396,2.06396,2707644.0
2006-06-07 16:41:00,2.06381,2.06382,2.06348,2.06379,3317950.0
2006-06-07 16:42:00,2.06392,2.06458,2.06392,2.06458,8089223.0
2006-06-07 16:43:00,2.06466,2.06505,2.06466,2.06505,2309733.0
2006-06-07 16:44:00,2.06513,2.06513,2.06497,2.06505,5580016.0
2006-06-07 16:45:00,2.06513,2.06516,2.06455,2.06455,12007364.0
2006-06-07 16:46:00,2.06442,2.06442,2.06419,2.0644,4622707.0
2006-06-07 16:47:00,2.06443,2.06443,2.06426,2.06438,7326870.0
2006-06-07 16:48:00,2.06439,2.06446,2.06423,2.06443,6244423.0
2006-06-07 16:49:00,2.06449,2.06464,2.06434,2.06434,3408636.0
2006-06-07 16:50:00,2.06446,2.06488,2.06446,2.06488,3820828.0
2006-06-07 16:51:00,2.06507,2.06534,2.06504,2.06504,5435192.0
2006-06-07 16:52:00,2.06501,2.06513,2.06474,2.06474,3550098.0
2006-06-07 16:53:00,2.06457,2.06457,2.0641,2.06425,4970093.0
2006-06-07 16:54:00,2.0643,2.0643,2.06409,2.06409,12316387.0
2006-06-07 16:55:00,2.06414,2.06433,2.06414,2.06433,1638747.0
2006-06-07 16:56:00,2.0644,2.06483,2.0644,2.06483,4083123.0
2006-06-07 16:57:00,2.06497,2.06497,2.06468,2.06476,6962749.0
2006-06-07 16:58:00,2.06473,2.06473,2.0626,2.06385,5444229.0
2006-06-07 16:59:00,2.06379,2.06379,2.06307,2.06313,13428486.0
2006-06-07 17:00:00,2.0631,2.06326,2.06291,2.06326,7911876.0
2006-06-07 17:01:00,2.06336,2.06355,2.06336,2.06355,1108751.0
2006-06-07 17:02:00,2.06364,2.06366,2.06358,2.06366,15853264.0
2006-06-07 17:03:00,2.06372,2.06437,2.06372,2.06437,6783651.0
2006-06-07 17:04:00,2.06446,2.0648,2.06446,2.0648,10506445.0
2006-06-07 17:05:00,2.0647,2.06481,2.06327,2.06472,1404527.0
2006-06-07 17:06:00,2.06477,2.065,2.06477,2.06487,7779047.0
2006-06-07 17:07:00,2.06515,2.06529,2.06514,2.06523,1511396.0
2006-06-07 17:08:00,2.06514,2.06514,2.06483,2.06483,726575.0
2006-06-07 17:09:00,2.06492,2.06492,2.06465,2.06465,6608240.0
2006-06-07 17:10:00,2.06463,2.06493,2.06458,2.06458,3146151.0
2006-06-07 17:11:00,2.06442,2.06455,2.06442,2.06446,1626140.0
2006-06-07 17:12:00,2.06439,2.06514,2.06439,2.06514,921998.0
2006-06-07 17:13:00,2.06511,2.06534,2.06502,2.06518,4097599.0
2006-06-07 17:14:00,2.06524,2.06524,2.06513,2.06522,10910610.0
2006-06-07 17:15:00,2.06503,2.06515,2.06499,2.06499,6190016.0
2006-06-07 17:16:00,2.06509,2.06509,2.06469,2.06476,2170175.0
2006-06-07 17:17:00,2.06476,2.06494,2.06466,2.06494,8618555.0
2006-06-07 17:18:00,2.06508,2.06563,2.06508,2.06563,9596351.0
2006-06-07 17:19:00,2.06563,2.06571,2.06545,2.06571,8012939.0
2006-06-07 17:20:00,2.06585,2.06615,2.06566,2.06589,5010752.0
2006-06-07 17:21:00,2.06567,2.0657,2.06514,2.0652,4404458.0
2006-06-07 17:22:00,2.06511,2.06564,2.06511,2.0655,1451623.0
2006-06-07 17:23:00,2.06559,2.06602,2.06559,2.06602,4392077.0
2006-06-07 17:24:00,2.06602,2.06628,2.06598,2.06598,8872596.0
2006-06-07 17:25:00,2.06585,2.06591,2.06567,2.06591,9143517.0
2006-06-07 17:26:00,2.06593,2.06593,2.0654,2.06579,19049462.0
2006-06-07 17:27:00,2.06565,2.06568,2.06544,2.06561,4375022.0
2006-06-07 17:28:00,2.06554,2.06592,2.06537,2.06537,3677329.0
2006-06-07 17:29:00,2.06549,2.06551,2.06507,2.06513,4573912.0
2006-06-07 17:30:00,2.06502,2.06525,2.06502,2.06525,12357683.0
2006-06-07 17:31:00,2.06526,2.06533,2.0651,2.06517,5036172.0
2006-06-07 17:32:00,2.06505,2.06523,2.06497,2.06517,7268638.0
2006-06-07 17:33:00,2.06517,2.06521,2.0651,2.06514,12922012.0
2006-06-07 17:34:00,2.06512,2.06559,2.06512,2.0655,11276204.0
2006-06-07 17:35:00,2.06568,2.06592,2.06556,2.06592,4086236.0
2006-06-07 17:36:00,2.06598,2.06598,2.06576,2.06576,879068.0
2006-06-07 17:37:00,2.06564,2.06564,2.06523,2.06523,7999182.0
2006-06-07 17:38:00,2.06533,2.06534,2.06518,2.06524,3970525.0
2006-06-07 17:39:00,2.06519,2.06525,2.06511,2.06511,2712845.0
2006-06-07 17:40:00,2.065,2.06519,2.065,2.06519,4071016.0
2006-06-07 17:41:00,2.06516,2.06525,2.06516,2.06523,2387063.0
2006-06-07 17:42:00,2.06517,2.0653,2.06517,2.06526,1920139.0
2006-06-07 17:43:00,2.06534,2.06535,2.06525,2.06533,14642906.0
2006-06-07 17:44:00,2.06541,2.06574,2.06541,2.06574,6148637.0
2006-06-07 17:45:00,2.06576,2.06612,2.06576,2.06612,1392844.0
2006-06-07 17:46:00,2.06602,2.06624,2.06595,2.06595,13958533.0
2006-06-07 17:47:00,2.06612,2.06618,2.06591,2.06618,5964619.0
2006-06-07 17:48:00,2.06617,2.06624,2.06595,2.06595,6075896.0
2006-06-07 17:49:00,2.0657,2.0657,2.06504,2.06504,2765320.0
2006-06-07 17:50:00,2.0652,2.06526,2.06501,2.06523,5470182.0
2006-06-07 17:51:00,2.06528,2.06548,2.06528,2.06548,2516887.0
2006-06-07 17:52:00,2.06549,2.06554,2.06495,2.06526,9848343.0
2006-06-07 17:53:00,2.06517,2.06534,2.065,2.06534,4211911.0
2006-06-07 17:54:00,2.06542,2.06562,2.06542,2.06554,12896188.0
2006-06-07 17:55:00,2.06551,2.06551,2.06529,2.06547,15254387.0
2006-06-07 17:56:00,2.06562,2.06594,2.06562,2.06594,9998910.0
2006-06-07 17:57:00,2.06585,2.06585,2.06537,2.06537,3848924.0
2006-06-07 17:58:00,2.0653,2.0653,2.06504,2.06504,5511665.0
2006-06-07 17:59:00,2.06486,2.06488,2.06478,2.06478,5113600.0
2006-06-07 18:00:00,2.06484,2.06519,2.06484,2.06519,13330557.0
2006-06-07 18:01:00,2.06514,2.06528,2.065,2.06528,5025294.0
2006-06-07 18:02:00,2.06539,2.06575,2.06539,2.06575,6085011.0
2006-06-07 18:03:00,2.06568,2.06613,2.06543,2.06543,8151416.0
2006-06-07 18:04:00,2.06522,2.06522,2.06473,2.06473,2032729.0
2006-06-07 18:05:00,2.06461,2.06467,2.06434,2.06453,1978532.0
2006-06-07 18:06:00,2.06461,2.06475,2.06458,2.06475,11506746.0
2006-06-07 18:07:00,2.06468,2.06468,2.0644,2.06443,5508757.0
2006-06-07 18:08:00,2.0643,2.0643,2.06365,2.06365,15821737.0
2006-06-07 18:09:00,2.06359,2.06379,2.06359,2.06379,6421345.0
2006-06-07 18:10:00,2.06336,2.06384,2.06336,2.06348,6730676.0
2006-06-07 18:11:00,2.06347,2.06355,2.06323,2.06353,2614092.0
2006-06-07 18:12:00,2.06378,2.06419,2.06378,2.06418,3090438.0
2006-06-07 18:13:00,2.06418,2.06418,2.06399,2.06405,5726503.0
2006-06-07 18:14:00,2.0641,2.06424,2.06407,2.06413,5207284.0
2006-06-07 18:15:00,2.06425,2.06425,2.06367,2.0638,13264772.0
2006-06-07 18:16:00,2.0638,2.06383,2.0637,2.0637,3507260.0
2006-06-07 18:17:00,2.06354,2.06354,2.06312,2.06312,7683602.0
2006-06-07 18:18:00,2.06312,2.06328,2.06312,2.06326,11240940.0
2006-06-07 18:19:00,2.06332,2.06354,2.06328,2.06354,1288079.0
2006-06-07 18:20:00,2.06358,2.06373,2.06352,2.06373,11534064.0
2006-06-07 18:21:00,2.06386,2.06402,2.06384,2.06402,16384080.0
2006-06-07 18:22:00,2.06393,2.06449,2.06393,2.06449,2858684.0
2006-06-07 18:23:00,2.06455,2.06455,2.06449,2.06449,658821.0
2006-06-07 18:24:00,2.0644,2.0644,2.06386,2.06386,4083333.0
2006-06-07 18:25:00,2.06362,2.06362,2.06316,2.06316,4929154.0
2006-06-07 18:26:00,2.06318,2.06333,2.06307,2.06307,24475343.0
2006-06-07 18:27:00,2.06297,2.06297,2.06281,2.06283,1723570.0
2006-06-07 18:28:00,2.06272,2.06305,2.06272,2.06289,8883400.0
2006-06-07 18:29:00,2.063,2.06316,2.0629,2.0631,425042.0
2006-06-07 18:30:00,2.06313,2.06323,2.06311,2.06316,4363941.0
2006-06-07 18:31:00,2.06322,2.0633,2.06318,2.06326,2341093.0
2006-06-07 18:32:00,2.06319,2.06343,2.06319,2.06327,3382174.0
2006-06-07 18:33:00,2.06324,2.06334,2.06309,2.06325,14107474.0
2006-06-07 18:34:00,2.06325,2.06338,2.06317,2.06336,4195242.0
2006-06-07 18:35:00,2.06355,2.06355,2.06317,2.06317,8168081.0
2006-06-07 18:36:00,2.06324,2.0635,2.06324,2.0635,9563364.0
2006-06-07 18:37:00,2.06364,2.06403,2.06364,2.06403,19674508.0
2006-06-07 18:38:00,2.06407,2.06407,2.06384,2.06392,9552634.0
2006-06-07 18:39:00,2.064,2.06483,2.064,2.06483,992681.0
2006-06-07 18:40:00,2.0648,2.0648,2.06465,2.0647,1708751.0
2006-06-07 18:41:00,2.06463,2.06463,2.06436,2.06436,1390872.0
2006-06-07 18:42:00,2.06428,2.0643,2.06345,2.06403,7858272.0
2006-06-07 18:43:00,2.06405,2.06421,2.0638,2.06421,3562238.0
2006-06-07 18:44:00,2.06431,2.06472,2.06431,2.06472,6291855.0
2006-06-07 18:45:00,2.06464,2.06483,2.06457,2.06457,4589979.0
2006-06-07 18:46:00,2.06451,2.06451,2.0642,2.0645,3389440.0
2006-06-07 18:47:00,2.06435,2.06448,2.06434,2.06434,3449171.0
2006-06-07 18:48:00,2.0643,2.0643,2.06414,2.06421,1797959.0
2006-06-07 18:49:00,2.06421,2.06449,2.06421,2.06449,7445276.0
2006-06-07 18:50:00,2.06443,2.06453,2.06438,2.06453,5535100.0
2006-06-07 18:51:00,2.06452,2.06453,2.06426,2.06439,4496036.0
2006-06-07 18:52:00,2.06448,2.06457,2.06437,2.06437,11023660.0
2006-06-07 18:53:00,2.06445,2.06451,2.06432,2.06434,12778752.0
2006-06-07 18:54:00,2.06424,2.06448,2.06424,2.06448,3877293.0
2006-06-07 18:55:00,2.06467,2.06478,2.06467,2.06474,6473732.0
2006-06-07 18:56:00,2.06494,2.06522,2.06494,2.06511,3924310.0
2006-06-07 18:57:00,2.06522,2.06526,2.06496,2.06496,1882835.0
2006-06-07 18:58:00,2.06484,2.06484,2.06459,2.06461,7273060.0
2006-06-07 18:59:00,2.06462,2.06475,2.06446,2.06465,3279688.0
2006-06-07 19:00:00,2.0646,2.06489,2.06437,2.06487,14658938.0
2006-06-07 19:01:00,2.06483,2.06483,2.06463,2.06475,17089159.0
2006-06-07 19:02:00,2.06478,2.06488,2.06473,2.06488,6932617.0
2006-06-07 19:03:00,2.06491,2.06507,2.06491,2.06502,13188266.0
2006-06-07 19:04:00,2.06506,2.06517,2.06487,2.06496,8386642.0
2006-06-07 19:05:00,2.06504,2.06528,2.06502,2.0652,4227336.0
2006-06-07 19:06:00,2.06519,2.06542,2.06519,2.06542,7280434.0
2006-06-07 19:07:00,2.0655,2.06561,2.06531,2.06535,22303761.0
2006-06-07 19:08:00,2.06526,2.06526,2.06492,2.06492,10532179.0
2006-06-07 19:09:00,2.06508,2.06534,2.06508,2.06533,9587010.0
2006-06-07 19:10:00,2.06503,2.06517,2.06475,2.06486,3777501.0
2006-06-07 19:11:00,2.06465,2.0651,2.06465,2.06502,5533570.0
2006-06-07 19:12:00,2.06521,2.06523,2.06512,2.06523,8298640.0
2006-06-07 19:13:00,2.06517,2.06521,2.06484,2.06509,4236127.0
2006-06-07 19:14:00,2.06502,2.06502,2.06465,2.06469,12457691.0
2006-06-07 19:15:00,2.06471,2.06495,2.06471,2.06495,4775015.0
2006-06-07 19:16:00,2.06493,2.06493,2.06476,2.06478,4112615.0
2006-06-07 19:17:00,2.0646,2.0646,2.06406,2.06406,6686132.0
2006-06-07 19:18:00,2.0639,2.06407,2.06389,2.06407,5932320.0
2006-06-07 19:19:00,2.06406,2.06418,2.06399,2.06418,2729994.0
2006-06-07 19:20:00,2.06408,2.0642,2.06395,2.06395,13727739.0
2006-06-07 19:21:00,2.0642,2.06435,2.0642,2.06434,5202141.0
2006-06-07 19:22:00,2.06432,2.06435,2.06393,2.06393,1802333.0
2006-06-07 19:23:00,2.06387,2.06387,2.06348,2.06375,6179263.0
2006-06-07 19:24:00,2.06379,2.06396,2.06373,2.06396,2388311.0
2006-06-07 19:25:00,2.06394,2.06412,2.06391,2.06412,2697595.0
2006-06-07 19:26:00,2.06401,2.06438,2.06401,2.06438,13640212.0
2006-06-07 19:27:00,2.06455,2.06482,2.06455,2.06482,8706598.0
2006-06-07 19:29:00,2.06473,2.06473,2.06413,2.06413,16159762.0
2006-06-07 19:30:00,2.06424,2.06446,2.06407,2.06446,3207470.0
2006-06-07 19:31:00,2.06435,2.06497,2.06414,2.06463,10349561.0
2006-06-07 19:32:00,2.06464,2.06464,2.06418,2.06448,2594099.0
2006-06-07 19:33:00,2.06443,2.06445,2.06422,2.06429,16632815.0
2006-06-07 19:34:00,2.06433,2.06433,2.06417,2.06417,12628529.0
2006-06-07 19:35:00,2.06412,2.0642,2.06403,2.0642,7805670.0
2006-06-07 19:36:00,2.06428,2.06452,2.06424,2.06452,13616896.0
2006-06-07 19:37:00,2.06457,2.06493,2.06457,2.06493,6239024.0
2006-06-07 19:38:00,2.06488,2.06488,2.06454,2.06454,2029099.0
2006-06-07 19:39:00,2.06454,2.06455,2.06403,2.06406,1402980.0
2006-06-07 19:40:00,2.06399,2.06409,2.06387,2.06387,8958523.0
2006-06-07 19:41:00,2.0637,2.06371,2.06361,2.06371,4758387.0
2006-06-07 19:42:00,2.0638,2.06385,2.06369,2.06376,2882286.0
2006-06-07 19:43:00,2.06381,2.06398,2.06381,2.06384,2041744.0
2006-06-07 19:44:00,2.06359,2.06405,2.06359,2.06379,9818858.0
2006-06-07 19:45:00,2.06376,2.06393,2.06363,2.06393,18503567.0
2006-06-07 19:46:00,2.06392,2.06405,2.06376,2.06397,2218068.0
2006-06-07 19:47:00,2.06406,2.06449,2.06406,2.06449,13128857.0
2006-06-07 19:48:00,2.06453,2.0647,2.06445,2.0647,5275654.0
2006-06-07 19:49:00,2.06469,2.06469,2.06448,2.06448,5930479.0
2006-06-07 19:50:00,2.06447,2.06462,2.0644,2.06462,8796769.0
2006-06-07 19:51:00,2.06467,2.06474,2.06433,2.06433,6076531.0
2006-06-07 19:52:00,2.06415,2.06418,2.06384,2.06418,2957714.0
2006-06-07 19:53:00,2.06424,2.06435,2.06424,2.06435,16346773.0
2006-06-07 19:54:00,2.0645,2.06489,2.0645,2.06474,3887074.0
2006-06-07 19:55:00,2.06473,2.06473,2.06461,2.06461,6531510.0
2006-06-07 19:57:00,2.06456,2.06456,2.06409,2.06409,1294701.0
2006-06-07 19:58:00,2.06403,2.06403,2.06384,2.06395,4773757.0
2006-06-07 19:59:00,2.06393,2.06398,2.06379,2.06398,1086626.0
2006-06-07 20:00:00,2.06382,2.06416,2.06375,2.06416,3847007.0
2006-06-07 20:01:00,2.06424,2.06446,2.06424,2.06444,8807590.0
2006-06-07 20:03:00,2.06431,2.06441,2.06414,2.06414,1634635.0
2006-06-07 20:04:00,2.06415,2.06454,2.06415,2.06436,29007779.0
2006-06-07 20:05:00,2.06422,2.06428,2.06414,2.06414,12008721.0
2006-06-07 20:06:00,2.06401,2.06407,2.06366,2.06377,2275558.0
2006-06-07 20:07:00,2.06369,2.0638,2.06365,2.0638,7430854.0
2006-06-07 20:08:00,2.06378,2.06378,2.06351,2.06362,6203620.0
2006-06-07 20:09:00,2.06365,2.0638,2.06365,2.06379,7141202.0
2006-06-07 20:10:00,2.06391,2.06404,2.06363,2.06401,7316141.0
2006-06-07 20:11:00,2.06408,2.06433,2.06408,2.06424,2051087.0
2006-06-07 20:12:00,2.06412,2.06444,2.06376,2.06444,10394907.0
2006-06-07 20:13:00,2.06405,2.06436,2.06405,2.06421,14523993.0
2006-06-07 20:14:00,2.06426,2.06434,2.06413,2.06421,15133286.0
2006-06-07 20:15:00,2.06429,2.06436,2.06427,2.06435,8075302.0
2006-06-07 20:16:00,2.06443,2.06461,2.06432,2.06459,3387838.0
2006-06-07 20:17:00,2.06451,2.06454,2.06441,2.06448,10334925.0
2006-06-07 20:18:00,2.06435,2.06435,2.06419,2.06427,5301020.0
2006-06-07 20:19:00,2.06432,2.06481,2.06432,2.06481,6827442.0
2006-06-07 20:20:00,2.06473,2.065,2.06473,2.06499,3004525.0
2006-06-07 20:21:00,2.06528,2.06554,2.06521,2.06554,11835893.0
2006-06-07 20:22:00,2.06539,2.06592,2.06539,2.06592,25724560.0
2006-06-07 20:23:00,2.06586,2.06587,2.06544,2.06557,3009679.0
2006-06-07 20:24:00,2.06556,2.06581,2.06547,2.06581,1967531.0
2006-06-07 20:25:00,2.06585,2.06617,2.06585,2.06616,5151064.0
2006-06-07 20:26:00,2.06592,2.06599,2.0657,2.0657,2866147.0
2006-06-07 20:27:00,2.0657,2.0657,2.0654,2.06552,6529953.0
2006-06-07 20:28:00,2.06541,2.06544,2.06508,2.06544,3575836.0
2006-06-07 20:29:00,2.06557,2.06589,2.06546,2.06589,14036919.0
2006-06-07 20:30:00,2.06591,2.06591,2.06533,2.06539,3263172.0
2006-06-07 20:31:00,2.06535,2.06535,2.06506,2.06509,8271943.0
2006-06-07 20:32:00,2.06509,2.06515,2.06509,2.06515,2247490.0
2006-06-07 20:33:00,2.06529,2.06538,2.06521,2.06531,5528842.0
2006-06-07 20:34:00,2.06526,2.06541,2.06526,2.06528,981288.0
2006-06-07 20:35:00,2.06509,2.06512,2.06494,2.06494,1517607.0
2006-06-07 20:36:00,2.06518,2.06523,2.06515,2.06515,1219281.0
2006-06-07 20:37:00,2.06516,2.06526,2.06507,2.06524,966964.0
2006-06-07 20:38:00,2.06531,2.06535,2.06516,2.06535,1263374.0
2006-06-07 20:39:00,2.06538,2.06538,2.06522,2.06525,3636532.0
2006-06-07 20:40:00,2.06523,2.06523,2.06513,2.06515,1876991.0
2006-06-07 20:41:00,2.06507,2.06507,2.06496,2.06499,5030170.0
2006-06-07 20:42:00,2.06492,2.06492,2.06482,2.06484,4933061.0
2006-06-07 20:43:00,2.06476,2.06509,2.06476,2.065,5118681.0
2006-06-07 20:44:00,2.0649,2.0649,2.06471,2.06471,5036045.0
2006-06-07 20:45:00,2.06474,2.06477,2.06464,2.06464,1255006.0
2006-06-07 20:46:00,2.06437,2.06466,2.06437,2.06461,7904954.0
2006-06-07 20:47:00,2.0646,2.06464,2.06454,2.06456,3010135.0
2006-06-07 20:48:00,2.06457,2.06466,2.06454,2.06456,8639829.0
2006-06-07 20:49:00,2.06432,2.06432,2.06413,2.06421,1448883.0
2006-06-07 20:50:00,2.0643,2.06435,2.06416,2.06435,5638762.0
2006-06-07 20:51:00,2.06422,2.06436,2.06414,2.06414,2034133.0
2006-06-07 20:52:00,2.06422,2.06438,2.06417,2.06422,1744273.0
2006-06-07 20:53:00,2.064,2.06402,2.06383,2.06383,1499714.0
2006-06-07 20:54:00,2.0637,2.06402,2.06366,2.06402,8086271.0
2006-06-07 20:55:00,2.06405,2.06409,2.06404,2.06404,1255151.0
2006-06-07 20:56:00,2.06421,2.06465,2.06421,2.06465,1573234.0
2006-06-07 20:57:00,2.06476,2.06484,2.06465,2.06484,2581681.0
2006-06-07 20:58:00,2.06492,2.06496,2.06492,2.06493,4667516.0
2006-06-07 20:59:00,2.06483,2.06511,2.06483,2.06489,9334904.0
2006-06-07 21:00:00,2.06497,2.06497,2.06451,2.06469,2310069.0
2006-06-07 21:01:00,2.0647,2.06494,2.0647,2.06494,11885474.0
2006-06-07 21:02:00,2.06488,2.06489,2.06462,2.06478,5297373.0
2006-06-07 21:03:00,2.06479,2.06499,2.06479,2.06499,2778172.0
2006-06-07 21:04:00,2.06504,2.06508,2.06492,2.06492,11988827.0
2006-06-07 21:05:00,2.06496,2.06498,2.06478,2.06478,2370328.0
2006-06-07 21:06:00,2.06442,2.06465,2.0644,2.0644,2462223.0
2006-06-07 21:07:00,2.06433,2.06433,2.06416,2.06416,1007479.0
2006-06-07 21:09:00,2.0641,2.06417,2.06401,2.06417,2649010.0
2006-06-07 21:10:00,2.0642,2.06445,2.0642,2.06445,5242027.0
2006-06-07 21:11:00,2.06451,2.06469,2.06442,2.06459,482873.0
2006-06-07 21:12:00,2.06453,2.06453,2.06428,2.06428,8129157.0
2006-06-07 21:13:00,2.06422,2.06427,2.06422,2.06427,2185960.0
2006-06-07 21:14:00,2.06428,2.06438,2.06425,2.06425,951438.0
2006-06-07 21:15:00,2.0644,2.06455,2.06437,2.06445,1071881.0
2006-06-07 21:17:00,2.06429,2.06435,2.064,2.06427,5526972.0
2006-06-07 21:18:00,2.06423,2.06423,2.06396,2.0641,7602498.0
2006-06-07 21:19:00,2.0639,2.06408,2.0639,2.06408,108090.0
2006-06-07 21:20:00,2.06409,2.06436,2.06409,2.06433,2142627.0
2006-06-07 21:21:00,2.06431,2.06431,2.0641,2.06421,8419089.0
2006-06-07 21:22:00,2.06414,2.06414,2.06391,2.06395,6055352.0
2006-06-07 21:23:00,2.0637,2.06411,2.0637,2.06411,1476339.0
2006-06-07 21:24:00,2.0642,2.06436,2.0642,2.06436,5945719.0
2006-06-07 21:25:00,2.0644,2.06462,2.0644,2.06462,2264328.0
2006-06-07 21:26:00,2.06464,2.06468,2.06455,2.06455,4926395.0
2006-06-07 21:27:00,2.06472,2.06482,2.06472,2.06482,1522450.0
2006-06-07 21:28:00,2.06477,2.06477,2.06457,2.06474,4928192.0
2006-06-07 21:29:00,2.06476,2.06476,2.06468,2.06469,1642308.0
2006-06-07 21:30:00,2.06458,2.0647,2.06458,2.06462,1363389.0
2006-06-07 21:31:00,2.06491,2.06522,2.06485,2.06522,1519647.0
2006-06-07 21:32:00,2.06534,2.06574,2.06534,2.06574,4577709.0
2006-06-07 21:33:00,2.06564,2.06564,2.06531,2.06531,1987494.0
2006-06-07 21:34:00,2.06549,2.06564,2.06549,2.0656,2076323.0
2006-06-07 21:35:00,2.06557,2.06557,2.06531,2.06531,10045022.0
2006-06-07 21:36:00,2.06521,2.06521,2.06489,2.06493,13872550.0
2006-06-07 21:37:00,2.06491,2.06491,2.06439,2.06439,2122921.0
2006-06-07 21:38:00,2.0643,2.06441,2.06427,2.06432,946730.0
2006-06-07 21:39:00,2.06425,2.06425,2.06411,2.06423,2709645.0
2006-06-07 21:40:00,2.06414,2.06471,2.06402,2.06471,10672713.0
2006-06-07 21:41:00,2.06487,2.06518,2.06487,2.06518,1279591.0
2006-06-07 21:42:00,2.06526,2.06554,2.06526,2.06554,275479.0
2006-06-07 21:43:00,2.06548,2.06551,2.06529,2.06529,8628485.0
2006-06-07 21:45:00,2.06522,2.06522,2.06497,2.06505,2724758.0
2006-06-07 21:46:00,2.06511,2.06531,2.06511,2.06531,8223469.0
2006-06-07 21:47:00,2.0655,2.06552,2.0655,2.06552,1490971.0
2006-06-07 21:48:00,2.0655,2.0655,2.06525,2.06525,10116133.0
2006-06-07 21:49:00,2.06522,2.06526,2.06513,2.06513,1364788.0
2006-06-07 21:50:00,2.06519,2.06521,2.06511,2.06519,1286406.0
2006-06-07 21:51:00,2.0652,2.06539,2.0652,2.06529,3201587.0
2006-06-07 21:52:00,2.0653,2.0653,2.06513,2.06513,6459333.0
2006-06-07 21:53:00,2.06509,2.06526,2.06509,2.06526,1201844.0
2006-06-07 21:54:00,2.06529,2.06536,2.06527,2.06528,3372970.0
2006-06-07 21:55:00,2.06529,2.06533,2.06505,2.06505,4594267.0
2006-06-07 21:57:00,2.06513,2.06514,2.06502,2.06514,3443486.0
2006-06-07 21:58:00,2.06539,2.06586,2.06539,2.06586,1974757.0
2006-06-07 21:59:00,2.06595,2.06643,2.06591,2.06643,516466.0
2006-06-07 22:00:00,2.06639,2.06639,2.06631,2.06631,660197.0
2006-06-07 22:01:00,2.06617,2.0662,2.06605,2.06609,3738778.0
2006-06-07 22:02:00,2.066,2.066,2.06577,2.06577,2153272.0
2006-06-07 22:03:00,2.06573,2.06573,2.06545,2.06545,9229644.0
2006-06-07 22:04:00,2.06548,2.06548,2.06512,2.06512,4126945.0
2006-06-07 22:05:00,2.06525,2.06525,2.06475,2.06495,4612922.0
2006-06-07 22:06:00,2.06504,2.06504,2.06448,2.06448,1919888.0
2006-06-07 22:07:00,2.06452,2.06452,2.06433,2.06433,1751681.0
2006-06-07 22:08:00,2.0643,2.0644,2.0642,2.06438,344362.0
2006-06-07 22:10:00,2.06434,2.06434,2.06423,2.06423,9505817.0
2006-06-07 22:11:00,2.06427,2.06427,2.0641,2.06424,2324875.0
2006-06-07 22:12:00,2.06403,2.06403,2.0639,2.0639,1717447.0
2006-06-07 22:13:00,2.0639,2.06397,2.06379,2.06379,15070695.0
2006-06-07 22:14:00,2.06375,2.06375,2.06358,2.06373,5206352.0
2006-06-07 22:15:00,2.06378,2.06378,2.06367,2.06375,710222.0
2006-06-07 22:16:00,2.06376,2.06376,2.06376,2.06376,1466159.0
2006-06-07 22:17:00,2.06382,2.06418,2.06382,2.06418,1946168.0
2006-06-07 22:18:00,2.06425,2.06441,2.06425,2.06441,1743175.0
2006-06-07 22:19:00,2.06446,2.06453,2.06412,2.06412,2108174.0
2006-06-07 22:20:00,2.0639,2.0639,2.06363,2.06363,7638011.0
2006-06-07 22:22:00,2.06375,2.06385,2.06375,2.06385,175330.0
2006-06-07 22:23:00,2.06391,2.06407,2.06383,2.06407,2097348.0
2006-06-07 22:24:00,2.06407,2.06408,2.06387,2.06408,4285815.0
2006-06-07 22:25:00,2.0641,2.06412,2.06397,2.06398,2214347.0
2006-06-07 22:26:00,2.06406,2.06406,2.06375,2.06403,2472195.0
2006-06-07 22:27:00,2.06407,2.06415,2.06407,2.06415,96262.0
2006-06-07 22:28:00,2.06417,2.06436,2.06417,2.06436,729081.0
2006-06-07 22:29:00,2.06418,2.06418,2.06401,2.06413,3415909.0
2006-06-07 22:30:00,2.06412,2.0643,2.06408,2.06426,28711958.0
2006-06-07 22:31:00,2.06425,2.06425,2.06386,2.06417,3908953.0
2006-06-07 22:32:00,2.06413,2.06455,2.06413,2.06441,4300986.0
2006-06-07 22:33:00,2.06438,2.06438,2.06418,2.06419,5422030.0
2006-06-07 22:34:00,2.06412,2.06413,2.06376,2.06391,14280685.0
2006-06-07 22:35:00,2.06389,2.06389,2.06373,2.06381,4566892.0
2006-06-07 22:36:00,2.06388,2.064,2.0638,2.0638,1229701.0
2006-06-07 22:37:00,2.0639,2.0639,2.06389,2.06389,943303.0
2006-06-07 22:38:00,2.06393,2.06407,2.06393,2.06407,1124545.0
2006-06-07 22:39:00,2.06394,2.06394,2.06341,2.06351,2685855.0
2006-06-07 22:40:00,2.06362,2.06381,2.06362,2.06377,2776263.0
2006-06-07 22:41:00,2.06381,2.064,2.06381,2.06388,636478.0
2006-06-07 22:42:00,2.06374,2.06374,2.06361,2.06361,140055.0
2006-06-07 22:43:00,2.0635,2.0635,2.06321,2.06326,4469475.0
2006-06-07 22:44:00,2.06336,2.06342,2.06336,2.06342,6389671.0
2006-06-07 22:45:00,2.06335,2.06358,2.06331,2.06337,17309519.0
2006-06-07 22:46:00,2.06345,2.06345,2.06323,2.06323,2688428.0
2006-06-07 22:48:00,2.06327,2.06345,2.06327,2.06345,960348.0
2006-06-07 22:49:00,2.0635,2.0635,2.06337,2.06342,3370924.0
2006-06-07 22:50:00,2.06342,2.06369,2.06342,2.06369,1406294.0
2006-06-07 22:51:00,2.06362,2.06383,2.06362,2.06362,1951103.0
2006-06-07 22:52:00,2.06355,2.06355,2.06323,2.06328,5980004.0
2006-06-07 22:53:00,2.06329,2.06343,2.06324,2.06343,1688028.0
2006-06-07 22:54:00,2.06346,2.06379,2.06346,2.06379,6035110.0
2006-06-07 22:55:00,2.06378,2.06394,2.06378,2.06394,409321.0
2006-06-07 22:56:00,2.06399,2.06399,2.06376,2.0638,2124625.0
2006-06-07 22:57:00,2.06376,2.0638,2.06345,2.06345,12625778.0
2006-06-07 22:58:00,2.06386,2.06387,2.06379,2.06384,3566602.0
2006-06-07 23:29:00,2.06387,2.06432,2.06387,2.06419,5324311.0
2006-06-07 23:30:00,2.06403,2.0642,2.06396,2.0642,4178920.0
2006-06-07 23:31:00,2.0642,2.0642,2.06391,2.06391,701929.0
2006-06-07 23:32:00,2.06377,2.06377,2.06358,2.06358,746435.0
2006-06-07 23:33:00,2.06357,2.06357,2.06344,2.06345,1046303.0
2006-06-07 23:34:00,2.0635,2.06374,2.0635,2.06374,9149360.0
2006-06-07 23:35:00,2.06399,2.06443,2.06399,2.06432,3587250.0
2006-06-07 23:37:00,2.06434,2.06448,2.06397,2.06397,755277.0
2006-06-07 23:38:00,2.06405,2.0643,2.06405,2.06414,2799298.0
2006-06-07 23:39:00,2.06409,2.06409,2.0635,2.0635,1873986.0
2006-06-07 23:40:00,2.06344,2.06344,2.06322,2.06333,1318797.0
2006-06-07 23:47:00,2.06344,2.06359,2.06344,2.06356,761240.0
2006-06-07 23:50:00,2.06376,2.06376,2.06361,2.06366,5215104.0
2006-06-07 23:53:00,2.06368,2.06403,2.06368,2.06403,503799.0
2006-06-07 23:56:00,2.06418,2.06444,2.06418,2.06444,8822154.0
2006-06-07 23:58:00,2.06435,2.06475,2.06435,2.06469,4368779.0
2006-06-08 00:00:00,2.0649,2.06509,2.06479,2.06509,5560095.0
2006-06-08 00:01:00,2.06515,2.06515,2.06472,2.06498,750365.0
2006-06-08 00:02:00,2.06507,2.06529,2.06501,2.06529,6646586.0
2006-06-08 00:03:00,2.0652,2.06529,2.06511,2.06527,12237741.0
2006-06-08 00:04:00,2.06527,2.06527,2.06501,2.06501,1202130.0
2006-06-08 00:05:00,2.06512,2.06512,2.06482,2.06482,4768329.0
2006-06-08 00:06:00,2.06485,2.06485,2.06477,2.06484,13854042.0
2006-06-08 00:07:00,2.06487,2.06487,2.06471,2.06483,4652498.0
2006-06-08 00:08:00,2.06473,2.06479,2.06461,2.06468,3913543.0
2006-06-08 00:09:00,2.0648,2.06498,2.0648,2.06498,2683070.0
2006-06-08 00:10:00,2.06508,2.06508,2.0648,2.0648,8021105.0
2006-06-08 00:11:00,2.06478,2.06478,2.06473,2.06473,3671962.0
2006-06-08 00:12:00,2.06471,2.06471,2.06457,2.06457,2468841.0
2006-06-08 00:13:00,2.06452,2.06452,2.06425,2.06446,5205621.0
2006-06-08 00:14:00,2.06446,2.0647,2.06444,2.0647,3799175.0
2006-06-08 00:15:00,2.06471,2.06495,2.06467,2.06495,669548.0
2006-06-08 00:16:00,2.0649,2.06491,2.06467,2.06467,7331582.0
2006-06-08 00:17:00,2.06475,2.06476,2.06445,2.06453,2017067.0
2006-06-08 00:18:00,2.06475,2.06508,2.06475,2.06497,12971524.0
2006-06-08 00:19:00,2.06508,2.06516,2.06496,2.06516,15916534.0
2006-06-08 00:21:00,2.06502,2.06529,2.06502,2.06529,1558265.0
2006-06-08 00:24:00,2.06534,2.06552,2.06526,2.06549,3278100.0
2006-06-08 00:25:00,2.06555,2.06555,2.06509,2.06522,11409142.0
2006-06-08 00:26:00,2.06536,2.06558,2.06536,2.06558,1647840.0
2006-06-08 00:27:00,2.0656,2.06569,2.06543,2.06543,3303350.0
2006-06-08 00:30:00,2.06547,2.06547,2.06524,2.06524,396809.0
2006-06-08 00:32:00,2.06518,2.06522,2.06499,2.06522,5820702.0
2006-06-08 00:34:00,2.06528,2.06544,2.06517,2.06544,12316754.0
2006-06-08 00:35:00,2.06555,2.06555,2.06524,2.06524,6629123.0
2006-06-08 00:36:00,2.06527,2.06527,2.06491,2.06491,2307384.0
2006-06-08 00:37:00,2.06493,2.0655,2.06493,2.0655,2043860.0
2006-06-08 00:38:00,2.06563,2.06569,2.06555,2.06568,8861513.0
2006-06-08 00:41:00,2.06566,2.06566,2.06561,2.06561,4132561.0
2006-06-08 00:42:00,2.06521,2.0656,2.06492,2.06492,6032490.0
2006-06-08 00:43:00,2.06486,2.06486,2.06471,2.06475,10804887.0
2006-06-08 00:46:00,2.06471,2.06471,2.06455,2.0646,4268833.0
2006-06-08 00:47:00,2.06456,2.0646,2.06455,2.0646,351406.0
2006-06-08 00:48:00,2.06456,2.06485,2.06456,2.06485,1452462.0
2006-06-08 00:50:00,2.06491,2.06509,2.06491,2.06509,15446247.0
2006-06-08 00:51:00,2.06514,2.06514,2.06469,2.06472,11383688.0
2006-06-08 00:52:00,2.06456,2.06477,2.06456,2.06477,360850.0
2006-06-08 00:53:00,2.06455,2.0646,2.06447,2.0645,18849295.0
2006-06-08 00:54:00,2.06434,2.06462,2.06434,2.06462,1106142.0
2006-06-08 00:56:00,2.06444,2.06465,2.06444,2.06465,10805351.0
2006-06-08 00:58:00,2.06473,2.06478,2.06473,2.06476,14855044.0
2006-06-08 01:03:00,2.06474,2.0648,2.06462,2.0648,5184292.0
2006-06-08 01:05:00,2.06461,2.06486,2.06461,2.06475,6849269.0
2006-06-08 01:06:00,2.06467,2.06469,2.06458,2.06459,1433008.0
2006-06-08 01:08:00,2.06475,2.06491,2.06475,2.0649,1470871.0
2006-06-08 01:09:00,2.06478,2.06478,2.06456,2.06456,5231557.0
2006-06-08 01:10:00,2.06464,2.06467,2.06457,2.06467,1352732.0
2006-06-08 01:11:00,2.06481,2.06493,2.06481,2.06482,5476888.0
2006-06-08 01:12:00,2.06478,2.06481,2.06468,2.06477,6878603.0
2006-06-08 01:13:00,2.06478,2.06483,2.0647,2.06474,1927917.0
2006-06-08 01:14:00,2.06464,2.06464,2.06395,2.06395,1160333.0
2006-06-08 01:15:00,2.06387,2.06387,2.0636,2.06361,17528341.0
2006-06-08 01:16:00,2.06361,2.06378,2.06361,2.06361,12423575.0
2006-06-08 01:21:00,2.06374,2.06392,2.06371,2.06392,11076358.0
2006-06-08 01:23:00,2.06394,2.06429,2.06394,2.06429,6159201.0
2006-06-08 01:24:00,2.06424,2.06424,2.06418,2.06418,1469872.0
2006-06-08 01:26:00,2.06416,2.06416,2.06408,2.06408,580303.0
2006-06-08 01:27:00,2.06403,2.06403,2.06352,2.06368,732378.0
2006-06-08 01:28:00,2.06378,2.0638,2.06364,2.06364,2797967.0
2006-06-08 01:29:00,2.06362,2.06384,2.06362,2.06384,6339429.0
2006-06-08 01:30:00,2.06391,2.06391,2.06374,2.06374,2739361.0
2006-06-08 01:31:00,2.06355,2.06363,2.06342,2.06342,11353332.0
2006-06-08 01:32:00,2.06344,2.06347,2.06338,2.06347,606714.0
2006-06-08 01:33:00,2.06341,2.06341,2.06306,2.06306,1081478.0
2006-06-08 01:34:00,2.06318,2.06318,2.0631,2.0631,507527.0
2006-06-08 01:35:00,2.06303,2.06306,2.06303,2.06306,8586091.0
2006-06-08 01:36:00,2.06299,2.06328,2.06299,2.06328,1609111.0
2006-06-08 01:38:00,2.06331,2.06331,2.0629,2.0629,6407519.0
2006-06-08 01:39:00,2.06285,2.06293,2.06248,2.06293,17123134.0
2006-06-08 01:40:00,2.06303,2.06315,2.06301,2.06315,8871887.0
2006-06-08 01:41:00,2.06312,2.06312,2.06303,2.06303,1935791.0
2006-06-08 01:42:00,2.06299,2.06299,2.06285,2.06297,1773884.0
2006-06-08 01:43:00,2.06289,2.06289,2.0628,2.0628,2359728.0
2006-06-08 01:44:00,2.06297,2.06298,2.06289,2.06289,5474066.0
2006-06-08 01:46:00,2.06291,2.06304,2.06289,2.06304,12914084.0
2006-06-08 01:47:00,2.06305,2.0631,2.0629,2.0631,1983387.0
2006-06-08 01:48:00,2.06311,2.06331,2.06287,2.06331,1009454.0
2006-06-08 01:49:00,2.06333,2.06337,2.06333,2.06337,934020.0
2006-06-08 01:50:00,2.06326,2.06331,2.0632,2.0632,2594601.0
2006-06-08 01:51:00,2.06314,2.06314,2.06292,2.06292,7173627.0
2006-06-08 01:52:00,2.06292,2.06297,2.06292,2.06296,319543.0
2006-06-08 01:53:00,2.06293,2.06293,2.06293,2.06293,979007.0
2006-06-08 01:54:00,2.06291,2.06296,2.06286,2.06286,4415460.0
2006-06-08 01:55:00,2.06281,2.06311,2.06281,2.06311,2482469.0
2006-06-08 01:57:00,2.06325,2.06332,2.0632,2.0632,18003150.0
2006-06-08 01:58:00,2.06328,2.0635,2.06328,2.0635,7149559.0
2006-06-08 01:59:00,2.06352,2.06374,2.06352,2.06374,1971103.0
2006-06-08 02:00:00,2.06343,2.06343,2.06331,2.06331,1480697.0
2006-06-08 02:01:00,2.06323,2.06333,2.0631,2.06333,7072467.0
2006-06-08 02:02:00,2.06338,2.0636,2.06338,2.0636,18453412.0
2006-06-08 02:03:00,2.06354,2.06354,2.06311,2.06311,6197210.0
2006-06-08 02:04:00,2.0629,2.06292,2.06277,2.06277,5137794.0
2006-06-08 02:05:00,2.06277,2.06277,2.06241,2.06241,4763686.0
2006-06-08 02:06:00,2.06245,2.06255,2.06245,2.06255,1078558.0
2006-06-08 02:07:00,2.06266,2.06276,2.06266,2.06271,325998.0
2006-06-08 02:08:00,2.06275,2.06291,2.06275,2.06291,7523468.0
2006-06-08 02:09:00,2.06296,2.06312,2.06296,2.06312,1429265.0
2006-06-08 02:10:00,2.0631,2.0631,2.06301,2.06301,950947.0
2006-06-08 02:11:00,2.063,2.063,2.06257,2.06281,1071495.0
2006-06-08 02:12:00,2.06279,2.06279,2.06243,2.06263,1889480.0
2006-06-08 02:13:00,2.0627,2.06289,2.0627,2.06281,13445168.0
2006-06-08 02:14:00,2.06292,2.06309,2.06292,2.06309,2505087.0
2006-06-08 02:15:00,2.0631,2.06313,2.06308,2.06308,5413436.0
2006-06-08 02:16:00,2.06294,2.06305,2.06294,2.06294,2517314.0
2006-06-08 02:17:00,2.06293,2.06301,2.06293,2.06298,1727248.0
2006-06-08 02:18:00,2.06292,2.06292,2.06272,2.06272,1894307.0
2006-06-08 02:19:00,2.06269,2.06269,2.06231,2.06231,8435759.0
2006-06-08 02:20:00,2.06215,2.06215,2.0617,2.06197,16956955.0
2006-06-08 02:21:00,2.06189,2.06209,2.06189,2.06209,6512631.0
2006-06-08 02:22:00,2.06216,2.06229,2.06184,2.06229,5666279.0
2006-06-08 02:23:00,2.06231,2.06231,2.06214,2.06214,1564675.0
2006-06-08 02:24:00,2.06227,2.06255,2.06227,2.06255,8045438.0
2006-06-08 02:25:00,2.06271,2.06275,2.06271,2.06275,507019.0
2006-06-08 02:26:00,2.06258,2.06284,2.06258,2.06281,1151489.0
2006-06-08 02:28:00,2.06272,2.06274,2.06261,2.06265,11810394.0
2006-06-08 02:29:00,2.06295,2.0632,2.06295,2.0632,2913593.0
2006-06-08 02:30:00,2.06322,2.06322,2.06303,2.06309,7016524.0
2006-06-08 02:31:00,2.06307,2.06307,2.06306,2.06306,758395.0
2006-06-08 02:32:00,2.06297,2.06314,2.06285,2.06314,790650.0
2006-06-08 02:33:00,2.06317,2.06328,2.06317,2.06328,541126.0
2006-06-08 02:34:00,2.0632,2.06343,2.0632,2.06343,511893.0
2006-06-08 02:36:00,2.06357,2.06357,2.06318,2.06322,15425903.0
2006-06-08 02:40:00,2.0633,2.06364,2.06326,2.06364,7889030.0
2006-06-08 02:41:00,2.06341,2.06341,2.06286,2.06286,1348497.0
2006-06-08 02:42:00,2.06296,2.06296,2.06286,2.06286,190625.0
2006-06-08 02:43:00,2.06275,2.06293,2.06275,2.06282,13056833.0
2006-06-08 02:44:00,2.06281,2.06281,2.06271,2.06271,15294240.0
2006-06-08 02:45:00,2.06262,2.06262,2.0624,2.06255,1097347.0
2006-06-08 02:46:00,2.06251,2.06253,2.06239,2.06245,1931585.0
2006-06-08 02:47:00,2.0625,2.0627,2.06245,2.0627,6314120.0
2006-06-08 02:48:00,2.0627,2.06287,2.0627,2.06287,17992354.0
2006-06-08 02:49:00,2.06295,2.06322,2.06293,2.06322,4994190.0
2006-06-08 02:50:00,2.06327,2.06328,2.06303,2.06303,5522598.0
2006-06-08 02:51:00,2.06325,2.06364,2.06325,2.06364,1412045.0
2006-06-08 02:52:00,2.0638,2.0638,2.06345,2.06358,7575042.0
2006-06-08 02:53:00,2.06356,2.06398,2.06356,2.06398,1353554.0
2006-06-08 02:54:00,2.06412,2.06455,2.064,2.06444,7540756.0
2006-06-08 02:55:00,2.06476,2.06523,2.06476,2.06489,3837650.0
2006-06-08 02:56:00,2.06472,2.06472,2.06445,2.0647,5441684.0
2006-06-08 02:57:00,2.06476,2.065,2.06476,2.065,3381037.0
2006-06-08 02:58:00,2.06472,2.06483,2.06453,2.06459,3286157.0
2006-06-08 02:59:00,2.06445,2.06455,2.06437,2.06437,6868265.0
2006-06-08 03:00:00,2.06448,2.06449,2.064,2.064,27164272.0
2006-06-08 03:01:00,2.06394,2.06394,2.06364,2.06364,15292093.0
2006-06-08 03:02:00,2.06352,2.06358,2.0634,2.06345,5345172.0
2006-06-08 03:03:00,2.06337,2.0635,2.06331,2.06347,10815827.0
2006-06-08 03:04:00,2.06356,2.06356,2.06296,2.06355,3876196.0
2006-06-08 03:05:00,2.06361,2.06362,2.06336,2.06336,1228911.0
2006-06-08 03:06:00,2.06353,2.06365,2.0635,2.06361,18459794.0
2006-06-08 03:07:00,2.06386,2.06386,2.06368,2.06368,380483.0
2006-06-08 03:08:00,2.06397,2.06429,2.06397,2.06429,11689966.0
2006-06-08 03:09:00,2.06427,2.06427,2.06415,2.06415,13892804.0
2006-06-08 03:10:00,2.06406,2.06423,2.0638,2.0638,16256972.0
2006-06-08 03:11:00,2.06417,2.06418,2.06402,2.06402,1446245.0
2006-06-08 03:12:00,2.06405,2.06407,2.06398,2.06407,366123.0
2006-06-08 03:13:00,2.06422,2.06485,2.06422,2.06483,4649638.0
2006-06-08 03:14:00,2.06495,2.06501,2.06477,2.06477,12821705.0
2006-06-08 03:15:00,2.0648,2.06503,2.0648,2.06503,1254246.0
2006-06-08 03:16:00,2.06518,2.06547,2.06518,2.06547,9822624.0
2006-06-08 03:17:00,2.06552,2.06576,2.06529,2.06529,6551357.0
2006-06-08 03:18:00,2.06573,2.06592,2.06573,2.06592,4537288.0
2006-06-08 03:19:00,2.06597,2.06622,2.06597,2.06611,7443350.0
2006-06-08 03:20:00,2.06618,2.06661,2.06618,2.06661,10566531.0
2006-06-08 03:21:00,2.06674,2.0669,2.06674,2.0669,9289771.0
2006-06-08 03:22:00,2.06689,2.06689,2.06641,2.06645,2085996.0
2006-06-08 03:23:00,2.06651,2.06659,2.06651,2.06659,2480257.0
2006-06-08 03:24:00,2.06646,2.06646,2.06583,2.06595,6256840.0
2006-06-08 03:25:00,2.06587,2.06587,2.06559,2.0657,12263462.0
2006-06-08 03:26:00,2.06563,2.06563,2.06532,2.0654,2634179.0
2006-06-08 03:27:00,2.0654,2.0654,2.06506,2.06506,5944345.0
2006-06-08 03:28:00,2.06503,2.06503,2.06471,2.06471,4435710.0
2006-06-08 03:29:00,2.06456,2.06478,2.06456,2.06478,430472.0
2006-06-08 03:30:00,2.06474,2.0651,2.06474,2.06506,7511823.0
2006-06-08 03:31:00,2.06518,2.06525,2.06508,2.06522,5779875.0
2006-06-08 03:32:00,2.06523,2.06529,2.0651,2.0651,3632850.0
2006-06-08 03:33:00,2.06515,2.06515,2.06497,2.06497,3649726.0
2006-06-08 03:34:00,2.06482,2.06498,2.06482,2.06488,11498833.0
2006-06-08 03:35:00,2.06485,2.06486,2.06463,2.06466,3606729.0
2006-06-08 03:36:00,2.06463,2.06469,2.06459,2.06465,9213839.0
2006-06-08 03:37:00,2.0646,2.0646,2.06428,2.06428,5220845.0
2006-06-08 03:38:00,2.06426,2.06426,2.06398,2.06398,1135277.0
2006-06-08 03:39:00,2.06414,2.06435,2.06414,2.06435,642345.0
2006-06-08 03:40:00,2.06445,2.06466,2.06445,2.06466,17334495.0
2006-06-08 03:41:00,2.0646,2.06482,2.0646,2.06469,13527504.0
2006-06-08 03:42:00,2.06466,2.06486,2.06466,2.06486,1853753.0
2006-06-08 03:43:00,2.06477,2.06494,2.06459,2.06459,8704079.0
2006-06-08 03:45:00,2.06462,2.06462,2.06443,2.06443,431192.0
2006-06-08 03:46:00,2.06432,2.06432,2.06425,2.06428,5335813.0
2006-06-08 03:49:00,2.06434,2.06449,2.06432,2.06432,7589993.0
2006-06-08 03:50:00,2.06429,2.06429,2.06415,2.06423,2320813.0
2006-06-08 03:51:00,2.06409,2.06436,2.06409,2.06431,3951077.0
2006-06-08 03:52:00,2.06446,2.06462,2.06446,2.06462,2408142.0
2006-06-08 03:53:00,2.06468,2.06487,2.0646,2.06487,10856939.0
2006-06-08 03:54:00,2.06479,2.06482,2.06476,2.06477,4479407.0
2006-06-08 03:55:00,2.06459,2.06464,2.0642,2.0642,1485871.0
2006-06-08 03:56:00,2.06424,2.06424,2.0641,2.0641,362106.0
2006-06-08 03:57:00,2.06404,2.06404,2.06376,2.06391,7313586.0
2006-06-08 03:58:00,2.06394,2.06401,2.06377,2.06401,695040.0
2006-06-08 03:59:00,2.06396,2.06416,2.06395,2.06416,8606377.0
2006-06-08 04:00:00,2.0642,2.06437,2.0641,2.06436,2196125.0
2006-06-08 04:01:00,2.06424,2.06424,2.06393,2.064,4550811.0
2006-06-08 04:02:00,2.0641,2.0642,2.06409,2.06409,257912.0
2006-06-08 04:03:00,2.06422,2.06422,2.0639,2.06401,9178271.0
2006-06-08 04:04:00,2.06412,2.06412,2.06379,2.06408,2364093.0
2006-06-08 04:05:00,2.06405,2.06405,2.06376,2.06381,11432607.0
2006-06-08 04:06:00,2.06389,2.06404,2.06387,2.06404,496355.0
2006-06-08 04:07:00,2.06408,2.06411,2.064,2.06403,1037925.0
2006-06-08 04:08:00,2.06406,2.06418,2.06392,2.064,10032105.0
2006-06-08 04:09:00,2.06403,2.06403,2.0637,2.0637,5111845.0
2006-06-08 04:10:00,2.06356,2.0638,2.06356,2.06377,3324200.0
2006-06-08 04:11:00,2.06379,2.06417,2.06379,2.06417,9142736.0
2006-06-08 04:15:00,2.06445,2.06481,2.06445,2.06481,390803.0
2006-06-08 04:16:00,2.06487,2.06505,2.06487,2.06502,2023990.0
2006-06-08 04:17:00,2.06504,2.06512,2.06502,2.06506,6238072.0
2006-06-08 04:18:00,2.06519,2.06523,2.06477,2.06519,5326411.0
2006-06-08 04:19:00,2.06509,2.06513,2.06501,2.06504,1332656.0
2006-06-08 04:20:00,2.06501,2.06523,2.06501,2.06511,1971578.0
2006-06-08 04:21:00,2.06512,2.06535,2.06512,2.06535,2776255.0
2006-06-08 04:22:00,2.06531,2.06542,2.06527,2.06541,727418.0
2006-06-08 04:23:00,2.06537,2.06562,2.06537,2.06552,2493381.0
2006-06-08 04:24:00,2.06541,2.06553,2.06531,2.0655,3627149.0
2006-06-08 04:25:00,2.06539,2.06539,2.06525,2.06529,9507804.0
2006-06-08 04:26:00,2.06537,2.0656,2.06533,2.0656,2448575.0
2006-06-08 04:28:00,2.06561,2.06578,2.06561,2.06578,3706981.0
2006-06-08 04:29:00,2.06567,2.06567,2.06536,2.06538,4458941.0
2006-06-08 04:30:00,2.06551,2.06563,2.06541,2.06563,5025304.0
2006-06-08 04:31:00,2.06568,2.06588,2.06563,2.06588,1438315.0
2006-06-08 04:32:00,2.06577,2.06586,2.06575,2.06577,12658416.0
2006-06-08 04:33:00,2.06584,2.06616,2.06584,2.06615,1584720.0
2006-06-08 04:34:00,2.06574,2.06623,2.06574,2.06623,8531031.0
2006-06-08 04:35:00,2.06624,2.06654,2.06624,2.06654,4696534.0
2006-06-08 04:36:00,2.06662,2.06694,2.06662,2.06676,1547950.0
2006-06-08 04:37:00,2.06666,2.06666,2.06643,2.06659,1357755.0
2006-06-08 04:38:00,2.06653,2.06653,2.06639,2.06644,7744113.0
2006-06-08 04:40:00,2.06654,2.06695,2.06654,2.06695,7096444.0
2006-06-08 04:44:00,2.06697,2.06703,2.06696,2.06696,418711.0
2006-06-08 04:45:00,2.0669,2.0669,2.06671,2.06677,1541208.0
2006-06-08 04:47:00,2.06693,2.06721,2.06693,2.06706,1301168.0
2006-06-08 04:50:00,2.06704,2.06704,2.06673,2.06673,8888525.0
2006-06-08 04:51:00,2.06671,2.06671,2.06651,2.06654,971569.0
2006-06-08 04:52:00,2.06637,2.06649,2.06637,2.06644,2027037.0
2006-06-08 04:55:00,2.0662,2.06662,2.0662,2.06662,2099941.0
2006-06-08 04:56:00,2.06668,2.06674,2.06668,2.06671,10199614.0
2006-06-08 04:59:00,2.06706,2.06706,2.0666,2.06689,803790.0
2006-06-08 05:00:00,2.06697,2.06704,2.06692,2.06704,15375285.0
2006-06-08 05:01:00,2.06695,2.06695,2.06677,2.0668,3933606.0
2006-06-08 05:02:00,2.06642,2.06701,2.06642,2.06688,12263991.0
2006-06-08 05:03:00,2.06685,2.06699,2.06685,2.06699,2114895.0
2006-06-08 05:04:00,2.06691,2.06698,2.06688,2.06688,5872366.0
2006-06-08 05:05:00,2.06693,2.06709,2.06687,2.06709,15410485.0
2006-06-08 05:06:00,2.06711,2.06711,2.06695,2.06706,1577006.0
2006-06-08 05:07:00,2.06702,2.0671,2.06692,2.06698,5476695.0
2006-06-08 05:08:00,2.06683,2.06684,2.06655,2.06655,1968228.0
2006-06-08 05:09:00,2.06662,2.06667,2.06658,2.06658,1546057.0
2006-06-08 05:10:00,2.06666,2.06685,2.06666,2.06678,3214996.0
2006-06-08 05:11:00,2.06669,2.06669,2.06652,2.06652,969951.0
2006-06-08 05:12:00,2.06648,2.06649,2.06639,2.06639,2426854.0
2006-06-08 05:13:00,2.06636,2.06636,2.06611,2.06622,2779598.0
2006-06-08 05:14:00,2.06616,2.06649,2.06616,2.06639,18161284.0
2006-06-08 05:15:00,2.06652,2.0668,2.06652,2.0668,4003338.0
2006-06-08 05:16:00,2.06673,2.06673,2.06638,2.06662,4430488.0
2006-06-08 05:17:00,2.06663,2.06682,2.06663,2.06675,13408024.0
2006-06-08 05:18:00,2.06687,2.06687,2.06654,2.06654,634574.0
2006-06-08 05:19:00,2.06656,2.06664,2.06649,2.06655,3035828.0
2006-06-08 05:20:00,2.06654,2.06662,2.06647,2.06658,2508505.0
2006-06-08 05:21:00,2.06655,2.06664,2.06646,2.06664,8544130.0
2006-06-08 05:24:00,2.06662,2.06664,2.06655,2.06655,4754207.0
2006-06-08 05:25:00,2.06653,2.06659,2.06642,2.06651,14679982.0
2006-06-08 05:26:00,2.06651,2.06654,2.0663,2.06654,5454210.0
2006-06-08 05:27:00,2.06657,2.06678,2.0665,2.06672,2539987.0
2006-06-08 05:28:00,2.06672,2.06672,2.06631,2.06648,4210871.0
2006-06-08 05:29:00,2.06639,2.06646,2.06625,2.06645,17688668.0
2006-06-08 05:31:00,2.06645,2.06647,2.06644,2.06647,2047293.0
2006-06-08 05:33:00,2.06651,2.06661,2.06632,2.06661,470400.0
2006-06-08 05:34:00,2.06648,2.06672,2.06648,2.06672,2402983.0
2006-06-08 05:35:00,2.06674,2.06674,2.06666,2.06666,1101930.0
2006-06-08 05:36:00,2.06666,2.06669,2.0665,2.06665,1960138.0
2006-06-08 05:38:00,2.06672,2.06689,2.06672,2.06689,8894093.0
2006-06-08 05:39:00,2.06691,2.06725,2.06691,2.06725,3708448.0
2006-06-08 05:40:00,2.06702,2.06702,2.0665,2.06653,1917741.0
2006-06-08 05:41:00,2.06657,2.06673,2.06657,2.06673,1597923.0
2006-06-08 05:42:00,2.06665,2.0668,2.06658,2.0668,2148561.0
2006-06-08 05:43:00,2.06686,2.06706,2.06686,2.06705,15385753.0
2006-06-08 05:44:00,2.06704,2.06704,2.06695,2.06695,651282.0
2006-06-08 05:46:00,2.06682,2.06683,2.06661,2.06662,16512213.0
2006-06-08 05:47:00,2.06659,2.06659,2.06605,2.06605,1593473.0
2006-06-08 05:48:00,2.06611,2.06611,2.06579,2.06582,2399004.0
2006-06-08 05:49:00,2.06564,2.06564,2.06537,2.06537,6965135.0
2006-06-08 05:50:00,2.06532,2.06538,2.06527,2.06538,2982880.0
2006-06-08 05:51:00,2.06537,2.06537,2.06509,2.06526,319030.0
2006-06-08 05:52:00,2.06524,2.06524,2.06512,2.06513,1128127.0
2006-06-08 05:53:00,2.06506,2.06534,2.06506,2.06534,1824988.0
2006-06-08 05:54:00,2.06526,2.0654,2.06492,2.06533,16349272.0
2006-06-08 05:55:00,2.06517,2.06529,2.06517,2.06528,4409129.0
2006-06-08 05:56:00,2.0652,2.0652,2.06506,2.06506,8187928.0
2006-06-08 05:57:00,2.06506,2.06518,2.06504,2.06518,1339157.0
2006-06-08 05:58:00,2.06528,2.06528,2.06526,2.06526,877497.0
2006-06-08 05:59:00,2.06536,2.0656,2.06536,2.0656,3596451.0
2006-06-08 06:01:00,2.06571,2.06571,2.06549,2.06552,1841265.0
2006-06-08 06:05:00,2.06536,2.06536,2.06523,2.06523,353085.0
2006-06-08 06:06:00,2.06519,2.06526,2.06519,2.06526,1329620.0
2006-06-08 06:07:00,2.0652,2.0652,2.06511,2.06513,6723568.0
2006-06-08 06:08:00,2.06511,2.06522,2.06511,2.06522,3298905.0
2006-06-08 06:09:00,2.06529,2.06529,2.06522,2.06522,1260687.0
2006-06-08 06:11:00,2.06515,2.06515,2.06502,2.06504,9366791.0
2006-06-08 06:14:00,2.06507,2.06524,2.06507,2.06524,1330546.0
2006-06-08 06:15:00,2.06523,2.06526,2.06506,2.06513,3290079.0
2006-06-08 06:16:00,2.06506,2.06507,2.06497,2.06501,8048209.0
2006-06-08 06:17:00,2.06514,2.06517,2.06511,2.06514,258301.0
2006-06-08 06:18:00,2.06514,2.06517,2.06508,2.06517,1303046.0
2006-06-08 06:19:00,2.06517,2.06522,2.06473,2.06514,11623519.0
2006-06-08 06:21:00,2.06531,2.06563,2.0653,2.06563,10149881.0
2006-06-08 06:22:00,2.0655,2.0655,2.06523,2.06536,2355400.0
2006-06-08 06:23:00,2.06531,2.06531,2.065,2.065,13404725.0
2006-06-08 06:24:00,2.06493,2.06508,2.06486,2.06508,10693020.0
2006-06-08 06:25:00,2.06523,2.06539,2.06519,2.06519,1946128.0
2006-06-08 06:26:00,2.06499,2.06517,2.06488,2.06488,2052984.0
2006-06-08 06:27:00,2.06472,2.06472,2.06445,2.06467,4957988.0
2006-06-08 06:28:00,2.0648,2.06499,2.06479,2.06499,1652502.0
2006-06-08 06:29:00,2.065,2.06505,2.06493,2.06504,1435538.0
2006-06-08 06:30:00,2.06517,2.06519,2.06502,2.06502,1567090.0
2006-06-08 06:31:00,2.06494,2.06494,2.06473,2.0648,4850106.0
2006-06-08 06:33:00,2.06473,2.06498,2.06473,2.06498,5264514.0
2006-06-08 06:35:00,2.06507,2.06507,2.06498,2.06498,5439816.0
2006-06-08 06:36:00,2.06487,2.06487,2.06444,2.06444,1480633.0
2006-06-08 06:37:00,2.06467,2.06467,2.06448,2.06463,5712594.0
2006-06-08 06:39:00,2.06469,2.06482,2.06458,2.06458,2273343.0
2006-06-08 06:40:00,2.06459,2.06459,2.0645,2.0645,102853.0
2006-06-08 06:41:00,2.06476,2.06507,2.06452,2.06507,7702631.0
2006-06-08 06:42:00,2.06503,2.06509,2.06476,2.06505,5318488.0
2006-06-08 06:43:00,2.0652,2.0652,2.06504,2.06508,1959976.0
2006-06-08 06:44:00,2.06507,2.06516,2.06501,2.06516,975767.0
2006-06-08 06:45:00,2.06505,2.06523,2.06505,2.06523,868814.0
2006-06-08 06:46:00,2.06525,2.0655,2.06525,2.0655,6627807.0
2006-06-08 06:47:00,2.06529,2.06529,2.06479,2.06492,8105651.0
2006-06-08 06:48:00,2.06488,2.06528,2.06488,2.06528,4166806.0
2006-06-08 06:49:00,2.06521,2.06521,2.06479,2.06491,2302086.0
2006-06-08 06:50:00,2.065,2.06512,2.06484,2.06484,2590972.0
2006-06-08 06:51:00,2.06484,2.06484,2.06446,2.06446,5429526.0
2006-06-08 06:53:00,2.06454,2.06454,2.06399,2.06399,2578515.0
2006-06-08 06:54:00,2.0645,2.06468,2.06438,2.06438,2307113.0
2006-06-08 06:55:00,2.06427,2.06436,2.06423,2.06436,11291040.0
2006-06-08 06:56:00,2.06443,2.06455,2.06443,2.06452,2612292.0
2006-06-08 06:57:00,2.06455,2.06493,2.06452,2.06493,1267904.0
2006-06-08 06:58:00,2.06505,2.06505,2.06482,2.06489,10880149.0
2006-06-08 06:59:00,2.06487,2.06522,2.06482,2.06522,2350975.0
2006-06-08 07:00:00,2.06518,2.06518,2.06476,2.06479,9332102.0
2006-06-08 07:02:00,2.06483,2.06521,2.06483,2.06521,9710801.0
2006-06-08 07:05:00,2.06503,2.06503,2.06463,2.06463,8487741.0
2006-06-08 07:07:00,2.06465,2.06475,2.06455,2.06475,1775342.0
2006-06-08 07:08:00,2.06473,2.06491,2.06473,2.06479,2046413.0
2006-06-08 07:09:00,2.06491,2.06513,2.06472,2.06513,5318082.0
2006-06-08 07:10:00,2.06507,2.06518,2.06495,2.06516,1516360.0
2006-06-08 07:11:00,2.06516,2.06552,2.06516,2.06552,4977941.0
2006-06-08 07:13:00,2.06548,2.06548,2.06491,2.06491,7356868.0
2006-06-08 07:14:00,2.06502,2.06502,2.06475,2.06475,1261693.0
2006-06-08 07:15:00,2.06471,2.06492,2.06471,2.06492,4897924.0
2006-06-08 07:16:00,2.06493,2.06514,2.06493,2.06505,5158688.0
2006-06-08 07:17:00,2.06543,2.06543,2.06505,2.06508,5613477.0
2006-06-08 07:19:00,2.06504,2.06504,2.06473,2.06473,1917643.0
2006-06-08 07:20:00,2.06465,2.06498,2.06449,2.06498,3321639.0
2006-06-08 07:21:00,2.06497,2.06497,2.06484,2.06484,1290211.0
2006-06-08 07:22:00,2.06474,2.06484,2.06468,2.06483,965514.0
2006-06-08 07:23:00,2.06482,2.06491,2.06475,2.06491,1338839.0
2006-06-08 07:24:00,2.06474,2.06493,2.0647,2.0647,1583976.0
2006-06-08 07:25:00,2.0648,2.06505,2.0648,2.06486,1043259.0
2006-06-08 07:26:00,2.06482,2.06482,2.06461,2.06461,5708075.0
2006-06-08 07:28:00,2.0645,2.0645,2.06429,2.06446,8847944.0
2006-06-08 07:29:00,2.06447,2.06455,2.0644,2.06452,3100400.0
2006-06-08 07:30:00,2.06449,2.06465,2.06446,2.06465,13683966.0
2006-06-08 07:31:00,2.06457,2.06477,2.06453,2.06477,3515370.0
2006-06-08 07:32:00,2.06476,2.06476,2.06459,2.06467,6777325.0
2006-06-08 07:33:00,2.06445,2.06445,2.06401,2.06401,2731744.0
2006-06-08 07:34:00,2.06427,2.06431,2.06399,2.06429,4581432.0
2006-06-08 07:35:00,2.06434,2.06434,2.06421,2.06421,6757590.0
2006-06-08 07:36:00,2.06421,2.06434,2.0642,2.0642,3260051.0
2006-06-08 07:37:00,2.06421,2.06435,2.06421,2.06425,13946459.0
2006-06-08 07:38:00,2.06441,2.06442,2.06435,2.06442,6411034.0
2006-06-08 07:39:00,2.06446,2.06455,2.06441,2.06441,2856013.0
2006-06-08 07:40:00,2.06451,2.06464,2.06444,2.06464,6399928.0
2006-06-08 07:41:00,2.06473,2.06526,2.06473,2.06526,5636984.0
2006-06-08 07:42:00,2.06539,2.06553,2.06528,2.06528,9816608.0
2006-06-08 07:43:00,2.06534,2.06542,2.06513,2.06535,3507440.0
2006-06-08 07:44:00,2.06558,2.06625,2.06558,2.06625,10152777.0
2006-06-08 07:45:00,2.06634,2.06648,2.06624,2.06646,15104845.0
2006-06-08 07:46:00,2.06641,2.06641,2.06574,2.06574,14982454.0
2006-06-08 07:47:00,2.06624,2.06696,2.06624,2.06696,9921645.0
2006-06-08 07:48:00,2.06701,2.06701,2.06678,2.06678,2218830.0
2006-06-08 07:49:00,2.06676,2.06682,2.06638,2.06674,6296353.0
2006-06-08 07:50:00,2.06665,2.06682,2.06665,2.06678,6677140.0
2006-06-08 07:51:00,2.06682,2.06698,2.06659,2.06664,6820162.0
2006-06-08 07:52:00,2.06658,2.06658,2.0664,2.0664,7333321.0
2006-06-08 07:53:00,2.06636,2.06636,2.06612,2.06612,2318685.0
2006-06-08 07:54:00,2.06626,2.06637,2.06615,2.06615,12971182.0
2006-06-08 07:55:00,2.06608,2.06608,2.06577,2.06577,18750436.0
2006-06-08 07:56:00,2.06588,2.06634,2.06588,2.06634,1723210.0
2006-06-08 07:57:00,2.06651,2.06651,2.06624,2.06632,7618253.0
2006-06-08 07:58:00,2.06637,2.06676,2.06637,2.06658,6694168.0
2006-06-08 07:59:00,2.06663,2.06701,2.06663,2.06688,3609501.0
2006-06-08 08:00:00,2.06697,2.06697,2.06679,2.06682,1160180.0
2006-06-08 08:01:00,2.0669,2.0669,2.06672,2.06686,5209820.0
2006-06-08 08:03:00,2.06694,2.06701,2.06678,2.0668,12529394.0
2006-06-08 08:04:00,2.06678,2.0668,2.06671,2.06671,6442604.0
2006-06-08 08:05:00,2.06655,2.06659,2.06637,2.06637,3628250.0
2006-06-08 08:06:00,2.06629,2.06651,2.06627,2.06651,17803062.0
2006-06-08 08:07:00,2.06654,2.06668,2.06641,2.06663,3027033.0
2006-06-08 08:08:00,2.06672,2.06672,2.06661,2.06661,6312622.0
2006-06-08 08:09:00,2.06675,2.06703,2.06675,2.06703,8050489.0
2006-06-08 08:10:00,2.06708,2.06739,2.06708,2.06739,6547229.0
2006-06-08 08:11:00,2.06739,2.0674,2.06716,2.06734,5000981.0
2006-06-08 08:12:00,2.06752,2.06795,2.06752,2.06794,12168741.0
2006-06-08 08:13:00,2.06775,2.06775,2.06745,2.06748,2190252.0
2006-06-08 08:14:00,2.0675,2.06769,2.06743,2.06769,19056197.0
2006-06-08 08:15:00,2.06766,2.06772,2.06725,2.06725,10832808.0
2006-06-08 08:16:00,2.06745,2.06754,2.06744,2.06748,14995646.0
2006-06-08 08:17:00,2.06749,2.06749,2.06733,2.06733,3087943.0
2006-06-08 08:18:00,2.06714,2.06714,2.06687,2.06687,4393303.0
2006-06-08 08:19:00,2.06688,2.06688,2.06667,2.06683,9337630.0
2006-06-08 08:20:00,2.0669,2.06696,2.06686,2.06687,1412870.0
2006-06-08 08:22:00,2.06688,2.06692,2.06674,2.06692,8489614.0
2006-06-08 08:23:00,2.06681,2.06681,2.06657,2.0668,13718413.0
2006-06-08 08:24:00,2.06676,2.06676,2.06667,2.06673,7170376.0
2006-06-08 08:25:00,2.06678,2.06679,2.06671,2.06671,12701181.0
2006-06-08 08:26:00,2.0666,2.0666,2.0664,2.06648,15415425.0
2006-06-08 08:27:00,2.06661,2.06702,2.06661,2.06702,2441503.0
2006-06-08 08:28:00,2.06703,2.06714,2.06661,2.06679,8464205.0
2006-06-08 08:29:00,2.06676,2.06676,2.06646,2.06671,2943175.0
2006-06-08 08:30:00,2.06667,2.06697,2.06667,2.06697,15372681.0
2006-06-08 08:31:00,2.06692,2.06713,2.06692,2.06701,6232576.0
2006-06-08 08:32:00,2.06717,2.06717,2.0669,2.0669,5447679.0
2006-06-08 08:33:00,2.0666,2.0666,2.06627,2.06627,12962286.0
2006-06-08 08:34:00,2.06639,2.06639,2.06607,2.06607,2794856.0
2006-06-08 08:35:00,2.06601,2.06601,2.06563,2.06563,2241703.0
2006-06-08 08:36:00,2.06556,2.06556,2.06455,2.06461,6813610.0
2006-06-08 08:37:00,2.06466,2.06466,2.06449,2.06449,831347.0
2006-06-08 08:38:00,2.06442,2.06442,2.06425,2.06425,5003021.0
2006-06-08 08:39:00,2.06402,2.06418,2.06357,2.06388,14647610.0
2006-06-08 08:40:00,2.0641,2.06412,2.06398,2.06401,2842854.0
2006-06-08 08:41:00,2.06402,2.06426,2.06402,2.06407,5426565.0
2006-06-08 08:42:00,2.06415,2.06415,2.06397,2.06408,6646916.0
2006-06-08 08:43:00,2.06417,2.06438,2.06405,2.06438,4382585.0
2006-06-08 08:44:00,2.06467,2.06515,2.06467,2.06512,4031470.0
2006-06-08 08:45:00,2.06513,2.06516,2.06499,2.06512,12842981.0
2006-06-08 08:46:00,2.06487,2.06487,2.06424,2.0645,4631166.0
2006-06-08 08:47:00,2.06453,2.06454,2.06437,2.06454,7904220.0
2006-06-08 08:48:00,2.06446,2.06489,2.06446,2.06488,3917013.0
2006-06-08 08:49:00,2.06518,2.06548,2.06518,2.0653,3995240.0
2006-06-08 08:50:00,2.06552,2.06552,2.06528,2.06528,9240490.0
2006-06-08 08:51:00,2.06513,2.06521,2.06488,2.06488,10147586.0
2006-06-08 08:52:00,2.06486,2.06486,2.06461,2.06469,22323852.0
2006-06-08 08:53:00,2.06476,2.06488,2.06475,2.06483,7345070.0
2006-06-08 08:54:00,2.06482,2.06482,2.06447,2.06453,4587450.0
2006-06-08 08:55:00,2.06455,2.06467,2.06449,2.06449,8156623.0
2006-06-08 08:56:00,2.06447,2.06457,2.06444,2.06444,13055105.0
2006-06-08 08:57:00,2.06439,2.06457,2.06428,2.06457,7194497.0
2006-06-08 08:58:00,2.06463,2.06473,2.06453,2.0646,18188989.0
2006-06-08 08:59:00,2.06459,2.0646,2.0641,2.06449,15422344.0
2006-06-08 09:00:00,2.06458,2.0647,2.06434,2.06459,3559461.0
2006-06-08 09:01:00,2.06457,2.06457,2.0644,2.06455,7119980.0
2006-06-08 09:02:00,2.06452,2.06452,2.06406,2.06406,2092039.0
2006-06-08 09:03:00,2.06387,2.06387,2.06321,2.06321,4009717.0
2006-06-08 09:04:00,2.06302,2.06302,2.06233,2.06242,6644496.0
2006-06-08 09:05:00,2.06248,2.06257,2.06248,2.06253,3633145.0
2006-06-08 09:06:00,2.06279,2.06324,2.06279,2.06324,12018011.0
2006-06-08 09:07:00,2.06314,2.06325,2.06292,2.06292,12128572.0
2006-06-08 09:08:00,2.06284,2.06335,2.06281,2.06335,4255596.0
2006-06-08 09:09:00,2.06353,2.06353,2.06293,2.06293,5485959.0
2006-06-08 09:10:00,2.06311,2.06328,2.06301,2.06301,6847491.0
2006-06-08 09:11:00,2.06301,2.0634,2.06286,2.0634,1662131.0
2006-06-08 09:12:00,2.06349,2.06362,2.06348,2.06349,3707988.0
2006-06-08 09:13:00,2.06358,2.06358,2.06316,2.06316,3241934.0
2006-06-08 09:14:00,2.06297,2.06304,2.06297,2.06303,5094315.0
2006-06-08 09:15:00,2.06311,2.06311,2.06282,2.06303,5744414.0
2006-06-08 09:16:00,2.0631,2.06377,2.0631,2.06377,3513402.0
2006-06-08 09:17:00,2.06373,2.06373,2.06277,2.06277,7978008.0
2006-06-08 09:18:00,2.06278,2.06291,2.06267,2.06267,1318237.0
2006-06-08 09:19:00,2.06252,2.06252,2.06197,2.06197,1642555.0
2006-06-08 09:20:00,2.06207,2.06223,2.06201,2.06201,991291.0
2006-06-08 09:21:00,2.06191,2.06191,2.06145,2.06145,9957922.0
2006-06-08 09:22:00,2.06134,2.06134,2.06041,2.06074,19420107.0
2006-06-08 09:23:00,2.06073,2.06076,2.06045,2.06045,9111435.0
2006-06-08 09:24:00,2.06017,2.06017,2.05985,2.05985,8675603.0
2006-06-08 09:25:00,2.05976,2.06021,2.05976,2.06021,4370043.0
2006-06-08 09:26:00,2.06006,2.06006,2.05965,2.05998,15463637.0
2006-06-08 09:27:00,2.05991,2.06003,2.05964,2.05964,3181428.0
2006-06-08 09:28:00,2.05983,2.06022,2.05983,2.06022,2201311.0
2006-06-08 09:29:00,2.06008,2.06009,2.05991,2.06008,4074262.0
2006-06-08 09:30:00,2.05983,2.05983,2.0594,2.0594,434026.0
2006-06-08 09:31:00,2.05927,2.05936,2.05899,2.05899,9615110.0
2006-06-08 09:32:00,2.05905,2.05905,2.0587,2.05872,1680547.0
2006-06-08 09:33:00,2.05875,2.05888,2.05853,2.05888,23827240.0
2006-06-08 09:34:00,2.05892,2.05906,2.05892,2.05906,4994582.0
2006-06-08 09:35:00,2.05902,2.05907,2.05895,2.05898,4508483.0
2006-06-08 09:36:00,2.05892,2.05892,2.05879,2.05879,713936.0
2006-06-08 09:37:00,2.05866,2.05866,2.05839,2.05852,3116410.0
2006-06-08 09:38:00,2.05861,2.05863,2.05836,2.05863,17483809.0
2006-06-08 09:39:00,2.05859,2.05859,2.05815,2.05815,11187259.0
2006-06-08 09:40:00,2.0581,2.0581,2.05791,2.05804,1370587.0
2006-06-08 09:41:00,2.0581,2.05828,2.05809,2.05823,10449885.0
2006-06-08 09:42:00,2.05812,2.05812,2.05782,2.05783,7205191.0
2006-06-08 09:43:00,2.05779,2.05797,2.05769,2.0579,3392921.0
2006-06-08 09:44:00,2.05789,2.05803,2.05764,2.05803,14413529.0
2006-06-08 09:45:00,2.05785,2.05788,2.05778,2.05778,5018102.0
2006-06-08 09:46:00,2.05769,2.05774,2.05769,2.05771,1729765.0
2006-06-08 09:47:00,2.05758,2.0577,2.05746,2.0577,3185364.0
2006-06-08 09:48:00,2.05778,2.05844,2.05778,2.05844,2684699.0
2006-06-08 09:49:00,2.05838,2.05888,2.05838,2.05865,6387658.0
2006-06-08 09:50:00,2.05909,2.05925,2.05907,2.05925,6590051.0
2006-06-08 09:51:00,2.05938,2.05987,2.05938,2.05987,16285182.0
2006-06-08 09:52:00,2.05989,2.06007,2.05981,2.06007,5731126.0
2006-06-08 09:53:00,2.06011,2.06035,2.05994,2.06035,11295521.0
2006-06-08 09:54:00,2.06045,2.06058,2.06028,2.06058,1803913.0
2006-06-08 09:55:00,2.06061,2.06065,2.06042,2.06061,1761211.0
2006-06-08 09:56:00,2.06067,2.06103,2.06067,2.06103,8085117.0
2006-06-08 09:57:00,2.06119,2.06145,2.06106,2.06145,3674633.0
2006-06-08 09:58:00,2.06151,2.06154,2.06144,2.06144,5022279.0
2006-06-08 09:59:00,2.06133,2.06133,2.06081,2.06081,13034669.0
2006-06-08 10:00:00,2.06073,2.06085,2.06073,2.06082,5185680.0
2006-06-08 10:01:00,2.0609,2.0609,2.0606,2.0606,5312036.0
2006-06-08 10:02:00,2.06055,2.06072,2.06003,2.06003,4052352.0
2006-06-08 10:03:00,2.05999,2.06039,2.05999,2.06039,10508574.0
2006-06-08 10:04:00,2.06049,2.06049,2.06029,2.0603,16539506.0
2006-06-08 10:05:00,2.06021,2.06021,2.05998,2.05998,14308429.0
2006-06-08 10:06:00,2.0599,2.0599,2.05975,2.0599,3975377.0
2006-06-08 10:07:00,2.06,2.06,2.05946,2.05989,10096723.0
2006-06-08 10:08:00,2.05981,2.05981,2.05959,2.05974,2723315.0
2006-06-08 10:09:00,2.05977,2.05987,2.05959,2.05976,5950382.0
2006-06-08 10:10:00,2.05966,2.06015,2.05966,2.06015,2772806.0
2006-06-08 10:12:00,2.06026,2.06026,2.06013,2.06013,6205388.0
2006-06-08 10:13:00,2.05988,2.0603,2.05983,2.0603,14965222.0
2006-06-08 10:14:00,2.06041,2.06086,2.06041,2.06083,3746912.0
2006-06-08 10:15:00,2.06072,2.06072,2.0605,2.0605,5774997.0
2006-06-08 10:16:00,2.06045,2.06045,2.06014,2.06023,15966117.0
2006-06-08 10:17:00,2.06016,2.06016,2.05966,2.05966,1902071.0
2006-06-08 10:18:00,2.05975,2.05996,2.05974,2.05996,2084140.0
2006-06-08 10:19:00,2.06006,2.06006,2.05988,2.05988,4177114.0
2006-06-08 10:20:00,2.0599,2.0599,2.05978,2.05978,2645388.0
2006-06-08 10:21:00,2.05985,2.06002,2.05977,2.06002,4089952.0
2006-06-08 10:22:00,2.05996,2.06033,2.05996,2.06033,7702630.0
2006-06-08 10:23:00,2.0604,2.0604,2.06019,2.06019,839767.0
2006-06-08 10:24:00,2.06044,2.06058,2.06025,2.06054,4634792.0
2006-06-08 10:25:00,2.0604,2.06057,2.0604,2.06047,10532603.0
2006-06-08 10:26:00,2.06059,2.06103,2.06056,2.06103,12402228.0
2006-06-08 10:27:00,2.06112,2.06117,2.06096,2.06103,7584930.0
2006-06-08 10:28:00,2.06114,2.06121,2.06105,2.06117,5500149.0
2006-06-08 10:29:00,2.06093,2.06093,2.06053,2.06053,13150669.0
2006-06-08 10:30:00,2.06057,2.06057,2.06038,2.06043,4780927.0
2006-06-08 10:31:00,2.06033,2.06033,2.05997,2.05997,3960079.0
2006-06-08 10:32:00,2.06003,2.06005,2.05968,2.05968,4375461.0
2006-06-08 10:33:00,2.05973,2.05973,2.05916,2.05938,20737493.0
2006-06-08 10:34:00,2.05934,2.05934,2.05895,2.05895,8523039.0
2006-06-08 10:35:00,2.05894,2.05894,2.0585,2.05869,9576466.0
2006-06-08 10:36:00,2.05875,2.05953,2.05874,2.05953,4793274.0
2006-06-08 10:37:00,2.05958,2.05975,2.05958,2.05967,1607023.0
2006-06-08 10:38:00,2.05988,2.06008,2.05985,2.05987,4110170.0
2006-06-08 10:39:00,2.05998,2.06006,2.05945,2.06006,4878068.0
2006-06-08 10:40:00,2.06015,2.06015,2.05979,2.05993,8733448.0
2006-06-08 10:41:00,2.05984,2.05984,2.05892,2.05898,10331989.0
2006-06-08 10:42:00,2.05881,2.05881,2.0584,2.0584,8411628.0
2006-06-08 10:43:00,2.05833,2.05834,2.05812,2.05832,2363512.0
2006-06-08 10:44:00,2.05808,2.05814,2.05795,2.05795,5670590.0
2006-06-08 10:45:00,2.05801,2.05809,2.05788,2.05809,10190164.0
2006-06-08 10:46:00,2.05811,2.05823,2.05802,2.05823,4131894.0
2006-06-08 10:47:00,2.05843,2.0585,2.05843,2.05846,947388.0
2006-06-08 10:48:00,2.05879,2.05904,2.05879,2.05895,1738442.0
2006-06-08 10:49:00,2.05907,2.05952,2.05907,2.05952,3486041.0
2006-06-08 10:50:00,2.05961,2.05975,2.05943,2.05975,6852177.0
2006-06-08 10:51:00,2.05979,2.06053,2.05979,2.06053,678976.0
2006-06-08 10:52:00,2.06065,2.06068,2.06053,2.06062,1553177.0
2006-06-08 10:53:00,2.06046,2.06086,2.06046,2.06086,7712717.0
2006-06-08 10:54:00,2.061,2.06128,2.05965,2.06103,1373083.0
2006-06-08 10:55:00,2.06101,2.06101,2.06087,2.06092,9781625.0
2006-06-08 10:56:00,2.0611,2.06166,2.0611,2.06166,7199035.0
2006-06-08 10:57:00,2.06182,2.06196,2.06178,2.06178,16875945.0
2006-06-08 10:58:00,2.06158,2.06158,2.06119,2.06119,1104885.0
2006-06-08 10:59:00,2.06109,2.06127,2.06107,2.06121,7268604.0
2006-06-08 11:00:00,2.06128,2.06144,2.06115,2.06121,12817111.0
2006-06-08 11:01:00,2.06127,2.06158,2.05987,2.06158,5641686.0
2006-06-08 11:02:00,2.06163,2.06176,2.06144,2.06176,6648283.0
2006-06-08 11:03:00,2.06177,2.06191,2.06177,2.06184,5504246.0
2006-06-08 11:04:00,2.06193,2.06219,2.06193,2.06208,1754735.0
2006-06-08 11:05:00,2.06201,2.06204,2.06191,2.06194,12195649.0
2006-06-08 11:06:00,2.06195,2.06222,2.06192,2.06222,4573145.0
2006-06-08 11:07:00,2.06229,2.06231,2.06208,2.06231,3524020.0
2006-06-08 11:08:00,2.06236,2.06259,2.06229,2.06259,5816152.0
2006-06-08 11:09:00,2.0626,2.06264,2.06245,2.06247,3859422.0
2006-06-08 11:10:00,2.06241,2.06265,2.06241,2.06255,3404890.0
2006-06-08 11:11:00,2.06243,2.06243,2.06198,2.06207,6195476.0
2006-06-08 11:12:00,2.06204,2.06204,2.06189,2.06197,6758482.0
2006-06-08 11:13:00,2.0619,2.0619,2.06153,2.06168,4361869.0
2006-06-08 11:14:00,2.06165,2.0617,2.06153,2.06153,11568903.0
2006-06-08 11:15:00,2.06144,2.06173,2.06144,2.06173,5887953.0
2006-06-08 11:16:00,2.0617,2.06171,2.06152,2.06171,2397980.0
2006-06-08 11:17:00,2.06184,2.06216,2.06183,2.06216,8486384.0
2006-06-08 11:18:00,2.06233,2.06247,2.06226,2.0623,3532741.0
2006-06-08 11:19:00,2.06244,2.06272,2.06244,2.06272,2529327.0
2006-06-08 11:20:00,2.06253,2.06253,2.06242,2.06242,5867589.0
2006-06-08 11:21:00,2.06244,2.06272,2.06244,2.06272,5068399.0
2006-06-08 11:22:00,2.06257,2.06272,2.06255,2.06271,15567469.0
2006-06-08 11:23:00,2.06266,2.06279,2.06266,2.06272,671388.0
2006-06-08 11:24:00,2.06273,2.06301,2.06272,2.06301,5020789.0
2006-06-08 11:25:00,2.06299,2.0631,2.0629,2.0631,13765024.0
2006-06-08 11:26:00,2.06279,2.06361,2.06279,2.06361,8049122.0
2006-06-08 11:28:00,2.06342,2.06345,2.06329,2.06344,3826938.0
2006-06-08 11:29:00,2.06338,2.06338,2.06312,2.06312,2478011.0
2006-06-08 11:30:00,2.0631,2.06373,2.0631,2.06373,1015634.0
2006-06-08 11:31:00,2.06383,2.06386,2.06352,2.0636,6740496.0
2006-06-08 11:32:00,2.06359,2.06361,2.06348,2.06361,2101104.0
2006-06-08 11:33:00,2.06356,2.06396,2.06356,2.06396,6569266.0
2006-06-08 11:34:00,2.064,2.0641,2.064,2.06407,4129105.0
2006-06-08 11:35:00,2.06385,2.06385,2.06366,2.0637,10207166.0
2006-06-08 11:36:00,2.06377,2.06384,2.06356,2.06356,7498385.0
2006-06-08 11:37:00,2.06356,2.06356,2.06313,2.06318,2792261.0
2006-06-08 11:38:00,2.06314,2.0635,2.06307,2.0635,3897314.0
2006-06-08 11:39:00,2.06361,2.06361,2.06329,2.06334,5308702.0
2006-06-08 11:40:00,2.06345,2.06359,2.06345,2.06357,3780450.0
2006-06-08 11:41:00,2.06359,2.06366,2.06341,2.06362,7116913.0
2006-06-08 11:42:00,2.0636,2.06385,2.0636,2.0636,12966226.0
2006-06-08 11:43:00,2.06371,2.06459,2.06371,2.06459,3058837.0
2006-06-08 11:44:00,2.06463,2.06483,2.06447,2.06483,2716259.0
2006-06-08 11:45:00,2.06497,2.06526,2.06497,2.06526,6659799.0
2006-06-08 11:46:00,2.06535,2.06541,2.06527,2.06527,6151151.0
2006-06-08 11:47:00,2.06518,2.06518,2.065,2.0651,2254723.0
2006-06-08 11:48:00,2.0652,2.06525,2.06509,2.06523,1842474.0
2006-06-08 11:49:00,2.06523,2.06535,2.06511,2.06535,3709252.0
2006-06-08 11:50:00,2.06542,2.06614,2.06542,2.06614,3000628.0
2006-06-08 11:51:00,2.06627,2.0665,2.06601,2.06601,5400431.0
2006-06-08 11:52:00,2.06571,2.06571,2.06551,2.06551,770064.0
2006-06-08 11:53:00,2.06538,2.06541,2.06492,2.06539,16799508.0
2006-06-08 11:54:00,2.06539,2.06539,2.06472,2.06472,16792702.0
2006-06-08 11:55:00,2.0649,2.06516,2.0649,2.06516,1415174.0
2006-06-08 11:56:00,2.06523,2.06538,2.06523,2.06537,6172452.0
2006-06-08 11:57:00,2.06527,2.06527,2.06496,2.06505,21238351.0
2006-06-08 11:58:00,2.06528,2.06581,2.06528,2.06581,10388976.0
2006-06-08 11:59:00,2.06588,2.06588,2.06571,2.06575,6421171.0
2006-06-08 12:00:00,2.06568,2.06573,2.06553,2.06573,16184957.0
2006-06-08 12:01:00,2.06568,2.06568,2.06533,2.06541,16953062.0
2006-06-08 12:02:00,2.06548,2.06558,2.06541,2.06546,8107873.0
2006-06-08 12:03:00,2.06547,2.06557,2.06536,2.06536,5920416.0
2006-06-08 12:04:00,2.06523,2.06534,2.06522,2.06528,4014654.0
2006-06-08 12:05:00,2.06526,2.06536,2.06517,2.06517,28028124.0
2006-06-08 12:06:00,2.06529,2.06529,2.06483,2.06524,9875241.0
2006-06-08 12:07:00,2.0652,2.0652,2.06503,2.06506,3907057.0
2006-06-08 12:08:00,2.06502,2.06507,2.06482,2.06487,2132054.0
2006-06-08 12:09:00,2.06489,2.06498,2.06481,2.06481,12245843.0
2006-06-08 12:10:00,2.06495,2.06495,2.06463,2.06473,2593498.0
2006-06-08 12:11:00,2.06473,2.06473,2.06465,2.06473,17510593.0
2006-06-08 12:12:00,2.06476,2.06501,2.06476,2.0648,9513484.0
2006-06-08 12:13:00,2.06488,2.06498,2.06488,2.06491,1837987.0
2006-06-08 12:14:00,2.06489,2.06501,2.06484,2.06501,2802904.0
2006-06-08 12:15:00,2.06505,2.06505,2.06487,2.06487,6517149.0
2006-06-08 12:16:00,2.06492,2.06492,2.06473,2.06488,17354241.0
2006-06-08 12:17:00,2.0649,2.0652,2.0649,2.0652,4254690.0
2006-06-08 12:18:00,2.06526,2.06541,2.06526,2.06534,4848583.0
2006-06-08 12:19:00,2.06529,2.06529,2.06488,2.06488,2916741.0
2006-06-08 12:20:00,2.0651,2.0651,2.06492,2.06506,452042.0
2006-06-08 12:21:00,2.06505,2.06505,2.06488,2.0649,1477576.0
2006-06-08 12:22:00,2.0649,2.06522,2.0649,2.06522,2422897.0
2006-06-08 12:23:00,2.06528,2.06528,2.06502,2.06519,2313616.0
2006-06-08 12:24:00,2.06486,2.06532,2.06486,2.06532,4169159.0
2006-06-08 12:25:00,2.06528,2.0653,2.06526,2.06529,5269474.0
2006-06-08 12:26:00,2.0655,2.0657,2.0655,2.0657,337391.0
2006-06-08 12:27:00,2.06583,2.06597,2.06583,2.06595,2596059.0
2006-06-08 12:28:00,2.066,2.066,2.06576,2.06578,6407868.0
2006-06-08 12:29:00,2.06581,2.06591,2.06571,2.06589,9018024.0
2006-06-08 12:30:00,2.06591,2.0661,2.06591,2.06605,2471767.0
2006-06-08 12:31:00,2.06611,2.06611,2.06589,2.06603,4662628.0
2006-06-08 12:32:00,2.06604,2.06607,2.06586,2.06586,10478867.0
2006-06-08 12:33:00,2.066,2.06604,2.0659,2.06601,4565334.0
2006-06-08 12:34:00,2.06596,2.06596,2.06509,2.06509,8901649.0
2006-06-08 12:35:00,2.0651,2.06519,2.06509,2.0651,13822276.0
2006-06-08 12:36:00,2.06522,2.06534,2.06522,2.06524,6377661.0
2006-06-08 12:37:00,2.06515,2.06515,2.06489,2.06496,1877783.0
2006-06-08 12:38:00,2.06489,2.06492,2.0647,2.0647,8589659.0
2006-06-08 12:39:00,2.06477,2.06477,2.06449,2.06461,5910877.0
2006-06-08 12:40:00,2.06458,2.06469,2.06452,2.06469,1159567.0
2006-06-08 12:41:00,2.06469,2.0649,2.06443,2.06489,20027931.0
2006-06-08 12:42:00,2.06482,2.06482,2.06427,2.06427,1410637.0
2006-06-08 12:43:00,2.06428,2.06428,2.06413,2.06413,13191060.0
2006-06-08 12:44:00,2.06394,2.06394,2.06353,2.06357,984094.0
2006-06-08 12:45:00,2.06362,2.06373,2.06344,2.06344,7878551.0
2006-06-08 12:46:00,2.06327,2.06327,2.06307,2.06327,5154048.0
2006-06-08 12:47:00,2.06331,2.06347,2.06331,2.06347,10382217.0
2006-06-08 12:48:00,2.06345,2.06378,2.06345,2.06378,13118739.0
2006-06-08 12:49:00,2.06375,2.064,2.06361,2.06361,15239735.0
2006-06-08 12:50:00,2.0641,2.0642,2.0641,2.06419,10706033.0
2006-06-08 12:51:00,2.06432,2.06451,2.06432,2.06438,2967461.0
2006-06-08 12:52:00,2.06431,2.0645,2.064,2.0645,12304327.0
2006-06-08 12:53:00,2.06451,2.06454,2.06429,2.06429,6354875.0
2006-06-08 12:54:00,2.06428,2.06428,2.06409,2.06409,4826148.0
2006-06-08 12:55:00,2.06406,2.06411,2.06404,2.06405,23372021.0
2006-06-08 12:56:00,2.06406,2.06406,2.06378,2.06378,1713880.0
2006-06-08 12:57:00,2.06381,2.06383,2.06367,2.06367,2922809.0
2006-06-08 12:58:00,2.0636,2.06401,2.06357,2.06401,2163352.0
2006-06-08 12:59:00,2.06406,2.0641,2.06361,2.06361,714090.0
2006-06-08 13:00:00,2.06347,2.06357,2.06323,2.0633,13096490.0
2006-06-08 13:01:00,2.06339,2.06339,2.0627,2.0627,8745624.0
2006-06-08 13:02:00,2.06268,2.0629,2.06252,2.06288,4169711.0
2006-06-08 13:03:00,2.06285,2.0629,2.06247,2.06247,6318305.0
2006-06-08 13:04:00,2.06221,2.06221,2.06199,2.06205,1715115.0
2006-06-08 13:05:00,2.06218,2.06236,2.06169,2.06169,7592151.0
2006-06-08 13:06:00,2.06133,2.06133,2.06111,2.06111,534492.0
2006-06-08 13:07:00,2.06104,2.06116,2.06097,2.06097,9711190.0
2006-06-08 13:08:00,2.06125,2.06166,2.06125,2.06166,13032474.0
2006-06-08 13:09:00,2.06185,2.06202,2.06185,2.06193,5893651.0
2006-06-08 13:10:00,2.06199,2.06223,2.06199,2.06206,3048002.0
2006-06-08 13:11:00,2.06232,2.06255,2.06222,2.06255,3675992.0
2006-06-08 13:12:00,2.06271,2.06296,2.06271,2.06296,1454079.0
2006-06-08 13:13:00,2.06299,2.06343,2.06299,2.06343,4079954.0
2006-06-08 13:14:00,2.06349,2.06397,2.06349,2.06386,4306186.0
2006-06-08 13:15:00,2.06383,2.06383,2.06349,2.06354,5515084.0
2006-06-08 13:16:00,2.0635,2.0635,2.06323,2.06328,3012618.0
2006-06-08 13:17:00,2.06326,2.06326,2.06288,2.06293,2808174.0
2006-06-08 13:18:00,2.06291,2.06291,2.06255,2.0626,2878812.0
2006-06-08 13:19:00,2.0625,2.06263,2.06237,2.06263,4810574.0
2006-06-08 13:20:00,2.0626,2.06283,2.0626,2.06281,4014931.0
2006-06-08 13:21:00,2.06281,2.0629,2.06276,2.06276,5154872.0
2006-06-08 13:22:00,2.06281,2.06302,2.06281,2.06296,6104806.0
2006-06-08 13:23:00,2.06291,2.06292,2.06273,2.06292,3944382.0
2006-06-08 13:24:00,2.06297,2.06312,2.06293,2.06312,871521.0
2006-06-08 13:25:00,2.06322,2.06356,2.0632,2.06356,3842659.0
2006-06-08 13:26:00,2.06352,2.06365,2.06329,2.06329,19867592.0
2006-06-08 13:27:00,2.06333,2.06333,2.06311,2.06313,3008085.0
2006-06-08 13:28:00,2.06315,2.06328,2.06301,2.06301,2112572.0
2006-06-08 13:29:00,2.06302,2.06323,2.06302,2.06323,2391939.0
2006-06-08 13:30:00,2.06334,2.06354,2.06332,2.06343,12456026.0
2006-06-08 13:31:00,2.0634,2.06363,2.0634,2.06363,7559313.0
2006-06-08 13:32:00,2.06375,2.06383,2.06362,2.06362,6884419.0
2006-06-08 13:34:00,2.06359,2.06359,2.06325,2.06334,6363051.0
2006-06-08 13:35:00,2.06337,2.0635,2.06337,2.0635,572158.0
2006-06-08 13:36:00,2.06354,2.06354,2.06344,2.06344,6045586.0
2006-06-08 13:37:00,2.06335,2.06338,2.06327,2.06336,2158155.0
2006-06-08 13:38:00,2.0633,2.06346,2.06326,2.06346,4902314.0
2006-06-08 13:39:00,2.0636,2.06375,2.0636,2.06375,1939644.0
2006-06-08 13:40:00,2.06388,2.06393,2.06375,2.06375,6943055.0
2006-06-08 13:41:00,2.06356,2.06356,2.06301,2.06301,1498293.0
2006-06-08 13:42:00,2.06301,2.06304,2.06292,2.06292,3179961.0
2006-06-08 13:43:00,2.06301,2.06314,2.06301,2.0631,5256482.0
2006-06-08 13:44:00,2.06317,2.06322,2.06307,2.06322,11077015.0
2006-06-08 13:45:00,2.06328,2.0636,2.06328,2.0636,11023119.0
2006-06-08 13:46:00,2.06359,2.06369,2.06341,2.06341,2949065.0
2006-06-08 13:47:00,2.06344,2.06369,2.06344,2.06359,9649134.0
2006-06-08 13:48:00,2.06346,2.06346,2.06277,2.06277,2380321.0
2006-06-08 13:49:00,2.06295,2.0634,2.06289,2.06298,9352479.0
2006-06-08 13:50:00,2.06293,2.06318,2.06275,2.06302,10068773.0
2006-06-08 13:51:00,2.06287,2.06287,2.06269,2.06282,1202242.0
2006-06-08 13:52:00,2.06288,2.06294,2.06272,2.06273,4022645.0
2006-06-08 13:53:00,2.06295,2.06351,2.06295,2.06332,7324163.0
2006-06-08 13:54:00,2.06321,2.06321,2.06288,2.06288,6099681.0
2006-06-08 13:55:00,2.06277,2.06277,2.06224,2.06224,4174020.0
2006-06-08 13:56:00,2.06235,2.06239,2.06195,2.06239,3890630.0
2006-06-08 13:57:00,2.06239,2.06239,2.06176,2.06176,296937.0
2006-06-08 13:58:00,2.06196,2.06234,2.06196,2.06202,2800241.0
2006-06-08 13:59:00,2.06202,2.06212,2.0617,2.0617,14842210.0
2006-06-08 14:00:00,2.06173,2.06173,2.06139,2.06139,2419937.0
2006-06-08 14:01:00,2.06128,2.06128,2.06104,2.06104,12614713.0
2006-06-08 14:02:00,2.06082,2.06102,2.06082,2.06102,4143291.0
2006-06-08 14:03:00,2.06126,2.06126,2.06102,2.06102,830183.0
2006-06-08 14:04:00,2.06092,2.06092,2.06062,2.06074,3256144.0
2006-06-08 14:05:00,2.06092,2.06104,2.0605,2.06101,22380417.0
2006-06-08 14:06:00,2.06109,2.06127,2.06085,2.06085,1816074.0
2006-06-08 14:07:00,2.06087,2.06087,2.06063,2.0607,2126976.0
2006-06-08 14:08:00,2.06071,2.0614,2.06071,2.0614,13144138.0
2006-06-08 14:09:00,2.06163,2.06193,2.06163,2.06192,2868484.0
2006-06-08 14:10:00,2.06195,2.06201,2.06177,2.06177,6189972.0
2006-06-08 14:11:00,2.0617,2.06179,2.06153,2.06179,3231497.0
2006-06-08 14:12:00,2.0618,2.06193,2.06173,2.06177,14012142.0
2006-06-08 14:13:00,2.06174,2.06174,2.06135,2.06135,2228077.0
2006-06-08 14:14:00,2.0614,2.06168,2.0614,2.06168,14505980.0
2006-06-08 14:15:00,2.06166,2.06166,2.06125,2.06125,6320808.0
2006-06-08 14:16:00,2.06116,2.06116,2.06107,2.06111,5130703.0
2006-06-08 14:17:00,2.06103,2.06103,2.06045,2.06059,11180704.0
2006-06-08 14:18:00,2.06055,2.06065,2.06044,2.06065,12688467.0
2006-06-08 14:19:00,2.06068,2.06088,2.06068,2.06088,641416.0
2006-06-08 14:20:00,2.0607,2.06092,2.0607,2.06073,10740029.0
2006-06-08 14:21:00,2.06084,2.06111,2.06084,2.06107,19224377.0
2006-06-08 14:22:00,2.06097,2.06133,2.06097,2.0612,10210741.0
2006-06-08 14:23:00,2.06125,2.06146,2.0612,2.06146,17480100.0
2006-06-08 14:24:00,2.06136,2.0619,2.06136,2.0619,2738554.0
2006-06-08 14:25:00,2.06163,2.06163,2.06107,2.06107,4121674.0
2006-06-08 14:26:00,2.06138,2.06145,2.06138,2.0614,4011949.0
2006-06-08 14:27:00,2.06129,2.06129,2.0609,2.06106,7994750.0
2006-06-08 14:28:00,2.06109,2.06128,2.06092,2.06128,6858541.0
2006-06-08 14:29:00,2.06134,2.06134,2.06108,2.06108,2689649.0
2006-06-08 14:30:00,2.06095,2.06099,2.0604,2.0604,4300471.0
2006-06-08 14:31:00,2.06016,2.06016,2.05974,2.05978,9682395.0
2006-06-08 14:32:00,2.05983,2.05983,2.05961,2.05961,1959210.0
2006-06-08 14:33:00,2.05955,2.05955,2.0588,2.0588,15057747.0
2006-06-08 14:34:00,2.05947,2.06001,2.05947,2.06001,2246728.0
2006-06-08 14:35:00,2.06024,2.06052,2.06024,2.06037,3856200.0
2006-06-08 14:36:00,2.06034,2.06034,2.06019,2.06019,11169855.0
2006-06-08 14:37:00,2.05999,2.06009,2.05975,2.06009,5378752.0
2006-06-08 14:38:00,2.05999,2.05999,2.059,2.05941,3937574.0
2006-06-08 14:39:00,2.05954,2.05971,2.05918,2.05918,2756905.0
2006-06-08 14:40:00,2.05912,2.0597,2.05896,2.0597,2409657.0
2006-06-08 14:41:00,2.05967,2.05981,2.05944,2.05981,5418046.0
2006-06-08 14:42:00,2.05991,2.06065,2.05991,2.06065,2435468.0
2006-06-08 14:43:00,2.06075,2.06075,2.06039,2.0606,1102394.0
2006-06-08 14:44:00,2.06047,2.06047,2.05978,2.05978,16974839.0
2006-06-08 14:45:00,2.05973,2.05973,2.05937,2.05941,3155017.0
2006-06-08 14:46:00,2.0594,2.0594,2.05902,2.05902,3111555.0
2006-06-08 14:47:00,2.0589,2.05911,2.05888,2.05911,4942252.0
2006-06-08 14:48:00,2.05891,2.05911,2.05864,2.05911,5098741.0
2006-06-08 14:49:00,2.05898,2.05945,2.05898,2.05945,1290693.0
2006-06-08 14:50:00,2.05943,2.05956,2.05929,2.05956,10095144.0
2006-06-08 14:51:00,2.05953,2.05953,2.05876,2.05876,8546649.0
2006-06-08 14:52:00,2.05879,2.05879,2.05853,2.05863,16252405.0
2006-06-08 14:53:00,2.05883,2.05911,2.05883,2.059,7291862.0
2006-06-08 14:54:00,2.05883,2.05883,2.05802,2.05802,6995749.0
2006-06-08 14:55:00,2.05798,2.05806,2.05771,2.05771,4539736.0
2006-06-08 14:56:00,2.05778,2.05804,2.05778,2.05796,3096428.0
2006-06-08 14:57:00,2.05785,2.05785,2.0576,2.0576,2548828.0
2006-06-08 14:58:00,2.05762,2.05762,2.05741,2.05741,3045389.0
2006-06-08 14:59:00,2.05741,2.05741,2.0571,2.05718,9237403.0
2006-06-08 15:00:00,2.05719,2.05719,2.05695,2.05707,900716.0
2006-06-08 15:01:00,2.05708,2.05741,2.05708,2.05739,2001297.0
2006-06-08 15:02:00,2.05727,2.05738,2.05704,2.05704,19014768.0
2006-06-08 15:03:00,2.05697,2.05714,2.05692,2.05699,17409902.0
2006-06-08 15:04:00,2.0567,2.05722,2.0567,2.05722,2149755.0
2006-06-08 15:05:00,2.05714,2.0574,2.05714,2.0574,7516438.0
2006-06-08 15:06:00,2.05748,2.05791,2.05741,2.05791,5022722.0
2006-06-08 15:07:00,2.05791,2.05833,2.05791,2.05833,10424028.0
2006-06-08 15:08:00,2.05848,2.05917,2.05848,2.05917,1544256.0
2006-06-08 15:09:00,2.05946,2.05983,2.05943,2.05983,8009838.0
2006-06-08 15:10:00,2.05974,2.06015,2.05974,2.06015,13248411.0
2006-06-08 15:11:00,2.06031,2.06031,2.05985,2.05987,8860575.0
2006-06-08 15:12:00,2.06,2.06012,2.06,2.06006,2722763.0
2006-06-08 15:13:00,2.06012,2.06034,2.06012,2.06034,3484288.0
2006-06-08 15:14:00,2.06039,2.06056,2.06032,2.06032,4883128.0
2006-06-08 15:15:00,2.06045,2.06047,2.06037,2.06047,5639723.0
2006-06-08 15:16:00,2.06059,2.06092,2.06059,2.06066,4140695.0
2006-06-08 15:17:00,2.06048,2.06048,2.0601,2.0601,2189491.0
2006-06-08 15:18:00,2.06024,2.06037,2.06024,2.06035,3917091.0
2006-06-08 15:19:00,2.06048,2.06048,2.06019,2.06032,2399081.0
2006-06-08 15:20:00,2.06027,2.06042,2.06026,2.06026,3191536.0
2006-06-08 15:21:00,2.06028,2.06028,2.0602,2.0602,2458081.0
2006-06-08 15:22:00,2.06006,2.06006,2.05967,2.05967,339763.0
2006-06-08 15:23:00,2.05958,2.05958,2.05948,2.05949,15746334.0
2006-06-08 15:24:00,2.0596,2.0598,2.05959,2.05961,8494753.0
2006-06-08 15:25:00,2.05951,2.05981,2.05951,2.05981,5472412.0
2006-06-08 15:26:00,2.05981,2.0599,2.05961,2.05961,990590.0
2006-06-08 15:27:00,2.05952,2.05952,2.05929,2.05931,17471538.0
2006-06-08 15:28:00,2.05935,2.05973,2.05935,2.05973,6655623.0
2006-06-08 15:29:00,2.05979,2.06001,2.05979,2.06001,28922666.0
2006-06-08 15:30:00,2.06,2.06049,2.06,2.06049,12468055.0
2006-06-08 15:31:00,2.06026,2.06059,2.06026,2.06045,2216697.0
2006-06-08 15:32:00,2.06036,2.0604,2.05987,2.05987,5032116.0
2006-06-08 15:33:00,2.05959,2.05959,2.05897,2.05897,10188024.0
2006-06-08 15:34:00,2.05876,2.05876,2.05828,2.0585,15933691.0
2006-06-08 15:35:00,2.05873,2.05909,2.05871,2.05895,5852379.0
2006-06-08 15:36:00,2.05911,2.0594,2.05911,2.0594,322744.0
2006-06-08 15:37:00,2.05943,2.05958,2.05939,2.05946,5484325.0
2006-06-08 15:38:00,2.05946,2.05989,2.05946,2.05989,3504738.0
2006-06-08 15:39:00,2.05992,2.0602,2.05992,2.06019,2375461.0
2006-06-08 15:40:00,2.06017,2.06017,2.05981,2.05985,5482002.0
2006-06-08 15:41:00,2.05993,2.06016,2.05993,2.06016,742619.0
2006-06-08 15:42:00,2.06029,2.06113,2.06027,2.06113,8841923.0
2006-06-08 15:43:00,2.06125,2.06154,2.06125,2.06154,5412243.0
2006-06-08 15:44:00,2.06153,2.06185,2.06153,2.06173,6955071.0
2006-06-08 15:45:00,2.06204,2.06224,2.06199,2.06224,2882354.0
2006-06-08 15:46:00,2.06225,2.06291,2.06225,2.06291,14712528.0
2006-06-08 15:47:00,2.06287,2.06314,2.06287,2.06314,3945439.0
2006-06-08 15:48:00,2.06323,2.06342,2.06323,2.06326,2380118.0
2006-06-08 15:49:00,2.06313,2.06318,2.06273,2.06273,6167579.0
2006-06-08 15:50:00,2.06271,2.06316,2.06271,2.06294,6169411.0
2006-06-08 15:51:00,2.06313,2.06327,2.06293,2.06293,6524087.0
2006-06-08 15:52:00,2.06284,2.06284,2.06237,2.06237,3915594.0
2006-06-08 15:53:00,2.06224,2.0623,2.06194,2.0623,2800556.0
2006-06-08 15:54:00,2.06221,2.06251,2.06221,2.06251,2472881.0
2006-06-08 15:55:00,2.06255,2.06292,2.06255,2.06292,4844559.0
2006-06-08 15:56:00,2.06293,2.063,2.06293,2.063,1468317.0
2006-06-08 15:57:00,2.06308,2.06318,2.06303,2.06318,10336688.0
2006-06-08 15:58:00,2.06319,2.06341,2.06314,2.06341,2084111.0
2006-06-08 15:59:00,2.06351,2.06384,2.06342,2.06383,5779002.0
2006-06-08 16:00:00,2.06387,2.06413,2.06385,2.06413,3222974.0
2006-06-08 16:01:00,2.06415,2.06444,2.06415,2.06444,3475317.0
2006-06-08 16:02:00,2.06444,2.06463,2.06444,2.06463,3470729.0
2006-06-08 16:03:00,2.06472,2.06499,2.06472,2.06489,7603403.0
2006-06-08 16:04:00,2.06481,2.06481,2.0644,2.06449,7562077.0
2006-06-08 16:05:00,2.06469,2.06485,2.06457,2.06457,986797.0
2006-06-08 16:06:00,2.06438,2.06438,2.06398,2.06398,1596755.0
2006-06-08 16:07:00,2.06384,2.064,2.06364,2.064,6802468.0
2006-06-08 16:08:00,2.0641,2.06428,2.06409,2.06428,13967260.0
2006-06-08 16:09:00,2.0642,2.0642,2.06395,2.06395,1452085.0
2006-06-08 16:10:00,2.06387,2.06387,2.06297,2.06297,4024106.0
2006-06-08 16:11:00,2.06316,2.06316,2.06289,2.0631,4262022.0
2006-06-08 16:12:00,2.06322,2.06332,2.06318,2.06332,5821181.0
2006-06-08 16:13:00,2.06333,2.06333,2.06323,2.06331,3193799.0
2006-06-08 16:14:00,2.06342,2.06391,2.06334,2.06391,14918330.0
2006-06-08 16:15:00,2.06413,2.06466,2.06413,2.06466,1498427.0
2006-06-08 16:16:00,2.06454,2.06454,2.06426,2.06444,5279568.0
2006-06-08 16:17:00,2.06425,2.06425,2.06397,2.06404,5720232.0
2006-06-08 16:18:00,2.06413,2.06421,2.0641,2.0641,6709453.0
2006-06-08 16:19:00,2.06433,2.06507,2.06433,2.06507,2747630.0
2006-06-08 16:20:00,2.06494,2.06524,2.06494,2.065,3974413.0
2006-06-08 16:21:00,2.06476,2.06476,2.06444,2.06458,3150411.0
2006-06-08 16:22:00,2.06455,2.06475,2.06449,2.06475,17408088.0
2006-06-08 16:23:00,2.06485,2.0649,2.06462,2.06474,1648877.0
2006-06-08 16:24:00,2.06449,2.06449,2.06418,2.06425,9579378.0
2006-06-08 16:25:00,2.06421,2.0646,2.06421,2.06459,7367463.0
2006-06-08 16:26:00,2.06464,2.06485,2.06461,2.06469,4483541.0
2006-06-08 16:27:00,2.06485,2.06498,2.06485,2.06498,4522806.0
2006-06-08 16:28:00,2.06499,2.06499,2.06477,2.06495,6073828.0
2006-06-08 16:29:00,2.065,2.06511,2.06475,2.06475,9781634.0
2006-06-08 16:30:00,2.0644,2.06442,2.064,2.064,5312721.0
2006-06-08 16:31:00,2.06394,2.06396,2.06376,2.06396,9797839.0
2006-06-08 16:32:00,2.06379,2.06385,2.06374,2.06374,819313.0
2006-06-08 16:33:00,2.06361,2.06363,2.06344,2.06344,802832.0
2006-06-08 16:34:00,2.0634,2.0635,2.06331,2.0635,2682617.0
2006-06-08 16:35:00,2.06346,2.06346,2.06327,2.06337,14949941.0
2006-06-08 16:36:00,2.06339,2.06351,2.06333,2.06333,15004777.0
2006-06-08 16:37:00,2.06332,2.06332,2.0631,2.06323,6845296.0
2006-06-08 16:38:00,2.06332,2.06359,2.06325,2.06359,5431635.0
2006-06-08 16:39:00,2.06361,2.06387,2.06361,2.06387,4813840.0
2006-06-08 16:40:00,2.06392,2.06395,2.06374,2.06381,2934807.0
2006-06-08 16:41:00,2.06398,2.06398,2.06364,2.06394,990485.0
2006-06-08 16:42:00,2.06379,2.06389,2.06363,2.06363,6648718.0
2006-06-08 16:43:00,2.06354,2.06354,2.06309,2.06334,562272.0
2006-06-08 16:44:00,2.06335,2.06345,2.06329,2.0634,2458091.0
2006-06-08 16:45:00,2.06354,2.06407,2.06354,2.06407,10528517.0
2006-06-08 16:46:00,2.06401,2.06401,2.06355,2.06355,1764296.0
2006-06-08 16:47:00,2.06344,2.06349,2.06324,2.06348,4079730.0
2006-06-08 16:48:00,2.06341,2.06347,2.06331,2.06331,3891614.0
2006-06-08 16:49:00,2.06334,2.06334,2.06322,2.06331,16122359.0
2006-06-08 16:50:00,2.06328,2.06368,2.06328,2.06368,21445399.0
2006-06-08 16:51:00,2.06386,2.06396,2.06386,2.06396,2630721.0
2006-06-08 16:52:00,2.06396,2.06396,2.06375,2.06381,2796025.0
2006-06-08 16:53:00,2.06364,2.06384,2.06358,2.06358,5414825.0
2006-06-08 16:54:00,2.06356,2.06357,2.063,2.06334,2722965.0
2006-06-08 16:55:00,2.06321,2.06321,2.06301,2.06301,292360.0
2006-06-08 16:56:00,2.06291,2.0635,2.06291,2.0635,1213611.0
2006-06-08 16:57:00,2.06361,2.06411,2.06361,2.06411,321616.0
2006-06-08 16:58:00,2.06451,2.06496,2.06451,2.06496,5279007.0
2006-06-08 16:59:00,2.06514,2.06573,2.06514,2.06573,8462843.0
2006-06-08 17:00:00,2.06592,2.06621,2.06591,2.06621,23423083.0
2006-06-08 17:01:00,2.06624,2.06681,2.06624,2.06681,5712325.0
2006-06-08 17:02:00,2.06693,2.06763,2.06693,2.06763,1499648.0
2006-06-08 17:03:00,2.0675,2.0675,2.06703,2.06716,4549027.0
2006-06-08 17:04:00,2.06692,2.06713,2.06688,2.06688,1755191.0
2006-06-08 17:05:00,2.06675,2.06682,2.06635,2.06666,5048595.0
2006-06-08 17:06:00,2.0667,2.06677,2.06655,2.06677,4988562.0
2006-06-08 17:07:00,2.06675,2.06675,2.06656,2.06656,6996993.0
2006-06-08 17:08:00,2.0665,2.0665,2.0663,2.0663,8045785.0
2006-06-08 17:09:00,2.06645,2.06649,2.06637,2.06644,5484746.0
2006-06-08 17:10:00,2.06649,2.06661,2.06642,2.06642,5434487.0
2006-06-08 17:11:00,2.0666,2.06677,2.06655,2.0666,5763810.0
2006-06-08 17:12:00,2.06665,2.067,2.06665,2.06697,8306501.0
2006-06-08 17:13:00,2.06704,2.06728,2.06704,2.06708,3532093.0
2006-06-08 17:14:00,2.06693,2.06704,2.06688,2.06702,2287242.0
2006-06-08 17:15:00,2.067,2.06725,2.06699,2.06699,752275.0
2006-06-08 17:16:00,2.06704,2.06722,2.06704,2.06722,474800.0
2006-06-08 17:17:00,2.06721,2.06721,2.06718,2.06718,3342164.0
2006-06-08 17:18:00,2.0673,2.06739,2.06725,2.06729,4514815.0
2006-06-08 17:19:00,2.06749,2.06755,2.06739,2.06739,8820147.0
2006-06-08 17:20:00,2.06746,2.06746,2.06714,2.06714,638357.0
2006-06-08 17:21:00,2.06712,2.06737,2.06706,2.06737,1261312.0
2006-06-08 17:22:00,2.06745,2.06761,2.06745,2.06753,12336058.0
2006-06-08 17:23:00,2.06747,2.06765,2.06732,2.06765,765559.0
2006-06-08 17:24:00,2.06771,2.06771,2.06757,2.06757,1279288.0
2006-06-08 17:25:00,2.0675,2.0676,2.06727,2.06729,15314615.0
2006-06-08 17:26:00,2.06743,2.0678,2.06743,2.0678,1322196.0
2006-06-08 17:27:00,2.06787,2.06794,2.06779,2.06779,2585934.0
2006-06-08 17:28:00,2.06794,2.06794,2.0676,2.0676,2078645.0
2006-06-08 17:29:00,2.06754,2.06767,2.06739,2.06767,12622026.0
2006-06-08 17:30:00,2.06777,2.06808,2.06772,2.06808,21423547.0
2006-06-08 17:31:00,2.06821,2.06841,2.06821,2.06822,2262168.0
2006-06-08 17:32:00,2.06838,2.0688,2.06838,2.06868,2903210.0
2006-06-08 17:33:00,2.06886,2.06891,2.06868,2.06874,3994317.0
2006-06-08 17:34:00,2.0688,2.06899,2.06861,2.06861,757500.0
2006-06-08 17:35:00,2.06864,2.06864,2.06828,2.06851,2614758.0
2006-06-08 17:36:00,2.06845,2.06849,2.06827,2.06849,732580.0
2006-06-08 17:37:00,2.06854,2.06868,2.06854,2.06868,11164557.0
2006-06-08 17:38:00,2.06885,2.06887,2.06873,2.06882,7180349.0
2006-06-08 17:39:00,2.06881,2.06881,2.06859,2.06873,13160484.0
2006-06-08 17:40:00,2.06858,2.06858,2.06842,2.06842,6879581.0
2006-06-08 17:41:00,2.0684,2.06852,2.0684,2.06849,725053.0
2006-06-08 17:42:00,2.06843,2.06843,2.06795,2.06795,1959486.0
2006-06-08 17:43:00,2.06791,2.06792,2.06767,2.06767,3016501.0
2006-06-08 17:44:00,2.06758,2.06758,2.06716,2.06716,2124730.0
2006-06-08 17:45:00,2.067,2.067,2.06637,2.06637,733092.0
2006-06-08 17:46:00,2.06638,2.06638,2.06613,2.06614,11551927.0
2006-06-08 17:47:00,2.06626,2.06641,2.06623,2.06631,2256608.0
2006-06-08 17:48:00,2.06648,2.06674,2.06648,2.06668,11087108.0
2006-06-08 17:49:00,2.06683,2.06715,2.06683,2.06715,6753390.0
2006-06-08 17:50:00,2.06724,2.06727,2.0671,2.0671,9486296.0
2006-06-08 17:51:00,2.06719,2.06739,2.06717,2.06739,4596351.0
2006-06-08 17:52:00,2.06741,2.06761,2.06726,2.06726,16886126.0
2006-06-08 17:53:00,2.06728,2.06759,2.06723,2.06759,6855254.0
2006-06-08 17:54:00,2.06768,2.06801,2.06768,2.068,1426539.0
2006-06-08 17:55:00,2.06812,2.06841,2.06812,2.06817,782381.0
2006-06-08 17:56:00,2.0682,2.06833,2.0682,2.06833,11844573.0
2006-06-08 17:57:00,2.06833,2.06844,2.06798,2.06798,15753675.0
2006-06-08 17:58:00,2.06826,2.06844,2.06826,2.06844,7470411.0
2006-06-08 17:59:00,2.06858,2.06871,2.06858,2.06858,871671.0
2006-06-08 18:00:00,2.06851,2.06851,2.06808,2.06808,5737451.0
2006-06-08 18:01:00,2.06818,2.06818,2.06794,2.06807,1291080.0
2006-06-08 18:02:00,2.06811,2.0682,2.06811,2.0682,759007.0
2006-06-08 18:03:00,2.06822,2.06838,2.06822,2.0683,6058265.0
2006-06-08 18:04:00,2.06844,2.06857,2.06838,2.06847,535631.0
2006-06-08 18:05:00,2.06849,2.0685,2.06839,2.06847,3436898.0
2006-06-08 18:06:00,2.06834,2.06838,2.06819,2.06822,5809426.0
2006-06-08 18:07:00,2.06816,2.06816,2.06784,2.06784,422349.0
2006-06-08 18:08:00,2.06772,2.06784,2.06757,2.06784,4736114.0
2006-06-08 18:09:00,2.06788,2.06818,2.06785,2.06818,4251208.0
2006-06-08 18:10:00,2.06821,2.06844,2.06821,2.06838,528089.0
2006-06-08 18:11:00,2.06818,2.06819,2.06813,2.06819,1103458.0
2006-06-08 18:12:00,2.0682,2.0683,2.06814,2.06814,5712354.0
2006-06-08 18:13:00,2.06823,2.06838,2.06818,2.06838,629615.0
2006-06-08 18:14:00,2.06845,2.0686,2.06845,2.0686,4199521.0
2006-06-08 18:15:00,2.06878,2.06904,2.06871,2.06904,6614138.0
2006-06-08 18:16:00,2.06905,2.06949,2.06905,2.06927,6446126.0
2006-06-08 18:17:00,2.06894,2.06894,2.06859,2.06875,1480318.0
2006-06-08 18:18:00,2.06879,2.0689,2.06874,2.06887,11950780.0
2006-06-08 18:19:00,2.06889,2.06892,2.06863,2.06863,6407528.0
2006-06-08 18:20:00,2.0684,2.0684,2.06808,2.06815,3915541.0
2006-06-08 18:21:00,2.06811,2.0682,2.06808,2.06808,2138798.0
2006-06-08 18:22:00,2.06825,2.0685,2.06825,2.0685,3910834.0
2006-06-08 18:23:00,2.0686,2.06881,2.0686,2.06871,12193428.0
2006-06-08 18:24:00,2.06865,2.06865,2.06849,2.06864,1260021.0
2006-06-08 18:25:00,2.06864,2.06881,2.0686,2.06877,10956939.0
2006-06-08 18:26:00,2.06863,2.06885,2.06859,2.06885,3045787.0
2006-06-08 18:27:00,2.06903,2.06914,2.06903,2.06914,4639117.0
2006-06-08 18:28:00,2.06914,2.06924,2.06895,2.06924,8278277.0
2006-06-08 18:29:00,2.06933,2.06936,2.0692,2.06925,1674909.0
2006-06-08 18:30:00,2.06941,2.06962,2.06928,2.06962,3004372.0
2006-06-08 18:31:00,2.06967,2.06973,2.06955,2.06972,2774147.0
2006-06-08 18:32:00,2.06952,2.06952,2.06932,2.06943,9397860.0
2006-06-08 18:33:00,2.06949,2.06962,2.06949,2.06958,811903.0
2006-06-08 18:34:00,2.06959,2.06962,2.06933,2.06936,11022366.0
2006-06-08 18:35:00,2.06943,2.06964,2.06943,2.06964,9173593.0
2006-06-08 18:37:00,2.06961,2.06969,2.06955,2.06969,6246981.0
2006-06-08 18:38:00,2.06965,2.06975,2.06959,2.06969,11136272.0
2006-06-08 18:39:00,2.06982,2.06982,2.06965,2.06965,5799973.0
2006-06-08 18:40:00,2.06975,2.06984,2.06963,2.06975,3935122.0
2006-06-08 18:41:00,2.06979,2.07001,2.06974,2.06993,2908374.0
2006-06-08 18:42:00,2.07004,2.07033,2.06995,2.07033,5294126.0
2006-06-08 18:43:00,2.07029,2.07052,2.07029,2.0705,6058669.0
2006-06-08 18:44:00,2.07057,2.07074,2.07051,2.07063,10177204.0
2006-06-08 18:45:00,2.07063,2.07077,2.07063,2.07072,4160246.0
2006-06-08 18:46:00,2.07063,2.07074,2.07041,2.0705,12188925.0
2006-06-08 18:47:00,2.07043,2.07067,2.07043,2.07055,17716608.0
2006-06-08 18:48:00,2.07046,2.07046,2.0703,2.0703,3250788.0
2006-06-08 18:49:00,2.07044,2.07064,2.07044,2.07064,2815964.0
2006-06-08 18:50:00,2.07092,2.07112,2.07076,2.07076,2541854.0
2006-06-08 18:51:00,2.07081,2.07094,2.07081,2.07081,3526569.0
2006-06-08 18:52:00,2.07084,2.07088,2.07077,2.07084,4247888.0
2006-06-08 18:53:00,2.0708,2.07093,2.07077,2.07093,10765111.0
2006-06-08 18:54:00,2.07087,2.07088,2.07068,2.07071,6606766.0
2006-06-08 18:55:00,2.07075,2.07104,2.07075,2.07104,16348554.0
2006-06-08 18:56:00,2.07065,2.0712,2.07065,2.07079,8144524.0
2006-06-08 18:57:00,2.07083,2.07098,2.07078,2.07078,3241823.0
2006-06-08 18:58:00,2.07066,2.07066,2.07013,2.07013,9826868.0
2006-06-08 18:59:00,2.0701,2.07023,2.06994,2.06994,4564230.0
2006-06-08 19:00:00,2.06998,2.07021,2.06998,2.0701,9019311.0
2006-06-08 19:01:00,2.07,2.07035,2.06993,2.07035,2345228.0
2006-06-08 19:02:00,2.07032,2.07036,2.07021,2.07021,2464188.0
2006-06-08 19:03:00,2.07003,2.07006,2.06971,2.06986,10702252.0
2006-06-08 19:04:00,2.0697,2.06989,2.06969,2.06969,9718363.0
2006-06-08 19:05:00,2.06959,2.06968,2.06945,2.06946,3934293.0
2006-06-08 19:06:00,2.0696,2.07025,2.0696,2.07025,31021601.0
2006-06-08 19:07:00,2.07034,2.07034,2.06981,2.06981,204024.0
2006-06-08 19:08:00,2.06964,2.0697,2.06939,2.06958,1020787.0
2006-06-08 19:09:00,2.06976,2.06986,2.06969,2.06986,2710131.0
2006-06-08 19:10:00,2.0698,2.06988,2.06976,2.06976,11967380.0
2006-06-08 19:11:00,2.06962,2.06979,2.06962,2.06979,1245713.0
2006-06-08 19:12:00,2.06952,2.06953,2.06936,2.06936,1434812.0
2006-06-08 19:13:00,2.06916,2.06964,2.06916,2.06964,7161527.0
2006-06-08 19:14:00,2.06976,2.06993,2.06976,2.06981,1887015.0
2006-06-08 19:15:00,2.06979,2.06986,2.06975,2.06976,8511517.0
2006-06-08 19:16:00,2.07011,2.07041,2.07011,2.07032,2282323.0
2006-06-08 19:17:00,2.07013,2.07026,2.07003,2.0702,1794166.0
2006-06-08 19:18:00,2.07023,2.07056,2.07023,2.07056,6616747.0
2006-06-08 19:19:00,2.07018,2.07073,2.07018,2.07073,4327783.0
2006-06-08 19:20:00,2.0707,2.0707,2.07057,2.07057,1253908.0
2006-06-08 19:21:00,2.07054,2.07054,2.07032,2.07036,1725155.0
2006-06-08 19:22:00,2.07018,2.07029,2.07018,2.07024,1212477.0
2006-06-08 19:23:00,2.07016,2.07035,2.07016,2.07027,10804135.0
2006-06-08 19:24:00,2.06995,2.06995,2.0693,2.0693,3498790.0
2006-06-08 19:25:00,2.06913,2.0693,2.06913,2.06918,11300577.0
2006-06-08 19:26:00,2.06917,2.0693,2.06909,2.0693,6662936.0
2006-06-08 19:27:00,2.06933,2.06942,2.06927,2.06942,5002016.0
2006-06-08 19:28:00,2.06938,2.06938,2.06931,2.06931,47045.0
2006-06-08 19:29:00,2.06925,2.06925,2.06894,2.06894,2818305.0
2006-06-08 19:30:00,2.06909,2.0691,2.06889,2.0691,3529290.0
2006-06-08 19:31:00,2.06906,2.06914,2.06896,2.06896,3483856.0
2006-06-08 19:32:00,2.06898,2.06915,2.06898,2.0691,1385056.0
2006-06-08 19:33:00,2.06903,2.06937,2.06901,2.06937,5241345.0
2006-06-08 19:34:00,2.06941,2.06977,2.06941,2.06977,6544268.0
2006-06-08 19:35:00,2.06935,2.06944,2.06912,2.0693,4861273.0
2006-06-08 19:36:00,2.06944,2.0696,2.06944,2.06953,3350084.0
2006-06-08 19:37:00,2.06949,2.06949,2.06926,2.06932,1671487.0
2006-06-08 19:38:00,2.06934,2.06937,2.06918,2.06918,10192104.0
2006-06-08 19:39:00,2.0691,2.06914,2.06861,2.06914,10679631.0
2006-06-08 19:40:00,2.06909,2.06921,2.06909,2.06921,2524531.0
2006-06-08 19:41:00,2.06929,2.06932,2.06913,2.06913,4231465.0
2006-06-08 19:42:00,2.06883,2.06887,2.0687,2.0687,4498184.0
2006-06-08 19:43:00,2.06874,2.06874,2.0682,2.0682,6065560.0
2006-06-08 19:44:00,2.0683,2.06846,2.06826,2.06826,2234341.0
2006-06-08 19:45:00,2.06869,2.06883,2.06869,2.06879,562597.0
2006-06-08 19:46:00,2.06903,2.06915,2.06884,2.06884,4909708.0
2006-06-08 19:47:00,2.06873,2.06901,2.06873,2.06901,3362371.0
2006-06-08 19:48:00,2.06894,2.06901,2.06877,2.06901,1116700.0
2006-06-08 19:49:00,2.06894,2.06894,2.06879,2.06879,351052.0
2006-06-08 19:50:00,2.06872,2.06875,2.06862,2.06875,1636773.0
2006-06-08 19:51:00,2.06865,2.06874,2.06864,2.06864,6422714.0
2006-06-08 19:52:00,2.06861,2.06861,2.06842,2.06848,4996693.0
2006-06-08 19:53:00,2.06848,2.06848,2.0684,2.0684,10809995.0
2006-06-08 19:54:00,2.06839,2.06843,2.06829,2.06829,6320077.0
2006-06-08 19:55:00,2.06827,2.06832,2.06827,2.06832,836993.0
2006-06-08 19:56:00,2.06825,2.06829,2.06807,2.06807,4146646.0
2006-06-08 19:57:00,2.06817,2.06817,2.06804,2.06804,13337210.0
2006-06-08 19:58:00,2.068,2.06803,2.06786,2.06787,2805000.0
2006-06-08 19:59:00,2.06769,2.06769,2.06747,2.06755,8143902.0
2006-06-08 20:00:00,2.06755,2.06763,2.06754,2.06754,5019525.0
2006-06-08 20:01:00,2.06746,2.06754,2.06742,2.06754,4295340.0
2006-06-08 20:02:00,2.06748,2.06762,2.06725,2.06747,10472511.0
2006-06-08 20:03:00,2.06762,2.06762,2.06716,2.06752,13052429.0
2006-06-08 20:04:00,2.06755,2.06769,2.06748,2.06764,3301547.0
2006-06-08 20:05:00,2.06772,2.06772,2.06758,2.06758,174959.0
2006-06-08 20:06:00,2.06753,2.06769,2.06753,2.06769,336793.0
2006-06-08 20:07:00,2.06776,2.06816,2.06776,2.0681,12721393.0
2006-06-08 20:08:00,2.06816,2.06828,2.06813,2.0682,268766.0
2006-06-08 20:09:00,2.06818,2.06818,2.06816,2.06816,416161.0
2006-06-08 20:10:00,2.06796,2.0685,2.06796,2.06848,2009588.0
2006-06-08 20:11:00,2.06857,2.0686,2.06846,2.06858,5391986.0
2006-06-08 20:12:00,2.06847,2.06863,2.06831,2.06831,2163014.0
2006-06-08 20:13:00,2.06835,2.06842,2.06828,2.06835,12018579.0
2006-06-08 20:14:00,2.06823,2.06847,2.06823,2.06847,4038744.0
2006-06-08 20:15:00,2.06853,2.06867,2.06853,2.06866,1090782.0
2006-06-08 20:16:00,2.06872,2.06873,2.06836,2.06836,10690140.0
2006-06-08 20:17:00,2.06876,2.06876,2.06865,2.06865,39119.0
2006-06-08 20:18:00,2.06838,2.06838,2.06818,2.06818,1668752.0
2006-06-08 20:19:00,2.06804,2.06804,2.06791,2.06791,2671591.0
2006-06-08 20:20:00,2.06779,2.06779,2.0676,2.06766,3268881.0
2006-06-08 20:21:00,2.06773,2.06788,2.06773,2.06776,4438981.0
2006-06-08 20:22:00,2.06778,2.06783,2.06766,2.06766,2273391.0
2006-06-08 20:23:00,2.06778,2.06784,2.06763,2.06763,1746915.0
2006-06-08 20:24:00,2.06785,2.06799,2.06776,2.06776,18501993.0
2006-06-08 20:25:00,2.06777,2.06799,2.0677,2.06799,1285311.0
2006-06-08 20:26:00,2.06802,2.06827,2.06802,2.06827,3665661.0
2006-06-08 20:27:00,2.06844,2.06891,2.06844,2.06882,9632872.0
2006-06-08 20:28:00,2.06881,2.06881,2.06849,2.06852,1117056.0
2006-06-08 20:29:00,2.0685,2.0685,2.06835,2.06835,12042692.0
2006-06-08 20:30:00,2.06822,2.0683,2.06816,2.06822,1804515.0
2006-06-08 20:31:00,2.06818,2.06818,2.06761,2.06761,6050013.0
2006-06-08 20:32:00,2.06771,2.06771,2.06752,2.06762,10727960.0
2006-06-08 20:33:00,2.06765,2.06774,2.06765,2.06774,147880.0
2006-06-08 20:34:00,2.06773,2.0678,2.06757,2.06757,5075510.0
2006-06-08 20:35:00,2.06753,2.06757,2.06753,2.06757,103503.0
2006-06-08 20:36:00,2.06738,2.06738,2.0672,2.0672,2116077.0
2006-06-08 20:37:00,2.06692,2.06692,2.06662,2.06662,1068592.0
2006-06-08 20:38:00,2.06654,2.06662,2.06644,2.06661,6215358.0
2006-06-08 20:39:00,2.06668,2.06668,2.06646,2.06657,9329881.0
2006-06-08 20:40:00,2.06663,2.06682,2.06661,2.06661,11211596.0
2006-06-08 20:41:00,2.06669,2.06673,2.06656,2.0666,6150909.0
2006-06-08 20:42:00,2.06659,2.06659,2.06643,2.06643,227892.0
2006-06-08 20:43:00,2.06654,2.0668,2.06654,2.0668,1669761.0
2006-06-08 20:44:00,2.06663,2.06726,2.06663,2.06726,8061881.0
2006-06-08 20:45:00,2.06723,2.06723,2.06703,2.06703,35253.0
2006-06-08 20:46:00,2.06703,2.06703,2.06668,2.06684,5137175.0
2006-06-08 20:47:00,2.06691,2.06731,2.06691,2.06728,5748034.0
2006-06-08 20:48:00,2.06742,2.06773,2.06742,2.06763,6649718.0
2006-06-08 20:49:00,2.06752,2.06772,2.06752,2.06772,1870881.0
2006-06-08 20:50:00,2.06776,2.06776,2.06752,2.06752,3750217.0
2006-06-08 20:51:00,2.06733,2.06733,2.06723,2.06723,2219323.0
2006-06-08 20:52:00,2.06714,2.06714,2.06693,2.06714,4239075.0
2006-06-08 20:53:00,2.06714,2.06722,2.06714,2.06717,7777871.0
2006-06-08 20:54:00,2.06719,2.06719,2.06709,2.06709,5982092.0
2006-06-08 20:55:00,2.06695,2.06695,2.06678,2.06678,2030200.0
2006-06-08 20:56:00,2.06674,2.06674,2.06646,2.06646,4049513.0
2006-06-08 20:57:00,2.06647,2.06656,2.06631,2.06637,3566041.0
2006-06-08 20:58:00,2.06643,2.06662,2.06622,2.06662,5144683.0
2006-06-08 20:59:00,2.06681,2.06702,2.06668,2.06702,2811602.0
2006-06-08 21:00:00,2.06679,2.06679,2.06667,2.06667,5984847.0
2006-06-08 21:01:00,2.06682,2.06707,2.06668,2.06707,1891819.0
2006-06-08 21:02:00,2.06719,2.0673,2.06716,2.0673,3616839.0
2006-06-08 21:03:00,2.06735,2.06735,2.0671,2.0671,2904607.0
2006-06-08 21:04:00,2.06723,2.06757,2.06723,2.06757,2081028.0
2006-06-08 21:05:00,2.06764,2.06799,2.06764,2.06799,3760558.0
2006-06-08 21:06:00,2.06781,2.06781,2.06757,2.06757,5046919.0
2006-06-08 21:07:00,2.06758,2.06771,2.06758,2.0677,8593989.0
2006-06-08 21:08:00,2.06771,2.06771,2.06753,2.06771,6558532.0
2006-06-08 21:09:00,2.06772,2.06773,2.0676,2.06769,3566557.0
2006-06-08 21:10:00,2.0678,2.06785,2.06768,2.06781,1386924.0
2006-06-08 21:11:00,2.06802,2.06836,2.06802,2.06836,5736214.0
2006-06-08 21:12:00,2.06826,2.0683,2.06826,2.0683,1446414.0
2006-06-08 21:13:00,2.06842,2.06868,2.06809,2.06868,1220465.0
2006-06-08 21:14:00,2.06862,2.06862,2.06837,2.06837,16955705.0
2006-06-08 21:15:00,2.06816,2.06832,2.06814,2.06814,5052616.0
2006-06-08 21:16:00,2.06808,2.06814,2.06808,2.06814,5468125.0
2006-06-08 21:17:00,2.0683,2.06839,2.06819,2.06819,19575793.0
2006-06-08 21:18:00,2.06813,2.06813,2.06773,2.06773,2630653.0
2006-06-08 21:19:00,2.06789,2.06789,2.0677,2.0677,2844059.0
2006-06-08 21:20:00,2.06768,2.06768,2.0673,2.06756,1234949.0
2006-06-08 21:21:00,2.06749,2.06749,2.06729,2.06746,20040965.0
2006-06-08 21:22:00,2.06735,2.0675,2.06705,2.0675,10660085.0
2006-06-08 21:23:00,2.06747,2.06756,2.06747,2.06748,10397649.0
2006-06-08 21:24:00,2.06735,2.06751,2.0673,2.0674,18221325.0
2006-06-08 21:25:00,2.06746,2.0676,2.06741,2.06741,16780426.0
2006-06-08 21:26:00,2.0675,2.06756,2.06732,2.06756,1207172.0
2006-06-08 21:27:00,2.06772,2.06775,2.06759,2.06769,5050780.0
2006-06-08 21:28:00,2.06773,2.06784,2.06773,2.06784,674920.0
2006-06-08 21:29:00,2.06785,2.06816,2.06785,2.06816,15441994.0
2006-06-08 21:30:00,2.06812,2.06822,2.06788,2.06788,4106928.0
2006-06-08 21:31:00,2.06776,2.06776,2.06774,2.06774,323554.0
2006-06-08 21:32:00,2.06766,2.06782,2.06766,2.06782,3446693.0
2006-06-08 21:33:00,2.06793,2.06827,2.06793,2.06827,983941.0
2006-06-08 21:34:00,2.06826,2.06826,2.06807,2.06807,2336711.0
2006-06-08 21:35:00,2.06806,2.06826,2.06806,2.06826,2129631.0
2006-06-08 21:36:00,2.06809,2.06815,2.06809,2.06815,939147.0
2006-06-08 21:37:00,2.06807,2.06807,2.06783,2.06783,2341526.0
2006-06-08 21:38:00,2.06788,2.06788,2.06766,2.06766,1175083.0
2006-06-08 21:39:00,2.06753,2.06758,2.06751,2.06752,2137119.0
2006-06-08 21:40:00,2.06731,2.06735,2.06722,2.06722,4158422.0
2006-06-08 21:41:00,2.06719,2.06719,2.06697,2.06698,1119327.0
2006-06-08 21:42:00,2.06695,2.06695,2.06679,2.06679,1737475.0
2006-06-08 21:43:00,2.06676,2.06676,2.06626,2.06626,1075586.0
2006-06-08 21:45:00,2.06637,2.06684,2.06637,2.06684,4192413.0
2006-06-08 21:46:00,2.0668,2.0668,2.06656,2.06656,495237.0
2006-06-08 21:47:00,2.06662,2.06685,2.06662,2.06685,6603456.0
2006-06-08 21:48:00,2.06689,2.06692,2.06643,2.06643,2849830.0
2006-06-08 21:49:00,2.06641,2.06655,2.06622,2.06655,574119.0
2006-06-08 21:50:00,2.06661,2.06693,2.06661,2.06682,1541186.0
2006-06-08 21:51:00,2.06693,2.06693,2.06658,2.06666,10210082.0
2006-06-08 21:52:00,2.0666,2.0666,2.06606,2.06624,9995609.0
2006-06-08 21:53:00,2.06624,2.06644,2.06612,2.06644,2066193.0
2006-06-08 21:54:00,2.06661,2.06687,2.06661,2.06683,3116943.0
2006-06-08 21:55:00,2.06691,2.06693,2.06677,2.06677,2279896.0
2006-06-08 21:56:00,2.06674,2.06689,2.06674,2.06674,3441912.0
2006-06-08 21:57:00,2.06671,2.06671,2.06651,2.06668,1017885.0
2006-06-08 21:58:00,2.06674,2.06717,2.06674,2.06717,4367970.0
2006-06-08 21:59:00,2.06722,2.06743,2.06722,2.06727,14291183.0
2006-06-08 22:00:00,2.06724,2.06724,2.06708,2.06717,11406083.0
2006-06-08 22:01:00,2.06717,2.06737,2.06717,2.06725,3141876.0
2006-06-08 22:02:00,2.0672,2.06731,2.06711,2.06731,5550266.0
2006-06-08 22:03:00,2.06735,2.06735,2.06715,2.0672,2130721.0
2006-06-08 22:04:00,2.06717,2.06717,2.0671,2.0671,2563491.0
2006-06-08 22:05:00,2.06696,2.06739,2.06696,2.06731,6355130.0
2006-06-08 22:06:00,2.06735,2.06737,2.06724,2.06724,2076335.0
2006-06-08 22:07:00,2.06708,2.0672,2.06705,2.06705,1061311.0
2006-06-08 22:08:00,2.06711,2.0672,2.06695,2.0672,3531157.0
2006-06-08 22:10:00,2.06732,2.06749,2.06732,2.06748,2331635.0
2006-06-08 22:11:00,2.06752,2.06752,2.06695,2.06703,16489862.0
2006-06-08 22:12:00,2.06701,2.06701,2.06673,2.06675,4288027.0
2006-06-08 22:13:00,2.06665,2.06675,2.0665,2.0666,1821351.0
2006-06-08 22:14:00,2.06648,2.0665,2.06636,2.06643,2867856.0
2006-06-08 22:15:00,2.06644,2.06644,2.066,2.06636,7683226.0
2006-06-08 22:16:00,2.06639,2.06668,2.06639,2.06668,5694638.0
2006-06-08 22:17:00,2.06676,2.06708,2.06673,2.06708,768083.0
2006-06-08 22:18:00,2.06712,2.06742,2.06712,2.06742,1577086.0
2006-06-08 22:19:00,2.06748,2.06748,2.067,2.06711,6209595.0
2006-06-08 22:20:00,2.06713,2.06716,2.06695,2.06716,3127355.0
2006-06-08 22:21:00,2.06735,2.06744,2.06726,2.06744,1750977.0
2006-06-08 22:22:00,2.06732,2.06762,2.06732,2.06762,5265600.0
2006-06-08 22:23:00,2.06761,2.06768,2.06749,2.06768,1923038.0
2006-06-08 22:24:00,2.06787,2.06809,2.06787,2.06809,990906.0
2006-06-08 22:25:00,2.06806,2.06806,2.06756,2.0677,7733006.0
2006-06-08 22:26:00,2.06772,2.06796,2.06769,2.06796,7565615.0
2006-06-08 22:27:00,2.06801,2.06801,2.06763,2.06777,2462330.0
2006-06-08 22:28:00,2.06778,2.06799,2.06778,2.06797,7467657.0
2006-06-08 22:29:00,2.06805,2.06825,2.06781,2.06809,13276622.0
2006-06-08 22:31:00,2.06804,2.06808,2.06803,2.06804,6255688.0
2006-06-08 22:32:00,2.06806,2.06818,2.06769,2.06818,11461100.0
2006-06-08 22:33:00,2.06816,2.06817,2.06809,2.06809,2760401.0
2006-06-08 22:34:00,2.06801,2.06802,2.06759,2.06759,7023094.0
2006-06-08 22:35:00,2.06797,2.06797,2.0677,2.06774,2643113.0
2006-06-08 22:36:00,2.06767,2.06777,2.06763,2.0677,4343606.0
2006-06-08 22:37:00,2.06772,2.06772,2.0676,2.06767,5675089.0
2006-06-08 22:39:00,2.06762,2.06762,2.0674,2.0674,3410396.0
2006-06-08 22:40:00,2.06754,2.06769,2.06739,2.0676,10563581.0
2006-06-08 22:41:00,2.06752,2.06762,2.06743,2.06762,9603527.0
2006-06-08 22:42:00,2.06755,2.06755,2.06719,2.06719,4806282.0
2006-06-08 22:43:00,2.06722,2.06764,2.06722,2.06764,2168466.0
2006-06-08 22:44:00,2.0676,2.06775,2.06759,2.06774,3932662.0
2006-06-08 22:45:00,2.06765,2.06785,2.06765,2.06783,4096105.0
2006-06-08 22:46:00,2.06788,2.0679,2.06773,2.06774,2175275.0
2006-06-08 22:47:00,2.06755,2.06755,2.06725,2.06738,1112710.0
2006-06-08 22:48:00,2.0674,2.06765,2.0674,2.06763,1182909.0
2006-06-08 22:49:00,2.06783,2.06813,2.0677,2.06813,6496890.0
2006-06-08 22:50:00,2.06803,2.06841,2.06803,2.06841,2348838.0
2006-06-08 22:51:00,2.06848,2.06881,2.06848,2.06881,2165889.0
2006-06-08 22:52:00,2.06891,2.0692,2.06888,2.06893,4991759.0
2006-06-08 22:53:00,2.06909,2.06909,2.06859,2.06869,824114.0
2006-06-08 22:54:00,2.06862,2.06867,2.06848,2.06855,5139854.0
2006-06-08 22:55:00,2.0683,2.06837,2.06816,2.06816,8616935.0
2006-06-08 22:56:00,2.06817,2.06831,2.06817,2.06831,491180.0
2006-06-08 22:57:00,2.06838,2.06884,2.06838,2.06884,3376445.0
2006-06-08 22:58:00,2.06881,2.06881,2.06856,2.06865,5595109.0
2006-06-08 23:32:00,2.06859,2.06908,2.0685,2.06908,781288.0
2006-06-08 23:34:00,2.06903,2.06903,2.06822,2.06822,883240.0
2006-06-08 23:35:00,2.0683,2.06847,2.0683,2.06847,7853356.0
2006-06-08 23:36:00,2.06853,2.06881,2.06845,2.06881,5507986.0
2006-06-08 23:37:00,2.06879,2.06883,2.06858,2.06858,7470988.0
2006-06-08 23:38:00,2.06832,2.06838,2.06832,2.06838,1385847.0
2006-06-08 23:39:00,2.0687,2.06894,2.0687,2.06893,1191767.0
2006-06-08 23:41:00,2.06894,2.06894,2.06852,2.06852,928922.0
2006-06-08 23:45:00,2.06858,2.06858,2.06832,2.06844,1303984.0
2006-06-08 23:46:00,2.06838,2.06838,2.06812,2.06812,1878776.0
2006-06-08 23:47:00,2.06806,2.06806,2.0678,2.06793,6445022.0
2006-06-08 23:48:00,2.06783,2.06783,2.06738,2.06738,18107111.0
2006-06-08 23:49:00,2.06723,2.06723,2.06684,2.06704,3158307.0
2006-06-08 23:50:00,2.06704,2.06717,2.06698,2.06698,5177268.0
2006-06-08 23:51:00,2.06718,2.06731,2.06712,2.06731,1195422.0
2006-06-08 23:54:00,2.06737,2.06753,2.06737,2.06753,983815.0
2006-06-08 23:56:00,2.0676,2.0676,2.06708,2.06726,4224869.0
2006-06-08 23:57:00,2.06743,2.06788,2.06743,2.06788,7488391.0
2006-06-08 23:58:00,2.0676,2.0676,2.06692,2.06698,3707726.0
2006-06-08 23:59:00,2.06701,2.0672,2.06693,2.0672,661498.0
2006-06-09 00:00:00,2.06727,2.06788,2.06727,2.06788,25615263.0
2006-06-09 00:01:00,2.06807,2.06842,2.06807,2.06842,16176268.0
2006-06-09 00:02:00,2.0684,2.0684,2.06834,2.06834,762994.0
2006-06-09 00:03:00,2.06823,2.06823,2.06724,2.06728,12537295.0
2006-06-09 00:04:00,2.06772,2.06788,2.06735,2.06788,3578331.0
2006-06-09 00:05:00,2.06796,2.06808,2.06787,2.06808,3132829.0
2006-06-09 00:06:00,2.0681,2.06832,2.06809,2.06826,18874687.0
2006-06-09 00:07:00,2.06843,2.06847,2.06843,2.06847,497709.0
2006-06-09 00:08:00,2.06849,2.06883,2.06849,2.06874,10731037.0
2006-06-09 00:09:00,2.06867,2.06867,2.06854,2.06857,12791295.0
2006-06-09 00:10:00,2.06837,2.06844,2.06812,2.06812,16123816.0
2006-06-09 00:11:00,2.06858,2.06859,2.0683,2.0683,5160856.0
2006-06-09 00:12:00,2.06856,2.06868,2.06855,2.06868,355826.0
2006-06-09 00:13:00,2.06874,2.06886,2.0687,2.06886,4364143.0
2006-06-09 00:14:00,2.06885,2.06897,2.06879,2.06879,13463619.0
2006-06-09 00:15:00,2.06883,2.06889,2.06875,2.06881,1132404.0
2006-06-09 00:16:00,2.0691,2.06933,2.06903,2.06903,2618410.0
2006-06-09 00:17:00,2.06897,2.06897,2.06844,2.06844,6829325.0
2006-06-09 00:18:00,2.06869,2.06874,2.06829,2.06829,11692815.0
2006-06-09 00:19:00,2.06833,2.06851,2.06821,2.06821,6509088.0
2006-06-09 00:20:00,2.06809,2.06809,2.06779,2.06801,10827876.0
2006-06-09 00:21:00,2.06795,2.06795,2.06774,2.06787,9506866.0
2006-06-09 00:23:00,2.06795,2.0683,2.06795,2.0683,2566950.0
2006-06-09 00:24:00,2.06835,2.06844,2.0681,2.0681,5339492.0
2006-06-09 00:25:00,2.06801,2.06801,2.0677,2.0677,13340723.0
2006-06-09 00:26:00,2.06734,2.06751,2.06734,2.06751,3108561.0
2006-06-09 00:27:00,2.06755,2.06755,2.06743,2.06743,5677467.0
2006-06-09 00:28:00,2.06737,2.06756,2.06737,2.0675,7075013.0
2006-06-09 00:29:00,2.06756,2.06756,2.06738,2.06744,460071.0
2006-06-09 00:30:00,2.06726,2.06726,2.06664,2.06664,8739695.0
2006-06-09 00:31:00,2.06666,2.06666,2.06653,2.06662,1883891.0
2006-06-09 00:32:00,2.06661,2.06671,2.06656,2.06656,2801519.0
2006-06-09 00:33:00,2.06648,2.06656,2.06639,2.06656,3841919.0
2006-06-09 00:34:00,2.06658,2.06674,2.06658,2.06674,1484323.0
2006-06-09 00:35:00,2.06662,2.06665,2.06639,2.06647,3368569.0
2006-06-09 00:36:00,2.06643,2.06643,2.06609,2.06623,8558967.0
2006-06-09 00:37:00,2.06618,2.06618,2.0661,2.06615,4707680.0
2006-06-09 00:39:00,2.06609,2.06628,2.06596,2.06628,3219243.0
2006-06-09 00:40:00,2.06637,2.06637,2.06626,2.0663,4222728.0
2006-06-09 00:41:00,2.06615,2.06623,2.06596,2.06596,15955859.0
2006-06-09 00:42:00,2.06588,2.06603,2.06588,2.06588,1864302.0
2006-06-09 00:43:00,2.06574,2.06593,2.06574,2.06588,9224905.0
2006-06-09 00:44:00,2.06602,2.06605,2.06586,2.06605,1342940.0
2006-06-09 00:45:00,2.0661,2.0661,2.0661,2.0661,387097.0
2006-06-09 00:46:00,2.06602,2.06602,2.06573,2.06573,5390034.0
2006-06-09 00:47:00,2.06576,2.06591,2.06576,2.0659,2491918.0
2006-06-09 00:48:00,2.06592,2.06592,2.06559,2.06578,1752811.0
2006-06-09 00:49:00,2.06578,2.06603,2.06578,2.06602,8039320.0
2006-06-09 00:50:00,2.06589,2.06589,2.06567,2.06579,2150854.0
2006-06-09 00:51:00,2.0657,2.06579,2.06559,2.06559,4107355.0
2006-06-09 00:53:00,2.06565,2.06567,2.0655,2.06567,3077986.0
2006-06-09 00:54:00,2.06574,2.06604,2.06574,2.06604,186779.0
2006-06-09 00:55:00,2.06608,2.06624,2.06608,2.06624,6398722.0
2006-06-09 00:56:00,2.0663,2.06648,2.06622,2.06648,4594119.0
2006-06-09 00:58:00,2.06647,2.06647,2.06596,2.06596,746907.0
2006-06-09 00:59:00,2.06592,2.06599,2.06574,2.06585,8631225.0
2006-06-09 01:00:00,2.06595,2.06624,2.06595,2.06624,2365960.0
2006-06-09 01:01:00,2.06619,2.06658,2.06619,2.06658,5107142.0
2006-06-09 01:03:00,2.06679,2.06687,2.06672,2.06679,10383298.0
2006-06-09 01:05:00,2.06681,2.06688,2.06666,2.06675,10778769.0
2006-06-09 01:08:00,2.0668,2.0668,2.06655,2.06667,8740713.0
2006-06-09 01:10:00,2.06665,2.06666,2.06665,2.06666,507125.0
2006-06-09 01:11:00,2.06661,2.06668,2.06661,2.06664,8860773.0
2006-06-09 01:12:00,2.06672,2.0668,2.06672,2.06673,1171684.0
2006-06-09 01:13:00,2.06672,2.06677,2.06655,2.06675,2605438.0
2006-06-09 01:14:00,2.06665,2.06679,2.06665,2.06675,1441554.0
2006-06-09 01:15:00,2.06681,2.06689,2.06662,2.06662,4617741.0
2006-06-09 01:16:00,2.06685,2.06691,2.06685,2.0669,2012393.0
2006-06-09 01:17:00,2.06698,2.06709,2.06697,2.06697,6611428.0
2006-06-09 01:18:00,2.06708,2.06726,2.06677,2.06726,5412552.0
2006-06-09 01:19:00,2.0672,2.06726,2.06714,2.06716,1324491.0
2006-06-09 01:20:00,2.06709,2.06735,2.06709,2.06735,2049050.0
2006-06-09 01:21:00,2.06727,2.06727,2.06651,2.06651,2691098.0
2006-06-09 01:22:00,2.06645,2.0667,2.06645,2.0667,731341.0
2006-06-09 01:23:00,2.06673,2.06694,2.06673,2.06681,2543461.0
2006-06-09 01:24:00,2.0667,2.06671,2.06649,2.06659,3451015.0
2006-06-09 01:25:00,2.06652,2.06652,2.06644,2.06648,9065728.0
2006-06-09 01:26:00,2.06658,2.06679,2.06653,2.06679,1344961.0
2006-06-09 01:27:00,2.06684,2.06684,2.06655,2.06672,2131565.0
2006-06-09 01:28:00,2.06683,2.06705,2.06683,2.06705,3465285.0
2006-06-09 01:29:00,2.06707,2.06723,2.06707,2.06723,1100156.0
2006-06-09 01:30:00,2.06722,2.06722,2.06697,2.06697,4659720.0
2006-06-09 01:31:00,2.06697,2.06697,2.06657,2.06657,5932761.0
2006-06-09 01:32:00,2.06625,2.06651,2.06625,2.06643,13374095.0
2006-06-09 01:33:00,2.06642,2.0666,2.06637,2.06637,1650738.0
2006-06-09 01:34:00,2.06591,2.06633,2.06591,2.06628,8583925.0
2006-06-09 01:35:00,2.0662,2.06641,2.06617,2.06641,4890690.0
2006-06-09 01:36:00,2.06646,2.06662,2.06646,2.06662,2167372.0
2006-06-09 01:37:00,2.06644,2.06644,2.06605,2.06644,1163143.0
2006-06-09 01:38:00,2.06641,2.06641,2.0662,2.0662,6885062.0
2006-06-09 01:39:00,2.06638,2.06643,2.06638,2.06643,908357.0
2006-06-09 01:40:00,2.06648,2.06653,2.06648,2.06653,283061.0
2006-06-09 01:42:00,2.0666,2.06676,2.0666,2.06672,3782883.0
2006-06-09 01:43:00,2.06663,2.06663,2.06645,2.06649,2157464.0
2006-06-09 01:44:00,2.06652,2.06654,2.06651,2.06654,306587.0
2006-06-09 01:45:00,2.06652,2.06668,2.06644,2.06668,1522651.0
2006-06-09 01:46:00,2.06671,2.06671,2.06653,2.06669,5002671.0
2006-06-09 01:47:00,2.06667,2.0667,2.06652,2.06652,5875171.0
2006-06-09 01:51:00,2.06666,2.06676,2.06666,2.06673,1049891.0
2006-06-09 01:52:00,2.0665,2.06654,2.06647,2.06647,2213524.0
2006-06-09 01:53:00,2.06641,2.06644,2.06624,2.06624,6209190.0
2006-06-09 01:54:00,2.0662,2.06628,2.06612,2.06612,5646836.0
2006-06-09 01:55:00,2.06621,2.06621,2.06608,2.06613,2203052.0
2006-06-09 01:56:00,2.06625,2.06645,2.06625,2.06631,5841940.0
2006-06-09 01:59:00,2.06631,2.06631,2.06595,2.06605,798635.0
2006-06-09 02:00:00,2.06602,2.06611,2.0659,2.06611,5454971.0
2006-06-09 02:01:00,2.06612,2.06622,2.06611,2.06622,5668229.0
2006-06-09 02:02:00,2.06628,2.0664,2.06617,2.0664,3085895.0
2006-06-09 02:03:00,2.06649,2.06674,2.06639,2.06674,3227086.0
2006-06-09 02:04:00,2.06658,2.06658,2.066,2.066,8884353.0
2006-06-09 02:05:00,2.06602,2.06602,2.06565,2.06565,5673756.0
2006-06-09 02:06:00,2.06567,2.0657,2.06545,2.06557,865120.0
2006-06-09 02:07:00,2.06561,2.06575,2.06556,2.06564,5196502.0
2006-06-09 02:08:00,2.06563,2.06569,2.06555,2.06569,2193527.0
2006-06-09 02:09:00,2.06569,2.0658,2.06556,2.06579,2299851.0
2006-06-09 02:10:00,2.06603,2.0663,2.06603,2.0663,3176381.0
2006-06-09 02:11:00,2.06606,2.06606,2.06597,2.06597,1245036.0
2006-06-09 02:12:00,2.06612,2.06648,2.06612,2.06648,1145115.0
2006-06-09 02:13:00,2.06659,2.06676,2.06659,2.06674,2091209.0
2006-06-09 02:14:00,2.06673,2.06681,2.06673,2.06681,3938183.0
2006-06-09 02:15:00,2.06682,2.06692,2.06674,2.06674,1584778.0
2006-06-09 02:16:00,2.06682,2.06682,2.06654,2.06661,3188338.0
2006-06-09 02:17:00,2.06666,2.06688,2.06666,2.06671,4567407.0
2006-06-09 02:18:00,2.06679,2.06684,2.06671,2.06671,9705435.0
2006-06-09 02:19:00,2.06672,2.06672,2.06644,2.06663,14704762.0
2006-06-09 02:20:00,2.06649,2.06669,2.06649,2.06669,3669854.0
2006-06-09 02:21:00,2.06674,2.06674,2.06659,2.06666,1188680.0
2006-06-09 02:22:00,2.06666,2.0668,2.06666,2.0668,5531815.0
2006-06-09 02:24:00,2.06678,2.06678,2.06643,2.06652,897901.0
2006-06-09 02:25:00,2.06591,2.06617,2.06591,2.0661,7455514.0
2006-06-09 02:28:00,2.06607,2.06616,2.066,2.066,6297250.0
2006-06-09 02:30:00,2.06601,2.06608,2.06561,2.06608,16828554.0
2006-06-09 02:31:00,2.06617,2.06625,2.06614,2.06625,7904791.0
2006-06-09 02:32:00,2.06638,2.06638,2.0661,2.06614,2704370.0
2006-06-09 02:33:00,2.06613,2.0662,2.06612,2.06618,11051809.0
2006-06-09 02:34:00,2.0662,2.0662,2.06612,2.06618,7473670.0
2006-06-09 02:35:00,2.06616,2.06631,2.06616,2.06631,1645565.0
2006-06-09 02:36:00,2.06615,2.06633,2.06615,2.06616,1766687.0
2006-06-09 02:37:00,2.06616,2.06629,2.06603,2.06616,5317713.0
2006-06-09 02:38:00,2.06627,2.06627,2.06603,2.06608,1753256.0
2006-06-09 02:39:00,2.06599,2.06603,2.06588,2.06603,2831006.0
2006-06-09 02:40:00,2.06608,2.06608,2.06607,2.06607,249860.0
2006-06-09 02:41:00,2.06614,2.06627,2.06613,2.06617,924801.0
2006-06-09 02:42:00,2.06618,2.06636,2.06618,2.06636,519993.0
2006-06-09 02:43:00,2.06639,2.06655,2.06638,2.06644,5311170.0
2006-06-09 02:44:00,2.0665,2.06663,2.0662,2.06662,7204827.0
2006-06-09 02:45:00,2.06662,2.06669,2.06647,2.06669,3026122.0
2006-06-09 02:46:00,2.06675,2.06696,2.06675,2.06696,12594376.0
2006-06-09 02:47:00,2.06699,2.06732,2.06699,2.06732,18461641.0
2006-06-09 02:48:00,2.06721,2.06721,2.06703,2.06703,16852183.0
2006-06-09 02:49:00,2.06691,2.06692,2.06663,2.06663,3376263.0
2006-06-09 02:50:00,2.06664,2.06674,2.06626,2.06674,731271.0
2006-06-09 02:51:00,2.06656,2.06656,2.06607,2.06608,3427976.0
2006-06-09 02:52:00,2.06609,2.06628,2.06609,2.0661,1156112.0
2006-06-09 02:53:00,2.0662,2.06621,2.06609,2.06611,2177138.0
2006-06-09 02:54:00,2.06605,2.06605,2.06572,2.06587,6348782.0
2006-06-09 02:55:00,2.06603,2.06603,2.06583,2.06583,2777950.0
2006-06-09 02:56:00,2.06578,2.06595,2.06575,2.06595,1830254.0
2006-06-09 02:57:00,2.06597,2.06602,2.06582,2.06584,5320932.0
2006-06-09 02:58:00,2.06588,2.06614,2.06588,2.06605,2884573.0
2006-06-09 02:59:00,2.06623,2.06632,2.06592,2.06632,5664707.0
2006-06-09 03:00:00,2.06652,2.06652,2.06618,2.06621,13846704.0
2006-06-09 03:01:00,2.06623,2.06626,2.06609,2.06615,4260187.0
2006-06-09 03:02:00,2.06622,2.06649,2.06622,2.06649,957378.0
2006-06-09 03:03:00,2.06652,2.06659,2.06637,2.06644,3730664.0
2006-06-09 03:04:00,2.06652,2.06683,2.06652,2.06683,1389931.0
2006-06-09 03:05:00,2.06665,2.06665,2.06634,2.06634,2878064.0
2006-06-09 03:06:00,2.06638,2.0664,2.06627,2.0664,2285866.0
2006-06-09 03:07:00,2.06643,2.06671,2.06641,2.06671,972032.0
2006-06-09 03:08:00,2.06658,2.06658,2.06595,2.066,10363461.0
2006-06-09 03:09:00,2.06584,2.06598,2.06578,2.06593,1484822.0
2006-06-09 03:10:00,2.06596,2.06619,2.06596,2.06619,617931.0
2006-06-09 03:11:00,2.06611,2.06618,2.06611,2.06612,1356730.0
2006-06-09 03:12:00,2.06593,2.06617,2.06593,2.06613,5171017.0
2006-06-09 03:14:00,2.06606,2.0661,2.0659,2.0659,830941.0
2006-06-09 03:15:00,2.06587,2.06587,2.0656,2.0656,3580363.0
2006-06-09 03:16:00,2.0654,2.06557,2.0654,2.0655,981465.0
2006-06-09 03:17:00,2.06554,2.06562,2.06554,2.06554,1634962.0
2006-06-09 03:18:00,2.06555,2.06563,2.06552,2.06557,1219308.0
2006-06-09 03:19:00,2.06558,2.06562,2.06552,2.06556,4201275.0
2006-06-09 03:20:00,2.06575,2.066,2.06565,2.066,8533116.0
2006-06-09 03:21:00,2.06597,2.06597,2.06563,2.06563,1084926.0
2006-06-09 03:22:00,2.06555,2.06581,2.06552,2.06581,2254719.0
2006-06-09 03:23:00,2.06579,2.06614,2.06579,2.06614,3700613.0
2006-06-09 03:24:00,2.0662,2.06627,2.06619,2.06627,1566439.0
2006-06-09 03:25:00,2.06608,2.06608,2.06573,2.06574,2346567.0
2006-06-09 03:26:00,2.06573,2.06585,2.06562,2.06585,1168595.0
2006-06-09 03:28:00,2.06586,2.06586,2.06581,2.06581,312522.0
2006-06-09 03:29:00,2.06563,2.06588,2.06563,2.06578,4484526.0
2006-06-09 03:30:00,2.06579,2.06605,2.06579,2.06602,8396530.0
2006-06-09 03:31:00,2.06602,2.06602,2.06591,2.06591,747917.0
2006-06-09 03:32:00,2.06591,2.06603,2.06585,2.06603,4804320.0
2006-06-09 03:33:00,2.06605,2.06609,2.06596,2.06596,1259572.0
2006-06-09 03:34:00,2.06569,2.06577,2.06564,2.06575,17920148.0
2006-06-09 03:35:00,2.06579,2.06597,2.06572,2.06583,5233408.0
2006-06-09 03:38:00,2.06604,2.06631,2.06585,2.06628,5872797.0
2006-06-09 03:39:00,2.0662,2.0662,2.06568,2.06569,1344528.0
2006-06-09 03:41:00,2.06544,2.06558,2.06544,2.06558,1632529.0
2006-06-09 03:42:00,2.06559,2.06559,2.06551,2.06551,11097255.0
2006-06-09 03:44:00,2.0656,2.0656,2.06526,2.06526,4705799.0
2006-06-09 03:45:00,2.0651,2.06515,2.06489,2.06515,16920172.0
2006-06-09 03:46:00,2.06521,2.06541,2.06484,2.06541,7654005.0
2006-06-09 03:47:00,2.06541,2.06549,2.06541,2.06549,4943769.0
2006-06-09 03:48:00,2.06552,2.06552,2.06514,2.06514,5550818.0
2006-06-09 03:49:00,2.06502,2.06511,2.06489,2.06489,1381125.0
2006-06-09 03:50:00,2.06488,2.06488,2.06481,2.06481,9546292.0
2006-06-09 03:51:00,2.06482,2.06482,2.06462,2.0647,1209428.0
2006-06-09 03:52:00,2.06467,2.06467,2.06445,2.06445,7907608.0
2006-06-09 03:53:00,2.06441,2.06441,2.06397,2.06407,5571782.0
2006-06-09 03:54:00,2.06397,2.06404,2.06397,2.064,4645856.0
2006-06-09 03:55:00,2.06399,2.06411,2.06399,2.06411,1970669.0
2006-06-09 03:56:00,2.06404,2.06433,2.06404,2.06433,2870450.0
2006-06-09 03:57:00,2.06437,2.0645,2.06437,2.0645,834191.0
2006-06-09 03:58:00,2.06451,2.06458,2.06446,2.06446,810949.0
2006-06-09 03:59:00,2.06441,2.06466,2.06441,2.06465,6195833.0
2006-06-09 04:01:00,2.06466,2.06485,2.06466,2.06485,1614656.0
2006-06-09 04:02:00,2.06482,2.06482,2.06465,2.06465,1559268.0
2006-06-09 04:03:00,2.06463,2.06467,2.06461,2.06466,4252349.0
2006-06-09 04:04:00,2.06468,2.06481,2.06468,2.06481,1922174.0
2006-06-09 04:05:00,2.06488,2.06488,2.06479,2.0648,6196490.0
2006-06-09 04:06:00,2.06477,2.06484,2.06477,2.06484,2166745.0
2006-06-09 04:07:00,2.0649,2.06498,2.06475,2.06498,4366131.0
2006-06-09 04:08:00,2.06492,2.06506,2.06492,2.06506,87316.0
2006-06-09 04:11:00,2.06512,2.06512,2.06501,2.06501,2172276.0
2006-06-09 04:12:00,2.06482,2.06509,2.06482,2.06496,5679875.0
2006-06-09 04:13:00,2.06497,2.06517,2.06492,2.06517,4858768.0
2006-06-09 04:14:00,2.06517,2.0655,2.06514,2.0655,2336851.0
2006-06-09 04:16:00,2.06511,2.06511,2.06474,2.06476,1646870.0
2006-06-09 04:18:00,2.06469,2.06478,2.06462,2.06478,6458324.0
2006-06-09 04:20:00,2.06479,2.06483,2.06466,2.06472,9735865.0
2006-06-09 04:21:00,2.06461,2.0647,2.06461,2.06467,4115243.0
2006-06-09 04:23:00,2.06475,2.06475,2.06468,2.06468,2105340.0
2006-06-09 04:25:00,2.06468,2.06472,2.06449,2.06449,4969170.0
2006-06-09 04:26:00,2.0645,2.0645,2.06447,2.06447,866911.0
2006-06-09 04:27:00,2.06447,2.06458,2.06443,2.06451,10301479.0
2006-06-09 04:28:00,2.06437,2.06453,2.06426,2.06453,6062137.0
2006-06-09 04:29:00,2.06456,2.065,2.06456,2.065,3712727.0
2006-06-09 04:30:00,2.06497,2.06516,2.06496,2.06514,425114.0
2006-06-09 04:31:00,2.0652,2.0652,2.06484,2.06484,1130508.0
2006-06-09 04:32:00,2.06485,2.06522,2.06484,2.06522,9553640.0
2006-06-09 04:35:00,2.06528,2.06547,2.06518,2.06536,6619060.0
2006-06-09 04:36:00,2.06506,2.0652,2.06504,2.06505,1576968.0
2006-06-09 04:37:00,2.06488,2.06496,2.06488,2.06496,910436.0
2006-06-09 04:38:00,2.0649,2.0649,2.06489,2.06489,2044528.0
2006-06-09 04:39:00,2.06487,2.06487,2.06472,2.06472,849915.0
2006-06-09 04:40:00,2.06455,2.06467,2.06455,2.06467,1718598.0
2006-06-09 04:41:00,2.06464,2.06464,2.0646,2.0646,1798224.0
2006-06-09 04:43:00,2.06427,2.06483,2.06427,2.06483,6184553.0
2006-06-09 04:45:00,2.06485,2.06495,2.0648,2.06489,4363852.0
2006-06-09 04:46:00,2.06508,2.06508,2.06499,2.06504,9198725.0
2006-06-09 04:48:00,2.06513,2.06513,2.06497,2.06504,3918279.0
2006-06-09 04:50:00,2.06498,2.06498,2.06491,2.06491,450098.0
2006-06-09 04:53:00,2.06482,2.06482,2.06461,2.06461,362415.0
2006-06-09 04:54:00,2.06448,2.06448,2.06431,2.06431,185180.0
2006-06-09 04:56:00,2.06416,2.06429,2.06416,2.06429,8506724.0
2006-06-09 04:57:00,2.06436,2.06461,2.06426,2.06461,5579294.0
2006-06-09 04:58:00,2.06461,2.06493,2.06458,2.06493,8431108.0
2006-06-09 04:59:00,2.06494,2.06494,2.06468,2.06468,4796140.0
2006-06-09 05:02:00,2.06472,2.06513,2.06472,2.06513,15651260.0
2006-06-09 05:03:00,2.06497,2.06506,2.06493,2.06493,4055400.0
2006-06-09 05:04:00,2.0651,2.0651,2.06483,2.06483,646501.0
2006-06-09 05:05:00,2.06479,2.0648,2.0646,2.0646,5996847.0
2006-06-09 05:07:00,2.06454,2.06454,2.06435,2.0644,4588754.0
2006-06-09 05:08:00,2.06435,2.06435,2.06418,2.06418,2680814.0
2006-06-09 05:09:00,2.06401,2.06426,2.06401,2.06426,1523855.0
2006-06-09 05:11:00,2.0643,2.06465,2.0643,2.06465,15190435.0
2006-06-09 05:13:00,2.06454,2.06454,2.06415,2.06434,4465806.0
2006-06-09 05:16:00,2.0643,2.06437,2.0643,2.06436,6071630.0
2006-06-09 05:19:00,2.06427,2.06447,2.06427,2.06431,2641827.0
2006-06-09 05:20:00,2.06442,2.06446,2.06406,2.06441,10032859.0
2006-06-09 05:21:00,2.06433,2.06433,2.06406,2.06406,10900646.0
2006-06-09 05:22:00,2.06398,2.06398,2.06382,2.06393,1625170.0
2006-06-09 05:23:00,2.06395,2.064,2.06386,2.06386,3333085.0
2006-06-09 05:24:00,2.06376,2.06397,2.06366,2.06379,5056452.0
2006-06-09 05:25:00,2.06392,2.06408,2.06392,2.06408,768494.0
2006-06-09 05:26:00,2.06414,2.06425,2.06406,2.06418,5067530.0
2006-06-09 05:28:00,2.06404,2.06421,2.06404,2.06411,3175514.0
2006-06-09 05:30:00,2.06407,2.06424,2.06407,2.06424,2995648.0
2006-06-09 05:31:00,2.06429,2.06452,2.06429,2.06452,13607777.0
2006-06-09 05:33:00,2.06446,2.06446,2.06398,2.06398,7086722.0
2006-06-09 05:34:00,2.06395,2.06395,2.06371,2.06371,6069931.0
2006-06-09 05:35:00,2.06389,2.06399,2.06379,2.06379,3725684.0
2006-06-09 05:36:00,2.06389,2.06389,2.06356,2.06368,11803929.0
2006-06-09 05:37:00,2.0638,2.06384,2.0638,2.06384,1581116.0
2006-06-09 05:38:00,2.06388,2.06437,2.06386,2.06437,13909321.0
2006-06-09 05:40:00,2.06435,2.06435,2.06371,2.06371,4274366.0
2006-06-09 05:42:00,2.06428,2.0647,2.06428,2.06443,6507660.0
2006-06-09 05:43:00,2.06451,2.06451,2.06435,2.06435,1994139.0
2006-06-09 05:44:00,2.06413,2.06434,2.06413,2.06415,8150452.0
2006-06-09 05:47:00,2.06411,2.06411,2.06379,2.06379,1387632.0
2006-06-09 05:48:00,2.06392,2.06392,2.06343,2.06343,1227184.0
2006-06-09 05:49:00,2.06346,2.06346,2.06327,2.06331,11164642.0
2006-06-09 05:50:00,2.06336,2.06337,2.06326,2.06326,2805229.0
2006-06-09 05:51:00,2.06321,2.06338,2.06306,2.06306,941425.0
2006-06-09 05:52:00,2.06321,2.06339,2.06318,2.06337,213147.0
2006-06-09 05:53:00,2.06334,2.06337,2.06323,2.06337,30321583.0
2006-06-09 05:54:00,2.06343,2.06362,2.0634,2.0634,3871573.0
2006-06-09 05:55:00,2.06342,2.06347,2.06332,2.06347,9803655.0
2006-06-09 05:56:00,2.06362,2.06366,2.06344,2.06348,11108837.0
2006-06-09 05:57:00,2.06357,2.06361,2.06345,2.06355,2528928.0
2006-06-09 05:58:00,2.06353,2.06354,2.06336,2.06344,2359859.0
2006-06-09 05:59:00,2.06357,2.06366,2.06343,2.06361,9353220.0
2006-06-09 06:00:00,2.06357,2.06357,2.06338,2.06338,4152697.0
2006-06-09 06:01:00,2.06335,2.06372,2.06335,2.06372,9247075.0
2006-06-09 06:02:00,2.06372,2.06372,2.06349,2.06354,4397378.0
2006-06-09 06:03:00,2.06341,2.06341,2.0629,2.0629,9032408.0
2006-06-09 06:04:00,2.06338,2.06343,2.06334,2.06341,14920647.0
2006-06-09 06:05:00,2.06346,2.06346,2.06333,2.06333,4158226.0
2006-06-09 06:06:00,2.06347,2.06347,2.06334,2.0634,11533962.0
2006-06-09 06:07:00,2.06347,2.06363,2.06347,2.06363,3977051.0
2006-06-09 06:08:00,2.06353,2.06353,2.06341,2.06341,3140192.0
2006-06-09 06:09:00,2.06333,2.06338,2.06324,2.06324,3577836.0
2006-06-09 06:10:00,2.06318,2.06333,2.06318,2.06322,2861752.0
2006-06-09 06:11:00,2.06312,2.0633,2.06312,2.06326,3389415.0
2006-06-09 06:12:00,2.06332,2.06334,2.06326,2.06331,3791881.0
2006-06-09 06:13:00,2.06337,2.06357,2.06329,2.06357,12582763.0
2006-06-09 06:14:00,2.06359,2.06359,2.06344,2.06344,16716725.0
2006-06-09 06:15:00,2.06338,2.06347,2.06338,2.06338,9565496.0
2006-06-09 06:16:00,2.06338,2.06353,2.06321,2.06321,5677719.0
2006-06-09 06:18:00,2.06323,2.06336,2.06313,2.06333,2864265.0
2006-06-09 06:19:00,2.06332,2.06359,2.0633,2.06359,3820181.0
2006-06-09 06:22:00,2.06365,2.0642,2.06354,2.0642,4513925.0
2006-06-09 06:23:00,2.06402,2.06409,2.0638,2.0638,771856.0
2006-06-09 06:24:00,2.06381,2.06381,2.06347,2.06347,9386671.0
2006-06-09 06:25:00,2.06331,2.06334,2.06331,2.06334,661698.0
2006-06-09 06:27:00,2.06328,2.06328,2.06293,2.06297,8623472.0
2006-06-09 06:28:00,2.06311,2.0632,2.06305,2.06318,2878045.0
2006-06-09 06:29:00,2.06318,2.06318,2.0631,2.06311,386735.0
2006-06-09 06:30:00,2.06297,2.06311,2.06292,2.063,4110623.0
2006-06-09 06:33:00,2.06306,2.06323,2.06306,2.0632,2064484.0
2006-06-09 06:34:00,2.06332,2.06332,2.06322,2.06322,373036.0
2006-06-09 06:36:00,2.0632,2.06322,2.06315,2.06316,9280537.0
2006-06-09 06:37:00,2.06331,2.06342,2.06331,2.06342,4313261.0
2006-06-09 06:39:00,2.06349,2.0636,2.06345,2.06345,3728376.0
2006-06-09 06:40:00,2.0635,2.06357,2.06347,2.06347,6858840.0
2006-06-09 06:42:00,2.06346,2.06346,2.06316,2.06316,1535919.0
2006-06-09 06:46:00,2.06328,2.06339,2.06322,2.06339,645362.0
2006-06-09 06:47:00,2.06351,2.06379,2.06347,2.06379,3235015.0
2006-06-09 06:48:00,2.06367,2.06367,2.06326,2.06326,1043360.0
2006-06-09 06:50:00,2.06339,2.06344,2.06317,2.06344,4167034.0
2006-06-09 06:51:00,2.06349,2.0636,2.06349,2.0636,2955410.0
2006-06-09 06:52:00,2.06347,2.06388,2.06347,2.06388,10562083.0
2006-06-09 06:53:00,2.06382,2.06382,2.06359,2.06359,5932828.0
2006-06-09 06:54:00,2.06361,2.06361,2.06325,2.0634,3581966.0
2006-06-09 06:56:00,2.06328,2.0634,2.06328,2.06331,6053423.0
2006-06-09 06:57:00,2.06331,2.06337,2.06331,2.06337,175063.0
2006-06-09 06:58:00,2.06345,2.06356,2.06345,2.0635,1269498.0
2006-06-09 06:59:00,2.06335,2.06347,2.06331,2.06347,6049612.0
2006-06-09 07:01:00,2.06348,2.06361,2.06345,2.06345,5988901.0
2006-06-09 07:03:00,2.06354,2.06365,2.06354,2.06365,11448457.0
2006-06-09 07:04:00,2.06367,2.06382,2.06367,2.06382,743143.0
2006-06-09 07:05:00,2.06382,2.06382,2.06366,2.06372,1333960.0
2006-06-09 07:06:00,2.06383,2.06394,2.06383,2.06394,4106219.0
2006-06-09 07:08:00,2.06386,2.06386,2.06364,2.06371,4199115.0
2006-06-09 07:09:00,2.06372,2.06392,2.06372,2.06387,8988343.0
2006-06-09 07:10:00,2.06386,2.06387,2.0638,2.06384,4271148.0
2006-06-09 07:11:00,2.06371,2.06386,2.06371,2.06381,11539454.0
2006-06-09 07:12:00,2.0638,2.06389,2.06379,2.06389,2063352.0
2006-06-09 07:13:00,2.06372,2.06378,2.06353,2.06353,5098441.0
2006-06-09 07:14:00,2.06333,2.06333,2.0631,2.0631,735741.0
2006-06-09 07:15:00,2.06315,2.06315,2.06298,2.06309,2081232.0
2006-06-09 07:16:00,2.06303,2.06336,2.06303,2.06336,3145805.0
2006-06-09 07:17:00,2.06342,2.06355,2.06341,2.06355,2010188.0
2006-06-09 07:18:00,2.06357,2.06357,2.06343,2.06343,717875.0
2006-06-09 07:19:00,2.06339,2.0634,2.06331,2.0634,6988602.0
2006-06-09 07:20:00,2.06334,2.06334,2.06303,2.06328,6025859.0
2006-06-09 07:21:00,2.0633,2.0633,2.0631,2.0632,7890494.0
2006-06-09 07:22:00,2.06308,2.06312,2.06298,2.06298,11551533.0
2006-06-09 07:23:00,2.06294,2.06294,2.06268,2.06268,719627.0
2006-06-09 07:24:00,2.06262,2.06262,2.06234,2.0626,2665674.0
2006-06-09 07:25:00,2.06264,2.06297,2.06248,2.06297,7852119.0
2006-06-09 07:26:00,2.06292,2.063,2.0628,2.06284,1078867.0
2006-06-09 07:30:00,2.0628,2.06326,2.0628,2.06326,2024465.0
2006-06-09 07:31:00,2.06325,2.06325,2.06289,2.06289,2054404.0
2006-06-09 07:32:00,2.0629,2.06318,2.06285,2.06306,4550330.0
2006-06-09 07:33:00,2.06312,2.06312,2.0629,2.06291,2192957.0
2006-06-09 07:34:00,2.06285,2.06285,2.06244,2.06248,14798159.0
2006-06-09 07:35:00,2.06252,2.06268,2.06252,2.06268,2554801.0
2006-06-09 07:36:00,2.06278,2.06299,2.06265,2.06299,22651084.0
2006-06-09 07:37:00,2.06293,2.06293,2.06239,2.06239,12973031.0
2006-06-09 07:38:00,2.06237,2.06284,2.06237,2.06284,852746.0
2006-06-09 07:39:00,2.06277,2.06325,2.06277,2.06325,44417550.0
2006-06-09 07:40:00,2.06311,2.06317,2.06301,2.06306,8219773.0
2006-06-09 07:41:00,2.06289,2.06297,2.06263,2.06264,4274177.0
2006-06-09 07:42:00,2.06257,2.06257,2.06243,2.06243,3243245.0
2006-06-09 07:44:00,2.06232,2.06237,2.06228,2.06228,569607.0
2006-06-09 07:45:00,2.06226,2.06228,2.06218,2.06218,979547.0
2006-06-09 07:46:00,2.06217,2.06217,2.06167,2.06169,3761546.0
2006-06-09 07:47:00,2.06167,2.06181,2.06162,2.06162,8024830.0
2006-06-09 07:49:00,2.06147,2.06164,2.06138,2.06138,2876854.0
2006-06-09 07:50:00,2.06145,2.06146,2.06118,2.06146,5964807.0
2006-06-09 07:51:00,2.0614,2.06158,2.0614,2.06146,8434622.0
2006-06-09 07:52:00,2.06144,2.06149,2.0614,2.0614,7296136.0
2006-06-09 07:53:00,2.06146,2.06173,2.06146,2.06173,5032851.0
2006-06-09 07:54:00,2.06171,2.06181,2.06139,2.06181,5401300.0
2006-06-09 07:55:00,2.0619,2.06227,2.0619,2.06219,2149243.0
2006-06-09 07:56:00,2.0624,2.06259,2.06233,2.06257,4664971.0
2006-06-09 07:57:00,2.06271,2.06271,2.0622,2.0622,1545233.0
2006-06-09 07:58:00,2.06209,2.06209,2.06167,2.06167,4943177.0
2006-06-09 07:59:00,2.06173,2.06192,2.06169,2.06192,23910865.0
2006-06-09 08:00:00,2.06191,2.06191,2.06183,2.06183,8257237.0
2006-06-09 08:01:00,2.06182,2.06201,2.06171,2.06201,5135723.0
2006-06-09 08:02:00,2.06196,2.06269,2.06196,2.06269,310172.0
2006-06-09 08:03:00,2.06279,2.06291,2.06279,2.0629,1199457.0
2006-06-09 08:04:00,2.06302,2.06326,2.06298,2.06326,4431628.0
2006-06-09 08:05:00,2.06334,2.06365,2.06328,2.06346,2838492.0
2006-06-09 08:06:00,2.0633,2.0633,2.0627,2.0627,5132048.0
2006-06-09 08:07:00,2.0628,2.0628,2.06223,2.06241,2914043.0
2006-06-09 08:08:00,2.06239,2.06239,2.06232,2.06235,2876677.0
2006-06-09 08:09:00,2.06243,2.06277,2.06243,2.06262,19875253.0
2006-06-09 08:10:00,2.06276,2.06283,2.06276,2.06279,15574148.0
2006-06-09 08:11:00,2.06267,2.06271,2.06239,2.06239,4020261.0
2006-06-09 08:12:00,2.06236,2.06236,2.06214,2.06223,4257704.0
2006-06-09 08:13:00,2.06216,2.0622,2.06203,2.06216,1634970.0
2006-06-09 08:14:00,2.06217,2.0624,2.06207,2.0624,9578346.0
2006-06-09 08:15:00,2.06247,2.06274,2.06247,2.06274,2268029.0
2006-06-09 08:16:00,2.06294,2.06345,2.06294,2.06345,547436.0
2006-06-09 08:17:00,2.06348,2.06353,2.06331,2.06344,6932246.0
2006-06-09 08:18:00,2.06354,2.06354,2.06326,2.06337,1027687.0
2006-06-09 08:19:00,2.06343,2.06407,2.06343,2.06407,3014077.0
2006-06-09 08:20:00,2.06416,2.0646,2.06416,2.0646,4805670.0
2006-06-09 08:21:00,2.06462,2.06462,2.06448,2.06451,5600200.0
2006-06-09 08:22:00,2.06447,2.06453,2.06437,2.06447,6517467.0
2006-06-09 08:23:00,2.0643,2.0643,2.06412,2.06412,1573601.0
2006-06-09 08:24:00,2.06415,2.06415,2.06396,2.06413,15002450.0
2006-06-09 08:25:00,2.06418,2.06436,2.06418,2.06429,2907672.0
2006-06-09 08:26:00,2.06426,2.06426,2.0639,2.06417,786459.0
2006-06-09 08:27:00,2.06421,2.0643,2.06419,2.06419,864529.0
2006-06-09 08:28:00,2.06433,2.06433,2.06405,2.06425,9422813.0
2006-06-09 08:29:00,2.06428,2.06433,2.06417,2.06417,5266618.0
2006-06-09 08:30:00,2.06445,2.06492,2.06445,2.06492,10857627.0
2006-06-09 08:31:00,2.06498,2.06504,2.06466,2.06466,6343425.0
2006-06-09 08:32:00,2.06469,2.06469,2.06457,2.06463,4662687.0
2006-06-09 08:33:00,2.06454,2.06454,2.06359,2.06361,4707624.0
2006-06-09 08:34:00,2.06367,2.06387,2.06367,2.06385,7607086.0
2006-06-09 08:36:00,2.06397,2.06397,2.06365,2.06393,1501846.0
2006-06-09 08:37:00,2.06396,2.06415,2.06391,2.06415,17155897.0
2006-06-09 08:38:00,2.06418,2.06418,2.0639,2.06392,3137234.0
2006-06-09 08:39:00,2.06396,2.0641,2.06364,2.06364,3645582.0
2006-06-09 08:40:00,2.06373,2.06377,2.06362,2.06362,2673053.0
2006-06-09 08:41:00,2.06337,2.0635,2.06337,2.06345,5778108.0
2006-06-09 08:42:00,2.06342,2.06345,2.06289,2.06289,6175723.0
2006-06-09 08:43:00,2.06289,2.06289,2.06265,2.06265,5532978.0
2006-06-09 08:44:00,2.06262,2.06262,2.06237,2.06237,1392072.0
2006-06-09 08:45:00,2.06238,2.06238,2.062,2.062,15773238.0
2006-06-09 08:46:00,2.06203,2.06212,2.06203,2.0621,3276365.0
2006-06-09 08:47:00,2.06205,2.06212,2.06184,2.06202,6071318.0
2006-06-09 08:48:00,2.06208,2.06208,2.06193,2.06196,4133070.0
2006-06-09 08:49:00,2.06159,2.0619,2.06159,2.06187,3839796.0
2006-06-09 08:50:00,2.06185,2.0623,2.06185,2.0623,4050355.0
2006-06-09 08:51:00,2.06251,2.06278,2.06251,2.06275,16508344.0
2006-06-09 08:52:00,2.06277,2.06278,2.06271,2.06278,6363396.0
2006-06-09 08:53:00,2.06277,2.06289,2.06276,2.06289,1520430.0
2006-06-09 08:54:00,2.06296,2.06327,2.06293,2.06327,909071.0
2006-06-09 08:55:00,2.06324,2.06355,2.06317,2.06355,7998811.0
2006-06-09 08:56:00,2.06358,2.06382,2.06358,2.06371,4949162.0
2006-06-09 08:57:00,2.06377,2.06377,2.06358,2.06358,3561548.0
2006-06-09 08:58:00,2.06358,2.06416,2.06331,2.06416,3652846.0
2006-06-09 08:59:00,2.06422,2.06426,2.06389,2.06389,3201522.0
2006-06-09 09:00:00,2.06382,2.0639,2.06359,2.0639,5507483.0
2006-06-09 09:01:00,2.06391,2.06452,2.06391,2.06452,2274982.0
2006-06-09 09:02:00,2.06471,2.06482,2.06462,2.06482,11057646.0
2006-06-09 09:03:00,2.06481,2.06502,2.06481,2.06502,1435644.0
2006-06-09 09:04:00,2.06504,2.06504,2.06467,2.06467,4583310.0
2006-06-09 09:05:00,2.06463,2.06475,2.06443,2.06443,2458375.0
2006-06-09 09:06:00,2.06452,2.06452,2.06405,2.06419,2863260.0
2006-06-09 09:07:00,2.06413,2.06416,2.06389,2.06389,3777707.0
2006-06-09 09:08:00,2.06375,2.06384,2.06363,2.0637,2051756.0
2006-06-09 09:09:00,2.06342,2.06364,2.06304,2.06304,5974639.0
2006-06-09 09:10:00,2.06324,2.06339,2.06324,2.06333,6789496.0
2006-06-09 09:11:00,2.06337,2.06337,2.06315,2.06329,2559267.0
2006-06-09 09:12:00,2.06337,2.06359,2.06336,2.06348,4349508.0
2006-06-09 09:13:00,2.06363,2.06371,2.06351,2.06351,15833543.0
2006-06-09 09:14:00,2.0635,2.06365,2.06342,2.06365,2876313.0
2006-06-09 09:15:00,2.06348,2.06353,2.06321,2.06321,7425078.0
2006-06-09 09:16:00,2.0631,2.0631,2.06294,2.06294,3365268.0
2006-06-09 09:17:00,2.06276,2.06276,2.06244,2.06252,9415313.0
2006-06-09 09:18:00,2.06232,2.06232,2.06197,2.06197,752705.0
2006-06-09 09:19:00,2.06173,2.06201,2.0614,2.06201,5822008.0
2006-06-09 09:20:00,2.06211,2.06218,2.06209,2.06211,1380261.0
2006-06-09 09:21:00,2.06216,2.06216,2.06194,2.06194,3220969.0
2006-06-09 09:22:00,2.06202,2.06212,2.06198,2.06207,5170964.0
2006-06-09 09:23:00,2.06203,2.06205,2.0619,2.06205,318696.0
2006-06-09 09:24:00,2.06208,2.06261,2.06208,2.06261,6269285.0
2006-06-09 09:25:00,2.0627,2.06304,2.0627,2.0629,15736979.0
2006-06-09 09:26:00,2.06286,2.06318,2.06286,2.06312,10548794.0
2006-06-09 09:27:00,2.06315,2.0634,2.06292,2.0634,4993170.0
2006-06-09 09:28:00,2.0635,2.06363,2.06336,2.06336,2578909.0
2006-06-09 09:29:00,2.06353,2.06353,2.06272,2.06272,12638076.0
2006-06-09 09:30:00,2.06274,2.06299,2.06269,2.06299,26466567.0
2006-06-09 09:31:00,2.06297,2.06297,2.06268,2.06268,7317893.0
2006-06-09 09:32:00,2.06268,2.06268,2.06237,2.06237,16866047.0
2006-06-09 09:33:00,2.06227,2.06236,2.06216,2.06236,538077.0
2006-06-09 09:34:00,2.06236,2.06253,2.06231,2.06231,5409127.0
2006-06-09 09:35:00,2.06242,2.06249,2.06225,2.06244,9005355.0
2006-06-09 09:36:00,2.06242,2.06267,2.06242,2.06264,3059369.0
2006-06-09 09:37:00,2.06291,2.06291,2.06278,2.06278,328717.0
2006-06-09 09:39:00,2.06266,2.06275,2.06247,2.06247,3388041.0
2006-06-09 09:40:00,2.06251,2.06251,2.06205,2.06217,2466921.0
2006-06-09 09:41:00,2.06215,2.06262,2.06215,2.06262,3701306.0
2006-06-09 09:42:00,2.06258,2.06262,2.06241,2.06245,2331231.0
2006-06-09 09:43:00,2.06252,2.06273,2.06252,2.0626,4439949.0
2006-06-09 09:44:00,2.06256,2.06265,2.06254,2.06262,5648196.0
2006-06-09 09:45:00,2.06245,2.06268,2.0624,2.06263,4834830.0
2006-06-09 09:46:00,2.06262,2.06262,2.06241,2.06248,3289858.0
2006-06-09 09:47:00,2.06259,2.06295,2.06259,2.06295,2489042.0
2006-06-09 09:48:00,2.06288,2.06293,2.06275,2.06275,9630011.0
2006-06-09 09:49:00,2.06278,2.06288,2.06274,2.06274,14254801.0
2006-06-09 09:50:00,2.06278,2.06287,2.06255,2.06255,7577184.0
2006-06-09 09:51:00,2.06248,2.06267,2.06248,2.06267,1528968.0
2006-06-09 09:52:00,2.06265,2.06274,2.06265,2.06274,11058803.0
2006-06-09 09:53:00,2.06295,2.06308,2.06274,2.06295,5062209.0
2006-06-09 09:54:00,2.06297,2.06307,2.06264,2.06264,6984888.0
2006-06-09 09:55:00,2.06269,2.06271,2.06236,2.06236,2110708.0
2006-06-09 09:56:00,2.06245,2.06245,2.06221,2.06221,16623605.0
2006-06-09 09:57:00,2.06217,2.0623,2.06205,2.06205,17538062.0
2006-06-09 09:58:00,2.0621,2.0621,2.06182,2.06182,2105741.0
2006-06-09 09:59:00,2.06171,2.06171,2.06142,2.06142,1763205.0
2006-06-09 10:00:00,2.06149,2.06178,2.06149,2.06178,9606285.0
2006-06-09 10:01:00,2.06195,2.06233,2.06195,2.06233,2926160.0
2006-06-09 10:02:00,2.06241,2.06267,2.06237,2.06263,9979908.0
2006-06-09 10:03:00,2.06263,2.06287,2.06263,2.06287,3334345.0
2006-06-09 10:04:00,2.06301,2.06311,2.06299,2.063,4485018.0
2006-06-09 10:05:00,2.0631,2.06364,2.0631,2.06364,7044355.0
2006-06-09 10:06:00,2.06378,2.06387,2.06362,2.06387,7302086.0
2006-06-09 10:07:00,2.06377,2.06418,2.06377,2.06418,15713433.0
2006-06-09 10:08:00,2.0643,2.0647,2.0643,2.06452,8896273.0
2006-06-09 10:12:00,2.06444,2.06444,2.06402,2.06417,5347599.0
2006-06-09 10:13:00,2.06411,2.06437,2.06405,2.06406,3248986.0
2006-06-09 10:14:00,2.06411,2.0642,2.06399,2.06416,3397973.0
2006-06-09 10:15:00,2.06419,2.06419,2.06399,2.064,16356561.0
2006-06-09 10:16:00,2.06391,2.06391,2.06345,2.06345,1168904.0
2006-06-09 10:17:00,2.06343,2.06347,2.06323,2.06345,2501764.0
2006-06-09 10:18:00,2.0635,2.0635,2.06322,2.06324,5925895.0
2006-06-09 10:19:00,2.06322,2.06324,2.06309,2.06318,2244257.0
2006-06-09 10:20:00,2.06323,2.06323,2.063,2.06313,2535319.0
2006-06-09 10:21:00,2.06308,2.06308,2.06264,2.06264,3599574.0
2006-06-09 10:22:00,2.06258,2.06259,2.06238,2.06238,3537180.0
2006-06-09 10:23:00,2.06251,2.06263,2.06248,2.06263,10990706.0
2006-06-09 10:24:00,2.06264,2.06279,2.06256,2.06279,3613040.0
2006-06-09 10:25:00,2.06295,2.06323,2.06295,2.0632,2119755.0
2006-06-09 10:26:00,2.06284,2.06332,2.06284,2.06332,14265984.0
2006-06-09 10:27:00,2.06335,2.06361,2.06333,2.06361,1931590.0
2006-06-09 10:28:00,2.06373,2.06388,2.06369,2.06384,10056495.0
2006-06-09 10:29:00,2.06375,2.06375,2.06342,2.06342,4542592.0
2006-06-09 10:30:00,2.06336,2.06342,2.06325,2.06342,2854648.0
2006-06-09 10:31:00,2.06347,2.06354,2.0634,2.06349,7200590.0
2006-06-09 10:32:00,2.06361,2.06389,2.06361,2.06389,2108511.0
2006-06-09 10:33:00,2.064,2.06416,2.064,2.06416,3724078.0
2006-06-09 10:34:00,2.06388,2.06421,2.06388,2.06421,4063966.0
2006-06-09 10:35:00,2.06423,2.06423,2.0639,2.06399,2793874.0
2006-06-09 10:36:00,2.06421,2.06433,2.06414,2.06414,18848499.0
2006-06-09 10:37:00,2.06398,2.0641,2.06377,2.06377,11121599.0
2006-06-09 10:38:00,2.06377,2.06377,2.06347,2.06373,22531965.0
2006-06-09 10:39:00,2.06377,2.06399,2.06377,2.06384,10935778.0
2006-06-09 10:40:00,2.06388,2.06388,2.06343,2.06343,624432.0
2006-06-09 10:41:00,2.06334,2.06334,2.06304,2.06311,12924993.0
2006-06-09 10:42:00,2.0631,2.06338,2.06265,2.06338,10679821.0
2006-06-09 10:43:00,2.0636,2.06382,2.0636,2.06376,5690662.0
2006-06-09 10:44:00,2.06384,2.06402,2.06384,2.06402,6023258.0
2006-06-09 10:45:00,2.06406,2.06429,2.06404,2.06429,16189556.0
2006-06-09 10:46:00,2.0643,2.0644,2.06422,2.0644,2059410.0
2006-06-09 10:47:00,2.06427,2.06427,2.06353,2.06353,15227278.0
2006-06-09 10:48:00,2.06359,2.06359,2.06338,2.06359,3509825.0
2006-06-09 10:49:00,2.06371,2.06418,2.06371,2.06418,6284872.0
2006-06-09 10:50:00,2.0643,2.06503,2.0643,2.06503,2617949.0
2006-06-09 10:51:00,2.06487,2.06493,2.06475,2.06493,13295377.0
2006-06-09 10:52:00,2.06508,2.0654,2.06508,2.0654,2152591.0
2006-06-09 10:53:00,2.06537,2.06556,2.06537,2.06541,1819896.0
2006-06-09 10:54:00,2.0653,2.0653,2.06473,2.06492,20414500.0
2006-06-09 10:55:00,2.0648,2.0648,2.06465,2.0647,3004101.0
2006-06-09 10:56:00,2.06466,2.06473,2.06462,2.06473,636702.0
2006-06-09 10:57:00,2.06463,2.06466,2.06436,2.06436,5392840.0
2006-06-09 10:58:00,2.06435,2.0644,2.06428,2.0644,6722536.0
2006-06-09 10:59:00,2.06458,2.06476,2.06458,2.06476,2687921.0
2006-06-09 11:00:00,2.0647,2.0649,2.0647,2.0649,13925888.0
2006-06-09 11:01:00,2.06491,2.065,2.06489,2.065,2574225.0
2006-06-09 11:02:00,2.06489,2.06489,2.06475,2.06482,300543.0
2006-06-09 11:03:00,2.0648,2.06493,2.0645,2.06493,4213830.0
2006-06-09 11:04:00,2.06477,2.06498,2.06471,2.06498,4339801.0
2006-06-09 11:05:00,2.06525,2.06557,2.06525,2.06557,6114967.0
2006-06-09 11:06:00,2.06563,2.06566,2.06546,2.06546,6680979.0
2006-06-09 11:07:00,2.06525,2.06541,2.06523,2.06529,4023047.0
2006-06-09 11:08:00,2.06537,2.06574,2.06537,2.06574,1145212.0
2006-06-09 11:09:00,2.06595,2.06623,2.0658,2.06619,10131788.0
2006-06-09 11:10:00,2.06633,2.06633,2.06609,2.06621,10247046.0
2006-06-09 11:11:00,2.06602,2.06638,2.06602,2.06638,2249616.0
2006-06-09 11:12:00,2.06636,2.06648,2.06632,2.06639,9865180.0
2006-06-09 11:13:00,2.0663,2.0663,2.06598,2.06604,3015711.0
2006-06-09 11:14:00,2.06597,2.06597,2.0656,2.0656,11318469.0
2006-06-09 11:15:00,2.06557,2.06557,2.06539,2.06556,12132544.0
2006-06-09 11:16:00,2.06577,2.06618,2.06577,2.06618,4810544.0
2006-06-09 11:17:00,2.06617,2.06635,2.06616,2.06616,2984477.0
2006-06-09 11:18:00,2.06592,2.06592,2.0655,2.06559,1461037.0
2006-06-09 11:19:00,2.06547,2.06547,2.06488,2.06488,6325670.0
2006-06-09 11:20:00,2.06464,2.06464,2.06433,2.06452,1859321.0
2006-06-09 11:21:00,2.06455,2.0646,2.06446,2.06451,5335559.0
2006-06-09 11:22:00,2.06455,2.0647,2.06449,2.0647,2080751.0
2006-06-09 11:23:00,2.06482,2.06496,2.06468,2.06468,6281782.0
2006-06-09 11:24:00,2.06464,2.06479,2.06463,2.06479,611411.0
2006-06-09 11:25:00,2.06482,2.06488,2.06463,2.06463,6415011.0
2006-06-09 11:26:00,2.0644,2.06484,2.0644,2.06484,4306892.0
2006-06-09 11:27:00,2.06478,2.0651,2.06478,2.0651,7378798.0
2006-06-09 11:28:00,2.06504,2.06504,2.06483,2.06486,6885876.0
2006-06-09 11:29:00,2.06493,2.06493,2.06467,2.06491,2579258.0
2006-06-09 11:30:00,2.06508,2.06527,2.06508,2.06516,2458566.0
2006-06-09 11:31:00,2.06507,2.06516,2.06499,2.06516,2172758.0
2006-06-09 11:32:00,2.06517,2.06524,2.06505,2.06524,3127882.0
2006-06-09 11:33:00,2.06522,2.06571,2.06522,2.06571,19094274.0
2006-06-09 11:34:00,2.06582,2.06582,2.06559,2.06559,3677539.0
2006-06-09 11:35:00,2.0654,2.0654,2.06502,2.06505,931510.0
2006-06-09 11:36:00,2.06503,2.06514,2.06497,2.06514,3755839.0
2006-06-09 11:38:00,2.065,2.06509,2.065,2.06507,5305551.0
2006-06-09 11:39:00,2.06509,2.06522,2.06508,2.06522,4319916.0
2006-06-09 11:40:00,2.06534,2.06534,2.06519,2.06528,4599900.0
2006-06-09 11:41:00,2.06534,2.06536,2.06529,2.0653,2764367.0
2006-06-09 11:42:00,2.06531,2.06555,2.0653,2.06546,2814649.0
2006-06-09 11:43:00,2.06541,2.06541,2.06523,2.0653,3273872.0
2006-06-09 11:44:00,2.06525,2.06525,2.06497,2.06505,5314208.0
2006-06-09 11:45:00,2.06509,2.06538,2.06509,2.06538,3925905.0
2006-06-09 11:46:00,2.06536,2.06547,2.06528,2.06528,4370598.0
2006-06-09 11:47:00,2.0653,2.06546,2.0652,2.06546,1384047.0
2006-06-09 11:48:00,2.06542,2.06546,2.06527,2.06544,7428305.0
2006-06-09 11:49:00,2.06525,2.06539,2.06521,2.06521,3200002.0
2006-06-09 11:51:00,2.06513,2.06513,2.06487,2.06487,14019001.0
2006-06-09 11:52:00,2.06475,2.06499,2.06475,2.0648,9301906.0
2006-06-09 11:53:00,2.06485,2.06488,2.06475,2.06475,567220.0
2006-06-09 11:54:00,2.06479,2.06479,2.06458,2.06467,7691369.0
2006-06-09 11:55:00,2.06456,2.06456,2.06421,2.06421,1717515.0
2006-06-09 11:56:00,2.06415,2.06415,2.064,2.06401,5870938.0
2006-06-09 11:57:00,2.06411,2.0644,2.06411,2.0644,4209704.0
2006-06-09 11:58:00,2.06442,2.06468,2.06442,2.06468,8205689.0
2006-06-09 11:59:00,2.06471,2.06525,2.06471,2.06514,14380685.0
2006-06-09 12:00:00,2.06527,2.06551,2.06527,2.06535,702014.0
2006-06-09 12:01:00,2.06535,2.06553,2.06532,2.06553,2376266.0
2006-06-09 12:02:00,2.0655,2.0655,2.06493,2.06493,2749843.0
2006-06-09 12:03:00,2.06476,2.06478,2.06461,2.06461,1728398.0
2006-06-09 12:04:00,2.06448,2.06448,2.06429,2.06429,22320129.0
2006-06-09 12:05:00,2.06416,2.06416,2.06322,2.06323,5221973.0
2006-06-09 12:06:00,2.06313,2.06313,2.06284,2.063,5787155.0
2006-06-09 12:07:00,2.06313,2.06348,2.0631,2.06348,11900887.0
2006-06-09 12:08:00,2.06348,2.06348,2.06325,2.06335,3117084.0
2006-06-09 12:09:00,2.06338,2.06349,2.06337,2.06337,11701862.0
2006-06-09 12:10:00,2.06291,2.06338,2.06291,2.06333,14663073.0
2006-06-09 12:11:00,2.06328,2.06328,2.0626,2.0626,14508671.0
2006-06-09 12:12:00,2.06276,2.06304,2.06276,2.063,9936085.0
2006-06-09 12:13:00,2.0629,2.0629,2.06272,2.06281,5161790.0
2006-06-09 12:14:00,2.06276,2.06276,2.06209,2.06209,8390365.0
2006-06-09 12:15:00,2.06201,2.06218,2.06177,2.06177,1047911.0
2006-06-09 12:16:00,2.06159,2.06159,2.06089,2.06089,13063042.0
2006-06-09 12:17:00,2.06073,2.06074,2.06057,2.06071,1418723.0
2006-06-09 12:18:00,2.06073,2.06083,2.06036,2.06078,21762393.0
2006-06-09 12:19:00,2.06099,2.06155,2.06099,2.06155,1107091.0
2006-06-09 12:20:00,2.06169,2.06178,2.06157,2.06173,5954943.0
2006-06-09 12:21:00,2.06143,2.06147,2.06129,2.06129,8515574.0
2006-06-09 12:22:00,2.06134,2.06134,2.06117,2.06126,1792975.0
2006-06-09 12:23:00,2.06123,2.06133,2.0611,2.06133,6082074.0
2006-06-09 12:24:00,2.06125,2.06148,2.06125,2.06143,13457575.0
2006-06-09 12:25:00,2.06143,2.0619,2.06143,2.0619,9705094.0
2006-06-09 12:26:00,2.06185,2.06204,2.06183,2.06204,4794008.0
2006-06-09 12:27:00,2.06187,2.06193,2.06178,2.0618,9871754.0
2006-06-09 12:28:00,2.06159,2.06159,2.06115,2.06116,4810800.0
2006-06-09 12:29:00,2.06101,2.06101,2.0607,2.0608,2470778.0
2006-06-09 12:30:00,2.06093,2.06104,2.06089,2.06101,8220623.0
2006-06-09 12:31:00,2.06107,2.06114,2.061,2.061,6325635.0
2006-06-09 12:32:00,2.0609,2.06114,2.06084,2.06114,2538436.0
2006-06-09 12:33:00,2.0612,2.06143,2.0612,2.06143,4653270.0
2006-06-09 12:34:00,2.06145,2.06152,2.06128,2.06128,5015680.0
2006-06-09 12:35:00,2.06136,2.06146,2.06117,2.06146,4400632.0
2006-06-09 12:36:00,2.06182,2.06219,2.06174,2.06219,2183638.0
2006-06-09 12:37:00,2.0623,2.0625,2.0623,2.0624,2292675.0
2006-06-09 12:38:00,2.06242,2.06242,2.06215,2.0623,275328.0
2006-06-09 12:39:00,2.06235,2.06243,2.06216,2.06243,492849.0
2006-06-09 12:40:00,2.06236,2.06299,2.06236,2.06299,2873071.0
2006-06-09 12:41:00,2.06299,2.06302,2.06279,2.06279,5106462.0
2006-06-09 12:42:00,2.06264,2.06264,2.06209,2.06236,4386733.0
2006-06-09 12:43:00,2.06232,2.06251,2.06217,2.06251,18925018.0
2006-06-09 12:44:00,2.06255,2.06281,2.06255,2.06279,6510637.0
2006-06-09 12:45:00,2.06275,2.06276,2.06254,2.06254,2757408.0
2006-06-09 12:46:00,2.06249,2.0626,2.06231,2.06231,1950296.0
2006-06-09 12:47:00,2.06226,2.0625,2.06226,2.06237,9243572.0
2006-06-09 12:48:00,2.06232,2.06233,2.06223,2.06233,13155840.0
2006-06-09 12:49:00,2.06251,2.06266,2.06224,2.06224,2577264.0
2006-06-09 12:50:00,2.06196,2.06209,2.06184,2.06184,12562417.0
2006-06-09 12:51:00,2.06184,2.06184,2.06161,2.06184,2348076.0
2006-06-09 12:52:00,2.06198,2.06217,2.06198,2.06217,3699515.0
2006-06-09 12:53:00,2.06209,2.06209,2.06163,2.06182,9320662.0
2006-06-09 12:54:00,2.06167,2.06253,2.06167,2.06253,25709158.0
2006-06-09 12:55:00,2.06264,2.06286,2.06264,2.06271,4143517.0
2006-06-09 12:56:00,2.06283,2.06307,2.06283,2.06307,6188304.0
2006-06-09 12:57:00,2.06306,2.06324,2.063,2.06324,8752330.0
2006-06-09 12:58:00,2.06322,2.06339,2.06307,2.06307,16216818.0
2006-06-09 12:59:00,2.063,2.063,2.06266,2.06266,14959752.0
2006-06-09 13:00:00,2.0626,2.0626,2.06197,2.06205,6103776.0
2006-06-09 13:01:00,2.06198,2.06198,2.06135,2.06135,10602077.0
2006-06-09 13:02:00,2.06118,2.06118,2.06059,2.06059,19721750.0
2006-06-09 13:03:00,2.0605,2.0605,2.05994,2.05994,6010761.0
2006-06-09 13:04:00,2.0599,2.0599,2.05911,2.05911,1355921.0
2006-06-09 13:05:00,2.05883,2.05916,2.05852,2.05852,16991502.0
2006-06-09 13:06:00,2.0584,2.0584,2.05743,2.05743,11956646.0
2006-06-09 13:07:00,2.05745,2.05745,2.05697,2.05697,731791.0
2006-06-09 13:08:00,2.05699,2.05699,2.05639,2.0564,5374096.0
2006-06-09 13:09:00,2.05631,2.05631,2.05539,2.05541,3125509.0
2006-06-09 13:10:00,2.05538,2.05538,2.05471,2.05471,3927212.0
2006-06-09 13:11:00,2.0546,2.0546,2.05411,2.05411,1774681.0
2006-06-09 13:12:00,2.05395,2.05395,2.05345,2.05345,2253372.0
2006-06-09 13:13:00,2.05339,2.05339,2.05285,2.05285,6561926.0
2006-06-09 13:14:00,2.05272,2.05272,2.05175,2.05175,4464917.0
2006-06-09 13:15:00,2.0516,2.0516,2.05092,2.05092,2581014.0
2006-06-09 13:16:00,2.05089,2.05089,2.0505,2.05063,3084748.0
2006-06-09 13:17:00,2.05064,2.05087,2.05064,2.05071,11790695.0
2006-06-09 13:18:00,2.0509,2.05154,2.0509,2.05154,7708961.0
2006-06-09 13:19:00,2.05163,2.05163,2.05135,2.05135,4175907.0
2006-06-09 13:20:00,2.05126,2.05129,2.0511,2.0511,4739857.0
2006-06-09 13:21:00,2.05108,2.05108,2.05079,2.05079,3922023.0
2006-06-09 13:22:00,2.05076,2.05076,2.05047,2.05049,2864446.0
2006-06-09 13:23:00,2.05032,2.05032,2.05003,2.05011,7837761.0
2006-06-09 13:24:00,2.05005,2.05006,2.04971,2.0498,11012175.0
2006-06-09 13:25:00,2.04975,2.04975,2.04946,2.04946,4206077.0
2006-06-09 13:26:00,2.04945,2.04945,2.04919,2.04919,6777332.0
2006-06-09 13:27:00,2.04919,2.04919,2.04887,2.04888,3394638.0
2006-06-09 13:28:00,2.04883,2.04883,2.04814,2.04814,6371583.0
2006-06-09 13:29:00,2.04794,2.04794,2.04745,2.04745,1996116.0
2006-06-09 13:30:00,2.04741,2.04741,2.04679,2.04679,2598041.0
2006-06-09 13:31:00,2.04683,2.047,2.04668,2.04696,3709710.0
2006-06-09 13:32:00,2.04712,2.04718,2.04703,2.04712,3737593.0
2006-06-09 13:33:00,2.04716,2.04716,2.04659,2.04659,7946610.0
2006-06-09 13:34:00,2.04723,2.04791,2.04723,2.04788,13981741.0
2006-06-09 13:35:00,2.04795,2.0482,2.04784,2.0482,4658800.0
2006-06-09 13:36:00,2.04826,2.04864,2.04826,2.04859,626996.0
2006-06-09 13:37:00,2.04853,2.04861,2.04808,2.04808,17428315.0
2006-06-09 13:38:00,2.04806,2.04806,2.04768,2.04785,5348669.0
2006-06-09 13:39:00,2.04786,2.04786,2.04752,2.04752,6362600.0
2006-06-09 13:40:00,2.04759,2.0478,2.04745,2.0478,2512494.0
2006-06-09 13:41:00,2.04784,2.04805,2.04775,2.04775,3244022.0
2006-06-09 13:42:00,2.0477,2.04794,2.04756,2.04794,8638421.0
2006-06-09 13:43:00,2.04799,2.0482,2.04777,2.04777,2652045.0
2006-06-09 13:44:00,2.04785,2.04804,2.04785,2.04804,5677325.0
2006-06-09 13:45:00,2.04822,2.04845,2.04822,2.04845,11791766.0
2006-06-09 13:46:00,2.04853,2.04868,2.0485,2.04868,4372800.0
2006-06-09 13:47:00,2.04874,2.04896,2.0487,2.04896,7114192.0
2006-06-09 13:48:00,2.04896,2.0491,2.04887,2.049,5853624.0
2006-06-09 13:49:00,2.04915,2.04931,2.04915,2.04921,3310540.0
2006-06-09 13:50:00,2.04937,2.04992,2.04937,2.04992,3966926.0
2006-06-09 13:51:00,2.04998,2.05031,2.04995,2.05025,6324654.0
2006-06-09 13:52:00,2.05017,2.05017,2.04947,2.04948,3692006.0
2006-06-09 13:53:00,2.04938,2.04938,2.04883,2.04921,4290005.0
2006-06-09 13:54:00,2.04932,2.04953,2.04932,2.04953,11591721.0
2006-06-09 13:55:00,2.04956,2.04973,2.04956,2.04972,1750533.0
2006-06-09 13:56:00,2.04971,2.05014,2.04971,2.05013,6089786.0
2006-06-09 13:57:00,2.05026,2.05095,2.05023,2.05095,7078665.0
2006-06-09 13:58:00,2.05099,2.05099,2.04928,2.05058,5946758.0
2006-06-09 13:59:00,2.05055,2.05118,2.05055,2.05113,12045026.0
2006-06-09 14:00:00,2.05138,2.05177,2.05138,2.05177,7200202.0
2006-06-09 14:01:00,2.05182,2.05202,2.05182,2.05202,1115819.0
2006-06-09 14:02:00,2.05186,2.05186,2.05131,2.05131,16872572.0
2006-06-09 14:03:00,2.05127,2.05127,2.05029,2.05058,7376061.0
2006-06-09 14:04:00,2.05048,2.05048,2.04967,2.04967,9104267.0
2006-06-09 14:05:00,2.04936,2.04936,2.04771,2.04899,1280502.0
2006-06-09 14:06:00,2.04886,2.04886,2.04857,2.04861,7951255.0
2006-06-09 14:07:00,2.04862,2.04862,2.04809,2.04831,1568549.0
2006-06-09 14:08:00,2.04843,2.04863,2.04843,2.0486,647818.0
2006-06-09 14:09:00,2.04857,2.04859,2.04819,2.04839,7563110.0
2006-06-09 14:10:00,2.04851,2.0489,2.04851,2.0489,3207618.0
2006-06-09 14:11:00,2.04879,2.04879,2.04845,2.04845,1591252.0
2006-06-09 14:12:00,2.04829,2.04842,2.04829,2.04842,953683.0
2006-06-09 14:13:00,2.04829,2.04835,2.04817,2.0483,4589973.0
2006-06-09 14:14:00,2.04821,2.04821,2.04782,2.04785,9565536.0
2006-06-09 14:15:00,2.04779,2.04784,2.04767,2.04769,5285785.0
2006-06-09 14:16:00,2.04792,2.04819,2.04785,2.04819,2184996.0
2006-06-09 14:17:00,2.04819,2.04833,2.0481,2.04833,7704368.0
2006-06-09 14:18:00,2.04851,2.0486,2.04847,2.0486,9687756.0
2006-06-09 14:19:00,2.04856,2.04858,2.04823,2.04823,8852067.0
2006-06-09 14:20:00,2.04822,2.04872,2.04798,2.04872,4536472.0
2006-06-09 14:21:00,2.04873,2.04902,2.04873,2.04885,3873901.0
2006-06-09 14:22:00,2.04869,2.04884,2.04869,2.0488,1463858.0
2006-06-09 14:23:00,2.04882,2.04897,2.04878,2.04897,4551585.0
2006-06-09 14:24:00,2.04887,2.04904,2.04884,2.04904,372060.0
2006-06-09 14:25:00,2.04902,2.04902,2.04835,2.04848,9024818.0
2006-06-09 14:26:00,2.0484,2.0484,2.04726,2.04779,20208044.0
2006-06-09 14:27:00,2.04783,2.04841,2.04783,2.04841,4136379.0
2006-06-09 14:28:00,2.04831,2.04844,2.0483,2.04844,4003720.0
2006-06-09 14:29:00,2.04856,2.04856,2.04777,2.04777,4529967.0
2006-06-09 14:30:00,2.04755,2.04756,2.04711,2.04711,12627875.0
2006-06-09 14:31:00,2.04703,2.04703,2.04627,2.04628,10254235.0
2006-06-09 14:32:00,2.04609,2.04612,2.04532,2.0455,8257953.0
2006-06-09 14:33:00,2.04552,2.04559,2.04534,2.04559,12663123.0
2006-06-09 14:34:00,2.04549,2.04549,2.045,2.045,9946739.0
2006-06-09 14:35:00,2.0451,2.0451,2.04459,2.04487,4816869.0
2006-06-09 14:36:00,2.04468,2.04477,2.04466,2.04467,844666.0
2006-06-09 14:37:00,2.04459,2.04459,2.0442,2.0442,7823105.0
2006-06-09 14:38:00,2.04407,2.04449,2.04407,2.04448,4181528.0
2006-06-09 14:39:00,2.04465,2.04504,2.04465,2.0448,2413234.0
2006-06-09 14:40:00,2.04462,2.04467,2.04451,2.04467,4001069.0
2006-06-09 14:41:00,2.04467,2.04477,2.04467,2.04473,6791490.0
2006-06-09 14:42:00,2.04475,2.04493,2.04475,2.04486,1925367.0
2006-06-09 14:43:00,2.04492,2.04511,2.04492,2.04503,14470731.0
2006-06-09 14:44:00,2.04499,2.04499,2.04429,2.04429,5411860.0
2006-06-09 14:45:00,2.04453,2.04482,2.04453,2.04469,2519958.0
2006-06-09 14:46:00,2.04449,2.04454,2.04435,2.0444,14814119.0
2006-06-09 14:47:00,2.04474,2.0449,2.04466,2.04473,6818359.0
2006-06-09 14:48:00,2.04454,2.04454,2.04406,2.04406,774742.0
2006-06-09 14:49:00,2.04405,2.04409,2.04364,2.04364,3078161.0
2006-06-09 14:50:00,2.04371,2.04371,2.04303,2.04303,5461569.0
2006-06-09 14:51:00,2.04292,2.04292,2.042,2.042,2974999.0
2006-06-09 14:52:00,2.04194,2.04194,2.04096,2.0413,9471597.0
2006-06-09 14:53:00,2.04109,2.04109,2.04066,2.04066,3875391.0
2006-06-09 14:54:00,2.04057,2.04057,2.03997,2.03997,15694230.0
2006-06-09 14:55:00,2.0399,2.0399,2.03933,2.03933,17903774.0
2006-06-09 14:56:00,2.03921,2.03921,2.03836,2.03836,10391156.0
2006-06-09 14:57:00,2.03828,2.03828,2.03784,2.03793,3890508.0
2006-06-09 14:58:00,2.03799,2.03819,2.03799,2.03806,5836105.0
2006-06-09 14:59:00,2.0378,2.0378,2.03721,2.03721,5291510.0
2006-06-09 15:00:00,2.03715,2.03737,2.03686,2.03686,12424620.0
2006-06-09 15:01:00,2.03683,2.03683,2.03636,2.03636,4940271.0
2006-06-09 15:02:00,2.03632,2.03648,2.03604,2.03604,4757282.0
2006-06-09 15:03:00,2.03574,2.03576,2.03552,2.03559,8976483.0
2006-06-09 15:04:00,2.03561,2.03592,2.03549,2.03591,1570270.0
2006-06-09 15:05:00,2.0359,2.03618,2.03589,2.03618,1787469.0
2006-06-09 15:06:00,2.03642,2.03642,2.03594,2.03637,10634082.0
2006-06-09 15:07:00,2.03661,2.03691,2.03661,2.0369,5484854.0
2006-06-09 15:08:00,2.03682,2.03692,2.03668,2.03681,15676171.0
2006-06-09 15:09:00,2.03679,2.03693,2.03659,2.03693,6943472.0
2006-06-09 15:10:00,2.03656,2.0372,2.03656,2.03689,6236120.0
2006-06-09 15:11:00,2.03698,2.03711,2.03698,2.03701,2644503.0
2006-06-09 15:12:00,2.03716,2.0374,2.03716,2.03736,3452220.0
2006-06-09 15:13:00,2.03748,2.03792,2.03741,2.03792,2318140.0
2006-06-09 15:14:00,2.0379,2.0379,2.03747,2.03747,4682374.0
2006-06-09 15:15:00,2.0376,2.0376,2.03725,2.03736,15619342.0
2006-06-09 15:16:00,2.03731,2.03741,2.03695,2.03741,3311135.0
2006-06-09 15:17:00,2.03757,2.03818,2.03757,2.03818,7792385.0
2006-06-09 15:18:00,2.03831,2.03843,2.03821,2.03842,10871708.0
2006-06-09 15:19:00,2.0384,2.03842,2.03814,2.03842,1512957.0
2006-06-09 15:20:00,2.03855,2.03898,2.03854,2.03898,10232560.0
2006-06-09 15:21:00,2.03926,2.03947,2.03926,2.03939,4325465.0
2006-06-09 15:22:00,2.03916,2.03925,2.03875,2.03875,2835164.0
2006-06-09 15:23:00,2.03882,2.039,2.03882,2.039,689128.0
2006-06-09 15:24:00,2.03915,2.03984,2.03915,2.03984,4315988.0
2006-06-09 15:25:00,2.0399,2.04013,2.03981,2.04013,4894730.0
2006-06-09 15:26:00,2.04021,2.04055,2.04015,2.04055,11748903.0
2006-06-09 15:27:00,2.04059,2.04084,2.04055,2.04084,1860453.0
2006-06-09 15:28:00,2.04079,2.04115,2.04079,2.04106,10045038.0
2006-06-09 15:29:00,2.04119,2.04141,2.04115,2.04141,426940.0
2006-06-09 15:30:00,2.04146,2.04169,2.04143,2.04169,3852001.0
2006-06-09 15:31:00,2.04177,2.04199,2.04173,2.04199,2063665.0
2006-06-09 15:32:00,2.04193,2.04225,2.04193,2.04225,3189080.0
2006-06-09 15:33:00,2.04232,2.04237,2.0418,2.0418,14211594.0
2006-06-09 15:34:00,2.04172,2.04181,2.04165,2.04165,4811234.0
2006-06-09 15:35:00,2.04188,2.04192,2.04175,2.0418,8749095.0
2006-06-09 15:36:00,2.04178,2.04178,2.04138,2.04138,9080563.0
2006-06-09 15:37:00,2.04128,2.04128,2.0409,2.04106,20120290.0
2006-06-09 15:38:00,2.04123,2.0415,2.04123,2.04134,9846655.0
2006-06-09 15:39:00,2.04112,2.04112,2.04041,2.04041,921703.0
2006-06-09 15:40:00,2.04036,2.04082,2.04034,2.04082,1577410.0
2006-06-09 15:41:00,2.04094,2.04107,2.04062,2.04062,1325926.0
2006-06-09 15:42:00,2.04055,2.04079,2.04029,2.04064,7914949.0
2006-06-09 15:43:00,2.04049,2.04049,2.04016,2.04043,3710035.0
2006-06-09 15:44:00,2.04039,2.04066,2.04033,2.04043,6331329.0
2006-06-09 15:45:00,2.04017,2.04017,2.0398,2.0398,4828277.0
2006-06-09 15:46:00,2.0399,2.03995,2.03972,2.03992,2959589.0
2006-06-09 15:47:00,2.03972,2.0398,2.03957,2.03959,4092701.0
2006-06-09 15:48:00,2.03961,2.04004,2.03961,2.04004,1948688.0
2006-06-09 15:49:00,2.03998,2.04011,2.03992,2.03992,7129089.0
2006-06-09 15:50:00,2.03983,2.03987,2.03967,2.03967,5729862.0
2006-06-09 15:51:00,2.03952,2.03953,2.03933,2.03946,4375034.0
2006-06-09 15:52:00,2.03951,2.0397,2.03945,2.03951,11084421.0
2006-06-09 15:53:00,2.03966,2.0405,2.03966,2.0405,12504434.0
2006-06-09 15:54:00,2.04047,2.04064,2.04047,2.04062,3843379.0
2006-06-09 15:55:00,2.04068,2.04072,2.04056,2.04057,6090838.0
2006-06-09 15:56:00,2.04067,2.04087,2.04067,2.04081,3835950.0
2006-06-09 15:57:00,2.04077,2.04077,2.04006,2.04006,2185582.0
2006-06-09 15:58:00,2.03993,2.0401,2.03979,2.0401,6602357.0
2006-06-09 15:59:00,2.0403,2.04052,2.04002,2.04048,3304364.0
2006-06-09 16:00:00,2.04045,2.04072,2.04025,2.0407,15705035.0
2006-06-09 16:01:00,2.04093,2.04155,2.04093,2.04155,24145355.0
2006-06-09 16:02:00,2.04155,2.04158,2.04145,2.04146,6624158.0
2006-06-09 16:03:00,2.04142,2.04142,2.04125,2.04125,12166919.0
2006-06-09 16:04:00,2.04138,2.04185,2.04138,2.04185,7756394.0
2006-06-09 16:05:00,2.04188,2.04234,2.04178,2.04234,4992329.0
2006-06-09 16:06:00,2.04235,2.04266,2.04235,2.04263,6806663.0
2006-06-09 16:07:00,2.04245,2.04267,2.04233,2.04267,23486431.0
2006-06-09 16:08:00,2.04289,2.04308,2.04289,2.04298,9494372.0
2006-06-09 16:09:00,2.04322,2.0437,2.04322,2.0437,9342322.0
2006-06-09 16:10:00,2.04352,2.04403,2.04352,2.044,4011286.0
2006-06-09 16:11:00,2.04401,2.04438,2.04401,2.04435,3413239.0
2006-06-09 16:12:00,2.04476,2.04502,2.04476,2.04502,7202679.0
2006-06-09 16:13:00,2.045,2.04547,2.045,2.04526,4551962.0
2006-06-09 16:14:00,2.04518,2.04518,2.04464,2.04464,12313499.0
2006-06-09 16:15:00,2.04456,2.04489,2.04455,2.04489,14527052.0
2006-06-09 16:16:00,2.0448,2.0448,2.04448,2.04458,4634711.0
2006-06-09 16:17:00,2.04439,2.04439,2.044,2.044,6099206.0
2006-06-09 16:18:00,2.04392,2.04429,2.04392,2.04422,5408716.0
2006-06-09 16:19:00,2.04409,2.04409,2.04362,2.04362,2690823.0
2006-06-09 16:20:00,2.04345,2.04351,2.04277,2.04277,13950104.0
2006-06-09 16:21:00,2.04298,2.04334,2.04298,2.04334,4826840.0
2006-06-09 16:22:00,2.04346,2.04373,2.04345,2.04365,36109289.0
2006-06-09 16:23:00,2.04364,2.04364,2.04302,2.04302,6914563.0
2006-06-09 16:24:00,2.04297,2.04306,2.04294,2.04294,2420585.0
2006-06-09 16:25:00,2.04274,2.04274,2.04252,2.04252,640447.0
2006-06-09 16:26:00,2.04222,2.04234,2.04185,2.04185,12648600.0
2006-06-09 16:27:00,2.0419,2.0419,2.04134,2.04134,5107038.0
2006-06-09 16:28:00,2.0412,2.04156,2.04111,2.04111,5726891.0
2006-06-09 16:29:00,2.04107,2.04107,2.04077,2.04077,14994812.0
2006-06-09 16:30:00,2.04093,2.04115,2.04093,2.04115,2786305.0
2006-06-09 16:31:00,2.04102,2.04144,2.04071,2.04144,8428804.0
2006-06-09 16:32:00,2.04163,2.04237,2.04154,2.04237,2301351.0
2006-06-09 16:33:00,2.04248,2.04261,2.04239,2.04252,15469648.0
2006-06-09 16:34:00,2.04267,2.04308,2.04267,2.04308,12511898.0
2006-06-09 16:35:00,2.04314,2.04326,2.04314,2.04319,7781199.0
2006-06-09 16:36:00,2.0432,2.0432,2.04312,2.04312,4861414.0
2006-06-09 16:37:00,2.04295,2.04295,2.04265,2.04284,8117398.0
2006-06-09 16:38:00,2.04271,2.04288,2.04267,2.04288,9283132.0
2006-06-09 16:39:00,2.0429,2.0429,2.04237,2.04237,1546826.0
2006-06-09 16:40:00,2.04219,2.04221,2.04168,2.04168,9809467.0
2006-06-09 16:41:00,2.04158,2.04169,2.04158,2.04162,4075041.0
2006-06-09 16:42:00,2.04152,2.04152,2.04094,2.04099,2844458.0
2006-06-09 16:43:00,2.04099,2.04099,2.04061,2.04061,1315034.0
2006-06-09 16:44:00,2.04034,2.04074,2.04034,2.04039,11561163.0
2006-06-09 16:45:00,2.04056,2.04082,2.04056,2.04069,17406099.0
2006-06-09 16:46:00,2.04066,2.0408,2.04059,2.04069,2251725.0
2006-06-09 16:47:00,2.04066,2.04068,2.04051,2.04061,11925463.0
2006-06-09 16:48:00,2.04054,2.0407,2.04044,2.04063,4777578.0
2006-06-09 16:49:00,2.04063,2.04063,2.03974,2.03974,6668598.0
2006-06-09 16:50:00,2.03948,2.03956,2.03916,2.03956,7786525.0
2006-06-09 16:51:00,2.03957,2.0397,2.03957,2.0397,6980674.0
2006-06-09 16:52:00,2.03969,2.04008,2.03969,2.04008,3258379.0
2006-06-09 16:53:00,2.04007,2.04007,2.03992,2.03992,19389090.0
2006-06-09 16:54:00,2.03989,2.03989,2.03971,2.0398,4332495.0
2006-06-09 16:55:00,2.03992,2.03999,2.03989,2.03989,6958205.0
2006-06-09 16:56:00,2.03978,2.03978,2.03892,2.03892,11887470.0
2006-06-09 16:57:00,2.03892,2.03931,2.03892,2.03927,2787342.0
2006-06-09 16:58:00,2.03924,2.03948,2.0392,2.03948,5237052.0
2006-06-09 16:59:00,2.03941,2.03941,2.03863,2.03879,1246971.0
2006-06-09 17:00:00,2.03855,2.03908,2.03855,2.03908,3436639.0
2006-06-09 17:01:00,2.03923,2.03948,2.03923,2.03932,7092782.0
2006-06-09 17:02:00,2.03942,2.03965,2.03942,2.03965,7283224.0
2006-06-09 17:03:00,2.03961,2.04015,2.03961,2.04015,1612435.0
2006-06-09 17:04:00,2.04027,2.04075,2.04027,2.04075,20301467.0
2006-06-09 17:05:00,2.04074,2.041,2.04074,2.04096,13469555.0
2006-06-09 17:06:00,2.04083,2.04088,2.04043,2.04043,2338091.0
2006-06-09 17:07:00,2.04023,2.04023,2.03983,2.03983,7859937.0
2006-06-09 17:08:00,2.0398,2.03993,2.03969,2.03993,7547768.0
2006-06-09 17:09:00,2.04,2.04019,2.03999,2.03999,6114036.0
2006-06-09 17:10:00,2.03999,2.03999,2.03953,2.03982,6224767.0
2006-06-09 17:11:00,2.03978,2.03978,2.0394,2.03947,2019137.0
2006-06-09 17:12:00,2.03945,2.03966,2.03932,2.03966,9243194.0
2006-06-09 17:13:00,2.03931,2.03984,2.03931,2.03971,16234104.0
2006-06-09 17:14:00,2.0398,2.04,2.0398,2.04,14960882.0
2006-06-09 17:15:00,2.04001,2.0405,2.03987,2.0405,5319835.0
2006-06-09 17:16:00,2.04055,2.04055,2.04028,2.04047,3832011.0
2006-06-09 17:17:00,2.04024,2.04024,2.03983,2.04015,10589651.0
2006-06-09 17:18:00,2.04021,2.04027,2.04008,2.04008,5670439.0
2006-06-09 17:19:00,2.04007,2.04027,2.04007,2.04027,6247489.0
2006-06-09 17:20:00,2.0401,2.04018,2.04006,2.04009,2846620.0
2006-06-09 17:21:00,2.04023,2.04078,2.04023,2.04077,7155337.0
2006-06-09 17:22:00,2.04054,2.04083,2.04054,2.04063,14032054.0
2006-06-09 17:23:00,2.04051,2.04052,2.0403,2.0403,3512607.0
2006-06-09 17:24:00,2.0402,2.04034,2.0402,2.04034,1899597.0
2006-06-09 17:25:00,2.04041,2.04096,2.04041,2.04096,2194370.0
2006-06-09 17:26:00,2.04071,2.041,2.04071,2.041,2710063.0
2006-06-09 17:27:00,2.04106,2.04106,2.04084,2.04095,7270247.0
2006-06-09 17:28:00,2.04107,2.04131,2.04107,2.04121,3764587.0
2006-06-09 17:29:00,2.04148,2.04171,2.04148,2.04158,14831960.0
2006-06-09 17:30:00,2.04156,2.04156,2.04118,2.04126,3176639.0
2006-06-09 17:31:00,2.04132,2.04168,2.0413,2.04147,9051605.0
2006-06-09 17:32:00,2.04154,2.04173,2.04142,2.04173,5156243.0
2006-06-09 17:33:00,2.04181,2.04193,2.04173,2.04183,5693273.0
2006-06-09 17:34:00,2.04185,2.04202,2.04158,2.04158,980229.0
2006-06-09 17:35:00,2.04146,2.04151,2.04133,2.04141,1586356.0
2006-06-09 17:36:00,2.04165,2.04175,2.04165,2.04175,1225594.0
2006-06-09 17:37:00,2.0417,2.04193,2.04159,2.04193,894244.0
2006-06-09 17:38:00,2.04198,2.04198,2.0417,2.0417,1192762.0
2006-06-09 17:40:00,2.04148,2.04148,2.04119,2.04119,1988227.0
2006-06-09 17:41:00,2.04125,2.04131,2.04113,2.04131,2889603.0
2006-06-09 17:42:00,2.04142,2.04161,2.04142,2.04156,5472444.0
2006-06-09 17:43:00,2.04152,2.04177,2.04152,2.04177,5660191.0
2006-06-09 17:44:00,2.04176,2.04176,2.04139,2.04139,4979084.0
2006-06-09 17:45:00,2.04133,2.04133,2.04121,2.04129,1346956.0
2006-06-09 17:46:00,2.04096,2.04107,2.04096,2.04099,7654633.0
2006-06-09 17:47:00,2.04085,2.0409,2.04076,2.04084,8560388.0
2006-06-09 17:48:00,2.04067,2.04067,2.04026,2.04026,6285214.0
2006-06-09 17:49:00,2.04022,2.04056,2.04022,2.04056,1524286.0
2006-06-09 17:50:00,2.04072,2.04081,2.04047,2.04081,5269600.0
2006-06-09 17:51:00,2.04083,2.04109,2.04067,2.04067,2113407.0
2006-06-09 17:52:00,2.04064,2.04089,2.04063,2.04083,1688067.0
2006-06-09 17:53:00,2.04085,2.04087,2.04077,2.04078,7441262.0
2006-06-09 17:54:00,2.04079,2.04091,2.04079,2.04086,9122678.0
2006-06-09 17:55:00,2.04108,2.04122,2.04108,2.04119,2783139.0
2006-06-09 17:56:00,2.04097,2.04104,2.0408,2.0408,13984608.0
2006-06-09 17:57:00,2.04083,2.04087,2.04065,2.04065,5452404.0
2006-06-09 17:58:00,2.04067,2.04068,2.04038,2.04038,2621818.0
2006-06-09 17:59:00,2.04021,2.04038,2.03998,2.04019,9730063.0
2006-06-09 18:00:00,2.0402,2.0402,2.03949,2.03949,2515219.0
2006-06-09 18:01:00,2.03928,2.03928,2.03906,2.0391,10827096.0
2006-06-09 18:02:00,2.03925,2.03951,2.03925,2.03951,1202262.0
2006-06-09 18:03:00,2.03952,2.03974,2.03952,2.03974,2869074.0
2006-06-09 18:04:00,2.03976,2.03992,2.03976,2.03992,1310830.0
2006-06-09 18:05:00,2.04016,2.04016,2.03994,2.04003,2208610.0
2006-06-09 18:06:00,2.03975,2.04012,2.03975,2.03986,2517587.0
2006-06-09 18:07:00,2.0397,2.0397,2.03909,2.03909,6846142.0
2006-06-09 18:08:00,2.039,2.03931,2.039,2.03931,5657525.0
2006-06-09 18:09:00,2.03931,2.03955,2.03931,2.03955,4652033.0
2006-06-09 18:10:00,2.03964,2.03964,2.03932,2.03938,2528931.0
2006-06-09 18:11:00,2.0394,2.03944,2.0393,2.03932,2430196.0
2006-06-09 18:12:00,2.03939,2.03947,2.03932,2.03945,8520604.0
2006-06-09 18:13:00,2.03935,2.03944,2.03932,2.03944,4035966.0
2006-06-09 18:14:00,2.03952,2.03966,2.03951,2.03951,803045.0
2006-06-09 18:15:00,2.03961,2.03962,2.03947,2.0395,892499.0
2006-06-09 18:16:00,2.03943,2.03943,2.03928,2.03935,2079108.0
2006-06-09 18:17:00,2.03915,2.03915,2.03881,2.03902,5828478.0
2006-06-09 18:18:00,2.03905,2.03946,2.03888,2.03946,8387014.0
2006-06-09 18:19:00,2.03945,2.03968,2.03945,2.03968,1007211.0
2006-06-09 18:20:00,2.03964,2.03975,2.03937,2.03937,2515875.0
2006-06-09 18:21:00,2.03935,2.03935,2.03908,2.03922,1825207.0
2006-06-09 18:22:00,2.03929,2.03945,2.03927,2.03939,5287970.0
2006-06-09 18:23:00,2.0391,2.03955,2.0391,2.03955,1605892.0
2006-06-09 18:24:00,2.03965,2.0398,2.03964,2.0398,5505889.0
2006-06-09 18:25:00,2.03979,2.03999,2.03979,2.03999,9786835.0
2006-06-09 18:26:00,2.04009,2.04017,2.03997,2.04017,5068560.0
2006-06-09 18:27:00,2.04027,2.04035,2.04027,2.04028,1223271.0
2006-06-09 18:28:00,2.04031,2.04031,2.04011,2.04011,4458637.0
2006-06-09 18:29:00,2.04013,2.04047,2.04013,2.04047,1500180.0
2006-06-09 18:30:00,2.04048,2.04063,2.04045,2.04045,1533204.0
2006-06-09 18:31:00,2.04035,2.04035,2.04004,2.04004,1773370.0
2006-06-09 18:32:00,2.03994,2.04002,2.0398,2.04002,5415608.0
2006-06-09 18:33:00,2.04007,2.04029,2.04007,2.04026,1903731.0
2006-06-09 18:34:00,2.04043,2.04065,2.04038,2.04065,1870918.0
2006-06-09 18:35:00,2.04061,2.04061,2.0404,2.0404,10924623.0
2006-06-09 18:36:00,2.04044,2.04057,2.04044,2.04057,12678260.0
2006-06-09 18:37:00,2.04053,2.04053,2.04045,2.04045,758645.0
2006-06-09 18:38:00,2.04039,2.04047,2.04012,2.04047,5720465.0
2006-06-09 18:39:00,2.04032,2.04035,2.04025,2.04025,979855.0
2006-06-09 18:40:00,2.04006,2.04022,2.03975,2.04022,11075290.0
2006-06-09 18:41:00,2.04024,2.04027,2.04011,2.04017,1430033.0
2006-06-09 18:42:00,2.04017,2.04018,2.04002,2.04002,270955.0
2006-06-09 18:43:00,2.03987,2.03989,2.03969,2.03989,8567394.0
2006-06-09 18:44:00,2.04,2.04016,2.03993,2.04015,3163539.0
2006-06-09 18:45:00,2.04016,2.04016,2.04006,2.04007,1331477.0
2006-06-09 18:46:00,2.04011,2.04018,2.04,2.04016,6439838.0
2006-06-09 18:47:00,2.04022,2.04034,2.04016,2.04016,1393539.0
2006-06-09 18:48:00,2.0403,2.0403,2.04022,2.04024,9813296.0
2006-06-09 18:49:00,2.0401,2.04014,2.04002,2.04002,607073.0
2006-06-09 18:50:00,2.03996,2.03996,2.03981,2.03988,1328158.0
2006-06-09 18:51:00,2.03985,2.04011,2.03985,2.04011,3579541.0
2006-06-09 18:52:00,2.04022,2.04032,2.04022,2.04026,6833590.0
2006-06-09 18:53:00,2.04022,2.04026,2.03991,2.03991,1470657.0
2006-06-09 18:55:00,2.03976,2.03976,2.03911,2.03937,21886996.0
2006-06-09 18:56:00,2.03938,2.03938,2.03908,2.03908,6229236.0
2006-06-09 18:57:00,2.03911,2.0393,2.03901,2.0393,2934214.0
2006-06-09 18:58:00,2.03943,2.03953,2.03925,2.03925,1798286.0
2006-06-09 18:59:00,2.03925,2.03925,2.03906,2.03906,6467496.0
2006-06-09 19:00:00,2.03905,2.03913,2.03889,2.03913,12782669.0
2006-06-09 19:01:00,2.0392,2.03943,2.03915,2.03943,1612998.0
2006-06-09 19:02:00,2.03952,2.03969,2.03949,2.03969,1417806.0
2006-06-09 19:04:00,2.03982,2.03982,2.03946,2.03946,4289036.0
2006-06-09 19:05:00,2.03959,2.03959,2.03909,2.03929,2527245.0
2006-06-09 19:06:00,2.03938,2.03938,2.03899,2.03899,1946447.0
2006-06-09 19:07:00,2.03902,2.03902,2.03873,2.03875,1320804.0
2006-06-09 19:08:00,2.03873,2.03876,2.03859,2.03875,306790.0
2006-06-09 19:09:00,2.03875,2.03875,2.03864,2.03872,3216042.0
2006-06-09 19:10:00,2.03873,2.0389,2.03873,2.0389,6698280.0
2006-06-09 19:11:00,2.03892,2.03892,2.03874,2.03878,2474986.0
2006-06-09 19:12:00,2.03863,2.0387,2.03856,2.03863,1577384.0
2006-06-09 19:13:00,2.03861,2.03862,2.03846,2.03846,15590796.0
2006-06-09 19:14:00,2.03833,2.03848,2.03833,2.03845,1347893.0
2006-06-09 19:16:00,2.03829,2.03829,2.03813,2.03814,14676194.0
2006-06-09 19:17:00,2.03813,2.03813,2.03795,2.03795,2084566.0
2006-06-09 19:18:00,2.03796,2.03807,2.03791,2.03799,1477371.0
2006-06-09 19:19:00,2.03803,2.03804,2.03797,2.03799,1803915.0
2006-06-09 19:20:00,2.03799,2.03819,2.03779,2.03819,14878628.0
2006-06-09 19:21:00,2.03823,2.0386,2.03823,2.0386,4938946.0
2006-06-09 19:22:00,2.03862,2.03895,2.03862,2.0387,5516073.0
2006-06-09 19:23:00,2.03862,2.03862,2.03836,2.03847,1941499.0
2006-06-09 19:24:00,2.03844,2.03844,2.03816,2.03821,1048260.0
2006-06-09 19:25:00,2.03823,2.03847,2.03809,2.03847,2331182.0
2006-06-09 19:26:00,2.0386,2.03882,2.0386,2.03879,13717719.0
2006-06-09 19:27:00,2.03877,2.03877,2.03852,2.03852,1178699.0
2006-06-09 19:28:00,2.03848,2.03848,2.03819,2.03826,2087581.0
2006-06-09 19:29:00,2.03823,2.03828,2.03815,2.03817,10706847.0
2006-06-09 19:30:00,2.03815,2.03815,2.03784,2.03791,5341724.0
2006-06-09 19:31:00,2.03793,2.03793,2.03768,2.03781,4244831.0
2006-06-09 19:32:00,2.03775,2.03788,2.03773,2.03784,2667577.0
2006-06-09 19:33:00,2.03785,2.03798,2.03775,2.03798,5164970.0
2006-06-09 19:35:00,2.03801,2.03806,2.03793,2.03798,4530837.0
2006-06-09 19:36:00,2.03793,2.03806,2.03793,2.03795,997132.0
2006-06-09 19:37:00,2.03778,2.03784,2.03769,2.03769,5363690.0
2006-06-09 19:38:00,2.0377,2.0377,2.03754,2.03761,9196135.0
2006-06-09 19:39:00,2.03761,2.03761,2.03728,2.03732,2569661.0
2006-06-09 19:40:00,2.03736,2.03741,2.03728,2.03737,2795936.0
2006-06-09 19:41:00,2.03736,2.03752,2.03736,2.03739,661773.0
2006-06-09 19:42:00,2.03723,2.03734,2.03708,2.03708,9088222.0
2006-06-09 19:43:00,2.03714,2.03718,2.03689,2.03689,4387924.0
2006-06-09 19:44:00,2.03686,2.03697,2.03679,2.03683,3614643.0
2006-06-09 19:45:00,2.03676,2.03704,2.03676,2.0368,5492890.0
2006-06-09 19:46:00,2.03692,2.037,2.03683,2.037,2569419.0
2006-06-09 19:47:00,2.037,2.037,2.03687,2.03687,2404493.0
2006-06-09 19:48:00,2.03684,2.03684,2.03664,2.03664,935072.0
2006-06-09 19:49:00,2.03659,2.03659,2.03638,2.0364,3160635.0
2006-06-09 19:50:00,2.03634,2.03636,2.0363,2.03636,1428360.0
2006-06-09 19:51:00,2.03624,2.03641,2.03624,2.03641,2155074.0
2006-06-09 19:52:00,2.03647,2.03652,2.03639,2.03648,6070378.0
2006-06-09 19:53:00,2.03637,2.03637,2.03617,2.0362,1681781.0
2006-06-09 19:54:00,2.03621,2.03629,2.03608,2.03629,15172279.0
2006-06-09 19:55:00,2.0363,2.0364,2.03628,2.03628,6052114.0
2006-06-09 19:56:00,2.03644,2.0368,2.03637,2.0368,2041602.0
2006-06-09 19:57:00,2.03684,2.03733,2.03684,2.03729,4794842.0
2006-06-09 19:58:00,2.03718,2.03718,2.037,2.03703,3591679.0
2006-06-09 19:59:00,2.03702,2.03702,2.03694,2.03694,1245796.0
2006-06-09 20:00:00,2.03687,2.03687,2.03651,2.03663,736544.0
2006-06-09 20:01:00,2.03664,2.03664,2.03627,2.03633,4375062.0
2006-06-09 20:02:00,2.03635,2.03635,2.03628,2.03628,5209791.0
2006-06-09 20:03:00,2.0361,2.03613,2.03606,2.03606,5860107.0
2006-06-09 20:04:00,2.036,2.036,2.03573,2.03573,2170709.0
2006-06-09 20:05:00,2.03559,2.03574,2.03545,2.03545,5640598.0
2006-06-09 20:06:00,2.03544,2.03544,2.03517,2.03521,6315928.0
2006-06-09 20:07:00,2.03517,2.03517,2.03466,2.03466,2027037.0
2006-06-09 20:08:00,2.03465,2.03472,2.03454,2.0347,1036008.0
2006-06-09 20:09:00,2.03466,2.03471,2.03442,2.03459,9730186.0
2006-06-09 20:10:00,2.03459,2.03473,2.03456,2.03467,15180123.0
2006-06-09 20:11:00,2.03476,2.03489,2.03476,2.03483,1022892.0
2006-06-09 20:14:00,2.03482,2.03482,2.03467,2.03475,1671955.0
2006-06-09 20:15:00,2.03477,2.03492,2.03473,2.03492,804269.0
2006-06-09 20:16:00,2.03503,2.03549,2.03503,2.03549,2011601.0
2006-06-09 20:17:00,2.03553,2.03553,2.03547,2.03547,3438550.0
2006-06-09 20:18:00,2.03553,2.03584,2.03553,2.03584,412513.0
2006-06-09 20:19:00,2.03601,2.03607,2.03601,2.03607,276994.0
2006-06-09 20:20:00,2.03608,2.03608,2.03603,2.03603,889064.0
2006-06-09 20:21:00,2.03583,2.03596,2.03583,2.03587,7450560.0
2006-06-09 20:22:00,2.03573,2.03573,2.03523,2.03533,1255553.0
2006-06-09 20:23:00,2.03537,2.03556,2.03537,2.03556,1672915.0
2006-06-09 20:24:00,2.0356,2.03568,2.03549,2.03549,4723933.0
2006-06-09 20:25:00,2.03548,2.03548,2.03504,2.03504,8815781.0
2006-06-09 20:26:00,2.03539,2.0355,2.03523,2.03533,1535286.0
2006-06-09 20:27:00,2.03539,2.03542,2.03524,2.03524,12296886.0
2006-06-09 20:28:00,2.0354,2.03555,2.03538,2.03555,1480204.0
2006-06-09 20:29:00,2.03556,2.03573,2.03546,2.03552,4940331.0
2006-06-09 20:30:00,2.03543,2.03558,2.03543,2.03554,4672474.0
2006-06-09 20:31:00,2.03561,2.03564,2.03547,2.03547,3706981.0
2006-06-09 20:32:00,2.03533,2.03552,2.03531,2.03552,2028709.0
2006-06-09 20:33:00,2.03558,2.03558,2.03536,2.03536,1333182.0
2006-06-09 20:34:00,2.0353,2.03541,2.0353,2.03539,9077529.0
2006-06-09 20:35:00,2.03552,2.03561,2.03542,2.03558,3812435.0
2006-06-09 20:36:00,2.03563,2.03563,2.03544,2.03544,2581407.0
2006-06-09 20:37:00,2.03557,2.03564,2.0355,2.0355,754270.0
2006-06-09 20:38:00,2.03557,2.03557,2.03548,2.03549,2669476.0
2006-06-09 20:39:00,2.03559,2.03573,2.03558,2.03573,2060383.0
2006-06-09 20:40:00,2.03601,2.03619,2.03601,2.03619,1432500.0
2006-06-09 20:41:00,2.03627,2.03635,2.03587,2.03623,5271618.0
2006-06-09 20:42:00,2.03618,2.03629,2.03618,2.03619,6021886.0
2006-06-09 20:43:00,2.03615,2.03617,2.03607,2.03607,2034569.0
2006-06-09 20:45:00,2.03596,2.03596,2.03578,2.03578,1387978.0
2006-06-09 20:46:00,2.03583,2.0359,2.03559,2.0359,2475004.0
2006-06-09 20:47:00,2.03591,2.03591,2.03573,2.03573,1127705.0
2006-06-09 20:48:00,2.03554,2.03554,2.03515,2.03515,8951180.0
2006-06-09 20:49:00,2.03525,2.03525,2.03522,2.03522,548362.0
2006-06-09 20:50:00,2.03527,2.03534,2.03517,2.0352,4974064.0
2006-06-09 20:51:00,2.03505,2.03505,2.03467,2.03493,9066190.0
2006-06-09 20:52:00,2.03487,2.03487,2.03432,2.03432,577760.0
2006-06-09 20:53:00,2.03435,2.0345,2.03435,2.0345,540691.0
2006-06-09 20:54:00,2.03439,2.03451,2.03421,2.0343,11215034.0
2006-06-09 20:55:00,2.03431,2.03463,2.03417,2.03463,201015.0
2006-06-09 20:56:00,2.0348,2.0351,2.03472,2.0351,9934270.0
2006-06-09 20:58:00,2.03506,2.03524,2.03505,2.03506,4863018.0
2006-06-09 20:59:00,2.03525,2.03563,2.03525,2.03563,2214489.0
2006-06-09 21:00:00,2.03576,2.03589,2.03573,2.0358,9557329.0
2006-06-09 21:01:00,2.03579,2.03579,2.03548,2.03567,692479.0
2006-06-09 21:02:00,2.03568,2.03568,2.03555,2.03555,915704.0
2006-06-09 21:03:00,2.03561,2.03571,2.03558,2.03571,397701.0
2006-06-09 21:04:00,2.03571,2.03571,2.03549,2.03549,14178042.0
2006-06-09 21:08:00,2.03547,2.0356,2.03544,2.03544,4048649.0
2006-06-09 21:09:00,2.03558,2.03567,2.03555,2.03561,2272188.0
2006-06-09 21:10:00,2.03564,2.03569,2.03559,2.03566,7707143.0
2006-06-09 21:11:00,2.03571,2.0358,2.03546,2.0358,1921731.0
2006-06-09 21:13:00,2.03585,2.03601,2.03585,2.03598,5707363.0
2006-06-09 21:14:00,2.03608,2.03619,2.03608,2.03619,407900.0
2006-06-09 21:15:00,2.03619,2.03619,2.03594,2.03596,1328065.0
2006-06-09 21:16:00,2.03591,2.03631,2.03591,2.03609,7440934.0
2006-06-09 21:17:00,2.03622,2.03631,2.03617,2.03617,1850792.0
2006-06-09 21:18:00,2.03625,2.03645,2.03625,2.0363,14789007.0
2006-06-09 21:19:00,2.03643,2.03678,2.03643,2.03678,16911702.0
2006-06-09 21:20:00,2.03688,2.03688,2.03677,2.03677,710636.0
2006-06-09 21:21:00,2.03661,2.03692,2.03661,2.03692,1186410.0
2006-06-09 21:22:00,2.03696,2.03696,2.03693,2.03693,5011367.0
2006-06-09 21:23:00,2.03692,2.03692,2.03677,2.0369,8946345.0
2006-06-09 21:24:00,2.03701,2.03724,2.03698,2.03724,3368569.0
2006-06-09 21:25:00,2.03733,2.03752,2.03733,2.03735,12160357.0
2006-06-09 21:26:00,2.03749,2.03749,2.03738,2.03742,3874857.0
2006-06-09 21:27:00,2.0375,2.03754,2.03747,2.03747,2908555.0
2006-06-09 21:28:00,2.03767,2.03803,2.03767,2.03785,1971216.0
2006-06-09 21:29:00,2.03771,2.03787,2.03762,2.03762,8078097.0
2006-06-09 21:30:00,2.03749,2.03749,2.03708,2.03708,423444.0
2006-06-09 21:32:00,2.03697,2.03698,2.03675,2.03675,5751664.0
2006-06-09 21:34:00,2.03664,2.03664,2.03643,2.03651,12200022.0
2006-06-09 21:35:00,2.03653,2.03653,2.03632,2.03639,5857916.0
2006-06-09 21:36:00,2.03647,2.03647,2.0364,2.0364,2381657.0
2006-06-09 21:37:00,2.0364,2.03656,2.0364,2.03654,1449012.0
2006-06-09 21:38:00,2.03646,2.03653,2.03623,2.03653,8718698.0
2006-06-09 21:39:00,2.03658,2.0369,2.03656,2.0369,11264957.0
2006-06-09 21:40:00,2.03697,2.03729,2.03687,2.03729,8061270.0
2006-06-09 21:42:00,2.0368,2.0372,2.0368,2.03701,6375397.0
2006-06-09 21:43:00,2.03724,2.03749,2.03724,2.03749,1039923.0
2006-06-09 21:44:00,2.03743,2.03743,2.03727,2.03727,1206354.0
2006-06-09 21:45:00,2.03716,2.03724,2.03696,2.03698,13804592.0
2006-06-09 21:46:00,2.03698,2.03698,2.0367,2.0367,4695654.0
2006-06-09 21:47:00,2.03662,2.03662,2.03649,2.0365,335431.0
2006-06-09 21:48:00,2.03646,2.03646,2.03637,2.03637,450455.0
2006-06-09 21:49:00,2.03593,2.03629,2.03593,2.03606,14961320.0
2006-06-09 21:50:00,2.03612,2.03612,2.03597,2.03598,13255227.0
2006-06-09 21:51:00,2.03595,2.03595,2.03552,2.03552,11794941.0
2006-06-09 21:52:00,2.03545,2.03545,2.03498,2.03498,6634121.0
2006-06-09 21:53:00,2.0349,2.03496,2.03473,2.03474,6424868.0
2006-06-09 21:54:00,2.03442,2.03489,2.03442,2.03489,1221946.0
2006-06-09 21:55:00,2.03487,2.03487,2.03441,2.03485,3971513.0
2006-06-09 21:56:00,2.03463,2.03474,2.03463,2.03474,11300200.0
2006-06-09 21:57:00,2.03473,2.03473,2.03449,2.03449,825662.0
2006-06-09 21:58:00,2.03441,2.03441,2.03421,2.03422,17848785.0
2006-06-09 21:59:00,2.03419,2.03445,2.03415,2.03444,25731054.0
2006-06-09 22:00:00,2.03446,2.03494,2.03445,2.03494,15895332.0
2006-06-09 22:01:00,2.03478,2.03478,2.03445,2.03466,3584769.0
2006-06-09 22:02:00,2.03502,2.03566,2.03502,2.03566,7500392.0
2006-06-09 22:03:00,2.03587,2.03645,2.03587,2.03645,3958095.0
2006-06-09 22:04:00,2.03646,2.03646,2.03589,2.03593,4144777.0
2006-06-09 22:06:00,2.03597,2.03603,2.03585,2.03585,1335657.0
2006-06-09 22:07:00,2.0359,2.03594,2.03569,2.03594,7661618.0
2006-06-09 22:08:00,2.03594,2.0361,2.03594,2.0361,1289421.0
2006-06-09 22:09:00,2.03583,2.03599,2.03552,2.03552,5378979.0
2006-06-09 22:10:00,2.03556,2.03561,2.0354,2.03561,3503004.0
2006-06-09 22:11:00,2.03558,2.03558,2.03552,2.03555,17387277.0
2006-06-09 22:12:00,2.03567,2.03596,2.03567,2.03596,6174576.0
2006-06-09 22:13:00,2.036,2.03602,2.03588,2.03594,2015638.0
2006-06-09 22:14:00,2.03599,2.03599,2.03575,2.0359,1210530.0
2006-06-09 22:15:00,2.03601,2.03622,2.03601,2.03622,15224101.0
2006-06-09 22:16:00,2.03624,2.03633,2.03624,2.03631,12559478.0
2006-06-09 22:17:00,2.03642,2.03642,2.03619,2.03619,194396.0
2006-06-09 22:18:00,2.03591,2.03606,2.0359,2.03606,935163.0
2006-06-09 22:19:00,2.03603,2.03603,2.03558,2.03558,3594497.0
2006-06-09 22:20:00,2.03559,2.03572,2.03558,2.03562,718538.0
2006-06-09 22:21:00,2.03554,2.03554,2.03538,2.03538,1302732.0
2006-06-09 22:22:00,2.03564,2.03609,2.03564,2.03587,6856004.0
2006-06-09 22:25:00,2.03591,2.0361,2.0359,2.036,511893.0
2006-06-09 22:26:00,2.03594,2.03594,2.03586,2.03586,571833.0
2006-06-09 22:27:00,2.03581,2.03581,2.03545,2.03554,780271.0
2006-06-09 22:28:00,2.03537,2.03538,2.03537,2.03538,784033.0
2006-06-09 22:29:00,2.03544,2.03569,2.03534,2.03569,2579032.0
2006-06-09 22:31:00,2.03579,2.03591,2.03572,2.03573,12063732.0
2006-06-09 22:32:00,2.03566,2.03566,2.03546,2.03546,7922888.0
2006-06-09 22:33:00,2.03556,2.03561,2.03543,2.03543,1062652.0
2006-06-09 22:34:00,2.03572,2.03596,2.03572,2.03595,9183634.0
2006-06-09 22:35:00,2.03595,2.03616,2.03595,2.03604,4288245.0
2006-06-09 22:36:00,2.03594,2.03596,2.03592,2.03594,1516010.0
2006-06-09 22:37:00,2.03588,2.03604,2.03588,2.03604,45596.0
2006-06-09 22:38:00,2.03603,2.03643,2.03603,2.03643,951901.0
2006-06-09 22:39:00,2.03634,2.03634,2.03571,2.03604,16727784.0
2006-06-09 22:40:00,2.03603,2.03603,2.03553,2.03553,8333260.0
2006-06-09 22:41:00,2.03545,2.03593,2.03545,2.03593,820302.0
2006-06-09 22:42:00,2.03591,2.03591,2.0357,2.0357,1726557.0
2006-06-09 22:43:00,2.03566,2.03566,2.0355,2.03553,2792050.0
2006-06-09 22:44:00,2.03567,2.03572,2.03564,2.03572,5737003.0
2006-06-09 22:45:00,2.03577,2.03577,2.03558,2.03564,2734513.0
2006-06-09 22:46:00,2.03559,2.03561,2.03549,2.03561,12584395.0
2006-06-09 22:47:00,2.03564,2.0357,2.0355,2.0357,1754554.0
2006-06-09 22:48:00,2.03574,2.0361,2.03556,2.0361,683161.0
2006-06-09 22:49:00,2.03619,2.03647,2.03618,2.03647,7873180.0
2006-06-09 22:53:00,2.03628,2.03628,2.03623,2.03623,1105080.0
2006-06-09 22:54:00,2.03596,2.03614,2.03595,2.03614,4647044.0
2006-06-09 22:55:00,2.03606,2.03618,2.03587,2.03587,2387132.0
2006-06-09 22:56:00,2.03568,2.03568,2.03526,2.03526,6006795.0
2006-06-09 22:57:00,2.03527,2.03534,2.03518,2.03518,19751057.0
2006-06-09 22:58:00,2.03524,2.03553,2.03496,2.03498,7825259.0
2006-06-09 22:59:00,2.03487,2.03487,2.0345,2.0345,1563564.0
2006-06-11 23:35:00,2.03347,2.03347,2.0333,2.0333,2184194.0
2006-06-11 23:36:00,2.03307,2.03313,2.03225,2.03225,1976971.0
2006-06-11 23:41:00,2.03221,2.03221,2.03201,2.03201,735059.0
2006-06-11 23:47:00,2.03195,2.03201,2.03195,2.03201,501600.0
2006-06-11 23:48:00,2.03195,2.03211,2.03195,2.03211,1810480.0
2006-06-11 23:49:00,2.03221,2.03221,2.0321,2.0321,656334.0
2006-06-11 23:51:00,2.03226,2.03234,2.03226,2.03234,498408.0
2006-06-11 23:52:00,2.0324,2.03275,2.0324,2.03275,12390795.0
2006-06-11 23:53:00,2.03281,2.03309,2.03281,2.03296,1794269.0
2006-06-11 23:54:00,2.03317,2.03353,2.03317,2.03339,478396.0
2006-06-11 23:55:00,2.03314,2.03348,2.03314,2.03348,706016.0
2006-06-11 23:56:00,2.0334,2.0334,2.033,2.03332,1741792.0
2006-06-11 23:57:00,2.03343,2.03383,2.03343,2.03383,1038483.0
2006-06-11 23:58:00,2.03372,2.03429,2.03372,2.03429,40974493.0
2006-06-12 00:01:00,2.03423,2.03424,2.03375,2.03375,4700375.0
2006-06-12 00:02:00,2.03389,2.03399,2.03385,2.03385,7607984.0
2006-06-12 00:03:00,2.03376,2.03376,2.03357,2.0337,963953.0
2006-06-12 00:04:00,2.03381,2.03394,2.03381,2.03394,719928.0
2006-06-12 00:05:00,2.03399,2.03399,2.03391,2.03392,1604465.0
2006-06-12 00:06:00,2.03395,2.03395,2.0339,2.03393,1958593.0
2006-06-12 00:08:00,2.03379,2.03379,2.03359,2.03359,3152797.0
2006-06-12 00:09:00,2.03363,2.0337,2.03359,2.03368,3503965.0
2006-06-12 00:10:00,2.03388,2.03388,2.03384,2.03384,1618975.0
2006-06-12 00:11:00,2.03395,2.0342,2.03385,2.0342,12252116.0
2006-06-12 00:13:00,2.03417,2.03417,2.03399,2.03399,420304.0
2006-06-12 00:14:00,2.03397,2.03397,2.03379,2.03388,10871972.0
2006-06-12 00:17:00,2.03372,2.03397,2.03372,2.03397,1459749.0
2006-06-12 00:18:00,2.03394,2.03397,2.03383,2.03392,2863137.0
2006-06-12 00:21:00,2.03399,2.03399,2.03382,2.03384,3869695.0
2006-06-12 00:22:00,2.03395,2.03395,2.03389,2.03389,3617518.0
2006-06-12 00:25:00,2.0339,2.03413,2.0339,2.03413,1415734.0
2006-06-12 00:26:00,2.03417,2.03442,2.03407,2.03442,9894395.0
2006-06-12 00:27:00,2.03414,2.03414,2.03366,2.03386,10168305.0
2006-06-12 00:28:00,2.03373,2.03388,2.03356,2.03356,306202.0
2006-06-12 00:29:00,2.03347,2.03364,2.03347,2.03364,11599155.0
2006-06-12 00:31:00,2.03369,2.03383,2.03369,2.03382,1861727.0
2006-06-12 00:34:00,2.03381,2.03398,2.03367,2.03398,2760715.0
2006-06-12 00:35:00,2.03395,2.03402,2.03394,2.03402,2292642.0
2006-06-12 00:36:00,2.03407,2.03407,2.0339,2.03392,12032749.0
2006-06-12 00:37:00,2.03389,2.03389,2.03357,2.03357,311290.0
2006-06-12 00:39:00,2.03363,2.03363,2.03334,2.0336,1140779.0
2006-06-12 00:40:00,2.03354,2.03354,2.03329,2.03329,24382077.0
2006-06-12 00:41:00,2.03333,2.03338,2.03332,2.03336,3020621.0
2006-06-12 00:43:00,2.03343,2.03345,2.03343,2.03345,2466654.0
2006-06-12 00:44:00,2.0335,2.0335,2.0334,2.03345,6123388.0
2006-06-12 00:45:00,2.03344,2.03344,2.03337,2.03337,10042837.0
2006-06-12 00:46:00,2.03334,2.03346,2.03334,2.03346,356059.0
2006-06-12 00:47:00,2.03354,2.03368,2.03354,2.03359,8709131.0
2006-06-12 00:49:00,2.03366,2.03374,2.03366,2.03374,3105043.0
2006-06-12 00:50:00,2.03373,2.03393,2.03373,2.03393,1526603.0
2006-06-12 00:51:00,2.03383,2.03398,2.03383,2.03398,645209.0
2006-06-12 00:52:00,2.03402,2.03422,2.03397,2.03422,423124.0
2006-06-12 00:54:00,2.03412,2.03412,2.03379,2.03381,12165540.0
2006-06-12 00:55:00,2.0338,2.03384,2.03372,2.03384,3112034.0
2006-06-12 00:56:00,2.0339,2.03414,2.0339,2.03414,1019370.0
2006-06-12 00:57:00,2.03399,2.03399,2.03349,2.03358,7930845.0
2006-06-12 00:59:00,2.03359,2.03359,2.03345,2.03345,8619823.0
2006-06-12 01:00:00,2.03343,2.03383,2.03343,2.03382,719591.0
2006-06-12 01:01:00,2.03407,2.03418,2.03381,2.03381,8537634.0
2006-06-12 01:02:00,2.03388,2.03402,2.03388,2.03396,2311602.0
2006-06-12 01:03:00,2.03393,2.03402,2.03375,2.03402,6980494.0
2006-06-12 01:04:00,2.03403,2.03403,2.03401,2.03401,3307999.0
2006-06-12 01:06:00,2.0341,2.03421,2.03406,2.03415,4714119.0
2006-06-12 01:07:00,2.03416,2.03416,2.03375,2.03407,7031602.0
2006-06-12 01:08:00,2.03414,2.03439,2.03404,2.03439,7267114.0
2006-06-12 01:09:00,2.03418,2.03418,2.03401,2.03401,206989.0
2006-06-12 01:10:00,2.03406,2.03406,2.03389,2.03389,6657115.0
2006-06-12 01:11:00,2.03392,2.03392,2.0336,2.03365,15907188.0
2006-06-12 01:12:00,2.03365,2.03365,2.0335,2.0336,17321724.0
2006-06-12 01:13:00,2.03371,2.03374,2.03366,2.03374,3551248.0
2006-06-12 01:14:00,2.03369,2.03374,2.03368,2.03368,8377182.0
2006-06-12 01:15:00,2.0337,2.0337,2.03344,2.03351,3402502.0
2006-06-12 01:16:00,2.0336,2.0336,2.03343,2.03343,1792996.0
2006-06-12 01:17:00,2.03339,2.03339,2.03328,2.03328,9524494.0
2006-06-12 01:18:00,2.03322,2.03345,2.03322,2.03345,15653115.0
2006-06-12 01:22:00,2.03354,2.0337,2.03353,2.03354,6558289.0
2006-06-12 01:23:00,2.03368,2.03369,2.03359,2.03369,6269241.0
2006-06-12 01:26:00,2.03375,2.03379,2.03375,2.03379,916187.0
2006-06-12 01:27:00,2.03394,2.03403,2.03394,2.03402,10028612.0
2006-06-12 01:28:00,2.03399,2.03421,2.03393,2.03421,9354895.0
2006-06-12 01:29:00,2.03412,2.03412,2.03396,2.03399,7997260.0
2006-06-12 01:30:00,2.03385,2.03386,2.0335,2.0335,1411094.0
2006-06-12 01:31:00,2.03353,2.03353,2.03332,2.03332,3515501.0
2006-06-12 01:32:00,2.03345,2.0335,2.03344,2.03346,9071648.0
2006-06-12 01:33:00,2.03351,2.03361,2.03345,2.03351,4736967.0
2006-06-12 01:36:00,2.03356,2.03361,2.0335,2.03351,3346555.0
2006-06-12 01:37:00,2.03357,2.03373,2.03357,2.03373,938243.0
2006-06-12 01:39:00,2.03372,2.03382,2.0337,2.03378,864119.0
2006-06-12 01:40:00,2.03379,2.03388,2.03357,2.03357,2013372.0
2006-06-12 01:41:00,2.03363,2.03407,2.03363,2.03407,865147.0
2006-06-12 01:42:00,2.03424,2.03431,2.03424,2.03427,606756.0
2006-06-12 01:43:00,2.03422,2.03427,2.0342,2.03427,8260227.0
2006-06-12 01:44:00,2.03421,2.03421,2.03396,2.03396,233880.0
2006-06-12 01:46:00,2.03399,2.03411,2.03399,2.03407,6790702.0
2006-06-12 01:47:00,2.03407,2.03407,2.03389,2.03392,1601312.0
2006-06-12 01:48:00,2.03373,2.03376,2.03367,2.03367,2149825.0
2006-06-12 01:49:00,2.03364,2.03368,2.03351,2.03368,4100615.0
2006-06-12 01:50:00,2.03367,2.03379,2.03366,2.03368,2894053.0
2006-06-12 01:51:00,2.03377,2.03377,2.03361,2.03361,13120059.0
2006-06-12 01:52:00,2.0336,2.03368,2.03356,2.03356,11047574.0
2006-06-12 01:53:00,2.0335,2.0335,2.03328,2.03328,699354.0
2006-06-12 01:54:00,2.03334,2.03363,2.0333,2.03363,4959726.0
2006-06-12 01:55:00,2.03353,2.03388,2.03353,2.03388,5846352.0
2006-06-12 01:56:00,2.03381,2.03381,2.03333,2.03333,6495209.0
2006-06-12 01:57:00,2.03326,2.03338,2.03326,2.03337,1043823.0
2006-06-12 01:58:00,2.03339,2.03352,2.03339,2.0334,3082300.0
2006-06-12 01:59:00,2.03334,2.03358,2.03334,2.03345,5008515.0
2006-06-12 02:00:00,2.03353,2.03361,2.03353,2.03353,4716559.0
2006-06-12 02:01:00,2.03362,2.03372,2.03362,2.03363,2811036.0
2006-06-12 02:02:00,2.03367,2.03369,2.0335,2.0335,1093351.0
2006-06-12 02:03:00,2.03358,2.03366,2.0335,2.03356,6210756.0
2006-06-12 02:04:00,2.03353,2.03354,2.03334,2.03334,3985301.0
2006-06-12 02:05:00,2.03341,2.03341,2.03304,2.03319,5098927.0
2006-06-12 02:06:00,2.03314,2.03341,2.03314,2.03341,684969.0
2006-06-12 02:07:00,2.03346,2.03355,2.03346,2.03355,10486544.0
2006-06-12 02:08:00,2.03358,2.03369,2.03358,2.03369,14629143.0
2006-06-12 02:09:00,2.03357,2.03369,2.03353,2.03365,3011816.0
2006-06-12 02:10:00,2.03371,2.03372,2.03353,2.03366,4060818.0
2006-06-12 02:11:00,2.03366,2.03366,2.03346,2.03346,2284860.0
2006-06-12 02:12:00,2.03357,2.03374,2.03357,2.03374,1779842.0
2006-06-12 02:14:00,2.0338,2.03399,2.03376,2.03399,604048.0
2006-06-12 02:15:00,2.03385,2.03385,2.03363,2.03379,239214.0
2006-06-12 02:16:00,2.03383,2.03387,2.03379,2.03387,7834798.0
2006-06-12 02:17:00,2.03387,2.03411,2.03387,2.03411,313383.0
2006-06-12 02:18:00,2.03411,2.03431,2.03401,2.03431,2687798.0
2006-06-12 02:19:00,2.03441,2.03441,2.0343,2.0343,1869079.0
2006-06-12 02:20:00,2.03408,2.03425,2.03408,2.03419,945117.0
2006-06-12 02:21:00,2.03417,2.03428,2.03417,2.0342,3740428.0
2006-06-12 02:22:00,2.03428,2.03433,2.03425,2.03425,920207.0
2006-06-12 02:23:00,2.03425,2.03439,2.03419,2.03439,3170288.0
2006-06-12 02:24:00,2.03442,2.03453,2.03442,2.03453,2845875.0
2006-06-12 02:25:00,2.0344,2.03457,2.0344,2.03444,5558281.0
2006-06-12 02:27:00,2.03444,2.03454,2.03444,2.03454,10895996.0
2006-06-12 02:28:00,2.03446,2.0346,2.03446,2.03453,3441171.0
2006-06-12 02:29:00,2.03445,2.03466,2.03445,2.03463,1561117.0
2006-06-12 02:30:00,2.03478,2.03492,2.03477,2.03488,19330051.0
2006-06-12 02:31:00,2.03485,2.03488,2.0347,2.03488,10275587.0
2006-06-12 02:32:00,2.0349,2.03491,2.03489,2.03491,10529832.0
2006-06-12 02:33:00,2.03492,2.03503,2.03492,2.03503,840693.0
2006-06-12 02:34:00,2.03504,2.03539,2.03504,2.03539,2169571.0
2006-06-12 02:36:00,2.03544,2.03544,2.03512,2.03532,6003870.0
2006-06-12 02:37:00,2.03532,2.03566,2.03532,2.03566,901411.0
2006-06-12 02:38:00,2.03573,2.03586,2.03554,2.03586,1985110.0
2006-06-12 02:39:00,2.03583,2.03618,2.03583,2.03618,6685736.0
2006-06-12 02:40:00,2.03624,2.03641,2.03624,2.03641,88300.0
2006-06-12 02:41:00,2.03648,2.03666,2.03648,2.03657,817873.0
2006-06-12 02:42:00,2.03678,2.0368,2.0365,2.03652,9417140.0
2006-06-12 02:43:00,2.03651,2.03651,2.03649,2.03649,1056814.0
2006-06-12 02:44:00,2.03644,2.03644,2.03621,2.03635,3564323.0
2006-06-12 02:45:00,2.03626,2.03634,2.03626,2.03633,9244298.0
2006-06-12 02:46:00,2.03635,2.03635,2.03626,2.03629,3583137.0
2006-06-12 02:47:00,2.03619,2.03623,2.03595,2.03595,3772071.0
2006-06-12 02:48:00,2.03584,2.03609,2.03584,2.03609,1303784.0
2006-06-12 02:49:00,2.03608,2.03632,2.03608,2.03632,4937502.0
2006-06-12 02:52:00,2.03647,2.03651,2.03628,2.03645,6767011.0
2006-06-12 02:53:00,2.03647,2.03669,2.03647,2.03669,7755324.0
2006-06-12 02:54:00,2.03668,2.03668,2.03654,2.03657,25974706.0
2006-06-12 02:55:00,2.03647,2.03647,2.0364,2.0364,3232361.0
2006-06-12 02:56:00,2.03627,2.03627,2.03602,2.03604,6392394.0
2006-06-12 02:57:00,2.03586,2.03586,2.0356,2.0356,2346566.0
2006-06-12 02:58:00,2.03566,2.03578,2.03566,2.03577,7931656.0
2006-06-12 02:59:00,2.03564,2.0358,2.0355,2.0355,705550.0
2006-06-12 03:00:00,2.03557,2.03571,2.03557,2.03571,9082102.0
2006-06-12 03:01:00,2.03577,2.03594,2.03577,2.03594,1430716.0
2006-06-12 03:02:00,2.03595,2.03614,2.03595,2.03614,301908.0
2006-06-12 03:03:00,2.0362,2.03644,2.0362,2.03644,3189048.0
2006-06-12 03:04:00,2.03646,2.03646,2.03615,2.03621,3033764.0
2006-06-12 03:06:00,2.03638,2.03649,2.03638,2.03645,1973060.0
2006-06-12 03:07:00,2.03646,2.03679,2.03637,2.03679,2952081.0
2006-06-12 03:08:00,2.03685,2.03722,2.03681,2.03681,164652.0
2006-06-12 03:09:00,2.03692,2.03692,2.03676,2.03676,1424601.0
2006-06-12 03:10:00,2.03664,2.03687,2.03664,2.03687,3236106.0
2006-06-12 03:11:00,2.03705,2.03725,2.03705,2.0371,3144940.0
2006-06-12 03:12:00,2.03709,2.03721,2.03709,2.03719,9221866.0
2006-06-12 03:14:00,2.03734,2.03754,2.03734,2.03754,9795024.0
2006-06-12 03:15:00,2.03759,2.03782,2.03759,2.03782,7461969.0
2006-06-12 03:17:00,2.03771,2.03821,2.03771,2.03821,21442886.0
2006-06-12 03:18:00,2.03817,2.03817,2.03794,2.03795,3083838.0
2006-06-12 03:19:00,2.03791,2.03791,2.03774,2.03776,22859625.0
2006-06-12 03:20:00,2.03774,2.03774,2.03711,2.03739,1212821.0
2006-06-12 03:21:00,2.03731,2.03731,2.03712,2.03713,676336.0
2006-06-12 03:22:00,2.03721,2.03734,2.0372,2.03733,283378.0
2006-06-12 03:23:00,2.03727,2.03727,2.03712,2.03726,11734689.0
2006-06-12 03:24:00,2.03719,2.03719,2.03713,2.03713,794113.0
2006-06-12 03:25:00,2.03725,2.03732,2.03715,2.03722,5209312.0
2006-06-12 03:27:00,2.03715,2.03715,2.03714,2.03714,1582058.0
2006-06-12 03:28:00,2.03709,2.03719,2.03709,2.03717,1785314.0
2006-06-12 03:29:00,2.03714,2.03724,2.03714,2.03724,107442.0
2006-06-12 03:30:00,2.03722,2.03727,2.03718,2.03725,12127931.0
2006-06-12 03:31:00,2.03728,2.0373,2.0372,2.0372,314860.0
2006-06-12 03:32:00,2.03738,2.03741,2.03722,2.03741,10216320.0
2006-06-12 03:34:00,2.03744,2.03746,2.0374,2.0374,1527058.0
2006-06-12 03:35:00,2.03752,2.03778,2.0375,2.03778,510174.0
2006-06-12 03:38:00,2.03765,2.03765,2.03733,2.03753,3846234.0
2006-06-12 03:39:00,2.03765,2.03777,2.03759,2.03769,2329953.0
2006-06-12 03:40:00,2.03754,2.03754,2.0374,2.0374,3606667.0
2006-06-12 03:41:00,2.03728,2.03735,2.03728,2.03733,2177613.0
2006-06-12 03:43:00,2.03743,2.03754,2.03743,2.0375,1169828.0
2006-06-12 03:44:00,2.03755,2.03769,2.03755,2.03766,4048319.0
2006-06-12 03:45:00,2.03777,2.03779,2.03771,2.03779,5418154.0
2006-06-12 03:46:00,2.0379,2.0379,2.03746,2.03746,397562.0
2006-06-12 03:47:00,2.03737,2.03737,2.03682,2.03682,3266150.0
2006-06-12 03:50:00,2.03667,2.03667,2.03639,2.03642,3531156.0
2006-06-12 03:51:00,2.03637,2.0365,2.03637,2.0365,2888235.0
2006-06-12 03:52:00,2.03654,2.03675,2.03649,2.03675,1860462.0
2006-06-12 03:53:00,2.03679,2.03702,2.03679,2.03702,851544.0
2006-06-12 03:54:00,2.03699,2.03699,2.03688,2.03688,1655795.0
2006-06-12 03:55:00,2.03681,2.03682,2.03676,2.03676,794798.0
2006-06-12 03:56:00,2.03671,2.03671,2.03661,2.03661,296141.0
2006-06-12 03:57:00,2.03662,2.03662,2.03642,2.03642,6156724.0
2006-06-12 03:58:00,2.03632,2.03636,2.03606,2.03606,4434317.0
2006-06-12 03:59:00,2.03609,2.03609,2.03583,2.03583,2349337.0
2006-06-12 04:00:00,2.03581,2.03581,2.03569,2.03569,1207234.0
2006-06-12 04:01:00,2.0355,2.0355,2.03536,2.03536,831783.0
2006-06-12 04:02:00,2.03553,2.0358,2.0355,2.0358,7659768.0
2006-06-12 04:03:00,2.03582,2.03582,2.03563,2.03563,102897.0
2006-06-12 04:04:00,2.03574,2.03604,2.03574,2.03604,688863.0
2006-06-12 04:05:00,2.03625,2.03625,2.03591,2.03594,447508.0
2006-06-12 04:06:00,2.03584,2.03599,2.03584,2.03598,1874104.0
2006-06-12 04:07:00,2.03604,2.03622,2.03604,2.03613,1114331.0
2006-06-12 04:08:00,2.03634,2.03634,2.0363,2.0363,486204.0
2006-06-12 04:09:00,2.03624,2.03638,2.03594,2.03638,13300998.0
2006-06-12 04:11:00,2.03646,2.03664,2.03646,2.03655,1350780.0
2006-06-12 04:12:00,2.03655,2.03655,2.03628,2.03628,552241.0
2006-06-12 04:13:00,2.03623,2.03625,2.03609,2.03622,4527387.0
2006-06-12 04:14:00,2.03619,2.03619,2.03614,2.03614,449050.0
2006-06-12 04:15:00,2.03604,2.03611,2.03604,2.03605,1894700.0
2006-06-12 04:16:00,2.03604,2.03604,2.0359,2.03602,6339643.0
2006-06-12 04:17:00,2.03602,2.0361,2.03599,2.0361,1862747.0
2006-06-12 04:18:00,2.0362,2.0363,2.0361,2.0363,906161.0
2006-06-12 04:19:00,2.03637,2.03655,2.03637,2.03646,315492.0
2006-06-12 04:20:00,2.03661,2.03661,2.03639,2.03639,5384260.0
2006-06-12 04:22:00,2.03612,2.03621,2.03603,2.03606,5020997.0
2006-06-12 04:23:00,2.03601,2.03602,2.0359,2.03592,1870713.0
2006-06-12 04:24:00,2.03622,2.03645,2.03622,2.03645,2411875.0
2006-06-12 04:26:00,2.03645,2.0365,2.03635,2.03635,3424426.0
2006-06-12 04:29:00,2.03624,2.03625,2.03611,2.03611,12607018.0
2006-06-12 04:30:00,2.03597,2.03597,2.0357,2.0357,1142421.0
2006-06-12 04:31:00,2.03571,2.03583,2.03571,2.03583,4860198.0
2006-06-12 04:32:00,2.03593,2.03605,2.03593,2.03605,732754.0
2006-06-12 04:33:00,2.03624,2.03642,2.03624,2.03626,658254.0
2006-06-12 04:34:00,2.03632,2.03632,2.03604,2.03604,8864104.0
2006-06-12 04:35:00,2.03609,2.03609,2.03564,2.03565,9231836.0
2006-06-12 04:39:00,2.03567,2.03567,2.03561,2.03561,111395.0
2006-06-12 04:40:00,2.03558,2.03558,2.0353,2.0353,9090763.0
2006-06-12 04:41:00,2.03531,2.03536,2.03514,2.03514,5954887.0
2006-06-12 04:42:00,2.03516,2.03518,2.03514,2.03514,2031227.0
2006-06-12 04:43:00,2.03515,2.03526,2.03515,2.03526,1025134.0
2006-06-12 04:44:00,2.03532,2.03538,2.03532,2.03534,1884585.0
2006-06-12 04:45:00,2.03545,2.03568,2.03522,2.03561,5840773.0
2006-06-12 04:46:00,2.0357,2.03585,2.0357,2.03585,153004.0
2006-06-12 04:47:00,2.03591,2.03591,2.03588,2.03588,586130.0
2006-06-12 04:48:00,2.03575,2.03587,2.03575,2.0358,4778194.0
2006-06-12 04:49:00,2.03581,2.03581,2.03569,2.03569,725412.0
2006-06-12 04:50:00,2.03569,2.03569,2.0356,2.0356,1778900.0
2006-06-12 04:51:00,2.03579,2.03597,2.03579,2.03588,1600961.0
2006-06-12 04:52:00,2.03613,2.03613,2.03583,2.03583,3482444.0
2006-06-12 04:53:00,2.03578,2.03578,2.03562,2.03562,337174.0
2006-06-12 04:54:00,2.03566,2.03566,2.03546,2.0355,8968006.0
2006-06-12 04:55:00,2.03541,2.03558,2.03541,2.03558,87887.0
2006-06-12 04:56:00,2.03534,2.03544,2.03494,2.03536,14535358.0
2006-06-12 04:57:00,2.03533,2.03533,2.03503,2.03503,2851370.0
2006-06-12 04:58:00,2.03513,2.03528,2.03513,2.03528,715076.0
2006-06-12 04:59:00,2.03534,2.03553,2.03534,2.03553,2174634.0
2006-06-12 05:00:00,2.03564,2.03572,2.03558,2.03561,1618932.0
2006-06-12 05:01:00,2.03557,2.03566,2.03557,2.03566,1787519.0
2006-06-12 05:02:00,2.03561,2.03578,2.03546,2.03549,18357706.0
2006-06-12 05:03:00,2.03549,2.03563,2.03546,2.03563,6554059.0
2006-06-12 05:04:00,2.03557,2.03567,2.03548,2.03565,2612831.0
2006-06-12 05:05:00,2.03581,2.036,2.03571,2.036,4606051.0
2006-06-12 05:06:00,2.03615,2.03649,2.03615,2.03649,20996351.0
2006-06-12 05:08:00,2.03651,2.03651,2.03629,2.03629,7609750.0
2006-06-12 05:09:00,2.03603,2.03619,2.03603,2.03612,5760267.0
2006-06-12 05:10:00,2.03608,2.03608,2.03591,2.03592,7907195.0
2006-06-12 05:12:00,2.03586,2.03586,2.03532,2.03553,1824810.0
2006-06-12 05:13:00,2.03547,2.03547,2.03527,2.03542,12092239.0
2006-06-12 05:14:00,2.03558,2.03579,2.03558,2.03579,2928998.0
2006-06-12 05:15:00,2.03591,2.03609,2.03591,2.03601,5855280.0
2006-06-12 05:16:00,2.03588,2.03601,2.03588,2.03601,2567639.0
2006-06-12 05:17:00,2.03609,2.03644,2.03609,2.03644,1632060.0
2006-06-12 05:18:00,2.0364,2.0364,2.03602,2.03638,3791055.0
2006-06-12 05:19:00,2.03655,2.03658,2.03655,2.03658,11013752.0
2006-06-12 05:20:00,2.03652,2.03652,2.03611,2.03627,16242143.0
2006-06-12 05:21:00,2.03628,2.03628,2.03604,2.03604,1377974.0
2006-06-12 05:24:00,2.03592,2.03604,2.03576,2.03576,3751082.0
2006-06-12 05:25:00,2.03584,2.03617,2.03584,2.03617,7103192.0
2006-06-12 05:26:00,2.0359,2.0359,2.03568,2.03568,1143497.0
2006-06-12 05:27:00,2.03552,2.03573,2.03552,2.03573,7765254.0
2006-06-12 05:29:00,2.03574,2.03574,2.03558,2.03562,3291050.0
2006-06-12 05:31:00,2.03552,2.03552,2.03549,2.03549,781844.0
2006-06-12 05:32:00,2.03533,2.03547,2.03509,2.03547,760944.0
2006-06-12 05:33:00,2.03555,2.03576,2.03555,2.03576,1349153.0
2006-06-12 05:34:00,2.03572,2.03572,2.03571,2.03571,398712.0
2006-06-12 05:35:00,2.03564,2.03573,2.03563,2.0357,5949948.0
2006-06-12 05:38:00,2.03572,2.03598,2.03572,2.03598,497688.0
2006-06-12 05:39:00,2.03587,2.03587,2.03577,2.03578,782805.0
2006-06-12 05:40:00,2.03574,2.03574,2.03533,2.03559,3819463.0
2006-06-12 05:41:00,2.03555,2.03555,2.03544,2.03546,808362.0
2006-06-12 05:42:00,2.03559,2.03559,2.03535,2.03535,179596.0
2006-06-12 05:43:00,2.03513,2.03516,2.03491,2.03491,12059027.0
2006-06-12 05:44:00,2.03483,2.03483,2.03424,2.03424,15167668.0
2006-06-12 05:45:00,2.03409,2.03409,2.03376,2.03395,1221401.0
2006-06-12 05:46:00,2.03385,2.03385,2.0335,2.0335,2087230.0
2006-06-12 05:47:00,2.03333,2.03333,2.03301,2.03301,6086324.0
2006-06-12 05:48:00,2.03299,2.03299,2.03289,2.03289,17698775.0
2006-06-12 05:49:00,2.03297,2.03309,2.03297,2.03301,3863039.0
2006-06-12 05:50:00,2.03297,2.03333,2.03297,2.03316,5216738.0
2006-06-12 05:51:00,2.03342,2.03358,2.03342,2.03358,1195127.0
2006-06-12 05:52:00,2.03378,2.03425,2.03378,2.03425,7213649.0
2006-06-12 05:53:00,2.03416,2.03421,2.03414,2.03414,1401676.0
2006-06-12 05:54:00,2.03401,2.03401,2.03374,2.03385,8679932.0
2006-06-12 05:55:00,2.03384,2.03389,2.03373,2.03384,3974663.0
2006-06-12 05:56:00,2.03389,2.03419,2.03383,2.03419,4302744.0
2006-06-12 05:57:00,2.03431,2.0344,2.03427,2.0344,7757956.0
2006-06-12 05:58:00,2.03426,2.03442,2.03422,2.03429,3501776.0
2006-06-12 05:59:00,2.03438,2.03447,2.03438,2.03447,2970931.0
2006-06-12 06:00:00,2.03448,2.0345,2.03437,2.0345,25674569.0
2006-06-12 06:01:00,2.03452,2.03459,2.03446,2.03459,16198529.0
2006-06-12 06:02:00,2.03458,2.03488,2.03458,2.03488,14048552.0
2006-06-12 06:03:00,2.03495,2.03527,2.03495,2.03527,1966540.0
2006-06-12 06:04:00,2.03527,2.03527,2.03474,2.03503,3718992.0
2006-06-12 06:05:00,2.03503,2.03503,2.03471,2.03471,1343240.0
2006-06-12 06:06:00,2.03506,2.03526,2.03506,2.03518,6123530.0
2006-06-12 06:07:00,2.03519,2.03522,2.03519,2.03519,10466103.0
2006-06-12 06:08:00,2.03524,2.03531,2.0352,2.03525,11133604.0
2006-06-12 06:09:00,2.03521,2.03521,2.03511,2.03517,12204426.0
2006-06-12 06:10:00,2.03518,2.03545,2.03514,2.03514,16011688.0
2006-06-12 06:13:00,2.03569,2.03573,2.0356,2.03569,4819023.0
2006-06-12 06:14:00,2.03566,2.0358,2.03561,2.03571,12993780.0
2006-06-12 06:15:00,2.03578,2.03581,2.03563,2.03563,1238682.0
2006-06-12 06:16:00,2.03559,2.03559,2.03539,2.03558,1127837.0
2006-06-12 06:18:00,2.03555,2.03565,2.03537,2.03559,3832697.0
2006-06-12 06:20:00,2.03564,2.03564,2.03546,2.03546,687763.0
2006-06-12 06:21:00,2.03545,2.03545,2.03537,2.03537,1771545.0
2006-06-12 06:22:00,2.03521,2.03521,2.03473,2.03473,1320525.0
2006-06-12 06:23:00,2.03473,2.03483,2.03473,2.03483,2466505.0
2006-06-12 06:24:00,2.03474,2.03474,2.03439,2.03451,5745873.0
2006-06-12 06:25:00,2.03443,2.03443,2.03401,2.03425,13223523.0
2006-06-12 06:26:00,2.03421,2.03423,2.03417,2.03419,1579247.0
2006-06-12 06:27:00,2.03425,2.03428,2.03415,2.03426,6107745.0
2006-06-12 06:28:00,2.03431,2.03431,2.03408,2.03408,366737.0
2006-06-12 06:29:00,2.03413,2.03413,2.03399,2.03399,407707.0
2006-06-12 06:30:00,2.03391,2.03403,2.03391,2.03403,2702940.0
2006-06-12 06:33:00,2.03399,2.0341,2.03399,2.0341,977687.0
2006-06-12 06:34:00,2.03403,2.03417,2.03402,2.03414,12244882.0
2006-06-12 06:35:00,2.03403,2.03407,2.0339,2.03407,3723410.0
2006-06-12 06:36:00,2.03409,2.03409,2.03397,2.03398,8952611.0
2006-06-12 06:37:00,2.03389,2.03393,2.03377,2.03393,5400762.0
2006-06-12 06:38:00,2.03394,2.03397,2.03387,2.03387,1159283.0
2006-06-12 06:39:00,2.03404,2.03417,2.03402,2.03417,10812163.0
2006-06-12 06:40:00,2.03405,2.03405,2.03358,2.03358,15462835.0
2006-06-12 06:41:00,2.03351,2.03362,2.03344,2.03344,15171323.0
2006-06-12 06:42:00,2.03338,2.03357,2.03336,2.03336,1981999.0
2006-06-12 06:43:00,2.03322,2.03346,2.03322,2.03322,6753218.0
2006-06-12 06:44:00,2.03334,2.03358,2.03333,2.03358,1229804.0
2006-06-12 06:48:00,2.03362,2.03379,2.03362,2.03379,3977062.0
2006-06-12 06:50:00,2.03377,2.03377,2.03342,2.03342,2139135.0
2006-06-12 06:51:00,2.03327,2.03334,2.03318,2.0332,4450532.0
2006-06-12 06:52:00,2.03337,2.03358,2.03334,2.03358,1528595.0
2006-06-12 06:53:00,2.03351,2.03351,2.03314,2.03318,3518134.0
2006-06-12 06:54:00,2.03318,2.03323,2.03314,2.03314,3760228.0
2006-06-12 06:56:00,2.03312,2.03321,2.03308,2.03321,426809.0
2006-06-12 06:58:00,2.03336,2.03346,2.03319,2.03346,663166.0
2006-06-12 06:59:00,2.03339,2.03363,2.03334,2.03363,10465758.0
2006-06-12 07:00:00,2.03363,2.03363,2.03345,2.03345,2360359.0
2006-06-12 07:01:00,2.03322,2.03353,2.03322,2.03353,5094297.0
2006-06-12 07:02:00,2.03374,2.03384,2.03363,2.03383,15581495.0
2006-06-12 07:03:00,2.03394,2.03399,2.03388,2.03398,9686301.0
2006-06-12 07:05:00,2.03398,2.03405,2.03387,2.03405,11766902.0
2006-06-12 07:06:00,2.0343,2.03474,2.0343,2.03474,541612.0
2006-06-12 07:07:00,2.03477,2.03477,2.0347,2.0347,136325.0
2006-06-12 07:08:00,2.03471,2.03471,2.03441,2.03459,9204254.0
2006-06-12 07:11:00,2.03462,2.03462,2.03453,2.03453,9275835.0
2006-06-12 07:12:00,2.03464,2.03474,2.03464,2.03474,1077905.0
2006-06-12 07:13:00,2.03478,2.03492,2.03469,2.03492,2493455.0
2006-06-12 07:14:00,2.03485,2.03502,2.03485,2.03502,1287309.0
2006-06-12 07:15:00,2.03505,2.03505,2.03484,2.03485,1610442.0
2006-06-12 07:16:00,2.03495,2.03495,2.0348,2.0348,2008658.0
2006-06-12 07:17:00,2.03482,2.03492,2.0348,2.0348,6280648.0
2006-06-12 07:18:00,2.03481,2.03481,2.03433,2.03481,5079614.0
2006-06-12 07:19:00,2.03471,2.03471,2.03455,2.03457,1495773.0
2006-06-12 07:20:00,2.03446,2.03469,2.03446,2.03469,1919671.0
2006-06-12 07:21:00,2.03483,2.03536,2.03483,2.03536,2917778.0
2006-06-12 07:22:00,2.03537,2.03579,2.03537,2.03579,3880524.0
2006-06-12 07:23:00,2.03566,2.03566,2.03544,2.03561,2430933.0
2006-06-12 07:24:00,2.03556,2.03563,2.03543,2.03555,4042021.0
2006-06-12 07:27:00,2.03556,2.0356,2.03554,2.03554,2139988.0
2006-06-12 07:28:00,2.03554,2.03556,2.03535,2.03556,3663750.0
2006-06-12 07:29:00,2.03555,2.03566,2.03553,2.03566,10499324.0
2006-06-12 07:30:00,2.03565,2.03565,2.0354,2.0354,4653664.0
2006-06-12 07:31:00,2.0354,2.0354,2.03519,2.03519,1625170.0
2006-06-12 07:32:00,2.03503,2.03503,2.03481,2.03484,7867919.0
2006-06-12 07:33:00,2.03487,2.03505,2.03482,2.035,1694387.0
2006-06-12 07:34:00,2.03468,2.03511,2.03468,2.03499,8521779.0
2006-06-12 07:35:00,2.03492,2.03504,2.03488,2.03493,4819849.0
2006-06-12 07:36:00,2.03491,2.03506,2.03491,2.03506,833106.0
2006-06-12 07:37:00,2.03495,2.03509,2.03489,2.03507,1144741.0
2006-06-12 07:38:00,2.03497,2.03497,2.03448,2.03448,7218136.0
2006-06-12 07:42:00,2.03463,2.03474,2.03463,2.03474,3774893.0
2006-06-12 07:43:00,2.03473,2.03504,2.03473,2.03504,6248616.0
2006-06-12 07:44:00,2.03512,2.03528,2.03512,2.03528,388465.0
2006-06-12 07:45:00,2.03531,2.03542,2.03521,2.03542,1741438.0
2006-06-12 07:46:00,2.03538,2.03538,2.03518,2.03518,5102051.0
2006-06-12 07:47:00,2.03519,2.03528,2.03513,2.03518,1964418.0
2006-06-12 07:48:00,2.03532,2.03535,2.03531,2.03535,1163153.0
2006-06-12 07:49:00,2.03542,2.03553,2.03537,2.03553,16568569.0
2006-06-12 07:50:00,2.0356,2.03568,2.0356,2.0356,4566198.0
2006-06-12 07:51:00,2.03565,2.03577,2.03556,2.03577,1062355.0
2006-06-12 07:53:00,2.03581,2.03604,2.03572,2.03604,1583553.0
2006-06-12 07:56:00,2.03603,2.03603,2.03581,2.03581,6249447.0
2006-06-12 07:58:00,2.03592,2.03596,2.03587,2.0359,4103031.0
2006-06-12 07:59:00,2.03584,2.03591,2.03572,2.03587,695246.0
2006-06-12 08:00:00,2.03596,2.03625,2.03596,2.03625,1304635.0
2006-06-12 08:01:00,2.0364,2.03659,2.0364,2.03653,3418041.0
2006-06-12 08:02:00,2.03659,2.03659,2.03642,2.03648,16455763.0
2006-06-12 08:03:00,2.03644,2.03644,2.03626,2.03644,2189384.0
2006-06-12 08:04:00,2.03629,2.03629,2.03623,2.03623,5901622.0
2006-06-12 08:05:00,2.03629,2.03639,2.03624,2.03639,13710000.0
2006-06-12 08:06:00,2.03641,2.03651,2.03635,2.0365,1642043.0
2006-06-12 08:07:00,2.03649,2.03651,2.03635,2.03641,6726183.0
2006-06-12 08:08:00,2.03631,2.03631,2.03615,2.03615,2249555.0
2006-06-12 08:09:00,2.03626,2.0363,2.03619,2.03619,1087196.0
2006-06-12 08:10:00,2.03615,2.03615,2.03598,2.03612,3034112.0
2006-06-12 08:11:00,2.03598,2.03598,2.03569,2.03569,853481.0
2006-06-12 08:12:00,2.0356,2.0356,2.03552,2.03552,2448813.0
2006-06-12 08:13:00,2.03549,2.03556,2.03539,2.03553,2356834.0
2006-06-12 08:14:00,2.03541,2.03571,2.03541,2.0355,5536048.0
2006-06-12 08:15:00,2.03556,2.03572,2.03549,2.03572,3926399.0
2006-06-12 08:16:00,2.03564,2.03629,2.03564,2.03629,2183262.0
2006-06-12 08:17:00,2.03624,2.03624,2.03575,2.03575,9094588.0
2006-06-12 08:18:00,2.0359,2.03616,2.0359,2.03614,5179681.0
2006-06-12 08:19:00,2.036,2.03606,2.03576,2.03576,2897342.0
2006-06-12 08:20:00,2.03568,2.03568,2.03535,2.03535,2546994.0
2006-06-12 08:21:00,2.03542,2.03554,2.0354,2.03547,8745731.0
2006-06-12 08:22:00,2.03545,2.03549,2.03532,2.03532,5525019.0
2006-06-12 08:23:00,2.03539,2.03542,2.03526,2.03542,984919.0
2006-06-12 08:24:00,2.03556,2.03571,2.0354,2.0354,4672412.0
2006-06-12 08:25:00,2.03542,2.0355,2.03539,2.03544,7021314.0
2006-06-12 08:26:00,2.03552,2.03558,2.03541,2.03558,4929821.0
2006-06-12 08:27:00,2.03566,2.03585,2.03565,2.03585,2843294.0
2006-06-12 08:28:00,2.03598,2.03602,2.03589,2.03595,4499503.0
2006-06-12 08:29:00,2.03576,2.03576,2.03553,2.03567,5573312.0
2006-06-12 08:30:00,2.03559,2.03585,2.03559,2.03585,11297720.0
2006-06-12 08:31:00,2.03607,2.03672,2.03607,2.03672,1991777.0
2006-06-12 08:32:00,2.03681,2.03702,2.0368,2.03702,1244928.0
2006-06-12 08:33:00,2.03701,2.03705,2.03679,2.03679,8780136.0
2006-06-12 08:34:00,2.03662,2.03673,2.03648,2.03658,2354967.0
2006-06-12 08:35:00,2.03658,2.03668,2.03658,2.03668,1115170.0
2006-06-12 08:36:00,2.03674,2.03682,2.03664,2.03677,1954398.0
2006-06-12 08:37:00,2.03673,2.03683,2.03649,2.03683,9221773.0
2006-06-12 08:38:00,2.03694,2.03704,2.03669,2.03669,1053179.0
2006-06-12 08:39:00,2.03658,2.03658,2.03633,2.03637,16085005.0
2006-06-12 08:40:00,2.03622,2.03625,2.03607,2.03625,1949545.0
2006-06-12 08:41:00,2.03631,2.03639,2.03618,2.03618,1200053.0
2006-06-12 08:42:00,2.03609,2.03609,2.03572,2.03572,1973834.0
2006-06-12 08:43:00,2.03582,2.03615,2.03582,2.03615,14652749.0
2006-06-12 08:44:00,2.03631,2.03669,2.03631,2.03669,12239968.0
2006-06-12 08:45:00,2.03683,2.03696,2.03671,2.03671,1255490.0
2006-06-12 08:46:00,2.03676,2.03706,2.03676,2.03706,15826614.0
2006-06-12 08:47:00,2.03722,2.03744,2.03722,2.03729,1467062.0
2006-06-12 08:48:00,2.03748,2.0376,2.03747,2.03756,2549693.0
2006-06-12 08:49:00,2.03742,2.03742,2.03703,2.03703,8375338.0
2006-06-12 08:50:00,2.03687,2.03687,2.03638,2.03638,3186093.0
2006-06-12 08:51:00,2.03623,2.03623,2.03585,2.03585,286719.0
2006-06-12 08:52:00,2.03563,2.03563,2.03485,2.03485,1661534.0
2006-06-12 08:53:00,2.03463,2.03463,2.03371,2.0338,2007060.0
2006-06-12 08:54:00,2.0336,2.03364,2.03303,2.0334,2470700.0
2006-06-12 08:55:00,2.03312,2.03312,2.03259,2.03266,4023486.0
2006-06-12 08:56:00,2.03276,2.03296,2.03266,2.03285,7186614.0
2006-06-12 08:57:00,2.03265,2.03268,2.03225,2.03225,6062113.0
2006-06-12 08:58:00,2.03193,2.03193,2.03167,2.03191,1617109.0
2006-06-12 08:59:00,2.03187,2.03187,2.0317,2.03179,12403134.0
2006-06-12 09:00:00,2.03179,2.03179,2.03166,2.03178,7097778.0
2006-06-12 09:01:00,2.03178,2.0322,2.03178,2.0322,1818102.0
2006-06-12 09:02:00,2.03217,2.03217,2.03189,2.03204,2996542.0
2006-06-12 09:03:00,2.03207,2.03233,2.03207,2.03233,6749634.0
2006-06-12 09:04:00,2.03246,2.03253,2.03219,2.03251,21077616.0
2006-06-12 09:05:00,2.03234,2.03244,2.03207,2.03244,445906.0
2006-06-12 09:06:00,2.03236,2.03236,2.03226,2.03226,1349473.0
2006-06-12 09:07:00,2.03224,2.03232,2.03221,2.03232,6660418.0
2006-06-12 09:08:00,2.03237,2.03255,2.03237,2.03248,3350061.0
2006-06-12 09:09:00,2.03255,2.03273,2.03255,2.03273,1309820.0
2006-06-12 09:11:00,2.03271,2.03273,2.03261,2.03261,8968466.0
2006-06-12 09:12:00,2.03231,2.03246,2.03224,2.03246,1309594.0
2006-06-12 09:13:00,2.0324,2.03258,2.03213,2.03258,6880757.0
2006-06-12 09:14:00,2.0326,2.03285,2.0326,2.03285,5155063.0
2006-06-12 09:15:00,2.03278,2.03278,2.0325,2.03258,3039816.0
2006-06-12 09:16:00,2.03252,2.03252,2.03209,2.03224,7920304.0
2006-06-12 09:17:00,2.03242,2.03258,2.03241,2.03258,285607.0
2006-06-12 09:18:00,2.03255,2.03255,2.0325,2.0325,933671.0
2006-06-12 09:19:00,2.03236,2.03236,2.03178,2.03191,12126673.0
2006-06-12 09:23:00,2.032,2.03213,2.03198,2.0321,13286796.0
2006-06-12 09:24:00,2.03202,2.03223,2.03201,2.03223,10095759.0
2006-06-12 09:25:00,2.03236,2.03239,2.03236,2.03239,1179051.0
2006-06-12 09:26:00,2.03232,2.03252,2.03232,2.03252,2008579.0
2006-06-12 09:27:00,2.03256,2.03258,2.0324,2.03258,5208316.0
2006-06-12 09:28:00,2.03264,2.03267,2.03246,2.03267,1618598.0
2006-06-12 09:29:00,2.03265,2.03265,2.03232,2.03232,1648960.0
2006-06-12 09:30:00,2.03232,2.03232,2.03205,2.03205,1543394.0
2006-06-12 09:31:00,2.03198,2.03198,2.03181,2.0319,4309112.0
2006-06-12 09:32:00,2.03184,2.03192,2.03182,2.03182,1241647.0
2006-06-12 09:33:00,2.03182,2.03231,2.03182,2.03231,5474396.0
2006-06-12 09:34:00,2.03221,2.03229,2.03214,2.03229,9185205.0
2006-06-12 09:35:00,2.03236,2.03243,2.03236,2.03237,5624566.0
2006-06-12 09:36:00,2.03212,2.03212,2.03182,2.03182,1525353.0
2006-06-12 09:37:00,2.03204,2.03204,2.03177,2.03179,5784261.0
2006-06-12 09:38:00,2.03172,2.03175,2.03137,2.03137,1773941.0
2006-06-12 09:39:00,2.03117,2.03117,2.03074,2.03074,2564600.0
2006-06-12 09:40:00,2.03074,2.03095,2.03074,2.03095,1192941.0
2006-06-12 09:41:00,2.03101,2.03107,2.03083,2.03107,8606479.0
2006-06-12 09:42:00,2.03111,2.03136,2.03104,2.03136,6117853.0
2006-06-12 09:43:00,2.03158,2.03182,2.03158,2.03182,2058524.0
2006-06-12 09:44:00,2.03189,2.03201,2.03189,2.032,960087.0
2006-06-12 09:45:00,2.03193,2.03207,2.03189,2.03189,856856.0
2006-06-12 09:46:00,2.03177,2.03177,2.03168,2.03175,4397913.0
2006-06-12 09:47:00,2.0318,2.03186,2.0317,2.0317,7804181.0
2006-06-12 09:48:00,2.03163,2.03214,2.03163,2.03214,2155549.0
2006-06-12 09:49:00,2.0321,2.0321,2.03189,2.03203,2559386.0
2006-06-12 09:50:00,2.03198,2.03198,2.03167,2.03167,3687461.0
2006-06-12 09:51:00,2.03156,2.03156,2.03099,2.03099,5753025.0
2006-06-12 09:52:00,2.03107,2.03107,2.03081,2.03083,7227768.0
2006-06-12 09:53:00,2.03068,2.03089,2.03064,2.03064,2471860.0
2006-06-12 09:54:00,2.03094,2.03133,2.03088,2.03133,2072643.0
2006-06-12 09:55:00,2.03121,2.03121,2.03093,2.03093,3318641.0
2006-06-12 09:56:00,2.03096,2.03099,2.03088,2.03091,2616574.0
2006-06-12 09:57:00,2.03088,2.03088,2.03059,2.03079,1164304.0
2006-06-12 09:58:00,2.0308,2.0308,2.03052,2.03064,10183500.0
2006-06-12 09:59:00,2.03063,2.03063,2.03039,2.03039,2418713.0
2006-06-12 10:00:00,2.03033,2.03085,2.03033,2.03073,10094475.0
2006-06-12 10:01:00,2.03074,2.03088,2.03058,2.03058,2837159.0
2006-06-12 10:02:00,2.03046,2.03073,2.03046,2.03073,5403772.0
2006-06-12 10:03:00,2.03057,2.03057,2.02999,2.02999,12855865.0
2006-06-12 10:04:00,2.03007,2.0306,2.03007,2.0306,2554510.0
2006-06-12 10:05:00,2.0307,2.03092,2.0307,2.03087,8909737.0
2006-06-12 10:06:00,2.0308,2.03107,2.03063,2.03107,8087448.0
2006-06-12 10:07:00,2.0312,2.03133,2.03105,2.03108,1618785.0
2006-06-12 10:08:00,2.03126,2.03171,2.03126,2.03168,1928115.0
2006-06-12 10:09:00,2.03183,2.03191,2.03178,2.03178,5145089.0
2006-06-12 10:10:00,2.03173,2.03187,2.03166,2.03179,1553968.0
2006-06-12 10:11:00,2.03177,2.03199,2.03174,2.03199,6207616.0
2006-06-12 10:12:00,2.03214,2.03238,2.03214,2.03222,9412192.0
2006-06-12 10:13:00,2.03242,2.03275,2.03242,2.03269,8457223.0
2006-06-12 10:14:00,2.03317,2.03331,2.03317,2.03331,93259.0
2006-06-12 10:15:00,2.03357,2.03395,2.03357,2.03383,4835001.0
2006-06-12 10:16:00,2.0338,2.03419,2.0338,2.03419,6206351.0
2006-06-12 10:17:00,2.0345,2.03479,2.0345,2.03459,5086945.0
2006-06-12 10:18:00,2.03475,2.03516,2.03475,2.03511,2791078.0
2006-06-12 10:19:00,2.03517,2.03552,2.03517,2.03552,1871097.0
2006-06-12 10:20:00,2.03563,2.03594,2.03563,2.03579,3044038.0
2006-06-12 10:21:00,2.03571,2.03571,2.03549,2.03549,1284196.0
2006-06-12 10:22:00,2.03555,2.03582,2.03555,2.03582,905747.0
2006-06-12 10:23:00,2.03584,2.03584,2.0357,2.03571,1191169.0
2006-06-12 10:24:00,2.03561,2.0361,2.03561,2.03606,1659369.0
2006-06-12 10:25:00,2.03607,2.03607,2.03598,2.036,1010128.0
2006-06-12 10:26:00,2.03597,2.03606,2.0358,2.03606,5980327.0
2006-06-12 10:27:00,2.03614,2.03637,2.03612,2.03637,5499408.0
2006-06-12 10:28:00,2.03636,2.03636,2.03619,2.03636,9415024.0
2006-06-12 10:29:00,2.03636,2.0366,2.03631,2.0366,2223566.0
2006-06-12 10:30:00,2.03661,2.0372,2.03661,2.0372,14416756.0
2006-06-12 10:31:00,2.03729,2.03799,2.03729,2.03765,3881418.0
2006-06-12 10:32:00,2.03773,2.03826,2.03773,2.03826,7508261.0
2006-06-12 10:33:00,2.03835,2.03904,2.03835,2.03877,2863248.0
2006-06-12 10:34:00,2.039,2.0391,2.03873,2.03873,2217431.0
2006-06-12 10:35:00,2.0386,2.0386,2.03844,2.03849,2194476.0
2006-06-12 10:36:00,2.0385,2.0385,2.03811,2.03811,3533455.0
2006-06-12 10:37:00,2.03808,2.03815,2.03788,2.03811,14837742.0
2006-06-12 10:38:00,2.0384,2.03849,2.03835,2.03835,9090754.0
2006-06-12 10:39:00,2.03833,2.03833,2.03824,2.03829,2809255.0
2006-06-12 10:40:00,2.03851,2.03859,2.0385,2.03851,6712678.0
2006-06-12 10:41:00,2.03852,2.03869,2.03832,2.03832,6294195.0
2006-06-12 10:42:00,2.03815,2.03815,2.03747,2.03747,10609810.0
2006-06-12 10:43:00,2.03747,2.0382,2.03743,2.03798,3921019.0
2006-06-12 10:44:00,2.03791,2.03791,2.03756,2.03756,5155399.0
2006-06-12 10:45:00,2.03754,2.03784,2.03754,2.03779,16502363.0
2006-06-12 10:46:00,2.03785,2.03813,2.03776,2.03776,17318226.0
2006-06-12 10:47:00,2.03816,2.03816,2.03766,2.03767,9120073.0
2006-06-12 10:48:00,2.03773,2.03798,2.03773,2.03782,1840767.0
2006-06-12 10:49:00,2.03762,2.03762,2.03684,2.03715,5740287.0
2006-06-12 10:50:00,2.03704,2.03704,2.03636,2.03636,6786587.0
2006-06-12 10:51:00,2.0363,2.03641,2.03616,2.03641,7115836.0
2006-06-12 10:52:00,2.03644,2.03648,2.03613,2.03613,7532281.0
2006-06-12 10:53:00,2.03607,2.03607,2.03578,2.03578,2581246.0
2006-06-12 10:54:00,2.03578,2.03578,2.03533,2.03533,13323001.0
2006-06-12 10:55:00,2.03555,2.03606,2.03555,2.03606,19296137.0
2006-06-12 10:56:00,2.03609,2.03609,2.0352,2.0352,1595206.0
2006-06-12 10:57:00,2.03539,2.03539,2.0353,2.0353,7107667.0
2006-06-12 10:58:00,2.03508,2.03508,2.03492,2.03498,7103437.0
2006-06-12 10:59:00,2.035,2.03515,2.03498,2.03498,3436983.0
2006-06-12 11:00:00,2.03498,2.03498,2.03465,2.03465,1224560.0
2006-06-12 11:01:00,2.03456,2.03456,2.03429,2.03438,4948552.0
2006-06-12 11:02:00,2.03451,2.0346,2.03448,2.03449,2674991.0
2006-06-12 11:03:00,2.0347,2.03517,2.0347,2.03517,11851915.0
2006-06-12 11:04:00,2.03521,2.03529,2.03521,2.03526,7201620.0
2006-06-12 11:05:00,2.03509,2.03512,2.03499,2.03499,3681102.0
2006-06-12 11:06:00,2.03487,2.03487,2.03468,2.03487,19515945.0
2006-06-12 11:07:00,2.03488,2.03491,2.03464,2.03481,3143939.0
2006-06-12 11:08:00,2.03487,2.035,2.03485,2.03485,7314968.0
2006-06-12 11:09:00,2.03492,2.0351,2.03488,2.0351,7892282.0
2006-06-12 11:10:00,2.03512,2.03523,2.03508,2.03517,7158988.0
2006-06-12 11:11:00,2.03514,2.03524,2.0349,2.03522,4705823.0
2006-06-12 11:12:00,2.0352,2.0352,2.03502,2.0352,11918313.0
2006-06-12 11:13:00,2.03507,2.03507,2.03481,2.03482,2231419.0
2006-06-12 11:14:00,2.03487,2.03538,2.03487,2.03538,16615215.0
2006-06-12 11:15:00,2.03556,2.03634,2.03556,2.03593,11947052.0
2006-06-12 11:16:00,2.03606,2.03606,2.03567,2.03567,14752655.0
2006-06-12 11:17:00,2.0355,2.0355,2.03531,2.03546,2619688.0
2006-06-12 11:18:00,2.03547,2.03553,2.03542,2.03553,4299475.0
2006-06-12 11:19:00,2.03563,2.03565,2.0355,2.0355,10859587.0
2006-06-12 11:20:00,2.03542,2.03542,2.03512,2.03512,1648013.0
2006-06-12 11:21:00,2.03503,2.03503,2.03452,2.03452,9148648.0
2006-06-12 11:22:00,2.0344,2.03443,2.03418,2.03443,8562440.0
2006-06-12 11:23:00,2.03445,2.03467,2.03445,2.03467,1201544.0
2006-06-12 11:24:00,2.03462,2.03462,2.03416,2.03421,7333835.0
2006-06-12 11:25:00,2.03426,2.03449,2.03422,2.03449,11611768.0
2006-06-12 11:26:00,2.03452,2.03465,2.03448,2.03458,16392829.0
2006-06-12 11:27:00,2.03462,2.03462,2.03431,2.03431,2422474.0
2006-06-12 11:28:00,2.03423,2.03431,2.03367,2.03387,9160747.0
2006-06-12 11:29:00,2.03404,2.0342,2.03395,2.0342,2533003.0
2006-06-12 11:30:00,2.0341,2.0343,2.03408,2.03418,15962116.0
2006-06-12 11:31:00,2.03408,2.03425,2.03388,2.03388,5622869.0
2006-06-12 11:32:00,2.03384,2.03384,2.03369,2.03376,5293365.0
2006-06-12 11:33:00,2.0336,2.03381,2.0336,2.03368,11783678.0
2006-06-12 11:34:00,2.03395,2.0343,2.03393,2.0343,23295525.0
2006-06-12 11:35:00,2.03421,2.03421,2.03389,2.03405,2420100.0
2006-06-12 11:36:00,2.03414,2.03427,2.03409,2.03411,6433348.0
2006-06-12 11:37:00,2.03398,2.034,2.0338,2.0338,23664804.0
2006-06-12 11:38:00,2.03364,2.03364,2.03323,2.03323,4465577.0
2006-06-12 11:39:00,2.03279,2.03282,2.03256,2.03277,14400849.0
2006-06-12 11:40:00,2.03318,2.0336,2.03318,2.0335,2859232.0
2006-06-12 11:41:00,2.03348,2.03351,2.03338,2.03342,5340359.0
2006-06-12 11:42:00,2.03356,2.03361,2.03348,2.03361,6618781.0
2006-06-12 11:43:00,2.03366,2.03385,2.03356,2.03385,4558136.0
2006-06-12 11:44:00,2.03386,2.03386,2.03364,2.03368,4273205.0
2006-06-12 11:45:00,2.03377,2.03388,2.03373,2.03385,11850159.0
2006-06-12 11:46:00,2.03382,2.03382,2.03342,2.03363,4469278.0
2006-06-12 11:47:00,2.03362,2.03362,2.03349,2.03353,7137726.0
2006-06-12 11:48:00,2.03346,2.03375,2.03346,2.03375,3230094.0
2006-06-12 11:49:00,2.03394,2.03422,2.03392,2.03392,4134921.0
2006-06-12 11:50:00,2.03413,2.03422,2.03397,2.03397,9345125.0
2006-06-12 11:51:00,2.03377,2.03434,2.03377,2.03434,10386579.0
2006-06-12 11:52:00,2.03441,2.03441,2.03421,2.0343,21574895.0
2006-06-12 11:53:00,2.03438,2.03495,2.03438,2.03495,7014285.0
2006-06-12 11:54:00,2.03497,2.03549,2.03497,2.03545,13160096.0
2006-06-12 11:55:00,2.03538,2.03538,2.03516,2.03516,8451994.0
2006-06-12 11:56:00,2.0351,2.03511,2.03486,2.03486,13491815.0
2006-06-12 11:57:00,2.03482,2.03482,2.03426,2.03436,6295531.0
2006-06-12 11:58:00,2.03439,2.03449,2.03431,2.03439,18398879.0
2006-06-12 11:59:00,2.03435,2.03435,2.03385,2.03426,16827425.0
2006-06-12 12:00:00,2.03428,2.03428,2.03386,2.03408,3028749.0
2006-06-12 12:01:00,2.03396,2.03396,2.03374,2.03377,7222795.0
2006-06-12 12:02:00,2.03382,2.03406,2.03379,2.03404,2394634.0
2006-06-12 12:03:00,2.03414,2.03435,2.03405,2.03435,4180414.0
2006-06-12 12:04:00,2.03425,2.0347,2.03425,2.0347,6198696.0
2006-06-12 12:05:00,2.03471,2.03498,2.03471,2.03491,3571250.0
2006-06-12 12:06:00,2.03505,2.03535,2.03505,2.03535,12225687.0
2006-06-12 12:07:00,2.0353,2.03619,2.0353,2.03619,11291045.0
2006-06-12 12:08:00,2.03627,2.0364,2.03621,2.0364,3980197.0
2006-06-12 12:09:00,2.03648,2.03655,2.03642,2.03642,5197177.0
2006-06-12 12:10:00,2.0365,2.03661,2.03637,2.03637,6878042.0
2006-06-12 12:11:00,2.0363,2.0363,2.03596,2.03621,1712700.0
2006-06-12 12:12:00,2.03637,2.03663,2.03637,2.0365,3735923.0
2006-06-12 12:13:00,2.03654,2.03654,2.03622,2.03633,2843844.0
2006-06-12 12:14:00,2.03624,2.03639,2.03624,2.03626,5330401.0
2006-06-12 12:15:00,2.03639,2.03639,2.03573,2.03573,6141554.0
2006-06-12 12:16:00,2.03572,2.03572,2.03533,2.03554,3126568.0
2006-06-12 12:17:00,2.03555,2.03555,2.03501,2.03524,7392077.0
2006-06-12 12:18:00,2.03521,2.03523,2.03497,2.03497,1440284.0
2006-06-12 12:19:00,2.03492,2.03494,2.03472,2.03477,1579777.0
2006-06-12 12:20:00,2.03477,2.03477,2.03452,2.03452,897821.0
2006-06-12 12:21:00,2.0345,2.0345,2.03428,2.03431,9910081.0
2006-06-12 12:22:00,2.03425,2.03425,2.03391,2.03391,20919413.0
2006-06-12 12:23:00,2.03383,2.03383,2.03363,2.03365,9188062.0
2006-06-12 12:24:00,2.03354,2.03354,2.03331,2.03332,7993692.0
2006-06-12 12:25:00,2.0331,2.0331,2.03299,2.03299,5092331.0
2006-06-12 12:26:00,2.03294,2.03294,2.03264,2.03267,13719080.0
2006-06-12 12:27:00,2.0326,2.0326,2.03228,2.03228,3445420.0
2006-06-12 12:28:00,2.03216,2.03236,2.03216,2.03236,1947772.0
2006-06-12 12:29:00,2.03246,2.03274,2.03245,2.03274,3520059.0
2006-06-12 12:30:00,2.03273,2.03275,2.03264,2.03272,401976.0
2006-06-12 12:31:00,2.0326,2.03268,2.03231,2.03231,11157432.0
2006-06-12 12:32:00,2.03242,2.03255,2.03233,2.03233,1713281.0
2006-06-12 12:33:00,2.03223,2.03223,2.03192,2.03213,16285981.0
2006-06-12 12:34:00,2.03216,2.0323,2.03214,2.03226,5425328.0
2006-06-12 12:35:00,2.03222,2.03225,2.03211,2.03221,4416691.0
2006-06-12 12:36:00,2.03233,2.0326,2.03233,2.0326,2112750.0
2006-06-12 12:37:00,2.03241,2.03241,2.0319,2.03191,2743794.0
2006-06-12 12:38:00,2.03195,2.03195,2.03159,2.03174,4107475.0
2006-06-12 12:39:00,2.03172,2.03176,2.03162,2.03163,11122349.0
2006-06-12 12:40:00,2.03163,2.03163,2.03144,2.03159,1412659.0
2006-06-12 12:41:00,2.03157,2.03157,2.03139,2.0314,9955776.0
2006-06-12 12:42:00,2.03138,2.03163,2.03138,2.03163,9602944.0
2006-06-12 12:43:00,2.03169,2.03171,2.03158,2.03171,3446584.0
2006-06-12 12:44:00,2.0317,2.0317,2.03151,2.03153,15829880.0
2006-06-12 12:45:00,2.03143,2.03174,2.03143,2.03174,4949132.0
2006-06-12 12:46:00,2.03172,2.03184,2.03158,2.03184,10792080.0
2006-06-12 12:47:00,2.03188,2.03222,2.03188,2.03222,4274510.0
2006-06-12 12:48:00,2.03224,2.03249,2.03224,2.03233,2515221.0
2006-06-12 12:49:00,2.03213,2.03239,2.03173,2.03173,6574026.0
2006-06-12 12:50:00,2.03214,2.03214,2.03199,2.03204,7528432.0
2006-06-12 12:51:00,2.03194,2.03199,2.03156,2.03156,14855462.0
2006-06-12 12:52:00,2.03151,2.03155,2.03143,2.03152,5320970.0
2006-06-12 12:53:00,2.03148,2.03148,2.03136,2.03147,10118059.0
2006-06-12 12:54:00,2.0315,2.03163,2.03135,2.03151,1815610.0
2006-06-12 12:55:00,2.03162,2.03173,2.0315,2.03164,1497724.0
2006-06-12 12:56:00,2.03171,2.03187,2.03164,2.03185,9470861.0
2006-06-12 12:57:00,2.03207,2.03269,2.03202,2.03269,5025138.0
2006-06-12 12:58:00,2.03276,2.03279,2.03267,2.03267,5092538.0
2006-06-12 12:59:00,2.03264,2.03273,2.03252,2.03252,11418637.0
2006-06-12 13:00:00,2.03264,2.03301,2.03264,2.03282,5771088.0
2006-06-12 13:01:00,2.03284,2.03284,2.03251,2.03251,7112675.0
2006-06-12 13:02:00,2.03246,2.03249,2.03228,2.03237,4120863.0
2006-06-12 13:03:00,2.03235,2.03235,2.03215,2.03216,11027440.0
2006-06-12 13:04:00,2.0322,2.03227,2.0322,2.03227,17263307.0
2006-06-12 13:05:00,2.03222,2.03222,2.03216,2.03219,16035793.0
2006-06-12 13:06:00,2.03213,2.03213,2.03187,2.03192,3716330.0
2006-06-12 13:07:00,2.03205,2.03205,2.03154,2.03181,9851881.0
2006-06-12 13:08:00,2.03168,2.03188,2.03153,2.03188,3096700.0
2006-06-12 13:09:00,2.03203,2.0322,2.03193,2.0322,5554893.0
2006-06-12 13:10:00,2.0321,2.03225,2.0321,2.03222,3234722.0
2006-06-12 13:12:00,2.03233,2.03233,2.03219,2.03229,6221129.0
2006-06-12 13:13:00,2.03201,2.03216,2.03163,2.03163,5584430.0
2006-06-12 13:14:00,2.03172,2.03218,2.03172,2.03218,2423969.0
2006-06-12 13:15:00,2.0322,2.03235,2.0322,2.03229,5545508.0
2006-06-12 13:16:00,2.03223,2.03223,2.03187,2.03187,13278838.0
2006-06-12 13:17:00,2.03197,2.03197,2.03178,2.03178,1948160.0
2006-06-12 13:18:00,2.03181,2.03181,2.03123,2.03123,3056967.0
2006-06-12 13:19:00,2.03121,2.03121,2.02996,2.02996,4163443.0
2006-06-12 13:20:00,2.03003,2.03021,2.03003,2.03021,2395508.0
2006-06-12 13:21:00,2.03041,2.03083,2.03041,2.03061,3910892.0
2006-06-12 13:22:00,2.03056,2.03074,2.03056,2.03067,8684620.0
2006-06-12 13:23:00,2.0306,2.0306,2.03032,2.03032,866947.0
2006-06-12 13:24:00,2.03063,2.03082,2.03048,2.03077,5330755.0
2006-06-12 13:25:00,2.03053,2.03053,2.03037,2.03041,10599680.0
2006-06-12 13:26:00,2.0304,2.0304,2.02975,2.02975,12277616.0
2006-06-12 13:27:00,2.02963,2.02963,2.02929,2.02929,9110716.0
2006-06-12 13:28:00,2.0293,2.0293,2.02906,2.02906,4709058.0
2006-06-12 13:29:00,2.02906,2.02926,2.02903,2.02903,12172618.0
2006-06-12 13:30:00,2.02891,2.02891,2.0284,2.0284,4522279.0
2006-06-12 13:31:00,2.02828,2.02831,2.0278,2.0278,4328813.0
2006-06-12 13:32:00,2.02784,2.02811,2.02784,2.02809,4158417.0
2006-06-12 13:33:00,2.02823,2.02853,2.02778,2.02853,20607836.0
2006-06-12 13:34:00,2.02865,2.02877,2.0285,2.02866,10005340.0
2006-06-12 13:35:00,2.02864,2.02864,2.02834,2.02834,388899.0
2006-06-12 13:36:00,2.02823,2.02823,2.02788,2.02788,4171938.0
2006-06-12 13:37:00,2.02788,2.028,2.02769,2.02769,1398946.0
2006-06-12 13:38:00,2.02773,2.02773,2.02742,2.02742,7925353.0
2006-06-12 13:39:00,2.02746,2.02748,2.02703,2.02736,4313466.0
2006-06-12 13:40:00,2.0274,2.02773,2.0274,2.02773,8398545.0
2006-06-12 13:41:00,2.02785,2.02794,2.02777,2.02782,10038081.0
2006-06-12 13:42:00,2.0277,2.0277,2.02755,2.0277,7136318.0
2006-06-12 13:43:00,2.02772,2.02772,2.02742,2.02745,2295889.0
2006-06-12 13:44:00,2.02723,2.0274,2.02713,2.02716,5124494.0
2006-06-12 13:45:00,2.02728,2.02754,2.02721,2.02754,10105151.0
2006-06-12 13:46:00,2.02754,2.0276,2.02742,2.02753,4937047.0
2006-06-12 13:47:00,2.02784,2.02796,2.02772,2.02772,965559.0
2006-06-12 13:48:00,2.02786,2.02817,2.02786,2.02817,1745177.0
2006-06-12 13:49:00,2.02819,2.02819,2.02793,2.02793,3422919.0
2006-06-12 13:50:00,2.02785,2.02785,2.02758,2.02766,6910359.0
2006-06-12 13:51:00,2.02756,2.02792,2.02756,2.02792,641086.0
2006-06-12 13:52:00,2.02802,2.02812,2.02789,2.02812,1452362.0
2006-06-12 13:53:00,2.02797,2.02803,2.0277,2.02777,7561103.0
2006-06-12 13:54:00,2.02776,2.02795,2.02637,2.02791,1398846.0
2006-06-12 13:55:00,2.02811,2.02841,2.02811,2.02841,8450220.0
2006-06-12 13:56:00,2.02856,2.02889,2.02856,2.02886,7673005.0
2006-06-12 13:57:00,2.02877,2.02877,2.02863,2.02876,15829414.0
2006-06-12 13:58:00,2.0288,2.02892,2.0287,2.0287,1154972.0
2006-06-12 13:59:00,2.02874,2.02949,2.02874,2.02949,7335170.0
2006-06-12 14:00:00,2.02955,2.02982,2.02938,2.02982,11778822.0
2006-06-12 14:01:00,2.03001,2.03114,2.02895,2.03114,5669518.0
2006-06-12 14:02:00,2.0313,2.03172,2.0313,2.0315,7491444.0
2006-06-12 14:03:00,2.03137,2.03138,2.03078,2.03078,4610949.0
2006-06-12 14:04:00,2.03088,2.03101,2.03088,2.03095,1685799.0
2006-06-12 14:05:00,2.03103,2.03126,2.03103,2.03124,11709993.0
2006-06-12 14:06:00,2.03111,2.03111,2.03063,2.03082,4334653.0
2006-06-12 14:07:00,2.03079,2.03079,2.03055,2.03074,3964784.0
2006-06-12 14:08:00,2.03075,2.03085,2.03073,2.03074,6143421.0
2006-06-12 14:09:00,2.0307,2.03087,2.0304,2.03087,4034709.0
2006-06-12 14:10:00,2.03086,2.03118,2.03086,2.03118,3534260.0
2006-06-12 14:11:00,2.03127,2.03157,2.0312,2.03157,5408505.0
2006-06-12 14:12:00,2.03161,2.0317,2.03157,2.03159,6538780.0
2006-06-12 14:13:00,2.03163,2.03192,2.03163,2.03192,4667308.0
2006-06-12 14:14:00,2.03178,2.03181,2.03152,2.03152,12097842.0
2006-06-12 14:15:00,2.03137,2.03141,2.03123,2.03126,5172961.0
2006-06-12 14:16:00,2.03118,2.0313,2.03079,2.03079,2847068.0
2006-06-12 14:17:00,2.03058,2.03058,2.03024,2.03029,8688816.0
2006-06-12 14:18:00,2.03046,2.03072,2.03046,2.03072,3124060.0
2006-06-12 14:19:00,2.03079,2.03079,2.03067,2.03067,2524104.0
2006-06-12 14:20:00,2.03047,2.03047,2.03033,2.03033,6833423.0
2006-06-12 14:21:00,2.03028,2.03041,2.03013,2.03024,4879283.0
2006-06-12 14:22:00,2.03004,2.03034,2.03004,2.03034,11650288.0
2006-06-12 14:23:00,2.03039,2.03059,2.03038,2.03038,673393.0
2006-06-12 14:24:00,2.0304,2.03051,2.03032,2.03051,4240284.0
2006-06-12 14:25:00,2.03051,2.03071,2.03045,2.03071,13590338.0
2006-06-12 14:26:00,2.03036,2.03096,2.03036,2.03095,8173843.0
2006-06-12 14:27:00,2.03094,2.0311,2.03092,2.03109,3554872.0
2006-06-12 14:28:00,2.03098,2.03115,2.03097,2.03107,3954492.0
2006-06-12 14:29:00,2.0312,2.03162,2.0312,2.03162,2787898.0
2006-06-12 14:30:00,2.03185,2.03207,2.03185,2.03207,13276727.0
2006-06-12 14:31:00,2.03231,2.03231,2.03191,2.03196,6118873.0
2006-06-12 14:32:00,2.03188,2.03195,2.03162,2.03195,2342599.0
2006-06-12 14:33:00,2.03197,2.03201,2.03162,2.03162,7219912.0
2006-06-12 14:34:00,2.03147,2.03147,2.03142,2.03142,4331696.0
2006-06-12 14:35:00,2.03145,2.03147,2.03134,2.03141,11114659.0
2006-06-12 14:36:00,2.03144,2.03163,2.03133,2.03163,7284840.0
2006-06-12 14:37:00,2.03186,2.03186,2.03165,2.03186,2801687.0
2006-06-12 14:38:00,2.03199,2.03238,2.03199,2.03238,4354414.0
2006-06-12 14:39:00,2.03236,2.03242,2.0323,2.03239,4876548.0
2006-06-12 14:40:00,2.03242,2.03242,2.03215,2.0324,3973649.0
2006-06-12 14:41:00,2.03261,2.03302,2.03261,2.03284,8505969.0
2006-06-12 14:42:00,2.03282,2.0331,2.03282,2.03306,11010081.0
2006-06-12 14:43:00,2.03332,2.0335,2.03322,2.03322,3348985.0
2006-06-12 14:44:00,2.03311,2.03323,2.03294,2.03323,2754257.0
2006-06-12 14:45:00,2.03318,2.03319,2.03306,2.03314,4317676.0
2006-06-12 14:46:00,2.0333,2.03353,2.0333,2.03353,6495029.0
2006-06-12 14:47:00,2.03361,2.03383,2.03361,2.03375,2077798.0
2006-06-12 14:48:00,2.03385,2.03462,2.03385,2.03462,1708065.0
2006-06-12 14:49:00,2.03472,2.03486,2.03471,2.03476,3626903.0
2006-06-12 14:50:00,2.03474,2.03502,2.03467,2.03483,2572968.0
2006-06-12 14:51:00,2.0347,2.0347,2.03438,2.03438,5417437.0
2006-06-12 14:52:00,2.03424,2.03447,2.03424,2.03447,700143.0
2006-06-12 14:53:00,2.03438,2.03457,2.03416,2.03453,12960703.0
2006-06-12 14:54:00,2.03467,2.03497,2.03445,2.03445,17411110.0
2006-06-12 14:55:00,2.03467,2.03492,2.0346,2.0346,1289511.0
2006-06-12 14:56:00,2.03433,2.03433,2.03373,2.03373,5941249.0
2006-06-12 14:57:00,2.0337,2.03376,2.03362,2.03373,18078421.0
2006-06-12 14:58:00,2.03379,2.03379,2.03346,2.03346,10484648.0
2006-06-12 14:59:00,2.03329,2.03329,2.03298,2.03315,6002336.0
2006-06-12 15:00:00,2.03321,2.03355,2.03321,2.03355,14584920.0
2006-06-12 15:01:00,2.03358,2.03359,2.03341,2.03354,17153394.0
2006-06-12 15:02:00,2.03359,2.03362,2.03344,2.03346,8100990.0
2006-06-12 15:03:00,2.03349,2.03359,2.03341,2.03341,5757042.0
2006-06-12 15:04:00,2.03332,2.03349,2.03332,2.03335,4536367.0
2006-06-12 15:05:00,2.03333,2.03342,2.0332,2.0332,27784673.0
2006-06-12 15:06:00,2.03325,2.03326,2.03274,2.03315,8625451.0
2006-06-12 15:07:00,2.03319,2.03323,2.03311,2.03315,3705814.0
2006-06-12 15:08:00,2.0332,2.03344,2.03313,2.03344,2562843.0
2006-06-12 15:09:00,2.03335,2.03335,2.03284,2.03284,11643726.0
2006-06-12 15:10:00,2.03296,2.03296,2.03256,2.03267,2599883.0
2006-06-12 15:11:00,2.03264,2.03264,2.03219,2.03235,13892176.0
2006-06-12 15:12:00,2.03243,2.03254,2.03229,2.03229,9761931.0
2006-06-12 15:13:00,2.03237,2.03253,2.03232,2.03232,2081474.0
2006-06-12 15:14:00,2.03225,2.03225,2.03194,2.03202,2622357.0
2006-06-12 15:15:00,2.03195,2.03195,2.03156,2.03156,6873561.0
2006-06-12 15:16:00,2.03176,2.03193,2.03171,2.03193,18283276.0
2006-06-12 15:17:00,2.03187,2.03209,2.03173,2.03199,4072348.0
2006-06-12 15:18:00,2.03189,2.03189,2.03098,2.03098,5640007.0
2006-06-12 15:19:00,2.03082,2.03082,2.03044,2.03044,2852250.0
2006-06-12 15:20:00,2.03058,2.03058,2.02972,2.03005,459922.0
2006-06-12 15:21:00,2.03012,2.03012,2.03002,2.03005,258256.0
2006-06-12 15:22:00,2.02985,2.02985,2.02963,2.02968,2264816.0
2006-06-12 15:23:00,2.02978,2.02986,2.02966,2.02979,2192597.0
2006-06-12 15:24:00,2.02949,2.03006,2.02949,2.03006,4253874.0
2006-06-12 15:25:00,2.03004,2.03004,2.02983,2.02985,5344928.0
2006-06-12 15:26:00,2.02998,2.03023,2.02998,2.03002,2176098.0
2006-06-12 15:27:00,2.02999,2.03036,2.02999,2.03036,2538943.0
2006-06-12 15:28:00,2.03039,2.03039,2.03012,2.03012,5880483.0
2006-06-12 15:29:00,2.03016,2.03032,2.03016,2.03021,9117817.0
2006-06-12 15:30:00,2.0301,2.03025,2.03004,2.03025,2498261.0
2006-06-12 15:31:00,2.03033,2.03035,2.03011,2.03035,4831092.0
2006-06-12 15:32:00,2.03038,2.03047,2.03025,2.03037,10515292.0
2006-06-12 15:33:00,2.03036,2.0304,2.03005,2.03031,4711556.0
2006-06-12 15:34:00,2.03058,2.03102,2.03058,2.03086,8511660.0
2006-06-12 15:35:00,2.03094,2.03134,2.03094,2.03131,13036494.0
2006-06-12 15:36:00,2.03168,2.03168,2.0314,2.0314,5936046.0
2006-06-12 15:37:00,2.03124,2.03124,2.03096,2.03105,1880217.0
2006-06-12 15:38:00,2.03096,2.03109,2.03096,2.03097,8809822.0
2006-06-12 15:39:00,2.03108,2.03108,2.03083,2.03103,5944837.0
2006-06-12 15:40:00,2.03103,2.03149,2.03103,2.03132,1100706.0
2006-06-12 15:41:00,2.03102,2.03102,2.0306,2.0308,22168067.0
2006-06-12 15:42:00,2.0306,2.03074,2.03042,2.03074,1539580.0
2006-06-12 15:43:00,2.03096,2.03165,2.03096,2.03148,11964684.0
2006-06-12 15:44:00,2.0315,2.03161,2.03144,2.03161,967065.0
2006-06-12 15:45:00,2.03164,2.03178,2.03136,2.03137,8003018.0
2006-06-12 15:46:00,2.0313,2.0313,2.03061,2.03061,4749093.0
2006-06-12 15:47:00,2.03064,2.03073,2.03057,2.03057,10180416.0
2006-06-12 15:48:00,2.0305,2.03075,2.0305,2.03075,13298507.0
2006-06-12 15:49:00,2.03065,2.03088,2.03034,2.03034,16037269.0
2006-06-12 15:50:00,2.03057,2.03057,2.03028,2.03032,11457811.0
2006-06-12 15:51:00,2.03039,2.03041,2.03026,2.0303,3039277.0
2006-06-12 15:52:00,2.03032,2.03032,2.02999,2.02999,11675550.0
2006-06-12 15:53:00,2.02987,2.03015,2.02986,2.03015,5730423.0
2006-06-12 15:54:00,2.03019,2.03019,2.02982,2.02982,5513646.0
2006-06-12 15:55:00,2.02986,2.03041,2.02984,2.03041,23642644.0
2006-06-12 15:56:00,2.03058,2.03058,2.0304,2.0304,1577438.0
2006-06-12 15:57:00,2.03043,2.03043,2.03032,2.03039,2952058.0
2006-06-12 15:58:00,2.0305,2.03094,2.0305,2.03094,2276116.0
2006-06-12 15:59:00,2.03116,2.03158,2.03116,2.03158,719205.0
2006-06-12 16:00:00,2.03161,2.03192,2.03161,2.03192,13369918.0
2006-06-12 16:01:00,2.03205,2.03219,2.032,2.032,8745271.0
2006-06-12 16:02:00,2.03203,2.03226,2.03195,2.03223,4263857.0
2006-06-12 16:03:00,2.03229,2.03261,2.03229,2.03261,5470496.0
2006-06-12 16:04:00,2.03273,2.03284,2.0327,2.0327,1691903.0
2006-06-12 16:05:00,2.03285,2.03307,2.03285,2.03294,7745589.0
2006-06-12 16:06:00,2.03263,2.0327,2.03239,2.03239,533955.0
2006-06-12 16:07:00,2.03211,2.03237,2.03211,2.03228,10128381.0
2006-06-12 16:08:00,2.03242,2.03242,2.03231,2.03241,13629206.0
2006-06-12 16:09:00,2.03197,2.0325,2.03197,2.03213,9915812.0
2006-06-12 16:10:00,2.03239,2.03242,2.0322,2.0322,3296933.0
2006-06-12 16:11:00,2.03236,2.03236,2.03211,2.03227,3883499.0
2006-06-12 16:12:00,2.03231,2.03231,2.03206,2.03207,1352399.0
2006-06-12 16:13:00,2.03201,2.03209,2.03183,2.03183,4478531.0
2006-06-12 16:14:00,2.03173,2.03173,2.03116,2.03116,4220948.0
2006-06-12 16:15:00,2.03114,2.03121,2.031,2.03116,5854585.0
2006-06-12 16:16:00,2.03129,2.03186,2.03129,2.03186,3427421.0
2006-06-12 16:17:00,2.03196,2.03222,2.03192,2.03222,2567174.0
2006-06-12 16:18:00,2.03241,2.03274,2.03241,2.03267,2546630.0
2006-06-12 16:19:00,2.03258,2.03264,2.03239,2.03247,4247760.0
2006-06-12 16:20:00,2.03233,2.03234,2.03216,2.03216,4791920.0
2006-06-12 16:21:00,2.03207,2.03207,2.03184,2.03184,4935856.0
2006-06-12 16:22:00,2.03179,2.03179,2.03154,2.03154,10513879.0
2006-06-12 16:23:00,2.03156,2.03168,2.03156,2.03163,4147807.0
2006-06-12 16:24:00,2.0316,2.03168,2.03148,2.03156,1001947.0
2006-06-12 16:25:00,2.03155,2.03161,2.03134,2.03161,3832765.0
2006-06-12 16:26:00,2.03164,2.03182,2.0316,2.03169,20888603.0
2006-06-12 16:27:00,2.03179,2.03187,2.0316,2.03187,3255499.0
2006-06-12 16:28:00,2.03188,2.03188,2.03167,2.03169,2298244.0
2006-06-12 16:29:00,2.0318,2.0321,2.0318,2.0321,2304834.0
2006-06-12 16:30:00,2.0321,2.03212,2.03193,2.03193,3295022.0
2006-06-12 16:31:00,2.03182,2.03182,2.03164,2.03164,6986481.0
2006-06-12 16:32:00,2.03169,2.03189,2.03169,2.03179,6708607.0
2006-06-12 16:33:00,2.03185,2.03185,2.03146,2.03146,4039098.0
2006-06-12 16:34:00,2.03152,2.0316,2.0314,2.03148,6248185.0
2006-06-12 16:35:00,2.03161,2.03183,2.03161,2.03178,651407.0
2006-06-12 16:36:00,2.03168,2.03168,2.03138,2.03138,6012424.0
2006-06-12 16:37:00,2.03128,2.03129,2.03106,2.03106,1985640.0
2006-06-12 16:38:00,2.03087,2.03087,2.03057,2.03069,5493781.0
2006-06-12 16:39:00,2.03081,2.03093,2.03078,2.03093,1700339.0
2006-06-12 16:40:00,2.03106,2.0313,2.03103,2.0313,6750982.0
2006-06-12 16:41:00,2.03131,2.03131,2.031,2.03111,1476690.0
2006-06-12 16:42:00,2.03097,2.03097,2.03058,2.03058,3274247.0
2006-06-12 16:43:00,2.03063,2.03065,2.03051,2.03062,5010982.0
2006-06-12 16:44:00,2.0304,2.0304,2.02988,2.03013,12366266.0
2006-06-12 16:45:00,2.03023,2.03057,2.03023,2.03057,10457242.0
2006-06-12 16:46:00,2.03057,2.03075,2.03053,2.03075,3098759.0
2006-06-12 16:47:00,2.03089,2.03107,2.03089,2.03097,9535262.0
2006-06-12 16:48:00,2.03098,2.03099,2.03052,2.03052,2194748.0
2006-06-12 16:49:00,2.03054,2.03054,2.02993,2.02993,9923537.0
2006-06-12 16:50:00,2.0296,2.02971,2.02927,2.02951,11147485.0
2006-06-12 16:51:00,2.02942,2.02942,2.02921,2.02921,1240482.0
2006-06-12 16:52:00,2.02916,2.02916,2.02874,2.02897,4104731.0
2006-06-12 16:53:00,2.02917,2.02922,2.02905,2.02922,7700009.0
2006-06-12 16:54:00,2.02919,2.02919,2.02903,2.02912,5957104.0
2006-06-12 16:55:00,2.029,2.029,2.02814,2.02814,4156100.0
2006-06-12 16:56:00,2.02838,2.02856,2.02809,2.02856,4596739.0
2006-06-12 16:57:00,2.02855,2.02855,2.02832,2.02832,327567.0
2006-06-12 16:58:00,2.02826,2.02826,2.02804,2.02814,2385089.0
2006-06-12 16:59:00,2.0282,2.0282,2.02756,2.02756,13314740.0
2006-06-12 17:00:00,2.02759,2.02759,2.02703,2.02703,2593518.0
2006-06-12 17:01:00,2.02684,2.02684,2.02639,2.02648,5908982.0
2006-06-12 17:02:00,2.0265,2.02658,2.02631,2.02631,3676228.0
2006-06-12 17:03:00,2.02639,2.02639,2.02625,2.0263,648240.0
2006-06-12 17:04:00,2.02645,2.02697,2.02645,2.02697,2830052.0
2006-06-12 17:05:00,2.0271,2.02728,2.02683,2.02723,18822146.0
2006-06-12 17:06:00,2.0272,2.02725,2.02704,2.02704,1900476.0
2006-06-12 17:07:00,2.02696,2.02696,2.02633,2.02633,2278356.0
2006-06-12 17:08:00,2.02621,2.02621,2.02605,2.02609,14512747.0
2006-06-12 17:09:00,2.02619,2.02619,2.02581,2.02581,2751967.0
2006-06-12 17:10:00,2.02598,2.02612,2.02598,2.02608,6645035.0
2006-06-12 17:11:00,2.02614,2.02637,2.02612,2.02637,3194524.0
2006-06-12 17:12:00,2.02639,2.02674,2.02639,2.02674,14679726.0
2006-06-12 17:13:00,2.02673,2.02673,2.02655,2.02664,1957242.0
2006-06-12 17:14:00,2.02667,2.02694,2.0266,2.0266,26822461.0
2006-06-12 17:15:00,2.02653,2.02663,2.02646,2.0265,5937169.0
2006-06-12 17:16:00,2.02636,2.02636,2.02612,2.02612,5463911.0
2006-06-12 17:17:00,2.02605,2.0262,2.02578,2.02616,11221834.0
2006-06-12 17:18:00,2.02617,2.02617,2.02605,2.02612,12096391.0
2006-06-12 17:19:00,2.02601,2.02601,2.0258,2.0258,632976.0
2006-06-12 17:20:00,2.02563,2.0258,2.02563,2.02572,12037181.0
2006-06-12 17:21:00,2.02562,2.02562,2.02502,2.02502,20303914.0
2006-06-12 17:22:00,2.02498,2.02517,2.02484,2.02517,10376561.0
2006-06-12 17:23:00,2.02537,2.02589,2.02537,2.02589,8452343.0
2006-06-12 17:24:00,2.02587,2.02622,2.02587,2.02604,2915448.0
2006-06-12 17:25:00,2.0258,2.0258,2.02538,2.02538,4013792.0
2006-06-12 17:26:00,2.02579,2.0261,2.02579,2.0261,3992364.0
2006-06-12 17:27:00,2.02615,2.02668,2.02615,2.02668,1746497.0
2006-06-12 17:28:00,2.02685,2.02704,2.02685,2.02692,7597162.0
2006-06-12 17:29:00,2.02685,2.02685,2.02637,2.02637,2926044.0
2006-06-12 17:30:00,2.02627,2.02638,2.0262,2.02626,4388128.0
2006-06-12 17:31:00,2.0262,2.0262,2.02595,2.02617,9653000.0
2006-06-12 17:32:00,2.02602,2.02602,2.02568,2.02595,1912202.0
2006-06-12 17:33:00,2.02612,2.02641,2.02602,2.02602,15633954.0
2006-06-12 17:34:00,2.02656,2.02683,2.02656,2.02675,2284465.0
2006-06-12 17:35:00,2.02674,2.02674,2.02659,2.02669,4011816.0
2006-06-12 17:36:00,2.02678,2.02732,2.02678,2.02732,10435536.0
2006-06-12 17:37:00,2.02713,2.0272,2.02683,2.02683,3272136.0
2006-06-12 17:38:00,2.02669,2.02669,2.02571,2.02597,3480540.0
2006-06-12 17:39:00,2.02615,2.02679,2.02615,2.02679,2486338.0
2006-06-12 17:40:00,2.02666,2.02666,2.02631,2.0265,2351976.0
2006-06-12 17:41:00,2.02653,2.02679,2.02642,2.02679,5520163.0
2006-06-12 17:42:00,2.02701,2.02735,2.02701,2.02731,2510048.0
2006-06-12 17:43:00,2.02719,2.02719,2.02679,2.0271,1066615.0
2006-06-12 17:44:00,2.02716,2.02723,2.02713,2.02722,17728768.0
2006-06-12 17:45:00,2.02716,2.02716,2.0264,2.02657,3482242.0
2006-06-12 17:46:00,2.02668,2.02683,2.02665,2.02665,3332637.0
2006-06-12 17:47:00,2.02675,2.02675,2.02655,2.02657,5564040.0
2006-06-12 17:48:00,2.02649,2.02691,2.02649,2.02691,5253341.0
2006-06-12 17:49:00,2.02693,2.02697,2.02659,2.02659,6232850.0
2006-06-12 17:50:00,2.02646,2.02646,2.02635,2.02641,2051986.0
2006-06-12 17:51:00,2.0264,2.02649,2.02631,2.02632,8500166.0
2006-06-12 17:52:00,2.02636,2.02652,2.02636,2.02652,14546782.0
2006-06-12 17:53:00,2.02664,2.02664,2.02643,2.02643,7011796.0
2006-06-12 17:54:00,2.02627,2.02646,2.02627,2.02646,7067678.0
2006-06-12 17:55:00,2.02643,2.02643,2.02621,2.02636,4850241.0
2006-06-12 17:56:00,2.02634,2.02635,2.02608,2.02608,5980147.0
2006-06-12 17:57:00,2.02594,2.02594,2.02568,2.02568,8215790.0
2006-06-12 17:58:00,2.0256,2.0256,2.02544,2.02545,3072821.0
2006-06-12 17:59:00,2.02553,2.02589,2.02553,2.02589,10013849.0
2006-06-12 18:00:00,2.02577,2.02577,2.02533,2.02533,1385597.0
2006-06-12 18:01:00,2.02527,2.02539,2.02523,2.02539,2260107.0
2006-06-12 18:02:00,2.02533,2.02558,2.02533,2.0255,17355828.0
2006-06-12 18:03:00,2.02552,2.02552,2.02499,2.02508,15540437.0
2006-06-12 18:04:00,2.02493,2.02527,2.02493,2.02527,2031675.0
2006-06-12 18:05:00,2.02519,2.02534,2.02519,2.02529,7653832.0
2006-06-12 18:06:00,2.0252,2.0253,2.02499,2.02499,4740782.0
2006-06-12 18:07:00,2.02484,2.02507,2.02484,2.02507,11083186.0
2006-06-12 18:08:00,2.02516,2.02537,2.02516,2.02537,1682957.0
2006-06-12 18:09:00,2.0254,2.0254,2.0252,2.0252,8009706.0
2006-06-12 18:10:00,2.02508,2.02519,2.02505,2.02506,15184064.0
2006-06-12 18:11:00,2.02502,2.02502,2.02476,2.02478,8803376.0
2006-06-12 18:12:00,2.02478,2.02478,2.02461,2.02466,2628622.0
2006-06-12 18:13:00,2.02467,2.02509,2.02453,2.02509,3118940.0
2006-06-12 18:14:00,2.02508,2.02535,2.02506,2.02527,269398.0
2006-06-12 18:15:00,2.02515,2.02515,2.025,2.02512,5348164.0
2006-06-12 18:16:00,2.02523,2.02534,2.02523,2.02534,602632.0
2006-06-12 18:17:00,2.02532,2.02545,2.02527,2.02545,2235333.0
2006-06-12 18:18:00,2.02552,2.02552,2.02517,2.02517,3897752.0
2006-06-12 18:19:00,2.02514,2.02514,2.02488,2.02488,2670405.0
2006-06-12 18:20:00,2.0247,2.0247,2.02441,2.02468,3520774.0
2006-06-12 18:21:00,2.02478,2.02506,2.02478,2.02506,16735846.0
2006-06-12 18:22:00,2.0251,2.02511,2.02492,2.02492,352968.0
2006-06-12 18:23:00,2.02487,2.02487,2.02465,2.02465,3059369.0
2006-06-12 18:24:00,2.02472,2.02511,2.02471,2.02511,8563482.0
2006-06-12 18:25:00,2.02512,2.0254,2.02512,2.0254,1609238.0
2006-06-12 18:27:00,2.0251,2.0251,2.02493,2.02504,16250165.0
2006-06-12 18:28:00,2.02501,2.0253,2.02501,2.0253,6767055.0
2006-06-12 18:29:00,2.0253,2.02534,2.02509,2.02509,28373250.0
2006-06-12 18:30:00,2.02486,2.02496,2.02474,2.02474,12088888.0
2006-06-12 18:31:00,2.02466,2.02492,2.02466,2.02492,579579.0
2006-06-12 18:32:00,2.025,2.02511,2.02488,2.02488,5291615.0
2006-06-12 18:33:00,2.02482,2.02487,2.0248,2.02487,10624225.0
2006-06-12 18:34:00,2.02509,2.02536,2.02509,2.02535,14441571.0
2006-06-12 18:35:00,2.02541,2.02557,2.0254,2.0255,6838975.0
2006-06-12 18:36:00,2.02558,2.02582,2.02548,2.02582,350024.0
2006-06-12 18:37:00,2.02585,2.02591,2.02568,2.02591,5092539.0
2006-06-12 18:38:00,2.02593,2.02642,2.02593,2.02642,3227423.0
2006-06-12 18:39:00,2.02657,2.0268,2.02657,2.02661,10473708.0
2006-06-12 18:42:00,2.02655,2.02655,2.02609,2.02629,9621206.0
2006-06-12 18:43:00,2.02627,2.02662,2.02627,2.02662,1747473.0
2006-06-12 18:44:00,2.02627,2.0263,2.02616,2.02616,6851599.0
2006-06-12 18:45:00,2.02635,2.02645,2.02619,2.02645,2650003.0
2006-06-12 18:46:00,2.02639,2.0264,2.02621,2.02621,14470428.0
2006-06-12 18:47:00,2.02586,2.0259,2.02564,2.02565,4589542.0
2006-06-12 18:48:00,2.02553,2.02582,2.02553,2.02573,2831988.0
2006-06-12 18:49:00,2.0255,2.02556,2.0253,2.0253,6379907.0
2006-06-12 18:50:00,2.02496,2.02512,2.02478,2.02478,5671767.0
2006-06-12 18:51:00,2.02492,2.025,2.02476,2.02491,2257405.0
2006-06-12 18:52:00,2.02508,2.02526,2.02508,2.02523,3905011.0
2006-06-12 18:53:00,2.02529,2.02534,2.02508,2.02508,2622033.0
2006-06-12 18:54:00,2.02477,2.02484,2.02458,2.02458,2705674.0
2006-06-12 18:55:00,2.02458,2.02492,2.02458,2.02492,4779261.0
2006-06-12 18:56:00,2.02502,2.02513,2.02497,2.02502,1989158.0
2006-06-12 18:57:00,2.02509,2.0251,2.02484,2.02487,12129932.0
2006-06-12 18:58:00,2.02482,2.02512,2.02481,2.02512,2349217.0
2006-06-12 18:59:00,2.02525,2.02531,2.02514,2.02521,5060165.0
2006-06-12 19:00:00,2.02517,2.02535,2.02495,2.02535,3286310.0
2006-06-12 19:01:00,2.02542,2.02557,2.02538,2.02538,3386025.0
2006-06-12 19:02:00,2.02525,2.0253,2.02516,2.02516,3386789.0
2006-06-12 19:03:00,2.02508,2.02533,2.02508,2.02533,4821745.0
2006-06-12 19:04:00,2.02542,2.02563,2.02542,2.02553,7680086.0
2006-06-12 19:05:00,2.02561,2.0258,2.02538,2.0258,1007614.0
2006-06-12 19:06:00,2.02587,2.0261,2.02587,2.0261,12623638.0
2006-06-12 19:07:00,2.02606,2.02606,2.02585,2.02585,6211827.0
2006-06-12 19:08:00,2.02577,2.02577,2.02547,2.02547,16453734.0
2006-06-12 19:09:00,2.02559,2.02575,2.02554,2.02569,2450464.0
2006-06-12 19:10:00,2.02577,2.02581,2.02567,2.02567,7254056.0
2006-06-12 19:11:00,2.02565,2.02572,2.02542,2.02542,2090319.0
2006-06-12 19:12:00,2.02533,2.02534,2.02519,2.02519,4874040.0
2006-06-12 19:13:00,2.02519,2.02519,2.0249,2.0249,3103498.0
2006-06-12 19:14:00,2.02494,2.02524,2.02473,2.02524,15291556.0
2006-06-12 19:15:00,2.02531,2.02535,2.02527,2.02531,21504866.0
2006-06-12 19:16:00,2.02518,2.02538,2.02511,2.02538,5052948.0
2006-06-12 19:17:00,2.02537,2.02537,2.02517,2.02517,5827939.0
2006-06-12 19:18:00,2.02499,2.02499,2.02419,2.02419,5926502.0
2006-06-12 19:19:00,2.02427,2.02432,2.02406,2.02406,2634328.0
2006-06-12 19:20:00,2.02388,2.02407,2.02384,2.02384,3458808.0
2006-06-12 19:21:00,2.02376,2.02382,2.02366,2.02367,3444482.0
2006-06-12 19:22:00,2.02358,2.02358,2.0233,2.02335,16000650.0
2006-06-12 19:23:00,2.02342,2.02354,2.02327,2.02341,1646400.0
2006-06-12 19:24:00,2.02314,2.02314,2.02254,2.02265,17527017.0
2006-06-12 19:25:00,2.02243,2.02244,2.0222,2.02244,7269770.0
2006-06-12 19:26:00,2.02251,2.02263,2.02244,2.02251,4305097.0
2006-06-12 19:27:00,2.02257,2.0226,2.02246,2.02246,4678124.0
2006-06-12 19:28:00,2.02216,2.02216,2.02185,2.02185,6923624.0
2006-06-12 19:29:00,2.02169,2.02192,2.02169,2.02181,10095422.0
2006-06-12 19:30:00,2.02169,2.02203,2.02169,2.02203,18396922.0
2006-06-12 19:31:00,2.02201,2.02201,2.02182,2.02186,10254447.0
2006-06-12 19:32:00,2.02167,2.02191,2.02167,2.02191,929201.0
2006-06-12 19:33:00,2.02196,2.02218,2.02183,2.02218,846787.0
2006-06-12 19:34:00,2.02211,2.02214,2.02166,2.02166,2823806.0
2006-06-12 19:35:00,2.02145,2.02145,2.0213,2.02132,1826144.0
2006-06-12 19:36:00,2.02121,2.02125,2.02109,2.02111,14718387.0
2006-06-12 19:37:00,2.02123,2.02125,2.02112,2.02125,7075744.0
2006-06-12 19:38:00,2.02132,2.02155,2.02132,2.02155,6210025.0
2006-06-12 19:39:00,2.02142,2.02142,2.02127,2.02141,4498848.0
2006-06-12 19:40:00,2.02153,2.02168,2.02141,2.0216,3056874.0
2006-06-12 19:41:00,2.02193,2.02207,2.02191,2.02195,961084.0
2006-06-12 19:42:00,2.02187,2.02205,2.02183,2.02188,7403874.0
2006-06-12 19:43:00,2.02183,2.02183,2.02139,2.02174,571208.0
2006-06-12 19:44:00,2.02177,2.02188,2.02177,2.02177,2125216.0
2006-06-12 19:45:00,2.0218,2.02214,2.02176,2.02214,10524499.0
2006-06-12 19:46:00,2.02227,2.02261,2.02227,2.02261,1652320.0
2006-06-12 19:47:00,2.02262,2.02272,2.02258,2.0227,4359274.0
2006-06-12 19:48:00,2.02272,2.02272,2.02219,2.02219,4235868.0
2006-06-12 19:49:00,2.02233,2.02271,2.02233,2.02271,15024262.0
2006-06-12 19:50:00,2.02266,2.02308,2.02266,2.02308,18397902.0
2006-06-12 19:51:00,2.02298,2.02312,2.0228,2.02312,2771899.0
2006-06-12 19:52:00,2.02316,2.02337,2.02295,2.02295,3375307.0
2006-06-12 19:54:00,2.02294,2.02294,2.02248,2.02268,3074290.0
2006-06-12 19:55:00,2.0226,2.0226,2.02225,2.02243,7480263.0
2006-06-12 19:56:00,2.0225,2.02304,2.0225,2.02304,1268327.0
2006-06-12 19:57:00,2.02303,2.02308,2.02292,2.02292,303345.0
2006-06-12 19:58:00,2.02307,2.02311,2.02291,2.02311,5196519.0
2006-06-12 19:59:00,2.02307,2.02307,2.02288,2.02288,7978778.0
2006-06-12 20:00:00,2.02285,2.02314,2.02273,2.02314,24006892.0
2006-06-12 20:01:00,2.02313,2.02343,2.02313,2.02343,191870.0
2006-06-12 20:02:00,2.02325,2.02334,2.02319,2.02334,1535559.0
2006-06-12 20:03:00,2.02329,2.02341,2.02323,2.02341,4648468.0
2006-06-12 20:04:00,2.02331,2.02355,2.02331,2.02351,1923241.0
2006-06-12 20:05:00,2.02343,2.02343,2.02297,2.02325,5764461.0
2006-06-12 20:06:00,2.02339,2.02362,2.02339,2.02362,4925477.0
2006-06-12 20:07:00,2.02366,2.02375,2.02356,2.02356,7666421.0
2006-06-12 20:08:00,2.02345,2.0235,2.02345,2.02346,7911660.0
2006-06-12 20:09:00,2.02368,2.02404,2.02368,2.02404,6063890.0
2006-06-12 20:10:00,2.02406,2.02439,2.02406,2.02439,1083201.0
2006-06-12 20:11:00,2.02419,2.02421,2.02414,2.02421,10086946.0
2006-06-12 20:12:00,2.02432,2.02437,2.02423,2.02423,8165273.0
2006-06-12 20:13:00,2.02425,2.02445,2.02425,2.02442,3971227.0
2006-06-12 20:14:00,2.0244,2.02441,2.02433,2.02433,1001274.0
2006-06-12 20:16:00,2.02437,2.02481,2.02437,2.02481,6473190.0
2006-06-12 20:17:00,2.02475,2.02499,2.02475,2.0249,676733.0
2006-06-12 20:18:00,2.02504,2.02504,2.02443,2.02443,4025028.0
2006-06-12 20:19:00,2.02451,2.02451,2.02426,2.02444,7173887.0
2006-06-12 20:20:00,2.02456,2.02456,2.02445,2.02448,11975919.0
2006-06-12 20:22:00,2.02458,2.02473,2.02456,2.02469,12521023.0
2006-06-12 20:23:00,2.02473,2.0248,2.02457,2.02472,4752724.0
2006-06-12 20:24:00,2.02476,2.02515,2.02476,2.02515,6507099.0
2006-06-12 20:25:00,2.0253,2.02549,2.02522,2.02522,14988512.0
2006-06-12 20:26:00,2.02515,2.02533,2.02509,2.02533,1405560.0
2006-06-12 20:27:00,2.02527,2.02584,2.02516,2.02553,4559321.0
2006-06-12 20:28:00,2.02525,2.02525,2.02487,2.02514,1938664.0
2006-06-12 20:29:00,2.02515,2.02544,2.02515,2.02533,2317233.0
2006-06-12 20:30:00,2.02549,2.02568,2.02549,2.02568,833324.0
2006-06-12 20:31:00,2.02576,2.0258,2.02576,2.0258,4530083.0
2006-06-12 20:32:00,2.02576,2.02576,2.02532,2.02532,8817097.0
2006-06-12 20:33:00,2.02541,2.0256,2.02537,2.0256,1091831.0
2006-06-12 20:34:00,2.02562,2.02577,2.0255,2.02563,18767006.0
2006-06-12 20:35:00,2.02559,2.02559,2.02537,2.02548,2870638.0
2006-06-12 20:36:00,2.02539,2.02561,2.02514,2.02561,702006.0
2006-06-12 20:37:00,2.0256,2.02606,2.0256,2.02585,931667.0
2006-06-12 20:38:00,2.0257,2.02589,2.02569,2.02589,7709325.0
2006-06-12 20:39:00,2.02594,2.02603,2.02575,2.02603,6315090.0
2006-06-12 20:40:00,2.02606,2.0261,2.02592,2.0261,6688297.0
2006-06-12 20:41:00,2.02628,2.02664,2.02628,2.02664,656613.0
2006-06-12 20:42:00,2.0266,2.0266,2.02626,2.02626,1539074.0
2006-06-12 20:43:00,2.02617,2.02617,2.02595,2.02595,3435508.0
2006-06-12 20:44:00,2.02599,2.02599,2.02565,2.02586,2115504.0
2006-06-12 20:45:00,2.02581,2.02592,2.02581,2.02587,798331.0
2006-06-12 20:46:00,2.02592,2.02592,2.02576,2.02576,5576334.0
2006-06-12 20:47:00,2.02607,2.02608,2.0257,2.0257,1469440.0
2006-06-12 20:48:00,2.02577,2.02577,2.02517,2.02517,12283856.0
2006-06-12 20:49:00,2.02523,2.02523,2.02507,2.02507,4413406.0
2006-06-12 20:50:00,2.0251,2.02519,2.025,2.025,8480369.0
2006-06-12 20:51:00,2.025,2.025,2.0246,2.0246,4068122.0
2006-06-12 20:52:00,2.02469,2.0253,2.02469,2.0253,2453712.0
2006-06-12 20:53:00,2.02531,2.02531,2.02503,2.02503,4254268.0
2006-06-12 20:54:00,2.0249,2.02491,2.02478,2.02483,1217673.0
2006-06-12 20:55:00,2.02482,2.0249,2.02481,2.02483,812622.0
2006-06-12 20:56:00,2.02489,2.02523,2.02489,2.02523,11505986.0
2006-06-12 20:57:00,2.02519,2.02519,2.02499,2.02499,355957.0
2006-06-12 20:58:00,2.02456,2.02456,2.02428,2.02438,4259798.0
2006-06-12 20:59:00,2.0241,2.02476,2.0241,2.02428,11542734.0
2006-06-12 21:00:00,2.02409,2.02409,2.02378,2.02383,6493088.0
2006-06-12 21:01:00,2.02399,2.02399,2.02382,2.0239,974884.0
2006-06-12 21:02:00,2.02406,2.02415,2.02406,2.02415,187314.0
2006-06-12 21:03:00,2.02409,2.02409,2.02369,2.02369,5551053.0
2006-06-12 21:04:00,2.02379,2.02379,2.02361,2.02363,8174243.0
2006-06-12 21:05:00,2.02371,2.02386,2.02367,2.02375,3780041.0
2006-06-12 21:06:00,2.02362,2.02362,2.02324,2.02324,5753883.0
2006-06-12 21:07:00,2.02318,2.02318,2.02276,2.02276,8315302.0
2006-06-12 21:08:00,2.02289,2.02289,2.02264,2.02264,14058082.0
2006-06-12 21:09:00,2.02271,2.02294,2.02271,2.02286,4450057.0
2006-06-12 21:10:00,2.02276,2.02276,2.02261,2.02262,2230361.0
2006-06-12 21:11:00,2.02263,2.02263,2.02256,2.02256,951624.0
2006-06-12 21:12:00,2.02261,2.02291,2.02252,2.02291,3774618.0
2006-06-12 21:13:00,2.02287,2.02287,2.02267,2.02267,668215.0
2006-06-12 21:14:00,2.02261,2.02261,2.02234,2.02234,15428771.0
2006-06-12 21:15:00,2.02231,2.02248,2.02186,2.02248,8585674.0
2006-06-12 21:16:00,2.02254,2.02274,2.02254,2.02274,3018366.0
2006-06-12 21:17:00,2.02254,2.02264,2.02229,2.02229,1685045.0
2006-06-12 21:18:00,2.02232,2.02243,2.02229,2.02243,4545132.0
2006-06-12 21:19:00,2.02243,2.02247,2.02235,2.02247,6477938.0
2006-06-12 21:20:00,2.02256,2.02305,2.02256,2.02305,3599862.0
2006-06-12 21:21:00,2.0231,2.0233,2.02309,2.0233,1057617.0
2006-06-12 21:22:00,2.02327,2.02327,2.02313,2.02313,4459534.0
2006-06-12 21:23:00,2.02303,2.02345,2.02303,2.02345,9945098.0
2006-06-12 21:24:00,2.02352,2.0237,2.02352,2.02358,1480091.0
2006-06-12 21:25:00,2.02361,2.02363,2.02361,2.02363,366692.0
2006-06-12 21:26:00,2.02346,2.02352,2.02346,2.02348,2131411.0
2006-06-12 21:27:00,2.02346,2.02346,2.02316,2.02316,10648595.0
2006-06-12 21:28:00,2.02321,2.02337,2.02317,2.02325,3000290.0
2006-06-12 21:29:00,2.02324,2.02347,2.02324,2.02347,1442049.0
2006-06-12 21:30:00,2.02366,2.02384,2.02366,2.02377,627728.0
2006-06-12 21:31:00,2.02363,2.0237,2.02344,2.0237,2953051.0
2006-06-12 21:32:00,2.02369,2.02391,2.02369,2.02378,8777070.0
2006-06-12 21:33:00,2.0238,2.02384,2.02372,2.02381,2549779.0
2006-06-12 21:35:00,2.02382,2.02382,2.0237,2.02372,7850637.0
2006-06-12 21:36:00,2.02375,2.02395,2.02363,2.02363,729889.0
2006-06-12 21:37:00,2.02366,2.02375,2.02361,2.02375,2013136.0
2006-06-12 21:38:00,2.0239,2.02408,2.0239,2.02408,5100951.0
2006-06-12 21:40:00,2.02424,2.02453,2.02424,2.02453,3909464.0
2006-06-12 21:41:00,2.02466,2.025,2.02466,2.025,672298.0
2006-06-12 21:42:00,2.02508,2.02535,2.02508,2.02522,3300958.0
2006-06-12 21:43:00,2.02512,2.02521,2.02509,2.02519,5419739.0
2006-06-12 21:44:00,2.02518,2.02541,2.02518,2.02541,9333102.0
2006-06-12 21:45:00,2.0257,2.02592,2.0257,2.02577,1632425.0
2006-06-12 21:46:00,2.02547,2.02556,2.02531,2.02556,12526396.0
2006-06-12 21:47:00,2.02558,2.02576,2.02556,2.02576,3707678.0
2006-06-12 21:48:00,2.02576,2.02576,2.02567,2.02567,3408845.0
2006-06-12 21:49:00,2.02585,2.02603,2.02585,2.02602,2813915.0
2006-06-12 21:51:00,2.02618,2.02618,2.02601,2.02603,3300316.0
2006-06-12 21:52:00,2.02604,2.02604,2.02573,2.02575,4097096.0
2006-06-12 21:53:00,2.02557,2.02568,2.02513,2.02513,10812790.0
2006-06-12 21:54:00,2.02482,2.02482,2.02482,2.02482,3833880.0
2006-06-12 21:55:00,2.02473,2.02488,2.02459,2.02488,14679898.0
2006-06-12 21:56:00,2.02444,2.02495,2.02444,2.0249,9098829.0
2006-06-12 21:57:00,2.0249,2.0249,2.02469,2.02476,3149960.0
2006-06-12 21:58:00,2.02481,2.02482,2.02449,2.02449,9547833.0
2006-06-12 21:59:00,2.02452,2.02473,2.02452,2.02473,3783434.0
2006-06-12 22:00:00,2.0248,2.02492,2.02472,2.02478,10017374.0
2006-06-12 22:01:00,2.02468,2.02468,2.02424,2.02424,2283807.0
2006-06-12 22:02:00,2.02404,2.02404,2.02385,2.02399,2453841.0
2006-06-12 22:03:00,2.02387,2.02393,2.02372,2.02383,11265425.0
2006-06-12 22:04:00,2.02373,2.02384,2.02371,2.02371,9364461.0
2006-06-12 22:06:00,2.02373,2.024,2.02369,2.024,28443040.0
2006-06-12 22:07:00,2.02415,2.02429,2.02409,2.02409,196467.0
2006-06-12 22:08:00,2.02387,2.0239,2.02357,2.0237,928702.0
2006-06-12 22:09:00,2.02371,2.02379,2.02356,2.02379,2625881.0
2006-06-12 22:10:00,2.0239,2.02425,2.0239,2.02425,10495057.0
2006-06-12 22:11:00,2.02429,2.02481,2.02427,2.02481,1340252.0
2006-06-12 22:12:00,2.02462,2.02469,2.02446,2.02454,1307732.0
2006-06-12 22:13:00,2.02445,2.02445,2.02389,2.02389,6796667.0
2006-06-12 22:14:00,2.02426,2.02426,2.0238,2.0238,5038218.0
2006-06-12 22:15:00,2.02392,2.02397,2.02373,2.02373,7676071.0
2006-06-12 22:16:00,2.02391,2.02403,2.02391,2.02403,1903532.0
2006-06-12 22:17:00,2.02391,2.0241,2.02391,2.02403,5251408.0
2006-06-12 22:18:00,2.02394,2.02404,2.02377,2.02377,3564692.0
2006-06-12 22:19:00,2.02341,2.0237,2.02341,2.02367,4204872.0
2006-06-12 22:20:00,2.02347,2.02365,2.02347,2.02365,1369331.0
2006-06-12 22:21:00,2.02368,2.02417,2.02368,2.02417,11300596.0
2006-06-12 22:22:00,2.02413,2.02413,2.02409,2.02409,397667.0
2006-06-12 22:23:00,2.02397,2.02401,2.02356,2.02396,11416895.0
2006-06-12 22:24:00,2.02396,2.02422,2.02389,2.02422,3467365.0
2006-06-12 22:25:00,2.02421,2.02441,2.02392,2.02441,2073554.0
2006-06-12 22:26:00,2.02454,2.02454,2.02433,2.02449,7768823.0
2006-06-12 22:27:00,2.02451,2.02453,2.02439,2.0245,1844894.0
2006-06-12 22:28:00,2.02444,2.02458,2.02444,2.02458,13288742.0
2006-06-12 22:29:00,2.02464,2.02482,2.02458,2.02478,3203900.0
2006-06-12 22:30:00,2.02515,2.0255,2.02515,2.0255,610396.0
2006-06-12 22:31:00,2.02537,2.02578,2.02537,2.02562,3505371.0
2006-06-12 22:32:00,2.02587,2.02611,2.02587,2.02611,806326.0
2006-06-12 22:33:00,2.02603,2.02603,2.02582,2.02582,4775641.0
2006-06-12 22:34:00,2.0258,2.0258,2.02575,2.02575,853503.0
2006-06-12 22:35:00,2.02555,2.02598,2.02555,2.02598,867875.0
2006-06-12 22:36:00,2.02592,2.02596,2.02583,2.02585,3613491.0
2006-06-12 22:37:00,2.02585,2.02604,2.02573,2.02604,1626797.0
2006-06-12 22:38:00,2.02605,2.02611,2.02595,2.02611,11549742.0
2006-06-12 22:39:00,2.02627,2.02673,2.02621,2.02621,10760178.0
2006-06-12 22:40:00,2.02638,2.02641,2.02619,2.02641,2502678.0
2006-06-12 22:41:00,2.02676,2.02692,2.02673,2.02677,1426618.0
2006-06-12 22:42:00,2.02671,2.02671,2.02646,2.02646,1435078.0
2006-06-12 22:43:00,2.02649,2.02649,2.02614,2.02614,6287936.0
2006-06-12 22:44:00,2.02612,2.02612,2.02572,2.02574,1999410.0
2006-06-12 22:45:00,2.02583,2.02594,2.02581,2.02581,1942929.0
2006-06-12 22:46:00,2.0258,2.0258,2.02556,2.02567,4486444.0
2006-06-12 22:47:00,2.02568,2.02575,2.02567,2.02567,1879395.0
2006-06-12 22:48:00,2.02569,2.0257,2.02553,2.02568,10752913.0
2006-06-12 22:49:00,2.02564,2.02591,2.02558,2.02591,13333558.0
2006-06-12 22:50:00,2.02593,2.02623,2.02557,2.02623,1939347.0
2006-06-12 22:51:00,2.0261,2.02619,2.0261,2.02612,2799221.0
2006-06-12 22:52:00,2.02597,2.02605,2.02591,2.02591,4251995.0
2006-06-12 22:53:00,2.02593,2.02593,2.0257,2.0257,17627453.0
2006-06-12 22:54:00,2.0256,2.02561,2.02527,2.02527,4600901.0
2006-06-12 22:55:00,2.02514,2.02514,2.02505,2.02505,646501.0
2006-06-12 22:56:00,2.02494,2.02497,2.02473,2.02473,3757087.0
2006-06-12 22:57:00,2.02479,2.02481,2.0246,2.0246,10938378.0
2006-06-12 22:58:00,2.02452,2.02452,2.02433,2.02437,2503211.0
2006-06-12 23:27:00,2.02436,2.02494,2.02436,2.02459,5971970.0
2006-06-12 23:28:00,2.02447,2.02447,2.02373,2.02387,1154641.0
2006-06-12 23:29:00,2.02387,2.02411,2.02387,2.02411,1357366.0
2006-06-12 23:30:00,2.02415,2.02423,2.02397,2.02423,7534862.0
2006-06-12 23:31:00,2.02427,2.02441,2.02409,2.02409,5610493.0
2006-06-12 23:32:00,2.02425,2.0245,2.02425,2.0245,9694598.0
2006-06-12 23:33:00,2.0244,2.0244,2.02418,2.02437,2511292.0
2006-06-12 23:34:00,2.0244,2.0244,2.02433,2.02434,4966688.0
2006-06-12 23:35:00,2.02454,2.02476,2.02454,2.02476,6105245.0
2006-06-12 23:36:00,2.02474,2.02478,2.02474,2.02478,2067707.0
2006-06-12 23:37:00,2.0248,2.02484,2.02432,2.02432,4099183.0
2006-06-12 23:38:00,2.02429,2.02459,2.02429,2.02457,4502454.0
2006-06-12 23:39:00,2.02476,2.02517,2.02476,2.02517,10232123.0
2006-06-12 23:40:00,2.02532,2.0258,2.02532,2.0258,2420644.0
2006-06-12 23:41:00,2.02569,2.02569,2.02532,2.02536,6038075.0
2006-06-12 23:42:00,2.02559,2.02619,2.02559,2.02619,387043.0
2006-06-12 23:43:00,2.02619,2.02619,2.02576,2.02576,1639165.0
2006-06-12 23:44:00,2.02578,2.02578,2.02562,2.02566,214110.0
2006-06-12 23:45:00,2.02574,2.02574,2.02555,2.02567,4746901.0
2006-06-12 23:46:00,2.0257,2.0257,2.0251,2.0254,5317102.0
2006-06-12 23:47:00,2.02547,2.0257,2.02547,2.02547,5727991.0
2006-06-12 23:49:00,2.02574,2.02608,2.02567,2.02608,2985150.0
2006-06-12 23:50:00,2.0261,2.0262,2.02608,2.0262,1059224.0
2006-06-12 23:51:00,2.02643,2.02643,2.02629,2.02629,48578.0
2006-06-12 23:53:00,2.02636,2.02636,2.02628,2.02628,2202425.0
2006-06-12 23:54:00,2.02606,2.02611,2.02602,2.02611,6129676.0
2006-06-12 23:55:00,2.02626,2.02626,2.02624,2.02624,1993956.0
2006-06-12 23:56:00,2.02635,2.02653,2.02635,2.02644,537357.0
2006-06-12 23:58:00,2.02675,2.02675,2.02662,2.02668,1546013.0
2006-06-12 23:59:00,2.02677,2.02685,2.02671,2.02685,1160821.0
2006-06-13 00:00:00,2.02689,2.02701,2.02683,2.027,1699525.0
2006-06-13 00:03:00,2.0271,2.02733,2.0271,2.02732,1852661.0
2006-06-13 00:04:00,2.02722,2.02722,2.02656,2.02656,1933166.0
2006-06-13 00:05:00,2.02655,2.02656,2.02647,2.02647,4933478.0
2006-06-13 00:06:00,2.02649,2.02649,2.0262,2.02638,940426.0
2006-06-13 00:07:00,2.02614,2.02634,2.02614,2.02634,8122029.0
2006-06-13 00:08:00,2.02632,2.02632,2.02614,2.02626,1313310.0
2006-06-13 00:09:00,2.02626,2.02638,2.02626,2.02638,133508.0
2006-06-13 00:10:00,2.0264,2.0265,2.02614,2.02614,1374253.0
2006-06-13 00:11:00,2.02608,2.02608,2.0258,2.02604,5496947.0
2006-06-13 00:12:00,2.02599,2.026,2.02592,2.02596,691007.0
2006-06-13 00:13:00,2.026,2.02602,2.02552,2.02602,11501369.0
2006-06-13 00:14:00,2.02598,2.02598,2.0258,2.0258,18721147.0
2006-06-13 00:15:00,2.02582,2.02596,2.02582,2.02596,4681455.0
2006-06-13 00:17:00,2.02587,2.02599,2.02587,2.02599,11262819.0
2006-06-13 00:18:00,2.02605,2.02624,2.02584,2.02624,9904309.0
2006-06-13 00:19:00,2.02612,2.02612,2.02604,2.02604,6682896.0
2006-06-13 00:20:00,2.02597,2.02597,2.02562,2.02592,1239195.0
2006-06-13 00:21:00,2.02587,2.02615,2.02586,2.02615,4802891.0
2006-06-13 00:22:00,2.02604,2.02632,2.02604,2.02632,1431056.0
2006-06-13 00:23:00,2.02641,2.02647,2.02627,2.02646,580453.0
2006-06-13 00:25:00,2.02651,2.02651,2.02598,2.02598,18547038.0
2006-06-13 00:27:00,2.02616,2.0263,2.02616,2.02617,5097962.0
2006-06-13 00:29:00,2.02618,2.02618,2.02597,2.02597,8148016.0
2006-06-13 00:30:00,2.02597,2.02611,2.02597,2.02603,4459550.0
2006-06-13 00:32:00,2.02607,2.02629,2.02607,2.02629,2290431.0
2006-06-13 00:33:00,2.02635,2.02648,2.02625,2.02625,1232435.0
2006-06-13 00:34:00,2.02627,2.02629,2.02622,2.02622,2308250.0
2006-06-13 00:36:00,2.02621,2.02631,2.02612,2.02612,3060643.0
2006-06-13 00:37:00,2.0262,2.02627,2.02609,2.02617,2382417.0
2006-06-13 00:38:00,2.02632,2.02632,2.02618,2.02618,1101223.0
2006-06-13 00:40:00,2.02605,2.02613,2.02601,2.02609,4219419.0
2006-06-13 00:41:00,2.02615,2.02629,2.02615,2.02625,1296034.0
2006-06-13 00:42:00,2.02626,2.02643,2.02626,2.02643,1544748.0
2006-06-13 00:43:00,2.02645,2.02667,2.02645,2.02661,6645997.0
2006-06-13 00:44:00,2.02679,2.02679,2.02658,2.02671,3494741.0
2006-06-13 00:45:00,2.02657,2.02657,2.0263,2.0263,806974.0
2006-06-13 00:46:00,2.02617,2.02617,2.02566,2.02566,11019253.0
2006-06-13 00:47:00,2.02549,2.02549,2.02515,2.02515,4839060.0
2006-06-13 00:48:00,2.02527,2.02535,2.02527,2.02532,1493865.0
2006-06-13 00:49:00,2.02545,2.02558,2.02538,2.02558,621285.0
2006-06-13 00:50:00,2.02568,2.02594,2.02559,2.02594,1734760.0
2006-06-13 00:51:00,2.02573,2.02573,2.02516,2.02516,10112666.0
2006-06-13 00:52:00,2.02484,2.02484,2.02442,2.02455,1187135.0
2006-06-13 00:53:00,2.02454,2.02454,2.02397,2.02407,2503138.0
2006-06-13 00:54:00,2.02401,2.02417,2.0239,2.0239,2757821.0
2006-06-13 00:55:00,2.02403,2.02418,2.02394,2.02394,10138861.0
2006-06-13 00:56:00,2.024,2.024,2.02358,2.02358,3421687.0
2006-06-13 00:57:00,2.02364,2.02371,2.02351,2.02351,974629.0
2006-06-13 00:58:00,2.02332,2.02332,2.02296,2.02325,4252957.0
2006-06-13 00:59:00,2.0233,2.02347,2.02328,2.02342,14739943.0
2006-06-13 01:00:00,2.02337,2.02354,2.02306,2.02354,5042661.0
2006-06-13 01:01:00,2.02344,2.02387,2.02344,2.02387,2840264.0
2006-06-13 01:02:00,2.02381,2.02381,2.0236,2.0236,5800012.0
2006-06-13 01:03:00,2.02364,2.02364,2.02352,2.02352,1834357.0
2006-06-13 01:04:00,2.02347,2.02355,2.02347,2.02355,2704389.0
2006-06-13 01:05:00,2.02342,2.02368,2.02342,2.02368,6249418.0
2006-06-13 01:06:00,2.02363,2.02363,2.02313,2.02313,2174310.0
2006-06-13 01:07:00,2.02291,2.02291,2.02256,2.02256,1059487.0
2006-06-13 01:08:00,2.02257,2.02259,2.02246,2.0225,3374656.0
2006-06-13 01:09:00,2.02251,2.02261,2.02217,2.02252,9327661.0
2006-06-13 01:10:00,2.02237,2.02237,2.02192,2.02203,3262719.0
2006-06-13 01:11:00,2.02235,2.02299,2.02235,2.02299,15402781.0
2006-06-13 01:12:00,2.0231,2.02314,2.0231,2.02314,7919660.0
2006-06-13 01:13:00,2.02325,2.02325,2.02261,2.02261,19356193.0
2006-06-13 01:14:00,2.02259,2.023,2.02256,2.023,2915900.0
2006-06-13 01:15:00,2.02308,2.02323,2.02276,2.02308,7501900.0
2006-06-13 01:16:00,2.02297,2.02297,2.02256,2.02256,4872185.0
2006-06-13 01:17:00,2.02249,2.02249,2.02227,2.02227,545523.0
2006-06-13 01:18:00,2.02224,2.02235,2.0222,2.02224,978314.0
2006-06-13 01:20:00,2.02225,2.02225,2.02204,2.02209,5104446.0
2006-06-13 01:21:00,2.02213,2.02221,2.02204,2.0221,1718878.0
2006-06-13 01:22:00,2.02198,2.02217,2.02198,2.02217,5645131.0
2006-06-13 01:23:00,2.02218,2.02224,2.02204,2.02213,1903347.0
2006-06-13 01:25:00,2.02238,2.02263,2.02238,2.02254,7467697.0
2006-06-13 01:26:00,2.02231,2.02231,2.02217,2.02217,5524378.0
2006-06-13 01:27:00,2.02224,2.02259,2.02224,2.02259,2477438.0
2006-06-13 01:28:00,2.02241,2.02242,2.02212,2.02212,7621280.0
2006-06-13 01:29:00,2.02193,2.02193,2.02142,2.02184,11347166.0
2006-06-13 01:30:00,2.02165,2.02165,2.02102,2.02102,2360925.0
2006-06-13 01:31:00,2.02084,2.02084,2.02,2.02,6137073.0
2006-06-13 01:32:00,2.02,2.02,2.01963,2.01963,5934439.0
2006-06-13 01:33:00,2.01972,2.01972,2.01948,2.01954,1111915.0
2006-06-13 01:34:00,2.0195,2.01951,2.01889,2.01889,6941173.0
2006-06-13 01:35:00,2.01923,2.01934,2.019,2.01934,4126478.0
2006-06-13 01:36:00,2.01937,2.01949,2.01929,2.01937,3511881.0
2006-06-13 01:37:00,2.01929,2.01929,2.01887,2.01887,4846352.0
2006-06-13 01:38:00,2.01882,2.01882,2.01878,2.01878,1197602.0
2006-06-13 01:39:00,2.01873,2.01874,2.01849,2.01874,3733700.0
2006-06-13 01:40:00,2.01908,2.01962,2.01908,2.01944,9258473.0
2006-06-13 01:41:00,2.01951,2.02002,2.01951,2.02002,10231325.0
2006-06-13 01:42:00,2.02001,2.02025,2.02001,2.02025,4238893.0
2006-06-13 01:43:00,2.02018,2.02046,2.02011,2.02046,3273960.0
2006-06-13 01:44:00,2.02042,2.02069,2.02042,2.02069,777732.0
2006-06-13 01:45:00,2.02072,2.02072,2.02033,2.02033,3936215.0
2006-06-13 01:46:00,2.02025,2.02025,2.01997,2.01997,2188602.0
2006-06-13 01:47:00,2.01987,2.01987,2.01965,2.01976,1082033.0
2006-06-13 01:48:00,2.01983,2.02,2.01983,2.01993,1307674.0
2006-06-13 01:49:00,2.02005,2.02005,2.01992,2.01992,3153049.0
2006-06-13 01:50:00,2.01997,2.02013,2.01994,2.02004,2415557.0
2006-06-13 01:51:00,2.01997,2.02001,2.0198,2.02001,2332051.0
2006-06-13 01:52:00,2.02019,2.02028,2.02005,2.02028,5237354.0
2006-06-13 01:53:00,2.02035,2.02041,2.02025,2.02035,876871.0
2006-06-13 01:54:00,2.02025,2.02025,2.02003,2.02021,5647212.0
2006-06-13 01:55:00,2.02012,2.02026,2.02003,2.02003,8849839.0
2006-06-13 01:57:00,2.02002,2.02018,2.01986,2.02018,3036962.0
2006-06-13 01:58:00,2.02019,2.02028,2.02014,2.02028,5288512.0
2006-06-13 01:59:00,2.02023,2.02023,2.01985,2.01991,5692341.0
2006-06-13 02:00:00,2.01987,2.02013,2.0198,2.02013,6115535.0
2006-06-13 02:01:00,2.02012,2.02021,2.01994,2.01994,5255404.0
2006-06-13 02:02:00,2.01991,2.01998,2.01976,2.01998,3347722.0
2006-06-13 02:03:00,2.02005,2.02053,2.02005,2.02053,7252263.0
2006-06-13 02:04:00,2.02068,2.02101,2.02068,2.02072,8104992.0
2006-06-13 02:05:00,2.02078,2.02078,2.02052,2.02052,5610743.0
2006-06-13 02:06:00,2.02046,2.02046,2.02001,2.02009,875121.0
2006-06-13 02:07:00,2.02009,2.02037,2.02009,2.02037,5304723.0
2006-06-13 02:08:00,2.02038,2.02038,2.0203,2.02032,2167026.0
2006-06-13 02:09:00,2.02036,2.02042,2.02027,2.02031,2359864.0
2006-06-13 02:10:00,2.02045,2.02072,2.02045,2.02072,3404652.0
2006-06-13 02:11:00,2.02074,2.02117,2.02074,2.02105,1349090.0
2006-06-13 02:12:00,2.02102,2.02105,2.0209,2.02102,1133019.0
2006-06-13 02:13:00,2.02105,2.02115,2.02101,2.02104,2214736.0
2006-06-13 02:14:00,2.02101,2.02113,2.02099,2.021,3720782.0
2006-06-13 02:15:00,2.0211,2.02115,2.02103,2.02108,1393493.0
2006-06-13 02:16:00,2.02114,2.02115,2.02108,2.02108,381643.0
2006-06-13 02:17:00,2.02106,2.02154,2.02106,2.02154,4097133.0
2006-06-13 02:18:00,2.02161,2.02161,2.02112,2.02112,11329117.0
2006-06-13 02:19:00,2.02101,2.02101,2.02056,2.02072,17633360.0
2006-06-13 02:20:00,2.02056,2.0207,2.02056,2.02067,4015596.0
2006-06-13 02:22:00,2.02063,2.02087,2.02063,2.02087,4448235.0
2006-06-13 02:23:00,2.02085,2.02093,2.0207,2.02093,3764476.0
2006-06-13 02:25:00,2.02065,2.02144,2.02065,2.02144,6707095.0
2006-06-13 02:26:00,2.02147,2.02178,2.02138,2.02178,8103897.0
2006-06-13 02:27:00,2.02184,2.02184,2.02168,2.02168,3961928.0
2006-06-13 02:28:00,2.0216,2.0216,2.02137,2.02149,6151220.0
2006-06-13 02:30:00,2.02148,2.02164,2.02113,2.02133,10585868.0
2006-06-13 02:31:00,2.02128,2.02128,2.0211,2.0211,7699042.0
2006-06-13 02:32:00,2.0212,2.0212,2.02096,2.02109,2132605.0
2006-06-13 02:33:00,2.02114,2.02129,2.02114,2.02126,5194037.0
2006-06-13 02:34:00,2.02135,2.02135,2.0212,2.02126,8003104.0
2006-06-13 02:36:00,2.02123,2.02149,2.02123,2.02141,1898032.0
2006-06-13 02:37:00,2.0214,2.02141,2.02115,2.02115,5167167.0
2006-06-13 02:38:00,2.02135,2.02141,2.02121,2.02121,1630660.0
2006-06-13 02:39:00,2.02113,2.02115,2.02106,2.02115,3769875.0
2006-06-13 02:40:00,2.02126,2.02144,2.02124,2.02144,5768622.0
2006-06-13 02:41:00,2.02137,2.02162,2.02137,2.02162,68489.0
2006-06-13 02:42:00,2.02148,2.02189,2.02148,2.02189,2224779.0
2006-06-13 02:43:00,2.02189,2.02189,2.02143,2.02143,4854224.0
2006-06-13 02:44:00,2.0214,2.02156,2.02107,2.02144,7619237.0
2006-06-13 02:45:00,2.02141,2.02143,2.02125,2.02143,2700159.0
2006-06-13 02:47:00,2.02159,2.0217,2.02159,2.0217,4293587.0
2006-06-13 02:48:00,2.02169,2.02185,2.02165,2.02185,15099285.0
2006-06-13 02:49:00,2.02183,2.02191,2.02169,2.02191,3139042.0
2006-06-13 02:50:00,2.02191,2.02208,2.02149,2.02208,8585843.0
2006-06-13 02:51:00,2.02217,2.02225,2.02198,2.02205,3335957.0
2006-06-13 02:52:00,2.02196,2.02196,2.02184,2.02184,1097004.0
2006-06-13 02:53:00,2.02194,2.02202,2.02187,2.02202,2062718.0
2006-06-13 02:54:00,2.02201,2.02206,2.0218,2.02186,6253168.0
2006-06-13 02:55:00,2.02211,2.02237,2.02211,2.02237,2532437.0
2006-06-13 02:56:00,2.02238,2.02238,2.02215,2.02215,2242007.0
2006-06-13 02:57:00,2.02211,2.0222,2.02205,2.0222,5934123.0
2006-06-13 02:58:00,2.02226,2.02227,2.02207,2.02207,2782118.0
2006-06-13 02:59:00,2.02211,2.02211,2.02123,2.02147,5397839.0
2006-06-13 03:00:00,2.02151,2.02174,2.02151,2.02164,15298334.0
2006-06-13 03:01:00,2.02166,2.02169,2.02156,2.02167,4220040.0
2006-06-13 03:02:00,2.02171,2.02196,2.02171,2.02196,1013022.0
2006-06-13 03:03:00,2.0221,2.02231,2.0221,2.02231,3563144.0
2006-06-13 03:04:00,2.02209,2.02218,2.02201,2.02203,9880967.0
2006-06-13 03:05:00,2.0219,2.02196,2.02171,2.02171,2962852.0
2006-06-13 03:06:00,2.02174,2.02174,2.0216,2.02163,522735.0
2006-06-13 03:07:00,2.02158,2.02162,2.02144,2.02144,1317138.0
2006-06-13 03:08:00,2.02125,2.02125,2.02049,2.02049,10576998.0
2006-06-13 03:09:00,2.02043,2.02046,2.0203,2.02046,1911985.0
2006-06-13 03:10:00,2.02041,2.02056,2.02041,2.02056,643219.0
2006-06-13 03:11:00,2.02049,2.02053,2.02049,2.02052,1394443.0
2006-06-13 03:12:00,2.02043,2.02097,2.02043,2.02097,4975385.0
2006-06-13 03:14:00,2.02099,2.02126,2.02099,2.02126,871556.0
2006-06-13 03:15:00,2.02123,2.02142,2.02113,2.02142,3358068.0
2006-06-13 03:16:00,2.02129,2.02146,2.02129,2.0214,9338532.0
2006-06-13 03:17:00,2.02144,2.02151,2.02143,2.02144,1612810.0
2006-06-13 03:18:00,2.02144,2.02151,2.0214,2.02144,1401117.0
2006-06-13 03:19:00,2.02141,2.02147,2.02128,2.02128,3990748.0
2006-06-13 03:21:00,2.02147,2.02151,2.02147,2.02151,29298.0
2006-06-13 03:22:00,2.02156,2.02163,2.0215,2.0215,1235890.0
2006-06-13 03:23:00,2.02168,2.02168,2.02132,2.02141,3288538.0
2006-06-13 03:24:00,2.02137,2.02137,2.02118,2.02118,681267.0
2006-06-13 03:26:00,2.02121,2.02174,2.02121,2.02174,1229484.0
2006-06-13 03:27:00,2.02178,2.02192,2.02169,2.02192,2380409.0
2006-06-13 03:28:00,2.02205,2.02205,2.02171,2.02171,16186880.0
2006-06-13 03:29:00,2.02165,2.02167,2.02153,2.02167,4706651.0
2006-06-13 03:30:00,2.02181,2.02219,2.02181,2.02218,8371534.0
2006-06-13 03:31:00,2.02217,2.02217,2.02198,2.02213,1653300.0
2006-06-13 03:32:00,2.02214,2.02235,2.02211,2.02235,4808946.0
2006-06-13 03:33:00,2.02228,2.02267,2.02228,2.02267,5853155.0
2006-06-13 03:34:00,2.02245,2.02245,2.0222,2.02222,19065621.0
2006-06-13 03:35:00,2.02235,2.0226,2.02235,2.02252,5387101.0
2006-06-13 03:36:00,2.02278,2.02286,2.02278,2.02286,166258.0
2006-06-13 03:38:00,2.02279,2.02279,2.02244,2.02244,4885454.0
2006-06-13 03:39:00,2.02257,2.02286,2.02238,2.02286,1308134.0
2006-06-13 03:41:00,2.02285,2.02314,2.02253,2.02314,14767001.0
2006-06-13 03:43:00,2.02311,2.02311,2.02254,2.02276,7927526.0
2006-06-13 03:44:00,2.02276,2.02279,2.0227,2.02277,4870935.0
2006-06-13 03:45:00,2.02268,2.02268,2.02246,2.02251,18068861.0
2006-06-13 03:46:00,2.02249,2.02254,2.02199,2.02254,10967264.0
2006-06-13 03:47:00,2.02249,2.02271,2.02249,2.02271,472117.0
2006-06-13 03:48:00,2.02285,2.02285,2.02239,2.02248,5761396.0
2006-06-13 03:49:00,2.02257,2.02276,2.0225,2.02276,406569.0
2006-06-13 03:50:00,2.02301,2.02302,2.02301,2.02302,485292.0
2006-06-13 03:51:00,2.02297,2.02336,2.02297,2.02336,2878817.0
2006-06-13 03:52:00,2.02352,2.02352,2.02331,2.02337,8313234.0
2006-06-13 03:53:00,2.02355,2.0236,2.02335,2.0236,895558.0
2006-06-13 03:54:00,2.0237,2.02389,2.0237,2.02389,4565077.0
2006-06-13 03:55:00,2.02382,2.02385,2.02354,2.02354,1925465.0
2006-06-13 03:56:00,2.02347,2.02347,2.02302,2.02302,1716857.0
2006-06-13 03:57:00,2.02285,2.02314,2.02285,2.02302,4333433.0
2006-06-13 03:58:00,2.02319,2.02337,2.02319,2.02324,4962790.0
2006-06-13 04:00:00,2.02325,2.02334,2.02318,2.02334,2746110.0
2006-06-13 04:01:00,2.02325,2.02329,2.02325,2.02329,1410081.0
2006-06-13 04:02:00,2.02312,2.02312,2.023,2.023,4900627.0
2006-06-13 04:07:00,2.02281,2.02281,2.02262,2.02262,8703686.0
2006-06-13 04:08:00,2.02254,2.02272,2.02254,2.02272,50809.0
2006-06-13 04:09:00,2.02282,2.02282,2.02272,2.02278,1061977.0
2006-06-13 04:10:00,2.02281,2.02286,2.02271,2.02281,3105649.0
2006-06-13 04:11:00,2.02274,2.02274,2.02238,2.02261,1173894.0
2006-06-13 04:12:00,2.02239,2.02276,2.02239,2.02274,5667350.0
2006-06-13 04:13:00,2.02275,2.02287,2.02267,2.02287,5043733.0
2006-06-13 04:14:00,2.02285,2.02314,2.02282,2.02314,5264976.0
2006-06-13 04:15:00,2.02309,2.02335,2.02309,2.02326,2620517.0
2006-06-13 04:16:00,2.02324,2.02324,2.02301,2.02309,1521126.0
2006-06-13 04:18:00,2.02301,2.02304,2.02291,2.02304,6055637.0
2006-06-13 04:19:00,2.02307,2.02307,2.02298,2.02298,2685428.0
2006-06-13 04:21:00,2.02293,2.02309,2.02293,2.02306,4193791.0
2006-06-13 04:23:00,2.02308,2.02308,2.02298,2.02298,2026567.0
2006-06-13 04:25:00,2.02299,2.02302,2.02278,2.02279,4631807.0
2006-06-13 04:27:00,2.02281,2.02289,2.02274,2.02287,10438891.0
2006-06-13 04:28:00,2.02279,2.0229,2.02271,2.02283,5910758.0
2006-06-13 04:29:00,2.02284,2.02291,2.0228,2.02284,8023354.0
2006-06-13 04:30:00,2.02273,2.02281,2.02268,2.02271,1374131.0
2006-06-13 04:31:00,2.02286,2.02286,2.02278,2.02284,776301.0
2006-06-13 04:37:00,2.02271,2.02287,2.02271,2.02286,6263993.0
2006-06-13 04:38:00,2.02294,2.02299,2.02286,2.02295,2127510.0
2006-06-13 04:39:00,2.02297,2.02297,2.02278,2.02282,3903418.0
2006-06-13 04:41:00,2.02287,2.02298,2.02287,2.02298,255511.0
2006-06-13 04:43:00,2.02291,2.02322,2.02291,2.02322,745121.0
2006-06-13 04:44:00,2.02313,2.02345,2.02313,2.02345,1158105.0
2006-06-13 04:45:00,2.02354,2.02365,2.0235,2.0235,9639660.0
2006-06-13 04:46:00,2.02362,2.02367,2.02361,2.02361,3295889.0
2006-06-13 04:47:00,2.02358,2.02365,2.02358,2.02365,864403.0
2006-06-13 04:48:00,2.02365,2.02367,2.02361,2.02367,307241.0
2006-06-13 04:53:00,2.02369,2.02369,2.02368,2.02368,533551.0
2006-06-13 04:54:00,2.02365,2.02373,2.0236,2.0236,8588463.0
2006-06-13 04:58:00,2.02328,2.02334,2.02313,2.02313,1393029.0
2006-06-13 04:59:00,2.02305,2.02305,2.02291,2.02291,232513.0
2006-06-13 05:00:00,2.02293,2.02298,2.02285,2.02285,2804891.0
2006-06-13 05:01:00,2.02292,2.02292,2.02281,2.02285,2680096.0
2006-06-13 05:02:00,2.02289,2.0231,2.02289,2.02308,10473359.0
2006-06-13 05:03:00,2.02293,2.02302,2.02293,2.02293,3663306.0
2006-06-13 05:04:00,2.02293,2.02293,2.02289,2.02289,589228.0
2006-06-13 05:05:00,2.02296,2.02317,2.02296,2.02311,6954122.0
2006-06-13 05:07:00,2.02316,2.02317,2.0229,2.0229,4417656.0
2006-06-13 05:08:00,2.02297,2.02297,2.02281,2.02281,2973150.0
2006-06-13 05:09:00,2.02286,2.02286,2.0223,2.02255,9519627.0
2006-06-13 05:10:00,2.02257,2.02257,2.02245,2.02246,14783854.0
2006-06-13 05:11:00,2.02246,2.02254,2.02233,2.02252,10370250.0
2006-06-13 05:12:00,2.02246,2.02246,2.02223,2.02223,1931348.0
2006-06-13 05:13:00,2.02224,2.0224,2.02212,2.02225,4959040.0
2006-06-13 05:14:00,2.02224,2.02235,2.02222,2.02222,1982783.0
2006-06-13 05:15:00,2.02212,2.0222,2.02196,2.02208,1960399.0
2006-06-13 05:16:00,2.02213,2.02216,2.02205,2.02206,6810286.0
2006-06-13 05:17:00,2.02198,2.022,2.02188,2.02188,1593647.0
2006-06-13 05:18:00,2.02194,2.02203,2.02185,2.02203,4935104.0
2006-06-13 05:19:00,2.02193,2.0221,2.02193,2.02208,2393304.0
2006-06-13 05:20:00,2.02218,2.02236,2.02218,2.02236,15513253.0
2006-06-13 05:21:00,2.02237,2.0226,2.02229,2.02253,18156453.0
2006-06-13 05:23:00,2.0224,2.0224,2.02206,2.02212,4014990.0
2006-06-13 05:27:00,2.02213,2.02246,2.02213,2.02246,6550770.0
2006-06-13 05:28:00,2.02218,2.02218,2.02176,2.02176,3679405.0
2006-06-13 05:30:00,2.0217,2.02181,2.02166,2.02181,2967124.0
2006-06-13 05:31:00,2.0218,2.0218,2.02166,2.02166,13970503.0
2006-06-13 05:32:00,2.02164,2.02164,2.02133,2.02155,1959318.0
2006-06-13 05:33:00,2.02156,2.02161,2.02147,2.02151,8085786.0
2006-06-13 05:34:00,2.02115,2.0217,2.02115,2.0217,9213833.0
2006-06-13 05:36:00,2.02184,2.02189,2.02175,2.02175,12402929.0
2006-06-13 05:38:00,2.02182,2.02182,2.02166,2.0217,7145345.0
2006-06-13 05:39:00,2.02168,2.02168,2.02152,2.02156,1460621.0
2006-06-13 05:43:00,2.02172,2.02196,2.02172,2.02196,1496071.0
2006-06-13 05:44:00,2.02177,2.0218,2.02166,2.02175,7325892.0
2006-06-13 05:45:00,2.02171,2.02212,2.02171,2.02212,6113551.0
2006-06-13 05:46:00,2.02177,2.02236,2.02177,2.02236,7492743.0
2006-06-13 05:48:00,2.02248,2.02269,2.02246,2.02269,2097256.0
2006-06-13 05:49:00,2.02265,2.02265,2.02229,2.02229,11452484.0
2006-06-13 05:53:00,2.02227,2.02227,2.02196,2.02219,27235667.0
2006-06-13 05:55:00,2.0222,2.02223,2.02214,2.02214,10169918.0
2006-06-13 05:56:00,2.02229,2.02244,2.02219,2.02237,11715293.0
2006-06-13 05:57:00,2.02253,2.02259,2.02247,2.02257,2286685.0
2006-06-13 05:58:00,2.0227,2.02291,2.0227,2.02291,2085479.0
2006-06-13 05:59:00,2.02305,2.02317,2.02297,2.02297,9798858.0
2006-06-13 06:00:00,2.02286,2.02292,2.0226,2.0226,3716171.0
2006-06-13 06:02:00,2.02269,2.02278,2.02264,2.02278,11744013.0
2006-06-13 06:06:00,2.02275,2.02289,2.02275,2.02279,11200321.0
2006-06-13 06:07:00,2.02286,2.02286,2.02252,2.02252,3958929.0
2006-06-13 06:08:00,2.02243,2.02243,2.02228,2.02228,5127894.0
2006-06-13 06:09:00,2.02221,2.02221,2.02205,2.02211,6018999.0
2006-06-13 06:10:00,2.02202,2.0223,2.02202,2.02228,2590605.0
2006-06-13 06:11:00,2.02239,2.02267,2.02231,2.02267,6191179.0
2006-06-13 06:12:00,2.0227,2.0227,2.02234,2.02234,3648320.0
2006-06-13 06:13:00,2.02243,2.02259,2.02234,2.02259,12470279.0
2006-06-13 06:14:00,2.02265,2.02295,2.02255,2.02295,5099985.0
2006-06-13 06:15:00,2.02285,2.02285,2.02229,2.02229,9292216.0
2006-06-13 06:16:00,2.02221,2.02221,2.02202,2.02208,5425707.0
2006-06-13 06:17:00,2.02234,2.02277,2.02234,2.02259,3090495.0
2006-06-13 06:18:00,2.02253,2.02253,2.02237,2.02237,712105.0
2006-06-13 06:19:00,2.02252,2.02275,2.02252,2.0227,4234349.0
2006-06-13 06:22:00,2.02266,2.02279,2.02266,2.02279,1929031.0
2006-06-13 06:25:00,2.02272,2.02272,2.02248,2.02248,659172.0
2006-06-13 06:26:00,2.02259,2.02259,2.02243,2.02246,2449357.0
2006-06-13 06:28:00,2.0224,2.02243,2.02227,2.02243,3002900.0
2006-06-13 06:30:00,2.02248,2.02265,2.02239,2.02265,3455290.0
2006-06-13 06:31:00,2.02258,2.02258,2.02218,2.02233,2871366.0
2006-06-13 06:32:00,2.02226,2.02265,2.02226,2.02265,9900916.0
2006-06-13 06:33:00,2.02263,2.02263,2.02247,2.02247,1994769.0
2006-06-13 06:34:00,2.02272,2.02278,2.02272,2.02278,343827.0
2006-06-13 06:36:00,2.0229,2.02298,2.02282,2.02282,9816502.0
2006-06-13 06:38:00,2.02294,2.02303,2.02292,2.02303,1062719.0
2006-06-13 06:39:00,2.0231,2.02312,2.02306,2.0231,3432689.0
2006-06-13 06:42:00,2.02316,2.02316,2.02298,2.02298,1761493.0
2006-06-13 06:43:00,2.02312,2.02312,2.02307,2.02307,6596529.0
2006-06-13 06:44:00,2.02304,2.02304,2.0226,2.02292,8688197.0
2006-06-13 06:45:00,2.02296,2.02311,2.02296,2.02304,15889570.0
2006-06-13 06:47:00,2.02303,2.02303,2.02273,2.02286,3771978.0
2006-06-13 06:48:00,2.02284,2.02312,2.02279,2.02312,935349.0
2006-06-13 06:49:00,2.02328,2.02344,2.02313,2.02313,1461262.0
2006-06-13 06:53:00,2.02348,2.02348,2.02325,2.02325,5269124.0
2006-06-13 06:54:00,2.02327,2.02327,2.02288,2.023,3517626.0
2006-06-13 06:55:00,2.02297,2.02303,2.02292,2.02292,8231866.0
2006-06-13 06:56:00,2.02279,2.02295,2.02279,2.02293,5567758.0
2006-06-13 06:59:00,2.0229,2.02301,2.02286,2.02292,7075393.0
2006-06-13 07:00:00,2.02287,2.02287,2.02236,2.02236,10581898.0
2006-06-13 07:03:00,2.02275,2.02275,2.02264,2.02264,12078508.0
2006-06-13 07:04:00,2.02262,2.02266,2.02258,2.02259,816132.0
2006-06-13 07:05:00,2.02256,2.02256,2.02233,2.02239,1296362.0
2006-06-13 07:07:00,2.02245,2.02253,2.02239,2.02253,2586941.0
2006-06-13 07:08:00,2.02257,2.02273,2.02257,2.02273,4364937.0
2006-06-13 07:09:00,2.02271,2.02286,2.02271,2.02284,9251985.0
2006-06-13 07:10:00,2.02288,2.02302,2.02288,2.02302,3868256.0
2006-06-13 07:11:00,2.02305,2.02351,2.02302,2.02351,11215060.0
2006-06-13 07:13:00,2.02347,2.02376,2.02347,2.02376,6009627.0
2006-06-13 07:14:00,2.02381,2.02386,2.02381,2.02385,825830.0
2006-06-13 07:15:00,2.02395,2.02419,2.0239,2.02419,2225674.0
2006-06-13 07:16:00,2.02415,2.02424,2.02411,2.02411,3622050.0
2006-06-13 07:17:00,2.02411,2.02417,2.02401,2.02412,14909638.0
2006-06-13 07:18:00,2.0242,2.0243,2.0242,2.0243,630389.0
2006-06-13 07:19:00,2.02436,2.02438,2.02436,2.02438,5979630.0
2006-06-13 07:20:00,2.02437,2.02448,2.02416,2.02448,6076292.0
2006-06-13 07:21:00,2.02453,2.02453,2.02433,2.02442,7234727.0
2006-06-13 07:22:00,2.02459,2.02487,2.02459,2.02482,911578.0
2006-06-13 07:23:00,2.02508,2.02523,2.02503,2.02523,731104.0
2006-06-13 07:24:00,2.02531,2.02542,2.02521,2.02542,2887383.0
2006-06-13 07:25:00,2.02536,2.02536,2.02498,2.02498,18614369.0
2006-06-13 07:26:00,2.02501,2.02552,2.02501,2.02552,1326164.0
2006-06-13 07:27:00,2.02563,2.02592,2.02563,2.02592,9246117.0
2006-06-13 07:28:00,2.02592,2.02592,2.02583,2.02583,92779.0
2006-06-13 07:29:00,2.02578,2.02594,2.02575,2.02589,6014744.0
2006-06-13 07:30:00,2.02577,2.02592,2.02577,2.02591,1481083.0
2006-06-13 07:31:00,2.02592,2.02592,2.02584,2.02584,391164.0
2006-06-13 07:32:00,2.02586,2.02604,2.02586,2.026,1614184.0
2006-06-13 07:33:00,2.02604,2.0261,2.02587,2.0261,1889914.0
2006-06-13 07:34:00,2.02611,2.02618,2.02601,2.02601,14585942.0
2006-06-13 07:35:00,2.02588,2.02588,2.02538,2.02538,6663015.0
2006-06-13 07:36:00,2.02527,2.02527,2.02494,2.02502,4766545.0
2006-06-13 07:37:00,2.02489,2.02489,2.02418,2.02418,11564628.0
2006-06-13 07:38:00,2.02414,2.02419,2.02411,2.02419,12793514.0
2006-06-13 07:39:00,2.02407,2.02426,2.02407,2.02418,12433470.0
2006-06-13 07:40:00,2.02409,2.02422,2.024,2.02422,7309834.0
2006-06-13 07:41:00,2.02415,2.02437,2.02415,2.02421,4293820.0
2006-06-13 07:42:00,2.02414,2.02425,2.02407,2.02425,509227.0
2006-06-13 07:43:00,2.02447,2.0246,2.02447,2.02451,6675458.0
2006-06-13 07:44:00,2.02448,2.02448,2.0242,2.02425,3621253.0
2006-06-13 07:46:00,2.02429,2.02442,2.02426,2.02432,4017021.0
2006-06-13 07:47:00,2.02436,2.02455,2.02436,2.02451,7491075.0
2006-06-13 07:50:00,2.02452,2.0246,2.02438,2.0246,6553989.0
2006-06-13 07:51:00,2.02447,2.0247,2.02447,2.0247,7478647.0
2006-06-13 07:52:00,2.02469,2.02481,2.02468,2.02481,7208672.0
2006-06-13 07:53:00,2.02487,2.02494,2.02475,2.02484,5092511.0
2006-06-13 07:54:00,2.02489,2.02536,2.02482,2.02536,5481608.0
2006-06-13 07:55:00,2.02536,2.02536,2.02465,2.02465,2954978.0
2006-06-13 07:56:00,2.02485,2.02498,2.02479,2.02496,4425847.0
2006-06-13 07:57:00,2.02502,2.02502,2.02487,2.02491,1592572.0
2006-06-13 07:58:00,2.02485,2.0249,2.02485,2.02489,6638860.0
2006-06-13 07:59:00,2.02494,2.02506,2.02484,2.02506,22772617.0
2006-06-13 08:00:00,2.02509,2.02519,2.02509,2.0251,7856221.0
2006-06-13 08:01:00,2.02507,2.02529,2.02488,2.02529,5663164.0
2006-06-13 08:02:00,2.02523,2.02564,2.02523,2.02564,290867.0
2006-06-13 08:03:00,2.02572,2.02576,2.02567,2.02567,1171881.0
2006-06-13 08:04:00,2.02566,2.02566,2.02519,2.02519,7214065.0
2006-06-13 08:05:00,2.02522,2.02536,2.02508,2.0252,3295059.0
2006-06-13 08:06:00,2.02526,2.02575,2.02526,2.02558,21677183.0
2006-06-13 08:07:00,2.02561,2.02561,2.0253,2.0253,2916992.0
2006-06-13 08:08:00,2.02542,2.02564,2.02542,2.02564,2737408.0
2006-06-13 08:09:00,2.02574,2.02601,2.02574,2.0259,19282992.0
2006-06-13 08:10:00,2.02599,2.02604,2.02581,2.02604,16084210.0
2006-06-13 08:11:00,2.02595,2.0265,2.02585,2.0265,4032622.0
2006-06-13 08:12:00,2.02662,2.02674,2.02662,2.02669,4838261.0
2006-06-13 08:13:00,2.02667,2.02674,2.02662,2.02662,1795023.0
2006-06-13 08:14:00,2.02665,2.02668,2.02643,2.02668,11648587.0
2006-06-13 08:15:00,2.0268,2.02709,2.0268,2.02706,2164390.0
2006-06-13 08:16:00,2.02712,2.02739,2.0269,2.02739,767275.0
2006-06-13 08:17:00,2.02745,2.02758,2.02739,2.02749,6898233.0
2006-06-13 08:18:00,2.0277,2.02814,2.0277,2.02814,1009011.0
2006-06-13 08:19:00,2.0281,2.02837,2.0281,2.02819,2923281.0
2006-06-13 08:20:00,2.02821,2.02824,2.02787,2.02787,4618467.0
2006-06-13 08:21:00,2.02779,2.02779,2.02754,2.02777,6404069.0
2006-06-13 08:22:00,2.02795,2.02828,2.02795,2.02813,7388268.0
2006-06-13 08:23:00,2.02817,2.02825,2.02814,2.02824,14564009.0
2006-06-13 08:24:00,2.02847,2.0286,2.02842,2.0286,1114820.0
2006-06-13 08:25:00,2.0288,2.0288,2.02844,2.02844,2944838.0
2006-06-13 08:26:00,2.02834,2.02834,2.02785,2.02785,1083534.0
2006-06-13 08:27:00,2.02765,2.02765,2.02721,2.02721,965603.0
2006-06-13 08:28:00,2.02737,2.02764,2.02723,2.02764,10587970.0
2006-06-13 08:29:00,2.02772,2.02772,2.02738,2.02738,18684664.0
2006-06-13 08:30:00,2.02752,2.02755,2.0275,2.02752,9752146.0
2006-06-13 08:31:00,2.02741,2.02741,2.02682,2.02735,7294168.0
2006-06-13 08:32:00,2.02746,2.02755,2.02738,2.02738,4677657.0
2006-06-13 08:33:00,2.02723,2.02723,2.02673,2.02681,3958709.0
2006-06-13 08:34:00,2.02684,2.02691,2.02663,2.02686,6721932.0
2006-06-13 08:35:00,2.02715,2.02738,2.02715,2.02734,17739895.0
2006-06-13 08:36:00,2.02746,2.02784,2.02733,2.02784,1681030.0
2006-06-13 08:37:00,2.02801,2.02819,2.02801,2.02819,16082670.0
2006-06-13 08:38:00,2.02824,2.02835,2.02822,2.02835,3346431.0
2006-06-13 08:39:00,2.02829,2.0283,2.028,2.028,3698467.0
2006-06-13 08:40:00,2.02819,2.02886,2.02819,2.02886,2500312.0
2006-06-13 08:41:00,2.02881,2.02914,2.02881,2.02914,5742288.0
2006-06-13 08:42:00,2.02906,2.02906,2.02848,2.02848,5265882.0
2006-06-13 08:43:00,2.02839,2.02839,2.02784,2.02784,4882546.0
2006-06-13 08:44:00,2.02751,2.02751,2.02712,2.02712,17772135.0
2006-06-13 08:45:00,2.02698,2.02712,2.02682,2.02712,15442896.0
2006-06-13 08:46:00,2.02696,2.02696,2.02677,2.02695,3054024.0
2006-06-13 08:47:00,2.027,2.02731,2.027,2.02731,4433363.0
2006-06-13 08:48:00,2.02737,2.02739,2.02716,2.02739,3451963.0
2006-06-13 08:49:00,2.02754,2.02812,2.02754,2.02812,5180687.0
2006-06-13 08:50:00,2.0281,2.02838,2.02799,2.02838,10139769.0
2006-06-13 08:51:00,2.02847,2.02847,2.02766,2.02789,20141266.0
2006-06-13 08:52:00,2.02774,2.02781,2.02748,2.02781,5756488.0
2006-06-13 08:53:00,2.02793,2.02822,2.02793,2.02822,9114865.0
2006-06-13 08:54:00,2.02832,2.02877,2.02832,2.02877,991454.0
2006-06-13 08:55:00,2.02868,2.02901,2.02868,2.02901,7157584.0
2006-06-13 08:56:00,2.02913,2.02952,2.02913,2.02951,4154968.0
2006-06-13 08:57:00,2.02982,2.03017,2.02982,2.03009,3169668.0
2006-06-13 08:58:00,2.03008,2.03014,2.02988,2.03012,3557870.0
2006-06-13 08:59:00,2.03024,2.03081,2.03024,2.03081,3064729.0
2006-06-13 09:00:00,2.03103,2.03164,2.03103,2.03152,4946882.0
2006-06-13 09:01:00,2.03144,2.03144,2.03087,2.03088,2450164.0
2006-06-13 09:02:00,2.03091,2.03126,2.03084,2.03126,12643198.0
2006-06-13 09:03:00,2.03129,2.03129,2.03104,2.03125,2022120.0
2006-06-13 09:04:00,2.03123,2.03125,2.03096,2.03096,4905832.0
2006-06-13 09:05:00,2.03095,2.031,2.03076,2.03076,2605619.0
2006-06-13 09:06:00,2.0309,2.03101,2.03071,2.03086,2589665.0
2006-06-13 09:07:00,2.03087,2.03169,2.03087,2.03169,3931745.0
2006-06-13 09:08:00,2.03168,2.03211,2.03168,2.03211,2305121.0
2006-06-13 09:09:00,2.0319,2.03234,2.0319,2.03218,5311638.0
2006-06-13 09:10:00,2.03239,2.03279,2.03239,2.03279,6846130.0
2006-06-13 09:11:00,2.03278,2.03278,2.03257,2.03273,2993011.0
2006-06-13 09:12:00,2.03269,2.03279,2.03254,2.03268,4453271.0
2006-06-13 09:13:00,2.03276,2.0328,2.03238,2.03238,14123002.0
2006-06-13 09:14:00,2.03248,2.03271,2.03248,2.03259,2645243.0
2006-06-13 09:15:00,2.0326,2.03332,2.0326,2.03332,7374449.0
2006-06-13 09:16:00,2.03343,2.03387,2.03343,2.03374,4529966.0
2006-06-13 09:17:00,2.03381,2.03381,2.03348,2.03348,5885757.0
2006-06-13 09:18:00,2.03316,2.03317,2.03285,2.03285,4736264.0
2006-06-13 09:19:00,2.03273,2.03278,2.03273,2.03274,1180411.0
2006-06-13 09:20:00,2.03294,2.03317,2.03275,2.03317,11892296.0
2006-06-13 09:21:00,2.03353,2.03411,2.03353,2.03411,3311197.0
2006-06-13 09:22:00,2.03434,2.03485,2.03434,2.03485,5240854.0
2006-06-13 09:23:00,2.03498,2.03504,2.03484,2.03484,352420.0
2006-06-13 09:24:00,2.03465,2.03506,2.03458,2.03506,6890653.0
2006-06-13 09:25:00,2.03521,2.03546,2.03499,2.03499,14015500.0
2006-06-13 09:26:00,2.03473,2.03473,2.03459,2.03459,9858240.0
2006-06-13 09:27:00,2.03438,2.03438,2.03406,2.03406,2862226.0
2006-06-13 09:28:00,2.03395,2.03395,2.03357,2.03357,5324257.0
2006-06-13 09:29:00,2.03353,2.03353,2.03336,2.03347,13069412.0
2006-06-13 09:30:00,2.03354,2.03354,2.0333,2.0333,30184309.0
2006-06-13 09:31:00,2.03323,2.03323,2.03296,2.03296,6538848.0
2006-06-13 09:32:00,2.03305,2.03305,2.03286,2.03286,16797775.0
2006-06-13 09:33:00,2.03268,2.03282,2.03266,2.03276,2029605.0
2006-06-13 09:34:00,2.0327,2.0327,2.03245,2.03259,1293607.0
2006-06-13 09:35:00,2.03268,2.03293,2.03268,2.03281,9133405.0
2006-06-13 09:36:00,2.03264,2.03264,2.0325,2.0325,3118940.0
2006-06-13 09:37:00,2.03241,2.03241,2.03169,2.03169,364222.0
2006-06-13 09:38:00,2.03146,2.03156,2.03146,2.03156,11423868.0
2006-06-13 09:39:00,2.03153,2.03174,2.03153,2.03174,3887781.0
2006-06-13 09:40:00,2.03172,2.03191,2.03167,2.03191,2440956.0
2006-06-13 09:41:00,2.03186,2.03222,2.03165,2.03165,3674700.0
2006-06-13 09:42:00,2.03153,2.03188,2.03146,2.03188,2058700.0
2006-06-13 09:43:00,2.03189,2.03189,2.03176,2.03176,572301.0
2006-06-13 09:44:00,2.0317,2.03183,2.03163,2.03183,5073677.0
2006-06-13 09:45:00,2.03167,2.03177,2.03148,2.03174,2570710.0
2006-06-13 09:46:00,2.03181,2.03184,2.0316,2.03174,2932988.0
2006-06-13 09:47:00,2.03182,2.03206,2.03179,2.03206,2889866.0
2006-06-13 09:48:00,2.03213,2.03222,2.03203,2.03208,8034475.0
2006-06-13 09:49:00,2.03204,2.03211,2.03202,2.0321,16506213.0
2006-06-13 09:50:00,2.03233,2.03299,2.03233,2.03299,8156526.0
2006-06-13 09:51:00,2.033,2.03304,2.03292,2.03292,1777897.0
2006-06-13 09:52:00,2.03281,2.03281,2.03256,2.03256,11943089.0
2006-06-13 09:53:00,2.03262,2.03275,2.03229,2.03275,4700358.0
2006-06-13 09:54:00,2.033,2.0332,2.033,2.03306,8276203.0
2006-06-13 09:55:00,2.03325,2.03351,2.03325,2.03343,2160898.0
2006-06-13 09:56:00,2.03363,2.03363,2.03348,2.03348,15089269.0
2006-06-13 09:57:00,2.0334,2.0334,2.03324,2.03324,17593337.0
2006-06-13 09:58:00,2.03338,2.03347,2.03333,2.03339,2289876.0
2006-06-13 09:59:00,2.03339,2.03339,2.03327,2.03336,1031953.0
2006-06-13 10:00:00,2.03339,2.03346,2.03304,2.03304,9363113.0
2006-06-13 10:01:00,2.03275,2.03275,2.03249,2.03252,2915259.0
2006-06-13 10:02:00,2.0325,2.03256,2.03239,2.03245,7738337.0
2006-06-13 10:03:00,2.03243,2.03256,2.03241,2.03247,4823742.0
2006-06-13 10:04:00,2.03252,2.03265,2.03243,2.03265,4645379.0
2006-06-13 10:05:00,2.03281,2.03302,2.03281,2.03299,6435695.0
2006-06-13 10:06:00,2.03304,2.03304,2.03267,2.03279,7512101.0
2006-06-13 10:07:00,2.03274,2.03292,2.03273,2.0328,15677100.0
2006-06-13 10:08:00,2.03269,2.03269,2.03226,2.03226,7896114.0
2006-06-13 10:09:00,2.03216,2.03219,2.032,2.03219,2148902.0
2006-06-13 10:10:00,2.03234,2.03255,2.03233,2.03235,6110039.0
2006-06-13 10:11:00,2.0324,2.0325,2.03232,2.03247,5493978.0
2006-06-13 10:12:00,2.03262,2.03277,2.03259,2.03277,5992505.0
2006-06-13 10:13:00,2.03265,2.03273,2.03222,2.03222,3358835.0
2006-06-13 10:14:00,2.03207,2.0321,2.03196,2.03207,3173176.0
2006-06-13 10:15:00,2.03201,2.03201,2.03155,2.03155,16303814.0
2006-06-13 10:16:00,2.03149,2.03163,2.03136,2.03163,1100738.0
2006-06-13 10:17:00,2.03168,2.03192,2.03153,2.03192,2642435.0
2006-06-13 10:18:00,2.03207,2.0321,2.03189,2.03192,5156623.0
2006-06-13 10:19:00,2.03193,2.0322,2.03193,2.03209,2479681.0
2006-06-13 10:20:00,2.03204,2.03204,2.03168,2.03176,2473476.0
2006-06-13 10:21:00,2.03178,2.0319,2.0316,2.03182,3253449.0
2006-06-13 10:22:00,2.03172,2.03172,2.03139,2.03157,3249391.0
2006-06-13 10:23:00,2.0319,2.03198,2.03188,2.03193,10543076.0
2006-06-13 10:24:00,2.03191,2.03191,2.03169,2.03187,4060131.0
2006-06-13 10:25:00,2.03182,2.03206,2.03182,2.03206,2372730.0
2006-06-13 10:26:00,2.03163,2.03208,2.03163,2.03182,14340447.0
2006-06-13 10:27:00,2.03162,2.03162,2.03067,2.03067,2614650.0
2006-06-13 10:28:00,2.03052,2.03052,2.0303,2.03038,9899499.0
2006-06-13 10:29:00,2.03039,2.03075,2.03022,2.03022,4397804.0
2006-06-13 10:30:00,2.03022,2.03083,2.03022,2.03083,2763548.0
2006-06-13 10:31:00,2.03093,2.03151,2.03093,2.03151,6970513.0
2006-06-13 10:32:00,2.03156,2.03156,2.03118,2.03138,1426497.0
2006-06-13 10:33:00,2.03158,2.03166,2.03152,2.03152,3976062.0
2006-06-13 10:34:00,2.03117,2.03145,2.03102,2.03102,3859787.0
2006-06-13 10:35:00,2.03093,2.03093,2.03058,2.03058,3029038.0
2006-06-13 10:36:00,2.0307,2.0307,2.03056,2.03056,8745311.0
2006-06-13 10:37:00,2.03051,2.03056,2.03029,2.03035,11347946.0
2006-06-13 10:38:00,2.03008,2.03008,2.02955,2.02985,20595612.0
2006-06-13 10:39:00,2.02983,2.02983,2.02976,2.02976,11675633.0
2006-06-13 10:40:00,2.02971,2.02971,2.02929,2.02929,607230.0
2006-06-13 10:41:00,2.02913,2.02913,2.02865,2.02868,12125490.0
2006-06-13 10:42:00,2.02852,2.02852,2.02803,2.02814,12112072.0
2006-06-13 10:43:00,2.02817,2.02835,2.02808,2.02835,5910765.0
2006-06-13 10:44:00,2.02853,2.02889,2.02853,2.02889,6581498.0
2006-06-13 10:45:00,2.02884,2.02884,2.02863,2.02876,14594734.0
2006-06-13 10:46:00,2.02902,2.02933,2.02902,2.02933,1822896.0
2006-06-13 10:47:00,2.02928,2.02939,2.0291,2.02939,14202521.0
2006-06-13 10:48:00,2.02954,2.02961,2.02941,2.02951,3053456.0
2006-06-13 10:49:00,2.02955,2.02974,2.02955,2.02974,6096362.0
2006-06-13 10:50:00,2.02975,2.03094,2.02975,2.03094,3035148.0
2006-06-13 10:51:00,2.03083,2.03083,2.03051,2.03051,15126679.0
2006-06-13 10:52:00,2.03052,2.03052,2.03038,2.03049,2076140.0
2006-06-13 10:53:00,2.03032,2.03047,2.03028,2.03028,2060136.0
2006-06-13 10:54:00,2.03019,2.03019,2.02929,2.02987,20432204.0
2006-06-13 10:55:00,2.02989,2.03023,2.02985,2.03023,2815133.0
2006-06-13 10:56:00,2.03018,2.03018,2.02982,2.02982,635280.0
2006-06-13 10:57:00,2.02964,2.02981,2.02964,2.02975,12639234.0
2006-06-13 10:58:00,2.02974,2.02976,2.02949,2.02955,6455725.0
2006-06-13 10:59:00,2.02971,2.0301,2.02971,2.0301,2391881.0
2006-06-13 11:00:00,2.0299,2.0299,2.02905,2.02905,13137385.0
2006-06-13 11:01:00,2.02895,2.02934,2.0289,2.02934,2320349.0
2006-06-13 11:02:00,2.02934,2.02934,2.02911,2.02911,324074.0
2006-06-13 11:03:00,2.02914,2.02949,2.02903,2.02949,4242100.0
2006-06-13 11:04:00,2.02955,2.03004,2.02955,2.03004,4267919.0
2006-06-13 11:05:00,2.03028,2.03046,2.03023,2.03023,5970239.0
2006-06-13 11:06:00,2.03014,2.03014,2.02987,2.03014,6809111.0
2006-06-13 11:07:00,2.03008,2.03033,2.03008,2.03031,4392904.0
2006-06-13 11:08:00,2.03043,2.03043,2.03023,2.03023,1168612.0
2006-06-13 11:09:00,2.03022,2.03022,2.02968,2.02998,11981331.0
2006-06-13 11:10:00,2.03008,2.03011,2.02983,2.02987,9986453.0
2006-06-13 11:11:00,2.02956,2.02966,2.02917,2.02953,2402571.0
2006-06-13 11:12:00,2.02958,2.02974,2.02947,2.02974,9974123.0
2006-06-13 11:13:00,2.02969,2.02971,2.0295,2.02954,3270458.0
2006-06-13 11:14:00,2.02949,2.02949,2.02918,2.02918,10619784.0
2006-06-13 11:15:00,2.02911,2.02915,2.02894,2.02909,13538720.0
2006-06-13 11:16:00,2.02915,2.02933,2.02907,2.02933,4772819.0
2006-06-13 11:17:00,2.02941,2.03003,2.02941,2.03003,3242792.0
2006-06-13 11:18:00,2.03022,2.0306,2.03022,2.0306,1487549.0
2006-06-13 11:19:00,2.0306,2.03069,2.03047,2.0305,6533418.0
2006-06-13 11:20:00,2.03035,2.03075,2.03024,2.03075,1681008.0
2006-06-13 11:21:00,2.03082,2.03095,2.03059,2.03059,5013489.0
2006-06-13 11:22:00,2.03057,2.03057,2.03033,2.03054,2076594.0
2006-06-13 11:23:00,2.03079,2.03124,2.03079,2.03124,5968260.0
2006-06-13 11:24:00,2.03125,2.03125,2.03114,2.03119,609418.0
2006-06-13 11:25:00,2.03109,2.03114,2.03086,2.03108,6474133.0
2006-06-13 11:26:00,2.03094,2.03127,2.03094,2.03127,3736448.0
2006-06-13 11:27:00,2.03136,2.03211,2.03136,2.03211,6783222.0
2006-06-13 11:28:00,2.03191,2.03191,2.03156,2.0316,7111644.0
2006-06-13 11:29:00,2.03171,2.03176,2.03147,2.03147,2340232.0
2006-06-13 11:30:00,2.03128,2.03128,2.03072,2.03072,2112201.0
2006-06-13 11:31:00,2.03064,2.03081,2.03059,2.03059,2348020.0
2006-06-13 11:32:00,2.03045,2.03045,2.03012,2.03026,3252570.0
2006-06-13 11:33:00,2.03013,2.03031,2.03008,2.03019,20993571.0
2006-06-13 11:34:00,2.03027,2.03039,2.03012,2.03018,3617866.0
2006-06-13 11:35:00,2.0301,2.0304,2.02997,2.0304,965173.0
2006-06-13 11:36:00,2.03039,2.03075,2.03039,2.03075,3962588.0
2006-06-13 11:37:00,2.03056,2.03056,2.03028,2.03035,10415970.0
2006-06-13 11:38:00,2.0303,2.03052,2.0303,2.03052,4526646.0
2006-06-13 11:39:00,2.03051,2.03078,2.03047,2.03078,4721568.0
2006-06-13 11:40:00,2.031,2.03105,2.03092,2.03098,4573877.0
2006-06-13 11:41:00,2.03105,2.03114,2.03105,2.03114,2442343.0
2006-06-13 11:42:00,2.03108,2.03108,2.03091,2.03091,2499194.0
2006-06-13 11:43:00,2.03088,2.03118,2.03088,2.03118,3249357.0
2006-06-13 11:44:00,2.03119,2.03119,2.0309,2.03097,5673598.0
2006-06-13 11:45:00,2.0309,2.0309,2.03066,2.03087,4069561.0
2006-06-13 11:46:00,2.03095,2.03141,2.03095,2.03141,4247871.0
2006-06-13 11:47:00,2.03159,2.03192,2.03159,2.03192,1250601.0
2006-06-13 11:48:00,2.03185,2.03185,2.03157,2.0317,3632648.0
2006-06-13 11:49:00,2.03148,2.0316,2.03148,2.03154,3242459.0
2006-06-13 11:50:00,2.03127,2.03182,2.03127,2.03157,10198304.0
2006-06-13 11:51:00,2.03203,2.03207,2.03196,2.03207,12980195.0
2006-06-13 11:52:00,2.03186,2.0319,2.03139,2.03139,9642406.0
2006-06-13 11:53:00,2.0314,2.03143,2.03108,2.03108,488970.0
2006-06-13 11:54:00,2.03113,2.03113,2.03067,2.03067,8119064.0
2006-06-13 11:55:00,2.03054,2.03054,2.03043,2.03046,2042029.0
2006-06-13 11:56:00,2.03056,2.03086,2.03056,2.03086,5040539.0
2006-06-13 11:57:00,2.03092,2.03092,2.03075,2.03085,4596653.0
2006-06-13 11:58:00,2.03086,2.03099,2.03073,2.03073,9508831.0
2006-06-13 11:59:00,2.03054,2.03054,2.03034,2.03034,13895155.0
2006-06-13 12:00:00,2.03021,2.03021,2.03006,2.0302,707530.0
2006-06-13 12:01:00,2.03018,2.03018,2.03011,2.03015,2415490.0
2006-06-13 12:02:00,2.03023,2.03042,2.03023,2.03042,3078588.0
2006-06-13 12:03:00,2.03038,2.03061,2.03036,2.03061,1502895.0
2006-06-13 12:04:00,2.03056,2.03056,2.03019,2.03019,21592361.0
2006-06-13 12:05:00,2.02998,2.02998,2.02967,2.02967,5433235.0
2006-06-13 12:06:00,2.02966,2.03009,2.02966,2.02992,6332659.0
2006-06-13 12:07:00,2.02993,2.02993,2.02965,2.0299,12681167.0
2006-06-13 12:08:00,2.02992,2.02993,2.02979,2.02986,3244664.0
2006-06-13 12:09:00,2.0298,2.03002,2.0298,2.03002,11025606.0
2006-06-13 12:10:00,2.02966,2.03022,2.02966,2.03008,14104424.0
2006-06-13 12:11:00,2.03016,2.03018,2.03004,2.03005,14111318.0
2006-06-13 12:12:00,2.03006,2.03006,2.02933,2.02933,9471916.0
2006-06-13 12:13:00,2.02936,2.02949,2.02936,2.02949,4668790.0
2006-06-13 12:14:00,2.02958,2.02985,2.02958,2.02985,7829210.0
2006-06-13 12:15:00,2.02987,2.03026,2.02981,2.03026,888111.0
2006-06-13 12:16:00,2.03039,2.03045,2.02996,2.02996,12407637.0
2006-06-13 12:17:00,2.02988,2.03001,2.02988,2.02997,1576955.0
2006-06-13 12:18:00,2.03001,2.03016,2.02967,2.02997,22225857.0
2006-06-13 12:19:00,2.03,2.03,2.02969,2.02969,1034208.0
2006-06-13 12:20:00,2.02965,2.02965,2.02938,2.02958,5665526.0
2006-06-13 12:21:00,2.02958,2.03013,2.02958,2.03013,8139908.0
2006-06-13 12:22:00,2.03036,2.03058,2.03035,2.03058,1899210.0
2006-06-13 12:23:00,2.03064,2.03064,2.03046,2.03056,5660926.0
2006-06-13 12:24:00,2.03041,2.03045,2.03031,2.03039,12501434.0
2006-06-13 12:25:00,2.03046,2.03063,2.03043,2.03061,8341111.0
2006-06-13 12:26:00,2.03056,2.03066,2.03049,2.03066,4485915.0
2006-06-13 12:27:00,2.03051,2.03077,2.03044,2.03077,9820950.0
2006-06-13 12:28:00,2.03086,2.03108,2.03076,2.031,6287203.0
2006-06-13 12:29:00,2.03099,2.03099,2.03063,2.03063,2397792.0
2006-06-13 12:30:00,2.03052,2.03059,2.03049,2.0305,8267060.0
2006-06-13 12:31:00,2.03024,2.03035,2.03024,2.03026,6178275.0
2006-06-13 12:32:00,2.0302,2.03032,2.0302,2.03022,2586272.0
2006-06-13 12:33:00,2.03016,2.03016,2.02986,2.02986,1984766.0
2006-06-13 12:34:00,2.0298,2.02983,2.02974,2.02983,5441791.0
2006-06-13 12:35:00,2.02992,2.03019,2.02978,2.03007,4167197.0
2006-06-13 12:36:00,2.03036,2.03067,2.03021,2.03067,2170637.0
2006-06-13 12:37:00,2.03072,2.03122,2.03072,2.03122,2376513.0
2006-06-13 12:38:00,2.03144,2.03146,2.03136,2.03139,235251.0
2006-06-13 12:39:00,2.03134,2.03134,2.03111,2.0312,506352.0
2006-06-13 12:40:00,2.03106,2.0315,2.03106,2.0315,1684454.0
2006-06-13 12:41:00,2.03154,2.03164,2.03154,2.03161,5920645.0
2006-06-13 12:42:00,2.03153,2.03153,2.0313,2.0313,4334129.0
2006-06-13 12:43:00,2.03146,2.03158,2.03137,2.03137,18662116.0
2006-06-13 12:44:00,2.03121,2.03128,2.0309,2.0309,6632790.0
2006-06-13 12:45:00,2.03069,2.03069,2.03043,2.03043,2606716.0
2006-06-13 12:46:00,2.03033,2.03033,2.03001,2.03001,2066152.0
2006-06-13 12:47:00,2.0299,2.03006,2.0299,2.03004,10396091.0
2006-06-13 12:48:00,2.02994,2.03008,2.02982,2.03008,13147665.0
2006-06-13 12:49:00,2.03018,2.0302,2.03007,2.03015,2445797.0
2006-06-13 12:50:00,2.02998,2.03035,2.02998,2.03035,11775613.0
2006-06-13 12:51:00,2.0303,2.0303,2.02972,2.02972,2426477.0
2006-06-13 12:52:00,2.0297,2.0297,2.02944,2.02948,3435126.0
2006-06-13 12:53:00,2.02927,2.02934,2.02891,2.02923,8981104.0
2006-06-13 12:54:00,2.02911,2.02935,2.02896,2.02896,26160130.0
2006-06-13 12:55:00,2.02907,2.02932,2.02907,2.02932,4811079.0
2006-06-13 12:56:00,2.02942,2.02943,2.02921,2.02943,6522483.0
2006-06-13 12:57:00,2.02934,2.02938,2.02926,2.02938,7918679.0
2006-06-13 12:58:00,2.02932,2.02934,2.02922,2.0293,16648931.0
2006-06-13 12:59:00,2.02937,2.02954,2.02925,2.0294,13277123.0
2006-06-13 13:00:00,2.0295,2.02958,2.02939,2.02953,5847950.0
2006-06-13 13:01:00,2.02954,2.02954,2.02937,2.02949,10167425.0
2006-06-13 13:02:00,2.02944,2.02978,2.02944,2.0297,16922607.0
2006-06-13 13:03:00,2.02974,2.03023,2.02974,2.03023,6344099.0
2006-06-13 13:04:00,2.03034,2.03037,2.03004,2.03004,1285141.0
2006-06-13 13:05:00,2.02984,2.0305,2.02984,2.0305,17026316.0
2006-06-13 13:06:00,2.03052,2.03063,2.03019,2.03046,11115630.0
2006-06-13 13:07:00,2.03054,2.03055,2.03042,2.03042,664085.0
2006-06-13 13:08:00,2.03056,2.03072,2.03049,2.0306,5028251.0
2006-06-13 13:09:00,2.03059,2.03065,2.03036,2.03049,14178936.0
2006-06-13 13:10:00,2.03059,2.03079,2.03059,2.03079,3608141.0
2006-06-13 13:11:00,2.03076,2.03087,2.03067,2.03084,1595280.0
2006-06-13 13:12:00,2.03084,2.03098,2.03084,2.03085,2063765.0
2006-06-13 13:13:00,2.03074,2.03074,2.03042,2.03042,6266914.0
2006-06-13 13:14:00,2.03042,2.03059,2.03037,2.03059,4474930.0
2006-06-13 13:15:00,2.03076,2.03086,2.03062,2.03081,2947937.0
2006-06-13 13:16:00,2.03077,2.03077,2.0306,2.0306,3572249.0
2006-06-13 13:17:00,2.03053,2.03088,2.03053,2.03071,12077753.0
2006-06-13 13:18:00,2.03077,2.0312,2.03077,2.0312,8986762.0
2006-06-13 13:19:00,2.03125,2.03141,2.03099,2.03141,4139217.0
2006-06-13 13:20:00,2.03149,2.032,2.03149,2.032,11210866.0
2006-06-13 13:21:00,2.03213,2.03224,2.03202,2.03202,4464695.0
2006-06-13 13:22:00,2.03209,2.03252,2.03206,2.03252,2601139.0
2006-06-13 13:23:00,2.03251,2.03288,2.03251,2.03283,7839906.0
2006-06-13 13:24:00,2.03279,2.03312,2.03279,2.03312,12522372.0
2006-06-13 13:25:00,2.03314,2.03324,2.03301,2.03324,4622943.0
2006-06-13 13:26:00,2.03324,2.03324,2.03302,2.03302,7094342.0
2006-06-13 13:27:00,2.03297,2.03305,2.03259,2.03305,2218934.0
2006-06-13 13:28:00,2.03307,2.03332,2.03293,2.03331,5680876.0
2006-06-13 13:29:00,2.0333,2.0333,2.03304,2.03304,1148672.0
2006-06-13 13:30:00,2.03281,2.03281,2.03229,2.03229,2866436.0
2006-06-13 13:31:00,2.03234,2.03265,2.03232,2.03262,4075537.0
2006-06-13 13:32:00,2.03277,2.03287,2.03273,2.03282,3507867.0
2006-06-13 13:33:00,2.03297,2.03322,2.03266,2.03266,7922694.0
2006-06-13 13:34:00,2.03311,2.03323,2.03302,2.03323,14658980.0
2006-06-13 13:35:00,2.03341,2.03378,2.03336,2.03378,4047618.0
2006-06-13 13:36:00,2.0338,2.0338,2.03346,2.03353,714932.0
2006-06-13 13:37:00,2.03362,2.03364,2.03355,2.03355,12114048.0
2006-06-13 13:38:00,2.03389,2.03405,2.03389,2.03394,5410603.0
2006-06-13 13:39:00,2.03378,2.03378,2.03324,2.03324,6439336.0
2006-06-13 13:40:00,2.03329,2.03329,2.03299,2.03318,2731122.0
2006-06-13 13:41:00,2.03317,2.03319,2.03301,2.03313,3078800.0
2006-06-13 13:42:00,2.03321,2.03395,2.03321,2.03395,8317841.0
2006-06-13 13:43:00,2.03402,2.03409,2.03383,2.03409,2905171.0
2006-06-13 13:44:00,2.03427,2.03453,2.03427,2.03453,5198956.0
2006-06-13 13:45:00,2.03462,2.03462,2.03444,2.03454,11737502.0
2006-06-13 13:46:00,2.03458,2.03469,2.03439,2.03439,4787472.0
2006-06-13 13:47:00,2.03442,2.03495,2.03442,2.03495,6467635.0
2006-06-13 13:48:00,2.03513,2.03554,2.03508,2.03554,5146546.0
2006-06-13 13:49:00,2.0356,2.03562,2.03537,2.03537,3730088.0
2006-06-13 13:50:00,2.03547,2.03547,2.0354,2.0354,2802003.0
2006-06-13 13:51:00,2.03539,2.03539,2.03518,2.03518,6011177.0
2006-06-13 13:52:00,2.03518,2.03536,2.03508,2.03536,3879057.0
2006-06-13 13:53:00,2.03542,2.03568,2.03541,2.03568,4388187.0
2006-06-13 13:54:00,2.03574,2.03574,2.03518,2.03518,10994265.0
2006-06-13 13:55:00,2.03511,2.0354,2.03511,2.03522,1748934.0
2006-06-13 13:56:00,2.03514,2.03555,2.03514,2.03555,4828498.0
2006-06-13 13:57:00,2.03578,2.03597,2.03575,2.03593,7372019.0
2006-06-13 13:58:00,2.03604,2.03625,2.03477,2.0362,5423819.0
2006-06-13 13:59:00,2.0361,2.03622,2.03585,2.03598,11516252.0
2006-06-13 14:00:00,2.03601,2.03623,2.03593,2.03623,6970606.0
2006-06-13 14:01:00,2.03638,2.03672,2.03638,2.03672,1165108.0
2006-06-13 14:02:00,2.03675,2.03675,2.03657,2.03658,15963506.0
2006-06-13 14:03:00,2.03651,2.03651,2.03615,2.03615,8220493.0
2006-06-13 14:04:00,2.03607,2.03625,2.036,2.03625,8389814.0
2006-06-13 14:05:00,2.03618,2.03628,2.03478,2.03628,1281933.0
2006-06-13 14:06:00,2.0364,2.0365,2.03632,2.0365,7601390.0
2006-06-13 14:07:00,2.03666,2.03682,2.03657,2.03682,1543421.0
2006-06-13 14:08:00,2.03678,2.03678,2.03617,2.03617,643273.0
2006-06-13 14:09:00,2.03601,2.03601,2.03574,2.03583,6433628.0
2006-06-13 14:10:00,2.03562,2.03587,2.03562,2.03587,3337155.0
2006-06-13 14:11:00,2.03584,2.03584,2.03543,2.03543,1611576.0
2006-06-13 14:12:00,2.03519,2.03526,2.0348,2.0348,1058842.0
2006-06-13 14:13:00,2.03457,2.03457,2.0339,2.0342,4590893.0
2006-06-13 14:14:00,2.03446,2.03497,2.03446,2.03497,11119223.0
2006-06-13 14:15:00,2.03502,2.03512,2.03485,2.03485,5227475.0
2006-06-13 14:16:00,2.03485,2.03485,2.03435,2.03442,2519078.0
2006-06-13 14:17:00,2.03438,2.0347,2.03438,2.0347,7906401.0
2006-06-13 14:18:00,2.03474,2.03474,2.03415,2.03415,9207560.0
2006-06-13 14:19:00,2.03417,2.0344,2.03403,2.0344,8053841.0
2006-06-13 14:20:00,2.03465,2.03528,2.03465,2.03484,4426338.0
2006-06-13 14:21:00,2.03468,2.03483,2.03441,2.03448,3649028.0
2006-06-13 14:22:00,2.0343,2.0343,2.03419,2.03419,1277461.0
2006-06-13 14:23:00,2.0343,2.03443,2.03425,2.03425,4274965.0
2006-06-13 14:24:00,2.03419,2.03427,2.03416,2.03427,417005.0
2006-06-13 14:25:00,2.03427,2.03435,2.03404,2.03435,10311596.0
2006-06-13 14:26:00,2.03446,2.03528,2.03427,2.03528,20456457.0
2006-06-13 14:27:00,2.03521,2.03521,2.035,2.035,4504350.0
2006-06-13 14:28:00,2.03487,2.03495,2.03479,2.03481,4605609.0
2006-06-13 14:29:00,2.03491,2.03491,2.03425,2.03425,4577667.0
2006-06-13 14:30:00,2.03414,2.03422,2.03383,2.03383,11652901.0
2006-06-13 14:31:00,2.03375,2.03375,2.03252,2.03254,4086728.0
2006-06-13 14:32:00,2.03239,2.03258,2.03239,2.03258,9824994.0
2006-06-13 14:33:00,2.03278,2.03336,2.03278,2.03336,10234730.0
2006-06-13 14:34:00,2.03324,2.03342,2.03305,2.03342,10212622.0
2006-06-13 14:35:00,2.03384,2.03402,2.03384,2.03402,5523526.0
2006-06-13 14:36:00,2.03367,2.03369,2.03352,2.03353,926125.0
2006-06-13 14:37:00,2.03364,2.03392,2.03327,2.03327,8337770.0
2006-06-13 14:38:00,2.03327,2.0333,2.0329,2.0333,3930941.0
2006-06-13 14:39:00,2.03333,2.03363,2.03333,2.0334,2598729.0
2006-06-13 14:40:00,2.03307,2.03307,2.03277,2.03284,3856824.0
2006-06-13 14:41:00,2.03295,2.03306,2.03288,2.03288,2146469.0
2006-06-13 14:42:00,2.03294,2.03358,2.03294,2.03358,2042096.0
2006-06-13 14:43:00,2.03353,2.03359,2.03317,2.03317,15988238.0
2006-06-13 14:44:00,2.03293,2.03293,2.03265,2.03288,5678961.0
2006-06-13 14:45:00,2.03296,2.033,2.03284,2.03284,2214883.0
2006-06-13 14:46:00,2.03263,2.03293,2.03263,2.03267,14916635.0
2006-06-13 14:47:00,2.03281,2.03281,2.03263,2.03272,6691545.0
2006-06-13 14:48:00,2.03268,2.03283,2.03252,2.03283,7811496.0
2006-06-13 14:49:00,2.03287,2.03302,2.03287,2.03289,3330644.0
2006-06-13 14:50:00,2.03333,2.03374,2.03333,2.03372,5500982.0
2006-06-13 14:51:00,2.03383,2.03447,2.03383,2.03447,2910429.0
2006-06-13 14:52:00,2.03457,2.03465,2.03421,2.03465,10784762.0
2006-06-13 14:53:00,2.0345,2.0345,2.03434,2.0344,3862730.0
2006-06-13 14:54:00,2.03425,2.03425,2.03383,2.03384,14794532.0
2006-06-13 14:55:00,2.03384,2.03384,2.03317,2.03317,5076601.0
2006-06-13 14:56:00,2.03319,2.03346,2.03319,2.0333,10902066.0
2006-06-13 14:57:00,2.03333,2.03342,2.0332,2.03324,4205394.0
2006-06-13 14:58:00,2.03325,2.0334,2.03322,2.03322,6179302.0
2006-06-13 14:59:00,2.03307,2.03317,2.03306,2.03306,5805339.0
2006-06-13 15:00:00,2.03296,2.0334,2.0329,2.0334,12590844.0
2006-06-13 15:01:00,2.03351,2.03416,2.03348,2.03416,4797492.0
2006-06-13 15:02:00,2.03433,2.03434,2.03412,2.03429,4187622.0
2006-06-13 15:03:00,2.03416,2.03457,2.03416,2.03457,8775816.0
2006-06-13 15:04:00,2.0347,2.03477,2.03466,2.03466,1594745.0
2006-06-13 15:05:00,2.03466,2.0348,2.03451,2.0348,1718515.0
2006-06-13 15:06:00,2.03486,2.03491,2.03479,2.03487,10665185.0
2006-06-13 15:07:00,2.0349,2.03508,2.03482,2.03508,5704910.0
2006-06-13 15:08:00,2.03501,2.03512,2.03469,2.03469,15260330.0
2006-06-13 15:09:00,2.03457,2.03457,2.03434,2.0344,7326227.0
2006-06-13 15:10:00,2.03397,2.03445,2.03371,2.03371,6794156.0
2006-06-13 15:11:00,2.03356,2.03356,2.03324,2.03334,2545512.0
2006-06-13 15:12:00,2.03347,2.03362,2.03347,2.03354,849910.0
2006-06-13 15:13:00,2.03354,2.03362,2.03329,2.03362,10473679.0
2006-06-13 15:14:00,2.03363,2.03364,2.03343,2.03343,4912291.0
2006-06-13 15:15:00,2.0335,2.0335,2.03313,2.03322,14780467.0
2006-06-13 15:16:00,2.03316,2.03316,2.03292,2.03292,3216299.0
2006-06-13 15:17:00,2.03265,2.03265,2.0321,2.0321,8051264.0
2006-06-13 15:18:00,2.03212,2.03243,2.03212,2.03239,9866974.0
2006-06-13 15:19:00,2.03239,2.03247,2.03217,2.03217,1384687.0
2006-06-13 15:20:00,2.03212,2.03224,2.0321,2.03222,11083557.0
2006-06-13 15:21:00,2.03212,2.03212,2.03176,2.03185,4901932.0
2006-06-13 15:22:00,2.03173,2.03202,2.03173,2.03185,2542435.0
2006-06-13 15:23:00,2.03178,2.03178,2.03158,2.03161,1857734.0
2006-06-13 15:24:00,2.03165,2.03209,2.03165,2.03209,4213596.0
2006-06-13 15:25:00,2.03222,2.03242,2.03222,2.03226,5461923.0
2006-06-13 15:26:00,2.03218,2.03218,2.0319,2.032,11938520.0
2006-06-13 15:27:00,2.03206,2.03284,2.03206,2.03284,1783739.0
2006-06-13 15:28:00,2.03283,2.03294,2.03264,2.03264,12362808.0
2006-06-13 15:29:00,2.03274,2.03329,2.03274,2.03329,441442.0
2006-06-13 15:30:00,2.03333,2.03368,2.03333,2.03368,3675918.0
2006-06-13 15:31:00,2.03397,2.03397,2.03356,2.03356,1863006.0
2006-06-13 15:32:00,2.03349,2.03379,2.03349,2.03377,3778287.0
2006-06-13 15:33:00,2.03386,2.03397,2.03373,2.03397,13187617.0
2006-06-13 15:34:00,2.03398,2.03398,2.03268,2.03268,5418527.0
2006-06-13 15:35:00,2.03271,2.03271,2.03241,2.03252,7493148.0
2006-06-13 15:36:00,2.03259,2.03259,2.03242,2.0325,8499595.0
2006-06-13 15:37:00,2.03266,2.03276,2.03261,2.03271,19664799.0
2006-06-13 15:38:00,2.03282,2.03315,2.03282,2.03315,10667469.0
2006-06-13 15:39:00,2.03328,2.03381,2.03328,2.03381,911125.0
2006-06-13 15:40:00,2.03377,2.03383,2.03352,2.03352,1620287.0
2006-06-13 15:41:00,2.03349,2.03349,2.03299,2.03299,1370917.0
2006-06-13 15:42:00,2.03304,2.03351,2.03279,2.03351,7370438.0
2006-06-13 15:43:00,2.0335,2.03368,2.03329,2.03368,3218288.0
2006-06-13 15:44:00,2.03369,2.03403,2.03369,2.03403,5793373.0
2006-06-13 15:45:00,2.03397,2.03436,2.03397,2.03418,5450866.0
2006-06-13 15:46:00,2.03439,2.0349,2.03434,2.0349,2698401.0
2006-06-13 15:47:00,2.03484,2.03507,2.03484,2.03491,4084313.0
2006-06-13 15:48:00,2.03486,2.03486,2.03455,2.03456,1886755.0
2006-06-13 15:49:00,2.0346,2.03481,2.03437,2.03437,7122340.0
2006-06-13 15:50:00,2.03428,2.0349,2.03428,2.0349,4682110.0
2006-06-13 15:51:00,2.03504,2.03532,2.03503,2.03532,4241020.0
2006-06-13 15:52:00,2.03537,2.03554,2.03524,2.03554,11024260.0
2006-06-13 15:53:00,2.03584,2.03608,2.03584,2.03592,12420693.0
2006-06-13 15:54:00,2.03585,2.03626,2.03585,2.03624,3395368.0
2006-06-13 15:55:00,2.03607,2.03607,2.03562,2.03564,6097479.0
2006-06-13 15:56:00,2.03583,2.03583,2.03566,2.03581,4256175.0
2006-06-13 15:57:00,2.03574,2.03663,2.03574,2.03663,2199130.0
2006-06-13 15:58:00,2.03646,2.03646,2.03567,2.03574,6747753.0
2006-06-13 15:59:00,2.03601,2.03641,2.03573,2.03641,3151006.0
2006-06-13 16:00:00,2.03649,2.03669,2.03624,2.03663,17709349.0
2006-06-13 16:01:00,2.03667,2.03711,2.03667,2.03711,19002244.0
2006-06-13 16:02:00,2.03725,2.0374,2.03723,2.0374,6382331.0
2006-06-13 16:03:00,2.03735,2.03735,2.03653,2.03653,13774186.0
2006-06-13 16:04:00,2.03651,2.03651,2.03605,2.03615,8479127.0
2006-06-13 16:05:00,2.03613,2.0362,2.03607,2.03608,16550011.0
2006-06-13 16:06:00,2.03618,2.03684,2.03618,2.03684,6377205.0
2006-06-13 16:07:00,2.03684,2.03684,2.03655,2.03655,21063063.0
2006-06-13 16:08:00,2.03632,2.03632,2.03593,2.03593,9628794.0
2006-06-13 16:09:00,2.03596,2.03597,2.03563,2.03563,9428093.0
2006-06-13 16:10:00,2.03537,2.0357,2.03537,2.03566,3760043.0
2006-06-13 16:11:00,2.03571,2.03611,2.03565,2.03611,3218828.0
2006-06-13 16:12:00,2.03632,2.03632,2.03582,2.03582,6681387.0
2006-06-13 16:13:00,2.03566,2.03566,2.03489,2.03518,4563749.0
2006-06-13 16:14:00,2.03521,2.03521,2.03505,2.03513,11629202.0
2006-06-13 16:15:00,2.03523,2.03545,2.03523,2.0354,12440568.0
2006-06-13 16:16:00,2.03539,2.03568,2.03535,2.03568,4558136.0
2006-06-13 16:17:00,2.03572,2.03588,2.03562,2.03588,7196673.0
2006-06-13 16:18:00,2.03578,2.03578,2.03556,2.03557,5692741.0
2006-06-13 16:19:00,2.03572,2.03625,2.03572,2.03625,2996470.0
2006-06-13 16:20:00,2.03628,2.03735,2.03628,2.03719,15498116.0
2006-06-13 16:21:00,2.03742,2.03759,2.03742,2.03759,4601317.0
2006-06-13 16:22:00,2.03771,2.038,2.03771,2.03771,23693235.0
2006-06-13 16:23:00,2.03759,2.03759,2.03704,2.03704,6196041.0
2006-06-13 16:24:00,2.03695,2.03724,2.03695,2.03724,2260932.0
2006-06-13 16:25:00,2.03727,2.03766,2.03716,2.03766,18101918.0
2006-06-13 16:26:00,2.0376,2.03789,2.0376,2.03769,11733227.0
2006-06-13 16:27:00,2.03786,2.03786,2.03764,2.03765,5610946.0
2006-06-13 16:28:00,2.03737,2.03739,2.03721,2.03721,5302592.0
2006-06-13 16:29:00,2.03719,2.0372,2.03688,2.03688,15583437.0
2006-06-13 16:30:00,2.03697,2.03697,2.03651,2.03654,2498525.0
2006-06-13 16:31:00,2.03626,2.03626,2.03572,2.0358,8767105.0
2006-06-13 16:32:00,2.03586,2.03706,2.03586,2.03706,2290755.0
2006-06-13 16:33:00,2.03718,2.03737,2.03718,2.03729,14915493.0
2006-06-13 16:34:00,2.03724,2.03724,2.03682,2.03682,12080823.0
2006-06-13 16:35:00,2.03665,2.03665,2.0365,2.03652,6712895.0
2006-06-13 16:36:00,2.03648,2.03668,2.03641,2.03668,1272123.0
2006-06-13 16:37:00,2.03681,2.03694,2.03672,2.03672,8621271.0
2006-06-13 16:38:00,2.03666,2.03704,2.03658,2.03704,9637256.0
2006-06-13 16:39:00,2.0371,2.03721,2.03702,2.03721,1527353.0
2006-06-13 16:40:00,2.0374,2.03822,2.0374,2.03822,11692064.0
2006-06-13 16:41:00,2.03837,2.03844,2.03825,2.03825,4411981.0
2006-06-13 16:42:00,2.03815,2.03815,2.03771,2.03784,2733683.0
2006-06-13 16:43:00,2.0379,2.0379,2.03757,2.03757,13515947.0
2006-06-13 16:44:00,2.03723,2.0378,2.03723,2.03777,13015635.0
2006-06-13 16:45:00,2.03777,2.03795,2.0375,2.03795,18268514.0
2006-06-13 16:46:00,2.03807,2.03862,2.03807,2.03853,2350841.0
2006-06-13 16:47:00,2.03864,2.0392,2.03864,2.0392,12714223.0
2006-06-13 16:48:00,2.03912,2.03912,2.03846,2.03866,4300157.0
2006-06-13 16:49:00,2.03887,2.0398,2.03887,2.0398,936215.0
2006-06-13 16:50:00,2.03974,2.03979,2.03961,2.03979,7789462.0
2006-06-13 16:51:00,2.03979,2.03985,2.03972,2.03972,7634868.0
2006-06-13 16:52:00,2.03984,2.0404,2.03984,2.04029,3290705.0
2006-06-13 16:53:00,2.04012,2.04012,2.03971,2.03971,19339950.0
2006-06-13 16:54:00,2.03963,2.03963,2.03952,2.03955,3498300.0
2006-06-13 16:55:00,2.03979,2.04014,2.03979,2.04006,6579225.0
2006-06-13 16:56:00,2.04012,2.04081,2.04012,2.04081,12308564.0
2006-06-13 16:57:00,2.04083,2.04114,2.04083,2.04105,2639361.0
2006-06-13 16:58:00,2.04095,2.041,2.04084,2.04091,5251010.0
2006-06-13 16:59:00,2.0408,2.04081,2.04041,2.04079,1310952.0
2006-06-13 17:00:00,2.0408,2.041,2.04058,2.04058,3776075.0
2006-06-13 17:01:00,2.04057,2.04084,2.04057,2.04071,7002599.0
2006-06-13 17:02:00,2.04071,2.04071,2.04007,2.04007,7123337.0
2006-06-13 17:03:00,2.03973,2.03981,2.03953,2.03953,1761491.0
2006-06-13 17:04:00,2.0393,2.0393,2.03864,2.03864,17871759.0
2006-06-13 17:05:00,2.03849,2.03869,2.03849,2.03869,13801930.0
2006-06-13 17:06:00,2.03866,2.03924,2.03866,2.03924,2770766.0
2006-06-13 17:07:00,2.03924,2.03932,2.03923,2.0393,7923714.0
2006-06-13 17:08:00,2.03918,2.03918,2.03887,2.039,6700410.0
2006-06-13 17:09:00,2.03901,2.03911,2.03865,2.03865,7087080.0
2006-06-13 17:10:00,2.03883,2.03906,2.03852,2.03906,6188989.0
2006-06-13 17:11:00,2.03913,2.03924,2.03913,2.03924,1759984.0
2006-06-13 17:12:00,2.03932,2.0395,2.03922,2.03922,8374722.0
2006-06-13 17:13:00,2.03867,2.03943,2.03867,2.03943,18124778.0
2006-06-13 17:14:00,2.03949,2.03949,2.03922,2.03922,15971729.0
2006-06-13 17:15:00,2.03915,2.03919,2.03908,2.03909,17979639.0
2006-06-13 17:16:00,2.03911,2.03938,2.03899,2.03938,3610182.0
2006-06-13 17:17:00,2.03929,2.03958,2.03921,2.03958,11440383.0
2006-06-13 17:18:00,2.03955,2.03955,2.03925,2.03925,6823715.0
2006-06-13 17:19:00,2.03923,2.03923,2.03908,2.0392,6360919.0
2006-06-13 17:20:00,2.03902,2.03916,2.03902,2.03916,2914468.0
2006-06-13 17:21:00,2.03913,2.03913,2.03901,2.03901,104819.0
2006-06-13 17:22:00,2.03876,2.03897,2.03876,2.03886,16039069.0
2006-06-13 17:23:00,2.03875,2.03875,2.03862,2.03864,3554068.0
2006-06-13 17:24:00,2.03869,2.03871,2.0386,2.0386,1963980.0
2006-06-13 17:25:00,2.03859,2.0389,2.03854,2.0389,2345247.0
2006-06-13 17:26:00,2.03874,2.03891,2.03869,2.03869,2679687.0
2006-06-13 17:27:00,2.03865,2.03869,2.0385,2.03869,7195956.0
2006-06-13 17:28:00,2.0388,2.03909,2.0388,2.03909,3689209.0
2006-06-13 17:29:00,2.03936,2.03973,2.03935,2.03973,13359983.0
2006-06-13 17:30:00,2.04,2.04032,2.04,2.04032,2068817.0
2006-06-13 17:31:00,2.0404,2.0404,2.04027,2.04037,9015631.0
2006-06-13 17:32:00,2.04041,2.04041,2.04023,2.04023,5352221.0
2006-06-13 17:33:00,2.04027,2.0403,2.04011,2.0403,6341811.0
2006-06-13 17:34:00,2.04034,2.0404,2.04014,2.04014,969042.0
2006-06-13 17:35:00,2.04007,2.04022,2.04002,2.04002,1654075.0
2006-06-13 17:36:00,2.04008,2.04008,2.03972,2.03972,1164161.0
2006-06-13 17:37:00,2.03959,2.03959,2.03911,2.03911,940938.0
2006-06-13 17:38:00,2.03906,2.03906,2.03892,2.03897,1316181.0
2006-06-13 17:39:00,2.03908,2.0391,2.03887,2.03888,3050445.0
2006-06-13 17:40:00,2.03888,2.03888,2.03879,2.03883,1997113.0
2006-06-13 17:41:00,2.0388,2.03882,2.03868,2.03882,2617536.0
2006-06-13 17:42:00,2.03889,2.03908,2.03889,2.03908,5454661.0
2006-06-13 17:43:00,2.03904,2.03916,2.03904,2.03908,6627175.0
2006-06-13 17:44:00,2.03915,2.03951,2.03906,2.03951,4766834.0
2006-06-13 17:45:00,2.03956,2.03998,2.03947,2.03975,6050116.0
2006-06-13 17:46:00,2.03929,2.03982,2.03929,2.03982,8560809.0
2006-06-13 17:47:00,2.0398,2.03997,2.0398,2.03991,8778392.0
2006-06-13 17:48:00,2.03989,2.03989,2.03955,2.03955,5951696.0
2006-06-13 17:49:00,2.03952,2.03962,2.03945,2.03957,1463108.0
2006-06-13 17:50:00,2.0398,2.03991,2.03974,2.03974,5368415.0
2006-06-13 17:51:00,2.03947,2.03949,2.03901,2.03901,2140210.0
2006-06-13 17:52:00,2.03893,2.03893,2.03869,2.03891,1646445.0
2006-06-13 17:53:00,2.03893,2.03897,2.03877,2.03886,8597266.0
2006-06-13 17:54:00,2.03888,2.03914,2.03886,2.03914,9537290.0
2006-06-13 17:55:00,2.03928,2.03936,2.03925,2.03934,2567605.0
2006-06-13 17:56:00,2.03921,2.03937,2.03921,2.03924,12047480.0
2006-06-13 17:57:00,2.03923,2.03923,2.0389,2.0389,5055450.0
2006-06-13 17:58:00,2.03889,2.03889,2.03814,2.03814,2839715.0
2006-06-13 17:59:00,2.03794,2.03798,2.03755,2.03755,9768216.0
2006-06-13 18:00:00,2.03762,2.03769,2.03757,2.03764,2669366.0
2006-06-13 18:01:00,2.03758,2.03764,2.03747,2.03761,10186555.0
2006-06-13 18:02:00,2.03763,2.03774,2.03761,2.03771,1235992.0
2006-06-13 18:03:00,2.03769,2.03773,2.03759,2.03773,2404718.0
2006-06-13 18:04:00,2.03784,2.03796,2.03784,2.03796,3167853.0
2006-06-13 18:05:00,2.03799,2.03815,2.03797,2.03815,1977148.0
2006-06-13 18:06:00,2.03785,2.03832,2.03785,2.03832,2344996.0
2006-06-13 18:07:00,2.03835,2.03837,2.03827,2.03827,7602576.0
2006-06-13 18:08:00,2.03814,2.03853,2.03814,2.03853,5719283.0
2006-06-13 18:09:00,2.03853,2.03858,2.03846,2.03858,3805037.0
2006-06-13 18:10:00,2.03848,2.03848,2.03838,2.03838,2550968.0
2006-06-13 18:11:00,2.03839,2.03845,2.03829,2.03833,509874.0
2006-06-13 18:12:00,2.03852,2.03888,2.03852,2.03888,7633198.0
2006-06-13 18:13:00,2.039,2.03914,2.039,2.03914,4561677.0
2006-06-13 18:14:00,2.03925,2.03945,2.03925,2.03931,862634.0
2006-06-13 18:15:00,2.03936,2.03944,2.03915,2.03944,987439.0
2006-06-13 18:16:00,2.03954,2.03954,2.03938,2.03938,2076800.0
2006-06-13 18:17:00,2.03926,2.0402,2.03915,2.0402,5755270.0
2006-06-13 18:18:00,2.04027,2.04044,2.03995,2.04044,7851192.0
2006-06-13 18:19:00,2.04056,2.04068,2.04037,2.04037,1127863.0
2006-06-13 18:20:00,2.04029,2.04041,2.0401,2.0401,2438065.0
2006-06-13 18:21:00,2.04019,2.04046,2.04011,2.04046,1889179.0
2006-06-13 18:22:00,2.04041,2.04041,2.04011,2.04011,5725288.0
2006-06-13 18:23:00,2.0398,2.04001,2.0398,2.0399,1552682.0
2006-06-13 18:24:00,2.0399,2.0401,2.03988,2.0401,5633579.0
2006-06-13 18:25:00,2.04007,2.04017,2.04007,2.04017,8753649.0
2006-06-13 18:26:00,2.04027,2.04042,2.0402,2.04042,5752228.0
2006-06-13 18:27:00,2.0406,2.04074,2.0406,2.04069,1334244.0
2006-06-13 18:28:00,2.04072,2.04073,2.04061,2.04066,4432787.0
2006-06-13 18:29:00,2.04062,2.04062,2.04021,2.04021,1411686.0
2006-06-13 18:30:00,2.03999,2.04004,2.0397,2.0397,1543392.0
2006-06-13 18:31:00,2.0396,2.0396,2.03943,2.03955,1550856.0
2006-06-13 18:32:00,2.0394,2.03955,2.03931,2.03955,5433252.0
2006-06-13 18:33:00,2.03957,2.03957,2.0393,2.0393,2015432.0
2006-06-13 18:34:00,2.03959,2.03969,2.03959,2.03969,1076955.0
2006-06-13 18:35:00,2.03966,2.03992,2.03966,2.03992,9325476.0
2006-06-13 18:36:00,2.04002,2.04016,2.04002,2.04016,13170891.0
2006-06-13 18:37:00,2.04024,2.04075,2.04007,2.04075,24299091.0
2006-06-13 18:38:00,2.04074,2.04076,2.04059,2.04067,2138164.0
2006-06-13 18:39:00,2.0407,2.0407,2.0403,2.0403,4171905.0
2006-06-13 18:40:00,2.04024,2.04044,2.03996,2.04039,12891117.0
2006-06-13 18:41:00,2.04035,2.04035,2.04009,2.04009,1034309.0
2006-06-13 18:42:00,2.04005,2.04038,2.03985,2.04038,289134.0
2006-06-13 18:43:00,2.04042,2.04072,2.0404,2.04072,7718843.0
2006-06-13 18:44:00,2.04093,2.04133,2.04092,2.04133,3108197.0
2006-06-13 18:45:00,2.04141,2.04141,2.04115,2.04115,2472982.0
2006-06-13 18:46:00,2.04121,2.04153,2.04117,2.04153,7348503.0
2006-06-13 18:47:00,2.04158,2.04158,2.04131,2.04131,1369438.0
2006-06-13 18:48:00,2.04123,2.04123,2.0408,2.0408,8227080.0
2006-06-13 18:49:00,2.0407,2.04096,2.0407,2.04081,6820312.0
2006-06-13 18:50:00,2.04092,2.04092,2.0408,2.04086,1234749.0
2006-06-13 18:51:00,2.04082,2.04082,2.04073,2.04074,3516755.0
2006-06-13 18:52:00,2.04072,2.04072,2.0405,2.0405,6388278.0
2006-06-13 18:53:00,2.04044,2.0405,2.04043,2.04043,1449177.0
2006-06-13 18:54:00,2.04051,2.04082,2.04051,2.04082,343447.0
2006-06-13 18:55:00,2.04082,2.04082,2.04028,2.04059,20908256.0
2006-06-13 18:56:00,2.04063,2.04093,2.04063,2.04093,6883166.0
2006-06-13 18:57:00,2.04106,2.04124,2.04092,2.04124,3046814.0
2006-06-13 18:58:00,2.04132,2.0414,2.04132,2.04136,1704738.0
2006-06-13 18:59:00,2.04143,2.04151,2.04138,2.04151,7213922.0
2006-06-13 19:00:00,2.04154,2.04154,2.04141,2.04144,13266802.0
2006-06-13 19:01:00,2.04143,2.04143,2.04114,2.04114,986579.0
2006-06-13 19:02:00,2.04097,2.04097,2.04047,2.04047,10617313.0
2006-06-13 19:03:00,2.04042,2.04042,2.04004,2.04015,5842744.0
2006-06-13 19:04:00,2.04027,2.04047,2.04026,2.04026,4213076.0
2006-06-13 19:05:00,2.04033,2.04033,2.03989,2.03993,15539236.0
2006-06-13 19:06:00,2.03999,2.04001,2.03972,2.03972,2018565.0
2006-06-13 19:07:00,2.03973,2.03973,2.03961,2.03961,1229521.0
2006-06-13 19:08:00,2.03954,2.03958,2.03934,2.03958,291026.0
2006-06-13 19:09:00,2.0397,2.04001,2.0397,2.04001,3293120.0
2006-06-13 19:10:00,2.04005,2.04011,2.03997,2.03997,6400099.0
2006-06-13 19:11:00,2.04009,2.04075,2.04006,2.04075,2757915.0
2006-06-13 19:12:00,2.04077,2.04102,2.04077,2.041,1363186.0
2006-06-13 19:13:00,2.04088,2.04088,2.04038,2.04038,16166101.0
2006-06-13 19:14:00,2.04026,2.04036,2.04025,2.04025,1263957.0
2006-06-13 19:15:00,2.04016,2.04016,2.03995,2.03995,11338553.0
2006-06-13 19:16:00,2.03985,2.03986,2.03966,2.03966,15954650.0
2006-06-13 19:17:00,2.0396,2.0396,2.03934,2.03934,1948120.0
2006-06-13 19:18:00,2.03933,2.03933,2.03915,2.03927,1228555.0
2006-06-13 19:19:00,2.03928,2.03928,2.03888,2.03888,2024659.0
2006-06-13 19:20:00,2.03881,2.03888,2.0384,2.03888,14961404.0
2006-06-13 19:21:00,2.0391,2.03943,2.03892,2.03892,1150891.0
2006-06-13 19:22:00,2.03886,2.03886,2.03834,2.03855,9886121.0
2006-06-13 19:23:00,2.03862,2.03878,2.03861,2.03875,2083359.0
2006-06-13 19:24:00,2.03868,2.03868,2.03819,2.03819,1094591.0
2006-06-13 19:25:00,2.03823,2.03853,2.03816,2.03853,2235163.0
2006-06-13 19:26:00,2.0387,2.03871,2.0386,2.0386,9652743.0
2006-06-13 19:27:00,2.03873,2.03888,2.03863,2.03863,1320038.0
2006-06-13 19:28:00,2.03868,2.03899,2.03868,2.03899,2104583.0
2006-06-13 19:29:00,2.03899,2.03899,2.03888,2.03899,10631470.0
2006-06-13 19:30:00,2.039,2.03919,2.039,2.03902,18066448.0
2006-06-13 19:31:00,2.03892,2.03893,2.03872,2.03878,4331444.0
2006-06-13 19:32:00,2.03882,2.03886,2.03861,2.03861,2835919.0
2006-06-13 19:33:00,2.03858,2.03871,2.03849,2.03871,4617234.0
2006-06-13 19:34:00,2.03865,2.03872,2.03862,2.03871,7630204.0
2006-06-13 19:35:00,2.03872,2.03872,2.03854,2.03855,4495296.0
2006-06-13 19:36:00,2.03846,2.03857,2.03807,2.03807,962304.0
2006-06-13 19:37:00,2.03789,2.03801,2.03789,2.03793,3864963.0
2006-06-13 19:38:00,2.0381,2.03848,2.0381,2.03846,8034663.0
2006-06-13 19:39:00,2.03846,2.03846,2.03828,2.0384,2533566.0
2006-06-13 19:40:00,2.03844,2.0385,2.03828,2.03839,3118105.0
2006-06-13 19:41:00,2.03855,2.03866,2.03837,2.03837,4642176.0
2006-06-13 19:42:00,2.03826,2.03848,2.03826,2.03844,8911022.0
2006-06-13 19:43:00,2.03844,2.03844,2.03807,2.03807,3403069.0
2006-06-13 19:44:00,2.03812,2.03832,2.03812,2.03823,3792523.0
2006-06-13 19:45:00,2.03802,2.03802,2.03762,2.03762,18421849.0
2006-06-13 19:46:00,2.03768,2.03774,2.03756,2.03765,2205946.0
2006-06-13 19:47:00,2.03767,2.03777,2.03766,2.03766,2363492.0
2006-06-13 19:48:00,2.03763,2.03764,2.03754,2.03764,799663.0
2006-06-13 19:49:00,2.03781,2.03814,2.03781,2.03814,3367868.0
2006-06-13 19:50:00,2.03818,2.03828,2.03816,2.03816,1138545.0
2006-06-13 19:51:00,2.03799,2.03827,2.03799,2.03824,2261995.0
2006-06-13 19:52:00,2.03833,2.03849,2.03817,2.03849,6212415.0
2006-06-13 19:53:00,2.03844,2.03847,2.03824,2.03825,1798710.0
2006-06-13 19:54:00,2.03825,2.03869,2.03825,2.03869,14145687.0
2006-06-13 19:55:00,2.03893,2.03915,2.03893,2.03909,6210927.0
2006-06-13 19:56:00,2.03916,2.03916,2.03894,2.03914,2331613.0
2006-06-13 19:57:00,2.03912,2.03929,2.03895,2.03929,17721047.0
2006-06-13 19:59:00,2.03944,2.0397,2.03944,2.03958,1898316.0
2006-06-13 20:00:00,2.03934,2.03934,2.0391,2.03921,708712.0
2006-06-13 20:01:00,2.03917,2.03917,2.03873,2.03874,3993217.0
2006-06-13 20:02:00,2.03872,2.03872,2.03848,2.03859,6194136.0
2006-06-13 20:03:00,2.0385,2.03876,2.0385,2.03876,6846459.0
2006-06-13 20:04:00,2.03874,2.03874,2.03865,2.03865,465192.0
2006-06-13 20:05:00,2.03858,2.03858,2.03781,2.03785,3590452.0
2006-06-13 20:06:00,2.03781,2.03781,2.0375,2.03759,1351088.0
2006-06-13 20:07:00,2.03754,2.03754,2.0371,2.03722,5160660.0
2006-06-13 20:08:00,2.0373,2.03754,2.03729,2.03754,1173874.0
2006-06-13 20:09:00,2.03761,2.03781,2.03761,2.03781,5044407.0
2006-06-13 20:10:00,2.03786,2.038,2.03786,2.03797,15062336.0
2006-06-13 20:11:00,2.03799,2.03825,2.03799,2.03825,6452670.0
2006-06-13 20:12:00,2.03813,2.03823,2.0381,2.03823,1966385.0
2006-06-13 20:13:00,2.03827,2.03835,2.03824,2.03826,5112415.0
2006-06-13 20:15:00,2.03825,2.03825,2.03812,2.03812,293411.0
2006-06-13 20:16:00,2.0381,2.03815,2.0379,2.0379,4776115.0
2006-06-13 20:17:00,2.03786,2.03786,2.0378,2.0378,3509243.0
2006-06-13 20:18:00,2.03779,2.03796,2.03768,2.03796,11245963.0
2006-06-13 20:19:00,2.038,2.03809,2.03789,2.03801,5352078.0
2006-06-13 20:20:00,2.03842,2.03842,2.03812,2.03812,1718200.0
2006-06-13 20:21:00,2.03778,2.03782,2.03767,2.03782,6733965.0
2006-06-13 20:22:00,2.03783,2.03783,2.03749,2.03768,1194555.0
2006-06-13 20:23:00,2.03782,2.03794,2.03779,2.03794,7147637.0
2006-06-13 20:24:00,2.03776,2.03776,2.03725,2.03725,5015452.0
2006-06-13 20:25:00,2.03734,2.03758,2.03713,2.03713,8280808.0
2006-06-13 20:26:00,2.03752,2.03773,2.03752,2.03773,1647917.0
2006-06-13 20:27:00,2.03781,2.03786,2.03762,2.03762,7444336.0
2006-06-13 20:28:00,2.03781,2.03792,2.03778,2.03788,1624195.0
2006-06-13 20:29:00,2.03788,2.03796,2.03779,2.03796,4809991.0
2006-06-13 20:30:00,2.03805,2.03831,2.03805,2.03831,4680129.0
2006-06-13 20:31:00,2.0385,2.03886,2.0385,2.03886,3920545.0
2006-06-13 20:32:00,2.03874,2.03876,2.03856,2.03856,2214393.0
2006-06-13 20:33:00,2.03849,2.03857,2.03841,2.03841,3419464.0
2006-06-13 20:34:00,2.03837,2.03837,2.03789,2.03829,16222235.0
2006-06-13 20:35:00,2.03827,2.03845,2.03812,2.03845,4029532.0
2006-06-13 20:36:00,2.03868,2.03877,2.03868,2.03873,2578692.0
2006-06-13 20:37:00,2.03894,2.03894,2.03873,2.03892,7601253.0
2006-06-13 20:38:00,2.03899,2.03901,2.03896,2.03896,2867597.0
2006-06-13 20:39:00,2.03904,2.03911,2.03886,2.03886,1869202.0
2006-06-13 20:40:00,2.03888,2.03888,2.03859,2.03859,1415513.0
2006-06-13 20:41:00,2.03864,2.03877,2.03864,2.03877,3957352.0
2006-06-13 20:42:00,2.03876,2.03901,2.03876,2.03901,6704363.0
2006-06-13 20:43:00,2.03905,2.03922,2.03887,2.03887,1972754.0
2006-06-13 20:44:00,2.03857,2.03862,2.03833,2.03833,1620490.0
2006-06-13 20:45:00,2.03822,2.03822,2.03806,2.03806,1307577.0
2006-06-13 20:46:00,2.03815,2.03825,2.03799,2.03818,2506994.0
2006-06-13 20:47:00,2.03821,2.03821,2.03809,2.0382,1173932.0
2006-06-13 20:48:00,2.03823,2.03861,2.03823,2.03861,9837559.0
2006-06-13 20:49:00,2.0386,2.03874,2.03859,2.03874,1217184.0
2006-06-13 20:50:00,2.03871,2.03871,2.03852,2.03862,2583125.0
2006-06-13 20:51:00,2.03855,2.03869,2.03838,2.03869,9300043.0
2006-06-13 20:52:00,2.0387,2.0389,2.0387,2.0389,125206.0
2006-06-13 20:53:00,2.03911,2.03947,2.03911,2.03947,584832.0
2006-06-13 20:54:00,2.03946,2.03981,2.03946,2.03981,12963426.0
2006-06-13 20:55:00,2.03977,2.03977,2.03928,2.03928,2041335.0
2006-06-13 20:56:00,2.03915,2.03942,2.03896,2.03942,9251481.0
2006-06-13 20:57:00,2.03951,2.03981,2.03951,2.03981,12706723.0
2006-06-13 20:58:00,2.0398,2.03997,2.0398,2.03992,5055874.0
2006-06-13 20:59:00,2.04015,2.04033,2.04015,2.04024,2588966.0
2006-06-13 21:00:00,2.04005,2.04005,2.03969,2.03969,10106961.0
2006-06-13 21:01:00,2.03965,2.03965,2.03925,2.03946,657187.0
2006-06-13 21:02:00,2.03958,2.04,2.03958,2.04,3394306.0
2006-06-13 21:04:00,2.04002,2.04006,2.04002,2.04006,3951895.0
2006-06-13 21:05:00,2.04031,2.04031,2.04016,2.04021,3903890.0
2006-06-13 21:06:00,2.04029,2.04056,2.04026,2.04056,3479166.0
2006-06-13 21:07:00,2.04065,2.041,2.04061,2.041,1989341.0
2006-06-13 21:08:00,2.041,2.04113,2.04078,2.04078,4362839.0
2006-06-13 21:09:00,2.04096,2.04105,2.04096,2.04105,853903.0
2006-06-13 21:10:00,2.04109,2.04109,2.04099,2.04105,12051989.0
2006-06-13 21:11:00,2.04093,2.04099,2.04072,2.04072,4605546.0
2006-06-13 21:12:00,2.04049,2.04049,2.04004,2.04004,5829481.0
2006-06-13 21:13:00,2.03998,2.0402,2.03992,2.0402,414167.0
2006-06-13 21:14:00,2.04025,2.04032,2.0402,2.0402,2610725.0
2006-06-13 21:15:00,2.04004,2.04004,2.0398,2.03998,1257853.0
2006-06-13 21:16:00,2.03991,2.0403,2.03991,2.0403,3055490.0
2006-06-13 21:17:00,2.04027,2.04027,2.04001,2.04001,1362633.0
2006-06-13 21:18:00,2.04001,2.04017,2.04,2.04015,16819650.0
2006-06-13 21:19:00,2.04029,2.04029,2.04007,2.04008,14321418.0
2006-06-13 21:20:00,2.03999,2.04005,2.03984,2.04005,8302022.0
2006-06-13 21:21:00,2.04,2.04015,2.04,2.04006,1223260.0
2006-06-13 21:22:00,2.04001,2.04012,2.04001,2.04012,2403559.0
2006-06-13 21:23:00,2.0401,2.04026,2.03997,2.04023,8216421.0
2006-06-13 21:24:00,2.04019,2.04019,2.03994,2.03995,3587447.0
2006-06-13 21:25:00,2.03995,2.03995,2.03973,2.03982,13494470.0
2006-06-13 21:26:00,2.03994,2.04034,2.03994,2.04034,3846483.0
2006-06-13 21:27:00,2.04034,2.04034,2.04019,2.04023,1513284.0
2006-06-13 21:28:00,2.03998,2.0401,2.03998,2.04001,855282.0
2006-06-13 21:29:00,2.03995,2.03999,2.03989,2.03999,2717341.0
2006-06-13 21:30:00,2.04011,2.04028,2.04007,2.04028,428398.0
2006-06-13 21:31:00,2.0402,2.04051,2.0402,2.04031,349306.0
2006-06-13 21:32:00,2.0401,2.0401,2.03968,2.03979,6355613.0
2006-06-13 21:33:00,2.03969,2.03969,2.03944,2.03944,370266.0
2006-06-13 21:34:00,2.03948,2.03954,2.03935,2.03954,13062849.0
2006-06-13 21:35:00,2.03968,2.03975,2.03949,2.03949,5789293.0
2006-06-13 21:36:00,2.03943,2.03943,2.03915,2.03915,2521989.0
2006-06-13 21:37:00,2.03901,2.0392,2.039,2.0392,1276363.0
2006-06-13 21:38:00,2.03917,2.03917,2.03912,2.03912,1701937.0
2006-06-13 21:39:00,2.03913,2.03929,2.03913,2.03929,677866.0
2006-06-13 21:40:00,2.03921,2.03921,2.03889,2.03889,1057128.0
2006-06-13 21:41:00,2.03877,2.03877,2.03809,2.03809,3511726.0
2006-06-13 21:42:00,2.03799,2.03812,2.03793,2.03812,17840040.0
2006-06-13 21:43:00,2.03817,2.03821,2.03805,2.03805,1093288.0
2006-06-13 21:44:00,2.03801,2.03828,2.03801,2.03828,1250437.0
2006-06-13 21:45:00,2.0383,2.03858,2.0383,2.03858,12222536.0
2006-06-13 21:46:00,2.0386,2.0386,2.03844,2.03847,5104896.0
2006-06-13 21:47:00,2.03843,2.03854,2.03839,2.03854,2144973.0
2006-06-13 21:48:00,2.03869,2.03878,2.03863,2.03878,4151219.0
2006-06-13 21:50:00,2.03881,2.03901,2.03881,2.03901,12626140.0
2006-06-13 21:51:00,2.03913,2.03945,2.03913,2.03944,11974193.0
2006-06-13 21:52:00,2.03942,2.03958,2.03939,2.03946,4231748.0
2006-06-13 21:53:00,2.03952,2.03952,2.03915,2.03915,6774164.0
2006-06-13 21:55:00,2.0391,2.03911,2.03861,2.03911,4019229.0
2006-06-13 21:56:00,2.0391,2.03936,2.0391,2.03936,2085190.0
2006-06-13 21:57:00,2.03938,2.03986,2.03938,2.03986,13276522.0
2006-06-13 21:58:00,2.03998,2.04003,2.03998,2.04,15800262.0
2006-06-13 21:59:00,2.03988,2.04,2.03988,2.04,830601.0
2006-06-13 22:00:00,2.03995,2.03995,2.03977,2.03977,2759805.0
2006-06-13 22:01:00,2.03964,2.0397,2.03941,2.03941,3347459.0
2006-06-13 22:02:00,2.03956,2.03958,2.03928,2.03928,7348637.0
2006-06-13 22:03:00,2.03915,2.03931,2.03893,2.03931,4475965.0
2006-06-13 22:04:00,2.03945,2.03962,2.03939,2.03956,3658563.0
2006-06-13 22:05:00,2.03952,2.03952,2.03918,2.03918,7963971.0
2006-06-13 22:06:00,2.03911,2.03911,2.03898,2.03898,1480121.0
2006-06-13 22:07:00,2.03912,2.03943,2.03902,2.03943,7335419.0
2006-06-13 22:08:00,2.03934,2.03934,2.03931,2.03931,312893.0
2006-06-13 22:09:00,2.03926,2.03926,2.03911,2.03911,4107006.0
2006-06-13 22:11:00,2.03922,2.03937,2.03922,2.03937,6239949.0
2006-06-13 22:12:00,2.03939,2.03941,2.03931,2.03936,6467244.0
2006-06-13 22:13:00,2.03939,2.03949,2.03927,2.03927,2222347.0
2006-06-13 22:14:00,2.03917,2.03917,2.03886,2.03893,889303.0
2006-06-13 22:15:00,2.03899,2.03912,2.03899,2.03909,16690408.0
2006-06-13 22:16:00,2.03916,2.03935,2.03916,2.0393,11375368.0
2006-06-13 22:17:00,2.03939,2.03966,2.03939,2.03966,2232696.0
2006-06-13 22:18:00,2.03939,2.03946,2.03923,2.03927,13978889.0
2006-06-13 22:19:00,2.03926,2.03926,2.03878,2.03889,3865461.0
2006-06-13 22:20:00,2.0388,2.0388,2.03858,2.03869,778601.0
2006-06-13 22:21:00,2.03871,2.03875,2.03861,2.03875,1133375.0
2006-06-13 22:22:00,2.03879,2.03904,2.03879,2.03903,28131778.0
2006-06-13 22:23:00,2.03901,2.03901,2.0384,2.03868,21319731.0
2006-06-13 22:24:00,2.03886,2.03897,2.03883,2.03883,5644614.0
2006-06-13 22:25:00,2.0389,2.03896,2.0389,2.03896,422454.0
2006-06-13 22:27:00,2.03916,2.03933,2.03906,2.03918,753261.0
2006-06-13 22:29:00,2.03939,2.04006,2.03939,2.04006,12693991.0
2006-06-13 22:30:00,2.04002,2.04002,2.03957,2.03978,3260725.0
2006-06-13 22:31:00,2.03978,2.04005,2.03978,2.03979,1293417.0
2006-06-13 22:32:00,2.03975,2.03975,2.03912,2.03912,7210079.0
2006-06-13 22:33:00,2.03927,2.03927,2.03901,2.03901,1101423.0
2006-06-13 22:34:00,2.03931,2.03937,2.03926,2.03926,3271206.0
2006-06-13 22:36:00,2.03931,2.03933,2.03931,2.03933,330384.0
2006-06-13 22:37:00,2.03928,2.03933,2.03928,2.03933,584308.0
2006-06-13 22:38:00,2.03948,2.03959,2.03947,2.03956,1426179.0
2006-06-13 22:39:00,2.03952,2.0396,2.03908,2.03943,17127643.0
2006-06-13 22:40:00,2.03951,2.03961,2.03951,2.03961,11013752.0
2006-06-13 22:41:00,2.0395,2.03972,2.0395,2.03963,4183003.0
2006-06-13 22:42:00,2.03966,2.03971,2.03962,2.03962,1558946.0
2006-06-13 22:43:00,2.03977,2.04011,2.03977,2.03996,2742618.0
2006-06-13 22:44:00,2.04007,2.04007,2.03969,2.03969,5468646.0
2006-06-13 22:45:00,2.03965,2.03965,2.03938,2.03938,147191.0
2006-06-13 22:46:00,2.03908,2.03908,2.03873,2.03873,11412080.0
2006-06-13 22:47:00,2.03865,2.03871,2.03843,2.03871,1755638.0
2006-06-13 22:48:00,2.03885,2.03919,2.03885,2.03904,2177388.0
2006-06-13 22:49:00,2.03899,2.03899,2.03878,2.03899,7811891.0
2006-06-13 22:50:00,2.03908,2.03908,2.0389,2.0389,5552066.0
2006-06-13 22:51:00,2.03911,2.03935,2.03906,2.03935,7357391.0
2006-06-13 22:52:00,2.03955,2.03969,2.03955,2.03969,1854347.0
2006-06-13 22:53:00,2.03974,2.04001,2.03968,2.04001,22559607.0
2006-06-13 22:54:00,2.03994,2.04028,2.03994,2.04028,4970916.0
2006-06-13 22:55:00,2.04053,2.04053,2.04032,2.04032,2136486.0
2006-06-13 22:56:00,2.04035,2.04035,2.04018,2.04022,5986535.0
2006-06-13 22:57:00,2.04016,2.04016,2.0397,2.0397,10079334.0
2006-06-13 22:59:00,2.03968,2.03971,2.03961,2.03961,729238.0
2006-06-13 23:28:00,2.0396,2.03966,2.0396,2.03966,4472026.0
2006-06-13 23:29:00,2.03973,2.04002,2.03973,2.04002,1178482.0
2006-06-13 23:30:00,2.04018,2.04083,2.04018,2.04068,12464918.0
2006-06-13 23:31:00,2.04066,2.04074,2.04041,2.04074,6960839.0
2006-06-13 23:33:00,2.04095,2.04099,2.04095,2.04099,1775767.0
2006-06-13 23:34:00,2.04113,2.04119,2.04108,2.04119,8148951.0
2006-06-13 23:35:00,2.04126,2.04146,2.04126,2.04146,2415014.0
2006-06-13 23:36:00,2.04134,2.04155,2.04134,2.04155,2000550.0
2006-06-13 23:37:00,2.04156,2.04161,2.04129,2.04129,5158736.0
2006-06-13 23:38:00,2.04126,2.04126,2.04071,2.04078,3605180.0
2006-06-13 23:39:00,2.04093,2.04098,2.04086,2.04089,4967462.0
2006-06-13 23:41:00,2.04094,2.041,2.0409,2.041,757414.0
2006-06-13 23:42:00,2.04091,2.04106,2.04088,2.04106,1862002.0
2006-06-13 23:43:00,2.04116,2.04129,2.04115,2.04118,6304966.0
2006-06-13 23:44:00,2.04114,2.04115,2.04111,2.04111,1768600.0
2006-06-13 23:45:00,2.04135,2.04153,2.04135,2.04153,421050.0
2006-06-13 23:46:00,2.04151,2.04157,2.04139,2.04153,4138759.0
2006-06-13 23:47:00,2.04164,2.04178,2.04164,2.04178,595729.0
2006-06-13 23:51:00,2.04189,2.04202,2.04189,2.04202,485670.0
2006-06-13 23:53:00,2.04204,2.04214,2.04196,2.04199,2012786.0
2006-06-13 23:54:00,2.04214,2.04226,2.04211,2.04223,3479763.0
2006-06-13 23:55:00,2.04232,2.04251,2.04232,2.04251,2643850.0
2006-06-13 23:56:00,2.04223,2.04249,2.04223,2.04249,100172.0
2006-06-13 23:57:00,2.0425,2.04291,2.0425,2.04291,7635165.0
2006-06-13 23:59:00,2.04286,2.04286,2.04274,2.04274,1233761.0
2006-06-14 00:00:00,2.04275,2.04275,2.04262,2.04262,1991344.0
2006-06-14 00:01:00,2.04251,2.04252,2.04206,2.04206,4653008.0
2006-06-14 00:02:00,2.04234,2.0426,2.04222,2.04222,5172632.0
2006-06-14 00:03:00,2.04202,2.04202,2.04188,2.04188,291706.0
2006-06-14 00:04:00,2.04192,2.04198,2.04192,2.04196,865981.0
2006-06-14 00:05:00,2.04196,2.04196,2.04176,2.04176,1791791.0
2006-06-14 00:07:00,2.04175,2.04218,2.04175,2.04218,1458134.0
2006-06-14 00:09:00,2.04208,2.04247,2.04208,2.04247,14329232.0
2006-06-14 00:10:00,2.04247,2.04268,2.04241,2.04264,4484528.0
2006-06-14 00:11:00,2.04258,2.04258,2.04235,2.04238,678119.0
2006-06-14 00:12:00,2.0423,2.0426,2.0423,2.0426,3623821.0
2006-06-14 00:13:00,2.0426,2.0427,2.0426,2.04268,436211.0
2006-06-14 00:14:00,2.04258,2.04278,2.04258,2.04278,5970606.0
2006-06-14 00:15:00,2.04277,2.04294,2.04277,2.04277,4338568.0
2006-06-14 00:16:00,2.04268,2.04271,2.04268,2.04271,1056552.0
2006-06-14 00:17:00,2.04271,2.04277,2.0427,2.0427,1689905.0
2006-06-14 00:20:00,2.04272,2.04276,2.04259,2.04272,2320209.0
2006-06-14 00:21:00,2.04261,2.04261,2.04201,2.04201,3507096.0
2006-06-14 00:23:00,2.04205,2.04215,2.042,2.04212,3632533.0
2006-06-14 00:24:00,2.04216,2.04248,2.0421,2.04248,699842.0
2006-06-14 00:25:00,2.04252,2.04256,2.04252,2.04256,503911.0
2006-06-14 00:26:00,2.04245,2.04245,2.04222,2.04222,12502351.0
2006-06-14 00:28:00,2.04207,2.04214,2.04204,2.04204,245232.0
2006-06-14 00:30:00,2.04207,2.04207,2.04206,2.04206,105864.0
2006-06-14 00:34:00,2.04171,2.04222,2.04171,2.04222,22270196.0
2006-06-14 00:35:00,2.04239,2.04248,2.04235,2.04248,756226.0
2006-06-14 00:37:00,2.04252,2.04282,2.04246,2.04282,2968125.0
2006-06-14 00:38:00,2.04268,2.04272,2.04266,2.04266,700130.0
2006-06-14 00:39:00,2.04266,2.04266,2.04236,2.04236,1282863.0
2006-06-14 00:40:00,2.04209,2.04257,2.04209,2.04231,5648846.0
2006-06-14 00:41:00,2.04224,2.04224,2.04206,2.04206,2876447.0
2006-06-14 00:42:00,2.04202,2.04202,2.04168,2.04168,12586634.0
2006-06-14 00:43:00,2.04164,2.04175,2.04138,2.04138,4141433.0
2006-06-14 00:44:00,2.0414,2.04143,2.04135,2.04143,5088473.0
2006-06-14 00:45:00,2.04138,2.04138,2.04137,2.04137,7281124.0
2006-06-14 00:52:00,2.0414,2.04167,2.04138,2.04167,245503.0
2006-06-14 00:53:00,2.04169,2.04182,2.04161,2.04182,1826229.0
2006-06-14 00:54:00,2.0417,2.04193,2.0417,2.04193,2296204.0
2006-06-14 00:55:00,2.04182,2.04182,2.04143,2.04152,2918483.0
2006-06-14 00:56:00,2.04158,2.04182,2.04158,2.04182,2954826.0
2006-06-14 00:57:00,2.04158,2.04158,2.04118,2.04118,283562.0
2006-06-14 00:58:00,2.0412,2.0412,2.04107,2.04107,1537083.0
2006-06-14 00:59:00,2.041,2.041,2.04074,2.04078,8674404.0
2006-06-14 01:00:00,2.04076,2.04113,2.04076,2.04095,654134.0
2006-06-14 01:01:00,2.04108,2.04121,2.04108,2.04117,7523862.0
2006-06-14 01:02:00,2.04126,2.0414,2.04126,2.04137,2269407.0
2006-06-14 01:03:00,2.04139,2.0415,2.04129,2.0415,6070648.0
2006-06-14 01:05:00,2.04146,2.04146,2.04141,2.04141,24930133.0
2006-06-14 01:08:00,2.0414,2.0414,2.04131,2.04132,2999834.0
2006-06-14 01:11:00,2.04133,2.04137,2.04127,2.04127,13909968.0
2006-06-14 01:12:00,2.04134,2.04137,2.04129,2.04133,3796976.0
2006-06-14 01:15:00,2.04143,2.04153,2.0413,2.04153,3448788.0
2006-06-14 01:16:00,2.04158,2.0418,2.04156,2.0418,19907013.0
2006-06-14 01:17:00,2.04184,2.04184,2.04158,2.04179,10082590.0
2006-06-14 01:20:00,2.04187,2.04197,2.04179,2.04179,6169402.0
2006-06-14 01:21:00,2.04192,2.04192,2.04174,2.04192,1894550.0
2006-06-14 01:23:00,2.04192,2.04195,2.04182,2.04195,5670984.0
2006-06-14 01:24:00,2.04194,2.04194,2.04167,2.04181,4599079.0
2006-06-14 01:25:00,2.04192,2.04192,2.04183,2.04187,6321556.0
2006-06-14 01:28:00,2.0419,2.0419,2.04174,2.04174,804502.0
2006-06-14 01:29:00,2.04165,2.04165,2.04145,2.04159,11093309.0
2006-06-14 01:30:00,2.04147,2.04156,2.0414,2.04142,1514472.0
2006-06-14 01:31:00,2.04158,2.04165,2.04152,2.04152,3246695.0
2006-06-14 01:32:00,2.04162,2.04162,2.04152,2.04162,8630020.0
2006-06-14 01:33:00,2.04169,2.0417,2.04169,2.0417,339088.0
2006-06-14 01:34:00,2.04187,2.04187,2.04142,2.04142,5687382.0
2006-06-14 01:35:00,2.04156,2.04156,2.0415,2.04152,3095023.0
2006-06-14 01:36:00,2.04156,2.04169,2.04153,2.04153,2919503.0
2006-06-14 01:38:00,2.04148,2.04154,2.04142,2.04154,2976635.0
2006-06-14 01:39:00,2.04151,2.04183,2.04151,2.04183,690890.0
2006-06-14 01:40:00,2.04176,2.04176,2.04126,2.04127,2062774.0
2006-06-14 01:41:00,2.04132,2.04141,2.04125,2.04141,2348767.0
2006-06-14 01:43:00,2.04144,2.04163,2.04144,2.04163,7670486.0
2006-06-14 01:44:00,2.04168,2.04179,2.04163,2.04163,251646.0
2006-06-14 01:45:00,2.0418,2.0418,2.04158,2.04158,613718.0
2006-06-14 01:46:00,2.04146,2.04156,2.04131,2.04156,1511628.0
2006-06-14 01:47:00,2.0415,2.04186,2.0415,2.04184,10045154.0
2006-06-14 01:48:00,2.04162,2.04162,2.04153,2.04153,2078090.0
2006-06-14 01:49:00,2.04148,2.04148,2.0414,2.0414,2548457.0
2006-06-14 01:51:00,2.04121,2.04121,2.04108,2.04115,12911987.0
2006-06-14 01:52:00,2.04114,2.04114,2.04094,2.04094,10131927.0
2006-06-14 01:53:00,2.04098,2.04124,2.04097,2.04113,681696.0
2006-06-14 01:54:00,2.04132,2.04169,2.04132,2.04169,1385256.0
2006-06-14 01:55:00,2.04165,2.04173,2.04152,2.04153,3689753.0
2006-06-14 01:57:00,2.04134,2.04143,2.0411,2.04122,1113734.0
2006-06-14 02:00:00,2.04101,2.04114,2.04101,2.04101,2346687.0
2006-06-14 02:01:00,2.04076,2.04076,2.04055,2.04062,13299441.0
2006-06-14 02:02:00,2.04066,2.04072,2.0405,2.0405,1191796.0
2006-06-14 02:04:00,2.04066,2.04069,2.04058,2.04058,3713145.0
2006-06-14 02:05:00,2.04061,2.04078,2.04061,2.0407,2696565.0
2006-06-14 02:06:00,2.04053,2.0406,2.04037,2.04046,725674.0
2006-06-14 02:07:00,2.04048,2.04057,2.04047,2.04047,10581647.0
2006-06-14 02:08:00,2.04035,2.04035,2.04013,2.04015,12590781.0
2006-06-14 02:09:00,2.04022,2.04032,2.04021,2.04025,2562708.0
2006-06-14 02:10:00,2.04033,2.04033,2.04021,2.04021,2429879.0
2006-06-14 02:11:00,2.04021,2.04033,2.04021,2.04025,2106101.0
2006-06-14 02:12:00,2.04041,2.04046,2.04033,2.04034,7022676.0
2006-06-14 02:13:00,2.04044,2.04067,2.04043,2.04067,1668647.0
2006-06-14 02:14:00,2.04087,2.04116,2.04087,2.04116,828858.0
2006-06-14 02:15:00,2.04093,2.04099,2.04075,2.04075,249080.0
2006-06-14 02:16:00,2.0406,2.0406,2.04034,2.04034,8284357.0
2006-06-14 02:17:00,2.04036,2.04046,2.04012,2.04043,4225692.0
2006-06-14 02:18:00,2.04032,2.04032,2.04012,2.04026,2607714.0
2006-06-14 02:19:00,2.04036,2.04107,2.04036,2.04106,2093762.0
2006-06-14 02:20:00,2.04112,2.04139,2.04112,2.04139,2176574.0
2006-06-14 02:21:00,2.04142,2.04142,2.0413,2.0413,2323601.0
2006-06-14 02:22:00,2.04123,2.04125,2.04123,2.04125,7648673.0
2006-06-14 02:23:00,2.04117,2.04117,2.04096,2.04099,2990374.0
2006-06-14 02:24:00,2.04095,2.04095,2.04055,2.04062,2817502.0
2006-06-14 02:25:00,2.04054,2.04066,2.04054,2.04066,78493.0
2006-06-14 02:26:00,2.04059,2.04059,2.04055,2.04055,339088.0
2006-06-14 02:27:00,2.04044,2.04044,2.04033,2.04033,8577671.0
2006-06-14 02:28:00,2.04021,2.04045,2.04021,2.04045,3379510.0
2006-06-14 02:29:00,2.04034,2.04047,2.04026,2.04027,1623228.0
2006-06-14 02:30:00,2.04029,2.04029,2.04013,2.0402,7207473.0
2006-06-14 02:32:00,2.04025,2.0403,2.04014,2.04023,8264903.0
2006-06-14 02:34:00,2.04037,2.04038,2.0403,2.04034,5777331.0
2006-06-14 02:35:00,2.04023,2.04027,2.04004,2.04027,6009640.0
2006-06-14 02:37:00,2.04025,2.04057,2.04025,2.04057,10319014.0
2006-06-14 02:38:00,2.04062,2.04068,2.04059,2.04068,16392684.0
2006-06-14 02:39:00,2.04052,2.04067,2.04035,2.0404,6304727.0
2006-06-14 02:40:00,2.04016,2.04029,2.04016,2.04029,2466349.0
2006-06-14 02:42:00,2.04037,2.04039,2.04032,2.04038,10115974.0
2006-06-14 02:43:00,2.04027,2.04027,2.03993,2.04004,10768296.0
2006-06-14 02:44:00,2.04,2.04008,2.03987,2.03999,3509145.0
2006-06-14 02:45:00,2.0399,2.0399,2.03975,2.0398,1734415.0
2006-06-14 02:46:00,2.03972,2.0398,2.03951,2.0398,5238957.0
2006-06-14 02:47:00,2.03979,2.04019,2.03979,2.04019,1219207.0
2006-06-14 02:49:00,2.03999,2.03999,2.03953,2.03955,3734130.0
2006-06-14 02:50:00,2.0395,2.03963,2.03942,2.03959,12069572.0
2006-06-14 02:51:00,2.03959,2.03959,2.03939,2.0395,3286410.0
2006-06-14 02:53:00,2.03946,2.03949,2.0393,2.0393,859728.0
2006-06-14 02:54:00,2.03928,2.03928,2.0391,2.0391,26737595.0
2006-06-14 02:55:00,2.03915,2.03918,2.03902,2.03917,6444959.0
2006-06-14 02:56:00,2.03918,2.03924,2.039,2.03917,6008163.0
2006-06-14 02:57:00,2.03919,2.03924,2.03917,2.03924,2113829.0
2006-06-14 02:58:00,2.03937,2.03993,2.03937,2.03993,6957521.0
2006-06-14 02:59:00,2.04002,2.04008,2.03988,2.04008,1736337.0
2006-06-14 03:00:00,2.04012,2.04012,2.04012,2.04012,7230611.0
2006-06-14 03:03:00,2.0404,2.0404,2.04,2.04004,4552425.0
2006-06-14 03:04:00,2.03998,2.04016,2.03988,2.04016,2770800.0
2006-06-14 03:05:00,2.0401,2.0401,2.03962,2.03962,3497929.0
2006-06-14 03:06:00,2.03977,2.0398,2.03969,2.03969,1690798.0
2006-06-14 03:07:00,2.03961,2.03961,2.03926,2.03933,231584.0
2006-06-14 03:08:00,2.03939,2.03982,2.03939,2.03982,13562722.0
2006-06-14 03:09:00,2.03997,2.0401,2.03993,2.03998,14247213.0
2006-06-14 03:10:00,2.03984,2.04008,2.03984,2.04,1645049.0
2006-06-14 03:11:00,2.03996,2.04042,2.03996,2.04042,530073.0
2006-06-14 03:12:00,2.04048,2.04062,2.0403,2.04062,13712530.0
2006-06-14 03:14:00,2.04053,2.04091,2.04053,2.04091,1470758.0
2006-06-14 03:15:00,2.04101,2.04101,2.04056,2.04073,5442217.0
2006-06-14 03:16:00,2.0408,2.0408,2.04071,2.04071,3348530.0
2006-06-14 03:17:00,2.04054,2.04075,2.04054,2.04075,13731871.0
2006-06-14 03:18:00,2.04071,2.04071,2.04047,2.04048,2742346.0
2006-06-14 03:20:00,2.04047,2.04058,2.04028,2.04058,1356955.0
2006-06-14 03:22:00,2.0406,2.04106,2.0406,2.04106,2258744.0
2006-06-14 03:25:00,2.04106,2.04107,2.04056,2.04056,22270196.0
2006-06-14 03:26:00,2.04084,2.04102,2.04075,2.04102,9904971.0
2006-06-14 03:27:00,2.04104,2.04105,2.04093,2.04093,2872106.0
2006-06-14 03:28:00,2.04091,2.04091,2.04076,2.0409,1527579.0
2006-06-14 03:29:00,2.04098,2.04115,2.04098,2.04115,113881.0
2006-06-14 03:30:00,2.04115,2.04117,2.04115,2.04117,4024943.0
2006-06-14 03:32:00,2.04113,2.04131,2.04113,2.04131,1995741.0
2006-06-14 03:33:00,2.04134,2.04143,2.04129,2.04129,12114681.0
2006-06-14 03:34:00,2.04122,2.0413,2.04122,2.0413,503911.0
2006-06-14 03:35:00,2.04138,2.04145,2.04126,2.04145,699354.0
2006-06-14 03:36:00,2.04145,2.04145,2.04121,2.04121,3502248.0
2006-06-14 03:37:00,2.041,2.04129,2.041,2.04129,7737503.0
2006-06-14 03:38:00,2.04119,2.04127,2.04115,2.04119,3325208.0
2006-06-14 03:39:00,2.04114,2.04118,2.04093,2.04118,2381655.0
2006-06-14 03:40:00,2.04102,2.04113,2.04101,2.04101,4220592.0
2006-06-14 03:41:00,2.04101,2.0411,2.04097,2.04103,1599074.0
2006-06-14 03:42:00,2.04109,2.04121,2.04109,2.04121,1714768.0
2006-06-14 03:44:00,2.04132,2.04152,2.04129,2.04152,1060714.0
2006-06-14 03:45:00,2.0414,2.0414,2.04119,2.04119,6569770.0
2006-06-14 03:46:00,2.04125,2.04125,2.04112,2.04112,459654.0
2006-06-14 03:47:00,2.04111,2.04111,2.04085,2.04091,3993630.0
2006-06-14 03:48:00,2.04095,2.04097,2.04087,2.04087,619965.0
2006-06-14 03:51:00,2.04085,2.04087,2.04066,2.04087,9861000.0
2006-06-14 03:52:00,2.04084,2.04084,2.0406,2.0406,1500756.0
2006-06-14 03:54:00,2.0405,2.0405,2.04025,2.04025,1765834.0
2006-06-14 03:58:00,2.0401,2.04022,2.04003,2.04021,4755245.0
2006-06-14 03:59:00,2.04022,2.04043,2.04022,2.04043,9486955.0
2006-06-14 04:00:00,2.04048,2.04053,2.04048,2.04052,1231298.0
2006-06-14 04:01:00,2.04047,2.04047,2.04029,2.04029,691883.0
2006-06-14 04:02:00,2.0402,2.04028,2.04011,2.04022,5805273.0
2006-06-14 04:03:00,2.04026,2.0403,2.04026,2.0403,92333.0
2006-06-14 04:04:00,2.04042,2.04073,2.04042,2.0407,1504047.0
2006-06-14 04:05:00,2.04069,2.04102,2.04069,2.041,3010124.0
2006-06-14 04:06:00,2.04091,2.04091,2.04064,2.04064,2000382.0
2006-06-14 04:07:00,2.04066,2.04117,2.04066,2.04117,2815912.0
2006-06-14 04:08:00,2.04113,2.04146,2.04113,2.04146,40949225.0
2006-06-14 04:12:00,2.04169,2.04183,2.04167,2.04177,2954288.0
2006-06-14 04:13:00,2.04181,2.04187,2.04171,2.04171,8164008.0
2006-06-14 04:16:00,2.04172,2.04172,2.04142,2.04144,5898555.0
2006-06-14 04:17:00,2.04135,2.04175,2.04135,2.04142,20754762.0
2006-06-14 04:18:00,2.04156,2.04156,2.04128,2.04128,623105.0
2006-06-14 04:19:00,2.04137,2.04166,2.04137,2.04163,1696221.0
2006-06-14 04:20:00,2.04152,2.04152,2.04139,2.04139,5165830.0
2006-06-14 04:21:00,2.04128,2.04139,2.04119,2.04126,3586173.0
2006-06-14 04:22:00,2.04104,2.04116,2.04083,2.04091,5678926.0
2006-06-14 04:23:00,2.04086,2.04086,2.04032,2.04032,1866010.0
2006-06-14 04:24:00,2.04051,2.04059,2.04051,2.04059,2201872.0
2006-06-14 04:25:00,2.04056,2.0406,2.04042,2.0406,7719734.0
2006-06-14 04:26:00,2.04047,2.04047,2.04047,2.04047,1681756.0
2006-06-14 04:28:00,2.04039,2.04053,2.04039,2.04051,7580136.0
2006-06-14 04:29:00,2.04042,2.04045,2.04033,2.04034,12996473.0
2006-06-14 04:30:00,2.04032,2.04041,2.04032,2.04041,1207215.0
2006-06-14 04:33:00,2.04047,2.04047,2.04043,2.04043,435387.0
2006-06-14 04:35:00,2.04058,2.04066,2.04052,2.04052,2814201.0
2006-06-14 04:36:00,2.04065,2.04075,2.04065,2.04069,794852.0
2006-06-14 04:38:00,2.04066,2.04104,2.04066,2.04104,1767904.0
2006-06-14 04:39:00,2.04084,2.04084,2.04074,2.04084,3967177.0
2006-06-14 04:40:00,2.0408,2.04118,2.0408,2.04118,13155748.0
2006-06-14 04:41:00,2.04109,2.04151,2.04109,2.04151,2732122.0
2006-06-14 04:42:00,2.04143,2.04143,2.04138,2.04142,1110054.0
2006-06-14 04:43:00,2.04139,2.04139,2.04128,2.0413,2302040.0
2006-06-14 04:44:00,2.04123,2.04123,2.04117,2.04117,403067.0
2006-06-14 04:47:00,2.04115,2.04115,2.04087,2.04093,5477258.0
2006-06-14 04:48:00,2.04068,2.04074,2.04059,2.04066,4574439.0
2006-06-14 04:49:00,2.04052,2.04065,2.04048,2.04048,2461597.0
2006-06-14 04:50:00,2.04044,2.0405,2.0404,2.04046,1549975.0
2006-06-14 04:51:00,2.04042,2.04055,2.04024,2.04055,3454818.0
2006-06-14 04:52:00,2.04046,2.04084,2.04046,2.04084,1949984.0
2006-06-14 04:53:00,2.04094,2.04094,2.04059,2.04059,5561551.0
2006-06-14 04:55:00,2.04042,2.0406,2.04042,2.04046,1542768.0
2006-06-14 04:56:00,2.04063,2.04063,2.04043,2.04043,149259.0
2006-06-14 04:57:00,2.04048,2.04048,2.04031,2.04031,1947568.0
2006-06-14 04:58:00,2.04023,2.04023,2.03975,2.03975,1784809.0
2006-06-14 04:59:00,2.03969,2.03969,2.03964,2.03964,366190.0
2006-06-14 05:00:00,2.03967,2.03968,2.03963,2.03967,760258.0
2006-06-14 05:03:00,2.03974,2.03992,2.03974,2.03992,3300652.0
2006-06-14 05:04:00,2.03985,2.0399,2.03968,2.0399,2276249.0
2006-06-14 05:05:00,2.0399,2.0403,2.0399,2.0403,7934081.0
2006-06-14 05:06:00,2.04025,2.04025,2.03992,2.03998,21742103.0
2006-06-14 05:07:00,2.03993,2.03993,2.03979,2.03979,1955857.0
2006-06-14 05:08:00,2.0398,2.0398,2.03957,2.03957,7187760.0
2006-06-14 05:09:00,2.03962,2.03985,2.03961,2.03985,5998645.0
2006-06-14 05:10:00,2.03961,2.03961,2.03922,2.03929,8158632.0
2006-06-14 05:11:00,2.03929,2.03957,2.03917,2.03957,2181532.0
2006-06-14 05:12:00,2.03957,2.03964,2.03928,2.03964,1635891.0
2006-06-14 05:14:00,2.03968,2.03999,2.03964,2.03999,1171268.0
2006-06-14 05:15:00,2.03996,2.03996,2.03985,2.03985,5703041.0
2006-06-14 05:18:00,2.0398,2.0398,2.03959,2.03959,213844.0
2006-06-14 05:20:00,2.03957,2.03975,2.03924,2.03975,18578634.0
2006-06-14 05:21:00,2.04,2.04028,2.04,2.04028,1582884.0
2006-06-14 05:22:00,2.03996,2.04048,2.03996,2.04037,815484.0
2006-06-14 05:23:00,2.04052,2.04052,2.04029,2.04029,319428.0
2006-06-14 05:24:00,2.0402,2.04027,2.0401,2.04023,9876529.0
2006-06-14 05:25:00,2.04013,2.04013,2.03997,2.03997,7903472.0
2006-06-14 05:26:00,2.0397,2.0399,2.0397,2.03974,1214224.0
2006-06-14 05:27:00,2.03955,2.03974,2.03955,2.03972,6934768.0
2006-06-14 05:28:00,2.03971,2.03971,2.03944,2.03944,3043745.0
2006-06-14 05:29:00,2.03962,2.03974,2.03951,2.03974,2975114.0
2006-06-14 05:30:00,2.03967,2.03967,2.03937,2.03954,11934929.0
2006-06-14 05:31:00,2.03951,2.03957,2.03951,2.03957,589509.0
2006-06-14 05:33:00,2.03947,2.03973,2.03947,2.03973,19781352.0
2006-06-14 05:34:00,2.03979,2.04002,2.03976,2.04001,2874958.0
2006-06-14 05:37:00,2.03993,2.03993,2.03968,2.0398,15264290.0
2006-06-14 05:38:00,2.03983,2.04023,2.03983,2.04023,7646472.0
2006-06-14 05:39:00,2.04017,2.04017,2.04007,2.04008,816400.0
2006-06-14 05:40:00,2.04004,2.04004,2.03972,2.03984,3982547.0
2006-06-14 05:41:00,2.03978,2.03978,2.03962,2.03964,923274.0
2006-06-14 05:42:00,2.03987,2.03998,2.03984,2.03992,2506090.0
2006-06-14 05:43:00,2.03982,2.03982,2.03956,2.03972,11090346.0
2006-06-14 05:46:00,2.03978,2.03992,2.03978,2.03979,2074633.0
2006-06-14 05:51:00,2.03978,2.03979,2.03978,2.03979,288967.0
2006-06-14 05:52:00,2.03989,2.04003,2.0398,2.04003,6755773.0
2006-06-14 05:53:00,2.03999,2.04031,2.03999,2.04031,14939863.0
2006-06-14 05:54:00,2.04044,2.04044,2.04013,2.0402,8222994.0
2006-06-14 05:55:00,2.0402,2.04022,2.03999,2.04018,3553382.0
2006-06-14 05:56:00,2.04017,2.04025,2.04006,2.04025,4897653.0
2006-06-14 05:57:00,2.04027,2.04032,2.04023,2.04031,7153351.0
2006-06-14 05:58:00,2.04015,2.04025,2.04008,2.04012,981024.0
2006-06-14 05:59:00,2.04021,2.04025,2.0402,2.0402,2777860.0
2006-06-14 06:00:00,2.04014,2.04014,2.0399,2.0399,908655.0
2006-06-14 06:01:00,2.04,2.04007,2.03999,2.04007,18355325.0
2006-06-14 06:02:00,2.04001,2.04013,2.03988,2.04003,14423164.0
2006-06-14 06:03:00,2.04005,2.04007,2.03996,2.04007,2196555.0
2006-06-14 06:04:00,2.04017,2.04028,2.03979,2.04028,4211704.0
2006-06-14 06:05:00,2.0403,2.04035,2.04021,2.04021,4192262.0
2006-06-14 06:06:00,2.04014,2.04014,2.03988,2.03988,5558993.0
2006-06-14 06:07:00,2.03979,2.03989,2.03968,2.03968,3419901.0
2006-06-14 06:08:00,2.03973,2.04004,2.03969,2.04004,12991421.0
2006-06-14 06:09:00,2.04,2.04021,2.04,2.04021,5937604.0
2006-06-14 06:10:00,2.04046,2.04046,2.04007,2.04009,1355548.0
2006-06-14 06:11:00,2.0401,2.04018,2.04003,2.04003,4583437.0
2006-06-14 06:13:00,2.04009,2.0403,2.04003,2.0403,3420752.0
2006-06-14 06:14:00,2.04054,2.04087,2.04054,2.04087,11375095.0
2006-06-14 06:15:00,2.04101,2.04111,2.04099,2.04111,1378499.0
2006-06-14 06:16:00,2.04124,2.04136,2.0412,2.04136,2005449.0
2006-06-14 06:17:00,2.04139,2.04139,2.04075,2.04075,16300439.0
2006-06-14 06:18:00,2.04081,2.04081,2.04057,2.04073,3378934.0
2006-06-14 06:19:00,2.04075,2.04075,2.0405,2.04067,1120789.0
2006-06-14 06:20:00,2.04076,2.04076,2.04068,2.04068,697321.0
2006-06-14 06:21:00,2.04067,2.04094,2.04067,2.04094,1637940.0
2006-06-14 06:25:00,2.04107,2.04107,2.0406,2.04092,14295086.0
2006-06-14 06:26:00,2.0409,2.04097,2.0409,2.04097,459316.0
2006-06-14 06:27:00,2.04123,2.04123,2.04094,2.04094,258150.0
2006-06-14 06:28:00,2.04085,2.04085,2.04044,2.04044,366842.0
2006-06-14 06:29:00,2.04061,2.04077,2.04061,2.04077,441510.0
2006-06-14 06:30:00,2.0407,2.0407,2.04062,2.04062,2822038.0
2006-06-14 06:31:00,2.0406,2.04068,2.0406,2.04064,947157.0
2006-06-14 06:32:00,2.04064,2.04064,2.04036,2.04036,1465509.0
2006-06-14 06:33:00,2.04033,2.04058,2.04033,2.04052,7960322.0
2006-06-14 06:34:00,2.04047,2.04067,2.04047,2.04067,13261074.0
2006-06-14 06:35:00,2.04057,2.04072,2.04042,2.04072,3923707.0
2006-06-14 06:37:00,2.04063,2.04101,2.04063,2.04101,2252052.0
2006-06-14 06:38:00,2.04112,2.04112,2.04085,2.04085,1275291.0
2006-06-14 06:40:00,2.04099,2.04099,2.0405,2.0405,14569092.0
2006-06-14 06:41:00,2.04035,2.04047,2.04023,2.04023,16411017.0
2006-06-14 06:44:00,2.04034,2.04045,2.04029,2.04045,1266338.0
2006-06-14 06:45:00,2.04041,2.04041,2.04027,2.0404,2599546.0
2006-06-14 06:46:00,2.04047,2.0407,2.04047,2.0407,450917.0
2006-06-14 06:47:00,2.04078,2.04092,2.04078,2.04092,6160287.0
2006-06-14 06:48:00,2.04097,2.04097,2.04087,2.04088,3398363.0
2006-06-14 06:49:00,2.04095,2.04107,2.04092,2.04107,12633113.0
2006-06-14 06:50:00,2.04114,2.04134,2.04114,2.04123,20794290.0
2006-06-14 06:51:00,2.04114,2.04132,2.04111,2.04132,4083144.0
2006-06-14 06:52:00,2.04163,2.04179,2.04163,2.04167,2042444.0
2006-06-14 06:53:00,2.04161,2.04178,2.04153,2.04178,3819063.0
2006-06-14 06:54:00,2.04184,2.04235,2.04184,2.04235,3774062.0
2006-06-14 06:55:00,2.04232,2.04232,2.04228,2.04228,3951895.0
2006-06-14 06:56:00,2.04223,2.04223,2.04185,2.04185,7672155.0
2006-06-14 06:57:00,2.04208,2.04219,2.04205,2.04206,3217962.0
2006-06-14 06:58:00,2.04201,2.04201,2.04172,2.04183,660289.0
2006-06-14 06:59:00,2.04179,2.04183,2.04166,2.0418,10362926.0
2006-06-14 07:00:00,2.04174,2.04174,2.04155,2.04166,2498038.0
2006-06-14 07:02:00,2.04169,2.04169,2.04146,2.04149,12005282.0
2006-06-14 07:03:00,2.04161,2.04192,2.04161,2.04192,9451860.0
2006-06-14 07:04:00,2.04198,2.04207,2.04189,2.04196,2180914.0
2006-06-14 07:05:00,2.04192,2.04192,2.04172,2.04183,13661531.0
2006-06-14 07:06:00,2.04201,2.04216,2.04201,2.04216,612452.0
2006-06-14 07:07:00,2.04217,2.04222,2.04217,2.04222,131368.0
2006-06-14 07:08:00,2.04235,2.0424,2.04215,2.04233,9353358.0
2006-06-14 07:09:00,2.0424,2.04246,2.04234,2.04246,2594021.0
2006-06-14 07:10:00,2.04244,2.04244,2.04228,2.04231,1231468.0
2006-06-14 07:11:00,2.04243,2.04271,2.04243,2.04271,8963608.0
2006-06-14 07:12:00,2.04272,2.04272,2.04246,2.04246,1220050.0
2006-06-14 07:13:00,2.04234,2.04234,2.04204,2.0422,2279894.0
2006-06-14 07:14:00,2.04203,2.04204,2.04194,2.04197,1251390.0
2006-06-14 07:15:00,2.04192,2.04192,2.04163,2.04178,1482608.0
2006-06-14 07:16:00,2.04207,2.04229,2.04207,2.04229,182655.0
2006-06-14 07:17:00,2.04233,2.04238,2.04229,2.04234,6678984.0
2006-06-14 07:18:00,2.04248,2.04271,2.04248,2.04271,4486207.0
2006-06-14 07:19:00,2.04258,2.04258,2.04223,2.04242,1488447.0
2006-06-14 07:20:00,2.04242,2.04262,2.04242,2.04262,2950242.0
2006-06-14 07:21:00,2.04248,2.04248,2.04217,2.04222,3075500.0
2006-06-14 07:22:00,2.04216,2.04223,2.04206,2.04219,7052841.0
2006-06-14 07:23:00,2.04212,2.04223,2.04211,2.04223,401779.0
2006-06-14 07:24:00,2.04222,2.04254,2.04218,2.04254,4204873.0
2006-06-14 07:25:00,2.04258,2.04262,2.04218,2.04259,14952747.0
2006-06-14 07:26:00,2.04251,2.04251,2.04235,2.04241,3779249.0
2006-06-14 07:27:00,2.04239,2.04239,2.04209,2.04209,2223510.0
2006-06-14 07:28:00,2.04208,2.04208,2.04183,2.04183,3714748.0
2006-06-14 07:29:00,2.04171,2.04171,2.04141,2.04141,4650366.0
2006-06-14 07:30:00,2.04138,2.04138,2.0412,2.04137,4824463.0
2006-06-14 07:31:00,2.04143,2.04155,2.04131,2.04155,1694164.0
2006-06-14 07:32:00,2.04148,2.04179,2.04148,2.04179,6881436.0
2006-06-14 07:33:00,2.0419,2.04221,2.0419,2.04204,1714971.0
2006-06-14 07:34:00,2.04173,2.04217,2.04173,2.04215,8089887.0
2006-06-14 07:35:00,2.04207,2.04213,2.04203,2.0421,4744988.0
2006-06-14 07:36:00,2.04205,2.04214,2.04204,2.04214,2064227.0
2006-06-14 07:37:00,2.04208,2.04226,2.042,2.04226,1087343.0
2006-06-14 07:39:00,2.04234,2.04241,2.04225,2.04241,6557195.0
2006-06-14 07:41:00,2.04246,2.04252,2.04241,2.04246,11462606.0
2006-06-14 07:42:00,2.04249,2.0426,2.04249,2.0426,3206838.0
2006-06-14 07:43:00,2.04256,2.04256,2.04226,2.0423,3186462.0
2006-06-14 07:44:00,2.04233,2.04233,2.04216,2.04221,354038.0
2006-06-14 07:45:00,2.04212,2.04212,2.04168,2.04174,1659053.0
2006-06-14 07:46:00,2.04165,2.04188,2.04165,2.04188,3665973.0
2006-06-14 07:47:00,2.04199,2.04219,2.04198,2.04219,1980846.0
2006-06-14 07:48:00,2.04245,2.04252,2.04239,2.04239,1145624.0
2006-06-14 07:49:00,2.04242,2.04256,2.04237,2.04256,13754303.0
2006-06-14 07:50:00,2.04262,2.04262,2.04251,2.04252,5202567.0
2006-06-14 07:51:00,2.04256,2.04262,2.04241,2.04262,1072815.0
2006-06-14 07:52:00,2.04269,2.04286,2.04269,2.04286,6394274.0
2006-06-14 07:53:00,2.0428,2.0428,2.04223,2.04252,1372221.0
2006-06-14 07:55:00,2.04255,2.0428,2.04255,2.0428,2329102.0
2006-06-14 07:56:00,2.04279,2.04279,2.04233,2.04233,7105083.0
2006-06-14 07:57:00,2.04237,2.04237,2.04198,2.04198,5865104.0
2006-06-14 07:58:00,2.04193,2.04195,2.04185,2.04194,4345648.0
2006-06-14 07:59:00,2.04183,2.04183,2.04146,2.04175,780606.0
2006-06-14 08:00:00,2.04178,2.04199,2.0417,2.04199,2132917.0
2006-06-14 08:01:00,2.04219,2.04219,2.04203,2.04205,8449076.0
2006-06-14 08:02:00,2.04201,2.04205,2.04188,2.04204,17293888.0
2006-06-14 08:03:00,2.04212,2.04232,2.04212,2.04232,2156505.0
2006-06-14 08:06:00,2.04223,2.04223,2.04202,2.04211,1886034.0
2006-06-14 08:07:00,2.04213,2.04233,2.04213,2.04233,297285.0
2006-06-14 08:08:00,2.04233,2.04252,2.04224,2.04224,11194356.0
2006-06-14 08:09:00,2.04257,2.04278,2.04249,2.04274,3338907.0
2006-06-14 08:10:00,2.04274,2.04274,2.04235,2.04236,3155503.0
2006-06-14 08:11:00,2.04229,2.04229,2.04211,2.04211,814569.0
2006-06-14 08:12:00,2.04207,2.04207,2.04183,2.04183,2554851.0
2006-06-14 08:13:00,2.04179,2.04179,2.04155,2.04155,2259959.0
2006-06-14 08:14:00,2.04139,2.04148,2.04139,2.04148,400727.0
2006-06-14 08:15:00,2.0414,2.0414,2.04097,2.04097,3789491.0
2006-06-14 08:16:00,2.04084,2.04101,2.04083,2.04096,3251115.0
2006-06-14 08:17:00,2.04098,2.0412,2.04098,2.0412,987514.0
2006-06-14 08:18:00,2.04154,2.04218,2.04154,2.04218,4687643.0
2006-06-14 08:19:00,2.0422,2.04246,2.0422,2.04235,3014992.0
2006-06-14 08:20:00,2.04227,2.04249,2.04221,2.04249,937330.0
2006-06-14 08:21:00,2.04244,2.04244,2.04224,2.04226,7853253.0
2006-06-14 08:22:00,2.04226,2.04229,2.04202,2.04202,3728141.0
2006-06-14 08:23:00,2.04217,2.04231,2.04217,2.04228,930662.0
2006-06-14 08:24:00,2.04249,2.0427,2.04249,2.04257,4657374.0
2006-06-14 08:25:00,2.04262,2.04284,2.04258,2.04258,7121049.0
2006-06-14 08:26:00,2.04261,2.04262,2.04243,2.04259,4413759.0
2006-06-14 08:27:00,2.04256,2.0427,2.04244,2.04264,2695997.0
2006-06-14 08:28:00,2.04266,2.0433,2.04266,2.0433,3686826.0
2006-06-14 08:29:00,2.04318,2.04322,2.043,2.04304,19067492.0
2006-06-14 08:30:00,2.04287,2.04292,2.04264,2.04264,11697072.0
2006-06-14 08:31:00,2.04263,2.04268,2.0426,2.0426,2201447.0
2006-06-14 08:32:00,2.04267,2.04279,2.04265,2.04279,1254857.0
2006-06-14 08:33:00,2.04265,2.04265,2.04232,2.04244,10406149.0
2006-06-14 08:34:00,2.04235,2.04241,2.04225,2.04233,2171113.0
2006-06-14 08:35:00,2.04232,2.04237,2.04232,2.04237,1049363.0
2006-06-14 08:36:00,2.04236,2.04239,2.04208,2.04208,2287646.0
2006-06-14 08:37:00,2.04211,2.04243,2.04202,2.04243,10915447.0
2006-06-14 08:38:00,2.04251,2.04254,2.04203,2.04203,1179674.0
2006-06-14 08:39:00,2.04184,2.04192,2.04166,2.04192,15817110.0
2006-06-14 08:40:00,2.04196,2.042,2.04188,2.042,2036470.0
2006-06-14 08:41:00,2.04202,2.04215,2.04202,2.04215,1345477.0
2006-06-14 08:42:00,2.04219,2.04241,2.04208,2.04237,359808.0
2006-06-14 08:43:00,2.04222,2.04222,2.04206,2.04206,4172425.0
2006-06-14 08:44:00,2.04203,2.04203,2.04177,2.04177,11527606.0
2006-06-14 08:45:00,2.04178,2.04178,2.04158,2.04158,375756.0
2006-06-14 08:46:00,2.04172,2.04186,2.04172,2.04181,16206618.0
2006-06-14 08:47:00,2.04186,2.04197,2.04183,2.04197,1123906.0
2006-06-14 08:48:00,2.04217,2.04246,2.042,2.04246,2600581.0
2006-06-14 08:49:00,2.04245,2.04272,2.04239,2.04272,6207697.0
2006-06-14 08:50:00,2.04277,2.04297,2.04277,2.04297,3347007.0
2006-06-14 08:51:00,2.043,2.04319,2.04297,2.04319,316781.0
2006-06-14 08:52:00,2.04323,2.04345,2.04323,2.04339,1689062.0
2006-06-14 08:53:00,2.04322,2.04334,2.04305,2.04334,1883693.0
2006-06-14 08:54:00,2.04329,2.04371,2.04329,2.04371,2302677.0
2006-06-14 08:55:00,2.0436,2.04376,2.04352,2.04352,4470107.0
2006-06-14 08:56:00,2.04346,2.04358,2.0433,2.04358,6476826.0
2006-06-14 08:57:00,2.04348,2.04368,2.04348,2.04368,6069863.0
2006-06-14 08:58:00,2.04362,2.04379,2.04362,2.04379,1091349.0
2006-06-14 08:59:00,2.04381,2.04393,2.04371,2.04393,13036064.0
2006-06-14 09:00:00,2.04412,2.0443,2.04412,2.04415,6695056.0
2006-06-14 09:01:00,2.044,2.04419,2.04391,2.04419,1567576.0
2006-06-14 09:02:00,2.04418,2.04418,2.0439,2.04403,3211906.0
2006-06-14 09:03:00,2.04398,2.04403,2.0438,2.0438,6929595.0
2006-06-14 09:04:00,2.04367,2.04367,2.04298,2.04352,20585072.0
2006-06-14 09:05:00,2.04365,2.04379,2.0436,2.04373,320528.0
2006-06-14 09:06:00,2.04362,2.04362,2.04321,2.04321,1479204.0
2006-06-14 09:07:00,2.04316,2.04328,2.04307,2.04328,6477013.0
2006-06-14 09:08:00,2.04325,2.04329,2.04306,2.04306,3808074.0
2006-06-14 09:09:00,2.04289,2.04289,2.04267,2.04282,1210538.0
2006-06-14 09:10:00,2.04274,2.04295,2.04274,2.04277,7512184.0
2006-06-14 09:11:00,2.04279,2.04292,2.04279,2.04292,8491154.0
2006-06-14 09:12:00,2.04286,2.04325,2.04286,2.04325,1171503.0
2006-06-14 09:13:00,2.04331,2.04345,2.04325,2.04335,8212063.0
2006-06-14 09:14:00,2.04332,2.04341,2.04325,2.04339,2290010.0
2006-06-14 09:15:00,2.0434,2.0434,2.04322,2.04338,2853913.0
2006-06-14 09:16:00,2.04343,2.04369,2.04341,2.04369,8206298.0
2006-06-14 09:17:00,2.04388,2.04396,2.04373,2.04396,306969.0
2006-06-14 09:18:00,2.0439,2.0439,2.0435,2.0435,1069827.0
2006-06-14 09:19:00,2.04335,2.04335,2.04319,2.04319,29330.0
2006-06-14 09:20:00,2.04324,2.04363,2.04324,2.04363,4193292.0
2006-06-14 09:21:00,2.04367,2.04394,2.04367,2.04394,609952.0
2006-06-14 09:22:00,2.044,2.04404,2.04383,2.04401,23706430.0
2006-06-14 09:23:00,2.04389,2.04389,2.04364,2.04368,12230375.0
2006-06-14 09:24:00,2.04365,2.04394,2.04358,2.04394,8900902.0
2006-06-14 09:25:00,2.04383,2.04383,2.04358,2.04358,1037229.0
2006-06-14 09:26:00,2.0434,2.04354,2.0434,2.04354,2193548.0
2006-06-14 09:27:00,2.04334,2.04345,2.04334,2.04339,1883019.0
2006-06-14 09:28:00,2.04338,2.04338,2.04299,2.0431,1665530.0
2006-06-14 09:29:00,2.04307,2.04307,2.0429,2.0429,1189405.0
2006-06-14 09:30:00,2.04294,2.04294,2.04246,2.04246,1466076.0
2006-06-14 09:31:00,2.04248,2.04251,2.04226,2.04226,4336091.0
2006-06-14 09:32:00,2.04213,2.0422,2.04212,2.04218,1372256.0
2006-06-14 09:33:00,2.04212,2.04229,2.04212,2.04227,5968282.0
2006-06-14 09:34:00,2.04219,2.04219,2.04202,2.04202,9507602.0
2006-06-14 09:35:00,2.04184,2.04184,2.04139,2.04139,6049807.0
2006-06-14 09:36:00,2.04138,2.04167,2.04138,2.04138,1436337.0
2006-06-14 09:37:00,2.04169,2.04177,2.04157,2.04157,5832610.0
2006-06-14 09:38:00,2.04145,2.04147,2.04126,2.04139,2000190.0
2006-06-14 09:39:00,2.04146,2.04184,2.04146,2.04179,2389091.0
2006-06-14 09:40:00,2.04217,2.04232,2.04217,2.04232,556779.0
2006-06-14 09:41:00,2.0426,2.04262,2.04238,2.0425,7277033.0
2006-06-14 09:42:00,2.04242,2.04245,2.04212,2.04245,5348765.0
2006-06-14 09:43:00,2.04256,2.04256,2.0424,2.04246,1996730.0
2006-06-14 09:44:00,2.04247,2.04284,2.04247,2.04284,717383.0
2006-06-14 09:45:00,2.04287,2.04336,2.04287,2.0433,933790.0
2006-06-14 09:46:00,2.0432,2.0432,2.04306,2.04306,4286887.0
2006-06-14 09:47:00,2.04314,2.0432,2.04302,2.04302,4454771.0
2006-06-14 09:48:00,2.04285,2.04297,2.04273,2.04282,629201.0
2006-06-14 09:49:00,2.04284,2.04303,2.04268,2.04303,2576736.0
2006-06-14 09:50:00,2.04295,2.04295,2.04277,2.04277,2708068.0
2006-06-14 09:51:00,2.04272,2.04328,2.04247,2.04328,5939026.0
2006-06-14 09:52:00,2.04337,2.04357,2.0433,2.04357,7261988.0
2006-06-14 09:53:00,2.04374,2.04416,2.04374,2.04391,2507480.0
2006-06-14 09:54:00,2.04413,2.04415,2.04394,2.04415,1857000.0
2006-06-14 09:55:00,2.04402,2.0441,2.04402,2.04406,2893015.0
2006-06-14 09:56:00,2.04409,2.04411,2.0439,2.0439,2503873.0
2006-06-14 09:57:00,2.04378,2.04394,2.04376,2.04394,653466.0
2006-06-14 09:58:00,2.04409,2.04431,2.04391,2.04431,10161152.0
2006-06-14 09:59:00,2.04442,2.04486,2.04442,2.04482,2667766.0
2006-06-14 10:00:00,2.0447,2.0447,2.04437,2.04437,10297507.0
2006-06-14 10:01:00,2.04429,2.04438,2.04416,2.04416,2930260.0
2006-06-14 10:02:00,2.04405,2.0442,2.04405,2.0442,510018.0
2006-06-14 10:03:00,2.0442,2.0442,2.0438,2.04385,8124101.0
2006-06-14 10:04:00,2.04394,2.04441,2.04388,2.04441,2807660.0
2006-06-14 10:05:00,2.04441,2.04441,2.04422,2.04422,9471934.0
2006-06-14 10:06:00,2.04411,2.04471,2.04411,2.04471,9382590.0
2006-06-14 10:07:00,2.0449,2.04521,2.0449,2.04521,1185479.0
2006-06-14 10:08:00,2.04537,2.04607,2.04537,2.04588,1949188.0
2006-06-14 10:09:00,2.04603,2.04611,2.046,2.04604,4918384.0
2006-06-14 10:10:00,2.04581,2.04581,2.04518,2.04539,1592411.0
2006-06-14 10:11:00,2.0452,2.0452,2.04483,2.04483,6290768.0
2006-06-14 10:12:00,2.04476,2.04493,2.04468,2.04468,9609624.0
2006-06-14 10:13:00,2.04478,2.0449,2.04469,2.04469,9258933.0
2006-06-14 10:14:00,2.04491,2.04495,2.04479,2.04494,4536659.0
2006-06-14 10:15:00,2.04497,2.04508,2.04473,2.04477,5289429.0
2006-06-14 10:16:00,2.04464,2.04473,2.04433,2.04433,6981853.0
2006-06-14 10:17:00,2.04423,2.04473,2.04423,2.04473,5091596.0
2006-06-14 10:18:00,2.04499,2.04548,2.04499,2.04548,2858196.0
2006-06-14 10:19:00,2.04545,2.04545,2.04524,2.04526,2008158.0
2006-06-14 10:20:00,2.04526,2.04526,2.04497,2.04497,2921882.0
2006-06-14 10:21:00,2.04484,2.04492,2.04473,2.04492,1257696.0
2006-06-14 10:22:00,2.0449,2.04501,2.04483,2.04501,926395.0
2006-06-14 10:23:00,2.045,2.045,2.04488,2.04492,1111794.0
2006-06-14 10:24:00,2.0448,2.04513,2.0448,2.04492,1597368.0
2006-06-14 10:25:00,2.04498,2.04523,2.04498,2.04523,970013.0
2006-06-14 10:26:00,2.04518,2.04563,2.04518,2.04563,6287265.0
2006-06-14 10:27:00,2.04577,2.04596,2.04577,2.04592,5496221.0
2006-06-14 10:28:00,2.04594,2.04611,2.04589,2.04597,9382487.0
2006-06-14 10:29:00,2.04592,2.04602,2.04576,2.04602,2074418.0
2006-06-14 10:30:00,2.04594,2.04594,2.04545,2.04553,12203125.0
2006-06-14 10:31:00,2.04551,2.04556,2.04522,2.04522,3578977.0
2006-06-14 10:32:00,2.04499,2.04499,2.04435,2.04444,7950453.0
2006-06-14 10:33:00,2.04439,2.04461,2.04436,2.04461,2902608.0
2006-06-14 10:34:00,2.04478,2.04478,2.04442,2.04468,2460652.0
2006-06-14 10:35:00,2.04466,2.04477,2.0446,2.04477,2157008.0
2006-06-14 10:36:00,2.04484,2.04554,2.04484,2.04554,3485748.0
2006-06-14 10:37:00,2.0457,2.04576,2.04559,2.04559,15806602.0
2006-06-14 10:38:00,2.04579,2.04585,2.04579,2.04585,103453.0
2006-06-14 10:39:00,2.04576,2.04576,2.04533,2.04533,1628754.0
2006-06-14 10:40:00,2.0452,2.04543,2.0452,2.04543,4712643.0
2006-06-14 10:41:00,2.04547,2.04604,2.04547,2.04604,6654037.0
2006-06-14 10:42:00,2.04617,2.04682,2.0461,2.04682,11562950.0
2006-06-14 10:43:00,2.04703,2.04722,2.04684,2.04715,3887351.0
2006-06-14 10:44:00,2.04722,2.04722,2.04695,2.04695,1542029.0
2006-06-14 10:45:00,2.04676,2.04676,2.04642,2.04642,14257955.0
2006-06-14 10:46:00,2.0465,2.0465,2.04612,2.04612,18564763.0
2006-06-14 10:47:00,2.04664,2.04684,2.04664,2.04684,8903597.0
2006-06-14 10:48:00,2.0469,2.04701,2.04689,2.04697,1866763.0
2006-06-14 10:49:00,2.04698,2.04722,2.04669,2.04722,6765402.0
2006-06-14 10:50:00,2.04721,2.04732,2.04713,2.04732,7167354.0
2006-06-14 10:51:00,2.04745,2.04765,2.04734,2.04757,7140250.0
2006-06-14 10:52:00,2.04768,2.04788,2.04768,2.04771,7908687.0
2006-06-14 10:53:00,2.04785,2.04811,2.04783,2.04795,2796211.0
2006-06-14 10:54:00,2.0481,2.04877,2.0481,2.04877,12993719.0
2006-06-14 10:55:00,2.04891,2.04891,2.04873,2.04879,17721129.0
2006-06-14 10:56:00,2.0488,2.04889,2.04856,2.04856,1939114.0
2006-06-14 10:57:00,2.0487,2.0487,2.04801,2.04801,7521209.0
2006-06-14 10:58:00,2.04783,2.04783,2.04738,2.04775,6575210.0
2006-06-14 10:59:00,2.04775,2.04775,2.04752,2.04752,3892860.0
2006-06-14 11:00:00,2.04775,2.04794,2.04775,2.0478,1358219.0
2006-06-14 11:01:00,2.04773,2.04799,2.04773,2.04799,5213472.0
2006-06-14 11:02:00,2.04814,2.04816,2.04807,2.04811,2545270.0
2006-06-14 11:03:00,2.0483,2.04856,2.0483,2.04856,7515583.0
2006-06-14 11:04:00,2.04875,2.04938,2.04875,2.04938,6179997.0
2006-06-14 11:05:00,2.04955,2.04989,2.04955,2.04986,3789715.0
2006-06-14 11:06:00,2.04989,2.05015,2.04989,2.05015,19363187.0
2006-06-14 11:07:00,2.05004,2.05024,2.04995,2.05004,3505971.0
2006-06-14 11:08:00,2.04983,2.04983,2.04952,2.04952,7685593.0
2006-06-14 11:09:00,2.04958,2.04959,2.0495,2.04953,8163343.0
2006-06-14 11:10:00,2.04947,2.04947,2.04904,2.04904,947395.0
2006-06-14 11:11:00,2.04898,2.0491,2.04884,2.04901,4613643.0
2006-06-14 11:12:00,2.04902,2.04906,2.04884,2.04906,12377552.0
2006-06-14 11:13:00,2.04913,2.04946,2.04901,2.04901,2291715.0
2006-06-14 11:14:00,2.04885,2.04885,2.04863,2.04877,19775399.0
2006-06-14 11:15:00,2.0487,2.04892,2.04858,2.04863,14315483.0
2006-06-14 11:16:00,2.04897,2.04919,2.04897,2.04919,12328693.0
2006-06-14 11:17:00,2.04927,2.04932,2.04922,2.04924,2831365.0
2006-06-14 11:18:00,2.04914,2.04914,2.04888,2.04888,4526501.0
2006-06-14 11:19:00,2.04891,2.04891,2.04849,2.04849,11885802.0
2006-06-14 11:20:00,2.0483,2.0483,2.048,2.0482,1418945.0
2006-06-14 11:21:00,2.04832,2.0486,2.04832,2.0486,9197611.0
2006-06-14 11:22:00,2.04864,2.04881,2.04864,2.04881,10014442.0
2006-06-14 11:23:00,2.04863,2.04863,2.04809,2.04809,1327617.0
2006-06-14 11:24:00,2.04794,2.04794,2.0478,2.04788,6362329.0
2006-06-14 11:25:00,2.04795,2.04827,2.04795,2.04827,11375900.0
2006-06-14 11:26:00,2.04826,2.04833,2.04812,2.04829,13749301.0
2006-06-14 11:27:00,2.04836,2.04844,2.04822,2.04834,2305048.0
2006-06-14 11:28:00,2.0483,2.04845,2.04803,2.04827,8599417.0
2006-06-14 11:29:00,2.04834,2.04834,2.04809,2.04826,2986691.0
2006-06-14 11:30:00,2.04802,2.04807,2.04769,2.04769,15092918.0
2006-06-14 11:31:00,2.04757,2.04771,2.04749,2.04753,5017593.0
2006-06-14 11:32:00,2.04766,2.04792,2.04761,2.04792,5691191.0
2006-06-14 11:33:00,2.04778,2.04797,2.04778,2.04784,13032573.0
2006-06-14 11:34:00,2.04805,2.04831,2.04805,2.04831,4642103.0
2006-06-14 11:35:00,2.04835,2.04883,2.04829,2.04883,4280454.0
2006-06-14 11:36:00,2.04863,2.04867,2.04845,2.04849,5785826.0
2006-06-14 11:37:00,2.04843,2.04875,2.04843,2.04875,22905293.0
2006-06-14 11:38:00,2.0487,2.04877,2.04869,2.04875,4520401.0
2006-06-14 11:39:00,2.04853,2.04869,2.04843,2.04853,15411809.0
2006-06-14 11:40:00,2.04865,2.04865,2.04842,2.0485,2859500.0
2006-06-14 11:41:00,2.04845,2.04848,2.04818,2.0482,6256445.0
2006-06-14 11:42:00,2.04836,2.04851,2.04826,2.04851,7131069.0
2006-06-14 11:43:00,2.04858,2.04871,2.04852,2.04857,4721500.0
2006-06-14 11:44:00,2.04856,2.04856,2.04841,2.04852,16569590.0
2006-06-14 11:45:00,2.04862,2.04881,2.04859,2.04881,12561249.0
2006-06-14 11:46:00,2.04882,2.04892,2.04855,2.04886,4351402.0
2006-06-14 11:47:00,2.04901,2.04907,2.04901,2.04907,5513511.0
2006-06-14 11:48:00,2.04898,2.04911,2.04896,2.04906,3414477.0
2006-06-14 11:49:00,2.04918,2.04929,2.04899,2.04899,3668336.0
2006-06-14 11:50:00,2.04915,2.04916,2.04901,2.04916,8939122.0
2006-06-14 11:51:00,2.04922,2.04945,2.04922,2.04923,8791813.0
2006-06-14 11:52:00,2.0491,2.0491,2.04884,2.04904,21039920.0
2006-06-14 11:53:00,2.04901,2.04901,2.0486,2.0486,6124271.0
2006-06-14 11:54:00,2.04853,2.04858,2.04851,2.04856,17120112.0
2006-06-14 11:55:00,2.04855,2.0486,2.04848,2.04849,8015812.0
2006-06-14 11:56:00,2.0484,2.04842,2.04826,2.04827,13662156.0
2006-06-14 11:57:00,2.04828,2.04831,2.04818,2.04822,5891564.0
2006-06-14 11:58:00,2.04818,2.04818,2.04799,2.04799,18190919.0
2006-06-14 11:59:00,2.04806,2.04822,2.04774,2.04816,18678778.0
2006-06-14 12:00:00,2.04817,2.04817,2.04774,2.04789,2867941.0
2006-06-14 12:01:00,2.04771,2.04793,2.0477,2.04793,7013567.0
2006-06-14 12:02:00,2.04794,2.04797,2.04787,2.04797,2293387.0
2006-06-14 12:03:00,2.04812,2.04832,2.04807,2.04832,4553520.0
2006-06-14 12:04:00,2.04826,2.04847,2.04826,2.04838,6214940.0
2006-06-14 12:05:00,2.04832,2.04833,2.0481,2.0481,3459367.0
2006-06-14 12:06:00,2.04814,2.04824,2.04804,2.04824,11466666.0
2006-06-14 12:07:00,2.04817,2.04842,2.04804,2.04842,10085316.0
2006-06-14 12:08:00,2.04849,2.04873,2.04844,2.04854,3980683.0
2006-06-14 12:09:00,2.04855,2.04855,2.04828,2.04829,17828054.0
2006-06-14 12:10:00,2.04833,2.04833,2.04821,2.0483,7761921.0
2006-06-14 12:11:00,2.04846,2.04857,2.04843,2.04846,3405446.0
2006-06-14 12:12:00,2.04826,2.04827,2.04766,2.04766,4050291.0
2006-06-14 12:13:00,2.04768,2.04768,2.0474,2.04755,2760228.0
2006-06-14 12:14:00,2.04751,2.04767,2.04715,2.04715,5362387.0
2006-06-14 12:15:00,2.04721,2.04721,2.04694,2.04705,5546549.0
2006-06-14 12:16:00,2.04704,2.04704,2.04667,2.04685,2985425.0
2006-06-14 12:17:00,2.04681,2.04681,2.04631,2.04659,7735606.0
2006-06-14 12:18:00,2.04653,2.04653,2.04622,2.04622,1456563.0
2006-06-14 12:19:00,2.04622,2.04665,2.04622,2.04665,1618021.0
2006-06-14 12:20:00,2.04669,2.04673,2.04653,2.04653,834286.0
2006-06-14 12:21:00,2.04635,2.04635,2.04592,2.04615,10273976.0
2006-06-14 12:22:00,2.04618,2.04618,2.04604,2.04604,21820683.0
2006-06-14 12:23:00,2.04598,2.04604,2.04595,2.04597,8582848.0
2006-06-14 12:24:00,2.04586,2.04586,2.04573,2.04573,7478194.0
2006-06-14 12:25:00,2.04551,2.04566,2.04548,2.04554,5467736.0
2006-06-14 12:26:00,2.0455,2.04582,2.04545,2.04582,14272314.0
2006-06-14 12:27:00,2.04597,2.04629,2.04597,2.04613,3449860.0
2006-06-14 12:28:00,2.04621,2.04634,2.04607,2.04634,1891376.0
2006-06-14 12:29:00,2.04631,2.04673,2.04631,2.04673,6850969.0
2006-06-14 12:30:00,2.0464,2.0464,2.04605,2.04605,474616.0
2006-06-14 12:31:00,2.046,2.04628,2.046,2.04627,11999231.0
2006-06-14 12:32:00,2.04641,2.04641,2.04601,2.04601,1626165.0
2006-06-14 12:33:00,2.046,2.04614,2.0459,2.04614,13076831.0
2006-06-14 12:34:00,2.04606,2.04606,2.04584,2.046,6012685.0
2006-06-14 12:35:00,2.04606,2.04622,2.04606,2.04612,4084173.0
2006-06-14 12:36:00,2.04621,2.04647,2.04621,2.04647,1721399.0
2006-06-14 12:37:00,2.04639,2.04663,2.04639,2.04643,2421595.0
2006-06-14 12:38:00,2.04661,2.04689,2.04651,2.04689,4354815.0
2006-06-14 12:39:00,2.0469,2.047,2.04675,2.04679,11661991.0
2006-06-14 12:40:00,2.04674,2.04674,2.04589,2.04589,1450998.0
2006-06-14 12:41:00,2.04584,2.04584,2.04547,2.04547,9773151.0
2006-06-14 12:42:00,2.0454,2.04543,2.04519,2.04519,8650200.0
2006-06-14 12:43:00,2.04513,2.04588,2.04513,2.04588,3440994.0
2006-06-14 12:44:00,2.04604,2.0461,2.04597,2.04599,13822563.0
2006-06-14 12:45:00,2.04581,2.0462,2.04581,2.0462,5002842.0
2006-06-14 12:46:00,2.04622,2.04624,2.0459,2.04624,11168352.0
2006-06-14 12:47:00,2.04625,2.04646,2.04617,2.04646,4018488.0
2006-06-14 12:48:00,2.04631,2.04631,2.04603,2.04609,2781374.0
2006-06-14 12:49:00,2.04607,2.04652,2.04602,2.04602,6750952.0
2006-06-14 12:50:00,2.04642,2.04651,2.04624,2.04651,6879733.0
2006-06-14 12:51:00,2.04656,2.04677,2.04644,2.04672,16587898.0
2006-06-14 12:52:00,2.04671,2.04671,2.04656,2.04669,6305858.0
2006-06-14 12:53:00,2.04668,2.04668,2.0465,2.04662,9772021.0
2006-06-14 12:54:00,2.04649,2.04649,2.04582,2.04589,1751263.0
2006-06-14 12:55:00,2.0459,2.046,2.0459,2.04597,2390123.0
2006-06-14 12:56:00,2.04594,2.04594,2.04576,2.04576,8319886.0
2006-06-14 12:57:00,2.04579,2.04579,2.04549,2.04557,3955344.0
2006-06-14 12:58:00,2.04559,2.04566,2.04553,2.04553,4779330.0
2006-06-14 12:59:00,2.04551,2.04573,2.04551,2.04557,12666846.0
2006-06-14 13:00:00,2.04556,2.04572,2.04556,2.04559,5408869.0
2006-06-14 13:01:00,2.04562,2.04562,2.04544,2.04544,5733299.0
2006-06-14 13:02:00,2.04547,2.04587,2.04547,2.04587,3882379.0
2006-06-14 13:03:00,2.04595,2.04614,2.04591,2.04614,10020281.0
2006-06-14 13:04:00,2.04624,2.04661,2.04624,2.04661,5579295.0
2006-06-14 13:05:00,2.04661,2.04661,2.0465,2.04654,14263914.0
2006-06-14 13:06:00,2.04655,2.04673,2.04655,2.04666,3766680.0
2006-06-14 13:07:00,2.04678,2.04678,2.04634,2.04676,10327265.0
2006-06-14 13:08:00,2.04671,2.04671,2.04644,2.04644,3221287.0
2006-06-14 13:09:00,2.04632,2.04632,2.046,2.04622,5819913.0
2006-06-14 13:10:00,2.04617,2.04653,2.04617,2.04634,3488317.0
2006-06-14 13:11:00,2.04639,2.04647,2.04627,2.0463,7740286.0
2006-06-14 13:12:00,2.04613,2.04613,2.04582,2.04593,6929219.0
2006-06-14 13:13:00,2.04586,2.04675,2.04586,2.04673,15014228.0
2006-06-14 13:14:00,2.04674,2.04681,2.04654,2.04654,2352505.0
2006-06-14 13:15:00,2.04645,2.0467,2.04645,2.0467,6187582.0
2006-06-14 13:16:00,2.0467,2.04671,2.04658,2.04658,14002413.0
2006-06-14 13:17:00,2.04669,2.04676,2.04653,2.04653,2070673.0
2006-06-14 13:18:00,2.04654,2.04654,2.04627,2.04627,2207392.0
2006-06-14 13:19:00,2.0463,2.04648,2.0463,2.04648,3733255.0
2006-06-14 13:20:00,2.04661,2.04667,2.04651,2.04651,2446092.0
2006-06-14 13:21:00,2.04654,2.0467,2.04651,2.0467,3746967.0
2006-06-14 13:22:00,2.04661,2.04682,2.04661,2.0468,7728026.0
2006-06-14 13:23:00,2.04679,2.04679,2.0464,2.0464,987657.0
2006-06-14 13:25:00,2.04635,2.04639,2.04586,2.04586,11232535.0
2006-06-14 13:26:00,2.04601,2.04623,2.04601,2.04623,10052628.0
2006-06-14 13:27:00,2.0463,2.04647,2.04626,2.04628,10777746.0
2006-06-14 13:28:00,2.04649,2.04687,2.04649,2.04687,2756822.0
2006-06-14 13:29:00,2.04691,2.04691,2.04672,2.04679,10677998.0
2006-06-14 13:30:00,2.0469,2.04719,2.04681,2.04719,4795882.0
2006-06-14 13:31:00,2.04723,2.04747,2.04723,2.04746,4812549.0
2006-06-14 13:32:00,2.04767,2.04778,2.04753,2.04753,4534278.0
2006-06-14 13:33:00,2.04755,2.04755,2.04695,2.04719,19652663.0
2006-06-14 13:34:00,2.04722,2.04736,2.04716,2.0473,9918811.0
2006-06-14 13:35:00,2.04735,2.04748,2.04731,2.04745,459358.0
2006-06-14 13:36:00,2.04737,2.04737,2.04708,2.04718,3953907.0
2006-06-14 13:37:00,2.04721,2.0474,2.04711,2.04711,1192661.0
2006-06-14 13:38:00,2.04716,2.04719,2.047,2.04703,4357611.0
2006-06-14 13:39:00,2.04713,2.04713,2.04669,2.04705,4746233.0
2006-06-14 13:40:00,2.04704,2.0474,2.04704,2.0474,8339035.0
2006-06-14 13:41:00,2.04752,2.04775,2.04748,2.04775,9594207.0
2006-06-14 13:42:00,2.0477,2.0477,2.04752,2.04764,7371248.0
2006-06-14 13:43:00,2.04763,2.04766,2.04741,2.04766,2621582.0
2006-06-14 13:44:00,2.04749,2.04756,2.04706,2.04706,5281878.0
2006-06-14 13:45:00,2.04706,2.04725,2.04695,2.04725,11181841.0
2006-06-14 13:46:00,2.04721,2.04721,2.04701,2.04711,4618606.0
2006-06-14 13:47:00,2.04731,2.04745,2.04731,2.04731,1168959.0
2006-06-14 13:48:00,2.04751,2.04765,2.04751,2.04765,33616.0
2006-06-14 13:49:00,2.04785,2.04808,2.04785,2.04808,3645968.0
2006-06-14 13:50:00,2.04802,2.04802,2.04779,2.04779,6581717.0
2006-06-14 13:51:00,2.04767,2.04823,2.04767,2.04823,658350.0
2006-06-14 13:52:00,2.04822,2.04822,2.04795,2.04795,1612939.0
2006-06-14 13:53:00,2.0477,2.04786,2.04763,2.04786,7475060.0
2006-06-14 13:54:00,2.04802,2.04836,2.04671,2.04836,1373989.0
2006-06-14 13:55:00,2.04854,2.04854,2.048,2.048,8117080.0
2006-06-14 13:56:00,2.04805,2.04825,2.04797,2.04825,8083078.0
2006-06-14 13:57:00,2.04826,2.04836,2.04822,2.04836,17000538.0
2006-06-14 13:58:00,2.04831,2.04835,2.04818,2.04835,1290550.0
2006-06-14 13:59:00,2.04836,2.04847,2.04824,2.04841,6431042.0
2006-06-14 14:00:00,2.04818,2.04818,2.0479,2.04798,11179743.0
2006-06-14 14:01:00,2.04806,2.04829,2.04666,2.04829,4995227.0
2006-06-14 14:02:00,2.04844,2.04864,2.0484,2.04849,7357304.0
2006-06-14 14:03:00,2.0482,2.0482,2.04785,2.04814,3853909.0
2006-06-14 14:04:00,2.04852,2.04852,2.04835,2.04835,2374584.0
2006-06-14 14:05:00,2.04806,2.04806,2.04779,2.04779,10081857.0
2006-06-14 14:06:00,2.04772,2.04777,2.04758,2.04771,4863335.0
2006-06-14 14:07:00,2.04764,2.04764,2.04739,2.04745,3863218.0
2006-06-14 14:08:00,2.04744,2.04773,2.04744,2.04773,6095909.0
2006-06-14 14:09:00,2.04792,2.04808,2.04784,2.04784,8244799.0
2006-06-14 14:10:00,2.04767,2.04774,2.04724,2.04747,3439454.0
2006-06-14 14:11:00,2.04757,2.04777,2.04747,2.04774,5014659.0
2006-06-14 14:12:00,2.04782,2.04797,2.04782,2.04788,6638237.0
2006-06-14 14:13:00,2.04778,2.04831,2.04767,2.04831,4782691.0
2006-06-14 14:14:00,2.04832,2.04854,2.04829,2.04854,12321542.0
2006-06-14 14:15:00,2.0485,2.04905,2.0485,2.04905,5551474.0
2006-06-14 14:16:00,2.04916,2.04922,2.04895,2.04922,2813727.0
2006-06-14 14:17:00,2.04917,2.04917,2.0489,2.04891,8066958.0
2006-06-14 14:18:00,2.04893,2.04893,2.04877,2.04889,2952153.0
2006-06-14 14:19:00,2.04899,2.04974,2.04899,2.04974,2810350.0
2006-06-14 14:20:00,2.04975,2.05031,2.04975,2.05031,6408573.0
2006-06-14 14:21:00,2.0503,2.05058,2.05025,2.05058,5544786.0
2006-06-14 14:22:00,2.05049,2.05085,2.05049,2.05085,12684584.0
2006-06-14 14:23:00,2.05098,2.05199,2.05098,2.05199,675547.0
2006-06-14 14:24:00,2.05203,2.05203,2.05177,2.05187,3977612.0
2006-06-14 14:25:00,2.05177,2.05177,2.05134,2.05134,13549291.0
2006-06-14 14:26:00,2.05062,2.05092,2.05059,2.05059,7940958.0
2006-06-14 14:27:00,2.05043,2.05043,2.05023,2.05023,3415644.0
2006-06-14 14:28:00,2.05018,2.05033,2.0501,2.05024,4104267.0
2006-06-14 14:29:00,2.0502,2.0502,2.0497,2.0497,2760436.0
2006-06-14 14:30:00,2.0496,2.0496,2.04935,2.04935,4216763.0
2006-06-14 14:31:00,2.0493,2.0493,2.04867,2.04871,5181392.0
2006-06-14 14:32:00,2.04862,2.04878,2.04839,2.04878,2090226.0
2006-06-14 14:33:00,2.04902,2.04972,2.04902,2.04972,7225114.0
2006-06-14 14:34:00,2.04994,2.05046,2.04994,2.05008,4416260.0
2006-06-14 14:35:00,2.05016,2.05042,2.05014,2.05028,15999615.0
2006-06-14 14:36:00,2.05039,2.05092,2.05033,2.05033,7349682.0
2006-06-14 14:37:00,2.05044,2.0507,2.05032,2.05037,2578448.0
2006-06-14 14:38:00,2.05018,2.05018,2.04988,2.04997,4363461.0
2006-06-14 14:39:00,2.05004,2.05052,2.05004,2.05052,4998011.0
2006-06-14 14:40:00,2.05071,2.0508,2.05071,2.0508,1081147.0
2006-06-14 14:41:00,2.05095,2.0518,2.05093,2.05172,9372927.0
2006-06-14 14:42:00,2.05144,2.05144,2.05048,2.05048,11341676.0
2006-06-14 14:43:00,2.05039,2.05039,2.05021,2.05039,3439153.0
2006-06-14 14:44:00,2.05046,2.05078,2.05046,2.05064,2497023.0
2006-06-14 14:45:00,2.05092,2.05219,2.05092,2.05219,4351519.0
2006-06-14 14:46:00,2.05234,2.05257,2.05234,2.05237,6339820.0
2006-06-14 14:47:00,2.05223,2.05223,2.05199,2.05199,2005602.0
2006-06-14 14:48:00,2.05197,2.05197,2.05124,2.05124,1715723.0
2006-06-14 14:49:00,2.05116,2.05116,2.05069,2.05069,3849917.0
2006-06-14 14:50:00,2.05059,2.05059,2.05014,2.05019,2742601.0
2006-06-14 14:51:00,2.05002,2.05015,2.04989,2.04989,4783342.0
2006-06-14 14:52:00,2.04991,2.0506,2.04991,2.0506,684200.0
2006-06-14 14:53:00,2.0506,2.05098,2.05045,2.05098,10554980.0
2006-06-14 14:54:00,2.05111,2.05159,2.05111,2.05119,16841063.0
2006-06-14 14:55:00,2.05137,2.05162,2.05137,2.0514,1217681.0
2006-06-14 14:56:00,2.05122,2.05122,2.05087,2.05092,6164107.0
2006-06-14 14:57:00,2.05103,2.05131,2.05103,2.05114,16546992.0
2006-06-14 14:58:00,2.05106,2.05106,2.05073,2.05073,9648345.0
2006-06-14 14:59:00,2.05068,2.05076,2.05047,2.05047,6389106.0
2006-06-14 15:00:00,2.05047,2.05065,2.05039,2.05043,13068036.0
2006-06-14 15:01:00,2.05035,2.05087,2.05035,2.05087,5496332.0
2006-06-14 15:02:00,2.05088,2.0509,2.05078,2.0509,7235825.0
2006-06-14 15:03:00,2.0511,2.05121,2.05095,2.05104,6579399.0
2006-06-14 15:04:00,2.05099,2.05188,2.05099,2.05188,5288063.0
2006-06-14 15:05:00,2.05192,2.05237,2.05184,2.05237,25105691.0
2006-06-14 15:06:00,2.05245,2.05247,2.05199,2.05247,9483741.0
2006-06-14 15:07:00,2.05248,2.05248,2.05193,2.05193,3465622.0
2006-06-14 15:08:00,2.0517,2.0517,2.05136,2.05167,2513962.0
2006-06-14 15:09:00,2.05182,2.05206,2.05159,2.05159,11597020.0
2006-06-14 15:10:00,2.05155,2.05155,2.05096,2.05115,2434113.0
2006-06-14 15:11:00,2.05132,2.05152,2.05131,2.05142,14312990.0
2006-06-14 15:12:00,2.05151,2.05151,2.05091,2.05091,11321019.0
2006-06-14 15:13:00,2.05103,2.05127,2.05103,2.05127,2248283.0
2006-06-14 15:14:00,2.05147,2.05148,2.05126,2.0514,2461023.0
2006-06-14 15:15:00,2.05159,2.05181,2.05159,2.05173,6201187.0
2006-06-14 15:16:00,2.05194,2.05203,2.05167,2.05167,17044584.0
2006-06-14 15:17:00,2.05145,2.05156,2.05144,2.05144,4395669.0
2006-06-14 15:18:00,2.05139,2.05155,2.05139,2.05155,6128398.0
2006-06-14 15:19:00,2.05177,2.05204,2.05177,2.05197,1818082.0
2006-06-14 15:20:00,2.05245,2.05281,2.05245,2.05281,503282.0
2006-06-14 15:21:00,2.05271,2.05271,2.05219,2.05219,250479.0
2006-06-14 15:22:00,2.0519,2.0519,2.05135,2.05135,2600977.0
2006-06-14 15:23:00,2.05124,2.05165,2.05118,2.05158,2489628.0
2006-06-14 15:24:00,2.05132,2.05209,2.05132,2.05209,3919484.0
2006-06-14 15:25:00,2.05198,2.05198,2.05118,2.05118,1368310.0
2006-06-14 15:26:00,2.05109,2.05109,2.05051,2.05051,2126612.0
2006-06-14 15:27:00,2.05067,2.05156,2.05067,2.05156,2411893.0
2006-06-14 15:28:00,2.05151,2.05164,2.05134,2.05164,6528185.0
2006-06-14 15:29:00,2.0518,2.0521,2.0518,2.05203,9050864.0
2006-06-14 15:30:00,2.05218,2.0523,2.05198,2.05201,2628583.0
2006-06-14 15:31:00,2.05194,2.05198,2.05156,2.05198,15182821.0
2006-06-14 15:32:00,2.05202,2.05239,2.05195,2.05236,10362930.0
2006-06-14 15:33:00,2.05257,2.05278,2.05248,2.05267,4933373.0
2006-06-14 15:34:00,2.05268,2.0527,2.05253,2.05263,13872431.0
2006-06-14 15:35:00,2.0526,2.05261,2.0524,2.05248,11628161.0
2006-06-14 15:36:00,2.05264,2.05294,2.05264,2.05294,6211240.0
2006-06-14 15:37:00,2.05298,2.05298,2.05275,2.05275,1839606.0
2006-06-14 15:38:00,2.05267,2.05268,2.05252,2.05252,7967023.0
2006-06-14 15:39:00,2.05266,2.05266,2.05247,2.05264,5350894.0
2006-06-14 15:40:00,2.05258,2.05282,2.05258,2.05268,1028449.0
2006-06-14 15:41:00,2.05246,2.05268,2.0522,2.05256,22861401.0
2006-06-14 15:42:00,2.05267,2.05288,2.05267,2.05288,1632460.0
2006-06-14 15:43:00,2.05293,2.05293,2.05283,2.05283,12736232.0
2006-06-14 15:44:00,2.05294,2.05328,2.05294,2.05323,811283.0
2006-06-14 15:45:00,2.05334,2.05346,2.0533,2.05346,8304209.0
2006-06-14 15:46:00,2.05351,2.05387,2.05351,2.05387,4248217.0
2006-06-14 15:47:00,2.05384,2.05384,2.05353,2.05353,9932799.0
2006-06-14 15:48:00,2.05343,2.0535,2.05334,2.05343,13556845.0
2006-06-14 15:49:00,2.0533,2.0533,2.05284,2.05284,26268084.0
2006-06-14 15:50:00,2.05331,2.05352,2.05331,2.05346,10598488.0
2006-06-14 15:51:00,2.0536,2.05371,2.05356,2.05364,3137670.0
2006-06-14 15:52:00,2.05364,2.05371,2.05342,2.05354,11836070.0
2006-06-14 15:53:00,2.0535,2.05381,2.05345,2.05381,6364482.0
2006-06-14 15:54:00,2.05376,2.05376,2.05358,2.05365,5721001.0
2006-06-14 15:55:00,2.05376,2.05417,2.05376,2.05417,23198083.0
2006-06-14 15:56:00,2.05416,2.05416,2.05392,2.05392,1536388.0
2006-06-14 15:57:00,2.05407,2.05467,2.05407,2.05467,2876111.0
2006-06-14 15:58:00,2.0545,2.0545,2.05404,2.05404,2630395.0
2006-06-14 15:59:00,2.05399,2.05399,2.05364,2.05364,714533.0
2006-06-14 16:00:00,2.05345,2.0541,2.05345,2.05383,14125401.0
2006-06-14 16:01:00,2.05376,2.05376,2.05351,2.05374,8839669.0
2006-06-14 16:02:00,2.05382,2.05482,2.05382,2.05482,4211318.0
2006-06-14 16:03:00,2.05488,2.05544,2.05488,2.05506,4704189.0
2006-06-14 16:04:00,2.05522,2.05564,2.0552,2.0552,2519313.0
2006-06-14 16:05:00,2.05511,2.05511,2.0544,2.05444,8898582.0
2006-06-14 16:06:00,2.05437,2.05469,2.05437,2.0545,449298.0
2006-06-14 16:07:00,2.05448,2.05473,2.05422,2.05422,10076710.0
2006-06-14 16:08:00,2.05425,2.05425,2.05409,2.05409,13724037.0
2006-06-14 16:09:00,2.05358,2.0539,2.05345,2.05345,10156662.0
2006-06-14 16:10:00,2.0538,2.05436,2.0538,2.0542,3110869.0
2006-06-14 16:11:00,2.05443,2.05443,2.05418,2.05432,3247137.0
2006-06-14 16:12:00,2.05431,2.05449,2.05406,2.05449,1244008.0
2006-06-14 16:13:00,2.05464,2.05495,2.05464,2.05495,4119348.0
2006-06-14 16:14:00,2.05513,2.05558,2.05513,2.05558,3799777.0
2006-06-14 16:15:00,2.05569,2.05627,2.05569,2.05626,5747742.0
2006-06-14 16:16:00,2.05629,2.05641,2.05614,2.05641,2954230.0
2006-06-14 16:17:00,2.05654,2.05667,2.05642,2.05642,2445395.0
2006-06-14 16:18:00,2.05633,2.05634,2.05618,2.05634,2222534.0
2006-06-14 16:19:00,2.05636,2.05655,2.05631,2.05655,4262302.0
2006-06-14 16:20:00,2.05654,2.05678,2.05654,2.05678,4973214.0
2006-06-14 16:21:00,2.05675,2.05675,2.05644,2.05644,4368506.0
2006-06-14 16:22:00,2.05642,2.05642,2.05569,2.05569,9646203.0
2006-06-14 16:23:00,2.05542,2.05542,2.05495,2.05495,4141863.0
2006-06-14 16:24:00,2.05496,2.05496,2.05465,2.05484,934974.0
2006-06-14 16:25:00,2.05491,2.05498,2.05479,2.0549,3829239.0
2006-06-14 16:26:00,2.05478,2.05478,2.05434,2.05434,22772070.0
2006-06-14 16:27:00,2.05438,2.05438,2.05327,2.05327,3586867.0
2006-06-14 16:28:00,2.05306,2.05306,2.05263,2.05263,2281405.0
2006-06-14 16:29:00,2.05272,2.05292,2.05272,2.0528,2213815.0
2006-06-14 16:30:00,2.05282,2.05335,2.05266,2.05335,2633740.0
2006-06-14 16:31:00,2.05356,2.05412,2.05356,2.05412,7267163.0
2006-06-14 16:32:00,2.0542,2.05443,2.0542,2.05433,6698820.0
2006-06-14 16:33:00,2.0545,2.05452,2.05443,2.05444,3524617.0
2006-06-14 16:34:00,2.05457,2.05457,2.05442,2.05442,4647928.0
2006-06-14 16:35:00,2.05433,2.05433,2.05376,2.05376,663564.0
2006-06-14 16:36:00,2.05366,2.05366,2.05347,2.05363,5682433.0
2006-06-14 16:37:00,2.05368,2.05407,2.05368,2.05407,1970016.0
2006-06-14 16:38:00,2.05409,2.05409,2.05378,2.05379,5230557.0
2006-06-14 16:39:00,2.05378,2.05381,2.05366,2.05372,1618064.0
2006-06-14 16:40:00,2.05383,2.05406,2.05379,2.05406,6256864.0
2006-06-14 16:41:00,2.05408,2.05408,2.05387,2.05389,1450701.0
2006-06-14 16:42:00,2.05383,2.05383,2.05362,2.05362,3572144.0
2006-06-14 16:43:00,2.05375,2.05381,2.05366,2.05366,4896203.0
2006-06-14 16:44:00,2.05357,2.05358,2.05328,2.05328,14554634.0
2006-06-14 16:45:00,2.05318,2.0532,2.05307,2.05313,11243387.0
2006-06-14 16:46:00,2.053,2.053,2.05275,2.05289,3107322.0
2006-06-14 16:47:00,2.05301,2.05389,2.05301,2.05389,9529114.0
2006-06-14 16:48:00,2.054,2.05402,2.05377,2.05377,2186143.0
2006-06-14 16:49:00,2.05388,2.05388,2.05362,2.05386,11035974.0
2006-06-14 16:50:00,2.05375,2.05382,2.05329,2.05355,12643436.0
2006-06-14 16:51:00,2.05341,2.05341,2.05283,2.05283,1188702.0
2006-06-14 16:52:00,2.05256,2.05275,2.05256,2.05271,4259167.0
2006-06-14 16:53:00,2.05274,2.05274,2.05225,2.05225,6244300.0
2006-06-14 16:54:00,2.05212,2.05212,2.05182,2.05196,6196407.0
2006-06-14 16:55:00,2.05194,2.05209,2.05192,2.05192,4293682.0
2006-06-14 16:56:00,2.05201,2.05222,2.05181,2.05222,4047033.0
2006-06-14 16:57:00,2.05248,2.05294,2.05248,2.05294,325212.0
2006-06-14 16:58:00,2.05308,2.05308,2.05278,2.05278,2203353.0
2006-06-14 16:59:00,2.05262,2.05262,2.05235,2.05241,13626580.0
2006-06-14 17:00:00,2.0526,2.05337,2.0526,2.05326,2259691.0
2006-06-14 17:01:00,2.05323,2.05346,2.05323,2.05344,5412388.0
2006-06-14 17:02:00,2.05341,2.05386,2.05334,2.05386,4157219.0
2006-06-14 17:03:00,2.05419,2.05447,2.05419,2.0542,698648.0
2006-06-14 17:04:00,2.05414,2.05418,2.05403,2.0541,2958936.0
2006-06-14 17:05:00,2.05408,2.05409,2.05354,2.05397,20164024.0
2006-06-14 17:06:00,2.05388,2.05388,2.0536,2.05361,1978047.0
2006-06-14 17:07:00,2.05385,2.05436,2.05385,2.05436,2234572.0
2006-06-14 17:08:00,2.05433,2.0544,2.05421,2.05421,18068498.0
2006-06-14 17:09:00,2.05423,2.05423,2.05401,2.05403,3007477.0
2006-06-14 17:10:00,2.05416,2.05417,2.05401,2.05401,6141811.0
2006-06-14 17:11:00,2.05403,2.05417,2.054,2.05417,3258757.0
2006-06-14 17:12:00,2.05405,2.05413,2.05385,2.05413,15738609.0
2006-06-14 17:13:00,2.05428,2.05445,2.05426,2.05445,1990060.0
2006-06-14 17:14:00,2.05451,2.05467,2.05451,2.05453,14973455.0
2006-06-14 17:15:00,2.05453,2.05484,2.05447,2.05484,7286867.0
2006-06-14 17:16:00,2.05481,2.05481,2.05452,2.05452,5592019.0
2006-06-14 17:17:00,2.05436,2.05436,2.05372,2.0542,11271237.0
2006-06-14 17:18:00,2.05414,2.05446,2.05407,2.05446,11350269.0
2006-06-14 17:19:00,2.05454,2.05476,2.05454,2.05476,560485.0
2006-06-14 17:20:00,2.05463,2.05463,2.05451,2.05451,11129190.0
2006-06-14 17:21:00,2.05448,2.05448,2.05427,2.05437,20426180.0
2006-06-14 17:22:00,2.05437,2.05443,2.05417,2.05417,10078434.0
2006-06-14 17:23:00,2.05427,2.05448,2.05427,2.05448,9178539.0
2006-06-14 17:24:00,2.05442,2.05471,2.05442,2.05458,2771813.0
2006-06-14 17:25:00,2.05436,2.05436,2.05392,2.05392,3936549.0
2006-06-14 17:26:00,2.05415,2.0542,2.05406,2.0541,3880980.0
2006-06-14 17:27:00,2.05413,2.05439,2.05413,2.05439,5698463.0
2006-06-14 17:28:00,2.0544,2.0545,2.05438,2.05444,7703926.0
2006-06-14 17:29:00,2.05441,2.05441,2.05421,2.05421,2630948.0
2006-06-14 17:30:00,2.05417,2.05455,2.05417,2.05455,4119723.0
2006-06-14 17:31:00,2.05459,2.05462,2.05446,2.05455,9270929.0
2006-06-14 17:32:00,2.05447,2.05447,2.05426,2.05436,2511185.0
2006-06-14 17:33:00,2.0544,2.05455,2.05419,2.05419,14367746.0
2006-06-14 17:34:00,2.05462,2.05471,2.05462,2.05471,2378439.0
2006-06-14 17:35:00,2.05476,2.05484,2.05469,2.05475,4026710.0
2006-06-14 17:36:00,2.05476,2.05476,2.05433,2.05433,9232006.0
2006-06-14 17:37:00,2.05427,2.05479,2.05427,2.05479,3591280.0
2006-06-14 17:38:00,2.05475,2.05479,2.05444,2.05465,3025620.0
2006-06-14 17:39:00,2.05466,2.05516,2.05466,2.05516,2265500.0
2006-06-14 17:40:00,2.05522,2.0553,2.05516,2.05516,2260626.0
2006-06-14 17:41:00,2.05516,2.05516,2.055,2.05505,5374841.0
2006-06-14 17:42:00,2.05497,2.05518,2.05497,2.05518,2476275.0
2006-06-14 17:43:00,2.05517,2.05525,2.05509,2.05514,1218305.0
2006-06-14 17:44:00,2.0551,2.05517,2.05501,2.05517,17841775.0
2006-06-14 17:45:00,2.05528,2.05551,2.05521,2.05551,3290311.0
2006-06-14 17:46:00,2.05562,2.05577,2.05557,2.05557,3066589.0
2006-06-14 17:47:00,2.05575,2.05601,2.05572,2.05601,6282769.0
2006-06-14 17:48:00,2.05599,2.05604,2.05585,2.0559,5897355.0
2006-06-14 17:49:00,2.05593,2.0567,2.05593,2.0567,6136425.0
2006-06-14 17:50:00,2.05682,2.05683,2.05658,2.05658,2030906.0
2006-06-14 17:51:00,2.05649,2.05649,2.05615,2.05633,7382994.0
2006-06-14 17:52:00,2.05632,2.05641,2.05619,2.05626,17223798.0
2006-06-14 17:53:00,2.0565,2.05697,2.0565,2.05697,6839132.0
2006-06-14 17:54:00,2.05699,2.05699,2.05681,2.05683,6042338.0
2006-06-14 17:55:00,2.0568,2.0568,2.05661,2.05661,5133017.0
2006-06-14 17:56:00,2.0565,2.05664,2.05641,2.0565,6073613.0
2006-06-14 17:57:00,2.05653,2.05659,2.05642,2.05651,7484609.0
2006-06-14 17:58:00,2.05637,2.05637,2.05601,2.05601,873681.0
2006-06-14 17:59:00,2.05587,2.05587,2.05565,2.0558,9535709.0
2006-06-14 18:00:00,2.05592,2.05605,2.05588,2.05605,1039335.0
2006-06-14 18:01:00,2.05598,2.05598,2.05547,2.05547,2186038.0
2006-06-14 18:02:00,2.05531,2.05556,2.05522,2.05522,17075936.0
2006-06-14 18:03:00,2.05514,2.05514,2.05482,2.05482,15303518.0
2006-06-14 18:04:00,2.05463,2.05483,2.05463,2.05475,2039929.0
2006-06-14 18:05:00,2.05463,2.05489,2.05463,2.05489,8524259.0
2006-06-14 18:06:00,2.05483,2.05487,2.05453,2.05484,4672326.0
2006-06-14 18:07:00,2.05473,2.05487,2.05473,2.05479,12667679.0
2006-06-14 18:08:00,2.05486,2.05499,2.05486,2.05499,1777365.0
2006-06-14 18:09:00,2.055,2.05527,2.05495,2.05526,8871573.0
2006-06-14 18:10:00,2.05517,2.05524,2.0549,2.0549,16839637.0
2006-06-14 18:11:00,2.0549,2.055,2.05483,2.05491,7312713.0
2006-06-14 18:12:00,2.05494,2.0552,2.05487,2.0552,2873487.0
2006-06-14 18:13:00,2.0552,2.05529,2.05512,2.05529,3061894.0
2006-06-14 18:14:00,2.05526,2.05542,2.05515,2.05523,2372816.0
2006-06-14 18:15:00,2.0553,2.05547,2.05515,2.05547,4931645.0
2006-06-14 18:16:00,2.05555,2.05578,2.05555,2.05574,5479166.0
2006-06-14 18:17:00,2.05568,2.05568,2.05535,2.05535,2015764.0
2006-06-14 18:18:00,2.05537,2.05537,2.05504,2.05508,3611141.0
2006-06-14 18:19:00,2.05516,2.05516,2.05477,2.05477,2449283.0
2006-06-14 18:20:00,2.05475,2.05475,2.05446,2.05446,3684052.0
2006-06-14 18:21:00,2.05448,2.05448,2.05426,2.05429,10395386.0
2006-06-14 18:22:00,2.05436,2.05436,2.05413,2.05415,394308.0
2006-06-14 18:23:00,2.05415,2.05424,2.05398,2.05398,3040199.0
2006-06-14 18:24:00,2.05406,2.05417,2.05403,2.05415,9968790.0
2006-06-14 18:25:00,2.05412,2.05417,2.05391,2.05391,1330051.0
2006-06-14 18:26:00,2.05377,2.05377,2.05338,2.05338,2155254.0
2006-06-14 18:27:00,2.05346,2.05346,2.05314,2.05314,17403412.0
2006-06-14 18:28:00,2.05292,2.053,2.05281,2.053,6769694.0
2006-06-14 18:29:00,2.05316,2.05344,2.05316,2.05338,31438712.0
2006-06-14 18:30:00,2.05315,2.05345,2.05312,2.05345,11942394.0
2006-06-14 18:31:00,2.05345,2.05345,2.05336,2.05337,5357734.0
2006-06-14 18:32:00,2.0534,2.05345,2.05337,2.05343,3140472.0
2006-06-14 18:33:00,2.05354,2.05379,2.05354,2.05379,9218478.0
2006-06-14 18:34:00,2.0539,2.05398,2.05373,2.05382,15204489.0
2006-06-14 18:35:00,2.05382,2.05388,2.05371,2.05374,7084047.0
2006-06-14 18:36:00,2.05385,2.05402,2.05384,2.05402,335479.0
2006-06-14 18:37:00,2.054,2.05425,2.05374,2.05425,5740886.0
2006-06-14 18:38:00,2.05428,2.05459,2.05428,2.05441,4210504.0
2006-06-14 18:39:00,2.05402,2.0541,2.05375,2.0541,12137471.0
2006-06-14 18:40:00,2.05414,2.05433,2.05414,2.05433,30966198.0
2006-06-14 18:41:00,2.05439,2.05439,2.05412,2.05416,4697742.0
2006-06-14 18:42:00,2.05428,2.05439,2.05428,2.05437,5403744.0
2006-06-14 18:43:00,2.05429,2.05435,2.05418,2.05424,4651844.0
2006-06-14 18:44:00,2.0542,2.05439,2.0542,2.05429,6709532.0
2006-06-14 18:45:00,2.05445,2.05446,2.05434,2.05434,2924210.0
2006-06-14 18:46:00,2.0543,2.05453,2.05427,2.05453,15079012.0
2006-06-14 18:47:00,2.05445,2.05445,2.05428,2.05432,4350596.0
2006-06-14 18:48:00,2.05438,2.05446,2.05437,2.05439,2936915.0
2006-06-14 18:49:00,2.05421,2.05427,2.05391,2.05391,6652539.0
2006-06-14 18:50:00,2.05364,2.05381,2.05343,2.05343,4904560.0
2006-06-14 18:51:00,2.05367,2.05367,2.0534,2.0534,2421855.0
2006-06-14 18:52:00,2.05351,2.05367,2.05351,2.05356,4331070.0
2006-06-14 18:53:00,2.05362,2.0539,2.05351,2.05376,2576267.0
2006-06-14 18:54:00,2.05357,2.05371,2.0535,2.0535,2556785.0
2006-06-14 18:55:00,2.05349,2.05357,2.05343,2.05357,5195204.0
2006-06-14 18:56:00,2.05353,2.05368,2.05345,2.05368,2074820.0
2006-06-14 18:57:00,2.05363,2.05402,2.05363,2.05402,838480.0
2006-06-14 18:58:00,2.05377,2.05377,2.05354,2.05357,2664671.0
2006-06-14 18:59:00,2.05371,2.05378,2.05363,2.05373,5111471.0
2006-06-14 19:00:00,2.05375,2.05397,2.05375,2.05397,3279889.0
2006-06-14 19:01:00,2.05406,2.05428,2.05403,2.05428,3325733.0
2006-06-14 19:02:00,2.05438,2.05488,2.05438,2.05478,3342825.0
2006-06-14 19:03:00,2.05463,2.05476,2.05456,2.05476,3882321.0
2006-06-14 19:04:00,2.05483,2.05497,2.05476,2.05477,7245985.0
2006-06-14 19:05:00,2.05492,2.05508,2.05491,2.05508,944602.0
2006-06-14 19:06:00,2.05512,2.05518,2.05512,2.05518,8488419.0
2006-06-14 19:07:00,2.05516,2.05516,2.05477,2.05477,6094746.0
2006-06-14 19:08:00,2.05465,2.05465,2.05444,2.05447,17210526.0
2006-06-14 19:09:00,2.05451,2.05451,2.0542,2.05434,10131666.0
2006-06-14 19:10:00,2.05441,2.05445,2.0543,2.05441,5543806.0
2006-06-14 19:11:00,2.05436,2.05436,2.05408,2.05415,3273554.0
2006-06-14 19:12:00,2.05407,2.05413,2.05402,2.05404,4501791.0
2006-06-14 19:13:00,2.05405,2.05405,2.05395,2.05399,3156939.0
2006-06-14 19:14:00,2.05395,2.05395,2.05369,2.05369,12008303.0
2006-06-14 19:15:00,2.05392,2.05392,2.05374,2.0538,16848820.0
2006-06-14 19:16:00,2.05388,2.05396,2.05376,2.05396,5020097.0
2006-06-14 19:17:00,2.054,2.05423,2.054,2.05423,4471856.0
2006-06-14 19:18:00,2.05425,2.05425,2.05412,2.05412,5187066.0
2006-06-14 19:19:00,2.05428,2.05442,2.05418,2.05442,2610745.0
2006-06-14 19:20:00,2.0542,2.05427,2.05394,2.05394,3415337.0
2006-06-14 19:21:00,2.05379,2.0538,2.05363,2.05369,3423460.0
2006-06-14 19:22:00,2.05365,2.05372,2.05355,2.05368,17551754.0
2006-06-14 19:23:00,2.05357,2.05357,2.05306,2.05306,1656676.0
2006-06-14 19:24:00,2.05298,2.0533,2.05298,2.0533,4677425.0
2006-06-14 19:25:00,2.05323,2.05344,2.05323,2.05335,7098883.0
2006-06-14 19:26:00,2.05331,2.05331,2.05317,2.05327,3657007.0
2006-06-14 19:27:00,2.05328,2.05328,2.05313,2.05317,4694085.0
2006-06-14 19:28:00,2.05312,2.05312,2.05291,2.05302,7049550.0
2006-06-14 19:29:00,2.05311,2.05349,2.05311,2.05349,9175901.0
2006-06-14 19:30:00,2.05338,2.05374,2.05338,2.05374,18654819.0
2006-06-14 19:31:00,2.0538,2.05459,2.0538,2.05459,10780948.0
2006-06-14 19:32:00,2.05454,2.05465,2.05454,2.05454,880061.0
2006-06-14 19:33:00,2.05441,2.05441,2.05411,2.05413,1379265.0
2006-06-14 19:34:00,2.05407,2.05411,2.054,2.05408,3050381.0
2006-06-14 19:35:00,2.05409,2.05447,2.05409,2.05446,14792135.0
2006-06-14 19:36:00,2.05444,2.0545,2.05433,2.05433,1417862.0
2006-06-14 19:37:00,2.05444,2.05456,2.05444,2.05452,7654649.0
2006-06-14 19:38:00,2.05445,2.05446,2.05435,2.05446,6514158.0
2006-06-14 19:39:00,2.05441,2.05453,2.05441,2.05453,4892962.0
2006-06-14 19:40:00,2.05458,2.05458,2.05432,2.05443,3164066.0
2006-06-14 19:41:00,2.05473,2.05492,2.0546,2.05492,1113700.0
2006-06-14 19:42:00,2.05489,2.05509,2.05487,2.05491,7434242.0
2006-06-14 19:43:00,2.05482,2.05486,2.05432,2.05456,688286.0
2006-06-14 19:44:00,2.0545,2.0545,2.05436,2.05442,2311149.0
2006-06-14 19:45:00,2.05446,2.05461,2.05439,2.05461,11797233.0
2006-06-14 19:46:00,2.05467,2.05491,2.05467,2.05491,1847873.0
2006-06-14 19:47:00,2.05491,2.05491,2.05457,2.05475,4925443.0
2006-06-14 19:48:00,2.05469,2.05469,2.05443,2.05445,3960931.0
2006-06-14 19:49:00,2.05448,2.0548,2.05448,2.0548,16833292.0
2006-06-14 19:50:00,2.05478,2.05493,2.05478,2.05484,19836427.0
2006-06-14 19:51:00,2.05489,2.05496,2.05469,2.05469,2936188.0
2006-06-14 19:52:00,2.05452,2.05484,2.05452,2.05484,2870489.0
2006-06-14 19:53:00,2.05477,2.05494,2.05477,2.0549,22117318.0
2006-06-14 19:54:00,2.05481,2.05481,2.05428,2.05471,3141144.0
2006-06-14 19:55:00,2.05478,2.05516,2.05478,2.05516,7186038.0
2006-06-14 19:56:00,2.05519,2.05536,2.05519,2.05536,5857998.0
2006-06-14 19:57:00,2.05519,2.05519,2.05495,2.05495,309039.0
2006-06-14 19:58:00,2.05506,2.05506,2.05476,2.0548,5680774.0
2006-06-14 19:59:00,2.0548,2.05486,2.05478,2.05478,7409433.0
2006-06-14 20:00:00,2.05489,2.05517,2.05486,2.05517,23397325.0
2006-06-14 20:01:00,2.05519,2.05522,2.05491,2.05491,6469363.0
2006-06-14 20:02:00,2.05503,2.05577,2.05503,2.05577,1747968.0
2006-06-14 20:03:00,2.05562,2.05562,2.05534,2.05538,4119750.0
2006-06-14 20:04:00,2.0552,2.05545,2.0552,2.05522,1861983.0
2006-06-14 20:05:00,2.05522,2.05539,2.05484,2.05539,5027155.0
2006-06-14 20:06:00,2.05552,2.05571,2.05532,2.05532,5166389.0
2006-06-14 20:07:00,2.05519,2.05556,2.05519,2.05556,7498098.0
2006-06-14 20:08:00,2.05565,2.05565,2.05549,2.05549,7007072.0
2006-06-14 20:09:00,2.05574,2.05581,2.05569,2.05573,5884186.0
2006-06-14 20:10:00,2.05558,2.05558,2.05491,2.05491,2965780.0
2006-06-14 20:11:00,2.05499,2.05499,2.05472,2.05484,585008.0
2006-06-14 20:12:00,2.05488,2.05495,2.05468,2.05468,6865619.0
2006-06-14 20:13:00,2.05461,2.05472,2.05455,2.05455,4072404.0
2006-06-14 20:14:00,2.05448,2.05468,2.05442,2.05453,17712778.0
2006-06-14 20:15:00,2.05458,2.05458,2.05428,2.05448,17976743.0
2006-06-14 20:16:00,2.05453,2.05483,2.05453,2.05483,6391054.0
2006-06-14 20:17:00,2.05481,2.05506,2.05481,2.05506,517192.0
2006-06-14 20:18:00,2.05509,2.05514,2.05502,2.05508,4499446.0
2006-06-14 20:19:00,2.05538,2.05547,2.05538,2.05547,60851.0
2006-06-14 20:20:00,2.0558,2.05617,2.0558,2.05617,13720449.0
2006-06-14 20:21:00,2.05638,2.05638,2.05587,2.05587,11669719.0
2006-06-14 20:22:00,2.05568,2.05568,2.05516,2.05523,10624372.0
2006-06-14 20:23:00,2.05534,2.05534,2.05516,2.05533,4405310.0
2006-06-14 20:24:00,2.05525,2.05532,2.05525,2.05531,6807330.0
2006-06-14 20:25:00,2.05525,2.05525,2.05489,2.05489,13639370.0
2006-06-14 20:26:00,2.05476,2.05476,2.05445,2.05445,1316663.0
2006-06-14 20:27:00,2.05434,2.05455,2.05434,2.05455,1562012.0
2006-06-14 20:28:00,2.05454,2.05454,2.05449,2.05449,364993.0
2006-06-14 20:29:00,2.05443,2.05456,2.05431,2.05431,1466128.0
2006-06-14 20:30:00,2.05437,2.0544,2.05368,2.05368,6023780.0
2006-06-14 20:31:00,2.05374,2.05385,2.05374,2.05385,91417.0
2006-06-14 20:32:00,2.05393,2.05406,2.05393,2.05396,10021806.0
2006-06-14 20:33:00,2.05392,2.05403,2.05377,2.05377,1693619.0
2006-06-14 20:34:00,2.05379,2.05394,2.05364,2.05375,18314020.0
2006-06-14 20:35:00,2.05371,2.05382,2.05364,2.05377,2823019.0
2006-06-14 20:36:00,2.05375,2.05377,2.05361,2.05377,428053.0
2006-06-14 20:37:00,2.05375,2.05385,2.05375,2.05384,881517.0
2006-06-14 20:38:00,2.05387,2.05394,2.05367,2.05394,7095652.0
2006-06-14 20:39:00,2.05374,2.05438,2.05374,2.05438,5573096.0
2006-06-14 20:40:00,2.05433,2.05482,2.05433,2.05482,2840113.0
2006-06-14 20:41:00,2.05472,2.05472,2.05458,2.05459,594930.0
2006-06-14 20:42:00,2.05453,2.05453,2.05431,2.05431,14814824.0
2006-06-14 20:43:00,2.05427,2.05427,2.05378,2.05378,4344006.0
2006-06-14 20:44:00,2.05364,2.05364,2.0532,2.0532,2305920.0
2006-06-14 20:45:00,2.0531,2.0531,2.05305,2.05305,563974.0
2006-06-14 20:46:00,2.05301,2.05301,2.05246,2.05246,5523047.0
2006-06-14 20:47:00,2.05246,2.05246,2.05184,2.05194,2225421.0
2006-06-14 20:48:00,2.05194,2.05194,2.05176,2.05183,12103454.0
2006-06-14 20:49:00,2.05191,2.05238,2.05191,2.05238,3989379.0
2006-06-14 20:50:00,2.05242,2.05242,2.05222,2.05222,8734879.0
2006-06-14 20:51:00,2.0522,2.0522,2.05184,2.05184,4401026.0
2006-06-14 20:52:00,2.05171,2.05171,2.05144,2.0515,2722236.0
2006-06-14 20:53:00,2.05154,2.05155,2.05142,2.05155,1453657.0
2006-06-14 20:54:00,2.05146,2.05148,2.05136,2.05142,1412468.0
2006-06-14 20:55:00,2.05142,2.05153,2.05137,2.05142,742275.0
2006-06-14 20:56:00,2.05151,2.05203,2.05151,2.05203,12096653.0
2006-06-14 20:57:00,2.05214,2.0524,2.05214,2.05223,1649214.0
2006-06-14 20:58:00,2.05199,2.05253,2.0518,2.05253,7492450.0
2006-06-14 20:59:00,2.05223,2.0529,2.05223,2.0528,10308718.0
2006-06-14 21:00:00,2.05277,2.05277,2.05254,2.05254,7447783.0
2006-06-14 21:01:00,2.05254,2.05263,2.05209,2.05209,17169387.0
2006-06-14 21:02:00,2.05214,2.05241,2.05206,2.05241,13428412.0
2006-06-14 21:03:00,2.05228,2.05228,2.05171,2.05171,5074050.0
2006-06-14 21:04:00,2.05185,2.05223,2.05185,2.05223,7573710.0
2006-06-14 21:05:00,2.05218,2.05218,2.05203,2.05212,3668398.0
2006-06-14 21:06:00,2.05213,2.05234,2.05213,2.05234,5051893.0
2006-06-14 21:07:00,2.05238,2.05238,2.05219,2.05223,6214753.0
2006-06-14 21:08:00,2.05212,2.05221,2.052,2.05221,6177830.0
2006-06-14 21:09:00,2.05205,2.05214,2.05205,2.05212,24521689.0
2006-06-14 21:10:00,2.05167,2.05225,2.05167,2.05225,10734808.0
2006-06-14 21:11:00,2.05214,2.05223,2.05214,2.05223,926454.0
2006-06-14 21:12:00,2.0522,2.0522,2.05194,2.05207,3608167.0
2006-06-14 21:13:00,2.05201,2.05201,2.0518,2.05182,4392702.0
2006-06-14 21:15:00,2.05177,2.05177,2.0513,2.05167,8006077.0
2006-06-14 21:16:00,2.05166,2.05166,2.05166,2.05166,7156139.0
2006-06-14 21:17:00,2.05148,2.05181,2.05144,2.05181,1647334.0
2006-06-14 21:18:00,2.05193,2.05226,2.05193,2.05226,1097184.0
2006-06-14 21:20:00,2.05221,2.05261,2.05221,2.05261,5613146.0
2006-06-14 21:21:00,2.05259,2.05259,2.05239,2.05243,1136961.0
2006-06-14 21:22:00,2.05255,2.05294,2.05255,2.05294,8449025.0
2006-06-14 21:23:00,2.0531,2.05341,2.0531,2.05332,4597014.0
2006-06-14 21:24:00,2.05333,2.05333,2.0532,2.0532,239594.0
2006-06-14 21:25:00,2.05333,2.05347,2.05325,2.05347,2926147.0
2006-06-14 21:26:00,2.05336,2.05345,2.05309,2.05309,3167832.0
2006-06-14 21:28:00,2.0531,2.05311,2.0528,2.0528,2893648.0
2006-06-14 21:29:00,2.05276,2.05276,2.05232,2.05255,2817763.0
2006-06-14 21:30:00,2.05265,2.05265,2.05241,2.05249,6700680.0
2006-06-14 21:31:00,2.05242,2.05247,2.05231,2.05235,3032927.0
2006-06-14 21:32:00,2.05238,2.05252,2.05227,2.05244,4457445.0
2006-06-14 21:33:00,2.0526,2.05262,2.05248,2.05248,2536879.0
2006-06-14 21:34:00,2.05221,2.05232,2.05215,2.0522,689798.0
2006-06-14 21:35:00,2.0521,2.05225,2.0521,2.05225,5424014.0
2006-06-14 21:36:00,2.05227,2.05245,2.05227,2.05245,2969982.0
2006-06-14 21:37:00,2.05256,2.05273,2.05256,2.05273,2098140.0
2006-06-14 21:39:00,2.05281,2.05294,2.05281,2.05294,3459979.0
2006-06-14 21:40:00,2.05295,2.05295,2.05264,2.05274,4285394.0
2006-06-14 21:41:00,2.05267,2.05283,2.05267,2.05278,729691.0
2006-06-14 21:42:00,2.05275,2.05275,2.05242,2.05242,267122.0
2006-06-14 21:43:00,2.05225,2.0524,2.05223,2.05223,5641201.0
2006-06-14 21:44:00,2.05221,2.0523,2.05211,2.05211,8580070.0
2006-06-14 21:45:00,2.05205,2.05206,2.05175,2.05201,5160462.0
2006-06-14 21:46:00,2.05208,2.0525,2.05202,2.0525,6215713.0
2006-06-14 21:47:00,2.05245,2.05245,2.05228,2.05234,16710153.0
2006-06-14 21:48:00,2.05225,2.05225,2.05176,2.05176,5065377.0
2006-06-14 21:49:00,2.05169,2.05178,2.05158,2.05158,2426114.0
2006-06-14 21:50:00,2.0517,2.05178,2.05163,2.05168,6311209.0
2006-06-14 21:51:00,2.05168,2.05171,2.05157,2.05157,2877681.0
2006-06-14 21:52:00,2.05154,2.05154,2.05144,2.05152,3854847.0
2006-06-14 21:53:00,2.05145,2.05161,2.05145,2.05145,10412364.0
2006-06-14 21:54:00,2.05131,2.05131,2.05112,2.05112,496389.0
2006-06-14 21:55:00,2.05104,2.05128,2.05104,2.05128,8923517.0
2006-06-14 21:56:00,2.05143,2.05161,2.05143,2.05155,4288431.0
2006-06-14 21:57:00,2.05152,2.05173,2.05149,2.05167,3557319.0
2006-06-14 21:58:00,2.05161,2.05161,2.05141,2.05141,3569229.0
2006-06-14 21:59:00,2.05126,2.05132,2.05125,2.05126,3908879.0
2006-06-14 22:00:00,2.05131,2.05159,2.05131,2.05144,10626677.0
2006-06-14 22:01:00,2.05137,2.0515,2.05133,2.05145,2160223.0
2006-06-14 22:02:00,2.05135,2.05152,2.05135,2.05152,2311183.0
2006-06-14 22:03:00,2.05157,2.05213,2.05153,2.05213,10724363.0
2006-06-14 22:04:00,2.05217,2.05242,2.05217,2.05242,3909213.0
2006-06-14 22:05:00,2.052,2.05213,2.05179,2.05213,2659711.0
2006-06-14 22:06:00,2.05208,2.05218,2.05197,2.05218,39738823.0
2006-06-14 22:07:00,2.05222,2.05246,2.05222,2.05246,4934137.0
2006-06-14 22:08:00,2.05237,2.05237,2.05212,2.05218,3086009.0
2006-06-14 22:09:00,2.05207,2.05222,2.05201,2.05222,3575792.0
2006-06-14 22:10:00,2.05218,2.05223,2.05218,2.05221,3690027.0
2006-06-14 22:11:00,2.05214,2.05214,2.0516,2.0516,2041270.0
2006-06-14 22:12:00,2.0513,2.0513,2.05102,2.05102,7681311.0
2006-06-14 22:13:00,2.05087,2.05087,2.05036,2.05036,7695125.0
2006-06-14 22:14:00,2.05069,2.05069,2.05041,2.05047,4968502.0
2006-06-14 22:15:00,2.05062,2.05081,2.0506,2.0506,7133990.0
2006-06-14 22:16:00,2.05082,2.05083,2.05075,2.05075,1887057.0
2006-06-14 22:17:00,2.05079,2.05096,2.05079,2.05085,5792618.0
2006-06-14 22:18:00,2.05079,2.05098,2.05079,2.05097,3859720.0
2006-06-14 22:19:00,2.05093,2.05102,2.05082,2.05102,589733.0
2006-06-14 22:21:00,2.05107,2.05111,2.05095,2.0511,7194266.0
2006-06-14 22:22:00,2.05111,2.05111,2.05108,2.05108,1127429.0
2006-06-14 22:23:00,2.05101,2.05123,2.05101,2.05114,11970783.0
2006-06-14 22:24:00,2.05102,2.05108,2.05078,2.05078,8107306.0
2006-06-14 22:25:00,2.0511,2.05134,2.0511,2.05134,145774.0
2006-06-14 22:26:00,2.05132,2.05132,2.0509,2.05112,7586590.0
2006-06-14 22:27:00,2.05119,2.05134,2.05116,2.05134,1919959.0
2006-06-14 22:28:00,2.05129,2.0514,2.05119,2.0514,13934273.0
2006-06-14 22:29:00,2.05153,2.05177,2.05153,2.05163,3189427.0
2006-06-14 22:30:00,2.05178,2.05195,2.05175,2.05195,1143345.0
2006-06-14 22:31:00,2.05194,2.05221,2.05194,2.05212,3724469.0
2006-06-14 22:32:00,2.05231,2.05245,2.05231,2.05245,5556344.0
2006-06-14 22:33:00,2.05256,2.05277,2.05256,2.05277,2845080.0
2006-06-14 22:34:00,2.05283,2.05283,2.05272,2.05272,12300.0
2006-06-14 22:35:00,2.05294,2.05294,2.05273,2.05275,1416596.0
2006-06-14 22:36:00,2.05262,2.05262,2.05252,2.05252,4011381.0
2006-06-14 22:37:00,2.0525,2.0526,2.05232,2.05232,7478986.0
2006-06-14 22:38:00,2.05215,2.05246,2.05215,2.05241,4585071.0
2006-06-14 22:39:00,2.05246,2.05255,2.05246,2.05255,14822354.0
2006-06-14 22:40:00,2.0525,2.05268,2.0525,2.05255,2254219.0
2006-06-14 22:41:00,2.05267,2.05274,2.0526,2.05274,5340441.0
2006-06-14 22:42:00,2.05268,2.05268,2.05248,2.05265,1686398.0
2006-06-14 22:43:00,2.05281,2.05314,2.05281,2.05314,6569196.0
2006-06-14 22:44:00,2.05308,2.05356,2.05308,2.05356,1532216.0
2006-06-14 22:45:00,2.05344,2.05344,2.05331,2.05331,1347805.0
2006-06-14 22:46:00,2.05333,2.05333,2.05323,2.05323,2182415.0
2006-06-14 22:47:00,2.05325,2.05325,2.05306,2.05306,2080071.0
2006-06-14 22:48:00,2.05307,2.05344,2.05307,2.05344,2803690.0
2006-06-14 22:49:00,2.05337,2.05337,2.05325,2.05326,14572553.0
2006-06-14 22:50:00,2.0532,2.0532,2.05268,2.05292,9174658.0
2006-06-14 22:51:00,2.05279,2.05288,2.05279,2.05281,3212827.0
2006-06-14 22:52:00,2.05242,2.05262,2.05242,2.05261,4222172.0
2006-06-14 22:53:00,2.05258,2.05258,2.05242,2.05242,860945.0
2006-06-14 22:54:00,2.05218,2.05228,2.0519,2.0519,7033569.0
2006-06-14 22:55:00,2.05179,2.05194,2.05179,2.05194,563369.0
2006-06-14 22:56:00,2.05197,2.05211,2.05195,2.05195,3399820.0
2006-06-14 22:57:00,2.05205,2.05212,2.05197,2.05212,11365555.0
2006-06-14 22:58:00,2.05221,2.05227,2.05217,2.05227,2634779.0
2006-06-14 22:59:00,2.05215,2.05221,2.05211,2.05211,2748277.0
2006-06-14 23:29:00,2.05193,2.05207,2.05193,2.05205,1323826.0
2006-06-14 23:30:00,2.05207,2.05207,2.05074,2.05074,8401689.0
2006-06-14 23:31:00,2.05053,2.05053,2.05028,2.05037,6529062.0
2006-06-14 23:32:00,2.05041,2.05041,2.05018,2.0503,10269445.0
2006-06-14 23:33:00,2.05023,2.05052,2.05023,2.05052,8423572.0
2006-06-14 23:34:00,2.05051,2.05051,2.05032,2.05032,5013863.0
2006-06-14 23:37:00,2.05036,2.0504,2.05032,2.0504,162407.0
2006-06-14 23:39:00,2.05037,2.05037,2.05036,2.05036,2343106.0
2006-06-14 23:40:00,2.0504,2.05049,2.05038,2.05049,2480994.0
2006-06-14 23:41:00,2.05043,2.05043,2.05028,2.0504,5678047.0
2006-06-14 23:42:00,2.05056,2.05059,2.05049,2.05055,8918330.0
2006-06-14 23:43:00,2.05059,2.05068,2.05056,2.05056,1365968.0
2006-06-14 23:44:00,2.05057,2.05075,2.05025,2.05025,2395078.0
2006-06-14 23:45:00,2.05026,2.05026,2.05008,2.05017,5126557.0
2006-06-14 23:46:00,2.05021,2.0504,2.05006,2.0504,4769487.0
2006-06-14 23:47:00,2.05042,2.05063,2.05042,2.05063,4063996.0
2006-06-14 23:49:00,2.05088,2.05088,2.05063,2.05063,3078559.0
2006-06-14 23:52:00,2.05054,2.05054,2.05041,2.05041,7898245.0
2006-06-14 23:53:00,2.05037,2.05037,2.05023,2.05023,933463.0
2006-06-14 23:54:00,2.05019,2.05019,2.05,2.05,26094797.0
2006-06-14 23:55:00,2.05001,2.05001,2.04963,2.04974,6026712.0
2006-06-14 23:56:00,2.04965,2.04966,2.04924,2.04955,1119348.0
2006-06-15 00:00:00,2.04953,2.05009,2.04953,2.05009,14824034.0
2006-06-15 00:01:00,2.05009,2.05028,2.05007,2.05021,7083209.0
2006-06-15 00:02:00,2.05026,2.05026,2.04995,2.04998,4274870.0
2006-06-15 00:03:00,2.05025,2.05072,2.05025,2.05072,1716685.0
2006-06-15 00:04:00,2.05082,2.05092,2.05082,2.05088,2090171.0
2006-06-15 00:05:00,2.05096,2.05108,2.05094,2.051,1646367.0
2006-06-15 00:10:00,2.05107,2.05107,2.05064,2.05079,445799.0
2006-06-15 00:11:00,2.05078,2.051,2.05066,2.051,5922488.0
2006-06-15 00:12:00,2.05093,2.05094,2.05079,2.05079,590251.0
2006-06-15 00:13:00,2.0509,2.05111,2.05056,2.05111,11967769.0
2006-06-15 00:14:00,2.0511,2.0511,2.05096,2.05108,18443260.0
2006-06-15 00:15:00,2.05111,2.05131,2.05111,2.05131,4721728.0
2006-06-15 00:16:00,2.05135,2.05139,2.05125,2.05139,8071193.0
2006-06-15 00:17:00,2.05124,2.05132,2.05078,2.05132,6980846.0
2006-06-15 00:18:00,2.05137,2.05137,2.05088,2.05121,15031041.0
2006-06-15 00:19:00,2.05099,2.05099,2.05079,2.05079,5899752.0
2006-06-15 00:20:00,2.05072,2.05078,2.05038,2.05055,1323487.0
2006-06-15 00:21:00,2.05045,2.0507,2.05035,2.05055,4579971.0
2006-06-15 00:22:00,2.05063,2.05073,2.05063,2.05073,645649.0
2006-06-15 00:24:00,2.05081,2.05103,2.05081,2.05101,5335875.0
2006-06-15 00:25:00,2.05109,2.05124,2.05109,2.05111,6639028.0
2006-06-15 00:27:00,2.05132,2.05171,2.05132,2.05171,5021872.0
2006-06-15 00:28:00,2.0519,2.05195,2.05182,2.05185,1543842.0
2006-06-15 00:30:00,2.05168,2.05176,2.05163,2.05163,4380725.0
2006-06-15 00:32:00,2.05164,2.05189,2.05164,2.05189,2312875.0
2006-06-15 00:33:00,2.05193,2.0521,2.05185,2.05201,1427445.0
2006-06-15 00:34:00,2.05228,2.05228,2.052,2.052,1367517.0
2006-06-15 00:35:00,2.05208,2.05215,2.05183,2.05215,688984.0
2006-06-15 00:36:00,2.05222,2.05245,2.05216,2.0524,3256301.0
2006-06-15 00:37:00,2.05228,2.05266,2.05228,2.05266,999682.0
2006-06-15 00:38:00,2.0526,2.05291,2.0526,2.05291,1622907.0
2006-06-15 00:39:00,2.0528,2.0528,2.05259,2.05264,2575021.0
2006-06-15 00:40:00,2.05243,2.05243,2.05219,2.0523,3820727.0
2006-06-15 00:41:00,2.05232,2.05241,2.05227,2.0524,1351647.0
2006-06-15 00:42:00,2.05233,2.05233,2.05206,2.05206,1431439.0
2006-06-15 00:43:00,2.05199,2.05199,2.05182,2.05182,9243327.0
2006-06-15 00:44:00,2.05198,2.05222,2.05195,2.05222,3417881.0
2006-06-15 00:45:00,2.05214,2.05252,2.05214,2.05252,2195377.0
2006-06-15 00:46:00,2.05264,2.05264,2.05251,2.05251,366854.0
2006-06-15 00:47:00,2.0525,2.0525,2.05207,2.05207,4583073.0
2006-06-15 00:48:00,2.05197,2.05201,2.05194,2.05194,1482661.0
2006-06-15 00:50:00,2.05195,2.05195,2.05177,2.05184,1780745.0
2006-06-15 00:51:00,2.05184,2.05192,2.05172,2.05192,11075389.0
2006-06-15 00:52:00,2.05188,2.05191,2.05175,2.05184,1265019.0
2006-06-15 00:53:00,2.05184,2.05184,2.05138,2.05138,546794.0
2006-06-15 00:54:00,2.0512,2.05131,2.05116,2.05123,2959004.0
2006-06-15 00:55:00,2.0514,2.052,2.0514,2.05195,9087618.0
2006-06-15 00:56:00,2.05218,2.05233,2.052,2.05213,3250747.0
2006-06-15 00:57:00,2.05198,2.05221,2.05197,2.05221,1027928.0
2006-06-15 00:58:00,2.05234,2.05307,2.05234,2.05301,4308363.0
2006-06-15 00:59:00,2.05284,2.05305,2.05264,2.05305,15149865.0
2006-06-15 01:00:00,2.05301,2.05301,2.05251,2.05279,5829829.0
2006-06-15 01:01:00,2.05276,2.053,2.05276,2.053,1458374.0
2006-06-15 01:02:00,2.05311,2.0533,2.05311,2.05329,5443152.0
2006-06-15 01:03:00,2.05322,2.05322,2.05287,2.05292,3080501.0
2006-06-15 01:04:00,2.05294,2.05305,2.05294,2.05305,2440433.0
2006-06-15 01:05:00,2.05289,2.05305,2.05277,2.053,6771896.0
2006-06-15 01:06:00,2.05309,2.05337,2.05309,2.05337,1315127.0
2006-06-15 01:07:00,2.05334,2.05355,2.05334,2.05355,414706.0
2006-06-15 01:09:00,2.05354,2.0536,2.05316,2.0536,8527008.0
2006-06-15 01:10:00,2.05366,2.05366,2.05347,2.05357,3477778.0
2006-06-15 01:14:00,2.0536,2.05369,2.05352,2.05369,2643068.0
2006-06-15 01:15:00,2.05369,2.0537,2.05325,2.05369,7512558.0
2006-06-15 01:16:00,2.05366,2.05366,2.05335,2.05335,4829595.0
2006-06-15 01:17:00,2.05335,2.05335,2.05315,2.05315,2735045.0
2006-06-15 01:19:00,2.05331,2.05331,2.05311,2.05315,5393190.0
2006-06-15 01:20:00,2.05308,2.05308,2.05256,2.05256,4759460.0
2006-06-15 01:21:00,2.05248,2.05248,2.05224,2.05242,1496843.0
2006-06-15 01:22:00,2.05227,2.05242,2.0522,2.05225,5412913.0
2006-06-15 01:23:00,2.05218,2.05218,2.05196,2.05196,1996249.0
2006-06-15 01:24:00,2.05207,2.05211,2.05194,2.05211,3088455.0
2006-06-15 01:25:00,2.05207,2.05207,2.05194,2.05204,8494061.0
2006-06-15 01:26:00,2.05188,2.05199,2.05188,2.05199,4954725.0
2006-06-15 01:27:00,2.05193,2.05232,2.05193,2.05232,647375.0
2006-06-15 01:28:00,2.05216,2.05216,2.05164,2.05176,7963425.0
2006-06-15 01:29:00,2.05177,2.05202,2.05148,2.05202,9001588.0
2006-06-15 01:30:00,2.05197,2.05216,2.05191,2.05204,14896530.0
2006-06-15 01:31:00,2.05228,2.05251,2.05228,2.05251,5373007.0
2006-06-15 01:32:00,2.05259,2.05269,2.05259,2.05269,3783354.0
2006-06-15 01:33:00,2.05272,2.05273,2.05232,2.05262,4907988.0
2006-06-15 01:34:00,2.05262,2.05262,2.05208,2.05208,6137532.0
2006-06-15 01:38:00,2.05252,2.05288,2.05252,2.05288,9611942.0
2006-06-15 01:39:00,2.05277,2.05277,2.05254,2.05254,3994425.0
2006-06-15 01:40:00,2.05283,2.05307,2.05272,2.05307,9602596.0
2006-06-15 01:42:00,2.05313,2.05323,2.05312,2.05312,4497402.0
2006-06-15 01:43:00,2.05315,2.05321,2.05315,2.05315,711233.0
2006-06-15 01:44:00,2.05312,2.05329,2.0531,2.05324,1443436.0
2006-06-15 01:45:00,2.05317,2.05333,2.05317,2.0533,3542590.0
2006-06-15 01:46:00,2.0533,2.0533,2.05309,2.05309,1051339.0
2006-06-15 01:47:00,2.05305,2.05305,2.05275,2.05276,1209845.0
2006-06-15 01:48:00,2.0527,2.0527,2.05241,2.05241,1283504.0
2006-06-15 01:52:00,2.05253,2.05259,2.05241,2.05249,4861813.0
2006-06-15 01:53:00,2.05246,2.05246,2.05227,2.05237,901072.0
2006-06-15 01:54:00,2.05228,2.05228,2.05208,2.0521,5239767.0
2006-06-15 01:55:00,2.05206,2.05244,2.05206,2.05244,8998546.0
2006-06-15 01:56:00,2.05247,2.05251,2.05228,2.05228,6814116.0
2006-06-15 01:57:00,2.05236,2.05249,2.0522,2.05243,3658517.0
2006-06-15 01:58:00,2.05238,2.05254,2.0523,2.05254,5131229.0
2006-06-15 01:59:00,2.05268,2.0527,2.05256,2.05256,6754513.0
2006-06-15 02:00:00,2.05227,2.05227,2.05214,2.05224,6539366.0
2006-06-15 02:01:00,2.05214,2.05214,2.05198,2.05208,5313481.0
2006-06-15 02:02:00,2.0521,2.05214,2.05199,2.05204,3776923.0
2006-06-15 02:03:00,2.05196,2.05227,2.05196,2.05227,6237748.0
2006-06-15 02:04:00,2.05237,2.0527,2.05233,2.05263,8279093.0
2006-06-15 02:05:00,2.05273,2.05275,2.05258,2.0527,4846700.0
2006-06-15 02:06:00,2.05273,2.05273,2.05246,2.05263,870433.0
2006-06-15 02:07:00,2.05249,2.05249,2.05208,2.05208,4771161.0
2006-06-15 02:08:00,2.05182,2.05182,2.05168,2.05178,8325351.0
2006-06-15 02:09:00,2.05182,2.05195,2.05181,2.05181,3604813.0
2006-06-15 02:10:00,2.0514,2.05188,2.0514,2.05172,9930853.0
2006-06-15 02:11:00,2.05169,2.05189,2.05169,2.05187,1360651.0
2006-06-15 02:12:00,2.052,2.05221,2.052,2.05203,1235039.0
2006-06-15 02:13:00,2.05188,2.05204,2.05188,2.05204,994833.0
2006-06-15 02:14:00,2.05208,2.05223,2.05208,2.05223,3862396.0
2006-06-15 02:16:00,2.05251,2.05265,2.05251,2.0526,13922765.0
2006-06-15 02:17:00,2.05253,2.05253,2.05234,2.05234,4956359.0
2006-06-15 02:18:00,2.05237,2.05252,2.05237,2.05252,624321.0
2006-06-15 02:19:00,2.05246,2.05264,2.05225,2.05264,8931554.0
2006-06-15 02:20:00,2.05258,2.05279,2.0524,2.0524,3694436.0
2006-06-15 02:21:00,2.0524,2.0524,2.05215,2.05224,9372934.0
2006-06-15 02:22:00,2.05256,2.05309,2.05256,2.05309,3289053.0
2006-06-15 02:23:00,2.05318,2.05318,2.05303,2.05306,745680.0
2006-06-15 02:24:00,2.05313,2.05315,2.05299,2.05299,13925034.0
2006-06-15 02:25:00,2.05294,2.05294,2.0528,2.0528,649171.0
2006-06-15 02:28:00,2.0527,2.0527,2.05252,2.05252,5204889.0
2006-06-15 02:29:00,2.05236,2.05257,2.05236,2.05239,14472489.0
2006-06-15 02:31:00,2.05242,2.05244,2.0523,2.05232,7346335.0
2006-06-15 02:32:00,2.05242,2.05242,2.0523,2.0523,633029.0
2006-06-15 02:33:00,2.05236,2.05236,2.05218,2.05218,4921260.0
2006-06-15 02:34:00,2.05226,2.05226,2.052,2.05205,8626040.0
2006-06-15 02:35:00,2.05209,2.05209,2.05204,2.05204,3002346.0
2006-06-15 02:36:00,2.05186,2.05199,2.05179,2.05187,1981582.0
2006-06-15 02:37:00,2.05187,2.05201,2.05175,2.05189,5052659.0
2006-06-15 02:38:00,2.052,2.05208,2.052,2.05201,3114214.0
2006-06-15 02:39:00,2.05216,2.05216,2.05178,2.05178,3034284.0
2006-06-15 02:40:00,2.05179,2.05179,2.0516,2.05174,5764525.0
2006-06-15 02:41:00,2.05168,2.05192,2.05168,2.0518,1617240.0
2006-06-15 02:42:00,2.05172,2.05182,2.05172,2.05175,2464497.0
2006-06-15 02:43:00,2.05171,2.0519,2.05163,2.0519,5365024.0
2006-06-15 02:44:00,2.05199,2.05218,2.05194,2.0521,4586803.0
2006-06-15 02:45:00,2.05209,2.05209,2.05159,2.0516,2464630.0
2006-06-15 02:46:00,2.05151,2.05158,2.05144,2.05157,2866736.0
2006-06-15 02:47:00,2.05152,2.05157,2.05144,2.05147,8808473.0
2006-06-15 02:48:00,2.05146,2.05146,2.0512,2.0512,4743403.0
2006-06-15 02:49:00,2.05113,2.05116,2.05095,2.05103,3524655.0
2006-06-15 02:50:00,2.05101,2.05123,2.05075,2.05118,7812907.0
2006-06-15 02:51:00,2.05123,2.05133,2.05123,2.05132,26370603.0
2006-06-15 02:52:00,2.05135,2.05135,2.05117,2.05117,401497.0
2006-06-15 02:53:00,2.05129,2.05149,2.05129,2.05149,1234976.0
2006-06-15 02:54:00,2.05154,2.05214,2.05154,2.05214,3286017.0
2006-06-15 02:55:00,2.05231,2.05231,2.052,2.052,2220594.0
2006-06-15 02:56:00,2.05193,2.05206,2.05192,2.05206,2392539.0
2006-06-15 02:57:00,2.05212,2.05226,2.05211,2.0522,5874962.0
2006-06-15 02:58:00,2.05221,2.05221,2.05206,2.05206,1468210.0
2006-06-15 03:00:00,2.05198,2.05198,2.05184,2.0519,14405120.0
2006-06-15 03:01:00,2.05198,2.05211,2.05198,2.05204,4359369.0
2006-06-15 03:02:00,2.05208,2.0525,2.05208,2.0525,965826.0
2006-06-15 03:03:00,2.0523,2.0523,2.05199,2.05225,3438125.0
2006-06-15 03:04:00,2.05199,2.05213,2.05198,2.05206,8387281.0
2006-06-15 03:05:00,2.05201,2.05243,2.05201,2.05243,2879250.0
2006-06-15 03:06:00,2.05258,2.05278,2.05258,2.05278,514920.0
2006-06-15 03:07:00,2.05271,2.05272,2.05252,2.05262,1283761.0
2006-06-15 03:08:00,2.05264,2.05265,2.05251,2.05263,10863550.0
2006-06-15 03:09:00,2.05263,2.05283,2.05262,2.05283,1901896.0
2006-06-15 03:11:00,2.05284,2.05306,2.05284,2.05306,1569618.0
2006-06-15 03:12:00,2.05294,2.05316,2.05294,2.0531,4443115.0
2006-06-15 03:13:00,2.05307,2.05329,2.05307,2.05329,407524.0
2006-06-15 03:15:00,2.05337,2.0536,2.05329,2.0536,3691416.0
2006-06-15 03:16:00,2.05345,2.05358,2.05345,2.05349,9132819.0
2006-06-15 03:17:00,2.05357,2.05366,2.05357,2.05366,1397481.0
2006-06-15 03:18:00,2.05353,2.05353,2.05332,2.05344,1426391.0
2006-06-15 03:19:00,2.05348,2.05362,2.05348,2.05359,3705486.0
2006-06-15 03:20:00,2.05376,2.05397,2.05367,2.05397,2344337.0
2006-06-15 03:21:00,2.05408,2.05432,2.05408,2.05426,3521942.0
2006-06-15 03:22:00,2.05426,2.05426,2.05385,2.05385,6301248.0
2006-06-15 03:23:00,2.05409,2.05426,2.05409,2.05419,3014814.0
2006-06-15 03:24:00,2.05417,2.05417,2.05398,2.0541,740207.0
2006-06-15 03:25:00,2.05404,2.05426,2.05404,2.0541,1498485.0
2006-06-15 03:26:00,2.05398,2.05411,2.05394,2.05402,11181749.0
2006-06-15 03:27:00,2.05403,2.05406,2.05393,2.05393,2467591.0
2006-06-15 03:28:00,2.05402,2.0541,2.05393,2.05399,3900196.0
2006-06-15 03:29:00,2.05396,2.05404,2.05387,2.05387,4710964.0
2006-06-15 03:30:00,2.054,2.05419,2.05364,2.05419,18296837.0
2006-06-15 03:31:00,2.05422,2.05422,2.05401,2.05401,1631624.0
2006-06-15 03:32:00,2.05382,2.05386,2.05368,2.05385,4658077.0
2006-06-15 03:33:00,2.0539,2.05394,2.05388,2.05394,4754682.0
2006-06-15 03:34:00,2.05399,2.05407,2.05398,2.05402,19346759.0
2006-06-15 03:35:00,2.0541,2.05427,2.0541,2.0541,5871343.0
2006-06-15 03:36:00,2.05424,2.05424,2.05392,2.05398,1051829.0
2006-06-15 03:37:00,2.05384,2.05384,2.05376,2.05376,676355.0
2006-06-15 03:38:00,2.0536,2.0536,2.05325,2.0533,4525664.0
2006-06-15 03:39:00,2.05344,2.05358,2.05326,2.05358,1393877.0
2006-06-15 03:40:00,2.05361,2.05365,2.05359,2.05359,5416095.0
2006-06-15 03:42:00,2.05367,2.05367,2.0536,2.0536,470311.0
2006-06-15 03:43:00,2.05368,2.05375,2.05363,2.05375,8759705.0
2006-06-15 03:44:00,2.05377,2.05384,2.05373,2.05384,4780044.0
2006-06-15 03:45:00,2.05381,2.05383,2.05367,2.05369,16917318.0
2006-06-15 03:46:00,2.05371,2.0539,2.05331,2.0539,11112135.0
2006-06-15 03:47:00,2.05392,2.05422,2.05392,2.05422,613055.0
2006-06-15 03:48:00,2.05418,2.05448,2.05418,2.05448,430936.0
2006-06-15 03:49:00,2.05452,2.05512,2.05431,2.05512,21459640.0
2006-06-15 03:50:00,2.05508,2.05509,2.055,2.055,836492.0
2006-06-15 03:51:00,2.05499,2.05499,2.05466,2.05485,14389689.0
2006-06-15 03:52:00,2.05489,2.05501,2.05486,2.05501,3541681.0
2006-06-15 03:53:00,2.05503,2.05515,2.05493,2.05515,2013313.0
2006-06-15 03:54:00,2.055,2.05506,2.05484,2.05506,3898393.0
2006-06-15 03:55:00,2.05511,2.05531,2.05511,2.05531,463336.0
2006-06-15 03:56:00,2.05535,2.05535,2.05522,2.05528,1766864.0
2006-06-15 03:57:00,2.05516,2.05534,2.05516,2.0552,4347471.0
2006-06-15 03:58:00,2.05517,2.05519,2.0551,2.05513,8536673.0
2006-06-15 03:59:00,2.05514,2.05514,2.05506,2.05507,16760469.0
2006-06-15 04:00:00,2.05519,2.05531,2.05511,2.05531,7366070.0
2006-06-15 04:01:00,2.05521,2.05521,2.05485,2.05485,8130964.0
2006-06-15 04:02:00,2.05488,2.05521,2.05488,2.05521,2278037.0
2006-06-15 04:03:00,2.05548,2.05575,2.05548,2.05559,1223998.0
2006-06-15 04:04:00,2.05552,2.05562,2.05513,2.05562,5839271.0
2006-06-15 04:05:00,2.05568,2.05576,2.05568,2.05568,25418660.0
2006-06-15 04:06:00,2.05556,2.05556,2.05512,2.05512,903292.0
2006-06-15 04:07:00,2.05503,2.05504,2.05493,2.05493,8625363.0
2006-06-15 04:09:00,2.05482,2.05486,2.05475,2.05476,4984646.0
2006-06-15 04:10:00,2.05475,2.05475,2.0545,2.05464,3116896.0
2006-06-15 04:11:00,2.0545,2.05482,2.0545,2.05482,10156361.0
2006-06-15 04:12:00,2.05484,2.05493,2.05482,2.05488,3226315.0
2006-06-15 04:13:00,2.05492,2.05501,2.05486,2.05498,5082573.0
2006-06-15 04:14:00,2.05493,2.05509,2.05479,2.05509,5567505.0
2006-06-15 04:15:00,2.05498,2.05537,2.05498,2.05537,1278380.0
2006-06-15 04:17:00,2.05544,2.05544,2.05505,2.05505,8668673.0
2006-06-15 04:18:00,2.05495,2.05508,2.0549,2.05496,5524466.0
2006-06-15 04:19:00,2.05497,2.05497,2.05483,2.0549,2544608.0
2006-06-15 04:23:00,2.05491,2.05498,2.05482,2.05491,3265643.0
2006-06-15 04:25:00,2.05489,2.05493,2.05485,2.05493,5489834.0
2006-06-15 04:26:00,2.05478,2.05479,2.05469,2.05469,8322866.0
2006-06-15 04:27:00,2.05481,2.05489,2.05469,2.0547,9551194.0
2006-06-15 04:28:00,2.05458,2.05465,2.05449,2.05451,6198085.0
2006-06-15 04:29:00,2.05443,2.05448,2.05437,2.05443,7794770.0
2006-06-15 04:30:00,2.0543,2.0543,2.0541,2.0541,1366036.0
2006-06-15 04:31:00,2.05425,2.05434,2.05411,2.05434,1892577.0
2006-06-15 04:32:00,2.05433,2.0551,2.05433,2.0551,9326859.0
2006-06-15 04:33:00,2.0552,2.05522,2.05508,2.05508,433016.0
2006-06-15 04:34:00,2.05509,2.0554,2.05509,2.05536,1303699.0
2006-06-15 04:35:00,2.05537,2.05542,2.05519,2.05542,2986364.0
2006-06-15 04:36:00,2.05538,2.05538,2.05518,2.05534,3032200.0
2006-06-15 04:37:00,2.05542,2.05542,2.05541,2.05541,7990552.0
2006-06-15 04:38:00,2.05558,2.05569,2.05547,2.05547,3181756.0
2006-06-15 04:39:00,2.05546,2.05558,2.05546,2.05558,4846309.0
2006-06-15 04:40:00,2.0555,2.0555,2.0551,2.0551,1717186.0
2006-06-15 04:41:00,2.0552,2.05537,2.05501,2.05537,3521761.0
2006-06-15 04:42:00,2.05526,2.05526,2.05507,2.05513,14845630.0
2006-06-15 04:43:00,2.05521,2.05539,2.05514,2.05537,8504489.0
2006-06-15 04:44:00,2.05533,2.05533,2.05472,2.05472,286087.0
2006-06-15 04:46:00,2.05474,2.05474,2.0545,2.0545,380133.0
2006-06-15 04:47:00,2.05465,2.05467,2.0546,2.05467,1320539.0
2006-06-15 04:48:00,2.05467,2.05478,2.05467,2.05478,1291282.0
2006-06-15 04:50:00,2.05471,2.05498,2.05471,2.05497,2296971.0
2006-06-15 04:51:00,2.05483,2.05493,2.05468,2.05493,12904534.0
2006-06-15 04:53:00,2.05498,2.05521,2.05494,2.05521,891985.0
2006-06-15 04:54:00,2.05532,2.05532,2.05471,2.05475,2936475.0
2006-06-15 04:55:00,2.05489,2.05499,2.05489,2.05493,11501688.0
2006-06-15 04:56:00,2.05505,2.0552,2.05496,2.05506,2882752.0
2006-06-15 04:57:00,2.05495,2.05516,2.05495,2.05516,1190381.0
2006-06-15 04:58:00,2.05517,2.05526,2.05509,2.05526,14149699.0
2006-06-15 05:01:00,2.05535,2.05535,2.0549,2.05502,2551597.0
2006-06-15 05:02:00,2.05517,2.05536,2.05517,2.05536,2198195.0
2006-06-15 05:03:00,2.05522,2.05534,2.05522,2.05524,3487354.0
2006-06-15 05:05:00,2.0552,2.0552,2.05503,2.05503,6588206.0
2006-06-15 05:06:00,2.05525,2.05541,2.05525,2.05541,806129.0
2006-06-15 05:07:00,2.05542,2.05543,2.05517,2.05517,4424365.0
2006-06-15 05:08:00,2.05514,2.05514,2.05461,2.05461,3370570.0
2006-06-15 05:09:00,2.0546,2.05481,2.0542,2.05481,8649626.0
2006-06-15 05:10:00,2.05484,2.05501,2.05483,2.05501,29703864.0
2006-06-15 05:11:00,2.05519,2.05519,2.05484,2.05486,2611795.0
2006-06-15 05:12:00,2.05484,2.05488,2.05481,2.05483,2183345.0
2006-06-15 05:14:00,2.0548,2.05491,2.0548,2.05488,1233464.0
2006-06-15 05:16:00,2.05485,2.0549,2.05485,2.05487,6576428.0
2006-06-15 05:17:00,2.0548,2.05486,2.0548,2.05484,1621849.0
2006-06-15 05:18:00,2.05481,2.05492,2.05479,2.05482,5031507.0
2006-06-15 05:19:00,2.05477,2.0549,2.05477,2.05481,2396831.0
2006-06-15 05:20:00,2.05485,2.05505,2.05485,2.05505,14567423.0
2006-06-15 05:22:00,2.05511,2.05525,2.05509,2.05521,7835500.0
2006-06-15 05:23:00,2.0552,2.05552,2.0552,2.05552,1769896.0
2006-06-15 05:24:00,2.05549,2.05551,2.05542,2.0555,1351197.0
2006-06-15 05:25:00,2.05537,2.05547,2.05537,2.05547,351099.0
2006-06-15 05:26:00,2.05542,2.05549,2.05536,2.05536,2789294.0
2006-06-15 05:27:00,2.05533,2.05546,2.05533,2.05543,5255220.0
2006-06-15 05:28:00,2.05537,2.0555,2.05536,2.05543,3418200.0
2006-06-15 05:29:00,2.05544,2.05544,2.05504,2.05506,1343376.0
2006-06-15 05:30:00,2.05496,2.0551,2.05477,2.05486,2902909.0
2006-06-15 05:31:00,2.05483,2.05483,2.0545,2.0545,14343051.0
2006-06-15 05:32:00,2.05451,2.05451,2.05441,2.05441,290829.0
2006-06-15 05:34:00,2.05438,2.05438,2.0539,2.05403,6932683.0
2006-06-15 05:35:00,2.05388,2.05427,2.05388,2.05416,8000891.0
2006-06-15 05:36:00,2.05431,2.05452,2.05431,2.05452,12107598.0
2006-06-15 05:37:00,2.05465,2.05465,2.05461,2.05461,1135377.0
2006-06-15 05:38:00,2.05456,2.05456,2.05437,2.05453,6713575.0
2006-06-15 05:39:00,2.05441,2.05444,2.05424,2.05427,5139636.0
2006-06-15 05:41:00,2.0544,2.05453,2.05431,2.05431,4152468.0
2006-06-15 05:42:00,2.05419,2.05419,2.05411,2.05417,5549548.0
2006-06-15 05:43:00,2.05423,2.05437,2.05423,2.05431,1781082.0
2006-06-15 05:44:00,2.05413,2.05443,2.05413,2.05425,6960669.0
2006-06-15 05:46:00,2.0538,2.05441,2.0538,2.05441,7840168.0
2006-06-15 05:47:00,2.05433,2.05433,2.05391,2.05391,7752634.0
2006-06-15 05:48:00,2.054,2.054,2.05364,2.05364,1984319.0
2006-06-15 05:49:00,2.05363,2.05379,2.05363,2.05373,3595818.0
2006-06-15 05:50:00,2.05374,2.05383,2.05359,2.05376,3885463.0
2006-06-15 05:51:00,2.05382,2.05382,2.05365,2.0538,3106199.0
2006-06-15 05:52:00,2.05398,2.05404,2.05395,2.05404,18495432.0
2006-06-15 05:53:00,2.05408,2.05415,2.05398,2.05402,39190161.0
2006-06-15 05:54:00,2.05407,2.05407,2.05379,2.05398,2893192.0
2006-06-15 05:55:00,2.05413,2.05413,2.05396,2.05408,2611476.0
2006-06-15 05:56:00,2.05412,2.05432,2.05399,2.05432,11078888.0
2006-06-15 05:57:00,2.05442,2.05457,2.0544,2.05457,7185929.0
2006-06-15 05:58:00,2.05446,2.05446,2.05401,2.05414,1975152.0
2006-06-15 06:01:00,2.05422,2.05457,2.05422,2.05457,3846152.0
2006-06-15 06:02:00,2.05454,2.05454,2.0544,2.05454,3285336.0
2006-06-15 06:03:00,2.05458,2.05462,2.05434,2.05434,4261585.0
2006-06-15 06:04:00,2.05433,2.05455,2.05433,2.0544,9357714.0
2006-06-15 06:05:00,2.05451,2.05451,2.05426,2.05426,234206.0
2006-06-15 06:06:00,2.05434,2.05434,2.05424,2.05424,9989418.0
2006-06-15 06:07:00,2.05437,2.05441,2.05433,2.05434,3723771.0
2006-06-15 06:08:00,2.05429,2.05442,2.05429,2.05442,6620956.0
2006-06-15 06:09:00,2.05442,2.05449,2.05435,2.05446,6522538.0
2006-06-15 06:12:00,2.05436,2.05436,2.05397,2.05415,15747953.0
2006-06-15 06:13:00,2.0542,2.05446,2.05415,2.05446,6173572.0
2006-06-15 06:14:00,2.05453,2.05453,2.054,2.05421,5323358.0
2006-06-15 06:15:00,2.05417,2.05419,2.05409,2.05419,8849084.0
2006-06-15 06:16:00,2.0543,2.05445,2.0543,2.05435,5340025.0
2006-06-15 06:19:00,2.05444,2.0545,2.05421,2.05421,4034942.0
2006-06-15 06:20:00,2.05415,2.05433,2.05415,2.05433,5593491.0
2006-06-15 06:24:00,2.05429,2.0543,2.05418,2.05418,5723949.0
2006-06-15 06:25:00,2.05424,2.0543,2.05407,2.05407,699167.0
2006-06-15 06:26:00,2.05417,2.0542,2.05405,2.05419,2418378.0
2006-06-15 06:27:00,2.05407,2.05434,2.05397,2.05434,4918289.0
2006-06-15 06:28:00,2.05432,2.05445,2.05432,2.05445,1106766.0
2006-06-15 06:29:00,2.05452,2.05452,2.05436,2.05451,6457865.0
2006-06-15 06:30:00,2.05448,2.05452,2.05437,2.05451,2564169.0
2006-06-15 06:31:00,2.0545,2.0545,2.05435,2.05435,2682033.0
2006-06-15 06:33:00,2.05418,2.05418,2.05386,2.05386,2753468.0
2006-06-15 06:34:00,2.05391,2.05391,2.05372,2.05381,4191639.0
2006-06-15 06:36:00,2.05386,2.05393,2.05382,2.05385,2138968.0
2006-06-15 06:37:00,2.05394,2.054,2.0539,2.0539,8325804.0
2006-06-15 06:38:00,2.05387,2.05397,2.05382,2.05397,1049438.0
2006-06-15 06:39:00,2.05408,2.05415,2.05408,2.05409,2858493.0
2006-06-15 06:41:00,2.0542,2.05425,2.05413,2.05413,1029931.0
2006-06-15 06:42:00,2.0541,2.0541,2.0539,2.05391,1747094.0
2006-06-15 06:44:00,2.05401,2.05405,2.05361,2.05397,8618879.0
2006-06-15 06:45:00,2.054,2.05429,2.054,2.05429,11864927.0
2006-06-15 06:46:00,2.05427,2.05433,2.05411,2.05433,4819730.0
2006-06-15 06:47:00,2.05435,2.05435,2.05413,2.05426,3359558.0
2006-06-15 06:48:00,2.0542,2.0542,2.05389,2.05389,946037.0
2006-06-15 06:49:00,2.05403,2.05415,2.05363,2.05363,10785498.0
2006-06-15 06:50:00,2.05401,2.0542,2.05401,2.0542,22936759.0
2006-06-15 06:51:00,2.05427,2.05483,2.05427,2.05456,1093172.0
2006-06-15 06:53:00,2.0545,2.0545,2.05427,2.05427,4611074.0
2006-06-15 06:54:00,2.05406,2.05413,2.05399,2.05405,3641451.0
2006-06-15 06:55:00,2.05405,2.05413,2.05405,2.05411,7938899.0
2006-06-15 06:57:00,2.0541,2.0541,2.05367,2.05367,13732614.0
2006-06-15 06:58:00,2.05343,2.05369,2.05343,2.05359,15891695.0
2006-06-15 06:59:00,2.05357,2.05362,2.05346,2.05349,7123656.0
2006-06-15 07:00:00,2.0534,2.0534,2.05286,2.05286,9922723.0
2006-06-15 07:01:00,2.0534,2.05355,2.05322,2.05322,7488704.0
2006-06-15 07:03:00,2.05333,2.05355,2.05333,2.05355,12072509.0
2006-06-15 07:05:00,2.05371,2.05388,2.05368,2.05375,1296438.0
2006-06-15 07:06:00,2.05383,2.05397,2.05383,2.05397,1450032.0
2006-06-15 07:07:00,2.05395,2.05405,2.0539,2.05404,2646030.0
2006-06-15 07:08:00,2.05405,2.05405,2.05395,2.05396,4430263.0
2006-06-15 07:09:00,2.05383,2.05385,2.05369,2.05374,9651801.0
2006-06-15 07:11:00,2.05373,2.0538,2.05365,2.05371,11564546.0
2006-06-15 07:12:00,2.05363,2.05375,2.05358,2.05375,2422886.0
2006-06-15 07:16:00,2.05371,2.05399,2.05371,2.05399,4760832.0
2006-06-15 07:18:00,2.05401,2.05401,2.05393,2.05393,588749.0
2006-06-15 07:21:00,2.05393,2.05393,2.05372,2.05382,6480049.0
2006-06-15 07:22:00,2.05383,2.05396,2.05383,2.05388,834217.0
2006-06-15 07:24:00,2.05399,2.05407,2.05388,2.05407,3031593.0
2006-06-15 07:25:00,2.05406,2.05406,2.05381,2.05393,19796801.0
2006-06-15 07:26:00,2.05393,2.05411,2.05393,2.05411,1392057.0
2006-06-15 07:28:00,2.0541,2.05436,2.0541,2.0543,2310905.0
2006-06-15 07:30:00,2.05426,2.05426,2.05408,2.05414,287690.0
2006-06-15 07:31:00,2.05419,2.0545,2.05419,2.0545,487915.0
2006-06-15 07:32:00,2.05449,2.05472,2.05437,2.05468,2535524.0
2006-06-15 07:33:00,2.05469,2.05469,2.05447,2.05448,1174872.0
2006-06-15 07:34:00,2.05442,2.05442,2.05394,2.05394,13695520.0
2006-06-15 07:37:00,2.05395,2.05395,2.05374,2.05378,9897869.0
2006-06-15 07:38:00,2.05387,2.05403,2.05387,2.05403,11346349.0
2006-06-15 07:39:00,2.05392,2.0543,2.05392,2.0543,14456273.0
2006-06-15 07:40:00,2.05432,2.0547,2.0543,2.0547,10334431.0
2006-06-15 07:41:00,2.05468,2.05468,2.0543,2.0543,2491681.0
2006-06-15 07:43:00,2.05441,2.05442,2.05423,2.05423,6806959.0
2006-06-15 07:44:00,2.05429,2.05432,2.05418,2.05432,1172068.0
2006-06-15 07:45:00,2.05425,2.05441,2.05424,2.0544,17577433.0
2006-06-15 07:46:00,2.05448,2.05465,2.05444,2.05453,3846972.0
2006-06-15 07:47:00,2.05457,2.055,2.05457,2.055,6696856.0
2006-06-15 07:48:00,2.05499,2.0551,2.05468,2.05468,564354.0
2006-06-15 07:49:00,2.05449,2.05473,2.05447,2.0545,2944579.0
2006-06-15 07:50:00,2.05435,2.05435,2.05372,2.05372,5626309.0
2006-06-15 07:51:00,2.05351,2.05367,2.05351,2.05358,7769233.0
2006-06-15 07:52:00,2.05367,2.05393,2.05367,2.05385,7753178.0
2006-06-15 07:53:00,2.05386,2.05396,2.05378,2.05394,5475770.0
2006-06-15 07:54:00,2.05379,2.05379,2.05315,2.05338,5269556.0
2006-06-15 07:55:00,2.05336,2.0534,2.05324,2.05324,1371010.0
2006-06-15 07:56:00,2.05341,2.05354,2.05332,2.05352,4109474.0
2006-06-15 07:57:00,2.0536,2.05382,2.0536,2.05378,623999.0
2006-06-15 07:58:00,2.05366,2.05366,2.05327,2.05331,6118180.0
2006-06-15 07:59:00,2.05345,2.05358,2.0534,2.05358,25387722.0
2006-06-15 08:00:00,2.05351,2.05354,2.05336,2.05336,6736460.0
2006-06-15 08:01:00,2.0533,2.05337,2.05314,2.05335,5872817.0
2006-06-15 08:02:00,2.05305,2.05305,2.05289,2.05291,289985.0
2006-06-15 08:03:00,2.05306,2.05337,2.053,2.05337,4233522.0
2006-06-15 08:04:00,2.05362,2.05392,2.05362,2.05392,6546452.0
2006-06-15 08:05:00,2.05387,2.05387,2.05335,2.05355,3095333.0
2006-06-15 08:06:00,2.05339,2.05363,2.05339,2.05363,20475205.0
2006-06-15 08:07:00,2.05362,2.05378,2.05362,2.0537,2723940.0
2006-06-15 08:08:00,2.05386,2.05408,2.05386,2.05408,2988929.0
2006-06-15 08:09:00,2.0541,2.0541,2.05372,2.05372,20768955.0
2006-06-15 08:10:00,2.05382,2.05436,2.05375,2.05436,15576285.0
2006-06-15 08:11:00,2.05434,2.05443,2.05422,2.05426,3792178.0
2006-06-15 08:12:00,2.05432,2.05446,2.05432,2.05444,4848830.0
2006-06-15 08:13:00,2.05433,2.05433,2.05394,2.05394,1978028.0
2006-06-15 08:14:00,2.05392,2.05401,2.05388,2.05399,12550246.0
2006-06-15 08:15:00,2.05398,2.05405,2.05384,2.05405,2495571.0
2006-06-15 08:16:00,2.0541,2.0544,2.05409,2.0544,1474778.0
2006-06-15 08:17:00,2.05413,2.05415,2.05395,2.05415,7036004.0
2006-06-15 08:18:00,2.05447,2.05464,2.05444,2.05444,2893752.0
2006-06-15 08:19:00,2.05407,2.05412,2.05388,2.0539,3283587.0
2006-06-15 08:20:00,2.05381,2.05384,2.05363,2.05384,4455843.0
2006-06-15 08:21:00,2.05403,2.05405,2.05397,2.05404,6273265.0
2006-06-15 08:22:00,2.05399,2.05399,2.05344,2.05344,8432088.0
2006-06-15 08:23:00,2.05326,2.05326,2.05301,2.05302,15261083.0
2006-06-15 08:24:00,2.05307,2.05311,2.05275,2.05275,13935125.0
2006-06-15 08:25:00,2.05276,2.05293,2.05274,2.05293,3143750.0
2006-06-15 08:26:00,2.05296,2.05311,2.05261,2.05311,1251894.0
2006-06-15 08:27:00,2.05313,2.05318,2.05282,2.05282,956278.0
2006-06-15 08:28:00,2.05296,2.05297,2.0528,2.0528,10302892.0
2006-06-15 08:29:00,2.05286,2.05305,2.05281,2.05281,18129075.0
2006-06-15 08:30:00,2.05289,2.05289,2.05251,2.05251,9185086.0
2006-06-15 08:31:00,2.05259,2.05276,2.05259,2.05273,7380954.0
2006-06-15 08:32:00,2.05275,2.05275,2.0526,2.05265,4308477.0
2006-06-15 08:33:00,2.05265,2.05273,2.05255,2.05273,3964664.0
2006-06-15 08:34:00,2.05283,2.05298,2.05281,2.05285,7727937.0
2006-06-15 08:35:00,2.05298,2.05298,2.0528,2.05294,17938613.0
2006-06-15 08:36:00,2.05297,2.05313,2.05275,2.05313,1617058.0
2006-06-15 08:37:00,2.05317,2.05333,2.05313,2.05333,18317421.0
2006-06-15 08:38:00,2.05333,2.05333,2.05316,2.05328,3299719.0
2006-06-15 08:39:00,2.0533,2.0533,2.05313,2.05313,3447398.0
2006-06-15 08:40:00,2.05329,2.05357,2.05329,2.05357,4021210.0
2006-06-15 08:41:00,2.05345,2.05363,2.05345,2.05362,6125634.0
2006-06-15 08:42:00,2.05357,2.05357,2.05334,2.0534,4867682.0
2006-06-15 08:43:00,2.05339,2.05359,2.05331,2.05358,5542170.0
2006-06-15 08:44:00,2.05352,2.05357,2.05346,2.05357,15737736.0
2006-06-15 08:45:00,2.05325,2.05326,2.05307,2.05307,12001103.0
2006-06-15 08:46:00,2.05317,2.05369,2.05317,2.05369,3229276.0
2006-06-15 08:47:00,2.05384,2.0541,2.05384,2.05409,4923219.0
2006-06-15 08:48:00,2.05412,2.05415,2.05394,2.05404,2978666.0
2006-06-15 08:49:00,2.05394,2.05394,2.05363,2.05393,5557145.0
2006-06-15 08:50:00,2.05391,2.05406,2.05378,2.05406,11083760.0
2006-06-15 08:51:00,2.054,2.05414,2.05399,2.05403,21146300.0
2006-06-15 08:52:00,2.05389,2.05389,2.05367,2.05381,5798693.0
2006-06-15 08:53:00,2.05376,2.05376,2.05358,2.05368,8813643.0
2006-06-15 08:54:00,2.05371,2.05417,2.05371,2.05417,966247.0
2006-06-15 08:55:00,2.05423,2.05456,2.05423,2.0544,7091394.0
2006-06-15 08:56:00,2.05433,2.05433,2.05388,2.05388,4353214.0
2006-06-15 08:57:00,2.05387,2.05421,2.05383,2.05421,3166154.0
2006-06-15 08:58:00,2.05435,2.05451,2.0543,2.05436,3122169.0
2006-06-15 08:59:00,2.05429,2.05429,2.05379,2.05379,3126682.0
2006-06-15 09:00:00,2.05373,2.05387,2.05364,2.05387,5227520.0
2006-06-15 09:01:00,2.05364,2.05364,2.05316,2.05316,2457048.0
2006-06-15 09:02:00,2.05326,2.05327,2.05308,2.05308,1412645.0
2006-06-15 09:03:00,2.05311,2.05344,2.05285,2.05344,2245718.0
2006-06-15 09:04:00,2.05356,2.05368,2.0534,2.0534,4726349.0
2006-06-15 09:05:00,2.05332,2.05332,2.05305,2.05305,2658610.0
2006-06-15 09:06:00,2.05324,2.05344,2.05323,2.05343,2694559.0
2006-06-15 09:07:00,2.05335,2.05336,2.05324,2.05324,4297976.0
2006-06-15 09:08:00,2.05302,2.05308,2.05293,2.05308,2598836.0
2006-06-15 09:09:00,2.0528,2.05308,2.0528,2.0529,5008228.0
2006-06-15 09:10:00,2.05308,2.05308,2.05277,2.05277,6649879.0
2006-06-15 09:11:00,2.05284,2.05315,2.05284,2.05315,2956726.0
2006-06-15 09:12:00,2.05315,2.05315,2.05287,2.05287,4047820.0
2006-06-15 09:13:00,2.05286,2.05286,2.05274,2.05274,14063617.0
2006-06-15 09:14:00,2.05277,2.05282,2.05266,2.05266,3219788.0
2006-06-15 09:15:00,2.05234,2.05234,2.05187,2.05187,6896425.0
2006-06-15 09:16:00,2.05195,2.05204,2.0518,2.0518,4391433.0
2006-06-15 09:17:00,2.05173,2.05179,2.05166,2.05179,4934025.0
2006-06-15 09:18:00,2.05184,2.05229,2.05184,2.05229,5056773.0
2006-06-15 09:19:00,2.05237,2.05246,2.05237,2.05244,16691244.0
2006-06-15 09:20:00,2.05235,2.05237,2.05215,2.05219,11265522.0
2006-06-15 09:21:00,2.05233,2.05246,2.05224,2.05245,6529131.0
2006-06-15 09:22:00,2.05243,2.05243,2.05216,2.05219,5368826.0
2006-06-15 09:23:00,2.05228,2.05243,2.05228,2.05229,310428.0
2006-06-15 09:24:00,2.0521,2.05224,2.05204,2.05204,6577575.0
2006-06-15 09:25:00,2.052,2.05217,2.05187,2.05217,16815406.0
2006-06-15 09:26:00,2.05215,2.05223,2.05208,2.05208,10231386.0
2006-06-15 09:27:00,2.0519,2.05191,2.05183,2.05191,2871945.0
2006-06-15 09:28:00,2.05195,2.0525,2.05195,2.0525,941551.0
2006-06-15 09:29:00,2.05256,2.05281,2.05251,2.05275,20435983.0
2006-06-15 09:30:00,2.05291,2.05352,2.05291,2.05352,31891574.0
2006-06-15 09:31:00,2.05351,2.05357,2.0534,2.05357,7438408.0
2006-06-15 09:32:00,2.05369,2.05373,2.05362,2.05362,16157657.0
2006-06-15 09:33:00,2.05354,2.05373,2.05352,2.05373,2210974.0
2006-06-15 09:34:00,2.05371,2.05378,2.05359,2.05378,1434172.0
2006-06-15 09:35:00,2.05377,2.05377,2.05311,2.05311,10086804.0
2006-06-15 09:36:00,2.05298,2.05316,2.05298,2.05315,2898742.0
2006-06-15 09:37:00,2.05309,2.05327,2.05302,2.05327,383716.0
2006-06-15 09:38:00,2.05334,2.05357,2.05334,2.05357,9590369.0
2006-06-15 09:39:00,2.05357,2.05366,2.05338,2.05338,3379865.0
2006-06-15 09:40:00,2.05308,2.05342,2.05304,2.05342,2381645.0
2006-06-15 09:41:00,2.05342,2.05386,2.05342,2.05386,3392654.0
2006-06-15 09:42:00,2.05399,2.05453,2.05399,2.0545,1900408.0
2006-06-15 09:43:00,2.05461,2.05497,2.05461,2.05471,14515811.0
2006-06-15 09:44:00,2.05463,2.05463,2.05445,2.05446,4899798.0
2006-06-15 09:45:00,2.05428,2.05433,2.05404,2.05406,2461172.0
2006-06-15 09:46:00,2.05408,2.05408,2.05371,2.05375,2886674.0
2006-06-15 09:47:00,2.05356,2.05362,2.05331,2.05331,2637680.0
2006-06-15 09:48:00,2.05335,2.05369,2.05332,2.05369,7635702.0
2006-06-15 09:49:00,2.05382,2.05398,2.05382,2.05394,15621185.0
2006-06-15 09:50:00,2.05402,2.05418,2.05386,2.05386,8905412.0
2006-06-15 09:51:00,2.05388,2.05414,2.05388,2.05414,1902959.0
2006-06-15 09:52:00,2.05408,2.05408,2.05377,2.05377,13342826.0
2006-06-15 09:53:00,2.05384,2.05406,2.05342,2.05406,4577122.0
2006-06-15 09:54:00,2.05419,2.05442,2.05419,2.0543,8612971.0
2006-06-15 09:55:00,2.05439,2.05439,2.05407,2.05407,2171986.0
2006-06-15 09:56:00,2.05426,2.05427,2.05413,2.05418,13982199.0
2006-06-15 09:57:00,2.05425,2.05456,2.05425,2.05447,16412857.0
2006-06-15 09:58:00,2.05453,2.05453,2.05405,2.05405,2225429.0
2006-06-15 09:59:00,2.054,2.0541,2.05385,2.0541,1207805.0
2006-06-15 10:00:00,2.05417,2.05455,2.05417,2.05455,10358146.0
2006-06-15 10:01:00,2.05459,2.05482,2.05456,2.05471,5177402.0
2006-06-15 10:02:00,2.05467,2.05467,2.05434,2.05434,8094969.0
2006-06-15 10:03:00,2.05426,2.05434,2.05383,2.05383,3251483.0
2006-06-15 10:04:00,2.05392,2.05392,2.05365,2.05365,5152597.0
2006-06-15 10:05:00,2.05362,2.05363,2.05352,2.05363,6132485.0
2006-06-15 10:06:00,2.05364,2.05364,2.05347,2.05355,6445324.0
2006-06-15 10:07:00,2.05341,2.05362,2.05338,2.05362,17678125.0
2006-06-15 10:08:00,2.05369,2.05395,2.05362,2.05395,7957529.0
2006-06-15 10:09:00,2.05386,2.05439,2.05386,2.05439,2323151.0
2006-06-15 10:10:00,2.05432,2.05432,2.05404,2.05406,5767858.0
2006-06-15 10:11:00,2.05414,2.05414,2.05374,2.05374,5424351.0
2006-06-15 10:12:00,2.05378,2.05378,2.05352,2.05352,5847156.0
2006-06-15 10:13:00,2.05336,2.05344,2.05328,2.05328,3382143.0
2006-06-15 10:14:00,2.05321,2.05321,2.05274,2.05274,3052803.0
2006-06-15 10:15:00,2.05274,2.0528,2.05274,2.05276,16316211.0
2006-06-15 10:16:00,2.05273,2.05284,2.05272,2.05282,1220747.0
2006-06-15 10:17:00,2.0529,2.0529,2.05213,2.05213,2628464.0
2006-06-15 10:18:00,2.05219,2.05229,2.05211,2.05224,5118895.0
2006-06-15 10:19:00,2.05227,2.05236,2.05227,2.05231,2373112.0
2006-06-15 10:20:00,2.05227,2.05242,2.05225,2.05227,2097882.0
2006-06-15 10:21:00,2.05228,2.05228,2.05198,2.05211,2822934.0
2006-06-15 10:22:00,2.05208,2.05208,2.05172,2.05172,3511912.0
2006-06-15 10:23:00,2.05192,2.0521,2.05192,2.0521,8888039.0
2006-06-15 10:24:00,2.05217,2.0523,2.0521,2.0521,3925051.0
2006-06-15 10:25:00,2.052,2.052,2.05178,2.05178,2333403.0
2006-06-15 10:26:00,2.05128,2.05162,2.05128,2.05158,15875961.0
2006-06-15 10:27:00,2.05156,2.05156,2.05138,2.05138,2086518.0
2006-06-15 10:28:00,2.0513,2.0513,2.0511,2.05122,8492195.0
2006-06-15 10:29:00,2.05119,2.0513,2.05112,2.05124,3984259.0
2006-06-15 10:30:00,2.05151,2.05212,2.05151,2.05212,2732884.0
2006-06-15 10:31:00,2.05222,2.05238,2.05222,2.05223,8315982.0
2006-06-15 10:32:00,2.0521,2.0521,2.0514,2.0514,2217540.0
2006-06-15 10:33:00,2.05145,2.0516,2.05145,2.0516,3610884.0
2006-06-15 10:34:00,2.05135,2.05177,2.05135,2.05177,3993253.0
2006-06-15 10:35:00,2.05197,2.05234,2.05197,2.05227,2612453.0
2006-06-15 10:36:00,2.05248,2.05259,2.05248,2.05259,9664672.0
2006-06-15 10:37:00,2.05249,2.05262,2.05249,2.05262,9530434.0
2006-06-15 10:38:00,2.05256,2.05269,2.05253,2.05269,25232337.0
2006-06-15 10:39:00,2.05271,2.05283,2.05271,2.05282,3384063.0
2006-06-15 10:40:00,2.05304,2.05304,2.05288,2.05293,600413.0
2006-06-15 10:41:00,2.05295,2.05295,2.05268,2.0527,12241445.0
2006-06-15 10:42:00,2.05259,2.05259,2.05209,2.05257,12357458.0
2006-06-15 10:43:00,2.0527,2.05285,2.0527,2.0528,5315103.0
2006-06-15 10:44:00,2.05278,2.05278,2.05254,2.05264,7281770.0
2006-06-15 10:45:00,2.05261,2.05266,2.05248,2.05258,15453893.0
2006-06-15 10:46:00,2.0528,2.05325,2.0528,2.05325,2021186.0
2006-06-15 10:47:00,2.05339,2.05374,2.05336,2.05336,15232878.0
2006-06-15 10:48:00,2.05316,2.05316,2.05276,2.05293,3162614.0
2006-06-15 10:49:00,2.05294,2.05294,2.05283,2.05293,5668492.0
2006-06-15 10:50:00,2.05302,2.05374,2.05302,2.05374,2998482.0
2006-06-15 10:51:00,2.05363,2.0538,2.05363,2.05367,15040452.0
2006-06-15 10:52:00,2.05372,2.05375,2.05359,2.05361,2258512.0
2006-06-15 10:53:00,2.05342,2.05346,2.05338,2.05343,1979235.0
2006-06-15 10:54:00,2.05343,2.05354,2.05304,2.05341,6294136.0
2006-06-15 10:55:00,2.05345,2.05357,2.0534,2.05356,2690921.0
2006-06-15 10:56:00,2.05347,2.05348,2.05335,2.05348,734568.0
2006-06-15 10:57:00,2.05349,2.05367,2.05338,2.05338,3815715.0
2006-06-15 10:58:00,2.0533,2.05395,2.0533,2.05395,5607366.0
2006-06-15 10:59:00,2.05394,2.0543,2.05394,2.0543,5085908.0
2006-06-15 11:00:00,2.05418,2.05418,2.05401,2.05405,13028568.0
2006-06-15 11:01:00,2.054,2.05425,2.0539,2.05425,2259385.0
2006-06-15 11:02:00,2.05419,2.05457,2.05419,2.05456,4973487.0
2006-06-15 11:03:00,2.05458,2.05458,2.05436,2.05443,2119033.0
2006-06-15 11:04:00,2.05424,2.05435,2.05402,2.05402,4162561.0
2006-06-15 11:05:00,2.05405,2.05405,2.05362,2.05362,5650047.0
2006-06-15 11:06:00,2.05364,2.05386,2.05351,2.05386,5814237.0
2006-06-15 11:07:00,2.05381,2.05394,2.05368,2.05368,4632551.0
2006-06-15 11:08:00,2.0539,2.05399,2.0539,2.05399,482474.0
2006-06-15 11:09:00,2.05414,2.05436,2.05388,2.05436,11808536.0
2006-06-15 11:10:00,2.05453,2.05469,2.05439,2.05457,11847530.0
2006-06-15 11:11:00,2.05431,2.05439,2.05402,2.05402,2050598.0
2006-06-15 11:12:00,2.0539,2.05395,2.05367,2.05395,9769442.0
2006-06-15 11:13:00,2.05408,2.05412,2.05399,2.0541,2852324.0
2006-06-15 11:14:00,2.05412,2.05423,2.05395,2.05423,22393993.0
2006-06-15 11:15:00,2.05431,2.05451,2.0539,2.05451,11895399.0
2006-06-15 11:16:00,2.05463,2.05463,2.05437,2.05437,4765162.0
2006-06-15 11:17:00,2.05423,2.05429,2.05411,2.05416,3290175.0
2006-06-15 11:18:00,2.0541,2.0541,2.05374,2.05374,1559557.0
2006-06-15 11:19:00,2.05374,2.05374,2.05341,2.05342,6634360.0
2006-06-15 11:20:00,2.05329,2.05344,2.05321,2.05344,1472173.0
2006-06-15 11:21:00,2.05345,2.05368,2.0534,2.05368,4956463.0
2006-06-15 11:22:00,2.05383,2.05388,2.05377,2.05377,1868022.0
2006-06-15 11:23:00,2.05377,2.05383,2.05376,2.05383,5625910.0
2006-06-15 11:24:00,2.05375,2.05375,2.05366,2.05367,717289.0
2006-06-15 11:25:00,2.05356,2.05356,2.0534,2.05344,4388979.0
2006-06-15 11:26:00,2.05326,2.05366,2.05323,2.05366,3485925.0
2006-06-15 11:27:00,2.05356,2.05379,2.05356,2.05367,6385300.0
2006-06-15 11:28:00,2.05365,2.05376,2.05365,2.05376,7578644.0
2006-06-15 11:29:00,2.05382,2.05402,2.05377,2.05402,2713144.0
2006-06-15 11:30:00,2.05409,2.05416,2.05397,2.05397,2023598.0
2006-06-15 11:31:00,2.05388,2.05413,2.05383,2.05413,2168842.0
2006-06-15 11:32:00,2.05423,2.05428,2.05415,2.05422,3804485.0
2006-06-15 11:33:00,2.05388,2.05388,2.05344,2.05361,22321182.0
2006-06-15 11:34:00,2.05358,2.05363,2.05336,2.05363,4026117.0
2006-06-15 11:35:00,2.05361,2.05376,2.05353,2.05374,881467.0
2006-06-15 11:36:00,2.05372,2.05386,2.05368,2.05385,4376903.0
2006-06-15 11:37:00,2.05405,2.05426,2.05405,2.05426,9896586.0
2006-06-15 11:38:00,2.05438,2.05481,2.05438,2.05481,3976793.0
2006-06-15 11:39:00,2.05492,2.05528,2.05492,2.05516,5408607.0
2006-06-15 11:40:00,2.05524,2.05527,2.05503,2.05525,4242786.0
2006-06-15 11:41:00,2.05532,2.0556,2.05532,2.0556,2668621.0
2006-06-15 11:42:00,2.05563,2.05563,2.05522,2.05522,2657463.0
2006-06-15 11:43:00,2.05511,2.05533,2.0549,2.05533,2734131.0
2006-06-15 11:44:00,2.05553,2.05629,2.05553,2.05629,5642787.0
2006-06-15 11:45:00,2.05645,2.05655,2.05616,2.05616,3717619.0
2006-06-15 11:46:00,2.05613,2.05628,2.05611,2.05611,4548247.0
2006-06-15 11:47:00,2.05597,2.05597,2.05576,2.05579,1232056.0
2006-06-15 11:48:00,2.05588,2.05604,2.05581,2.05594,3494456.0
2006-06-15 11:49:00,2.0558,2.05624,2.0558,2.05624,3087710.0
2006-06-15 11:50:00,2.0561,2.05662,2.0561,2.0563,10845341.0
2006-06-15 11:51:00,2.05677,2.05681,2.05664,2.05664,12906844.0
2006-06-15 11:52:00,2.05648,2.05648,2.05614,2.05614,8251055.0
2006-06-15 11:53:00,2.05617,2.05622,2.05595,2.05595,422948.0
2006-06-15 11:54:00,2.05598,2.05603,2.05578,2.05578,9799120.0
2006-06-15 11:55:00,2.05564,2.05578,2.05563,2.05578,1711294.0
2006-06-15 11:56:00,2.05583,2.05615,2.05583,2.05615,4714090.0
2006-06-15 11:57:00,2.05616,2.05616,2.05599,2.05608,4639038.0
2006-06-15 11:58:00,2.05609,2.05634,2.05609,2.05634,8779092.0
2006-06-15 11:59:00,2.05624,2.05624,2.05606,2.0562,15415693.0
2006-06-15 12:00:00,2.05621,2.05621,2.05614,2.05621,699767.0
2006-06-15 12:01:00,2.0562,2.0562,2.05612,2.05613,2911660.0
2006-06-15 12:02:00,2.0562,2.0563,2.05617,2.05621,2672964.0
2006-06-15 12:03:00,2.05597,2.05597,2.05574,2.05578,1472341.0
2006-06-15 12:04:00,2.05564,2.05564,2.05537,2.05543,22709152.0
2006-06-15 12:05:00,2.05545,2.05562,2.05545,2.05562,5497791.0
2006-06-15 12:06:00,2.05551,2.05562,2.05535,2.05535,6588491.0
2006-06-15 12:07:00,2.05542,2.05575,2.05542,2.05575,7088200.0
2006-06-15 12:08:00,2.05584,2.05604,2.05584,2.05589,3089171.0
2006-06-15 12:09:00,2.05576,2.05583,2.05575,2.05575,9753809.0
2006-06-15 12:10:00,2.05533,2.05587,2.05533,2.05575,26339200.0
2006-06-15 12:11:00,2.05584,2.05598,2.05577,2.05594,14801663.0
2006-06-15 12:12:00,2.05609,2.05615,2.05606,2.05606,10641525.0
2006-06-15 12:13:00,2.05603,2.05603,2.05585,2.05602,4583253.0
2006-06-15 12:14:00,2.05611,2.05622,2.05608,2.05619,7690508.0
2006-06-15 12:15:00,2.05615,2.05618,2.05604,2.05608,874039.0
2006-06-15 12:16:00,2.05612,2.05615,2.05597,2.05597,13304326.0
2006-06-15 12:17:00,2.05576,2.05576,2.05545,2.05545,1522959.0
2006-06-15 12:18:00,2.05539,2.05545,2.05497,2.05522,24161279.0
2006-06-15 12:19:00,2.05537,2.056,2.05537,2.056,1002875.0
2006-06-15 12:20:00,2.05607,2.0561,2.05594,2.0561,5937520.0
2006-06-15 12:21:00,2.05591,2.05603,2.05575,2.05575,8684351.0
2006-06-15 12:22:00,2.05591,2.05622,2.05588,2.05622,1684775.0
2006-06-15 12:23:00,2.05621,2.05621,2.05594,2.05604,6691706.0
2006-06-15 12:25:00,2.05605,2.0563,2.05605,2.0563,8947776.0
2006-06-15 12:26:00,2.05634,2.05681,2.05634,2.05681,4596453.0
2006-06-15 12:27:00,2.05663,2.05668,2.05651,2.05661,9710393.0
2006-06-15 12:28:00,2.05667,2.05671,2.05656,2.05659,14418633.0
2006-06-15 12:30:00,2.05643,2.05655,2.05641,2.05655,8291374.0
2006-06-15 12:31:00,2.05657,2.05663,2.05654,2.0566,6484737.0
2006-06-15 12:32:00,2.05649,2.05655,2.05619,2.05619,2276229.0
2006-06-15 12:33:00,2.05623,2.05637,2.05623,2.05637,206903.0
2006-06-15 12:35:00,2.0565,2.0566,2.05627,2.05627,4192859.0
2006-06-15 12:36:00,2.05657,2.05662,2.05657,2.05661,1295775.0
2006-06-15 12:37:00,2.05652,2.05659,2.05646,2.05659,2608017.0
2006-06-15 12:38:00,2.05665,2.05669,2.05659,2.05669,273389.0
2006-06-15 12:39:00,2.05673,2.05685,2.05669,2.05676,546394.0
2006-06-15 12:40:00,2.05652,2.05678,2.05652,2.05678,1863362.0
2006-06-15 12:41:00,2.05684,2.05719,2.05684,2.05719,6115556.0
2006-06-15 12:42:00,2.05719,2.05719,2.05701,2.05701,4265982.0
2006-06-15 12:43:00,2.05701,2.05701,2.05668,2.05689,18008014.0
2006-06-15 12:44:00,2.057,2.05746,2.057,2.05739,5972443.0
2006-06-15 12:45:00,2.05733,2.05762,2.05715,2.05762,2645123.0
2006-06-15 12:46:00,2.05764,2.05786,2.0576,2.05786,3774839.0
2006-06-15 12:47:00,2.0578,2.05796,2.05777,2.05796,10813849.0
2006-06-15 12:48:00,2.05785,2.05785,2.05761,2.05774,13632086.0
2006-06-15 12:49:00,2.05769,2.05769,2.05731,2.05731,2444135.0
2006-06-15 12:50:00,2.05714,2.05763,2.05714,2.05763,11182161.0
2006-06-15 12:51:00,2.05784,2.05816,2.05784,2.05786,3723159.0
2006-06-15 12:52:00,2.0578,2.0578,2.05754,2.05758,3781368.0
2006-06-15 12:53:00,2.05711,2.05746,2.05711,2.05732,8514503.0
2006-06-15 12:54:00,2.05716,2.05724,2.057,2.057,24854657.0
2006-06-15 12:55:00,2.05697,2.05697,2.05654,2.05654,5802133.0
2006-06-15 12:56:00,2.05668,2.0568,2.05665,2.05669,10028961.0
2006-06-15 12:57:00,2.05671,2.05693,2.05671,2.05693,7764135.0
2006-06-15 12:58:00,2.05685,2.05718,2.05673,2.05718,16068773.0
2006-06-15 12:59:00,2.05716,2.05788,2.05693,2.05788,12182376.0
2006-06-15 13:00:00,2.0581,2.05812,2.05783,2.058,6211460.0
2006-06-15 13:01:00,2.05803,2.05805,2.05785,2.05805,9098778.0
2006-06-15 13:02:00,2.0581,2.05865,2.0581,2.05851,16410782.0
2006-06-15 13:03:00,2.05842,2.05842,2.05813,2.05813,6404268.0
2006-06-15 13:04:00,2.05808,2.05808,2.05766,2.05766,1240633.0
2006-06-15 13:05:00,2.05738,2.05788,2.05738,2.05788,15743727.0
2006-06-15 13:06:00,2.05794,2.05836,2.05781,2.05836,10210001.0
2006-06-15 13:07:00,2.05862,2.05879,2.05862,2.05872,722721.0
2006-06-15 13:08:00,2.05862,2.05862,2.05787,2.05789,4637719.0
2006-06-15 13:09:00,2.05795,2.05814,2.0578,2.05798,3029797.0
2006-06-15 13:10:00,2.05801,2.05801,2.0577,2.0577,4195636.0
2006-06-15 13:11:00,2.05748,2.05748,2.05718,2.05734,1879833.0
2006-06-15 13:12:00,2.05731,2.05754,2.0573,2.05754,1899963.0
2006-06-15 13:13:00,2.05758,2.05758,2.05751,2.05754,6766805.0
2006-06-15 13:14:00,2.05747,2.05747,2.05725,2.05732,3996498.0
2006-06-15 13:15:00,2.05706,2.0572,2.05706,2.0571,2520463.0
2006-06-15 13:16:00,2.05706,2.05706,2.05678,2.05685,3366110.0
2006-06-15 13:17:00,2.05681,2.05712,2.05681,2.05712,11505049.0
2006-06-15 13:18:00,2.05722,2.05734,2.057,2.05734,9015898.0
2006-06-15 13:19:00,2.05736,2.05759,2.05727,2.05759,1974365.0
2006-06-15 13:20:00,2.05766,2.05766,2.05736,2.05741,6915836.0
2006-06-15 13:21:00,2.05755,2.05786,2.05755,2.05786,4661321.0
2006-06-15 13:22:00,2.05788,2.05818,2.05788,2.05815,12741726.0
2006-06-15 13:23:00,2.05787,2.05832,2.05778,2.05832,7043974.0
2006-06-15 13:24:00,2.05825,2.05825,2.05801,2.05802,9620604.0
2006-06-15 13:25:00,2.05789,2.05806,2.05789,2.05799,4778985.0
2006-06-15 13:26:00,2.05802,2.05802,2.05771,2.05771,6941220.0
2006-06-15 13:27:00,2.05775,2.0578,2.05766,2.05768,2014894.0
2006-06-15 13:28:00,2.05761,2.05761,2.05745,2.05748,5308801.0
2006-06-15 13:29:00,2.0574,2.0574,2.05719,2.05727,866040.0
2006-06-15 13:30:00,2.05721,2.05739,2.05716,2.05739,2548644.0
2006-06-15 13:31:00,2.05746,2.05748,2.05737,2.05748,3538284.0
2006-06-15 13:32:00,2.05744,2.05755,2.05738,2.05749,3760894.0
2006-06-15 13:33:00,2.05762,2.05785,2.05744,2.05744,8595972.0
2006-06-15 13:34:00,2.05788,2.05793,2.05742,2.05742,13961145.0
2006-06-15 13:35:00,2.05732,2.05744,2.05732,2.05744,538478.0
2006-06-15 13:36:00,2.05755,2.05766,2.05751,2.05751,616824.0
2006-06-15 13:37:00,2.0576,2.05779,2.0576,2.05776,13283300.0
2006-06-15 13:38:00,2.05802,2.05815,2.05798,2.05815,5405857.0
2006-06-15 13:39:00,2.05818,2.05818,2.05792,2.05795,6953750.0
2006-06-15 13:40:00,2.05795,2.05795,2.05782,2.05784,2627232.0
2006-06-15 13:41:00,2.05792,2.05839,2.05792,2.05839,2975961.0
2006-06-15 13:42:00,2.05838,2.05838,2.05819,2.05819,7451468.0
2006-06-15 13:43:00,2.05822,2.05826,2.05815,2.05823,480399.0
2006-06-15 13:44:00,2.05834,2.05845,2.05821,2.05821,5703179.0
2006-06-15 13:45:00,2.05823,2.05827,2.05795,2.05795,11275203.0
2006-06-15 13:46:00,2.05791,2.05791,2.05774,2.05788,5002814.0
2006-06-15 13:47:00,2.05791,2.05793,2.05777,2.05792,6134588.0
2006-06-15 13:48:00,2.05797,2.05809,2.05784,2.05794,5506380.0
2006-06-15 13:49:00,2.05797,2.05811,2.05794,2.05798,3230748.0
2006-06-15 13:50:00,2.05812,2.05812,2.05796,2.05811,4530067.0
2006-06-15 13:51:00,2.05835,2.05876,2.05835,2.05876,6173073.0
2006-06-15 13:52:00,2.05875,2.05875,2.05857,2.05863,4047797.0
2006-06-15 13:53:00,2.05864,2.05927,2.05864,2.05927,4459321.0
2006-06-15 13:54:00,2.05933,2.05933,2.05865,2.05865,10447520.0
2006-06-15 13:55:00,2.05859,2.05875,2.05859,2.05875,2374584.0
2006-06-15 13:56:00,2.05883,2.05926,2.05883,2.05926,3637014.0
2006-06-15 13:57:00,2.05936,2.05936,2.05906,2.05906,7643160.0
2006-06-15 13:58:00,2.05892,2.05892,2.0572,2.05846,5241584.0
2006-06-15 13:59:00,2.0583,2.0583,2.05794,2.05808,11480532.0
2006-06-15 14:00:00,2.05814,2.05819,2.05806,2.05818,6325408.0
2006-06-15 14:01:00,2.0582,2.05829,2.0582,2.05829,1250412.0
2006-06-15 14:02:00,2.05839,2.05857,2.05839,2.05857,18460787.0
2006-06-15 14:03:00,2.05864,2.05875,2.05851,2.05875,7881317.0
2006-06-15 14:04:00,2.05873,2.05873,2.0586,2.05868,8641627.0
2006-06-15 14:05:00,2.05867,2.05895,2.05738,2.05895,1311434.0
2006-06-15 14:06:00,2.05915,2.05941,2.05915,2.05941,7810115.0
2006-06-15 14:07:00,2.05959,2.05959,2.05939,2.05958,1684356.0
2006-06-15 14:08:00,2.05954,2.05954,2.05924,2.05924,726014.0
2006-06-15 14:09:00,2.05937,2.05946,2.0593,2.05934,6729772.0
2006-06-15 14:10:00,2.05918,2.0592,2.05869,2.0592,3444468.0
2006-06-15 14:11:00,2.05907,2.05942,2.05907,2.05942,4951797.0
2006-06-15 14:12:00,2.05922,2.05939,2.05922,2.05939,1028586.0
2006-06-15 14:13:00,2.05924,2.05931,2.05904,2.05921,5021860.0
2006-06-15 14:14:00,2.05904,2.05904,2.05851,2.05858,10393979.0
2006-06-15 14:15:00,2.0584,2.0584,2.058,2.058,5502530.0
2006-06-15 14:16:00,2.05812,2.05817,2.05799,2.05813,2902871.0
2006-06-15 14:17:00,2.058,2.058,2.05774,2.058,8006135.0
2006-06-15 14:18:00,2.05817,2.05817,2.05764,2.05764,9421789.0
2006-06-15 14:19:00,2.0575,2.0575,2.0571,2.05719,8816911.0
2006-06-15 14:20:00,2.05731,2.05751,2.05702,2.05722,4774883.0
2006-06-15 14:21:00,2.05701,2.05729,2.05699,2.05729,3941482.0
2006-06-15 14:22:00,2.05734,2.05769,2.05734,2.05762,1240417.0
2006-06-15 14:23:00,2.05764,2.05785,2.05759,2.05785,3673271.0
2006-06-15 14:24:00,2.05784,2.05824,2.05768,2.05824,488212.0
2006-06-15 14:25:00,2.05833,2.05938,2.05833,2.05938,10985504.0
2006-06-15 14:26:00,2.05947,2.05982,2.05914,2.05982,17905124.0
2006-06-15 14:27:00,2.05993,2.06094,2.05993,2.06094,5001961.0
2006-06-15 14:28:00,2.06097,2.0613,2.06097,2.0613,5312451.0
2006-06-15 14:29:00,2.06147,2.0616,2.06111,2.06111,4792049.0
2006-06-15 14:30:00,2.061,2.06132,2.06093,2.06093,10025348.0
2006-06-15 14:31:00,2.06074,2.06085,2.06074,2.06085,2686700.0
2006-06-15 14:32:00,2.06063,2.06063,2.06033,2.06035,11076821.0
2006-06-15 14:33:00,2.06028,2.06028,2.05991,2.05991,9949685.0
2006-06-15 14:34:00,2.05981,2.05999,2.05959,2.05994,10737534.0
2006-06-15 14:35:00,2.06023,2.06046,2.06,2.06,7123721.0
2006-06-15 14:36:00,2.06002,2.06032,2.06002,2.06032,1027739.0
2006-06-15 14:37:00,2.06043,2.06067,2.06028,2.06028,7086033.0
2006-06-15 14:38:00,2.06023,2.06023,2.05993,2.05998,3425014.0
2006-06-15 14:39:00,2.05992,2.06016,2.05986,2.06016,2229192.0
2006-06-15 14:40:00,2.06024,2.06055,2.06024,2.06055,3938863.0
2006-06-15 14:41:00,2.06062,2.0612,2.06062,2.0612,2262746.0
2006-06-15 14:42:00,2.0611,2.06116,2.06071,2.06071,2211547.0
2006-06-15 14:43:00,2.06035,2.06035,2.06013,2.06013,15191683.0
2006-06-15 14:44:00,2.06001,2.06026,2.05985,2.06026,5848928.0
2006-06-15 14:45:00,2.06034,2.06034,2.05966,2.05966,2192456.0
2006-06-15 14:46:00,2.05957,2.0601,2.05957,2.06002,15385007.0
2006-06-15 14:47:00,2.06035,2.06081,2.06035,2.06081,6919531.0
2006-06-15 14:48:00,2.06083,2.06083,2.06061,2.06066,7265828.0
2006-06-15 14:49:00,2.06067,2.06085,2.06067,2.06085,391055.0
2006-06-15 14:50:00,2.06114,2.06144,2.06114,2.06126,6228503.0
2006-06-15 14:51:00,2.06127,2.06139,2.06121,2.06139,3201118.0
2006-06-15 14:52:00,2.06147,2.06147,2.06036,2.06063,11070065.0
2006-06-15 14:53:00,2.0604,2.0604,2.05976,2.05976,4086665.0
2006-06-15 14:54:00,2.05983,2.06058,2.05983,2.06058,14236864.0
2006-06-15 14:55:00,2.06065,2.06065,2.06053,2.06053,6181360.0
2006-06-15 14:56:00,2.06048,2.06048,2.05974,2.05978,9895595.0
2006-06-15 14:57:00,2.05971,2.05971,2.05937,2.05937,4040777.0
2006-06-15 14:58:00,2.0592,2.0592,2.05903,2.05903,5759007.0
2006-06-15 14:59:00,2.05888,2.05892,2.05856,2.05856,5914564.0
2006-06-15 15:00:00,2.05859,2.05882,2.05842,2.05842,13122188.0
2006-06-15 15:01:00,2.05859,2.05919,2.05859,2.05919,5250859.0
2006-06-15 15:02:00,2.05926,2.05987,2.05926,2.05987,4506847.0
2006-06-15 15:03:00,2.05986,2.06053,2.05986,2.06053,8594036.0
2006-06-15 15:04:00,2.06057,2.06124,2.06057,2.06117,1815917.0
2006-06-15 15:05:00,2.06106,2.06106,2.06046,2.06046,1876420.0
2006-06-15 15:06:00,2.06024,2.06024,2.05994,2.06014,10516596.0
2006-06-15 15:07:00,2.06005,2.06013,2.0598,2.06013,6983232.0
2006-06-15 15:08:00,2.06025,2.06036,2.06011,2.06023,21400058.0
2006-06-15 15:09:00,2.06027,2.06056,2.06027,2.06056,3495985.0
2006-06-15 15:10:00,2.06024,2.06093,2.06024,2.06075,6767871.0
2006-06-15 15:11:00,2.06089,2.06148,2.06089,2.06148,2751655.0
2006-06-15 15:12:00,2.06166,2.06177,2.06133,2.06177,9383312.0
2006-06-15 15:13:00,2.06196,2.06196,2.06124,2.06124,11878698.0
2006-06-15 15:14:00,2.06101,2.06101,2.06058,2.06058,4808113.0
2006-06-15 15:15:00,2.06071,2.06089,2.0605,2.06089,14492098.0
2006-06-15 15:16:00,2.06096,2.06172,2.06091,2.06172,3582877.0
2006-06-15 15:17:00,2.0617,2.06171,2.06112,2.06112,7717255.0
2006-06-15 15:18:00,2.06111,2.06121,2.06094,2.06094,9337999.0
2006-06-15 15:19:00,2.06079,2.06102,2.06054,2.06102,1576658.0
2006-06-15 15:20:00,2.06106,2.0611,2.06077,2.06089,10708899.0
2006-06-15 15:21:00,2.06087,2.06087,2.06053,2.06076,4540474.0
2006-06-15 15:22:00,2.06063,2.061,2.06063,2.061,2662850.0
2006-06-15 15:23:00,2.06119,2.06127,2.06113,2.06127,1890816.0
2006-06-15 15:24:00,2.06126,2.06137,2.06107,2.06107,4250955.0
2006-06-15 15:25:00,2.06096,2.06099,2.06089,2.06099,6055680.0
2006-06-15 15:26:00,2.06101,2.06132,2.06091,2.06132,12342893.0
2006-06-15 15:27:00,2.06138,2.06161,2.06135,2.06161,1793696.0
2006-06-15 15:28:00,2.06156,2.06192,2.06156,2.06183,11035805.0
2006-06-15 15:29:00,2.06214,2.06229,2.06199,2.06225,450557.0
2006-06-15 15:30:00,2.06232,2.06276,2.0621,2.06275,5577535.0
2006-06-15 15:31:00,2.06285,2.06306,2.0628,2.06306,1746745.0
2006-06-15 15:32:00,2.0632,2.0632,2.06288,2.06293,3647557.0
2006-06-15 15:33:00,2.06305,2.06349,2.06305,2.06349,14089156.0
2006-06-15 15:34:00,2.06366,2.06406,2.06366,2.06406,5625244.0
2006-06-15 15:35:00,2.0644,2.06456,2.0644,2.06456,7137041.0
2006-06-15 15:36:00,2.06466,2.0648,2.0646,2.0648,8894144.0
2006-06-15 15:37:00,2.06488,2.06488,2.06458,2.06465,24010434.0
2006-06-15 15:38:00,2.06462,2.06483,2.06447,2.06483,10089342.0
2006-06-15 15:39:00,2.06491,2.06494,2.06486,2.06492,774279.0
2006-06-15 15:40:00,2.06477,2.06477,2.06443,2.06443,1675837.0
2006-06-15 15:41:00,2.06452,2.0647,2.06449,2.0647,1325835.0
2006-06-15 15:42:00,2.06466,2.06472,2.06421,2.06472,7729815.0
2006-06-15 15:43:00,2.06462,2.06462,2.06428,2.06428,3252097.0
2006-06-15 15:44:00,2.06415,2.06437,2.06399,2.06437,5840320.0
2006-06-15 15:45:00,2.06442,2.06475,2.06442,2.06461,5788413.0
2006-06-15 15:46:00,2.06472,2.06496,2.06462,2.06496,2609159.0
2006-06-15 15:47:00,2.06497,2.06538,2.06497,2.06538,3787088.0
2006-06-15 15:48:00,2.06537,2.06537,2.065,2.065,1789173.0
2006-06-15 15:49:00,2.06485,2.0649,2.06471,2.0649,7568175.0
2006-06-15 15:50:00,2.06487,2.06521,2.06479,2.06521,4918471.0
2006-06-15 15:51:00,2.06523,2.06526,2.06501,2.06501,3657708.0
2006-06-15 15:52:00,2.06491,2.0651,2.06491,2.06503,3880415.0
2006-06-15 15:53:00,2.0651,2.0651,2.06491,2.06492,11277208.0
2006-06-15 15:54:00,2.06476,2.06476,2.06448,2.06448,3429530.0
2006-06-15 15:55:00,2.06438,2.06441,2.06427,2.06427,6460436.0
2006-06-15 15:56:00,2.06439,2.06453,2.06421,2.06453,4298612.0
2006-06-15 15:57:00,2.06458,2.06481,2.06458,2.06465,2221845.0
2006-06-15 15:58:00,2.06462,2.06462,2.06425,2.06425,6400991.0
2006-06-15 15:59:00,2.06429,2.06429,2.0639,2.06425,2784138.0
2006-06-15 16:00:00,2.06425,2.06457,2.06406,2.06442,17283963.0
2006-06-15 16:01:00,2.0643,2.0643,2.06405,2.06421,18935688.0
2006-06-15 16:02:00,2.0643,2.06468,2.0643,2.06449,5781145.0
2006-06-15 16:03:00,2.06439,2.06439,2.06375,2.06375,14320918.0
2006-06-15 16:04:00,2.06363,2.06363,2.06314,2.06321,7317034.0
2006-06-15 16:05:00,2.06319,2.06367,2.06319,2.06353,16209156.0
2006-06-15 16:06:00,2.06346,2.06346,2.06298,2.06328,6070245.0
2006-06-15 16:07:00,2.06319,2.06319,2.06265,2.06265,19969551.0
2006-06-15 16:08:00,2.06258,2.06261,2.0625,2.0625,9093724.0
2006-06-15 16:09:00,2.06264,2.06281,2.06264,2.06281,9521859.0
2006-06-15 16:10:00,2.06264,2.0629,2.06264,2.06285,3345495.0
2006-06-15 16:11:00,2.06294,2.06314,2.06287,2.06307,3609765.0
2006-06-15 16:12:00,2.06321,2.06321,2.0632,2.0632,5814713.0
2006-06-15 16:13:00,2.06313,2.0633,2.06298,2.06318,3982611.0
2006-06-15 16:14:00,2.06334,2.06377,2.06334,2.06359,13788417.0
2006-06-15 16:15:00,2.0637,2.06409,2.06368,2.06409,17335834.0
2006-06-15 16:16:00,2.06419,2.06499,2.06419,2.06468,4554355.0
2006-06-15 16:17:00,2.06465,2.06469,2.06461,2.06461,7729318.0
2006-06-15 16:18:00,2.0644,2.0644,2.06413,2.06413,5836781.0
2006-06-15 16:19:00,2.06413,2.06418,2.06394,2.06404,2841033.0
2006-06-15 16:20:00,2.06398,2.0642,2.06391,2.06391,17084370.0
2006-06-15 16:21:00,2.064,2.064,2.06382,2.06382,4113295.0
2006-06-15 16:22:00,2.06386,2.06386,2.0636,2.0636,21578231.0
2006-06-15 16:23:00,2.06356,2.06367,2.06356,2.06367,5681014.0
2006-06-15 16:24:00,2.06376,2.06376,2.06357,2.0636,902492.0
2006-06-15 16:25:00,2.06348,2.06349,2.06327,2.06349,14624354.0
2006-06-15 16:26:00,2.06342,2.06377,2.06342,2.06361,13325739.0
2006-06-15 16:27:00,2.06375,2.06382,2.0636,2.06382,5343841.0
2006-06-15 16:28:00,2.06366,2.06366,2.06326,2.06326,3450461.0
2006-06-15 16:29:00,2.0633,2.06333,2.06312,2.06312,16613009.0
2006-06-15 16:30:00,2.06322,2.06324,2.06295,2.063,2782261.0
2006-06-15 16:31:00,2.06281,2.06298,2.06235,2.06298,8654806.0
2006-06-15 16:32:00,2.06316,2.06324,2.06297,2.06297,2340387.0
2006-06-15 16:33:00,2.06285,2.06297,2.0626,2.06264,15013974.0
2006-06-15 16:34:00,2.06277,2.0632,2.06277,2.0632,12616282.0
2006-06-15 16:35:00,2.06312,2.06312,2.06275,2.06275,6479610.0
2006-06-15 16:36:00,2.06279,2.06291,2.06276,2.06291,1247409.0
2006-06-15 16:37:00,2.06296,2.06296,2.06276,2.0629,8885555.0
2006-06-15 16:38:00,2.06297,2.06343,2.06297,2.06343,9649193.0
2006-06-15 16:39:00,2.06361,2.06399,2.06361,2.06399,1485339.0
2006-06-15 16:40:00,2.06399,2.06408,2.06381,2.06381,12582894.0
2006-06-15 16:41:00,2.06377,2.064,2.06377,2.06396,4974177.0
2006-06-15 16:42:00,2.06391,2.06391,2.06367,2.06375,2845594.0
2006-06-15 16:43:00,2.06376,2.06376,2.06339,2.06339,11836304.0
2006-06-15 16:44:00,2.06316,2.06391,2.06316,2.06391,15589113.0
2006-06-15 16:45:00,2.06402,2.06419,2.06401,2.06415,21617185.0
2006-06-15 16:46:00,2.06401,2.06401,2.06365,2.06381,2297919.0
2006-06-15 16:47:00,2.06361,2.06383,2.06361,2.06383,11327496.0
2006-06-15 16:48:00,2.06382,2.06391,2.06366,2.06387,4520073.0
2006-06-15 16:49:00,2.06394,2.06394,2.06387,2.06391,928181.0
2006-06-15 16:50:00,2.06397,2.0642,2.06397,2.0642,8379534.0
2006-06-15 16:51:00,2.06411,2.06411,2.06392,2.06392,8406906.0
2006-06-15 16:52:00,2.064,2.0642,2.064,2.06419,3194506.0
2006-06-15 16:53:00,2.06434,2.0644,2.06431,2.0644,19421450.0
2006-06-15 16:54:00,2.06447,2.06467,2.06447,2.06467,599820.0
2006-06-15 16:55:00,2.06468,2.06493,2.06465,2.06493,5676492.0
2006-06-15 16:56:00,2.06486,2.06527,2.06486,2.06527,3682921.0
2006-06-15 16:57:00,2.06486,2.06516,2.0648,2.06516,2356733.0
2006-06-15 16:58:00,2.06525,2.06593,2.06525,2.06593,5490180.0
2006-06-15 16:59:00,2.06596,2.0662,2.06582,2.0662,1281096.0
2006-06-15 17:00:00,2.06625,2.06662,2.06625,2.06643,3675285.0
2006-06-15 17:01:00,2.0663,2.0663,2.06592,2.06606,6803819.0
2006-06-15 17:02:00,2.06634,2.06681,2.06634,2.06673,7327755.0
2006-06-15 17:03:00,2.0666,2.06708,2.0666,2.06708,1993333.0
2006-06-15 17:04:00,2.06717,2.06734,2.06713,2.06723,18411563.0
2006-06-15 17:05:00,2.06713,2.06742,2.06713,2.06742,12654577.0
2006-06-15 17:06:00,2.0674,2.06751,2.06726,2.0674,2736553.0
2006-06-15 17:07:00,2.06736,2.06747,2.06732,2.06739,8585201.0
2006-06-15 17:08:00,2.06738,2.06738,2.06709,2.06709,729518.0
2006-06-15 17:09:00,2.06679,2.06679,2.0665,2.06652,7678760.0
2006-06-15 17:10:00,2.06655,2.06677,2.06612,2.06677,7372931.0
2006-06-15 17:11:00,2.06692,2.06734,2.06692,2.06734,1823011.0
2006-06-15 17:12:00,2.0674,2.06774,2.06721,2.06774,9035514.0
2006-06-15 17:13:00,2.06729,2.06754,2.06729,2.06742,12443907.0
2006-06-15 17:14:00,2.06714,2.06717,2.06691,2.06691,14348349.0
2006-06-15 17:15:00,2.0667,2.0667,2.0664,2.0664,1404143.0
2006-06-15 17:16:00,2.06646,2.06689,2.06628,2.06689,4166954.0
2006-06-15 17:17:00,2.06684,2.06684,2.06653,2.06659,11955077.0
2006-06-15 17:18:00,2.06649,2.06654,2.06634,2.06634,7067484.0
2006-06-15 17:19:00,2.0662,2.0662,2.06568,2.06568,4623412.0
2006-06-15 17:20:00,2.06583,2.06601,2.06583,2.06601,1768654.0
2006-06-15 17:21:00,2.06614,2.06622,2.06614,2.06622,114136.0
2006-06-15 17:22:00,2.06623,2.06623,2.06621,2.06621,15415431.0
2006-06-15 17:23:00,2.06611,2.06612,2.06603,2.06609,3247691.0
2006-06-15 17:24:00,2.06606,2.06606,2.06576,2.06576,1386855.0
2006-06-15 17:25:00,2.06572,2.06581,2.06548,2.06581,2339468.0
2006-06-15 17:26:00,2.06564,2.06588,2.06564,2.06574,3128485.0
2006-06-15 17:27:00,2.06569,2.06569,2.06546,2.06565,8788915.0
2006-06-15 17:28:00,2.06575,2.06575,2.06559,2.06559,3864984.0
2006-06-15 17:29:00,2.0655,2.0655,2.06539,2.06539,326638.0
2006-06-15 17:30:00,2.0654,2.0654,2.06505,2.06518,2091992.0
2006-06-15 17:31:00,2.06532,2.06576,2.06532,2.06576,249430.0
2006-06-15 17:32:00,2.06585,2.06588,2.06571,2.06584,5790982.0
2006-06-15 17:33:00,2.06584,2.06584,2.06567,2.06567,5872109.0
2006-06-15 17:34:00,2.06581,2.06581,2.06538,2.06538,940663.0
2006-06-15 17:35:00,2.06531,2.0655,2.06516,2.06516,1579832.0
2006-06-15 17:36:00,2.06516,2.06516,2.065,2.065,1048864.0
2006-06-15 17:37:00,2.06505,2.06523,2.06502,2.06508,925005.0
2006-06-15 17:38:00,2.06506,2.06506,2.06485,2.06494,1229901.0
2006-06-15 17:39:00,2.06497,2.06497,2.06475,2.06478,3000187.0
2006-06-15 17:40:00,2.06474,2.06475,2.06456,2.06456,2172390.0
2006-06-15 17:41:00,2.06456,2.06456,2.06455,2.06455,601001.0
2006-06-15 17:42:00,2.06443,2.06455,2.06426,2.06426,4870690.0
2006-06-15 17:43:00,2.06421,2.06424,2.06405,2.06424,6581688.0
2006-06-15 17:44:00,2.06443,2.06457,2.06436,2.06436,5627653.0
2006-06-15 17:45:00,2.06434,2.06441,2.06424,2.06441,4309138.0
2006-06-15 17:46:00,2.06428,2.06464,2.06428,2.06464,9077385.0
2006-06-15 17:47:00,2.06462,2.06475,2.06454,2.06475,9584233.0
2006-06-15 17:48:00,2.06475,2.06486,2.06449,2.06449,6695153.0
2006-06-15 17:49:00,2.0644,2.06442,2.06403,2.06403,379517.0
2006-06-15 17:50:00,2.06424,2.06438,2.06424,2.06432,4812509.0
2006-06-15 17:51:00,2.06428,2.06428,2.06403,2.06403,1098565.0
2006-06-15 17:52:00,2.06396,2.06396,2.06369,2.06369,1119327.0
2006-06-15 17:53:00,2.06361,2.06362,2.0635,2.0635,9363861.0
2006-06-15 17:54:00,2.06341,2.06343,2.06336,2.0634,9920334.0
2006-06-15 17:55:00,2.0635,2.0635,2.06329,2.06343,2887944.0
2006-06-15 17:56:00,2.06348,2.06352,2.06347,2.06352,7388906.0
2006-06-15 17:57:00,2.06345,2.06345,2.06318,2.06318,496319.0
2006-06-15 17:58:00,2.06327,2.06356,2.06327,2.06346,3005394.0
2006-06-15 17:59:00,2.06357,2.06416,2.06357,2.06383,10507661.0
2006-06-15 18:00:00,2.06391,2.06458,2.06387,2.06458,2556310.0
2006-06-15 18:01:00,2.06465,2.06494,2.06465,2.06494,10511174.0
2006-06-15 18:02:00,2.06499,2.06531,2.06499,2.06531,680976.0
2006-06-15 18:03:00,2.06534,2.06544,2.06512,2.06512,2576795.0
2006-06-15 18:04:00,2.0652,2.06544,2.0652,2.06524,2917817.0
2006-06-15 18:05:00,2.06529,2.0653,2.06508,2.0653,1955971.0
2006-06-15 18:06:00,2.06512,2.06549,2.06512,2.06549,2487827.0
2006-06-15 18:07:00,2.06556,2.0657,2.06542,2.0657,7909801.0
2006-06-15 18:08:00,2.06568,2.06595,2.06565,2.06589,5726569.0
2006-06-15 18:09:00,2.06572,2.06572,2.06518,2.06518,2673051.0
2006-06-15 18:10:00,2.06513,2.06515,2.06468,2.06468,2362678.0
2006-06-15 18:11:00,2.06465,2.06471,2.0645,2.06465,483791.0
2006-06-15 18:12:00,2.0648,2.06509,2.0648,2.06509,4652016.0
2006-06-15 18:13:00,2.06498,2.06498,2.06479,2.0648,4277051.0
2006-06-15 18:14:00,2.06483,2.06492,2.06478,2.06478,861828.0
2006-06-15 18:15:00,2.06494,2.06509,2.06486,2.06507,745566.0
2006-06-15 18:16:00,2.06514,2.06527,2.06507,2.06527,3572680.0
2006-06-15 18:17:00,2.06529,2.06556,2.06529,2.06556,6331007.0
2006-06-15 18:18:00,2.06548,2.06548,2.06515,2.06526,7522260.0
2006-06-15 18:19:00,2.06493,2.06523,2.06493,2.06523,553293.0
2006-06-15 18:20:00,2.06518,2.06538,2.06518,2.06525,2231543.0
2006-06-15 18:21:00,2.06532,2.06541,2.06525,2.06526,1854775.0
2006-06-15 18:22:00,2.0653,2.06547,2.0653,2.06547,4912361.0
2006-06-15 18:23:00,2.06544,2.06593,2.06544,2.06593,1348168.0
2006-06-15 18:24:00,2.06606,2.06622,2.06606,2.06622,6545993.0
2006-06-15 18:25:00,2.06615,2.06615,2.06602,2.06602,9276615.0
2006-06-15 18:26:00,2.06599,2.06599,2.06572,2.06572,5514951.0
2006-06-15 18:27:00,2.06591,2.06621,2.06591,2.06599,1373492.0
2006-06-15 18:28:00,2.06604,2.06622,2.06588,2.06622,4360949.0
2006-06-15 18:29:00,2.06628,2.06649,2.06628,2.06649,131217.0
2006-06-15 18:30:00,2.06672,2.06672,2.06672,2.06672,3762146.0
2006-06-15 18:31:00,2.06671,2.06677,2.06664,2.06664,2730348.0
2006-06-15 18:32:00,2.06636,2.06636,2.06618,2.06618,1790963.0
2006-06-15 18:33:00,2.06635,2.06649,2.06635,2.06649,2169681.0
2006-06-15 18:34:00,2.06655,2.06702,2.06655,2.06702,5593586.0
2006-06-15 18:35:00,2.06691,2.06691,2.06661,2.06661,8607390.0
2006-06-15 18:36:00,2.06663,2.06663,2.0662,2.06632,12590463.0
2006-06-15 18:37:00,2.06615,2.06643,2.06615,2.06643,22711377.0
2006-06-15 18:38:00,2.06639,2.06653,2.06638,2.06653,593109.0
2006-06-15 18:39:00,2.06682,2.06682,2.06673,2.06673,1312934.0
2006-06-15 18:40:00,2.06653,2.06661,2.06653,2.06661,27578.0
2006-06-15 18:41:00,2.06657,2.06657,2.06624,2.06624,1056202.0
2006-06-15 18:42:00,2.06641,2.06652,2.06641,2.06652,41357.0
2006-06-15 18:43:00,2.06646,2.06648,2.06628,2.06648,8483714.0
2006-06-15 18:44:00,2.06654,2.06671,2.06646,2.06671,3057217.0
2006-06-15 18:45:00,2.06676,2.06691,2.06673,2.06691,1146252.0
2006-06-15 18:46:00,2.06692,2.06736,2.06692,2.06728,7103006.0
2006-06-15 18:47:00,2.06721,2.06721,2.06704,2.06715,9889324.0
2006-06-15 18:48:00,2.06724,2.06736,2.06706,2.06706,4065006.0
2006-06-15 18:49:00,2.067,2.067,2.0666,2.0666,7962883.0
2006-06-15 18:50:00,2.06672,2.06714,2.06672,2.06691,5504731.0
2006-06-15 18:51:00,2.0669,2.0669,2.06649,2.06672,3912538.0
2006-06-15 18:52:00,2.0668,2.06706,2.0668,2.06706,9750853.0
2006-06-15 18:53:00,2.06708,2.06708,2.0669,2.0669,1461955.0
2006-06-15 18:54:00,2.06686,2.06688,2.06669,2.06678,327571.0
2006-06-15 18:55:00,2.06674,2.06674,2.06661,2.06661,9273400.0
2006-06-15 18:56:00,2.06642,2.06642,2.06623,2.06623,6835943.0
2006-06-15 18:57:00,2.06624,2.06632,2.06614,2.06628,2999818.0
2006-06-15 18:58:00,2.06624,2.06624,2.06597,2.06597,1509171.0
2006-06-15 18:59:00,2.06609,2.06628,2.06609,2.06628,6230856.0
2006-06-15 19:01:00,2.0663,2.06644,2.0663,2.06644,1035632.0
2006-06-15 19:02:00,2.06654,2.06666,2.06653,2.06656,6456365.0
2006-06-15 19:03:00,2.06668,2.067,2.06653,2.067,6151416.0
2006-06-15 19:04:00,2.06691,2.0675,2.06691,2.0675,11323085.0
2006-06-15 19:05:00,2.0674,2.0674,2.06723,2.06728,4263204.0
2006-06-15 19:06:00,2.06724,2.06724,2.06703,2.06703,92154.0
2006-06-15 19:07:00,2.06684,2.06684,2.06675,2.06682,2947314.0
2006-06-15 19:08:00,2.06684,2.06688,2.06672,2.06686,233257.0
2006-06-15 19:09:00,2.06684,2.06686,2.06673,2.06686,3604746.0
2006-06-15 19:10:00,2.06685,2.06685,2.0666,2.0666,13896305.0
2006-06-15 19:11:00,2.06655,2.06655,2.06633,2.06649,878726.0
2006-06-15 19:12:00,2.06634,2.06645,2.06632,2.06632,1080471.0
2006-06-15 19:13:00,2.06611,2.06611,2.06582,2.06582,15768260.0
2006-06-15 19:14:00,2.06579,2.06604,2.06579,2.06604,371925.0
2006-06-15 19:15:00,2.06602,2.06614,2.06602,2.06605,11119517.0
2006-06-15 19:16:00,2.066,2.066,2.06584,2.06584,3868372.0
2006-06-15 19:17:00,2.06573,2.06577,2.06544,2.06555,757045.0
2006-06-15 19:18:00,2.06549,2.06549,2.06541,2.06541,774298.0
2006-06-15 19:19:00,2.0654,2.0654,2.06481,2.06481,1893335.0
2006-06-15 19:20:00,2.06466,2.06466,2.06434,2.06434,15056744.0
2006-06-15 19:21:00,2.06438,2.06446,2.06438,2.06445,1244515.0
2006-06-15 19:22:00,2.06449,2.06471,2.06449,2.06466,11926844.0
2006-06-15 19:23:00,2.06457,2.06457,2.06437,2.06437,1334943.0
2006-06-15 19:24:00,2.06449,2.06449,2.06441,2.06441,983288.0
2006-06-15 19:25:00,2.06428,2.06456,2.06428,2.06456,647984.0
2006-06-15 19:27:00,2.06461,2.06471,2.0646,2.06471,1233395.0
2006-06-15 19:28:00,2.06458,2.06458,2.06448,2.06448,422928.0
2006-06-15 19:29:00,2.06446,2.06469,2.06446,2.06469,12510240.0
2006-06-15 19:30:00,2.06458,2.06458,2.06429,2.0644,17886953.0
2006-06-15 19:31:00,2.06436,2.06436,2.06418,2.06418,1106110.0
2006-06-15 19:32:00,2.06397,2.06399,2.06353,2.06356,2623586.0
2006-06-15 19:33:00,2.06348,2.06348,2.06288,2.06291,4135445.0
2006-06-15 19:34:00,2.0629,2.06309,2.0629,2.06307,7256752.0
2006-06-15 19:35:00,2.06306,2.06306,2.06296,2.06302,4335667.0
2006-06-15 19:36:00,2.06298,2.06352,2.06298,2.06352,1031662.0
2006-06-15 19:37:00,2.06356,2.06396,2.06356,2.06396,3626242.0
2006-06-15 19:38:00,2.06394,2.06394,2.06378,2.06381,7575743.0
2006-06-15 19:39:00,2.06372,2.06372,2.06322,2.06322,868139.0
2006-06-15 19:40:00,2.06326,2.0634,2.06322,2.06338,2882953.0
2006-06-15 19:41:00,2.06354,2.06357,2.06345,2.06345,4706470.0
2006-06-15 19:42:00,2.06332,2.06339,2.06332,2.06334,1080904.0
2006-06-15 19:43:00,2.06333,2.06333,2.06308,2.06308,1448087.0
2006-06-15 19:44:00,2.06315,2.06325,2.0631,2.06316,3660990.0
2006-06-15 19:45:00,2.06327,2.06327,2.06317,2.06317,417423.0
2006-06-15 19:46:00,2.06326,2.06326,2.06312,2.06315,2365211.0
2006-06-15 19:47:00,2.06306,2.06306,2.06287,2.06287,2692717.0
2006-06-15 19:48:00,2.06278,2.06278,2.06248,2.06248,900575.0
2006-06-15 19:49:00,2.06241,2.06241,2.06203,2.06203,3256787.0
2006-06-15 19:50:00,2.06192,2.06192,2.06164,2.06166,2461764.0
2006-06-15 19:51:00,2.06128,2.06148,2.06128,2.06148,4991524.0
2006-06-15 19:52:00,2.06144,2.06144,2.0612,2.0612,297048.0
2006-06-15 19:53:00,2.06115,2.06115,2.06076,2.06078,1866253.0
2006-06-15 19:54:00,2.06048,2.06075,2.06048,2.06075,1590096.0
2006-06-15 19:55:00,2.06074,2.06074,2.06059,2.06059,410940.0
2006-06-15 19:56:00,2.06048,2.06048,2.05992,2.05992,2093899.0
2006-06-15 19:57:00,2.05979,2.05981,2.05966,2.05974,15723146.0
2006-06-15 19:58:00,2.05971,2.05971,2.05949,2.05949,8259118.0
2006-06-15 19:59:00,2.05932,2.05937,2.0593,2.0593,1822649.0
2006-06-15 20:00:00,2.05929,2.05954,2.05929,2.05951,821515.0
2006-06-15 20:01:00,2.05957,2.05957,2.05939,2.05946,4052267.0
2006-06-15 20:02:00,2.05943,2.05943,2.05907,2.05907,5621685.0
2006-06-15 20:03:00,2.05899,2.05941,2.05899,2.05941,6838489.0
2006-06-15 20:04:00,2.0594,2.0595,2.05935,2.05948,1301610.0
2006-06-15 20:05:00,2.05956,2.0601,2.05956,2.06001,11356576.0
2006-06-15 20:06:00,2.06009,2.06015,2.05993,2.06009,1310746.0
2006-06-15 20:07:00,2.06008,2.06008,2.06003,2.06007,5256775.0
2006-06-15 20:08:00,2.06002,2.06008,2.05992,2.06005,1118447.0
2006-06-15 20:09:00,2.06004,2.06012,2.06002,2.06002,5050544.0
2006-06-15 20:10:00,2.05989,2.05996,2.0598,2.05996,14821446.0
2006-06-15 20:11:00,2.06003,2.0602,2.06003,2.06019,1292594.0
2006-06-15 20:12:00,2.06022,2.06049,2.06022,2.06045,1879895.0
2006-06-15 20:14:00,2.06045,2.06045,2.06022,2.06022,1600785.0
2006-06-15 20:15:00,2.06012,2.06012,2.05995,2.05996,2600366.0
2006-06-15 20:16:00,2.06,2.06018,2.05996,2.06018,2110418.0
2006-06-15 20:17:00,2.06038,2.06038,2.06038,2.06038,2934784.0
2006-06-15 20:18:00,2.06043,2.06052,2.06042,2.06052,3092475.0
2006-06-15 20:20:00,2.06071,2.06071,2.06046,2.06051,10628942.0
2006-06-15 20:21:00,2.06035,2.06051,2.06035,2.06043,1498183.0
2006-06-15 20:22:00,2.06038,2.06038,2.06011,2.06011,414383.0
2006-06-15 20:23:00,2.06009,2.06009,2.05985,2.05985,1891704.0
2006-06-15 20:24:00,2.05984,2.05984,2.05935,2.05935,4976389.0
2006-06-15 20:25:00,2.05941,2.05962,2.05928,2.05928,7745223.0
2006-06-15 20:27:00,2.05969,2.05969,2.0595,2.0595,5269461.0
2006-06-15 20:28:00,2.05943,2.05946,2.05915,2.05915,1653164.0
2006-06-15 20:29:00,2.05918,2.05948,2.05918,2.05948,47091.0
2006-06-15 20:30:00,2.05941,2.05941,2.05891,2.05891,4589781.0
2006-06-15 20:31:00,2.05905,2.05915,2.05896,2.05896,3837548.0
2006-06-15 20:32:00,2.0587,2.0587,2.05769,2.05769,2296065.0
2006-06-15 20:33:00,2.05753,2.05753,2.0573,2.05743,3631448.0
2006-06-15 20:34:00,2.05753,2.0579,2.05741,2.0579,14588047.0
2006-06-15 20:35:00,2.05795,2.05806,2.05779,2.05792,4020725.0
2006-06-15 20:36:00,2.05793,2.05793,2.05765,2.05765,433092.0
2006-06-15 20:37:00,2.05768,2.05768,2.05726,2.05726,8146695.0
2006-06-15 20:38:00,2.05725,2.05725,2.05691,2.05709,2812271.0
2006-06-15 20:39:00,2.05707,2.05739,2.05707,2.05739,2879642.0
2006-06-15 20:40:00,2.05745,2.05773,2.05738,2.05773,1642514.0
2006-06-15 20:41:00,2.05781,2.05799,2.05781,2.05784,1856190.0
2006-06-15 20:42:00,2.05773,2.0579,2.05773,2.05775,7281927.0
2006-06-15 20:43:00,2.05769,2.05769,2.05764,2.05764,188480.0
2006-06-15 20:44:00,2.05758,2.05814,2.05758,2.05773,1503962.0
2006-06-15 20:45:00,2.05754,2.05762,2.05754,2.05762,1321566.0
2006-06-15 20:46:00,2.05795,2.05809,2.05789,2.05809,2239143.0
2006-06-15 20:47:00,2.0583,2.05886,2.0583,2.05886,1162950.0
2006-06-15 20:48:00,2.05896,2.05919,2.05896,2.0591,9783461.0
2006-06-15 20:49:00,2.05899,2.05899,2.05876,2.05879,1355348.0
2006-06-15 20:50:00,2.05866,2.05866,2.05852,2.05852,635083.0
2006-06-15 20:51:00,2.05853,2.05873,2.05851,2.05851,9206060.0
2006-06-15 20:52:00,2.05849,2.05867,2.05849,2.05867,142034.0
2006-06-15 20:53:00,2.05873,2.0589,2.05873,2.05881,606150.0
2006-06-15 20:54:00,2.05873,2.05895,2.0587,2.05895,14403300.0
2006-06-15 20:55:00,2.05898,2.05902,2.05898,2.05902,504837.0
2006-06-15 20:56:00,2.05897,2.05903,2.0588,2.05903,8798157.0
2006-06-15 20:57:00,2.05901,2.05911,2.05894,2.05911,12327302.0
2006-06-15 20:58:00,2.05908,2.05925,2.05908,2.05925,936815.0
2006-06-15 20:59:00,2.05934,2.05941,2.05934,2.05934,1683101.0
2006-06-15 21:00:00,2.05956,2.05965,2.05947,2.05952,11412912.0
2006-06-15 21:01:00,2.05944,2.05944,2.059,2.0591,618596.0
2006-06-15 21:02:00,2.05902,2.05902,2.05871,2.05871,3373833.0
2006-06-15 21:03:00,2.05839,2.05882,2.05838,2.05882,7000144.0
2006-06-15 21:04:00,2.05887,2.05893,2.05887,2.05893,4163835.0
2006-06-15 21:05:00,2.05899,2.05918,2.05899,2.05918,3337438.0
2006-06-15 21:06:00,2.05927,2.05956,2.05927,2.05956,3078729.0
2006-06-15 21:07:00,2.05963,2.05999,2.0596,2.05999,3756545.0
2006-06-15 21:08:00,2.05983,2.05988,2.05953,2.05953,3779637.0
2006-06-15 21:09:00,2.05949,2.05949,2.0593,2.05947,19482056.0
2006-06-15 21:10:00,2.05941,2.05955,2.05934,2.05955,12187065.0
2006-06-15 21:12:00,2.05951,2.05965,2.05951,2.05954,6149219.0
2006-06-15 21:13:00,2.05955,2.05966,2.05951,2.05965,484909.0
2006-06-15 21:15:00,2.05964,2.05964,2.05948,2.05957,1182500.0
2006-06-15 21:17:00,2.05946,2.05962,2.05946,2.05958,5446503.0
2006-06-15 21:18:00,2.05949,2.0597,2.05949,2.05957,15555465.0
2006-06-15 21:19:00,2.0597,2.0597,2.05957,2.05957,15253998.0
2006-06-15 21:24:00,2.05942,2.05942,2.05919,2.05924,2810047.0
2006-06-15 21:26:00,2.05935,2.05949,2.05935,2.05949,2216520.0
2006-06-15 21:27:00,2.05952,2.05978,2.05952,2.05978,1439030.0
2006-06-15 21:28:00,2.05975,2.05976,2.05964,2.05964,861834.0
2006-06-15 21:29:00,2.05968,2.05968,2.05956,2.05956,2942383.0
2006-06-15 21:30:00,2.05948,2.05948,2.05921,2.05921,423310.0
2006-06-15 21:31:00,2.05907,2.05925,2.05907,2.05925,360532.0
2006-06-15 21:33:00,2.05932,2.05947,2.05932,2.05947,459316.0
2006-06-15 21:36:00,2.05948,2.05948,2.05936,2.05936,2989960.0
2006-06-15 21:38:00,2.05942,2.05953,2.05938,2.05953,2631951.0
2006-06-15 21:39:00,2.05969,2.05982,2.05969,2.05982,2043208.0
2006-06-15 21:40:00,2.05986,2.05986,2.05964,2.05967,1062360.0
2006-06-15 21:41:00,2.05958,2.0596,2.05926,2.05932,3442972.0
2006-06-15 21:42:00,2.05923,2.05927,2.05889,2.05892,13510103.0
2006-06-15 21:43:00,2.05893,2.05923,2.05886,2.05923,1901755.0
2006-06-15 21:44:00,2.05908,2.05908,2.05862,2.05866,1357861.0
2006-06-15 21:45:00,2.05866,2.05888,2.05866,2.05871,12314706.0
2006-06-15 21:46:00,2.05863,2.05863,2.05837,2.05837,3571468.0
2006-06-15 21:47:00,2.05813,2.05813,2.05773,2.05778,663516.0
2006-06-15 21:48:00,2.05781,2.05781,2.0577,2.0578,4172451.0
2006-06-15 21:49:00,2.05781,2.05794,2.0578,2.05794,1439011.0
2006-06-15 21:50:00,2.05788,2.05801,2.05788,2.058,3580546.0
2006-06-15 21:51:00,2.05815,2.05838,2.05815,2.05831,13106761.0
2006-06-15 21:52:00,2.05817,2.05829,2.05807,2.05809,3723761.0
2006-06-15 21:53:00,2.05794,2.05794,2.05749,2.05749,18506200.0
2006-06-15 21:54:00,2.05723,2.05723,2.05703,2.05711,4529237.0
2006-06-15 21:55:00,2.05706,2.05706,2.05637,2.05684,4196178.0
2006-06-15 21:56:00,2.05681,2.05683,2.05676,2.05676,2024102.0
2006-06-15 21:57:00,2.05666,2.05666,2.05656,2.0566,13723276.0
2006-06-15 21:58:00,2.05666,2.0567,2.05659,2.05659,16183300.0
2006-06-15 21:59:00,2.05638,2.05648,2.05638,2.05648,872616.0
2006-06-15 22:00:00,2.05638,2.05638,2.05562,2.05581,2755815.0
2006-06-15 22:01:00,2.05598,2.05615,2.05598,2.05615,1085084.0
2006-06-15 22:02:00,2.05647,2.05657,2.05632,2.05632,6966645.0
2006-06-15 22:03:00,2.05623,2.05623,2.0561,2.05616,5171042.0
2006-06-15 22:04:00,2.05628,2.05638,2.05614,2.05626,3693745.0
2006-06-15 22:05:00,2.05614,2.05614,2.05581,2.05581,3816180.0
2006-06-15 22:06:00,2.05589,2.05601,2.05589,2.05601,9730895.0
2006-06-15 22:07:00,2.05619,2.0563,2.05604,2.0563,6684251.0
2006-06-15 22:08:00,2.05648,2.05655,2.05648,2.05655,296772.0
2006-06-15 22:09:00,2.05649,2.05683,2.05649,2.05683,196521.0
2006-06-15 22:10:00,2.05675,2.05675,2.05663,2.05663,3930782.0
2006-06-15 22:11:00,2.05677,2.05686,2.05652,2.05652,2496260.0
2006-06-15 22:12:00,2.05656,2.05656,2.05626,2.05626,1515929.0
2006-06-15 22:13:00,2.05608,2.0561,2.05586,2.05586,2097286.0
2006-06-15 22:14:00,2.05574,2.05579,2.05558,2.05558,18097347.0
2006-06-15 22:15:00,2.05563,2.05605,2.05563,2.056,16756180.0
2006-06-15 22:16:00,2.05593,2.056,2.05593,2.05594,10725673.0
2006-06-15 22:17:00,2.05606,2.05623,2.05606,2.05614,1732551.0
2006-06-15 22:18:00,2.05587,2.05605,2.05587,2.05605,14392619.0
2006-06-15 22:19:00,2.05603,2.05607,2.0559,2.05599,3738780.0
2006-06-15 22:20:00,2.05588,2.05588,2.05551,2.05554,895372.0
2006-06-15 22:21:00,2.05556,2.05556,2.0554,2.05554,4083951.0
2006-06-15 22:23:00,2.05543,2.05564,2.05531,2.05564,3955018.0
2006-06-15 22:24:00,2.05563,2.05587,2.05563,2.05585,4361483.0
2006-06-15 22:25:00,2.05581,2.05582,2.05556,2.05559,5347553.0
2006-06-15 22:26:00,2.05553,2.05553,2.05518,2.05518,18700463.0
2006-06-15 22:27:00,2.05512,2.05521,2.05498,2.05502,1414278.0
2006-06-15 22:28:00,2.05487,2.05516,2.05487,2.05496,3179929.0
2006-06-15 22:29:00,2.0547,2.0547,2.05428,2.05428,13006680.0
2006-06-15 22:30:00,2.05425,2.05425,2.05401,2.05412,3229255.0
2006-06-15 22:31:00,2.05391,2.05412,2.05391,2.05412,3257782.0
2006-06-15 22:32:00,2.05412,2.05416,2.0539,2.0539,6453948.0
2006-06-15 22:33:00,2.05413,2.05428,2.05413,2.05413,1223646.0
2006-06-15 22:34:00,2.05446,2.05464,2.05446,2.05463,3139757.0
2006-06-15 22:35:00,2.05476,2.05495,2.05474,2.05492,10736525.0
2006-06-15 22:36:00,2.0548,2.0548,2.05468,2.05468,316484.0
2006-06-15 22:37:00,2.05454,2.05474,2.0543,2.0543,3126182.0
2006-06-15 22:38:00,2.05469,2.05518,2.05469,2.05518,1493709.0
2006-06-15 22:40:00,2.05508,2.05546,2.05508,2.05546,7314810.0
2006-06-15 22:41:00,2.05541,2.05541,2.05521,2.05533,203390.0
2006-06-15 22:42:00,2.05525,2.05525,2.05484,2.05484,3631117.0
2006-06-15 22:43:00,2.05457,2.05457,2.05454,2.05454,3288882.0
2006-06-15 22:44:00,2.05451,2.0546,2.05451,2.0546,5636529.0
2006-06-15 22:45:00,2.05469,2.05481,2.05469,2.05478,1773739.0
2006-06-15 22:46:00,2.05476,2.05487,2.05467,2.05487,3352870.0
2006-06-15 22:47:00,2.05483,2.05538,2.05483,2.05538,2738150.0
2006-06-15 22:48:00,2.05539,2.05539,2.05477,2.05516,2294417.0
2006-06-15 22:49:00,2.05527,2.05533,2.05517,2.05533,7683052.0
2006-06-15 22:50:00,2.05525,2.05525,2.05502,2.05516,4951326.0
2006-06-15 22:51:00,2.05521,2.05542,2.05521,2.05542,1479916.0
2006-06-15 22:52:00,2.0553,2.0553,2.0551,2.0551,1816696.0
2006-06-15 22:53:00,2.055,2.0551,2.05473,2.05484,23161929.0
2006-06-15 22:54:00,2.05494,2.05503,2.05494,2.055,4447953.0
2006-06-15 22:55:00,2.0551,2.05516,2.0551,2.05514,2281039.0
2006-06-15 22:56:00,2.05514,2.05514,2.05477,2.05477,2317981.0
2006-06-15 22:57:00,2.05468,2.05468,2.05452,2.0546,5049094.0
2006-06-15 22:58:00,2.05446,2.05466,2.05418,2.05454,17617034.0
2006-06-15 23:30:00,2.05433,2.05449,2.05416,2.05447,13571923.0
2006-06-15 23:31:00,2.05462,2.05488,2.05461,2.05484,7578619.0
2006-06-15 23:32:00,2.05501,2.05526,2.05497,2.05518,1325296.0
2006-06-15 23:33:00,2.05523,2.05562,2.05523,2.05562,7528427.0
2006-06-15 23:34:00,2.05575,2.05575,2.05536,2.05544,8057335.0
2006-06-15 23:35:00,2.0555,2.0558,2.0555,2.0558,2072157.0
2006-06-15 23:36:00,2.05568,2.05582,2.05567,2.05568,1953732.0
2006-06-15 23:37:00,2.05565,2.05568,2.05552,2.05552,5911852.0
2006-06-15 23:38:00,2.0557,2.0558,2.05549,2.05549,3515513.0
2006-06-15 23:40:00,2.05559,2.05559,2.05503,2.0551,5398798.0
2006-06-15 23:41:00,2.05505,2.05505,2.05485,2.05485,558956.0
2006-06-15 23:42:00,2.05463,2.05476,2.05444,2.05449,12527147.0
2006-06-15 23:43:00,2.05444,2.05446,2.05433,2.05445,5398147.0
2006-06-15 23:44:00,2.05449,2.05458,2.05441,2.05448,4551134.0
2006-06-15 23:45:00,2.05462,2.05479,2.05462,2.05479,2279907.0
2006-06-15 23:46:00,2.05483,2.05503,2.05483,2.05502,1567382.0
2006-06-15 23:47:00,2.05505,2.05505,2.05483,2.055,7665495.0
2006-06-15 23:48:00,2.05507,2.05509,2.05497,2.05503,3737215.0
2006-06-15 23:49:00,2.05514,2.05519,2.05508,2.05508,3803088.0
2006-06-15 23:50:00,2.05499,2.05499,2.0545,2.05496,8317825.0
2006-06-15 23:51:00,2.05503,2.05508,2.05495,2.05507,26926359.0
2006-06-15 23:52:00,2.05505,2.05544,2.05505,2.05544,6057627.0
2006-06-15 23:53:00,2.05544,2.0557,2.05541,2.0557,7680376.0
2006-06-15 23:54:00,2.05567,2.05569,2.05536,2.05536,2892868.0
2006-06-15 23:57:00,2.05544,2.05544,2.05514,2.0552,5767782.0
2006-06-15 23:59:00,2.05512,2.05551,2.05512,2.05551,5788434.0
2006-06-16 00:00:00,2.05542,2.05542,2.05521,2.05521,6719536.0
2006-06-16 00:01:00,2.0552,2.05521,2.0549,2.0549,4394054.0
2006-06-16 00:02:00,2.05487,2.05487,2.05456,2.05456,940025.0
2006-06-16 00:03:00,2.05455,2.05465,2.05455,2.05461,7309493.0
2006-06-16 00:07:00,2.05478,2.05491,2.05471,2.05491,1447208.0
2006-06-16 00:08:00,2.05486,2.05486,2.05453,2.05485,10643284.0
2006-06-16 00:10:00,2.05475,2.05514,2.05475,2.05514,1628234.0
2006-06-16 00:11:00,2.05514,2.0554,2.05511,2.0554,6676121.0
2006-06-16 00:12:00,2.05526,2.05535,2.05513,2.05513,4109519.0
2006-06-16 00:13:00,2.05506,2.05506,2.05476,2.05476,443126.0
2006-06-16 00:14:00,2.05474,2.05474,2.05465,2.05469,6557965.0
2006-06-16 00:15:00,2.0547,2.05504,2.05461,2.05504,4246739.0
2006-06-16 00:16:00,2.05498,2.05527,2.05498,2.05527,8937576.0
2006-06-16 00:17:00,2.05522,2.0553,2.05517,2.0553,1679005.0
2006-06-16 00:18:00,2.05526,2.05526,2.05508,2.05524,1484196.0
2006-06-16 00:19:00,2.0553,2.05544,2.0553,2.05536,4159859.0
2006-06-16 00:20:00,2.05555,2.05558,2.05546,2.05558,2327199.0
2006-06-16 00:21:00,2.05557,2.05561,2.05543,2.05543,3373791.0
2006-06-16 00:22:00,2.05558,2.05563,2.0554,2.0554,7251645.0
2006-06-16 00:23:00,2.05554,2.05562,2.05546,2.05554,3204840.0
2006-06-16 00:24:00,2.05554,2.05578,2.05546,2.05578,744863.0
2006-06-16 00:25:00,2.05571,2.0561,2.05571,2.0561,5991982.0
2006-06-16 00:27:00,2.0563,2.0563,2.05598,2.05601,2185677.0
2006-06-16 00:28:00,2.05597,2.05597,2.05571,2.05571,15195837.0
2006-06-16 00:31:00,2.05588,2.05597,2.05581,2.05596,1617513.0
2006-06-16 00:32:00,2.05598,2.05607,2.05596,2.05596,2989595.0
2006-06-16 00:37:00,2.05592,2.05592,2.05578,2.05591,2251092.0
2006-06-16 00:38:00,2.05598,2.05604,2.05578,2.05586,4771260.0
2006-06-16 00:39:00,2.05594,2.05594,2.05568,2.05588,1454710.0
2006-06-16 00:40:00,2.05588,2.05588,2.05578,2.05578,5488829.0
2006-06-16 00:41:00,2.05591,2.05601,2.05584,2.05601,2794320.0
2006-06-16 00:42:00,2.05598,2.05598,2.05588,2.05591,13681250.0
2006-06-16 00:44:00,2.05604,2.05604,2.05593,2.05602,5259706.0
2006-06-16 00:49:00,2.05595,2.05595,2.05581,2.05581,489757.0
2006-06-16 00:50:00,2.05584,2.05605,2.05584,2.05605,451034.0
2006-06-16 00:51:00,2.05604,2.05607,2.05593,2.05607,14555399.0
2006-06-16 00:53:00,2.05602,2.05605,2.05596,2.056,1841225.0
2006-06-16 00:56:00,2.05595,2.05595,2.05537,2.05537,4159745.0
2006-06-16 00:57:00,2.05516,2.05526,2.05471,2.05471,667742.0
2006-06-16 00:58:00,2.05466,2.05473,2.0543,2.0543,7549243.0
2006-06-16 01:00:00,2.05438,2.05469,2.05438,2.05469,7952508.0
2006-06-16 01:01:00,2.05473,2.05521,2.05473,2.05517,7549393.0
2006-06-16 01:02:00,2.05518,2.05578,2.05518,2.05578,2271226.0
2006-06-16 01:03:00,2.0558,2.05593,2.0558,2.05589,348945.0
2006-06-16 01:04:00,2.05591,2.05601,2.0558,2.05586,6006486.0
2006-06-16 01:05:00,2.05579,2.05583,2.05569,2.05569,25360518.0
2006-06-16 01:06:00,2.05558,2.05558,2.0554,2.0554,919200.0
2006-06-16 01:07:00,2.05542,2.05554,2.05542,2.05553,9739911.0
2006-06-16 01:08:00,2.0556,2.05588,2.0556,2.05588,3450299.0
2006-06-16 01:09:00,2.05587,2.05597,2.05587,2.05597,806952.0
2006-06-16 01:10:00,2.05604,2.05651,2.05604,2.05651,3435262.0
2006-06-16 01:11:00,2.05628,2.05639,2.05608,2.05623,11504975.0
2006-06-16 01:12:00,2.05619,2.05619,2.056,2.056,13957530.0
2006-06-16 01:13:00,2.05599,2.05599,2.05579,2.05592,5024414.0
2006-06-16 01:14:00,2.05596,2.05604,2.0559,2.05604,1632237.0
2006-06-16 01:15:00,2.05599,2.05638,2.05599,2.05638,3165614.0
2006-06-16 01:16:00,2.0563,2.0563,2.05583,2.05592,11236873.0
2006-06-16 01:17:00,2.05593,2.05618,2.05588,2.05618,9719422.0
2006-06-16 01:18:00,2.05615,2.05657,2.05615,2.05657,5269883.0
2006-06-16 01:19:00,2.05661,2.05661,2.05621,2.05621,2510790.0
2006-06-16 01:20:00,2.05596,2.05596,2.05566,2.05595,7142741.0
2006-06-16 01:21:00,2.05599,2.05653,2.05599,2.05653,10588857.0
2006-06-16 01:22:00,2.05634,2.05634,2.05611,2.05611,10895381.0
2006-06-16 01:24:00,2.05605,2.05605,2.05585,2.05605,4202714.0
2006-06-16 01:25:00,2.05619,2.05648,2.05619,2.05648,5755461.0
2006-06-16 01:26:00,2.05637,2.05639,2.05624,2.05624,9282923.0
2006-06-16 01:27:00,2.05629,2.05648,2.05615,2.05648,9113358.0
2006-06-16 01:28:00,2.05651,2.05662,2.05638,2.0565,5860628.0
2006-06-16 01:29:00,2.05648,2.05672,2.05648,2.05662,7904795.0
2006-06-16 01:30:00,2.05666,2.05693,2.05666,2.05686,1477407.0
2006-06-16 01:31:00,2.05702,2.05703,2.05675,2.05675,3443560.0
2006-06-16 01:32:00,2.05681,2.05686,2.05673,2.05686,8944093.0
2006-06-16 01:34:00,2.05679,2.05718,2.05679,2.05718,1447475.0
2006-06-16 01:35:00,2.05697,2.05697,2.05663,2.05663,2696430.0
2006-06-16 01:36:00,2.05663,2.05666,2.05655,2.05656,2759411.0
2006-06-16 01:37:00,2.05663,2.05663,2.05661,2.05661,8014956.0
2006-06-16 01:39:00,2.05656,2.05667,2.05656,2.05662,5254770.0
2006-06-16 01:40:00,2.0566,2.05675,2.0566,2.05675,1940286.0
2006-06-16 01:41:00,2.05672,2.05711,2.05672,2.05711,5791519.0
2006-06-16 01:44:00,2.05709,2.05709,2.05661,2.05661,271892.0
2006-06-16 01:45:00,2.05678,2.05698,2.05674,2.05698,2771413.0
2006-06-16 01:46:00,2.05688,2.05727,2.05688,2.05727,4609604.0
2006-06-16 01:47:00,2.05727,2.05753,2.05724,2.05753,3280618.0
2006-06-16 01:49:00,2.05748,2.05792,2.05748,2.0579,546087.0
2006-06-16 01:50:00,2.0577,2.05773,2.05759,2.05759,2440210.0
2006-06-16 01:51:00,2.05752,2.05752,2.05737,2.05737,18484487.0
2006-06-16 01:52:00,2.05734,2.05734,2.05716,2.05716,11273862.0
2006-06-16 01:53:00,2.05712,2.05712,2.05661,2.05661,795259.0
2006-06-16 01:54:00,2.05678,2.05683,2.05654,2.05654,2664853.0
2006-06-16 01:55:00,2.05647,2.05674,2.05647,2.05674,1305813.0
2006-06-16 01:56:00,2.05669,2.05708,2.05669,2.05708,7990190.0
2006-06-16 01:57:00,2.05696,2.05698,2.05674,2.05698,1312116.0
2006-06-16 01:58:00,2.05709,2.05718,2.05705,2.05717,12975065.0
2006-06-16 01:59:00,2.05736,2.05738,2.05723,2.05723,2138991.0
2006-06-16 02:00:00,2.05759,2.05775,2.05759,2.05775,6124436.0
2006-06-16 02:01:00,2.0578,2.05785,2.05741,2.0577,16369665.0
2006-06-16 02:02:00,2.05787,2.05796,2.05779,2.05796,14765097.0
2006-06-16 02:03:00,2.05802,2.05816,2.05802,2.05816,2561872.0
2006-06-16 02:05:00,2.05811,2.05819,2.05811,2.05811,4862746.0
2006-06-16 02:06:00,2.05809,2.05826,2.05809,2.05826,9849795.0
2006-06-16 02:07:00,2.05835,2.05856,2.05835,2.05856,1892148.0
2006-06-16 02:09:00,2.05849,2.05861,2.05817,2.05861,5378367.0
2006-06-16 02:10:00,2.05864,2.05896,2.05836,2.05868,6590017.0
2006-06-16 02:11:00,2.05869,2.05869,2.05841,2.0585,2394008.0
2006-06-16 02:12:00,2.05842,2.05848,2.05807,2.05848,7732357.0
2006-06-16 02:14:00,2.05857,2.05885,2.05857,2.05885,30255579.0
2006-06-16 02:16:00,2.05884,2.05896,2.05884,2.05891,832421.0
2006-06-16 02:17:00,2.059,2.059,2.05887,2.05887,683545.0
2006-06-16 02:18:00,2.05887,2.05887,2.05867,2.05879,189677.0
2006-06-16 02:20:00,2.05862,2.05868,2.05851,2.05852,1450743.0
2006-06-16 02:21:00,2.05867,2.05896,2.05867,2.05896,1828909.0
2006-06-16 02:22:00,2.05851,2.05887,2.05851,2.05868,3388815.0
2006-06-16 02:24:00,2.05876,2.05876,2.05849,2.05852,11128238.0
2006-06-16 02:25:00,2.05847,2.05847,2.05845,2.05845,484636.0
2006-06-16 02:26:00,2.05797,2.05823,2.05797,2.05823,1307732.0
2006-06-16 02:28:00,2.05831,2.05848,2.05825,2.05825,3249333.0
2006-06-16 02:29:00,2.05842,2.05853,2.05827,2.05853,3201404.0
2006-06-16 02:30:00,2.05858,2.05873,2.05853,2.05873,12519664.0
2006-06-16 02:32:00,2.05869,2.05875,2.0585,2.0585,1333721.0
2006-06-16 02:33:00,2.05851,2.05871,2.05851,2.05871,18612983.0
2006-06-16 02:35:00,2.05868,2.05872,2.05861,2.05862,3644021.0
2006-06-16 02:36:00,2.05877,2.05885,2.05877,2.05885,4088719.0
2006-06-16 02:37:00,2.05888,2.05888,2.05835,2.05835,3167721.0
2006-06-16 02:38:00,2.0585,2.05856,2.05843,2.05848,3804332.0
2006-06-16 02:39:00,2.05842,2.05863,2.05836,2.05863,962249.0
2006-06-16 02:41:00,2.05873,2.0589,2.05855,2.05855,13540897.0
2006-06-16 02:42:00,2.05875,2.0588,2.05872,2.05874,1871005.0
2006-06-16 02:43:00,2.05868,2.05877,2.05862,2.05862,10090003.0
2006-06-16 02:44:00,2.05868,2.0588,2.05868,2.0588,15690878.0
2006-06-16 02:45:00,2.05882,2.0589,2.0588,2.05882,18563285.0
2006-06-16 02:46:00,2.05876,2.05883,2.05859,2.05883,2319236.0
2006-06-16 02:47:00,2.05882,2.05907,2.05882,2.05907,1383020.0
2006-06-16 02:50:00,2.05908,2.0593,2.05908,2.0593,1204177.0
2006-06-16 02:52:00,2.05942,2.05942,2.05897,2.05897,4019181.0
2006-06-16 02:53:00,2.0588,2.05891,2.0588,2.05891,8937267.0
2006-06-16 02:54:00,2.05893,2.05893,2.05854,2.05854,3575547.0
2006-06-16 02:55:00,2.05836,2.05845,2.05816,2.05838,3881614.0
2006-06-16 02:56:00,2.05828,2.05847,2.05828,2.05847,5138668.0
2006-06-16 02:57:00,2.0585,2.0587,2.0585,2.0587,6958990.0
2006-06-16 02:58:00,2.05872,2.05891,2.05872,2.05891,10395915.0
2006-06-16 03:00:00,2.05907,2.05907,2.05874,2.05874,905016.0
2006-06-16 03:01:00,2.05882,2.05887,2.05879,2.05879,13653326.0
2006-06-16 03:02:00,2.0587,2.0587,2.05857,2.05864,14497441.0
2006-06-16 03:03:00,2.05861,2.05872,2.05861,2.05872,1089694.0
2006-06-16 03:04:00,2.05878,2.05878,2.05828,2.05861,3882114.0
2006-06-16 03:05:00,2.05855,2.05855,2.05832,2.05849,4490617.0
2006-06-16 03:06:00,2.05849,2.05849,2.05831,2.05842,17023457.0
2006-06-16 03:08:00,2.05857,2.05876,2.05857,2.05876,10066913.0
2006-06-16 03:09:00,2.05852,2.05852,2.05808,2.05808,3894436.0
2006-06-16 03:10:00,2.0581,2.0581,2.05799,2.05808,1484130.0
2006-06-16 03:11:00,2.05793,2.05829,2.05793,2.05829,5017593.0
2006-06-16 03:13:00,2.05821,2.05848,2.05821,2.05848,1563054.0
2006-06-16 03:14:00,2.05841,2.05841,2.05804,2.05804,13513337.0
2006-06-16 03:15:00,2.05807,2.05808,2.05791,2.05791,1493303.0
2006-06-16 03:16:00,2.05796,2.05796,2.05776,2.05776,1796312.0
2006-06-16 03:17:00,2.05772,2.05772,2.05722,2.05722,7464867.0
2006-06-16 03:18:00,2.05727,2.05739,2.05716,2.05716,3519702.0
2006-06-16 03:19:00,2.05711,2.05722,2.05694,2.05722,1009945.0
2006-06-16 03:20:00,2.05727,2.05734,2.05727,2.05734,2043208.0
2006-06-16 03:21:00,2.05717,2.05725,2.0571,2.0571,2450834.0
2006-06-16 03:23:00,2.05697,2.05705,2.05693,2.05705,3129538.0
2006-06-16 03:24:00,2.05714,2.05728,2.05714,2.05716,1177285.0
2006-06-16 03:26:00,2.05711,2.05711,2.05695,2.05695,496450.0
2006-06-16 03:29:00,2.05696,2.057,2.05691,2.05699,402767.0
2006-06-16 03:30:00,2.05698,2.05725,2.05698,2.05725,2984160.0
2006-06-16 03:31:00,2.05737,2.05753,2.05737,2.05752,858403.0
2006-06-16 03:32:00,2.05751,2.0576,2.0574,2.0576,1558573.0
2006-06-16 03:33:00,2.0577,2.05781,2.0577,2.05781,5270115.0
2006-06-16 03:34:00,2.05784,2.05784,2.05759,2.05761,9684836.0
2006-06-16 03:36:00,2.05767,2.05779,2.05761,2.05761,3213856.0
2006-06-16 03:37:00,2.05774,2.05774,2.05742,2.05742,15736314.0
2006-06-16 03:38:00,2.05748,2.05748,2.05736,2.05739,2459181.0
2006-06-16 03:39:00,2.05742,2.05749,2.05733,2.05749,3144318.0
2006-06-16 03:40:00,2.05755,2.05773,2.05755,2.05773,16797707.0
2006-06-16 03:41:00,2.05761,2.05768,2.05734,2.05734,14176128.0
2006-06-16 03:42:00,2.05738,2.05758,2.05738,2.0575,4974429.0
2006-06-16 03:43:00,2.05765,2.05778,2.05752,2.05778,1405934.0
2006-06-16 03:45:00,2.05776,2.05776,2.05736,2.05745,7220105.0
2006-06-16 03:46:00,2.05742,2.05749,2.05742,2.05749,145306.0
2006-06-16 03:47:00,2.05759,2.05759,2.0575,2.0575,1437578.0
2006-06-16 03:48:00,2.05747,2.05762,2.05747,2.0576,10393535.0
2006-06-16 03:51:00,2.05771,2.05811,2.05771,2.05811,5921512.0
2006-06-16 03:52:00,2.0581,2.0581,2.05791,2.05794,5660628.0
2006-06-16 03:55:00,2.0579,2.0579,2.05786,2.05786,4611623.0
2006-06-16 03:56:00,2.05782,2.05782,2.05734,2.05734,7135722.0
2006-06-16 03:57:00,2.05752,2.05752,2.05717,2.0573,3658858.0
2006-06-16 03:58:00,2.05735,2.05742,2.05717,2.05737,627124.0
2006-06-16 03:59:00,2.05735,2.05743,2.05726,2.05739,11455299.0
2006-06-16 04:00:00,2.05725,2.05758,2.05725,2.05758,1560306.0
2006-06-16 04:02:00,2.05765,2.05765,2.05747,2.05758,12883317.0
2006-06-16 04:03:00,2.05763,2.05763,2.05746,2.05751,7562639.0
2006-06-16 04:05:00,2.05755,2.05763,2.05744,2.05751,13562429.0
2006-06-16 04:06:00,2.05764,2.05765,2.05761,2.05761,606452.0
2006-06-16 04:08:00,2.05763,2.05767,2.05763,2.05767,294085.0
2006-06-16 04:10:00,2.05769,2.05772,2.05755,2.05755,1298225.0
2006-06-16 04:11:00,2.0576,2.05768,2.0576,2.05768,5770616.0
2006-06-16 04:14:00,2.05768,2.05783,2.05768,2.05783,102818.0
2006-06-16 04:15:00,2.05801,2.05817,2.05795,2.05795,1660922.0
2006-06-16 04:16:00,2.0579,2.0579,2.0578,2.0578,202274.0
2006-06-16 04:17:00,2.05777,2.05792,2.05777,2.05792,5286057.0
2006-06-16 04:19:00,2.05788,2.05788,2.05774,2.05777,1556443.0
2006-06-16 04:21:00,2.05789,2.05796,2.05789,2.05796,416935.0
2006-06-16 04:22:00,2.05804,2.05816,2.05772,2.05809,24169519.0
2006-06-16 04:23:00,2.05826,2.05826,2.05793,2.05798,427112.0
2006-06-16 04:24:00,2.05794,2.05828,2.05783,2.05828,519020.0
2006-06-16 04:26:00,2.05829,2.0586,2.05829,2.0586,1647216.0
2006-06-16 04:27:00,2.05859,2.05859,2.05828,2.05828,2196561.0
2006-06-16 04:28:00,2.05809,2.05809,2.05795,2.05795,3911078.0
2006-06-16 04:31:00,2.05783,2.05783,2.05761,2.05769,1835831.0
2006-06-16 04:32:00,2.05757,2.05757,2.05743,2.05743,5759604.0
2006-06-16 04:33:00,2.05722,2.05722,2.0571,2.0571,4478798.0
2006-06-16 04:34:00,2.05665,2.05721,2.05665,2.05721,7247764.0
2006-06-16 04:35:00,2.05739,2.05767,2.05739,2.05767,595972.0
2006-06-16 04:41:00,2.05774,2.05783,2.05773,2.05783,1093591.0
2006-06-16 04:42:00,2.05778,2.05778,2.05768,2.05768,2722687.0
2006-06-16 04:43:00,2.05758,2.05758,2.05746,2.05756,2243314.0
2006-06-16 04:44:00,2.05762,2.05772,2.05762,2.05772,769797.0
2006-06-16 04:46:00,2.05782,2.05813,2.05782,2.05813,4576459.0
2006-06-16 04:47:00,2.05839,2.05854,2.05839,2.05854,1001624.0
2006-06-16 04:48:00,2.05878,2.05878,2.05867,2.05867,602395.0
2006-06-16 04:49:00,2.05866,2.05869,2.05866,2.05866,12939364.0
2006-06-16 04:50:00,2.05873,2.05881,2.05848,2.05848,5284102.0
2006-06-16 04:51:00,2.05832,2.05832,2.05801,2.05815,1163594.0
2006-06-16 04:52:00,2.05817,2.05817,2.05808,2.05808,4908980.0
2006-06-16 04:53:00,2.05806,2.05806,2.05783,2.05804,1261304.0
2006-06-16 04:54:00,2.05789,2.05798,2.05789,2.05798,1634082.0
2006-06-16 04:55:00,2.05794,2.05822,2.05785,2.05822,1198205.0
2006-06-16 04:57:00,2.05819,2.05819,2.05796,2.05811,5233368.0
2006-06-16 04:58:00,2.05801,2.05801,2.05787,2.05791,2402765.0
2006-06-16 04:59:00,2.05785,2.05785,2.05759,2.05759,178971.0
2006-06-16 05:00:00,2.05756,2.05756,2.05741,2.05741,1944781.0
2006-06-16 05:01:00,2.05751,2.05756,2.05747,2.05747,7573004.0
2006-06-16 05:02:00,2.05729,2.05751,2.05729,2.05751,3197890.0
2006-06-16 05:03:00,2.05747,2.0576,2.05734,2.0576,1945640.0
2006-06-16 05:04:00,2.05759,2.05785,2.05755,2.05777,1241400.0
2006-06-16 05:05:00,2.05794,2.05794,2.05761,2.05767,1676608.0
2006-06-16 05:06:00,2.05776,2.05785,2.0577,2.05776,1969868.0
2006-06-16 05:08:00,2.05777,2.05777,2.05741,2.05741,5264766.0
2006-06-16 05:10:00,2.05766,2.05766,2.05754,2.05763,3422794.0
2006-06-16 05:11:00,2.05769,2.05775,2.05769,2.05775,458628.0
2006-06-16 05:12:00,2.05773,2.05776,2.05772,2.05776,2751322.0
2006-06-16 05:13:00,2.05781,2.05788,2.05777,2.05785,2513242.0
2006-06-16 05:14:00,2.0578,2.05823,2.0578,2.05823,382256.0
2006-06-16 05:15:00,2.05827,2.05842,2.05825,2.05842,3392947.0
2006-06-16 05:16:00,2.05837,2.05852,2.05836,2.05852,1333658.0
2006-06-16 05:17:00,2.05854,2.05858,2.05854,2.05858,1138468.0
2006-06-16 05:18:00,2.05847,2.05847,2.0581,2.05812,4284841.0
2006-06-16 05:19:00,2.05799,2.05814,2.05794,2.05813,2700910.0
2006-06-16 05:21:00,2.05824,2.05846,2.05785,2.05846,1032458.0
2006-06-16 05:22:00,2.05843,2.05843,2.05797,2.05797,3851150.0
2006-06-16 05:24:00,2.05814,2.05833,2.05814,2.05833,6174417.0
2006-06-16 05:25:00,2.05826,2.05826,2.05784,2.05796,7952604.0
2006-06-16 05:26:00,2.05784,2.05784,2.05754,2.05771,4307305.0
2006-06-16 05:27:00,2.05772,2.05784,2.05758,2.05778,2608458.0
2006-06-16 05:28:00,2.05798,2.05798,2.05784,2.05784,376312.0
2006-06-16 05:30:00,2.05802,2.05816,2.05802,2.05804,13542150.0
2006-06-16 05:32:00,2.05807,2.05815,2.05805,2.05815,1162703.0
2006-06-16 05:33:00,2.05817,2.05829,2.05804,2.05829,3468547.0
2006-06-16 05:34:00,2.05827,2.05827,2.05801,2.05801,604462.0
2006-06-16 05:38:00,2.05821,2.05828,2.05821,2.05827,1374394.0
2006-06-16 05:39:00,2.05827,2.05828,2.05809,2.0582,15997388.0
2006-06-16 05:44:00,2.05817,2.0583,2.05802,2.05802,10770553.0
2006-06-16 05:46:00,2.05787,2.05787,2.05776,2.05779,16670114.0
2006-06-16 05:47:00,2.05782,2.05811,2.05782,2.05811,1115513.0
2006-06-16 05:50:00,2.05825,2.05825,2.05818,2.0582,3641526.0
2006-06-16 05:56:00,2.05823,2.05827,2.05811,2.05825,6108048.0
2006-06-16 05:57:00,2.05816,2.05828,2.05816,2.05821,7615675.0
2006-06-16 06:00:00,2.05814,2.05814,2.05803,2.05803,6323816.0
2006-06-16 06:01:00,2.05788,2.05793,2.0578,2.05793,1563745.0
2006-06-16 06:02:00,2.05796,2.05805,2.05783,2.05805,3233957.0
2006-06-16 06:03:00,2.05805,2.0581,2.05797,2.05803,6650396.0
2006-06-16 06:06:00,2.05799,2.05804,2.05793,2.05793,1410607.0
2006-06-16 06:07:00,2.05785,2.05785,2.05784,2.05785,4485865.0
2006-06-16 06:08:00,2.05781,2.05786,2.05781,2.05785,4016156.0
2006-06-16 06:09:00,2.0579,2.05808,2.0579,2.05802,7162300.0
2006-06-16 06:10:00,2.05797,2.0583,2.05797,2.0583,8811422.0
2006-06-16 06:11:00,2.05839,2.05851,2.05836,2.05841,3136458.0
2006-06-16 06:12:00,2.05835,2.05835,2.0582,2.0582,13763258.0
2006-06-16 06:14:00,2.05819,2.05819,2.05805,2.05812,9750466.0
2006-06-16 06:15:00,2.05811,2.05821,2.05803,2.05821,2914412.0
2006-06-16 06:16:00,2.05842,2.05878,2.05842,2.05878,8646263.0
2006-06-16 06:18:00,2.05885,2.05893,2.05885,2.05893,1106899.0
2006-06-16 06:20:00,2.05899,2.05899,2.05893,2.05893,1312934.0
2006-06-16 06:22:00,2.05899,2.05907,2.05885,2.05885,24651446.0
2006-06-16 06:23:00,2.05901,2.05901,2.05893,2.05894,12347223.0
2006-06-16 06:24:00,2.05888,2.05901,2.05887,2.0589,8739356.0
2006-06-16 06:27:00,2.05879,2.05889,2.05878,2.05878,1748475.0
2006-06-16 06:28:00,2.05869,2.05869,2.0586,2.0586,47379.0
2006-06-16 06:31:00,2.05839,2.05839,2.05796,2.05807,4749971.0
2006-06-16 06:33:00,2.05802,2.05821,2.05802,2.05813,5617184.0
2006-06-16 06:34:00,2.0582,2.05838,2.0582,2.05833,9323232.0
2006-06-16 06:35:00,2.05841,2.05852,2.05841,2.05852,7001062.0
2006-06-16 06:36:00,2.05841,2.05841,2.05809,2.05809,1416440.0
2006-06-16 06:37:00,2.05835,2.05839,2.05835,2.05839,4907454.0
2006-06-16 06:38:00,2.05831,2.05834,2.05802,2.05834,1956720.0
2006-06-16 06:39:00,2.05836,2.05851,2.05827,2.0584,2447941.0
2006-06-16 06:41:00,2.05856,2.05864,2.05856,2.05864,726274.0
2006-06-16 06:42:00,2.05867,2.05867,2.05831,2.05831,3966392.0
2006-06-16 06:45:00,2.05824,2.05864,2.05824,2.05864,894012.0
2006-06-16 06:49:00,2.05868,2.05897,2.05868,2.05897,16287931.0
2006-06-16 06:55:00,2.05884,2.05889,2.05877,2.05877,2773063.0
2006-06-16 06:58:00,2.05877,2.05877,2.05831,2.05831,10521696.0
2006-06-16 06:59:00,2.0582,2.05867,2.0582,2.05867,4398573.0
2006-06-16 07:00:00,2.05846,2.05846,2.05799,2.05799,9658665.0
2006-06-16 07:01:00,2.058,2.05827,2.058,2.05827,2948201.0
2006-06-16 07:03:00,2.05834,2.05842,2.05834,2.05839,7339729.0
2006-06-16 07:06:00,2.05832,2.05832,2.05812,2.05812,8385034.0
2006-06-16 07:07:00,2.05812,2.05816,2.05804,2.0581,1106820.0
2006-06-16 07:08:00,2.05807,2.05811,2.05807,2.05811,1094843.0
2006-06-16 07:11:00,2.05804,2.05824,2.05804,2.05824,6363611.0
2006-06-16 07:12:00,2.05826,2.05826,2.05805,2.05814,10603203.0
2006-06-16 07:14:00,2.05825,2.05856,2.05825,2.05851,4600829.0
2006-06-16 07:15:00,2.05855,2.05871,2.05855,2.05871,5669607.0
2006-06-16 07:16:00,2.05867,2.05867,2.05858,2.05858,2185760.0
2006-06-16 07:17:00,2.05854,2.05873,2.05854,2.05872,7551495.0
2006-06-16 07:18:00,2.05883,2.05885,2.05883,2.05885,594110.0
2006-06-16 07:20:00,2.05887,2.0592,2.05878,2.0592,3083123.0
2006-06-16 07:23:00,2.05908,2.05961,2.05908,2.05961,1419728.0
2006-06-16 07:25:00,2.05962,2.05963,2.05946,2.05947,960744.0
2006-06-16 07:26:00,2.05931,2.05935,2.05925,2.05927,5488464.0
2006-06-16 07:27:00,2.05923,2.05924,2.05887,2.05898,6146233.0
2006-06-16 07:29:00,2.05888,2.05888,2.05875,2.05878,2106527.0
2006-06-16 07:31:00,2.05864,2.05868,2.05825,2.05825,3699967.0
2006-06-16 07:32:00,2.05823,2.0583,2.05807,2.0583,8814478.0
2006-06-16 07:33:00,2.05829,2.05845,2.05829,2.05833,2976673.0
2006-06-16 07:34:00,2.05852,2.05866,2.05831,2.05831,2780002.0
2006-06-16 07:36:00,2.05881,2.05881,2.05859,2.05873,2997962.0
2006-06-16 07:37:00,2.05878,2.0591,2.05871,2.05909,13475728.0
2006-06-16 07:39:00,2.05894,2.05894,2.05887,2.05888,1828823.0
2006-06-16 07:40:00,2.05876,2.05878,2.05848,2.05848,4981587.0
2006-06-16 07:41:00,2.05847,2.05849,2.0583,2.0583,6679410.0
2006-06-16 07:42:00,2.05832,2.05838,2.05819,2.05838,12990413.0
2006-06-16 07:43:00,2.05849,2.05852,2.05824,2.05842,3797115.0
2006-06-16 07:47:00,2.05852,2.05854,2.0584,2.05848,8617563.0
2006-06-16 07:48:00,2.0585,2.05853,2.05846,2.05853,1841983.0
2006-06-16 07:49:00,2.05854,2.05873,2.05823,2.05873,6893811.0
2006-06-16 07:52:00,2.05869,2.05869,2.05851,2.05851,1680071.0
2006-06-16 07:53:00,2.05856,2.0586,2.05833,2.05858,2571466.0
2006-06-16 07:54:00,2.05863,2.05863,2.05827,2.05827,12668512.0
2006-06-16 07:55:00,2.05825,2.05825,2.05804,2.05814,17883984.0
2006-06-16 07:56:00,2.05817,2.05819,2.05801,2.05801,2168315.0
2006-06-16 07:59:00,2.0581,2.05813,2.05795,2.05798,4015387.0
2006-06-16 08:00:00,2.05816,2.05827,2.05811,2.05825,1363012.0
2006-06-16 08:01:00,2.0583,2.05845,2.05823,2.05845,5504490.0
2006-06-16 08:02:00,2.05863,2.05871,2.05853,2.05853,2557774.0
2006-06-16 08:04:00,2.05871,2.05892,2.05871,2.05891,5886035.0
2006-06-16 08:06:00,2.05897,2.05915,2.05897,2.05915,18649367.0
2006-06-16 08:07:00,2.059,2.0592,2.05889,2.0592,3334906.0
2006-06-16 08:08:00,2.05924,2.05944,2.05924,2.05944,7714173.0
2006-06-16 08:09:00,2.05934,2.05934,2.05899,2.05917,7680599.0
2006-06-16 08:10:00,2.05941,2.05964,2.05941,2.05956,859905.0
2006-06-16 08:11:00,2.05948,2.05964,2.05935,2.05935,4104573.0
2006-06-16 08:12:00,2.05922,2.05922,2.05898,2.05898,12308480.0
2006-06-16 08:13:00,2.05906,2.05906,2.05885,2.05885,2520753.0
2006-06-16 08:14:00,2.059,2.05927,2.059,2.05927,20218092.0
2006-06-16 08:15:00,2.05922,2.05922,2.05875,2.05875,14303250.0
2006-06-16 08:16:00,2.05911,2.05938,2.05911,2.05914,12492142.0
2006-06-16 08:17:00,2.05895,2.059,2.0588,2.059,2831436.0
2006-06-16 08:18:00,2.05902,2.05905,2.05879,2.05879,4532279.0
2006-06-16 08:19:00,2.05892,2.05911,2.05881,2.05881,12309620.0
2006-06-16 08:20:00,2.05873,2.05873,2.05856,2.0586,1490915.0
2006-06-16 08:21:00,2.05858,2.05861,2.05845,2.05845,9115913.0
2006-06-16 08:22:00,2.05839,2.05839,2.05806,2.05834,10675697.0
2006-06-16 08:23:00,2.05837,2.05872,2.05837,2.05872,1177133.0
2006-06-16 08:24:00,2.05882,2.05929,2.05882,2.05929,5992980.0
2006-06-16 08:25:00,2.05934,2.05935,2.05927,2.05929,11298979.0
2006-06-16 08:26:00,2.0592,2.0592,2.05901,2.0591,18018522.0
2006-06-16 08:27:00,2.05921,2.05965,2.05921,2.05965,2262118.0
2006-06-16 08:28:00,2.05968,2.05983,2.05903,2.05915,9011669.0
2006-06-16 08:29:00,2.05909,2.05909,2.0586,2.0586,2569260.0
2006-06-16 08:30:00,2.05834,2.05854,2.05828,2.05854,16285666.0
2006-06-16 08:31:00,2.05862,2.05895,2.05862,2.05879,3720172.0
2006-06-16 08:32:00,2.0588,2.0588,2.05869,2.0588,5705574.0
2006-06-16 08:33:00,2.05863,2.05874,2.05849,2.05849,14152229.0
2006-06-16 08:34:00,2.05867,2.05888,2.05861,2.05888,15120300.0
2006-06-16 08:35:00,2.05882,2.05897,2.0587,2.05897,957145.0
2006-06-16 08:36:00,2.05894,2.05895,2.0588,2.05894,5505391.0
2006-06-16 08:37:00,2.05893,2.05945,2.05893,2.05945,20872734.0
2006-06-16 08:38:00,2.05935,2.05966,2.05935,2.05958,2387289.0
2006-06-16 08:39:00,2.05951,2.05967,2.05905,2.05905,15580821.0
2006-06-16 08:40:00,2.05924,2.05929,2.0591,2.05929,2932528.0
2006-06-16 08:41:00,2.0593,2.05943,2.05928,2.05932,5996899.0
2006-06-16 08:42:00,2.05954,2.05966,2.05954,2.05966,781222.0
2006-06-16 08:43:00,2.05978,2.05992,2.05972,2.05982,5038561.0
2006-06-16 08:44:00,2.05981,2.05986,2.05973,2.05973,17062828.0
2006-06-16 08:45:00,2.05971,2.05985,2.05959,2.05985,15089098.0
2006-06-16 08:46:00,2.05988,2.05992,2.05954,2.0599,3759663.0
2006-06-16 08:48:00,2.05976,2.0599,2.05971,2.05973,3493988.0
2006-06-16 08:49:00,2.05985,2.06012,2.05985,2.05985,3649100.0
2006-06-16 08:50:00,2.06008,2.06021,2.06008,2.06019,8777527.0
2006-06-16 08:51:00,2.06024,2.06087,2.06024,2.06087,8816020.0
2006-06-16 08:52:00,2.06098,2.06125,2.06093,2.06125,19836646.0
2006-06-16 08:53:00,2.0613,2.06172,2.06115,2.06172,6449474.0
2006-06-16 08:54:00,2.0616,2.0616,2.06085,2.06085,17397400.0
2006-06-16 08:55:00,2.06071,2.06071,2.05998,2.05998,8105721.0
2006-06-16 08:56:00,2.05986,2.05986,2.05976,2.05982,14224194.0
2006-06-16 08:57:00,2.05984,2.05986,2.05967,2.05968,6408541.0
2006-06-16 08:58:00,2.05959,2.05961,2.05936,2.05954,20649011.0
2006-06-16 08:59:00,2.05955,2.05975,2.05919,2.05975,15759975.0
2006-06-16 09:00:00,2.06,2.06014,2.05977,2.06014,2971016.0
2006-06-16 09:01:00,2.06011,2.06048,2.06011,2.06048,6268108.0
2006-06-16 09:02:00,2.06041,2.06041,2.06004,2.06004,2058789.0
2006-06-16 09:03:00,2.05997,2.05997,2.05971,2.05988,4393062.0
2006-06-16 09:04:00,2.05982,2.06017,2.05982,2.06017,6978974.0
2006-06-16 09:05:00,2.06009,2.06013,2.05985,2.05985,3613075.0
2006-06-16 09:06:00,2.05995,2.06006,2.0599,2.06005,10911669.0
2006-06-16 09:07:00,2.05997,2.06012,2.05971,2.05971,3814051.0
2006-06-16 09:08:00,2.05971,2.05973,2.05949,2.05949,3856716.0
2006-06-16 09:09:00,2.05948,2.05948,2.05913,2.05913,9458778.0
2006-06-16 09:10:00,2.05912,2.05931,2.05912,2.05931,1233517.0
2006-06-16 09:11:00,2.05944,2.05983,2.05944,2.05983,2046828.0
2006-06-16 09:12:00,2.06001,2.06022,2.06001,2.06017,3787467.0
2006-06-16 09:13:00,2.06033,2.0604,2.06022,2.06034,2781323.0
2006-06-16 09:14:00,2.06022,2.06045,2.06022,2.06043,6146118.0
2006-06-16 09:15:00,2.06056,2.06084,2.06056,2.06084,3534311.0
2006-06-16 09:16:00,2.06078,2.06078,2.0602,2.06042,2991260.0
2006-06-16 09:18:00,2.06047,2.06065,2.06047,2.06065,1222643.0
2006-06-16 09:19:00,2.06072,2.06108,2.06072,2.06108,7866172.0
2006-06-16 09:20:00,2.06105,2.06105,2.06081,2.06086,840147.0
2006-06-16 09:22:00,2.06083,2.06087,2.06057,2.06057,23711668.0
2006-06-16 09:23:00,2.06049,2.06054,2.06047,2.06048,9478997.0
2006-06-16 09:24:00,2.06039,2.06055,2.06038,2.06055,6564609.0
2006-06-16 09:25:00,2.06036,2.06046,2.06034,2.06045,5572305.0
2006-06-16 09:26:00,2.06046,2.06061,2.06045,2.06061,15156148.0
2006-06-16 09:27:00,2.06062,2.06077,2.06059,2.06066,3753789.0
2006-06-16 09:28:00,2.06075,2.06077,2.06064,2.06074,1632778.0
2006-06-16 09:29:00,2.06068,2.06085,2.06061,2.06085,5920322.0
2006-06-16 09:30:00,2.06083,2.0609,2.06078,2.06085,447293.0
2006-06-16 09:31:00,2.06069,2.06075,2.06051,2.06056,10858806.0
2006-06-16 09:32:00,2.06067,2.06072,2.0606,2.06072,1712522.0
2006-06-16 09:33:00,2.06073,2.06082,2.06051,2.06051,26606223.0
2006-06-16 09:34:00,2.0603,2.0604,2.06027,2.0604,1162339.0
2006-06-16 09:35:00,2.06037,2.06037,2.06018,2.06018,4373861.0
2006-06-16 09:36:00,2.06011,2.06011,2.05979,2.05997,2073945.0
2006-06-16 09:37:00,2.05995,2.06015,2.05991,2.06009,2657005.0
2006-06-16 09:38:00,2.06027,2.06027,2.06006,2.06016,18543954.0
2006-06-16 09:39:00,2.06005,2.06005,2.05985,2.05991,11648972.0
2006-06-16 09:40:00,2.05991,2.05997,2.05976,2.05995,1590656.0
2006-06-16 09:41:00,2.05988,2.05988,2.05949,2.05949,9614909.0
2006-06-16 09:42:00,2.05949,2.05984,2.05949,2.05984,8758657.0
2006-06-16 09:43:00,2.05985,2.05985,2.05946,2.05947,3718606.0
2006-06-16 09:44:00,2.05945,2.05945,2.05932,2.05939,14254055.0
2006-06-16 09:45:00,2.0592,2.05941,2.0592,2.05941,5099283.0
2006-06-16 09:46:00,2.05937,2.05937,2.05917,2.05937,11217959.0
2006-06-16 09:47:00,2.0594,2.05987,2.05933,2.05987,10202578.0
2006-06-16 09:48:00,2.0599,2.06039,2.0599,2.06025,13876107.0
2006-06-16 09:49:00,2.05996,2.06014,2.05963,2.05963,6292766.0
2006-06-16 09:50:00,2.0601,2.06049,2.0601,2.06037,8998557.0
2006-06-16 09:51:00,2.06036,2.06047,2.06018,2.06018,5553376.0
2006-06-16 09:52:00,2.06014,2.06014,2.05993,2.05993,6527605.0
2006-06-16 09:53:00,2.05989,2.05989,2.05952,2.05958,9797463.0
2006-06-16 09:54:00,2.05953,2.05953,2.05924,2.05925,1948921.0
2006-06-16 09:55:00,2.05926,2.05927,2.05901,2.05901,1589295.0
2006-06-16 09:56:00,2.05878,2.05882,2.05865,2.05876,8406570.0
2006-06-16 09:57:00,2.05888,2.05901,2.0587,2.05901,3771723.0
2006-06-16 09:58:00,2.05913,2.05942,2.05913,2.05942,4804958.0
2006-06-16 09:59:00,2.0595,2.06005,2.0595,2.06005,13051708.0
2006-06-16 10:00:00,2.06008,2.06008,2.05988,2.05988,5384708.0
2006-06-16 10:01:00,2.05995,2.05995,2.05972,2.05984,10588600.0
2006-06-16 10:02:00,2.05987,2.06003,2.05981,2.05993,3712927.0
2006-06-16 10:03:00,2.05993,2.05997,2.05989,2.05989,10954938.0
2006-06-16 10:05:00,2.05995,2.06005,2.05992,2.05996,14058322.0
2006-06-16 10:06:00,2.05997,2.05997,2.05986,2.0599,3881341.0
2006-06-16 10:07:00,2.06005,2.06031,2.05966,2.06031,11192059.0
2006-06-16 10:08:00,2.06054,2.06104,2.06054,2.06103,2928478.0
2006-06-16 10:09:00,2.06124,2.06262,2.06124,2.06262,6675066.0
2006-06-16 10:10:00,2.06271,2.06272,2.06271,2.06272,372079.0
2006-06-16 10:11:00,2.06271,2.06271,2.06205,2.06215,7868559.0
2006-06-16 10:12:00,2.06223,2.06223,2.06205,2.06205,7671321.0
2006-06-16 10:13:00,2.06186,2.06222,2.06186,2.06208,15204077.0
2006-06-16 10:14:00,2.06208,2.06211,2.06199,2.06202,2404800.0
2006-06-16 10:15:00,2.06199,2.06205,2.06192,2.06205,6006294.0
2006-06-16 10:16:00,2.06198,2.06198,2.06173,2.06173,14799160.0
2006-06-16 10:17:00,2.06183,2.06183,2.0617,2.0617,2215314.0
2006-06-16 10:18:00,2.06182,2.06193,2.06182,2.06191,5572109.0
2006-06-16 10:19:00,2.06201,2.06208,2.06192,2.06192,3973032.0
2006-06-16 10:20:00,2.06187,2.06187,2.06149,2.06149,2313161.0
2006-06-16 10:21:00,2.06142,2.06142,2.06098,2.06098,3578534.0
2006-06-16 10:22:00,2.06068,2.06072,2.06032,2.06032,6788038.0
2006-06-16 10:23:00,2.06026,2.06026,2.06008,2.06008,980760.0
2006-06-16 10:24:00,2.0601,2.06039,2.0601,2.06039,7462520.0
2006-06-16 10:25:00,2.06022,2.06036,2.06019,2.06019,10630171.0
2006-06-16 10:26:00,2.06024,2.06024,2.06014,2.06022,9809943.0
2006-06-16 10:27:00,2.06022,2.06031,2.06008,2.06008,11554001.0
2006-06-16 10:29:00,2.06017,2.06026,2.06003,2.06003,9998352.0
2006-06-16 10:30:00,2.06003,2.06007,2.05977,2.06007,4397181.0
2006-06-16 10:31:00,2.06002,2.06008,2.05995,2.06,5432511.0
2006-06-16 10:32:00,2.06014,2.06044,2.05995,2.06044,5835309.0
2006-06-16 10:33:00,2.06027,2.06027,2.0597,2.05992,18007767.0
2006-06-16 10:34:00,2.05997,2.05997,2.05994,2.05994,2682303.0
2006-06-16 10:35:00,2.06002,2.06047,2.06002,2.06047,540894.0
2006-06-16 10:36:00,2.06059,2.06065,2.06056,2.06058,3746324.0
2006-06-16 10:37:00,2.06042,2.06047,2.06036,2.0604,1222449.0
2006-06-16 10:38:00,2.06049,2.06049,2.0603,2.06031,18645039.0
2006-06-16 10:39:00,2.06031,2.06031,2.05976,2.06031,4570141.0
2006-06-16 10:40:00,2.06033,2.06034,2.06015,2.06016,8993179.0
2006-06-16 10:41:00,2.06021,2.0608,2.06006,2.0608,10095134.0
2006-06-16 10:42:00,2.06081,2.06086,2.06073,2.06073,7348448.0
2006-06-16 10:43:00,2.06077,2.06094,2.06072,2.06094,2947975.0
2006-06-16 10:44:00,2.06078,2.06104,2.06078,2.06104,5718103.0
2006-06-16 10:45:00,2.06109,2.06114,2.06096,2.06113,11340948.0
2006-06-16 10:46:00,2.06108,2.06108,2.06086,2.06099,5579225.0
2006-06-16 10:48:00,2.06119,2.06128,2.06114,2.06114,2794548.0
2006-06-16 10:49:00,2.06131,2.06161,2.06121,2.06161,3169366.0
2006-06-16 10:50:00,2.06165,2.06178,2.06165,2.06178,866915.0
2006-06-16 10:51:00,2.06167,2.06169,2.06153,2.06158,772356.0
2006-06-16 10:52:00,2.06152,2.06152,2.06132,2.06137,1810358.0
2006-06-16 10:53:00,2.06119,2.06126,2.06077,2.06111,7532905.0
2006-06-16 10:54:00,2.06115,2.06117,2.05969,2.06102,1334521.0
2006-06-16 10:55:00,2.06101,2.06101,2.06082,2.06082,9224622.0
2006-06-16 10:56:00,2.06086,2.06086,2.06068,2.06081,7786322.0
2006-06-16 10:57:00,2.06082,2.06102,2.0608,2.06102,18321544.0
2006-06-16 10:58:00,2.06096,2.06096,2.06082,2.0609,1262661.0
2006-06-16 10:59:00,2.06097,2.06143,2.06097,2.06143,6996360.0
2006-06-16 11:00:00,2.06135,2.06148,2.0611,2.06148,11657730.0
2006-06-16 11:01:00,2.06158,2.06173,2.06158,2.06173,17944530.0
2006-06-16 11:02:00,2.06168,2.06168,2.06114,2.06114,7031422.0
2006-06-16 11:03:00,2.06101,2.06113,2.06097,2.06113,4311757.0
2006-06-16 11:04:00,2.06117,2.0617,2.06117,2.06126,9975953.0
2006-06-16 11:05:00,2.06132,2.06132,2.06111,2.06111,10430831.0
2006-06-16 11:06:00,2.061,2.061,2.06048,2.06048,4277116.0
2006-06-16 11:07:00,2.06044,2.06045,2.06022,2.06043,4119057.0
2006-06-16 11:08:00,2.06044,2.06049,2.06032,2.06049,6657758.0
2006-06-16 11:09:00,2.06031,2.06031,2.06001,2.06014,4342056.0
2006-06-16 11:10:00,2.06004,2.06029,2.06004,2.06014,3583350.0
2006-06-16 11:11:00,2.06018,2.06057,2.06013,2.06057,5415935.0
2006-06-16 11:12:00,2.06071,2.06096,2.06071,2.0609,5855290.0
2006-06-16 11:13:00,2.06088,2.06094,2.06073,2.06088,5402607.0
2006-06-16 11:14:00,2.06078,2.06078,2.06062,2.06063,10408200.0
2006-06-16 11:15:00,2.06054,2.06067,2.06053,2.06053,5953216.0
2006-06-16 11:17:00,2.06055,2.06066,2.0605,2.06066,7687474.0
2006-06-16 11:18:00,2.06073,2.06094,2.06057,2.06094,2837763.0
2006-06-16 11:19:00,2.06103,2.06115,2.06103,2.06115,1821498.0
2006-06-16 11:20:00,2.0608,2.06123,2.06067,2.06123,6357422.0
2006-06-16 11:21:00,2.06134,2.06136,2.06122,2.06133,5610645.0
2006-06-16 11:22:00,2.0611,2.06121,2.06109,2.06109,12896460.0
2006-06-16 11:23:00,2.06104,2.06104,2.06087,2.06087,583285.0
2006-06-16 11:24:00,2.06075,2.06075,2.06059,2.06059,565925.0
2006-06-16 11:25:00,2.06051,2.06051,2.06026,2.0605,13810609.0
2006-06-16 11:26:00,2.06015,2.06058,2.06015,2.06038,7952606.0
2006-06-16 11:27:00,2.06035,2.06052,2.06032,2.06048,3643218.0
2006-06-16 11:28:00,2.06054,2.06054,2.06036,2.06043,3512993.0
2006-06-16 11:29:00,2.06039,2.06065,2.06032,2.06065,2584308.0
2006-06-16 11:30:00,2.06076,2.061,2.06072,2.061,2034226.0
2006-06-16 11:31:00,2.06103,2.06103,2.06065,2.06073,5101675.0
2006-06-16 11:32:00,2.06048,2.06091,2.06037,2.06091,2083202.0
2006-06-16 11:33:00,2.06091,2.06117,2.06091,2.06117,7641148.0
2006-06-16 11:34:00,2.06118,2.06147,2.06118,2.06147,4441436.0
2006-06-16 11:35:00,2.06153,2.0619,2.06144,2.0619,9128635.0
2006-06-16 11:36:00,2.06196,2.06201,2.06188,2.06196,7744887.0
2006-06-16 11:37:00,2.06215,2.06271,2.06215,2.06271,10238036.0
2006-06-16 11:38:00,2.06277,2.06323,2.06277,2.06311,5091557.0
2006-06-16 11:39:00,2.06301,2.06301,2.06282,2.06293,4706658.0
2006-06-16 11:40:00,2.06305,2.06326,2.06305,2.06326,4454421.0
2006-06-16 11:41:00,2.06331,2.06338,2.06314,2.06325,8914274.0
2006-06-16 11:42:00,2.0632,2.0634,2.0632,2.06332,10653810.0
2006-06-16 11:43:00,2.0635,2.06363,2.06346,2.06363,3576402.0
2006-06-16 11:44:00,2.06363,2.06368,2.06349,2.06349,2583500.0
2006-06-16 11:45:00,2.06369,2.06369,2.06338,2.0635,16097883.0
2006-06-16 11:46:00,2.06372,2.06411,2.06372,2.06411,6573543.0
2006-06-16 11:47:00,2.06406,2.06406,2.06383,2.06383,1870964.0
2006-06-16 11:48:00,2.06377,2.06377,2.06347,2.06358,2047303.0
2006-06-16 11:49:00,2.0637,2.0637,2.06348,2.06359,4505624.0
2006-06-16 11:50:00,2.06355,2.06385,2.06339,2.06385,3482710.0
2006-06-16 11:51:00,2.06401,2.06437,2.06393,2.06436,4842559.0
2006-06-16 11:52:00,2.06434,2.06461,2.06434,2.06461,705851.0
2006-06-16 11:53:00,2.06446,2.06449,2.06405,2.06447,10656175.0
2006-06-16 11:54:00,2.06441,2.06441,2.06354,2.06354,14572128.0
2006-06-16 11:55:00,2.06372,2.06403,2.06371,2.06371,1246492.0
2006-06-16 11:56:00,2.06351,2.06351,2.06335,2.06346,7003027.0
2006-06-16 11:57:00,2.06351,2.06362,2.06347,2.0636,15802388.0
2006-06-16 11:58:00,2.06378,2.06431,2.06378,2.06431,8747143.0
2006-06-16 11:59:00,2.06444,2.06459,2.06438,2.06453,6109432.0
2006-06-16 12:00:00,2.06444,2.06444,2.06396,2.06404,11786355.0
2006-06-16 12:01:00,2.06395,2.0641,2.06359,2.0641,10404655.0
2006-06-16 12:02:00,2.06436,2.06453,2.06436,2.06445,16833742.0
2006-06-16 12:03:00,2.06444,2.06444,2.06424,2.06429,6704209.0
2006-06-16 12:04:00,2.06416,2.0643,2.06413,2.06429,6212133.0
2006-06-16 12:05:00,2.06422,2.06423,2.06382,2.06382,22615704.0
2006-06-16 12:06:00,2.06386,2.06386,2.06318,2.06318,8911045.0
2006-06-16 12:07:00,2.06345,2.06345,2.06313,2.06313,3505161.0
2006-06-16 12:08:00,2.06312,2.0632,2.06293,2.0632,3765678.0
2006-06-16 12:09:00,2.06334,2.06344,2.0633,2.0633,10829131.0
2006-06-16 12:10:00,2.06348,2.06348,2.06332,2.06343,2361025.0
2006-06-16 12:11:00,2.0634,2.0634,2.06331,2.06331,14876516.0
2006-06-16 12:12:00,2.06316,2.06316,2.06252,2.06252,10492771.0
2006-06-16 12:13:00,2.06242,2.06242,2.06221,2.06231,2695009.0
2006-06-16 12:14:00,2.06242,2.06266,2.06242,2.06266,2440602.0
2006-06-16 12:15:00,2.06279,2.06279,2.06258,2.06272,6308696.0
2006-06-16 12:16:00,2.06293,2.06313,2.06293,2.06309,18180729.0
2006-06-16 12:17:00,2.06296,2.0633,2.06296,2.0633,4295190.0
2006-06-16 12:18:00,2.0632,2.0632,2.0629,2.06299,6132112.0
2006-06-16 12:19:00,2.0631,2.06326,2.0631,2.06313,1837092.0
2006-06-16 12:20:00,2.06343,2.06373,2.06343,2.06373,545194.0
2006-06-16 12:21:00,2.06377,2.06405,2.06373,2.06405,297259.0
2006-06-16 12:22:00,2.06407,2.06432,2.06407,2.06432,2474167.0
2006-06-16 12:23:00,2.06436,2.06443,2.06436,2.06443,1334201.0
2006-06-16 12:24:00,2.06417,2.06459,2.06417,2.06444,3845249.0
2006-06-16 12:25:00,2.06426,2.0644,2.06426,2.06439,2472913.0
2006-06-16 12:27:00,2.06426,2.06426,2.06399,2.06399,2264003.0
2006-06-16 12:28:00,2.06398,2.06398,2.0638,2.0638,6236524.0
2006-06-16 12:30:00,2.06362,2.06362,2.06322,2.06324,2074619.0
2006-06-16 12:31:00,2.06328,2.06346,2.06309,2.06346,13228104.0
2006-06-16 12:32:00,2.06352,2.06371,2.06348,2.06366,9170264.0
2006-06-16 12:33:00,2.06381,2.06416,2.0638,2.06413,4346527.0
2006-06-16 12:34:00,2.06412,2.06412,2.06392,2.06394,9922806.0
2006-06-16 12:35:00,2.06372,2.06372,2.0633,2.0634,291561.0
2006-06-16 12:36:00,2.06342,2.06359,2.06342,2.06359,7361613.0
2006-06-16 12:37:00,2.06362,2.06386,2.06355,2.06386,1681413.0
2006-06-16 12:38:00,2.06384,2.06403,2.06381,2.06381,9065083.0
2006-06-16 12:39:00,2.06394,2.06402,2.06369,2.06402,5811413.0
2006-06-16 12:40:00,2.06398,2.06401,2.06368,2.06368,1035173.0
2006-06-16 12:41:00,2.06346,2.06359,2.0631,2.06359,24319354.0
2006-06-16 12:42:00,2.06364,2.06383,2.06364,2.06378,1648223.0
2006-06-16 12:43:00,2.06385,2.06395,2.06385,2.06395,14535482.0
2006-06-16 12:44:00,2.06395,2.06407,2.06393,2.06405,828393.0
2006-06-16 12:45:00,2.06413,2.06413,2.06399,2.06405,8494981.0
2006-06-16 12:46:00,2.06398,2.06409,2.06391,2.06404,4698845.0
2006-06-16 12:47:00,2.06398,2.06415,2.0639,2.06415,11152299.0
2006-06-16 12:48:00,2.06415,2.06418,2.06399,2.06407,14314956.0
2006-06-16 12:49:00,2.06395,2.06405,2.06354,2.06354,25855698.0
2006-06-16 12:50:00,2.06403,2.0642,2.06403,2.0642,10262846.0
2006-06-16 12:51:00,2.06436,2.06442,2.06419,2.06419,3336038.0
2006-06-16 12:52:00,2.06416,2.06442,2.06408,2.06442,7284143.0
2006-06-16 12:53:00,2.06441,2.06453,2.06437,2.06453,6096502.0
2006-06-16 12:54:00,2.0646,2.06463,2.06452,2.06462,5338179.0
2006-06-16 12:55:00,2.06468,2.06478,2.06468,2.06477,22361140.0
2006-06-16 12:56:00,2.06476,2.06487,2.06456,2.06487,1357121.0
2006-06-16 12:57:00,2.06505,2.06518,2.06499,2.06517,2510297.0
2006-06-16 12:58:00,2.06519,2.06527,2.06519,2.06527,3000165.0
2006-06-16 12:59:00,2.0652,2.0652,2.06469,2.06469,645185.0
2006-06-16 13:00:00,2.0646,2.06508,2.0646,2.06508,15897385.0
2006-06-16 13:01:00,2.06525,2.0653,2.0651,2.0651,8026232.0
2006-06-16 13:02:00,2.06502,2.06502,2.06484,2.06484,4635793.0
2006-06-16 13:03:00,2.06478,2.06482,2.06474,2.06482,4788796.0
2006-06-16 13:04:00,2.0648,2.06483,2.06474,2.06478,1564528.0
2006-06-16 13:05:00,2.06474,2.06474,2.06443,2.06443,9396930.0
2006-06-16 13:06:00,2.06432,2.06444,2.06432,2.06439,444786.0
2006-06-16 13:07:00,2.06428,2.06432,2.06422,2.06422,7603258.0
2006-06-16 13:08:00,2.06429,2.06439,2.06429,2.06439,13798413.0
2006-06-16 13:09:00,2.06392,2.06435,2.06392,2.06403,10375339.0
2006-06-16 13:10:00,2.06435,2.06438,2.06411,2.06411,3392717.0
2006-06-16 13:11:00,2.06419,2.06419,2.0638,2.0638,4168319.0
2006-06-16 13:12:00,2.06385,2.06401,2.06383,2.06391,1336143.0
2006-06-16 13:13:00,2.06389,2.06403,2.06389,2.06389,4345320.0
2006-06-16 13:14:00,2.06391,2.06397,2.06381,2.06397,4001311.0
2006-06-16 13:15:00,2.06395,2.06395,2.06374,2.06379,5448285.0
2006-06-16 13:16:00,2.0638,2.06389,2.06373,2.06389,2824225.0
2006-06-16 13:17:00,2.06393,2.06407,2.06378,2.06407,2882277.0
2006-06-16 13:18:00,2.06417,2.0645,2.06415,2.06446,1869481.0
2006-06-16 13:19:00,2.06439,2.06441,2.0641,2.06421,4221679.0
2006-06-16 13:20:00,2.06407,2.06409,2.06372,2.06372,5867441.0
2006-06-16 13:21:00,2.0636,2.06369,2.06344,2.06369,3789225.0
2006-06-16 13:22:00,2.06371,2.06378,2.06364,2.06368,10865818.0
2006-06-16 13:23:00,2.06363,2.06381,2.06348,2.06348,4694233.0
2006-06-16 13:24:00,2.06348,2.06356,2.06331,2.06331,970032.0
2006-06-16 13:25:00,2.06321,2.06321,2.06292,2.06321,4460575.0
2006-06-16 13:26:00,2.06318,2.06322,2.06297,2.0631,21390689.0
2006-06-16 13:27:00,2.06331,2.06356,2.06321,2.06356,3859286.0
2006-06-16 13:28:00,2.06351,2.06351,2.06332,2.06332,2225366.0
2006-06-16 13:29:00,2.06329,2.06337,2.06314,2.06314,1863693.0
2006-06-16 13:30:00,2.06314,2.06323,2.06302,2.06323,2643190.0
2006-06-16 13:31:00,2.06316,2.06316,2.06305,2.06305,8092519.0
2006-06-16 13:32:00,2.06311,2.0633,2.06311,2.06323,5925482.0
2006-06-16 13:33:00,2.0634,2.06365,2.06333,2.06365,3420253.0
2006-06-16 13:34:00,2.06383,2.0641,2.06383,2.0641,13508607.0
2006-06-16 13:35:00,2.06399,2.06443,2.06399,2.06431,4657954.0
2006-06-16 13:36:00,2.06408,2.06425,2.06397,2.06397,20584380.0
2006-06-16 13:37:00,2.06388,2.06388,2.06366,2.06369,2014476.0
2006-06-16 13:38:00,2.06359,2.06359,2.06317,2.06339,5131978.0
2006-06-16 13:39:00,2.06351,2.06371,2.06351,2.06371,1382581.0
2006-06-16 13:40:00,2.06374,2.06374,2.06349,2.06366,6249986.0
2006-06-16 13:41:00,2.06368,2.06381,2.06347,2.06381,1528079.0
2006-06-16 13:42:00,2.06381,2.06381,2.06365,2.06365,3497210.0
2006-06-16 13:43:00,2.0637,2.06372,2.06361,2.06372,4538681.0
2006-06-16 13:44:00,2.06358,2.06374,2.06327,2.06372,12337045.0
2006-06-16 13:45:00,2.06363,2.06365,2.06351,2.0636,9953418.0
2006-06-16 13:46:00,2.06357,2.06381,2.06347,2.06381,2715723.0
2006-06-16 13:47:00,2.06394,2.06408,2.06381,2.06408,9478452.0
2006-06-16 13:48:00,2.06427,2.06437,2.06426,2.06426,2100809.0
2006-06-16 13:49:00,2.06438,2.06438,2.06392,2.06402,12251841.0
2006-06-16 13:50:00,2.0638,2.0639,2.06339,2.0639,11594825.0
2006-06-16 13:51:00,2.06395,2.06421,2.0639,2.0639,28770069.0
2006-06-16 13:52:00,2.06372,2.06391,2.06365,2.06381,4246541.0
2006-06-16 13:53:00,2.06394,2.06401,2.06384,2.06401,7809075.0
2006-06-16 13:54:00,2.06408,2.0643,2.06408,2.0643,5465320.0
2006-06-16 13:55:00,2.06427,2.06447,2.06427,2.06447,4607153.0
2006-06-16 13:56:00,2.06486,2.06498,2.06463,2.06463,1303820.0
2006-06-16 13:57:00,2.06471,2.06471,2.06421,2.06421,5066594.0
2006-06-16 13:58:00,2.06439,2.06453,2.06439,2.06451,2086036.0
2006-06-16 13:59:00,2.06461,2.06475,2.0644,2.0644,12731915.0
2006-06-16 14:00:00,2.06437,2.06437,2.06405,2.06415,4775220.0
2006-06-16 14:01:00,2.0643,2.06442,2.0641,2.0641,4927280.0
2006-06-16 14:02:00,2.06409,2.06442,2.06409,2.06442,3652978.0
2006-06-16 14:03:00,2.06462,2.06493,2.06462,2.06472,6922581.0
2006-06-16 14:04:00,2.06458,2.06478,2.06446,2.06446,2956081.0
2006-06-16 14:05:00,2.06441,2.06455,2.06399,2.06455,6030599.0
2006-06-16 14:06:00,2.06463,2.06469,2.06445,2.06448,1799796.0
2006-06-16 14:07:00,2.06475,2.06503,2.06475,2.06503,511464.0
2006-06-16 14:08:00,2.06523,2.06533,2.06523,2.06527,15003975.0
2006-06-16 14:09:00,2.06535,2.06535,2.06499,2.06499,3182428.0
2006-06-16 14:10:00,2.06504,2.06506,2.06481,2.06481,5951172.0
2006-06-16 14:11:00,2.06472,2.06502,2.06463,2.06502,3058324.0
2006-06-16 14:12:00,2.06502,2.06513,2.06496,2.065,14027882.0
2006-06-16 14:13:00,2.06495,2.06495,2.06478,2.06478,2235331.0
2006-06-16 14:14:00,2.06468,2.06472,2.06453,2.06453,15511111.0
2006-06-16 14:15:00,2.06457,2.0648,2.06454,2.0648,7299288.0
2006-06-16 14:16:00,2.06484,2.06493,2.06482,2.06482,5338592.0
2006-06-16 14:17:00,2.06483,2.06574,2.06483,2.06529,11504942.0
2006-06-16 14:18:00,2.06533,2.06595,2.06533,2.06595,12107058.0
2006-06-16 14:19:00,2.06599,2.06657,2.06599,2.06657,587373.0
2006-06-16 14:20:00,2.0665,2.06707,2.0665,2.06707,6131103.0
2006-06-16 14:21:00,2.0672,2.0676,2.0672,2.06734,12666405.0
2006-06-16 14:22:00,2.06736,2.06743,2.0671,2.0671,14363905.0
2006-06-16 14:23:00,2.06702,2.06702,2.0664,2.06642,10643910.0
2006-06-16 14:24:00,2.06637,2.06677,2.06637,2.06664,2397626.0
2006-06-16 14:25:00,2.06655,2.06655,2.06603,2.06603,3839666.0
2006-06-16 14:26:00,2.06623,2.06625,2.06594,2.06594,3781823.0
2006-06-16 14:27:00,2.06588,2.0659,2.06582,2.06584,1652208.0
2006-06-16 14:28:00,2.06589,2.06636,2.06589,2.06636,8149728.0
2006-06-16 14:29:00,2.06654,2.06678,2.06645,2.06645,2817697.0
2006-06-16 14:30:00,2.06632,2.06667,2.06624,2.06667,3718394.0
2006-06-16 14:31:00,2.06686,2.06723,2.06686,2.06723,8001692.0
2006-06-16 14:32:00,2.06721,2.06759,2.06709,2.06759,4107677.0
2006-06-16 14:33:00,2.06765,2.06765,2.06708,2.06708,15088349.0
2006-06-16 14:34:00,2.06744,2.06757,2.06743,2.06757,2297562.0
2006-06-16 14:35:00,2.06766,2.06813,2.06766,2.06813,3947552.0
2006-06-16 14:36:00,2.06823,2.06863,2.06823,2.06863,9531410.0
2006-06-16 14:37:00,2.06859,2.0694,2.06859,2.0694,3643062.0
2006-06-16 14:38:00,2.06945,2.07006,2.06945,2.07006,2776019.0
2006-06-16 14:39:00,2.07027,2.07074,2.07027,2.07067,2136552.0
2006-06-16 14:40:00,2.07058,2.07058,2.07043,2.07048,2294413.0
2006-06-16 14:41:00,2.07045,2.07054,2.07024,2.07054,5550744.0
2006-06-16 14:42:00,2.07066,2.07117,2.07066,2.07117,2574905.0
2006-06-16 14:43:00,2.07139,2.07176,2.07139,2.0716,1167173.0
2006-06-16 14:44:00,2.07149,2.07149,2.07087,2.07087,15761410.0
2006-06-16 14:45:00,2.07062,2.07062,2.07023,2.07032,3362118.0
2006-06-16 14:46:00,2.07039,2.07062,2.07038,2.07062,3415617.0
2006-06-16 14:47:00,2.0708,2.07082,2.07066,2.07082,5463101.0
2006-06-16 14:48:00,2.07075,2.07081,2.07064,2.07071,5746135.0
2006-06-16 14:49:00,2.07054,2.07071,2.0705,2.07067,5605849.0
2006-06-16 14:50:00,2.07064,2.07064,2.07028,2.07028,3061219.0
2006-06-16 14:51:00,2.07035,2.07052,2.07025,2.07026,8046847.0
2006-06-16 14:52:00,2.07008,2.07008,2.06957,2.06957,17379204.0
2006-06-16 14:53:00,2.06951,2.06955,2.0691,2.06955,6317085.0
2006-06-16 14:54:00,2.06959,2.06959,2.06923,2.06923,5815539.0
2006-06-16 14:55:00,2.06916,2.06917,2.06896,2.06917,5645444.0
2006-06-16 14:56:00,2.06906,2.06906,2.06886,2.06886,3180627.0
2006-06-16 14:57:00,2.06883,2.06885,2.06869,2.06875,8341887.0
2006-06-16 14:58:00,2.06876,2.06899,2.06868,2.06899,2837698.0
2006-06-16 14:59:00,2.0691,2.06955,2.0691,2.06955,9936824.0
2006-06-16 15:00:00,2.06942,2.06942,2.06904,2.06937,1121411.0
2006-06-16 15:01:00,2.06957,2.07013,2.06957,2.07013,2324694.0
2006-06-16 15:02:00,2.07009,2.07033,2.07009,2.0703,17927749.0
2006-06-16 15:03:00,2.0704,2.07063,2.0704,2.07059,14936652.0
2006-06-16 15:04:00,2.07026,2.07038,2.07,2.07,1977228.0
2006-06-16 15:05:00,2.06999,2.07043,2.06999,2.07043,9290231.0
2006-06-16 15:06:00,2.0704,2.07066,2.07038,2.07064,7393948.0
2006-06-16 15:07:00,2.07071,2.07072,2.07061,2.07061,12981928.0
2006-06-16 15:08:00,2.07056,2.07056,2.07047,2.0705,1943184.0
2006-06-16 15:09:00,2.07071,2.07112,2.07071,2.07107,8677205.0
2006-06-16 15:10:00,2.07111,2.07153,2.07111,2.07153,14426659.0
2006-06-16 15:11:00,2.07153,2.07153,2.07121,2.07121,8453119.0
2006-06-16 15:12:00,2.07119,2.07141,2.07105,2.07141,2427238.0
2006-06-16 15:13:00,2.07126,2.07126,2.07058,2.07058,1877964.0
2006-06-16 15:14:00,2.07043,2.07043,2.06986,2.06991,2709646.0
2006-06-16 15:15:00,2.06987,2.06987,2.06898,2.06898,5018227.0
2006-06-16 15:16:00,2.06893,2.0691,2.06891,2.0691,14266152.0
2006-06-16 15:17:00,2.06917,2.06932,2.06914,2.06923,1990998.0
2006-06-16 15:18:00,2.06924,2.06924,2.06898,2.06902,3626956.0
2006-06-16 15:19:00,2.0692,2.06942,2.0692,2.06939,2580890.0
2006-06-16 15:20:00,2.06943,2.06954,2.0693,2.0693,3238350.0
2006-06-16 15:21:00,2.06939,2.07002,2.06939,2.07002,6581564.0
2006-06-16 15:22:00,2.07005,2.07047,2.07005,2.07047,367335.0
2006-06-16 15:23:00,2.07032,2.07032,2.06972,2.06972,2928909.0
2006-06-16 15:24:00,2.06979,2.07026,2.06979,2.06984,9294023.0
2006-06-16 15:25:00,2.06977,2.06977,2.06952,2.06959,1452326.0
2006-06-16 15:26:00,2.06955,2.06955,2.06907,2.06921,2020260.0
2006-06-16 15:27:00,2.06936,2.06952,2.06928,2.06932,16799394.0
2006-06-16 15:28:00,2.06914,2.06932,2.06905,2.06905,6885503.0
2006-06-16 15:29:00,2.06896,2.06896,2.06884,2.06894,32390384.0
2006-06-16 15:30:00,2.06884,2.06948,2.06884,2.06948,11702236.0
2006-06-16 15:31:00,2.06949,2.06954,2.06941,2.06954,724790.0
2006-06-16 15:32:00,2.06963,2.06989,2.06957,2.06957,2626620.0
2006-06-16 15:33:00,2.06952,2.06957,2.06906,2.06906,11201428.0
2006-06-16 15:34:00,2.06919,2.06949,2.06899,2.06949,15896584.0
2006-06-16 15:35:00,2.06953,2.06953,2.06927,2.06927,7240039.0
2006-06-16 15:36:00,2.06934,2.06944,2.06932,2.06944,308116.0
2006-06-16 15:37:00,2.06948,2.06972,2.06947,2.06972,5421961.0
2006-06-16 15:38:00,2.06971,2.06978,2.06943,2.06954,7080718.0
2006-06-16 15:39:00,2.06951,2.06983,2.06951,2.06983,11892241.0
2006-06-16 15:40:00,2.06993,2.07032,2.06993,2.07032,16945424.0
2006-06-16 15:41:00,2.0704,2.07089,2.0704,2.07089,5556283.0
2006-06-16 15:42:00,2.07116,2.07154,2.07116,2.07154,5176817.0
2006-06-16 15:43:00,2.07155,2.07157,2.07107,2.07107,4458307.0
2006-06-16 15:44:00,2.07083,2.07086,2.0706,2.0706,7558555.0
2006-06-16 15:45:00,2.07078,2.0708,2.0705,2.0707,3550715.0
2006-06-16 15:46:00,2.07075,2.0708,2.0703,2.0703,15503935.0
2006-06-16 15:47:00,2.07013,2.07028,2.07001,2.07028,3687210.0
2006-06-16 15:48:00,2.07047,2.07047,2.0703,2.07041,2856188.0
2006-06-16 15:49:00,2.0704,2.07134,2.0704,2.07132,7054079.0
2006-06-16 15:50:00,2.07107,2.0713,2.07107,2.07112,4955698.0
2006-06-16 15:51:00,2.07144,2.07166,2.07112,2.07112,2836227.0
2006-06-16 15:52:00,2.07111,2.07111,2.07079,2.07079,4775529.0
2006-06-16 15:53:00,2.07077,2.07082,2.07038,2.07038,2565267.0
2006-06-16 15:54:00,2.07016,2.07029,2.06982,2.06982,2828008.0
2006-06-16 15:55:00,2.06965,2.06977,2.06933,2.06933,4952688.0
2006-06-16 15:56:00,2.06915,2.06922,2.06891,2.06922,2263601.0
2006-06-16 15:57:00,2.06925,2.07033,2.06925,2.07033,1311283.0
2006-06-16 15:58:00,2.07032,2.07087,2.07032,2.07087,2469148.0
2006-06-16 15:59:00,2.07105,2.07105,2.07038,2.07038,5246933.0
2006-06-16 16:00:00,2.07048,2.07097,2.07048,2.07081,2925688.0
2006-06-16 16:01:00,2.07081,2.07105,2.07075,2.07105,3425308.0
2006-06-16 16:02:00,2.071,2.07112,2.0707,2.0707,3044379.0
2006-06-16 16:03:00,2.07047,2.07047,2.07031,2.07031,5540883.0
2006-06-16 16:04:00,2.07029,2.07029,2.06991,2.07019,7099202.0
2006-06-16 16:05:00,2.07045,2.07047,2.07022,2.07047,1014004.0
2006-06-16 16:06:00,2.07066,2.07086,2.07066,2.07086,8526307.0
2006-06-16 16:07:00,2.07089,2.07104,2.07089,2.07099,6079633.0
2006-06-16 16:08:00,2.07097,2.07113,2.07097,2.07113,18126862.0
2006-06-16 16:09:00,2.07119,2.07119,2.07089,2.07112,10157405.0
2006-06-16 16:10:00,2.07119,2.07122,2.07098,2.07122,5226809.0
2006-06-16 16:11:00,2.07124,2.07124,2.07095,2.07095,3201146.0
2006-06-16 16:12:00,2.07069,2.07069,2.07051,2.07054,5158985.0
2006-06-16 16:13:00,2.07067,2.0708,2.07067,2.07068,3088738.0
2006-06-16 16:14:00,2.07067,2.0711,2.07067,2.0711,11373296.0
2006-06-16 16:15:00,2.07151,2.07154,2.07145,2.07154,17317052.0
2006-06-16 16:16:00,2.07172,2.07219,2.07172,2.07219,6150448.0
2006-06-16 16:17:00,2.07227,2.07283,2.07227,2.07283,4900515.0
2006-06-16 16:18:00,2.07286,2.07302,2.07286,2.07295,5463039.0
2006-06-16 16:19:00,2.07312,2.07338,2.07312,2.07338,18266171.0
2006-06-16 16:20:00,2.0733,2.07386,2.0733,2.07375,3646884.0
2006-06-16 16:21:00,2.07356,2.07356,2.07276,2.07276,3189677.0
2006-06-16 16:22:00,2.07262,2.07264,2.07245,2.07264,18901476.0
2006-06-16 16:23:00,2.07251,2.07251,2.07181,2.07181,1737839.0
2006-06-16 16:24:00,2.07169,2.07189,2.07154,2.07189,4808601.0
2006-06-16 16:25:00,2.0719,2.07258,2.0719,2.07254,7102231.0
2006-06-16 16:26:00,2.07258,2.07305,2.07258,2.07305,4118276.0
2006-06-16 16:27:00,2.07317,2.0739,2.07316,2.0739,4470302.0
2006-06-16 16:28:00,2.07392,2.07413,2.07392,2.07396,6776491.0
2006-06-16 16:29:00,2.07379,2.07379,2.07363,2.07366,8646412.0
2006-06-16 16:30:00,2.07357,2.07381,2.07357,2.07381,17054632.0
2006-06-16 16:31:00,2.07376,2.07383,2.07355,2.07383,10515303.0
2006-06-16 16:32:00,2.07379,2.074,2.07378,2.07378,929508.0
2006-06-16 16:33:00,2.0737,2.07382,2.07339,2.07382,4891684.0
2006-06-16 16:34:00,2.07388,2.07428,2.07388,2.07428,2941935.0
2006-06-16 16:35:00,2.0743,2.0743,2.07384,2.07391,13213659.0
2006-06-16 16:36:00,2.07388,2.07394,2.07386,2.07394,1722100.0
2006-06-16 16:37:00,2.07404,2.07447,2.07404,2.07447,7932350.0
2006-06-16 16:38:00,2.07476,2.07499,2.07476,2.0749,6808404.0
2006-06-16 16:39:00,2.07501,2.07534,2.07501,2.07534,1647850.0
2006-06-16 16:40:00,2.07544,2.07563,2.07539,2.0755,3224577.0
2006-06-16 16:41:00,2.07567,2.07594,2.07557,2.07557,7177143.0
2006-06-16 16:42:00,2.07533,2.07536,2.07511,2.07517,7322307.0
2006-06-16 16:43:00,2.07519,2.07532,2.07516,2.07532,1441312.0
2006-06-16 16:44:00,2.07527,2.07527,2.07492,2.07513,2766096.0
2006-06-16 16:45:00,2.07511,2.07511,2.07483,2.07497,11509765.0
2006-06-16 16:46:00,2.07484,2.07484,2.07451,2.07451,2146762.0
2006-06-16 16:47:00,2.07437,2.07445,2.0742,2.0742,4464852.0
2006-06-16 16:48:00,2.07419,2.07437,2.07419,2.07437,4093017.0
2006-06-16 16:49:00,2.07447,2.07457,2.07427,2.07457,15040832.0
2006-06-16 16:50:00,2.07458,2.0749,2.07458,2.07466,21347471.0
2006-06-16 16:51:00,2.07459,2.0746,2.07446,2.07446,2903395.0
2006-06-16 16:52:00,2.0744,2.07486,2.0744,2.07486,2623715.0
2006-06-16 16:53:00,2.07505,2.07536,2.07505,2.07536,21879895.0
2006-06-16 16:54:00,2.07566,2.0763,2.07566,2.0763,2952715.0
2006-06-16 16:55:00,2.0764,2.07673,2.0764,2.07665,6127915.0
2006-06-16 16:56:00,2.07659,2.07659,2.0764,2.0765,4577769.0
2006-06-16 16:57:00,2.07634,2.07634,2.07598,2.07598,313093.0
2006-06-16 16:58:00,2.0762,2.0765,2.0762,2.0765,5536737.0
2006-06-16 16:59:00,2.07649,2.07649,2.07627,2.07636,6497984.0
2006-06-16 17:00:00,2.07635,2.07635,2.07529,2.07581,22053796.0
2006-06-16 17:01:00,2.07592,2.07608,2.07592,2.07608,6326970.0
2006-06-16 17:02:00,2.07608,2.07672,2.07608,2.07672,1850041.0
2006-06-16 17:03:00,2.07669,2.07672,2.07648,2.07656,4161915.0
2006-06-16 17:04:00,2.07643,2.07655,2.07625,2.07625,1324431.0
2006-06-16 17:05:00,2.07612,2.07613,2.0757,2.07605,5406333.0
2006-06-16 17:06:00,2.07615,2.07633,2.07614,2.07621,5560288.0
2006-06-16 17:07:00,2.07629,2.07644,2.07629,2.07635,8314399.0
2006-06-16 17:08:00,2.07636,2.07656,2.07636,2.07656,7372588.0
2006-06-16 17:09:00,2.0768,2.07745,2.0768,2.07745,5599252.0
2006-06-16 17:10:00,2.07745,2.07766,2.07736,2.07757,2685680.0
2006-06-16 17:11:00,2.07777,2.07801,2.07774,2.07784,608664.0
2006-06-16 17:12:00,2.07785,2.07796,2.07784,2.07784,7111456.0
2006-06-16 17:13:00,2.07796,2.07839,2.07796,2.07839,3887402.0
2006-06-16 17:14:00,2.07841,2.07867,2.07841,2.07858,17285311.0
2006-06-16 17:15:00,2.07872,2.07903,2.07872,2.07903,15150070.0
2006-06-16 17:16:00,2.07888,2.0789,2.07884,2.07884,7327192.0
2006-06-16 17:17:00,2.07875,2.07896,2.07874,2.07892,962277.0
2006-06-16 17:18:00,2.07901,2.07918,2.07899,2.07918,2564250.0
2006-06-16 17:19:00,2.07914,2.07914,2.07887,2.07887,7600659.0
2006-06-16 17:20:00,2.07885,2.0796,2.07885,2.0796,14869650.0
2006-06-16 17:21:00,2.07985,2.07996,2.07985,2.07993,11513292.0
2006-06-16 17:22:00,2.0799,2.07992,2.07951,2.07951,10616614.0
2006-06-16 17:23:00,2.07921,2.07938,2.07915,2.07938,4079048.0
2006-06-16 17:24:00,2.07924,2.07949,2.07924,2.07949,4479415.0
2006-06-16 17:25:00,2.07934,2.07934,2.07897,2.07904,13821293.0
2006-06-16 17:26:00,2.07899,2.07899,2.07884,2.07884,1404059.0
2006-06-16 17:27:00,2.07874,2.07905,2.07855,2.07905,1760662.0
2006-06-16 17:28:00,2.07928,2.07947,2.07926,2.07947,1717629.0
2006-06-16 17:29:00,2.07958,2.08007,2.07958,2.08007,276014.0
2006-06-16 17:30:00,2.08026,2.08056,2.08025,2.08029,1772514.0
2006-06-16 17:31:00,2.08017,2.08029,2.08017,2.08027,3785364.0
2006-06-16 17:32:00,2.08054,2.08096,2.08054,2.08076,3949186.0
2006-06-16 17:33:00,2.08052,2.08052,2.08007,2.08007,1151716.0
2006-06-16 17:34:00,2.07997,2.08008,2.07971,2.08008,18205628.0
2006-06-16 17:35:00,2.08,2.08,2.07952,2.07958,2813021.0
2006-06-16 17:36:00,2.07964,2.07998,2.07964,2.07972,5736354.0
2006-06-16 17:37:00,2.07953,2.07953,2.07915,2.07915,916219.0
2006-06-16 17:38:00,2.07905,2.07905,2.07882,2.07895,6751456.0
2006-06-16 17:39:00,2.07894,2.07894,2.07846,2.07852,318159.0
2006-06-16 17:40:00,2.07843,2.07843,2.07803,2.07818,3977819.0
2006-06-16 17:41:00,2.07813,2.07813,2.07801,2.07801,618175.0
2006-06-16 17:42:00,2.07797,2.07797,2.07741,2.07741,10091001.0
2006-06-16 17:43:00,2.07752,2.07752,2.07686,2.07686,3655340.0
2006-06-16 17:44:00,2.07661,2.07665,2.07628,2.07628,12243743.0
2006-06-16 17:45:00,2.07623,2.07623,2.07595,2.07613,985036.0
2006-06-16 17:46:00,2.07617,2.07628,2.0761,2.07613,2340370.0
2006-06-16 17:47:00,2.07604,2.07634,2.07604,2.07618,2402228.0
2006-06-16 17:48:00,2.07609,2.0761,2.07576,2.07576,11320034.0
2006-06-16 17:49:00,2.07561,2.07577,2.07558,2.07577,2695428.0
2006-06-16 17:50:00,2.07598,2.076,2.07593,2.076,10197360.0
2006-06-16 17:51:00,2.07622,2.07657,2.0762,2.0762,4424956.0
2006-06-16 17:52:00,2.07607,2.07617,2.07589,2.07603,2605898.0
2006-06-16 17:53:00,2.07607,2.07622,2.07595,2.07622,1594493.0
2006-06-16 17:54:00,2.07635,2.07684,2.07635,2.07684,1305049.0
2006-06-16 17:55:00,2.07666,2.07675,2.07659,2.07665,5874840.0
2006-06-16 17:56:00,2.0766,2.07664,2.07646,2.07646,11874946.0
2006-06-16 17:57:00,2.07658,2.0771,2.07658,2.07704,1456665.0
2006-06-16 17:58:00,2.07685,2.07685,2.07597,2.07597,7672853.0
2006-06-16 17:59:00,2.07534,2.07546,2.07529,2.07533,10460387.0
2006-06-16 18:00:00,2.07524,2.07524,2.07475,2.07475,6887417.0
2006-06-16 18:01:00,2.0747,2.0747,2.07447,2.07448,15718788.0
2006-06-16 18:02:00,2.07473,2.07535,2.07473,2.07535,12940316.0
2006-06-16 18:03:00,2.07549,2.07566,2.07539,2.07566,4502340.0
2006-06-16 18:04:00,2.07577,2.07606,2.07577,2.07606,7358327.0
2006-06-16 18:05:00,2.07615,2.07615,2.07605,2.07614,3719942.0
2006-06-16 18:06:00,2.07599,2.07599,2.07568,2.07568,5053785.0
2006-06-16 18:07:00,2.07564,2.07564,2.07551,2.07551,1410659.0
2006-06-16 18:08:00,2.07544,2.07544,2.0752,2.07524,976684.0
2006-06-16 18:09:00,2.07524,2.07542,2.07524,2.07542,56595.0
2006-06-16 18:10:00,2.07511,2.07612,2.07511,2.07612,9812133.0
2006-06-16 18:11:00,2.076,2.07617,2.076,2.07617,972419.0
2006-06-16 18:12:00,2.07617,2.07617,2.07592,2.07613,3427423.0
2006-06-16 18:13:00,2.07615,2.07622,2.07604,2.0761,4856640.0
2006-06-16 18:14:00,2.07605,2.07605,2.07553,2.07553,12283803.0
2006-06-16 18:15:00,2.07534,2.07534,2.07469,2.07503,9280586.0
2006-06-16 18:16:00,2.07505,2.07544,2.07502,2.07544,5390418.0
2006-06-16 18:17:00,2.07534,2.07569,2.07534,2.07569,1702655.0
2006-06-16 18:18:00,2.07568,2.07575,2.07568,2.07575,944421.0
2006-06-16 18:19:00,2.07569,2.07577,2.07565,2.07565,6278993.0
2006-06-16 18:20:00,2.07569,2.07642,2.07569,2.07642,3084927.0
2006-06-16 18:21:00,2.07641,2.07644,2.07636,2.07644,969548.0
2006-06-16 18:22:00,2.07643,2.07643,2.07636,2.07636,6423157.0
2006-06-16 18:23:00,2.07624,2.07637,2.07623,2.07636,2214023.0
2006-06-16 18:24:00,2.07621,2.0764,2.07607,2.07607,9959688.0
2006-06-16 18:25:00,2.07598,2.07606,2.07589,2.07602,3958912.0
2006-06-16 18:26:00,2.0759,2.076,2.07588,2.07588,2622601.0
2006-06-16 18:27:00,2.07591,2.07591,2.07571,2.0759,10363954.0
2006-06-16 18:28:00,2.07591,2.07596,2.07579,2.07583,2896679.0
2006-06-16 18:29:00,2.07567,2.07567,2.07533,2.07538,2476739.0
2006-06-16 18:30:00,2.07535,2.07535,2.07497,2.07506,6001735.0
2006-06-16 18:31:00,2.07504,2.07516,2.07504,2.07516,1167845.0
2006-06-16 18:32:00,2.07527,2.07543,2.07516,2.0753,4837028.0
2006-06-16 18:33:00,2.07546,2.0755,2.07536,2.07549,2659312.0
2006-06-16 18:34:00,2.07541,2.07586,2.07541,2.07586,739232.0
2006-06-16 18:35:00,2.076,2.07646,2.076,2.07646,5462305.0
2006-06-16 18:36:00,2.07648,2.0767,2.07641,2.07648,3257968.0
2006-06-16 18:37:00,2.07632,2.07632,2.07485,2.07619,18892471.0
2006-06-16 18:38:00,2.07637,2.07661,2.07636,2.07661,5769403.0
2006-06-16 18:39:00,2.07673,2.07722,2.07673,2.07722,5930335.0
2006-06-16 18:40:00,2.07725,2.07731,2.07713,2.07722,4240594.0
2006-06-16 18:41:00,2.07723,2.07723,2.07703,2.07711,1856943.0
2006-06-16 18:42:00,2.07702,2.07744,2.07702,2.07732,6531242.0
2006-06-16 18:43:00,2.07736,2.07779,2.07736,2.0775,4955479.0
2006-06-16 18:44:00,2.07741,2.07741,2.07731,2.07733,8310559.0
2006-06-16 18:45:00,2.07737,2.07737,2.07712,2.07717,5382021.0
2006-06-16 18:46:00,2.07711,2.07728,2.07677,2.07728,4177107.0
2006-06-16 18:47:00,2.07726,2.07726,2.07711,2.07711,2936659.0
2006-06-16 18:48:00,2.07696,2.07705,2.07675,2.07675,15216554.0
2006-06-16 18:49:00,2.07683,2.07685,2.07675,2.07675,4132244.0
2006-06-16 18:50:00,2.07671,2.07671,2.07643,2.07646,6954407.0
2006-06-16 18:51:00,2.07643,2.07643,2.07627,2.07628,5298062.0
2006-06-16 18:52:00,2.07632,2.07663,2.07629,2.07663,3716338.0
2006-06-16 18:54:00,2.07689,2.07711,2.07682,2.07682,12577891.0
2006-06-16 18:55:00,2.07667,2.07675,2.0765,2.0765,9909683.0
2006-06-16 18:56:00,2.07651,2.07652,2.07632,2.07637,4013548.0
2006-06-16 18:57:00,2.07626,2.07626,2.07588,2.07606,3469450.0
2006-06-16 18:58:00,2.07609,2.07609,2.07589,2.07589,3754174.0
2006-06-16 18:59:00,2.07582,2.07582,2.0757,2.07573,8227013.0
2006-06-16 19:00:00,2.07574,2.07599,2.07568,2.07599,2678965.0
2006-06-16 19:01:00,2.07606,2.07621,2.07606,2.07621,2799020.0
2006-06-16 19:02:00,2.07643,2.07691,2.07643,2.07691,3329970.0
2006-06-16 19:03:00,2.07695,2.0771,2.07678,2.0769,11136799.0
2006-06-16 19:04:00,2.0769,2.07697,2.07683,2.07693,2734530.0
2006-06-16 19:05:00,2.07687,2.0773,2.07687,2.0773,2797247.0
2006-06-16 19:06:00,2.0771,2.0771,2.0768,2.07687,35689066.0
2006-06-16 19:07:00,2.07695,2.0772,2.07695,2.0772,8655431.0
2006-06-16 19:08:00,2.07715,2.07743,2.07715,2.07736,3251204.0
2006-06-16 19:09:00,2.07728,2.0774,2.07723,2.07723,4107253.0
2006-06-16 19:10:00,2.07697,2.07697,2.07668,2.07668,3922138.0
2006-06-16 19:11:00,2.07664,2.07665,2.0765,2.07663,1973857.0
2006-06-16 19:12:00,2.07647,2.07685,2.07647,2.07685,7326248.0
2006-06-16 19:13:00,2.07685,2.07696,2.07654,2.07654,7255385.0
2006-06-16 19:14:00,2.07688,2.07688,2.07658,2.07673,416824.0
2006-06-16 19:15:00,2.07671,2.07671,2.07643,2.07643,7658343.0
2006-06-16 19:16:00,2.07658,2.07658,2.07621,2.07621,1844344.0
2006-06-16 19:17:00,2.07628,2.0763,2.07605,2.07605,5125183.0
2006-06-16 19:18:00,2.07581,2.07581,2.0753,2.0753,4249790.0
2006-06-16 19:19:00,2.07513,2.07513,2.07459,2.07464,2534560.0
2006-06-16 19:20:00,2.07469,2.07504,2.07469,2.07495,4777501.0
2006-06-16 19:21:00,2.07518,2.07534,2.07518,2.07534,6227228.0
2006-06-16 19:22:00,2.07531,2.07531,2.07525,2.07525,1223994.0
2006-06-16 19:23:00,2.07512,2.07529,2.07512,2.07525,12475628.0
2006-06-16 19:24:00,2.07519,2.07531,2.07493,2.07493,7993699.0
2006-06-16 19:25:00,2.07518,2.07518,2.07508,2.07508,6308173.0
2006-06-16 19:26:00,2.07501,2.07503,2.07483,2.07503,10128384.0
2006-06-16 19:27:00,2.07513,2.07538,2.07513,2.07528,5981573.0
2006-06-16 19:28:00,2.07533,2.07533,2.0751,2.0751,15350012.0
2006-06-16 19:29:00,2.07505,2.07505,2.07466,2.07466,3031127.0
2006-06-16 19:30:00,2.07474,2.07474,2.07437,2.07437,1593357.0
2006-06-16 19:31:00,2.07457,2.07525,2.07457,2.07525,2484584.0
2006-06-16 19:32:00,2.07541,2.07544,2.07529,2.07529,5176026.0
2006-06-16 19:33:00,2.07529,2.07531,2.0752,2.07521,2785116.0
2006-06-16 19:34:00,2.07522,2.07522,2.07515,2.07515,346286.0
2006-06-16 19:35:00,2.07541,2.07574,2.07541,2.07574,1468055.0
2006-06-16 19:36:00,2.07585,2.07597,2.07585,2.07588,1930305.0
2006-06-16 19:37:00,2.07591,2.07606,2.07569,2.07606,7237001.0
2006-06-16 19:38:00,2.07591,2.07648,2.07591,2.07621,1707986.0
2006-06-16 19:39:00,2.07605,2.07605,2.07577,2.07577,13585213.0
2006-06-16 19:40:00,2.07571,2.07605,2.07571,2.07605,2339057.0
2006-06-16 19:41:00,2.07637,2.07654,2.07627,2.07627,2812760.0
2006-06-16 19:42:00,2.0762,2.0762,2.07595,2.07595,1524867.0
2006-06-16 19:43:00,2.07579,2.07587,2.07575,2.07575,7209416.0
2006-06-16 19:44:00,2.07567,2.07567,2.07512,2.07563,18807193.0
2006-06-16 19:45:00,2.0759,2.07612,2.07585,2.07585,4417955.0
2006-06-16 19:46:00,2.07561,2.07561,2.07524,2.07524,4416259.0
2006-06-16 19:47:00,2.07518,2.07518,2.07462,2.07462,2113595.0
2006-06-16 19:48:00,2.07439,2.07443,2.07418,2.07443,2755639.0
2006-06-16 19:49:00,2.07446,2.07457,2.07446,2.07457,13156438.0
2006-06-16 19:50:00,2.07473,2.07485,2.07439,2.07478,7972005.0
2006-06-16 19:51:00,2.0746,2.07466,2.07455,2.07455,3532352.0
2006-06-16 19:52:00,2.07432,2.07432,2.07413,2.07413,4120671.0
2006-06-16 19:53:00,2.07411,2.07411,2.07387,2.07387,830034.0
2006-06-16 19:54:00,2.07375,2.07403,2.07375,2.07403,6968697.0
2006-06-16 19:55:00,2.07418,2.07459,2.07418,2.07459,1089914.0
2006-06-16 19:56:00,2.07472,2.07487,2.07472,2.07477,3378563.0
2006-06-16 19:57:00,2.07491,2.07507,2.07491,2.07507,2357567.0
2006-06-16 19:58:00,2.07499,2.0751,2.07484,2.0751,2499604.0
2006-06-16 19:59:00,2.07509,2.07531,2.07504,2.07531,1166479.0
2006-06-16 20:00:00,2.07527,2.07549,2.07524,2.07549,2288426.0
2006-06-16 20:01:00,2.07548,2.07563,2.07548,2.07561,13718613.0
2006-06-16 20:02:00,2.07565,2.07622,2.07565,2.07622,1303383.0
2006-06-16 20:03:00,2.07623,2.07656,2.07623,2.07656,3740565.0
2006-06-16 20:04:00,2.0766,2.07697,2.0766,2.07673,8187655.0
2006-06-16 20:05:00,2.07635,2.07641,2.07624,2.07641,2689325.0
2006-06-16 20:06:00,2.07624,2.07642,2.07624,2.07627,798611.0
2006-06-16 20:07:00,2.07623,2.07623,2.07618,2.0762,11310055.0
2006-06-16 20:08:00,2.07624,2.07642,2.07624,2.07642,14806832.0
2006-06-16 20:09:00,2.07652,2.07652,2.0763,2.07647,2456917.0
2006-06-16 20:12:00,2.0768,2.0768,2.07664,2.07664,169830.0
2006-06-16 20:13:00,2.07629,2.07629,2.07612,2.07612,382851.0
2006-06-16 20:14:00,2.07607,2.07607,2.0759,2.07598,1078875.0
2006-06-16 20:15:00,2.07583,2.07595,2.07581,2.07581,262369.0
2006-06-16 20:16:00,2.07578,2.07578,2.07549,2.07554,17021414.0
2006-06-16 20:18:00,2.0755,2.0755,2.07518,2.07537,3534839.0
2006-06-16 20:19:00,2.07541,2.07606,2.07541,2.07606,1827183.0
2006-06-16 20:20:00,2.07617,2.07617,2.07585,2.07585,5360368.0
2006-06-16 20:21:00,2.07563,2.07568,2.07535,2.07535,3296473.0
2006-06-16 20:22:00,2.07526,2.07541,2.07526,2.07541,8715698.0
2006-06-16 20:23:00,2.07547,2.0757,2.07547,2.0757,2945886.0
2006-06-16 20:24:00,2.07573,2.07579,2.07573,2.07578,2745575.0
2006-06-16 20:25:00,2.07584,2.07611,2.07584,2.07595,1349166.0
2006-06-16 20:26:00,2.07605,2.07614,2.07605,2.0761,464212.0
2006-06-16 20:27:00,2.07617,2.07659,2.07617,2.07659,9174654.0
2006-06-16 20:28:00,2.07663,2.07676,2.07663,2.07676,144903.0
2006-06-16 20:29:00,2.07636,2.07641,2.07619,2.07624,1415143.0
2006-06-16 20:30:00,2.07638,2.07649,2.07633,2.07644,13334142.0
2006-06-16 20:31:00,2.0764,2.07657,2.07617,2.07657,6102278.0
2006-06-16 20:32:00,2.07665,2.07678,2.07651,2.07671,8827351.0
2006-06-16 20:33:00,2.07665,2.07705,2.07665,2.07705,8848465.0
2006-06-16 20:34:00,2.07727,2.07727,2.07713,2.07717,5454379.0
2006-06-16 20:35:00,2.07713,2.07725,2.07697,2.07725,4292290.0
2006-06-16 20:36:00,2.07723,2.07741,2.07715,2.07741,3363520.0
2006-06-16 20:37:00,2.07742,2.07751,2.07742,2.07751,11866021.0
2006-06-16 20:38:00,2.07745,2.07745,2.07701,2.07707,9926743.0
2006-06-16 20:39:00,2.07725,2.0773,2.07709,2.07709,6768258.0
2006-06-16 20:40:00,2.07684,2.07684,2.0765,2.07664,2562030.0
2006-06-16 20:41:00,2.07679,2.07716,2.07679,2.07715,5785992.0
2006-06-16 20:42:00,2.07731,2.0776,2.07731,2.07753,8996132.0
2006-06-16 20:43:00,2.0776,2.07775,2.0776,2.07775,12217976.0
2006-06-16 20:45:00,2.07776,2.07786,2.07769,2.07781,1678230.0
2006-06-16 20:46:00,2.07783,2.07798,2.07771,2.07798,5287189.0
2006-06-16 20:47:00,2.078,2.07809,2.078,2.07809,471994.0
2006-06-16 20:48:00,2.07813,2.07821,2.07794,2.07795,11136363.0
2006-06-16 20:49:00,2.07811,2.0785,2.07804,2.0785,3164682.0
2006-06-16 20:50:00,2.07851,2.07864,2.07844,2.07864,4403073.0
2006-06-16 20:51:00,2.0788,2.0788,2.07836,2.07836,3239414.0
2006-06-16 20:52:00,2.07838,2.07853,2.07837,2.07853,9180802.0
2006-06-16 20:53:00,2.07853,2.07859,2.07845,2.07845,837235.0
2006-06-16 20:54:00,2.0784,2.0784,2.07833,2.07839,26428219.0
2006-06-16 20:55:00,2.0785,2.07882,2.0785,2.07882,5766042.0
2006-06-16 20:56:00,2.07889,2.07897,2.07889,2.07897,341768.0
2006-06-16 20:57:00,2.07919,2.07919,2.07906,2.07906,2348976.0
2006-06-16 20:58:00,2.07902,2.07913,2.07902,2.07909,7880369.0
2006-06-16 20:59:00,2.07902,2.07902,2.07832,2.07832,8179068.0
2006-06-16 21:00:00,2.07804,2.07815,2.07797,2.07815,17748613.0
2006-06-16 21:01:00,2.07811,2.07811,2.07789,2.07801,8201242.0
2006-06-16 21:02:00,2.07802,2.07805,2.07791,2.07791,693541.0
2006-06-16 21:03:00,2.07812,2.07833,2.07812,2.07833,1769873.0
2006-06-16 21:04:00,2.07839,2.07851,2.07839,2.07851,3109937.0
2006-06-16 21:05:00,2.07851,2.07858,2.07851,2.07852,4281681.0
2006-06-16 21:06:00,2.07865,2.07865,2.07826,2.07837,1937929.0
2006-06-16 21:07:00,2.07839,2.07847,2.07836,2.07836,4571460.0
2006-06-16 21:08:00,2.07845,2.07848,2.07839,2.07841,13582866.0
2006-06-16 21:10:00,2.07821,2.07821,2.07821,2.07821,518536.0
2006-06-16 21:11:00,2.07812,2.07812,2.07775,2.07775,411551.0
2006-06-16 21:12:00,2.07773,2.07777,2.07755,2.07777,620252.0
2006-06-16 21:13:00,2.0779,2.07815,2.0777,2.07815,10704302.0
2006-06-16 21:14:00,2.07814,2.0782,2.07809,2.07813,17552726.0
2006-06-16 21:15:00,2.07807,2.07807,2.0779,2.07795,4869647.0
2006-06-16 21:16:00,2.07793,2.07793,2.07767,2.07773,9277384.0
2006-06-16 21:17:00,2.07756,2.07756,2.07756,2.07756,480203.0
2006-06-16 21:18:00,2.07755,2.07759,2.07741,2.07759,2663032.0
2006-06-16 21:19:00,2.07752,2.07763,2.07752,2.07763,5727075.0
2006-06-16 21:20:00,2.0777,2.0778,2.07753,2.0778,1465851.0
2006-06-16 21:21:00,2.07769,2.07795,2.07766,2.07795,4971617.0
2006-06-16 21:22:00,2.07793,2.07793,2.07781,2.07781,697993.0
2006-06-16 21:23:00,2.07781,2.07781,2.07763,2.07781,965867.0
2006-06-16 21:24:00,2.07761,2.07779,2.07761,2.07764,5388530.0
2006-06-16 21:25:00,2.07769,2.0778,2.07765,2.07772,20729411.0
2006-06-16 21:26:00,2.07761,2.07761,2.07733,2.07733,1910040.0
2006-06-16 21:27:00,2.07727,2.07727,2.07679,2.07679,2978279.0
2006-06-16 21:28:00,2.07673,2.07673,2.07652,2.0767,1640646.0
2006-06-16 21:29:00,2.07668,2.07668,2.07589,2.0761,18368476.0
2006-06-16 21:30:00,2.07587,2.07587,2.07555,2.07555,4913907.0
2006-06-16 21:31:00,2.07557,2.07575,2.07553,2.07573,14889120.0
2006-06-16 21:32:00,2.07571,2.07585,2.07571,2.07579,2401315.0
2006-06-16 21:33:00,2.07583,2.07598,2.07579,2.07589,11852607.0
2006-06-16 21:34:00,2.07607,2.07633,2.07603,2.07633,6189812.0
2006-06-16 21:35:00,2.07623,2.07623,2.07587,2.07597,776061.0
2006-06-16 21:36:00,2.07602,2.07621,2.07591,2.07621,3237212.0
2006-06-16 21:37:00,2.07622,2.07655,2.07622,2.07655,6721331.0
2006-06-16 21:38:00,2.07637,2.07637,2.07605,2.07605,3336753.0
2006-06-16 21:39:00,2.07596,2.07601,2.07574,2.07601,2316081.0
2006-06-16 21:40:00,2.07586,2.07601,2.07585,2.0759,3873600.0
2006-06-16 21:41:00,2.07576,2.07576,2.07544,2.07544,1379621.0
2006-06-16 21:42:00,2.07526,2.07526,2.07518,2.07518,1282680.0
2006-06-16 21:43:00,2.07512,2.07512,2.07487,2.07488,9477812.0
2006-06-16 21:44:00,2.07507,2.07522,2.07503,2.07522,3980820.0
2006-06-16 21:45:00,2.07519,2.07519,2.07468,2.07468,6347237.0
2006-06-16 21:46:00,2.07477,2.07495,2.07477,2.07495,427892.0
2006-06-16 21:47:00,2.07499,2.07502,2.07484,2.07484,4271405.0
2006-06-16 21:48:00,2.07496,2.07496,2.07462,2.07462,1553508.0
2006-06-16 21:49:00,2.07458,2.07469,2.07458,2.07469,5195424.0
2006-06-16 21:50:00,2.0747,2.07471,2.07457,2.07462,1835984.0
2006-06-16 21:51:00,2.07465,2.07482,2.07464,2.07482,9921956.0
2006-06-16 21:52:00,2.07483,2.07495,2.07476,2.07495,471287.0
2006-06-16 21:53:00,2.07496,2.07496,2.07474,2.07478,565038.0
2006-06-16 21:54:00,2.07473,2.07484,2.07471,2.07471,2723983.0
2006-06-16 21:55:00,2.07478,2.07487,2.07469,2.07475,9166426.0
2006-06-16 21:56:00,2.07482,2.07522,2.07482,2.07522,9431645.0
2006-06-16 21:57:00,2.07512,2.07512,2.07485,2.07485,895859.0
2006-06-16 21:58:00,2.0748,2.07489,2.07463,2.07463,4129362.0
2006-06-16 21:59:00,2.07464,2.07512,2.07464,2.07512,6491678.0
2006-06-16 22:00:00,2.0752,2.07531,2.075,2.07508,17681184.0
2006-06-16 22:01:00,2.07508,2.07518,2.07508,2.07518,1411742.0
2006-06-16 22:02:00,2.0752,2.0752,2.07509,2.07515,6195255.0
2006-06-16 22:03:00,2.07515,2.07518,2.07504,2.07518,2463471.0
2006-06-16 22:04:00,2.07522,2.07543,2.07522,2.07543,4032966.0
2006-06-16 22:05:00,2.07511,2.07511,2.07471,2.07478,3122699.0
2006-06-16 22:06:00,2.07487,2.0751,2.07487,2.0751,1220454.0
2006-06-16 22:07:00,2.07504,2.07527,2.07504,2.07527,415542.0
2006-06-16 22:08:00,2.07534,2.0755,2.07534,2.07549,25261617.0
2006-06-16 22:09:00,2.07543,2.0756,2.07508,2.0756,8572425.0
2006-06-16 22:10:00,2.07567,2.07578,2.07561,2.07578,3583424.0
2006-06-16 22:11:00,2.07582,2.07621,2.07582,2.07621,3876778.0
2006-06-16 22:12:00,2.07618,2.0762,2.07618,2.0762,5791706.0
2006-06-16 22:13:00,2.07606,2.07606,2.076,2.076,1309391.0
2006-06-16 22:14:00,2.07607,2.07624,2.07605,2.07605,2274903.0
2006-06-16 22:15:00,2.07589,2.07597,2.0758,2.07582,4531195.0
2006-06-16 22:16:00,2.07572,2.07581,2.07565,2.07565,5430186.0
2006-06-16 22:17:00,2.07564,2.07586,2.07564,2.07575,2647150.0
2006-06-16 22:18:00,2.07597,2.07609,2.07591,2.07607,2673078.0
2006-06-16 22:19:00,2.07631,2.07631,2.07582,2.07618,5440106.0
2006-06-16 22:20:00,2.0763,2.07631,2.07622,2.07631,3179911.0
2006-06-16 22:21:00,2.07626,2.07644,2.07626,2.07644,1824325.0
2006-06-16 22:22:00,2.07638,2.07657,2.07631,2.07638,5511190.0
2006-06-16 22:23:00,2.07634,2.07634,2.07613,2.07613,1894622.0
2006-06-16 22:25:00,2.07624,2.07632,2.07615,2.07632,8375608.0
2006-06-16 22:26:00,2.07619,2.0762,2.07611,2.07611,4897751.0
2006-06-16 22:27:00,2.076,2.07625,2.076,2.07625,602599.0
2006-06-16 22:28:00,2.07628,2.07653,2.07628,2.07648,7060388.0
2006-06-16 22:29:00,2.0765,2.07668,2.0765,2.07668,12152729.0
2006-06-16 22:30:00,2.07664,2.0767,2.0764,2.0764,15030105.0
2006-06-16 22:32:00,2.07656,2.07682,2.07656,2.07682,7098952.0
2006-06-16 22:34:00,2.07684,2.07703,2.07684,2.07703,5796362.0
2006-06-16 22:35:00,2.07723,2.07723,2.07676,2.07676,15208643.0
2006-06-16 22:36:00,2.07661,2.07689,2.07661,2.07689,810169.0
2006-06-16 22:37:00,2.07688,2.07693,2.07682,2.07682,3607604.0
2006-06-16 22:38:00,2.07673,2.07685,2.0767,2.0768,9925800.0
2006-06-16 22:39:00,2.07664,2.07664,2.07615,2.07615,3451776.0
2006-06-16 22:41:00,2.07632,2.07635,2.0763,2.07635,663255.0
2006-06-16 22:42:00,2.07635,2.07642,2.07635,2.07637,5070445.0
2006-06-16 22:43:00,2.07658,2.07681,2.0764,2.07681,1824940.0
2006-06-16 22:44:00,2.07671,2.07671,2.07634,2.07653,1608258.0
2006-06-16 22:45:00,2.07643,2.07667,2.07643,2.07655,3776666.0
2006-06-16 22:48:00,2.07653,2.07653,2.07625,2.07625,578687.0
2006-06-16 22:49:00,2.07629,2.07639,2.07601,2.07601,9638797.0
2006-06-16 22:50:00,2.0764,2.07655,2.0764,2.07655,3233302.0
2006-06-16 22:52:00,2.07666,2.07684,2.0766,2.07682,4551765.0
2006-06-16 22:53:00,2.07653,2.07657,2.07653,2.07657,591067.0
2006-06-16 22:54:00,2.07641,2.07641,2.07633,2.0764,713076.0
2006-06-16 22:55:00,2.07631,2.07644,2.07623,2.07628,7991404.0
2006-06-16 22:56:00,2.07619,2.07619,2.07598,2.07598,2617475.0
2006-06-16 22:58:00,2.07602,2.07658,2.07602,2.07658,4935885.0
2006-06-16 22:59:00,2.07656,2.07656,2.07619,2.07619,6294511.0
2006-06-18 23:07:00,2.07624,2.07655,2.07624,2.07655,4667106.0
2006-06-18 23:19:00,2.07663,2.07669,2.07657,2.07657,1138228.0
2006-06-18 23:20:00,2.07675,2.07717,2.07675,2.07717,3706750.0
2006-06-18 23:22:00,2.07721,2.07747,2.07715,2.07747,2268823.0
2006-06-18 23:24:00,2.07741,2.07798,2.07741,2.07798,1566147.0
2006-06-18 23:25:00,2.07807,2.07834,2.07807,2.07834,10482365.0
2006-06-18 23:26:00,2.07838,2.07857,2.07838,2.07839,6675217.0
2006-06-18 23:27:00,2.07852,2.07852,2.07847,2.07847,325951.0
2006-06-18 23:28:00,2.07836,2.07836,2.07813,2.07813,5909670.0
2006-06-18 23:33:00,2.07809,2.07828,2.07809,2.07828,36508.0
2006-06-18 23:34:00,2.07832,2.07832,2.07822,2.07826,3964165.0
2006-06-18 23:37:00,2.07823,2.07823,2.07807,2.07807,1389145.0
2006-06-18 23:39:00,2.07803,2.07803,2.07794,2.07794,6580861.0
2006-06-18 23:40:00,2.07796,2.07803,2.07787,2.07787,2532956.0
2006-06-18 23:41:00,2.07796,2.07798,2.07783,2.0779,2607975.0
2006-06-18 23:44:00,2.07777,2.07788,2.07777,2.07781,2512357.0
2006-06-18 23:49:00,2.07769,2.07769,2.07756,2.07756,6860287.0
2006-06-18 23:52:00,2.07755,2.07756,2.07709,2.07709,4148313.0
2006-06-18 23:53:00,2.07716,2.07752,2.07712,2.07752,6762644.0
2006-06-18 23:54:00,2.0775,2.0775,2.07699,2.07699,21543597.0
2006-06-18 23:56:00,2.07694,2.07694,2.07639,2.07639,3291695.0
2006-06-18 23:59:00,2.07626,2.07626,2.07603,2.07613,2625095.0
2006-06-19 00:00:00,2.07619,2.07635,2.07592,2.0763,4229210.0
2006-06-19 00:01:00,2.07643,2.0766,2.07636,2.0766,3608477.0
2006-06-19 00:02:00,2.07677,2.07677,2.07666,2.07666,3959924.0
2006-06-19 00:03:00,2.07668,2.07669,2.07668,2.07669,1730190.0
2006-06-19 00:04:00,2.07662,2.07662,2.07658,2.07658,1129487.0
2006-06-19 00:05:00,2.07654,2.07662,2.07654,2.07662,6811309.0
2006-06-19 00:07:00,2.0766,2.07686,2.07657,2.07674,2283509.0
2006-06-19 00:08:00,2.07692,2.07701,2.07692,2.07701,582179.0
2006-06-19 00:09:00,2.07704,2.07704,2.07671,2.07671,1937486.0
2006-06-19 00:11:00,2.07679,2.07737,2.07679,2.07737,10801592.0
2006-06-19 00:12:00,2.07748,2.07756,2.07739,2.07756,14500811.0
2006-06-19 00:15:00,2.07755,2.07755,2.07747,2.07747,436961.0
2006-06-19 00:16:00,2.07734,2.07735,2.07714,2.07729,7410296.0
2006-06-19 00:17:00,2.07732,2.07754,2.07732,2.07754,3173175.0
2006-06-19 00:18:00,2.07764,2.07781,2.0776,2.07781,2438171.0
2006-06-19 00:19:00,2.07771,2.07789,2.07768,2.07768,381228.0
2006-06-19 00:20:00,2.07766,2.07809,2.07766,2.07809,8412265.0
2006-06-19 00:21:00,2.07816,2.07876,2.07804,2.07876,5178603.0
2006-06-19 00:22:00,2.07882,2.07882,2.07859,2.0786,2554534.0
2006-06-19 00:23:00,2.07848,2.07863,2.07848,2.07852,17220793.0
2006-06-19 00:24:00,2.07855,2.07855,2.07842,2.07845,2573002.0
2006-06-19 00:26:00,2.07844,2.07844,2.07822,2.07822,3005229.0
2006-06-19 00:27:00,2.07827,2.07829,2.07806,2.07818,5973295.0
2006-06-19 00:28:00,2.07809,2.07814,2.07795,2.07807,2594369.0
2006-06-19 00:29:00,2.07812,2.07822,2.07801,2.07822,12504903.0
2006-06-19 00:30:00,2.07823,2.07841,2.07811,2.07841,624738.0
2006-06-19 00:33:00,2.07838,2.07872,2.07831,2.07872,8026586.0
2006-06-19 00:34:00,2.07875,2.07893,2.07865,2.07893,1464543.0
2006-06-19 00:35:00,2.07885,2.07885,2.07882,2.07882,326910.0
2006-06-19 00:36:00,2.07872,2.07876,2.07837,2.07837,9104608.0
2006-06-19 00:37:00,2.07851,2.07864,2.07845,2.07864,15147714.0
2006-06-19 00:38:00,2.07845,2.07862,2.07845,2.07862,9054623.0
2006-06-19 00:39:00,2.07865,2.07865,2.07858,2.07864,18310815.0
2006-06-19 00:40:00,2.07865,2.07878,2.07823,2.07861,5805868.0
2006-06-19 00:41:00,2.07855,2.07876,2.07854,2.07873,2995151.0
2006-06-19 00:43:00,2.07881,2.07895,2.07877,2.07886,7159037.0
2006-06-19 00:44:00,2.07887,2.0789,2.07875,2.07882,7762433.0
2006-06-19 00:45:00,2.0787,2.0787,2.07849,2.07851,1188667.0
2006-06-19 00:46:00,2.07849,2.07863,2.07846,2.07863,8599684.0
2006-06-19 00:47:00,2.07853,2.07853,2.07826,2.07846,7664456.0
2006-06-19 00:48:00,2.07843,2.07855,2.07832,2.07855,14070834.0
2006-06-19 00:49:00,2.07859,2.07866,2.07858,2.07866,379382.0
2006-06-19 00:50:00,2.07869,2.07872,2.07841,2.07872,14606543.0
2006-06-19 00:51:00,2.0788,2.07898,2.0787,2.07898,2218739.0
2006-06-19 00:52:00,2.07896,2.07896,2.07869,2.07869,3076343.0
2006-06-19 00:53:00,2.07868,2.07868,2.07859,2.07859,1954233.0
2006-06-19 00:54:00,2.07858,2.07867,2.07839,2.07839,3711217.0
2006-06-19 00:55:00,2.0786,2.07869,2.0786,2.07869,837828.0
2006-06-19 00:56:00,2.07866,2.07867,2.0785,2.07867,5033282.0
2006-06-19 00:58:00,2.07865,2.07869,2.07864,2.07867,25610254.0
2006-06-19 00:59:00,2.0787,2.07884,2.07868,2.07879,4622813.0
2006-06-19 01:00:00,2.07875,2.07884,2.07875,2.07884,1798898.0
2006-06-19 01:01:00,2.07891,2.07891,2.07881,2.07882,2991352.0
2006-06-19 01:02:00,2.07872,2.07893,2.07872,2.07883,3227734.0
2006-06-19 01:03:00,2.07885,2.07898,2.07885,2.07895,4575563.0
2006-06-19 01:04:00,2.07903,2.07916,2.07895,2.07895,6009901.0
2006-06-19 01:05:00,2.07913,2.0792,2.07913,2.07916,3013600.0
2006-06-19 01:06:00,2.07916,2.0794,2.07916,2.07938,741643.0
2006-06-19 01:08:00,2.07947,2.0795,2.07947,2.0795,455910.0
2006-06-19 01:10:00,2.07951,2.07951,2.0792,2.07936,11650197.0
2006-06-19 01:12:00,2.07941,2.07956,2.07929,2.07956,1052008.0
2006-06-19 01:13:00,2.07964,2.07964,2.07946,2.07946,10114354.0
2006-06-19 01:14:00,2.0794,2.0794,2.07909,2.07918,10741304.0
2006-06-19 01:15:00,2.0792,2.0792,2.0789,2.0789,3170490.0
2006-06-19 01:16:00,2.07898,2.07916,2.07898,2.07916,4242588.0
2006-06-19 01:17:00,2.07913,2.07945,2.07913,2.07945,2545593.0
2006-06-19 01:18:00,2.07944,2.07944,2.07927,2.07942,4466294.0
2006-06-19 01:19:00,2.07946,2.07955,2.07931,2.07952,2354218.0
2006-06-19 01:20:00,2.07959,2.07963,2.07958,2.07958,5052219.0
2006-06-19 01:21:00,2.07964,2.07971,2.07964,2.07964,3250347.0
2006-06-19 01:25:00,2.07976,2.07989,2.07976,2.07989,4387125.0
2006-06-19 01:26:00,2.07989,2.07989,2.07979,2.07979,7217879.0
2006-06-19 01:27:00,2.07982,2.07982,2.07977,2.07977,2399672.0
2006-06-19 01:29:00,2.07966,2.07976,2.0796,2.0796,9471130.0
2006-06-19 01:32:00,2.07966,2.0797,2.07964,2.07964,9154560.0
2006-06-19 01:33:00,2.07969,2.0797,2.07948,2.07948,5352613.0
2006-06-19 01:34:00,2.07938,2.07951,2.07938,2.07946,8487816.0
2006-06-19 01:35:00,2.0795,2.0795,2.07914,2.07915,2432877.0
2006-06-19 01:36:00,2.07933,2.07933,2.07932,2.07932,1156713.0
2006-06-19 01:37:00,2.07938,2.07941,2.07919,2.07928,4793237.0
2006-06-19 01:38:00,2.0793,2.0793,2.07906,2.07918,2231801.0
2006-06-19 01:39:00,2.07912,2.0792,2.07897,2.0792,13949126.0
2006-06-19 01:40:00,2.07918,2.07918,2.07905,2.07917,4568492.0
2006-06-19 01:41:00,2.07937,2.07963,2.07937,2.07963,156903.0
2006-06-19 01:42:00,2.07977,2.07999,2.07974,2.07999,4218217.0
2006-06-19 01:43:00,2.07996,2.07996,2.07948,2.07948,370129.0
2006-06-19 01:44:00,2.07956,2.07956,2.07934,2.07934,930686.0
2006-06-19 01:45:00,2.07931,2.07931,2.07904,2.07904,1897040.0
2006-06-19 01:46:00,2.07898,2.07904,2.07889,2.07889,17180813.0
2006-06-19 01:47:00,2.07881,2.07881,2.07879,2.07879,5543746.0
2006-06-19 01:48:00,2.07893,2.07918,2.07893,2.0791,687217.0
2006-06-19 01:50:00,2.07926,2.07954,2.07915,2.07952,6387289.0
2006-06-19 01:51:00,2.07959,2.07959,2.07898,2.07898,6276086.0
2006-06-19 01:52:00,2.07928,2.07928,2.07902,2.07902,1343493.0
2006-06-19 01:53:00,2.07911,2.07911,2.07903,2.07905,1464709.0
2006-06-19 01:55:00,2.079,2.07909,2.079,2.07909,4951301.0
2006-06-19 01:56:00,2.07907,2.07917,2.07907,2.07912,508180.0
2006-06-19 01:57:00,2.07905,2.07915,2.07902,2.07912,5755337.0
2006-06-19 01:59:00,2.07921,2.07933,2.07921,2.07933,2089573.0
2006-06-19 02:00:00,2.07923,2.07923,2.07909,2.07909,2250725.0
2006-06-19 02:02:00,2.07902,2.07911,2.07879,2.07879,6107752.0
2006-06-19 02:03:00,2.07878,2.07879,2.07869,2.07869,494771.0
2006-06-19 02:07:00,2.07858,2.07875,2.07858,2.07868,1314959.0
2006-06-19 02:08:00,2.0783,2.07871,2.0783,2.07871,5990918.0
2006-06-19 02:09:00,2.07853,2.07853,2.07809,2.07815,7688764.0
2006-06-19 02:10:00,2.07798,2.07798,2.07772,2.0778,2733730.0
2006-06-19 02:11:00,2.07762,2.07762,2.07745,2.07745,717947.0
2006-06-19 02:14:00,2.07745,2.07754,2.07741,2.07741,2056188.0
2006-06-19 02:16:00,2.0773,2.07748,2.0773,2.07748,350135.0
2006-06-19 02:17:00,2.07749,2.07752,2.07738,2.07752,4126201.0
2006-06-19 02:19:00,2.07749,2.07759,2.07728,2.07728,5099275.0
2006-06-19 02:20:00,2.07718,2.07718,2.07697,2.07702,2808821.0
2006-06-19 02:21:00,2.07699,2.07719,2.07679,2.07719,2308442.0
2006-06-19 02:23:00,2.07707,2.07707,2.07704,2.07704,1241109.0
2006-06-19 02:24:00,2.07681,2.07681,2.07668,2.0768,2282248.0
2006-06-19 02:25:00,2.07659,2.07659,2.07646,2.0765,8226462.0
2006-06-19 02:26:00,2.07651,2.07651,2.07624,2.07624,5841615.0
2006-06-19 02:28:00,2.07614,2.07614,2.07613,2.07613,360931.0
2006-06-19 02:30:00,2.07608,2.07638,2.07608,2.07617,10141482.0
2006-06-19 02:31:00,2.0762,2.0762,2.07589,2.07589,587744.0
2006-06-19 02:33:00,2.07575,2.07575,2.0754,2.0754,7000174.0
2006-06-19 02:34:00,2.07532,2.07532,2.07507,2.07507,4115788.0
2006-06-19 02:35:00,2.07518,2.07522,2.07516,2.07519,12413732.0
2006-06-19 02:36:00,2.07515,2.07515,2.07508,2.07509,14341929.0
2006-06-19 02:37:00,2.07526,2.07534,2.07502,2.07506,1973310.0
2006-06-19 02:38:00,2.075,2.07517,2.075,2.07516,3536061.0
2006-06-19 02:39:00,2.07507,2.07507,2.07481,2.07481,4619824.0
2006-06-19 02:40:00,2.07462,2.07471,2.07435,2.07471,2162214.0
2006-06-19 02:41:00,2.07477,2.07493,2.07476,2.07487,4551407.0
2006-06-19 02:42:00,2.07485,2.07485,2.07471,2.07471,2664984.0
2006-06-19 02:43:00,2.07481,2.07481,2.07457,2.07457,4391915.0
2006-06-19 02:44:00,2.07449,2.0747,2.07449,2.0747,3451062.0
2006-06-19 02:45:00,2.07472,2.07479,2.07457,2.07479,5660398.0
2006-06-19 02:46:00,2.07471,2.07471,2.0744,2.0744,10244458.0
2006-06-19 02:47:00,2.07429,2.07429,2.07394,2.0742,4264689.0
2006-06-19 02:49:00,2.07424,2.07433,2.07419,2.07419,11173105.0
2006-06-19 02:50:00,2.07414,2.07418,2.07383,2.07383,7013658.0
2006-06-19 02:51:00,2.07379,2.07379,2.07372,2.07372,598220.0
2006-06-19 02:52:00,2.07356,2.07356,2.07293,2.07314,3228101.0
2006-06-19 02:53:00,2.07318,2.07333,2.07309,2.07309,741643.0
2006-06-19 02:54:00,2.0732,2.07395,2.0732,2.07395,3197116.0
2006-06-19 02:55:00,2.07384,2.07429,2.07384,2.07428,5878229.0
2006-06-19 02:56:00,2.07424,2.07432,2.0742,2.0742,4802227.0
2006-06-19 02:57:00,2.07405,2.07423,2.07405,2.07423,907462.0
2006-06-19 02:58:00,2.07426,2.07454,2.07426,2.07454,3669095.0
2006-06-19 02:59:00,2.07456,2.07463,2.07456,2.07463,1761725.0
2006-06-19 03:00:00,2.07475,2.07479,2.07464,2.07464,5017707.0
2006-06-19 03:01:00,2.07457,2.07457,2.07454,2.07454,9781695.0
2006-06-19 03:02:00,2.07445,2.07445,2.07332,2.07332,4796642.0
2006-06-19 03:03:00,2.07332,2.07332,2.07301,2.07301,4931691.0
2006-06-19 03:04:00,2.07297,2.07297,2.07274,2.07274,896264.0
2006-06-19 03:05:00,2.07248,2.07249,2.07236,2.07249,3967943.0
2006-06-19 03:06:00,2.07243,2.07243,2.0722,2.07239,1954625.0
2006-06-19 03:07:00,2.07242,2.07249,2.07234,2.07249,3230776.0
2006-06-19 03:08:00,2.07253,2.07284,2.07239,2.07284,1570822.0
2006-06-19 03:09:00,2.07256,2.07256,2.07242,2.07242,134312.0
2006-06-19 03:10:00,2.07221,2.07221,2.07203,2.07205,409302.0
2006-06-19 03:11:00,2.07203,2.07208,2.07194,2.07194,15042585.0
2006-06-19 03:12:00,2.07189,2.07189,2.07124,2.07142,8263565.0
2006-06-19 03:13:00,2.07145,2.07145,2.07137,2.07137,7838622.0
2006-06-19 03:14:00,2.07131,2.07131,2.07074,2.07074,1280064.0
2006-06-19 03:15:00,2.07069,2.07069,2.07056,2.07056,1987848.0
2006-06-19 03:16:00,2.0706,2.0711,2.07053,2.0711,6946476.0
2006-06-19 03:17:00,2.07124,2.07148,2.07124,2.07148,2043615.0
2006-06-19 03:18:00,2.07155,2.07168,2.07155,2.07168,1435276.0
2006-06-19 03:19:00,2.07179,2.07217,2.07178,2.07191,6012999.0
2006-06-19 03:20:00,2.07235,2.07235,2.07217,2.07217,18399132.0
2006-06-19 03:21:00,2.07225,2.07246,2.07225,2.07246,3774645.0
2006-06-19 03:22:00,2.07261,2.07272,2.07252,2.07272,14901834.0
2006-06-19 03:23:00,2.07277,2.07297,2.07277,2.07284,9359177.0
2006-06-19 03:24:00,2.07286,2.07305,2.07286,2.07305,329480.0
2006-06-19 03:25:00,2.07306,2.07341,2.07292,2.07341,2281290.0
2006-06-19 03:26:00,2.07337,2.07337,2.07309,2.07315,7029710.0
2006-06-19 03:27:00,2.07291,2.07298,2.07287,2.07287,3988468.0
2006-06-19 03:28:00,2.07269,2.07269,2.0725,2.0725,570274.0
2006-06-19 03:29:00,2.07244,2.07244,2.07199,2.07199,518630.0
2006-06-19 03:30:00,2.07177,2.07177,2.07142,2.07161,12399288.0
2006-06-19 03:31:00,2.07159,2.0716,2.07135,2.07154,2864807.0
2006-06-19 03:32:00,2.07161,2.07165,2.07139,2.07163,6321616.0
2006-06-19 03:33:00,2.07161,2.07182,2.07161,2.07182,3212431.0
2006-06-19 03:34:00,2.07173,2.07173,2.07144,2.07145,1926070.0
2006-06-19 03:35:00,2.07143,2.07143,2.07114,2.07117,2659984.0
2006-06-19 03:36:00,2.0711,2.07111,2.07057,2.07057,3349613.0
2006-06-19 03:37:00,2.07061,2.07079,2.07057,2.07061,2767041.0
2006-06-19 03:38:00,2.07051,2.07051,2.07034,2.07035,429396.0
2006-06-19 03:39:00,2.07061,2.07086,2.07061,2.07084,2275394.0
2006-06-19 03:40:00,2.07088,2.0712,2.07088,2.0712,358431.0
2006-06-19 03:41:00,2.07139,2.07139,2.07127,2.07134,2416069.0
2006-06-19 03:42:00,2.07111,2.07138,2.07111,2.07138,645307.0
2006-06-19 03:43:00,2.07136,2.07139,2.0712,2.07135,7054066.0
2006-06-19 03:44:00,2.07146,2.0715,2.07146,2.0715,368833.0
2006-06-19 03:45:00,2.0715,2.0718,2.0715,2.0718,2878238.0
2006-06-19 03:46:00,2.07189,2.07209,2.07189,2.07209,502573.0
2006-06-19 03:47:00,2.0722,2.07242,2.07218,2.07242,14870090.0
2006-06-19 03:48:00,2.0725,2.07263,2.07248,2.0726,11991111.0
2006-06-19 03:49:00,2.07255,2.07255,2.07228,2.07228,1958911.0
2006-06-19 03:50:00,2.07217,2.07217,2.07192,2.07204,1899684.0
2006-06-19 03:51:00,2.07205,2.07213,2.07203,2.07213,1457431.0
2006-06-19 03:52:00,2.0719,2.07194,2.0718,2.0718,4322187.0
2006-06-19 03:53:00,2.07169,2.07173,2.07148,2.07155,10293732.0
2006-06-19 03:54:00,2.07146,2.07146,2.07136,2.07136,7144979.0
2006-06-19 03:55:00,2.07139,2.07139,2.0713,2.0713,1207877.0
2006-06-19 03:58:00,2.07126,2.07133,2.07117,2.07123,3763570.0
2006-06-19 03:59:00,2.07109,2.07114,2.07073,2.07103,5795240.0
2006-06-19 04:00:00,2.07102,2.0714,2.071,2.0714,2872409.0
2006-06-19 04:01:00,2.07141,2.07147,2.07128,2.07128,1570885.0
2006-06-19 04:02:00,2.07118,2.07141,2.07118,2.07135,11789270.0
2006-06-19 04:03:00,2.07136,2.07136,2.07103,2.07113,3480327.0
2006-06-19 04:04:00,2.07113,2.07121,2.07113,2.07115,3268249.0
2006-06-19 04:05:00,2.07124,2.07166,2.07124,2.07166,20627726.0
2006-06-19 04:06:00,2.07171,2.0718,2.07142,2.07174,6453884.0
2006-06-19 04:07:00,2.07147,2.07153,2.07133,2.07153,4590875.0
2006-06-19 04:08:00,2.07167,2.07183,2.07166,2.07172,8490825.0
2006-06-19 04:09:00,2.07172,2.07172,2.07134,2.07134,6388702.0
2006-06-19 04:10:00,2.07129,2.07136,2.07129,2.0713,6360953.0
2006-06-19 04:11:00,2.07137,2.0715,2.07121,2.0715,4234162.0
2006-06-19 04:12:00,2.07143,2.07143,2.07123,2.07129,2622594.0
2006-06-19 04:13:00,2.07148,2.07162,2.07141,2.07162,2999898.0
2006-06-19 04:14:00,2.07165,2.07183,2.07165,2.07183,17909389.0
2006-06-19 04:16:00,2.07192,2.07195,2.07172,2.07186,3662901.0
2006-06-19 04:17:00,2.07177,2.07177,2.07156,2.07156,3075188.0
2006-06-19 04:18:00,2.0715,2.0715,2.07135,2.07135,2501413.0
2006-06-19 04:19:00,2.0712,2.07129,2.07094,2.07094,2740109.0
2006-06-19 04:22:00,2.07083,2.07083,2.07062,2.07062,1460874.0
2006-06-19 04:23:00,2.0707,2.07103,2.0707,2.07103,5938868.0
2006-06-19 04:24:00,2.07101,2.07101,2.07063,2.07078,5992069.0
2006-06-19 04:25:00,2.07074,2.07078,2.07063,2.07065,3709333.0
2006-06-19 04:26:00,2.07053,2.07053,2.07021,2.07021,33595.0
2006-06-19 04:27:00,2.07018,2.07018,2.06991,2.07009,3907039.0
2006-06-19 04:28:00,2.07004,2.07023,2.07004,2.07023,8306542.0
2006-06-19 04:29:00,2.07006,2.07008,2.07006,2.07008,2808009.0
2006-06-19 04:30:00,2.07009,2.07024,2.07009,2.0702,1139283.0
2006-06-19 04:32:00,2.07008,2.07008,2.07004,2.07004,358424.0
2006-06-19 04:33:00,2.06987,2.07024,2.06986,2.07024,6745369.0
2006-06-19 04:34:00,2.0703,2.07067,2.07016,2.07067,513142.0
2006-06-19 04:35:00,2.07058,2.07058,2.07028,2.07028,1614245.0
2006-06-19 04:36:00,2.07043,2.07043,2.07012,2.07012,5516720.0
2006-06-19 04:37:00,2.07009,2.07009,2.06968,2.06968,2501183.0
2006-06-19 04:38:00,2.06982,2.06982,2.06936,2.06938,345150.0
2006-06-19 04:39:00,2.06942,2.06943,2.06918,2.06943,3679887.0
2006-06-19 04:42:00,2.06955,2.06964,2.0695,2.06964,4930037.0
2006-06-19 04:43:00,2.06974,2.06984,2.06964,2.06979,1614305.0
2006-06-19 04:44:00,2.06993,2.07024,2.06979,2.07024,1893704.0
2006-06-19 04:47:00,2.07016,2.07016,2.06987,2.06987,1540405.0
2006-06-19 04:48:00,2.06998,2.07002,2.06976,2.06994,14566369.0
2006-06-19 04:49:00,2.06994,2.07015,2.06994,2.07008,1453972.0
2006-06-19 04:50:00,2.07,2.07016,2.07,2.07003,2554075.0
2006-06-19 04:52:00,2.06997,2.07015,2.06986,2.07015,4599946.0
2006-06-19 04:53:00,2.07021,2.07058,2.07007,2.07058,3324377.0
2006-06-19 04:54:00,2.07049,2.07049,2.07027,2.07027,410754.0
2006-06-19 04:55:00,2.07034,2.07034,2.07002,2.07002,1918279.0
2006-06-19 04:56:00,2.06998,2.07002,2.06942,2.06973,5904849.0
2006-06-19 04:57:00,2.06971,2.06971,2.06927,2.06935,14572989.0
2006-06-19 04:58:00,2.06951,2.06951,2.06944,2.06944,55104.0
2006-06-19 04:59:00,2.06961,2.0697,2.0696,2.06961,15174516.0
2006-06-19 05:00:00,2.06944,2.06957,2.06944,2.06953,6177146.0
2006-06-19 05:01:00,2.06949,2.06952,2.06934,2.06934,5416311.0
2006-06-19 05:02:00,2.06929,2.06941,2.06928,2.06933,10298457.0
2006-06-19 05:03:00,2.06935,2.06947,2.06935,2.06947,2717478.0
2006-06-19 05:04:00,2.06946,2.06958,2.06925,2.06925,7264910.0
2006-06-19 05:05:00,2.06937,2.06951,2.06937,2.06951,756820.0
2006-06-19 05:06:00,2.06916,2.06972,2.06916,2.0696,13334772.0
2006-06-19 05:07:00,2.06976,2.06976,2.06927,2.06946,4666563.0
2006-06-19 05:08:00,2.0695,2.06984,2.06943,2.06984,4778450.0
2006-06-19 05:09:00,2.06984,2.07017,2.06984,2.07012,7499672.0
2006-06-19 05:10:00,2.06979,2.07014,2.06979,2.06984,10167506.0
2006-06-19 05:11:00,2.06976,2.06992,2.06976,2.06985,587083.0
2006-06-19 05:12:00,2.06984,2.06984,2.06936,2.06936,4168514.0
2006-06-19 05:13:00,2.06933,2.06944,2.06927,2.06939,13267840.0
2006-06-19 05:14:00,2.0695,2.0695,2.0695,2.0695,2431142.0
2006-06-19 05:15:00,2.06965,2.06965,2.06946,2.06953,1610835.0
2006-06-19 05:16:00,2.06952,2.06972,2.06914,2.06972,4623025.0
2006-06-19 05:17:00,2.06954,2.06955,2.06937,2.06937,5091319.0
2006-06-19 05:19:00,2.0691,2.0691,2.06905,2.06905,333762.0
2006-06-19 05:20:00,2.06886,2.06905,2.06886,2.06905,3520783.0
2006-06-19 05:21:00,2.06921,2.0693,2.06914,2.06924,9890195.0
2006-06-19 05:22:00,2.06935,2.06948,2.06935,2.0694,3723018.0
2006-06-19 05:24:00,2.06943,2.06943,2.0693,2.0694,13836101.0
2006-06-19 05:26:00,2.06952,2.06965,2.06946,2.06946,9328710.0
2006-06-19 05:27:00,2.06943,2.06943,2.06907,2.06907,6717403.0
2006-06-19 05:28:00,2.06902,2.06902,2.06873,2.06873,4555338.0
2006-06-19 05:29:00,2.06873,2.06897,2.06873,2.06897,37168.0
2006-06-19 05:31:00,2.06899,2.06905,2.06899,2.06905,429335.0
2006-06-19 05:32:00,2.06912,2.06919,2.06912,2.06919,558893.0
2006-06-19 05:33:00,2.06927,2.06927,2.06903,2.06903,5175139.0
2006-06-19 05:34:00,2.06909,2.06909,2.06897,2.06906,9266079.0
2006-06-19 05:35:00,2.06914,2.06922,2.06914,2.06922,508864.0
2006-06-19 05:36:00,2.06911,2.06932,2.06911,2.06932,1881264.0
2006-06-19 05:39:00,2.06938,2.06957,2.06938,2.06957,260401.0
2006-06-19 05:40:00,2.0696,2.06967,2.06947,2.06952,5926880.0
2006-06-19 05:41:00,2.06946,2.06972,2.06943,2.06972,2314377.0
2006-06-19 05:42:00,2.06977,2.06991,2.06971,2.06991,483032.0
2006-06-19 05:43:00,2.06995,2.06995,2.06965,2.06971,4177883.0
2006-06-19 05:44:00,2.06971,2.06971,2.06941,2.06948,4655498.0
2006-06-19 05:45:00,2.06959,2.06961,2.06928,2.0693,2291400.0
2006-06-19 05:48:00,2.0694,2.0694,2.06917,2.06919,3618086.0
2006-06-19 05:51:00,2.06926,2.06926,2.06913,2.06914,27554119.0
2006-06-19 05:54:00,2.06913,2.06923,2.06901,2.06901,3192618.0
2006-06-19 05:55:00,2.06915,2.06915,2.06902,2.06902,4300212.0
2006-06-19 05:57:00,2.06902,2.06933,2.06902,2.06933,6450705.0
2006-06-19 05:59:00,2.06936,2.06961,2.06936,2.06961,516980.0
2006-06-19 06:00:00,2.06969,2.06983,2.06966,2.06983,6522775.0
2006-06-19 06:01:00,2.06984,2.06985,2.06954,2.06954,4335744.0
2006-06-19 06:02:00,2.06951,2.06955,2.06905,2.06905,881751.0
2006-06-19 06:03:00,2.06919,2.06956,2.06919,2.06946,12506637.0
2006-06-19 06:04:00,2.0693,2.06935,2.06901,2.06901,8866732.0
2006-06-19 06:05:00,2.06891,2.06913,2.06891,2.06913,2755116.0
2006-06-19 06:08:00,2.06924,2.06927,2.06904,2.06927,10032311.0
2006-06-19 06:09:00,2.06927,2.06927,2.06907,2.06907,880028.0
2006-06-19 06:10:00,2.0692,2.06926,2.06918,2.06925,4988885.0
2006-06-19 06:11:00,2.06924,2.06938,2.06924,2.06938,1417304.0
2006-06-19 06:12:00,2.06927,2.0696,2.06927,2.0696,4081219.0
2006-06-19 06:13:00,2.06961,2.06962,2.06955,2.06955,424539.0
2006-06-19 06:15:00,2.06949,2.06949,2.06928,2.06948,3679813.0
2006-06-19 06:16:00,2.06936,2.06947,2.06934,2.06934,8877681.0
2006-06-19 06:18:00,2.06936,2.06941,2.0693,2.06939,1410799.0
2006-06-19 06:19:00,2.06937,2.0695,2.06937,2.0695,3997523.0
2006-06-19 06:20:00,2.06969,2.06969,2.06957,2.06957,628473.0
2006-06-19 06:21:00,2.06957,2.06957,2.06939,2.06939,3108872.0
2006-06-19 06:22:00,2.06945,2.06945,2.0691,2.0691,6843139.0
2006-06-19 06:23:00,2.06925,2.06933,2.06917,2.06927,3132582.0
2006-06-19 06:25:00,2.06924,2.06932,2.06911,2.06932,6867453.0
2006-06-19 06:26:00,2.06916,2.06928,2.06916,2.06925,11128162.0
2006-06-19 06:27:00,2.06919,2.06919,2.06907,2.06907,2398438.0
2006-06-19 06:28:00,2.06912,2.06926,2.06897,2.06915,14391185.0
2006-06-19 06:29:00,2.06933,2.06939,2.06927,2.06939,42601356.0
2006-06-19 06:30:00,2.06932,2.06932,2.0687,2.06918,4327081.0
2006-06-19 06:31:00,2.06921,2.06924,2.06914,2.06924,5399358.0
2006-06-19 06:32:00,2.06946,2.06946,2.0691,2.06911,2943254.0
2006-06-19 06:34:00,2.06912,2.06915,2.06897,2.06913,18943078.0
2006-06-19 06:36:00,2.06926,2.06927,2.06917,2.06925,1008422.0
2006-06-19 06:41:00,2.06924,2.06938,2.06919,2.06938,2596054.0
2006-06-19 06:43:00,2.06943,2.06977,2.06943,2.06976,9356918.0
2006-06-19 06:44:00,2.06973,2.06986,2.06965,2.06986,4717278.0
2006-06-19 06:45:00,2.07013,2.07065,2.07013,2.07065,16603033.0
2006-06-19 06:47:00,2.0707,2.07098,2.0707,2.07098,374303.0
2006-06-19 06:48:00,2.07091,2.07091,2.07088,2.07089,394849.0
2006-06-19 06:52:00,2.07077,2.07084,2.07072,2.07084,2542551.0
2006-06-19 06:53:00,2.07082,2.07082,2.07067,2.07082,1762235.0
2006-06-19 06:54:00,2.07068,2.0708,2.07068,2.0708,1769849.0
2006-06-19 06:55:00,2.07084,2.07113,2.07083,2.07113,3429773.0
2006-06-19 06:57:00,2.07101,2.07125,2.07101,2.07114,724779.0
2006-06-19 06:58:00,2.07118,2.07136,2.07118,2.07132,7955419.0
2006-06-19 06:59:00,2.07136,2.0714,2.07128,2.07134,3615939.0
2006-06-19 07:00:00,2.07132,2.07163,2.07132,2.07163,2462647.0
2006-06-19 07:01:00,2.07168,2.07168,2.07113,2.07113,7616827.0
2006-06-19 07:02:00,2.07116,2.07133,2.07116,2.07133,2328254.0
2006-06-19 07:04:00,2.07137,2.07137,2.0712,2.07127,5370255.0
2006-06-19 07:05:00,2.07113,2.07113,2.07064,2.07064,28918065.0
2006-06-19 07:06:00,2.07061,2.07083,2.07061,2.07083,788803.0
2006-06-19 07:07:00,2.07088,2.07097,2.07078,2.07097,10624928.0
2006-06-19 07:09:00,2.07076,2.07076,2.0704,2.07042,4403073.0
2006-06-19 07:10:00,2.07042,2.07042,2.07026,2.07042,3503468.0
2006-06-19 07:11:00,2.07028,2.07058,2.07022,2.07058,11280755.0
2006-06-19 07:13:00,2.07042,2.0705,2.07027,2.07034,5028713.0
2006-06-19 07:14:00,2.07025,2.07028,2.07008,2.07015,1794323.0
2006-06-19 07:15:00,2.07019,2.07038,2.07019,2.07038,2238894.0
2006-06-19 07:16:00,2.07052,2.07052,2.07044,2.07044,1071690.0
2006-06-19 07:17:00,2.07048,2.07048,2.07031,2.0704,2297944.0
2006-06-19 07:19:00,2.07039,2.07052,2.07039,2.07052,2437477.0
2006-06-19 07:23:00,2.07051,2.07058,2.07027,2.07034,3463263.0
2006-06-19 07:24:00,2.07047,2.07082,2.07047,2.07082,5404487.0
2006-06-19 07:25:00,2.07105,2.07137,2.07105,2.07137,5573655.0
2006-06-19 07:28:00,2.07129,2.07161,2.07129,2.07161,5658641.0
2006-06-19 07:29:00,2.07166,2.07179,2.07162,2.07179,15522776.0
2006-06-19 07:30:00,2.07176,2.07205,2.07176,2.07194,1409363.0
2006-06-19 07:31:00,2.0721,2.07214,2.0721,2.07214,144903.0
2006-06-19 07:32:00,2.07241,2.07241,2.07201,2.07201,9135780.0
2006-06-19 07:33:00,2.07203,2.07203,2.07192,2.072,438764.0
2006-06-19 07:35:00,2.07211,2.07223,2.07205,2.07223,2025330.0
2006-06-19 07:36:00,2.07201,2.07201,2.07171,2.07171,2827145.0
2006-06-19 07:37:00,2.07171,2.07171,2.07161,2.07161,9274980.0
2006-06-19 07:38:00,2.07144,2.07157,2.07144,2.07145,3166336.0
2006-06-19 07:39:00,2.07148,2.07164,2.07148,2.07164,5066511.0
2006-06-19 07:40:00,2.07163,2.07166,2.07145,2.07145,1826269.0
2006-06-19 07:42:00,2.0716,2.0716,2.0713,2.07145,11878870.0
2006-06-19 07:43:00,2.07149,2.0715,2.07125,2.07142,16414094.0
2006-06-19 07:44:00,2.07139,2.07139,2.07123,2.07123,264458.0
2006-06-19 07:45:00,2.07137,2.07137,2.07117,2.0712,718807.0
2006-06-19 07:47:00,2.07124,2.07142,2.07124,2.07142,902338.0
2006-06-19 07:48:00,2.07155,2.07166,2.07147,2.07156,4640541.0
2006-06-19 07:49:00,2.07138,2.07163,2.07138,2.07163,1638195.0
2006-06-19 07:50:00,2.07156,2.07176,2.07156,2.07176,2712428.0
2006-06-19 07:51:00,2.07171,2.07176,2.07171,2.07171,13033001.0
2006-06-19 07:53:00,2.07169,2.07169,2.07148,2.07159,749113.0
2006-06-19 07:54:00,2.07162,2.07166,2.07154,2.07155,2458475.0
2006-06-19 07:55:00,2.07163,2.07165,2.07154,2.07165,6893951.0
2006-06-19 07:56:00,2.07175,2.07197,2.07175,2.07185,9545194.0
2006-06-19 07:57:00,2.07194,2.07233,2.07194,2.07233,1341068.0
2006-06-19 07:58:00,2.07234,2.07234,2.07204,2.07204,12160291.0
2006-06-19 07:59:00,2.0721,2.0721,2.07191,2.07191,1273443.0
2006-06-19 08:00:00,2.07192,2.07192,2.0717,2.0717,1273032.0
2006-06-19 08:01:00,2.07168,2.0717,2.07159,2.0717,2426095.0
2006-06-19 08:02:00,2.07192,2.0723,2.07192,2.0723,2207666.0
2006-06-19 08:03:00,2.07222,2.07243,2.07222,2.07243,142573.0
2006-06-19 08:04:00,2.07237,2.07237,2.07216,2.07216,1043080.0
2006-06-19 08:05:00,2.07213,2.07219,2.07199,2.07199,6794089.0
2006-06-19 08:06:00,2.07215,2.0722,2.07214,2.0722,818897.0
2006-06-19 08:07:00,2.07234,2.07248,2.07234,2.0724,3915498.0
2006-06-19 08:08:00,2.07255,2.07265,2.07255,2.07265,3390623.0
2006-06-19 08:10:00,2.07262,2.07263,2.07229,2.07229,12994011.0
2006-06-19 08:11:00,2.07234,2.07255,2.07234,2.07255,549925.0
2006-06-19 08:12:00,2.07267,2.07268,2.07254,2.07254,1979950.0
2006-06-19 08:13:00,2.07244,2.07262,2.07238,2.07262,4267328.0
2006-06-19 08:14:00,2.07258,2.07258,2.07229,2.07229,15172847.0
2006-06-19 08:15:00,2.0722,2.07243,2.07217,2.07243,8899867.0
2006-06-19 08:16:00,2.07239,2.07239,2.07205,2.07205,7322921.0
2006-06-19 08:17:00,2.0718,2.0718,2.07066,2.07066,1451423.0
2006-06-19 08:18:00,2.07056,2.07064,2.07042,2.07045,3577552.0
2006-06-19 08:19:00,2.07023,2.07023,2.07015,2.07015,2485977.0
2006-06-19 08:20:00,2.07027,2.07071,2.07027,2.07071,12862349.0
2006-06-19 08:21:00,2.07064,2.07065,2.07037,2.07037,2522811.0
2006-06-19 08:22:00,2.07055,2.07057,2.07046,2.0705,6648599.0
2006-06-19 08:23:00,2.07045,2.07075,2.07045,2.07075,1944500.0
2006-06-19 08:24:00,2.0708,2.07116,2.0708,2.07115,1473358.0
2006-06-19 08:25:00,2.07099,2.07131,2.07099,2.0712,2697442.0
2006-06-19 08:26:00,2.07127,2.07127,2.07102,2.07102,2843988.0
2006-06-19 08:27:00,2.07093,2.07094,2.07072,2.07072,5513449.0
2006-06-19 08:28:00,2.07062,2.07062,2.07049,2.07054,2291417.0
2006-06-19 08:29:00,2.07036,2.07048,2.07036,2.07048,1249934.0
2006-06-19 08:30:00,2.0704,2.07054,2.07033,2.07042,3354871.0
2006-06-19 08:31:00,2.07039,2.07039,2.07021,2.07021,15849262.0
2006-06-19 08:32:00,2.07013,2.07063,2.07012,2.07063,6327938.0
2006-06-19 08:34:00,2.07078,2.07092,2.07078,2.07089,6769153.0
2006-06-19 08:35:00,2.07066,2.07131,2.07066,2.07131,7683294.0
2006-06-19 08:36:00,2.07157,2.07186,2.07154,2.07186,11598648.0
2006-06-19 08:37:00,2.07191,2.07222,2.07191,2.07222,164581.0
2006-06-19 08:38:00,2.07221,2.07221,2.07164,2.07164,6528861.0
2006-06-19 08:39:00,2.0716,2.07186,2.07155,2.07182,4834549.0
2006-06-19 08:40:00,2.07183,2.07183,2.07134,2.07162,2376076.0
2006-06-19 08:41:00,2.07161,2.07162,2.0712,2.0712,4099740.0
2006-06-19 08:42:00,2.07115,2.07129,2.07115,2.07129,5516881.0
2006-06-19 08:43:00,2.07136,2.07148,2.07134,2.07135,1986155.0
2006-06-19 08:44:00,2.07108,2.07121,2.07086,2.07086,7484699.0
2006-06-19 08:45:00,2.07085,2.07123,2.07072,2.07123,390907.0
2006-06-19 08:46:00,2.07096,2.07152,2.07096,2.07145,7286716.0
2006-06-19 08:47:00,2.07148,2.07148,2.07127,2.07128,958089.0
2006-06-19 08:48:00,2.07115,2.07115,2.07059,2.07075,2183473.0
2006-06-19 08:49:00,2.07073,2.07079,2.0706,2.0706,3892943.0
2006-06-19 08:50:00,2.07054,2.07074,2.07054,2.07074,812676.0
2006-06-19 08:51:00,2.07081,2.07081,2.07063,2.07064,3484303.0
2006-06-19 08:52:00,2.07072,2.07073,2.07066,2.07073,5252471.0
2006-06-19 08:53:00,2.07074,2.07076,2.07044,2.07044,33675284.0
2006-06-19 08:54:00,2.07035,2.07035,2.06976,2.06986,3048104.0
2006-06-19 08:55:00,2.07011,2.07031,2.07011,2.07022,2686972.0
2006-06-19 08:56:00,2.07015,2.07018,2.06988,2.06988,11840099.0
2006-06-19 08:57:00,2.06991,2.07025,2.06991,2.07025,3139998.0
2006-06-19 08:58:00,2.07025,2.07025,2.07005,2.07018,2188809.0
2006-06-19 08:59:00,2.07018,2.07042,2.07009,2.07042,2774691.0
2006-06-19 09:00:00,2.07062,2.07104,2.07062,2.07104,8470106.0
2006-06-19 09:01:00,2.07118,2.07136,2.07118,2.07136,3452114.0
2006-06-19 09:02:00,2.07134,2.07145,2.07132,2.07133,3337477.0
2006-06-19 09:03:00,2.07129,2.07129,2.07107,2.07107,4370627.0
2006-06-19 09:04:00,2.07097,2.07098,2.07076,2.07076,9441392.0
2006-06-19 09:05:00,2.07093,2.07105,2.07089,2.07099,15192601.0
2006-06-19 09:06:00,2.07074,2.07074,2.07041,2.07047,482194.0
2006-06-19 09:07:00,2.07047,2.07059,2.07045,2.07059,3704483.0
2006-06-19 09:08:00,2.07065,2.07072,2.07035,2.07035,3118777.0
2006-06-19 09:09:00,2.07038,2.07052,2.07026,2.07052,7686126.0
2006-06-19 09:10:00,2.07057,2.07128,2.07057,2.07128,3965305.0
2006-06-19 09:11:00,2.07117,2.07126,2.07106,2.07125,14858465.0
2006-06-19 09:12:00,2.07126,2.07146,2.07126,2.07141,2743695.0
2006-06-19 09:13:00,2.07143,2.07143,2.07096,2.07113,4013362.0
2006-06-19 09:14:00,2.0711,2.07115,2.07093,2.07111,5418869.0
2006-06-19 09:15:00,2.07111,2.07112,2.07103,2.07103,7810676.0
2006-06-19 09:16:00,2.07101,2.07115,2.07101,2.07106,4535907.0
2006-06-19 09:17:00,2.0712,2.0713,2.07113,2.07129,6616597.0
2006-06-19 09:18:00,2.07131,2.07141,2.07117,2.07141,1744099.0
2006-06-19 09:19:00,2.07142,2.07156,2.07113,2.07113,4510700.0
2006-06-19 09:20:00,2.07092,2.07111,2.07092,2.07111,5453181.0
2006-06-19 09:21:00,2.07135,2.07165,2.07135,2.07165,5809488.0
2006-06-19 09:22:00,2.07167,2.07204,2.07054,2.07192,20898753.0
2006-06-19 09:23:00,2.07192,2.07192,2.07173,2.07175,3582547.0
2006-06-19 09:24:00,2.07186,2.07244,2.07186,2.07244,5300634.0
2006-06-19 09:25:00,2.07244,2.07244,2.07214,2.07214,694247.0
2006-06-19 09:26:00,2.07227,2.07232,2.07202,2.07202,2764070.0
2006-06-19 09:27:00,2.07176,2.07198,2.07158,2.07198,4519317.0
2006-06-19 09:28:00,2.07156,2.07223,2.07156,2.07223,15332245.0
2006-06-19 09:29:00,2.07215,2.07215,2.0717,2.07183,6576520.0
2006-06-19 09:30:00,2.07175,2.07175,2.07152,2.07152,2337208.0
2006-06-19 09:31:00,2.07148,2.07148,2.07109,2.0712,2799534.0
2006-06-19 09:32:00,2.0713,2.07136,2.07114,2.07118,9582059.0
2006-06-19 09:33:00,2.07104,2.07106,2.07095,2.071,2894381.0
2006-06-19 09:34:00,2.07112,2.07112,2.07092,2.07098,3985028.0
2006-06-19 09:35:00,2.07095,2.07095,2.07066,2.07066,10334844.0
2006-06-19 09:36:00,2.07084,2.07089,2.07059,2.07059,2259439.0
2006-06-19 09:37:00,2.07059,2.07059,2.07019,2.07019,6307106.0
2006-06-19 09:38:00,2.07,2.07005,2.06979,2.07005,952686.0
2006-06-19 09:39:00,2.07025,2.07039,2.07019,2.07019,3202124.0
2006-06-19 09:40:00,2.07028,2.07034,2.07026,2.07026,6422206.0
2006-06-19 09:41:00,2.07018,2.07018,2.06968,2.06968,884869.0
2006-06-19 09:42:00,2.06964,2.06964,2.06924,2.06924,1557211.0
2006-06-19 09:43:00,2.06928,2.06928,2.06886,2.06886,5786194.0
2006-06-19 09:44:00,2.06879,2.06879,2.06831,2.06831,9550876.0
2006-06-19 09:45:00,2.06816,2.06816,2.06785,2.06789,12908581.0
2006-06-19 09:46:00,2.06763,2.06763,2.06713,2.06713,4750234.0
2006-06-19 09:47:00,2.06708,2.06727,2.06676,2.06727,3491668.0
2006-06-19 09:48:00,2.06752,2.06775,2.06749,2.0676,3071958.0
2006-06-19 09:49:00,2.06753,2.06753,2.06688,2.06688,8982181.0
2006-06-19 09:50:00,2.06738,2.06764,2.06738,2.06749,2158444.0
2006-06-19 09:51:00,2.06732,2.06739,2.06698,2.06701,1116868.0
2006-06-19 09:52:00,2.06704,2.0672,2.06703,2.0672,1395862.0
2006-06-19 09:53:00,2.06727,2.06747,2.06727,2.06743,5606597.0
2006-06-19 09:54:00,2.06752,2.0676,2.06727,2.06729,3878980.0
2006-06-19 09:55:00,2.06726,2.06741,2.06726,2.06741,7955808.0
2006-06-19 09:56:00,2.06743,2.0675,2.06735,2.06739,4977712.0
2006-06-19 09:57:00,2.06732,2.06732,2.06703,2.06724,12548294.0
2006-06-19 09:58:00,2.06711,2.06735,2.06711,2.06735,14791370.0
2006-06-19 09:59:00,2.0674,2.06757,2.0674,2.06757,7126881.0
2006-06-19 10:00:00,2.06767,2.06771,2.0673,2.0673,9676585.0
2006-06-19 10:01:00,2.06771,2.06771,2.0675,2.0675,7152174.0
2006-06-19 10:02:00,2.06776,2.06797,2.06776,2.06797,458558.0
2006-06-19 10:03:00,2.06813,2.0688,2.06813,2.0688,12186152.0
2006-06-19 10:04:00,2.06891,2.06955,2.06891,2.06955,5569625.0
2006-06-19 10:05:00,2.06993,2.07027,2.06992,2.07013,1288430.0
2006-06-19 10:06:00,2.07015,2.07045,2.07015,2.07045,1568302.0
2006-06-19 10:07:00,2.07054,2.07106,2.07054,2.07094,2733555.0
2006-06-19 10:08:00,2.07103,2.07187,2.07103,2.07186,4055129.0
2006-06-19 10:09:00,2.07176,2.07197,2.07176,2.07197,10655548.0
2006-06-19 10:10:00,2.07185,2.0719,2.07185,2.07186,2921556.0
2006-06-19 10:11:00,2.0718,2.0718,2.07121,2.07121,10840866.0
2006-06-19 10:12:00,2.07098,2.07098,2.07073,2.07081,2523613.0
2006-06-19 10:13:00,2.07084,2.07084,2.07054,2.07083,2436361.0
2006-06-19 10:14:00,2.07072,2.07079,2.0705,2.07079,1051825.0
2006-06-19 10:15:00,2.07077,2.071,2.07077,2.07085,13327251.0
2006-06-19 10:16:00,2.07082,2.07119,2.07082,2.07119,1519180.0
2006-06-19 10:17:00,2.07119,2.07168,2.07119,2.07168,9438787.0
2006-06-19 10:18:00,2.07165,2.07165,2.07152,2.07154,605638.0
2006-06-19 10:19:00,2.07149,2.07149,2.07112,2.0712,3977422.0
2006-06-19 10:20:00,2.07129,2.07142,2.07127,2.07127,351908.0
2006-06-19 10:21:00,2.07127,2.07133,2.07114,2.07116,7451939.0
2006-06-19 10:22:00,2.07108,2.07125,2.07095,2.07125,1004074.0
2006-06-19 10:23:00,2.07121,2.07121,2.0709,2.0709,6503661.0
2006-06-19 10:24:00,2.0711,2.0712,2.07097,2.0712,2824317.0
2006-06-19 10:25:00,2.07131,2.07149,2.0712,2.07131,19248920.0
2006-06-19 10:26:00,2.07122,2.07128,2.07094,2.07094,1211375.0
2006-06-19 10:27:00,2.07097,2.07098,2.07074,2.07098,3803878.0
2006-06-19 10:28:00,2.07103,2.07132,2.07102,2.07102,3784229.0
2006-06-19 10:29:00,2.07104,2.0711,2.07087,2.07093,1833762.0
2006-06-19 10:30:00,2.07087,2.07087,2.07072,2.07072,297109.0
2006-06-19 10:31:00,2.07076,2.07076,2.07057,2.07057,1774893.0
2006-06-19 10:32:00,2.07041,2.07056,2.0703,2.07045,1876236.0
2006-06-19 10:33:00,2.07052,2.07054,2.0704,2.07043,1312054.0
2006-06-19 10:34:00,2.07043,2.07055,2.07037,2.07052,13257835.0
2006-06-19 10:35:00,2.0705,2.0705,2.0701,2.0701,4187935.0
2006-06-19 10:36:00,2.07011,2.07011,2.06986,2.06991,3895196.0
2006-06-19 10:37:00,2.07001,2.07013,2.06991,2.06995,9717724.0
2006-06-19 10:38:00,2.07002,2.07027,2.07002,2.07027,10707294.0
2006-06-19 10:39:00,2.07028,2.071,2.07028,2.071,15174659.0
2006-06-19 10:40:00,2.07119,2.07151,2.07119,2.07151,7109401.0
2006-06-19 10:41:00,2.07162,2.07183,2.07162,2.07183,2542889.0
2006-06-19 10:42:00,2.07189,2.07189,2.07172,2.07176,972290.0
2006-06-19 10:43:00,2.07184,2.07184,2.07162,2.07162,7201170.0
2006-06-19 10:44:00,2.07151,2.07151,2.07112,2.07116,15204806.0
2006-06-19 10:45:00,2.07111,2.07144,2.07111,2.07144,15849359.0
2006-06-19 10:46:00,2.07154,2.07174,2.07154,2.07165,4318856.0
2006-06-19 10:47:00,2.07168,2.07178,2.0716,2.0716,7563768.0
2006-06-19 10:48:00,2.07155,2.07172,2.07148,2.07172,626455.0
2006-06-19 10:49:00,2.07177,2.07212,2.07177,2.07212,5516451.0
2006-06-19 10:50:00,2.07195,2.07195,2.07141,2.0716,5240844.0
2006-06-19 10:51:00,2.07145,2.0716,2.07145,2.07154,7051734.0
2006-06-19 10:52:00,2.07149,2.0715,2.07139,2.07145,7750908.0
2006-06-19 10:53:00,2.07135,2.07135,2.07107,2.07107,5065399.0
2006-06-19 10:54:00,2.07097,2.07101,2.07057,2.07099,5055097.0
2006-06-19 10:55:00,2.07114,2.07129,2.07109,2.07109,2115067.0
2006-06-19 10:56:00,2.07129,2.07131,2.07114,2.07131,3866515.0
2006-06-19 10:57:00,2.07143,2.07164,2.07143,2.07163,2619452.0
2006-06-19 10:58:00,2.07172,2.07177,2.07172,2.07177,6261227.0
2006-06-19 10:59:00,2.07184,2.07188,2.07172,2.07188,13149085.0
2006-06-19 11:00:00,2.07188,2.07196,2.07188,2.0719,6041827.0
2006-06-19 11:01:00,2.07183,2.07183,2.07154,2.07154,5568476.0
2006-06-19 11:02:00,2.07132,2.07146,2.07102,2.07102,313719.0
2006-06-19 11:03:00,2.07091,2.07091,2.07069,2.07069,4985049.0
2006-06-19 11:04:00,2.0706,2.0706,2.07028,2.07028,5799654.0
2006-06-19 11:05:00,2.07034,2.07046,2.07014,2.07027,2769904.0
2006-06-19 11:06:00,2.07016,2.07026,2.07016,2.07024,19925230.0
2006-06-19 11:07:00,2.0702,2.07037,2.0702,2.07034,2535479.0
2006-06-19 11:08:00,2.07049,2.07055,2.07032,2.07032,3057147.0
2006-06-19 11:09:00,2.0702,2.0702,2.06989,2.06989,19531081.0
2006-06-19 11:10:00,2.06997,2.07007,2.06987,2.06987,16601360.0
2006-06-19 11:11:00,2.06964,2.06964,2.06917,2.0692,4166344.0
2006-06-19 11:12:00,2.06915,2.06917,2.06882,2.069,4417585.0
2006-06-19 11:13:00,2.06906,2.06908,2.06902,2.06907,1960693.0
2006-06-19 11:14:00,2.06914,2.06938,2.06908,2.06938,11058573.0
2006-06-19 11:15:00,2.06947,2.06962,2.06944,2.06962,5420890.0
2006-06-19 11:16:00,2.06966,2.07001,2.06966,2.07001,2952140.0
2006-06-19 11:17:00,2.06996,2.06996,2.06961,2.06961,7443637.0
2006-06-19 11:18:00,2.06949,2.06954,2.06941,2.0695,6889174.0
2006-06-19 11:19:00,2.06955,2.06969,2.06943,2.06946,3457620.0
2006-06-19 11:21:00,2.06961,2.06961,2.06957,2.06959,4881506.0
2006-06-19 11:22:00,2.06961,2.06988,2.06956,2.06988,7539540.0
2006-06-19 11:23:00,2.06991,2.07003,2.0699,2.06995,1476675.0
2006-06-19 11:24:00,2.06998,2.07004,2.06987,2.07004,13213659.0
2006-06-19 11:25:00,2.07017,2.07039,2.07017,2.07039,3171738.0
2006-06-19 11:26:00,2.07043,2.07043,2.07016,2.07028,937758.0
2006-06-19 11:27:00,2.07038,2.07053,2.07038,2.07045,887443.0
2006-06-19 11:28:00,2.07066,2.07082,2.07065,2.07082,1002874.0
2006-06-19 11:29:00,2.07087,2.07087,2.07042,2.07042,1092833.0
2006-06-19 11:30:00,2.07058,2.07059,2.07048,2.07048,7932489.0
2006-06-19 11:31:00,2.07042,2.07042,2.0702,2.07027,6459953.0
2006-06-19 11:32:00,2.07039,2.07069,2.07039,2.07069,4855857.0
2006-06-19 11:33:00,2.07071,2.07071,2.07051,2.07062,4267645.0
2006-06-19 11:34:00,2.07067,2.0708,2.07064,2.07072,7058468.0
2006-06-19 11:35:00,2.07085,2.07085,2.07071,2.07084,5813143.0
2006-06-19 11:36:00,2.07093,2.07101,2.07093,2.07101,3684053.0
2006-06-19 11:37:00,2.07111,2.07111,2.07065,2.07077,19904671.0
2006-06-19 11:38:00,2.07084,2.0709,2.07075,2.0709,3300575.0
2006-06-19 11:39:00,2.07093,2.07104,2.07078,2.07078,3479849.0
2006-06-19 11:40:00,2.07084,2.07084,2.0707,2.07073,18015138.0
2006-06-19 11:41:00,2.07059,2.07089,2.07059,2.07089,13846503.0
2006-06-19 11:42:00,2.07079,2.07133,2.07079,2.07133,1204827.0
2006-06-19 11:43:00,2.07129,2.07129,2.07105,2.07105,6678013.0
2006-06-19 11:44:00,2.07092,2.07092,2.0707,2.07079,16619051.0
2006-06-19 11:45:00,2.07055,2.07068,2.07055,2.07062,12556079.0
2006-06-19 11:46:00,2.0706,2.0706,2.07052,2.07052,2941376.0
2006-06-19 11:47:00,2.07052,2.07097,2.07052,2.07097,5250341.0
2006-06-19 11:48:00,2.07109,2.0712,2.071,2.0712,3331057.0
2006-06-19 11:50:00,2.07125,2.07136,2.07098,2.07098,10909036.0
2006-06-19 11:51:00,2.07089,2.0709,2.07061,2.07063,17165494.0
2006-06-19 11:52:00,2.07064,2.07064,2.07037,2.07038,6340675.0
2006-06-19 11:53:00,2.07034,2.07058,2.0701,2.07058,8727923.0
2006-06-19 11:54:00,2.07048,2.07078,2.07048,2.07078,1723328.0
2006-06-19 11:55:00,2.07061,2.0707,2.0702,2.0702,7863538.0
2006-06-19 11:56:00,2.07024,2.07043,2.07023,2.07043,8089763.0
2006-06-19 11:57:00,2.07069,2.07112,2.07069,2.07107,3084164.0
2006-06-19 11:58:00,2.07117,2.07128,2.07113,2.07126,3577721.0
2006-06-19 11:59:00,2.07137,2.0717,2.07137,2.0717,2804802.0
2006-06-19 12:00:00,2.07181,2.07211,2.0718,2.07211,5661348.0
2006-06-19 12:01:00,2.07212,2.07279,2.07212,2.07277,2547088.0
2006-06-19 12:02:00,2.07288,2.07288,2.07257,2.07257,1275567.0
2006-06-19 12:03:00,2.07258,2.07258,2.07227,2.07242,2497353.0
2006-06-19 12:04:00,2.07248,2.07265,2.07241,2.07241,4781048.0
2006-06-19 12:05:00,2.07228,2.07233,2.07212,2.07212,2731582.0
2006-06-19 12:06:00,2.07228,2.07279,2.07228,2.07279,2478760.0
2006-06-19 12:07:00,2.07288,2.07315,2.07288,2.07312,4791820.0
2006-06-19 12:08:00,2.07295,2.07321,2.07293,2.07321,2630278.0
2006-06-19 12:09:00,2.07295,2.07325,2.07295,2.07309,4636261.0
2006-06-19 12:10:00,2.07323,2.07323,2.07286,2.07301,6745152.0
2006-06-19 12:11:00,2.07305,2.07305,2.07296,2.07301,2611970.0
2006-06-19 12:12:00,2.07292,2.0731,2.07285,2.0731,3686842.0
2006-06-19 12:13:00,2.07328,2.07333,2.0732,2.0732,14667865.0
2006-06-19 12:14:00,2.07311,2.07317,2.07293,2.07317,3329940.0
2006-06-19 12:15:00,2.07302,2.07309,2.07293,2.07293,6930640.0
2006-06-19 12:16:00,2.07286,2.07286,2.07259,2.07259,4322578.0
2006-06-19 12:17:00,2.07266,2.07277,2.07266,2.07266,5550355.0
2006-06-19 12:18:00,2.07255,2.07261,2.07223,2.07223,5132823.0
2006-06-19 12:19:00,2.07202,2.07202,2.07173,2.07178,16081831.0
2006-06-19 12:20:00,2.07183,2.07189,2.07171,2.07176,10915321.0
2006-06-19 12:21:00,2.07184,2.07184,2.07157,2.07172,6672370.0
2006-06-19 12:22:00,2.07174,2.07179,2.07162,2.07179,5326092.0
2006-06-19 12:23:00,2.07179,2.07179,2.07165,2.07175,283403.0
2006-06-19 12:24:00,2.07167,2.07187,2.07167,2.07185,6980368.0
2006-06-19 12:25:00,2.07184,2.07189,2.07164,2.0717,14596075.0
2006-06-19 12:26:00,2.07158,2.07161,2.07144,2.07144,10639950.0
2006-06-19 12:27:00,2.07114,2.07114,2.07102,2.07105,2486623.0
2006-06-19 12:28:00,2.07112,2.07135,2.07112,2.07134,665935.0
2006-06-19 12:29:00,2.07136,2.07141,2.07126,2.07126,12826275.0
2006-06-19 12:30:00,2.07135,2.07142,2.07127,2.07142,31795804.0
2006-06-19 12:31:00,2.07135,2.07135,2.07085,2.07085,7608289.0
2006-06-19 12:32:00,2.07096,2.07117,2.07096,2.07117,16747477.0
2006-06-19 12:33:00,2.07102,2.07128,2.07088,2.07128,1891451.0
2006-06-19 12:34:00,2.0713,2.0713,2.07108,2.07112,1341144.0
2006-06-19 12:35:00,2.07115,2.07122,2.07107,2.07117,9940135.0
2006-06-19 12:36:00,2.07119,2.07152,2.07119,2.07152,3121172.0
2006-06-19 12:37:00,2.07166,2.07218,2.07166,2.07218,370969.0
2006-06-19 12:38:00,2.07228,2.07256,2.07228,2.07249,7134486.0
2006-06-19 12:39:00,2.07249,2.07252,2.07237,2.07248,3301069.0
2006-06-19 12:40:00,2.07252,2.07282,2.07252,2.07282,2591255.0
2006-06-19 12:41:00,2.0727,2.07288,2.07261,2.07288,4018343.0
2006-06-19 12:42:00,2.0728,2.0728,2.07246,2.07254,1829961.0
2006-06-19 12:43:00,2.07241,2.07241,2.07229,2.07229,13170375.0
2006-06-19 12:44:00,2.07221,2.07234,2.0721,2.07234,5358491.0
2006-06-19 12:45:00,2.07222,2.07222,2.07186,2.07201,2549297.0
2006-06-19 12:46:00,2.07202,2.07212,2.07199,2.07212,1718802.0
2006-06-19 12:47:00,2.07206,2.07206,2.07154,2.07154,2376616.0
2006-06-19 12:48:00,2.07149,2.07155,2.07137,2.07139,8464124.0
2006-06-19 12:49:00,2.07143,2.07171,2.07143,2.07163,13366681.0
2006-06-19 12:50:00,2.07175,2.07202,2.07175,2.07201,8505395.0
2006-06-19 12:51:00,2.07207,2.07239,2.07207,2.07239,2111469.0
2006-06-19 12:52:00,2.07244,2.07249,2.07242,2.07246,13508771.0
2006-06-19 12:53:00,2.0726,2.0727,2.07253,2.07261,9675710.0
2006-06-19 12:54:00,2.07264,2.07264,2.07226,2.07226,9042467.0
2006-06-19 12:55:00,2.07244,2.07268,2.07242,2.07253,1867954.0
2006-06-19 12:56:00,2.07266,2.07266,2.07251,2.07251,14511465.0
2006-06-19 12:57:00,2.07246,2.07254,2.07231,2.07248,16808317.0
2006-06-19 12:58:00,2.07264,2.07322,2.07257,2.07322,4604678.0
2006-06-19 12:59:00,2.07314,2.07314,2.07287,2.07287,8234964.0
2006-06-19 13:00:00,2.07284,2.07284,2.07255,2.07255,10427984.0
2006-06-19 13:01:00,2.07251,2.07251,2.07201,2.07201,2871581.0
2006-06-19 13:02:00,2.07206,2.0722,2.07201,2.07216,8670501.0
2006-06-19 13:03:00,2.07226,2.0728,2.07226,2.07265,3464768.0
2006-06-19 13:04:00,2.07278,2.07288,2.07277,2.07287,6138354.0
2006-06-19 13:05:00,2.07287,2.07291,2.07278,2.07288,6115183.0
2006-06-19 13:06:00,2.07289,2.0732,2.07289,2.0732,5813091.0
2006-06-19 13:07:00,2.07316,2.07348,2.07316,2.07333,18931594.0
2006-06-19 13:09:00,2.07315,2.07318,2.07294,2.07318,2908797.0
2006-06-19 13:10:00,2.07326,2.07347,2.07324,2.07326,5642526.0
2006-06-19 13:11:00,2.07332,2.07332,2.07304,2.0732,6086363.0
2006-06-19 13:12:00,2.07331,2.07333,2.07319,2.0733,5403658.0
2006-06-19 13:13:00,2.07317,2.07342,2.07317,2.07342,3609826.0
2006-06-19 13:14:00,2.07343,2.0735,2.07332,2.0735,3149230.0
2006-06-19 13:15:00,2.07345,2.07345,2.07327,2.07327,15257898.0
2006-06-19 13:16:00,2.0732,2.0732,2.07307,2.0731,1294988.0
2006-06-19 13:17:00,2.07322,2.07333,2.07322,2.07331,2517260.0
2006-06-19 13:18:00,2.07342,2.07387,2.07342,2.07387,6031449.0
2006-06-19 13:19:00,2.07402,2.07405,2.07393,2.07393,2163520.0
2006-06-19 13:20:00,2.07394,2.07394,2.07365,2.07365,2291701.0
2006-06-19 13:21:00,2.07359,2.07359,2.0733,2.0735,3062348.0
2006-06-19 13:22:00,2.07362,2.07381,2.07362,2.0738,3947834.0
2006-06-19 13:23:00,2.07406,2.07421,2.07406,2.07421,9858718.0
2006-06-19 13:24:00,2.07418,2.07425,2.07415,2.07421,3972179.0
2006-06-19 13:25:00,2.07423,2.07431,2.07413,2.07413,2383115.0
2006-06-19 13:26:00,2.07369,2.07426,2.07369,2.07404,13959061.0
2006-06-19 13:27:00,2.07407,2.07409,2.07406,2.07408,2017529.0
2006-06-19 13:28:00,2.07411,2.07414,2.07397,2.07413,8012910.0
2006-06-19 13:29:00,2.07412,2.07419,2.07401,2.07406,3636570.0
2006-06-19 13:30:00,2.07411,2.07429,2.07411,2.07428,2424827.0
2006-06-19 13:31:00,2.07436,2.07443,2.07428,2.07443,7790582.0
2006-06-19 13:32:00,2.0747,2.07537,2.0747,2.07537,1780003.0
2006-06-19 13:33:00,2.07538,2.07576,2.0753,2.07575,3873628.0
2006-06-19 13:34:00,2.07572,2.07572,2.0749,2.07502,3691277.0
2006-06-19 13:35:00,2.07521,2.07536,2.07515,2.07521,2292186.0
2006-06-19 13:36:00,2.0754,2.07565,2.07539,2.07565,10804905.0
2006-06-19 13:37:00,2.07563,2.07581,2.07563,2.07566,24867589.0
2006-06-19 13:38:00,2.07563,2.07563,2.07546,2.07549,13129808.0
2006-06-19 13:39:00,2.07547,2.07552,2.07527,2.07552,5822511.0
2006-06-19 13:40:00,2.07573,2.07611,2.0757,2.07585,4111861.0
2006-06-19 13:41:00,2.07584,2.07584,2.07528,2.07528,11442261.0
2006-06-19 13:42:00,2.07525,2.07527,2.0748,2.07514,12638627.0
2006-06-19 13:43:00,2.07514,2.07514,2.075,2.075,5340195.0
2006-06-19 13:45:00,2.07492,2.07494,2.07475,2.07494,14790065.0
2006-06-19 13:46:00,2.07497,2.07505,2.07484,2.07505,2383082.0
2006-06-19 13:47:00,2.07511,2.07541,2.07504,2.07541,12980367.0
2006-06-19 13:48:00,2.07557,2.0757,2.07535,2.07535,3283577.0
2006-06-19 13:49:00,2.07518,2.07518,2.07502,2.07502,5555094.0
2006-06-19 13:50:00,2.07486,2.07493,2.07484,2.07485,3435635.0
2006-06-19 13:51:00,2.0747,2.07497,2.07466,2.07497,14065457.0
2006-06-19 13:52:00,2.07501,2.07553,2.07501,2.07553,9533370.0
2006-06-19 13:53:00,2.07543,2.07556,2.07541,2.07541,1220276.0
2006-06-19 13:54:00,2.07537,2.07539,2.07484,2.07518,6118708.0
2006-06-19 13:55:00,2.07513,2.07513,2.07464,2.07464,3091487.0
2006-06-19 13:56:00,2.07456,2.07467,2.07417,2.07417,6974223.0
2006-06-19 13:57:00,2.07415,2.07415,2.07359,2.07385,4099341.0
2006-06-19 13:58:00,2.07404,2.07417,2.07404,2.07413,4882560.0
2006-06-19 13:59:00,2.07402,2.07408,2.07382,2.07382,5113751.0
2006-06-19 14:00:00,2.07354,2.07354,2.07325,2.07325,11819453.0
2006-06-19 14:01:00,2.07319,2.07319,2.07296,2.07296,2252982.0
2006-06-19 14:02:00,2.0728,2.07302,2.0728,2.07299,4881583.0
2006-06-19 14:03:00,2.07283,2.07296,2.0728,2.0729,5805111.0
2006-06-19 14:04:00,2.07262,2.07262,2.07219,2.07219,4281739.0
2006-06-19 14:05:00,2.0722,2.0722,2.07151,2.07151,5488370.0
2006-06-19 14:06:00,2.07145,2.07155,2.07135,2.07155,9132025.0
2006-06-19 14:07:00,2.07149,2.07161,2.07147,2.07149,4361689.0
2006-06-19 14:08:00,2.07146,2.07176,2.07146,2.07173,19649780.0
2006-06-19 14:09:00,2.072,2.07211,2.07168,2.07195,9906464.0
2006-06-19 14:10:00,2.07192,2.07192,2.07159,2.07182,12685693.0
2006-06-19 14:11:00,2.07157,2.07163,2.0714,2.0714,2165112.0
2006-06-19 14:12:00,2.07143,2.07165,2.07143,2.07157,10420464.0
2006-06-19 14:13:00,2.07165,2.07184,2.07163,2.07173,2549976.0
2006-06-19 14:14:00,2.07173,2.07175,2.07156,2.07174,10257234.0
2006-06-19 14:15:00,2.07182,2.07187,2.07147,2.07174,11515957.0
2006-06-19 14:16:00,2.07195,2.072,2.07188,2.07188,4180035.0
2006-06-19 14:17:00,2.07167,2.07171,2.07157,2.07161,3723210.0
2006-06-19 14:18:00,2.07162,2.07179,2.07152,2.07179,1560061.0
2006-06-19 14:19:00,2.07174,2.07174,2.07142,2.07142,6308019.0
2006-06-19 14:20:00,2.07121,2.07121,2.07087,2.07087,1298930.0
2006-06-19 14:21:00,2.07069,2.07069,2.07023,2.07023,5293428.0
2006-06-19 14:22:00,2.07033,2.07053,2.07033,2.07053,2171004.0
2006-06-19 14:23:00,2.07068,2.07103,2.07068,2.07087,6222775.0
2006-06-19 14:24:00,2.07098,2.07098,2.07053,2.07053,19577045.0
2006-06-19 14:25:00,2.07063,2.0707,2.07055,2.0707,3200110.0
2006-06-19 14:26:00,2.07052,2.07054,2.07043,2.07043,3130668.0
2006-06-19 14:27:00,2.0703,2.07081,2.0703,2.07071,6560543.0
2006-06-19 14:28:00,2.07056,2.07056,2.06961,2.06961,7570176.0
2006-06-19 14:29:00,2.06964,2.06974,2.06959,2.06969,2382940.0
2006-06-19 14:30:00,2.06968,2.06968,2.06952,2.06952,1762358.0
2006-06-19 14:31:00,2.06942,2.06942,2.06917,2.06917,2178740.0
2006-06-19 14:32:00,2.0693,2.06975,2.0693,2.06975,3837412.0
2006-06-19 14:33:00,2.06963,2.06964,2.06927,2.06927,21339474.0
2006-06-19 14:34:00,2.06914,2.06914,2.06841,2.06841,4656619.0
2006-06-19 14:35:00,2.06824,2.06824,2.06787,2.06796,909035.0
2006-06-19 14:36:00,2.06797,2.0683,2.06797,2.06821,4827472.0
2006-06-19 14:37:00,2.06827,2.06827,2.06808,2.06821,11790167.0
2006-06-19 14:38:00,2.06828,2.06836,2.06806,2.06806,3968192.0
2006-06-19 14:39:00,2.06811,2.06811,2.06789,2.06791,6515035.0
2006-06-19 14:40:00,2.06797,2.06799,2.06777,2.06789,3992131.0
2006-06-19 14:41:00,2.06783,2.06783,2.06763,2.06772,1388639.0
2006-06-19 14:42:00,2.06765,2.06791,2.06763,2.06767,2672489.0
2006-06-19 14:43:00,2.06755,2.06755,2.06729,2.06729,2673442.0
2006-06-19 14:44:00,2.06728,2.06738,2.06715,2.06728,5918189.0
2006-06-19 14:45:00,2.06735,2.06776,2.06732,2.06776,4369198.0
2006-06-19 14:46:00,2.06782,2.0681,2.06782,2.0681,3962177.0
2006-06-19 14:47:00,2.06824,2.06837,2.06817,2.06837,1425828.0
2006-06-19 14:48:00,2.0683,2.06832,2.06815,2.06832,4581981.0
2006-06-19 14:49:00,2.06813,2.0683,2.06813,2.0683,3444382.0
2006-06-19 14:50:00,2.06798,2.06821,2.06724,2.06724,10600060.0
2006-06-19 14:51:00,2.06765,2.0679,2.06765,2.0679,13707293.0
2006-06-19 14:52:00,2.06816,2.06828,2.06804,2.06804,2371960.0
2006-06-19 14:53:00,2.06772,2.06772,2.06743,2.06743,488722.0
2006-06-19 14:54:00,2.06755,2.06774,2.06755,2.06756,10196322.0
2006-06-19 14:55:00,2.06747,2.06753,2.06738,2.06753,2954584.0
2006-06-19 14:56:00,2.06751,2.06751,2.06741,2.06741,4355428.0
2006-06-19 14:57:00,2.06739,2.06745,2.06717,2.0672,4504267.0
2006-06-19 14:58:00,2.0672,2.06735,2.06716,2.06716,7841181.0
2006-06-19 14:59:00,2.06702,2.06708,2.06698,2.06708,4680352.0
2006-06-19 15:00:00,2.06709,2.06709,2.06693,2.06705,627307.0
2006-06-19 15:01:00,2.06714,2.06731,2.06703,2.06703,3238171.0
2006-06-19 15:02:00,2.06698,2.067,2.06687,2.06695,2601615.0
2006-06-19 15:03:00,2.06688,2.06708,2.06688,2.06708,1317721.0
2006-06-19 15:04:00,2.06708,2.06709,2.06691,2.06691,24173020.0
2006-06-19 15:05:00,2.06679,2.06679,2.06629,2.06646,1955711.0
2006-06-19 15:06:00,2.06654,2.0667,2.06654,2.0666,6146907.0
2006-06-19 15:07:00,2.06667,2.06667,2.06647,2.06647,6892642.0
2006-06-19 15:08:00,2.06645,2.0666,2.06639,2.06645,3422277.0
2006-06-19 15:09:00,2.06621,2.06621,2.06581,2.06586,10180383.0
2006-06-19 15:10:00,2.06547,2.06592,2.06547,2.06592,24981351.0
2006-06-19 15:11:00,2.066,2.066,2.06585,2.06599,15610639.0
2006-06-19 15:12:00,2.06619,2.06632,2.06619,2.06632,10502213.0
2006-06-19 15:13:00,2.06627,2.06638,2.06619,2.06638,4918710.0
2006-06-19 15:14:00,2.06642,2.06642,2.06618,2.06621,8898997.0
2006-06-19 15:15:00,2.06615,2.06622,2.06604,2.06606,898185.0
2006-06-19 15:16:00,2.06609,2.06615,2.06609,2.06615,15237951.0
2006-06-19 15:17:00,2.06607,2.06638,2.06607,2.06638,1614639.0
2006-06-19 15:18:00,2.06649,2.06652,2.06611,2.06636,26529240.0
2006-06-19 15:19:00,2.06643,2.0665,2.06639,2.06642,1071384.0
2006-06-19 15:20:00,2.06639,2.06639,2.06608,2.06623,6144440.0
2006-06-19 15:21:00,2.06603,2.06632,2.06603,2.06632,8920570.0
2006-06-19 15:22:00,2.06646,2.06648,2.06632,2.06638,1532038.0
2006-06-19 15:23:00,2.06639,2.06651,2.06636,2.06636,7330824.0
2006-06-19 15:25:00,2.06635,2.06651,2.06627,2.06651,9202556.0
2006-06-19 15:26:00,2.06648,2.06648,2.0661,2.0661,4806509.0
2006-06-19 15:27:00,2.06591,2.06606,2.06589,2.06606,9408294.0
2006-06-19 15:28:00,2.06619,2.06652,2.06609,2.0661,14116000.0
2006-06-19 15:29:00,2.06617,2.06689,2.06617,2.06677,2105999.0
2006-06-19 15:30:00,2.06674,2.06674,2.06662,2.06673,3307457.0
2006-06-19 15:31:00,2.06679,2.06688,2.06672,2.06688,6814382.0
2006-06-19 15:32:00,2.06686,2.06695,2.06683,2.06687,2097076.0
2006-06-19 15:33:00,2.06667,2.06676,2.06651,2.06651,1549012.0
2006-06-19 15:34:00,2.06651,2.06651,2.06609,2.06609,2642284.0
2006-06-19 15:35:00,2.06616,2.06627,2.06592,2.06592,3627593.0
2006-06-19 15:36:00,2.06618,2.06639,2.06618,2.06639,1350680.0
2006-06-19 15:37:00,2.06638,2.0664,2.06608,2.06608,2310793.0
2006-06-19 15:38:00,2.06606,2.06615,2.06603,2.06615,280406.0
2006-06-19 15:39:00,2.06622,2.06637,2.0662,2.06637,541459.0
2006-06-19 15:40:00,2.06629,2.06669,2.06629,2.06664,1856961.0
2006-06-19 15:41:00,2.06665,2.06673,2.06664,2.06664,6064792.0
2006-06-19 15:42:00,2.06672,2.06693,2.06672,2.06684,4152751.0
2006-06-19 15:43:00,2.06695,2.06697,2.06684,2.06697,18912650.0
2006-06-19 15:44:00,2.06684,2.06696,2.06683,2.06696,6235739.0
2006-06-19 15:45:00,2.06691,2.06712,2.06675,2.06712,2682865.0
2006-06-19 15:46:00,2.06709,2.06713,2.06702,2.06711,2479136.0
2006-06-19 15:47:00,2.06715,2.06785,2.06715,2.06785,9637891.0
2006-06-19 15:48:00,2.06795,2.06821,2.06795,2.06805,14875783.0
2006-06-19 15:49:00,2.06803,2.06813,2.06783,2.06813,2257627.0
2006-06-19 15:50:00,2.06816,2.06858,2.06816,2.06858,11157153.0
2006-06-19 15:51:00,2.06876,2.0695,2.06876,2.0695,3642911.0
2006-06-19 15:52:00,2.06952,2.06977,2.06952,2.06977,3690808.0
2006-06-19 15:53:00,2.06937,2.06996,2.06937,2.06981,9689078.0
2006-06-19 15:54:00,2.06967,2.06975,2.06951,2.06951,20944345.0
2006-06-19 15:55:00,2.06949,2.06983,2.06949,2.06981,5819329.0
2006-06-19 15:56:00,2.06989,2.06989,2.06954,2.06954,6777500.0
2006-06-19 15:57:00,2.06928,2.06933,2.069,2.06933,7551035.0
2006-06-19 15:58:00,2.0692,2.0692,2.06879,2.06919,10858545.0
2006-06-19 15:59:00,2.06924,2.0694,2.06911,2.0694,12149630.0
2006-06-19 16:00:00,2.06942,2.06942,2.06886,2.06895,5991988.0
2006-06-19 16:01:00,2.06899,2.06953,2.06898,2.06953,8298998.0
2006-06-19 16:02:00,2.06966,2.07009,2.06966,2.06973,16524511.0
2006-06-19 16:03:00,2.0697,2.0697,2.06937,2.06937,7599593.0
2006-06-19 16:04:00,2.06944,2.0696,2.06929,2.06929,1248115.0
2006-06-19 16:05:00,2.06906,2.0695,2.06906,2.06949,15995747.0
2006-06-19 16:06:00,2.06938,2.06938,2.06868,2.06921,12286667.0
2006-06-19 16:07:00,2.06923,2.06923,2.06889,2.06889,769489.0
2006-06-19 16:08:00,2.06902,2.06938,2.06902,2.06938,1724677.0
2006-06-19 16:09:00,2.06952,2.06983,2.06941,2.06941,3502238.0
2006-06-19 16:10:00,2.06943,2.06943,2.06909,2.06912,4691403.0
2006-06-19 16:11:00,2.06906,2.06906,2.0688,2.06887,2092072.0
2006-06-19 16:12:00,2.06876,2.06877,2.06856,2.06856,1873586.0
2006-06-19 16:13:00,2.06855,2.06855,2.06831,2.06831,7205462.0
2006-06-19 16:14:00,2.06822,2.06822,2.06784,2.06797,1415045.0
2006-06-19 16:15:00,2.06776,2.0683,2.06776,2.06829,2775272.0
2006-06-19 16:16:00,2.06825,2.06825,2.06791,2.06802,3295008.0
2006-06-19 16:17:00,2.06787,2.06795,2.06715,2.06715,11257196.0
2006-06-19 16:18:00,2.06727,2.06738,2.06712,2.06738,8617821.0
2006-06-19 16:19:00,2.06743,2.06752,2.06721,2.06721,4601363.0
2006-06-19 16:20:00,2.0671,2.06722,2.0671,2.0672,4273795.0
2006-06-19 16:21:00,2.06727,2.06754,2.06727,2.06748,4700911.0
2006-06-19 16:22:00,2.06734,2.06734,2.06693,2.06693,10056587.0
2006-06-19 16:23:00,2.06689,2.06707,2.06689,2.06702,8164544.0
2006-06-19 16:24:00,2.06689,2.06689,2.06665,2.06673,11262511.0
2006-06-19 16:25:00,2.06672,2.06679,2.06635,2.06635,4756304.0
2006-06-19 16:26:00,2.06614,2.06614,2.06579,2.06601,7067285.0
2006-06-19 16:27:00,2.066,2.066,2.06529,2.0653,2130560.0
2006-06-19 16:28:00,2.06544,2.06585,2.06544,2.06581,4988437.0
2006-06-19 16:29:00,2.06571,2.06577,2.06558,2.06558,2703631.0
2006-06-19 16:30:00,2.06547,2.0656,2.06545,2.0655,2716321.0
2006-06-19 16:31:00,2.06551,2.06585,2.06542,2.06585,3349855.0
2006-06-19 16:32:00,2.06592,2.0661,2.06592,2.06599,3446103.0
2006-06-19 16:33:00,2.06604,2.06617,2.06554,2.06554,8051641.0
2006-06-19 16:34:00,2.06596,2.06611,2.06585,2.0659,14864503.0
2006-06-19 16:35:00,2.06582,2.06582,2.06569,2.06569,552392.0
2006-06-19 16:36:00,2.06574,2.06575,2.06552,2.06552,631467.0
2006-06-19 16:37:00,2.06551,2.06551,2.06479,2.06479,11294934.0
2006-06-19 16:38:00,2.06506,2.06534,2.06506,2.06534,6143939.0
2006-06-19 16:39:00,2.06541,2.06553,2.0654,2.06553,6423585.0
2006-06-19 16:40:00,2.06568,2.06591,2.06568,2.06586,4270408.0
2006-06-19 16:41:00,2.06568,2.06568,2.06541,2.06549,2809665.0
2006-06-19 16:42:00,2.06522,2.06522,2.06494,2.06494,7990305.0
2006-06-19 16:43:00,2.06488,2.06488,2.06469,2.06471,9366969.0
2006-06-19 16:44:00,2.06462,2.06462,2.06388,2.06388,6501272.0
2006-06-19 16:45:00,2.06386,2.06386,2.06326,2.06326,9468026.0
2006-06-19 16:46:00,2.06305,2.06305,2.06276,2.06276,5564534.0
2006-06-19 16:47:00,2.0627,2.06272,2.06257,2.06264,5370348.0
2006-06-19 16:48:00,2.06268,2.06282,2.06258,2.06275,5955502.0
2006-06-19 16:49:00,2.06278,2.06278,2.06262,2.06262,3340184.0
2006-06-19 16:50:00,2.0628,2.06291,2.06277,2.06291,4753730.0
2006-06-19 16:51:00,2.06301,2.06307,2.06293,2.06302,7217082.0
2006-06-19 16:52:00,2.06297,2.06309,2.06274,2.06309,4090423.0
2006-06-19 16:53:00,2.06317,2.0634,2.06317,2.06338,4434084.0
2006-06-19 16:54:00,2.06348,2.06357,2.06348,2.06357,10113274.0
2006-06-19 16:55:00,2.06341,2.06342,2.06335,2.06338,6328903.0
2006-06-19 16:56:00,2.06333,2.06336,2.06254,2.06254,3662209.0
2006-06-19 16:57:00,2.06254,2.06254,2.06225,2.06247,7768671.0
2006-06-19 16:58:00,2.06255,2.06275,2.06255,2.06271,10791853.0
2006-06-19 16:59:00,2.06268,2.06287,2.06263,2.06287,11017607.0
2006-06-19 17:00:00,2.06298,2.06309,2.06279,2.06279,7664723.0
2006-06-19 17:01:00,2.06274,2.06281,2.06262,2.06265,1288034.0
2006-06-19 17:02:00,2.06275,2.06298,2.06272,2.06298,16856696.0
2006-06-19 17:03:00,2.06304,2.0632,2.06301,2.0632,7672766.0
2006-06-19 17:04:00,2.06315,2.06315,2.063,2.06307,8781173.0
2006-06-19 17:05:00,2.06296,2.06307,2.06145,2.06275,1291139.0
2006-06-19 17:06:00,2.0627,2.06284,2.06269,2.06284,7863157.0
2006-06-19 17:07:00,2.06314,2.06344,2.06314,2.06344,1999732.0
2006-06-19 17:08:00,2.06336,2.06336,2.06285,2.06285,820258.0
2006-06-19 17:09:00,2.06293,2.06325,2.06291,2.06325,746602.0
2006-06-19 17:10:00,2.06322,2.06327,2.06306,2.06327,3154225.0
2006-06-19 17:11:00,2.06313,2.06326,2.06303,2.06304,2663504.0
2006-06-19 17:12:00,2.06285,2.06286,2.06258,2.06258,3948699.0
2006-06-19 17:13:00,2.06246,2.06262,2.06233,2.06246,5880295.0
2006-06-19 17:14:00,2.06247,2.06247,2.06228,2.06245,12502423.0
2006-06-19 17:15:00,2.06244,2.06248,2.06233,2.06233,5860514.0
2006-06-19 17:16:00,2.0625,2.06262,2.0624,2.06257,2969054.0
2006-06-19 17:17:00,2.06256,2.06287,2.06256,2.06287,7049547.0
2006-06-19 17:18:00,2.063,2.06324,2.06291,2.06324,9307701.0
2006-06-19 17:19:00,2.06318,2.06318,2.06289,2.063,8248353.0
2006-06-19 17:20:00,2.06296,2.06296,2.06244,2.06291,4298882.0
2006-06-19 17:21:00,2.06282,2.06301,2.06266,2.06287,4164908.0
2006-06-19 17:22:00,2.06278,2.06278,2.06252,2.06252,1166458.0
2006-06-19 17:23:00,2.06251,2.06277,2.0625,2.06277,3965622.0
2006-06-19 17:24:00,2.06287,2.06325,2.06287,2.06325,578682.0
2006-06-19 17:25:00,2.0632,2.0632,2.06308,2.06308,2536937.0
2006-06-19 17:26:00,2.06299,2.06304,2.06265,2.06297,16578684.0
2006-06-19 17:27:00,2.06286,2.06293,2.06237,2.06293,16438951.0
2006-06-19 17:28:00,2.06278,2.06286,2.06261,2.06261,5442307.0
2006-06-19 17:29:00,2.06258,2.06258,2.06231,2.06253,4123001.0
2006-06-19 17:30:00,2.06249,2.06262,2.06239,2.06239,9885657.0
2006-06-19 17:31:00,2.06227,2.06227,2.06203,2.06214,3053979.0
2006-06-19 17:32:00,2.06215,2.06248,2.06215,2.06248,11215297.0
2006-06-19 17:33:00,2.06252,2.06294,2.06252,2.06294,8748934.0
2006-06-19 17:34:00,2.06294,2.06342,2.06294,2.06336,9729244.0
2006-06-19 17:35:00,2.06355,2.06368,2.06355,2.06359,7009692.0
2006-06-19 17:36:00,2.06362,2.06383,2.06362,2.06383,901435.0
2006-06-19 17:37:00,2.06374,2.06374,2.06344,2.06344,7292693.0
2006-06-19 17:38:00,2.06366,2.064,2.06366,2.064,3686169.0
2006-06-19 17:39:00,2.06407,2.06445,2.06407,2.06445,2270251.0
2006-06-19 17:40:00,2.0643,2.0643,2.06411,2.06411,4131258.0
2006-06-19 17:41:00,2.06406,2.0642,2.06406,2.06413,3701983.0
2006-06-19 17:42:00,2.06404,2.06464,2.06404,2.06464,2147038.0
2006-06-19 17:43:00,2.06473,2.06526,2.06473,2.06526,14837061.0
2006-06-19 17:44:00,2.06536,2.06554,2.06536,2.06542,6018329.0
2006-06-19 17:45:00,2.06555,2.06559,2.06545,2.06545,2261637.0
2006-06-19 17:46:00,2.06532,2.06533,2.06468,2.06468,14574140.0
2006-06-19 17:47:00,2.06471,2.06471,2.06435,2.0645,7252832.0
2006-06-19 17:48:00,2.06449,2.06455,2.06438,2.06453,8458999.0
2006-06-19 17:49:00,2.06435,2.06435,2.06413,2.06413,390757.0
2006-06-19 17:50:00,2.06408,2.0644,2.06394,2.0644,6113816.0
2006-06-19 17:51:00,2.0644,2.0644,2.06378,2.06378,2786901.0
2006-06-19 17:52:00,2.0637,2.06371,2.0632,2.06371,10476515.0
2006-06-19 17:53:00,2.06359,2.0637,2.06357,2.0636,3681439.0
2006-06-19 17:54:00,2.06355,2.06355,2.06336,2.06345,14157425.0
2006-06-19 17:55:00,2.06346,2.06369,2.06346,2.06369,9290634.0
2006-06-19 17:56:00,2.06367,2.06371,2.06343,2.06354,11280960.0
2006-06-19 17:57:00,2.06359,2.06368,2.06347,2.06368,3495176.0
2006-06-19 17:58:00,2.06385,2.06427,2.06385,2.06427,5445870.0
2006-06-19 17:59:00,2.06429,2.06482,2.06429,2.06455,5460610.0
2006-06-19 18:00:00,2.06461,2.06518,2.06461,2.06518,13333035.0
2006-06-19 18:01:00,2.06526,2.06585,2.06526,2.06585,5052000.0
2006-06-19 18:02:00,2.06588,2.06637,2.06583,2.06637,6043684.0
2006-06-19 18:03:00,2.06615,2.06646,2.06607,2.06646,8449663.0
2006-06-19 18:04:00,2.0665,2.06655,2.06641,2.06654,2155379.0
2006-06-19 18:05:00,2.06649,2.0665,2.06587,2.06587,2065192.0
2006-06-19 18:06:00,2.06588,2.06611,2.06584,2.06611,9044925.0
2006-06-19 18:07:00,2.06608,2.06608,2.06586,2.066,6961294.0
2006-06-19 18:08:00,2.06602,2.06602,2.06585,2.06587,5637996.0
2006-06-19 18:09:00,2.06595,2.06615,2.06595,2.06615,7974573.0
2006-06-19 18:10:00,2.06573,2.06622,2.06569,2.06569,6094098.0
2006-06-19 18:11:00,2.06582,2.06582,2.06529,2.06536,8377001.0
2006-06-19 18:12:00,2.06538,2.06538,2.06524,2.06538,9428499.0
2006-06-19 18:13:00,2.06537,2.06541,2.06513,2.06541,10784425.0
2006-06-19 18:14:00,2.06548,2.0655,2.06526,2.06526,5147671.0
2006-06-19 18:15:00,2.0654,2.06542,2.06525,2.0654,13716375.0
2006-06-19 18:16:00,2.06544,2.0657,2.06531,2.0657,3458525.0
2006-06-19 18:17:00,2.06578,2.06602,2.06578,2.06597,8401303.0
2006-06-19 18:18:00,2.06599,2.0661,2.06594,2.06599,10592606.0
2006-06-19 18:19:00,2.06594,2.06595,2.06569,2.06579,1711302.0
2006-06-19 18:20:00,2.06573,2.06573,2.06551,2.06563,12812330.0
2006-06-19 18:21:00,2.06568,2.06568,2.06545,2.0655,16913494.0
2006-06-19 18:22:00,2.06524,2.06527,2.06495,2.06513,2904148.0
2006-06-19 18:23:00,2.06515,2.06515,2.06498,2.06501,1891250.0
2006-06-19 18:24:00,2.06496,2.06546,2.06496,2.06546,7624659.0
2006-06-19 18:25:00,2.06541,2.06582,2.06541,2.06582,481988.0
2006-06-19 18:26:00,2.06581,2.06581,2.06527,2.06527,24729270.0
2006-06-19 18:27:00,2.06527,2.06539,2.06524,2.06535,1828835.0
2006-06-19 18:29:00,2.06536,2.06546,2.06532,2.06546,448953.0
2006-06-19 18:30:00,2.06557,2.06567,2.06549,2.06561,5939328.0
2006-06-19 18:31:00,2.0657,2.0657,2.06562,2.06562,1580770.0
2006-06-19 18:32:00,2.06553,2.06567,2.06553,2.06565,4074006.0
2006-06-19 18:33:00,2.06545,2.06545,2.06508,2.06512,14835696.0
2006-06-19 18:34:00,2.06504,2.06504,2.06421,2.06421,5769030.0
2006-06-19 18:35:00,2.06432,2.06432,2.06412,2.06417,6246060.0
2006-06-19 18:36:00,2.06424,2.06432,2.06424,2.06424,10174965.0
2006-06-19 18:37:00,2.0643,2.06437,2.06421,2.06431,25843779.0
2006-06-19 18:38:00,2.06436,2.06443,2.06422,2.06422,6055899.0
2006-06-19 18:39:00,2.06423,2.06433,2.06423,2.06433,872609.0
2006-06-19 18:40:00,2.0643,2.0643,2.0641,2.06411,2038242.0
2006-06-19 18:41:00,2.06415,2.06428,2.06415,2.06416,1281599.0
2006-06-19 18:42:00,2.06418,2.06435,2.06418,2.06425,6190263.0
2006-06-19 18:43:00,2.0641,2.0641,2.06352,2.06352,3107157.0
2006-06-19 18:44:00,2.06344,2.06344,2.06312,2.06319,3348215.0
2006-06-19 18:45:00,2.06308,2.06344,2.06308,2.06337,5822392.0
2006-06-19 18:46:00,2.0635,2.06353,2.06333,2.06344,2858798.0
2006-06-19 18:47:00,2.06328,2.06337,2.06328,2.06335,4015123.0
2006-06-19 18:48:00,2.06342,2.06397,2.06342,2.06397,1780053.0
2006-06-19 18:49:00,2.06406,2.06406,2.064,2.064,1200503.0
2006-06-19 18:50:00,2.06397,2.06402,2.06394,2.06402,5128106.0
2006-06-19 18:51:00,2.06405,2.06419,2.06401,2.06407,3752763.0
2006-06-19 18:52:00,2.06392,2.06419,2.06392,2.06415,4003832.0
2006-06-19 18:53:00,2.06423,2.06423,2.06398,2.06398,11984258.0
2006-06-19 18:54:00,2.0639,2.06421,2.0639,2.06396,3705338.0
2006-06-19 18:55:00,2.06389,2.06389,2.06349,2.0635,6757987.0
2006-06-19 18:56:00,2.06363,2.06363,2.06345,2.06361,4253134.0
2006-06-19 18:57:00,2.06354,2.06369,2.06354,2.06369,2099734.0
2006-06-19 18:58:00,2.06368,2.06372,2.06333,2.06333,6902443.0
2006-06-19 18:59:00,2.06332,2.06334,2.06292,2.0633,3166381.0
2006-06-19 19:00:00,2.06328,2.06355,2.06309,2.06346,15469153.0
2006-06-19 19:01:00,2.06351,2.06386,2.06351,2.06373,19564545.0
2006-06-19 19:02:00,2.06368,2.06368,2.06357,2.06365,6948432.0
2006-06-19 19:03:00,2.06366,2.06379,2.06357,2.06357,14779918.0
2006-06-19 19:04:00,2.06355,2.06356,2.06343,2.06356,8582933.0
2006-06-19 19:05:00,2.0636,2.06364,2.06349,2.06353,17567806.0
2006-06-19 19:06:00,2.06356,2.06362,2.06337,2.06337,6239212.0
2006-06-19 19:07:00,2.0633,2.0634,2.06318,2.0634,18115659.0
2006-06-19 19:08:00,2.06349,2.06362,2.06346,2.06351,8890702.0
2006-06-19 19:09:00,2.06364,2.06378,2.06356,2.06356,8217888.0
2006-06-19 19:10:00,2.06341,2.06375,2.06341,2.06361,3602627.0
2006-06-19 19:11:00,2.06351,2.06363,2.06335,2.06363,3856668.0
2006-06-19 19:12:00,2.06379,2.06409,2.06243,2.06409,3390853.0
2006-06-19 19:13:00,2.06398,2.06398,2.06343,2.06365,3857649.0
2006-06-19 19:14:00,2.06363,2.06363,2.0633,2.0633,15829940.0
2006-06-19 19:15:00,2.06324,2.06325,2.06284,2.06284,16556207.0
2006-06-19 19:16:00,2.0628,2.06282,2.06264,2.06273,4989663.0
2006-06-19 19:18:00,2.06256,2.06273,2.06245,2.06245,5652119.0
2006-06-19 19:19:00,2.06238,2.06238,2.0621,2.06217,2696825.0
2006-06-19 19:20:00,2.06207,2.06223,2.06201,2.06201,15428083.0
2006-06-19 19:21:00,2.06194,2.06195,2.06166,2.06166,2565022.0
2006-06-19 19:22:00,2.06173,2.06173,2.06154,2.06155,21906733.0
2006-06-19 19:23:00,2.06167,2.06175,2.06167,2.06175,4690629.0
2006-06-19 19:24:00,2.06177,2.06177,2.06155,2.06175,984514.0
2006-06-19 19:25:00,2.06175,2.06175,2.06166,2.06166,14604752.0
2006-06-19 19:26:00,2.06144,2.06168,2.06144,2.06147,15649925.0
2006-06-19 19:27:00,2.06163,2.06163,2.06155,2.06155,5651322.0
2006-06-19 19:28:00,2.06144,2.06153,2.0614,2.0614,3953005.0
2006-06-19 19:29:00,2.06143,2.06143,2.06117,2.06117,16558889.0
2006-06-19 19:30:00,2.0612,2.0612,2.06096,2.06119,2776378.0
2006-06-19 19:32:00,2.06126,2.06129,2.06114,2.06117,2191762.0
2006-06-19 19:33:00,2.06101,2.06101,2.06041,2.06041,15652734.0
2006-06-19 19:34:00,2.06021,2.06021,2.05998,2.0602,11190356.0
2006-06-19 19:35:00,2.06027,2.06041,2.06024,2.06024,5887013.0
2006-06-19 19:36:00,2.06021,2.06022,2.06007,2.06007,1110188.0
2006-06-19 19:37:00,2.06007,2.06013,2.05995,2.06013,8920066.0
2006-06-19 19:38:00,2.06012,2.06028,2.06012,2.06028,8291715.0
2006-06-19 19:39:00,2.06033,2.0605,2.06033,2.0605,1527524.0
2006-06-19 19:40:00,2.06055,2.06079,2.06055,2.06079,13306259.0
2006-06-19 19:41:00,2.06075,2.06075,2.06071,2.06071,1421964.0
2006-06-19 19:42:00,2.06073,2.06098,2.06073,2.06098,3000356.0
2006-06-19 19:43:00,2.0611,2.0611,2.06082,2.06082,12957309.0
2006-06-19 19:44:00,2.06054,2.06097,2.06054,2.06072,13171794.0
2006-06-19 19:45:00,2.0605,2.0605,2.05985,2.05985,20029813.0
2006-06-19 19:46:00,2.05971,2.05999,2.05971,2.05971,2464321.0
2006-06-19 19:47:00,2.05949,2.05954,2.05903,2.05903,11884215.0
2006-06-19 19:48:00,2.05893,2.05893,2.05769,2.05769,3803354.0
2006-06-19 19:49:00,2.05762,2.05763,2.05757,2.05763,885496.0
2006-06-19 19:50:00,2.0577,2.05831,2.0577,2.05831,7802316.0
2006-06-19 19:51:00,2.05837,2.0585,2.05837,2.0585,7774816.0
2006-06-19 19:52:00,2.05859,2.05875,2.05851,2.05865,3457652.0
2006-06-19 19:53:00,2.05876,2.05876,2.05824,2.05824,17034496.0
2006-06-19 19:54:00,2.05827,2.05865,2.05827,2.05865,8312120.0
2006-06-19 19:55:00,2.05855,2.05855,2.05842,2.05842,6237446.0
2006-06-19 19:56:00,2.05836,2.05841,2.05828,2.05841,5698703.0
2006-06-19 19:57:00,2.05834,2.05862,2.05834,2.05862,2733831.0
2006-06-19 19:58:00,2.05861,2.05882,2.05854,2.05882,5345203.0
2006-06-19 19:59:00,2.05892,2.05923,2.05892,2.05921,1258901.0
2006-06-19 20:00:00,2.05908,2.05918,2.05889,2.05889,4246840.0
2006-06-19 20:01:00,2.05894,2.05906,2.05881,2.05881,1807044.0
2006-06-19 20:02:00,2.05864,2.05864,2.0584,2.0585,1323248.0
2006-06-19 20:03:00,2.05843,2.05877,2.05843,2.05877,1985818.0
2006-06-19 20:04:00,2.05877,2.05877,2.05857,2.05862,16402812.0
2006-06-19 20:05:00,2.05868,2.05881,2.05868,2.05881,627915.0
2006-06-19 20:06:00,2.05881,2.05911,2.05881,2.05911,2834196.0
2006-06-19 20:07:00,2.05908,2.05908,2.05897,2.05907,1586470.0
2006-06-19 20:08:00,2.05895,2.05904,2.05867,2.05891,13221013.0
2006-06-19 20:09:00,2.05893,2.05899,2.05884,2.05888,3148072.0
2006-06-19 20:10:00,2.0589,2.0589,2.05846,2.05882,7143105.0
2006-06-19 20:11:00,2.05888,2.05937,2.05888,2.05937,1952080.0
2006-06-19 20:12:00,2.0593,2.05992,2.0593,2.05969,8477905.0
2006-06-19 20:13:00,2.05962,2.05965,2.05926,2.05926,849840.0
2006-06-19 20:14:00,2.05927,2.05932,2.05927,2.05932,5188789.0
2006-06-19 20:15:00,2.05939,2.05943,2.05925,2.05943,3270876.0
2006-06-19 20:16:00,2.05944,2.05954,2.05926,2.05954,3763616.0
2006-06-19 20:17:00,2.05948,2.05962,2.05948,2.0596,13117654.0
2006-06-19 20:18:00,2.0595,2.05976,2.0595,2.05976,6845762.0
2006-06-19 20:19:00,2.05981,2.06003,2.05981,2.06003,1011612.0
2006-06-19 20:20:00,2.06009,2.06026,2.06009,2.06016,716743.0
2006-06-19 20:21:00,2.06002,2.06004,2.05983,2.05983,3270532.0
2006-06-19 20:22:00,2.05964,2.05995,2.05964,2.05995,7562474.0
2006-06-19 20:23:00,2.06001,2.06018,2.06001,2.06017,2798954.0
2006-06-19 20:24:00,2.06021,2.06022,2.06015,2.06015,2704497.0
2006-06-19 20:25:00,2.0598,2.06024,2.0598,2.06018,5157722.0
2006-06-19 20:26:00,2.05997,2.0603,2.05997,2.0603,2861637.0
2006-06-19 20:27:00,2.06034,2.06079,2.06034,2.06079,6342452.0
2006-06-19 20:28:00,2.06084,2.06089,2.06077,2.06082,6547546.0
2006-06-19 20:29:00,2.06093,2.06104,2.06067,2.06067,2210822.0
2006-06-19 20:31:00,2.06051,2.06061,2.0599,2.0599,7998356.0
2006-06-19 20:32:00,2.06016,2.06016,2.05971,2.05971,5735034.0
2006-06-19 20:33:00,2.05959,2.05959,2.05936,2.05936,5637867.0
2006-06-19 20:34:00,2.05958,2.05994,2.05958,2.05994,927359.0
2006-06-19 20:35:00,2.06027,2.06042,2.06013,2.06013,3937230.0
2006-06-19 20:36:00,2.05979,2.05994,2.05961,2.05961,11192054.0
2006-06-19 20:37:00,2.05974,2.05975,2.05954,2.05954,1429760.0
2006-06-19 20:38:00,2.05957,2.05957,2.05913,2.05913,10982198.0
2006-06-19 20:39:00,2.05906,2.05906,2.05884,2.05898,3134529.0
2006-06-19 20:40:00,2.05888,2.05932,2.05782,2.05922,3246583.0
2006-06-19 20:41:00,2.05941,2.05941,2.0594,2.0594,556074.0
2006-06-19 20:42:00,2.05936,2.05966,2.05936,2.05966,4280930.0
2006-06-19 20:43:00,2.05965,2.06018,2.05965,2.05996,1659717.0
2006-06-19 20:44:00,2.05995,2.05995,2.05964,2.05964,5629077.0
2006-06-19 20:45:00,2.05961,2.05961,2.0593,2.0593,4380909.0
2006-06-19 20:46:00,2.05928,2.05928,2.05899,2.05902,5227753.0
2006-06-19 20:47:00,2.05896,2.05896,2.05883,2.05887,11401292.0
2006-06-19 20:48:00,2.0588,2.0588,2.05844,2.05844,6889262.0
2006-06-19 20:49:00,2.05855,2.05855,2.05814,2.05823,4624577.0
2006-06-19 20:50:00,2.05806,2.05806,2.05755,2.05755,1886159.0
2006-06-19 20:51:00,2.0575,2.05764,2.0575,2.05764,1190563.0
2006-06-19 20:52:00,2.05755,2.05763,2.05731,2.05763,1063228.0
2006-06-19 20:53:00,2.05765,2.05765,2.05739,2.05739,7711086.0
2006-06-19 20:54:00,2.05728,2.05728,2.05728,2.05728,3461286.0
2006-06-19 20:55:00,2.05745,2.05804,2.05734,2.05804,17100813.0
2006-06-19 20:56:00,2.05813,2.05856,2.05813,2.05856,6963029.0
2006-06-19 20:57:00,2.05864,2.05874,2.05864,2.05865,6549226.0
2006-06-19 20:58:00,2.05848,2.05848,2.05821,2.05821,3239780.0
2006-06-19 20:59:00,2.05815,2.05841,2.05815,2.05822,9228611.0
2006-06-19 21:00:00,2.0583,2.05837,2.05816,2.0583,2932822.0
2006-06-19 21:01:00,2.05852,2.05867,2.05852,2.05865,9901840.0
2006-06-19 21:02:00,2.0584,2.05863,2.0584,2.05863,557638.0
2006-06-19 21:03:00,2.05868,2.05876,2.05865,2.05876,1215384.0
2006-06-19 21:04:00,2.05878,2.05885,2.05875,2.0588,2770570.0
2006-06-19 21:05:00,2.05902,2.05921,2.05902,2.05921,576656.0
2006-06-19 21:06:00,2.05926,2.05933,2.05924,2.05933,71407.0
2006-06-19 21:07:00,2.05937,2.05943,2.05929,2.05943,1397232.0
2006-06-19 21:08:00,2.0595,2.05985,2.05943,2.05985,31471750.0
2006-06-19 21:09:00,2.0601,2.06012,2.05999,2.06003,12603807.0
2006-06-19 21:10:00,2.05995,2.05995,2.05957,2.05957,16212506.0
2006-06-19 21:12:00,2.0595,2.0595,2.05935,2.05935,14096193.0
2006-06-19 21:13:00,2.05942,2.05963,2.05942,2.05963,470650.0
2006-06-19 21:14:00,2.0598,2.0601,2.0598,2.06002,950874.0
2006-06-19 21:15:00,2.06016,2.06037,2.06016,2.06037,422050.0
2006-06-19 21:16:00,2.06051,2.06072,2.06046,2.06065,2307074.0
2006-06-19 21:17:00,2.06049,2.06049,2.06021,2.06021,3630899.0
2006-06-19 21:18:00,2.0601,2.0601,2.05999,2.05999,4391558.0
2006-06-19 21:20:00,2.0598,2.05987,2.0598,2.05987,700236.0
2006-06-19 21:21:00,2.05983,2.05985,2.05968,2.05985,2106039.0
2006-06-19 21:22:00,2.05999,2.06013,2.05999,2.06013,4828271.0
2006-06-19 21:23:00,2.05991,2.06022,2.05991,2.06002,1415448.0
2006-06-19 21:24:00,2.06002,2.06004,2.05994,2.05994,7239980.0
2006-06-19 21:25:00,2.0598,2.05996,2.05977,2.05996,9203585.0
2006-06-19 21:26:00,2.06006,2.06033,2.05998,2.06033,5966841.0
2006-06-19 21:27:00,2.06044,2.06044,2.06009,2.06032,1332686.0
2006-06-19 21:28:00,2.0602,2.0602,2.05985,2.05985,4736709.0
2006-06-19 21:29:00,2.05969,2.05969,2.05915,2.05915,1842607.0
2006-06-19 21:30:00,2.0591,2.0591,2.05898,2.05903,1304912.0
2006-06-19 21:31:00,2.05915,2.0593,2.05915,2.0593,51050.0
2006-06-19 21:32:00,2.05935,2.05935,2.05917,2.05917,1890858.0
2006-06-19 21:33:00,2.05935,2.05946,2.05922,2.05935,4999365.0
2006-06-19 21:34:00,2.05928,2.05953,2.05928,2.05953,8663458.0
2006-06-19 21:36:00,2.05964,2.05985,2.05964,2.05985,12937157.0
2006-06-19 21:37:00,2.05964,2.05984,2.05964,2.05982,25461107.0
2006-06-19 21:38:00,2.05975,2.05997,2.05975,2.05997,5601505.0
2006-06-19 21:39:00,2.05999,2.06011,2.05999,2.06011,1443418.0
2006-06-19 21:40:00,2.06016,2.06027,2.06016,2.06021,12366674.0
2006-06-19 21:41:00,2.06024,2.06046,2.06023,2.06046,1067403.0
2006-06-19 21:42:00,2.06048,2.06057,2.06042,2.06055,3189158.0
2006-06-19 21:43:00,2.06058,2.06065,2.0605,2.06054,8888932.0
2006-06-19 21:44:00,2.06056,2.06058,2.06044,2.06052,2973889.0
2006-06-19 21:45:00,2.06049,2.06049,2.0603,2.06033,9069357.0
2006-06-19 21:46:00,2.06027,2.06033,2.05988,2.06033,6931377.0
2006-06-19 21:47:00,2.06038,2.06058,2.06037,2.06046,13174363.0
2006-06-19 21:48:00,2.06056,2.06067,2.06048,2.06054,3981150.0
2006-06-19 21:49:00,2.06058,2.06065,2.06058,2.06062,5559551.0
2006-06-19 21:50:00,2.06073,2.06102,2.06073,2.06102,6333976.0
2006-06-19 21:51:00,2.06093,2.06093,2.0608,2.0608,324244.0
2006-06-19 21:52:00,2.06076,2.06076,2.06056,2.06056,4138633.0
2006-06-19 21:53:00,2.06055,2.06055,2.06049,2.06049,1441013.0
2006-06-19 21:54:00,2.06051,2.06072,2.06036,2.06072,5314300.0
2006-06-19 21:55:00,2.06077,2.06104,2.06063,2.06104,801894.0
2006-06-19 21:56:00,2.06098,2.06098,2.06078,2.06078,5863152.0
2006-06-19 21:57:00,2.06077,2.06077,2.0607,2.06071,1231606.0
2006-06-19 21:58:00,2.06068,2.06068,2.06033,2.06041,1214271.0
2006-06-19 22:00:00,2.06065,2.06099,2.06061,2.06099,5418670.0
2006-06-19 22:01:00,2.06117,2.06141,2.06103,2.06141,1031344.0
2006-06-19 22:02:00,2.06122,2.06133,2.06106,2.06114,6503653.0
2006-06-19 22:03:00,2.06109,2.06109,2.06086,2.06093,6606153.0
2006-06-19 22:04:00,2.06085,2.06085,2.06053,2.06069,2252981.0
2006-06-19 22:05:00,2.06063,2.06063,2.06024,2.06032,342955.0
2006-06-19 22:06:00,2.06038,2.06042,2.06033,2.06039,17189457.0
2006-06-19 22:07:00,2.06034,2.06037,2.06029,2.06029,3677534.0
2006-06-19 22:08:00,2.05989,2.06024,2.05989,2.06024,7629627.0
2006-06-19 22:09:00,2.06026,2.06031,2.06025,2.06026,3455613.0
2006-06-19 22:10:00,2.06027,2.06034,2.06027,2.06034,403291.0
2006-06-19 22:11:00,2.0604,2.0604,2.06023,2.06023,45900.0
2006-06-19 22:12:00,2.06013,2.06013,2.05999,2.05999,1174099.0
2006-06-19 22:13:00,2.06006,2.06006,2.05994,2.05994,15810047.0
2006-06-19 22:14:00,2.05996,2.06012,2.05988,2.06012,9786005.0
2006-06-19 22:15:00,2.06017,2.06037,2.06016,2.06037,9893947.0
2006-06-19 22:16:00,2.06039,2.06042,2.06024,2.06038,6648677.0
2006-06-19 22:17:00,2.06049,2.06068,2.06049,2.06068,11713240.0
2006-06-19 22:18:00,2.0607,2.0607,2.06039,2.06039,3793862.0
2006-06-19 22:19:00,2.06027,2.06044,2.0602,2.0602,2027344.0
2006-06-19 22:20:00,2.06031,2.06031,2.0601,2.06023,17105848.0
2006-06-19 22:21:00,2.06024,2.06029,2.0602,2.0602,1501906.0
2006-06-19 22:22:00,2.06,2.06026,2.06,2.06026,8160656.0
2006-06-19 22:23:00,2.06033,2.06052,2.06033,2.06052,1513432.0
2006-06-19 22:24:00,2.06036,2.06036,2.05991,2.06019,6688150.0
2006-06-19 22:25:00,2.06023,2.06065,2.06009,2.06065,2357803.0
2006-06-19 22:26:00,2.06046,2.06057,2.0604,2.0604,2751849.0
2006-06-19 22:27:00,2.06049,2.06049,2.06032,2.06034,1224672.0
2006-06-19 22:28:00,2.06015,2.06015,2.05978,2.06012,1450942.0
2006-06-19 22:29:00,2.06009,2.06009,2.06002,2.06006,12785264.0
2006-06-19 22:30:00,2.06003,2.06015,2.05997,2.06015,13066794.0
2006-06-19 22:31:00,2.06004,2.06026,2.06004,2.06026,376312.0
2006-06-19 22:36:00,2.0604,2.0604,2.06012,2.06015,6922085.0
2006-06-19 22:37:00,2.05999,2.06017,2.05999,2.06017,3990829.0
2006-06-19 22:38:00,2.06022,2.0603,2.05984,2.06022,14062465.0
2006-06-19 22:39:00,2.06014,2.06014,2.06003,2.06003,520993.0
2006-06-19 22:40:00,2.05997,2.06018,2.05994,2.06012,2765626.0
2006-06-19 22:41:00,2.06026,2.06039,2.06026,2.06039,2150420.0
2006-06-19 22:42:00,2.06031,2.06031,2.06017,2.06017,1216807.0
2006-06-19 22:43:00,2.06017,2.06021,2.06013,2.06021,1470244.0
2006-06-19 22:44:00,2.06035,2.06043,2.06035,2.06043,793758.0
2006-06-19 22:45:00,2.06037,2.06037,2.06011,2.06011,357516.0
2006-06-19 22:46:00,2.06036,2.0606,2.06036,2.0605,2770329.0
2006-06-19 22:48:00,2.06054,2.06062,2.06054,2.06062,474525.0
2006-06-19 22:49:00,2.06073,2.06142,2.06073,2.06141,3560958.0
2006-06-19 22:50:00,2.06133,2.06133,2.06116,2.06116,2952440.0
2006-06-19 22:51:00,2.06096,2.06129,2.06096,2.06129,4786586.0
2006-06-19 22:52:00,2.06136,2.0616,2.06132,2.0616,1673247.0
2006-06-19 22:53:00,2.06132,2.06132,2.06093,2.0612,1925202.0
2006-06-19 22:54:00,2.0613,2.06153,2.0613,2.06152,1557319.0
2006-06-19 22:55:00,2.06145,2.06154,2.06139,2.06149,3048897.0
2006-06-19 22:56:00,2.06163,2.06181,2.06155,2.06181,1925233.0
2006-06-19 22:58:00,2.06187,2.06187,2.06173,2.06173,6977154.0
2006-06-19 23:31:00,2.06175,2.06211,2.0617,2.06211,3907561.0
2006-06-19 23:32:00,2.0622,2.06231,2.0622,2.06229,2162820.0
2006-06-19 23:34:00,2.06233,2.06233,2.06227,2.06227,387840.0
2006-06-19 23:35:00,2.06241,2.06272,2.06227,2.06272,2283057.0
2006-06-19 23:36:00,2.06263,2.06263,2.06207,2.06207,463447.0
2006-06-19 23:37:00,2.06175,2.06204,2.06129,2.06204,7535614.0
2006-06-19 23:39:00,2.06201,2.06201,2.06186,2.06192,2735103.0
2006-06-19 23:40:00,2.06184,2.06184,2.0617,2.06184,1502939.0
2006-06-19 23:41:00,2.06191,2.06191,2.06171,2.06186,2324300.0
2006-06-19 23:49:00,2.06185,2.06185,2.06159,2.06159,266403.0
2006-06-19 23:57:00,2.06143,2.06143,2.0611,2.0611,393536.0
2006-06-19 23:58:00,2.0612,2.06129,2.06105,2.06129,1643312.0
2006-06-19 23:59:00,2.06136,2.06136,2.0612,2.0612,1500727.0
2006-06-20 00:00:00,2.06134,2.06134,2.06105,2.06105,10429078.0
2006-06-20 00:02:00,2.06102,2.06102,2.0609,2.06094,3610120.0
2006-06-20 00:04:00,2.06106,2.0611,2.06106,2.0611,4890893.0
2006-06-20 00:05:00,2.06116,2.06147,2.06102,2.06147,921365.0
2006-06-20 00:07:00,2.06145,2.06145,2.06101,2.06102,5527417.0
2006-06-20 00:14:00,2.06098,2.06112,2.06091,2.0611,7233848.0
2006-06-20 00:16:00,2.06114,2.06114,2.06091,2.06109,1388250.0
2006-06-20 00:18:00,2.06102,2.0612,2.061,2.06102,13221534.0
2006-06-20 00:19:00,2.06123,2.06168,2.06123,2.06168,17046585.0
2006-06-20 00:20:00,2.06175,2.06186,2.06175,2.06181,17606419.0
2006-06-20 00:23:00,2.06166,2.06176,2.06166,2.06168,2955271.0
2006-06-20 00:24:00,2.06157,2.06157,2.06141,2.06141,10273337.0
2006-06-20 00:25:00,2.0615,2.06151,2.06132,2.06141,10744216.0
2006-06-20 00:26:00,2.06157,2.0617,2.06157,2.0617,5270115.0
2006-06-20 00:27:00,2.06167,2.06167,2.06152,2.06156,1451996.0
2006-06-20 00:28:00,2.0615,2.0615,2.0611,2.06125,872006.0
2006-06-20 00:29:00,2.06131,2.06147,2.06129,2.06129,1971985.0
2006-06-20 00:30:00,2.06158,2.06158,2.06131,2.06143,374806.0
2006-06-20 00:32:00,2.06147,2.0616,2.06147,2.0616,8079161.0
2006-06-20 00:34:00,2.06174,2.06174,2.06132,2.06151,9738014.0
2006-06-20 00:35:00,2.06162,2.06166,2.06156,2.06164,1087662.0
2006-06-20 00:36:00,2.06161,2.06161,2.06142,2.06144,2997641.0
2006-06-20 00:37:00,2.0615,2.06165,2.0615,2.06152,6187281.0
2006-06-20 00:40:00,2.0617,2.06184,2.0616,2.06184,983392.0
2006-06-20 00:41:00,2.06156,2.0617,2.06156,2.0617,253847.0
2006-06-20 00:42:00,2.06163,2.0618,2.06154,2.06154,4102900.0
2006-06-20 00:43:00,2.06151,2.06151,2.06141,2.06145,1633901.0
2006-06-20 00:44:00,2.0614,2.06159,2.0614,2.06159,1427906.0
2006-06-20 00:45:00,2.06153,2.06177,2.06152,2.06177,12478842.0
2006-06-20 00:46:00,2.06182,2.06182,2.06163,2.06163,14238131.0
2006-06-20 00:47:00,2.06174,2.06174,2.06158,2.0617,1348950.0
2006-06-20 00:48:00,2.06163,2.06163,2.06146,2.06146,4750401.0
2006-06-20 00:49:00,2.06165,2.06165,2.0616,2.06163,1457887.0
2006-06-20 00:50:00,2.06154,2.06163,2.06154,2.06156,4045328.0
2006-06-20 00:52:00,2.06158,2.06174,2.06158,2.06174,382056.0
2006-06-20 00:53:00,2.06167,2.06191,2.06167,2.06191,16014542.0
2006-06-20 00:54:00,2.06191,2.06198,2.06168,2.06198,4280447.0
2006-06-20 00:55:00,2.06205,2.06241,2.06168,2.06241,4262782.0
2006-06-20 00:56:00,2.06243,2.06243,2.06234,2.06234,1058983.0
2006-06-20 00:57:00,2.06241,2.06246,2.06219,2.06219,13589652.0
2006-06-20 00:58:00,2.06217,2.06217,2.06197,2.06197,3425885.0
2006-06-20 00:59:00,2.06179,2.0619,2.06179,2.0619,989845.0
2006-06-20 01:00:00,2.0618,2.06197,2.06172,2.06197,1937604.0
2006-06-20 01:02:00,2.06199,2.06207,2.06194,2.06207,6825216.0
2006-06-20 01:05:00,2.06205,2.06223,2.06197,2.06223,3965339.0
2006-06-20 01:06:00,2.06227,2.06264,2.06227,2.06264,21353551.0
2006-06-20 01:07:00,2.06259,2.06295,2.06259,2.06272,11503553.0
2006-06-20 01:09:00,2.06262,2.06262,2.0624,2.0624,1970573.0
2006-06-20 01:10:00,2.06226,2.06236,2.062,2.062,8383835.0
2006-06-20 01:11:00,2.06211,2.06211,2.06172,2.06176,11220114.0
2006-06-20 01:12:00,2.06172,2.06172,2.06155,2.06158,1505739.0
2006-06-20 01:13:00,2.06165,2.06165,2.06147,2.0615,2217032.0
2006-06-20 01:14:00,2.06157,2.06157,2.06149,2.06149,3928437.0
2006-06-20 01:15:00,2.06144,2.06144,2.06128,2.06139,29488141.0
2006-06-20 01:16:00,2.06139,2.06154,2.06139,2.06146,11072099.0
2006-06-20 01:17:00,2.06158,2.06175,2.06158,2.06165,1958963.0
2006-06-20 01:19:00,2.06157,2.06157,2.06142,2.06142,6792636.0
2006-06-20 01:20:00,2.06144,2.06152,2.0614,2.06149,903351.0
2006-06-20 01:21:00,2.06154,2.06164,2.06152,2.06153,3921183.0
2006-06-20 01:22:00,2.06137,2.0616,2.06137,2.0616,2961871.0
2006-06-20 01:24:00,2.06163,2.06177,2.06163,2.06177,3537883.0
2006-06-20 01:26:00,2.06184,2.0619,2.06179,2.06179,17218300.0
2006-06-20 01:27:00,2.06174,2.0619,2.06174,2.06185,1312201.0
2006-06-20 01:28:00,2.06188,2.06237,2.06188,2.06212,4083148.0
2006-06-20 01:29:00,2.06204,2.06204,2.06173,2.06195,13398613.0
2006-06-20 01:30:00,2.062,2.062,2.06175,2.06185,3211360.0
2006-06-20 01:31:00,2.06167,2.06194,2.06167,2.06194,3040170.0
2006-06-20 01:33:00,2.06192,2.06192,2.06163,2.06163,1316025.0
2006-06-20 01:34:00,2.06188,2.06189,2.06188,2.06189,534211.0
2006-06-20 01:35:00,2.06187,2.062,2.06174,2.062,10984345.0
2006-06-20 01:36:00,2.06206,2.0623,2.06206,2.0623,776144.0
2006-06-20 01:40:00,2.06252,2.06252,2.06231,2.06231,9781474.0
2006-06-20 01:42:00,2.0623,2.06244,2.0623,2.06244,634792.0
2006-06-20 01:43:00,2.06242,2.06278,2.06242,2.06278,1039080.0
2006-06-20 01:44:00,2.06288,2.06293,2.06286,2.06286,1080926.0
2006-06-20 01:45:00,2.06298,2.06301,2.06283,2.06283,17086037.0
2006-06-20 01:46:00,2.06281,2.06297,2.06272,2.06277,1014289.0
2006-06-20 01:47:00,2.06269,2.06276,2.06263,2.06274,7848990.0
2006-06-20 01:48:00,2.06282,2.06309,2.06272,2.06309,2351449.0
2006-06-20 01:49:00,2.06312,2.06325,2.06281,2.06322,8699073.0
2006-06-20 01:50:00,2.06316,2.06316,2.06288,2.06298,5307775.0
2006-06-20 01:51:00,2.06304,2.06321,2.06304,2.06321,919894.0
2006-06-20 01:52:00,2.06324,2.06329,2.0632,2.06329,2614309.0
2006-06-20 01:53:00,2.06327,2.06354,2.06327,2.06351,9984587.0
2006-06-20 01:54:00,2.06351,2.0637,2.06351,2.06365,5185270.0
2006-06-20 01:55:00,2.0637,2.06403,2.0637,2.06403,20591234.0
2006-06-20 01:56:00,2.06397,2.06397,2.06349,2.06349,2492335.0
2006-06-20 01:57:00,2.06342,2.06342,2.06322,2.06329,4674880.0
2006-06-20 01:58:00,2.06316,2.0634,2.06292,2.06324,18008434.0
2006-06-20 01:59:00,2.06317,2.06317,2.06301,2.06301,5796362.0
2006-06-20 02:00:00,2.06302,2.0631,2.06295,2.0631,5833110.0
2006-06-20 02:01:00,2.06313,2.06318,2.06274,2.06294,17340810.0
2006-06-20 02:02:00,2.06301,2.06302,2.06281,2.06302,7190715.0
2006-06-20 02:03:00,2.06306,2.06309,2.063,2.063,2443707.0
2006-06-20 02:04:00,2.06298,2.06298,2.06293,2.06295,14889121.0
2006-06-20 02:05:00,2.06297,2.06309,2.06297,2.06308,5002673.0
2006-06-20 02:07:00,2.06303,2.06314,2.06287,2.06314,2606230.0
2006-06-20 02:08:00,2.06303,2.06303,2.06291,2.06291,878347.0
2006-06-20 02:09:00,2.0629,2.06294,2.06277,2.06291,5571298.0
2006-06-20 02:10:00,2.06279,2.06279,2.06211,2.06249,22579648.0
2006-06-20 02:11:00,2.06244,2.06256,2.06215,2.06256,2332090.0
2006-06-20 02:12:00,2.06257,2.06262,2.06245,2.06245,7906709.0
2006-06-20 02:13:00,2.06243,2.0625,2.06229,2.0625,1021644.0
2006-06-20 02:14:00,2.06252,2.06252,2.06245,2.06245,15646555.0
2006-06-20 02:19:00,2.06246,2.0627,2.06243,2.0627,9896271.0
2006-06-20 02:21:00,2.06282,2.06283,2.06262,2.06262,11969289.0
2006-06-20 02:26:00,2.0625,2.06277,2.0625,2.06277,1284427.0
2006-06-20 02:27:00,2.06277,2.06277,2.06253,2.06253,2301391.0
2006-06-20 02:28:00,2.06261,2.06277,2.06244,2.06244,3309208.0
2006-06-20 02:29:00,2.06252,2.06252,2.06233,2.06235,3232046.0
2006-06-20 02:30:00,2.06233,2.06256,2.0623,2.06256,13708423.0
2006-06-20 02:31:00,2.06258,2.06291,2.06258,2.06291,3213926.0
2006-06-20 02:32:00,2.06294,2.06294,2.06274,2.06274,1086980.0
2006-06-20 02:33:00,2.06287,2.06309,2.06287,2.06309,7621552.0
2006-06-20 02:34:00,2.06313,2.06332,2.06313,2.06332,10274140.0
2006-06-20 02:35:00,2.06337,2.06337,2.06298,2.063,3309836.0
2006-06-20 02:36:00,2.06302,2.06302,2.06297,2.06299,6942380.0
2006-06-20 02:37:00,2.06289,2.06302,2.06285,2.06292,3070251.0
2006-06-20 02:38:00,2.06309,2.06315,2.06304,2.06304,3699229.0
2006-06-20 02:39:00,2.06302,2.06318,2.06301,2.06301,829447.0
2006-06-20 02:40:00,2.06294,2.06294,2.06281,2.06283,6474110.0
2006-06-20 02:42:00,2.06292,2.06297,2.06285,2.06285,1685152.0
2006-06-20 02:43:00,2.06276,2.06281,2.06256,2.06256,10996225.0
2006-06-20 02:44:00,2.06257,2.0626,2.06253,2.06254,29636323.0
2006-06-20 02:45:00,2.06247,2.06247,2.06225,2.06225,1384227.0
2006-06-20 02:46:00,2.06214,2.06217,2.06202,2.06208,2031737.0
2006-06-20 02:47:00,2.06207,2.06234,2.06207,2.06234,1617335.0
2006-06-20 02:48:00,2.06225,2.06251,2.06225,2.06251,9118367.0
2006-06-20 02:49:00,2.06244,2.06271,2.06244,2.06262,8663672.0
2006-06-20 02:50:00,2.06271,2.06271,2.06262,2.06266,2070800.0
2006-06-20 02:51:00,2.06273,2.06287,2.06268,2.06287,5961481.0
2006-06-20 02:52:00,2.06286,2.06286,2.06267,2.06267,3817780.0
2006-06-20 02:53:00,2.06275,2.06275,2.06256,2.06264,17433991.0
2006-06-20 02:54:00,2.06269,2.06279,2.06269,2.06279,3821277.0
2006-06-20 02:55:00,2.06269,2.06296,2.06269,2.06296,18058722.0
2006-06-20 02:56:00,2.06293,2.0631,2.06292,2.0631,725572.0
2006-06-20 02:57:00,2.06312,2.06319,2.063,2.06319,6856067.0
2006-06-20 02:58:00,2.0632,2.06344,2.0632,2.06344,1530464.0
2006-06-20 02:59:00,2.06337,2.06337,2.06295,2.06306,2129470.0
2006-06-20 03:00:00,2.06315,2.06315,2.06309,2.06309,3398502.0
2006-06-20 03:01:00,2.06328,2.06338,2.06327,2.06338,4022657.0
2006-06-20 03:02:00,2.06337,2.06337,2.06311,2.06311,13631912.0
2006-06-20 03:03:00,2.06298,2.06305,2.06298,2.06305,1142007.0
2006-06-20 03:04:00,2.06312,2.06312,2.06264,2.06304,4161248.0
2006-06-20 03:05:00,2.06305,2.06305,2.06272,2.06283,4289885.0
2006-06-20 03:06:00,2.06284,2.0629,2.06278,2.0628,15249041.0
2006-06-20 03:07:00,2.06296,2.06303,2.06296,2.06299,369563.0
2006-06-20 03:08:00,2.06304,2.06324,2.06304,2.06324,817517.0
2006-06-20 03:09:00,2.0633,2.06337,2.0633,2.06337,3794868.0
2006-06-20 03:11:00,2.06324,2.06342,2.06324,2.06333,4649053.0
2006-06-20 03:12:00,2.06327,2.06327,2.063,2.06307,1475231.0
2006-06-20 03:13:00,2.06295,2.06317,2.06293,2.06317,15804341.0
2006-06-20 03:14:00,2.06327,2.06348,2.06321,2.06321,11592051.0
2006-06-20 03:15:00,2.06328,2.06333,2.06316,2.06316,1338619.0
2006-06-20 03:16:00,2.06325,2.06325,2.06317,2.06317,1582012.0
2006-06-20 03:17:00,2.06309,2.06309,2.06293,2.06296,3704234.0
2006-06-20 03:18:00,2.063,2.063,2.06286,2.06286,242405.0
2006-06-20 03:19:00,2.06321,2.06331,2.06309,2.06309,963353.0
2006-06-20 03:20:00,2.06298,2.06298,2.06285,2.06298,4578043.0
2006-06-20 03:21:00,2.06306,2.06307,2.0628,2.0628,5162258.0
2006-06-20 03:22:00,2.06263,2.06266,2.06251,2.06251,6033427.0
2006-06-20 03:23:00,2.06252,2.06297,2.06252,2.06291,3321487.0
2006-06-20 03:24:00,2.0629,2.06298,2.06287,2.06293,1190913.0
2006-06-20 03:25:00,2.06288,2.06288,2.06274,2.06284,10292795.0
2006-06-20 03:26:00,2.06266,2.06275,2.06266,2.06271,999093.0
2006-06-20 03:27:00,2.06267,2.06276,2.0626,2.06276,8079161.0
2006-06-20 03:28:00,2.06281,2.06294,2.06273,2.06286,2912633.0
2006-06-20 03:29:00,2.06289,2.06294,2.06283,2.06294,360010.0
2006-06-20 03:30:00,2.0627,2.06311,2.0627,2.06311,3215026.0
2006-06-20 03:31:00,2.06319,2.06346,2.06319,2.06346,857680.0
2006-06-20 03:32:00,2.0637,2.06385,2.0637,2.06383,1571765.0
2006-06-20 03:33:00,2.06395,2.06402,2.06395,2.06402,5206284.0
2006-06-20 03:34:00,2.0639,2.06405,2.06389,2.06405,10030075.0
2006-06-20 03:35:00,2.06405,2.06423,2.06405,2.0642,10479788.0
2006-06-20 03:36:00,2.06422,2.06422,2.06409,2.06412,3144237.0
2006-06-20 03:37:00,2.06426,2.06445,2.06426,2.06445,3310179.0
2006-06-20 03:38:00,2.06447,2.06448,2.06418,2.06439,2179713.0
2006-06-20 03:39:00,2.06421,2.06421,2.06383,2.06385,4179080.0
2006-06-20 03:40:00,2.0639,2.06412,2.0639,2.06412,16381498.0
2006-06-20 03:41:00,2.06402,2.06431,2.06402,2.06431,986590.0
2006-06-20 03:42:00,2.0643,2.06433,2.06412,2.06412,3635551.0
2006-06-20 03:43:00,2.06412,2.06412,2.06377,2.06393,1342861.0
2006-06-20 03:44:00,2.06376,2.0639,2.06374,2.06374,4266003.0
2006-06-20 03:45:00,2.06386,2.06395,2.06375,2.06381,6942940.0
2006-06-20 03:47:00,2.06381,2.06381,2.06366,2.06366,9353076.0
2006-06-20 03:48:00,2.06366,2.06375,2.06365,2.06375,285925.0
2006-06-20 03:49:00,2.0638,2.06408,2.0638,2.06408,4573398.0
2006-06-20 03:51:00,2.06407,2.0642,2.06407,2.0642,5116575.0
2006-06-20 03:53:00,2.06417,2.06417,2.06411,2.06411,188623.0
2006-06-20 03:56:00,2.06419,2.06425,2.06419,2.06425,229396.0
2006-06-20 03:57:00,2.06429,2.0644,2.06429,2.06439,3732934.0
2006-06-20 03:58:00,2.06442,2.06471,2.06439,2.06471,5196560.0
2006-06-20 03:59:00,2.06489,2.06521,2.06489,2.0652,10092981.0
2006-06-20 04:00:00,2.06497,2.06497,2.0648,2.0648,1544116.0
2006-06-20 04:01:00,2.06471,2.0648,2.06452,2.0648,1716430.0
2006-06-20 04:04:00,2.0648,2.06499,2.0648,2.06499,5976028.0
2006-06-20 04:05:00,2.06492,2.06492,2.06459,2.06459,5332989.0
2006-06-20 04:06:00,2.0646,2.06461,2.06456,2.06456,5870928.0
2006-06-20 04:09:00,2.06456,2.06456,2.06434,2.06434,5808306.0
2006-06-20 04:11:00,2.06445,2.06445,2.06436,2.06442,477497.0
2006-06-20 04:12:00,2.06455,2.06489,2.06455,2.06489,1356600.0
2006-06-20 04:13:00,2.06492,2.06495,2.06472,2.06472,3839519.0
2006-06-20 04:19:00,2.06484,2.06494,2.06469,2.06494,1548303.0
2006-06-20 04:22:00,2.06509,2.06509,2.06449,2.06476,8115026.0
2006-06-20 04:29:00,2.06496,2.06503,2.06486,2.06486,1617387.0
2006-06-20 04:31:00,2.06493,2.06493,2.06486,2.06486,270061.0
2006-06-20 04:33:00,2.06483,2.06492,2.06483,2.06492,384759.0
2006-06-20 04:35:00,2.06484,2.06486,2.06479,2.06486,5070325.0
2006-06-20 04:37:00,2.06494,2.06501,2.06493,2.06501,362748.0
2006-06-20 04:38:00,2.06502,2.06502,2.06483,2.06495,7563314.0
2006-06-20 04:39:00,2.06513,2.06513,2.06496,2.06502,12138812.0
2006-06-20 04:40:00,2.06512,2.06512,2.06498,2.06498,1997596.0
2006-06-20 04:41:00,2.065,2.0651,2.06492,2.06507,1258114.0
2006-06-20 04:42:00,2.06505,2.06513,2.06505,2.06506,988946.0
2006-06-20 04:43:00,2.06505,2.06505,2.0649,2.0649,1538863.0
2006-06-20 04:44:00,2.06485,2.0649,2.06473,2.06484,9476450.0
2006-06-20 04:45:00,2.06473,2.06479,2.06465,2.06479,10322526.0
2006-06-20 04:46:00,2.06476,2.06486,2.06476,2.06486,1508181.0
2006-06-20 04:47:00,2.06493,2.06493,2.06483,2.06483,3851783.0
2006-06-20 04:48:00,2.0648,2.06496,2.06478,2.06496,4024552.0
2006-06-20 04:49:00,2.0649,2.06498,2.06488,2.06498,1903666.0
2006-06-20 04:51:00,2.06491,2.06491,2.06487,2.06487,633675.0
2006-06-20 04:53:00,2.06494,2.06498,2.06486,2.06486,7383120.0
2006-06-20 04:54:00,2.06483,2.06483,2.06476,2.06476,2244872.0
2006-06-20 04:57:00,2.06482,2.06482,2.06478,2.06478,322588.0
2006-06-20 04:58:00,2.0647,2.0647,2.06448,2.06448,915890.0
2006-06-20 04:59:00,2.0645,2.06453,2.0645,2.06451,2203759.0
2006-06-20 05:00:00,2.06444,2.06449,2.06426,2.06438,7547950.0
2006-06-20 05:01:00,2.06445,2.06445,2.06437,2.06437,6076264.0
2006-06-20 05:02:00,2.06429,2.06432,2.06404,2.06432,27256781.0
2006-06-20 05:03:00,2.06435,2.06439,2.0641,2.06439,1785599.0
2006-06-20 05:04:00,2.06441,2.06449,2.06426,2.06426,3320514.0
2006-06-20 05:05:00,2.0643,2.0643,2.06403,2.06408,1696425.0
2006-06-20 05:06:00,2.06424,2.06444,2.06424,2.06429,1890789.0
2006-06-20 05:07:00,2.06435,2.06435,2.06418,2.06422,5751956.0
2006-06-20 05:09:00,2.06413,2.06421,2.064,2.064,3102606.0
2006-06-20 05:10:00,2.06393,2.06409,2.06387,2.06409,1279660.0
2006-06-20 05:11:00,2.06408,2.0643,2.06408,2.06418,4980810.0
2006-06-20 05:14:00,2.06442,2.06456,2.06442,2.06456,419183.0
2006-06-20 05:15:00,2.0646,2.06476,2.0646,2.06476,1131813.0
2006-06-20 05:17:00,2.0646,2.0646,2.06444,2.06444,1117362.0
2006-06-20 05:18:00,2.06435,2.06455,2.06435,2.06455,1420682.0
2006-06-20 05:20:00,2.06458,2.06474,2.06458,2.06474,19110934.0
2006-06-20 05:21:00,2.06475,2.06475,2.06428,2.06449,14863613.0
2006-06-20 05:22:00,2.06445,2.06445,2.06403,2.06403,3840290.0
2006-06-20 05:23:00,2.06405,2.06409,2.06385,2.06409,3322456.0
2006-06-20 05:24:00,2.06415,2.06426,2.06404,2.06426,6512884.0
2006-06-20 05:25:00,2.0642,2.06457,2.0642,2.06457,9919625.0
2006-06-20 05:26:00,2.06454,2.06454,2.06429,2.06435,1573421.0
2006-06-20 05:27:00,2.06432,2.06432,2.06426,2.06426,16390960.0
2006-06-20 05:28:00,2.06433,2.06433,2.06416,2.06416,658183.0
2006-06-20 05:29:00,2.06431,2.06431,2.06422,2.06422,12587221.0
2006-06-20 05:30:00,2.06421,2.06421,2.06409,2.0641,12974693.0
2006-06-20 05:31:00,2.06418,2.06418,2.06396,2.06406,1576768.0
2006-06-20 05:32:00,2.06421,2.0643,2.0641,2.0643,1323826.0
2006-06-20 05:35:00,2.06419,2.06449,2.06419,2.06449,2851255.0
2006-06-20 05:36:00,2.06454,2.06454,2.06425,2.06428,1720901.0
2006-06-20 05:37:00,2.0643,2.06449,2.0643,2.06449,2583921.0
2006-06-20 05:38:00,2.06441,2.06441,2.064,2.06405,1428888.0
2006-06-20 05:39:00,2.06404,2.0641,2.06395,2.0641,15805090.0
2006-06-20 05:40:00,2.06402,2.06402,2.0638,2.0638,1828766.0
2006-06-20 05:43:00,2.06395,2.06408,2.06395,2.06408,425088.0
2006-06-20 05:44:00,2.06406,2.06406,2.06392,2.06394,10324480.0
2006-06-20 05:45:00,2.06395,2.06404,2.06395,2.06404,5736743.0
2006-06-20 05:46:00,2.06398,2.06398,2.0639,2.06392,16598474.0
2006-06-20 05:47:00,2.06386,2.06399,2.06386,2.06394,1160751.0
2006-06-20 05:48:00,2.06391,2.06396,2.06391,2.06396,46108.0
2006-06-20 05:49:00,2.06388,2.06388,2.06377,2.06377,444251.0
2006-06-20 05:50:00,2.06373,2.06379,2.06373,2.06379,1980232.0
2006-06-20 05:53:00,2.06382,2.06405,2.06381,2.06405,18052359.0
2006-06-20 05:55:00,2.06412,2.06441,2.06412,2.06441,1147644.0
2006-06-20 05:59:00,2.06438,2.06489,2.06436,2.06489,5817145.0
2006-06-20 06:00:00,2.06479,2.0649,2.06475,2.06478,2691029.0
2006-06-20 06:03:00,2.06498,2.06502,2.06498,2.06499,1672330.0
2006-06-20 06:05:00,2.06507,2.06507,2.0647,2.0647,4840423.0
2006-06-20 06:06:00,2.06472,2.06494,2.06472,2.06494,1433559.0
2006-06-20 06:08:00,2.06495,2.06515,2.06495,2.06515,1264587.0
2006-06-20 06:09:00,2.06531,2.06531,2.065,2.065,6777062.0
2006-06-20 06:11:00,2.06502,2.06502,2.06481,2.06481,3164012.0
2006-06-20 06:12:00,2.06476,2.06481,2.06468,2.06472,13036179.0
2006-06-20 06:13:00,2.06471,2.06476,2.06429,2.06468,7097391.0
2006-06-20 06:14:00,2.06484,2.06496,2.06484,2.0649,9912948.0
2006-06-20 06:15:00,2.06484,2.06484,2.0646,2.06468,2994251.0
2006-06-20 06:16:00,2.06469,2.06476,2.06465,2.06465,8197097.0
2006-06-20 06:17:00,2.06463,2.06465,2.06463,2.06465,3167627.0
2006-06-20 06:18:00,2.06462,2.06473,2.06462,2.06473,974264.0
2006-06-20 06:19:00,2.06472,2.06472,2.06462,2.06466,9276721.0
2006-06-20 06:21:00,2.0647,2.06478,2.0647,2.06478,165918.0
2006-06-20 06:22:00,2.06479,2.06479,2.0646,2.0646,9687148.0
2006-06-20 06:23:00,2.06482,2.06495,2.0647,2.06495,13289323.0
2006-06-20 06:24:00,2.06504,2.06504,2.06489,2.06493,3782205.0
2006-06-20 06:25:00,2.06473,2.06473,2.06446,2.06447,8433231.0
2006-06-20 06:30:00,2.06457,2.06457,2.06452,2.06454,1897053.0
2006-06-20 06:31:00,2.06451,2.06453,2.06437,2.06453,5222967.0
2006-06-20 06:33:00,2.06445,2.06452,2.06439,2.06439,6218699.0
2006-06-20 06:34:00,2.06438,2.06442,2.06438,2.06442,3585941.0
2006-06-20 06:35:00,2.06426,2.06426,2.06417,2.06417,1099855.0
2006-06-20 06:36:00,2.06412,2.06416,2.06399,2.06399,1525927.0
2006-06-20 06:37:00,2.06428,2.06446,2.06427,2.06445,2640508.0
2006-06-20 06:38:00,2.0645,2.0645,2.06404,2.06434,2301682.0
2006-06-20 06:39:00,2.06435,2.06449,2.06435,2.06449,1474040.0
2006-06-20 06:40:00,2.06458,2.06458,2.06423,2.06429,1847048.0
2006-06-20 06:41:00,2.06428,2.06428,2.06415,2.06415,4245101.0
2006-06-20 06:43:00,2.06423,2.0644,2.06411,2.0644,2156949.0
2006-06-20 06:44:00,2.06435,2.06442,2.0642,2.06441,2039292.0
2006-06-20 06:45:00,2.0643,2.06446,2.0643,2.06443,1010600.0
2006-06-20 06:46:00,2.06451,2.06451,2.0645,2.0645,499522.0
2006-06-20 06:47:00,2.0644,2.06468,2.0644,2.06464,86190.0
2006-06-20 06:48:00,2.06475,2.06475,2.06461,2.06468,7116946.0
2006-06-20 06:49:00,2.06468,2.06473,2.0645,2.06458,14502726.0
2006-06-20 06:50:00,2.06461,2.06471,2.06459,2.06469,13747609.0
2006-06-20 06:51:00,2.0647,2.06475,2.06456,2.06463,29603752.0
2006-06-20 06:52:00,2.06458,2.06458,2.06443,2.06452,1510195.0
2006-06-20 06:53:00,2.06453,2.0647,2.06453,2.0647,1375714.0
2006-06-20 06:54:00,2.06474,2.06493,2.06474,2.06493,6427066.0
2006-06-20 06:55:00,2.06489,2.06544,2.06489,2.06544,2743952.0
2006-06-20 06:56:00,2.06554,2.06567,2.06554,2.06567,1206457.0
2006-06-20 06:57:00,2.06549,2.06549,2.06501,2.06501,610442.0
2006-06-20 06:58:00,2.06522,2.06529,2.06522,2.06529,279006.0
2006-06-20 07:00:00,2.06528,2.06541,2.06526,2.06541,3744124.0
2006-06-20 07:01:00,2.06516,2.06544,2.06516,2.06544,2902074.0
2006-06-20 07:02:00,2.06547,2.06584,2.06547,2.06584,16093511.0
2006-06-20 07:03:00,2.06583,2.06583,2.06565,2.06565,6682369.0
2006-06-20 07:04:00,2.06561,2.06561,2.06523,2.06523,18597947.0
2006-06-20 07:05:00,2.06522,2.06551,2.06522,2.06551,5751086.0
2006-06-20 07:07:00,2.0655,2.0655,2.06539,2.06539,170693.0
2006-06-20 07:08:00,2.06532,2.06533,2.06525,2.06525,1251250.0
2006-06-20 07:09:00,2.06522,2.06522,2.06497,2.06497,2054191.0
2006-06-20 07:10:00,2.06503,2.06508,2.06462,2.06487,4235348.0
2006-06-20 07:11:00,2.06472,2.06482,2.06472,2.06477,6712064.0
2006-06-20 07:12:00,2.06468,2.06468,2.0642,2.06424,11020000.0
2006-06-20 07:13:00,2.06429,2.06467,2.06429,2.06458,6934751.0
2006-06-20 07:14:00,2.06461,2.06542,2.06461,2.06542,4319995.0
2006-06-20 07:15:00,2.06543,2.06548,2.06532,2.06548,5890006.0
2006-06-20 07:16:00,2.06552,2.06578,2.06552,2.06578,5387840.0
2006-06-20 07:17:00,2.06607,2.06645,2.06607,2.06645,5938258.0
2006-06-20 07:18:00,2.06648,2.06648,2.06639,2.06639,607134.0
2006-06-20 07:19:00,2.0663,2.06665,2.0651,2.06651,4948820.0
2006-06-20 07:20:00,2.06667,2.0668,2.06662,2.0668,2902073.0
2006-06-20 07:21:00,2.06678,2.06706,2.06678,2.06692,10087441.0
2006-06-20 07:22:00,2.06677,2.06681,2.06638,2.06638,1429046.0
2006-06-20 07:23:00,2.06615,2.06637,2.06614,2.06628,10478469.0
2006-06-20 07:24:00,2.06643,2.06677,2.06643,2.06677,3962424.0
2006-06-20 07:25:00,2.06668,2.06668,2.06643,2.06643,861536.0
2006-06-20 07:26:00,2.06626,2.06646,2.06626,2.06646,5409064.0
2006-06-20 07:27:00,2.06639,2.06639,2.06614,2.06614,6218186.0
2006-06-20 07:28:00,2.06557,2.06606,2.06557,2.06606,8763402.0
2006-06-20 07:29:00,2.06615,2.06647,2.06615,2.06647,2105578.0
2006-06-20 07:30:00,2.06636,2.06655,2.06636,2.06654,1125492.0
2006-06-20 07:31:00,2.06647,2.06681,2.06642,2.06664,5957766.0
2006-06-20 07:32:00,2.06649,2.06649,2.06591,2.06591,5025730.0
2006-06-20 07:33:00,2.06609,2.06624,2.06608,2.06609,2752367.0
2006-06-20 07:34:00,2.06619,2.06625,2.06572,2.06572,4926191.0
2006-06-20 07:35:00,2.06594,2.06594,2.06542,2.06542,2959937.0
2006-06-20 07:36:00,2.06534,2.06534,2.06437,2.06437,2879288.0
2006-06-20 07:37:00,2.06439,2.06459,2.06434,2.0644,8169464.0
2006-06-20 07:38:00,2.06426,2.06438,2.06401,2.06401,3473643.0
2006-06-20 07:39:00,2.06399,2.06402,2.06374,2.06402,645311.0
2006-06-20 07:40:00,2.06408,2.06421,2.06388,2.06388,3765036.0
2006-06-20 07:41:00,2.0638,2.06396,2.0638,2.06392,6686621.0
2006-06-20 07:42:00,2.0639,2.0639,2.06355,2.06355,12829001.0
2006-06-20 07:43:00,2.06352,2.06352,2.06316,2.06321,3569779.0
2006-06-20 07:44:00,2.06325,2.06339,2.06316,2.06339,2980026.0
2006-06-20 07:45:00,2.06331,2.06331,2.0632,2.0632,4774813.0
2006-06-20 07:46:00,2.06325,2.06338,2.06324,2.06333,860510.0
2006-06-20 07:47:00,2.06341,2.06361,2.06334,2.06334,6653429.0
2006-06-20 07:48:00,2.06342,2.06356,2.06341,2.06356,1816564.0
2006-06-20 07:49:00,2.06363,2.06404,2.06334,2.06404,6571394.0
2006-06-20 07:50:00,2.06406,2.06438,2.06406,2.06438,2102180.0
2006-06-20 07:51:00,2.06437,2.06437,2.06396,2.06396,14045479.0
2006-06-20 07:52:00,2.06404,2.06404,2.06386,2.06386,1510348.0
2006-06-20 07:53:00,2.06387,2.06387,2.06348,2.06366,2629124.0
2006-06-20 07:54:00,2.06375,2.06375,2.06373,2.06375,576969.0
2006-06-20 07:55:00,2.06381,2.0639,2.06376,2.06385,16780371.0
2006-06-20 07:56:00,2.06386,2.06386,2.0637,2.0637,2160612.0
2006-06-20 07:57:00,2.06371,2.06391,2.06363,2.06391,1208889.0
2006-06-20 07:58:00,2.06399,2.06419,2.06396,2.06419,1926488.0
2006-06-20 07:59:00,2.06418,2.06418,2.06388,2.06388,4478844.0
2006-06-20 08:00:00,2.06399,2.06403,2.06388,2.06401,1266246.0
2006-06-20 08:01:00,2.06415,2.06436,2.06415,2.06436,5248113.0
2006-06-20 08:02:00,2.06448,2.06453,2.06444,2.06453,2564811.0
2006-06-20 08:03:00,2.06484,2.06496,2.06484,2.06494,5405713.0
2006-06-20 08:04:00,2.06487,2.06487,2.06467,2.06471,5697150.0
2006-06-20 08:05:00,2.06468,2.06478,2.06464,2.06478,8817355.0
2006-06-20 08:06:00,2.0648,2.0648,2.06474,2.06474,17225702.0
2006-06-20 08:07:00,2.06463,2.06472,2.06449,2.06465,3257020.0
2006-06-20 08:08:00,2.06459,2.0646,2.06458,2.06458,7464302.0
2006-06-20 08:09:00,2.06465,2.06468,2.06454,2.06454,7695349.0
2006-06-20 08:10:00,2.06444,2.06444,2.06416,2.06416,938522.0
2006-06-20 08:11:00,2.06408,2.06418,2.06395,2.06411,4084250.0
2006-06-20 08:12:00,2.06413,2.06415,2.06394,2.06394,12420792.0
2006-06-20 08:13:00,2.0641,2.06421,2.06407,2.06412,2407032.0
2006-06-20 08:14:00,2.06423,2.06456,2.06417,2.06456,18942511.0
2006-06-20 08:15:00,2.06451,2.06451,2.06371,2.06371,13586170.0
2006-06-20 08:16:00,2.06407,2.06446,2.06407,2.06446,13701288.0
2006-06-20 08:17:00,2.06447,2.06474,2.06445,2.06474,3107890.0
2006-06-20 08:18:00,2.06469,2.06469,2.06461,2.06461,1537758.0
2006-06-20 08:19:00,2.06458,2.06458,2.0645,2.0645,13650245.0
2006-06-20 08:20:00,2.06453,2.06453,2.06436,2.06437,1665058.0
2006-06-20 08:21:00,2.06438,2.06442,2.0642,2.0642,7982012.0
2006-06-20 08:22:00,2.06419,2.06448,2.06419,2.06448,8133601.0
2006-06-20 08:23:00,2.06451,2.06472,2.06451,2.06472,804517.0
2006-06-20 08:24:00,2.06476,2.06492,2.06476,2.06492,5550121.0
2006-06-20 08:25:00,2.06494,2.06494,2.0648,2.06482,10579862.0
2006-06-20 08:26:00,2.06469,2.06469,2.06448,2.06451,14918950.0
2006-06-20 08:27:00,2.06458,2.06473,2.06452,2.06473,2230801.0
2006-06-20 08:28:00,2.06472,2.06487,2.0645,2.06471,10165572.0
2006-06-20 08:29:00,2.06482,2.06482,2.06465,2.06468,2785569.0
2006-06-20 08:30:00,2.06449,2.06466,2.06447,2.06466,17983155.0
2006-06-20 08:31:00,2.06462,2.06478,2.0646,2.0646,3745504.0
2006-06-20 08:32:00,2.06473,2.06487,2.06471,2.06487,5221585.0
2006-06-20 08:33:00,2.06479,2.06497,2.06468,2.06468,14790593.0
2006-06-20 08:34:00,2.0649,2.065,2.0649,2.065,14770178.0
2006-06-20 08:35:00,2.06497,2.06497,2.06459,2.06459,994961.0
2006-06-20 08:36:00,2.0645,2.06455,2.0645,2.06455,4640052.0
2006-06-20 08:37:00,2.06463,2.06497,2.06463,2.06497,22050056.0
2006-06-20 08:38:00,2.06492,2.06532,2.06492,2.06529,2794141.0
2006-06-20 08:39:00,2.06532,2.06559,2.06532,2.06537,14893408.0
2006-06-20 08:40:00,2.06543,2.06543,2.06524,2.06535,2643947.0
2006-06-20 08:41:00,2.06543,2.06579,2.06543,2.06579,5779852.0
2006-06-20 08:42:00,2.06594,2.06602,2.06586,2.06589,4189943.0
2006-06-20 08:43:00,2.06582,2.06582,2.0656,2.06564,3062867.0
2006-06-20 08:44:00,2.06559,2.06559,2.0652,2.06537,16965067.0
2006-06-20 08:45:00,2.06537,2.06552,2.06525,2.06552,15284291.0
2006-06-20 08:46:00,2.06544,2.06544,2.06502,2.06525,3760990.0
2006-06-20 08:47:00,2.06536,2.06564,2.06406,2.06564,3412425.0
2006-06-20 08:48:00,2.06562,2.06587,2.06562,2.06586,3615706.0
2006-06-20 08:49:00,2.06592,2.06595,2.06549,2.06549,3904862.0
2006-06-20 08:50:00,2.06564,2.06564,2.06554,2.06554,7954591.0
2006-06-20 08:51:00,2.06546,2.06577,2.06546,2.06576,9369483.0
2006-06-20 08:52:00,2.06574,2.06583,2.06563,2.06568,18850842.0
2006-06-20 08:53:00,2.06556,2.06556,2.06525,2.06525,6614943.0
2006-06-20 08:54:00,2.06509,2.06509,2.06483,2.06506,18803177.0
2006-06-20 08:55:00,2.06505,2.06552,2.0649,2.06552,8381771.0
2006-06-20 08:56:00,2.06557,2.06566,2.06548,2.06548,14115097.0
2006-06-20 08:57:00,2.06559,2.06578,2.06559,2.06578,6222988.0
2006-06-20 08:58:00,2.06581,2.06594,2.06565,2.06575,19007504.0
2006-06-20 08:59:00,2.06567,2.06567,2.06537,2.06537,3613110.0
2006-06-20 09:00:00,2.0653,2.06536,2.06499,2.06534,3180695.0
2006-06-20 09:01:00,2.06522,2.0655,2.06519,2.0655,7512453.0
2006-06-20 09:02:00,2.0657,2.06591,2.06568,2.06568,1976778.0
2006-06-20 09:03:00,2.06565,2.06565,2.06485,2.065,4224828.0
2006-06-20 09:04:00,2.06493,2.06514,2.06493,2.0651,7344044.0
2006-06-20 09:05:00,2.0651,2.06543,2.0651,2.06532,3524527.0
2006-06-20 09:06:00,2.06538,2.06538,2.06493,2.06493,11100647.0
2006-06-20 09:07:00,2.0647,2.06483,2.06457,2.06457,4078469.0
2006-06-20 09:08:00,2.06447,2.06447,2.06393,2.06393,3449866.0
2006-06-20 09:09:00,2.06381,2.06381,2.06353,2.06361,19392888.0
2006-06-20 09:10:00,2.06359,2.06365,2.06359,2.06365,1227006.0
2006-06-20 09:11:00,2.06356,2.06356,2.06276,2.06276,1694090.0
2006-06-20 09:12:00,2.06274,2.06284,2.06263,2.06282,4145287.0
2006-06-20 09:13:00,2.06289,2.06334,2.06289,2.06334,2977603.0
2006-06-20 09:14:00,2.06321,2.06323,2.06279,2.06279,5347040.0
2006-06-20 09:15:00,2.06284,2.06287,2.06272,2.06272,3060805.0
2006-06-20 09:16:00,2.06252,2.06252,2.06207,2.06241,3226873.0
2006-06-20 09:17:00,2.06253,2.06253,2.06227,2.06227,4810939.0
2006-06-20 09:18:00,2.06224,2.06237,2.06215,2.06232,1322462.0
2006-06-20 09:19:00,2.06242,2.06281,2.06242,2.06281,15693895.0
2006-06-20 09:20:00,2.06297,2.06345,2.06297,2.06345,943767.0
2006-06-20 09:21:00,2.06348,2.06361,2.06339,2.0635,6414467.0
2006-06-20 09:22:00,2.06366,2.06391,2.06366,2.06391,27762144.0
2006-06-20 09:23:00,2.06407,2.06433,2.06407,2.06433,9551267.0
2006-06-20 09:24:00,2.06436,2.06499,2.06436,2.06499,6304692.0
2006-06-20 09:25:00,2.06494,2.06537,2.06494,2.06537,5975792.0
2006-06-20 09:26:00,2.06536,2.06543,2.06522,2.06525,13677235.0
2006-06-20 09:27:00,2.06521,2.06521,2.06499,2.06506,3766300.0
2006-06-20 09:28:00,2.0652,2.06526,2.06515,2.06523,1579822.0
2006-06-20 09:29:00,2.06525,2.06557,2.06523,2.06557,5872382.0
2006-06-20 09:30:00,2.06544,2.06544,2.06511,2.06511,472982.0
2006-06-20 09:31:00,2.065,2.065,2.06484,2.065,5239299.0
2006-06-20 09:32:00,2.06512,2.06553,2.06512,2.06553,1974346.0
2006-06-20 09:33:00,2.06556,2.06559,2.06541,2.06549,22905955.0
2006-06-20 09:34:00,2.0654,2.06542,2.06528,2.06542,3541352.0
2006-06-20 09:35:00,2.06549,2.06549,2.06537,2.06537,4337289.0
2006-06-20 09:36:00,2.06547,2.06558,2.06544,2.06558,1778996.0
2006-06-20 09:37:00,2.06555,2.06567,2.06551,2.06551,2717969.0
2006-06-20 09:38:00,2.06559,2.06559,2.0653,2.06539,15595660.0
2006-06-20 09:39:00,2.06534,2.06548,2.06519,2.06548,11961844.0
2006-06-20 09:40:00,2.06547,2.06547,2.06514,2.0654,1889272.0
2006-06-20 09:41:00,2.06543,2.06543,2.06527,2.06531,10939385.0
2006-06-20 09:42:00,2.06528,2.06543,2.06526,2.06541,9110072.0
2006-06-20 09:43:00,2.0655,2.06575,2.0655,2.06575,29090119.0
2006-06-20 09:44:00,2.06598,2.06612,2.06576,2.06612,14828513.0
2006-06-20 09:45:00,2.06598,2.06617,2.06598,2.06611,5453041.0
2006-06-20 09:46:00,2.06611,2.06672,2.06611,2.06659,10156739.0
2006-06-20 09:47:00,2.06653,2.06656,2.06647,2.06656,8885589.0
2006-06-20 09:48:00,2.06653,2.06674,2.06653,2.06654,8439453.0
2006-06-20 09:49:00,2.06614,2.06634,2.06541,2.06541,6181253.0
2006-06-20 09:50:00,2.06568,2.06568,2.06535,2.06535,8464675.0
2006-06-20 09:51:00,2.06536,2.06554,2.06536,2.06554,5343057.0
2006-06-20 09:52:00,2.06552,2.06552,2.06539,2.06547,7020263.0
2006-06-20 09:53:00,2.06548,2.06557,2.06542,2.06557,8267000.0
2006-06-20 09:54:00,2.0656,2.06574,2.06548,2.06574,1910444.0
2006-06-20 09:55:00,2.06585,2.066,2.06585,2.066,1232151.0
2006-06-20 09:56:00,2.06593,2.06593,2.0656,2.0656,8504944.0
2006-06-20 09:57:00,2.0657,2.06574,2.06548,2.06574,18349990.0
2006-06-20 09:58:00,2.06574,2.06574,2.06559,2.06559,5048972.0
2006-06-20 09:59:00,2.06558,2.06587,2.06549,2.06583,14544600.0
2006-06-20 10:00:00,2.06593,2.06627,2.06593,2.06627,5334191.0
2006-06-20 10:01:00,2.06657,2.06692,2.06657,2.06692,5195023.0
2006-06-20 10:02:00,2.06706,2.06727,2.06706,2.06723,3189321.0
2006-06-20 10:03:00,2.06718,2.06718,2.06696,2.06696,7048539.0
2006-06-20 10:04:00,2.06695,2.06695,2.06675,2.06679,5535901.0
2006-06-20 10:05:00,2.06685,2.06697,2.06683,2.06697,13575055.0
2006-06-20 10:06:00,2.06701,2.06701,2.06685,2.06685,3700684.0
2006-06-20 10:07:00,2.06695,2.06696,2.06648,2.06696,9935053.0
2006-06-20 10:08:00,2.06696,2.06713,2.06692,2.06713,2808529.0
2006-06-20 10:09:00,2.06722,2.06744,2.06705,2.06744,5559027.0
2006-06-20 10:11:00,2.06747,2.06749,2.06731,2.06736,8515197.0
2006-06-20 10:12:00,2.06734,2.06736,2.06724,2.06736,7934396.0
2006-06-20 10:13:00,2.06721,2.06751,2.06721,2.06739,19540006.0
2006-06-20 10:15:00,2.06746,2.06759,2.06726,2.06726,5513311.0
2006-06-20 10:16:00,2.0672,2.06721,2.06709,2.06716,15104176.0
2006-06-20 10:17:00,2.06727,2.06728,2.06713,2.0672,2235566.0
2006-06-20 10:18:00,2.06732,2.06744,2.06719,2.06719,4378421.0
2006-06-20 10:19:00,2.06719,2.0672,2.06707,2.06716,3836964.0
2006-06-20 10:20:00,2.06723,2.06726,2.06718,2.06718,2433281.0
2006-06-20 10:21:00,2.06724,2.0674,2.06722,2.06732,3529461.0
2006-06-20 10:22:00,2.0672,2.06744,2.0672,2.06743,7140598.0
2006-06-20 10:23:00,2.0674,2.0674,2.06717,2.06717,972736.0
2006-06-20 10:24:00,2.06723,2.06753,2.06723,2.06739,7048459.0
2006-06-20 10:25:00,2.0672,2.06729,2.06716,2.06721,9560030.0
2006-06-20 10:26:00,2.06729,2.06729,2.06686,2.06686,8150804.0
2006-06-20 10:27:00,2.06688,2.06688,2.06647,2.06647,10216158.0
2006-06-20 10:28:00,2.06633,2.06633,2.06592,2.06592,3100802.0
2006-06-20 10:29:00,2.06583,2.06583,2.0653,2.0653,9534776.0
2006-06-20 10:30:00,2.06536,2.06585,2.06536,2.06585,4104532.0
2006-06-20 10:31:00,2.06586,2.06625,2.06586,2.06623,5162989.0
2006-06-20 10:32:00,2.06651,2.06672,2.06641,2.06672,18021213.0
2006-06-20 10:33:00,2.06674,2.06695,2.06657,2.06687,17990975.0
2006-06-20 10:35:00,2.06682,2.06688,2.06675,2.06676,549033.0
2006-06-20 10:36:00,2.06671,2.06671,2.06651,2.06651,3880636.0
2006-06-20 10:37:00,2.06647,2.06651,2.06637,2.06643,1097017.0
2006-06-20 10:38:00,2.06655,2.06655,2.06633,2.06633,5539803.0
2006-06-20 10:39:00,2.06643,2.06643,2.06594,2.06634,4360363.0
2006-06-20 10:40:00,2.06649,2.06718,2.06649,2.06718,7822051.0
2006-06-20 10:41:00,2.06738,2.06767,2.06738,2.06767,8648673.0
2006-06-20 10:42:00,2.06765,2.06778,2.06761,2.06776,7117879.0
2006-06-20 10:43:00,2.06769,2.06769,2.06733,2.06736,2952227.0
2006-06-20 10:44:00,2.06714,2.06734,2.06714,2.06734,5983169.0
2006-06-20 10:45:00,2.06738,2.06738,2.06714,2.06723,12072638.0
2006-06-20 10:46:00,2.06724,2.06728,2.06703,2.06703,5573739.0
2006-06-20 10:47:00,2.0669,2.0669,2.06651,2.06651,3970935.0
2006-06-20 10:48:00,2.06657,2.06705,2.06657,2.06705,2886329.0
2006-06-20 10:49:00,2.06737,2.06743,2.0672,2.06734,3061760.0
2006-06-20 10:50:00,2.06743,2.06777,2.06743,2.06777,2196821.0
2006-06-20 10:51:00,2.06773,2.06798,2.06773,2.06798,775218.0
2006-06-20 10:52:00,2.06804,2.06819,2.06797,2.06819,2073981.0
2006-06-20 10:53:00,2.06808,2.06821,2.06798,2.06798,8612440.0
2006-06-20 10:54:00,2.0678,2.06787,2.06629,2.06754,1204645.0
2006-06-20 10:55:00,2.06763,2.06782,2.06761,2.06782,8012021.0
2006-06-20 10:56:00,2.06797,2.06804,2.06787,2.06787,5381505.0
2006-06-20 10:57:00,2.06785,2.06793,2.06782,2.06786,17075261.0
2006-06-20 10:58:00,2.06775,2.06776,2.06756,2.06756,1352268.0
2006-06-20 10:59:00,2.06747,2.0677,2.06739,2.0677,7558154.0
2006-06-20 11:00:00,2.06763,2.06779,2.06746,2.06775,10938849.0
2006-06-20 11:01:00,2.06788,2.06798,2.06784,2.06784,10201203.0
2006-06-20 11:02:00,2.0678,2.06784,2.0676,2.06784,8131328.0
2006-06-20 11:03:00,2.06787,2.06806,2.06787,2.06796,3265087.0
2006-06-20 11:04:00,2.06807,2.06876,2.06807,2.06876,5801010.0
2006-06-20 11:05:00,2.069,2.06927,2.069,2.06927,10848824.0
2006-06-20 11:06:00,2.06918,2.06925,2.06903,2.06925,4794120.0
2006-06-20 11:07:00,2.06925,2.06946,2.06908,2.06946,4480691.0
2006-06-20 11:08:00,2.06961,2.07038,2.06961,2.07038,6999400.0
2006-06-20 11:09:00,2.07053,2.07084,2.07053,2.0707,5073351.0
2006-06-20 11:10:00,2.07049,2.07069,2.07049,2.07069,3246994.0
2006-06-20 11:11:00,2.07072,2.07076,2.07045,2.07061,6249216.0
2006-06-20 11:12:00,2.07059,2.07062,2.07032,2.07032,5391375.0
2006-06-20 11:13:00,2.07017,2.07043,2.07012,2.07043,5298547.0
2006-06-20 11:14:00,2.07043,2.07048,2.07026,2.07026,10332888.0
2006-06-20 11:15:00,2.07013,2.07021,2.07012,2.07014,7167095.0
2006-06-20 11:16:00,2.07009,2.07009,2.06984,2.06986,9051960.0
2006-06-20 11:17:00,2.0698,2.06993,2.06977,2.06993,7354846.0
2006-06-20 11:18:00,2.07009,2.07029,2.07009,2.07028,2984561.0
2006-06-20 11:19:00,2.0703,2.07041,2.07023,2.07041,4602229.0
2006-06-20 11:20:00,2.07036,2.07036,2.07013,2.07029,6389718.0
2006-06-20 11:21:00,2.07028,2.07028,2.0701,2.07023,6564738.0
2006-06-20 11:22:00,2.07002,2.0702,2.07002,2.07007,12842536.0
2006-06-20 11:23:00,2.06999,2.07016,2.06987,2.07016,595329.0
2006-06-20 11:24:00,2.07023,2.07043,2.07021,2.07043,7331379.0
2006-06-20 11:25:00,2.07039,2.0704,2.07005,2.07015,14493470.0
2006-06-20 11:26:00,2.06967,2.07002,2.06945,2.06945,7616726.0
2006-06-20 11:27:00,2.06923,2.06923,2.069,2.06911,3368954.0
2006-06-20 11:28:00,2.06914,2.06914,2.06893,2.06899,3191857.0
2006-06-20 11:29:00,2.06897,2.06897,2.06887,2.06887,2544561.0
2006-06-20 11:30:00,2.06888,2.06888,2.06865,2.06881,2848024.0
2006-06-20 11:31:00,2.06889,2.0689,2.06875,2.0689,5483003.0
2006-06-20 11:32:00,2.0689,2.0689,2.06879,2.0689,2100585.0
2006-06-20 11:33:00,2.06886,2.06887,2.0687,2.06877,6456500.0
2006-06-20 11:34:00,2.06877,2.06887,2.06862,2.06862,4516907.0
2006-06-20 11:35:00,2.06858,2.06858,2.06843,2.06855,11524471.0
2006-06-20 11:36:00,2.06866,2.06903,2.06866,2.06903,7692241.0
2006-06-20 11:37:00,2.06904,2.06942,2.06904,2.06942,11878345.0
2006-06-20 11:38:00,2.06955,2.06978,2.06955,2.06964,4975035.0
2006-06-20 11:39:00,2.06962,2.0697,2.06959,2.0697,4542947.0
2006-06-20 11:40:00,2.06975,2.06979,2.06972,2.06979,4401580.0
2006-06-20 11:41:00,2.06964,2.06964,2.06923,2.06934,8241199.0
2006-06-20 11:42:00,2.06927,2.06939,2.06923,2.06923,11722582.0
2006-06-20 11:43:00,2.0693,2.06936,2.0692,2.06936,3399019.0
2006-06-20 11:44:00,2.06932,2.06932,2.06906,2.06906,2918573.0
2006-06-20 11:45:00,2.06932,2.06934,2.06924,2.06933,15024645.0
2006-06-20 11:46:00,2.06936,2.06936,2.0692,2.06922,7010569.0
2006-06-20 11:47:00,2.06919,2.0692,2.06902,2.06902,1785219.0
2006-06-20 11:48:00,2.06903,2.06903,2.06886,2.06888,2243269.0
2006-06-20 11:49:00,2.0689,2.06893,2.06877,2.0689,4875705.0
2006-06-20 11:50:00,2.06878,2.06878,2.06835,2.06845,2972891.0
2006-06-20 11:51:00,2.06842,2.06851,2.06837,2.06851,1624755.0
2006-06-20 11:52:00,2.06849,2.06865,2.06849,2.06861,803225.0
2006-06-20 11:53:00,2.0685,2.06864,2.06809,2.06862,13816943.0
2006-06-20 11:54:00,2.06848,2.06848,2.06767,2.06767,16345543.0
2006-06-20 11:55:00,2.06774,2.06815,2.06774,2.06815,1373063.0
2006-06-20 11:56:00,2.06825,2.06886,2.06825,2.06886,7323498.0
2006-06-20 11:57:00,2.06879,2.06917,2.06879,2.06917,15107434.0
2006-06-20 11:58:00,2.06935,2.06948,2.06931,2.06939,8427945.0
2006-06-20 11:59:00,2.06926,2.06926,2.06898,2.06898,5986601.0
2006-06-20 12:00:00,2.06894,2.06894,2.06847,2.06849,11149517.0
2006-06-20 12:01:00,2.06838,2.06838,2.06789,2.06819,11677109.0
2006-06-20 12:02:00,2.06837,2.06857,2.06837,2.06857,8168665.0
2006-06-20 12:03:00,2.06871,2.06876,2.06851,2.06871,6528968.0
2006-06-20 12:04:00,2.0687,2.06924,2.0687,2.06924,5300901.0
2006-06-20 12:05:00,2.06931,2.0695,2.06924,2.06924,23117378.0
2006-06-20 12:06:00,2.06926,2.06926,2.06867,2.06867,9162249.0
2006-06-20 12:07:00,2.06902,2.06902,2.06889,2.06894,3586444.0
2006-06-20 12:08:00,2.06885,2.06885,2.06853,2.06853,3551289.0
2006-06-20 12:09:00,2.06859,2.06883,2.06859,2.06878,11514088.0
2006-06-20 12:10:00,2.06897,2.06897,2.06873,2.06894,2143997.0
2006-06-20 12:11:00,2.06908,2.06931,2.06908,2.06931,14796697.0
2006-06-20 12:12:00,2.06935,2.06954,2.06929,2.06929,10479384.0
2006-06-20 12:13:00,2.06924,2.06926,2.06908,2.06908,3590285.0
2006-06-20 12:14:00,2.06892,2.06892,2.06824,2.06827,2692018.0
2006-06-20 12:15:00,2.06834,2.06843,2.06831,2.06831,6119468.0
2006-06-20 12:16:00,2.06828,2.06839,2.06808,2.06808,17235623.0
2006-06-20 12:17:00,2.0679,2.06815,2.06788,2.06815,4143222.0
2006-06-20 12:18:00,2.06817,2.06817,2.06809,2.06809,6634713.0
2006-06-20 12:19:00,2.06816,2.06828,2.06797,2.06797,1899121.0
2006-06-20 12:20:00,2.0681,2.06811,2.06787,2.06811,513864.0
2006-06-20 12:21:00,2.06815,2.06815,2.06794,2.06794,279345.0
2006-06-20 12:22:00,2.06774,2.06774,2.0674,2.0674,2203904.0
2006-06-20 12:23:00,2.06735,2.06735,2.06723,2.06732,1249241.0
2006-06-20 12:24:00,2.06714,2.06754,2.06714,2.06743,3361684.0
2006-06-20 12:25:00,2.06736,2.06737,2.06729,2.06735,2535294.0
2006-06-20 12:26:00,2.06723,2.0673,2.06663,2.06663,1592157.0
2006-06-20 12:27:00,2.06662,2.06676,2.06662,2.06676,2300182.0
2006-06-20 12:28:00,2.06679,2.06679,2.06657,2.06657,6214100.0
2006-06-20 12:29:00,2.0666,2.06683,2.0666,2.06682,3045540.0
2006-06-20 12:30:00,2.06679,2.06679,2.0665,2.0665,2053629.0
2006-06-20 12:31:00,2.06645,2.06703,2.06645,2.06703,14371820.0
2006-06-20 12:32:00,2.06693,2.06693,2.0666,2.0666,9134266.0
2006-06-20 12:33:00,2.06681,2.06686,2.06676,2.06683,4562422.0
2006-06-20 12:34:00,2.06692,2.06704,2.06679,2.06704,8925593.0
2006-06-20 12:35:00,2.06722,2.0678,2.06722,2.0678,8344335.0
2006-06-20 12:36:00,2.06797,2.06802,2.06786,2.06786,6710136.0
2006-06-20 12:37:00,2.06772,2.06772,2.06742,2.06748,1435838.0
2006-06-20 12:38:00,2.06734,2.06736,2.06723,2.06724,9336023.0
2006-06-20 12:39:00,2.06756,2.06822,2.06756,2.06822,6322744.0
2006-06-20 12:40:00,2.06824,2.0683,2.06812,2.06812,1164802.0
2006-06-20 12:41:00,2.06798,2.06818,2.06767,2.0681,28394778.0
2006-06-20 12:42:00,2.06808,2.06808,2.06786,2.06786,1663890.0
2006-06-20 12:43:00,2.06795,2.06812,2.06795,2.06811,14235755.0
2006-06-20 12:44:00,2.06817,2.06847,2.06817,2.06839,995216.0
2006-06-20 12:45:00,2.06845,2.06869,2.06838,2.06869,9603924.0
2006-06-20 12:46:00,2.06871,2.06879,2.06864,2.06877,5283823.0
2006-06-20 12:47:00,2.06879,2.06893,2.06879,2.06893,11066609.0
2006-06-20 12:48:00,2.06881,2.06882,2.06859,2.06875,16371930.0
2006-06-20 12:49:00,2.06882,2.0692,2.06882,2.06888,24812624.0
2006-06-20 12:50:00,2.06936,2.06941,2.06891,2.06891,9791655.0
2006-06-20 12:51:00,2.06884,2.06884,2.06867,2.06871,3267717.0
2006-06-20 12:52:00,2.06873,2.06882,2.06872,2.06882,7477371.0
2006-06-20 12:53:00,2.06875,2.06884,2.06859,2.06884,5690001.0
2006-06-20 12:54:00,2.06892,2.06899,2.06887,2.06899,2076567.0
2006-06-20 12:55:00,2.06893,2.06893,2.06871,2.06871,22833164.0
2006-06-20 12:56:00,2.0687,2.0687,2.06794,2.06794,1311557.0
2006-06-20 12:57:00,2.06789,2.06789,2.06704,2.06704,2820790.0
2006-06-20 12:58:00,2.06693,2.06693,2.06666,2.06666,2958042.0
2006-06-20 12:59:00,2.06671,2.06697,2.06671,2.06689,631538.0
2006-06-20 13:00:00,2.06684,2.06684,2.06633,2.06633,3481619.0
2006-06-20 13:01:00,2.06634,2.06634,2.0655,2.0655,7317263.0
2006-06-20 13:02:00,2.06542,2.06542,2.06492,2.06492,4490346.0
2006-06-20 13:03:00,2.06483,2.06483,2.06419,2.06419,4285997.0
2006-06-20 13:04:00,2.0641,2.0641,2.06353,2.06353,1369301.0
2006-06-20 13:05:00,2.06347,2.06347,2.06289,2.06289,10450266.0
2006-06-20 13:06:00,2.06272,2.06275,2.0622,2.0622,453025.0
2006-06-20 13:07:00,2.0622,2.0622,2.06167,2.06176,2884780.0
2006-06-20 13:08:00,2.06166,2.06166,2.06109,2.06109,14034772.0
2006-06-20 13:09:00,2.06058,2.06091,2.06014,2.06014,10091451.0
2006-06-20 13:10:00,2.06035,2.06035,2.05958,2.05958,3592013.0
2006-06-20 13:11:00,2.05968,2.05968,2.05912,2.05912,3814750.0
2006-06-20 13:12:00,2.05909,2.05909,2.05805,2.05805,1477694.0
2006-06-20 13:13:00,2.05801,2.05804,2.05752,2.05752,4257202.0
2006-06-20 13:14:00,2.05732,2.05743,2.05721,2.05726,4668444.0
2006-06-20 13:15:00,2.05725,2.05725,2.05694,2.05694,6380107.0
2006-06-20 13:16:00,2.05685,2.05685,2.05637,2.05637,2640436.0
2006-06-20 13:17:00,2.05629,2.05629,2.05567,2.05568,2743548.0
2006-06-20 13:18:00,2.05562,2.05562,2.05514,2.05514,1330878.0
2006-06-20 13:19:00,2.05503,2.05503,2.05454,2.05461,4384547.0
2006-06-20 13:20:00,2.05443,2.05443,2.05356,2.05356,6603524.0
2006-06-20 13:21:00,2.05327,2.05376,2.0531,2.05376,3731607.0
2006-06-20 13:22:00,2.05398,2.05492,2.05398,2.05492,10869519.0
2006-06-20 13:23:00,2.05501,2.05517,2.05494,2.05517,4802498.0
2006-06-20 13:24:00,2.05532,2.05544,2.05532,2.05544,992939.0
2006-06-20 13:25:00,2.05541,2.05567,2.05535,2.05567,4780434.0
2006-06-20 13:26:00,2.05568,2.05593,2.05564,2.05565,22415411.0
2006-06-20 13:27:00,2.05579,2.05588,2.05568,2.05575,4020760.0
2006-06-20 13:28:00,2.05554,2.05554,2.05528,2.05544,2019784.0
2006-06-20 13:29:00,2.05556,2.05617,2.05556,2.05617,1766065.0
2006-06-20 13:30:00,2.05636,2.05662,2.05636,2.05654,2501098.0
2006-06-20 13:31:00,2.05651,2.05661,2.05651,2.0566,8338118.0
2006-06-20 13:32:00,2.05663,2.05663,2.05641,2.05641,6038791.0
2006-06-20 13:33:00,2.05668,2.05682,2.05668,2.05674,3064776.0
2006-06-20 13:34:00,2.05685,2.05695,2.05678,2.05695,3388511.0
2006-06-20 13:35:00,2.057,2.05758,2.057,2.05753,20072845.0
2006-06-20 13:36:00,2.05714,2.05714,2.05642,2.05642,6531726.0
2006-06-20 13:37:00,2.05625,2.05626,2.05596,2.05619,2036015.0
2006-06-20 13:38:00,2.05617,2.05696,2.05617,2.05696,5236352.0
2006-06-20 13:39:00,2.05714,2.05722,2.05692,2.05692,1418822.0
2006-06-20 13:40:00,2.05676,2.05676,2.05619,2.05619,6159573.0
2006-06-20 13:41:00,2.05622,2.05634,2.0561,2.0561,1450410.0
2006-06-20 13:42:00,2.05613,2.05622,2.05604,2.05604,3486151.0
2006-06-20 13:43:00,2.0561,2.0561,2.056,2.056,4066972.0
2006-06-20 13:44:00,2.05586,2.05622,2.05566,2.05622,10470956.0
2006-06-20 13:45:00,2.05622,2.05623,2.05608,2.05623,10137399.0
2006-06-20 13:46:00,2.05631,2.05675,2.05631,2.05675,2740731.0
2006-06-20 13:47:00,2.05686,2.05688,2.0566,2.0567,9965061.0
2006-06-20 13:48:00,2.05667,2.05667,2.05621,2.05621,2119542.0
2006-06-20 13:49:00,2.0563,2.05638,2.05605,2.05638,12647749.0
2006-06-20 13:50:00,2.05634,2.05663,2.05609,2.05663,23958434.0
2006-06-20 13:51:00,2.05653,2.05676,2.05653,2.05664,21121983.0
2006-06-20 13:52:00,2.05654,2.05663,2.0565,2.05655,4466656.0
2006-06-20 13:53:00,2.05663,2.05663,2.05641,2.05658,5372401.0
2006-06-20 13:54:00,2.05669,2.05688,2.05669,2.05682,5969513.0
2006-06-20 13:55:00,2.05668,2.05679,2.05664,2.05664,4063186.0
2006-06-20 13:56:00,2.05677,2.05677,2.05636,2.05636,5572727.0
2006-06-20 13:57:00,2.05638,2.05638,2.05599,2.05599,4573339.0
2006-06-20 13:58:00,2.05606,2.05673,2.05606,2.05673,2463352.0
2006-06-20 13:59:00,2.05662,2.05662,2.05635,2.05635,12837465.0
2006-06-20 14:00:00,2.05658,2.05697,2.05658,2.05685,5524199.0
2006-06-20 14:01:00,2.05686,2.05713,2.05683,2.05701,5641426.0
2006-06-20 14:02:00,2.05704,2.05754,2.05704,2.05754,4548084.0
2006-06-20 14:03:00,2.0576,2.05785,2.0576,2.05775,6505200.0
2006-06-20 14:04:00,2.05772,2.05772,2.05754,2.05756,3128086.0
2006-06-20 14:05:00,2.05755,2.05755,2.05715,2.05745,5705087.0
2006-06-20 14:06:00,2.05745,2.05754,2.0574,2.05749,10926875.0
2006-06-20 14:07:00,2.05755,2.05757,2.05746,2.0575,6072931.0
2006-06-20 14:08:00,2.05746,2.05754,2.05729,2.05729,15186790.0
2006-06-20 14:09:00,2.05733,2.05733,2.05686,2.05686,3508254.0
2006-06-20 14:10:00,2.05678,2.05678,2.05626,2.05626,5281513.0
2006-06-20 14:11:00,2.05625,2.05625,2.0559,2.05605,3061324.0
2006-06-20 14:12:00,2.05594,2.05594,2.05558,2.05565,12329376.0
2006-06-20 14:13:00,2.05561,2.05561,2.05538,2.05538,245466.0
2006-06-20 14:14:00,2.05546,2.05546,2.05503,2.05503,14703744.0
2006-06-20 14:15:00,2.05499,2.05506,2.05464,2.05506,3117358.0
2006-06-20 14:16:00,2.05524,2.05543,2.05524,2.05543,5232919.0
2006-06-20 14:17:00,2.05545,2.05561,2.05508,2.05539,13216172.0
2006-06-20 14:18:00,2.05535,2.05535,2.05478,2.05478,11830295.0
2006-06-20 14:19:00,2.05463,2.05463,2.05436,2.05436,4034409.0
2006-06-20 14:20:00,2.05411,2.05431,2.05411,2.05427,5388219.0
2006-06-20 14:21:00,2.05432,2.05432,2.05413,2.05413,12825540.0
2006-06-20 14:22:00,2.05397,2.05397,2.05328,2.05328,25641975.0
2006-06-20 14:23:00,2.0534,2.05364,2.0534,2.05364,11015296.0
2006-06-20 14:24:00,2.05361,2.05408,2.0536,2.05408,2369674.0
2006-06-20 14:25:00,2.05408,2.05414,2.05379,2.05414,3840679.0
2006-06-20 14:26:00,2.05423,2.05487,2.05423,2.05487,3798419.0
2006-06-20 14:27:00,2.05505,2.05558,2.05505,2.05558,2220376.0
2006-06-20 14:28:00,2.0557,2.05621,2.0557,2.05621,7368374.0
2006-06-20 14:29:00,2.05622,2.05632,2.05622,2.05623,2220334.0
2006-06-20 14:30:00,2.05624,2.05663,2.05624,2.0566,3398982.0
2006-06-20 14:31:00,2.05676,2.05701,2.05676,2.05677,8163942.0
2006-06-20 14:32:00,2.05657,2.05657,2.05639,2.05642,1948690.0
2006-06-20 14:33:00,2.05629,2.05631,2.05577,2.05577,14892843.0
2006-06-20 14:34:00,2.05623,2.05637,2.05623,2.05632,2334785.0
2006-06-20 14:35:00,2.05642,2.0568,2.05642,2.0568,4278983.0
2006-06-20 14:36:00,2.05663,2.05663,2.05581,2.05581,9921222.0
2006-06-20 14:37:00,2.05552,2.05563,2.05549,2.05549,4182472.0
2006-06-20 14:38:00,2.05552,2.05574,2.05544,2.05574,3334076.0
2006-06-20 14:39:00,2.05566,2.05566,2.0553,2.05554,2224521.0
2006-06-20 14:40:00,2.05557,2.05575,2.05551,2.05551,2257195.0
2006-06-20 14:41:00,2.05553,2.05568,2.05549,2.05568,6034467.0
2006-06-20 14:42:00,2.05554,2.05554,2.05525,2.05525,2472509.0
2006-06-20 14:43:00,2.05515,2.05539,2.05515,2.05518,1209365.0
2006-06-20 14:44:00,2.05519,2.05539,2.05513,2.05539,13879649.0
2006-06-20 14:45:00,2.05533,2.05533,2.0549,2.05528,2909757.0
2006-06-20 14:46:00,2.05541,2.05566,2.05541,2.05555,3633077.0
2006-06-20 14:47:00,2.05564,2.05576,2.05549,2.05576,5362901.0
2006-06-20 14:48:00,2.05564,2.05602,2.05559,2.05602,6301888.0
2006-06-20 14:49:00,2.05587,2.05587,2.05551,2.05552,5235226.0
2006-06-20 14:50:00,2.05562,2.05578,2.05557,2.05557,2906762.0
2006-06-20 14:51:00,2.05548,2.05548,2.05497,2.05497,18210293.0
2006-06-20 14:52:00,2.05496,2.05523,2.05495,2.05523,17665013.0
2006-06-20 14:53:00,2.0555,2.05555,2.05537,2.05554,5451647.0
2006-06-20 14:54:00,2.0557,2.05619,2.0557,2.05619,5757092.0
2006-06-20 14:55:00,2.05609,2.05609,2.05594,2.05594,6373538.0
2006-06-20 14:56:00,2.05587,2.05601,2.05581,2.05585,3578217.0
2006-06-20 14:57:00,2.05579,2.05579,2.05544,2.05544,7929852.0
2006-06-20 14:58:00,2.05544,2.05563,2.05536,2.05563,2628932.0
2006-06-20 14:59:00,2.05566,2.05602,2.05551,2.05602,10406129.0
2006-06-20 15:00:00,2.05617,2.0562,2.05607,2.0561,1148463.0
2006-06-20 15:01:00,2.0561,2.0561,2.0558,2.05589,6292702.0
2006-06-20 15:02:00,2.0559,2.05617,2.05587,2.05605,16661694.0
2006-06-20 15:03:00,2.05616,2.05675,2.05616,2.05675,14253478.0
2006-06-20 15:04:00,2.05663,2.05721,2.05663,2.05721,1844346.0
2006-06-20 15:05:00,2.05721,2.05752,2.05721,2.05734,8442223.0
2006-06-20 15:06:00,2.05714,2.05714,2.05663,2.05663,9841040.0
2006-06-20 15:07:00,2.05642,2.05657,2.0562,2.0562,14552161.0
2006-06-20 15:08:00,2.05618,2.05635,2.05618,2.05635,2035936.0
2006-06-20 15:09:00,2.05639,2.05639,2.05584,2.05584,9311795.0
2006-06-20 15:10:00,2.05565,2.05581,2.05565,2.05581,13359999.0
2006-06-20 15:11:00,2.05591,2.05596,2.0558,2.05586,8129981.0
2006-06-20 15:12:00,2.05577,2.05577,2.05553,2.05567,2526433.0
2006-06-20 15:13:00,2.05564,2.05578,2.05555,2.05578,1578476.0
2006-06-20 15:14:00,2.05576,2.05597,2.05566,2.05597,2554660.0
2006-06-20 15:15:00,2.0561,2.0564,2.0561,2.0564,5435679.0
2006-06-20 15:16:00,2.05648,2.05648,2.05641,2.05647,14625627.0
2006-06-20 15:17:00,2.05644,2.05644,2.05603,2.05603,1942222.0
2006-06-20 15:18:00,2.05606,2.05621,2.056,2.05621,4416248.0
2006-06-20 15:19:00,2.05644,2.0567,2.05638,2.0567,2430820.0
2006-06-20 15:20:00,2.0569,2.0572,2.0569,2.0571,3247167.0
2006-06-20 15:21:00,2.05707,2.0573,2.05707,2.0573,7785342.0
2006-06-20 15:22:00,2.05732,2.05744,2.05728,2.05728,411960.0
2006-06-20 15:23:00,2.05719,2.05725,2.05711,2.05711,3255970.0
2006-06-20 15:24:00,2.05724,2.05739,2.05714,2.05723,10609599.0
2006-06-20 15:25:00,2.05728,2.05742,2.05728,2.05735,1298929.0
2006-06-20 15:26:00,2.05723,2.05727,2.05709,2.05709,1732099.0
2006-06-20 15:27:00,2.05726,2.05754,2.05726,2.05735,18027423.0
2006-06-20 15:28:00,2.0572,2.0573,2.05716,2.05716,8299651.0
2006-06-20 15:29:00,2.05702,2.05702,2.05653,2.05653,29109038.0
2006-06-20 15:30:00,2.05638,2.05659,2.05638,2.05659,12328787.0
2006-06-20 15:31:00,2.05662,2.05677,2.05662,2.05677,622819.0
2006-06-20 15:32:00,2.05687,2.05703,2.05687,2.05702,2730753.0
2006-06-20 15:33:00,2.05727,2.05764,2.05727,2.05764,9752474.0
2006-06-20 15:34:00,2.05774,2.05774,2.05749,2.05761,13868002.0
2006-06-20 15:35:00,2.05765,2.05765,2.05705,2.05705,7073742.0
2006-06-20 15:36:00,2.05715,2.05731,2.05715,2.05731,273793.0
2006-06-20 15:37:00,2.05739,2.05773,2.05739,2.05773,5527286.0
2006-06-20 15:38:00,2.05779,2.05814,2.05774,2.05814,6437405.0
2006-06-20 15:39:00,2.05808,2.05827,2.05806,2.05819,11656687.0
2006-06-20 15:40:00,2.05826,2.05837,2.05826,2.05832,15270945.0
2006-06-20 15:41:00,2.05832,2.05832,2.05813,2.05813,4923100.0
2006-06-20 15:42:00,2.05816,2.05831,2.05816,2.05831,5097682.0
2006-06-20 15:43:00,2.05833,2.05839,2.05824,2.0583,4784789.0
2006-06-20 15:44:00,2.05831,2.05861,2.05831,2.05854,6717038.0
2006-06-20 15:45:00,2.05867,2.05867,2.05845,2.05845,3242711.0
2006-06-20 15:46:00,2.05829,2.05829,2.05789,2.05789,14664933.0
2006-06-20 15:47:00,2.05772,2.05775,2.0575,2.0575,4023618.0
2006-06-20 15:48:00,2.05739,2.05739,2.05721,2.05729,2682243.0
2006-06-20 15:49:00,2.05718,2.05722,2.05698,2.05706,6431915.0
2006-06-20 15:50:00,2.05691,2.05722,2.05691,2.05705,4808401.0
2006-06-20 15:51:00,2.05739,2.05752,2.05736,2.05743,2697167.0
2006-06-20 15:52:00,2.0577,2.05807,2.0577,2.05804,5259382.0
2006-06-20 15:53:00,2.05816,2.0584,2.05807,2.05826,2527541.0
2006-06-20 15:54:00,2.05811,2.05831,2.05794,2.05794,2557422.0
2006-06-20 15:55:00,2.05792,2.05829,2.05792,2.05829,4511700.0
2006-06-20 15:56:00,2.05843,2.05874,2.05843,2.05874,2573796.0
2006-06-20 15:57:00,2.05856,2.05856,2.05822,2.05822,1222159.0
2006-06-20 15:58:00,2.05807,2.05824,2.05807,2.05822,2715157.0
2006-06-20 15:59:00,2.05838,2.05844,2.05829,2.05832,5164520.0
2006-06-20 16:00:00,2.05818,2.05818,2.05796,2.05816,3006539.0
2006-06-20 16:01:00,2.05817,2.05829,2.0581,2.0581,3724852.0
2006-06-20 16:02:00,2.05795,2.05795,2.05761,2.05761,2875679.0
2006-06-20 16:03:00,2.05747,2.05766,2.05747,2.05766,4079004.0
2006-06-20 16:04:00,2.05767,2.05768,2.05731,2.05736,7234167.0
2006-06-20 16:05:00,2.05748,2.05748,2.05722,2.05722,1234007.0
2006-06-20 16:06:00,2.05732,2.05732,2.0572,2.05721,9614366.0
2006-06-20 16:07:00,2.0572,2.05735,2.05712,2.05735,6451576.0
2006-06-20 16:08:00,2.05729,2.05732,2.05711,2.05711,20479996.0
2006-06-20 16:09:00,2.05702,2.05702,2.0563,2.05635,10023005.0
2006-06-20 16:10:00,2.05633,2.05639,2.05617,2.0563,3122141.0
2006-06-20 16:11:00,2.05631,2.05631,2.05609,2.05625,3574478.0
2006-06-20 16:12:00,2.05627,2.05649,2.05627,2.05648,4951749.0
2006-06-20 16:13:00,2.05652,2.05682,2.0564,2.05682,3162769.0
2006-06-20 16:14:00,2.05678,2.05678,2.05625,2.05625,12880671.0
2006-06-20 16:15:00,2.05637,2.05639,2.05625,2.05639,16365387.0
2006-06-20 16:16:00,2.05659,2.05672,2.05646,2.05649,6634885.0
2006-06-20 16:17:00,2.05648,2.05665,2.05645,2.05652,7388603.0
2006-06-20 16:18:00,2.05662,2.05662,2.05646,2.05646,6778010.0
2006-06-20 16:19:00,2.05668,2.05675,2.05647,2.05647,18916942.0
2006-06-20 16:20:00,2.05635,2.0568,2.05635,2.0568,3434513.0
2006-06-20 16:21:00,2.05685,2.05687,2.05673,2.0568,3215055.0
2006-06-20 16:22:00,2.05674,2.05674,2.05656,2.05665,21375291.0
2006-06-20 16:23:00,2.05665,2.05665,2.05653,2.05653,2242757.0
2006-06-20 16:24:00,2.05643,2.05661,2.05637,2.05661,7430589.0
2006-06-20 16:25:00,2.05654,2.05674,2.05654,2.05666,7621714.0
2006-06-20 16:26:00,2.05674,2.05681,2.0567,2.05676,4093271.0
2006-06-20 16:27:00,2.0567,2.0567,2.05653,2.05654,5375686.0
2006-06-20 16:28:00,2.05649,2.05649,2.05628,2.05631,6579703.0
2006-06-20 16:29:00,2.05626,2.05637,2.05626,2.05633,7311049.0
2006-06-20 16:30:00,2.05614,2.05668,2.05614,2.05668,1067011.0
2006-06-20 16:31:00,2.05683,2.05707,2.05683,2.05707,6288927.0
2006-06-20 16:32:00,2.05691,2.05722,2.05691,2.05722,820339.0
2006-06-20 16:33:00,2.05719,2.05719,2.05688,2.05698,1208973.0
2006-06-20 16:34:00,2.05687,2.05699,2.05679,2.05699,2924548.0
2006-06-20 16:35:00,2.05699,2.05705,2.05694,2.05704,13019667.0
2006-06-20 16:36:00,2.05713,2.05776,2.05713,2.05776,15848710.0
2006-06-20 16:37:00,2.05805,2.05825,2.05805,2.05818,7503523.0
2006-06-20 16:38:00,2.05803,2.05803,2.0577,2.0577,4757804.0
2006-06-20 16:39:00,2.05751,2.05751,2.05714,2.05714,2744562.0
2006-06-20 16:40:00,2.05703,2.05714,2.05688,2.05707,3413585.0
2006-06-20 16:41:00,2.05716,2.05739,2.05716,2.05737,7163539.0
2006-06-20 16:42:00,2.05724,2.05743,2.05715,2.05743,7411029.0
2006-06-20 16:43:00,2.05743,2.05743,2.05716,2.05716,315912.0
2006-06-20 16:44:00,2.0571,2.05724,2.0571,2.05724,5555948.0
2006-06-20 16:45:00,2.0572,2.05724,2.05708,2.05712,10195054.0
2006-06-20 16:46:00,2.05709,2.05727,2.05709,2.05727,2059769.0
2006-06-20 16:47:00,2.05726,2.05773,2.05726,2.05773,4884546.0
2006-06-20 16:48:00,2.05776,2.05798,2.05776,2.05777,6406293.0
2006-06-20 16:49:00,2.05778,2.05778,2.05737,2.05737,16484322.0
2006-06-20 16:50:00,2.05731,2.05733,2.05727,2.05727,8216208.0
2006-06-20 16:51:00,2.05713,2.05713,2.05662,2.05662,2745144.0
2006-06-20 16:52:00,2.05644,2.05649,2.05639,2.05641,2445958.0
2006-06-20 16:53:00,2.05652,2.0566,2.05648,2.05648,21242250.0
2006-06-20 16:54:00,2.05656,2.05666,2.05633,2.05639,2799581.0
2006-06-20 16:55:00,2.0561,2.0561,2.05582,2.0559,5780002.0
2006-06-20 16:56:00,2.05584,2.05588,2.05572,2.05588,4893539.0
2006-06-20 16:57:00,2.05591,2.05594,2.05564,2.05564,347959.0
2006-06-20 16:58:00,2.05571,2.05571,2.05502,2.05502,5398949.0
2006-06-20 16:59:00,2.05496,2.05496,2.05475,2.05475,6096698.0
2006-06-20 17:00:00,2.05475,2.05475,2.05441,2.05447,13545588.0
2006-06-20 17:01:00,2.05426,2.05426,2.05418,2.05425,5968189.0
2006-06-20 17:02:00,2.05424,2.05449,2.05424,2.05449,2044862.0
2006-06-20 17:03:00,2.05443,2.05446,2.05431,2.05436,4113750.0
2006-06-20 17:04:00,2.05424,2.0546,2.05424,2.0546,1353292.0
2006-06-20 17:05:00,2.05462,2.0552,2.05434,2.0552,5006249.0
2006-06-20 17:06:00,2.05524,2.05524,2.05488,2.05488,4904530.0
2006-06-20 17:07:00,2.05491,2.05505,2.05491,2.05498,7621347.0
2006-06-20 17:08:00,2.05511,2.0553,2.05486,2.05486,7107887.0
2006-06-20 17:09:00,2.05491,2.05502,2.05475,2.05502,5567602.0
2006-06-20 17:10:00,2.05498,2.05498,2.05476,2.05484,6049831.0
2006-06-20 17:11:00,2.05479,2.05479,2.0545,2.0545,683605.0
2006-06-20 17:12:00,2.05459,2.05476,2.05456,2.05466,7923495.0
2006-06-20 17:13:00,2.05443,2.05443,2.05387,2.05387,4031415.0
2006-06-20 17:14:00,2.05378,2.05378,2.05348,2.05348,16166216.0
2006-06-20 17:15:00,2.05361,2.05376,2.05361,2.05366,2645433.0
2006-06-20 17:16:00,2.05353,2.05412,2.05353,2.05412,7192539.0
2006-06-20 17:17:00,2.05405,2.05412,2.05396,2.05412,926431.0
2006-06-20 17:18:00,2.05415,2.05436,2.05415,2.05436,2584498.0
2006-06-20 17:19:00,2.05436,2.05448,2.05417,2.05448,6512230.0
2006-06-20 17:20:00,2.05457,2.05466,2.0543,2.0543,15736453.0
2006-06-20 17:21:00,2.05436,2.05436,2.05431,2.05435,10132767.0
2006-06-20 17:22:00,2.05425,2.05427,2.05404,2.05408,10520433.0
2006-06-20 17:23:00,2.05392,2.05421,2.05392,2.05419,3541731.0
2006-06-20 17:24:00,2.05404,2.0545,2.05404,2.0545,4120766.0
2006-06-20 17:25:00,2.05445,2.05447,2.05427,2.05443,12390500.0
2006-06-20 17:26:00,2.05444,2.05453,2.05437,2.05453,1287172.0
2006-06-20 17:27:00,2.0545,2.05457,2.0543,2.05444,2028801.0
2006-06-20 17:28:00,2.05452,2.05459,2.05445,2.05449,2068672.0
2006-06-20 17:29:00,2.05443,2.05443,2.05401,2.05401,299748.0
2006-06-20 17:30:00,2.054,2.05406,2.05389,2.05399,1947288.0
2006-06-20 17:31:00,2.05394,2.05404,2.05393,2.05393,4048601.0
2006-06-20 17:32:00,2.054,2.05412,2.05393,2.05396,4038947.0
2006-06-20 17:33:00,2.05362,2.05362,2.05338,2.05338,1407396.0
2006-06-20 17:34:00,2.05311,2.05334,2.05308,2.05334,20554105.0
2006-06-20 17:35:00,2.05333,2.05333,2.05314,2.05327,2788348.0
2006-06-20 17:36:00,2.05316,2.05316,2.053,2.0531,1632559.0
2006-06-20 17:37:00,2.05305,2.05306,2.05285,2.05285,938124.0
2006-06-20 17:38:00,2.05274,2.05292,2.05246,2.05292,6901860.0
2006-06-20 17:39:00,2.05295,2.05309,2.05284,2.05309,1029573.0
2006-06-20 17:40:00,2.05308,2.05308,2.0527,2.05305,3919802.0
2006-06-20 17:41:00,2.05309,2.05326,2.05301,2.05326,584310.0
2006-06-20 17:42:00,2.05329,2.05329,2.05306,2.05311,9142386.0
2006-06-20 17:43:00,2.05331,2.05339,2.05316,2.05316,1377777.0
2006-06-20 17:44:00,2.05317,2.05322,2.05285,2.05285,6612421.0
2006-06-20 17:45:00,2.05256,2.05277,2.05235,2.05277,1026872.0
2006-06-20 17:46:00,2.05296,2.05343,2.05294,2.05343,2403434.0
2006-06-20 17:47:00,2.05336,2.05336,2.05311,2.05311,2767726.0
2006-06-20 17:48:00,2.05297,2.05305,2.05269,2.05305,10954798.0
2006-06-20 17:49:00,2.05317,2.05326,2.05317,2.05323,2679343.0
2006-06-20 17:50:00,2.05329,2.05334,2.05322,2.05322,11125024.0
2006-06-20 17:51:00,2.05316,2.05316,2.05284,2.05284,3174729.0
2006-06-20 17:52:00,2.05288,2.05293,2.05273,2.05293,2903405.0
2006-06-20 17:53:00,2.05303,2.05308,2.05301,2.05308,1542543.0
2006-06-20 17:54:00,2.05294,2.05294,2.05278,2.05284,1344214.0
2006-06-20 17:55:00,2.05266,2.05295,2.05266,2.05295,979704.0
2006-06-20 17:56:00,2.05306,2.05361,2.05306,2.05361,11770509.0
2006-06-20 17:57:00,2.05359,2.05387,2.05359,2.05387,2706023.0
2006-06-20 17:58:00,2.05378,2.05378,2.05345,2.05345,7450181.0
2006-06-20 17:59:00,2.05297,2.0534,2.05297,2.05327,9182562.0
2006-06-20 18:00:00,2.05325,2.05332,2.05317,2.05317,7071722.0
2006-06-20 18:01:00,2.05321,2.05326,2.0531,2.0531,13698248.0
2006-06-20 18:02:00,2.05332,2.0536,2.05332,2.0536,12114374.0
2006-06-20 18:03:00,2.0535,2.05358,2.0534,2.0534,4750177.0
2006-06-20 18:04:00,2.05342,2.05353,2.05339,2.05339,7919379.0
2006-06-20 18:05:00,2.05334,2.0536,2.05328,2.0536,3607012.0
2006-06-20 18:06:00,2.05356,2.0537,2.05351,2.05351,6144886.0
2006-06-20 18:07:00,2.05346,2.05346,2.05332,2.05337,1327876.0
2006-06-20 18:08:00,2.05341,2.05355,2.05337,2.05351,1016483.0
2006-06-20 18:09:00,2.05373,2.05396,2.05371,2.05396,4637306.0
2006-06-20 18:10:00,2.05415,2.05431,2.05415,2.0543,182944.0
2006-06-20 18:12:00,2.05431,2.05431,2.05384,2.05389,3420522.0
2006-06-20 18:13:00,2.0538,2.05391,2.05365,2.05391,4691126.0
2006-06-20 18:14:00,2.05392,2.05421,2.05392,2.05421,13893638.0
2006-06-20 18:15:00,2.05423,2.05441,2.0539,2.05425,10520904.0
2006-06-20 18:16:00,2.05419,2.05421,2.05403,2.05416,6408453.0
2006-06-20 18:17:00,2.05397,2.05426,2.05397,2.05426,1444940.0
2006-06-20 18:18:00,2.05428,2.05446,2.05425,2.05446,948769.0
2006-06-20 18:19:00,2.05451,2.05451,2.05446,2.05446,106760.0
2006-06-20 18:21:00,2.05446,2.05499,2.05446,2.05499,750140.0
2006-06-20 18:22:00,2.05515,2.05515,2.05508,2.05508,6283230.0
2006-06-20 18:23:00,2.05503,2.05536,2.05503,2.05505,2107096.0
2006-06-20 18:24:00,2.05472,2.05485,2.05468,2.05479,10946767.0
2006-06-20 18:25:00,2.05475,2.05498,2.05462,2.05498,4390637.0
2006-06-20 18:26:00,2.05495,2.0551,2.05495,2.055,2631975.0
2006-06-20 18:27:00,2.05506,2.0552,2.05501,2.05513,9393252.0
2006-06-20 18:28:00,2.05518,2.05531,2.05511,2.05531,2954343.0
2006-06-20 18:29:00,2.05538,2.05581,2.05538,2.05581,2260794.0
2006-06-20 18:30:00,2.05593,2.05674,2.05584,2.05674,7137530.0
2006-06-20 18:31:00,2.05689,2.05727,2.05685,2.05685,13132851.0
2006-06-20 18:32:00,2.05729,2.05729,2.05695,2.05704,4446397.0
2006-06-20 18:33:00,2.0571,2.0571,2.05687,2.05687,339882.0
2006-06-20 18:34:00,2.05694,2.05725,2.05694,2.05706,662955.0
2006-06-20 18:35:00,2.05688,2.05688,2.05649,2.05649,5021443.0
2006-06-20 18:36:00,2.05635,2.05648,2.05627,2.05648,3276819.0
2006-06-20 18:37:00,2.05646,2.05661,2.05503,2.05661,20825861.0
2006-06-20 18:39:00,2.0567,2.05693,2.0567,2.0568,1456107.0
2006-06-20 18:40:00,2.05713,2.05713,2.05677,2.05677,4231607.0
2006-06-20 18:41:00,2.05672,2.05672,2.0565,2.05659,1600532.0
2006-06-20 18:42:00,2.05634,2.05651,2.05634,2.05647,6957516.0
2006-06-20 18:43:00,2.05635,2.0567,2.05635,2.0567,4979043.0
2006-06-20 18:44:00,2.05682,2.05702,2.05682,2.05702,8079731.0
2006-06-20 18:45:00,2.05715,2.05751,2.0571,2.05751,5603215.0
2006-06-20 18:46:00,2.0576,2.0576,2.05744,2.05751,3769830.0
2006-06-20 18:47:00,2.05737,2.0574,2.05716,2.05716,1952178.0
2006-06-20 18:48:00,2.05705,2.05705,2.05678,2.05684,2310197.0
2006-06-20 18:50:00,2.05679,2.0572,2.05679,2.0572,7220411.0
2006-06-20 18:51:00,2.0573,2.0573,2.05716,2.0572,3166921.0
2006-06-20 18:52:00,2.05724,2.05735,2.05714,2.05714,3410185.0
2006-06-20 18:53:00,2.05708,2.05719,2.05698,2.05698,460066.0
2006-06-20 18:54:00,2.0571,2.05714,2.0571,2.05714,399288.0
2006-06-20 18:55:00,2.05703,2.05728,2.05703,2.05713,9030503.0
2006-06-20 18:56:00,2.05721,2.05747,2.05721,2.05747,4048003.0
2006-06-20 18:57:00,2.05745,2.05756,2.0574,2.05752,3541924.0
2006-06-20 18:58:00,2.05758,2.05763,2.05751,2.05763,3388080.0
2006-06-20 18:59:00,2.05766,2.05769,2.05762,2.05769,8692636.0
2006-06-20 19:00:00,2.0577,2.05798,2.05757,2.05793,2787514.0
2006-06-20 19:01:00,2.05795,2.05827,2.05795,2.05827,2057927.0
2006-06-20 19:02:00,2.05838,2.0585,2.0583,2.0583,3039395.0
2006-06-20 19:03:00,2.05813,2.05813,2.05777,2.058,13012528.0
2006-06-20 19:04:00,2.05798,2.05808,2.0579,2.05808,2794271.0
2006-06-20 19:05:00,2.05802,2.05851,2.05802,2.05851,2869886.0
2006-06-20 19:06:00,2.05854,2.05866,2.05853,2.05854,35082075.0
2006-06-20 19:07:00,2.05855,2.0589,2.05855,2.0589,5371829.0
2006-06-20 19:08:00,2.05886,2.05908,2.05886,2.05904,3619304.0
2006-06-20 19:09:00,2.05894,2.05894,2.05877,2.05877,844690.0
2006-06-20 19:10:00,2.05875,2.05875,2.05863,2.05873,4267641.0
2006-06-20 19:11:00,2.0587,2.0587,2.05844,2.05859,2273028.0
2006-06-20 19:12:00,2.0585,2.0586,2.0584,2.0586,957132.0
2006-06-20 19:13:00,2.05858,2.05874,2.05832,2.05832,7464370.0
2006-06-20 19:14:00,2.05879,2.0589,2.05875,2.0589,424851.0
2006-06-20 19:15:00,2.05898,2.0593,2.05898,2.05905,7094502.0
2006-06-20 19:16:00,2.05922,2.05922,2.05911,2.05911,115190.0
2006-06-20 19:17:00,2.05911,2.05918,2.05903,2.05903,5069732.0
2006-06-20 19:18:00,2.05903,2.05918,2.05903,2.05911,4473256.0
2006-06-20 19:19:00,2.05905,2.05926,2.05883,2.05926,2306197.0
2006-06-20 19:20:00,2.05925,2.05936,2.05918,2.05936,5128952.0
2006-06-20 19:21:00,2.0596,2.05993,2.05956,2.05985,2373911.0
2006-06-20 19:22:00,2.05977,2.05981,2.05959,2.05959,651921.0
2006-06-20 19:23:00,2.05934,2.05934,2.05916,2.05927,12845994.0
2006-06-20 19:24:00,2.05913,2.05913,2.05888,2.05891,7221819.0
2006-06-20 19:25:00,2.05924,2.05955,2.05924,2.05953,13331065.0
2006-06-20 19:26:00,2.05942,2.05947,2.05914,2.05914,4433454.0
2006-06-20 19:27:00,2.05907,2.05935,2.05907,2.05935,6786723.0
2006-06-20 19:28:00,2.05938,2.0595,2.0593,2.0593,14742129.0
2006-06-20 19:29:00,2.05917,2.05933,2.05881,2.05881,3150114.0
2006-06-20 19:30:00,2.05891,2.05904,2.05891,2.05896,1316595.0
2006-06-20 19:31:00,2.05907,2.05926,2.05907,2.05925,2128383.0
2006-06-20 19:32:00,2.05927,2.05927,2.05919,2.05923,5412240.0
2006-06-20 19:33:00,2.05927,2.05941,2.05918,2.05928,2940432.0
2006-06-20 19:34:00,2.05887,2.05887,2.05862,2.05862,2180859.0
2006-06-20 19:35:00,2.05894,2.05915,2.05894,2.05915,1636519.0
2006-06-20 19:36:00,2.05913,2.05913,2.0588,2.0588,1806317.0
2006-06-20 19:37:00,2.05893,2.05906,2.05891,2.05891,6509301.0
2006-06-20 19:38:00,2.05869,2.05897,2.05869,2.0589,2646676.0
2006-06-20 19:39:00,2.05894,2.05894,2.05869,2.05869,12850783.0
2006-06-20 19:40:00,2.05853,2.05853,2.05817,2.05817,2736354.0
2006-06-20 19:41:00,2.05821,2.05827,2.05812,2.05812,2894054.0
2006-06-20 19:42:00,2.05801,2.05801,2.05759,2.05759,1493697.0
2006-06-20 19:43:00,2.05757,2.05757,2.05715,2.05715,7306847.0
2006-06-20 19:44:00,2.05726,2.05745,2.05726,2.05729,9187434.0
2006-06-20 19:45:00,2.0573,2.05755,2.0573,2.05755,15755813.0
2006-06-20 19:46:00,2.05762,2.05772,2.05762,2.05772,4369578.0
2006-06-20 19:47:00,2.05769,2.05769,2.05755,2.05755,1884768.0
2006-06-20 19:48:00,2.0575,2.05778,2.0575,2.05778,520665.0
2006-06-20 19:49:00,2.05784,2.05788,2.0578,2.05785,14064304.0
2006-06-20 19:50:00,2.05787,2.05789,2.05767,2.05767,5519978.0
2006-06-20 19:51:00,2.05762,2.05775,2.05762,2.05772,3287399.0
2006-06-20 19:52:00,2.05758,2.05788,2.05752,2.05788,3850048.0
2006-06-20 19:53:00,2.05797,2.05826,2.05797,2.05808,1675642.0
2006-06-20 19:55:00,2.05779,2.05779,2.05755,2.05756,978224.0
2006-06-20 19:56:00,2.05754,2.05754,2.05721,2.05721,155324.0
2006-06-20 19:57:00,2.05726,2.05726,2.05719,2.05719,2197996.0
2006-06-20 19:59:00,2.05712,2.05741,2.05707,2.05741,1232842.0
2006-06-20 20:00:00,2.05739,2.05739,2.05728,2.05728,1333169.0
2006-06-20 20:01:00,2.05717,2.05743,2.05717,2.05743,12652472.0
2006-06-20 20:02:00,2.05739,2.05739,2.05697,2.05697,1397382.0
2006-06-20 20:03:00,2.05694,2.05712,2.05694,2.05697,9164853.0
2006-06-20 20:04:00,2.05696,2.05706,2.05694,2.05694,6993964.0
2006-06-20 20:05:00,2.05679,2.05679,2.05654,2.05663,2686271.0
2006-06-20 20:06:00,2.05665,2.05674,2.05654,2.05674,816917.0
2006-06-20 20:07:00,2.05663,2.05689,2.05663,2.05689,616322.0
2006-06-20 20:08:00,2.05696,2.05709,2.05696,2.05704,13335702.0
2006-06-20 20:09:00,2.05704,2.05704,2.05688,2.05688,472465.0
2006-06-20 20:10:00,2.05698,2.05698,2.05673,2.05673,1363100.0
2006-06-20 20:11:00,2.05687,2.05687,2.05646,2.05647,4239100.0
2006-06-20 20:12:00,2.05636,2.05636,2.05633,2.05633,995409.0
2006-06-20 20:13:00,2.05639,2.05714,2.05639,2.05714,14223404.0
2006-06-20 20:14:00,2.0574,2.05771,2.0574,2.05771,996567.0
2006-06-20 20:15:00,2.05755,2.05755,2.05712,2.05712,248016.0
2006-06-20 20:16:00,2.05707,2.05752,2.05692,2.05752,15790373.0
2006-06-20 20:18:00,2.05748,2.05748,2.05726,2.05744,2361923.0
2006-06-20 20:19:00,2.05737,2.05737,2.05722,2.05722,1785908.0
2006-06-20 20:20:00,2.05719,2.05719,2.057,2.057,4930432.0
2006-06-20 20:21:00,2.05707,2.05744,2.05707,2.05735,3122311.0
2006-06-20 20:22:00,2.05731,2.05744,2.05731,2.05744,8583970.0
2006-06-20 20:23:00,2.05744,2.05751,2.05736,2.05751,3097224.0
2006-06-20 20:24:00,2.0574,2.0574,2.05715,2.05717,1289090.0
2006-06-20 20:25:00,2.05723,2.05723,2.0571,2.0571,5278809.0
2006-06-20 20:26:00,2.05699,2.05699,2.0568,2.05686,472347.0
2006-06-20 20:27:00,2.05693,2.05695,2.05687,2.05695,10469064.0
2006-06-20 20:28:00,2.057,2.057,2.05697,2.05697,144903.0
2006-06-20 20:29:00,2.05683,2.05708,2.05683,2.05708,1557479.0
2006-06-20 20:30:00,2.05727,2.05751,2.05726,2.05751,8258873.0
2006-06-20 20:31:00,2.05776,2.05825,2.05776,2.05825,6193105.0
2006-06-20 20:32:00,2.05841,2.05846,2.05837,2.05838,3389423.0
2006-06-20 20:33:00,2.05832,2.05832,2.05804,2.05805,2598549.0
2006-06-20 20:34:00,2.05805,2.05805,2.05784,2.05795,5428709.0
2006-06-20 20:35:00,2.05802,2.05814,2.05794,2.05809,3648956.0
2006-06-20 20:36:00,2.05805,2.05824,2.05797,2.05824,3178761.0
2006-06-20 20:37:00,2.05814,2.05834,2.05814,2.05834,3064597.0
2006-06-20 20:38:00,2.0583,2.05833,2.0583,2.05832,2757563.0
2006-06-20 20:39:00,2.05835,2.05848,2.05818,2.05848,4688607.0
2006-06-20 20:40:00,2.05847,2.05891,2.05847,2.05891,10280351.0
2006-06-20 20:43:00,2.05905,2.05907,2.05875,2.05875,5972099.0
2006-06-20 20:45:00,2.05869,2.05869,2.05855,2.05858,1700134.0
2006-06-20 20:46:00,2.05858,2.05858,2.05808,2.05808,5286148.0
2006-06-20 20:47:00,2.05831,2.05849,2.05831,2.05845,7248061.0
2006-06-20 20:48:00,2.05851,2.05878,2.05851,2.05859,11710532.0
2006-06-20 20:49:00,2.05863,2.05871,2.05851,2.05851,2674350.0
2006-06-20 20:50:00,2.05843,2.05847,2.05834,2.05834,4756479.0
2006-06-20 20:51:00,2.05848,2.05848,2.05838,2.05838,7077371.0
2006-06-20 20:52:00,2.0583,2.0583,2.05805,2.05815,10624928.0
2006-06-20 20:53:00,2.0583,2.0586,2.0583,2.05853,839152.0
2006-06-20 20:54:00,2.05852,2.05858,2.05845,2.05858,29790938.0
2006-06-20 20:55:00,2.05853,2.05855,2.05829,2.05855,5709999.0
2006-06-20 20:57:00,2.05865,2.05901,2.05865,2.05901,2181240.0
2006-06-20 20:58:00,2.05922,2.05931,2.05922,2.05931,109687.0
2006-06-20 20:59:00,2.05929,2.05929,2.05839,2.05839,2462647.0
2006-06-20 21:00:00,2.05835,2.05879,2.05835,2.05879,1610960.0
2006-06-20 21:01:00,2.05881,2.05905,2.0588,2.05905,937105.0
2006-06-20 21:02:00,2.05893,2.05895,2.05861,2.05861,676984.0
2006-06-20 21:03:00,2.05876,2.05876,2.05875,2.05875,12431879.0
2006-06-20 21:04:00,2.05888,2.05888,2.05867,2.05867,3787711.0
2006-06-20 21:05:00,2.0586,2.0586,2.05845,2.05845,1752499.0
2006-06-20 21:07:00,2.05834,2.05838,2.058,2.058,3475571.0
2006-06-20 21:08:00,2.05798,2.0582,2.05785,2.0582,268529.0
2006-06-20 21:09:00,2.05824,2.05837,2.0582,2.05835,563592.0
2006-06-20 21:12:00,2.05836,2.05886,2.05836,2.05858,8491945.0
2006-06-20 21:13:00,2.0586,2.0586,2.05836,2.05836,1321711.0
2006-06-20 21:15:00,2.05808,2.05834,2.05808,2.05834,4432284.0
2006-06-20 21:17:00,2.05826,2.05835,2.05826,2.05828,17546552.0
2006-06-20 21:18:00,2.05823,2.05823,2.05801,2.05804,2705070.0
2006-06-20 21:19:00,2.05808,2.05815,2.05797,2.058,24084996.0
2006-06-20 21:20:00,2.05802,2.05819,2.05802,2.05819,4315174.0
2006-06-20 21:21:00,2.05818,2.05828,2.05818,2.05828,1783450.0
2006-06-20 21:22:00,2.05822,2.05851,2.05822,2.05851,4460103.0
2006-06-20 21:23:00,2.05853,2.05858,2.05847,2.05852,996761.0
2006-06-20 21:25:00,2.05828,2.05828,2.05802,2.05807,18555272.0
2006-06-20 21:27:00,2.05798,2.05798,2.05779,2.05782,2848954.0
2006-06-20 21:28:00,2.05781,2.05781,2.0577,2.05775,5144295.0
2006-06-20 21:29:00,2.0577,2.0577,2.05718,2.05752,16013780.0
2006-06-20 21:30:00,2.05747,2.05747,2.05732,2.05733,21326705.0
2006-06-20 21:31:00,2.05713,2.05729,2.0571,2.05724,14501395.0
2006-06-20 21:32:00,2.0572,2.05732,2.0572,2.05732,2655783.0
2006-06-20 21:33:00,2.05727,2.0573,2.05712,2.05722,11270167.0
2006-06-20 21:34:00,2.05747,2.05761,2.05745,2.05756,7352733.0
2006-06-20 21:35:00,2.05752,2.0576,2.0575,2.0576,3105743.0
2006-06-20 21:36:00,2.0576,2.05775,2.0576,2.05775,1624225.0
2006-06-20 21:37:00,2.05765,2.05789,2.05765,2.05789,6336828.0
2006-06-20 21:38:00,2.05778,2.05792,2.05777,2.05786,2897906.0
2006-06-20 21:41:00,2.05775,2.05784,2.05756,2.05756,1335479.0
2006-06-20 21:42:00,2.05753,2.05769,2.05753,2.05766,11260145.0
2006-06-20 21:43:00,2.05776,2.05805,2.05776,2.05805,9201576.0
2006-06-20 21:44:00,2.05822,2.05835,2.05819,2.05835,7034515.0
2006-06-20 21:45:00,2.05839,2.05839,2.058,2.058,13668484.0
2006-06-20 21:46:00,2.05806,2.05806,2.05793,2.05793,392619.0
2006-06-20 21:47:00,2.05792,2.05792,2.05749,2.05749,3727823.0
2006-06-20 21:48:00,2.0576,2.0576,2.05746,2.05746,1558162.0
2006-06-20 21:49:00,2.05745,2.05745,2.05721,2.05721,4967030.0
2006-06-20 21:50:00,2.05723,2.05756,2.05723,2.05756,5762135.0
2006-06-20 21:51:00,2.05732,2.05732,2.05703,2.05708,9436847.0
2006-06-20 21:52:00,2.05712,2.05744,2.05712,2.05744,6056084.0
2006-06-20 21:53:00,2.05747,2.05769,2.05745,2.05768,8097354.0
2006-06-20 21:54:00,2.05768,2.05768,2.05707,2.05707,2542089.0
2006-06-20 21:55:00,2.05713,2.05728,2.05713,2.05717,9458855.0
2006-06-20 21:56:00,2.05728,2.058,2.05728,2.058,10037116.0
2006-06-20 21:57:00,2.05797,2.05816,2.05797,2.05816,904638.0
2006-06-20 21:58:00,2.05831,2.05865,2.05831,2.05835,4244486.0
2006-06-20 21:59:00,2.05822,2.05838,2.05822,2.05838,2300155.0
2006-06-20 22:00:00,2.0584,2.05847,2.0583,2.0583,6627351.0
2006-06-20 22:01:00,2.05815,2.05815,2.05801,2.05801,2142174.0
2006-06-20 22:02:00,2.05799,2.05805,2.05791,2.05803,6047346.0
2006-06-20 22:03:00,2.05807,2.05817,2.05801,2.05803,2398735.0
2006-06-20 22:04:00,2.05812,2.05812,2.05811,2.05811,86553.0
2006-06-20 22:05:00,2.05796,2.05796,2.05788,2.05788,1937555.0
2006-06-20 22:06:00,2.05774,2.05777,2.05774,2.05776,3701976.0
2006-06-20 22:07:00,2.05776,2.05777,2.0577,2.05777,2886645.0
2006-06-20 22:08:00,2.05779,2.05792,2.05772,2.05792,28870619.0
2006-06-20 22:09:00,2.05797,2.05816,2.05797,2.05816,1790569.0
2006-06-20 22:10:00,2.05825,2.05825,2.05781,2.05781,341827.0
2006-06-20 22:11:00,2.05752,2.05764,2.05737,2.05764,3860938.0
2006-06-20 22:12:00,2.05769,2.05796,2.05769,2.05774,2336238.0
2006-06-20 22:13:00,2.05795,2.05813,2.05795,2.05813,19606465.0
2006-06-20 22:14:00,2.05816,2.05833,2.05812,2.05833,2177929.0
2006-06-20 22:15:00,2.0582,2.05833,2.05811,2.05832,4368490.0
2006-06-20 22:16:00,2.05813,2.05815,2.05813,2.05815,257259.0
2006-06-20 22:17:00,2.05814,2.05831,2.05814,2.05831,180965.0
2006-06-20 22:18:00,2.05829,2.05829,2.0581,2.05824,2434650.0
2006-06-20 22:19:00,2.05834,2.05853,2.05834,2.05853,5899075.0
2006-06-20 22:20:00,2.05846,2.05846,2.05832,2.05836,2497083.0
2006-06-20 22:21:00,2.05838,2.05887,2.05832,2.05887,597813.0
2006-06-20 22:23:00,2.05888,2.05888,2.05849,2.05849,1834663.0
2006-06-20 22:24:00,2.05859,2.05859,2.05854,2.05854,487698.0
2006-06-20 22:25:00,2.05849,2.05849,2.05799,2.05811,10200440.0
2006-06-20 22:26:00,2.05798,2.05834,2.05798,2.05834,5029289.0
2006-06-20 22:27:00,2.0584,2.05866,2.0584,2.05866,876988.0
2006-06-20 22:28:00,2.05864,2.05864,2.05858,2.05858,429335.0
2006-06-20 22:31:00,2.05856,2.05856,2.0583,2.0583,4500878.0
2006-06-20 22:32:00,2.0583,2.05852,2.05826,2.05839,2955823.0
2006-06-20 22:33:00,2.05837,2.05843,2.05834,2.05834,9910454.0
2006-06-20 22:34:00,2.0583,2.0583,2.05804,2.05813,735397.0
2006-06-20 22:35:00,2.05807,2.05807,2.05788,2.05788,13708613.0
2006-06-20 22:37:00,2.05779,2.05779,2.05729,2.05729,3721529.0
2006-06-20 22:38:00,2.05725,2.05749,2.05725,2.05737,9325093.0
2006-06-20 22:39:00,2.05735,2.05763,2.05735,2.05763,3685141.0
2006-06-20 22:42:00,2.05789,2.05799,2.05789,2.05798,5215446.0
2006-06-20 22:44:00,2.05809,2.05831,2.05809,2.05831,881741.0
2006-06-20 22:45:00,2.05831,2.05846,2.05831,2.05846,555734.0
2006-06-20 22:46:00,2.05851,2.05851,2.05801,2.05817,14023719.0
2006-06-20 22:47:00,2.05816,2.05821,2.05804,2.05814,4092395.0
2006-06-20 22:48:00,2.05798,2.05798,2.05765,2.05765,571481.0
2006-06-20 22:49:00,2.05774,2.05793,2.0575,2.0575,11084167.0
2006-06-20 22:50:00,2.05781,2.0582,2.05781,2.0582,4300701.0
2006-06-20 22:51:00,2.0583,2.05842,2.05817,2.05842,4630283.0
2006-06-20 22:52:00,2.05846,2.05875,2.05846,2.05866,5088946.0
2006-06-20 22:53:00,2.05852,2.05869,2.05835,2.05835,15367331.0
2006-06-20 22:54:00,2.05886,2.05937,2.05886,2.05937,798333.0
2006-06-20 22:55:00,2.0595,2.0598,2.0595,2.05962,6871842.0
2006-06-20 22:57:00,2.05967,2.05984,2.05959,2.05959,10016979.0
2006-06-20 22:59:00,2.0596,2.0596,2.05932,2.05932,6748029.0
2006-06-20 23:29:00,2.0594,2.0594,2.05923,2.05923,1115195.0
2006-06-20 23:31:00,2.05916,2.05916,2.05823,2.05823,9089116.0
2006-06-20 23:32:00,2.05811,2.05811,2.0578,2.05805,4064751.0
2006-06-20 23:36:00,2.05803,2.05805,2.058,2.058,5595314.0
2006-06-20 23:40:00,2.05792,2.05794,2.05775,2.05782,2934993.0
2006-06-20 23:41:00,2.058,2.05825,2.058,2.05825,2292981.0
2006-06-20 23:42:00,2.0583,2.0583,2.0582,2.05826,2870789.0
2006-06-20 23:44:00,2.05829,2.05854,2.05829,2.05854,16701601.0
2006-06-20 23:45:00,2.05845,2.05845,2.05796,2.05811,9539679.0
2006-06-20 23:47:00,2.05792,2.05794,2.05768,2.05768,2801916.0
2006-06-20 23:48:00,2.05769,2.05781,2.05758,2.05781,3128588.0
2006-06-20 23:50:00,2.05787,2.05801,2.05777,2.05801,6834805.0
2006-06-20 23:51:00,2.05788,2.05788,2.05767,2.05773,8645580.0
2006-06-20 23:52:00,2.05778,2.05781,2.05778,2.0578,3233709.0
2006-06-20 23:54:00,2.05787,2.05795,2.05776,2.05792,21839837.0
2006-06-20 23:57:00,2.05801,2.05821,2.05801,2.05821,2899892.0
2006-06-20 23:58:00,2.05818,2.05818,2.05771,2.05792,1550113.0
2006-06-20 23:59:00,2.05802,2.05806,2.05788,2.05796,2831634.0
2006-06-21 00:00:00,2.0581,2.05829,2.0579,2.05814,15059168.0
2006-06-21 00:01:00,2.05843,2.05882,2.05843,2.05882,1817702.0
2006-06-21 00:02:00,2.05885,2.05908,2.05885,2.05908,426466.0
2006-06-21 00:06:00,2.05908,2.05916,2.05895,2.05908,10492032.0
2006-06-21 00:07:00,2.05906,2.05923,2.05906,2.05923,296206.0
2006-06-21 00:08:00,2.05916,2.05916,2.05905,2.05905,681121.0
2006-06-21 00:09:00,2.05885,2.05885,2.05853,2.05853,414026.0
2006-06-21 00:10:00,2.05842,2.05842,2.05811,2.05811,1851698.0
2006-06-21 00:11:00,2.05812,2.05823,2.05812,2.05823,11525623.0
2006-06-21 00:12:00,2.05824,2.05829,2.05816,2.05816,17094286.0
2006-06-21 00:14:00,2.05814,2.05826,2.05814,2.05826,2673947.0
2006-06-21 00:18:00,2.0583,2.05836,2.0583,2.05836,552976.0
2006-06-21 00:20:00,2.05831,2.05864,2.05831,2.05864,2483783.0
2006-06-21 00:25:00,2.05868,2.05917,2.05868,2.05917,1973028.0
2006-06-21 00:26:00,2.05917,2.05944,2.05917,2.05944,6637946.0
2006-06-21 00:27:00,2.05937,2.05942,2.05937,2.05942,468117.0
2006-06-21 00:30:00,2.05924,2.05966,2.05924,2.05966,4156374.0
2006-06-21 00:32:00,2.05965,2.05965,2.05944,2.05944,3998865.0
2006-06-21 00:33:00,2.05932,2.05936,2.05932,2.05932,6898237.0
2006-06-21 00:38:00,2.05915,2.0592,2.05914,2.05918,4176878.0
2006-06-21 00:39:00,2.05898,2.05918,2.05898,2.05918,16995319.0
2006-06-21 00:43:00,2.05921,2.05928,2.05916,2.05928,6429868.0
2006-06-21 00:45:00,2.05939,2.05939,2.05927,2.05927,1232489.0
2006-06-21 00:47:00,2.05927,2.05931,2.05914,2.05931,5705213.0
2006-06-21 00:48:00,2.05928,2.05928,2.05913,2.05921,14547954.0
2006-06-21 00:50:00,2.05923,2.05923,2.05915,2.05915,136719.0
2006-06-21 00:54:00,2.05928,2.05928,2.05904,2.05914,3816063.0
2006-06-21 00:55:00,2.05941,2.0596,2.05941,2.0596,5999280.0
2006-06-21 00:56:00,2.05962,2.05962,2.05913,2.05926,4512067.0
2006-06-21 00:58:00,2.05925,2.05925,2.05919,2.05919,8921648.0
2006-06-21 01:01:00,2.05929,2.05937,2.05915,2.05937,8274503.0
2006-06-21 01:04:00,2.05936,2.05943,2.05928,2.05928,530565.0
2006-06-21 01:06:00,2.05931,2.05941,2.05931,2.05932,751107.0
2006-06-21 01:07:00,2.0593,2.0593,2.05907,2.05916,3026535.0
2006-06-21 01:09:00,2.05925,2.05932,2.05916,2.05931,7024898.0
2006-06-21 01:10:00,2.05933,2.05946,2.05933,2.05946,4788881.0
2006-06-21 01:12:00,2.05948,2.05975,2.05935,2.05975,4207467.0
2006-06-21 01:14:00,2.05973,2.05973,2.0596,2.0596,748687.0
2006-06-21 01:15:00,2.0598,2.06019,2.0598,2.06019,3360334.0
2006-06-21 01:16:00,2.06022,2.06022,2.0601,2.06014,4162952.0
2006-06-21 01:17:00,2.06009,2.06027,2.06009,2.06027,2049053.0
2006-06-21 01:18:00,2.0603,2.06039,2.06021,2.06025,4760387.0
2006-06-21 01:19:00,2.06025,2.06025,2.06003,2.06014,2014737.0
2006-06-21 01:20:00,2.0602,2.0602,2.06011,2.06011,4448554.0
2006-06-21 01:21:00,2.06011,2.06011,2.0599,2.0599,3526187.0
2006-06-21 01:22:00,2.05996,2.06005,2.05978,2.06005,2112751.0
2006-06-21 01:25:00,2.06003,2.06012,2.06003,2.06004,4174649.0
2006-06-21 01:26:00,2.06011,2.06011,2.06001,2.06001,6826774.0
2006-06-21 01:27:00,2.05998,2.06001,2.05993,2.06001,2883313.0
2006-06-21 01:29:00,2.05992,2.06001,2.05992,2.05998,10235001.0
2006-06-21 01:30:00,2.05999,2.06008,2.05999,2.05999,4015559.0
2006-06-21 01:31:00,2.06003,2.06006,2.06003,2.06006,373441.0
2006-06-21 01:32:00,2.06013,2.06028,2.0601,2.06028,9921084.0
2006-06-21 01:33:00,2.06035,2.06037,2.0603,2.06037,6801768.0
2006-06-21 01:35:00,2.06047,2.06047,2.06031,2.06036,2081014.0
2006-06-21 01:36:00,2.0605,2.0605,2.06036,2.06036,1211784.0
2006-06-21 01:37:00,2.06031,2.06031,2.06017,2.06017,3201665.0
2006-06-21 01:38:00,2.06017,2.06017,2.05912,2.05912,2421528.0
2006-06-21 01:40:00,2.05905,2.05913,2.05904,2.05904,6172896.0
2006-06-21 01:41:00,2.05911,2.05917,2.05911,2.05915,1673261.0
2006-06-21 01:44:00,2.05918,2.05923,2.05918,2.05923,501668.0
2006-06-21 01:45:00,2.0592,2.05923,2.05915,2.05921,2119345.0
2006-06-21 01:46:00,2.05929,2.05939,2.05929,2.05939,1401058.0
2006-06-21 01:47:00,2.05947,2.0595,2.05933,2.0595,4517725.0
2006-06-21 01:48:00,2.05957,2.05964,2.05938,2.05938,771654.0
2006-06-21 01:49:00,2.05943,2.05945,2.05936,2.05939,2594165.0
2006-06-21 01:50:00,2.05944,2.05952,2.05933,2.05945,8513748.0
2006-06-21 01:53:00,2.05956,2.05958,2.05948,2.05948,4131368.0
2006-06-21 01:57:00,2.05941,2.0595,2.05933,2.05945,6207066.0
2006-06-21 01:58:00,2.05957,2.05957,2.05928,2.05947,1457467.0
2006-06-21 02:01:00,2.05925,2.05925,2.05888,2.05917,1600733.0
2006-06-21 02:02:00,2.05916,2.05929,2.05916,2.05926,1295121.0
2006-06-21 02:03:00,2.05921,2.05921,2.0588,2.0588,12543984.0
2006-06-21 02:04:00,2.05869,2.05869,2.05856,2.05856,446650.0
2006-06-21 02:05:00,2.05855,2.05873,2.05853,2.05853,9216586.0
2006-06-21 02:06:00,2.05875,2.05881,2.05872,2.05873,4576678.0
2006-06-21 02:07:00,2.05865,2.05878,2.05865,2.05878,4541604.0
2006-06-21 02:08:00,2.05882,2.05882,2.05872,2.0588,8327450.0
2006-06-21 02:09:00,2.05874,2.05885,2.05866,2.05873,8983588.0
2006-06-21 02:12:00,2.05863,2.05872,2.0585,2.05859,4452274.0
2006-06-21 02:13:00,2.05855,2.05855,2.05854,2.05854,1321004.0
2006-06-21 02:14:00,2.05849,2.05865,2.05844,2.05865,2203290.0
2006-06-21 02:16:00,2.05884,2.05891,2.05884,2.0589,1584076.0
2006-06-21 02:17:00,2.05887,2.05887,2.0587,2.0587,1115670.0
2006-06-21 02:21:00,2.05869,2.05877,2.05853,2.05877,909372.0
2006-06-21 02:23:00,2.05875,2.05897,2.05875,2.05897,5279269.0
2006-06-21 02:25:00,2.05889,2.05889,2.05846,2.05851,11993880.0
2006-06-21 02:26:00,2.0586,2.0589,2.0586,2.0589,1188490.0
2006-06-21 02:27:00,2.05891,2.05894,2.05891,2.05894,8658176.0
2006-06-21 02:29:00,2.05886,2.05893,2.05872,2.05872,3926812.0
2006-06-21 02:30:00,2.05871,2.05884,2.05868,2.05879,10127647.0
2006-06-21 02:31:00,2.05885,2.0592,2.05885,2.0592,1894504.0
2006-06-21 02:32:00,2.0593,2.0593,2.05922,2.05922,1180193.0
2006-06-21 02:33:00,2.05922,2.05922,2.05912,2.05917,6565467.0
2006-06-21 02:34:00,2.05915,2.05917,2.05912,2.05912,4242099.0
2006-06-21 02:36:00,2.05914,2.05922,2.05891,2.05891,13119809.0
2006-06-21 02:37:00,2.05904,2.05907,2.05877,2.05892,2324516.0
2006-06-21 02:38:00,2.05891,2.05935,2.05891,2.05932,1306346.0
2006-06-21 02:39:00,2.05911,2.05911,2.05892,2.05892,4077875.0
2006-06-21 02:40:00,2.05886,2.05895,2.0587,2.05892,2225981.0
2006-06-21 02:41:00,2.05896,2.05902,2.05881,2.0589,4943289.0
2006-06-21 02:43:00,2.0589,2.05895,2.0589,2.0589,4319760.0
2006-06-21 02:44:00,2.05881,2.05922,2.05878,2.05922,3356642.0
2006-06-21 02:45:00,2.05927,2.05939,2.05927,2.05939,3776462.0
2006-06-21 02:46:00,2.0593,2.05975,2.0593,2.05965,23629191.0
2006-06-21 02:47:00,2.05965,2.05965,2.05935,2.05946,3863606.0
2006-06-21 02:48:00,2.05927,2.05935,2.05912,2.05912,4665334.0
2006-06-21 02:52:00,2.05922,2.05926,2.05922,2.05926,525196.0
2006-06-21 02:54:00,2.05909,2.05909,2.05862,2.05881,5908837.0
2006-06-21 02:55:00,2.05868,2.05894,2.05868,2.0589,558488.0
2006-06-21 02:57:00,2.05904,2.05924,2.05892,2.05913,1810145.0
2006-06-21 02:58:00,2.05925,2.05925,2.05901,2.05909,3697378.0
2006-06-21 02:59:00,2.05905,2.05905,2.05882,2.05882,2546269.0
2006-06-21 03:00:00,2.05885,2.05885,2.0586,2.0586,13365163.0
2006-06-21 03:02:00,2.05861,2.05861,2.05859,2.05859,1925376.0
2006-06-21 03:03:00,2.05854,2.05863,2.05834,2.05863,4380649.0
2006-06-21 03:05:00,2.05861,2.05887,2.05857,2.05887,4344540.0
2006-06-21 03:06:00,2.05876,2.05876,2.05845,2.05845,544590.0
2006-06-21 03:07:00,2.05829,2.05829,2.05812,2.05812,425318.0
2006-06-21 03:08:00,2.05794,2.05806,2.05794,2.058,1806299.0
2006-06-21 03:09:00,2.05787,2.05803,2.05787,2.05803,132750.0
2006-06-21 03:10:00,2.05808,2.05808,2.05789,2.05789,5246102.0
2006-06-21 03:11:00,2.05787,2.05787,2.0577,2.05776,14461188.0
2006-06-21 03:12:00,2.05774,2.05774,2.05755,2.05765,5686447.0
2006-06-21 03:13:00,2.05768,2.05777,2.05768,2.05777,2172028.0
2006-06-21 03:14:00,2.0578,2.0578,2.05768,2.05768,288579.0
2006-06-21 03:15:00,2.05774,2.05782,2.05766,2.05782,4845636.0
2006-06-21 03:16:00,2.0578,2.05783,2.05773,2.05781,5846929.0
2006-06-21 03:17:00,2.05785,2.05809,2.05785,2.05809,1677835.0
2006-06-21 03:18:00,2.05796,2.05814,2.05636,2.05758,1336007.0
2006-06-21 03:19:00,2.05762,2.05828,2.05762,2.05828,12478709.0
2006-06-21 03:20:00,2.05824,2.05824,2.05798,2.05815,16498707.0
2006-06-21 03:21:00,2.0582,2.05853,2.0582,2.05853,15593578.0
2006-06-21 03:22:00,2.05829,2.05829,2.05805,2.05805,49596.0
2006-06-21 03:23:00,2.05801,2.05808,2.05789,2.05806,4216110.0
2006-06-21 03:24:00,2.05813,2.05823,2.05813,2.05823,3323835.0
2006-06-21 03:25:00,2.0582,2.05834,2.0582,2.05824,6730051.0
2006-06-21 03:26:00,2.05836,2.05836,2.05819,2.05819,7031126.0
2006-06-21 03:29:00,2.05828,2.05834,2.05802,2.05802,3111008.0
2006-06-21 03:31:00,2.05822,2.05838,2.05813,2.05838,2470104.0
2006-06-21 03:32:00,2.05832,2.05836,2.05832,2.05832,471464.0
2006-06-21 03:33:00,2.0584,2.0584,2.05831,2.05839,6646135.0
2006-06-21 03:34:00,2.05845,2.0585,2.05816,2.05816,1794477.0
2006-06-21 03:35:00,2.05803,2.05803,2.05777,2.05783,9034575.0
2006-06-21 03:36:00,2.05797,2.05815,2.0579,2.05815,2187089.0
2006-06-21 03:37:00,2.05805,2.05833,2.05805,2.05816,2951192.0
2006-06-21 03:38:00,2.05812,2.05812,2.05794,2.05794,25148855.0
2006-06-21 03:39:00,2.05796,2.05796,2.05768,2.05768,2395163.0
2006-06-21 03:41:00,2.05776,2.0578,2.05776,2.0578,583738.0
2006-06-21 03:43:00,2.0578,2.05809,2.0578,2.05809,1103966.0
2006-06-21 03:45:00,2.05812,2.05815,2.05811,2.05812,2969402.0
2006-06-21 03:46:00,2.05804,2.05804,2.05778,2.05793,2176861.0
2006-06-21 03:47:00,2.05801,2.05823,2.05801,2.05823,14574838.0
2006-06-21 03:48:00,2.05824,2.05824,2.0581,2.0581,11623258.0
2006-06-21 03:49:00,2.05814,2.05825,2.05796,2.05796,1882379.0
2006-06-21 03:50:00,2.05782,2.05782,2.05759,2.05759,425034.0
2006-06-21 03:52:00,2.05772,2.05772,2.05761,2.05761,286828.0
2006-06-21 03:53:00,2.05768,2.0577,2.0575,2.0576,10542637.0
2006-06-21 03:54:00,2.05719,2.05774,2.05719,2.05774,3242417.0
2006-06-21 03:55:00,2.05761,2.05776,2.05746,2.05776,7288148.0
2006-06-21 03:56:00,2.05785,2.05805,2.05785,2.05805,39496521.0
2006-06-21 03:57:00,2.05796,2.05849,2.05772,2.05849,48873846.0
2006-06-21 03:58:00,2.05843,2.05843,2.05823,2.05832,1868718.0
2006-06-21 03:59:00,2.05818,2.05822,2.05778,2.05801,15850087.0
2006-06-21 04:00:00,2.05777,2.05789,2.05772,2.05779,2814187.0
2006-06-21 04:01:00,2.05776,2.05787,2.05767,2.05787,1566088.0
2006-06-21 04:02:00,2.05798,2.05803,2.0579,2.0579,3422543.0
2006-06-21 04:03:00,2.05795,2.058,2.05789,2.05796,2625745.0
2006-06-21 04:04:00,2.05789,2.05799,2.05783,2.05797,5995975.0
2006-06-21 04:05:00,2.05824,2.05871,2.05824,2.05871,22213016.0
2006-06-21 04:06:00,2.05867,2.05867,2.05849,2.05849,1261548.0
2006-06-21 04:07:00,2.05848,2.05885,2.05848,2.05885,3173413.0
2006-06-21 04:08:00,2.05887,2.05889,2.05874,2.05889,8394582.0
2006-06-21 04:09:00,2.05894,2.05894,2.05837,2.05837,6837535.0
2006-06-21 04:10:00,2.0582,2.0582,2.05797,2.05801,1263400.0
2006-06-21 04:11:00,2.05815,2.05863,2.05812,2.05863,3107149.0
2006-06-21 04:12:00,2.05863,2.05863,2.05843,2.05851,2858807.0
2006-06-21 04:13:00,2.05871,2.05897,2.05871,2.05897,1703218.0
2006-06-21 04:14:00,2.05894,2.05894,2.05851,2.05851,8884863.0
2006-06-21 04:15:00,2.05846,2.05867,2.05843,2.05854,20985250.0
2006-06-21 04:16:00,2.05845,2.05845,2.05823,2.05823,4150088.0
2006-06-21 04:17:00,2.05823,2.05825,2.05812,2.05812,2839835.0
2006-06-21 04:18:00,2.05807,2.05821,2.05801,2.05815,2516995.0
2006-06-21 04:19:00,2.05805,2.05838,2.05805,2.05838,2931475.0
2006-06-21 04:20:00,2.05841,2.05841,2.05828,2.05838,834793.0
2006-06-21 04:21:00,2.05846,2.05846,2.0583,2.0584,3782938.0
2006-06-21 04:22:00,2.0583,2.05854,2.05826,2.05826,2614466.0
2006-06-21 04:23:00,2.05829,2.0583,2.05828,2.05829,6094451.0
2006-06-21 04:24:00,2.05826,2.05833,2.05823,2.05832,4062562.0
2006-06-21 04:25:00,2.05827,2.05832,2.05784,2.05824,6885752.0
2006-06-21 04:26:00,2.05817,2.05822,2.05809,2.05809,9737477.0
2006-06-21 04:27:00,2.05828,2.05844,2.05819,2.05844,3798833.0
2006-06-21 04:28:00,2.05835,2.05855,2.05835,2.05855,8598973.0
2006-06-21 04:29:00,2.05852,2.0586,2.05852,2.0586,929140.0
2006-06-21 04:30:00,2.05864,2.05867,2.05861,2.05861,1045560.0
2006-06-21 04:31:00,2.05851,2.05868,2.0585,2.05858,3532060.0
2006-06-21 04:33:00,2.05884,2.05892,2.05884,2.05892,976013.0
2006-06-21 04:34:00,2.05881,2.05884,2.05864,2.05868,386235.0
2006-06-21 04:35:00,2.05869,2.05869,2.05863,2.05863,368926.0
2006-06-21 04:36:00,2.05854,2.05878,2.05854,2.05857,1727568.0
2006-06-21 04:37:00,2.05848,2.0587,2.05848,2.0587,6678470.0
2006-06-21 04:38:00,2.0588,2.05893,2.0588,2.05881,4702972.0
2006-06-21 04:39:00,2.05884,2.05884,2.05876,2.0588,1783385.0
2006-06-21 04:40:00,2.05878,2.05892,2.05878,2.0588,4253389.0
2006-06-21 04:41:00,2.05884,2.05884,2.05869,2.05869,1432530.0
2006-06-21 04:42:00,2.05875,2.05883,2.05875,2.05883,1701020.0
2006-06-21 04:43:00,2.05886,2.05892,2.05874,2.05892,1984487.0
2006-06-21 04:44:00,2.05892,2.05903,2.05886,2.05903,6302980.0
2006-06-21 04:45:00,2.05922,2.05943,2.05922,2.05943,761074.0
2006-06-21 04:46:00,2.05942,2.05942,2.05939,2.05939,4977582.0
2006-06-21 04:47:00,2.05934,2.05962,2.05934,2.05952,3058149.0
2006-06-21 04:48:00,2.05955,2.05955,2.05895,2.05921,8463779.0
2006-06-21 04:49:00,2.05893,2.05901,2.05879,2.05901,3372709.0
2006-06-21 04:50:00,2.05909,2.05923,2.05908,2.05923,1218196.0
2006-06-21 04:51:00,2.0593,2.0593,2.05913,2.05913,957069.0
2006-06-21 04:52:00,2.05913,2.05922,2.05913,2.05919,3077752.0
2006-06-21 04:53:00,2.05929,2.05935,2.0592,2.05931,2031970.0
2006-06-21 04:54:00,2.05915,2.0592,2.05915,2.0592,833582.0
2006-06-21 04:55:00,2.05927,2.05927,2.05913,2.05925,1442963.0
2006-06-21 04:56:00,2.0591,2.05931,2.0591,2.05918,3885179.0
2006-06-21 04:57:00,2.05937,2.05972,2.05937,2.05972,10280686.0
2006-06-21 04:58:00,2.05954,2.05954,2.05938,2.05938,620689.0
2006-06-21 05:00:00,2.05937,2.0595,2.05937,2.0595,6484747.0
2006-06-21 05:01:00,2.05938,2.05938,2.05902,2.05914,571003.0
2006-06-21 05:02:00,2.05914,2.05952,2.05914,2.05952,10067316.0
2006-06-21 05:03:00,2.05954,2.05955,2.0594,2.05945,1612863.0
2006-06-21 05:04:00,2.05929,2.05929,2.05882,2.05882,6624740.0
2006-06-21 05:05:00,2.05889,2.05889,2.05875,2.05875,735248.0
2006-06-21 05:06:00,2.05832,2.05884,2.05832,2.05854,15351979.0
2006-06-21 05:07:00,2.05864,2.05864,2.05843,2.05843,1384142.0
2006-06-21 05:08:00,2.05836,2.05836,2.05817,2.05831,5098868.0
2006-06-21 05:09:00,2.05826,2.05834,2.05817,2.05817,4765847.0
2006-06-21 05:10:00,2.05793,2.05844,2.05793,2.05834,11765383.0
2006-06-21 05:11:00,2.05835,2.0586,2.05835,2.05857,615886.0
2006-06-21 05:12:00,2.05859,2.05859,2.05851,2.05851,2102200.0
2006-06-21 05:13:00,2.05851,2.05851,2.05827,2.05827,10873284.0
2006-06-21 05:14:00,2.05804,2.05804,2.05765,2.05765,817046.0
2006-06-21 05:15:00,2.0577,2.0577,2.05761,2.0577,969051.0
2006-06-21 05:16:00,2.0577,2.05797,2.0577,2.05797,45223.0
2006-06-21 05:17:00,2.05796,2.05822,2.05796,2.05822,5701188.0
2006-06-21 05:18:00,2.05811,2.05811,2.05789,2.05789,617713.0
2006-06-21 05:19:00,2.05777,2.05795,2.05777,2.05795,2486166.0
2006-06-21 05:20:00,2.05783,2.05798,2.05783,2.05793,3533553.0
2006-06-21 05:21:00,2.05801,2.05816,2.05788,2.05804,8885274.0
2006-06-21 05:22:00,2.05809,2.05817,2.05809,2.05817,3701908.0
2006-06-21 05:23:00,2.05814,2.05857,2.05814,2.05857,1146276.0
2006-06-21 05:24:00,2.05861,2.05861,2.05848,2.0585,14208760.0
2006-06-21 05:25:00,2.05846,2.05846,2.05817,2.05824,714533.0
2006-06-21 05:26:00,2.05825,2.0583,2.05821,2.05821,9421478.0
2006-06-21 05:27:00,2.0582,2.05845,2.0582,2.05845,2447336.0
2006-06-21 05:30:00,2.05843,2.0585,2.05823,2.05823,2109837.0
2006-06-21 05:32:00,2.0583,2.05833,2.05826,2.05826,1575318.0
2006-06-21 05:33:00,2.05838,2.05855,2.05838,2.05855,1591144.0
2006-06-21 05:36:00,2.05857,2.05857,2.05828,2.05832,1812908.0
2006-06-21 05:37:00,2.05837,2.05843,2.05798,2.05842,6980268.0
2006-06-21 05:38:00,2.05834,2.05837,2.05825,2.05837,380012.0
2006-06-21 05:39:00,2.05843,2.05873,2.05843,2.05873,3565487.0
2006-06-21 05:41:00,2.05873,2.05873,2.05841,2.05857,2496308.0
2006-06-21 05:44:00,2.05868,2.05876,2.05856,2.05859,3996788.0
2006-06-21 05:45:00,2.05873,2.05904,2.05866,2.05904,2335831.0
2006-06-21 05:46:00,2.05913,2.05927,2.05873,2.05927,9527424.0
2006-06-21 05:47:00,2.05907,2.05921,2.05903,2.05903,2199225.0
2006-06-21 05:48:00,2.05906,2.05906,2.05853,2.05859,4246523.0
2006-06-21 05:57:00,2.05867,2.05869,2.05854,2.05869,6381075.0
2006-06-21 05:58:00,2.05869,2.05869,2.05866,2.05868,1871959.0
2006-06-21 05:59:00,2.05864,2.05864,2.05845,2.05851,6168995.0
2006-06-21 06:01:00,2.05842,2.05846,2.05833,2.05837,4237284.0
2006-06-21 06:02:00,2.05838,2.05855,2.05836,2.05836,934253.0
2006-06-21 06:03:00,2.05835,2.05835,2.05817,2.05819,12452481.0
2006-06-21 06:04:00,2.05824,2.05851,2.05824,2.05851,9774575.0
2006-06-21 06:05:00,2.05842,2.05855,2.05842,2.0585,2801199.0
2006-06-21 06:06:00,2.0586,2.05869,2.0586,2.05869,8921734.0
2006-06-21 06:07:00,2.05867,2.05877,2.0586,2.05877,6137715.0
2006-06-21 06:08:00,2.05882,2.05887,2.0587,2.05886,10363326.0
2006-06-21 06:10:00,2.05885,2.05892,2.05881,2.05892,5469694.0
2006-06-21 06:11:00,2.05896,2.05911,2.05896,2.05911,1427934.0
2006-06-21 06:12:00,2.05898,2.0592,2.05898,2.05917,3538848.0
2006-06-21 06:13:00,2.05904,2.05904,2.05862,2.05862,431638.0
2006-06-21 06:14:00,2.0584,2.05849,2.05834,2.05845,14042001.0
2006-06-21 06:15:00,2.05836,2.05852,2.05836,2.05852,7026257.0
2006-06-21 06:16:00,2.05845,2.05857,2.05845,2.05849,10085023.0
2006-06-21 06:17:00,2.05841,2.05858,2.05831,2.05858,10359871.0
2006-06-21 06:18:00,2.05869,2.05884,2.05869,2.05884,1409624.0
2006-06-21 06:19:00,2.05887,2.05893,2.05878,2.05886,6506778.0
2006-06-21 06:20:00,2.05879,2.05888,2.05874,2.05888,3360714.0
2006-06-21 06:22:00,2.05891,2.05893,2.05868,2.05868,6933829.0
2006-06-21 06:23:00,2.0588,2.0588,2.0587,2.0587,1695256.0
2006-06-21 06:24:00,2.05871,2.05871,2.05827,2.05827,3235079.0
2006-06-21 06:25:00,2.05816,2.05816,2.05782,2.05782,661767.0
2006-06-21 06:26:00,2.05781,2.05807,2.05781,2.05807,1273414.0
2006-06-21 06:27:00,2.05817,2.05842,2.05817,2.0582,2449982.0
2006-06-21 06:28:00,2.05814,2.05814,2.05794,2.05801,15554430.0
2006-06-21 06:29:00,2.05816,2.05816,2.05803,2.05809,7571715.0
2006-06-21 06:30:00,2.05814,2.05838,2.0578,2.05837,5083923.0
2006-06-21 06:31:00,2.0584,2.05856,2.0584,2.05856,1857938.0
2006-06-21 06:32:00,2.0585,2.0585,2.0581,2.05812,2611803.0
2006-06-21 06:33:00,2.05815,2.05817,2.05811,2.05817,3600538.0
2006-06-21 06:35:00,2.05825,2.05836,2.05823,2.05836,2992109.0
2006-06-21 06:36:00,2.05857,2.05859,2.05847,2.05853,1065030.0
2006-06-21 06:37:00,2.05861,2.05861,2.05854,2.05854,4299309.0
2006-06-21 06:38:00,2.05865,2.05869,2.05865,2.05869,1800737.0
2006-06-21 06:39:00,2.05871,2.05877,2.05869,2.05877,4057522.0
2006-06-21 06:40:00,2.05882,2.05896,2.05877,2.05892,5807532.0
2006-06-21 06:41:00,2.05902,2.05902,2.05857,2.05857,2629601.0
2006-06-21 06:42:00,2.05851,2.05851,2.0583,2.0583,16255838.0
2006-06-21 06:43:00,2.05835,2.05849,2.05833,2.05849,7523347.0
2006-06-21 06:44:00,2.0585,2.0585,2.05839,2.05841,4701689.0
2006-06-21 06:45:00,2.05842,2.05845,2.05842,2.05843,4164298.0
2006-06-21 06:46:00,2.0584,2.05849,2.05836,2.05849,1329555.0
2006-06-21 06:47:00,2.05835,2.05835,2.05817,2.05817,19839361.0
2006-06-21 06:48:00,2.05828,2.05828,2.0581,2.0581,1406288.0
2006-06-21 06:49:00,2.0583,2.05843,2.0583,2.05843,2251783.0
2006-06-21 06:50:00,2.05832,2.05858,2.05831,2.05858,2737320.0
2006-06-21 06:51:00,2.05861,2.05887,2.05861,2.05887,5838950.0
2006-06-21 06:53:00,2.05865,2.05865,2.058,2.05847,7279625.0
2006-06-21 06:54:00,2.05851,2.05875,2.05851,2.05875,1634336.0
2006-06-21 06:55:00,2.05884,2.0592,2.05884,2.0592,3712714.0
2006-06-21 06:56:00,2.05893,2.05893,2.0588,2.0588,12431879.0
2006-06-21 06:57:00,2.05866,2.05866,2.05842,2.05842,430288.0
2006-06-21 06:58:00,2.0585,2.05864,2.0585,2.05864,3241106.0
2006-06-21 06:59:00,2.0587,2.05871,2.05852,2.05852,1692619.0
2006-06-21 07:01:00,2.05859,2.05859,2.05856,2.05856,115436.0
2006-06-21 07:02:00,2.05847,2.05865,2.05847,2.05865,2116270.0
2006-06-21 07:03:00,2.05858,2.05872,2.05858,2.05867,6880072.0
2006-06-21 07:04:00,2.05855,2.0588,2.05855,2.0588,3628119.0
2006-06-21 07:05:00,2.05881,2.05886,2.05881,2.05886,14462461.0
2006-06-21 07:06:00,2.05888,2.05893,2.05869,2.05869,814947.0
2006-06-21 07:07:00,2.05864,2.05864,2.05845,2.0585,10780163.0
2006-06-21 07:08:00,2.05847,2.05847,2.05836,2.05838,7557256.0
2006-06-21 07:09:00,2.05821,2.05857,2.05821,2.05857,4796290.0
2006-06-21 07:11:00,2.05861,2.05878,2.05857,2.05878,8813908.0
2006-06-21 07:12:00,2.05896,2.05896,2.0586,2.0586,3111736.0
2006-06-21 07:13:00,2.05841,2.05855,2.05834,2.05855,5322875.0
2006-06-21 07:17:00,2.05866,2.05878,2.05866,2.05874,4346034.0
2006-06-21 07:18:00,2.0588,2.0588,2.05873,2.05873,2474921.0
2006-06-21 07:19:00,2.05861,2.05886,2.05861,2.05867,4732030.0
2006-06-21 07:20:00,2.05864,2.05882,2.05852,2.05882,4472579.0
2006-06-21 07:22:00,2.05891,2.05891,2.05882,2.05882,3254671.0
2006-06-21 07:23:00,2.05899,2.05905,2.05889,2.05905,2987277.0
2006-06-21 07:24:00,2.05909,2.05909,2.05897,2.05897,17366172.0
2006-06-21 07:25:00,2.05905,2.05906,2.05896,2.05896,5918783.0
2006-06-21 07:26:00,2.05896,2.05898,2.05874,2.05898,2428324.0
2006-06-21 07:27:00,2.05906,2.05907,2.059,2.05905,3175103.0
2006-06-21 07:28:00,2.05891,2.05891,2.05876,2.0588,6278494.0
2006-06-21 07:29:00,2.05872,2.05881,2.05859,2.05881,8626557.0
2006-06-21 07:30:00,2.05879,2.05879,2.05851,2.05851,1712646.0
2006-06-21 07:32:00,2.05868,2.05873,2.05868,2.05873,50468.0
2006-06-21 07:33:00,2.0587,2.0587,2.05858,2.05861,442190.0
2006-06-21 07:34:00,2.05872,2.05884,2.05872,2.05877,5387090.0
2006-06-21 07:35:00,2.0587,2.0587,2.05848,2.05858,1331843.0
2006-06-21 07:37:00,2.05852,2.05852,2.05838,2.05838,9530332.0
2006-06-21 07:38:00,2.05843,2.05873,2.05843,2.05866,3151059.0
2006-06-21 07:39:00,2.05865,2.05876,2.05864,2.05873,4655742.0
2006-06-21 07:40:00,2.0587,2.05875,2.05868,2.05868,1970330.0
2006-06-21 07:42:00,2.05857,2.05865,2.0585,2.05851,1145393.0
2006-06-21 07:43:00,2.05841,2.05841,2.05811,2.05828,14596388.0
2006-06-21 07:44:00,2.05828,2.05833,2.05817,2.05833,269993.0
2006-06-21 07:45:00,2.05838,2.05851,2.05836,2.05851,999421.0
2006-06-21 07:46:00,2.05851,2.05851,2.05828,2.05847,14663304.0
2006-06-21 07:47:00,2.05853,2.05863,2.05853,2.05863,1084442.0
2006-06-21 07:48:00,2.05867,2.05867,2.05841,2.05841,4299290.0
2006-06-21 07:49:00,2.05818,2.0583,2.05818,2.05827,1400206.0
2006-06-21 07:52:00,2.05828,2.05828,2.05806,2.05806,561774.0
2006-06-21 07:54:00,2.05828,2.05833,2.05806,2.05806,2610311.0
2006-06-21 07:56:00,2.05799,2.05799,2.05743,2.05743,8386579.0
2006-06-21 07:57:00,2.05738,2.05748,2.05738,2.05748,1284241.0
2006-06-21 07:58:00,2.05744,2.05744,2.05729,2.05737,13383194.0
2006-06-21 07:59:00,2.05747,2.05747,2.05733,2.05733,1300145.0
2006-06-21 08:00:00,2.05743,2.05755,2.05742,2.05745,1196004.0
2006-06-21 08:01:00,2.0575,2.05754,2.05739,2.05744,2657626.0
2006-06-21 08:02:00,2.05757,2.05772,2.05757,2.05772,2409291.0
2006-06-21 08:03:00,2.05762,2.05785,2.05762,2.05785,169605.0
2006-06-21 08:04:00,2.05785,2.05785,2.05756,2.05756,969787.0
2006-06-21 08:05:00,2.0574,2.0574,2.05718,2.05718,366376.0
2006-06-21 08:06:00,2.0571,2.0571,2.05677,2.05677,12486597.0
2006-06-21 08:07:00,2.0567,2.05679,2.05657,2.05657,3547778.0
2006-06-21 08:08:00,2.05668,2.05678,2.05668,2.05669,3349362.0
2006-06-21 08:09:00,2.05667,2.05685,2.05664,2.05685,6065910.0
2006-06-21 08:10:00,2.05682,2.05701,2.05674,2.05701,13480595.0
2006-06-21 08:11:00,2.05714,2.05745,2.05714,2.05722,23272934.0
2006-06-21 08:12:00,2.05716,2.05716,2.05698,2.05698,1805507.0
2006-06-21 08:13:00,2.05691,2.05691,2.05668,2.05668,4461484.0
2006-06-21 08:14:00,2.05662,2.05662,2.05624,2.05624,16154837.0
2006-06-21 08:15:00,2.0562,2.0562,2.0561,2.0561,4283078.0
2006-06-21 08:16:00,2.05609,2.05609,2.05596,2.05605,7023112.0
2006-06-21 08:17:00,2.05597,2.0561,2.05595,2.0561,1394024.0
2006-06-21 08:18:00,2.05616,2.05634,2.05609,2.05634,2816597.0
2006-06-21 08:19:00,2.05629,2.05637,2.05613,2.05613,2665712.0
2006-06-21 08:20:00,2.05614,2.05633,2.05614,2.05633,11795121.0
2006-06-21 08:21:00,2.05626,2.05628,2.05614,2.05623,2773712.0
2006-06-21 08:22:00,2.05645,2.05656,2.05645,2.05647,6657771.0
2006-06-21 08:23:00,2.05636,2.05643,2.05635,2.05643,1974117.0
2006-06-21 08:24:00,2.05643,2.05674,2.05643,2.05674,1595359.0
2006-06-21 08:25:00,2.05649,2.05661,2.05648,2.0565,2028706.0
2006-06-21 08:26:00,2.05657,2.05685,2.05657,2.05685,3107507.0
2006-06-21 08:27:00,2.05679,2.05679,2.05657,2.05676,5526079.0
2006-06-21 08:28:00,2.05676,2.0571,2.05676,2.0571,26834979.0
2006-06-21 08:31:00,2.05697,2.05697,2.05671,2.05671,549428.0
2006-06-21 08:32:00,2.05671,2.05685,2.0566,2.05668,6547096.0
2006-06-21 08:33:00,2.05655,2.05671,2.05655,2.05659,4809042.0
2006-06-21 08:34:00,2.05664,2.05664,2.05644,2.05653,11401878.0
2006-06-21 08:35:00,2.05619,2.05683,2.05619,2.05683,7939555.0
2006-06-21 08:36:00,2.05686,2.05721,2.05686,2.05721,832035.0
2006-06-21 08:38:00,2.05719,2.05719,2.0569,2.05694,2269701.0
2006-06-21 08:39:00,2.05679,2.05685,2.05674,2.05674,3637086.0
2006-06-21 08:40:00,2.05654,2.05667,2.05635,2.05663,2320820.0
2006-06-21 08:41:00,2.05674,2.05691,2.05674,2.05686,4179441.0
2006-06-21 08:42:00,2.05689,2.05694,2.05689,2.05694,4928290.0
2006-06-21 08:43:00,2.05686,2.05686,2.05675,2.05675,111048.0
2006-06-21 08:45:00,2.05662,2.05662,2.05651,2.05654,451970.0
2006-06-21 08:46:00,2.05606,2.05653,2.05606,2.05653,8169387.0
2006-06-21 08:48:00,2.05662,2.05688,2.0565,2.05679,29791371.0
2006-06-21 08:49:00,2.05703,2.05703,2.05666,2.05666,4034068.0
2006-06-21 08:51:00,2.05666,2.05666,2.05657,2.05657,594559.0
2006-06-21 08:52:00,2.05657,2.05657,2.05627,2.05627,5927129.0
2006-06-21 08:53:00,2.05625,2.05634,2.05601,2.05601,35103136.0
2006-06-21 08:54:00,2.05584,2.05584,2.05534,2.05535,3034668.0
2006-06-21 08:55:00,2.05537,2.05564,2.05534,2.05564,1775840.0
2006-06-21 08:56:00,2.05563,2.05579,2.05557,2.05562,14058479.0
2006-06-21 08:57:00,2.05569,2.05569,2.05552,2.05552,2949436.0
2006-06-21 08:58:00,2.05549,2.05567,2.05549,2.05567,2056487.0
2006-06-21 08:59:00,2.05559,2.05567,2.05542,2.05544,2667477.0
2006-06-21 09:00:00,2.05528,2.05528,2.05507,2.0551,8656280.0
2006-06-21 09:01:00,2.05508,2.05518,2.05508,2.05516,3297402.0
2006-06-21 09:02:00,2.05501,2.05501,2.05479,2.05488,4228893.0
2006-06-21 09:03:00,2.05488,2.05488,2.05409,2.05409,4075307.0
2006-06-21 09:04:00,2.05398,2.05426,2.05398,2.05426,9218562.0
2006-06-21 09:05:00,2.05442,2.05442,2.05438,2.05438,382021.0
2006-06-21 09:06:00,2.05423,2.05423,2.05389,2.05389,461588.0
2006-06-21 09:07:00,2.05389,2.05401,2.05382,2.05388,3418731.0
2006-06-21 09:08:00,2.0539,2.05415,2.0539,2.05408,4249359.0
2006-06-21 09:09:00,2.05408,2.05424,2.05408,2.05416,7821068.0
2006-06-21 09:10:00,2.05411,2.05417,2.05409,2.05416,4931259.0
2006-06-21 09:11:00,2.05429,2.05431,2.0542,2.0543,2290726.0
2006-06-21 09:12:00,2.05433,2.05446,2.05427,2.05432,1809584.0
2006-06-21 09:13:00,2.05444,2.05451,2.05444,2.05448,4119583.0
2006-06-21 09:14:00,2.05437,2.05437,2.05418,2.05433,6001729.0
2006-06-21 09:15:00,2.05426,2.05426,2.054,2.054,7497199.0
2006-06-21 09:16:00,2.05394,2.05394,2.05382,2.05383,5500488.0
2006-06-21 09:17:00,2.05396,2.05397,2.05391,2.05391,1285862.0
2006-06-21 09:18:00,2.05386,2.05386,2.0534,2.0534,1715468.0
2006-06-21 09:19:00,2.05338,2.05374,2.05338,2.05374,1147596.0
2006-06-21 09:20:00,2.05375,2.05402,2.05375,2.05401,4843728.0
2006-06-21 09:21:00,2.05355,2.05399,2.05355,2.05383,23148771.0
2006-06-21 09:22:00,2.0538,2.05387,2.05242,2.05379,19284989.0
2006-06-21 09:23:00,2.05374,2.05374,2.05354,2.05369,3252105.0
2006-06-21 09:24:00,2.05381,2.05389,2.0538,2.05389,4647764.0
2006-06-21 09:25:00,2.0539,2.05393,2.05374,2.05374,614815.0
2006-06-21 09:26:00,2.05384,2.05413,2.05384,2.05413,331592.0
2006-06-21 09:27:00,2.05405,2.05427,2.05392,2.05427,4383278.0
2006-06-21 09:28:00,2.05374,2.05433,2.05374,2.05433,12448201.0
2006-06-21 09:29:00,2.05449,2.05457,2.05439,2.05439,4020299.0
2006-06-21 09:30:00,2.05454,2.05461,2.05446,2.0545,2464618.0
2006-06-21 09:31:00,2.05451,2.05475,2.05451,2.05467,3085475.0
2006-06-21 09:32:00,2.05461,2.05461,2.05431,2.0544,9135629.0
2006-06-21 09:33:00,2.05438,2.05449,2.05438,2.05443,2720669.0
2006-06-21 09:34:00,2.05452,2.05452,2.05423,2.05424,7324747.0
2006-06-21 09:35:00,2.05416,2.05416,2.05384,2.05384,10048437.0
2006-06-21 09:36:00,2.05393,2.05393,2.05362,2.05365,1979796.0
2006-06-21 09:37:00,2.05381,2.05393,2.05381,2.05393,6853436.0
2006-06-21 09:39:00,2.05401,2.05418,2.05401,2.05418,3760088.0
2006-06-21 09:40:00,2.05425,2.05445,2.05423,2.05445,601611.0
2006-06-21 09:41:00,2.05445,2.05445,2.05416,2.05426,1069339.0
2006-06-21 09:42:00,2.05425,2.05426,2.05406,2.05406,1583321.0
2006-06-21 09:43:00,2.05418,2.05418,2.05385,2.0539,6656750.0
2006-06-21 09:44:00,2.0539,2.054,2.05353,2.05399,9776883.0
2006-06-21 09:45:00,2.05402,2.0541,2.05386,2.0541,14646465.0
2006-06-21 09:46:00,2.05423,2.05443,2.05421,2.05443,4657593.0
2006-06-21 09:47:00,2.05444,2.05444,2.05411,2.05411,3474023.0
2006-06-21 09:48:00,2.05384,2.05384,2.05338,2.05364,3234529.0
2006-06-21 09:49:00,2.05376,2.0539,2.05376,2.05378,533334.0
2006-06-21 09:50:00,2.05368,2.05387,2.05368,2.05385,4996558.0
2006-06-21 09:51:00,2.05376,2.05391,2.0537,2.05391,967003.0
2006-06-21 09:52:00,2.05392,2.054,2.0539,2.054,1233396.0
2006-06-21 09:53:00,2.05393,2.05393,2.0538,2.05392,6565053.0
2006-06-21 09:54:00,2.05407,2.05447,2.05407,2.05447,3539061.0
2006-06-21 09:55:00,2.05463,2.05491,2.05463,2.05473,8230492.0
2006-06-21 09:56:00,2.05474,2.05486,2.05474,2.05486,4156637.0
2006-06-21 09:57:00,2.05521,2.05543,2.05521,2.05533,11805717.0
2006-06-21 09:58:00,2.05511,2.05535,2.05511,2.05529,14861939.0
2006-06-21 09:59:00,2.05523,2.05533,2.05519,2.05527,6870417.0
2006-06-21 10:00:00,2.05525,2.05525,2.05467,2.05467,8956850.0
2006-06-21 10:01:00,2.05505,2.05505,2.0547,2.05482,8049901.0
2006-06-21 10:02:00,2.05496,2.05496,2.0548,2.0548,2646563.0
2006-06-21 10:03:00,2.05495,2.05527,2.05495,2.05515,11985741.0
2006-06-21 10:04:00,2.05516,2.05519,2.05492,2.05492,1043015.0
2006-06-21 10:05:00,2.05505,2.0553,2.05491,2.0553,1394992.0
2006-06-21 10:06:00,2.05555,2.05611,2.05555,2.05611,1713364.0
2006-06-21 10:07:00,2.05608,2.05625,2.05604,2.05619,2964170.0
2006-06-21 10:08:00,2.05618,2.05619,2.05611,2.05611,3386377.0
2006-06-21 10:09:00,2.0559,2.05607,2.05569,2.05607,9827999.0
2006-06-21 10:10:00,2.0561,2.05625,2.0561,2.05611,2663098.0
2006-06-21 10:11:00,2.0561,2.05614,2.05599,2.05611,10083576.0
2006-06-21 10:12:00,2.056,2.056,2.05577,2.0558,2945329.0
2006-06-21 10:13:00,2.05585,2.05585,2.05562,2.05567,2511163.0
2006-06-21 10:14:00,2.05572,2.05598,2.05572,2.05598,994839.0
2006-06-21 10:15:00,2.05605,2.05605,2.05588,2.05588,6215848.0
2006-06-21 10:16:00,2.05579,2.05597,2.05579,2.05597,1574340.0
2006-06-21 10:17:00,2.05573,2.05573,2.0549,2.0549,8377225.0
2006-06-21 10:18:00,2.05483,2.05494,2.05483,2.05494,562865.0
2006-06-21 10:19:00,2.05486,2.05486,2.05453,2.05464,4307947.0
2006-06-21 10:20:00,2.05456,2.0549,2.05456,2.0549,2887343.0
2006-06-21 10:21:00,2.05492,2.05492,2.05467,2.05483,6834878.0
2006-06-21 10:22:00,2.05493,2.05513,2.05493,2.05506,1011783.0
2006-06-21 10:23:00,2.05495,2.05495,2.05461,2.05461,1684614.0
2006-06-21 10:24:00,2.05452,2.05452,2.05431,2.05442,2748765.0
2006-06-21 10:25:00,2.05441,2.05447,2.05422,2.05435,19748371.0
2006-06-21 10:26:00,2.0544,2.05468,2.0544,2.05468,1308464.0
2006-06-21 10:27:00,2.05479,2.05479,2.05448,2.05474,4148891.0
2006-06-21 10:28:00,2.0547,2.05489,2.0547,2.0548,4265727.0
2006-06-21 10:29:00,2.05483,2.05485,2.05462,2.05462,1908358.0
2006-06-21 10:30:00,2.05448,2.05448,2.05412,2.05412,295492.0
2006-06-21 10:31:00,2.05404,2.05404,2.05361,2.05363,1929318.0
2006-06-21 10:32:00,2.0535,2.0535,2.05271,2.05271,2192827.0
2006-06-21 10:33:00,2.05273,2.05297,2.05273,2.05297,2007412.0
2006-06-21 10:34:00,2.05301,2.05307,2.05291,2.05295,12049501.0
2006-06-21 10:35:00,2.05286,2.05286,2.05244,2.05244,4178852.0
2006-06-21 10:36:00,2.05265,2.05294,2.05265,2.05287,3358045.0
2006-06-21 10:37:00,2.05304,2.05325,2.05304,2.05325,9625281.0
2006-06-21 10:38:00,2.05332,2.05342,2.05325,2.05325,9579095.0
2006-06-21 10:39:00,2.05294,2.05294,2.05263,2.05272,15534503.0
2006-06-21 10:40:00,2.05266,2.05333,2.05266,2.05333,6175656.0
2006-06-21 10:41:00,2.05338,2.05338,2.0533,2.0533,2687706.0
2006-06-21 10:42:00,2.05324,2.05324,2.0529,2.05295,842517.0
2006-06-21 10:43:00,2.05332,2.05363,2.05332,2.05362,7447235.0
2006-06-21 10:44:00,2.05373,2.05373,2.05354,2.05361,15161459.0
2006-06-21 10:45:00,2.05351,2.05363,2.05322,2.05322,15936727.0
2006-06-21 10:46:00,2.0532,2.0532,2.05278,2.05278,3679306.0
2006-06-21 10:47:00,2.05275,2.05281,2.05242,2.05242,8404215.0
2006-06-21 10:48:00,2.05256,2.05307,2.05256,2.05307,674900.0
2006-06-21 10:49:00,2.05299,2.05299,2.05276,2.05281,5894798.0
2006-06-21 10:50:00,2.05272,2.05272,2.05236,2.05257,4986725.0
2006-06-21 10:51:00,2.05245,2.05263,2.05245,2.05254,6661562.0
2006-06-21 10:52:00,2.0525,2.05266,2.0525,2.05266,8166894.0
2006-06-21 10:53:00,2.05265,2.05275,2.05251,2.05253,4576830.0
2006-06-21 10:54:00,2.0525,2.05263,2.0522,2.05262,5056670.0
2006-06-21 10:55:00,2.0527,2.05277,2.05256,2.05277,1894155.0
2006-06-21 10:56:00,2.05265,2.05265,2.05201,2.05201,4352255.0
2006-06-21 10:57:00,2.05197,2.05197,2.05179,2.05179,3078791.0
2006-06-21 10:58:00,2.05185,2.05185,2.0518,2.05182,6288924.0
2006-06-21 10:59:00,2.05193,2.05213,2.05188,2.05213,14705011.0
2006-06-21 11:00:00,2.05217,2.05225,2.05217,2.05221,6526814.0
2006-06-21 11:01:00,2.05226,2.0524,2.05214,2.0524,5652165.0
2006-06-21 11:02:00,2.05226,2.05254,2.05226,2.05254,349673.0
2006-06-21 11:03:00,2.05265,2.05272,2.05259,2.05259,4994428.0
2006-06-21 11:04:00,2.05259,2.05262,2.05247,2.05254,5593190.0
2006-06-21 11:05:00,2.05266,2.05293,2.05249,2.05293,2664995.0
2006-06-21 11:06:00,2.05287,2.05306,2.05287,2.05305,21242250.0
2006-06-21 11:07:00,2.05294,2.05294,2.05283,2.05283,2368279.0
2006-06-21 11:08:00,2.05298,2.05321,2.0529,2.05321,3119480.0
2006-06-21 11:09:00,2.0533,2.0533,2.05322,2.05322,8222786.0
2006-06-21 11:10:00,2.0533,2.0533,2.05314,2.05326,16540558.0
2006-06-21 11:11:00,2.05321,2.05321,2.05315,2.05319,6470203.0
2006-06-21 11:12:00,2.05323,2.05332,2.05322,2.05324,5049149.0
2006-06-21 11:13:00,2.05336,2.05368,2.05336,2.05368,2286852.0
2006-06-21 11:14:00,2.05378,2.05395,2.05378,2.05381,10590064.0
2006-06-21 11:15:00,2.05385,2.05399,2.05379,2.05399,5888656.0
2006-06-21 11:16:00,2.05402,2.05433,2.05402,2.05433,330661.0
2006-06-21 11:17:00,2.05434,2.05437,2.0542,2.0542,7200067.0
2006-06-21 11:18:00,2.05422,2.05422,2.05397,2.05403,7404173.0
2006-06-21 11:19:00,2.05397,2.054,2.05372,2.05388,3704781.0
2006-06-21 11:20:00,2.054,2.05422,2.05397,2.05422,2676578.0
2006-06-21 11:21:00,2.05444,2.05472,2.05444,2.05463,5159188.0
2006-06-21 11:22:00,2.05458,2.05467,2.0545,2.05452,7390448.0
2006-06-21 11:23:00,2.05441,2.05441,2.05399,2.05399,14528107.0
2006-06-21 11:24:00,2.05399,2.05409,2.05391,2.05399,16389052.0
2006-06-21 11:25:00,2.05387,2.05387,2.05326,2.05333,3036284.0
2006-06-21 11:26:00,2.05344,2.05368,2.05344,2.05355,2860020.0
2006-06-21 11:27:00,2.05357,2.05365,2.05352,2.05358,770852.0
2006-06-21 11:28:00,2.05375,2.05375,2.05356,2.05359,6714634.0
2006-06-21 11:29:00,2.05359,2.05367,2.05337,2.05337,1049279.0
2006-06-21 11:30:00,2.05347,2.05347,2.05339,2.05339,7591952.0
2006-06-21 11:31:00,2.0534,2.0534,2.05328,2.05329,6132064.0
2006-06-21 11:32:00,2.05328,2.05328,2.05302,2.05317,5332493.0
2006-06-21 11:33:00,2.05323,2.05341,2.05323,2.05341,4293791.0
2006-06-21 11:34:00,2.05345,2.0536,2.0534,2.05344,8035542.0
2006-06-21 11:35:00,2.05362,2.05391,2.05345,2.05391,7869061.0
2006-06-21 11:36:00,2.05386,2.05421,2.05386,2.05417,22683316.0
2006-06-21 11:37:00,2.05415,2.05415,2.0538,2.0538,19472800.0
2006-06-21 11:38:00,2.05378,2.05378,2.05325,2.05325,3416636.0
2006-06-21 11:39:00,2.05334,2.05347,2.05324,2.05324,3422196.0
2006-06-21 11:40:00,2.05335,2.05335,2.05319,2.05327,19548532.0
2006-06-21 11:41:00,2.05308,2.05324,2.05308,2.05324,6277255.0
2006-06-21 11:42:00,2.05307,2.05329,2.05307,2.05329,6952017.0
2006-06-21 11:43:00,2.0533,2.05333,2.05318,2.05319,6620980.0
2006-06-21 11:44:00,2.05306,2.05325,2.053,2.05325,15974025.0
2006-06-21 11:45:00,2.05331,2.05342,2.05327,2.05327,9146941.0
2006-06-21 11:47:00,2.05314,2.05314,2.05303,2.0531,4620031.0
2006-06-21 11:48:00,2.05326,2.05358,2.05326,2.05358,3435016.0
2006-06-21 11:49:00,2.05358,2.05376,2.05347,2.05347,2879939.0
2006-06-21 11:50:00,2.0534,2.05348,2.05304,2.05304,9776634.0
2006-06-21 11:51:00,2.05276,2.05276,2.05254,2.05261,18021917.0
2006-06-21 11:52:00,2.05276,2.05298,2.05273,2.05273,2040054.0
2006-06-21 11:53:00,2.05251,2.05251,2.05234,2.05234,8866070.0
2006-06-21 11:54:00,2.05219,2.0523,2.05215,2.05219,1156086.0
2006-06-21 11:55:00,2.05196,2.052,2.05166,2.05166,7663311.0
2006-06-21 11:56:00,2.0514,2.05144,2.05107,2.0512,10079836.0
2006-06-21 11:57:00,2.05135,2.05167,2.05135,2.05167,3086485.0
2006-06-21 11:58:00,2.05177,2.0518,2.05158,2.05172,3922547.0
2006-06-21 11:59:00,2.0517,2.0517,2.05152,2.05163,3321410.0
2006-06-21 12:00:00,2.05168,2.05174,2.05157,2.05174,4474773.0
2006-06-21 12:01:00,2.05166,2.05179,2.05151,2.05151,2528313.0
2006-06-21 12:02:00,2.05155,2.05155,2.05129,2.05129,1314713.0
2006-06-21 12:03:00,2.05134,2.05134,2.05117,2.05117,2692536.0
2006-06-21 12:04:00,2.05111,2.05118,2.051,2.05106,4610833.0
2006-06-21 12:05:00,2.05116,2.05132,2.05101,2.05101,2522361.0
2006-06-21 12:06:00,2.05109,2.05123,2.05097,2.05123,2471682.0
2006-06-21 12:07:00,2.05129,2.05145,2.05129,2.05145,5808259.0
2006-06-21 12:08:00,2.05133,2.05143,2.05102,2.05102,2514373.0
2006-06-21 12:09:00,2.05071,2.0512,2.05071,2.05112,5052434.0
2006-06-21 12:10:00,2.05132,2.05138,2.05115,2.05115,5894351.0
2006-06-21 12:11:00,2.05122,2.05123,2.05107,2.05107,2936226.0
2006-06-21 12:12:00,2.05083,2.05083,2.05052,2.05082,4028856.0
2006-06-21 12:13:00,2.05097,2.05097,2.05077,2.05077,13391410.0
2006-06-21 12:14:00,2.05074,2.05091,2.05064,2.05091,3077452.0
2006-06-21 12:15:00,2.05083,2.05112,2.05083,2.05107,6327277.0
2006-06-21 12:16:00,2.05119,2.05132,2.05117,2.05118,5165485.0
2006-06-21 12:17:00,2.05122,2.05127,2.05119,2.05127,4910588.0
2006-06-21 12:18:00,2.0513,2.05145,2.05128,2.05128,5186032.0
2006-06-21 12:19:00,2.05125,2.05128,2.05115,2.05128,14010040.0
2006-06-21 12:20:00,2.05129,2.05129,2.05101,2.05114,11047945.0
2006-06-21 12:21:00,2.05127,2.05132,2.05116,2.05121,6017953.0
2006-06-21 12:22:00,2.05115,2.05115,2.05091,2.05105,5616589.0
2006-06-21 12:23:00,2.05119,2.0514,2.05119,2.0514,271217.0
2006-06-21 12:24:00,2.05138,2.05171,2.05138,2.05171,6754264.0
2006-06-21 12:25:00,2.05195,2.05267,2.05195,2.05267,14577950.0
2006-06-21 12:26:00,2.0526,2.05298,2.0526,2.05298,10530691.0
2006-06-21 12:27:00,2.05284,2.05291,2.05284,2.05285,2778542.0
2006-06-21 12:28:00,2.05275,2.05285,2.05269,2.05285,818308.0
2006-06-21 12:29:00,2.0529,2.0529,2.05231,2.05231,11513349.0
2006-06-21 12:30:00,2.05216,2.05216,2.05188,2.05195,27930377.0
2006-06-21 12:31:00,2.05188,2.05188,2.05139,2.05139,9012542.0
2006-06-21 12:32:00,2.05153,2.05172,2.05153,2.05172,19024296.0
2006-06-21 12:33:00,2.05165,2.05219,2.05165,2.05211,1912232.0
2006-06-21 12:34:00,2.05215,2.05215,2.05192,2.05212,1347159.0
2006-06-21 12:35:00,2.05219,2.05246,2.05219,2.05232,9969553.0
2006-06-21 12:36:00,2.05237,2.05269,2.05237,2.05257,3609724.0
2006-06-21 12:37:00,2.05251,2.05251,2.05233,2.05233,413404.0
2006-06-21 12:38:00,2.05239,2.05265,2.05239,2.05256,8438481.0
2006-06-21 12:39:00,2.05268,2.05351,2.05268,2.05351,3472533.0
2006-06-21 12:40:00,2.05359,2.05373,2.05359,2.0537,2299083.0
2006-06-21 12:41:00,2.05348,2.05348,2.05308,2.05308,4538793.0
2006-06-21 12:42:00,2.05293,2.05301,2.05282,2.05287,2143497.0
2006-06-21 12:43:00,2.05278,2.05278,2.05255,2.05259,14065807.0
2006-06-21 12:44:00,2.05252,2.05271,2.05246,2.05264,4980464.0
2006-06-21 12:45:00,2.05253,2.05253,2.05172,2.05172,2473769.0
2006-06-21 12:46:00,2.0518,2.05184,2.05174,2.05184,1522744.0
2006-06-21 12:47:00,2.05177,2.05177,2.05161,2.0517,2536579.0
2006-06-21 12:48:00,2.05156,2.05156,2.05078,2.05078,7567701.0
2006-06-21 12:49:00,2.05083,2.05103,2.05083,2.051,13121195.0
2006-06-21 12:50:00,2.05109,2.05132,2.05109,2.05132,8479145.0
2006-06-21 12:51:00,2.05121,2.05121,2.05115,2.05115,1889850.0
2006-06-21 12:52:00,2.05111,2.05126,2.05103,2.05103,14047845.0
2006-06-21 12:53:00,2.05104,2.05104,2.05083,2.05086,9782347.0
2006-06-21 12:54:00,2.05092,2.05099,2.05082,2.05087,8840952.0
2006-06-21 12:55:00,2.05097,2.05097,2.05039,2.05039,1877389.0
2006-06-21 12:56:00,2.05051,2.05051,2.0503,2.0503,14031776.0
2006-06-21 12:57:00,2.05022,2.05031,2.05012,2.05017,16314201.0
2006-06-21 12:58:00,2.05027,2.0506,2.05019,2.0506,5996544.0
2006-06-21 12:59:00,2.05072,2.05089,2.05051,2.05089,1139908.0
2006-06-21 13:00:00,2.05118,2.05166,2.05118,2.05166,9705399.0
2006-06-21 13:01:00,2.05177,2.05188,2.05171,2.05187,2592124.0
2006-06-21 13:02:00,2.05191,2.05199,2.0518,2.0518,7333628.0
2006-06-21 13:03:00,2.05171,2.05178,2.05165,2.05167,4662066.0
2006-06-21 13:04:00,2.05165,2.05165,2.05117,2.05117,6898515.0
2006-06-21 13:05:00,2.05095,2.05095,2.05022,2.05022,5310480.0
2006-06-21 13:06:00,2.05014,2.0502,2.05001,2.05001,3516363.0
2006-06-21 13:07:00,2.0499,2.05006,2.04986,2.04998,16523255.0
2006-06-21 13:08:00,2.05008,2.05018,2.05005,2.05018,16648649.0
2006-06-21 13:09:00,2.05018,2.05056,2.05018,2.05056,2815812.0
2006-06-21 13:10:00,2.05061,2.05065,2.05058,2.05062,5415004.0
2006-06-21 13:11:00,2.05057,2.05057,2.04989,2.04999,5925053.0
2006-06-21 13:12:00,2.05014,2.0503,2.05007,2.0503,5690686.0
2006-06-21 13:13:00,2.0502,2.05033,2.05019,2.05019,3420975.0
2006-06-21 13:14:00,2.05012,2.05021,2.05007,2.0502,3044314.0
2006-06-21 13:15:00,2.05013,2.05013,2.04998,2.05012,12682428.0
2006-06-21 13:16:00,2.05003,2.05003,2.04967,2.04968,1289026.0
2006-06-21 13:17:00,2.0498,2.04996,2.0498,2.04992,2544256.0
2006-06-21 13:18:00,2.04997,2.0501,2.0498,2.0501,5908614.0
2006-06-21 13:19:00,2.05013,2.05013,2.04996,2.04996,2429440.0
2006-06-21 13:20:00,2.04997,2.05002,2.04983,2.04997,2040284.0
2006-06-21 13:21:00,2.05003,2.05004,2.04979,2.0499,3517330.0
2006-06-21 13:22:00,2.0498,2.0498,2.04935,2.04935,4635345.0
2006-06-21 13:23:00,2.04943,2.04943,2.04925,2.04925,9372907.0
2006-06-21 13:24:00,2.04918,2.0492,2.04909,2.0492,4155159.0
2006-06-21 13:25:00,2.04928,2.04981,2.04928,2.04981,2553631.0
2006-06-21 13:26:00,2.0495,2.05012,2.0495,2.04985,15562009.0
2006-06-21 13:31:00,2.04983,2.05007,2.04983,2.05,8123000.0
2006-06-21 13:32:00,2.04993,2.05002,2.04984,2.05002,1820323.0
2006-06-21 13:33:00,2.05014,2.05037,2.05014,2.05037,3535387.0
2006-06-21 13:34:00,2.05007,2.0503,2.05007,2.0503,1927361.0
2006-06-21 13:35:00,2.05034,2.05034,2.05007,2.05008,2196177.0
2006-06-21 13:36:00,2.05023,2.05032,2.05013,2.05013,10114129.0
2006-06-21 13:37:00,2.04997,2.05005,2.04993,2.04997,25139192.0
2006-06-21 13:38:00,2.05005,2.05021,2.05005,2.05021,12159861.0
2006-06-21 13:39:00,2.0502,2.05023,2.04999,2.04999,5072221.0
2006-06-21 13:40:00,2.05015,2.05027,2.05007,2.05027,4465807.0
2006-06-21 13:41:00,2.05034,2.05035,2.05024,2.05033,13070706.0
2006-06-21 13:42:00,2.05026,2.05026,2.04976,2.05013,12738480.0
2006-06-21 13:43:00,2.05013,2.05013,2.05002,2.05012,5398102.0
2006-06-21 13:44:00,2.0501,2.0501,2.04985,2.04985,3200245.0
2006-06-21 13:45:00,2.04981,2.04997,2.04971,2.04997,27310307.0
2006-06-21 13:46:00,2.05008,2.05035,2.05005,2.05005,2671414.0
2006-06-21 13:47:00,2.04987,2.04987,2.04959,2.04975,12949665.0
2006-06-21 13:48:00,2.04986,2.04993,2.04977,2.04986,3351206.0
2006-06-21 13:49:00,2.04977,2.04981,2.04964,2.04964,5505589.0
2006-06-21 13:50:00,2.04946,2.04953,2.0494,2.04953,3632486.0
2006-06-21 13:51:00,2.04939,2.04946,2.04906,2.04906,14172190.0
2006-06-21 13:52:00,2.04911,2.04914,2.04901,2.04913,5760700.0
2006-06-21 13:53:00,2.04901,2.04907,2.04894,2.04894,11474194.0
2006-06-21 13:54:00,2.04878,2.04878,2.04822,2.04852,5671062.0
2006-06-21 13:55:00,2.0485,2.04853,2.04824,2.04824,3127461.0
2006-06-21 13:56:00,2.04808,2.04808,2.04787,2.0479,7163528.0
2006-06-21 13:57:00,2.04793,2.0484,2.04793,2.04839,4213644.0
2006-06-21 13:58:00,2.04845,2.04869,2.04845,2.04869,4296056.0
2006-06-21 13:59:00,2.04868,2.04904,2.04868,2.04904,5201204.0
2006-06-21 14:00:00,2.04917,2.04923,2.04903,2.04903,13332084.0
2006-06-21 14:01:00,2.04898,2.04898,2.04878,2.04882,2568132.0
2006-06-21 14:02:00,2.04861,2.04862,2.04837,2.04837,4470955.0
2006-06-21 14:03:00,2.04819,2.04819,2.04797,2.04809,5089249.0
2006-06-21 14:04:00,2.04803,2.04817,2.04785,2.04793,4149445.0
2006-06-21 14:05:00,2.04818,2.04854,2.04818,2.04854,5744888.0
2006-06-21 14:06:00,2.04866,2.04883,2.04854,2.04883,19476850.0
2006-06-21 14:07:00,2.04892,2.04921,2.04882,2.04882,4031456.0
2006-06-21 14:08:00,2.04845,2.04845,2.04813,2.04813,20338934.0
2006-06-21 14:09:00,2.04842,2.0487,2.0483,2.04858,13899378.0
2006-06-21 14:10:00,2.04888,2.04932,2.04883,2.04932,13110551.0
2006-06-21 14:11:00,2.04919,2.04936,2.04919,2.04936,2005623.0
2006-06-21 14:12:00,2.04928,2.0495,2.04924,2.0495,10863468.0
2006-06-21 14:13:00,2.04954,2.04954,2.04933,2.04942,2888323.0
2006-06-21 14:14:00,2.04946,2.04991,2.04939,2.04991,10874507.0
2006-06-21 14:15:00,2.04999,2.05026,2.04942,2.04942,10147258.0
2006-06-21 14:16:00,2.04939,2.04939,2.04922,2.04925,4346450.0
2006-06-21 14:17:00,2.04911,2.04918,2.04904,2.04905,3332521.0
2006-06-21 14:18:00,2.04897,2.04897,2.04871,2.04882,1567163.0
2006-06-21 14:19:00,2.04875,2.0488,2.0486,2.04874,6804655.0
2006-06-21 14:20:00,2.04883,2.04908,2.04873,2.04908,1330476.0
2006-06-21 14:21:00,2.04914,2.04923,2.04903,2.04903,4883743.0
2006-06-21 14:22:00,2.04904,2.04904,2.04881,2.04895,1928228.0
2006-06-21 14:23:00,2.04896,2.04897,2.04874,2.04886,6147507.0
2006-06-21 14:24:00,2.04897,2.04897,2.04871,2.04871,19537516.0
2006-06-21 14:25:00,2.04871,2.04875,2.04863,2.04865,3164467.0
2006-06-21 14:26:00,2.04857,2.04907,2.04857,2.04907,3095721.0
2006-06-21 14:27:00,2.04896,2.04931,2.04896,2.04931,6258463.0
2006-06-21 14:28:00,2.0493,2.04971,2.0493,2.04941,9214407.0
2006-06-21 14:29:00,2.04942,2.04942,2.04903,2.04909,2827914.0
2006-06-21 14:30:00,2.04907,2.04907,2.04882,2.04882,1701248.0
2006-06-21 14:31:00,2.04876,2.04879,2.04864,2.04864,2206209.0
2006-06-21 14:32:00,2.04863,2.04863,2.04817,2.04827,4056049.0
2006-06-21 14:33:00,2.04811,2.04818,2.04774,2.04778,23199558.0
2006-06-21 14:34:00,2.04781,2.04781,2.04746,2.04751,4999931.0
2006-06-21 14:35:00,2.04744,2.04744,2.04714,2.04718,997431.0
2006-06-21 14:36:00,2.04709,2.0471,2.04682,2.04684,5320738.0
2006-06-21 14:37:00,2.04685,2.04685,2.04653,2.04653,11468156.0
2006-06-21 14:38:00,2.04654,2.04654,2.04616,2.04616,3775402.0
2006-06-21 14:39:00,2.0462,2.0462,2.04575,2.04575,6810565.0
2006-06-21 14:40:00,2.04581,2.04581,2.04551,2.04551,4318476.0
2006-06-21 14:41:00,2.0455,2.0455,2.04526,2.04526,1399305.0
2006-06-21 14:42:00,2.0452,2.0452,2.04497,2.04497,2784479.0
2006-06-21 14:43:00,2.04491,2.04491,2.04466,2.04466,2670074.0
2006-06-21 14:44:00,2.04463,2.04463,2.04429,2.04436,6028069.0
2006-06-21 14:45:00,2.04431,2.04431,2.04399,2.04399,4530710.0
2006-06-21 14:46:00,2.04393,2.04394,2.04365,2.04365,4408410.0
2006-06-21 14:47:00,2.04364,2.04364,2.04326,2.04326,1559076.0
2006-06-21 14:48:00,2.04317,2.04317,2.04285,2.04301,4016138.0
2006-06-21 14:49:00,2.04279,2.04286,2.0426,2.0426,3936886.0
2006-06-21 14:50:00,2.04227,2.04257,2.04187,2.04187,10381083.0
2006-06-21 14:51:00,2.04224,2.04224,2.04199,2.04199,13481858.0
2006-06-21 14:52:00,2.04197,2.04197,2.0417,2.0417,3049128.0
2006-06-21 14:53:00,2.04158,2.04161,2.04126,2.04126,448273.0
2006-06-21 14:54:00,2.04131,2.04131,2.04105,2.04105,9528826.0
2006-06-21 14:55:00,2.04099,2.04099,2.04072,2.04072,16440434.0
2006-06-21 14:56:00,2.04069,2.04069,2.04037,2.04037,4668843.0
2006-06-21 14:57:00,2.04034,2.04034,2.03997,2.04,4888783.0
2006-06-21 14:58:00,2.03996,2.03996,2.03967,2.03972,7065043.0
2006-06-21 14:59:00,2.03959,2.03959,2.03907,2.03907,2846844.0
2006-06-21 15:00:00,2.03914,2.03926,2.03914,2.03926,693769.0
2006-06-21 15:01:00,2.03923,2.03923,2.03839,2.03839,2918641.0
2006-06-21 15:02:00,2.03831,2.03844,2.03821,2.03844,2966754.0
2006-06-21 15:03:00,2.03856,2.03911,2.03856,2.03911,1435906.0
2006-06-21 15:04:00,2.03923,2.03967,2.03923,2.03967,21156674.0
2006-06-21 15:05:00,2.03977,2.03977,2.03963,2.03963,2239369.0
2006-06-21 15:06:00,2.03947,2.03947,2.03918,2.03932,5806123.0
2006-06-21 15:07:00,2.03952,2.03982,2.03938,2.03982,8192585.0
2006-06-21 15:08:00,2.04001,2.04039,2.04001,2.04039,2973894.0
2006-06-21 15:09:00,2.04039,2.04061,2.04038,2.04061,10451122.0
2006-06-21 15:10:00,2.04028,2.04097,2.04028,2.04097,23631072.0
2006-06-21 15:11:00,2.04107,2.04107,2.0409,2.0409,17809130.0
2006-06-21 15:12:00,2.0411,2.04139,2.0411,2.04139,10611381.0
2006-06-21 15:13:00,2.04134,2.04138,2.04124,2.04128,5359391.0
2006-06-21 15:14:00,2.0413,2.0413,2.04106,2.04118,9421155.0
2006-06-21 15:15:00,2.04122,2.04174,2.0412,2.04174,975607.0
2006-06-21 15:16:00,2.04195,2.04235,2.04195,2.04235,13121721.0
2006-06-21 15:17:00,2.04231,2.04246,2.04229,2.04229,1778230.0
2006-06-21 15:18:00,2.0423,2.0425,2.04193,2.04225,30384994.0
2006-06-21 15:19:00,2.04234,2.04252,2.04233,2.04238,1146232.0
2006-06-21 15:20:00,2.04235,2.04235,2.04181,2.04186,6219500.0
2006-06-21 15:21:00,2.04165,2.04173,2.04152,2.04153,9015957.0
2006-06-21 15:22:00,2.04157,2.04157,2.04094,2.04094,1451516.0
2006-06-21 15:23:00,2.04089,2.04089,2.04063,2.04063,6702762.0
2006-06-21 15:24:00,2.04054,2.04058,2.04035,2.04042,8420966.0
2006-06-21 15:25:00,2.04042,2.0405,2.04034,2.0405,8664488.0
2006-06-21 15:26:00,2.04042,2.0406,2.04041,2.04043,4233086.0
2006-06-21 15:27:00,2.04022,2.04026,2.03982,2.03988,9165428.0
2006-06-21 15:28:00,2.03985,2.03985,2.03867,2.03867,13083131.0
2006-06-21 15:29:00,2.0386,2.03865,2.03852,2.03862,2266951.0
2006-06-21 15:30:00,2.03853,2.03853,2.03835,2.03835,2769934.0
2006-06-21 15:31:00,2.03852,2.03878,2.03852,2.03859,6123473.0
2006-06-21 15:32:00,2.03832,2.03832,2.03812,2.03817,2228860.0
2006-06-21 15:33:00,2.03801,2.03837,2.03801,2.03822,1512453.0
2006-06-21 15:34:00,2.03823,2.03823,2.03802,2.03819,2729644.0
2006-06-21 15:35:00,2.03835,2.03869,2.03835,2.03852,3062200.0
2006-06-21 15:36:00,2.03886,2.03917,2.03886,2.03917,1154673.0
2006-06-21 15:37:00,2.03906,2.03906,2.039,2.03901,2409692.0
2006-06-21 15:38:00,2.03903,2.03906,2.03898,2.03904,278566.0
2006-06-21 15:39:00,2.03903,2.03903,2.03887,2.03899,550057.0
2006-06-21 15:40:00,2.03877,2.03894,2.03873,2.03873,2050887.0
2006-06-21 15:41:00,2.03862,2.03893,2.03862,2.03893,6262117.0
2006-06-21 15:42:00,2.03892,2.03892,2.03866,2.03866,3970504.0
2006-06-21 15:43:00,2.03878,2.03882,2.03876,2.03881,18167622.0
2006-06-21 15:44:00,2.03878,2.03898,2.03878,2.03894,6718047.0
2006-06-21 15:45:00,2.03887,2.03887,2.03804,2.03804,2540118.0
2006-06-21 15:46:00,2.03785,2.03799,2.03771,2.03799,3429300.0
2006-06-21 15:47:00,2.03802,2.03842,2.03802,2.03839,10526754.0
2006-06-21 15:48:00,2.03851,2.03877,2.03851,2.03868,15245928.0
2006-06-21 15:49:00,2.03843,2.03843,2.03811,2.03821,2111271.0
2006-06-21 15:50:00,2.03789,2.03791,2.03715,2.03715,10761836.0
2006-06-21 15:51:00,2.03725,2.03761,2.03725,2.03745,3370302.0
2006-06-21 15:52:00,2.0375,2.03764,2.0375,2.0376,3181913.0
2006-06-21 15:53:00,2.03713,2.03757,2.03713,2.03715,9143960.0
2006-06-21 15:54:00,2.03691,2.03697,2.03687,2.03697,25569492.0
2006-06-21 15:55:00,2.0371,2.0374,2.0371,2.03739,4930611.0
2006-06-21 15:56:00,2.03763,2.03773,2.03762,2.03771,6315150.0
2006-06-21 15:57:00,2.0377,2.03786,2.03767,2.03786,8574486.0
2006-06-21 15:58:00,2.03769,2.03769,2.03729,2.03762,10799139.0
2006-06-21 15:59:00,2.03755,2.03791,2.03741,2.03791,10963143.0
2006-06-21 16:00:00,2.03808,2.03817,2.03748,2.03767,5529326.0
2006-06-21 16:01:00,2.03766,2.03766,2.03751,2.03751,928917.0
2006-06-21 16:02:00,2.03745,2.03748,2.03732,2.03732,15181824.0
2006-06-21 16:03:00,2.03741,2.03785,2.03741,2.03785,7656558.0
2006-06-21 16:04:00,2.03788,2.03788,2.0376,2.0376,1407403.0
2006-06-21 16:05:00,2.03744,2.03812,2.03744,2.03812,16684233.0
2006-06-21 16:06:00,2.038,2.038,2.03729,2.03744,12438446.0
2006-06-21 16:07:00,2.0374,2.0374,2.03724,2.03724,764611.0
2006-06-21 16:08:00,2.0374,2.03766,2.0374,2.03766,1583274.0
2006-06-21 16:09:00,2.03759,2.03759,2.03725,2.03746,2747806.0
2006-06-21 16:10:00,2.03763,2.03818,2.03763,2.03818,5095845.0
2006-06-21 16:11:00,2.03835,2.03876,2.03835,2.03873,2410821.0
2006-06-21 16:12:00,2.03859,2.03881,2.03846,2.03868,1895941.0
2006-06-21 16:13:00,2.03856,2.03886,2.03851,2.03886,6875127.0
2006-06-21 16:14:00,2.03897,2.0393,2.03897,2.0393,16185119.0
2006-06-21 16:15:00,2.03904,2.0393,2.03904,2.0393,2841015.0
2006-06-21 16:16:00,2.0393,2.0393,2.03913,2.03913,3366699.0
2006-06-21 16:17:00,2.0391,2.03937,2.0391,2.0391,11698017.0
2006-06-21 16:18:00,2.03921,2.03932,2.03904,2.03916,7673369.0
2006-06-21 16:19:00,2.03912,2.03936,2.03906,2.03936,5399390.0
2006-06-21 16:20:00,2.03932,2.03936,2.03924,2.03936,4910038.0
2006-06-21 16:21:00,2.03938,2.03943,2.03928,2.03928,4581485.0
2006-06-21 16:22:00,2.03913,2.03913,2.03883,2.03895,12217237.0
2006-06-21 16:23:00,2.03903,2.03924,2.03902,2.03902,7500967.0
2006-06-21 16:24:00,2.03898,2.03924,2.03898,2.03924,8642743.0
2006-06-21 16:25:00,2.03934,2.03949,2.03934,2.03939,4675403.0
2006-06-21 16:26:00,2.03939,2.03944,2.03918,2.03944,6767820.0
2006-06-21 16:27:00,2.03941,2.03941,2.03926,2.03934,1905532.0
2006-06-21 16:28:00,2.03932,2.03948,2.03922,2.03948,5854782.0
2006-06-21 16:29:00,2.03948,2.03967,2.03947,2.03967,3002977.0
2006-06-21 16:30:00,2.03959,2.03959,2.03941,2.0395,2616247.0
2006-06-21 16:32:00,2.0394,2.03942,2.03913,2.03923,3459321.0
2006-06-21 16:33:00,2.03938,2.03944,2.0391,2.0391,7125094.0
2006-06-21 16:34:00,2.03962,2.03974,2.03952,2.03974,13285792.0
2006-06-21 16:35:00,2.03977,2.03987,2.03967,2.03987,9929110.0
2006-06-21 16:36:00,2.03987,2.03993,2.03974,2.03974,549299.0
2006-06-21 16:37:00,2.03982,2.04002,2.03982,2.03984,11382795.0
2006-06-21 16:38:00,2.03997,2.03997,2.03973,2.03987,6138712.0
2006-06-21 16:39:00,2.0401,2.04036,2.0401,2.04012,5889684.0
2006-06-21 16:40:00,2.04008,2.04008,2.03983,2.03983,5027561.0
2006-06-21 16:41:00,2.03978,2.03981,2.03958,2.03961,3084180.0
2006-06-21 16:42:00,2.03961,2.03973,2.03961,2.03973,7952905.0
2006-06-21 16:43:00,2.03968,2.03976,2.03934,2.03934,9975711.0
2006-06-21 16:44:00,2.03931,2.03939,2.03917,2.03917,6974597.0
2006-06-21 16:45:00,2.03928,2.03946,2.03928,2.03945,10431991.0
2006-06-21 16:46:00,2.03945,2.03945,2.03924,2.03939,5468621.0
2006-06-21 16:47:00,2.03939,2.03971,2.03925,2.03971,5380614.0
2006-06-21 16:48:00,2.03981,2.03981,2.03953,2.03969,5720105.0
2006-06-21 16:49:00,2.03979,2.03991,2.03975,2.03975,3080348.0
2006-06-21 16:50:00,2.03976,2.03976,2.03952,2.03963,5106543.0
2006-06-21 16:51:00,2.03968,2.03974,2.03962,2.03968,7306264.0
2006-06-21 16:52:00,2.03969,2.03977,2.0396,2.03962,4839283.0
2006-06-21 16:53:00,2.03959,2.03959,2.03937,2.03956,4700118.0
2006-06-21 16:54:00,2.03964,2.03966,2.03958,2.03963,10395577.0
2006-06-21 16:55:00,2.03959,2.03989,2.03959,2.03989,5359397.0
2006-06-21 16:56:00,2.03989,2.04003,2.03976,2.03976,3248034.0
2006-06-21 16:57:00,2.03976,2.03976,2.03935,2.03947,8878933.0
2006-06-21 16:58:00,2.03956,2.03968,2.03956,2.03963,10937282.0
2006-06-21 16:59:00,2.03948,2.03948,2.03873,2.03883,10416958.0
2006-06-21 17:00:00,2.03909,2.0396,2.03909,2.0396,6971822.0
2006-06-21 17:01:00,2.03959,2.03967,2.03953,2.03963,1363860.0
2006-06-21 17:02:00,2.03979,2.03995,2.03977,2.03995,18311271.0
2006-06-21 17:03:00,2.04003,2.04034,2.04003,2.04034,5232381.0
2006-06-21 17:04:00,2.04035,2.04052,2.0403,2.04052,8838412.0
2006-06-21 17:05:00,2.04045,2.04054,2.03901,2.0404,1296573.0
2006-06-21 17:06:00,2.04031,2.04031,2.04007,2.04007,9120448.0
2006-06-21 17:07:00,2.04014,2.04017,2.04003,2.04014,1890249.0
2006-06-21 17:08:00,2.04008,2.04008,2.0392,2.0392,848996.0
2006-06-21 17:09:00,2.0392,2.0392,2.03864,2.03864,771456.0
2006-06-21 17:10:00,2.03851,2.03851,2.0382,2.0382,3109334.0
2006-06-21 17:11:00,2.0379,2.03806,2.0379,2.03806,2830843.0
2006-06-21 17:12:00,2.03796,2.03825,2.03787,2.03825,4018351.0
2006-06-21 17:13:00,2.03834,2.0385,2.03829,2.03843,5780691.0
2006-06-21 17:14:00,2.03844,2.03852,2.03833,2.03852,12293927.0
2006-06-21 17:15:00,2.03854,2.0387,2.03851,2.03855,5846935.0
2006-06-21 17:16:00,2.03869,2.03869,2.03851,2.03869,2911753.0
2006-06-21 17:17:00,2.03871,2.03883,2.03869,2.03882,6564493.0
2006-06-21 17:18:00,2.03885,2.03885,2.03831,2.03845,9083785.0
2006-06-21 17:19:00,2.03847,2.03862,2.03842,2.03851,7766907.0
2006-06-21 17:20:00,2.03842,2.03842,2.0379,2.03826,4344289.0
2006-06-21 17:21:00,2.03814,2.03831,2.03806,2.03818,6491081.0
2006-06-21 17:22:00,2.03811,2.0384,2.03811,2.03837,1032585.0
2006-06-21 17:23:00,2.03842,2.03842,2.03824,2.03837,3769072.0
2006-06-21 17:24:00,2.03824,2.03824,2.03788,2.03811,557454.0
2006-06-21 17:25:00,2.0382,2.03852,2.0382,2.03822,1076529.0
2006-06-21 17:26:00,2.03819,2.03843,2.03791,2.03843,19456014.0
2006-06-21 17:27:00,2.03836,2.03836,2.03784,2.03836,19096337.0
2006-06-21 17:28:00,2.03828,2.03849,2.03828,2.03844,4771267.0
2006-06-21 17:29:00,2.03851,2.03856,2.03837,2.03856,4479952.0
2006-06-21 17:30:00,2.03857,2.03879,2.03857,2.03879,9074689.0
2006-06-21 17:31:00,2.03882,2.03891,2.03873,2.03891,3071317.0
2006-06-21 17:32:00,2.03879,2.03895,2.03879,2.03884,10098012.0
2006-06-21 17:33:00,2.03867,2.03867,2.03846,2.03856,16800994.0
2006-06-21 17:34:00,2.0385,2.03864,2.0385,2.03855,10426471.0
2006-06-21 17:35:00,2.03868,2.03868,2.03848,2.03848,7605157.0
2006-06-21 17:36:00,2.03843,2.03849,2.03843,2.03845,1040249.0
2006-06-21 17:37:00,2.03841,2.03841,2.03833,2.03833,7021236.0
2006-06-21 17:38:00,2.03835,2.03851,2.03835,2.03846,3218256.0
2006-06-21 17:39:00,2.03844,2.03863,2.03844,2.03863,2296199.0
2006-06-21 17:40:00,2.03852,2.03865,2.03849,2.03865,4047430.0
2006-06-21 17:41:00,2.03857,2.03863,2.03837,2.03837,3212750.0
2006-06-21 17:42:00,2.03812,2.03821,2.03812,2.03813,2172141.0
2006-06-21 17:43:00,2.03808,2.03823,2.03808,2.03819,15736779.0
2006-06-21 17:44:00,2.03822,2.03822,2.03801,2.03801,5503404.0
2006-06-21 17:45:00,2.03798,2.03808,2.03798,2.03808,15216245.0
2006-06-21 17:46:00,2.03791,2.03799,2.03777,2.03777,14940261.0
2006-06-21 17:47:00,2.03812,2.03835,2.03812,2.03835,7749190.0
2006-06-21 17:48:00,2.03836,2.03841,2.03822,2.03831,9305210.0
2006-06-21 17:49:00,2.0382,2.0382,2.03787,2.0379,13266432.0
2006-06-21 17:50:00,2.03782,2.03784,2.03755,2.03784,5738645.0
2006-06-21 17:51:00,2.03785,2.03808,2.03782,2.03808,3100262.0
2006-06-21 17:52:00,2.03823,2.03832,2.0379,2.0383,9509958.0
2006-06-21 17:53:00,2.03818,2.03901,2.03818,2.03901,3455354.0
2006-06-21 17:54:00,2.03922,2.03981,2.03922,2.03981,13685910.0
2006-06-21 17:55:00,2.03985,2.04015,2.03985,2.04015,5042703.0
2006-06-21 17:56:00,2.04017,2.04017,2.03988,2.03988,6868582.0
2006-06-21 17:57:00,2.03979,2.03982,2.03945,2.03964,3192513.0
2006-06-21 17:58:00,2.03957,2.03957,2.03905,2.03905,4760789.0
2006-06-21 17:59:00,2.03888,2.03888,2.03825,2.03825,5454182.0
2006-06-21 18:00:00,2.03821,2.03835,2.03807,2.03807,13971759.0
2006-06-21 18:01:00,2.03803,2.03803,2.03781,2.03781,5167831.0
2006-06-21 18:02:00,2.03776,2.03776,2.03731,2.0375,28927157.0
2006-06-21 18:03:00,2.03737,2.03745,2.03701,2.03712,8619586.0
2006-06-21 18:04:00,2.03708,2.03708,2.03678,2.03678,1305353.0
2006-06-21 18:05:00,2.03669,2.03669,2.03625,2.0365,1748050.0
2006-06-21 18:06:00,2.03661,2.03679,2.0366,2.03679,8561517.0
2006-06-21 18:07:00,2.03683,2.03687,2.03667,2.03673,7351830.0
2006-06-21 18:08:00,2.03691,2.03738,2.03691,2.03738,4988849.0
2006-06-21 18:09:00,2.03736,2.0375,2.03733,2.03741,7747278.0
2006-06-21 18:10:00,2.03704,2.03786,2.03704,2.03764,6713647.0
2006-06-21 18:11:00,2.03795,2.03894,2.03795,2.03894,9270048.0
2006-06-21 18:12:00,2.03889,2.03889,2.03848,2.0387,8095472.0
2006-06-21 18:13:00,2.03878,2.039,2.03867,2.039,11033937.0
2006-06-21 18:14:00,2.03901,2.03901,2.03879,2.0389,5158492.0
2006-06-21 18:15:00,2.03909,2.03913,2.03865,2.03865,16248643.0
2006-06-21 18:16:00,2.03847,2.03884,2.03834,2.03884,20195437.0
2006-06-21 18:17:00,2.03886,2.03899,2.03886,2.03886,9769386.0
2006-06-21 18:18:00,2.03875,2.0388,2.0385,2.0385,11919139.0
2006-06-21 18:19:00,2.03842,2.03869,2.03812,2.03869,1868717.0
2006-06-21 18:20:00,2.03883,2.03929,2.03883,2.03916,11430332.0
2006-06-21 18:21:00,2.03929,2.03946,2.03925,2.03931,16257333.0
2006-06-21 18:22:00,2.03908,2.03919,2.03895,2.03919,2962684.0
2006-06-21 18:23:00,2.03936,2.04004,2.03933,2.04004,1765227.0
2006-06-21 18:24:00,2.04016,2.0406,2.04016,2.0406,4138458.0
2006-06-21 18:25:00,2.04063,2.04109,2.04063,2.04109,3495562.0
2006-06-21 18:26:00,2.04107,2.04107,2.04075,2.04087,21568696.0
2006-06-21 18:27:00,2.04078,2.04078,2.04049,2.04049,1936393.0
2006-06-21 18:28:00,2.04048,2.04048,2.04028,2.04028,4950675.0
2006-06-21 18:29:00,2.0401,2.0401,2.03962,2.03969,500455.0
2006-06-21 18:30:00,2.03982,2.03983,2.03965,2.03965,5429850.0
2006-06-21 18:31:00,2.03972,2.0399,2.03968,2.0399,1529799.0
2006-06-21 18:32:00,2.03993,2.04024,2.03993,2.04018,3758033.0
2006-06-21 18:33:00,2.04022,2.04022,2.04017,2.04017,902993.0
2006-06-21 18:34:00,2.04012,2.04012,2.03919,2.03919,5696111.0
2006-06-21 18:35:00,2.03928,2.03928,2.039,2.039,6915315.0
2006-06-21 18:36:00,2.03912,2.03951,2.03912,2.03951,10203256.0
2006-06-21 18:37:00,2.03967,2.03979,2.03967,2.03969,29515354.0
2006-06-21 18:38:00,2.03965,2.03971,2.03952,2.03953,6554740.0
2006-06-21 18:39:00,2.03948,2.03956,2.03947,2.03956,922820.0
2006-06-21 18:40:00,2.03957,2.03968,2.03943,2.03954,15455877.0
2006-06-21 18:41:00,2.03956,2.03963,2.03946,2.03946,1252925.0
2006-06-21 18:42:00,2.03944,2.03944,2.03877,2.03877,4986462.0
2006-06-21 18:43:00,2.03871,2.03898,2.0385,2.03898,2987570.0
2006-06-21 18:44:00,2.03908,2.03912,2.03908,2.03909,2822840.0
2006-06-21 18:45:00,2.03896,2.03904,2.03881,2.03881,4942726.0
2006-06-21 18:46:00,2.03886,2.03899,2.0386,2.03899,2801132.0
2006-06-21 18:47:00,2.03906,2.0391,2.03893,2.03908,3873014.0
2006-06-21 18:48:00,2.03907,2.03913,2.039,2.0391,1523311.0
2006-06-21 18:50:00,2.03899,2.03909,2.03899,2.03903,18733468.0
2006-06-21 18:51:00,2.03892,2.03892,2.03864,2.0388,3229606.0
2006-06-21 18:52:00,2.03877,2.03885,2.0384,2.0384,4306726.0
2006-06-21 18:53:00,2.03839,2.03873,2.03827,2.03873,12251018.0
2006-06-21 18:54:00,2.0387,2.03899,2.0387,2.03899,2834399.0
2006-06-21 18:55:00,2.03904,2.03904,2.03864,2.03872,7790435.0
2006-06-21 18:56:00,2.0389,2.03898,2.03875,2.03898,4226519.0
2006-06-21 18:57:00,2.0389,2.0389,2.03878,2.03885,2098491.0
2006-06-21 18:58:00,2.03888,2.03895,2.03883,2.03887,7114739.0
2006-06-21 18:59:00,2.039,2.03929,2.03877,2.03929,3170548.0
2006-06-21 19:00:00,2.03919,2.03956,2.03919,2.03945,2076932.0
2006-06-21 19:01:00,2.03956,2.03956,2.03904,2.03908,18836544.0
2006-06-21 19:02:00,2.03896,2.03896,2.03884,2.03891,6412146.0
2006-06-21 19:03:00,2.03889,2.03889,2.03888,2.03888,1188294.0
2006-06-21 19:04:00,2.0389,2.03895,2.03858,2.03858,8711048.0
2006-06-21 19:05:00,2.03849,2.03849,2.03811,2.03811,18543566.0
2006-06-21 19:06:00,2.038,2.038,2.03778,2.03787,6957238.0
2006-06-21 19:07:00,2.03795,2.03827,2.03795,2.03827,20388102.0
2006-06-21 19:08:00,2.03837,2.03846,2.03824,2.03824,8644232.0
2006-06-21 19:09:00,2.03834,2.03851,2.03832,2.03832,7275763.0
2006-06-21 19:10:00,2.03805,2.0385,2.03805,2.03847,4032282.0
2006-06-21 19:11:00,2.03843,2.03855,2.03825,2.03825,3616385.0
2006-06-21 19:12:00,2.03837,2.03861,2.03702,2.03861,3287501.0
2006-06-21 19:13:00,2.03851,2.03851,2.03809,2.03839,3941510.0
2006-06-21 19:14:00,2.03841,2.03841,2.03805,2.03814,16888718.0
2006-06-21 19:15:00,2.03809,2.03821,2.03799,2.03816,15961113.0
2006-06-21 19:16:00,2.03814,2.03822,2.03806,2.03818,3017901.0
2006-06-21 19:17:00,2.03821,2.03826,2.03813,2.03826,4629770.0
2006-06-21 19:18:00,2.03818,2.03836,2.03813,2.03813,5707370.0
2006-06-21 19:19:00,2.03813,2.03814,2.03795,2.03809,2878548.0
2006-06-21 19:20:00,2.03803,2.03829,2.03803,2.03814,14256160.0
2006-06-21 19:21:00,2.03822,2.03835,2.038,2.038,2919993.0
2006-06-21 19:22:00,2.03798,2.03798,2.03762,2.03797,22959243.0
2006-06-21 19:23:00,2.03809,2.03851,2.03809,2.03851,4824531.0
2006-06-21 19:24:00,2.0383,2.0383,2.03811,2.03811,1070540.0
2006-06-21 19:25:00,2.03812,2.03816,2.03812,2.03812,13831050.0
2006-06-21 19:26:00,2.03789,2.03801,2.0376,2.0376,14094334.0
2006-06-21 19:27:00,2.03779,2.03797,2.03773,2.03789,4808090.0
2006-06-21 19:28:00,2.03775,2.0379,2.03771,2.03771,3856970.0
2006-06-21 19:29:00,2.0378,2.03787,2.0377,2.03785,18862128.0
2006-06-21 19:30:00,2.03809,2.03822,2.038,2.03822,2963688.0
2006-06-21 19:31:00,2.03814,2.03845,2.03805,2.03845,9996628.0
2006-06-21 19:32:00,2.03852,2.03852,2.03837,2.03838,2231024.0
2006-06-21 19:33:00,2.03828,2.03843,2.03824,2.03843,13788855.0
2006-06-21 19:34:00,2.03847,2.03847,2.03838,2.03843,9858661.0
2006-06-21 19:35:00,2.03842,2.0385,2.03837,2.0385,6066370.0
2006-06-21 19:36:00,2.03854,2.03892,2.03854,2.03892,941444.0
2006-06-21 19:37:00,2.03877,2.03877,2.03835,2.03844,8948226.0
2006-06-21 19:38:00,2.03862,2.0389,2.03862,2.0389,7724779.0
2006-06-21 19:39:00,2.03894,2.03923,2.03894,2.03916,1697825.0
2006-06-21 19:40:00,2.03911,2.03915,2.03902,2.03902,14460005.0
2006-06-21 19:41:00,2.0391,2.0392,2.0391,2.0392,1429940.0
2006-06-21 19:42:00,2.03917,2.03917,2.03894,2.03901,3041583.0
2006-06-21 19:43:00,2.03896,2.03896,2.03867,2.03867,13909937.0
2006-06-21 19:44:00,2.03842,2.0389,2.03842,2.03868,14335941.0
2006-06-21 19:45:00,2.03859,2.03859,2.03837,2.03839,17766377.0
2006-06-21 19:46:00,2.03833,2.03864,2.03833,2.03864,2410167.0
2006-06-21 19:48:00,2.03876,2.03894,2.03867,2.03872,18039586.0
2006-06-21 19:49:00,2.03871,2.03886,2.03862,2.03886,878191.0
2006-06-21 19:50:00,2.03886,2.03886,2.03873,2.03873,5002064.0
2006-06-21 19:51:00,2.03872,2.03872,2.03857,2.03857,8138140.0
2006-06-21 19:52:00,2.03853,2.03853,2.03823,2.03832,3446582.0
2006-06-21 19:53:00,2.0384,2.03843,2.0383,2.03831,15886472.0
2006-06-21 19:54:00,2.03831,2.03834,2.03823,2.03834,8081902.0
2006-06-21 19:55:00,2.03834,2.03852,2.03834,2.03852,6351255.0
2006-06-21 19:56:00,2.03856,2.03879,2.03856,2.03879,1017777.0
2006-06-21 19:57:00,2.03872,2.03872,2.0384,2.0384,2714084.0
2006-06-21 19:58:00,2.03829,2.03829,2.03809,2.03822,5116116.0
2006-06-21 19:59:00,2.03825,2.03831,2.03817,2.03817,1157659.0
2006-06-21 20:00:00,2.03796,2.03799,2.03779,2.03798,4444180.0
2006-06-21 20:01:00,2.03798,2.03798,2.03777,2.03779,2075957.0
2006-06-21 20:02:00,2.03775,2.03775,2.03754,2.03765,1108156.0
2006-06-21 20:03:00,2.03765,2.03815,2.03765,2.03815,2018509.0
2006-06-21 20:04:00,2.03817,2.03845,2.03808,2.03845,17345845.0
2006-06-21 20:05:00,2.0385,2.03896,2.0385,2.03895,32377888.0
2006-06-21 20:06:00,2.03872,2.0389,2.0386,2.0389,2838307.0
2006-06-21 20:07:00,2.03896,2.03918,2.03896,2.03918,1471500.0
2006-06-21 20:08:00,2.03909,2.03955,2.03906,2.03936,14259371.0
2006-06-21 20:09:00,2.03942,2.04072,2.03942,2.04072,12473410.0
2006-06-21 20:10:00,2.04069,2.04069,2.0402,2.04042,6656599.0
2006-06-21 20:11:00,2.04039,2.04042,2.04006,2.04006,1836211.0
2006-06-21 20:12:00,2.03984,2.03994,2.0398,2.03994,17158018.0
2006-06-21 20:13:00,2.03992,2.04003,2.03981,2.03981,794488.0
2006-06-21 20:14:00,2.03966,2.03966,2.03954,2.03954,4914381.0
2006-06-21 20:15:00,2.03937,2.03941,2.03937,2.03941,951336.0
2006-06-21 20:16:00,2.03958,2.04041,2.03958,2.04041,3353796.0
2006-06-21 20:17:00,2.04041,2.04131,2.04041,2.04131,11662729.0
2006-06-21 20:18:00,2.04128,2.04155,2.04128,2.04138,7102847.0
2006-06-21 20:19:00,2.04134,2.04138,2.04122,2.04128,12361738.0
2006-06-21 20:20:00,2.04128,2.04154,2.04123,2.04154,707733.0
2006-06-21 20:21:00,2.04152,2.0417,2.04148,2.04154,3834804.0
2006-06-21 20:22:00,2.04164,2.04176,2.04158,2.04165,7594556.0
2006-06-21 20:23:00,2.04166,2.04183,2.04166,2.04183,2913374.0
2006-06-21 20:24:00,2.04203,2.04268,2.04203,2.04217,2622588.0
2006-06-21 20:25:00,2.0417,2.04212,2.0417,2.04193,5186009.0
2006-06-21 20:26:00,2.04173,2.04205,2.04173,2.04205,2835448.0
2006-06-21 20:27:00,2.04188,2.04226,2.04188,2.04226,5499211.0
2006-06-21 20:28:00,2.04236,2.04256,2.04236,2.04255,1949699.0
2006-06-21 20:29:00,2.04266,2.04266,2.04236,2.04236,1131829.0
2006-06-21 20:30:00,2.04255,2.04302,2.04255,2.04302,2305715.0
2006-06-21 20:31:00,2.04318,2.0436,2.04313,2.04346,8963285.0
2006-06-21 20:32:00,2.04394,2.0442,2.04383,2.04419,6611575.0
2006-06-21 20:33:00,2.0444,2.0444,2.04411,2.04426,5137789.0
2006-06-21 20:34:00,2.04442,2.04458,2.04441,2.04457,799347.0
2006-06-21 20:35:00,2.04469,2.0451,2.04469,2.0451,3938792.0
2006-06-21 20:36:00,2.0452,2.04572,2.0452,2.04572,9946340.0
2006-06-21 20:37:00,2.04609,2.04632,2.04609,2.04632,1343720.0
2006-06-21 20:38:00,2.04653,2.04666,2.04646,2.04646,10983713.0
2006-06-21 20:39:00,2.04649,2.04649,2.0462,2.0462,2855809.0
2006-06-21 20:40:00,2.04602,2.04609,2.0444,2.04582,5492586.0
2006-06-21 20:41:00,2.04588,2.04588,2.04586,2.04586,640978.0
2006-06-21 20:42:00,2.04574,2.04574,2.04529,2.04529,17897900.0
2006-06-21 20:43:00,2.04516,2.04516,2.04472,2.04472,5938324.0
2006-06-21 20:44:00,2.04471,2.04532,2.04459,2.04532,6449147.0
2006-06-21 20:45:00,2.04543,2.04558,2.04537,2.04537,4572391.0
2006-06-21 20:46:00,2.04527,2.04527,2.04509,2.04518,4459839.0
2006-06-21 20:47:00,2.04516,2.04523,2.04485,2.04485,11613448.0
2006-06-21 20:48:00,2.04469,2.04469,2.0444,2.0444,6983005.0
2006-06-21 20:49:00,2.04452,2.04453,2.04429,2.04448,4128019.0
2006-06-21 20:50:00,2.04461,2.0447,2.04453,2.0447,8129032.0
2006-06-21 20:51:00,2.04472,2.04476,2.04464,2.04476,1200009.0
2006-06-21 20:52:00,2.04483,2.04485,2.04481,2.04481,174515.0
2006-06-21 20:53:00,2.04482,2.04485,2.04482,2.04482,3080751.0
2006-06-21 20:54:00,2.0448,2.0448,2.04459,2.04466,5754954.0
2006-06-21 20:55:00,2.04463,2.04463,2.04428,2.0444,20513950.0
2006-06-21 20:56:00,2.0444,2.0444,2.04428,2.04428,6507948.0
2006-06-21 20:57:00,2.0442,2.04424,2.04414,2.04414,5556682.0
2006-06-21 20:58:00,2.04412,2.04439,2.04412,2.04439,3006395.0
2006-06-21 20:59:00,2.04479,2.04516,2.04479,2.04501,4152754.0
2006-06-21 21:00:00,2.04486,2.04496,2.04468,2.04495,6467004.0
2006-06-21 21:01:00,2.04527,2.04551,2.04527,2.04551,309490.0
2006-06-21 21:02:00,2.04549,2.04603,2.04549,2.04599,3322793.0
2006-06-21 21:03:00,2.04598,2.04598,2.04575,2.04575,1102592.0
2006-06-21 21:04:00,2.04572,2.04572,2.04547,2.04547,2818938.0
2006-06-21 21:06:00,2.04552,2.04552,2.04542,2.04543,1495992.0
2006-06-21 21:07:00,2.04539,2.04539,2.0451,2.0451,1587506.0
2006-06-21 21:08:00,2.04513,2.04521,2.04494,2.04494,32300878.0
2006-06-21 21:09:00,2.04474,2.04475,2.04449,2.04449,13366659.0
2006-06-21 21:10:00,2.04443,2.04443,2.04427,2.04435,14131867.0
2006-06-21 21:11:00,2.04433,2.04435,2.0442,2.04435,6788390.0
2006-06-21 21:12:00,2.04437,2.04437,2.04394,2.04394,5071134.0
2006-06-21 21:13:00,2.0442,2.04443,2.0442,2.04443,469388.0
2006-06-21 21:14:00,2.04446,2.04449,2.04445,2.04449,687245.0
2006-06-21 21:15:00,2.04451,2.04451,2.0445,2.0445,1190889.0
2006-06-21 21:16:00,2.04469,2.04469,2.04449,2.04453,2140256.0
2006-06-21 21:17:00,2.04448,2.04448,2.04421,2.04423,4070499.0
2006-06-21 21:18:00,2.04422,2.04422,2.04404,2.04404,4375491.0
2006-06-21 21:19:00,2.04403,2.04437,2.04403,2.04437,1703291.0
2006-06-21 21:20:00,2.04439,2.04443,2.04433,2.04433,1568344.0
2006-06-21 21:21:00,2.04437,2.04444,2.04426,2.04426,2237250.0
2006-06-21 21:22:00,2.04415,2.04415,2.04393,2.04393,1734334.0
2006-06-21 21:23:00,2.04356,2.04374,2.04356,2.04373,1638667.0
2006-06-21 21:24:00,2.04372,2.04372,2.04349,2.04349,1204529.0
2006-06-21 21:26:00,2.0434,2.0434,2.04311,2.04336,6872251.0
2006-06-21 21:27:00,2.04355,2.04359,2.04355,2.04359,1115941.0
2006-06-21 21:28:00,2.04356,2.04372,2.04352,2.04372,5404559.0
2006-06-21 21:29:00,2.0438,2.04408,2.0438,2.04408,1939133.0
2006-06-21 21:30:00,2.04391,2.04391,2.04362,2.04362,4802839.0
2006-06-21 21:31:00,2.04359,2.04367,2.04357,2.04367,13524530.0
2006-06-21 21:32:00,2.04368,2.04383,2.04361,2.04361,6334437.0
2006-06-21 21:33:00,2.0437,2.0438,2.04366,2.0438,5191259.0
2006-06-21 21:34:00,2.04368,2.04368,2.04349,2.04349,490454.0
2006-06-21 21:35:00,2.04344,2.04366,2.04344,2.04345,3520296.0
2006-06-21 21:37:00,2.04328,2.0437,2.04328,2.0437,9808777.0
2006-06-21 21:38:00,2.04371,2.04372,2.04371,2.04372,164634.0
2006-06-21 21:39:00,2.04374,2.04392,2.04374,2.04391,2086409.0
2006-06-21 21:40:00,2.04406,2.04447,2.04406,2.04447,10217876.0
2006-06-21 21:41:00,2.04449,2.04464,2.04449,2.04463,935263.0
2006-06-21 21:42:00,2.04469,2.04469,2.04463,2.04463,3286602.0
2006-06-21 21:43:00,2.04468,2.04506,2.04468,2.04506,8014370.0
2006-06-21 21:44:00,2.04518,2.04531,2.04515,2.04531,3241935.0
2006-06-21 21:45:00,2.04538,2.04582,2.04538,2.04582,17612474.0
2006-06-21 21:46:00,2.04566,2.04566,2.04507,2.04557,8547410.0
2006-06-21 21:47:00,2.04561,2.04584,2.04561,2.04584,11222688.0
2006-06-21 21:48:00,2.0458,2.0458,2.04559,2.04565,3245284.0
2006-06-21 21:49:00,2.04563,2.04568,2.04546,2.04556,17375906.0
2006-06-21 21:50:00,2.04564,2.04564,2.0454,2.0454,7303654.0
2006-06-21 21:51:00,2.04529,2.04534,2.04514,2.04514,2409753.0
2006-06-21 21:52:00,2.04505,2.04515,2.04472,2.04515,17648188.0
2006-06-21 21:53:00,2.04533,2.04565,2.04533,2.04549,1336777.0
2006-06-21 21:54:00,2.04534,2.04534,2.04491,2.04491,4573771.0
2006-06-21 21:55:00,2.04492,2.04492,2.04485,2.04485,1558842.0
2006-06-21 21:56:00,2.04481,2.04513,2.04481,2.04513,2382408.0
2006-06-21 21:57:00,2.04515,2.0453,2.04515,2.04525,5356941.0
2006-06-21 21:58:00,2.04558,2.04558,2.04525,2.0454,2837214.0
2006-06-21 21:59:00,2.04538,2.04561,2.04535,2.04535,2880262.0
2006-06-21 22:00:00,2.04544,2.04544,2.04516,2.04517,5495130.0
2006-06-21 22:01:00,2.04532,2.04532,2.04516,2.04529,3203474.0
2006-06-21 22:03:00,2.0452,2.04533,2.04516,2.04525,23519255.0
2006-06-21 22:04:00,2.04528,2.04549,2.04522,2.04549,1156084.0
2006-06-21 22:05:00,2.04544,2.04574,2.04544,2.04574,14784742.0
2006-06-21 22:06:00,2.04567,2.04567,2.0453,2.04538,18775206.0
2006-06-21 22:07:00,2.04543,2.04543,2.04521,2.04521,13187329.0
2006-06-21 22:08:00,2.0451,2.04513,2.04495,2.04513,1069012.0
2006-06-21 22:09:00,2.04514,2.04544,2.04514,2.04544,16453933.0
2006-06-21 22:10:00,2.04535,2.04535,2.0451,2.0451,431941.0
2006-06-21 22:11:00,2.04509,2.04509,2.04493,2.04493,49573.0
2006-06-21 22:12:00,2.0449,2.04511,2.0449,2.04508,1206602.0
2006-06-21 22:13:00,2.0452,2.04541,2.0452,2.04541,3468846.0
2006-06-21 22:14:00,2.04551,2.04583,2.04537,2.04583,5092349.0
2006-06-21 22:15:00,2.04575,2.04575,2.04544,2.04544,10268006.0
2006-06-21 22:17:00,2.04534,2.04555,2.04534,2.04555,682836.0
2006-06-21 22:18:00,2.04556,2.04591,2.04556,2.04578,3961919.0
2006-06-21 22:19:00,2.04597,2.04612,2.04597,2.046,3455734.0
2006-06-21 22:20:00,2.046,2.046,2.04566,2.04566,14447065.0
2006-06-21 22:21:00,2.04562,2.04562,2.04535,2.04535,1421356.0
2006-06-21 22:24:00,2.04526,2.04526,2.04482,2.04508,2739435.0
2006-06-21 22:25:00,2.04519,2.04557,2.04517,2.04557,1108774.0
2006-06-21 22:26:00,2.04558,2.04558,2.04527,2.04527,6665147.0
2006-06-21 22:27:00,2.04526,2.04526,2.04512,2.04512,239834.0
2006-06-21 22:29:00,2.04511,2.04511,2.04498,2.04498,14283018.0
2006-06-21 22:30:00,2.0447,2.04493,2.04459,2.04493,13452198.0
2006-06-21 22:31:00,2.04492,2.04522,2.04492,2.04522,5012036.0
2006-06-21 22:32:00,2.04532,2.04558,2.04532,2.04554,26034944.0
2006-06-21 22:34:00,2.04551,2.04551,2.04514,2.04514,7188560.0
2006-06-21 22:35:00,2.0452,2.0452,2.04488,2.0449,7261823.0
2006-06-21 22:36:00,2.04486,2.04486,2.04456,2.04456,3419914.0
2006-06-21 22:37:00,2.04442,2.04453,2.04438,2.04438,3570702.0
2006-06-21 22:38:00,2.04434,2.04434,2.04356,2.04403,13883442.0
2006-06-21 22:39:00,2.04407,2.04413,2.04407,2.04408,11224746.0
2006-06-21 22:40:00,2.04417,2.04427,2.04378,2.04409,14178347.0
2006-06-21 22:41:00,2.04407,2.04413,2.04407,2.04411,1326375.0
2006-06-21 22:44:00,2.04415,2.04421,2.04409,2.04421,1534837.0
2006-06-21 22:45:00,2.04425,2.04434,2.04424,2.04434,383090.0
2006-06-21 22:47:00,2.04434,2.04434,2.04392,2.04413,14530468.0
2006-06-21 22:48:00,2.04398,2.04429,2.04398,2.04421,3824997.0
2006-06-21 22:49:00,2.04424,2.04424,2.04413,2.04417,1175296.0
2006-06-21 22:50:00,2.04413,2.04413,2.04396,2.04396,3333269.0
2006-06-21 22:51:00,2.04399,2.04399,2.04382,2.04391,1438769.0
2006-06-21 22:52:00,2.04395,2.04397,2.04391,2.04393,6306970.0
2006-06-21 22:53:00,2.04385,2.04402,2.04385,2.0439,1729276.0
2006-06-21 22:54:00,2.04378,2.04383,2.04365,2.04383,1769504.0
2006-06-21 22:55:00,2.04372,2.04407,2.04372,2.04407,2981275.0
2006-06-21 22:56:00,2.04406,2.04406,2.0438,2.04398,1775478.0
2006-06-21 22:57:00,2.04402,2.04455,2.04402,2.04455,26370723.0
2006-06-21 22:58:00,2.04454,2.04454,2.04447,2.04447,5925749.0
2006-06-21 22:59:00,2.04452,2.04452,2.04433,2.04433,946578.0
2006-06-21 23:32:00,2.04459,2.04484,2.04458,2.04484,4249869.0
2006-06-21 23:33:00,2.04491,2.04492,2.04491,2.04492,7424342.0
2006-06-21 23:34:00,2.04481,2.04539,2.04481,2.04539,10131386.0
2006-06-21 23:35:00,2.04527,2.04551,2.04527,2.04551,1480382.0
2006-06-21 23:36:00,2.04545,2.04545,2.04496,2.04496,1313399.0
2006-06-21 23:39:00,2.04485,2.04485,2.04426,2.04426,1431819.0
2006-06-21 23:40:00,2.04419,2.04422,2.04411,2.04417,1366670.0
2006-06-21 23:41:00,2.04409,2.0441,2.04379,2.0441,3750661.0
2006-06-21 23:45:00,2.04409,2.04412,2.04396,2.04404,3821275.0
2006-06-21 23:46:00,2.04392,2.04427,2.04392,2.04427,3685820.0
2006-06-21 23:52:00,2.04425,2.04431,2.04411,2.04414,7304568.0
2006-06-21 23:53:00,2.04418,2.04426,2.04405,2.04426,6090174.0
2006-06-21 23:54:00,2.04423,2.04423,2.04405,2.04423,5186219.0
2006-06-21 23:56:00,2.04426,2.04426,2.04419,2.04421,2412845.0
2006-06-21 23:57:00,2.04417,2.04417,2.04403,2.04409,3420691.0
2006-06-22 00:00:00,2.04415,2.04415,2.04396,2.044,9224074.0
2006-06-22 00:01:00,2.04402,2.04415,2.04394,2.04415,5330898.0
2006-06-22 00:02:00,2.04424,2.04456,2.04424,2.04456,3632672.0
2006-06-22 00:04:00,2.04458,2.04458,2.04409,2.04409,5833646.0
2006-06-22 00:08:00,2.04442,2.04442,2.04432,2.04432,5259808.0
2006-06-22 00:10:00,2.04431,2.04431,2.04413,2.04413,4363930.0
2006-06-22 00:11:00,2.04421,2.04424,2.04414,2.04424,278760.0
2006-06-22 00:12:00,2.04421,2.04424,2.04411,2.04414,10053827.0
2006-06-22 00:13:00,2.0441,2.04435,2.0441,2.04435,1050125.0
2006-06-22 00:17:00,2.04423,2.04423,2.0437,2.0437,3459464.0
2006-06-22 00:18:00,2.0436,2.0436,2.04316,2.04316,991248.0
2006-06-22 00:19:00,2.04316,2.04316,2.04274,2.04277,17842825.0
2006-06-22 00:20:00,2.04265,2.04265,2.04227,2.04238,3557369.0
2006-06-22 00:21:00,2.04243,2.04272,2.04203,2.04272,2189125.0
2006-06-22 00:22:00,2.04293,2.04312,2.04293,2.04312,2388565.0
2006-06-22 00:24:00,2.04333,2.04345,2.04328,2.04328,9867974.0
2006-06-22 00:25:00,2.04331,2.04331,2.04314,2.04317,9811284.0
2006-06-22 00:26:00,2.04331,2.04337,2.04331,2.04335,5457322.0
2006-06-22 00:27:00,2.04319,2.04319,2.04306,2.04309,1574164.0
2006-06-22 00:28:00,2.04301,2.04322,2.04301,2.04322,1450828.0
2006-06-22 00:29:00,2.0433,2.0433,2.04296,2.04302,3242913.0
2006-06-22 00:30:00,2.0433,2.04343,2.0433,2.04343,59185.0
2006-06-22 00:38:00,2.04342,2.04349,2.0434,2.04341,5358456.0
2006-06-22 00:40:00,2.04324,2.04324,2.04288,2.04307,892491.0
2006-06-22 00:42:00,2.04295,2.04297,2.04276,2.04276,18287316.0
2006-06-22 00:44:00,2.04266,2.0428,2.0425,2.0428,1329842.0
2006-06-22 00:45:00,2.04289,2.04289,2.04283,2.04288,10739525.0
2006-06-22 00:47:00,2.04294,2.04301,2.04294,2.04301,304037.0
2006-06-22 00:48:00,2.04323,2.04327,2.04308,2.04308,4819169.0
2006-06-22 00:49:00,2.04327,2.04327,2.04316,2.04319,2459490.0
2006-06-22 00:50:00,2.04314,2.04321,2.04312,2.04312,3601468.0
2006-06-22 00:51:00,2.04307,2.04307,2.04294,2.04294,823363.0
2006-06-22 00:53:00,2.04291,2.04291,2.04284,2.04284,245953.0
2006-06-22 00:54:00,2.04285,2.04289,2.04275,2.04284,4404400.0
2006-06-22 00:55:00,2.04281,2.04284,2.04236,2.04284,4076457.0
2006-06-22 00:56:00,2.04276,2.04276,2.04266,2.04266,1120604.0
2006-06-22 00:58:00,2.0427,2.0427,2.04264,2.04267,5932511.0
2006-06-22 01:00:00,2.04255,2.04264,2.04248,2.04251,2130109.0
2006-06-22 01:01:00,2.04238,2.04238,2.04219,2.04225,1667617.0
2006-06-22 01:02:00,2.04226,2.04237,2.04218,2.04237,6725589.0
2006-06-22 01:04:00,2.04232,2.04232,2.04214,2.04217,19648268.0
2006-06-22 01:06:00,2.04229,2.04251,2.04229,2.04245,16363797.0
2006-06-22 01:07:00,2.04238,2.04264,2.04238,2.04264,2678376.0
2006-06-22 01:08:00,2.04263,2.04266,2.04252,2.04266,5498506.0
2006-06-22 01:09:00,2.04258,2.04258,2.0425,2.04255,2269870.0
2006-06-22 01:10:00,2.04242,2.04256,2.04239,2.04239,9224523.0
2006-06-22 01:11:00,2.04255,2.04256,2.04249,2.04249,9542033.0
2006-06-22 01:12:00,2.04261,2.04269,2.04251,2.04258,1725157.0
2006-06-22 01:13:00,2.0426,2.0426,2.04243,2.04249,2111332.0
2006-06-22 01:15:00,2.04251,2.04265,2.0425,2.04265,17406482.0
2006-06-22 01:16:00,2.0427,2.04281,2.04267,2.04271,12194993.0
2006-06-22 01:17:00,2.04274,2.04276,2.0427,2.0427,1693620.0
2006-06-22 01:19:00,2.04266,2.0427,2.04266,2.04268,6630593.0
2006-06-22 01:20:00,2.0427,2.04277,2.04264,2.04272,789274.0
2006-06-22 01:22:00,2.04268,2.04296,2.04268,2.04286,2827639.0
2006-06-22 01:23:00,2.04294,2.04295,2.04279,2.04279,6836416.0
2006-06-22 01:24:00,2.04255,2.04255,2.04231,2.04231,3661324.0
2006-06-22 01:28:00,2.04233,2.04244,2.04233,2.04239,3342269.0
2006-06-22 01:29:00,2.04255,2.04284,2.04255,2.04284,14110575.0
2006-06-22 01:30:00,2.0429,2.04307,2.04283,2.04307,2963819.0
2006-06-22 01:31:00,2.0431,2.0431,2.04295,2.04299,654982.0
2006-06-22 01:33:00,2.04297,2.04301,2.04297,2.04301,1037713.0
2006-06-22 01:34:00,2.04291,2.04311,2.04291,2.04311,2261067.0
2006-06-22 01:35:00,2.04308,2.04309,2.04301,2.04301,1584914.0
2006-06-22 01:36:00,2.04294,2.04314,2.04288,2.04314,5006895.0
2006-06-22 01:37:00,2.04318,2.04328,2.04318,2.04324,3013790.0
2006-06-22 01:38:00,2.04315,2.04344,2.04311,2.04344,12943971.0
2006-06-22 01:39:00,2.04349,2.0436,2.04311,2.04311,8326626.0
2006-06-22 01:40:00,2.04351,2.04351,2.04331,2.0434,9559768.0
2006-06-22 01:41:00,2.04341,2.04358,2.0434,2.04358,5685347.0
2006-06-22 01:42:00,2.04366,2.04375,2.04363,2.04368,19342737.0
2006-06-22 01:43:00,2.04378,2.04383,2.04371,2.04371,1731630.0
2006-06-22 01:44:00,2.0437,2.0437,2.04319,2.04319,1537289.0
2006-06-22 01:45:00,2.04319,2.0432,2.0431,2.0432,16750408.0
2006-06-22 01:46:00,2.04317,2.04324,2.0429,2.0429,976343.0
2006-06-22 01:47:00,2.04282,2.04296,2.04279,2.04296,8412287.0
2006-06-22 01:49:00,2.04302,2.04334,2.04279,2.04334,21477835.0
2006-06-22 01:50:00,2.04342,2.04361,2.04339,2.04361,5921872.0
2006-06-22 01:51:00,2.04363,2.04363,2.0435,2.0435,812307.0
2006-06-22 01:52:00,2.04351,2.04368,2.04351,2.04368,2545396.0
2006-06-22 01:53:00,2.04374,2.04412,2.04359,2.04412,11710859.0
2006-06-22 01:56:00,2.04413,2.04413,2.04406,2.04406,2509970.0
2006-06-22 01:57:00,2.044,2.044,2.04369,2.04369,4347570.0
2006-06-22 01:58:00,2.04346,2.04385,2.04321,2.04385,18809862.0
2006-06-22 01:59:00,2.04387,2.04395,2.04382,2.04395,6081858.0
2006-06-22 02:00:00,2.04379,2.04379,2.04338,2.04339,5531978.0
2006-06-22 02:01:00,2.04337,2.04337,2.04272,2.04298,18142228.0
2006-06-22 02:02:00,2.04315,2.04317,2.04261,2.04261,9118479.0
2006-06-22 02:03:00,2.04242,2.0425,2.0424,2.0425,2370579.0
2006-06-22 02:04:00,2.04251,2.04266,2.04248,2.04262,2424666.0
2006-06-22 02:05:00,2.04252,2.04252,2.04216,2.04216,7439327.0
2006-06-22 02:06:00,2.0421,2.04226,2.04171,2.04226,10712456.0
2006-06-22 02:07:00,2.04237,2.04249,2.04237,2.04249,2789169.0
2006-06-22 02:08:00,2.04251,2.04267,2.04251,2.04253,740683.0
2006-06-22 02:09:00,2.04255,2.04275,2.04255,2.04275,6373773.0
2006-06-22 02:10:00,2.04284,2.04295,2.04261,2.0429,21131282.0
2006-06-22 02:11:00,2.04297,2.04297,2.04274,2.04284,1450262.0
2006-06-22 02:13:00,2.04275,2.04308,2.04275,2.04308,751856.0
2006-06-22 02:14:00,2.04323,2.04335,2.04323,2.04335,15318160.0
2006-06-22 02:15:00,2.04328,2.04354,2.04328,2.04354,1450135.0
2006-06-22 02:16:00,2.04349,2.04358,2.04349,2.04358,1949750.0
2006-06-22 02:17:00,2.0435,2.04351,2.04336,2.04347,18828712.0
2006-06-22 02:18:00,2.04349,2.04355,2.04345,2.04355,5636310.0
2006-06-22 02:19:00,2.04359,2.04373,2.04354,2.04373,9982007.0
2006-06-22 02:21:00,2.04377,2.04378,2.04363,2.04363,12870609.0
2006-06-22 02:22:00,2.04368,2.04374,2.04361,2.04361,3010780.0
2006-06-22 02:23:00,2.04367,2.04392,2.04355,2.04388,4414454.0
2006-06-22 02:24:00,2.04388,2.04388,2.04344,2.04344,385145.0
2006-06-22 02:25:00,2.04341,2.04341,2.04328,2.04328,2247359.0
2006-06-22 02:29:00,2.04341,2.04341,2.04321,2.04328,3260884.0
2006-06-22 02:30:00,2.04326,2.04335,2.04323,2.04323,13758361.0
2006-06-22 02:32:00,2.04321,2.04354,2.04316,2.04354,3770342.0
2006-06-22 02:33:00,2.04347,2.04378,2.04347,2.04355,4863368.0
2006-06-22 02:34:00,2.04372,2.04377,2.04344,2.04362,2712026.0
2006-06-22 02:35:00,2.04361,2.04361,2.0435,2.04355,4054620.0
2006-06-22 02:36:00,2.04364,2.04369,2.04364,2.04365,7050032.0
2006-06-22 02:37:00,2.04359,2.04377,2.04343,2.04343,2607321.0
2006-06-22 02:38:00,2.04362,2.04377,2.04362,2.04377,3759124.0
2006-06-22 02:39:00,2.04371,2.04417,2.04365,2.04417,828893.0
2006-06-22 02:40:00,2.04409,2.04409,2.04396,2.04409,6561044.0
2006-06-22 02:43:00,2.04399,2.04419,2.04399,2.04413,13509462.0
2006-06-22 02:44:00,2.04425,2.04465,2.04425,2.04465,17861962.0
2006-06-22 02:45:00,2.0447,2.04471,2.04435,2.04435,9989760.0
2006-06-22 02:46:00,2.04408,2.04408,2.04372,2.04372,1920966.0
2006-06-22 02:47:00,2.04373,2.04373,2.04358,2.04372,1574479.0
2006-06-22 02:48:00,2.04373,2.044,2.04373,2.044,11538755.0
2006-06-22 02:51:00,2.04393,2.04393,2.04361,2.04366,6101992.0
2006-06-22 02:52:00,2.04354,2.04363,2.04354,2.04363,2858764.0
2006-06-22 02:53:00,2.04377,2.0438,2.04369,2.0437,15356417.0
2006-06-22 02:54:00,2.04357,2.04388,2.04357,2.04388,16621723.0
2006-06-22 02:55:00,2.04379,2.04401,2.04365,2.04365,5710276.0
2006-06-22 02:56:00,2.0435,2.0435,2.04334,2.04334,260489.0
2006-06-22 02:57:00,2.04318,2.04326,2.04295,2.04326,6201560.0
2006-06-22 02:58:00,2.04326,2.04326,2.04308,2.04309,1827725.0
2006-06-22 02:59:00,2.04309,2.04312,2.04291,2.04299,2288964.0
2006-06-22 03:00:00,2.04306,2.04313,2.043,2.04311,3956970.0
2006-06-22 03:01:00,2.04317,2.04325,2.0431,2.04325,6157250.0
2006-06-22 03:02:00,2.04328,2.04356,2.04293,2.04356,2671403.0
2006-06-22 03:04:00,2.04353,2.04365,2.04353,2.04364,348214.0
2006-06-22 03:05:00,2.04368,2.04368,2.04337,2.04337,883982.0
2006-06-22 03:06:00,2.04382,2.04402,2.04369,2.04393,4097884.0
2006-06-22 03:07:00,2.04399,2.04399,2.04352,2.04352,7722923.0
2006-06-22 03:08:00,2.04354,2.0436,2.04354,2.0436,829584.0
2006-06-22 03:09:00,2.0436,2.04388,2.0436,2.04388,196139.0
2006-06-22 03:10:00,2.04383,2.04384,2.04354,2.0436,2265142.0
2006-06-22 03:11:00,2.04336,2.04349,2.04319,2.04331,4567933.0
2006-06-22 03:15:00,2.04339,2.04357,2.04339,2.04357,774498.0
2006-06-22 03:16:00,2.04362,2.04362,2.04348,2.04348,1173732.0
2006-06-22 03:17:00,2.04351,2.04351,2.04332,2.04337,17609357.0
2006-06-22 03:18:00,2.04339,2.0436,2.04339,2.04359,3220303.0
2006-06-22 03:20:00,2.04359,2.04359,2.04333,2.04333,11001335.0
2006-06-22 03:23:00,2.04341,2.04348,2.04328,2.04348,3642152.0
2006-06-22 03:24:00,2.04349,2.04368,2.04349,2.04368,704543.0
2006-06-22 03:25:00,2.04389,2.04389,2.04355,2.04355,1686493.0
2006-06-22 03:26:00,2.04361,2.04377,2.04361,2.04377,6328858.0
2006-06-22 03:27:00,2.04378,2.04378,2.04361,2.04377,995222.0
2006-06-22 03:29:00,2.04361,2.04361,2.04346,2.04346,64339.0
2006-06-22 03:30:00,2.04327,2.04358,2.04327,2.04358,3326749.0
2006-06-22 03:31:00,2.04367,2.04367,2.04354,2.04354,735072.0
2006-06-22 03:32:00,2.04375,2.04375,2.04359,2.0436,1515952.0
2006-06-22 03:33:00,2.04359,2.04375,2.04359,2.04375,11741602.0
2006-06-22 03:34:00,2.04386,2.04386,2.04376,2.04385,5613144.0
2006-06-22 03:37:00,2.0439,2.0439,2.0438,2.0438,1336309.0
2006-06-22 03:38:00,2.04385,2.04401,2.0436,2.04401,2167879.0
2006-06-22 03:40:00,2.04398,2.04407,2.04396,2.04407,16359058.0
2006-06-22 03:44:00,2.04403,2.0441,2.04393,2.0441,5412072.0
2006-06-22 03:45:00,2.0442,2.0442,2.04398,2.04413,12797617.0
2006-06-22 03:46:00,2.04415,2.04421,2.04408,2.04421,1122768.0
2006-06-22 03:47:00,2.04421,2.04434,2.04421,2.04429,9799052.0
2006-06-22 03:49:00,2.04424,2.04424,2.04402,2.04402,4690380.0
2006-06-22 03:50:00,2.04395,2.04408,2.0439,2.04407,5424343.0
2006-06-22 03:52:00,2.04413,2.04418,2.04413,2.04418,14248408.0
2006-06-22 03:53:00,2.04416,2.0444,2.04416,2.04439,11298989.0
2006-06-22 03:55:00,2.04397,2.04445,2.04397,2.04433,5475546.0
2006-06-22 03:56:00,2.04418,2.04425,2.04417,2.04425,3848760.0
2006-06-22 03:57:00,2.04427,2.0444,2.04422,2.0444,3319631.0
2006-06-22 03:58:00,2.04446,2.04459,2.04445,2.04459,5805816.0
2006-06-22 03:59:00,2.04454,2.0446,2.04443,2.0446,8543181.0
2006-06-22 04:00:00,2.04444,2.04444,2.04443,2.04443,1318336.0
2006-06-22 04:01:00,2.04445,2.04445,2.04438,2.04441,4009553.0
2006-06-22 04:02:00,2.04441,2.04446,2.04432,2.04445,3309812.0
2006-06-22 04:03:00,2.04442,2.04442,2.04425,2.04425,2602854.0
2006-06-22 04:04:00,2.04402,2.04415,2.04379,2.04415,2975566.0
2006-06-22 04:05:00,2.0443,2.04438,2.0442,2.04438,4299280.0
2006-06-22 04:07:00,2.04418,2.04437,2.04418,2.04437,6795579.0
2006-06-22 04:10:00,2.04445,2.04449,2.04445,2.04449,312912.0
2006-06-22 04:12:00,2.0444,2.04451,2.04423,2.04451,5037952.0
2006-06-22 04:13:00,2.04449,2.04449,2.04431,2.04431,3677729.0
2006-06-22 04:14:00,2.04447,2.04455,2.0444,2.0444,3702788.0
2006-06-22 04:15:00,2.04442,2.04456,2.04434,2.04456,6865160.0
2006-06-22 04:16:00,2.04468,2.04481,2.04468,2.04469,4559614.0
2006-06-22 04:17:00,2.04466,2.04469,2.04456,2.04461,4985225.0
2006-06-22 04:18:00,2.04448,2.04448,2.04435,2.04435,676037.0
2006-06-22 04:19:00,2.04434,2.04447,2.04426,2.04447,1269079.0
2006-06-22 04:20:00,2.04453,2.04453,2.04442,2.04442,456745.0
2006-06-22 04:21:00,2.04455,2.0446,2.04428,2.04428,13959811.0
2006-06-22 04:22:00,2.04433,2.04442,2.04414,2.04442,2368383.0
2006-06-22 04:23:00,2.04441,2.04442,2.04432,2.04436,1328678.0
2006-06-22 04:24:00,2.04437,2.04447,2.04418,2.04418,1508202.0
2006-06-22 04:25:00,2.04431,2.04448,2.04404,2.04404,9906508.0
2006-06-22 04:27:00,2.04416,2.04422,2.04409,2.04422,4042105.0
2006-06-22 04:28:00,2.04428,2.04428,2.04401,2.04414,2122458.0
2006-06-22 04:29:00,2.04301,2.04466,2.04301,2.04397,2835768.0
2006-06-22 04:30:00,2.04391,2.04394,2.04372,2.04372,4187998.0
2006-06-22 04:32:00,2.04384,2.04409,2.04384,2.04409,1533614.0
2006-06-22 04:33:00,2.04421,2.04422,2.04399,2.04399,4979872.0
2006-06-22 04:34:00,2.04389,2.04435,2.04389,2.04435,12746592.0
2006-06-22 04:35:00,2.04438,2.04449,2.04438,2.04449,1988926.0
2006-06-22 04:36:00,2.04434,2.04434,2.04411,2.04411,6122977.0
2006-06-22 04:37:00,2.04414,2.04434,2.04406,2.04434,14371758.0
2006-06-22 04:38:00,2.04446,2.04463,2.04441,2.04463,7969018.0
2006-06-22 04:39:00,2.04466,2.04466,2.04444,2.04444,4741696.0
2006-06-22 04:40:00,2.0444,2.04445,2.04431,2.0444,4278791.0
2006-06-22 04:41:00,2.04436,2.04436,2.04411,2.04411,1673735.0
2006-06-22 04:42:00,2.04413,2.04418,2.04413,2.04418,721947.0
2006-06-22 04:43:00,2.0442,2.04434,2.04418,2.04434,1638674.0
2006-06-22 04:44:00,2.0444,2.04453,2.0444,2.04449,972569.0
2006-06-22 04:45:00,2.0444,2.04456,2.0444,2.04456,2315938.0
2006-06-22 04:46:00,2.0446,2.04461,2.0446,2.04461,1412972.0
2006-06-22 04:47:00,2.04467,2.04486,2.04462,2.04475,5258431.0
2006-06-22 04:49:00,2.0446,2.04466,2.0446,2.04466,10405705.0
2006-06-22 04:51:00,2.04457,2.04458,2.04443,2.04458,7343264.0
2006-06-22 04:55:00,2.04458,2.04473,2.04458,2.04473,4064100.0
2006-06-22 04:56:00,2.04473,2.04481,2.04467,2.04467,10104855.0
2006-06-22 04:57:00,2.04461,2.04461,2.04434,2.04449,5117274.0
2006-06-22 05:01:00,2.04459,2.04474,2.04431,2.04463,4186578.0
2006-06-22 05:02:00,2.0448,2.0448,2.04443,2.04458,26200420.0
2006-06-22 05:03:00,2.04465,2.04465,2.0446,2.0446,896679.0
2006-06-22 05:04:00,2.04473,2.04474,2.04449,2.04449,2761974.0
2006-06-22 05:06:00,2.04465,2.04478,2.04464,2.0447,1750987.0
2006-06-22 05:09:00,2.04472,2.04497,2.04472,2.04497,3128068.0
2006-06-22 05:10:00,2.04503,2.04507,2.04498,2.045,1195256.0
2006-06-22 05:11:00,2.04497,2.04512,2.04486,2.04486,4093968.0
2006-06-22 05:12:00,2.04512,2.04534,2.04509,2.04534,13356437.0
2006-06-22 05:13:00,2.04546,2.04571,2.04546,2.04571,10897939.0
2006-06-22 05:14:00,2.04574,2.04574,2.04559,2.0456,407750.0
2006-06-22 05:15:00,2.04569,2.04604,2.04569,2.04601,1400271.0
2006-06-22 05:16:00,2.04595,2.04604,2.04589,2.046,18526204.0
2006-06-22 05:17:00,2.046,2.046,2.04582,2.04587,1033911.0
2006-06-22 05:18:00,2.04573,2.04573,2.04563,2.04563,1410288.0
2006-06-22 05:19:00,2.04563,2.0458,2.0453,2.04576,15168876.0
2006-06-22 05:20:00,2.04572,2.04572,2.0456,2.0456,11407262.0
2006-06-22 05:22:00,2.04553,2.04553,2.04531,2.04531,3858550.0
2006-06-22 05:23:00,2.04543,2.04557,2.04543,2.04546,9509780.0
2006-06-22 05:24:00,2.04543,2.04543,2.04527,2.04539,6730453.0
2006-06-22 05:25:00,2.04537,2.04555,2.04537,2.04542,6537432.0
2006-06-22 05:26:00,2.04529,2.04559,2.04529,2.04559,1221811.0
2006-06-22 05:27:00,2.04571,2.04592,2.04571,2.04592,4010413.0
2006-06-22 05:28:00,2.0459,2.04611,2.04586,2.04611,12253147.0
2006-06-22 05:29:00,2.04616,2.04616,2.04609,2.04609,14059568.0
2006-06-22 05:30:00,2.04603,2.04603,2.04596,2.04596,2229011.0
2006-06-22 05:32:00,2.04599,2.04624,2.04599,2.04624,265598.0
2006-06-22 05:33:00,2.04627,2.04651,2.04627,2.04651,7176084.0
2006-06-22 05:34:00,2.0465,2.04669,2.04634,2.04667,1344317.0
2006-06-22 05:35:00,2.0464,2.04647,2.04622,2.0463,3041114.0
2006-06-22 05:37:00,2.04629,2.04629,2.04597,2.04608,461806.0
2006-06-22 05:38:00,2.04582,2.04583,2.04574,2.04583,1448443.0
2006-06-22 05:39:00,2.04575,2.04589,2.04568,2.04589,15063148.0
2006-06-22 05:40:00,2.04586,2.04586,2.04571,2.04571,3039165.0
2006-06-22 05:41:00,2.04552,2.04582,2.04552,2.04582,3173020.0
2006-06-22 05:42:00,2.04593,2.04593,2.0458,2.0458,264605.0
2006-06-22 05:43:00,2.04595,2.04624,2.04589,2.04624,2065449.0
2006-06-22 05:44:00,2.04612,2.04612,2.04565,2.04566,10387461.0
2006-06-22 05:45:00,2.04567,2.04572,2.04542,2.04572,2077749.0
2006-06-22 05:46:00,2.04564,2.04588,2.0455,2.04588,9600053.0
2006-06-22 05:47:00,2.04586,2.04607,2.04586,2.04604,1334885.0
2006-06-22 05:48:00,2.04616,2.04656,2.04616,2.04656,6709648.0
2006-06-22 05:49:00,2.04657,2.04657,2.04649,2.04651,434810.0
2006-06-22 05:50:00,2.04647,2.04647,2.04635,2.04635,16424152.0
2006-06-22 05:51:00,2.04632,2.04635,2.04615,2.04635,1024350.0
2006-06-22 05:52:00,2.04641,2.04642,2.04636,2.04638,13068407.0
2006-06-22 05:54:00,2.04633,2.04655,2.04628,2.04655,6176839.0
2006-06-22 05:55:00,2.04662,2.04698,2.04662,2.04698,8249734.0
2006-06-22 05:56:00,2.04692,2.04693,2.0466,2.0466,24468306.0
2006-06-22 05:58:00,2.04666,2.04666,2.04611,2.04618,3542097.0
2006-06-22 06:00:00,2.04599,2.04599,2.04566,2.04566,2959882.0
2006-06-22 06:01:00,2.04578,2.04608,2.04578,2.04608,2810234.0
2006-06-22 06:02:00,2.04604,2.04645,2.04604,2.04645,6202519.0
2006-06-22 06:04:00,2.04656,2.04663,2.04655,2.04658,1520082.0
2006-06-22 06:05:00,2.04639,2.04639,2.04607,2.04635,4612051.0
2006-06-22 06:06:00,2.04641,2.04663,2.0463,2.04663,4569067.0
2006-06-22 06:07:00,2.04663,2.04663,2.04624,2.04641,17469996.0
2006-06-22 06:08:00,2.04635,2.0464,2.04625,2.04625,2295877.0
2006-06-22 06:09:00,2.04624,2.04631,2.04616,2.04631,6670614.0
2006-06-22 06:10:00,2.04627,2.04645,2.04626,2.04645,7373097.0
2006-06-22 06:11:00,2.0464,2.0464,2.04608,2.04608,3387531.0
2006-06-22 06:12:00,2.04603,2.04615,2.04603,2.0461,12190623.0
2006-06-22 06:13:00,2.04625,2.04646,2.04597,2.04646,6311989.0
2006-06-22 06:14:00,2.04654,2.04715,2.04654,2.04715,28326494.0
2006-06-22 06:15:00,2.04704,2.04704,2.04661,2.04661,3207297.0
2006-06-22 06:16:00,2.04649,2.04649,2.04618,2.04637,8445068.0
2006-06-22 06:17:00,2.04641,2.04641,2.04625,2.04625,2990538.0
2006-06-22 06:18:00,2.04617,2.04624,2.04617,2.04623,1005335.0
2006-06-22 06:19:00,2.04625,2.0464,2.04625,2.0464,9124575.0
2006-06-22 06:20:00,2.04642,2.04663,2.04637,2.04663,2002311.0
2006-06-22 06:21:00,2.04669,2.04703,2.04669,2.04703,7781441.0
2006-06-22 06:22:00,2.04702,2.04702,2.04677,2.04677,9024544.0
2006-06-22 06:23:00,2.0469,2.0469,2.04685,2.04685,157193.0
2006-06-22 06:24:00,2.04681,2.04681,2.04634,2.04634,3498603.0
2006-06-22 06:26:00,2.04642,2.04673,2.04631,2.04673,5047406.0
2006-06-22 06:27:00,2.04667,2.04697,2.04667,2.04696,5356664.0
2006-06-22 06:29:00,2.04705,2.04705,2.0465,2.0465,12859160.0
2006-06-22 06:33:00,2.04638,2.04645,2.04633,2.04639,7553583.0
2006-06-22 06:34:00,2.04641,2.04646,2.0464,2.04646,3799819.0
2006-06-22 06:36:00,2.04646,2.04646,2.04621,2.04638,1099877.0
2006-06-22 06:38:00,2.04637,2.04637,2.04621,2.04627,2224348.0
2006-06-22 06:39:00,2.0462,2.0462,2.0461,2.0461,1714224.0
2006-06-22 06:40:00,2.04609,2.04616,2.04604,2.04616,1795016.0
2006-06-22 06:42:00,2.04612,2.04642,2.04612,2.04642,4303765.0
2006-06-22 06:43:00,2.04634,2.0464,2.04612,2.0464,2131729.0
2006-06-22 06:45:00,2.04639,2.0465,2.04639,2.0465,8164607.0
2006-06-22 06:47:00,2.04646,2.04698,2.04646,2.04695,9315107.0
2006-06-22 06:52:00,2.04698,2.04738,2.04698,2.04738,629449.0
2006-06-22 06:53:00,2.04739,2.04751,2.04731,2.04734,20425975.0
2006-06-22 06:54:00,2.04733,2.04733,2.0471,2.0471,3001422.0
2006-06-22 06:55:00,2.04699,2.04704,2.04692,2.04692,2933032.0
2006-06-22 06:56:00,2.04687,2.04687,2.04669,2.0467,1094820.0
2006-06-22 06:57:00,2.04641,2.04663,2.04628,2.04663,3399552.0
2006-06-22 07:01:00,2.04675,2.04694,2.04666,2.04694,8938741.0
2006-06-22 07:02:00,2.04691,2.04691,2.04652,2.04652,5796664.0
2006-06-22 07:03:00,2.04659,2.04665,2.04654,2.04654,6326381.0
2006-06-22 07:04:00,2.04642,2.04642,2.04615,2.04616,21568658.0
2006-06-22 07:05:00,2.046,2.046,2.0458,2.0458,5900095.0
2006-06-22 07:06:00,2.0458,2.04582,2.04573,2.04573,3171454.0
2006-06-22 07:08:00,2.04569,2.04581,2.04569,2.04581,1305209.0
2006-06-22 07:09:00,2.04579,2.04589,2.04578,2.04589,6094583.0
2006-06-22 07:10:00,2.04584,2.04584,2.04561,2.04561,2693538.0
2006-06-22 07:11:00,2.0456,2.04574,2.0456,2.04567,6720242.0
2006-06-22 07:13:00,2.04561,2.0457,2.04554,2.04566,5986900.0
2006-06-22 07:14:00,2.04562,2.04577,2.04557,2.04577,4463482.0
2006-06-22 07:15:00,2.04582,2.04606,2.04582,2.04606,7152207.0
2006-06-22 07:16:00,2.04602,2.04602,2.04588,2.04588,5971164.0
2006-06-22 07:17:00,2.04598,2.04631,2.04598,2.04631,16700476.0
2006-06-22 07:18:00,2.04635,2.04646,2.04635,2.04646,1023195.0
2006-06-22 07:19:00,2.04643,2.04662,2.04505,2.04644,5904102.0
2006-06-22 07:20:00,2.04656,2.04656,2.04642,2.04649,2773167.0
2006-06-22 07:21:00,2.0465,2.04668,2.0465,2.04666,10680389.0
2006-06-22 07:22:00,2.04658,2.04667,2.04652,2.04652,1337300.0
2006-06-22 07:23:00,2.04624,2.04632,2.04601,2.04601,10786618.0
2006-06-22 07:24:00,2.04601,2.04601,2.04581,2.04583,3690427.0
2006-06-22 07:25:00,2.04568,2.04573,2.04563,2.04573,803848.0
2006-06-22 07:26:00,2.0455,2.0455,2.04531,2.04531,5513241.0
2006-06-22 07:27:00,2.04534,2.04541,2.04522,2.04541,7075286.0
2006-06-22 07:28:00,2.04502,2.0455,2.04502,2.04549,9338700.0
2006-06-22 07:29:00,2.04556,2.04574,2.04556,2.04572,2378741.0
2006-06-22 07:30:00,2.0456,2.04582,2.04554,2.04554,1180465.0
2006-06-22 07:31:00,2.04541,2.04551,2.04541,2.04541,2018531.0
2006-06-22 07:32:00,2.04539,2.04545,2.04513,2.04513,5848358.0
2006-06-22 07:33:00,2.04535,2.04535,2.04513,2.04513,2684826.0
2006-06-22 07:34:00,2.04521,2.04521,2.04473,2.04473,5616212.0
2006-06-22 07:35:00,2.0451,2.0451,2.04504,2.04509,1994815.0
2006-06-22 07:36:00,2.04514,2.04548,2.04514,2.04539,3016228.0
2006-06-22 07:37:00,2.04545,2.04562,2.04538,2.04562,7517876.0
2006-06-22 07:38:00,2.04562,2.04581,2.04562,2.04571,3536749.0
2006-06-22 07:40:00,2.04583,2.0459,2.04576,2.04588,3681000.0
2006-06-22 07:41:00,2.04587,2.0459,2.04574,2.04574,6688182.0
2006-06-22 07:42:00,2.04578,2.04578,2.04559,2.04567,11735487.0
2006-06-22 07:43:00,2.04578,2.04583,2.04553,2.04583,3247911.0
2006-06-22 07:44:00,2.04576,2.04613,2.04576,2.04613,9546024.0
2006-06-22 07:46:00,2.046,2.046,2.04544,2.04544,722591.0
2006-06-22 07:47:00,2.04528,2.04528,2.04487,2.04487,5137063.0
2006-06-22 07:48:00,2.04503,2.0453,2.04503,2.0453,1867399.0
2006-06-22 07:49:00,2.0453,2.0453,2.04482,2.04527,7042528.0
2006-06-22 07:50:00,2.04535,2.0455,2.04535,2.04543,11527040.0
2006-06-22 07:51:00,2.04541,2.04541,2.04503,2.04521,15218113.0
2006-06-22 07:52:00,2.04527,2.04527,2.04511,2.04511,1533931.0
2006-06-22 07:53:00,2.04503,2.04503,2.04468,2.04478,2763419.0
2006-06-22 07:54:00,2.0449,2.04539,2.04483,2.04536,33033085.0
2006-06-22 07:55:00,2.04531,2.04531,2.04502,2.04502,16450916.0
2006-06-22 07:56:00,2.04501,2.04501,2.04458,2.04458,2180757.0
2006-06-22 07:57:00,2.04477,2.04527,2.04477,2.04511,1005889.0
2006-06-22 07:58:00,2.04517,2.04517,2.04488,2.04488,1960300.0
2006-06-22 07:59:00,2.0448,2.0448,2.04448,2.04448,4148398.0
2006-06-22 08:00:00,2.04456,2.04456,2.04432,2.04454,1095540.0
2006-06-22 08:01:00,2.04458,2.04458,2.04424,2.04428,5318761.0
2006-06-22 08:02:00,2.04436,2.04444,2.04425,2.04425,2766087.0
2006-06-22 08:03:00,2.04437,2.04448,2.04429,2.04448,2720950.0
2006-06-22 08:04:00,2.04447,2.04454,2.04438,2.04454,6094565.0
2006-06-22 08:05:00,2.04451,2.04483,2.04451,2.04483,494134.0
2006-06-22 08:06:00,2.04471,2.04471,2.04451,2.04463,15585669.0
2006-06-22 08:07:00,2.04463,2.04507,2.04463,2.04503,3396317.0
2006-06-22 08:08:00,2.04503,2.04515,2.04503,2.04509,7907248.0
2006-06-22 08:10:00,2.0451,2.04526,2.0451,2.04526,815783.0
2006-06-22 08:11:00,2.04526,2.04545,2.04526,2.04534,102503.0
2006-06-22 08:12:00,2.04534,2.04534,2.04488,2.04488,3924293.0
2006-06-22 08:13:00,2.04487,2.04508,2.04484,2.04508,2576066.0
2006-06-22 08:14:00,2.04533,2.0459,2.04533,2.0459,11547397.0
2006-06-22 08:15:00,2.04592,2.04593,2.0455,2.0455,14188381.0
2006-06-22 08:16:00,2.04579,2.04599,2.04579,2.04597,13708424.0
2006-06-22 08:17:00,2.04594,2.04603,2.04586,2.04603,3343133.0
2006-06-22 08:19:00,2.04603,2.0462,2.04602,2.04602,15545050.0
2006-06-22 08:20:00,2.04588,2.04588,2.04517,2.04517,1647255.0
2006-06-22 08:21:00,2.04508,2.04512,2.04493,2.04512,8194313.0
2006-06-22 08:22:00,2.04524,2.0454,2.04519,2.04519,8669990.0
2006-06-22 08:23:00,2.0452,2.04536,2.04517,2.04536,948869.0
2006-06-22 08:24:00,2.04545,2.04557,2.04545,2.0455,5549693.0
2006-06-22 08:25:00,2.04551,2.04552,2.04543,2.04544,9150402.0
2006-06-22 08:26:00,2.04538,2.0455,2.04496,2.04496,15317829.0
2006-06-22 08:27:00,2.04477,2.04477,2.04445,2.04453,2178310.0
2006-06-22 08:28:00,2.04455,2.04465,2.04427,2.04427,10248747.0
2006-06-22 08:29:00,2.04456,2.04467,2.04439,2.04467,3205024.0
2006-06-22 08:30:00,2.04464,2.04487,2.04462,2.04468,17273012.0
2006-06-22 08:31:00,2.04458,2.04469,2.04458,2.04463,3785797.0
2006-06-22 08:32:00,2.04479,2.04512,2.04471,2.04512,30797414.0
2006-06-22 08:33:00,2.04491,2.04491,2.04449,2.04449,12278445.0
2006-06-22 08:34:00,2.04437,2.04437,2.0442,2.0442,13677858.0
2006-06-22 08:35:00,2.04414,2.04414,2.04379,2.04379,1091499.0
2006-06-22 08:36:00,2.04372,2.04377,2.04368,2.04377,3249627.0
2006-06-22 08:37:00,2.04375,2.04402,2.04369,2.04402,22890569.0
2006-06-22 08:38:00,2.04394,2.04412,2.04385,2.04385,3063679.0
2006-06-22 08:39:00,2.04381,2.04388,2.04325,2.04325,13430201.0
2006-06-22 08:40:00,2.04334,2.04346,2.04321,2.04346,2867081.0
2006-06-22 08:41:00,2.04358,2.04385,2.04358,2.0438,5674458.0
2006-06-22 08:42:00,2.04391,2.04419,2.04383,2.04419,4763141.0
2006-06-22 08:43:00,2.04419,2.04419,2.04375,2.04375,2858403.0
2006-06-22 08:44:00,2.04357,2.04357,2.04309,2.04309,15017984.0
2006-06-22 08:45:00,2.04308,2.04334,2.043,2.04334,17414640.0
2006-06-22 08:46:00,2.04343,2.04375,2.04324,2.04375,3890545.0
2006-06-22 08:47:00,2.04379,2.04379,2.04223,2.04369,3299377.0
2006-06-22 08:48:00,2.04359,2.04366,2.04344,2.04366,4456181.0
2006-06-22 08:49:00,2.04381,2.04425,2.04381,2.04402,3933166.0
2006-06-22 08:50:00,2.04423,2.04433,2.04408,2.04408,6928638.0
2006-06-22 08:51:00,2.04407,2.04438,2.04378,2.04378,8995975.0
2006-06-22 08:52:00,2.04378,2.04422,2.04378,2.04422,18595498.0
2006-06-22 08:53:00,2.04437,2.04455,2.04436,2.04454,6344951.0
2006-06-22 08:54:00,2.04448,2.04448,2.0444,2.0444,19407184.0
2006-06-22 08:55:00,2.04444,2.04473,2.04434,2.04473,8224178.0
2006-06-22 08:56:00,2.04477,2.04505,2.04477,2.04505,1959620.0
2006-06-22 08:57:00,2.04515,2.04515,2.04495,2.04513,6197704.0
2006-06-22 08:58:00,2.04527,2.0454,2.04522,2.04534,19642106.0
2006-06-22 08:59:00,2.04522,2.0453,2.04492,2.04492,3489035.0
2006-06-22 09:00:00,2.0449,2.0449,2.0444,2.04472,2954293.0
2006-06-22 09:01:00,2.04457,2.04474,2.04454,2.0446,6973867.0
2006-06-22 09:02:00,2.0445,2.0445,2.0442,2.0442,2137609.0
2006-06-22 09:03:00,2.04422,2.04422,2.04374,2.04374,3829240.0
2006-06-22 09:04:00,2.04347,2.04356,2.04344,2.04351,8491863.0
2006-06-22 09:05:00,2.04344,2.0435,2.04339,2.04339,2161240.0
2006-06-22 09:06:00,2.0436,2.04393,2.0436,2.04393,11422862.0
2006-06-22 09:07:00,2.04384,2.04387,2.04374,2.04376,4456001.0
2006-06-22 09:08:00,2.04379,2.04379,2.04347,2.04347,3213538.0
2006-06-22 09:09:00,2.04329,2.04341,2.04315,2.04315,18407653.0
2006-06-22 09:10:00,2.04301,2.04301,2.04256,2.04256,10014318.0
2006-06-22 09:11:00,2.04233,2.04258,2.04222,2.04258,3335616.0
2006-06-22 09:12:00,2.04265,2.04265,2.04263,2.04263,587295.0
2006-06-22 09:13:00,2.0427,2.04302,2.04268,2.04302,2667237.0
2006-06-22 09:14:00,2.04306,2.04326,2.04306,2.04322,4575750.0
2006-06-22 09:15:00,2.04344,2.04385,2.04344,2.04385,2873410.0
2006-06-22 09:16:00,2.04383,2.04383,2.04352,2.04375,2833430.0
2006-06-22 09:17:00,2.04375,2.04375,2.04371,2.04372,4624374.0
2006-06-22 09:18:00,2.04363,2.04371,2.04354,2.04371,1390130.0
2006-06-22 09:19:00,2.04374,2.04374,2.04365,2.04371,13635532.0
2006-06-22 09:20:00,2.04374,2.04374,2.0436,2.0436,922452.0
2006-06-22 09:21:00,2.04354,2.04366,2.0434,2.04366,6065834.0
2006-06-22 09:22:00,2.0437,2.04377,2.04363,2.04374,28778623.0
2006-06-22 09:23:00,2.04362,2.04362,2.04335,2.04335,10263813.0
2006-06-22 09:24:00,2.04312,2.04312,2.04293,2.04304,7540417.0
2006-06-22 09:25:00,2.04298,2.04335,2.04298,2.04335,5415585.0
2006-06-22 09:26:00,2.04327,2.04362,2.04327,2.04362,3084862.0
2006-06-22 09:27:00,2.04351,2.04351,2.04305,2.04305,3548996.0
2006-06-22 09:28:00,2.04314,2.04316,2.04305,2.04305,1508230.0
2006-06-22 09:29:00,2.0428,2.0428,2.04235,2.04235,5392640.0
2006-06-22 09:30:00,2.04226,2.04249,2.0422,2.04249,551223.0
2006-06-22 09:31:00,2.04253,2.04268,2.04248,2.04268,4808347.0
2006-06-22 09:32:00,2.04269,2.04282,2.04269,2.04282,1884749.0
2006-06-22 09:33:00,2.04281,2.04281,2.04247,2.04266,19867996.0
2006-06-22 09:34:00,2.04264,2.04264,2.04244,2.04252,3533012.0
2006-06-22 09:35:00,2.04267,2.04286,2.04267,2.04279,4754708.0
2006-06-22 09:36:00,2.04292,2.04372,2.04292,2.04372,1818695.0
2006-06-22 09:37:00,2.04369,2.04369,2.04336,2.04336,2786311.0
2006-06-22 09:38:00,2.04343,2.04343,2.04307,2.04318,16244338.0
2006-06-22 09:39:00,2.04321,2.04331,2.04309,2.04309,11261412.0
2006-06-22 09:40:00,2.04321,2.04358,2.04321,2.04358,1735596.0
2006-06-22 09:41:00,2.04359,2.0436,2.04343,2.04343,12128968.0
2006-06-22 09:42:00,2.04334,2.04336,2.04324,2.04324,10541825.0
2006-06-22 09:43:00,2.04327,2.04331,2.04313,2.0432,20973556.0
2006-06-22 09:44:00,2.04324,2.04324,2.04314,2.04317,15070157.0
2006-06-22 09:45:00,2.04302,2.04326,2.04302,2.04323,4988387.0
2006-06-22 09:46:00,2.04335,2.04381,2.04326,2.04381,10703209.0
2006-06-22 09:47:00,2.04404,2.04418,2.04399,2.04399,7852059.0
2006-06-22 09:48:00,2.04395,2.04396,2.04375,2.04375,10279496.0
2006-06-22 09:49:00,2.04364,2.0442,2.04364,2.04377,7330908.0
2006-06-22 09:50:00,2.04417,2.04417,2.04379,2.04379,7972911.0
2006-06-22 09:51:00,2.04363,2.04363,2.04323,2.04323,5096382.0
2006-06-22 09:52:00,2.04312,2.04324,2.04298,2.04324,7228229.0
2006-06-22 09:53:00,2.04334,2.04378,2.04334,2.04378,8866525.0
2006-06-22 09:54:00,2.04391,2.04431,2.04391,2.04431,1811262.0
2006-06-22 09:55:00,2.0445,2.04491,2.04447,2.04447,1495228.0
2006-06-22 09:56:00,2.04447,2.04456,2.04435,2.04456,9101991.0
2006-06-22 09:57:00,2.04473,2.04482,2.04455,2.04471,15796678.0
2006-06-22 09:58:00,2.04469,2.04469,2.04443,2.04443,4757277.0
2006-06-22 09:59:00,2.04436,2.04464,2.04433,2.0445,13784289.0
2006-06-22 10:00:00,2.04449,2.04463,2.04449,2.0445,5478838.0
2006-06-22 10:01:00,2.04463,2.0448,2.04462,2.0448,6626371.0
2006-06-22 10:02:00,2.04496,2.04581,2.04496,2.04581,3376176.0
2006-06-22 10:03:00,2.04594,2.04642,2.04594,2.04642,7087589.0
2006-06-22 10:04:00,2.04634,2.04634,2.04607,2.04622,5782318.0
2006-06-22 10:05:00,2.04632,2.04632,2.04623,2.04631,14903530.0
2006-06-22 10:06:00,2.04633,2.04633,2.04607,2.04607,3746044.0
2006-06-22 10:07:00,2.04625,2.04647,2.04594,2.04612,9006494.0
2006-06-22 10:08:00,2.04602,2.04602,2.04566,2.04566,2849768.0
2006-06-22 10:09:00,2.04563,2.04563,2.0452,2.0452,964233.0
2006-06-22 10:10:00,2.04492,2.04492,2.04451,2.04464,13188620.0
2006-06-22 10:11:00,2.04474,2.04504,2.04468,2.04504,8815927.0
2006-06-22 10:12:00,2.04508,2.04513,2.04504,2.04513,8128806.0
2006-06-22 10:13:00,2.04493,2.04514,2.04483,2.04483,14338277.0
2006-06-22 10:14:00,2.04488,2.04488,2.04476,2.04477,16086524.0
2006-06-22 10:15:00,2.04486,2.04491,2.04454,2.04454,5014949.0
2006-06-22 10:16:00,2.04432,2.04435,2.04392,2.04392,15977796.0
2006-06-22 10:17:00,2.04388,2.04388,2.04366,2.04366,2104787.0
2006-06-22 10:18:00,2.04381,2.04387,2.04381,2.04381,3010785.0
2006-06-22 10:20:00,2.04397,2.04404,2.04393,2.04393,2364534.0
2006-06-22 10:21:00,2.04393,2.04397,2.0438,2.04382,3107925.0
2006-06-22 10:22:00,2.04379,2.04399,2.04379,2.04398,6927030.0
2006-06-22 10:23:00,2.04408,2.04421,2.04393,2.04393,1005168.0
2006-06-22 10:24:00,2.04375,2.0438,2.04363,2.04363,7062738.0
2006-06-22 10:25:00,2.04353,2.04388,2.04353,2.04388,9771762.0
2006-06-22 10:26:00,2.04404,2.04421,2.04404,2.04421,7025865.0
2006-06-22 10:27:00,2.04426,2.04476,2.04419,2.04449,9556176.0
2006-06-22 10:28:00,2.04456,2.04458,2.04433,2.04433,2890924.0
2006-06-22 10:29:00,2.04422,2.04439,2.04422,2.04434,7382474.0
2006-06-22 10:30:00,2.04446,2.04458,2.04434,2.0445,4190394.0
2006-06-22 10:31:00,2.04444,2.04456,2.04444,2.04452,4450394.0
2006-06-22 10:32:00,2.0446,2.04482,2.04428,2.04482,20086605.0
2006-06-22 10:33:00,2.04485,2.04485,2.04435,2.04463,17996497.0
2006-06-22 10:34:00,2.04453,2.04453,2.04445,2.04447,1003663.0
2006-06-22 10:35:00,2.04448,2.04448,2.04427,2.04427,529998.0
2006-06-22 10:36:00,2.0442,2.0442,2.0437,2.0437,3702427.0
2006-06-22 10:37:00,2.04371,2.04395,2.04371,2.04388,989728.0
2006-06-22 10:38:00,2.04396,2.04396,2.04368,2.04368,4033417.0
2006-06-22 10:39:00,2.04365,2.04365,2.04238,2.04298,4721540.0
2006-06-22 10:40:00,2.04302,2.04329,2.04302,2.04328,8398471.0
2006-06-22 10:41:00,2.04334,2.0436,2.04334,2.0436,9145979.0
2006-06-22 10:42:00,2.04358,2.04363,2.04349,2.04349,6625447.0
2006-06-22 10:43:00,2.04343,2.04343,2.04319,2.04322,2747197.0
2006-06-22 10:44:00,2.04291,2.04296,2.0427,2.0427,6387999.0
2006-06-22 10:45:00,2.04259,2.04259,2.04199,2.04199,12178233.0
2006-06-22 10:46:00,2.04188,2.04188,2.04157,2.04157,5577662.0
2006-06-22 10:47:00,2.04167,2.04178,2.04165,2.04174,3742179.0
2006-06-22 10:48:00,2.04191,2.042,2.0419,2.04197,2971390.0
2006-06-22 10:49:00,2.04231,2.04274,2.04231,2.04274,3120566.0
2006-06-22 10:50:00,2.04281,2.0429,2.04275,2.04284,724372.0
2006-06-22 10:51:00,2.04286,2.0432,2.04286,2.04318,811116.0
2006-06-22 10:52:00,2.04314,2.04314,2.04297,2.04305,1960636.0
2006-06-22 10:53:00,2.04285,2.04297,2.04283,2.04283,9142390.0
2006-06-22 10:54:00,2.04266,2.04266,2.04108,2.04234,1199753.0
2006-06-22 10:55:00,2.04231,2.04231,2.04197,2.04197,8519772.0
2006-06-22 10:56:00,2.04201,2.04201,2.04186,2.0419,4906585.0
2006-06-22 10:57:00,2.04184,2.04202,2.04183,2.04202,20298494.0
2006-06-22 10:58:00,2.04209,2.04226,2.04209,2.04211,1333456.0
2006-06-22 10:59:00,2.04207,2.04207,2.04192,2.04202,6920609.0
2006-06-22 11:00:00,2.04187,2.04187,2.04157,2.0416,11557702.0
2006-06-22 11:01:00,2.04169,2.04187,2.0416,2.04187,10751285.0
2006-06-22 11:02:00,2.04194,2.04211,2.0418,2.04211,9557520.0
2006-06-22 11:03:00,2.04196,2.04196,2.04172,2.0418,3303218.0
2006-06-22 11:04:00,2.0419,2.04232,2.0419,2.04219,4894426.0
2006-06-22 11:05:00,2.04228,2.04228,2.04214,2.04214,10197741.0
2006-06-22 11:06:00,2.04209,2.04251,2.04207,2.04251,4800449.0
2006-06-22 11:07:00,2.04266,2.04284,2.04266,2.04284,4463872.0
2006-06-22 11:08:00,2.04287,2.04301,2.0428,2.04301,7636145.0
2006-06-22 11:09:00,2.043,2.04316,2.04296,2.04316,4929096.0
2006-06-22 11:10:00,2.04304,2.04317,2.04304,2.04317,3379428.0
2006-06-22 11:11:00,2.04312,2.04312,2.04255,2.04255,5647813.0
2006-06-22 11:12:00,2.04252,2.04252,2.04237,2.04245,5931665.0
2006-06-22 11:13:00,2.04237,2.04237,2.04218,2.04221,5829466.0
2006-06-22 11:14:00,2.04206,2.04206,2.0417,2.0417,9717739.0
2006-06-22 11:15:00,2.04159,2.04189,2.04159,2.04182,6474745.0
2006-06-22 11:16:00,2.04179,2.04192,2.04169,2.04192,9558942.0
2006-06-22 11:17:00,2.04193,2.04193,2.04167,2.04177,7510534.0
2006-06-22 11:18:00,2.04181,2.04182,2.04167,2.04174,3259198.0
2006-06-22 11:19:00,2.04181,2.04185,2.0417,2.04174,5311738.0
2006-06-22 11:20:00,2.04167,2.0419,2.04161,2.0419,5973917.0
2006-06-22 11:21:00,2.04185,2.04185,2.04164,2.04175,5732292.0
2006-06-22 11:22:00,2.04155,2.04172,2.0415,2.0415,27291498.0
2006-06-22 11:23:00,2.04148,2.04155,2.04148,2.04154,542411.0
2006-06-22 11:24:00,2.04157,2.04159,2.04148,2.04157,10003134.0
2006-06-22 11:25:00,2.04163,2.04172,2.04154,2.04166,14486742.0
2006-06-22 11:26:00,2.04118,2.04175,2.04118,2.04175,7277930.0
2006-06-22 11:27:00,2.04167,2.04167,2.04153,2.04153,3440056.0
2006-06-22 11:28:00,2.04159,2.04172,2.04152,2.04155,2993837.0
2006-06-22 11:29:00,2.04152,2.04166,2.04146,2.04166,2862415.0
2006-06-22 11:30:00,2.04189,2.0421,2.04189,2.04208,2793208.0
2006-06-22 11:31:00,2.04218,2.04222,2.04205,2.04222,5525464.0
2006-06-22 11:32:00,2.04211,2.04236,2.04211,2.04236,1353244.0
2006-06-22 11:33:00,2.04244,2.04261,2.04244,2.04261,3304527.0
2006-06-22 11:34:00,2.04253,2.04253,2.0423,2.04235,4744195.0
2006-06-22 11:35:00,2.0423,2.0423,2.04213,2.04226,7986657.0
2006-06-22 11:36:00,2.04228,2.04228,2.04203,2.04215,7206922.0
2006-06-22 11:37:00,2.0421,2.04219,2.04197,2.04202,11885504.0
2006-06-22 11:38:00,2.04199,2.04202,2.04186,2.04186,4628699.0
2006-06-22 11:39:00,2.04186,2.04197,2.04186,2.04188,6540519.0
2006-06-22 11:40:00,2.04191,2.04196,2.04175,2.0419,4459280.0
2006-06-22 11:41:00,2.04204,2.04225,2.04197,2.04223,7586879.0
2006-06-22 11:42:00,2.04219,2.0423,2.04209,2.04209,11768629.0
2006-06-22 11:43:00,2.04217,2.04225,2.04213,2.04225,3125126.0
2006-06-22 11:44:00,2.0423,2.04241,2.04221,2.04221,2654657.0
2006-06-22 11:45:00,2.04247,2.04259,2.04246,2.04246,527694.0
2006-06-22 11:46:00,2.04256,2.04266,2.04249,2.04266,6301100.0
2006-06-22 11:47:00,2.04265,2.04271,2.04246,2.04271,1979474.0
2006-06-22 11:48:00,2.04277,2.04302,2.04277,2.04302,2211013.0
2006-06-22 11:49:00,2.04298,2.04298,2.04253,2.04258,5319255.0
2006-06-22 11:50:00,2.04245,2.04253,2.0421,2.04253,2446707.0
2006-06-22 11:51:00,2.04237,2.043,2.04237,2.043,5906821.0
2006-06-22 11:52:00,2.04293,2.04294,2.04289,2.04289,196615.0
2006-06-22 11:53:00,2.04275,2.04276,2.04231,2.04232,13262820.0
2006-06-22 11:54:00,2.0417,2.04227,2.0417,2.04225,15550594.0
2006-06-22 11:55:00,2.04197,2.04215,2.04126,2.04126,1439210.0
2006-06-22 11:56:00,2.04109,2.04109,2.04056,2.04056,8247935.0
2006-06-22 11:57:00,2.04035,2.04036,2.03968,2.03977,16012892.0
2006-06-22 11:58:00,2.04005,2.04042,2.04005,2.04042,996372.0
2006-06-22 11:59:00,2.04047,2.04052,2.04034,2.04041,5803239.0
2006-06-22 12:00:00,2.04022,2.04023,2.0399,2.04017,9974657.0
2006-06-22 12:01:00,2.04031,2.04048,2.03998,2.04028,10448083.0
2006-06-22 12:02:00,2.04031,2.04031,2.04016,2.04031,23265898.0
2006-06-22 12:03:00,2.04043,2.04059,2.04043,2.04056,5675235.0
2006-06-22 12:04:00,2.04053,2.04073,2.04053,2.04071,4801919.0
2006-06-22 12:05:00,2.04064,2.04064,2.04033,2.04033,23703988.0
2006-06-22 12:06:00,2.04049,2.04069,2.04019,2.04019,8804969.0
2006-06-22 12:07:00,2.04051,2.04075,2.04051,2.04075,2936699.0
2006-06-22 12:08:00,2.04078,2.04078,2.04061,2.04069,3374015.0
2006-06-22 12:09:00,2.04077,2.0408,2.04058,2.04058,10295453.0
2006-06-22 12:10:00,2.0407,2.0407,2.04055,2.04063,1420492.0
2006-06-22 12:11:00,2.04058,2.04058,2.04044,2.04054,14645369.0
2006-06-22 12:12:00,2.04052,2.04052,2.04034,2.04034,9875004.0
2006-06-22 12:13:00,2.04046,2.04061,2.04046,2.0406,2745062.0
2006-06-22 12:14:00,2.04068,2.04072,2.04052,2.04072,2427483.0
2006-06-22 12:15:00,2.04074,2.04074,2.04012,2.04012,6233109.0
2006-06-22 12:16:00,2.04005,2.04024,2.04005,2.04024,16576297.0
2006-06-22 12:17:00,2.04016,2.04051,2.04016,2.04037,3876310.0
2006-06-22 12:18:00,2.04033,2.04033,2.04021,2.04021,6320903.0
2006-06-22 12:19:00,2.04012,2.04012,2.03993,2.03993,1915822.0
2006-06-22 12:20:00,2.0402,2.0404,2.04017,2.0404,596396.0
2006-06-22 12:21:00,2.04025,2.04025,2.03992,2.03992,257003.0
2006-06-22 12:22:00,2.03973,2.03973,2.03928,2.03928,2458368.0
2006-06-22 12:23:00,2.03923,2.03923,2.03905,2.03919,1234680.0
2006-06-22 12:24:00,2.03893,2.03925,2.03893,2.03922,3317660.0
2006-06-22 12:25:00,2.03923,2.03937,2.03921,2.03927,2618365.0
2006-06-22 12:26:00,2.0392,2.03935,2.03912,2.03912,1389100.0
2006-06-22 12:27:00,2.03913,2.03913,2.03894,2.03896,2344933.0
2006-06-22 12:28:00,2.03895,2.03899,2.03885,2.03893,5635444.0
2006-06-22 12:29:00,2.0388,2.0388,2.03853,2.03869,3038873.0
2006-06-22 12:30:00,2.03871,2.03874,2.03858,2.03868,2135611.0
2006-06-22 12:31:00,2.03867,2.03867,2.03845,2.03856,12097207.0
2006-06-22 12:32:00,2.03866,2.03888,2.03866,2.03887,8441175.0
2006-06-22 12:33:00,2.03906,2.03961,2.03886,2.03961,3965792.0
2006-06-22 12:34:00,2.03982,2.03991,2.03973,2.03973,8778312.0
2006-06-22 12:35:00,2.03965,2.03975,2.03953,2.0396,7755540.0
2006-06-22 12:36:00,2.03963,2.03977,2.03959,2.03967,6775259.0
2006-06-22 12:37:00,2.03956,2.03956,2.0392,2.03921,1445012.0
2006-06-22 12:38:00,2.03905,2.03905,2.03872,2.03872,9634492.0
2006-06-22 12:39:00,2.03893,2.03912,2.03885,2.03912,6586359.0
2006-06-22 12:40:00,2.03908,2.0391,2.03895,2.039,1083500.0
2006-06-22 12:41:00,2.03882,2.03887,2.03843,2.03868,29018235.0
2006-06-22 12:42:00,2.03864,2.03868,2.03841,2.03841,1815445.0
2006-06-22 12:43:00,2.03831,2.03831,2.03789,2.03789,13389511.0
2006-06-22 12:44:00,2.03771,2.03771,2.03755,2.0376,949866.0
2006-06-22 12:45:00,2.0376,2.0376,2.03743,2.03747,9603624.0
2006-06-22 12:46:00,2.03731,2.03731,2.03687,2.03687,5888145.0
2006-06-22 12:47:00,2.03667,2.03667,2.03623,2.03623,10949727.0
2006-06-22 12:48:00,2.03607,2.03664,2.03607,2.03664,3014960.0
2006-06-22 12:49:00,2.03662,2.03662,2.03594,2.03594,26034010.0
2006-06-22 12:50:00,2.03617,2.03617,2.03583,2.03584,10357899.0
2006-06-22 12:51:00,2.03599,2.03611,2.03596,2.03602,3199112.0
2006-06-22 12:52:00,2.03599,2.03609,2.03581,2.03609,8172154.0
2006-06-22 12:53:00,2.03601,2.03607,2.03586,2.03586,5951944.0
2006-06-22 12:54:00,2.03582,2.03582,2.03526,2.03562,2345625.0
2006-06-22 12:55:00,2.03586,2.03626,2.03586,2.03626,27873301.0
2006-06-22 12:56:00,2.03642,2.03661,2.03642,2.03654,1584885.0
2006-06-22 12:57:00,2.03643,2.03643,2.03606,2.03608,2985864.0
2006-06-22 12:58:00,2.03618,2.03649,2.03618,2.03642,2802074.0
2006-06-22 12:59:00,2.03635,2.03635,2.03621,2.03621,691212.0
2006-06-22 13:00:00,2.03613,2.03619,2.03584,2.03584,3696851.0
2006-06-22 13:01:00,2.03588,2.03588,2.03582,2.03584,6768577.0
2006-06-22 13:02:00,2.03583,2.03602,2.03563,2.03563,4998245.0
2006-06-22 13:03:00,2.03555,2.03555,2.03534,2.03541,4608925.0
2006-06-22 13:04:00,2.03541,2.03555,2.03499,2.03499,1295737.0
2006-06-22 13:05:00,2.0349,2.0349,2.03413,2.03413,9643586.0
2006-06-22 13:06:00,2.03406,2.03426,2.03406,2.03416,482272.0
2006-06-22 13:07:00,2.03437,2.03453,2.03431,2.03442,3018041.0
2006-06-22 13:08:00,2.03441,2.03464,2.03441,2.03464,14907242.0
2006-06-22 13:09:00,2.03423,2.03468,2.03423,2.03423,9460569.0
2006-06-22 13:10:00,2.03457,2.03464,2.03437,2.03437,4179284.0
2006-06-22 13:11:00,2.0344,2.0344,2.03401,2.03416,4968646.0
2006-06-22 13:12:00,2.03431,2.03453,2.03429,2.03453,1564238.0
2006-06-22 13:13:00,2.03456,2.03466,2.03452,2.03466,4584932.0
2006-06-22 13:14:00,2.03469,2.03469,2.03437,2.03447,4297364.0
2006-06-22 13:15:00,2.03442,2.03443,2.03419,2.03443,5890238.0
2006-06-22 13:16:00,2.03452,2.03465,2.03441,2.03441,1848918.0
2006-06-22 13:17:00,2.03428,2.03428,2.03391,2.03401,2546159.0
2006-06-22 13:18:00,2.03404,2.03495,2.03404,2.03495,1297455.0
2006-06-22 13:19:00,2.03493,2.03493,2.03477,2.03481,4505452.0
2006-06-22 13:20:00,2.03468,2.03477,2.03463,2.03463,6351952.0
2006-06-22 13:21:00,2.03455,2.03489,2.03455,2.03464,3875387.0
2006-06-22 13:22:00,2.03457,2.03489,2.03454,2.03489,10771255.0
2006-06-22 13:23:00,2.03489,2.03523,2.03489,2.03523,4861342.0
2006-06-22 13:24:00,2.03531,2.03564,2.03531,2.03556,996332.0
2006-06-22 13:25:00,2.03555,2.03565,2.03538,2.03565,4579109.0
2006-06-22 13:26:00,2.03569,2.03598,2.03569,2.03593,23024573.0
2006-06-22 13:27:00,2.03609,2.0362,2.03595,2.0362,3843500.0
2006-06-22 13:28:00,2.03622,2.03635,2.0362,2.0362,2256529.0
2006-06-22 13:29:00,2.03626,2.03654,2.03626,2.03653,1603287.0
2006-06-22 13:30:00,2.03648,2.03648,2.03628,2.03628,3096419.0
2006-06-22 13:31:00,2.03617,2.03617,2.03606,2.03606,9164918.0
2006-06-22 13:32:00,2.03607,2.03607,2.03565,2.03565,5739077.0
2006-06-22 13:33:00,2.03587,2.03601,2.03587,2.03601,3432671.0
2006-06-22 13:34:00,2.03628,2.03638,2.03628,2.03634,3127561.0
2006-06-22 13:35:00,2.03623,2.03648,2.03623,2.03648,20133466.0
2006-06-22 13:36:00,2.03631,2.0366,2.03631,2.0366,5706932.0
2006-06-22 13:37:00,2.03655,2.03655,2.03628,2.03628,1915585.0
2006-06-22 13:38:00,2.03619,2.03635,2.03606,2.03608,4942561.0
2006-06-22 13:39:00,2.03607,2.03617,2.03576,2.03617,1403606.0
2006-06-22 13:40:00,2.03623,2.03623,2.03607,2.03617,7507342.0
2006-06-22 13:41:00,2.03628,2.03649,2.0362,2.03649,1538093.0
2006-06-22 13:42:00,2.03649,2.03649,2.03628,2.03628,3043400.0
2006-06-22 13:43:00,2.03646,2.03659,2.03646,2.03648,4642651.0
2006-06-22 13:44:00,2.03618,2.03621,2.03578,2.03621,10035861.0
2006-06-22 13:45:00,2.03615,2.03618,2.03601,2.03618,10560255.0
2006-06-22 13:46:00,2.03606,2.03606,2.03584,2.03584,2986890.0
2006-06-22 13:47:00,2.03587,2.03614,2.03587,2.03614,9922789.0
2006-06-22 13:48:00,2.03629,2.03637,2.03617,2.03617,1980861.0
2006-06-22 13:49:00,2.03633,2.0364,2.03617,2.03637,13683906.0
2006-06-22 13:50:00,2.03622,2.0363,2.03585,2.03621,10398231.0
2006-06-22 13:51:00,2.03605,2.03628,2.03605,2.03619,21000447.0
2006-06-22 13:52:00,2.03633,2.03655,2.03633,2.03652,3356628.0
2006-06-22 13:53:00,2.03674,2.03683,2.03664,2.03664,19272560.0
2006-06-22 13:54:00,2.03664,2.03674,2.03664,2.03664,5758711.0
2006-06-22 13:55:00,2.03658,2.03676,2.03658,2.0366,4349138.0
2006-06-22 13:56:00,2.03677,2.03688,2.03672,2.03676,5245027.0
2006-06-22 13:57:00,2.03686,2.03689,2.03673,2.03688,4635996.0
2006-06-22 13:58:00,2.03706,2.03733,2.03704,2.03733,2677089.0
2006-06-22 13:59:00,2.03735,2.03756,2.03735,2.03744,14381968.0
2006-06-22 14:00:00,2.03753,2.03766,2.03752,2.03766,5225765.0
2006-06-22 14:01:00,2.0378,2.03816,2.03775,2.03816,3996626.0
2006-06-22 14:02:00,2.03818,2.03844,2.03818,2.03839,3948086.0
2006-06-22 14:03:00,2.03835,2.03873,2.03835,2.03873,7925133.0
2006-06-22 14:04:00,2.03879,2.03904,2.03879,2.03904,3430736.0
2006-06-22 14:05:00,2.03909,2.0393,2.03875,2.03928,5829029.0
2006-06-22 14:06:00,2.03932,2.03948,2.03925,2.03947,12675866.0
2006-06-22 14:07:00,2.03962,2.04004,2.03962,2.04004,5811845.0
2006-06-22 14:08:00,2.03987,2.03987,2.03933,2.03933,16890684.0
2006-06-22 14:09:00,2.03951,2.03966,2.0395,2.03966,3590121.0
2006-06-22 14:10:00,2.03976,2.03979,2.03947,2.03947,5016483.0
2006-06-22 14:11:00,2.03951,2.03972,2.03944,2.03972,3588781.0
2006-06-22 14:12:00,2.03968,2.0397,2.0395,2.03965,12571269.0
2006-06-22 14:13:00,2.0397,2.03979,2.03958,2.03964,2792100.0
2006-06-22 14:14:00,2.03979,2.04018,2.03979,2.03991,27293933.0
2006-06-22 14:15:00,2.03981,2.03981,2.03951,2.03956,3035710.0
2006-06-22 14:16:00,2.0396,2.03977,2.0396,2.03967,5083916.0
2006-06-22 14:17:00,2.03958,2.03958,2.03899,2.03945,13468471.0
2006-06-22 14:18:00,2.03948,2.03959,2.03945,2.03959,13104778.0
2006-06-22 14:19:00,2.03956,2.03956,2.03855,2.03858,4897792.0
2006-06-22 14:20:00,2.03844,2.03879,2.03844,2.03873,4857517.0
2006-06-22 14:21:00,2.03867,2.03867,2.03839,2.03839,13056241.0
2006-06-22 14:22:00,2.0383,2.0383,2.03754,2.03754,26321005.0
2006-06-22 14:23:00,2.0375,2.03767,2.03747,2.03767,9274761.0
2006-06-22 14:24:00,2.03767,2.03808,2.03767,2.03807,2199916.0
2006-06-22 14:25:00,2.03818,2.03819,2.03797,2.03797,2021565.0
2006-06-22 14:26:00,2.0383,2.0386,2.0383,2.0386,3327422.0
2006-06-22 14:27:00,2.03862,2.03879,2.03814,2.03814,1789203.0
2006-06-22 14:28:00,2.03794,2.03805,2.03793,2.03804,8366466.0
2006-06-22 14:29:00,2.03806,2.03829,2.03806,2.03813,3746808.0
2006-06-22 14:30:00,2.0381,2.03812,2.03799,2.0381,3855908.0
2006-06-22 14:31:00,2.03814,2.03884,2.03814,2.03881,4765518.0
2006-06-22 14:32:00,2.03897,2.03939,2.03897,2.03939,4865085.0
2006-06-22 14:33:00,2.03939,2.03956,2.03921,2.03921,14429309.0
2006-06-22 14:34:00,2.03967,2.0399,2.03967,2.0399,2617231.0
2006-06-22 14:35:00,2.03996,2.04028,2.03996,2.04028,3882238.0
2006-06-22 14:36:00,2.04006,2.04006,2.03913,2.03913,9426639.0
2006-06-22 14:37:00,2.03909,2.03943,2.03909,2.03918,4614119.0
2006-06-22 14:38:00,2.03918,2.03987,2.03918,2.03987,3219817.0
2006-06-22 14:39:00,2.04004,2.04029,2.04004,2.04004,2263459.0
2006-06-22 14:40:00,2.03984,2.03984,2.03956,2.03969,2517295.0
2006-06-22 14:41:00,2.0397,2.03978,2.03934,2.03934,5626180.0
2006-06-22 14:42:00,2.03911,2.03915,2.03894,2.03905,2778483.0
2006-06-22 14:43:00,2.03904,2.03913,2.03904,2.03911,1173230.0
2006-06-22 14:44:00,2.03917,2.03939,2.03917,2.03937,12573043.0
2006-06-22 14:45:00,2.03928,2.03928,2.03905,2.03907,3115027.0
2006-06-22 14:46:00,2.03907,2.0393,2.03901,2.03925,3205261.0
2006-06-22 14:47:00,2.03936,2.03952,2.0393,2.03952,5780867.0
2006-06-22 14:48:00,2.03941,2.03957,2.03925,2.03957,5544690.0
2006-06-22 14:49:00,2.03954,2.03988,2.03949,2.03988,5563550.0
2006-06-22 14:50:00,2.03995,2.04016,2.03989,2.0401,2866258.0
2006-06-22 14:51:00,2.04021,2.04042,2.0397,2.0397,15136513.0
2006-06-22 14:52:00,2.03963,2.03973,2.03955,2.03955,15296478.0
2006-06-22 14:53:00,2.03958,2.03966,2.0395,2.03966,3867959.0
2006-06-22 14:54:00,2.03991,2.04067,2.03991,2.04067,5646443.0
2006-06-22 14:55:00,2.04083,2.04106,2.04083,2.04097,6674905.0
2006-06-22 14:56:00,2.04095,2.04119,2.04093,2.04118,3134189.0
2006-06-22 14:57:00,2.04141,2.04192,2.04141,2.04192,7258863.0
2006-06-22 14:58:00,2.04201,2.04201,2.04174,2.04181,2572061.0
2006-06-22 14:59:00,2.04195,2.04225,2.04195,2.04225,9513233.0
2006-06-22 15:00:00,2.04228,2.04255,2.04228,2.04255,1946946.0
2006-06-22 15:01:00,2.04263,2.04288,2.04259,2.04288,5787374.0
2006-06-22 15:02:00,2.0428,2.04308,2.04277,2.04277,16773804.0
2006-06-22 15:03:00,2.04271,2.04277,2.04268,2.04277,13582203.0
2006-06-22 15:04:00,2.04264,2.04282,2.04246,2.04246,1740094.0
2006-06-22 15:05:00,2.04205,2.04205,2.04172,2.04172,7008614.0
2006-06-22 15:06:00,2.04167,2.0418,2.04167,2.04178,9737554.0
2006-06-22 15:07:00,2.04165,2.04165,2.04135,2.04154,15124725.0
2006-06-22 15:08:00,2.04173,2.04236,2.04173,2.04236,1832135.0
2006-06-22 15:09:00,2.04262,2.04305,2.04262,2.04296,7934816.0
2006-06-22 15:10:00,2.043,2.04329,2.043,2.04317,13733719.0
2006-06-22 15:11:00,2.04306,2.04307,2.04272,2.04272,7334463.0
2006-06-22 15:12:00,2.04263,2.04263,2.04243,2.04249,2673460.0
2006-06-22 15:13:00,2.04226,2.04231,2.04198,2.04231,1600866.0
2006-06-22 15:14:00,2.04237,2.0424,2.04213,2.04226,2432417.0
2006-06-22 15:15:00,2.04238,2.04256,2.04238,2.04256,5270890.0
2006-06-22 15:16:00,2.04259,2.04272,2.04255,2.04272,15494391.0
2006-06-22 15:17:00,2.04272,2.04281,2.04255,2.04255,1992651.0
2006-06-22 15:18:00,2.04264,2.04284,2.04244,2.04284,4177060.0
2006-06-22 15:19:00,2.04295,2.04295,2.04238,2.04261,2202610.0
2006-06-22 15:20:00,2.04257,2.04257,2.04201,2.04215,3800102.0
2006-06-22 15:21:00,2.04223,2.04287,2.04223,2.04287,8704849.0
2006-06-22 15:22:00,2.04288,2.04301,2.04288,2.04301,377230.0
2006-06-22 15:23:00,2.04304,2.04321,2.04279,2.04279,3324789.0
2006-06-22 15:24:00,2.04276,2.04287,2.04256,2.04287,9152258.0
2006-06-22 15:25:00,2.0429,2.0432,2.0429,2.0432,1480555.0
2006-06-22 15:26:00,2.04312,2.04318,2.04279,2.04279,1833220.0
2006-06-22 15:27:00,2.0428,2.04283,2.04264,2.04264,18759784.0
2006-06-22 15:28:00,2.04239,2.04255,2.04233,2.04255,9243633.0
2006-06-22 15:29:00,2.04253,2.04253,2.04229,2.04229,28195414.0
2006-06-22 15:30:00,2.04208,2.04211,2.04181,2.04193,11714002.0
2006-06-22 15:31:00,2.04198,2.04224,2.04198,2.04224,657502.0
2006-06-22 15:32:00,2.04228,2.0424,2.04228,2.04236,2604071.0
2006-06-22 15:33:00,2.04268,2.04289,2.04268,2.04289,10427460.0
2006-06-22 15:34:00,2.04308,2.0433,2.04308,2.0433,15348442.0
2006-06-22 15:35:00,2.04316,2.04316,2.04296,2.04303,6621828.0
2006-06-22 15:36:00,2.04331,2.0436,2.04331,2.0436,299390.0
2006-06-22 15:37:00,2.04359,2.04373,2.04346,2.04363,5171814.0
2006-06-22 15:38:00,2.0435,2.04353,2.043,2.04307,5532733.0
2006-06-22 15:39:00,2.04283,2.04283,2.04207,2.04232,11466471.0
2006-06-22 15:40:00,2.04239,2.04292,2.04239,2.04292,13355615.0
2006-06-22 15:41:00,2.04305,2.04323,2.04305,2.04321,5696431.0
2006-06-22 15:42:00,2.04329,2.04332,2.04329,2.04332,560907.0
2006-06-22 15:43:00,2.04326,2.04335,2.04316,2.04316,5003861.0
2006-06-22 15:44:00,2.04304,2.04313,2.04293,2.04293,6549977.0
2006-06-22 15:45:00,2.04304,2.04304,2.04278,2.04281,3076220.0
2006-06-22 15:46:00,2.04261,2.04261,2.04218,2.04218,14018015.0
2006-06-22 15:47:00,2.0421,2.04239,2.04203,2.04239,4005226.0
2006-06-22 15:48:00,2.04263,2.04282,2.04263,2.04282,3200598.0
2006-06-22 15:49:00,2.04266,2.04275,2.04257,2.04257,6118916.0
2006-06-22 15:50:00,2.04239,2.04263,2.04239,2.04247,5219996.0
2006-06-22 15:51:00,2.04284,2.04285,2.04253,2.04253,2589201.0
2006-06-22 15:52:00,2.04251,2.04251,2.04188,2.04188,6101114.0
2006-06-22 15:53:00,2.0418,2.04195,2.04156,2.04195,2316694.0
2006-06-22 15:54:00,2.04189,2.04226,2.04189,2.0421,2741101.0
2006-06-22 15:55:00,2.04203,2.04218,2.042,2.04218,4651299.0
2006-06-22 15:56:00,2.04215,2.04217,2.04195,2.04217,2677543.0
2006-06-22 15:57:00,2.04206,2.04225,2.04188,2.04188,1286665.0
2006-06-22 15:58:00,2.0418,2.04197,2.0418,2.04193,2320832.0
2006-06-22 15:59:00,2.04188,2.04196,2.04164,2.04164,3606476.0
2006-06-22 16:00:00,2.04139,2.04139,2.04107,2.04118,3153936.0
2006-06-22 16:01:00,2.04122,2.04157,2.04111,2.04157,4137708.0
2006-06-22 16:02:00,2.04167,2.04185,2.04167,2.04179,3278264.0
2006-06-22 16:03:00,2.04171,2.042,2.04171,2.0418,4664687.0
2006-06-22 16:04:00,2.04191,2.04228,2.04191,2.04228,8109323.0
2006-06-22 16:05:00,2.04248,2.0425,2.04239,2.04247,1198762.0
2006-06-22 16:06:00,2.04278,2.04308,2.04278,2.04303,8932168.0
2006-06-22 16:07:00,2.04296,2.04296,2.04231,2.04231,6182828.0
2006-06-22 16:08:00,2.04224,2.04239,2.04224,2.04239,19843146.0
2006-06-22 16:09:00,2.04255,2.04267,2.04231,2.04238,9689428.0
2006-06-22 16:10:00,2.04242,2.04258,2.0424,2.04258,2932728.0
2006-06-22 16:11:00,2.04273,2.04295,2.0427,2.04278,3422694.0
2006-06-22 16:12:00,2.04281,2.04347,2.04281,2.04347,4279788.0
2006-06-22 16:13:00,2.04354,2.04366,2.04343,2.04353,4195149.0
2006-06-22 16:14:00,2.04346,2.04346,2.04331,2.04337,10718224.0
2006-06-22 16:15:00,2.04338,2.04366,2.04334,2.04366,15044287.0
2006-06-22 16:16:00,2.04392,2.04431,2.04392,2.04431,6808906.0
2006-06-22 16:17:00,2.04439,2.04494,2.04439,2.04485,7444071.0
2006-06-22 16:18:00,2.04503,2.04534,2.04503,2.04534,6592254.0
2006-06-22 16:19:00,2.04534,2.04534,2.04498,2.04498,17567133.0
2006-06-22 16:20:00,2.04484,2.04508,2.04484,2.04508,3358385.0
2006-06-22 16:21:00,2.04499,2.04503,2.04479,2.04499,3409137.0
2006-06-22 16:22:00,2.04497,2.04501,2.04484,2.04484,19566720.0
2006-06-22 16:23:00,2.04478,2.04488,2.04473,2.04488,11624891.0
2006-06-22 16:24:00,2.04502,2.04516,2.04492,2.04516,5285204.0
2006-06-22 16:25:00,2.04501,2.04517,2.04468,2.04468,7916011.0
2006-06-22 16:26:00,2.04462,2.04497,2.04456,2.04497,4030594.0
2006-06-22 16:27:00,2.04491,2.04491,2.04468,2.0448,5052102.0
2006-06-22 16:28:00,2.04476,2.04476,2.04458,2.04465,5873624.0
2006-06-22 16:29:00,2.04467,2.04492,2.04465,2.04492,7493783.0
2006-06-22 16:30:00,2.04478,2.04492,2.04464,2.04464,995898.0
2006-06-22 16:31:00,2.04448,2.04477,2.04432,2.04477,6117560.0
2006-06-22 16:32:00,2.04469,2.04523,2.04469,2.04523,726600.0
2006-06-22 16:33:00,2.04531,2.04539,2.04504,2.04504,1065753.0
2006-06-22 16:34:00,2.04499,2.04526,2.04499,2.04526,3193064.0
2006-06-22 16:35:00,2.04535,2.04574,2.04535,2.04574,9147818.0
2006-06-22 16:36:00,2.04582,2.04624,2.04582,2.04617,14894512.0
2006-06-22 16:37:00,2.04615,2.04615,2.04573,2.04573,6897293.0
2006-06-22 16:38:00,2.04561,2.04561,2.04549,2.04558,5131478.0
2006-06-22 16:39:00,2.04545,2.04545,2.04522,2.04535,2763061.0
2006-06-22 16:40:00,2.04532,2.04561,2.04532,2.04557,3547282.0
2006-06-22 16:41:00,2.04547,2.04557,2.04531,2.04557,7390134.0
2006-06-22 16:42:00,2.04561,2.04594,2.04561,2.04586,6973431.0
2006-06-22 16:43:00,2.0459,2.0459,2.04568,2.04568,365532.0
2006-06-22 16:44:00,2.04571,2.04571,2.04546,2.04549,5450946.0
2006-06-22 16:45:00,2.0454,2.0454,2.04483,2.04483,9743364.0
2006-06-22 16:46:00,2.0447,2.0447,2.0444,2.0444,2154968.0
2006-06-22 16:47:00,2.04433,2.04447,2.04416,2.04447,5440894.0
2006-06-22 16:48:00,2.04449,2.04467,2.04449,2.04465,6252007.0
2006-06-22 16:49:00,2.04473,2.04483,2.04473,2.04481,15173432.0
2006-06-22 16:50:00,2.04467,2.04467,2.04446,2.04446,9087960.0
2006-06-22 16:51:00,2.04428,2.04428,2.04385,2.04385,2592318.0
2006-06-22 16:52:00,2.04371,2.04391,2.04371,2.04387,2411690.0
2006-06-22 16:53:00,2.04404,2.04424,2.04404,2.04413,22907635.0
2006-06-22 16:54:00,2.04414,2.04423,2.04389,2.04396,2935018.0
2006-06-22 16:55:00,2.04374,2.04374,2.04325,2.04336,6053236.0
2006-06-22 16:56:00,2.04332,2.04332,2.04318,2.0432,4674242.0
2006-06-22 16:57:00,2.04309,2.04309,2.0428,2.0428,378883.0
2006-06-22 16:58:00,2.04302,2.04323,2.04297,2.04323,5237851.0
2006-06-22 16:59:00,2.04337,2.04363,2.04337,2.04361,6825784.0
2006-06-22 17:00:00,2.04363,2.04366,2.04332,2.04332,15144451.0
2006-06-22 17:01:00,2.04308,2.0432,2.04299,2.04299,6371758.0
2006-06-22 17:02:00,2.04285,2.04297,2.04283,2.04296,3351230.0
2006-06-22 17:03:00,2.04299,2.04357,2.04299,2.04357,4516661.0
2006-06-22 17:04:00,2.04384,2.04404,2.0438,2.04396,2524981.0
2006-06-22 17:05:00,2.04393,2.04397,2.04353,2.04397,5263553.0
2006-06-22 17:06:00,2.04402,2.04408,2.0437,2.0437,4500767.0
2006-06-22 17:07:00,2.04366,2.04366,2.04338,2.04338,8931424.0
2006-06-22 17:08:00,2.04335,2.04335,2.04302,2.04302,7270859.0
2006-06-22 17:09:00,2.04313,2.04313,2.04286,2.04292,4849039.0
2006-06-22 17:10:00,2.04286,2.04286,2.04251,2.04251,6093444.0
2006-06-22 17:11:00,2.04245,2.04245,2.04223,2.04223,631750.0
2006-06-22 17:12:00,2.04222,2.04222,2.04189,2.04189,7043467.0
2006-06-22 17:13:00,2.04184,2.04187,2.04151,2.04186,3931302.0
2006-06-22 17:14:00,2.04173,2.04173,2.04132,2.04139,14550103.0
2006-06-22 17:15:00,2.04156,2.04182,2.04156,2.04182,14033190.0
2006-06-22 17:16:00,2.04176,2.04186,2.04146,2.04146,8125733.0
2006-06-22 17:17:00,2.04138,2.04158,2.04138,2.04158,898589.0
2006-06-22 17:18:00,2.04146,2.04152,2.04116,2.04116,2520827.0
2006-06-22 17:19:00,2.04109,2.04109,2.04051,2.04055,5732531.0
2006-06-22 17:20:00,2.04056,2.0406,2.04046,2.04046,15656623.0
2006-06-22 17:21:00,2.04059,2.04061,2.04059,2.04061,9169672.0
2006-06-22 17:22:00,2.04063,2.04146,2.04063,2.04145,9378623.0
2006-06-22 17:23:00,2.04138,2.04177,2.04138,2.04177,3140709.0
2006-06-22 17:24:00,2.04162,2.04192,2.04162,2.04178,4500647.0
2006-06-22 17:25:00,2.04176,2.04199,2.04171,2.04199,11671348.0
2006-06-22 17:26:00,2.04204,2.04204,2.04185,2.04185,1185296.0
2006-06-22 17:27:00,2.04186,2.04211,2.04177,2.04211,1076870.0
2006-06-22 17:28:00,2.04223,2.04237,2.04219,2.04233,3057779.0
2006-06-22 17:29:00,2.04219,2.04219,2.04165,2.04165,291873.0
2006-06-22 17:30:00,2.04169,2.04195,2.04169,2.04188,2041024.0
2006-06-22 17:31:00,2.04177,2.04187,2.04176,2.0418,4549138.0
2006-06-22 17:32:00,2.04192,2.04216,2.04179,2.04216,4258331.0
2006-06-22 17:33:00,2.04214,2.04235,2.04214,2.04229,7302163.0
2006-06-22 17:34:00,2.04235,2.04258,2.04231,2.04258,20696260.0
2006-06-22 17:35:00,2.04276,2.04314,2.04262,2.04314,2854378.0
2006-06-22 17:36:00,2.04338,2.04358,2.04338,2.04339,4400976.0
2006-06-22 17:37:00,2.04312,2.04326,2.04297,2.04326,1056141.0
2006-06-22 17:38:00,2.04334,2.04341,2.04325,2.04335,6233928.0
2006-06-22 17:39:00,2.0433,2.0433,2.04307,2.04309,3052804.0
2006-06-22 17:40:00,2.04303,2.04303,2.04252,2.04275,4264871.0
2006-06-22 17:41:00,2.04295,2.04323,2.04295,2.04317,554985.0
2006-06-22 17:42:00,2.04316,2.04319,2.04285,2.04289,9965781.0
2006-06-22 17:43:00,2.04324,2.04358,2.04324,2.04349,1945558.0
2006-06-22 17:44:00,2.04361,2.04364,2.04345,2.04345,6497856.0
2006-06-22 17:45:00,2.04324,2.04324,2.04278,2.04285,945394.0
2006-06-22 17:46:00,2.0428,2.04282,2.0426,2.04281,2472105.0
2006-06-22 17:47:00,2.04259,2.04259,2.04226,2.04226,3232364.0
2006-06-22 17:48:00,2.04223,2.04223,2.04201,2.04201,11039607.0
2006-06-22 17:49:00,2.04214,2.04229,2.04214,2.04221,2601698.0
2006-06-22 17:50:00,2.04226,2.04231,2.04224,2.04231,9227301.0
2006-06-22 17:51:00,2.04227,2.04227,2.04199,2.04199,3526742.0
2006-06-22 17:52:00,2.0419,2.04193,2.04159,2.04159,2958844.0
2006-06-22 17:53:00,2.04163,2.04184,2.04154,2.04184,1844906.0
2006-06-22 17:54:00,2.04183,2.04204,2.04182,2.04204,315481.0
2006-06-22 17:55:00,2.0419,2.04203,2.0419,2.04203,168853.0
2006-06-22 17:56:00,2.04206,2.04263,2.04206,2.04263,11906063.0
2006-06-22 17:57:00,2.04265,2.04285,2.04265,2.04269,2690964.0
2006-06-22 17:58:00,2.04247,2.04295,2.04228,2.04295,7882786.0
2006-06-22 17:59:00,2.04292,2.0436,2.04292,2.0436,1323510.0
2006-06-22 18:00:00,2.0438,2.04404,2.04372,2.04404,6506078.0
2006-06-22 18:01:00,2.04419,2.04446,2.04414,2.04414,15381845.0
2006-06-22 18:02:00,2.04462,2.04462,2.04455,2.04455,3162092.0
2006-06-22 18:03:00,2.04462,2.04494,2.04462,2.04494,3838786.0
2006-06-22 18:04:00,2.04497,2.04505,2.04483,2.04483,8553826.0
2006-06-22 18:05:00,2.04477,2.04487,2.04462,2.04487,3457803.0
2006-06-22 18:06:00,2.04492,2.04522,2.04492,2.04522,6923699.0
2006-06-22 18:07:00,2.04527,2.04537,2.04523,2.04537,1245730.0
2006-06-22 18:08:00,2.04532,2.04532,2.04506,2.04512,1229856.0
2006-06-22 18:09:00,2.04533,2.04554,2.04533,2.04537,4951009.0
2006-06-22 18:10:00,2.0454,2.0454,2.04488,2.04488,519667.0
2006-06-22 18:11:00,2.04485,2.04486,2.04471,2.04486,3521151.0
2006-06-22 18:12:00,2.04483,2.04483,2.04451,2.04476,3856597.0
2006-06-22 18:13:00,2.04474,2.04489,2.0446,2.04489,4391056.0
2006-06-22 18:14:00,2.0449,2.04499,2.04472,2.04499,12056794.0
2006-06-22 18:15:00,2.04511,2.04529,2.04483,2.04529,10319697.0
2006-06-22 18:16:00,2.04539,2.04582,2.04539,2.04582,6835850.0
2006-06-22 18:17:00,2.0457,2.04581,2.04556,2.04581,1740677.0
2006-06-22 18:18:00,2.0459,2.04615,2.0459,2.04615,1525848.0
2006-06-22 18:19:00,2.04617,2.04629,2.04607,2.04607,877551.0
2006-06-22 18:20:00,2.04591,2.04591,2.04569,2.04584,3509838.0
2006-06-22 18:21:00,2.04588,2.04604,2.04588,2.04599,8322482.0
2006-06-22 18:22:00,2.0459,2.0459,2.04573,2.04573,7017649.0
2006-06-22 18:23:00,2.04562,2.04571,2.04549,2.04555,2044608.0
2006-06-22 18:24:00,2.04548,2.04582,2.04548,2.04582,9596446.0
2006-06-22 18:25:00,2.04583,2.04628,2.04583,2.04628,4489567.0
2006-06-22 18:26:00,2.04627,2.04642,2.04627,2.04635,2656645.0
2006-06-22 18:27:00,2.04635,2.04635,2.0461,2.04615,9352609.0
2006-06-22 18:28:00,2.04619,2.04643,2.04619,2.04643,3216045.0
2006-06-22 18:29:00,2.04651,2.0467,2.04651,2.04667,2561439.0
2006-06-22 18:30:00,2.04645,2.04645,2.04629,2.04642,4061320.0
2006-06-22 18:31:00,2.04637,2.04654,2.04603,2.04603,11564660.0
2006-06-22 18:32:00,2.0464,2.0464,2.04607,2.04631,4726925.0
2006-06-22 18:33:00,2.04648,2.04648,2.04645,2.04645,332523.0
2006-06-22 18:34:00,2.04663,2.04714,2.04663,2.04699,614508.0
2006-06-22 18:35:00,2.04689,2.04694,2.04674,2.04674,4380963.0
2006-06-22 18:36:00,2.04652,2.04652,2.04624,2.04634,2984952.0
2006-06-22 18:37:00,2.04633,2.04642,2.04494,2.04637,17624741.0
2006-06-22 18:38:00,2.04635,2.04635,2.04598,2.04598,21447948.0
2006-06-22 18:39:00,2.04628,2.04628,2.04572,2.04572,4506212.0
2006-06-22 18:40:00,2.04581,2.0459,2.04573,2.04573,1217092.0
2006-06-22 18:41:00,2.04573,2.04601,2.04562,2.04601,1753520.0
2006-06-22 18:42:00,2.04603,2.04621,2.04603,2.04607,1184908.0
2006-06-22 18:43:00,2.04572,2.04572,2.04535,2.04548,5798535.0
2006-06-22 18:44:00,2.0456,2.04586,2.0456,2.04586,7346593.0
2006-06-22 18:45:00,2.04589,2.04589,2.04513,2.04513,6367208.0
2006-06-22 18:46:00,2.04491,2.04491,2.04459,2.04488,3823635.0
2006-06-22 18:47:00,2.04475,2.0449,2.04475,2.0449,1222508.0
2006-06-22 18:48:00,2.04495,2.04523,2.04495,2.04523,2339145.0
2006-06-22 18:49:00,2.04517,2.04549,2.04517,2.04549,5036523.0
2006-06-22 18:50:00,2.0455,2.04567,2.0455,2.04567,8288542.0
2006-06-22 18:51:00,2.04573,2.04601,2.04573,2.04586,2559502.0
2006-06-22 18:52:00,2.04576,2.04576,2.04552,2.04555,3652882.0
2006-06-22 18:53:00,2.04545,2.04558,2.04533,2.04558,493045.0
2006-06-22 18:54:00,2.04565,2.04565,2.04553,2.04553,363553.0
2006-06-22 18:55:00,2.0454,2.04567,2.0454,2.04556,9963858.0
2006-06-22 18:56:00,2.04558,2.04563,2.04548,2.04548,4118967.0
2006-06-22 18:57:00,2.04527,2.04527,2.04501,2.04518,3369071.0
2006-06-22 18:58:00,2.04535,2.04579,2.04535,2.04579,3377793.0
2006-06-22 18:59:00,2.04609,2.04638,2.04591,2.04602,4915545.0
2006-06-22 19:00:00,2.04588,2.04588,2.04544,2.04552,2788497.0
2006-06-22 19:01:00,2.04548,2.04548,2.04528,2.04528,2113118.0
2006-06-22 19:02:00,2.04519,2.04519,2.04502,2.04516,3012704.0
2006-06-22 19:03:00,2.04509,2.0451,2.04488,2.04501,1858674.0
2006-06-22 19:04:00,2.04504,2.04504,2.04495,2.04498,1737272.0
2006-06-22 19:05:00,2.04482,2.04492,2.0446,2.04492,2998683.0
2006-06-22 19:06:00,2.0449,2.0449,2.04466,2.04466,14384371.0
2006-06-22 19:07:00,2.0446,2.04468,2.04458,2.04468,6626391.0
2006-06-22 19:08:00,2.04463,2.04469,2.04463,2.04469,619525.0
2006-06-22 19:09:00,2.04466,2.04466,2.04454,2.04455,9426020.0
2006-06-22 19:10:00,2.04445,2.04445,2.04439,2.0444,3955744.0
2006-06-22 19:11:00,2.04437,2.04465,2.04437,2.04461,20573406.0
2006-06-22 19:12:00,2.04464,2.04464,2.04443,2.04453,2917036.0
2006-06-22 19:13:00,2.04449,2.04458,2.04416,2.04416,7782592.0
2006-06-22 19:14:00,2.0446,2.0446,2.04448,2.04448,280679.0
2006-06-22 19:15:00,2.04441,2.04461,2.04441,2.04461,1924648.0
2006-06-22 19:16:00,2.0447,2.04478,2.0447,2.04478,118552.0
2006-06-22 19:17:00,2.04478,2.04485,2.0447,2.04485,4670921.0
2006-06-22 19:18:00,2.04498,2.04516,2.04498,2.04507,4365407.0
2006-06-22 19:19:00,2.04509,2.04533,2.04491,2.04533,2290358.0
2006-06-22 19:20:00,2.04523,2.04523,2.0449,2.0449,3501238.0
2006-06-22 19:21:00,2.04497,2.04513,2.04492,2.04513,2070517.0
2006-06-22 19:22:00,2.04515,2.04552,2.04515,2.04552,1941628.0
2006-06-22 19:23:00,2.04569,2.04592,2.04569,2.04592,1022716.0
2006-06-22 19:24:00,2.04595,2.04617,2.0458,2.0458,8634644.0
2006-06-22 19:25:00,2.04597,2.04597,2.04574,2.04588,11183793.0
2006-06-22 19:26:00,2.04582,2.04593,2.04576,2.04576,4881779.0
2006-06-22 19:27:00,2.0459,2.04598,2.04579,2.04592,6654906.0
2006-06-22 19:28:00,2.04587,2.04587,2.04561,2.04561,542377.0
2006-06-22 19:29:00,2.04531,2.04543,2.04516,2.04543,6183974.0
2006-06-22 19:30:00,2.04547,2.04554,2.04523,2.04523,2469213.0
2006-06-22 19:31:00,2.04528,2.04541,2.04493,2.04493,15824855.0
2006-06-22 19:32:00,2.04504,2.0452,2.04503,2.0452,5293685.0
2006-06-22 19:33:00,2.04514,2.04514,2.04471,2.04471,3055103.0
2006-06-22 19:34:00,2.04472,2.04489,2.04466,2.04466,2049406.0
2006-06-22 19:35:00,2.04498,2.04545,2.04498,2.04545,1483365.0
2006-06-22 19:36:00,2.04571,2.0459,2.04571,2.04576,1981050.0
2006-06-22 19:37:00,2.04569,2.04569,2.04542,2.04542,7282618.0
2006-06-22 19:38:00,2.04528,2.04576,2.04528,2.04576,2747338.0
2006-06-22 19:39:00,2.04595,2.04616,2.04593,2.04616,11142188.0
2006-06-22 19:40:00,2.04619,2.04632,2.04619,2.04624,2539257.0
2006-06-22 19:41:00,2.04631,2.04634,2.04623,2.04626,2920871.0
2006-06-22 19:42:00,2.04619,2.04619,2.04611,2.04611,1345971.0
2006-06-22 19:43:00,2.0462,2.04627,2.0462,2.04621,6983307.0
2006-06-22 19:44:00,2.04617,2.04642,2.04617,2.04642,3950814.0
2006-06-22 19:45:00,2.04657,2.04697,2.04657,2.04697,804063.0
2006-06-22 19:46:00,2.04694,2.04698,2.04666,2.04666,1292006.0
2006-06-22 19:47:00,2.04665,2.04665,2.04646,2.04646,118267.0
2006-06-22 19:48:00,2.04663,2.04669,2.04634,2.04634,14233867.0
2006-06-22 19:49:00,2.04642,2.04642,2.04625,2.04626,13231837.0
2006-06-22 19:50:00,2.04622,2.04622,2.04583,2.04583,6209345.0
2006-06-22 19:51:00,2.04581,2.0459,2.04581,2.04583,3451884.0
2006-06-22 19:52:00,2.04568,2.04576,2.04562,2.04562,3754660.0
2006-06-22 19:53:00,2.04563,2.04563,2.04539,2.0454,11447192.0
2006-06-22 19:54:00,2.04537,2.04556,2.04537,2.04556,398191.0
2006-06-22 19:55:00,2.04563,2.04583,2.04555,2.04583,1059298.0
2006-06-22 19:56:00,2.04595,2.04607,2.04595,2.04607,162348.0
2006-06-22 19:57:00,2.0464,2.04659,2.0464,2.04641,2265222.0
2006-06-22 19:58:00,2.04631,2.04637,2.04616,2.04628,6296745.0
2006-06-22 19:59:00,2.04623,2.04627,2.04611,2.04627,1322283.0
2006-06-22 20:00:00,2.04633,2.04648,2.04605,2.04637,28369397.0
2006-06-22 20:01:00,2.04653,2.04653,2.04623,2.04624,13577350.0
2006-06-22 20:02:00,2.04631,2.04631,2.04624,2.04624,425437.0
2006-06-22 20:03:00,2.04622,2.04639,2.04622,2.0463,8303543.0
2006-06-22 20:04:00,2.04625,2.04625,2.04608,2.04623,6808810.0
2006-06-22 20:05:00,2.04621,2.04621,2.04608,2.04612,1267893.0
2006-06-22 20:06:00,2.04614,2.04614,2.04612,2.04612,6866906.0
2006-06-22 20:07:00,2.04612,2.04637,2.04612,2.04637,520354.0
2006-06-22 20:08:00,2.04642,2.04672,2.04642,2.04653,9443845.0
2006-06-22 20:09:00,2.04643,2.04643,2.04614,2.04614,789085.0
2006-06-22 20:10:00,2.04611,2.04611,2.04588,2.04588,1508029.0
2006-06-22 20:11:00,2.046,2.04616,2.04588,2.04616,3963574.0
2006-06-22 20:12:00,2.04623,2.04626,2.04623,2.04626,1170471.0
2006-06-22 20:13:00,2.04628,2.04637,2.04623,2.04625,13649171.0
2006-06-22 20:14:00,2.04627,2.04632,2.04621,2.04632,895216.0
2006-06-22 20:15:00,2.04638,2.0465,2.04632,2.04643,251717.0
2006-06-22 20:16:00,2.04642,2.04653,2.04624,2.04638,14335482.0
2006-06-22 20:17:00,2.04634,2.04634,2.04612,2.04612,1100810.0
2006-06-22 20:19:00,2.04618,2.04655,2.04618,2.04655,1826241.0
2006-06-22 20:20:00,2.0467,2.04674,2.04644,2.04644,5171899.0
2006-06-22 20:21:00,2.04641,2.04664,2.04641,2.04663,3294019.0
2006-06-22 20:22:00,2.04651,2.04653,2.04651,2.04653,9899587.0
2006-06-22 20:23:00,2.04651,2.04667,2.04651,2.04657,13491508.0
2006-06-22 20:24:00,2.04658,2.04662,2.04627,2.04627,1318656.0
2006-06-22 20:25:00,2.04628,2.04632,2.04612,2.04612,5139371.0
2006-06-22 20:26:00,2.0461,2.0463,2.0461,2.0462,411378.0
2006-06-22 20:27:00,2.04609,2.04609,2.04593,2.04593,51398.0
2006-06-22 20:28:00,2.04586,2.04586,2.04555,2.04559,6237941.0
2006-06-22 20:29:00,2.04535,2.04541,2.04523,2.04541,1725587.0
2006-06-22 20:30:00,2.04547,2.04547,2.04509,2.04509,4532544.0
2006-06-22 20:31:00,2.04496,2.04505,2.04481,2.04481,5843720.0
2006-06-22 20:32:00,2.04489,2.04493,2.04478,2.04479,3230013.0
2006-06-22 20:33:00,2.04477,2.04477,2.04465,2.0447,2560983.0
2006-06-22 20:34:00,2.04462,2.04464,2.0444,2.0444,5629431.0
2006-06-22 20:35:00,2.04433,2.04439,2.04426,2.04426,3660050.0
2006-06-22 20:36:00,2.04409,2.04425,2.04409,2.04413,2330907.0
2006-06-22 20:38:00,2.0439,2.04392,2.04384,2.04392,5292924.0
2006-06-22 20:39:00,2.04391,2.04397,2.04383,2.04397,4907913.0
2006-06-22 20:40:00,2.04401,2.04408,2.04388,2.04391,4519608.0
2006-06-22 20:41:00,2.04413,2.0443,2.04413,2.0443,2286301.0
2006-06-22 20:42:00,2.04414,2.04414,2.04406,2.0441,4387273.0
2006-06-22 20:43:00,2.0442,2.0445,2.0442,2.0445,6928817.0
2006-06-22 20:44:00,2.04444,2.04444,2.04406,2.04406,13990838.0
2006-06-22 20:45:00,2.04422,2.04441,2.04422,2.04438,589063.0
2006-06-22 20:46:00,2.04438,2.04438,2.04394,2.04406,5804030.0
2006-06-22 20:47:00,2.0441,2.04446,2.0441,2.04446,4639430.0
2006-06-22 20:48:00,2.04443,2.04443,2.04422,2.04426,5477130.0
2006-06-22 20:49:00,2.04428,2.04428,2.04419,2.04419,2134031.0
2006-06-22 20:50:00,2.04419,2.04454,2.04397,2.04421,14741292.0
2006-06-22 20:51:00,2.0443,2.0443,2.0441,2.0441,6956879.0
2006-06-22 20:52:00,2.04404,2.04404,2.04361,2.04392,9850295.0
2006-06-22 20:53:00,2.04396,2.044,2.04394,2.04396,858202.0
2006-06-22 20:55:00,2.04404,2.04417,2.04402,2.04402,3350373.0
2006-06-22 20:56:00,2.04413,2.04416,2.04401,2.04411,6477799.0
2006-06-22 20:57:00,2.0443,2.0447,2.0443,2.0447,1946525.0
2006-06-22 20:58:00,2.04485,2.045,2.04457,2.04488,17538137.0
2006-06-22 20:59:00,2.045,2.045,2.0448,2.04481,2590924.0
2006-06-22 21:00:00,2.04467,2.04473,2.04467,2.0447,582952.0
2006-06-22 21:01:00,2.04468,2.04468,2.04447,2.04447,3389216.0
2006-06-22 21:02:00,2.04435,2.04445,2.04435,2.04438,448543.0
2006-06-22 21:03:00,2.04447,2.04474,2.04447,2.04462,517221.0
2006-06-22 21:04:00,2.04462,2.04462,2.04442,2.04442,3847374.0
2006-06-22 21:05:00,2.04434,2.04434,2.04419,2.04419,1493227.0
2006-06-22 21:06:00,2.04423,2.04424,2.04372,2.04373,7294211.0
2006-06-22 21:07:00,2.04381,2.04381,2.04346,2.04368,1600474.0
2006-06-22 21:08:00,2.04368,2.0438,2.04367,2.0438,5461505.0
2006-06-22 21:09:00,2.04378,2.04378,2.04356,2.04361,2716403.0
2006-06-22 21:10:00,2.0437,2.04378,2.04354,2.04378,2182807.0
2006-06-22 21:11:00,2.04368,2.04397,2.04368,2.04397,1355066.0
2006-06-22 21:12:00,2.04385,2.04397,2.04385,2.04393,6369484.0
2006-06-22 21:14:00,2.04398,2.04398,2.04378,2.04378,3931923.0
2006-06-22 21:15:00,2.04375,2.04375,2.04361,2.04371,4622187.0
2006-06-22 21:16:00,2.04373,2.04395,2.04353,2.04395,6990708.0
2006-06-22 21:17:00,2.04401,2.0446,2.04401,2.0446,16803637.0
2006-06-22 21:18:00,2.04454,2.04454,2.04445,2.04449,2644141.0
2006-06-22 21:19:00,2.04426,2.0445,2.04399,2.0445,3423034.0
2006-06-22 21:21:00,2.04444,2.04483,2.04444,2.04461,2238653.0
2006-06-22 21:22:00,2.0447,2.04475,2.0447,2.04475,4666568.0
2006-06-22 21:23:00,2.04467,2.04467,2.04452,2.04457,1073186.0
2006-06-22 21:24:00,2.0444,2.0444,2.04406,2.04424,2741783.0
2006-06-22 21:25:00,2.04423,2.04423,2.04409,2.04409,2672168.0
2006-06-22 21:27:00,2.04398,2.04398,2.04379,2.04379,2451246.0
2006-06-22 21:28:00,2.04374,2.04378,2.04363,2.04378,971683.0
2006-06-22 21:29:00,2.04384,2.04405,2.04384,2.04405,2603843.0
2006-06-22 21:30:00,2.04409,2.04425,2.04409,2.04425,6301966.0
2006-06-22 21:31:00,2.04429,2.04458,2.04429,2.04456,7302326.0
2006-06-22 21:32:00,2.04461,2.04461,2.04443,2.04461,2012724.0
2006-06-22 21:33:00,2.04461,2.04461,2.04427,2.04427,6194097.0
2006-06-22 21:35:00,2.04421,2.04421,2.04399,2.04399,3482125.0
2006-06-22 21:36:00,2.04385,2.04385,2.04364,2.04364,1549877.0
2006-06-22 21:37:00,2.04346,2.04384,2.04346,2.04384,6363648.0
2006-06-22 21:38:00,2.04379,2.04386,2.04379,2.0438,4871572.0
2006-06-22 21:39:00,2.04384,2.04393,2.04384,2.04393,1359984.0
2006-06-22 21:40:00,2.04404,2.04412,2.04395,2.04408,6231352.0
2006-06-22 21:41:00,2.04414,2.04428,2.04412,2.04426,1544625.0
2006-06-22 21:42:00,2.04428,2.04428,2.04415,2.04417,9605067.0
2006-06-22 21:43:00,2.04429,2.04446,2.04429,2.04443,9414698.0
2006-06-22 21:44:00,2.04462,2.04467,2.0446,2.04466,5463592.0
2006-06-22 21:45:00,2.04476,2.04488,2.04476,2.04488,548838.0
2006-06-22 21:46:00,2.04492,2.04502,2.04488,2.04502,317945.0
2006-06-22 21:47:00,2.04495,2.04495,2.04452,2.04452,3445141.0
2006-06-22 21:49:00,2.0446,2.0446,2.04413,2.04413,5172288.0
2006-06-22 21:50:00,2.04419,2.04419,2.04411,2.04411,1565547.0
2006-06-22 21:51:00,2.04431,2.04442,2.04421,2.04442,9498926.0
2006-06-22 21:52:00,2.04437,2.04437,2.04422,2.04429,6384144.0
2006-06-22 21:53:00,2.04435,2.04458,2.04435,2.04452,9598425.0
2006-06-22 21:54:00,2.04453,2.04469,2.04453,2.04454,2710663.0
2006-06-22 21:55:00,2.04457,2.04457,2.04436,2.04436,9289653.0
2006-06-22 21:56:00,2.04441,2.04459,2.04441,2.04457,11433914.0
2006-06-22 21:57:00,2.0445,2.0445,2.04438,2.04441,1014059.0
2006-06-22 21:58:00,2.04447,2.04461,2.04447,2.04459,3991036.0
2006-06-22 21:59:00,2.0446,2.0446,2.04428,2.04428,2660593.0
2006-06-22 22:00:00,2.04432,2.04433,2.04417,2.04426,6268032.0
2006-06-22 22:01:00,2.04422,2.04422,2.0441,2.0441,1745091.0
2006-06-22 22:02:00,2.0441,2.04416,2.04403,2.04416,5971437.0
2006-06-22 22:03:00,2.04416,2.04416,2.04408,2.04414,4005790.0
2006-06-22 22:04:00,2.04416,2.0443,2.04416,2.0443,1101210.0
2006-06-22 22:05:00,2.04436,2.04454,2.04436,2.04454,19527978.0
2006-06-22 22:06:00,2.04455,2.04455,2.04415,2.04432,2234920.0
2006-06-22 22:07:00,2.04429,2.04429,2.04419,2.04419,2278156.0
2006-06-22 22:08:00,2.04411,2.04411,2.04382,2.04382,1746028.0
2006-06-22 22:09:00,2.04386,2.04408,2.04383,2.04408,1103205.0
2006-06-22 22:11:00,2.04402,2.0443,2.04402,2.0443,3875979.0
2006-06-22 22:12:00,2.04426,2.0445,2.04425,2.04425,2283486.0
2006-06-22 22:13:00,2.04437,2.04439,2.04391,2.04439,9181265.0
2006-06-22 22:14:00,2.04432,2.04432,2.04418,2.04429,2279083.0
2006-06-22 22:15:00,2.04422,2.04439,2.04422,2.04432,3817006.0
2006-06-22 22:17:00,2.04416,2.04416,2.04401,2.04401,912895.0
2006-06-22 22:18:00,2.04422,2.04433,2.04417,2.04425,2665572.0
2006-06-22 22:19:00,2.04433,2.04433,2.04428,2.04428,2802205.0
2006-06-22 22:21:00,2.04435,2.04435,2.0441,2.0441,352516.0
2006-06-22 22:22:00,2.04408,2.04429,2.04382,2.04429,6982362.0
2006-06-22 22:23:00,2.04421,2.04421,2.04392,2.04392,1700027.0
2006-06-22 22:24:00,2.04413,2.04414,2.0441,2.0441,2225708.0
2006-06-22 22:25:00,2.04407,2.04423,2.04407,2.04415,3027389.0
2006-06-22 22:26:00,2.04422,2.04422,2.04404,2.04404,1457635.0
2006-06-22 22:28:00,2.04409,2.04413,2.04409,2.04412,2232929.0
2006-06-22 22:29:00,2.044,2.04415,2.044,2.04404,1964467.0
2006-06-22 22:30:00,2.044,2.0442,2.04392,2.0442,8241215.0
2006-06-22 22:31:00,2.04429,2.0444,2.04429,2.04429,17113820.0
2006-06-22 22:32:00,2.04422,2.04422,2.04386,2.04386,2710529.0
2006-06-22 22:33:00,2.04383,2.04383,2.0436,2.0436,8809236.0
2006-06-22 22:34:00,2.04356,2.04356,2.0433,2.04339,655294.0
2006-06-22 22:35:00,2.04333,2.04333,2.04314,2.04314,15288099.0
2006-06-22 22:36:00,2.04307,2.04307,2.04273,2.04273,296954.0
2006-06-22 22:38:00,2.04269,2.04289,2.04269,2.04274,9744761.0
2006-06-22 22:40:00,2.04261,2.04261,2.0423,2.04241,2377573.0
2006-06-22 22:41:00,2.04237,2.04237,2.04208,2.04208,647633.0
2006-06-22 22:42:00,2.04213,2.04213,2.04199,2.04199,6243772.0
2006-06-22 22:43:00,2.04206,2.04206,2.04182,2.04182,48249.0
2006-06-22 22:44:00,2.04182,2.04207,2.04179,2.04207,939641.0
2006-06-22 22:45:00,2.04218,2.04245,2.04218,2.04245,878924.0
2006-06-22 22:46:00,2.04254,2.04268,2.04254,2.04268,623122.0
2006-06-22 22:47:00,2.04269,2.04306,2.04269,2.04306,2126012.0
2006-06-22 22:48:00,2.0431,2.04325,2.04282,2.04321,24276760.0
2006-06-22 22:50:00,2.04318,2.04333,2.04286,2.04286,5283646.0
2006-06-22 22:51:00,2.04297,2.043,2.04285,2.04285,5613638.0
2006-06-22 22:52:00,2.04278,2.04278,2.04267,2.04267,1462225.0
2006-06-22 22:53:00,2.04244,2.04265,2.04201,2.04201,14018792.0
2006-06-22 22:55:00,2.04218,2.0422,2.04171,2.04171,6045574.0
2006-06-22 22:56:00,2.04155,2.04155,2.04133,2.04143,1562700.0
2006-06-22 22:57:00,2.04149,2.04163,2.04149,2.04149,9310382.0
2006-06-22 22:58:00,2.04159,2.0417,2.0415,2.0417,545266.0
2006-06-22 23:31:00,2.04175,2.04215,2.04175,2.04215,8550236.0
2006-06-22 23:32:00,2.04234,2.04236,2.04222,2.04229,4005939.0
2006-06-22 23:33:00,2.04201,2.04213,2.04201,2.04213,9906886.0
2006-06-22 23:34:00,2.04223,2.04233,2.04197,2.04217,2666063.0
2006-06-22 23:35:00,2.04219,2.04225,2.04211,2.04211,3821429.0
2006-06-22 23:36:00,2.04219,2.04227,2.04219,2.04224,6358320.0
2006-06-22 23:37:00,2.04224,2.04246,2.04224,2.04233,2048166.0
2006-06-22 23:38:00,2.04256,2.04273,2.04256,2.04271,3779158.0
2006-06-22 23:39:00,2.04265,2.04292,2.04264,2.04292,803765.0
2006-06-22 23:40:00,2.04301,2.04312,2.04289,2.04289,2931181.0
2006-06-22 23:41:00,2.043,2.04309,2.04294,2.04309,2561045.0
2006-06-22 23:42:00,2.04311,2.04315,2.04305,2.04315,3054898.0
2006-06-22 23:44:00,2.04314,2.04314,2.04297,2.04313,20445489.0
2006-06-22 23:45:00,2.0431,2.04315,2.043,2.04308,9677446.0
2006-06-22 23:46:00,2.04307,2.04313,2.04304,2.04306,1859252.0
2006-06-22 23:47:00,2.04289,2.04308,2.04289,2.04298,3084599.0
2006-06-22 23:49:00,2.04302,2.04303,2.04302,2.04303,357296.0
2006-06-22 23:50:00,2.04298,2.04302,2.04283,2.04302,6795064.0
2006-06-22 23:51:00,2.04293,2.04296,2.0428,2.04286,4692729.0
2006-06-22 23:52:00,2.04284,2.04284,2.04282,2.04282,2890966.0
2006-06-22 23:53:00,2.04295,2.0431,2.04267,2.04299,29742000.0
2006-06-22 23:55:00,2.043,2.043,2.04271,2.04293,11421519.0
2006-06-22 23:56:00,2.04303,2.04309,2.04287,2.04309,2631797.0
2006-06-22 23:57:00,2.04315,2.04322,2.04312,2.04314,3121335.0
2006-06-22 23:58:00,2.04313,2.04324,2.04311,2.04324,1723817.0
2006-06-22 23:59:00,2.04328,2.04329,2.04304,2.0431,2630080.0
2006-06-23 00:00:00,2.04315,2.04326,2.04276,2.04322,14439362.0
2006-06-23 00:02:00,2.04337,2.04352,2.04309,2.04341,44769101.0
2006-06-23 00:05:00,2.04373,2.04373,2.0432,2.0432,3394846.0
2006-06-23 00:06:00,2.04366,2.04367,2.04348,2.04351,11455653.0
2006-06-23 00:08:00,2.04358,2.04369,2.04357,2.04357,196430.0
2006-06-23 00:10:00,2.04369,2.04377,2.04369,2.04369,1780029.0
2006-06-23 00:12:00,2.04357,2.04357,2.04328,2.04328,14183376.0
2006-06-23 00:16:00,2.0432,2.0432,2.04292,2.04292,1199180.0
2006-06-23 00:17:00,2.04295,2.04298,2.04276,2.04298,3448038.0
2006-06-23 00:20:00,2.04309,2.04324,2.04281,2.04313,20862828.0
2006-06-23 00:21:00,2.04345,2.04345,2.04302,2.04316,27407211.0
2006-06-23 00:22:00,2.04324,2.04339,2.04296,2.04328,10799514.0
2006-06-23 00:23:00,2.04341,2.04341,2.04297,2.04316,2201192.0
2006-06-23 00:25:00,2.04314,2.04327,2.04314,2.04323,1842330.0
2006-06-23 00:26:00,2.0433,2.04345,2.0433,2.04345,6076743.0
2006-06-23 00:29:00,2.04351,2.04351,2.04349,2.04349,69525.0
2006-06-23 00:30:00,2.04328,2.04352,2.04322,2.04322,3452454.0
2006-06-23 00:31:00,2.04323,2.0434,2.04317,2.04317,1986669.0
2006-06-23 00:32:00,2.04329,2.04336,2.04329,2.04329,4347645.0
2006-06-23 00:33:00,2.04332,2.04355,2.04332,2.04355,6546672.0
2006-06-23 00:34:00,2.04345,2.04356,2.04342,2.04352,7000989.0
2006-06-23 00:39:00,2.04357,2.04379,2.04356,2.04379,16375888.0
2006-06-23 00:40:00,2.04382,2.04397,2.04354,2.04386,3732780.0
2006-06-23 00:43:00,2.04413,2.04413,2.04354,2.04354,5622048.0
2006-06-23 00:44:00,2.04347,2.04347,2.04325,2.04344,5041760.0
2006-06-23 00:47:00,2.04353,2.04368,2.04325,2.04357,27915599.0
2006-06-23 00:48:00,2.04367,2.04367,2.04346,2.0435,13582406.0
2006-06-23 00:49:00,2.04343,2.04343,2.04328,2.04328,5361920.0
2006-06-23 00:50:00,2.0433,2.04354,2.04308,2.04354,15228302.0
2006-06-23 00:51:00,2.04356,2.04383,2.04356,2.04383,37062521.0
2006-06-23 00:54:00,2.04395,2.04395,2.04365,2.04369,3822786.0
2006-06-23 00:55:00,2.04327,2.04363,2.04327,2.04339,5526307.0
2006-06-23 00:56:00,2.0434,2.0434,2.04289,2.04307,4290545.0
2006-06-23 00:58:00,2.04308,2.0431,2.04303,2.04305,6861878.0
2006-06-23 01:00:00,2.0429,2.04305,2.0429,2.04305,2399877.0
2006-06-23 01:01:00,2.04307,2.0431,2.04297,2.04298,3702084.0
2006-06-23 01:02:00,2.04291,2.04313,2.04288,2.04299,1742157.0
2006-06-23 01:03:00,2.04298,2.04305,2.04298,2.04305,828408.0
2006-06-23 01:06:00,2.04303,2.04323,2.04302,2.04302,6958309.0
2006-06-23 01:08:00,2.04319,2.04353,2.04319,2.04353,1022318.0
2006-06-23 01:09:00,2.04343,2.04364,2.04343,2.04359,1319811.0
2006-06-23 01:10:00,2.04361,2.04361,2.04353,2.04357,320607.0
2006-06-23 01:11:00,2.04354,2.04366,2.04354,2.04359,4351179.0
2006-06-23 01:12:00,2.0438,2.04402,2.04365,2.04402,4279107.0
2006-06-23 01:13:00,2.04402,2.04418,2.04375,2.04407,40119462.0
2006-06-23 01:15:00,2.04423,2.04423,2.04381,2.04381,3195279.0
2006-06-23 01:16:00,2.04389,2.04393,2.04388,2.04393,4622535.0
2006-06-23 01:17:00,2.04397,2.04398,2.0438,2.04387,4514590.0
2006-06-23 01:22:00,2.0438,2.0438,2.04351,2.04368,2547971.0
2006-06-23 01:24:00,2.04372,2.04396,2.04372,2.04396,602928.0
2006-06-23 01:25:00,2.04403,2.0441,2.04399,2.04404,4665748.0
2006-06-23 01:26:00,2.04408,2.04417,2.04408,2.04413,6723470.0
2006-06-23 01:28:00,2.04416,2.04416,2.04387,2.04387,1893509.0
2006-06-23 01:30:00,2.04394,2.04404,2.04392,2.04397,4227833.0
2006-06-23 01:31:00,2.04405,2.04406,2.04396,2.04405,8568651.0
2006-06-23 01:33:00,2.04413,2.04428,2.04385,2.04417,16481059.0
2006-06-23 01:34:00,2.0441,2.0441,2.04383,2.04397,11093118.0
2006-06-23 01:35:00,2.04394,2.04405,2.04394,2.04405,2020141.0
2006-06-23 01:36:00,2.04399,2.04399,2.04392,2.04392,6328867.0
2006-06-23 01:39:00,2.04393,2.04393,2.04383,2.04386,4409219.0
2006-06-23 01:43:00,2.04384,2.04425,2.04384,2.04425,1716970.0
2006-06-23 01:44:00,2.04435,2.04458,2.04435,2.04458,974513.0
2006-06-23 01:45:00,2.0446,2.04484,2.04458,2.04484,2357467.0
2006-06-23 01:46:00,2.04492,2.04509,2.04464,2.04509,35285272.0
2006-06-23 01:47:00,2.04518,2.04518,2.04484,2.04484,4808591.0
2006-06-23 01:48:00,2.04482,2.04487,2.04441,2.04487,12923216.0
2006-06-23 01:49:00,2.04489,2.04489,2.04483,2.04488,3230820.0
2006-06-23 01:50:00,2.04482,2.04527,2.04482,2.04527,2232936.0
2006-06-23 01:51:00,2.04528,2.04528,2.04517,2.04517,6069271.0
2006-06-23 01:52:00,2.04512,2.04517,2.04511,2.04511,4779127.0
2006-06-23 01:54:00,2.04495,2.04516,2.04495,2.04514,8704747.0
2006-06-23 01:58:00,2.04514,2.04514,2.04505,2.04505,144082.0
2006-06-23 01:59:00,2.04505,2.04505,2.04497,2.04497,1115941.0
2006-06-23 02:00:00,2.04493,2.04502,2.04493,2.04502,5453392.0
2006-06-23 02:02:00,2.04495,2.04506,2.04495,2.04506,9441620.0
2006-06-23 02:03:00,2.0451,2.04522,2.04496,2.04522,1492838.0
2006-06-23 02:04:00,2.0452,2.04522,2.04503,2.04517,6274597.0
2006-06-23 02:05:00,2.04536,2.04547,2.04536,2.04541,4605512.0
2006-06-23 02:06:00,2.04501,2.04561,2.04501,2.04524,13187951.0
2006-06-23 02:08:00,2.04534,2.0454,2.04525,2.04537,5858526.0
2006-06-23 02:09:00,2.04532,2.04551,2.04531,2.04531,5611945.0
2006-06-23 02:10:00,2.04545,2.04562,2.04504,2.04562,6497602.0
2006-06-23 02:13:00,2.04564,2.04582,2.04564,2.04582,741915.0
2006-06-23 02:15:00,2.04583,2.04609,2.04583,2.04609,5419450.0
2006-06-23 02:16:00,2.04602,2.04602,2.04599,2.04599,50464.0
2006-06-23 02:17:00,2.04584,2.04594,2.04584,2.0459,6896909.0
2006-06-23 02:19:00,2.04582,2.04593,2.04582,2.04593,2217925.0
2006-06-23 02:21:00,2.046,2.04609,2.04581,2.04609,8084732.0
2006-06-23 02:22:00,2.04627,2.04647,2.04617,2.04647,1644680.0
2006-06-23 02:23:00,2.0465,2.04677,2.0465,2.04677,273969.0
2006-06-23 02:24:00,2.04681,2.04684,2.04674,2.0468,14283939.0
2006-06-23 02:25:00,2.04685,2.04685,2.04665,2.04668,714840.0
2006-06-23 02:26:00,2.04664,2.04667,2.04656,2.04656,8357910.0
2006-06-23 02:27:00,2.04646,2.04648,2.04629,2.04647,2654519.0
2006-06-23 02:28:00,2.04653,2.04685,2.04653,2.04674,16364709.0
2006-06-23 02:29:00,2.04668,2.04668,2.04641,2.04643,7516614.0
2006-06-23 02:30:00,2.04651,2.04669,2.04651,2.04652,1915806.0
2006-06-23 02:31:00,2.04659,2.04659,2.04645,2.04648,2049875.0
2006-06-23 02:32:00,2.04656,2.04663,2.04656,2.04663,1592224.0
2006-06-23 02:33:00,2.04652,2.04685,2.04652,2.0468,4193628.0
2006-06-23 02:34:00,2.04681,2.04681,2.04645,2.04645,3191427.0
2006-06-23 02:35:00,2.04648,2.04655,2.04645,2.04655,2189579.0
2006-06-23 02:36:00,2.04644,2.04671,2.04644,2.04671,1862635.0
2006-06-23 02:37:00,2.04684,2.04688,2.04642,2.04688,7389525.0
2006-06-23 02:39:00,2.04686,2.04686,2.0468,2.0468,2527463.0
2006-06-23 02:40:00,2.04668,2.04682,2.04668,2.04682,2885005.0
2006-06-23 02:41:00,2.04681,2.0469,2.04675,2.04683,2822205.0
2006-06-23 02:43:00,2.04671,2.04689,2.04671,2.04689,3642690.0
2006-06-23 02:44:00,2.04692,2.04692,2.04658,2.0466,3820444.0
2006-06-23 02:45:00,2.04673,2.04679,2.04664,2.04679,2374045.0
2006-06-23 02:46:00,2.04687,2.04689,2.04649,2.04672,9020697.0
2006-06-23 02:47:00,2.0465,2.04673,2.0465,2.04658,2305619.0
2006-06-23 02:48:00,2.04662,2.04682,2.04662,2.04682,211057.0
2006-06-23 02:49:00,2.04686,2.04712,2.04686,2.04712,4244830.0
2006-06-23 02:50:00,2.04727,2.04737,2.04724,2.0473,1211114.0
2006-06-23 02:51:00,2.04715,2.04738,2.04715,2.04736,1620444.0
2006-06-23 02:52:00,2.04738,2.04738,2.04719,2.04724,2529879.0
2006-06-23 02:53:00,2.0473,2.04734,2.04721,2.04732,2061354.0
2006-06-23 02:54:00,2.04727,2.04736,2.0472,2.04736,17786803.0
2006-06-23 02:55:00,2.04737,2.04748,2.04713,2.04713,2214898.0
2006-06-23 02:56:00,2.04705,2.04705,2.04694,2.04699,3668306.0
2006-06-23 02:57:00,2.047,2.04702,2.04688,2.04693,5661202.0
2006-06-23 02:58:00,2.04698,2.04712,2.04697,2.047,1664369.0
2006-06-23 02:59:00,2.04713,2.04731,2.04711,2.04714,6386825.0
2006-06-23 03:00:00,2.04709,2.04713,2.04707,2.04713,2489094.0
2006-06-23 03:01:00,2.0471,2.04727,2.0471,2.0471,4319302.0
2006-06-23 03:02:00,2.04711,2.04728,2.04711,2.04719,934877.0
2006-06-23 03:04:00,2.04707,2.04724,2.04697,2.04697,9005968.0
2006-06-23 03:06:00,2.04686,2.04686,2.04671,2.04682,8729015.0
2006-06-23 03:07:00,2.04683,2.04683,2.04674,2.04679,6285463.0
2006-06-23 03:08:00,2.04682,2.04682,2.04666,2.04666,8971407.0
2006-06-23 03:09:00,2.04629,2.04629,2.04623,2.04623,1552197.0
2006-06-23 03:10:00,2.04614,2.04616,2.04596,2.04596,5174876.0
2006-06-23 03:11:00,2.04587,2.04587,2.04575,2.04575,8668804.0
2006-06-23 03:12:00,2.04561,2.04578,2.04561,2.04565,3432440.0
2006-06-23 03:13:00,2.04561,2.04561,2.04547,2.04554,868286.0
2006-06-23 03:14:00,2.04554,2.04564,2.04548,2.04564,566571.0
2006-06-23 03:16:00,2.04551,2.04579,2.04551,2.04579,9217443.0
2006-06-23 03:17:00,2.04579,2.04604,2.04579,2.04604,9831183.0
2006-06-23 03:18:00,2.04612,2.04623,2.04612,2.04623,808795.0
2006-06-23 03:19:00,2.04626,2.04638,2.04619,2.04629,5714740.0
2006-06-23 03:20:00,2.04624,2.04624,2.04618,2.04618,1321014.0
2006-06-23 03:21:00,2.04613,2.0462,2.04613,2.04618,4787786.0
2006-06-23 03:22:00,2.04627,2.04653,2.04627,2.04653,5367456.0
2006-06-23 03:23:00,2.04642,2.04652,2.04642,2.04652,1564269.0
2006-06-23 03:24:00,2.04666,2.04709,2.04666,2.04707,6769048.0
2006-06-23 03:25:00,2.04688,2.04702,2.04677,2.04685,2812075.0
2006-06-23 03:26:00,2.04672,2.04702,2.04672,2.04693,5096966.0
2006-06-23 03:27:00,2.04688,2.04688,2.0466,2.04671,18234945.0
2006-06-23 03:28:00,2.04661,2.04663,2.04651,2.04651,3997304.0
2006-06-23 03:29:00,2.04648,2.04648,2.04632,2.04632,5491727.0
2006-06-23 03:30:00,2.04636,2.04679,2.04636,2.04679,1253711.0
2006-06-23 03:31:00,2.04673,2.04673,2.04666,2.04666,960015.0
2006-06-23 03:32:00,2.04653,2.04657,2.04653,2.04657,2108817.0
2006-06-23 03:33:00,2.04651,2.04651,2.04618,2.04626,3339586.0
2006-06-23 03:34:00,2.04622,2.04625,2.04622,2.04625,2674576.0
2006-06-23 03:35:00,2.046,2.04608,2.04591,2.04591,2583419.0
2006-06-23 03:36:00,2.04601,2.04601,2.04594,2.04594,247848.0
2006-06-23 03:37:00,2.04598,2.04598,2.04572,2.04572,4702306.0
2006-06-23 03:38:00,2.04574,2.04574,2.04567,2.04567,477592.0
2006-06-23 03:39:00,2.04563,2.04563,2.04533,2.04544,1059886.0
2006-06-23 03:40:00,2.04546,2.04546,2.04536,2.04536,2102596.0
2006-06-23 03:41:00,2.04541,2.04568,2.04541,2.04568,2211576.0
2006-06-23 03:42:00,2.04582,2.04594,2.04579,2.04579,17794809.0
2006-06-23 03:43:00,2.0458,2.0458,2.04562,2.04565,8897073.0
2006-06-23 03:44:00,2.04567,2.04568,2.04556,2.04568,4915653.0
2006-06-23 03:45:00,2.04571,2.04592,2.04571,2.04592,4261784.0
2006-06-23 03:46:00,2.04596,2.04596,2.04578,2.04583,16003598.0
2006-06-23 03:47:00,2.04564,2.04564,2.04536,2.04536,18687463.0
2006-06-23 03:48:00,2.04553,2.04553,2.04543,2.04543,1405817.0
2006-06-23 03:49:00,2.04555,2.04565,2.04542,2.04565,2297692.0
2006-06-23 03:52:00,2.04569,2.04572,2.04556,2.04571,1633305.0
2006-06-23 03:53:00,2.0457,2.0457,2.04567,2.04567,341758.0
2006-06-23 03:54:00,2.04548,2.04548,2.04534,2.04534,1557879.0
2006-06-23 03:55:00,2.04535,2.04551,2.04535,2.04551,3653726.0
2006-06-23 03:56:00,2.04551,2.04564,2.04549,2.04563,12784952.0
2006-06-23 03:57:00,2.04573,2.04573,2.04544,2.04544,481891.0
2006-06-23 03:58:00,2.04554,2.04565,2.04554,2.04556,3584575.0
2006-06-23 04:03:00,2.0454,2.04567,2.0454,2.04567,5296362.0
2006-06-23 04:04:00,2.04551,2.04558,2.04545,2.04545,3319502.0
2006-06-23 04:05:00,2.04545,2.04565,2.04543,2.04565,4654697.0
2006-06-23 04:06:00,2.04572,2.04593,2.04572,2.04581,828380.0
2006-06-23 04:12:00,2.04579,2.04585,2.04579,2.04584,592058.0
2006-06-23 04:16:00,2.04586,2.04594,2.04579,2.04594,7223514.0
2006-06-23 04:17:00,2.04592,2.04592,2.04585,2.04585,4027239.0
2006-06-23 04:19:00,2.0459,2.0459,2.04586,2.04586,1908560.0
2006-06-23 04:21:00,2.04594,2.04599,2.04594,2.04595,5267116.0
2006-06-23 04:22:00,2.04607,2.04626,2.04607,2.04626,5811377.0
2006-06-23 04:23:00,2.04646,2.04659,2.04639,2.04639,2246009.0
2006-06-23 04:24:00,2.04639,2.04639,2.04605,2.04605,17594868.0
2006-06-23 04:25:00,2.04612,2.04618,2.04595,2.04595,5783860.0
2006-06-23 04:26:00,2.0459,2.046,2.04578,2.046,2790958.0
2006-06-23 04:29:00,2.04605,2.04626,2.04604,2.04626,5021652.0
2006-06-23 04:30:00,2.04627,2.04641,2.04621,2.04641,616956.0
2006-06-23 04:32:00,2.04647,2.04691,2.04647,2.04691,2634036.0
2006-06-23 04:33:00,2.04688,2.04688,2.04661,2.04661,403391.0
2006-06-23 04:34:00,2.0466,2.0466,2.04657,2.04659,2668200.0
2006-06-23 04:35:00,2.04652,2.04652,2.0463,2.0463,1130449.0
2006-06-23 04:36:00,2.04634,2.04659,2.04634,2.04659,5416282.0
2006-06-23 04:37:00,2.04654,2.04654,2.04631,2.04631,9776404.0
2006-06-23 04:38:00,2.0464,2.0466,2.0464,2.04659,2175570.0
2006-06-23 04:39:00,2.04656,2.04656,2.04644,2.04648,1628092.0
2006-06-23 04:40:00,2.04642,2.04643,2.04621,2.04621,2001140.0
2006-06-23 04:44:00,2.04619,2.04619,2.04609,2.04609,120434.0
2006-06-23 04:45:00,2.04612,2.04649,2.04612,2.04649,8660162.0
2006-06-23 04:46:00,2.04645,2.04645,2.04622,2.04622,5901922.0
2006-06-23 04:47:00,2.04628,2.04628,2.04608,2.04608,1222169.0
2006-06-23 04:49:00,2.04594,2.04607,2.04594,2.04601,1427112.0
2006-06-23 04:50:00,2.04597,2.04608,2.04597,2.04608,730296.0
2006-06-23 04:52:00,2.04606,2.04606,2.04589,2.04589,540683.0
2006-06-23 04:53:00,2.04602,2.04617,2.04602,2.04617,7030721.0
2006-06-23 04:54:00,2.04617,2.04617,2.04601,2.04602,1225017.0
2006-06-23 04:57:00,2.04602,2.04621,2.04602,2.04621,470720.0
2006-06-23 04:58:00,2.04622,2.04648,2.04622,2.04648,2434297.0
2006-06-23 05:01:00,2.04655,2.04655,2.0464,2.0464,1977262.0
2006-06-23 05:02:00,2.04649,2.04653,2.04648,2.04648,2060042.0
2006-06-23 05:06:00,2.04658,2.0468,2.04658,2.0468,11292592.0
2006-06-23 05:07:00,2.0468,2.0469,2.04678,2.0469,1999494.0
2006-06-23 05:09:00,2.0467,2.04672,2.0467,2.04672,4808300.0
2006-06-23 05:10:00,2.04665,2.04666,2.04657,2.04657,13230513.0
2006-06-23 05:11:00,2.04638,2.04648,2.04638,2.04648,14596225.0
2006-06-23 05:12:00,2.04646,2.04646,2.04637,2.04637,120447.0
2006-06-23 05:13:00,2.04629,2.04634,2.04607,2.04634,985367.0
2006-06-23 05:14:00,2.04652,2.04677,2.04652,2.04671,1472463.0
2006-06-23 05:16:00,2.04678,2.04696,2.04678,2.04696,609100.0
2006-06-23 05:17:00,2.04698,2.04704,2.04695,2.04695,1344897.0
2006-06-23 05:18:00,2.047,2.04703,2.04698,2.04698,2769650.0
2006-06-23 05:19:00,2.0469,2.04708,2.04686,2.04686,2659186.0
2006-06-23 05:20:00,2.04692,2.04708,2.04692,2.04708,10437646.0
2006-06-23 05:21:00,2.04704,2.04714,2.04693,2.04693,2685832.0
2006-06-23 05:22:00,2.04716,2.04731,2.04716,2.04727,7889305.0
2006-06-23 05:23:00,2.04724,2.04733,2.04724,2.0473,2091260.0
2006-06-23 05:24:00,2.04726,2.04727,2.04718,2.04718,1438207.0
2006-06-23 05:25:00,2.04698,2.04721,2.04698,2.04701,2153869.0
2006-06-23 05:26:00,2.04708,2.04708,2.04685,2.04685,2803663.0
2006-06-23 05:27:00,2.04672,2.04672,2.04658,2.04668,5139999.0
2006-06-23 05:29:00,2.0467,2.04686,2.04666,2.04686,2645397.0
2006-06-23 05:32:00,2.04682,2.04683,2.04671,2.04671,3375597.0
2006-06-23 05:33:00,2.04654,2.04677,2.04654,2.04672,4647987.0
2006-06-23 05:34:00,2.04677,2.04677,2.04671,2.04671,2187872.0
2006-06-23 05:35:00,2.04628,2.0465,2.04628,2.04638,2402052.0
2006-06-23 05:36:00,2.04633,2.04633,2.04614,2.04614,1157892.0
2006-06-23 05:37:00,2.04613,2.04613,2.04609,2.0461,2149958.0
2006-06-23 05:38:00,2.04614,2.04627,2.04606,2.04627,2004372.0
2006-06-23 05:40:00,2.04631,2.04641,2.04609,2.04626,2235804.0
2006-06-23 05:44:00,2.04626,2.04633,2.04623,2.04623,1792705.0
2006-06-23 05:45:00,2.04638,2.04667,2.04638,2.04667,5515902.0
2006-06-23 05:47:00,2.04668,2.04701,2.04668,2.04701,1228515.0
2006-06-23 05:48:00,2.047,2.047,2.04638,2.04638,18862572.0
2006-06-23 05:49:00,2.04635,2.04635,2.04632,2.04634,3724105.0
2006-06-23 05:50:00,2.04637,2.04637,2.04629,2.04629,3137411.0
2006-06-23 05:52:00,2.04636,2.04639,2.0463,2.0463,4824584.0
2006-06-23 05:56:00,2.04622,2.04622,2.04594,2.04603,1965187.0
2006-06-23 05:58:00,2.04609,2.04621,2.04609,2.04621,1930670.0
2006-06-23 05:59:00,2.04621,2.04637,2.04614,2.04637,2723408.0
2006-06-23 06:01:00,2.04637,2.04646,2.04631,2.04631,3086152.0
2006-06-23 06:03:00,2.04629,2.04629,2.04607,2.0461,4517898.0
2006-06-23 06:04:00,2.04614,2.04614,2.04595,2.04595,9879070.0
2006-06-23 06:06:00,2.04601,2.04622,2.04601,2.0461,524403.0
2006-06-23 06:07:00,2.04617,2.0463,2.04617,2.04621,4042587.0
2006-06-23 06:08:00,2.04612,2.04627,2.04609,2.04627,16617904.0
2006-06-23 06:09:00,2.04624,2.04624,2.04611,2.04618,8534331.0
2006-06-23 06:10:00,2.04624,2.0463,2.04613,2.04613,5501993.0
2006-06-23 06:11:00,2.04625,2.04636,2.04616,2.04636,2586691.0
2006-06-23 06:13:00,2.0465,2.04693,2.04648,2.04693,2679243.0
2006-06-23 06:14:00,2.04685,2.04685,2.04635,2.04635,6062852.0
2006-06-23 06:15:00,2.04634,2.04671,2.04634,2.04671,6840403.0
2006-06-23 06:16:00,2.04666,2.04728,2.04666,2.04724,9924527.0
2006-06-23 06:19:00,2.04716,2.04716,2.04687,2.04687,1167698.0
2006-06-23 06:20:00,2.04675,2.04688,2.04665,2.04665,4158941.0
2006-06-23 06:21:00,2.0462,2.04657,2.0462,2.04635,22807261.0
2006-06-23 06:22:00,2.04632,2.04636,2.04445,2.04583,16379871.0
2006-06-23 06:23:00,2.04588,2.04598,2.04581,2.04596,2792544.0
2006-06-23 06:24:00,2.04602,2.0461,2.04602,2.0461,3849913.0
2006-06-23 06:25:00,2.04617,2.04624,2.04604,2.04604,640245.0
2006-06-23 06:26:00,2.04599,2.04611,2.04599,2.04611,305656.0
2006-06-23 06:27:00,2.04593,2.04615,2.04593,2.04609,742796.0
2006-06-23 06:31:00,2.04606,2.04606,2.04598,2.04603,3127536.0
2006-06-23 06:32:00,2.04609,2.04609,2.04589,2.04596,10072814.0
2006-06-23 06:33:00,2.04586,2.04586,2.0457,2.0457,2526287.0
2006-06-23 06:34:00,2.04591,2.04599,2.04589,2.04599,2864061.0
2006-06-23 06:35:00,2.04604,2.04624,2.04602,2.04609,9308802.0
2006-06-23 06:36:00,2.04631,2.04649,2.04625,2.04649,2496286.0
2006-06-23 06:37:00,2.04653,2.04653,2.04646,2.04646,7340637.0
2006-06-23 06:38:00,2.04636,2.04636,2.04608,2.04619,9225677.0
2006-06-23 06:40:00,2.04621,2.04621,2.04603,2.0462,957814.0
2006-06-23 06:41:00,2.04633,2.04669,2.04628,2.04669,1410705.0
2006-06-23 06:42:00,2.0467,2.04697,2.0467,2.04697,1260872.0
2006-06-23 06:43:00,2.04683,2.04683,2.04631,2.04635,6390438.0
2006-06-23 06:44:00,2.04632,2.04639,2.04588,2.04639,10858269.0
2006-06-23 06:45:00,2.04638,2.04638,2.04623,2.04632,11071437.0
2006-06-23 06:46:00,2.04627,2.04632,2.04615,2.0463,4057150.0
2006-06-23 06:47:00,2.04633,2.04642,2.04615,2.04642,4088409.0
2006-06-23 06:48:00,2.04647,2.04657,2.0464,2.04655,3782117.0
2006-06-23 06:49:00,2.04647,2.04655,2.04647,2.0465,571061.0
2006-06-23 06:51:00,2.04627,2.04637,2.04627,2.04637,223538.0
2006-06-23 06:52:00,2.04637,2.04643,2.04635,2.04635,1255397.0
2006-06-23 06:53:00,2.04627,2.04627,2.04614,2.04619,7165164.0
2006-06-23 06:54:00,2.04631,2.04654,2.04631,2.04654,3157811.0
2006-06-23 06:55:00,2.04655,2.0466,2.04651,2.0466,8739988.0
2006-06-23 06:56:00,2.04663,2.04672,2.04659,2.04659,3849565.0
2006-06-23 06:57:00,2.04669,2.04689,2.04669,2.04689,10524068.0
2006-06-23 06:58:00,2.04655,2.04655,2.04637,2.04639,16523628.0
2006-06-23 06:59:00,2.04644,2.04644,2.0464,2.0464,5723217.0
2006-06-23 07:01:00,2.04638,2.04639,2.046,2.04639,8550585.0
2006-06-23 07:04:00,2.04653,2.0468,2.04653,2.0468,15431704.0
2006-06-23 07:08:00,2.04676,2.04676,2.04661,2.04661,2349678.0
2006-06-23 07:09:00,2.04656,2.04658,2.04656,2.04657,9363016.0
2006-06-23 07:10:00,2.0464,2.04642,2.04625,2.04627,2619511.0
2006-06-23 07:12:00,2.04623,2.0465,2.04623,2.04633,395541.0
2006-06-23 07:13:00,2.04668,2.04668,2.04637,2.04668,2718688.0
2006-06-23 07:14:00,2.04682,2.04707,2.04682,2.04707,1018524.0
2006-06-23 07:15:00,2.047,2.047,2.04646,2.04646,6858618.0
2006-06-23 07:16:00,2.04655,2.04692,2.04645,2.04692,1556820.0
2006-06-23 07:17:00,2.04686,2.04719,2.04686,2.04712,9629473.0
2006-06-23 07:18:00,2.0471,2.04712,2.0471,2.0471,428774.0
2006-06-23 07:19:00,2.04706,2.04706,2.04676,2.04704,3957017.0
2006-06-23 07:20:00,2.04698,2.04704,2.04684,2.04704,3308196.0
2006-06-23 07:21:00,2.04707,2.04707,2.04679,2.0468,5760952.0
2006-06-23 07:22:00,2.04679,2.04691,2.04679,2.04681,1051305.0
2006-06-23 07:23:00,2.04693,2.04705,2.04689,2.04692,5097337.0
2006-06-23 07:24:00,2.04692,2.04695,2.04665,2.04695,2990442.0
2006-06-23 07:25:00,2.04702,2.04733,2.04671,2.04733,20789814.0
2006-06-23 07:26:00,2.04745,2.04756,2.0471,2.0471,4130873.0
2006-06-23 07:27:00,2.04714,2.04714,2.04698,2.04708,1623399.0
2006-06-23 07:28:00,2.04693,2.04703,2.04687,2.04687,4963057.0
2006-06-23 07:31:00,2.04693,2.04708,2.04682,2.04708,2125898.0
2006-06-23 07:32:00,2.04711,2.04726,2.04691,2.04726,1189648.0
2006-06-23 07:33:00,2.04729,2.04739,2.04727,2.04727,1138376.0
2006-06-23 07:34:00,2.04718,2.04727,2.04707,2.04727,11954673.0
2006-06-23 07:36:00,2.04736,2.04755,2.04736,2.04751,3131939.0
2006-06-23 07:37:00,2.04787,2.04816,2.04787,2.04794,9991078.0
2006-06-23 07:39:00,2.04784,2.04796,2.0478,2.04785,14248838.0
2006-06-23 07:40:00,2.04779,2.04779,2.04764,2.04779,6064245.0
2006-06-23 07:41:00,2.0478,2.04781,2.04773,2.04773,2716117.0
2006-06-23 07:42:00,2.04772,2.04774,2.04755,2.04755,905195.0
2006-06-23 07:43:00,2.04752,2.04752,2.04727,2.04727,8289027.0
2006-06-23 07:44:00,2.04729,2.04729,2.04701,2.04701,13489562.0
2006-06-23 07:45:00,2.04689,2.04699,2.04682,2.04691,14658576.0
2006-06-23 07:46:00,2.04701,2.04715,2.04694,2.04694,3625996.0
2006-06-23 07:47:00,2.04699,2.04726,2.04699,2.0472,7495443.0
2006-06-23 07:48:00,2.04712,2.04717,2.04698,2.04717,659515.0
2006-06-23 07:49:00,2.04715,2.04715,2.04694,2.04694,5583656.0
2006-06-23 07:50:00,2.04676,2.04676,2.04659,2.04659,4503637.0
2006-06-23 07:51:00,2.04638,2.04653,2.04633,2.04633,6836085.0
2006-06-23 07:52:00,2.04624,2.04631,2.04609,2.04609,9136071.0
2006-06-23 07:53:00,2.04602,2.04602,2.04564,2.04572,1851389.0
2006-06-23 07:54:00,2.04571,2.046,2.0455,2.04595,4824824.0
2006-06-23 07:55:00,2.04603,2.04603,2.0457,2.04583,1568898.0
2006-06-23 07:56:00,2.04583,2.04594,2.04575,2.04588,4120288.0
2006-06-23 07:57:00,2.04594,2.04596,2.04583,2.04583,2472231.0
2006-06-23 07:58:00,2.04596,2.04622,2.04596,2.04622,6340057.0
2006-06-23 07:59:00,2.04625,2.04625,2.04561,2.04561,13868146.0
2006-06-23 08:00:00,2.04558,2.04574,2.04558,2.04573,6382817.0
2006-06-23 08:01:00,2.04572,2.04577,2.04548,2.04577,5672969.0
2006-06-23 08:02:00,2.04565,2.04579,2.04565,2.04573,353767.0
2006-06-23 08:03:00,2.04589,2.04596,2.04589,2.04592,4258603.0
2006-06-23 08:04:00,2.04594,2.046,2.04586,2.046,6657762.0
2006-06-23 08:05:00,2.04616,2.04631,2.046,2.04628,2782006.0
2006-06-23 08:06:00,2.04628,2.04681,2.04628,2.04681,21862602.0
2006-06-23 08:07:00,2.04682,2.04693,2.04682,2.04688,1781949.0
2006-06-23 08:08:00,2.04688,2.04699,2.04686,2.04699,2973225.0
2006-06-23 08:10:00,2.0471,2.04716,2.0471,2.04716,16340117.0
2006-06-23 08:11:00,2.04717,2.04748,2.04717,2.04748,6311971.0
2006-06-23 08:12:00,2.04759,2.04777,2.04758,2.04758,5173428.0
2006-06-23 08:13:00,2.04746,2.04746,2.04723,2.04735,2141903.0
2006-06-23 08:14:00,2.04743,2.0477,2.04741,2.0477,10040564.0
2006-06-23 08:15:00,2.04783,2.04815,2.04783,2.04815,5963837.0
2006-06-23 08:16:00,2.04806,2.04806,2.04801,2.04801,342805.0
2006-06-23 08:17:00,2.04798,2.04798,2.04765,2.04765,7246628.0
2006-06-23 08:18:00,2.04752,2.04752,2.04692,2.04692,2800426.0
2006-06-23 08:19:00,2.04694,2.04694,2.04659,2.04659,3616355.0
2006-06-23 08:20:00,2.04662,2.04679,2.04649,2.0466,2661908.0
2006-06-23 08:21:00,2.0467,2.04684,2.0467,2.04682,4763276.0
2006-06-23 08:22:00,2.04677,2.04677,2.04662,2.04664,7066174.0
2006-06-23 08:23:00,2.04654,2.04675,2.04654,2.04675,630980.0
2006-06-23 08:24:00,2.0468,2.04694,2.0468,2.04694,9722414.0
2006-06-23 08:25:00,2.04694,2.04694,2.04674,2.04693,3427505.0
2006-06-23 08:26:00,2.04716,2.04738,2.04716,2.04727,1012670.0
2006-06-23 08:27:00,2.04727,2.04732,2.047,2.047,732313.0
2006-06-23 08:28:00,2.04714,2.04714,2.04699,2.04701,2287593.0
2006-06-23 08:29:00,2.04705,2.04732,2.04705,2.04732,537442.0
2006-06-23 08:30:00,2.04744,2.04752,2.04744,2.04752,3726059.0
2006-06-23 08:31:00,2.04758,2.04758,2.04726,2.04726,5369924.0
2006-06-23 08:32:00,2.04717,2.04717,2.04681,2.04681,4668362.0
2006-06-23 08:33:00,2.04682,2.04687,2.04672,2.04687,4096964.0
2006-06-23 08:34:00,2.04693,2.04704,2.04687,2.04704,583938.0
2006-06-23 08:35:00,2.04711,2.04724,2.047,2.04724,5899474.0
2006-06-23 08:36:00,2.04713,2.0472,2.04713,2.0472,11405896.0
2006-06-23 08:37:00,2.04726,2.04757,2.04718,2.04757,7263196.0
2006-06-23 08:38:00,2.04731,2.04731,2.047,2.04718,3167164.0
2006-06-23 08:39:00,2.0472,2.04722,2.04705,2.04719,3076852.0
2006-06-23 08:40:00,2.04728,2.04733,2.04709,2.04733,17324885.0
2006-06-23 08:41:00,2.04721,2.04737,2.04721,2.04727,7208826.0
2006-06-23 08:42:00,2.04698,2.04699,2.0468,2.0468,700440.0
2006-06-23 08:43:00,2.0468,2.04682,2.0467,2.0467,6421075.0
2006-06-23 08:44:00,2.04662,2.04673,2.04659,2.04669,14233006.0
2006-06-23 08:45:00,2.04649,2.04649,2.04623,2.04635,9761586.0
2006-06-23 08:46:00,2.04636,2.04637,2.04617,2.04637,4434618.0
2006-06-23 08:47:00,2.04645,2.04665,2.04645,2.04663,4595499.0
2006-06-23 08:48:00,2.04667,2.04667,2.0465,2.04666,3501837.0
2006-06-23 08:49:00,2.04663,2.04665,2.0465,2.04656,3006693.0
2006-06-23 08:50:00,2.04641,2.04641,2.04602,2.04602,9299768.0
2006-06-23 08:51:00,2.04592,2.04607,2.04587,2.04587,19814788.0
2006-06-23 08:52:00,2.04567,2.04567,2.04533,2.04533,5851806.0
2006-06-23 08:53:00,2.04518,2.04518,2.04504,2.04512,9116316.0
2006-06-23 08:54:00,2.04496,2.04513,2.04495,2.04497,1115647.0
2006-06-23 08:55:00,2.0447,2.0447,2.04437,2.04437,7918488.0
2006-06-23 08:56:00,2.04436,2.04448,2.04434,2.04434,4654069.0
2006-06-23 08:57:00,2.04447,2.0447,2.04447,2.0447,3416993.0
2006-06-23 08:58:00,2.04466,2.04466,2.0443,2.0443,4434844.0
2006-06-23 08:59:00,2.04421,2.04421,2.04379,2.04379,2981035.0
2006-06-23 09:00:00,2.04377,2.04406,2.04377,2.04406,3867533.0
2006-06-23 09:01:00,2.04431,2.04461,2.0443,2.0443,2347594.0
2006-06-23 09:02:00,2.04442,2.04453,2.0443,2.0443,1255773.0
2006-06-23 09:03:00,2.04433,2.04433,2.04412,2.04414,2709788.0
2006-06-23 09:04:00,2.04422,2.04439,2.04418,2.04434,4231146.0
2006-06-23 09:05:00,2.04421,2.04421,2.04395,2.04395,2862770.0
2006-06-23 09:06:00,2.04411,2.04413,2.04386,2.0441,2317854.0
2006-06-23 09:07:00,2.04419,2.04447,2.04419,2.04447,6662060.0
2006-06-23 09:08:00,2.04443,2.04474,2.04443,2.04474,2503819.0
2006-06-23 09:09:00,2.04457,2.0449,2.04457,2.0447,5328158.0
2006-06-23 09:10:00,2.04493,2.04509,2.04492,2.04497,6091503.0
2006-06-23 09:11:00,2.04503,2.04504,2.04492,2.04493,3471740.0
2006-06-23 09:12:00,2.04482,2.04485,2.04464,2.04474,3685337.0
2006-06-23 09:13:00,2.04479,2.0448,2.04458,2.04458,15563467.0
2006-06-23 09:14:00,2.04459,2.04472,2.04455,2.04472,3324207.0
2006-06-23 09:15:00,2.04449,2.04475,2.04449,2.04456,6493483.0
2006-06-23 09:16:00,2.04458,2.04462,2.0443,2.0443,4832780.0
2006-06-23 09:17:00,2.0443,2.0443,2.04406,2.04406,590553.0
2006-06-23 09:18:00,2.04391,2.04391,2.04348,2.04348,6157641.0
2006-06-23 09:19:00,2.04339,2.04339,2.04269,2.04269,12334332.0
2006-06-23 09:20:00,2.04262,2.04279,2.04242,2.04279,11225130.0
2006-06-23 09:21:00,2.04298,2.04316,2.04286,2.04316,5445603.0
2006-06-23 09:22:00,2.04329,2.0441,2.04329,2.04407,5175954.0
2006-06-23 09:23:00,2.04426,2.0446,2.04426,2.04451,326559.0
2006-06-23 09:24:00,2.04435,2.04462,2.04435,2.04449,7306441.0
2006-06-23 09:25:00,2.04457,2.04481,2.04451,2.04481,15901824.0
2006-06-23 09:26:00,2.04488,2.04511,2.04488,2.04511,6071904.0
2006-06-23 09:27:00,2.045,2.045,2.04493,2.04499,2404719.0
2006-06-23 09:28:00,2.04493,2.04493,2.04486,2.04488,1656361.0
2006-06-23 09:29:00,2.04494,2.04495,2.04462,2.04462,12683431.0
2006-06-23 09:30:00,2.04478,2.04511,2.04478,2.04511,27852826.0
2006-06-23 09:31:00,2.0452,2.04556,2.0452,2.04556,9940460.0
2006-06-23 09:32:00,2.04584,2.04595,2.04578,2.04595,16133122.0
2006-06-23 09:33:00,2.046,2.04644,2.04595,2.04644,1344344.0
2006-06-23 09:34:00,2.04637,2.04637,2.04607,2.04607,1569050.0
2006-06-23 09:35:00,2.04606,2.04606,2.04564,2.04569,9759285.0
2006-06-23 09:36:00,2.04568,2.04592,2.04568,2.04592,3415995.0
2006-06-23 09:37:00,2.04595,2.04595,2.04579,2.04579,418865.0
2006-06-23 09:38:00,2.04571,2.04571,2.04532,2.04532,8214446.0
2006-06-23 09:39:00,2.04528,2.04532,2.04513,2.04518,3754301.0
2006-06-23 09:40:00,2.0452,2.04572,2.0452,2.04572,2384550.0
2006-06-23 09:41:00,2.04566,2.04566,2.04528,2.04528,4583628.0
2006-06-23 09:42:00,2.04498,2.04498,2.0446,2.04464,2069644.0
2006-06-23 09:43:00,2.04456,2.04456,2.04425,2.04425,15360751.0
2006-06-23 09:44:00,2.0442,2.0442,2.04405,2.04405,5211479.0
2006-06-23 09:45:00,2.0439,2.0439,2.04342,2.04363,2417671.0
2006-06-23 09:46:00,2.04372,2.04381,2.04369,2.04381,1594172.0
2006-06-23 09:47:00,2.04386,2.04458,2.04386,2.04458,2548336.0
2006-06-23 09:48:00,2.0444,2.0444,2.04423,2.04425,4442204.0
2006-06-23 09:49:00,2.04422,2.04435,2.04406,2.04406,12792213.0
2006-06-23 09:50:00,2.04405,2.04409,2.04377,2.04377,8432321.0
2006-06-23 09:51:00,2.04355,2.04355,2.04332,2.04332,1921284.0
2006-06-23 09:52:00,2.04331,2.04338,2.04328,2.04332,15967826.0
2006-06-23 09:53:00,2.04348,2.04358,2.0434,2.0434,10650283.0
2006-06-23 09:54:00,2.04328,2.04336,2.04322,2.04336,6434645.0
2006-06-23 09:55:00,2.04369,2.04389,2.04369,2.04383,1752891.0
2006-06-23 09:56:00,2.04398,2.04413,2.04398,2.04413,5327421.0
2006-06-23 09:57:00,2.04415,2.04435,2.04409,2.04428,16436849.0
2006-06-23 09:58:00,2.04444,2.04483,2.04437,2.04483,5370861.0
2006-06-23 09:59:00,2.04483,2.04511,2.04476,2.04511,1022041.0
2006-06-23 10:00:00,2.04516,2.04543,2.04516,2.04543,9648310.0
2006-06-23 10:01:00,2.04547,2.04595,2.04543,2.04595,2684824.0
2006-06-23 10:02:00,2.04595,2.04595,2.04561,2.04567,6786520.0
2006-06-23 10:03:00,2.04552,2.0456,2.04541,2.04547,2903865.0
2006-06-23 10:04:00,2.04563,2.04593,2.04563,2.04586,6358871.0
2006-06-23 10:05:00,2.04587,2.04587,2.04577,2.04582,6018379.0
2006-06-23 10:06:00,2.04578,2.04588,2.04566,2.04566,3667355.0
2006-06-23 10:07:00,2.04545,2.04545,2.04507,2.04507,15314856.0
2006-06-23 10:08:00,2.04512,2.04514,2.04486,2.04486,16418822.0
2006-06-23 10:09:00,2.04474,2.04494,2.04474,2.04494,2844074.0
2006-06-23 10:10:00,2.04485,2.04485,2.04464,2.04467,5290557.0
2006-06-23 10:11:00,2.04462,2.04464,2.04439,2.04439,5336050.0
2006-06-23 10:12:00,2.04443,2.04444,2.04429,2.04444,5639319.0
2006-06-23 10:13:00,2.04428,2.04436,2.04406,2.04406,3170701.0
2006-06-23 10:14:00,2.04387,2.04421,2.04385,2.04421,2945651.0
2006-06-23 10:15:00,2.04426,2.04439,2.04426,2.04432,12698761.0
2006-06-23 10:16:00,2.04435,2.0446,2.04435,2.0446,1121313.0
2006-06-23 10:17:00,2.04478,2.045,2.04478,2.04498,2674704.0
2006-06-23 10:18:00,2.04501,2.04501,2.04421,2.04455,5264508.0
2006-06-23 10:19:00,2.04448,2.04448,2.0438,2.0438,2673139.0
2006-06-23 10:20:00,2.04377,2.04394,2.04368,2.04394,2169311.0
2006-06-23 10:21:00,2.04401,2.04411,2.04383,2.04407,3279172.0
2006-06-23 10:22:00,2.04405,2.04405,2.04342,2.04342,4826990.0
2006-06-23 10:23:00,2.04359,2.04364,2.04352,2.04364,9739270.0
2006-06-23 10:24:00,2.04362,2.04365,2.0435,2.04365,4294035.0
2006-06-23 10:25:00,2.04367,2.04389,2.04367,2.04389,2499743.0
2006-06-23 10:26:00,2.04343,2.04383,2.04343,2.04371,13704349.0
2006-06-23 10:27:00,2.04371,2.04371,2.04353,2.04355,5067269.0
2006-06-23 10:28:00,2.04345,2.04377,2.04345,2.04377,4649286.0
2006-06-23 10:29:00,2.04388,2.04393,2.04388,2.0439,3803796.0
2006-06-23 10:30:00,2.04395,2.04398,2.0438,2.0439,8646417.0
2006-06-23 10:31:00,2.04386,2.04412,2.04383,2.04412,9002007.0
2006-06-23 10:32:00,2.04436,2.04461,2.04436,2.04461,1754610.0
2006-06-23 10:33:00,2.04468,2.04487,2.04468,2.04487,3506609.0
2006-06-23 10:34:00,2.04494,2.04525,2.04493,2.04525,32091199.0
2006-06-23 10:35:00,2.04532,2.04532,2.0446,2.0446,2201677.0
2006-06-23 10:36:00,2.04492,2.04526,2.04492,2.0452,8564744.0
2006-06-23 10:37:00,2.04508,2.04516,2.04506,2.04511,25325705.0
2006-06-23 10:38:00,2.04512,2.04512,2.04489,2.04489,16209938.0
2006-06-23 10:39:00,2.04465,2.04465,2.04424,2.04424,4438522.0
2006-06-23 10:40:00,2.04444,2.04444,2.0442,2.04424,4588097.0
2006-06-23 10:41:00,2.04414,2.04414,2.04382,2.04413,11951461.0
2006-06-23 10:42:00,2.04422,2.04439,2.04388,2.04439,13191453.0
2006-06-23 10:43:00,2.04444,2.0446,2.04444,2.04457,5428634.0
2006-06-23 10:44:00,2.04466,2.04503,2.04458,2.04503,2776650.0
2006-06-23 10:45:00,2.04507,2.0455,2.04507,2.0455,29364102.0
2006-06-23 10:46:00,2.04545,2.046,2.04545,2.046,2881426.0
2006-06-23 10:47:00,2.04576,2.04576,2.04544,2.04558,12817363.0
2006-06-23 10:48:00,2.04565,2.04565,2.04532,2.04534,3296998.0
2006-06-23 10:49:00,2.04539,2.04558,2.04539,2.04558,5143000.0
2006-06-23 10:50:00,2.04549,2.04549,2.0453,2.0453,3279549.0
2006-06-23 10:51:00,2.04506,2.04506,2.04445,2.04445,12556502.0
2006-06-23 10:52:00,2.04433,2.0444,2.04424,2.04428,6368446.0
2006-06-23 10:53:00,2.0442,2.04449,2.0442,2.04449,11542402.0
2006-06-23 10:54:00,2.04455,2.04464,2.04421,2.04462,6217630.0
2006-06-23 10:55:00,2.04453,2.04453,2.04415,2.04415,3455271.0
2006-06-23 10:56:00,2.0441,2.04423,2.04391,2.04391,7411514.0
2006-06-23 10:57:00,2.04411,2.04437,2.04411,2.04418,3720532.0
2006-06-23 10:58:00,2.04419,2.04447,2.04419,2.04447,3835179.0
2006-06-23 10:59:00,2.04449,2.0446,2.0444,2.04458,5564060.0
2006-06-23 11:00:00,2.04452,2.0451,2.04452,2.0451,13426034.0
2006-06-23 11:01:00,2.04525,2.0456,2.04525,2.0456,1930295.0
2006-06-23 11:02:00,2.04549,2.04558,2.04547,2.04549,4537976.0
2006-06-23 11:03:00,2.04542,2.0462,2.04542,2.04601,5427387.0
2006-06-23 11:04:00,2.04588,2.04613,2.04588,2.04613,4397065.0
2006-06-23 11:05:00,2.04627,2.04645,2.04627,2.04645,5623740.0
2006-06-23 11:06:00,2.04645,2.04662,2.04645,2.04648,17981489.0
2006-06-23 11:07:00,2.04629,2.04642,2.04629,2.04632,3667644.0
2006-06-23 11:08:00,2.04625,2.04646,2.04625,2.04634,23039440.0
2006-06-23 11:09:00,2.04642,2.04642,2.04591,2.04633,10391997.0
2006-06-23 11:10:00,2.0465,2.04675,2.04638,2.04675,12476209.0
2006-06-23 11:11:00,2.04656,2.04676,2.04656,2.04676,2098149.0
2006-06-23 11:12:00,2.04675,2.04683,2.04669,2.04677,10940228.0
2006-06-23 11:13:00,2.04673,2.04673,2.04656,2.04659,3088502.0
2006-06-23 11:14:00,2.04653,2.04663,2.04641,2.04663,10272055.0
2006-06-23 11:15:00,2.04661,2.04661,2.04605,2.04624,9896322.0
2006-06-23 11:16:00,2.0464,2.0465,2.04639,2.0465,4998548.0
2006-06-23 11:17:00,2.04645,2.04661,2.04645,2.04659,2813793.0
2006-06-23 11:18:00,2.04664,2.0469,2.04646,2.0469,1673661.0
2006-06-23 11:19:00,2.04704,2.0474,2.04704,2.0474,7230417.0
2006-06-23 11:20:00,2.04742,2.04742,2.04724,2.04737,1421948.0
2006-06-23 11:21:00,2.0474,2.04754,2.04734,2.04754,4949986.0
2006-06-23 11:22:00,2.04764,2.04768,2.04752,2.04752,1847058.0
2006-06-23 11:23:00,2.04752,2.04754,2.0472,2.0472,6059602.0
2006-06-23 11:24:00,2.04727,2.04727,2.04685,2.04716,18635198.0
2006-06-23 11:25:00,2.04742,2.04755,2.04742,2.04747,2980049.0
2006-06-23 11:26:00,2.04731,2.04745,2.0472,2.0472,3978531.0
2006-06-23 11:27:00,2.04694,2.04716,2.04657,2.04657,6037956.0
2006-06-23 11:28:00,2.04632,2.04632,2.0461,2.04616,9196186.0
2006-06-23 11:29:00,2.04617,2.04618,2.04594,2.0461,2661988.0
2006-06-23 11:30:00,2.04613,2.04631,2.04613,2.04625,1510682.0
2006-06-23 11:31:00,2.04628,2.04664,2.04628,2.04664,2077069.0
2006-06-23 11:32:00,2.04666,2.04668,2.04644,2.0465,3814511.0
2006-06-23 11:33:00,2.0463,2.0464,2.0462,2.04623,25282278.0
2006-06-23 11:34:00,2.04629,2.04629,2.0461,2.04613,5085639.0
2006-06-23 11:35:00,2.04604,2.04642,2.04594,2.04642,1100676.0
2006-06-23 11:36:00,2.04634,2.04634,2.04611,2.04612,4450147.0
2006-06-23 11:37:00,2.0462,2.04628,2.04607,2.04616,10497276.0
2006-06-23 11:38:00,2.04619,2.04619,2.04593,2.04593,4019694.0
2006-06-23 11:39:00,2.04593,2.04593,2.04576,2.04584,6093585.0
2006-06-23 11:40:00,2.04597,2.04613,2.04595,2.04608,4947239.0
2006-06-23 11:41:00,2.04613,2.04624,2.04612,2.04624,1304629.0
2006-06-23 11:42:00,2.04632,2.04699,2.04632,2.04699,2734571.0
2006-06-23 11:43:00,2.047,2.047,2.0466,2.0466,1731845.0
2006-06-23 11:44:00,2.04638,2.04638,2.04596,2.04637,5509529.0
2006-06-23 11:45:00,2.04649,2.0468,2.04649,2.0468,4034704.0
2006-06-23 11:46:00,2.04679,2.0468,2.04666,2.04672,5061188.0
2006-06-23 11:47:00,2.04677,2.04686,2.0467,2.04683,1690155.0
2006-06-23 11:48:00,2.04681,2.04681,2.04654,2.04657,6737630.0
2006-06-23 11:49:00,2.04614,2.04614,2.04558,2.04558,4246376.0
2006-06-23 11:50:00,2.04512,2.04525,2.04453,2.04453,10491926.0
2006-06-23 11:51:00,2.04489,2.04495,2.04484,2.04495,16228220.0
2006-06-23 11:52:00,2.04494,2.04494,2.04438,2.04438,2759984.0
2006-06-23 11:53:00,2.04426,2.04429,2.04394,2.04394,468364.0
2006-06-23 11:54:00,2.04399,2.04399,2.04373,2.04373,9329191.0
2006-06-23 11:55:00,2.04367,2.04367,2.0434,2.0434,15901485.0
2006-06-23 11:56:00,2.04337,2.04337,2.04305,2.04305,4959566.0
2006-06-23 11:57:00,2.04302,2.04302,2.04269,2.04277,5252463.0
2006-06-23 11:58:00,2.04268,2.04269,2.04255,2.04258,6581019.0
2006-06-23 11:59:00,2.04244,2.04248,2.0423,2.04245,3370117.0
2006-06-23 12:00:00,2.0425,2.04256,2.04239,2.04239,696013.0
2006-06-23 12:01:00,2.04234,2.04234,2.04211,2.04211,3078527.0
2006-06-23 12:02:00,2.04197,2.04197,2.04153,2.04163,3276488.0
2006-06-23 12:03:00,2.04173,2.04232,2.04173,2.04232,1540368.0
2006-06-23 12:04:00,2.04233,2.04243,2.04222,2.04243,20602336.0
2006-06-23 12:05:00,2.04249,2.04253,2.04239,2.04239,2549871.0
2006-06-23 12:06:00,2.04229,2.04234,2.04209,2.04209,6436622.0
2006-06-23 12:07:00,2.04214,2.04229,2.04201,2.04229,7676989.0
2006-06-23 12:08:00,2.04224,2.04224,2.04165,2.04184,3071344.0
2006-06-23 12:09:00,2.04169,2.04188,2.04169,2.04173,9537660.0
2006-06-23 12:10:00,2.0413,2.04182,2.0413,2.04151,25634119.0
2006-06-23 12:11:00,2.04139,2.04139,2.0411,2.0411,2990501.0
2006-06-23 12:12:00,2.04112,2.04112,2.04103,2.04103,11614051.0
2006-06-23 12:13:00,2.04105,2.04121,2.04105,2.04121,6250021.0
2006-06-23 12:14:00,2.04124,2.04124,2.04106,2.04116,10627004.0
2006-06-23 12:15:00,2.04119,2.0414,2.04119,2.0414,954543.0
2006-06-23 12:16:00,2.04163,2.04181,2.04163,2.04168,12387373.0
2006-06-23 12:17:00,2.0416,2.04214,2.04159,2.04214,1951255.0
2006-06-23 12:18:00,2.04217,2.04217,2.04161,2.04175,26474077.0
2006-06-23 12:19:00,2.04177,2.04177,2.04153,2.04175,1139325.0
2006-06-23 12:20:00,2.04178,2.04192,2.04155,2.04192,6941779.0
2006-06-23 12:21:00,2.04186,2.04235,2.04186,2.04235,10032793.0
2006-06-23 12:22:00,2.04246,2.04252,2.04238,2.04252,1326794.0
2006-06-23 12:23:00,2.0425,2.0425,2.0423,2.04248,7379650.0
2006-06-23 12:24:00,2.04255,2.0428,2.04255,2.0427,7440082.0
2006-06-23 12:25:00,2.0426,2.0426,2.04239,2.04254,14454860.0
2006-06-23 12:26:00,2.04244,2.04256,2.04233,2.04256,3990935.0
2006-06-23 12:27:00,2.04245,2.04273,2.04245,2.04273,7818798.0
2006-06-23 12:28:00,2.04283,2.04283,2.04256,2.04267,12476494.0
2006-06-23 12:29:00,2.04265,2.04268,2.04253,2.04268,2223668.0
2006-06-23 12:30:00,2.04268,2.0427,2.04255,2.04255,3061528.0
2006-06-23 12:31:00,2.04238,2.04238,2.04208,2.04217,5291010.0
2006-06-23 12:32:00,2.04204,2.04205,2.04199,2.04202,2570352.0
2006-06-23 12:33:00,2.04197,2.04229,2.04197,2.04222,1520302.0
2006-06-23 12:34:00,2.04232,2.04237,2.04223,2.04237,2478104.0
2006-06-23 12:35:00,2.04246,2.04252,2.04226,2.04226,3441556.0
2006-06-23 12:36:00,2.04263,2.04292,2.04263,2.04292,1285591.0
2006-06-23 12:37:00,2.04298,2.04306,2.04298,2.04306,2401454.0
2006-06-23 12:38:00,2.04312,2.04313,2.04303,2.04313,261075.0
2006-06-23 12:39:00,2.0431,2.04311,2.04281,2.04281,608196.0
2006-06-23 12:40:00,2.0426,2.04261,2.0426,2.04261,1175870.0
2006-06-23 12:41:00,2.04253,2.04253,2.04247,2.04247,7020885.0
2006-06-23 12:42:00,2.0424,2.0424,2.04214,2.04216,4197413.0
2006-06-23 12:43:00,2.04227,2.04227,2.04213,2.04215,15868560.0
2006-06-23 12:44:00,2.0422,2.04246,2.0422,2.04244,6434511.0
2006-06-23 12:45:00,2.04228,2.04266,2.04228,2.04266,1399037.0
2006-06-23 12:46:00,2.04269,2.04285,2.04261,2.04261,6508995.0
2006-06-23 12:47:00,2.0425,2.04269,2.0425,2.04269,10892351.0
2006-06-23 12:48:00,2.04262,2.04262,2.04225,2.04225,13881478.0
2006-06-23 12:49:00,2.0422,2.04239,2.04211,2.04239,1557386.0
2006-06-23 12:50:00,2.04224,2.04246,2.04224,2.04246,10157313.0
2006-06-23 12:51:00,2.04245,2.04286,2.04239,2.04286,3380099.0
2006-06-23 12:52:00,2.04287,2.0432,2.04287,2.04307,4580886.0
2006-06-23 12:53:00,2.04261,2.04296,2.04261,2.04275,8026408.0
2006-06-23 12:54:00,2.04279,2.04295,2.04279,2.04287,25268083.0
2006-06-23 12:55:00,2.04288,2.04291,2.04273,2.04279,4475228.0
2006-06-23 12:56:00,2.04302,2.0435,2.04302,2.0435,6192432.0
2006-06-23 12:57:00,2.04353,2.04353,2.04335,2.04348,7781684.0
2006-06-23 12:58:00,2.04372,2.04405,2.04372,2.04374,4194881.0
2006-06-23 12:59:00,2.0437,2.04383,2.0437,2.04383,727112.0
2006-06-23 13:00:00,2.0438,2.0438,2.04342,2.04357,6291457.0
2006-06-23 13:01:00,2.04362,2.04389,2.04362,2.04382,12578099.0
2006-06-23 13:02:00,2.04381,2.04381,2.04379,2.04379,3651861.0
2006-06-23 13:03:00,2.04372,2.04372,2.04343,2.04344,7759111.0
2006-06-23 13:04:00,2.04353,2.04369,2.04345,2.04345,1331001.0
2006-06-23 13:05:00,2.04385,2.04417,2.0437,2.0437,16712084.0
2006-06-23 13:06:00,2.04401,2.04401,2.04345,2.04373,12562415.0
2006-06-23 13:07:00,2.04386,2.04397,2.04386,2.04397,203620.0
2006-06-23 13:08:00,2.04399,2.04399,2.04357,2.04357,9199325.0
2006-06-23 13:09:00,2.04382,2.04396,2.04372,2.04393,2488841.0
2006-06-23 13:10:00,2.0439,2.0439,2.0436,2.0438,4947682.0
2006-06-23 13:11:00,2.04381,2.04381,2.04359,2.04359,3311990.0
2006-06-23 13:12:00,2.04354,2.04378,2.04354,2.04378,2195271.0
2006-06-23 13:13:00,2.0438,2.04393,2.04376,2.04393,6018815.0
2006-06-23 13:14:00,2.04392,2.04439,2.04386,2.04439,5801557.0
2006-06-23 13:15:00,2.04408,2.04426,2.04408,2.04409,2724961.0
2006-06-23 13:16:00,2.04406,2.04406,2.04379,2.04379,3392451.0
2006-06-23 13:17:00,2.04366,2.04377,2.04329,2.04329,11495046.0
2006-06-23 13:18:00,2.04332,2.04338,2.04298,2.04313,7081276.0
2006-06-23 13:19:00,2.04308,2.04308,2.04283,2.04283,4752148.0
2006-06-23 13:20:00,2.04253,2.04267,2.04253,2.04254,4611261.0
2006-06-23 13:21:00,2.04251,2.04251,2.04238,2.04238,4637045.0
2006-06-23 13:22:00,2.0423,2.0423,2.04204,2.04204,12589624.0
2006-06-23 13:23:00,2.04204,2.04222,2.04201,2.04222,7571094.0
2006-06-23 13:24:00,2.04226,2.04236,2.04222,2.04236,8386886.0
2006-06-23 13:26:00,2.04238,2.04251,2.04237,2.04251,4496604.0
2006-06-23 13:28:00,2.04257,2.04274,2.04254,2.04262,5178020.0
2006-06-23 13:29:00,2.0424,2.0424,2.0422,2.04237,3030825.0
2006-06-23 13:30:00,2.04224,2.04231,2.04196,2.04231,2920534.0
2006-06-23 13:31:00,2.0423,2.0423,2.04207,2.04226,2766693.0
2006-06-23 13:32:00,2.04216,2.04216,2.04182,2.04182,3199157.0
2006-06-23 13:33:00,2.04179,2.04184,2.0414,2.0414,7326285.0
2006-06-23 13:34:00,2.04189,2.04196,2.04167,2.04191,14152739.0
2006-06-23 13:35:00,2.04193,2.04221,2.04189,2.04221,9210141.0
2006-06-23 13:36:00,2.04224,2.04242,2.04224,2.04241,562959.0
2006-06-23 13:37:00,2.04239,2.04241,2.0422,2.0422,13634090.0
2006-06-23 13:38:00,2.04244,2.04263,2.04222,2.04222,5931595.0
2006-06-23 13:39:00,2.04225,2.04251,2.04212,2.04251,6625171.0
2006-06-23 13:40:00,2.04277,2.04345,2.04277,2.04345,5052544.0
2006-06-23 13:41:00,2.04357,2.04376,2.04357,2.04376,785836.0
2006-06-23 13:42:00,2.04383,2.04391,2.04382,2.04382,7115618.0
2006-06-23 13:43:00,2.04371,2.04373,2.04345,2.04373,9420461.0
2006-06-23 13:44:00,2.04363,2.04363,2.04289,2.04289,6921162.0
2006-06-23 13:45:00,2.04285,2.04303,2.04285,2.04303,10632100.0
2006-06-23 13:46:00,2.04305,2.04306,2.04251,2.04251,6446384.0
2006-06-23 13:47:00,2.04256,2.04278,2.04256,2.0427,5921007.0
2006-06-23 13:48:00,2.04273,2.04273,2.04224,2.04242,6144940.0
2006-06-23 13:49:00,2.04237,2.04237,2.04173,2.04173,3481793.0
2006-06-23 13:50:00,2.04165,2.04165,2.04125,2.04139,5343194.0
2006-06-23 13:51:00,2.04147,2.04164,2.04147,2.04164,7431047.0
2006-06-23 13:52:00,2.04181,2.042,2.04174,2.0418,4182788.0
2006-06-23 13:53:00,2.04172,2.04172,2.04137,2.04165,4799489.0
2006-06-23 13:54:00,2.04184,2.0421,2.04184,2.0421,9779192.0
2006-06-23 13:55:00,2.04201,2.04218,2.04197,2.042,5221279.0
2006-06-23 13:56:00,2.04213,2.04253,2.04213,2.04234,3222089.0
2006-06-23 13:57:00,2.04223,2.04223,2.04176,2.04209,10285750.0
2006-06-23 13:58:00,2.0419,2.0419,2.04159,2.04188,9776561.0
2006-06-23 13:59:00,2.04192,2.04212,2.04182,2.04211,10952054.0
2006-06-23 14:00:00,2.04229,2.04252,2.04229,2.04252,6676904.0
2006-06-23 14:01:00,2.04261,2.04266,2.04238,2.04238,1430288.0
2006-06-23 14:02:00,2.04223,2.04223,2.04166,2.04166,21398368.0
2006-06-23 14:03:00,2.04178,2.04193,2.04178,2.04191,5037045.0
2006-06-23 14:04:00,2.04185,2.04185,2.04171,2.0418,7792712.0
2006-06-23 14:05:00,2.04174,2.04175,2.04023,2.04161,1301533.0
2006-06-23 14:06:00,2.04149,2.04149,2.04044,2.04044,9691921.0
2006-06-23 14:07:00,2.04054,2.04087,2.04054,2.04087,1931469.0
2006-06-23 14:08:00,2.04081,2.04081,2.04015,2.04036,782178.0
2006-06-23 14:09:00,2.04059,2.04078,2.04053,2.04053,747700.0
2006-06-23 14:10:00,2.04038,2.04038,2.03989,2.03989,3081737.0
2006-06-23 14:11:00,2.03957,2.03961,2.03919,2.03925,2777002.0
2006-06-23 14:12:00,2.03928,2.03956,2.03928,2.03945,4143244.0
2006-06-23 14:13:00,2.03934,2.03973,2.03934,2.03953,5445340.0
2006-06-23 14:14:00,2.03954,2.03976,2.03952,2.03976,13510356.0
2006-06-23 14:15:00,2.03969,2.03969,2.03914,2.03914,6198330.0
2006-06-23 14:16:00,2.03906,2.03906,2.03862,2.03862,2674972.0
2006-06-23 14:17:00,2.03854,2.0386,2.03834,2.03856,6097410.0
2006-06-23 14:18:00,2.03869,2.03895,2.03869,2.03895,10134049.0
2006-06-23 14:19:00,2.03895,2.03898,2.03856,2.03856,8218486.0
2006-06-23 14:20:00,2.03845,2.03883,2.0379,2.03883,4485597.0
2006-06-23 14:21:00,2.03874,2.03889,2.03866,2.03886,18535643.0
2006-06-23 14:22:00,2.03873,2.03873,2.03826,2.03826,1059780.0
2006-06-23 14:23:00,2.03837,2.03859,2.03837,2.03856,3378437.0
2006-06-23 14:24:00,2.03844,2.03844,2.03746,2.03746,585116.0
2006-06-23 14:25:00,2.03739,2.0374,2.03727,2.03729,929576.0
2006-06-23 14:26:00,2.03725,2.03725,2.0368,2.03718,17998297.0
2006-06-23 14:27:00,2.0374,2.03784,2.03735,2.03784,21561406.0
2006-06-23 14:28:00,2.03761,2.03761,2.0375,2.03759,4457972.0
2006-06-23 14:29:00,2.03764,2.03767,2.03707,2.03707,4301812.0
2006-06-23 14:30:00,2.0369,2.03716,2.0369,2.03716,8180932.0
2006-06-23 14:31:00,2.03721,2.03743,2.03712,2.03743,2795864.0
2006-06-23 14:32:00,2.03736,2.03778,2.03736,2.03778,8992355.0
2006-06-23 14:33:00,2.03781,2.03795,2.03781,2.03795,7954912.0
2006-06-23 14:34:00,2.03787,2.03824,2.03787,2.03815,9879449.0
2006-06-23 14:35:00,2.03832,2.03851,2.03832,2.03841,7597610.0
2006-06-23 14:36:00,2.03868,2.03869,2.0386,2.03868,774134.0
2006-06-23 14:37:00,2.03876,2.03899,2.03876,2.03885,6364415.0
2006-06-23 14:38:00,2.03882,2.03905,2.03875,2.03905,2978938.0
2006-06-23 14:39:00,2.03905,2.03913,2.03897,2.03897,2510121.0
2006-06-23 14:40:00,2.03889,2.03889,2.03876,2.03876,2548244.0
2006-06-23 14:41:00,2.03863,2.03937,2.03863,2.03937,2288840.0
2006-06-23 14:42:00,2.03922,2.03922,2.03896,2.03896,2330367.0
2006-06-23 14:43:00,2.03886,2.039,2.03869,2.03869,16181520.0
2006-06-23 14:44:00,2.03873,2.03877,2.03863,2.03872,5059472.0
2006-06-23 14:45:00,2.03875,2.03897,2.03875,2.03897,15749486.0
2006-06-23 14:46:00,2.03886,2.03891,2.03831,2.03831,15280006.0
2006-06-23 14:47:00,2.03838,2.03838,2.03817,2.03823,7069497.0
2006-06-23 14:48:00,2.03832,2.03852,2.03828,2.03831,8899581.0
2006-06-23 14:49:00,2.03825,2.03825,2.03792,2.038,12472686.0
2006-06-23 14:50:00,2.03796,2.03796,2.03762,2.03774,1004097.0
2006-06-23 14:51:00,2.03777,2.03819,2.03777,2.03819,3087840.0
2006-06-23 14:52:00,2.03816,2.03817,2.0376,2.038,9374930.0
2006-06-23 14:53:00,2.03785,2.03806,2.03785,2.03802,3980074.0
2006-06-23 14:54:00,2.03816,2.03867,2.03816,2.03859,14706462.0
2006-06-23 14:55:00,2.03856,2.0389,2.03856,2.0389,7951568.0
2006-06-23 14:56:00,2.03898,2.03949,2.03898,2.03949,6746230.0
2006-06-23 14:57:00,2.0396,2.0396,2.03904,2.03904,3232030.0
2006-06-23 14:58:00,2.03925,2.03978,2.03925,2.03978,5420205.0
2006-06-23 14:59:00,2.0399,2.04031,2.0399,2.04002,5521352.0
2006-06-23 15:00:00,2.03992,2.04021,2.03983,2.04021,14294609.0
2006-06-23 15:01:00,2.04044,2.04077,2.04044,2.0407,5124169.0
2006-06-23 15:02:00,2.04064,2.04071,2.04045,2.04062,16420857.0
2006-06-23 15:03:00,2.04048,2.04082,2.04047,2.04082,9209745.0
2006-06-23 15:04:00,2.04095,2.04116,2.04095,2.04114,1378356.0
2006-06-23 15:05:00,2.04112,2.04113,2.04092,2.04109,1863822.0
2006-06-23 15:06:00,2.04113,2.04121,2.04102,2.04121,8642679.0
2006-06-23 15:07:00,2.04117,2.04123,2.0411,2.04116,7834629.0
2006-06-23 15:08:00,2.04125,2.04138,2.04093,2.04115,5582018.0
2006-06-23 15:09:00,2.04142,2.04225,2.04142,2.04219,7980094.0
2006-06-23 15:10:00,2.04176,2.04213,2.04174,2.04174,7434998.0
2006-06-23 15:11:00,2.04192,2.04216,2.04192,2.04216,2091272.0
2006-06-23 15:12:00,2.04237,2.04271,2.04237,2.04265,7563146.0
2006-06-23 15:13:00,2.04249,2.04249,2.04218,2.04218,10034886.0
2006-06-23 15:14:00,2.04231,2.04263,2.04231,2.04257,5482950.0
2006-06-23 15:15:00,2.04296,2.04335,2.04296,2.04326,14793518.0
2006-06-23 15:16:00,2.04318,2.04342,2.04307,2.04342,6511585.0
2006-06-23 15:17:00,2.04348,2.04355,2.04319,2.04319,14733661.0
2006-06-23 15:18:00,2.04304,2.04306,2.04286,2.04295,11492295.0
2006-06-23 15:19:00,2.04298,2.04298,2.04246,2.04246,1843047.0
2006-06-23 15:20:00,2.04241,2.04296,2.04241,2.04296,11473677.0
2006-06-23 15:21:00,2.04312,2.04386,2.04312,2.04386,15403316.0
2006-06-23 15:22:00,2.0438,2.04471,2.0438,2.04471,2570399.0
2006-06-23 15:23:00,2.04499,2.04504,2.04485,2.04485,1685383.0
2006-06-23 15:24:00,2.04468,2.04506,2.04468,2.04506,5518780.0
2006-06-23 15:25:00,2.04506,2.04605,2.04506,2.04605,3343120.0
2006-06-23 15:26:00,2.04623,2.04646,2.04621,2.04636,19309939.0
2006-06-23 15:27:00,2.04651,2.04668,2.04651,2.04668,1887391.0
2006-06-23 15:28:00,2.04673,2.04677,2.04625,2.04627,5189237.0
2006-06-23 15:29:00,2.04641,2.04693,2.04641,2.04693,528396.0
2006-06-23 15:30:00,2.04703,2.0472,2.04691,2.04719,5522984.0
2006-06-23 15:31:00,2.04729,2.0475,2.04724,2.0475,1390202.0
2006-06-23 15:32:00,2.04744,2.04776,2.04744,2.04776,3589196.0
2006-06-23 15:33:00,2.04782,2.04802,2.04782,2.04795,5505405.0
2006-06-23 15:34:00,2.04811,2.04842,2.04811,2.04842,5694023.0
2006-06-23 15:35:00,2.04848,2.04848,2.04764,2.04775,7811475.0
2006-06-23 15:36:00,2.04792,2.04869,2.04792,2.04869,11352519.0
2006-06-23 15:37:00,2.04889,2.04945,2.04889,2.04945,27837707.0
2006-06-23 15:38:00,2.04933,2.04933,2.0487,2.0487,5865810.0
2006-06-23 15:39:00,2.04857,2.04857,2.04827,2.04827,913228.0
2006-06-23 15:40:00,2.04807,2.04807,2.04785,2.04799,13403649.0
2006-06-23 15:41:00,2.04798,2.04807,2.04778,2.04785,1330524.0
2006-06-23 15:42:00,2.04784,2.04792,2.04756,2.04756,4626688.0
2006-06-23 15:43:00,2.04739,2.04739,2.04702,2.04736,2739201.0
2006-06-23 15:44:00,2.04739,2.04739,2.04693,2.04693,2747048.0
2006-06-23 15:45:00,2.04661,2.04661,2.04645,2.04645,4411638.0
2006-06-23 15:46:00,2.0466,2.04725,2.0466,2.04725,2923960.0
2006-06-23 15:47:00,2.04729,2.04735,2.04729,2.04735,538457.0
2006-06-23 15:48:00,2.04736,2.04765,2.04736,2.04765,1622105.0
2006-06-23 15:49:00,2.04763,2.04763,2.0473,2.0473,10612884.0
2006-06-23 15:50:00,2.04723,2.04731,2.04697,2.04697,4968393.0
2006-06-23 15:51:00,2.04703,2.04703,2.04655,2.04663,3030211.0
2006-06-23 15:52:00,2.0465,2.04654,2.04628,2.04629,4855619.0
2006-06-23 15:53:00,2.0464,2.04641,2.04626,2.04633,11342330.0
2006-06-23 15:54:00,2.04621,2.04623,2.04613,2.04623,2171446.0
2006-06-23 15:55:00,2.0465,2.04687,2.0465,2.04664,8756303.0
2006-06-23 15:56:00,2.0468,2.04694,2.04672,2.04694,3919789.0
2006-06-23 15:57:00,2.04685,2.04695,2.04677,2.04695,1992366.0
2006-06-23 15:58:00,2.04692,2.04692,2.04647,2.04647,7199945.0
2006-06-23 15:59:00,2.04646,2.04651,2.04616,2.04616,3089943.0
2006-06-23 16:00:00,2.04597,2.04624,2.04597,2.04613,3282562.0
2006-06-23 16:01:00,2.04628,2.04675,2.04627,2.04675,19090234.0
2006-06-23 16:02:00,2.04677,2.0469,2.04677,2.0468,5755670.0
2006-06-23 16:03:00,2.04674,2.04674,2.04659,2.0466,4124306.0
2006-06-23 16:04:00,2.04655,2.04655,2.04623,2.04626,7795429.0
2006-06-23 16:05:00,2.04628,2.04654,2.04628,2.04654,18900647.0
2006-06-23 16:06:00,2.0465,2.04664,2.04615,2.04615,6278399.0
2006-06-23 16:07:00,2.04599,2.04599,2.04542,2.04542,18188084.0
2006-06-23 16:08:00,2.0454,2.0454,2.04501,2.04501,8724638.0
2006-06-23 16:09:00,2.04506,2.0451,2.04486,2.04486,7513977.0
2006-06-23 16:10:00,2.0446,2.04483,2.04439,2.04439,3894612.0
2006-06-23 16:11:00,2.04438,2.04438,2.04406,2.04427,3299546.0
2006-06-23 16:12:00,2.04436,2.04451,2.04295,2.04447,3585890.0
2006-06-23 16:13:00,2.04429,2.04429,2.04386,2.04417,4164573.0
2006-06-23 16:14:00,2.04427,2.04464,2.04416,2.04464,17728434.0
2006-06-23 16:15:00,2.04467,2.0447,2.04409,2.04409,15051096.0
2006-06-23 16:16:00,2.04407,2.04452,2.04407,2.04452,2732176.0
2006-06-23 16:17:00,2.04442,2.04442,2.04415,2.04433,4554105.0
2006-06-23 16:18:00,2.04433,2.04469,2.04433,2.04469,5744543.0
2006-06-23 16:19:00,2.04488,2.04515,2.04488,2.04515,2694878.0
2006-06-23 16:20:00,2.04506,2.04518,2.04502,2.04502,14844923.0
2006-06-23 16:21:00,2.04506,2.04522,2.04496,2.04496,2934559.0
2006-06-23 16:22:00,2.04503,2.04503,2.04477,2.04477,22991735.0
2006-06-23 16:23:00,2.04481,2.04481,2.04455,2.04455,3419940.0
2006-06-23 16:24:00,2.04453,2.04453,2.04418,2.04424,1060221.0
2006-06-23 16:25:00,2.0442,2.0442,2.04395,2.04395,12720038.0
2006-06-23 16:26:00,2.04391,2.04391,2.04365,2.04365,11647170.0
2006-06-23 16:27:00,2.0437,2.0437,2.04329,2.04337,16400071.0
2006-06-23 16:28:00,2.04321,2.04327,2.04304,2.04304,4025730.0
2006-06-23 16:29:00,2.04307,2.04307,2.04255,2.04255,15780203.0
2006-06-23 16:30:00,2.04293,2.04326,2.04293,2.04324,3169840.0
2006-06-23 16:31:00,2.04295,2.04329,2.04295,2.04307,9384439.0
2006-06-23 16:32:00,2.04298,2.04298,2.04245,2.04245,2279521.0
2006-06-23 16:33:00,2.04235,2.04258,2.04235,2.04258,21835721.0
2006-06-23 16:34:00,2.04271,2.04292,2.04271,2.04288,8893220.0
2006-06-23 16:35:00,2.04289,2.04303,2.04288,2.04295,5602921.0
2006-06-23 16:36:00,2.04292,2.04292,2.04277,2.04277,867258.0
2006-06-23 16:37:00,2.04269,2.04307,2.04269,2.04307,8492839.0
2006-06-23 16:38:00,2.04299,2.04299,2.04245,2.04245,8651090.0
2006-06-23 16:39:00,2.04239,2.04298,2.04239,2.04298,1547591.0
2006-06-23 16:40:00,2.04309,2.0434,2.04309,2.0434,16097184.0
2006-06-23 16:41:00,2.04341,2.04347,2.04336,2.04336,2362965.0
2006-06-23 16:42:00,2.04329,2.04329,2.04299,2.04312,3392667.0
2006-06-23 16:43:00,2.04324,2.04384,2.04324,2.04384,13694728.0
2006-06-23 16:44:00,2.04367,2.04418,2.04367,2.04398,14422019.0
2006-06-23 16:45:00,2.04408,2.04477,2.04408,2.04477,11018507.0
2006-06-23 16:46:00,2.0448,2.04512,2.04468,2.04512,2349567.0
2006-06-23 16:47:00,2.0451,2.0451,2.04499,2.04504,4282294.0
2006-06-23 16:48:00,2.04492,2.04516,2.04492,2.04505,6979799.0
2006-06-23 16:49:00,2.04507,2.0455,2.04507,2.0455,784332.0
2006-06-23 16:50:00,2.04552,2.04577,2.04551,2.04551,14281478.0
2006-06-23 16:51:00,2.04544,2.04547,2.04536,2.04536,7438615.0
2006-06-23 16:52:00,2.04537,2.04537,2.04499,2.04518,3132845.0
2006-06-23 16:53:00,2.0454,2.04557,2.0454,2.04543,15794153.0
2006-06-23 16:54:00,2.04551,2.04553,2.04534,2.04534,6399527.0
2006-06-23 16:55:00,2.04527,2.04527,2.04473,2.04473,6205014.0
2006-06-23 16:56:00,2.04463,2.04463,2.04448,2.04451,2838166.0
2006-06-23 16:57:00,2.04438,2.04461,2.04438,2.04461,2861964.0
2006-06-23 16:58:00,2.04456,2.04463,2.04443,2.04462,5766845.0
2006-06-23 16:59:00,2.04463,2.04497,2.04456,2.04497,997305.0
2006-06-23 17:00:00,2.04493,2.0451,2.04465,2.0451,4303318.0
2006-06-23 17:01:00,2.04529,2.04555,2.04514,2.04514,1797615.0
2006-06-23 17:02:00,2.04494,2.04522,2.04487,2.04522,1884961.0
2006-06-23 17:03:00,2.0453,2.04542,2.0453,2.04542,2255179.0
2006-06-23 17:04:00,2.04537,2.04537,2.04514,2.04522,16757577.0
2006-06-23 17:05:00,2.04519,2.04519,2.0449,2.04494,18682326.0
2006-06-23 17:06:00,2.04488,2.0451,2.04483,2.0451,2724459.0
2006-06-23 17:07:00,2.04496,2.04497,2.04479,2.04479,1486080.0
2006-06-23 17:08:00,2.04455,2.04459,2.0442,2.04434,14723406.0
2006-06-23 17:09:00,2.04431,2.04446,2.04431,2.04432,12417364.0
2006-06-23 17:10:00,2.04426,2.04434,2.04377,2.04434,6743134.0
2006-06-23 17:11:00,2.04451,2.04489,2.04451,2.04489,1811075.0
2006-06-23 17:12:00,2.04505,2.04591,2.04505,2.04591,4737120.0
2006-06-23 17:13:00,2.04596,2.04623,2.04596,2.04623,658878.0
2006-06-23 17:14:00,2.04612,2.04612,2.04549,2.04549,11175018.0
2006-06-23 17:15:00,2.04565,2.04581,2.04565,2.04566,11990490.0
2006-06-23 17:16:00,2.04585,2.04613,2.04577,2.04601,3387123.0
2006-06-23 17:17:00,2.04584,2.04586,2.04564,2.04584,13003311.0
2006-06-23 17:18:00,2.04571,2.04571,2.04542,2.0457,6732615.0
2006-06-23 17:19:00,2.04567,2.04576,2.04549,2.04576,18365840.0
2006-06-23 17:20:00,2.04592,2.04619,2.04592,2.04615,3220968.0
2006-06-23 17:21:00,2.04624,2.0464,2.04598,2.04598,3292797.0
2006-06-23 17:22:00,2.04599,2.04599,2.04544,2.04544,8069853.0
2006-06-23 17:23:00,2.04535,2.04537,2.04522,2.04531,2885790.0
2006-06-23 17:24:00,2.04548,2.04578,2.04548,2.04578,2013716.0
2006-06-23 17:25:00,2.04587,2.04597,2.04552,2.04552,6043486.0
2006-06-23 17:26:00,2.04591,2.04591,2.0455,2.0455,952562.0
2006-06-23 17:27:00,2.04517,2.04539,2.04511,2.04511,5377305.0
2006-06-23 17:28:00,2.04502,2.04502,2.04474,2.04474,1990859.0
2006-06-23 17:29:00,2.04477,2.04477,2.04454,2.04454,1204065.0
2006-06-23 17:30:00,2.04469,2.04477,2.0446,2.04467,2406902.0
2006-06-23 17:31:00,2.04476,2.04499,2.04445,2.04445,8823412.0
2006-06-23 17:32:00,2.04494,2.04527,2.0449,2.04527,6723639.0
2006-06-23 17:33:00,2.04524,2.04524,2.0451,2.04524,5956396.0
2006-06-23 17:34:00,2.04538,2.04539,2.04527,2.04538,883835.0
2006-06-23 17:35:00,2.0455,2.0455,2.04529,2.04531,3736761.0
2006-06-23 17:36:00,2.04529,2.04561,2.04529,2.0454,11431346.0
2006-06-23 17:37:00,2.04567,2.04574,2.04557,2.04557,1471339.0
2006-06-23 17:38:00,2.04561,2.04566,2.04549,2.04566,10002362.0
2006-06-23 17:39:00,2.04582,2.04613,2.04582,2.04613,2985432.0
2006-06-23 17:40:00,2.04616,2.04625,2.04486,2.04625,5405202.0
2006-06-23 17:41:00,2.04632,2.04633,2.0462,2.04633,1301438.0
2006-06-23 17:42:00,2.04635,2.04656,2.04635,2.04651,16307466.0
2006-06-23 17:43:00,2.04647,2.04666,2.04647,2.04659,6431674.0
2006-06-23 17:44:00,2.04662,2.04662,2.04646,2.04649,7163670.0
2006-06-23 17:45:00,2.04641,2.04645,2.04602,2.04602,4137067.0
2006-06-23 17:46:00,2.04593,2.04599,2.04572,2.04581,4259638.0
2006-06-23 17:47:00,2.04579,2.04579,2.04553,2.04553,536436.0
2006-06-23 17:48:00,2.04551,2.04555,2.04541,2.04541,6815661.0
2006-06-23 17:49:00,2.04548,2.04565,2.04548,2.04565,2482752.0
2006-06-23 17:50:00,2.04547,2.04547,2.04514,2.04514,1338704.0
2006-06-23 17:51:00,2.04495,2.04495,2.04489,2.04492,1198099.0
2006-06-23 17:52:00,2.04509,2.04528,2.04493,2.04528,2554221.0
2006-06-23 17:53:00,2.04538,2.04545,2.04537,2.04537,3407968.0
2006-06-23 17:54:00,2.04541,2.04568,2.04541,2.04568,5606856.0
2006-06-23 17:55:00,2.04584,2.04599,2.04581,2.04584,21888226.0
2006-06-23 17:56:00,2.04586,2.04613,2.04586,2.04613,6722327.0
2006-06-23 17:57:00,2.04618,2.04636,2.04617,2.04636,5439302.0
2006-06-23 17:58:00,2.04638,2.04638,2.04621,2.04621,5649294.0
2006-06-23 17:59:00,2.0461,2.0461,2.04571,2.04571,14090856.0
2006-06-23 18:00:00,2.04555,2.04555,2.04518,2.04534,4100276.0
2006-06-23 18:01:00,2.04511,2.04511,2.04492,2.04492,2161615.0
2006-06-23 18:02:00,2.04501,2.04504,2.0448,2.0448,3294460.0
2006-06-23 18:03:00,2.04487,2.04525,2.04487,2.04525,1060769.0
2006-06-23 18:04:00,2.0453,2.0453,2.0452,2.04526,3038467.0
2006-06-23 18:05:00,2.04539,2.04542,2.04536,2.04536,2836615.0
2006-06-23 18:06:00,2.0453,2.04535,2.04514,2.0452,13415861.0
2006-06-23 18:07:00,2.04514,2.04514,2.04499,2.04499,960364.0
2006-06-23 18:08:00,2.04508,2.04542,2.04496,2.04542,15567877.0
2006-06-23 18:09:00,2.0454,2.04542,2.04476,2.04476,2617616.0
2006-06-23 18:10:00,2.04472,2.04472,2.04416,2.04416,4597063.0
2006-06-23 18:11:00,2.04406,2.04429,2.044,2.044,5830246.0
2006-06-23 18:12:00,2.04402,2.04412,2.04391,2.04397,10006647.0
2006-06-23 18:13:00,2.04392,2.04392,2.04237,2.04391,4355971.0
2006-06-23 18:14:00,2.04397,2.04425,2.04397,2.04425,4030659.0
2006-06-23 18:15:00,2.04432,2.04445,2.04429,2.04445,4263654.0
2006-06-23 18:16:00,2.04454,2.04461,2.04432,2.04432,2278703.0
2006-06-23 18:17:00,2.0443,2.04431,2.04414,2.04416,4206182.0
2006-06-23 18:18:00,2.04435,2.0446,2.04435,2.04447,1294591.0
2006-06-23 18:19:00,2.0445,2.0445,2.04416,2.04428,1912237.0
2006-06-23 18:20:00,2.04431,2.04432,2.04427,2.04427,1805016.0
2006-06-23 18:21:00,2.04431,2.04451,2.04429,2.04429,2287482.0
2006-06-23 18:22:00,2.04422,2.04429,2.04422,2.04429,1400972.0
2006-06-23 18:23:00,2.0443,2.0446,2.04423,2.0446,1070961.0
2006-06-23 18:24:00,2.04469,2.04481,2.04458,2.04474,3953890.0
2006-06-23 18:25:00,2.04463,2.04463,2.04454,2.04454,3512822.0
2006-06-23 18:26:00,2.04454,2.04458,2.04446,2.0445,7548300.0
2006-06-23 18:27:00,2.04455,2.04487,2.04455,2.04487,2953840.0
2006-06-23 18:28:00,2.04488,2.04488,2.04459,2.04484,11086904.0
2006-06-23 18:29:00,2.04486,2.04492,2.04473,2.04488,4714936.0
2006-06-23 18:30:00,2.04496,2.04504,2.04495,2.04502,2784081.0
2006-06-23 18:31:00,2.0449,2.0449,2.04467,2.04468,7196622.0
2006-06-23 18:32:00,2.0445,2.04463,2.04445,2.04449,10298153.0
2006-06-23 18:33:00,2.04459,2.04472,2.0445,2.04472,5280266.0
2006-06-23 18:34:00,2.04476,2.04483,2.04462,2.04462,2250026.0
2006-06-23 18:35:00,2.04468,2.04476,2.04449,2.04476,3792935.0
2006-06-23 18:36:00,2.04477,2.04505,2.04476,2.04505,5603713.0
2006-06-23 18:37:00,2.04484,2.04484,2.04458,2.04458,9927991.0
2006-06-23 18:38:00,2.04445,2.04448,2.04431,2.04431,7714945.0
2006-06-23 18:39:00,2.04428,2.04439,2.04423,2.04423,1828761.0
2006-06-23 18:40:00,2.0443,2.04442,2.04428,2.04428,8699101.0
2006-06-23 18:41:00,2.04417,2.04418,2.04409,2.0441,967227.0
2006-06-23 18:42:00,2.04407,2.04407,2.04392,2.04393,2882724.0
2006-06-23 18:43:00,2.04383,2.04396,2.04377,2.04396,7772726.0
2006-06-23 18:44:00,2.04394,2.04394,2.04375,2.04375,3543190.0
2006-06-23 18:45:00,2.04375,2.04375,2.04351,2.04351,14851686.0
2006-06-23 18:46:00,2.04343,2.04367,2.04285,2.04367,7038524.0
2006-06-23 18:47:00,2.04364,2.04364,2.04343,2.04343,12452118.0
2006-06-23 18:48:00,2.04339,2.04368,2.0433,2.04368,3641332.0
2006-06-23 18:49:00,2.04381,2.04395,2.04381,2.04384,6418754.0
2006-06-23 18:50:00,2.04398,2.04415,2.04398,2.04415,7212252.0
2006-06-23 18:51:00,2.04413,2.04425,2.04406,2.04425,2300708.0
2006-06-23 18:52:00,2.04432,2.04432,2.04413,2.04419,16453189.0
2006-06-23 18:53:00,2.04421,2.04436,2.04416,2.04436,3351031.0
2006-06-23 18:54:00,2.04436,2.04439,2.04431,2.04431,4976318.0
2006-06-23 18:55:00,2.04428,2.04432,2.0442,2.0442,1685795.0
2006-06-23 18:56:00,2.04404,2.04404,2.04385,2.04385,5830176.0
2006-06-23 18:57:00,2.04384,2.04384,2.04358,2.04358,6167978.0
2006-06-23 18:58:00,2.04371,2.04374,2.0436,2.04372,2723887.0
2006-06-23 18:59:00,2.04364,2.0439,2.04364,2.0439,2783676.0
2006-06-23 19:00:00,2.04402,2.04417,2.04396,2.04416,3562683.0
2006-06-23 19:01:00,2.04421,2.04452,2.04421,2.04452,10752438.0
2006-06-23 19:02:00,2.04447,2.04447,2.04397,2.04417,11610694.0
2006-06-23 19:03:00,2.04407,2.04435,2.04407,2.04435,23512644.0
2006-06-23 19:04:00,2.04446,2.04458,2.04446,2.0445,4883846.0
2006-06-23 19:05:00,2.04448,2.04491,2.04448,2.04491,6348242.0
2006-06-23 19:06:00,2.045,2.04519,2.045,2.04519,2254061.0
2006-06-23 19:07:00,2.04534,2.04548,2.04534,2.04546,12343825.0
2006-06-23 19:08:00,2.04542,2.04545,2.0453,2.0453,1123561.0
2006-06-23 19:09:00,2.04524,2.04542,2.04524,2.04542,15908708.0
2006-06-23 19:10:00,2.04547,2.0457,2.04547,2.0457,1334087.0
2006-06-23 19:11:00,2.04577,2.04577,2.04543,2.04547,16429813.0
2006-06-23 19:13:00,2.04544,2.04546,2.04531,2.04546,8920324.0
2006-06-23 19:14:00,2.04559,2.04571,2.04543,2.04569,2051489.0
2006-06-23 19:15:00,2.04552,2.04552,2.04521,2.04521,10926118.0
2006-06-23 19:16:00,2.04521,2.04521,2.04506,2.04508,2284083.0
2006-06-23 19:17:00,2.04485,2.04485,2.04485,2.04485,289281.0
2006-06-23 19:18:00,2.04479,2.04491,2.04479,2.04491,736023.0
2006-06-23 19:19:00,2.04488,2.04503,2.04485,2.04503,2763629.0
2006-06-23 19:20:00,2.04513,2.04517,2.045,2.04511,14788090.0
2006-06-23 19:21:00,2.04509,2.04509,2.04495,2.04507,1372670.0
2006-06-23 19:22:00,2.0451,2.04515,2.04499,2.04509,457734.0
2006-06-23 19:23:00,2.04513,2.04523,2.04509,2.04518,1275491.0
2006-06-23 19:24:00,2.04516,2.04516,2.04497,2.04497,2787199.0
2006-06-23 19:25:00,2.0451,2.04531,2.0451,2.04531,1053526.0
2006-06-23 19:26:00,2.0454,2.04572,2.0454,2.04572,7535531.0
2006-06-23 19:27:00,2.04579,2.04597,2.04572,2.04595,15643567.0
2006-06-23 19:28:00,2.046,2.04626,2.046,2.04626,7902621.0
2006-06-23 19:29:00,2.04599,2.04599,2.04594,2.04594,2117624.0
2006-06-23 19:30:00,2.04584,2.04584,2.0455,2.0455,15571569.0
2006-06-23 19:31:00,2.0454,2.04555,2.04538,2.04555,12247025.0
2006-06-23 19:32:00,2.04562,2.04569,2.04553,2.04553,3567573.0
2006-06-23 19:33:00,2.04536,2.04536,2.04521,2.04521,1456890.0
2006-06-23 19:34:00,2.04522,2.04522,2.04481,2.04481,7258974.0
2006-06-23 19:35:00,2.04478,2.04478,2.04461,2.04475,7186358.0
2006-06-23 19:36:00,2.04476,2.04489,2.04451,2.04489,17913352.0
2006-06-23 19:37:00,2.0448,2.04507,2.0448,2.04507,3761135.0
2006-06-23 19:38:00,2.04499,2.04499,2.04489,2.04489,724462.0
2006-06-23 19:39:00,2.04479,2.04479,2.04461,2.04461,10630195.0
2006-06-23 19:40:00,2.04455,2.04455,2.04399,2.04448,14900664.0
2006-06-23 19:41:00,2.04447,2.04449,2.04444,2.04449,1555579.0
2006-06-23 19:42:00,2.04454,2.04474,2.04436,2.04474,1065118.0
2006-06-23 19:43:00,2.04478,2.04498,2.04478,2.04494,2893092.0
2006-06-23 19:46:00,2.04489,2.04489,2.04462,2.04462,10085080.0
2006-06-23 19:47:00,2.04458,2.04458,2.04424,2.0443,12346495.0
2006-06-23 19:48:00,2.04406,2.04418,2.04372,2.04372,3734009.0
2006-06-23 19:49:00,2.04386,2.04395,2.04386,2.04395,1172739.0
2006-06-23 19:50:00,2.04398,2.04405,2.04394,2.04394,2881949.0
2006-06-23 19:51:00,2.044,2.044,2.04362,2.04377,2849936.0
2006-06-23 19:52:00,2.04383,2.04406,2.04369,2.04406,19047112.0
2006-06-23 19:53:00,2.04404,2.04416,2.04401,2.04401,1675105.0
2006-06-23 19:54:00,2.04395,2.04399,2.04385,2.04399,4426251.0
2006-06-23 19:55:00,2.0439,2.04411,2.0439,2.04408,2958096.0
2006-06-23 19:56:00,2.04393,2.04397,2.04393,2.04397,841873.0
2006-06-23 19:57:00,2.04394,2.04433,2.04383,2.04433,25709372.0
2006-06-23 19:59:00,2.04433,2.04455,2.04433,2.04455,21416952.0
2006-06-23 20:00:00,2.04458,2.04487,2.04448,2.04459,1619962.0
2006-06-23 20:01:00,2.04457,2.04457,2.04452,2.04452,141326.0
2006-06-23 20:02:00,2.04442,2.04446,2.04408,2.04419,5085238.0
2006-06-23 20:03:00,2.04408,2.0441,2.0438,2.04407,10245214.0
2006-06-23 20:04:00,2.04408,2.04427,2.044,2.04427,2064984.0
2006-06-23 20:05:00,2.04423,2.04423,2.04361,2.04361,8282347.0
2006-06-23 20:06:00,2.04386,2.04406,2.04386,2.04406,1233834.0
2006-06-23 20:07:00,2.04399,2.04401,2.04388,2.04388,4345846.0
2006-06-23 20:08:00,2.04387,2.04387,2.0437,2.0437,5794607.0
2006-06-23 20:09:00,2.04346,2.04351,2.04341,2.04341,2166428.0
2006-06-23 20:11:00,2.04361,2.04361,2.04339,2.04339,12705944.0
2006-06-23 20:12:00,2.04332,2.04354,2.04313,2.04354,4831784.0
2006-06-23 20:13:00,2.04358,2.04399,2.04358,2.04377,892897.0
2006-06-23 20:14:00,2.04368,2.04368,2.04346,2.04346,2501824.0
2006-06-23 20:15:00,2.04347,2.04347,2.04299,2.04299,1021715.0
2006-06-23 20:16:00,2.04298,2.04298,2.04284,2.04284,1631171.0
2006-06-23 20:17:00,2.04278,2.0428,2.04232,2.04232,774788.0
2006-06-23 20:18:00,2.04225,2.04235,2.04218,2.04224,1531744.0
2006-06-23 20:19:00,2.04219,2.0424,2.04206,2.0424,4131702.0
2006-06-23 20:20:00,2.04242,2.04242,2.04229,2.04236,4462774.0
2006-06-23 20:21:00,2.04234,2.04283,2.04234,2.04283,8087090.0
2006-06-23 20:22:00,2.0429,2.0429,2.04278,2.04288,15488480.0
2006-06-23 20:23:00,2.04292,2.04296,2.04284,2.04284,6394087.0
2006-06-23 20:24:00,2.0429,2.04293,2.04288,2.04288,2040135.0
2006-06-23 20:25:00,2.04292,2.04304,2.04268,2.0429,12275223.0
2006-06-23 20:26:00,2.04304,2.04348,2.04304,2.04329,7252234.0
2006-06-23 20:27:00,2.04321,2.04322,2.04307,2.04307,1696101.0
2006-06-23 20:28:00,2.04302,2.04303,2.04272,2.04272,8870238.0
2006-06-23 20:29:00,2.04258,2.04286,2.04258,2.04286,4023825.0
2006-06-23 20:30:00,2.04298,2.04312,2.04177,2.04177,1927620.0
2006-06-23 20:31:00,2.04313,2.04328,2.04308,2.04324,1983978.0
2006-06-23 20:32:00,2.04315,2.0432,2.04305,2.04315,3762688.0
2006-06-23 20:33:00,2.04326,2.04341,2.04326,2.04333,6769502.0
2006-06-23 20:35:00,2.04329,2.04357,2.04329,2.04357,646210.0
2006-06-23 20:36:00,2.04354,2.04362,2.04335,2.04362,1350831.0
2006-06-23 20:37:00,2.04379,2.04381,2.04343,2.04343,2497766.0
2006-06-23 20:38:00,2.04319,2.0432,2.04315,2.04318,14211352.0
2006-06-23 20:39:00,2.04316,2.04338,2.04316,2.04338,499666.0
2006-06-23 20:40:00,2.04337,2.04337,2.04322,2.04327,1159082.0
2006-06-23 20:41:00,2.04321,2.04321,2.04299,2.04299,691386.0
2006-06-23 20:42:00,2.04311,2.04349,2.04311,2.04349,4628114.0
2006-06-23 20:43:00,2.04356,2.04367,2.04356,2.04367,4877636.0
2006-06-23 20:44:00,2.04376,2.04387,2.04376,2.04387,90270.0
2006-06-23 20:45:00,2.04386,2.0439,2.04374,2.04381,3781439.0
2006-06-23 20:46:00,2.04385,2.0439,2.04385,2.0439,3440589.0
2006-06-23 20:47:00,2.04404,2.0442,2.04404,2.04411,4635584.0
2006-06-23 20:48:00,2.04382,2.04391,2.04379,2.04391,4013261.0
2006-06-23 20:49:00,2.0439,2.0439,2.04369,2.04369,310306.0
2006-06-23 20:50:00,2.04366,2.04374,2.04365,2.04374,838958.0
2006-06-23 20:51:00,2.04378,2.04397,2.04378,2.04388,1065915.0
2006-06-23 20:52:00,2.04388,2.04389,2.04368,2.04368,7309433.0
2006-06-23 20:53:00,2.04376,2.04395,2.04373,2.04376,6601810.0
2006-06-23 20:54:00,2.04388,2.04388,2.0436,2.04375,4683312.0
2006-06-23 20:55:00,2.04381,2.04413,2.04381,2.04413,2769687.0
2006-06-23 20:56:00,2.04407,2.04407,2.04377,2.04377,850173.0
2006-06-23 20:58:00,2.04366,2.0437,2.04355,2.0437,8747203.0
2006-06-23 20:59:00,2.04366,2.04366,2.04315,2.04315,1352418.0
2006-06-23 21:00:00,2.04324,2.04332,2.04319,2.04328,8786569.0
2006-06-23 21:01:00,2.0433,2.04346,2.04324,2.04346,6323729.0
2006-06-23 21:02:00,2.04346,2.04356,2.04335,2.04356,3466255.0
2006-06-23 21:03:00,2.04358,2.04373,2.04358,2.04372,2600482.0
2006-06-23 21:04:00,2.04389,2.04401,2.04355,2.04355,5640238.0
2006-06-23 21:05:00,2.04402,2.04477,2.04402,2.04477,3461888.0
2006-06-23 21:06:00,2.04481,2.04482,2.0446,2.04461,11190442.0
2006-06-23 21:07:00,2.04461,2.04476,2.04461,2.04476,14678488.0
2006-06-23 21:08:00,2.04482,2.04525,2.04482,2.04525,2481229.0
2006-06-23 21:09:00,2.04519,2.0452,2.04499,2.04499,5985150.0
2006-06-23 21:10:00,2.045,2.045,2.04478,2.04478,4952360.0
2006-06-23 21:11:00,2.04465,2.0448,2.04463,2.0448,7679697.0
2006-06-23 21:12:00,2.04487,2.04491,2.04466,2.04466,9018915.0
2006-06-23 21:13:00,2.0446,2.0446,2.04441,2.04441,784892.0
2006-06-23 21:14:00,2.04411,2.04411,2.04408,2.04408,2447585.0
2006-06-23 21:15:00,2.04391,2.04414,2.04384,2.04414,5421832.0
2006-06-23 21:16:00,2.0442,2.04446,2.0442,2.04446,1969166.0
2006-06-23 21:18:00,2.04423,2.04423,2.04371,2.04371,5021826.0
2006-06-23 21:19:00,2.04379,2.04379,2.04368,2.04371,15745003.0
2006-06-23 21:20:00,2.04369,2.04369,2.04356,2.04357,17012141.0
2006-06-23 21:21:00,2.04355,2.04355,2.04299,2.04346,2239316.0
2006-06-23 21:22:00,2.0435,2.04394,2.0435,2.04365,3972600.0
2006-06-23 21:24:00,2.04348,2.04357,2.04313,2.04313,14570496.0
2006-06-23 21:25:00,2.04302,2.04302,2.04298,2.04298,6023333.0
2006-06-23 21:26:00,2.04307,2.04307,2.04287,2.04287,6251597.0
2006-06-23 21:28:00,2.04279,2.04292,2.04279,2.04292,735072.0
2006-06-23 21:29:00,2.04294,2.04313,2.04272,2.04272,3434595.0
2006-06-23 21:30:00,2.0428,2.04303,2.0428,2.04303,70369.0
2006-06-23 21:31:00,2.0431,2.04351,2.0431,2.04349,1046573.0
2006-06-23 21:32:00,2.04346,2.04346,2.04312,2.04317,957037.0
2006-06-23 21:33:00,2.04311,2.04311,2.04263,2.04268,6669678.0
2006-06-23 21:34:00,2.04263,2.04263,2.04202,2.04202,1776940.0
2006-06-23 21:35:00,2.04191,2.04195,2.04178,2.04195,829755.0
2006-06-23 21:36:00,2.04204,2.04219,2.04198,2.04219,10944287.0
2006-06-23 21:37:00,2.04229,2.04249,2.04229,2.04249,581809.0
2006-06-23 21:38:00,2.0425,2.04273,2.04221,2.04273,7794676.0
2006-06-23 21:39:00,2.04254,2.04257,2.04238,2.04257,11908783.0
2006-06-23 21:40:00,2.04258,2.04258,2.04246,2.04255,3577565.0
2006-06-23 21:41:00,2.04251,2.04251,2.04234,2.04236,3042614.0
2006-06-23 21:42:00,2.04242,2.04272,2.04242,2.04272,18817437.0
2006-06-23 21:43:00,2.04268,2.04274,2.04268,2.04269,1217565.0
2006-06-23 21:44:00,2.04266,2.0427,2.04262,2.0427,727092.0
2006-06-23 21:45:00,2.04272,2.04272,2.04265,2.04265,185699.0
2006-06-23 21:47:00,2.04253,2.04274,2.04253,2.04259,14463353.0
2006-06-23 21:48:00,2.04248,2.04248,2.04219,2.04219,4942579.0
2006-06-23 21:49:00,2.04236,2.04236,2.0423,2.04232,1515187.0
2006-06-23 21:50:00,2.04243,2.0425,2.04243,2.04249,196139.0
2006-06-23 21:52:00,2.04246,2.0426,2.04238,2.0426,7364982.0
2006-06-23 21:53:00,2.04254,2.04271,2.04249,2.04263,11463677.0
2006-06-23 21:54:00,2.04218,2.04271,2.04218,2.04271,3144831.0
2006-06-23 21:55:00,2.04267,2.04267,2.04239,2.04239,1423360.0
2006-06-23 21:56:00,2.04229,2.04252,2.04229,2.04234,3054863.0
2006-06-23 21:57:00,2.04236,2.04236,2.04177,2.04215,6315543.0
2006-06-23 21:58:00,2.04223,2.04258,2.04223,2.04258,5957669.0
2006-06-23 21:59:00,2.04245,2.04314,2.04228,2.04312,39379868.0
2006-06-23 22:00:00,2.04301,2.04301,2.04282,2.04282,2434808.0
2006-06-23 22:01:00,2.04274,2.04274,2.0425,2.0425,1711834.0
2006-06-23 22:02:00,2.04249,2.04249,2.04226,2.04226,2113469.0
2006-06-23 22:03:00,2.04217,2.04265,2.04217,2.04265,387482.0
2006-06-23 22:04:00,2.04261,2.04261,2.04198,2.04208,6045650.0
2006-06-23 22:05:00,2.0422,2.04232,2.04212,2.04212,16861672.0
2006-06-23 22:06:00,2.04217,2.04217,2.0419,2.0419,12135420.0
2006-06-23 22:07:00,2.04189,2.04195,2.04189,2.04194,3009542.0
2006-06-23 22:08:00,2.04178,2.04178,2.04155,2.04156,4537107.0
2006-06-23 22:09:00,2.04165,2.04165,2.04141,2.0415,7436625.0
2006-06-23 22:10:00,2.04155,2.04161,2.04155,2.04161,344382.0
2006-06-23 22:11:00,2.04166,2.04166,2.0415,2.0415,10622627.0
2006-06-23 22:12:00,2.04136,2.04137,2.04136,2.04137,555238.0
2006-06-23 22:13:00,2.04121,2.04121,2.04031,2.04031,1815143.0
2006-06-23 22:14:00,2.04031,2.04053,2.04031,2.04053,10695675.0
2006-06-23 22:15:00,2.0406,2.04087,2.0406,2.04087,19404630.0
2006-06-23 22:16:00,2.04077,2.04077,2.04057,2.04057,5822977.0
2006-06-23 22:17:00,2.04042,2.04042,2.04,2.04,3058500.0
2006-06-23 22:18:00,2.03999,2.04013,2.03992,2.03996,2482355.0
2006-06-23 22:19:00,2.03993,2.03997,2.03993,2.03997,2511745.0
2006-06-23 22:20:00,2.03995,2.03995,2.03977,2.03985,826580.0
2006-06-23 22:21:00,2.03992,2.03999,2.03978,2.03999,3780291.0
2006-06-23 22:22:00,2.03988,2.04009,2.03988,2.04007,2240393.0
2006-06-23 22:23:00,2.04011,2.04011,2.04002,2.04002,6452528.0
2006-06-23 22:24:00,2.04001,2.04001,2.03989,2.03989,4034447.0
2006-06-23 22:25:00,2.03968,2.03986,2.03933,2.03986,2837145.0
2006-06-23 22:26:00,2.03986,2.04016,2.03986,2.04016,6028310.0
2006-06-23 22:27:00,2.04017,2.04017,2.03984,2.03993,3849646.0
2006-06-23 22:28:00,2.03961,2.03978,2.03961,2.03978,9149912.0
2006-06-23 22:29:00,2.03981,2.03984,2.03967,2.03984,14954741.0
2006-06-23 22:30:00,2.03986,2.03986,2.03961,2.03963,3563420.0
2006-06-23 22:31:00,2.03936,2.03945,2.03936,2.03944,2082605.0
2006-06-23 22:32:00,2.03945,2.03959,2.03945,2.03951,3499431.0
2006-06-23 22:33:00,2.03959,2.03986,2.03959,2.03986,2806497.0
2006-06-23 22:34:00,2.03981,2.04013,2.03981,2.04013,2069010.0
2006-06-23 22:35:00,2.04016,2.04016,2.04001,2.04001,365429.0
2006-06-23 22:36:00,2.03996,2.04019,2.03991,2.04019,4282430.0
2006-06-23 22:37:00,2.04022,2.04022,2.04013,2.04019,3037815.0
2006-06-23 22:38:00,2.04019,2.04084,2.04019,2.04084,12886072.0
2006-06-23 22:39:00,2.04084,2.04084,2.04051,2.04051,11504526.0
2006-06-23 22:40:00,2.04027,2.04044,2.04027,2.04044,10873645.0
2006-06-23 22:41:00,2.04043,2.04053,2.04038,2.04053,6040414.0
2006-06-23 22:42:00,2.04051,2.04051,2.0401,2.0401,19592832.0
2006-06-23 22:44:00,2.04011,2.04039,2.04011,2.04039,1473115.0
2006-06-23 22:45:00,2.04052,2.04053,2.04036,2.04036,2272020.0
2006-06-23 22:46:00,2.04034,2.04047,2.04034,2.04034,813345.0
2006-06-23 22:47:00,2.04043,2.04045,2.04017,2.04045,723817.0
2006-06-23 22:48:00,2.04044,2.04057,2.04028,2.04057,1397707.0
2006-06-23 22:49:00,2.04044,2.04045,2.04003,2.04032,21426974.0
2006-06-23 22:50:00,2.0404,2.04056,2.0404,2.0405,6726228.0
2006-06-23 22:51:00,2.04042,2.04042,2.04024,2.04024,791496.0
2006-06-23 22:52:00,2.04024,2.04024,2.04006,2.04009,2890031.0
2006-06-23 22:53:00,2.04014,2.04043,2.03993,2.04043,10029452.0
2006-06-23 22:54:00,2.04045,2.04051,2.04036,2.04041,7560290.0
2006-06-23 22:55:00,2.04041,2.04041,2.04031,2.04031,1561466.0
2006-06-23 22:56:00,2.04038,2.04066,2.04038,2.04066,2175043.0
2006-06-23 22:57:00,2.0407,2.0407,2.04043,2.04043,2265694.0
2006-06-23 22:58:00,2.04011,2.04011,2.0397,2.03998,18898154.0
2006-06-25 23:35:00,2.04073,2.04078,2.04071,2.04078,2923474.0
2006-06-25 23:39:00,2.04071,2.04071,2.04045,2.04045,858509.0
2006-06-25 23:43:00,2.04026,2.04035,2.04014,2.04035,2093706.0
2006-06-25 23:46:00,2.04041,2.04065,2.04041,2.04065,10870325.0
2006-06-25 23:47:00,2.04063,2.04063,2.04039,2.04039,360509.0
2006-06-25 23:48:00,2.04037,2.04037,2.04012,2.04012,4353878.0
2006-06-25 23:49:00,2.04027,2.04027,2.03983,2.03983,3200527.0
2006-06-25 23:50:00,2.03983,2.03983,2.03927,2.03927,2344968.0
2006-06-25 23:51:00,2.0392,2.0392,2.03762,2.03888,3012740.0
2006-06-25 23:52:00,2.03882,2.03882,2.03836,2.03836,5026713.0
2006-06-25 23:54:00,2.03829,2.03829,2.03763,2.0377,4088322.0
2006-06-25 23:56:00,2.0376,2.03772,2.0376,2.03772,2942237.0
2006-06-25 23:57:00,2.03774,2.03791,2.03774,2.03791,3272671.0
2006-06-25 23:58:00,2.03796,2.03838,2.03794,2.03838,5440184.0
2006-06-25 23:59:00,2.03834,2.03834,2.03792,2.03792,7940749.0
2006-06-26 00:00:00,2.03799,2.03799,2.03767,2.03767,2194559.0
2006-06-26 00:01:00,2.03774,2.03774,2.03744,2.03744,1741051.0
2006-06-26 00:02:00,2.03744,2.03744,2.03707,2.03713,10960665.0
2006-06-26 00:03:00,2.03697,2.03704,2.03697,2.03704,3636013.0
2006-06-26 00:04:00,2.03697,2.03697,2.0366,2.03683,8900168.0
2006-06-26 00:05:00,2.03675,2.03675,2.0365,2.03669,12702418.0
2006-06-26 00:06:00,2.03662,2.03669,2.03657,2.03669,1143949.0
2006-06-26 00:07:00,2.03697,2.03747,2.03697,2.03747,381790.0
2006-06-26 00:08:00,2.03754,2.03767,2.03753,2.03767,3558568.0
2006-06-26 00:09:00,2.03766,2.0379,2.03766,2.03777,7799600.0
2006-06-26 00:10:00,2.03753,2.03753,2.03703,2.03703,816603.0
2006-06-26 00:11:00,2.037,2.03701,2.03651,2.0367,22348469.0
2006-06-26 00:12:00,2.0368,2.03721,2.0368,2.03721,2124762.0
2006-06-26 00:14:00,2.03724,2.03743,2.03716,2.03743,2893876.0
2006-06-26 00:15:00,2.03744,2.03744,2.03679,2.0371,10778967.0
2006-06-26 00:16:00,2.03727,2.03732,2.03727,2.03732,84938.0
2006-06-26 00:17:00,2.03735,2.03735,2.03714,2.03719,12765903.0
2006-06-26 00:18:00,2.03725,2.03752,2.03725,2.03746,5703995.0
2006-06-26 00:19:00,2.03761,2.03789,2.03761,2.03789,195415.0
2006-06-26 00:20:00,2.03781,2.03799,2.03781,2.03799,1618784.0
2006-06-26 00:21:00,2.03805,2.03851,2.03805,2.0384,1987448.0
2006-06-26 00:22:00,2.03819,2.03824,2.03804,2.03824,3409762.0
2006-06-26 00:23:00,2.03835,2.03852,2.03833,2.03852,5536064.0
2006-06-26 00:24:00,2.0385,2.0385,2.03835,2.03835,557952.0
2006-06-26 00:25:00,2.03826,2.03844,2.03825,2.03844,4699920.0
2006-06-26 00:27:00,2.03848,2.0388,2.03848,2.0388,2433968.0
2006-06-26 00:28:00,2.03871,2.03871,2.03839,2.03839,3013375.0
2006-06-26 00:29:00,2.03833,2.0386,2.03784,2.0386,9589964.0
2006-06-26 00:30:00,2.03864,2.03887,2.0386,2.03879,1221564.0
2006-06-26 00:33:00,2.03899,2.03914,2.03897,2.03914,404083.0
2006-06-26 00:37:00,2.03949,2.03949,2.0391,2.0391,4483541.0
2006-06-26 00:41:00,2.03875,2.03875,2.03869,2.03869,1037831.0
2006-06-26 00:42:00,2.03886,2.03945,2.03886,2.03945,5102153.0
2006-06-26 00:43:00,2.03951,2.03961,2.0393,2.0393,8720147.0
2006-06-26 00:44:00,2.03907,2.03929,2.03907,2.03915,13467323.0
2006-06-26 00:45:00,2.03941,2.03941,2.0374,2.03844,2047868.0
2006-06-26 00:46:00,2.03857,2.03945,2.03857,2.0394,6655760.0
2006-06-26 00:47:00,2.03934,2.03973,2.03934,2.03973,12325317.0
2006-06-26 00:48:00,2.03978,2.03997,2.0396,2.03997,687063.0
2006-06-26 00:49:00,2.04001,2.04033,2.04001,2.04033,6814706.0
2006-06-26 00:51:00,2.04029,2.04029,2.03976,2.03976,1378604.0
2006-06-26 00:52:00,2.03959,2.03972,2.03959,2.03972,1557070.0
2006-06-26 00:53:00,2.03962,2.03972,2.03962,2.03972,4380482.0
2006-06-26 00:54:00,2.03973,2.04006,2.03973,2.04006,2148508.0
2006-06-26 00:57:00,2.03999,2.04027,2.03999,2.04027,2496905.0
2006-06-26 00:58:00,2.04046,2.04069,2.04046,2.04065,1196346.0
2006-06-26 00:59:00,2.04065,2.04065,2.04039,2.04039,1589385.0
2006-06-26 01:00:00,2.04016,2.04025,2.04016,2.04023,1388631.0
2006-06-26 01:01:00,2.04015,2.04027,2.04015,2.04025,2600441.0
2006-06-26 01:02:00,2.04019,2.04026,2.03993,2.04006,4602791.0
2006-06-26 01:03:00,2.04007,2.04016,2.03991,2.03991,5760965.0
2006-06-26 01:04:00,2.04005,2.04005,2.03994,2.03994,1645490.0
2006-06-26 01:08:00,2.03988,2.04012,2.03982,2.04012,2798513.0
2006-06-26 01:09:00,2.04024,2.04048,2.04018,2.04048,2023187.0
2006-06-26 01:10:00,2.0402,2.0402,2.04001,2.04003,7642075.0
2006-06-26 01:11:00,2.03996,2.03996,2.03981,2.03981,2393143.0
2006-06-26 01:14:00,2.03979,2.03979,2.03962,2.03962,7364752.0
2006-06-26 01:16:00,2.0396,2.03992,2.03927,2.03992,5365327.0
2006-06-26 01:17:00,2.04009,2.04018,2.04009,2.04018,2970834.0
2006-06-26 01:18:00,2.04015,2.04032,2.04013,2.04031,3814625.0
2006-06-26 01:19:00,2.0403,2.04034,2.04014,2.04018,4662034.0
2006-06-26 01:20:00,2.0401,2.04017,2.03993,2.03993,20829630.0
2006-06-26 01:21:00,2.04006,2.04035,2.04006,2.04035,3815762.0
2006-06-26 01:22:00,2.04058,2.04073,2.04056,2.04069,2918269.0
2006-06-26 01:23:00,2.04063,2.04067,2.04051,2.04057,5697093.0
2006-06-26 01:24:00,2.0406,2.0406,2.04038,2.04038,11050619.0
2006-06-26 01:25:00,2.04024,2.04055,2.04024,2.04055,8868939.0
2006-06-26 01:26:00,2.04054,2.04058,2.04051,2.04051,572401.0
2006-06-26 01:29:00,2.0404,2.04071,2.0404,2.04071,697881.0
2006-06-26 01:30:00,2.04064,2.04077,2.04064,2.04071,1701766.0
2006-06-26 01:32:00,2.04075,2.04098,2.04075,2.04094,6522219.0
2006-06-26 01:33:00,2.04086,2.041,2.04086,2.041,2894433.0
2006-06-26 01:34:00,2.04101,2.04101,2.04051,2.04051,1483978.0
2006-06-26 01:35:00,2.04043,2.04051,2.04034,2.04034,2684383.0
2006-06-26 01:36:00,2.04041,2.04053,2.04032,2.04053,4163909.0
2006-06-26 01:37:00,2.04045,2.0405,2.04038,2.04045,2759005.0
2006-06-26 01:38:00,2.04036,2.04061,2.04034,2.04061,2493374.0
2006-06-26 01:39:00,2.04066,2.04097,2.04066,2.04097,8575425.0
2006-06-26 01:40:00,2.04091,2.04091,2.04052,2.04052,4997610.0
2006-06-26 01:42:00,2.04045,2.0405,2.04012,2.04014,5129909.0
2006-06-26 01:43:00,2.04015,2.04015,2.04014,2.04014,121770.0
2006-06-26 01:44:00,2.04,2.04032,2.04,2.04032,3479262.0
2006-06-26 01:45:00,2.04007,2.04027,2.04007,2.04013,550940.0
2006-06-26 01:47:00,2.04016,2.04016,2.0387,2.04012,5688729.0
2006-06-26 01:48:00,2.04006,2.04025,2.04006,2.04019,4285088.0
2006-06-26 01:50:00,2.04021,2.04025,2.04009,2.04009,1045048.0
2006-06-26 01:54:00,2.04019,2.04031,2.04009,2.04031,10443494.0
2006-06-26 01:56:00,2.04041,2.04121,2.04041,2.04121,2535690.0
2006-06-26 01:57:00,2.04121,2.04132,2.04118,2.04118,2919574.0
2006-06-26 01:58:00,2.04121,2.04122,2.04104,2.04104,1526482.0
2006-06-26 02:01:00,2.0412,2.04129,2.0412,2.04129,1017735.0
2006-06-26 02:02:00,2.04131,2.04135,2.04119,2.04119,2994742.0
2006-06-26 02:03:00,2.04127,2.04127,2.04107,2.04111,2711315.0
2006-06-26 02:04:00,2.04104,2.04121,2.04099,2.04113,1875056.0
2006-06-26 02:05:00,2.04114,2.04114,2.04099,2.041,11350389.0
2006-06-26 02:06:00,2.04094,2.04094,2.04073,2.04073,5121802.0
2006-06-26 02:07:00,2.04084,2.04092,2.04077,2.04087,4895935.0
2006-06-26 02:08:00,2.04092,2.04092,2.04071,2.04089,1302388.0
2006-06-26 02:09:00,2.04081,2.04102,2.04081,2.04102,1094750.0
2006-06-26 02:11:00,2.04111,2.04115,2.04096,2.04102,4361855.0
2006-06-26 02:12:00,2.04114,2.0412,2.03971,2.0412,5687593.0
2006-06-26 02:13:00,2.04089,2.04102,2.04072,2.04072,1197783.0
2006-06-26 02:14:00,2.04063,2.04081,2.0406,2.0406,519558.0
2006-06-26 02:15:00,2.04082,2.04082,2.04064,2.04069,3801641.0
2006-06-26 02:16:00,2.04082,2.04082,2.04075,2.04075,133813.0
2006-06-26 02:17:00,2.04068,2.04068,2.04044,2.04044,19161269.0
2006-06-26 02:18:00,2.04046,2.04046,2.04019,2.04035,14072966.0
2006-06-26 02:19:00,2.04042,2.04043,2.04042,2.04043,3072415.0
2006-06-26 02:20:00,2.04048,2.04048,2.0404,2.0404,41956.0
2006-06-26 02:23:00,2.04042,2.04042,2.0402,2.0402,3942723.0
2006-06-26 02:25:00,2.04016,2.0402,2.04016,2.04019,1461472.0
2006-06-26 02:26:00,2.04016,2.04016,2.04002,2.04002,1793958.0
2006-06-26 02:27:00,2.04017,2.04034,2.04017,2.04028,6947400.0
2006-06-26 02:31:00,2.0404,2.04052,2.04029,2.0404,13270382.0
2006-06-26 02:32:00,2.0403,2.0403,2.03998,2.03998,8601443.0
2006-06-26 02:34:00,2.03993,2.03993,2.03965,2.03965,8588939.0
2006-06-26 02:35:00,2.03977,2.03982,2.0397,2.0397,10177398.0
2006-06-26 02:36:00,2.03957,2.03957,2.03944,2.03953,5691970.0
2006-06-26 02:37:00,2.03958,2.03961,2.03944,2.03961,2909540.0
2006-06-26 02:38:00,2.03962,2.03987,2.03961,2.03987,3850025.0
2006-06-26 02:39:00,2.03995,2.03995,2.03983,2.03983,3036950.0
2006-06-26 02:40:00,2.03983,2.03983,2.03961,2.03982,4372570.0
2006-06-26 02:41:00,2.03987,2.04014,2.0398,2.04014,3982013.0
2006-06-26 02:42:00,2.04016,2.04016,2.03995,2.03995,2726036.0
2006-06-26 02:43:00,2.03983,2.0399,2.03944,2.03979,5890138.0
2006-06-26 02:44:00,2.03988,2.03994,2.03982,2.03982,1721628.0
2006-06-26 02:45:00,2.03978,2.03997,2.03978,2.03997,6911366.0
2006-06-26 02:46:00,2.04012,2.04024,2.04002,2.04016,6018805.0
2006-06-26 02:47:00,2.0402,2.0404,2.0402,2.04036,3770208.0
2006-06-26 02:48:00,2.0405,2.04063,2.0405,2.0406,883984.0
2006-06-26 02:49:00,2.04056,2.04071,2.04056,2.04071,7924689.0
2006-06-26 02:50:00,2.04083,2.0411,2.04083,2.0411,3505660.0
2006-06-26 02:51:00,2.04104,2.04107,2.04089,2.04092,2659425.0
2006-06-26 02:53:00,2.04091,2.04094,2.04081,2.04081,7667424.0
2006-06-26 02:54:00,2.04111,2.04132,2.04108,2.0412,6271065.0
2006-06-26 02:55:00,2.04146,2.04146,2.04122,2.04122,1530973.0
2006-06-26 02:56:00,2.04103,2.04123,2.04103,2.04123,5407834.0
2006-06-26 02:57:00,2.04127,2.04137,2.04127,2.04136,4207687.0
2006-06-26 02:58:00,2.04136,2.04136,2.041,2.04112,2714731.0
2006-06-26 02:59:00,2.04127,2.04141,2.04127,2.04139,1463721.0
2006-06-26 03:01:00,2.04153,2.04161,2.04133,2.04133,1263301.0
2006-06-26 03:02:00,2.04122,2.04122,2.041,2.041,2676785.0
2006-06-26 03:03:00,2.04103,2.04103,2.04084,2.04084,757139.0
2006-06-26 03:04:00,2.04085,2.04092,2.04067,2.04092,1449351.0
2006-06-26 03:06:00,2.04094,2.04094,2.04069,2.04069,4482688.0
2006-06-26 03:07:00,2.04075,2.04075,2.04055,2.04055,1655753.0
2006-06-26 03:12:00,2.04074,2.04074,2.0406,2.04069,26822863.0
2006-06-26 03:13:00,2.04084,2.04084,2.04063,2.04081,19926263.0
2006-06-26 03:14:00,2.04093,2.04113,2.03963,2.04108,2124124.0
2006-06-26 03:15:00,2.04088,2.04105,2.04088,2.04105,43046.0
2006-06-26 03:16:00,2.04099,2.04099,2.04065,2.04065,8446480.0
2006-06-26 03:17:00,2.04071,2.04084,2.04068,2.04084,5163077.0
2006-06-26 03:18:00,2.04081,2.04094,2.04081,2.04094,1057501.0
2006-06-26 03:19:00,2.04113,2.04136,2.04113,2.04136,1197274.0
2006-06-26 03:20:00,2.04121,2.04121,2.04116,2.04116,1004822.0
2006-06-26 03:21:00,2.04121,2.04135,2.04121,2.04131,2839674.0
2006-06-26 03:22:00,2.0413,2.0414,2.04126,2.04131,4947630.0
2006-06-26 03:24:00,2.04105,2.04126,2.04105,2.04126,836494.0
2006-06-26 03:25:00,2.04125,2.04125,2.04077,2.04112,17723504.0
2006-06-26 03:26:00,2.0412,2.04124,2.04118,2.04123,484607.0
2006-06-26 03:28:00,2.04121,2.04121,2.04089,2.04091,6356107.0
2006-06-26 03:29:00,2.0407,2.04097,2.04069,2.04075,1172551.0
2006-06-26 03:30:00,2.04077,2.04077,2.0403,2.04069,8783627.0
2006-06-26 03:31:00,2.04069,2.04071,2.04052,2.04071,3117176.0
2006-06-26 03:33:00,2.04074,2.04077,2.04067,2.04071,2711679.0
2006-06-26 03:34:00,2.04073,2.04088,2.04073,2.04088,5169861.0
2006-06-26 03:35:00,2.04094,2.04101,2.04094,2.04101,2614319.0
2006-06-26 03:36:00,2.04115,2.04115,2.04077,2.04091,5744995.0
2006-06-26 03:38:00,2.04094,2.04108,2.04093,2.04108,9834077.0
2006-06-26 03:41:00,2.04104,2.04114,2.04092,2.04099,5348833.0
2006-06-26 03:42:00,2.04103,2.04112,2.04103,2.04112,12420610.0
2006-06-26 03:43:00,2.04125,2.04136,2.04125,2.04136,61481.0
2006-06-26 03:44:00,2.0413,2.04149,2.0413,2.04142,11786732.0
2006-06-26 03:45:00,2.04145,2.04153,2.04137,2.04153,5267984.0
2006-06-26 03:47:00,2.0415,2.0415,2.04119,2.04119,2089655.0
2006-06-26 03:48:00,2.04111,2.04114,2.0407,2.04114,12849639.0
2006-06-26 03:49:00,2.04111,2.04142,2.04111,2.04142,816113.0
2006-06-26 03:50:00,2.04144,2.04172,2.04139,2.04172,20481309.0
2006-06-26 03:51:00,2.04167,2.04167,2.04127,2.04133,3864649.0
2006-06-26 03:52:00,2.04137,2.04139,2.04124,2.04136,390178.0
2006-06-26 03:53:00,2.0413,2.0413,2.0409,2.0409,1167176.0
2006-06-26 03:54:00,2.04072,2.04072,2.04055,2.04055,290039.0
2006-06-26 03:55:00,2.04034,2.04039,2.04034,2.04037,8388471.0
2006-06-26 03:57:00,2.04047,2.04088,2.04044,2.04088,11070263.0
2006-06-26 03:58:00,2.04065,2.04109,2.04065,2.04109,11028948.0
2006-06-26 03:59:00,2.04106,2.04106,2.04084,2.04084,2262432.0
2006-06-26 04:00:00,2.04071,2.04088,2.04071,2.04084,8784013.0
2006-06-26 04:01:00,2.04081,2.04082,2.04068,2.04074,2806610.0
2006-06-26 04:02:00,2.04074,2.0408,2.04072,2.0408,3795002.0
2006-06-26 04:03:00,2.04083,2.04084,2.04073,2.04073,2993119.0
2006-06-26 04:04:00,2.0406,2.04076,2.0406,2.04071,22622753.0
2006-06-26 04:15:00,2.04094,2.04097,2.04081,2.04081,11116376.0
2006-06-26 04:17:00,2.04072,2.04072,2.04035,2.04044,1749978.0
2006-06-26 04:19:00,2.04041,2.04041,2.04025,2.04031,3912914.0
2006-06-26 04:20:00,2.04034,2.04034,2.04012,2.04021,903219.0
2006-06-26 04:21:00,2.0403,2.04036,2.0403,2.04036,213216.0
2006-06-26 04:22:00,2.04039,2.04042,2.04029,2.04031,10142200.0
2006-06-26 04:23:00,2.04031,2.04055,2.04024,2.04055,10487182.0
2006-06-26 04:24:00,2.04062,2.04066,2.0406,2.04066,3199950.0
2006-06-26 04:25:00,2.0406,2.04066,2.0406,2.04066,1967507.0
2006-06-26 04:26:00,2.04073,2.04075,2.04068,2.04068,2238791.0
2006-06-26 04:27:00,2.0406,2.04065,2.04044,2.0406,25151550.0
2006-06-26 04:28:00,2.04061,2.04061,2.04045,2.04055,186983.0
2006-06-26 04:29:00,2.04053,2.04053,2.04042,2.04042,958682.0
2006-06-26 04:30:00,2.04037,2.04037,2.04004,2.04012,8161256.0
2006-06-26 04:31:00,2.03995,2.04007,2.03995,2.04007,2731340.0
2006-06-26 04:32:00,2.04014,2.04042,2.04014,2.04042,1321927.0
2006-06-26 04:33:00,2.04042,2.04042,2.04035,2.04035,159224.0
2006-06-26 04:34:00,2.04028,2.04047,2.04028,2.04047,335059.0
2006-06-26 04:36:00,2.04074,2.04087,2.04074,2.04085,919376.0
2006-06-26 04:37:00,2.04091,2.04099,2.04091,2.04099,2095990.0
2006-06-26 04:38:00,2.041,2.041,2.04085,2.04085,528065.0
2006-06-26 04:39:00,2.04075,2.04079,2.04075,2.04079,423704.0
2006-06-26 04:40:00,2.04081,2.04081,2.0407,2.04077,3917565.0
2006-06-26 04:41:00,2.04081,2.04081,2.04074,2.04074,156287.0
2006-06-26 04:43:00,2.04061,2.04064,2.04055,2.04064,15382960.0
2006-06-26 04:46:00,2.0405,2.04055,2.0405,2.04055,6398567.0
2006-06-26 04:49:00,2.04041,2.04056,2.04041,2.04056,1428570.0
2006-06-26 04:50:00,2.04058,2.04072,2.04058,2.04068,8917581.0
2006-06-26 04:51:00,2.04057,2.04066,2.04054,2.04054,1840430.0
2006-06-26 04:52:00,2.04071,2.04076,2.04071,2.04076,17398.0
2006-06-26 04:53:00,2.04079,2.04079,2.04051,2.04071,139365.0
2006-06-26 04:56:00,2.04075,2.04085,2.04072,2.04072,3477780.0
2006-06-26 04:58:00,2.04076,2.04081,2.04063,2.04077,597618.0
2006-06-26 04:59:00,2.04085,2.04093,2.04085,2.04093,10791398.0
2006-06-26 05:00:00,2.04092,2.04092,2.04043,2.04043,9988290.0
2006-06-26 05:01:00,2.04085,2.04085,2.0404,2.04071,20479144.0
2006-06-26 05:02:00,2.04086,2.04086,2.04071,2.04077,2115100.0
2006-06-26 05:03:00,2.0407,2.0407,2.04052,2.04052,2133230.0
2006-06-26 05:04:00,2.04043,2.04044,2.04035,2.04035,1608780.0
2006-06-26 05:05:00,2.04034,2.04048,2.04032,2.04048,7872024.0
2006-06-26 05:06:00,2.04044,2.04044,2.03999,2.04036,9369816.0
2006-06-26 05:07:00,2.04031,2.04031,2.0398,2.0398,3059528.0
2006-06-26 05:08:00,2.03973,2.03979,2.03971,2.03975,761641.0
2006-06-26 05:10:00,2.03974,2.0398,2.03938,2.03977,22206420.0
2006-06-26 05:11:00,2.0399,2.0399,2.0397,2.03984,1390479.0
2006-06-26 05:12:00,2.03998,2.04025,2.03995,2.04025,766431.0
2006-06-26 05:14:00,2.0402,2.04044,2.0402,2.04043,2088060.0
2006-06-26 05:15:00,2.04013,2.04018,2.04,2.04,1571660.0
2006-06-26 05:16:00,2.04,2.04,2.03952,2.03975,3166479.0
2006-06-26 05:17:00,2.03975,2.04012,2.03975,2.04012,17837612.0
2006-06-26 05:19:00,2.04013,2.0402,2.04013,2.0402,2855560.0
2006-06-26 05:20:00,2.04038,2.04038,2.04007,2.0401,11010171.0
2006-06-26 05:21:00,2.0402,2.04023,2.04009,2.04009,12188868.0
2006-06-26 05:23:00,2.04022,2.04022,2.04,2.04005,4613050.0
2006-06-26 05:25:00,2.04006,2.04006,2.03995,2.03995,2187114.0
2006-06-26 05:26:00,2.0401,2.04022,2.0401,2.04016,3115214.0
2006-06-26 05:27:00,2.04012,2.04012,2.03993,2.03993,3456911.0
2006-06-26 05:28:00,2.03989,2.03989,2.03973,2.03973,2034986.0
2006-06-26 05:29:00,2.03981,2.03981,2.03962,2.03973,3319751.0
2006-06-26 05:31:00,2.03971,2.03981,2.03971,2.03977,9046779.0
2006-06-26 05:32:00,2.03981,2.03981,2.0396,2.0397,3787157.0
2006-06-26 05:33:00,2.03964,2.03978,2.03957,2.03978,9548559.0
2006-06-26 05:35:00,2.03981,2.03984,2.03966,2.03966,3744616.0
2006-06-26 05:36:00,2.03969,2.03996,2.03969,2.03996,6457694.0
2006-06-26 05:42:00,2.03999,2.04017,2.03993,2.04017,2395997.0
2006-06-26 05:44:00,2.04034,2.04034,2.04004,2.04004,5220355.0
2006-06-26 05:45:00,2.04,2.04008,2.03994,2.03994,11152947.0
2006-06-26 05:46:00,2.0399,2.04002,2.03988,2.03993,1792025.0
2006-06-26 05:48:00,2.03996,2.04008,2.03996,2.04005,11562674.0
2006-06-26 05:50:00,2.03997,2.04001,2.03974,2.04001,6666088.0
2006-06-26 05:51:00,2.03995,2.04001,2.03989,2.03998,4286355.0
2006-06-26 05:52:00,2.03998,2.03998,2.03981,2.03981,3114824.0
2006-06-26 05:55:00,2.03977,2.03987,2.03973,2.03984,6251245.0
2006-06-26 05:56:00,2.03983,2.03983,2.03966,2.03966,7920714.0
2006-06-26 05:58:00,2.03973,2.03973,2.03957,2.03964,1888816.0
2006-06-26 05:59:00,2.0396,2.0396,2.0394,2.03951,2259474.0
2006-06-26 06:00:00,2.03962,2.03998,2.03947,2.03998,28451022.0
2006-06-26 06:01:00,2.04006,2.04008,2.03997,2.03997,4037622.0
2006-06-26 06:02:00,2.03992,2.03992,2.03925,2.03981,6995504.0
2006-06-26 06:07:00,2.0398,2.0399,2.03966,2.03966,7480178.0
2006-06-26 06:08:00,2.03982,2.04,2.03982,2.04,1746858.0
2006-06-26 06:09:00,2.03997,2.04002,2.03997,2.03998,180457.0
2006-06-26 06:11:00,2.03978,2.03994,2.03978,2.03984,5415340.0
2006-06-26 06:16:00,2.03983,2.03983,2.03956,2.03956,1242033.0
2006-06-26 06:17:00,2.03961,2.03963,2.03949,2.03957,4332962.0
2006-06-26 06:18:00,2.03958,2.03959,2.03941,2.03941,2783034.0
2006-06-26 06:19:00,2.03961,2.03966,2.03949,2.03959,3418927.0
2006-06-26 06:20:00,2.03962,2.03962,2.03951,2.03951,11649011.0
2006-06-26 06:21:00,2.03957,2.03957,2.03907,2.03957,4947918.0
2006-06-26 06:22:00,2.03966,2.03973,2.03966,2.03973,225978.0
2006-06-26 06:23:00,2.0398,2.03992,2.03973,2.03992,1943844.0
2006-06-26 06:27:00,2.03987,2.03987,2.03965,2.03987,932967.0
2006-06-26 06:28:00,2.03991,2.03992,2.03982,2.03992,2911550.0
2006-06-26 06:30:00,2.03965,2.03986,2.03965,2.03972,3462292.0
2006-06-26 06:32:00,2.03961,2.03961,2.03945,2.03945,2340350.0
2006-06-26 06:33:00,2.03951,2.03967,2.03951,2.03967,5858492.0
2006-06-26 06:34:00,2.03948,2.03948,2.03938,2.03938,5721252.0
2006-06-26 06:35:00,2.03931,2.03952,2.03926,2.03952,12370929.0
2006-06-26 06:37:00,2.03958,2.03997,2.03951,2.03997,4043298.0
2006-06-26 06:38:00,2.03993,2.03993,2.03936,2.03959,2427966.0
2006-06-26 06:39:00,2.03953,2.03953,2.03941,2.03941,16961257.0
2006-06-26 06:40:00,2.03944,2.03957,2.03944,2.03957,14775716.0
2006-06-26 06:41:00,2.03951,2.0397,2.03951,2.03966,5062835.0
2006-06-26 06:42:00,2.03971,2.0398,2.03965,2.0398,2050605.0
2006-06-26 06:44:00,2.0398,2.0399,2.03971,2.0398,4936567.0
2006-06-26 06:45:00,2.0399,2.0399,2.03964,2.03964,2607420.0
2006-06-26 06:46:00,2.03967,2.03967,2.03947,2.03948,792740.0
2006-06-26 06:47:00,2.03942,2.0395,2.0394,2.03941,9495594.0
2006-06-26 06:49:00,2.03938,2.03948,2.03938,2.03947,5306858.0
2006-06-26 06:50:00,2.0394,2.0394,2.03917,2.03921,6486563.0
2006-06-26 06:51:00,2.03919,2.03929,2.03898,2.03929,2579867.0
2006-06-26 06:52:00,2.03931,2.03964,2.03931,2.03964,12997420.0
2006-06-26 06:53:00,2.03947,2.03947,2.03912,2.0392,10983944.0
2006-06-26 06:54:00,2.03927,2.03927,2.03918,2.03926,3401343.0
2006-06-26 06:55:00,2.03929,2.03929,2.039,2.039,751184.0
2006-06-26 06:56:00,2.03892,2.03893,2.0389,2.03891,1909544.0
2006-06-26 06:57:00,2.03893,2.03893,2.03883,2.03883,3552580.0
2006-06-26 07:01:00,2.03891,2.03916,2.03891,2.03916,4752271.0
2006-06-26 07:02:00,2.0393,2.03949,2.0393,2.03949,11195267.0
2006-06-26 07:06:00,2.03942,2.03957,2.0393,2.0393,6977920.0
2006-06-26 07:08:00,2.03922,2.03925,2.03916,2.03916,1172365.0
2006-06-26 07:10:00,2.03928,2.03974,2.03928,2.03974,337069.0
2006-06-26 07:11:00,2.03971,2.03971,2.03953,2.03962,3740225.0
2006-06-26 07:12:00,2.03985,2.04016,2.03975,2.04016,4667322.0
2006-06-26 07:13:00,2.04017,2.04027,2.04017,2.04027,3245585.0
2006-06-26 07:14:00,2.04,2.04,2.03951,2.03953,3522533.0
2006-06-26 07:18:00,2.03952,2.03952,2.03943,2.03943,748984.0
2006-06-26 07:21:00,2.03943,2.03943,2.03929,2.03929,12974850.0
2006-06-26 07:22:00,2.03936,2.0399,2.03928,2.0399,2289430.0
2006-06-26 07:23:00,2.03996,2.04001,2.03983,2.04001,1719560.0
2006-06-26 07:24:00,2.04027,2.04027,2.0399,2.0399,3556250.0
2006-06-26 07:25:00,2.03989,2.03989,2.03988,2.03988,4768824.0
2006-06-26 07:26:00,2.03995,2.03995,2.03991,2.03991,365349.0
2006-06-26 07:27:00,2.03986,2.03993,2.03983,2.0399,3671631.0
2006-06-26 07:28:00,2.03998,2.04004,2.03988,2.03988,2092143.0
2006-06-26 07:30:00,2.03995,2.04001,2.0398,2.0398,4349143.0
2006-06-26 07:31:00,2.03981,2.03982,2.0397,2.0397,8286069.0
2006-06-26 07:32:00,2.0397,2.0397,2.03957,2.03957,1783115.0
2006-06-26 07:35:00,2.0396,2.03976,2.0396,2.03976,2151133.0
2006-06-26 07:36:00,2.0397,2.03984,2.0397,2.0398,5848964.0
2006-06-26 07:37:00,2.03979,2.03979,2.03962,2.03979,14327918.0
2006-06-26 07:38:00,2.03979,2.03979,2.03969,2.03977,8283406.0
2006-06-26 07:39:00,2.0398,2.03981,2.03973,2.03979,4368415.0
2006-06-26 07:40:00,2.03981,2.03983,2.03964,2.03983,3905939.0
2006-06-26 07:43:00,2.03984,2.04008,2.03984,2.04001,3262891.0
2006-06-26 07:45:00,2.04016,2.04016,2.03984,2.03984,2762615.0
2006-06-26 07:47:00,2.03986,2.03995,2.03978,2.03991,4567766.0
2006-06-26 07:48:00,2.03973,2.03978,2.03973,2.03978,284086.0
2006-06-26 07:49:00,2.03982,2.04006,2.03982,2.04006,8351365.0
2006-06-26 07:52:00,2.04004,2.04016,2.04004,2.04016,4612445.0
2006-06-26 07:53:00,2.0403,2.04055,2.0403,2.04053,7281625.0
2006-06-26 07:54:00,2.0404,2.0408,2.0404,2.0407,7668130.0
2006-06-26 07:55:00,2.04062,2.04062,2.04036,2.04049,2064984.0
2006-06-26 07:57:00,2.04049,2.04062,2.04041,2.0405,5593091.0
2006-06-26 07:58:00,2.04058,2.04062,2.04058,2.04062,144210.0
2006-06-26 07:59:00,2.04063,2.04093,2.04063,2.04093,12536328.0
2006-06-26 08:00:00,2.04099,2.04103,2.0409,2.04103,1150122.0
2006-06-26 08:01:00,2.04115,2.04132,2.0411,2.04128,4499490.0
2006-06-26 08:02:00,2.04128,2.04128,2.041,2.04103,26417357.0
2006-06-26 08:03:00,2.04114,2.0412,2.04114,2.0412,916674.0
2006-06-26 08:04:00,2.04138,2.04144,2.04127,2.04141,3221623.0
2006-06-26 08:05:00,2.04161,2.04165,2.04152,2.04155,4033767.0
2006-06-26 08:06:00,2.04148,2.04148,2.04121,2.04121,1538629.0
2006-06-26 08:07:00,2.04116,2.04116,2.0407,2.0407,10428511.0
2006-06-26 08:08:00,2.04048,2.04048,2.03992,2.03992,2670980.0
2006-06-26 08:09:00,2.03987,2.04004,2.03987,2.04001,2645933.0
2006-06-26 08:10:00,2.04009,2.04024,2.04009,2.04023,1080367.0
2006-06-26 08:11:00,2.04024,2.04034,2.04012,2.04013,3476086.0
2006-06-26 08:12:00,2.04026,2.04026,2.04004,2.0401,12100849.0
2006-06-26 08:13:00,2.04011,2.04019,2.04011,2.04013,9577475.0
2006-06-26 08:14:00,2.04016,2.04016,2.03973,2.03973,9308559.0
2006-06-26 08:15:00,2.0396,2.03968,2.03959,2.0396,2230865.0
2006-06-26 08:17:00,2.03959,2.03959,2.03946,2.03958,1058347.0
2006-06-26 08:18:00,2.03952,2.03955,2.0395,2.0395,1626664.0
2006-06-26 08:19:00,2.03959,2.0399,2.03946,2.03987,14311049.0
2006-06-26 08:20:00,2.03977,2.03977,2.03946,2.03946,9747107.0
2006-06-26 08:21:00,2.03944,2.03944,2.03927,2.03927,788659.0
2006-06-26 08:22:00,2.03929,2.03941,2.03924,2.03924,3858367.0
2006-06-26 08:23:00,2.03925,2.03925,2.03904,2.03906,3544474.0
2006-06-26 08:24:00,2.03898,2.03898,2.03878,2.03878,431852.0
2006-06-26 08:25:00,2.03859,2.03868,2.03859,2.03868,7197079.0
2006-06-26 08:26:00,2.03866,2.03883,2.03866,2.03883,1590623.0
2006-06-26 08:27:00,2.03895,2.03944,2.03895,2.03944,5217717.0
2006-06-26 08:28:00,2.03932,2.03932,2.03914,2.0392,12793298.0
2006-06-26 08:29:00,2.03915,2.03915,2.03887,2.03887,14525718.0
2006-06-26 08:30:00,2.03899,2.03916,2.03899,2.03916,2352393.0
2006-06-26 08:31:00,2.03924,2.03924,2.0391,2.0391,7574184.0
2006-06-26 08:32:00,2.03907,2.03915,2.03897,2.03915,19272403.0
2006-06-26 08:33:00,2.03918,2.03942,2.03918,2.03942,6924131.0
2006-06-26 08:35:00,2.03932,2.03958,2.03932,2.03958,2606808.0
2006-06-26 08:36:00,2.03966,2.03982,2.03966,2.03982,1360812.0
2006-06-26 08:37:00,2.03981,2.03997,2.03976,2.03997,417943.0
2006-06-26 08:38:00,2.04006,2.04033,2.04006,2.04033,1452562.0
2006-06-26 08:39:00,2.04029,2.0403,2.04013,2.04028,14568112.0
2006-06-26 08:40:00,2.04038,2.04054,2.04038,2.04054,1841053.0
2006-06-26 08:41:00,2.04059,2.04061,2.04053,2.04053,732799.0
2006-06-26 08:42:00,2.0405,2.0405,2.04026,2.04026,317403.0
2006-06-26 08:43:00,2.0403,2.0403,2.03985,2.03985,2110397.0
2006-06-26 08:44:00,2.03966,2.03966,2.03931,2.03939,11464973.0
2006-06-26 08:45:00,2.0395,2.03956,2.03936,2.03939,2173419.0
2006-06-26 08:46:00,2.0393,2.0393,2.03887,2.03895,8453681.0
2006-06-26 08:47:00,2.03906,2.03924,2.03896,2.03908,3900417.0
2006-06-26 08:48:00,2.03902,2.03906,2.03882,2.03906,2838762.0
2006-06-26 08:49:00,2.03909,2.03909,2.03876,2.03876,1323664.0
2006-06-26 08:50:00,2.03869,2.03869,2.03805,2.03805,14513920.0
2006-06-26 08:51:00,2.03806,2.03832,2.03806,2.03832,1048196.0
2006-06-26 08:52:00,2.03841,2.03854,2.03836,2.03854,13187846.0
2006-06-26 08:53:00,2.03835,2.03835,2.03807,2.03813,2448737.0
2006-06-26 08:54:00,2.03835,2.03863,2.03835,2.03861,6651554.0
2006-06-26 08:55:00,2.0387,2.03885,2.0387,2.03875,4828798.0
2006-06-26 08:56:00,2.03872,2.0394,2.03872,2.0394,21577215.0
2006-06-26 08:57:00,2.03962,2.03972,2.03946,2.03969,11785116.0
2006-06-26 08:58:00,2.03968,2.03968,2.0395,2.0395,6404545.0
2006-06-26 08:59:00,2.03958,2.04009,2.03958,2.04009,3599396.0
2006-06-26 09:00:00,2.04014,2.04042,2.04014,2.04029,3078606.0
2006-06-26 09:01:00,2.04046,2.04064,2.04046,2.04064,2739226.0
2006-06-26 09:02:00,2.04056,2.04113,2.04056,2.04113,6290005.0
2006-06-26 09:03:00,2.04117,2.04156,2.04117,2.04156,5388832.0
2006-06-26 09:04:00,2.04165,2.04168,2.04161,2.04168,1792065.0
2006-06-26 09:05:00,2.04165,2.04175,2.04154,2.04175,5147738.0
2006-06-26 09:06:00,2.04186,2.04285,2.04186,2.04285,2852431.0
2006-06-26 09:07:00,2.04297,2.04338,2.04289,2.04338,16955057.0
2006-06-26 09:08:00,2.04327,2.04327,2.04297,2.04297,2524367.0
2006-06-26 09:09:00,2.04292,2.04298,2.04286,2.04292,6565547.0
2006-06-26 09:10:00,2.04278,2.04284,2.04261,2.04261,21539838.0
2006-06-26 09:11:00,2.04247,2.04247,2.04217,2.04235,3872933.0
2006-06-26 09:12:00,2.04242,2.04254,2.04208,2.04208,12913116.0
2006-06-26 09:13:00,2.04203,2.0422,2.04167,2.04183,8729981.0
2006-06-26 09:14:00,2.04178,2.04178,2.04165,2.04169,14030881.0
2006-06-26 09:15:00,2.04153,2.04153,2.04122,2.04132,3896613.0
2006-06-26 09:16:00,2.04126,2.04135,2.04112,2.04135,7237849.0
2006-06-26 09:17:00,2.04155,2.04184,2.04155,2.04184,2728303.0
2006-06-26 09:18:00,2.04193,2.04239,2.04193,2.04239,1012803.0
2006-06-26 09:19:00,2.0425,2.04295,2.0425,2.04295,7985780.0
2006-06-26 09:20:00,2.04301,2.0434,2.04301,2.04336,1728181.0
2006-06-26 09:21:00,2.04329,2.04329,2.04309,2.04322,7331506.0
2006-06-26 09:22:00,2.04321,2.04321,2.04288,2.04288,9788022.0
2006-06-26 09:23:00,2.04298,2.04298,2.04242,2.04242,3362669.0
2006-06-26 09:24:00,2.04237,2.04237,2.04176,2.04176,4032893.0
2006-06-26 09:25:00,2.0414,2.0414,2.04112,2.04139,2164319.0
2006-06-26 09:26:00,2.04162,2.04229,2.04162,2.04229,4999305.0
2006-06-26 09:27:00,2.04226,2.04251,2.0422,2.0422,10735071.0
2006-06-26 09:28:00,2.04235,2.04264,2.04212,2.04212,6551695.0
2006-06-26 09:29:00,2.04206,2.04207,2.04178,2.04179,4018862.0
2006-06-26 09:30:00,2.04175,2.04176,2.04149,2.04176,4746261.0
2006-06-26 09:31:00,2.04187,2.04219,2.04187,2.04211,11053743.0
2006-06-26 09:32:00,2.04205,2.04205,2.04174,2.04174,2769917.0
2006-06-26 09:33:00,2.04161,2.04173,2.04153,2.04173,8160323.0
2006-06-26 09:34:00,2.04178,2.04242,2.04178,2.04242,3492218.0
2006-06-26 09:35:00,2.04263,2.04292,2.04256,2.04292,3815759.0
2006-06-26 09:36:00,2.043,2.04306,2.04283,2.04306,1154925.0
2006-06-26 09:37:00,2.04324,2.0437,2.04324,2.0436,1354380.0
2006-06-26 09:38:00,2.04352,2.04392,2.04352,2.04362,2182086.0
2006-06-26 09:39:00,2.04339,2.04339,2.04312,2.04317,1984408.0
2006-06-26 09:40:00,2.04318,2.04318,2.0428,2.0428,1817249.0
2006-06-26 09:41:00,2.04256,2.04263,2.04256,2.04259,1177642.0
2006-06-26 09:42:00,2.0423,2.04248,2.04182,2.04248,4299479.0
2006-06-26 09:43:00,2.04259,2.04265,2.04248,2.04248,2459211.0
2006-06-26 09:44:00,2.04232,2.04232,2.04175,2.04175,4125850.0
2006-06-26 09:45:00,2.04172,2.04184,2.04168,2.04168,4131890.0
2006-06-26 09:46:00,2.04171,2.04171,2.04021,2.04161,4488841.0
2006-06-26 09:47:00,2.04159,2.04165,2.04144,2.04144,10204615.0
2006-06-26 09:48:00,2.04138,2.04138,2.04115,2.04133,5860721.0
2006-06-26 09:49:00,2.04145,2.04174,2.04145,2.04174,4248672.0
2006-06-26 09:50:00,2.04192,2.04213,2.04192,2.04205,2780852.0
2006-06-26 09:51:00,2.04197,2.04197,2.04156,2.04168,15051605.0
2006-06-26 09:52:00,2.04177,2.04194,2.04177,2.04187,963351.0
2006-06-26 09:53:00,2.0419,2.04224,2.04183,2.04224,14011343.0
2006-06-26 09:54:00,2.04231,2.04256,2.04231,2.04256,2855462.0
2006-06-26 09:55:00,2.04253,2.04283,2.04253,2.04271,2923570.0
2006-06-26 09:56:00,2.04266,2.04266,2.04248,2.04249,1017037.0
2006-06-26 09:57:00,2.04242,2.04242,2.04201,2.04201,3318018.0
2006-06-26 09:58:00,2.04191,2.04196,2.04176,2.04176,2196093.0
2006-06-26 09:59:00,2.04177,2.04177,2.04148,2.04157,4042072.0
2006-06-26 10:00:00,2.04148,2.04148,2.04113,2.04124,13376551.0
2006-06-26 10:01:00,2.04133,2.04137,2.04121,2.04121,5250274.0
2006-06-26 10:02:00,2.04115,2.04115,2.04104,2.04107,5494800.0
2006-06-26 10:03:00,2.04108,2.04108,2.04095,2.04095,6206561.0
2006-06-26 10:04:00,2.04093,2.04093,2.04077,2.04092,8195525.0
2006-06-26 10:05:00,2.04088,2.04102,2.04079,2.04102,6135088.0
2006-06-26 10:06:00,2.04094,2.04094,2.04083,2.0409,3268718.0
2006-06-26 10:07:00,2.04087,2.04112,2.04081,2.04112,2794247.0
2006-06-26 10:08:00,2.04131,2.04153,2.04131,2.04146,1817415.0
2006-06-26 10:09:00,2.04145,2.04151,2.04127,2.04127,3555481.0
2006-06-26 10:11:00,2.04111,2.04115,2.04093,2.04099,6821800.0
2006-06-26 10:12:00,2.04095,2.04095,2.04068,2.04076,509774.0
2006-06-26 10:13:00,2.04082,2.04089,2.04077,2.04081,4738398.0
2006-06-26 10:14:00,2.04085,2.04113,2.04085,2.04113,4109942.0
2006-06-26 10:15:00,2.04107,2.04107,2.04086,2.04104,6961779.0
2006-06-26 10:16:00,2.04106,2.0412,2.04097,2.04097,6905383.0
2006-06-26 10:17:00,2.04108,2.0413,2.04108,2.04126,17276689.0
2006-06-26 10:18:00,2.04124,2.04124,2.04104,2.04104,1102686.0
2006-06-26 10:19:00,2.04087,2.04087,2.03936,2.04021,5767395.0
2006-06-26 10:20:00,2.04018,2.04052,2.04018,2.04052,2995919.0
2006-06-26 10:21:00,2.04042,2.04082,2.04042,2.04082,10629503.0
2006-06-26 10:22:00,2.04077,2.0411,2.04077,2.0411,1368052.0
2006-06-26 10:23:00,2.04095,2.04107,2.04077,2.04077,12572972.0
2006-06-26 10:24:00,2.04079,2.04079,2.0406,2.04077,4103627.0
2006-06-26 10:25:00,2.04069,2.04069,2.04045,2.04045,871375.0
2006-06-26 10:26:00,2.04029,2.04061,2.04029,2.04061,6478569.0
2006-06-26 10:27:00,2.04081,2.04105,2.04081,2.04105,6668952.0
2006-06-26 10:28:00,2.04056,2.04097,2.04056,2.04096,8939627.0
2006-06-26 10:29:00,2.04104,2.04126,2.04104,2.04126,2321694.0
2006-06-26 10:30:00,2.04121,2.04144,2.04121,2.04142,1120685.0
2006-06-26 10:31:00,2.04139,2.04182,2.04139,2.04182,12740475.0
2006-06-26 10:32:00,2.04178,2.04178,2.0412,2.0412,5224236.0
2006-06-26 10:33:00,2.04142,2.0416,2.04142,2.0416,1001011.0
2006-06-26 10:34:00,2.04118,2.04164,2.04118,2.04164,6134274.0
2006-06-26 10:35:00,2.04172,2.04193,2.04172,2.04179,9532452.0
2006-06-26 10:36:00,2.04173,2.04182,2.04173,2.04177,2688188.0
2006-06-26 10:37:00,2.04174,2.04176,2.0416,2.04161,8122649.0
2006-06-26 10:38:00,2.04153,2.04173,2.04153,2.04155,4237319.0
2006-06-26 10:39:00,2.04148,2.0417,2.04148,2.0417,3228068.0
2006-06-26 10:40:00,2.04168,2.04171,2.04151,2.04166,18180402.0
2006-06-26 10:41:00,2.04159,2.04159,2.04143,2.04143,7080258.0
2006-06-26 10:42:00,2.04143,2.04143,2.04128,2.04133,13992587.0
2006-06-26 10:43:00,2.04144,2.04179,2.04112,2.04179,3346959.0
2006-06-26 10:44:00,2.04193,2.0423,2.04193,2.04222,11834278.0
2006-06-26 10:45:00,2.0419,2.04191,2.04166,2.04166,10075491.0
2006-06-26 10:46:00,2.04165,2.04165,2.04123,2.04123,707253.0
2006-06-26 10:47:00,2.04115,2.04122,2.04097,2.04122,4307551.0
2006-06-26 10:48:00,2.04147,2.04166,2.04147,2.04159,1887125.0
2006-06-26 10:49:00,2.04162,2.04166,2.04124,2.04166,7413296.0
2006-06-26 10:50:00,2.04158,2.04158,2.04132,2.04133,12232651.0
2006-06-26 10:51:00,2.04124,2.04124,2.0408,2.04081,15900006.0
2006-06-26 10:52:00,2.041,2.04168,2.041,2.04168,1461526.0
2006-06-26 10:53:00,2.04191,2.04211,2.04185,2.04202,2740630.0
2006-06-26 10:54:00,2.04213,2.04215,2.04197,2.04198,20082043.0
2006-06-26 10:55:00,2.04189,2.04191,2.04172,2.04191,16976577.0
2006-06-26 10:56:00,2.04191,2.04191,2.04134,2.04134,2071250.0
2006-06-26 10:57:00,2.04123,2.04128,2.04095,2.04095,1844744.0
2006-06-26 10:58:00,2.04091,2.04091,2.04012,2.04012,1724993.0
2006-06-26 10:59:00,2.03999,2.03999,2.03951,2.03951,4473303.0
2006-06-26 11:00:00,2.03978,2.04012,2.03978,2.04009,1091623.0
2006-06-26 11:01:00,2.04004,2.04015,2.0399,2.0399,5087878.0
2006-06-26 11:02:00,2.04003,2.04003,2.03992,2.03994,2899364.0
2006-06-26 11:03:00,2.04008,2.04015,2.03996,2.03996,3134363.0
2006-06-26 11:04:00,2.03993,2.04009,2.03993,2.04007,6820197.0
2006-06-26 11:05:00,2.03993,2.04002,2.03971,2.03971,5824637.0
2006-06-26 11:06:00,2.03948,2.03948,2.03871,2.03871,15981131.0
2006-06-26 11:07:00,2.03874,2.03918,2.03871,2.03918,3226413.0
2006-06-26 11:08:00,2.0392,2.03932,2.0392,2.03931,6811920.0
2006-06-26 11:09:00,2.03927,2.03927,2.0391,2.03913,14471046.0
2006-06-26 11:10:00,2.03931,2.03933,2.03883,2.03883,798626.0
2006-06-26 11:11:00,2.03869,2.03875,2.03866,2.03867,6819539.0
2006-06-26 11:12:00,2.03893,2.03903,2.03893,2.03903,1750713.0
2006-06-26 11:13:00,2.03914,2.03918,2.03874,2.03874,2483162.0
2006-06-26 11:14:00,2.03883,2.03901,2.03883,2.03894,10303449.0
2006-06-26 11:15:00,2.03892,2.03902,2.03878,2.03878,15136458.0
2006-06-26 11:16:00,2.03924,2.03984,2.03924,2.03984,13868079.0
2006-06-26 11:17:00,2.03993,2.0402,2.03993,2.0402,3626580.0
2006-06-26 11:18:00,2.04028,2.04055,2.04028,2.04049,2277556.0
2006-06-26 11:19:00,2.04048,2.04048,2.04038,2.04039,16559184.0
2006-06-26 11:20:00,2.04051,2.04074,2.04051,2.04074,1469136.0
2006-06-26 11:21:00,2.04078,2.04087,2.0407,2.0407,9507737.0
2006-06-26 11:22:00,2.04057,2.04057,2.04013,2.04038,9077647.0
2006-06-26 11:23:00,2.04037,2.04037,2.04002,2.04002,800278.0
2006-06-26 11:24:00,2.04002,2.04013,2.04002,2.04011,5299274.0
2006-06-26 11:25:00,2.04016,2.04027,2.04012,2.04027,10865232.0
2006-06-26 11:26:00,2.04028,2.04033,2.04017,2.04021,13504946.0
2006-06-26 11:27:00,2.04021,2.04027,2.04007,2.04027,2275423.0
2006-06-26 11:28:00,2.0403,2.04048,2.04011,2.04011,9920129.0
2006-06-26 11:29:00,2.04044,2.04044,2.04033,2.04038,3377921.0
2006-06-26 11:30:00,2.04024,2.04041,2.04018,2.04029,15326540.0
2006-06-26 11:31:00,2.04025,2.04041,2.04025,2.04035,3729255.0
2006-06-26 11:32:00,2.04046,2.04046,2.0401,2.04035,15537725.0
2006-06-26 11:33:00,2.04032,2.04054,2.04032,2.04046,10861857.0
2006-06-26 11:34:00,2.04046,2.04069,2.04046,2.04069,12015907.0
2006-06-26 11:35:00,2.04076,2.04076,2.04057,2.04059,1039434.0
2006-06-26 11:36:00,2.04056,2.04085,2.04056,2.04085,3479083.0
2006-06-26 11:37:00,2.0408,2.04092,2.04078,2.04092,22929824.0
2006-06-26 11:38:00,2.04074,2.04082,2.04048,2.04048,3168043.0
2006-06-26 11:39:00,2.0405,2.04068,2.04047,2.04068,4805035.0
2006-06-26 11:40:00,2.04068,2.04068,2.04043,2.04043,2809797.0
2006-06-26 11:41:00,2.0404,2.04051,2.04028,2.04028,5549210.0
2006-06-26 11:42:00,2.04036,2.04046,2.04024,2.04045,4819670.0
2006-06-26 11:43:00,2.04044,2.04046,2.04033,2.04034,2710762.0
2006-06-26 11:44:00,2.04032,2.04035,2.04024,2.04033,14119227.0
2006-06-26 11:45:00,2.04043,2.04078,2.0404,2.04078,19240757.0
2006-06-26 11:46:00,2.04073,2.04073,2.04034,2.04064,4124566.0
2006-06-26 11:47:00,2.04069,2.04069,2.03904,2.04055,3593076.0
2006-06-26 11:48:00,2.04055,2.04075,2.04055,2.04061,3408894.0
2006-06-26 11:49:00,2.04059,2.04121,2.04059,2.04109,3894612.0
2006-06-26 11:50:00,2.0415,2.04177,2.04127,2.04127,8171808.0
2006-06-26 11:51:00,2.04091,2.04091,2.0408,2.0408,8823460.0
2006-06-26 11:52:00,2.0406,2.0406,2.03995,2.03995,18061655.0
2006-06-26 11:53:00,2.03985,2.04028,2.03957,2.04028,6006315.0
2006-06-26 11:54:00,2.04041,2.04086,2.04041,2.04086,18799133.0
2006-06-26 11:55:00,2.04095,2.041,2.04068,2.04068,7362513.0
2006-06-26 11:56:00,2.04051,2.04054,2.04026,2.04054,4463533.0
2006-06-26 11:57:00,2.04051,2.04051,2.04028,2.04028,5470130.0
2006-06-26 11:58:00,2.04035,2.04063,2.04017,2.04063,18713221.0
2006-06-26 11:59:00,2.04055,2.04119,2.04055,2.04108,3267205.0
2006-06-26 12:00:00,2.04133,2.04169,2.04124,2.04169,3394797.0
2006-06-26 12:01:00,2.04165,2.04226,2.04165,2.04226,7538421.0
2006-06-26 12:02:00,2.04221,2.04221,2.04191,2.04195,2141176.0
2006-06-26 12:03:00,2.0419,2.0419,2.04165,2.04186,3969005.0
2006-06-26 12:04:00,2.04178,2.04238,2.04178,2.04238,8688532.0
2006-06-26 12:05:00,2.04229,2.04229,2.04224,2.04224,2058634.0
2006-06-26 12:06:00,2.0423,2.0423,2.0421,2.04219,11146159.0
2006-06-26 12:07:00,2.04203,2.04208,2.04182,2.04182,4429501.0
2006-06-26 12:08:00,2.04176,2.0418,2.04157,2.04166,3236712.0
2006-06-26 12:09:00,2.04159,2.04187,2.04159,2.04173,19171654.0
2006-06-26 12:10:00,2.04175,2.04192,2.04168,2.04168,11376231.0
2006-06-26 12:11:00,2.04155,2.04175,2.04138,2.04175,2459919.0
2006-06-26 12:12:00,2.04182,2.04226,2.04182,2.04226,8239042.0
2006-06-26 12:13:00,2.04221,2.04221,2.0418,2.04182,3176147.0
2006-06-26 12:14:00,2.04168,2.04175,2.04161,2.04161,4643255.0
2006-06-26 12:15:00,2.0416,2.0416,2.04131,2.0416,2829966.0
2006-06-26 12:16:00,2.04153,2.04178,2.04134,2.04178,2825959.0
2006-06-26 12:17:00,2.04192,2.04198,2.04186,2.04198,4769289.0
2006-06-26 12:18:00,2.04199,2.04211,2.04199,2.04207,1397020.0
2006-06-26 12:19:00,2.04217,2.04242,2.04205,2.04242,14624822.0
2006-06-26 12:20:00,2.04265,2.04287,2.04265,2.04276,858056.0
2006-06-26 12:21:00,2.0425,2.0425,2.04211,2.04211,5722183.0
2006-06-26 12:22:00,2.04221,2.04251,2.04221,2.04251,25711378.0
2006-06-26 12:23:00,2.04238,2.04238,2.04192,2.04192,10734228.0
2006-06-26 12:24:00,2.04175,2.04178,2.04163,2.04178,8666896.0
2006-06-26 12:25:00,2.04162,2.04179,2.04162,2.04171,5611535.0
2006-06-26 12:26:00,2.04147,2.04149,2.04131,2.0414,5969211.0
2006-06-26 12:27:00,2.04134,2.04134,2.04113,2.04113,3622158.0
2006-06-26 12:28:00,2.04115,2.04115,2.04089,2.04092,1288895.0
2006-06-26 12:29:00,2.04085,2.04106,2.04079,2.04106,5753107.0
2006-06-26 12:30:00,2.04104,2.0411,2.04095,2.04108,489528.0
2006-06-26 12:31:00,2.04112,2.04115,2.04102,2.04103,5514599.0
2006-06-26 12:32:00,2.04102,2.04113,2.041,2.04113,2054190.0
2006-06-26 12:33:00,2.04108,2.04108,2.04081,2.04087,20511939.0
2006-06-26 12:34:00,2.04083,2.04088,2.04076,2.0408,3162840.0
2006-06-26 12:35:00,2.04094,2.0412,2.04094,2.04116,17873811.0
2006-06-26 12:36:00,2.04124,2.04124,2.04104,2.04104,1163473.0
2006-06-26 12:37:00,2.04108,2.04109,2.04088,2.04096,2523957.0
2006-06-26 12:38:00,2.04113,2.04122,2.04099,2.04122,16668452.0
2006-06-26 12:39:00,2.04115,2.04115,2.04089,2.04089,10971195.0
2006-06-26 12:40:00,2.04084,2.04084,2.04046,2.04047,1997015.0
2006-06-26 12:41:00,2.04042,2.04048,2.04034,2.04034,11387531.0
2006-06-26 12:42:00,2.04033,2.04067,2.04032,2.04067,8771807.0
2006-06-26 12:43:00,2.04088,2.04106,2.04088,2.04106,20549135.0
2006-06-26 12:44:00,2.04107,2.04111,2.04096,2.04111,15889924.0
2006-06-26 12:45:00,2.04106,2.04137,2.04106,2.04137,5741910.0
2006-06-26 12:46:00,2.04128,2.04128,2.04055,2.04055,10136246.0
2006-06-26 12:47:00,2.04044,2.04044,2.04007,2.04007,7175661.0
2006-06-26 12:48:00,2.03986,2.03986,2.0392,2.0392,2238330.0
2006-06-26 12:49:00,2.03917,2.03981,2.03908,2.03908,7931511.0
2006-06-26 12:50:00,2.03933,2.03933,2.03835,2.03835,8092580.0
2006-06-26 12:51:00,2.0384,2.03861,2.0384,2.03856,5227098.0
2006-06-26 12:52:00,2.03853,2.03853,2.03836,2.03842,8382868.0
2006-06-26 12:53:00,2.03832,2.03832,2.03747,2.03747,8901719.0
2006-06-26 12:54:00,2.03732,2.03733,2.03699,2.03699,1777611.0
2006-06-26 12:55:00,2.03695,2.03695,2.03628,2.03628,1802476.0
2006-06-26 12:56:00,2.03612,2.03612,2.03594,2.03609,9584499.0
2006-06-26 12:57:00,2.03633,2.03682,2.03626,2.03682,30870018.0
2006-06-26 12:58:00,2.03697,2.03706,2.03697,2.03703,4948018.0
2006-06-26 12:59:00,2.03702,2.03705,2.03655,2.03655,13797884.0
2006-06-26 13:00:00,2.0365,2.03663,2.03643,2.03643,5969029.0
2006-06-26 13:01:00,2.03652,2.0366,2.03646,2.0366,18565084.0
2006-06-26 13:02:00,2.03668,2.03678,2.03655,2.03666,3062953.0
2006-06-26 13:03:00,2.03661,2.03661,2.03645,2.03645,6148587.0
2006-06-26 13:04:00,2.03642,2.03652,2.03636,2.03651,6980977.0
2006-06-26 13:05:00,2.03654,2.03658,2.0365,2.03658,13509518.0
2006-06-26 13:06:00,2.03653,2.03653,2.03596,2.03596,3809049.0
2006-06-26 13:07:00,2.036,2.036,2.03548,2.03568,9276597.0
2006-06-26 13:08:00,2.03564,2.03564,2.03539,2.03548,2991803.0
2006-06-26 13:09:00,2.03562,2.03576,2.03553,2.03575,1102313.0
2006-06-26 13:10:00,2.03582,2.03613,2.03581,2.03613,12062560.0
2006-06-26 13:11:00,2.03621,2.03661,2.0361,2.03661,9067328.0
2006-06-26 13:12:00,2.03662,2.03681,2.03662,2.03681,7303955.0
2006-06-26 13:13:00,2.03662,2.03721,2.03662,2.03701,14277790.0
2006-06-26 13:14:00,2.03712,2.03715,2.03709,2.03714,15404426.0
2006-06-26 13:15:00,2.03723,2.03769,2.03723,2.03764,5070628.0
2006-06-26 13:16:00,2.03753,2.03753,2.03734,2.03734,6607725.0
2006-06-26 13:17:00,2.03732,2.03732,2.03695,2.03695,2277526.0
2006-06-26 13:18:00,2.03691,2.03691,2.03646,2.03646,2401124.0
2006-06-26 13:19:00,2.03648,2.0365,2.03636,2.0365,2434086.0
2006-06-26 13:20:00,2.03659,2.03659,2.03627,2.03627,2776068.0
2006-06-26 13:21:00,2.03625,2.03625,2.03608,2.03618,3151314.0
2006-06-26 13:22:00,2.03637,2.0364,2.03635,2.03636,5279953.0
2006-06-26 13:24:00,2.03617,2.03635,2.03617,2.03622,8293430.0
2006-06-26 13:25:00,2.03595,2.03595,2.03549,2.03549,9770023.0
2006-06-26 13:26:00,2.03551,2.03551,2.03537,2.03542,6289267.0
2006-06-26 13:27:00,2.03552,2.03586,2.03552,2.03586,8671509.0
2006-06-26 13:28:00,2.03605,2.03618,2.03597,2.03599,2857296.0
2006-06-26 13:29:00,2.03586,2.03595,2.03549,2.03549,7768429.0
2006-06-26 13:30:00,2.03546,2.03546,2.03511,2.03511,3997594.0
2006-06-26 13:31:00,2.03498,2.0355,2.03498,2.0355,4070836.0
2006-06-26 13:32:00,2.03549,2.03554,2.03516,2.0355,22068993.0
2006-06-26 13:33:00,2.03545,2.03545,2.03495,2.03518,17654044.0
2006-06-26 13:34:00,2.03504,2.0351,2.03486,2.03486,868276.0
2006-06-26 13:35:00,2.03486,2.03536,2.03486,2.03536,594147.0
2006-06-26 13:36:00,2.03556,2.03565,2.03556,2.03565,3273361.0
2006-06-26 13:37:00,2.03574,2.0359,2.03574,2.0359,1049286.0
2006-06-26 13:38:00,2.03599,2.03599,2.03545,2.03545,18259920.0
2006-06-26 13:39:00,2.03549,2.03572,2.03511,2.03572,4785147.0
2006-06-26 13:40:00,2.03584,2.03612,2.03584,2.03612,8815279.0
2006-06-26 13:41:00,2.03626,2.0369,2.03613,2.0369,11083943.0
2006-06-26 13:42:00,2.03697,2.03706,2.03694,2.03697,5662529.0
2006-06-26 13:43:00,2.037,2.03713,2.03693,2.03713,2607947.0
2006-06-26 13:44:00,2.03694,2.03703,2.0369,2.03701,5959358.0
2006-06-26 13:45:00,2.03717,2.03742,2.0371,2.03742,14948391.0
2006-06-26 13:46:00,2.03746,2.0376,2.03735,2.03759,6047019.0
2006-06-26 13:47:00,2.03761,2.03761,2.03736,2.03736,4143244.0
2006-06-26 13:48:00,2.03745,2.03757,2.03732,2.03732,2527993.0
2006-06-26 13:49:00,2.03765,2.03799,2.03765,2.03798,3419973.0
2006-06-26 13:50:00,2.03796,2.03799,2.03789,2.03799,783014.0
2006-06-26 13:51:00,2.03795,2.03816,2.03795,2.03816,745141.0
2006-06-26 13:52:00,2.03811,2.03811,2.03786,2.03786,1816658.0
2006-06-26 13:53:00,2.03759,2.03772,2.03753,2.03772,10254916.0
2006-06-26 13:54:00,2.03761,2.03761,2.03599,2.03726,1312956.0
2006-06-26 13:55:00,2.03731,2.03736,2.03725,2.03736,7834235.0
2006-06-26 13:56:00,2.03746,2.03746,2.03732,2.03741,5091523.0
2006-06-26 13:57:00,2.03732,2.03732,2.03705,2.03705,21011753.0
2006-06-26 13:58:00,2.03685,2.03685,2.03649,2.03649,1461564.0
2006-06-26 13:59:00,2.0365,2.03667,2.03648,2.03648,7343711.0
2006-06-26 14:00:00,2.03632,2.03632,2.03588,2.03588,8896131.0
2006-06-26 14:01:00,2.03581,2.0359,2.03572,2.0359,9211006.0
2006-06-26 14:02:00,2.03596,2.0363,2.03579,2.0363,9434735.0
2006-06-26 14:03:00,2.03621,2.03627,2.0361,2.03612,3390727.0
2006-06-26 14:04:00,2.03611,2.03627,2.03611,2.03614,5039358.0
2006-06-26 14:05:00,2.03625,2.03658,2.03616,2.03658,9790942.0
2006-06-26 14:06:00,2.03655,2.03658,2.03631,2.03651,4509950.0
2006-06-26 14:07:00,2.03652,2.03682,2.03652,2.03682,4212698.0
2006-06-26 14:08:00,2.03686,2.03693,2.03679,2.03686,7597432.0
2006-06-26 14:09:00,2.03677,2.03685,2.03662,2.03685,5455580.0
2006-06-26 14:10:00,2.03676,2.03703,2.03676,2.03703,3843039.0
2006-06-26 14:12:00,2.03704,2.03704,2.03681,2.03692,5577437.0
2006-06-26 14:13:00,2.03683,2.03683,2.03664,2.0367,5863015.0
2006-06-26 14:14:00,2.03662,2.03662,2.03636,2.03636,11651615.0
2006-06-26 14:15:00,2.03618,2.03618,2.03604,2.03604,7083371.0
2006-06-26 14:16:00,2.03594,2.03594,2.03575,2.03582,10169990.0
2006-06-26 14:17:00,2.03586,2.03617,2.03586,2.03617,7094335.0
2006-06-26 14:18:00,2.0362,2.03642,2.0362,2.03642,1186835.0
2006-06-26 14:19:00,2.03658,2.03658,2.03624,2.0364,4932678.0
2006-06-26 14:20:00,2.03649,2.03684,2.03649,2.03682,6511865.0
2006-06-26 14:21:00,2.0368,2.0371,2.03676,2.0371,6037861.0
2006-06-26 14:22:00,2.03703,2.03729,2.03703,2.03723,12806090.0
2006-06-26 14:23:00,2.03738,2.03807,2.03738,2.03807,610915.0
2006-06-26 14:24:00,2.03814,2.03832,2.03812,2.03832,9260147.0
2006-06-26 14:25:00,2.03836,2.03851,2.03836,2.03851,9660917.0
2006-06-26 14:26:00,2.03811,2.03882,2.03811,2.03882,6747360.0
2006-06-26 14:27:00,2.03882,2.03908,2.03882,2.03908,3311963.0
2006-06-26 14:28:00,2.03932,2.03932,2.03913,2.03921,2526892.0
2006-06-26 14:29:00,2.03924,2.03941,2.03919,2.03941,3147467.0
2006-06-26 14:30:00,2.03961,2.03977,2.03961,2.03973,3052498.0
2006-06-26 14:31:00,2.03991,2.04042,2.03991,2.04042,4876184.0
2006-06-26 14:32:00,2.04054,2.04109,2.04054,2.04109,6347635.0
2006-06-26 14:33:00,2.0411,2.0411,2.04097,2.04097,4188343.0
2006-06-26 14:34:00,2.04089,2.04089,2.04072,2.0408,16643695.0
2006-06-26 14:35:00,2.04076,2.04082,2.04064,2.04068,8419460.0
2006-06-26 14:36:00,2.04067,2.04067,2.04038,2.04038,7340598.0
2006-06-26 14:37:00,2.04051,2.04119,2.04051,2.04119,12799463.0
2006-06-26 14:38:00,2.04121,2.04132,2.04119,2.04132,4592042.0
2006-06-26 14:39:00,2.04123,2.04123,2.04093,2.04093,3802777.0
2006-06-26 14:40:00,2.04092,2.04101,2.04052,2.04052,5034579.0
2006-06-26 14:41:00,2.04046,2.04059,2.0403,2.04059,7202274.0
2006-06-26 14:42:00,2.04066,2.04106,2.04066,2.04097,11970266.0
2006-06-26 14:43:00,2.04107,2.04116,2.04102,2.04102,3302297.0
2006-06-26 14:44:00,2.04108,2.04137,2.04108,2.04124,2607620.0
2006-06-26 14:45:00,2.04158,2.04162,2.04145,2.04151,5957014.0
2006-06-26 14:46:00,2.0415,2.0415,2.04132,2.04142,5836146.0
2006-06-26 14:47:00,2.04138,2.04138,2.04119,2.04119,2191764.0
2006-06-26 14:48:00,2.04105,2.04105,2.04084,2.04097,3525644.0
2006-06-26 14:49:00,2.04109,2.04143,2.04109,2.04143,5172695.0
2006-06-26 14:50:00,2.04149,2.04161,2.04134,2.04161,2246877.0
2006-06-26 14:51:00,2.04143,2.04178,2.04143,2.04178,10073726.0
2006-06-26 14:52:00,2.04205,2.04218,2.04195,2.04195,4316488.0
2006-06-26 14:53:00,2.04165,2.04169,2.04116,2.04158,12576590.0
2006-06-26 14:54:00,2.04121,2.04203,2.04121,2.04203,15742355.0
2006-06-26 14:55:00,2.04185,2.04212,2.04185,2.04203,1283508.0
2006-06-26 14:56:00,2.04197,2.042,2.04189,2.04189,7545571.0
2006-06-26 14:57:00,2.04185,2.04185,2.04177,2.04177,3745116.0
2006-06-26 14:58:00,2.04174,2.04185,2.04174,2.04177,15574232.0
2006-06-26 14:59:00,2.04176,2.04219,2.0416,2.04219,6826667.0
2006-06-26 15:00:00,2.04225,2.04265,2.04225,2.04227,11336074.0
2006-06-26 15:01:00,2.04192,2.04195,2.04174,2.04195,4198863.0
2006-06-26 15:02:00,2.04195,2.04204,2.04189,2.04194,8661985.0
2006-06-26 15:03:00,2.04189,2.04191,2.04172,2.04172,6914905.0
2006-06-26 15:04:00,2.04151,2.04151,2.04114,2.04114,4463622.0
2006-06-26 15:05:00,2.0409,2.0409,2.04057,2.04057,23752663.0
2006-06-26 15:06:00,2.04071,2.04088,2.04061,2.04061,7600765.0
2006-06-26 15:07:00,2.04125,2.04143,2.04116,2.04116,2933639.0
2006-06-26 15:08:00,2.04115,2.04115,2.04079,2.04079,3298302.0
2006-06-26 15:09:00,2.0408,2.0408,2.04028,2.04028,11115466.0
2006-06-26 15:10:00,2.04056,2.04091,2.04056,2.04065,3475747.0
2006-06-26 15:11:00,2.04062,2.04062,2.04016,2.04021,15327256.0
2006-06-26 15:12:00,2.04025,2.04042,2.04025,2.04033,11457190.0
2006-06-26 15:13:00,2.04047,2.0409,2.04047,2.0409,2236490.0
2006-06-26 15:14:00,2.04095,2.04115,2.04095,2.04103,5734503.0
2006-06-26 15:15:00,2.04105,2.04105,2.04073,2.04073,6171008.0
2006-06-26 15:16:00,2.04073,2.04073,2.04047,2.04053,16886837.0
2006-06-26 15:17:00,2.04039,2.04052,2.04022,2.04022,4540198.0
2006-06-26 15:18:00,2.04015,2.04015,2.04011,2.04011,102026.0
2006-06-26 15:19:00,2.04022,2.0408,2.04022,2.04045,1464393.0
2006-06-26 15:20:00,2.04043,2.04043,2.03992,2.04009,560497.0
2006-06-26 15:21:00,2.04007,2.04007,2.03978,2.03978,256359.0
2006-06-26 15:22:00,2.03964,2.03984,2.03954,2.03984,2538534.0
2006-06-26 15:23:00,2.04004,2.04023,2.04002,2.04005,1112887.0
2006-06-26 15:24:00,2.03972,2.03989,2.03972,2.03978,3261520.0
2006-06-26 15:25:00,2.0397,2.0397,2.03946,2.03946,2265178.0
2006-06-26 15:26:00,2.03933,2.03941,2.03903,2.03903,1399008.0
2006-06-26 15:27:00,2.03911,2.03911,2.03887,2.03887,2574472.0
2006-06-26 15:28:00,2.03888,2.03888,2.03863,2.03866,5854183.0
2006-06-26 15:29:00,2.03861,2.03861,2.03845,2.03845,3366907.0
2006-06-26 15:30:00,2.03842,2.03842,2.03797,2.038,2126081.0
2006-06-26 15:31:00,2.03796,2.03796,2.03762,2.03772,11505434.0
2006-06-26 15:32:00,2.03763,2.03763,2.03726,2.03726,7860459.0
2006-06-26 15:33:00,2.03735,2.03735,2.03705,2.03731,4004550.0
2006-06-26 15:34:00,2.03739,2.03739,2.03709,2.03709,9101828.0
2006-06-26 15:35:00,2.03701,2.03701,2.03673,2.03673,7381766.0
2006-06-26 15:36:00,2.03679,2.03683,2.03674,2.03674,7873308.0
2006-06-26 15:37:00,2.03664,2.03664,2.03628,2.03628,1407440.0
2006-06-26 15:38:00,2.03628,2.0363,2.03617,2.03617,10895735.0
2006-06-26 15:39:00,2.03637,2.03637,2.03608,2.03615,7181646.0
2006-06-26 15:40:00,2.03606,2.03628,2.03606,2.03628,1199037.0
2006-06-26 15:41:00,2.03621,2.03653,2.03593,2.03653,27617439.0
2006-06-26 15:42:00,2.03663,2.03674,2.03663,2.03674,2150853.0
2006-06-26 15:43:00,2.03682,2.0372,2.03682,2.0372,11776188.0
2006-06-26 15:46:00,2.03724,2.03769,2.03724,2.0375,373560.0
2006-06-26 15:47:00,2.03745,2.03745,2.03724,2.03727,12441405.0
2006-06-26 15:48:00,2.03717,2.03717,2.03667,2.03698,3163837.0
2006-06-26 15:49:00,2.03727,2.03749,2.03717,2.03717,3428283.0
2006-06-26 15:50:00,2.03719,2.03719,2.03681,2.03681,10530707.0
2006-06-26 15:51:00,2.03683,2.03683,2.03651,2.03651,3354460.0
2006-06-26 15:52:00,2.03628,2.03648,2.03628,2.03648,7121511.0
2006-06-26 15:53:00,2.03664,2.0369,2.03664,2.03681,7149422.0
2006-06-26 15:54:00,2.03695,2.03724,2.03695,2.03724,2757211.0
2006-06-26 15:55:00,2.03718,2.03718,2.03707,2.03713,24195284.0
2006-06-26 15:56:00,2.03715,2.03715,2.03687,2.03687,1429842.0
2006-06-26 15:57:00,2.03685,2.03685,2.0367,2.03677,3063283.0
2006-06-26 15:58:00,2.03678,2.03686,2.03678,2.03683,2943425.0
2006-06-26 15:59:00,2.03675,2.03675,2.03633,2.03633,741862.0
2006-06-26 16:00:00,2.03624,2.03624,2.03548,2.03548,8704127.0
2006-06-26 16:01:00,2.03542,2.03542,2.03464,2.03475,6350497.0
2006-06-26 16:02:00,2.03484,2.03512,2.0348,2.03486,5354739.0
2006-06-26 16:03:00,2.0349,2.03493,2.03484,2.03489,4767900.0
2006-06-26 16:04:00,2.03498,2.03535,2.03498,2.03535,16344419.0
2006-06-26 16:05:00,2.03544,2.03555,2.03544,2.03551,9065388.0
2006-06-26 16:06:00,2.03552,2.03609,2.03552,2.03609,468877.0
2006-06-26 16:07:00,2.03638,2.03646,2.03613,2.03613,2922781.0
2006-06-26 16:08:00,2.03596,2.03596,2.03525,2.03525,17273250.0
2006-06-26 16:09:00,2.03474,2.03509,2.03472,2.03472,10724651.0
2006-06-26 16:10:00,2.03502,2.03528,2.03502,2.03525,4609113.0
2006-06-26 16:11:00,2.0356,2.03638,2.0356,2.03638,3631982.0
2006-06-26 16:12:00,2.0366,2.03696,2.0366,2.03696,1842936.0
2006-06-26 16:13:00,2.0369,2.0369,2.03674,2.03674,4641165.0
2006-06-26 16:14:00,2.03667,2.03667,2.03642,2.03643,3981354.0
2006-06-26 16:15:00,2.03645,2.03686,2.03642,2.03686,5305275.0
2006-06-26 16:16:00,2.0369,2.0371,2.03689,2.0371,1828769.0
2006-06-26 16:17:00,2.03716,2.03739,2.03716,2.03739,2671002.0
2006-06-26 16:18:00,2.03745,2.03771,2.03745,2.03771,1287252.0
2006-06-26 16:19:00,2.03763,2.03767,2.03736,2.03736,5005299.0
2006-06-26 16:20:00,2.03717,2.03725,2.03701,2.03701,6329026.0
2006-06-26 16:21:00,2.03668,2.03674,2.03661,2.03661,3654601.0
2006-06-26 16:22:00,2.03665,2.03678,2.03662,2.03668,10296495.0
2006-06-26 16:23:00,2.03663,2.0368,2.03657,2.03657,4633641.0
2006-06-26 16:24:00,2.03659,2.03665,2.0365,2.03665,1200039.0
2006-06-26 16:25:00,2.03662,2.03662,2.03611,2.03611,4745836.0
2006-06-26 16:26:00,2.03599,2.03617,2.03594,2.03596,24359071.0
2006-06-26 16:27:00,2.03611,2.03624,2.03602,2.03613,3619423.0
2006-06-26 16:28:00,2.03609,2.03612,2.03594,2.03594,1915763.0
2006-06-26 16:29:00,2.03606,2.03649,2.03606,2.03649,1644012.0
2006-06-26 16:30:00,2.03654,2.03672,2.03649,2.03668,2478993.0
2006-06-26 16:31:00,2.03661,2.03662,2.03654,2.03654,9577364.0
2006-06-26 16:32:00,2.03658,2.03662,2.03655,2.03656,5537377.0
2006-06-26 16:33:00,2.03667,2.03667,2.03638,2.03642,4012622.0
2006-06-26 16:34:00,2.03673,2.03712,2.03673,2.03711,3003174.0
2006-06-26 16:36:00,2.03697,2.03734,2.03697,2.03734,5877401.0
2006-06-26 16:37:00,2.03732,2.03762,2.03732,2.03762,1835495.0
2006-06-26 16:38:00,2.03763,2.03784,2.03761,2.03784,4910700.0
2006-06-26 16:39:00,2.03785,2.03785,2.03767,2.03782,1345776.0
2006-06-26 16:40:00,2.03785,2.03785,2.03769,2.03781,6704143.0
2006-06-26 16:41:00,2.03797,2.03846,2.03797,2.03846,1751423.0
2006-06-26 16:42:00,2.03857,2.03863,2.03853,2.03853,3035047.0
2006-06-26 16:43:00,2.03857,2.03857,2.03839,2.03849,5288909.0
2006-06-26 16:44:00,2.03831,2.03873,2.03814,2.03873,10694102.0
2006-06-26 16:45:00,2.03878,2.03899,2.03877,2.03899,10052569.0
2006-06-26 16:46:00,2.03907,2.0393,2.039,2.039,2985791.0
2006-06-26 16:47:00,2.03901,2.03942,2.03901,2.03942,10985269.0
2006-06-26 16:48:00,2.03945,2.03945,2.03901,2.03901,2009911.0
2006-06-26 16:49:00,2.03908,2.03908,2.03861,2.03882,12334364.0
2006-06-26 16:50:00,2.03894,2.03933,2.03867,2.03933,7186684.0
2006-06-26 16:51:00,2.03932,2.03964,2.03932,2.03945,20985006.0
2006-06-26 16:52:00,2.03943,2.03943,2.03909,2.03909,3887276.0
2006-06-26 16:53:00,2.03934,2.03981,2.03934,2.03981,17149727.0
2006-06-26 16:54:00,2.03997,2.04073,2.03997,2.04073,6209961.0
2006-06-26 16:55:00,2.04092,2.04152,2.04092,2.0413,4385662.0
2006-06-26 16:56:00,2.04145,2.04151,2.04131,2.04144,5903183.0
2006-06-26 16:57:00,2.04152,2.04164,2.04138,2.04143,4961706.0
2006-06-26 16:58:00,2.04143,2.04143,2.04106,2.04106,1951371.0
2006-06-26 16:59:00,2.04123,2.04163,2.04123,2.04156,12370805.0
2006-06-26 17:00:00,2.04164,2.04164,2.04146,2.0416,5441623.0
2006-06-26 17:01:00,2.04172,2.04188,2.04162,2.04182,7649643.0
2006-06-26 17:02:00,2.04181,2.04191,2.04172,2.04172,3384475.0
2006-06-26 17:03:00,2.04143,2.04143,2.04108,2.04108,7338859.0
2006-06-26 17:04:00,2.04095,2.04095,2.04057,2.04082,3711752.0
2006-06-26 17:05:00,2.04098,2.04113,2.04073,2.04097,5676128.0
2006-06-26 17:06:00,2.04088,2.04088,2.04064,2.04067,11494127.0
2006-06-26 17:07:00,2.04087,2.04107,2.04076,2.04076,6713522.0
2006-06-26 17:08:00,2.04074,2.0409,2.04074,2.04078,11320248.0
2006-06-26 17:09:00,2.04097,2.04127,2.04097,2.04127,3594813.0
2006-06-26 17:10:00,2.04153,2.04169,2.04153,2.04162,4719215.0
2006-06-26 17:11:00,2.04157,2.04157,2.04134,2.04155,3429370.0
2006-06-26 17:12:00,2.04146,2.04149,2.0413,2.04139,13137929.0
2006-06-26 17:13:00,2.04142,2.04158,2.04137,2.04142,2980374.0
2006-06-26 17:14:00,2.04155,2.04171,2.04149,2.04171,15445761.0
2006-06-26 17:15:00,2.04178,2.04191,2.04173,2.04188,2805261.0
2006-06-26 17:16:00,2.04198,2.04213,2.04198,2.04206,5619705.0
2006-06-26 17:17:00,2.04204,2.04233,2.0417,2.04233,13688337.0
2006-06-26 17:18:00,2.04248,2.04258,2.04242,2.04258,10946567.0
2006-06-26 17:19:00,2.04256,2.04256,2.04253,2.04253,1618652.0
2006-06-26 17:20:00,2.04226,2.04226,2.04169,2.04176,4463069.0
2006-06-26 17:21:00,2.0418,2.04188,2.04171,2.04188,20909111.0
2006-06-26 17:22:00,2.04204,2.04223,2.04204,2.0422,13300119.0
2006-06-26 17:23:00,2.04229,2.04236,2.04228,2.04236,8752039.0
2006-06-26 17:24:00,2.04221,2.04238,2.0421,2.0421,2036705.0
2006-06-26 17:25:00,2.04195,2.04211,2.04191,2.04211,17922528.0
2006-06-26 17:26:00,2.04203,2.04203,2.04184,2.04192,3374337.0
2006-06-26 17:27:00,2.04189,2.04189,2.04181,2.04181,1781288.0
2006-06-26 17:28:00,2.04173,2.0419,2.0417,2.0419,9627814.0
2006-06-26 17:29:00,2.042,2.04219,2.042,2.04209,3874966.0
2006-06-26 17:30:00,2.04202,2.04212,2.04196,2.04212,4209601.0
2006-06-26 17:31:00,2.04212,2.04215,2.0416,2.0416,4271672.0
2006-06-26 17:32:00,2.04157,2.04157,2.04131,2.04131,4860689.0
2006-06-26 17:33:00,2.04115,2.04115,2.04047,2.04047,12592435.0
2006-06-26 17:34:00,2.04083,2.04086,2.04063,2.04086,2410086.0
2006-06-26 17:35:00,2.04098,2.04116,2.04098,2.04116,4509121.0
2006-06-26 17:36:00,2.04111,2.04111,2.04095,2.04098,9154310.0
2006-06-26 17:37:00,2.04081,2.04089,2.04061,2.04061,4466954.0
2006-06-26 17:38:00,2.0404,2.0404,2.04002,2.04022,3440171.0
2006-06-26 17:39:00,2.0402,2.04037,2.04014,2.04037,2113515.0
2006-06-26 17:40:00,2.04045,2.04075,2.04045,2.04075,2848005.0
2006-06-26 17:41:00,2.04081,2.04122,2.04081,2.04122,4976376.0
2006-06-26 17:42:00,2.04128,2.04158,2.04127,2.04158,2464030.0
2006-06-26 17:43:00,2.04165,2.04198,2.04165,2.04198,1207791.0
2006-06-26 17:44:00,2.04196,2.04202,2.04181,2.04187,11785393.0
2006-06-26 17:45:00,2.04184,2.04194,2.04176,2.0419,3035189.0
2006-06-26 17:46:00,2.04192,2.04192,2.04157,2.04157,3156812.0
2006-06-26 17:47:00,2.04167,2.04216,2.04167,2.04216,5748542.0
2006-06-26 17:48:00,2.04226,2.04246,2.04226,2.04238,5927627.0
2006-06-26 17:49:00,2.04236,2.04253,2.04233,2.04253,5392476.0
2006-06-26 17:50:00,2.04269,2.04285,2.04264,2.04264,2838962.0
2006-06-26 17:51:00,2.04264,2.04264,2.04241,2.04253,17734740.0
2006-06-26 17:52:00,2.04252,2.04266,2.04247,2.0425,13979787.0
2006-06-26 17:53:00,2.04256,2.04258,2.04243,2.04258,4029618.0
2006-06-26 17:54:00,2.04269,2.0427,2.04261,2.04266,6086548.0
2006-06-26 17:55:00,2.04263,2.04286,2.04258,2.04284,6403695.0
2006-06-26 17:56:00,2.04277,2.0429,2.04271,2.04289,2778414.0
2006-06-26 17:57:00,2.04314,2.04347,2.04314,2.04339,7191395.0
2006-06-26 17:58:00,2.04329,2.04329,2.04273,2.04273,2704840.0
2006-06-26 17:59:00,2.04283,2.04393,2.04283,2.04393,10228251.0
2006-06-26 18:00:00,2.04408,2.04414,2.04391,2.04391,1492345.0
2006-06-26 18:01:00,2.04369,2.04369,2.04303,2.04306,5543296.0
2006-06-26 18:02:00,2.04296,2.04329,2.04296,2.04329,15060334.0
2006-06-26 18:03:00,2.04323,2.04353,2.04323,2.0435,5337603.0
2006-06-26 18:04:00,2.04356,2.04361,2.04335,2.04361,1669738.0
2006-06-26 18:05:00,2.04355,2.04384,2.04346,2.04346,6709045.0
2006-06-26 18:06:00,2.04341,2.0435,2.04339,2.0434,10345100.0
2006-06-26 18:07:00,2.04326,2.04343,2.04311,2.04311,16505917.0
2006-06-26 18:08:00,2.04302,2.04303,2.0429,2.0429,1906603.0
2006-06-26 18:09:00,2.0428,2.0428,2.04246,2.04273,7844021.0
2006-06-26 18:10:00,2.04285,2.04316,2.04285,2.04299,12133370.0
2006-06-26 18:11:00,2.04303,2.0431,2.04295,2.04303,4045354.0
2006-06-26 18:12:00,2.04311,2.04318,2.04302,2.0431,2380066.0
2006-06-26 18:13:00,2.0431,2.04319,2.04296,2.04319,1529180.0
2006-06-26 18:14:00,2.04313,2.04322,2.0429,2.04303,2490902.0
2006-06-26 18:15:00,2.04308,2.04309,2.04299,2.04303,5329801.0
2006-06-26 18:16:00,2.043,2.043,2.04284,2.04284,14436797.0
2006-06-26 18:17:00,2.04282,2.04292,2.04265,2.04265,1934066.0
2006-06-26 18:18:00,2.0427,2.04279,2.04252,2.04252,4189406.0
2006-06-26 18:19:00,2.04264,2.04272,2.04254,2.04272,2543248.0
2006-06-26 18:20:00,2.04279,2.04302,2.04279,2.04288,4166353.0
2006-06-26 18:21:00,2.04279,2.04303,2.04279,2.04303,8425073.0
2006-06-26 18:22:00,2.04305,2.04305,2.04285,2.04285,421902.0
2006-06-26 18:23:00,2.04285,2.04311,2.04285,2.04296,3282086.0
2006-06-26 18:24:00,2.04307,2.04317,2.04299,2.04314,10223428.0
2006-06-26 18:25:00,2.04326,2.04366,2.04326,2.04355,1524682.0
2006-06-26 18:26:00,2.04359,2.04367,2.04347,2.0436,1068873.0
2006-06-26 18:27:00,2.04365,2.04391,2.04364,2.04391,2148950.0
2006-06-26 18:28:00,2.04385,2.04462,2.04385,2.04462,9273681.0
2006-06-26 18:29:00,2.04469,2.04473,2.04458,2.04463,30651287.0
2006-06-26 18:30:00,2.04449,2.04474,2.04441,2.04474,9809143.0
2006-06-26 18:31:00,2.04486,2.04524,2.04486,2.04524,1520153.0
2006-06-26 18:32:00,2.04534,2.04555,2.04534,2.0454,2257951.0
2006-06-26 18:33:00,2.04554,2.04558,2.04521,2.04521,13516583.0
2006-06-26 18:34:00,2.04508,2.04513,2.04493,2.04504,16963755.0
2006-06-26 18:35:00,2.04508,2.04538,2.04508,2.04522,8069850.0
2006-06-26 18:36:00,2.04532,2.04532,2.04517,2.04521,308687.0
2006-06-26 18:37:00,2.04505,2.04511,2.04495,2.04495,4817978.0
2006-06-26 18:38:00,2.04486,2.04486,2.04436,2.04448,5760715.0
2006-06-26 18:39:00,2.04437,2.04449,2.04424,2.04426,11298572.0
2006-06-26 18:40:00,2.04419,2.0442,2.04408,2.04412,12628578.0
2006-06-26 18:41:00,2.0442,2.04428,2.04383,2.04383,6039270.0
2006-06-26 18:42:00,2.04386,2.04404,2.04386,2.04404,560191.0
2006-06-26 18:43:00,2.04398,2.0441,2.04396,2.04402,4880116.0
2006-06-26 18:44:00,2.04403,2.04423,2.04403,2.0441,6241933.0
2006-06-26 18:45:00,2.04424,2.04424,2.04402,2.04414,3039691.0
2006-06-26 18:46:00,2.04413,2.04441,2.04413,2.04441,16024987.0
2006-06-26 18:47:00,2.04449,2.04486,2.04449,2.04486,952573.0
2006-06-26 18:48:00,2.04494,2.04531,2.04494,2.04529,3270598.0
2006-06-26 18:49:00,2.04513,2.04519,2.04504,2.04504,5954549.0
2006-06-26 18:50:00,2.04483,2.04499,2.04463,2.04463,5471511.0
2006-06-26 18:51:00,2.04485,2.04485,2.04464,2.04469,2512865.0
2006-06-26 18:52:00,2.04471,2.04472,2.04447,2.04447,7289704.0
2006-06-26 18:53:00,2.04439,2.04439,2.04387,2.04398,2484302.0
2006-06-26 18:54:00,2.04393,2.04413,2.04376,2.04376,3040646.0
2006-06-26 18:55:00,2.04367,2.0437,2.0435,2.0435,4233263.0
2006-06-26 18:56:00,2.0434,2.04343,2.04326,2.04333,2847314.0
2006-06-26 18:57:00,2.04323,2.04323,2.04298,2.04298,846527.0
2006-06-26 18:58:00,2.04286,2.04303,2.04286,2.04287,2431481.0
2006-06-26 18:59:00,2.04279,2.04289,2.04233,2.04233,4156404.0
2006-06-26 19:00:00,2.04244,2.04276,2.04244,2.04276,3099112.0
2006-06-26 19:01:00,2.04283,2.04368,2.04283,2.04368,4802732.0
2006-06-26 19:02:00,2.04371,2.04376,2.04339,2.04339,3433819.0
2006-06-26 19:03:00,2.04328,2.04369,2.04328,2.04369,4042786.0
2006-06-26 19:04:00,2.04375,2.04397,2.04375,2.04397,7803772.0
2006-06-26 19:05:00,2.04413,2.04413,2.04396,2.04397,1081682.0
2006-06-26 19:06:00,2.04411,2.04411,2.04396,2.04403,10026746.0
2006-06-26 19:07:00,2.04406,2.04406,2.04363,2.04363,6315065.0
2006-06-26 19:08:00,2.04361,2.04361,2.04333,2.0434,19842851.0
2006-06-26 19:09:00,2.04349,2.04362,2.04323,2.0435,10118341.0
2006-06-26 19:10:00,2.04354,2.04366,2.0434,2.0436,3255758.0
2006-06-26 19:11:00,2.04374,2.04396,2.0437,2.04373,3233161.0
2006-06-26 19:12:00,2.04358,2.04358,2.04311,2.04311,4958459.0
2006-06-26 19:13:00,2.04304,2.04304,2.04299,2.04299,185919.0
2006-06-26 19:14:00,2.04294,2.04313,2.04288,2.04311,9155495.0
2006-06-26 19:15:00,2.04308,2.04308,2.04287,2.04293,14223050.0
2006-06-26 19:16:00,2.04312,2.04345,2.04312,2.04345,6300729.0
2006-06-26 19:17:00,2.04362,2.04384,2.04362,2.04379,755355.0
2006-06-26 19:18:00,2.04392,2.04392,2.04382,2.04382,6618347.0
2006-06-26 19:19:00,2.04392,2.04403,2.04368,2.04403,30950151.0
2006-06-26 19:20:00,2.04394,2.04424,2.04394,2.04424,3291456.0
2006-06-26 19:21:00,2.04423,2.04432,2.04406,2.04432,3130848.0
2006-06-26 19:22:00,2.04441,2.04459,2.04428,2.04445,4790639.0
2006-06-26 19:23:00,2.04451,2.04538,2.04451,2.04538,12344045.0
2006-06-26 19:24:00,2.04551,2.04578,2.04551,2.04578,5174377.0
2006-06-26 19:25:00,2.0457,2.0457,2.04537,2.0454,556662.0
2006-06-26 19:26:00,2.04536,2.04541,2.04526,2.04531,4041992.0
2006-06-26 19:27:00,2.04526,2.04526,2.04511,2.04518,4342661.0
2006-06-26 19:28:00,2.04522,2.04539,2.04517,2.04539,5308872.0
2006-06-26 19:29:00,2.04541,2.04541,2.04541,2.04541,3523127.0
2006-06-26 19:31:00,2.04538,2.04538,2.04527,2.04529,2141541.0
2006-06-26 19:33:00,2.04513,2.04513,2.04458,2.04489,1020105.0
2006-06-26 19:34:00,2.04488,2.04493,2.04483,2.04492,3134149.0
2006-06-26 19:35:00,2.04501,2.04537,2.04501,2.04537,6912040.0
2006-06-26 19:36:00,2.04548,2.04558,2.04548,2.04558,635237.0
2006-06-26 19:37:00,2.0457,2.04595,2.0457,2.04595,7081754.0
2006-06-26 19:38:00,2.04619,2.0464,2.04619,2.0464,4939108.0
2006-06-26 19:39:00,2.04612,2.04612,2.04604,2.04604,381361.0
2006-06-26 19:40:00,2.04579,2.04584,2.0456,2.04584,3357493.0
2006-06-26 19:41:00,2.04566,2.04566,2.04554,2.04561,2802106.0
2006-06-26 19:42:00,2.04544,2.04562,2.04537,2.04562,7095494.0
2006-06-26 19:43:00,2.04568,2.04604,2.04568,2.04604,375594.0
2006-06-26 19:44:00,2.04614,2.04637,2.04606,2.04637,5577328.0
2006-06-26 19:45:00,2.04644,2.04665,2.0464,2.04665,10857011.0
2006-06-26 19:46:00,2.04666,2.04666,2.04654,2.04663,2000469.0
2006-06-26 19:47:00,2.0466,2.0466,2.04659,2.04659,223216.0
2006-06-26 19:48:00,2.04658,2.04669,2.04658,2.04669,6276820.0
2006-06-26 19:49:00,2.04673,2.04673,2.04658,2.04672,16617632.0
2006-06-26 19:50:00,2.04654,2.04656,2.04654,2.04656,728377.0
2006-06-26 19:51:00,2.04651,2.04682,2.04644,2.04682,2772900.0
2006-06-26 19:52:00,2.047,2.0476,2.047,2.0476,1253642.0
2006-06-26 19:53:00,2.04782,2.04806,2.04782,2.04796,22842548.0
2006-06-26 19:54:00,2.04812,2.04825,2.04796,2.04796,1607666.0
2006-06-26 19:55:00,2.0482,2.04831,2.04807,2.04831,6841102.0
2006-06-26 19:56:00,2.0484,2.04853,2.0484,2.04853,4345069.0
2006-06-26 19:57:00,2.04848,2.04855,2.04819,2.04819,335229.0
2006-06-26 19:58:00,2.04834,2.04894,2.04834,2.04874,5660515.0
2006-06-26 19:59:00,2.04877,2.04915,2.04877,2.04915,6247250.0
2006-06-26 20:00:00,2.04927,2.05026,2.04927,2.05026,12737280.0
2006-06-26 20:01:00,2.05028,2.05043,2.05022,2.05022,6519338.0
2006-06-26 20:02:00,2.05011,2.05011,2.05,2.05,288009.0
2006-06-26 20:03:00,2.04988,2.04988,2.04947,2.04947,3827132.0
2006-06-26 20:04:00,2.04941,2.04941,2.04881,2.04881,1714216.0
2006-06-26 20:05:00,2.0482,2.04848,2.0482,2.04841,5065582.0
2006-06-26 20:06:00,2.04848,2.04848,2.04823,2.04823,1896138.0
2006-06-26 20:07:00,2.04817,2.04831,2.04802,2.04802,9743065.0
2006-06-26 20:08:00,2.04799,2.04799,2.04776,2.04776,6789240.0
2006-06-26 20:09:00,2.04792,2.04795,2.04785,2.04793,4129882.0
2006-06-26 20:10:00,2.04811,2.04819,2.04811,2.04817,5332495.0
2006-06-26 20:11:00,2.04824,2.04842,2.04824,2.04836,653438.0
2006-06-26 20:12:00,2.04845,2.0485,2.04831,2.04831,7086549.0
2006-06-26 20:13:00,2.0483,2.04856,2.0483,2.04851,3357401.0
2006-06-26 20:14:00,2.04843,2.04843,2.04803,2.04814,15483867.0
2006-06-26 20:15:00,2.04816,2.04844,2.04803,2.04844,13214696.0
2006-06-26 20:16:00,2.04846,2.04885,2.04839,2.04885,3005775.0
2006-06-26 20:17:00,2.04872,2.0488,2.04857,2.0487,965131.0
2006-06-26 20:18:00,2.04847,2.0486,2.04847,2.0486,2762809.0
2006-06-26 20:19:00,2.04862,2.04883,2.04862,2.04883,3398010.0
2006-06-26 20:20:00,2.04892,2.04915,2.04876,2.04876,15751535.0
2006-06-26 20:21:00,2.0488,2.04897,2.04871,2.04897,12664962.0
2006-06-26 20:22:00,2.04918,2.04941,2.04906,2.04906,3176548.0
2006-06-26 20:23:00,2.04889,2.04898,2.04888,2.04888,3251260.0
2006-06-26 20:24:00,2.04886,2.04886,2.04883,2.04883,314704.0
2006-06-26 20:25:00,2.04875,2.04898,2.04846,2.04898,10871839.0
2006-06-26 20:26:00,2.0491,2.0491,2.04904,2.04904,1543807.0
2006-06-26 20:27:00,2.04904,2.04904,2.04871,2.04892,1131490.0
2006-06-26 20:28:00,2.04898,2.04902,2.04889,2.04889,3207567.0
2006-06-26 20:29:00,2.04879,2.04879,2.0486,2.04863,15707254.0
2006-06-26 20:30:00,2.0486,2.0486,2.04836,2.04844,3242884.0
2006-06-26 20:31:00,2.04842,2.04883,2.04842,2.04883,4650977.0
2006-06-26 20:32:00,2.04904,2.04912,2.04899,2.04899,1714074.0
2006-06-26 20:33:00,2.04891,2.04895,2.04875,2.04876,1605377.0
2006-06-26 20:34:00,2.04878,2.04889,2.04865,2.04865,14472230.0
2006-06-26 20:35:00,2.04879,2.04895,2.04857,2.04895,2761004.0
2006-06-26 20:36:00,2.04895,2.04902,2.04881,2.04902,5539380.0
2006-06-26 20:37:00,2.04893,2.04893,2.04875,2.04875,1000481.0
2006-06-26 20:38:00,2.04878,2.04915,2.04878,2.04915,8160565.0
2006-06-26 20:39:00,2.04916,2.04916,2.04897,2.049,2456562.0
2006-06-26 20:40:00,2.049,2.049,2.0486,2.0488,3660402.0
2006-06-26 20:41:00,2.04878,2.04878,2.04874,2.04874,461097.0
2006-06-26 20:42:00,2.04878,2.04898,2.04862,2.04898,10213207.0
2006-06-26 20:43:00,2.04905,2.04941,2.04897,2.04911,3956801.0
2006-06-26 20:44:00,2.04911,2.04911,2.04895,2.04895,7160805.0
2006-06-26 20:45:00,2.04888,2.04888,2.04848,2.04848,969654.0
2006-06-26 20:46:00,2.04846,2.04867,2.04834,2.04867,2752267.0
2006-06-26 20:47:00,2.0484,2.04869,2.0484,2.04869,803715.0
2006-06-26 20:48:00,2.04897,2.0491,2.04897,2.0491,233362.0
2006-06-26 20:49:00,2.0492,2.04935,2.04906,2.04906,3229929.0
2006-06-26 20:50:00,2.04907,2.04907,2.0489,2.0489,8993388.0
2006-06-26 20:51:00,2.04887,2.04889,2.04886,2.04886,2420851.0
2006-06-26 20:52:00,2.04883,2.04883,2.04852,2.04853,6105283.0
2006-06-26 20:53:00,2.04848,2.04848,2.0482,2.0482,8777249.0
2006-06-26 20:54:00,2.04828,2.04828,2.04794,2.04795,11176249.0
2006-06-26 20:55:00,2.04791,2.04791,2.0476,2.04774,9082000.0
2006-06-26 20:56:00,2.04766,2.04766,2.04752,2.04753,6914655.0
2006-06-26 20:57:00,2.04762,2.0477,2.04751,2.04768,1895653.0
2006-06-26 20:58:00,2.0477,2.04788,2.04761,2.04787,8918008.0
2006-06-26 20:59:00,2.04783,2.04788,2.04783,2.04788,2875315.0
2006-06-26 21:00:00,2.04807,2.04825,2.04799,2.04799,6925417.0
2006-06-26 21:01:00,2.04772,2.04773,2.04738,2.04738,18201838.0
2006-06-26 21:02:00,2.0476,2.04768,2.0476,2.04768,11086990.0
2006-06-26 21:03:00,2.04764,2.04778,2.04764,2.04766,3784099.0
2006-06-26 21:04:00,2.04758,2.04758,2.04719,2.04719,9408966.0
2006-06-26 21:05:00,2.04712,2.04712,2.04643,2.04649,3444009.0
2006-06-26 21:06:00,2.04631,2.04631,2.04609,2.04618,6957146.0
2006-06-26 21:07:00,2.04616,2.04616,2.0461,2.0461,543684.0
2006-06-26 21:08:00,2.04601,2.04601,2.04575,2.04575,210368.0
2006-06-26 21:09:00,2.04568,2.04568,2.04537,2.04557,5433248.0
2006-06-26 21:10:00,2.04558,2.04558,2.04531,2.04531,520044.0
2006-06-26 21:11:00,2.04537,2.04563,2.04526,2.04563,3781739.0
2006-06-26 21:12:00,2.04572,2.04573,2.04555,2.04571,4155310.0
2006-06-26 21:13:00,2.04563,2.0457,2.04548,2.04567,4237676.0
2006-06-26 21:14:00,2.04565,2.04565,2.0455,2.04556,11216124.0
2006-06-26 21:15:00,2.04556,2.04571,2.04528,2.04571,11128695.0
2006-06-26 21:16:00,2.04568,2.04593,2.04568,2.04592,6411652.0
2006-06-26 21:17:00,2.04596,2.04596,2.04561,2.04575,1391843.0
2006-06-26 21:18:00,2.04582,2.04618,2.04582,2.04618,1050401.0
2006-06-26 21:19:00,2.04619,2.04619,2.04606,2.04609,1003158.0
2006-06-26 21:20:00,2.04609,2.0464,2.04603,2.0464,3789408.0
2006-06-26 21:21:00,2.04648,2.04648,2.04629,2.04629,9080389.0
2006-06-26 21:22:00,2.0462,2.0462,2.04604,2.04604,7302662.0
2006-06-26 21:23:00,2.04603,2.04603,2.04575,2.04595,1813433.0
2006-06-26 21:24:00,2.04578,2.04599,2.04578,2.04585,9838093.0
2006-06-26 21:26:00,2.04571,2.04592,2.04571,2.04592,2364994.0
2006-06-26 21:27:00,2.04604,2.04625,2.0459,2.04625,10411178.0
2006-06-26 21:28:00,2.04624,2.04671,2.04618,2.04647,3718764.0
2006-06-26 21:29:00,2.04621,2.04629,2.04572,2.04618,9183243.0
2006-06-26 21:30:00,2.04599,2.04599,2.04583,2.04583,863946.0
2006-06-26 21:31:00,2.0458,2.04592,2.04578,2.04592,4803544.0
2006-06-26 21:32:00,2.04594,2.04594,2.04564,2.04564,738733.0
2006-06-26 21:34:00,2.04583,2.04632,2.04583,2.04632,685195.0
2006-06-26 21:35:00,2.04631,2.04631,2.04603,2.04603,4232535.0
2006-06-26 21:36:00,2.04595,2.04604,2.04586,2.046,2708316.0
2006-06-26 21:37:00,2.046,2.04609,2.04462,2.04575,16625933.0
2006-06-26 21:38:00,2.04556,2.04556,2.04512,2.04512,24531851.0
2006-06-26 21:39:00,2.04555,2.04571,2.04554,2.04554,4351723.0
2006-06-26 21:41:00,2.04566,2.04566,2.04555,2.04558,17194080.0
2006-06-26 21:42:00,2.04569,2.04593,2.04569,2.04593,351194.0
2006-06-26 21:43:00,2.04602,2.04602,2.04549,2.04549,6846089.0
2006-06-26 21:44:00,2.04553,2.04561,2.04553,2.04561,7496332.0
2006-06-26 21:45:00,2.04568,2.0458,2.04561,2.04571,5638290.0
2006-06-26 21:46:00,2.04576,2.04592,2.04573,2.04592,2885141.0
2006-06-26 21:47:00,2.04598,2.04605,2.04598,2.04605,118316.0
2006-06-26 21:48:00,2.04617,2.04635,2.04617,2.04635,2355177.0
2006-06-26 21:49:00,2.04624,2.04633,2.04624,2.0463,5277690.0
2006-06-26 21:50:00,2.04621,2.04621,2.046,2.04613,8789218.0
2006-06-26 21:51:00,2.04609,2.04609,2.04576,2.04576,17553505.0
2006-06-26 21:52:00,2.04575,2.04575,2.04563,2.04567,4237956.0
2006-06-26 21:53:00,2.0456,2.04561,2.04537,2.04537,561220.0
2006-06-26 21:54:00,2.04535,2.04572,2.04535,2.04572,9235041.0
2006-06-26 21:55:00,2.04573,2.04593,2.04436,2.04593,1414602.0
2006-06-26 21:56:00,2.04583,2.04584,2.04564,2.04569,4692945.0
2006-06-26 21:57:00,2.0456,2.0456,2.04534,2.04534,3261629.0
2006-06-26 21:58:00,2.04539,2.04539,2.04513,2.04513,2989877.0
2006-06-26 21:59:00,2.04489,2.04539,2.04489,2.04533,2497886.0
2006-06-26 22:00:00,2.04553,2.04553,2.04529,2.0453,2777288.0
2006-06-26 22:01:00,2.04525,2.04528,2.04521,2.04521,2016576.0
2006-06-26 22:02:00,2.04522,2.04535,2.04517,2.04517,1769403.0
2006-06-26 22:03:00,2.04521,2.04521,2.04489,2.04498,2002023.0
2006-06-26 22:04:00,2.04488,2.04488,2.04457,2.04469,2701775.0
2006-06-26 22:05:00,2.04483,2.04497,2.04483,2.04489,2539832.0
2006-06-26 22:06:00,2.04508,2.04541,2.045,2.04533,17136480.0
2006-06-26 22:07:00,2.0453,2.0453,2.04482,2.04483,20480679.0
2006-06-26 22:08:00,2.04466,2.04466,2.04405,2.04405,8391181.0
2006-06-26 22:09:00,2.04394,2.04404,2.04371,2.04404,3000771.0
2006-06-26 22:10:00,2.04416,2.04472,2.04416,2.04472,3606533.0
2006-06-26 22:11:00,2.0447,2.04482,2.0446,2.04476,19455979.0
2006-06-26 22:12:00,2.04473,2.04487,2.04473,2.04487,1441074.0
2006-06-26 22:13:00,2.04491,2.04529,2.04491,2.04529,2460709.0
2006-06-26 22:14:00,2.04527,2.04571,2.0452,2.04571,2631028.0
2006-06-26 22:15:00,2.04533,2.04538,2.04531,2.04531,1852733.0
2006-06-26 22:16:00,2.0453,2.0453,2.04517,2.04517,8071897.0
2006-06-26 22:17:00,2.04518,2.04528,2.04518,2.04528,5202479.0
2006-06-26 22:18:00,2.04533,2.04535,2.04516,2.04535,995917.0
2006-06-26 22:19:00,2.04546,2.04546,2.04545,2.04545,1124594.0
2006-06-26 22:20:00,2.04564,2.04591,2.0442,2.04591,1812764.0
2006-06-26 22:21:00,2.04602,2.04611,2.04601,2.04606,2185793.0
2006-06-26 22:22:00,2.04613,2.04666,2.04613,2.04666,2091806.0
2006-06-26 22:23:00,2.04688,2.04732,2.04688,2.04731,815508.0
2006-06-26 22:24:00,2.04735,2.04735,2.04682,2.04682,2363293.0
2006-06-26 22:25:00,2.04711,2.04711,2.04704,2.04706,2303993.0
2006-06-26 22:26:00,2.04708,2.04731,2.04708,2.04718,4590605.0
2006-06-26 22:27:00,2.04735,2.04784,2.04728,2.04784,5313156.0
2006-06-26 22:28:00,2.04778,2.04778,2.04758,2.04758,2390239.0
2006-06-26 22:29:00,2.04759,2.04759,2.04748,2.04748,362432.0
2006-06-26 22:30:00,2.04743,2.04743,2.04719,2.0472,2604249.0
2006-06-26 22:31:00,2.04698,2.04721,2.04694,2.04721,592891.0
2006-06-26 22:32:00,2.04742,2.04754,2.04742,2.04754,1392624.0
2006-06-26 22:33:00,2.04764,2.04791,2.04757,2.04791,3165563.0
2006-06-26 22:34:00,2.04766,2.04766,2.04752,2.04752,2086083.0
2006-06-26 22:35:00,2.0478,2.04793,2.0478,2.0478,1371288.0
2006-06-26 22:36:00,2.04786,2.04796,2.04774,2.04774,1940663.0
2006-06-26 22:37:00,2.04772,2.048,2.04765,2.048,8765895.0
2006-06-26 22:38:00,2.04788,2.04788,2.04756,2.04756,2974015.0
2006-06-26 22:39:00,2.04765,2.04781,2.04765,2.04781,10860105.0
2006-06-26 22:40:00,2.04788,2.04811,2.04788,2.04802,2660518.0
2006-06-26 22:41:00,2.04799,2.04799,2.04776,2.04793,3055659.0
2006-06-26 22:42:00,2.04794,2.04809,2.04794,2.04809,1409597.0
2006-06-26 22:43:00,2.04814,2.04841,2.04807,2.04841,2689671.0
2006-06-26 22:44:00,2.04839,2.04839,2.04807,2.04827,11030660.0
2006-06-26 22:45:00,2.04826,2.04826,2.0481,2.04825,1619514.0
2006-06-26 22:46:00,2.04821,2.04821,2.0482,2.0482,205971.0
2006-06-26 22:47:00,2.04806,2.04806,2.04791,2.04791,131121.0
2006-06-26 22:48:00,2.04782,2.04784,2.04767,2.04767,534867.0
2006-06-26 22:49:00,2.04772,2.04773,2.04759,2.04759,13099517.0
2006-06-26 22:50:00,2.04764,2.04764,2.04754,2.04754,4677335.0
2006-06-26 22:51:00,2.04762,2.04774,2.0475,2.04766,5684391.0
2006-06-26 22:54:00,2.04772,2.04785,2.04772,2.04785,4606522.0
2006-06-26 22:55:00,2.04787,2.04787,2.04761,2.04768,554861.0
2006-06-26 22:57:00,2.04765,2.04774,2.04765,2.04765,2011171.0
2006-06-26 22:58:00,2.04759,2.04769,2.04759,2.04768,1932241.0
2006-06-26 23:28:00,2.04775,2.04781,2.04775,2.04781,2413514.0
2006-06-26 23:29:00,2.0479,2.04837,2.0479,2.04837,670428.0
2006-06-26 23:31:00,2.04861,2.0489,2.04861,2.04881,1989862.0
2006-06-26 23:32:00,2.04878,2.0489,2.04878,2.04881,6789145.0
2006-06-26 23:33:00,2.04879,2.04898,2.04872,2.04898,2603019.0
2006-06-26 23:34:00,2.04905,2.04915,2.04905,2.04915,6053949.0
2006-06-26 23:35:00,2.04921,2.04928,2.04921,2.04928,5795423.0
2006-06-26 23:38:00,2.0491,2.0491,2.04904,2.04904,2740798.0
2006-06-26 23:39:00,2.049,2.049,2.049,2.049,203201.0
2006-06-26 23:41:00,2.04895,2.04895,2.04862,2.04872,4605351.0
2006-06-26 23:42:00,2.04867,2.04869,2.04858,2.04858,4460339.0
2006-06-26 23:43:00,2.04856,2.04856,2.04828,2.04828,8319550.0
2006-06-26 23:44:00,2.04824,2.04824,2.04777,2.04777,22608700.0
2006-06-26 23:47:00,2.04772,2.04772,2.04719,2.04719,594973.0
2006-06-26 23:48:00,2.04709,2.04737,2.04702,2.04737,9670723.0
2006-06-26 23:49:00,2.04739,2.04749,2.04729,2.0473,1681888.0
2006-06-26 23:50:00,2.04732,2.0474,2.04729,2.0474,4056900.0
2006-06-26 23:51:00,2.04728,2.0473,2.04676,2.04676,2189471.0
2006-06-26 23:52:00,2.04676,2.04689,2.04676,2.04689,2623062.0
2006-06-26 23:53:00,2.04692,2.04703,2.04691,2.04691,908809.0
2006-06-26 23:54:00,2.04697,2.04717,2.04692,2.04717,4732788.0
2006-06-26 23:55:00,2.04723,2.04723,2.04701,2.04701,3258567.0
2006-06-26 23:56:00,2.04709,2.04709,2.0469,2.0469,4850148.0
2006-06-26 23:57:00,2.047,2.047,2.04681,2.04698,2076505.0
2006-06-26 23:58:00,2.04703,2.04776,2.04703,2.04776,933520.0
2006-06-26 23:59:00,2.04781,2.04811,2.04781,2.04811,380836.0
2006-06-27 00:00:00,2.04811,2.04851,2.04811,2.04851,10326713.0
2006-06-27 00:01:00,2.04856,2.04857,2.04848,2.04848,3551898.0
2006-06-27 00:02:00,2.04841,2.04874,2.04841,2.04874,475847.0
2006-06-27 00:03:00,2.04882,2.04899,2.04882,2.04899,12882419.0
2006-06-27 00:04:00,2.04903,2.04903,2.04882,2.04882,3429762.0
2006-06-27 00:05:00,2.04871,2.04875,2.04866,2.04866,1694267.0
2006-06-27 00:10:00,2.04881,2.04905,2.04875,2.04905,2302757.0
2006-06-27 00:12:00,2.049,2.049,2.04886,2.04886,14054785.0
2006-06-27 00:13:00,2.04887,2.04906,2.04887,2.04906,17681580.0
2006-06-27 00:14:00,2.04898,2.04898,2.04879,2.04879,4277182.0
2006-06-27 00:15:00,2.04872,2.04872,2.04831,2.04831,1045581.0
2006-06-27 00:16:00,2.04829,2.04829,2.04804,2.0481,8694017.0
2006-06-27 00:20:00,2.0482,2.04849,2.0482,2.04849,1454322.0
2006-06-27 00:30:00,2.04846,2.04846,2.0483,2.0483,5260275.0
2006-06-27 00:36:00,2.04816,2.04816,2.04816,2.04816,1429862.0
2006-06-27 00:38:00,2.04813,2.04815,2.04807,2.04807,4563708.0
2006-06-27 00:40:00,2.0481,2.0481,2.04782,2.04782,5427618.0
2006-06-27 00:41:00,2.04778,2.04778,2.04755,2.04772,857957.0
2006-06-27 00:43:00,2.04778,2.04781,2.04775,2.04775,9532986.0
2006-06-27 00:47:00,2.04789,2.04792,2.04771,2.04771,3684852.0
2006-06-27 00:48:00,2.04783,2.04787,2.04782,2.04787,8916688.0
2006-06-27 00:51:00,2.04774,2.04793,2.04774,2.04793,7241290.0
2006-06-27 00:52:00,2.04793,2.04812,2.04793,2.04812,2039713.0
2006-06-27 00:54:00,2.04807,2.04807,2.04761,2.04781,1195149.0
2006-06-27 00:57:00,2.04781,2.04798,2.04781,2.0479,889341.0
2006-06-27 00:58:00,2.04787,2.04793,2.04775,2.04781,4683695.0
2006-06-27 00:59:00,2.04785,2.04785,2.0476,2.0476,2356204.0
2006-06-27 01:01:00,2.04768,2.0478,2.04768,2.04775,1718858.0
2006-06-27 01:02:00,2.04768,2.04768,2.04738,2.04763,6237552.0
2006-06-27 01:03:00,2.04767,2.04773,2.04765,2.04767,3368200.0
2006-06-27 01:04:00,2.04771,2.04801,2.04771,2.04801,1637383.0
2006-06-27 01:05:00,2.04798,2.04798,2.04774,2.04774,2270205.0
2006-06-27 01:06:00,2.04759,2.04759,2.04737,2.04743,1970137.0
2006-06-27 01:07:00,2.04735,2.04735,2.04717,2.04717,2639413.0
2006-06-27 01:08:00,2.04708,2.04708,2.04669,2.04669,1543134.0
2006-06-27 01:09:00,2.04679,2.04693,2.04671,2.04693,772176.0
2006-06-27 01:10:00,2.04705,2.04722,2.04705,2.04705,4035778.0
2006-06-27 01:12:00,2.04712,2.04724,2.04698,2.04698,2388996.0
2006-06-27 01:13:00,2.04708,2.04708,2.04659,2.04704,8979391.0
2006-06-27 01:15:00,2.04692,2.04709,2.04689,2.04706,3640252.0
2006-06-27 01:16:00,2.04696,2.04709,2.04696,2.04705,2645987.0
2006-06-27 01:17:00,2.04711,2.04722,2.04699,2.04722,1559357.0
2006-06-27 01:18:00,2.04731,2.04734,2.04709,2.04709,2812922.0
2006-06-27 01:20:00,2.04713,2.04733,2.04698,2.04733,2419783.0
2006-06-27 01:21:00,2.04744,2.04763,2.04744,2.04763,6914646.0
2006-06-27 01:22:00,2.04762,2.04762,2.04696,2.04736,7100533.0
2006-06-27 01:23:00,2.04727,2.04729,2.04708,2.04708,1993829.0
2006-06-27 01:24:00,2.04709,2.04709,2.04686,2.04686,2388285.0
2006-06-27 01:25:00,2.04681,2.047,2.04667,2.047,3533860.0
2006-06-27 01:26:00,2.04698,2.04736,2.04698,2.04726,4423448.0
2006-06-27 01:27:00,2.04741,2.04777,2.04729,2.04738,2457187.0
2006-06-27 01:28:00,2.04737,2.04737,2.04717,2.04717,2093633.0
2006-06-27 01:29:00,2.04703,2.04714,2.04693,2.04693,2123012.0
2006-06-27 01:30:00,2.04685,2.04685,2.04671,2.04671,6928393.0
2006-06-27 01:31:00,2.04667,2.04667,2.04625,2.04639,16048216.0
2006-06-27 01:32:00,2.04641,2.04642,2.04624,2.04639,2618643.0
2006-06-27 01:33:00,2.04643,2.04648,2.04623,2.04623,8950429.0
2006-06-27 01:35:00,2.04618,2.04632,2.04615,2.04632,13741162.0
2006-06-27 01:38:00,2.0463,2.04636,2.04622,2.04636,7870650.0
2006-06-27 01:39:00,2.04618,2.04644,2.04618,2.04638,6837005.0
2006-06-27 01:40:00,2.04643,2.04649,2.04641,2.04641,2407711.0
2006-06-27 01:41:00,2.0464,2.04644,2.04629,2.04636,8577140.0
2006-06-27 01:42:00,2.0464,2.0464,2.04629,2.04629,6688885.0
2006-06-27 01:45:00,2.04646,2.04655,2.04646,2.04654,1053062.0
2006-06-27 01:46:00,2.04665,2.04677,2.04665,2.04677,609598.0
2006-06-27 01:47:00,2.04689,2.04722,2.04689,2.04696,6775538.0
2006-06-27 01:48:00,2.04712,2.04712,2.04692,2.04692,20281506.0
2006-06-27 01:49:00,2.04688,2.04691,2.04645,2.04691,5947463.0
2006-06-27 01:50:00,2.04678,2.04693,2.04678,2.04683,6107908.0
2006-06-27 01:51:00,2.04689,2.04699,2.04679,2.04699,5899231.0
2006-06-27 01:52:00,2.04695,2.04701,2.04686,2.04701,5313949.0
2006-06-27 01:53:00,2.0469,2.04723,2.04682,2.04682,14194328.0
2006-06-27 01:54:00,2.04729,2.04735,2.04729,2.04735,1060156.0
2006-06-27 01:55:00,2.04735,2.04766,2.04735,2.04756,6807633.0
2006-06-27 01:56:00,2.04758,2.0478,2.04758,2.04771,1424598.0
2006-06-27 01:57:00,2.04768,2.04773,2.0475,2.0475,9496701.0
2006-06-27 01:58:00,2.04751,2.04768,2.04751,2.04768,11147961.0
2006-06-27 01:59:00,2.04771,2.04776,2.04767,2.04767,5416282.0
2006-06-27 02:00:00,2.04762,2.04762,2.04747,2.04747,4744010.0
2006-06-27 02:01:00,2.04741,2.04748,2.04739,2.04744,11696529.0
2006-06-27 02:02:00,2.04742,2.04758,2.04741,2.04745,8827569.0
2006-06-27 02:03:00,2.04738,2.04738,2.04737,2.04737,136282.0
2006-06-27 02:04:00,2.0473,2.04737,2.04712,2.04712,6434438.0
2006-06-27 02:05:00,2.0473,2.04748,2.0473,2.04748,1060156.0
2006-06-27 02:06:00,2.04704,2.04745,2.04704,2.04738,12951031.0
2006-06-27 02:07:00,2.04746,2.04746,2.04714,2.04714,5080257.0
2006-06-27 02:08:00,2.04707,2.04707,2.04686,2.04699,6141192.0
2006-06-27 02:09:00,2.04697,2.04723,2.04697,2.04716,5958933.0
2006-06-27 02:10:00,2.0474,2.04766,2.04712,2.04766,5581328.0
2006-06-27 02:11:00,2.04768,2.04773,2.04767,2.0477,21005963.0
2006-06-27 02:12:00,2.04746,2.04769,2.04746,2.04761,6669493.0
2006-06-27 02:13:00,2.04754,2.04754,2.04737,2.04737,581455.0
2006-06-27 02:14:00,2.0473,2.04739,2.04728,2.04728,1016665.0
2006-06-27 02:15:00,2.04723,2.04747,2.04721,2.04747,2956031.0
2006-06-27 02:16:00,2.04767,2.04784,2.04767,2.04777,1679897.0
2006-06-27 02:17:00,2.04763,2.04778,2.04763,2.04769,7052810.0
2006-06-27 02:19:00,2.04749,2.04749,2.04732,2.04732,318377.0
2006-06-27 02:20:00,2.04726,2.04726,2.04716,2.04716,1052122.0
2006-06-27 02:21:00,2.04741,2.04743,2.04729,2.04732,8085730.0
2006-06-27 02:22:00,2.04732,2.04732,2.04728,2.04731,7558702.0
2006-06-27 02:23:00,2.04717,2.04761,2.04717,2.04761,1674994.0
2006-06-27 02:24:00,2.04749,2.04749,2.0471,2.0471,15195358.0
2006-06-27 02:25:00,2.04705,2.04705,2.04687,2.04693,6245837.0
2006-06-27 02:26:00,2.04706,2.04713,2.04694,2.04694,8675418.0
2006-06-27 02:27:00,2.0469,2.04706,2.0469,2.04694,2796500.0
2006-06-27 02:28:00,2.04694,2.04699,2.0469,2.04692,15204088.0
2006-06-27 02:29:00,2.04693,2.04707,2.04693,2.04707,6387381.0
2006-06-27 02:30:00,2.0472,2.04727,2.04718,2.04727,159232.0
2006-06-27 02:31:00,2.04732,2.04732,2.04713,2.04717,2176786.0
2006-06-27 02:32:00,2.04718,2.04733,2.04713,2.04733,3907122.0
2006-06-27 02:34:00,2.04734,2.04734,2.04705,2.04705,3408099.0
2006-06-27 02:35:00,2.04708,2.04716,2.04706,2.04716,2414847.0
2006-06-27 02:37:00,2.04717,2.04724,2.04717,2.04724,3487542.0
2006-06-27 02:38:00,2.04739,2.04768,2.04739,2.04768,4622264.0
2006-06-27 02:39:00,2.04764,2.04794,2.04764,2.04794,2611184.0
2006-06-27 02:40:00,2.04792,2.04804,2.04792,2.048,5882931.0
2006-06-27 02:41:00,2.04811,2.04814,2.04797,2.04802,2774906.0
2006-06-27 02:42:00,2.04798,2.04798,2.04773,2.04773,1530584.0
2006-06-27 02:43:00,2.04761,2.04765,2.0475,2.0475,2689010.0
2006-06-27 02:44:00,2.04759,2.04759,2.04718,2.04718,3871786.0
2006-06-27 02:45:00,2.04728,2.04728,2.04697,2.04697,3639363.0
2006-06-27 02:46:00,2.04705,2.04705,2.04657,2.04688,8851051.0
2006-06-27 02:47:00,2.0469,2.0469,2.0468,2.0468,1797845.0
2006-06-27 02:48:00,2.04674,2.04687,2.04674,2.0468,1031114.0
2006-06-27 02:49:00,2.04671,2.04675,2.04646,2.04651,3822482.0
2006-06-27 02:50:00,2.04649,2.04649,2.04624,2.04624,845664.0
2006-06-27 02:51:00,2.04603,2.04625,2.04603,2.04623,1706252.0
2006-06-27 02:52:00,2.04629,2.04649,2.04629,2.04649,2428387.0
2006-06-27 02:53:00,2.04651,2.04651,2.0463,2.04644,1816465.0
2006-06-27 02:54:00,2.0465,2.0466,2.0465,2.0466,15909506.0
2006-06-27 02:55:00,2.04655,2.04655,2.04616,2.04616,687385.0
2006-06-27 02:56:00,2.04607,2.04617,2.04607,2.04617,1647442.0
2006-06-27 02:57:00,2.04621,2.04625,2.04621,2.04625,3717961.0
2006-06-27 02:58:00,2.04633,2.04633,2.04584,2.04584,1889893.0
2006-06-27 02:59:00,2.04572,2.04578,2.04572,2.04578,14297811.0
2006-06-27 03:00:00,2.04578,2.04591,2.04578,2.04584,2305484.0
2006-06-27 03:01:00,2.04572,2.04579,2.04552,2.04563,4321949.0
2006-06-27 03:02:00,2.0457,2.04595,2.0457,2.04595,855714.0
2006-06-27 03:03:00,2.04606,2.04617,2.04605,2.04616,5679237.0
2006-06-27 03:04:00,2.04609,2.04619,2.04601,2.04603,9151068.0
2006-06-27 03:05:00,2.04601,2.04606,2.04578,2.04606,1200791.0
2006-06-27 03:06:00,2.04619,2.04645,2.04619,2.04633,6581886.0
2006-06-27 03:07:00,2.04644,2.04644,2.04625,2.04626,2121785.0
2006-06-27 03:08:00,2.04632,2.04632,2.04611,2.04611,6597385.0
2006-06-27 03:09:00,2.04612,2.04615,2.04596,2.04612,1084781.0
2006-06-27 03:10:00,2.04613,2.04626,2.04613,2.04623,14481051.0
2006-06-27 03:11:00,2.0463,2.04644,2.0463,2.04644,8200008.0
2006-06-27 03:12:00,2.04654,2.04657,2.04647,2.04647,2227054.0
2006-06-27 03:13:00,2.04626,2.04626,2.04618,2.04618,5338446.0
2006-06-27 03:14:00,2.04611,2.04611,2.04584,2.04606,2775593.0
2006-06-27 03:15:00,2.04599,2.04599,2.04587,2.04587,11128866.0
2006-06-27 03:16:00,2.0457,2.04572,2.0457,2.04572,431956.0
2006-06-27 03:17:00,2.04574,2.04574,2.04562,2.04564,3981020.0
2006-06-27 03:18:00,2.04567,2.04581,2.04567,2.04579,866711.0
2006-06-27 03:19:00,2.04572,2.04589,2.04566,2.04589,5095399.0
2006-06-27 03:20:00,2.04571,2.04605,2.04571,2.04604,5341022.0
2006-06-27 03:21:00,2.0461,2.0461,2.04589,2.04589,4810993.0
2006-06-27 03:22:00,2.04579,2.04579,2.04531,2.04531,8797853.0
2006-06-27 03:23:00,2.04517,2.04517,2.04506,2.04506,1550826.0
2006-06-27 03:24:00,2.04514,2.04524,2.04514,2.04524,459967.0
2006-06-27 03:25:00,2.0452,2.0452,2.04492,2.04492,6864347.0
2006-06-27 03:26:00,2.04488,2.04488,2.04474,2.04486,2891559.0
2006-06-27 03:27:00,2.04491,2.04499,2.04488,2.04499,3312116.0
2006-06-27 03:28:00,2.04492,2.04496,2.04481,2.04496,4006192.0
2006-06-27 03:29:00,2.04479,2.04479,2.04474,2.04474,286637.0
2006-06-27 03:30:00,2.04473,2.04477,2.04473,2.04477,386555.0
2006-06-27 03:31:00,2.04466,2.04495,2.04466,2.04495,1749633.0
2006-06-27 03:33:00,2.04494,2.04518,2.04494,2.04518,2298687.0
2006-06-27 03:34:00,2.0452,2.0452,2.04495,2.04507,3590704.0
2006-06-27 03:35:00,2.04505,2.04515,2.04501,2.04515,7417601.0
2006-06-27 03:36:00,2.04525,2.04542,2.04525,2.04542,2357709.0
2006-06-27 03:37:00,2.04522,2.04529,2.04517,2.04517,3899508.0
2006-06-27 03:38:00,2.04507,2.04532,2.04507,2.04532,669378.0
2006-06-27 03:39:00,2.04532,2.04542,2.04515,2.04542,2299661.0
2006-06-27 03:40:00,2.04542,2.04542,2.04514,2.04519,5691779.0
2006-06-27 03:41:00,2.04527,2.04527,2.04515,2.04515,661204.0
2006-06-27 03:42:00,2.04476,2.04522,2.04476,2.04504,11165178.0
2006-06-27 03:43:00,2.04509,2.04531,2.04509,2.04527,8362432.0
2006-06-27 03:44:00,2.04531,2.04555,2.04531,2.04555,1126826.0
2006-06-27 03:45:00,2.04556,2.04563,2.04551,2.04563,4373844.0
2006-06-27 03:46:00,2.04563,2.04563,2.04544,2.04546,16962376.0
2006-06-27 03:47:00,2.04551,2.04563,2.04551,2.04563,14303669.0
2006-06-27 03:48:00,2.04553,2.04567,2.04553,2.04553,4789342.0
2006-06-27 03:49:00,2.04545,2.04545,2.04514,2.0454,2310613.0
2006-06-27 03:50:00,2.04546,2.04561,2.04546,2.04561,1272077.0
2006-06-27 03:51:00,2.04559,2.04568,2.04557,2.04568,4955039.0
2006-06-27 03:52:00,2.04564,2.04564,2.0456,2.0456,1905917.0
2006-06-27 03:53:00,2.04553,2.04553,2.04522,2.04551,7158042.0
2006-06-27 03:55:00,2.0455,2.04553,2.04543,2.04553,3231966.0
2006-06-27 03:57:00,2.04555,2.04563,2.0455,2.0455,444718.0
2006-06-27 04:02:00,2.04551,2.04551,2.04532,2.04532,175078.0
2006-06-27 04:04:00,2.04525,2.04534,2.04525,2.04525,3356233.0
2006-06-27 04:05:00,2.04522,2.04534,2.04517,2.04528,5237122.0
2006-06-27 04:06:00,2.04528,2.04531,2.04527,2.04531,927640.0
2006-06-27 04:08:00,2.04535,2.04566,2.0453,2.04566,2361536.0
2006-06-27 04:09:00,2.04585,2.04585,2.04574,2.04574,3957179.0
2006-06-27 04:10:00,2.04571,2.04585,2.04571,2.04585,1217860.0
2006-06-27 04:11:00,2.04586,2.04597,2.04583,2.04594,9443143.0
2006-06-27 04:12:00,2.04596,2.04602,2.04596,2.04601,542216.0
2006-06-27 04:13:00,2.04584,2.04599,2.04584,2.0459,369548.0
2006-06-27 04:15:00,2.04605,2.04619,2.04605,2.04619,7416603.0
2006-06-27 04:17:00,2.04629,2.04631,2.04629,2.04631,1000361.0
2006-06-27 04:18:00,2.04626,2.04639,2.04605,2.04639,4860528.0
2006-06-27 04:19:00,2.04638,2.04644,2.04638,2.04644,65432.0
2006-06-27 04:20:00,2.04663,2.04679,2.04663,2.04679,191302.0
2006-06-27 04:21:00,2.04687,2.04692,2.04678,2.04687,4007834.0
2006-06-27 04:22:00,2.04693,2.04693,2.04691,2.04691,1991692.0
2006-06-27 04:23:00,2.04683,2.04683,2.0466,2.0466,12910161.0
2006-06-27 04:25:00,2.04666,2.04677,2.04666,2.04677,6053949.0
2006-06-27 04:26:00,2.04671,2.04671,2.0465,2.0465,2527448.0
2006-06-27 04:27:00,2.04649,2.04649,2.04617,2.04617,7210990.0
2006-06-27 04:28:00,2.04616,2.04619,2.0458,2.04592,1821382.0
2006-06-27 04:29:00,2.0459,2.04598,2.04585,2.0459,1471966.0
2006-06-27 04:30:00,2.04584,2.04584,2.0457,2.0458,630930.0
2006-06-27 04:31:00,2.04581,2.046,2.04581,2.046,2523012.0
2006-06-27 04:32:00,2.046,2.04603,2.04596,2.04599,1854254.0
2006-06-27 04:33:00,2.04591,2.04591,2.0459,2.0459,504011.0
2006-06-27 04:34:00,2.04594,2.04608,2.04594,2.04608,2215055.0
2006-06-27 04:35:00,2.04612,2.04624,2.04612,2.04624,7328215.0
2006-06-27 04:37:00,2.04621,2.04621,2.04597,2.04597,1064398.0
2006-06-27 04:42:00,2.04604,2.04612,2.04604,2.04612,1079678.0
2006-06-27 04:50:00,2.04624,2.0463,2.04624,2.0463,5111660.0
2006-06-27 04:52:00,2.04635,2.04646,2.04635,2.04646,6192039.0
2006-06-27 04:53:00,2.04654,2.04654,2.04621,2.04621,5886529.0
2006-06-27 04:55:00,2.04619,2.04623,2.04606,2.04622,1474642.0
2006-06-27 04:56:00,2.0462,2.04621,2.04615,2.04615,935866.0
2006-06-27 04:59:00,2.04608,2.04608,2.04598,2.04598,609273.0
2006-06-27 05:00:00,2.04608,2.04615,2.046,2.04609,1277401.0
2006-06-27 05:02:00,2.04615,2.04617,2.04608,2.04608,2082605.0
2006-06-27 05:05:00,2.04606,2.04616,2.04606,2.04616,4407799.0
2006-06-27 05:06:00,2.04605,2.04611,2.04596,2.04596,1268348.0
2006-06-27 05:08:00,2.04608,2.0462,2.04604,2.0462,5368206.0
2006-06-27 05:10:00,2.04631,2.04643,2.04631,2.04643,148094.0
2006-06-27 05:15:00,2.04633,2.04633,2.04597,2.04597,10602327.0
2006-06-27 05:17:00,2.04604,2.04614,2.04604,2.04614,1367877.0
2006-06-27 05:19:00,2.04612,2.04631,2.04612,2.0463,2669862.0
2006-06-27 05:22:00,2.04635,2.04635,2.04626,2.04626,3778348.0
2006-06-27 05:23:00,2.04621,2.04632,2.04621,2.04632,1882313.0
2006-06-27 05:31:00,2.04626,2.04626,2.04612,2.04612,272570.0
2006-06-27 05:37:00,2.04614,2.04614,2.04606,2.04606,2261412.0
2006-06-27 05:38:00,2.04608,2.04615,2.04606,2.04613,2214808.0
2006-06-27 05:39:00,2.0461,2.04613,2.04465,2.04605,1871336.0
2006-06-27 05:41:00,2.04603,2.04612,2.04595,2.04612,1000419.0
2006-06-27 05:43:00,2.04624,2.04648,2.04624,2.04648,8503894.0
2006-06-27 05:49:00,2.04644,2.04644,2.04637,2.04637,3977647.0
2006-06-27 05:50:00,2.04644,2.04645,2.0464,2.0464,2760157.0
2006-06-27 05:51:00,2.04636,2.04641,2.04628,2.04636,8924888.0
2006-06-27 05:52:00,2.04643,2.04643,2.04632,2.04637,32575812.0
2006-06-27 05:53:00,2.04624,2.04639,2.04624,2.04639,8811996.0
2006-06-27 05:54:00,2.04626,2.04639,2.04626,2.04628,2791943.0
2006-06-27 05:55:00,2.04622,2.04632,2.04616,2.04616,2477783.0
2006-06-27 05:56:00,2.04606,2.04606,2.04552,2.04552,1840941.0
2006-06-27 05:57:00,2.04536,2.04555,2.04533,2.04555,1610743.0
2006-06-27 05:58:00,2.04546,2.04588,2.04545,2.04588,6363034.0
2006-06-27 05:59:00,2.04576,2.04576,2.04542,2.0455,2587857.0
2006-06-27 06:00:00,2.04541,2.04543,2.04495,2.04495,2658740.0
2006-06-27 06:01:00,2.04491,2.04523,2.04491,2.04523,2814533.0
2006-06-27 06:02:00,2.04515,2.04523,2.04515,2.04523,93270.0
2006-06-27 06:03:00,2.04522,2.04522,2.04501,2.04519,5175281.0
2006-06-27 06:04:00,2.04528,2.04545,2.04393,2.04545,991080.0
2006-06-27 06:05:00,2.04527,2.04527,2.04496,2.04496,8873874.0
2006-06-27 06:06:00,2.04493,2.04493,2.04471,2.04472,574903.0
2006-06-27 06:07:00,2.04479,2.04483,2.0447,2.0447,4647902.0
2006-06-27 06:08:00,2.04459,2.04459,2.04434,2.04434,17419378.0
2006-06-27 06:09:00,2.04434,2.04458,2.04434,2.04452,9647879.0
2006-06-27 06:10:00,2.04447,2.04447,2.04364,2.04364,5080076.0
2006-06-27 06:11:00,2.04376,2.04377,2.04376,2.04377,706201.0
2006-06-27 06:12:00,2.04392,2.0442,2.04392,2.0442,111231.0
2006-06-27 06:13:00,2.04439,2.04441,2.04434,2.04435,3131937.0
2006-06-27 06:14:00,2.04427,2.04432,2.04412,2.04432,5769842.0
2006-06-27 06:15:00,2.04421,2.04421,2.044,2.044,7244933.0
2006-06-27 06:16:00,2.04385,2.04397,2.04385,2.04392,7367724.0
2006-06-27 06:17:00,2.04383,2.04383,2.04372,2.04372,363367.0
2006-06-27 06:18:00,2.04371,2.04409,2.04371,2.04409,16411263.0
2006-06-27 06:19:00,2.04412,2.04412,2.0438,2.0438,1658160.0
2006-06-27 06:20:00,2.04367,2.044,2.04367,2.04388,3961153.0
2006-06-27 06:21:00,2.04344,2.04381,2.04344,2.0437,23444047.0
2006-06-27 06:22:00,2.04369,2.04376,2.04226,2.04365,15398663.0
2006-06-27 06:24:00,2.04365,2.04367,2.04348,2.04348,4130511.0
2006-06-27 06:25:00,2.04349,2.04357,2.04336,2.04336,681310.0
2006-06-27 06:26:00,2.04356,2.0439,2.04355,2.0439,5249069.0
2006-06-27 06:27:00,2.04392,2.04423,2.0439,2.04423,15408796.0
2006-06-27 06:28:00,2.0442,2.0442,2.044,2.044,6697832.0
2006-06-27 06:30:00,2.04402,2.04402,2.04354,2.04362,9068974.0
2006-06-27 06:31:00,2.04354,2.04354,2.04337,2.04351,3670301.0
2006-06-27 06:32:00,2.04364,2.04374,2.04354,2.04374,9940022.0
2006-06-27 06:33:00,2.04379,2.04436,2.04379,2.04416,2437384.0
2006-06-27 06:34:00,2.0442,2.0442,2.04402,2.04416,7658849.0
2006-06-27 06:35:00,2.04432,2.04441,2.04421,2.04421,9810622.0
2006-06-27 06:39:00,2.04439,2.04456,2.04439,2.04456,2897862.0
2006-06-27 06:40:00,2.04455,2.04455,2.04438,2.04445,1104191.0
2006-06-27 06:41:00,2.04447,2.0447,2.04435,2.0447,1083916.0
2006-06-27 06:42:00,2.0447,2.04487,2.0447,2.04487,1283633.0
2006-06-27 06:43:00,2.0449,2.04505,2.04487,2.04487,3738849.0
2006-06-27 06:44:00,2.0449,2.04492,2.04453,2.04492,10875301.0
2006-06-27 06:45:00,2.04493,2.04503,2.04488,2.04503,10733132.0
2006-06-27 06:46:00,2.04502,2.04502,2.04483,2.04483,4385467.0
2006-06-27 06:47:00,2.04476,2.04476,2.04448,2.04466,4316307.0
2006-06-27 06:48:00,2.04468,2.04482,2.04464,2.04476,3856162.0
2006-06-27 06:49:00,2.0447,2.0449,2.0447,2.04488,577636.0
2006-06-27 06:52:00,2.04482,2.04482,2.04476,2.04476,598968.0
2006-06-27 06:53:00,2.04474,2.04484,2.04468,2.04477,6895773.0
2006-06-27 06:54:00,2.04485,2.04492,2.04478,2.04482,3535944.0
2006-06-27 06:57:00,2.0447,2.04476,2.04468,2.04471,10124179.0
2006-06-27 06:58:00,2.04452,2.04484,2.04452,2.04482,16862921.0
2006-06-27 06:59:00,2.04493,2.04493,2.04475,2.04484,5721975.0
2006-06-27 07:02:00,2.04488,2.04502,2.04485,2.04498,1776459.0
2006-06-27 07:05:00,2.04486,2.04502,2.04479,2.04502,12061569.0
2006-06-27 07:06:00,2.04495,2.04513,2.04495,2.04507,8652651.0
2006-06-27 07:07:00,2.04511,2.04546,2.04511,2.04546,5963937.0
2006-06-27 07:08:00,2.0455,2.0455,2.04541,2.04541,2381321.0
2006-06-27 07:09:00,2.04541,2.04558,2.04541,2.04558,8430247.0
2006-06-27 07:10:00,2.04553,2.04553,2.04546,2.04546,3382684.0
2006-06-27 07:11:00,2.04544,2.04544,2.04538,2.04538,2723999.0
2006-06-27 07:12:00,2.04535,2.04549,2.04517,2.04517,861248.0
2006-06-27 07:13:00,2.04541,2.04541,2.04521,2.04541,2874730.0
2006-06-27 07:16:00,2.04543,2.04564,2.04542,2.04558,3516307.0
2006-06-27 07:17:00,2.04554,2.04569,2.04543,2.04569,11619208.0
2006-06-27 07:19:00,2.04573,2.04583,2.0457,2.04578,3042001.0
2006-06-27 07:21:00,2.04603,2.04603,2.04543,2.04551,5371057.0
2006-06-27 07:22:00,2.04552,2.04555,2.04545,2.04546,1041951.0
2006-06-27 07:23:00,2.04553,2.04556,2.04539,2.04548,5109188.0
2006-06-27 07:24:00,2.0455,2.04553,2.0455,2.04553,163849.0
2006-06-27 07:25:00,2.0453,2.04562,2.0453,2.04562,15823561.0
2006-06-27 07:26:00,2.04567,2.04586,2.04567,2.04586,560493.0
2006-06-27 07:27:00,2.04597,2.04597,2.0456,2.04581,1740000.0
2006-06-27 07:28:00,2.04579,2.04598,2.04579,2.04584,5016154.0
2006-06-27 07:29:00,2.04597,2.04606,2.04593,2.04602,3031582.0
2006-06-27 07:30:00,2.04601,2.04601,2.04582,2.04592,15875534.0
2006-06-27 07:31:00,2.04597,2.04607,2.04592,2.046,2167150.0
2006-06-27 07:32:00,2.04597,2.04597,2.04575,2.04593,1176430.0
2006-06-27 07:33:00,2.04579,2.04579,2.04564,2.04574,1852917.0
2006-06-27 07:34:00,2.0456,2.04572,2.0456,2.0457,4000641.0
2006-06-27 07:35:00,2.04575,2.04576,2.04575,2.04576,345487.0
2006-06-27 07:36:00,2.04576,2.04576,2.04559,2.04559,640540.0
2006-06-27 07:37:00,2.04567,2.04567,2.04554,2.04554,4901196.0
2006-06-27 07:38:00,2.04559,2.04559,2.04547,2.04548,11650227.0
2006-06-27 07:41:00,2.04546,2.04554,2.04545,2.04554,2761428.0
2006-06-27 07:42:00,2.04555,2.04557,2.04539,2.04542,942971.0
2006-06-27 07:44:00,2.04561,2.04582,2.04558,2.04582,12447138.0
2006-06-27 07:45:00,2.04583,2.04583,2.04559,2.04559,1662135.0
2006-06-27 07:46:00,2.04559,2.04559,2.04502,2.04502,3373934.0
2006-06-27 07:47:00,2.0451,2.04527,2.0451,2.04526,2418008.0
2006-06-27 07:48:00,2.04512,2.04512,2.04478,2.04489,644099.0
2006-06-27 07:49:00,2.04493,2.04494,2.04477,2.04488,4887265.0
2006-06-27 07:50:00,2.04472,2.04473,2.04464,2.04472,3964181.0
2006-06-27 07:51:00,2.04464,2.04489,2.04464,2.04483,6264292.0
2006-06-27 07:52:00,2.0448,2.04493,2.04477,2.04482,9396341.0
2006-06-27 07:53:00,2.04481,2.04482,2.04455,2.04458,1762700.0
2006-06-27 07:54:00,2.04442,2.04442,2.04387,2.04387,4060085.0
2006-06-27 07:55:00,2.04435,2.04447,2.04435,2.04447,1754285.0
2006-06-27 07:56:00,2.0445,2.0445,2.04423,2.04423,3255932.0
2006-06-27 07:58:00,2.04441,2.04447,2.04441,2.04445,905947.0
2006-06-27 07:59:00,2.04446,2.04446,2.0444,2.0444,15254199.0
2006-06-27 08:00:00,2.04427,2.04427,2.04402,2.04402,6193982.0
2006-06-27 08:01:00,2.04407,2.04413,2.04363,2.04363,5895143.0
2006-06-27 08:03:00,2.04349,2.04349,2.04333,2.04333,3258670.0
2006-06-27 08:04:00,2.04323,2.04343,2.04323,2.04337,6501713.0
2006-06-27 08:05:00,2.04313,2.04361,2.04313,2.04361,1596490.0
2006-06-27 08:06:00,2.0435,2.0435,2.04344,2.0435,23678395.0
2006-06-27 08:07:00,2.04345,2.04358,2.04344,2.04358,1366673.0
2006-06-27 08:08:00,2.04365,2.04377,2.04365,2.04377,3046624.0
2006-06-27 08:09:00,2.04384,2.04384,2.04371,2.04371,768736.0
2006-06-27 08:10:00,2.04385,2.04406,2.04385,2.04406,10136579.0
2006-06-27 08:11:00,2.04398,2.04398,2.04386,2.04386,5742220.0
2006-06-27 08:12:00,2.04384,2.04384,2.04377,2.04377,233660.0
2006-06-27 08:13:00,2.04375,2.04375,2.04365,2.04365,1305592.0
2006-06-27 08:14:00,2.04347,2.04356,2.04343,2.04348,10289056.0
2006-06-27 08:15:00,2.04351,2.04353,2.04345,2.04348,5934589.0
2006-06-27 08:17:00,2.04339,2.04352,2.04333,2.04334,6488793.0
2006-06-27 08:18:00,2.04346,2.04361,2.04346,2.04361,237747.0
2006-06-27 08:20:00,2.04373,2.04387,2.04372,2.04387,8822205.0
2006-06-27 08:21:00,2.04386,2.0443,2.04384,2.04417,11644085.0
2006-06-27 08:22:00,2.04405,2.04413,2.04405,2.0441,5325570.0
2006-06-27 08:23:00,2.04405,2.04405,2.04346,2.04346,9709646.0
2006-06-27 08:24:00,2.04346,2.04348,2.04339,2.0434,6706811.0
2006-06-27 08:25:00,2.04334,2.04334,2.04329,2.04329,516766.0
2006-06-27 08:26:00,2.04302,2.04318,2.04302,2.04314,977833.0
2006-06-27 08:27:00,2.04307,2.04307,2.04288,2.04288,1938887.0
2006-06-27 08:28:00,2.04301,2.04301,2.04289,2.04291,1977232.0
2006-06-27 08:29:00,2.04287,2.04287,2.04261,2.04264,6407241.0
2006-06-27 08:30:00,2.04259,2.04259,2.04255,2.04255,3362083.0
2006-06-27 08:31:00,2.04252,2.04252,2.04226,2.04231,5673085.0
2006-06-27 08:32:00,2.04229,2.04229,2.04205,2.04214,4474665.0
2006-06-27 08:33:00,2.04207,2.04207,2.04191,2.04191,50494.0
2006-06-27 08:34:00,2.04197,2.04197,2.04184,2.04189,556383.0
2006-06-27 08:35:00,2.04189,2.04189,2.0416,2.0416,5377114.0
2006-06-27 08:36:00,2.04154,2.04176,2.04154,2.04157,13314685.0
2006-06-27 08:37:00,2.04166,2.04206,2.04166,2.04206,4777740.0
2006-06-27 08:38:00,2.04216,2.04239,2.04214,2.04239,783942.0
2006-06-27 08:39:00,2.04253,2.04264,2.04253,2.04253,3588981.0
2006-06-27 08:40:00,2.04265,2.04265,2.0424,2.0424,29668473.0
2006-06-27 08:41:00,2.04217,2.04232,2.04217,2.04228,4466845.0
2006-06-27 08:42:00,2.04208,2.04232,2.04208,2.04232,753246.0
2006-06-27 08:43:00,2.04231,2.04231,2.04216,2.04219,711046.0
2006-06-27 08:44:00,2.04197,2.04214,2.0419,2.04214,13351215.0
2006-06-27 08:46:00,2.04219,2.0423,2.04219,2.0423,188024.0
2006-06-27 08:47:00,2.04235,2.04239,2.04222,2.04222,5278886.0
2006-06-27 08:48:00,2.04213,2.04218,2.04197,2.04204,3061416.0
2006-06-27 08:49:00,2.0419,2.0419,2.04165,2.04176,3206380.0
2006-06-27 08:51:00,2.04168,2.04177,2.04155,2.04177,20742133.0
2006-06-27 08:52:00,2.04183,2.04206,2.04183,2.04197,6784947.0
2006-06-27 08:53:00,2.04187,2.04187,2.04177,2.04185,10429317.0
2006-06-27 08:54:00,2.04173,2.04195,2.04173,2.04195,1187096.0
2006-06-27 08:55:00,2.04184,2.04199,2.04172,2.04199,7582369.0
2006-06-27 08:56:00,2.042,2.04206,2.04187,2.04187,4364149.0
2006-06-27 08:57:00,2.042,2.04224,2.04189,2.04189,3683960.0
2006-06-27 08:58:00,2.04182,2.04182,2.04135,2.04135,4536444.0
2006-06-27 08:59:00,2.04134,2.04134,2.04129,2.04129,711719.0
2006-06-27 09:00:00,2.04121,2.04123,2.04099,2.04099,3810416.0
2006-06-27 09:01:00,2.04099,2.04099,2.04073,2.04073,2614776.0
2006-06-27 09:02:00,2.04076,2.04076,2.04069,2.04069,54561.0
2006-06-27 09:03:00,2.04074,2.04074,2.04034,2.04034,2646694.0
2006-06-27 09:04:00,2.04045,2.04068,2.04045,2.04046,4111960.0
2006-06-27 09:05:00,2.04039,2.0405,2.04039,2.04043,2975484.0
2006-06-27 09:06:00,2.04066,2.04076,2.0404,2.04052,2544348.0
2006-06-27 09:07:00,2.04046,2.04064,2.04031,2.04031,6864773.0
2006-06-27 09:08:00,2.04005,2.04005,2.03999,2.03999,212141.0
2006-06-27 09:09:00,2.0398,2.04008,2.0398,2.03991,5111652.0
2006-06-27 09:10:00,2.04013,2.04028,2.04009,2.04019,5686705.0
2006-06-27 09:11:00,2.04028,2.04028,2.04021,2.04021,2912226.0
2006-06-27 09:12:00,2.04011,2.04016,2.04011,2.04012,967375.0
2006-06-27 09:13:00,2.04021,2.04034,2.04021,2.04034,8813687.0
2006-06-27 09:14:00,2.04033,2.04049,2.04033,2.04047,13329573.0
2006-06-27 09:15:00,2.04018,2.04018,2.03999,2.03999,1284256.0
2006-06-27 09:16:00,2.04015,2.04023,2.04015,2.0402,569286.0
2006-06-27 09:17:00,2.04046,2.0406,2.04046,2.0406,522127.0
2006-06-27 09:18:00,2.04062,2.04063,2.04062,2.04063,2200416.0
2006-06-27 09:19:00,2.04069,2.04069,2.04066,2.04066,13411828.0
2006-06-27 09:20:00,2.04063,2.04077,2.04042,2.04077,10690293.0
2006-06-27 09:21:00,2.04094,2.04111,2.04083,2.04111,5602173.0
2006-06-27 09:22:00,2.04114,2.04114,2.04104,2.04104,4900800.0
2006-06-27 09:23:00,2.0413,2.04168,2.0413,2.04168,312467.0
2006-06-27 09:24:00,2.04143,2.04145,2.04123,2.04123,8334898.0
2006-06-27 09:25:00,2.0412,2.04129,2.04106,2.04129,15428611.0
2006-06-27 09:26:00,2.04136,2.04145,2.04129,2.04143,14778684.0
2006-06-27 09:27:00,2.04119,2.04119,2.04106,2.04111,2321563.0
2006-06-27 09:28:00,2.04119,2.04145,2.04119,2.04145,620406.0
2006-06-27 09:29:00,2.04139,2.04139,2.04104,2.04107,12494318.0
2006-06-27 09:30:00,2.04117,2.04135,2.04109,2.04135,28138519.0
2006-06-27 09:31:00,2.04145,2.04145,2.0409,2.0409,9837363.0
2006-06-27 09:32:00,2.04097,2.04097,2.04078,2.04079,17029786.0
2006-06-27 09:33:00,2.04077,2.04077,2.04057,2.04061,987686.0
2006-06-27 09:34:00,2.04054,2.04054,2.04022,2.04032,1620623.0
2006-06-27 09:35:00,2.04043,2.04094,2.04043,2.04089,9864365.0
2006-06-27 09:36:00,2.04092,2.04092,2.04077,2.04077,2999257.0
2006-06-27 09:37:00,2.04066,2.04066,2.04045,2.04062,402156.0
2006-06-27 09:38:00,2.04069,2.04084,2.04069,2.04069,9334225.0
2006-06-27 09:39:00,2.04077,2.04122,2.04077,2.04122,3967199.0
2006-06-27 09:40:00,2.04114,2.04136,2.04099,2.04136,2685016.0
2006-06-27 09:41:00,2.04127,2.04152,2.04123,2.04152,4361238.0
2006-06-27 09:42:00,2.04149,2.04175,2.04149,2.04159,1962921.0
2006-06-27 09:43:00,2.04148,2.04148,2.04125,2.04139,14296690.0
2006-06-27 09:44:00,2.04138,2.04172,2.04138,2.04172,5116936.0
2006-06-27 09:45:00,2.04184,2.04229,2.04184,2.04199,2527808.0
2006-06-27 09:46:00,2.04192,2.04192,2.04164,2.04178,1455531.0
2006-06-27 09:47:00,2.04187,2.04273,2.04187,2.04273,2323829.0
2006-06-27 09:48:00,2.0426,2.04267,2.04248,2.04262,3691353.0
2006-06-27 09:49:00,2.04257,2.04257,2.04238,2.04238,11467130.0
2006-06-27 09:50:00,2.04231,2.04233,2.04216,2.04216,7867623.0
2006-06-27 09:51:00,2.04213,2.04241,2.04213,2.04241,2020136.0
2006-06-27 09:52:00,2.04237,2.04237,2.04218,2.04218,16428702.0
2006-06-27 09:53:00,2.04222,2.04222,2.04202,2.04202,10331671.0
2006-06-27 09:54:00,2.04187,2.04187,2.04149,2.04149,7402675.0
2006-06-27 09:55:00,2.04164,2.04178,2.04164,2.04172,1818886.0
2006-06-27 09:56:00,2.04178,2.04182,2.04156,2.04156,3792533.0
2006-06-27 09:57:00,2.04163,2.04163,2.04131,2.04131,13701177.0
2006-06-27 09:58:00,2.04135,2.04142,2.04119,2.04142,5477810.0
2006-06-27 09:59:00,2.04149,2.04168,2.04149,2.04168,1181120.0
2006-06-27 10:00:00,2.04179,2.04253,2.04179,2.04253,9718977.0
2006-06-27 10:01:00,2.04264,2.04292,2.04264,2.04292,2830217.0
2006-06-27 10:02:00,2.04292,2.04292,2.04199,2.04199,7331427.0
2006-06-27 10:03:00,2.0419,2.0421,2.0419,2.04206,3737557.0
2006-06-27 10:04:00,2.04212,2.04212,2.04141,2.04141,5920029.0
2006-06-27 10:05:00,2.0412,2.0412,2.04076,2.0408,6326974.0
2006-06-27 10:06:00,2.04073,2.04074,2.04058,2.04061,3970850.0
2006-06-27 10:07:00,2.04051,2.04051,2.04023,2.0403,15263442.0
2006-06-27 10:08:00,2.04032,2.04032,2.04003,2.04006,17564366.0
2006-06-27 10:09:00,2.03997,2.04011,2.03996,2.03999,3152302.0
2006-06-27 10:10:00,2.03991,2.03991,2.03982,2.03986,4975526.0
2006-06-27 10:11:00,2.03984,2.03987,2.03962,2.03987,5410886.0
2006-06-27 10:12:00,2.03998,2.04,2.03981,2.03981,5967551.0
2006-06-27 10:13:00,2.03961,2.03964,2.03897,2.03897,3465596.0
2006-06-27 10:14:00,2.03895,2.03937,2.03895,2.03937,3145274.0
2006-06-27 10:15:00,2.03947,2.0397,2.03947,2.0397,12549667.0
2006-06-27 10:16:00,2.03974,2.03985,2.03973,2.03973,1340203.0
2006-06-27 10:17:00,2.03964,2.03979,2.03946,2.03979,2712494.0
2006-06-27 10:18:00,2.03977,2.03977,2.03924,2.03956,4574716.0
2006-06-27 10:19:00,2.03938,2.03938,2.03907,2.03919,2660196.0
2006-06-27 10:20:00,2.03921,2.03921,2.0389,2.0389,2167931.0
2006-06-27 10:21:00,2.03884,2.03884,2.03812,2.03819,3298975.0
2006-06-27 10:22:00,2.03823,2.03843,2.03823,2.03843,4164992.0
2006-06-27 10:23:00,2.03866,2.03871,2.03858,2.03871,8703470.0
2006-06-27 10:24:00,2.03875,2.039,2.03875,2.039,4616689.0
2006-06-27 10:25:00,2.03911,2.03953,2.03911,2.03953,2342847.0
2006-06-27 10:26:00,2.03922,2.03972,2.03922,2.03956,11937091.0
2006-06-27 10:27:00,2.03952,2.03952,2.03941,2.03952,4786971.0
2006-06-27 10:28:00,2.03952,2.03985,2.03952,2.03985,4283236.0
2006-06-27 10:29:00,2.04001,2.04019,2.04001,2.04006,4481161.0
2006-06-27 10:30:00,2.03998,2.03998,2.0397,2.0397,15157920.0
2006-06-27 10:31:00,2.03974,2.04003,2.03974,2.04,8853977.0
2006-06-27 10:32:00,2.0401,2.04058,2.0401,2.04058,2065148.0
2006-06-27 10:33:00,2.04063,2.04091,2.04051,2.04091,3372314.0
2006-06-27 10:34:00,2.04109,2.04133,2.04109,2.04122,16613615.0
2006-06-27 10:35:00,2.04123,2.04123,2.04015,2.04015,1870939.0
2006-06-27 10:36:00,2.04034,2.0406,2.04034,2.0406,9022720.0
2006-06-27 10:37:00,2.04065,2.04085,2.04065,2.04076,17872372.0
2006-06-27 10:38:00,2.04092,2.04092,2.04043,2.04043,17198046.0
2006-06-27 10:39:00,2.04035,2.04038,2.04014,2.04026,4939208.0
2006-06-27 10:40:00,2.04055,2.04074,2.04055,2.04074,1619300.0
2006-06-27 10:41:00,2.04094,2.04125,2.04094,2.04125,10045211.0
2006-06-27 10:42:00,2.04132,2.04148,2.04097,2.04146,13610757.0
2006-06-27 10:43:00,2.04153,2.04169,2.04153,2.04169,6209617.0
2006-06-27 10:44:00,2.04168,2.04171,2.04154,2.04162,2600356.0
2006-06-27 10:45:00,2.04167,2.04181,2.04164,2.04181,29244319.0
2006-06-27 10:46:00,2.04173,2.04189,2.0417,2.04175,2818585.0
2006-06-27 10:47:00,2.04173,2.04173,2.04145,2.0415,12801256.0
2006-06-27 10:48:00,2.04157,2.04167,2.04142,2.04166,3562243.0
2006-06-27 10:49:00,2.04172,2.04182,2.04165,2.04165,4453350.0
2006-06-27 10:50:00,2.0415,2.04156,2.04142,2.04153,3335635.0
2006-06-27 10:51:00,2.04146,2.04163,2.04144,2.04163,24193272.0
2006-06-27 10:52:00,2.04164,2.04184,2.04151,2.04184,7119323.0
2006-06-27 10:53:00,2.04183,2.0421,2.04183,2.0421,12034475.0
2006-06-27 10:54:00,2.04218,2.04225,2.04178,2.04213,6144325.0
2006-06-27 10:55:00,2.04208,2.04208,2.04195,2.042,3863190.0
2006-06-27 10:56:00,2.0419,2.0419,2.04153,2.04153,7706457.0
2006-06-27 10:57:00,2.04159,2.04165,2.04157,2.04164,5052270.0
2006-06-27 10:58:00,2.04172,2.04199,2.04172,2.04199,7554165.0
2006-06-27 10:59:00,2.04193,2.04199,2.04181,2.04195,5692670.0
2006-06-27 11:00:00,2.04182,2.0419,2.04164,2.04164,11699266.0
2006-06-27 11:01:00,2.04153,2.04159,2.04141,2.04141,2110730.0
2006-06-27 11:02:00,2.0412,2.04129,2.04111,2.04111,5287974.0
2006-06-27 11:03:00,2.0409,2.0409,2.04067,2.04086,6438901.0
2006-06-27 11:04:00,2.0407,2.04081,2.04065,2.04065,4675545.0
2006-06-27 11:05:00,2.04072,2.0408,2.0407,2.04072,6613376.0
2006-06-27 11:06:00,2.04061,2.04088,2.04049,2.04088,16593834.0
2006-06-27 11:07:00,2.04088,2.0411,2.04088,2.0411,29506364.0
2006-06-27 11:08:00,2.041,2.04108,2.04062,2.04062,21900445.0
2006-06-27 11:09:00,2.04061,2.04119,2.04036,2.04119,20863430.0
2006-06-27 11:10:00,2.0413,2.04163,2.04126,2.04163,13111902.0
2006-06-27 11:11:00,2.0414,2.04153,2.0414,2.0414,2093441.0
2006-06-27 11:12:00,2.0413,2.04142,2.04121,2.04138,11105207.0
2006-06-27 11:13:00,2.04136,2.04137,2.04119,2.04137,3017171.0
2006-06-27 11:14:00,2.04148,2.04155,2.0414,2.04144,9400970.0
2006-06-27 11:15:00,2.04141,2.04141,2.04089,2.04122,10264037.0
2006-06-27 11:16:00,2.04137,2.04138,2.04131,2.04133,5555576.0
2006-06-27 11:17:00,2.04118,2.04123,2.041,2.041,2895210.0
2006-06-27 11:18:00,2.04093,2.04105,2.0407,2.04105,1619889.0
2006-06-27 11:19:00,2.0411,2.04126,2.0411,2.04122,7237550.0
2006-06-27 11:20:00,2.04123,2.04138,2.04112,2.04138,1343627.0
2006-06-27 11:21:00,2.0415,2.04171,2.0415,2.04162,5433994.0
2006-06-27 11:22:00,2.04171,2.04171,2.04147,2.0415,1752095.0
2006-06-27 11:23:00,2.04141,2.04141,2.04113,2.04113,5587415.0
2006-06-27 11:24:00,2.04128,2.04137,2.04124,2.04137,9250658.0
2006-06-27 11:25:00,2.04148,2.04159,2.04147,2.04157,3174600.0
2006-06-27 11:26:00,2.04138,2.04151,2.04134,2.04151,2822300.0
2006-06-27 11:27:00,2.04137,2.04153,2.04137,2.04153,5068073.0
2006-06-27 11:28:00,2.04146,2.04156,2.04138,2.04138,8874503.0
2006-06-27 11:29:00,2.04132,2.04132,2.04104,2.04128,2364158.0
2006-06-27 11:30:00,2.04133,2.04183,2.04124,2.04183,2232265.0
2006-06-27 11:31:00,2.04163,2.04167,2.04137,2.04137,2036528.0
2006-06-27 11:32:00,2.04153,2.0419,2.04153,2.0419,3531489.0
2006-06-27 11:33:00,2.04183,2.04203,2.04177,2.04177,23578616.0
2006-06-27 11:34:00,2.04171,2.04171,2.0414,2.04148,4954934.0
2006-06-27 11:35:00,2.04135,2.04135,2.04104,2.04105,1222284.0
2006-06-27 11:36:00,2.04106,2.04128,2.04106,2.04128,4980803.0
2006-06-27 11:37:00,2.04136,2.04136,2.04109,2.04135,11438009.0
2006-06-27 11:38:00,2.04145,2.04162,2.04145,2.04156,5317182.0
2006-06-27 11:39:00,2.04163,2.04163,2.04123,2.04123,6761778.0
2006-06-27 11:40:00,2.0413,2.0413,2.04096,2.04111,5167028.0
2006-06-27 11:41:00,2.04118,2.0413,2.04111,2.04111,1262879.0
2006-06-27 11:42:00,2.04109,2.04142,2.04103,2.04142,2763579.0
2006-06-27 11:43:00,2.0415,2.04164,2.0415,2.0416,1792561.0
2006-06-27 11:44:00,2.04169,2.04207,2.04169,2.04205,5521729.0
2006-06-27 11:45:00,2.04206,2.04207,2.04192,2.04196,3758123.0
2006-06-27 11:46:00,2.04198,2.0428,2.04198,2.0428,4568073.0
2006-06-27 11:47:00,2.04295,2.04304,2.04268,2.04304,1910967.0
2006-06-27 11:48:00,2.04306,2.04326,2.04304,2.04326,6328714.0
2006-06-27 11:49:00,2.04315,2.04348,2.04315,2.04348,4755094.0
2006-06-27 11:50:00,2.04329,2.04359,2.0431,2.0431,10614264.0
2006-06-27 11:51:00,2.04354,2.04407,2.04354,2.04407,17620371.0
2006-06-27 11:52:00,2.04418,2.04462,2.04411,2.04461,2699531.0
2006-06-27 11:53:00,2.04461,2.04509,2.04461,2.04509,499976.0
2006-06-27 11:54:00,2.04522,2.04549,2.04522,2.04549,9239084.0
2006-06-27 11:55:00,2.04551,2.04591,2.04551,2.04591,1318486.0
2006-06-27 11:56:00,2.0458,2.0458,2.04561,2.04563,4397212.0
2006-06-27 11:57:00,2.04563,2.04563,2.04542,2.04542,4875480.0
2006-06-27 11:58:00,2.04533,2.04554,2.04526,2.04554,6016007.0
2006-06-27 11:59:00,2.04548,2.04548,2.04523,2.04538,3288454.0
2006-06-27 12:00:00,2.04545,2.04549,2.04542,2.04542,764570.0
2006-06-27 12:01:00,2.04545,2.04565,2.04545,2.04565,2924706.0
2006-06-27 12:02:00,2.04573,2.0458,2.0456,2.04566,3111196.0
2006-06-27 12:03:00,2.04554,2.04565,2.04554,2.04565,1532192.0
2006-06-27 12:04:00,2.04562,2.04565,2.04559,2.04562,20627567.0
2006-06-27 12:05:00,2.04566,2.04566,2.04556,2.04561,2607294.0
2006-06-27 12:06:00,2.04552,2.04552,2.04526,2.04551,7425653.0
2006-06-27 12:07:00,2.04546,2.04588,2.04546,2.04588,1385385.0
2006-06-27 12:08:00,2.04572,2.04573,2.04563,2.04565,3187438.0
2006-06-27 12:09:00,2.04556,2.04569,2.04556,2.04567,10161831.0
2006-06-27 12:10:00,2.0457,2.04643,2.0457,2.04643,2153570.0
2006-06-27 12:11:00,2.0465,2.04678,2.04643,2.04672,3253902.0
2006-06-27 12:12:00,2.04667,2.04667,2.04603,2.04603,12848712.0
2006-06-27 12:13:00,2.04596,2.04596,2.04558,2.0456,2539850.0
2006-06-27 12:14:00,2.04538,2.04538,2.04514,2.04516,5758456.0
2006-06-27 12:15:00,2.0454,2.0458,2.0454,2.0458,16034016.0
2006-06-27 12:16:00,2.04578,2.04592,2.04578,2.04584,10994480.0
2006-06-27 12:17:00,2.04573,2.04613,2.04573,2.04613,2340428.0
2006-06-27 12:18:00,2.04624,2.04648,2.046,2.04637,29731337.0
2006-06-27 12:19:00,2.04644,2.04644,2.04599,2.04599,1195332.0
2006-06-27 12:20:00,2.0459,2.0459,2.04533,2.04533,6890191.0
2006-06-27 12:21:00,2.04511,2.04572,2.04511,2.04572,11939223.0
2006-06-27 12:22:00,2.04584,2.04637,2.04584,2.04633,1311321.0
2006-06-27 12:23:00,2.04627,2.04627,2.04592,2.04592,8267676.0
2006-06-27 12:24:00,2.04592,2.04624,2.04592,2.04624,7384718.0
2006-06-27 12:25:00,2.04639,2.04684,2.04639,2.04684,10202265.0
2006-06-27 12:26:00,2.04686,2.0471,2.04686,2.0471,4085026.0
2006-06-27 12:27:00,2.04688,2.04697,2.04683,2.04694,7442911.0
2006-06-27 12:28:00,2.0469,2.0469,2.04629,2.04637,12390087.0
2006-06-27 12:29:00,2.04637,2.04637,2.0462,2.04627,2169027.0
2006-06-27 12:30:00,2.04611,2.04611,2.04581,2.04581,3253364.0
2006-06-27 12:31:00,2.04573,2.04573,2.04557,2.04558,5550039.0
2006-06-27 12:32:00,2.04555,2.04586,2.04555,2.04586,2564471.0
2006-06-27 12:33:00,2.04586,2.04609,2.04585,2.04585,1463092.0
2006-06-27 12:34:00,2.04595,2.04602,2.04588,2.04595,2272449.0
2006-06-27 12:35:00,2.04606,2.04622,2.04586,2.04586,3048720.0
2006-06-27 12:36:00,2.04612,2.04636,2.0459,2.04636,2092755.0
2006-06-27 12:37:00,2.04641,2.04687,2.04628,2.04677,7852386.0
2006-06-27 12:38:00,2.04678,2.04678,2.04659,2.04663,248001.0
2006-06-27 12:39:00,2.04659,2.04659,2.04621,2.04627,524958.0
2006-06-27 12:40:00,2.04614,2.04622,2.04542,2.04542,3100217.0
2006-06-27 12:42:00,2.04569,2.04577,2.04561,2.04561,4410956.0
2006-06-27 12:44:00,2.04572,2.04591,2.04572,2.04591,5744214.0
2006-06-27 12:45:00,2.04581,2.04581,2.04553,2.04553,4910539.0
2006-06-27 12:46:00,2.04553,2.04565,2.04553,2.04556,3828634.0
2006-06-27 12:47:00,2.04553,2.04575,2.04553,2.04574,11293434.0
2006-06-27 12:48:00,2.0458,2.0458,2.04559,2.04559,1313308.0
2006-06-27 12:49:00,2.04545,2.04545,2.04477,2.04538,4432324.0
2006-06-27 12:50:00,2.04547,2.04565,2.04547,2.0455,10705447.0
2006-06-27 12:51:00,2.04543,2.0456,2.04536,2.0456,3399258.0
2006-06-27 12:53:00,2.04522,2.04569,2.04522,2.04548,7690747.0
2006-06-27 12:54:00,2.04533,2.04555,2.04533,2.04552,25212466.0
2006-06-27 12:55:00,2.04562,2.04586,2.04561,2.04569,4848076.0
2006-06-27 12:56:00,2.0457,2.0457,2.04548,2.04549,5889454.0
2006-06-27 12:57:00,2.04547,2.04549,2.04532,2.04549,7328851.0
2006-06-27 12:58:00,2.04546,2.04557,2.04537,2.04537,4231869.0
2006-06-27 12:59:00,2.0454,2.0455,2.0454,2.04542,8944069.0
2006-06-27 13:00:00,2.04544,2.04551,2.04525,2.04535,6636208.0
2006-06-27 13:01:00,2.04523,2.04524,2.04498,2.04524,14645694.0
2006-06-27 13:02:00,2.04529,2.04562,2.04529,2.04562,2585891.0
2006-06-27 13:03:00,2.04555,2.04555,2.04531,2.04531,7902776.0
2006-06-27 13:04:00,2.04532,2.04532,2.0448,2.0448,1336432.0
2006-06-27 13:05:00,2.04508,2.04508,2.04461,2.04461,14509082.0
2006-06-27 13:06:00,2.04515,2.04538,2.04487,2.04536,14091071.0
2006-06-27 13:07:00,2.04552,2.04561,2.04552,2.04552,4623654.0
2006-06-27 13:08:00,2.04552,2.04564,2.04528,2.04528,10206409.0
2006-06-27 13:09:00,2.04553,2.04599,2.04551,2.04599,7150216.0
2006-06-27 13:10:00,2.04608,2.04618,2.04602,2.04618,5013274.0
2006-06-27 13:11:00,2.04619,2.04629,2.04614,2.04629,3242568.0
2006-06-27 13:12:00,2.04622,2.04639,2.04602,2.04638,2345890.0
2006-06-27 13:13:00,2.0464,2.04649,2.04639,2.04649,5461999.0
2006-06-27 13:14:00,2.04633,2.04633,2.04606,2.04622,6086660.0
2006-06-27 13:15:00,2.04594,2.04617,2.04593,2.04593,2665460.0
2006-06-27 13:16:00,2.04585,2.04585,2.04563,2.04563,3657030.0
2006-06-27 13:17:00,2.04553,2.04571,2.04552,2.04552,11909526.0
2006-06-27 13:18:00,2.04563,2.04597,2.04557,2.04597,7282380.0
2006-06-27 13:19:00,2.04607,2.04624,2.04604,2.04622,4267493.0
2006-06-27 13:20:00,2.04611,2.04611,2.04567,2.04567,4219270.0
2006-06-27 13:21:00,2.04563,2.04563,2.04546,2.04549,4808926.0
2006-06-27 13:22:00,2.04552,2.04563,2.04543,2.04543,12032359.0
2006-06-27 13:23:00,2.04542,2.04567,2.04542,2.04567,7895663.0
2006-06-27 13:24:00,2.04581,2.0462,2.04581,2.0462,7920878.0
2006-06-27 13:25:00,2.04627,2.04633,2.04617,2.04625,17082721.0
2006-06-27 13:26:00,2.04626,2.04631,2.04614,2.04614,4368318.0
2006-06-27 13:27:00,2.04602,2.04602,2.04576,2.04576,8797995.0
2006-06-27 13:28:00,2.04588,2.04591,2.04569,2.04569,4797976.0
2006-06-27 13:29:00,2.04558,2.04588,2.04557,2.04588,2950698.0
2006-06-27 13:30:00,2.04599,2.04643,2.04599,2.04643,3322918.0
2006-06-27 13:31:00,2.04651,2.04655,2.04639,2.04655,2349721.0
2006-06-27 13:32:00,2.04651,2.04653,2.04637,2.04648,3531556.0
2006-06-27 13:33:00,2.04644,2.04644,2.04586,2.04586,6830694.0
2006-06-27 13:35:00,2.04621,2.04623,2.04609,2.04617,10261687.0
2006-06-27 13:36:00,2.04609,2.04609,2.04584,2.04584,669497.0
2006-06-27 13:37:00,2.04573,2.04576,2.04548,2.04548,13020665.0
2006-06-27 13:38:00,2.04564,2.04564,2.04551,2.04558,5561261.0
2006-06-27 13:39:00,2.04558,2.04558,2.04541,2.04545,6146168.0
2006-06-27 13:40:00,2.04546,2.04546,2.04505,2.04505,4090046.0
2006-06-27 13:41:00,2.04482,2.04482,2.04442,2.04442,1045720.0
2006-06-27 13:42:00,2.04434,2.04439,2.04418,2.04439,7312992.0
2006-06-27 13:43:00,2.04438,2.04453,2.04424,2.04453,11294967.0
2006-06-27 13:44:00,2.04475,2.04508,2.04475,2.04498,7271707.0
2006-06-27 13:45:00,2.04507,2.04513,2.04498,2.04499,10929196.0
2006-06-27 13:46:00,2.04481,2.04481,2.04404,2.04404,6445707.0
2006-06-27 13:47:00,2.04404,2.04438,2.04384,2.04438,5589175.0
2006-06-27 13:48:00,2.04434,2.04434,2.04407,2.04408,1994784.0
2006-06-27 13:49:00,2.04402,2.04402,2.04357,2.04357,3807251.0
2006-06-27 13:50:00,2.04366,2.04366,2.04325,2.04325,5551056.0
2006-06-27 13:51:00,2.04346,2.04366,2.04346,2.04363,7954592.0
2006-06-27 13:52:00,2.04363,2.04366,2.04341,2.04366,4567600.0
2006-06-27 13:53:00,2.04367,2.04367,2.04336,2.04336,4919766.0
2006-06-27 13:54:00,2.04339,2.04344,2.04325,2.0434,10180870.0
2006-06-27 13:55:00,2.04337,2.0436,2.04337,2.04339,4759050.0
2006-06-27 13:56:00,2.04333,2.04349,2.04331,2.04346,3774708.0
2006-06-27 13:57:00,2.04352,2.04357,2.04335,2.04352,8726979.0
2006-06-27 13:58:00,2.04347,2.04347,2.04332,2.04345,8831261.0
2006-06-27 13:59:00,2.04333,2.04333,2.04292,2.04309,8163837.0
2006-06-27 14:00:00,2.04313,2.04323,2.04308,2.04321,7759629.0
2006-06-27 14:01:00,2.04325,2.04347,2.04325,2.04347,1413916.0
2006-06-27 14:02:00,2.04346,2.04346,2.04329,2.04331,20838791.0
2006-06-27 14:03:00,2.04332,2.04332,2.043,2.04313,5029162.0
2006-06-27 14:04:00,2.04316,2.04322,2.04309,2.04317,8668105.0
2006-06-27 14:05:00,2.0431,2.0433,2.04174,2.0433,1444078.0
2006-06-27 14:06:00,2.04326,2.04326,2.04264,2.04264,9568832.0
2006-06-27 14:07:00,2.04262,2.04262,2.04224,2.04253,1660261.0
2006-06-27 14:08:00,2.04268,2.04284,2.04268,2.04276,732903.0
2006-06-27 14:09:00,2.04283,2.04283,2.04264,2.04273,7304619.0
2006-06-27 14:10:00,2.04275,2.04279,2.04273,2.04278,3353571.0
2006-06-27 14:11:00,2.04258,2.04271,2.04258,2.04271,2695375.0
2006-06-27 14:12:00,2.04268,2.04296,2.04268,2.04289,3964828.0
2006-06-27 14:13:00,2.04275,2.04286,2.04264,2.04281,6074963.0
2006-06-27 14:14:00,2.04281,2.04281,2.04257,2.04278,14822401.0
2006-06-27 14:15:00,2.04259,2.04259,2.04196,2.04196,5653504.0
2006-06-27 14:16:00,2.04202,2.04202,2.04184,2.04196,2437562.0
2006-06-27 14:17:00,2.04203,2.04233,2.04203,2.04229,5326431.0
2006-06-27 14:18:00,2.04224,2.04224,2.04187,2.04197,11433818.0
2006-06-27 14:19:00,2.04193,2.04195,2.04176,2.04193,9093543.0
2006-06-27 14:20:00,2.04193,2.04194,2.04149,2.04182,4720012.0
2006-06-27 14:21:00,2.04165,2.0417,2.0412,2.0413,4093153.0
2006-06-27 14:22:00,2.04121,2.04173,2.04121,2.04173,1135347.0
2006-06-27 14:23:00,2.04183,2.04229,2.04183,2.04229,3233269.0
2006-06-27 14:24:00,2.0423,2.04265,2.0423,2.04261,594444.0
2006-06-27 14:25:00,2.04278,2.04334,2.04278,2.04334,849086.0
2006-06-27 14:26:00,2.04343,2.04414,2.04341,2.04414,17141513.0
2006-06-27 14:27:00,2.04422,2.04476,2.04397,2.04476,20859162.0
2006-06-27 14:28:00,2.04486,2.04551,2.04486,2.0454,4384787.0
2006-06-27 14:29:00,2.04563,2.04563,2.04508,2.04508,4199154.0
2006-06-27 14:30:00,2.04499,2.0452,2.04477,2.04477,7513714.0
2006-06-27 14:31:00,2.04483,2.0454,2.04483,2.0454,3119319.0
2006-06-27 14:32:00,2.04532,2.04549,2.04529,2.04534,8373414.0
2006-06-27 14:33:00,2.04535,2.04552,2.04535,2.04536,6354554.0
2006-06-27 14:34:00,2.04508,2.04509,2.04489,2.04489,10855582.0
2006-06-27 14:35:00,2.04494,2.04494,2.04463,2.04463,7907541.0
2006-06-27 14:36:00,2.04478,2.04487,2.04467,2.04472,896482.0
2006-06-27 14:37:00,2.0448,2.04493,2.0448,2.04491,4913869.0
2006-06-27 14:38:00,2.04471,2.04473,2.04408,2.04413,3416057.0
2006-06-27 14:39:00,2.04404,2.04404,2.0437,2.0437,2897170.0
2006-06-27 14:40:00,2.04369,2.0444,2.04369,2.0444,2345656.0
2006-06-27 14:41:00,2.04442,2.04482,2.04442,2.04482,2724905.0
2006-06-27 14:42:00,2.04472,2.04475,2.04464,2.04464,2504428.0
2006-06-27 14:43:00,2.04445,2.04446,2.04445,2.04446,6153017.0
2006-06-27 14:44:00,2.04452,2.04478,2.04452,2.04478,5408669.0
2006-06-27 14:45:00,2.04482,2.04492,2.04481,2.04481,16447178.0
2006-06-27 14:46:00,2.04464,2.04484,2.04455,2.04455,15679637.0
2006-06-27 14:47:00,2.04481,2.0449,2.04481,2.0449,7518999.0
2006-06-27 14:48:00,2.04498,2.04498,2.0448,2.04494,9716382.0
2006-06-27 14:49:00,2.0449,2.0449,2.04474,2.04487,12238799.0
2006-06-27 14:50:00,2.04482,2.04482,2.04453,2.04456,1123318.0
2006-06-27 14:51:00,2.04444,2.04447,2.04427,2.04447,2800003.0
2006-06-27 14:52:00,2.04446,2.04477,2.0441,2.04436,8623778.0
2006-06-27 14:53:00,2.04415,2.04428,2.04414,2.04414,3932124.0
2006-06-27 14:54:00,2.04403,2.04403,2.04357,2.04357,13778195.0
2006-06-27 14:55:00,2.04337,2.04352,2.04314,2.04352,5819921.0
2006-06-27 14:56:00,2.0435,2.0435,2.04346,2.04349,5883252.0
2006-06-27 14:57:00,2.04347,2.04359,2.04323,2.04353,3103925.0
2006-06-27 14:58:00,2.04356,2.04379,2.04355,2.04374,4587334.0
2006-06-27 14:59:00,2.04358,2.04358,2.04301,2.04301,5629566.0
2006-06-27 15:00:00,2.04295,2.04305,2.04246,2.04246,12974035.0
2006-06-27 15:01:00,2.04226,2.04232,2.0421,2.04232,4511734.0
2006-06-27 15:02:00,2.04244,2.04267,2.04243,2.04257,15025908.0
2006-06-27 15:03:00,2.04235,2.04242,2.04221,2.04231,8898431.0
2006-06-27 15:04:00,2.04226,2.04226,2.04198,2.04216,1500802.0
2006-06-27 15:05:00,2.04204,2.04204,2.04172,2.04177,1673044.0
2006-06-27 15:06:00,2.04173,2.04173,2.04147,2.04156,8972603.0
2006-06-27 15:07:00,2.04164,2.04173,2.04152,2.04173,9209920.0
2006-06-27 15:08:00,2.04171,2.04171,2.04143,2.04144,4972979.0
2006-06-27 15:09:00,2.04157,2.0421,2.04157,2.0421,8907629.0
2006-06-27 15:10:00,2.04196,2.04265,2.04196,2.04237,8432397.0
2006-06-27 15:11:00,2.04238,2.04238,2.04209,2.04209,2092289.0
2006-06-27 15:12:00,2.04208,2.04216,2.04174,2.04216,7012274.0
2006-06-27 15:13:00,2.04226,2.04229,2.04212,2.04222,9288232.0
2006-06-27 15:14:00,2.04218,2.04218,2.0419,2.0419,5618856.0
2006-06-27 15:15:00,2.042,2.042,2.04159,2.04159,17009124.0
2006-06-27 15:16:00,2.04173,2.04204,2.04173,2.04198,20065555.0
2006-06-27 15:17:00,2.04189,2.04196,2.04177,2.04177,8324693.0
2006-06-27 15:18:00,2.04177,2.04201,2.04167,2.04201,11299395.0
2006-06-27 15:19:00,2.04208,2.04254,2.04193,2.04254,2203725.0
2006-06-27 15:20:00,2.04263,2.04275,2.04262,2.0427,11094341.0
2006-06-27 15:21:00,2.0426,2.0426,2.04222,2.04243,16212869.0
2006-06-27 15:22:00,2.04236,2.04282,2.04236,2.04282,2357736.0
2006-06-27 15:23:00,2.04273,2.04276,2.04263,2.04263,1196127.0
2006-06-27 15:24:00,2.04256,2.04257,2.04217,2.04217,5430554.0
2006-06-27 15:25:00,2.04202,2.04213,2.0419,2.04209,3203199.0
2006-06-27 15:26:00,2.0422,2.04226,2.04195,2.04195,20746374.0
2006-06-27 15:27:00,2.04193,2.04203,2.04187,2.04199,2141345.0
2006-06-27 15:28:00,2.04202,2.04202,2.04185,2.04192,5964952.0
2006-06-27 15:29:00,2.0419,2.04208,2.04169,2.04208,464008.0
2006-06-27 15:30:00,2.04218,2.04232,2.04205,2.04231,6210175.0
2006-06-27 15:31:00,2.04241,2.04259,2.04236,2.04259,1338833.0
2006-06-27 15:32:00,2.0427,2.04304,2.0427,2.04304,3337164.0
2006-06-27 15:33:00,2.04303,2.04318,2.04297,2.04297,6268206.0
2006-06-27 15:34:00,2.04299,2.04299,2.04274,2.04274,5629548.0
2006-06-27 15:35:00,2.04297,2.04347,2.04297,2.04347,9608532.0
2006-06-27 15:36:00,2.04375,2.0439,2.04375,2.0438,11145497.0
2006-06-27 15:37:00,2.04374,2.04374,2.04313,2.04313,26079094.0
2006-06-27 15:38:00,2.04304,2.04304,2.04277,2.04277,5850305.0
2006-06-27 15:39:00,2.04277,2.0428,2.04269,2.04269,846960.0
2006-06-27 15:40:00,2.04266,2.04289,2.04266,2.04289,13707772.0
2006-06-27 15:41:00,2.04303,2.04316,2.04303,2.04316,1514714.0
2006-06-27 15:42:00,2.04321,2.04321,2.04312,2.04312,4869603.0
2006-06-27 15:43:00,2.04312,2.04321,2.04291,2.04317,3097961.0
2006-06-27 15:44:00,2.04324,2.04324,2.04315,2.04315,2833649.0
2006-06-27 15:45:00,2.04309,2.04318,2.04305,2.04305,4615102.0
2006-06-27 15:46:00,2.04311,2.04317,2.04289,2.04317,3167278.0
2006-06-27 15:47:00,2.04321,2.04321,2.04302,2.04309,6494769.0
2006-06-27 15:48:00,2.04307,2.04323,2.04305,2.04312,3457423.0
2006-06-27 15:49:00,2.04323,2.04345,2.04323,2.04345,12206255.0
2006-06-27 15:50:00,2.04359,2.0439,2.04359,2.04381,19273803.0
2006-06-27 15:51:00,2.04402,2.04413,2.04396,2.04404,3110430.0
2006-06-27 15:52:00,2.04401,2.04405,2.04388,2.04402,4606387.0
2006-06-27 15:53:00,2.04417,2.04442,2.04415,2.04442,11399222.0
2006-06-27 15:54:00,2.04431,2.04442,2.04428,2.04442,2148438.0
2006-06-27 15:55:00,2.04451,2.04451,2.04406,2.04406,9406227.0
2006-06-27 15:56:00,2.04413,2.04413,2.04384,2.04408,4094712.0
2006-06-27 15:57:00,2.04419,2.04445,2.04413,2.04413,1967452.0
2006-06-27 15:58:00,2.04396,2.04407,2.04393,2.044,6955547.0
2006-06-27 15:59:00,2.04413,2.04416,2.0438,2.04395,3212032.0
2006-06-27 16:00:00,2.04377,2.04392,2.04375,2.04381,3073571.0
2006-06-27 16:01:00,2.04401,2.04419,2.04396,2.04419,17255271.0
2006-06-27 16:02:00,2.04417,2.04427,2.0441,2.04427,5300513.0
2006-06-27 16:03:00,2.04438,2.04471,2.04438,2.04468,4198208.0
2006-06-27 16:04:00,2.04466,2.04496,2.04466,2.04496,7773745.0
2006-06-27 16:05:00,2.045,2.04502,2.04481,2.04481,17308842.0
2006-06-27 16:06:00,2.04472,2.04472,2.04456,2.04461,5561918.0
2006-06-27 16:07:00,2.04472,2.04502,2.04472,2.04502,16479611.0
2006-06-27 16:08:00,2.04502,2.04502,2.04479,2.04479,9438875.0
2006-06-27 16:09:00,2.04492,2.04536,2.04492,2.04536,8146553.0
2006-06-27 16:10:00,2.04518,2.04548,2.04514,2.04514,3960756.0
2006-06-27 16:11:00,2.04496,2.04496,2.0445,2.0445,3665643.0
2006-06-27 16:12:00,2.04455,2.04501,2.04332,2.04483,3447919.0
2006-06-27 16:13:00,2.04466,2.04474,2.04435,2.04456,4280370.0
2006-06-27 16:14:00,2.0445,2.0445,2.04425,2.04433,17624582.0
2006-06-27 16:15:00,2.04437,2.04451,2.04408,2.04408,13162326.0
2006-06-27 16:16:00,2.04394,2.0442,2.04387,2.0442,2856138.0
2006-06-27 16:17:00,2.04439,2.04476,2.04439,2.04476,4518721.0
2006-06-27 16:18:00,2.04482,2.04506,2.04477,2.04497,5996553.0
2006-06-27 16:19:00,2.04507,2.04513,2.04499,2.04513,2717931.0
2006-06-27 16:20:00,2.04509,2.04509,2.04488,2.04488,4943960.0
2006-06-27 16:21:00,2.04494,2.04534,2.04494,2.04534,2945922.0
2006-06-27 16:22:00,2.04559,2.0457,2.04552,2.0456,23077519.0
2006-06-27 16:23:00,2.04567,2.04567,2.04558,2.04562,3292716.0
2006-06-27 16:24:00,2.04555,2.04555,2.04528,2.04536,1013587.0
2006-06-27 16:25:00,2.04546,2.04556,2.04542,2.04542,11306960.0
2006-06-27 16:26:00,2.04528,2.04528,2.04503,2.04508,10378231.0
2006-06-27 16:27:00,2.04526,2.04544,2.04517,2.04529,17100733.0
2006-06-27 16:28:00,2.0451,2.04514,2.04504,2.04504,4019460.0
2006-06-27 16:29:00,2.04514,2.04528,2.04505,2.0451,16434204.0
2006-06-27 16:30:00,2.04522,2.04525,2.0449,2.04522,3709556.0
2006-06-27 16:31:00,2.04508,2.04563,2.04508,2.04557,9710384.0
2006-06-27 16:32:00,2.04542,2.04542,2.04497,2.04505,2418605.0
2006-06-27 16:33:00,2.04496,2.04499,2.04479,2.04481,12351507.0
2006-06-27 16:34:00,2.04476,2.04476,2.04453,2.04453,9237861.0
2006-06-27 16:35:00,2.04455,2.04464,2.04453,2.04464,5494891.0
2006-06-27 16:36:00,2.04466,2.04466,2.04448,2.04448,774637.0
2006-06-27 16:37:00,2.04429,2.04429,2.04384,2.04384,7746872.0
2006-06-27 16:38:00,2.04381,2.04401,2.04375,2.04401,9554554.0
2006-06-27 16:39:00,2.0441,2.04412,2.04395,2.04395,7079699.0
2006-06-27 16:40:00,2.04402,2.04449,2.04402,2.04449,17828580.0
2006-06-27 16:41:00,2.04459,2.0453,2.04459,2.0453,2337633.0
2006-06-27 16:42:00,2.0453,2.0453,2.04492,2.04504,3771794.0
2006-06-27 16:43:00,2.04509,2.0451,2.04459,2.04459,13258203.0
2006-06-27 16:44:00,2.04416,2.04465,2.04416,2.04463,16155897.0
2006-06-27 16:45:00,2.04452,2.04454,2.04452,2.04454,489997.0
2006-06-27 16:46:00,2.04447,2.04475,2.04446,2.04475,2565515.0
2006-06-27 16:47:00,2.0448,2.04488,2.0448,2.04488,1637865.0
2006-06-27 16:48:00,2.04475,2.04497,2.04473,2.04473,6837316.0
2006-06-27 16:49:00,2.04476,2.04489,2.04473,2.04489,735452.0
2006-06-27 16:50:00,2.04466,2.04466,2.04434,2.04448,15184730.0
2006-06-27 16:51:00,2.04444,2.04445,2.04433,2.04433,6855796.0
2006-06-27 16:52:00,2.04439,2.0445,2.04416,2.0445,3027503.0
2006-06-27 16:53:00,2.04468,2.04498,2.04467,2.04474,16274562.0
2006-06-27 16:54:00,2.04473,2.04473,2.04436,2.04436,6187863.0
2006-06-27 16:55:00,2.04458,2.04484,2.04458,2.04484,6606158.0
2006-06-27 16:56:00,2.04486,2.04488,2.04472,2.04485,3403586.0
2006-06-27 16:57:00,2.04468,2.04481,2.04463,2.04463,2690826.0
2006-06-27 16:58:00,2.04444,2.04457,2.04444,2.04444,4985184.0
2006-06-27 16:59:00,2.04461,2.04503,2.04461,2.04503,1019255.0
2006-06-27 17:00:00,2.04502,2.04517,2.045,2.045,4737666.0
2006-06-27 17:01:00,2.04506,2.04523,2.04503,2.04519,1820187.0
2006-06-27 17:02:00,2.04512,2.04531,2.0451,2.0451,1959991.0
2006-06-27 17:03:00,2.04507,2.04523,2.04507,2.0451,2012487.0
2006-06-27 17:04:00,2.04501,2.04501,2.04479,2.04488,18850296.0
2006-06-27 17:05:00,2.04492,2.04513,2.04489,2.04513,19663216.0
2006-06-27 17:06:00,2.045,2.04502,2.04473,2.04496,2878208.0
2006-06-27 17:07:00,2.04485,2.04485,2.0444,2.0444,1582595.0
2006-06-27 17:08:00,2.04413,2.04425,2.04384,2.04407,17301421.0
2006-06-27 17:09:00,2.04406,2.04424,2.04401,2.04424,13243100.0
2006-06-27 17:10:00,2.04421,2.04421,2.0437,2.04411,7229662.0
2006-06-27 17:11:00,2.04416,2.04431,2.04416,2.04431,1751553.0
2006-06-27 17:12:00,2.04424,2.04456,2.04424,2.04456,4481131.0
2006-06-27 17:13:00,2.04445,2.04445,2.04409,2.04409,777713.0
2006-06-27 17:14:00,2.04393,2.04416,2.04393,2.04394,9518650.0
2006-06-27 17:15:00,2.04418,2.04425,2.04402,2.04402,10891108.0
2006-06-27 17:16:00,2.04411,2.04415,2.04386,2.04402,3180916.0
2006-06-27 17:17:00,2.044,2.04409,2.04396,2.04409,13851303.0
2006-06-27 17:18:00,2.04406,2.0442,2.04406,2.04417,7032437.0
2006-06-27 17:19:00,2.04418,2.04444,2.04411,2.04444,16732996.0
2006-06-27 17:20:00,2.04446,2.04446,2.04429,2.04429,3302373.0
2006-06-27 17:21:00,2.04431,2.04434,2.04414,2.04415,3389231.0
2006-06-27 17:22:00,2.04421,2.04429,2.04407,2.04429,8996179.0
2006-06-27 17:23:00,2.04439,2.04482,2.04439,2.04482,2618024.0
2006-06-27 17:24:00,2.04483,2.04483,2.04454,2.04454,2662722.0
2006-06-27 17:25:00,2.04451,2.04451,2.04403,2.04403,6737258.0
2006-06-27 17:26:00,2.0445,2.04476,2.04441,2.04441,3715162.0
2006-06-27 17:27:00,2.0442,2.04443,2.04388,2.04407,5591603.0
2006-06-27 17:28:00,2.04405,2.04407,2.04399,2.04406,6846408.0
2006-06-27 17:29:00,2.04434,2.04488,2.04434,2.04486,1171652.0
2006-06-27 17:30:00,2.04506,2.04509,2.04491,2.04491,2336649.0
2006-06-27 17:31:00,2.04483,2.04483,2.04435,2.04435,8752327.0
2006-06-27 17:32:00,2.04475,2.04475,2.04455,2.04463,6758847.0
2006-06-27 17:33:00,2.04461,2.04469,2.04459,2.04469,6299659.0
2006-06-27 17:34:00,2.0449,2.04504,2.04483,2.04483,793024.0
2006-06-27 17:35:00,2.04485,2.04485,2.04468,2.04482,4374402.0
2006-06-27 17:36:00,2.04484,2.04529,2.04484,2.04529,12409170.0
2006-06-27 17:37:00,2.04545,2.04545,2.04511,2.04511,1355984.0
2006-06-27 17:38:00,2.0453,2.04551,2.04513,2.04513,10848645.0
2006-06-27 17:39:00,2.04501,2.04501,2.04472,2.04484,2887076.0
2006-06-27 17:40:00,2.04493,2.045,2.0436,2.04495,6070304.0
2006-06-27 17:41:00,2.04512,2.04531,2.04512,2.04531,4967490.0
2006-06-27 17:42:00,2.04542,2.04542,2.04512,2.04512,15855992.0
2006-06-27 17:43:00,2.04519,2.04526,2.04519,2.04526,361113.0
2006-06-27 17:44:00,2.04536,2.04544,2.04527,2.04542,7238281.0
2006-06-27 17:45:00,2.04534,2.04534,2.04483,2.04483,4066432.0
2006-06-27 17:46:00,2.04473,2.04473,2.04445,2.04446,6432145.0
2006-06-27 17:47:00,2.04444,2.04444,2.04426,2.04426,541448.0
2006-06-27 17:48:00,2.04417,2.04417,2.04389,2.04389,6314143.0
2006-06-27 17:49:00,2.04396,2.04419,2.04381,2.04419,1282649.0
2006-06-27 17:50:00,2.04427,2.04429,2.04422,2.04425,9055646.0
2006-06-27 17:51:00,2.04428,2.04446,2.04428,2.04446,3436729.0
2006-06-27 17:52:00,2.04444,2.04444,2.04427,2.04431,276952.0
2006-06-27 17:53:00,2.04421,2.04421,2.04399,2.04399,1101228.0
2006-06-27 17:54:00,2.0438,2.0438,2.04331,2.04338,6726332.0
2006-06-27 17:55:00,2.04345,2.04359,2.04332,2.04359,7937107.0
2006-06-27 17:57:00,2.04363,2.04363,2.04348,2.04356,5333720.0
2006-06-27 17:58:00,2.04363,2.04373,2.04356,2.04363,4799152.0
2006-06-27 17:59:00,2.04364,2.04394,2.04364,2.04394,14292712.0
2006-06-27 18:00:00,2.04411,2.04425,2.04396,2.04396,3955447.0
2006-06-27 18:01:00,2.04386,2.04386,2.04337,2.04337,2053959.0
2006-06-27 18:02:00,2.04338,2.04357,2.04338,2.04353,3246274.0
2006-06-27 18:03:00,2.04355,2.04364,2.04352,2.04364,1124915.0
2006-06-27 18:04:00,2.04371,2.04384,2.04371,2.04378,2838418.0
2006-06-27 18:05:00,2.04377,2.04377,2.04366,2.04366,2689519.0
2006-06-27 18:06:00,2.04364,2.04392,2.04362,2.04384,13369601.0
2006-06-27 18:08:00,2.04393,2.04409,2.04392,2.04392,15112054.0
2006-06-27 18:09:00,2.0439,2.04394,2.04382,2.0439,2981187.0
2006-06-27 18:10:00,2.04393,2.04393,2.04381,2.04383,4351365.0
2006-06-27 18:11:00,2.0438,2.04394,2.0438,2.04394,4532907.0
2006-06-27 18:12:00,2.04404,2.04412,2.04386,2.04386,7518311.0
2006-06-27 18:13:00,2.04377,2.04377,2.04225,2.04374,1910819.0
2006-06-27 18:14:00,2.04373,2.04415,2.04373,2.04415,1339429.0
2006-06-27 18:15:00,2.04418,2.04418,2.04409,2.04411,4156191.0
2006-06-27 18:16:00,2.04412,2.04412,2.04391,2.04391,458221.0
2006-06-27 18:17:00,2.04402,2.04422,2.04395,2.04422,4513417.0
2006-06-27 18:18:00,2.04448,2.04463,2.04438,2.04438,6720545.0
2006-06-27 18:19:00,2.04433,2.04433,2.04425,2.04425,1722511.0
2006-06-27 18:20:00,2.04419,2.04419,2.0439,2.04395,1947981.0
2006-06-27 18:21:00,2.04402,2.04413,2.04395,2.04399,2244485.0
2006-06-27 18:22:00,2.04389,2.04394,2.04371,2.04394,804853.0
2006-06-27 18:23:00,2.04393,2.04436,2.04393,2.04413,6600911.0
2006-06-27 18:24:00,2.04394,2.0442,2.04376,2.0442,4202379.0
2006-06-27 18:25:00,2.04421,2.0444,2.04419,2.0444,17639994.0
2006-06-27 18:26:00,2.04433,2.04433,2.04404,2.04404,8084332.0
2006-06-27 18:27:00,2.04405,2.04405,2.04395,2.04404,2874253.0
2006-06-27 18:28:00,2.0441,2.04429,2.04405,2.04405,12134970.0
2006-06-27 18:29:00,2.04398,2.04402,2.04382,2.04382,4833751.0
2006-06-27 18:30:00,2.04371,2.04371,2.04345,2.04345,2520694.0
2006-06-27 18:31:00,2.0434,2.04368,2.04327,2.04368,5708246.0
2006-06-27 18:32:00,2.04375,2.04422,2.04375,2.04404,9887695.0
2006-06-27 18:33:00,2.04413,2.04421,2.04402,2.04413,4597062.0
2006-06-27 18:34:00,2.04401,2.04401,2.04328,2.04328,2379944.0
2006-06-27 18:35:00,2.04335,2.0434,2.04323,2.04326,3800312.0
2006-06-27 18:36:00,2.04333,2.04349,2.04333,2.04347,3671437.0
2006-06-27 18:38:00,2.04351,2.04368,2.04351,2.04368,6910648.0
2006-06-27 18:39:00,2.04373,2.04386,2.04369,2.04369,1710902.0
2006-06-27 18:40:00,2.04365,2.04366,2.04354,2.04366,8750471.0
2006-06-27 18:41:00,2.04366,2.04378,2.04366,2.04371,1041550.0
2006-06-27 18:42:00,2.04382,2.04402,2.04382,2.04402,2786825.0
2006-06-27 18:43:00,2.04402,2.04441,2.04402,2.04441,6833963.0
2006-06-27 18:44:00,2.04444,2.04455,2.04444,2.04455,17778739.0
2006-06-27 18:45:00,2.0447,2.0447,2.04428,2.04428,11919402.0
2006-06-27 18:46:00,2.04448,2.04486,2.04436,2.04467,9882060.0
2006-06-27 18:47:00,2.0446,2.0447,2.0446,2.04465,12244562.0
2006-06-27 18:48:00,2.04469,2.0448,2.04464,2.04477,3544695.0
2006-06-27 18:49:00,2.04484,2.04495,2.0448,2.04486,7083825.0
2006-06-27 18:50:00,2.04495,2.04495,2.0448,2.04486,6226219.0
2006-06-27 18:51:00,2.04479,2.04479,2.04457,2.04457,2374534.0
2006-06-27 18:52:00,2.04467,2.0447,2.04448,2.0447,16720963.0
2006-06-27 18:53:00,2.0447,2.0447,2.04449,2.0446,3983971.0
2006-06-27 18:54:00,2.0446,2.0447,2.0446,2.0447,5715899.0
2006-06-27 18:55:00,2.04468,2.04468,2.04459,2.04462,1954270.0
2006-06-27 18:56:00,2.04464,2.04509,2.04464,2.04509,5500492.0
2006-06-27 18:57:00,2.04514,2.0456,2.04506,2.04549,7955434.0
2006-06-27 18:58:00,2.04546,2.04546,2.0452,2.0452,2576882.0
2006-06-27 18:59:00,2.04505,2.04517,2.04492,2.04492,2840304.0
2006-06-27 19:00:00,2.04494,2.04494,2.0445,2.0445,3967152.0
2006-06-27 19:01:00,2.04449,2.04453,2.04443,2.04449,6928328.0
2006-06-27 19:02:00,2.04445,2.04458,2.04432,2.04453,10911134.0
2006-06-27 19:03:00,2.04443,2.04458,2.04436,2.04453,21084414.0
2006-06-27 19:04:00,2.04454,2.04454,2.04439,2.04449,5024763.0
2006-06-27 19:05:00,2.04445,2.04448,2.0444,2.0444,6743262.0
2006-06-27 19:06:00,2.04433,2.04436,2.04432,2.04436,2448982.0
2006-06-27 19:07:00,2.04443,2.04443,2.0443,2.04435,13949489.0
2006-06-27 19:09:00,2.04432,2.04448,2.04432,2.04448,14490736.0
2006-06-27 19:10:00,2.04453,2.04461,2.04453,2.04461,1465689.0
2006-06-27 19:11:00,2.04459,2.04464,2.04446,2.04461,2588222.0
2006-06-27 19:12:00,2.0446,2.0446,2.04433,2.04447,3902369.0
2006-06-27 19:13:00,2.04445,2.04454,2.04438,2.04454,8665110.0
2006-06-27 19:14:00,2.04465,2.04468,2.04447,2.04463,2017282.0
2006-06-27 19:15:00,2.04458,2.04466,2.0444,2.0444,11618335.0
2006-06-27 19:16:00,2.0444,2.0446,2.04433,2.0446,2042780.0
2006-06-27 19:17:00,2.04468,2.045,2.04464,2.04475,3950228.0
2006-06-27 19:18:00,2.04474,2.04474,2.04463,2.04463,730098.0
2006-06-27 19:19:00,2.0446,2.0446,2.04456,2.04456,1805662.0
2006-06-27 19:20:00,2.04456,2.04456,2.04427,2.04427,14130078.0
2006-06-27 19:21:00,2.04415,2.04442,2.04399,2.04414,7078134.0
2006-06-27 19:22:00,2.04411,2.04411,2.04386,2.04389,414627.0
2006-06-27 19:23:00,2.04367,2.04374,2.04356,2.04356,1401167.0
2006-06-27 19:24:00,2.04342,2.04342,2.04319,2.0433,2392007.0
2006-06-27 19:25:00,2.04335,2.04355,2.04335,2.04351,9715893.0
2006-06-27 19:26:00,2.04356,2.04407,2.04356,2.04407,7249639.0
2006-06-27 19:27:00,2.04412,2.04417,2.04397,2.04414,21345004.0
2006-06-27 19:28:00,2.04414,2.04419,2.04411,2.04419,7095054.0
2006-06-27 19:30:00,2.04418,2.04418,2.04408,2.0441,13243724.0
2006-06-27 19:31:00,2.04391,2.04391,2.04336,2.0434,13907269.0
2006-06-27 19:32:00,2.04348,2.04348,2.04338,2.04339,4189798.0
2006-06-27 19:33:00,2.04335,2.0435,2.04335,2.04335,1305075.0
2006-06-27 19:34:00,2.04337,2.04344,2.04333,2.04333,7792420.0
2006-06-27 19:35:00,2.0435,2.04355,2.04346,2.04346,426519.0
2006-06-27 19:36:00,2.04342,2.04346,2.04329,2.04329,3786124.0
2006-06-27 19:37:00,2.04301,2.04326,2.04294,2.04326,3866486.0
2006-06-27 19:39:00,2.04342,2.04357,2.04342,2.04357,9114556.0
2006-06-27 19:40:00,2.04364,2.04372,2.04329,2.04361,13166850.0
2006-06-27 19:41:00,2.0436,2.04361,2.04352,2.04352,1493038.0
2006-06-27 19:42:00,2.04364,2.04376,2.04362,2.04376,997404.0
2006-06-27 19:43:00,2.04375,2.04392,2.04375,2.04386,6070847.0
2006-06-27 19:44:00,2.04384,2.04384,2.04371,2.04371,2091567.0
2006-06-27 19:45:00,2.04385,2.04431,2.04382,2.04431,8699586.0
2006-06-27 19:46:00,2.04426,2.04426,2.0442,2.04423,9637225.0
2006-06-27 19:47:00,2.04415,2.04415,2.0438,2.0438,11447212.0
2006-06-27 19:48:00,2.0435,2.04369,2.0435,2.04354,3310242.0
2006-06-27 19:49:00,2.04357,2.04373,2.04355,2.04373,1181504.0
2006-06-27 19:50:00,2.04379,2.04388,2.04366,2.04366,2723272.0
2006-06-27 19:51:00,2.04371,2.04371,2.04345,2.04357,2594193.0
2006-06-27 19:52:00,2.04352,2.04352,2.04327,2.04328,3941900.0
2006-06-27 19:53:00,2.0432,2.04332,2.04316,2.04329,1650713.0
2006-06-27 19:54:00,2.04329,2.04329,2.04313,2.04319,3912099.0
2006-06-27 19:55:00,2.04309,2.04333,2.04309,2.04333,3004686.0
2006-06-27 19:57:00,2.0434,2.04351,2.04334,2.04351,28247814.0
2006-06-27 19:58:00,2.04341,2.04352,2.04334,2.04352,4558217.0
2006-06-27 19:59:00,2.04342,2.04347,2.04332,2.04347,1053864.0
2006-06-27 20:00:00,2.04351,2.04375,2.04348,2.04375,13844646.0
2006-06-27 20:01:00,2.04369,2.04369,2.04354,2.04354,143522.0
2006-06-27 20:02:00,2.04351,2.04365,2.04343,2.04343,4677415.0
2006-06-27 20:03:00,2.04354,2.04357,2.04344,2.04344,3204766.0
2006-06-27 20:04:00,2.04351,2.04358,2.04342,2.04352,1877258.0
2006-06-27 20:05:00,2.04356,2.04364,2.0433,2.0433,7512620.0
2006-06-27 20:06:00,2.04353,2.04388,2.04353,2.04388,7213099.0
2006-06-27 20:07:00,2.04386,2.04406,2.04386,2.04406,4545624.0
2006-06-27 20:08:00,2.04429,2.0444,2.04413,2.04413,1849512.0
2006-06-27 20:09:00,2.044,2.044,2.04346,2.04346,10657063.0
2006-06-27 20:10:00,2.04374,2.04383,2.04366,2.04366,8411770.0
2006-06-27 20:12:00,2.04361,2.04376,2.04352,2.0436,5069102.0
2006-06-27 20:13:00,2.04353,2.04353,2.04338,2.04338,2612060.0
2006-06-27 20:14:00,2.04337,2.04341,2.04335,2.04335,2359059.0
2006-06-27 20:15:00,2.04343,2.04348,2.0433,2.04331,4482538.0
2006-06-27 20:16:00,2.04339,2.04355,2.04335,2.04338,5483692.0
2006-06-27 20:17:00,2.04332,2.04348,2.04332,2.04348,226321.0
2006-06-27 20:18:00,2.04346,2.04356,2.04337,2.04347,4142523.0
2006-06-27 20:19:00,2.04341,2.04344,2.04329,2.04337,3733811.0
2006-06-27 20:20:00,2.04341,2.04352,2.04339,2.04346,4848945.0
2006-06-27 20:21:00,2.04341,2.04352,2.04335,2.04352,7609229.0
2006-06-27 20:22:00,2.04353,2.04356,2.04338,2.04349,13471153.0
2006-06-27 20:23:00,2.04353,2.04368,2.04353,2.04368,6155508.0
2006-06-27 20:24:00,2.04368,2.04368,2.0435,2.0435,2277537.0
2006-06-27 20:27:00,2.04352,2.04362,2.04352,2.04362,1838264.0
2006-06-27 20:29:00,2.04368,2.04405,2.04368,2.04405,4264283.0
2006-06-27 20:30:00,2.04408,2.04425,2.04408,2.04425,1910448.0
2006-06-27 20:31:00,2.04393,2.04401,2.04385,2.04395,2277532.0
2006-06-27 20:32:00,2.04387,2.04412,2.04371,2.04412,3724898.0
2006-06-27 20:33:00,2.0442,2.04447,2.04417,2.04447,5930982.0
2006-06-27 20:34:00,2.04446,2.04454,2.04306,2.0443,5926587.0
2006-06-27 20:35:00,2.04424,2.04424,2.04415,2.04415,589753.0
2006-06-27 20:36:00,2.04407,2.04407,2.04391,2.04404,1654678.0
2006-06-27 20:37:00,2.04398,2.04398,2.04372,2.04385,1475753.0
2006-06-27 20:38:00,2.04382,2.04382,2.04374,2.04374,2223581.0
2006-06-27 20:39:00,2.04374,2.04374,2.04355,2.04358,3331634.0
2006-06-27 20:40:00,2.04361,2.04385,2.04355,2.04385,1090152.0
2006-06-27 20:41:00,2.04381,2.04406,2.04381,2.04397,2532891.0
2006-06-27 20:43:00,2.04394,2.04394,2.04364,2.04364,4267726.0
2006-06-27 20:44:00,2.04372,2.04372,2.04354,2.04354,15555997.0
2006-06-27 20:45:00,2.04352,2.04353,2.04315,2.04349,3325969.0
2006-06-27 20:46:00,2.04354,2.04387,2.04354,2.04387,6053949.0
2006-06-27 20:47:00,2.04364,2.04364,2.04349,2.04354,4378990.0
2006-06-27 20:48:00,2.04339,2.04357,2.04339,2.04342,3487389.0
2006-06-27 20:50:00,2.04347,2.04353,2.04341,2.04349,4891717.0
2006-06-27 20:51:00,2.04345,2.04345,2.04324,2.04324,1185644.0
2006-06-27 20:52:00,2.04328,2.04349,2.04311,2.04349,1917783.0
2006-06-27 20:53:00,2.04355,2.04367,2.04355,2.04367,4856902.0
2006-06-27 20:55:00,2.04366,2.04406,2.04366,2.04371,985562.0
2006-06-27 20:57:00,2.04373,2.04373,2.04334,2.04335,11212797.0
2006-06-27 20:58:00,2.04333,2.04361,2.04333,2.04361,5512968.0
2006-06-27 20:59:00,2.04372,2.04391,2.04372,2.04391,3374058.0
2006-06-27 21:00:00,2.04407,2.04407,2.044,2.04406,380454.0
2006-06-27 21:01:00,2.04404,2.04404,2.04388,2.04388,2992454.0
2006-06-27 21:02:00,2.04387,2.04392,2.0438,2.04392,3248520.0
2006-06-27 21:03:00,2.04388,2.04388,2.04387,2.04387,500828.0
2006-06-27 21:04:00,2.04384,2.04394,2.04384,2.04394,709601.0
2006-06-27 21:05:00,2.04387,2.04387,2.04373,2.04374,3638579.0
2006-06-27 21:07:00,2.04365,2.04368,2.0436,2.04368,3205072.0
2006-06-27 21:08:00,2.04366,2.04378,2.0436,2.04378,1867664.0
2006-06-27 21:09:00,2.04382,2.04406,2.04382,2.04389,6045258.0
2006-06-27 21:10:00,2.04399,2.04415,2.04399,2.04415,5656426.0
2006-06-27 21:11:00,2.04419,2.04427,2.04406,2.04426,4827884.0
2006-06-27 21:13:00,2.04429,2.0444,2.04429,2.0444,4718812.0
2006-06-27 21:15:00,2.04432,2.04432,2.04404,2.04417,5079294.0
2006-06-27 21:18:00,2.04417,2.04419,2.04399,2.04399,4832332.0
2006-06-27 21:19:00,2.04414,2.04419,2.04413,2.04415,14139442.0
2006-06-27 21:20:00,2.04408,2.04416,2.04407,2.04416,18063108.0
2006-06-27 21:21:00,2.04414,2.04414,2.04376,2.04405,2670443.0
2006-06-27 21:28:00,2.04405,2.04414,2.04399,2.04414,668512.0
2006-06-27 21:29:00,2.04427,2.04427,2.04414,2.04425,3172341.0
2006-06-27 21:31:00,2.04442,2.04467,2.04442,2.04458,16410854.0
2006-06-27 21:32:00,2.04475,2.04483,2.04475,2.04483,101456.0
2006-06-27 21:33:00,2.0448,2.0448,2.04448,2.04448,7529025.0
2006-06-27 21:34:00,2.04433,2.04446,2.04432,2.04434,2826829.0
2006-06-27 21:35:00,2.04441,2.04455,2.04423,2.04455,1761167.0
2006-06-27 21:37:00,2.04459,2.04476,2.04459,2.04476,8801442.0
2006-06-27 21:38:00,2.0445,2.0448,2.04415,2.0448,4872394.0
2006-06-27 21:39:00,2.04468,2.04503,2.04468,2.04503,7190207.0
2006-06-27 21:41:00,2.0449,2.04514,2.0449,2.04514,2958472.0
2006-06-27 21:42:00,2.04517,2.04534,2.04517,2.04534,3541903.0
2006-06-27 21:43:00,2.04519,2.04519,2.04502,2.04502,1349303.0
2006-06-27 21:44:00,2.04489,2.04489,2.04458,2.04459,13813325.0
2006-06-27 21:45:00,2.04451,2.04451,2.04412,2.04428,3689051.0
2006-06-27 21:46:00,2.0443,2.04432,2.0442,2.04422,3422724.0
2006-06-27 21:47:00,2.04394,2.04429,2.04394,2.04429,3250792.0
2006-06-27 21:48:00,2.04422,2.04422,2.04398,2.04398,5971922.0
2006-06-27 21:49:00,2.04408,2.04433,2.04408,2.04433,2222939.0
2006-06-27 21:51:00,2.04448,2.04453,2.04448,2.04453,1590076.0
2006-06-27 21:52:00,2.04448,2.04465,2.0444,2.04465,7639072.0
2006-06-27 21:53:00,2.04469,2.04481,2.04469,2.04481,3582636.0
2006-06-27 21:54:00,2.04485,2.04496,2.04467,2.04496,2474779.0
2006-06-27 21:55:00,2.045,2.0455,2.045,2.04529,2895804.0
2006-06-27 21:56:00,2.04522,2.04524,2.04479,2.04479,3010385.0
2006-06-27 21:57:00,2.04492,2.04517,2.04462,2.04517,6618263.0
2006-06-27 21:58:00,2.04523,2.04554,2.04523,2.04554,7785702.0
2006-06-27 21:59:00,2.04536,2.04546,2.04497,2.04517,22001541.0
2006-06-27 22:00:00,2.04523,2.0454,2.04521,2.0454,2377392.0
2006-06-27 22:01:00,2.0454,2.0456,2.04533,2.0456,2091712.0
2006-06-27 22:02:00,2.04551,2.04592,2.04551,2.04592,1279239.0
2006-06-27 22:03:00,2.04583,2.04613,2.04583,2.04613,7796745.0
2006-06-27 22:04:00,2.04616,2.04654,2.04609,2.04632,6252656.0
2006-06-27 22:05:00,2.04635,2.04644,2.04631,2.04644,2456286.0
2006-06-27 22:06:00,2.04647,2.04657,2.04508,2.04657,130146.0
2006-06-27 22:08:00,2.04639,2.04639,2.04623,2.04623,4288072.0
2006-06-27 22:09:00,2.04628,2.04628,2.046,2.04608,6671163.0
2006-06-27 22:10:00,2.04592,2.04599,2.04583,2.04586,2010696.0
2006-06-27 22:11:00,2.04584,2.04584,2.04549,2.04558,12704838.0
2006-06-27 22:12:00,2.04567,2.04573,2.04558,2.04559,3019487.0
2006-06-27 22:13:00,2.04557,2.04569,2.04556,2.04561,1839862.0
2006-06-27 22:14:00,2.0456,2.04585,2.0456,2.04585,11392181.0
2006-06-27 22:15:00,2.04591,2.04591,2.04578,2.04581,19346001.0
2006-06-27 22:16:00,2.04561,2.04565,2.04561,2.04565,3172854.0
2006-06-27 22:17:00,2.04563,2.04574,2.04554,2.04574,3369134.0
2006-06-27 22:18:00,2.04572,2.04574,2.04559,2.04559,2938687.0
2006-06-27 22:20:00,2.04556,2.04607,2.04556,2.04607,2218336.0
2006-06-27 22:21:00,2.04623,2.04636,2.04608,2.04636,2726614.0
2006-06-27 22:22:00,2.04643,2.04643,2.04585,2.04629,7486586.0
2006-06-27 22:23:00,2.04629,2.04629,2.04614,2.04617,6396924.0
2006-06-27 22:24:00,2.04619,2.04649,2.04619,2.04649,3482391.0
2006-06-27 22:25:00,2.04652,2.04673,2.04651,2.04673,1088516.0
2006-06-27 22:26:00,2.04665,2.04665,2.04641,2.04648,10055347.0
2006-06-27 22:27:00,2.04648,2.04648,2.04604,2.04616,3614388.0
2006-06-27 22:28:00,2.04613,2.04633,2.04612,2.04633,8741694.0
2006-06-27 22:29:00,2.04631,2.04631,2.04621,2.04624,1026881.0
2006-06-27 22:30:00,2.04624,2.04624,2.04604,2.04618,3201611.0
2006-06-27 22:31:00,2.04598,2.04601,2.04595,2.04601,1915641.0
2006-06-27 22:32:00,2.04599,2.04609,2.04588,2.04609,3199362.0
2006-06-27 22:33:00,2.04611,2.04628,2.04602,2.04628,2202298.0
2006-06-27 22:34:00,2.04625,2.04635,2.04625,2.04635,4519851.0
2006-06-27 22:35:00,2.04631,2.04631,2.04615,2.04615,748258.0
2006-06-27 22:36:00,2.04607,2.04612,2.04567,2.04575,3589209.0
2006-06-27 22:37:00,2.04569,2.04597,2.04569,2.04597,1188189.0
2006-06-27 22:38:00,2.04578,2.04588,2.04574,2.0458,13061369.0
2006-06-27 22:39:00,2.04571,2.04582,2.0456,2.04582,11365925.0
2006-06-27 22:40:00,2.04577,2.04577,2.04571,2.04571,2853025.0
2006-06-27 22:42:00,2.04573,2.04573,2.04529,2.04529,18190507.0
2006-06-27 22:43:00,2.04535,2.04577,2.04526,2.04577,3491925.0
2006-06-27 22:44:00,2.04575,2.04575,2.0455,2.0455,1303416.0
2006-06-27 22:45:00,2.04555,2.04567,2.04544,2.04567,2935085.0
2006-06-27 22:46:00,2.04574,2.04574,2.04552,2.04552,349264.0
2006-06-27 22:47:00,2.04576,2.04585,2.04558,2.04585,845111.0
2006-06-27 22:48:00,2.04598,2.04628,2.04598,2.04628,1277543.0
2006-06-27 22:49:00,2.04628,2.04649,2.04615,2.04632,22034551.0
2006-06-27 22:50:00,2.04623,2.04623,2.04597,2.046,966109.0
2006-06-27 22:51:00,2.04603,2.04612,2.04602,2.04602,697664.0
2006-06-27 22:52:00,2.04608,2.04621,2.04608,2.04619,2818025.0
2006-06-27 22:53:00,2.04613,2.04618,2.04568,2.046,10268293.0
2006-06-27 22:54:00,2.04595,2.04595,2.04572,2.04575,7313288.0
2006-06-27 22:55:00,2.04584,2.04604,2.04584,2.04601,1597497.0
2006-06-27 22:56:00,2.04591,2.04591,2.04573,2.04573,1981636.0
2006-06-27 22:57:00,2.04579,2.04579,2.04566,2.0457,2067748.0
2006-06-27 22:58:00,2.04551,2.04575,2.04524,2.04575,20650543.0
2006-06-27 23:33:00,2.04582,2.04631,2.04582,2.04631,2252530.0
2006-06-27 23:34:00,2.0463,2.0465,2.0463,2.0465,1957329.0
2006-06-27 23:35:00,2.04659,2.04674,2.04659,2.04674,3104068.0
2006-06-27 23:37:00,2.0469,2.0469,2.04646,2.04658,9862115.0
2006-06-27 23:39:00,2.0465,2.04656,2.04638,2.04656,872674.0
2006-06-27 23:40:00,2.04651,2.04652,2.04642,2.04643,3570177.0
2006-06-27 23:42:00,2.0463,2.0463,2.04609,2.04611,1668873.0
2006-06-27 23:43:00,2.04612,2.04637,2.04612,2.04636,5121238.0
2006-06-27 23:44:00,2.04639,2.04642,2.04624,2.04642,12321409.0
2006-06-27 23:47:00,2.04635,2.04641,2.04625,2.04625,8131112.0
2006-06-27 23:48:00,2.04617,2.04624,2.04609,2.04624,3331062.0
2006-06-27 23:49:00,2.04619,2.04649,2.04619,2.04649,2276574.0
2006-06-27 23:50:00,2.04641,2.04641,2.04609,2.04609,14568620.0
2006-06-27 23:51:00,2.04614,2.04614,2.04597,2.046,5452195.0
2006-06-27 23:54:00,2.0459,2.0459,2.04541,2.04541,9689047.0
2006-06-27 23:55:00,2.0453,2.0453,2.04498,2.04498,21322106.0
2006-06-27 23:57:00,2.04497,2.04497,2.04477,2.04477,4160729.0
2006-06-27 23:58:00,2.04471,2.04479,2.04444,2.04479,2055214.0
2006-06-27 23:59:00,2.04497,2.04507,2.04487,2.04487,7045208.0
2006-06-28 00:00:00,2.04496,2.04496,2.0448,2.0448,2139010.0
2006-06-28 00:01:00,2.04493,2.04494,2.04472,2.04472,9280128.0
2006-06-28 00:02:00,2.04497,2.04497,2.04472,2.04484,10541099.0
2006-06-28 00:03:00,2.04484,2.04484,2.04479,2.04481,6888368.0
2006-06-28 00:04:00,2.04479,2.04492,2.04465,2.04465,8239338.0
2006-06-28 00:05:00,2.0447,2.0447,2.04462,2.04462,309014.0
2006-06-28 00:06:00,2.04457,2.04474,2.04457,2.04474,707067.0
2006-06-28 00:08:00,2.04487,2.04487,2.04484,2.04484,2458522.0
2006-06-28 00:09:00,2.04503,2.04512,2.04479,2.04512,15501081.0
2006-06-28 00:11:00,2.04518,2.04535,2.0449,2.04535,12776810.0
2006-06-28 00:12:00,2.04526,2.04548,2.04526,2.04548,1523586.0
2006-06-28 00:13:00,2.04558,2.04558,2.04515,2.04515,4269712.0
2006-06-28 00:14:00,2.04517,2.04517,2.04477,2.04477,5659630.0
2006-06-28 00:15:00,2.04457,2.04471,2.04457,2.04471,1016342.0
2006-06-28 00:16:00,2.04465,2.04465,2.04453,2.04453,64991.0
2006-06-28 00:17:00,2.04443,2.04443,2.04421,2.04421,13346884.0
2006-06-28 00:18:00,2.04417,2.04439,2.04416,2.04428,5931283.0
2006-06-28 00:20:00,2.0444,2.04441,2.0444,2.0444,406609.0
2006-06-28 00:21:00,2.04444,2.04458,2.04441,2.04455,3433215.0
2006-06-28 00:24:00,2.04444,2.04444,2.04435,2.04435,3021053.0
2006-06-28 00:26:00,2.04434,2.04452,2.04426,2.04452,2665566.0
2006-06-28 00:27:00,2.04457,2.04464,2.04448,2.0445,2074339.0
2006-06-28 00:28:00,2.0445,2.04457,2.04441,2.04443,2957753.0
2006-06-28 00:29:00,2.04437,2.04446,2.04395,2.04446,8918293.0
2006-06-28 00:30:00,2.04443,2.04443,2.04421,2.04421,1202739.0
2006-06-28 00:31:00,2.04435,2.04435,2.04402,2.04402,5996464.0
2006-06-28 00:34:00,2.04386,2.04403,2.04352,2.04403,17617798.0
2006-06-28 00:35:00,2.04405,2.04423,2.04405,2.04423,4504935.0
2006-06-28 00:42:00,2.04412,2.04412,2.04393,2.04393,5335962.0
2006-06-28 00:43:00,2.04383,2.04384,2.0435,2.04355,20591993.0
2006-06-28 00:46:00,2.04359,2.04359,2.04348,2.04348,20802031.0
2006-06-28 00:47:00,2.0433,2.04345,2.0433,2.04345,10013895.0
2006-06-28 00:48:00,2.04339,2.04339,2.04306,2.04317,1321038.0
2006-06-28 00:53:00,2.04318,2.04338,2.04318,2.04338,4220988.0
2006-06-28 00:54:00,2.04333,2.04352,2.04333,2.0435,2506346.0
2006-06-28 00:58:00,2.04341,2.04341,2.04332,2.04338,1253151.0
2006-06-28 00:59:00,2.04345,2.04357,2.04345,2.04352,8698237.0
2006-06-28 01:00:00,2.04334,2.04356,2.04334,2.04356,1467977.0
2006-06-28 01:01:00,2.04349,2.04361,2.04349,2.04353,2591876.0
2006-06-28 01:02:00,2.04362,2.04387,2.04362,2.0438,4346335.0
2006-06-28 01:03:00,2.04381,2.04382,2.04366,2.04366,5384678.0
2006-06-28 01:04:00,2.04399,2.04437,2.04399,2.04437,1420461.0
2006-06-28 01:05:00,2.04413,2.0444,2.04413,2.04423,5871784.0
2006-06-28 01:06:00,2.04402,2.04419,2.04402,2.04408,8391813.0
2006-06-28 01:07:00,2.04398,2.04422,2.04393,2.04422,617579.0
2006-06-28 01:08:00,2.04416,2.04416,2.04403,2.04406,2714807.0
2006-06-28 01:09:00,2.04413,2.04415,2.04404,2.04411,3885248.0
2006-06-28 01:11:00,2.0441,2.0441,2.044,2.04409,1155568.0
2006-06-28 01:12:00,2.04403,2.0442,2.044,2.04413,3588282.0
2006-06-28 01:13:00,2.04414,2.04424,2.04401,2.04424,5617177.0
2006-06-28 01:14:00,2.04414,2.04415,2.04404,2.04414,7139843.0
2006-06-28 01:16:00,2.04418,2.0444,2.04418,2.0444,911057.0
2006-06-28 01:17:00,2.04444,2.04464,2.04444,2.04464,2670751.0
2006-06-28 01:19:00,2.04462,2.04468,2.0445,2.04457,4583888.0
2006-06-28 01:21:00,2.04452,2.04452,2.04438,2.04448,3884206.0
2006-06-28 01:22:00,2.04456,2.04472,2.04454,2.04467,2807893.0
2006-06-28 01:23:00,2.04469,2.0449,2.04469,2.04489,6201079.0
2006-06-28 01:24:00,2.04502,2.04512,2.04502,2.04507,10425526.0
2006-06-28 01:25:00,2.04494,2.04534,2.04494,2.04529,8031549.0
2006-06-28 01:27:00,2.04519,2.04519,2.04506,2.04506,8922659.0
2006-06-28 01:28:00,2.04504,2.04513,2.04487,2.04513,12637256.0
2006-06-28 01:29:00,2.04514,2.04517,2.04506,2.0451,2828301.0
2006-06-28 01:31:00,2.0452,2.0453,2.04516,2.0453,3959832.0
2006-06-28 01:32:00,2.04521,2.04531,2.04521,2.04527,6329628.0
2006-06-28 01:33:00,2.04534,2.04564,2.04534,2.04561,4254405.0
2006-06-28 01:34:00,2.04571,2.04571,2.04546,2.04546,1358749.0
2006-06-28 01:35:00,2.04551,2.04551,2.04536,2.04547,4904406.0
2006-06-28 01:36:00,2.04544,2.04557,2.0454,2.04557,3899053.0
2006-06-28 01:37:00,2.04557,2.04558,2.04548,2.04548,6368054.0
2006-06-28 01:38:00,2.04542,2.04551,2.04542,2.04549,12620954.0
2006-06-28 01:41:00,2.0455,2.04552,2.04537,2.04542,15473300.0
2006-06-28 01:45:00,2.04519,2.04544,2.04519,2.04544,475583.0
2006-06-28 01:47:00,2.04552,2.04552,2.04402,2.04549,6058365.0
2006-06-28 01:49:00,2.04557,2.04572,2.04553,2.04572,3220588.0
2006-06-28 01:50:00,2.04584,2.04603,2.04584,2.04594,1102468.0
2006-06-28 01:51:00,2.0461,2.04639,2.0461,2.04639,1193121.0
2006-06-28 01:52:00,2.04627,2.04627,2.04598,2.04598,5307824.0
2006-06-28 01:53:00,2.04582,2.04589,2.04569,2.04574,5535289.0
2006-06-28 01:54:00,2.04568,2.04568,2.04549,2.04554,11029433.0
2006-06-28 01:55:00,2.04561,2.04584,2.04553,2.04553,1740353.0
2006-06-28 01:56:00,2.0455,2.04563,2.04528,2.04528,2505997.0
2006-06-28 01:57:00,2.04522,2.0454,2.04522,2.04528,3041274.0
2006-06-28 01:58:00,2.04534,2.04545,2.04534,2.04545,1031139.0
2006-06-28 01:59:00,2.04539,2.04539,2.04526,2.04535,2865297.0
2006-06-28 02:00:00,2.04489,2.04489,2.04485,2.04485,1106096.0
2006-06-28 02:01:00,2.04486,2.04507,2.04486,2.04507,982224.0
2006-06-28 02:02:00,2.04519,2.04526,2.04503,2.04503,3068275.0
2006-06-28 02:03:00,2.04505,2.04505,2.04414,2.04421,2502086.0
2006-06-28 02:04:00,2.04415,2.04425,2.04406,2.04425,1663659.0
2006-06-28 02:05:00,2.04436,2.04448,2.04426,2.04447,10340739.0
2006-06-28 02:06:00,2.04455,2.04466,2.04448,2.04465,5300478.0
2006-06-28 02:07:00,2.04472,2.04472,2.0445,2.04467,4913288.0
2006-06-28 02:08:00,2.04483,2.04483,2.04479,2.04482,481879.0
2006-06-28 02:10:00,2.0448,2.0448,2.04463,2.04467,3044897.0
2006-06-28 02:11:00,2.04461,2.04461,2.04419,2.04426,3653836.0
2006-06-28 02:12:00,2.04424,2.04425,2.0428,2.04425,6486471.0
2006-06-28 02:13:00,2.0442,2.0445,2.0442,2.0445,2841239.0
2006-06-28 02:14:00,2.04455,2.04477,2.04455,2.04477,20378329.0
2006-06-28 02:15:00,2.04481,2.04501,2.04481,2.04496,15815274.0
2006-06-28 02:17:00,2.04505,2.04528,2.04495,2.04522,5706140.0
2006-06-28 02:18:00,2.04513,2.04513,2.04484,2.04494,14451574.0
2006-06-28 02:19:00,2.04489,2.04489,2.04441,2.04459,11598388.0
2006-06-28 02:20:00,2.04477,2.04493,2.04477,2.04493,6039752.0
2006-06-28 02:21:00,2.04506,2.04524,2.04506,2.04524,13863090.0
2006-06-28 02:22:00,2.04535,2.04575,2.04535,2.04575,6840750.0
2006-06-28 02:23:00,2.04585,2.04589,2.04583,2.04588,4101675.0
2006-06-28 02:24:00,2.04587,2.04592,2.04572,2.04592,5243670.0
2006-06-28 02:25:00,2.0459,2.046,2.0459,2.046,1469079.0
2006-06-28 02:26:00,2.04593,2.04617,2.04593,2.04603,3541243.0
2006-06-28 02:27:00,2.04596,2.04606,2.04596,2.04596,5926063.0
2006-06-28 02:29:00,2.04577,2.04609,2.04577,2.04609,2095336.0
2006-06-28 02:31:00,2.04611,2.04617,2.04595,2.04603,13636835.0
2006-06-28 02:32:00,2.04599,2.04599,2.04584,2.04584,9173085.0
2006-06-28 02:33:00,2.04579,2.04591,2.04575,2.0458,3134461.0
2006-06-28 02:34:00,2.04575,2.04575,2.04542,2.04542,7993182.0
2006-06-28 02:35:00,2.04557,2.04568,2.04557,2.04564,10308014.0
2006-06-28 02:36:00,2.0456,2.04565,2.04551,2.04551,6190555.0
2006-06-28 02:37:00,2.04549,2.04554,2.04536,2.04554,3008244.0
2006-06-28 02:38:00,2.04542,2.04552,2.04542,2.04547,2333596.0
2006-06-28 02:39:00,2.04547,2.04556,2.04544,2.04552,5777736.0
2006-06-28 02:41:00,2.04557,2.04557,2.04528,2.04548,4997218.0
2006-06-28 02:42:00,2.04552,2.04552,2.04549,2.04549,2915031.0
2006-06-28 02:45:00,2.04547,2.04551,2.04539,2.04541,6657195.0
2006-06-28 02:46:00,2.04543,2.04543,2.04518,2.04531,5865280.0
2006-06-28 02:47:00,2.04519,2.04519,2.04485,2.04485,3339801.0
2006-06-28 02:48:00,2.04492,2.04507,2.04492,2.04504,1048928.0
2006-06-28 02:49:00,2.045,2.045,2.04475,2.04475,621404.0
2006-06-28 02:50:00,2.04471,2.04483,2.0447,2.04483,3920136.0
2006-06-28 02:51:00,2.04482,2.04484,2.0447,2.04479,2708036.0
2006-06-28 02:53:00,2.04484,2.04492,2.04475,2.04475,8370272.0
2006-06-28 02:54:00,2.045,2.04517,2.045,2.04505,5351608.0
2006-06-28 02:55:00,2.04532,2.04532,2.04512,2.04512,3128265.0
2006-06-28 02:56:00,2.04477,2.04477,2.04457,2.04457,4899172.0
2006-06-28 02:57:00,2.04449,2.0445,2.04427,2.04427,4009166.0
2006-06-28 02:58:00,2.04427,2.04437,2.04426,2.04429,2765553.0
2006-06-28 02:59:00,2.04441,2.04441,2.04415,2.04415,1529144.0
2006-06-28 03:00:00,2.04429,2.04443,2.04429,2.04441,9035252.0
2006-06-28 03:01:00,2.04429,2.04429,2.04422,2.04422,373257.0
2006-06-28 03:02:00,2.04415,2.04431,2.04415,2.04431,11960080.0
2006-06-28 03:03:00,2.04448,2.04507,2.04448,2.04498,4029090.0
2006-06-28 03:04:00,2.04488,2.04488,2.04469,2.04469,4581629.0
2006-06-28 03:06:00,2.04465,2.04468,2.04461,2.04461,4282658.0
2006-06-28 03:07:00,2.04462,2.04475,2.04462,2.04475,2628800.0
2006-06-28 03:08:00,2.04486,2.04502,2.04486,2.04502,2866138.0
2006-06-28 03:09:00,2.04506,2.04521,2.04506,2.04521,801910.0
2006-06-28 03:10:00,2.04539,2.04539,2.04514,2.04525,2418956.0
2006-06-28 03:11:00,2.04523,2.04535,2.04516,2.04532,1270841.0
2006-06-28 03:12:00,2.04533,2.04543,2.04532,2.04543,11016032.0
2006-06-28 03:13:00,2.04544,2.04544,2.04506,2.04506,20261060.0
2006-06-28 03:14:00,2.04501,2.04505,2.04491,2.04491,1480539.0
2006-06-28 03:15:00,2.04496,2.04506,2.0449,2.0449,6039535.0
2006-06-28 03:16:00,2.0449,2.0449,2.04459,2.04459,7375881.0
2006-06-28 03:17:00,2.04459,2.04459,2.04447,2.04452,5078001.0
2006-06-28 03:18:00,2.04406,2.04447,2.04406,2.04426,12226176.0
2006-06-28 03:19:00,2.04421,2.04421,2.04393,2.04406,5740722.0
2006-06-28 03:20:00,2.04414,2.04441,2.04414,2.04441,1348188.0
2006-06-28 03:22:00,2.04449,2.04494,2.04449,2.04494,147773.0
2006-06-28 03:23:00,2.04515,2.04532,2.04515,2.04532,2037512.0
2006-06-28 03:24:00,2.04531,2.0456,2.04531,2.0456,6321262.0
2006-06-28 03:25:00,2.0457,2.04571,2.0457,2.04571,3574436.0
2006-06-28 03:26:00,2.04552,2.04552,2.04531,2.04531,598427.0
2006-06-28 03:27:00,2.04525,2.04539,2.04525,2.04539,4851039.0
2006-06-28 03:28:00,2.04541,2.04546,2.04537,2.04537,2390100.0
2006-06-28 03:29:00,2.04513,2.04532,2.04513,2.04532,1098292.0
2006-06-28 03:30:00,2.04533,2.04534,2.04487,2.04527,8377917.0
2006-06-28 03:32:00,2.04523,2.04523,2.045,2.04503,2083088.0
2006-06-28 03:33:00,2.04496,2.04496,2.0446,2.04477,2832995.0
2006-06-28 03:35:00,2.04485,2.04511,2.04485,2.04511,3224863.0
2006-06-28 03:36:00,2.04522,2.04579,2.04522,2.04579,1756429.0
2006-06-28 03:37:00,2.04584,2.04584,2.04543,2.04543,10918192.0
2006-06-28 03:38:00,2.04541,2.04557,2.04531,2.04557,1895483.0
2006-06-28 03:39:00,2.04544,2.04544,2.04533,2.04533,374478.0
2006-06-28 03:40:00,2.04521,2.04523,2.04508,2.04517,2718478.0
2006-06-28 03:41:00,2.04509,2.04524,2.04504,2.04518,6407350.0
2006-06-28 03:42:00,2.04532,2.04553,2.04532,2.04553,13157418.0
2006-06-28 03:44:00,2.04554,2.04554,2.04536,2.04536,1036766.0
2006-06-28 03:45:00,2.04552,2.04553,2.04539,2.04553,5357976.0
2006-06-28 03:47:00,2.0455,2.0455,2.04513,2.04513,3601690.0
2006-06-28 03:48:00,2.04512,2.04512,2.04467,2.04508,12220766.0
2006-06-28 03:49:00,2.04508,2.04508,2.04506,2.04508,378393.0
2006-06-28 03:50:00,2.04517,2.04544,2.04514,2.04544,15237473.0
2006-06-28 03:51:00,2.04538,2.04564,2.04538,2.04564,2341003.0
2006-06-28 03:53:00,2.04576,2.04591,2.04576,2.04591,780772.0
2006-06-28 03:59:00,2.04595,2.04596,2.04592,2.04593,2036259.0
2006-06-28 04:02:00,2.04593,2.04593,2.04583,2.04588,3976232.0
2006-06-28 04:04:00,2.04575,2.04592,2.04575,2.04576,20001974.0
2006-06-28 04:05:00,2.04574,2.04587,2.04574,2.04577,9767185.0
2006-06-28 04:06:00,2.04572,2.04572,2.04564,2.04567,531249.0
2006-06-28 04:08:00,2.0457,2.04586,2.04565,2.04572,5759766.0
2006-06-28 04:09:00,2.04565,2.04588,2.04565,2.04588,13702615.0
2006-06-28 04:10:00,2.04584,2.04584,2.0456,2.04579,2745324.0
2006-06-28 04:11:00,2.04587,2.04591,2.04577,2.04591,1061427.0
2006-06-28 04:12:00,2.04599,2.04606,2.04581,2.04581,7532297.0
2006-06-28 04:14:00,2.0458,2.0458,2.04556,2.04566,5024232.0
2006-06-28 04:15:00,2.04575,2.04585,2.04574,2.04574,13342078.0
2006-06-28 04:16:00,2.04565,2.04585,2.04565,2.04581,4495305.0
2006-06-28 04:17:00,2.04591,2.04599,2.04583,2.04593,1779940.0
2006-06-28 04:18:00,2.0459,2.0459,2.0457,2.04581,3693841.0
2006-06-28 04:19:00,2.04587,2.04587,2.04568,2.04584,3778365.0
2006-06-28 04:20:00,2.04598,2.04612,2.04585,2.04589,891941.0
2006-06-28 04:21:00,2.04593,2.04594,2.04582,2.0459,3326086.0
2006-06-28 04:22:00,2.04603,2.04612,2.04588,2.04611,10944528.0
2006-06-28 04:24:00,2.04613,2.04618,2.04609,2.04612,3278398.0
2006-06-28 04:25:00,2.0461,2.0462,2.0461,2.0462,2021825.0
2006-06-28 04:26:00,2.04627,2.04634,2.04624,2.04633,2141800.0
2006-06-28 04:28:00,2.04632,2.04645,2.04632,2.04645,1984529.0
2006-06-28 04:29:00,2.04657,2.04657,2.04628,2.04635,4494446.0
2006-06-28 04:30:00,2.04632,2.04632,2.04632,2.04632,71959.0
2006-06-28 04:34:00,2.04629,2.04646,2.04597,2.04634,9883871.0
2006-06-28 04:37:00,2.04657,2.04684,2.04657,2.04684,2662291.0
2006-06-28 04:38:00,2.04682,2.04682,2.04667,2.04667,9007781.0
2006-06-28 04:40:00,2.04671,2.04671,2.04657,2.04666,3126751.0
2006-06-28 04:42:00,2.0467,2.04675,2.04661,2.04665,3318204.0
2006-06-28 04:43:00,2.04661,2.04671,2.04661,2.04671,523180.0
2006-06-28 04:44:00,2.04662,2.04686,2.04662,2.04686,4619070.0
2006-06-28 04:46:00,2.04676,2.04691,2.04676,2.04691,1319498.0
2006-06-28 04:47:00,2.04685,2.04685,2.04641,2.04658,12824138.0
2006-06-28 04:48:00,2.04656,2.04656,2.04634,2.04634,697903.0
2006-06-28 04:49:00,2.04623,2.04632,2.04603,2.04632,4262701.0
2006-06-28 04:50:00,2.04636,2.04636,2.04619,2.04619,1229684.0
2006-06-28 04:53:00,2.04643,2.04659,2.04643,2.0465,14507324.0
2006-06-28 04:54:00,2.04655,2.04676,2.04655,2.04676,2384349.0
2006-06-28 04:55:00,2.04668,2.04668,2.04663,2.04663,2592004.0
2006-06-28 04:57:00,2.04642,2.04642,2.04617,2.04625,2289761.0
2006-06-28 04:58:00,2.04614,2.04614,2.04608,2.04608,1871063.0
2006-06-28 04:59:00,2.04597,2.04612,2.04581,2.04581,514992.0
2006-06-28 05:00:00,2.0456,2.0456,2.04538,2.04538,3323553.0
2006-06-28 05:01:00,2.04543,2.04559,2.04503,2.04526,22126372.0
2006-06-28 05:02:00,2.04548,2.04554,2.04544,2.04554,1963486.0
2006-06-28 05:03:00,2.04542,2.04542,2.04504,2.04504,1897392.0
2006-06-28 05:04:00,2.04489,2.04489,2.04478,2.04481,2301730.0
2006-06-28 05:05:00,2.04481,2.04492,2.04479,2.04486,7023902.0
2006-06-28 05:06:00,2.04489,2.04517,2.04466,2.04513,10920231.0
2006-06-28 05:07:00,2.04524,2.04536,2.0452,2.0452,2583447.0
2006-06-28 05:08:00,2.04517,2.04536,2.04514,2.04536,634241.0
2006-06-28 05:09:00,2.04537,2.04541,2.04523,2.04523,1073335.0
2006-06-28 05:10:00,2.04512,2.04522,2.04479,2.04522,3873525.0
2006-06-28 05:11:00,2.04529,2.04535,2.04511,2.04535,1261523.0
2006-06-28 05:13:00,2.04532,2.0455,2.04532,2.0455,5254735.0
2006-06-28 05:14:00,2.04554,2.04554,2.04519,2.04522,2393554.0
2006-06-28 05:15:00,2.04511,2.04527,2.0451,2.04527,1440079.0
2006-06-28 05:17:00,2.04521,2.04523,2.04504,2.04505,4610692.0
2006-06-28 05:20:00,2.04507,2.0451,2.04494,2.04502,10713475.0
2006-06-28 05:21:00,2.04506,2.04506,2.04475,2.04478,12059245.0
2006-06-28 05:22:00,2.04493,2.04493,2.04472,2.04481,1291370.0
2006-06-28 05:23:00,2.04496,2.04515,2.04489,2.0451,3075174.0
2006-06-28 05:24:00,2.04517,2.04537,2.04517,2.04537,617620.0
2006-06-28 05:28:00,2.04533,2.04533,2.04501,2.04501,1839310.0
2006-06-28 05:29:00,2.04515,2.04536,2.04505,2.04536,3221908.0
2006-06-28 05:30:00,2.0454,2.0455,2.04535,2.04544,21922012.0
2006-06-28 05:31:00,2.04566,2.04566,2.04529,2.04529,8428980.0
2006-06-28 05:32:00,2.04534,2.04541,2.04522,2.04541,3993359.0
2006-06-28 05:33:00,2.04536,2.04551,2.04512,2.04551,9356422.0
2006-06-28 05:34:00,2.0456,2.04581,2.04558,2.04581,2066213.0
2006-06-28 05:35:00,2.04577,2.04577,2.04571,2.04571,534175.0
2006-06-28 05:36:00,2.0457,2.0457,2.04561,2.04561,6159772.0
2006-06-28 05:37:00,2.04555,2.04555,2.0451,2.04536,8108507.0
2006-06-28 05:38:00,2.04526,2.04526,2.04481,2.04491,2845261.0
2006-06-28 05:39:00,2.04492,2.04497,2.04487,2.04487,2049838.0
2006-06-28 05:40:00,2.04508,2.04514,2.04503,2.04512,1519187.0
2006-06-28 05:41:00,2.045,2.045,2.04484,2.04489,2697528.0
2006-06-28 05:42:00,2.04486,2.04486,2.04466,2.04472,3683724.0
2006-06-28 05:47:00,2.04469,2.04481,2.04469,2.04481,439891.0
2006-06-28 05:51:00,2.04484,2.04507,2.04483,2.04505,2219113.0
2006-06-28 05:52:00,2.04524,2.04524,2.04494,2.04508,15275239.0
2006-06-28 05:53:00,2.04513,2.04516,2.04371,2.04516,164883.0
2006-06-28 05:54:00,2.04523,2.04523,2.04493,2.04493,2430283.0
2006-06-28 05:55:00,2.04481,2.045,2.04471,2.04477,5952830.0
2006-06-28 05:57:00,2.04474,2.04474,2.04447,2.04447,1330462.0
2006-06-28 05:59:00,2.04469,2.04478,2.04461,2.04468,2621739.0
2006-06-28 06:00:00,2.0447,2.04479,2.0443,2.0447,22032386.0
2006-06-28 06:02:00,2.04476,2.04526,2.04476,2.04526,7338637.0
2006-06-28 06:03:00,2.04515,2.04519,2.04506,2.04506,2824146.0
2006-06-28 06:07:00,2.04505,2.04505,2.0445,2.0445,8004896.0
2006-06-28 06:09:00,2.04461,2.04461,2.04445,2.04458,2690004.0
2006-06-28 06:11:00,2.04441,2.04462,2.04441,2.04461,6280284.0
2006-06-28 06:13:00,2.0445,2.04457,2.04448,2.04455,2543762.0
2006-06-28 06:15:00,2.0445,2.04455,2.04444,2.04452,15021016.0
2006-06-28 06:16:00,2.04457,2.04457,2.04443,2.04443,1276057.0
2006-06-28 06:17:00,2.04449,2.04461,2.04445,2.04452,17086002.0
2006-06-28 06:21:00,2.04457,2.04462,2.04416,2.04449,4907237.0
2006-06-28 06:23:00,2.04447,2.04462,2.04443,2.04462,3202963.0
2006-06-28 06:25:00,2.04453,2.04482,2.04453,2.04482,2682511.0
2006-06-28 06:26:00,2.04482,2.04489,2.04474,2.04479,7407541.0
2006-06-28 06:28:00,2.04463,2.04483,2.04463,2.04472,5784447.0
2006-06-28 06:30:00,2.04463,2.04497,2.04463,2.04482,3339657.0
2006-06-28 06:31:00,2.04474,2.04486,2.0447,2.04486,652908.0
2006-06-28 06:33:00,2.04488,2.04488,2.04475,2.04475,6543913.0
2006-06-28 06:34:00,2.04477,2.04492,2.04467,2.04492,3278450.0
2006-06-28 06:35:00,2.04497,2.04517,2.04497,2.04517,13301391.0
2006-06-28 06:37:00,2.04512,2.04512,2.04471,2.04471,2152451.0
2006-06-28 06:38:00,2.04465,2.04486,2.04438,2.04486,2772468.0
2006-06-28 06:39:00,2.04489,2.04503,2.04489,2.04503,17576245.0
2006-06-28 06:40:00,2.045,2.04547,2.045,2.04547,5239097.0
2006-06-28 06:41:00,2.04513,2.04513,2.04483,2.04486,5022170.0
2006-06-28 06:43:00,2.04474,2.04485,2.04474,2.04484,6452177.0
2006-06-28 06:44:00,2.04481,2.04486,2.04463,2.04486,5564521.0
2006-06-28 06:47:00,2.04487,2.04504,2.04487,2.04494,2744526.0
2006-06-28 06:48:00,2.04519,2.04519,2.04466,2.04472,4559771.0
2006-06-28 06:49:00,2.04471,2.04492,2.04469,2.04492,5963548.0
2006-06-28 06:50:00,2.04486,2.04513,2.04486,2.04513,1062580.0
2006-06-28 06:52:00,2.04513,2.04529,2.04513,2.04514,2708896.0
2006-06-28 06:53:00,2.04536,2.04561,2.04536,2.04561,105154.0
2006-06-28 06:57:00,2.04557,2.04557,2.04536,2.04536,3456977.0
2006-06-28 06:59:00,2.0453,2.0453,2.04514,2.04515,398464.0
2006-06-28 07:00:00,2.04508,2.04508,2.04503,2.04503,3506971.0
2006-06-28 07:01:00,2.04504,2.04504,2.04469,2.0449,5721825.0
2006-06-28 07:02:00,2.04476,2.04476,2.04467,2.04467,3094281.0
2006-06-28 07:04:00,2.04465,2.04465,2.04447,2.04449,7946739.0
2006-06-28 07:05:00,2.04452,2.04458,2.0445,2.04452,10264563.0
2006-06-28 07:09:00,2.04457,2.04476,2.04454,2.04476,4619620.0
2006-06-28 07:10:00,2.04481,2.04484,2.04462,2.04462,11636517.0
2006-06-28 07:11:00,2.04466,2.04473,2.0446,2.0446,3817613.0
2006-06-28 07:14:00,2.0447,2.0447,2.04454,2.0446,3060614.0
2006-06-28 07:15:00,2.0446,2.04476,2.0446,2.04473,14547832.0
2006-06-28 07:16:00,2.04464,2.04508,2.04464,2.04508,4262611.0
2006-06-28 07:17:00,2.0451,2.04529,2.0451,2.04529,2306858.0
2006-06-28 07:19:00,2.04529,2.04529,2.04513,2.04521,7501132.0
2006-06-28 07:20:00,2.04517,2.04518,2.04499,2.04518,3340319.0
2006-06-28 07:24:00,2.04515,2.0452,2.04515,2.0452,545979.0
2006-06-28 07:25:00,2.04527,2.04543,2.04391,2.04539,5308758.0
2006-06-28 07:26:00,2.04535,2.04535,2.04515,2.04529,7413912.0
2006-06-28 07:30:00,2.0453,2.04537,2.04528,2.04533,4272401.0
2006-06-28 07:31:00,2.04537,2.04537,2.04523,2.04534,2014270.0
2006-06-28 07:32:00,2.04534,2.04544,2.04534,2.04543,2015862.0
2006-06-28 07:33:00,2.04546,2.04546,2.04514,2.04514,8108735.0
2006-06-28 07:35:00,2.04526,2.04533,2.04524,2.04524,2347976.0
2006-06-28 07:36:00,2.0452,2.04527,2.04519,2.04519,6093355.0
2006-06-28 07:38:00,2.04516,2.04516,2.04501,2.04503,7081647.0
2006-06-28 07:40:00,2.04506,2.04513,2.04498,2.04509,3838210.0
2006-06-28 07:41:00,2.0452,2.0453,2.04513,2.0453,4100695.0
2006-06-28 07:43:00,2.04539,2.04567,2.04539,2.04562,3695697.0
2006-06-28 07:47:00,2.04549,2.04553,2.04545,2.04553,1828536.0
2006-06-28 07:48:00,2.04558,2.046,2.0455,2.046,1452095.0
2006-06-28 07:49:00,2.04598,2.04598,2.04571,2.04574,7849942.0
2006-06-28 07:50:00,2.04548,2.04563,2.04526,2.04535,11533618.0
2006-06-28 07:51:00,2.04522,2.04532,2.04522,2.04532,2822637.0
2006-06-28 07:52:00,2.04541,2.04551,2.04541,2.04547,4916315.0
2006-06-28 07:53:00,2.04553,2.0456,2.04548,2.04548,7299231.0
2006-06-28 07:54:00,2.0452,2.04537,2.04514,2.04514,7771812.0
2006-06-28 07:56:00,2.04502,2.04516,2.04502,2.04509,900096.0
2006-06-28 07:57:00,2.04495,2.04509,2.04495,2.04504,5096889.0
2006-06-28 07:58:00,2.04521,2.04536,2.04521,2.04536,134220.0
2006-06-28 07:59:00,2.04529,2.04529,2.04508,2.04519,13953483.0
2006-06-28 08:00:00,2.04516,2.04516,2.04499,2.04508,1099530.0
2006-06-28 08:01:00,2.04516,2.04536,2.04516,2.04532,4687603.0
2006-06-28 08:02:00,2.0453,2.0453,2.04489,2.04489,28347029.0
2006-06-28 08:03:00,2.04463,2.04466,2.04433,2.04433,9253508.0
2006-06-28 08:04:00,2.0443,2.04437,2.04406,2.04406,2806283.0
2006-06-28 08:05:00,2.04402,2.04402,2.04377,2.04379,3824890.0
2006-06-28 08:06:00,2.04375,2.04381,2.04367,2.04379,1818767.0
2006-06-28 08:07:00,2.04401,2.04446,2.04401,2.04446,17808761.0
2006-06-28 08:08:00,2.04435,2.04476,2.04435,2.04476,25453935.0
2006-06-28 08:09:00,2.04477,2.04477,2.04474,2.04474,661111.0
2006-06-28 08:10:00,2.04469,2.04469,2.04438,2.0444,1074095.0
2006-06-28 08:11:00,2.04433,2.04433,2.04394,2.04394,3446372.0
2006-06-28 08:12:00,2.04416,2.04416,2.04389,2.04409,11279153.0
2006-06-28 08:13:00,2.04411,2.0445,2.04411,2.0445,10638290.0
2006-06-28 08:14:00,2.04471,2.04496,2.04471,2.0448,8286111.0
2006-06-28 08:15:00,2.04473,2.0448,2.0446,2.0446,2202345.0
2006-06-28 08:16:00,2.04444,2.04444,2.04417,2.04417,6125364.0
2006-06-28 08:17:00,2.04414,2.04414,2.04388,2.04403,1005752.0
2006-06-28 08:18:00,2.04401,2.0442,2.04401,2.0442,1374045.0
2006-06-28 08:19:00,2.04438,2.0445,2.04389,2.0445,12656781.0
2006-06-28 08:20:00,2.04461,2.04492,2.04461,2.04492,8375041.0
2006-06-28 08:21:00,2.04494,2.04516,2.04494,2.04515,3978083.0
2006-06-28 08:22:00,2.04515,2.04515,2.04489,2.04489,3691861.0
2006-06-28 08:23:00,2.04498,2.04498,2.04468,2.0447,5990128.0
2006-06-28 08:24:00,2.04469,2.04469,2.04452,2.04461,398021.0
2006-06-28 08:25:00,2.04447,2.04465,2.04447,2.04451,7883873.0
2006-06-28 08:26:00,2.04447,2.04462,2.04447,2.04451,2189724.0
2006-06-28 08:27:00,2.04459,2.04479,2.04459,2.04479,4134929.0
2006-06-28 08:29:00,2.04484,2.04506,2.04484,2.04506,14286649.0
2006-06-28 08:30:00,2.04495,2.045,2.04467,2.04499,4293185.0
2006-06-28 08:31:00,2.04522,2.04522,2.04521,2.04521,5945582.0
2006-06-28 08:32:00,2.04534,2.04548,2.04534,2.04548,1669891.0
2006-06-28 08:33:00,2.04551,2.04578,2.04551,2.04563,7319909.0
2006-06-28 08:34:00,2.04561,2.04568,2.04554,2.04554,9801163.0
2006-06-28 08:35:00,2.04559,2.0457,2.04554,2.0457,2302662.0
2006-06-28 08:36:00,2.04569,2.04579,2.0456,2.04579,1326736.0
2006-06-28 08:37:00,2.04581,2.04589,2.0457,2.04579,455885.0
2006-06-28 08:38:00,2.0457,2.0457,2.04517,2.0456,7226800.0
2006-06-28 08:39:00,2.0457,2.04578,2.04558,2.04578,12989592.0
2006-06-28 08:40:00,2.04589,2.04606,2.04589,2.04606,1819490.0
2006-06-28 08:41:00,2.04613,2.04613,2.04592,2.04592,738741.0
2006-06-28 08:42:00,2.04585,2.04586,2.04571,2.04586,16643427.0
2006-06-28 08:43:00,2.04581,2.04586,2.04576,2.04582,2258963.0
2006-06-28 08:44:00,2.04579,2.04586,2.04573,2.04583,12584853.0
2006-06-28 08:45:00,2.04605,2.04645,2.04605,2.04645,2226088.0
2006-06-28 08:46:00,2.04646,2.0465,2.04636,2.04648,8814964.0
2006-06-28 08:47:00,2.04653,2.04657,2.0463,2.04645,3591688.0
2006-06-28 08:48:00,2.04643,2.04648,2.04623,2.04648,2372557.0
2006-06-28 08:49:00,2.04656,2.0466,2.04647,2.04647,1624754.0
2006-06-28 08:50:00,2.04643,2.04649,2.04639,2.04644,14194079.0
2006-06-28 08:51:00,2.0465,2.0465,2.04626,2.04637,1852587.0
2006-06-28 08:52:00,2.04617,2.04617,2.04569,2.04569,13095652.0
2006-06-28 08:53:00,2.04541,2.04541,2.04533,2.04533,2367310.0
2006-06-28 08:54:00,2.04534,2.04534,2.04503,2.04503,6465875.0
2006-06-28 08:55:00,2.04501,2.04501,2.04484,2.04499,4894092.0
2006-06-28 08:56:00,2.04507,2.04535,2.04507,2.04526,21469555.0
2006-06-28 08:57:00,2.04538,2.04545,2.04519,2.04539,11707225.0
2006-06-28 08:58:00,2.04541,2.04541,2.0451,2.0451,7243417.0
2006-06-28 08:59:00,2.04508,2.0451,2.04496,2.04501,4039870.0
2006-06-28 09:00:00,2.04486,2.04494,2.04467,2.04467,3011030.0
2006-06-28 09:01:00,2.04486,2.04522,2.04486,2.04513,2734093.0
2006-06-28 09:02:00,2.04513,2.04523,2.0449,2.04492,6282001.0
2006-06-28 09:03:00,2.04485,2.045,2.04484,2.04484,5651383.0
2006-06-28 09:04:00,2.0448,2.0448,2.04459,2.04466,2134879.0
2006-06-28 09:05:00,2.04478,2.04492,2.04478,2.04483,5531694.0
2006-06-28 09:06:00,2.04466,2.04466,2.04409,2.04409,2530874.0
2006-06-28 09:07:00,2.04399,2.04399,2.04385,2.04385,753775.0
2006-06-28 09:08:00,2.04364,2.04364,2.04342,2.04351,2289592.0
2006-06-28 09:09:00,2.0435,2.04358,2.04344,2.04358,6398991.0
2006-06-28 09:10:00,2.04356,2.04386,2.04356,2.04386,18326777.0
2006-06-28 09:11:00,2.04399,2.04414,2.04398,2.0441,3820126.0
2006-06-28 09:12:00,2.04412,2.04422,2.0441,2.0441,11452079.0
2006-06-28 09:13:00,2.04408,2.04419,2.04347,2.04419,8936285.0
2006-06-28 09:14:00,2.04429,2.04429,2.04426,2.04426,501059.0
2006-06-28 09:15:00,2.04395,2.04395,2.04383,2.04383,17778739.0
2006-06-28 09:16:00,2.04391,2.04405,2.04391,2.04395,6997709.0
2006-06-28 09:17:00,2.04389,2.04389,2.04379,2.04381,2655637.0
2006-06-28 09:18:00,2.04377,2.04377,2.04365,2.04365,492425.0
2006-06-28 09:19:00,2.04362,2.04362,2.04347,2.04347,9034412.0
2006-06-28 09:20:00,2.04343,2.04343,2.04318,2.04318,1869838.0
2006-06-28 09:21:00,2.04316,2.0432,2.04299,2.04299,7259847.0
2006-06-28 09:22:00,2.043,2.043,2.04279,2.0428,4635605.0
2006-06-28 09:23:00,2.04274,2.04274,2.04229,2.0423,3692856.0
2006-06-28 09:24:00,2.04231,2.04231,2.04211,2.04215,3464911.0
2006-06-28 09:25:00,2.0419,2.04195,2.04185,2.04188,2479623.0
2006-06-28 09:26:00,2.04193,2.04202,2.04186,2.04186,5019722.0
2006-06-28 09:27:00,2.04165,2.04168,2.04145,2.04145,10015899.0
2006-06-28 09:28:00,2.04157,2.0417,2.04151,2.04167,6593976.0
2006-06-28 09:29:00,2.0417,2.04176,2.0416,2.04176,2435923.0
2006-06-28 09:30:00,2.04173,2.0421,2.04173,2.0421,4136249.0
2006-06-28 09:31:00,2.04207,2.04214,2.04178,2.04178,12199626.0
2006-06-28 09:32:00,2.04169,2.04174,2.04162,2.04162,3015373.0
2006-06-28 09:33:00,2.04157,2.04186,2.04157,2.04186,7773396.0
2006-06-28 09:34:00,2.04198,2.0421,2.04192,2.04192,14294768.0
2006-06-28 09:35:00,2.04183,2.04183,2.04142,2.04173,4266807.0
2006-06-28 09:36:00,2.04196,2.0422,2.04196,2.0422,2885090.0
2006-06-28 09:37:00,2.04215,2.04215,2.04168,2.04168,734690.0
2006-06-28 09:38:00,2.04164,2.04168,2.0415,2.04165,2171941.0
2006-06-28 09:39:00,2.04165,2.04168,2.04159,2.04159,1883379.0
2006-06-28 09:40:00,2.04156,2.04156,2.04139,2.04139,1653240.0
2006-06-28 09:41:00,2.04132,2.04132,2.04102,2.04108,3147777.0
2006-06-28 09:42:00,2.04096,2.04112,2.04087,2.04112,4589136.0
2006-06-28 09:43:00,2.04114,2.0415,2.04114,2.0415,442213.0
2006-06-28 09:44:00,2.04157,2.0418,2.04157,2.0418,4315879.0
2006-06-28 09:45:00,2.04166,2.04166,2.04109,2.04109,1398590.0
2006-06-28 09:46:00,2.04117,2.04119,2.03969,2.04098,1816369.0
2006-06-28 09:47:00,2.04082,2.04082,2.04058,2.0407,7189741.0
2006-06-28 09:48:00,2.04072,2.04104,2.04072,2.04104,4271895.0
2006-06-28 09:49:00,2.04106,2.04117,2.04092,2.04117,4048911.0
2006-06-28 09:50:00,2.04122,2.04132,2.04107,2.04107,3282162.0
2006-06-28 09:51:00,2.04114,2.04137,2.04114,2.04128,15736806.0
2006-06-28 09:52:00,2.04125,2.04125,2.04111,2.04111,594184.0
2006-06-28 09:53:00,2.04108,2.0411,2.04093,2.04098,14431782.0
2006-06-28 09:54:00,2.041,2.041,2.04094,2.04097,2828692.0
2006-06-28 09:55:00,2.04078,2.04083,2.04073,2.04073,3017025.0
2006-06-28 09:56:00,2.04048,2.0405,2.04039,2.04045,1121215.0
2006-06-28 09:57:00,2.04047,2.04057,2.04041,2.04052,3175772.0
2006-06-28 09:58:00,2.04059,2.04081,2.04059,2.04081,402889.0
2006-06-28 09:59:00,2.04089,2.04131,2.04089,2.04131,3965359.0
2006-06-28 10:00:00,2.0413,2.04163,2.0413,2.04163,14930233.0
2006-06-28 10:01:00,2.04169,2.04185,2.0416,2.04185,4949110.0
2006-06-28 10:02:00,2.0419,2.04207,2.0419,2.04207,5146393.0
2006-06-28 10:03:00,2.04216,2.04225,2.04191,2.04191,8067407.0
2006-06-28 10:04:00,2.04174,2.04174,2.04138,2.04154,7504144.0
2006-06-28 10:05:00,2.04151,2.04151,2.04126,2.04126,5389922.0
2006-06-28 10:06:00,2.04118,2.04118,2.04094,2.04108,1144372.0
2006-06-28 10:07:00,2.04112,2.04129,2.04112,2.04129,1480142.0
2006-06-28 10:09:00,2.04119,2.04121,2.0408,2.0408,8343140.0
2006-06-28 10:10:00,2.04078,2.04084,2.04059,2.04083,1354861.0
2006-06-28 10:11:00,2.04088,2.04133,2.04088,2.04133,6636687.0
2006-06-28 10:12:00,2.04133,2.04133,2.04127,2.04133,572537.0
2006-06-28 10:13:00,2.04139,2.04157,2.04139,2.0414,4849703.0
2006-06-28 10:14:00,2.04136,2.04153,2.04132,2.04153,4492302.0
2006-06-28 10:15:00,2.04158,2.0417,2.0415,2.04156,7473703.0
2006-06-28 10:16:00,2.04144,2.04144,2.04136,2.04136,337836.0
2006-06-28 10:17:00,2.04127,2.04138,2.04123,2.04123,15589412.0
2006-06-28 10:19:00,2.04109,2.04131,2.04109,2.04131,4279526.0
2006-06-28 10:20:00,2.04135,2.04138,2.04128,2.04138,2727259.0
2006-06-28 10:21:00,2.04129,2.04129,2.04127,2.04127,5810481.0
2006-06-28 10:22:00,2.04101,2.04102,2.04087,2.04087,1315339.0
2006-06-28 10:23:00,2.04065,2.04091,2.04065,2.04088,11879350.0
2006-06-28 10:24:00,2.04102,2.04112,2.04102,2.04112,4152257.0
2006-06-28 10:25:00,2.04103,2.04127,2.04098,2.04127,747079.0
2006-06-28 10:26:00,2.04126,2.04161,2.04126,2.04161,5981445.0
2006-06-28 10:27:00,2.04163,2.04163,2.04111,2.04111,7028020.0
2006-06-28 10:28:00,2.04047,2.04086,2.04047,2.04063,9584240.0
2006-06-28 10:29:00,2.04043,2.04052,2.04035,2.0405,2446498.0
2006-06-28 10:30:00,2.0404,2.04057,2.0404,2.04051,1273674.0
2006-06-28 10:31:00,2.04033,2.04042,2.0403,2.04042,6534080.0
2006-06-28 10:32:00,2.04039,2.04063,2.04028,2.04028,5379128.0
2006-06-28 10:33:00,2.04044,2.04055,2.04042,2.04055,2364433.0
2006-06-28 10:34:00,2.04008,2.04048,2.04008,2.04043,6252097.0
2006-06-28 10:35:00,2.04042,2.04042,2.04015,2.04015,3000469.0
2006-06-28 10:36:00,2.04002,2.04008,2.03971,2.03971,2566440.0
2006-06-28 10:37:00,2.03959,2.03959,2.03939,2.0394,8458234.0
2006-06-28 10:38:00,2.03928,2.03928,2.03909,2.03915,4735945.0
2006-06-28 10:39:00,2.03927,2.03966,2.03927,2.0395,3251646.0
2006-06-28 10:40:00,2.03945,2.03945,2.03906,2.03906,16313733.0
2006-06-28 10:41:00,2.03888,2.03888,2.03859,2.03863,7647279.0
2006-06-28 10:42:00,2.03861,2.0387,2.03861,2.0387,142798.0
2006-06-28 10:43:00,2.03891,2.03991,2.03883,2.03991,3001430.0
2006-06-28 10:44:00,2.03979,2.03999,2.03979,2.03999,12018438.0
2006-06-28 10:45:00,2.03978,2.04006,2.03978,2.04006,9072292.0
2006-06-28 10:46:00,2.04041,2.04052,2.04039,2.04039,761942.0
2006-06-28 10:47:00,2.04048,2.04094,2.04048,2.0409,4167798.0
2006-06-28 10:48:00,2.04109,2.04182,2.04109,2.04182,1670214.0
2006-06-28 10:49:00,2.04184,2.04187,2.0414,2.04177,7496538.0
2006-06-28 10:50:00,2.04175,2.04187,2.04171,2.04171,13421607.0
2006-06-28 10:51:00,2.0417,2.04172,2.04139,2.0415,18968776.0
2006-06-28 10:52:00,2.0417,2.04192,2.0417,2.04192,1464009.0
2006-06-28 10:53:00,2.04205,2.04209,2.04187,2.04209,2894706.0
2006-06-28 10:54:00,2.04228,2.04259,2.04225,2.04259,21518075.0
2006-06-28 10:55:00,2.04266,2.04285,2.04266,2.04277,17711449.0
2006-06-28 10:56:00,2.04269,2.04269,2.04206,2.04206,2074728.0
2006-06-28 10:57:00,2.04207,2.04235,2.04207,2.04221,2031499.0
2006-06-28 10:58:00,2.04233,2.04247,2.04232,2.04247,906269.0
2006-06-28 10:59:00,2.04257,2.04275,2.04257,2.04259,4973927.0
2006-06-28 11:00:00,2.04274,2.04285,2.04268,2.04285,1121416.0
2006-06-28 11:01:00,2.04279,2.04293,2.04269,2.04269,4593793.0
2006-06-28 11:02:00,2.04287,2.04287,2.04276,2.04279,2662603.0
2006-06-28 11:03:00,2.04286,2.04298,2.04271,2.04298,3130310.0
2006-06-28 11:04:00,2.04307,2.04307,2.04283,2.04283,6813984.0
2006-06-28 11:05:00,2.04278,2.04337,2.04278,2.04337,6142410.0
2006-06-28 11:06:00,2.04344,2.04351,2.04333,2.04339,14130185.0
2006-06-28 11:07:00,2.04329,2.04348,2.04318,2.04337,2866411.0
2006-06-28 11:08:00,2.04331,2.04342,2.04331,2.04342,6697730.0
2006-06-28 11:09:00,2.04345,2.04363,2.04332,2.04363,14955904.0
2006-06-28 11:10:00,2.0438,2.04399,2.0438,2.04399,734863.0
2006-06-28 11:11:00,2.04397,2.04417,2.04397,2.04417,7547540.0
2006-06-28 11:12:00,2.04433,2.04468,2.04433,2.04463,14360114.0
2006-06-28 11:13:00,2.0446,2.0446,2.04417,2.04417,2440788.0
2006-06-28 11:14:00,2.0442,2.04452,2.0442,2.04452,1659097.0
2006-06-28 11:15:00,2.04442,2.04442,2.04384,2.04384,14938416.0
2006-06-28 11:16:00,2.04415,2.04449,2.04415,2.04427,14296099.0
2006-06-28 11:17:00,2.0442,2.0442,2.04408,2.04411,3917527.0
2006-06-28 11:18:00,2.04414,2.04437,2.04414,2.04437,2142260.0
2006-06-28 11:19:00,2.04451,2.04451,2.04423,2.04423,17354794.0
2006-06-28 11:20:00,2.04421,2.04423,2.04409,2.04409,1437804.0
2006-06-28 11:21:00,2.04407,2.04413,2.04402,2.04413,9674517.0
2006-06-28 11:22:00,2.04423,2.04449,2.04422,2.04449,7219086.0
2006-06-28 11:23:00,2.04454,2.04454,2.04424,2.04424,788755.0
2006-06-28 11:24:00,2.04417,2.04417,2.04406,2.04406,6039668.0
2006-06-28 11:25:00,2.04395,2.04395,2.04339,2.04339,9081464.0
2006-06-28 11:26:00,2.04315,2.04315,2.04261,2.04261,12871988.0
2006-06-28 11:27:00,2.04252,2.04252,2.04227,2.04236,2257636.0
2006-06-28 11:28:00,2.04233,2.04233,2.04198,2.04198,9894419.0
2006-06-28 11:29:00,2.04225,2.04225,2.04171,2.0418,3541004.0
2006-06-28 11:30:00,2.04161,2.04189,2.04161,2.04189,15263494.0
2006-06-28 11:31:00,2.04187,2.04201,2.04187,2.04188,3851902.0
2006-06-28 11:32:00,2.04206,2.04214,2.0419,2.04205,16576902.0
2006-06-28 11:33:00,2.04191,2.042,2.04183,2.04183,9737503.0
2006-06-28 11:34:00,2.04173,2.04181,2.04172,2.04178,11394700.0
2006-06-28 11:35:00,2.04174,2.04174,2.04154,2.04173,1112485.0
2006-06-28 11:36:00,2.04178,2.04206,2.04171,2.04206,3312259.0
2006-06-28 11:37:00,2.04207,2.04224,2.04197,2.04209,21711845.0
2006-06-28 11:38:00,2.04197,2.04215,2.04197,2.04206,2695261.0
2006-06-28 11:41:00,2.04224,2.04242,2.04224,2.0423,5493361.0
2006-06-28 11:42:00,2.0424,2.04254,2.04232,2.04254,4629838.0
2006-06-28 11:43:00,2.04252,2.04252,2.04234,2.04243,2179650.0
2006-06-28 11:44:00,2.04237,2.04237,2.0422,2.04228,13182099.0
2006-06-28 11:45:00,2.04236,2.04261,2.04232,2.04261,17509023.0
2006-06-28 11:46:00,2.04252,2.04265,2.04228,2.04265,2111534.0
2006-06-28 11:47:00,2.04279,2.0429,2.04141,2.0429,3302604.0
2006-06-28 11:48:00,2.04291,2.04308,2.04289,2.04308,3833954.0
2006-06-28 11:49:00,2.0431,2.04313,2.04295,2.04295,4391568.0
2006-06-28 11:50:00,2.04321,2.04321,2.04302,2.04302,8656414.0
2006-06-28 11:51:00,2.04288,2.04295,2.04284,2.04287,8904599.0
2006-06-28 11:52:00,2.04257,2.04273,2.04247,2.04273,15025173.0
2006-06-28 11:53:00,2.04287,2.0431,2.04287,2.04303,5438464.0
2006-06-28 11:54:00,2.04288,2.04288,2.0427,2.04275,16196164.0
2006-06-28 11:55:00,2.0427,2.0427,2.0422,2.0422,8498682.0
2006-06-28 11:56:00,2.04218,2.04233,2.04215,2.04233,4333858.0
2006-06-28 11:57:00,2.04231,2.04232,2.0422,2.04232,5607228.0
2006-06-28 11:58:00,2.04257,2.04295,2.04257,2.04294,18420275.0
2006-06-28 11:59:00,2.04286,2.043,2.04276,2.04276,3281977.0
2006-06-28 12:00:00,2.04282,2.04289,2.04247,2.04289,3373273.0
2006-06-28 12:01:00,2.04287,2.04328,2.04287,2.04328,7414504.0
2006-06-28 12:02:00,2.04336,2.0436,2.04336,2.04357,1867538.0
2006-06-28 12:03:00,2.04366,2.04404,2.04357,2.04404,3879404.0
2006-06-28 12:04:00,2.04406,2.04476,2.04406,2.04476,8790044.0
2006-06-28 12:05:00,2.04463,2.04463,2.04445,2.04445,2137963.0
2006-06-28 12:06:00,2.04462,2.0449,2.04462,2.0449,12490926.0
2006-06-28 12:07:00,2.04486,2.04506,2.04482,2.04493,4226430.0
2006-06-28 12:08:00,2.04507,2.04532,2.04507,2.04532,3228931.0
2006-06-28 12:09:00,2.04519,2.04529,2.04505,2.04505,5462976.0
2006-06-28 12:10:00,2.04496,2.04499,2.04492,2.04499,13127831.0
2006-06-28 12:11:00,2.04507,2.04523,2.04507,2.0452,2614321.0
2006-06-28 12:12:00,2.04525,2.04526,2.04501,2.04525,7019095.0
2006-06-28 12:13:00,2.04514,2.04523,2.04482,2.04523,3214531.0
2006-06-28 12:14:00,2.04534,2.04603,2.04534,2.04603,4553629.0
2006-06-28 12:15:00,2.04627,2.04667,2.04627,2.04667,2873884.0
2006-06-28 12:16:00,2.04663,2.04664,2.04622,2.04633,3200703.0
2006-06-28 12:17:00,2.04633,2.04667,2.04633,2.04667,4510980.0
2006-06-28 12:18:00,2.04688,2.04713,2.04688,2.04712,1437656.0
2006-06-28 12:19:00,2.04723,2.04727,2.04707,2.04707,13903815.0
2006-06-28 12:20:00,2.04706,2.04709,2.04705,2.04707,823491.0
2006-06-28 12:21:00,2.04711,2.04722,2.04704,2.04719,6187524.0
2006-06-28 12:22:00,2.04718,2.04718,2.04661,2.04661,27820665.0
2006-06-28 12:23:00,2.04654,2.04671,2.04653,2.04671,10150725.0
2006-06-28 12:24:00,2.04665,2.04674,2.04657,2.04657,10323985.0
2006-06-28 12:25:00,2.0462,2.04627,2.04611,2.04625,5826484.0
2006-06-28 12:26:00,2.04621,2.04661,2.04621,2.04661,6206143.0
2006-06-28 12:27:00,2.04661,2.04672,2.04648,2.04648,3629720.0
2006-06-28 12:28:00,2.04656,2.04664,2.04644,2.04644,1370492.0
2006-06-28 12:29:00,2.04636,2.04658,2.04628,2.04658,6458169.0
2006-06-28 12:30:00,2.04658,2.04673,2.04645,2.0466,442841.0
2006-06-28 12:31:00,2.04658,2.04664,2.04649,2.04661,6545544.0
2006-06-28 12:32:00,2.04663,2.04681,2.04663,2.04681,2298567.0
2006-06-28 12:33:00,2.04681,2.04684,2.04667,2.04678,21631083.0
2006-06-28 12:34:00,2.04667,2.04667,2.04644,2.04648,3307381.0
2006-06-28 12:36:00,2.04666,2.04671,2.04657,2.04657,1133234.0
2006-06-28 12:37:00,2.0466,2.0466,2.04633,2.04633,2255343.0
2006-06-28 12:38:00,2.04646,2.04646,2.04616,2.0464,15260609.0
2006-06-28 12:39:00,2.04643,2.04658,2.04639,2.04642,10840670.0
2006-06-28 12:40:00,2.04645,2.04651,2.04634,2.0465,2447495.0
2006-06-28 12:41:00,2.04648,2.04648,2.04627,2.04627,10292765.0
2006-06-28 12:42:00,2.04628,2.04656,2.04628,2.04656,7908997.0
2006-06-28 12:43:00,2.04666,2.04667,2.04653,2.04659,6681283.0
2006-06-28 12:44:00,2.04658,2.04665,2.04648,2.04656,15981511.0
2006-06-28 12:45:00,2.04638,2.04662,2.04638,2.04647,6207309.0
2006-06-28 12:46:00,2.04663,2.04663,2.04644,2.0465,8740221.0
2006-06-28 12:47:00,2.0464,2.04658,2.04619,2.04658,7042557.0
2006-06-28 12:48:00,2.04664,2.04668,2.04658,2.04664,2269786.0
2006-06-28 12:49:00,2.0465,2.04673,2.04636,2.04636,8874339.0
2006-06-28 12:50:00,2.04686,2.04695,2.0468,2.0468,8386019.0
2006-06-28 12:51:00,2.04685,2.04719,2.04685,2.04719,4547347.0
2006-06-28 12:52:00,2.04712,2.04718,2.04701,2.04715,8881311.0
2006-06-28 12:53:00,2.04706,2.04706,2.04672,2.04678,8339625.0
2006-06-28 12:54:00,2.04679,2.04683,2.04658,2.04658,1790885.0
2006-06-28 12:55:00,2.04661,2.04662,2.04644,2.04644,3353274.0
2006-06-28 12:56:00,2.04636,2.04636,2.04609,2.04613,9618883.0
2006-06-28 12:57:00,2.04625,2.04638,2.04605,2.04631,15498766.0
2006-06-28 12:58:00,2.04633,2.04653,2.04633,2.04653,4447249.0
2006-06-28 12:59:00,2.04666,2.04741,2.04666,2.04736,11889693.0
2006-06-28 13:00:00,2.04745,2.04764,2.04745,2.04747,5201004.0
2006-06-28 13:01:00,2.04761,2.04761,2.04733,2.04733,6131114.0
2006-06-28 13:02:00,2.04724,2.04724,2.04704,2.0472,3149594.0
2006-06-28 13:03:00,2.04712,2.04712,2.04683,2.04683,6250136.0
2006-06-28 13:04:00,2.04682,2.04682,2.04631,2.04637,8286411.0
2006-06-28 13:05:00,2.04632,2.04632,2.04606,2.04606,13609437.0
2006-06-28 13:06:00,2.04604,2.0461,2.046,2.04603,4067994.0
2006-06-28 13:07:00,2.04615,2.04616,2.04572,2.04612,9381829.0
2006-06-28 13:08:00,2.04611,2.04618,2.04601,2.04609,2845821.0
2006-06-28 13:09:00,2.04616,2.04626,2.04597,2.04626,1200513.0
2006-06-28 13:10:00,2.04628,2.04644,2.04615,2.04644,12556477.0
2006-06-28 13:11:00,2.04651,2.04668,2.04639,2.04668,9839374.0
2006-06-28 13:13:00,2.04645,2.04671,2.04645,2.04645,15438261.0
2006-06-28 13:14:00,2.04661,2.04674,2.04661,2.04669,15810034.0
2006-06-28 13:15:00,2.04676,2.04709,2.04676,2.04709,5794589.0
2006-06-28 13:16:00,2.04714,2.04734,2.04714,2.04734,1441576.0
2006-06-28 13:17:00,2.0473,2.0473,2.04706,2.04706,2424188.0
2006-06-28 13:18:00,2.04715,2.04718,2.04713,2.04713,3131283.0
2006-06-28 13:19:00,2.04717,2.04717,2.04699,2.04699,2245291.0
2006-06-28 13:20:00,2.04711,2.0472,2.0471,2.04715,2748476.0
2006-06-28 13:21:00,2.04714,2.04726,2.04706,2.04719,3423590.0
2006-06-28 13:22:00,2.04732,2.04732,2.04692,2.04692,5439305.0
2006-06-28 13:23:00,2.04671,2.04689,2.04669,2.04687,834015.0
2006-06-28 13:24:00,2.04692,2.04739,2.04692,2.04739,7708659.0
2006-06-28 13:25:00,2.04721,2.0473,2.047,2.047,10684627.0
2006-06-28 13:26:00,2.04707,2.04753,2.04707,2.04753,5933722.0
2006-06-28 13:27:00,2.04763,2.04768,2.04742,2.04748,8125584.0
2006-06-28 13:28:00,2.0477,2.04808,2.0477,2.04808,3339742.0
2006-06-28 13:29:00,2.04825,2.04847,2.04819,2.04819,3693920.0
2006-06-28 13:30:00,2.04812,2.04813,2.04794,2.04802,4227480.0
2006-06-28 13:31:00,2.04781,2.04789,2.04768,2.04768,4218575.0
2006-06-28 13:32:00,2.0477,2.04792,2.04748,2.04748,2489789.0
2006-06-28 13:33:00,2.0479,2.04812,2.04739,2.04812,17581039.0
2006-06-28 13:34:00,2.04821,2.04851,2.04821,2.04851,839431.0
2006-06-28 13:35:00,2.04857,2.0487,2.04857,2.0487,1135529.0
2006-06-28 13:36:00,2.0488,2.0488,2.04856,2.04856,3362385.0
2006-06-28 13:37:00,2.04851,2.04855,2.04822,2.04822,1255636.0
2006-06-28 13:38:00,2.04829,2.04829,2.04794,2.04794,4511925.0
2006-06-28 13:39:00,2.04802,2.04802,2.04746,2.04774,5020222.0
2006-06-28 13:40:00,2.04771,2.04771,2.04731,2.04731,9106292.0
2006-06-28 13:41:00,2.04729,2.0474,2.04711,2.04739,11527189.0
2006-06-28 13:42:00,2.04724,2.04724,2.047,2.04717,4988697.0
2006-06-28 13:43:00,2.04723,2.04729,2.04715,2.04729,708225.0
2006-06-28 13:44:00,2.04711,2.04724,2.047,2.04705,5768882.0
2006-06-28 13:45:00,2.04706,2.04706,2.04675,2.04678,16295514.0
2006-06-28 13:46:00,2.04653,2.04669,2.04645,2.04661,5678067.0
2006-06-28 13:47:00,2.0467,2.04672,2.04657,2.0466,4190264.0
2006-06-28 13:48:00,2.04678,2.04696,2.04677,2.04682,2617379.0
2006-06-28 13:49:00,2.04701,2.04701,2.0468,2.0468,3369407.0
2006-06-28 13:50:00,2.04677,2.04677,2.04656,2.04664,5106111.0
2006-06-28 13:51:00,2.0466,2.0468,2.0466,2.0468,772779.0
2006-06-28 13:52:00,2.04674,2.04674,2.04647,2.04652,1811918.0
2006-06-28 13:53:00,2.04627,2.04634,2.04618,2.04624,8915337.0
2006-06-28 13:54:00,2.04629,2.0465,2.0449,2.04627,1577537.0
2006-06-28 13:55:00,2.04634,2.04636,2.04623,2.04623,9543218.0
2006-06-28 13:56:00,2.04623,2.04623,2.04606,2.04609,5104194.0
2006-06-28 13:57:00,2.04601,2.04612,2.04593,2.04612,6590157.0
2006-06-28 13:58:00,2.04611,2.04617,2.04607,2.04611,1487549.0
2006-06-28 13:59:00,2.04604,2.04619,2.04596,2.04619,7522664.0
2006-06-28 14:00:00,2.04636,2.04651,2.04633,2.04633,2135256.0
2006-06-28 14:01:00,2.04621,2.04621,2.04615,2.04615,8348707.0
2006-06-28 14:02:00,2.04609,2.04609,2.04574,2.04597,9033204.0
2006-06-28 14:03:00,2.04585,2.04586,2.0457,2.04578,5633001.0
2006-06-28 14:04:00,2.04586,2.04613,2.04586,2.04602,5272601.0
2006-06-28 14:05:00,2.04612,2.04612,2.04602,2.04602,10989710.0
2006-06-28 14:06:00,2.04595,2.04606,2.04575,2.04606,5360389.0
2006-06-28 14:07:00,2.046,2.04605,2.04584,2.04584,4253679.0
2006-06-28 14:08:00,2.04576,2.04579,2.0455,2.04579,8483993.0
2006-06-28 14:09:00,2.04574,2.04585,2.04569,2.04584,5966311.0
2006-06-28 14:10:00,2.04573,2.04595,2.04573,2.04595,3708240.0
2006-06-28 14:11:00,2.04604,2.0461,2.04595,2.04596,1822886.0
2006-06-28 14:12:00,2.04596,2.04611,2.04588,2.04611,5891402.0
2006-06-28 14:13:00,2.04604,2.04604,2.04577,2.04589,6784240.0
2006-06-28 14:14:00,2.04585,2.04624,2.04585,2.04604,10210384.0
2006-06-28 14:15:00,2.04602,2.04715,2.04602,2.04715,6697714.0
2006-06-28 14:16:00,2.04704,2.04704,2.04633,2.04633,12169990.0
2006-06-28 14:17:00,2.04633,2.04673,2.04629,2.04673,6882169.0
2006-06-28 14:18:00,2.04669,2.04689,2.04655,2.04689,1058957.0
2006-06-28 14:19:00,2.047,2.04702,2.04692,2.04702,3261534.0
2006-06-28 14:20:00,2.04698,2.04698,2.04686,2.04689,5653207.0
2006-06-28 14:21:00,2.04682,2.04682,2.04655,2.04655,6074560.0
2006-06-28 14:22:00,2.04634,2.0465,2.04627,2.04639,11652398.0
2006-06-28 14:23:00,2.04646,2.04669,2.04644,2.04669,690986.0
2006-06-28 14:24:00,2.04673,2.04712,2.04668,2.04712,6475319.0
2006-06-28 14:25:00,2.04709,2.04722,2.04696,2.04698,4973313.0
2006-06-28 14:26:00,2.04653,2.04689,2.04653,2.04686,6980781.0
2006-06-28 14:27:00,2.04682,2.04691,2.04655,2.04655,3371413.0
2006-06-28 14:28:00,2.04641,2.04641,2.04576,2.04576,2168440.0
2006-06-28 14:29:00,2.0456,2.0456,2.04533,2.04533,3088213.0
2006-06-28 14:30:00,2.04528,2.04528,2.04488,2.04488,2886899.0
2006-06-28 14:31:00,2.04487,2.04507,2.04487,2.04507,4651455.0
2006-06-28 14:32:00,2.04498,2.04519,2.04498,2.04514,6468779.0
2006-06-28 14:33:00,2.04516,2.04516,2.04502,2.04502,4641221.0
2006-06-28 14:34:00,2.045,2.045,2.04481,2.04484,15827593.0
2006-06-28 14:35:00,2.04468,2.04468,2.04427,2.04441,7556368.0
2006-06-28 14:36:00,2.04449,2.04466,2.04445,2.04465,7603683.0
2006-06-28 14:37:00,2.0446,2.04471,2.04451,2.04452,12651211.0
2006-06-28 14:38:00,2.04453,2.04459,2.04448,2.04458,4558224.0
2006-06-28 14:39:00,2.0447,2.04498,2.0447,2.04475,3963951.0
2006-06-28 14:40:00,2.04468,2.04471,2.04448,2.04457,4840894.0
2006-06-28 14:41:00,2.0446,2.04474,2.04444,2.04459,7681837.0
2006-06-28 14:42:00,2.04452,2.04478,2.04452,2.04463,11174261.0
2006-06-28 14:43:00,2.04473,2.04485,2.04464,2.04473,3880962.0
2006-06-28 14:44:00,2.04466,2.04466,2.04442,2.04442,2435321.0
2006-06-28 14:45:00,2.04484,2.04508,2.04483,2.04501,1466642.0
2006-06-28 14:46:00,2.0451,2.0451,2.04474,2.04474,5881337.0
2006-06-28 14:47:00,2.04471,2.04471,2.04455,2.04458,2362663.0
2006-06-28 14:48:00,2.04461,2.04498,2.04461,2.04498,3325710.0
2006-06-28 14:49:00,2.0451,2.04518,2.04502,2.04514,5384247.0
2006-06-28 14:50:00,2.04516,2.04519,2.04498,2.04516,2868772.0
2006-06-28 14:51:00,2.04499,2.04529,2.04499,2.04524,10431733.0
2006-06-28 14:52:00,2.0452,2.0452,2.04489,2.04491,4751956.0
2006-06-28 14:53:00,2.04478,2.04483,2.04432,2.04457,13296693.0
2006-06-28 14:54:00,2.04411,2.04453,2.04411,2.0444,14362583.0
2006-06-28 14:55:00,2.04405,2.04418,2.04405,2.04408,1445573.0
2006-06-28 14:56:00,2.04391,2.04391,2.04375,2.04376,7937704.0
2006-06-28 14:57:00,2.04369,2.04369,2.04327,2.04345,1157201.0
2006-06-28 14:58:00,2.04352,2.04416,2.04352,2.04416,14816078.0
2006-06-28 14:59:00,2.04422,2.04473,2.04422,2.04473,6295017.0
2006-06-28 15:00:00,2.04476,2.04476,2.04453,2.04453,9454616.0
2006-06-28 15:01:00,2.04446,2.04469,2.04446,2.04469,4290653.0
2006-06-28 15:02:00,2.04481,2.04502,2.04475,2.04502,11714269.0
2006-06-28 15:03:00,2.04503,2.04509,2.04486,2.04509,5587592.0
2006-06-28 15:04:00,2.04503,2.04524,2.04486,2.04486,5361134.0
2006-06-28 15:05:00,2.04469,2.04469,2.04446,2.04448,25816573.0
2006-06-28 15:06:00,2.0446,2.04477,2.0446,2.04477,64607.0
2006-06-28 15:07:00,2.04488,2.0457,2.04488,2.0457,20709930.0
2006-06-28 15:08:00,2.0458,2.04638,2.0458,2.04635,3722769.0
2006-06-28 15:09:00,2.04657,2.0469,2.04657,2.0467,10969821.0
2006-06-28 15:10:00,2.0469,2.04748,2.0469,2.04738,4534811.0
2006-06-28 15:11:00,2.04737,2.04767,2.04737,2.04767,1207197.0
2006-06-28 15:12:00,2.04771,2.04801,2.04771,2.0479,11510993.0
2006-06-28 15:13:00,2.04813,2.04814,2.04791,2.04791,2269724.0
2006-06-28 15:14:00,2.04788,2.04788,2.0477,2.0477,4745857.0
2006-06-28 15:15:00,2.04761,2.04768,2.04756,2.04757,5332542.0
2006-06-28 15:16:00,2.04761,2.04761,2.04733,2.04744,5246963.0
2006-06-28 15:17:00,2.0475,2.0475,2.04707,2.04724,4384234.0
2006-06-28 15:18:00,2.04738,2.04768,2.04738,2.04768,4258677.0
2006-06-28 15:19:00,2.04744,2.04744,2.04725,2.0473,2958222.0
2006-06-28 15:20:00,2.04726,2.04726,2.04703,2.04712,495524.0
2006-06-28 15:21:00,2.04709,2.04713,2.04707,2.04713,271632.0
2006-06-28 15:22:00,2.04721,2.04779,2.04721,2.04779,4740785.0
2006-06-28 15:23:00,2.04799,2.04819,2.04783,2.04803,1922959.0
2006-06-28 15:24:00,2.0478,2.04848,2.0478,2.04848,2858353.0
2006-06-28 15:25:00,2.04843,2.04843,2.04822,2.04824,2101006.0
2006-06-28 15:26:00,2.04822,2.0484,2.04804,2.04804,1402773.0
2006-06-28 15:27:00,2.04808,2.04816,2.04804,2.04804,2412257.0
2006-06-28 15:28:00,2.04797,2.04797,2.04775,2.04795,5379509.0
2006-06-28 15:29:00,2.04799,2.04808,2.04799,2.04806,3096083.0
2006-06-28 15:30:00,2.04808,2.04811,2.04785,2.04794,2370781.0
2006-06-28 15:31:00,2.04784,2.04784,2.04757,2.04759,11267815.0
2006-06-28 15:32:00,2.04747,2.04756,2.04707,2.04707,7242301.0
2006-06-28 15:33:00,2.04718,2.04718,2.0469,2.0469,4169669.0
2006-06-28 15:34:00,2.04694,2.04698,2.04679,2.04683,9159570.0
2006-06-28 15:35:00,2.0469,2.04707,2.04687,2.04687,7869480.0
2006-06-28 15:36:00,2.04671,2.04671,2.04627,2.04644,8098418.0
2006-06-28 15:37:00,2.04624,2.04624,2.04559,2.04559,1295130.0
2006-06-28 15:38:00,2.04562,2.04562,2.04529,2.04529,11466793.0
2006-06-28 15:39:00,2.04543,2.04543,2.0451,2.04522,6991571.0
2006-06-28 15:40:00,2.04515,2.04516,2.04488,2.04488,1218732.0
2006-06-28 15:41:00,2.04475,2.0451,2.04445,2.0451,16030375.0
2006-06-28 15:42:00,2.04514,2.0453,2.04514,2.04522,2559243.0
2006-06-28 15:43:00,2.04524,2.04546,2.04509,2.04509,10200854.0
2006-06-28 15:44:00,2.04497,2.04497,2.0448,2.0448,2595455.0
2006-06-28 15:45:00,2.04466,2.04466,2.04434,2.04442,688352.0
2006-06-28 15:46:00,2.0444,2.0444,2.04391,2.0441,2557497.0
2006-06-28 15:47:00,2.04417,2.04454,2.04417,2.04447,12712685.0
2006-06-28 15:48:00,2.04434,2.04434,2.04429,2.04434,1213089.0
2006-06-28 15:49:00,2.0444,2.04451,2.04433,2.04433,2343896.0
2006-06-28 15:50:00,2.0443,2.0443,2.04371,2.04371,9543419.0
2006-06-28 15:51:00,2.04369,2.04369,2.0431,2.04315,3353787.0
2006-06-28 15:52:00,2.04295,2.04295,2.0427,2.0427,4674287.0
2006-06-28 15:53:00,2.04278,2.04291,2.04266,2.04291,7919853.0
2006-06-28 15:54:00,2.04316,2.04399,2.04316,2.04399,2393769.0
2006-06-28 15:55:00,2.04409,2.04423,2.04409,2.04412,20787923.0
2006-06-28 15:56:00,2.04413,2.04439,2.04405,2.04439,1695278.0
2006-06-28 15:57:00,2.04453,2.04466,2.04446,2.04466,3249291.0
2006-06-28 15:58:00,2.04471,2.04487,2.04471,2.04487,3091329.0
2006-06-28 15:59:00,2.04478,2.04478,2.04433,2.04433,817197.0
2006-06-28 16:00:00,2.04432,2.04438,2.04421,2.04438,6297720.0
2006-06-28 16:01:00,2.04446,2.04446,2.0441,2.0441,6408870.0
2006-06-28 16:02:00,2.04417,2.04442,2.04415,2.04433,4689315.0
2006-06-28 16:03:00,2.04431,2.04436,2.0442,2.0442,4854506.0
2006-06-28 16:04:00,2.04427,2.04468,2.04427,2.04468,1487100.0
2006-06-28 16:05:00,2.04482,2.04506,2.04473,2.04506,8448321.0
2006-06-28 16:06:00,2.04503,2.04519,2.04503,2.04511,553623.0
2006-06-28 16:07:00,2.0453,2.04576,2.0453,2.04576,2609252.0
2006-06-28 16:08:00,2.04596,2.04628,2.04596,2.04628,18248105.0
2006-06-28 16:09:00,2.04579,2.04604,2.04521,2.04521,9988015.0
2006-06-28 16:10:00,2.04531,2.04531,2.04503,2.04504,4526076.0
2006-06-28 16:11:00,2.04518,2.04518,2.04473,2.04473,5426286.0
2006-06-28 16:12:00,2.04465,2.04465,2.04433,2.0445,2030135.0
2006-06-28 16:13:00,2.04446,2.0446,2.04442,2.04442,4759402.0
2006-06-28 16:14:00,2.04441,2.04445,2.04422,2.04445,3480711.0
2006-06-28 16:15:00,2.04451,2.0446,2.04443,2.04449,5111291.0
2006-06-28 16:16:00,2.0444,2.0444,2.04431,2.04431,1164829.0
2006-06-28 16:17:00,2.04433,2.04439,2.04422,2.04426,2940604.0
2006-06-28 16:18:00,2.04426,2.04426,2.04421,2.04421,312350.0
2006-06-28 16:19:00,2.04419,2.04433,2.04412,2.04433,5011179.0
2006-06-28 16:20:00,2.04432,2.04459,2.04432,2.04452,6865447.0
2006-06-28 16:21:00,2.04443,2.04477,2.04443,2.04472,6906472.0
2006-06-28 16:22:00,2.04471,2.04483,2.04468,2.04478,10459043.0
2006-06-28 16:23:00,2.04472,2.04475,2.0445,2.04457,4671108.0
2006-06-28 16:24:00,2.04469,2.04475,2.04444,2.04445,1165858.0
2006-06-28 16:25:00,2.0444,2.0444,2.04408,2.04416,4531678.0
2006-06-28 16:26:00,2.04392,2.04392,2.04337,2.04365,24622616.0
2006-06-28 16:27:00,2.04391,2.044,2.04382,2.044,3541761.0
2006-06-28 16:28:00,2.04401,2.04403,2.04396,2.04396,1923068.0
2006-06-28 16:29:00,2.04405,2.04405,2.04366,2.04369,2026772.0
2006-06-28 16:30:00,2.04358,2.04358,2.0428,2.0428,3838013.0
2006-06-28 16:31:00,2.04263,2.04364,2.04263,2.04364,9263574.0
2006-06-28 16:32:00,2.04376,2.04376,2.04329,2.04329,5313004.0
2006-06-28 16:33:00,2.04336,2.04338,2.04327,2.04334,3090737.0
2006-06-28 16:34:00,2.0434,2.0434,2.04321,2.04321,3143792.0
2006-06-28 16:35:00,2.04302,2.04302,2.04256,2.04256,8492294.0
2006-06-28 16:36:00,2.04235,2.04263,2.04224,2.04263,5339145.0
2006-06-28 16:37:00,2.04266,2.04271,2.04261,2.04263,1804610.0
2006-06-28 16:38:00,2.04257,2.0431,2.04257,2.0431,5964867.0
2006-06-28 16:39:00,2.04312,2.0432,2.04304,2.04304,1490764.0
2006-06-28 16:40:00,2.04294,2.04294,2.0427,2.04273,7451404.0
2006-06-28 16:41:00,2.04282,2.043,2.04278,2.04278,1793300.0
2006-06-28 16:42:00,2.0428,2.04282,2.04265,2.04271,2650319.0
2006-06-28 16:43:00,2.04284,2.04348,2.04284,2.04348,5231731.0
2006-06-28 16:44:00,2.04356,2.0441,2.04356,2.0441,10572764.0
2006-06-28 16:45:00,2.04407,2.04407,2.04379,2.04401,8677402.0
2006-06-28 16:46:00,2.04403,2.04415,2.04395,2.04397,3133745.0
2006-06-28 16:47:00,2.04388,2.04388,2.04348,2.04348,11829149.0
2006-06-28 16:48:00,2.04348,2.04348,2.04311,2.04311,2133768.0
2006-06-28 16:49:00,2.04314,2.04314,2.0427,2.04288,12834670.0
2006-06-28 16:50:00,2.04298,2.04317,2.04279,2.04317,6997683.0
2006-06-28 16:51:00,2.04309,2.04335,2.04309,2.04335,6616311.0
2006-06-28 16:52:00,2.04336,2.04362,2.04318,2.04362,19738924.0
2006-06-28 16:53:00,2.04354,2.04354,2.04315,2.04334,17995699.0
2006-06-28 16:54:00,2.04334,2.04334,2.04317,2.04319,6264446.0
2006-06-28 16:55:00,2.04312,2.04319,2.04294,2.04294,4616455.0
2006-06-28 16:56:00,2.04304,2.04304,2.04277,2.04291,6195420.0
2006-06-28 16:57:00,2.04321,2.04368,2.04321,2.04368,5424674.0
2006-06-28 16:58:00,2.04385,2.04396,2.04372,2.04372,2042707.0
2006-06-28 16:59:00,2.04364,2.04388,2.04352,2.04388,11527507.0
2006-06-28 17:00:00,2.04416,2.04437,2.04416,2.04424,5715533.0
2006-06-28 17:01:00,2.04424,2.0443,2.04399,2.04399,4517858.0
2006-06-28 17:02:00,2.04388,2.04388,2.04343,2.04343,3577984.0
2006-06-28 17:03:00,2.04323,2.04349,2.04323,2.04343,7085095.0
2006-06-28 17:04:00,2.04321,2.04321,2.04292,2.04294,3827593.0
2006-06-28 17:05:00,2.04292,2.04292,2.04223,2.04248,6138186.0
2006-06-28 17:06:00,2.04253,2.04334,2.04249,2.04334,12622692.0
2006-06-28 17:07:00,2.04346,2.04346,2.04321,2.04321,7240235.0
2006-06-28 17:08:00,2.04315,2.04335,2.04309,2.04335,22727356.0
2006-06-28 17:09:00,2.04349,2.04354,2.04332,2.04332,3628450.0
2006-06-28 17:10:00,2.04344,2.04364,2.04344,2.04357,4530366.0
2006-06-28 17:11:00,2.04361,2.04377,2.04356,2.04375,3704881.0
2006-06-28 17:12:00,2.04376,2.04413,2.04376,2.04413,12728702.0
2006-06-28 17:13:00,2.04413,2.04413,2.04375,2.04375,2725115.0
2006-06-28 17:14:00,2.04378,2.04379,2.04364,2.04378,28258110.0
2006-06-28 17:15:00,2.04382,2.04389,2.04371,2.04383,2687427.0
2006-06-28 17:16:00,2.0439,2.04412,2.0439,2.04412,6474419.0
2006-06-28 17:17:00,2.04411,2.04411,2.04361,2.04401,13258093.0
2006-06-28 17:18:00,2.04406,2.04428,2.04399,2.04428,9132839.0
2006-06-28 17:19:00,2.04428,2.04455,2.04428,2.04455,32495664.0
2006-06-28 17:20:00,2.04438,2.0444,2.04429,2.0443,5090918.0
2006-06-28 17:21:00,2.04409,2.04412,2.04406,2.04412,18261975.0
2006-06-28 17:22:00,2.04409,2.04426,2.04409,2.04424,18127011.0
2006-06-28 17:23:00,2.04425,2.04428,2.04419,2.04419,8660701.0
2006-06-28 17:24:00,2.04402,2.04425,2.04402,2.04419,1747398.0
2006-06-28 17:25:00,2.04405,2.04407,2.0438,2.0438,18793502.0
2006-06-28 17:26:00,2.04374,2.04386,2.04371,2.04371,3179629.0
2006-06-28 17:27:00,2.04368,2.04399,2.04368,2.04392,2651179.0
2006-06-28 17:28:00,2.04385,2.0439,2.04372,2.0439,9264389.0
2006-06-28 17:29:00,2.04395,2.04395,2.04384,2.04387,4612640.0
2006-06-28 17:30:00,2.04378,2.04378,2.04361,2.04375,4342209.0
2006-06-28 17:31:00,2.04372,2.04374,2.04359,2.04359,4059169.0
2006-06-28 17:32:00,2.0436,2.0436,2.04328,2.04329,4351791.0
2006-06-28 17:33:00,2.04306,2.04306,2.04242,2.04242,11328738.0
2006-06-28 17:34:00,2.04284,2.04284,2.04257,2.04257,2232559.0
2006-06-28 17:35:00,2.04256,2.04275,2.04256,2.04275,4927624.0
2006-06-28 17:36:00,2.04273,2.04279,2.04272,2.04278,9020075.0
2006-06-28 17:37:00,2.04244,2.04252,2.04242,2.04242,4172503.0
2006-06-28 17:38:00,2.04217,2.04285,2.04217,2.04285,3371461.0
2006-06-28 17:39:00,2.04281,2.04281,2.04264,2.04264,911866.0
2006-06-28 17:40:00,2.0424,2.0424,2.04208,2.04218,2445934.0
2006-06-28 17:41:00,2.04221,2.04226,2.04211,2.04217,5051585.0
2006-06-28 17:42:00,2.04212,2.04237,2.04211,2.04237,2782616.0
2006-06-28 17:43:00,2.04238,2.04259,2.04238,2.04247,1296010.0
2006-06-28 17:44:00,2.04243,2.04243,2.04219,2.0423,12717539.0
2006-06-28 17:45:00,2.04227,2.04227,2.04207,2.04218,2915529.0
2006-06-28 17:46:00,2.04226,2.04239,2.04216,2.04216,3519444.0
2006-06-28 17:47:00,2.04231,2.04249,2.04231,2.04238,5783632.0
2006-06-28 17:48:00,2.04229,2.04241,2.0422,2.04237,5362091.0
2006-06-28 17:49:00,2.0423,2.0423,2.04213,2.04224,4992000.0
2006-06-28 17:50:00,2.04229,2.04229,2.04206,2.04206,3239442.0
2006-06-28 17:51:00,2.04212,2.04215,2.042,2.04215,18438343.0
2006-06-28 17:52:00,2.04219,2.04227,2.04209,2.04214,14141984.0
2006-06-28 17:53:00,2.04217,2.04217,2.04197,2.04197,3839166.0
2006-06-28 17:54:00,2.04187,2.04187,2.04147,2.04147,5757028.0
2006-06-28 17:55:00,2.04144,2.04148,2.04125,2.04125,5974999.0
2006-06-28 17:56:00,2.04102,2.04102,2.0406,2.0406,2278010.0
2006-06-28 17:57:00,2.04062,2.04065,2.04049,2.04059,7853696.0
2006-06-28 17:58:00,2.04065,2.04092,2.04059,2.04092,2678101.0
2006-06-28 17:59:00,2.04095,2.04095,2.04078,2.04083,9498608.0
2006-06-28 18:00:00,2.04086,2.04128,2.04086,2.04128,2287803.0
2006-06-28 18:01:00,2.04137,2.04151,2.04135,2.04151,6640943.0
2006-06-28 18:02:00,2.04143,2.04159,2.04143,2.04159,12869788.0
2006-06-28 18:03:00,2.04144,2.04157,2.04117,2.04117,3861658.0
2006-06-28 18:04:00,2.04106,2.04123,2.04104,2.04113,1663362.0
2006-06-28 18:05:00,2.04104,2.04132,2.04104,2.04129,7569972.0
2006-06-28 18:06:00,2.04117,2.04117,2.04075,2.04075,10213198.0
2006-06-28 18:07:00,2.04063,2.04112,2.04063,2.04112,15930091.0
2006-06-28 18:08:00,2.04124,2.04147,2.04124,2.04147,1962058.0
2006-06-28 18:09:00,2.0415,2.0415,2.04121,2.04121,8221132.0
2006-06-28 18:10:00,2.04103,2.04107,2.0409,2.0409,11971114.0
2006-06-28 18:11:00,2.04079,2.04079,2.04002,2.04002,3708039.0
2006-06-28 18:12:00,2.04015,2.04046,2.04015,2.04046,2223548.0
2006-06-28 18:13:00,2.04047,2.04062,2.0404,2.04062,1536018.0
2006-06-28 18:14:00,2.04058,2.04072,2.04045,2.04072,2322926.0
2006-06-28 18:15:00,2.04077,2.04078,2.04077,2.04078,408333.0
2006-06-28 18:16:00,2.04082,2.04085,2.04078,2.04078,13564220.0
2006-06-28 18:17:00,2.04072,2.04084,2.04054,2.04084,1916353.0
2006-06-28 18:18:00,2.04094,2.0411,2.04091,2.0411,4382714.0
2006-06-28 18:19:00,2.04126,2.04149,2.04116,2.04149,2712688.0
2006-06-28 18:20:00,2.04146,2.0415,2.04136,2.04142,3763947.0
2006-06-28 18:21:00,2.04141,2.04157,2.04141,2.04155,8627623.0
2006-06-28 18:22:00,2.04142,2.04142,2.04101,2.04101,428556.0
2006-06-28 18:23:00,2.04099,2.04107,2.04069,2.04069,2775805.0
2006-06-28 18:24:00,2.04067,2.04067,2.0395,2.0395,9069012.0
2006-06-28 18:25:00,2.03944,2.03979,2.03944,2.03979,1716761.0
2006-06-28 18:26:00,2.03987,2.03988,2.03948,2.03963,995552.0
2006-06-28 18:27:00,2.03957,2.0397,2.03957,2.0396,2486086.0
2006-06-28 18:28:00,2.03954,2.03993,2.03954,2.03962,9623717.0
2006-06-28 18:29:00,2.03962,2.03962,2.03823,2.03823,26689289.0
2006-06-28 18:30:00,2.038,2.038,2.03771,2.03784,11219887.0
2006-06-28 18:31:00,2.03778,2.03778,2.03761,2.03761,5310755.0
2006-06-28 18:32:00,2.03758,2.03758,2.0373,2.0373,2259429.0
2006-06-28 18:33:00,2.03743,2.03743,2.03701,2.03717,16245668.0
2006-06-28 18:34:00,2.03731,2.03787,2.03731,2.03787,15433237.0
2006-06-28 18:35:00,2.03803,2.0383,2.03803,2.0383,7707508.0
2006-06-28 20:27:00,2.03855,2.03891,2.03855,2.03891,1215948.0
2006-06-28 20:28:00,2.03903,2.03963,2.03901,2.03963,2620474.0
2006-06-28 20:29:00,2.0397,2.04009,2.03969,2.04009,15316483.0
2006-06-28 20:30:00,2.0401,2.04018,2.04,2.04,2798211.0
2006-06-28 20:31:00,2.0398,2.0398,2.03945,2.03945,4646738.0
2006-06-28 20:32:00,2.03952,2.03963,2.03952,2.03963,38064.0
2006-06-28 20:33:00,2.03966,2.03988,2.03966,2.03988,1977482.0
2006-06-28 20:34:00,2.03991,2.0402,2.03989,2.0402,5205531.0
2006-06-28 20:35:00,2.04017,2.04017,2.04011,2.04011,149238.0
2006-06-28 20:36:00,2.04006,2.04006,2.0397,2.04004,4870530.0
2006-06-28 20:37:00,2.04006,2.04037,2.04006,2.04037,1126920.0
2006-06-28 20:38:00,2.04042,2.04055,2.04039,2.04047,5852334.0
2006-06-28 20:39:00,2.04034,2.04044,2.0403,2.0403,3740173.0
2006-06-28 20:40:00,2.0403,2.04059,2.0403,2.04059,4009785.0
2006-06-28 20:41:00,2.04059,2.041,2.04059,2.041,2676320.0
2006-06-28 20:42:00,2.04101,2.04101,2.04053,2.04062,19118082.0
2006-06-28 20:43:00,2.04061,2.04061,2.04021,2.04032,3716242.0
2006-06-28 20:44:00,2.0403,2.0403,2.04014,2.04014,731731.0
2006-06-28 20:45:00,2.04015,2.04026,2.04014,2.04014,4117068.0
2006-06-28 20:46:00,2.04009,2.04009,2.03983,2.04,3026988.0
2006-06-28 20:47:00,2.03976,2.03999,2.03976,2.03997,896199.0
2006-06-28 20:48:00,2.03997,2.03997,2.03993,2.03993,2513609.0
2006-06-28 20:49:00,2.03999,2.04037,2.03999,2.04037,3482279.0
2006-06-28 20:50:00,2.04032,2.0408,2.04032,2.0406,3209973.0
2006-06-28 20:51:00,2.04029,2.04047,2.04029,2.04047,2604815.0
2006-06-28 20:52:00,2.04046,2.04046,2.04019,2.04035,6403884.0
2006-06-28 20:53:00,2.04036,2.04042,2.04025,2.04033,7907742.0
2006-06-28 20:54:00,2.04045,2.04045,2.04019,2.04019,11179505.0
2006-06-28 20:55:00,2.0401,2.04035,2.0401,2.04027,7274680.0
2006-06-28 20:56:00,2.04026,2.04053,2.04026,2.04053,6059064.0
2006-06-28 20:57:00,2.04055,2.04055,2.04028,2.04045,1854040.0
2006-06-28 20:58:00,2.0404,2.04047,2.0404,2.04044,2393932.0
2006-06-28 20:59:00,2.04039,2.04052,2.04039,2.04048,622435.0
2006-06-28 21:00:00,2.04042,2.04061,2.04035,2.04061,6095638.0
2006-06-28 21:01:00,2.04062,2.0408,2.04062,2.04063,15884440.0
2006-06-28 21:02:00,2.04079,2.04094,2.04079,2.04094,1319498.0
2006-06-28 21:03:00,2.04089,2.04097,2.04089,2.04097,315495.0
2006-06-28 21:04:00,2.04087,2.04111,2.04087,2.04111,1395921.0
2006-06-28 21:05:00,2.0411,2.0411,2.04071,2.04071,3423979.0
2006-06-28 21:06:00,2.0407,2.04083,2.04066,2.04069,6781840.0
2006-06-28 21:07:00,2.04066,2.04066,2.04061,2.04061,611941.0
2006-06-28 21:08:00,2.04053,2.04066,2.04053,2.04066,2530204.0
2006-06-28 21:09:00,2.04061,2.04082,2.04061,2.04082,3973106.0
2006-06-28 21:10:00,2.04077,2.04077,2.04072,2.04074,590508.0
2006-06-28 21:11:00,2.04078,2.04101,2.04078,2.04101,443556.0
2006-06-28 21:12:00,2.04106,2.04107,2.04075,2.04095,4067002.0
2006-06-28 21:13:00,2.04089,2.04097,2.04079,2.04081,4636289.0
2006-06-28 21:14:00,2.04078,2.04078,2.04061,2.04076,11634832.0
2006-06-28 21:15:00,2.04062,2.04063,2.04023,2.04023,10298766.0
2006-06-28 21:17:00,2.04077,2.04085,2.04075,2.04077,1308895.0
2006-06-28 21:18:00,2.04081,2.04089,2.0407,2.04089,2083620.0
2006-06-28 21:19:00,2.04089,2.04089,2.04077,2.04088,1142463.0
2006-06-28 21:20:00,2.04083,2.04101,2.04083,2.04101,3184813.0
2006-06-28 21:21:00,2.04106,2.04151,2.041,2.04151,1627708.0
2006-06-28 21:22:00,2.0415,2.0415,2.04107,2.04107,4646470.0
2006-06-28 21:23:00,2.0411,2.04119,2.04104,2.04114,1928227.0
2006-06-28 21:24:00,2.04103,2.04147,2.04103,2.04147,10858463.0
2006-06-28 21:25:00,2.04137,2.04137,2.04125,2.04125,4790641.0
2006-06-28 21:26:00,2.04118,2.04139,2.04118,2.04131,2344992.0
2006-06-28 21:27:00,2.04138,2.04157,2.04131,2.04157,9992984.0
2006-06-28 21:28:00,2.04162,2.04169,2.04162,2.04169,1489720.0
2006-06-28 21:29:00,2.0417,2.0417,2.04123,2.04156,8250521.0
2006-06-28 21:30:00,2.04156,2.04169,2.04148,2.04169,614900.0
2006-06-28 21:31:00,2.04166,2.04195,2.04166,2.04195,6212008.0
2006-06-28 21:32:00,2.04208,2.04216,2.04208,2.04212,9607334.0
2006-06-28 21:33:00,2.04202,2.04202,2.04165,2.04178,4854405.0
2006-06-28 21:34:00,2.04165,2.04194,2.04164,2.04194,750590.0
2006-06-28 21:35:00,2.04197,2.04236,2.04197,2.04214,2093661.0
2006-06-28 21:36:00,2.04209,2.04209,2.04167,2.04171,14565822.0
2006-06-28 21:37:00,2.04172,2.04206,2.04041,2.042,17090635.0
2006-06-28 21:38:00,2.04199,2.04202,2.04152,2.04152,14575539.0
2006-06-28 21:39:00,2.04187,2.04187,2.04159,2.04159,441171.0
2006-06-28 21:40:00,2.04172,2.04179,2.04172,2.04179,1516656.0
2006-06-28 21:41:00,2.0418,2.0418,2.04169,2.04169,2583900.0
2006-06-28 21:42:00,2.04173,2.0419,2.04173,2.0419,384474.0
2006-06-28 21:44:00,2.04211,2.04225,2.042,2.042,8553199.0
2006-06-28 21:45:00,2.04196,2.04196,2.0416,2.0417,5413624.0
2006-06-28 21:46:00,2.0417,2.0417,2.04133,2.04158,3043374.0
2006-06-28 21:48:00,2.04149,2.04195,2.04149,2.04177,3692856.0
2006-06-28 21:49:00,2.04165,2.04167,2.04135,2.04135,5197540.0
2006-06-28 21:51:00,2.04137,2.04137,2.0412,2.0412,2730087.0
2006-06-28 21:52:00,2.04111,2.04112,2.04106,2.04112,3686152.0
2006-06-28 21:53:00,2.04102,2.04103,2.04085,2.04087,523830.0
2006-06-28 21:54:00,2.04088,2.04104,2.04082,2.04095,8762589.0
2006-06-28 21:55:00,2.04095,2.04102,2.03954,2.04102,962577.0
2006-06-28 21:56:00,2.04096,2.04126,2.04085,2.04126,5026497.0
2006-06-28 21:57:00,2.04135,2.04157,2.04125,2.04125,2298348.0
2006-06-28 21:58:00,2.04134,2.04134,2.0411,2.0411,2590934.0
2006-06-28 21:59:00,2.04107,2.0411,2.0408,2.0408,2475318.0
2006-06-28 22:00:00,2.04081,2.04081,2.04047,2.04055,2862990.0
2006-06-28 22:01:00,2.0405,2.0405,2.04036,2.04036,1933831.0
2006-06-28 22:02:00,2.04045,2.04045,2.0402,2.0402,1708648.0
2006-06-28 22:03:00,2.04025,2.04025,2.03997,2.04014,1783857.0
2006-06-28 22:05:00,2.04007,2.04007,2.03967,2.03967,2761294.0
2006-06-28 22:06:00,2.0398,2.04001,2.0398,2.04001,359862.0
2006-06-28 22:07:00,2.03997,2.03997,2.03975,2.03982,32673833.0
2006-06-28 22:08:00,2.03971,2.03986,2.03971,2.03986,8179715.0
2006-06-28 22:09:00,2.03994,2.04008,2.03994,2.04006,2832243.0
2006-06-28 22:10:00,2.04003,2.04015,2.04003,2.04013,3696699.0
2006-06-28 22:11:00,2.04007,2.04053,2.04007,2.04053,7818263.0
2006-06-28 22:12:00,2.04068,2.04068,2.04029,2.04037,4536359.0
2006-06-28 22:13:00,2.04036,2.04036,2.04,2.04,1478877.0
2006-06-28 22:14:00,2.04012,2.04031,2.04012,2.04014,5681878.0
2006-06-28 22:15:00,2.04007,2.04007,2.03997,2.04,5978894.0
2006-06-28 22:16:00,2.04018,2.04034,2.04018,2.04034,8811413.0
2006-06-28 22:17:00,2.04038,2.04051,2.04033,2.04051,20665438.0
2006-06-28 22:19:00,2.04047,2.04062,2.04045,2.04062,1512198.0
2006-06-28 22:20:00,2.04063,2.04086,2.04062,2.04086,4333304.0
2006-06-28 22:21:00,2.04079,2.04082,2.04075,2.04075,1268858.0
2006-06-28 22:22:00,2.0405,2.04058,2.0405,2.04058,1138196.0
2006-06-28 22:23:00,2.0405,2.0405,2.04024,2.04041,14002272.0
2006-06-28 22:24:00,2.04033,2.0404,2.04012,2.0404,4595374.0
2006-06-28 22:27:00,2.04028,2.04049,2.04028,2.04047,1240034.0
2006-06-28 22:28:00,2.04056,2.04059,2.04056,2.04059,994683.0
2006-06-28 22:29:00,2.04061,2.04076,2.04059,2.04076,1439059.0
2006-06-28 22:30:00,2.0408,2.04094,2.0408,2.04094,1760976.0
2006-06-28 22:31:00,2.04081,2.04081,2.04058,2.04058,202328.0
2006-06-28 22:32:00,2.04051,2.04074,2.04051,2.04074,1969271.0
2006-06-28 22:33:00,2.04082,2.04115,2.04075,2.04115,10148825.0
2006-06-28 22:34:00,2.04127,2.04136,2.04119,2.04119,2989642.0
2006-06-28 22:36:00,2.04118,2.04118,2.04105,2.04105,1722152.0
2006-06-28 22:37:00,2.04097,2.04097,2.04084,2.04084,3442059.0
2006-06-28 22:38:00,2.04074,2.04076,2.04058,2.04064,3837149.0
2006-06-28 22:39:00,2.04066,2.04072,2.04057,2.04072,5081678.0
2006-06-28 22:40:00,2.04076,2.04098,2.04076,2.04088,2875148.0
2006-06-28 22:41:00,2.04096,2.04131,2.04088,2.04131,406879.0
2006-06-28 22:42:00,2.04142,2.04154,2.04142,2.04154,1409455.0
2006-06-28 22:43:00,2.04153,2.0416,2.04153,2.04154,2020044.0
2006-06-28 22:44:00,2.04166,2.04192,2.04166,2.04191,9853463.0
2006-06-28 22:45:00,2.04193,2.042,2.04176,2.0418,2572243.0
2006-06-28 22:46:00,2.04168,2.04171,2.04158,2.04163,3199675.0
2006-06-28 22:47:00,2.04154,2.04166,2.04154,2.04166,389335.0
2006-06-28 22:48:00,2.04181,2.0419,2.04181,2.04189,3130248.0
2006-06-28 22:49:00,2.04196,2.04206,2.04196,2.04206,5514262.0
2006-06-28 22:50:00,2.04211,2.04234,2.04205,2.04214,8284593.0
2006-06-28 22:51:00,2.04217,2.04246,2.04208,2.04246,4884183.0
2006-06-28 22:52:00,2.04269,2.0428,2.04269,2.04269,3751947.0
2006-06-28 22:53:00,2.04255,2.0427,2.04246,2.04246,1159793.0
2006-06-28 22:54:00,2.04251,2.04259,2.04251,2.04257,4224054.0
2006-06-28 22:55:00,2.04262,2.04278,2.04225,2.04278,4151059.0
2006-06-28 22:56:00,2.04285,2.04297,2.04285,2.04297,3210905.0
2006-06-28 22:57:00,2.04299,2.04299,2.0427,2.04273,2181651.0
2006-06-28 22:58:00,2.04253,2.04265,2.04232,2.04232,11041478.0
2006-06-28 23:32:00,2.04229,2.04258,2.04229,2.04256,6792567.0
2006-06-28 23:33:00,2.04257,2.04262,2.04235,2.04253,2388667.0
2006-06-28 23:35:00,2.04257,2.04265,2.04256,2.04259,9214229.0
2006-06-28 23:36:00,2.0425,2.0425,2.04225,2.04246,14071019.0
2006-06-28 23:37:00,2.04238,2.04275,2.04238,2.04275,5634755.0
2006-06-28 23:38:00,2.04276,2.04276,2.04247,2.04247,1790630.0
2006-06-28 23:40:00,2.04249,2.04253,2.04249,2.04253,54944.0
2006-06-28 23:41:00,2.04262,2.04262,2.04235,2.04251,4758692.0
2006-06-28 23:43:00,2.04248,2.04248,2.04228,2.04228,6273865.0
2006-06-28 23:45:00,2.04213,2.04219,2.04207,2.04219,7036893.0
2006-06-28 23:48:00,2.04219,2.04238,2.04219,2.04238,880931.0
2006-06-28 23:50:00,2.04243,2.04243,2.04221,2.04229,4167646.0
2006-06-28 23:51:00,2.04218,2.04218,2.04187,2.04187,2284546.0
2006-06-28 23:52:00,2.04172,2.04243,2.04172,2.04243,3282368.0
2006-06-28 23:55:00,2.04242,2.04242,2.04189,2.04189,3489532.0
2006-06-28 23:56:00,2.04195,2.04195,2.04184,2.04191,648955.0
2006-06-28 23:57:00,2.04183,2.04196,2.04183,2.04196,190925.0
2006-06-28 23:58:00,2.04194,2.04225,2.04194,2.04225,1548524.0
2006-06-28 23:59:00,2.04234,2.04247,2.0423,2.04243,2442224.0
2006-06-29 00:00:00,2.04252,2.04252,2.04238,2.04238,8368186.0
2006-06-29 00:01:00,2.04232,2.04232,2.04189,2.04189,2537602.0
2006-06-29 00:03:00,2.04184,2.04186,2.04165,2.04165,3725332.0
2006-06-29 00:04:00,2.0416,2.0416,2.04139,2.04139,3192380.0
2006-06-29 00:05:00,2.04148,2.04163,2.04148,2.04163,2353240.0
2006-06-29 00:06:00,2.04163,2.04167,2.04149,2.04149,6918655.0
2006-06-29 00:07:00,2.04153,2.04168,2.04153,2.04168,1968110.0
2006-06-29 00:08:00,2.04174,2.04189,2.04174,2.04189,3926845.0
2006-06-29 00:09:00,2.0419,2.0419,2.04171,2.04171,1204391.0
2006-06-29 00:10:00,2.04171,2.04171,2.0413,2.04137,2240487.0
2006-06-29 00:13:00,2.04136,2.04151,2.04132,2.04151,16723234.0
2006-06-29 00:15:00,2.04141,2.04153,2.04141,2.04153,1228449.0
2006-06-29 00:16:00,2.04174,2.04174,2.04127,2.04127,7819404.0
2006-06-29 00:18:00,2.04131,2.04141,2.04131,2.04141,627626.0
2006-06-29 00:19:00,2.04127,2.0415,2.04119,2.0415,5576348.0
2006-06-29 00:20:00,2.04149,2.04158,2.04134,2.04158,2246202.0
2006-06-29 00:21:00,2.04153,2.04169,2.04153,2.04168,1319498.0
2006-06-29 00:22:00,2.04183,2.04183,2.04152,2.04152,3992126.0
2006-06-29 00:23:00,2.04163,2.04163,2.04148,2.04148,2298187.0
2006-06-29 00:24:00,2.04149,2.04154,2.04148,2.04148,8162870.0
2006-06-29 00:25:00,2.04146,2.04146,2.04133,2.04134,3326882.0
2006-06-29 00:26:00,2.04134,2.04139,2.04134,2.04139,617410.0
2006-06-29 00:27:00,2.0414,2.04143,2.0414,2.04143,1146462.0
2006-06-29 00:28:00,2.04144,2.04147,2.04134,2.04134,1765879.0
2006-06-29 00:33:00,2.04151,2.04151,2.04135,2.04143,3194033.0
2006-06-29 00:34:00,2.04146,2.04152,2.04146,2.0415,6887073.0
2006-06-29 00:37:00,2.04147,2.04147,2.04133,2.04133,8991164.0
2006-06-29 00:39:00,2.04132,2.04154,2.04132,2.04133,4862106.0
2006-06-29 00:40:00,2.04157,2.04158,2.04149,2.04155,2517435.0
2006-06-29 00:41:00,2.04166,2.0417,2.04166,2.0417,3834044.0
2006-06-29 00:42:00,2.04186,2.04186,2.04166,2.04177,4158158.0
2006-06-29 00:43:00,2.0418,2.0418,2.04171,2.04175,2180528.0
2006-06-29 00:47:00,2.04195,2.04217,2.04184,2.04217,1987884.0
2006-06-29 00:52:00,2.0422,2.0422,2.04211,2.04211,152283.0
2006-06-29 00:54:00,2.04197,2.04209,2.04195,2.04202,408406.0
2006-06-29 00:55:00,2.04199,2.04199,2.04163,2.04163,8804184.0
2006-06-29 00:56:00,2.04168,2.04168,2.04161,2.04161,1294673.0
2006-06-29 00:57:00,2.04154,2.04154,2.04129,2.04143,944704.0
2006-06-29 00:58:00,2.04143,2.04145,2.04101,2.04101,4395798.0
2006-06-29 00:59:00,2.04102,2.04105,2.04098,2.04105,2518278.0
2006-06-29 01:00:00,2.0411,2.0411,2.04096,2.04106,13909730.0
2006-06-29 01:01:00,2.04117,2.04134,2.04117,2.04134,1805745.0
2006-06-29 01:03:00,2.04131,2.04156,2.04131,2.04156,18112696.0
2006-06-29 01:05:00,2.04156,2.04156,2.04129,2.04129,14671252.0
2006-06-29 01:06:00,2.04131,2.04131,2.04108,2.04108,1907049.0
2006-06-29 01:07:00,2.04092,2.04092,2.04075,2.04084,2442308.0
2006-06-29 01:08:00,2.04071,2.04071,2.04056,2.0407,1642205.0
2006-06-29 01:10:00,2.04099,2.04099,2.04071,2.04093,3745695.0
2006-06-29 01:11:00,2.04096,2.04096,2.0409,2.0409,976151.0
2006-06-29 01:12:00,2.04085,2.04087,2.04085,2.04087,1668533.0
2006-06-29 01:13:00,2.04081,2.04086,2.04043,2.04086,8604114.0
2006-06-29 01:16:00,2.04075,2.04084,2.04075,2.04078,2563892.0
2006-06-29 01:17:00,2.04083,2.04095,2.04074,2.04095,1496463.0
2006-06-29 01:18:00,2.04106,2.04127,2.04106,2.04127,3054381.0
2006-06-29 01:19:00,2.0414,2.0414,2.04132,2.04135,4203142.0
2006-06-29 01:21:00,2.04144,2.04153,2.04144,2.04147,4650165.0
2006-06-29 01:23:00,2.04143,2.04143,2.04116,2.04116,2056305.0
2006-06-29 01:24:00,2.04129,2.0413,2.04127,2.04127,2641775.0
2006-06-29 01:25:00,2.04121,2.04121,2.04106,2.04106,1846018.0
2006-06-29 01:26:00,2.04109,2.04109,2.04099,2.04099,3473109.0
2006-06-29 01:27:00,2.04099,2.04099,2.04079,2.0409,3727892.0
2006-06-29 01:29:00,2.04086,2.04086,2.04069,2.04069,220568.0
2006-06-29 01:30:00,2.04054,2.04063,2.04045,2.04063,6479391.0
2006-06-29 01:31:00,2.04064,2.04065,2.04053,2.04065,13726272.0
2006-06-29 01:32:00,2.04067,2.04075,2.04056,2.04056,2815931.0
2006-06-29 01:34:00,2.04069,2.04082,2.04068,2.04082,6697950.0
2006-06-29 01:35:00,2.0408,2.04082,2.04073,2.04076,15946437.0
2006-06-29 01:36:00,2.04085,2.04092,2.04058,2.04058,3313264.0
2006-06-29 01:39:00,2.04068,2.04088,2.04068,2.04088,1222486.0
2006-06-29 01:42:00,2.04082,2.04082,2.04062,2.04062,6281327.0
2006-06-29 01:46:00,2.04078,2.04092,2.04077,2.04092,586914.0
2006-06-29 01:47:00,2.041,2.04103,2.04084,2.04084,6424093.0
2006-06-29 01:49:00,2.04105,2.04111,2.04062,2.04106,5961684.0
2006-06-29 01:50:00,2.04081,2.04084,2.0407,2.0407,5512427.0
2006-06-29 01:51:00,2.04072,2.04075,2.04058,2.04075,6773873.0
2006-06-29 01:52:00,2.04071,2.04072,2.04052,2.04055,4673221.0
2006-06-29 01:53:00,2.04037,2.04062,2.04024,2.04024,13189766.0
2006-06-29 01:54:00,2.0408,2.04093,2.0408,2.04093,974587.0
2006-06-29 01:55:00,2.04079,2.04099,2.04073,2.04099,6098415.0
2006-06-29 01:57:00,2.041,2.04107,2.04087,2.04107,9705960.0
2006-06-29 01:58:00,2.04105,2.04133,2.04105,2.04133,11705894.0
2006-06-29 01:59:00,2.04147,2.04157,2.04147,2.04157,4718812.0
2006-06-29 02:00:00,2.04158,2.04158,2.04151,2.04151,5151669.0
2006-06-29 02:01:00,2.04147,2.04154,2.04128,2.04128,12994997.0
2006-06-29 02:02:00,2.04129,2.04129,2.04114,2.04117,9736142.0
2006-06-29 02:03:00,2.04116,2.04116,2.04094,2.04095,4852685.0
2006-06-29 02:04:00,2.04101,2.04106,2.04085,2.04093,6324189.0
2006-06-29 02:05:00,2.04104,2.04104,2.041,2.04102,945742.0
2006-06-29 02:06:00,2.04069,2.04128,2.04069,2.04128,12355753.0
2006-06-29 02:07:00,2.04146,2.04146,2.04132,2.04139,4318658.0
2006-06-29 02:08:00,2.04138,2.04153,2.04127,2.04153,7079717.0
2006-06-29 02:10:00,2.04162,2.04184,2.04129,2.04179,6404902.0
2006-06-29 02:11:00,2.04176,2.04178,2.0417,2.04178,1046736.0
2006-06-29 02:12:00,2.04161,2.04179,2.04157,2.04179,6820355.0
2006-06-29 02:13:00,2.0418,2.0418,2.04175,2.04175,569156.0
2006-06-29 02:15:00,2.04177,2.04177,2.04177,2.04177,12323173.0
2006-06-29 02:16:00,2.04182,2.04189,2.04179,2.04179,3026996.0
2006-06-29 02:19:00,2.04174,2.04174,2.0415,2.0415,1774699.0
2006-06-29 02:20:00,2.04155,2.04155,2.04138,2.04138,948000.0
2006-06-29 02:21:00,2.0414,2.0416,2.0414,2.04147,1830113.0
2006-06-29 02:23:00,2.04168,2.0419,2.04158,2.0419,3371245.0
2006-06-29 02:24:00,2.04192,2.042,2.04179,2.042,14974585.0
2006-06-29 02:25:00,2.04204,2.04204,2.04194,2.04194,7411694.0
2006-06-29 02:26:00,2.04181,2.04189,2.04179,2.04183,3134161.0
2006-06-29 02:27:00,2.04172,2.04188,2.04172,2.04177,3093070.0
2006-06-29 02:28:00,2.04178,2.04192,2.04178,2.04187,13969675.0
2006-06-29 02:29:00,2.04184,2.04184,2.04168,2.04177,6580734.0
2006-06-29 02:30:00,2.04179,2.04179,2.04144,2.04144,204970.0
2006-06-29 02:31:00,2.04119,2.04126,2.04112,2.04124,7704032.0
2006-06-29 02:32:00,2.04116,2.04116,2.0408,2.04097,4435555.0
2006-06-29 02:33:00,2.04103,2.04132,2.04103,2.04132,3533902.0
2006-06-29 02:34:00,2.04134,2.04164,2.04134,2.04164,2047264.0
2006-06-29 02:35:00,2.04186,2.04219,2.04186,2.04219,2934003.0
2006-06-29 02:37:00,2.04218,2.04218,2.04201,2.0421,12501500.0
2006-06-29 02:38:00,2.04204,2.0421,2.04202,2.04202,4857585.0
2006-06-29 02:40:00,2.04189,2.04189,2.04177,2.04187,4240458.0
2006-06-29 02:41:00,2.04186,2.04198,2.04184,2.04187,3262880.0
2006-06-29 02:42:00,2.04183,2.04183,2.04165,2.04176,1613088.0
2006-06-29 02:46:00,2.04181,2.04193,2.04137,2.04193,9222976.0
2006-06-29 02:47:00,2.0419,2.04212,2.0419,2.04212,24007809.0
2006-06-29 02:48:00,2.04202,2.04202,2.04168,2.04168,1047372.0
2006-06-29 02:49:00,2.04157,2.04161,2.04141,2.0415,3422603.0
2006-06-29 02:50:00,2.04158,2.04163,2.04147,2.04147,11767297.0
2006-06-29 02:51:00,2.04129,2.04148,2.04129,2.04148,1680694.0
2006-06-29 02:52:00,2.04142,2.04156,2.04142,2.04156,13904768.0
2006-06-29 02:53:00,2.04151,2.04151,2.04128,2.04133,2081704.0
2006-06-29 02:54:00,2.04117,2.04144,2.04117,2.04144,14909809.0
2006-06-29 02:55:00,2.04157,2.04158,2.04138,2.04138,2052378.0
2006-06-29 02:56:00,2.04134,2.04134,2.04118,2.04131,9249268.0
2006-06-29 02:57:00,2.04137,2.04171,2.04137,2.04165,5350600.0
2006-06-29 02:58:00,2.04167,2.04168,2.04162,2.04167,1907612.0
2006-06-29 02:59:00,2.04161,2.04161,2.04157,2.04161,15153860.0
2006-06-29 03:00:00,2.04151,2.04168,2.04151,2.04165,2713955.0
2006-06-29 03:01:00,2.04157,2.0416,2.04139,2.04139,4134496.0
2006-06-29 03:02:00,2.04131,2.04132,2.04122,2.04122,1003509.0
2006-06-29 03:04:00,2.04121,2.04144,2.04121,2.04134,8088365.0
2006-06-29 03:06:00,2.04126,2.04138,2.04113,2.04113,3372402.0
2006-06-29 03:07:00,2.04122,2.04129,2.04122,2.04129,158232.0
2006-06-29 03:08:00,2.04126,2.04126,2.04121,2.04121,2267285.0
2006-06-29 03:09:00,2.0412,2.0412,2.04078,2.04113,13982895.0
2006-06-29 03:10:00,2.04112,2.04112,2.041,2.041,14717168.0
2006-06-29 03:11:00,2.04102,2.04117,2.04102,2.04109,2259677.0
2006-06-29 03:12:00,2.04098,2.04122,2.04098,2.04122,1492316.0
2006-06-29 03:14:00,2.04123,2.04123,2.04099,2.04108,3716341.0
2006-06-29 03:16:00,2.04091,2.04091,2.0408,2.0408,2151984.0
2006-06-29 03:18:00,2.04068,2.04068,2.04058,2.04058,2313170.0
2006-06-29 03:19:00,2.04048,2.04057,2.04048,2.04057,2553437.0
2006-06-29 03:20:00,2.04027,2.04053,2.04027,2.04041,4730596.0
2006-06-29 03:21:00,2.04055,2.04055,2.04037,2.04037,13110728.0
2006-06-29 03:22:00,2.04035,2.04044,2.04035,2.04044,9617246.0
2006-06-29 03:23:00,2.04034,2.04051,2.04034,2.04047,2957484.0
2006-06-29 03:24:00,2.0405,2.0405,2.04037,2.04037,842786.0
2006-06-29 03:25:00,2.04034,2.04034,2.04021,2.04032,7114744.0
2006-06-29 03:26:00,2.04034,2.04042,2.04031,2.04031,2958808.0
2006-06-29 03:27:00,2.04028,2.04028,2.04016,2.04019,1973794.0
2006-06-29 03:28:00,2.04017,2.04027,2.04007,2.04027,7546917.0
2006-06-29 03:29:00,2.04026,2.04026,2.03993,2.04014,2347296.0
2006-06-29 03:30:00,2.04003,2.04003,2.03983,2.03992,1116479.0
2006-06-29 03:32:00,2.04013,2.04054,2.04005,2.04032,2478529.0
2006-06-29 03:33:00,2.0403,2.0403,2.04026,2.04026,607388.0
2006-06-29 03:34:00,2.04025,2.04025,2.04013,2.04013,3125889.0
2006-06-29 03:36:00,2.04009,2.04009,2.03973,2.03973,2199221.0
2006-06-29 03:40:00,2.03969,2.03969,2.03948,2.03963,5282133.0
2006-06-29 03:42:00,2.03978,2.03991,2.03978,2.03991,6695919.0
2006-06-29 03:43:00,2.03982,2.03984,2.03957,2.03957,10146958.0
2006-06-29 03:45:00,2.03956,2.03973,2.03956,2.03967,2777065.0
2006-06-29 03:46:00,2.03972,2.03976,2.03969,2.03976,17000338.0
2006-06-29 03:47:00,2.03971,2.03979,2.03957,2.03979,12172942.0
2006-06-29 03:48:00,2.03979,2.03979,2.03959,2.03959,2209364.0
2006-06-29 03:49:00,2.03961,2.03961,2.03948,2.03956,2246102.0
2006-06-29 03:50:00,2.03948,2.03951,2.0394,2.0394,1151756.0
2006-06-29 03:51:00,2.03939,2.03953,2.03939,2.03953,2701315.0
2006-06-29 03:52:00,2.03955,2.03955,2.03922,2.03922,1995245.0
2006-06-29 03:53:00,2.03908,2.03912,2.039,2.03904,7379901.0
2006-06-29 03:55:00,2.03904,2.03904,2.03899,2.039,3403027.0
2006-06-29 03:56:00,2.03895,2.03912,2.03895,2.03912,3650854.0
2006-06-29 03:57:00,2.03909,2.03927,2.03908,2.03922,6984313.0
2006-06-29 03:58:00,2.03925,2.03925,2.03869,2.03869,2600268.0
2006-06-29 03:59:00,2.03865,2.03865,2.0386,2.03863,8901379.0
2006-06-29 04:00:00,2.03855,2.03893,2.03855,2.03893,1571078.0
2006-06-29 04:02:00,2.03889,2.0391,2.03889,2.0391,5630021.0
2006-06-29 04:03:00,2.03915,2.03919,2.03899,2.03909,1054110.0
2006-06-29 04:04:00,2.03912,2.03931,2.03912,2.03931,2960253.0
2006-06-29 04:05:00,2.03937,2.03937,2.039,2.039,4345047.0
2006-06-29 04:06:00,2.03867,2.03875,2.03862,2.0387,7396068.0
2006-06-29 04:07:00,2.03873,2.0388,2.03848,2.03848,3139820.0
2006-06-29 04:08:00,2.03868,2.03876,2.03861,2.03876,2371092.0
2006-06-29 04:09:00,2.0389,2.03894,2.03885,2.0389,4344012.0
2006-06-29 04:11:00,2.03893,2.039,2.03893,2.03897,896248.0
2006-06-29 04:12:00,2.03893,2.0391,2.03888,2.03899,3548895.0
2006-06-29 04:14:00,2.03899,2.03899,2.03881,2.03881,7143327.0
2006-06-29 04:15:00,2.03883,2.03893,2.03882,2.03893,6152443.0
2006-06-29 04:16:00,2.03906,2.03925,2.03906,2.03923,6299693.0
2006-06-29 04:18:00,2.03923,2.03948,2.03909,2.03948,5132327.0
2006-06-29 04:19:00,2.03962,2.03968,2.03962,2.03968,51388.0
2006-06-29 04:20:00,2.03977,2.03979,2.03973,2.03979,4395386.0
2006-06-29 04:21:00,2.0398,2.03985,2.03976,2.03976,1935232.0
2006-06-29 04:23:00,2.03986,2.04011,2.03986,2.04011,3100069.0
2006-06-29 04:24:00,2.0401,2.0401,2.03986,2.03989,8682839.0
2006-06-29 04:25:00,2.03969,2.03989,2.03968,2.03971,7814865.0
2006-06-29 04:26:00,2.03972,2.03979,2.03968,2.03978,2081324.0
2006-06-29 04:27:00,2.03987,2.03993,2.03987,2.03993,94860.0
2006-06-29 04:28:00,2.04002,2.04006,2.03977,2.03977,13533794.0
2006-06-29 04:30:00,2.03978,2.03981,2.03978,2.03981,776968.0
2006-06-29 04:31:00,2.03968,2.03995,2.03968,2.03995,7658408.0
2006-06-29 04:32:00,2.03991,2.04014,2.03991,2.04,8331939.0
2006-06-29 04:33:00,2.03998,2.04002,2.0398,2.03989,4154500.0
2006-06-29 04:34:00,2.03987,2.03987,2.03978,2.03978,5187557.0
2006-06-29 04:35:00,2.03984,2.03995,2.03979,2.03995,5868788.0
2006-06-29 04:36:00,2.03994,2.03994,2.03992,2.03992,785955.0
2006-06-29 04:37:00,2.0399,2.03995,2.03984,2.03986,7374555.0
2006-06-29 04:38:00,2.0398,2.03986,2.03978,2.03985,11402763.0
2006-06-29 04:39:00,2.0398,2.03997,2.03977,2.03997,6093494.0
2006-06-29 04:40:00,2.03991,2.03994,2.03987,2.03991,21608436.0
2006-06-29 04:41:00,2.03993,2.04004,2.0398,2.04004,14711196.0
2006-06-29 04:43:00,2.04,2.04029,2.03998,2.04029,10689268.0
2006-06-29 04:44:00,2.04011,2.04011,2.03986,2.03992,4178688.0
2006-06-29 04:45:00,2.03986,2.03986,2.03978,2.03986,14875942.0
2006-06-29 04:46:00,2.03973,2.03987,2.03973,2.03983,1479380.0
2006-06-29 04:47:00,2.03989,2.03993,2.03851,2.03851,1483835.0
2006-06-29 04:48:00,2.03983,2.04012,2.03973,2.04012,8727855.0
2006-06-29 04:49:00,2.04017,2.0402,2.04009,2.04019,3416544.0
2006-06-29 04:51:00,2.04011,2.04011,2.03996,2.03996,125637.0
2006-06-29 04:54:00,2.03984,2.03994,2.03975,2.03986,10848843.0
2006-06-29 04:55:00,2.03994,2.04014,2.03989,2.04008,1362863.0
2006-06-29 04:56:00,2.04016,2.04047,2.04014,2.04047,2817493.0
2006-06-29 04:58:00,2.04038,2.04062,2.04038,2.04062,734745.0
2006-06-29 04:59:00,2.04058,2.04058,2.04047,2.04047,1216259.0
2006-06-29 05:00:00,2.04042,2.04057,2.04042,2.04048,1364779.0
2006-06-29 05:01:00,2.04029,2.04048,2.04029,2.04033,11222153.0
2006-06-29 05:02:00,2.04049,2.04049,2.04041,2.04041,50040.0
2006-06-29 05:03:00,2.04054,2.04054,2.04021,2.04021,1703716.0
2006-06-29 05:04:00,2.0402,2.04022,2.0398,2.04009,4597980.0
2006-06-29 05:05:00,2.04017,2.04032,2.04017,2.04032,4411083.0
2006-06-29 05:06:00,2.04029,2.04043,2.04029,2.04033,1142315.0
2006-06-29 05:08:00,2.04042,2.04042,2.04028,2.0403,4961583.0
2006-06-29 05:09:00,2.04028,2.04033,2.04024,2.04025,5740612.0
2006-06-29 05:12:00,2.0401,2.0401,2.0401,2.0401,376314.0
2006-06-29 05:13:00,2.04023,2.04026,2.04009,2.04012,3345608.0
2006-06-29 05:17:00,2.04018,2.04026,2.04014,2.04014,1361793.0
2006-06-29 05:18:00,2.04017,2.04027,2.04006,2.04027,388171.0
2006-06-29 05:19:00,2.04032,2.04053,2.04009,2.04053,3957960.0
2006-06-29 05:20:00,2.04056,2.04077,2.04056,2.04075,5197171.0
2006-06-29 05:21:00,2.04081,2.04093,2.04081,2.04093,2795249.0
2006-06-29 05:22:00,2.03951,2.04115,2.03951,2.04104,3042174.0
2006-06-29 05:23:00,2.0412,2.0414,2.0412,2.04128,3421825.0
2006-06-29 05:25:00,2.04122,2.04122,2.04107,2.04113,3083058.0
2006-06-29 05:26:00,2.04108,2.04108,2.04081,2.04083,12828640.0
2006-06-29 05:27:00,2.04085,2.04085,2.0406,2.0406,1800559.0
2006-06-29 05:28:00,2.04066,2.04091,2.04058,2.04091,10675752.0
2006-06-29 05:30:00,2.04085,2.04085,2.04069,2.04073,1258104.0
2006-06-29 05:31:00,2.04071,2.04071,2.04069,2.04069,907972.0
2006-06-29 05:32:00,2.0406,2.04063,2.04051,2.04051,1272221.0
2006-06-29 05:37:00,2.0406,2.0406,2.04036,2.04036,1144261.0
2006-06-29 05:38:00,2.04042,2.0406,2.04034,2.0406,253880.0
2006-06-29 05:39:00,2.04058,2.04058,2.04038,2.04039,3254194.0
2006-06-29 05:40:00,2.04038,2.04038,2.04027,2.04027,1439504.0
2006-06-29 05:41:00,2.04008,2.04015,2.04008,2.04008,6834212.0
2006-06-29 05:42:00,2.04019,2.04019,2.04009,2.04017,19255905.0
2006-06-29 05:44:00,2.04015,2.04028,2.04015,2.04028,6300205.0
2006-06-29 05:47:00,2.04028,2.0404,2.04016,2.0404,4549552.0
2006-06-29 05:48:00,2.04022,2.04043,2.0402,2.0402,6899395.0
2006-06-29 05:49:00,2.0403,2.04041,2.0403,2.04041,3930149.0
2006-06-29 05:50:00,2.04047,2.04067,2.04047,2.04067,3939125.0
2006-06-29 05:51:00,2.04055,2.04055,2.04033,2.04033,8566942.0
2006-06-29 05:52:00,2.04031,2.04047,2.04031,2.04047,31251873.0
2006-06-29 05:53:00,2.04053,2.04062,2.04053,2.04059,314450.0
2006-06-29 05:56:00,2.04051,2.04072,2.04051,2.04069,6839493.0
2006-06-29 05:58:00,2.04081,2.04105,2.04079,2.04102,7551820.0
2006-06-29 06:00:00,2.04122,2.04122,2.04111,2.04111,649229.0
2006-06-29 06:01:00,2.041,2.04104,2.0409,2.0409,2564013.0
2006-06-29 06:04:00,2.04085,2.04085,2.0393,2.04069,947884.0
2006-06-29 06:05:00,2.04069,2.04069,2.04033,2.04035,8423946.0
2006-06-29 06:06:00,2.04034,2.04058,2.04034,2.04053,491537.0
2006-06-29 06:08:00,2.04058,2.04073,2.04058,2.04073,2986625.0
2006-06-29 06:09:00,2.04074,2.04088,2.04064,2.04077,3350377.0
2006-06-29 06:12:00,2.04088,2.04088,2.04026,2.04026,12408675.0
2006-06-29 06:13:00,2.0407,2.0407,2.04049,2.0405,2996626.0
2006-06-29 06:14:00,2.04043,2.04043,2.04006,2.04011,5306434.0
2006-06-29 06:15:00,2.04019,2.04036,2.04019,2.04036,19421754.0
2006-06-29 06:16:00,2.04032,2.04032,2.04018,2.04022,598400.0
2006-06-29 06:22:00,2.04021,2.04029,2.03876,2.04014,17701329.0
2006-06-29 06:23:00,2.04017,2.04017,2.04005,2.0401,13602749.0
2006-06-29 06:24:00,2.04009,2.04014,2.04008,2.04013,1837922.0
2006-06-29 06:25:00,2.04012,2.04016,2.03999,2.04007,815860.0
2006-06-29 06:26:00,2.04022,2.04032,2.04017,2.04025,4944393.0
2006-06-29 06:27:00,2.04013,2.04013,2.03993,2.03993,9616951.0
2006-06-29 06:28:00,2.03995,2.04003,2.03987,2.03999,6126772.0
2006-06-29 06:30:00,2.04008,2.04018,2.03972,2.04018,8253824.0
2006-06-29 06:32:00,2.04024,2.0403,2.04012,2.04021,9791284.0
2006-06-29 06:34:00,2.04024,2.04034,2.04024,2.04034,4482138.0
2006-06-29 06:35:00,2.04044,2.04048,2.04016,2.04016,10295310.0
2006-06-29 06:36:00,2.04026,2.04032,2.04019,2.04024,1757728.0
2006-06-29 06:40:00,2.04027,2.04031,2.04021,2.04031,1253388.0
2006-06-29 06:41:00,2.04031,2.04031,2.0401,2.04017,1347749.0
2006-06-29 06:42:00,2.04014,2.04031,2.04014,2.04031,1212837.0
2006-06-29 06:43:00,2.0403,2.04038,2.0403,2.04037,2297462.0
2006-06-29 06:44:00,2.03995,2.04038,2.03995,2.04038,10762634.0
2006-06-29 06:46:00,2.04062,2.04084,2.04058,2.04084,4661461.0
2006-06-29 06:47:00,2.0409,2.04099,2.0407,2.04099,3954303.0
2006-06-29 06:48:00,2.04099,2.04118,2.04099,2.04118,13579674.0
2006-06-29 06:50:00,2.0411,2.04111,2.04096,2.04096,3703146.0
2006-06-29 06:53:00,2.04099,2.04099,2.04063,2.04063,6882319.0
2006-06-29 06:54:00,2.04069,2.04078,2.04065,2.04078,3361785.0
2006-06-29 06:58:00,2.04078,2.04097,2.04078,2.04097,5848928.0
2006-06-29 06:59:00,2.04095,2.04095,2.04058,2.0406,6215599.0
2006-06-29 07:00:00,2.04062,2.04062,2.04049,2.04058,635266.0
2006-06-29 07:01:00,2.04069,2.04069,2.04042,2.04042,2648154.0
2006-06-29 07:04:00,2.04056,2.0407,2.04055,2.0407,5942791.0
2006-06-29 07:05:00,2.0406,2.04073,2.04053,2.04072,12106893.0
2006-06-29 07:06:00,2.04068,2.04089,2.04068,2.04072,8425040.0
2006-06-29 07:07:00,2.04069,2.04072,2.04059,2.0407,6412860.0
2006-06-29 07:10:00,2.04066,2.04074,2.04066,2.0407,3536026.0
2006-06-29 07:12:00,2.04072,2.04102,2.04072,2.04081,867150.0
2006-06-29 07:13:00,2.04108,2.04108,2.04075,2.04097,2784462.0
2006-06-29 07:14:00,2.04108,2.04143,2.04108,2.04143,4545228.0
2006-06-29 07:15:00,2.04149,2.04155,2.04145,2.04152,677969.0
2006-06-29 07:16:00,2.04152,2.04188,2.04148,2.04188,3955131.0
2006-06-29 07:17:00,2.04191,2.04204,2.04179,2.04204,10496563.0
2006-06-29 07:18:00,2.04203,2.04221,2.042,2.04221,4246974.0
2006-06-29 07:19:00,2.04225,2.04225,2.04179,2.04179,4127842.0
2006-06-29 07:20:00,2.04175,2.04185,2.0416,2.0416,3415994.0
2006-06-29 07:21:00,2.04169,2.04178,2.04158,2.04178,6213329.0
2006-06-29 07:22:00,2.0419,2.04201,2.04188,2.04188,1165377.0
2006-06-29 07:23:00,2.04185,2.04185,2.04152,2.0416,5119869.0
2006-06-29 07:24:00,2.04149,2.04149,2.04137,2.04137,149358.0
2006-06-29 07:25:00,2.04133,2.04137,2.04121,2.04137,2936256.0
2006-06-29 07:26:00,2.04141,2.04159,2.04141,2.04159,10225698.0
2006-06-29 07:28:00,2.04155,2.04162,2.0414,2.0414,4354546.0
2006-06-29 07:30:00,2.04149,2.04149,2.04121,2.04132,14627525.0
2006-06-29 07:31:00,2.04132,2.04147,2.04121,2.04147,4606490.0
2006-06-29 07:33:00,2.04144,2.04168,2.04138,2.04168,3751623.0
2006-06-29 07:34:00,2.04178,2.04178,2.04141,2.04154,6071285.0
2006-06-29 07:35:00,2.04161,2.04161,2.0415,2.04155,6257545.0
2006-06-29 07:38:00,2.04162,2.04162,2.04146,2.0415,1906856.0
2006-06-29 07:41:00,2.04153,2.04171,2.04153,2.0416,2343600.0
2006-06-29 07:42:00,2.0415,2.04165,2.0415,2.04154,23399879.0
2006-06-29 07:43:00,2.04147,2.04149,2.04143,2.04148,5960606.0
2006-06-29 07:44:00,2.04146,2.04147,2.04124,2.04136,2240743.0
2006-06-29 07:46:00,2.04138,2.04138,2.04113,2.04129,1660432.0
2006-06-29 07:47:00,2.04117,2.04123,2.04079,2.04111,4236873.0
2006-06-29 07:48:00,2.04106,2.04118,2.04106,2.04114,11887186.0
2006-06-29 07:49:00,2.04112,2.04113,2.04112,2.04113,1461963.0
2006-06-29 07:50:00,2.04117,2.0412,2.04105,2.04106,9879363.0
2006-06-29 07:51:00,2.04104,2.0411,2.04099,2.04099,2840477.0
2006-06-29 07:53:00,2.04089,2.041,2.04073,2.041,2319702.0
2006-06-29 07:55:00,2.04105,2.04117,2.04102,2.04117,2313571.0
2006-06-29 07:56:00,2.04119,2.04128,2.04111,2.04126,7257784.0
2006-06-29 07:57:00,2.04127,2.04135,2.04092,2.0413,7675232.0
2006-06-29 07:59:00,2.04142,2.04161,2.04142,2.04157,11313805.0
2006-06-29 08:00:00,2.04134,2.04134,2.04085,2.04085,4260641.0
2006-06-29 08:01:00,2.04088,2.04106,2.04088,2.04089,1113969.0
2006-06-29 08:02:00,2.04078,2.04098,2.04078,2.04089,1959929.0
2006-06-29 08:03:00,2.04107,2.04117,2.04103,2.04111,5077201.0
2006-06-29 08:04:00,2.04122,2.04122,2.04066,2.04066,2517678.0
2006-06-29 08:05:00,2.04051,2.04051,2.04024,2.04043,1192494.0
2006-06-29 08:06:00,2.04039,2.04041,2.04019,2.04019,5114413.0
2006-06-29 08:07:00,2.04011,2.04011,2.04001,2.04002,1604132.0
2006-06-29 08:08:00,2.04002,2.04002,2.03975,2.03983,3397604.0
2006-06-29 08:09:00,2.03966,2.03966,2.03941,2.03941,13988950.0
2006-06-29 08:10:00,2.03929,2.03929,2.03869,2.03869,17829467.0
2006-06-29 08:11:00,2.03861,2.03867,2.03848,2.03852,10567580.0
2006-06-29 08:12:00,2.03855,2.03883,2.03855,2.03883,11452960.0
2006-06-29 08:13:00,2.03884,2.03892,2.03873,2.03883,1678488.0
2006-06-29 08:14:00,2.03884,2.03888,2.03878,2.03888,12140049.0
2006-06-29 08:15:00,2.03894,2.03923,2.03764,2.03923,4444826.0
2006-06-29 08:16:00,2.03933,2.03948,2.03933,2.03948,6480395.0
2006-06-29 08:19:00,2.03954,2.03974,2.03954,2.03954,6088544.0
2006-06-29 08:20:00,2.03952,2.03957,2.0395,2.0395,7756634.0
2006-06-29 08:21:00,2.03951,2.03951,2.03904,2.03904,8149266.0
2006-06-29 08:22:00,2.03908,2.03908,2.03879,2.03879,3374577.0
2006-06-29 08:23:00,2.03829,2.03859,2.03829,2.03834,5936144.0
2006-06-29 08:24:00,2.03846,2.03856,2.03834,2.03845,10993116.0
2006-06-29 08:25:00,2.03843,2.03859,2.03806,2.03859,9733142.0
2006-06-29 08:26:00,2.03868,2.03877,2.03868,2.03877,1657699.0
2006-06-29 08:27:00,2.03885,2.03912,2.03876,2.03912,4073055.0
2006-06-29 08:28:00,2.03913,2.0392,2.03897,2.0392,5073027.0
2006-06-29 08:29:00,2.03927,2.03927,2.03915,2.03923,3447540.0
2006-06-29 08:30:00,2.03921,2.03933,2.03917,2.03917,1022155.0
2006-06-29 08:31:00,2.03938,2.03949,2.03938,2.03945,2646579.0
2006-06-29 08:32:00,2.03954,2.03966,2.03941,2.03966,5137789.0
2006-06-29 08:33:00,2.03968,2.03979,2.03954,2.03979,2562863.0
2006-06-29 08:34:00,2.03981,2.03988,2.03967,2.03988,2296417.0
2006-06-29 08:35:00,2.04001,2.04008,2.03993,2.04002,960988.0
2006-06-29 08:36:00,2.03993,2.04014,2.03993,2.03996,4935824.0
2006-06-29 08:37:00,2.03972,2.03972,2.03962,2.03962,4281585.0
2006-06-29 08:38:00,2.03943,2.03957,2.0394,2.0394,1598557.0
2006-06-29 08:39:00,2.03927,2.03942,2.03893,2.03893,3808108.0
2006-06-29 08:40:00,2.03904,2.03905,2.039,2.03904,9312296.0
2006-06-29 08:41:00,2.03918,2.03926,2.03914,2.03914,10339179.0
2006-06-29 08:42:00,2.03902,2.03902,2.03875,2.03875,4982290.0
2006-06-29 08:43:00,2.03871,2.0388,2.03869,2.0387,1617279.0
2006-06-29 08:44:00,2.03875,2.03895,2.03875,2.03892,1920323.0
2006-06-29 08:45:00,2.03888,2.03891,2.03888,2.03891,5041332.0
2006-06-29 08:46:00,2.03901,2.03906,2.03901,2.03904,671460.0
2006-06-29 08:47:00,2.03922,2.03922,2.0388,2.03888,19620519.0
2006-06-29 08:48:00,2.03885,2.03885,2.03855,2.03861,929618.0
2006-06-29 08:49:00,2.03864,2.03871,2.03863,2.0387,831713.0
2006-06-29 08:50:00,2.03877,2.03882,2.03866,2.03871,3584744.0
2006-06-29 08:51:00,2.03868,2.0388,2.03868,2.03876,1131850.0
2006-06-29 08:52:00,2.03868,2.03877,2.03864,2.03868,15610747.0
2006-06-29 08:53:00,2.03863,2.03864,2.03846,2.03848,2797685.0
2006-06-29 08:55:00,2.03843,2.03856,2.03843,2.03856,1323186.0
2006-06-29 08:56:00,2.03832,2.0386,2.03832,2.03846,4313289.0
2006-06-29 08:57:00,2.03837,2.03861,2.03835,2.03861,1947849.0
2006-06-29 08:58:00,2.03863,2.03879,2.0386,2.03877,355276.0
2006-06-29 08:59:00,2.03897,2.03897,2.03877,2.03879,25407477.0
2006-06-29 09:00:00,2.03884,2.03896,2.03877,2.03896,5093212.0
2006-06-29 09:01:00,2.03905,2.03908,2.03897,2.03897,2018529.0
2006-06-29 09:02:00,2.03882,2.03887,2.03875,2.03885,18167125.0
2006-06-29 09:03:00,2.0388,2.03903,2.0388,2.03898,18139980.0
2006-06-29 09:04:00,2.03888,2.03909,2.03888,2.03909,9212086.0
2006-06-29 09:05:00,2.03919,2.03959,2.03916,2.03959,6034125.0
2006-06-29 09:06:00,2.03975,2.03985,2.03975,2.03984,329873.0
2006-06-29 09:07:00,2.0399,2.0399,2.03943,2.03943,12103650.0
2006-06-29 09:08:00,2.03934,2.03934,2.03899,2.03916,9688726.0
2006-06-29 09:09:00,2.03906,2.03912,2.03896,2.03911,5578475.0
2006-06-29 09:10:00,2.03917,2.03917,2.03895,2.03895,6149648.0
2006-06-29 09:11:00,2.03893,2.03894,2.03871,2.03894,10236099.0
2006-06-29 09:12:00,2.03894,2.03911,2.03894,2.03899,21241666.0
2006-06-29 09:13:00,2.03886,2.03886,2.03852,2.03879,4258920.0
2006-06-29 09:14:00,2.03878,2.0389,2.03865,2.03865,6787724.0
2006-06-29 09:15:00,2.0386,2.0386,2.0384,2.03853,4301611.0
2006-06-29 09:16:00,2.03847,2.03847,2.03828,2.03843,4295802.0
2006-06-29 09:18:00,2.03842,2.03848,2.03839,2.03839,18132013.0
2006-06-29 09:20:00,2.03834,2.03844,2.03816,2.03844,2767195.0
2006-06-29 09:21:00,2.03853,2.0386,2.0384,2.03845,1623984.0
2006-06-29 09:22:00,2.03819,2.03823,2.03813,2.03823,831774.0
2006-06-29 09:23:00,2.03814,2.03814,2.03777,2.03786,4201840.0
2006-06-29 09:24:00,2.03783,2.03814,2.03783,2.03814,7139888.0
2006-06-29 09:25:00,2.03827,2.03853,2.03826,2.03826,15226164.0
2006-06-29 09:26:00,2.03813,2.03813,2.03772,2.03794,15559494.0
2006-06-29 09:27:00,2.0378,2.03795,2.0378,2.03786,2479619.0
2006-06-29 09:29:00,2.03793,2.03806,2.03789,2.03799,9298792.0
2006-06-29 09:30:00,2.03809,2.03809,2.03782,2.03782,25394185.0
2006-06-29 09:31:00,2.03779,2.03794,2.03762,2.03762,10625721.0
2006-06-29 09:32:00,2.03758,2.03758,2.03702,2.03702,5895537.0
2006-06-29 09:33:00,2.037,2.03713,2.03688,2.03713,983941.0
2006-06-29 09:34:00,2.03712,2.03713,2.03695,2.0371,1760599.0
2006-06-29 09:35:00,2.03712,2.03734,2.03702,2.03734,8495562.0
2006-06-29 09:36:00,2.03736,2.03762,2.03736,2.03741,2818649.0
2006-06-29 09:37:00,2.0374,2.0374,2.03725,2.03725,411796.0
2006-06-29 09:38:00,2.03721,2.03721,2.0368,2.0368,8426237.0
2006-06-29 09:39:00,2.03681,2.03691,2.03676,2.03687,3677163.0
2006-06-29 09:40:00,2.03685,2.03698,2.03685,2.03691,2660540.0
2006-06-29 09:41:00,2.03676,2.03687,2.03668,2.03687,4171629.0
2006-06-29 09:42:00,2.03682,2.03689,2.03673,2.0368,1972572.0
2006-06-29 09:43:00,2.03683,2.03697,2.03683,2.03697,12647292.0
2006-06-29 09:44:00,2.03695,2.0374,2.03691,2.0374,4377424.0
2006-06-29 09:45:00,2.03733,2.03733,2.03705,2.03708,2350188.0
2006-06-29 09:46:00,2.03695,2.037,2.0369,2.037,1462179.0
2006-06-29 09:47:00,2.03702,2.03702,2.03674,2.03684,2182944.0
2006-06-29 09:48:00,2.03677,2.03691,2.03675,2.03686,3398754.0
2006-06-29 09:49:00,2.03683,2.03683,2.03663,2.03663,10893723.0
2006-06-29 09:50:00,2.03669,2.0369,2.03668,2.0369,7875404.0
2006-06-29 09:51:00,2.03684,2.03691,2.03663,2.03663,2164194.0
2006-06-29 09:52:00,2.03661,2.03661,2.03643,2.03643,17427077.0
2006-06-29 09:53:00,2.0365,2.03656,2.0364,2.03654,9990411.0
2006-06-29 09:54:00,2.03651,2.03655,2.03645,2.03645,7263453.0
2006-06-29 09:55:00,2.03658,2.03665,2.03643,2.03643,1555562.0
2006-06-29 09:56:00,2.03645,2.03652,2.03624,2.03624,3718855.0
2006-06-29 09:57:00,2.03636,2.03641,2.03627,2.03636,12435780.0
2006-06-29 09:58:00,2.03651,2.03662,2.0364,2.03662,6380612.0
2006-06-29 09:59:00,2.03657,2.03664,2.03641,2.03664,2584395.0
2006-06-29 10:00:00,2.03658,2.03658,2.03621,2.03628,9624692.0
2006-06-29 10:01:00,2.03629,2.03641,2.03623,2.03641,2565969.0
2006-06-29 10:02:00,2.03632,2.03632,2.03583,2.03583,8452105.0
2006-06-29 10:03:00,2.03573,2.03586,2.03572,2.03586,4099624.0
2006-06-29 10:04:00,2.03596,2.03606,2.03596,2.03603,6087619.0
2006-06-29 10:05:00,2.03599,2.03605,2.03596,2.03605,6073456.0
2006-06-29 10:06:00,2.03601,2.03611,2.03594,2.03611,3967310.0
2006-06-29 10:07:00,2.03602,2.03611,2.03596,2.03611,14662500.0
2006-06-29 10:08:00,2.03617,2.03622,2.03602,2.03619,19293025.0
2006-06-29 10:09:00,2.0362,2.03639,2.0362,2.03623,3213097.0
2006-06-29 10:10:00,2.03612,2.03612,2.03585,2.0359,5182724.0
2006-06-29 10:11:00,2.03598,2.0361,2.03591,2.03599,5664581.0
2006-06-29 10:12:00,2.03607,2.03615,2.03595,2.03615,5728069.0
2006-06-29 10:13:00,2.0361,2.03621,2.03587,2.03588,3492896.0
2006-06-29 10:14:00,2.03592,2.03623,2.03586,2.03623,2944980.0
2006-06-29 10:15:00,2.0363,2.03638,2.03624,2.03638,13170607.0
2006-06-29 10:16:00,2.03643,2.03705,2.03643,2.03705,1405345.0
2006-06-29 10:17:00,2.03701,2.03701,2.03673,2.03673,2888929.0
2006-06-29 10:18:00,2.0367,2.0367,2.03647,2.03647,4639591.0
2006-06-29 10:19:00,2.03633,2.03633,2.03616,2.03622,2528357.0
2006-06-29 10:20:00,2.03643,2.0365,2.03642,2.0365,964530.0
2006-06-29 10:21:00,2.03655,2.03674,2.03639,2.03674,3640100.0
2006-06-29 10:22:00,2.03679,2.03688,2.03679,2.03679,4164589.0
2006-06-29 10:23:00,2.03675,2.03678,2.03644,2.03678,8310370.0
2006-06-29 10:24:00,2.0369,2.03716,2.0369,2.03706,4943938.0
2006-06-29 10:25:00,2.03715,2.03738,2.03715,2.03738,2117373.0
2006-06-29 10:26:00,2.0369,2.03728,2.0369,2.03728,10642308.0
2006-06-29 10:27:00,2.03728,2.03728,2.03673,2.03673,4331003.0
2006-06-29 10:28:00,2.0365,2.0365,2.03613,2.03613,3994459.0
2006-06-29 10:29:00,2.03618,2.03618,2.03594,2.03594,3965126.0
2006-06-29 10:30:00,2.03586,2.03586,2.03543,2.03543,5020090.0
2006-06-29 10:31:00,2.03536,2.03536,2.03506,2.03506,9515601.0
2006-06-29 10:32:00,2.03521,2.03545,2.03521,2.03545,2449551.0
2006-06-29 10:33:00,2.03554,2.0358,2.03554,2.03571,3039795.0
2006-06-29 10:34:00,2.03592,2.03621,2.03592,2.03604,16830093.0
2006-06-29 10:35:00,2.03616,2.03621,2.03606,2.03608,1646314.0
2006-06-29 10:36:00,2.03632,2.03653,2.03632,2.03653,9497425.0
2006-06-29 10:37:00,2.03655,2.03671,2.03643,2.03643,18555646.0
2006-06-29 10:38:00,2.03658,2.03666,2.0365,2.0365,15702172.0
2006-06-29 10:39:00,2.03648,2.03652,2.0364,2.03652,4781103.0
2006-06-29 10:40:00,2.03668,2.03679,2.03668,2.03679,18448438.0
2006-06-29 10:41:00,2.03686,2.03692,2.03678,2.03692,8374141.0
2006-06-29 10:42:00,2.03694,2.0374,2.03668,2.0374,14086372.0
2006-06-29 10:43:00,2.03747,2.03749,2.03729,2.03729,5955133.0
2006-06-29 10:44:00,2.03721,2.03722,2.03706,2.03719,2834240.0
2006-06-29 10:45:00,2.03722,2.03743,2.0372,2.03743,28182019.0
2006-06-29 10:46:00,2.03735,2.03751,2.03732,2.03738,2593864.0
2006-06-29 10:47:00,2.03737,2.03749,2.03729,2.03729,11948468.0
2006-06-29 10:48:00,2.03728,2.03728,2.03703,2.03714,3488918.0
2006-06-29 10:49:00,2.03704,2.03706,2.0369,2.0369,4316690.0
2006-06-29 10:50:00,2.03673,2.03681,2.03653,2.03653,3882357.0
2006-06-29 10:51:00,2.03635,2.03645,2.03632,2.03637,25008094.0
2006-06-29 10:52:00,2.03628,2.03628,2.03613,2.03618,7311893.0
2006-06-29 10:53:00,2.03605,2.03624,2.03605,2.03624,11988500.0
2006-06-29 10:54:00,2.03636,2.03656,2.03612,2.03612,5190077.0
2006-06-29 10:55:00,2.03653,2.0367,2.03646,2.0367,3686404.0
2006-06-29 10:56:00,2.03673,2.03684,2.03661,2.03661,7273478.0
2006-06-29 10:57:00,2.03672,2.03682,2.03672,2.0368,3182939.0
2006-06-29 10:58:00,2.03676,2.03676,2.03653,2.03656,4682533.0
2006-06-29 10:59:00,2.03656,2.03656,2.03638,2.03646,5755529.0
2006-06-29 11:00:00,2.03631,2.03643,2.03631,2.03636,12544898.0
2006-06-29 11:01:00,2.03625,2.03625,2.03586,2.03586,449805.0
2006-06-29 11:02:00,2.03573,2.03586,2.03572,2.03573,5648350.0
2006-06-29 11:03:00,2.03565,2.03586,2.03565,2.03574,5831531.0
2006-06-29 11:04:00,2.03555,2.0357,2.03555,2.03556,4745533.0
2006-06-29 11:05:00,2.03566,2.03571,2.0356,2.03565,5876591.0
2006-06-29 11:06:00,2.03562,2.03576,2.03554,2.03576,16996316.0
2006-06-29 11:07:00,2.03574,2.0358,2.03571,2.03571,19266885.0
2006-06-29 11:08:00,2.03566,2.03566,2.03535,2.03536,1493983.0
2006-06-29 11:09:00,2.03558,2.03562,2.03524,2.03559,21181953.0
2006-06-29 11:10:00,2.03552,2.03552,2.03525,2.03546,12061527.0
2006-06-29 11:11:00,2.03531,2.03551,2.03531,2.03551,2279424.0
2006-06-29 11:12:00,2.03545,2.0357,2.03544,2.0357,11271223.0
2006-06-29 11:13:00,2.03571,2.0358,2.0356,2.03569,3430858.0
2006-06-29 11:14:00,2.03571,2.0358,2.03562,2.0358,9839017.0
2006-06-29 11:15:00,2.03587,2.036,2.03543,2.03591,10054936.0
2006-06-29 11:16:00,2.0361,2.03626,2.0361,2.03626,4824540.0
2006-06-29 11:17:00,2.03636,2.03653,2.03636,2.03653,990496.0
2006-06-29 11:18:00,2.03661,2.03662,2.03634,2.03662,1688130.0
2006-06-29 11:19:00,2.03666,2.03676,2.03658,2.03665,6896894.0
2006-06-29 11:20:00,2.03661,2.03661,2.0364,2.03651,1521344.0
2006-06-29 11:21:00,2.03647,2.03653,2.03633,2.03653,5912835.0
2006-06-29 11:22:00,2.03671,2.03687,2.03662,2.03662,1778291.0
2006-06-29 11:23:00,2.03656,2.03656,2.03633,2.03633,2880638.0
2006-06-29 11:24:00,2.03621,2.03625,2.03602,2.03602,9356872.0
2006-06-29 11:25:00,2.03592,2.03592,2.03561,2.03561,2868947.0
2006-06-29 11:26:00,2.03541,2.03541,2.03521,2.03539,2904622.0
2006-06-29 11:27:00,2.03539,2.03564,2.03537,2.03564,17909144.0
2006-06-29 11:28:00,2.03561,2.03561,2.03522,2.03528,8488567.0
2006-06-29 11:29:00,2.03532,2.03561,2.03532,2.03561,3912742.0
2006-06-29 11:30:00,2.03567,2.03567,2.03531,2.03537,1894889.0
2006-06-29 11:31:00,2.03524,2.03546,2.03524,2.03538,1839025.0
2006-06-29 11:32:00,2.03539,2.03553,2.03522,2.03553,3321231.0
2006-06-29 11:33:00,2.03549,2.03577,2.03549,2.03577,1963668.0
2006-06-29 11:34:00,2.03582,2.03582,2.03552,2.03559,4128338.0
2006-06-29 11:35:00,2.03553,2.03553,2.03527,2.03533,1076010.0
2006-06-29 11:36:00,2.03525,2.03527,2.03503,2.03507,4310731.0
2006-06-29 11:37:00,2.03509,2.03509,2.03483,2.03483,10254969.0
2006-06-29 11:38:00,2.03486,2.03486,2.03455,2.03455,6782356.0
2006-06-29 11:39:00,2.03462,2.03462,2.03431,2.03431,6870256.0
2006-06-29 11:40:00,2.03442,2.03445,2.03431,2.03433,4776646.0
2006-06-29 11:42:00,2.03426,2.03446,2.03426,2.03446,1848512.0
2006-06-29 11:43:00,2.03456,2.03467,2.03456,2.03467,1246073.0
2006-06-29 11:44:00,2.03472,2.03472,2.0345,2.03454,5613103.0
2006-06-29 11:45:00,2.0345,2.0345,2.03425,2.03425,3253304.0
2006-06-29 11:46:00,2.0342,2.03422,2.03399,2.03399,5084289.0
2006-06-29 11:47:00,2.03399,2.03399,2.03368,2.03371,1947746.0
2006-06-29 11:48:00,2.03363,2.03363,2.03327,2.03344,4572146.0
2006-06-29 11:49:00,2.03322,2.03337,2.03322,2.03337,4473732.0
2006-06-29 11:50:00,2.03305,2.0334,2.03294,2.03294,9526003.0
2006-06-29 11:51:00,2.03334,2.03334,2.03308,2.03308,5125360.0
2006-06-29 11:52:00,2.03299,2.03299,2.03256,2.03256,2638806.0
2006-06-29 11:53:00,2.03235,2.03236,2.03207,2.03207,513708.0
2006-06-29 11:54:00,2.03211,2.03211,2.03169,2.03169,8058299.0
2006-06-29 11:55:00,2.03164,2.03164,2.03143,2.03162,1329709.0
2006-06-29 11:56:00,2.03167,2.03187,2.03161,2.03187,4601865.0
2006-06-29 11:57:00,2.0319,2.0319,2.0316,2.0316,4427224.0
2006-06-29 11:58:00,2.0315,2.0317,2.0315,2.03167,6574548.0
2006-06-29 11:59:00,2.03164,2.03175,2.03155,2.03175,4672185.0
2006-06-29 12:00:00,2.03182,2.03182,2.03168,2.03168,814588.0
2006-06-29 12:01:00,2.03162,2.03162,2.03137,2.03137,3021235.0
2006-06-29 12:02:00,2.0314,2.0314,2.03117,2.03123,3013625.0
2006-06-29 12:03:00,2.03125,2.03153,2.03125,2.03153,1534670.0
2006-06-29 12:04:00,2.03145,2.03159,2.03124,2.03124,20112366.0
2006-06-29 12:05:00,2.03121,2.03121,2.03075,2.03075,2223660.0
2006-06-29 12:06:00,2.03065,2.03068,2.03056,2.03062,8542611.0
2006-06-29 12:07:00,2.03052,2.03078,2.03052,2.03076,4588483.0
2006-06-29 12:08:00,2.03082,2.0311,2.03082,2.0311,3543730.0
2006-06-29 12:09:00,2.03111,2.03127,2.03111,2.03127,10349658.0
2006-06-29 12:10:00,2.03123,2.03134,2.0312,2.03134,2311990.0
2006-06-29 12:11:00,2.03139,2.03158,2.03139,2.03158,1145719.0
2006-06-29 12:12:00,2.03164,2.03164,2.03154,2.0316,13597908.0
2006-06-29 12:13:00,2.03162,2.0317,2.03141,2.03163,2672411.0
2006-06-29 12:14:00,2.03169,2.03185,2.03169,2.03185,267279.0
2006-06-29 12:15:00,2.03192,2.03193,2.03183,2.03189,2541133.0
2006-06-29 12:16:00,2.03194,2.03206,2.03186,2.03186,10342546.0
2006-06-29 12:17:00,2.03175,2.03188,2.03175,2.03186,2375610.0
2006-06-29 12:18:00,2.0319,2.03191,2.03144,2.03174,29232501.0
2006-06-29 12:19:00,2.03187,2.03205,2.03187,2.03193,1351143.0
2006-06-29 12:20:00,2.03197,2.03207,2.03185,2.03207,6651037.0
2006-06-29 12:21:00,2.03192,2.03209,2.03192,2.03209,11635506.0
2006-06-29 12:22:00,2.03199,2.03214,2.03199,2.03214,1214490.0
2006-06-29 12:23:00,2.03216,2.03233,2.03216,2.03229,8289066.0
2006-06-29 12:24:00,2.03243,2.0325,2.03237,2.03237,6555449.0
2006-06-29 12:25:00,2.03243,2.03243,2.03225,2.0324,21231066.0
2006-06-29 12:26:00,2.03231,2.03234,2.0322,2.0323,3966959.0
2006-06-29 12:27:00,2.03219,2.03226,2.03211,2.03224,7824438.0
2006-06-29 12:28:00,2.03232,2.03241,2.03221,2.03241,10995134.0
2006-06-29 12:29:00,2.03247,2.03268,2.03117,2.03268,2723574.0
2006-06-29 12:30:00,2.03255,2.03255,2.03214,2.03214,2959926.0
2006-06-29 12:31:00,2.03206,2.03206,2.03189,2.0319,5564242.0
2006-06-29 12:32:00,2.03193,2.03218,2.03193,2.03198,2308161.0
2006-06-29 12:33:00,2.03182,2.03198,2.03137,2.03137,1506737.0
2006-06-29 12:34:00,2.03148,2.03158,2.03141,2.03145,1993743.0
2006-06-29 12:35:00,2.03139,2.03139,2.03104,2.03104,2796277.0
2006-06-29 12:36:00,2.03133,2.03133,2.03109,2.03123,2119430.0
2006-06-29 12:37:00,2.03118,2.03118,2.03086,2.0309,4613007.0
2006-06-29 12:38:00,2.03095,2.03098,2.03077,2.03077,272231.0
2006-06-29 12:39:00,2.03069,2.03081,2.03056,2.03081,513708.0
2006-06-29 12:40:00,2.03084,2.03104,2.03064,2.03064,2824618.0
2006-06-29 12:41:00,2.03073,2.03085,2.03054,2.03085,4214427.0
2006-06-29 12:42:00,2.03099,2.03112,2.03095,2.03112,4365897.0
2006-06-29 12:43:00,2.03107,2.03121,2.0309,2.03121,5143074.0
2006-06-29 12:44:00,2.03122,2.03148,2.03122,2.03138,5072331.0
2006-06-29 12:45:00,2.03128,2.03136,2.03127,2.03136,4979390.0
2006-06-29 12:46:00,2.03144,2.03157,2.03135,2.03135,5605943.0
2006-06-29 12:47:00,2.03128,2.03144,2.03128,2.03144,12529655.0
2006-06-29 12:48:00,2.03145,2.03145,2.03135,2.03135,1318044.0
2006-06-29 12:49:00,2.03136,2.03142,2.03112,2.03121,2325918.0
2006-06-29 12:50:00,2.03122,2.03145,2.03122,2.03144,10581481.0
2006-06-29 12:51:00,2.03148,2.0317,2.03145,2.0317,5824775.0
2006-06-29 12:52:00,2.03166,2.03193,2.03166,2.03193,6640430.0
2006-06-29 12:53:00,2.03184,2.03206,2.03184,2.03206,95504.0
2006-06-29 12:54:00,2.03193,2.03202,2.03184,2.03184,27837581.0
2006-06-29 12:55:00,2.03181,2.03181,2.0315,2.0315,5413101.0
2006-06-29 12:56:00,2.03157,2.03158,2.03118,2.03123,5218592.0
2006-06-29 12:57:00,2.03132,2.03166,2.03131,2.03166,7397462.0
2006-06-29 12:58:00,2.03171,2.03203,2.03134,2.03134,4242291.0
2006-06-29 12:59:00,2.03136,2.03158,2.03136,2.03158,8865920.0
2006-06-29 13:00:00,2.03155,2.03155,2.03129,2.03143,6725446.0
2006-06-29 13:01:00,2.03145,2.03151,2.03138,2.03147,15986275.0
2006-06-29 13:02:00,2.03146,2.03166,2.03131,2.03166,1122019.0
2006-06-29 13:03:00,2.03165,2.03168,2.0316,2.03161,7664094.0
2006-06-29 13:04:00,2.0317,2.03178,2.03153,2.03153,1455323.0
2006-06-29 13:05:00,2.03174,2.03174,2.03123,2.03123,15470254.0
2006-06-29 13:06:00,2.03161,2.03173,2.03127,2.03162,13450589.0
2006-06-29 13:07:00,2.03171,2.03179,2.0317,2.03178,4533877.0
2006-06-29 13:08:00,2.03174,2.03179,2.03146,2.03146,10050809.0
2006-06-29 13:09:00,2.03161,2.03161,2.03135,2.03151,2000862.0
2006-06-29 13:10:00,2.03147,2.03156,2.03138,2.03156,5977846.0
2006-06-29 13:11:00,2.03163,2.03188,2.03163,2.03188,3152331.0
2006-06-29 13:12:00,2.032,2.03213,2.032,2.03202,2218672.0
2006-06-29 13:13:00,2.03197,2.03197,2.03164,2.03176,5874289.0
2006-06-29 13:14:00,2.03176,2.03194,2.03176,2.03189,3592445.0
2006-06-29 13:15:00,2.03164,2.03183,2.03164,2.0317,2566738.0
2006-06-29 13:16:00,2.03168,2.03168,2.03147,2.03147,4007187.0
2006-06-29 13:17:00,2.03135,2.03147,2.03107,2.03107,10277071.0
2006-06-29 13:18:00,2.03111,2.03118,2.03081,2.03097,8025320.0
2006-06-29 13:19:00,2.03092,2.03092,2.03073,2.03073,5415196.0
2006-06-29 13:20:00,2.03068,2.03072,2.03056,2.03056,4153431.0
2006-06-29 13:21:00,2.03055,2.03055,2.03032,2.03032,4437955.0
2006-06-29 13:22:00,2.03019,2.03041,2.03019,2.03026,11522884.0
2006-06-29 13:23:00,2.0303,2.03044,2.03026,2.03029,7707735.0
2006-06-29 13:24:00,2.0302,2.0302,2.02987,2.02987,21682012.0
2006-06-29 13:25:00,2.02978,2.02978,2.02954,2.02972,14576896.0
2006-06-29 13:26:00,2.0297,2.0297,2.02944,2.02944,5150617.0
2006-06-29 13:27:00,2.02944,2.02955,2.0294,2.0294,10904185.0
2006-06-29 13:28:00,2.0294,2.02962,2.0294,2.02962,3656550.0
2006-06-29 13:29:00,2.02964,2.02971,2.02956,2.02958,3184664.0
2006-06-29 13:30:00,2.02946,2.02947,2.02932,2.02947,3164151.0
2006-06-29 13:31:00,2.02946,2.02963,2.02943,2.02963,2229299.0
2006-06-29 13:32:00,2.02964,2.02975,2.02958,2.02975,11926556.0
2006-06-29 13:33:00,2.02982,2.02985,2.02941,2.02941,7552506.0
2006-06-29 13:34:00,2.02977,2.02977,2.02924,2.02924,5346499.0
2006-06-29 13:35:00,2.02913,2.02913,2.0287,2.0287,7616679.0
2006-06-29 13:36:00,2.02877,2.02888,2.0287,2.0287,707470.0
2006-06-29 13:37:00,2.02869,2.02869,2.02833,2.02833,12131563.0
2006-06-29 13:38:00,2.02852,2.02852,2.02837,2.02847,5833633.0
2006-06-29 13:39:00,2.02842,2.02842,2.02808,2.02811,5501906.0
2006-06-29 13:40:00,2.02805,2.02824,2.02794,2.02824,8050258.0
2006-06-29 13:41:00,2.02821,2.02841,2.02813,2.02841,1919434.0
2006-06-29 13:42:00,2.0284,2.0284,2.02806,2.02807,6904264.0
2006-06-29 13:43:00,2.02807,2.02812,2.02787,2.02792,11695167.0
2006-06-29 13:44:00,2.02796,2.02813,2.02789,2.02789,6603286.0
2006-06-29 13:45:00,2.02791,2.02798,2.02786,2.02795,9595326.0
2006-06-29 13:46:00,2.02806,2.02851,2.02806,2.02851,6811486.0
2006-06-29 13:47:00,2.02858,2.02885,2.02852,2.02885,5767969.0
2006-06-29 13:48:00,2.02881,2.02901,2.02864,2.02901,1823798.0
2006-06-29 13:49:00,2.02904,2.02919,2.02904,2.02916,3427842.0
2006-06-29 13:50:00,2.02931,2.02931,2.0291,2.02924,5439744.0
2006-06-29 13:51:00,2.02931,2.02932,2.02919,2.02925,9276180.0
2006-06-29 13:52:00,2.02917,2.02917,2.02892,2.02892,4428608.0
2006-06-29 13:53:00,2.02888,2.02888,2.02866,2.0287,5788133.0
2006-06-29 13:54:00,2.02872,2.02888,2.02858,2.02888,11188873.0
2006-06-29 13:55:00,2.02893,2.02913,2.02893,2.02909,4886110.0
2006-06-29 13:56:00,2.02911,2.02928,2.0291,2.02926,5536278.0
2006-06-29 13:57:00,2.02933,2.02933,2.029,2.02916,8914639.0
2006-06-29 13:59:00,2.02915,2.02933,2.02905,2.02933,4478445.0
2006-06-29 14:00:00,2.02947,2.02979,2.02947,2.02979,7626383.0
2006-06-29 14:01:00,2.02984,2.03007,2.02984,2.03007,1466578.0
2006-06-29 14:02:00,2.03015,2.03025,2.03008,2.03025,7158623.0
2006-06-29 14:03:00,2.03029,2.03046,2.03028,2.03046,4722606.0
2006-06-29 14:04:00,2.03046,2.03071,2.03046,2.03049,10420635.0
2006-06-29 14:05:00,2.03024,2.03024,2.02866,2.03008,1650316.0
2006-06-29 14:06:00,2.03011,2.03014,2.03003,2.03003,8780124.0
2006-06-29 14:07:00,2.03015,2.03015,2.02985,2.03003,1870657.0
2006-06-29 14:08:00,2.03007,2.03016,2.02991,2.02991,858453.0
2006-06-29 14:09:00,2.02992,2.02996,2.02985,2.02988,760080.0
2006-06-29 14:10:00,2.02978,2.02978,2.02954,2.02954,3381921.0
2006-06-29 14:11:00,2.02935,2.02955,2.02935,2.02938,2441813.0
2006-06-29 14:12:00,2.02912,2.02919,2.02886,2.02886,4454886.0
2006-06-29 14:13:00,2.02868,2.02874,2.02856,2.02874,5543903.0
2006-06-29 14:14:00,2.02866,2.02866,2.02828,2.02856,17370765.0
2006-06-29 14:15:00,2.02861,2.02879,2.02856,2.02856,6396366.0
2006-06-29 14:16:00,2.02876,2.0289,2.02875,2.0289,3361171.0
2006-06-29 14:17:00,2.02896,2.02906,2.02891,2.02891,4744813.0
2006-06-29 14:18:00,2.02896,2.02908,2.02887,2.02908,12717550.0
2006-06-29 14:19:00,2.02913,2.02928,2.02913,2.02915,9801195.0
2006-06-29 14:20:00,2.02903,2.02903,2.02851,2.02881,5371519.0
2006-06-29 14:21:00,2.02865,2.02886,2.02864,2.02886,7228678.0
2006-06-29 14:22:00,2.02882,2.02928,2.02882,2.02925,1204447.0
2006-06-29 14:23:00,2.02929,2.02937,2.02928,2.02934,3490485.0
2006-06-29 14:24:00,2.02921,2.02935,2.02902,2.02935,1047280.0
2006-06-29 14:25:00,2.02934,2.02934,2.02907,2.02907,861662.0
2006-06-29 14:26:00,2.02906,2.02914,2.02864,2.02912,17376002.0
2006-06-29 14:27:00,2.02874,2.02933,2.02874,2.0293,13365726.0
2006-06-29 14:28:00,2.02939,2.02989,2.02939,2.0298,4676395.0
2006-06-29 14:29:00,2.03001,2.03007,2.02987,2.02992,4048145.0
2006-06-29 14:30:00,2.02993,2.03005,2.02976,2.03001,7529333.0
2006-06-29 14:31:00,2.0301,2.03026,2.02999,2.03026,3114559.0
2006-06-29 14:32:00,2.03018,2.03041,2.03018,2.03036,7389581.0
2006-06-29 14:33:00,2.03033,2.03037,2.03033,2.03033,6385605.0
2006-06-29 14:34:00,2.03019,2.03039,2.03019,2.03026,10527764.0
2006-06-29 14:35:00,2.03049,2.03073,2.03049,2.03057,7845165.0
2006-06-29 14:36:00,2.03066,2.03079,2.03057,2.03065,777491.0
2006-06-29 14:37:00,2.03081,2.03105,2.03077,2.03105,5187702.0
2006-06-29 14:38:00,2.03098,2.0311,2.0309,2.03105,3210719.0
2006-06-29 14:39:00,2.031,2.03109,2.03098,2.03099,2657331.0
2006-06-29 14:40:00,2.03088,2.03088,2.03057,2.03057,2404725.0
2006-06-29 14:41:00,2.03045,2.03053,2.03045,2.03045,2668517.0
2006-06-29 14:42:00,2.03034,2.0304,2.03023,2.03023,2480242.0
2006-06-29 14:43:00,2.03019,2.03019,2.03,2.03003,1165455.0
2006-06-29 14:44:00,2.02998,2.02998,2.02971,2.02971,5807947.0
2006-06-29 14:45:00,2.02967,2.02968,2.02951,2.02951,16124461.0
2006-06-29 14:46:00,2.02936,2.02943,2.0291,2.0291,15654290.0
2006-06-29 14:47:00,2.0293,2.0293,2.0291,2.0291,4363606.0
2006-06-29 14:48:00,2.02905,2.02905,2.02875,2.02887,9550008.0
2006-06-29 14:49:00,2.02882,2.02882,2.02854,2.02863,11916558.0
2006-06-29 14:50:00,2.0286,2.0286,2.02832,2.02849,1157008.0
2006-06-29 14:51:00,2.02842,2.02842,2.02814,2.02814,2929909.0
2006-06-29 14:52:00,2.02811,2.02811,2.02748,2.02788,8919785.0
2006-06-29 14:53:00,2.02762,2.02762,2.02698,2.02698,3919826.0
2006-06-29 14:54:00,2.02691,2.02691,2.02643,2.02643,14953782.0
2006-06-29 14:55:00,2.02631,2.02631,2.02562,2.02562,6342604.0
2006-06-29 14:56:00,2.02553,2.02553,2.02514,2.02514,6233928.0
2006-06-29 14:57:00,2.02509,2.02509,2.02449,2.02449,3225060.0
2006-06-29 14:58:00,2.02448,2.0247,2.02445,2.0247,4471164.0
2006-06-29 14:59:00,2.02464,2.02484,2.02451,2.02451,4828711.0
2006-06-29 15:00:00,2.02437,2.02437,2.02374,2.02374,12320927.0
2006-06-29 15:01:00,2.02361,2.02363,2.02348,2.02363,4248017.0
2006-06-29 15:02:00,2.02365,2.02388,2.02359,2.02388,14393277.0
2006-06-29 15:03:00,2.02382,2.0242,2.02382,2.0242,9087280.0
2006-06-29 15:04:00,2.02423,2.02444,2.02423,2.02442,1642281.0
2006-06-29 15:05:00,2.0244,2.02462,2.02435,2.02462,1955967.0
2006-06-29 15:06:00,2.02466,2.02494,2.02459,2.02485,8719810.0
2006-06-29 15:07:00,2.02469,2.02469,2.02422,2.02439,8566080.0
2006-06-29 15:08:00,2.02449,2.02484,2.02449,2.02484,4573415.0
2006-06-29 15:09:00,2.02487,2.02507,2.02487,2.02507,8964211.0
2006-06-29 15:10:00,2.02462,2.02516,2.02462,2.02496,9235444.0
2006-06-29 15:11:00,2.02509,2.02514,2.02506,2.02506,2403670.0
2006-06-29 15:12:00,2.02501,2.02501,2.02462,2.02467,6693809.0
2006-06-29 15:13:00,2.02462,2.02462,2.02414,2.02433,8929525.0
2006-06-29 15:14:00,2.02412,2.02425,2.02371,2.02371,6282066.0
2006-06-29 15:15:00,2.02381,2.02381,2.0233,2.0233,15284538.0
2006-06-29 15:16:00,2.02303,2.02303,2.02266,2.02277,20609298.0
2006-06-29 15:17:00,2.02278,2.02278,2.02192,2.02192,8079359.0
2006-06-29 15:18:00,2.0219,2.02204,2.02177,2.02191,11219493.0
2006-06-29 15:19:00,2.02185,2.02185,2.02126,2.02126,2370226.0
2006-06-29 15:20:00,2.02106,2.02111,2.02082,2.02109,11884093.0
2006-06-29 15:21:00,2.0211,2.0211,2.02075,2.02086,14621643.0
2006-06-29 15:22:00,2.02072,2.0208,2.02005,2.02005,2459213.0
2006-06-29 15:23:00,2.02016,2.02038,2.02016,2.02038,1049483.0
2006-06-29 15:24:00,2.02052,2.02052,2.02029,2.02038,3577298.0
2006-06-29 15:25:00,2.02033,2.02055,2.02033,2.02055,3469768.0
2006-06-29 15:26:00,2.02059,2.02079,2.02051,2.02079,22348471.0
2006-06-29 15:27:00,2.02078,2.02078,2.02051,2.02051,2171737.0
2006-06-29 15:28:00,2.02047,2.02047,2.02036,2.02043,6926500.0
2006-06-29 15:29:00,2.02044,2.02044,2.02018,2.0202,430612.0
2006-06-29 15:30:00,2.02025,2.02026,2.02012,2.0202,6690324.0
2006-06-29 15:31:00,2.02018,2.02018,2.01971,2.01971,1491286.0
2006-06-29 15:32:00,2.01948,2.01956,2.01945,2.01955,3534981.0
2006-06-29 15:33:00,2.0195,2.01953,2.01928,2.01928,5775306.0
2006-06-29 15:34:00,2.01925,2.01925,2.01833,2.01833,5386413.0
2006-06-29 15:35:00,2.01845,2.01851,2.01833,2.01833,10237985.0
2006-06-29 15:36:00,2.01841,2.01859,2.01841,2.01859,10533075.0
2006-06-29 15:37:00,2.0186,2.0186,2.01838,2.01849,26719809.0
2006-06-29 15:38:00,2.01854,2.01864,2.01846,2.01846,5709628.0
2006-06-29 15:39:00,2.01848,2.01854,2.01848,2.01853,885188.0
2006-06-29 15:40:00,2.01828,2.01828,2.01796,2.01801,13540918.0
2006-06-29 15:41:00,2.01794,2.01794,2.01776,2.01776,1344484.0
2006-06-29 15:42:00,2.01775,2.01775,2.01727,2.01727,4763944.0
2006-06-29 15:43:00,2.01723,2.01742,2.01696,2.01742,3276722.0
2006-06-29 15:44:00,2.01759,2.01772,2.01759,2.01772,2837283.0
2006-06-29 15:45:00,2.01786,2.01815,2.01786,2.01799,4792788.0
2006-06-29 15:46:00,2.01803,2.01803,2.01765,2.01778,3244707.0
2006-06-29 15:47:00,2.01784,2.01895,2.01784,2.01895,7409579.0
2006-06-29 15:48:00,2.01904,2.01927,2.01901,2.01927,1524452.0
2006-06-29 15:49:00,2.01925,2.01925,2.01908,2.01908,13615256.0
2006-06-29 15:50:00,2.01902,2.01917,2.01902,2.01904,5248504.0
2006-06-29 15:51:00,2.01915,2.01915,2.01895,2.01909,3087522.0
2006-06-29 15:52:00,2.01919,2.0194,2.01919,2.01924,4203730.0
2006-06-29 15:53:00,2.01916,2.01916,2.01861,2.01861,11534702.0
2006-06-29 15:54:00,2.01847,2.01855,2.01837,2.01837,2198870.0
2006-06-29 15:55:00,2.01845,2.01845,2.01821,2.01822,9190763.0
2006-06-29 15:56:00,2.01841,2.01845,2.01832,2.01835,3629343.0
2006-06-29 15:57:00,2.01831,2.01869,2.01831,2.01869,1940300.0
2006-06-29 15:58:00,2.01878,2.01887,2.01871,2.01878,7382023.0
2006-06-29 15:59:00,2.01891,2.01915,2.01874,2.01887,3577931.0
2006-06-29 16:00:00,2.01871,2.01882,2.01831,2.01831,3365093.0
2006-06-29 16:01:00,2.01842,2.01842,2.01817,2.01836,16956178.0
2006-06-29 16:02:00,2.01846,2.01878,2.01846,2.01878,5634273.0
2006-06-29 16:03:00,2.01881,2.01889,2.01869,2.01876,4385608.0
2006-06-29 16:04:00,2.01878,2.01884,2.01854,2.01857,9321797.0
2006-06-29 16:05:00,2.01852,2.01852,2.01842,2.01852,14946628.0
2006-06-29 16:06:00,2.01861,2.01886,2.01861,2.01886,5355982.0
2006-06-29 16:07:00,2.01898,2.01919,2.01898,2.01905,14654417.0
2006-06-29 16:08:00,2.01926,2.01938,2.01923,2.01923,9004548.0
2006-06-29 16:09:00,2.01928,2.01942,2.01928,2.01936,8432122.0
2006-06-29 16:10:00,2.0192,2.01957,2.0192,2.0194,4730766.0
2006-06-29 16:11:00,2.0194,2.0194,2.01909,2.01909,3769124.0
2006-06-29 16:12:00,2.01908,2.01926,2.01769,2.01926,3363483.0
2006-06-29 16:13:00,2.0191,2.0191,2.01854,2.01871,2278554.0
2006-06-29 16:14:00,2.01889,2.01919,2.01889,2.01919,19194281.0
2006-06-29 16:15:00,2.01928,2.0196,2.01928,2.01928,12929964.0
2006-06-29 16:16:00,2.01908,2.01908,2.0188,2.01885,1986194.0
2006-06-29 16:17:00,2.01875,2.01875,2.01811,2.01812,5088292.0
2006-06-29 16:18:00,2.01794,2.01794,2.01724,2.01727,5149382.0
2006-06-29 16:19:00,2.0173,2.0174,2.01727,2.01728,9454386.0
2006-06-29 16:20:00,2.01704,2.01704,2.01549,2.01549,2771547.0
2006-06-29 16:21:00,2.0168,2.01699,2.0168,2.0169,2756174.0
2006-06-29 16:22:00,2.01708,2.01708,2.0168,2.0168,19831790.0
2006-06-29 16:23:00,2.01682,2.01682,2.01659,2.01659,3506890.0
2006-06-29 16:24:00,2.01667,2.01712,2.01667,2.01712,1070007.0
2006-06-29 16:25:00,2.01707,2.01707,2.01692,2.01692,11881855.0
2006-06-29 16:26:00,2.01699,2.01716,2.01698,2.01709,9658307.0
2006-06-29 16:27:00,2.01729,2.01759,2.0171,2.01759,15184484.0
2006-06-29 16:28:00,2.01758,2.01802,2.01758,2.01802,3727767.0
2006-06-29 16:29:00,2.01818,2.01818,2.01778,2.01783,13943087.0
2006-06-29 16:30:00,2.01783,2.01783,2.01738,2.01751,3219094.0
2006-06-29 16:31:00,2.01715,2.01761,2.01715,2.01757,10327125.0
2006-06-29 16:32:00,2.01763,2.0179,2.01759,2.01784,2165599.0
2006-06-29 16:33:00,2.01778,2.01804,2.01775,2.01804,10938689.0
2006-06-29 16:34:00,2.01815,2.01819,2.01806,2.01819,7563699.0
2006-06-29 16:35:00,2.01816,2.01817,2.01808,2.01813,5891209.0
2006-06-29 16:36:00,2.01822,2.01853,2.01822,2.01846,790256.0
2006-06-29 16:37:00,2.01838,2.01845,2.01829,2.01843,6876167.0
2006-06-29 16:38:00,2.01836,2.01836,2.01826,2.01827,9699736.0
2006-06-29 16:39:00,2.01829,2.01845,2.01828,2.01838,1366864.0
2006-06-29 16:40:00,2.01842,2.01868,2.01842,2.01868,16476591.0
2006-06-29 16:41:00,2.01855,2.01855,2.01844,2.0185,1967904.0
2006-06-29 16:42:00,2.01849,2.01854,2.01834,2.01854,4073119.0
2006-06-29 16:43:00,2.01871,2.01889,2.01871,2.01879,13914833.0
2006-06-29 16:44:00,2.01847,2.01889,2.01847,2.01881,14206767.0
2006-06-29 16:45:00,2.01882,2.01882,2.01836,2.01836,9157289.0
2006-06-29 16:46:00,2.01833,2.01851,2.01825,2.01851,2505430.0
2006-06-29 16:47:00,2.01853,2.01853,2.01825,2.01832,14396587.0
2006-06-29 16:48:00,2.01819,2.01843,2.01819,2.01843,89465.0
2006-06-29 16:49:00,2.01844,2.01844,2.01833,2.01841,807898.0
2006-06-29 16:50:00,2.01827,2.01847,2.01816,2.01847,16540482.0
2006-06-29 16:51:00,2.0185,2.0185,2.01831,2.01831,6580595.0
2006-06-29 16:52:00,2.01823,2.01833,2.0181,2.01833,3005254.0
2006-06-29 16:53:00,2.0185,2.01854,2.01834,2.01854,13556735.0
2006-06-29 16:54:00,2.0186,2.0186,2.01821,2.01821,5956565.0
2006-06-29 16:55:00,2.0182,2.0182,2.01807,2.01807,7123127.0
2006-06-29 16:56:00,2.01813,2.01822,2.01803,2.01819,3398448.0
2006-06-29 16:57:00,2.01798,2.01798,2.01772,2.01772,2909631.0
2006-06-29 16:58:00,2.01755,2.01792,2.01755,2.01791,5069851.0
2006-06-29 16:59:00,2.01809,2.01898,2.01809,2.01898,1132631.0
2006-06-29 17:00:00,2.01887,2.01899,2.0188,2.01882,5424128.0
2006-06-29 17:01:00,2.01886,2.01893,2.01885,2.0189,906631.0
2006-06-29 17:02:00,2.01879,2.01895,2.01878,2.01878,2084660.0
2006-06-29 17:03:00,2.01882,2.01911,2.01882,2.01911,1974428.0
2006-06-29 17:04:00,2.01912,2.01931,2.01912,2.01931,16921227.0
2006-06-29 17:05:00,2.0194,2.01957,2.01935,2.01943,22641072.0
2006-06-29 17:06:00,2.01937,2.01954,2.01935,2.01954,3204237.0
2006-06-29 17:07:00,2.01947,2.01961,2.01947,2.01961,1456002.0
2006-06-29 17:08:00,2.01946,2.01961,2.01925,2.0194,17660160.0
2006-06-29 17:09:00,2.01934,2.01934,2.01934,2.01934,12285089.0
2006-06-29 17:10:00,2.01931,2.01931,2.01886,2.01918,7924460.0
2006-06-29 17:11:00,2.01915,2.01915,2.01893,2.01893,1743804.0
2006-06-29 17:12:00,2.01879,2.01888,2.0187,2.0187,4553184.0
2006-06-29 17:13:00,2.01864,2.01868,2.01849,2.01855,761637.0
2006-06-29 17:14:00,2.0184,2.01849,2.01815,2.01815,8874393.0
2006-06-29 17:15:00,2.0184,2.0184,2.01824,2.01824,798310.0
2006-06-29 17:16:00,2.01816,2.01839,2.01796,2.01839,3190634.0
2006-06-29 17:17:00,2.01846,2.01857,2.01846,2.01857,130374.0
2006-06-29 17:18:00,2.01871,2.01871,2.0184,2.0184,6117340.0
2006-06-29 17:19:00,2.0182,2.0182,2.01796,2.01813,15996994.0
2006-06-29 17:20:00,2.01813,2.01821,2.01796,2.01796,3164619.0
2006-06-29 17:21:00,2.01793,2.01793,2.01761,2.01761,3901514.0
2006-06-29 17:22:00,2.0176,2.01765,2.01738,2.01743,7701204.0
2006-06-29 17:23:00,2.01742,2.01752,2.01733,2.01733,2799650.0
2006-06-29 17:24:00,2.0174,2.01778,2.0174,2.01778,7705647.0
2006-06-29 17:25:00,2.0178,2.01789,2.01731,2.01731,5811038.0
2006-06-29 17:26:00,2.01776,2.01798,2.01776,2.01792,11285678.0
2006-06-29 17:27:00,2.01774,2.01801,2.01774,2.01801,5251005.0
2006-06-29 17:28:00,2.01811,2.01811,2.01805,2.01806,7170851.0
2006-06-29 17:29:00,2.0182,2.01831,2.01819,2.01819,1369983.0
2006-06-29 17:30:00,2.01839,2.01883,2.01839,2.01883,2247792.0
2006-06-29 17:31:00,2.01904,2.01953,2.01904,2.01953,1300381.0
2006-06-29 17:32:00,2.01965,2.01972,2.01957,2.0196,6672382.0
2006-06-29 17:33:00,2.01947,2.01947,2.01916,2.01916,5460512.0
2006-06-29 17:34:00,2.01927,2.01933,2.01919,2.01931,826415.0
2006-06-29 17:35:00,2.01941,2.01941,2.01932,2.01933,4090088.0
2006-06-29 17:36:00,2.01923,2.01946,2.01916,2.01916,12234141.0
2006-06-29 17:37:00,2.01923,2.01923,2.01893,2.01893,1433613.0
2006-06-29 17:38:00,2.01899,2.01899,2.01885,2.01885,5529052.0
2006-06-29 17:39:00,2.01887,2.01887,2.01848,2.01848,2800348.0
2006-06-29 17:40:00,2.01842,2.01842,2.01792,2.01792,4088981.0
2006-06-29 17:41:00,2.018,2.018,2.01785,2.01789,14162160.0
2006-06-29 17:42:00,2.01792,2.01792,2.01772,2.01772,16491496.0
2006-06-29 17:43:00,2.01775,2.01775,2.01771,2.01771,363265.0
2006-06-29 17:44:00,2.01771,2.01771,2.01747,2.01747,7440963.0
2006-06-29 17:45:00,2.01745,2.01745,2.01721,2.01721,4575576.0
2006-06-29 17:46:00,2.0172,2.01726,2.0171,2.01726,2212440.0
2006-06-29 17:47:00,2.01718,2.01718,2.0169,2.0169,525072.0
2006-06-29 17:48:00,2.01687,2.01687,2.01657,2.01657,6922590.0
2006-06-29 17:49:00,2.01666,2.01666,2.01638,2.0164,1426771.0
2006-06-29 17:50:00,2.01642,2.01644,2.01624,2.01644,8368246.0
2006-06-29 17:51:00,2.01659,2.01674,2.01659,2.0167,954148.0
2006-06-29 17:52:00,2.01679,2.01679,2.01633,2.01633,1350934.0
2006-06-29 17:53:00,2.01625,2.01625,2.01596,2.01596,1182202.0
2006-06-29 17:54:00,2.01589,2.01589,2.0157,2.0157,5877136.0
2006-06-29 17:55:00,2.01567,2.01572,2.0156,2.01572,4615555.0
2006-06-29 17:56:00,2.01577,2.01586,2.0157,2.01586,5540378.0
2006-06-29 17:57:00,2.01599,2.01621,2.01599,2.01621,5369775.0
2006-06-29 17:58:00,2.01623,2.01646,2.01622,2.01646,5077054.0
2006-06-29 17:59:00,2.01647,2.01672,2.01647,2.01672,13878261.0
2006-06-29 18:00:00,2.0168,2.01695,2.0167,2.01695,4149603.0
2006-06-29 18:01:00,2.01695,2.01695,2.01687,2.01687,401323.0
2006-06-29 18:02:00,2.01696,2.0173,2.01696,2.0173,3090475.0
2006-06-29 18:03:00,2.01736,2.01748,2.01734,2.01748,1024315.0
2006-06-29 18:04:00,2.01752,2.01761,2.01752,2.01755,2866532.0
2006-06-29 18:05:00,2.01765,2.01782,2.01765,2.01782,2638703.0
2006-06-29 18:06:00,2.01782,2.01803,2.01778,2.01801,14224606.0
2006-06-29 18:07:00,2.01809,2.01822,2.01809,2.01822,1773820.0
2006-06-29 18:08:00,2.01813,2.01843,2.01813,2.01843,14438761.0
2006-06-29 18:09:00,2.01846,2.01849,2.01846,2.01849,115424.0
2006-06-29 18:10:00,2.01855,2.01871,2.01854,2.01871,3705419.0
2006-06-29 18:11:00,2.01871,2.01878,2.0187,2.01878,4373357.0
2006-06-29 18:12:00,2.01886,2.01893,2.01879,2.01893,7499468.0
2006-06-29 18:13:00,2.01898,2.01917,2.01757,2.01917,1742153.0
2006-06-29 18:14:00,2.01904,2.01922,2.01904,2.01922,1291641.0
2006-06-29 18:15:00,2.01928,2.01935,2.01928,2.01935,4608519.0
2006-06-29 18:16:00,2.0194,2.01967,2.01902,2.01967,8220033.0
2006-06-29 18:17:00,2.01973,2.02003,2.01966,2.02,5055785.0
2006-06-29 18:18:00,2.02021,2.02042,2.02021,2.02042,3361574.0
2006-06-29 18:19:00,2.0204,2.0204,2.02029,2.02029,1628007.0
2006-06-29 18:20:00,2.02025,2.02033,2.02015,2.02033,2002743.0
2006-06-29 18:21:00,2.02041,2.02064,2.02041,2.0206,873765.0
2006-06-29 18:22:00,2.02056,2.02056,2.02044,2.02045,748766.0
2006-06-29 18:23:00,2.02031,2.02031,2.02005,2.02005,2853699.0
2006-06-29 18:24:00,2.0198,2.0198,2.01928,2.01965,4684681.0
2006-06-29 18:25:00,2.01972,2.01983,2.01972,2.01983,77569.0
2006-06-29 18:26:00,2.01971,2.01972,2.01956,2.01956,2266353.0
2006-06-29 18:27:00,2.01959,2.01959,2.01941,2.01941,2896610.0
2006-06-29 18:28:00,2.01942,2.01977,2.01942,2.01957,12905559.0
2006-06-29 18:29:00,2.0194,2.0194,2.01918,2.01918,4387661.0
2006-06-29 18:30:00,2.01928,2.01928,2.01904,2.01904,2657564.0
2006-06-29 18:31:00,2.01913,2.01933,2.01913,2.01917,5856933.0
2006-06-29 18:32:00,2.01906,2.01926,2.01904,2.01904,10297006.0
2006-06-29 18:33:00,2.01902,2.01902,2.01823,2.01824,5411516.0
2006-06-29 18:34:00,2.01819,2.01833,2.01819,2.01823,1382207.0
2006-06-29 18:35:00,2.0183,2.0183,2.01828,2.01828,927967.0
2006-06-29 18:36:00,2.01824,2.01831,2.01815,2.01831,3789877.0
2006-06-29 18:37:00,2.01832,2.01852,2.01832,2.01852,4464182.0
2006-06-29 18:38:00,2.01859,2.01862,2.01857,2.01857,5542800.0
2006-06-29 18:39:00,2.01858,2.01881,2.01858,2.0188,1739870.0
2006-06-29 18:40:00,2.01894,2.01894,2.01892,2.01892,531738.0
2006-06-29 18:41:00,2.01888,2.01888,2.01865,2.01877,540711.0
2006-06-29 18:42:00,2.01882,2.01891,2.0188,2.01891,2568811.0
2006-06-29 18:43:00,2.01877,2.01877,2.01862,2.01872,6745430.0
2006-06-29 18:44:00,2.01857,2.01857,2.01826,2.01826,16411649.0
2006-06-29 18:45:00,2.01826,2.01826,2.01812,2.01812,499561.0
2006-06-29 18:46:00,2.01808,2.01826,2.01787,2.01787,5944377.0
2006-06-29 18:47:00,2.01827,2.01854,2.01827,2.01854,11812355.0
2006-06-29 18:48:00,2.01862,2.01872,2.01857,2.01872,532922.0
2006-06-29 18:49:00,2.01885,2.01885,2.01851,2.01867,9144598.0
2006-06-29 18:50:00,2.01879,2.01895,2.01878,2.01895,6975898.0
2006-06-29 18:51:00,2.01899,2.01901,2.01886,2.01886,2295559.0
2006-06-29 18:52:00,2.01879,2.01879,2.01864,2.01864,693573.0
2006-06-29 18:53:00,2.01855,2.01855,2.01837,2.01843,4573413.0
2006-06-29 18:54:00,2.01832,2.01832,2.01806,2.01806,5906141.0
2006-06-29 18:55:00,2.01794,2.01803,2.01793,2.01803,2077741.0
2006-06-29 18:56:00,2.01814,2.01835,2.01814,2.01821,5292054.0
2006-06-29 18:57:00,2.01821,2.01831,2.01815,2.01831,5732275.0
2006-06-29 18:58:00,2.01829,2.01831,2.01813,2.01831,2493928.0
2006-06-29 18:59:00,2.0182,2.01832,2.0182,2.01828,2977386.0
2006-06-29 19:00:00,2.01841,2.0186,2.0184,2.0186,4417086.0
2006-06-29 19:01:00,2.0187,2.01886,2.0187,2.01871,7743656.0
2006-06-29 19:02:00,2.01862,2.01874,2.01849,2.01873,11269952.0
2006-06-29 19:03:00,2.01863,2.01891,2.01858,2.01891,20758170.0
2006-06-29 19:04:00,2.01914,2.01936,2.01914,2.01936,9195160.0
2006-06-29 19:05:00,2.01949,2.01958,2.01935,2.01935,8678416.0
2006-06-29 19:06:00,2.01945,2.01945,2.01933,2.01933,2449870.0
2006-06-29 19:07:00,2.01937,2.01937,2.01915,2.01915,743982.0
2006-06-29 19:08:00,2.01928,2.01961,2.01912,2.01961,1787868.0
2006-06-29 19:10:00,2.0197,2.01973,2.0197,2.01971,1297275.0
2006-06-29 19:11:00,2.01966,2.0197,2.01955,2.0196,2602629.0
2006-06-29 19:12:00,2.01951,2.01951,2.01925,2.0194,3894273.0
2006-06-29 19:13:00,2.01939,2.01939,2.01919,2.01927,8055344.0
2006-06-29 19:14:00,2.01941,2.01948,2.01926,2.01948,2069241.0
2006-06-29 19:15:00,2.01948,2.01954,2.01939,2.01939,12671015.0
2006-06-29 19:16:00,2.01932,2.01932,2.01921,2.01932,2126483.0
2006-06-29 19:17:00,2.01932,2.01947,2.01932,2.01947,12427857.0
2006-06-29 19:18:00,2.01954,2.01954,2.01952,2.01952,788327.0
2006-06-29 19:19:00,2.01956,2.01961,2.01956,2.01961,1770449.0
2006-06-29 19:20:00,2.01971,2.0198,2.0196,2.0198,14337298.0
2006-06-29 19:21:00,2.01986,2.0204,2.0196,2.0204,6685290.0
2006-06-29 19:22:00,2.02044,2.02044,2.0202,2.02023,436171.0
2006-06-29 19:23:00,2.02028,2.02034,2.02023,2.02024,1352571.0
2006-06-29 19:24:00,2.02016,2.02019,2.01998,2.02019,2241908.0
2006-06-29 19:25:00,2.02034,2.02059,2.02028,2.02059,28175746.0
2006-06-29 19:26:00,2.02059,2.02059,2.02035,2.02035,7179198.0
2006-06-29 19:27:00,2.02032,2.02035,2.02011,2.02011,700163.0
2006-06-29 19:28:00,2.02016,2.02032,2.02016,2.02032,6234227.0
2006-06-29 19:29:00,2.02046,2.02068,2.02032,2.02053,4575981.0
2006-06-29 19:30:00,2.02054,2.02055,2.02049,2.02055,15078258.0
2006-06-29 19:31:00,2.0205,2.0205,2.02029,2.02038,2093420.0
2006-06-29 19:32:00,2.02044,2.02044,2.02031,2.02031,3908312.0
2006-06-29 19:33:00,2.02014,2.02014,2.02005,2.02005,1183188.0
2006-06-29 19:34:00,2.02008,2.02008,2.01966,2.01966,8151233.0
2006-06-29 19:35:00,2.01994,2.02012,2.01992,2.01992,389187.0
2006-06-29 19:36:00,2.01987,2.01989,2.01968,2.01968,5557044.0
2006-06-29 19:37:00,2.01953,2.01965,2.0194,2.0194,3535589.0
2006-06-29 19:38:00,2.01941,2.01961,2.01941,2.01944,3821774.0
2006-06-29 19:39:00,2.01938,2.01938,2.01914,2.01914,7589914.0
2006-06-29 19:40:00,2.01926,2.01938,2.01884,2.01884,12873048.0
2006-06-29 19:41:00,2.01884,2.01886,2.01846,2.01846,1478581.0
2006-06-29 19:42:00,2.01832,2.01838,2.01821,2.01838,579644.0
2006-06-29 19:43:00,2.01845,2.01886,2.01845,2.01886,2274707.0
2006-06-29 19:44:00,2.01889,2.01889,2.01862,2.01862,2065602.0
2006-06-29 19:45:00,2.01856,2.01905,2.01856,2.01905,7845952.0
2006-06-29 19:46:00,2.01909,2.01964,2.01909,2.01964,10357598.0
2006-06-29 19:47:00,2.01984,2.02025,2.01984,2.02025,11001902.0
2006-06-29 19:48:00,2.02014,2.0206,2.02014,2.0206,3334338.0
2006-06-29 19:49:00,2.02065,2.02075,2.02049,2.02049,1115247.0
2006-06-29 19:50:00,2.02037,2.02037,2.02027,2.02027,701518.0
2006-06-29 19:51:00,2.0203,2.0203,2.01989,2.01989,21163159.0
2006-06-29 19:52:00,2.02003,2.02005,2.01992,2.02005,17403265.0
2006-06-29 19:53:00,2.02,2.02014,2.01992,2.02014,1677363.0
2006-06-29 19:54:00,2.02025,2.02052,2.02025,2.02037,3778790.0
2006-06-29 19:55:00,2.02032,2.02073,2.02032,2.02073,2933908.0
2006-06-29 19:56:00,2.02075,2.02087,2.02075,2.02078,9609043.0
2006-06-29 19:57:00,2.02093,2.02103,2.02087,2.02087,28708760.0
2006-06-29 19:58:00,2.02076,2.02095,2.02074,2.02093,3991156.0
2006-06-29 19:59:00,2.02081,2.02087,2.02071,2.02087,1081237.0
2006-06-29 20:00:00,2.02092,2.02101,2.02085,2.02096,14525801.0
2006-06-29 20:01:00,2.02089,2.02089,2.0207,2.0207,145276.0
2006-06-29 20:02:00,2.02061,2.02066,2.0203,2.0203,5036452.0
2006-06-29 20:03:00,2.02056,2.02076,2.02056,2.02075,1285240.0
2006-06-29 20:04:00,2.02091,2.02101,2.02091,2.02101,2055748.0
2006-06-29 20:05:00,2.02108,2.02113,2.02093,2.02093,7265413.0
2006-06-29 20:06:00,2.02116,2.02128,2.02111,2.02128,7318992.0
2006-06-29 20:07:00,2.02137,2.02156,2.02137,2.02156,4989158.0
2006-06-29 20:08:00,2.0217,2.02214,2.0217,2.02214,2991985.0
2006-06-29 20:09:00,2.02198,2.02198,2.02131,2.02155,10491785.0
2006-06-29 20:10:00,2.02185,2.02196,2.0218,2.02196,7962447.0
2006-06-29 20:11:00,2.02192,2.02192,2.02164,2.02185,2625026.0
2006-06-29 20:12:00,2.02189,2.02209,2.02166,2.02166,1889959.0
2006-06-29 20:13:00,2.02163,2.02186,2.02163,2.02184,3325294.0
2006-06-29 20:14:00,2.02161,2.02161,2.02148,2.02148,1493835.0
2006-06-29 20:15:00,2.02158,2.02158,2.02138,2.02141,1515505.0
2006-06-29 20:16:00,2.02125,2.0213,2.02093,2.02095,3399593.0
2006-06-29 20:17:00,2.02094,2.02128,2.02094,2.02128,10419489.0
2006-06-29 20:18:00,2.0213,2.02172,2.02127,2.02172,3999508.0
2006-06-29 20:19:00,2.02178,2.0223,2.02178,2.0223,3866045.0
2006-06-29 20:20:00,2.02236,2.02274,2.02236,2.02274,8753132.0
2006-06-29 20:21:00,2.02283,2.02329,2.02283,2.02329,6694061.0
2006-06-29 20:22:00,2.02329,2.02368,2.02329,2.02368,4189625.0
2006-06-29 20:23:00,2.02367,2.02374,2.02367,2.02374,52067.0
2006-06-29 20:24:00,2.02386,2.02411,2.02386,2.02411,2423842.0
2006-06-29 20:25:00,2.02419,2.02434,2.02419,2.02434,1923332.0
2006-06-29 20:26:00,2.0243,2.02493,2.0243,2.02493,8583397.0
2006-06-29 20:27:00,2.02495,2.02526,2.02495,2.02526,1931642.0
2006-06-29 20:28:00,2.02537,2.02565,2.02531,2.02565,1938476.0
2006-06-29 20:29:00,2.0257,2.02621,2.0257,2.02621,4108472.0
2006-06-29 20:30:00,2.02628,2.02657,2.02628,2.02657,1626445.0
2006-06-29 20:31:00,2.02663,2.02699,2.02663,2.02694,9962904.0
2006-06-29 20:32:00,2.02713,2.02757,2.02713,2.02757,2473190.0
2006-06-29 20:33:00,2.02765,2.02792,2.02765,2.02792,6868549.0
2006-06-29 20:34:00,2.02798,2.02845,2.02679,2.02845,5840859.0
2006-06-29 20:35:00,2.02851,2.02885,2.02851,2.02885,711732.0
2006-06-29 20:36:00,2.02892,2.02899,2.02892,2.02899,1185318.0
2006-06-29 20:37:00,2.02891,2.02953,2.02891,2.02953,5409095.0
2006-06-29 20:38:00,2.02966,2.02982,2.02966,2.02982,1805550.0
2006-06-29 20:39:00,2.02996,2.03024,2.02987,2.03024,3347013.0
2006-06-29 20:40:00,2.0303,2.03067,2.03029,2.03067,7221654.0
2006-06-29 20:41:00,2.03065,2.03065,2.0303,2.03039,2411132.0
2006-06-29 20:42:00,2.0302,2.03066,2.0302,2.03066,2152121.0
2006-06-29 20:43:00,2.03083,2.03109,2.03083,2.0309,4228781.0
2006-06-29 20:44:00,2.03094,2.03094,2.03063,2.03063,15705312.0
2006-06-29 20:45:00,2.03053,2.03053,2.03003,2.03007,2855317.0
2006-06-29 20:46:00,2.02999,2.02999,2.02955,2.02955,3796888.0
2006-06-29 20:47:00,2.02934,2.02939,2.02883,2.02883,9885092.0
2006-06-29 20:48:00,2.02866,2.02866,2.02826,2.02827,3674315.0
2006-06-29 20:49:00,2.02828,2.02894,2.02828,2.02894,10911962.0
2006-06-29 20:50:00,2.029,2.02909,2.02887,2.02909,4266366.0
2006-06-29 20:51:00,2.02901,2.02914,2.02901,2.02913,3301063.0
2006-06-29 20:52:00,2.02915,2.02978,2.02915,2.02978,2040623.0
2006-06-29 20:53:00,2.02985,2.03017,2.02985,2.02993,3424496.0
2006-06-29 20:54:00,2.02974,2.02974,2.02958,2.02962,9769261.0
2006-06-29 20:55:00,2.02952,2.02952,2.02938,2.02946,8410138.0
2006-06-29 20:56:00,2.02961,2.03009,2.02961,2.02964,10491391.0
2006-06-29 20:57:00,2.02936,2.02936,2.0293,2.0293,2942450.0
2006-06-29 20:58:00,2.02942,2.03009,2.02942,2.03009,5542293.0
2006-06-29 20:59:00,2.03008,2.03013,2.03008,2.03013,3877678.0
2006-06-29 21:00:00,2.0302,2.03044,2.03007,2.03007,408096.0
2006-06-29 21:01:00,2.03004,2.03014,2.03004,2.03004,1029320.0
2006-06-29 21:02:00,2.03021,2.03039,2.03021,2.03039,3590542.0
2006-06-29 21:03:00,2.03036,2.03057,2.03036,2.03057,3409237.0
2006-06-29 21:04:00,2.03057,2.03069,2.03046,2.03069,2808220.0
2006-06-29 21:05:00,2.0309,2.0309,2.03072,2.03072,8275554.0
2006-06-29 21:06:00,2.03057,2.03057,2.03022,2.03022,692613.0
2006-06-29 21:07:00,2.02982,2.02996,2.02982,2.02984,3417413.0
2006-06-29 21:08:00,2.02997,2.03011,2.0298,2.0298,5195314.0
2006-06-29 21:09:00,2.0299,2.0299,2.02944,2.02944,11438421.0
2006-06-29 21:10:00,2.02945,2.02945,2.0291,2.0291,6008006.0
2006-06-29 21:11:00,2.02905,2.02905,2.02862,2.02862,4715866.0
2006-06-29 21:12:00,2.02835,2.02839,2.02826,2.02826,2285772.0
2006-06-29 21:13:00,2.02828,2.02835,2.02813,2.02825,3960571.0
2006-06-29 21:14:00,2.02818,2.02819,2.02801,2.02813,5843437.0
2006-06-29 21:15:00,2.02816,2.02839,2.02813,2.02813,5099918.0
2006-06-29 21:16:00,2.02832,2.0287,2.02832,2.02864,3656811.0
2006-06-29 21:17:00,2.02867,2.02867,2.02825,2.02851,1784207.0
2006-06-29 21:18:00,2.02871,2.02905,2.02871,2.02903,5184978.0
2006-06-29 21:19:00,2.02922,2.02922,2.02896,2.029,4403406.0
2006-06-29 21:20:00,2.02903,2.02903,2.02872,2.02872,6817271.0
2006-06-29 21:21:00,2.02881,2.02918,2.02873,2.02918,2990800.0
2006-06-29 21:22:00,2.02924,2.02933,2.02918,2.0293,2243072.0
2006-06-29 21:23:00,2.02928,2.02933,2.02918,2.02918,3814346.0
2006-06-29 21:24:00,2.0293,2.02956,2.0293,2.02956,11566721.0
2006-06-29 21:25:00,2.02959,2.02976,2.02942,2.02944,2988015.0
2006-06-29 21:26:00,2.02948,2.02976,2.02948,2.02972,6378704.0
2006-06-29 21:27:00,2.02986,2.03034,2.02986,2.03034,7486324.0
2006-06-29 21:28:00,2.03034,2.03081,2.03034,2.03081,620635.0
2006-06-29 21:29:00,2.03088,2.03088,2.03063,2.03063,3173071.0
2006-06-29 21:30:00,2.03088,2.03091,2.03067,2.03067,4150026.0
2006-06-29 21:31:00,2.03069,2.03083,2.03066,2.03066,5785605.0
2006-06-29 21:32:00,2.03072,2.03078,2.03056,2.03066,2368230.0
2006-06-29 21:33:00,2.0306,2.0306,2.0304,2.03055,7722622.0
2006-06-29 21:34:00,2.03059,2.03067,2.03055,2.0306,2592299.0
2006-06-29 21:35:00,2.0306,2.0306,2.03038,2.03038,59614.0
2006-06-29 21:36:00,2.03033,2.03033,2.03011,2.03029,3167799.0
2006-06-29 21:37:00,2.03031,2.03031,2.02994,2.02997,2363863.0
2006-06-29 21:38:00,2.02998,2.02998,2.02948,2.02989,4787548.0
2006-06-29 21:39:00,2.02996,2.03008,2.02989,2.02989,1406598.0
2006-06-29 21:40:00,2.02966,2.02966,2.02936,2.02936,878531.0
2006-06-29 21:41:00,2.02939,2.02939,2.02927,2.02927,516612.0
2006-06-29 21:42:00,2.02921,2.02923,2.02891,2.02923,17964465.0
2006-06-29 21:43:00,2.02933,2.02974,2.02933,2.02974,1409852.0
2006-06-29 21:44:00,2.02973,2.02982,2.02958,2.02958,13746697.0
2006-06-29 21:45:00,2.02946,2.02946,2.02893,2.02893,3564434.0
2006-06-29 21:46:00,2.02907,2.02929,2.02907,2.02919,2440996.0
2006-06-29 21:47:00,2.02925,2.02925,2.02911,2.02919,4678078.0
2006-06-29 21:48:00,2.02911,2.02911,2.02886,2.02886,6145693.0
2006-06-29 21:49:00,2.0291,2.0294,2.02892,2.0294,22540581.0
2006-06-29 21:50:00,2.02939,2.02948,2.02926,2.0293,2674795.0
2006-06-29 21:51:00,2.02943,2.02956,2.0294,2.02947,11006062.0
2006-06-29 21:52:00,2.02954,2.02985,2.02954,2.02972,7538276.0
2006-06-29 21:53:00,2.02958,2.02961,2.02935,2.02935,1151548.0
2006-06-29 21:54:00,2.02917,2.02917,2.0287,2.0288,17207163.0
2006-06-29 21:55:00,2.0286,2.02869,2.02818,2.02818,15184853.0
2006-06-29 21:56:00,2.02853,2.02862,2.02853,2.02861,2900900.0
2006-06-29 21:58:00,2.02872,2.02878,2.02853,2.0287,1448230.0
2006-06-29 21:59:00,2.02874,2.02916,2.02841,2.02916,21238082.0
2006-06-29 22:00:00,2.02908,2.02923,2.02899,2.02921,2697261.0
2006-06-29 22:01:00,2.02919,2.02932,2.02896,2.02932,2345045.0
2006-06-29 22:02:00,2.02915,2.02961,2.02915,2.02961,1334198.0
2006-06-29 22:03:00,2.0296,2.0296,2.02944,2.02958,5451958.0
2006-06-29 22:04:00,2.02948,2.02955,2.02928,2.02928,9355508.0
2006-06-29 22:05:00,2.02923,2.02923,2.02908,2.02913,2335238.0
2006-06-29 22:06:00,2.02915,2.02933,2.0278,2.02933,181098.0
2006-06-29 22:07:00,2.02937,2.0295,2.02937,2.0295,15936610.0
2006-06-29 22:08:00,2.02947,2.02956,2.02944,2.02945,3285145.0
2006-06-29 22:09:00,2.02937,2.02937,2.02893,2.02893,4443640.0
2006-06-29 22:10:00,2.02888,2.02892,2.02864,2.02864,16681451.0
2006-06-29 22:11:00,2.02862,2.02875,2.0286,2.02861,7216784.0
2006-06-29 22:12:00,2.02853,2.02853,2.02823,2.02823,414600.0
2006-06-29 22:13:00,2.02831,2.02846,2.02831,2.02846,13643041.0
2006-06-29 22:14:00,2.0283,2.02852,2.0283,2.02852,8720140.0
2006-06-29 22:15:00,2.02855,2.02866,2.02852,2.02866,3086981.0
2006-06-29 22:16:00,2.02876,2.02876,2.0287,2.0287,4854054.0
2006-06-29 22:17:00,2.02875,2.02894,2.02875,2.02894,4084857.0
2006-06-29 22:18:00,2.02907,2.02929,2.02907,2.02929,2604798.0
2006-06-29 22:19:00,2.02944,2.02958,2.02941,2.02941,1677548.0
2006-06-29 22:20:00,2.02918,2.02922,2.02918,2.02922,183746.0
2006-06-29 22:21:00,2.02918,2.02918,2.02882,2.02894,2918814.0
2006-06-29 22:22:00,2.02893,2.02893,2.02832,2.02876,8103645.0
2006-06-29 22:23:00,2.02884,2.02888,2.0288,2.02888,5969350.0
2006-06-29 22:24:00,2.0289,2.02907,2.0289,2.02899,7194297.0
2006-06-29 22:25:00,2.02908,2.02908,2.02891,2.02891,1872732.0
2006-06-29 22:26:00,2.02882,2.02884,2.0287,2.02879,9387401.0
2006-06-29 22:27:00,2.02885,2.02888,2.02874,2.02887,3898622.0
2006-06-29 22:28:00,2.02886,2.02896,2.02873,2.02873,8100892.0
2006-06-29 22:29:00,2.02854,2.02863,2.02825,2.02825,11460775.0
2006-06-29 22:30:00,2.02816,2.02816,2.02775,2.02778,3279962.0
2006-06-29 22:31:00,2.0276,2.02766,2.02724,2.02724,1878380.0
2006-06-29 22:32:00,2.0272,2.02761,2.0272,2.02761,1141216.0
2006-06-29 22:33:00,2.02769,2.02769,2.02747,2.02766,1957171.0
2006-06-29 22:34:00,2.02776,2.02799,2.02776,2.02799,5653291.0
2006-06-29 22:35:00,2.0281,2.02825,2.0281,2.02825,447449.0
2006-06-29 22:36:00,2.02836,2.02881,2.02836,2.02881,3222602.0
2006-06-29 22:37:00,2.02879,2.02909,2.02879,2.02909,1282139.0
2006-06-29 22:38:00,2.02901,2.02961,2.02901,2.02961,12936327.0
2006-06-29 22:39:00,2.02958,2.02958,2.02941,2.02956,10005111.0
2006-06-29 22:40:00,2.02962,2.03,2.02962,2.02999,2328559.0
2006-06-29 22:41:00,2.03011,2.0302,2.0301,2.03011,933884.0
2006-06-29 22:42:00,2.03004,2.03004,2.02939,2.02939,4558023.0
2006-06-29 22:43:00,2.0293,2.0293,2.02775,2.02912,4351753.0
2006-06-29 22:44:00,2.02917,2.02917,2.02894,2.02894,1582679.0
2006-06-29 22:45:00,2.02905,2.02914,2.02899,2.02912,2292017.0
2006-06-29 22:46:00,2.02922,2.02939,2.02922,2.02935,5735548.0
2006-06-29 22:47:00,2.02943,2.02943,2.02929,2.02933,12783631.0
2006-06-29 22:48:00,2.02941,2.02962,2.02936,2.02962,1372413.0
2006-06-29 22:49:00,2.02964,2.02967,2.02964,2.02967,22823484.0
2006-06-29 22:50:00,2.02967,2.02974,2.02954,2.02967,879105.0
2006-06-29 22:51:00,2.02959,2.02959,2.02945,2.02945,378862.0
2006-06-29 22:52:00,2.02926,2.02926,2.02895,2.02895,2372529.0
2006-06-29 22:53:00,2.02894,2.02894,2.02887,2.02887,83499.0
2006-06-29 22:54:00,2.029,2.0292,2.02891,2.02911,4790627.0
2006-06-29 22:55:00,2.02923,2.02923,2.029,2.029,1349077.0
2006-06-29 22:56:00,2.02899,2.02899,2.02883,2.02886,2105873.0
2006-06-29 22:57:00,2.02889,2.02898,2.02883,2.02898,1836752.0
2006-06-29 22:58:00,2.0288,2.02887,2.02844,2.02863,23379514.0
2006-06-29 23:34:00,2.02846,2.02846,2.02832,2.02832,1866185.0
2006-06-29 23:35:00,2.02829,2.02829,2.02788,2.02788,3016004.0
2006-06-29 23:36:00,2.02779,2.02779,2.02729,2.02738,5097867.0
2006-06-29 23:37:00,2.02754,2.02793,2.02754,2.02793,11473455.0
2006-06-29 23:38:00,2.02795,2.02795,2.02787,2.02787,2900665.0
2006-06-29 23:39:00,2.0278,2.02785,2.02772,2.02783,900586.0
2006-06-29 23:40:00,2.02789,2.0282,2.02789,2.0282,3924915.0
2006-06-29 23:41:00,2.02811,2.02812,2.02801,2.0281,3342318.0
2006-06-29 23:42:00,2.02815,2.02844,2.02813,2.02844,1810539.0
2006-06-29 23:43:00,2.02838,2.02839,2.0283,2.0283,3824217.0
2006-06-29 23:44:00,2.02827,2.02827,2.02796,2.02796,12406620.0
2006-06-29 23:45:00,2.02792,2.02792,2.02772,2.02772,6617074.0
2006-06-29 23:46:00,2.02771,2.02771,2.02724,2.0275,9292381.0
2006-06-29 23:47:00,2.02755,2.02771,2.02755,2.02771,7878972.0
2006-06-29 23:48:00,2.02783,2.02805,2.02783,2.02787,1801504.0
2006-06-29 23:49:00,2.02775,2.02793,2.02775,2.02785,3049683.0
2006-06-29 23:50:00,2.02793,2.028,2.02793,2.02796,13315145.0
2006-06-29 23:52:00,2.02788,2.02801,2.02788,2.02801,14352501.0
2006-06-29 23:54:00,2.02808,2.02816,2.02799,2.02806,9311835.0
2006-06-29 23:55:00,2.02806,2.02814,2.02806,2.02814,6008290.0
2006-06-29 23:58:00,2.02815,2.02825,2.02815,2.02825,2022204.0
2006-06-30 00:00:00,2.02819,2.02819,2.02808,2.02808,2066429.0
2006-06-30 00:02:00,2.02802,2.02821,2.02802,2.02806,1075358.0
2006-06-30 00:04:00,2.02793,2.02798,2.02793,2.02798,5167212.0
2006-06-30 00:05:00,2.02794,2.02794,2.02764,2.02772,5954219.0
2006-06-30 00:09:00,2.02779,2.02788,2.02767,2.02788,14042459.0
2006-06-30 00:17:00,2.02783,2.02788,2.0278,2.02782,14128012.0
2006-06-30 00:18:00,2.02779,2.02813,2.02779,2.02806,6583797.0
2006-06-30 00:22:00,2.02808,2.02825,2.02808,2.02825,10774888.0
2006-06-30 00:24:00,2.02834,2.02852,2.02834,2.02852,3114307.0
2006-06-30 00:25:00,2.02857,2.02863,2.02856,2.02856,7637225.0
2006-06-30 00:26:00,2.02855,2.0286,2.02848,2.0286,3130036.0
2006-06-30 00:27:00,2.0286,2.02864,2.02849,2.02864,2309156.0
2006-06-30 00:28:00,2.0286,2.02863,2.02844,2.02861,6859326.0
2006-06-30 00:29:00,2.02863,2.02863,2.02835,2.02858,2022879.0
2006-06-30 00:30:00,2.02855,2.02875,2.02849,2.02859,1069314.0
2006-06-30 00:32:00,2.0288,2.02895,2.0288,2.02893,728903.0
2006-06-30 00:33:00,2.02906,2.0291,2.02906,2.0291,595036.0
2006-06-30 00:34:00,2.02911,2.02926,2.02911,2.02915,13718537.0
2006-06-30 00:35:00,2.02916,2.02916,2.02894,2.02894,6206442.0
2006-06-30 00:36:00,2.02897,2.02897,2.02881,2.02881,2000307.0
2006-06-30 00:37:00,2.02876,2.02876,2.02867,2.02867,150237.0
2006-06-30 00:39:00,2.02866,2.02866,2.02854,2.02862,1373738.0
2006-06-30 00:40:00,2.02855,2.02855,2.02826,2.02838,5895174.0
2006-06-30 00:41:00,2.02837,2.02837,2.0276,2.0276,11666200.0
2006-06-30 00:42:00,2.028,2.02805,2.02789,2.02789,4757354.0
2006-06-30 00:43:00,2.02775,2.02779,2.0276,2.02779,7444582.0
2006-06-30 00:44:00,2.02772,2.02772,2.02742,2.02761,5493481.0
2006-06-30 00:46:00,2.02759,2.02762,2.02758,2.0276,18817739.0
2006-06-30 00:47:00,2.02746,2.02746,2.02723,2.02723,11016032.0
2006-06-30 00:49:00,2.0273,2.02731,2.02721,2.0273,2388856.0
2006-06-30 00:50:00,2.0273,2.0277,2.0273,2.0277,1163931.0
2006-06-30 00:51:00,2.02763,2.02763,2.02754,2.02754,2820170.0
2006-06-30 00:52:00,2.02741,2.02741,2.02731,2.02731,2812154.0
2006-06-30 00:53:00,2.02725,2.02725,2.02714,2.02714,4123093.0
2006-06-30 00:54:00,2.02719,2.02723,2.02674,2.02674,7262567.0
2006-06-30 00:55:00,2.02719,2.02748,2.02719,2.02748,2881669.0
2006-06-30 00:56:00,2.02748,2.02756,2.02745,2.02749,4394733.0
2006-06-30 00:57:00,2.02738,2.02747,2.02732,2.02742,12501392.0
2006-06-30 00:58:00,2.02758,2.02764,2.02758,2.02764,368576.0
2006-06-30 00:59:00,2.02768,2.02773,2.02766,2.02773,8216854.0
2006-06-30 01:00:00,2.0276,2.02767,2.02758,2.02758,1659227.0
2006-06-30 01:01:00,2.02735,2.02741,2.0272,2.0272,2594083.0
2006-06-30 01:02:00,2.02711,2.02716,2.02695,2.02715,4216622.0
2006-06-30 01:03:00,2.02715,2.0273,2.02715,2.02728,7188072.0
2006-06-30 01:05:00,2.02709,2.02726,2.02691,2.027,5145283.0
2006-06-30 01:06:00,2.02676,2.02683,2.02669,2.02669,7819030.0
2006-06-30 01:07:00,2.02663,2.02663,2.02638,2.02638,3350734.0
2006-06-30 01:08:00,2.02668,2.02694,2.02659,2.02694,2576629.0
2006-06-30 01:09:00,2.02702,2.02702,2.02686,2.02696,3676047.0
2006-06-30 01:10:00,2.02705,2.02705,2.02698,2.02699,573093.0
2006-06-30 01:11:00,2.02706,2.0274,2.02706,2.02732,1388288.0
2006-06-30 01:12:00,2.02741,2.02767,2.02741,2.02767,3590412.0
2006-06-30 01:13:00,2.02767,2.02772,2.0275,2.02772,3704560.0
2006-06-30 01:14:00,2.02766,2.0277,2.02757,2.02768,7030515.0
2006-06-30 01:15:00,2.02774,2.02794,2.02774,2.02791,3843027.0
2006-06-30 01:16:00,2.02795,2.0281,2.02795,2.02808,3607485.0
2006-06-30 01:17:00,2.02818,2.02851,2.02813,2.02851,17464182.0
2006-06-30 01:18:00,2.02846,2.02846,2.02822,2.02841,4727290.0
2006-06-30 01:19:00,2.0283,2.02882,2.0283,2.02857,25332272.0
2006-06-30 01:20:00,2.02856,2.02862,2.02839,2.02839,5412398.0
2006-06-30 01:21:00,2.02834,2.02834,2.02818,2.02818,2198600.0
2006-06-30 01:22:00,2.02827,2.02827,2.02812,2.02814,2960578.0
2006-06-30 01:23:00,2.02806,2.02807,2.02773,2.02773,5731465.0
2006-06-30 01:24:00,2.0278,2.02799,2.0278,2.02794,10110852.0
2006-06-30 01:25:00,2.02778,2.02803,2.02778,2.02803,7313067.0
2006-06-30 01:26:00,2.02797,2.02802,2.02793,2.02793,518746.0
2006-06-30 01:27:00,2.02797,2.02797,2.02789,2.02795,8759629.0
2006-06-30 01:28:00,2.02809,2.02833,2.02795,2.02833,12335248.0
2006-06-30 01:31:00,2.02826,2.02842,2.02826,2.02831,8113056.0
2006-06-30 01:32:00,2.02825,2.0283,2.02818,2.02818,5662205.0
2006-06-30 01:33:00,2.0282,2.0282,2.02789,2.0279,3619703.0
2006-06-30 01:34:00,2.02797,2.02797,2.02766,2.02766,1359503.0
2006-06-30 01:35:00,2.02767,2.02792,2.02762,2.02792,5306285.0
2006-06-30 01:36:00,2.02796,2.02807,2.02791,2.02807,3784880.0
2006-06-30 01:37:00,2.02798,2.02798,2.02787,2.02788,7391410.0
2006-06-30 01:38:00,2.0278,2.0278,2.02773,2.02773,12616571.0
2006-06-30 01:39:00,2.02768,2.02788,2.02764,2.02788,6324348.0
2006-06-30 01:41:00,2.02797,2.02835,2.02797,2.02835,15286199.0
2006-06-30 01:43:00,2.02832,2.02852,2.02831,2.02852,6550033.0
2006-06-30 01:44:00,2.02834,2.02834,2.02812,2.02812,4969126.0
2006-06-30 01:45:00,2.028,2.028,2.02769,2.02769,15782643.0
2006-06-30 01:47:00,2.02774,2.02791,2.0264,2.02777,6079737.0
2006-06-30 01:48:00,2.02763,2.02775,2.02748,2.02771,6050497.0
2006-06-30 01:49:00,2.0277,2.02777,2.02766,2.02777,3224160.0
2006-06-30 01:50:00,2.02768,2.02768,2.02744,2.02759,6853841.0
2006-06-30 01:52:00,2.02752,2.02752,2.02738,2.02748,834406.0
2006-06-30 01:53:00,2.02745,2.02767,2.02745,2.02767,4950016.0
2006-06-30 01:54:00,2.02766,2.02767,2.02756,2.02761,10615686.0
2006-06-30 01:55:00,2.02759,2.02767,2.02749,2.02754,1540140.0
2006-06-30 01:56:00,2.02753,2.02755,2.02733,2.02755,3906977.0
2006-06-30 01:57:00,2.02744,2.0275,2.02744,2.02745,3106798.0
2006-06-30 01:59:00,2.02746,2.02746,2.02732,2.02732,1228449.0
2006-06-30 02:00:00,2.02741,2.02747,2.02731,2.02739,2368806.0
2006-06-30 02:01:00,2.02738,2.02738,2.02679,2.02703,21625671.0
2006-06-30 02:02:00,2.0272,2.02723,2.02711,2.02723,1679546.0
2006-06-30 02:03:00,2.02723,2.02733,2.02723,2.02725,1993632.0
2006-06-30 02:04:00,2.02725,2.02725,2.02717,2.02717,581947.0
2006-06-30 02:05:00,2.02706,2.02727,2.02706,2.02722,6643399.0
2006-06-30 02:07:00,2.02727,2.02727,2.02718,2.02723,2373716.0
2006-06-30 02:08:00,2.02726,2.02732,2.02726,2.02732,359042.0
2006-06-30 02:09:00,2.02751,2.0279,2.02751,2.0279,969674.0
2006-06-30 02:10:00,2.02794,2.02794,2.02787,2.02787,11414142.0
2006-06-30 02:11:00,2.02774,2.02774,2.02745,2.02745,732605.0
2006-06-30 02:12:00,2.02755,2.02783,2.02755,2.02774,13765083.0
2006-06-30 02:14:00,2.0277,2.02782,2.0277,2.0278,2286529.0
2006-06-30 02:15:00,2.02771,2.028,2.02771,2.028,1656215.0
2006-06-30 02:16:00,2.02809,2.02818,2.02809,2.02818,4065291.0
2006-06-30 02:17:00,2.02817,2.02833,2.02815,2.02825,4932133.0
2006-06-30 02:18:00,2.02817,2.02817,2.0277,2.0277,935741.0
2006-06-30 02:19:00,2.02765,2.02784,2.0276,2.0276,2220635.0
2006-06-30 02:20:00,2.02759,2.02763,2.02748,2.02753,10440480.0
2006-06-30 02:21:00,2.02774,2.02786,2.02772,2.02778,13419427.0
2006-06-30 02:22:00,2.02802,2.02817,2.02795,2.02817,1209679.0
2006-06-30 02:23:00,2.02825,2.02825,2.02805,2.02812,3839777.0
2006-06-30 02:24:00,2.02814,2.02814,2.02802,2.02802,244800.0
2006-06-30 02:25:00,2.0279,2.0279,2.02784,2.02785,5533195.0
2006-06-30 02:26:00,2.0279,2.02833,2.0279,2.02833,4686732.0
2006-06-30 02:27:00,2.02834,2.02834,2.02824,2.02825,1103158.0
2006-06-30 02:28:00,2.02825,2.02833,2.02813,2.02813,1883843.0
2006-06-30 02:29:00,2.02819,2.02823,2.02802,2.02823,3118134.0
2006-06-30 02:30:00,2.02822,2.02823,2.02804,2.02823,11007276.0
2006-06-30 02:31:00,2.02843,2.02845,2.02824,2.02824,6781708.0
2006-06-30 02:32:00,2.02821,2.02821,2.02811,2.02811,585680.0
2006-06-30 02:34:00,2.02825,2.02825,2.02812,2.02819,1745650.0
2006-06-30 02:35:00,2.02815,2.02839,2.02815,2.02839,7284018.0
2006-06-30 02:36:00,2.02847,2.02856,2.02847,2.02852,5871299.0
2006-06-30 02:37:00,2.0285,2.02874,2.02813,2.02874,7834150.0
2006-06-30 02:38:00,2.02873,2.02891,2.02857,2.02891,3042017.0
2006-06-30 02:39:00,2.02886,2.02886,2.02866,2.02866,167728.0
2006-06-30 02:40:00,2.02874,2.02874,2.02855,2.02855,199656.0
2006-06-30 02:41:00,2.02854,2.02854,2.02818,2.02818,144751.0
2006-06-30 02:42:00,2.02815,2.02819,2.02815,2.02819,457218.0
2006-06-30 02:44:00,2.02839,2.02872,2.02839,2.02872,3120054.0
2006-06-30 02:45:00,2.02877,2.02878,2.0286,2.0286,9504239.0
2006-06-30 02:46:00,2.02875,2.02882,2.02873,2.02882,14762001.0
2006-06-30 02:48:00,2.02888,2.02922,2.02888,2.02922,2665804.0
2006-06-30 02:49:00,2.02906,2.02909,2.02891,2.02897,15967695.0
2006-06-30 02:50:00,2.02895,2.02918,2.02893,2.02918,4673580.0
2006-06-30 02:52:00,2.02912,2.02912,2.02897,2.02905,15455931.0
2006-06-30 02:53:00,2.02918,2.02944,2.02792,2.02944,168135.0
2006-06-30 02:54:00,2.02945,2.02972,2.02939,2.02972,2130304.0
2006-06-30 02:55:00,2.02983,2.03005,2.02983,2.02994,17742459.0
2006-06-30 02:56:00,2.0298,2.0298,2.0297,2.0297,1511425.0
2006-06-30 02:57:00,2.0296,2.0296,2.02939,2.02939,1273575.0
2006-06-30 02:58:00,2.02967,2.02968,2.02946,2.02965,2390951.0
2006-06-30 02:59:00,2.02963,2.02963,2.02938,2.02944,2559801.0
2006-06-30 03:01:00,2.02948,2.02956,2.02943,2.02956,597775.0
2006-06-30 03:02:00,2.02946,2.02972,2.02946,2.02972,712195.0
2006-06-30 03:03:00,2.02963,2.02979,2.02963,2.02977,2795671.0
2006-06-30 03:04:00,2.02941,2.02984,2.02941,2.0297,14467276.0
2006-06-30 03:05:00,2.02992,2.03012,2.02984,2.03012,18181704.0
2006-06-30 03:06:00,2.03019,2.03049,2.02995,2.03049,22841300.0
2006-06-30 03:07:00,2.0304,2.0304,2.03033,2.03033,1801708.0
2006-06-30 03:08:00,2.0303,2.03058,2.0303,2.03057,10440203.0
2006-06-30 03:09:00,2.03043,2.03054,2.0302,2.03054,2552425.0
2006-06-30 03:10:00,2.03059,2.03059,2.03027,2.03045,22909422.0
2006-06-30 03:11:00,2.03019,2.03025,2.0301,2.03018,5913300.0
2006-06-30 03:12:00,2.03021,2.03046,2.03021,2.03046,2696054.0
2006-06-30 03:14:00,2.03032,2.03037,2.03019,2.03019,3492830.0
2006-06-30 03:15:00,2.03014,2.03028,2.03009,2.03028,12972254.0
2006-06-30 03:16:00,2.03039,2.03039,2.03027,2.03027,1336480.0
2006-06-30 03:17:00,2.03029,2.03031,2.03006,2.03006,3383847.0
2006-06-30 03:18:00,2.03002,2.03002,2.02995,2.02995,527909.0
2006-06-30 03:19:00,2.0299,2.02999,2.0299,2.02991,869229.0
2006-06-30 03:20:00,2.02997,2.03006,2.02996,2.02999,1309073.0
2006-06-30 03:21:00,2.02999,2.03018,2.02996,2.03018,1120172.0
2006-06-30 03:22:00,2.03019,2.03039,2.03019,2.03039,456728.0
2006-06-30 03:23:00,2.03042,2.03066,2.03042,2.03066,1147549.0
2006-06-30 03:24:00,2.03059,2.0306,2.03059,2.0306,58080.0
2006-06-30 03:25:00,2.03048,2.03068,2.03047,2.03068,2697501.0
2006-06-30 03:26:00,2.03076,2.03117,2.03076,2.03117,235915.0
2006-06-30 03:27:00,2.03145,2.03148,2.03145,2.03148,405753.0
2006-06-30 03:28:00,2.03167,2.03167,2.03139,2.03139,445215.0
2006-06-30 03:29:00,2.03132,2.03157,2.03132,2.03157,3778246.0
2006-06-30 03:30:00,2.03151,2.03151,2.03125,2.03125,1532179.0
2006-06-30 03:31:00,2.03115,2.03115,2.0308,2.0308,604437.0
2006-06-30 03:32:00,2.03078,2.03078,2.03053,2.03066,7484078.0
2006-06-30 03:33:00,2.03075,2.0312,2.03075,2.0312,6907847.0
2006-06-30 03:34:00,2.03138,2.0315,2.03138,2.0315,742461.0
2006-06-30 03:35:00,2.03165,2.03206,2.03165,2.03206,11361086.0
2006-06-30 03:36:00,2.03209,2.03223,2.03209,2.03223,3701452.0
2006-06-30 03:37:00,2.03228,2.03253,2.03225,2.03253,2320101.0
2006-06-30 03:38:00,2.03254,2.03288,2.03241,2.03288,3275433.0
2006-06-30 03:39:00,2.03289,2.03321,2.03289,2.03321,18062003.0
2006-06-30 03:40:00,2.03318,2.03335,2.03315,2.03327,4424199.0
2006-06-30 03:41:00,2.03311,2.03331,2.03311,2.03324,4856669.0
2006-06-30 03:42:00,2.03325,2.03325,2.03307,2.03318,401825.0
2006-06-30 03:43:00,2.03301,2.03316,2.03298,2.03311,4237410.0
2006-06-30 03:44:00,2.03313,2.03344,2.03313,2.03344,4790455.0
2006-06-30 03:45:00,2.03348,2.03364,2.03337,2.03364,6022922.0
2006-06-30 03:46:00,2.03387,2.03388,2.03387,2.03388,320138.0
2006-06-30 03:47:00,2.03394,2.03421,2.03388,2.03421,363431.0
2006-06-30 03:48:00,2.03436,2.03436,2.03405,2.03413,4287540.0
2006-06-30 03:49:00,2.03409,2.03425,2.03394,2.03425,5933247.0
2006-06-30 03:50:00,2.03433,2.03453,2.03433,2.03436,11270490.0
2006-06-30 03:51:00,2.03423,2.03426,2.03417,2.03418,4734634.0
2006-06-30 03:53:00,2.03415,2.03415,2.03396,2.03396,593907.0
2006-06-30 03:54:00,2.03396,2.03404,2.03385,2.03385,7726220.0
2006-06-30 03:55:00,2.03375,2.03379,2.03356,2.03362,2873154.0
2006-06-30 03:56:00,2.0336,2.0336,2.03338,2.03338,3659551.0
2006-06-30 03:57:00,2.03345,2.03356,2.03342,2.03344,3536783.0
2006-06-30 03:58:00,2.03332,2.03356,2.03332,2.0335,1001090.0
2006-06-30 03:59:00,2.03346,2.03348,2.03343,2.03345,451584.0
2006-06-30 04:00:00,2.03343,2.03349,2.03343,2.03349,4285200.0
2006-06-30 04:01:00,2.03363,2.03372,2.03363,2.03372,4590332.0
2006-06-30 04:02:00,2.03349,2.03349,2.03329,2.03329,2787731.0
2006-06-30 04:05:00,2.03322,2.03322,2.0331,2.03315,9566452.0
2006-06-30 04:06:00,2.03314,2.03314,2.03291,2.03295,2017729.0
2006-06-30 04:07:00,2.03307,2.03324,2.03306,2.03306,2112445.0
2006-06-30 04:08:00,2.03322,2.03335,2.03322,2.03334,2803118.0
2006-06-30 04:09:00,2.03348,2.03352,2.03337,2.03352,4245562.0
2006-06-30 04:10:00,2.03347,2.03347,2.0334,2.03342,11164881.0
2006-06-30 04:11:00,2.0335,2.0335,2.03328,2.03328,3646601.0
2006-06-30 04:12:00,2.03336,2.03336,2.03306,2.03306,2979701.0
2006-06-30 04:13:00,2.03311,2.03311,2.03272,2.03272,1750126.0
2006-06-30 04:14:00,2.03269,2.03269,2.03231,2.03234,3133234.0
2006-06-30 04:15:00,2.03227,2.03227,2.0321,2.0322,15293906.0
2006-06-30 04:16:00,2.03228,2.0324,2.0322,2.03239,1017829.0
2006-06-30 04:17:00,2.03249,2.03249,2.0322,2.0322,2328632.0
2006-06-30 04:18:00,2.03214,2.03214,2.03187,2.03187,1650248.0
2006-06-30 04:19:00,2.03201,2.03208,2.03198,2.03208,6962776.0
2006-06-30 04:20:00,2.03213,2.03224,2.03205,2.03224,3315515.0
2006-06-30 04:22:00,2.03214,2.03215,2.03198,2.03208,5586175.0
2006-06-30 04:23:00,2.03244,2.03269,2.03244,2.03269,1275359.0
2006-06-30 04:24:00,2.03283,2.0329,2.03235,2.03235,542151.0
2006-06-30 04:25:00,2.03222,2.03222,2.03216,2.03216,2162393.0
2006-06-30 04:26:00,2.03218,2.03229,2.03215,2.03229,6973145.0
2006-06-30 04:27:00,2.03237,2.03272,2.03237,2.03272,2076348.0
2006-06-30 04:28:00,2.03266,2.03287,2.03266,2.03287,10325323.0
2006-06-30 04:29:00,2.0329,2.0329,2.03275,2.03286,1609229.0
2006-06-30 04:30:00,2.03286,2.03296,2.03285,2.03296,4032660.0
2006-06-30 04:31:00,2.03289,2.03289,2.03281,2.03281,425542.0
2006-06-30 04:32:00,2.03283,2.03283,2.03273,2.03273,1848107.0
2006-06-30 04:33:00,2.03284,2.03293,2.03281,2.03283,7980845.0
2006-06-30 04:34:00,2.03292,2.03292,2.03278,2.03278,2130173.0
2006-06-30 04:35:00,2.03283,2.03283,2.0328,2.0328,350918.0
2006-06-30 04:36:00,2.03261,2.03261,2.03237,2.03237,50064.0
2006-06-30 04:37:00,2.03234,2.03234,2.03218,2.03231,3899139.0
2006-06-30 04:38:00,2.03225,2.0323,2.03225,2.0323,5113249.0
2006-06-30 04:39:00,2.03229,2.0324,2.03225,2.0324,6533748.0
2006-06-30 04:40:00,2.03241,2.03241,2.03223,2.03236,3631453.0
2006-06-30 04:41:00,2.03235,2.03238,2.03219,2.03238,4124904.0
2006-06-30 04:42:00,2.03246,2.03258,2.03238,2.03257,2952443.0
2006-06-30 04:43:00,2.03261,2.03261,2.03251,2.03251,700359.0
2006-06-30 04:46:00,2.03252,2.03252,2.0323,2.0323,3067898.0
2006-06-30 04:48:00,2.03226,2.03235,2.03215,2.03215,1605403.0
2006-06-30 04:49:00,2.03202,2.03204,2.03185,2.03204,7857102.0
2006-06-30 04:50:00,2.03199,2.03257,2.03184,2.03257,11327774.0
2006-06-30 04:51:00,2.03272,2.03299,2.03263,2.03299,2339278.0
2006-06-30 04:52:00,2.03297,2.03297,2.03276,2.03276,4716987.0
2006-06-30 04:53:00,2.03275,2.03275,2.03256,2.03256,7001139.0
2006-06-30 04:54:00,2.03231,2.03235,2.03229,2.03235,7807235.0
2006-06-30 04:55:00,2.03233,2.03233,2.03222,2.03222,2016230.0
2006-06-30 04:56:00,2.03213,2.03222,2.03213,2.03222,261842.0
2006-06-30 04:57:00,2.03197,2.03215,2.03197,2.032,5588607.0
2006-06-30 04:58:00,2.03197,2.03197,2.03175,2.03175,136217.0
2006-06-30 04:59:00,2.03162,2.03162,2.03132,2.03132,2433037.0
2006-06-30 05:00:00,2.03124,2.0314,2.03113,2.0314,1186146.0
2006-06-30 05:01:00,2.03156,2.03172,2.03154,2.03155,4238681.0
2006-06-30 05:02:00,2.0314,2.0314,2.0311,2.03115,26750614.0
2006-06-30 05:03:00,2.03102,2.03114,2.03102,2.03113,8925360.0
2006-06-30 05:04:00,2.03127,2.03151,2.03127,2.03134,3096145.0
2006-06-30 05:05:00,2.03133,2.03133,2.03112,2.03117,3684828.0
2006-06-30 05:06:00,2.03112,2.03112,2.03096,2.03096,1595667.0
2006-06-30 05:07:00,2.03106,2.03139,2.03102,2.03139,3733497.0
2006-06-30 05:08:00,2.0313,2.03149,2.0313,2.03144,19793453.0
2006-06-30 05:09:00,2.03138,2.03139,2.03136,2.03139,718474.0
2006-06-30 05:10:00,2.03143,2.03151,2.03143,2.03151,280819.0
2006-06-30 05:11:00,2.03146,2.03171,2.03146,2.03157,3365300.0
2006-06-30 05:12:00,2.0318,2.03194,2.0318,2.03194,8701577.0
2006-06-30 05:13:00,2.03194,2.03194,2.03187,2.0319,10400239.0
2006-06-30 05:14:00,2.03188,2.03188,2.0316,2.03175,8302595.0
2006-06-30 05:15:00,2.03177,2.03195,2.03177,2.03195,2249378.0
2006-06-30 05:16:00,2.03208,2.03216,2.03208,2.03216,2173217.0
2006-06-30 05:17:00,2.03213,2.03213,2.03192,2.03197,532908.0
2006-06-30 05:18:00,2.03202,2.03225,2.03202,2.03225,501657.0
2006-06-30 05:19:00,2.03239,2.03248,2.03207,2.03238,13280768.0
2006-06-30 05:20:00,2.03233,2.03233,2.03228,2.03228,7025096.0
2006-06-30 05:21:00,2.03225,2.03243,2.03225,2.03243,2685224.0
2006-06-30 05:23:00,2.0324,2.0324,2.03222,2.03232,2368479.0
2006-06-30 05:24:00,2.03237,2.03263,2.03237,2.03263,367122.0
2006-06-30 05:25:00,2.03252,2.03263,2.03252,2.03255,3046391.0
2006-06-30 05:27:00,2.03254,2.03263,2.03254,2.03262,1950542.0
2006-06-30 05:28:00,2.03264,2.03283,2.03264,2.03283,448889.0
2006-06-30 05:29:00,2.03291,2.03302,2.03289,2.03302,15660306.0
2006-06-30 05:30:00,2.03309,2.03329,2.03292,2.03325,4876885.0
2006-06-30 05:31:00,2.0333,2.0333,2.03319,2.03319,6306755.0
2006-06-30 05:32:00,2.03297,2.03297,2.03268,2.03268,776751.0
2006-06-30 05:33:00,2.03266,2.03266,2.03254,2.03254,1692851.0
2006-06-30 05:34:00,2.03246,2.03257,2.03246,2.03257,6264584.0
2006-06-30 05:35:00,2.03242,2.03242,2.03234,2.03234,329789.0
2006-06-30 05:36:00,2.03247,2.03253,2.03239,2.03241,1299798.0
2006-06-30 05:37:00,2.03233,2.0324,2.03221,2.0324,408628.0
2006-06-30 05:38:00,2.03241,2.03254,2.03202,2.03254,7254005.0
2006-06-30 05:39:00,2.03264,2.03275,2.03258,2.03275,13308549.0
2006-06-30 05:42:00,2.03274,2.03274,2.03273,2.03273,11692406.0
2006-06-30 05:43:00,2.03281,2.03295,2.03273,2.03295,2276992.0
2006-06-30 05:44:00,2.03291,2.03291,2.03278,2.03289,13065594.0
2006-06-30 05:46:00,2.03306,2.0338,2.03306,2.0338,8319059.0
2006-06-30 05:47:00,2.03386,2.03399,2.03373,2.03381,3932021.0
2006-06-30 05:48:00,2.03357,2.03357,2.03302,2.03302,2641994.0
2006-06-30 05:49:00,2.03297,2.03297,2.0327,2.0327,1367858.0
2006-06-30 05:50:00,2.03278,2.03286,2.03278,2.03286,933975.0
2006-06-30 05:51:00,2.03286,2.03286,2.03267,2.03267,891454.0
2006-06-30 05:52:00,2.03244,2.03244,2.03231,2.03231,810085.0
2006-06-30 05:53:00,2.03217,2.0322,2.03215,2.0322,917930.0
2006-06-30 05:54:00,2.03211,2.03229,2.03211,2.03218,3635418.0
2006-06-30 05:55:00,2.03208,2.03224,2.03208,2.03224,5475436.0
2006-06-30 05:56:00,2.03219,2.0322,2.03199,2.03199,14646118.0
2006-06-30 05:57:00,2.03208,2.03222,2.03192,2.03222,10684444.0
2006-06-30 05:58:00,2.03226,2.03226,2.03205,2.03208,7294326.0
2006-06-30 05:59:00,2.03205,2.03208,2.03193,2.03208,4569716.0
2006-06-30 06:00:00,2.03201,2.03202,2.032,2.032,1511109.0
2006-06-30 06:01:00,2.03199,2.03206,2.0319,2.03203,2336451.0
2006-06-30 06:02:00,2.0321,2.0321,2.03194,2.03194,1972193.0
2006-06-30 06:03:00,2.03208,2.03208,2.03206,2.03206,2837635.0
2006-06-30 06:05:00,2.03211,2.03244,2.03211,2.03244,5635235.0
2006-06-30 06:06:00,2.03238,2.03243,2.03238,2.03243,802967.0
2006-06-30 06:07:00,2.03243,2.03245,2.03243,2.03245,630578.0
2006-06-30 06:08:00,2.0324,2.03248,2.03235,2.03236,2336210.0
2006-06-30 06:09:00,2.03237,2.03247,2.03237,2.03247,2217771.0
2006-06-30 06:10:00,2.03235,2.03244,2.03234,2.03234,1592976.0
2006-06-30 06:11:00,2.03246,2.03253,2.03242,2.03248,2303376.0
2006-06-30 06:16:00,2.03245,2.03248,2.03236,2.03239,6324235.0
2006-06-30 06:21:00,2.03241,2.03252,2.03241,2.03252,5270325.0
2006-06-30 06:22:00,2.0325,2.0326,2.0325,2.03256,4553894.0
2006-06-30 06:23:00,2.03256,2.03264,2.03254,2.03262,3754956.0
2006-06-30 06:25:00,2.03253,2.03285,2.03253,2.03285,1350867.0
2006-06-30 06:26:00,2.03287,2.03306,2.03287,2.03306,330497.0
2006-06-30 06:27:00,2.03318,2.03323,2.03318,2.03323,1203106.0
2006-06-30 06:28:00,2.03327,2.03379,2.03327,2.03339,3443062.0
2006-06-30 06:29:00,2.03352,2.03352,2.0332,2.03336,2416188.0
2006-06-30 06:30:00,2.03342,2.03368,2.03342,2.03361,6784557.0
2006-06-30 06:31:00,2.03386,2.03386,2.03349,2.03349,11789132.0
2006-06-30 06:32:00,2.03346,2.03346,2.03301,2.03321,2917912.0
2006-06-30 06:33:00,2.03317,2.03346,2.03317,2.03346,3973260.0
2006-06-30 06:35:00,2.03359,2.03359,2.03296,2.03296,4711535.0
2006-06-30 06:36:00,2.03306,2.03308,2.03304,2.03307,2807377.0
2006-06-30 06:38:00,2.03323,2.03333,2.03323,2.03333,317279.0
2006-06-30 06:40:00,2.03337,2.03361,2.03336,2.03361,1650620.0
2006-06-30 06:41:00,2.03366,2.03386,2.03366,2.03386,1345074.0
2006-06-30 06:42:00,2.03371,2.03376,2.03355,2.03361,5438084.0
2006-06-30 06:43:00,2.03354,2.03354,2.03272,2.03314,17196587.0
2006-06-30 06:44:00,2.03311,2.03312,2.033,2.033,4429564.0
2006-06-30 06:45:00,2.03295,2.03295,2.03274,2.03274,1204552.0
2006-06-30 06:46:00,2.03288,2.03288,2.03141,2.03141,1537282.0
2006-06-30 06:47:00,2.0328,2.03288,2.03271,2.03287,7690974.0
2006-06-30 06:49:00,2.0329,2.03293,2.03285,2.03285,3624590.0
2006-06-30 06:51:00,2.03279,2.03284,2.03269,2.03277,15634825.0
2006-06-30 06:52:00,2.03291,2.03327,2.03291,2.03327,5452818.0
2006-06-30 06:53:00,2.03327,2.03342,2.03327,2.03342,3595668.0
2006-06-30 06:54:00,2.03333,2.03333,2.0331,2.0331,2808326.0
2006-06-30 06:55:00,2.03299,2.03299,2.03276,2.03276,2630330.0
2006-06-30 06:57:00,2.03287,2.03287,2.03278,2.03278,164241.0
2006-06-30 06:58:00,2.03293,2.03304,2.03284,2.03304,2566341.0
2006-06-30 06:59:00,2.03313,2.03332,2.03304,2.03313,4373066.0
2006-06-30 07:00:00,2.0331,2.03317,2.03301,2.03308,13639569.0
2006-06-30 07:01:00,2.0331,2.03319,2.03294,2.03317,4683628.0
2006-06-30 07:02:00,2.03307,2.03307,2.03289,2.0329,5900852.0
2006-06-30 07:03:00,2.03285,2.03296,2.03281,2.03296,6111159.0
2006-06-30 07:06:00,2.033,2.03309,2.033,2.03309,1125584.0
2006-06-30 07:07:00,2.03315,2.03338,2.03315,2.03338,1391855.0
2006-06-30 07:08:00,2.03329,2.03368,2.03329,2.03361,985792.0
2006-06-30 07:09:00,2.0335,2.0335,2.03329,2.03331,8793869.0
2006-06-30 07:10:00,2.03333,2.03337,2.03312,2.03321,1397561.0
2006-06-30 07:11:00,2.03299,2.03305,2.03295,2.03305,6898445.0
2006-06-30 07:12:00,2.03295,2.03295,2.03261,2.03261,557342.0
2006-06-30 07:13:00,2.03254,2.03269,2.03254,2.03269,2143275.0
2006-06-30 07:14:00,2.03267,2.0327,2.03256,2.0327,5082280.0
2006-06-30 07:15:00,2.0327,2.0327,2.03249,2.03256,7949744.0
2006-06-30 07:16:00,2.03252,2.03257,2.03252,2.03257,396924.0
2006-06-30 07:17:00,2.03263,2.0327,2.03263,2.0327,1775011.0
2006-06-30 07:18:00,2.03261,2.03263,2.03253,2.03263,13383253.0
2006-06-30 07:19:00,2.03252,2.03274,2.0325,2.03274,4256251.0
2006-06-30 07:20:00,2.03277,2.03311,2.03277,2.03311,2734179.0
2006-06-30 07:21:00,2.03322,2.03352,2.03322,2.03352,5233368.0
2006-06-30 07:22:00,2.03365,2.03406,2.03365,2.03406,1589724.0
2006-06-30 07:23:00,2.03378,2.03378,2.03342,2.03342,12286976.0
2006-06-30 07:24:00,2.03347,2.03347,2.03341,2.03344,3903501.0
2006-06-30 07:25:00,2.03334,2.03338,2.03317,2.03317,751790.0
2006-06-30 07:26:00,2.03303,2.03326,2.03303,2.03326,5350295.0
2006-06-30 07:27:00,2.03329,2.03349,2.03329,2.03349,4057611.0
2006-06-30 07:28:00,2.0336,2.03376,2.0336,2.03372,1220785.0
2006-06-30 07:29:00,2.03371,2.03421,2.03371,2.03421,2095454.0
2006-06-30 07:30:00,2.03399,2.03399,2.03383,2.03383,1503824.0
2006-06-30 07:31:00,2.03379,2.03391,2.03373,2.03373,7491486.0
2006-06-30 07:32:00,2.03367,2.03383,2.03341,2.03341,4839190.0
2006-06-30 07:33:00,2.0335,2.0337,2.0334,2.0337,2270735.0
2006-06-30 07:34:00,2.03332,2.03378,2.03332,2.03356,5634673.0
2006-06-30 07:35:00,2.03346,2.03352,2.0334,2.03352,2676538.0
2006-06-30 07:36:00,2.03342,2.03342,2.03317,2.03333,2893994.0
2006-06-30 07:37:00,2.03347,2.03376,2.03347,2.03373,8047236.0
2006-06-30 07:38:00,2.0336,2.03373,2.03347,2.03373,5381142.0
2006-06-30 07:39:00,2.03379,2.03392,2.03368,2.03391,3215423.0
2006-06-30 07:40:00,2.03396,2.03408,2.03392,2.03408,17107254.0
2006-06-30 07:42:00,2.03395,2.03395,2.03391,2.03391,122382.0
2006-06-30 07:43:00,2.03404,2.03417,2.03385,2.03404,3463188.0
2006-06-30 07:44:00,2.03403,2.03403,2.03396,2.03396,747620.0
2006-06-30 07:45:00,2.03374,2.03404,2.03374,2.03394,8357090.0
2006-06-30 07:46:00,2.03417,2.0343,2.034,2.034,738594.0
2006-06-30 07:47:00,2.03384,2.03384,2.03337,2.03337,3994784.0
2006-06-30 07:48:00,2.03344,2.03366,2.03344,2.03366,1707437.0
2006-06-30 07:49:00,2.0337,2.03377,2.03331,2.03377,8130987.0
2006-06-30 07:50:00,2.03381,2.03385,2.03381,2.03385,11565702.0
2006-06-30 07:51:00,2.03399,2.03463,2.03395,2.03452,17637230.0
2006-06-30 07:52:00,2.03465,2.03465,2.03454,2.03454,1450491.0
2006-06-30 07:53:00,2.03463,2.0348,2.03457,2.03463,3027434.0
2006-06-30 07:54:00,2.03459,2.03459,2.03434,2.0344,22929990.0
2006-06-30 07:55:00,2.03438,2.03447,2.03428,2.03437,18275436.0
2006-06-30 07:56:00,2.0343,2.0343,2.03394,2.03394,2081194.0
2006-06-30 07:57:00,2.03402,2.03451,2.03402,2.03451,2005251.0
2006-06-30 07:58:00,2.03465,2.03476,2.03459,2.03459,851616.0
2006-06-30 07:59:00,2.03463,2.03476,2.03458,2.03475,5274338.0
2006-06-30 08:00:00,2.03507,2.03535,2.03507,2.03523,1114791.0
2006-06-30 08:01:00,2.03513,2.03549,2.03513,2.03531,5501738.0
2006-06-30 08:02:00,2.03541,2.03541,2.03506,2.03506,2904982.0
2006-06-30 08:03:00,2.03512,2.03534,2.03509,2.03534,3462152.0
2006-06-30 08:04:00,2.03547,2.03562,2.03547,2.0356,7787393.0
2006-06-30 08:05:00,2.0355,2.03553,2.03525,2.03525,5796579.0
2006-06-30 08:06:00,2.03508,2.03525,2.0349,2.03525,12381712.0
2006-06-30 08:07:00,2.03511,2.03522,2.03497,2.03511,2960841.0
2006-06-30 08:08:00,2.03501,2.03501,2.0349,2.0349,6827759.0
2006-06-30 08:09:00,2.03473,2.03473,2.0347,2.0347,511435.0
2006-06-30 08:10:00,2.03479,2.03479,2.03468,2.03476,845965.0
2006-06-30 08:11:00,2.03491,2.03492,2.03491,2.03492,93475.0
2006-06-30 08:12:00,2.0351,2.03516,2.03478,2.03493,15738130.0
2006-06-30 08:13:00,2.03483,2.03483,2.03396,2.03396,2402830.0
2006-06-30 08:14:00,2.03383,2.03383,2.0335,2.0335,8999794.0
2006-06-30 08:15:00,2.03323,2.03327,2.0328,2.0328,13121611.0
2006-06-30 08:16:00,2.03304,2.03309,2.03265,2.03265,13244653.0
2006-06-30 08:17:00,2.03257,2.03257,2.03244,2.03248,4243717.0
2006-06-30 08:18:00,2.03244,2.03244,2.032,2.032,1942265.0
2006-06-30 08:19:00,2.03207,2.03253,2.03207,2.03253,15261757.0
2006-06-30 08:20:00,2.03271,2.03294,2.03271,2.03294,1451024.0
2006-06-30 08:21:00,2.03303,2.03322,2.03303,2.03316,10275146.0
2006-06-30 08:22:00,2.033,2.033,2.03249,2.03262,7668057.0
2006-06-30 08:23:00,2.03277,2.03295,2.03277,2.03295,873693.0
2006-06-30 08:24:00,2.03307,2.03332,2.03307,2.03331,6093515.0
2006-06-30 08:25:00,2.03336,2.03338,2.03329,2.03331,8928567.0
2006-06-30 08:26:00,2.03316,2.03316,2.03286,2.03289,16280462.0
2006-06-30 08:27:00,2.03297,2.03307,2.03288,2.03297,2295037.0
2006-06-30 08:28:00,2.03291,2.03298,2.03257,2.03257,9863539.0
2006-06-30 08:29:00,2.03288,2.03292,2.03276,2.03288,2934183.0
2006-06-30 08:30:00,2.03265,2.03274,2.03256,2.03274,15088284.0
2006-06-30 08:31:00,2.03271,2.03322,2.03271,2.03322,3727396.0
2006-06-30 08:32:00,2.03349,2.03369,2.03342,2.03369,16306363.0
2006-06-30 08:33:00,2.03363,2.03379,2.03363,2.03375,10611191.0
2006-06-30 08:34:00,2.03378,2.03378,2.03363,2.03363,12974290.0
2006-06-30 08:35:00,2.03356,2.03356,2.03335,2.03335,1116919.0
2006-06-30 08:36:00,2.03348,2.03348,2.03313,2.03313,3772473.0
2006-06-30 08:37:00,2.03304,2.03338,2.03299,2.03338,18263000.0
2006-06-30 08:38:00,2.03332,2.03364,2.03332,2.03364,2614469.0
2006-06-30 08:39:00,2.03238,2.03386,2.03238,2.03366,2842320.0
2006-06-30 08:40:00,2.03367,2.03369,2.03343,2.0336,9546991.0
2006-06-30 08:41:00,2.03356,2.03362,2.03345,2.03345,5635130.0
2006-06-30 08:42:00,2.03355,2.03372,2.03347,2.03355,4823025.0
2006-06-30 08:43:00,2.03353,2.03353,2.03342,2.03353,1831269.0
2006-06-30 08:44:00,2.03348,2.03354,2.03337,2.03347,14025343.0
2006-06-30 08:45:00,2.03355,2.03362,2.03348,2.03357,19312084.0
2006-06-30 08:46:00,2.03339,2.0335,2.03315,2.03348,2246431.0
2006-06-30 08:47:00,2.03349,2.03349,2.03188,2.03342,3598462.0
2006-06-30 08:48:00,2.03343,2.03366,2.0334,2.03366,3437729.0
2006-06-30 08:49:00,2.03375,2.0342,2.03375,2.03397,4685316.0
2006-06-30 08:50:00,2.03412,2.03419,2.03382,2.03382,9080466.0
2006-06-30 08:51:00,2.03356,2.03356,2.03317,2.03317,9961887.0
2006-06-30 08:52:00,2.03297,2.03314,2.03297,2.03297,13704681.0
2006-06-30 08:53:00,2.03289,2.03297,2.03281,2.03284,4998115.0
2006-06-30 08:54:00,2.03275,2.03275,2.03249,2.03256,14237595.0
2006-06-30 08:55:00,2.0326,2.03283,2.03256,2.03283,9729461.0
2006-06-30 08:56:00,2.03275,2.03275,2.03244,2.03244,3783781.0
2006-06-30 08:57:00,2.03234,2.03234,2.03221,2.03229,5219818.0
2006-06-30 08:58:00,2.03236,2.0325,2.03228,2.0325,20097449.0
2006-06-30 08:59:00,2.03249,2.03278,2.03249,2.03277,3720391.0
2006-06-30 09:00:00,2.03294,2.03294,2.0326,2.0329,3500226.0
2006-06-30 09:01:00,2.03286,2.03299,2.03284,2.03299,8165052.0
2006-06-30 09:02:00,2.03305,2.03314,2.03295,2.03295,1803755.0
2006-06-30 09:03:00,2.03285,2.03285,2.03235,2.03235,3902810.0
2006-06-30 09:04:00,2.03211,2.03213,2.03188,2.03213,8791623.0
2006-06-30 09:05:00,2.03205,2.03216,2.03205,2.03214,2074210.0
2006-06-30 09:06:00,2.03228,2.03253,2.03226,2.03253,12255313.0
2006-06-30 09:07:00,2.03237,2.03249,2.03219,2.03219,4030421.0
2006-06-30 09:08:00,2.03203,2.03203,2.03157,2.03169,3325638.0
2006-06-30 09:09:00,2.03152,2.03157,2.03117,2.03117,6396644.0
2006-06-30 09:10:00,2.03107,2.03111,2.03098,2.03098,14120780.0
2006-06-30 09:11:00,2.03096,2.0311,2.03088,2.0311,1511995.0
2006-06-30 09:12:00,2.0311,2.0311,2.03086,2.03086,8013824.0
2006-06-30 09:13:00,2.0308,2.03098,2.03076,2.03092,3009374.0
2006-06-30 09:14:00,2.03073,2.03073,2.03061,2.03067,4597398.0
2006-06-30 09:15:00,2.03078,2.03088,2.03078,2.03084,2736840.0
2006-06-30 09:16:00,2.0307,2.0307,2.03034,2.03054,3107077.0
2006-06-30 09:17:00,2.03047,2.03047,2.02985,2.02985,5268686.0
2006-06-30 09:18:00,2.02987,2.03007,2.02987,2.03003,1360538.0
2006-06-30 09:19:00,2.02994,2.02994,2.02941,2.02979,13733183.0
2006-06-30 09:20:00,2.03012,2.03034,2.03012,2.03034,935617.0
2006-06-30 09:21:00,2.03037,2.03071,2.03037,2.0305,5977417.0
2006-06-30 09:22:00,2.03048,2.03063,2.03031,2.03031,26252515.0
2006-06-30 09:23:00,2.0302,2.03022,2.02999,2.02999,10269158.0
2006-06-30 09:24:00,2.0299,2.0304,2.0299,2.0304,9983408.0
2006-06-30 09:25:00,2.03029,2.03069,2.03029,2.03069,4953024.0
2006-06-30 09:26:00,2.03067,2.03091,2.03067,2.03074,5332692.0
2006-06-30 09:27:00,2.03079,2.03104,2.03077,2.0309,3507622.0
2006-06-30 09:28:00,2.03106,2.03125,2.03106,2.0312,1482688.0
2006-06-30 09:29:00,2.03108,2.03113,2.03095,2.03108,6098746.0
2006-06-30 09:30:00,2.03096,2.03097,2.03078,2.03078,443608.0
2006-06-30 09:31:00,2.03055,2.03055,2.03016,2.03016,6757561.0
2006-06-30 09:32:00,2.03026,2.03077,2.03026,2.03077,2019469.0
2006-06-30 09:33:00,2.03074,2.03074,2.03039,2.03053,21157315.0
2006-06-30 09:34:00,2.03042,2.03042,2.0302,2.0302,3216024.0
2006-06-30 09:35:00,2.03029,2.03067,2.03029,2.03067,3284936.0
2006-06-30 09:36:00,2.03076,2.03082,2.03076,2.03079,1153025.0
2006-06-30 09:37:00,2.03087,2.03087,2.0306,2.0308,2728215.0
2006-06-30 09:38:00,2.03106,2.03116,2.03098,2.03103,14961262.0
2006-06-30 09:39:00,2.03099,2.03142,2.03092,2.03142,13091092.0
2006-06-30 09:40:00,2.03158,2.03176,2.03158,2.03171,2304770.0
2006-06-30 09:41:00,2.03175,2.03198,2.03171,2.03172,10565489.0
2006-06-30 09:42:00,2.0316,2.03163,2.03146,2.03146,13070497.0
2006-06-30 09:43:00,2.03148,2.03148,2.03109,2.03109,20010970.0
2006-06-30 09:44:00,2.03104,2.03104,2.03076,2.03096,14062506.0
2006-06-30 09:45:00,2.03074,2.03114,2.03074,2.03103,6074911.0
2006-06-30 09:46:00,2.03116,2.03116,2.03086,2.03111,8710883.0
2006-06-30 09:47:00,2.03117,2.03133,2.03109,2.03133,6438213.0
2006-06-30 09:48:00,2.03134,2.03145,2.03128,2.03145,2331849.0
2006-06-30 09:49:00,2.0314,2.03163,2.03115,2.03115,10083462.0
2006-06-30 09:50:00,2.03161,2.03175,2.03137,2.03137,8893949.0
2006-06-30 09:51:00,2.03133,2.0314,2.03115,2.03115,4291870.0
2006-06-30 09:52:00,2.03104,2.03108,2.03088,2.03108,7833633.0
2006-06-30 09:53:00,2.03124,2.03142,2.03124,2.03138,9672556.0
2006-06-30 09:54:00,2.03129,2.03129,2.03085,2.03085,2152490.0
2006-06-30 09:55:00,2.03085,2.03091,2.03069,2.03091,3062455.0
2006-06-30 09:56:00,2.03085,2.03101,2.0306,2.03101,8831176.0
2006-06-30 09:57:00,2.03124,2.03137,2.03109,2.03133,14554928.0
2006-06-30 09:58:00,2.03141,2.03151,2.03135,2.03135,4646705.0
2006-06-30 09:59:00,2.03121,2.03121,2.03052,2.03052,13603760.0
2006-06-30 10:00:00,2.03041,2.03063,2.03041,2.03048,4416235.0
2006-06-30 10:01:00,2.03063,2.03068,2.03049,2.03068,4112086.0
2006-06-30 10:02:00,2.03082,2.03115,2.03082,2.03115,3502455.0
2006-06-30 10:03:00,2.03114,2.03129,2.03114,2.03117,6232681.0
2006-06-30 10:04:00,2.03115,2.03115,2.03096,2.03103,5739940.0
2006-06-30 10:05:00,2.03106,2.03114,2.03091,2.03091,14038474.0
2006-06-30 10:06:00,2.03091,2.03098,2.03087,2.03095,4190534.0
2006-06-30 10:07:00,2.03111,2.03124,2.03074,2.03123,9781538.0
2006-06-30 10:08:00,2.03121,2.03125,2.031,2.03119,2703118.0
2006-06-30 10:09:00,2.03125,2.03128,2.03104,2.03122,1095132.0
2006-06-30 10:10:00,2.03126,2.03143,2.0312,2.03143,12669103.0
2006-06-30 10:11:00,2.03149,2.03159,2.03138,2.03159,10479543.0
2006-06-30 10:12:00,2.0317,2.03188,2.0317,2.03185,2992607.0
2006-06-30 10:13:00,2.03159,2.03174,2.03118,2.03118,15315811.0
2006-06-30 10:14:00,2.03139,2.03164,2.03139,2.03164,17728928.0
2006-06-30 10:15:00,2.03177,2.03241,2.03177,2.03241,5874327.0
2006-06-30 10:16:00,2.03245,2.03245,2.03207,2.03218,1063469.0
2006-06-30 10:17:00,2.03212,2.03216,2.03205,2.03214,2288891.0
2006-06-30 10:18:00,2.03249,2.03271,2.03249,2.03252,9037988.0
2006-06-30 10:19:00,2.03227,2.03227,2.03193,2.03193,2194492.0
2006-06-30 10:20:00,2.03202,2.03202,2.03193,2.03195,2647007.0
2006-06-30 10:21:00,2.03196,2.03213,2.03192,2.03196,3097655.0
2006-06-30 10:22:00,2.03207,2.03207,2.03178,2.03178,5343739.0
2006-06-30 10:23:00,2.03159,2.03175,2.0315,2.03157,748090.0
2006-06-30 10:24:00,2.03154,2.03191,2.03154,2.03191,7327820.0
2006-06-30 10:25:00,2.03179,2.03194,2.03179,2.03184,10733855.0
2006-06-30 10:26:00,2.032,2.03224,2.032,2.03222,6063623.0
2006-06-30 10:27:00,2.03219,2.03221,2.03175,2.03175,6905507.0
2006-06-30 10:28:00,2.03181,2.03191,2.0317,2.03191,3215858.0
2006-06-30 10:29:00,2.03182,2.03182,2.03168,2.03176,7181736.0
2006-06-30 10:30:00,2.03186,2.03249,2.03186,2.03249,4044101.0
2006-06-30 10:31:00,2.03235,2.03271,2.03235,2.03271,4525251.0
2006-06-30 10:32:00,2.03273,2.03297,2.03254,2.03254,14526385.0
2006-06-30 10:33:00,2.03299,2.03337,2.03274,2.03336,18750407.0
2006-06-30 10:34:00,2.03339,2.03367,2.03339,2.03367,863995.0
2006-06-30 10:35:00,2.03373,2.03405,2.03373,2.03379,1035374.0
2006-06-30 10:36:00,2.03398,2.03411,2.03398,2.03411,3569003.0
2006-06-30 10:37:00,2.03404,2.03404,2.03391,2.03395,1178522.0
2006-06-30 10:38:00,2.03406,2.03407,2.03381,2.03381,10597831.0
2006-06-30 10:39:00,2.03383,2.03383,2.03324,2.03374,5148584.0
2006-06-30 10:40:00,2.03377,2.034,2.03377,2.03397,9862342.0
2006-06-30 10:41:00,2.03391,2.03391,2.03343,2.03343,13578423.0
2006-06-30 10:42:00,2.03335,2.0336,2.03328,2.0336,4715108.0
2006-06-30 10:43:00,2.03368,2.03368,2.03343,2.03343,3184736.0
2006-06-30 10:44:00,2.03317,2.0333,2.03312,2.03326,6991327.0
2006-06-30 10:45:00,2.03336,2.03351,2.03325,2.03351,17539141.0
2006-06-30 10:46:00,2.03355,2.03365,2.03342,2.03352,5581860.0
2006-06-30 10:47:00,2.03352,2.03352,2.03335,2.03336,4534694.0
2006-06-30 10:48:00,2.03348,2.03348,2.03325,2.03325,2345190.0
2006-06-30 10:49:00,2.03342,2.03373,2.0334,2.03373,3265033.0
2006-06-30 10:50:00,2.03394,2.0343,2.03394,2.03412,833970.0
2006-06-30 10:51:00,2.03405,2.03452,2.03405,2.03451,811929.0
2006-06-30 10:52:00,2.03437,2.03437,2.03391,2.03406,1908639.0
2006-06-30 10:53:00,2.03404,2.03451,2.03404,2.03451,8457063.0
2006-06-30 10:54:00,2.03456,2.03459,2.03309,2.03445,1722309.0
2006-06-30 10:55:00,2.03458,2.0348,2.03458,2.0348,10316440.0
2006-06-30 10:56:00,2.03491,2.03503,2.03488,2.035,4901513.0
2006-06-30 10:57:00,2.03496,2.03504,2.03494,2.03504,10007685.0
2006-06-30 10:58:00,2.03494,2.03494,2.03481,2.03481,1514745.0
2006-06-30 10:59:00,2.0348,2.03512,2.0348,2.03512,7030220.0
2006-06-30 11:00:00,2.03511,2.03536,2.03504,2.03536,1565580.0
2006-06-30 11:02:00,2.03544,2.03544,2.03496,2.03513,8629019.0
2006-06-30 11:03:00,2.0351,2.03525,2.0351,2.03513,9099451.0
2006-06-30 11:04:00,2.03512,2.03527,2.03511,2.03519,4808217.0
2006-06-30 11:05:00,2.0353,2.03536,2.03527,2.03533,10862982.0
2006-06-30 11:06:00,2.03525,2.03528,2.03511,2.03515,5627196.0
2006-06-30 11:07:00,2.03514,2.03524,2.03505,2.03505,4584480.0
2006-06-30 11:08:00,2.03506,2.03519,2.03506,2.03519,9076497.0
2006-06-30 11:09:00,2.0352,2.03542,2.0352,2.03538,5635289.0
2006-06-30 11:10:00,2.03517,2.03528,2.03511,2.03511,3808713.0
2006-06-30 11:11:00,2.03514,2.03519,2.03505,2.03517,1889165.0
2006-06-30 11:12:00,2.03523,2.03557,2.03523,2.03557,5360567.0
2006-06-30 11:13:00,2.03554,2.03559,2.03542,2.03556,6678582.0
2006-06-30 11:14:00,2.03556,2.0356,2.0354,2.0354,10506212.0
2006-06-30 11:15:00,2.03525,2.03532,2.03515,2.03515,6932584.0
2006-06-30 11:16:00,2.03513,2.03529,2.03495,2.03529,12823648.0
2006-06-30 11:17:00,2.03533,2.03533,2.03526,2.03529,7028672.0
2006-06-30 11:18:00,2.03526,2.03529,2.03521,2.03521,2721192.0
2006-06-30 11:19:00,2.03543,2.03545,2.03537,2.03545,8123370.0
2006-06-30 11:20:00,2.03542,2.03557,2.03534,2.03557,5651676.0
2006-06-30 11:21:00,2.03554,2.03583,2.03539,2.03583,6000446.0
2006-06-30 11:22:00,2.0361,2.03621,2.03581,2.03581,6496711.0
2006-06-30 11:23:00,2.03572,2.03572,2.03558,2.03566,745884.0
2006-06-30 11:24:00,2.03564,2.03564,2.03537,2.03537,7764990.0
2006-06-30 11:25:00,2.03529,2.03543,2.03529,2.03538,5917543.0
2006-06-30 11:26:00,2.03494,2.03556,2.03494,2.03556,7633422.0
2006-06-30 11:27:00,2.03551,2.03563,2.03543,2.03563,7811709.0
2006-06-30 11:28:00,2.03575,2.03575,2.03556,2.03556,2155995.0
2006-06-30 11:29:00,2.03545,2.03545,2.03525,2.03534,2903158.0
2006-06-30 11:30:00,2.03545,2.03551,2.03538,2.03545,3208083.0
2006-06-30 11:32:00,2.03538,2.03549,2.03535,2.03544,7152829.0
2006-06-30 11:33:00,2.03546,2.03547,2.03542,2.03543,5265941.0
2006-06-30 11:34:00,2.03536,2.03536,2.03516,2.0353,13459738.0
2006-06-30 11:35:00,2.03536,2.03554,2.03533,2.0355,7493187.0
2006-06-30 11:36:00,2.0355,2.0355,2.03526,2.03528,8133954.0
2006-06-30 11:37:00,2.0353,2.03578,2.0353,2.03578,12809573.0
2006-06-30 11:39:00,2.03584,2.03623,2.03584,2.03591,1104902.0
2006-06-30 11:40:00,2.03583,2.03583,2.0355,2.0357,4732370.0
2006-06-30 11:41:00,2.03586,2.03607,2.03583,2.03594,8071325.0
2006-06-30 11:42:00,2.03598,2.03646,2.03598,2.03635,10191463.0
2006-06-30 11:43:00,2.03654,2.03723,2.03654,2.03723,4240858.0
2006-06-30 11:44:00,2.0374,2.03747,2.03715,2.03715,2466594.0
2006-06-30 11:45:00,2.03722,2.03722,2.03665,2.03665,14793252.0
2006-06-30 11:46:00,2.03667,2.03674,2.03658,2.03674,6267913.0
2006-06-30 11:47:00,2.0367,2.0367,2.03632,2.03632,2412648.0
2006-06-30 11:48:00,2.03621,2.03632,2.03608,2.03632,2913161.0
2006-06-30 11:49:00,2.03641,2.03679,2.03641,2.03679,2525484.0
2006-06-30 11:50:00,2.03685,2.03691,2.03669,2.03674,2821674.0
2006-06-30 11:51:00,2.03634,2.03642,2.03615,2.03615,10820119.0
2006-06-30 11:52:00,2.03599,2.03599,2.03567,2.03567,4196870.0
2006-06-30 11:53:00,2.03555,2.03567,2.03515,2.03566,12562332.0
2006-06-30 11:54:00,2.03561,2.03561,2.0355,2.03551,2940264.0
2006-06-30 11:55:00,2.03523,2.03546,2.03523,2.03546,1479138.0
2006-06-30 11:56:00,2.03541,2.03541,2.03509,2.03509,7058478.0
2006-06-30 11:57:00,2.03498,2.03498,2.03466,2.03493,1081047.0
2006-06-30 11:58:00,2.03515,2.03575,2.03515,2.03575,14932070.0
2006-06-30 11:59:00,2.03577,2.03577,2.03559,2.03575,6546084.0
2006-06-30 12:00:00,2.03583,2.03592,2.03582,2.03582,8258892.0
2006-06-30 12:01:00,2.03576,2.03606,2.03576,2.03606,3981501.0
2006-06-30 12:02:00,2.03614,2.03661,2.03614,2.03661,6827813.0
2006-06-30 12:03:00,2.03661,2.03664,2.03645,2.03656,19739216.0
2006-06-30 12:04:00,2.03649,2.03674,2.03649,2.03674,5759232.0
2006-06-30 12:05:00,2.03685,2.0372,2.03685,2.03719,29542165.0
2006-06-30 12:06:00,2.0375,2.03772,2.0375,2.03772,1179466.0
2006-06-30 12:07:00,2.03791,2.03791,2.03768,2.03769,11310731.0
2006-06-30 12:08:00,2.03776,2.03815,2.03776,2.03815,6310404.0
2006-06-30 12:09:00,2.03829,2.03829,2.03806,2.03806,3262641.0
2006-06-30 12:10:00,2.03784,2.03784,2.03739,2.0376,2208639.0
2006-06-30 12:11:00,2.03758,2.03764,2.03758,2.03758,1216580.0
2006-06-30 12:12:00,2.03739,2.03739,2.03678,2.03704,11832707.0
2006-06-30 12:13:00,2.03709,2.03737,2.03709,2.03737,4106245.0
2006-06-30 12:14:00,2.03743,2.03776,2.03743,2.03776,5133391.0
2006-06-30 12:15:00,2.0379,2.03804,2.0379,2.03796,5357341.0
2006-06-30 12:16:00,2.03807,2.03807,2.03787,2.03787,5177765.0
2006-06-30 12:17:00,2.03776,2.03776,2.03748,2.03753,4587472.0
2006-06-30 12:18:00,2.03752,2.03759,2.03737,2.0374,3930268.0
2006-06-30 12:19:00,2.03716,2.03722,2.037,2.03715,3061916.0
2006-06-30 12:20:00,2.03723,2.03753,2.03723,2.03753,533281.0
2006-06-30 12:21:00,2.03757,2.03781,2.03753,2.03781,278898.0
2006-06-30 12:22:00,2.03785,2.03802,2.03775,2.03802,4728378.0
2006-06-30 12:23:00,2.03796,2.03797,2.03764,2.03776,2270655.0
2006-06-30 12:24:00,2.03739,2.03762,2.03739,2.03741,2741716.0
2006-06-30 12:25:00,2.03734,2.03758,2.03722,2.03758,1881600.0
2006-06-30 12:26:00,2.03754,2.03771,2.03754,2.03758,1494039.0
2006-06-30 12:27:00,2.0378,2.03799,2.0378,2.03798,2248354.0
2006-06-30 12:28:00,2.03808,2.03835,2.03808,2.03835,5316493.0
2006-06-30 12:29:00,2.03836,2.03838,2.03829,2.03829,2726283.0
2006-06-30 12:30:00,2.03828,2.03828,2.03679,2.0382,1591293.0
2006-06-30 12:31:00,2.03821,2.03831,2.03817,2.03824,11549509.0
2006-06-30 12:32:00,2.03813,2.03813,2.03795,2.03801,8593562.0
2006-06-30 12:33:00,2.03814,2.03814,2.03796,2.03812,4232777.0
2006-06-30 12:34:00,2.03826,2.03842,2.03816,2.03828,8552288.0
2006-06-30 12:35:00,2.03816,2.03846,2.03816,2.03846,5989994.0
2006-06-30 12:36:00,2.03848,2.03885,2.03848,2.03885,9032437.0
2006-06-30 12:37:00,2.03888,2.03888,2.03859,2.03859,1124007.0
2006-06-30 12:38:00,2.03854,2.03854,2.03825,2.03825,11343968.0
2006-06-30 12:39:00,2.03844,2.03845,2.03824,2.03845,6635772.0
2006-06-30 12:40:00,2.0384,2.0385,2.03822,2.0385,1313575.0
2006-06-30 12:41:00,2.03843,2.03849,2.03815,2.03837,19749136.0
2006-06-30 12:42:00,2.03839,2.03849,2.03825,2.03825,2195572.0
2006-06-30 12:43:00,2.03822,2.03834,2.03806,2.03834,9886768.0
2006-06-30 12:44:00,2.03838,2.03855,2.03836,2.03855,2512303.0
2006-06-30 12:45:00,2.03854,2.03854,2.03842,2.03847,271459.0
2006-06-30 12:46:00,2.03845,2.03846,2.03816,2.03832,2962433.0
2006-06-30 12:47:00,2.03832,2.03837,2.03823,2.03826,13191605.0
2006-06-30 12:48:00,2.03811,2.03811,2.03791,2.03791,1042321.0
2006-06-30 12:49:00,2.03784,2.03791,2.0376,2.0376,2519331.0
2006-06-30 12:50:00,2.03764,2.03764,2.03755,2.03764,10252260.0
2006-06-30 12:51:00,2.03783,2.03813,2.03783,2.03796,3689848.0
2006-06-30 12:52:00,2.03789,2.03793,2.03782,2.03787,4702278.0
2006-06-30 12:53:00,2.03804,2.03811,2.03804,2.0381,3103813.0
2006-06-30 12:54:00,2.03812,2.03813,2.03804,2.03812,2204262.0
2006-06-30 12:55:00,2.03816,2.03831,2.03816,2.03831,19912967.0
2006-06-30 12:56:00,2.03856,2.03887,2.03856,2.03887,1648588.0
2006-06-30 12:57:00,2.03892,2.03902,2.03885,2.03899,2848686.0
2006-06-30 12:58:00,2.03892,2.03892,2.0387,2.0387,2824113.0
2006-06-30 12:59:00,2.03867,2.03884,2.03865,2.03884,863096.0
2006-06-30 13:00:00,2.03893,2.03917,2.03893,2.03912,3330081.0
2006-06-30 13:01:00,2.03912,2.03913,2.03904,2.03905,6139273.0
2006-06-30 13:02:00,2.03898,2.03898,2.03871,2.03872,4312089.0
2006-06-30 13:03:00,2.03872,2.03885,2.03865,2.03865,4353702.0
2006-06-30 13:04:00,2.0385,2.0385,2.03813,2.03813,2079788.0
2006-06-30 13:05:00,2.03814,2.03829,2.03798,2.03798,8947701.0
2006-06-30 13:06:00,2.0377,2.03772,2.03755,2.03755,542745.0
2006-06-30 13:07:00,2.03761,2.03777,2.03755,2.03777,2655001.0
2006-06-30 13:08:00,2.03778,2.0379,2.03775,2.0379,4540444.0
2006-06-30 13:09:00,2.03755,2.03801,2.03755,2.03773,9343798.0
2006-06-30 13:10:00,2.03802,2.03802,2.0379,2.0379,4207007.0
2006-06-30 13:11:00,2.0381,2.0382,2.03787,2.0382,3306663.0
2006-06-30 13:12:00,2.03836,2.03867,2.03828,2.03828,4482525.0
2006-06-30 13:13:00,2.03802,2.03811,2.03795,2.03811,4969007.0
2006-06-30 13:14:00,2.03818,2.0383,2.03812,2.0383,3421649.0
2006-06-30 13:15:00,2.03833,2.03842,2.03824,2.03842,6028463.0
2006-06-30 13:16:00,2.03855,2.03859,2.03855,2.03859,1206266.0
2006-06-30 13:17:00,2.03851,2.03889,2.03851,2.03889,6134004.0
2006-06-30 13:18:00,2.03883,2.03888,2.03869,2.03888,24421400.0
2006-06-30 13:19:00,2.0389,2.03901,2.03885,2.03901,4584554.0
2006-06-30 13:20:00,2.03895,2.0391,2.03895,2.03899,6360759.0
2006-06-30 13:21:00,2.03884,2.03903,2.03882,2.03903,7029806.0
2006-06-30 13:22:00,2.03904,2.03951,2.03904,2.03951,9966925.0
2006-06-30 13:23:00,2.03953,2.03966,2.03943,2.03966,4176660.0
2006-06-30 13:24:00,2.03996,2.04019,2.03996,2.04009,24129711.0
2006-06-30 13:25:00,2.03984,2.03984,2.03959,2.03981,3861508.0
2006-06-30 13:26:00,2.0397,2.03972,2.03956,2.03956,3485241.0
2006-06-30 13:27:00,2.03959,2.03959,2.03941,2.03958,3384522.0
2006-06-30 13:28:00,2.03964,2.03966,2.03949,2.03949,1896294.0
2006-06-30 13:29:00,2.03963,2.03963,2.03932,2.0394,1784769.0
2006-06-30 13:30:00,2.03927,2.03927,2.03915,2.03915,5053524.0
2006-06-30 13:31:00,2.03914,2.03916,2.03909,2.03916,8161299.0
2006-06-30 13:32:00,2.0392,2.0394,2.0391,2.0394,9237028.0
2006-06-30 13:33:00,2.03942,2.03942,2.03926,2.03927,4882665.0
2006-06-30 13:34:00,2.0394,2.0394,2.03928,2.03934,2927796.0
2006-06-30 13:35:00,2.03931,2.03972,2.03925,2.03972,10011632.0
2006-06-30 13:36:00,2.03964,2.03991,2.03964,2.03989,3609818.0
2006-06-30 13:37:00,2.03994,2.04027,2.03994,2.04006,5858836.0
2006-06-30 13:38:00,2.03998,2.03998,2.03952,2.03952,6123482.0
2006-06-30 13:39:00,2.03956,2.03961,2.03945,2.03961,1586882.0
2006-06-30 13:40:00,2.03955,2.03955,2.03934,2.03952,7083181.0
2006-06-30 13:41:00,2.03963,2.04014,2.03963,2.04014,1857741.0
2006-06-30 13:42:00,2.0404,2.04066,2.04029,2.04029,746136.0
2006-06-30 13:43:00,2.04024,2.04024,2.03988,2.03992,5347529.0
2006-06-30 13:44:00,2.03976,2.0399,2.03944,2.0399,9896591.0
2006-06-30 13:45:00,2.03987,2.03995,2.03978,2.03984,9542464.0
2006-06-30 13:46:00,2.03978,2.03986,2.03968,2.03986,3190308.0
2006-06-30 13:47:00,2.03992,2.04006,2.03992,2.03992,10753958.0
2006-06-30 13:48:00,2.03986,2.03986,2.03943,2.03943,2273967.0
2006-06-30 13:49:00,2.03962,2.03995,2.03962,2.03995,11682998.0
2006-06-30 13:50:00,2.03999,2.04033,2.03958,2.04033,19472286.0
2006-06-30 13:51:00,2.04057,2.04075,2.04057,2.04066,2665147.0
2006-06-30 13:52:00,2.04055,2.04055,2.04034,2.04034,18969072.0
2006-06-30 13:53:00,2.04029,2.04029,2.03992,2.03992,2821395.0
2006-06-30 13:54:00,2.03992,2.03992,2.03981,2.03983,3624437.0
2006-06-30 13:55:00,2.03976,2.03981,2.03965,2.03965,4724745.0
2006-06-30 13:56:00,2.03986,2.04041,2.03986,2.04041,5514452.0
2006-06-30 13:57:00,2.04063,2.04096,2.04063,2.04083,6118231.0
2006-06-30 13:58:00,2.04073,2.04073,2.04032,2.04032,481849.0
2006-06-30 13:59:00,2.04025,2.04041,2.04025,2.04041,9143358.0
2006-06-30 14:00:00,2.04063,2.04091,2.04056,2.04091,5554993.0
2006-06-30 14:01:00,2.04075,2.04075,2.04056,2.04056,5044542.0
2006-06-30 14:02:00,2.04049,2.0406,2.04049,2.0406,3481917.0
2006-06-30 14:03:00,2.04053,2.04094,2.04053,2.04094,7237292.0
2006-06-30 14:04:00,2.04101,2.04101,2.04078,2.04096,3372432.0
2006-06-30 14:05:00,2.04062,2.04108,2.04062,2.0408,5426112.0
2006-06-30 14:06:00,2.04065,2.04065,2.04043,2.04043,12416884.0
2006-06-30 14:07:00,2.04049,2.04052,2.04039,2.04051,7897064.0
2006-06-30 14:08:00,2.0405,2.04054,2.04045,2.04052,23630441.0
2006-06-30 14:09:00,2.04077,2.04108,2.04077,2.04108,3901475.0
2006-06-30 14:10:00,2.0412,2.04128,2.04117,2.04128,4462156.0
2006-06-30 14:11:00,2.0413,2.0413,2.04113,2.0413,3393559.0
2006-06-30 14:12:00,2.04126,2.04143,2.04123,2.04131,10979021.0
2006-06-30 14:13:00,2.04117,2.04117,2.04084,2.0409,2392865.0
2006-06-30 14:14:00,2.04102,2.04103,2.04088,2.04091,26695103.0
2006-06-30 14:15:00,2.04093,2.04132,2.04093,2.04132,3140083.0
2006-06-30 14:16:00,2.04148,2.04156,2.04148,2.04154,5971255.0
2006-06-30 14:17:00,2.04147,2.04147,2.04095,2.04132,12935142.0
2006-06-30 14:18:00,2.04136,2.0415,2.04135,2.04149,9010267.0
2006-06-30 14:19:00,2.04143,2.04143,2.04127,2.04127,10647660.0
2006-06-30 14:20:00,2.04111,2.04116,2.04108,2.04108,4576531.0
2006-06-30 14:21:00,2.04104,2.04104,2.04088,2.04088,16604413.0
2006-06-30 14:22:00,2.04074,2.04087,2.04074,2.04081,19218692.0
2006-06-30 14:23:00,2.04081,2.04088,2.04072,2.04072,9721008.0
2006-06-30 14:24:00,2.04053,2.04098,2.04049,2.04098,1652594.0
2006-06-30 14:25:00,2.04115,2.0418,2.04115,2.0418,19379077.0
2006-06-30 14:26:00,2.04185,2.0421,2.04185,2.04209,2901125.0
2006-06-30 14:27:00,2.04203,2.04203,2.04175,2.04175,2631590.0
2006-06-30 14:28:00,2.04161,2.04161,2.04146,2.04155,9251922.0
2006-06-30 14:29:00,2.04146,2.04146,2.04135,2.04135,3259061.0
2006-06-30 14:30:00,2.04133,2.04134,2.04121,2.04132,3674135.0
2006-06-30 14:31:00,2.04136,2.04211,2.04136,2.04211,4160895.0
2006-06-30 14:32:00,2.0423,2.04234,2.04224,2.04229,4665521.0
2006-06-30 14:33:00,2.04206,2.04206,2.04134,2.04134,11141445.0
2006-06-30 14:34:00,2.04185,2.04255,2.04185,2.04255,2266752.0
2006-06-30 14:35:00,2.04266,2.04332,2.04266,2.04332,4827120.0
2006-06-30 14:36:00,2.04339,2.04339,2.0429,2.04291,7819317.0
2006-06-30 14:37:00,2.04268,2.0428,2.04257,2.04257,4035455.0
2006-06-30 14:38:00,2.04264,2.04287,2.04246,2.04246,3419862.0
2006-06-30 14:39:00,2.04232,2.04247,2.04222,2.04247,994873.0
2006-06-30 14:40:00,2.04247,2.04274,2.04247,2.04274,2797474.0
2006-06-30 14:41:00,2.04277,2.04302,2.04277,2.04296,4487464.0
2006-06-30 14:42:00,2.04289,2.04317,2.04289,2.04317,3150071.0
2006-06-30 14:43:00,2.04303,2.04303,2.0427,2.04296,1479621.0
2006-06-30 14:44:00,2.04309,2.0431,2.043,2.043,12405207.0
2006-06-30 14:45:00,2.04298,2.04298,2.0423,2.0424,2718024.0
2006-06-30 14:46:00,2.04246,2.04285,2.04246,2.0426,3477595.0
2006-06-30 14:47:00,2.04262,2.04282,2.04246,2.04282,5751074.0
2006-06-30 14:48:00,2.04285,2.04301,2.04285,2.04301,5771937.0
2006-06-30 14:49:00,2.04295,2.04335,2.0429,2.04335,4804602.0
2006-06-30 14:50:00,2.04348,2.04351,2.04331,2.04331,3496677.0
2006-06-30 14:51:00,2.04329,2.04329,2.04306,2.04316,16438553.0
2006-06-30 14:52:00,2.04319,2.04342,2.04306,2.04306,16040369.0
2006-06-30 14:53:00,2.04308,2.04311,2.04295,2.04306,3802291.0
2006-06-30 14:54:00,2.04317,2.04349,2.04317,2.04321,5814702.0
2006-06-30 14:55:00,2.04306,2.04306,2.04278,2.04289,6505258.0
2006-06-30 14:56:00,2.04281,2.04296,2.04267,2.04273,7307821.0
2006-06-30 14:57:00,2.04275,2.04288,2.04263,2.04282,8633407.0
2006-06-30 14:58:00,2.04285,2.0429,2.04267,2.04285,2491718.0
2006-06-30 14:59:00,2.04289,2.04309,2.04282,2.04309,9727806.0
2006-06-30 15:00:00,2.04309,2.04317,2.04303,2.04307,1019329.0
2006-06-30 15:01:00,2.04307,2.04307,2.04292,2.04306,5553080.0
2006-06-30 15:02:00,2.04302,2.04336,2.04302,2.04326,12270134.0
2006-06-30 15:03:00,2.04316,2.04342,2.04316,2.04338,3429097.0
2006-06-30 15:04:00,2.04342,2.0442,2.04342,2.0442,1725334.0
2006-06-30 15:05:00,2.04411,2.04473,2.04411,2.04473,7021900.0
2006-06-30 15:06:00,2.04487,2.04504,2.04479,2.04479,9132003.0
2006-06-30 15:07:00,2.04464,2.04491,2.04464,2.04491,18232975.0
2006-06-30 15:08:00,2.04495,2.04503,2.04477,2.04477,2222650.0
2006-06-30 15:09:00,2.04472,2.04472,2.04448,2.04462,7209927.0
2006-06-30 15:10:00,2.04462,2.0449,2.04462,2.04475,9975024.0
2006-06-30 15:11:00,2.04475,2.04477,2.04463,2.04474,3199128.0
2006-06-30 15:12:00,2.04496,2.04523,2.04496,2.04522,2342718.0
2006-06-30 15:13:00,2.04513,2.04513,2.04493,2.04498,1509579.0
2006-06-30 15:14:00,2.04499,2.04509,2.04487,2.04504,2569074.0
2006-06-30 15:15:00,2.04514,2.04536,2.04512,2.04515,3573414.0
2006-06-30 15:16:00,2.04516,2.04516,2.0449,2.0449,13846391.0
2006-06-30 15:17:00,2.04485,2.04485,2.04469,2.04483,2045389.0
2006-06-30 15:18:00,2.04489,2.04492,2.04474,2.04492,4247663.0
2006-06-30 15:19:00,2.04513,2.0452,2.04501,2.04507,2803225.0
2006-06-30 15:20:00,2.04504,2.04523,2.04494,2.04523,3426038.0
2006-06-30 15:21:00,2.04545,2.04579,2.04545,2.04563,7704339.0
2006-06-30 15:22:00,2.04551,2.04551,2.04538,2.04542,424138.0
2006-06-30 15:23:00,2.04549,2.04572,2.04549,2.0455,2827979.0
2006-06-30 15:24:00,2.04554,2.04577,2.04539,2.04539,8692002.0
2006-06-30 15:25:00,2.04524,2.04526,2.04508,2.04526,1658910.0
2006-06-30 15:26:00,2.04538,2.04553,2.0453,2.04553,1012389.0
2006-06-30 15:27:00,2.04554,2.04554,2.04537,2.04537,2687790.0
2006-06-30 15:28:00,2.04517,2.04517,2.04502,2.04502,11481060.0
2006-06-30 15:29:00,2.04497,2.04497,2.0448,2.04483,27326143.0
2006-06-30 15:30:00,2.04482,2.04494,2.04468,2.04494,23036816.0
2006-06-30 15:31:00,2.04487,2.04513,2.04485,2.04513,4683401.0
2006-06-30 15:32:00,2.04517,2.04519,2.04506,2.04506,2391607.0
2006-06-30 15:33:00,2.04522,2.04522,2.04497,2.04497,16092144.0
2006-06-30 15:34:00,2.04482,2.04493,2.04464,2.04479,16402200.0
2006-06-30 15:35:00,2.04484,2.04506,2.04481,2.045,7540274.0
2006-06-30 15:36:00,2.04502,2.04503,2.04495,2.04499,3991108.0
2006-06-30 15:38:00,2.04513,2.04542,2.04511,2.04537,1523295.0
2006-06-30 15:39:00,2.04516,2.04516,2.04466,2.04466,2898802.0
2006-06-30 15:40:00,2.04472,2.04505,2.04472,2.04504,3589737.0
2006-06-30 15:41:00,2.04508,2.04512,2.04501,2.04501,17018972.0
2006-06-30 15:42:00,2.04499,2.04499,2.04463,2.04463,12932786.0
2006-06-30 15:43:00,2.04461,2.04475,2.04457,2.04475,4639597.0
2006-06-30 15:44:00,2.04488,2.04499,2.04479,2.04499,4154541.0
2006-06-30 15:45:00,2.045,2.04523,2.045,2.04523,8334303.0
2006-06-30 15:46:00,2.04542,2.04583,2.04542,2.04583,4004251.0
2006-06-30 15:47:00,2.04576,2.04597,2.04566,2.04597,23227629.0
2006-06-30 15:48:00,2.04607,2.04608,2.04586,2.04586,9360859.0
2006-06-30 15:49:00,2.04584,2.04654,2.04584,2.04633,6373354.0
2006-06-30 15:50:00,2.04625,2.04645,2.04617,2.04645,3898746.0
2006-06-30 15:51:00,2.04658,2.04658,2.04629,2.04629,8845728.0
2006-06-30 15:52:00,2.04607,2.04607,2.04565,2.04575,11261304.0
2006-06-30 15:53:00,2.04574,2.04575,2.04572,2.04572,332265.0
2006-06-30 15:54:00,2.04573,2.04587,2.04551,2.04551,6333709.0
2006-06-30 15:55:00,2.04542,2.04543,2.04508,2.04508,9410652.0
2006-06-30 15:56:00,2.04517,2.04526,2.04507,2.04513,19738827.0
2006-06-30 15:57:00,2.04513,2.04524,2.04509,2.04517,17426497.0
2006-06-30 15:58:00,2.04535,2.04586,2.04535,2.04586,2067557.0
2006-06-30 15:59:00,2.04597,2.04623,2.04597,2.04619,5125248.0
2006-06-30 16:00:00,2.04617,2.04628,2.04616,2.04628,24451427.0
2006-06-30 16:01:00,2.04635,2.04646,2.04634,2.04646,3288988.0
2006-06-30 16:02:00,2.04649,2.04649,2.04586,2.04586,2118147.0
2006-06-30 16:03:00,2.04587,2.04587,2.04534,2.04534,4498631.0
2006-06-30 16:04:00,2.04555,2.04555,2.04525,2.04525,1285021.0
2006-06-30 16:05:00,2.04503,2.04512,2.04491,2.04504,3636850.0
2006-06-30 16:06:00,2.04518,2.0456,2.04518,2.0456,2836546.0
2006-06-30 16:07:00,2.04558,2.04575,2.04543,2.04575,14757749.0
2006-06-30 16:08:00,2.046,2.04638,2.046,2.04638,1201031.0
2006-06-30 16:09:00,2.04652,2.04689,2.04652,2.04689,3382792.0
2006-06-30 16:10:00,2.04701,2.04719,2.04701,2.04719,812854.0
2006-06-30 16:11:00,2.04706,2.04706,2.04678,2.04678,943584.0
2006-06-30 16:12:00,2.04663,2.04663,2.0463,2.04637,21251419.0
2006-06-30 16:13:00,2.0462,2.0462,2.04597,2.04597,1544407.0
2006-06-30 16:14:00,2.04587,2.04604,2.04587,2.04593,4958527.0
2006-06-30 16:15:00,2.04588,2.04593,2.04565,2.04565,2120401.0
2006-06-30 16:16:00,2.04563,2.0459,2.04563,2.04583,1870025.0
2006-06-30 16:17:00,2.046,2.04671,2.046,2.04671,5170496.0
2006-06-30 16:18:00,2.04676,2.04712,2.04676,2.04712,10810514.0
2006-06-30 16:19:00,2.0471,2.04738,2.0471,2.04738,10090254.0
2006-06-30 16:20:00,2.04727,2.04761,2.04727,2.04757,3735268.0
2006-06-30 16:21:00,2.0477,2.04787,2.0477,2.0478,4836609.0
2006-06-30 16:22:00,2.04801,2.04812,2.04798,2.04805,4253936.0
2006-06-30 16:23:00,2.04835,2.04835,2.04756,2.04756,4502666.0
2006-06-30 16:24:00,2.04758,2.04758,2.04734,2.04742,1040030.0
2006-06-30 16:25:00,2.04727,2.04739,2.04694,2.04739,2542815.0
2006-06-30 16:26:00,2.04754,2.04815,2.04748,2.04815,2505241.0
2006-06-30 16:27:00,2.0484,2.04887,2.0484,2.04887,5666468.0
2006-06-30 16:28:00,2.04881,2.04891,2.04875,2.04891,2877967.0
2006-06-30 16:29:00,2.04872,2.04873,2.04856,2.04866,1028948.0
2006-06-30 16:30:00,2.04881,2.0497,2.04881,2.0497,3498265.0
2006-06-30 16:31:00,2.04968,2.04974,2.04935,2.04957,4712957.0
2006-06-30 16:32:00,2.04981,2.05015,2.04981,2.05015,3990452.0
2006-06-30 16:33:00,2.05008,2.05008,2.0499,2.0499,1521660.0
2006-06-30 16:34:00,2.04985,2.04985,2.04927,2.0496,9186393.0
2006-06-30 16:35:00,2.04957,2.04957,2.04895,2.04902,11069495.0
2006-06-30 16:36:00,2.04889,2.0493,2.04889,2.04891,6000957.0
2006-06-30 16:37:00,2.04926,2.04926,2.04904,2.04918,3640321.0
2006-06-30 16:38:00,2.0491,2.04955,2.0491,2.04955,8579076.0
2006-06-30 16:39:00,2.04953,2.04953,2.04899,2.04899,7214802.0
2006-06-30 16:40:00,2.04912,2.04958,2.04912,2.04958,6156264.0
2006-06-30 16:41:00,2.04973,2.05058,2.04973,2.05058,15679674.0
2006-06-30 16:42:00,2.05069,2.05069,2.0503,2.0503,4748829.0
2006-06-30 16:43:00,2.05027,2.05031,2.05025,2.05025,6705707.0
2006-06-30 16:44:00,2.05026,2.05027,2.04867,2.05027,4825040.0
2006-06-30 16:45:00,2.05046,2.05103,2.05046,2.05099,11718192.0
2006-06-30 16:46:00,2.05114,2.05134,2.05109,2.05134,1804244.0
2006-06-30 16:47:00,2.05158,2.05183,2.05157,2.05176,10950340.0
2006-06-30 16:48:00,2.05182,2.05224,2.05182,2.05224,9911443.0
2006-06-30 16:49:00,2.05235,2.05258,2.05235,2.05258,17630244.0
2006-06-30 16:50:00,2.05252,2.05258,2.05235,2.05247,13208336.0
2006-06-30 16:51:00,2.05244,2.05245,2.0521,2.05241,3143601.0
2006-06-30 16:52:00,2.05247,2.05289,2.05247,2.05289,1766275.0
2006-06-30 16:53:00,2.05293,2.05324,2.05289,2.05323,5376801.0
2006-06-30 16:54:00,2.05328,2.05345,2.05321,2.05345,1187388.0
2006-06-30 16:55:00,2.05351,2.05375,2.05342,2.05375,2718875.0
2006-06-30 16:56:00,2.05371,2.05395,2.05371,2.05395,10336969.0
2006-06-30 16:57:00,2.05384,2.05409,2.05384,2.054,2094837.0
2006-06-30 16:58:00,2.05414,2.05444,2.05414,2.05444,1212286.0
2006-06-30 16:59:00,2.0545,2.05521,2.0545,2.05521,4193132.0
2006-06-30 17:00:00,2.05542,2.05612,2.05542,2.05581,4872618.0
2006-06-30 17:01:00,2.05588,2.05588,2.05555,2.05561,15196957.0
2006-06-30 17:02:00,2.05561,2.05606,2.05559,2.05606,7865580.0
2006-06-30 17:03:00,2.05605,2.05641,2.05601,2.05641,7331836.0
2006-06-30 17:04:00,2.05649,2.05668,2.05649,2.05668,2234685.0
2006-06-30 17:05:00,2.05677,2.05704,2.05672,2.05672,2149898.0
2006-06-30 17:06:00,2.0566,2.05663,2.05614,2.05614,2365354.0
2006-06-30 17:07:00,2.05615,2.05623,2.05598,2.05623,1552889.0
2006-06-30 17:08:00,2.05653,2.05663,2.05647,2.05647,2990918.0
2006-06-30 17:09:00,2.05642,2.05649,2.05636,2.05645,9978148.0
2006-06-30 17:10:00,2.05647,2.05653,2.05647,2.05653,1671116.0
2006-06-30 17:11:00,2.05643,2.05643,2.05593,2.05606,10933761.0
2006-06-30 17:12:00,2.05603,2.05603,2.05543,2.05574,2531595.0
2006-06-30 17:13:00,2.05578,2.05578,2.05528,2.05528,1773777.0
2006-06-30 17:14:00,2.05497,2.05497,2.05457,2.05457,179939.0
2006-06-30 17:15:00,2.05445,2.05464,2.05423,2.05464,2376436.0
2006-06-30 17:16:00,2.05467,2.05472,2.05461,2.05465,5724748.0
2006-06-30 17:17:00,2.05462,2.05462,2.05425,2.05425,24461508.0
2006-06-30 17:18:00,2.0543,2.05455,2.05423,2.05455,2029977.0
2006-06-30 17:19:00,2.05463,2.05496,2.05463,2.05496,3089047.0
2006-06-30 17:20:00,2.05499,2.05499,2.05481,2.05484,1689517.0
2006-06-30 17:21:00,2.05475,2.05479,2.05451,2.05451,2029217.0
2006-06-30 17:22:00,2.05443,2.05474,2.05443,2.05474,2583152.0
2006-06-30 17:23:00,2.0548,2.05489,2.05474,2.05475,1556235.0
2006-06-30 17:24:00,2.05479,2.05504,2.05479,2.05504,6418654.0
2006-06-30 17:25:00,2.05508,2.05559,2.05506,2.05559,5699131.0
2006-06-30 17:26:00,2.05569,2.05569,2.0553,2.0553,7413714.0
2006-06-30 17:27:00,2.0552,2.05534,2.0552,2.05534,5017951.0
2006-06-30 17:28:00,2.05552,2.05553,2.05519,2.05519,2547109.0
2006-06-30 17:29:00,2.05503,2.05503,2.05481,2.05487,14363243.0
2006-06-30 17:30:00,2.05477,2.05488,2.05457,2.05488,2508472.0
2006-06-30 17:31:00,2.05492,2.05519,2.05492,2.0551,4653785.0
2006-06-30 17:32:00,2.05526,2.05533,2.05519,2.05523,1323910.0
2006-06-30 17:33:00,2.05535,2.05565,2.05531,2.05565,6521449.0
2006-06-30 17:34:00,2.05585,2.05605,2.0558,2.0558,3392302.0
2006-06-30 17:35:00,2.0557,2.05571,2.0557,2.05571,144237.0
2006-06-30 17:36:00,2.05575,2.05632,2.05566,2.05632,5451309.0
2006-06-30 17:37:00,2.05639,2.05639,2.05633,2.05633,1238182.0
2006-06-30 17:38:00,2.0563,2.0564,2.05616,2.05626,6185493.0
2006-06-30 17:39:00,2.05604,2.05604,2.05518,2.05518,3439727.0
2006-06-30 17:40:00,2.05509,2.05553,2.05509,2.05553,4373177.0
2006-06-30 17:41:00,2.05554,2.05557,2.05542,2.05557,10857745.0
2006-06-30 17:42:00,2.0557,2.05594,2.0557,2.05586,10662000.0
2006-06-30 17:43:00,2.05594,2.05669,2.05594,2.05669,4257407.0
2006-06-30 17:44:00,2.05674,2.05677,2.05665,2.05667,653463.0
2006-06-30 17:45:00,2.05671,2.05707,2.05671,2.05697,4404718.0
2006-06-30 17:46:00,2.05709,2.05739,2.05709,2.05739,158239.0
2006-06-30 17:47:00,2.05733,2.05765,2.05733,2.05754,860694.0
2006-06-30 17:48:00,2.05766,2.05827,2.05766,2.05827,10162917.0
2006-06-30 17:49:00,2.05822,2.05822,2.05805,2.05805,3228659.0
2006-06-30 17:50:00,2.05803,2.05809,2.05791,2.058,1251095.0
2006-06-30 17:51:00,2.05807,2.05814,2.05799,2.0581,22512980.0
2006-06-30 17:52:00,2.05809,2.05816,2.05785,2.05785,6716444.0
2006-06-30 17:53:00,2.05771,2.05771,2.05744,2.05744,8841473.0
2006-06-30 17:54:00,2.05749,2.05749,2.05719,2.05729,12131157.0
2006-06-30 17:56:00,2.05743,2.05755,2.05743,2.05751,1646320.0
2006-06-30 17:57:00,2.0576,2.05791,2.0576,2.05791,2054391.0
2006-06-30 17:58:00,2.05796,2.05846,2.05796,2.05846,2545813.0
2006-06-30 17:59:00,2.05835,2.05863,2.05835,2.05863,641488.0
2006-06-30 18:00:00,2.05865,2.05899,2.05865,2.05899,6641306.0
2006-06-30 18:01:00,2.05901,2.05911,2.05901,2.0591,6645482.0
2006-06-30 18:02:00,2.05903,2.05927,2.05903,2.05913,5449277.0
2006-06-30 18:03:00,2.05875,2.05875,2.05799,2.05799,3063824.0
2006-06-30 18:04:00,2.05793,2.05816,2.05793,2.05805,8336479.0
2006-06-30 18:05:00,2.05818,2.05853,2.05805,2.05853,3067882.0
2006-06-30 18:06:00,2.05863,2.05897,2.05863,2.05897,7586332.0
2006-06-30 18:07:00,2.059,2.05978,2.059,2.05978,3624112.0
2006-06-30 18:08:00,2.05971,2.06012,2.05947,2.06012,11261580.0
2006-06-30 18:09:00,2.06007,2.0603,2.06007,2.06019,8543368.0
2006-06-30 18:10:00,2.06005,2.06005,2.05978,2.05986,3263019.0
2006-06-30 18:11:00,2.06004,2.06035,2.06004,2.06035,10174181.0
2006-06-30 18:12:00,2.06048,2.06071,2.06017,2.06071,4278622.0
2006-06-30 18:13:00,2.06059,2.06059,2.05993,2.05993,4352034.0
2006-06-30 18:14:00,2.05981,2.06002,2.0596,2.06002,6633814.0
2006-06-30 18:15:00,2.06031,2.06042,2.06014,2.06014,1742765.0
2006-06-30 18:16:00,2.06008,2.06008,2.0599,2.0599,2108538.0
2006-06-30 18:17:00,2.05989,2.05989,2.05962,2.05966,1105292.0
2006-06-30 18:18:00,2.05967,2.05967,2.05944,2.05954,1013383.0
2006-06-30 18:19:00,2.05939,2.05939,2.05882,2.05882,1380232.0
2006-06-30 18:20:00,2.0586,2.0586,2.05826,2.05826,2105535.0
2006-06-30 18:21:00,2.05823,2.05826,2.05806,2.05826,6546225.0
2006-06-30 18:22:00,2.05813,2.0583,2.0581,2.0581,8356270.0
2006-06-30 18:23:00,2.05799,2.05799,2.05772,2.05779,1838434.0
2006-06-30 18:24:00,2.05756,2.05773,2.05756,2.05757,10156171.0
2006-06-30 18:25:00,2.05733,2.05733,2.05678,2.05678,4512609.0
2006-06-30 18:26:00,2.05673,2.05673,2.05673,2.05673,3544328.0
2006-06-30 18:27:00,2.05661,2.05668,2.0565,2.05668,9740633.0
2006-06-30 18:28:00,2.05668,2.05703,2.05668,2.05703,2329905.0
2006-06-30 18:29:00,2.05709,2.05733,2.05684,2.05733,8094364.0
2006-06-30 18:30:00,2.05764,2.05764,2.05752,2.05757,1864445.0
2006-06-30 18:31:00,2.05758,2.05773,2.05757,2.05773,4500599.0
2006-06-30 18:32:00,2.05777,2.05782,2.05772,2.05772,10259176.0
2006-06-30 18:33:00,2.05766,2.05766,2.05728,2.05728,4529077.0
2006-06-30 18:34:00,2.05694,2.05694,2.05667,2.05678,884112.0
2006-06-30 18:35:00,2.0566,2.05661,2.05633,2.05633,6192370.0
2006-06-30 18:36:00,2.05623,2.05639,2.0562,2.05629,12772533.0
2006-06-30 18:37:00,2.05636,2.05663,2.05505,2.05662,19497003.0
2006-06-30 18:38:00,2.05641,2.05672,2.05641,2.05641,13119916.0
2006-06-30 18:39:00,2.05646,2.05659,2.05627,2.05659,2819406.0
2006-06-30 18:40:00,2.05653,2.05653,2.05631,2.05631,1842246.0
2006-06-30 18:41:00,2.05635,2.05669,2.05635,2.05669,1195199.0
2006-06-30 18:42:00,2.05688,2.05702,2.05688,2.05696,10966710.0
2006-06-30 18:43:00,2.05699,2.05711,2.05687,2.05711,613743.0
2006-06-30 18:44:00,2.0571,2.0571,2.05701,2.05703,18435457.0
2006-06-30 18:45:00,2.05717,2.05747,2.05717,2.05746,5786102.0
2006-06-30 18:46:00,2.05765,2.0579,2.05765,2.0579,2832082.0
2006-06-30 18:47:00,2.05737,2.05779,2.05737,2.05779,12231322.0
2006-06-30 18:48:00,2.05769,2.05769,2.05735,2.05742,6356558.0
2006-06-30 18:49:00,2.05747,2.0575,2.05726,2.05743,1307777.0
2006-06-30 18:50:00,2.05751,2.05775,2.05751,2.05763,4985969.0
2006-06-30 18:51:00,2.0577,2.05778,2.05764,2.05764,2976639.0
2006-06-30 18:52:00,2.05748,2.05762,2.05742,2.05757,2673307.0
2006-06-30 18:53:00,2.05757,2.05758,2.05738,2.05742,539200.0
2006-06-30 18:54:00,2.0573,2.0573,2.05719,2.05728,8656814.0
2006-06-30 18:55:00,2.05731,2.05754,2.05589,2.05754,966933.0
2006-06-30 18:56:00,2.05748,2.05778,2.05748,2.05778,541926.0
2006-06-30 18:57:00,2.05771,2.05771,2.05749,2.05749,7001702.0
2006-06-30 18:58:00,2.05747,2.05747,2.05702,2.05702,2382248.0
2006-06-30 18:59:00,2.0571,2.0571,2.05694,2.05709,5530166.0
2006-06-30 19:00:00,2.0571,2.05722,2.05707,2.05722,6616197.0
2006-06-30 19:01:00,2.05733,2.0578,2.05733,2.0578,8577321.0
2006-06-30 19:02:00,2.05783,2.05783,2.05754,2.05754,10789309.0
2006-06-30 19:03:00,2.05757,2.05771,2.05756,2.05758,6096555.0
2006-06-30 19:04:00,2.05779,2.05842,2.05779,2.05842,3518022.0
2006-06-30 19:05:00,2.05862,2.05888,2.05862,2.0587,5102341.0
2006-06-30 19:06:00,2.05885,2.05903,2.05885,2.05903,761627.0
2006-06-30 19:07:00,2.05913,2.05956,2.05913,2.05934,31660291.0
2006-06-30 19:08:00,2.05925,2.05927,2.05901,2.05901,9070345.0
2006-06-30 19:09:00,2.05901,2.05908,2.05896,2.05898,6642762.0
2006-06-30 19:10:00,2.05892,2.05898,2.05847,2.05847,3776447.0
2006-06-30 19:11:00,2.05835,2.0584,2.05815,2.05815,6181034.0
2006-06-30 19:12:00,2.05842,2.05873,2.05842,2.05873,4365335.0
2006-06-30 19:13:00,2.0587,2.0587,2.05847,2.05853,2365691.0
2006-06-30 19:14:00,2.05852,2.05859,2.05844,2.05859,12340556.0
2006-06-30 19:15:00,2.05858,2.05875,2.05857,2.05857,6348453.0
2006-06-30 19:16:00,2.05856,2.05856,2.05839,2.05839,230979.0
2006-06-30 19:17:00,2.05811,2.05811,2.05784,2.05788,19422941.0
2006-06-30 19:18:00,2.05788,2.05828,2.05788,2.05828,6757849.0
2006-06-30 19:20:00,2.05842,2.05862,2.05839,2.05862,2981395.0
2006-06-30 19:21:00,2.05872,2.05914,2.05872,2.05914,5065530.0
2006-06-30 19:22:00,2.05928,2.05938,2.05928,2.05938,1010256.0
2006-06-30 19:24:00,2.05928,2.05975,2.05928,2.05975,6701360.0
2006-06-30 19:25:00,2.05964,2.05964,2.05943,2.05954,12584209.0
2006-06-30 19:26:00,2.05952,2.05956,2.0594,2.05956,3734762.0
2006-06-30 19:27:00,2.05942,2.05956,2.05942,2.05956,1387675.0
2006-06-30 19:28:00,2.05974,2.05989,2.05974,2.05989,971302.0
2006-06-30 19:29:00,2.05994,2.05999,2.05978,2.05986,1187901.0
2006-06-30 19:30:00,2.06003,2.06024,2.06003,2.0601,919460.0
2006-06-30 19:31:00,2.06008,2.06012,2.05999,2.06011,7449677.0
2006-06-30 19:32:00,2.06009,2.06021,2.06009,2.06019,1801821.0
2006-06-30 19:33:00,2.06016,2.06032,2.06002,2.06032,24347428.0
2006-06-30 19:35:00,2.06034,2.06034,2.06017,2.06028,2635861.0
2006-06-30 19:36:00,2.06021,2.06041,2.06009,2.06041,6458279.0
2006-06-30 19:37:00,2.06032,2.06061,2.05934,2.05934,2331822.0
2006-06-30 19:38:00,2.06075,2.06075,2.06061,2.06061,1447591.0
2006-06-30 19:39:00,2.06054,2.06055,2.06028,2.06028,6570944.0
2006-06-30 19:40:00,2.06003,2.06019,2.05968,2.06018,10460368.0
2006-06-30 19:41:00,2.06015,2.06027,2.06004,2.06027,181591.0
2006-06-30 19:42:00,2.06042,2.06096,2.06042,2.06096,114009.0
2006-06-30 19:43:00,2.06079,2.06147,2.06079,2.06147,14678435.0
2006-06-30 19:44:00,2.06159,2.06227,2.06159,2.06226,3184805.0
2006-06-30 19:45:00,2.06245,2.06245,2.06182,2.06182,11313412.0
2006-06-30 19:46:00,2.06183,2.06183,2.06141,2.06171,2668211.0
2006-06-30 19:47:00,2.06201,2.06216,2.06172,2.06188,11412735.0
2006-06-30 19:48:00,2.06174,2.06205,2.06174,2.06205,1332390.0
2006-06-30 19:49:00,2.06196,2.06216,2.06195,2.06212,15024374.0
2006-06-30 19:50:00,2.06226,2.06256,2.06224,2.06256,5262419.0
2006-06-30 19:51:00,2.06243,2.06243,2.06194,2.06194,4992036.0
2006-06-30 19:52:00,2.06184,2.06184,2.06164,2.06164,2307752.0
2006-06-30 19:53:00,2.06159,2.06176,2.06159,2.06166,1216522.0
2006-06-30 19:54:00,2.06174,2.06186,2.06174,2.06178,4094572.0
2006-06-30 19:55:00,2.0617,2.06195,2.06141,2.06195,4462761.0
2006-06-30 19:56:00,2.06208,2.0621,2.06183,2.06183,1782503.0
2006-06-30 19:57:00,2.06149,2.06149,2.06132,2.06132,1472757.0
2006-06-30 19:58:00,2.061,2.06119,2.06096,2.06119,12108495.0
2006-06-30 19:59:00,2.06118,2.06118,2.06094,2.06094,1429837.0
2006-06-30 20:00:00,2.06097,2.06109,2.06097,2.06109,1183592.0
2006-06-30 20:01:00,2.0611,2.0611,2.06086,2.06086,2627802.0
2006-06-30 20:02:00,2.06098,2.06101,2.06088,2.06088,2868697.0
2006-06-30 20:03:00,2.06108,2.06124,2.06108,2.06111,2355884.0
2006-06-30 20:04:00,2.06086,2.06086,2.06058,2.06061,1472408.0
2006-06-30 20:05:00,2.06069,2.06097,2.06069,2.06097,11657902.0
2006-06-30 20:06:00,2.06105,2.06116,2.06098,2.06109,5220986.0
2006-06-30 20:07:00,2.06115,2.06137,2.06103,2.06137,814770.0
2006-06-30 20:08:00,2.06135,2.06174,2.06135,2.06174,516190.0
2006-06-30 20:09:00,2.06172,2.06172,2.06149,2.06154,6625910.0
2006-06-30 20:10:00,2.0613,2.06165,2.06126,2.06165,3357451.0
2006-06-30 20:11:00,2.06172,2.06175,2.06152,2.06161,1852585.0
2006-06-30 20:12:00,2.0602,2.06198,2.0602,2.06198,1533838.0
2006-06-30 20:13:00,2.06208,2.06231,2.06182,2.06182,1112287.0
2006-06-30 20:14:00,2.06173,2.06173,2.0615,2.0615,14769458.0
2006-06-30 20:15:00,2.06144,2.06144,2.06119,2.06119,4622441.0
2006-06-30 20:16:00,2.06124,2.06148,2.06124,2.0614,6995658.0
2006-06-30 20:17:00,2.06158,2.06203,2.06158,2.06203,7432172.0
2006-06-30 20:18:00,2.06213,2.06233,2.06213,2.06224,15928103.0
2006-06-30 20:19:00,2.06207,2.06207,2.06192,2.06199,23597749.0
2006-06-30 20:20:00,2.0621,2.06214,2.06203,2.06204,6614735.0
2006-06-30 20:21:00,2.06201,2.06201,2.06162,2.06162,12591388.0
2006-06-30 20:22:00,2.06155,2.06155,2.06142,2.06153,7661873.0
2006-06-30 20:23:00,2.06143,2.06143,2.06126,2.06126,759230.0
2006-06-30 20:24:00,2.06122,2.06128,2.06106,2.06128,5514743.0
2006-06-30 20:25:00,2.06114,2.06114,2.06068,2.06068,1405460.0
2006-06-30 20:26:00,2.06048,2.0606,2.06045,2.06055,3571649.0
2006-06-30 20:27:00,2.06058,2.06075,2.06058,2.06073,5413197.0
2006-06-30 20:28:00,2.0608,2.06087,2.06067,2.06067,7428858.0
2006-06-30 20:29:00,2.06076,2.06081,2.06076,2.06081,745436.0
2006-06-30 20:30:00,2.06082,2.06098,2.06077,2.06098,4791475.0
2006-06-30 20:31:00,2.06116,2.06135,2.06111,2.06125,12537094.0
2006-06-30 20:32:00,2.06128,2.06141,2.06128,2.06141,202363.0
2006-06-30 20:33:00,2.06145,2.0617,2.06145,2.0617,741121.0
2006-06-30 20:34:00,2.06184,2.06196,2.06155,2.06155,8041639.0
2006-06-30 20:35:00,2.06155,2.06155,2.06149,2.06149,368040.0
2006-06-30 20:36:00,2.06159,2.06182,2.06159,2.06182,5736054.0
2006-06-30 20:37:00,2.06186,2.06186,2.06168,2.06179,3068910.0
2006-06-30 20:38:00,2.06181,2.06235,2.06181,2.06235,2123636.0
2006-06-30 20:39:00,2.06262,2.06279,2.06262,2.06279,3166187.0
2006-06-30 20:40:00,2.06274,2.06274,2.06264,2.06264,54744.0
2006-06-30 20:41:00,2.06264,2.06266,2.0625,2.06255,5101208.0
2006-06-30 20:42:00,2.06259,2.06279,2.06255,2.0626,1378662.0
2006-06-30 20:43:00,2.06251,2.06261,2.0624,2.06249,6443380.0
2006-06-30 20:44:00,2.06244,2.06268,2.06244,2.06268,6415276.0
2006-06-30 20:45:00,2.06279,2.06302,2.06279,2.06302,7231553.0
2006-06-30 20:46:00,2.06299,2.06299,2.06276,2.06283,3592477.0
2006-06-30 20:47:00,2.06284,2.06291,2.06276,2.06276,3916670.0
2006-06-30 20:48:00,2.06286,2.06292,2.06285,2.06287,742273.0
2006-06-30 20:49:00,2.06289,2.06289,2.06285,2.06288,601672.0
2006-06-30 20:50:00,2.06294,2.06317,2.06294,2.06317,4075439.0
2006-06-30 20:51:00,2.06307,2.06307,2.0629,2.06305,2556433.0
2006-06-30 20:52:00,2.06284,2.06315,2.06284,2.06313,3321505.0
2006-06-30 20:53:00,2.06309,2.06309,2.06288,2.0629,7369546.0
2006-06-30 20:54:00,2.0632,2.0635,2.0632,2.0635,4514804.0
2006-06-30 20:55:00,2.0635,2.06352,2.06336,2.06352,4055055.0
2006-06-30 20:56:00,2.06346,2.06346,2.06318,2.06321,684953.0
2006-06-30 20:57:00,2.06334,2.06363,2.06334,2.0635,4481479.0
2006-06-30 20:58:00,2.06353,2.0636,2.06335,2.06335,2601368.0
2006-06-30 20:59:00,2.0637,2.06387,2.06368,2.06387,1714963.0
2006-06-30 21:00:00,2.06375,2.06375,2.06324,2.06324,8440526.0
2006-06-30 21:01:00,2.06316,2.06316,2.06309,2.06309,348436.0
2006-06-30 21:02:00,2.06298,2.06304,2.06286,2.06286,11573219.0
2006-06-30 21:03:00,2.06296,2.063,2.06285,2.06285,4031867.0
2006-06-30 21:04:00,2.06286,2.06292,2.06275,2.06292,3155919.0
2006-06-30 21:05:00,2.06261,2.06343,2.06261,2.06343,6702259.0
2006-06-30 21:06:00,2.06351,2.06355,2.06342,2.06343,4302509.0
2006-06-30 21:08:00,2.06349,2.06356,2.06345,2.06345,2567057.0
2006-06-30 21:09:00,2.06355,2.06395,2.06355,2.06395,1182014.0
2006-06-30 21:10:00,2.06411,2.06413,2.06401,2.06412,2403274.0
2006-06-30 21:11:00,2.06389,2.06389,2.06348,2.06359,2228978.0
2006-06-30 21:12:00,2.0637,2.06392,2.0637,2.06392,12040695.0
2006-06-30 21:13:00,2.06387,2.06387,2.06366,2.06366,18659137.0
2006-06-30 21:14:00,2.06351,2.06351,2.06343,2.06343,2620519.0
2006-06-30 21:15:00,2.06361,2.06386,2.06361,2.06386,3635198.0
2006-06-30 21:16:00,2.06387,2.06395,2.06365,2.06395,7170931.0
2006-06-30 21:17:00,2.0641,2.06428,2.0641,2.06421,5115985.0
2006-06-30 21:18:00,2.06416,2.06416,2.06391,2.06391,1160736.0
2006-06-30 21:19:00,2.06374,2.06382,2.06349,2.06349,5483372.0
2006-06-30 21:20:00,2.06344,2.06357,2.06342,2.06357,1434265.0
2006-06-30 21:21:00,2.06356,2.06359,2.06342,2.06359,1713807.0
2006-06-30 21:22:00,2.06376,2.06409,2.06367,2.06409,2275897.0
2006-06-30 21:23:00,2.0641,2.0641,2.06391,2.06391,2188280.0
2006-06-30 21:24:00,2.06384,2.06384,2.0638,2.0638,57828.0
2006-06-30 21:25:00,2.0638,2.0638,2.06364,2.06364,3187601.0
2006-06-30 21:26:00,2.0636,2.0636,2.06357,2.06357,650100.0
2006-06-30 21:27:00,2.06352,2.06352,2.06314,2.06318,10610798.0
2006-06-30 21:28:00,2.0631,2.06312,2.06308,2.06308,20929183.0
2006-06-30 21:29:00,2.06281,2.06296,2.06263,2.06271,1074363.0
2006-06-30 21:30:00,2.06272,2.06272,2.06236,2.06257,2200934.0
2006-06-30 21:31:00,2.0625,2.0625,2.06218,2.06226,6910463.0
2006-06-30 21:32:00,2.06225,2.06225,2.06182,2.06197,2167813.0
2006-06-30 21:33:00,2.06203,2.06219,2.06203,2.06219,3035922.0
2006-06-30 21:34:00,2.06212,2.06212,2.06194,2.06204,7041514.0
2006-06-30 21:35:00,2.06222,2.06244,2.06208,2.06208,3775610.0
2006-06-30 21:36:00,2.06203,2.06203,2.06167,2.06167,2715281.0
2006-06-30 21:37:00,2.06173,2.06173,2.06148,2.06148,10145845.0
2006-06-30 21:38:00,2.06147,2.06147,2.06118,2.06118,14147759.0
2006-06-30 21:39:00,2.0611,2.0613,2.06104,2.06104,4719741.0
2006-06-30 21:40:00,2.06133,2.06138,2.06133,2.06134,2819920.0
2006-06-30 21:42:00,2.0614,2.0614,2.06122,2.06123,2440301.0
2006-06-30 21:43:00,2.06132,2.06132,2.06118,2.06127,2162146.0
2006-06-30 21:44:00,2.06146,2.0615,2.06104,2.06147,3923291.0
2006-06-30 21:45:00,2.06146,2.0617,2.06139,2.0617,3435331.0
2006-06-30 21:46:00,2.0617,2.0617,2.06135,2.06138,7243714.0
2006-06-30 21:47:00,2.06138,2.06138,2.06117,2.06132,1548457.0
2006-06-30 21:48:00,2.06155,2.06207,2.06155,2.06207,2288975.0
2006-06-30 21:49:00,2.06212,2.06231,2.06212,2.06231,14526866.0
2006-06-30 21:50:00,2.06238,2.06251,2.06232,2.06245,13236365.0
2006-06-30 21:51:00,2.06236,2.06236,2.06228,2.06228,2306496.0
2006-06-30 21:52:00,2.06228,2.06228,2.06224,2.06224,175093.0
2006-06-30 21:53:00,2.06214,2.06219,2.06211,2.06211,6373249.0
2006-06-30 21:54:00,2.0621,2.06233,2.062,2.06233,6219806.0
2006-06-30 21:55:00,2.06238,2.06238,2.06223,2.06223,5233681.0
2006-06-30 21:56:00,2.06235,2.0624,2.06227,2.06227,4881041.0
2006-06-30 21:57:00,2.06237,2.06255,2.06237,2.06255,1083703.0
2006-06-30 21:58:00,2.06253,2.06263,2.06244,2.06244,4221459.0
2006-06-30 21:59:00,2.06252,2.06306,2.06252,2.06306,2213399.0
2006-06-30 22:00:00,2.06333,2.06344,2.06333,2.06344,3240152.0
2006-06-30 22:01:00,2.06351,2.06359,2.06328,2.06328,1839371.0
2006-06-30 22:02:00,2.06322,2.06324,2.06315,2.06324,544791.0
2006-06-30 22:03:00,2.0632,2.0633,2.06296,2.0633,9150444.0
2006-06-30 22:04:00,2.06324,2.06342,2.06324,2.06342,4262815.0
2006-06-30 22:07:00,2.0635,2.0635,2.06313,2.06313,13904768.0
2006-06-30 22:08:00,2.06317,2.06321,2.06311,2.06311,731354.0
2006-06-30 22:09:00,2.06324,2.06329,2.06324,2.06325,12139992.0
2006-06-30 22:10:00,2.06319,2.06319,2.063,2.06302,3384026.0
2006-06-30 22:11:00,2.06312,2.06326,2.06312,2.06326,956592.0
2006-06-30 22:12:00,2.06323,2.06323,2.06287,2.06287,8606195.0
2006-06-30 22:13:00,2.06292,2.06304,2.06255,2.06304,8785460.0
2006-06-30 22:14:00,2.06307,2.06318,2.06305,2.06318,6563946.0
2006-06-30 22:16:00,2.06305,2.06305,2.06206,2.06206,3089860.0
2006-06-30 22:17:00,2.06194,2.06194,2.06153,2.06159,1753547.0
2006-06-30 22:18:00,2.06165,2.06177,2.06162,2.06173,3067193.0
2006-06-30 22:19:00,2.06194,2.06216,2.06194,2.0621,4168346.0
2006-06-30 22:20:00,2.06193,2.06193,2.06141,2.06141,422096.0
2006-06-30 22:21:00,2.06137,2.06137,2.06104,2.06104,2800950.0
2006-06-30 22:22:00,2.06101,2.06101,2.06088,2.06088,11954007.0
2006-06-30 22:23:00,2.06079,2.06079,2.06058,2.06061,5001340.0
2006-06-30 22:24:00,2.06056,2.06064,2.06056,2.06058,2960350.0
2006-06-30 22:25:00,2.06049,2.06049,2.06023,2.06023,2067108.0
2006-06-30 22:26:00,2.06017,2.06017,2.05993,2.05993,3627490.0
2006-06-30 22:27:00,2.05991,2.06,2.05969,2.06,380972.0
2006-06-30 22:28:00,2.06003,2.06011,2.05987,2.05987,7782636.0
2006-06-30 22:29:00,2.05993,2.05993,2.05977,2.05977,198232.0
2006-06-30 22:30:00,2.05963,2.05988,2.05963,2.05988,799100.0
2006-06-30 22:31:00,2.05994,2.06009,2.05994,2.06009,7892613.0
2006-06-30 22:32:00,2.06021,2.06021,2.06003,2.06003,2861040.0
2006-06-30 22:34:00,2.06007,2.06007,2.05983,2.05984,7236569.0
2006-06-30 22:36:00,2.05986,2.06007,2.05986,2.06007,3268610.0
2006-06-30 22:37:00,2.06008,2.06039,2.06008,2.06039,39293343.0
2006-06-30 22:39:00,2.06041,2.06074,2.06041,2.06074,1015436.0
2006-06-30 22:40:00,2.06052,2.06052,2.06018,2.06018,1690835.0
2006-06-30 22:42:00,2.06016,2.06035,2.06016,2.06035,2112532.0
2006-06-30 22:44:00,2.06035,2.06061,2.06035,2.06061,2120236.0
2006-06-30 22:45:00,2.06065,2.06065,2.06037,2.06039,763141.0
2006-06-30 22:46:00,2.06038,2.06082,2.06038,2.06082,542829.0
2006-06-30 22:47:00,2.06086,2.06106,2.06081,2.06088,6299978.0
2006-06-30 22:48:00,2.06109,2.06134,2.06109,2.06134,1042360.0
2006-06-30 22:49:00,2.06135,2.06145,2.06135,2.06145,1661173.0
2006-06-30 22:50:00,2.06152,2.06165,2.06143,2.06165,2612215.0
2006-06-30 22:51:00,2.06153,2.06153,2.06122,2.06122,7626539.0
2006-06-30 22:52:00,2.06128,2.06148,2.06128,2.06137,4296318.0
2006-06-30 22:53:00,2.06125,2.06153,2.06105,2.06105,13639199.0
2006-06-30 22:55:00,2.06156,2.06164,2.06156,2.06164,175632.0
2006-06-30 22:56:00,2.06165,2.06181,2.06165,2.06181,4505743.0
2006-06-30 22:57:00,2.06167,2.06181,2.06158,2.06181,10474602.0
2006-06-30 22:58:00,2.0617,2.0617,2.0614,2.0614,13554811.0
2006-07-02 23:56:00,2.0605,2.0605,2.06006,2.06006,5989268.0
2006-07-02 23:57:00,2.06015,2.06015,2.05978,2.05978,19406376.0
2006-07-02 23:58:00,2.05961,2.05973,2.05961,2.05973,95636.0
2006-07-02 23:59:00,2.05969,2.06024,2.05968,2.06024,6823042.0
2006-07-03 00:00:00,2.06041,2.06087,2.06041,2.06087,694848.0
2006-07-03 00:01:00,2.06096,2.06096,2.06075,2.06075,330977.0
2006-07-03 00:02:00,2.06083,2.061,2.06083,2.061,539303.0
2006-07-03 00:03:00,2.06105,2.06115,2.06095,2.06115,8880324.0
2006-07-03 00:05:00,2.0612,2.06141,2.06119,2.06141,849310.0
2006-07-03 00:06:00,2.06145,2.06167,2.06145,2.06167,2803806.0
2006-07-03 00:07:00,2.06186,2.06203,2.06186,2.06203,12309751.0
2006-07-03 00:08:00,2.0621,2.06245,2.06209,2.06245,4887134.0
2006-07-03 00:09:00,2.06252,2.06286,2.06252,2.06286,575927.0
2006-07-03 00:10:00,2.06284,2.06291,2.06278,2.06284,16147758.0
2006-07-03 00:11:00,2.06271,2.06297,2.06271,2.06285,5662686.0
2006-07-03 00:12:00,2.06284,2.06286,2.06263,2.06263,2530647.0
2006-07-03 00:13:00,2.06266,2.06273,2.06248,2.06273,6505233.0
2006-07-03 00:14:00,2.06272,2.06277,2.06251,2.06251,4714982.0
2006-07-03 00:15:00,2.06228,2.0623,2.06221,2.06221,2011664.0
2006-07-03 00:16:00,2.06223,2.0625,2.06223,2.06249,4233498.0
2006-07-03 00:17:00,2.06272,2.06285,2.06265,2.06285,4557659.0
2006-07-03 00:18:00,2.06295,2.06298,2.0626,2.0626,785825.0
2006-07-03 00:19:00,2.06262,2.06262,2.06244,2.06244,1215525.0
2006-07-03 00:20:00,2.0623,2.06232,2.06215,2.06221,1699244.0
2006-07-03 00:21:00,2.06218,2.06232,2.06215,2.06223,24675317.0
2006-07-03 00:22:00,2.06223,2.06239,2.06218,2.06239,3709665.0
2006-07-03 00:23:00,2.06242,2.06262,2.06242,2.06262,2513089.0
2006-07-03 00:24:00,2.06281,2.06301,2.06275,2.06275,4003435.0
2006-07-03 00:25:00,2.06287,2.063,2.06279,2.06287,865380.0
2006-07-03 00:26:00,2.06269,2.0628,2.06269,2.06275,10641434.0
2006-07-03 00:27:00,2.06264,2.06306,2.06264,2.06306,1509446.0
2006-07-03 00:28:00,2.06305,2.06333,2.06305,2.06333,1506334.0
2006-07-03 00:29:00,2.06337,2.06352,2.06337,2.06352,4079742.0
2006-07-03 00:30:00,2.06381,2.06381,2.06336,2.06336,1276883.0
2006-07-03 00:31:00,2.06344,2.06356,2.06316,2.06356,2643862.0
2006-07-03 00:32:00,2.06364,2.06454,2.06364,2.06454,4382439.0
2006-07-03 00:33:00,2.06455,2.06455,2.06424,2.06437,4039931.0
2006-07-03 00:34:00,2.06447,2.06452,2.06429,2.06429,3761668.0
2006-07-03 00:35:00,2.0644,2.06441,2.0644,2.06441,2004523.0
2006-07-03 00:36:00,2.06412,2.0652,2.06412,2.0652,4617304.0
2006-07-03 00:37:00,2.0652,2.06526,2.06505,2.06526,6660975.0
2006-07-03 00:38:00,2.06529,2.06536,2.06523,2.0653,1127537.0
2006-07-03 00:41:00,2.06546,2.06564,2.06539,2.06564,7324414.0
2006-07-03 00:42:00,2.06589,2.06589,2.0657,2.0657,1537884.0
2006-07-03 00:43:00,2.06562,2.06562,2.06531,2.06553,17852693.0
2006-07-03 00:45:00,2.06551,2.06574,2.06551,2.06574,24174993.0
2006-07-03 00:47:00,2.06578,2.06586,2.06577,2.06586,3672661.0
2006-07-03 00:48:00,2.06601,2.06633,2.06591,2.06633,6344489.0
2006-07-03 00:49:00,2.06624,2.06656,2.06624,2.06635,2975082.0
2006-07-03 00:50:00,2.06641,2.06641,2.06609,2.06617,4092744.0
2006-07-03 00:52:00,2.06601,2.06604,2.06591,2.06591,3392395.0
2006-07-03 00:53:00,2.06589,2.06589,2.06555,2.06555,7024153.0
2006-07-03 00:54:00,2.06563,2.06563,2.06533,2.06533,2892276.0
2006-07-03 00:55:00,2.06496,2.06521,2.06496,2.06521,7131844.0
2006-07-03 00:56:00,2.06524,2.06524,2.06507,2.06518,1506563.0
2006-07-03 00:57:00,2.06518,2.06518,2.06499,2.06517,3816200.0
2006-07-03 00:58:00,2.06517,2.0654,2.06513,2.0653,2281287.0
2006-07-03 00:59:00,2.06549,2.06562,2.06541,2.06562,1517193.0
2006-07-03 01:00:00,2.06571,2.06571,2.06562,2.06562,204174.0
2006-07-03 01:01:00,2.06551,2.06556,2.06536,2.06536,2194215.0
2006-07-03 01:02:00,2.06556,2.06603,2.06556,2.06603,4417614.0
2006-07-03 01:03:00,2.06605,2.06621,2.06596,2.06621,4505787.0
2006-07-03 01:04:00,2.0661,2.0661,2.0658,2.0658,4968812.0
2006-07-03 01:05:00,2.06569,2.06569,2.06562,2.06562,637787.0
2006-07-03 01:06:00,2.06547,2.06547,2.06499,2.06511,5309727.0
2006-07-03 01:07:00,2.06526,2.06532,2.06519,2.06519,595435.0
2006-07-03 01:08:00,2.06514,2.0652,2.06493,2.0652,1880003.0
2006-07-03 01:09:00,2.06519,2.06528,2.06518,2.06518,2170505.0
2006-07-03 01:10:00,2.065,2.065,2.06482,2.06484,3947170.0
2006-07-03 01:13:00,2.06482,2.06482,2.06456,2.06456,7526934.0
2006-07-03 01:15:00,2.0647,2.06477,2.06461,2.06467,4390417.0
2006-07-03 01:16:00,2.06458,2.06479,2.06458,2.06479,1944025.0
2006-07-03 01:17:00,2.06483,2.06507,2.06483,2.06507,11234744.0
2006-07-03 01:18:00,2.06489,2.06489,2.06457,2.06457,3899098.0
2006-07-03 01:19:00,2.06448,2.06448,2.06435,2.06439,3560339.0
2006-07-03 01:20:00,2.06437,2.06437,2.06423,2.06427,1360229.0
2006-07-03 01:21:00,2.06428,2.06445,2.06426,2.06445,1331614.0
2006-07-03 01:22:00,2.06449,2.06449,2.06426,2.06426,20240351.0
2006-07-03 01:25:00,2.06419,2.06419,2.06398,2.06418,3479238.0
2006-07-03 01:26:00,2.0642,2.0642,2.06406,2.06406,915135.0
2006-07-03 01:27:00,2.06405,2.06405,2.06395,2.06402,989631.0
2006-07-03 01:28:00,2.06407,2.06426,2.06407,2.06418,7019817.0
2006-07-03 01:29:00,2.06416,2.06417,2.06402,2.06402,2560344.0
2006-07-03 01:30:00,2.06401,2.06409,2.06401,2.06409,1292531.0
2006-07-03 01:31:00,2.06412,2.06437,2.06412,2.06437,3545434.0
2006-07-03 01:32:00,2.06435,2.06435,2.06418,2.0642,10378588.0
2006-07-03 01:35:00,2.06422,2.06431,2.06412,2.06425,14080391.0
2006-07-03 01:36:00,2.06431,2.06431,2.06413,2.06413,9573017.0
2006-07-03 01:37:00,2.06419,2.06422,2.06418,2.06421,3308828.0
2006-07-03 01:38:00,2.06422,2.06422,2.06383,2.06383,1942068.0
2006-07-03 01:39:00,2.064,2.06401,2.06387,2.06401,2836882.0
2006-07-03 01:40:00,2.06403,2.06403,2.06388,2.0639,3605787.0
2006-07-03 01:42:00,2.06387,2.06387,2.06351,2.06351,5335995.0
2006-07-03 01:43:00,2.06331,2.06331,2.06314,2.06314,159823.0
2006-07-03 01:44:00,2.06304,2.06304,2.0627,2.06275,19156799.0
2006-07-03 01:45:00,2.06282,2.06294,2.06272,2.06273,1343384.0
2006-07-03 01:46:00,2.06264,2.06265,2.0624,2.06254,4795087.0
2006-07-03 01:47:00,2.06254,2.06271,2.06254,2.06265,16295605.0
2006-07-03 01:48:00,2.06265,2.0627,2.06257,2.0627,7865325.0
2006-07-03 01:50:00,2.06268,2.06284,2.06236,2.06284,18421340.0
2006-07-03 01:51:00,2.06276,2.06324,2.06274,2.06324,4664122.0
2006-07-03 01:52:00,2.06308,2.06308,2.06245,2.06245,10950030.0
2006-07-03 01:53:00,2.06246,2.06252,2.06228,2.06252,8626726.0
2006-07-03 01:54:00,2.0625,2.06298,2.06233,2.06296,4016558.0
2006-07-03 01:55:00,2.06302,2.06302,2.06281,2.06292,224529.0
2006-07-03 01:56:00,2.06285,2.06285,2.06284,2.06284,145766.0
2006-07-03 01:57:00,2.06279,2.06279,2.06131,2.0626,5669545.0
2006-07-03 01:58:00,2.06254,2.06254,2.06238,2.06238,582540.0
2006-07-03 01:59:00,2.06218,2.06226,2.06204,2.06204,2461131.0
2006-07-03 02:00:00,2.06023,2.06055,2.06023,2.06055,2445967.0
2006-07-03 02:01:00,2.06081,2.0609,2.06081,2.06088,589316.0
2006-07-03 02:02:00,2.06077,2.06077,2.0592,2.06068,5357724.0
2006-07-03 02:03:00,2.06066,2.06109,2.06066,2.06109,4543056.0
2006-07-03 02:04:00,2.06113,2.06113,2.06094,2.06094,215500.0
2006-07-03 02:05:00,2.06084,2.06086,2.06037,2.06038,845233.0
2006-07-03 02:06:00,2.06038,2.06045,2.0603,2.0603,8942393.0
2006-07-03 02:07:00,2.06016,2.06016,2.05989,2.05989,10361497.0
2006-07-03 02:08:00,2.05993,2.05999,2.05981,2.05981,4425163.0
2006-07-03 02:09:00,2.05993,2.05994,2.0598,2.0599,19869853.0
2006-07-03 02:10:00,2.05971,2.05971,2.05927,2.05928,3697851.0
2006-07-03 02:11:00,2.05947,2.06012,2.05947,2.06011,8028300.0
2006-07-03 02:12:00,2.06011,2.06013,2.05998,2.06004,17862113.0
2006-07-03 02:13:00,2.06005,2.06005,2.05991,2.05994,4771230.0
2006-07-03 02:14:00,2.06001,2.06026,2.06001,2.0602,1291717.0
2006-07-03 02:15:00,2.0601,2.06032,2.05985,2.06032,20788713.0
2006-07-03 02:16:00,2.06039,2.06044,2.06039,2.06039,2927606.0
2006-07-03 02:17:00,2.06056,2.06067,2.06014,2.06014,5508979.0
2006-07-03 02:18:00,2.05988,2.06022,2.05977,2.06022,5344604.0
2006-07-03 02:19:00,2.06042,2.06069,2.06042,2.06062,3513042.0
2006-07-03 02:20:00,2.06053,2.06053,2.0602,2.06025,2909026.0
2006-07-03 02:21:00,2.05998,2.06003,2.05985,2.06003,1850645.0
2006-07-03 02:22:00,2.06002,2.06014,2.06002,2.06014,3582147.0
2006-07-03 02:23:00,2.06008,2.0601,2.05994,2.05994,9023487.0
2006-07-03 02:24:00,2.0599,2.06007,2.05988,2.06005,13134692.0
2006-07-03 02:25:00,2.05993,2.06009,2.05993,2.06009,5670377.0
2006-07-03 02:26:00,2.06019,2.06022,2.05997,2.06022,2912558.0
2006-07-03 02:27:00,2.06026,2.06058,2.06026,2.06058,9387102.0
2006-07-03 02:28:00,2.06063,2.06076,2.06052,2.06076,3702871.0
2006-07-03 02:29:00,2.06078,2.0609,2.06078,2.0609,1392063.0
2006-07-03 02:30:00,2.06101,2.06103,2.06101,2.06103,234460.0
2006-07-03 02:31:00,2.06103,2.06103,2.06065,2.06065,7456785.0
2006-07-03 02:32:00,2.06059,2.06059,2.06036,2.06044,1052799.0
2006-07-03 02:34:00,2.06034,2.06042,2.06034,2.06036,1177961.0
2006-07-03 02:35:00,2.06038,2.0605,2.06038,2.0605,121947.0
2006-07-03 02:36:00,2.06054,2.06057,2.06045,2.06048,3210920.0
2006-07-03 02:37:00,2.06042,2.06052,2.06037,2.06038,20851295.0
2006-07-03 02:38:00,2.06045,2.06068,2.06045,2.06068,1214311.0
2006-07-03 02:39:00,2.06081,2.06107,2.06081,2.06095,12802156.0
2006-07-03 02:40:00,2.06093,2.06114,2.06092,2.06114,3345554.0
2006-07-03 02:41:00,2.06121,2.06125,2.06121,2.06125,447609.0
2006-07-03 02:42:00,2.06149,2.06149,2.06125,2.0614,9406417.0
2006-07-03 02:43:00,2.06127,2.06129,2.061,2.061,1812273.0
2006-07-03 02:44:00,2.06101,2.06101,2.06083,2.06083,3041932.0
2006-07-03 02:45:00,2.06098,2.06098,2.06085,2.06087,391777.0
2006-07-03 02:46:00,2.0608,2.0608,2.06047,2.06047,7280135.0
2006-07-03 02:47:00,2.06027,2.06027,2.05992,2.05992,290504.0
2006-07-03 02:48:00,2.06,2.0601,2.05991,2.06003,16010941.0
2006-07-03 02:49:00,2.0601,2.06016,2.06004,2.06015,4089908.0
2006-07-03 02:50:00,2.06027,2.06027,2.06006,2.06006,1986914.0
2006-07-03 02:51:00,2.06001,2.06001,2.05956,2.05956,1924261.0
2006-07-03 02:52:00,2.05959,2.05979,2.05959,2.05979,156215.0
2006-07-03 02:53:00,2.05994,2.06041,2.05994,2.06041,5782126.0
2006-07-03 02:54:00,2.0604,2.0604,2.0603,2.0603,639835.0
2006-07-03 02:55:00,2.06051,2.06084,2.06051,2.06078,17453369.0
2006-07-03 02:56:00,2.06082,2.06085,2.06067,2.06067,4819540.0
2006-07-03 02:57:00,2.06066,2.06084,2.06063,2.06084,4031775.0
2006-07-03 02:58:00,2.06094,2.06109,2.06094,2.06109,2099123.0
2006-07-03 02:59:00,2.06102,2.06102,2.06085,2.06085,203849.0
2006-07-03 03:01:00,2.06048,2.06048,2.06032,2.06035,2087179.0
2006-07-03 03:02:00,2.06034,2.06068,2.06025,2.06068,3779539.0
2006-07-03 03:03:00,2.06079,2.06088,2.0607,2.06088,1575244.0
2006-07-03 03:04:00,2.06097,2.06134,2.06097,2.06126,6521439.0
2006-07-03 03:05:00,2.06137,2.0616,2.06137,2.0614,3112652.0
2006-07-03 03:06:00,2.06138,2.06177,2.06138,2.06171,7330573.0
2006-07-03 03:07:00,2.06174,2.06182,2.06174,2.06175,1904062.0
2006-07-03 03:08:00,2.06178,2.06178,2.06166,2.06167,9833784.0
2006-07-03 03:09:00,2.06155,2.06159,2.06147,2.06151,3846563.0
2006-07-03 03:11:00,2.06145,2.06166,2.06142,2.06142,859637.0
2006-07-03 03:14:00,2.06161,2.06179,2.06161,2.06167,19092486.0
2006-07-03 03:15:00,2.06169,2.06169,2.06165,2.06165,11879926.0
2006-07-03 03:16:00,2.06157,2.06157,2.06131,2.06131,30117570.0
2006-07-03 03:17:00,2.0613,2.06136,2.06123,2.06129,1633254.0
2006-07-03 03:18:00,2.06128,2.06128,2.06097,2.06101,3825238.0
2006-07-03 03:19:00,2.06098,2.06098,2.06053,2.06059,3411728.0
2006-07-03 03:20:00,2.06052,2.06054,2.06036,2.06036,9347475.0
2006-07-03 03:21:00,2.06003,2.06041,2.06003,2.06041,1185758.0
2006-07-03 03:22:00,2.06041,2.0605,2.06022,2.0605,6184751.0
2006-07-03 03:23:00,2.0605,2.0605,2.05994,2.05994,1632982.0
2006-07-03 03:24:00,2.06032,2.06045,2.06032,2.06045,2026613.0
2006-07-03 03:25:00,2.06039,2.06059,2.06034,2.06059,3568266.0
2006-07-03 03:26:00,2.06065,2.06065,2.06035,2.06035,924350.0
2006-07-03 03:27:00,2.06017,2.06019,2.05988,2.06019,4767147.0
2006-07-03 03:28:00,2.06025,2.06044,2.0601,2.06044,2723105.0
2006-07-03 03:29:00,2.06036,2.06038,2.06013,2.06013,1239693.0
2006-07-03 03:30:00,2.06014,2.06014,2.05997,2.05997,2235617.0
2006-07-03 03:32:00,2.06004,2.0605,2.05998,2.0605,1467904.0
2006-07-03 03:33:00,2.06066,2.06066,2.06019,2.06019,10163739.0
2006-07-03 03:34:00,2.06032,2.06037,2.06018,2.06033,950028.0
2006-07-03 03:35:00,2.06016,2.06045,2.06016,2.06045,4443818.0
2006-07-03 03:36:00,2.06038,2.06038,2.06018,2.06019,2560196.0
2006-07-03 03:37:00,2.06021,2.06021,2.06001,2.06017,3490464.0
2006-07-03 03:38:00,2.06018,2.06018,2.06015,2.06015,27038053.0
2006-07-03 03:39:00,2.06019,2.06037,2.06017,2.06031,1612645.0
2006-07-03 03:40:00,2.06048,2.06058,2.06048,2.06051,3361559.0
2006-07-03 03:41:00,2.06044,2.06061,2.06044,2.06049,777584.0
2006-07-03 03:42:00,2.06059,2.06072,2.06059,2.06072,3970043.0
2006-07-03 03:43:00,2.06052,2.06064,2.06052,2.0606,4025771.0
2006-07-03 03:44:00,2.06067,2.0607,2.06061,2.06061,2097669.0
2006-07-03 03:45:00,2.06069,2.06069,2.06049,2.06058,4908883.0
2006-07-03 03:47:00,2.06043,2.06057,2.06043,2.06047,2364870.0
2006-07-03 03:49:00,2.0605,2.0605,2.06029,2.06036,16794340.0
2006-07-03 03:50:00,2.06055,2.06083,2.06055,2.06083,609641.0
2006-07-03 03:51:00,2.06094,2.06104,2.06086,2.06094,4584985.0
2006-07-03 03:52:00,2.06091,2.061,2.06091,2.06094,6827931.0
2006-07-03 03:53:00,2.06082,2.06138,2.06082,2.06138,2924287.0
2006-07-03 03:55:00,2.06127,2.06134,2.06127,2.06133,5833364.0
2006-07-03 03:56:00,2.06144,2.06169,2.06144,2.06169,493054.0
2006-07-03 03:58:00,2.0616,2.06211,2.0616,2.06211,3410475.0
2006-07-03 04:00:00,2.06208,2.06208,2.06199,2.06199,1430666.0
2006-07-03 04:01:00,2.06198,2.06198,2.06171,2.06171,3189120.0
2006-07-03 04:02:00,2.06167,2.06167,2.06149,2.0615,6033624.0
2006-07-03 04:03:00,2.06132,2.06136,2.06125,2.06125,5844899.0
2006-07-03 04:04:00,2.0611,2.06116,2.06084,2.06095,6456831.0
2006-07-03 04:05:00,2.06095,2.06095,2.06051,2.06051,6449200.0
2006-07-03 04:06:00,2.0606,2.0606,2.0604,2.0604,1578732.0
2006-07-03 04:07:00,2.06039,2.06039,2.06029,2.06029,764713.0
2006-07-03 04:09:00,2.06024,2.06024,2.05988,2.06,7534204.0
2006-07-03 04:10:00,2.05995,2.05995,2.05973,2.05973,1592811.0
2006-07-03 04:11:00,2.05967,2.05967,2.05923,2.05953,4506144.0
2006-07-03 04:12:00,2.05972,2.05972,2.05957,2.05963,5962122.0
2006-07-03 04:13:00,2.05964,2.05964,2.05943,2.05943,2810427.0
2006-07-03 04:14:00,2.05938,2.05947,2.05935,2.05947,1449783.0
2006-07-03 04:15:00,2.05944,2.05945,2.05934,2.05934,2911305.0
2006-07-03 04:16:00,2.05928,2.05928,2.05895,2.05922,3052970.0
2006-07-03 04:17:00,2.05913,2.05935,2.05913,2.05927,5512445.0
2006-07-03 04:20:00,2.05954,2.05954,2.05951,2.05951,1919805.0
2006-07-03 04:21:00,2.05937,2.05937,2.05905,2.05905,3186948.0
2006-07-03 04:22:00,2.05921,2.05951,2.05921,2.05951,5405104.0
2006-07-03 04:23:00,2.05943,2.05943,2.05928,2.05937,1897984.0
2006-07-03 04:24:00,2.05941,2.05963,2.05915,2.05963,5606127.0
2006-07-03 04:25:00,2.05962,2.05983,2.05961,2.05983,2185925.0
2006-07-03 04:29:00,2.05992,2.05992,2.0595,2.05962,9009647.0
2006-07-03 04:30:00,2.05974,2.05982,2.05967,2.05969,5440443.0
2006-07-03 04:31:00,2.05967,2.05972,2.05963,2.05972,2899668.0
2006-07-03 04:32:00,2.0597,2.05989,2.05962,2.05989,3956784.0
2006-07-03 04:34:00,2.06002,2.06018,2.06002,2.06018,1214484.0
2006-07-03 04:35:00,2.06027,2.0603,2.06018,2.06028,3298547.0
2006-07-03 04:36:00,2.0604,2.06042,2.0604,2.06042,2292779.0
2006-07-03 04:37:00,2.06047,2.06057,2.06047,2.06057,5515525.0
2006-07-03 04:39:00,2.06059,2.06059,2.0605,2.0605,2129139.0
2006-07-03 04:40:00,2.06055,2.06062,2.06055,2.06062,24427210.0
2006-07-03 04:41:00,2.06055,2.06077,2.06055,2.06069,1381616.0
2006-07-03 04:43:00,2.06086,2.06086,2.0605,2.0605,13491602.0
2006-07-03 04:44:00,2.06043,2.06043,2.06035,2.06035,214544.0
2006-07-03 04:47:00,2.06034,2.06038,2.06034,2.06034,446518.0
2006-07-03 04:48:00,2.06016,2.06016,2.05998,2.06005,199319.0
2006-07-03 04:49:00,2.06,2.06011,2.06,2.06011,1915335.0
2006-07-03 04:54:00,2.06019,2.06028,2.06019,2.06021,3564854.0
2006-07-03 04:55:00,2.06032,2.0606,2.06024,2.06024,9380019.0
2006-07-03 04:56:00,2.06025,2.06042,2.06025,2.06042,1272655.0
2006-07-03 04:57:00,2.06048,2.06064,2.06048,2.06064,532825.0
2006-07-03 04:58:00,2.06062,2.06064,2.06045,2.06045,1359519.0
2006-07-03 04:59:00,2.06046,2.06047,2.06038,2.06047,2171478.0
2006-07-03 05:01:00,2.0605,2.06062,2.0605,2.06062,12346124.0
2006-07-03 05:02:00,2.06071,2.06071,2.06058,2.06065,10043726.0
2006-07-03 05:03:00,2.06074,2.06079,2.06065,2.06065,4321642.0
2006-07-03 05:05:00,2.06079,2.06079,2.06059,2.06074,14684781.0
2006-07-03 05:06:00,2.06053,2.06114,2.06053,2.06106,13609260.0
2006-07-03 05:08:00,2.06117,2.06117,2.06093,2.06101,7064226.0
2006-07-03 05:10:00,2.06095,2.06095,2.0608,2.0608,1722316.0
2006-07-03 05:11:00,2.06081,2.06085,2.06081,2.06085,211785.0
2006-07-03 05:12:00,2.06073,2.06099,2.06073,2.06097,6313235.0
2006-07-03 05:13:00,2.06084,2.06084,2.06074,2.06081,501043.0
2006-07-03 05:14:00,2.06084,2.06095,2.06084,2.06093,812113.0
2006-07-03 05:15:00,2.06096,2.06099,2.0608,2.0608,7470722.0
2006-07-03 05:17:00,2.06072,2.06072,2.06053,2.06053,2190514.0
2006-07-03 05:19:00,2.06052,2.06052,2.06034,2.06034,1129561.0
2006-07-03 05:20:00,2.06046,2.06079,2.06046,2.06079,3733551.0
2006-07-03 05:22:00,2.06082,2.06083,2.06067,2.06083,20264918.0
2006-07-03 05:24:00,2.06088,2.06102,2.06088,2.06101,11402889.0
2006-07-03 05:25:00,2.06099,2.06099,2.06094,2.06094,978527.0
2006-07-03 05:26:00,2.06093,2.06093,2.06034,2.06082,12734816.0
2006-07-03 05:27:00,2.06069,2.06094,2.06069,2.06094,2740460.0
2006-07-03 05:29:00,2.061,2.06112,2.061,2.06108,817745.0
2006-07-03 05:30:00,2.06127,2.06153,2.06125,2.06153,7903063.0
2006-07-03 05:36:00,2.0615,2.0615,2.06112,2.06127,5485127.0
2006-07-03 05:37:00,2.06126,2.06126,2.0612,2.0612,241679.0
2006-07-03 05:39:00,2.06119,2.06119,2.06096,2.06096,460501.0
2006-07-03 05:41:00,2.06099,2.06103,2.0609,2.06093,3161076.0
2006-07-03 05:42:00,2.06092,2.06097,2.06082,2.06087,1851492.0
2006-07-03 05:43:00,2.06082,2.06089,2.06078,2.06088,3139154.0
2006-07-03 05:44:00,2.06087,2.06095,2.06085,2.06085,4466870.0
2006-07-03 05:45:00,2.06079,2.06082,2.06071,2.06072,4957727.0
2006-07-03 05:46:00,2.06036,2.06085,2.06036,2.06076,8138693.0
2006-07-03 05:47:00,2.06089,2.06099,2.06083,2.06083,8626898.0
2006-07-03 05:48:00,2.06082,2.061,2.06082,2.061,974027.0
2006-07-03 05:49:00,2.06107,2.06134,2.06107,2.06132,12069866.0
2006-07-03 05:50:00,2.0615,2.0615,2.06117,2.06129,11726062.0
2006-07-03 05:52:00,2.0613,2.06161,2.0613,2.0616,4253933.0
2006-07-03 05:53:00,2.06153,2.06153,2.06124,2.06124,16587246.0
2006-07-03 05:54:00,2.06124,2.06139,2.06124,2.06139,4244625.0
2006-07-03 05:55:00,2.06135,2.06144,2.06124,2.06124,4791464.0
2006-07-03 05:58:00,2.06131,2.06141,2.06131,2.06141,1538371.0
2006-07-03 06:02:00,2.06132,2.06144,2.0613,2.0613,1131806.0
2006-07-03 06:04:00,2.06115,2.0612,2.06115,2.0612,5131059.0
2006-07-03 06:06:00,2.06109,2.06113,2.06089,2.06089,3124128.0
2006-07-03 06:08:00,2.06106,2.0611,2.06106,2.0611,2260384.0
2006-07-03 06:09:00,2.06114,2.06146,2.06114,2.06146,9854761.0
2006-07-03 06:10:00,2.06132,2.06167,2.06132,2.06167,1358045.0
2006-07-03 06:11:00,2.0616,2.0616,2.06136,2.06136,2292643.0
2006-07-03 06:12:00,2.06103,2.06118,2.06099,2.06118,4792913.0
2006-07-03 06:13:00,2.06114,2.06116,2.06108,2.06109,7151459.0
2006-07-03 06:14:00,2.06111,2.06113,2.06101,2.06112,3506514.0
2006-07-03 06:17:00,2.06114,2.06116,2.06113,2.06113,2575244.0
2006-07-03 06:21:00,2.06106,2.06106,2.0608,2.0608,15108670.0
2006-07-03 06:22:00,2.06064,2.06064,2.06052,2.06052,9886810.0
2006-07-03 06:24:00,2.06057,2.06065,2.06053,2.06057,4134451.0
2006-07-03 06:25:00,2.0606,2.06066,2.0606,2.06062,7609156.0
2006-07-03 06:26:00,2.06065,2.06078,2.06059,2.06059,2953518.0
2006-07-03 06:27:00,2.06061,2.06062,2.06061,2.06062,81391.0
2006-07-03 06:30:00,2.06055,2.06055,2.06037,2.06043,1036629.0
2006-07-03 06:40:00,2.06056,2.06078,2.06056,2.0607,1917294.0
2006-07-03 06:42:00,2.06079,2.06079,2.06039,2.06039,5192313.0
2006-07-03 06:44:00,2.06033,2.06046,2.06033,2.06046,3308937.0
2006-07-03 06:46:00,2.06058,2.06067,2.06058,2.06063,19655679.0
2006-07-03 06:48:00,2.06057,2.06057,2.06037,2.06037,381504.0
2006-07-03 06:49:00,2.06034,2.06035,2.0602,2.06035,2297587.0
2006-07-03 06:50:00,2.06031,2.0606,2.06027,2.0606,1162143.0
2006-07-03 06:51:00,2.06054,2.06076,2.06054,2.06072,2760848.0
2006-07-03 06:53:00,2.06081,2.06081,2.06062,2.06062,4328914.0
2006-07-03 06:54:00,2.0606,2.0606,2.05997,2.05997,6435816.0
2006-07-03 06:56:00,2.06034,2.06034,2.06026,2.06026,3261723.0
2006-07-03 06:57:00,2.06013,2.06013,2.05982,2.05982,11888257.0
2006-07-03 06:58:00,2.05984,2.05984,2.05972,2.05972,382518.0
2006-07-03 06:59:00,2.05969,2.05974,2.05962,2.05974,8620698.0
2006-07-03 07:03:00,2.05981,2.05981,2.05974,2.05975,851289.0
2006-07-03 07:04:00,2.05975,2.05983,2.05975,2.05982,2013646.0
2006-07-03 07:05:00,2.05981,2.05981,2.05964,2.05964,4389271.0
2006-07-03 07:06:00,2.05937,2.05951,2.05935,2.05951,8068054.0
2006-07-03 07:07:00,2.05952,2.05955,2.05931,2.05931,3300710.0
2006-07-03 07:09:00,2.05952,2.05976,2.05952,2.05976,403788.0
2006-07-03 07:10:00,2.05965,2.05965,2.05914,2.05914,622720.0
2006-07-03 07:11:00,2.05914,2.05918,2.05904,2.05904,755266.0
2006-07-03 07:12:00,2.05887,2.05891,2.05887,2.05891,217077.0
2006-07-03 07:13:00,2.05889,2.05896,2.05884,2.05891,3610166.0
2006-07-03 07:14:00,2.05884,2.05887,2.05878,2.05878,7613763.0
2006-07-03 07:15:00,2.05875,2.05881,2.05875,2.05881,1801212.0
2006-07-03 07:16:00,2.05878,2.05878,2.0586,2.05877,6827787.0
2006-07-03 07:17:00,2.05881,2.05903,2.05881,2.05903,1513515.0
2006-07-03 07:18:00,2.05893,2.05893,2.05893,2.05893,3012133.0
2006-07-03 07:20:00,2.05894,2.05894,2.05889,2.05891,2928943.0
2006-07-03 07:22:00,2.05893,2.05901,2.05882,2.05901,3315231.0
2006-07-03 07:23:00,2.05899,2.05917,2.05898,2.05917,5545295.0
2006-07-03 07:28:00,2.05945,2.0598,2.05945,2.0598,11768605.0
2006-07-03 07:29:00,2.05968,2.05968,2.05949,2.05966,4592614.0
2006-07-03 07:30:00,2.05965,2.05965,2.05961,2.05961,788654.0
2006-07-03 07:31:00,2.05952,2.05976,2.05952,2.05976,7941904.0
2006-07-03 07:32:00,2.05978,2.05993,2.05978,2.05989,5681954.0
2006-07-03 07:33:00,2.05993,2.05993,2.05963,2.05963,3652825.0
2006-07-03 07:34:00,2.05977,2.0599,2.05977,2.0599,1444610.0
2006-07-03 07:36:00,2.05988,2.05988,2.05986,2.05986,790207.0
2006-07-03 07:37:00,2.05982,2.05982,2.05962,2.05963,8193641.0
2006-07-03 07:38:00,2.05965,2.05987,2.05965,2.05987,13874807.0
2006-07-03 07:39:00,2.05985,2.05993,2.05983,2.0599,6794798.0
2006-07-03 07:40:00,2.05983,2.05983,2.05965,2.05965,18484365.0
2006-07-03 07:41:00,2.05955,2.05955,2.05923,2.05923,17337654.0
2006-07-03 07:42:00,2.05916,2.05916,2.059,2.059,6979220.0
2006-07-03 07:43:00,2.05899,2.05905,2.0589,2.05899,6574248.0
2006-07-03 07:44:00,2.05895,2.05907,2.05895,2.05907,4376898.0
2006-07-03 07:45:00,2.05919,2.05937,2.05919,2.05937,974273.0
2006-07-03 07:46:00,2.05933,2.05946,2.05933,2.05937,220609.0
2006-07-03 07:48:00,2.05918,2.05932,2.05905,2.05917,1794176.0
2006-07-03 07:49:00,2.05915,2.05915,2.05899,2.05911,3400984.0
2006-07-03 07:50:00,2.05907,2.05907,2.05891,2.05897,6288231.0
2006-07-03 07:51:00,2.05896,2.05904,2.05896,2.05902,542762.0
2006-07-03 07:52:00,2.05918,2.0596,2.05918,2.0596,858556.0
2006-07-03 07:53:00,2.05956,2.0596,2.05946,2.05946,4541649.0
2006-07-03 07:54:00,2.05948,2.05948,2.05934,2.05934,10968772.0
2006-07-03 07:55:00,2.05928,2.05928,2.05904,2.05904,1584769.0
2006-07-03 07:56:00,2.05909,2.05934,2.05904,2.05934,2666747.0
2006-07-03 07:57:00,2.05928,2.05938,2.05926,2.05926,2633282.0
2006-07-03 07:58:00,2.0591,2.05914,2.05904,2.05904,621523.0
2006-07-03 07:59:00,2.0592,2.0592,2.05916,2.05916,1137522.0
2006-07-03 08:00:00,2.05901,2.05954,2.05901,2.05954,4552846.0
2006-07-03 08:01:00,2.05955,2.05955,2.05916,2.05916,13184337.0
2006-07-03 08:02:00,2.05891,2.05975,2.05891,2.05975,2293003.0
2006-07-03 08:03:00,2.05973,2.05973,2.05959,2.05959,1697622.0
2006-07-03 08:05:00,2.05964,2.05978,2.05953,2.05953,953943.0
2006-07-03 08:06:00,2.05919,2.0592,2.05902,2.05902,1131860.0
2006-07-03 08:07:00,2.05911,2.05928,2.05911,2.05911,2452187.0
2006-07-03 08:08:00,2.05909,2.05909,2.05882,2.05896,4720601.0
2006-07-03 08:09:00,2.05902,2.05947,2.05902,2.05947,5388584.0
2006-07-03 08:10:00,2.0594,2.05942,2.05866,2.05866,1226646.0
2006-07-03 08:11:00,2.05867,2.05867,2.05837,2.05837,1362780.0
2006-07-03 08:12:00,2.05827,2.05836,2.0579,2.05818,7444027.0
2006-07-03 08:13:00,2.05821,2.05825,2.05812,2.05825,2130353.0
2006-07-03 08:14:00,2.05824,2.0586,2.05824,2.0586,10343219.0
2006-07-03 08:15:00,2.05852,2.05888,2.05852,2.05888,2658390.0
2006-07-03 08:18:00,2.05897,2.05897,2.0586,2.0586,165142.0
2006-07-03 08:19:00,2.05867,2.05886,2.05839,2.05883,10042596.0
2006-07-03 08:20:00,2.0589,2.05902,2.05888,2.05895,6223664.0
2006-07-03 08:21:00,2.05897,2.05916,2.05897,2.05916,1394462.0
2006-07-03 08:22:00,2.05791,2.06023,2.05791,2.06013,2338413.0
2006-07-03 08:23:00,2.06022,2.06022,2.05966,2.05966,6160717.0
2006-07-03 08:24:00,2.05958,2.05958,2.05938,2.05938,2364002.0
2006-07-03 08:25:00,2.05927,2.05927,2.05889,2.05889,5456454.0
2006-07-03 08:26:00,2.05874,2.05874,2.05851,2.05851,4824288.0
2006-07-03 08:27:00,2.05848,2.05848,2.05821,2.05821,1902059.0
2006-07-03 08:28:00,2.05816,2.05816,2.05756,2.05756,7532533.0
2006-07-03 08:29:00,2.05747,2.05761,2.05747,2.05749,939567.0
2006-07-03 08:30:00,2.0575,2.05767,2.05749,2.05755,1157346.0
2006-07-03 08:31:00,2.05758,2.05765,2.05758,2.05765,1020060.0
2006-07-03 08:32:00,2.05766,2.05778,2.05766,2.05777,1270183.0
2006-07-03 08:33:00,2.05803,2.05835,2.05801,2.05835,3854641.0
2006-07-03 08:34:00,2.05838,2.05861,2.05838,2.05861,13569342.0
2006-07-03 08:35:00,2.05868,2.05917,2.05868,2.05917,6836726.0
2006-07-03 08:36:00,2.05914,2.05918,2.05885,2.05915,25900028.0
2006-07-03 08:37:00,2.0592,2.0592,2.05915,2.05915,1010256.0
2006-07-03 08:38:00,2.05926,2.05926,2.05901,2.05913,4607960.0
2006-07-03 08:39:00,2.05908,2.05924,2.0589,2.05924,2840508.0
2006-07-03 08:40:00,2.05936,2.05983,2.05936,2.05983,4353057.0
2006-07-03 08:42:00,2.06001,2.06022,2.06001,2.06018,18892075.0
2006-07-03 08:43:00,2.06014,2.06014,2.06006,2.06006,238294.0
2006-07-03 08:44:00,2.05993,2.05993,2.05964,2.05964,6534692.0
2006-07-03 08:45:00,2.05976,2.0599,2.05976,2.05989,13456063.0
2006-07-03 08:46:00,2.05983,2.05983,2.05961,2.05961,2495981.0
2006-07-03 08:47:00,2.05948,2.05948,2.05849,2.05849,4249328.0
2006-07-03 08:48:00,2.05813,2.05827,2.05805,2.05805,13662539.0
2006-07-03 08:49:00,2.05807,2.05807,2.05718,2.05718,4050245.0
2006-07-03 08:50:00,2.05717,2.05717,2.05684,2.05688,6620913.0
2006-07-03 08:51:00,2.05682,2.05682,2.05655,2.05655,8433608.0
2006-07-03 08:52:00,2.05659,2.05659,2.05633,2.05633,30115371.0
2006-07-03 08:53:00,2.05632,2.05632,2.0561,2.0561,831469.0
2006-07-03 08:54:00,2.05595,2.0561,2.05587,2.05588,5286305.0
2006-07-03 08:55:00,2.0557,2.0558,2.05556,2.05568,3758571.0
2006-07-03 08:56:00,2.05547,2.05561,2.05546,2.05546,6560373.0
2006-07-03 08:57:00,2.05541,2.0555,2.05521,2.05521,11131030.0
2006-07-03 08:58:00,2.0551,2.05517,2.05495,2.05508,8533798.0
2006-07-03 08:59:00,2.05498,2.05498,2.0548,2.0548,6910586.0
2006-07-03 09:00:00,2.0547,2.05504,2.05455,2.05455,5637849.0
2006-07-03 09:01:00,2.0545,2.05468,2.05443,2.05443,2478925.0
2006-07-03 09:02:00,2.05419,2.05419,2.05379,2.05379,7151161.0
2006-07-03 09:03:00,2.05393,2.05407,2.05393,2.05397,1758066.0
2006-07-03 09:04:00,2.05412,2.05428,2.05279,2.05415,1010168.0
2006-07-03 09:05:00,2.05422,2.05433,2.05416,2.0542,8082172.0
2006-07-03 09:06:00,2.05423,2.05443,2.05423,2.05429,533440.0
2006-07-03 09:07:00,2.05411,2.05414,2.05411,2.05414,477320.0
2006-07-03 09:08:00,2.05396,2.05412,2.05387,2.05412,3130526.0
2006-07-03 09:09:00,2.05406,2.05406,2.05385,2.05393,5120644.0
2006-07-03 09:10:00,2.05408,2.05426,2.05408,2.05416,1200455.0
2006-07-03 09:11:00,2.05401,2.05401,2.05368,2.05394,7619703.0
2006-07-03 09:12:00,2.05407,2.0543,2.05384,2.0543,13326783.0
2006-07-03 09:13:00,2.05436,2.05436,2.05418,2.05418,2765706.0
2006-07-03 09:14:00,2.05408,2.05415,2.05392,2.05392,5942998.0
2006-07-03 09:15:00,2.05383,2.05383,2.05369,2.05379,18258352.0
2006-07-03 09:16:00,2.05377,2.05393,2.05377,2.05393,339849.0
2006-07-03 09:17:00,2.05398,2.05412,2.05396,2.05403,12097862.0
2006-07-03 09:18:00,2.05408,2.05411,2.05407,2.05411,1537895.0
2006-07-03 09:19:00,2.05411,2.05418,2.05401,2.05417,1884652.0
2006-07-03 09:20:00,2.05413,2.05434,2.05402,2.05434,2844723.0
2006-07-03 09:21:00,2.05431,2.05446,2.05407,2.05407,13448048.0
2006-07-03 09:22:00,2.05427,2.05434,2.05289,2.05434,18652065.0
2006-07-03 09:23:00,2.05449,2.05462,2.05449,2.05462,937930.0
2006-07-03 09:24:00,2.05448,2.05448,2.05406,2.05406,1725987.0
2006-07-03 09:25:00,2.05407,2.05461,2.05405,2.05461,805496.0
2006-07-03 09:26:00,2.0549,2.05517,2.0549,2.055,4757933.0
2006-07-03 09:27:00,2.05486,2.05493,2.05458,2.05493,10862018.0
2006-07-03 09:28:00,2.05492,2.05492,2.05465,2.05465,4337625.0
2006-07-03 09:29:00,2.05466,2.05471,2.05457,2.05471,1910684.0
2006-07-03 09:30:00,2.0548,2.05497,2.0548,2.05497,378117.0
2006-07-03 09:31:00,2.05498,2.0551,2.05497,2.055,2505542.0
2006-07-03 09:32:00,2.05502,2.05502,2.05475,2.05481,9178886.0
2006-07-03 09:33:00,2.05478,2.05478,2.05459,2.05459,3277840.0
2006-07-03 09:34:00,2.0545,2.0545,2.05426,2.05426,5324527.0
2006-07-03 09:35:00,2.05427,2.05427,2.05384,2.05384,9929772.0
2006-07-03 09:36:00,2.05401,2.05401,2.05383,2.05394,1793421.0
2006-07-03 09:37:00,2.05401,2.05433,2.05401,2.05433,8206904.0
2006-07-03 09:38:00,2.0546,2.0549,2.0546,2.05466,2690320.0
2006-07-03 09:39:00,2.05473,2.05473,2.05448,2.05448,2266452.0
2006-07-03 09:40:00,2.0545,2.0545,2.05426,2.0543,1450586.0
2006-07-03 09:41:00,2.05428,2.05428,2.05407,2.0541,1033677.0
2006-07-03 09:42:00,2.05403,2.05403,2.05382,2.05382,1223346.0
2006-07-03 09:43:00,2.05378,2.05378,2.05361,2.05361,1772977.0
2006-07-03 09:44:00,2.05359,2.05359,2.05329,2.0533,4665877.0
2006-07-03 09:45:00,2.05323,2.05323,2.05279,2.05294,6792068.0
2006-07-03 09:46:00,2.05297,2.05306,2.05272,2.05306,4308090.0
2006-07-03 09:47:00,2.05322,2.05342,2.05314,2.05342,4732467.0
2006-07-03 09:48:00,2.05343,2.05351,2.05338,2.05346,10660289.0
2006-07-03 09:49:00,2.05336,2.05355,2.05326,2.05326,3018518.0
2006-07-03 09:50:00,2.0531,2.05337,2.0531,2.0533,5333053.0
2006-07-03 09:51:00,2.05347,2.05349,2.05347,2.05349,2147287.0
2006-07-03 09:52:00,2.05369,2.05383,2.05363,2.05377,3294646.0
2006-07-03 09:53:00,2.05389,2.05408,2.05383,2.05408,7772085.0
2006-07-03 09:54:00,2.05427,2.05452,2.05427,2.05446,2803630.0
2006-07-03 09:55:00,2.05472,2.05503,2.05472,2.05503,8218949.0
2006-07-03 09:56:00,2.0552,2.05525,2.0551,2.0551,3317622.0
2006-07-03 09:57:00,2.05525,2.05544,2.0552,2.05544,5097070.0
2006-07-03 09:58:00,2.05571,2.05612,2.05571,2.05612,6224692.0
2006-07-03 09:59:00,2.05628,2.05632,2.05619,2.05619,6336520.0
2006-07-03 10:00:00,2.05611,2.05611,2.05542,2.05542,627495.0
2006-07-03 10:01:00,2.05539,2.05539,2.0551,2.0551,2341623.0
2006-07-03 10:02:00,2.05528,2.05534,2.05517,2.05517,2271551.0
2006-07-03 10:03:00,2.05505,2.05509,2.05489,2.05497,1530036.0
2006-07-03 10:04:00,2.05495,2.05495,2.0549,2.0549,2113075.0
2006-07-03 10:05:00,2.05491,2.05492,2.05485,2.05491,11966004.0
2006-07-03 10:06:00,2.05481,2.05501,2.05481,2.05501,9648050.0
2006-07-03 10:07:00,2.0551,2.05543,2.05505,2.05543,6547519.0
2006-07-03 10:08:00,2.05552,2.05621,2.05552,2.05621,20934516.0
2006-07-03 10:09:00,2.05626,2.05662,2.05626,2.05662,1373170.0
2006-07-03 10:10:00,2.05664,2.05688,2.05664,2.05688,3087261.0
2006-07-03 10:11:00,2.05696,2.057,2.05695,2.05699,9668840.0
2006-07-03 10:12:00,2.05693,2.05705,2.05686,2.05704,835140.0
2006-07-03 10:13:00,2.05728,2.05785,2.05726,2.0577,22666513.0
2006-07-03 10:14:00,2.05748,2.05759,2.05739,2.05759,4263592.0
2006-07-03 10:15:00,2.05764,2.05764,2.05743,2.05744,644633.0
2006-07-03 10:16:00,2.05724,2.05724,2.05697,2.05697,4008102.0
2006-07-03 10:17:00,2.0569,2.05692,2.05679,2.0569,9713795.0
2006-07-03 10:18:00,2.05679,2.05679,2.05623,2.05623,11740619.0
2006-07-03 10:19:00,2.05601,2.05601,2.05549,2.05549,4494530.0
2006-07-03 10:20:00,2.05535,2.0554,2.05521,2.05521,3327587.0
2006-07-03 10:21:00,2.05532,2.05538,2.05511,2.05518,3490416.0
2006-07-03 10:22:00,2.0553,2.05545,2.0553,2.0553,1258318.0
2006-07-03 10:23:00,2.05532,2.05532,2.05519,2.05532,5370747.0
2006-07-03 10:25:00,2.05522,2.05522,2.05504,2.05504,3801153.0
2006-07-03 10:26:00,2.05508,2.05527,2.05504,2.05527,6753781.0
2006-07-03 10:27:00,2.05518,2.05552,2.05518,2.05552,332159.0
2006-07-03 10:28:00,2.05555,2.05596,2.05555,2.05596,4511668.0
2006-07-03 10:29:00,2.0562,2.05655,2.0562,2.05655,2316011.0
2006-07-03 10:30:00,2.05667,2.05712,2.05667,2.05712,15955613.0
2006-07-03 10:31:00,2.05726,2.05759,2.05726,2.05754,5241028.0
2006-07-03 10:32:00,2.05742,2.0575,2.05729,2.05729,4570917.0
2006-07-03 10:33:00,2.05729,2.05737,2.05715,2.05715,7528905.0
2006-07-03 10:34:00,2.05722,2.05729,2.05717,2.05722,5907673.0
2006-07-03 10:35:00,2.05721,2.05721,2.05689,2.05689,7071338.0
2006-07-03 10:36:00,2.05689,2.05722,2.05689,2.0571,1503899.0
2006-07-03 10:37:00,2.05703,2.05703,2.0564,2.0564,2625289.0
2006-07-03 10:38:00,2.05647,2.05665,2.05642,2.05665,2172143.0
2006-07-03 10:39:00,2.0567,2.05672,2.05656,2.05656,2401373.0
2006-07-03 10:40:00,2.05647,2.05647,2.05627,2.05627,722182.0
2006-07-03 10:41:00,2.05651,2.05675,2.05651,2.0567,3005570.0
2006-07-03 10:42:00,2.05661,2.05679,2.05661,2.05674,24515441.0
2006-07-03 10:43:00,2.05669,2.0567,2.05657,2.05657,6284715.0
2006-07-03 10:44:00,2.05653,2.05658,2.05635,2.0565,2524364.0
2006-07-03 10:45:00,2.05644,2.05644,2.05637,2.05637,182513.0
2006-07-03 10:46:00,2.05644,2.05647,2.05624,2.05638,1623296.0
2006-07-03 10:47:00,2.05615,2.05615,2.05567,2.05569,2725853.0
2006-07-03 10:48:00,2.05561,2.05561,2.05532,2.05536,11577469.0
2006-07-03 10:49:00,2.05532,2.05532,2.05523,2.05523,1552022.0
2006-07-03 10:50:00,2.05502,2.05535,2.05502,2.05535,9160147.0
2006-07-03 10:51:00,2.05527,2.05527,2.05461,2.05461,3084057.0
2006-07-03 10:52:00,2.05435,2.05445,2.05428,2.05445,1418811.0
2006-07-03 10:53:00,2.05449,2.05452,2.05443,2.05443,2172041.0
2006-07-03 10:54:00,2.05443,2.05443,2.05393,2.05393,2245091.0
2006-07-03 10:55:00,2.05362,2.05362,2.0529,2.0529,2193450.0
2006-07-03 10:56:00,2.0527,2.0527,2.05254,2.05261,7916039.0
2006-07-03 10:57:00,2.05259,2.05276,2.05232,2.05261,8403397.0
2006-07-03 10:58:00,2.0527,2.05278,2.05254,2.05267,14297636.0
2006-07-03 10:59:00,2.05261,2.05261,2.05227,2.05237,4743129.0
2006-07-03 11:00:00,2.05241,2.05279,2.05241,2.05279,3825502.0
2006-07-03 11:01:00,2.05298,2.05314,2.05298,2.05314,1110761.0
2006-07-03 11:02:00,2.05314,2.05336,2.05314,2.05317,1929837.0
2006-07-03 11:03:00,2.05335,2.05346,2.05334,2.05342,11030807.0
2006-07-03 11:04:00,2.05341,2.05341,2.05291,2.05333,2941549.0
2006-07-03 11:05:00,2.05335,2.05357,2.05335,2.05357,16033450.0
2006-07-03 11:06:00,2.05354,2.05354,2.05328,2.05345,5285364.0
2006-07-03 11:07:00,2.05352,2.05382,2.05352,2.05382,1845446.0
2006-07-03 11:08:00,2.05385,2.05387,2.05366,2.05376,3134198.0
2006-07-03 11:09:00,2.05366,2.05366,2.05328,2.05329,12398702.0
2006-07-03 11:10:00,2.05312,2.05312,2.05268,2.05268,19539227.0
2006-07-03 11:11:00,2.05247,2.05247,2.0522,2.05233,5633792.0
2006-07-03 11:12:00,2.05236,2.05261,2.05231,2.05261,11575410.0
2006-07-03 11:13:00,2.05256,2.05256,2.05233,2.05233,1968195.0
2006-07-03 11:14:00,2.05232,2.05232,2.05206,2.05206,11672668.0
2006-07-03 11:15:00,2.05203,2.05222,2.0506,2.05222,4891069.0
2006-07-03 11:16:00,2.05218,2.05218,2.05195,2.05195,6667701.0
2006-07-03 11:17:00,2.05188,2.05188,2.05173,2.05181,4345959.0
2006-07-03 11:18:00,2.05175,2.05179,2.05146,2.05179,14803315.0
2006-07-03 11:19:00,2.05185,2.05203,2.05185,2.05185,5886091.0
2006-07-03 11:20:00,2.05183,2.05188,2.05181,2.05181,6947329.0
2006-07-03 11:21:00,2.05183,2.05183,2.05117,2.05117,8647390.0
2006-07-03 11:22:00,2.0511,2.0511,2.05062,2.05062,3566146.0
2006-07-03 11:23:00,2.05016,2.05062,2.05016,2.05029,5852308.0
2006-07-03 11:24:00,2.05037,2.05037,2.05014,2.05032,11140799.0
2006-07-03 11:25:00,2.05033,2.05043,2.0499,2.0499,9614626.0
2006-07-03 11:26:00,2.04964,2.04964,2.04935,2.04936,1597544.0
2006-07-03 11:27:00,2.04935,2.04944,2.04935,2.04939,3922977.0
2006-07-03 11:28:00,2.04931,2.04951,2.04922,2.04951,4173500.0
2006-07-03 11:29:00,2.04977,2.05028,2.04977,2.05028,3456101.0
2006-07-03 11:30:00,2.05021,2.05023,2.05012,2.05022,942087.0
2006-07-03 11:31:00,2.05048,2.05064,2.05048,2.05064,2331589.0
2006-07-03 11:32:00,2.05083,2.05135,2.05083,2.05135,6214596.0
2006-07-03 11:33:00,2.05147,2.05154,2.05138,2.05154,2672258.0
2006-07-03 11:34:00,2.05148,2.0519,2.05148,2.0519,2469233.0
2006-07-03 11:35:00,2.05208,2.05221,2.05203,2.05213,971627.0
2006-07-03 11:36:00,2.05212,2.05262,2.05212,2.05262,4497721.0
2006-07-03 11:37:00,2.05255,2.05267,2.05252,2.05252,4581020.0
2006-07-03 11:38:00,2.05239,2.05272,2.05239,2.05256,10994763.0
2006-07-03 11:39:00,2.0525,2.0528,2.0525,2.0528,3553337.0
2006-07-03 11:40:00,2.05322,2.05346,2.05307,2.05307,682476.0
2006-07-03 11:41:00,2.05292,2.05292,2.05258,2.05274,11066144.0
2006-07-03 11:42:00,2.05274,2.05278,2.05265,2.05265,5147846.0
2006-07-03 11:43:00,2.05265,2.05273,2.05265,2.0527,1650599.0
2006-07-03 11:44:00,2.05272,2.05277,2.05263,2.05274,16169135.0
2006-07-03 11:45:00,2.05271,2.0528,2.05271,2.05271,4525854.0
2006-07-03 11:46:00,2.05276,2.05276,2.05248,2.05248,1582222.0
2006-07-03 11:47:00,2.05229,2.05229,2.05198,2.05204,7077929.0
2006-07-03 11:48:00,2.05193,2.05193,2.05107,2.05117,957467.0
2006-07-03 11:49:00,2.05123,2.05123,2.05087,2.05087,787269.0
2006-07-03 11:50:00,2.0508,2.0508,2.05045,2.05079,3326899.0
2006-07-03 11:51:00,2.05092,2.05131,2.05092,2.05131,1231572.0
2006-07-03 11:52:00,2.05126,2.05162,2.05126,2.05162,16206620.0
2006-07-03 11:53:00,2.05167,2.05177,2.05159,2.05177,3112637.0
2006-07-03 11:54:00,2.05183,2.0519,2.05174,2.0518,3564597.0
2006-07-03 11:55:00,2.05166,2.05166,2.05145,2.05145,1231217.0
2006-07-03 11:56:00,2.05096,2.05117,2.05079,2.05117,4492342.0
2006-07-03 11:57:00,2.05113,2.05113,2.05091,2.05109,1995428.0
2006-07-03 11:58:00,2.05114,2.05125,2.05097,2.05098,3551054.0
2006-07-03 11:59:00,2.05099,2.05116,2.05099,2.051,23613160.0
2006-07-03 12:00:00,2.05117,2.05139,2.05117,2.05122,5925047.0
2006-07-03 12:01:00,2.05134,2.05161,2.05134,2.05161,3283398.0
2006-07-03 12:02:00,2.05153,2.05165,2.05148,2.05152,17825795.0
2006-07-03 12:03:00,2.05147,2.05147,2.05133,2.05143,18150643.0
2006-07-03 12:04:00,2.05135,2.05146,2.05134,2.05134,9836575.0
2006-07-03 12:05:00,2.05127,2.05127,2.05102,2.05103,7032766.0
2006-07-03 12:06:00,2.05097,2.05097,2.05062,2.05062,355593.0
2006-07-03 12:07:00,2.05067,2.05068,2.05061,2.05068,11703705.0
2006-07-03 12:08:00,2.05088,2.05111,2.05088,2.05111,9281009.0
2006-07-03 12:09:00,2.0512,2.05161,2.0512,2.05161,3647438.0
2006-07-03 12:10:00,2.05168,2.0517,2.05134,2.05134,6232499.0
2006-07-03 12:11:00,2.05123,2.05123,2.05093,2.05103,8912557.0
2006-07-03 12:12:00,2.05095,2.051,2.05079,2.05081,24012850.0
2006-07-03 12:13:00,2.05083,2.051,2.05072,2.051,3719349.0
2006-07-03 12:14:00,2.05106,2.0512,2.05106,2.05112,6309164.0
2006-07-03 12:15:00,2.05111,2.05126,2.05103,2.05126,4099606.0
2006-07-03 12:16:00,2.05128,2.05137,2.05119,2.05137,4318313.0
2006-07-03 12:17:00,2.05151,2.05195,2.05151,2.05195,12413884.0
2006-07-03 12:18:00,2.05188,2.05188,2.05158,2.05158,17496630.0
2006-07-03 12:19:00,2.05144,2.05144,2.05126,2.05135,3906560.0
2006-07-03 12:20:00,2.05131,2.05131,2.05118,2.05129,2778226.0
2006-07-03 12:21:00,2.05125,2.05125,2.05086,2.05086,1491525.0
2006-07-03 12:22:00,2.05065,2.05065,2.05029,2.05029,894961.0
2006-07-03 12:23:00,2.0502,2.05034,2.0499,2.0499,3955117.0
2006-07-03 12:24:00,2.04972,2.04983,2.04964,2.04976,7800017.0
2006-07-03 12:25:00,2.04985,2.05013,2.04985,2.05013,15463565.0
2006-07-03 12:26:00,2.05011,2.05011,2.04965,2.04965,15656882.0
2006-07-03 12:27:00,2.04947,2.04959,2.04947,2.04955,2528659.0
2006-07-03 12:28:00,2.04959,2.04959,2.04925,2.04949,4489886.0
2006-07-03 12:29:00,2.04965,2.04995,2.04964,2.04995,5263388.0
2006-07-03 12:30:00,2.04971,2.04975,2.04958,2.04975,26376586.0
2006-07-03 12:31:00,2.04969,2.04969,2.04906,2.04906,10791485.0
2006-07-03 12:32:00,2.04911,2.04917,2.049,2.049,2374594.0
2006-07-03 12:33:00,2.04908,2.04942,2.04908,2.04942,962439.0
2006-07-03 12:34:00,2.04945,2.04945,2.04933,2.04939,1524872.0
2006-07-03 12:35:00,2.04961,2.05011,2.04961,2.05011,8570302.0
2006-07-03 12:36:00,2.05029,2.05029,2.04983,2.04983,2598081.0
2006-07-03 12:37:00,2.04988,2.05052,2.04988,2.05052,446133.0
2006-07-03 12:38:00,2.05058,2.05074,2.05056,2.05056,8154467.0
2006-07-03 12:39:00,2.0505,2.05055,2.05025,2.05025,3789863.0
2006-07-03 12:40:00,2.05017,2.05037,2.05007,2.05037,2930098.0
2006-07-03 12:41:00,2.05038,2.05086,2.05038,2.05086,3886936.0
2006-07-03 12:42:00,2.05094,2.05123,2.05094,2.05123,2159175.0
2006-07-03 12:43:00,2.05125,2.05127,2.0512,2.0512,13917369.0
2006-07-03 12:44:00,2.05104,2.05104,2.05075,2.05075,3884568.0
2006-07-03 12:45:00,2.05068,2.05068,2.05042,2.05042,174507.0
2006-07-03 12:46:00,2.05033,2.05033,2.04999,2.04999,1643527.0
2006-07-03 12:47:00,2.04999,2.05016,2.04999,2.05016,2384447.0
2006-07-03 12:48:00,2.0501,2.0502,2.05006,2.05016,2909091.0
2006-07-03 12:49:00,2.05022,2.05037,2.05022,2.0503,9606147.0
2006-07-03 12:50:00,2.05039,2.05057,2.05021,2.05021,7769319.0
2006-07-03 12:51:00,2.05013,2.05045,2.05009,2.05045,2091118.0
2006-07-03 12:52:00,2.05055,2.0506,2.05021,2.05021,17424478.0
2006-07-03 12:53:00,2.0501,2.0501,2.04985,2.05009,9265425.0
2006-07-03 12:54:00,2.05025,2.05041,2.05011,2.05011,6749232.0
2006-07-03 12:55:00,2.05013,2.05013,2.04959,2.04959,1822281.0
2006-07-03 12:56:00,2.0496,2.04965,2.04929,2.04929,3469690.0
2006-07-03 12:57:00,2.04952,2.04979,2.04952,2.04973,11489965.0
2006-07-03 12:58:00,2.04989,2.04998,2.04982,2.04995,5553778.0
2006-07-03 12:59:00,2.04984,2.04984,2.0496,2.04968,1039181.0
2006-07-03 13:00:00,2.04961,2.04975,2.0495,2.04975,9647730.0
2006-07-03 13:01:00,2.04992,2.0501,2.04992,2.0501,2689968.0
2006-07-03 13:02:00,2.05012,2.05015,2.04996,2.04996,8390911.0
2006-07-03 13:03:00,2.04982,2.04989,2.04967,2.04989,11102690.0
2006-07-03 13:04:00,2.04999,2.04999,2.04972,2.04985,6703688.0
2006-07-03 13:05:00,2.04986,2.05011,2.04981,2.05011,5525706.0
2006-07-03 13:06:00,2.05014,2.05029,2.05014,2.05029,3630912.0
2006-07-03 13:07:00,2.0501,2.05016,2.04994,2.05016,15139565.0
2006-07-03 13:08:00,2.05025,2.05035,2.05023,2.05035,15599309.0
2006-07-03 13:09:00,2.05044,2.05061,2.05044,2.05061,1508601.0
2006-07-03 13:10:00,2.05082,2.05117,2.05082,2.05117,5146318.0
2006-07-03 13:11:00,2.05138,2.0515,2.05127,2.0515,5250080.0
2006-07-03 13:12:00,2.05155,2.05155,2.05139,2.05139,5513445.0
2006-07-03 13:13:00,2.05122,2.05143,2.05122,2.05143,1619238.0
2006-07-03 13:14:00,2.05133,2.05133,2.05102,2.05102,3000028.0
2006-07-03 13:15:00,2.051,2.05129,2.05096,2.05129,13707409.0
2006-07-03 13:16:00,2.05117,2.05177,2.05117,2.05155,10220962.0
2006-07-03 13:17:00,2.05131,2.05131,2.05108,2.05112,3113638.0
2006-07-03 13:18:00,2.05119,2.05125,2.05108,2.05124,2594990.0
2006-07-03 13:19:00,2.05124,2.05138,2.05124,2.05138,2740205.0
2006-07-03 13:20:00,2.05138,2.05138,2.05104,2.05113,1027124.0
2006-07-03 13:21:00,2.05131,2.05156,2.05105,2.05147,3521637.0
2006-07-03 13:22:00,2.05143,2.05143,2.05099,2.05099,3766877.0
2006-07-03 13:23:00,2.05106,2.05106,2.05037,2.05059,8456972.0
2006-07-03 13:24:00,2.0508,2.05094,2.05073,2.05073,1777340.0
2006-07-03 13:25:00,2.05049,2.05049,2.05032,2.05032,2260875.0
2006-07-03 13:26:00,2.0498,2.0502,2.0498,2.0502,11014775.0
2006-07-03 13:27:00,2.05029,2.05034,2.05025,2.05034,5013993.0
2006-07-03 13:28:00,2.05023,2.05038,2.05023,2.05034,4036178.0
2006-07-03 13:29:00,2.05027,2.05027,2.05003,2.05003,3672299.0
2006-07-03 13:30:00,2.04996,2.05,2.04966,2.05,3754357.0
2006-07-03 13:31:00,2.05013,2.05019,2.05006,2.05011,8958964.0
2006-07-03 13:32:00,2.05017,2.05033,2.05017,2.05033,1978344.0
2006-07-03 13:33:00,2.05041,2.05049,2.05035,2.05035,3065431.0
2006-07-03 13:34:00,2.05031,2.05044,2.05006,2.05044,18518663.0
2006-07-03 13:35:00,2.05068,2.05097,2.05058,2.05058,1753229.0
2006-07-03 13:36:00,2.05067,2.05067,2.05045,2.05045,9094404.0
2006-07-03 13:37:00,2.05056,2.05083,2.05056,2.05074,5201719.0
2006-07-03 13:38:00,2.05087,2.05104,2.05082,2.05104,16227790.0
2006-07-03 13:39:00,2.05101,2.05101,2.05071,2.05091,5004956.0
2006-07-03 13:40:00,2.05124,2.05135,2.05099,2.05099,6919377.0
2006-07-03 13:41:00,2.05102,2.05102,2.05077,2.05083,8580038.0
2006-07-03 13:42:00,2.05079,2.05079,2.05018,2.05035,12603667.0
2006-07-03 13:43:00,2.05042,2.05049,2.05041,2.05049,5737729.0
2006-07-03 13:44:00,2.0505,2.05057,2.05039,2.05055,3038007.0
2006-07-03 13:45:00,2.05057,2.05065,2.05045,2.05056,28085326.0
2006-07-03 13:46:00,2.05043,2.05051,2.05032,2.05032,2381198.0
2006-07-03 13:47:00,2.05028,2.0505,2.0501,2.0505,10023756.0
2006-07-03 13:48:00,2.05056,2.05056,2.0503,2.0503,3342090.0
2006-07-03 13:49:00,2.05029,2.05052,2.05029,2.05052,4732878.0
2006-07-03 13:50:00,2.05043,2.05049,2.05038,2.05042,3609132.0
2006-07-03 13:52:00,2.0505,2.05083,2.0505,2.05083,8414560.0
2006-07-03 13:53:00,2.0507,2.05086,2.0507,2.05086,13481957.0
2006-07-03 13:54:00,2.05089,2.05091,2.05041,2.05041,5569814.0
2006-07-03 13:55:00,2.05081,2.05081,2.05063,2.05063,3658528.0
2006-07-03 13:56:00,2.05055,2.05055,2.05044,2.05044,8002314.0
2006-07-03 13:57:00,2.05058,2.05079,2.05058,2.05079,1116728.0
2006-07-03 13:58:00,2.05077,2.05077,2.05052,2.05058,5042677.0
2006-07-03 13:59:00,2.05072,2.05078,2.05058,2.05078,5797927.0
2006-07-03 14:00:00,2.05072,2.05072,2.05038,2.05038,9393219.0
2006-07-03 14:01:00,2.05032,2.05032,2.05022,2.05022,463851.0
2006-07-03 14:02:00,2.05022,2.0504,2.05022,2.05035,6486674.0
2006-07-03 14:03:00,2.05028,2.05044,2.05025,2.05035,5297265.0
2006-07-03 14:04:00,2.05018,2.05056,2.05018,2.05056,4693298.0
2006-07-03 14:05:00,2.05064,2.05104,2.05058,2.05087,7856982.0
2006-07-03 14:06:00,2.0508,2.05086,2.05065,2.05073,2678626.0
2006-07-03 14:07:00,2.0507,2.0507,2.0502,2.0502,20385890.0
2006-07-03 14:08:00,2.05024,2.05024,2.05008,2.05008,1097530.0
2006-07-03 14:09:00,2.05004,2.05004,2.04951,2.04993,18737765.0
2006-07-03 14:10:00,2.04999,2.05017,2.04984,2.05011,12426078.0
2006-07-03 14:11:00,2.04979,2.04979,2.0491,2.0491,2521587.0
2006-07-03 14:12:00,2.04896,2.04899,2.04886,2.04889,9882337.0
2006-07-03 14:13:00,2.04881,2.04881,2.04855,2.04861,3206984.0
2006-07-03 14:14:00,2.04862,2.04909,2.04849,2.04909,9565078.0
2006-07-03 14:15:00,2.04922,2.04929,2.04882,2.04893,10114040.0
2006-07-03 14:16:00,2.04902,2.04902,2.04882,2.04882,5417961.0
2006-07-03 14:17:00,2.04882,2.04895,2.04873,2.04889,2785936.0
2006-07-03 14:18:00,2.04897,2.04904,2.04884,2.04889,1982436.0
2006-07-03 14:19:00,2.04895,2.04931,2.04895,2.04931,7501782.0
2006-07-03 14:20:00,2.04923,2.04923,2.04885,2.049,1604370.0
2006-07-03 14:21:00,2.04896,2.049,2.0488,2.04893,6568146.0
2006-07-03 14:22:00,2.0489,2.04896,2.04885,2.04896,3469896.0
2006-07-03 14:23:00,2.04909,2.04934,2.04909,2.04925,6130580.0
2006-07-03 14:24:00,2.0493,2.0493,2.04859,2.04859,9988657.0
2006-07-03 14:25:00,2.04847,2.04865,2.04832,2.04865,2842245.0
2006-07-03 14:26:00,2.04862,2.04925,2.04862,2.04925,2726560.0
2006-07-03 14:27:00,2.0493,2.04945,2.04904,2.04945,9205728.0
2006-07-03 14:28:00,2.04954,2.04954,2.04944,2.04951,7640234.0
2006-07-03 14:29:00,2.04951,2.04951,2.04921,2.04921,5470366.0
2006-07-03 14:30:00,2.04941,2.04966,2.04937,2.04966,1907008.0
2006-07-03 14:31:00,2.04959,2.04959,2.04947,2.04947,1819509.0
2006-07-03 14:32:00,2.04951,2.04955,2.04935,2.04955,3341416.0
2006-07-03 14:33:00,2.04964,2.05006,2.04964,2.05006,3363158.0
2006-07-03 14:34:00,2.0502,2.05028,2.05007,2.05028,4255104.0
2006-07-03 14:35:00,2.05034,2.05059,2.05031,2.05059,13184423.0
2006-07-03 14:36:00,2.05074,2.05117,2.05074,2.05117,4093159.0
2006-07-03 14:37:00,2.05128,2.05135,2.05106,2.05106,9642922.0
2006-07-03 14:38:00,2.0511,2.05138,2.05103,2.05131,6796680.0
2006-07-03 14:39:00,2.05146,2.052,2.05146,2.05166,6217750.0
2006-07-03 14:40:00,2.05183,2.05199,2.05177,2.05189,4873556.0
2006-07-03 14:41:00,2.05185,2.05193,2.05164,2.05193,22980521.0
2006-07-03 14:42:00,2.05202,2.05223,2.05202,2.05203,4270883.0
2006-07-03 14:43:00,2.05205,2.05205,2.05193,2.05193,1097903.0
2006-07-03 14:44:00,2.05173,2.05173,2.05135,2.05166,5803295.0
2006-07-03 14:45:00,2.05182,2.05202,2.05181,2.05202,3681567.0
2006-07-03 14:46:00,2.05205,2.05225,2.05205,2.05225,5089109.0
2006-07-03 14:47:00,2.05232,2.0524,2.05229,2.0524,3208274.0
2006-07-03 14:48:00,2.05276,2.05313,2.05276,2.05295,4969471.0
2006-07-03 14:49:00,2.05262,2.05262,2.05224,2.05224,3831867.0
2006-07-03 14:50:00,2.05198,2.05236,2.05187,2.05187,10339492.0
2006-07-03 14:51:00,2.05222,2.05222,2.0522,2.0522,278282.0
2006-07-03 14:52:00,2.05225,2.05225,2.05213,2.05219,2624037.0
2006-07-03 14:53:00,2.05214,2.05237,2.05214,2.05234,556832.0
2006-07-03 14:54:00,2.05248,2.05248,2.05218,2.05218,9421607.0
2006-07-03 14:55:00,2.05211,2.05211,2.052,2.05209,1684709.0
2006-07-03 14:56:00,2.05217,2.0525,2.05217,2.0525,4388814.0
2006-07-03 14:57:00,2.05267,2.05288,2.05267,2.0528,4141063.0
2006-07-03 14:58:00,2.05278,2.05278,2.0527,2.05278,5682935.0
2006-07-03 14:59:00,2.05276,2.05312,2.05266,2.05312,3364982.0
2006-07-03 15:00:00,2.05321,2.05349,2.05321,2.05349,22834788.0
2006-07-03 15:01:00,2.05344,2.05344,2.05319,2.05319,3047823.0
2006-07-03 15:02:00,2.05315,2.05315,2.05281,2.0529,3054237.0
2006-07-03 15:03:00,2.05286,2.05286,2.05275,2.05276,1735356.0
2006-07-03 15:04:00,2.05267,2.05267,2.05232,2.05232,19014356.0
2006-07-03 15:05:00,2.05231,2.05231,2.05181,2.05181,2093514.0
2006-07-03 15:06:00,2.05159,2.05159,2.05125,2.05125,3001174.0
2006-07-03 15:07:00,2.05111,2.05132,2.05111,2.05128,5219535.0
2006-07-03 15:08:00,2.05133,2.05197,2.05133,2.05197,4075830.0
2006-07-03 15:09:00,2.05195,2.05212,2.05195,2.05212,9414380.0
2006-07-03 15:10:00,2.05218,2.05236,2.05218,2.05236,2325179.0
2006-07-03 15:11:00,2.05235,2.0524,2.05199,2.05199,1052956.0
2006-07-03 15:12:00,2.05183,2.05183,2.05149,2.05149,13735533.0
2006-07-03 15:13:00,2.05148,2.05178,2.05133,2.05178,2998415.0
2006-07-03 15:14:00,2.05195,2.05221,2.05195,2.05202,44993622.0
2006-07-03 15:15:00,2.05187,2.05195,2.05185,2.05194,2589357.0
2006-07-03 15:16:00,2.05197,2.05197,2.05187,2.05187,10582005.0
2006-07-03 15:17:00,2.05176,2.05192,2.05168,2.05168,2380797.0
2006-07-03 15:18:00,2.05167,2.05184,2.05137,2.05163,17372917.0
2006-07-03 15:19:00,2.05167,2.05185,2.05159,2.05185,1387092.0
2006-07-03 15:20:00,2.05205,2.0523,2.05201,2.05228,6579191.0
2006-07-03 15:21:00,2.05196,2.05206,2.05191,2.05206,12562533.0
2006-07-03 15:22:00,2.05202,2.05235,2.05202,2.05235,1028368.0
2006-07-03 15:23:00,2.05228,2.05228,2.05193,2.05208,9615112.0
2006-07-03 15:24:00,2.05233,2.05249,2.05216,2.05216,3649404.0
2006-07-03 15:25:00,2.05196,2.05196,2.05161,2.05172,16474205.0
2006-07-03 15:26:00,2.05156,2.05156,2.0514,2.05148,4318719.0
2006-07-03 15:27:00,2.05133,2.05152,2.05133,2.05152,8157930.0
2006-07-03 15:28:00,2.05145,2.05145,2.05039,2.05039,12773181.0
2006-07-03 15:29:00,2.0503,2.05038,2.04886,2.04988,1669073.0
2006-07-03 15:30:00,2.04979,2.04999,2.04977,2.04999,2872191.0
2006-07-03 15:31:00,2.05024,2.05048,2.05024,2.05042,5695836.0
2006-07-03 15:32:00,2.05033,2.05035,2.05018,2.05018,2186264.0
2006-07-03 15:33:00,2.05003,2.05021,2.05003,2.0501,1397996.0
2006-07-03 15:34:00,2.05022,2.05059,2.05022,2.05059,822680.0
2006-07-03 15:35:00,2.05074,2.05074,2.05041,2.05041,2785447.0
2006-07-03 15:36:00,2.05067,2.05067,2.05036,2.05047,2137087.0
2006-07-03 15:37:00,2.05041,2.05045,2.05019,2.05021,4831780.0
2006-07-03 15:38:00,2.0503,2.05064,2.0503,2.05064,298574.0
2006-07-03 15:39:00,2.0509,2.05142,2.0509,2.05142,520375.0
2006-07-03 15:40:00,2.05137,2.05152,2.05105,2.05105,2862405.0
2006-07-03 15:41:00,2.05112,2.05112,2.05043,2.05053,4014984.0
2006-07-03 15:42:00,2.05063,2.05094,2.05063,2.05094,4867344.0
2006-07-03 15:43:00,2.05095,2.05095,2.05063,2.05066,5586713.0
2006-07-03 15:44:00,2.05044,2.05047,2.05033,2.05033,4884073.0
2006-07-03 15:45:00,2.05024,2.05095,2.05024,2.05095,4875016.0
2006-07-03 15:46:00,2.05105,2.05116,2.05105,2.05105,2083947.0
2006-07-03 15:47:00,2.05097,2.05115,2.05097,2.05105,12943239.0
2006-07-03 15:48:00,2.05098,2.05098,2.05072,2.05072,1223799.0
2006-07-03 15:49:00,2.05077,2.05128,2.05077,2.05116,2272029.0
2006-07-03 15:50:00,2.05132,2.05191,2.05132,2.05191,1999650.0
2006-07-03 15:51:00,2.05166,2.05169,2.0515,2.05169,6839804.0
2006-07-03 15:52:00,2.05176,2.05211,2.05176,2.05198,10623397.0
2006-07-03 15:53:00,2.05184,2.05193,2.05184,2.05193,1270428.0
2006-07-03 15:54:00,2.05185,2.05202,2.05182,2.05182,30151218.0
2006-07-03 15:55:00,2.05188,2.05206,2.05188,2.05189,6270258.0
2006-07-03 15:56:00,2.05191,2.05191,2.05167,2.05167,2447165.0
2006-07-03 15:57:00,2.05157,2.05157,2.05142,2.05152,7554789.0
2006-07-03 15:58:00,2.05145,2.05145,2.05122,2.05122,4007551.0
2006-07-03 15:59:00,2.05132,2.05137,2.05052,2.05052,8892959.0
2006-07-03 16:00:00,2.05042,2.05055,2.0503,2.05055,7193498.0
2006-07-03 16:01:00,2.05065,2.05125,2.05065,2.05125,13730639.0
2006-07-03 16:02:00,2.05133,2.05184,2.05133,2.05184,1054680.0
2006-07-03 16:03:00,2.05184,2.05213,2.05148,2.05148,6636403.0
2006-07-03 16:04:00,2.05141,2.0515,2.05132,2.05132,1464203.0
2006-07-03 16:05:00,2.05173,2.052,2.05173,2.05189,2898812.0
2006-07-03 16:06:00,2.05182,2.05212,2.05162,2.05195,12086856.0
2006-07-03 16:07:00,2.05202,2.05208,2.05198,2.05208,4042056.0
2006-07-03 16:08:00,2.05206,2.05218,2.05187,2.05187,10184599.0
2006-07-03 16:09:00,2.05206,2.0521,2.05185,2.05208,2040168.0
2006-07-03 16:10:00,2.05227,2.0524,2.05227,2.0524,2305327.0
2006-07-03 16:11:00,2.0525,2.05319,2.0525,2.05319,3227163.0
2006-07-03 16:12:00,2.05325,2.05354,2.05323,2.05352,2228363.0
2006-07-03 16:13:00,2.0535,2.05358,2.05344,2.05358,6029739.0
2006-07-03 16:14:00,2.05362,2.05387,2.05362,2.05382,16217114.0
2006-07-03 16:15:00,2.05371,2.05413,2.05371,2.054,2488244.0
2006-07-03 16:16:00,2.05387,2.05387,2.05354,2.05354,4120938.0
2006-07-03 16:17:00,2.05346,2.05369,2.05342,2.05342,10694086.0
2006-07-03 16:18:00,2.0535,2.05377,2.0535,2.05364,7703853.0
2006-07-03 16:19:00,2.05377,2.05429,2.05377,2.05429,4913912.0
2006-07-03 16:20:00,2.05413,2.05415,2.054,2.054,2120038.0
2006-07-03 16:21:00,2.05394,2.05394,2.05367,2.05383,7538898.0
2006-07-03 16:22:00,2.05372,2.05372,2.0526,2.0526,14872538.0
2006-07-03 16:23:00,2.05256,2.05285,2.05254,2.05285,7577749.0
2006-07-03 16:24:00,2.0528,2.05297,2.05272,2.05297,8372711.0
2006-07-03 16:25:00,2.05302,2.05302,2.05272,2.05272,12659647.0
2006-07-03 16:26:00,2.05256,2.05256,2.05231,2.05255,5226220.0
2006-07-03 16:27:00,2.05262,2.05354,2.05262,2.0533,6083453.0
2006-07-03 16:28:00,2.05324,2.05324,2.05307,2.05307,36740428.0
2006-07-03 16:29:00,2.05308,2.05318,2.05293,2.05318,3311399.0
2006-07-03 16:30:00,2.05307,2.05307,2.05285,2.05296,3171117.0
2006-07-03 16:31:00,2.05296,2.05307,2.05292,2.05306,2148689.0
2006-07-03 16:32:00,2.053,2.053,2.0528,2.0528,7094676.0
2006-07-03 16:33:00,2.05269,2.05269,2.05199,2.05199,8058933.0
2006-07-03 16:34:00,2.05239,2.05303,2.05239,2.05303,6273900.0
2006-07-03 16:35:00,2.05307,2.05318,2.05301,2.05302,7947789.0
2006-07-03 16:36:00,2.05306,2.05322,2.05306,2.05314,813838.0
2006-07-03 16:37:00,2.05304,2.05329,2.05304,2.05318,7364527.0
2006-07-03 16:38:00,2.05313,2.05334,2.05306,2.05334,6602603.0
2006-07-03 16:39:00,2.05347,2.05399,2.05347,2.05399,6130465.0
2006-07-03 16:40:00,2.05416,2.05416,2.05381,2.05381,7710107.0
2006-07-03 16:41:00,2.05351,2.05383,2.05351,2.05383,2962648.0
2006-07-03 16:42:00,2.0538,2.0538,2.05365,2.05373,7794046.0
2006-07-03 16:43:00,2.05378,2.05389,2.05351,2.05351,14193301.0
2006-07-03 16:44:00,2.05329,2.05329,2.05267,2.05267,6692329.0
2006-07-03 16:45:00,2.05278,2.05278,2.05233,2.05239,9644036.0
2006-07-03 16:46:00,2.05246,2.05255,2.05241,2.05249,6647339.0
2006-07-03 16:47:00,2.05255,2.05276,2.05255,2.05276,4921111.0
2006-07-03 16:48:00,2.05281,2.05281,2.05271,2.05271,664500.0
2006-07-03 16:49:00,2.05258,2.05258,2.05193,2.05193,3685257.0
2006-07-03 16:50:00,2.05213,2.05227,2.05203,2.05227,5615075.0
2006-07-03 16:51:00,2.0523,2.0523,2.0518,2.0518,8767868.0
2006-07-03 16:52:00,2.05155,2.05155,2.05056,2.05056,4703962.0
2006-07-03 16:53:00,2.0505,2.05052,2.05033,2.05042,5214712.0
2006-07-03 16:54:00,2.05045,2.05052,2.05036,2.05052,10538400.0
2006-07-03 16:55:00,2.05053,2.05144,2.05053,2.05144,5177920.0
2006-07-03 16:56:00,2.05167,2.05204,2.05167,2.05183,14067249.0
2006-07-03 16:57:00,2.05175,2.05175,2.05133,2.05147,8493128.0
2006-07-03 16:58:00,2.05129,2.05132,2.05078,2.05078,8512016.0
2006-07-03 16:59:00,2.05078,2.05078,2.05046,2.05053,1035452.0
2006-07-03 17:00:00,2.05054,2.05054,2.0502,2.0502,7131485.0
2006-07-03 17:01:00,2.05018,2.05021,2.04981,2.04989,1448825.0
2006-07-03 17:02:00,2.04992,2.04992,2.04954,2.04954,6863269.0
2006-07-03 17:03:00,2.04948,2.04973,2.04941,2.04973,4604087.0
2006-07-03 17:04:00,2.04977,2.05029,2.04977,2.05029,9854275.0
2006-07-03 17:05:00,2.0503,2.0512,2.04959,2.0512,1845791.0
2006-07-03 17:06:00,2.05133,2.05154,2.05124,2.05124,8432609.0
2006-07-03 17:07:00,2.05139,2.0514,2.05117,2.05129,1858098.0
2006-07-03 17:08:00,2.05127,2.05127,2.05082,2.05082,859365.0
2006-07-03 17:09:00,2.05083,2.05083,2.05038,2.05038,851859.0
2006-07-03 17:10:00,2.05039,2.05053,2.05039,2.05053,3051148.0
2006-07-03 17:11:00,2.05033,2.05045,2.05022,2.05022,2486946.0
2006-07-03 17:12:00,2.05001,2.0501,2.04991,2.0501,4708436.0
2006-07-03 17:13:00,2.05014,2.05037,2.04953,2.04953,6108406.0
2006-07-03 17:14:00,2.04941,2.04941,2.04913,2.04926,17680585.0
2006-07-03 17:15:00,2.04931,2.04968,2.04931,2.04957,7069803.0
2006-07-03 17:16:00,2.04961,2.04961,2.04932,2.04944,3140455.0
2006-07-03 17:17:00,2.04922,2.04922,2.04876,2.04876,5031596.0
2006-07-03 17:18:00,2.04864,2.04864,2.04801,2.04813,14606737.0
2006-07-03 17:19:00,2.04824,2.04848,2.04811,2.04811,9531598.0
2006-07-03 17:20:00,2.04797,2.04797,2.04705,2.04705,4941534.0
2006-07-03 17:21:00,2.04686,2.04692,2.0461,2.0461,5310190.0
2006-07-03 17:22:00,2.04603,2.04641,2.04603,2.04628,1301801.0
2006-07-03 17:23:00,2.04631,2.04664,2.04631,2.04664,3742663.0
2006-07-03 17:24:00,2.0465,2.04702,2.04647,2.04702,1087349.0
2006-07-03 17:25:00,2.04703,2.04703,2.04686,2.04686,902157.0
2006-07-03 17:26:00,2.04696,2.0473,2.04666,2.0473,19408347.0
2006-07-03 17:27:00,2.047,2.04757,2.047,2.04709,14752090.0
2006-07-03 17:28:00,2.04683,2.04683,2.04654,2.04663,4259462.0
2006-07-03 17:29:00,2.04694,2.04722,2.04694,2.04722,4058713.0
2006-07-03 17:30:00,2.04733,2.04749,2.04713,2.04713,6669517.0
2006-07-03 17:31:00,2.04713,2.04724,2.04705,2.04711,3042439.0
2006-07-03 17:32:00,2.04697,2.047,2.04681,2.0469,7542057.0
2006-07-03 17:33:00,2.04689,2.04696,2.04683,2.04683,9939481.0
2006-07-03 17:34:00,2.0466,2.0466,2.04601,2.04601,11816220.0
2006-07-03 17:35:00,2.0462,2.04629,2.04605,2.04605,6968920.0
2006-07-03 17:36:00,2.04607,2.04607,2.04584,2.04584,432697.0
2006-07-03 17:37:00,2.0458,2.0458,2.04545,2.04545,5534687.0
2006-07-03 17:38:00,2.04527,2.04546,2.04523,2.04543,2973653.0
2006-07-03 17:39:00,2.04531,2.04531,2.045,2.045,2724099.0
2006-07-03 17:40:00,2.04481,2.04481,2.0448,2.0448,1323779.0
2006-07-03 17:41:00,2.04485,2.04548,2.04485,2.04529,5324397.0
2006-07-03 17:42:00,2.04499,2.04499,2.04449,2.04449,2194525.0
2006-07-03 17:43:00,2.04443,2.04456,2.04419,2.0443,1103183.0
2006-07-03 17:44:00,2.04425,2.04425,2.04407,2.04407,5666371.0
2006-07-03 17:45:00,2.04396,2.04396,2.04376,2.04376,18151868.0
2006-07-03 17:46:00,2.04361,2.04388,2.04361,2.04361,16034141.0
2006-07-03 17:47:00,2.04382,2.04385,2.04375,2.04385,2862501.0
2006-07-03 17:48:00,2.04385,2.04399,2.04382,2.04399,10201057.0
2006-07-03 17:49:00,2.04408,2.04455,2.04408,2.04455,12070411.0
2006-07-03 17:50:00,2.04476,2.04504,2.04476,2.04496,1176678.0
2006-07-03 17:51:00,2.04473,2.04482,2.04467,2.04482,1941449.0
2006-07-03 17:52:00,2.04485,2.04487,2.04428,2.04462,9933521.0
2006-07-03 17:53:00,2.04453,2.0449,2.04453,2.0449,4101530.0
2006-07-03 17:54:00,2.04487,2.04487,2.04462,2.04463,13342021.0
2006-07-03 17:55:00,2.0446,2.04464,2.04449,2.04464,5232168.0
2006-07-03 17:56:00,2.04476,2.04494,2.04476,2.04494,291753.0
2006-07-03 17:57:00,2.04503,2.04508,2.04467,2.04508,3297360.0
2006-07-03 17:58:00,2.0452,2.0454,2.04515,2.0454,4000136.0
2006-07-03 17:59:00,2.04529,2.04533,2.04504,2.04504,4083056.0
2006-07-03 18:00:00,2.04486,2.04492,2.04472,2.04492,14751420.0
2006-07-03 18:01:00,2.04491,2.04501,2.04491,2.04493,4959129.0
2006-07-03 18:02:00,2.04482,2.04484,2.04456,2.04484,13476990.0
2006-07-03 18:03:00,2.04468,2.04471,2.04431,2.04431,9654723.0
2006-07-03 18:04:00,2.04408,2.04408,2.04387,2.04387,2498459.0
2006-07-03 18:05:00,2.04375,2.04405,2.04371,2.04405,2217005.0
2006-07-03 18:06:00,2.04406,2.0442,2.04401,2.0442,9050768.0
2006-07-03 18:07:00,2.04426,2.04427,2.04409,2.04413,8088420.0
2006-07-03 18:08:00,2.04415,2.04422,2.04406,2.04411,4754480.0
2006-07-03 18:09:00,2.04419,2.04449,2.04419,2.04447,9313035.0
2006-07-03 18:10:00,2.04404,2.04448,2.04404,2.04416,10482859.0
2006-07-03 18:11:00,2.04423,2.04435,2.04417,2.04435,2156923.0
2006-07-03 18:12:00,2.04442,2.04442,2.04412,2.04432,6710667.0
2006-07-03 18:13:00,2.04439,2.04455,2.04426,2.04455,8699573.0
2006-07-03 18:14:00,2.04452,2.04508,2.04452,2.04499,5776827.0
2006-07-03 18:15:00,2.04521,2.04538,2.04519,2.04538,13633063.0
2006-07-03 18:16:00,2.04538,2.0456,2.04538,2.04541,18298253.0
2006-07-03 18:17:00,2.04522,2.04522,2.04502,2.04502,7821783.0
2006-07-03 18:18:00,2.04502,2.04516,2.04495,2.04516,8678532.0
2006-07-03 18:19:00,2.04521,2.04536,2.04509,2.04536,2360478.0
2006-07-03 18:20:00,2.04544,2.04566,2.04544,2.04566,12546571.0
2006-07-03 18:21:00,2.04572,2.04582,2.04556,2.04582,14232555.0
2006-07-03 18:22:00,2.04573,2.04597,2.04564,2.04564,2917254.0
2006-07-03 18:23:00,2.0455,2.04561,2.0455,2.04561,1130639.0
2006-07-03 18:24:00,2.04556,2.04563,2.04544,2.0455,3607045.0
2006-07-03 18:25:00,2.04549,2.04561,2.04547,2.04549,3199706.0
2006-07-03 18:26:00,2.04546,2.04559,2.04525,2.04559,19362417.0
2006-07-03 18:27:00,2.04546,2.04546,2.04497,2.04513,2186045.0
2006-07-03 18:28:00,2.04519,2.04519,2.04502,2.04513,6831338.0
2006-07-03 18:29:00,2.04505,2.04505,2.04432,2.04432,448678.0
2006-07-03 18:30:00,2.04423,2.04447,2.04391,2.04447,5712576.0
2006-07-03 18:31:00,2.04446,2.04446,2.04364,2.04364,1592916.0
2006-07-03 18:32:00,2.0435,2.04362,2.04328,2.04334,3470831.0
2006-07-03 18:33:00,2.04324,2.04362,2.04324,2.04357,4915832.0
2006-07-03 18:34:00,2.04365,2.04365,2.04319,2.04319,5273101.0
2006-07-03 18:35:00,2.04332,2.04332,2.04305,2.04305,10622907.0
2006-07-03 18:36:00,2.04302,2.04302,2.04281,2.04295,11318371.0
2006-07-03 18:37:00,2.04307,2.04318,2.04306,2.0431,27409183.0
2006-07-03 18:38:00,2.04291,2.04291,2.0426,2.0427,5714001.0
2006-07-03 18:39:00,2.0428,2.0433,2.0428,2.0433,989026.0
2006-07-03 18:40:00,2.0433,2.0435,2.0433,2.0435,13087948.0
2006-07-03 18:41:00,2.04368,2.04425,2.04368,2.04419,1362854.0
2006-07-03 18:42:00,2.04427,2.04436,2.04425,2.04425,5408218.0
2006-07-03 18:43:00,2.04416,2.04416,2.04373,2.04373,3361181.0
2006-07-03 18:44:00,2.04367,2.04367,2.04345,2.04345,2537871.0
2006-07-03 18:45:00,2.04336,2.04336,2.04299,2.04299,4407015.0
2006-07-03 18:46:00,2.04302,2.04302,2.04217,2.04217,2996489.0
2006-07-03 18:47:00,2.04214,2.04214,2.04175,2.04175,7350109.0
2006-07-03 18:48:00,2.04168,2.04168,2.04134,2.04134,1997743.0
2006-07-03 18:49:00,2.04132,2.04132,2.04099,2.04099,15155931.0
2006-07-03 18:50:00,2.04092,2.041,2.04066,2.04066,6177974.0
2006-07-03 18:51:00,2.04072,2.04072,2.04024,2.04032,3093041.0
2006-07-03 18:52:00,2.04027,2.04027,2.03985,2.03985,3850967.0
2006-07-03 18:53:00,2.04013,2.04062,2.04013,2.04062,12811325.0
2006-07-03 18:54:00,2.04059,2.04077,2.04059,2.04069,2126959.0
2006-07-03 18:55:00,2.04087,2.04098,2.0408,2.0408,9344838.0
2006-07-03 18:56:00,2.0409,2.04107,2.04078,2.04107,3937063.0
2006-07-03 18:57:00,2.04108,2.04116,2.04102,2.04111,1711181.0
2006-07-03 18:58:00,2.04103,2.04103,2.04045,2.04045,8957817.0
2006-07-03 18:59:00,2.04051,2.04051,2.04009,2.04022,3275832.0
2006-07-03 19:00:00,2.03988,2.0402,2.03988,2.04004,3936091.0
2006-07-03 19:01:00,2.04015,2.04071,2.04015,2.04071,17410851.0
2006-07-03 19:02:00,2.04073,2.04073,2.04062,2.04062,3258554.0
2006-07-03 19:03:00,2.0406,2.04078,2.04055,2.04078,3685024.0
2006-07-03 19:04:00,2.04081,2.04087,2.04066,2.04075,9789176.0
2006-07-03 19:05:00,2.04075,2.04077,2.04065,2.04072,13616673.0
2006-07-03 19:06:00,2.04075,2.0408,2.04062,2.0408,5423303.0
2006-07-03 19:07:00,2.04088,2.04103,2.04087,2.04088,15207149.0
2006-07-03 19:08:00,2.0411,2.04122,2.04103,2.04103,10407319.0
2006-07-03 19:09:00,2.04114,2.04136,2.04114,2.04122,8503106.0
2006-07-03 19:10:00,2.04099,2.04158,2.04099,2.04158,4793654.0
2006-07-03 19:11:00,2.04177,2.04187,2.04169,2.04185,3466151.0
2006-07-03 19:12:00,2.04193,2.04193,2.04045,2.04181,3844923.0
2006-07-03 19:13:00,2.04181,2.04181,2.04146,2.04146,1313854.0
2006-07-03 19:14:00,2.04192,2.04212,2.04191,2.04211,18301825.0
2006-07-03 19:15:00,2.04217,2.04242,2.04212,2.04233,7716353.0
2006-07-03 19:16:00,2.04237,2.04265,2.04237,2.04265,2832612.0
2006-07-03 19:17:00,2.04262,2.04262,2.04226,2.04241,4988649.0
2006-07-03 19:18:00,2.0425,2.04299,2.0425,2.04299,6126471.0
2006-07-03 19:19:00,2.04307,2.04337,2.04303,2.04337,9666861.0
2006-07-03 19:20:00,2.04354,2.04392,2.04236,2.04236,3147989.0
2006-07-03 19:21:00,2.04351,2.04365,2.04351,2.04355,2613946.0
2006-07-03 19:22:00,2.04374,2.04376,2.04356,2.04356,18789094.0
2006-07-03 19:23:00,2.04367,2.04392,2.04367,2.04392,4062539.0
2006-07-03 19:24:00,2.04376,2.04387,2.04369,2.04377,1026203.0
2006-07-03 19:25:00,2.04375,2.04375,2.04357,2.04357,13925394.0
2006-07-03 19:26:00,2.0435,2.0435,2.0433,2.0433,11704380.0
2006-07-03 19:27:00,2.0435,2.04386,2.0435,2.04386,14836104.0
2006-07-03 19:28:00,2.04373,2.04394,2.04373,2.0439,3779170.0
2006-07-03 19:29:00,2.04405,2.0442,2.044,2.04413,15847374.0
2006-07-03 19:30:00,2.04429,2.04429,2.0441,2.04428,2999575.0
2006-07-03 19:31:00,2.04418,2.04418,2.04409,2.04409,5974873.0
2006-07-03 19:32:00,2.04409,2.04409,2.04391,2.04401,2427585.0
2006-07-03 19:33:00,2.04397,2.044,2.04386,2.04386,855486.0
2006-07-03 19:34:00,2.04412,2.04453,2.04412,2.04453,7236379.0
2006-07-03 19:35:00,2.04471,2.04512,2.04471,2.04512,5710886.0
2006-07-03 19:36:00,2.04515,2.04553,2.04515,2.04547,956111.0
2006-07-03 19:37:00,2.04537,2.0457,2.04529,2.0457,12143461.0
2006-07-03 19:38:00,2.0458,2.04596,2.0458,2.04596,9770964.0
2006-07-03 19:39:00,2.04594,2.04594,2.04551,2.04555,1568504.0
2006-07-03 19:40:00,2.04553,2.04572,2.04553,2.04554,15605067.0
2006-07-03 19:41:00,2.04539,2.0455,2.04539,2.04543,2029747.0
2006-07-03 19:42:00,2.04541,2.04544,2.04531,2.04539,4167862.0
2006-07-03 19:43:00,2.04537,2.04537,2.04515,2.04515,12593566.0
2006-07-03 19:44:00,2.04522,2.04541,2.04519,2.04541,2921471.0
2006-07-03 19:45:00,2.04556,2.04579,2.04556,2.04579,2248839.0
2006-07-03 19:46:00,2.0459,2.04689,2.0459,2.04689,2553485.0
2006-07-03 19:47:00,2.04696,2.04736,2.04696,2.0473,2112629.0
2006-07-03 19:48:00,2.04716,2.04727,2.04716,2.04727,96995.0
2006-07-03 19:49:00,2.0472,2.0472,2.04706,2.04706,880755.0
2006-07-03 19:50:00,2.04697,2.04732,2.04697,2.0472,3750275.0
2006-07-03 19:51:00,2.04715,2.04715,2.04708,2.04708,649988.0
2006-07-03 19:52:00,2.04703,2.04703,2.04657,2.04664,2809146.0
2006-07-03 19:53:00,2.04674,2.04674,2.04625,2.04642,12085613.0
2006-07-03 19:54:00,2.04641,2.04641,2.0461,2.0462,5522130.0
2006-07-03 19:55:00,2.04641,2.04722,2.04641,2.04722,7869230.0
2006-07-03 19:56:00,2.0471,2.0471,2.04675,2.04707,3149700.0
2006-07-03 19:58:00,2.04713,2.04731,2.04703,2.04731,6017580.0
2006-07-03 19:59:00,2.04731,2.04732,2.04696,2.04697,1128219.0
2006-07-03 20:00:00,2.04681,2.0469,2.04643,2.04648,5786438.0
2006-07-03 20:01:00,2.0465,2.04654,2.04644,2.04645,799641.0
2006-07-03 20:02:00,2.04634,2.04645,2.04622,2.04622,1840186.0
2006-07-03 20:03:00,2.0462,2.04642,2.0462,2.04635,1923825.0
2006-07-03 20:04:00,2.04622,2.04629,2.04586,2.04629,18279093.0
2006-07-03 20:05:00,2.04621,2.04658,2.04621,2.04658,1666075.0
2006-07-03 20:06:00,2.04647,2.04653,2.0462,2.04629,3210429.0
2006-07-03 20:07:00,2.0462,2.04621,2.04606,2.04606,1590798.0
2006-07-03 20:08:00,2.04602,2.04605,2.04594,2.04594,4528255.0
2006-07-03 20:09:00,2.04588,2.04588,2.04587,2.04587,11928322.0
2006-07-03 20:10:00,2.04583,2.04583,2.04537,2.04566,8007670.0
2006-07-03 20:11:00,2.04562,2.04562,2.04533,2.04533,1553485.0
2006-07-03 20:14:00,2.04518,2.04526,2.04472,2.04472,8224672.0
2006-07-03 20:15:00,2.04497,2.04505,2.04497,2.04505,767814.0
2006-07-03 20:16:00,2.04501,2.04509,2.0448,2.04509,3582487.0
2006-07-03 20:18:00,2.04514,2.0453,2.04512,2.04514,12700109.0
2006-07-03 20:19:00,2.04517,2.04538,2.04517,2.04537,17472428.0
2006-07-03 20:20:00,2.04543,2.04552,2.0453,2.0453,3260418.0
2006-07-03 20:21:00,2.0452,2.04521,2.04506,2.04514,3001195.0
2006-07-03 20:22:00,2.04532,2.04556,2.04532,2.04556,7971508.0
2006-07-03 20:23:00,2.04559,2.04569,2.04559,2.04569,2549345.0
2006-07-03 20:25:00,2.04569,2.04569,2.04506,2.04506,5518239.0
2006-07-03 20:28:00,2.04542,2.04542,2.04519,2.04519,7983255.0
2006-07-03 20:29:00,2.04522,2.04522,2.04509,2.04518,1296585.0
2006-07-03 20:30:00,2.04505,2.0451,2.04503,2.04503,1797021.0
2006-07-03 20:31:00,2.04486,2.045,2.04483,2.045,1203693.0
2006-07-03 20:32:00,2.04501,2.04501,2.04493,2.04493,3820726.0
2006-07-03 20:33:00,2.04503,2.04506,2.04502,2.04505,5049832.0
2006-07-03 20:35:00,2.04524,2.04533,2.04515,2.04515,4298063.0
2006-07-03 20:36:00,2.045,2.04523,2.045,2.04519,12206412.0
2006-07-03 20:37:00,2.04526,2.04526,2.04492,2.04492,1585601.0
2006-07-03 20:38:00,2.04492,2.04492,2.04475,2.04475,4917654.0
2006-07-03 20:39:00,2.04484,2.04493,2.04483,2.04493,2651453.0
2006-07-03 20:40:00,2.04493,2.04493,2.04473,2.04478,3879546.0
2006-07-03 20:44:00,2.04494,2.04505,2.04484,2.04501,8467084.0
2006-07-03 20:45:00,2.04495,2.04504,2.04482,2.04504,5301775.0
2006-07-03 20:46:00,2.04513,2.0453,2.04507,2.0453,9694865.0
2006-07-03 20:47:00,2.04529,2.04529,2.04488,2.04488,238636.0
2006-07-03 20:51:00,2.04486,2.04493,2.04475,2.04481,946693.0
2006-07-03 20:52:00,2.04506,2.04514,2.04504,2.04514,1522151.0
2006-07-03 20:53:00,2.04516,2.0452,2.04516,2.04516,1158247.0
2006-07-03 20:54:00,2.04508,2.04508,2.0449,2.04492,609028.0
2006-07-03 20:55:00,2.04492,2.04539,2.04492,2.04539,519205.0
2006-07-03 20:57:00,2.04564,2.04608,2.04564,2.04608,5773262.0
2006-07-03 20:58:00,2.0461,2.04625,2.0461,2.04625,1510823.0
2006-07-03 20:59:00,2.0465,2.0465,2.04621,2.04622,11499892.0
2006-07-03 21:00:00,2.04625,2.04625,2.04603,2.04613,4347098.0
2006-07-03 21:02:00,2.04601,2.04615,2.04601,2.04615,172722.0
2006-07-03 21:04:00,2.0461,2.04611,2.04585,2.04585,2886981.0
2006-07-03 21:05:00,2.04578,2.0458,2.04568,2.0458,2682005.0
2006-07-03 21:06:00,2.04589,2.04602,2.04589,2.04602,3372079.0
2006-07-03 21:07:00,2.04626,2.04626,2.046,2.04601,5252690.0
2006-07-03 21:08:00,2.04587,2.04594,2.04561,2.04585,16032430.0
2006-07-03 21:12:00,2.04606,2.04625,2.04606,2.04617,8086398.0
2006-07-03 21:14:00,2.0461,2.04634,2.0461,2.04634,1203831.0
2006-07-03 21:15:00,2.04637,2.04637,2.04621,2.04621,4829444.0
2006-07-03 21:16:00,2.04624,2.04633,2.04583,2.04627,15885992.0
2006-07-03 21:18:00,2.04625,2.04625,2.04614,2.04614,3020910.0
2006-07-03 21:19:00,2.04611,2.04622,2.04611,2.04622,1531614.0
2006-07-03 21:20:00,2.04618,2.04624,2.04593,2.04624,2236445.0
2006-07-03 21:21:00,2.04619,2.04641,2.04619,2.04633,1468865.0
2006-07-03 21:22:00,2.04653,2.04669,2.04653,2.04669,3028497.0
2006-07-03 21:23:00,2.04643,2.04643,2.04628,2.0463,3114119.0
2006-07-03 21:24:00,2.04629,2.04664,2.04608,2.04664,4485895.0
2006-07-03 21:26:00,2.04651,2.04679,2.04651,2.04679,2945277.0
2006-07-03 21:28:00,2.04687,2.04687,2.04652,2.04652,11960159.0
2006-07-03 21:29:00,2.04626,2.04643,2.04626,2.0464,492698.0
2006-07-03 21:30:00,2.04634,2.04634,2.04625,2.04625,570560.0
2006-07-03 21:31:00,2.04586,2.04616,2.04586,2.04594,3246457.0
2006-07-03 21:32:00,2.04584,2.04614,2.04583,2.04614,1340870.0
2006-07-03 21:33:00,2.04615,2.04647,2.04594,2.04647,5533496.0
2006-07-03 21:34:00,2.04645,2.04649,2.04645,2.04649,1045016.0
2006-07-03 21:35:00,2.04639,2.0464,2.04624,2.04627,1752976.0
2006-07-03 21:36:00,2.0462,2.0462,2.04584,2.04588,4039322.0
2006-07-03 21:38:00,2.04594,2.04594,2.04581,2.04581,5072497.0
2006-07-03 21:39:00,2.04587,2.04602,2.04587,2.04602,23210335.0
2006-07-03 21:44:00,2.04597,2.04602,2.04589,2.04589,15070091.0
2006-07-03 21:45:00,2.0461,2.04632,2.0461,2.04632,624460.0
2006-07-03 21:46:00,2.04641,2.04657,2.04641,2.0465,7799106.0
2006-07-03 21:47:00,2.04641,2.04641,2.04617,2.04617,1684190.0
2006-07-03 21:48:00,2.04621,2.04631,2.04617,2.04631,911555.0
2006-07-03 21:51:00,2.04636,2.04646,2.04636,2.04641,2228568.0
2006-07-03 21:52:00,2.04649,2.04649,2.04649,2.04649,643775.0
2006-07-03 21:53:00,2.04647,2.04647,2.04639,2.04639,833126.0
2006-07-03 21:54:00,2.04644,2.04666,2.04644,2.04658,3718303.0
2006-07-03 21:58:00,2.04652,2.04652,2.04643,2.04643,2185437.0
2006-07-03 21:59:00,2.04641,2.04652,2.04641,2.04652,1676404.0
2006-07-03 22:00:00,2.04663,2.04673,2.04656,2.04673,5058355.0
2006-07-03 22:02:00,2.04683,2.04695,2.04668,2.04692,9792360.0
2006-07-03 22:03:00,2.04681,2.04681,2.0467,2.04671,14899407.0
2006-07-03 22:04:00,2.04677,2.04683,2.04674,2.04676,5999163.0
2006-07-03 22:05:00,2.04676,2.04676,2.04638,2.04638,3972700.0
2006-07-03 22:07:00,2.04663,2.04663,2.04661,2.04661,842697.0
2006-07-03 22:09:00,2.0466,2.0466,2.04658,2.04658,977779.0
2006-07-03 22:11:00,2.04667,2.04676,2.04667,2.04676,966643.0
2006-07-03 22:12:00,2.04681,2.04685,2.04661,2.04678,3792823.0
2006-07-03 22:15:00,2.04676,2.04687,2.04674,2.04679,13524060.0
2006-07-03 22:16:00,2.04682,2.04683,2.04673,2.04683,2318496.0
2006-07-03 22:17:00,2.04672,2.04672,2.0467,2.0467,12244639.0
2006-07-03 22:18:00,2.0467,2.04688,2.0467,2.04688,1634791.0
2006-07-03 22:19:00,2.04701,2.04709,2.04679,2.04694,10681741.0
2006-07-03 22:20:00,2.04694,2.04694,2.04673,2.04679,12723276.0
2006-07-03 22:21:00,2.04678,2.04678,2.0467,2.0467,331607.0
2006-07-03 22:22:00,2.0467,2.04671,2.04656,2.04667,422180.0
2006-07-03 22:23:00,2.0467,2.04672,2.0466,2.04663,1247768.0
2006-07-03 22:25:00,2.04682,2.04682,2.04677,2.04677,6625684.0
2006-07-03 22:27:00,2.04693,2.04713,2.04692,2.04692,15190602.0
2006-07-03 22:29:00,2.04721,2.04721,2.04668,2.04692,5287168.0
2006-07-03 22:30:00,2.04692,2.04705,2.04692,2.04705,14616674.0
2006-07-03 22:31:00,2.04698,2.04698,2.04672,2.04672,464639.0
2006-07-03 22:32:00,2.04669,2.04669,2.04633,2.04633,2508518.0
2006-07-03 22:33:00,2.04617,2.04621,2.04617,2.04621,94527.0
2006-07-03 22:36:00,2.04628,2.04667,2.04628,2.04667,2828797.0
2006-07-03 22:37:00,2.04659,2.04683,2.04659,2.04683,3763332.0
2006-07-03 22:38:00,2.04681,2.04681,2.04657,2.04657,2783481.0
2006-07-03 22:39:00,2.04657,2.04657,2.04645,2.04645,6718080.0
2006-07-03 22:40:00,2.04647,2.04647,2.04608,2.04646,12850305.0
2006-07-03 22:41:00,2.04642,2.04657,2.04642,2.04656,490378.0
2006-07-03 22:42:00,2.04668,2.04668,2.04667,2.04667,2686718.0
2006-07-03 22:43:00,2.04674,2.04674,2.0464,2.0464,2180632.0
2006-07-03 22:44:00,2.04632,2.04635,2.04621,2.04621,2478106.0
2006-07-03 22:45:00,2.04625,2.04632,2.04616,2.04616,7279377.0
2006-07-03 22:46:00,2.0463,2.04632,2.0463,2.04632,7133346.0
2006-07-03 22:49:00,2.04634,2.04634,2.04624,2.04624,255964.0
2006-07-03 22:50:00,2.0463,2.04652,2.0463,2.04652,689383.0
2006-07-03 22:51:00,2.04665,2.04666,2.04642,2.04642,19868955.0
2006-07-03 22:52:00,2.04647,2.04647,2.04604,2.04634,18169223.0
2006-07-03 22:53:00,2.04623,2.04627,2.0461,2.04627,1469982.0
2006-07-03 22:54:00,2.04639,2.04711,2.04639,2.04711,3842364.0
2006-07-03 22:55:00,2.04716,2.04728,2.04714,2.04716,3217443.0
2006-07-03 22:56:00,2.04706,2.04712,2.04667,2.04667,9106582.0
2006-07-03 22:57:00,2.0466,2.0466,2.04622,2.04622,27552389.0
2006-07-03 22:58:00,2.0461,2.04641,2.04581,2.04641,10155385.0
2006-07-03 23:26:00,2.04646,2.04674,2.04646,2.04674,7319190.0
2006-07-03 23:27:00,2.04675,2.04695,2.04675,2.04695,2047992.0
2006-07-03 23:28:00,2.04699,2.04703,2.04699,2.04703,400887.0
2006-07-03 23:29:00,2.04711,2.04711,2.04702,2.04703,4098229.0
2006-07-03 23:30:00,2.047,2.047,2.04683,2.04694,1561145.0
2006-07-03 23:32:00,2.04699,2.04715,2.04699,2.04701,2093515.0
2006-07-03 23:33:00,2.04698,2.04699,2.04687,2.04687,6888418.0
2006-07-03 23:35:00,2.04676,2.0468,2.04668,2.0468,748453.0
2006-07-03 23:36:00,2.04685,2.0469,2.04685,2.0469,1208985.0
2006-07-03 23:37:00,2.04679,2.04702,2.04678,2.04702,5458447.0
2006-07-03 23:38:00,2.04712,2.04721,2.04709,2.04716,1981556.0
2006-07-03 23:39:00,2.04722,2.04727,2.04709,2.04715,3655475.0
2006-07-03 23:40:00,2.04716,2.0474,2.04716,2.0474,6913003.0
2006-07-03 23:42:00,2.0474,2.0474,2.04726,2.04726,2460516.0
2006-07-03 23:46:00,2.04713,2.04734,2.04713,2.04734,1937481.0
2006-07-03 23:48:00,2.04721,2.04735,2.04721,2.04725,3326281.0
2006-07-03 23:50:00,2.04717,2.04728,2.04717,2.04728,3400644.0
2006-07-03 23:54:00,2.0472,2.0472,2.04704,2.04704,2408740.0
2006-07-03 23:55:00,2.04703,2.04714,2.04703,2.04714,3492073.0
2006-07-03 23:56:00,2.04718,2.04782,2.04718,2.04782,2924676.0
2006-07-03 23:58:00,2.04787,2.04792,2.04783,2.04792,4097949.0
2006-07-03 23:59:00,2.04777,2.04777,2.04769,2.04769,4189676.0
2006-07-04 00:00:00,2.04778,2.04782,2.04763,2.04773,413842.0
2006-07-04 00:01:00,2.04774,2.04792,2.0476,2.04789,966653.0
2006-07-04 00:02:00,2.04802,2.04802,2.04779,2.04794,3739067.0
2006-07-04 00:08:00,2.048,2.04808,2.04793,2.04798,4927804.0
2006-07-04 00:09:00,2.04805,2.04815,2.04805,2.04809,11669590.0
2006-07-04 00:10:00,2.04815,2.04815,2.04801,2.04814,6091006.0
2006-07-04 00:11:00,2.04815,2.0484,2.04815,2.0484,5144377.0
2006-07-04 00:12:00,2.04828,2.04849,2.04828,2.04849,185103.0
2006-07-04 00:13:00,2.04841,2.04872,2.04841,2.04863,2022150.0
2006-07-04 00:14:00,2.04862,2.04862,2.04838,2.04838,5216592.0
2006-07-04 00:15:00,2.0484,2.0484,2.0481,2.04829,4847657.0
2006-07-04 00:16:00,2.04827,2.04833,2.04824,2.04824,2418825.0
2006-07-04 00:18:00,2.04814,2.04814,2.04797,2.048,5366485.0
2006-07-04 00:19:00,2.04814,2.04816,2.04794,2.04811,4560558.0
2006-07-04 00:20:00,2.04822,2.0484,2.04819,2.0484,12394299.0
2006-07-04 00:21:00,2.04836,2.04836,2.04765,2.04801,3370134.0
2006-07-04 00:22:00,2.04803,2.04803,2.04793,2.04793,1757819.0
2006-07-04 00:23:00,2.0479,2.0479,2.04779,2.04779,4044861.0
2006-07-04 00:24:00,2.0478,2.0478,2.0476,2.0476,10754530.0
2006-07-04 00:25:00,2.04748,2.04751,2.04748,2.04751,707712.0
2006-07-04 00:26:00,2.04753,2.04765,2.04753,2.04764,7662613.0
2006-07-04 00:27:00,2.0477,2.04782,2.0477,2.04782,7008876.0
2006-07-04 00:29:00,2.04775,2.04781,2.04773,2.04773,1513710.0
2006-07-04 00:30:00,2.04764,2.0481,2.04764,2.0481,1144578.0
2006-07-04 00:37:00,2.04823,2.04847,2.04823,2.04847,369130.0
2006-07-04 00:38:00,2.04856,2.04856,2.04839,2.04839,1051410.0
2006-07-04 00:40:00,2.04828,2.04828,2.04804,2.04804,723291.0
2006-07-04 00:41:00,2.04806,2.04806,2.04785,2.04785,535732.0
2006-07-04 00:43:00,2.04782,2.04801,2.04782,2.04801,1470436.0
2006-07-04 00:44:00,2.048,2.0481,2.04794,2.0481,12117939.0
2006-07-04 00:45:00,2.04821,2.04824,2.04804,2.04804,3463392.0
2006-07-04 00:47:00,2.04818,2.0483,2.04818,2.04827,2741843.0
2006-07-04 00:48:00,2.04827,2.04834,2.04812,2.04812,6454863.0
2006-07-04 00:49:00,2.04831,2.04833,2.04808,2.04828,22068606.0
2006-07-04 00:50:00,2.04827,2.04836,2.04819,2.04826,13608424.0
2006-07-04 00:51:00,2.04834,2.04841,2.04827,2.04827,5860811.0
2006-07-04 00:53:00,2.04837,2.04841,2.04816,2.04841,16454358.0
2006-07-04 00:54:00,2.04828,2.04828,2.0479,2.04795,19458156.0
2006-07-04 00:56:00,2.04797,2.04807,2.04782,2.04782,2473774.0
2006-07-04 00:57:00,2.04794,2.04799,2.04785,2.04785,789136.0
2006-07-04 00:59:00,2.04793,2.04793,2.04771,2.04771,731578.0
2006-07-04 01:00:00,2.04755,2.0476,2.04755,2.0476,24421.0
2006-07-04 01:01:00,2.04752,2.04766,2.0473,2.04766,2338339.0
2006-07-04 01:02:00,2.04746,2.04785,2.04746,2.04785,1327056.0
2006-07-04 01:03:00,2.04803,2.04803,2.04802,2.04802,1444956.0
2006-07-04 01:06:00,2.04809,2.04843,2.04809,2.04843,8536864.0
2006-07-04 01:07:00,2.04843,2.04854,2.04842,2.04854,7357414.0
2006-07-04 01:08:00,2.04855,2.0487,2.04855,2.04869,1557864.0
2006-07-04 01:10:00,2.04872,2.04872,2.04825,2.04825,16524573.0
2006-07-04 01:11:00,2.04829,2.04887,2.04829,2.04868,4751210.0
2006-07-04 01:12:00,2.04864,2.04864,2.04818,2.04849,14341191.0
2006-07-04 01:13:00,2.04838,2.04871,2.04838,2.04871,12218126.0
2006-07-04 01:14:00,2.04855,2.0486,2.0485,2.0485,10142182.0
2006-07-04 01:15:00,2.04842,2.04842,2.04831,2.04839,2963577.0
2006-07-04 01:20:00,2.04848,2.04872,2.04847,2.04872,4463284.0
2006-07-04 01:21:00,2.04872,2.04872,2.04827,2.04841,3133192.0
2006-07-04 01:22:00,2.04844,2.04844,2.04772,2.04809,7145341.0
2006-07-04 01:23:00,2.04806,2.04806,2.04791,2.04791,4287468.0
2006-07-04 01:24:00,2.04786,2.04786,2.0474,2.0474,19739776.0
2006-07-04 01:25:00,2.04748,2.04762,2.04744,2.04762,1700252.0
2006-07-04 01:26:00,2.04765,2.04776,2.04765,2.04776,221513.0
2006-07-04 01:28:00,2.0478,2.04802,2.0478,2.04802,6468009.0
2006-07-04 01:30:00,2.04797,2.04828,2.04797,2.04828,878877.0
2006-07-04 01:33:00,2.04822,2.04822,2.04776,2.04785,4854248.0
2006-07-04 01:34:00,2.04784,2.04792,2.04784,2.04791,7186151.0
2006-07-04 01:36:00,2.04791,2.04801,2.04776,2.04781,3286118.0
2006-07-04 01:38:00,2.04765,2.04801,2.04763,2.04801,13019722.0
2006-07-04 01:39:00,2.04804,2.04825,2.04804,2.04815,9619016.0
2006-07-04 01:40:00,2.04823,2.04827,2.04823,2.04827,1920644.0
2006-07-04 01:41:00,2.04836,2.04847,2.04836,2.04839,4389962.0
2006-07-04 01:43:00,2.04853,2.04877,2.04852,2.04876,19308270.0
2006-07-04 01:44:00,2.04885,2.04891,2.04885,2.04891,2049006.0
2006-07-04 01:46:00,2.04886,2.04886,2.0488,2.04881,328603.0
2006-07-04 01:47:00,2.04874,2.04874,2.04844,2.04844,13377146.0
2006-07-04 01:48:00,2.04834,2.04847,2.04823,2.04847,716695.0
2006-07-04 01:49:00,2.04857,2.04857,2.04857,2.04857,11698413.0
2006-07-04 01:50:00,2.04856,2.04866,2.04846,2.04866,1013666.0
2006-07-04 01:51:00,2.04869,2.04869,2.04868,2.04868,334928.0
2006-07-04 01:52:00,2.04864,2.04864,2.0486,2.04862,2289023.0
2006-07-04 01:53:00,2.04857,2.04872,2.04857,2.04872,1067436.0
2006-07-04 01:54:00,2.04885,2.04885,2.04849,2.04849,3136068.0
2006-07-04 01:56:00,2.04853,2.04854,2.0485,2.04854,1859038.0
2006-07-04 01:58:00,2.04845,2.04873,2.04823,2.04866,21981776.0
2006-07-04 01:59:00,2.04868,2.04887,2.04868,2.04887,2248511.0
2006-07-04 02:00:00,2.04882,2.04882,2.04862,2.04871,2065886.0
2006-07-04 02:03:00,2.04871,2.04872,2.04863,2.04863,1822407.0
2006-07-04 02:07:00,2.04866,2.04866,2.0486,2.04862,798240.0
2006-07-04 02:08:00,2.0487,2.04885,2.0487,2.04885,308860.0
2006-07-04 02:10:00,2.04901,2.04913,2.04901,2.04913,12225324.0
2006-07-04 02:11:00,2.04912,2.04912,2.049,2.049,705062.0
2006-07-04 02:12:00,2.04911,2.0493,2.04911,2.04923,12393131.0
2006-07-04 02:13:00,2.04926,2.04926,2.04916,2.04916,363943.0
2006-07-04 02:14:00,2.04924,2.04939,2.04924,2.04931,3492091.0
2006-07-04 02:16:00,2.04921,2.04921,2.04901,2.04911,17923395.0
2006-07-04 02:17:00,2.04908,2.04926,2.04908,2.04926,207091.0
2006-07-04 02:18:00,2.04913,2.04947,2.04913,2.04947,4076147.0
2006-07-04 02:19:00,2.04951,2.0496,2.04951,2.0496,1943578.0
2006-07-04 02:20:00,2.04969,2.04976,2.0496,2.04976,9033636.0
2006-07-04 02:21:00,2.04995,2.05003,2.04985,2.04985,13364526.0
2006-07-04 02:22:00,2.04996,2.05004,2.04991,2.04991,559242.0
2006-07-04 02:23:00,2.05006,2.05013,2.04998,2.05002,4295467.0
2006-07-04 02:24:00,2.04999,2.04999,2.04987,2.04987,1364309.0
2006-07-04 02:26:00,2.04983,2.04987,2.0497,2.04987,1519922.0
2006-07-04 02:29:00,2.04981,2.04992,2.04964,2.04964,6261984.0
2006-07-04 02:30:00,2.04955,2.04955,2.04933,2.04945,9385094.0
2006-07-04 02:31:00,2.04948,2.04966,2.04948,2.04966,6315182.0
2006-07-04 02:32:00,2.04973,2.04994,2.04971,2.04994,3109480.0
2006-07-04 02:34:00,2.04997,2.04997,2.04985,2.04989,1667241.0
2006-07-04 02:36:00,2.04984,2.04984,2.04978,2.04978,4701686.0
2006-07-04 02:37:00,2.04982,2.05005,2.04944,2.05005,6667917.0
2006-07-04 02:38:00,2.05001,2.05008,2.04977,2.05008,3256957.0
2006-07-04 02:39:00,2.05005,2.05005,2.04983,2.04983,11596265.0
2006-07-04 02:40:00,2.04966,2.04982,2.04966,2.04979,2818417.0
2006-07-04 02:41:00,2.04979,2.04992,2.04979,2.04992,1452126.0
2006-07-04 02:42:00,2.04993,2.05009,2.04993,2.05009,1402000.0
2006-07-04 02:43:00,2.0501,2.05013,2.04872,2.05003,5258017.0
2006-07-04 02:44:00,2.04999,2.05006,2.04998,2.05006,2760668.0
2006-07-04 02:45:00,2.0501,2.0501,2.04988,2.04988,9500873.0
2006-07-04 02:46:00,2.05009,2.05026,2.05009,2.05026,10641280.0
2006-07-04 02:47:00,2.05044,2.05044,2.0502,2.0502,14949643.0
2006-07-04 02:48:00,2.05012,2.05017,2.04995,2.04995,7485995.0
2006-07-04 02:49:00,2.05,2.05,2.04995,2.04995,324260.0
2006-07-04 02:50:00,2.04994,2.05003,2.04985,2.05003,4794308.0
2006-07-04 02:51:00,2.04993,2.05023,2.04993,2.05023,2612849.0
2006-07-04 02:52:00,2.0503,2.0503,2.05017,2.05026,4266465.0
2006-07-04 02:53:00,2.05029,2.05029,2.05004,2.05028,8105392.0
2006-07-04 02:54:00,2.05031,2.05042,2.05021,2.05042,2174252.0
2006-07-04 02:55:00,2.05046,2.05096,2.05046,2.05089,5301671.0
2006-07-04 02:56:00,2.05104,2.05134,2.05104,2.05134,12443671.0
2006-07-04 02:57:00,2.05122,2.05122,2.05085,2.05085,1346717.0
2006-07-04 02:58:00,2.05102,2.05102,2.05067,2.05082,2320702.0
2006-07-04 02:59:00,2.05084,2.05084,2.05065,2.05065,25501.0
2006-07-04 03:01:00,2.05074,2.05074,2.05042,2.05057,8312576.0
2006-07-04 03:02:00,2.05046,2.05069,2.05046,2.05069,852843.0
2006-07-04 03:03:00,2.05056,2.05056,2.05042,2.05042,390670.0
2006-07-04 03:04:00,2.05037,2.0504,2.05037,2.05037,411801.0
2006-07-04 03:05:00,2.05029,2.05029,2.04985,2.04985,20155538.0
2006-07-04 03:06:00,2.04992,2.05,2.04971,2.04996,17609544.0
2006-07-04 03:07:00,2.05,2.05011,2.04999,2.05011,682712.0
2006-07-04 03:08:00,2.05016,2.05036,2.05016,2.05034,31899546.0
2006-07-04 03:10:00,2.05035,2.05035,2.04974,2.04996,20688672.0
2006-07-04 03:11:00,2.04978,2.04996,2.04978,2.04988,6138719.0
2006-07-04 03:13:00,2.04992,2.04994,2.04969,2.04987,2377974.0
2006-07-04 03:15:00,2.04982,2.04982,2.04966,2.04977,12081694.0
2006-07-04 03:16:00,2.04979,2.05,2.04976,2.05,1397754.0
2006-07-04 03:17:00,2.05008,2.05012,2.05008,2.05012,1690270.0
2006-07-04 03:18:00,2.05019,2.05019,2.05005,2.05005,495909.0
2006-07-04 03:20:00,2.04984,2.04998,2.04984,2.0499,3475448.0
2006-07-04 03:24:00,2.04989,2.05005,2.04989,2.05005,1855969.0
2006-07-04 03:25:00,2.05005,2.05012,2.05005,2.05008,10051977.0
2006-07-04 03:26:00,2.05006,2.05011,2.04992,2.04998,9425682.0
2006-07-04 03:27:00,2.05016,2.05031,2.05016,2.05031,4393768.0
2006-07-04 03:28:00,2.05034,2.05044,2.05024,2.05043,2271144.0
2006-07-04 03:30:00,2.05061,2.05061,2.05045,2.05045,1504384.0
2006-07-04 03:31:00,2.05048,2.05058,2.05032,2.05032,10492177.0
2006-07-04 03:32:00,2.05034,2.05034,2.05026,2.05026,6550352.0
2006-07-04 03:33:00,2.05022,2.05028,2.05016,2.05027,7750189.0
2006-07-04 03:34:00,2.05029,2.0505,2.05029,2.05037,11674130.0
2006-07-04 03:35:00,2.05053,2.05053,2.05039,2.05039,5898082.0
2006-07-04 03:36:00,2.05039,2.05039,2.05009,2.05009,4106041.0
2006-07-04 03:38:00,2.05011,2.05023,2.04982,2.05023,3191751.0
2006-07-04 03:39:00,2.05015,2.05017,2.04998,2.05011,12398604.0
2006-07-04 03:40:00,2.04998,2.05006,2.04987,2.05003,4653631.0
2006-07-04 03:42:00,2.05009,2.05022,2.04998,2.04998,1722699.0
2006-07-04 03:43:00,2.05018,2.05023,2.05008,2.05008,1500366.0
2006-07-04 03:44:00,2.05015,2.05039,2.05012,2.05039,5147772.0
2006-07-04 03:45:00,2.0504,2.05054,2.05036,2.05036,4957412.0
2006-07-04 03:46:00,2.05023,2.05023,2.05002,2.05013,17914002.0
2006-07-04 03:47:00,2.0502,2.0504,2.0502,2.0504,10145336.0
2006-07-04 03:48:00,2.05038,2.05038,2.04986,2.04986,6061960.0
2006-07-04 03:49:00,2.0498,2.04982,2.0497,2.0497,6300822.0
2006-07-04 03:50:00,2.04956,2.04965,2.04956,2.04963,12224587.0
2006-07-04 03:51:00,2.04966,2.04985,2.04964,2.04985,4785205.0
2006-07-04 03:52:00,2.04993,2.04995,2.04982,2.04992,531510.0
2006-07-04 03:53:00,2.04992,2.05023,2.04992,2.05023,10570929.0
2006-07-04 03:55:00,2.05003,2.05042,2.05003,2.05042,1345868.0
2006-07-04 03:56:00,2.05024,2.05083,2.05024,2.05062,26279816.0
2006-07-04 03:57:00,2.05066,2.05066,2.05048,2.05048,4056269.0
2006-07-04 03:58:00,2.05031,2.05042,2.0503,2.0503,967718.0
2006-07-04 03:59:00,2.05025,2.05025,2.05011,2.05013,419760.0
2006-07-04 04:00:00,2.05006,2.05006,2.05001,2.05001,4385717.0
2006-07-04 04:01:00,2.04998,2.04998,2.04997,2.04997,1310766.0
2006-07-04 04:02:00,2.0499,2.0499,2.04984,2.04986,4654556.0
2006-07-04 04:03:00,2.0498,2.0498,2.04955,2.04957,2664124.0
2006-07-04 04:04:00,2.04959,2.04959,2.04936,2.04939,2688236.0
2006-07-04 04:05:00,2.04942,2.04959,2.04942,2.04959,16505798.0
2006-07-04 04:07:00,2.04965,2.04975,2.04956,2.04974,2227000.0
2006-07-04 04:08:00,2.04959,2.04959,2.04935,2.04941,1189235.0
2006-07-04 04:10:00,2.04932,2.04965,2.04932,2.04965,3490263.0
2006-07-04 04:11:00,2.04971,2.04988,2.04962,2.04962,3233165.0
2006-07-04 04:12:00,2.04969,2.04969,2.04956,2.04965,9652117.0
2006-07-04 04:14:00,2.04978,2.04985,2.04977,2.04977,724677.0
2006-07-04 04:15:00,2.04975,2.04982,2.04975,2.04982,2251749.0
2006-07-04 04:16:00,2.04993,2.05002,2.04993,2.05002,602576.0
2006-07-04 04:17:00,2.05006,2.0501,2.04984,2.04984,2496211.0
2006-07-04 04:18:00,2.0498,2.04984,2.04967,2.04978,2482608.0
2006-07-04 04:20:00,2.04982,2.04986,2.04969,2.04981,3727794.0
2006-07-04 04:21:00,2.04973,2.04973,2.04968,2.04968,215313.0
2006-07-04 04:22:00,2.04966,2.04983,2.04946,2.04946,5312874.0
2006-07-04 04:23:00,2.04966,2.04979,2.04966,2.04979,1109975.0
2006-07-04 04:24:00,2.04989,2.05003,2.04989,2.05003,795109.0
2006-07-04 04:25:00,2.04997,2.05001,2.04984,2.04984,2881123.0
2006-07-04 04:26:00,2.04994,2.04997,2.04983,2.04997,6819541.0
2006-07-04 04:27:00,2.04995,2.04997,2.04982,2.04997,2195841.0
2006-07-04 04:28:00,2.04991,2.05006,2.04991,2.05006,5814494.0
2006-07-04 04:29:00,2.05007,2.05007,2.04983,2.05004,1713850.0
2006-07-04 04:30:00,2.05005,2.05006,2.0499,2.0499,4143812.0
2006-07-04 04:34:00,2.04987,2.04987,2.04968,2.04974,8686169.0
2006-07-04 04:35:00,2.04981,2.04989,2.04977,2.04989,316375.0
2006-07-04 04:36:00,2.04997,2.0501,2.04992,2.04992,82128.0
2006-07-04 04:38:00,2.05005,2.05005,2.0498,2.04984,15976963.0
2006-07-04 04:39:00,2.04978,2.04978,2.04962,2.04962,12061477.0
2006-07-04 04:40:00,2.04951,2.04973,2.04951,2.04973,4091663.0
2006-07-04 04:41:00,2.04972,2.04982,2.04972,2.04982,437284.0
2006-07-04 04:43:00,2.04982,2.04982,2.04959,2.04964,1911340.0
2006-07-04 04:44:00,2.04955,2.04955,2.04937,2.04948,901254.0
2006-07-04 04:49:00,2.04942,2.04942,2.04889,2.04889,1919273.0
2006-07-04 04:50:00,2.04879,2.0488,2.04871,2.04871,11190460.0
2006-07-04 04:51:00,2.04873,2.04873,2.04851,2.04865,1929961.0
2006-07-04 04:52:00,2.04877,2.04888,2.04875,2.04888,17115173.0
2006-07-04 04:53:00,2.04886,2.04886,2.04853,2.0488,9738295.0
2006-07-04 04:54:00,2.04883,2.04883,2.04873,2.04874,2140563.0
2006-07-04 04:56:00,2.04894,2.04906,2.04894,2.04906,2566316.0
2006-07-04 04:57:00,2.04907,2.04907,2.04885,2.04885,9824091.0
2006-07-04 04:58:00,2.04902,2.0492,2.04902,2.0492,117086.0
2006-07-04 05:00:00,2.04922,2.04924,2.04909,2.04909,7436542.0
2006-07-04 05:01:00,2.04919,2.04919,2.04893,2.04916,4658261.0
2006-07-04 05:02:00,2.04922,2.04922,2.04878,2.04878,25337477.0
2006-07-04 05:03:00,2.04871,2.0488,2.04871,2.04874,6005182.0
2006-07-04 05:05:00,2.04882,2.04921,2.04881,2.04921,3916783.0
2006-07-04 05:08:00,2.04916,2.0494,2.04916,2.0494,19779944.0
2006-07-04 05:09:00,2.04925,2.04938,2.04925,2.04938,1099268.0
2006-07-04 05:11:00,2.04948,2.04951,2.04895,2.04915,3545489.0
2006-07-04 05:12:00,2.04901,2.04921,2.04901,2.04911,2155206.0
2006-07-04 05:14:00,2.04895,2.0492,2.04895,2.0492,6620024.0
2006-07-04 05:17:00,2.04929,2.04934,2.04929,2.04934,1409857.0
2006-07-04 05:22:00,2.0492,2.0492,2.04896,2.04904,3652657.0
2006-07-04 05:26:00,2.04925,2.04926,2.04925,2.04926,86027.0
2006-07-04 05:28:00,2.04931,2.04949,2.04931,2.04949,443528.0
2006-07-04 05:29:00,2.04956,2.04962,2.04955,2.04955,14192325.0
2006-07-04 05:30:00,2.04954,2.04962,2.04919,2.04958,5422181.0
2006-07-04 05:31:00,2.04966,2.04977,2.04964,2.0497,28579796.0
2006-07-04 05:32:00,2.04964,2.0497,2.04952,2.04954,15167534.0
2006-07-04 05:33:00,2.04947,2.04947,2.04943,2.04943,347515.0
2006-07-04 05:34:00,2.04949,2.04969,2.04949,2.04969,6216046.0
2006-07-04 05:35:00,2.04976,2.04988,2.04976,2.04988,1905374.0
2006-07-04 05:36:00,2.04982,2.04989,2.04977,2.0498,1361894.0
2006-07-04 05:38:00,2.04971,2.04971,2.04968,2.04968,331508.0
2006-07-04 05:39:00,2.0496,2.04963,2.04943,2.04954,12104727.0
2006-07-04 05:40:00,2.04949,2.04966,2.04926,2.04963,10445669.0
2006-07-04 05:41:00,2.04954,2.04961,2.0495,2.04954,1637574.0
2006-07-04 05:43:00,2.04954,2.04972,2.04947,2.04972,2463861.0
2006-07-04 05:45:00,2.04972,2.04972,2.0497,2.0497,9615997.0
2006-07-04 05:46:00,2.04966,2.04978,2.0496,2.0496,2507985.0
2006-07-04 05:47:00,2.04969,2.04969,2.04939,2.04959,3861166.0
2006-07-04 05:50:00,2.04962,2.04962,2.04958,2.04958,942438.0
2006-07-04 05:51:00,2.0496,2.04967,2.04951,2.04967,10158938.0
2006-07-04 05:52:00,2.0496,2.0496,2.04959,2.04959,838255.0
2006-07-04 05:53:00,2.04942,2.04947,2.0493,2.04942,9739597.0
2006-07-04 05:54:00,2.04946,2.04946,2.04926,2.04926,4067056.0
2006-07-04 05:55:00,2.04933,2.04943,2.04933,2.04943,5656920.0
2006-07-04 05:57:00,2.04918,2.04935,2.04918,2.04935,6069116.0
2006-07-04 05:58:00,2.04931,2.04934,2.04925,2.04934,8775738.0
2006-07-04 05:59:00,2.04932,2.04942,2.0493,2.04936,4857729.0
2006-07-04 06:00:00,2.04928,2.04928,2.04922,2.04922,1768172.0
2006-07-04 06:02:00,2.04923,2.04951,2.04923,2.04951,289376.0
2006-07-04 06:03:00,2.04955,2.04963,2.04947,2.04956,813922.0
2006-07-04 06:04:00,2.04954,2.04954,2.04929,2.04946,871824.0
2006-07-04 06:06:00,2.04945,2.04966,2.04945,2.04966,811856.0
2006-07-04 06:08:00,2.04973,2.05001,2.04973,2.05001,2200840.0
2006-07-04 06:15:00,2.05002,2.05015,2.04996,2.05015,226871.0
2006-07-04 06:20:00,2.0503,2.0503,2.05006,2.05008,22708478.0
2006-07-04 06:24:00,2.04998,2.05025,2.04998,2.05025,64749.0
2006-07-04 06:26:00,2.05037,2.05054,2.04998,2.05054,3562791.0
2006-07-04 06:27:00,2.05055,2.05074,2.05055,2.0507,2674365.0
2006-07-04 06:30:00,2.05069,2.05069,2.05034,2.05034,527966.0
2006-07-04 06:31:00,2.05053,2.05053,2.05023,2.05025,11054776.0
2006-07-04 06:34:00,2.05017,2.05017,2.04937,2.04937,17569654.0
2006-07-04 06:35:00,2.04978,2.04978,2.0494,2.04976,4183822.0
2006-07-04 06:39:00,2.04993,2.05015,2.0498,2.05005,2366859.0
2006-07-04 06:40:00,2.05004,2.05004,2.04993,2.04993,1397841.0
2006-07-04 06:41:00,2.04991,2.04991,2.04983,2.04983,2933776.0
2006-07-04 06:42:00,2.04972,2.05007,2.04972,2.05007,5263508.0
2006-07-04 06:43:00,2.05005,2.05005,2.04954,2.0499,15744294.0
2006-07-04 06:44:00,2.04987,2.05,2.04987,2.05,5070281.0
2006-07-04 06:48:00,2.05004,2.05009,2.04992,2.05009,2235681.0
2006-07-04 06:49:00,2.05006,2.05006,2.04985,2.04991,2817782.0
2006-07-04 06:50:00,2.04977,2.04997,2.04967,2.04992,835341.0
2006-07-04 06:51:00,2.0499,2.04997,2.04976,2.04987,14779158.0
2006-07-04 06:52:00,2.04995,2.04995,2.04971,2.04971,5003514.0
2006-07-04 06:53:00,2.04964,2.04964,2.04957,2.04957,3372079.0
2006-07-04 06:54:00,2.04947,2.04949,2.04941,2.04949,2971749.0
2006-07-04 06:55:00,2.0495,2.04973,2.0495,2.04973,2693331.0
2006-07-04 06:57:00,2.04977,2.04987,2.04968,2.04986,1989873.0
2006-07-04 06:58:00,2.04969,2.04969,2.04925,2.04925,9427630.0
2006-07-04 07:01:00,2.04933,2.04947,2.0493,2.04942,2149105.0
2006-07-04 07:02:00,2.04947,2.04959,2.04947,2.04959,5861775.0
2006-07-04 07:03:00,2.04967,2.0498,2.04957,2.04969,850094.0
2006-07-04 07:04:00,2.04966,2.04966,2.0495,2.0495,487608.0
2006-07-04 07:07:00,2.04959,2.04971,2.04959,2.04971,1532572.0
2006-07-04 07:11:00,2.04976,2.04989,2.0496,2.04972,2427581.0
2006-07-04 07:13:00,2.0498,2.0498,2.04965,2.04974,9463536.0
2006-07-04 07:14:00,2.0497,2.04982,2.04964,2.04977,5607375.0
2006-07-04 07:15:00,2.04977,2.04987,2.04972,2.04987,8834604.0
2006-07-04 07:16:00,2.04984,2.04984,2.0497,2.04983,405635.0
2006-07-04 07:17:00,2.04978,2.04978,2.04975,2.04975,1261659.0
2006-07-04 07:19:00,2.04958,2.04969,2.04946,2.04956,3763992.0
2006-07-04 07:20:00,2.04953,2.04963,2.04947,2.04963,2554142.0
2006-07-04 07:22:00,2.0495,2.0496,2.0495,2.04956,1167419.0
2006-07-04 07:23:00,2.04939,2.04954,2.04939,2.04939,11308518.0
2006-07-04 07:25:00,2.04939,2.04975,2.04939,2.04975,645970.0
2006-07-04 07:26:00,2.04982,2.05001,2.04982,2.04992,4727863.0
2006-07-04 07:27:00,2.04979,2.04979,2.04979,2.04979,3867523.0
2006-07-04 07:28:00,2.04975,2.04975,2.04969,2.04975,1151640.0
2006-07-04 07:30:00,2.04983,2.04988,2.04983,2.04984,14253642.0
2006-07-04 07:31:00,2.04982,2.05004,2.04982,2.05004,8216606.0
2006-07-04 07:32:00,2.05007,2.05014,2.04997,2.05004,2608291.0
2006-07-04 07:33:00,2.05013,2.05027,2.04997,2.05027,21317086.0
2006-07-04 07:34:00,2.04988,2.05036,2.04988,2.05036,5772216.0
2006-07-04 07:35:00,2.0504,2.0504,2.05028,2.05028,9363320.0
2006-07-04 07:37:00,2.05027,2.05027,2.0501,2.05014,8283806.0
2006-07-04 07:38:00,2.05006,2.05006,2.04983,2.04983,5050340.0
2006-07-04 07:39:00,2.04978,2.05006,2.04978,2.05006,3030129.0
2006-07-04 07:42:00,2.05012,2.05025,2.05012,2.05025,2464559.0
2006-07-04 07:43:00,2.05021,2.05021,2.0499,2.05004,3965120.0
2006-07-04 07:44:00,2.05005,2.05015,2.05005,2.05015,734048.0
2006-07-04 07:45:00,2.04996,2.05024,2.04996,2.05003,8270990.0
2006-07-04 07:46:00,2.05007,2.05014,2.04994,2.05014,2088112.0
2006-07-04 07:48:00,2.05012,2.05023,2.05012,2.05023,1431254.0
2006-07-04 07:49:00,2.05025,2.05038,2.04994,2.05038,7721957.0
2006-07-04 07:52:00,2.05029,2.05029,2.05016,2.05016,1730634.0
2006-07-04 07:53:00,2.05021,2.05021,2.05001,2.05006,3545083.0
2006-07-04 07:54:00,2.05016,2.05025,2.05014,2.05017,15444483.0
2006-07-04 07:55:00,2.05027,2.05028,2.05013,2.05019,19990258.0
2006-07-04 07:56:00,2.05026,2.05031,2.05008,2.05008,1988243.0
2006-07-04 07:57:00,2.0501,2.05022,2.05003,2.05003,1836880.0
2006-07-04 07:58:00,2.05018,2.05032,2.05018,2.05032,876989.0
2006-07-04 07:59:00,2.05033,2.05044,2.05012,2.05012,5751925.0
2006-07-04 08:00:00,2.05024,2.05034,2.05017,2.05029,1112202.0
2006-07-04 08:01:00,2.05024,2.05027,2.05,2.05027,11294278.0
2006-07-04 08:02:00,2.05029,2.05029,2.05015,2.05026,21218929.0
2006-07-04 08:03:00,2.05032,2.05057,2.05032,2.05057,3251137.0
2006-07-04 08:04:00,2.05065,2.05074,2.05055,2.05055,7300521.0
2006-07-04 08:05:00,2.05043,2.05062,2.05043,2.05062,5205628.0
2006-07-04 08:06:00,2.05057,2.05059,2.05034,2.05059,11358661.0
2006-07-04 08:07:00,2.05034,2.05035,2.05009,2.05033,2847012.0
2006-07-04 08:08:00,2.05033,2.05033,2.05025,2.05025,621641.0
2006-07-04 08:09:00,2.05021,2.05021,2.05011,2.05011,419227.0
2006-07-04 08:10:00,2.05011,2.0502,2.05003,2.05003,809071.0
2006-07-04 08:12:00,2.04991,2.05,2.0498,2.05,1295596.0
2006-07-04 08:13:00,2.05,2.05012,2.04991,2.0501,6649519.0
2006-07-04 08:14:00,2.0502,2.0502,2.05016,2.05016,2198493.0
2006-07-04 08:15:00,2.05012,2.05012,2.04996,2.04996,118131.0
2006-07-04 08:16:00,2.04992,2.05018,2.04992,2.05018,11655313.0
2006-07-04 08:17:00,2.05013,2.05026,2.04999,2.05026,3991059.0
2006-07-04 08:18:00,2.05031,2.0505,2.05023,2.0504,3792212.0
2006-07-04 08:19:00,2.05043,2.05043,2.04975,2.04975,15978977.0
2006-07-04 08:20:00,2.04971,2.04978,2.04964,2.04975,1636416.0
2006-07-04 08:21:00,2.0498,2.05008,2.0498,2.05008,10185515.0
2006-07-04 08:22:00,2.05007,2.05007,2.04985,2.04988,9073201.0
2006-07-04 08:23:00,2.04996,2.05007,2.04994,2.05007,888662.0
2006-07-04 08:24:00,2.05019,2.05045,2.05019,2.05045,5496521.0
2006-07-04 08:25:00,2.05048,2.05077,2.05048,2.05077,7699144.0
2006-07-04 08:26:00,2.05075,2.05112,2.05075,2.05112,776094.0
2006-07-04 08:27:00,2.05116,2.05116,2.05092,2.05113,2459557.0
2006-07-04 08:28:00,2.05109,2.05109,2.05099,2.05099,5528195.0
2006-07-04 08:29:00,2.05109,2.05114,2.05088,2.05088,3189680.0
2006-07-04 08:30:00,2.05061,2.05089,2.05055,2.05089,16134570.0
2006-07-04 08:31:00,2.05092,2.05109,2.05088,2.05088,3668383.0
2006-07-04 08:32:00,2.0509,2.0509,2.05052,2.05066,16314168.0
2006-07-04 08:33:00,2.0506,2.05077,2.0506,2.05077,12675308.0
2006-07-04 08:34:00,2.0508,2.05095,2.0508,2.05095,14034868.0
2006-07-04 08:36:00,2.05098,2.051,2.05091,2.05091,3980541.0
2006-07-04 08:37:00,2.05074,2.05076,2.05056,2.05056,20268709.0
2006-07-04 08:38:00,2.05042,2.05058,2.05042,2.05057,2422788.0
2006-07-04 08:39:00,2.04931,2.05079,2.04931,2.05047,3145160.0
2006-07-04 08:40:00,2.05045,2.05048,2.05033,2.05044,10536086.0
2006-07-04 08:41:00,2.05037,2.05037,2.05022,2.05024,6038909.0
2006-07-04 08:42:00,2.05033,2.05046,2.05024,2.05046,5043625.0
2006-07-04 08:43:00,2.05054,2.05089,2.05054,2.05078,2565480.0
2006-07-04 08:44:00,2.05068,2.05092,2.05044,2.05092,7861957.0
2006-07-04 08:45:00,2.05098,2.05115,2.05098,2.05105,3404678.0
2006-07-04 08:46:00,2.05075,2.05108,2.05075,2.05108,1342997.0
2006-07-04 08:47:00,2.05103,2.05103,2.0494,2.05078,3957718.0
2006-07-04 08:48:00,2.0507,2.0507,2.05043,2.05046,3550292.0
2006-07-04 08:49:00,2.05041,2.05045,2.05,2.05,5173937.0
2006-07-04 08:50:00,2.05019,2.05019,2.0499,2.0499,8850027.0
2006-07-04 08:51:00,2.04981,2.04993,2.04973,2.04973,10170352.0
2006-07-04 08:52:00,2.04951,2.04984,2.04951,2.04984,14737037.0
2006-07-04 08:53:00,2.04987,2.04995,2.04985,2.04985,4366354.0
2006-07-04 08:54:00,2.04981,2.04985,2.0498,2.04981,12933772.0
2006-07-04 08:55:00,2.04978,2.04987,2.04972,2.04982,10416231.0
2006-07-04 08:56:00,2.04988,2.04999,2.04983,2.04997,3904040.0
2006-07-04 08:57:00,2.04997,2.05006,2.04995,2.05006,2991420.0
2006-07-04 08:58:00,2.0501,2.05021,2.05001,2.05021,22246463.0
2006-07-04 08:59:00,2.05009,2.05012,2.05003,2.05003,934396.0
2006-07-04 09:00:00,2.04995,2.04995,2.04949,2.04974,3301251.0
2006-07-04 09:01:00,2.04971,2.05006,2.04971,2.05006,9918964.0
2006-07-04 09:02:00,2.05026,2.05036,2.05026,2.05027,1636240.0
2006-07-04 09:04:00,2.0502,2.0507,2.0502,2.0507,9441137.0
2006-07-04 09:05:00,2.05064,2.05085,2.05064,2.05077,2178592.0
2006-07-04 09:06:00,2.05087,2.0511,2.05087,2.0511,12239728.0
2006-07-04 09:07:00,2.05104,2.05127,2.05104,2.05127,3699294.0
2006-07-04 09:08:00,2.05131,2.05161,2.05122,2.05161,3092423.0
2006-07-04 09:09:00,2.05154,2.05193,2.05154,2.05193,18503184.0
2006-07-04 09:10:00,2.05204,2.05206,2.05195,2.05195,11084020.0
2006-07-04 09:11:00,2.05181,2.05182,2.05166,2.05174,1590893.0
2006-07-04 09:12:00,2.05178,2.05178,2.05163,2.05168,7503939.0
2006-07-04 09:13:00,2.05162,2.05162,2.05096,2.05096,2819959.0
2006-07-04 09:14:00,2.0509,2.0509,2.05051,2.05051,4837027.0
2006-07-04 09:15:00,2.05056,2.05056,2.05016,2.05016,2345972.0
2006-07-04 09:16:00,2.04997,2.04997,2.04952,2.04992,3097007.0
2006-07-04 09:17:00,2.05009,2.05052,2.05009,2.05052,5053936.0
2006-07-04 09:18:00,2.05056,2.05064,2.05054,2.0506,1332736.0
2006-07-04 09:19:00,2.05051,2.05051,2.05005,2.05005,13677446.0
2006-07-04 09:20:00,2.05022,2.05036,2.05022,2.05026,1017934.0
2006-07-04 09:21:00,2.05028,2.05035,2.05019,2.05023,5814594.0
2006-07-04 09:22:00,2.0502,2.0502,2.04981,2.04981,28751895.0
2006-07-04 09:23:00,2.04976,2.04976,2.04959,2.04962,12244019.0
2006-07-04 09:24:00,2.04952,2.04952,2.04935,2.04935,11734131.0
2006-07-04 09:25:00,2.04916,2.04932,2.04916,2.04932,4922151.0
2006-07-04 09:26:00,2.04923,2.04961,2.04923,2.04961,4650300.0
2006-07-04 09:27:00,2.04971,2.0499,2.04963,2.04979,3355731.0
2006-07-04 09:28:00,2.04988,2.04988,2.04949,2.04949,1678877.0
2006-07-04 09:29:00,2.04932,2.04947,2.04922,2.04947,5692083.0
2006-07-04 09:30:00,2.04937,2.04937,2.04913,2.04913,491325.0
2006-07-04 09:31:00,2.04895,2.04895,2.04828,2.04829,7150240.0
2006-07-04 09:32:00,2.04823,2.04834,2.04807,2.04834,2259012.0
2006-07-04 09:33:00,2.04843,2.04843,2.04825,2.04842,19897665.0
2006-07-04 09:34:00,2.04824,2.04825,2.04783,2.04783,2949038.0
2006-07-04 09:35:00,2.04791,2.04831,2.04791,2.04821,3446772.0
2006-07-04 09:36:00,2.04831,2.04864,2.04831,2.04864,1072611.0
2006-07-04 09:37:00,2.04873,2.04873,2.04844,2.04844,2659544.0
2006-07-04 09:38:00,2.04857,2.04873,2.04845,2.04873,14820947.0
2006-07-04 09:39:00,2.0487,2.0487,2.04849,2.04861,13530217.0
2006-07-04 09:40:00,2.04859,2.04865,2.04848,2.04862,2621587.0
2006-07-04 09:41:00,2.04867,2.04887,2.04867,2.04886,8125965.0
2006-07-04 09:42:00,2.04888,2.04907,2.04888,2.04902,8523529.0
2006-07-04 09:43:00,2.04918,2.04942,2.04918,2.04942,17152469.0
2006-07-04 09:44:00,2.04955,2.04962,2.04946,2.04946,13500757.0
2006-07-04 09:45:00,2.0493,2.04959,2.0493,2.04941,6056009.0
2006-07-04 09:46:00,2.04959,2.04972,2.04945,2.04972,8253082.0
2006-07-04 09:47:00,2.04972,2.04986,2.0497,2.0497,1679775.0
2006-07-04 09:48:00,2.04988,2.05001,2.04976,2.05001,1692768.0
2006-07-04 09:49:00,2.04961,2.04981,2.04921,2.04921,10257201.0
2006-07-04 09:50:00,2.04957,2.04957,2.04938,2.04938,9055848.0
2006-07-04 09:51:00,2.04943,2.04972,2.04943,2.04972,4921312.0
2006-07-04 09:52:00,2.04969,2.04973,2.04947,2.04973,8680424.0
2006-07-04 09:53:00,2.0498,2.04999,2.0498,2.04999,9879673.0
2006-07-04 09:54:00,2.05002,2.05002,2.04975,2.04978,2022262.0
2006-07-04 09:55:00,2.04971,2.04971,2.04907,2.04907,13254149.0
2006-07-04 09:56:00,2.04904,2.04904,2.04866,2.04866,8983645.0
2006-07-04 09:57:00,2.04872,2.04888,2.04835,2.04888,14769743.0
2006-07-04 09:58:00,2.04897,2.04913,2.04894,2.04913,5372257.0
2006-07-04 09:59:00,2.04906,2.04928,2.04896,2.04911,14752896.0
2006-07-04 10:00:00,2.04906,2.04914,2.049,2.049,3954151.0
2006-07-04 10:01:00,2.04909,2.04914,2.04899,2.04914,5988559.0
2006-07-04 10:02:00,2.04927,2.04955,2.04927,2.04938,3639470.0
2006-07-04 10:04:00,2.04928,2.04928,2.0491,2.04925,6552832.0
2006-07-04 10:05:00,2.04932,2.04941,2.04924,2.04941,13429310.0
2006-07-04 10:06:00,2.04941,2.04981,2.04939,2.04981,4663476.0
2006-07-04 10:07:00,2.04984,2.04984,2.04937,2.04959,9447000.0
2006-07-04 10:08:00,2.04958,2.04961,2.04949,2.04957,1904689.0
2006-07-04 10:09:00,2.04979,2.04986,2.04962,2.04977,1265652.0
2006-07-04 10:10:00,2.04975,2.04975,2.04957,2.04973,12598278.0
2006-07-04 10:11:00,2.04983,2.05011,2.04978,2.05011,9486706.0
2006-07-04 10:12:00,2.05015,2.05033,2.05011,2.05028,7069797.0
2006-07-04 10:13:00,2.05001,2.05022,2.04997,2.05017,15451614.0
2006-07-04 10:14:00,2.05034,2.05034,2.05013,2.05013,19741020.0
2006-07-04 10:15:00,2.05013,2.05016,2.04992,2.04992,5418217.0
2006-07-04 10:16:00,2.04993,2.04997,2.04978,2.04997,1096603.0
2006-07-04 10:17:00,2.04994,2.04994,2.0498,2.0498,2093812.0
2006-07-04 10:18:00,2.04996,2.05008,2.04994,2.05007,4880291.0
2006-07-04 10:20:00,2.05007,2.05007,2.04988,2.04988,2631981.0
2006-07-04 10:21:00,2.04992,2.05004,2.04989,2.04998,3195758.0
2006-07-04 10:22:00,2.05013,2.05013,2.05004,2.05004,5684180.0
2006-07-04 10:23:00,2.05,2.05024,2.05,2.05024,462135.0
2006-07-04 10:24:00,2.05019,2.05047,2.05019,2.05034,7334934.0
2006-07-04 10:25:00,2.05029,2.0505,2.05029,2.0505,9959062.0
2006-07-04 10:26:00,2.05048,2.05048,2.05037,2.05037,2185663.0
2006-07-04 10:28:00,2.05034,2.0505,2.05027,2.0505,2971132.0
2006-07-04 10:29:00,2.05049,2.05084,2.05049,2.05084,6351921.0
2006-07-04 10:30:00,2.05087,2.05126,2.05087,2.05126,4146620.0
2006-07-04 10:31:00,2.05115,2.05138,2.05115,2.0513,4299012.0
2006-07-04 10:32:00,2.05117,2.05117,2.05066,2.05066,15416544.0
2006-07-04 10:33:00,2.05106,2.05107,2.05053,2.05107,21054838.0
2006-07-04 10:34:00,2.05112,2.05134,2.05112,2.05115,999621.0
2006-07-04 10:35:00,2.05123,2.05128,2.05114,2.05128,1193578.0
2006-07-04 10:36:00,2.05148,2.05171,2.05147,2.05171,3961329.0
2006-07-04 10:37:00,2.05173,2.0518,2.05157,2.05157,1333675.0
2006-07-04 10:38:00,2.05168,2.0517,2.05136,2.05136,5350466.0
2006-07-04 10:39:00,2.05143,2.05147,2.051,2.05133,4720608.0
2006-07-04 10:40:00,2.05132,2.05144,2.05125,2.05136,9595888.0
2006-07-04 10:41:00,2.05139,2.05144,2.05125,2.05144,14869935.0
2006-07-04 10:42:00,2.05142,2.05158,2.05142,2.05142,5235246.0
2006-07-04 10:43:00,2.05117,2.05117,2.0509,2.0509,766399.0
2006-07-04 10:44:00,2.05057,2.05057,2.05032,2.05032,7542732.0
2006-07-04 10:45:00,2.05024,2.05025,2.04998,2.05025,16660936.0
2006-07-04 10:46:00,2.05037,2.05081,2.05037,2.05081,6087100.0
2006-07-04 10:47:00,2.0509,2.05092,2.05076,2.05087,4847562.0
2006-07-04 10:48:00,2.05111,2.05134,2.05111,2.0513,2413105.0
2006-07-04 10:49:00,2.05152,2.05155,2.05138,2.05155,3338967.0
2006-07-04 10:50:00,2.05162,2.05199,2.05162,2.05199,850753.0
2006-07-04 10:51:00,2.05188,2.05188,2.05144,2.05144,889428.0
2006-07-04 10:52:00,2.05144,2.05154,2.05133,2.05133,1982605.0
2006-07-04 10:53:00,2.05102,2.05122,2.05102,2.05122,8344986.0
2006-07-04 10:54:00,2.05125,2.05133,2.04979,2.05119,1989428.0
2006-07-04 10:55:00,2.05125,2.05142,2.05115,2.05142,10671729.0
2006-07-04 10:56:00,2.05146,2.05186,2.05143,2.05161,7805168.0
2006-07-04 10:57:00,2.05148,2.0516,2.05145,2.0516,7081723.0
2006-07-04 10:58:00,2.05156,2.05156,2.05139,2.05139,1423627.0
2006-07-04 10:59:00,2.05133,2.05152,2.05127,2.05152,7498935.0
2006-07-04 11:00:00,2.0515,2.0515,2.05104,2.05104,1027845.0
2006-07-04 11:01:00,2.05087,2.05087,2.05059,2.05073,8015081.0
2006-07-04 11:02:00,2.05092,2.05108,2.05085,2.05099,9004589.0
2006-07-04 11:03:00,2.0509,2.05097,2.05083,2.05092,2718751.0
2006-07-04 11:04:00,2.05093,2.05112,2.05074,2.05074,4735615.0
2006-07-04 11:05:00,2.05081,2.05093,2.05079,2.05093,9679803.0
2006-07-04 11:06:00,2.05078,2.05078,2.05047,2.05049,5665087.0
2006-07-04 11:07:00,2.05054,2.05057,2.0504,2.05055,4733784.0
2006-07-04 11:08:00,2.05055,2.05086,2.05055,2.05086,7985307.0
2006-07-04 11:09:00,2.05077,2.05077,2.0506,2.0506,5729670.0
2006-07-04 11:10:00,2.05044,2.05052,2.05034,2.05034,3422098.0
2006-07-04 11:11:00,2.05031,2.05031,2.05002,2.05002,642028.0
2006-07-04 11:12:00,2.04999,2.05032,2.04989,2.05032,5381792.0
2006-07-04 11:13:00,2.05032,2.05032,2.05012,2.05024,6781616.0
2006-07-04 11:14:00,2.05011,2.05013,2.04993,2.04993,8814585.0
2006-07-04 11:15:00,2.04983,2.05003,2.04983,2.04999,7128600.0
2006-07-04 11:16:00,2.04991,2.04991,2.04958,2.04958,13278418.0
2006-07-04 11:17:00,2.0495,2.04961,2.04935,2.04961,7122402.0
2006-07-04 11:18:00,2.04964,2.04971,2.04945,2.04945,2850346.0
2006-07-04 11:19:00,2.0496,2.0496,2.04945,2.04952,7939560.0
2006-07-04 11:20:00,2.0495,2.0495,2.04914,2.04914,6649816.0
2006-07-04 11:21:00,2.04906,2.04916,2.0489,2.04916,6499902.0
2006-07-04 11:22:00,2.04927,2.04976,2.04926,2.04969,6793219.0
2006-07-04 11:23:00,2.04986,2.04994,2.04984,2.04994,885088.0
2006-07-04 11:24:00,2.04993,2.04993,2.04964,2.04974,8624839.0
2006-07-04 11:25:00,2.04971,2.04988,2.04971,2.04979,6137644.0
2006-07-04 11:26:00,2.0494,2.04987,2.0494,2.04972,8079940.0
2006-07-04 11:27:00,2.04966,2.04981,2.0496,2.04963,2726109.0
2006-07-04 11:28:00,2.04962,2.04969,2.04948,2.04969,2224087.0
2006-07-04 11:29:00,2.04973,2.04988,2.04969,2.04986,3444246.0
2006-07-04 11:30:00,2.0499,2.0499,2.0497,2.0497,3511558.0
2006-07-04 11:31:00,2.04971,2.04971,2.04963,2.04963,35303574.0
2006-07-04 11:32:00,2.04951,2.0496,2.04941,2.04941,6647537.0
2006-07-04 11:33:00,2.04941,2.04948,2.0494,2.04948,5492036.0
2006-07-04 11:34:00,2.04945,2.04945,2.04917,2.04931,12572896.0
2006-07-04 11:35:00,2.04926,2.04943,2.04923,2.04943,12243153.0
2006-07-04 11:36:00,2.04949,2.04949,2.04917,2.04919,7231367.0
2006-07-04 11:37:00,2.04922,2.0494,2.04916,2.04932,11596917.0
2006-07-04 11:38:00,2.04933,2.04933,2.04916,2.04919,6942533.0
2006-07-04 11:39:00,2.04916,2.04917,2.04885,2.04885,2221330.0
2006-07-04 11:40:00,2.04891,2.04891,2.04859,2.0487,4705883.0
2006-07-04 11:42:00,2.04849,2.0486,2.04849,2.04851,11777628.0
2006-07-04 11:43:00,2.04861,2.04862,2.04849,2.04856,3974287.0
2006-07-04 11:44:00,2.04845,2.04845,2.04806,2.04806,2628610.0
2006-07-04 11:45:00,2.04827,2.04831,2.04812,2.04812,15579896.0
2006-07-04 11:46:00,2.04804,2.04804,2.04775,2.04775,5927781.0
2006-07-04 11:47:00,2.0477,2.04794,2.0477,2.04794,2079861.0
2006-07-04 11:48:00,2.04802,2.04852,2.04802,2.04852,3137740.0
2006-07-04 11:49:00,2.04855,2.04879,2.04855,2.04879,12831865.0
2006-07-04 11:50:00,2.0489,2.0489,2.04856,2.04883,5581213.0
2006-07-04 11:51:00,2.04876,2.04919,2.04876,2.04919,1660670.0
2006-07-04 11:52:00,2.04914,2.04914,2.04889,2.04893,4310149.0
2006-07-04 11:53:00,2.04888,2.04908,2.04863,2.04908,11087066.0
2006-07-04 11:54:00,2.04916,2.04925,2.04916,2.04917,2687817.0
2006-07-04 11:55:00,2.04893,2.0493,2.04893,2.0493,1351364.0
2006-07-04 11:56:00,2.0493,2.04943,2.0493,2.04941,6656372.0
2006-07-04 11:57:00,2.04944,2.04944,2.0492,2.0492,1018915.0
2006-07-04 11:58:00,2.04917,2.04917,2.04901,2.04908,8909464.0
2006-07-04 11:59:00,2.04901,2.04901,2.04881,2.04884,7725806.0
2006-07-04 12:00:00,2.04883,2.04883,2.04848,2.04852,8176682.0
2006-07-04 12:01:00,2.04852,2.04873,2.04852,2.04868,4293959.0
2006-07-04 12:02:00,2.04875,2.0489,2.04874,2.0489,16942051.0
2006-07-04 12:03:00,2.0489,2.04904,2.0488,2.04904,2482416.0
2006-07-04 12:04:00,2.04898,2.04914,2.04896,2.04901,6160600.0
2006-07-04 12:05:00,2.0489,2.04892,2.04874,2.04892,27853320.0
2006-07-04 12:06:00,2.04908,2.04935,2.04908,2.04935,16320913.0
2006-07-04 12:07:00,2.04933,2.04933,2.04906,2.04906,9979708.0
2006-07-04 12:08:00,2.0491,2.0491,2.04885,2.04888,6816629.0
2006-07-04 12:09:00,2.04887,2.04887,2.04846,2.04848,2088089.0
2006-07-04 12:10:00,2.04834,2.04848,2.04813,2.0483,2107632.0
2006-07-04 12:11:00,2.04833,2.04844,2.04833,2.04837,1207262.0
2006-07-04 12:12:00,2.04836,2.04838,2.04819,2.04819,7289241.0
2006-07-04 12:13:00,2.04816,2.04851,2.04816,2.04851,3687084.0
2006-07-04 12:14:00,2.04865,2.04924,2.04865,2.04924,4778959.0
2006-07-04 12:15:00,2.04926,2.04926,2.04908,2.04908,4461158.0
2006-07-04 12:16:00,2.04915,2.04919,2.04889,2.04919,5480391.0
2006-07-04 12:17:00,2.04934,2.04959,2.0493,2.04959,4781751.0
2006-07-04 12:19:00,2.04947,2.04973,2.04947,2.04973,2925599.0
2006-07-04 12:20:00,2.04978,2.04992,2.04966,2.04992,546096.0
2006-07-04 12:21:00,2.04995,2.04995,2.04986,2.04986,291149.0
2006-07-04 12:22:00,2.04979,2.04986,2.04962,2.04981,5017944.0
2006-07-04 12:23:00,2.04974,2.04982,2.04952,2.04982,2324945.0
2006-07-04 12:24:00,2.04956,2.05019,2.04956,2.05019,3027991.0
2006-07-04 12:26:00,2.04994,2.04994,2.04958,2.04958,1412688.0
2006-07-04 12:27:00,2.04978,2.0501,2.04978,2.0501,2199904.0
2006-07-04 12:28:00,2.0502,2.05024,2.05018,2.05024,5622185.0
2006-07-04 12:29:00,2.05017,2.05017,2.04998,2.04998,2633830.0
2006-07-04 12:30:00,2.04996,2.05001,2.04847,2.05001,1809292.0
2006-07-04 12:31:00,2.04998,2.05026,2.04991,2.05026,14160954.0
2006-07-04 12:32:00,2.05029,2.0504,2.05023,2.05027,7826102.0
2006-07-04 12:33:00,2.05033,2.05033,2.05003,2.05003,4595849.0
2006-07-04 12:34:00,2.05009,2.05035,2.04999,2.05035,7166309.0
2006-07-04 12:35:00,2.0504,2.05057,2.0504,2.05056,2834452.0
2006-07-04 12:36:00,2.05051,2.05063,2.05044,2.05044,10446667.0
2006-07-04 12:37:00,2.05031,2.05031,2.0499,2.0499,1056253.0
2006-07-04 12:38:00,2.04995,2.04995,2.04977,2.04977,13525552.0
2006-07-04 12:39:00,2.04989,2.04989,2.04962,2.0497,6201519.0
2006-07-04 12:40:00,2.04961,2.04992,2.04961,2.04992,1424119.0
2006-07-04 12:41:00,2.05002,2.05047,2.04975,2.05047,21694528.0
2006-07-04 12:42:00,2.05046,2.05046,2.05033,2.05033,2227542.0
2006-07-04 12:43:00,2.05042,2.05048,2.0504,2.05048,10586239.0
2006-07-04 12:44:00,2.05049,2.05063,2.05049,2.05063,16722312.0
2006-07-04 12:45:00,2.05068,2.0508,2.05067,2.0508,18375079.0
2006-07-04 12:46:00,2.0509,2.0509,2.05064,2.05084,3161550.0
2006-07-04 12:47:00,2.05082,2.0509,2.05078,2.0508,12852563.0
2006-07-04 12:48:00,2.05075,2.05084,2.05063,2.05063,1055067.0
2006-07-04 12:49:00,2.0505,2.0505,2.05025,2.0503,2424081.0
2006-07-04 12:50:00,2.05041,2.05056,2.05035,2.05035,9242473.0
2006-07-04 12:51:00,2.05046,2.05089,2.05046,2.05089,4391584.0
2006-07-04 12:52:00,2.05097,2.05108,2.05097,2.05106,5645792.0
2006-07-04 12:53:00,2.05118,2.05132,2.05118,2.05132,2913760.0
2006-07-04 12:54:00,2.05141,2.05166,2.05141,2.05166,6243794.0
2006-07-04 12:55:00,2.05169,2.05199,2.05169,2.05188,18953947.0
2006-07-04 12:57:00,2.05194,2.05209,2.05185,2.05209,3202849.0
2006-07-04 12:58:00,2.05216,2.05224,2.05193,2.05193,3083905.0
2006-07-04 12:59:00,2.05191,2.05191,2.05171,2.05171,14790297.0
2006-07-04 13:00:00,2.05163,2.05167,2.05138,2.05145,4080426.0
2006-07-04 13:01:00,2.05151,2.05151,2.05112,2.05112,5191317.0
2006-07-04 13:02:00,2.05109,2.05109,2.05084,2.051,4570711.0
2006-07-04 13:03:00,2.05104,2.05109,2.05096,2.05096,4058831.0
2006-07-04 13:04:00,2.05099,2.05125,2.05099,2.05125,1385646.0
2006-07-04 13:05:00,2.05134,2.05134,2.0511,2.05117,9318177.0
2006-07-04 13:06:00,2.05114,2.05126,2.05106,2.05106,591683.0
2006-07-04 13:07:00,2.05115,2.05119,2.05101,2.05114,2591642.0
2006-07-04 13:09:00,2.05059,2.05086,2.05037,2.05037,11409724.0
2006-07-04 13:10:00,2.05063,2.05063,2.05026,2.05026,3538850.0
2006-07-04 13:11:00,2.05041,2.05041,2.05015,2.05015,3362976.0
2006-07-04 13:12:00,2.05002,2.05014,2.04993,2.04993,3109394.0
2006-07-04 13:13:00,2.04988,2.0499,2.04967,2.04967,5482182.0
2006-07-04 13:14:00,2.04948,2.04966,2.04942,2.04942,4053251.0
2006-07-04 13:15:00,2.04943,2.04946,2.04927,2.04937,6040695.0
2006-07-04 13:17:00,2.04925,2.04942,2.04924,2.04942,4242879.0
2006-07-04 13:18:00,2.04941,2.04971,2.04941,2.04971,21571879.0
2006-07-04 13:19:00,2.04976,2.04995,2.04976,2.04995,5252808.0
2006-07-04 13:20:00,2.04991,2.05017,2.04991,2.05017,6830439.0
2006-07-04 13:21:00,2.0501,2.05018,2.04999,2.04999,6887596.0
2006-07-04 13:22:00,2.04986,2.04991,2.04973,2.04991,8899790.0
2006-07-04 13:23:00,2.04984,2.04988,2.04969,2.04979,3963551.0
2006-07-04 13:24:00,2.04983,2.04996,2.04977,2.04996,12581757.0
2006-07-04 13:25:00,2.04997,2.05023,2.04985,2.05023,4584255.0
2006-07-04 13:26:00,2.05021,2.05027,2.05019,2.0502,3246292.0
2006-07-04 13:27:00,2.05028,2.0503,2.05015,2.05026,3152280.0
2006-07-04 13:28:00,2.05028,2.05048,2.05026,2.05026,1768746.0
2006-07-04 13:29:00,2.05034,2.05034,2.05005,2.05014,1793986.0
2006-07-04 13:30:00,2.05001,2.0501,2.04997,2.05002,5378923.0
2006-07-04 13:31:00,2.04989,2.04989,2.04965,2.04974,8107210.0
2006-07-04 13:32:00,2.04969,2.04993,2.04969,2.04982,5771934.0
2006-07-04 13:33:00,2.04981,2.04981,2.04961,2.04961,2512344.0
2006-07-04 13:34:00,2.04973,2.04973,2.04959,2.04962,3032051.0
2006-07-04 13:35:00,2.0495,2.0495,2.04922,2.04922,9838133.0
2006-07-04 13:36:00,2.04897,2.04905,2.04897,2.04905,5573761.0
2006-07-04 13:37:00,2.04906,2.04907,2.04895,2.04895,3456431.0
2006-07-04 13:38:00,2.04894,2.04908,2.04894,2.04908,6544586.0
2006-07-04 13:39:00,2.04904,2.04904,2.04876,2.04899,1678387.0
2006-07-04 13:40:00,2.04903,2.04903,2.04858,2.04858,7192504.0
2006-07-04 13:41:00,2.04854,2.04854,2.04822,2.04822,1880156.0
2006-07-04 13:42:00,2.04815,2.04815,2.048,2.04803,2956842.0
2006-07-04 13:43:00,2.04804,2.04809,2.04801,2.04809,5397990.0
2006-07-04 13:44:00,2.04806,2.04856,2.04796,2.04856,10897576.0
2006-07-04 13:45:00,2.0486,2.04877,2.04858,2.04877,9753260.0
2006-07-04 13:47:00,2.0488,2.04881,2.04861,2.04876,9563862.0
2006-07-04 13:48:00,2.04881,2.04881,2.04866,2.04866,2757641.0
2006-07-04 13:49:00,2.04885,2.0489,2.04863,2.04881,11370861.0
2006-07-04 13:50:00,2.0488,2.0488,2.04826,2.04867,17317712.0
2006-07-04 13:51:00,2.04865,2.04877,2.04862,2.04877,1106830.0
2006-07-04 13:52:00,2.04871,2.04874,2.04863,2.04863,20453387.0
2006-07-04 13:54:00,2.04846,2.04857,2.04846,2.04851,11345718.0
2006-07-04 13:55:00,2.04847,2.04857,2.04838,2.04838,4645452.0
2006-07-04 13:56:00,2.04855,2.0487,2.04855,2.0487,4955344.0
2006-07-04 13:57:00,2.04882,2.04892,2.0487,2.0487,6766819.0
2006-07-04 13:58:00,2.0487,2.04885,2.0487,2.04885,464176.0
2006-07-04 13:59:00,2.04877,2.04906,2.04877,2.04906,2624328.0
2006-07-04 14:00:00,2.049,2.049,2.0487,2.04892,5885622.0
2006-07-04 14:01:00,2.04893,2.04915,2.04893,2.04915,1595281.0
2006-07-04 14:02:00,2.04923,2.04923,2.04904,2.04904,667284.0
2006-07-04 14:03:00,2.04896,2.04908,2.04896,2.04907,8765816.0
2006-07-04 14:04:00,2.04914,2.04937,2.04914,2.04937,3446563.0
2006-07-04 14:05:00,2.0494,2.04968,2.0494,2.04968,696951.0
2006-07-04 14:06:00,2.04967,2.04967,2.0494,2.0494,12635386.0
2006-07-04 14:07:00,2.04948,2.04948,2.04911,2.04911,9158206.0
2006-07-04 14:08:00,2.04914,2.04943,2.04911,2.04943,2060330.0
2006-07-04 14:09:00,2.04936,2.04936,2.04922,2.04922,3340554.0
2006-07-04 14:10:00,2.04936,2.0496,2.04936,2.0496,4916253.0
2006-07-04 14:11:00,2.04967,2.04982,2.04961,2.04982,3540724.0
2006-07-04 14:12:00,2.04977,2.05004,2.04975,2.05004,9115819.0
2006-07-04 14:13:00,2.04997,2.04997,2.04967,2.04972,2301564.0
2006-07-04 14:14:00,2.04976,2.04976,2.04944,2.04944,16498869.0
2006-07-04 14:15:00,2.04943,2.04963,2.04938,2.04954,3258266.0
2006-07-04 14:16:00,2.04954,2.04962,2.04945,2.04962,6353371.0
2006-07-04 14:17:00,2.04963,2.04971,2.04924,2.04965,12953409.0
2006-07-04 14:19:00,2.04973,2.05002,2.04973,2.04986,7772930.0
2006-07-04 14:20:00,2.04972,2.04985,2.04969,2.04975,5296810.0
2006-07-04 14:21:00,2.04973,2.04976,2.04963,2.04976,15931556.0
2006-07-04 14:22:00,2.04972,2.0499,2.04972,2.04988,5190032.0
2006-07-04 14:23:00,2.04986,2.04999,2.04985,2.04999,10098162.0
2006-07-04 14:24:00,2.04991,2.05014,2.04991,2.0501,1746714.0
2006-07-04 14:25:00,2.05005,2.05017,2.04994,2.05017,4309849.0
2006-07-04 14:26:00,2.05014,2.05014,2.04984,2.04984,3284505.0
2006-07-04 14:27:00,2.04966,2.04966,2.04934,2.04934,2278186.0
2006-07-04 14:28:00,2.0493,2.0494,2.04929,2.04929,9025755.0
2006-07-04 14:29:00,2.04912,2.04912,2.04888,2.04888,1427484.0
2006-07-04 14:30:00,2.04892,2.04892,2.04882,2.0489,3609494.0
2006-07-04 14:31:00,2.04898,2.04915,2.04898,2.04905,4362492.0
2006-07-04 14:32:00,2.04925,2.04977,2.04925,2.04977,5347688.0
2006-07-04 14:33:00,2.04975,2.04981,2.04927,2.04927,10740883.0
2006-07-04 14:34:00,2.04967,2.04983,2.04967,2.04978,2467935.0
2006-07-04 14:35:00,2.04974,2.04997,2.04971,2.04997,2122864.0
2006-07-04 14:36:00,2.05005,2.05029,2.05005,2.05029,8719428.0
2006-07-04 14:37:00,2.05027,2.05047,2.05027,2.05047,3825794.0
2006-07-04 14:38:00,2.05055,2.05086,2.05055,2.05083,3664936.0
2006-07-04 14:39:00,2.05062,2.05062,2.05052,2.05052,133538.0
2006-07-04 14:40:00,2.05045,2.05063,2.05045,2.05063,2595137.0
2006-07-04 14:41:00,2.05072,2.0509,2.05068,2.0509,2560929.0
2006-07-04 14:42:00,2.0509,2.05098,2.05086,2.05094,2964242.0
2006-07-04 14:43:00,2.05085,2.05085,2.05054,2.0507,11129664.0
2006-07-04 14:44:00,2.05084,2.05084,2.05058,2.05058,14076206.0
2006-07-04 14:45:00,2.05058,2.05058,2.05039,2.05056,3146662.0
2006-07-04 14:46:00,2.05058,2.05058,2.05026,2.05026,1522699.0
2006-07-04 14:47:00,2.05038,2.05049,2.05032,2.05049,4291047.0
2006-07-04 14:48:00,2.05051,2.05077,2.05046,2.05077,5133048.0
2006-07-04 14:49:00,2.05067,2.05079,2.0506,2.05076,5183117.0
2006-07-04 14:51:00,2.05075,2.0508,2.05071,2.05071,15248592.0
2006-07-04 14:52:00,2.05057,2.05057,2.05009,2.05009,14234266.0
2006-07-04 14:53:00,2.05014,2.05018,2.05003,2.05018,3594963.0
2006-07-04 14:54:00,2.05015,2.05015,2.0497,2.0497,5264582.0
2006-07-04 14:55:00,2.04968,2.05008,2.04968,2.05008,7033559.0
2006-07-04 14:56:00,2.04992,2.04992,2.04942,2.04942,3564106.0
2006-07-04 14:57:00,2.04941,2.04944,2.04924,2.04932,7887678.0
2006-07-04 14:58:00,2.04939,2.04961,2.04937,2.04961,2622310.0
2006-07-04 14:59:00,2.04958,2.04969,2.0495,2.04966,10115046.0
2006-07-04 15:00:00,2.04956,2.04956,2.04928,2.04937,1062524.0
2006-07-04 15:01:00,2.04937,2.04937,2.04917,2.04923,5527245.0
2006-07-04 15:02:00,2.04909,2.04921,2.04904,2.04911,10478763.0
2006-07-04 15:03:00,2.04904,2.04951,2.04904,2.04951,3172724.0
2006-07-04 15:04:00,2.04949,2.0497,2.04949,2.04965,1974943.0
2006-07-04 15:05:00,2.04955,2.04968,2.04955,2.04968,6267860.0
2006-07-04 15:06:00,2.04965,2.04972,2.04949,2.04968,9405567.0
2006-07-04 15:07:00,2.04962,2.04984,2.04962,2.04984,18894468.0
2006-07-04 15:08:00,2.04991,2.05007,2.04991,2.05007,2078646.0
2006-07-04 15:09:00,2.05017,2.05035,2.05012,2.0502,8482713.0
2006-07-04 15:10:00,2.05024,2.05056,2.05024,2.05056,10013706.0
2006-07-04 15:11:00,2.05056,2.05056,2.05038,2.05043,2844242.0
2006-07-04 15:12:00,2.05053,2.05062,2.05037,2.05062,2452630.0
2006-07-04 15:13:00,2.05059,2.05078,2.05046,2.05078,1715759.0
2006-07-04 15:14:00,2.05082,2.05099,2.05082,2.05087,1815972.0
2006-07-04 15:15:00,2.05092,2.05092,2.05059,2.0507,4285710.0
2006-07-04 15:16:00,2.05083,2.05094,2.05082,2.05094,1693252.0
2006-07-04 15:17:00,2.05083,2.05083,2.0506,2.05072,2021510.0
2006-07-04 15:18:00,2.05078,2.05078,2.05061,2.05073,3736719.0
2006-07-04 15:19:00,2.05084,2.05084,2.05056,2.05069,3213884.0
2006-07-04 15:20:00,2.05073,2.05073,2.0506,2.0506,4000700.0
2006-07-04 15:21:00,2.05056,2.05084,2.05056,2.05084,7913885.0
2006-07-04 15:22:00,2.05091,2.05106,2.05089,2.05089,445464.0
2006-07-04 15:24:00,2.05081,2.05084,2.0507,2.05073,8281286.0
2006-07-04 15:25:00,2.05072,2.0508,2.05072,2.0508,951702.0
2006-07-04 15:26:00,2.05084,2.05085,2.05066,2.0507,990368.0
2006-07-04 15:27:00,2.05059,2.05059,2.05026,2.05026,2205945.0
2006-07-04 15:28:00,2.05011,2.05025,2.05011,2.05012,11755431.0
2006-07-04 15:29:00,2.05003,2.05003,2.04973,2.04973,28313212.0
2006-07-04 15:30:00,2.04966,2.04973,2.04958,2.04958,4220349.0
2006-07-04 15:31:00,2.04933,2.04933,2.04908,2.0491,4871310.0
2006-07-04 15:32:00,2.04907,2.04907,2.04882,2.04882,2605523.0
2006-07-04 15:33:00,2.04878,2.04894,2.04869,2.04893,17304247.0
2006-07-04 15:34:00,2.0489,2.04898,2.04873,2.04878,14451927.0
2006-07-04 15:35:00,2.04875,2.04887,2.04863,2.04863,7751954.0
2006-07-04 15:36:00,2.04874,2.04881,2.04872,2.0488,3605721.0
2006-07-04 15:37:00,2.04889,2.04895,2.04882,2.04883,814860.0
2006-07-04 15:38:00,2.04883,2.04883,2.04873,2.04873,1559356.0
2006-07-04 15:39:00,2.04872,2.04887,2.04872,2.04887,2807139.0
2006-07-04 15:40:00,2.04887,2.04887,2.04869,2.04887,3726921.0
2006-07-04 15:41:00,2.04889,2.04889,2.04882,2.04885,18835862.0
2006-07-04 15:42:00,2.04891,2.04891,2.0488,2.0488,11482643.0
2006-07-04 15:43:00,2.04877,2.04889,2.04874,2.04885,4382295.0
2006-07-04 15:44:00,2.04882,2.04882,2.04858,2.04858,4308119.0
2006-07-04 15:45:00,2.04853,2.04859,2.04848,2.04853,6864523.0
2006-07-04 15:46:00,2.04856,2.04856,2.04834,2.04847,3850256.0
2006-07-04 15:47:00,2.04843,2.04854,2.0484,2.04845,23406618.0
2006-07-04 15:48:00,2.04857,2.04886,2.04852,2.04886,8662220.0
2006-07-04 15:49:00,2.04886,2.04894,2.04883,2.04883,6087019.0
2006-07-04 15:50:00,2.0487,2.0487,2.0485,2.04857,3610967.0
2006-07-04 15:51:00,2.0487,2.04893,2.04864,2.04893,8651202.0
2006-07-04 15:52:00,2.04903,2.04938,2.04903,2.04938,11844656.0
2006-07-04 15:53:00,2.0493,2.0493,2.04918,2.04918,340248.0
2006-07-04 15:54:00,2.04911,2.04918,2.04898,2.04918,6750591.0
2006-07-04 15:55:00,2.04921,2.04929,2.04919,2.04919,9103724.0
2006-07-04 15:56:00,2.04933,2.0494,2.04923,2.04932,17204401.0
2006-07-04 15:57:00,2.0493,2.04935,2.04918,2.04924,16283727.0
2006-07-04 15:58:00,2.04934,2.04934,2.04927,2.04931,4753173.0
2006-07-04 15:59:00,2.04916,2.04916,2.04897,2.04899,5133349.0
2006-07-04 16:00:00,2.04892,2.04897,2.04882,2.04886,25500173.0
2006-07-04 16:01:00,2.04893,2.04928,2.0489,2.04928,3888159.0
2006-07-04 16:02:00,2.04932,2.04932,2.0491,2.04923,2173669.0
2006-07-04 16:03:00,2.04921,2.04921,2.0484,2.0484,4639411.0
2006-07-04 16:04:00,2.04856,2.0486,2.04842,2.04859,1200718.0
2006-07-04 16:05:00,2.04857,2.04857,2.04834,2.04842,3191470.0
2006-07-04 16:06:00,2.04848,2.04866,2.04848,2.04849,2875150.0
2006-07-04 16:07:00,2.04846,2.04851,2.04841,2.04849,16702691.0
2006-07-04 16:08:00,2.04856,2.04856,2.04845,2.04845,1302977.0
2006-07-04 16:09:00,2.04841,2.04841,2.04824,2.04833,3629213.0
2006-07-04 16:10:00,2.04825,2.04825,2.04816,2.04818,775711.0
2006-07-04 16:11:00,2.04814,2.0482,2.04807,2.04812,1002793.0
2006-07-04 16:12:00,2.04811,2.04824,2.04805,2.04822,7372834.0
2006-07-04 16:13:00,2.04833,2.04851,2.04833,2.04839,3435645.0
2006-07-04 16:14:00,2.04828,2.04832,2.04818,2.04818,4827161.0
2006-07-04 16:15:00,2.04819,2.04821,2.04803,2.04805,16083890.0
2006-07-04 16:16:00,2.048,2.04802,2.04779,2.04779,7636474.0
2006-07-04 16:17:00,2.04763,2.04764,2.04761,2.04764,5142703.0
2006-07-04 16:18:00,2.04764,2.04764,2.04747,2.04764,11302364.0
2006-07-04 16:19:00,2.04751,2.04757,2.0471,2.0471,1127336.0
2006-07-04 16:20:00,2.04692,2.04698,2.04673,2.04673,3642581.0
2006-07-04 16:21:00,2.04679,2.04679,2.04654,2.04654,2633292.0
2006-07-04 16:22:00,2.04668,2.04668,2.04637,2.04637,4175571.0
2006-07-04 16:23:00,2.04644,2.04644,2.04614,2.04614,4843548.0
2006-07-04 16:24:00,2.04623,2.04623,2.04596,2.04605,1052797.0
2006-07-04 16:25:00,2.04594,2.04598,2.04578,2.04578,2387810.0
2006-07-04 16:26:00,2.04578,2.04578,2.04551,2.04562,2863235.0
2006-07-04 16:27:00,2.04559,2.04559,2.04515,2.04526,5966393.0
2006-07-04 16:28:00,2.04517,2.04517,2.04512,2.04512,2245366.0
2006-07-04 16:29:00,2.04497,2.04508,2.04483,2.04483,962493.0
2006-07-04 16:30:00,2.04484,2.04484,2.0445,2.04463,3368846.0
2006-07-04 16:31:00,2.04455,2.04455,2.04435,2.04438,4387615.0
2006-07-04 16:32:00,2.04441,2.04441,2.04415,2.0442,3943485.0
2006-07-04 16:33:00,2.04417,2.04417,2.04403,2.04404,1542329.0
2006-07-04 16:34:00,2.04399,2.04399,2.04345,2.04378,11361939.0
2006-07-04 16:35:00,2.04376,2.04376,2.04337,2.04346,11249920.0
2006-07-04 16:36:00,2.04329,2.04342,2.04283,2.04283,5855822.0
2006-07-04 16:37:00,2.04321,2.04321,2.04299,2.04301,3386331.0
2006-07-04 16:38:00,2.04285,2.04291,2.04281,2.04281,9052964.0
2006-07-04 16:39:00,2.04268,2.04268,2.04247,2.04247,6621549.0
2006-07-04 16:40:00,2.04246,2.0425,2.04237,2.04237,5463745.0
2006-07-04 16:41:00,2.04236,2.04236,2.04193,2.04219,15671518.0
2006-07-04 16:42:00,2.04222,2.04222,2.04207,2.04216,4202241.0
2006-07-04 16:43:00,2.04218,2.04234,2.04218,2.04234,6137429.0
2006-07-04 16:44:00,2.04228,2.04232,2.04081,2.04232,4608999.0
2006-07-04 16:45:00,2.04225,2.04225,2.04202,2.04208,11238101.0
2006-07-04 16:46:00,2.04208,2.04214,2.0419,2.04203,2056200.0
2006-07-04 16:47:00,2.04209,2.04215,2.042,2.04205,11267800.0
2006-07-04 16:48:00,2.04206,2.04206,2.04185,2.04196,5386035.0
2006-07-04 16:49:00,2.0419,2.04193,2.04171,2.04173,18831174.0
2006-07-04 16:50:00,2.04176,2.042,2.04172,2.042,12280806.0
2006-07-04 16:51:00,2.04207,2.04221,2.042,2.04205,3012782.0
2006-07-04 16:52:00,2.0419,2.0419,2.04156,2.04166,1915555.0
2006-07-04 16:53:00,2.04176,2.04189,2.04155,2.04189,5717616.0
2006-07-04 16:54:00,2.042,2.04219,2.042,2.04219,16627725.0
2006-07-04 16:55:00,2.04223,2.04292,2.04222,2.04292,3144361.0
2006-07-04 16:56:00,2.04296,2.04318,2.04296,2.04296,12252369.0
2006-07-04 16:57:00,2.04299,2.043,2.04299,2.043,1357749.0
2006-07-04 16:58:00,2.04315,2.04319,2.0431,2.0431,1074862.0
2006-07-04 16:59:00,2.04305,2.04311,2.0426,2.0426,3815581.0
2006-07-04 17:00:00,2.04249,2.04254,2.0422,2.0422,4538879.0
2006-07-04 17:01:00,2.0421,2.0421,2.04188,2.04195,14307652.0
2006-07-04 17:02:00,2.04184,2.04199,2.0415,2.04177,7822936.0
2006-07-04 17:03:00,2.04182,2.04212,2.04182,2.04212,8106544.0
2006-07-04 17:04:00,2.04233,2.04247,2.04233,2.04237,2256402.0
2006-07-04 17:05:00,2.04233,2.04233,2.04206,2.04209,2490946.0
2006-07-04 17:06:00,2.04205,2.04205,2.04196,2.04202,2315857.0
2006-07-04 17:07:00,2.04197,2.04199,2.04179,2.04186,1336736.0
2006-07-04 17:08:00,2.04195,2.04197,2.04185,2.0419,3339532.0
2006-07-04 17:09:00,2.04181,2.04181,2.04144,2.04144,9869783.0
2006-07-04 17:10:00,2.04139,2.04141,2.04139,2.04141,1288244.0
2006-07-04 17:11:00,2.0413,2.0413,2.04101,2.04101,11910976.0
2006-07-04 17:12:00,2.04102,2.04102,2.04052,2.04088,4370701.0
2006-07-04 17:13:00,2.04096,2.04096,2.0407,2.04078,1545809.0
2006-07-04 17:14:00,2.04093,2.04116,2.04086,2.04116,7862869.0
2006-07-04 17:15:00,2.04114,2.04114,2.04073,2.04096,2765820.0
2006-07-04 17:16:00,2.04099,2.04107,2.04092,2.04092,5715976.0
2006-07-04 17:17:00,2.04089,2.04089,2.04063,2.04063,23901182.0
2006-07-04 17:18:00,2.04073,2.04075,2.04067,2.04071,2022884.0
2006-07-04 17:19:00,2.04056,2.04073,2.0405,2.0405,792648.0
2006-07-04 17:20:00,2.04047,2.04063,2.04041,2.04063,4015349.0
2006-07-04 17:21:00,2.04066,2.04073,2.04052,2.04073,2080399.0
2006-07-04 17:22:00,2.04064,2.04073,2.04064,2.04064,698685.0
2006-07-04 17:23:00,2.04057,2.0406,2.04036,2.0406,1570818.0
2006-07-04 17:24:00,2.04083,2.04113,2.04083,2.04113,7467882.0
2006-07-04 17:25:00,2.04111,2.04114,2.04101,2.04114,2340534.0
2006-07-04 17:26:00,2.0411,2.0411,2.04088,2.04097,8251760.0
2006-07-04 17:27:00,2.04096,2.04111,2.04096,2.04109,5021880.0
2006-07-04 17:28:00,2.04132,2.04162,2.04132,2.04162,2429339.0
2006-07-04 17:29:00,2.04162,2.04162,2.04145,2.04155,5922512.0
2006-07-04 17:30:00,2.04161,2.0419,2.04161,2.0419,2547586.0
2006-07-04 17:31:00,2.04185,2.04203,2.04185,2.04193,4182116.0
2006-07-04 17:32:00,2.04205,2.0421,2.04194,2.04194,363889.0
2006-07-04 17:33:00,2.04197,2.04197,2.04178,2.04187,6363087.0
2006-07-04 17:34:00,2.04195,2.04201,2.04189,2.04201,369770.0
2006-07-04 17:35:00,2.04188,2.04188,2.04152,2.04178,18139354.0
2006-07-04 17:36:00,2.04169,2.04169,2.04152,2.04169,4978907.0
2006-07-04 17:38:00,2.04156,2.04173,2.04156,2.04173,3004461.0
2006-07-04 17:39:00,2.04162,2.04162,2.04133,2.04133,3423092.0
2006-07-04 17:40:00,2.0413,2.0416,2.0413,2.0416,4603637.0
2006-07-04 17:41:00,2.04171,2.04208,2.04171,2.04208,10767592.0
2006-07-04 17:42:00,2.04218,2.04233,2.04215,2.04223,7743951.0
2006-07-04 17:43:00,2.04221,2.04221,2.04197,2.04214,3946925.0
2006-07-04 17:44:00,2.04224,2.04226,2.04215,2.04226,694124.0
2006-07-04 17:45:00,2.0424,2.0429,2.0424,2.0429,4559992.0
2006-07-04 17:46:00,2.04291,2.04318,2.04288,2.04296,13760807.0
2006-07-04 17:47:00,2.04266,2.04273,2.04254,2.04268,798413.0
2006-07-04 17:48:00,2.04274,2.04285,2.04258,2.04258,8890887.0
2006-07-04 17:49:00,2.04251,2.04259,2.04248,2.04248,2923819.0
2006-07-04 17:50:00,2.04248,2.04248,2.04219,2.04219,1389567.0
2006-07-04 17:51:00,2.04233,2.04238,2.04216,2.04216,21180206.0
2006-07-04 17:52:00,2.04225,2.04251,2.04225,2.04251,6717472.0
2006-07-04 17:53:00,2.04251,2.04251,2.04229,2.04229,10075240.0
2006-07-04 17:54:00,2.04238,2.0424,2.04235,2.04235,12467186.0
2006-07-04 17:55:00,2.04225,2.04225,2.04208,2.04208,2216039.0
2006-07-04 17:56:00,2.04201,2.04205,2.04187,2.042,1662902.0
2006-07-04 17:57:00,2.04198,2.04229,2.04198,2.04229,10472360.0
2006-07-04 17:58:00,2.04226,2.04239,2.04216,2.04239,3875643.0
2006-07-04 17:59:00,2.04232,2.04232,2.04195,2.04195,604523.0
2006-07-04 18:00:00,2.04181,2.04181,2.04162,2.04176,6782104.0
2006-07-04 18:01:00,2.04179,2.04208,2.04179,2.04208,5688807.0
2006-07-04 18:02:00,2.04205,2.04246,2.04205,2.04246,5571784.0
2006-07-04 18:03:00,2.04232,2.04242,2.04232,2.04242,3133380.0
2006-07-04 18:04:00,2.04225,2.04231,2.04206,2.04221,8924909.0
2006-07-04 18:05:00,2.04214,2.04224,2.04189,2.04189,2883207.0
2006-07-04 18:06:00,2.04167,2.04167,2.0415,2.04153,7476033.0
2006-07-04 18:07:00,2.0415,2.04162,2.04145,2.04158,3583475.0
2006-07-04 18:08:00,2.04159,2.04176,2.04159,2.04176,2182425.0
2006-07-04 18:09:00,2.04164,2.04164,2.04138,2.04138,77900.0
2006-07-04 18:10:00,2.04143,2.04144,2.04123,2.04123,3042553.0
2006-07-04 18:11:00,2.04125,2.04127,2.04092,2.04092,10184665.0
2006-07-04 18:12:00,2.04079,2.04079,2.04048,2.04057,4991001.0
2006-07-04 18:13:00,2.0405,2.04074,2.04037,2.04074,4516764.0
2006-07-04 18:14:00,2.04086,2.04105,2.04086,2.04102,6293029.0
2006-07-04 18:15:00,2.041,2.041,2.04086,2.04086,3460889.0
2006-07-04 18:17:00,2.04096,2.04107,2.04096,2.04097,1208243.0
2006-07-04 18:18:00,2.041,2.04102,2.04088,2.04102,15400667.0
2006-07-04 18:19:00,2.04098,2.04139,2.04098,2.04139,931397.0
2006-07-04 18:20:00,2.04141,2.04158,2.0414,2.04156,2401920.0
2006-07-04 18:22:00,2.0414,2.04163,2.0414,2.04163,8298185.0
2006-07-04 18:24:00,2.04153,2.04174,2.04153,2.04154,10310218.0
2006-07-04 18:25:00,2.04138,2.04154,2.04138,2.04145,8306366.0
2006-07-04 18:27:00,2.04134,2.04134,2.0411,2.04114,8512367.0
2006-07-04 18:30:00,2.04112,2.04112,2.04098,2.04108,1802533.0
2006-07-04 18:31:00,2.04106,2.04111,2.041,2.04111,6172864.0
2006-07-04 18:32:00,2.04106,2.04113,2.04089,2.04113,10123980.0
2006-07-04 18:33:00,2.04119,2.04119,2.04107,2.04116,4467543.0
2006-07-04 18:34:00,2.04108,2.04172,2.04108,2.04172,781580.0
2006-07-04 18:35:00,2.04177,2.04189,2.04174,2.04174,1853930.0
2006-07-04 18:36:00,2.04179,2.04187,2.04179,2.04182,923160.0
2006-07-04 18:37:00,2.04181,2.04192,2.04044,2.04192,18811966.0
2006-07-04 18:38:00,2.04166,2.04197,2.04166,2.04197,13722500.0
2006-07-04 18:39:00,2.04205,2.04205,2.04183,2.04188,2862471.0
2006-07-04 18:40:00,2.04192,2.042,2.04191,2.042,1229467.0
2006-07-04 18:41:00,2.04201,2.04227,2.04201,2.04227,1673471.0
2006-07-04 18:45:00,2.04227,2.04227,2.04193,2.04204,6314948.0
2006-07-04 18:46:00,2.04205,2.04205,2.04184,2.04187,2994483.0
2006-07-04 18:47:00,2.04182,2.04188,2.04143,2.04188,12206248.0
2006-07-04 18:48:00,2.04194,2.04208,2.04191,2.04205,6370658.0
2006-07-04 18:49:00,2.0422,2.04232,2.04217,2.04217,1183648.0
2006-07-04 18:50:00,2.04211,2.0423,2.04209,2.04214,5135022.0
2006-07-04 18:51:00,2.04215,2.04215,2.04202,2.04202,2825244.0
2006-07-04 18:53:00,2.04197,2.04201,2.04179,2.0418,522314.0
2006-07-04 18:54:00,2.04179,2.04212,2.04179,2.04212,7829286.0
2006-07-04 18:57:00,2.04216,2.0425,2.04216,2.0425,7255641.0
2006-07-04 18:58:00,2.04254,2.04257,2.04252,2.04252,2258496.0
2006-07-04 18:59:00,2.04271,2.04297,2.04271,2.04297,5806827.0
2006-07-04 19:00:00,2.04295,2.04295,2.0429,2.04291,7487905.0
2006-07-04 19:01:00,2.04302,2.04321,2.04299,2.04305,9444220.0
2006-07-04 19:02:00,2.04291,2.04291,2.04241,2.04241,10338098.0
2006-07-04 19:03:00,2.04239,2.0425,2.04238,2.04241,6075545.0
2006-07-04 19:04:00,2.04255,2.04276,2.0425,2.04276,3566551.0
2006-07-04 19:05:00,2.04268,2.04288,2.04257,2.04277,5116439.0
2006-07-04 19:06:00,2.04291,2.04312,2.04289,2.04312,919158.0
2006-07-04 19:07:00,2.04313,2.04335,2.04313,2.04335,29068892.0
2006-07-04 19:08:00,2.04321,2.04321,2.0432,2.0432,4430541.0
2006-07-04 19:09:00,2.04317,2.04322,2.04305,2.04322,6665573.0
2006-07-04 19:10:00,2.04322,2.0433,2.04322,2.04325,3780681.0
2006-07-04 19:12:00,2.04324,2.04324,2.04289,2.0431,4586430.0
2006-07-04 19:13:00,2.04316,2.04325,2.04311,2.04325,2545362.0
2006-07-04 19:14:00,2.04326,2.04326,2.04307,2.04324,12842206.0
2006-07-04 19:15:00,2.04319,2.04322,2.04311,2.04311,6773807.0
2006-07-04 19:17:00,2.04318,2.04323,2.04318,2.04323,5567883.0
2006-07-04 19:18:00,2.04324,2.04332,2.04324,2.0433,3746988.0
2006-07-04 19:19:00,2.04331,2.04354,2.04331,2.04354,4527832.0
2006-07-04 19:20:00,2.04358,2.04358,2.04342,2.04357,3025034.0
2006-07-04 19:23:00,2.0436,2.04365,2.04334,2.0436,25021766.0
2006-07-04 19:24:00,2.04356,2.04358,2.04345,2.04345,6522972.0
2006-07-04 19:25:00,2.04335,2.04345,2.04315,2.04345,13582927.0
2006-07-04 19:26:00,2.0435,2.0435,2.04333,2.04348,3572752.0
2006-07-04 19:27:00,2.04337,2.04348,2.04337,2.04342,1158399.0
2006-07-04 19:28:00,2.04345,2.04345,2.04342,2.04342,1047504.0
2006-07-04 19:30:00,2.04346,2.04378,2.04346,2.04376,960605.0
2006-07-04 19:31:00,2.04384,2.04389,2.04359,2.04359,7968407.0
2006-07-04 19:36:00,2.04346,2.04346,2.04329,2.04332,6745558.0
2006-07-04 19:37:00,2.04326,2.04368,2.04218,2.04218,2595928.0
2006-07-04 19:38:00,2.04364,2.04368,2.04364,2.04367,1376567.0
2006-07-04 19:39:00,2.0436,2.0436,2.0434,2.04341,5903684.0
2006-07-04 19:41:00,2.04336,2.04338,2.04317,2.04329,168495.0
2006-07-04 19:42:00,2.04319,2.04335,2.04319,2.04335,5006489.0
2006-07-04 19:43:00,2.04332,2.04341,2.04327,2.04327,4339231.0
2006-07-04 19:45:00,2.04332,2.04346,2.04327,2.04329,10147375.0
2006-07-04 19:48:00,2.04344,2.04395,2.04344,2.04395,1261017.0
2006-07-04 19:50:00,2.04398,2.04398,2.04383,2.04396,4673790.0
2006-07-04 19:52:00,2.044,2.04409,2.04395,2.04395,2493073.0
2006-07-04 19:53:00,2.04391,2.04401,2.04386,2.04386,1051426.0
2006-07-04 19:54:00,2.04395,2.04407,2.04384,2.04407,2156071.0
2006-07-04 19:55:00,2.04409,2.04415,2.04406,2.04414,2435870.0
2006-07-04 19:56:00,2.04427,2.04444,2.04427,2.04442,1666622.0
2006-07-04 19:57:00,2.04437,2.04453,2.04412,2.04412,7891894.0
2006-07-04 19:58:00,2.04445,2.04466,2.04445,2.0445,13255920.0
2006-07-04 19:59:00,2.04449,2.04449,2.04398,2.04403,4531021.0
2006-07-04 20:02:00,2.04434,2.04436,2.04429,2.04429,2721175.0
2006-07-04 20:03:00,2.04439,2.04441,2.04424,2.04427,3273780.0
2006-07-04 20:05:00,2.04427,2.04434,2.04427,2.04434,12144344.0
2006-07-04 20:08:00,2.0442,2.04428,2.0442,2.04426,542598.0
2006-07-04 20:09:00,2.0443,2.04445,2.0443,2.04444,6275679.0
2006-07-04 20:10:00,2.04456,2.04483,2.04456,2.04483,3462970.0
2006-07-04 20:12:00,2.0448,2.04494,2.0448,2.04483,2153139.0
2006-07-04 20:14:00,2.04483,2.04487,2.04483,2.04487,963005.0
2006-07-04 20:15:00,2.04489,2.04495,2.04478,2.04491,4626744.0
2006-07-04 20:16:00,2.04512,2.04546,2.04512,2.04524,6762932.0
2006-07-04 20:17:00,2.04527,2.04551,2.04527,2.04551,7389329.0
2006-07-04 20:18:00,2.04552,2.04553,2.04531,2.0454,2397372.0
2006-07-04 20:19:00,2.04529,2.04529,2.04504,2.04504,19041530.0
2006-07-04 20:20:00,2.04502,2.04502,2.04476,2.04478,7247784.0
2006-07-04 20:21:00,2.04485,2.04497,2.0448,2.0448,13131562.0
2006-07-04 20:22:00,2.04479,2.04479,2.04466,2.04466,8683383.0
2006-07-04 20:24:00,2.04457,2.04461,2.04452,2.04452,1817067.0
2006-07-04 20:28:00,2.04446,2.04446,2.04422,2.04427,8093248.0
2006-07-04 20:29:00,2.04444,2.04444,2.04443,2.04443,777918.0
2006-07-04 20:30:00,2.04444,2.04453,2.04443,2.04453,4201843.0
2006-07-04 20:31:00,2.04456,2.04456,2.04431,2.04446,12982465.0
2006-07-04 20:32:00,2.04441,2.04441,2.04421,2.04421,2112679.0
2006-07-04 20:34:00,2.04407,2.04417,2.04387,2.04387,2523425.0
2006-07-04 20:35:00,2.04387,2.04387,2.04357,2.04357,18839922.0
2006-07-04 20:36:00,2.04364,2.04364,2.04343,2.04343,5418502.0
2006-07-04 20:37:00,2.04345,2.04345,2.04323,2.04329,3263345.0
2006-07-04 20:38:00,2.04351,2.0437,2.04351,2.0437,4860924.0
2006-07-04 20:41:00,2.0439,2.04397,2.0439,2.04397,2807468.0
2006-07-04 20:42:00,2.04413,2.04422,2.04409,2.04418,1629363.0
2006-07-04 20:43:00,2.04413,2.04416,2.04399,2.04401,7542848.0
2006-07-04 20:45:00,2.04392,2.04392,2.04373,2.04373,8372293.0
2006-07-04 20:48:00,2.04372,2.04395,2.04372,2.04395,5952940.0
2006-07-04 20:49:00,2.04395,2.04395,2.0439,2.0439,568123.0
2006-07-04 20:50:00,2.04397,2.04415,2.04397,2.04412,1387963.0
2006-07-04 20:52:00,2.04394,2.04418,2.04379,2.04379,3210496.0
2006-07-04 20:56:00,2.04365,2.04365,2.04353,2.04359,8498858.0
2006-07-04 21:00:00,2.04361,2.04371,2.04359,2.04371,9176813.0
2006-07-04 21:05:00,2.04337,2.044,2.04337,2.044,6667166.0
2006-07-04 21:06:00,2.04401,2.04404,2.04389,2.04389,4660258.0
2006-07-04 21:09:00,2.04387,2.044,2.04387,2.044,1242535.0
2006-07-04 21:10:00,2.04413,2.04413,2.044,2.04407,1875454.0
2006-07-04 21:16:00,2.04405,2.04415,2.04405,2.04415,396095.0
2006-07-04 21:18:00,2.04385,2.04417,2.04385,2.04407,2596043.0
2006-07-04 21:20:00,2.04406,2.04408,2.04393,2.04398,6976798.0
2006-07-04 21:22:00,2.04397,2.04397,2.04393,2.04393,520083.0
2006-07-04 21:23:00,2.04403,2.04404,2.04393,2.04402,1327639.0
2006-07-04 21:24:00,2.04388,2.04399,2.04388,2.04399,130100.0
2006-07-04 21:25:00,2.04397,2.0441,2.04372,2.04404,3222579.0
2006-07-04 21:26:00,2.04388,2.04393,2.04381,2.04381,6255996.0
2006-07-04 21:27:00,2.04375,2.04375,2.04361,2.04361,444429.0
2006-07-04 21:29:00,2.04354,2.04382,2.04354,2.04382,990759.0
2006-07-04 21:30:00,2.04383,2.04406,2.0438,2.04406,3019045.0
2006-07-04 21:31:00,2.04387,2.04387,2.04378,2.04378,3599413.0
2006-07-04 21:33:00,2.04383,2.04383,2.04372,2.04377,3023048.0
2006-07-04 21:34:00,2.0437,2.0437,2.04357,2.04363,7972711.0
2006-07-04 21:35:00,2.04372,2.04399,2.04372,2.04399,4242638.0
2006-07-04 21:36:00,2.04385,2.04396,2.04362,2.04362,498814.0
2006-07-04 21:37:00,2.04358,2.04358,2.04339,2.04339,10847937.0
2006-07-04 21:38:00,2.04342,2.0436,2.04339,2.0436,15426456.0
2006-07-04 21:42:00,2.04362,2.04362,2.04345,2.04345,2490325.0
2006-07-04 21:43:00,2.04344,2.04344,2.04329,2.0433,4612080.0
2006-07-04 21:44:00,2.04314,2.04314,2.04293,2.04311,2255245.0
2006-07-04 21:45:00,2.04326,2.04346,2.04326,2.04343,3893099.0
2006-07-04 21:46:00,2.04344,2.04385,2.04344,2.0438,6677368.0
2006-07-04 21:47:00,2.04385,2.04402,2.04375,2.04375,1588496.0
2006-07-04 21:48:00,2.04379,2.04387,2.04379,2.04381,2236072.0
2006-07-04 21:49:00,2.04381,2.04381,2.04355,2.04355,985510.0
2006-07-04 21:50:00,2.04367,2.04367,2.04288,2.04288,10183585.0
2006-07-04 21:51:00,2.04283,2.04283,2.04276,2.04276,2386386.0
2006-07-04 21:53:00,2.04258,2.04261,2.04207,2.04207,3189781.0
2006-07-04 21:56:00,2.04195,2.04209,2.04195,2.04199,3491541.0
2006-07-04 21:57:00,2.04186,2.04186,2.04166,2.0418,1197043.0
2006-07-04 21:58:00,2.04195,2.04211,2.04183,2.04183,1286359.0
2006-07-04 21:59:00,2.04211,2.04211,2.04204,2.04204,5171153.0
2006-07-04 22:00:00,2.04204,2.04209,2.04181,2.04208,5017044.0
2006-07-04 22:01:00,2.04209,2.04223,2.04202,2.04223,3382281.0
2006-07-04 22:03:00,2.04233,2.04233,2.04201,2.04213,1315853.0
2006-07-04 22:04:00,2.04219,2.04232,2.04219,2.04231,4026757.0
2006-07-04 22:05:00,2.04235,2.04262,2.04229,2.04229,4570009.0
2006-07-04 22:06:00,2.04227,2.04227,2.042,2.042,17301811.0
2006-07-04 22:07:00,2.04196,2.04218,2.04196,2.04218,4222888.0
2006-07-04 22:08:00,2.04217,2.04235,2.04204,2.04235,4294268.0
2006-07-04 22:09:00,2.04222,2.04235,2.04212,2.04235,11351464.0
2006-07-04 22:10:00,2.0423,2.04234,2.04222,2.04222,13608670.0
2006-07-04 22:11:00,2.04222,2.04252,2.04222,2.04252,1031480.0
2006-07-04 22:12:00,2.04259,2.04267,2.04259,2.0426,8940718.0
2006-07-04 22:13:00,2.04259,2.04284,2.04248,2.04248,7590647.0
2006-07-04 22:14:00,2.04288,2.04288,2.04279,2.0428,3515765.0
2006-07-04 22:15:00,2.04282,2.04282,2.04194,2.04194,4288468.0
2006-07-04 22:16:00,2.04186,2.04237,2.04186,2.04237,3416071.0
2006-07-04 22:17:00,2.04256,2.04283,2.04256,2.04283,1932261.0
2006-07-04 22:18:00,2.04287,2.0429,2.04273,2.04273,3080371.0
2006-07-04 22:19:00,2.04269,2.04269,2.04252,2.04252,585627.0
2006-07-04 22:23:00,2.04264,2.04269,2.04254,2.04267,5642555.0
2006-07-04 22:24:00,2.0427,2.04281,2.0427,2.04279,1609842.0
2006-07-04 22:25:00,2.04278,2.04278,2.04268,2.04268,2771742.0
2006-07-04 22:26:00,2.04257,2.04257,2.04239,2.04245,6913477.0
2006-07-04 22:27:00,2.04231,2.04231,2.04213,2.04213,597143.0
2006-07-04 22:28:00,2.04194,2.04194,2.04152,2.04153,14389851.0
2006-07-04 22:29:00,2.04157,2.04164,2.04139,2.04164,9136594.0
2006-07-04 22:31:00,2.04153,2.04169,2.04144,2.04155,9377153.0
2006-07-04 22:32:00,2.04152,2.04158,2.04115,2.04115,2783041.0
2006-07-04 22:33:00,2.04116,2.04116,2.04063,2.04073,13222733.0
2006-07-04 22:34:00,2.04059,2.04065,2.04059,2.04065,907052.0
2006-07-04 22:35:00,2.04073,2.04092,2.04073,2.04092,10829982.0
2006-07-04 22:36:00,2.04092,2.04096,2.0409,2.04093,3821276.0
2006-07-04 22:37:00,2.04111,2.04133,2.04111,2.04132,20573414.0
2006-07-04 22:38:00,2.04138,2.04174,2.04138,2.04169,8814028.0
2006-07-04 22:39:00,2.04178,2.04186,2.04176,2.04177,3781194.0
2006-07-04 22:40:00,2.04171,2.04196,2.04171,2.04196,1042223.0
2006-07-04 22:41:00,2.04191,2.04191,2.0417,2.04182,4067684.0
2006-07-04 22:43:00,2.04189,2.04214,2.04177,2.04214,8691835.0
2006-07-04 22:44:00,2.04203,2.04203,2.04184,2.04184,8011499.0
2006-07-04 22:45:00,2.04177,2.04177,2.04167,2.04167,782079.0
2006-07-04 22:46:00,2.04166,2.04166,2.04161,2.04161,131534.0
2006-07-04 22:47:00,2.04158,2.04158,2.04119,2.04119,5858607.0
2006-07-04 22:48:00,2.04135,2.04144,2.04135,2.04144,205676.0
2006-07-04 22:49:00,2.04146,2.04155,2.04146,2.04155,1659104.0
2006-07-04 22:50:00,2.04154,2.04154,2.0413,2.0413,6859293.0
2006-07-04 22:51:00,2.04116,2.04116,2.04098,2.04105,7845654.0
2006-07-04 22:52:00,2.04109,2.04124,2.04109,2.04124,4611903.0
2006-07-04 22:53:00,2.04107,2.04116,2.04045,2.04045,13094641.0
2006-07-04 22:54:00,2.04076,2.04106,2.04076,2.04106,14091528.0
2006-07-04 22:55:00,2.04101,2.04101,2.04079,2.04079,1583874.0
2006-07-04 22:56:00,2.04063,2.04075,2.04063,2.04073,3969908.0
2006-07-04 22:58:00,2.04064,2.04098,2.04064,2.04098,12450711.0
2006-07-04 23:24:00,2.04097,2.04127,2.04092,2.04127,3406886.0
2006-07-04 23:25:00,2.04125,2.0414,2.04125,2.0414,1270780.0
2006-07-04 23:28:00,2.04148,2.04163,2.04148,2.04163,3081476.0
2006-07-04 23:29:00,2.04164,2.0419,2.04163,2.0419,5598890.0
2006-07-04 23:30:00,2.04189,2.04209,2.04189,2.04209,8795906.0
2006-07-04 23:31:00,2.04202,2.0423,2.04202,2.04215,2351384.0
2006-07-04 23:33:00,2.04233,2.04245,2.04226,2.04245,2187325.0
2006-07-04 23:34:00,2.04248,2.04261,2.04247,2.04256,1419234.0
2006-07-04 23:35:00,2.04266,2.04275,2.04228,2.04228,4466300.0
2006-07-04 23:36:00,2.04263,2.04263,2.04239,2.04239,1417480.0
2006-07-04 23:37:00,2.04236,2.04242,2.04229,2.04236,5400244.0
2006-07-04 23:40:00,2.04239,2.04273,2.04239,2.04273,848261.0
2006-07-04 23:41:00,2.04293,2.04309,2.04293,2.04308,511647.0
2006-07-04 23:43:00,2.04328,2.04337,2.04328,2.04337,3287005.0
2006-07-04 23:46:00,2.04338,2.04339,2.04326,2.04327,2690948.0
2006-07-04 23:47:00,2.04327,2.04348,2.04327,2.04348,587665.0
2006-07-04 23:48:00,2.04337,2.04346,2.04337,2.04346,403315.0
2006-07-04 23:49:00,2.04349,2.04359,2.04347,2.04359,1456083.0
2006-07-04 23:50:00,2.0435,2.0435,2.04317,2.04336,8027921.0
2006-07-04 23:51:00,2.04346,2.04375,2.04346,2.0437,10804137.0
2006-07-04 23:52:00,2.04377,2.04393,2.04377,2.04393,752300.0
2006-07-04 23:53:00,2.04397,2.04446,2.04397,2.04446,1472560.0
2006-07-04 23:54:00,2.04454,2.0449,2.04454,2.0449,7159415.0
2006-07-04 23:56:00,2.04483,2.04484,2.04478,2.04478,5255484.0
2006-07-04 23:57:00,2.04483,2.04483,2.04458,2.04458,2514753.0
2006-07-04 23:58:00,2.04457,2.04457,2.04454,2.04454,1601788.0
2006-07-04 23:59:00,2.04449,2.04449,2.04441,2.04441,1834787.0
2006-07-05 00:00:00,2.04444,2.04461,2.04444,2.04452,14371995.0
2006-07-05 00:01:00,2.04444,2.04444,2.0438,2.0438,3016236.0
2006-07-05 00:02:00,2.0439,2.0439,2.0436,2.04372,6646135.0
2006-07-05 00:03:00,2.04383,2.04383,2.04364,2.04364,1951934.0
2006-07-05 00:04:00,2.04349,2.04379,2.04349,2.04379,6144910.0
2006-07-05 00:05:00,2.0439,2.04391,2.04382,2.04382,12806780.0
2006-07-05 00:06:00,2.04375,2.04375,2.0434,2.0434,111262.0
2006-07-05 00:07:00,2.04352,2.0439,2.04348,2.0439,6380050.0
2006-07-05 00:08:00,2.04412,2.04429,2.04411,2.04412,4571727.0
2006-07-05 00:09:00,2.04392,2.04392,2.04369,2.04369,651186.0
2006-07-05 00:10:00,2.04358,2.04381,2.0435,2.04381,15482935.0
2006-07-05 00:11:00,2.04383,2.04383,2.04349,2.04353,3079559.0
2006-07-05 00:12:00,2.04351,2.04351,2.04334,2.04334,511600.0
2006-07-05 00:13:00,2.04349,2.04349,2.04319,2.04334,1302237.0
2006-07-05 00:14:00,2.04337,2.04357,2.04331,2.04357,4504259.0
2006-07-05 00:16:00,2.04361,2.04367,2.04358,2.04363,4039908.0
2006-07-05 00:17:00,2.044,2.04459,2.044,2.04459,4265208.0
2006-07-05 00:18:00,2.04453,2.0448,2.04453,2.04479,852520.0
2006-07-05 00:19:00,2.04492,2.04492,2.04489,2.04489,44664.0
2006-07-05 00:20:00,2.04481,2.04481,2.04459,2.04466,1718871.0
2006-07-05 00:21:00,2.04466,2.04466,2.04454,2.04454,25314159.0
2006-07-05 00:22:00,2.0444,2.04452,2.04435,2.04446,3212576.0
2006-07-05 00:23:00,2.04443,2.04459,2.04443,2.04454,2003552.0
2006-07-05 00:24:00,2.04471,2.04482,2.04465,2.04465,4879563.0
2006-07-05 00:25:00,2.04488,2.04528,2.04488,2.04495,881122.0
2006-07-05 00:26:00,2.04472,2.045,2.04472,2.045,11176313.0
2006-07-05 00:27:00,2.04491,2.04524,2.04491,2.04524,1366254.0
2006-07-05 00:28:00,2.04526,2.04529,2.04526,2.04529,111070.0
2006-07-05 00:29:00,2.04528,2.04553,2.04528,2.04553,2085658.0
2006-07-05 00:30:00,2.04555,2.04555,2.04526,2.04526,1218730.0
2006-07-05 00:31:00,2.04544,2.04563,2.04544,2.04563,1978959.0
2006-07-05 00:32:00,2.04561,2.04561,2.04545,2.04553,4565797.0
2006-07-05 00:33:00,2.04544,2.04544,2.0451,2.0454,981679.0
2006-07-05 00:34:00,2.04539,2.04539,2.04499,2.04499,3203664.0
2006-07-05 00:35:00,2.04491,2.04491,2.04484,2.04484,2147746.0
2006-07-05 00:36:00,2.04446,2.04484,2.04446,2.04457,1852590.0
2006-07-05 00:37:00,2.04463,2.04472,2.04458,2.04472,6669633.0
2006-07-05 00:38:00,2.04455,2.04455,2.04422,2.04437,1288307.0
2006-07-05 00:39:00,2.04424,2.04426,2.04411,2.04412,10186873.0
2006-07-05 00:40:00,2.04412,2.04412,2.04399,2.04408,3176065.0
2006-07-05 00:41:00,2.04399,2.04399,2.04381,2.04396,4033358.0
2006-07-05 00:42:00,2.0439,2.0439,2.04379,2.04381,395231.0
2006-07-05 00:43:00,2.04374,2.04374,2.04358,2.04358,17406558.0
2006-07-05 00:44:00,2.0436,2.0436,2.04346,2.04348,9793682.0
2006-07-05 00:45:00,2.04346,2.04346,2.04305,2.04305,20827410.0
2006-07-05 00:46:00,2.04312,2.04312,2.04287,2.04305,11230283.0
2006-07-05 00:47:00,2.04309,2.04309,2.04293,2.04293,2826629.0
2006-07-05 00:48:00,2.04303,2.04311,2.04303,2.04304,803092.0
2006-07-05 00:49:00,2.04321,2.04336,2.04318,2.04326,3054483.0
2006-07-05 00:50:00,2.04341,2.04341,2.04333,2.04333,2208039.0
2006-07-05 00:51:00,2.0435,2.04362,2.0435,2.04362,9239671.0
2006-07-05 00:52:00,2.04361,2.04372,2.04361,2.0437,2095139.0
2006-07-05 00:53:00,2.04382,2.04382,2.04372,2.04372,2540371.0
2006-07-05 00:54:00,2.04387,2.04407,2.04382,2.04407,2969804.0
2006-07-05 00:55:00,2.04401,2.04415,2.044,2.04413,3201331.0
2006-07-05 00:57:00,2.04428,2.04428,2.04426,2.04426,1039276.0
2006-07-05 00:58:00,2.04423,2.04445,2.04421,2.04434,2170302.0
2006-07-05 00:59:00,2.04449,2.0448,2.04449,2.0448,1369954.0
2006-07-05 01:02:00,2.04486,2.04488,2.04483,2.04488,3877078.0
2006-07-05 01:03:00,2.04488,2.04492,2.04468,2.04468,4457584.0
2006-07-05 01:04:00,2.04444,2.04444,2.04399,2.04425,2907965.0
2006-07-05 01:07:00,2.04432,2.04434,2.04432,2.04432,159419.0
2006-07-05 01:08:00,2.04432,2.04439,2.04421,2.04439,1994054.0
2006-07-05 01:09:00,2.0443,2.0443,2.04384,2.04384,2010843.0
2006-07-05 01:10:00,2.04365,2.04367,2.04355,2.04355,3846791.0
2006-07-05 01:11:00,2.04342,2.04342,2.04322,2.04322,13979306.0
2006-07-05 01:12:00,2.0433,2.04333,2.0433,2.04333,52043.0
2006-07-05 01:13:00,2.04342,2.04342,2.04314,2.04314,7257637.0
2006-07-05 01:16:00,2.04304,2.04318,2.04304,2.04304,1702305.0
2006-07-05 01:17:00,2.04306,2.04314,2.04298,2.04313,10714938.0
2006-07-05 01:18:00,2.04319,2.04327,2.04319,2.04327,447609.0
2006-07-05 01:20:00,2.04333,2.0434,2.04328,2.0434,1232376.0
2006-07-05 01:22:00,2.04339,2.04339,2.0433,2.0433,19708218.0
2006-07-05 01:23:00,2.0433,2.0433,2.04304,2.04322,3171279.0
2006-07-05 01:24:00,2.04325,2.04325,2.04325,2.04325,127935.0
2006-07-05 01:25:00,2.04332,2.04348,2.04332,2.04344,1286827.0
2006-07-05 01:26:00,2.04362,2.04374,2.0434,2.0434,15861421.0
2006-07-05 01:27:00,2.04386,2.04395,2.04386,2.0439,1156160.0
2006-07-05 01:28:00,2.04383,2.04383,2.04375,2.0438,6795573.0
2006-07-05 01:29:00,2.04372,2.04372,2.04369,2.04369,213748.0
2006-07-05 01:31:00,2.04363,2.04384,2.04356,2.04384,2166114.0
2006-07-05 01:32:00,2.04383,2.04383,2.04367,2.04372,12267746.0
2006-07-05 01:33:00,2.04364,2.04377,2.04358,2.04377,1690434.0
2006-07-05 01:34:00,2.04391,2.04412,2.04391,2.0441,5597609.0
2006-07-05 01:35:00,2.04427,2.04435,2.04419,2.04424,12119112.0
2006-07-05 01:36:00,2.04425,2.04425,2.04411,2.04411,9915919.0
2006-07-05 01:37:00,2.04418,2.04419,2.04405,2.04405,3429532.0
2006-07-05 01:39:00,2.04417,2.04438,2.04412,2.04438,2835031.0
2006-07-05 01:40:00,2.04432,2.04432,2.04409,2.04409,287887.0
2006-07-05 01:41:00,2.0441,2.04413,2.04402,2.04408,5834719.0
2006-07-05 01:42:00,2.04432,2.04456,2.04432,2.04456,5905219.0
2006-07-05 01:43:00,2.04444,2.04481,2.04444,2.04481,2954984.0
2006-07-05 01:45:00,2.04481,2.04508,2.04478,2.04508,8921646.0
2006-07-05 01:46:00,2.04512,2.04512,2.04485,2.045,4459093.0
2006-07-05 01:47:00,2.04497,2.04497,2.04458,2.04458,19700136.0
2006-07-05 01:48:00,2.04468,2.04473,2.0446,2.0446,8541654.0
2006-07-05 01:49:00,2.04443,2.04443,2.04425,2.04432,3456581.0
2006-07-05 01:50:00,2.04454,2.04494,2.04454,2.04494,18264411.0
2006-07-05 01:51:00,2.04488,2.04516,2.04488,2.04511,4710628.0
2006-07-05 01:52:00,2.04505,2.04505,2.04493,2.04493,10766310.0
2006-07-05 01:53:00,2.04513,2.04535,2.04512,2.04535,8614193.0
2006-07-05 01:54:00,2.04526,2.04526,2.04498,2.04521,883579.0
2006-07-05 01:55:00,2.04535,2.04543,2.04524,2.04543,226699.0
2006-07-05 01:56:00,2.04548,2.04553,2.04534,2.04545,3228231.0
2006-07-05 01:57:00,2.04401,2.04533,2.04401,2.04533,618587.0
2006-07-05 01:58:00,2.04509,2.04509,2.04479,2.04494,612403.0
2006-07-05 01:59:00,2.04483,2.04498,2.04483,2.04488,2339071.0
2006-07-05 02:00:00,2.04486,2.04496,2.04482,2.04482,2269399.0
2006-07-05 02:01:00,2.04494,2.04494,2.04479,2.04491,627784.0
2006-07-05 02:02:00,2.04487,2.04487,2.04324,2.04324,570863.0
2006-07-05 02:03:00,2.04453,2.04453,2.04417,2.04423,550903.0
2006-07-05 02:06:00,2.04428,2.04428,2.04399,2.04399,8372236.0
2006-07-05 02:07:00,2.04359,2.04359,2.0431,2.0431,10930264.0
2006-07-05 02:08:00,2.04312,2.0432,2.04302,2.04317,2927917.0
2006-07-05 02:09:00,2.04339,2.04347,2.04329,2.04343,18378356.0
2006-07-05 02:11:00,2.04345,2.0435,2.04337,2.04349,3436363.0
2006-07-05 02:12:00,2.04348,2.04349,2.04334,2.04348,18012376.0
2006-07-05 02:14:00,2.04346,2.0437,2.04346,2.0437,5928676.0
2006-07-05 02:15:00,2.04366,2.04366,2.04363,2.04363,1590232.0
2006-07-05 02:16:00,2.04373,2.04389,2.04373,2.04378,3086789.0
2006-07-05 02:17:00,2.04387,2.04389,2.04373,2.04389,6367497.0
2006-07-05 02:18:00,2.04378,2.04394,2.04378,2.04394,2604483.0
2006-07-05 02:19:00,2.04373,2.04375,2.04362,2.04362,268026.0
2006-07-05 02:20:00,2.04367,2.04386,2.04367,2.04369,3017918.0
2006-07-05 02:21:00,2.0435,2.0435,2.04341,2.04341,635758.0
2006-07-05 02:22:00,2.04331,2.04336,2.04331,2.04336,2722469.0
2006-07-05 02:23:00,2.04332,2.0435,2.04332,2.04345,10174347.0
2006-07-05 02:24:00,2.0434,2.0435,2.04325,2.04349,11676568.0
2006-07-05 02:25:00,2.04351,2.04381,2.04351,2.04357,5406750.0
2006-07-05 02:28:00,2.04335,2.0435,2.04335,2.0435,1983984.0
2006-07-05 02:29:00,2.04344,2.04361,2.04344,2.04361,3526604.0
2006-07-05 02:30:00,2.04365,2.04365,2.04353,2.04353,232765.0
2006-07-05 02:32:00,2.04361,2.0437,2.04361,2.0437,583222.0
2006-07-05 02:33:00,2.04325,2.04367,2.04325,2.04367,14529103.0
2006-07-05 02:34:00,2.0436,2.04389,2.0436,2.04389,1208856.0
2006-07-05 02:35:00,2.04391,2.04391,2.04388,2.04388,142071.0
2006-07-05 02:36:00,2.04383,2.04392,2.04383,2.04392,292920.0
2006-07-05 02:37:00,2.04388,2.04403,2.04388,2.04403,18866761.0
2006-07-05 02:39:00,2.04392,2.04392,2.04345,2.04351,1467760.0
2006-07-05 02:40:00,2.04337,2.04345,2.04337,2.04342,406018.0
2006-07-05 02:41:00,2.04322,2.04322,2.04298,2.04298,421200.0
2006-07-05 02:43:00,2.04287,2.04292,2.04278,2.04279,1781397.0
2006-07-05 02:46:00,2.04285,2.04297,2.04285,2.0429,7857138.0
2006-07-05 02:48:00,2.04282,2.04282,2.04277,2.04277,13715958.0
2006-07-05 02:49:00,2.04273,2.04275,2.04258,2.04258,3640381.0
2006-07-05 02:50:00,2.04273,2.04299,2.04273,2.04299,1726191.0
2006-07-05 02:51:00,2.0431,2.04316,2.04303,2.04311,2125856.0
2006-07-05 02:53:00,2.04308,2.04308,2.04288,2.04299,2761009.0
2006-07-05 02:54:00,2.04301,2.04319,2.04301,2.04319,172465.0
2006-07-05 02:55:00,2.04338,2.04364,2.04335,2.04335,17067244.0
2006-07-05 02:56:00,2.04333,2.04344,2.0433,2.04344,3342330.0
2006-07-05 02:57:00,2.04337,2.04337,2.04314,2.04317,4037363.0
2006-07-05 02:59:00,2.04302,2.04323,2.04272,2.04323,8949604.0
2006-07-05 03:00:00,2.04327,2.04327,2.04307,2.04317,1318025.0
2006-07-05 03:01:00,2.04312,2.04312,2.04303,2.04303,1468316.0
2006-07-05 03:02:00,2.04298,2.04298,2.04285,2.04285,1138309.0
2006-07-05 03:03:00,2.04256,2.04256,2.04231,2.04231,5276449.0
2006-07-05 03:04:00,2.04217,2.0422,2.0421,2.0422,3333679.0
2006-07-05 03:05:00,2.04235,2.0424,2.04221,2.04232,3062287.0
2006-07-05 03:08:00,2.04209,2.04209,2.0419,2.0419,8025778.0
2006-07-05 03:09:00,2.04173,2.04175,2.04171,2.04171,2035058.0
2006-07-05 03:13:00,2.04155,2.04168,2.04155,2.04168,6519485.0
2006-07-05 03:14:00,2.04159,2.04176,2.04159,2.04168,20439069.0
2006-07-05 03:15:00,2.04157,2.04159,2.04149,2.04159,10244437.0
2006-07-05 03:16:00,2.04152,2.04153,2.04143,2.04148,21677880.0
2006-07-05 03:18:00,2.04163,2.04163,2.0415,2.04163,4295377.0
2006-07-05 03:19:00,2.04164,2.04164,2.0414,2.04141,3389248.0
2006-07-05 03:20:00,2.04133,2.04139,2.04125,2.04125,11071486.0
2006-07-05 03:21:00,2.04132,2.04142,2.0413,2.04141,1209906.0
2006-07-05 03:22:00,2.0414,2.0415,2.04132,2.0415,6571066.0
2006-07-05 03:23:00,2.04158,2.04171,2.04127,2.04127,1174632.0
2006-07-05 03:24:00,2.04155,2.04155,2.04151,2.04151,2367445.0
2006-07-05 03:27:00,2.04151,2.04161,2.04151,2.04161,4240940.0
2006-07-05 03:28:00,2.04168,2.04185,2.04168,2.04185,1851052.0
2006-07-05 03:29:00,2.04174,2.04174,2.04173,2.04173,1025041.0
2006-07-05 03:30:00,2.04166,2.04174,2.04166,2.04169,2070338.0
2006-07-05 03:32:00,2.04166,2.04166,2.04136,2.04136,1369542.0
2006-07-05 03:33:00,2.04139,2.04139,2.04123,2.04123,9923590.0
2006-07-05 03:34:00,2.04124,2.04132,2.04124,2.04132,66133.0
2006-07-05 03:35:00,2.04117,2.04161,2.04117,2.04161,5251927.0
2006-07-05 03:36:00,2.04153,2.04164,2.0415,2.0415,1939923.0
2006-07-05 03:37:00,2.04144,2.04144,2.04144,2.04144,1708403.0
2006-07-05 03:39:00,2.04133,2.04142,2.04127,2.04128,1573912.0
2006-07-05 03:40:00,2.04126,2.04126,2.04125,2.04125,42627.0
2006-07-05 03:41:00,2.04127,2.04131,2.04119,2.04119,688466.0
2006-07-05 03:43:00,2.04106,2.04124,2.04106,2.04116,3777380.0
2006-07-05 03:44:00,2.04098,2.04106,2.04098,2.04098,1856161.0
2006-07-05 03:46:00,2.04093,2.04103,2.04082,2.04103,1190107.0
2006-07-05 03:48:00,2.04094,2.04097,2.04094,2.04097,2509564.0
2006-07-05 03:49:00,2.04099,2.04109,2.04094,2.04103,15758713.0
2006-07-05 03:50:00,2.04109,2.0411,2.04108,2.0411,601391.0
2006-07-05 04:07:00,2.04124,2.04137,2.04124,2.04137,825887.0
2006-07-05 04:13:00,2.04133,2.04146,2.04132,2.04146,2731095.0
2006-07-05 04:16:00,2.04149,2.04158,2.04144,2.04144,3037336.0
2006-07-05 04:17:00,2.04137,2.04137,2.04136,2.04136,425284.0
2006-07-05 04:18:00,2.04127,2.04172,2.04127,2.04172,478756.0
2006-07-05 04:19:00,2.04162,2.04184,2.04162,2.04182,2814634.0
2006-07-05 04:20:00,2.04196,2.04196,2.04166,2.04174,2326313.0
2006-07-05 04:25:00,2.04165,2.04165,2.04153,2.04154,1297171.0
2006-07-05 04:26:00,2.04131,2.04141,2.04123,2.04138,2170396.0
2006-07-05 04:28:00,2.04137,2.04137,2.04117,2.04117,770278.0
2006-07-05 04:29:00,2.04128,2.04138,2.0412,2.04138,8294114.0
2006-07-05 04:30:00,2.0414,2.0414,2.04122,2.04129,5130479.0
2006-07-05 04:31:00,2.0413,2.04132,2.04127,2.04132,3163083.0
2006-07-05 04:33:00,2.04127,2.04127,2.04107,2.04123,2054490.0
2006-07-05 04:34:00,2.04118,2.04125,2.04118,2.04125,946117.0
2006-07-05 04:35:00,2.04126,2.04126,2.0411,2.0411,649976.0
2006-07-05 04:36:00,2.04114,2.04114,2.04086,2.0409,1105818.0
2006-07-05 04:40:00,2.04095,2.0411,2.04091,2.0411,14435802.0
2006-07-05 04:41:00,2.04117,2.04122,2.04108,2.04108,2852767.0
2006-07-05 04:42:00,2.04086,2.04086,2.04082,2.04082,1900609.0
2006-07-05 04:43:00,2.04065,2.04067,2.04053,2.04053,85663.0
2006-07-05 04:44:00,2.04029,2.04029,2.03956,2.03998,17483694.0
2006-07-05 04:45:00,2.04029,2.0406,2.04029,2.04059,624705.0
2006-07-05 04:46:00,2.04041,2.04041,2.0401,2.0401,20697772.0
2006-07-05 04:47:00,2.03996,2.03996,2.03977,2.03978,1493207.0
2006-07-05 04:52:00,2.03981,2.03999,2.03981,2.03999,860384.0
2006-07-05 04:55:00,2.04012,2.04021,2.04012,2.04021,1918185.0
2006-07-05 04:56:00,2.04025,2.04025,2.0402,2.0402,37337.0
2006-07-05 04:57:00,2.03998,2.03998,2.03956,2.03956,5174814.0
2006-07-05 04:58:00,2.03948,2.03948,2.03948,2.03948,79730.0
2006-07-05 04:59:00,2.03971,2.03971,2.03952,2.03964,9987594.0
2006-07-05 05:00:00,2.03959,2.03959,2.03954,2.03954,1727457.0
2006-07-05 05:01:00,2.03942,2.03942,2.03928,2.03928,12031997.0
2006-07-05 05:02:00,2.03923,2.03942,2.03923,2.03942,121745.0
2006-07-05 05:03:00,2.03945,2.03945,2.03906,2.03906,4085950.0
2006-07-05 05:04:00,2.03911,2.03911,2.03902,2.03902,1673578.0
2006-07-05 05:05:00,2.03905,2.03909,2.03893,2.03909,12871326.0
2006-07-05 05:06:00,2.03877,2.03941,2.03877,2.03903,12568040.0
2006-07-05 05:07:00,2.03912,2.03931,2.03912,2.03931,2244947.0
2006-07-05 05:08:00,2.0393,2.0393,2.039,2.03915,7613026.0
2006-07-05 05:09:00,2.03917,2.03922,2.03917,2.03922,6848336.0
2006-07-05 05:12:00,2.03907,2.03942,2.03907,2.03942,5765778.0
2006-07-05 05:13:00,2.03945,2.0397,2.03945,2.0397,143409.0
2006-07-05 05:14:00,2.03971,2.04008,2.03971,2.04008,712009.0
2006-07-05 05:15:00,2.04,2.04,2.03974,2.03974,8170830.0
2006-07-05 05:16:00,2.03957,2.03963,2.03934,2.03963,8045760.0
2006-07-05 05:17:00,2.03971,2.03971,2.03955,2.03955,3275043.0
2006-07-05 05:19:00,2.03961,2.03961,2.03934,2.03934,1115631.0
2006-07-05 05:21:00,2.03922,2.03922,2.03903,2.03904,8682917.0
2006-07-05 05:22:00,2.039,2.039,2.03878,2.03895,33611329.0
2006-07-05 05:23:00,2.03897,2.03919,2.03895,2.03919,5167684.0
2006-07-05 05:24:00,2.03908,2.0392,2.03908,2.0392,8486556.0
2006-07-05 05:25:00,2.0391,2.03958,2.0391,2.03942,18260868.0
2006-07-05 05:26:00,2.03954,2.03954,2.03898,2.03936,12458997.0
2006-07-05 05:27:00,2.03919,2.03923,2.03915,2.03923,834662.0
2006-07-05 05:28:00,2.03923,2.03923,2.03918,2.03918,390378.0
2006-07-05 05:29:00,2.03911,2.03911,2.03875,2.03893,3771178.0
2006-07-05 05:30:00,2.03912,2.0392,2.03891,2.0392,8520559.0
2006-07-05 05:31:00,2.03912,2.03939,2.03912,2.03939,14116002.0
2006-07-05 05:33:00,2.03944,2.03976,2.03944,2.03976,6902432.0
2006-07-05 05:34:00,2.03996,2.04029,2.03996,2.04017,2890543.0
2006-07-05 05:35:00,2.0402,2.04031,2.0402,2.04026,1570426.0
2006-07-05 05:36:00,2.04029,2.04029,2.03984,2.04008,5845996.0
2006-07-05 05:37:00,2.03998,2.03998,2.03941,2.03946,6987808.0
2006-07-05 05:38:00,2.03932,2.03947,2.03932,2.03947,12292057.0
2006-07-05 05:39:00,2.03947,2.03947,2.03918,2.03939,1810827.0
2006-07-05 05:42:00,2.03929,2.03959,2.03929,2.03943,3422564.0
2006-07-05 05:44:00,2.03941,2.03943,2.03901,2.03901,3970805.0
2006-07-05 05:47:00,2.03894,2.03906,2.03894,2.03906,9681340.0
2006-07-05 05:49:00,2.03907,2.03921,2.03907,2.03918,10310915.0
2006-07-05 05:51:00,2.03922,2.03922,2.03916,2.03917,2885545.0
2006-07-05 05:52:00,2.03908,2.03926,2.03908,2.03915,4162530.0
2006-07-05 05:54:00,2.03917,2.03933,2.03917,2.03918,4422305.0
2006-07-05 05:56:00,2.03932,2.03951,2.03932,2.03951,1071107.0
2006-07-05 05:57:00,2.03946,2.03952,2.03939,2.03952,11766023.0
2006-07-05 05:58:00,2.0395,2.0395,2.03945,2.03947,2172655.0
2006-07-05 05:59:00,2.03953,2.03963,2.03946,2.03963,4827329.0
2006-07-05 06:00:00,2.03952,2.03952,2.03938,2.03938,364137.0
2006-07-05 06:01:00,2.03902,2.03931,2.03902,2.03907,1223122.0
2006-07-05 06:02:00,2.0388,2.0388,2.03866,2.0387,1171275.0
2006-07-05 06:04:00,2.03872,2.03919,2.03872,2.03916,12469265.0
2006-07-05 06:05:00,2.03925,2.03938,2.03915,2.03938,19361071.0
2006-07-05 06:07:00,2.03938,2.03938,2.03917,2.03921,16224612.0
2006-07-05 06:11:00,2.0392,2.03923,2.0392,2.03923,77334.0
2006-07-05 06:12:00,2.03932,2.03977,2.03932,2.03977,1284268.0
2006-07-05 06:14:00,2.03977,2.03977,2.03952,2.03952,2399296.0
2006-07-05 06:15:00,2.03956,2.03956,2.03929,2.03951,2291917.0
2006-07-05 06:16:00,2.03948,2.03948,2.03886,2.03886,4646934.0
2006-07-05 06:17:00,2.03868,2.03881,2.03866,2.03881,2340090.0
2006-07-05 06:18:00,2.03883,2.0389,2.03878,2.03879,4421615.0
2006-07-05 06:19:00,2.03858,2.03858,2.03826,2.03834,6820232.0
2006-07-05 06:20:00,2.03854,2.03876,2.03853,2.03876,9865558.0
2006-07-05 06:21:00,2.0388,2.03886,2.03871,2.03871,17064662.0
2006-07-05 06:23:00,2.03856,2.03874,2.03856,2.03859,503394.0
2006-07-05 06:24:00,2.03865,2.03865,2.0384,2.0385,4338962.0
2006-07-05 06:25:00,2.03853,2.03867,2.03853,2.03866,7991090.0
2006-07-05 06:26:00,2.03866,2.03877,2.0386,2.03877,2856785.0
2006-07-05 06:27:00,2.03872,2.03872,2.03864,2.03865,2527451.0
2006-07-05 06:29:00,2.03844,2.03863,2.03844,2.03863,306486.0
2006-07-05 06:30:00,2.03875,2.03877,2.03857,2.03857,1036249.0
2006-07-05 06:31:00,2.03877,2.03877,2.03843,2.0385,3267905.0
2006-07-05 06:33:00,2.03856,2.03868,2.03856,2.03858,6129724.0
2006-07-05 06:34:00,2.03861,2.03861,2.03836,2.03856,3218393.0
2006-07-05 06:37:00,2.03851,2.03859,2.03851,2.03859,532000.0
2006-07-05 06:39:00,2.03863,2.03869,2.03856,2.03866,6386084.0
2006-07-05 06:40:00,2.03859,2.03859,2.03839,2.03839,189725.0
2006-07-05 06:41:00,2.03829,2.03829,2.03775,2.03775,2764100.0
2006-07-05 06:42:00,2.03804,2.03804,2.03794,2.03794,7382107.0
2006-07-05 06:44:00,2.03793,2.03799,2.03784,2.03798,5274554.0
2006-07-05 06:46:00,2.03797,2.03804,2.03797,2.03804,1333057.0
2006-07-05 06:47:00,2.03815,2.03826,2.03801,2.03826,1122111.0
2006-07-05 06:48:00,2.03832,2.03841,2.03823,2.03841,4495937.0
2006-07-05 06:49:00,2.03847,2.03847,2.03832,2.03842,1803669.0
2006-07-05 06:50:00,2.03832,2.03833,2.03827,2.03833,1258392.0
2006-07-05 06:51:00,2.03843,2.03875,2.0383,2.03875,1985157.0
2006-07-05 06:52:00,2.03892,2.03913,2.03872,2.03913,1704508.0
2006-07-05 06:53:00,2.03934,2.03974,2.03934,2.03969,4726908.0
2006-07-05 06:54:00,2.03982,2.04005,2.03958,2.03958,7342694.0
2006-07-05 06:55:00,2.0398,2.03989,2.0397,2.03989,20036040.0
2006-07-05 06:56:00,2.03991,2.04015,2.03991,2.04001,1360357.0
2006-07-05 06:57:00,2.04018,2.04026,2.04001,2.04026,5195332.0
2006-07-05 06:58:00,2.04021,2.04045,2.04021,2.04024,3507653.0
2006-07-05 06:59:00,2.04006,2.04006,2.03995,2.04006,10087736.0
2006-07-05 07:00:00,2.04004,2.04018,2.03999,2.03999,9103980.0
2006-07-05 07:01:00,2.03994,2.03994,2.03967,2.03983,2433391.0
2006-07-05 07:02:00,2.03986,2.03986,2.03962,2.03962,389966.0
2006-07-05 07:03:00,2.03979,2.04008,2.03979,2.04008,782814.0
2006-07-05 07:04:00,2.04001,2.0402,2.04001,2.04008,3859959.0
2006-07-05 07:05:00,2.04021,2.04031,2.04012,2.04031,32308197.0
2006-07-05 07:06:00,2.04036,2.04073,2.04036,2.04073,1034504.0
2006-07-05 07:07:00,2.04069,2.04069,2.04031,2.04031,3107333.0
2006-07-05 07:09:00,2.04049,2.04058,2.04044,2.04044,1372861.0
2006-07-05 07:10:00,2.04044,2.04053,2.04044,2.04053,586420.0
2006-07-05 07:11:00,2.0406,2.04068,2.0406,2.0406,771945.0
2006-07-05 07:12:00,2.04059,2.04059,2.04045,2.04054,1014816.0
2006-07-05 07:13:00,2.04049,2.04049,2.04035,2.04037,13329516.0
2006-07-05 07:14:00,2.04046,2.04054,2.04039,2.04052,8086048.0
2006-07-05 07:15:00,2.04048,2.04048,2.04019,2.0402,3313356.0
2006-07-05 07:16:00,2.04039,2.04071,2.04039,2.04069,7378311.0
2006-07-05 07:17:00,2.04075,2.04079,2.04068,2.04075,1753890.0
2006-07-05 07:18:00,2.04074,2.04093,2.04074,2.04093,2872384.0
2006-07-05 07:19:00,2.04096,2.04119,2.04095,2.04095,8083293.0
2006-07-05 07:20:00,2.04091,2.04091,2.04055,2.0407,771924.0
2006-07-05 07:21:00,2.04079,2.04093,2.04079,2.04089,4090416.0
2006-07-05 07:22:00,2.04082,2.04087,2.04067,2.04087,3063598.0
2006-07-05 07:23:00,2.04082,2.04087,2.04076,2.04087,5298233.0
2006-07-05 07:24:00,2.04077,2.04101,2.04077,2.04101,20637442.0
2006-07-05 07:25:00,2.04097,2.04097,2.04084,2.04084,2632408.0
2006-07-05 07:26:00,2.04093,2.04104,2.04088,2.04101,3734424.0
2006-07-05 07:27:00,2.04096,2.04096,2.04089,2.04089,2185004.0
2006-07-05 07:28:00,2.0409,2.0409,2.04062,2.04089,11987503.0
2006-07-05 07:29:00,2.04088,2.04107,2.0408,2.04107,4007863.0
2006-07-05 07:31:00,2.04094,2.04109,2.04094,2.04094,7633699.0
2006-07-05 07:32:00,2.04095,2.04111,2.04093,2.04111,9091961.0
2006-07-05 07:33:00,2.04114,2.04115,2.04094,2.04115,5403470.0
2006-07-05 07:34:00,2.04124,2.04172,2.04124,2.04172,838203.0
2006-07-05 07:35:00,2.04172,2.04173,2.04166,2.04168,1859845.0
2006-07-05 07:36:00,2.04165,2.04165,2.04143,2.04143,1068949.0
2006-07-05 07:37:00,2.04132,2.04132,2.04111,2.04115,7944541.0
2006-07-05 07:38:00,2.04122,2.04158,2.04122,2.04143,11956261.0
2006-07-05 07:39:00,2.04126,2.04134,2.04115,2.04134,8045048.0
2006-07-05 07:40:00,2.04128,2.04128,2.04111,2.04111,33819555.0
2006-07-05 07:41:00,2.04107,2.04107,2.0409,2.04104,3011329.0
2006-07-05 07:42:00,2.04109,2.04126,2.04109,2.04114,8158693.0
2006-07-05 07:43:00,2.04113,2.04113,2.04074,2.04074,3526321.0
2006-07-05 07:44:00,2.04053,2.04075,2.04053,2.04075,5119777.0
2006-07-05 07:45:00,2.04076,2.04082,2.04076,2.04082,1017976.0
2006-07-05 07:46:00,2.04088,2.04096,2.04088,2.04095,13185192.0
2006-07-05 07:47:00,2.04094,2.04099,2.04091,2.04091,2358833.0
2006-07-05 07:48:00,2.04094,2.04104,2.04094,2.04104,671193.0
2006-07-05 07:49:00,2.04099,2.04099,2.04082,2.04099,3221367.0
2006-07-05 07:50:00,2.04103,2.04124,2.04088,2.04124,6453141.0
2006-07-05 07:51:00,2.04119,2.04119,2.04098,2.04098,520728.0
2006-07-05 07:52:00,2.04105,2.04106,2.04099,2.04102,4206191.0
2006-07-05 07:54:00,2.04104,2.04141,2.04104,2.04141,13240573.0
2006-07-05 07:55:00,2.04148,2.04181,2.04143,2.04181,6579904.0
2006-07-05 07:56:00,2.04175,2.04175,2.04143,2.04143,4662994.0
2006-07-05 07:57:00,2.04129,2.04135,2.04105,2.04116,2684663.0
2006-07-05 07:58:00,2.04124,2.0415,2.04124,2.0415,2248612.0
2006-07-05 07:59:00,2.0415,2.0415,2.04125,2.0413,13372641.0
2006-07-05 08:00:00,2.04108,2.04143,2.04108,2.0411,4685647.0
2006-07-05 08:01:00,2.04106,2.04106,2.04066,2.04066,12219689.0
2006-07-05 08:02:00,2.04012,2.04083,2.04012,2.04083,7737910.0
2006-07-05 08:03:00,2.04091,2.04113,2.04091,2.04113,1312529.0
2006-07-05 08:04:00,2.04106,2.04115,2.04106,2.04111,2362400.0
2006-07-05 08:05:00,2.0411,2.0411,2.04092,2.041,2198725.0
2006-07-05 08:06:00,2.04092,2.04096,2.04087,2.04087,964788.0
2006-07-05 08:07:00,2.04093,2.04122,2.04093,2.04122,2360640.0
2006-07-05 08:08:00,2.04122,2.04122,2.04104,2.04104,3564530.0
2006-07-05 08:09:00,2.04098,2.04105,2.04093,2.04093,19307184.0
2006-07-05 08:10:00,2.04081,2.0411,2.04069,2.0411,1799125.0
2006-07-05 08:11:00,2.04102,2.0413,2.04102,2.04125,8497754.0
2006-07-05 08:12:00,2.0412,2.04122,2.04093,2.04098,4355215.0
2006-07-05 08:13:00,2.04097,2.04097,2.0408,2.04097,1834606.0
2006-07-05 08:14:00,2.04115,2.04142,2.04115,2.04142,11256102.0
2006-07-05 08:15:00,2.04128,2.04128,2.04116,2.0412,2152386.0
2006-07-05 08:16:00,2.04136,2.04149,2.04121,2.04121,3950860.0
2006-07-05 08:17:00,2.04114,2.04128,2.04091,2.04128,4721766.0
2006-07-05 08:18:00,2.0413,2.04196,2.0413,2.04173,31381908.0
2006-07-05 08:19:00,2.04154,2.04175,2.0415,2.04175,13388773.0
2006-07-05 08:20:00,2.04169,2.04169,2.04103,2.04162,6104524.0
2006-07-05 08:21:00,2.04162,2.04162,2.04131,2.04131,1509394.0
2006-07-05 08:22:00,2.03976,2.04098,2.03976,2.04011,2709174.0
2006-07-05 08:23:00,2.04011,2.04011,2.03991,2.04008,6998918.0
2006-07-05 08:24:00,2.04007,2.04007,2.03999,2.03999,10025632.0
2006-07-05 08:25:00,2.03993,2.04003,2.03989,2.04003,3983532.0
2006-07-05 08:26:00,2.04002,2.04002,2.0398,2.0398,1585479.0
2006-07-05 08:27:00,2.03967,2.03967,2.03936,2.03936,7516001.0
2006-07-05 08:28:00,2.03931,2.0396,2.03931,2.03955,7657510.0
2006-07-05 08:29:00,2.03961,2.03975,2.03961,2.03973,1047779.0
2006-07-05 08:30:00,2.03976,2.03999,2.03976,2.03999,8981224.0
2006-07-05 08:31:00,2.04015,2.04039,2.04015,2.04039,1049289.0
2006-07-05 08:32:00,2.04048,2.04071,2.04048,2.04071,1123349.0
2006-07-05 08:33:00,2.04078,2.04078,2.04038,2.04038,3320400.0
2006-07-05 08:34:00,2.04016,2.04016,2.03969,2.03991,14066824.0
2006-07-05 08:35:00,2.04,2.04047,2.04,2.04047,6104794.0
2006-07-05 08:36:00,2.04055,2.04058,2.04054,2.04054,182619.0
2006-07-05 08:37:00,2.04056,2.04056,2.04019,2.04019,1142606.0
2006-07-05 08:38:00,2.04026,2.04026,2.04023,2.04023,2685538.0
2006-07-05 08:39:00,2.04014,2.04014,2.03972,2.03979,2889239.0
2006-07-05 08:40:00,2.03978,2.03984,2.03972,2.03984,4436877.0
2006-07-05 08:41:00,2.0399,2.0399,2.03966,2.03966,4020805.0
2006-07-05 08:42:00,2.03946,2.03946,2.03914,2.03915,5199256.0
2006-07-05 08:43:00,2.03923,2.03941,2.03922,2.03941,16683490.0
2006-07-05 08:44:00,2.03969,2.04005,2.03969,2.04005,6490808.0
2006-07-05 08:45:00,2.04029,2.04055,2.04029,2.04055,12162332.0
2006-07-05 08:46:00,2.04048,2.04048,2.04024,2.04024,2724352.0
2006-07-05 08:47:00,2.04013,2.04013,2.03996,2.0401,4408334.0
2006-07-05 08:48:00,2.04002,2.04008,2.03991,2.03998,7940167.0
2006-07-05 08:49:00,2.04004,2.04039,2.04004,2.04039,3578834.0
2006-07-05 08:50:00,2.04046,2.04046,2.0401,2.04023,7062486.0
2006-07-05 08:51:00,2.04029,2.04031,2.04029,2.04031,4889141.0
2006-07-05 08:52:00,2.04032,2.04032,2.04009,2.04009,31415640.0
2006-07-05 08:53:00,2.03993,2.03993,2.03953,2.03968,1000498.0
2006-07-05 08:54:00,2.03984,2.04025,2.03984,2.04025,545494.0
2006-07-05 08:55:00,2.04032,2.04032,2.03987,2.03991,3322049.0
2006-07-05 08:56:00,2.03985,2.04035,2.03985,2.04035,6410831.0
2006-07-05 08:57:00,2.0405,2.0411,2.0405,2.0411,11000317.0
2006-07-05 08:58:00,2.04111,2.04113,2.04093,2.04101,9311990.0
2006-07-05 08:59:00,2.04087,2.04087,2.04042,2.04042,6860827.0
2006-07-05 09:00:00,2.04029,2.04029,2.04,2.04021,6105380.0
2006-07-05 09:01:00,2.04018,2.04037,2.04018,2.04026,2150129.0
2006-07-05 09:02:00,2.04017,2.04026,2.0401,2.04018,6756349.0
2006-07-05 09:03:00,2.04017,2.04017,2.03996,2.03996,8538614.0
2006-07-05 09:04:00,2.04011,2.04029,2.04011,2.04029,13634791.0
2006-07-05 09:05:00,2.04038,2.04046,2.04023,2.04039,7202655.0
2006-07-05 09:06:00,2.04037,2.04055,2.04027,2.04055,529677.0
2006-07-05 09:07:00,2.04064,2.04093,2.04064,2.04093,3521133.0
2006-07-05 09:08:00,2.04093,2.04096,2.04087,2.04094,2717135.0
2006-07-05 09:09:00,2.04086,2.04086,2.04068,2.04073,4782547.0
2006-07-05 09:10:00,2.04086,2.04109,2.04085,2.04109,1174720.0
2006-07-05 09:11:00,2.04101,2.04107,2.04088,2.04105,7110064.0
2006-07-05 09:12:00,2.04106,2.04117,2.04069,2.04108,12008115.0
2006-07-05 09:13:00,2.04104,2.04104,2.04061,2.04061,3121204.0
2006-07-05 09:14:00,2.04043,2.04043,2.04004,2.04004,5745040.0
2006-07-05 09:15:00,2.04006,2.04016,2.03992,2.03992,1520287.0
2006-07-05 09:16:00,2.03992,2.03992,2.03916,2.03916,6046037.0
2006-07-05 09:17:00,2.03945,2.03971,2.03942,2.03971,2182423.0
2006-07-05 09:18:00,2.03981,2.03991,2.03976,2.03976,1370641.0
2006-07-05 09:19:00,2.03978,2.03985,2.03974,2.03985,1144328.0
2006-07-05 09:20:00,2.03989,2.03989,2.03961,2.03975,3164350.0
2006-07-05 09:21:00,2.03952,2.03952,2.03913,2.03913,13217587.0
2006-07-05 09:22:00,2.03943,2.03959,2.03817,2.03956,19494265.0
2006-07-05 09:23:00,2.03957,2.03963,2.03955,2.03963,968913.0
2006-07-05 09:24:00,2.03967,2.04035,2.03967,2.04035,562344.0
2006-07-05 09:25:00,2.04057,2.0409,2.04052,2.0409,814654.0
2006-07-05 09:26:00,2.04124,2.04145,2.04124,2.04144,4146212.0
2006-07-05 09:27:00,2.04149,2.04149,2.04088,2.04088,10634432.0
2006-07-05 09:28:00,2.04074,2.04074,2.04041,2.04041,4044088.0
2006-07-05 09:29:00,2.04031,2.04031,2.03987,2.03987,1563708.0
2006-07-05 09:30:00,2.0397,2.03997,2.03966,2.03997,9487187.0
2006-07-05 09:31:00,2.03998,2.04027,2.03998,2.04027,3273814.0
2006-07-05 09:32:00,2.04043,2.04059,2.04043,2.04059,7928807.0
2006-07-05 09:34:00,2.04061,2.04069,2.04054,2.04056,5108516.0
2006-07-05 09:35:00,2.04066,2.04066,2.04047,2.04047,10183938.0
2006-07-05 09:36:00,2.04065,2.04073,2.04065,2.04071,7458174.0
2006-07-05 09:37:00,2.04066,2.04071,2.04044,2.04044,8541621.0
2006-07-05 09:38:00,2.0405,2.04071,2.04046,2.04071,7302188.0
2006-07-05 09:39:00,2.04101,2.04121,2.04101,2.04118,20171457.0
2006-07-05 09:40:00,2.04128,2.04132,2.0409,2.0409,7293222.0
2006-07-05 09:41:00,2.04076,2.04076,2.04048,2.04048,331947.0
2006-07-05 09:42:00,2.04046,2.04058,2.04046,2.04057,1323087.0
2006-07-05 09:43:00,2.04054,2.04054,2.03987,2.03987,3636542.0
2006-07-05 09:44:00,2.0398,2.03981,2.03941,2.03941,3767568.0
2006-07-05 09:45:00,2.03926,2.03926,2.03884,2.03884,6606162.0
2006-07-05 09:46:00,2.0388,2.0389,2.03858,2.0389,4282511.0
2006-07-05 09:47:00,2.03908,2.03925,2.03908,2.03923,5141651.0
2006-07-05 09:48:00,2.03933,2.0399,2.03927,2.0399,9348877.0
2006-07-05 09:49:00,2.03978,2.04016,2.03978,2.04016,579835.0
2006-07-05 09:50:00,2.04015,2.04042,2.04015,2.04042,83521.0
2006-07-05 09:51:00,2.04061,2.04064,2.04061,2.04064,2397479.0
2006-07-05 09:52:00,2.04077,2.04088,2.04046,2.04046,3503251.0
2006-07-05 09:53:00,2.04038,2.04038,2.04019,2.0403,7503798.0
2006-07-05 09:54:00,2.04047,2.04064,2.0404,2.0404,3013069.0
2006-07-05 09:55:00,2.04047,2.04047,2.04013,2.04013,8708928.0
2006-07-05 09:56:00,2.04017,2.04017,2.03987,2.03987,3238300.0
2006-07-05 09:57:00,2.03978,2.03997,2.03978,2.03991,5528662.0
2006-07-05 09:58:00,2.04004,2.04019,2.04,2.04019,5556019.0
2006-07-05 09:59:00,2.04033,2.04043,2.04033,2.0404,7379875.0
2006-07-05 10:00:00,2.04034,2.04034,2.03998,2.0402,583572.0
2006-07-05 10:01:00,2.04046,2.04063,2.04041,2.04063,4454344.0
2006-07-05 10:02:00,2.04057,2.04057,2.04018,2.04018,10820162.0
2006-07-05 10:03:00,2.04019,2.04026,2.04006,2.04012,1620447.0
2006-07-05 10:04:00,2.0402,2.0402,2.04016,2.04016,2149199.0
2006-07-05 10:05:00,2.04008,2.0402,2.03996,2.0402,13768289.0
2006-07-05 10:06:00,2.04018,2.04037,2.04018,2.04025,9505840.0
2006-07-05 10:07:00,2.04019,2.04034,2.03999,2.04034,6743773.0
2006-07-05 10:09:00,2.04032,2.04032,2.04011,2.04011,662752.0
2006-07-05 10:10:00,2.04006,2.04016,2.04004,2.04016,3028870.0
2006-07-05 10:11:00,2.04035,2.04046,2.04035,2.04041,8240696.0
2006-07-05 10:12:00,2.04039,2.04072,2.04039,2.04072,470194.0
2006-07-05 10:13:00,2.04085,2.04135,2.04085,2.04135,4524789.0
2006-07-05 10:14:00,2.04142,2.04157,2.04142,2.04151,4883266.0
2006-07-05 10:15:00,2.04159,2.04166,2.04151,2.04155,760351.0
2006-07-05 10:16:00,2.04146,2.04183,2.04134,2.04183,4029529.0
2006-07-05 10:17:00,2.04207,2.04218,2.04199,2.04199,2391467.0
2006-07-05 10:18:00,2.04186,2.04221,2.04185,2.04221,24549527.0
2006-07-05 10:19:00,2.04236,2.04246,2.04225,2.04225,4587122.0
2006-07-05 10:20:00,2.04231,2.04254,2.04229,2.04229,3220218.0
2006-07-05 10:22:00,2.04221,2.04252,2.04221,2.04252,3992304.0
2006-07-05 10:23:00,2.04289,2.04295,2.04271,2.04271,951257.0
2006-07-05 10:24:00,2.04265,2.04265,2.04225,2.04248,17554780.0
2006-07-05 10:25:00,2.04241,2.04269,2.04229,2.04269,1394114.0
2006-07-05 10:26:00,2.04276,2.04291,2.04276,2.04283,6061815.0
2006-07-05 10:27:00,2.04268,2.04278,2.04259,2.04268,369882.0
2006-07-05 10:28:00,2.04264,2.04277,2.04263,2.04263,4466165.0
2006-07-05 10:29:00,2.04258,2.04258,2.04208,2.04208,2425810.0
2006-07-05 10:30:00,2.04198,2.04198,2.04176,2.0418,16053080.0
2006-07-05 10:31:00,2.04187,2.04202,2.04179,2.04179,5274847.0
2006-07-05 10:32:00,2.04174,2.04225,2.04174,2.04225,4721586.0
2006-07-05 10:33:00,2.04234,2.04257,2.04234,2.04249,9050960.0
2006-07-05 10:34:00,2.04253,2.04253,2.04219,2.04221,2409196.0
2006-07-05 10:35:00,2.04216,2.04216,2.04181,2.04181,7279347.0
2006-07-05 10:36:00,2.04179,2.04201,2.04176,2.04201,1564714.0
2006-07-05 10:37:00,2.04203,2.04206,2.04187,2.04187,893198.0
2006-07-05 10:38:00,2.04181,2.04181,2.04153,2.04157,2050058.0
2006-07-05 10:39:00,2.04151,2.04151,2.0414,2.0414,1838661.0
2006-07-05 10:40:00,2.04126,2.04126,2.04092,2.04092,757499.0
2006-07-05 10:41:00,2.04097,2.04097,2.04087,2.04087,2149243.0
2006-07-05 10:42:00,2.04085,2.04113,2.04085,2.04111,24344247.0
2006-07-05 10:43:00,2.04107,2.0412,2.04107,2.0411,5685840.0
2006-07-05 10:44:00,2.04098,2.04098,2.04068,2.04082,2939235.0
2006-07-05 10:45:00,2.04083,2.04092,2.04076,2.04092,15609569.0
2006-07-05 10:46:00,2.04073,2.04077,2.04054,2.04077,1598396.0
2006-07-05 10:48:00,2.04076,2.04109,2.04062,2.04109,11100630.0
2006-07-05 10:49:00,2.0411,2.04127,2.0411,2.04127,2213242.0
2006-07-05 10:50:00,2.0412,2.0412,2.04071,2.04071,9681005.0
2006-07-05 10:52:00,2.04071,2.04122,2.04071,2.04122,1431194.0
2006-07-05 10:53:00,2.04142,2.04154,2.0413,2.0413,2372560.0
2006-07-05 10:54:00,2.04131,2.04144,2.04119,2.04144,2563493.0
2006-07-05 10:55:00,2.04143,2.04143,2.04139,2.04139,3948018.0
2006-07-05 10:56:00,2.04159,2.04159,2.04118,2.04121,8540395.0
2006-07-05 10:57:00,2.04118,2.04118,2.04066,2.04099,7718732.0
2006-07-05 10:58:00,2.04103,2.04103,2.04082,2.04087,13336738.0
2006-07-05 10:59:00,2.04073,2.04073,2.04048,2.0405,4263461.0
2006-07-05 11:00:00,2.04055,2.04081,2.04055,2.04068,3619753.0
2006-07-05 11:01:00,2.04063,2.04065,2.04046,2.04065,1026316.0
2006-07-05 11:02:00,2.0407,2.041,2.0407,2.041,1284652.0
2006-07-05 11:03:00,2.04111,2.04123,2.0411,2.04118,12036908.0
2006-07-05 11:04:00,2.04124,2.04124,2.04091,2.04095,3166208.0
2006-07-05 11:05:00,2.04092,2.04092,2.04054,2.04054,18450649.0
2006-07-05 11:06:00,2.04051,2.04086,2.04051,2.04086,5923764.0
2006-07-05 11:07:00,2.04109,2.04144,2.04109,2.04144,691751.0
2006-07-05 11:08:00,2.04154,2.04158,2.04128,2.04128,2825721.0
2006-07-05 11:09:00,2.04117,2.04117,2.04088,2.04088,11315586.0
2006-07-05 11:10:00,2.04099,2.04164,2.04099,2.04164,17167631.0
2006-07-05 11:11:00,2.04178,2.04227,2.04178,2.04227,5056360.0
2006-07-05 11:12:00,2.04217,2.04217,2.04158,2.04158,12508659.0
2006-07-05 11:13:00,2.04139,2.04159,2.04121,2.04159,1946238.0
2006-07-05 11:14:00,2.04168,2.04191,2.04158,2.04191,11817141.0
2006-07-05 11:15:00,2.04198,2.04233,2.04187,2.04233,703139.0
2006-07-05 11:16:00,2.04226,2.04226,2.04185,2.04185,6226466.0
2006-07-05 11:17:00,2.04181,2.04181,2.04161,2.04163,4403019.0
2006-07-05 11:18:00,2.0415,2.0415,2.04122,2.04134,17159223.0
2006-07-05 11:19:00,2.04133,2.04133,2.04106,2.04106,5282554.0
2006-07-05 11:20:00,2.04104,2.04132,2.04104,2.04132,6724434.0
2006-07-05 11:21:00,2.04155,2.04188,2.04155,2.04186,9854103.0
2006-07-05 11:22:00,2.04203,2.04206,2.04192,2.04192,3600565.0
2006-07-05 11:23:00,2.0415,2.04197,2.0415,2.04179,5328318.0
2006-07-05 11:24:00,2.04192,2.04208,2.04184,2.04189,10996990.0
2006-07-05 11:25:00,2.04197,2.04216,2.04179,2.04215,9391385.0
2006-07-05 11:26:00,2.04219,2.0422,2.042,2.042,1470566.0
2006-07-05 11:27:00,2.04185,2.04189,2.04152,2.04189,3659507.0
2006-07-05 11:28:00,2.04198,2.04225,2.04198,2.04225,4774337.0
2006-07-05 11:29:00,2.04237,2.0425,2.04227,2.0425,3510680.0
2006-07-05 11:30:00,2.04249,2.04266,2.04247,2.04266,927613.0
2006-07-05 11:31:00,2.04279,2.0432,2.04279,2.04295,7855047.0
2006-07-05 11:32:00,2.0429,2.0429,2.04227,2.04232,6152191.0
2006-07-05 11:33:00,2.04223,2.04223,2.04194,2.0421,3033089.0
2006-07-05 11:34:00,2.04212,2.04242,2.04212,2.04242,2641673.0
2006-07-05 11:35:00,2.04264,2.04278,2.04256,2.04278,1018179.0
2006-07-05 11:36:00,2.04273,2.04285,2.04265,2.04265,4436704.0
2006-07-05 11:37:00,2.04254,2.0427,2.04254,2.04268,3998824.0
2006-07-05 11:38:00,2.04249,2.04267,2.04249,2.04263,2212475.0
2006-07-05 11:39:00,2.04257,2.04257,2.04253,2.04253,260691.0
2006-07-05 11:40:00,2.04261,2.04275,2.04248,2.04257,1090792.0
2006-07-05 11:41:00,2.04277,2.04291,2.04277,2.04285,10957211.0
2006-07-05 11:42:00,2.04282,2.0429,2.0428,2.0429,5118136.0
2006-07-05 11:43:00,2.04292,2.04292,2.04277,2.04277,1298342.0
2006-07-05 11:44:00,2.04282,2.04321,2.04282,2.04321,15760793.0
2006-07-05 11:45:00,2.04327,2.04351,2.04327,2.04338,4565154.0
2006-07-05 11:46:00,2.0435,2.0435,2.04326,2.04329,3630309.0
2006-07-05 11:47:00,2.04333,2.04333,2.04289,2.04294,8687675.0
2006-07-05 11:48:00,2.04293,2.04293,2.04243,2.04244,1044250.0
2006-07-05 11:49:00,2.04251,2.04275,2.04251,2.04275,725640.0
2006-07-05 11:50:00,2.04296,2.04325,2.04296,2.04325,3391154.0
2006-07-05 11:51:00,2.04319,2.04319,2.04297,2.04297,1303235.0
2006-07-05 11:52:00,2.04272,2.04309,2.04262,2.04309,15501336.0
2006-07-05 11:53:00,2.04305,2.04305,2.0429,2.04304,2983139.0
2006-07-05 11:54:00,2.04301,2.04305,2.04288,2.04295,3409065.0
2006-07-05 11:55:00,2.04303,2.04343,2.04303,2.04343,1189066.0
2006-07-05 11:56:00,2.04342,2.04385,2.04342,2.04373,4257124.0
2006-07-05 11:57:00,2.04365,2.04369,2.04351,2.04369,2290001.0
2006-07-05 11:58:00,2.04381,2.04408,2.04381,2.044,3548562.0
2006-07-05 11:59:00,2.04402,2.04417,2.04402,2.04411,24079484.0
2006-07-05 12:00:00,2.04424,2.0443,2.04416,2.04416,4940613.0
2006-07-05 12:01:00,2.04416,2.04427,2.04414,2.04414,2164014.0
2006-07-05 12:02:00,2.04406,2.04428,2.04406,2.04427,15627377.0
2006-07-05 12:03:00,2.04432,2.04451,2.04423,2.04451,18123251.0
2006-07-05 12:04:00,2.04451,2.045,2.04451,2.045,8776366.0
2006-07-05 12:05:00,2.04503,2.04534,2.04503,2.04534,6889061.0
2006-07-05 12:06:00,2.04559,2.04559,2.04531,2.04531,326471.0
2006-07-05 12:07:00,2.04535,2.04574,2.04516,2.04574,10955103.0
2006-07-05 12:08:00,2.04593,2.04606,2.04593,2.04606,8603878.0
2006-07-05 12:09:00,2.04631,2.04653,2.04615,2.04615,941612.0
2006-07-05 12:10:00,2.04611,2.04611,2.04586,2.04586,6510878.0
2006-07-05 12:11:00,2.04585,2.04585,2.04552,2.04563,8732075.0
2006-07-05 12:12:00,2.04538,2.0456,2.04538,2.04554,23441780.0
2006-07-05 12:13:00,2.04555,2.04555,2.04533,2.04553,3738840.0
2006-07-05 12:14:00,2.0456,2.04571,2.04558,2.04563,5989788.0
2006-07-05 12:15:00,2.0455,2.0455,2.04486,2.04498,4048223.0
2006-07-05 12:16:00,2.04488,2.04488,2.04437,2.04437,4552087.0
2006-07-05 12:17:00,2.04433,2.04433,2.04389,2.04389,10614387.0
2006-07-05 12:18:00,2.0438,2.0438,2.04344,2.04344,18328170.0
2006-07-05 12:19:00,2.04333,2.04333,2.04269,2.04274,3407628.0
2006-07-05 12:20:00,2.04273,2.04282,2.04271,2.04282,2866474.0
2006-07-05 12:21:00,2.04287,2.04306,2.04276,2.04306,1445186.0
2006-07-05 12:23:00,2.04304,2.04358,2.04304,2.04358,3312200.0
2006-07-05 12:24:00,2.04344,2.04352,2.04324,2.04325,7081998.0
2006-07-05 12:25:00,2.04322,2.04322,2.04283,2.04284,15581594.0
2006-07-05 12:26:00,2.04283,2.04283,2.04253,2.04259,17359798.0
2006-07-05 12:27:00,2.04245,2.04245,2.04235,2.04236,2505553.0
2006-07-05 12:28:00,2.04232,2.04232,2.04209,2.0421,5328496.0
2006-07-05 12:29:00,2.04201,2.0421,2.04201,2.04203,3860546.0
2006-07-05 12:30:00,2.04198,2.04235,2.04189,2.04235,28820451.0
2006-07-05 12:31:00,2.04231,2.04263,2.04231,2.04263,2978399.0
2006-07-05 12:32:00,2.0426,2.0426,2.04228,2.04228,16571682.0
2006-07-05 12:33:00,2.04236,2.04249,2.04236,2.04241,4539360.0
2006-07-05 12:34:00,2.04246,2.04284,2.04246,2.0425,2469544.0
2006-07-05 12:35:00,2.04224,2.04235,2.04198,2.04235,7582207.0
2006-07-05 12:36:00,2.04245,2.0427,2.04245,2.0427,3855017.0
2006-07-05 12:37:00,2.04261,2.04261,2.0424,2.0424,483727.0
2006-07-05 12:38:00,2.04245,2.04294,2.04245,2.04294,5702537.0
2006-07-05 12:39:00,2.04259,2.04264,2.0425,2.04261,4277451.0
2006-07-05 12:40:00,2.0426,2.04295,2.04257,2.04295,3094736.0
2006-07-05 12:41:00,2.04295,2.04315,2.04293,2.04304,1732326.0
2006-07-05 12:42:00,2.04305,2.04306,2.04276,2.04282,2028813.0
2006-07-05 12:43:00,2.04282,2.04282,2.04267,2.04267,2676039.0
2006-07-05 12:44:00,2.04253,2.04255,2.04218,2.04255,3973769.0
2006-07-05 12:45:00,2.04252,2.04274,2.04249,2.04274,2533787.0
2006-07-05 12:46:00,2.04266,2.04266,2.04227,2.04231,1786877.0
2006-07-05 12:47:00,2.0423,2.0423,2.04214,2.04219,2506520.0
2006-07-05 12:48:00,2.04218,2.04272,2.04218,2.04254,2999308.0
2006-07-05 12:49:00,2.04243,2.04243,2.0421,2.0421,10634778.0
2006-07-05 12:50:00,2.04211,2.04221,2.04195,2.04195,6021977.0
2006-07-05 12:51:00,2.04204,2.04206,2.042,2.042,2015365.0
2006-07-05 12:52:00,2.04203,2.04219,2.04203,2.04217,17981031.0
2006-07-05 12:53:00,2.04231,2.04247,2.04226,2.04247,9957197.0
2006-07-05 12:54:00,2.04269,2.04297,2.04269,2.04291,6067628.0
2006-07-05 12:55:00,2.04314,2.04332,2.04314,2.0433,2165982.0
2006-07-05 12:56:00,2.04334,2.04336,2.04301,2.04301,3013606.0
2006-07-05 12:57:00,2.04308,2.04311,2.04287,2.04287,11155929.0
2006-07-05 12:58:00,2.04287,2.04288,2.04273,2.04281,5938805.0
2006-07-05 12:59:00,2.04282,2.04296,2.0428,2.04288,1109222.0
2006-07-05 13:00:00,2.04288,2.04288,2.04271,2.04273,10724179.0
2006-07-05 13:01:00,2.04272,2.04288,2.04264,2.04288,2724761.0
2006-07-05 13:02:00,2.04299,2.04312,2.04293,2.04311,7772640.0
2006-07-05 13:03:00,2.04312,2.04322,2.0431,2.04322,2216268.0
2006-07-05 13:04:00,2.04329,2.04329,2.04287,2.04287,7180032.0
2006-07-05 13:05:00,2.04285,2.04293,2.04281,2.04289,5546337.0
2006-07-05 13:06:00,2.04289,2.04302,2.04289,2.04302,3409162.0
2006-07-05 13:07:00,2.04289,2.0429,2.04261,2.04261,14142341.0
2006-07-05 13:08:00,2.04253,2.04253,2.04217,2.04217,15510723.0
2006-07-05 13:09:00,2.04218,2.04245,2.04218,2.04245,11419254.0
2006-07-05 13:10:00,2.0426,2.04281,2.0426,2.0427,5012685.0
2006-07-05 13:11:00,2.04285,2.04305,2.0428,2.04305,5394122.0
2006-07-05 13:12:00,2.04316,2.04339,2.04313,2.04339,4156782.0
2006-07-05 13:13:00,2.04336,2.04373,2.04336,2.04373,1492403.0
2006-07-05 13:14:00,2.04367,2.04379,2.04356,2.04379,3396655.0
2006-07-05 13:15:00,2.0438,2.04384,2.04361,2.04361,12908029.0
2006-07-05 13:16:00,2.04344,2.0436,2.04334,2.04357,12348453.0
2006-07-05 13:17:00,2.04363,2.04372,2.04361,2.04363,2748231.0
2006-07-05 13:18:00,2.04366,2.04366,2.04345,2.04366,2739255.0
2006-07-05 13:19:00,2.04366,2.04387,2.04357,2.04387,2489579.0
2006-07-05 13:20:00,2.04391,2.04442,2.04391,2.04402,4802397.0
2006-07-05 13:21:00,2.04411,2.04411,2.04371,2.044,3377198.0
2006-07-05 13:22:00,2.04411,2.04424,2.04409,2.04419,2581298.0
2006-07-05 13:23:00,2.04392,2.04392,2.0436,2.04364,8837852.0
2006-07-05 13:24:00,2.0436,2.0436,2.04347,2.0435,2290779.0
2006-07-05 13:25:00,2.04354,2.04365,2.04354,2.04364,2588291.0
2006-07-05 13:26:00,2.04322,2.0438,2.04322,2.0438,11454498.0
2006-07-05 13:27:00,2.04386,2.04387,2.04343,2.04343,4932382.0
2006-07-05 13:28:00,2.04316,2.04365,2.04316,2.04348,4043461.0
2006-07-05 13:29:00,2.04345,2.04345,2.04325,2.04325,3713088.0
2006-07-05 13:30:00,2.04319,2.04333,2.04319,2.04333,1556518.0
2006-07-05 13:31:00,2.04333,2.04364,2.04329,2.04364,4930175.0
2006-07-05 13:32:00,2.0437,2.04401,2.04359,2.04385,4834352.0
2006-07-05 13:33:00,2.04384,2.04384,2.04353,2.04353,3151513.0
2006-07-05 13:34:00,2.04352,2.04352,2.04317,2.04317,9234744.0
2006-07-05 13:35:00,2.0432,2.0432,2.04284,2.04284,1632899.0
2006-07-05 13:36:00,2.04294,2.04294,2.04278,2.04278,9291645.0
2006-07-05 13:37:00,2.04275,2.04275,2.04217,2.04217,6980111.0
2006-07-05 13:38:00,2.04242,2.0429,2.04242,2.0429,16590040.0
2006-07-05 13:39:00,2.04289,2.0429,2.04252,2.04252,5072113.0
2006-07-05 13:40:00,2.0427,2.04297,2.0427,2.04291,7470381.0
2006-07-05 13:41:00,2.04286,2.04298,2.04278,2.04291,2406471.0
2006-07-05 13:42:00,2.04301,2.04321,2.04271,2.04302,11924337.0
2006-07-05 13:43:00,2.04305,2.04309,2.04305,2.04307,4062837.0
2006-07-05 13:44:00,2.043,2.043,2.04282,2.04285,3612669.0
2006-07-05 13:45:00,2.04275,2.04275,2.04264,2.04264,18041410.0
2006-07-05 13:46:00,2.04256,2.04267,2.04245,2.04263,2498712.0
2006-07-05 13:47:00,2.04261,2.04261,2.04242,2.04249,9775678.0
2006-07-05 13:48:00,2.04249,2.04249,2.04215,2.04215,3854478.0
2006-07-05 13:49:00,2.04209,2.04215,2.04205,2.04215,5036112.0
2006-07-05 13:50:00,2.04207,2.04224,2.04207,2.04212,3134315.0
2006-07-05 13:51:00,2.04209,2.04209,2.04172,2.04172,2230761.0
2006-07-05 13:52:00,2.04155,2.04155,2.04115,2.04115,9201452.0
2006-07-05 13:53:00,2.04095,2.04118,2.04095,2.04118,11489850.0
2006-07-05 13:54:00,2.0412,2.04138,2.0412,2.04138,4209278.0
2006-07-05 13:55:00,2.0415,2.0415,2.04076,2.04076,3574162.0
2006-07-05 13:56:00,2.04059,2.04059,2.04038,2.04038,8391552.0
2006-07-05 13:57:00,2.0403,2.0403,2.03985,2.03985,880620.0
2006-07-05 13:58:00,2.03972,2.03972,2.03944,2.03944,1881106.0
2006-07-05 13:59:00,2.03925,2.03925,2.03888,2.03919,5885033.0
2006-07-05 14:00:00,2.03924,2.04002,2.03924,2.03973,13208380.0
2006-07-05 14:01:00,2.03968,2.03968,2.03936,2.03936,427892.0
2006-07-05 14:02:00,2.03927,2.03931,2.03899,2.03914,6915501.0
2006-07-05 14:03:00,2.03903,2.03908,2.03894,2.03902,4648106.0
2006-07-05 14:04:00,2.03899,2.03936,2.03899,2.03924,4658494.0
2006-07-05 14:05:00,2.03925,2.03946,2.03924,2.03939,11350257.0
2006-07-05 14:06:00,2.03952,2.03955,2.03906,2.03955,24691840.0
2006-07-05 14:07:00,2.03964,2.03975,2.03962,2.03962,20902797.0
2006-07-05 14:08:00,2.03959,2.03959,2.03929,2.03929,1070124.0
2006-07-05 14:09:00,2.03934,2.03936,2.03901,2.03918,16844386.0
2006-07-05 14:10:00,2.03909,2.03924,2.03886,2.03924,11470656.0
2006-07-05 14:11:00,2.03909,2.03925,2.03909,2.03919,3021079.0
2006-07-05 14:12:00,2.03906,2.03908,2.03892,2.03898,10524772.0
2006-07-05 14:13:00,2.03902,2.03914,2.03902,2.03909,12051451.0
2006-07-05 14:14:00,2.03918,2.03924,2.039,2.039,9980278.0
2006-07-05 14:15:00,2.03909,2.03909,2.03842,2.03842,11814370.0
2006-07-05 14:16:00,2.03854,2.03854,2.03829,2.03829,5563790.0
2006-07-05 14:17:00,2.03825,2.03825,2.03792,2.038,3101691.0
2006-07-05 14:18:00,2.03798,2.03798,2.03766,2.03774,1958088.0
2006-07-05 14:19:00,2.03767,2.03767,2.03743,2.03751,7691695.0
2006-07-05 14:20:00,2.0374,2.0374,2.03719,2.03719,1618922.0
2006-07-05 14:21:00,2.03724,2.03725,2.03709,2.03725,7059200.0
2006-07-05 14:22:00,2.03732,2.0375,2.03721,2.0375,3454934.0
2006-07-05 14:23:00,2.03761,2.03776,2.03739,2.03739,5111198.0
2006-07-05 14:24:00,2.03743,2.03748,2.03722,2.03722,10240588.0
2006-07-05 14:25:00,2.03714,2.03714,2.0369,2.0369,2895941.0
2006-07-05 14:26:00,2.03681,2.03746,2.03681,2.03746,3307375.0
2006-07-05 14:27:00,2.0376,2.03784,2.0376,2.03775,5272135.0
2006-07-05 14:28:00,2.0378,2.0378,2.03755,2.03757,8492782.0
2006-07-05 14:29:00,2.03758,2.03763,2.0374,2.0374,5254909.0
2006-07-05 14:30:00,2.03748,2.03756,2.03723,2.03723,1767474.0
2006-07-05 14:31:00,2.03692,2.0372,2.03682,2.0372,1869315.0
2006-07-05 14:32:00,2.03744,2.03773,2.03744,2.0375,3426393.0
2006-07-05 14:33:00,2.03747,2.03774,2.03747,2.03774,3388613.0
2006-07-05 14:34:00,2.03794,2.03812,2.03785,2.03795,4488207.0
2006-07-05 14:35:00,2.03798,2.03798,2.03773,2.03773,13521502.0
2006-07-05 14:36:00,2.03758,2.03758,2.03731,2.03731,3915778.0
2006-07-05 14:37:00,2.03741,2.03811,2.03735,2.03811,8240545.0
2006-07-05 14:38:00,2.0382,2.0382,2.03787,2.03787,6624600.0
2006-07-05 14:39:00,2.03796,2.03804,2.03787,2.03792,6948567.0
2006-07-05 14:40:00,2.0381,2.03819,2.038,2.03803,5190009.0
2006-07-05 14:41:00,2.03795,2.03795,2.03773,2.03795,22980589.0
2006-07-05 14:42:00,2.03806,2.03816,2.03789,2.03809,4617344.0
2006-07-05 14:43:00,2.03817,2.03836,2.03774,2.03774,1322180.0
2006-07-05 14:44:00,2.03769,2.03789,2.03752,2.03789,6605462.0
2006-07-05 14:45:00,2.03798,2.03828,2.03792,2.03828,3706338.0
2006-07-05 14:46:00,2.03826,2.03902,2.03826,2.03902,5610093.0
2006-07-05 14:47:00,2.03915,2.03965,2.03915,2.03965,3451433.0
2006-07-05 14:48:00,2.03984,2.0399,2.03952,2.03952,2892082.0
2006-07-05 14:49:00,2.03913,2.03913,2.03864,2.03864,3474914.0
2006-07-05 14:50:00,2.03819,2.03839,2.03771,2.03771,10477250.0
2006-07-05 14:51:00,2.03799,2.03799,2.0376,2.0376,8816970.0
2006-07-05 14:52:00,2.03764,2.03764,2.03728,2.03728,2773292.0
2006-07-05 14:53:00,2.03709,2.03709,2.03682,2.03682,647426.0
2006-07-05 14:54:00,2.03687,2.03695,2.03685,2.03685,9748065.0
2006-07-05 14:55:00,2.03683,2.03708,2.03683,2.03704,16697603.0
2006-07-05 14:56:00,2.03705,2.03705,2.03698,2.03702,4154806.0
2006-07-05 14:57:00,2.03707,2.03731,2.03696,2.03731,4437585.0
2006-07-05 14:58:00,2.03736,2.03779,2.03736,2.0376,5736263.0
2006-07-05 14:59:00,2.03751,2.03751,2.03736,2.03736,4563382.0
2006-07-05 15:00:00,2.03738,2.03738,2.0373,2.0373,13743075.0
2006-07-05 15:01:00,2.03737,2.03782,2.03737,2.03782,2898952.0
2006-07-05 15:02:00,2.03786,2.03786,2.03739,2.0378,2916718.0
2006-07-05 15:03:00,2.03771,2.03771,2.03692,2.03692,5607414.0
2006-07-05 15:04:00,2.03692,2.03692,2.03681,2.03687,20002338.0
2006-07-05 15:05:00,2.03685,2.03685,2.03672,2.03672,1606886.0
2006-07-05 15:06:00,2.03659,2.03659,2.03633,2.03633,2970497.0
2006-07-05 15:07:00,2.03616,2.03628,2.03616,2.03628,5576642.0
2006-07-05 15:08:00,2.03633,2.03638,2.03622,2.03635,4467077.0
2006-07-05 15:09:00,2.03619,2.03619,2.03605,2.03605,9997264.0
2006-07-05 15:10:00,2.0359,2.03596,2.0357,2.03579,2345732.0
2006-07-05 15:11:00,2.03577,2.03577,2.03556,2.03556,1098570.0
2006-07-05 15:12:00,2.03543,2.03543,2.03512,2.03533,12717754.0
2006-07-05 15:13:00,2.03543,2.03556,2.03533,2.03547,2991342.0
2006-07-05 15:14:00,2.0353,2.0353,2.03479,2.03479,17675030.0
2006-07-05 15:15:00,2.03468,2.03468,2.03422,2.0344,15707602.0
2006-07-05 15:16:00,2.03451,2.03463,2.0345,2.03463,10548266.0
2006-07-05 15:17:00,2.03461,2.03479,2.03461,2.03468,2308812.0
2006-07-05 15:18:00,2.0346,2.0346,2.03414,2.03433,17639383.0
2006-07-05 15:19:00,2.03436,2.03446,2.03434,2.0344,1347194.0
2006-07-05 15:20:00,2.03442,2.03442,2.03389,2.03389,6843434.0
2006-07-05 15:21:00,2.03355,2.03377,2.0335,2.03377,13467643.0
2006-07-05 15:22:00,2.03375,2.03399,2.03375,2.03383,1088246.0
2006-07-05 15:23:00,2.03374,2.03374,2.03358,2.03371,10033295.0
2006-07-05 15:24:00,2.03375,2.03375,2.03344,2.03349,3513048.0
2006-07-05 15:25:00,2.03352,2.03372,2.03349,2.03372,8673054.0
2006-07-05 15:26:00,2.03365,2.03386,2.03357,2.03386,4469365.0
2006-07-05 15:27:00,2.03381,2.03421,2.03381,2.03421,7660632.0
2006-07-05 15:28:00,2.03433,2.03438,2.03408,2.03425,14818913.0
2006-07-05 15:29:00,2.03432,2.0344,2.03277,2.03404,1949248.0
2006-07-05 15:30:00,2.03395,2.03395,2.03387,2.03391,2709701.0
2006-07-05 15:31:00,2.03391,2.03426,2.03382,2.03426,5140048.0
2006-07-05 15:32:00,2.03435,2.03458,2.03435,2.03457,2379817.0
2006-07-05 15:33:00,2.03453,2.03486,2.03453,2.0348,1332850.0
2006-07-05 15:34:00,2.03494,2.03529,2.03494,2.03529,1635273.0
2006-07-05 15:35:00,2.03537,2.03539,2.03507,2.03507,3171666.0
2006-07-05 15:36:00,2.03543,2.03563,2.03535,2.03561,2118400.0
2006-07-05 15:37:00,2.03574,2.03592,2.03567,2.03582,4634230.0
2006-07-05 15:38:00,2.03581,2.03583,2.03563,2.03583,310427.0
2006-07-05 15:39:00,2.03583,2.03583,2.0355,2.0355,347200.0
2006-07-05 15:40:00,2.0352,2.0352,2.03448,2.03448,3222024.0
2006-07-05 15:41:00,2.03456,2.03466,2.03439,2.03466,6243165.0
2006-07-05 15:42:00,2.03487,2.03537,2.03487,2.03537,4600491.0
2006-07-05 15:43:00,2.03531,2.03563,2.03513,2.03563,5219422.0
2006-07-05 15:44:00,2.03575,2.03629,2.03575,2.03629,4893229.0
2006-07-05 15:45:00,2.03625,2.03625,2.03615,2.03615,4713442.0
2006-07-05 15:46:00,2.03607,2.0361,2.03603,2.03606,2034511.0
2006-07-05 15:47:00,2.03615,2.03619,2.03609,2.03609,7837893.0
2006-07-05 15:48:00,2.03605,2.03605,2.03589,2.03589,1333842.0
2006-07-05 15:49:00,2.03578,2.03578,2.03526,2.03526,2293148.0
2006-07-05 15:50:00,2.03535,2.03559,2.03534,2.03556,2646172.0
2006-07-05 15:51:00,2.03549,2.03561,2.03541,2.03541,6568346.0
2006-07-05 15:52:00,2.03512,2.03517,2.03503,2.03504,9708831.0
2006-07-05 15:53:00,2.03499,2.03499,2.03427,2.03427,19389959.0
2006-07-05 15:54:00,2.03409,2.0346,2.03409,2.0346,30331395.0
2006-07-05 15:55:00,2.03464,2.03491,2.0346,2.03482,5789493.0
2006-07-05 15:56:00,2.03496,2.03534,2.03496,2.03534,2540856.0
2006-07-05 15:57:00,2.03528,2.03528,2.03507,2.03515,15594671.0
2006-07-05 15:58:00,2.03512,2.03523,2.03501,2.03501,4447394.0
2006-07-05 15:59:00,2.0351,2.0353,2.0351,2.0353,8097328.0
2006-07-05 16:00:00,2.03525,2.03525,2.0347,2.03479,7357209.0
2006-07-05 16:01:00,2.03471,2.03471,2.03451,2.03451,6651905.0
2006-07-05 16:02:00,2.03441,2.03441,2.03404,2.03404,998351.0
2006-07-05 16:03:00,2.03386,2.03386,2.03367,2.03376,7255692.0
2006-07-05 16:04:00,2.03377,2.03388,2.03364,2.03364,1267222.0
2006-07-05 16:05:00,2.0339,2.03395,2.0339,2.03391,2856950.0
2006-07-05 16:06:00,2.03388,2.03402,2.03356,2.03384,12305358.0
2006-07-05 16:07:00,2.03382,2.03382,2.03362,2.03366,3960078.0
2006-07-05 16:08:00,2.03357,2.03357,2.03336,2.03341,3254004.0
2006-07-05 16:09:00,2.03357,2.03373,2.03345,2.03372,1681600.0
2006-07-05 16:10:00,2.03396,2.03416,2.03396,2.03397,8520252.0
2006-07-05 16:11:00,2.0339,2.03395,2.03386,2.03395,3001759.0
2006-07-05 16:12:00,2.034,2.0341,2.03392,2.03392,2136037.0
2006-07-05 16:13:00,2.03392,2.03417,2.03383,2.03417,5586975.0
2006-07-05 16:14:00,2.0342,2.03425,2.03411,2.03419,14596118.0
2006-07-05 16:15:00,2.03396,2.03421,2.03396,2.03404,2776896.0
2006-07-05 16:16:00,2.03405,2.03425,2.03405,2.0342,4017272.0
2006-07-05 16:17:00,2.03415,2.03519,2.03415,2.03518,12847854.0
2006-07-05 16:18:00,2.03532,2.03603,2.03532,2.03603,4545955.0
2006-07-05 16:19:00,2.03622,2.03686,2.03622,2.03686,4869782.0
2006-07-05 16:20:00,2.03684,2.03721,2.03684,2.03703,2063857.0
2006-07-05 16:21:00,2.03701,2.03701,2.03647,2.03647,6761330.0
2006-07-05 16:22:00,2.03623,2.03623,2.03579,2.03601,21657835.0
2006-07-05 16:23:00,2.03621,2.03683,2.03621,2.03683,6787467.0
2006-07-05 16:24:00,2.03693,2.03704,2.03688,2.03703,9640898.0
2006-07-05 16:25:00,2.03697,2.03697,2.03664,2.03686,13614396.0
2006-07-05 16:26:00,2.03699,2.03731,2.03699,2.03731,5931565.0
2006-07-05 16:27:00,2.03741,2.03741,2.03699,2.03699,7307395.0
2006-07-05 16:28:00,2.03713,2.03737,2.03713,2.03737,35772189.0
2006-07-05 16:29:00,2.03749,2.03793,2.03749,2.03793,3369370.0
2006-07-05 16:30:00,2.0381,2.0387,2.0381,2.0387,3814226.0
2006-07-05 16:31:00,2.03885,2.0391,2.03885,2.0391,2355775.0
2006-07-05 16:32:00,2.03913,2.03962,2.03913,2.03962,3022071.0
2006-07-05 16:33:00,2.03974,2.04064,2.03974,2.04014,7739406.0
2006-07-05 16:34:00,2.04045,2.04045,2.04013,2.04034,6239978.0
2006-07-05 16:35:00,2.04058,2.04119,2.04058,2.04118,8027587.0
2006-07-05 16:36:00,2.04114,2.04114,2.04035,2.04035,882881.0
2006-07-05 16:37:00,2.04018,2.04079,2.04018,2.04079,7019236.0
2006-07-05 16:38:00,2.04104,2.04141,2.04095,2.04095,6497954.0
2006-07-05 16:39:00,2.0408,2.0408,2.04047,2.04057,6218267.0
2006-07-05 16:40:00,2.04055,2.04055,2.04025,2.04025,7223694.0
2006-07-05 16:41:00,2.04,2.04004,2.03998,2.04004,2931549.0
2006-07-05 16:42:00,2.04011,2.04019,2.04011,2.04019,7378435.0
2006-07-05 16:43:00,2.04019,2.04023,2.03994,2.03994,13936206.0
2006-07-05 16:44:00,2.0398,2.0398,2.0396,2.03969,6488804.0
2006-07-05 16:45:00,2.03975,2.04002,2.03971,2.04002,9455678.0
2006-07-05 16:46:00,2.04029,2.04053,2.04029,2.04053,7119807.0
2006-07-05 16:47:00,2.04054,2.04054,2.0402,2.04021,4967959.0
2006-07-05 16:48:00,2.04023,2.04032,2.04023,2.04032,594801.0
2006-07-05 16:49:00,2.04037,2.04064,2.04037,2.04049,3316307.0
2006-07-05 16:50:00,2.04051,2.04051,2.04011,2.04011,5401271.0
2006-07-05 16:51:00,2.04002,2.04002,2.03963,2.03963,8427766.0
2006-07-05 16:52:00,2.03962,2.03979,2.03934,2.03979,5218017.0
2006-07-05 16:53:00,2.03996,2.04024,2.03996,2.0402,5576422.0
2006-07-05 16:54:00,2.0402,2.0402,2.04,2.04006,9423483.0
2006-07-05 16:55:00,2.04021,2.04031,2.04021,2.04031,507999.0
2006-07-05 16:56:00,2.04058,2.04112,2.04058,2.04112,2993559.0
2006-07-05 16:57:00,2.04134,2.04162,2.04134,2.04156,9234529.0
2006-07-05 16:58:00,2.04132,2.04132,2.04099,2.04099,8141271.0
2006-07-05 16:59:00,2.04093,2.04119,2.04072,2.04119,1056043.0
2006-07-05 17:00:00,2.04138,2.04161,2.04138,2.0414,7041916.0
2006-07-05 17:01:00,2.04147,2.0418,2.04147,2.0418,1460130.0
2006-07-05 17:02:00,2.04172,2.04172,2.04125,2.04125,7238351.0
2006-07-05 17:04:00,2.04124,2.04137,2.04124,2.04135,10689903.0
2006-07-05 17:05:00,2.04143,2.0418,2.04021,2.0418,199196.0
2006-07-05 17:06:00,2.04182,2.04187,2.04139,2.04139,8183766.0
2006-07-05 17:07:00,2.04144,2.04144,2.04103,2.04124,2004859.0
2006-07-05 17:08:00,2.04134,2.04188,2.04134,2.04177,987594.0
2006-07-05 17:09:00,2.04185,2.04185,2.04169,2.04169,925235.0
2006-07-05 17:10:00,2.04156,2.04156,2.04118,2.04137,3195794.0
2006-07-05 17:11:00,2.04125,2.04219,2.04125,2.04219,2653222.0
2006-07-05 17:12:00,2.04217,2.04217,2.04181,2.04181,1962792.0
2006-07-05 17:13:00,2.04149,2.04149,2.04108,2.04115,6062244.0
2006-07-05 17:14:00,2.04123,2.04135,2.04106,2.04135,15381219.0
2006-07-05 17:15:00,2.04133,2.04133,2.04119,2.04119,7470269.0
2006-07-05 17:16:00,2.04149,2.04164,2.04149,2.04164,769168.0
2006-07-05 17:17:00,2.04179,2.04185,2.04169,2.04175,5010765.0
2006-07-05 17:18:00,2.04174,2.0418,2.04162,2.0418,15367854.0
2006-07-05 17:19:00,2.04157,2.04167,2.04149,2.04149,6277212.0
2006-07-05 17:20:00,2.04134,2.04134,2.04069,2.041,4395354.0
2006-07-05 17:21:00,2.04073,2.0409,2.04066,2.0409,6586188.0
2006-07-05 17:22:00,2.04088,2.04135,2.04088,2.04132,1456614.0
2006-07-05 17:23:00,2.04145,2.04176,2.04145,2.04176,4193212.0
2006-07-05 17:24:00,2.04173,2.04209,2.04173,2.04205,1290633.0
2006-07-05 17:25:00,2.04195,2.04197,2.04164,2.04164,1104917.0
2006-07-05 17:26:00,2.04161,2.04163,2.0411,2.04141,22268468.0
2006-07-05 17:27:00,2.0409,2.04128,2.0409,2.04114,16715326.0
2006-07-05 17:28:00,2.04116,2.04128,2.04116,2.04125,4746620.0
2006-07-05 17:29:00,2.0415,2.04151,2.04127,2.04135,4405206.0
2006-07-05 17:30:00,2.04145,2.04156,2.04134,2.04134,6624868.0
2006-07-05 17:31:00,2.04147,2.04171,2.04147,2.04154,3117992.0
2006-07-05 17:32:00,2.04154,2.04185,2.04154,2.04185,7102239.0
2006-07-05 17:33:00,2.04187,2.0423,2.04187,2.04211,8289205.0
2006-07-05 17:34:00,2.04205,2.04205,2.04191,2.04192,10414162.0
2006-07-05 17:35:00,2.04196,2.04196,2.04157,2.04157,6960461.0
2006-07-05 17:36:00,2.04146,2.04152,2.04146,2.0415,477117.0
2006-07-05 17:37:00,2.04144,2.04144,2.04093,2.04101,5663791.0
2006-07-05 17:38:00,2.04094,2.04106,2.04087,2.04093,3519169.0
2006-07-05 17:39:00,2.04098,2.04118,2.04098,2.04103,2578350.0
2006-07-05 17:40:00,2.04107,2.04119,2.04107,2.04116,984871.0
2006-07-05 17:41:00,2.04117,2.04117,2.04079,2.0408,5028117.0
2006-07-05 17:42:00,2.0407,2.04086,2.0407,2.04086,2136980.0
2006-07-05 17:43:00,2.04085,2.04085,2.04061,2.04061,1041606.0
2006-07-05 17:44:00,2.04054,2.04054,2.04019,2.04019,5657531.0
2006-07-05 17:45:00,2.03995,2.03996,2.03958,2.03996,20628025.0
2006-07-05 17:46:00,2.03989,2.0402,2.03989,2.03999,16010377.0
2006-07-05 17:47:00,2.0402,2.04025,2.03977,2.03977,32742333.0
2006-07-05 17:48:00,2.03965,2.03975,2.03954,2.03964,9063444.0
2006-07-05 17:49:00,2.03967,2.03973,2.03957,2.03973,11841600.0
2006-07-05 17:50:00,2.03975,2.03994,2.03959,2.03994,1349022.0
2006-07-05 17:51:00,2.03981,2.0399,2.03973,2.0399,2033619.0
2006-07-05 17:52:00,2.03986,2.03986,2.03907,2.03932,9575308.0
2006-07-05 17:53:00,2.03917,2.03917,2.03891,2.03891,7827220.0
2006-07-05 17:54:00,2.03896,2.03924,2.03896,2.03924,13511733.0
2006-07-05 17:55:00,2.0393,2.03935,2.0392,2.03927,5058437.0
2006-07-05 17:56:00,2.03915,2.03915,2.03885,2.03885,9572578.0
2006-07-05 17:57:00,2.03884,2.03885,2.03858,2.03858,3765228.0
2006-07-05 17:58:00,2.03837,2.03837,2.03811,2.03811,11240411.0
2006-07-05 17:59:00,2.038,2.03813,2.038,2.03806,3841966.0
2006-07-05 18:00:00,2.03831,2.0387,2.03831,2.0387,15270568.0
2006-07-05 18:01:00,2.03886,2.03939,2.03886,2.03939,5157697.0
2006-07-05 18:02:00,2.03963,2.03971,2.03946,2.03946,6876515.0
2006-07-05 18:03:00,2.03926,2.03945,2.03913,2.03945,8655596.0
2006-07-05 18:04:00,2.03951,2.03988,2.03951,2.03988,1724730.0
2006-07-05 18:05:00,2.04003,2.04029,2.04002,2.04015,1843952.0
2006-07-05 18:06:00,2.03993,2.03993,2.03942,2.03942,10384352.0
2006-07-05 18:07:00,2.03941,2.03949,2.0393,2.03934,8390126.0
2006-07-05 18:08:00,2.03933,2.03955,2.03933,2.03949,5172706.0
2006-07-05 18:09:00,2.03942,2.03952,2.03939,2.03952,8826362.0
2006-07-05 18:10:00,2.03912,2.03974,2.03912,2.0397,10418692.0
2006-07-05 18:11:00,2.04002,2.04011,2.03991,2.03998,6070593.0
2006-07-05 18:12:00,2.03982,2.04045,2.03982,2.04045,1542307.0
2006-07-05 18:13:00,2.04063,2.0408,2.04062,2.04079,7961684.0
2006-07-05 18:14:00,2.04062,2.04082,2.0406,2.0406,6609199.0
2006-07-05 18:15:00,2.04079,2.04084,2.04064,2.04066,13561784.0
2006-07-05 18:16:00,2.04059,2.04074,2.04059,2.04072,17490025.0
2006-07-05 18:17:00,2.04062,2.04063,2.04035,2.04035,7180372.0
2006-07-05 18:18:00,2.04033,2.04038,2.04025,2.04027,7776787.0
2006-07-05 18:19:00,2.04031,2.04047,2.04022,2.04047,2678369.0
2006-07-05 18:20:00,2.04046,2.04063,2.04042,2.04063,12503666.0
2006-07-05 18:21:00,2.04065,2.04072,2.04045,2.04072,16160668.0
2006-07-05 18:22:00,2.04059,2.04074,2.04059,2.04069,2708293.0
2006-07-05 18:23:00,2.04053,2.04056,2.04015,2.04015,1001223.0
2006-07-05 18:24:00,2.04,2.04008,2.03991,2.04008,3136564.0
2006-07-05 18:25:00,2.04007,2.04037,2.04007,2.04037,3213158.0
2006-07-05 18:26:00,2.04046,2.04046,2.0403,2.04038,18459657.0
2006-07-05 18:27:00,2.04032,2.04032,2.04016,2.04016,2462406.0
2006-07-05 18:28:00,2.04017,2.04017,2.03996,2.03996,7716642.0
2006-07-05 18:29:00,2.03984,2.03984,2.03954,2.03954,497493.0
2006-07-05 18:30:00,2.03968,2.03979,2.03966,2.03976,5929871.0
2006-07-05 18:31:00,2.0399,2.04,2.03989,2.03992,1801946.0
2006-07-05 18:32:00,2.03974,2.03979,2.03964,2.03968,3632921.0
2006-07-05 18:33:00,2.03963,2.03968,2.03948,2.03956,4723033.0
2006-07-05 18:34:00,2.03973,2.03973,2.03946,2.03946,4716058.0
2006-07-05 18:35:00,2.03968,2.0397,2.03966,2.03966,12428906.0
2006-07-05 18:36:00,2.03965,2.03965,2.03944,2.03955,12309259.0
2006-07-05 18:37:00,2.03962,2.03974,2.03962,2.03974,29525464.0
2006-07-05 18:38:00,2.03965,2.03965,2.03934,2.03934,5627209.0
2006-07-05 18:39:00,2.03932,2.03939,2.03927,2.03927,952766.0
2006-07-05 18:40:00,2.03911,2.03913,2.039,2.039,13936668.0
2006-07-05 18:41:00,2.03891,2.03896,2.03887,2.03893,1476062.0
2006-07-05 18:43:00,2.03886,2.03886,2.03852,2.03864,3161824.0
2006-07-05 18:44:00,2.03873,2.03886,2.03872,2.03886,2232133.0
2006-07-05 18:45:00,2.03878,2.03887,2.03878,2.03882,4730590.0
2006-07-05 18:46:00,2.03883,2.03895,2.03875,2.03884,2587356.0
2006-07-05 18:47:00,2.0388,2.0388,2.03854,2.03877,7926416.0
2006-07-05 18:48:00,2.03872,2.03888,2.03863,2.03888,1704037.0
2006-07-05 18:49:00,2.03913,2.03935,2.03906,2.03906,7055006.0
2006-07-05 18:50:00,2.03876,2.03876,2.03853,2.03853,19584233.0
2006-07-05 18:51:00,2.03865,2.0388,2.03861,2.0388,3424610.0
2006-07-05 18:52:00,2.03882,2.03888,2.03871,2.03875,3663030.0
2006-07-05 18:53:00,2.03883,2.03898,2.03867,2.03898,11773499.0
2006-07-05 18:54:00,2.03902,2.03952,2.03896,2.03921,6728175.0
2006-07-05 18:55:00,2.03895,2.03895,2.03872,2.03891,8972759.0
2006-07-05 18:56:00,2.03925,2.03952,2.03925,2.03952,2468725.0
2006-07-05 18:57:00,2.03959,2.03969,2.03931,2.03931,3460969.0
2006-07-05 18:58:00,2.03916,2.03918,2.03864,2.03864,9798444.0
2006-07-05 18:59:00,2.03873,2.03889,2.03841,2.03889,3262429.0
2006-07-05 19:00:00,2.03891,2.03934,2.03882,2.03934,4437121.0
2006-07-05 19:01:00,2.03938,2.03938,2.03887,2.03924,16520950.0
2006-07-05 19:02:00,2.0395,2.03968,2.03935,2.03935,2202703.0
2006-07-05 19:03:00,2.03916,2.03916,2.03894,2.03902,4278869.0
2006-07-05 19:04:00,2.03896,2.039,2.03878,2.03893,10505529.0
2006-07-05 19:05:00,2.03902,2.03925,2.03893,2.03925,11775102.0
2006-07-05 19:06:00,2.03936,2.03957,2.03809,2.03957,6643862.0
2006-07-05 19:07:00,2.03953,2.03953,2.03911,2.03911,14602694.0
2006-07-05 19:08:00,2.03902,2.03904,2.03891,2.03895,9555009.0
2006-07-05 19:09:00,2.03905,2.03915,2.03904,2.03904,9749947.0
2006-07-05 19:10:00,2.03879,2.039,2.03872,2.03872,5273609.0
2006-07-05 19:11:00,2.03869,2.03885,2.03865,2.03879,3641699.0
2006-07-05 19:12:00,2.03884,2.03902,2.0374,2.03902,4298598.0
2006-07-05 19:13:00,2.03918,2.03928,2.03897,2.03897,5957309.0
2006-07-05 19:14:00,2.03873,2.03873,2.03854,2.03867,3762490.0
2006-07-05 19:16:00,2.03894,2.03902,2.03865,2.03865,11705263.0
2006-07-05 19:17:00,2.03855,2.03855,2.0383,2.03846,5343956.0
2006-07-05 19:18:00,2.03849,2.03889,2.03849,2.03885,5492915.0
2006-07-05 19:19:00,2.03898,2.03916,2.03894,2.03916,10542414.0
2006-07-05 19:20:00,2.03916,2.03986,2.0384,2.0384,3474930.0
2006-07-05 19:21:00,2.03961,2.03961,2.03915,2.03915,2301281.0
2006-07-05 19:22:00,2.03932,2.03944,2.03926,2.03938,21054026.0
2006-07-05 19:23:00,2.03949,2.03961,2.03932,2.03961,4380478.0
2006-07-05 19:24:00,2.03964,2.03989,2.03935,2.03989,5030739.0
2006-07-05 19:25:00,2.03986,2.03986,2.03961,2.03961,13547169.0
2006-07-05 19:26:00,2.03957,2.03957,2.03912,2.03912,12740285.0
2006-07-05 19:27:00,2.03923,2.03952,2.03907,2.03952,15246886.0
2006-07-05 19:28:00,2.03963,2.04001,2.03963,2.03983,3727276.0
2006-07-05 19:29:00,2.03986,2.03986,2.03966,2.03966,15602523.0
2006-07-05 19:30:00,2.03975,2.03975,2.03951,2.03964,3468551.0
2006-07-05 19:32:00,2.03966,2.03968,2.03951,2.0396,2250077.0
2006-07-05 19:34:00,2.03966,2.03982,2.03964,2.03982,7746328.0
2006-07-05 19:35:00,2.03987,2.03995,2.03985,2.03987,5789468.0
2006-07-05 19:36:00,2.03982,2.03998,2.03981,2.03998,903755.0
2006-07-05 19:37:00,2.03995,2.03995,2.03978,2.03992,7265230.0
2006-07-05 19:38:00,2.03989,2.04013,2.03984,2.04013,11272150.0
2006-07-05 19:39:00,2.0402,2.04064,2.04008,2.0403,4245163.0
2006-07-05 19:40:00,2.04027,2.0403,2.04011,2.04011,15858451.0
2006-07-05 19:41:00,2.0397,2.03987,2.0397,2.03986,3593526.0
2006-07-05 19:42:00,2.03985,2.03992,2.03981,2.03986,3938674.0
2006-07-05 19:43:00,2.0398,2.0398,2.03925,2.03925,12481596.0
2006-07-05 19:44:00,2.03931,2.03943,2.03931,2.03943,120295.0
2006-07-05 19:45:00,2.03969,2.03996,2.03966,2.03966,2620358.0
2006-07-05 19:46:00,2.03964,2.03965,2.03942,2.0395,6685589.0
2006-07-05 19:47:00,2.03949,2.03949,2.03914,2.03914,1008352.0
2006-07-05 19:48:00,2.03905,2.03907,2.03876,2.03907,5932228.0
2006-07-05 19:49:00,2.0391,2.03932,2.0391,2.03924,1432425.0
2006-07-05 19:51:00,2.03941,2.0398,2.03933,2.03942,1791960.0
2006-07-05 19:52:00,2.0392,2.0392,2.03881,2.03888,2760337.0
2006-07-05 19:53:00,2.03905,2.03913,2.039,2.0391,11326945.0
2006-07-05 19:54:00,2.03904,2.03904,2.03868,2.03868,5399469.0
2006-07-05 19:55:00,2.03874,2.03877,2.0387,2.03876,7228955.0
2006-07-05 19:56:00,2.03874,2.0388,2.03859,2.0388,3159205.0
2006-07-05 19:57:00,2.03884,2.03888,2.0387,2.03883,22652854.0
2006-07-05 19:58:00,2.03885,2.03894,2.03868,2.03893,10505327.0
2006-07-05 19:59:00,2.03897,2.03911,2.03891,2.03911,1040511.0
2006-07-05 20:00:00,2.03898,2.03911,2.03887,2.03887,5368106.0
2006-07-05 20:01:00,2.03893,2.03912,2.03893,2.03896,927738.0
2006-07-05 20:02:00,2.0388,2.03885,2.03859,2.03859,1788240.0
2006-07-05 20:03:00,2.03861,2.03897,2.03861,2.03897,2116954.0
2006-07-05 20:04:00,2.03893,2.03898,2.03864,2.03868,19659971.0
2006-07-05 20:05:00,2.03844,2.03876,2.03844,2.03876,14248994.0
2006-07-05 20:06:00,2.03871,2.03896,2.03871,2.03896,3859647.0
2006-07-05 20:07:00,2.03891,2.039,2.03891,2.03892,1767034.0
2006-07-05 20:08:00,2.03886,2.03924,2.03886,2.03924,17278441.0
2006-07-05 20:09:00,2.03925,2.0393,2.03913,2.0393,4145120.0
2006-07-05 20:10:00,2.03935,2.03935,2.03892,2.03928,7950126.0
2006-07-05 20:11:00,2.03926,2.03926,2.03917,2.03924,1516482.0
2006-07-05 20:13:00,2.03925,2.03925,2.03901,2.03908,2256687.0
2006-07-05 20:14:00,2.03891,2.03901,2.03891,2.03897,7761086.0
2006-07-05 20:15:00,2.03943,2.0398,2.03943,2.03949,16130478.0
2006-07-05 20:16:00,2.03956,2.03956,2.03892,2.03918,3918488.0
2006-07-05 20:17:00,2.03916,2.03936,2.03915,2.03936,2736576.0
2006-07-05 20:18:00,2.03941,2.03946,2.03937,2.03941,6534336.0
2006-07-05 20:19:00,2.03934,2.03934,2.03908,2.03917,10183780.0
2006-07-05 20:20:00,2.03919,2.03931,2.03908,2.03908,2990355.0
2006-07-05 20:21:00,2.03912,2.03929,2.03912,2.03919,3997907.0
2006-07-05 20:22:00,2.03924,2.03925,2.03905,2.03912,8930365.0
2006-07-05 20:23:00,2.03908,2.03924,2.03908,2.03924,10229064.0
2006-07-05 20:25:00,2.0393,2.03943,2.039,2.03943,6405743.0
2006-07-05 20:26:00,2.03946,2.03956,2.03938,2.03956,23453719.0
2006-07-05 20:27:00,2.03949,2.03951,2.0394,2.03941,2741527.0
2006-07-05 20:28:00,2.03948,2.04004,2.03948,2.04004,9088162.0
2006-07-05 20:29:00,2.0402,2.04053,2.0402,2.04053,14253642.0
2006-07-05 20:30:00,2.0406,2.0406,2.0402,2.0402,3775208.0
2006-07-05 20:31:00,2.04,2.0402,2.03992,2.0402,1114203.0
2006-07-05 20:32:00,2.04026,2.0404,2.04026,2.0404,4154606.0
2006-07-05 20:33:00,2.04039,2.04072,2.04039,2.04072,1889306.0
2006-07-05 20:34:00,2.04081,2.04081,2.04062,2.04064,681690.0
2006-07-05 20:35:00,2.04065,2.04065,2.04044,2.04044,14987452.0
2006-07-05 20:38:00,2.04032,2.04032,2.04001,2.04001,25498531.0
2006-07-05 20:39:00,2.03998,2.04026,2.03973,2.04026,2394432.0
2006-07-05 20:40:00,2.04042,2.04063,2.04036,2.04036,3719361.0
2006-07-05 20:41:00,2.04048,2.04056,2.04048,2.0405,2077682.0
2006-07-05 20:42:00,2.04053,2.04053,2.04048,2.04048,1163785.0
2006-07-05 20:43:00,2.0404,2.0404,2.04017,2.04017,424614.0
2006-07-05 20:44:00,2.04015,2.04027,2.03996,2.04027,8672429.0
2006-07-05 20:45:00,2.04029,2.04029,2.04003,2.04003,5135901.0
2006-07-05 20:46:00,2.04002,2.04007,2.03994,2.03994,9419486.0
2006-07-05 20:47:00,2.04005,2.04022,2.03996,2.04022,7832957.0
2006-07-05 20:48:00,2.04006,2.04026,2.03999,2.0402,2459307.0
2006-07-05 20:49:00,2.04019,2.04019,2.03998,2.03998,2315932.0
2006-07-05 20:50:00,2.03978,2.03982,2.03959,2.0397,3593683.0
2006-07-05 20:51:00,2.03965,2.03965,2.03932,2.03932,5460558.0
2006-07-05 20:52:00,2.03934,2.03934,2.03917,2.03917,1574615.0
2006-07-05 20:53:00,2.03919,2.03927,2.03905,2.03913,5449281.0
2006-07-05 20:54:00,2.03918,2.03922,2.03889,2.03909,3252146.0
2006-07-05 20:55:00,2.03901,2.03901,2.03896,2.03896,482589.0
2006-07-05 20:56:00,2.03883,2.03883,2.03844,2.03864,813875.0
2006-07-05 20:57:00,2.03876,2.03897,2.03876,2.03897,6166395.0
2006-07-05 20:58:00,2.03899,2.0391,2.03899,2.0391,12454885.0
2006-07-05 20:59:00,2.03929,2.03962,2.03929,2.03962,8575205.0
2006-07-05 21:00:00,2.03956,2.03976,2.03933,2.03976,2129595.0
2006-07-05 21:01:00,2.03969,2.03994,2.03969,2.03994,4119378.0
2006-07-05 21:03:00,2.0398,2.03995,2.03957,2.03995,604111.0
2006-07-05 21:04:00,2.04007,2.04031,2.04007,2.0402,1570020.0
2006-07-05 21:05:00,2.04011,2.04011,2.04005,2.04005,524832.0
2006-07-05 21:06:00,2.04006,2.04006,2.03987,2.03987,3157968.0
2006-07-05 21:07:00,2.03987,2.03987,2.0396,2.03966,4642341.0
2006-07-05 21:08:00,2.0395,2.03966,2.03941,2.03966,14969267.0
2006-07-05 21:09:00,2.03983,2.04019,2.03981,2.03981,1796591.0
2006-07-05 21:10:00,2.0399,2.0399,2.03974,2.03974,3012059.0
2006-07-05 21:11:00,2.03971,2.03971,2.03943,2.03955,2272265.0
2006-07-05 21:12:00,2.03946,2.03946,2.0393,2.0393,3694368.0
2006-07-05 21:13:00,2.03914,2.03925,2.03893,2.03893,9124388.0
2006-07-05 21:14:00,2.0388,2.03886,2.03847,2.03847,2129447.0
2006-07-05 21:15:00,2.03862,2.03862,2.03841,2.03841,5365377.0
2006-07-05 21:16:00,2.03815,2.03819,2.03782,2.03818,16632469.0
2006-07-05 21:17:00,2.03824,2.03832,2.03824,2.03832,5561611.0
2006-07-05 21:18:00,2.0386,2.03896,2.03855,2.03855,2128263.0
2006-07-05 21:20:00,2.03838,2.03838,2.03797,2.03825,2613291.0
2006-07-05 21:22:00,2.03829,2.03847,2.03818,2.03847,10574100.0
2006-07-05 21:23:00,2.03862,2.03867,2.03856,2.03864,17193408.0
2006-07-05 21:24:00,2.03859,2.03873,2.0383,2.03873,4609258.0
2006-07-05 21:25:00,2.03832,2.03876,2.03824,2.03866,17955702.0
2006-07-05 21:26:00,2.0386,2.0386,2.03839,2.03839,1902843.0
2006-07-05 21:27:00,2.03828,2.03828,2.03803,2.03803,670215.0
2006-07-05 21:28:00,2.0381,2.03842,2.0381,2.03825,10144787.0
2006-07-05 21:29:00,2.03792,2.03825,2.03792,2.03825,543678.0
2006-07-05 21:30:00,2.03832,2.03832,2.03813,2.03813,409139.0
2006-07-05 21:31:00,2.03808,2.03842,2.03794,2.03842,2846378.0
2006-07-05 21:32:00,2.03857,2.03859,2.03843,2.03858,4138704.0
2006-07-05 21:33:00,2.03855,2.03855,2.03801,2.03834,6970603.0
2006-07-05 21:34:00,2.03823,2.03823,2.03818,2.0382,2625126.0
2006-07-05 21:36:00,2.03811,2.03829,2.03803,2.03829,10338218.0
2006-07-05 21:37:00,2.03826,2.03869,2.03826,2.03869,8043434.0
2006-07-05 21:38:00,2.03868,2.03868,2.03845,2.03845,4890735.0
2006-07-05 21:39:00,2.03841,2.03841,2.03808,2.03832,21600380.0
2006-07-05 21:40:00,2.03829,2.03829,2.03814,2.03819,5822538.0
2006-07-05 21:42:00,2.03812,2.03812,2.03804,2.03807,643235.0
2006-07-05 21:43:00,2.03806,2.03835,2.03806,2.03819,8223421.0
2006-07-05 21:44:00,2.03808,2.03808,2.03781,2.03781,251172.0
2006-07-05 21:45:00,2.03764,2.0379,2.03763,2.0379,2528902.0
2006-07-05 21:46:00,2.03788,2.03794,2.03774,2.03786,4253166.0
2006-07-05 21:47:00,2.03775,2.03824,2.03775,2.03824,2079251.0
2006-07-05 21:50:00,2.03812,2.0385,2.03812,2.03836,8388707.0
2006-07-05 21:51:00,2.03848,2.03848,2.03828,2.03828,2347061.0
2006-07-05 21:52:00,2.03826,2.03826,2.03813,2.03813,5787360.0
2006-07-05 21:53:00,2.03814,2.03814,2.03798,2.03798,750329.0
2006-07-05 21:54:00,2.03806,2.03806,2.03796,2.03796,1725946.0
2006-07-05 21:55:00,2.03777,2.03815,2.03777,2.03815,834281.0
2006-07-05 21:56:00,2.03808,2.03808,2.03788,2.03801,887303.0
2006-07-05 21:58:00,2.0381,2.03836,2.0379,2.03836,2419765.0
2006-07-05 21:59:00,2.03828,2.0385,2.03828,2.03847,3417757.0
2006-07-05 22:00:00,2.03856,2.03856,2.03839,2.03839,4623563.0
2006-07-05 22:01:00,2.03821,2.03844,2.03821,2.03844,9263947.0
2006-07-05 22:02:00,2.03848,2.03848,2.03822,2.03822,5852571.0
2006-07-05 22:03:00,2.03838,2.03852,2.03833,2.03852,1741971.0
2006-07-05 22:04:00,2.0386,2.03873,2.0386,2.03871,5702539.0
2006-07-05 22:05:00,2.03861,2.0389,2.03861,2.0389,3895274.0
2006-07-05 22:06:00,2.0389,2.03917,2.0389,2.03904,10233895.0
2006-07-05 22:08:00,2.03913,2.03929,2.03902,2.03929,9604744.0
2006-07-05 22:09:00,2.03935,2.03958,2.03927,2.03958,4299603.0
2006-07-05 22:10:00,2.03939,2.03939,2.03904,2.03904,3919513.0
2006-07-05 22:12:00,2.03911,2.03922,2.03892,2.03919,4158500.0
2006-07-05 22:13:00,2.0391,2.0391,2.03879,2.03881,383726.0
2006-07-05 22:14:00,2.03886,2.03886,2.03884,2.03884,9561497.0
2006-07-05 22:16:00,2.03893,2.039,2.03886,2.039,2424583.0
2006-07-05 22:17:00,2.03915,2.03932,2.03915,2.03932,8611624.0
2006-07-05 22:18:00,2.03936,2.03965,2.03935,2.03965,1791658.0
2006-07-05 22:19:00,2.03981,2.03999,2.03964,2.03999,10471849.0
2006-07-05 22:20:00,2.04008,2.04024,2.03997,2.04024,13313600.0
2006-07-05 22:22:00,2.04019,2.04041,2.04019,2.04033,2259255.0
2006-07-05 22:23:00,2.04034,2.04034,2.04002,2.04002,1257520.0
2006-07-05 22:24:00,2.04001,2.04026,2.0399,2.04026,1760161.0
2006-07-05 22:25:00,2.04031,2.04064,2.04024,2.04064,2237535.0
2006-07-05 22:26:00,2.04085,2.04093,2.0408,2.0408,860883.0
2006-07-05 22:28:00,2.04061,2.04065,2.04051,2.04052,16246714.0
2006-07-05 22:31:00,2.04045,2.04074,2.04045,2.04062,9611282.0
2006-07-05 22:32:00,2.0407,2.04079,2.0407,2.0407,9004696.0
2006-07-05 22:33:00,2.04064,2.04065,2.04064,2.04065,92822.0
2006-07-05 22:35:00,2.04048,2.04054,2.04038,2.04038,1525205.0
2006-07-05 22:36:00,2.04026,2.04027,2.04026,2.04027,224078.0
2006-07-05 22:37:00,2.04018,2.04029,2.03974,2.03974,3678408.0
2006-07-05 22:38:00,2.03982,2.03983,2.0396,2.0396,2924078.0
2006-07-05 22:40:00,2.03953,2.03958,2.03945,2.03954,4086012.0
2006-07-05 22:41:00,2.03944,2.03972,2.03944,2.03964,6879301.0
2006-07-05 22:42:00,2.03977,2.03977,2.03965,2.03965,1536461.0
2006-07-05 22:43:00,2.03949,2.03949,2.03939,2.03939,1382622.0
2006-07-05 22:44:00,2.0394,2.03948,2.03933,2.03938,5896135.0
2006-07-05 22:46:00,2.03945,2.03967,2.03945,2.03967,1567205.0
2006-07-05 22:47:00,2.03954,2.03976,2.03954,2.03968,1193468.0
2006-07-05 22:48:00,2.0398,2.0398,2.03938,2.03943,3247377.0
2006-07-05 22:49:00,2.03954,2.03957,2.03942,2.03956,2217748.0
2006-07-05 22:50:00,2.03957,2.0396,2.03957,2.0396,2720520.0
2006-07-05 22:51:00,2.03975,2.03975,2.03952,2.03952,20268412.0
2006-07-05 22:52:00,2.03966,2.03978,2.03966,2.03966,4750908.0
2006-07-05 22:53:00,2.03978,2.03993,2.03966,2.03966,415505.0
2006-07-05 22:54:00,2.03956,2.0396,2.03939,2.0396,4136427.0
2006-07-05 22:55:00,2.03956,2.03974,2.03956,2.03961,1344689.0
2006-07-05 22:56:00,2.03952,2.03958,2.03946,2.03946,6122114.0
2006-07-05 22:57:00,2.03941,2.03942,2.03928,2.03928,24960572.0
2006-07-05 22:58:00,2.03911,2.03916,2.03892,2.03916,6292764.0
2006-07-05 22:59:00,2.03906,2.03921,2.03906,2.03921,7793483.0
2006-07-05 23:25:00,2.03926,2.03984,2.03926,2.03984,8890654.0
2006-07-05 23:26:00,2.03999,2.04027,2.03999,2.04027,220973.0
2006-07-05 23:27:00,2.04015,2.04015,2.03977,2.03984,929781.0
2006-07-05 23:28:00,2.03992,2.03997,2.03992,2.03993,2058230.0
2006-07-05 23:29:00,2.03985,2.03993,2.03971,2.03993,4054612.0
2006-07-05 23:30:00,2.04005,2.04039,2.04005,2.04039,1683547.0
2006-07-05 23:31:00,2.04045,2.0406,2.0404,2.0406,2915604.0
2006-07-05 23:32:00,2.04071,2.04071,2.04058,2.0406,775128.0
2006-07-05 23:34:00,2.04042,2.04048,2.04014,2.04014,3153937.0
2006-07-05 23:35:00,2.04024,2.04045,2.04024,2.04045,511926.0
2006-07-05 23:36:00,2.0405,2.0405,2.0405,2.0405,340238.0
2006-07-05 23:37:00,2.04076,2.04076,2.04053,2.04053,4401348.0
2006-07-05 23:38:00,2.04051,2.04051,2.04045,2.04045,230036.0
2006-07-05 23:40:00,2.04032,2.04037,2.04014,2.04014,6968109.0
2006-07-05 23:41:00,2.04015,2.04015,2.03993,2.04004,2356982.0
2006-07-05 23:42:00,2.03996,2.03996,2.03953,2.03953,2354028.0
2006-07-05 23:43:00,2.03948,2.03974,2.03948,2.03974,592445.0
2006-07-05 23:45:00,2.03994,2.04004,2.03994,2.04004,685987.0
2006-07-05 23:47:00,2.04005,2.04008,2.03999,2.04006,4606760.0
2006-07-05 23:49:00,2.0401,2.04017,2.04005,2.04006,3639861.0
2006-07-05 23:50:00,2.04017,2.04032,2.04017,2.04032,4197784.0
2006-07-05 23:51:00,2.04038,2.04043,2.04038,2.04043,797897.0
2006-07-05 23:54:00,2.04048,2.0408,2.04048,2.0408,16294973.0
2006-07-05 23:55:00,2.041,2.04144,2.041,2.04144,3634572.0
2006-07-05 23:56:00,2.04133,2.04142,2.04122,2.04139,2882627.0
2006-07-06 00:00:00,2.04145,2.04161,2.04145,2.04161,276679.0
2006-07-06 00:01:00,2.04163,2.04163,2.04146,2.04146,1068358.0
2006-07-06 00:02:00,2.04158,2.04172,2.04158,2.04172,2024618.0
2006-07-06 00:03:00,2.04167,2.04182,2.04166,2.04166,13210960.0
2006-07-06 00:05:00,2.0415,2.04178,2.0415,2.04178,5582517.0
2006-07-06 00:06:00,2.04192,2.0423,2.04192,2.04223,733338.0
2006-07-06 00:07:00,2.04224,2.0423,2.04214,2.04214,6071890.0
2006-07-06 00:08:00,2.04197,2.04197,2.04179,2.04179,4448194.0
2006-07-06 00:09:00,2.04187,2.04197,2.04187,2.04187,12576736.0
2006-07-06 00:10:00,2.04202,2.0421,2.04202,2.0421,4866622.0
2006-07-06 00:11:00,2.04217,2.04232,2.04216,2.04232,4109177.0
2006-07-06 00:12:00,2.04248,2.04283,2.04248,2.04257,16841958.0
2006-07-06 00:13:00,2.04249,2.04252,2.0423,2.0423,18633248.0
2006-07-06 00:14:00,2.04216,2.04233,2.04216,2.04224,4881474.0
2006-07-06 00:15:00,2.04226,2.04226,2.04199,2.04209,5368974.0
2006-07-06 00:16:00,2.04204,2.04217,2.04204,2.04215,2505292.0
2006-07-06 00:17:00,2.04203,2.04238,2.04203,2.04226,1804251.0
2006-07-06 00:19:00,2.04232,2.0424,2.04224,2.04227,2020753.0
2006-07-06 00:20:00,2.04199,2.04203,2.04199,2.04203,8342639.0
2006-07-06 00:21:00,2.04209,2.04217,2.04183,2.04217,2941164.0
2006-07-06 00:22:00,2.04207,2.04227,2.04207,2.04222,979939.0
2006-07-06 00:25:00,2.04207,2.04233,2.04207,2.04221,9213695.0
2006-07-06 00:26:00,2.04215,2.04215,2.04205,2.04205,1284503.0
2006-07-06 00:27:00,2.04197,2.0422,2.04195,2.0422,6236054.0
2006-07-06 00:28:00,2.04221,2.0424,2.04221,2.0424,10569333.0
2006-07-06 00:29:00,2.04247,2.0425,2.0424,2.0424,1413363.0
2006-07-06 00:33:00,2.04217,2.04217,2.04192,2.04213,10164652.0
2006-07-06 00:34:00,2.04227,2.04246,2.04223,2.04238,1479339.0
2006-07-06 00:35:00,2.04249,2.04249,2.04233,2.04233,1768432.0
2006-07-06 00:37:00,2.04239,2.04239,2.04213,2.04213,787578.0
2006-07-06 00:38:00,2.04191,2.04191,2.04182,2.04182,1637731.0
2006-07-06 00:39:00,2.04176,2.0418,2.04159,2.04159,3578878.0
2006-07-06 00:40:00,2.04164,2.0417,2.04154,2.0417,985474.0
2006-07-06 00:41:00,2.04168,2.0419,2.04168,2.0419,477847.0
2006-07-06 00:42:00,2.04194,2.04211,2.04194,2.04211,3514491.0
2006-07-06 00:45:00,2.04211,2.04211,2.04182,2.04182,8081017.0
2006-07-06 00:46:00,2.04177,2.04177,2.04149,2.04163,2395218.0
2006-07-06 00:47:00,2.04153,2.04153,2.04131,2.04131,6846290.0
2006-07-06 00:48:00,2.04131,2.04131,2.04095,2.04095,6717793.0
2006-07-06 00:49:00,2.04109,2.04109,2.04054,2.04058,21352743.0
2006-07-06 00:50:00,2.04059,2.04067,2.04059,2.04067,1311993.0
2006-07-06 00:51:00,2.04067,2.04074,2.04059,2.04074,16998601.0
2006-07-06 00:53:00,2.04078,2.04091,2.04056,2.04091,17628936.0
2006-07-06 00:54:00,2.04097,2.04113,2.04097,2.04103,20238516.0
2006-07-06 00:55:00,2.041,2.041,2.04096,2.04096,413703.0
2006-07-06 00:57:00,2.04095,2.04095,2.04067,2.04067,900193.0
2006-07-06 00:58:00,2.04079,2.04082,2.04073,2.0408,8129661.0
2006-07-06 00:59:00,2.04082,2.04082,2.04074,2.04074,1719919.0
2006-07-06 01:01:00,2.04086,2.04086,2.04061,2.04082,2556684.0
2006-07-06 01:02:00,2.04062,2.04085,2.04062,2.04085,1243852.0
2006-07-06 01:03:00,2.04084,2.04084,2.04069,2.04076,12956649.0
2006-07-06 01:04:00,2.04063,2.04075,2.04052,2.04052,5124367.0
2006-07-06 01:06:00,2.04048,2.04048,2.04024,2.04024,7527294.0
2006-07-06 01:07:00,2.0401,2.0401,2.03998,2.04008,3942765.0
2006-07-06 01:08:00,2.04003,2.04003,2.0399,2.03998,2607912.0
2006-07-06 01:09:00,2.04012,2.04015,2.03994,2.04006,5018640.0
2006-07-06 01:10:00,2.03998,2.03998,2.03979,2.03979,304126.0
2006-07-06 01:11:00,2.03996,2.03996,2.03994,2.03994,1685300.0
2006-07-06 01:13:00,2.0399,2.04046,2.0399,2.04046,9640728.0
2006-07-06 01:14:00,2.04043,2.04048,2.04038,2.04038,9062260.0
2006-07-06 01:15:00,2.0403,2.0403,2.04015,2.04015,2852225.0
2006-07-06 01:16:00,2.04015,2.04015,2.03843,2.0399,4846993.0
2006-07-06 01:17:00,2.03991,2.03997,2.03988,2.03988,1371500.0
2006-07-06 01:18:00,2.0399,2.03994,2.0399,2.03994,1318839.0
2006-07-06 01:19:00,2.0399,2.03994,2.03981,2.03981,2853514.0
2006-07-06 01:20:00,2.03986,2.03986,2.03953,2.03954,10935746.0
2006-07-06 01:21:00,2.03954,2.03969,2.03927,2.03969,1280436.0
2006-07-06 01:22:00,2.03982,2.04016,2.0395,2.04016,7126128.0
2006-07-06 01:23:00,2.0401,2.0405,2.0401,2.04046,11392490.0
2006-07-06 01:24:00,2.04052,2.04084,2.0404,2.0404,11180109.0
2006-07-06 01:25:00,2.04046,2.04046,2.04034,2.04035,1571090.0
2006-07-06 01:26:00,2.03992,2.04014,2.03992,2.04011,1929998.0
2006-07-06 01:27:00,2.04011,2.04014,2.03997,2.04014,3429448.0
2006-07-06 01:28:00,2.04023,2.04044,2.04017,2.04035,5445171.0
2006-07-06 01:29:00,2.04047,2.04047,2.04015,2.04019,8615709.0
2006-07-06 01:33:00,2.04021,2.04031,2.04014,2.04031,1678893.0
2006-07-06 01:35:00,2.04035,2.04044,2.04035,2.04044,1296995.0
2006-07-06 01:36:00,2.04045,2.04078,2.04044,2.04078,3449786.0
2006-07-06 01:37:00,2.04077,2.04123,2.04077,2.04093,9921151.0
2006-07-06 01:38:00,2.04079,2.04086,2.04069,2.04074,12386030.0
2006-07-06 01:39:00,2.04061,2.04061,2.0402,2.04046,9275732.0
2006-07-06 01:40:00,2.04053,2.04068,2.04053,2.04068,2807755.0
2006-07-06 01:41:00,2.04076,2.04076,2.04054,2.04071,4058694.0
2006-07-06 01:42:00,2.04085,2.0412,2.04085,2.04118,15595291.0
2006-07-06 01:43:00,2.04113,2.04113,2.04069,2.04077,17814725.0
2006-07-06 01:44:00,2.04077,2.041,2.04071,2.041,10168118.0
2006-07-06 01:46:00,2.04099,2.04112,2.04099,2.04112,5630578.0
2006-07-06 01:47:00,2.04118,2.04118,2.04088,2.04088,12212388.0
2006-07-06 01:50:00,2.04088,2.0409,2.04086,2.0409,6564351.0
2006-07-06 01:51:00,2.04098,2.04126,2.04098,2.04126,2120032.0
2006-07-06 01:52:00,2.04124,2.04124,2.04121,2.04121,849373.0
2006-07-06 01:53:00,2.04095,2.04095,2.04066,2.04066,16188602.0
2006-07-06 01:54:00,2.04063,2.04065,2.0405,2.04057,5278257.0
2006-07-06 01:55:00,2.04049,2.0405,2.04031,2.04031,6467032.0
2006-07-06 01:56:00,2.04042,2.04043,2.04036,2.04036,1890268.0
2006-07-06 01:57:00,2.04044,2.04073,2.04044,2.04062,829832.0
2006-07-06 01:58:00,2.04066,2.04076,2.0404,2.04051,9248986.0
2006-07-06 01:59:00,2.04053,2.04072,2.04053,2.04072,1989873.0
2006-07-06 02:00:00,2.04082,2.04086,2.04073,2.04081,1910769.0
2006-07-06 02:01:00,2.04084,2.04085,2.04068,2.04068,9336821.0
2006-07-06 02:02:00,2.04057,2.0406,2.04051,2.04051,905732.0
2006-07-06 02:03:00,2.04044,2.04044,2.0403,2.0403,1857027.0
2006-07-06 02:04:00,2.04016,2.04029,2.04013,2.04029,5909744.0
2006-07-06 02:05:00,2.04036,2.04036,2.04021,2.04035,5329423.0
2006-07-06 02:06:00,2.04032,2.04032,2.04017,2.0402,15106946.0
2006-07-06 02:07:00,2.04026,2.04028,2.04026,2.04028,904647.0
2006-07-06 02:08:00,2.04025,2.04025,2.04024,2.04024,1700546.0
2006-07-06 02:10:00,2.0402,2.04026,2.04014,2.04015,1042390.0
2006-07-06 02:11:00,2.04019,2.04019,2.03988,2.03988,16820367.0
2006-07-06 02:12:00,2.03984,2.04015,2.03984,2.04015,12245451.0
2006-07-06 02:13:00,2.04033,2.04051,2.04033,2.04051,3584636.0
2006-07-06 02:14:00,2.04055,2.04071,2.04055,2.04071,4117368.0
2006-07-06 02:15:00,2.0408,2.04101,2.04069,2.04089,11077588.0
2006-07-06 02:16:00,2.0409,2.04101,2.04071,2.04071,16281049.0
2006-07-06 02:17:00,2.04063,2.04074,2.04045,2.04061,11105509.0
2006-07-06 02:18:00,2.04064,2.04076,2.04064,2.04076,824808.0
2006-07-06 02:19:00,2.04077,2.04077,2.04067,2.04067,731233.0
2006-07-06 02:20:00,2.04065,2.04067,2.04044,2.04067,9711792.0
2006-07-06 02:21:00,2.04082,2.04082,2.04049,2.04049,11913081.0
2006-07-06 02:22:00,2.04061,2.04063,2.04049,2.04063,7505330.0
2006-07-06 02:23:00,2.04067,2.04067,2.04042,2.04042,3203698.0
2006-07-06 02:24:00,2.04039,2.04039,2.04023,2.04023,1201701.0
2006-07-06 02:25:00,2.04019,2.04019,2.04013,2.04013,991341.0
2006-07-06 02:26:00,2.0401,2.0401,2.03975,2.03975,1353179.0
2006-07-06 02:27:00,2.03977,2.03994,2.03976,2.03994,7479265.0
2006-07-06 02:28:00,2.04004,2.04019,2.04004,2.04014,3244541.0
2006-07-06 02:29:00,2.04014,2.04026,2.04007,2.04026,4856059.0
2006-07-06 02:30:00,2.04022,2.04026,2.04011,2.04026,8417068.0
2006-07-06 02:31:00,2.04013,2.04029,2.04013,2.04029,646683.0
2006-07-06 02:32:00,2.04014,2.04015,2.04014,2.04015,936341.0
2006-07-06 02:33:00,2.0401,2.0401,2.03986,2.04003,2100411.0
2006-07-06 02:34:00,2.04006,2.04006,2.03986,2.03993,1479927.0
2006-07-06 02:35:00,2.03989,2.04018,2.03989,2.04018,4595111.0
2006-07-06 02:36:00,2.04012,2.04037,2.04012,2.04024,12804224.0
2006-07-06 02:37:00,2.04034,2.04048,2.03993,2.04048,7846430.0
2006-07-06 02:38:00,2.04037,2.04037,2.04026,2.04026,1167793.0
2006-07-06 02:39:00,2.04021,2.04032,2.04014,2.0402,12119856.0
2006-07-06 02:40:00,2.04006,2.04023,2.04006,2.04023,2837059.0
2006-07-06 02:42:00,2.04028,2.04046,2.04026,2.04045,1925085.0
2006-07-06 02:43:00,2.04028,2.04028,2.0387,2.04012,4804712.0
2006-07-06 02:44:00,2.04012,2.04013,2.04005,2.04008,3152327.0
2006-07-06 02:45:00,2.04003,2.04003,2.03981,2.03981,8584938.0
2006-07-06 02:47:00,2.03989,2.03995,2.0397,2.03995,739599.0
2006-07-06 02:48:00,2.04,2.04009,2.04,2.04009,1672423.0
2006-07-06 02:49:00,2.04014,2.04024,2.04014,2.04024,693144.0
2006-07-06 02:50:00,2.04037,2.04037,2.03996,2.04017,4946912.0
2006-07-06 02:51:00,2.04006,2.04011,2.04001,2.04006,3124935.0
2006-07-06 02:52:00,2.04006,2.04016,2.03997,2.04016,3757520.0
2006-07-06 02:53:00,2.04018,2.04028,2.03996,2.04028,7606403.0
2006-07-06 02:54:00,2.04039,2.04071,2.04039,2.04071,2290051.0
2006-07-06 02:55:00,2.04071,2.04071,2.04022,2.04022,5174562.0
2006-07-06 02:56:00,2.04014,2.04014,2.03992,2.04001,12737565.0
2006-07-06 02:57:00,2.03999,2.03999,2.03968,2.03968,1145879.0
2006-07-06 02:58:00,2.03991,2.03991,2.03958,2.0399,2707204.0
2006-07-06 02:59:00,2.03997,2.04005,2.03989,2.03997,1726882.0
2006-07-06 03:00:00,2.03981,2.04,2.03981,2.04,1835558.0
2006-07-06 03:01:00,2.04004,2.04007,2.03996,2.04007,8014255.0
2006-07-06 03:02:00,2.03993,2.04004,2.03993,2.04001,928895.0
2006-07-06 03:03:00,2.03992,2.03995,2.03966,2.03966,2715181.0
2006-07-06 03:04:00,2.03965,2.03965,2.03948,2.03948,429644.0
2006-07-06 03:05:00,2.03958,2.03982,2.03958,2.03982,905456.0
2006-07-06 03:06:00,2.0399,2.04017,2.03985,2.04017,18760047.0
2006-07-06 03:07:00,2.04023,2.04043,2.04023,2.04043,656405.0
2006-07-06 03:08:00,2.04042,2.04042,2.04033,2.04033,4157318.0
2006-07-06 03:09:00,2.04036,2.04036,2.04014,2.04014,1381336.0
2006-07-06 03:10:00,2.04004,2.04012,2.03999,2.04007,18712792.0
2006-07-06 03:11:00,2.03991,2.04012,2.03991,2.04005,6160853.0
2006-07-06 03:12:00,2.04,2.04,2.03985,2.03985,6592479.0
2006-07-06 03:13:00,2.03986,2.03986,2.03962,2.03984,2392586.0
2006-07-06 03:14:00,2.03983,2.03985,2.03968,2.03981,7588521.0
2006-07-06 03:15:00,2.0397,2.03973,2.03956,2.03956,14290049.0
2006-07-06 03:16:00,2.03944,2.0396,2.03944,2.03952,9747207.0
2006-07-06 03:17:00,2.03945,2.03945,2.03924,2.03924,2598208.0
2006-07-06 03:19:00,2.03929,2.03929,2.03915,2.03929,1014593.0
2006-07-06 03:20:00,2.03926,2.03948,2.03926,2.03948,3878701.0
2006-07-06 03:21:00,2.03945,2.03964,2.03945,2.03964,1631526.0
2006-07-06 03:22:00,2.03958,2.03958,2.03936,2.03936,847042.0
2006-07-06 03:23:00,2.03935,2.03942,2.03932,2.03942,9866423.0
2006-07-06 03:25:00,2.03922,2.03935,2.03922,2.03925,2839091.0
2006-07-06 03:26:00,2.03913,2.03925,2.03908,2.03913,10560677.0
2006-07-06 03:27:00,2.03925,2.03947,2.03925,2.03938,10331727.0
2006-07-06 03:28:00,2.0394,2.0395,2.03939,2.03944,9667184.0
2006-07-06 03:29:00,2.03947,2.03963,2.03947,2.0396,2044376.0
2006-07-06 03:30:00,2.03971,2.03979,2.03971,2.03974,1561554.0
2006-07-06 03:31:00,2.03974,2.03992,2.03974,2.03987,9826454.0
2006-07-06 03:32:00,2.03989,2.03989,2.03974,2.03987,6487106.0
2006-07-06 03:33:00,2.03992,2.0401,2.03992,2.0401,1474855.0
2006-07-06 03:34:00,2.04029,2.04029,2.04011,2.04011,196475.0
2006-07-06 03:35:00,2.04009,2.04009,2.03949,2.03949,9082483.0
2006-07-06 03:36:00,2.03985,2.03985,2.03933,2.03933,6827422.0
2006-07-06 03:37:00,2.03981,2.03985,2.03965,2.03965,927534.0
2006-07-06 03:39:00,2.03973,2.03973,2.03955,2.03955,8712939.0
2006-07-06 03:40:00,2.03965,2.03965,2.03954,2.03963,1634823.0
2006-07-06 03:42:00,2.03967,2.03976,2.03953,2.03953,1992987.0
2006-07-06 03:43:00,2.03971,2.03976,2.03961,2.03961,4324021.0
2006-07-06 03:44:00,2.03965,2.03982,2.0396,2.03981,4974496.0
2006-07-06 03:46:00,2.03978,2.04003,2.03978,2.04003,4239994.0
2006-07-06 03:47:00,2.03999,2.04005,2.03991,2.04005,14094428.0
2006-07-06 03:48:00,2.04011,2.04039,2.04002,2.04039,3833180.0
2006-07-06 03:49:00,2.04026,2.04026,2.0402,2.04026,4841928.0
2006-07-06 03:50:00,2.04005,2.04005,2.04003,2.04003,79306.0
2006-07-06 03:52:00,2.03999,2.03999,2.03992,2.03992,393243.0
2006-07-06 03:53:00,2.03977,2.03993,2.03977,2.03989,670021.0
2006-07-06 03:54:00,2.03986,2.03986,2.03963,2.03963,5984687.0
2006-07-06 03:55:00,2.03956,2.03979,2.03956,2.03979,2109157.0
2006-07-06 03:56:00,2.03985,2.03985,2.03967,2.03967,13116522.0
2006-07-06 03:57:00,2.03973,2.03973,2.03969,2.03969,2198760.0
2006-07-06 03:58:00,2.03955,2.03982,2.03955,2.03982,668505.0
2006-07-06 03:59:00,2.03985,2.04,2.03985,2.04,304545.0
2006-07-06 04:00:00,2.04004,2.04025,2.03982,2.04016,5621393.0
2006-07-06 04:01:00,2.04026,2.04026,2.03992,2.03992,6296108.0
2006-07-06 04:02:00,2.04014,2.04028,2.04011,2.04028,6436455.0
2006-07-06 04:03:00,2.04023,2.04023,2.03996,2.03996,1186642.0
2006-07-06 04:04:00,2.04009,2.04024,2.04009,2.04024,5339402.0
2006-07-06 04:05:00,2.04027,2.04043,2.04027,2.04043,16693958.0
2006-07-06 04:06:00,2.04049,2.04065,2.04047,2.04065,308892.0
2006-07-06 04:07:00,2.04058,2.04058,2.04009,2.04009,6180434.0
2006-07-06 04:09:00,2.04017,2.04028,2.04017,2.04028,4510835.0
2006-07-06 04:10:00,2.04021,2.04038,2.04021,2.04033,3315294.0
2006-07-06 04:13:00,2.04032,2.04032,2.04029,2.04029,2173504.0
2006-07-06 04:14:00,2.0402,2.0402,2.03973,2.03973,683119.0
2006-07-06 04:15:00,2.03967,2.03973,2.0395,2.03952,5505134.0
2006-07-06 04:16:00,2.03948,2.03948,2.03941,2.03941,657833.0
2006-07-06 04:17:00,2.03923,2.03983,2.03923,2.03983,2328415.0
2006-07-06 04:18:00,2.03988,2.03988,2.03964,2.03964,969061.0
2006-07-06 04:19:00,2.03962,2.03978,2.03956,2.03959,6591099.0
2006-07-06 04:20:00,2.03953,2.0397,2.03936,2.0397,990438.0
2006-07-06 04:23:00,2.03976,2.03988,2.03976,2.03988,1127326.0
2006-07-06 04:24:00,2.03994,2.04005,2.03994,2.04005,797587.0
2006-07-06 04:25:00,2.03998,2.04005,2.03989,2.03989,3180013.0
2006-07-06 04:28:00,2.04012,2.04042,2.04002,2.04042,1613768.0
2006-07-06 04:29:00,2.04054,2.04079,2.04052,2.04079,1802512.0
2006-07-06 04:30:00,2.04086,2.04102,2.04086,2.04102,4375321.0
2006-07-06 04:31:00,2.04114,2.04135,2.04114,2.04127,1914632.0
2006-07-06 04:32:00,2.04107,2.04144,2.04107,2.04144,818572.0
2006-07-06 04:33:00,2.04146,2.04148,2.04141,2.04141,239355.0
2006-07-06 04:34:00,2.04145,2.04148,2.04138,2.0414,8630864.0
2006-07-06 04:35:00,2.04135,2.04135,2.04112,2.04121,8799810.0
2006-07-06 04:36:00,2.04128,2.04145,2.04125,2.04131,7924263.0
2006-07-06 04:37:00,2.04136,2.04155,2.04136,2.04155,1602021.0
2006-07-06 04:38:00,2.04153,2.04179,2.0402,2.04179,794574.0
2006-07-06 04:39:00,2.04187,2.04187,2.04166,2.04166,901498.0
2006-07-06 04:40:00,2.04169,2.0417,2.04165,2.04166,5656577.0
2006-07-06 04:41:00,2.04168,2.04181,2.04149,2.04181,11042622.0
2006-07-06 04:42:00,2.0418,2.0418,2.04177,2.04178,711508.0
2006-07-06 04:43:00,2.04185,2.042,2.04185,2.042,435330.0
2006-07-06 04:44:00,2.04185,2.04185,2.04138,2.04138,3078246.0
2006-07-06 04:45:00,2.04168,2.04168,2.04149,2.04149,3203585.0
2006-07-06 04:46:00,2.04163,2.0418,2.04141,2.0418,4096372.0
2006-07-06 04:47:00,2.04188,2.04189,2.0417,2.04182,16824280.0
2006-07-06 04:48:00,2.04186,2.04186,2.0417,2.04181,6268817.0
2006-07-06 04:49:00,2.04178,2.04194,2.04167,2.04191,1721987.0
2006-07-06 04:52:00,2.042,2.04204,2.04198,2.04198,10835188.0
2006-07-06 04:54:00,2.0421,2.0421,2.04198,2.04198,4366433.0
2006-07-06 04:55:00,2.04191,2.04191,2.04176,2.04176,2981188.0
2006-07-06 04:56:00,2.04166,2.04184,2.04166,2.04183,4510481.0
2006-07-06 04:57:00,2.04169,2.04169,2.0416,2.0416,393857.0
2006-07-06 04:58:00,2.04157,2.04159,2.04156,2.04158,8760343.0
2006-07-06 04:59:00,2.04158,2.04158,2.04155,2.04155,1044746.0
2006-07-06 05:00:00,2.04164,2.04177,2.04164,2.04175,8236614.0
2006-07-06 05:01:00,2.0419,2.0419,2.04172,2.04179,4887222.0
2006-07-06 05:05:00,2.04164,2.04164,2.04148,2.04151,4254058.0
2006-07-06 05:06:00,2.04155,2.04163,2.0415,2.04155,389158.0
2006-07-06 05:07:00,2.04148,2.04163,2.04148,2.04163,4620515.0
2006-07-06 05:08:00,2.04156,2.04181,2.04156,2.04171,18649626.0
2006-07-06 05:10:00,2.0416,2.0416,2.04141,2.04146,2165345.0
2006-07-06 05:11:00,2.04139,2.04157,2.04123,2.04156,3378814.0
2006-07-06 05:14:00,2.04149,2.04179,2.04149,2.04179,2502312.0
2006-07-06 05:15:00,2.04173,2.04198,2.04173,2.04198,239658.0
2006-07-06 05:16:00,2.04202,2.04202,2.04191,2.04191,1271259.0
2006-07-06 05:17:00,2.04201,2.04201,2.04193,2.04193,1669522.0
2006-07-06 05:18:00,2.04179,2.04187,2.04155,2.04155,6395184.0
2006-07-06 05:19:00,2.04174,2.04204,2.04174,2.04204,2495990.0
2006-07-06 05:21:00,2.04194,2.04194,2.04185,2.0419,3223546.0
2006-07-06 05:22:00,2.04171,2.04171,2.04166,2.04166,2938481.0
2006-07-06 05:24:00,2.04176,2.04176,2.04144,2.04144,922868.0
2006-07-06 05:25:00,2.04153,2.04161,2.04146,2.04161,1598286.0
2006-07-06 05:26:00,2.04166,2.04166,2.04164,2.04164,85582.0
2006-07-06 05:27:00,2.04166,2.04166,2.0416,2.0416,2592575.0
2006-07-06 05:28:00,2.04152,2.04164,2.04152,2.04157,6923043.0
2006-07-06 05:30:00,2.0417,2.04192,2.0417,2.04192,1019161.0
2006-07-06 05:31:00,2.04188,2.04188,2.04175,2.04178,13400565.0
2006-07-06 05:32:00,2.04178,2.04178,2.04171,2.04171,2199288.0
2006-07-06 05:33:00,2.04173,2.04173,2.04164,2.04168,1486931.0
2006-07-06 05:34:00,2.04173,2.04173,2.04152,2.04163,16264274.0
2006-07-06 05:35:00,2.04173,2.04197,2.04173,2.04197,1675865.0
2006-07-06 05:38:00,2.04189,2.04196,2.04183,2.04184,2639245.0
2006-07-06 05:39:00,2.04178,2.0418,2.04156,2.04169,13196155.0
2006-07-06 05:40:00,2.04167,2.04167,2.04137,2.04159,10981385.0
2006-07-06 05:41:00,2.04155,2.04164,2.04155,2.04163,1891930.0
2006-07-06 05:42:00,2.04172,2.04185,2.04172,2.04185,9337117.0
2006-07-06 05:43:00,2.04172,2.0418,2.04155,2.0418,2288205.0
2006-07-06 05:45:00,2.04172,2.04177,2.04172,2.04177,9415555.0
2006-07-06 05:46:00,2.0418,2.04195,2.04173,2.04195,4958922.0
2006-07-06 05:47:00,2.04195,2.04208,2.04189,2.04208,1692707.0
2006-07-06 05:48:00,2.04209,2.0423,2.04209,2.0423,5611573.0
2006-07-06 05:49:00,2.04232,2.04253,2.04232,2.04251,2544982.0
2006-07-06 05:50:00,2.04259,2.04286,2.04258,2.04286,4173241.0
2006-07-06 05:52:00,2.04274,2.04277,2.04251,2.04252,4477481.0
2006-07-06 05:54:00,2.04262,2.04262,2.04224,2.04224,3972742.0
2006-07-06 05:56:00,2.04259,2.04285,2.04259,2.04278,5884709.0
2006-07-06 06:01:00,2.04276,2.04276,2.04257,2.04264,2202188.0
2006-07-06 06:04:00,2.04263,2.04263,2.04235,2.04235,777450.0
2006-07-06 06:05:00,2.04258,2.04288,2.04258,2.04287,3408511.0
2006-07-06 06:06:00,2.04291,2.04292,2.04279,2.04281,3534858.0
2006-07-06 06:10:00,2.04276,2.04276,2.0425,2.0425,31277423.0
2006-07-06 06:11:00,2.04244,2.04254,2.04242,2.04242,10374757.0
2006-07-06 06:12:00,2.04246,2.04246,2.04214,2.04214,2097287.0
2006-07-06 06:13:00,2.0423,2.04251,2.04226,2.04251,1246047.0
2006-07-06 06:14:00,2.04249,2.04249,2.04222,2.04222,2312034.0
2006-07-06 06:15:00,2.04231,2.04231,2.04213,2.0422,271949.0
2006-07-06 06:16:00,2.04219,2.04219,2.04163,2.04163,7274910.0
2006-07-06 06:17:00,2.04172,2.04181,2.04172,2.04181,642979.0
2006-07-06 06:18:00,2.04184,2.04204,2.04182,2.04203,1934805.0
2006-07-06 06:19:00,2.04198,2.04198,2.04167,2.04183,6346782.0
2006-07-06 06:21:00,2.04186,2.04198,2.04186,2.04198,4631815.0
2006-07-06 06:22:00,2.04194,2.04194,2.04182,2.04182,7180838.0
2006-07-06 06:24:00,2.04197,2.04197,2.04177,2.04181,8433194.0
2006-07-06 06:25:00,2.04187,2.04187,2.04172,2.04176,2493234.0
2006-07-06 06:26:00,2.04184,2.04184,2.04136,2.04184,6940758.0
2006-07-06 06:27:00,2.04187,2.04206,2.04187,2.04206,4193208.0
2006-07-06 06:28:00,2.04208,2.04208,2.04188,2.04206,2731387.0
2006-07-06 06:30:00,2.04211,2.04226,2.04202,2.04226,27214787.0
2006-07-06 06:31:00,2.04222,2.04222,2.04183,2.042,9277356.0
2006-07-06 06:32:00,2.04201,2.04207,2.04197,2.04207,737472.0
2006-07-06 06:33:00,2.0421,2.04217,2.04207,2.04207,2138521.0
2006-07-06 06:34:00,2.04207,2.04207,2.0413,2.04138,18230987.0
2006-07-06 06:35:00,2.04193,2.04202,2.04177,2.04186,4195574.0
2006-07-06 06:36:00,2.04183,2.04202,2.04175,2.04202,16230915.0
2006-07-06 06:38:00,2.04198,2.04199,2.0419,2.04199,2141183.0
2006-07-06 06:39:00,2.04194,2.04194,2.04165,2.04188,2386350.0
2006-07-06 06:42:00,2.04175,2.04188,2.04175,2.04181,6000226.0
2006-07-06 06:43:00,2.04169,2.04169,2.04088,2.04121,6348694.0
2006-07-06 06:44:00,2.04114,2.04126,2.04108,2.04126,4915599.0
2006-07-06 06:45:00,2.0411,2.04144,2.0411,2.04137,1990883.0
2006-07-06 06:46:00,2.0415,2.04176,2.0415,2.04164,8011289.0
2006-07-06 06:47:00,2.04179,2.04191,2.04179,2.04191,3475743.0
2006-07-06 06:48:00,2.04198,2.04207,2.04188,2.04201,3598656.0
2006-07-06 06:51:00,2.04209,2.04246,2.04209,2.04241,14948338.0
2006-07-06 06:53:00,2.04249,2.04264,2.04249,2.04264,492788.0
2006-07-06 06:55:00,2.04279,2.04279,2.04248,2.0426,1132670.0
2006-07-06 06:56:00,2.04274,2.04299,2.0413,2.04299,2191600.0
2006-07-06 06:57:00,2.04293,2.04293,2.04263,2.04267,16606447.0
2006-07-06 06:59:00,2.04261,2.04261,2.04239,2.04254,2167746.0
2006-07-06 07:01:00,2.04254,2.04263,2.0424,2.0424,2857738.0
2006-07-06 07:02:00,2.04239,2.04252,2.04239,2.04252,6146724.0
2006-07-06 07:03:00,2.04251,2.04256,2.04235,2.04256,857252.0
2006-07-06 07:04:00,2.04259,2.04277,2.04254,2.04277,13616990.0
2006-07-06 07:05:00,2.04265,2.04265,2.04227,2.04263,3054231.0
2006-07-06 07:06:00,2.04259,2.0426,2.04244,2.04255,5689372.0
2006-07-06 07:07:00,2.04261,2.04266,2.04258,2.04266,1502208.0
2006-07-06 07:08:00,2.04269,2.04298,2.04269,2.04298,5565750.0
2006-07-06 07:10:00,2.04299,2.04315,2.04287,2.04314,924882.0
2006-07-06 07:11:00,2.04316,2.04338,2.04181,2.04181,899248.0
2006-07-06 07:12:00,2.04321,2.04321,2.04289,2.04312,7737382.0
2006-07-06 07:13:00,2.04305,2.04305,2.04286,2.04293,8891101.0
2006-07-06 07:14:00,2.04285,2.04285,2.04257,2.04267,4790954.0
2006-07-06 07:15:00,2.04263,2.04263,2.04235,2.04245,8164591.0
2006-07-06 07:16:00,2.04227,2.04244,2.04227,2.04244,462192.0
2006-07-06 07:18:00,2.04249,2.04252,2.04248,2.0425,2047985.0
2006-07-06 07:21:00,2.04251,2.04251,2.04238,2.04248,23895165.0
2006-07-06 07:23:00,2.04258,2.04271,2.0425,2.04271,9184074.0
2006-07-06 07:24:00,2.04267,2.04267,2.04232,2.04233,16200897.0
2006-07-06 07:28:00,2.04236,2.04244,2.0423,2.04235,1147714.0
2006-07-06 07:29:00,2.04242,2.04242,2.04234,2.0424,4194210.0
2006-07-06 07:31:00,2.04226,2.04242,2.04226,2.04242,8946801.0
2006-07-06 07:32:00,2.04247,2.04252,2.0424,2.04244,2510328.0
2006-07-06 07:33:00,2.04244,2.04245,2.04222,2.04245,24721958.0
2006-07-06 07:34:00,2.04254,2.04284,2.04226,2.04284,6443115.0
2006-07-06 07:35:00,2.04292,2.04311,2.04286,2.04311,2709431.0
2006-07-06 07:37:00,2.04325,2.04325,2.043,2.04311,9428173.0
2006-07-06 07:38:00,2.04315,2.04335,2.04315,2.04335,56891829.0
2006-07-06 07:39:00,2.04335,2.04335,2.04319,2.04319,2954312.0
2006-07-06 07:40:00,2.04309,2.04309,2.04274,2.04305,11002356.0
2006-07-06 07:41:00,2.04301,2.04301,2.04278,2.04278,5988213.0
2006-07-06 07:42:00,2.04275,2.04283,2.04275,2.04283,2705464.0
2006-07-06 07:43:00,2.04284,2.04291,2.04262,2.04278,3739730.0
2006-07-06 07:44:00,2.04267,2.04277,2.04264,2.04264,13200382.0
2006-07-06 07:45:00,2.04241,2.04277,2.04241,2.04268,7070317.0
2006-07-06 07:46:00,2.04281,2.04306,2.0428,2.04305,16197305.0
2006-07-06 07:47:00,2.04315,2.04342,2.04307,2.04342,18629432.0
2006-07-06 07:48:00,2.04338,2.04338,2.04318,2.04318,1659353.0
2006-07-06 07:49:00,2.04315,2.04315,2.04265,2.04304,8245308.0
2006-07-06 07:50:00,2.04297,2.04297,2.04278,2.04287,4444319.0
2006-07-06 07:51:00,2.04284,2.04284,2.04256,2.04256,17328695.0
2006-07-06 07:52:00,2.04266,2.04286,2.04266,2.04286,1661527.0
2006-07-06 07:53:00,2.0429,2.0429,2.04258,2.04258,4191167.0
2006-07-06 07:54:00,2.04258,2.04258,2.04241,2.04254,14137309.0
2006-07-06 07:56:00,2.04273,2.04273,2.04251,2.04251,2021730.0
2006-07-06 07:57:00,2.04252,2.04273,2.04252,2.04262,1627744.0
2006-07-06 07:58:00,2.04266,2.04266,2.0424,2.0424,847327.0
2006-07-06 07:59:00,2.04237,2.04254,2.04232,2.04236,5344057.0
2006-07-06 08:00:00,2.04258,2.04284,2.04258,2.04281,1012566.0
2006-07-06 08:01:00,2.04285,2.04304,2.04265,2.04304,10888607.0
2006-07-06 08:02:00,2.04305,2.0432,2.0429,2.0432,20910971.0
2006-07-06 08:03:00,2.04321,2.04355,2.04321,2.04355,16803048.0
2006-07-06 08:04:00,2.04349,2.04349,2.04326,2.04326,6598171.0
2006-07-06 08:05:00,2.04316,2.04318,2.04304,2.04313,5155607.0
2006-07-06 08:06:00,2.04307,2.04307,2.04289,2.04292,12192620.0
2006-07-06 08:07:00,2.04275,2.04283,2.0426,2.04265,2671380.0
2006-07-06 08:08:00,2.04244,2.04251,2.04232,2.04246,2315791.0
2006-07-06 08:11:00,2.04238,2.04245,2.04228,2.04238,6504636.0
2006-07-06 08:13:00,2.04238,2.04252,2.04225,2.04225,6787399.0
2006-07-06 08:14:00,2.04218,2.04227,2.04218,2.04227,1645580.0
2006-07-06 08:16:00,2.04217,2.04267,2.04217,2.04267,11800696.0
2006-07-06 08:17:00,2.04279,2.04294,2.04279,2.04294,4099796.0
2006-07-06 08:18:00,2.04304,2.04318,2.04299,2.04311,3819241.0
2006-07-06 08:19:00,2.04333,2.04342,2.04333,2.04342,13909591.0
2006-07-06 08:20:00,2.04349,2.04376,2.04349,2.04357,3178847.0
2006-07-06 08:21:00,2.0435,2.04365,2.0435,2.04364,11892961.0
2006-07-06 08:22:00,2.04364,2.04364,2.04338,2.04356,7076915.0
2006-07-06 08:23:00,2.0437,2.04387,2.04366,2.04387,929598.0
2006-07-06 08:24:00,2.04384,2.04384,2.04363,2.04363,6209210.0
2006-07-06 08:25:00,2.04359,2.04366,2.04354,2.04366,8970563.0
2006-07-06 08:26:00,2.04367,2.04367,2.04344,2.04344,6268502.0
2006-07-06 08:27:00,2.04334,2.0434,2.04318,2.0434,2193913.0
2006-07-06 08:28:00,2.0434,2.04366,2.0434,2.04366,1124674.0
2006-07-06 08:29:00,2.04378,2.04384,2.0437,2.04378,3453702.0
2006-07-06 08:30:00,2.04362,2.04381,2.04361,2.04376,14748581.0
2006-07-06 08:31:00,2.04372,2.04392,2.04368,2.04368,4092310.0
2006-07-06 08:32:00,2.04384,2.04405,2.04378,2.04405,14684470.0
2006-07-06 08:33:00,2.044,2.04422,2.04392,2.044,13339214.0
2006-07-06 08:34:00,2.04397,2.04397,2.0438,2.0438,14144047.0
2006-07-06 08:35:00,2.04376,2.04376,2.04325,2.04357,6892388.0
2006-07-06 08:36:00,2.04355,2.04355,2.04337,2.04338,4660082.0
2006-07-06 08:37:00,2.04327,2.04335,2.04294,2.04304,19166158.0
2006-07-06 08:38:00,2.04288,2.043,2.04286,2.04286,2122364.0
2006-07-06 08:39:00,2.04164,2.04391,2.04164,2.04389,3501190.0
2006-07-06 08:40:00,2.0439,2.0439,2.04308,2.04308,10767452.0
2006-07-06 08:41:00,2.04293,2.04294,2.04255,2.04255,5245334.0
2006-07-06 08:42:00,2.04265,2.04317,2.04265,2.04309,5767273.0
2006-07-06 08:43:00,2.04294,2.04301,2.04288,2.04288,11265702.0
2006-07-06 08:44:00,2.04285,2.04287,2.04273,2.04287,11364129.0
2006-07-06 08:45:00,2.04277,2.04279,2.04268,2.04269,3620913.0
2006-07-06 08:46:00,2.0427,2.04281,2.04268,2.04268,6174453.0
2006-07-06 08:47:00,2.04272,2.04283,2.04137,2.04282,4345089.0
2006-07-06 08:48:00,2.04281,2.04293,2.04277,2.04283,3428938.0
2006-07-06 08:49:00,2.0428,2.04293,2.04261,2.04261,4804672.0
2006-07-06 08:50:00,2.04275,2.04275,2.04254,2.04254,10670839.0
2006-07-06 08:51:00,2.04248,2.04264,2.04242,2.04242,9430526.0
2006-07-06 08:52:00,2.04224,2.04245,2.04224,2.04245,15526519.0
2006-07-06 08:53:00,2.04245,2.04261,2.041,2.04261,17928854.0
2006-07-06 08:54:00,2.04258,2.04271,2.04258,2.04271,12489501.0
2006-07-06 08:55:00,2.0427,2.04271,2.04263,2.04263,10206479.0
2006-07-06 08:56:00,2.04258,2.0426,2.04226,2.04226,4101283.0
2006-07-06 08:57:00,2.04217,2.04226,2.04211,2.04214,3985305.0
2006-07-06 08:58:00,2.04215,2.04226,2.04207,2.0422,28217588.0
2006-07-06 08:59:00,2.0422,2.04263,2.0422,2.04263,4937807.0
2006-07-06 09:00:00,2.04273,2.04273,2.0418,2.0423,3486246.0
2006-07-06 09:01:00,2.04227,2.04276,2.04227,2.04273,9969929.0
2006-07-06 09:02:00,2.04285,2.04291,2.04278,2.04291,5656954.0
2006-07-06 09:03:00,2.043,2.04314,2.04282,2.04282,4614945.0
2006-07-06 09:04:00,2.04271,2.04291,2.04271,2.04291,9251221.0
2006-07-06 09:05:00,2.0429,2.04297,2.04274,2.04285,4529144.0
2006-07-06 09:06:00,2.04284,2.0429,2.04274,2.04282,11605224.0
2006-07-06 09:07:00,2.04274,2.04307,2.04274,2.04305,4024425.0
2006-07-06 09:08:00,2.04315,2.04325,2.04309,2.04311,3228632.0
2006-07-06 09:09:00,2.04298,2.04317,2.04298,2.04309,20968132.0
2006-07-06 09:10:00,2.04319,2.04334,2.04319,2.04325,10877137.0
2006-07-06 09:11:00,2.04325,2.04325,2.04295,2.04295,1847168.0
2006-07-06 09:12:00,2.043,2.04308,2.04291,2.04308,7502525.0
2006-07-06 09:13:00,2.04309,2.04316,2.04295,2.04304,2548868.0
2006-07-06 09:14:00,2.04292,2.04292,2.04261,2.04261,5176831.0
2006-07-06 09:15:00,2.04266,2.04268,2.04251,2.04251,2171335.0
2006-07-06 09:16:00,2.04235,2.04235,2.04192,2.04215,3454414.0
2006-07-06 09:17:00,2.04216,2.0423,2.04216,2.04226,20472809.0
2006-07-06 09:18:00,2.04217,2.04217,2.04189,2.04189,1456831.0
2006-07-06 09:19:00,2.04195,2.04217,2.04195,2.04213,13970196.0
2006-07-06 09:20:00,2.04232,2.04282,2.04232,2.0428,914977.0
2006-07-06 09:21:00,2.04281,2.04302,2.04275,2.04302,5739706.0
2006-07-06 09:22:00,2.04312,2.04312,2.04299,2.04299,30949122.0
2006-07-06 09:23:00,2.04307,2.04359,2.04307,2.04359,12755707.0
2006-07-06 09:24:00,2.04354,2.04386,2.04354,2.04386,13473068.0
2006-07-06 09:25:00,2.04371,2.04413,2.04371,2.04413,4973174.0
2006-07-06 09:26:00,2.04397,2.04419,2.04395,2.04419,4517054.0
2006-07-06 09:27:00,2.04413,2.04418,2.04387,2.04387,3816094.0
2006-07-06 09:28:00,2.04385,2.04385,2.04354,2.04354,1741517.0
2006-07-06 09:29:00,2.04341,2.04365,2.04332,2.04365,6248547.0
2006-07-06 09:30:00,2.0436,2.0437,2.04354,2.0437,467789.0
2006-07-06 09:31:00,2.04368,2.04371,2.04358,2.04366,8000666.0
2006-07-06 09:32:00,2.04364,2.04398,2.04364,2.04385,2293812.0
2006-07-06 09:33:00,2.04397,2.04424,2.04397,2.04409,18533794.0
2006-07-06 09:34:00,2.04403,2.0441,2.04394,2.04394,3436166.0
2006-07-06 09:35:00,2.04393,2.04393,2.04362,2.04362,3458174.0
2006-07-06 09:36:00,2.04356,2.04356,2.04326,2.04326,1031976.0
2006-07-06 09:37:00,2.04333,2.04345,2.04328,2.04331,2546345.0
2006-07-06 09:38:00,2.04347,2.04354,2.04332,2.04354,17153875.0
2006-07-06 09:40:00,2.04346,2.04356,2.04332,2.04356,2670624.0
2006-07-06 09:41:00,2.04353,2.04353,2.04327,2.04327,7702840.0
2006-07-06 09:42:00,2.04319,2.04348,2.04319,2.04341,8626044.0
2006-07-06 09:43:00,2.04346,2.04356,2.04346,2.04349,18241580.0
2006-07-06 09:44:00,2.04356,2.04374,2.04348,2.04374,13864021.0
2006-07-06 09:45:00,2.04354,2.04368,2.04347,2.04347,6544409.0
2006-07-06 09:46:00,2.04364,2.04384,2.04342,2.04384,7413804.0
2006-07-06 09:47:00,2.04383,2.0441,2.04376,2.0441,1445677.0
2006-07-06 09:48:00,2.04411,2.04411,2.04382,2.0439,5525754.0
2006-07-06 09:49:00,2.04365,2.04384,2.04321,2.04321,10055680.0
2006-07-06 09:50:00,2.04361,2.04361,2.04336,2.04336,8517190.0
2006-07-06 09:51:00,2.04332,2.04344,2.04332,2.04344,5248814.0
2006-07-06 09:52:00,2.04344,2.04351,2.04338,2.04338,9136585.0
2006-07-06 09:53:00,2.04333,2.04333,2.04315,2.04329,10170766.0
2006-07-06 09:54:00,2.04326,2.04326,2.04289,2.04318,1852286.0
2006-07-06 09:55:00,2.04329,2.04339,2.04328,2.04333,1621120.0
2006-07-06 09:56:00,2.04322,2.04322,2.04305,2.04305,8625408.0
2006-07-06 09:57:00,2.04311,2.04331,2.04307,2.04331,4875062.0
2006-07-06 09:58:00,2.0433,2.0433,2.04292,2.04292,5155118.0
2006-07-06 09:59:00,2.04288,2.04289,2.04269,2.04269,14410274.0
2006-07-06 10:00:00,2.04261,2.04261,2.04246,2.04246,4206225.0
2006-07-06 10:01:00,2.04253,2.04253,2.04224,2.04224,3399156.0
2006-07-06 10:02:00,2.04222,2.04241,2.04214,2.04241,3505473.0
2006-07-06 10:03:00,2.0423,2.0423,2.0421,2.0421,9918742.0
2006-07-06 10:04:00,2.04218,2.04235,2.04208,2.04235,4697927.0
2006-07-06 10:05:00,2.04245,2.04274,2.04245,2.04274,13567360.0
2006-07-06 10:06:00,2.04272,2.0428,2.04268,2.04269,7918281.0
2006-07-06 10:07:00,2.04277,2.04289,2.04239,2.04274,10533893.0
2006-07-06 10:08:00,2.04272,2.04281,2.04261,2.04261,2073219.0
2006-07-06 10:09:00,2.0427,2.0427,2.04238,2.04257,1354983.0
2006-07-06 10:10:00,2.04261,2.04294,2.04261,2.04294,12920458.0
2006-07-06 10:11:00,2.04301,2.04306,2.04287,2.04306,8751877.0
2006-07-06 10:12:00,2.04307,2.04307,2.04298,2.04299,8486680.0
2006-07-06 10:13:00,2.04275,2.04316,2.04275,2.04303,15627394.0
2006-07-06 10:14:00,2.04304,2.04304,2.04261,2.04261,20748365.0
2006-07-06 10:15:00,2.0426,2.04299,2.0426,2.04299,5378904.0
2006-07-06 10:16:00,2.04315,2.04345,2.04311,2.04345,1144246.0
2006-07-06 10:17:00,2.04344,2.04344,2.04331,2.04331,2226253.0
2006-07-06 10:18:00,2.04333,2.0434,2.04314,2.0434,5506040.0
2006-07-06 10:19:00,2.04345,2.04368,2.04345,2.04368,993415.0
2006-07-06 10:20:00,2.04367,2.04367,2.04331,2.04331,2535251.0
2006-07-06 10:21:00,2.0433,2.04336,2.0432,2.04326,3850296.0
2006-07-06 10:22:00,2.04339,2.04359,2.04339,2.04359,5362930.0
2006-07-06 10:23:00,2.04358,2.04376,2.04349,2.04376,3312999.0
2006-07-06 10:25:00,2.0436,2.0436,2.04337,2.04343,10414162.0
2006-07-06 10:26:00,2.04354,2.04363,2.04354,2.04363,36784.0
2006-07-06 10:27:00,2.04359,2.04359,2.04344,2.04344,6629551.0
2006-07-06 10:28:00,2.04341,2.04341,2.04318,2.04322,3021601.0
2006-07-06 10:29:00,2.04302,2.04302,2.04266,2.04266,6205383.0
2006-07-06 10:30:00,2.04245,2.04245,2.04204,2.04212,4185070.0
2006-07-06 10:31:00,2.04199,2.04261,2.04199,2.04261,4739982.0
2006-07-06 10:32:00,2.04267,2.04277,2.04225,2.04225,4573340.0
2006-07-06 10:33:00,2.04265,2.04272,2.04217,2.04268,23808906.0
2006-07-06 10:34:00,2.04271,2.04287,2.04271,2.04287,1178958.0
2006-07-06 10:35:00,2.04291,2.04291,2.04269,2.04282,1325084.0
2006-07-06 10:36:00,2.04297,2.04297,2.04278,2.04278,4296325.0
2006-07-06 10:37:00,2.04278,2.0429,2.04259,2.04259,1529092.0
2006-07-06 10:38:00,2.04256,2.04256,2.04214,2.04214,5216598.0
2006-07-06 10:39:00,2.04223,2.04238,2.04192,2.04227,4172936.0
2006-07-06 10:41:00,2.04236,2.04249,2.04223,2.04243,16439722.0
2006-07-06 10:42:00,2.0424,2.04251,2.04233,2.04248,5029877.0
2006-07-06 10:43:00,2.04238,2.04242,2.04238,2.04242,749530.0
2006-07-06 10:44:00,2.04226,2.0424,2.04214,2.04214,7090232.0
2006-07-06 10:45:00,2.04208,2.04208,2.04189,2.04202,14391110.0
2006-07-06 10:46:00,2.04188,2.04188,2.04167,2.04172,5902293.0
2006-07-06 10:47:00,2.04194,2.04209,2.04194,2.04209,2143958.0
2006-07-06 10:48:00,2.04221,2.04243,2.04221,2.04225,2457142.0
2006-07-06 10:49:00,2.04238,2.04238,2.04221,2.04236,3036962.0
2006-07-06 10:50:00,2.04236,2.04236,2.04216,2.04221,915077.0
2006-07-06 10:51:00,2.04214,2.04236,2.04214,2.04236,661284.0
2006-07-06 10:52:00,2.04239,2.04247,2.0423,2.04237,1985206.0
2006-07-06 10:53:00,2.04222,2.04252,2.04222,2.04252,8522094.0
2006-07-06 10:54:00,2.04249,2.04264,2.04249,2.04264,2581010.0
2006-07-06 10:55:00,2.04279,2.04279,2.04239,2.04239,10184738.0
2006-07-06 10:56:00,2.04243,2.0425,2.04236,2.0425,9113667.0
2006-07-06 10:57:00,2.04249,2.04249,2.0424,2.04243,9130204.0
2006-07-06 10:58:00,2.04233,2.04234,2.04222,2.0423,1510583.0
2006-07-06 10:59:00,2.04225,2.04247,2.04225,2.04247,1693431.0
2006-07-06 11:00:00,2.0424,2.04255,2.04213,2.04255,992240.0
2006-07-06 11:01:00,2.04269,2.04293,2.04269,2.04293,7558510.0
2006-07-06 11:02:00,2.04305,2.04326,2.04292,2.04326,9535862.0
2006-07-06 11:03:00,2.04323,2.04337,2.04321,2.04322,3127085.0
2006-07-06 11:05:00,2.04329,2.04339,2.0432,2.04339,8874171.0
2006-07-06 11:06:00,2.04336,2.04355,2.04336,2.0435,6041627.0
2006-07-06 11:07:00,2.04344,2.04344,2.04328,2.04337,4816778.0
2006-07-06 11:08:00,2.04338,2.04351,2.0433,2.04351,8467563.0
2006-07-06 11:09:00,2.04346,2.04353,2.04331,2.04331,5600073.0
2006-07-06 11:10:00,2.04316,2.04334,2.04316,2.04334,3059045.0
2006-07-06 11:12:00,2.04343,2.04353,2.04335,2.04345,4568661.0
2006-07-06 11:13:00,2.04331,2.04344,2.0431,2.04344,7575873.0
2006-07-06 11:14:00,2.04351,2.04375,2.04351,2.04365,10413744.0
2006-07-06 11:15:00,2.04363,2.04384,2.04363,2.04384,6452668.0
2006-07-06 11:16:00,2.04382,2.04394,2.04369,2.0439,14358342.0
2006-07-06 11:17:00,2.04401,2.04449,2.04401,2.04449,8195529.0
2006-07-06 11:18:00,2.04451,2.04463,2.04451,2.04455,2895070.0
2006-07-06 11:19:00,2.04475,2.04476,2.04466,2.04476,7610296.0
2006-07-06 11:20:00,2.04479,2.04508,2.04475,2.04508,5896327.0
2006-07-06 11:21:00,2.04508,2.04542,2.045,2.04542,6628535.0
2006-07-06 11:22:00,2.04543,2.04543,2.04523,2.04523,6402659.0
2006-07-06 11:23:00,2.04538,2.04539,2.04528,2.04528,876395.0
2006-07-06 11:24:00,2.04525,2.04525,2.04504,2.04506,7363409.0
2006-07-06 11:25:00,2.04512,2.04536,2.04512,2.04525,6468982.0
2006-07-06 11:26:00,2.04484,2.04529,2.04484,2.04519,8355183.0
2006-07-06 11:27:00,2.04512,2.04515,2.04502,2.04514,4467565.0
2006-07-06 11:29:00,2.04515,2.04522,2.0451,2.04511,4210428.0
2006-07-06 11:30:00,2.0452,2.04525,2.04516,2.04518,3198264.0
2006-07-06 11:31:00,2.04521,2.0453,2.04521,2.0453,10295378.0
2006-07-06 11:32:00,2.04514,2.04535,2.04513,2.04535,7900740.0
2006-07-06 11:33:00,2.04535,2.04535,2.04518,2.04518,5560670.0
2006-07-06 11:34:00,2.04516,2.04537,2.04511,2.04537,12784670.0
2006-07-06 11:35:00,2.04536,2.04543,2.04524,2.04539,22697395.0
2006-07-06 11:36:00,2.04542,2.04548,2.04526,2.04531,6314508.0
2006-07-06 11:37:00,2.0453,2.04539,2.04504,2.04504,13154067.0
2006-07-06 11:38:00,2.04501,2.0452,2.04492,2.0452,6212174.0
2006-07-06 11:39:00,2.04521,2.04536,2.04514,2.04514,2285049.0
2006-07-06 11:40:00,2.04517,2.04517,2.04484,2.04498,4500644.0
2006-07-06 11:41:00,2.04511,2.04534,2.04506,2.04534,6722654.0
2006-07-06 11:42:00,2.04519,2.04535,2.04519,2.04524,13009168.0
2006-07-06 11:43:00,2.04539,2.04546,2.04533,2.04533,4275514.0
2006-07-06 11:45:00,2.04531,2.04537,2.04524,2.04537,15461990.0
2006-07-06 11:47:00,2.04537,2.04537,2.0452,2.04521,2003225.0
2006-07-06 11:48:00,2.04515,2.04515,2.04498,2.04499,2831848.0
2006-07-06 11:49:00,2.04497,2.04508,2.04485,2.04508,8116074.0
2006-07-06 11:50:00,2.04501,2.04501,2.0448,2.045,1687834.0
2006-07-06 11:51:00,2.04491,2.04512,2.04491,2.04512,3212561.0
2006-07-06 11:52:00,2.04511,2.04511,2.04481,2.04481,3641116.0
2006-07-06 11:53:00,2.04467,2.04477,2.04425,2.04474,12152280.0
2006-07-06 11:54:00,2.04476,2.04476,2.04435,2.04435,2779135.0
2006-07-06 11:55:00,2.04407,2.04436,2.04407,2.04436,1280668.0
2006-07-06 11:57:00,2.04443,2.04452,2.04436,2.04452,1103027.0
2006-07-06 11:59:00,2.04457,2.0446,2.04442,2.0445,7270689.0
2006-07-06 12:00:00,2.04441,2.04441,2.04417,2.04417,7857668.0
2006-07-06 12:01:00,2.04414,2.04432,2.04414,2.04424,4846240.0
2006-07-06 12:02:00,2.04438,2.04438,2.04426,2.04438,14305725.0
2006-07-06 12:03:00,2.04435,2.04435,2.04424,2.04424,2547223.0
2006-07-06 12:04:00,2.04412,2.04432,2.04409,2.04423,5654353.0
2006-07-06 12:05:00,2.04426,2.04432,2.04407,2.04407,29069767.0
2006-07-06 12:06:00,2.04426,2.0444,2.04413,2.0444,15143447.0
2006-07-06 12:07:00,2.04436,2.04436,2.04414,2.04414,8863274.0
2006-07-06 12:08:00,2.04418,2.0442,2.04408,2.0442,6231827.0
2006-07-06 12:09:00,2.04423,2.04423,2.04401,2.0442,2200572.0
2006-07-06 12:10:00,2.04418,2.04455,2.0441,2.04455,2293837.0
2006-07-06 12:11:00,2.04461,2.04479,2.04461,2.04479,1445744.0
2006-07-06 12:12:00,2.04477,2.04477,2.04467,2.04468,8003568.0
2006-07-06 12:13:00,2.0446,2.04472,2.04458,2.04458,2007357.0
2006-07-06 12:14:00,2.04455,2.04456,2.04439,2.04439,5137266.0
2006-07-06 12:15:00,2.04433,2.04435,2.04418,2.04418,3762732.0
2006-07-06 12:16:00,2.04433,2.04436,2.04423,2.04436,5609265.0
2006-07-06 12:17:00,2.04444,2.0445,2.04441,2.0445,4654483.0
2006-07-06 12:18:00,2.04445,2.04454,2.04428,2.04454,6311329.0
2006-07-06 12:19:00,2.04434,2.04455,2.04434,2.04455,3319281.0
2006-07-06 12:20:00,2.04315,2.04498,2.04315,2.04498,12382524.0
2006-07-06 12:21:00,2.04501,2.04501,2.04495,2.04495,93078.0
2006-07-06 12:23:00,2.04487,2.0449,2.04454,2.04469,2246447.0
2006-07-06 12:24:00,2.04436,2.04456,2.04436,2.04449,3046458.0
2006-07-06 12:25:00,2.04436,2.04436,2.04433,2.04433,1519065.0
2006-07-06 12:26:00,2.04418,2.04427,2.04394,2.04394,1276555.0
2006-07-06 12:27:00,2.04399,2.04419,2.04399,2.04419,2553998.0
2006-07-06 12:28:00,2.04414,2.04462,2.04414,2.04462,2679552.0
2006-07-06 12:29:00,2.04458,2.04459,2.04446,2.04446,2518779.0
2006-07-06 12:30:00,2.04443,2.04443,2.04292,2.0442,2062696.0
2006-07-06 12:31:00,2.04416,2.04416,2.04408,2.04408,11483646.0
2006-07-06 12:32:00,2.04408,2.04414,2.04392,2.04392,7030038.0
2006-07-06 12:33:00,2.04398,2.04398,2.04368,2.04368,4357807.0
2006-07-06 12:34:00,2.04375,2.04407,2.04367,2.04407,9635835.0
2006-07-06 12:35:00,2.0441,2.04432,2.04409,2.04432,17842315.0
2006-07-06 12:36:00,2.04425,2.04428,2.04411,2.04411,9462696.0
2006-07-06 12:37:00,2.04409,2.04419,2.04409,2.04415,707114.0
2006-07-06 12:38:00,2.04431,2.04442,2.04428,2.04437,14506291.0
2006-07-06 12:39:00,2.04462,2.04472,2.04451,2.04461,6950471.0
2006-07-06 12:40:00,2.04453,2.04453,2.0444,2.0444,427605.0
2006-07-06 12:41:00,2.04433,2.04448,2.04433,2.04448,1177531.0
2006-07-06 12:42:00,2.04453,2.04458,2.04431,2.04431,2455601.0
2006-07-06 12:43:00,2.04442,2.04452,2.04442,2.04451,10733963.0
2006-07-06 12:44:00,2.04446,2.04457,2.0444,2.04457,17025363.0
2006-07-06 12:45:00,2.04462,2.04474,2.04459,2.04474,17101064.0
2006-07-06 12:46:00,2.04494,2.04507,2.04481,2.04497,2787831.0
2006-07-06 12:47:00,2.04493,2.04493,2.04481,2.04485,12655742.0
2006-07-06 12:49:00,2.04479,2.04481,2.04468,2.04468,2309247.0
2006-07-06 12:50:00,2.04473,2.0448,2.04467,2.04467,9288547.0
2006-07-06 12:51:00,2.04471,2.04485,2.04469,2.04485,4080268.0
2006-07-06 12:52:00,2.04478,2.04481,2.04442,2.04442,5924404.0
2006-07-06 12:53:00,2.04454,2.04473,2.04454,2.04473,2876994.0
2006-07-06 12:54:00,2.04484,2.04495,2.04472,2.04495,4023639.0
2006-07-06 12:55:00,2.04502,2.04502,2.04484,2.04491,18504143.0
2006-07-06 12:56:00,2.04475,2.04475,2.04453,2.04453,5833157.0
2006-07-06 12:57:00,2.04449,2.04449,2.04436,2.04448,3057998.0
2006-07-06 12:58:00,2.04445,2.04445,2.04414,2.04414,2807157.0
2006-07-06 12:59:00,2.04407,2.04407,2.04388,2.04396,12926144.0
2006-07-06 13:00:00,2.04393,2.04393,2.04352,2.04352,3660220.0
2006-07-06 13:01:00,2.04356,2.04356,2.04339,2.04339,6355969.0
2006-07-06 13:02:00,2.04336,2.04336,2.04317,2.04317,4681489.0
2006-07-06 13:03:00,2.04312,2.04313,2.04305,2.04313,478647.0
2006-07-06 13:04:00,2.04315,2.04344,2.04315,2.04344,9597204.0
2006-07-06 13:05:00,2.04345,2.04345,2.04334,2.04337,9242500.0
2006-07-06 13:06:00,2.04325,2.04331,2.0431,2.0431,605750.0
2006-07-06 13:07:00,2.04314,2.04316,2.04297,2.04311,3029597.0
2006-07-06 13:08:00,2.04299,2.04306,2.04287,2.04287,8556011.0
2006-07-06 13:09:00,2.04243,2.04296,2.04243,2.04267,10251711.0
2006-07-06 13:10:00,2.04298,2.043,2.04275,2.04275,3342227.0
2006-07-06 13:11:00,2.04295,2.04308,2.04281,2.04308,3680141.0
2006-07-06 13:12:00,2.04313,2.04354,2.04313,2.04354,1181756.0
2006-07-06 13:13:00,2.04348,2.0435,2.04327,2.04327,6121884.0
2006-07-06 13:14:00,2.04326,2.04326,2.0431,2.0431,3072983.0
2006-07-06 13:15:00,2.04308,2.04308,2.04279,2.04286,6821711.0
2006-07-06 13:16:00,2.04271,2.04277,2.04258,2.04258,1311297.0
2006-07-06 13:17:00,2.04253,2.04262,2.04242,2.04242,4287627.0
2006-07-06 13:18:00,2.04235,2.04235,2.04212,2.04221,21317800.0
2006-07-06 13:19:00,2.04217,2.0422,2.04193,2.04205,5426611.0
2006-07-06 13:20:00,2.04192,2.04196,2.04155,2.04155,6873642.0
2006-07-06 13:21:00,2.04156,2.04186,2.04156,2.04186,6805629.0
2006-07-06 13:22:00,2.04181,2.04189,2.0417,2.04189,8250447.0
2006-07-06 13:23:00,2.04184,2.04195,2.04177,2.04188,3978641.0
2006-07-06 13:24:00,2.04193,2.04193,2.04181,2.04188,14084897.0
2006-07-06 13:26:00,2.04181,2.04209,2.0418,2.04209,3383199.0
2006-07-06 13:27:00,2.04226,2.04241,2.04213,2.04241,3355918.0
2006-07-06 13:28:00,2.04242,2.04267,2.04238,2.04263,1946798.0
2006-07-06 13:29:00,2.04282,2.04298,2.04277,2.04284,1961027.0
2006-07-06 13:30:00,2.04273,2.04294,2.04273,2.04294,5026695.0
2006-07-06 13:31:00,2.04301,2.04319,2.04295,2.04319,16222808.0
2006-07-06 13:32:00,2.04302,2.04305,2.04293,2.04305,4830616.0
2006-07-06 13:33:00,2.04318,2.04333,2.04318,2.04319,14294436.0
2006-07-06 13:34:00,2.04329,2.04329,2.04282,2.043,3209868.0
2006-07-06 13:35:00,2.04296,2.0431,2.04296,2.04303,11303078.0
2006-07-06 13:36:00,2.04288,2.04323,2.04288,2.04323,5099470.0
2006-07-06 13:37:00,2.04324,2.04341,2.04324,2.04341,643676.0
2006-07-06 13:38:00,2.04328,2.04328,2.04294,2.04303,6894426.0
2006-07-06 13:39:00,2.04306,2.04306,2.04303,2.04304,1690073.0
2006-07-06 13:40:00,2.04313,2.04319,2.04306,2.04319,7129201.0
2006-07-06 13:41:00,2.04322,2.04335,2.04322,2.04335,1131347.0
2006-07-06 13:42:00,2.04337,2.04343,2.04323,2.0434,3214854.0
2006-07-06 13:43:00,2.04342,2.04357,2.04338,2.04353,5299354.0
2006-07-06 13:44:00,2.04332,2.04362,2.04314,2.04362,13028641.0
2006-07-06 13:45:00,2.04361,2.04384,2.04345,2.0435,10058834.0
2006-07-06 13:46:00,2.04341,2.04341,2.04271,2.04289,12585059.0
2006-07-06 13:47:00,2.04301,2.04326,2.0429,2.04326,11579681.0
2006-07-06 13:48:00,2.04335,2.04352,2.04334,2.0434,3179748.0
2006-07-06 13:49:00,2.04359,2.0439,2.04351,2.0439,12371286.0
2006-07-06 13:50:00,2.04375,2.04375,2.04314,2.0435,17367136.0
2006-07-06 13:51:00,2.04336,2.04336,2.04306,2.04307,1166984.0
2006-07-06 13:52:00,2.04298,2.04308,2.04298,2.04308,20231123.0
2006-07-06 13:53:00,2.04311,2.04314,2.04266,2.0431,22894612.0
2006-07-06 13:54:00,2.04302,2.04338,2.04302,2.04336,10462030.0
2006-07-06 13:55:00,2.04328,2.04333,2.04318,2.04322,4527208.0
2006-07-06 13:56:00,2.04336,2.04336,2.04306,2.04306,4723205.0
2006-07-06 13:57:00,2.04317,2.04317,2.04302,2.04302,7193159.0
2006-07-06 13:59:00,2.04301,2.04322,2.04301,2.04319,12245856.0
2006-07-06 14:00:00,2.04326,2.04342,2.04324,2.04342,3697004.0
2006-07-06 14:01:00,2.04337,2.04337,2.04313,2.04313,1002980.0
2006-07-06 14:02:00,2.04314,2.04326,2.04314,2.04319,16391408.0
2006-07-06 14:03:00,2.04299,2.04301,2.04295,2.043,8323300.0
2006-07-06 14:04:00,2.04295,2.04295,2.04236,2.04239,3652321.0
2006-07-06 14:05:00,2.04228,2.04228,2.04192,2.04192,2494888.0
2006-07-06 14:06:00,2.04188,2.04188,2.04171,2.04175,10553734.0
2006-07-06 14:07:00,2.04196,2.04218,2.04196,2.04198,9948592.0
2006-07-06 14:08:00,2.04196,2.04218,2.04182,2.04218,2239721.0
2006-07-06 14:09:00,2.04214,2.04214,2.04207,2.04207,1237660.0
2006-07-06 14:10:00,2.04204,2.04204,2.04196,2.04198,5150453.0
2006-07-06 14:11:00,2.04203,2.04232,2.04203,2.04232,3663953.0
2006-07-06 14:12:00,2.04233,2.0425,2.04229,2.04248,9809029.0
2006-07-06 14:13:00,2.04255,2.04268,2.04249,2.04265,2401452.0
2006-07-06 14:14:00,2.0428,2.04286,2.04277,2.04277,17218371.0
2006-07-06 14:15:00,2.04276,2.04287,2.04268,2.04287,3404325.0
2006-07-06 14:16:00,2.04293,2.04328,2.04293,2.04328,3870106.0
2006-07-06 14:17:00,2.04332,2.0435,2.04301,2.0435,11789930.0
2006-07-06 14:18:00,2.04353,2.04383,2.04353,2.04383,13618778.0
2006-07-06 14:19:00,2.04367,2.04367,2.04338,2.04338,7701424.0
2006-07-06 14:20:00,2.04326,2.04348,2.04326,2.04336,5436933.0
2006-07-06 14:21:00,2.04336,2.04336,2.04296,2.04296,27660015.0
2006-07-06 14:22:00,2.04278,2.04283,2.04241,2.04241,5677449.0
2006-07-06 14:23:00,2.04233,2.04233,2.04204,2.04204,8764878.0
2006-07-06 14:24:00,2.04202,2.04206,2.04202,2.04206,1297203.0
2006-07-06 14:25:00,2.04208,2.04213,2.04188,2.04188,4616757.0
2006-07-06 14:26:00,2.04176,2.04176,2.04164,2.04164,3109228.0
2006-07-06 14:27:00,2.04161,2.04161,2.04145,2.04157,581021.0
2006-07-06 14:28:00,2.04156,2.04159,2.04139,2.04147,6836159.0
2006-07-06 14:29:00,2.04147,2.04147,2.04132,2.04132,1458781.0
2006-07-06 14:30:00,2.04141,2.04141,2.04109,2.04109,3602677.0
2006-07-06 14:31:00,2.04087,2.04094,2.04042,2.04042,4296071.0
2006-07-06 14:32:00,2.0405,2.04075,2.0405,2.04066,5119235.0
2006-07-06 14:33:00,2.04046,2.04065,2.04028,2.04028,11945457.0
2006-07-06 14:34:00,2.04076,2.04116,2.04076,2.04116,2740672.0
2006-07-06 14:35:00,2.04121,2.04165,2.04121,2.04165,2141914.0
2006-07-06 14:36:00,2.04175,2.04217,2.04175,2.04217,8471868.0
2006-07-06 14:37:00,2.0421,2.0421,2.04171,2.04185,3094711.0
2006-07-06 14:38:00,2.04163,2.04176,2.04127,2.04176,3617393.0
2006-07-06 14:39:00,2.04164,2.04164,2.0412,2.0412,4731872.0
2006-07-06 14:40:00,2.04125,2.04146,2.04125,2.04146,2674377.0
2006-07-06 14:41:00,2.04147,2.04147,2.04122,2.04143,3029481.0
2006-07-06 14:42:00,2.04157,2.04175,2.04157,2.04167,2773750.0
2006-07-06 14:43:00,2.04178,2.04197,2.0411,2.0411,13039550.0
2006-07-06 14:44:00,2.04132,2.04148,2.0413,2.04148,12047816.0
2006-07-06 14:45:00,2.04145,2.04145,2.04116,2.04116,3717068.0
2006-07-06 14:46:00,2.04113,2.04114,2.04097,2.04097,1577428.0
2006-07-06 14:47:00,2.0411,2.04143,2.0411,2.04143,4025939.0
2006-07-06 14:48:00,2.04133,2.04133,2.04096,2.04108,5635314.0
2006-07-06 14:49:00,2.04091,2.04097,2.04074,2.04075,4971424.0
2006-07-06 14:50:00,2.04082,2.04125,2.04082,2.04125,11570834.0
2006-07-06 14:51:00,2.04128,2.04128,2.04077,2.04077,16859482.0
2006-07-06 14:52:00,2.04081,2.04104,2.04081,2.04104,13529456.0
2006-07-06 14:53:00,2.04109,2.04109,2.04091,2.04091,3208320.0
2006-07-06 14:54:00,2.04074,2.04074,2.04039,2.04061,5790704.0
2006-07-06 14:55:00,2.04062,2.04086,2.04061,2.04086,6807009.0
2006-07-06 14:56:00,2.04084,2.0411,2.04079,2.04101,4215132.0
2006-07-06 14:57:00,2.04108,2.04145,2.04108,2.04139,7863068.0
2006-07-06 14:58:00,2.04131,2.04131,2.04074,2.04074,2563999.0
2006-07-06 14:59:00,2.04056,2.04074,2.0403,2.04074,11117748.0
2006-07-06 15:00:00,2.04064,2.04064,2.04029,2.04063,1118813.0
2006-07-06 15:01:00,2.04068,2.04079,2.04046,2.04079,7542262.0
2006-07-06 15:02:00,2.04071,2.04073,2.04057,2.04062,10424153.0
2006-07-06 15:03:00,2.04045,2.04045,2.04016,2.04016,3102651.0
2006-07-06 15:04:00,2.03998,2.04002,2.03964,2.03964,2334033.0
2006-07-06 15:05:00,2.03952,2.03976,2.03952,2.0397,6408564.0
2006-07-06 15:06:00,2.03967,2.03967,2.0388,2.0388,9880132.0
2006-07-06 15:07:00,2.03854,2.03856,2.03846,2.03848,16499388.0
2006-07-06 15:08:00,2.03855,2.03859,2.03844,2.03844,1934502.0
2006-07-06 15:09:00,2.0385,2.03859,2.0385,2.03859,1601072.0
2006-07-06 15:10:00,2.03864,2.03891,2.03864,2.0388,11385053.0
2006-07-06 15:11:00,2.03876,2.03876,2.03848,2.03855,3242143.0
2006-07-06 15:12:00,2.03863,2.03866,2.03841,2.03864,2577397.0
2006-07-06 15:13:00,2.03862,2.03889,2.03849,2.03889,1983216.0
2006-07-06 15:14:00,2.0391,2.03946,2.0391,2.0394,2481430.0
2006-07-06 15:15:00,2.03949,2.03961,2.0394,2.03941,3659088.0
2006-07-06 15:16:00,2.03947,2.03948,2.03936,2.03936,2772811.0
2006-07-06 15:17:00,2.03926,2.03926,2.03907,2.03908,1870392.0
2006-07-06 15:18:00,2.03906,2.03927,2.03906,2.03912,3174194.0
2006-07-06 15:19:00,2.03911,2.03911,2.03882,2.0389,2884728.0
2006-07-06 15:20:00,2.03889,2.03895,2.03867,2.03867,4324591.0
2006-07-06 15:21:00,2.03888,2.03925,2.03888,2.03925,5423052.0
2006-07-06 15:22:00,2.03927,2.03937,2.03927,2.03937,465166.0
2006-07-06 15:23:00,2.03945,2.0395,2.03945,2.0395,2015111.0
2006-07-06 15:24:00,2.03947,2.03986,2.03947,2.03961,6913657.0
2006-07-06 15:25:00,2.03957,2.0397,2.03947,2.03966,1043083.0
2006-07-06 15:26:00,2.03975,2.04019,2.03975,2.04019,4273016.0
2006-07-06 15:27:00,2.04018,2.04032,2.04016,2.04032,15721167.0
2006-07-06 15:28:00,2.04034,2.04043,2.04034,2.04043,6195051.0
2006-07-06 15:29:00,2.04054,2.04082,2.04054,2.04082,28227670.0
2006-07-06 15:30:00,2.04085,2.04106,2.04085,2.04106,3652360.0
2006-07-06 15:31:00,2.04103,2.04127,2.041,2.04127,1693521.0
2006-07-06 15:32:00,2.04127,2.04132,2.04123,2.04132,2462217.0
2006-07-06 15:33:00,2.04145,2.04165,2.04136,2.0415,16514268.0
2006-07-06 15:34:00,2.04159,2.04171,2.04151,2.04165,15508703.0
2006-07-06 15:35:00,2.04158,2.04158,2.04131,2.04131,6652887.0
2006-07-06 15:36:00,2.0413,2.0413,2.0411,2.0411,4593246.0
2006-07-06 15:37:00,2.04107,2.04107,2.04073,2.04073,3345452.0
2006-07-06 15:38:00,2.04067,2.04067,2.04028,2.04028,1362356.0
2006-07-06 15:39:00,2.04028,2.04041,2.04017,2.04017,2833045.0
2006-07-06 15:40:00,2.04002,2.04002,2.03971,2.03975,3703944.0
2006-07-06 15:41:00,2.0398,2.03983,2.03971,2.03971,17357866.0
2006-07-06 15:42:00,2.03967,2.03994,2.03964,2.03994,11073957.0
2006-07-06 15:43:00,2.0399,2.0399,2.03952,2.03952,2405234.0
2006-07-06 15:44:00,2.03971,2.03976,2.03959,2.0397,3817998.0
2006-07-06 15:45:00,2.03976,2.03995,2.03976,2.03979,5633920.0
2006-07-06 15:46:00,2.03961,2.03961,2.03921,2.03927,3836675.0
2006-07-06 15:47:00,2.03925,2.03941,2.0392,2.0392,23129532.0
2006-07-06 15:48:00,2.03918,2.03918,2.03895,2.03917,9595687.0
2006-07-06 15:49:00,2.03929,2.03977,2.03929,2.03977,6948641.0
2006-07-06 15:50:00,2.03973,2.03973,2.03961,2.03964,3143887.0
2006-07-06 15:51:00,2.03969,2.03982,2.03961,2.03982,8988592.0
2006-07-06 15:52:00,2.0398,2.03995,2.03975,2.03995,10280688.0
2006-07-06 15:53:00,2.03984,2.04013,2.03984,2.04013,308602.0
2006-07-06 15:54:00,2.04024,2.04034,2.04009,2.04023,6498502.0
2006-07-06 15:55:00,2.0403,2.04041,2.04019,2.04019,9486938.0
2006-07-06 15:56:00,2.04025,2.04025,2.04005,2.04019,17885373.0
2006-07-06 15:57:00,2.04018,2.04018,2.04002,2.04012,14291155.0
2006-07-06 15:58:00,2.04026,2.04038,2.04023,2.04023,2356227.0
2006-07-06 15:59:00,2.04017,2.04029,2.0401,2.04029,4697142.0
2006-07-06 16:00:00,2.04028,2.04052,2.04028,2.04052,24456107.0
2006-07-06 16:01:00,2.04055,2.04079,2.0405,2.04078,3491305.0
2006-07-06 16:02:00,2.04082,2.04088,2.04065,2.04088,2275437.0
2006-07-06 16:03:00,2.04096,2.04111,2.04077,2.04092,3959746.0
2006-07-06 16:04:00,2.0412,2.04139,2.0412,2.04139,1225335.0
2006-07-06 16:05:00,2.04145,2.04161,2.04145,2.04161,3639550.0
2006-07-06 16:06:00,2.04166,2.04188,2.04166,2.04188,2920352.0
2006-07-06 16:07:00,2.04189,2.04204,2.04188,2.04204,16393123.0
2006-07-06 16:08:00,2.04216,2.0423,2.04215,2.0423,1264296.0
2006-07-06 16:09:00,2.04233,2.04256,2.0423,2.04256,3617616.0
2006-07-06 16:10:00,2.04257,2.04276,2.04257,2.04276,698737.0
2006-07-06 16:11:00,2.04276,2.04299,2.04272,2.04299,991408.0
2006-07-06 16:12:00,2.04299,2.04341,2.04293,2.04341,7113253.0
2006-07-06 16:13:00,2.04338,2.04385,2.04338,2.04385,3457767.0
2006-07-06 16:14:00,2.04374,2.04398,2.04374,2.04381,7599530.0
2006-07-06 16:15:00,2.0437,2.0437,2.0431,2.0431,14443543.0
2006-07-06 16:16:00,2.04311,2.04323,2.04295,2.04295,1374022.0
2006-07-06 16:17:00,2.04292,2.04292,2.04279,2.04279,5140754.0
2006-07-06 16:18:00,2.04259,2.04267,2.04256,2.0426,10506483.0
2006-07-06 16:19:00,2.04246,2.04263,2.0423,2.04244,1171260.0
2006-07-06 16:20:00,2.0426,2.04261,2.0426,2.04261,257193.0
2006-07-06 16:21:00,2.04265,2.04286,2.04265,2.04272,2266635.0
2006-07-06 16:22:00,2.04286,2.04286,2.04255,2.04255,4028635.0
2006-07-06 16:23:00,2.04262,2.04262,2.04232,2.04232,4680562.0
2006-07-06 16:24:00,2.04244,2.04257,2.04228,2.04228,961454.0
2006-07-06 16:25:00,2.0421,2.04221,2.0421,2.04217,2687358.0
2006-07-06 16:26:00,2.04211,2.04211,2.04176,2.04178,3229438.0
2006-07-06 16:27:00,2.04165,2.04165,2.04142,2.04162,6277106.0
2006-07-06 16:28:00,2.04155,2.04155,2.04095,2.0411,12839923.0
2006-07-06 16:29:00,2.04093,2.04103,2.04044,2.04044,848840.0
2006-07-06 16:30:00,2.04029,2.04029,2.03999,2.04013,3420714.0
2006-07-06 16:31:00,2.03995,2.03995,2.03957,2.03957,4388178.0
2006-07-06 16:32:00,2.03964,2.03964,2.03914,2.03951,3451714.0
2006-07-06 16:33:00,2.03946,2.03946,2.03918,2.03918,1532797.0
2006-07-06 16:34:00,2.03911,2.03911,2.03852,2.03893,419844.0
2006-07-06 16:35:00,2.03889,2.03907,2.03876,2.03887,10933575.0
2006-07-06 16:36:00,2.03863,2.03865,2.03863,2.03865,1305382.0
2006-07-06 16:37:00,2.03862,2.03885,2.03862,2.03885,3823068.0
2006-07-06 16:38:00,2.03879,2.03905,2.03879,2.03905,9108987.0
2006-07-06 16:39:00,2.03892,2.03893,2.03861,2.03861,7312346.0
2006-07-06 16:40:00,2.03849,2.03849,2.03829,2.03831,5018576.0
2006-07-06 16:41:00,2.03834,2.03852,2.03818,2.0385,17397570.0
2006-07-06 16:42:00,2.03856,2.03856,2.03837,2.03837,4805742.0
2006-07-06 16:43:00,2.03826,2.03826,2.03764,2.03764,6146561.0
2006-07-06 16:44:00,2.03769,2.03779,2.03765,2.03779,1201628.0
2006-07-06 16:45:00,2.03768,2.03772,2.03752,2.03772,11498630.0
2006-07-06 16:46:00,2.03777,2.03785,2.0376,2.0377,1855504.0
2006-07-06 16:47:00,2.03774,2.03789,2.03762,2.0377,13581606.0
2006-07-06 16:48:00,2.03771,2.03774,2.03753,2.03753,5200947.0
2006-07-06 16:49:00,2.03748,2.03748,2.0371,2.03712,18803540.0
2006-07-06 16:50:00,2.03696,2.03696,2.03667,2.03669,11967833.0
2006-07-06 16:51:00,2.03667,2.03668,2.03642,2.03664,2773577.0
2006-07-06 16:52:00,2.03666,2.03666,2.03654,2.03654,729848.0
2006-07-06 16:53:00,2.03649,2.03649,2.03619,2.03637,5577932.0
2006-07-06 16:54:00,2.03643,2.03661,2.03643,2.03651,12481151.0
2006-07-06 16:55:00,2.03656,2.03713,2.03656,2.03713,2988398.0
2006-07-06 16:56:00,2.03716,2.03734,2.03708,2.03708,11832209.0
2006-07-06 16:57:00,2.03699,2.03699,2.03687,2.03687,1228157.0
2006-07-06 16:58:00,2.03703,2.03751,2.03703,2.03751,981371.0
2006-07-06 16:59:00,2.03759,2.03778,2.03749,2.03749,3995752.0
2006-07-06 17:00:00,2.03735,2.03735,2.03702,2.03708,4212073.0
2006-07-06 17:01:00,2.03725,2.0376,2.03725,2.0376,13799004.0
2006-07-06 17:02:00,2.03756,2.03784,2.03739,2.03776,7431862.0
2006-07-06 17:03:00,2.03779,2.0379,2.0377,2.0379,7766819.0
2006-07-06 17:04:00,2.03783,2.03787,2.03783,2.03787,2315495.0
2006-07-06 17:05:00,2.03792,2.03818,2.03789,2.03815,2334693.0
2006-07-06 17:06:00,2.03832,2.0387,2.03832,2.0387,2578030.0
2006-07-06 17:07:00,2.03865,2.03865,2.03841,2.03841,1446967.0
2006-07-06 17:08:00,2.03854,2.0387,2.03843,2.0387,3662483.0
2006-07-06 17:09:00,2.03878,2.03891,2.03878,2.03878,10742348.0
2006-07-06 17:10:00,2.03877,2.03877,2.0387,2.03873,2223345.0
2006-07-06 17:11:00,2.03881,2.03929,2.03881,2.03929,10517936.0
2006-07-06 17:12:00,2.03925,2.03925,2.039,2.03908,6639382.0
2006-07-06 17:13:00,2.03903,2.03903,2.03871,2.03876,1729865.0
2006-07-06 17:14:00,2.0389,2.0389,2.03868,2.03878,14337808.0
2006-07-06 17:15:00,2.0388,2.03894,2.03863,2.03865,2961446.0
2006-07-06 17:16:00,2.03863,2.03885,2.03863,2.03885,5682433.0
2006-07-06 17:17:00,2.03888,2.03888,2.0385,2.0385,25881615.0
2006-07-06 17:18:00,2.03867,2.03911,2.03867,2.03911,1940627.0
2006-07-06 17:19:00,2.03908,2.03939,2.03908,2.03928,787421.0
2006-07-06 17:20:00,2.03924,2.03924,2.03904,2.03904,2414657.0
2006-07-06 17:21:00,2.039,2.03909,2.03896,2.03908,2273548.0
2006-07-06 17:22:00,2.03901,2.03925,2.03901,2.03925,844659.0
2006-07-06 17:23:00,2.03933,2.03961,2.03933,2.0396,1435386.0
2006-07-06 17:24:00,2.03972,2.04029,2.03972,2.04029,6862130.0
2006-07-06 17:25:00,2.0403,2.04046,2.04024,2.04046,2316980.0
2006-07-06 17:26:00,2.04045,2.04063,2.04044,2.04063,8280083.0
2006-07-06 17:27:00,2.04061,2.04074,2.04061,2.04074,4772655.0
2006-07-06 17:28:00,2.04087,2.04099,2.04075,2.04099,3060822.0
2006-07-06 17:29:00,2.04101,2.04124,2.04101,2.04124,15591570.0
2006-07-06 17:30:00,2.04124,2.0414,2.0412,2.0414,2386905.0
2006-07-06 17:31:00,2.04136,2.04158,2.04136,2.04151,4683969.0
2006-07-06 17:32:00,2.04174,2.04174,2.04163,2.04163,97888.0
2006-07-06 17:33:00,2.04151,2.04151,2.04131,2.04139,5556710.0
2006-07-06 17:34:00,2.04146,2.04148,2.04137,2.04147,1339206.0
2006-07-06 17:35:00,2.0415,2.0415,2.04147,2.04147,2312125.0
2006-07-06 17:36:00,2.04148,2.04161,2.04148,2.04161,1026727.0
2006-07-06 17:37:00,2.04154,2.04222,2.04154,2.04214,4211291.0
2006-07-06 17:38:00,2.04226,2.04235,2.04218,2.04218,2089265.0
2006-07-06 17:39:00,2.04231,2.04233,2.04231,2.04233,866832.0
2006-07-06 17:40:00,2.04237,2.04257,2.04237,2.04253,4840778.0
2006-07-06 17:41:00,2.04233,2.04233,2.04211,2.04211,1342001.0
2006-07-06 17:42:00,2.04205,2.04205,2.04163,2.04187,3944178.0
2006-07-06 17:43:00,2.04195,2.04205,2.04185,2.04196,4041654.0
2006-07-06 17:44:00,2.04202,2.04215,2.04189,2.04189,698916.0
2006-07-06 17:45:00,2.04164,2.04164,2.04145,2.04145,2898248.0
2006-07-06 17:46:00,2.04133,2.04133,2.04114,2.04121,4523884.0
2006-07-06 17:47:00,2.04125,2.04125,2.04101,2.04101,440671.0
2006-07-06 17:48:00,2.04103,2.04117,2.04098,2.04117,8488562.0
2006-07-06 17:49:00,2.04128,2.0414,2.04128,2.04138,3280482.0
2006-07-06 17:50:00,2.04156,2.04169,2.04156,2.04169,712406.0
2006-07-06 17:51:00,2.04176,2.0421,2.04176,2.04197,745447.0
2006-07-06 17:52:00,2.04194,2.04194,2.04164,2.04173,870359.0
2006-07-06 17:53:00,2.04178,2.04192,2.04176,2.04177,9992474.0
2006-07-06 17:54:00,2.04192,2.04197,2.04191,2.04191,14380916.0
2006-07-06 17:55:00,2.04195,2.04217,2.04195,2.04217,2165876.0
2006-07-06 17:56:00,2.04213,2.04236,2.04213,2.04218,1734768.0
2006-07-06 17:57:00,2.04213,2.04237,2.04213,2.04237,10208664.0
2006-07-06 17:58:00,2.04215,2.04234,2.04215,2.04234,3511761.0
2006-07-06 17:59:00,2.04222,2.04222,2.04216,2.04216,437872.0
2006-07-06 18:00:00,2.04208,2.04208,2.04194,2.04208,7577651.0
2006-07-06 18:01:00,2.04209,2.04217,2.04209,2.04217,5668249.0
2006-07-06 18:02:00,2.04207,2.04235,2.04207,2.04235,5579997.0
2006-07-06 18:03:00,2.04225,2.04242,2.04225,2.04242,3439878.0
2006-07-06 18:04:00,2.04244,2.04251,2.04238,2.04251,5957936.0
2006-07-06 18:05:00,2.04245,2.04269,2.04245,2.04268,2898387.0
2006-07-06 18:06:00,2.04272,2.04289,2.04272,2.04289,542324.0
2006-07-06 18:07:00,2.04305,2.04328,2.04305,2.04328,1533914.0
2006-07-06 18:08:00,2.04328,2.04349,2.04328,2.04349,2443913.0
2006-07-06 18:09:00,2.04357,2.04357,2.04356,2.04356,92544.0
2006-07-06 18:10:00,2.04387,2.04395,2.04387,2.04389,596477.0
2006-07-06 18:11:00,2.044,2.04405,2.0438,2.0438,10175093.0
2006-07-06 18:12:00,2.04376,2.04391,2.0436,2.04391,4732307.0
2006-07-06 18:13:00,2.04398,2.04431,2.04398,2.04431,456771.0
2006-07-06 18:14:00,2.04433,2.04439,2.04421,2.04426,6387086.0
2006-07-06 18:15:00,2.04426,2.04426,2.04414,2.04419,3490106.0
2006-07-06 18:16:00,2.04406,2.04418,2.04406,2.04418,452847.0
2006-07-06 18:17:00,2.04433,2.04433,2.04411,2.04411,1456182.0
2006-07-06 18:18:00,2.04408,2.04408,2.04384,2.04384,109706.0
2006-07-06 18:19:00,2.04363,2.04375,2.04363,2.04372,6240273.0
2006-07-06 18:20:00,2.04361,2.04362,2.04357,2.04362,9792066.0
2006-07-06 18:21:00,2.04359,2.04384,2.04359,2.04384,6785790.0
2006-07-06 18:22:00,2.04374,2.04412,2.04374,2.04412,3925009.0
2006-07-06 18:23:00,2.04407,2.04407,2.04371,2.04375,7550285.0
2006-07-06 18:24:00,2.0436,2.04379,2.0436,2.04366,10534744.0
2006-07-06 18:26:00,2.0438,2.04419,2.0438,2.04419,5194943.0
2006-07-06 18:27:00,2.04434,2.04471,2.04434,2.04452,7423280.0
2006-07-06 18:28:00,2.04444,2.04444,2.04431,2.04431,3112286.0
2006-07-06 18:29:00,2.0444,2.0444,2.04425,2.04425,9510010.0
2006-07-06 18:30:00,2.04427,2.04427,2.04413,2.04413,1507332.0
2006-07-06 18:31:00,2.04392,2.04407,2.04387,2.04395,19467102.0
2006-07-06 18:32:00,2.044,2.04416,2.04397,2.0441,11245039.0
2006-07-06 18:33:00,2.04412,2.04412,2.04398,2.04411,4496489.0
2006-07-06 18:34:00,2.04409,2.04421,2.04409,2.04421,216871.0
2006-07-06 18:35:00,2.04437,2.0445,2.04432,2.04446,5489534.0
2006-07-06 18:36:00,2.04436,2.04436,2.04415,2.04415,232180.0
2006-07-06 18:37:00,2.04417,2.04417,2.04274,2.04401,19837453.0
2006-07-06 18:38:00,2.04393,2.04398,2.04393,2.04398,1128744.0
2006-07-06 18:39:00,2.04401,2.04421,2.044,2.044,1753147.0
2006-07-06 18:41:00,2.044,2.044,2.04379,2.04379,1307240.0
2006-07-06 18:42:00,2.04377,2.04377,2.04351,2.04363,2204913.0
2006-07-06 18:43:00,2.04336,2.04375,2.04336,2.04375,6278989.0
2006-07-06 18:44:00,2.04354,2.04363,2.04347,2.04363,1672299.0
2006-07-06 18:45:00,2.04363,2.04374,2.0435,2.04374,5449670.0
2006-07-06 18:46:00,2.04377,2.04378,2.04371,2.04377,2895635.0
2006-07-06 18:47:00,2.04331,2.04388,2.04331,2.04388,8897004.0
2006-07-06 18:48:00,2.04396,2.04415,2.04395,2.04415,6850096.0
2006-07-06 18:49:00,2.0443,2.04433,2.04414,2.04426,1304665.0
2006-07-06 18:50:00,2.04429,2.04456,2.04429,2.04444,4577478.0
2006-07-06 18:51:00,2.04446,2.04459,2.04446,2.04459,18473679.0
2006-07-06 18:52:00,2.04471,2.04475,2.04467,2.04475,3691688.0
2006-07-06 18:53:00,2.0447,2.0447,2.04439,2.04461,573740.0
2006-07-06 18:54:00,2.0448,2.0448,2.04462,2.04462,6090400.0
2006-07-06 18:55:00,2.04472,2.04472,2.04456,2.04464,13478441.0
2006-07-06 18:56:00,2.04453,2.04458,2.04441,2.04441,8140541.0
2006-07-06 18:57:00,2.0444,2.04449,2.0443,2.04449,7215236.0
2006-07-06 18:58:00,2.04443,2.04443,2.04416,2.04416,2111074.0
2006-07-06 18:59:00,2.04412,2.04412,2.04399,2.04399,41043.0
2006-07-06 19:00:00,2.04396,2.04415,2.04396,2.04415,7187120.0
2006-07-06 19:01:00,2.0442,2.04438,2.04412,2.04438,9091966.0
2006-07-06 19:02:00,2.04449,2.04465,2.04449,2.04454,10915180.0
2006-07-06 19:03:00,2.04448,2.04448,2.04424,2.04424,1063517.0
2006-07-06 19:04:00,2.04431,2.04438,2.04427,2.04432,3604262.0
2006-07-06 19:05:00,2.04422,2.04424,2.04422,2.04422,503177.0
2006-07-06 19:06:00,2.04426,2.04431,2.04426,2.04431,665089.0
2006-07-06 19:07:00,2.04434,2.04449,2.04434,2.04449,15495898.0
2006-07-06 19:08:00,2.04438,2.04438,2.04437,2.04437,4938028.0
2006-07-06 19:09:00,2.04438,2.04444,2.04433,2.04441,6981500.0
2006-07-06 19:10:00,2.04435,2.04438,2.04431,2.04438,3624136.0
2006-07-06 19:11:00,2.04435,2.04435,2.04434,2.04434,5361253.0
2006-07-06 19:12:00,2.04436,2.04446,2.04427,2.04443,4561132.0
2006-07-06 19:15:00,2.04442,2.04469,2.04441,2.04469,5930387.0
2006-07-06 19:16:00,2.04478,2.04495,2.04468,2.04495,2934539.0
2006-07-06 19:17:00,2.04494,2.04494,2.04472,2.04491,4827985.0
2006-07-06 19:18:00,2.04508,2.04518,2.04489,2.04489,4365221.0
2006-07-06 19:19:00,2.04477,2.04479,2.04468,2.04479,4097595.0
2006-07-06 19:20:00,2.04492,2.04492,2.04491,2.04491,173524.0
2006-07-06 19:21:00,2.04508,2.0454,2.04508,2.0454,2959275.0
2006-07-06 19:22:00,2.04518,2.04529,2.04512,2.04519,1060621.0
2006-07-06 19:23:00,2.0451,2.04511,2.04509,2.04509,431292.0
2006-07-06 19:24:00,2.04491,2.04494,2.04491,2.04491,3013433.0
2006-07-06 19:25:00,2.0449,2.0449,2.04468,2.04468,12393406.0
2006-07-06 19:26:00,2.04474,2.04474,2.0445,2.04461,3218379.0
2006-07-06 19:27:00,2.04447,2.04459,2.04447,2.04457,1245675.0
2006-07-06 19:29:00,2.04467,2.04479,2.04462,2.04479,8362407.0
2006-07-06 19:30:00,2.04477,2.04479,2.04462,2.04472,1127009.0
2006-07-06 19:31:00,2.04473,2.04478,2.04459,2.04468,8459467.0
2006-07-06 19:32:00,2.04476,2.04477,2.04466,2.04471,8212414.0
2006-07-06 19:33:00,2.04472,2.04472,2.04464,2.04464,1750363.0
2006-07-06 19:34:00,2.04466,2.0447,2.04459,2.0447,4200708.0
2006-07-06 19:35:00,2.04477,2.0448,2.04477,2.04477,9634472.0
2006-07-06 19:36:00,2.04476,2.04476,2.04461,2.04461,6589858.0
2006-07-06 19:37:00,2.04471,2.04478,2.04471,2.04478,131390.0
2006-07-06 19:38:00,2.04489,2.04517,2.04489,2.04517,256100.0
2006-07-06 19:39:00,2.04517,2.0452,2.04502,2.04502,6712693.0
2006-07-06 19:40:00,2.04494,2.04497,2.04486,2.04497,28443962.0
2006-07-06 19:41:00,2.04494,2.04494,2.04479,2.0448,11800804.0
2006-07-06 19:42:00,2.04488,2.04525,2.04484,2.04525,4843333.0
2006-07-06 19:43:00,2.04529,2.0456,2.04529,2.04551,3752005.0
2006-07-06 19:44:00,2.04547,2.04592,2.04547,2.04591,2021590.0
2006-07-06 19:45:00,2.04603,2.04616,2.04587,2.04587,10614958.0
2006-07-06 19:46:00,2.04577,2.0459,2.04576,2.04588,1772225.0
2006-07-06 19:47:00,2.04574,2.0458,2.04574,2.0458,1784501.0
2006-07-06 19:48:00,2.04582,2.04588,2.04578,2.04578,1791916.0
2006-07-06 19:49:00,2.04594,2.04598,2.04582,2.04591,1715576.0
2006-07-06 19:50:00,2.0459,2.04598,2.0459,2.04598,2900231.0
2006-07-06 19:51:00,2.04614,2.04658,2.04614,2.04658,3701870.0
2006-07-06 19:52:00,2.04667,2.04686,2.04667,2.0468,1732931.0
2006-07-06 19:53:00,2.04673,2.04683,2.04659,2.04659,968371.0
2006-07-06 19:54:00,2.04655,2.04683,2.04655,2.04683,1706928.0
2006-07-06 19:55:00,2.04688,2.04688,2.04673,2.04673,2281031.0
2006-07-06 19:56:00,2.04663,2.04671,2.04663,2.04671,1403324.0
2006-07-06 19:57:00,2.04661,2.04664,2.0462,2.0462,8460431.0
2006-07-06 19:58:00,2.04667,2.04674,2.04664,2.04674,2752730.0
2006-07-06 19:59:00,2.04694,2.04694,2.04659,2.04659,4873268.0
2006-07-06 20:00:00,2.04695,2.04714,2.04695,2.04707,12593127.0
2006-07-06 20:01:00,2.04704,2.04704,2.04683,2.04683,1679320.0
2006-07-06 20:02:00,2.04676,2.04677,2.04652,2.04652,2757744.0
2006-07-06 20:03:00,2.04659,2.04659,2.04626,2.04628,2555412.0
2006-07-06 20:04:00,2.04613,2.04622,2.04607,2.04609,4350706.0
2006-07-06 20:05:00,2.04591,2.04591,2.04562,2.04562,13380735.0
2006-07-06 20:06:00,2.04574,2.04582,2.04565,2.04569,5794843.0
2006-07-06 20:07:00,2.04567,2.04587,2.04567,2.04581,4302570.0
2006-07-06 20:08:00,2.04574,2.0461,2.04574,2.0461,559923.0
2006-07-06 20:09:00,2.04613,2.04636,2.04613,2.04633,7287818.0
2006-07-06 20:10:00,2.04641,2.04641,2.04623,2.04628,2942427.0
2006-07-06 20:11:00,2.04613,2.04632,2.04593,2.04593,15996152.0
2006-07-06 20:12:00,2.04596,2.04599,2.04591,2.04594,2402315.0
2006-07-06 20:13:00,2.04575,2.0458,2.04568,2.04568,12621033.0
2006-07-06 20:14:00,2.04562,2.04562,2.04558,2.04558,1125830.0
2006-07-06 20:15:00,2.04554,2.04554,2.04545,2.04545,5141373.0
2006-07-06 20:16:00,2.04548,2.04548,2.04529,2.0454,3844657.0
2006-07-06 20:17:00,2.04531,2.04531,2.04477,2.04477,1829131.0
2006-07-06 20:18:00,2.04468,2.04468,2.04439,2.04447,16704474.0
2006-07-06 20:19:00,2.04438,2.04438,2.04434,2.04434,12542316.0
2006-07-06 20:20:00,2.04433,2.04433,2.04414,2.04414,8016558.0
2006-07-06 20:21:00,2.04414,2.04422,2.04405,2.04405,12435009.0
2006-07-06 20:22:00,2.04409,2.04419,2.04409,2.04413,8298905.0
2006-07-06 20:23:00,2.04412,2.04412,2.044,2.044,1067242.0
2006-07-06 20:24:00,2.04406,2.04427,2.04406,2.04407,2013909.0
2006-07-06 20:25:00,2.04404,2.04405,2.04391,2.04391,784835.0
2006-07-06 20:26:00,2.04389,2.04397,2.04389,2.04397,5038444.0
2006-07-06 20:27:00,2.04391,2.04414,2.04391,2.04414,9978009.0
2006-07-06 20:28:00,2.04413,2.04413,2.04389,2.04391,6954901.0
2006-07-06 20:29:00,2.04408,2.04412,2.04389,2.04412,1794630.0
2006-07-06 20:30:00,2.04419,2.04426,2.04407,2.04407,3673231.0
2006-07-06 20:31:00,2.04409,2.04413,2.04389,2.04413,11346430.0
2006-07-06 20:32:00,2.04403,2.04403,2.04368,2.04368,2427780.0
2006-07-06 20:33:00,2.04369,2.0438,2.04368,2.04377,3588378.0
2006-07-06 20:34:00,2.0437,2.04382,2.04365,2.04365,2523397.0
2006-07-06 20:35:00,2.04364,2.04373,2.04356,2.04356,21650695.0
2006-07-06 20:36:00,2.04358,2.04358,2.04342,2.04349,4892633.0
2006-07-06 20:37:00,2.04354,2.0436,2.04339,2.04346,3357000.0
2006-07-06 20:38:00,2.0435,2.04368,2.0435,2.04368,4224856.0
2006-07-06 20:39:00,2.0436,2.0436,2.04339,2.04339,392194.0
2006-07-06 20:40:00,2.04333,2.04334,2.04333,2.04334,1756953.0
2006-07-06 20:41:00,2.04345,2.04345,2.0434,2.0434,3075028.0
2006-07-06 20:42:00,2.04352,2.04361,2.04347,2.04356,1938428.0
2006-07-06 20:43:00,2.04353,2.04353,2.04329,2.04338,6973829.0
2006-07-06 20:44:00,2.04331,2.04344,2.04324,2.04342,3542560.0
2006-07-06 20:45:00,2.04341,2.04351,2.04341,2.04351,2183974.0
2006-07-06 20:46:00,2.04351,2.04351,2.04347,2.04351,12594025.0
2006-07-06 20:47:00,2.04356,2.04361,2.04348,2.04361,1037963.0
2006-07-06 20:48:00,2.04359,2.0436,2.0435,2.0436,742597.0
2006-07-06 20:49:00,2.04352,2.04352,2.04338,2.04342,592403.0
2006-07-06 20:50:00,2.04349,2.04365,2.04348,2.04348,1299196.0
2006-07-06 20:51:00,2.04337,2.04338,2.04337,2.04338,1069376.0
2006-07-06 20:52:00,2.04328,2.04355,2.04328,2.04353,3272599.0
2006-07-06 20:53:00,2.04349,2.04349,2.04317,2.04317,1019819.0
2006-07-06 20:54:00,2.04322,2.04324,2.0431,2.04323,29640547.0
2006-07-06 20:55:00,2.04314,2.04333,2.04314,2.04315,3695508.0
2006-07-06 20:56:00,2.04323,2.04323,2.04306,2.0431,685949.0
2006-07-06 20:57:00,2.04297,2.0433,2.04297,2.0433,428251.0
2006-07-06 20:58:00,2.04346,2.04418,2.04346,2.04418,2388255.0
2006-07-06 20:59:00,2.04432,2.04471,2.04432,2.04471,8510778.0
2006-07-06 21:00:00,2.04475,2.04493,2.04475,2.04486,9308607.0
2006-07-06 21:01:00,2.04484,2.04484,2.04411,2.04411,6808628.0
2006-07-06 21:02:00,2.04428,2.04434,2.04411,2.04416,5488414.0
2006-07-06 21:03:00,2.04393,2.04406,2.04391,2.04397,1423266.0
2006-07-06 21:04:00,2.04397,2.04403,2.04385,2.04392,20501423.0
2006-07-06 21:05:00,2.04368,2.04418,2.04368,2.04414,8109889.0
2006-07-06 21:06:00,2.04408,2.04419,2.04405,2.04419,4580337.0
2006-07-06 21:10:00,2.04433,2.04466,2.04431,2.04466,475841.0
2006-07-06 21:11:00,2.04467,2.04467,2.04432,2.04432,4351468.0
2006-07-06 21:12:00,2.0443,2.0445,2.04423,2.0445,1155385.0
2006-07-06 21:15:00,2.04453,2.04461,2.04444,2.0446,4930872.0
2006-07-06 21:16:00,2.04466,2.04472,2.04466,2.04472,109087.0
2006-07-06 21:17:00,2.04463,2.04463,2.04463,2.04463,7446896.0
2006-07-06 21:18:00,2.04433,2.04469,2.04433,2.04457,2736191.0
2006-07-06 21:19:00,2.04457,2.04457,2.04443,2.04443,202049.0
2006-07-06 21:20:00,2.04442,2.04449,2.04431,2.04431,6291709.0
2006-07-06 21:21:00,2.04418,2.04418,2.04414,2.04414,352124.0
2006-07-06 21:25:00,2.04423,2.04441,2.0439,2.04441,3000554.0
2006-07-06 21:26:00,2.04448,2.0446,2.04448,2.04455,5661695.0
2006-07-06 21:28:00,2.04436,2.04436,2.04419,2.04425,3420456.0
2006-07-06 21:29:00,2.04399,2.04419,2.04399,2.04419,492380.0
2006-07-06 21:30:00,2.04404,2.04404,2.04371,2.04371,334885.0
2006-07-06 21:31:00,2.04389,2.04389,2.04355,2.04363,4025387.0
2006-07-06 21:32:00,2.0436,2.0436,2.04351,2.04354,2384835.0
2006-07-06 21:33:00,2.04367,2.04383,2.04367,2.04383,2930336.0
2006-07-06 21:34:00,2.04387,2.04387,2.04375,2.04375,6264546.0
2006-07-06 21:35:00,2.04385,2.04397,2.04385,2.04397,1793273.0
2006-07-06 21:36:00,2.04401,2.04401,2.0438,2.04385,157396.0
2006-07-06 21:37:00,2.04379,2.04387,2.04379,2.04387,5267812.0
2006-07-06 21:38:00,2.04375,2.04375,2.0437,2.0437,13251969.0
2006-07-06 21:39:00,2.04372,2.0438,2.04371,2.04372,10675856.0
2006-07-06 21:41:00,2.04373,2.04373,2.04368,2.04368,3153009.0
2006-07-06 21:42:00,2.04374,2.04374,2.04361,2.04361,2514603.0
2006-07-06 21:43:00,2.04361,2.04383,2.04353,2.04383,4620138.0
2006-07-06 21:44:00,2.04387,2.04413,2.04376,2.04413,2291230.0
2006-07-06 21:45:00,2.04421,2.04435,2.04405,2.04435,28165977.0
2006-07-06 21:46:00,2.04429,2.04429,2.04413,2.04415,1031710.0
2006-07-06 21:47:00,2.04427,2.04427,2.0441,2.0441,1167941.0
2006-07-06 21:48:00,2.0441,2.04411,2.0441,2.04411,79990.0
2006-07-06 21:49:00,2.044,2.044,2.04377,2.04377,13328934.0
2006-07-06 21:50:00,2.04379,2.04379,2.04367,2.04367,1053352.0
2006-07-06 21:51:00,2.04372,2.04372,2.04365,2.04365,865964.0
2006-07-06 21:53:00,2.04359,2.04359,2.04337,2.04337,9016622.0
2006-07-06 21:54:00,2.04338,2.04341,2.04318,2.04318,19419328.0
2006-07-06 21:55:00,2.04304,2.04311,2.04301,2.04301,12591521.0
2006-07-06 21:56:00,2.04293,2.04302,2.04281,2.04281,1713578.0
2006-07-06 21:57:00,2.04288,2.04288,2.04249,2.04249,1104976.0
2006-07-06 21:58:00,2.04262,2.04268,2.04262,2.04268,175726.0
2006-07-06 21:59:00,2.0428,2.0429,2.04271,2.04284,1836390.0
2006-07-06 22:00:00,2.04286,2.04286,2.04265,2.04271,4985879.0
2006-07-06 22:01:00,2.0428,2.04298,2.0428,2.04283,3383898.0
2006-07-06 22:02:00,2.0428,2.0428,2.04276,2.04276,11476098.0
2006-07-06 22:04:00,2.04276,2.04276,2.04255,2.04255,7206747.0
2006-07-06 22:05:00,2.04252,2.04252,2.04243,2.04243,4306578.0
2006-07-06 22:06:00,2.04224,2.04241,2.04224,2.04228,8587770.0
2006-07-06 22:07:00,2.04223,2.04225,2.04199,2.04199,3881147.0
2006-07-06 22:09:00,2.04204,2.04204,2.04179,2.04192,19427415.0
2006-07-06 22:12:00,2.04184,2.04187,2.04176,2.04176,9978981.0
2006-07-06 22:13:00,2.04188,2.04212,2.04182,2.04212,838144.0
2006-07-06 22:14:00,2.04197,2.04197,2.04193,2.04193,4011066.0
2006-07-06 22:15:00,2.04205,2.04205,2.04172,2.04172,3818448.0
2006-07-06 22:16:00,2.04176,2.04176,2.04155,2.04169,3626355.0
2006-07-06 22:17:00,2.04152,2.04152,2.04135,2.04135,2943550.0
2006-07-06 22:18:00,2.04138,2.04138,2.04111,2.04111,3015813.0
2006-07-06 22:19:00,2.04092,2.04092,2.04061,2.04066,3309812.0
2006-07-06 22:20:00,2.04065,2.04068,2.04061,2.04068,1742353.0
2006-07-06 22:21:00,2.04067,2.04071,2.04057,2.04061,12309288.0
2006-07-06 22:22:00,2.04071,2.04072,2.04063,2.04065,6978735.0
2006-07-06 22:23:00,2.04068,2.04074,2.0406,2.04064,6146562.0
2006-07-06 22:24:00,2.04058,2.04062,2.0405,2.0405,1636712.0
2006-07-06 22:26:00,2.04057,2.04065,2.04054,2.04056,7135772.0
2006-07-06 22:27:00,2.04055,2.04088,2.04055,2.04082,2165350.0
2006-07-06 22:28:00,2.04101,2.04109,2.04092,2.04096,13176515.0
2006-07-06 22:29:00,2.04109,2.04129,2.04109,2.0412,8625793.0
2006-07-06 22:30:00,2.04117,2.04132,2.04117,2.04132,2724628.0
2006-07-06 22:31:00,2.04147,2.04165,2.04147,2.04165,375617.0
2006-07-06 22:32:00,2.0417,2.0417,2.04161,2.04161,782397.0
2006-07-06 22:33:00,2.04166,2.04169,2.0412,2.04169,12963268.0
2006-07-06 22:34:00,2.04154,2.04162,2.04153,2.04153,15917920.0
2006-07-06 22:35:00,2.0417,2.0417,2.04169,2.04169,8833721.0
2006-07-06 22:36:00,2.04179,2.04193,2.04174,2.04193,5182880.0
2006-07-06 22:37:00,2.04197,2.04216,2.04197,2.04216,20794131.0
2006-07-06 22:38:00,2.0422,2.04234,2.04204,2.04216,8146852.0
2006-07-06 22:39:00,2.04211,2.04225,2.04211,2.04225,462647.0
2006-07-06 22:40:00,2.04208,2.04244,2.04208,2.04244,13412507.0
2006-07-06 22:41:00,2.04252,2.04252,2.04208,2.04238,13659764.0
2006-07-06 22:42:00,2.04224,2.04246,2.04214,2.04246,3349402.0
2006-07-06 22:43:00,2.04249,2.04267,2.04224,2.04267,7585330.0
2006-07-06 22:44:00,2.04268,2.04278,2.04268,2.04275,7769903.0
2006-07-06 22:45:00,2.04285,2.0429,2.04277,2.04277,1699591.0
2006-07-06 22:46:00,2.04279,2.04288,2.04279,2.04288,148027.0
2006-07-06 22:47:00,2.04302,2.04324,2.04298,2.04298,5415402.0
2006-07-06 22:48:00,2.04303,2.04323,2.04299,2.04323,1173684.0
2006-07-06 22:49:00,2.0433,2.04347,2.04315,2.04315,7542191.0
2006-07-06 22:50:00,2.04307,2.04307,2.04301,2.04301,6697639.0
2006-07-06 22:51:00,2.04305,2.04321,2.04301,2.04321,8176377.0
2006-07-06 22:52:00,2.0433,2.04353,2.0433,2.04353,2325646.0
2006-07-06 22:53:00,2.04348,2.04382,2.04348,2.04348,12316777.0
2006-07-06 22:54:00,2.04391,2.04435,2.04391,2.04435,14277678.0
2006-07-06 22:55:00,2.04451,2.04459,2.04451,2.04453,1527963.0
2006-07-06 22:56:00,2.04444,2.04444,2.04417,2.04417,2408728.0
2006-07-06 22:58:00,2.04415,2.04429,2.04409,2.04409,11028412.0
2006-07-06 23:28:00,2.04417,2.04424,2.04417,2.04424,3261582.0
2006-07-06 23:29:00,2.04418,2.0442,2.04396,2.0442,5271762.0
2006-07-06 23:30:00,2.04422,2.04449,2.04422,2.04449,8106054.0
2006-07-06 23:31:00,2.04436,2.04444,2.04436,2.04444,736827.0
2006-07-06 23:32:00,2.04429,2.04442,2.04429,2.04442,847475.0
2006-07-06 23:33:00,2.04451,2.04463,2.04446,2.04463,2308820.0
2006-07-06 23:34:00,2.04461,2.04461,2.04442,2.04442,1426716.0
2006-07-06 23:35:00,2.04424,2.04441,2.04419,2.04441,4106279.0
2006-07-06 23:36:00,2.04441,2.04474,2.04441,2.04472,14575321.0
2006-07-06 23:37:00,2.04484,2.04484,2.04436,2.04464,7442623.0
2006-07-06 23:38:00,2.0446,2.0446,2.04429,2.04429,1286271.0
2006-07-06 23:45:00,2.04414,2.04414,2.04377,2.04377,8472402.0
2006-07-06 23:47:00,2.04394,2.04405,2.04387,2.04397,607564.0
2006-07-06 23:50:00,2.0439,2.04398,2.04373,2.04398,5012082.0
2006-07-06 23:51:00,2.04387,2.04387,2.04384,2.04384,16858566.0
2006-07-06 23:58:00,2.04391,2.04391,2.04374,2.04374,1535281.0
2006-07-06 23:59:00,2.04388,2.04393,2.04374,2.04393,3855079.0
2006-07-07 00:00:00,2.04388,2.04405,2.04388,2.04405,708348.0
2006-07-07 00:02:00,2.04406,2.04416,2.04397,2.04415,1582525.0
2006-07-07 00:04:00,2.04408,2.04412,2.04375,2.04375,17818032.0
2006-07-07 00:08:00,2.04375,2.04395,2.04375,2.04395,3605971.0
2006-07-07 00:10:00,2.04392,2.04411,2.04386,2.04411,16617855.0
2006-07-07 00:13:00,2.04416,2.04426,2.04407,2.04425,2217049.0
2006-07-07 00:17:00,2.04433,2.04442,2.04424,2.04441,1987095.0
2006-07-07 00:24:00,2.04436,2.04436,2.04401,2.04401,4901470.0
2006-07-07 00:25:00,2.04424,2.04433,2.04414,2.04432,3620895.0
2006-07-07 00:26:00,2.04438,2.04448,2.04435,2.04442,2914942.0
2006-07-07 00:28:00,2.04443,2.04443,2.04425,2.04427,11064506.0
2006-07-07 00:29:00,2.04421,2.04421,2.04403,2.04403,1898522.0
2006-07-07 00:30:00,2.04414,2.04424,2.04405,2.04423,4326491.0
2006-07-07 00:31:00,2.04429,2.04439,2.04426,2.04433,18101146.0
2006-07-07 00:32:00,2.04434,2.04464,2.04434,2.04464,9669198.0
2006-07-07 00:33:00,2.04465,2.04479,2.04465,2.04479,9705143.0
2006-07-07 00:34:00,2.04485,2.04491,2.04475,2.04491,2128059.0
2006-07-07 00:35:00,2.04497,2.04514,2.04491,2.04514,3147107.0
2006-07-07 00:36:00,2.04518,2.04536,2.04518,2.04536,14425270.0
2006-07-07 00:37:00,2.04538,2.04549,2.04538,2.04549,1086716.0
2006-07-07 00:38:00,2.04549,2.04569,2.04532,2.04537,8269144.0
2006-07-07 00:43:00,2.04534,2.04534,2.04528,2.04528,1030504.0
2006-07-07 00:46:00,2.04527,2.04527,2.04506,2.04514,967918.0
2006-07-07 00:48:00,2.04526,2.04544,2.04522,2.04538,914843.0
2006-07-07 00:57:00,2.04543,2.04543,2.04524,2.04526,1550769.0
2006-07-07 00:58:00,2.04525,2.04528,2.04518,2.04518,1587149.0
2006-07-07 00:59:00,2.04517,2.04536,2.04517,2.04521,7233452.0
2006-07-07 01:00:00,2.04518,2.04518,2.04458,2.04486,4008027.0
2006-07-07 01:01:00,2.04494,2.04503,2.04485,2.04502,1498154.0
2006-07-07 01:02:00,2.04508,2.04532,2.04505,2.0452,3387893.0
2006-07-07 01:03:00,2.04519,2.04532,2.04513,2.04513,2770144.0
2006-07-07 01:04:00,2.04508,2.04508,2.04496,2.04496,16717841.0
2006-07-07 01:05:00,2.04495,2.04505,2.04486,2.04486,3085244.0
2006-07-07 01:06:00,2.04487,2.04487,2.04467,2.04475,2516184.0
2006-07-07 01:07:00,2.04481,2.045,2.04472,2.045,1499559.0
2006-07-07 01:10:00,2.04487,2.04493,2.04477,2.04484,3797999.0
2006-07-07 01:12:00,2.04483,2.04483,2.0446,2.0446,9089789.0
2006-07-07 01:13:00,2.04466,2.04472,2.04455,2.04455,8518552.0
2006-07-07 01:14:00,2.0446,2.0446,2.04415,2.04441,10198243.0
2006-07-07 01:17:00,2.0445,2.0445,2.04441,2.04441,2707414.0
2006-07-07 01:19:00,2.04427,2.04437,2.04418,2.04435,1826273.0
2006-07-07 01:20:00,2.04441,2.04461,2.04435,2.04435,3616010.0
2006-07-07 01:22:00,2.04442,2.04442,2.04424,2.04424,17682062.0
2006-07-07 01:30:00,2.04428,2.04428,2.0441,2.0441,3302681.0
2006-07-07 01:31:00,2.04412,2.04412,2.04406,2.04406,226304.0
2006-07-07 01:32:00,2.04389,2.044,2.04384,2.044,1525967.0
2006-07-07 01:34:00,2.04395,2.04395,2.04382,2.04382,180074.0
2006-07-07 01:39:00,2.04376,2.04383,2.04364,2.04364,1113462.0
2006-07-07 01:42:00,2.04372,2.04372,2.04343,2.04343,749783.0
2006-07-07 01:43:00,2.04331,2.04345,2.04331,2.04339,3262647.0
2006-07-07 01:44:00,2.04331,2.04331,2.0432,2.0432,1478598.0
2006-07-07 01:45:00,2.0432,2.0432,2.04284,2.04284,5791985.0
2006-07-07 01:46:00,2.04294,2.04294,2.04262,2.04262,3763084.0
2006-07-07 01:47:00,2.04255,2.04255,2.04231,2.04239,17542244.0
2006-07-07 01:48:00,2.04243,2.04296,2.04243,2.04296,3589264.0
2006-07-07 01:49:00,2.04292,2.04302,2.04276,2.04297,1755003.0
2006-07-07 01:50:00,2.04312,2.04312,2.04296,2.04305,19140135.0
2006-07-07 01:51:00,2.04289,2.04303,2.04285,2.04294,3212548.0
2006-07-07 01:52:00,2.04286,2.04286,2.04266,2.04266,11880723.0
2006-07-07 01:53:00,2.04289,2.04302,2.04288,2.04297,7972798.0
2006-07-07 01:55:00,2.04279,2.04279,2.04242,2.04242,3753294.0
2006-07-07 01:57:00,2.04112,2.04265,2.04112,2.04265,610093.0
2006-07-07 01:58:00,2.04265,2.04275,2.04256,2.04273,1963184.0
2006-07-07 01:59:00,2.04265,2.04271,2.04241,2.04241,2425091.0
2006-07-07 02:00:00,2.04422,2.04426,2.04411,2.04412,983299.0
2006-07-07 02:01:00,2.04403,2.04403,2.04381,2.04381,10496252.0
2006-07-07 02:02:00,2.04381,2.04381,2.04377,2.04377,78978.0
2006-07-07 02:03:00,2.0437,2.0437,2.04359,2.04365,2345630.0
2006-07-07 02:04:00,2.0436,2.0436,2.04345,2.04346,1664448.0
2006-07-07 02:06:00,2.043,2.0434,2.043,2.04312,11862446.0
2006-07-07 02:09:00,2.04324,2.04324,2.043,2.043,6510780.0
2006-07-07 02:12:00,2.0428,2.04298,2.04273,2.04278,5125309.0
2006-07-07 02:13:00,2.04274,2.04274,2.04272,2.04272,146663.0
2006-07-07 02:14:00,2.04265,2.04265,2.04257,2.04257,1476349.0
2006-07-07 02:15:00,2.04253,2.04253,2.04227,2.04227,8072626.0
2006-07-07 02:16:00,2.04228,2.04228,2.04214,2.04214,6892616.0
2006-07-07 02:17:00,2.04214,2.04214,2.04175,2.04175,3151488.0
2006-07-07 02:18:00,2.04184,2.04199,2.04156,2.04199,13295467.0
2006-07-07 02:19:00,2.04198,2.04223,2.04192,2.04211,8258011.0
2006-07-07 02:20:00,2.0423,2.04259,2.04226,2.04259,1863727.0
2006-07-07 02:21:00,2.04253,2.04253,2.04226,2.04227,8776099.0
2006-07-07 02:22:00,2.04214,2.0422,2.04214,2.04215,19517676.0
2006-07-07 02:23:00,2.04209,2.04209,2.04187,2.04187,1570501.0
2006-07-07 02:24:00,2.04202,2.0424,2.04202,2.0424,1780056.0
2006-07-07 02:25:00,2.04224,2.04227,2.04204,2.04204,16106365.0
2006-07-07 02:26:00,2.04216,2.04216,2.04143,2.04189,12013037.0
2006-07-07 02:27:00,2.04192,2.04212,2.0419,2.04212,4217194.0
2006-07-07 02:29:00,2.04216,2.04216,2.04214,2.04214,2905031.0
2006-07-07 02:31:00,2.04224,2.04247,2.0422,2.04247,1292273.0
2006-07-07 02:32:00,2.04243,2.04263,2.04225,2.04263,508439.0
2006-07-07 02:33:00,2.04266,2.04285,2.04266,2.04285,4354763.0
2006-07-07 02:34:00,2.04273,2.04273,2.04245,2.04245,1247046.0
2006-07-07 02:35:00,2.04244,2.04244,2.04151,2.04151,1497996.0
2006-07-07 02:36:00,2.04128,2.04128,2.04088,2.041,6503612.0
2006-07-07 02:37:00,2.04091,2.04107,2.04089,2.04107,6396640.0
2006-07-07 02:38:00,2.04089,2.04093,2.04082,2.04082,766568.0
2006-07-07 02:39:00,2.04089,2.04091,2.04088,2.04091,1581570.0
2006-07-07 02:40:00,2.04093,2.0411,2.04088,2.04089,3368421.0
2006-07-07 02:41:00,2.04097,2.04108,2.04093,2.041,3290577.0
2006-07-07 02:42:00,2.0408,2.04088,2.04078,2.04078,3083863.0
2006-07-07 02:44:00,2.04092,2.04106,2.04092,2.04098,3801342.0
2006-07-07 02:46:00,2.04089,2.04089,2.04071,2.04073,1332915.0
2006-07-07 02:47:00,2.04057,2.04063,2.0405,2.0405,9418577.0
2006-07-07 02:49:00,2.04046,2.04046,2.04005,2.04019,2329916.0
2006-07-07 02:50:00,2.04014,2.04024,2.03989,2.04024,18662261.0
2006-07-07 02:51:00,2.0403,2.04052,2.04027,2.04044,2074074.0
2006-07-07 02:52:00,2.04052,2.04063,2.04045,2.04051,3878821.0
2006-07-07 02:53:00,2.04061,2.0409,2.04061,2.04074,8188967.0
2006-07-07 02:56:00,2.04098,2.04121,2.04063,2.04121,4798855.0
2006-07-07 02:57:00,2.04129,2.04129,2.04126,2.04126,12449661.0
2006-07-07 02:58:00,2.04125,2.04125,2.04095,2.04099,1288749.0
2006-07-07 02:59:00,2.04102,2.04102,2.0409,2.041,4690385.0
2006-07-07 03:01:00,2.04113,2.04114,2.04113,2.04114,2462486.0
2006-07-07 03:03:00,2.04126,2.04126,2.04105,2.04105,1717184.0
2006-07-07 03:04:00,2.04111,2.04132,2.04111,2.04126,12620549.0
2006-07-07 03:05:00,2.04141,2.04167,2.04141,2.04167,620423.0
2006-07-07 03:06:00,2.04165,2.04165,2.04131,2.04134,8924695.0
2006-07-07 03:07:00,2.04136,2.04144,2.04134,2.04134,404468.0
2006-07-07 03:09:00,2.04155,2.04163,2.04155,2.04163,663341.0
2006-07-07 03:10:00,2.0416,2.04168,2.04155,2.04168,13232336.0
2006-07-07 03:11:00,2.0418,2.0418,2.04171,2.04171,359819.0
2006-07-07 03:12:00,2.04184,2.04184,2.04173,2.04173,1201215.0
2006-07-07 03:14:00,2.04164,2.04166,2.04144,2.04166,14558684.0
2006-07-07 03:15:00,2.04139,2.04152,2.04139,2.04142,1494769.0
2006-07-07 03:16:00,2.04147,2.04151,2.0414,2.04151,3532342.0
2006-07-07 03:17:00,2.04149,2.04149,2.04135,2.04135,2641946.0
2006-07-07 03:18:00,2.0414,2.04157,2.0414,2.04157,3228558.0
2006-07-07 03:19:00,2.04168,2.04191,2.04168,2.04191,10702181.0
2006-07-07 03:20:00,2.04193,2.04193,2.04181,2.04181,3168770.0
2006-07-07 03:21:00,2.04175,2.04175,2.04169,2.04169,12472441.0
2006-07-07 03:23:00,2.04173,2.04205,2.04173,2.04205,172376.0
2006-07-07 03:24:00,2.0421,2.0421,2.0421,2.0421,1688104.0
2006-07-07 03:25:00,2.042,2.042,2.04182,2.04184,5930091.0
2006-07-07 03:26:00,2.04187,2.04221,2.04187,2.04221,690278.0
2006-07-07 03:27:00,2.04217,2.04222,2.04201,2.04222,2423613.0
2006-07-07 03:28:00,2.0423,2.04239,2.04227,2.0423,4304767.0
2006-07-07 03:31:00,2.04221,2.04221,2.04197,2.04205,3206879.0
2006-07-07 03:32:00,2.04192,2.04211,2.04192,2.04211,5226124.0
2006-07-07 03:33:00,2.04217,2.04235,2.04217,2.04234,6126051.0
2006-07-07 03:39:00,2.04241,2.04267,2.04241,2.04267,209737.0
2006-07-07 03:41:00,2.04269,2.0429,2.04269,2.0429,9485244.0
2006-07-07 03:44:00,2.04259,2.04259,2.04216,2.04236,4892708.0
2006-07-07 03:45:00,2.04245,2.04245,2.04242,2.04242,980532.0
2006-07-07 03:46:00,2.0425,2.0427,2.04248,2.0427,21989962.0
2006-07-07 03:47:00,2.04278,2.04294,2.04278,2.04294,4215589.0
2006-07-07 03:48:00,2.04291,2.04292,2.04248,2.04254,4279992.0
2006-07-07 03:49:00,2.04253,2.04253,2.0423,2.04241,506807.0
2006-07-07 03:50:00,2.04233,2.04233,2.04198,2.04207,5977015.0
2006-07-07 03:51:00,2.04207,2.04208,2.04187,2.04197,11767862.0
2006-07-07 03:52:00,2.04199,2.04204,2.04199,2.04199,12833296.0
2006-07-07 03:53:00,2.04202,2.04242,2.04202,2.04242,4595042.0
2006-07-07 03:54:00,2.04246,2.04268,2.04244,2.04268,4653546.0
2006-07-07 03:55:00,2.04255,2.04255,2.04217,2.04219,6533912.0
2006-07-07 03:56:00,2.04214,2.04214,2.04188,2.04188,1332420.0
2006-07-07 03:57:00,2.04201,2.04201,2.04178,2.04188,484263.0
2006-07-07 03:59:00,2.0419,2.04204,2.04187,2.04204,9701518.0
2006-07-07 04:00:00,2.04205,2.04234,2.04205,2.04229,2738925.0
2006-07-07 04:01:00,2.04241,2.04241,2.04196,2.04218,2306600.0
2006-07-07 04:02:00,2.04223,2.04225,2.04201,2.04201,457287.0
2006-07-07 04:03:00,2.04217,2.04217,2.04207,2.04213,2007299.0
2006-07-07 04:06:00,2.04217,2.04242,2.04217,2.04242,943403.0
2006-07-07 04:07:00,2.04245,2.04245,2.04238,2.04238,1142147.0
2006-07-07 04:08:00,2.04233,2.04234,2.04233,2.04234,1177598.0
2006-07-07 04:09:00,2.04244,2.04256,2.04244,2.04249,1350375.0
2006-07-07 04:10:00,2.04252,2.04254,2.04249,2.04249,551226.0
2006-07-07 04:12:00,2.04236,2.04236,2.04217,2.04225,1132652.0
2006-07-07 04:13:00,2.04225,2.04229,2.04224,2.04229,11899116.0
2006-07-07 04:15:00,2.0423,2.0423,2.04206,2.04216,3337943.0
2006-07-07 04:16:00,2.0423,2.04241,2.0422,2.0422,7640878.0
2006-07-07 04:17:00,2.04207,2.04219,2.04204,2.04214,1914686.0
2006-07-07 04:18:00,2.04216,2.04236,2.04216,2.04236,2808502.0
2006-07-07 04:19:00,2.04234,2.0426,2.04234,2.0426,1774880.0
2006-07-07 04:20:00,2.04262,2.04315,2.0425,2.04315,6059964.0
2006-07-07 04:21:00,2.04315,2.04315,2.04292,2.04292,4260216.0
2006-07-07 04:23:00,2.0428,2.0428,2.04243,2.04243,4639326.0
2006-07-07 04:24:00,2.04242,2.04265,2.04242,2.04258,6124987.0
2006-07-07 04:25:00,2.04248,2.04248,2.04231,2.04231,2664341.0
2006-07-07 04:26:00,2.04236,2.0425,2.04226,2.0425,3636377.0
2006-07-07 04:27:00,2.04249,2.04249,2.04245,2.04245,2687085.0
2006-07-07 04:28:00,2.0424,2.0424,2.04211,2.04236,11560295.0
2006-07-07 04:30:00,2.04234,2.04234,2.0421,2.04223,1977990.0
2006-07-07 04:31:00,2.04208,2.04238,2.04208,2.04238,6817195.0
2006-07-07 04:32:00,2.0422,2.04259,2.0422,2.04259,548050.0
2006-07-07 04:33:00,2.04271,2.04277,2.04261,2.04277,4997464.0
2006-07-07 04:34:00,2.04284,2.04295,2.04284,2.04295,11183206.0
2006-07-07 04:35:00,2.04284,2.04284,2.04239,2.04239,2095639.0
2006-07-07 04:36:00,2.04242,2.04261,2.04242,2.04261,1099229.0
2006-07-07 04:37:00,2.04262,2.04274,2.04262,2.04274,7425596.0
2006-07-07 04:38:00,2.04269,2.04274,2.04267,2.04268,13513377.0
2006-07-07 04:39:00,2.04263,2.04286,2.04263,2.04286,7608008.0
2006-07-07 04:40:00,2.04292,2.04318,2.04292,2.04318,1063092.0
2006-07-07 04:41:00,2.04322,2.04322,2.04281,2.04282,16778298.0
2006-07-07 04:42:00,2.04284,2.04289,2.04284,2.04289,1695052.0
2006-07-07 04:43:00,2.04287,2.04287,2.04268,2.04278,4269944.0
2006-07-07 04:44:00,2.04264,2.04264,2.0423,2.0423,5607342.0
2006-07-07 04:45:00,2.04227,2.04231,2.04227,2.04231,1046116.0
2006-07-07 04:46:00,2.04232,2.04232,2.04218,2.04218,83172.0
2006-07-07 04:47:00,2.04219,2.04219,2.04201,2.04201,2203150.0
2006-07-07 04:48:00,2.04214,2.04222,2.04214,2.04222,5469443.0
2006-07-07 04:49:00,2.04233,2.04267,2.04229,2.04267,2789823.0
2006-07-07 04:50:00,2.04266,2.04287,2.04266,2.04271,9110132.0
2006-07-07 04:51:00,2.04257,2.04272,2.04257,2.04272,512750.0
2006-07-07 04:52:00,2.04271,2.04273,2.04266,2.04273,4578176.0
2006-07-07 04:53:00,2.04283,2.04291,2.04283,2.04291,434595.0
2006-07-07 04:54:00,2.04279,2.04284,2.04272,2.04272,11076475.0
2006-07-07 04:55:00,2.04264,2.04273,2.04255,2.04261,4584033.0
2006-07-07 04:58:00,2.0427,2.04276,2.0427,2.04276,115517.0
2006-07-07 04:59:00,2.04277,2.04278,2.0426,2.04278,12445032.0
2006-07-07 05:00:00,2.04246,2.04292,2.04238,2.04292,5326560.0
2006-07-07 05:01:00,2.04292,2.04301,2.04286,2.04301,2583732.0
2006-07-07 05:02:00,2.04244,2.04311,2.04244,2.04311,9293090.0
2006-07-07 05:03:00,2.04316,2.04335,2.04316,2.04335,3248895.0
2006-07-07 05:05:00,2.04338,2.04349,2.04328,2.04349,185119.0
2006-07-07 05:07:00,2.04352,2.04378,2.04352,2.04378,4824822.0
2006-07-07 05:08:00,2.04373,2.04373,2.04361,2.04361,2673004.0
2006-07-07 05:10:00,2.04354,2.04355,2.04332,2.04336,1882973.0
2006-07-07 05:11:00,2.0432,2.04327,2.0432,2.0432,1661027.0
2006-07-07 05:12:00,2.04317,2.04317,2.04276,2.04276,1772800.0
2006-07-07 05:15:00,2.04295,2.04312,2.04295,2.04297,1940106.0
2006-07-07 05:16:00,2.04301,2.04313,2.043,2.043,4092055.0
2006-07-07 05:17:00,2.0431,2.04318,2.04293,2.04312,4901166.0
2006-07-07 05:18:00,2.04327,2.04353,2.04327,2.04353,475370.0
2006-07-07 05:19:00,2.04353,2.04353,2.04316,2.04319,27297468.0
2006-07-07 05:20:00,2.04319,2.04342,2.04319,2.04341,6493223.0
2006-07-07 05:21:00,2.04343,2.04351,2.04343,2.04346,7398413.0
2006-07-07 05:22:00,2.04359,2.04371,2.04359,2.04371,967727.0
2006-07-07 05:23:00,2.04373,2.04401,2.04373,2.044,2949090.0
2006-07-07 05:24:00,2.04373,2.04373,2.04362,2.04362,9239041.0
2006-07-07 05:25:00,2.04353,2.04353,2.04334,2.04338,4514462.0
2006-07-07 05:28:00,2.04339,2.04374,2.04339,2.04374,11251425.0
2006-07-07 05:29:00,2.04375,2.04384,2.04364,2.04384,1401277.0
2006-07-07 05:30:00,2.0438,2.0438,2.04356,2.0436,7877916.0
2006-07-07 05:31:00,2.04354,2.04354,2.04338,2.0434,1560404.0
2006-07-07 05:32:00,2.0433,2.04332,2.04319,2.04319,1150739.0
2006-07-07 05:33:00,2.04327,2.04327,2.04291,2.04314,3254174.0
2006-07-07 05:35:00,2.04323,2.04336,2.04323,2.04336,2802672.0
2006-07-07 05:37:00,2.04347,2.04351,2.0433,2.0433,1077976.0
2006-07-07 05:38:00,2.04351,2.04383,2.0435,2.04383,4057141.0
2006-07-07 05:46:00,2.04386,2.04411,2.04386,2.04411,1007529.0
2006-07-07 05:50:00,2.04405,2.04405,2.04372,2.04376,6479951.0
2006-07-07 05:52:00,2.04372,2.04372,2.04357,2.04357,15286473.0
2006-07-07 05:53:00,2.04361,2.04394,2.04361,2.04394,84154.0
2006-07-07 05:54:00,2.04387,2.04389,2.04383,2.04383,468900.0
2006-07-07 05:55:00,2.04392,2.04425,2.04392,2.0441,4140239.0
2006-07-07 05:58:00,2.04409,2.04409,2.04374,2.04381,9260506.0
2006-07-07 05:59:00,2.04374,2.04374,2.04353,2.04353,6600350.0
2006-07-07 06:01:00,2.04347,2.0435,2.04332,2.04332,2114247.0
2006-07-07 06:03:00,2.04323,2.04323,2.04287,2.04287,8494773.0
2006-07-07 06:04:00,2.04288,2.04288,2.04251,2.04264,14460295.0
2006-07-07 06:05:00,2.04254,2.04268,2.04254,2.04268,6095277.0
2006-07-07 06:07:00,2.04264,2.04264,2.04253,2.04254,3514556.0
2006-07-07 06:08:00,2.04255,2.04261,2.04255,2.04258,2885272.0
2006-07-07 06:09:00,2.04257,2.04266,2.04248,2.0425,4210724.0
2006-07-07 06:10:00,2.04257,2.0428,2.04254,2.0428,1283865.0
2006-07-07 06:11:00,2.04277,2.04298,2.04271,2.04297,8170820.0
2006-07-07 06:12:00,2.04278,2.04313,2.04278,2.04313,15067129.0
2006-07-07 06:13:00,2.04317,2.04317,2.0428,2.04295,2785604.0
2006-07-07 06:14:00,2.04293,2.04306,2.04283,2.04292,5487532.0
2006-07-07 06:17:00,2.04271,2.04271,2.04245,2.04251,2394822.0
2006-07-07 06:18:00,2.04248,2.04251,2.04245,2.04247,1294425.0
2006-07-07 06:21:00,2.04251,2.04251,2.04247,2.04247,1118565.0
2006-07-07 06:22:00,2.04238,2.04238,2.04045,2.04045,1744694.0
2006-07-07 06:24:00,2.04204,2.04229,2.04204,2.04229,1896752.0
2006-07-07 06:27:00,2.0424,2.04262,2.0424,2.04262,10045305.0
2006-07-07 06:31:00,2.0425,2.04257,2.0425,2.04257,3100195.0
2006-07-07 06:32:00,2.04262,2.04264,2.04252,2.04264,6089601.0
2006-07-07 06:33:00,2.04262,2.04262,2.04247,2.04247,194220.0
2006-07-07 06:35:00,2.04249,2.04249,2.04222,2.04222,9615502.0
2006-07-07 06:36:00,2.04238,2.0425,2.04238,2.0425,7139750.0
2006-07-07 06:37:00,2.04259,2.04275,2.04253,2.04253,4936552.0
2006-07-07 06:38:00,2.04264,2.0427,2.04262,2.04264,7520549.0
2006-07-07 06:42:00,2.04261,2.04266,2.04253,2.04266,1394141.0
2006-07-07 06:43:00,2.04265,2.0428,2.04265,2.0428,11033179.0
2006-07-07 06:47:00,2.04284,2.04284,2.04241,2.0425,4865624.0
2006-07-07 06:48:00,2.04245,2.04245,2.04224,2.04224,405716.0
2006-07-07 06:51:00,2.04224,2.04224,2.04214,2.04214,2248930.0
2006-07-07 06:53:00,2.0424,2.0424,2.04239,2.04239,524999.0
2006-07-07 06:54:00,2.04249,2.04275,2.04249,2.04275,1481228.0
2006-07-07 06:56:00,2.04271,2.04271,2.04214,2.04214,3276073.0
2006-07-07 06:57:00,2.04217,2.04217,2.04193,2.04193,6061262.0
2006-07-07 06:58:00,2.042,2.04201,2.04191,2.04191,5441869.0
2006-07-07 06:59:00,2.04192,2.04207,2.04192,2.04207,2699376.0
2006-07-07 07:00:00,2.04207,2.04241,2.04207,2.04241,9380234.0
2006-07-07 07:02:00,2.0425,2.0425,2.042,2.042,10919524.0
2006-07-07 07:03:00,2.04204,2.04204,2.04185,2.04193,1613888.0
2006-07-07 07:04:00,2.04203,2.04203,2.04199,2.04199,2391120.0
2006-07-07 07:05:00,2.04199,2.04203,2.04199,2.04202,13709166.0
2006-07-07 07:06:00,2.0419,2.04202,2.04189,2.04196,9950680.0
2006-07-07 07:11:00,2.04198,2.04207,2.04197,2.04207,8750192.0
2006-07-07 07:15:00,2.04214,2.04214,2.04212,2.04212,109055.0
2006-07-07 07:26:00,2.04202,2.04202,2.04175,2.04175,2330123.0
2006-07-07 07:27:00,2.0418,2.0418,2.04179,2.04179,100583.0
2006-07-07 07:28:00,2.04176,2.04176,2.0416,2.0416,3424582.0
2006-07-07 07:29:00,2.04166,2.04179,2.04163,2.04179,2296205.0
2006-07-07 07:30:00,2.04176,2.04176,2.04153,2.04167,14601582.0
2006-07-07 07:31:00,2.04168,2.04171,2.04156,2.04156,2381350.0
2006-07-07 07:32:00,2.04125,2.04125,2.04092,2.04092,4872045.0
2006-07-07 07:33:00,2.04093,2.04093,2.04078,2.04087,7590139.0
2006-07-07 07:34:00,2.04094,2.04113,2.04094,2.04113,2393576.0
2006-07-07 07:35:00,2.04117,2.04144,2.04117,2.04144,3449061.0
2006-07-07 07:37:00,2.04136,2.04136,2.04119,2.04119,1852843.0
2006-07-07 07:41:00,2.04109,2.04109,2.0409,2.0409,2590612.0
2006-07-07 07:42:00,2.04078,2.04101,2.04078,2.04101,27390853.0
2006-07-07 07:43:00,2.04096,2.04105,2.04093,2.04105,5380581.0
2006-07-07 07:44:00,2.04096,2.04096,2.04065,2.04066,3067902.0
2006-07-07 07:45:00,2.0406,2.04086,2.0406,2.04085,13673285.0
2006-07-07 07:47:00,2.04082,2.0409,2.04075,2.04085,6960978.0
2006-07-07 07:48:00,2.04083,2.04091,2.04075,2.04091,10347206.0
2006-07-07 07:49:00,2.04086,2.04091,2.04085,2.04091,2128417.0
2006-07-07 07:51:00,2.04087,2.04089,2.04065,2.04075,3538631.0
2006-07-07 07:53:00,2.04064,2.04064,2.04038,2.04038,2403982.0
2006-07-07 07:54:00,2.04041,2.04046,2.04026,2.04038,2194674.0
2006-07-07 07:55:00,2.04032,2.04032,2.04028,2.04028,2430456.0
2006-07-07 07:56:00,2.04037,2.04038,2.0402,2.04024,7852410.0
2006-07-07 07:57:00,2.04025,2.04038,2.03994,2.04016,6926247.0
2006-07-07 07:58:00,2.04033,2.04049,2.04025,2.04025,12584591.0
2006-07-07 07:59:00,2.04014,2.04017,2.04009,2.04009,4292341.0
2006-07-07 08:00:00,2.04022,2.04023,2.04018,2.04018,517119.0
2006-07-07 08:01:00,2.04018,2.04018,2.04016,2.04016,318345.0
2006-07-07 08:02:00,2.04015,2.04042,2.04015,2.04042,1243325.0
2006-07-07 08:03:00,2.04052,2.04062,2.04038,2.04038,11219619.0
2006-07-07 08:04:00,2.04045,2.04045,2.04019,2.04036,2870699.0
2006-07-07 08:05:00,2.0404,2.04053,2.0404,2.04042,3431973.0
2006-07-07 08:06:00,2.04042,2.0405,2.0403,2.0405,5885756.0
2006-07-07 08:07:00,2.04063,2.0408,2.04063,2.0408,780921.0
2006-07-07 08:08:00,2.04081,2.04093,2.04063,2.04093,2694363.0
2006-07-07 08:09:00,2.04103,2.04119,2.04102,2.04119,11557539.0
2006-07-07 08:10:00,2.04123,2.04144,2.04122,2.04144,20579554.0
2006-07-07 08:11:00,2.04155,2.04163,2.04147,2.04163,4784679.0
2006-07-07 08:12:00,2.04161,2.04164,2.04146,2.04157,12757475.0
2006-07-07 08:13:00,2.04156,2.04182,2.04153,2.04172,1787059.0
2006-07-07 08:14:00,2.04165,2.04165,2.04151,2.0416,11548286.0
2006-07-07 08:15:00,2.04171,2.0421,2.04168,2.0421,1278190.0
2006-07-07 08:16:00,2.04211,2.04218,2.04179,2.04179,6221216.0
2006-07-07 08:17:00,2.04174,2.04205,2.04174,2.04205,4597036.0
2006-07-07 08:18:00,2.04181,2.04215,2.04181,2.04215,2327216.0
2006-07-07 08:19:00,2.04218,2.0423,2.04201,2.0423,4808907.0
2006-07-07 08:20:00,2.04244,2.04268,2.04244,2.04268,516210.0
2006-07-07 08:21:00,2.04265,2.04265,2.0422,2.0422,9747445.0
2006-07-07 08:22:00,2.04229,2.04229,2.04183,2.042,4059751.0
2006-07-07 08:24:00,2.04205,2.04231,2.04205,2.04231,423270.0
2006-07-07 08:26:00,2.04215,2.04215,2.0419,2.04198,1496142.0
2006-07-07 08:27:00,2.042,2.04209,2.04189,2.04209,3288286.0
2006-07-07 08:28:00,2.04205,2.04218,2.04198,2.04218,4111091.0
2006-07-07 08:29:00,2.04206,2.04212,2.04206,2.04206,2271799.0
2006-07-07 08:30:00,2.04198,2.04198,2.04177,2.04177,936290.0
2006-07-07 08:31:00,2.0418,2.0418,2.04165,2.04165,2886573.0
2006-07-07 08:32:00,2.04161,2.04172,2.04148,2.04172,5913985.0
2006-07-07 08:33:00,2.04168,2.0418,2.04147,2.0418,3364700.0
2006-07-07 08:34:00,2.04177,2.04179,2.04163,2.04174,2804006.0
2006-07-07 08:35:00,2.04176,2.04176,2.04137,2.04137,895959.0
2006-07-07 08:37:00,2.04118,2.04123,2.04118,2.0412,3766135.0
2006-07-07 08:38:00,2.04089,2.04103,2.04078,2.04103,3463905.0
2006-07-07 08:40:00,2.0413,2.04151,2.0413,2.04131,2135940.0
2006-07-07 08:41:00,2.04128,2.04128,2.04078,2.04099,10562463.0
2006-07-07 08:43:00,2.041,2.04105,2.04098,2.04098,1421316.0
2006-07-07 08:45:00,2.04097,2.04097,2.04075,2.04075,8362158.0
2006-07-07 08:47:00,2.04091,2.04101,2.04085,2.04101,18561716.0
2006-07-07 08:48:00,2.04103,2.04131,2.04103,2.04131,11016280.0
2006-07-07 08:49:00,2.04127,2.04127,2.04086,2.04086,689501.0
2006-07-07 08:50:00,2.04087,2.04088,2.04071,2.04073,3374955.0
2006-07-07 08:51:00,2.04074,2.04099,2.04074,2.04099,1306902.0
2006-07-07 08:52:00,2.04088,2.04097,2.04075,2.04097,15209800.0
2006-07-07 08:53:00,2.04097,2.04098,2.04082,2.04091,3195133.0
2006-07-07 08:54:00,2.0409,2.04093,2.04078,2.04078,3462776.0
2006-07-07 08:55:00,2.0407,2.04071,2.04056,2.04056,1174255.0
2006-07-07 08:56:00,2.04021,2.04044,2.04015,2.04041,3873749.0
2006-07-07 08:57:00,2.04034,2.04051,2.04027,2.04051,1530841.0
2006-07-07 08:58:00,2.04049,2.04053,2.04033,2.04041,3713364.0
2006-07-07 08:59:00,2.04033,2.0405,2.04024,2.04045,26367772.0
2006-07-07 09:00:00,2.04042,2.04042,2.04029,2.04039,13899350.0
2006-07-07 09:02:00,2.04036,2.04044,2.04031,2.04039,13678363.0
2006-07-07 09:03:00,2.04037,2.04049,2.04027,2.04049,16853915.0
2006-07-07 09:04:00,2.04028,2.04028,2.04014,2.04014,8755018.0
2006-07-07 09:05:00,2.04013,2.04037,2.04009,2.04037,6360480.0
2006-07-07 09:06:00,2.04062,2.04086,2.04062,2.04068,29435092.0
2006-07-07 09:07:00,2.04071,2.0408,2.04047,2.04047,1970046.0
2006-07-07 09:08:00,2.04037,2.04037,2.04013,2.04033,9007506.0
2006-07-07 09:09:00,2.04043,2.04063,2.04043,2.04063,3040214.0
2006-07-07 09:10:00,2.04069,2.04078,2.04069,2.04069,6481337.0
2006-07-07 09:11:00,2.04073,2.04078,2.04059,2.04062,9103204.0
2006-07-07 09:12:00,2.04038,2.04038,2.03975,2.03977,24689936.0
2006-07-07 09:13:00,2.03976,2.03981,2.03929,2.03981,4224482.0
2006-07-07 09:14:00,2.03994,2.04009,2.03988,2.03988,5191392.0
2006-07-07 09:15:00,2.03985,2.04021,2.03979,2.04021,3287863.0
2006-07-07 09:16:00,2.04015,2.04043,2.04015,2.04043,24196337.0
2006-07-07 09:17:00,2.04046,2.04046,2.04006,2.04025,10084652.0
2006-07-07 09:18:00,2.04057,2.04074,2.04043,2.04043,3569548.0
2006-07-07 09:19:00,2.0404,2.0404,2.04015,2.04024,3619607.0
2006-07-07 09:20:00,2.04007,2.04018,2.04007,2.04009,3040727.0
2006-07-07 09:21:00,2.0402,2.04038,2.0402,2.04028,1472022.0
2006-07-07 09:22:00,2.04017,2.04031,2.04011,2.04011,3089631.0
2006-07-07 09:23:00,2.03994,2.03996,2.03968,2.03968,4224063.0
2006-07-07 09:24:00,2.03956,2.03971,2.03952,2.03952,7022257.0
2006-07-07 09:25:00,2.03956,2.03971,2.0395,2.03956,16815248.0
2006-07-07 09:26:00,2.03958,2.03995,2.03947,2.03995,15234135.0
2006-07-07 09:27:00,2.03997,2.04027,2.03997,2.04008,11093581.0
2006-07-07 09:28:00,2.03989,2.03989,2.03974,2.03988,15242994.0
2006-07-07 09:29:00,2.04007,2.0404,2.04007,2.0404,3832088.0
2006-07-07 09:30:00,2.04043,2.04048,2.04029,2.04043,29242378.0
2006-07-07 09:31:00,2.04034,2.04034,2.04025,2.04025,5343491.0
2006-07-07 09:32:00,2.04028,2.04041,2.04028,2.04041,16174039.0
2006-07-07 09:33:00,2.04051,2.04085,2.04051,2.04077,4403356.0
2006-07-07 09:34:00,2.04096,2.04112,2.04096,2.0411,3903377.0
2006-07-07 09:35:00,2.0412,2.04172,2.0412,2.04172,6439095.0
2006-07-07 09:36:00,2.04187,2.04225,2.04181,2.04186,405349.0
2006-07-07 09:37:00,2.04191,2.04191,2.04178,2.04178,508324.0
2006-07-07 09:38:00,2.04175,2.04175,2.04144,2.04152,5453592.0
2006-07-07 09:39:00,2.04138,2.04138,2.04111,2.0413,4586964.0
2006-07-07 09:40:00,2.04139,2.04185,2.04136,2.04174,936569.0
2006-07-07 09:41:00,2.04174,2.04174,2.04132,2.04132,3124515.0
2006-07-07 09:42:00,2.04133,2.04183,2.04098,2.04183,1729924.0
2006-07-07 09:43:00,2.04197,2.04244,2.04197,2.04244,2826225.0
2006-07-07 09:44:00,2.04258,2.04305,2.04258,2.04305,3989845.0
2006-07-07 09:45:00,2.04311,2.04326,2.04311,2.04321,2477712.0
2006-07-07 09:46:00,2.04322,2.04326,2.04314,2.04324,1902913.0
2006-07-07 09:47:00,2.04322,2.04322,2.04284,2.04311,2818677.0
2006-07-07 09:48:00,2.04333,2.04358,2.04327,2.04327,4610286.0
2006-07-07 09:49:00,2.04306,2.04306,2.04292,2.04305,11095461.0
2006-07-07 09:50:00,2.04201,2.04376,2.04201,2.04331,3009987.0
2006-07-07 09:51:00,2.04341,2.04341,2.04319,2.04319,1845017.0
2006-07-07 09:52:00,2.04313,2.04313,2.04276,2.04276,15919901.0
2006-07-07 09:53:00,2.04283,2.04298,2.04276,2.04298,9334088.0
2006-07-07 09:54:00,2.04311,2.04331,2.04311,2.04314,6016866.0
2006-07-07 09:55:00,2.04314,2.04314,2.04277,2.04278,2264294.0
2006-07-07 09:56:00,2.04283,2.04284,2.04265,2.04265,2996862.0
2006-07-07 09:57:00,2.04268,2.04268,2.04242,2.04242,10669554.0
2006-07-07 09:59:00,2.04258,2.04268,2.04248,2.04268,1284868.0
2006-07-07 10:00:00,2.04265,2.04265,2.04241,2.04241,10904029.0
2006-07-07 10:01:00,2.04234,2.04234,2.04196,2.04202,2455232.0
2006-07-07 10:02:00,2.04199,2.04205,2.04189,2.04196,7335634.0
2006-07-07 10:03:00,2.04193,2.04244,2.04193,2.04244,2159381.0
2006-07-07 10:04:00,2.04257,2.04266,2.04244,2.04244,6525123.0
2006-07-07 10:05:00,2.04253,2.0429,2.04253,2.0429,6112852.0
2006-07-07 10:06:00,2.04312,2.04365,2.04312,2.04365,3433197.0
2006-07-07 10:07:00,2.04363,2.04384,2.04357,2.04384,14295706.0
2006-07-07 10:08:00,2.04393,2.04419,2.04386,2.04419,6379300.0
2006-07-07 10:09:00,2.04409,2.04411,2.0438,2.0438,12568795.0
2006-07-07 10:10:00,2.04413,2.04427,2.04409,2.04409,608989.0
2006-07-07 10:11:00,2.04408,2.04408,2.04353,2.04365,5208239.0
2006-07-07 10:12:00,2.04385,2.04409,2.04385,2.04387,2139884.0
2006-07-07 10:13:00,2.04362,2.04372,2.04362,2.04372,1662900.0
2006-07-07 10:14:00,2.04373,2.04373,2.04349,2.04349,3843519.0
2006-07-07 10:15:00,2.04337,2.04337,2.04306,2.04328,11786163.0
2006-07-07 10:16:00,2.04316,2.04327,2.04307,2.04317,14378157.0
2006-07-07 10:17:00,2.0432,2.04332,2.0432,2.04332,3037063.0
2006-07-07 10:18:00,2.04351,2.0439,2.04346,2.0439,2942956.0
2006-07-07 10:19:00,2.04398,2.04398,2.04371,2.04371,2526573.0
2006-07-07 10:20:00,2.04358,2.04358,2.04294,2.04336,12026482.0
2006-07-07 10:21:00,2.04373,2.04404,2.04373,2.04374,3983475.0
2006-07-07 10:22:00,2.0437,2.0437,2.04336,2.04364,3049276.0
2006-07-07 10:24:00,2.04359,2.04359,2.04345,2.04345,2281060.0
2006-07-07 10:25:00,2.04348,2.04357,2.04348,2.04356,2715148.0
2006-07-07 10:26:00,2.04352,2.04352,2.04339,2.04348,1828049.0
2006-07-07 10:27:00,2.04346,2.04346,2.04328,2.04343,5214130.0
2006-07-07 10:28:00,2.04336,2.04365,2.04336,2.04365,4574182.0
2006-07-07 10:29:00,2.0437,2.04383,2.0437,2.04383,1052796.0
2006-07-07 10:30:00,2.0439,2.04437,2.04381,2.04437,1987319.0
2006-07-07 10:31:00,2.0444,2.04444,2.0442,2.0442,3747004.0
2006-07-07 10:32:00,2.04418,2.04418,2.04381,2.04401,625696.0
2006-07-07 10:33:00,2.04409,2.04409,2.04392,2.04392,3321468.0
2006-07-07 10:34:00,2.04386,2.04389,2.04364,2.04389,5874650.0
2006-07-07 10:35:00,2.04419,2.04437,2.04395,2.04395,28530717.0
2006-07-07 10:36:00,2.04403,2.04403,2.04387,2.04387,9677462.0
2006-07-07 10:37:00,2.04384,2.04384,2.04344,2.04344,6351902.0
2006-07-07 10:38:00,2.04351,2.04351,2.0431,2.0431,16855354.0
2006-07-07 10:39:00,2.04305,2.04308,2.04284,2.0429,5775370.0
2006-07-07 10:40:00,2.04314,2.04337,2.04314,2.04332,7096125.0
2006-07-07 10:41:00,2.04329,2.04329,2.04297,2.04325,9985390.0
2006-07-07 10:42:00,2.04337,2.04363,2.04306,2.04363,12795673.0
2006-07-07 10:43:00,2.04393,2.04406,2.04379,2.04379,4176159.0
2006-07-07 10:44:00,2.04375,2.04375,2.04319,2.04319,3391099.0
2006-07-07 10:45:00,2.04318,2.04327,2.04318,2.04327,15665883.0
2006-07-07 10:46:00,2.04323,2.04355,2.04323,2.04355,2419842.0
2006-07-07 10:47:00,2.04368,2.04384,2.04355,2.04355,10557561.0
2006-07-07 10:48:00,2.04346,2.04346,2.04301,2.04301,3739111.0
2006-07-07 10:49:00,2.04299,2.0434,2.04299,2.0434,5134024.0
2006-07-07 10:50:00,2.04345,2.04346,2.0434,2.04341,1239397.0
2006-07-07 10:51:00,2.04346,2.04346,2.04332,2.04332,2434214.0
2006-07-07 10:52:00,2.04333,2.04344,2.04328,2.04337,9208249.0
2006-07-07 10:53:00,2.04325,2.04327,2.04317,2.04324,11682236.0
2006-07-07 10:54:00,2.04322,2.04331,2.04322,2.04327,2391800.0
2006-07-07 10:55:00,2.04331,2.04348,2.04322,2.04348,3425229.0
2006-07-07 10:56:00,2.04345,2.04349,2.04336,2.04349,8284365.0
2006-07-07 10:57:00,2.04387,2.04399,2.04387,2.04399,4509685.0
2006-07-07 10:58:00,2.04394,2.04394,2.04372,2.04372,6643904.0
2006-07-07 10:59:00,2.04373,2.04393,2.04364,2.04393,9902206.0
2006-07-07 11:00:00,2.04396,2.04396,2.04368,2.04368,5364112.0
2006-07-07 11:01:00,2.04343,2.04343,2.04312,2.04321,17371752.0
2006-07-07 11:02:00,2.04319,2.04336,2.04318,2.04318,6960672.0
2006-07-07 11:03:00,2.04306,2.04321,2.043,2.043,4517219.0
2006-07-07 11:04:00,2.04267,2.0427,2.04255,2.04264,4346395.0
2006-07-07 11:05:00,2.04283,2.04303,2.04283,2.04299,9973338.0
2006-07-07 11:06:00,2.04329,2.04358,2.04297,2.04358,22912942.0
2006-07-07 11:07:00,2.04356,2.04391,2.04356,2.04391,4929730.0
2006-07-07 11:08:00,2.04389,2.04389,2.0435,2.04352,1119302.0
2006-07-07 11:09:00,2.04349,2.04364,2.04325,2.04359,15927307.0
2006-07-07 11:10:00,2.04355,2.04362,2.04332,2.04362,13435367.0
2006-07-07 11:11:00,2.04347,2.04371,2.04347,2.04371,3472857.0
2006-07-07 11:12:00,2.04366,2.04381,2.0436,2.04381,12020846.0
2006-07-07 11:13:00,2.04389,2.04399,2.04382,2.04399,12571231.0
2006-07-07 11:14:00,2.04404,2.04414,2.04393,2.04406,9808950.0
2006-07-07 11:15:00,2.04396,2.04396,2.0433,2.04352,12822203.0
2006-07-07 11:16:00,2.0436,2.0436,2.04342,2.04342,5364803.0
2006-07-07 11:17:00,2.0435,2.0438,2.0435,2.0438,3169530.0
2006-07-07 11:18:00,2.04379,2.0442,2.04379,2.0442,3300363.0
2006-07-07 11:19:00,2.04441,2.04456,2.04416,2.04456,7620739.0
2006-07-07 11:20:00,2.04475,2.045,2.04473,2.04473,10828436.0
2006-07-07 11:21:00,2.0445,2.04454,2.04431,2.04454,6386682.0
2006-07-07 11:22:00,2.04463,2.04466,2.04453,2.04458,920038.0
2006-07-07 11:23:00,2.04469,2.04486,2.04467,2.04467,3573932.0
2006-07-07 11:24:00,2.0447,2.04476,2.04438,2.04438,11659869.0
2006-07-07 11:25:00,2.04439,2.04446,2.04434,2.04446,3146620.0
2006-07-07 11:26:00,2.04427,2.04431,2.04422,2.04423,2634727.0
2006-07-07 11:27:00,2.0441,2.0441,2.04378,2.04378,4520088.0
2006-07-07 11:28:00,2.04381,2.04381,2.04368,2.04379,12589839.0
2006-07-07 11:29:00,2.04383,2.04443,2.04383,2.04438,4655210.0
2006-07-07 11:30:00,2.04456,2.04495,2.04456,2.04495,1886873.0
2006-07-07 11:31:00,2.04482,2.04491,2.04464,2.04464,2147361.0
2006-07-07 11:32:00,2.04451,2.04451,2.04414,2.04427,3431758.0
2006-07-07 11:33:00,2.04417,2.04423,2.04416,2.04416,3554901.0
2006-07-07 11:34:00,2.04427,2.04443,2.04423,2.04443,13032400.0
2006-07-07 11:35:00,2.0445,2.04457,2.04445,2.04456,13364549.0
2006-07-07 11:36:00,2.04452,2.04476,2.04452,2.04461,3863884.0
2006-07-07 11:37:00,2.04467,2.04564,2.04467,2.04564,8691083.0
2006-07-07 11:38:00,2.04591,2.04607,2.04574,2.04574,7471324.0
2006-07-07 11:39:00,2.04582,2.04585,2.04541,2.04541,6828575.0
2006-07-07 11:40:00,2.04536,2.04536,2.04512,2.04518,5676370.0
2006-07-07 11:41:00,2.0452,2.04525,2.04506,2.04522,19604377.0
2006-07-07 11:42:00,2.04515,2.04515,2.04451,2.04451,4144636.0
2006-07-07 11:43:00,2.04449,2.04453,2.04427,2.04427,1441619.0
2006-07-07 11:44:00,2.04435,2.04435,2.04397,2.04422,7358910.0
2006-07-07 11:45:00,2.04441,2.04489,2.04441,2.04489,3382854.0
2006-07-07 11:46:00,2.04494,2.04507,2.04482,2.04482,6079327.0
2006-07-07 11:47:00,2.04477,2.04477,2.04464,2.04474,3436559.0
2006-07-07 11:48:00,2.04472,2.04499,2.04463,2.04499,3406807.0
2006-07-07 11:49:00,2.04489,2.0451,2.04489,2.04495,3423712.0
2006-07-07 11:50:00,2.04468,2.04512,2.04468,2.04474,11286702.0
2006-07-07 11:51:00,2.0451,2.0451,2.04494,2.04494,8607656.0
2006-07-07 11:52:00,2.04496,2.04496,2.04474,2.04489,2925168.0
2006-07-07 11:53:00,2.04489,2.04497,2.04489,2.0449,618805.0
2006-07-07 11:54:00,2.04512,2.04562,2.04512,2.04562,9309531.0
2006-07-07 11:55:00,2.04559,2.04565,2.04553,2.04553,1546544.0
2006-07-07 11:56:00,2.04554,2.04566,2.04554,2.04566,450279.0
2006-07-07 11:57:00,2.04568,2.04568,2.04538,2.04538,4687582.0
2006-07-07 11:58:00,2.04531,2.04553,2.04529,2.04553,6127417.0
2006-07-07 11:59:00,2.04528,2.0455,2.04495,2.04512,3209524.0
2006-07-07 12:00:00,2.04496,2.04496,2.0447,2.0447,11903623.0
2006-07-07 12:01:00,2.04463,2.04473,2.04461,2.04461,3096015.0
2006-07-07 12:02:00,2.04456,2.04456,2.04433,2.04439,2815318.0
2006-07-07 12:03:00,2.04433,2.04433,2.04408,2.0441,6260769.0
2006-07-07 12:04:00,2.04416,2.04419,2.04406,2.04408,18646330.0
2006-07-07 12:05:00,2.04409,2.04421,2.04408,2.04419,2905016.0
2006-07-07 12:06:00,2.04404,2.04411,2.04397,2.04397,2698362.0
2006-07-07 12:07:00,2.04381,2.04412,2.04381,2.04407,6289177.0
2006-07-07 12:08:00,2.04407,2.04407,2.04388,2.04388,4057950.0
2006-07-07 12:09:00,2.04389,2.04402,2.04389,2.044,9291335.0
2006-07-07 12:10:00,2.04395,2.04404,2.04395,2.04402,2358540.0
2006-07-07 12:11:00,2.04399,2.04408,2.04397,2.04408,1150295.0
2006-07-07 12:12:00,2.04429,2.04444,2.04429,2.04433,11757472.0
2006-07-07 12:13:00,2.04426,2.04426,2.04396,2.04421,3019094.0
2006-07-07 12:14:00,2.04413,2.04419,2.04407,2.0441,16938810.0
2006-07-07 12:15:00,2.04408,2.04408,2.04382,2.04382,15926439.0
2006-07-07 12:16:00,2.04372,2.04398,2.04356,2.04398,10688006.0
2006-07-07 12:17:00,2.04407,2.04433,2.04407,2.04422,2321643.0
2006-07-07 12:18:00,2.04412,2.04423,2.04398,2.04423,1256569.0
2006-07-07 12:19:00,2.04427,2.04466,2.04427,2.04466,2846227.0
2006-07-07 12:20:00,2.0447,2.04517,2.0447,2.04484,3753584.0
2006-07-07 12:21:00,2.04468,2.04476,2.04455,2.04456,13539567.0
2006-07-07 12:22:00,2.04445,2.04453,2.04442,2.04442,663397.0
2006-07-07 12:23:00,2.04441,2.04441,2.044,2.04409,9009517.0
2006-07-07 12:24:00,2.04408,2.04408,2.04381,2.04381,7262406.0
2006-07-07 12:25:00,2.04383,2.04385,2.04368,2.04385,6889807.0
2006-07-07 12:26:00,2.04378,2.04389,2.04369,2.04389,4145948.0
2006-07-07 12:27:00,2.04376,2.04391,2.04368,2.04375,6505078.0
2006-07-07 12:29:00,2.04373,2.04379,2.0423,2.04379,2185754.0
2006-07-07 12:30:00,2.04388,2.04427,2.04388,2.04427,2333499.0
2006-07-07 12:31:00,2.04442,2.04457,2.04442,2.04444,4503312.0
2006-07-07 12:32:00,2.04454,2.04462,2.04454,2.04455,2385579.0
2006-07-07 12:33:00,2.04448,2.04478,2.04448,2.04462,1231481.0
2006-07-07 12:34:00,2.04461,2.04461,2.04441,2.04444,1633229.0
2006-07-07 12:35:00,2.04463,2.04477,2.04444,2.04444,3291688.0
2006-07-07 12:36:00,2.04483,2.04512,2.04479,2.0451,2486382.0
2006-07-07 12:37:00,2.04519,2.04551,2.0451,2.04551,7078854.0
2006-07-07 12:38:00,2.04559,2.04599,2.04559,2.04582,2247754.0
2006-07-07 12:39:00,2.04571,2.04572,2.04391,2.04391,6809221.0
2006-07-07 12:40:00,2.04506,2.04512,2.04487,2.04487,3418414.0
2006-07-07 12:41:00,2.04509,2.0452,2.04498,2.0452,6121559.0
2006-07-07 12:42:00,2.04532,2.04568,2.04532,2.04568,4329350.0
2006-07-07 12:43:00,2.04562,2.0457,2.04545,2.0457,5999213.0
2006-07-07 12:44:00,2.04569,2.04595,2.04568,2.04595,2655280.0
2006-07-07 12:45:00,2.0462,2.04636,2.04606,2.04636,5306546.0
2006-07-07 12:46:00,2.04649,2.04666,2.04649,2.04652,7826120.0
2006-07-07 12:47:00,2.04657,2.04671,2.04657,2.04671,890052.0
2006-07-07 12:48:00,2.04674,2.04689,2.04674,2.04689,1497714.0
2006-07-07 12:49:00,2.04703,2.04729,2.04694,2.04725,2456191.0
2006-07-07 12:50:00,2.04746,2.04766,2.04742,2.04766,1628256.0
2006-07-07 12:51:00,2.04761,2.04761,2.04738,2.04738,6184207.0
2006-07-07 12:52:00,2.04739,2.04787,2.04739,2.04787,8272609.0
2006-07-07 12:53:00,2.04796,2.04811,2.04761,2.04805,14839635.0
2006-07-07 12:54:00,2.04788,2.04793,2.04743,2.04743,27193421.0
2006-07-07 12:55:00,2.04721,2.04721,2.04639,2.04639,5756239.0
2006-07-07 12:56:00,2.04653,2.04669,2.04649,2.04669,2616562.0
2006-07-07 12:57:00,2.04663,2.04663,2.046,2.046,14063828.0
2006-07-07 12:58:00,2.04559,2.04559,2.04528,2.04528,4420138.0
2006-07-07 12:59:00,2.04529,2.04573,2.04528,2.04573,7933834.0
2006-07-07 13:00:00,2.04586,2.04636,2.04586,2.04636,7718353.0
2006-07-07 13:01:00,2.04647,2.04719,2.04647,2.04719,6428250.0
2006-07-07 13:02:00,2.04722,2.04768,2.04722,2.04768,1153192.0
2006-07-07 13:03:00,2.0477,2.04815,2.0477,2.04815,1491630.0
2006-07-07 13:04:00,2.04831,2.04871,2.04831,2.04853,1187233.0
2006-07-07 13:05:00,2.04883,2.04914,2.04883,2.04914,2901884.0
2006-07-07 13:06:00,2.04919,2.04996,2.04919,2.04992,14969683.0
2006-07-07 13:07:00,2.05006,2.05067,2.05006,2.05067,3416643.0
2006-07-07 13:08:00,2.05073,2.05143,2.05073,2.0514,3204871.0
2006-07-07 13:09:00,2.05158,2.05247,2.05157,2.05247,4119334.0
2006-07-07 13:10:00,2.05261,2.05261,2.05169,2.05169,7946027.0
2006-07-07 13:11:00,2.05151,2.05151,2.05113,2.05113,2898810.0
2006-07-07 13:12:00,2.05094,2.05094,2.05054,2.05054,2189078.0
2006-07-07 13:13:00,2.05039,2.05067,2.05035,2.05067,10953449.0
2006-07-07 13:14:00,2.05046,2.05046,2.0501,2.0501,17036129.0
2006-07-07 13:15:00,2.05004,2.05004,2.04948,2.04948,6257061.0
2006-07-07 13:16:00,2.04929,2.04929,2.04886,2.04886,4211498.0
2006-07-07 13:17:00,2.04883,2.04958,2.04883,2.04949,12482408.0
2006-07-07 13:18:00,2.04971,2.04983,2.04954,2.04958,6003930.0
2006-07-07 13:19:00,2.04937,2.04937,2.04897,2.04915,4279529.0
2006-07-07 13:20:00,2.04889,2.04889,2.04872,2.04889,2159578.0
2006-07-07 13:21:00,2.04907,2.04938,2.04907,2.04938,6017799.0
2006-07-07 13:22:00,2.04949,2.04971,2.04949,2.04955,12327013.0
2006-07-07 13:23:00,2.0495,2.0495,2.04937,2.04944,6191303.0
2006-07-07 13:24:00,2.04938,2.04939,2.04919,2.04925,8450862.0
2006-07-07 13:25:00,2.04914,2.04914,2.04874,2.04875,13403932.0
2006-07-07 13:26:00,2.04885,2.04931,2.04885,2.04931,5086597.0
2006-07-07 13:27:00,2.04937,2.04946,2.0493,2.04933,7321602.0
2006-07-07 13:28:00,2.04946,2.04962,2.04946,2.04957,10918845.0
2006-07-07 13:29:00,2.0495,2.04976,2.04949,2.04976,3067583.0
2006-07-07 13:30:00,2.04979,2.04998,2.04979,2.04998,4252957.0
2006-07-07 13:31:00,2.04992,2.04992,2.04933,2.04933,5820992.0
2006-07-07 13:32:00,2.04912,2.04912,2.0489,2.04892,3970882.0
2006-07-07 13:33:00,2.04896,2.0492,2.04884,2.04884,8194571.0
2006-07-07 13:34:00,2.04921,2.04927,2.04911,2.04911,6838971.0
2006-07-07 13:35:00,2.04918,2.04956,2.04914,2.04914,7553762.0
2006-07-07 13:36:00,2.04889,2.04889,2.04837,2.04837,943171.0
2006-07-07 13:37:00,2.04817,2.04844,2.04817,2.04843,6544011.0
2006-07-07 13:38:00,2.04842,2.04879,2.04836,2.04879,6610027.0
2006-07-07 13:39:00,2.04905,2.04959,2.04905,2.04959,6223037.0
2006-07-07 13:40:00,2.04954,2.04954,2.04941,2.04953,7672443.0
2006-07-07 13:41:00,2.04925,2.04925,2.04909,2.04909,2967173.0
2006-07-07 13:42:00,2.04914,2.04939,2.04914,2.04939,7953735.0
2006-07-07 13:43:00,2.04936,2.04936,2.04894,2.04909,15022328.0
2006-07-07 13:44:00,2.04916,2.04918,2.04893,2.04893,6694335.0
2006-07-07 13:45:00,2.04897,2.04911,2.04886,2.0489,9776326.0
2006-07-07 13:46:00,2.04894,2.04901,2.0489,2.04894,7667113.0
2006-07-07 13:47:00,2.04895,2.04902,2.04891,2.04897,4558176.0
2006-07-07 13:48:00,2.0488,2.0488,2.04835,2.04844,7360177.0
2006-07-07 13:49:00,2.04832,2.04832,2.04773,2.04773,2966776.0
2006-07-07 13:50:00,2.04786,2.04805,2.04785,2.04805,5457630.0
2006-07-07 13:51:00,2.04802,2.04803,2.04773,2.04798,8088999.0
2006-07-07 13:52:00,2.04803,2.04831,2.04803,2.04828,4580864.0
2006-07-07 13:53:00,2.04842,2.04879,2.04842,2.04879,6112530.0
2006-07-07 13:54:00,2.04888,2.04888,2.04869,2.04881,9424568.0
2006-07-07 13:55:00,2.04881,2.04881,2.04857,2.04857,3997764.0
2006-07-07 13:56:00,2.04838,2.04839,2.04829,2.04839,3261798.0
2006-07-07 13:57:00,2.04847,2.04847,2.04817,2.04826,8988464.0
2006-07-07 13:58:00,2.04816,2.04827,2.04811,2.04815,8235465.0
2006-07-07 13:59:00,2.04816,2.04816,2.04775,2.04775,995727.0
2006-07-07 14:00:00,2.04772,2.04778,2.04756,2.04756,3437320.0
2006-07-07 14:01:00,2.04764,2.04804,2.04764,2.04804,1408996.0
2006-07-07 14:02:00,2.04824,2.04844,2.04824,2.0484,6974276.0
2006-07-07 14:03:00,2.04839,2.0484,2.04827,2.04835,9911545.0
2006-07-07 14:04:00,2.04833,2.04844,2.04833,2.04842,9619135.0
2006-07-07 14:05:00,2.04839,2.04839,2.04827,2.04832,2038691.0
2006-07-07 14:06:00,2.04842,2.04853,2.04842,2.04844,9449045.0
2006-07-07 14:07:00,2.04864,2.04894,2.04853,2.04894,2124807.0
2006-07-07 14:08:00,2.04899,2.04935,2.04755,2.04935,22133881.0
2006-07-07 14:09:00,2.0493,2.0493,2.0489,2.0489,907275.0
2006-07-07 14:10:00,2.04894,2.04894,2.04888,2.04888,3191091.0
2006-07-07 14:11:00,2.04868,2.04896,2.04868,2.04896,2570232.0
2006-07-07 14:12:00,2.04932,2.04948,2.04916,2.04916,10793483.0
2006-07-07 14:13:00,2.04904,2.04907,2.04865,2.04871,6028900.0
2006-07-07 14:14:00,2.04871,2.04871,2.04834,2.04847,13772716.0
2006-07-07 14:15:00,2.04822,2.04843,2.04812,2.04812,7199667.0
2006-07-07 14:16:00,2.04835,2.04837,2.04835,2.04836,783453.0
2006-07-07 14:17:00,2.04832,2.04832,2.04769,2.0477,5512799.0
2006-07-07 14:18:00,2.04758,2.04797,2.04758,2.04797,16068541.0
2006-07-07 14:19:00,2.04815,2.04872,2.04815,2.04872,998668.0
2006-07-07 14:20:00,2.0487,2.0487,2.04822,2.04865,3966669.0
2006-07-07 14:21:00,2.04855,2.04908,2.04855,2.04908,8127072.0
2006-07-07 14:22:00,2.04915,2.04973,2.04915,2.04973,1561573.0
2006-07-07 14:23:00,2.04983,2.05031,2.04983,2.05031,4236170.0
2006-07-07 14:24:00,2.05036,2.05107,2.05035,2.05107,1366772.0
2006-07-07 14:25:00,2.05107,2.05107,2.05097,2.05097,1074026.0
2006-07-07 14:26:00,2.05108,2.05158,2.05077,2.05158,26325636.0
2006-07-07 14:27:00,2.05127,2.05172,2.05127,2.05166,3698075.0
2006-07-07 14:28:00,2.05169,2.05176,2.05119,2.05119,4943661.0
2006-07-07 14:29:00,2.05139,2.05144,2.05118,2.05135,4137899.0
2006-07-07 14:30:00,2.05132,2.05132,2.05078,2.05084,6098056.0
2006-07-07 14:31:00,2.05095,2.05139,2.05089,2.05139,3139652.0
2006-07-07 14:32:00,2.0515,2.05215,2.0515,2.05215,7231976.0
2006-07-07 14:33:00,2.05223,2.05228,2.05223,2.05228,37758.0
2006-07-07 14:34:00,2.05235,2.05246,2.05233,2.05246,10427717.0
2006-07-07 14:35:00,2.05248,2.05317,2.05248,2.05317,4128508.0
2006-07-07 14:36:00,2.05325,2.05373,2.05323,2.05373,5383168.0
2006-07-07 14:37:00,2.05385,2.05413,2.05385,2.05413,5717409.0
2006-07-07 14:38:00,2.05409,2.05482,2.05409,2.05482,3823151.0
2006-07-07 14:39:00,2.05494,2.05504,2.05467,2.05476,2553894.0
2006-07-07 14:40:00,2.05475,2.05475,2.05463,2.05463,1096848.0
2006-07-07 14:41:00,2.05476,2.05528,2.05476,2.05528,5064889.0
2006-07-07 14:42:00,2.05528,2.05583,2.05528,2.05583,2381019.0
2006-07-07 14:43:00,2.05594,2.0568,2.0559,2.0568,1203076.0
2006-07-07 14:44:00,2.05698,2.05717,2.05698,2.05717,5295238.0
2006-07-07 14:45:00,2.05709,2.05723,2.05678,2.05678,20618469.0
2006-07-07 14:46:00,2.05655,2.05655,2.05596,2.05596,14556357.0
2006-07-07 14:47:00,2.05615,2.05615,2.0559,2.0559,3223386.0
2006-07-07 14:48:00,2.05584,2.05584,2.05549,2.0556,8437171.0
2006-07-07 14:49:00,2.05554,2.05554,2.05521,2.05529,14354470.0
2006-07-07 14:50:00,2.05525,2.05525,2.05495,2.05509,1251948.0
2006-07-07 14:51:00,2.05492,2.05496,2.05481,2.05481,1929472.0
2006-07-07 14:52:00,2.0548,2.0548,2.05412,2.05452,10922744.0
2006-07-07 14:53:00,2.05418,2.05479,2.05418,2.05479,8232772.0
2006-07-07 14:54:00,2.05498,2.05529,2.05498,2.05527,12979390.0
2006-07-07 14:55:00,2.05535,2.05551,2.05528,2.05532,19674730.0
2006-07-07 14:56:00,2.05542,2.05599,2.05542,2.05599,10183515.0
2006-07-07 14:57:00,2.05619,2.05631,2.05595,2.05595,3806987.0
2006-07-07 14:58:00,2.05569,2.05569,2.05527,2.05527,3838538.0
2006-07-07 14:59:00,2.05497,2.05498,2.05479,2.05479,4258606.0
2006-07-07 15:00:00,2.05475,2.05543,2.05475,2.05543,13109785.0
2006-07-07 15:01:00,2.05553,2.05613,2.05553,2.05613,5625403.0
2006-07-07 15:02:00,2.05625,2.05625,2.05599,2.05617,4743661.0
2006-07-07 15:03:00,2.05619,2.05719,2.05619,2.05719,8022888.0
2006-07-07 15:04:00,2.0573,2.05763,2.0573,2.05753,3110210.0
2006-07-07 15:05:00,2.05752,2.0579,2.05751,2.0579,1952242.0
2006-07-07 15:06:00,2.05778,2.05778,2.05753,2.0577,10139334.0
2006-07-07 15:07:00,2.05782,2.05792,2.05751,2.05751,9404616.0
2006-07-07 15:08:00,2.05737,2.05737,2.05705,2.05705,5405020.0
2006-07-07 15:09:00,2.057,2.0571,2.05683,2.0571,8047992.0
2006-07-07 15:10:00,2.05713,2.05723,2.05713,2.05713,1339608.0
2006-07-07 15:11:00,2.05721,2.05748,2.05721,2.05748,5211992.0
2006-07-07 15:12:00,2.05738,2.05738,2.05673,2.05679,2643682.0
2006-07-07 15:13:00,2.0568,2.0568,2.05645,2.05645,7900473.0
2006-07-07 15:14:00,2.05625,2.05639,2.05596,2.05601,6228026.0
2006-07-07 15:15:00,2.05624,2.05658,2.05624,2.05656,13065706.0
2006-07-07 15:16:00,2.05653,2.05688,2.05653,2.05688,18368321.0
2006-07-07 15:17:00,2.05693,2.05693,2.05659,2.05659,7864327.0
2006-07-07 15:18:00,2.05666,2.05689,2.05666,2.05689,8244397.0
2006-07-07 15:19:00,2.05697,2.05746,2.05696,2.05746,2848362.0
2006-07-07 15:20:00,2.05753,2.05759,2.05733,2.05746,4427260.0
2006-07-07 15:21:00,2.05763,2.05795,2.0575,2.05795,18437098.0
2006-07-07 15:22:00,2.05781,2.05795,2.05781,2.05789,2709454.0
2006-07-07 15:23:00,2.0579,2.05796,2.05769,2.05769,1039565.0
2006-07-07 15:24:00,2.05755,2.05755,2.05681,2.05685,3243764.0
2006-07-07 15:25:00,2.05671,2.05671,2.05647,2.05647,3467372.0
2006-07-07 15:26:00,2.05637,2.05637,2.05568,2.05568,17752675.0
2006-07-07 15:27:00,2.05571,2.05633,2.05571,2.05633,2315578.0
2006-07-07 15:28:00,2.05652,2.05674,2.05652,2.05661,7353554.0
2006-07-07 15:29:00,2.05655,2.05657,2.0564,2.05657,467463.0
2006-07-07 15:30:00,2.05672,2.05678,2.0565,2.0565,6040161.0
2006-07-07 15:31:00,2.05647,2.05647,2.05624,2.05624,1701531.0
2006-07-07 15:32:00,2.05602,2.05602,2.05564,2.05564,4179731.0
2006-07-07 15:33:00,2.05565,2.05578,2.05565,2.05573,4982962.0
2006-07-07 15:34:00,2.05595,2.05605,2.05591,2.05591,5098074.0
2006-07-07 15:35:00,2.05617,2.05626,2.05617,2.05626,14281396.0
2006-07-07 15:36:00,2.05643,2.0565,2.05642,2.05649,12865060.0
2006-07-07 15:37:00,2.05656,2.05656,2.05635,2.05636,33827875.0
2006-07-07 15:38:00,2.05635,2.05657,2.05632,2.05657,5791832.0
2006-07-07 15:39:00,2.05666,2.05688,2.05666,2.05688,1004586.0
2006-07-07 15:40:00,2.05682,2.05687,2.05669,2.05687,13458763.0
2006-07-07 15:41:00,2.05686,2.05688,2.05681,2.05681,1458435.0
2006-07-07 15:42:00,2.05682,2.05695,2.05682,2.05692,21952400.0
2006-07-07 15:43:00,2.05701,2.05711,2.05681,2.05682,3311997.0
2006-07-07 15:44:00,2.05684,2.05684,2.05656,2.05656,2261337.0
2006-07-07 15:45:00,2.0564,2.05664,2.0563,2.05664,5260473.0
2006-07-07 15:46:00,2.05669,2.05733,2.05669,2.05733,1218165.0
2006-07-07 15:47:00,2.05757,2.05773,2.05757,2.05767,8194107.0
2006-07-07 15:48:00,2.0577,2.0579,2.0577,2.05775,1581893.0
2006-07-07 15:49:00,2.05768,2.05768,2.05721,2.05721,11747636.0
2006-07-07 15:50:00,2.0572,2.05738,2.05701,2.05701,7358061.0
2006-07-07 15:51:00,2.05711,2.0573,2.05711,2.0573,2938059.0
2006-07-07 15:52:00,2.05731,2.05743,2.05713,2.05713,3711200.0
2006-07-07 15:53:00,2.05706,2.05717,2.05706,2.0571,10607095.0
2006-07-07 15:54:00,2.0571,2.05714,2.05692,2.05692,4873718.0
2006-07-07 15:55:00,2.05688,2.05704,2.05688,2.05695,9652777.0
2006-07-07 15:56:00,2.05716,2.05742,2.05716,2.05742,4964975.0
2006-07-07 15:57:00,2.05735,2.0574,2.05702,2.05702,5999758.0
2006-07-07 15:58:00,2.05679,2.0569,2.0567,2.05673,9852681.0
2006-07-07 15:59:00,2.05689,2.05717,2.05668,2.05717,3460291.0
2006-07-07 16:00:00,2.05725,2.05785,2.0572,2.05785,4655235.0
2006-07-07 16:01:00,2.05802,2.05896,2.05802,2.05896,15871404.0
2006-07-07 16:02:00,2.05903,2.05958,2.05903,2.05958,4385237.0
2006-07-07 16:03:00,2.05987,2.06026,2.05987,2.06026,4436217.0
2006-07-07 16:04:00,2.06023,2.06023,2.05951,2.05951,9782879.0
2006-07-07 16:05:00,2.05936,2.05936,2.0591,2.05919,11367525.0
2006-07-07 16:06:00,2.05928,2.05928,2.05768,2.05908,17307513.0
2006-07-07 16:07:00,2.05897,2.05897,2.05851,2.05851,15339379.0
2006-07-07 16:08:00,2.0588,2.05907,2.05878,2.05878,8975469.0
2006-07-07 16:09:00,2.05886,2.05895,2.0588,2.05888,10517288.0
2006-07-07 16:10:00,2.05867,2.05907,2.05867,2.05904,4819614.0
2006-07-07 16:11:00,2.059,2.0591,2.05869,2.05869,3682578.0
2006-07-07 16:12:00,2.05867,2.05867,2.05707,2.05859,4663114.0
2006-07-07 16:13:00,2.05859,2.0586,2.05853,2.0586,6457283.0
2006-07-07 16:14:00,2.0587,2.05892,2.0587,2.05892,3618379.0
2006-07-07 16:15:00,2.0589,2.0589,2.0583,2.0583,10801378.0
2006-07-07 16:16:00,2.05835,2.05846,2.05825,2.05827,10808845.0
2006-07-07 16:17:00,2.05849,2.05872,2.05849,2.05861,5765543.0
2006-07-07 16:18:00,2.05853,2.05881,2.05853,2.05857,5611784.0
2006-07-07 16:19:00,2.05874,2.05903,2.05874,2.05903,9923004.0
2006-07-07 16:20:00,2.05892,2.05892,2.05725,2.05725,3724273.0
2006-07-07 16:21:00,2.05857,2.05874,2.05854,2.05854,2158850.0
2006-07-07 16:22:00,2.05869,2.05877,2.05852,2.05872,17734947.0
2006-07-07 16:23:00,2.0588,2.05899,2.05873,2.05899,4641515.0
2006-07-07 16:24:00,2.05906,2.05916,2.05865,2.05916,6929807.0
2006-07-07 16:25:00,2.05919,2.05935,2.05913,2.05935,13941890.0
2006-07-07 16:26:00,2.05947,2.05969,2.05944,2.05944,13288717.0
2006-07-07 16:27:00,2.05942,2.05942,2.05903,2.0591,14306772.0
2006-07-07 16:28:00,2.05902,2.05936,2.05902,2.05932,4236784.0
2006-07-07 16:29:00,2.05948,2.05989,2.05947,2.05989,14374836.0
2006-07-07 16:30:00,2.06028,2.06066,2.06028,2.06066,3679239.0
2006-07-07 16:31:00,2.06057,2.06057,2.06035,2.06035,1215210.0
2006-07-07 16:32:00,2.06031,2.06031,2.05994,2.05994,2065054.0
2006-07-07 16:33:00,2.05996,2.06028,2.05996,2.06028,6256613.0
2006-07-07 16:34:00,2.06031,2.06031,2.05991,2.05991,14158647.0
2006-07-07 16:35:00,2.05979,2.05985,2.05975,2.05975,5964662.0
2006-07-07 16:36:00,2.05979,2.06039,2.05979,2.06039,931180.0
2006-07-07 16:37:00,2.06029,2.06033,2.06013,2.06031,7306564.0
2006-07-07 16:38:00,2.06025,2.06025,2.06005,2.06005,10956208.0
2006-07-07 16:39:00,2.05998,2.05998,2.05964,2.05964,2932789.0
2006-07-07 16:40:00,2.05972,2.06011,2.05972,2.06011,12845946.0
2006-07-07 16:41:00,2.06006,2.0603,2.06006,2.06016,3846941.0
2006-07-07 16:42:00,2.06014,2.0603,2.06014,2.0603,4194594.0
2006-07-07 16:43:00,2.06044,2.06077,2.06044,2.06064,11933153.0
2006-07-07 16:44:00,2.06078,2.06114,2.06078,2.06114,17513458.0
2006-07-07 16:45:00,2.06109,2.06109,2.06062,2.06062,1809126.0
2006-07-07 16:46:00,2.0606,2.06071,2.06044,2.06044,7412253.0
2006-07-07 16:47:00,2.06044,2.06065,2.0604,2.06065,10874265.0
2006-07-07 16:48:00,2.06063,2.06064,2.06043,2.06064,5917609.0
2006-07-07 16:49:00,2.06084,2.06098,2.06084,2.06097,11413608.0
2006-07-07 16:50:00,2.06084,2.0611,2.06084,2.0611,4543029.0
2006-07-07 16:51:00,2.06119,2.06143,2.061,2.061,2520452.0
2006-07-07 16:52:00,2.06097,2.06109,2.06088,2.06098,2874307.0
2006-07-07 16:53:00,2.06104,2.06104,2.0607,2.06073,12616537.0
2006-07-07 16:54:00,2.06068,2.06068,2.06037,2.06046,4747774.0
2006-07-07 16:55:00,2.06055,2.06055,2.06035,2.06035,6758928.0
2006-07-07 16:56:00,2.06028,2.06028,2.05998,2.06004,16389685.0
2006-07-07 16:57:00,2.06,2.06,2.05966,2.05991,22448705.0
2006-07-07 16:58:00,2.05989,2.0599,2.05963,2.05985,10557113.0
2006-07-07 16:59:00,2.05983,2.06009,2.05983,2.05986,1021864.0
2006-07-07 17:00:00,2.0597,2.05995,2.0597,2.05995,4891586.0
2006-07-07 17:01:00,2.06,2.06008,2.06,2.06008,798460.0
2006-07-07 17:02:00,2.05994,2.06013,2.05991,2.05991,1497190.0
2006-07-07 17:03:00,2.05998,2.06023,2.05998,2.0602,1919972.0
2006-07-07 17:04:00,2.06011,2.06011,2.05982,2.05984,657253.0
2006-07-07 17:05:00,2.05971,2.05985,2.05971,2.05979,15661138.0
2006-07-07 17:06:00,2.05982,2.06008,2.05975,2.06008,4491658.0
2006-07-07 17:07:00,2.06005,2.0601,2.06004,2.06004,1736184.0
2006-07-07 17:08:00,2.05993,2.06002,2.05991,2.05997,16687881.0
2006-07-07 17:09:00,2.05989,2.05989,2.05964,2.05977,4612179.0
2006-07-07 17:10:00,2.05985,2.06,2.05948,2.06,8639258.0
2006-07-07 17:11:00,2.06004,2.06012,2.06003,2.06003,1654225.0
2006-07-07 17:12:00,2.06,2.06,2.05982,2.05987,19399697.0
2006-07-07 17:13:00,2.0597,2.0597,2.05932,2.05932,10819487.0
2006-07-07 17:14:00,2.05922,2.05922,2.05888,2.05888,1109257.0
2006-07-07 17:15:00,2.05912,2.05929,2.05912,2.05926,12058446.0
2006-07-07 17:16:00,2.05953,2.0601,2.05953,2.0601,3514452.0
2006-07-07 17:17:00,2.06011,2.06011,2.05998,2.05998,2632286.0
2006-07-07 17:18:00,2.05994,2.06012,2.05985,2.06012,5877712.0
2006-07-07 17:19:00,2.06019,2.06029,2.05996,2.06029,11160841.0
2006-07-07 17:20:00,2.0603,2.0603,2.06008,2.06009,3053554.0
2006-07-07 17:21:00,2.06039,2.06051,2.06023,2.06023,16997677.0
2006-07-07 17:22:00,2.06018,2.06019,2.05973,2.05989,8910475.0
2006-07-07 17:23:00,2.05981,2.05981,2.05971,2.05973,9210806.0
2006-07-07 17:24:00,2.05978,2.05991,2.05969,2.05991,5338173.0
2006-07-07 17:25:00,2.05988,2.05996,2.05948,2.05987,6668510.0
2006-07-07 17:26:00,2.0599,2.05991,2.05971,2.05975,23134903.0
2006-07-07 17:27:00,2.05968,2.05972,2.05953,2.05953,2732774.0
2006-07-07 17:28:00,2.05951,2.05958,2.05942,2.05942,8953965.0
2006-07-07 17:29:00,2.05951,2.05982,2.05951,2.05982,6662582.0
2006-07-07 17:30:00,2.05986,2.06002,2.05986,2.0599,4637561.0
2006-07-07 17:31:00,2.05984,2.0601,2.05984,2.06005,1249826.0
2006-07-07 17:32:00,2.06005,2.06021,2.05988,2.06021,3812883.0
2006-07-07 17:33:00,2.06054,2.06066,2.06049,2.06059,1773999.0
2006-07-07 17:34:00,2.06049,2.06049,2.06011,2.06011,3826699.0
2006-07-07 17:35:00,2.06019,2.06019,2.05998,2.05998,15933221.0
2006-07-07 17:36:00,2.05993,2.05993,2.05971,2.05977,4832248.0
2006-07-07 17:37:00,2.05971,2.05971,2.0593,2.0593,2152596.0
2006-07-07 17:38:00,2.05918,2.0594,2.05914,2.0594,23396814.0
2006-07-07 17:39:00,2.05946,2.05985,2.05946,2.05985,6718743.0
2006-07-07 17:40:00,2.05993,2.06013,2.05993,2.06013,2688093.0
2006-07-07 17:41:00,2.06014,2.06021,2.06012,2.06012,2095770.0
2006-07-07 17:42:00,2.06,2.06,2.05979,2.05999,1403371.0
2006-07-07 17:43:00,2.06023,2.06065,2.06023,2.06039,500315.0
2006-07-07 17:44:00,2.06035,2.06035,2.06015,2.06023,8703329.0
2006-07-07 17:45:00,2.0601,2.0601,2.0598,2.0598,4465422.0
2006-07-07 17:46:00,2.05981,2.05981,2.05956,2.05956,9250733.0
2006-07-07 17:47:00,2.0595,2.0595,2.05918,2.0592,7148357.0
2006-07-07 17:48:00,2.05771,2.05919,2.05771,2.05883,8432621.0
2006-07-07 17:49:00,2.05874,2.05877,2.05853,2.05877,719087.0
2006-07-07 17:50:00,2.05873,2.05881,2.05861,2.05881,2764705.0
2006-07-07 17:51:00,2.05901,2.05925,2.05901,2.05911,5787407.0
2006-07-07 17:52:00,2.05932,2.05998,2.05932,2.05998,1650778.0
2006-07-07 17:53:00,2.05989,2.05989,2.05959,2.05963,6182757.0
2006-07-07 17:54:00,2.05965,2.05965,2.05921,2.05949,3226186.0
2006-07-07 17:55:00,2.05959,2.0598,2.05959,2.0596,14006515.0
2006-07-07 17:56:00,2.05952,2.05978,2.05943,2.05978,951974.0
2006-07-07 17:57:00,2.05994,2.06016,2.05994,2.06003,6042196.0
2006-07-07 17:58:00,2.06007,2.06022,2.06007,2.06019,1884603.0
2006-07-07 17:59:00,2.0603,2.06047,2.06018,2.06027,3160947.0
2006-07-07 18:00:00,2.0602,2.0602,2.05998,2.06019,2150758.0
2006-07-07 18:01:00,2.0602,2.06044,2.0602,2.06021,13249726.0
2006-07-07 18:02:00,2.0602,2.0602,2.06004,2.0601,15600233.0
2006-07-07 18:03:00,2.06006,2.06006,2.05842,2.05982,2396686.0
2006-07-07 18:04:00,2.05973,2.06007,2.05973,2.06007,1070172.0
2006-07-07 18:05:00,2.05999,2.06012,2.05989,2.06012,1389626.0
2006-07-07 18:06:00,2.06023,2.06024,2.06008,2.06008,586733.0
2006-07-07 18:07:00,2.06015,2.06023,2.06015,2.0602,1967881.0
2006-07-07 18:08:00,2.06016,2.06037,2.06002,2.06037,15695443.0
2006-07-07 18:09:00,2.06046,2.06061,2.06019,2.06055,2410014.0
2006-07-07 18:10:00,2.06054,2.06054,2.06035,2.06048,2489679.0
2006-07-07 18:11:00,2.06039,2.06054,2.06032,2.06054,4256647.0
2006-07-07 18:12:00,2.06051,2.06051,2.06043,2.06051,3266983.0
2006-07-07 18:13:00,2.0604,2.06059,2.0604,2.06059,8649780.0
2006-07-07 18:14:00,2.06045,2.06045,2.06027,2.06027,2012619.0
2006-07-07 18:15:00,2.0604,2.0604,2.0602,2.06029,4780780.0
2006-07-07 18:16:00,2.06031,2.06031,2.05987,2.06018,7041585.0
2006-07-07 18:17:00,2.06007,2.06007,2.05979,2.05979,5652060.0
2006-07-07 18:18:00,2.05985,2.06028,2.05985,2.06028,21257438.0
2006-07-07 18:19:00,2.06025,2.06059,2.06025,2.06059,6891919.0
2006-07-07 18:20:00,2.06052,2.06052,2.06013,2.06013,2515391.0
2006-07-07 18:21:00,2.06018,2.06018,2.06013,2.06018,2009181.0
2006-07-07 18:22:00,2.05864,2.06038,2.05864,2.06038,10897131.0
2006-07-07 18:23:00,2.06061,2.06066,2.06047,2.0605,15062096.0
2006-07-07 18:24:00,2.0605,2.06063,2.06036,2.06057,4279452.0
2006-07-07 18:25:00,2.06005,2.06063,2.06005,2.06043,17634927.0
2006-07-07 18:26:00,2.06042,2.06095,2.06042,2.06095,2102944.0
2006-07-07 18:27:00,2.06108,2.06133,2.06108,2.06133,718784.0
2006-07-07 18:28:00,2.06143,2.06179,2.06143,2.06179,9373906.0
2006-07-07 18:29:00,2.0617,2.0617,2.06126,2.06126,17311358.0
2006-07-07 18:30:00,2.06112,2.06123,2.06105,2.06115,9795231.0
2006-07-07 18:31:00,2.06108,2.06109,2.06087,2.06109,2949662.0
2006-07-07 18:32:00,2.06109,2.06132,2.06107,2.06132,4580288.0
2006-07-07 18:33:00,2.06132,2.06152,2.06095,2.06152,6650145.0
2006-07-07 18:34:00,2.0614,2.06199,2.0614,2.06199,2684124.0
2006-07-07 18:35:00,2.0617,2.0617,2.06143,2.06148,7929661.0
2006-07-07 18:36:00,2.06128,2.06128,2.06119,2.06121,3714574.0
2006-07-07 18:37:00,2.0611,2.06126,2.0611,2.06113,8340087.0
2006-07-07 18:38:00,2.06113,2.06121,2.06113,2.06115,4802298.0
2006-07-07 18:39:00,2.06113,2.06127,2.06104,2.06127,4178198.0
2006-07-07 18:40:00,2.06124,2.06125,2.06105,2.06125,6733987.0
2006-07-07 18:41:00,2.0612,2.06122,2.06105,2.06106,6038648.0
2006-07-07 18:42:00,2.06107,2.06119,2.06107,2.06115,605555.0
2006-07-07 18:43:00,2.06101,2.0612,2.06098,2.0612,9202664.0
2006-07-07 18:44:00,2.06118,2.06118,2.061,2.06104,300861.0
2006-07-07 18:45:00,2.06091,2.06117,2.06089,2.06117,2204666.0
2006-07-07 18:46:00,2.0612,2.0612,2.06102,2.06102,3593687.0
2006-07-07 18:47:00,2.06078,2.0608,2.06052,2.06052,1930848.0
2006-07-07 18:48:00,2.06032,2.06032,2.06,2.06,11164056.0
2006-07-07 18:49:00,2.05989,2.05989,2.05973,2.05981,29152225.0
2006-07-07 18:50:00,2.05983,2.05983,2.0595,2.05969,10422978.0
2006-07-07 18:51:00,2.0598,2.06002,2.05977,2.06002,3872827.0
2006-07-07 18:53:00,2.06009,2.06029,2.06007,2.06029,2284170.0
2006-07-07 18:54:00,2.06028,2.0603,2.06023,2.06023,2152069.0
2006-07-07 18:55:00,2.06021,2.06053,2.06021,2.06053,776673.0
2006-07-07 18:56:00,2.06047,2.06047,2.06036,2.06036,817431.0
2006-07-07 18:57:00,2.06042,2.0607,2.06012,2.06012,2387664.0
2006-07-07 18:59:00,2.06043,2.06043,2.06017,2.06017,7773840.0
2006-07-07 19:00:00,2.06016,2.06017,2.06003,2.06017,5292939.0
2006-07-07 19:01:00,2.06015,2.06027,2.06015,2.06021,671773.0
2006-07-07 19:02:00,2.06009,2.06009,2.05969,2.05969,2431170.0
2006-07-07 19:03:00,2.05967,2.05967,2.0595,2.05962,5878759.0
2006-07-07 19:04:00,2.05969,2.05977,2.05969,2.05977,177195.0
2006-07-07 19:05:00,2.05969,2.05982,2.0596,2.05972,4316322.0
2006-07-07 19:06:00,2.05969,2.05969,2.05953,2.05958,10706837.0
2006-07-07 19:07:00,2.05948,2.05969,2.05944,2.05969,4126329.0
2006-07-07 19:08:00,2.05978,2.05989,2.0597,2.05989,3577688.0
2006-07-07 19:09:00,2.06001,2.06024,2.05995,2.06024,17660789.0
2006-07-07 19:10:00,2.06022,2.06055,2.06018,2.06055,4155003.0
2006-07-07 19:11:00,2.06081,2.06089,2.06068,2.06068,3726451.0
2006-07-07 19:15:00,2.06059,2.06059,2.06028,2.06028,2024995.0
2006-07-07 19:16:00,2.06058,2.0607,2.06055,2.06055,2576424.0
2006-07-07 19:17:00,2.06038,2.06038,2.0601,2.06021,8563806.0
2006-07-07 19:18:00,2.06024,2.06031,2.06018,2.06018,1990457.0
2006-07-07 19:19:00,2.06023,2.06031,2.05999,2.06031,10164185.0
2006-07-07 19:20:00,2.06039,2.06045,2.06028,2.06038,13781885.0
2006-07-07 19:21:00,2.06041,2.06046,2.06038,2.06042,2888525.0
2006-07-07 19:23:00,2.06064,2.06096,2.06064,2.06096,7761740.0
2006-07-07 19:24:00,2.06117,2.06122,2.06117,2.06117,1642039.0
2006-07-07 19:25:00,2.06121,2.0615,2.06114,2.0615,17477190.0
2006-07-07 19:26:00,2.06155,2.06192,2.06151,2.06191,20990319.0
2006-07-07 19:27:00,2.06189,2.06193,2.0616,2.0616,13607092.0
2006-07-07 19:29:00,2.06144,2.06144,2.06127,2.06138,2824879.0
2006-07-07 19:30:00,2.06144,2.06176,2.06144,2.06176,6825801.0
2006-07-07 19:31:00,2.0619,2.06198,2.06181,2.06181,990331.0
2006-07-07 19:33:00,2.06183,2.062,2.06183,2.06194,16741750.0
2006-07-07 19:34:00,2.06193,2.06194,2.06193,2.06194,317449.0
2006-07-07 19:35:00,2.0619,2.0619,2.06176,2.06176,16437725.0
2006-07-07 19:36:00,2.06163,2.06183,2.06163,2.06183,19042015.0
2006-07-07 19:37:00,2.06181,2.06181,2.06157,2.06157,1998799.0
2006-07-07 19:38:00,2.06159,2.06159,2.06135,2.06135,3232598.0
2006-07-07 19:39:00,2.06134,2.06134,2.06104,2.06124,3572062.0
2006-07-07 19:40:00,2.06136,2.06176,2.06136,2.06176,3233204.0
2006-07-07 19:41:00,2.06178,2.06185,2.06137,2.06182,1865337.0
2006-07-07 19:42:00,2.06186,2.06186,2.06142,2.06142,6718530.0
2006-07-07 19:43:00,2.06131,2.06132,2.06128,2.06128,1392246.0
2006-07-07 19:45:00,2.06126,2.06126,2.06079,2.0609,3473673.0
2006-07-07 19:46:00,2.06101,2.06144,2.06101,2.06136,3983283.0
2006-07-07 19:47:00,2.06154,2.06179,2.06154,2.06179,14375528.0
2006-07-07 19:48:00,2.06191,2.06205,2.06171,2.06199,3645678.0
2006-07-07 19:49:00,2.06193,2.06193,2.06155,2.06155,2390534.0
2006-07-07 19:50:00,2.06161,2.06169,2.06155,2.0616,10260974.0
2006-07-07 19:51:00,2.06171,2.06186,2.06169,2.06186,18627274.0
2006-07-07 19:52:00,2.06226,2.06245,2.06224,2.06228,1904688.0
2006-07-07 19:53:00,2.06218,2.06224,2.06194,2.06194,380410.0
2006-07-07 19:54:00,2.06198,2.06231,2.06193,2.06231,4347974.0
2006-07-07 19:55:00,2.06243,2.06263,2.06243,2.06261,3820826.0
2006-07-07 19:58:00,2.06258,2.06259,2.06232,2.06237,4713015.0
2006-07-07 19:59:00,2.06222,2.06227,2.06179,2.06188,7733184.0
2006-07-07 20:00:00,2.06182,2.06188,2.06182,2.06188,987939.0
2006-07-07 20:01:00,2.06198,2.06242,2.06198,2.06242,9353347.0
2006-07-07 20:02:00,2.06267,2.06273,2.06259,2.06259,3473763.0
2006-07-07 20:03:00,2.06233,2.06233,2.06194,2.06215,4439013.0
2006-07-07 20:04:00,2.06255,2.06275,2.06255,2.06266,5872679.0
2006-07-07 20:05:00,2.06265,2.06273,2.06262,2.06267,2929133.0
2006-07-07 20:06:00,2.06257,2.06266,2.06229,2.06229,7701158.0
2006-07-07 20:07:00,2.06201,2.06201,2.06176,2.06177,11447989.0
2006-07-07 20:08:00,2.06179,2.06183,2.06163,2.06178,3248609.0
2006-07-07 20:09:00,2.06194,2.06199,2.06175,2.0618,17995614.0
2006-07-07 20:10:00,2.06165,2.06165,2.06117,2.06117,1746968.0
2006-07-07 20:11:00,2.06123,2.06132,2.06123,2.06131,3392179.0
2006-07-07 20:12:00,2.06122,2.06124,2.06096,2.06124,17094372.0
2006-07-07 20:13:00,2.06131,2.06154,2.06131,2.06154,3800328.0
2006-07-07 20:14:00,2.0614,2.06173,2.0614,2.06173,3302665.0
2006-07-07 20:15:00,2.06172,2.06235,2.06172,2.06219,16716085.0
2006-07-07 20:16:00,2.06235,2.06235,2.06205,2.06205,465291.0
2006-07-07 20:17:00,2.06197,2.06197,2.06195,2.06196,747540.0
2006-07-07 20:18:00,2.06178,2.06195,2.06178,2.06181,11123826.0
2006-07-07 20:19:00,2.06164,2.06182,2.06156,2.06182,5253624.0
2006-07-07 20:20:00,2.06173,2.06235,2.06173,2.06223,10803279.0
2006-07-07 20:21:00,2.0622,2.0622,2.06058,2.06189,729591.0
2006-07-07 20:22:00,2.0619,2.0619,2.0617,2.0617,1674004.0
2006-07-07 20:23:00,2.06163,2.06163,2.06134,2.06136,7325073.0
2006-07-07 20:24:00,2.06128,2.06142,2.06116,2.06142,9437804.0
2006-07-07 20:25:00,2.06139,2.06157,2.06139,2.06157,165707.0
2006-07-07 20:26:00,2.0616,2.06188,2.0616,2.06188,234871.0
2006-07-07 20:27:00,2.06189,2.06222,2.06187,2.06222,5739173.0
2006-07-07 20:28:00,2.06215,2.06215,2.06207,2.06207,237067.0
2006-07-07 20:29:00,2.06176,2.06183,2.06176,2.06178,3558542.0
2006-07-07 20:30:00,2.06175,2.06175,2.06158,2.06168,1937976.0
2006-07-07 20:31:00,2.0617,2.06176,2.06158,2.06176,1585701.0
2006-07-07 20:32:00,2.06172,2.06172,2.06154,2.06172,1594545.0
2006-07-07 20:33:00,2.06174,2.06188,2.06171,2.06171,11004064.0
2006-07-07 20:34:00,2.0615,2.06162,2.0615,2.0615,3204690.0
2006-07-07 20:35:00,2.06153,2.06189,2.0615,2.06189,486444.0
2006-07-07 20:36:00,2.06188,2.06214,2.06188,2.0621,12894452.0
2006-07-07 20:37:00,2.06179,2.06179,2.06164,2.06173,17431055.0
2006-07-07 20:38:00,2.06163,2.06163,2.0615,2.0615,1418465.0
2006-07-07 20:39:00,2.06157,2.06171,2.06157,2.06171,879454.0
2006-07-07 20:41:00,2.06167,2.06182,2.06167,2.06182,905241.0
2006-07-07 20:42:00,2.06183,2.06183,2.06179,2.06179,2485234.0
2006-07-07 20:44:00,2.06182,2.06201,2.06177,2.06196,5764538.0
2006-07-07 20:45:00,2.06203,2.0625,2.06203,2.0625,444696.0
2006-07-07 20:47:00,2.06222,2.06222,2.06186,2.06213,2582526.0
2006-07-07 20:48:00,2.06203,2.06203,2.06176,2.06176,1836685.0
2006-07-07 20:49:00,2.06179,2.0619,2.06173,2.06173,3575597.0
2006-07-07 20:51:00,2.06175,2.06175,2.06146,2.06146,229689.0
2006-07-07 20:52:00,2.06151,2.06184,2.06141,2.06184,5734304.0
2006-07-07 20:53:00,2.06205,2.06226,2.06205,2.06208,757381.0
2006-07-07 20:54:00,2.06179,2.06179,2.06163,2.06165,15664782.0
2006-07-07 20:55:00,2.0616,2.0616,2.06149,2.06151,17317010.0
2006-07-07 20:56:00,2.06144,2.06152,2.06138,2.06138,1114008.0
2006-07-07 20:57:00,2.06152,2.06169,2.0615,2.06169,5041088.0
2006-07-07 20:58:00,2.06149,2.0616,2.06149,2.06149,5479519.0
2006-07-07 20:59:00,2.0613,2.06137,2.06095,2.06135,3881893.0
2006-07-07 21:00:00,2.06132,2.06132,2.06126,2.06126,283562.0
2006-07-07 21:01:00,2.06127,2.0614,2.06127,2.0614,621173.0
2006-07-07 21:02:00,2.06159,2.062,2.06159,2.062,416826.0
2006-07-07 21:03:00,2.06181,2.0619,2.06169,2.06169,14190761.0
2006-07-07 21:05:00,2.06153,2.06164,2.06114,2.06114,6435147.0
2006-07-07 21:06:00,2.06113,2.06118,2.06095,2.06095,699542.0
2006-07-07 21:08:00,2.06105,2.06113,2.06098,2.06113,2394197.0
2006-07-07 21:10:00,2.06112,2.06121,2.06106,2.06121,4601282.0
2006-07-07 21:11:00,2.06149,2.06175,2.06146,2.06175,4642756.0
2006-07-07 21:12:00,2.0617,2.0617,2.06153,2.06153,10168320.0
2006-07-07 21:13:00,2.06154,2.06167,2.06151,2.06159,4356216.0
2006-07-07 21:14:00,2.06162,2.06164,2.06162,2.06164,519600.0
2006-07-07 21:15:00,2.06156,2.06163,2.06146,2.06148,4933547.0
2006-07-07 21:17:00,2.06134,2.06167,2.06134,2.06159,1985047.0
2006-07-07 21:18:00,2.06155,2.06195,2.06155,2.06195,20486209.0
2006-07-07 21:19:00,2.06221,2.06221,2.06221,2.06221,5614.0
2006-07-07 21:20:00,2.06192,2.06194,2.06192,2.06194,9368752.0
2006-07-07 21:21:00,2.06179,2.06179,2.06162,2.06166,2663432.0
2006-07-07 21:24:00,2.06163,2.06163,2.06115,2.06161,9858128.0
2006-07-07 21:26:00,2.06159,2.06171,2.06159,2.06171,1246835.0
2006-07-07 21:27:00,2.06171,2.06175,2.06161,2.06161,6718907.0
2006-07-07 21:29:00,2.06155,2.06173,2.06155,2.06173,1685071.0
2006-07-07 21:30:00,2.06174,2.06193,2.06174,2.06189,2009017.0
2006-07-07 21:31:00,2.06193,2.06203,2.06182,2.06185,10184559.0
2006-07-07 21:33:00,2.06177,2.06202,2.06177,2.06196,10663042.0
2006-07-07 21:34:00,2.062,2.062,2.06165,2.06175,2725702.0
2006-07-07 21:35:00,2.06173,2.06202,2.06173,2.06189,5296024.0
2006-07-07 21:36:00,2.06187,2.06187,2.06179,2.06183,10067779.0
2006-07-07 21:37:00,2.06183,2.06183,2.06175,2.06175,447898.0
2006-07-07 21:38:00,2.06184,2.06191,2.06176,2.06186,4049852.0
2006-07-07 21:39:00,2.06201,2.06213,2.06198,2.06209,3927404.0
2006-07-07 21:40:00,2.06215,2.06237,2.06205,2.06237,1031825.0
2006-07-07 21:41:00,2.06239,2.06255,2.06239,2.06255,11978749.0
2006-07-07 21:42:00,2.06261,2.06261,2.06243,2.06243,2517864.0
2006-07-07 21:44:00,2.06252,2.06265,2.06252,2.06265,15388811.0
2006-07-07 21:45:00,2.06277,2.06289,2.06265,2.06289,7942770.0
2006-07-07 21:46:00,2.06299,2.06309,2.06291,2.06296,2258861.0
2006-07-07 21:47:00,2.0629,2.06298,2.06284,2.06298,6446781.0
2006-07-07 21:48:00,2.06302,2.06302,2.06274,2.06274,6342893.0
2006-07-07 21:49:00,2.06284,2.06284,2.06249,2.06249,17486958.0
2006-07-07 21:50:00,2.06256,2.06256,2.0624,2.0624,1446879.0
2006-07-07 21:51:00,2.06224,2.06224,2.0622,2.0622,3863679.0
2006-07-07 21:52:00,2.06221,2.06225,2.06221,2.06223,652681.0
2006-07-07 21:53:00,2.06216,2.06216,2.062,2.06215,17753427.0
2006-07-07 21:54:00,2.06215,2.06223,2.06215,2.06223,824566.0
2006-07-07 21:56:00,2.06217,2.06252,2.06217,2.06252,1772910.0
2006-07-07 21:57:00,2.06264,2.06272,2.06254,2.06254,876896.0
2006-07-07 21:58:00,2.06269,2.06293,2.06257,2.06293,7293642.0
2006-07-07 22:01:00,2.06298,2.06321,2.06298,2.06321,454005.0
2006-07-07 22:02:00,2.06301,2.06314,2.06288,2.06289,1193250.0
2006-07-07 22:03:00,2.06286,2.06286,2.06249,2.06266,4728047.0
2006-07-07 22:04:00,2.06259,2.0626,2.06259,2.0626,54186.0
2006-07-07 22:05:00,2.06262,2.06266,2.06249,2.06251,2424876.0
2006-07-07 22:06:00,2.06243,2.06258,2.06219,2.06258,7044921.0
2006-07-07 22:07:00,2.06256,2.06256,2.06231,2.06232,3592961.0
2006-07-07 22:08:00,2.06232,2.06237,2.06232,2.06233,16558851.0
2006-07-07 22:09:00,2.06234,2.06234,2.06193,2.06215,5131649.0
2006-07-07 22:10:00,2.06217,2.06217,2.06206,2.06206,1479536.0
2006-07-07 22:11:00,2.06198,2.06198,2.06187,2.06187,1662448.0
2006-07-07 22:12:00,2.06184,2.06184,2.06121,2.06121,393516.0
2006-07-07 22:13:00,2.06116,2.06116,2.06093,2.06104,8535486.0
2006-07-07 22:14:00,2.06097,2.06114,2.06097,2.06114,8274639.0
2006-07-07 22:16:00,2.0612,2.06131,2.05985,2.06129,5135432.0
2006-07-07 22:17:00,2.06132,2.06156,2.06129,2.06156,1976685.0
2006-07-07 22:19:00,2.0615,2.06172,2.0615,2.06172,3134304.0
2006-07-07 22:21:00,2.06177,2.06177,2.06144,2.06144,1212663.0
2006-07-07 22:22:00,2.06151,2.06155,2.06112,2.06155,8174214.0
2006-07-07 22:23:00,2.06142,2.06142,2.06122,2.0613,14067485.0
2006-07-07 22:24:00,2.06141,2.06141,2.06126,2.06127,4559999.0
2006-07-07 22:25:00,2.0612,2.0612,2.06088,2.06112,1347103.0
2006-07-07 22:26:00,2.06112,2.06136,2.06076,2.06136,595935.0
2006-07-07 22:27:00,2.0614,2.0614,2.06139,2.06139,911459.0
2006-07-07 22:28:00,2.06134,2.06134,2.06112,2.06112,712598.0
2006-07-07 22:29:00,2.06125,2.06133,2.06118,2.06121,8206169.0
2006-07-07 22:30:00,2.06121,2.06121,2.06099,2.06108,5032708.0
2006-07-07 22:31:00,2.06114,2.06115,2.06109,2.06109,3215599.0
2006-07-07 22:32:00,2.06108,2.06115,2.06106,2.06108,7661611.0
2006-07-07 22:33:00,2.06109,2.06115,2.06098,2.06111,1573827.0
2006-07-07 22:34:00,2.06099,2.06099,2.06097,2.06097,981720.0
2006-07-07 22:35:00,2.06097,2.06113,2.06097,2.06113,1108785.0
2006-07-07 22:36:00,2.06109,2.06113,2.06099,2.06099,3402931.0
2006-07-07 22:37:00,2.0608,2.06084,2.06066,2.06069,7537743.0
2006-07-07 22:38:00,2.06052,2.06057,2.06034,2.06034,12797380.0
2006-07-07 22:39:00,2.06018,2.06018,2.05986,2.06012,10271594.0
2006-07-07 22:41:00,2.06016,2.06032,2.06016,2.06032,763843.0
2006-07-07 22:42:00,2.06036,2.06036,2.06001,2.06001,432239.0
2006-07-07 22:43:00,2.06006,2.06014,2.06003,2.06014,15288808.0
2006-07-07 22:44:00,2.06028,2.06057,2.06028,2.06057,7968787.0
2006-07-07 22:45:00,2.06062,2.06075,2.06062,2.06062,4117368.0
2006-07-07 22:47:00,2.06057,2.06057,2.06034,2.06034,12708023.0
2006-07-07 22:48:00,2.06037,2.06039,2.06034,2.06037,15673095.0
2006-07-07 22:50:00,2.0604,2.06052,2.06028,2.06034,6956121.0
2006-07-07 22:53:00,2.06026,2.06032,2.06017,2.06032,15166093.0
2006-07-07 22:54:00,2.06036,2.0607,2.06036,2.0607,4952073.0
2006-07-07 22:55:00,2.06078,2.0614,2.06078,2.0614,3996982.0
2006-07-07 22:56:00,2.06141,2.06149,2.06124,2.06124,1709184.0
2006-07-07 22:57:00,2.06122,2.06122,2.06068,2.06068,840508.0
2006-07-07 22:58:00,2.06078,2.06093,2.06071,2.06071,9251705.0
2006-07-07 22:59:00,2.06049,2.06049,2.06019,2.06027,1963184.0
2006-07-09 23:56:00,2.06086,2.06137,2.06086,2.06137,6286885.0
2006-07-09 23:59:00,2.06155,2.06155,2.06141,2.06149,1774833.0
2006-07-10 00:00:00,2.06151,2.06173,2.06151,2.06173,920658.0
2006-07-10 00:01:00,2.06178,2.06204,2.06178,2.06204,1459658.0
2006-07-10 00:02:00,2.06202,2.06202,2.06167,2.06176,6166957.0
2006-07-10 00:03:00,2.06171,2.06171,2.06139,2.06139,12071000.0
2006-07-10 00:04:00,2.06146,2.06195,2.06146,2.06195,605502.0
2006-07-10 00:05:00,2.06188,2.06188,2.06168,2.06175,6695274.0
2006-07-10 00:06:00,2.06165,2.06165,2.06145,2.06145,7892716.0
2006-07-10 00:07:00,2.06147,2.06147,2.06084,2.06084,4321870.0
2006-07-10 00:08:00,2.06089,2.06089,2.06059,2.06071,5284193.0
2006-07-10 00:09:00,2.06057,2.06077,2.06057,2.06077,7567430.0
2006-07-10 00:11:00,2.06083,2.06104,2.06076,2.06104,613472.0
2006-07-10 00:12:00,2.06099,2.06101,2.06061,2.06061,8791594.0
2006-07-10 00:13:00,2.06058,2.06058,2.06029,2.06038,17625077.0
2006-07-10 00:14:00,2.06046,2.0606,2.06046,2.06049,3253931.0
2006-07-10 00:15:00,2.06031,2.06034,2.06024,2.06034,882250.0
2006-07-10 00:16:00,2.06047,2.06055,2.06022,2.06022,3070206.0
2006-07-10 00:19:00,2.06059,2.06074,2.06059,2.06074,318945.0
2006-07-10 00:20:00,2.06079,2.06082,2.06078,2.06082,1639507.0
2006-07-10 00:21:00,2.06088,2.06088,2.06076,2.06076,2393227.0
2006-07-10 00:22:00,2.0607,2.06081,2.06065,2.06081,4980576.0
2006-07-10 00:23:00,2.06072,2.06072,2.06035,2.06053,11019357.0
2006-07-10 00:24:00,2.06053,2.06055,2.06053,2.06054,477284.0
2006-07-10 00:25:00,2.0604,2.0606,2.06038,2.06038,6394767.0
2006-07-10 00:29:00,2.06049,2.06049,2.06036,2.06039,5021663.0
2006-07-10 00:30:00,2.0603,2.0603,2.06013,2.06013,8263618.0
2006-07-10 00:31:00,2.06023,2.0603,2.06023,2.0603,1017662.0
2006-07-10 00:32:00,2.06043,2.06082,2.06043,2.06082,5970990.0
2006-07-10 00:34:00,2.06061,2.0607,2.06046,2.06069,11080091.0
2006-07-10 00:37:00,2.06074,2.06088,2.0606,2.06087,3211385.0
2006-07-10 00:38:00,2.06094,2.06106,2.06094,2.06106,1368808.0
2006-07-10 00:39:00,2.06107,2.06124,2.06107,2.06124,2677617.0
2006-07-10 00:43:00,2.06103,2.06103,2.06074,2.06079,2306196.0
2006-07-10 00:47:00,2.06086,2.06086,2.06077,2.06077,1116908.0
2006-07-10 00:48:00,2.06088,2.06131,2.06088,2.06127,7678633.0
2006-07-10 00:49:00,2.06123,2.0613,2.06122,2.06122,13384998.0
2006-07-10 00:54:00,2.06109,2.06109,2.06051,2.06051,1619153.0
2006-07-10 00:55:00,2.06044,2.06045,2.06039,2.06045,1830440.0
2006-07-10 00:56:00,2.06067,2.06086,2.06067,2.06086,1490221.0
2006-07-10 00:58:00,2.06112,2.06137,2.06112,2.06137,2890504.0
2006-07-10 00:59:00,2.06144,2.06165,2.06144,2.06165,8114825.0
2006-07-10 01:00:00,2.06171,2.06178,2.06158,2.06158,892314.0
2006-07-10 01:01:00,2.06166,2.06183,2.06166,2.06174,5301094.0
2006-07-10 01:02:00,2.0616,2.06183,2.0616,2.06183,3578864.0
2006-07-10 01:03:00,2.06189,2.06193,2.0618,2.06185,4394173.0
2006-07-10 01:04:00,2.06182,2.06202,2.06182,2.06202,1257080.0
2006-07-10 01:05:00,2.06202,2.06221,2.06202,2.06221,7793026.0
2006-07-10 01:06:00,2.06224,2.0623,2.06223,2.0623,1993671.0
2006-07-10 01:07:00,2.06224,2.06235,2.06224,2.06235,2456470.0
2006-07-10 01:09:00,2.06233,2.06233,2.06214,2.06221,828295.0
2006-07-10 01:10:00,2.06219,2.06229,2.06219,2.06229,5024483.0
2006-07-10 01:12:00,2.06228,2.06241,2.06228,2.06237,1891281.0
2006-07-10 01:17:00,2.06254,2.06256,2.06254,2.06256,1969895.0
2006-07-10 01:18:00,2.06259,2.06259,2.06256,2.06256,1675030.0
2006-07-10 01:24:00,2.06251,2.06256,2.06251,2.06256,2821267.0
2006-07-10 01:25:00,2.0626,2.0626,2.06218,2.06231,4403712.0
2006-07-10 01:29:00,2.06228,2.06241,2.06228,2.06235,4543585.0
2006-07-10 01:30:00,2.0624,2.06247,2.06233,2.06238,3374928.0
2006-07-10 01:32:00,2.06239,2.06239,2.06238,2.06238,5791783.0
2006-07-10 01:38:00,2.06222,2.06233,2.06222,2.06227,1771239.0
2006-07-10 01:39:00,2.0623,2.06244,2.0623,2.06244,11181311.0
2006-07-10 01:41:00,2.06262,2.06286,2.06262,2.06278,759253.0
2006-07-10 01:42:00,2.06277,2.06291,2.06277,2.06291,6781438.0
2006-07-10 01:44:00,2.06287,2.06316,2.06287,2.06316,1493028.0
2006-07-10 01:45:00,2.06311,2.06311,2.06289,2.06289,2998518.0
2006-07-10 01:47:00,2.06296,2.06299,2.06288,2.06288,1874738.0
2006-07-10 01:51:00,2.06277,2.06277,2.06272,2.06272,912221.0
2006-07-10 01:53:00,2.06279,2.06293,2.06279,2.06293,2626413.0
2006-07-10 01:54:00,2.0629,2.06293,2.06274,2.06288,19193415.0
2006-07-10 01:56:00,2.06286,2.06286,2.06262,2.06268,2348448.0
2006-07-10 01:57:00,2.0625,2.06265,2.0625,2.0626,6096702.0
2006-07-10 01:59:00,2.06265,2.06273,2.06256,2.06268,10945431.0
2006-07-10 02:00:00,2.06259,2.06259,2.0622,2.0622,10124346.0
2006-07-10 02:01:00,2.06206,2.06228,2.06201,2.06201,4468119.0
2006-07-10 02:02:00,2.06175,2.06175,2.06139,2.06139,6541524.0
2006-07-10 02:03:00,2.06155,2.0616,2.06138,2.0616,2396375.0
2006-07-10 02:04:00,2.0615,2.06161,2.06145,2.06145,5107005.0
2006-07-10 02:05:00,2.06145,2.06156,2.06139,2.06155,18694278.0
2006-07-10 02:06:00,2.06164,2.06174,2.06162,2.06164,2806895.0
2006-07-10 02:10:00,2.0616,2.0616,2.06137,2.06149,2555368.0
2006-07-10 02:11:00,2.06153,2.06159,2.06143,2.06159,7577478.0
2006-07-10 02:12:00,2.06154,2.06154,2.06139,2.06139,620374.0
2006-07-10 02:13:00,2.06124,2.06124,2.06091,2.06091,15971518.0
2006-07-10 02:14:00,2.0608,2.061,2.0608,2.061,1772610.0
2006-07-10 02:15:00,2.06106,2.06116,2.06104,2.06104,1739692.0
2006-07-10 02:16:00,2.06109,2.06109,2.06071,2.06071,5773652.0
2006-07-10 02:17:00,2.06085,2.06085,2.06082,2.06082,7171572.0
2006-07-10 02:18:00,2.06092,2.06092,2.06057,2.06057,665793.0
2006-07-10 02:19:00,2.06057,2.06057,2.06043,2.06043,883868.0
2006-07-10 02:20:00,2.06042,2.06042,2.06025,2.06025,11688597.0
2006-07-10 02:22:00,2.0602,2.0602,2.06006,2.06009,1087676.0
2006-07-10 02:23:00,2.06,2.06,2.05982,2.05985,3869730.0
2006-07-10 02:25:00,2.05984,2.05988,2.0597,2.05974,1486857.0
2006-07-10 02:26:00,2.05976,2.05976,2.05959,2.05959,471814.0
2006-07-10 02:27:00,2.05961,2.05961,2.05955,2.05955,6100466.0
2006-07-10 02:28:00,2.05926,2.05953,2.05926,2.05947,1085489.0
2006-07-10 02:29:00,2.05937,2.0594,2.05927,2.05927,4359702.0
2006-07-10 02:30:00,2.05919,2.05919,2.05897,2.05898,4352093.0
2006-07-10 02:31:00,2.05903,2.05903,2.05889,2.05889,3097933.0
2006-07-10 02:32:00,2.05873,2.05882,2.05861,2.05867,19585473.0
2006-07-10 02:33:00,2.05859,2.05881,2.05859,2.05879,1916729.0
2006-07-10 02:34:00,2.05883,2.05892,2.05863,2.05889,4589111.0
2006-07-10 02:36:00,2.05881,2.05901,2.05878,2.05901,1253148.0
2006-07-10 02:37:00,2.05907,2.05933,2.05907,2.05933,1191246.0
2006-07-10 02:38:00,2.05938,2.05953,2.05938,2.05944,2535477.0
2006-07-10 02:39:00,2.05964,2.06007,2.05964,2.06007,6120043.0
2006-07-10 02:40:00,2.06002,2.06017,2.06001,2.06011,7624226.0
2006-07-10 02:41:00,2.06044,2.06045,2.06037,2.06037,1603052.0
2006-07-10 02:42:00,2.06049,2.06061,2.06049,2.06061,2131310.0
2006-07-10 02:43:00,2.06064,2.0607,2.06064,2.0607,5338098.0
2006-07-10 02:44:00,2.06073,2.06089,2.06073,2.06089,8249107.0
2006-07-10 02:45:00,2.06085,2.06116,2.06084,2.06116,685995.0
2006-07-10 02:46:00,2.06118,2.06151,2.06109,2.06151,5518509.0
2006-07-10 02:47:00,2.06134,2.06148,2.06134,2.06146,1795578.0
2006-07-10 02:48:00,2.06146,2.06154,2.06146,2.06146,1426381.0
2006-07-10 02:49:00,2.06139,2.06139,2.06123,2.06123,5143292.0
2006-07-10 02:50:00,2.06128,2.06138,2.0612,2.06138,806518.0
2006-07-10 02:51:00,2.06133,2.06149,2.06125,2.06149,335532.0
2006-07-10 02:52:00,2.06152,2.06176,2.06147,2.06176,2182038.0
2006-07-10 02:53:00,2.0617,2.0617,2.06154,2.06155,2013810.0
2006-07-10 02:54:00,2.0615,2.0615,2.06125,2.06125,7667281.0
2006-07-10 02:55:00,2.06144,2.06166,2.06144,2.06166,1283389.0
2006-07-10 02:56:00,2.06163,2.06167,2.06154,2.06167,4017713.0
2006-07-10 02:57:00,2.0617,2.06201,2.06165,2.06201,9826921.0
2006-07-10 02:58:00,2.06197,2.06197,2.06174,2.06174,5453799.0
2006-07-10 02:59:00,2.06182,2.06183,2.06182,2.06183,472602.0
2006-07-10 03:01:00,2.06181,2.06213,2.06176,2.06213,12297937.0
2006-07-10 03:02:00,2.06214,2.06214,2.06183,2.06198,6283479.0
2006-07-10 03:03:00,2.06189,2.06189,2.06175,2.06175,1587199.0
2006-07-10 03:04:00,2.06171,2.06182,2.06171,2.06182,1879301.0
2006-07-10 03:05:00,2.06186,2.06196,2.06177,2.06196,799545.0
2006-07-10 03:06:00,2.06193,2.06193,2.06169,2.06173,2106946.0
2006-07-10 03:07:00,2.06158,2.0616,2.06138,2.06147,1771163.0
2006-07-10 03:08:00,2.06151,2.06174,2.06151,2.06174,3133423.0
2006-07-10 03:09:00,2.06177,2.06186,2.06177,2.06186,138458.0
2006-07-10 03:10:00,2.06183,2.06183,2.06179,2.06179,8250538.0
2006-07-10 03:11:00,2.0618,2.0618,2.06177,2.06179,1306257.0
2006-07-10 03:13:00,2.0618,2.06189,2.0618,2.06187,1102056.0
2006-07-10 03:14:00,2.06186,2.0619,2.06186,2.0619,207392.0
2006-07-10 03:15:00,2.06183,2.06183,2.0617,2.0617,6372575.0
2006-07-10 03:16:00,2.06168,2.06168,2.06143,2.06143,2294039.0
2006-07-10 03:17:00,2.06158,2.06174,2.06149,2.06174,2070656.0
2006-07-10 03:18:00,2.06172,2.06172,2.06139,2.06139,5760761.0
2006-07-10 03:19:00,2.06135,2.06135,2.06128,2.06128,2329004.0
2006-07-10 03:20:00,2.06118,2.06118,2.06108,2.06116,2665274.0
2006-07-10 03:23:00,2.0612,2.06139,2.0611,2.06139,10186090.0
2006-07-10 03:24:00,2.06134,2.06151,2.06134,2.06151,1432571.0
2006-07-10 03:25:00,2.06159,2.06169,2.06149,2.06169,4651550.0
2006-07-10 03:26:00,2.06186,2.06186,2.06171,2.06171,274467.0
2006-07-10 03:30:00,2.0617,2.0617,2.06162,2.06168,4881562.0
2006-07-10 03:31:00,2.06164,2.06177,2.06148,2.06177,7120866.0
2006-07-10 03:32:00,2.06188,2.06201,2.06185,2.06185,1570375.0
2006-07-10 03:33:00,2.06201,2.06203,2.06186,2.06203,2000789.0
2006-07-10 03:34:00,2.06208,2.06208,2.06188,2.06188,6857660.0
2006-07-10 03:37:00,2.06194,2.06194,2.06175,2.06189,4789477.0
2006-07-10 03:38:00,2.06196,2.06219,2.06196,2.06219,2286230.0
2006-07-10 03:42:00,2.06233,2.06234,2.06216,2.06229,5485529.0
2006-07-10 03:43:00,2.062,2.06227,2.062,2.06226,3011186.0
2006-07-10 03:44:00,2.06224,2.06228,2.06216,2.06216,574384.0
2006-07-10 03:45:00,2.06229,2.06239,2.06228,2.06239,156050.0
2006-07-10 03:46:00,2.06231,2.06252,2.06231,2.06247,18585971.0
2006-07-10 03:47:00,2.06246,2.06256,2.06241,2.06256,8144889.0
2006-07-10 03:48:00,2.06254,2.06254,2.06235,2.06245,589310.0
2006-07-10 03:50:00,2.06242,2.06245,2.06237,2.06237,7477698.0
2006-07-10 03:51:00,2.06253,2.06272,2.06235,2.06272,5435854.0
2006-07-10 03:52:00,2.06274,2.06324,2.06274,2.06324,4321005.0
2006-07-10 03:53:00,2.06315,2.06315,2.06299,2.06302,7581131.0
2006-07-10 03:54:00,2.06305,2.06305,2.06273,2.0628,6183866.0
2006-07-10 03:56:00,2.06281,2.06289,2.06281,2.06289,552956.0
2006-07-10 03:57:00,2.06289,2.0629,2.06287,2.06287,796836.0
2006-07-10 04:00:00,2.06282,2.06282,2.06265,2.06271,1687746.0
2006-07-10 04:02:00,2.06266,2.06272,2.06263,2.06263,3186592.0
2006-07-10 04:03:00,2.06258,2.06275,2.06257,2.06275,11928114.0
2006-07-10 04:04:00,2.06277,2.06277,2.06273,2.06273,14795468.0
2006-07-10 04:05:00,2.06281,2.06299,2.0628,2.06299,7809717.0
2006-07-10 04:06:00,2.06294,2.06302,2.06252,2.06285,17475652.0
2006-07-10 04:08:00,2.06279,2.06279,2.0625,2.0625,2150542.0
2006-07-10 04:09:00,2.06257,2.06257,2.06241,2.06241,446805.0
2006-07-10 04:11:00,2.06251,2.06253,2.06245,2.06245,6962949.0
2006-07-10 04:12:00,2.06243,2.06243,2.0623,2.0623,2321694.0
2006-07-10 04:14:00,2.06225,2.06234,2.06225,2.06234,64388.0
2006-07-10 04:15:00,2.06242,2.06264,2.06242,2.06264,3601140.0
2006-07-10 04:16:00,2.06263,2.06264,2.06241,2.06246,12530911.0
2006-07-10 04:17:00,2.06237,2.06245,2.06232,2.06232,1767585.0
2006-07-10 04:18:00,2.06225,2.06225,2.06208,2.06212,2965989.0
2006-07-10 04:19:00,2.06218,2.06235,2.06218,2.06234,4610909.0
2006-07-10 04:20:00,2.06222,2.06222,2.06191,2.06207,1661765.0
2006-07-10 04:21:00,2.06198,2.06198,2.06188,2.06188,2189643.0
2006-07-10 04:22:00,2.06181,2.06186,2.06153,2.06153,10224097.0
2006-07-10 04:23:00,2.06146,2.0615,2.06145,2.06145,2997679.0
2006-07-10 04:24:00,2.06133,2.0615,2.06126,2.06126,2516169.0
2006-07-10 04:25:00,2.0613,2.0613,2.06113,2.06113,10210548.0
2006-07-10 04:26:00,2.06122,2.06129,2.06109,2.06123,5114489.0
2006-07-10 04:27:00,2.06115,2.06131,2.06115,2.06127,11192018.0
2006-07-10 04:28:00,2.06139,2.06151,2.06128,2.06128,4200420.0
2006-07-10 04:29:00,2.06129,2.06134,2.06121,2.06121,2125590.0
2006-07-10 04:30:00,2.06135,2.06137,2.06122,2.06122,9113748.0
2006-07-10 04:31:00,2.06119,2.06127,2.06107,2.06127,3746865.0
2006-07-10 04:32:00,2.06135,2.06156,2.06131,2.06156,6534065.0
2006-07-10 04:33:00,2.06161,2.06173,2.06159,2.0617,4402172.0
2006-07-10 04:34:00,2.06154,2.06154,2.06129,2.06129,113095.0
2006-07-10 04:35:00,2.06136,2.06136,2.06112,2.06121,7501949.0
2006-07-10 04:36:00,2.06118,2.06118,2.05988,2.05988,439190.0
2006-07-10 04:37:00,2.06129,2.06143,2.06117,2.06138,6294553.0
2006-07-10 04:39:00,2.06131,2.06131,2.06117,2.06117,286318.0
2006-07-10 04:42:00,2.06115,2.06117,2.06112,2.06117,704132.0
2006-07-10 04:44:00,2.06129,2.06129,2.06123,2.06128,5291762.0
2006-07-10 04:45:00,2.06135,2.0614,2.06135,2.0614,12203251.0
2006-07-10 04:46:00,2.06138,2.0616,2.06133,2.0616,3938312.0
2006-07-10 04:47:00,2.06161,2.06161,2.06124,2.06124,1187966.0
2006-07-10 04:49:00,2.06144,2.06154,2.06142,2.06154,1748764.0
2006-07-10 04:50:00,2.06147,2.06147,2.06138,2.06141,1206628.0
2006-07-10 04:51:00,2.06136,2.06136,2.06109,2.06109,3168072.0
2006-07-10 04:54:00,2.06102,2.06102,2.06096,2.06096,6518639.0
2006-07-10 04:55:00,2.06098,2.06099,2.06082,2.06096,6510219.0
2006-07-10 04:56:00,2.06092,2.06097,2.06092,2.06097,529163.0
2006-07-10 04:57:00,2.06102,2.06113,2.06102,2.06113,96432.0
2006-07-10 04:58:00,2.0612,2.06128,2.06111,2.06128,3361040.0
2006-07-10 04:59:00,2.0613,2.0613,2.06114,2.06114,7935191.0
2006-07-10 05:00:00,2.0611,2.0611,2.06085,2.06085,2096076.0
2006-07-10 05:01:00,2.06084,2.06087,2.06057,2.06057,9624159.0
2006-07-10 05:02:00,2.0605,2.06059,2.06011,2.06011,812478.0
2006-07-10 05:03:00,2.06003,2.06003,2.05992,2.05992,1764591.0
2006-07-10 05:04:00,2.05997,2.06008,2.05988,2.06008,4224693.0
2006-07-10 05:05:00,2.0602,2.06042,2.0602,2.06042,4845947.0
2006-07-10 05:08:00,2.06054,2.06054,2.06013,2.06013,1835063.0
2006-07-10 05:09:00,2.0602,2.06021,2.06007,2.06007,2457588.0
2006-07-10 05:10:00,2.05986,2.0599,2.05973,2.0599,1709177.0
2006-07-10 05:11:00,2.06001,2.06006,2.06,2.06,15019737.0
2006-07-10 05:12:00,2.05994,2.06002,2.05994,2.05997,11666228.0
2006-07-10 05:13:00,2.05981,2.05991,2.05968,2.05991,511347.0
2006-07-10 05:14:00,2.06004,2.06026,2.06004,2.06025,4057719.0
2006-07-10 05:15:00,2.06018,2.06018,2.05993,2.05998,7268140.0
2006-07-10 05:16:00,2.06004,2.06017,2.06004,2.06017,15553212.0
2006-07-10 05:17:00,2.06006,2.06009,2.05987,2.05987,315641.0
2006-07-10 05:18:00,2.05985,2.05991,2.0598,2.05991,4044147.0
2006-07-10 05:19:00,2.05988,2.06012,2.05988,2.06012,996615.0
2006-07-10 05:20:00,2.06026,2.06037,2.0602,2.06026,4201299.0
2006-07-10 05:21:00,2.0604,2.0604,2.06014,2.06021,11852718.0
2006-07-10 05:22:00,2.06044,2.06062,2.06044,2.06062,6980886.0
2006-07-10 05:23:00,2.06063,2.06068,2.06046,2.06064,3712793.0
2006-07-10 05:24:00,2.06072,2.06095,2.06072,2.06094,1228706.0
2006-07-10 05:25:00,2.06086,2.06086,2.06071,2.06071,976836.0
2006-07-10 05:26:00,2.06073,2.06087,2.06073,2.06079,1737527.0
2006-07-10 05:27:00,2.06089,2.06098,2.06089,2.06095,8058914.0
2006-07-10 05:28:00,2.06097,2.06097,2.06087,2.06087,2993205.0
2006-07-10 05:29:00,2.06093,2.0613,2.06093,2.06126,5200152.0
2006-07-10 05:30:00,2.06122,2.06122,2.06098,2.06098,6723246.0
2006-07-10 05:31:00,2.06082,2.06093,2.06082,2.06093,688900.0
2006-07-10 05:32:00,2.06083,2.06095,2.06083,2.06095,909095.0
2006-07-10 05:33:00,2.06099,2.06112,2.06069,2.06112,1701476.0
2006-07-10 05:34:00,2.06115,2.06115,2.06099,2.06099,1343074.0
2006-07-10 05:36:00,2.06083,2.06097,2.06074,2.06074,15108459.0
2006-07-10 05:37:00,2.06085,2.0609,2.06047,2.06089,8464549.0
2006-07-10 05:38:00,2.0608,2.06098,2.0608,2.06098,1114169.0
2006-07-10 05:39:00,2.06104,2.06115,2.06101,2.06115,1837505.0
2006-07-10 05:40:00,2.06124,2.06139,2.06124,2.06134,2775460.0
2006-07-10 05:41:00,2.06145,2.06148,2.06132,2.06142,490751.0
2006-07-10 05:42:00,2.06135,2.06135,2.06108,2.06109,1811975.0
2006-07-10 05:43:00,2.06109,2.06109,2.05964,2.06096,5666372.0
2006-07-10 05:44:00,2.06103,2.06103,2.06087,2.06103,193903.0
2006-07-10 05:45:00,2.06099,2.061,2.06074,2.06074,8721163.0
2006-07-10 05:49:00,2.06088,2.06088,2.06076,2.06085,1606969.0
2006-07-10 05:51:00,2.06079,2.06097,2.06079,2.06097,15643695.0
2006-07-10 05:52:00,2.06098,2.06119,2.06089,2.06119,3492042.0
2006-07-10 05:53:00,2.06129,2.0613,2.06117,2.06124,7088160.0
2006-07-10 05:54:00,2.06122,2.0613,2.06111,2.0613,2238001.0
2006-07-10 05:56:00,2.06136,2.06149,2.06128,2.06149,4674294.0
2006-07-10 05:57:00,2.06147,2.06147,2.06122,2.06122,1202873.0
2006-07-10 05:59:00,2.06126,2.06143,2.06109,2.06139,2865327.0
2006-07-10 06:01:00,2.06136,2.06144,2.06129,2.06144,7902960.0
2006-07-10 06:04:00,2.06143,2.06153,2.06138,2.0615,11173146.0
2006-07-10 06:05:00,2.06162,2.06203,2.06162,2.06203,848233.0
2006-07-10 06:07:00,2.06211,2.06212,2.06202,2.06202,604783.0
2006-07-10 06:08:00,2.06197,2.06197,2.06169,2.06169,3803957.0
2006-07-10 06:10:00,2.06156,2.06166,2.06156,2.06161,19222774.0
2006-07-10 06:11:00,2.06137,2.06159,2.06137,2.06159,6262113.0
2006-07-10 06:12:00,2.0616,2.06175,2.0616,2.06171,6596522.0
2006-07-10 06:13:00,2.06169,2.06169,2.0613,2.06145,2283755.0
2006-07-10 06:14:00,2.06143,2.06144,2.06128,2.06139,7376957.0
2006-07-10 06:15:00,2.06131,2.06132,2.06123,2.06132,15140506.0
2006-07-10 06:18:00,2.06135,2.06144,2.06135,2.06144,5510412.0
2006-07-10 06:20:00,2.06136,2.06153,2.06136,2.06139,3883519.0
2006-07-10 06:21:00,2.0613,2.06156,2.0613,2.06156,4246909.0
2006-07-10 06:23:00,2.0615,2.0615,2.06125,2.06125,11051348.0
2006-07-10 06:24:00,2.06109,2.06109,2.06052,2.06052,5235811.0
2006-07-10 06:25:00,2.06052,2.06065,2.06052,2.06064,2784169.0
2006-07-10 06:26:00,2.06051,2.06052,2.06035,2.06035,10880655.0
2006-07-10 06:27:00,2.06048,2.06061,2.06047,2.0605,2534579.0
2006-07-10 06:28:00,2.06043,2.06044,2.06043,2.06044,299621.0
2006-07-10 06:29:00,2.06036,2.06036,2.05987,2.05987,1855836.0
2006-07-10 06:30:00,2.05972,2.05972,2.05939,2.05939,1685407.0
2006-07-10 06:33:00,2.05944,2.05944,2.05923,2.05923,1250463.0
2006-07-10 06:34:00,2.05912,2.05912,2.05892,2.05911,4705045.0
2006-07-10 06:35:00,2.05919,2.05931,2.05878,2.05931,9753441.0
2006-07-10 06:36:00,2.05934,2.05945,2.05933,2.0594,3876809.0
2006-07-10 06:37:00,2.05927,2.05927,2.05905,2.05912,2114979.0
2006-07-10 06:38:00,2.05917,2.05937,2.05917,2.05937,2617881.0
2006-07-10 06:40:00,2.05934,2.05934,2.05915,2.05915,468382.0
2006-07-10 06:41:00,2.05906,2.05906,2.05896,2.059,20406623.0
2006-07-10 06:42:00,2.05915,2.05936,2.05913,2.05914,2136987.0
2006-07-10 06:44:00,2.05934,2.05944,2.05928,2.05942,4821214.0
2006-07-10 06:46:00,2.0594,2.05965,2.0594,2.0595,4710953.0
2006-07-10 06:50:00,2.05942,2.05972,2.05942,2.05972,3860084.0
2006-07-10 06:51:00,2.05981,2.05985,2.05971,2.0598,2434613.0
2006-07-10 06:54:00,2.0598,2.05986,2.05963,2.05963,6847359.0
2006-07-10 06:56:00,2.05972,2.05972,2.05961,2.05961,14917231.0
2006-07-10 06:59:00,2.05972,2.05973,2.05967,2.05967,305990.0
2006-07-10 07:00:00,2.0597,2.05995,2.05946,2.05976,3937358.0
2006-07-10 07:02:00,2.05991,2.05991,2.05978,2.05979,4903781.0
2006-07-10 07:04:00,2.05977,2.05987,2.05975,2.05975,2750418.0
2006-07-10 07:05:00,2.05971,2.05977,2.05959,2.05959,15260382.0
2006-07-10 07:09:00,2.05954,2.05954,2.05935,2.05935,2594384.0
2006-07-10 07:10:00,2.05935,2.05949,2.05934,2.05943,3818042.0
2006-07-10 07:11:00,2.05943,2.05955,2.05927,2.05935,2288725.0
2006-07-10 07:12:00,2.05941,2.05944,2.05917,2.0594,2350530.0
2006-07-10 07:15:00,2.05924,2.05926,2.05909,2.05913,6207772.0
2006-07-10 07:16:00,2.05916,2.05921,2.05915,2.0592,1227373.0
2006-07-10 07:17:00,2.05921,2.05933,2.05921,2.05933,2605886.0
2006-07-10 07:19:00,2.05937,2.05941,2.05935,2.05935,5574216.0
2006-07-10 07:22:00,2.05921,2.05921,2.05889,2.05889,18474886.0
2006-07-10 07:23:00,2.05889,2.05892,2.05878,2.05892,16307127.0
2006-07-10 07:24:00,2.05904,2.05917,2.05904,2.05913,663166.0
2006-07-10 07:25:00,2.059,2.05901,2.05888,2.05888,2949554.0
2006-07-10 07:26:00,2.05906,2.05921,2.05906,2.05912,9921497.0
2006-07-10 07:27:00,2.05913,2.05919,2.05896,2.05919,1489950.0
2006-07-10 07:28:00,2.05926,2.05926,2.05909,2.05917,1471649.0
2006-07-10 07:29:00,2.0591,2.05916,2.05892,2.05916,1786977.0
2006-07-10 07:30:00,2.05917,2.05917,2.059,2.059,3513221.0
2006-07-10 07:32:00,2.05911,2.05923,2.05906,2.0592,2813679.0
2006-07-10 07:33:00,2.05923,2.0593,2.05921,2.0593,232199.0
2006-07-10 07:34:00,2.05933,2.05937,2.05933,2.05937,1658305.0
2006-07-10 07:35:00,2.05937,2.05937,2.05902,2.05922,9454823.0
2006-07-10 07:36:00,2.05929,2.05938,2.05929,2.05938,5498083.0
2006-07-10 07:37:00,2.05939,2.05939,2.05932,2.05936,1560262.0
2006-07-10 07:38:00,2.05934,2.05951,2.05804,2.05938,712770.0
2006-07-10 07:39:00,2.05929,2.05929,2.059,2.05915,11087251.0
2006-07-10 07:40:00,2.05933,2.05935,2.05933,2.05935,559370.0
2006-07-10 07:44:00,2.05955,2.05955,2.05927,2.05927,7416190.0
2006-07-10 07:45:00,2.05932,2.05937,2.0593,2.05933,3144197.0
2006-07-10 07:46:00,2.05944,2.05944,2.05921,2.05929,3654863.0
2006-07-10 07:49:00,2.05934,2.0595,2.05927,2.05941,1895993.0
2006-07-10 07:50:00,2.05943,2.05943,2.05921,2.05922,17882951.0
2006-07-10 07:51:00,2.05906,2.05929,2.05906,2.05929,3130284.0
2006-07-10 07:52:00,2.05924,2.05924,2.05898,2.05898,10453829.0
2006-07-10 07:53:00,2.05892,2.05917,2.0589,2.05914,3306507.0
2006-07-10 07:54:00,2.05924,2.05924,2.0591,2.0591,2114351.0
2006-07-10 07:55:00,2.05909,2.05919,2.05898,2.05898,6612828.0
2006-07-10 07:56:00,2.05873,2.05902,2.05861,2.05902,4311397.0
2006-07-10 07:57:00,2.05914,2.05917,2.05909,2.05911,3415025.0
2006-07-10 07:58:00,2.059,2.059,2.05871,2.05871,9075632.0
2006-07-10 08:00:00,2.05846,2.05846,2.0581,2.0581,7378288.0
2006-07-10 08:01:00,2.05821,2.05832,2.05813,2.05829,4453027.0
2006-07-10 08:02:00,2.05836,2.05845,2.05825,2.05845,11016432.0
2006-07-10 08:03:00,2.0585,2.05869,2.05838,2.05869,11752817.0
2006-07-10 08:04:00,2.05869,2.05883,2.05869,2.05883,3231584.0
2006-07-10 08:05:00,2.05874,2.0588,2.05868,2.05873,4094523.0
2006-07-10 08:06:00,2.05874,2.05874,2.05861,2.05864,346267.0
2006-07-10 08:07:00,2.05858,2.0588,2.05858,2.0588,67030.0
2006-07-10 08:08:00,2.05868,2.059,2.05868,2.059,17981730.0
2006-07-10 08:09:00,2.05893,2.05898,2.05887,2.05896,11269605.0
2006-07-10 08:10:00,2.059,2.05932,2.059,2.05932,2655264.0
2006-07-10 08:11:00,2.05929,2.05968,2.05917,2.05965,3440942.0
2006-07-10 08:12:00,2.05961,2.05962,2.05954,2.05954,14647980.0
2006-07-10 08:13:00,2.05944,2.05962,2.05944,2.05962,4012170.0
2006-07-10 08:14:00,2.0598,2.06014,2.0598,2.06006,3636211.0
2006-07-10 08:15:00,2.06004,2.06004,2.05991,2.06002,2604762.0
2006-07-10 08:16:00,2.06003,2.06023,2.06003,2.06023,17732283.0
2006-07-10 08:17:00,2.06018,2.06018,2.0599,2.06011,1964439.0
2006-07-10 08:18:00,2.06011,2.06039,2.05987,2.06039,7764502.0
2006-07-10 08:19:00,2.06044,2.06053,2.06044,2.06047,3154366.0
2006-07-10 08:20:00,2.06034,2.06037,2.06023,2.06025,3673450.0
2006-07-10 08:21:00,2.06016,2.06018,2.06005,2.06018,3006788.0
2006-07-10 08:22:00,2.06009,2.06009,2.06009,2.06009,6010156.0
2006-07-10 08:23:00,2.06006,2.0602,2.06,2.06006,6605329.0
2006-07-10 08:24:00,2.06023,2.06035,2.06023,2.06032,9369835.0
2006-07-10 08:25:00,2.0603,2.0603,2.06018,2.06018,317449.0
2006-07-10 08:26:00,2.06009,2.06009,2.05982,2.05982,17331400.0
2006-07-10 08:27:00,2.0599,2.06013,2.0599,2.06013,6417868.0
2006-07-10 08:28:00,2.06004,2.06022,2.06004,2.06017,6940848.0
2006-07-10 08:29:00,2.06008,2.0601,2.05991,2.05999,1103822.0
2006-07-10 08:30:00,2.06007,2.06007,2.05999,2.06006,3060872.0
2006-07-10 08:31:00,2.05997,2.06009,2.05989,2.06009,607359.0
2006-07-10 08:32:00,2.06016,2.06033,2.06003,2.06019,17080073.0
2006-07-10 08:33:00,2.06026,2.06046,2.06026,2.06046,5083737.0
2006-07-10 08:34:00,2.06053,2.06058,2.06042,2.06047,17117718.0
2006-07-10 08:35:00,2.06039,2.06039,2.06018,2.06018,1736872.0
2006-07-10 08:36:00,2.06002,2.06008,2.05999,2.05999,7968114.0
2006-07-10 08:37:00,2.05991,2.06002,2.05983,2.0599,14896499.0
2006-07-10 08:38:00,2.05991,2.05993,2.05971,2.05973,2635997.0
2006-07-10 08:39:00,2.05968,2.05974,2.05944,2.05944,14419215.0
2006-07-10 08:40:00,2.05924,2.05952,2.05883,2.05952,10849899.0
2006-07-10 08:41:00,2.05949,2.05949,2.05922,2.05933,2037524.0
2006-07-10 08:42:00,2.05937,2.05951,2.05937,2.05937,11167112.0
2006-07-10 08:43:00,2.05944,2.05949,2.05944,2.05949,1770505.0
2006-07-10 08:44:00,2.05952,2.05962,2.05952,2.05961,2127319.0
2006-07-10 08:45:00,2.05967,2.05981,2.05967,2.05973,10266842.0
2006-07-10 08:46:00,2.05967,2.05981,2.05967,2.05973,5865860.0
2006-07-10 08:47:00,2.05964,2.05966,2.05944,2.05956,6556030.0
2006-07-10 08:48:00,2.05969,2.05976,2.05967,2.05967,2421302.0
2006-07-10 08:49:00,2.05956,2.05957,2.05939,2.05945,4049712.0
2006-07-10 08:50:00,2.0595,2.05971,2.05947,2.05971,17588897.0
2006-07-10 08:51:00,2.05974,2.05978,2.05968,2.05968,3384756.0
2006-07-10 08:52:00,2.05955,2.05955,2.05934,2.05944,4089929.0
2006-07-10 08:53:00,2.05955,2.05955,2.05935,2.05945,11425500.0
2006-07-10 08:54:00,2.05948,2.06017,2.05948,2.06017,4315028.0
2006-07-10 08:56:00,2.06045,2.06059,2.06044,2.06059,5947754.0
2006-07-10 08:57:00,2.06068,2.06088,2.06068,2.0608,2653246.0
2006-07-10 08:58:00,2.06071,2.06071,2.0604,2.0604,714501.0
2006-07-10 08:59:00,2.06038,2.06056,2.06035,2.06046,5501444.0
2006-07-10 09:00:00,2.06053,2.06092,2.06053,2.06092,7761423.0
2006-07-10 09:01:00,2.06098,2.06125,2.06098,2.06125,293116.0
2006-07-10 09:02:00,2.06092,2.06178,2.06092,2.06178,2010573.0
2006-07-10 09:03:00,2.06183,2.06201,2.06183,2.06201,771161.0
2006-07-10 09:04:00,2.06221,2.06229,2.06211,2.06212,788261.0
2006-07-10 09:05:00,2.06217,2.06234,2.06217,2.06234,2318540.0
2006-07-10 09:06:00,2.06244,2.06275,2.06242,2.06275,2397322.0
2006-07-10 09:07:00,2.06279,2.06296,2.06275,2.06296,16333482.0
2006-07-10 09:08:00,2.06294,2.06306,2.0629,2.06306,3862784.0
2006-07-10 09:09:00,2.06304,2.06338,2.06304,2.06338,9998058.0
2006-07-10 09:10:00,2.06334,2.06355,2.06332,2.06346,26965339.0
2006-07-10 09:11:00,2.06346,2.06368,2.06346,2.06368,10692517.0
2006-07-10 09:12:00,2.06378,2.06381,2.06372,2.06372,2131415.0
2006-07-10 09:13:00,2.06388,2.06402,2.06384,2.06402,3758694.0
2006-07-10 09:14:00,2.06406,2.06408,2.06397,2.06404,2235516.0
2006-07-10 09:15:00,2.06419,2.06432,2.06413,2.06432,324730.0
2006-07-10 09:16:00,2.06437,2.06461,2.06434,2.06452,6797583.0
2006-07-10 09:17:00,2.06465,2.06482,2.06465,2.06482,630327.0
2006-07-10 09:18:00,2.06485,2.06505,2.06483,2.06504,6083669.0
2006-07-10 09:19:00,2.0651,2.06528,2.06508,2.06528,7037294.0
2006-07-10 09:20:00,2.06533,2.06548,2.06529,2.06548,4029509.0
2006-07-10 09:21:00,2.06554,2.06574,2.06554,2.06574,4853257.0
2006-07-10 09:22:00,2.06574,2.06582,2.06573,2.06573,7165541.0
2006-07-10 09:23:00,2.06589,2.06597,2.06589,2.06597,4023149.0
2006-07-10 09:24:00,2.06613,2.0663,2.06603,2.06623,7544873.0
2006-07-10 09:25:00,2.06628,2.06651,2.06628,2.06639,4317093.0
2006-07-10 09:26:00,2.06658,2.06675,2.06619,2.06675,6602609.0
2006-07-10 09:27:00,2.06679,2.06701,2.06679,2.06701,4778319.0
2006-07-10 09:28:00,2.06706,2.0672,2.06697,2.0672,3227553.0
2006-07-10 09:29:00,2.06727,2.06747,2.06725,2.06741,9895173.0
2006-07-10 09:30:00,2.0675,2.06765,2.06741,2.06765,17740683.0
2006-07-10 09:31:00,2.06773,2.06799,2.06773,2.06799,10185708.0
2006-07-10 09:32:00,2.06803,2.06818,2.06803,2.06818,698458.0
2006-07-10 09:33:00,2.06821,2.06829,2.06818,2.06818,2010462.0
2006-07-10 09:34:00,2.06829,2.06861,2.06818,2.06824,17582182.0
2006-07-10 09:35:00,2.06874,2.06895,2.06858,2.06895,4121993.0
2006-07-10 09:36:00,2.06899,2.06911,2.06899,2.06911,17017055.0
2006-07-10 09:37:00,2.06915,2.06924,2.0676,2.0676,11864051.0
2006-07-10 09:38:00,2.06924,2.06958,2.06924,2.06958,1850585.0
2006-07-10 09:39:00,2.06953,2.06953,2.06924,2.06946,2673104.0
2006-07-10 09:40:00,2.06951,2.06963,2.06949,2.06949,9154773.0
2006-07-10 09:41:00,2.06958,2.06958,2.06938,2.06938,6216822.0
2006-07-10 09:42:00,2.06918,2.0693,2.06916,2.06916,5763290.0
2006-07-10 09:43:00,2.06908,2.06908,2.06863,2.06906,7074838.0
2006-07-10 09:44:00,2.06903,2.06903,2.06881,2.06881,4813998.0
2006-07-10 09:45:00,2.06851,2.06864,2.06822,2.06822,2120778.0
2006-07-10 09:46:00,2.06834,2.06841,2.06826,2.06826,7205210.0
2006-07-10 09:47:00,2.06839,2.06839,2.0683,2.0683,3161699.0
2006-07-10 09:48:00,2.06822,2.06822,2.06787,2.06799,4620763.0
2006-07-10 09:49:00,2.06823,2.06858,2.06809,2.06858,2355867.0
2006-07-10 09:50:00,2.0686,2.06882,2.06836,2.06882,2314380.0
2006-07-10 09:51:00,2.06886,2.06921,2.06885,2.06885,15686031.0
2006-07-10 09:52:00,2.06885,2.06885,2.06871,2.06872,1926274.0
2006-07-10 09:53:00,2.06866,2.06866,2.06831,2.06831,616770.0
2006-07-10 09:54:00,2.06814,2.06814,2.06788,2.06792,2470325.0
2006-07-10 09:55:00,2.06798,2.06798,2.06768,2.06768,1158319.0
2006-07-10 09:56:00,2.06766,2.06773,2.06609,2.06773,2401247.0
2006-07-10 09:57:00,2.06779,2.06787,2.06743,2.06749,16733061.0
2006-07-10 09:58:00,2.06758,2.06782,2.06758,2.06768,13048777.0
2006-07-10 09:59:00,2.06774,2.06781,2.06764,2.06781,2062087.0
2006-07-10 10:00:00,2.06783,2.06791,2.06761,2.06761,3406192.0
2006-07-10 10:01:00,2.06763,2.06809,2.06763,2.06809,9720405.0
2006-07-10 10:02:00,2.06814,2.06814,2.06799,2.06799,6498383.0
2006-07-10 10:03:00,2.06784,2.06784,2.06758,2.06774,995164.0
2006-07-10 10:04:00,2.06772,2.06772,2.06751,2.06766,15316037.0
2006-07-10 10:05:00,2.06759,2.06763,2.06729,2.06756,3433940.0
2006-07-10 10:06:00,2.06748,2.06754,2.06738,2.0674,6004425.0
2006-07-10 10:07:00,2.06746,2.06755,2.06746,2.06755,1816037.0
2006-07-10 10:08:00,2.06763,2.06794,2.06763,2.06794,5973790.0
2006-07-10 10:09:00,2.06796,2.06806,2.06792,2.06801,2935867.0
2006-07-10 10:10:00,2.06811,2.06822,2.06799,2.06821,758291.0
2006-07-10 10:11:00,2.0681,2.06837,2.06697,2.06697,8769365.0
2006-07-10 10:12:00,2.06858,2.06858,2.0681,2.06848,7516674.0
2006-07-10 10:13:00,2.06857,2.0687,2.06855,2.06858,10235769.0
2006-07-10 10:14:00,2.0685,2.06853,2.0684,2.06849,4430862.0
2006-07-10 10:15:00,2.06838,2.06838,2.06819,2.06834,8242568.0
2006-07-10 10:16:00,2.06835,2.06846,2.06825,2.06846,458921.0
2006-07-10 10:17:00,2.06846,2.06847,2.06821,2.06826,1558611.0
2006-07-10 10:18:00,2.06823,2.06823,2.06815,2.06821,1951368.0
2006-07-10 10:19:00,2.06833,2.06856,2.06833,2.06856,1401854.0
2006-07-10 10:20:00,2.06868,2.06872,2.06857,2.06867,7127129.0
2006-07-10 10:21:00,2.0687,2.06882,2.0687,2.06882,3044516.0
2006-07-10 10:22:00,2.0688,2.0688,2.06874,2.06877,1980671.0
2006-07-10 10:23:00,2.06872,2.06883,2.06851,2.06883,5647174.0
2006-07-10 10:24:00,2.06891,2.06907,2.06891,2.06907,17299914.0
2006-07-10 10:25:00,2.06898,2.06911,2.06888,2.06907,3642394.0
2006-07-10 10:26:00,2.06921,2.06931,2.06914,2.06917,1997056.0
2006-07-10 10:27:00,2.06897,2.06897,2.06867,2.06867,3839761.0
2006-07-10 10:28:00,2.06856,2.06856,2.06845,2.06856,1295962.0
2006-07-10 10:29:00,2.06858,2.06858,2.06832,2.0684,4632003.0
2006-07-10 10:30:00,2.06839,2.06839,2.06798,2.06798,6579028.0
2006-07-10 10:31:00,2.06788,2.06844,2.06788,2.06837,9447104.0
2006-07-10 10:32:00,2.06844,2.06877,2.06844,2.06877,2680243.0
2006-07-10 10:33:00,2.06903,2.06967,2.06903,2.06967,22487269.0
2006-07-10 10:34:00,2.06967,2.06967,2.06922,2.06961,6655199.0
2006-07-10 10:35:00,2.06963,2.06963,2.06947,2.06947,1045150.0
2006-07-10 10:36:00,2.06937,2.06937,2.06915,2.06917,9089014.0
2006-07-10 10:37:00,2.06917,2.06917,2.06877,2.06877,9194587.0
2006-07-10 10:38:00,2.06883,2.06915,2.06883,2.06915,16862244.0
2006-07-10 10:39:00,2.06914,2.06938,2.06914,2.06922,3246735.0
2006-07-10 10:40:00,2.06919,2.06937,2.06901,2.06937,10364823.0
2006-07-10 10:41:00,2.06939,2.06941,2.06928,2.0693,6414614.0
2006-07-10 10:42:00,2.06943,2.06968,2.06943,2.06968,2421605.0
2006-07-10 10:43:00,2.0697,2.06976,2.06948,2.06973,3374415.0
2006-07-10 10:44:00,2.06962,2.06994,2.06962,2.06994,11209859.0
2006-07-10 10:45:00,2.07002,2.07023,2.06989,2.07015,1350215.0
2006-07-10 10:46:00,2.07009,2.07009,2.06988,2.06993,11675287.0
2006-07-10 10:47:00,2.06974,2.06987,2.06966,2.06987,20358585.0
2006-07-10 10:48:00,2.06993,2.07009,2.06993,2.07009,1656046.0
2006-07-10 10:49:00,2.07005,2.07005,2.06947,2.06987,9583201.0
2006-07-10 10:50:00,2.06974,2.06974,2.06953,2.06961,4684756.0
2006-07-10 10:51:00,2.06963,2.0698,2.06963,2.06974,16431547.0
2006-07-10 10:52:00,2.06985,2.06997,2.06985,2.06997,1702808.0
2006-07-10 10:53:00,2.0701,2.07039,2.0701,2.07013,4536113.0
2006-07-10 10:54:00,2.07029,2.0709,2.07029,2.0709,1232305.0
2006-07-10 10:55:00,2.07119,2.07119,2.07111,2.07112,676534.0
2006-07-10 10:56:00,2.07103,2.07103,2.07087,2.07087,2105926.0
2006-07-10 10:57:00,2.07095,2.07111,2.07088,2.07088,1529461.0
2006-07-10 10:58:00,2.07095,2.07095,2.07084,2.07088,797185.0
2006-07-10 10:59:00,2.07092,2.07105,2.0709,2.07091,4986328.0
2006-07-10 11:00:00,2.07101,2.07132,2.07096,2.07132,981711.0
2006-07-10 11:01:00,2.07131,2.07168,2.07111,2.07168,9794150.0
2006-07-10 11:02:00,2.07174,2.07232,2.07174,2.07232,24245280.0
2006-07-10 11:03:00,2.07233,2.07234,2.07216,2.07216,3565281.0
2006-07-10 11:04:00,2.07212,2.07253,2.07212,2.07253,6765805.0
2006-07-10 11:05:00,2.07251,2.07278,2.07248,2.07278,4466812.0
2006-07-10 11:06:00,2.07285,2.07315,2.07285,2.07303,13908651.0
2006-07-10 11:07:00,2.07279,2.0729,2.07265,2.07268,2844159.0
2006-07-10 11:08:00,2.07264,2.07264,2.07234,2.07242,2319149.0
2006-07-10 11:09:00,2.0724,2.07262,2.0724,2.07244,4154197.0
2006-07-10 11:10:00,2.07256,2.07256,2.07243,2.07249,11414749.0
2006-07-10 11:11:00,2.07237,2.07289,2.07237,2.07289,5806131.0
2006-07-10 11:12:00,2.07297,2.07322,2.07295,2.07322,11910477.0
2006-07-10 11:13:00,2.0733,2.07348,2.07325,2.07348,6933170.0
2006-07-10 11:14:00,2.0734,2.0734,2.07322,2.07332,1684317.0
2006-07-10 11:15:00,2.07333,2.07333,2.0732,2.07326,16447649.0
2006-07-10 11:16:00,2.07321,2.07338,2.07321,2.07322,11280038.0
2006-07-10 11:17:00,2.07313,2.07313,2.073,2.07301,4037921.0
2006-07-10 11:18:00,2.07294,2.07294,2.07264,2.07269,4000145.0
2006-07-10 11:19:00,2.07279,2.07279,2.07247,2.07247,12686102.0
2006-07-10 11:20:00,2.07239,2.07247,2.07218,2.07222,2979871.0
2006-07-10 11:21:00,2.07216,2.07216,2.07194,2.07195,10093234.0
2006-07-10 11:22:00,2.07195,2.07195,2.07176,2.07176,5787654.0
2006-07-10 11:23:00,2.07183,2.07183,2.07151,2.07151,897957.0
2006-07-10 11:24:00,2.07147,2.07148,2.07131,2.07135,5657460.0
2006-07-10 11:25:00,2.07135,2.07135,2.07114,2.07117,8358462.0
2006-07-10 11:26:00,2.07112,2.07112,2.07092,2.07092,6895099.0
2006-07-10 11:27:00,2.07088,2.0709,2.07064,2.07072,2137737.0
2006-07-10 11:28:00,2.07064,2.07064,2.07046,2.07046,1240261.0
2006-07-10 11:29:00,2.07048,2.07048,2.0703,2.0703,3499038.0
2006-07-10 11:30:00,2.07012,2.07022,2.06991,2.07002,13922361.0
2006-07-10 11:31:00,2.06992,2.06999,2.06974,2.06974,4555682.0
2006-07-10 11:32:00,2.06983,2.06983,2.06947,2.06951,14622622.0
2006-07-10 11:33:00,2.0694,2.06948,2.0693,2.06938,12958281.0
2006-07-10 11:34:00,2.06935,2.06935,2.06918,2.06918,15312345.0
2006-07-10 11:35:00,2.06914,2.06914,2.06863,2.06895,6503809.0
2006-07-10 11:36:00,2.06893,2.06893,2.06857,2.06865,4271988.0
2006-07-10 11:37:00,2.06859,2.06872,2.06849,2.06862,16551513.0
2006-07-10 11:38:00,2.06845,2.0686,2.06843,2.06843,2377589.0
2006-07-10 11:39:00,2.06719,2.06869,2.06719,2.06855,3951066.0
2006-07-10 11:40:00,2.06855,2.06858,2.06842,2.06856,10129651.0
2006-07-10 11:41:00,2.06856,2.06878,2.06856,2.06859,6045226.0
2006-07-10 11:42:00,2.06858,2.06858,2.06817,2.06817,6088863.0
2006-07-10 11:43:00,2.0681,2.06823,2.0681,2.06822,8433322.0
2006-07-10 11:44:00,2.0682,2.0682,2.06795,2.06807,10507176.0
2006-07-10 11:45:00,2.06806,2.06826,2.06806,2.06826,3302042.0
2006-07-10 11:46:00,2.06824,2.06827,2.06819,2.06821,7044820.0
2006-07-10 11:47:00,2.06826,2.06844,2.06692,2.06844,4543617.0
2006-07-10 11:48:00,2.06833,2.06848,2.06828,2.06828,3429197.0
2006-07-10 11:49:00,2.0684,2.06876,2.0684,2.06849,4825405.0
2006-07-10 11:50:00,2.06861,2.06861,2.06814,2.06814,10195463.0
2006-07-10 11:51:00,2.06798,2.06803,2.06784,2.06784,9003381.0
2006-07-10 11:52:00,2.06761,2.06786,2.06761,2.0677,15020936.0
2006-07-10 11:53:00,2.06773,2.06786,2.06637,2.06769,16819741.0
2006-07-10 11:54:00,2.06746,2.06766,2.0674,2.06766,10971457.0
2006-07-10 11:55:00,2.06766,2.06793,2.06758,2.06784,9597645.0
2006-07-10 11:56:00,2.06805,2.0683,2.06805,2.0683,4632643.0
2006-07-10 11:57:00,2.06816,2.06817,2.06793,2.0681,4790516.0
2006-07-10 11:58:00,2.06815,2.06832,2.06807,2.06832,14480826.0
2006-07-10 11:59:00,2.06826,2.06851,2.06826,2.06841,4792788.0
2006-07-10 12:00:00,2.06834,2.06834,2.0678,2.0681,3158065.0
2006-07-10 12:01:00,2.06797,2.0681,2.06797,2.06802,10596559.0
2006-07-10 12:02:00,2.06822,2.0684,2.06819,2.0684,5823707.0
2006-07-10 12:03:00,2.06841,2.06844,2.06822,2.06844,5468637.0
2006-07-10 12:04:00,2.06843,2.06848,2.06835,2.06848,9245953.0
2006-07-10 12:05:00,2.06859,2.06893,2.06859,2.06882,5325886.0
2006-07-10 12:06:00,2.06885,2.06885,2.06839,2.06839,11432524.0
2006-07-10 12:07:00,2.06837,2.06844,2.06826,2.06831,3609415.0
2006-07-10 12:08:00,2.06825,2.06825,2.06808,2.06814,2778042.0
2006-07-10 12:09:00,2.06805,2.0682,2.06805,2.06809,5577011.0
2006-07-10 12:10:00,2.06815,2.06821,2.06815,2.06818,12307635.0
2006-07-10 12:11:00,2.06824,2.06843,2.06824,2.06843,1701288.0
2006-07-10 12:12:00,2.06849,2.06851,2.06829,2.06851,8973943.0
2006-07-10 12:13:00,2.06859,2.06864,2.06859,2.06864,829694.0
2006-07-10 12:14:00,2.06863,2.06863,2.06835,2.06835,5216654.0
2006-07-10 12:15:00,2.06845,2.06852,2.06838,2.06852,2099663.0
2006-07-10 12:16:00,2.06851,2.0687,2.0684,2.0687,3113949.0
2006-07-10 12:17:00,2.06871,2.0688,2.06871,2.06874,20735242.0
2006-07-10 12:18:00,2.06872,2.06877,2.06866,2.06877,1542990.0
2006-07-10 12:19:00,2.06882,2.06892,2.06878,2.06892,14485807.0
2006-07-10 12:20:00,2.06903,2.06913,2.06903,2.06912,1007710.0
2006-07-10 12:21:00,2.06907,2.06924,2.06892,2.06924,5544545.0
2006-07-10 12:22:00,2.06933,2.06937,2.06926,2.0693,32030940.0
2006-07-10 12:23:00,2.06924,2.06941,2.06909,2.06941,12049323.0
2006-07-10 12:24:00,2.06943,2.06953,2.06943,2.06953,15545223.0
2006-07-10 12:25:00,2.06931,2.06937,2.06927,2.06927,5201056.0
2006-07-10 12:26:00,2.0691,2.06926,2.06908,2.06912,5009009.0
2006-07-10 12:27:00,2.0691,2.06925,2.06904,2.06919,3855840.0
2006-07-10 12:28:00,2.06931,2.06931,2.06915,2.06916,1715945.0
2006-07-10 12:29:00,2.06906,2.06923,2.06899,2.06923,6435974.0
2006-07-10 12:30:00,2.06919,2.06936,2.06918,2.06936,466392.0
2006-07-10 12:31:00,2.06932,2.06932,2.0692,2.0693,7551399.0
2006-07-10 12:32:00,2.06945,2.06993,2.06945,2.06993,2479473.0
2006-07-10 12:33:00,2.07001,2.07001,2.06971,2.06991,16240669.0
2006-07-10 12:34:00,2.06983,2.06983,2.06967,2.06978,3685166.0
2006-07-10 12:35:00,2.06987,2.07,2.06979,2.06989,3450444.0
2006-07-10 12:36:00,2.06991,2.06991,2.06957,2.06957,953992.0
2006-07-10 12:37:00,2.06961,2.06961,2.06915,2.06923,2625441.0
2006-07-10 12:38:00,2.06945,2.0696,2.06938,2.0696,19378915.0
2006-07-10 12:39:00,2.06947,2.06947,2.06933,2.06933,4624735.0
2006-07-10 12:40:00,2.06921,2.06921,2.06891,2.06893,2610302.0
2006-07-10 12:41:00,2.06894,2.06907,2.06894,2.06905,7915128.0
2006-07-10 12:42:00,2.06902,2.06951,2.06902,2.06951,8117822.0
2006-07-10 12:43:00,2.06962,2.06976,2.0695,2.0695,7764034.0
2006-07-10 12:44:00,2.06946,2.06949,2.06931,2.06934,13070933.0
2006-07-10 12:45:00,2.06898,2.06927,2.06898,2.0691,6593294.0
2006-07-10 12:46:00,2.06925,2.06927,2.06902,2.06927,8777326.0
2006-07-10 12:47:00,2.06924,2.06932,2.06912,2.06912,2797251.0
2006-07-10 12:48:00,2.06907,2.06907,2.06877,2.06906,4767210.0
2006-07-10 12:49:00,2.06911,2.06923,2.06911,2.0692,1267246.0
2006-07-10 12:50:00,2.06917,2.06923,2.06899,2.06899,8479604.0
2006-07-10 12:51:00,2.06908,2.0695,2.06908,2.0695,5428362.0
2006-07-10 12:52:00,2.06959,2.06975,2.06959,2.06966,8789361.0
2006-07-10 12:53:00,2.06963,2.06967,2.06949,2.06967,10004276.0
2006-07-10 12:54:00,2.06966,2.06966,2.06918,2.06934,1990864.0
2006-07-10 12:55:00,2.06935,2.06942,2.06932,2.06932,2566644.0
2006-07-10 12:56:00,2.06929,2.06936,2.06915,2.06926,7366531.0
2006-07-10 12:57:00,2.06934,2.06944,2.06925,2.06944,4681861.0
2006-07-10 12:58:00,2.06943,2.06943,2.0691,2.0691,5873866.0
2006-07-10 12:59:00,2.06902,2.06937,2.06899,2.0692,13687393.0
2006-07-10 13:00:00,2.0692,2.06963,2.0692,2.06951,4443453.0
2006-07-10 13:01:00,2.06974,2.06998,2.06974,2.06985,3794528.0
2006-07-10 13:02:00,2.06985,2.06997,2.06977,2.06989,3561926.0
2006-07-10 13:03:00,2.06977,2.06977,2.06945,2.06971,10906622.0
2006-07-10 13:04:00,2.06966,2.06966,2.06927,2.06942,18980060.0
2006-07-10 13:05:00,2.0695,2.06965,2.0695,2.0696,13072203.0
2006-07-10 13:06:00,2.06957,2.06962,2.06932,2.06932,7819139.0
2006-07-10 13:07:00,2.06946,2.0696,2.06908,2.06936,10637655.0
2006-07-10 13:08:00,2.0693,2.0693,2.06906,2.06906,2082990.0
2006-07-10 13:09:00,2.06916,2.06916,2.06881,2.06897,1384593.0
2006-07-10 13:10:00,2.06894,2.06894,2.06867,2.06877,14736135.0
2006-07-10 13:11:00,2.06876,2.06876,2.0684,2.06852,8211358.0
2006-07-10 13:12:00,2.06843,2.06843,2.06797,2.06797,4485074.0
2006-07-10 13:13:00,2.06761,2.06777,2.06723,2.06723,13699610.0
2006-07-10 13:14:00,2.06723,2.06723,2.06693,2.06693,21034962.0
2006-07-10 13:15:00,2.06689,2.06705,2.06689,2.06705,5855622.0
2006-07-10 13:16:00,2.06718,2.06746,2.06712,2.06746,1253464.0
2006-07-10 13:17:00,2.06761,2.06795,2.06761,2.06774,2333419.0
2006-07-10 13:18:00,2.06787,2.06844,2.06787,2.06844,5387608.0
2006-07-10 13:19:00,2.06844,2.06884,2.06844,2.06884,1112872.0
2006-07-10 13:20:00,2.06896,2.06925,2.06896,2.06921,2596212.0
2006-07-10 13:21:00,2.06927,2.06963,2.06922,2.06948,3683190.0
2006-07-10 13:22:00,2.06959,2.06973,2.06959,2.06973,5874252.0
2006-07-10 13:23:00,2.06978,2.07003,2.06975,2.0699,5695268.0
2006-07-10 13:24:00,2.0698,2.06983,2.06959,2.06972,4292036.0
2006-07-10 13:25:00,2.06994,2.07009,2.06987,2.06996,9544440.0
2006-07-10 13:27:00,2.07011,2.07011,2.06975,2.06981,6933821.0
2006-07-10 13:28:00,2.06971,2.06971,2.06951,2.06963,2955801.0
2006-07-10 13:29:00,2.06963,2.06993,2.06963,2.06993,5942367.0
2006-07-10 13:30:00,2.06994,2.07023,2.06987,2.07023,3955548.0
2006-07-10 13:31:00,2.07006,2.07022,2.07006,2.07009,4571115.0
2006-07-10 13:32:00,2.07008,2.07016,2.06931,2.06931,2647514.0
2006-07-10 13:33:00,2.06961,2.06981,2.06924,2.06979,29159988.0
2006-07-10 13:34:00,2.06978,2.06988,2.06975,2.06975,1063390.0
2006-07-10 13:35:00,2.0698,2.07006,2.0698,2.07006,1383513.0
2006-07-10 13:36:00,2.07022,2.07022,2.07007,2.07011,4637806.0
2006-07-10 13:37:00,2.07012,2.07026,2.0701,2.07019,1552259.0
2006-07-10 13:38:00,2.07036,2.07039,2.0702,2.07022,5809790.0
2006-07-10 13:39:00,2.07023,2.07023,2.06969,2.07,3610331.0
2006-07-10 13:40:00,2.07004,2.07004,2.06995,2.06996,1016973.0
2006-07-10 13:41:00,2.07009,2.0702,2.07001,2.0702,16065327.0
2006-07-10 13:42:00,2.07014,2.07029,2.07,2.07028,5024425.0
2006-07-10 13:43:00,2.07027,2.07046,2.07027,2.07046,2190395.0
2006-07-10 13:44:00,2.0704,2.07041,2.07025,2.07032,7201830.0
2006-07-10 13:45:00,2.07038,2.07051,2.07025,2.07051,14497595.0
2006-07-10 13:46:00,2.07051,2.07059,2.07039,2.0704,5894507.0
2006-07-10 13:47:00,2.07043,2.07045,2.07025,2.07025,9763342.0
2006-07-10 13:48:00,2.07009,2.07009,2.06991,2.06997,2811456.0
2006-07-10 13:49:00,2.07009,2.07009,2.06977,2.06977,3313355.0
2006-07-10 13:50:00,2.06968,2.06968,2.06946,2.06957,968586.0
2006-07-10 13:51:00,2.06963,2.06988,2.06833,2.06988,13721930.0
2006-07-10 13:52:00,2.0699,2.06996,2.0698,2.0699,2263562.0
2006-07-10 13:53:00,2.06974,2.06994,2.06974,2.06989,10385848.0
2006-07-10 13:54:00,2.06985,2.07001,2.0698,2.07001,1944945.0
2006-07-10 13:55:00,2.0701,2.07024,2.0701,2.07015,9508831.0
2006-07-10 13:56:00,2.07016,2.07019,2.07002,2.07019,10623306.0
2006-07-10 13:57:00,2.07024,2.07026,2.06995,2.06998,6553656.0
2006-07-10 13:58:00,2.06991,2.06991,2.06979,2.06983,1515700.0
2006-07-10 13:59:00,2.06971,2.06974,2.06963,2.06974,3349888.0
2006-07-10 14:00:00,2.06973,2.06979,2.06964,2.06975,1055577.0
2006-07-10 14:01:00,2.06957,2.06957,2.06922,2.06929,7631084.0
2006-07-10 14:02:00,2.06947,2.06992,2.06947,2.06992,8241004.0
2006-07-10 14:03:00,2.06986,2.06986,2.06974,2.06974,2945384.0
2006-07-10 14:04:00,2.06985,2.06987,2.06968,2.06976,3851411.0
2006-07-10 14:05:00,2.06983,2.07018,2.06983,2.07018,9078670.0
2006-07-10 14:06:00,2.07007,2.07017,2.06999,2.07017,6504077.0
2006-07-10 14:07:00,2.07019,2.07033,2.07016,2.07029,4738172.0
2006-07-10 14:08:00,2.07024,2.07035,2.07024,2.07032,8861742.0
2006-07-10 14:09:00,2.07019,2.07019,2.06996,2.07004,5535681.0
2006-07-10 14:10:00,2.07005,2.07041,2.07005,2.07041,2950548.0
2006-07-10 14:11:00,2.0706,2.07072,2.07055,2.07072,7117473.0
2006-07-10 14:12:00,2.07087,2.07118,2.07084,2.07118,4444833.0
2006-07-10 14:13:00,2.0713,2.07134,2.07121,2.07127,8510503.0
2006-07-10 14:14:00,2.07127,2.07145,2.07125,2.0713,9562134.0
2006-07-10 14:15:00,2.07113,2.07123,2.07111,2.07116,7165081.0
2006-07-10 14:16:00,2.07115,2.07121,2.07099,2.07121,15682565.0
2006-07-10 14:17:00,2.07125,2.07126,2.07113,2.07115,7888263.0
2006-07-10 14:18:00,2.07116,2.0713,2.07116,2.07127,3295029.0
2006-07-10 14:19:00,2.07154,2.07161,2.07148,2.07149,7813874.0
2006-07-10 14:20:00,2.07146,2.07151,2.07127,2.07127,5714976.0
2006-07-10 14:21:00,2.07119,2.07149,2.07117,2.07149,6260682.0
2006-07-10 14:22:00,2.07158,2.07185,2.07158,2.07181,5747879.0
2006-07-10 14:23:00,2.07208,2.07231,2.07208,2.07231,935966.0
2006-07-10 14:24:00,2.07231,2.07231,2.07202,2.07208,8384683.0
2006-07-10 14:25:00,2.07209,2.07217,2.07201,2.07201,7316754.0
2006-07-10 14:26:00,2.07154,2.07211,2.07154,2.07211,7973700.0
2006-07-10 14:27:00,2.07217,2.07251,2.07217,2.07251,3145589.0
2006-07-10 14:28:00,2.07258,2.07258,2.07227,2.07227,5443740.0
2006-07-10 14:29:00,2.07209,2.07209,2.07177,2.07183,4285527.0
2006-07-10 14:30:00,2.07187,2.07187,2.07162,2.07162,3026125.0
2006-07-10 14:31:00,2.07161,2.07161,2.07146,2.07146,10191194.0
2006-07-10 14:32:00,2.07135,2.07186,2.07135,2.07186,7102145.0
2006-07-10 14:33:00,2.07201,2.07219,2.07201,2.07213,5485976.0
2006-07-10 14:34:00,2.07217,2.07239,2.07217,2.07239,14561578.0
2006-07-10 14:35:00,2.07241,2.07264,2.07237,2.07262,7903389.0
2006-07-10 14:36:00,2.07268,2.07281,2.07232,2.07232,6569021.0
2006-07-10 14:37:00,2.07229,2.07235,2.0721,2.0721,13361662.0
2006-07-10 14:38:00,2.0721,2.0721,2.07189,2.07189,5717623.0
2006-07-10 14:39:00,2.07185,2.07185,2.07156,2.07156,2006670.0
2006-07-10 14:40:00,2.07165,2.07165,2.07138,2.07148,4248427.0
2006-07-10 14:41:00,2.07147,2.07147,2.07126,2.07126,4952944.0
2006-07-10 14:42:00,2.07107,2.07114,2.07081,2.07081,12049820.0
2006-07-10 14:43:00,2.07088,2.07091,2.07062,2.07082,4269565.0
2006-07-10 14:44:00,2.07084,2.07084,2.07073,2.07073,6135578.0
2006-07-10 14:45:00,2.07076,2.07084,2.07066,2.07083,17044651.0
2006-07-10 14:46:00,2.07088,2.07088,2.0706,2.07069,10163726.0
2006-07-10 14:47:00,2.07088,2.07106,2.07088,2.07106,2188638.0
2006-07-10 14:48:00,2.07115,2.07146,2.07113,2.07146,3097020.0
2006-07-10 14:49:00,2.0713,2.0713,2.07117,2.07117,8532187.0
2006-07-10 14:50:00,2.07106,2.07106,2.0707,2.07076,1576568.0
2006-07-10 14:51:00,2.07063,2.07071,2.07039,2.07046,3395709.0
2006-07-10 14:52:00,2.07045,2.07045,2.07018,2.07018,3782820.0
2006-07-10 14:53:00,2.07008,2.07017,2.06961,2.06985,13345574.0
2006-07-10 14:54:00,2.06985,2.06985,2.06971,2.06971,2895803.0
2006-07-10 14:55:00,2.06946,2.06969,2.06946,2.06952,1162473.0
2006-07-10 14:56:00,2.06941,2.06943,2.06926,2.06926,1413333.0
2006-07-10 14:57:00,2.06929,2.06929,2.06905,2.06908,1179133.0
2006-07-10 14:58:00,2.0691,2.0691,2.06878,2.06883,20410078.0
2006-07-10 14:59:00,2.06877,2.06877,2.06857,2.0686,7665461.0
2006-07-10 15:00:00,2.06859,2.06859,2.06825,2.06825,7366605.0
2006-07-10 15:01:00,2.06815,2.06827,2.06789,2.06789,4848237.0
2006-07-10 15:02:00,2.06799,2.06799,2.06781,2.0679,14364035.0
2006-07-10 15:03:00,2.06786,2.06786,2.06768,2.06768,2803559.0
2006-07-10 15:04:00,2.06755,2.06765,2.06737,2.06743,6012365.0
2006-07-10 15:05:00,2.0674,2.0674,2.0669,2.0669,26964224.0
2006-07-10 15:06:00,2.06703,2.06708,2.06684,2.06708,15324609.0
2006-07-10 15:07:00,2.06711,2.06711,2.06694,2.06694,8730987.0
2006-07-10 15:08:00,2.06689,2.06689,2.06648,2.06649,6783161.0
2006-07-10 15:09:00,2.06658,2.06676,2.06633,2.06633,1535894.0
2006-07-10 15:10:00,2.06616,2.06652,2.066,2.06652,2280586.0
2006-07-10 15:11:00,2.06659,2.06681,2.06659,2.06681,1398164.0
2006-07-10 15:12:00,2.06687,2.06688,2.06685,2.06688,926944.0
2006-07-10 15:13:00,2.06683,2.06709,2.06683,2.06709,1815020.0
2006-07-10 15:14:00,2.06713,2.06744,2.06713,2.06744,5252445.0
2006-07-10 15:15:00,2.06734,2.06734,2.06716,2.06716,3856097.0
2006-07-10 15:16:00,2.0673,2.06755,2.0673,2.06755,5823914.0
2006-07-10 15:17:00,2.06756,2.06756,2.06735,2.06749,3984309.0
2006-07-10 15:18:00,2.0674,2.06743,2.06718,2.06743,6159749.0
2006-07-10 15:19:00,2.06723,2.06723,2.067,2.067,3306010.0
2006-07-10 15:20:00,2.06554,2.06695,2.06554,2.06664,6499206.0
2006-07-10 15:21:00,2.06668,2.06668,2.06649,2.06657,4141643.0
2006-07-10 15:22:00,2.0665,2.06695,2.06649,2.06695,4103446.0
2006-07-10 15:23:00,2.06696,2.06718,2.06693,2.067,2525013.0
2006-07-10 15:24:00,2.06655,2.06681,2.06655,2.06665,3498445.0
2006-07-10 15:25:00,2.06659,2.06707,2.06659,2.06707,1489356.0
2006-07-10 15:26:00,2.06709,2.0674,2.06708,2.06708,1171835.0
2006-07-10 15:27:00,2.06722,2.06725,2.06711,2.06711,2497987.0
2006-07-10 15:28:00,2.06697,2.06704,2.06684,2.06684,4905033.0
2006-07-10 15:29:00,2.06681,2.0669,2.06671,2.06671,2469311.0
2006-07-10 15:30:00,2.06661,2.06673,2.06532,2.06652,2206718.0
2006-07-10 15:31:00,2.06646,2.06652,2.06636,2.0665,3852316.0
2006-07-10 15:32:00,2.06651,2.06657,2.06637,2.06644,6315610.0
2006-07-10 15:33:00,2.06655,2.06655,2.06637,2.06637,4575597.0
2006-07-10 15:34:00,2.06628,2.06628,2.06601,2.06617,6661269.0
2006-07-10 15:35:00,2.0661,2.06621,2.06595,2.06616,3344479.0
2006-07-10 15:36:00,2.06604,2.06627,2.06598,2.06604,9480706.0
2006-07-10 15:37:00,2.06606,2.06606,2.06557,2.06557,605179.0
2006-07-10 15:38:00,2.06561,2.06561,2.06531,2.06531,13534152.0
2006-07-10 15:39:00,2.0654,2.06544,2.06506,2.0652,4305045.0
2006-07-10 15:40:00,2.06527,2.06576,2.06527,2.06576,3912716.0
2006-07-10 15:41:00,2.0659,2.06611,2.0659,2.06594,1378118.0
2006-07-10 15:42:00,2.0659,2.0659,2.06563,2.06567,2478533.0
2006-07-10 15:43:00,2.06585,2.06624,2.06585,2.06624,10954191.0
2006-07-10 15:44:00,2.06626,2.06645,2.0662,2.06645,17385044.0
2006-07-10 15:45:00,2.06658,2.06696,2.06658,2.06694,16235324.0
2006-07-10 15:46:00,2.0671,2.06752,2.0671,2.06752,3190421.0
2006-07-10 15:47:00,2.06756,2.06767,2.06755,2.06767,12772916.0
2006-07-10 15:48:00,2.0676,2.06768,2.0676,2.06768,1092917.0
2006-07-10 15:49:00,2.06763,2.06763,2.06731,2.06731,2533885.0
2006-07-10 15:50:00,2.06742,2.0675,2.06724,2.06733,9285762.0
2006-07-10 15:51:00,2.06743,2.06747,2.06731,2.06731,3992473.0
2006-07-10 15:52:00,2.06717,2.06729,2.06717,2.06721,6979443.0
2006-07-10 15:53:00,2.06738,2.06738,2.06716,2.06716,2763017.0
2006-07-10 15:54:00,2.06721,2.06721,2.06696,2.06696,2745760.0
2006-07-10 15:55:00,2.06696,2.06696,2.06655,2.06657,19348688.0
2006-07-10 15:56:00,2.0665,2.06659,2.06637,2.06654,6802966.0
2006-07-10 15:57:00,2.06658,2.06676,2.06648,2.06676,2616222.0
2006-07-10 15:58:00,2.06679,2.06711,2.06679,2.06699,3325116.0
2006-07-10 15:59:00,2.06694,2.06694,2.06675,2.06684,12008092.0
2006-07-10 16:00:00,2.06685,2.06759,2.06685,2.06759,3324762.0
2006-07-10 16:01:00,2.06785,2.06813,2.06785,2.06813,6685671.0
2006-07-10 16:02:00,2.06816,2.06857,2.06812,2.06834,4573252.0
2006-07-10 16:03:00,2.0683,2.0683,2.06818,2.06818,489168.0
2006-07-10 16:04:00,2.06814,2.06815,2.06792,2.06792,15729274.0
2006-07-10 16:05:00,2.06791,2.06791,2.06757,2.06769,8735601.0
2006-07-10 16:06:00,2.06769,2.06871,2.06769,2.06871,632016.0
2006-07-10 16:07:00,2.06892,2.06969,2.06892,2.06969,2669436.0
2006-07-10 16:08:00,2.06973,2.06977,2.06967,2.06971,9241633.0
2006-07-10 16:09:00,2.06969,2.06984,2.06932,2.06945,10643814.0
2006-07-10 16:10:00,2.06974,2.06988,2.06974,2.06984,3349356.0
2006-07-10 16:11:00,2.07008,2.07008,2.06993,2.06996,3141498.0
2006-07-10 16:12:00,2.07001,2.07011,2.06999,2.06999,3263278.0
2006-07-10 16:13:00,2.06993,2.06998,2.06989,2.06996,6150052.0
2006-07-10 16:14:00,2.06997,2.06997,2.06973,2.06973,3133723.0
2006-07-10 16:15:00,2.06961,2.06961,2.06914,2.06914,7655166.0
2006-07-10 16:16:00,2.06892,2.06928,2.06888,2.06928,1521819.0
2006-07-10 16:17:00,2.06927,2.06936,2.06902,2.06902,4559056.0
2006-07-10 16:18:00,2.06895,2.06897,2.06873,2.06897,21574091.0
2006-07-10 16:19:00,2.06907,2.0693,2.06885,2.06885,5532526.0
2006-07-10 16:20:00,2.06855,2.06855,2.06822,2.06822,7475995.0
2006-07-10 16:21:00,2.06809,2.06828,2.06809,2.0682,7250897.0
2006-07-10 16:22:00,2.06819,2.06827,2.06805,2.06805,8081723.0
2006-07-10 16:23:00,2.06797,2.06802,2.06773,2.06773,3933908.0
2006-07-10 16:24:00,2.06778,2.06778,2.0676,2.0676,14657325.0
2006-07-10 16:25:00,2.06757,2.06757,2.06728,2.06728,13230863.0
2006-07-10 16:26:00,2.06719,2.06722,2.06704,2.06704,3903054.0
2006-07-10 16:27:00,2.06708,2.06708,2.06676,2.0668,3356573.0
2006-07-10 16:28:00,2.06674,2.06674,2.06631,2.06636,1996245.0
2006-07-10 16:29:00,2.06667,2.06687,2.06667,2.06684,1922829.0
2006-07-10 16:30:00,2.0668,2.06706,2.0668,2.0668,4612315.0
2006-07-10 16:31:00,2.0667,2.0667,2.06636,2.06648,12251693.0
2006-07-10 16:32:00,2.06634,2.06635,2.06609,2.06609,3940443.0
2006-07-10 16:33:00,2.066,2.066,2.06565,2.06565,6022577.0
2006-07-10 16:34:00,2.06581,2.06606,2.06571,2.06606,3222013.0
2006-07-10 16:35:00,2.06601,2.0661,2.06585,2.0661,11854279.0
2006-07-10 16:36:00,2.06603,2.06625,2.06603,2.06625,3771562.0
2006-07-10 16:37:00,2.06621,2.06632,2.06609,2.06632,945472.0
2006-07-10 16:38:00,2.06646,2.06676,2.06646,2.06674,6300367.0
2006-07-10 16:39:00,2.06677,2.06689,2.06658,2.06658,15516452.0
2006-07-10 16:40:00,2.06651,2.06651,2.06621,2.06643,6971038.0
2006-07-10 16:41:00,2.06636,2.06636,2.06597,2.06597,2586635.0
2006-07-10 16:42:00,2.06601,2.06643,2.06588,2.06643,3088006.0
2006-07-10 16:43:00,2.06659,2.06703,2.06659,2.06703,5100107.0
2006-07-10 16:44:00,2.0669,2.06725,2.06677,2.06725,12934736.0
2006-07-10 16:45:00,2.06724,2.06742,2.06724,2.06742,8523938.0
2006-07-10 16:46:00,2.06743,2.06766,2.06743,2.06766,13000240.0
2006-07-10 16:47:00,2.06769,2.06803,2.06763,2.06803,12103147.0
2006-07-10 16:48:00,2.06822,2.0684,2.0682,2.0682,3662192.0
2006-07-10 16:49:00,2.06835,2.06854,2.0683,2.06854,14900041.0
2006-07-10 16:50:00,2.06842,2.06842,2.06774,2.06813,16460633.0
2006-07-10 16:51:00,2.06814,2.06826,2.06809,2.06826,1029336.0
2006-07-10 16:52:00,2.06822,2.06828,2.06822,2.06823,7172989.0
2006-07-10 16:53:00,2.06833,2.06853,2.06801,2.06853,24479640.0
2006-07-10 16:54:00,2.06848,2.06872,2.06848,2.06872,9133093.0
2006-07-10 16:55:00,2.0688,2.06921,2.0688,2.06921,3978044.0
2006-07-10 16:56:00,2.06939,2.06951,2.06929,2.06945,4797386.0
2006-07-10 16:57:00,2.0696,2.06982,2.0696,2.06977,6658382.0
2006-07-10 16:58:00,2.06987,2.07011,2.06983,2.07011,16859230.0
2006-07-10 16:59:00,2.07012,2.07038,2.07008,2.07038,6428819.0
2006-07-10 17:00:00,2.07038,2.07061,2.07024,2.07061,2628348.0
2006-07-10 17:01:00,2.07056,2.07072,2.0705,2.07063,1376674.0
2006-07-10 17:02:00,2.07058,2.07058,2.07013,2.07013,5230874.0
2006-07-10 17:03:00,2.06985,2.06994,2.06977,2.06979,8730491.0
2006-07-10 17:04:00,2.06981,2.06983,2.06959,2.06966,3629188.0
2006-07-10 17:05:00,2.06969,2.06978,2.06945,2.06945,2336884.0
2006-07-10 17:06:00,2.06941,2.06946,2.06922,2.06922,10686275.0
2006-07-10 17:07:00,2.06933,2.06933,2.06913,2.06931,9814802.0
2006-07-10 17:08:00,2.0693,2.0693,2.06887,2.06895,2305126.0
2006-07-10 17:09:00,2.06904,2.06941,2.06904,2.06941,1154322.0
2006-07-10 17:10:00,2.06945,2.06945,2.06938,2.06938,4875153.0
2006-07-10 17:11:00,2.06934,2.06939,2.06922,2.06939,3844447.0
2006-07-10 17:12:00,2.06932,2.06933,2.06915,2.06926,9673412.0
2006-07-10 17:13:00,2.06928,2.06928,2.06906,2.06915,2220854.0
2006-07-10 17:14:00,2.06915,2.06915,2.06873,2.06873,17335268.0
2006-07-10 17:15:00,2.06878,2.06895,2.06875,2.06889,3566950.0
2006-07-10 17:16:00,2.06888,2.06888,2.06874,2.06878,17493906.0
2006-07-10 17:17:00,2.06867,2.0687,2.06822,2.06867,13366420.0
2006-07-10 17:18:00,2.06866,2.06868,2.06847,2.06868,10760234.0
2006-07-10 17:19:00,2.06872,2.06886,2.06872,2.06881,7789380.0
2006-07-10 17:20:00,2.06867,2.06877,2.06862,2.06868,6163023.0
2006-07-10 17:21:00,2.0687,2.0687,2.0686,2.0686,16820270.0
2006-07-10 17:22:00,2.06851,2.06866,2.06851,2.06866,5250335.0
2006-07-10 17:23:00,2.06861,2.06861,2.06833,2.06833,9430386.0
2006-07-10 17:24:00,2.06817,2.06857,2.06817,2.06857,19465005.0
2006-07-10 17:25:00,2.06857,2.06869,2.06856,2.06865,21017616.0
2006-07-10 17:26:00,2.06859,2.0686,2.06846,2.0686,3440868.0
2006-07-10 17:27:00,2.0687,2.06914,2.0687,2.06914,571516.0
2006-07-10 17:28:00,2.06917,2.06921,2.06906,2.06916,5210363.0
2006-07-10 17:29:00,2.06907,2.06907,2.0688,2.06893,6010103.0
2006-07-10 17:30:00,2.06896,2.06896,2.06882,2.06882,1574117.0
2006-07-10 17:31:00,2.06889,2.06916,2.06889,2.06907,5052670.0
2006-07-10 17:32:00,2.06921,2.06923,2.06912,2.06923,5380942.0
2006-07-10 17:34:00,2.06924,2.06932,2.06918,2.06918,2801723.0
2006-07-10 17:35:00,2.0691,2.06913,2.06888,2.06888,2143048.0
2006-07-10 17:36:00,2.06877,2.06877,2.0683,2.0686,9202589.0
2006-07-10 17:37:00,2.06861,2.06866,2.06837,2.06864,2825497.0
2006-07-10 17:38:00,2.06857,2.06857,2.06827,2.06854,3730894.0
2006-07-10 17:39:00,2.06842,2.0687,2.06814,2.0687,2976199.0
2006-07-10 17:40:00,2.06881,2.06902,2.06881,2.06902,2609828.0
2006-07-10 17:41:00,2.06917,2.06935,2.06917,2.06935,3233307.0
2006-07-10 17:42:00,2.06933,2.06957,2.06933,2.06957,3039798.0
2006-07-10 17:43:00,2.06956,2.06984,2.06953,2.06971,15044633.0
2006-07-10 17:44:00,2.06994,2.07023,2.06993,2.07023,12507866.0
2006-07-10 17:45:00,2.07032,2.0706,2.07032,2.0706,3629386.0
2006-07-10 17:46:00,2.07059,2.07059,2.07029,2.07029,1808088.0
2006-07-10 17:47:00,2.07028,2.07044,2.07027,2.07044,2187585.0
2006-07-10 17:48:00,2.07042,2.07042,2.07008,2.07036,5363236.0
2006-07-10 17:49:00,2.07037,2.07051,2.07029,2.07051,501785.0
2006-07-10 17:50:00,2.07042,2.07046,2.07016,2.07022,13632097.0
2006-07-10 17:51:00,2.07032,2.07034,2.07023,2.07028,6256152.0
2006-07-10 17:52:00,2.07017,2.07017,2.06992,2.07009,15027548.0
2006-07-10 17:53:00,2.07018,2.07048,2.07011,2.07048,3201413.0
2006-07-10 17:54:00,2.0707,2.0707,2.07049,2.0705,6214142.0
2006-07-10 17:55:00,2.07052,2.07103,2.07052,2.07103,6663049.0
2006-07-10 17:56:00,2.07113,2.07147,2.07113,2.07129,1817465.0
2006-07-10 17:57:00,2.07117,2.07117,2.07094,2.07102,7039280.0
2006-07-10 17:58:00,2.07097,2.07097,2.0707,2.0707,2673380.0
2006-07-10 17:59:00,2.07062,2.07068,2.07061,2.07062,10034073.0
2006-07-10 18:00:00,2.0706,2.0706,2.07034,2.07037,1738377.0
2006-07-10 18:01:00,2.07012,2.07015,2.06987,2.07015,22998995.0
2006-07-10 18:02:00,2.07006,2.07026,2.07006,2.07026,9784092.0
2006-07-10 18:03:00,2.07025,2.07057,2.07025,2.07045,3086049.0
2006-07-10 18:04:00,2.07039,2.07062,2.07039,2.07058,2247660.0
2006-07-10 18:05:00,2.07043,2.07056,2.07043,2.07045,5661865.0
2006-07-10 18:06:00,2.07042,2.07044,2.07027,2.07027,8903173.0
2006-07-10 18:07:00,2.07019,2.07041,2.07019,2.07039,15128673.0
2006-07-10 18:08:00,2.07037,2.07037,2.0702,2.0702,1783662.0
2006-07-10 18:09:00,2.06994,2.07,2.06858,2.06858,1390098.0
2006-07-10 18:10:00,2.0699,2.07017,2.0699,2.07017,11743712.0
2006-07-10 18:11:00,2.07003,2.07003,2.06985,2.06992,4050939.0
2006-07-10 18:12:00,2.06993,2.06993,2.06972,2.06986,2833124.0
2006-07-10 18:13:00,2.06979,2.06992,2.06963,2.06992,1882580.0
2006-07-10 18:14:00,2.06995,2.06999,2.06978,2.06983,2444469.0
2006-07-10 18:15:00,2.06992,2.06992,2.0698,2.06992,4426768.0
2006-07-10 18:16:00,2.06999,2.06999,2.0696,2.0696,2610831.0
2006-07-10 18:17:00,2.06936,2.06936,2.06912,2.06931,1654953.0
2006-07-10 18:18:00,2.06941,2.06983,2.06941,2.06983,3365483.0
2006-07-10 18:19:00,2.06984,2.0699,2.06966,2.06983,3506789.0
2006-07-10 18:20:00,2.06987,2.07012,2.06987,2.06992,4609551.0
2006-07-10 18:21:00,2.06982,2.06982,2.0695,2.06965,5037962.0
2006-07-10 18:22:00,2.06982,2.07051,2.06982,2.07051,466565.0
2006-07-10 18:23:00,2.07052,2.07066,2.07052,2.07066,570136.0
2006-07-10 18:24:00,2.07057,2.07064,2.0704,2.07043,6384190.0
2006-07-10 18:25:00,2.07047,2.07048,2.07041,2.07048,491153.0
2006-07-10 18:26:00,2.07033,2.07045,2.07033,2.07045,4691408.0
2006-07-10 18:27:00,2.07056,2.07113,2.07056,2.07113,16214577.0
2006-07-10 18:28:00,2.07115,2.0713,2.07115,2.0713,4898688.0
2006-07-10 18:29:00,2.07126,2.07126,2.07103,2.07108,30451297.0
2006-07-10 18:30:00,2.07094,2.07094,2.07063,2.07063,4147729.0
2006-07-10 18:31:00,2.07042,2.07042,2.06996,2.06996,16470729.0
2006-07-10 18:32:00,2.06981,2.06998,2.06981,2.06998,9366211.0
2006-07-10 18:33:00,2.07007,2.07033,2.07005,2.07033,14023875.0
2006-07-10 18:34:00,2.07043,2.07065,2.07039,2.07065,18669088.0
2006-07-10 18:35:00,2.07068,2.07078,2.07058,2.07067,6393170.0
2006-07-10 18:36:00,2.07075,2.07079,2.07068,2.07068,1037472.0
2006-07-10 18:37:00,2.07064,2.07064,2.07041,2.07055,3100482.0
2006-07-10 18:38:00,2.07055,2.07065,2.07034,2.07064,1535914.0
2006-07-10 18:39:00,2.07067,2.071,2.07067,2.071,10330607.0
2006-07-10 18:40:00,2.07095,2.07095,2.07079,2.07086,3524835.0
2006-07-10 18:41:00,2.07082,2.07082,2.07061,2.07067,1853129.0
2006-07-10 18:42:00,2.0706,2.07061,2.07038,2.07044,10909403.0
2006-07-10 18:43:00,2.0704,2.07065,2.0704,2.0706,27733710.0
2006-07-10 18:44:00,2.07074,2.07083,2.07067,2.07074,21069245.0
2006-07-10 18:45:00,2.07064,2.07064,2.07035,2.07035,5055344.0
2006-07-10 18:46:00,2.0703,2.0703,2.07008,2.07019,4563554.0
2006-07-10 18:47:00,2.07014,2.07016,2.07006,2.07011,23215736.0
2006-07-10 18:48:00,2.07021,2.07033,2.07011,2.07013,8623725.0
2006-07-10 18:49:00,2.07002,2.07006,2.06993,2.07,6712237.0
2006-07-10 18:50:00,2.07001,2.07002,2.06991,2.06991,2932872.0
2006-07-10 18:51:00,2.06994,2.07008,2.06993,2.07008,9722079.0
2006-07-10 18:53:00,2.06995,2.07024,2.06992,2.07024,10702071.0
2006-07-10 18:54:00,2.0704,2.07051,2.0703,2.07042,6836285.0
2006-07-10 18:55:00,2.0704,2.0704,2.07018,2.07018,8328594.0
2006-07-10 18:56:00,2.07033,2.07065,2.07033,2.07065,16343984.0
2006-07-10 18:57:00,2.07071,2.07076,2.07054,2.07063,14443889.0
2006-07-10 18:58:00,2.07076,2.07104,2.0707,2.07104,15110273.0
2006-07-10 18:59:00,2.07107,2.07114,2.07104,2.07107,5460385.0
2006-07-10 19:00:00,2.07105,2.07126,2.07105,2.07126,25967866.0
2006-07-10 19:01:00,2.07122,2.0714,2.07111,2.0714,4033197.0
2006-07-10 19:02:00,2.07131,2.0716,2.07131,2.07159,1421527.0
2006-07-10 19:03:00,2.07159,2.07159,2.071,2.071,3780006.0
2006-07-10 19:04:00,2.07133,2.07155,2.07133,2.07155,1207584.0
2006-07-10 19:05:00,2.07161,2.07163,2.07152,2.07161,4631503.0
2006-07-10 19:06:00,2.07156,2.07156,2.07127,2.07127,3166007.0
2006-07-10 19:07:00,2.07103,2.07103,2.07038,2.07038,14579945.0
2006-07-10 19:08:00,2.07037,2.07037,2.07023,2.07026,1311098.0
2006-07-10 19:09:00,2.07032,2.07044,2.07025,2.07036,3303599.0
2006-07-10 19:10:00,2.07029,2.07029,2.07008,2.07008,739015.0
2006-07-10 19:11:00,2.07008,2.07015,2.07002,2.07002,5705196.0
2006-07-10 19:12:00,2.07002,2.07012,2.06988,2.07012,8440830.0
2006-07-10 19:13:00,2.07019,2.07041,2.07019,2.07041,269130.0
2006-07-10 19:14:00,2.07038,2.0706,2.07038,2.07052,8468009.0
2006-07-10 19:15:00,2.07061,2.07074,2.07052,2.07052,9093666.0
2006-07-10 19:16:00,2.07046,2.07046,2.07006,2.07006,5265110.0
2006-07-10 19:17:00,2.07013,2.07035,2.07013,2.07026,5752946.0
2006-07-10 19:18:00,2.07035,2.07036,2.07017,2.07036,10475518.0
2006-07-10 19:19:00,2.07043,2.07052,2.07032,2.07032,5479790.0
2006-07-10 19:20:00,2.0703,2.07056,2.0703,2.07056,7588774.0
2006-07-10 19:21:00,2.07056,2.07058,2.0705,2.0705,11558084.0
2006-07-10 19:22:00,2.07065,2.07092,2.07057,2.07092,19714786.0
2006-07-10 19:23:00,2.07091,2.07091,2.07065,2.07065,3182939.0
2006-07-10 19:24:00,2.07067,2.07067,2.07039,2.07048,851510.0
2006-07-10 19:25:00,2.07024,2.07028,2.07014,2.07027,2831470.0
2006-07-10 19:26:00,2.07034,2.0705,2.07021,2.0705,3458424.0
2006-07-10 19:27:00,2.07051,2.0706,2.07043,2.0706,5659316.0
2006-07-10 19:28:00,2.07044,2.07082,2.07044,2.07082,2784702.0
2006-07-10 19:29:00,2.07071,2.07098,2.07071,2.07098,889503.0
2006-07-10 19:31:00,2.07111,2.07126,2.07099,2.07116,4068775.0
2006-07-10 19:32:00,2.07125,2.07125,2.07113,2.0712,3038238.0
2006-07-10 19:33:00,2.07119,2.07125,2.07119,2.07125,1504112.0
2006-07-10 19:34:00,2.07125,2.07125,2.07113,2.07117,12355172.0
2006-07-10 19:36:00,2.07127,2.07141,2.07118,2.0714,863547.0
2006-07-10 19:37:00,2.07143,2.07149,2.07142,2.07142,3945721.0
2006-07-10 19:38:00,2.07128,2.07152,2.07128,2.07144,9088527.0
2006-07-10 19:39:00,2.07141,2.07141,2.07123,2.07123,327566.0
2006-07-10 19:40:00,2.07104,2.07104,2.07092,2.07092,3462718.0
2006-07-10 19:41:00,2.07089,2.07089,2.07076,2.07076,2404150.0
2006-07-10 19:42:00,2.07104,2.0713,2.07101,2.07101,2381410.0
2006-07-10 19:43:00,2.07111,2.07111,2.07094,2.07094,5776966.0
2006-07-10 19:44:00,2.07094,2.07094,2.07064,2.07076,1228912.0
2006-07-10 19:45:00,2.0707,2.0707,2.07053,2.07058,11090259.0
2006-07-10 19:46:00,2.07053,2.07053,2.07044,2.07044,1408714.0
2006-07-10 19:47:00,2.07041,2.07041,2.07022,2.07022,12148817.0
2006-07-10 19:48:00,2.07019,2.07019,2.07001,2.0701,5012235.0
2006-07-10 19:49:00,2.07005,2.07005,2.06977,2.0698,21053252.0
2006-07-10 19:50:00,2.06978,2.06978,2.06966,2.06966,10362160.0
2006-07-10 19:51:00,2.06962,2.06967,2.06932,2.06944,2845155.0
2006-07-10 19:52:00,2.0694,2.0694,2.06934,2.06934,858250.0
2006-07-10 19:53:00,2.06931,2.06931,2.06905,2.06905,5368256.0
2006-07-10 19:54:00,2.06903,2.06903,2.06888,2.06898,4129520.0
2006-07-10 19:55:00,2.06902,2.06908,2.06884,2.06897,3150115.0
2006-07-10 19:56:00,2.06886,2.06891,2.0688,2.0688,2679210.0
2006-07-10 19:57:00,2.06881,2.06889,2.06881,2.06889,1190583.0
2006-07-10 19:58:00,2.06905,2.06925,2.06905,2.06925,3523535.0
2006-07-10 19:59:00,2.06928,2.0695,2.06928,2.06942,13767330.0
2006-07-10 20:00:00,2.06929,2.06933,2.06914,2.06914,3903901.0
2006-07-10 20:01:00,2.06915,2.06915,2.06897,2.06898,12207382.0
2006-07-10 20:02:00,2.06881,2.06888,2.06841,2.06871,6513303.0
2006-07-10 20:03:00,2.06868,2.06869,2.06841,2.06841,7920525.0
2006-07-10 20:04:00,2.06841,2.06862,2.06839,2.06862,501638.0
2006-07-10 20:05:00,2.06869,2.06887,2.06863,2.06887,1942059.0
2006-07-10 20:07:00,2.06891,2.06893,2.06889,2.06893,14964959.0
2006-07-10 20:08:00,2.06894,2.06899,2.06879,2.06887,3690687.0
2006-07-10 20:09:00,2.06882,2.06882,2.06868,2.06869,4424900.0
2006-07-10 20:10:00,2.06867,2.06867,2.06851,2.06851,2161926.0
2006-07-10 20:11:00,2.0685,2.0685,2.06829,2.06829,10512249.0
2006-07-10 20:12:00,2.06825,2.06825,2.06793,2.06793,6711965.0
2006-07-10 20:13:00,2.06787,2.06822,2.06787,2.06822,9377431.0
2006-07-10 20:14:00,2.06848,2.06877,2.06848,2.06877,13316404.0
2006-07-10 20:15:00,2.06879,2.06879,2.0685,2.06866,3020183.0
2006-07-10 20:16:00,2.06865,2.06865,2.06819,2.06819,5223864.0
2006-07-10 20:17:00,2.0681,2.0681,2.06764,2.06764,26173772.0
2006-07-10 20:18:00,2.06773,2.06784,2.06773,2.06782,4848630.0
2006-07-10 20:19:00,2.06792,2.06802,2.06783,2.06802,7462938.0
2006-07-10 20:20:00,2.06804,2.06807,2.06788,2.06788,10269125.0
2006-07-10 20:21:00,2.06807,2.06827,2.06807,2.06827,10975075.0
2006-07-10 20:23:00,2.06828,2.06846,2.06825,2.06846,3365171.0
2006-07-10 20:24:00,2.06848,2.06848,2.06841,2.06846,3468428.0
2006-07-10 20:26:00,2.06848,2.06848,2.06829,2.06846,7571212.0
2006-07-10 20:27:00,2.06839,2.06845,2.06839,2.06839,4607134.0
2006-07-10 20:28:00,2.06853,2.0686,2.06847,2.06849,2401410.0
2006-07-10 20:29:00,2.06854,2.06873,2.06854,2.0687,14172166.0
2006-07-10 20:30:00,2.06862,2.06862,2.06837,2.0684,2124149.0
2006-07-10 20:31:00,2.06828,2.06832,2.06828,2.06832,3155425.0
2006-07-10 20:32:00,2.0683,2.0683,2.06829,2.06829,94953.0
2006-07-10 20:33:00,2.06827,2.0685,2.06827,2.0685,2424940.0
2006-07-10 20:34:00,2.06855,2.06885,2.06843,2.06885,8420521.0
2006-07-10 20:35:00,2.06885,2.06921,2.06885,2.06921,19952894.0
2006-07-10 20:36:00,2.06934,2.06938,2.06934,2.06938,78131.0
2006-07-10 20:37:00,2.06924,2.06928,2.06916,2.06916,4084188.0
2006-07-10 20:38:00,2.0694,2.06945,2.0694,2.06945,1448230.0
2006-07-10 20:39:00,2.06948,2.06979,2.06948,2.06979,10697303.0
2006-07-10 20:40:00,2.06974,2.06974,2.06963,2.06966,311423.0
2006-07-10 20:41:00,2.0698,2.07011,2.0698,2.07011,10122558.0
2006-07-10 20:42:00,2.06996,2.07013,2.06996,2.07012,9394218.0
2006-07-10 20:43:00,2.06997,2.06997,2.06964,2.06964,4566013.0
2006-07-10 20:44:00,2.06954,2.06954,2.06948,2.06948,107423.0
2006-07-10 20:45:00,2.06947,2.06961,2.06947,2.06961,237157.0
2006-07-10 20:46:00,2.06978,2.07004,2.06978,2.07004,1985748.0
2006-07-10 20:47:00,2.07015,2.0704,2.07013,2.0704,5165297.0
2006-07-10 20:48:00,2.07035,2.0705,2.07035,2.0705,8433921.0
2006-07-10 20:49:00,2.07041,2.07041,2.06992,2.07,2889532.0
2006-07-10 20:50:00,2.07004,2.07011,2.07003,2.07011,1657871.0
2006-07-10 20:51:00,2.07003,2.07034,2.07003,2.07019,10200873.0
2006-07-10 20:52:00,2.07031,2.07042,2.07031,2.07037,1897279.0
2006-07-10 20:53:00,2.07037,2.07041,2.07024,2.07024,9729814.0
2006-07-10 20:54:00,2.07041,2.07072,2.07041,2.07072,12493545.0
2006-07-10 20:55:00,2.07084,2.07123,2.07084,2.07123,2182076.0
2006-07-10 20:56:00,2.07115,2.07115,2.07105,2.07105,1185200.0
2006-07-10 20:57:00,2.07088,2.07096,2.07078,2.07094,10062224.0
2006-07-10 20:58:00,2.07098,2.07129,2.07098,2.07129,1856394.0
2006-07-10 20:59:00,2.07133,2.07133,2.07108,2.07109,8548694.0
2006-07-10 21:00:00,2.07106,2.07106,2.0709,2.0709,2470372.0
2006-07-10 21:01:00,2.07082,2.07082,2.07044,2.07044,5414795.0
2006-07-10 21:02:00,2.0703,2.0704,2.07023,2.07025,6268757.0
2006-07-10 21:03:00,2.07011,2.07017,2.07011,2.07013,3470051.0
2006-07-10 21:04:00,2.06995,2.07026,2.06974,2.07026,4454747.0
2006-07-10 21:06:00,2.07025,2.07038,2.07025,2.07038,2949043.0
2006-07-10 21:07:00,2.07035,2.07048,2.07035,2.07048,2753503.0
2006-07-10 21:08:00,2.07065,2.07065,2.07042,2.07042,411122.0
2006-07-10 21:09:00,2.07042,2.07042,2.07019,2.07021,2357409.0
2006-07-10 21:13:00,2.0702,2.0702,2.06979,2.06979,14646255.0
2006-07-10 21:16:00,2.06985,2.06985,2.06974,2.06974,5858353.0
2006-07-10 21:17:00,2.06983,2.0699,2.06983,2.06987,1516691.0
2006-07-10 21:18:00,2.06992,2.07021,2.06992,2.07021,4131880.0
2006-07-10 21:19:00,2.07024,2.07036,2.07015,2.07036,5123227.0
2006-07-10 21:20:00,2.07052,2.07059,2.07052,2.07059,1266820.0
2006-07-10 21:21:00,2.07067,2.07091,2.07067,2.07085,7124428.0
2006-07-10 21:22:00,2.07076,2.07117,2.07076,2.07117,3705468.0
2006-07-10 21:23:00,2.07114,2.07129,2.07109,2.07129,7552894.0
2006-07-10 21:24:00,2.07117,2.07139,2.07117,2.07139,9370922.0
2006-07-10 21:25:00,2.0714,2.07149,2.07124,2.07124,4393684.0
2006-07-10 21:26:00,2.0712,2.0713,2.0712,2.0713,212193.0
2006-07-10 21:28:00,2.0713,2.07152,2.07125,2.07152,3796598.0
2006-07-10 21:29:00,2.0715,2.0715,2.07123,2.07124,4942395.0
2006-07-10 21:30:00,2.07113,2.07127,2.07105,2.07105,2376355.0
2006-07-10 21:31:00,2.07086,2.07105,2.07086,2.07104,15645691.0
2006-07-10 21:32:00,2.07108,2.07108,2.07093,2.07093,10194140.0
2006-07-10 21:34:00,2.07086,2.07086,2.07059,2.07069,4284715.0
2006-07-10 21:35:00,2.07068,2.07068,2.07067,2.07067,2030783.0
2006-07-10 21:36:00,2.07063,2.07069,2.07063,2.07069,311147.0
2006-07-10 21:37:00,2.0708,2.07109,2.0708,2.07084,9362602.0
2006-07-10 21:38:00,2.07088,2.07093,2.07088,2.07093,1169803.0
2006-07-10 21:39:00,2.07083,2.07085,2.07071,2.0708,1260807.0
2006-07-10 21:40:00,2.07062,2.07062,2.0705,2.0705,4333699.0
2006-07-10 21:41:00,2.07065,2.07069,2.07058,2.07068,1259905.0
2006-07-10 21:42:00,2.07071,2.07078,2.07066,2.07069,2252041.0
2006-07-10 21:43:00,2.07062,2.07062,2.0703,2.07037,17226104.0
2006-07-10 21:44:00,2.07043,2.07067,2.07043,2.07067,1533646.0
2006-07-10 21:45:00,2.07071,2.07093,2.07066,2.07093,5922863.0
2006-07-10 21:46:00,2.07102,2.07107,2.07094,2.07098,2844775.0
2006-07-10 21:47:00,2.0709,2.0709,2.07056,2.07056,15095628.0
2006-07-10 21:48:00,2.0709,2.0712,2.0709,2.0712,7639120.0
2006-07-10 21:49:00,2.07133,2.07133,2.07114,2.07114,1310602.0
2006-07-10 21:50:00,2.0711,2.07127,2.07104,2.07111,4489522.0
2006-07-10 21:51:00,2.07104,2.07105,2.07097,2.07105,2444594.0
2006-07-10 21:52:00,2.07107,2.07132,2.07107,2.07132,3310310.0
2006-07-10 21:53:00,2.07136,2.07142,2.07129,2.07141,1223740.0
2006-07-10 21:54:00,2.0713,2.07157,2.0713,2.07155,6797966.0
2006-07-10 21:55:00,2.07165,2.07165,2.07153,2.07153,1750799.0
2006-07-10 21:56:00,2.07148,2.07174,2.07148,2.07174,9243496.0
2006-07-10 21:57:00,2.07174,2.07204,2.07174,2.07204,309063.0
2006-07-10 21:58:00,2.07201,2.07206,2.07201,2.07206,122510.0
2006-07-10 21:59:00,2.0721,2.07246,2.07207,2.07241,6273457.0
2006-07-10 22:00:00,2.07239,2.07239,2.07218,2.07218,7181319.0
2006-07-10 22:01:00,2.07218,2.07221,2.07195,2.07197,8756981.0
2006-07-10 22:02:00,2.0718,2.07191,2.0718,2.07191,1691873.0
2006-07-10 22:03:00,2.07185,2.07187,2.07179,2.07179,5950423.0
2006-07-10 22:04:00,2.07176,2.07176,2.07158,2.07158,2983404.0
2006-07-10 22:06:00,2.07148,2.07162,2.07148,2.0715,84154.0
2006-07-10 22:07:00,2.07143,2.07147,2.07139,2.07139,242887.0
2006-07-10 22:09:00,2.07136,2.07136,2.07116,2.07116,6097629.0
2006-07-10 22:10:00,2.07112,2.07112,2.07104,2.07104,1166509.0
2006-07-10 22:11:00,2.07099,2.07105,2.07081,2.0709,13035113.0
2006-07-10 22:12:00,2.07081,2.07084,2.07075,2.07075,5210059.0
2006-07-10 22:14:00,2.07073,2.07073,2.07053,2.07053,2598197.0
2006-07-10 22:15:00,2.07066,2.07094,2.07066,2.0708,3498757.0
2006-07-10 22:16:00,2.0708,2.0708,2.07064,2.07067,890997.0
2006-07-10 22:17:00,2.07046,2.0705,2.07043,2.0705,3217178.0
2006-07-10 22:18:00,2.07041,2.07043,2.07028,2.07033,2127437.0
2006-07-10 22:19:00,2.07022,2.07031,2.07022,2.07031,3570846.0
2006-07-10 22:20:00,2.07044,2.07063,2.07044,2.07063,122838.0
2006-07-10 22:21:00,2.07071,2.07071,2.0706,2.0706,2377967.0
2006-07-10 22:22:00,2.07055,2.07079,2.07055,2.07079,615057.0
2006-07-10 22:23:00,2.07077,2.07091,2.07077,2.07091,6629148.0
2006-07-10 22:24:00,2.07095,2.07114,2.07095,2.07114,6067981.0
2006-07-10 22:25:00,2.07094,2.071,2.07093,2.071,306731.0
2006-07-10 22:26:00,2.071,2.071,2.07072,2.07084,3379205.0
2006-07-10 22:27:00,2.07069,2.07075,2.07066,2.07066,1198187.0
2006-07-10 22:28:00,2.07069,2.07069,2.07053,2.07055,1694064.0
2006-07-10 22:29:00,2.07046,2.07054,2.07044,2.07049,1452406.0
2006-07-10 22:30:00,2.07042,2.07042,2.07024,2.07036,3220480.0
2006-07-10 22:31:00,2.07036,2.07036,2.06993,2.06993,5580410.0
2006-07-10 22:32:00,2.07001,2.07029,2.07001,2.07029,2876728.0
2006-07-10 22:34:00,2.07021,2.07021,2.07003,2.07005,4607535.0
2006-07-10 22:35:00,2.07007,2.07007,2.0699,2.0699,9956935.0
2006-07-10 22:36:00,2.06987,2.06988,2.06965,2.06965,1498251.0
2006-07-10 22:37:00,2.06963,2.06963,2.06943,2.06943,7760921.0
2006-07-10 22:38:00,2.06937,2.06966,2.06937,2.06966,2041599.0
2006-07-10 22:39:00,2.06964,2.06964,2.0695,2.0696,1026119.0
2006-07-10 22:40:00,2.06957,2.06958,2.06939,2.06939,25414271.0
2006-07-10 22:42:00,2.06926,2.06933,2.06915,2.06915,5337218.0
2006-07-10 22:43:00,2.06908,2.06908,2.06889,2.06889,3779839.0
2006-07-10 22:44:00,2.06876,2.06883,2.06871,2.06871,2001346.0
2006-07-10 22:45:00,2.06878,2.06878,2.06864,2.06864,2571381.0
2006-07-10 22:46:00,2.0686,2.0686,2.06855,2.06855,6018232.0
2006-07-10 22:48:00,2.06859,2.06908,2.06859,2.06908,316084.0
2006-07-10 22:50:00,2.069,2.06903,2.06883,2.06883,7553803.0
2006-07-10 22:51:00,2.06882,2.06902,2.06877,2.06894,15579151.0
2006-07-10 22:52:00,2.06892,2.06892,2.06877,2.06877,4536292.0
2006-07-10 22:54:00,2.06875,2.06875,2.06856,2.06867,3942179.0
2006-07-10 22:55:00,2.06848,2.06859,2.06844,2.06851,1225793.0
2006-07-10 22:56:00,2.0685,2.0685,2.06818,2.06818,2133280.0
2006-07-10 22:57:00,2.06819,2.06839,2.06794,2.06794,9523561.0
2006-07-10 22:58:00,2.06837,2.06837,2.06817,2.06817,2610620.0
2006-07-10 23:24:00,2.0681,2.06844,2.0681,2.06844,2265556.0
2006-07-10 23:25:00,2.06843,2.06908,2.06843,2.06908,5680892.0
2006-07-10 23:26:00,2.06908,2.06925,2.06908,2.06925,5472476.0
2006-07-10 23:27:00,2.06912,2.06915,2.06888,2.06888,859057.0
2006-07-10 23:28:00,2.06918,2.06935,2.06907,2.06907,6711157.0
2006-07-10 23:29:00,2.06918,2.06922,2.06906,2.0692,1838280.0
2006-07-10 23:30:00,2.06907,2.0691,2.06889,2.0691,19350577.0
2006-07-10 23:31:00,2.06905,2.06905,2.06872,2.06898,11197496.0
2006-07-10 23:32:00,2.06903,2.0691,2.06903,2.06909,2524506.0
2006-07-10 23:33:00,2.06909,2.06909,2.06879,2.06897,3498872.0
2006-07-10 23:34:00,2.06881,2.06881,2.06864,2.06865,2438310.0
2006-07-10 23:35:00,2.06862,2.06862,2.06837,2.06837,6241630.0
2006-07-10 23:36:00,2.06846,2.06864,2.06844,2.06864,4631915.0
2006-07-10 23:37:00,2.06867,2.06882,2.06863,2.06876,3767674.0
2006-07-10 23:38:00,2.06888,2.06888,2.06863,2.06863,5350365.0
2006-07-10 23:39:00,2.06856,2.06856,2.06817,2.06817,4696306.0
2006-07-10 23:40:00,2.06848,2.06848,2.06846,2.06846,1752621.0
2006-07-10 23:41:00,2.06857,2.06857,2.06857,2.06857,3084232.0
2006-07-10 23:43:00,2.06865,2.06867,2.06849,2.06851,7773810.0
2006-07-10 23:44:00,2.06842,2.06855,2.06836,2.06849,3438343.0
2006-07-10 23:45:00,2.06839,2.0685,2.06839,2.0685,22283.0
2006-07-10 23:46:00,2.06845,2.06845,2.06832,2.06832,12468948.0
2006-07-10 23:47:00,2.06836,2.06852,2.06827,2.06852,1226610.0
2006-07-10 23:48:00,2.06856,2.06868,2.06855,2.06868,5895240.0
2006-07-10 23:49:00,2.06868,2.06868,2.06848,2.06852,805597.0
2006-07-10 23:53:00,2.06852,2.06874,2.06847,2.06874,8886340.0
2006-07-10 23:55:00,2.06865,2.06865,2.06849,2.06849,16370189.0
2006-07-10 23:56:00,2.06843,2.06843,2.06812,2.06812,2647875.0
2006-07-10 23:57:00,2.06793,2.06814,2.06793,2.06807,431730.0
2006-07-10 23:58:00,2.06806,2.06829,2.06798,2.06829,2254742.0
2006-07-10 23:59:00,2.06829,2.0684,2.06828,2.06833,3556871.0
2006-07-11 00:00:00,2.06837,2.06846,2.06829,2.06829,10280298.0
2006-07-11 00:01:00,2.06829,2.0686,2.06829,2.0686,4125967.0
2006-07-11 00:02:00,2.0686,2.06877,2.06853,2.06877,483876.0
2006-07-11 00:03:00,2.0687,2.06898,2.0687,2.06898,569086.0
2006-07-11 00:05:00,2.06908,2.06935,2.06908,2.06923,1900556.0
2006-07-11 00:06:00,2.06923,2.06928,2.06917,2.06917,4596421.0
2006-07-11 00:07:00,2.06912,2.06912,2.06905,2.06909,12788535.0
2006-07-11 00:08:00,2.06899,2.06899,2.06883,2.06899,12001899.0
2006-07-11 00:09:00,2.06902,2.06916,2.06901,2.06902,20308592.0
2006-07-11 00:10:00,2.06908,2.0692,2.06898,2.0692,543026.0
2006-07-11 00:11:00,2.06918,2.06922,2.06903,2.06913,3950155.0
2006-07-11 00:13:00,2.06913,2.06923,2.06912,2.06912,2070863.0
2006-07-11 00:14:00,2.0692,2.06932,2.0692,2.06932,1003513.0
2006-07-11 00:15:00,2.06935,2.06941,2.06919,2.06919,5059154.0
2006-07-11 00:17:00,2.06919,2.06938,2.06919,2.06938,781986.0
2006-07-11 00:18:00,2.06934,2.06934,2.06924,2.06931,9133987.0
2006-07-11 00:22:00,2.06939,2.06966,2.06939,2.06964,878725.0
2006-07-11 00:23:00,2.06968,2.06976,2.06966,2.06967,7100510.0
2006-07-11 00:24:00,2.06958,2.06958,2.06947,2.06947,1424243.0
2006-07-11 00:25:00,2.06966,2.06983,2.06956,2.06983,27094496.0
2006-07-11 00:26:00,2.06977,2.06979,2.0697,2.0697,6769116.0
2006-07-11 00:27:00,2.06966,2.06969,2.06926,2.06926,5123149.0
2006-07-11 00:28:00,2.06933,2.06933,2.06908,2.06908,3166348.0
2006-07-11 00:29:00,2.06893,2.06893,2.06884,2.06884,402553.0
2006-07-11 00:31:00,2.06886,2.06889,2.06879,2.06885,3466017.0
2006-07-11 00:32:00,2.06888,2.06888,2.06877,2.06877,539061.0
2006-07-11 00:33:00,2.06874,2.0688,2.06873,2.06873,643197.0
2006-07-11 00:37:00,2.06879,2.0688,2.06879,2.0688,66623.0
2006-07-11 00:47:00,2.06881,2.06881,2.06846,2.06846,1310941.0
2006-07-11 00:48:00,2.06841,2.06859,2.06841,2.06859,359819.0
2006-07-11 00:49:00,2.0685,2.0685,2.06829,2.06829,12621460.0
2006-07-11 00:51:00,2.06814,2.06819,2.068,2.068,1912910.0
2006-07-11 00:52:00,2.06785,2.06806,2.06785,2.06804,373262.0
2006-07-11 00:53:00,2.06809,2.06818,2.06809,2.06818,8922019.0
2006-07-11 00:55:00,2.06816,2.06842,2.06816,2.0684,12888631.0
2006-07-11 00:57:00,2.06845,2.06867,2.0684,2.06867,6436310.0
2006-07-11 00:58:00,2.06868,2.06869,2.06868,2.06869,1263913.0
2006-07-11 00:59:00,2.06837,2.06892,2.06837,2.06892,15685829.0
2006-07-11 01:00:00,2.06872,2.06872,2.06852,2.06853,5193650.0
2006-07-11 01:02:00,2.06857,2.06864,2.06857,2.06864,13516080.0
2006-07-11 01:03:00,2.06871,2.06878,2.06824,2.06858,6107042.0
2006-07-11 01:04:00,2.06854,2.06867,2.06841,2.06867,7470652.0
2006-07-11 01:06:00,2.06862,2.06862,2.06835,2.06847,7589403.0
2006-07-11 01:07:00,2.06848,2.06858,2.06842,2.06842,3685691.0
2006-07-11 01:08:00,2.06831,2.06839,2.06827,2.06834,10471107.0
2006-07-11 01:09:00,2.06826,2.06826,2.06793,2.06793,10665018.0
2006-07-11 01:10:00,2.06808,2.06814,2.06784,2.06814,2486307.0
2006-07-11 01:11:00,2.06809,2.06827,2.06809,2.06827,600511.0
2006-07-11 01:12:00,2.0683,2.06842,2.06828,2.06841,6350615.0
2006-07-11 01:13:00,2.06867,2.06867,2.06819,2.06827,1436640.0
2006-07-11 01:14:00,2.06831,2.06841,2.06823,2.06841,3111726.0
2006-07-11 01:15:00,2.06849,2.06849,2.06838,2.06838,3569000.0
2006-07-11 01:16:00,2.06839,2.06839,2.0683,2.06833,17081592.0
2006-07-11 01:18:00,2.06843,2.0687,2.0684,2.0687,3498009.0
2006-07-11 01:20:00,2.06871,2.06884,2.06871,2.06884,1506400.0
2006-07-11 01:22:00,2.0688,2.0688,2.06864,2.06866,6467786.0
2006-07-11 01:23:00,2.06873,2.06885,2.0687,2.06885,3885378.0
2006-07-11 01:27:00,2.06882,2.06917,2.06882,2.06914,3955313.0
2006-07-11 01:28:00,2.06917,2.06917,2.06882,2.06893,1825799.0
2006-07-11 01:29:00,2.06898,2.06928,2.06898,2.06928,6278855.0
2006-07-11 01:30:00,2.06923,2.06941,2.06923,2.06941,3098699.0
2006-07-11 01:31:00,2.06935,2.06944,2.06933,2.06933,3895730.0
2006-07-11 01:32:00,2.0694,2.0694,2.06926,2.06928,3950411.0
2006-07-11 01:33:00,2.06929,2.06948,2.06888,2.06948,11191576.0
2006-07-11 01:35:00,2.06947,2.06966,2.06939,2.06962,1754986.0
2006-07-11 01:37:00,2.06984,2.06984,2.06956,2.06956,19802837.0
2006-07-11 01:38:00,2.06962,2.06962,2.06953,2.06955,9480502.0
2006-07-11 01:39:00,2.06961,2.06963,2.06943,2.0695,2021133.0
2006-07-11 01:40:00,2.06934,2.06957,2.06934,2.06957,6050673.0
2006-07-11 01:41:00,2.06964,2.06964,2.06926,2.06952,12124264.0
2006-07-11 01:42:00,2.06945,2.06956,2.06943,2.06944,3094242.0
2006-07-11 01:44:00,2.06937,2.06966,2.06937,2.06966,8032464.0
2006-07-11 01:45:00,2.06967,2.06975,2.06967,2.06975,168568.0
2006-07-11 01:47:00,2.06978,2.06991,2.06978,2.06991,559243.0
2006-07-11 01:48:00,2.06989,2.06989,2.06955,2.06964,17290805.0
2006-07-11 01:50:00,2.06973,2.06995,2.06973,2.06995,6363155.0
2006-07-11 01:51:00,2.06992,2.07,2.06985,2.07,6017712.0
2006-07-11 01:52:00,2.07003,2.07013,2.06998,2.06998,5173349.0
2006-07-11 01:53:00,2.06993,2.07008,2.06972,2.06972,11867193.0
2006-07-11 01:54:00,2.07016,2.07025,2.07016,2.07019,2398601.0
2006-07-11 01:55:00,2.07033,2.07049,2.07033,2.07034,1594758.0
2006-07-11 01:58:00,2.07026,2.07026,2.06975,2.06975,10258259.0
2006-07-11 01:59:00,2.06968,2.06968,2.06951,2.06952,936600.0
2006-07-11 02:00:00,2.06951,2.06966,2.06949,2.06966,978683.0
2006-07-11 02:01:00,2.06965,2.0697,2.06965,2.06967,9569272.0
2006-07-11 02:02:00,2.06981,2.07065,2.06981,2.07065,4042757.0
2006-07-11 02:03:00,2.07071,2.07072,2.07071,2.07072,505181.0
2006-07-11 02:04:00,2.0708,2.07137,2.0708,2.07137,1715530.0
2006-07-11 02:05:00,2.07132,2.07172,2.07132,2.07172,5716050.0
2006-07-11 02:06:00,2.07174,2.07204,2.07174,2.07204,1327652.0
2006-07-11 02:07:00,2.07206,2.07206,2.07185,2.07198,4902255.0
2006-07-11 02:08:00,2.07193,2.07199,2.07186,2.07186,6198715.0
2006-07-11 02:09:00,2.07183,2.07183,2.07171,2.07179,6345388.0
2006-07-11 02:10:00,2.07178,2.07191,2.07178,2.07185,213187.0
2006-07-11 02:11:00,2.07198,2.07205,2.07189,2.07191,16576366.0
2006-07-11 02:12:00,2.07196,2.07213,2.07196,2.07213,559243.0
2006-07-11 02:13:00,2.0722,2.07234,2.07218,2.07234,8279753.0
2006-07-11 02:14:00,2.07245,2.07248,2.07245,2.07248,815409.0
2006-07-11 02:16:00,2.07267,2.07299,2.07267,2.07294,4504324.0
2006-07-11 02:17:00,2.0731,2.0731,2.07295,2.07298,2837713.0
2006-07-11 02:18:00,2.0731,2.07313,2.07277,2.07313,11023061.0
2006-07-11 02:19:00,2.07312,2.07319,2.0726,2.0726,6064622.0
2006-07-11 02:20:00,2.07253,2.07253,2.07207,2.07234,2069774.0
2006-07-11 02:21:00,2.07242,2.07301,2.07242,2.07266,8965013.0
2006-07-11 02:22:00,2.07254,2.07256,2.07252,2.07252,5404288.0
2006-07-11 02:23:00,2.07248,2.07251,2.07241,2.07251,5411435.0
2006-07-11 02:24:00,2.07245,2.07251,2.07243,2.07243,3046954.0
2006-07-11 02:25:00,2.07245,2.07263,2.07227,2.07263,8138174.0
2006-07-11 02:26:00,2.07262,2.07266,2.07218,2.07266,11358545.0
2006-07-11 02:27:00,2.07271,2.07282,2.07269,2.07269,3935457.0
2006-07-11 02:28:00,2.07264,2.07264,2.07254,2.07254,2516834.0
2006-07-11 02:29:00,2.07262,2.07262,2.0726,2.0726,3165168.0
2006-07-11 02:30:00,2.07268,2.0729,2.07268,2.0729,6797071.0
2006-07-11 02:31:00,2.07294,2.073,2.07269,2.073,1083252.0
2006-07-11 02:32:00,2.07299,2.07353,2.07299,2.07353,3724231.0
2006-07-11 02:33:00,2.0736,2.0736,2.07303,2.07303,15204832.0
2006-07-11 02:35:00,2.07306,2.07307,2.07281,2.07281,2979397.0
2006-07-11 02:37:00,2.07283,2.07283,2.07237,2.07237,6617339.0
2006-07-11 02:40:00,2.07228,2.07234,2.07223,2.07234,2798719.0
2006-07-11 02:41:00,2.07222,2.07222,2.07198,2.07213,3556694.0
2006-07-11 02:43:00,2.07212,2.07214,2.07212,2.07214,4934984.0
2006-07-11 02:44:00,2.07202,2.07202,2.07195,2.07195,340295.0
2006-07-11 02:45:00,2.07195,2.07206,2.07193,2.07206,3014070.0
2006-07-11 02:46:00,2.07209,2.07218,2.07203,2.07212,1541624.0
2006-07-11 02:47:00,2.0721,2.0721,2.07206,2.07206,31971.0
2006-07-11 02:48:00,2.07216,2.07231,2.07216,2.07231,578527.0
2006-07-11 02:49:00,2.07238,2.07238,2.07207,2.07234,2482829.0
2006-07-11 02:51:00,2.07235,2.07243,2.07229,2.07233,9766001.0
2006-07-11 02:53:00,2.07242,2.07254,2.0723,2.07254,7993053.0
2006-07-11 02:54:00,2.07247,2.07289,2.07247,2.07289,3921130.0
2006-07-11 02:55:00,2.0728,2.07286,2.0728,2.0728,2885909.0
2006-07-11 02:56:00,2.07274,2.07274,2.0723,2.07258,5739700.0
2006-07-11 02:57:00,2.07242,2.07242,2.07229,2.07229,13683012.0
2006-07-11 02:58:00,2.07218,2.07219,2.07206,2.07206,7147967.0
2006-07-11 02:59:00,2.07224,2.07247,2.07218,2.07247,5129530.0
2006-07-11 03:00:00,2.07258,2.07287,2.07258,2.07287,2550303.0
2006-07-11 03:03:00,2.07284,2.07284,2.07268,2.07268,1812059.0
2006-07-11 03:04:00,2.0726,2.07261,2.07242,2.07242,13688012.0
2006-07-11 03:05:00,2.07251,2.07251,2.07172,2.07203,9775401.0
2006-07-11 03:06:00,2.07209,2.07225,2.07209,2.07225,9125519.0
2006-07-11 03:08:00,2.07232,2.07236,2.0722,2.0722,1901691.0
2006-07-11 03:10:00,2.07222,2.07233,2.07217,2.07222,13980349.0
2006-07-11 03:13:00,2.07222,2.07222,2.07183,2.07183,20425411.0
2006-07-11 03:14:00,2.07204,2.07215,2.07197,2.07197,3971722.0
2006-07-11 03:15:00,2.07196,2.07204,2.07196,2.07204,1125393.0
2006-07-11 03:16:00,2.07199,2.07232,2.07194,2.07232,7657996.0
2006-07-11 03:17:00,2.07237,2.07268,2.07237,2.07268,925259.0
2006-07-11 03:19:00,2.07262,2.07262,2.07245,2.07245,1240259.0
2006-07-11 03:20:00,2.07253,2.07253,2.07212,2.07212,2325514.0
2006-07-11 03:21:00,2.07225,2.07225,2.07218,2.07218,2555074.0
2006-07-11 03:22:00,2.07213,2.07213,2.07205,2.07205,61443.0
2006-07-11 03:24:00,2.07202,2.07202,2.07194,2.07194,1523177.0
2006-07-11 03:25:00,2.0719,2.07192,2.07188,2.07192,2905879.0
2006-07-11 03:26:00,2.07176,2.07182,2.07156,2.07156,685053.0
2006-07-11 03:27:00,2.07157,2.07167,2.07157,2.07167,566599.0
2006-07-11 03:29:00,2.07156,2.07174,2.07156,2.07174,11638989.0
2006-07-11 03:30:00,2.07169,2.07169,2.07162,2.07162,377843.0
2006-07-11 03:31:00,2.0716,2.0716,2.0714,2.07151,2967524.0
2006-07-11 03:32:00,2.07134,2.07144,2.07134,2.07142,5670336.0
2006-07-11 03:34:00,2.07148,2.07173,2.07148,2.07173,40379894.0
2006-07-11 03:36:00,2.07151,2.07153,2.07141,2.07153,4010457.0
2006-07-11 03:38:00,2.07158,2.07169,2.07141,2.07169,9997445.0
2006-07-11 03:39:00,2.07173,2.07199,2.07173,2.07199,595066.0
2006-07-11 03:40:00,2.07185,2.07185,2.07114,2.07114,5562790.0
2006-07-11 03:41:00,2.07125,2.07125,2.07113,2.07124,8365989.0
2006-07-11 03:42:00,2.07131,2.07144,2.07129,2.0714,799495.0
2006-07-11 03:43:00,2.07148,2.07149,2.07136,2.07139,13786931.0
2006-07-11 03:44:00,2.07122,2.07122,2.0709,2.0709,665859.0
2006-07-11 03:45:00,2.07088,2.07088,2.07073,2.07073,1063381.0
2006-07-11 03:46:00,2.07064,2.07102,2.07064,2.07102,2000060.0
2006-07-11 03:47:00,2.07107,2.07136,2.07085,2.07136,5712820.0
2006-07-11 03:48:00,2.07133,2.07134,2.07068,2.07085,3866257.0
2006-07-11 03:51:00,2.07086,2.07086,2.07071,2.07071,381427.0
2006-07-11 03:52:00,2.07081,2.07081,2.07066,2.07066,6930435.0
2006-07-11 03:53:00,2.07059,2.07059,2.07042,2.07042,4886171.0
2006-07-11 03:54:00,2.07026,2.07028,2.06998,2.07028,573675.0
2006-07-11 03:55:00,2.07032,2.07048,2.07031,2.0704,1483863.0
2006-07-11 03:56:00,2.07059,2.07087,2.07058,2.07065,2822065.0
2006-07-11 03:57:00,2.07066,2.07066,2.07029,2.07029,469008.0
2006-07-11 03:58:00,2.07028,2.07039,2.07028,2.07039,3961326.0
2006-07-11 03:59:00,2.07038,2.07041,2.07038,2.07041,6858258.0
2006-07-11 04:00:00,2.07035,2.07041,2.07035,2.07041,3121145.0
2006-07-11 04:01:00,2.07046,2.07046,2.07032,2.07044,2267893.0
2006-07-11 04:02:00,2.07043,2.07048,2.07021,2.07021,478954.0
2006-07-11 04:03:00,2.07029,2.07029,2.06999,2.06999,6677458.0
2006-07-11 04:04:00,2.07,2.07007,2.07,2.07006,14997884.0
2006-07-11 04:05:00,2.07004,2.07005,2.06989,2.06989,375004.0
2006-07-11 04:09:00,2.07004,2.07005,2.07003,2.07005,4963707.0
2006-07-11 04:10:00,2.07008,2.07024,2.07008,2.07024,416486.0
2006-07-11 04:11:00,2.07025,2.07035,2.07023,2.07035,5828582.0
2006-07-11 04:12:00,2.07034,2.07034,2.07019,2.07026,1140608.0
2006-07-11 04:13:00,2.07026,2.07026,2.07023,2.07023,12099901.0
2006-07-11 04:14:00,2.07021,2.07034,2.07021,2.07034,23962.0
2006-07-11 04:15:00,2.07051,2.07076,2.07051,2.07076,1325813.0
2006-07-11 04:16:00,2.07057,2.07068,2.07057,2.07068,3889321.0
2006-07-11 04:17:00,2.07059,2.07059,2.07039,2.07039,14959908.0
2006-07-11 04:18:00,2.07072,2.07097,2.07072,2.07091,1101904.0
2006-07-11 04:20:00,2.07043,2.07079,2.07043,2.07079,4600613.0
2006-07-11 04:21:00,2.07079,2.07079,2.07056,2.07056,3971636.0
2006-07-11 04:22:00,2.07047,2.07047,2.07047,2.07047,1462392.0
2006-07-11 04:23:00,2.07036,2.07037,2.07009,2.07015,4648650.0
2006-07-11 04:24:00,2.07011,2.07011,2.07004,2.07004,19750778.0
2006-07-11 04:25:00,2.06995,2.06996,2.06985,2.06985,856773.0
2006-07-11 04:26:00,2.06979,2.06979,2.06944,2.0697,3471447.0
2006-07-11 04:27:00,2.06968,2.06968,2.0696,2.06964,2443150.0
2006-07-11 04:28:00,2.06956,2.06956,2.0692,2.06952,11223309.0
2006-07-11 04:29:00,2.06956,2.06989,2.06954,2.06989,6117415.0
2006-07-11 04:30:00,2.06991,2.06991,2.06961,2.06961,1917673.0
2006-07-11 04:31:00,2.06944,2.06944,2.06918,2.0694,7279703.0
2006-07-11 04:32:00,2.06919,2.06944,2.06919,2.0694,812500.0
2006-07-11 04:34:00,2.06947,2.06965,2.06947,2.06965,6208626.0
2006-07-11 04:35:00,2.06979,2.06994,2.06979,2.06994,2402498.0
2006-07-11 04:36:00,2.06999,2.06999,2.06998,2.06998,214728.0
2006-07-11 04:38:00,2.06997,2.07015,2.06997,2.07015,3420516.0
2006-07-11 04:43:00,2.0702,2.07046,2.0702,2.07046,1471662.0
2006-07-11 04:44:00,2.0704,2.0704,2.07016,2.07016,905895.0
2006-07-11 04:45:00,2.06993,2.07029,2.06993,2.07029,971403.0
2006-07-11 04:49:00,2.07031,2.07071,2.07031,2.07071,981427.0
2006-07-11 04:50:00,2.07066,2.07066,2.07055,2.07055,870493.0
2006-07-11 04:52:00,2.07051,2.07051,2.07035,2.07035,1908090.0
2006-07-11 04:53:00,2.07033,2.07033,2.07025,2.07025,17098437.0
2006-07-11 04:54:00,2.07028,2.07028,2.0702,2.0702,2258073.0
2006-07-11 04:55:00,2.07007,2.07013,2.07005,2.07005,11625384.0
2006-07-11 04:56:00,2.06996,2.07001,2.06984,2.06984,6058611.0
2006-07-11 04:57:00,2.06985,2.06985,2.06979,2.0698,557118.0
2006-07-11 05:00:00,2.06975,2.06975,2.06968,2.06968,635511.0
2006-07-11 05:01:00,2.06959,2.06959,2.06925,2.0693,2382388.0
2006-07-11 05:02:00,2.06881,2.06935,2.06881,2.06935,10318053.0
2006-07-11 05:03:00,2.0694,2.06943,2.06938,2.0694,2248163.0
2006-07-11 05:04:00,2.0694,2.06949,2.0693,2.0693,1148069.0
2006-07-11 05:07:00,2.06944,2.06951,2.06939,2.06939,4784614.0
2006-07-11 05:09:00,2.06934,2.06936,2.06927,2.06927,6946665.0
2006-07-11 05:11:00,2.06932,2.06932,2.06912,2.0692,1314038.0
2006-07-11 05:12:00,2.06936,2.06951,2.06803,2.06951,1522428.0
2006-07-11 05:15:00,2.0695,2.0698,2.0695,2.0698,1980745.0
2006-07-11 05:16:00,2.06993,2.06997,2.0699,2.06994,4128716.0
2006-07-11 05:17:00,2.06999,2.07001,2.06983,2.0699,5696071.0
2006-07-11 05:18:00,2.06976,2.07019,2.06976,2.07019,162352.0
2006-07-11 05:20:00,2.07018,2.07054,2.07018,2.07054,2139231.0
2006-07-11 05:21:00,2.0705,2.07057,2.0705,2.07052,2433456.0
2006-07-11 05:22:00,2.07085,2.07089,2.0708,2.0708,10267563.0
2006-07-11 05:23:00,2.07074,2.07075,2.07046,2.07046,1421085.0
2006-07-11 05:24:00,2.07052,2.07058,2.07052,2.07057,12533313.0
2006-07-11 05:25:00,2.0705,2.0705,2.07033,2.07037,4717935.0
2006-07-11 05:26:00,2.07035,2.07035,2.06983,2.06991,13068247.0
2006-07-11 05:27:00,2.0701,2.0701,2.06975,2.06975,3067258.0
2006-07-11 05:29:00,2.06978,2.06978,2.0696,2.06961,3375056.0
2006-07-11 05:31:00,2.06955,2.06959,2.0695,2.06958,1667037.0
2006-07-11 05:34:00,2.06958,2.06958,2.06932,2.06932,301871.0
2006-07-11 05:35:00,2.06945,2.06945,2.06936,2.06937,5771968.0
2006-07-11 05:36:00,2.06939,2.0695,2.06939,2.0695,6527322.0
2006-07-11 05:40:00,2.06959,2.07008,2.06959,2.07008,3780272.0
2006-07-11 05:42:00,2.07003,2.07013,2.07003,2.07013,2356677.0
2006-07-11 05:43:00,2.07029,2.07039,2.07029,2.07039,862700.0
2006-07-11 05:44:00,2.07037,2.07047,2.07037,2.07045,3926064.0
2006-07-11 05:45:00,2.07036,2.07051,2.07036,2.07051,2821061.0
2006-07-11 05:47:00,2.0705,2.07076,2.07045,2.07076,4870123.0
2006-07-11 05:49:00,2.07079,2.071,2.07079,2.071,598428.0
2006-07-11 05:51:00,2.07083,2.07094,2.07055,2.07055,4856564.0
2006-07-11 05:53:00,2.07063,2.07064,2.07028,2.07028,985593.0
2006-07-11 05:55:00,2.0703,2.07033,2.07012,2.07012,2779396.0
2006-07-11 05:58:00,2.07015,2.07039,2.07013,2.07039,9083063.0
2006-07-11 05:59:00,2.07037,2.07041,2.07032,2.07032,7851010.0
2006-07-11 06:00:00,2.07026,2.07026,2.06995,2.06999,6053633.0
2006-07-11 06:01:00,2.07011,2.07028,2.07011,2.07028,216432.0
2006-07-11 06:02:00,2.07038,2.07038,2.07025,2.07025,295527.0
2006-07-11 06:03:00,2.07031,2.07035,2.07024,2.07024,8647671.0
2006-07-11 06:05:00,2.07037,2.07052,2.07037,2.07039,5777569.0
2006-07-11 06:06:00,2.0705,2.0705,2.07042,2.07048,1270493.0
2006-07-11 06:07:00,2.0705,2.07052,2.07043,2.07043,3643309.0
2006-07-11 06:08:00,2.07039,2.07051,2.07038,2.07051,3003021.0
2006-07-11 06:10:00,2.07036,2.07047,2.07033,2.07039,1230613.0
2006-07-11 06:11:00,2.07033,2.07041,2.07018,2.07032,7877284.0
2006-07-11 06:13:00,2.07025,2.07025,2.0702,2.0702,405335.0
2006-07-11 06:14:00,2.07018,2.07037,2.07009,2.07037,5714291.0
2006-07-11 06:15:00,2.07045,2.07045,2.07041,2.07041,1410768.0
2006-07-11 06:16:00,2.07041,2.07041,2.07016,2.07019,3465331.0
2006-07-11 06:17:00,2.07013,2.07013,2.06999,2.07011,2105696.0
2006-07-11 06:18:00,2.07008,2.07032,2.07001,2.07032,1227139.0
2006-07-11 06:20:00,2.07035,2.0706,2.07017,2.0706,5215449.0
2006-07-11 06:22:00,2.07044,2.07055,2.0703,2.0703,4717427.0
2006-07-11 06:26:00,2.07005,2.07036,2.07005,2.07036,7828007.0
2006-07-11 06:27:00,2.07041,2.07041,2.07021,2.07021,9499711.0
2006-07-11 06:29:00,2.07019,2.07032,2.07018,2.07022,2164651.0
2006-07-11 06:30:00,2.07033,2.07033,2.07025,2.07025,4984765.0
2006-07-11 06:32:00,2.07023,2.07029,2.07023,2.07029,1473232.0
2006-07-11 06:34:00,2.07032,2.07078,2.0703,2.07078,8244877.0
2006-07-11 06:36:00,2.07075,2.07075,2.07037,2.07037,6954782.0
2006-07-11 06:37:00,2.07039,2.07056,2.07037,2.07056,206759.0
2006-07-11 06:44:00,2.07066,2.07101,2.07064,2.07081,5208296.0
2006-07-11 06:46:00,2.07082,2.07084,2.07062,2.07065,15443118.0
2006-07-11 06:48:00,2.07061,2.07061,2.07024,2.07024,4658968.0
2006-07-11 06:51:00,2.07027,2.07027,2.07008,2.07008,460456.0
2006-07-11 06:53:00,2.07014,2.07016,2.07012,2.07015,2769096.0
2006-07-11 06:54:00,2.07012,2.07012,2.06993,2.06993,12260197.0
2006-07-11 06:55:00,2.06969,2.07013,2.06969,2.07013,1602985.0
2006-07-11 06:56:00,2.07027,2.07033,2.07013,2.07013,3600383.0
2006-07-11 06:57:00,2.07025,2.07034,2.07016,2.07016,5935762.0
2006-07-11 07:00:00,2.07029,2.07059,2.07021,2.07059,9213940.0
2006-07-11 07:01:00,2.07055,2.07055,2.07045,2.07049,1867411.0
2006-07-11 07:02:00,2.07056,2.07059,2.07041,2.07048,9529522.0
2006-07-11 07:05:00,2.07057,2.07058,2.07043,2.07043,13724646.0
2006-07-11 07:07:00,2.07045,2.07053,2.07043,2.07053,1823605.0
2006-07-11 07:08:00,2.07051,2.07081,2.07051,2.07069,8436061.0
2006-07-11 07:09:00,2.07075,2.07149,2.07075,2.07149,14451708.0
2006-07-11 07:10:00,2.07142,2.07142,2.07099,2.07127,2980128.0
2006-07-11 07:11:00,2.07123,2.07123,2.07115,2.07115,2043488.0
2006-07-11 07:12:00,2.07111,2.07112,2.07111,2.07112,3134825.0
2006-07-11 07:15:00,2.07105,2.07105,2.07102,2.07102,106538.0
2006-07-11 07:17:00,2.07101,2.07101,2.07062,2.07062,9092352.0
2006-07-11 07:19:00,2.0707,2.07109,2.07067,2.07109,2688228.0
2006-07-11 07:20:00,2.07105,2.07105,2.07087,2.07087,9738986.0
2006-07-11 07:22:00,2.07091,2.07127,2.07091,2.07108,417208.0
2006-07-11 07:24:00,2.07082,2.07082,2.07058,2.07082,19384914.0
2006-07-11 07:25:00,2.07108,2.07123,2.07105,2.07105,4276487.0
2006-07-11 07:30:00,2.07104,2.07104,2.07088,2.07088,528838.0
2006-07-11 07:31:00,2.07088,2.07088,2.07062,2.07072,2995725.0
2006-07-11 07:32:00,2.07058,2.07058,2.07041,2.07041,4862412.0
2006-07-11 07:33:00,2.0704,2.0704,2.07017,2.07017,7112458.0
2006-07-11 07:34:00,2.06988,2.06997,2.06977,2.06989,5643872.0
2006-07-11 07:35:00,2.06993,2.0704,2.06993,2.0704,3500635.0
2006-07-11 07:36:00,2.07046,2.07104,2.07038,2.07095,3732442.0
2006-07-11 07:37:00,2.07089,2.07089,2.07075,2.07075,5791317.0
2006-07-11 07:38:00,2.07067,2.07076,2.07067,2.07076,10767266.0
2006-07-11 07:39:00,2.07061,2.07083,2.07061,2.07075,9489995.0
2006-07-11 07:40:00,2.07083,2.07095,2.07083,2.07095,4683523.0
2006-07-11 07:41:00,2.07096,2.07109,2.07096,2.07096,1925880.0
2006-07-11 07:42:00,2.0709,2.07109,2.0709,2.07103,28790860.0
2006-07-11 07:43:00,2.07099,2.0711,2.07099,2.071,5069744.0
2006-07-11 07:44:00,2.07093,2.07093,2.07065,2.07083,3327659.0
2006-07-11 07:45:00,2.07081,2.07081,2.07062,2.07071,12400044.0
2006-07-11 07:46:00,2.0706,2.07066,2.07053,2.07053,8832467.0
2006-07-11 07:47:00,2.07042,2.07042,2.07025,2.07033,7294029.0
2006-07-11 07:49:00,2.07027,2.07035,2.07025,2.07035,2207850.0
2006-07-11 07:50:00,2.07024,2.07055,2.07024,2.07055,3713484.0
2006-07-11 07:51:00,2.07051,2.07051,2.07007,2.07031,4085330.0
2006-07-11 07:53:00,2.07051,2.0708,2.07051,2.0708,1184062.0
2006-07-11 07:54:00,2.07082,2.07178,2.07082,2.07178,1333341.0
2006-07-11 07:56:00,2.07185,2.07244,2.07185,2.07244,7269874.0
2006-07-11 07:57:00,2.07251,2.07287,2.07251,2.07287,2124547.0
2006-07-11 07:58:00,2.073,2.07317,2.07288,2.07317,12091306.0
2006-07-11 07:59:00,2.07316,2.07316,2.07304,2.07304,4311797.0
2006-07-11 08:00:00,2.07314,2.07314,2.0729,2.07292,12613671.0
2006-07-11 08:01:00,2.07298,2.07328,2.07298,2.07328,8288148.0
2006-07-11 08:02:00,2.07334,2.07355,2.07334,2.07355,4615807.0
2006-07-11 08:03:00,2.07357,2.07393,2.07357,2.07366,5662099.0
2006-07-11 08:04:00,2.07363,2.07363,2.07319,2.07326,3077186.0
2006-07-11 08:05:00,2.07328,2.07377,2.07328,2.07377,178270.0
2006-07-11 08:06:00,2.07368,2.07369,2.07323,2.07328,5374706.0
2006-07-11 08:07:00,2.07328,2.07328,2.07299,2.07299,840760.0
2006-07-11 08:08:00,2.07271,2.07276,2.07271,2.07275,686104.0
2006-07-11 08:09:00,2.07277,2.07277,2.07228,2.07228,10069148.0
2006-07-11 08:10:00,2.07208,2.07208,2.07155,2.07157,19528107.0
2006-07-11 08:11:00,2.07166,2.07178,2.07151,2.07178,4869557.0
2006-07-11 08:12:00,2.07169,2.07169,2.07131,2.07135,13370920.0
2006-07-11 08:13:00,2.07133,2.07165,2.07133,2.07165,1520139.0
2006-07-11 08:14:00,2.07181,2.07185,2.07172,2.07172,11073649.0
2006-07-11 08:15:00,2.07174,2.07185,2.07166,2.07185,1202811.0
2006-07-11 08:16:00,2.07167,2.07167,2.0712,2.07121,6351805.0
2006-07-11 08:17:00,2.07106,2.07125,2.07106,2.07117,8381137.0
2006-07-11 08:18:00,2.07086,2.07111,2.07086,2.07111,2495743.0
2006-07-11 08:19:00,2.0711,2.0711,2.07094,2.07094,3826207.0
2006-07-11 08:20:00,2.0711,2.07137,2.0711,2.07137,305566.0
2006-07-11 08:21:00,2.0715,2.07175,2.0715,2.07166,9023556.0
2006-07-11 08:22:00,2.07177,2.07177,2.07164,2.07164,1832825.0
2006-07-11 08:23:00,2.07165,2.07201,2.07165,2.07201,879913.0
2006-07-11 08:24:00,2.072,2.07215,2.07182,2.07215,3429489.0
2006-07-11 08:25:00,2.0722,2.0722,2.07176,2.07176,13629535.0
2006-07-11 08:26:00,2.07174,2.07187,2.07168,2.07187,1562390.0
2006-07-11 08:27:00,2.07185,2.07185,2.07151,2.07151,3112949.0
2006-07-11 08:28:00,2.07132,2.07134,2.07111,2.07129,4340952.0
2006-07-11 08:29:00,2.07131,2.07139,2.0713,2.07137,27571878.0
2006-07-11 08:30:00,2.07132,2.07135,2.07108,2.07108,853647.0
2006-07-11 08:31:00,2.07107,2.07107,2.07057,2.07057,4519595.0
2006-07-11 08:32:00,2.07079,2.07097,2.07069,2.07081,5349577.0
2006-07-11 08:33:00,2.07078,2.07086,2.07058,2.07086,3547101.0
2006-07-11 08:34:00,2.0708,2.07082,2.07068,2.07068,2778402.0
2006-07-11 08:35:00,2.07075,2.07081,2.07052,2.07081,916684.0
2006-07-11 08:36:00,2.07079,2.07082,2.07058,2.07058,3168996.0
2006-07-11 08:37:00,2.07054,2.07077,2.07039,2.07077,9774368.0
2006-07-11 08:38:00,2.07069,2.0708,2.07063,2.07063,2327281.0
2006-07-11 08:39:00,2.07059,2.07071,2.07049,2.07071,7717659.0
2006-07-11 08:40:00,2.07072,2.07085,2.07066,2.07069,6072463.0
2006-07-11 08:41:00,2.07065,2.07065,2.0705,2.07052,9705844.0
2006-07-11 08:42:00,2.07038,2.07062,2.07038,2.07062,5893807.0
2006-07-11 08:43:00,2.07072,2.071,2.07072,2.07098,1490418.0
2006-07-11 08:44:00,2.07095,2.07145,2.07095,2.07145,8307755.0
2006-07-11 08:45:00,2.07146,2.07149,2.07139,2.07139,8989394.0
2006-07-11 08:46:00,2.07149,2.07157,2.07118,2.07118,264682.0
2006-07-11 08:47:00,2.07104,2.07104,2.07087,2.07097,7381459.0
2006-07-11 08:48:00,2.07097,2.07128,2.07097,2.07128,5887108.0
2006-07-11 08:49:00,2.07128,2.07128,2.07118,2.0712,819396.0
2006-07-11 08:50:00,2.07122,2.07138,2.07115,2.07124,3148683.0
2006-07-11 08:51:00,2.07121,2.07123,2.07097,2.07097,1391674.0
2006-07-11 08:52:00,2.07088,2.07115,2.07088,2.07097,14277269.0
2006-07-11 08:53:00,2.07081,2.07081,2.07046,2.07049,2935294.0
2006-07-11 08:54:00,2.07035,2.07035,2.06995,2.06995,3633194.0
2006-07-11 08:55:00,2.06992,2.0701,2.06991,2.0701,1291672.0
2006-07-11 08:56:00,2.06997,2.07034,2.06997,2.07034,4088701.0
2006-07-11 08:57:00,2.07017,2.07017,2.06981,2.06981,604044.0
2006-07-11 08:58:00,2.06993,2.06993,2.06973,2.06988,3857672.0
2006-07-11 08:59:00,2.06998,2.07065,2.06998,2.07065,27767178.0
2006-07-11 09:00:00,2.07092,2.07162,2.07092,2.07162,5634492.0
2006-07-11 09:01:00,2.07174,2.07182,2.07162,2.07182,15003748.0
2006-07-11 09:02:00,2.07182,2.07191,2.07172,2.07175,15970688.0
2006-07-11 09:03:00,2.0718,2.07203,2.07178,2.07191,16391518.0
2006-07-11 09:04:00,2.07178,2.07191,2.07178,2.07185,7898145.0
2006-07-11 09:05:00,2.07184,2.07195,2.07165,2.07165,7031768.0
2006-07-11 09:06:00,2.07166,2.07166,2.07134,2.07134,10605561.0
2006-07-11 09:07:00,2.07151,2.07151,2.07151,2.07151,2118707.0
2006-07-11 09:08:00,2.07161,2.07167,2.07149,2.07161,10087237.0
2006-07-11 09:09:00,2.07162,2.07165,2.07153,2.07164,3013637.0
2006-07-11 09:10:00,2.07162,2.07162,2.07147,2.0715,6147864.0
2006-07-11 09:11:00,2.07159,2.0717,2.07151,2.0717,8666191.0
2006-07-11 09:12:00,2.07171,2.07197,2.07171,2.07197,21878934.0
2006-07-11 09:13:00,2.07216,2.07237,2.07216,2.07224,4639644.0
2006-07-11 09:14:00,2.07215,2.07217,2.0719,2.0719,5601996.0
2006-07-11 09:15:00,2.07181,2.07208,2.07181,2.07199,2211961.0
2006-07-11 09:16:00,2.07182,2.07182,2.07163,2.07169,15755054.0
2006-07-11 09:17:00,2.07171,2.07172,2.07153,2.07153,10875687.0
2006-07-11 09:18:00,2.07161,2.07172,2.07151,2.07172,1935383.0
2006-07-11 09:19:00,2.07185,2.0722,2.07185,2.0722,3762230.0
2006-07-11 09:20:00,2.0722,2.0722,2.0721,2.0721,18461541.0
2006-07-11 09:21:00,2.07213,2.07222,2.072,2.07202,1521008.0
2006-07-11 09:23:00,2.07181,2.07181,2.07159,2.07159,1006472.0
2006-07-11 09:24:00,2.07151,2.07197,2.07151,2.07197,6934024.0
2006-07-11 09:25:00,2.07201,2.07206,2.07147,2.07147,18876732.0
2006-07-11 09:26:00,2.07129,2.07129,2.07091,2.07091,14444201.0
2006-07-11 09:27:00,2.07078,2.07078,2.07058,2.07064,9644952.0
2006-07-11 09:28:00,2.07074,2.07094,2.0707,2.0707,16052966.0
2006-07-11 09:29:00,2.0708,2.07104,2.0708,2.07104,3980163.0
2006-07-11 09:30:00,2.07106,2.07126,2.071,2.07126,28303092.0
2006-07-11 09:31:00,2.07119,2.07126,2.07104,2.07104,4804520.0
2006-07-11 09:32:00,2.07095,2.07096,2.07086,2.07096,15125538.0
2006-07-11 09:33:00,2.07103,2.07109,2.07095,2.07103,4330264.0
2006-07-11 09:34:00,2.07125,2.07159,2.07125,2.07159,481004.0
2006-07-11 09:35:00,2.07165,2.07193,2.07165,2.07169,5823396.0
2006-07-11 09:36:00,2.07159,2.07159,2.07099,2.07099,628318.0
2006-07-11 09:37:00,2.07115,2.07144,2.07115,2.07134,452493.0
2006-07-11 09:38:00,2.07128,2.07128,2.07061,2.07078,5524080.0
2006-07-11 09:39:00,2.07072,2.07132,2.07072,2.07132,4499317.0
2006-07-11 09:40:00,2.07154,2.07201,2.07154,2.07201,3281666.0
2006-07-11 09:41:00,2.07225,2.07254,2.07225,2.07252,3565131.0
2006-07-11 09:42:00,2.07257,2.07259,2.07237,2.07243,1544086.0
2006-07-11 09:43:00,2.07259,2.07274,2.07259,2.07274,2857115.0
2006-07-11 09:44:00,2.07264,2.07279,2.07258,2.07263,4873684.0
2006-07-11 09:45:00,2.07254,2.07263,2.07246,2.07253,2610218.0
2006-07-11 09:46:00,2.07256,2.07277,2.07256,2.07277,1872842.0
2006-07-11 09:47:00,2.07287,2.07307,2.07282,2.07282,3094960.0
2006-07-11 09:48:00,2.07275,2.07282,2.07269,2.07276,4080316.0
2006-07-11 09:49:00,2.07282,2.07283,2.07276,2.07276,12170913.0
2006-07-11 09:50:00,2.0715,2.07318,2.0715,2.07281,1462339.0
2006-07-11 09:51:00,2.07297,2.07297,2.07283,2.07289,1968938.0
2006-07-11 09:52:00,2.07294,2.07318,2.07294,2.07307,16022742.0
2006-07-11 09:53:00,2.07312,2.07312,2.07298,2.07309,8704707.0
2006-07-11 09:54:00,2.07296,2.07306,2.07295,2.07295,5248787.0
2006-07-11 09:55:00,2.07284,2.07284,2.07235,2.07235,2328699.0
2006-07-11 09:56:00,2.07229,2.07229,2.07163,2.07163,3309436.0
2006-07-11 09:57:00,2.07173,2.0719,2.07173,2.0719,9467866.0
2006-07-11 09:58:00,2.07204,2.07209,2.07189,2.07195,24738082.0
2006-07-11 09:59:00,2.07208,2.07212,2.07196,2.07208,1149155.0
2006-07-11 10:00:00,2.07208,2.07214,2.07202,2.07203,10531145.0
2006-07-11 10:01:00,2.07186,2.07186,2.07156,2.07167,2956953.0
2006-07-11 10:02:00,2.07159,2.07159,2.07136,2.07142,6444458.0
2006-07-11 10:03:00,2.07136,2.07149,2.07136,2.07147,2160814.0
2006-07-11 10:04:00,2.07157,2.07193,2.07157,2.07193,6110646.0
2006-07-11 10:05:00,2.07206,2.07232,2.07206,2.07232,5676053.0
2006-07-11 10:06:00,2.07238,2.0725,2.07238,2.07243,3348409.0
2006-07-11 10:07:00,2.07238,2.0726,2.07237,2.07251,16691711.0
2006-07-11 10:08:00,2.07259,2.07265,2.07252,2.07258,6300253.0
2006-07-11 10:09:00,2.0724,2.0724,2.07228,2.07237,13933053.0
2006-07-11 10:10:00,2.07255,2.07294,2.07255,2.07294,1415496.0
2006-07-11 10:11:00,2.0729,2.07295,2.07278,2.07295,5018935.0
2006-07-11 10:12:00,2.07294,2.07294,2.07223,2.07223,2366235.0
2006-07-11 10:13:00,2.07218,2.07244,2.07218,2.07244,1680225.0
2006-07-11 10:14:00,2.07245,2.07245,2.07228,2.07228,3892519.0
2006-07-11 10:15:00,2.07222,2.07226,2.07216,2.07226,13705749.0
2006-07-11 10:16:00,2.07213,2.07237,2.07207,2.07237,14231990.0
2006-07-11 10:17:00,2.07239,2.07239,2.07227,2.07232,3002272.0
2006-07-11 10:18:00,2.07245,2.07253,2.07227,2.07227,3456234.0
2006-07-11 10:19:00,2.07211,2.07211,2.07195,2.07197,2565695.0
2006-07-11 10:20:00,2.07195,2.07195,2.07139,2.07159,3295843.0
2006-07-11 10:21:00,2.07162,2.07162,2.07129,2.07142,3808198.0
2006-07-11 10:22:00,2.07145,2.07153,2.07122,2.07153,2929191.0
2006-07-11 10:23:00,2.07163,2.07184,2.07155,2.07184,8385046.0
2006-07-11 10:24:00,2.07185,2.07187,2.07176,2.07185,1973520.0
2006-07-11 10:25:00,2.07194,2.07209,2.07194,2.07202,3028234.0
2006-07-11 10:26:00,2.07195,2.0721,2.07195,2.07206,2541629.0
2006-07-11 10:27:00,2.07219,2.07229,2.07201,2.07229,5583626.0
2006-07-11 10:28:00,2.07211,2.0724,2.0721,2.07239,4707604.0
2006-07-11 10:29:00,2.07247,2.07261,2.07245,2.07245,1747078.0
2006-07-11 10:30:00,2.07241,2.07241,2.07181,2.07181,5777277.0
2006-07-11 10:31:00,2.07176,2.07176,2.0712,2.0712,4942950.0
2006-07-11 10:32:00,2.07113,2.07113,2.07071,2.07071,621145.0
2006-07-11 10:33:00,2.07066,2.07066,2.07008,2.07008,3194863.0
2006-07-11 10:34:00,2.07002,2.07002,2.06938,2.06938,18736739.0
2006-07-11 10:35:00,2.06935,2.06935,2.06865,2.06871,20204489.0
2006-07-11 10:36:00,2.06879,2.06879,2.0683,2.0683,8723760.0
2006-07-11 10:37:00,2.06837,2.06874,2.06837,2.06869,19680801.0
2006-07-11 10:38:00,2.06876,2.06876,2.06864,2.06864,16638661.0
2006-07-11 10:39:00,2.06867,2.06873,2.0685,2.0685,6366759.0
2006-07-11 10:40:00,2.06865,2.06878,2.06865,2.06872,7939435.0
2006-07-11 10:41:00,2.06877,2.06917,2.0687,2.06917,6968321.0
2006-07-11 10:42:00,2.06942,2.06974,2.06927,2.06943,13301242.0
2006-07-11 10:43:00,2.06943,2.06944,2.06924,2.06926,16775897.0
2006-07-11 10:44:00,2.06918,2.06932,2.06908,2.06925,3249180.0
2006-07-11 10:45:00,2.06926,2.0694,2.06926,2.06929,18761113.0
2006-07-11 10:46:00,2.06914,2.06925,2.06901,2.06925,2299735.0
2006-07-11 10:47:00,2.06931,2.06946,2.06926,2.06946,9306726.0
2006-07-11 10:48:00,2.0696,2.06977,2.06948,2.0696,3707636.0
2006-07-11 10:49:00,2.06942,2.06942,2.06906,2.06906,4790364.0
2006-07-11 10:50:00,2.06902,2.06902,2.06871,2.06871,1136927.0
2006-07-11 10:51:00,2.06872,2.06872,2.06848,2.06867,2401423.0
2006-07-11 10:52:00,2.06876,2.06889,2.06876,2.06886,9319033.0
2006-07-11 10:53:00,2.06886,2.06929,2.06886,2.06929,11847312.0
2006-07-11 10:54:00,2.06936,2.06949,2.06934,2.06949,3330234.0
2006-07-11 10:55:00,2.06972,2.06972,2.06951,2.06968,3900677.0
2006-07-11 10:56:00,2.06974,2.06996,2.06972,2.06996,9674748.0
2006-07-11 10:57:00,2.07027,2.07056,2.07026,2.07056,5219912.0
2006-07-11 10:58:00,2.07064,2.07083,2.07063,2.07063,1297036.0
2006-07-11 10:59:00,2.07059,2.07087,2.07044,2.07087,2505098.0
2006-07-11 11:00:00,2.07108,2.07166,2.07108,2.07166,6442995.0
2006-07-11 11:01:00,2.07171,2.07171,2.07157,2.07161,2644016.0
2006-07-11 11:02:00,2.07149,2.07153,2.0714,2.0714,6770777.0
2006-07-11 11:03:00,2.07137,2.07216,2.07137,2.07216,4394821.0
2006-07-11 11:04:00,2.07205,2.07222,2.07205,2.07207,14599730.0
2006-07-11 11:05:00,2.07203,2.07222,2.07203,2.07208,9577488.0
2006-07-11 11:06:00,2.07218,2.07218,2.0717,2.07196,25414910.0
2006-07-11 11:07:00,2.07172,2.07172,2.07137,2.07137,6997355.0
2006-07-11 11:08:00,2.07143,2.07143,2.07131,2.07131,1010443.0
2006-07-11 11:09:00,2.07126,2.0714,2.0709,2.0714,15792605.0
2006-07-11 11:10:00,2.07142,2.07157,2.07123,2.07157,15966609.0
2006-07-11 11:11:00,2.07147,2.07158,2.07147,2.07158,2304376.0
2006-07-11 11:12:00,2.0715,2.07168,2.07144,2.07166,13386956.0
2006-07-11 11:13:00,2.07172,2.0718,2.07163,2.07179,12881727.0
2006-07-11 11:14:00,2.07183,2.07197,2.07171,2.07193,8470240.0
2006-07-11 11:15:00,2.07199,2.07202,2.07159,2.07184,13874006.0
2006-07-11 11:16:00,2.07194,2.07194,2.07187,2.07191,4764229.0
2006-07-11 11:18:00,2.07184,2.07198,2.07184,2.07198,2814620.0
2006-07-11 11:19:00,2.07205,2.07237,2.072,2.07237,7083669.0
2006-07-11 11:20:00,2.07253,2.07317,2.07253,2.07317,16473568.0
2006-07-11 11:21:00,2.07336,2.07385,2.07336,2.07385,6426324.0
2006-07-11 11:22:00,2.07389,2.07433,2.07389,2.0743,7383948.0
2006-07-11 11:23:00,2.07432,2.07442,2.0741,2.0741,4435585.0
2006-07-11 11:24:00,2.07413,2.07413,2.0734,2.0734,12188237.0
2006-07-11 11:25:00,2.07319,2.07319,2.07282,2.07294,3391951.0
2006-07-11 11:26:00,2.07282,2.07328,2.07282,2.07328,7544151.0
2006-07-11 11:27:00,2.07331,2.07353,2.07331,2.07353,882597.0
2006-07-11 11:28:00,2.07374,2.07374,2.07324,2.07338,13330096.0
2006-07-11 11:29:00,2.07331,2.07331,2.0731,2.0731,4230707.0
2006-07-11 11:30:00,2.07306,2.07306,2.07279,2.07302,1777435.0
2006-07-11 11:31:00,2.07296,2.07316,2.07296,2.07309,1911930.0
2006-07-11 11:32:00,2.07312,2.07315,2.07297,2.07315,3435941.0
2006-07-11 11:33:00,2.07314,2.07337,2.07314,2.07336,4225456.0
2006-07-11 11:34:00,2.07342,2.07342,2.07312,2.07318,12898090.0
2006-07-11 11:35:00,2.07328,2.07349,2.07328,2.07349,14551415.0
2006-07-11 11:36:00,2.07335,2.07335,2.07295,2.07295,3758031.0
2006-07-11 11:37:00,2.07273,2.07273,2.07226,2.07226,8388751.0
2006-07-11 11:38:00,2.07226,2.07226,2.07188,2.07188,6625454.0
2006-07-11 11:39:00,2.07181,2.07181,2.07083,2.07083,7494731.0
2006-07-11 11:40:00,2.07106,2.07143,2.07106,2.07143,5724881.0
2006-07-11 11:41:00,2.07152,2.07159,2.07129,2.07129,19754686.0
2006-07-11 11:42:00,2.07108,2.07134,2.07108,2.07134,4294513.0
2006-07-11 11:43:00,2.07151,2.07184,2.07151,2.07184,1386874.0
2006-07-11 11:44:00,2.07204,2.07211,2.072,2.07202,7130369.0
2006-07-11 11:45:00,2.07191,2.07195,2.07189,2.07195,3219027.0
2006-07-11 11:46:00,2.07189,2.07191,2.07129,2.07129,5765493.0
2006-07-11 11:47:00,2.07104,2.07104,2.07052,2.07052,2984250.0
2006-07-11 11:48:00,2.0704,2.0704,2.06978,2.06999,7420633.0
2006-07-11 11:49:00,2.0699,2.07044,2.0699,2.07044,3296609.0
2006-07-11 11:50:00,2.07017,2.07053,2.07003,2.07053,10797136.0
2006-07-11 11:51:00,2.0707,2.07087,2.0707,2.07087,9289940.0
2006-07-11 11:52:00,2.07117,2.07151,2.07116,2.07151,2608910.0
2006-07-11 11:53:00,2.0714,2.07147,2.07132,2.07132,680979.0
2006-07-11 11:54:00,2.07134,2.07134,2.07088,2.07088,8368234.0
2006-07-11 11:55:00,2.07077,2.07077,2.07066,2.07066,1446989.0
2006-07-11 11:56:00,2.07069,2.07078,2.07069,2.07078,512217.0
2006-07-11 11:57:00,2.07073,2.07073,2.07007,2.07007,4772751.0
2006-07-11 11:58:00,2.06994,2.06994,2.06979,2.06981,6257646.0
2006-07-11 11:59:00,2.06971,2.06979,2.06953,2.06957,3335364.0
2006-07-11 12:00:00,2.06953,2.06953,2.06951,2.06953,11801565.0
2006-07-11 12:01:00,2.06955,2.06956,2.0694,2.0694,3328114.0
2006-07-11 12:02:00,2.06932,2.06932,2.06888,2.0689,2714487.0
2006-07-11 12:03:00,2.06882,2.06887,2.0685,2.06887,6212754.0
2006-07-11 12:04:00,2.06909,2.06934,2.06909,2.06934,18872083.0
2006-07-11 12:05:00,2.06929,2.06949,2.06914,2.06949,2726403.0
2006-07-11 12:06:00,2.06956,2.07003,2.06956,2.07003,3037953.0
2006-07-11 12:07:00,2.07001,2.07029,2.07,2.07,6586245.0
2006-07-11 12:08:00,2.06988,2.06988,2.06967,2.06984,3820914.0
2006-07-11 12:09:00,2.0698,2.07003,2.0698,2.07003,8527657.0
2006-07-11 12:10:00,2.07012,2.07043,2.07012,2.07043,2699643.0
2006-07-11 12:11:00,2.07044,2.07044,2.07038,2.07038,1206045.0
2006-07-11 12:12:00,2.07044,2.07044,2.07033,2.07033,12455307.0
2006-07-11 12:13:00,2.07035,2.07045,2.07014,2.07044,3125104.0
2006-07-11 12:14:00,2.07036,2.0704,2.07024,2.07024,15798440.0
2006-07-11 12:15:00,2.0703,2.07055,2.0703,2.07055,2623467.0
2006-07-11 12:16:00,2.07055,2.07055,2.07023,2.07023,10474462.0
2006-07-11 12:18:00,2.07034,2.07047,2.07034,2.07041,1416508.0
2006-07-11 12:19:00,2.07046,2.07062,2.07046,2.07054,4331579.0
2006-07-11 12:20:00,2.07053,2.07053,2.07038,2.07038,4638558.0
2006-07-11 12:21:00,2.07031,2.07058,2.07031,2.07058,13840018.0
2006-07-11 12:22:00,2.0705,2.07076,2.0705,2.07076,654389.0
2006-07-11 12:23:00,2.07076,2.07098,2.0706,2.07098,9412000.0
2006-07-11 12:24:00,2.07112,2.07112,2.07013,2.07013,3029128.0
2006-07-11 12:25:00,2.07001,2.07008,2.06992,2.07008,6801217.0
2006-07-11 12:26:00,2.06994,2.06994,2.06976,2.06976,5001746.0
2006-07-11 12:27:00,2.06944,2.06944,2.0692,2.06932,6636833.0
2006-07-11 12:28:00,2.06934,2.06936,2.06917,2.06936,4032149.0
2006-07-11 12:29:00,2.06944,2.06944,2.0679,2.0693,2250146.0
2006-07-11 12:30:00,2.06937,2.06958,2.06937,2.06958,2559667.0
2006-07-11 12:31:00,2.06965,2.0698,2.06962,2.06967,5413348.0
2006-07-11 12:32:00,2.06973,2.06979,2.06972,2.06972,2529863.0
2006-07-11 12:33:00,2.06956,2.06982,2.06956,2.06972,1256391.0
2006-07-11 12:34:00,2.0698,2.0698,2.06944,2.06944,683354.0
2006-07-11 12:35:00,2.0695,2.0695,2.06922,2.06922,3220220.0
2006-07-11 12:36:00,2.06959,2.06965,2.0694,2.06959,2308691.0
2006-07-11 12:37:00,2.06962,2.06962,2.06938,2.06941,4286032.0
2006-07-11 12:38:00,2.06945,2.0696,2.06945,2.06957,4416340.0
2006-07-11 12:39:00,2.06951,2.07041,2.06844,2.06844,6543704.0
2006-07-11 12:40:00,2.06998,2.07049,2.06998,2.07049,3057723.0
2006-07-11 12:41:00,2.07067,2.0708,2.07064,2.07078,2949987.0
2006-07-11 12:42:00,2.07089,2.07089,2.07049,2.07049,3724697.0
2006-07-11 12:43:00,2.07046,2.07053,2.07039,2.07045,6234117.0
2006-07-11 12:44:00,2.07036,2.07037,2.07023,2.07034,3518657.0
2006-07-11 12:45:00,2.07041,2.07052,2.07041,2.07047,5745401.0
2006-07-11 12:46:00,2.07037,2.0704,2.07026,2.0704,2381880.0
2006-07-11 12:47:00,2.07053,2.0708,2.07053,2.07074,8504862.0
2006-07-11 12:48:00,2.07079,2.07106,2.07079,2.07099,5116273.0
2006-07-11 12:49:00,2.07092,2.07092,2.07055,2.07063,2161692.0
2006-07-11 12:50:00,2.07071,2.07071,2.07038,2.07039,1467708.0
2006-07-11 12:51:00,2.07013,2.07019,2.07007,2.07019,6489821.0
2006-07-11 12:52:00,2.07006,2.07008,2.06993,2.06993,8491525.0
2006-07-11 12:53:00,2.06986,2.06986,2.06963,2.0697,25796101.0
2006-07-11 12:54:00,2.06952,2.06964,2.06945,2.06945,24950703.0
2006-07-11 12:55:00,2.06948,2.06982,2.06948,2.06982,6231076.0
2006-07-11 12:56:00,2.07019,2.07058,2.07019,2.07058,2954847.0
2006-07-11 12:57:00,2.07071,2.07072,2.07063,2.07065,13603594.0
2006-07-11 12:58:00,2.07047,2.07056,2.07031,2.07031,4812145.0
2006-07-11 12:59:00,2.07035,2.07058,2.07035,2.07058,7840150.0
2006-07-11 13:00:00,2.07053,2.07053,2.07023,2.07036,7874126.0
2006-07-11 13:01:00,2.07037,2.07037,2.07017,2.07023,6060526.0
2006-07-11 13:02:00,2.07008,2.07023,2.06994,2.07023,1117027.0
2006-07-11 13:03:00,2.07028,2.07073,2.07028,2.07071,1451955.0
2006-07-11 13:04:00,2.07073,2.07081,2.07062,2.0708,1138788.0
2006-07-11 13:05:00,2.07094,2.07124,2.07094,2.07124,1419256.0
2006-07-11 13:06:00,2.07127,2.07127,2.07068,2.07088,12288400.0
2006-07-11 13:07:00,2.07095,2.07101,2.07093,2.07093,3484222.0
2006-07-11 13:08:00,2.07085,2.07085,2.07064,2.07072,3741830.0
2006-07-11 13:09:00,2.07083,2.07084,2.07061,2.07084,1587109.0
2006-07-11 13:10:00,2.07102,2.07111,2.07102,2.07106,8167118.0
2006-07-11 13:11:00,2.07104,2.07105,2.07095,2.07105,3246013.0
2006-07-11 13:12:00,2.0711,2.07129,2.0711,2.07129,2000950.0
2006-07-11 13:13:00,2.07124,2.07132,2.07114,2.07132,9615635.0
2006-07-11 13:14:00,2.07142,2.07162,2.07138,2.07138,16759734.0
2006-07-11 13:15:00,2.07125,2.07125,2.07101,2.07101,6772161.0
2006-07-11 13:16:00,2.07106,2.07116,2.07102,2.07111,4528120.0
2006-07-11 13:17:00,2.07103,2.07123,2.07089,2.07089,12776822.0
2006-07-11 13:18:00,2.07111,2.07132,2.0711,2.07132,4240968.0
2006-07-11 13:19:00,2.07132,2.07134,2.07118,2.07133,4771592.0
2006-07-11 13:20:00,2.07117,2.07135,2.07117,2.07127,2158407.0
2006-07-11 13:21:00,2.07132,2.07139,2.07127,2.07128,6039530.0
2006-07-11 13:22:00,2.07144,2.07155,2.07139,2.07153,20684634.0
2006-07-11 13:23:00,2.07163,2.07224,2.07163,2.07224,7174554.0
2006-07-11 13:24:00,2.07227,2.0725,2.07227,2.0725,8198475.0
2006-07-11 13:25:00,2.07251,2.07251,2.0722,2.0722,15484451.0
2006-07-11 13:26:00,2.07216,2.07225,2.07208,2.07225,5119904.0
2006-07-11 13:27:00,2.07231,2.07251,2.07231,2.07246,6899976.0
2006-07-11 13:28:00,2.07264,2.07276,2.07264,2.07267,10681473.0
2006-07-11 13:29:00,2.07265,2.07278,2.07265,2.07278,2761569.0
2006-07-11 13:30:00,2.0727,2.0727,2.07251,2.07262,4524417.0
2006-07-11 13:31:00,2.07258,2.07258,2.07231,2.07234,5440474.0
2006-07-11 13:32:00,2.07224,2.07224,2.07207,2.07207,2734500.0
2006-07-11 13:33:00,2.07213,2.07232,2.07183,2.07183,8093483.0
2006-07-11 13:34:00,2.07219,2.07219,2.07197,2.07197,7018469.0
2006-07-11 13:35:00,2.07197,2.07228,2.07197,2.07228,7664246.0
2006-07-11 13:36:00,2.07228,2.07238,2.0722,2.07238,1026727.0
2006-07-11 13:37:00,2.07261,2.07283,2.07251,2.07251,1970192.0
2006-07-11 13:38:00,2.07245,2.07245,2.07213,2.07244,6338006.0
2006-07-11 13:39:00,2.07263,2.07284,2.07261,2.07261,3689873.0
2006-07-11 13:40:00,2.07237,2.07237,2.07217,2.07233,8100636.0
2006-07-11 13:41:00,2.07225,2.07245,2.07225,2.07245,3118521.0
2006-07-11 13:42:00,2.07247,2.0725,2.07244,2.07246,7675648.0
2006-07-11 13:43:00,2.07237,2.07238,2.07215,2.07222,15408297.0
2006-07-11 13:44:00,2.0722,2.0722,2.0719,2.0719,6739799.0
2006-07-11 13:45:00,2.07196,2.07199,2.0718,2.07182,9991782.0
2006-07-11 13:46:00,2.0718,2.0718,2.0716,2.07176,8949946.0
2006-07-11 13:47:00,2.07189,2.07201,2.07188,2.07188,4402567.0
2006-07-11 13:48:00,2.07181,2.0719,2.07167,2.0719,7817102.0
2006-07-11 13:49:00,2.07182,2.07182,2.07164,2.07168,3022174.0
2006-07-11 13:50:00,2.07185,2.07201,2.07182,2.07201,5143730.0
2006-07-11 13:51:00,2.07209,2.07213,2.07199,2.07213,8358558.0
2006-07-11 13:52:00,2.07217,2.07217,2.07186,2.07186,4555934.0
2006-07-11 13:53:00,2.07188,2.07188,2.07168,2.07179,6579077.0
2006-07-11 13:54:00,2.07192,2.07208,2.07192,2.07207,8355885.0
2006-07-11 13:55:00,2.07216,2.0722,2.07204,2.07204,3768504.0
2006-07-11 13:56:00,2.07185,2.07191,2.07185,2.07185,3142748.0
2006-07-11 13:57:00,2.072,2.07227,2.07195,2.07227,8271610.0
2006-07-11 13:58:00,2.07222,2.07222,2.0719,2.0719,7676374.0
2006-07-11 13:59:00,2.07197,2.07232,2.07197,2.0723,1144382.0
2006-07-11 14:00:00,2.07213,2.07213,2.07178,2.07187,3154617.0
2006-07-11 14:01:00,2.07205,2.07221,2.07197,2.07197,1682615.0
2006-07-11 14:02:00,2.07195,2.07195,2.07155,2.07155,7013814.0
2006-07-11 14:03:00,2.07143,2.07166,2.07134,2.07166,11639428.0
2006-07-11 14:04:00,2.07169,2.07187,2.07169,2.07187,9134324.0
2006-07-11 14:05:00,2.07187,2.07217,2.07187,2.07217,1970362.0
2006-07-11 14:06:00,2.07222,2.07246,2.07222,2.07246,9520438.0
2006-07-11 14:07:00,2.07263,2.07309,2.07255,2.07288,7285354.0
2006-07-11 14:08:00,2.07279,2.073,2.07148,2.07299,14707319.0
2006-07-11 14:09:00,2.07295,2.07301,2.07285,2.07301,942937.0
2006-07-11 14:10:00,2.07312,2.07338,2.07311,2.07338,3184081.0
2006-07-11 14:11:00,2.07316,2.0733,2.07308,2.07308,3067600.0
2006-07-11 14:12:00,2.0732,2.07358,2.0732,2.07358,10140571.0
2006-07-11 14:13:00,2.07351,2.07361,2.07327,2.07328,5737303.0
2006-07-11 14:14:00,2.07332,2.07352,2.07325,2.07352,14493247.0
2006-07-11 14:15:00,2.07334,2.07334,2.07334,2.07334,849707.0
2006-07-11 14:16:00,2.07354,2.0739,2.07354,2.07384,1950767.0
2006-07-11 14:17:00,2.07388,2.07393,2.07356,2.07356,5558606.0
2006-07-11 14:18:00,2.07356,2.07357,2.07339,2.07354,17171149.0
2006-07-11 14:19:00,2.07368,2.07396,2.07368,2.07396,952937.0
2006-07-11 14:20:00,2.07383,2.07383,2.07323,2.0737,3876239.0
2006-07-11 14:21:00,2.07341,2.07341,2.07315,2.07337,7149607.0
2006-07-11 14:22:00,2.07326,2.07348,2.07321,2.07341,1530225.0
2006-07-11 14:23:00,2.07339,2.07339,2.07315,2.0732,4694609.0
2006-07-11 14:24:00,2.07307,2.07307,2.07273,2.07273,1482386.0
2006-07-11 14:25:00,2.07253,2.07253,2.07209,2.07223,1001122.0
2006-07-11 14:26:00,2.07228,2.07233,2.07186,2.07227,32142844.0
2006-07-11 14:27:00,2.07195,2.07255,2.07195,2.07252,2711127.0
2006-07-11 14:28:00,2.07258,2.07265,2.07242,2.07242,4155937.0
2006-07-11 14:29:00,2.07276,2.07284,2.0726,2.0726,4325842.0
2006-07-11 14:30:00,2.07266,2.07267,2.07242,2.07242,6407553.0
2006-07-11 14:31:00,2.07248,2.07248,2.07226,2.07226,3135131.0
2006-07-11 14:32:00,2.07222,2.07228,2.07208,2.07228,6494774.0
2006-07-11 14:33:00,2.0723,2.07241,2.07219,2.07236,3658598.0
2006-07-11 14:34:00,2.07229,2.07263,2.07229,2.07263,8850123.0
2006-07-11 14:35:00,2.07262,2.07309,2.0724,2.07287,26683766.0
2006-07-11 14:36:00,2.07282,2.07282,2.0725,2.07258,5767944.0
2006-07-11 14:37:00,2.07258,2.07258,2.07238,2.07238,5662476.0
2006-07-11 14:38:00,2.07222,2.07228,2.07198,2.07202,3693531.0
2006-07-11 14:39:00,2.07197,2.07198,2.07178,2.07179,2569236.0
2006-07-11 14:40:00,2.07173,2.07173,2.07149,2.07149,1087639.0
2006-07-11 14:41:00,2.07153,2.07153,2.07122,2.07122,5899054.0
2006-07-11 14:42:00,2.0711,2.07115,2.07095,2.07095,2584359.0
2006-07-11 14:43:00,2.07094,2.07094,2.07066,2.07067,1237013.0
2006-07-11 14:44:00,2.07061,2.07061,2.07027,2.07027,5661982.0
2006-07-11 14:45:00,2.07022,2.07022,2.06999,2.06999,22681648.0
2006-07-11 14:46:00,2.06983,2.06989,2.06951,2.06951,14896318.0
2006-07-11 14:47:00,2.0697,2.0697,2.06944,2.06944,3362279.0
2006-07-11 14:48:00,2.06938,2.06938,2.06903,2.0691,7728336.0
2006-07-11 14:49:00,2.06921,2.06929,2.06912,2.06929,15648441.0
2006-07-11 14:50:00,2.06938,2.06956,2.06933,2.06949,1362519.0
2006-07-11 14:51:00,2.06932,2.06932,2.06876,2.06876,1986069.0
2006-07-11 14:52:00,2.06862,2.06862,2.06774,2.06814,10801842.0
2006-07-11 14:53:00,2.06804,2.0681,2.06775,2.06804,8089323.0
2006-07-11 14:54:00,2.06817,2.06892,2.06817,2.06892,12033696.0
2006-07-11 14:55:00,2.06892,2.0691,2.06886,2.06905,17392156.0
2006-07-11 14:56:00,2.06896,2.06918,2.06896,2.06908,9930459.0
2006-07-11 14:57:00,2.06912,2.06912,2.06886,2.06893,3647645.0
2006-07-11 14:58:00,2.06884,2.0691,2.06875,2.06875,4014310.0
2006-07-11 14:59:00,2.06846,2.06846,2.06816,2.06831,4611304.0
2006-07-11 15:00:00,2.06838,2.06896,2.06838,2.06896,12836344.0
2006-07-11 15:01:00,2.06904,2.06954,2.06904,2.06954,6116700.0
2006-07-11 15:02:00,2.06964,2.07016,2.06964,2.07016,4298439.0
2006-07-11 15:03:00,2.07017,2.071,2.07017,2.071,7367269.0
2006-07-11 15:04:00,2.07107,2.07162,2.07107,2.07162,2556195.0
2006-07-11 15:05:00,2.07166,2.07217,2.07166,2.07217,1962602.0
2006-07-11 15:06:00,2.07226,2.07285,2.07224,2.07285,10054547.0
2006-07-11 15:07:00,2.07293,2.07336,2.07293,2.07336,9559889.0
2006-07-11 15:08:00,2.07346,2.07398,2.07346,2.07398,5851417.0
2006-07-11 15:09:00,2.07406,2.07437,2.07406,2.07437,513180.0
2006-07-11 15:10:00,2.07442,2.07473,2.07442,2.07473,1365421.0
2006-07-11 15:11:00,2.07482,2.07533,2.07482,2.07533,5019703.0
2006-07-11 15:12:00,2.07537,2.07584,2.07537,2.07584,2960056.0
2006-07-11 15:13:00,2.07597,2.0767,2.07597,2.0767,8015093.0
2006-07-11 15:14:00,2.07662,2.07718,2.07662,2.07709,6401257.0
2006-07-11 15:15:00,2.07734,2.07776,2.07734,2.07776,12740942.0
2006-07-11 15:16:00,2.07785,2.07815,2.07785,2.07815,5822141.0
2006-07-11 15:17:00,2.07822,2.07871,2.07822,2.07871,8216491.0
2006-07-11 15:18:00,2.07882,2.07907,2.07882,2.07907,7688322.0
2006-07-11 15:19:00,2.07916,2.07961,2.07915,2.07961,2465573.0
2006-07-11 15:20:00,2.07972,2.08014,2.07972,2.08014,4408289.0
2006-07-11 15:21:00,2.0803,2.08094,2.08027,2.08094,4497487.0
2006-07-11 15:22:00,2.08087,2.08155,2.08087,2.08155,2502565.0
2006-07-11 15:23:00,2.08156,2.08198,2.08156,2.08198,1033801.0
2006-07-11 15:24:00,2.08201,2.08217,2.08201,2.08217,1064935.0
2006-07-11 15:25:00,2.08217,2.08292,2.08217,2.08292,3857601.0
2006-07-11 15:26:00,2.08303,2.08374,2.08303,2.08374,14887405.0
2006-07-11 15:27:00,2.08382,2.08435,2.08382,2.08435,2601481.0
2006-07-11 15:28:00,2.08446,2.08497,2.08446,2.08497,7759351.0
2006-07-11 15:29:00,2.08507,2.08553,2.08507,2.08553,481411.0
2006-07-11 15:30:00,2.08567,2.08622,2.08559,2.08622,6144128.0
2006-07-11 15:31:00,2.08634,2.08635,2.08622,2.08622,1642839.0
2006-07-11 15:32:00,2.08604,2.08607,2.08586,2.08587,4213111.0
2006-07-11 15:33:00,2.08584,2.08589,2.08564,2.08564,4884456.0
2006-07-11 15:34:00,2.08576,2.08586,2.08511,2.08511,5056443.0
2006-07-11 15:35:00,2.08517,2.08518,2.08498,2.08518,15057364.0
2006-07-11 15:36:00,2.08537,2.08567,2.08537,2.08567,13048863.0
2006-07-11 15:37:00,2.08564,2.08564,2.08534,2.08554,30790098.0
2006-07-11 15:38:00,2.08551,2.08551,2.08504,2.08504,5212018.0
2006-07-11 15:39:00,2.08488,2.08488,2.08465,2.08478,1013895.0
2006-07-11 15:40:00,2.08482,2.08482,2.08462,2.08462,13374395.0
2006-07-11 15:41:00,2.08443,2.08448,2.0843,2.0843,1493409.0
2006-07-11 15:42:00,2.08411,2.08411,2.08364,2.08364,21008350.0
2006-07-11 15:43:00,2.08355,2.08355,2.08319,2.08319,3092303.0
2006-07-11 15:44:00,2.08321,2.08325,2.08315,2.08317,2332959.0
2006-07-11 15:45:00,2.08306,2.0833,2.08306,2.0833,5401940.0
2006-07-11 15:46:00,2.08318,2.08318,2.08312,2.08312,876314.0
2006-07-11 15:47:00,2.08323,2.08353,2.08323,2.08353,4087394.0
2006-07-11 15:48:00,2.08365,2.08417,2.08365,2.08417,1661157.0
2006-07-11 15:49:00,2.08425,2.08437,2.08419,2.08419,13379316.0
2006-07-11 15:50:00,2.08409,2.08428,2.08409,2.08428,5364285.0
2006-07-11 15:51:00,2.08443,2.08484,2.08443,2.08484,2799884.0
2006-07-11 15:52:00,2.08473,2.08473,2.08436,2.08436,3717980.0
2006-07-11 15:53:00,2.08424,2.0844,2.08424,2.08433,10731740.0
2006-07-11 15:54:00,2.08434,2.08437,2.0842,2.08437,4887478.0
2006-07-11 15:55:00,2.08425,2.08425,2.08409,2.08411,8528693.0
2006-07-11 15:56:00,2.08419,2.08432,2.08417,2.0843,5118049.0
2006-07-11 15:57:00,2.0843,2.08458,2.0843,2.08458,6054461.0
2006-07-11 15:58:00,2.08446,2.08462,2.08422,2.08422,9778131.0
2006-07-11 15:59:00,2.08433,2.08439,2.08402,2.08439,3485339.0
2006-07-11 16:00:00,2.08446,2.08461,2.08441,2.08451,4776548.0
2006-07-11 16:01:00,2.08456,2.08461,2.08443,2.08461,16132393.0
2006-07-11 16:02:00,2.08461,2.08461,2.08442,2.08449,5095752.0
2006-07-11 16:03:00,2.08454,2.08466,2.08451,2.08462,5090814.0
2006-07-11 16:04:00,2.0846,2.0846,2.08449,2.0846,10199411.0
2006-07-11 16:05:00,2.08462,2.08462,2.08441,2.08441,10114737.0
2006-07-11 16:06:00,2.08446,2.08451,2.08303,2.08451,17902864.0
2006-07-11 16:07:00,2.08447,2.08447,2.08401,2.08401,15415575.0
2006-07-11 16:08:00,2.08406,2.08406,2.08367,2.08367,8984512.0
2006-07-11 16:09:00,2.08356,2.08356,2.08333,2.08336,10469771.0
2006-07-11 16:10:00,2.0831,2.08338,2.0831,2.08318,4973105.0
2006-07-11 16:11:00,2.08317,2.0832,2.083,2.08306,3678974.0
2006-07-11 16:12:00,2.08318,2.0832,2.08173,2.08316,4739845.0
2006-07-11 16:13:00,2.08311,2.08311,2.08297,2.08309,7015357.0
2006-07-11 16:14:00,2.08315,2.08322,2.08305,2.08322,3547152.0
2006-07-11 16:15:00,2.08332,2.08332,2.08315,2.08331,10296107.0
2006-07-11 16:16:00,2.08353,2.08371,2.08328,2.08328,895381.0
2006-07-11 16:17:00,2.08334,2.08334,2.08275,2.08289,6548572.0
2006-07-11 16:18:00,2.08281,2.08295,2.0828,2.08287,5919726.0
2006-07-11 16:19:00,2.08287,2.08287,2.0826,2.08276,9384519.0
2006-07-11 16:20:00,2.08254,2.08255,2.08105,2.08105,3740476.0
2006-07-11 16:21:00,2.08254,2.0829,2.08254,2.08281,2294747.0
2006-07-11 16:22:00,2.08305,2.08325,2.08305,2.08318,17086317.0
2006-07-11 16:23:00,2.08325,2.08325,2.08309,2.08312,4570928.0
2006-07-11 16:24:00,2.08322,2.08351,2.08302,2.08351,7006904.0
2006-07-11 16:25:00,2.08329,2.08329,2.08249,2.08249,15854570.0
2006-07-11 16:26:00,2.0825,2.0825,2.08222,2.08222,11910596.0
2006-07-11 16:27:00,2.08211,2.08223,2.08185,2.08185,15655911.0
2006-07-11 16:28:00,2.08172,2.08199,2.08172,2.08172,4934130.0
2006-07-11 16:29:00,2.08172,2.08175,2.08147,2.08147,13986697.0
2006-07-11 16:30:00,2.08163,2.08195,2.08163,2.08195,3556294.0
2006-07-11 16:31:00,2.08206,2.08244,2.08206,2.08244,1261455.0
2006-07-11 16:32:00,2.0825,2.08275,2.0825,2.08275,839681.0
2006-07-11 16:33:00,2.08272,2.08272,2.0825,2.0825,7090805.0
2006-07-11 16:34:00,2.08248,2.08248,2.08209,2.08209,9349827.0
2006-07-11 16:35:00,2.08203,2.08214,2.08203,2.08214,1874153.0
2006-07-11 16:36:00,2.08223,2.08286,2.08223,2.08284,816472.0
2006-07-11 16:37:00,2.08272,2.0829,2.08267,2.0829,3460300.0
2006-07-11 16:38:00,2.083,2.08338,2.083,2.08338,10897468.0
2006-07-11 16:39:00,2.08343,2.08348,2.08331,2.08337,3200032.0
2006-07-11 16:40:00,2.08343,2.08376,2.08343,2.08376,13635106.0
2006-07-11 16:41:00,2.08368,2.08389,2.08368,2.08379,3718991.0
2006-07-11 16:42:00,2.0837,2.0837,2.0834,2.08355,3810079.0
2006-07-11 16:43:00,2.08363,2.08466,2.08363,2.08466,10449318.0
2006-07-11 16:44:00,2.08489,2.08571,2.08489,2.08571,17733316.0
2006-07-11 16:45:00,2.08585,2.08601,2.08585,2.08591,1643877.0
2006-07-11 16:46:00,2.08585,2.08585,2.08563,2.08564,6316665.0
2006-07-11 16:47:00,2.08558,2.08558,2.08527,2.08527,11842972.0
2006-07-11 16:48:00,2.0853,2.08547,2.0853,2.08535,5890363.0
2006-07-11 16:49:00,2.08547,2.08563,2.0852,2.0852,11950114.0
2006-07-11 16:50:00,2.08479,2.08479,2.08465,2.08465,246360.0
2006-07-11 16:51:00,2.0845,2.0845,2.08432,2.0845,2359015.0
2006-07-11 16:52:00,2.08451,2.0846,2.08421,2.08421,2631774.0
2006-07-11 16:53:00,2.0841,2.0841,2.08381,2.08403,13649313.0
2006-07-11 16:54:00,2.08418,2.08445,2.08418,2.08445,4962573.0
2006-07-11 16:55:00,2.08454,2.08456,2.08446,2.08446,6221430.0
2006-07-11 16:56:00,2.08439,2.08439,2.08375,2.08385,2543699.0
2006-07-11 16:57:00,2.08379,2.08384,2.08365,2.08384,24213803.0
2006-07-11 16:58:00,2.08384,2.08395,2.08366,2.08395,9600225.0
2006-07-11 16:59:00,2.08406,2.08545,2.08406,2.08545,969783.0
2006-07-11 17:00:00,2.08544,2.0856,2.08543,2.08547,4952156.0
2006-07-11 17:01:00,2.0855,2.08553,2.08544,2.08549,762492.0
2006-07-11 17:02:00,2.08531,2.08531,2.0851,2.08514,1427802.0
2006-07-11 17:03:00,2.0853,2.08581,2.0853,2.0858,2284331.0
2006-07-11 17:04:00,2.08573,2.08596,2.08569,2.08596,708635.0
2006-07-11 17:05:00,2.08594,2.0862,2.08594,2.08615,16041405.0
2006-07-11 17:06:00,2.08603,2.08609,2.08586,2.08609,4874397.0
2006-07-11 17:07:00,2.08609,2.08622,2.08609,2.08622,1570857.0
2006-07-11 17:08:00,2.08623,2.08645,2.08623,2.08636,18214775.0
2006-07-11 17:09:00,2.08623,2.08623,2.0861,2.08612,4704687.0
2006-07-11 17:10:00,2.08605,2.08605,2.08559,2.08588,9333077.0
2006-07-11 17:11:00,2.08584,2.08609,2.08568,2.08603,1643719.0
2006-07-11 17:12:00,2.08609,2.08627,2.08609,2.08614,19035610.0
2006-07-11 17:13:00,2.08598,2.08598,2.08552,2.08552,11096072.0
2006-07-11 17:14:00,2.08549,2.08549,2.08526,2.08537,3925326.0
2006-07-11 17:15:00,2.08526,2.08526,2.0851,2.0851,12225826.0
2006-07-11 17:16:00,2.08523,2.08532,2.085,2.08532,3246817.0
2006-07-11 17:17:00,2.0853,2.0853,2.0852,2.08525,2642521.0
2006-07-11 17:18:00,2.0852,2.08531,2.0851,2.0851,6473524.0
2006-07-11 17:19:00,2.08508,2.08509,2.08494,2.08499,11508796.0
2006-07-11 17:20:00,2.08497,2.0851,2.0848,2.0848,3441890.0
2006-07-11 17:21:00,2.08468,2.08468,2.0844,2.08441,29987072.0
2006-07-11 17:22:00,2.08441,2.08464,2.08441,2.08464,9062279.0
2006-07-11 17:23:00,2.08455,2.08499,2.08455,2.08499,9555314.0
2006-07-11 17:24:00,2.0849,2.08544,2.0849,2.08542,17453073.0
2006-07-11 17:25:00,2.08534,2.08534,2.08479,2.08514,6676564.0
2006-07-11 17:26:00,2.08512,2.08512,2.08473,2.08473,21502457.0
2006-07-11 17:27:00,2.08463,2.08463,2.08452,2.08459,2490970.0
2006-07-11 17:28:00,2.08455,2.08455,2.08416,2.08422,10313431.0
2006-07-11 17:29:00,2.08411,2.08439,2.08411,2.08439,6740807.0
2006-07-11 17:30:00,2.08436,2.08484,2.08434,2.08484,4956663.0
2006-07-11 17:31:00,2.08481,2.08515,2.08476,2.08515,2704936.0
2006-07-11 17:32:00,2.0851,2.0851,2.08469,2.08478,4233940.0
2006-07-11 17:33:00,2.08494,2.08498,2.08483,2.08494,1878699.0
2006-07-11 17:34:00,2.08488,2.08506,2.08488,2.08498,3787849.0
2006-07-11 17:35:00,2.0851,2.08516,2.08503,2.08516,17416605.0
2006-07-11 17:36:00,2.08519,2.08536,2.085,2.08536,4666470.0
2006-07-11 17:37:00,2.08551,2.08584,2.08551,2.08584,1918697.0
2006-07-11 17:38:00,2.08591,2.08611,2.08591,2.08609,3123220.0
2006-07-11 17:39:00,2.0861,2.08633,2.0861,2.08633,7159347.0
2006-07-11 17:40:00,2.08637,2.08662,2.08637,2.0866,732820.0
2006-07-11 17:41:00,2.08661,2.08697,2.08656,2.08697,1969687.0
2006-07-11 17:42:00,2.08712,2.0872,2.08709,2.08709,1474560.0
2006-07-11 17:43:00,2.08708,2.08708,2.08692,2.08707,448559.0
2006-07-11 17:44:00,2.0871,2.0874,2.08695,2.0874,8940848.0
2006-07-11 17:45:00,2.08764,2.08797,2.08764,2.08797,4398750.0
2006-07-11 17:46:00,2.08813,2.08831,2.08813,2.08829,8035441.0
2006-07-11 17:47:00,2.08835,2.08846,2.08806,2.08846,7543077.0
2006-07-11 17:48:00,2.08715,2.08879,2.08715,2.08877,8801933.0
2006-07-11 17:49:00,2.08893,2.08906,2.08889,2.08898,734921.0
2006-07-11 17:50:00,2.08896,2.08908,2.08872,2.08872,3100176.0
2006-07-11 17:51:00,2.08876,2.08904,2.08876,2.08904,5660751.0
2006-07-11 17:52:00,2.08923,2.08939,2.08923,2.08924,1947701.0
2006-07-11 17:53:00,2.08918,2.0892,2.08905,2.08919,6404722.0
2006-07-11 17:54:00,2.08921,2.08926,2.08891,2.08899,3407364.0
2006-07-11 17:55:00,2.08893,2.08893,2.08847,2.08847,15334438.0
2006-07-11 17:56:00,2.08837,2.08865,2.08828,2.08865,1048757.0
2006-07-11 17:57:00,2.08872,2.08873,2.08856,2.08856,7016177.0
2006-07-11 17:58:00,2.08854,2.0893,2.08854,2.0893,1872039.0
2006-07-11 17:59:00,2.08937,2.08937,2.08907,2.08907,3151257.0
2006-07-11 18:00:00,2.08908,2.08919,2.0889,2.08919,2043288.0
2006-07-11 18:01:00,2.08909,2.08928,2.08905,2.08928,12737971.0
2006-07-11 18:02:00,2.08923,2.08924,2.08901,2.08924,16390500.0
2006-07-11 18:03:00,2.08923,2.08923,2.08759,2.08911,2539391.0
2006-07-11 18:04:00,2.08891,2.08906,2.0887,2.08906,1067871.0
2006-07-11 18:05:00,2.08908,2.0893,2.08908,2.08918,1902996.0
2006-07-11 18:06:00,2.08905,2.08905,2.0887,2.08874,597762.0
2006-07-11 18:07:00,2.08871,2.08871,2.08838,2.08838,2081785.0
2006-07-11 18:08:00,2.08836,2.08846,2.08827,2.08843,16970714.0
2006-07-11 18:09:00,2.08843,2.08843,2.08803,2.08825,2766830.0
2006-07-11 18:10:00,2.08819,2.08819,2.08788,2.08789,2359405.0
2006-07-11 18:11:00,2.08785,2.08825,2.08785,2.08825,4236899.0
2006-07-11 18:12:00,2.08819,2.08819,2.08804,2.08805,2875317.0
2006-07-11 18:13:00,2.0879,2.08818,2.0879,2.08818,6624233.0
2006-07-11 18:14:00,2.08818,2.08841,2.08818,2.08833,2180301.0
2006-07-11 18:15:00,2.0886,2.08869,2.08845,2.08845,4536799.0
2006-07-11 18:16:00,2.08849,2.08871,2.0882,2.08852,7836550.0
2006-07-11 18:17:00,2.08861,2.08884,2.08861,2.08884,6376027.0
2006-07-11 18:18:00,2.08914,2.08953,2.08914,2.08953,7331044.0
2006-07-11 18:19:00,2.08941,2.08944,2.08911,2.08911,10146042.0
2006-07-11 18:20:00,2.089,2.08933,2.08892,2.08933,2799061.0
2006-07-11 18:21:00,2.08947,2.08947,2.08926,2.08926,1861007.0
2006-07-11 18:22:00,2.08756,2.08899,2.08756,2.08899,12145834.0
2006-07-11 18:23:00,2.08906,2.08924,2.08906,2.08922,16468129.0
2006-07-11 18:24:00,2.08926,2.08955,2.08917,2.08955,3758540.0
2006-07-11 18:25:00,2.08906,2.08966,2.08906,2.08936,16657683.0
2006-07-11 18:26:00,2.08921,2.08926,2.08872,2.08872,1911449.0
2006-07-11 18:27:00,2.08856,2.08856,2.08822,2.08822,663114.0
2006-07-11 18:28:00,2.08828,2.08845,2.08828,2.08842,9874655.0
2006-07-11 18:29:00,2.08827,2.08827,2.08803,2.0882,19135673.0
2006-07-11 18:30:00,2.08818,2.08828,2.08807,2.0882,9623781.0
2006-07-11 18:31:00,2.08816,2.08818,2.08801,2.08803,3106405.0
2006-07-11 18:32:00,2.08787,2.08787,2.08757,2.08757,5786095.0
2006-07-11 18:33:00,2.08753,2.08761,2.08718,2.08755,6790013.0
2006-07-11 18:34:00,2.08738,2.08754,2.08738,2.0875,3943274.0
2006-07-11 18:35:00,2.08772,2.08786,2.08772,2.08786,239053.0
2006-07-11 18:36:00,2.0878,2.08784,2.08768,2.08768,4330157.0
2006-07-11 18:37:00,2.08754,2.08761,2.08746,2.08746,6848030.0
2006-07-11 18:38:00,2.08749,2.08755,2.08749,2.08752,4775716.0
2006-07-11 18:39:00,2.08753,2.08779,2.0875,2.08779,3781802.0
2006-07-11 18:40:00,2.08778,2.08779,2.08764,2.08767,7784617.0
2006-07-11 18:41:00,2.08757,2.08759,2.0872,2.0872,5908196.0
2006-07-11 18:42:00,2.08712,2.08712,2.08691,2.08691,627066.0
2006-07-11 18:43:00,2.08678,2.08702,2.08678,2.08702,4449523.0
2006-07-11 18:44:00,2.08706,2.08728,2.08702,2.08728,356179.0
2006-07-11 18:45:00,2.08724,2.08742,2.08717,2.08742,2120983.0
2006-07-11 18:46:00,2.08739,2.08739,2.08719,2.0873,3488023.0
2006-07-11 18:47:00,2.08714,2.08728,2.08714,2.08722,2271329.0
2006-07-11 18:48:00,2.08716,2.08733,2.08716,2.0872,11468964.0
2006-07-11 18:49:00,2.08717,2.08725,2.08696,2.08696,25023513.0
2006-07-11 18:50:00,2.0869,2.0869,2.08663,2.08683,10814560.0
2006-07-11 18:51:00,2.08701,2.08718,2.08697,2.08718,3725319.0
2006-07-11 18:52:00,2.08728,2.08732,2.08726,2.08732,15168634.0
2006-07-11 18:53:00,2.08731,2.08732,2.0872,2.08728,2587783.0
2006-07-11 18:54:00,2.08717,2.08717,2.08708,2.08712,2426267.0
2006-07-11 18:55:00,2.08713,2.08725,2.08709,2.08719,861204.0
2006-07-11 18:56:00,2.08705,2.08705,2.08691,2.08691,814149.0
2006-07-11 18:57:00,2.08692,2.08732,2.08692,2.08697,6114699.0
2006-07-11 18:58:00,2.08742,2.08742,2.08739,2.08739,499792.0
2006-07-11 18:59:00,2.08735,2.08735,2.08714,2.08714,7072555.0
2006-07-11 19:00:00,2.08712,2.08712,2.08685,2.08689,5842654.0
2006-07-11 19:03:00,2.08687,2.08687,2.08644,2.0868,6567748.0
2006-07-11 19:05:00,2.08688,2.08712,2.08688,2.08692,4036509.0
2006-07-11 19:07:00,2.08679,2.08693,2.08679,2.08687,462140.0
2006-07-11 19:08:00,2.08694,2.08701,2.0868,2.08701,3128530.0
2006-07-11 19:09:00,2.08712,2.08713,2.08702,2.08702,15009657.0
2006-07-11 19:10:00,2.0869,2.08707,2.08688,2.08707,1733424.0
2006-07-11 19:11:00,2.0872,2.08744,2.0872,2.08741,2604391.0
2006-07-11 19:12:00,2.08736,2.08759,2.08734,2.08751,6650467.0
2006-07-11 19:13:00,2.0874,2.08749,2.08739,2.08748,5701098.0
2006-07-11 19:14:00,2.08749,2.08749,2.08732,2.08734,11134197.0
2006-07-11 19:15:00,2.08732,2.08743,2.08732,2.08735,2247800.0
2006-07-11 19:16:00,2.08734,2.08734,2.08718,2.08718,1809039.0
2006-07-11 19:17:00,2.08705,2.08741,2.08705,2.08741,6204501.0
2006-07-11 19:18:00,2.08744,2.08753,2.08744,2.08753,405006.0
2006-07-11 19:19:00,2.08762,2.08794,2.08753,2.08794,10949541.0
2006-07-11 19:20:00,2.08801,2.08805,2.08785,2.08794,15938117.0
2006-07-11 19:21:00,2.08801,2.08808,2.08799,2.08807,2752424.0
2006-07-11 19:22:00,2.08806,2.08826,2.08806,2.08812,13940202.0
2006-07-11 19:23:00,2.08811,2.08811,2.08794,2.08794,8613248.0
2006-07-11 19:24:00,2.08796,2.08798,2.08774,2.08776,1809806.0
2006-07-11 19:25:00,2.08758,2.08759,2.08723,2.08759,17179566.0
2006-07-11 19:26:00,2.0877,2.08784,2.08764,2.08784,5019489.0
2006-07-11 19:27:00,2.08788,2.08803,2.08774,2.0879,15704372.0
2006-07-11 19:28:00,2.08791,2.08797,2.08763,2.08763,574063.0
2006-07-11 19:29:00,2.0876,2.0876,2.08739,2.08739,3163114.0
2006-07-11 19:30:00,2.08733,2.08735,2.0872,2.0872,99200.0
2006-07-11 19:31:00,2.08719,2.08719,2.08669,2.08672,7601411.0
2006-07-11 19:32:00,2.08679,2.08679,2.08663,2.08663,6486626.0
2006-07-11 19:33:00,2.08656,2.08681,2.08656,2.08681,18402419.0
2006-07-11 19:34:00,2.08686,2.08686,2.08684,2.08684,201564.0
2006-07-11 19:35:00,2.08676,2.08676,2.0865,2.08654,10081595.0
2006-07-11 19:36:00,2.08638,2.08657,2.08638,2.08648,6156520.0
2006-07-11 19:37:00,2.08651,2.08657,2.08651,2.08657,5761269.0
2006-07-11 19:38:00,2.08682,2.08717,2.08682,2.08717,2231992.0
2006-07-11 19:39:00,2.0873,2.08742,2.08729,2.08735,3967008.0
2006-07-11 19:40:00,2.0874,2.0874,2.08714,2.08714,2947729.0
2006-07-11 19:41:00,2.08703,2.08703,2.08656,2.08681,7886746.0
2006-07-11 19:42:00,2.08679,2.08679,2.08663,2.08675,2423657.0
2006-07-11 19:43:00,2.08685,2.08719,2.08685,2.08719,16474103.0
2006-07-11 19:44:00,2.08731,2.08734,2.08725,2.08734,2748221.0
2006-07-11 19:45:00,2.08728,2.0873,2.08706,2.0873,3478963.0
2006-07-11 19:46:00,2.08734,2.08766,2.08734,2.08748,3649085.0
2006-07-11 19:47:00,2.08748,2.08748,2.08698,2.08698,14299083.0
2006-07-11 19:48:00,2.0869,2.0869,2.08628,2.08667,3129551.0
2006-07-11 19:49:00,2.08683,2.08699,2.08678,2.08699,2873352.0
2006-07-11 19:50:00,2.0871,2.0871,2.08693,2.08696,10333398.0
2006-07-11 19:51:00,2.08701,2.08701,2.08686,2.08686,17536307.0
2006-07-11 19:52:00,2.08688,2.08755,2.08688,2.08755,6144732.0
2006-07-11 19:53:00,2.08744,2.0875,2.08734,2.08734,193668.0
2006-07-11 19:54:00,2.0874,2.0874,2.08713,2.08713,3906986.0
2006-07-11 19:55:00,2.08717,2.08717,2.08675,2.08675,2962582.0
2006-07-11 19:56:00,2.08689,2.08698,2.08683,2.08697,12144653.0
2006-07-11 19:57:00,2.08699,2.08699,2.0868,2.08692,13820433.0
2006-07-11 19:58:00,2.08692,2.0871,2.08692,2.08693,4575141.0
2006-07-11 19:59:00,2.0867,2.08678,2.08664,2.08671,7912371.0
2006-07-11 20:00:00,2.08663,2.08664,2.08656,2.08664,6441148.0
2006-07-11 20:01:00,2.08669,2.0867,2.08665,2.08665,8877659.0
2006-07-11 20:02:00,2.08684,2.08719,2.08684,2.08708,3724940.0
2006-07-11 20:03:00,2.08697,2.08697,2.08662,2.08673,4363762.0
2006-07-11 20:04:00,2.08684,2.08694,2.08677,2.08682,6164085.0
2006-07-11 20:06:00,2.08693,2.08693,2.08687,2.08687,1127968.0
2006-07-11 20:07:00,2.08684,2.08712,2.08684,2.08712,9828722.0
2006-07-11 20:08:00,2.08718,2.0872,2.08687,2.08687,3018014.0
2006-07-11 20:09:00,2.087,2.08713,2.08694,2.08712,17137470.0
2006-07-11 20:10:00,2.0871,2.0871,2.08695,2.08702,1612784.0
2006-07-11 20:11:00,2.08701,2.08703,2.08692,2.08692,1563163.0
2006-07-11 20:12:00,2.08699,2.08707,2.08695,2.08706,22845668.0
2006-07-11 20:13:00,2.08698,2.08726,2.0868,2.08726,3436314.0
2006-07-11 20:14:00,2.08728,2.0875,2.08728,2.08735,3415009.0
2006-07-11 20:15:00,2.08727,2.08746,2.08725,2.08746,8143395.0
2006-07-11 20:16:00,2.08744,2.0876,2.08721,2.0876,5758821.0
2006-07-11 20:17:00,2.08767,2.08791,2.08767,2.08791,1163754.0
2006-07-11 20:18:00,2.08771,2.08775,2.08747,2.08768,2724816.0
2006-07-11 20:19:00,2.08765,2.08765,2.08763,2.08763,736861.0
2006-07-11 20:20:00,2.08745,2.08753,2.08699,2.08723,10247944.0
2006-07-11 20:21:00,2.0872,2.0872,2.08558,2.08681,669519.0
2006-07-11 20:22:00,2.08678,2.0868,2.08676,2.08679,1733430.0
2006-07-11 20:23:00,2.0868,2.0869,2.0868,2.0869,5296294.0
2006-07-11 20:24:00,2.08683,2.08683,2.08659,2.08678,10027388.0
2006-07-11 20:25:00,2.08676,2.087,2.08676,2.087,2946095.0
2006-07-11 20:26:00,2.08719,2.08736,2.08719,2.08725,240846.0
2006-07-11 20:27:00,2.0872,2.08727,2.08701,2.08727,1973101.0
2006-07-11 20:28:00,2.08732,2.08741,2.08732,2.08739,2186066.0
2006-07-11 20:29:00,2.08723,2.08723,2.08704,2.08704,3317489.0
2006-07-11 20:30:00,2.08715,2.08723,2.08715,2.08716,1683920.0
2006-07-11 20:31:00,2.0871,2.0871,2.08683,2.087,1378336.0
2006-07-11 20:32:00,2.08697,2.08697,2.08681,2.08697,1549932.0
2006-07-11 20:34:00,2.08692,2.08712,2.08692,2.08711,2921218.0
2006-07-11 20:35:00,2.0872,2.08729,2.0872,2.08722,469913.0
2006-07-11 20:36:00,2.08715,2.08721,2.08704,2.08704,14914145.0
2006-07-11 20:37:00,2.08705,2.08717,2.08705,2.08711,19521225.0
2006-07-11 20:38:00,2.08703,2.08713,2.08696,2.08696,1685916.0
2006-07-11 20:39:00,2.08696,2.08702,2.08688,2.08688,3762743.0
2006-07-11 20:40:00,2.08701,2.08748,2.08701,2.08748,5630520.0
2006-07-11 20:41:00,2.08753,2.08782,2.08753,2.08782,2271250.0
2006-07-11 20:42:00,2.08795,2.08859,2.08795,2.08859,2671881.0
2006-07-11 20:43:00,2.08863,2.08875,2.08863,2.08875,1227986.0
2006-07-11 20:44:00,2.08875,2.08884,2.08871,2.08873,6499604.0
2006-07-11 20:45:00,2.08869,2.0893,2.08869,2.0893,4469388.0
2006-07-11 20:46:00,2.08945,2.08956,2.08935,2.08956,6997603.0
2006-07-11 20:47:00,2.08961,2.08962,2.08939,2.08962,2234769.0
2006-07-11 20:48:00,2.08936,2.08949,2.08932,2.08932,1923049.0
2006-07-11 20:49:00,2.08931,2.08935,2.08925,2.08926,4112939.0
2006-07-11 20:50:00,2.08927,2.08939,2.08921,2.08927,2664186.0
2006-07-11 20:51:00,2.08906,2.08917,2.08906,2.08917,3293431.0
2006-07-11 20:52:00,2.08912,2.08923,2.08902,2.08923,7340951.0
2006-07-11 20:54:00,2.08926,2.08966,2.08926,2.08966,16654351.0
2006-07-11 20:55:00,2.08977,2.08996,2.08977,2.08996,2180083.0
2006-07-11 20:56:00,2.08982,2.08987,2.08973,2.08973,2586546.0
2006-07-11 20:57:00,2.08969,2.08974,2.08966,2.08974,5308847.0
2006-07-11 20:58:00,2.08963,2.08963,2.08949,2.08952,2204539.0
2006-07-11 20:59:00,2.08941,2.08955,2.08904,2.08955,3596829.0
2006-07-11 21:00:00,2.08947,2.09005,2.08947,2.08981,1319926.0
2006-07-11 21:01:00,2.08975,2.08975,2.08932,2.08936,34103541.0
2006-07-11 21:02:00,2.08932,2.08939,2.08922,2.08939,12012691.0
2006-07-11 21:03:00,2.08934,2.08962,2.08934,2.08951,15787101.0
2006-07-11 21:04:00,2.08949,2.08962,2.08949,2.08949,4074138.0
2006-07-11 21:05:00,2.08929,2.08943,2.08927,2.08927,6920718.0
2006-07-11 21:06:00,2.08927,2.08927,2.0892,2.0892,5004949.0
2006-07-11 21:07:00,2.08906,2.0891,2.08906,2.08908,1496799.0
2006-07-11 21:09:00,2.08907,2.08914,2.08894,2.08901,3826791.0
2006-07-11 21:10:00,2.08911,2.08911,2.08885,2.08885,1543399.0
2006-07-11 21:11:00,2.08899,2.08909,2.08899,2.08909,5104902.0
2006-07-11 21:12:00,2.08922,2.08926,2.08922,2.08922,6513604.0
2006-07-11 21:13:00,2.08919,2.08927,2.08911,2.08927,4644077.0
2006-07-11 21:14:00,2.08938,2.08938,2.08931,2.08931,263864.0
2006-07-11 21:15:00,2.08944,2.08963,2.08942,2.08953,5233623.0
2006-07-11 21:16:00,2.08961,2.0897,2.08958,2.08969,1391432.0
2006-07-11 21:17:00,2.0895,2.08982,2.08945,2.0897,2327873.0
2006-07-11 21:18:00,2.08958,2.08965,2.08941,2.08941,18752640.0
2006-07-11 21:19:00,2.08941,2.08949,2.08941,2.08949,481577.0
2006-07-11 21:20:00,2.08939,2.08939,2.08927,2.08934,13466061.0
2006-07-11 21:21:00,2.0892,2.08924,2.08912,2.08919,2536706.0
2006-07-11 21:22:00,2.08929,2.08955,2.08929,2.08955,2074321.0
2006-07-11 21:23:00,2.08963,2.08963,2.08951,2.08951,3891598.0
2006-07-11 21:24:00,2.08944,2.08944,2.08887,2.08942,15788304.0
2006-07-11 21:25:00,2.08939,2.08945,2.08909,2.08909,4329662.0
2006-07-11 21:26:00,2.08897,2.08897,2.08887,2.08887,1209579.0
2006-07-11 21:27:00,2.08867,2.08912,2.08867,2.08912,6309486.0
2006-07-11 21:28:00,2.08922,2.08965,2.08915,2.08965,2276269.0
2006-07-11 21:30:00,2.08968,2.09005,2.08963,2.08964,20982177.0
2006-07-11 21:31:00,2.08973,2.08973,2.08964,2.08964,285163.0
2006-07-11 21:32:00,2.08962,2.08962,2.08925,2.08939,2559405.0
2006-07-11 21:33:00,2.08927,2.0894,2.08909,2.08909,11438872.0
2006-07-11 21:34:00,2.08908,2.08908,2.08881,2.08881,2660458.0
2006-07-11 21:35:00,2.08873,2.08919,2.08873,2.08919,4846628.0
2006-07-11 21:36:00,2.08915,2.08915,2.08895,2.08902,10431705.0
2006-07-11 21:37:00,2.08905,2.08905,2.08895,2.08899,879955.0
2006-07-11 21:39:00,2.089,2.08908,2.08898,2.08898,3937861.0
2006-07-11 21:40:00,2.08919,2.08936,2.08919,2.08936,12544873.0
2006-07-11 21:41:00,2.08949,2.08959,2.08949,2.08959,56986.0
2006-07-11 21:42:00,2.08962,2.08963,2.0894,2.0894,8656223.0
2006-07-11 21:43:00,2.08955,2.08955,2.08946,2.08946,432374.0
2006-07-11 21:44:00,2.08943,2.08958,2.08943,2.08958,2683130.0
2006-07-11 21:45:00,2.0897,2.08976,2.08958,2.08966,6909203.0
2006-07-11 21:46:00,2.08963,2.08963,2.0894,2.08959,2458558.0
2006-07-11 21:47:00,2.08946,2.08964,2.08933,2.08964,7240969.0
2006-07-11 21:48:00,2.08965,2.08993,2.08965,2.08993,6375604.0
2006-07-11 21:49:00,2.08989,2.08989,2.08963,2.08963,17958495.0
2006-07-11 21:50:00,2.08974,2.08974,2.08936,2.08949,5777749.0
2006-07-11 21:52:00,2.08938,2.08939,2.0891,2.08917,626847.0
2006-07-11 21:53:00,2.0892,2.08966,2.08915,2.08966,2695500.0
2006-07-11 21:54:00,2.08962,2.08962,2.08951,2.08951,788833.0
2006-07-11 21:55:00,2.08947,2.08947,2.08935,2.08935,3815375.0
2006-07-11 21:56:00,2.08935,2.08935,2.08909,2.08909,973864.0
2006-07-11 21:57:00,2.08874,2.08914,2.08874,2.08883,6369061.0
2006-07-11 21:58:00,2.08889,2.08889,2.08849,2.08849,8524389.0
2006-07-11 21:59:00,2.08873,2.08913,2.08873,2.08913,1695573.0
2006-07-11 22:00:00,2.08915,2.08915,2.08898,2.08911,2709273.0
2006-07-11 22:01:00,2.08909,2.08909,2.08889,2.08907,4612440.0
2006-07-11 22:02:00,2.08892,2.08915,2.08892,2.08915,1208554.0
2006-07-11 22:03:00,2.08917,2.08929,2.08897,2.08929,4466596.0
2006-07-11 22:04:00,2.08921,2.08933,2.08909,2.08909,402916.0
2006-07-11 22:05:00,2.08916,2.08916,2.08899,2.08907,2472930.0
2006-07-11 22:06:00,2.08905,2.08905,2.08888,2.08899,7069074.0
2006-07-11 22:08:00,2.08892,2.08898,2.08892,2.08898,4223838.0
2006-07-11 22:09:00,2.08913,2.08929,2.08913,2.08929,1018806.0
2006-07-11 22:10:00,2.08945,2.08966,2.08945,2.08966,1682514.0
2006-07-11 22:11:00,2.08947,2.08955,2.08947,2.08951,2352755.0
2006-07-11 22:12:00,2.08944,2.08944,2.08918,2.08926,6043686.0
2006-07-11 22:13:00,2.0894,2.08952,2.0894,2.08942,4618556.0
2006-07-11 22:14:00,2.08942,2.08961,2.08942,2.08961,8206609.0
2006-07-11 22:15:00,2.08974,2.09008,2.08974,2.09008,182240.0
2006-07-11 22:16:00,2.09006,2.09018,2.08867,2.09007,5197077.0
2006-07-11 22:17:00,2.09006,2.09012,2.08992,2.09012,1762279.0
2006-07-11 22:18:00,2.0901,2.0901,2.08988,2.09001,325988.0
2006-07-11 22:19:00,2.0899,2.09017,2.0899,2.09017,2750158.0
2006-07-11 22:20:00,2.0902,2.09035,2.0901,2.09035,1782083.0
2006-07-11 22:21:00,2.09045,2.09058,2.09045,2.09058,1074520.0
2006-07-11 22:22:00,2.09068,2.09068,2.09005,2.09038,8036219.0
2006-07-11 22:23:00,2.09018,2.09024,2.08996,2.08996,8158571.0
2006-07-11 22:24:00,2.08999,2.08999,2.08979,2.08979,9973307.0
2006-07-11 22:25:00,2.08975,2.08975,2.08957,2.08958,1355271.0
2006-07-11 22:26:00,2.08951,2.08955,2.08904,2.08955,1741136.0
2006-07-11 22:28:00,2.08959,2.08967,2.08959,2.08967,640183.0
2006-07-11 22:29:00,2.08986,2.08996,2.08972,2.08996,724432.0
2006-07-11 22:31:00,2.08999,2.08999,2.08979,2.08979,3030788.0
2006-07-11 22:33:00,2.08972,2.08972,2.08971,2.08971,14482832.0
2006-07-11 22:34:00,2.0894,2.0894,2.08937,2.08937,905065.0
2006-07-11 22:35:00,2.08936,2.08948,2.08936,2.08948,1282442.0
2006-07-11 22:36:00,2.08951,2.08975,2.08951,2.08975,7437028.0
2006-07-11 22:37:00,2.08976,2.08978,2.08976,2.08978,413328.0
2006-07-11 22:38:00,2.08988,2.08989,2.08964,2.08964,12084746.0
2006-07-11 22:39:00,2.08941,2.08941,2.08924,2.08939,3906005.0
2006-07-11 22:40:00,2.08931,2.08931,2.08908,2.08911,943943.0
2006-07-11 22:41:00,2.08918,2.08928,2.08915,2.08928,4097828.0
2006-07-11 22:42:00,2.08919,2.08919,2.08901,2.08901,305997.0
2006-07-11 22:43:00,2.08904,2.08904,2.08887,2.08892,15335448.0
2006-07-11 22:44:00,2.08904,2.08904,2.08904,2.08904,5352310.0
2006-07-11 22:45:00,2.08902,2.08914,2.08897,2.08914,3723703.0
2006-07-11 22:46:00,2.08918,2.08944,2.08918,2.08944,1646491.0
2006-07-11 22:47:00,2.0894,2.0894,2.08904,2.08904,9187666.0
2006-07-11 22:48:00,2.08912,2.08916,2.08907,2.08907,14710809.0
2006-07-11 22:49:00,2.08892,2.08914,2.08887,2.08914,1746909.0
2006-07-11 22:50:00,2.08925,2.08936,2.08925,2.08934,1732494.0
2006-07-11 22:51:00,2.0894,2.0894,2.08915,2.08916,1870034.0
2006-07-11 22:52:00,2.08911,2.08911,2.08889,2.08892,3951170.0
2006-07-11 22:53:00,2.08894,2.08933,2.08894,2.08933,720175.0
2006-07-11 22:54:00,2.08927,2.08927,2.08916,2.08922,1082566.0
2006-07-11 22:55:00,2.08913,2.08945,2.08913,2.08945,7847598.0
2006-07-11 22:56:00,2.0895,2.08988,2.0895,2.08988,1759488.0
2006-07-11 22:57:00,2.08997,2.09076,2.08997,2.09061,882360.0
2006-07-11 22:58:00,2.09058,2.09062,2.09049,2.09062,9216777.0
2006-07-11 23:24:00,2.09054,2.09054,2.09005,2.09005,8012336.0
2006-07-11 23:26:00,2.09009,2.09009,2.08961,2.08961,4796961.0
2006-07-11 23:27:00,2.08955,2.08955,2.0891,2.0891,2155578.0
2006-07-11 23:29:00,2.08911,2.08911,2.08849,2.08849,9159547.0
2006-07-11 23:30:00,2.0881,2.0881,2.08793,2.08798,2112281.0
2006-07-11 23:31:00,2.08803,2.08823,2.08798,2.08823,2829239.0
2006-07-11 23:32:00,2.0881,2.0881,2.08795,2.08795,11927973.0
2006-07-11 23:33:00,2.08804,2.08804,2.08781,2.08791,4732132.0
2006-07-11 23:34:00,2.08792,2.08792,2.08781,2.08781,6907289.0
2006-07-11 23:35:00,2.0877,2.0878,2.08737,2.08737,2602843.0
2006-07-11 23:36:00,2.08736,2.08736,2.08696,2.08696,3047041.0
2006-07-11 23:37:00,2.0869,2.0869,2.08615,2.08627,10038385.0
2006-07-11 23:39:00,2.08627,2.08627,2.08618,2.08619,509564.0
2006-07-11 23:42:00,2.08622,2.08631,2.08622,2.08624,1861005.0
2006-07-11 23:43:00,2.08626,2.0864,2.08611,2.08638,12100145.0
2006-07-11 23:46:00,2.08644,2.08667,2.08636,2.08667,2564085.0
2006-07-11 23:47:00,2.08668,2.08668,2.08662,2.08662,480107.0
2006-07-11 23:48:00,2.08655,2.08655,2.08603,2.08612,6729269.0
2006-07-11 23:49:00,2.08611,2.08631,2.08611,2.08631,5615464.0
2006-07-11 23:53:00,2.08625,2.08645,2.08589,2.08645,17193676.0
2006-07-11 23:57:00,2.08649,2.08679,2.08649,2.08679,10042281.0
2006-07-11 23:58:00,2.08701,2.08701,2.08658,2.08671,5351818.0
2006-07-12 00:01:00,2.08677,2.08683,2.08666,2.08683,1115637.0
2006-07-12 00:05:00,2.0869,2.08691,2.08678,2.08685,5772302.0
2006-07-12 00:06:00,2.08678,2.08693,2.08678,2.08693,7767551.0
2006-07-12 00:07:00,2.08697,2.08713,2.08695,2.08695,4094963.0
2006-07-12 00:08:00,2.08704,2.08725,2.08676,2.08725,5050033.0
2006-07-12 00:09:00,2.08731,2.08752,2.08725,2.08752,7894617.0
2006-07-12 00:10:00,2.08777,2.08777,2.0877,2.0877,1758003.0
2006-07-12 00:11:00,2.08774,2.08774,2.08758,2.08763,552100.0
2006-07-12 00:12:00,2.08759,2.08759,2.08729,2.08729,6280826.0
2006-07-12 00:13:00,2.08738,2.08738,2.08678,2.08678,19141062.0
2006-07-12 00:14:00,2.08699,2.08699,2.08694,2.08697,170137.0
2006-07-12 00:16:00,2.08707,2.08714,2.08707,2.08714,25272.0
2006-07-12 00:17:00,2.0873,2.0874,2.08722,2.0874,5273026.0
2006-07-12 00:18:00,2.0874,2.0874,2.08719,2.08736,3107026.0
2006-07-12 00:19:00,2.08743,2.08743,2.08718,2.08718,1077793.0
2006-07-12 00:20:00,2.08678,2.08716,2.08678,2.08716,7828714.0
2006-07-12 00:22:00,2.08723,2.08723,2.08714,2.08721,4623715.0
2006-07-12 00:23:00,2.08715,2.08715,2.08682,2.08695,1712915.0
2006-07-12 00:24:00,2.08716,2.08733,2.08716,2.08731,6037972.0
2006-07-12 00:25:00,2.08714,2.08747,2.08714,2.08747,6499535.0
2006-07-12 00:26:00,2.08731,2.08735,2.08703,2.08735,1945156.0
2006-07-12 00:27:00,2.08709,2.08753,2.08709,2.08742,2100754.0
2006-07-12 00:28:00,2.08761,2.08761,2.08713,2.08726,6524525.0
2006-07-12 00:29:00,2.08723,2.08723,2.08699,2.08718,4842819.0
2006-07-12 00:30:00,2.08729,2.08731,2.08726,2.08726,5042270.0
2006-07-12 00:31:00,2.08726,2.0874,2.08712,2.0874,2854499.0
2006-07-12 00:32:00,2.08734,2.08766,2.08734,2.08766,965193.0
2006-07-12 00:33:00,2.08764,2.08776,2.08764,2.08772,277183.0
2006-07-12 00:34:00,2.08772,2.0879,2.08772,2.0879,3163688.0
2006-07-12 00:36:00,2.08781,2.08786,2.08759,2.08786,9363075.0
2006-07-12 00:37:00,2.08791,2.08802,2.08791,2.08802,4871720.0
2006-07-12 00:38:00,2.08803,2.08822,2.08803,2.08822,1711270.0
2006-07-12 00:39:00,2.08827,2.08848,2.08827,2.08848,2432041.0
2006-07-12 00:43:00,2.08856,2.08882,2.08856,2.08882,472168.0
2006-07-12 00:44:00,2.08867,2.08867,2.08827,2.08827,6013566.0
2006-07-12 00:45:00,2.08821,2.08821,2.08813,2.08813,220138.0
2006-07-12 00:46:00,2.08802,2.08802,2.08795,2.08795,240738.0
2006-07-12 00:47:00,2.08788,2.08815,2.08788,2.08815,4464250.0
2006-07-12 00:48:00,2.08818,2.08852,2.08818,2.08852,3240040.0
2006-07-12 00:52:00,2.08831,2.08831,2.08789,2.08791,1628056.0
2006-07-12 00:53:00,2.08789,2.08789,2.08777,2.08777,125517.0
2006-07-12 00:54:00,2.08783,2.08799,2.08778,2.08799,616982.0
2006-07-12 00:55:00,2.08804,2.08807,2.088,2.088,1943032.0
2006-07-12 00:56:00,2.08787,2.08787,2.08759,2.08759,1610062.0
2006-07-12 00:57:00,2.08753,2.08753,2.08749,2.08749,2366948.0
2006-07-12 01:03:00,2.08742,2.0877,2.08738,2.0877,4403456.0
2006-07-12 01:04:00,2.08776,2.08791,2.08776,2.08791,1296090.0
2006-07-12 01:05:00,2.08787,2.088,2.08787,2.08795,7783253.0
2006-07-12 01:06:00,2.08791,2.08791,2.0878,2.0878,1504925.0
2006-07-12 01:12:00,2.08779,2.08779,2.08771,2.08771,311153.0
2006-07-12 01:13:00,2.08794,2.08803,2.08783,2.08793,5236274.0
2006-07-12 01:14:00,2.08801,2.08815,2.088,2.08806,730870.0
2006-07-12 01:15:00,2.08814,2.08825,2.08814,2.08825,633474.0
2006-07-12 01:17:00,2.08828,2.08859,2.08819,2.08849,2194607.0
2006-07-12 01:19:00,2.08837,2.08837,2.08808,2.08823,8138584.0
2006-07-12 01:20:00,2.08827,2.08827,2.08802,2.08812,5814768.0
2006-07-12 01:21:00,2.08804,2.0882,2.08804,2.08812,2618213.0
2006-07-12 01:22:00,2.08819,2.08821,2.08819,2.0882,1271881.0
2006-07-12 01:23:00,2.08825,2.08839,2.08823,2.08827,1181101.0
2006-07-12 01:33:00,2.08819,2.0882,2.08812,2.08812,493632.0
2006-07-12 01:35:00,2.08783,2.08783,2.08732,2.08732,814167.0
2006-07-12 01:36:00,2.08715,2.0873,2.08711,2.08729,4246849.0
2006-07-12 01:37:00,2.08731,2.08731,2.08717,2.08717,1113167.0
2006-07-12 01:39:00,2.08718,2.0873,2.08711,2.0873,12453224.0
2006-07-12 01:41:00,2.08734,2.08763,2.08734,2.08763,26546196.0
2006-07-12 01:43:00,2.08769,2.08769,2.08742,2.08755,5858008.0
2006-07-12 01:44:00,2.08742,2.08742,2.08737,2.08737,1039463.0
2006-07-12 01:45:00,2.08735,2.08735,2.08718,2.08718,6702592.0
2006-07-12 01:46:00,2.08725,2.08726,2.08712,2.08722,16223068.0
2006-07-12 01:47:00,2.08719,2.08728,2.08719,2.08727,603418.0
2006-07-12 01:48:00,2.08725,2.08725,2.08712,2.08716,6864523.0
2006-07-12 01:49:00,2.08722,2.08732,2.08717,2.08728,2710403.0
2006-07-12 01:50:00,2.08729,2.08735,2.08729,2.08735,3031820.0
2006-07-12 01:52:00,2.08719,2.08724,2.08719,2.08724,5633021.0
2006-07-12 01:54:00,2.08731,2.08741,2.08721,2.08721,18119877.0
2006-07-12 01:55:00,2.08717,2.08721,2.08701,2.08701,4986822.0
2006-07-12 01:56:00,2.08695,2.08695,2.08672,2.08672,1175117.0
2006-07-12 01:57:00,2.08672,2.08688,2.08672,2.08688,69095.0
2006-07-12 01:59:00,2.08692,2.08693,2.08675,2.08689,10610297.0
2006-07-12 02:00:00,2.08683,2.08694,2.08676,2.08684,9868208.0
2006-07-12 02:01:00,2.08685,2.08698,2.08678,2.08695,2977210.0
2006-07-12 02:04:00,2.08685,2.08688,2.08671,2.0868,4556256.0
2006-07-12 02:08:00,2.08679,2.08679,2.08662,2.08662,1165777.0
2006-07-12 02:09:00,2.08667,2.08672,2.08664,2.08672,3240163.0
2006-07-12 02:10:00,2.08671,2.08671,2.08651,2.08656,1794339.0
2006-07-12 02:12:00,2.08644,2.08644,2.08628,2.08628,618890.0
2006-07-12 02:13:00,2.08629,2.08643,2.08629,2.08637,16154431.0
2006-07-12 02:18:00,2.08638,2.08638,2.08621,2.08621,15847915.0
2006-07-12 02:19:00,2.08625,2.08649,2.086,2.08649,6004224.0
2006-07-12 02:20:00,2.08638,2.08638,2.0863,2.0863,753032.0
2006-07-12 02:21:00,2.08619,2.08642,2.08619,2.08642,516038.0
2006-07-12 02:22:00,2.08648,2.08654,2.08648,2.08651,1104771.0
2006-07-12 02:23:00,2.0864,2.08647,2.08635,2.08647,4236259.0
2006-07-12 02:24:00,2.08667,2.08672,2.08667,2.08667,830105.0
2006-07-12 02:26:00,2.08674,2.08674,2.08644,2.08644,522528.0
2006-07-12 02:27:00,2.08644,2.08644,2.08621,2.08621,5006770.0
2006-07-12 02:28:00,2.08632,2.08642,2.08632,2.08642,1812401.0
2006-07-12 02:29:00,2.08652,2.08655,2.08635,2.08655,1799196.0
2006-07-12 02:30:00,2.08645,2.08651,2.08628,2.08651,4690305.0
2006-07-12 02:31:00,2.08653,2.08653,2.08641,2.08643,995110.0
2006-07-12 02:33:00,2.08632,2.08653,2.08632,2.08653,1882321.0
2006-07-12 02:34:00,2.08664,2.08672,2.08664,2.08672,612746.0
2006-07-12 02:36:00,2.08689,2.08689,2.08652,2.08667,1175575.0
2006-07-12 02:37:00,2.08674,2.08691,2.08674,2.08691,1376051.0
2006-07-12 02:38:00,2.08695,2.08712,2.08695,2.08695,2527232.0
2006-07-12 02:39:00,2.08705,2.08712,2.08702,2.08712,6107307.0
2006-07-12 02:40:00,2.08697,2.08706,2.0869,2.08697,8531010.0
2006-07-12 02:41:00,2.08713,2.0872,2.08701,2.0872,3836101.0
2006-07-12 02:42:00,2.08724,2.08725,2.08724,2.08725,2716984.0
2006-07-12 02:43:00,2.08735,2.08765,2.08735,2.08765,21412972.0
2006-07-12 02:44:00,2.0877,2.08777,2.0877,2.08777,639743.0
2006-07-12 02:45:00,2.08769,2.08799,2.08768,2.08799,811627.0
2006-07-12 02:46:00,2.08807,2.0882,2.08806,2.0882,432487.0
2006-07-12 02:47:00,2.08806,2.0881,2.08806,2.0881,283303.0
2006-07-12 02:48:00,2.08806,2.08807,2.08799,2.08801,731707.0
2006-07-12 02:49:00,2.08787,2.08834,2.08787,2.08834,4010842.0
2006-07-12 02:50:00,2.08841,2.0886,2.08841,2.0886,309724.0
2006-07-12 02:51:00,2.08845,2.08852,2.08833,2.08833,3946296.0
2006-07-12 02:52:00,2.08832,2.08832,2.08788,2.08788,3918137.0
2006-07-12 02:54:00,2.08785,2.08806,2.0878,2.08806,7505548.0
2006-07-12 02:55:00,2.08814,2.08814,2.08799,2.08807,1229454.0
2006-07-12 02:56:00,2.08818,2.08835,2.08817,2.08833,4667149.0
2006-07-12 02:57:00,2.08828,2.08845,2.08828,2.08838,218990.0
2006-07-12 02:58:00,2.08837,2.08859,2.08834,2.08859,4967741.0
2006-07-12 02:59:00,2.08845,2.08887,2.08842,2.08887,4303231.0
2006-07-12 03:00:00,2.08893,2.08908,2.08887,2.08904,21216108.0
2006-07-12 03:01:00,2.08911,2.08911,2.08896,2.08896,3789393.0
2006-07-12 03:03:00,2.08887,2.08888,2.08887,2.08888,1485160.0
2006-07-12 03:05:00,2.08884,2.08884,2.08868,2.08873,568594.0
2006-07-12 03:06:00,2.08866,2.08866,2.08841,2.08841,124570.0
2006-07-12 03:07:00,2.0885,2.08872,2.0885,2.0887,1772323.0
2006-07-12 03:08:00,2.08871,2.08871,2.08844,2.08844,5409245.0
2006-07-12 03:09:00,2.08833,2.08844,2.08819,2.0882,10565732.0
2006-07-12 03:10:00,2.08831,2.08832,2.08826,2.08827,3299790.0
2006-07-12 03:11:00,2.08834,2.08854,2.08828,2.08853,3889140.0
2006-07-12 03:15:00,2.08854,2.08877,2.08853,2.08877,12268259.0
2006-07-12 03:17:00,2.08863,2.08863,2.0884,2.08848,4574219.0
2006-07-12 03:18:00,2.08856,2.08862,2.08839,2.08839,2969719.0
2006-07-12 03:19:00,2.08836,2.08857,2.08836,2.08856,6134863.0
2006-07-12 03:20:00,2.08854,2.08866,2.08854,2.08858,2690907.0
2006-07-12 03:21:00,2.08847,2.08847,2.08831,2.08844,1865755.0
2006-07-12 03:22:00,2.08857,2.08874,2.08816,2.08874,12561512.0
2006-07-12 03:23:00,2.08856,2.08865,2.08856,2.08865,7130810.0
2006-07-12 03:24:00,2.08869,2.08888,2.08867,2.08867,10389943.0
2006-07-12 03:25:00,2.08878,2.08878,2.08853,2.08853,16903529.0
2006-07-12 03:26:00,2.0884,2.08855,2.08829,2.08829,363580.0
2006-07-12 03:27:00,2.08823,2.08825,2.08797,2.08797,6240080.0
2006-07-12 03:28:00,2.08803,2.08803,2.08769,2.08769,2703892.0
2006-07-12 03:30:00,2.0877,2.0877,2.08738,2.08738,2983396.0
2006-07-12 03:31:00,2.08725,2.08735,2.08712,2.08735,6594426.0
2006-07-12 03:32:00,2.08726,2.08745,2.08709,2.08726,2752096.0
2006-07-12 03:33:00,2.08727,2.08728,2.08699,2.08702,2124925.0
2006-07-12 03:34:00,2.08705,2.08715,2.08695,2.08714,6762599.0
2006-07-12 03:35:00,2.08729,2.08743,2.08729,2.08743,5500299.0
2006-07-12 03:36:00,2.08736,2.08765,2.08736,2.08765,1078713.0
2006-07-12 03:37:00,2.08768,2.08782,2.08768,2.08781,1077802.0
2006-07-12 03:39:00,2.08763,2.08763,2.08742,2.08742,7185603.0
2006-07-12 03:40:00,2.08786,2.08806,2.08786,2.08806,2125527.0
2006-07-12 03:41:00,2.08802,2.08806,2.08802,2.08806,250234.0
2006-07-12 03:42:00,2.08801,2.08801,2.08768,2.08779,5674802.0
2006-07-12 03:43:00,2.08781,2.08809,2.08774,2.08809,18047194.0
2006-07-12 03:44:00,2.08808,2.0881,2.08773,2.08776,3825705.0
2006-07-12 03:45:00,2.08774,2.08774,2.08755,2.08755,169391.0
2006-07-12 03:46:00,2.08741,2.08783,2.08741,2.08783,21024893.0
2006-07-12 03:47:00,2.08774,2.08787,2.08774,2.08787,6130625.0
2006-07-12 03:50:00,2.08782,2.088,2.08777,2.08779,5265992.0
2006-07-12 03:51:00,2.08772,2.08772,2.08743,2.08764,4820573.0
2006-07-12 03:52:00,2.08767,2.08767,2.08748,2.08755,2717061.0
2006-07-12 03:53:00,2.08744,2.08744,2.08733,2.08734,8426503.0
2006-07-12 03:54:00,2.0874,2.08748,2.08729,2.08748,5280189.0
2006-07-12 03:55:00,2.08753,2.08771,2.08752,2.08771,727690.0
2006-07-12 03:56:00,2.08765,2.08765,2.08714,2.08737,376525.0
2006-07-12 03:57:00,2.08748,2.08774,2.08748,2.08774,85900.0
2006-07-12 03:58:00,2.08773,2.08773,2.08764,2.08764,357076.0
2006-07-12 03:59:00,2.08764,2.08774,2.08757,2.08762,9591858.0
2006-07-12 04:00:00,2.08765,2.08785,2.08765,2.08785,2382795.0
2006-07-12 04:01:00,2.08783,2.08788,2.08769,2.08781,5343799.0
2006-07-12 04:02:00,2.08778,2.08778,2.08761,2.08765,10042281.0
2006-07-12 04:03:00,2.08774,2.08784,2.08774,2.08784,1459824.0
2006-07-12 04:04:00,2.08782,2.08808,2.08782,2.08808,214891.0
2006-07-12 04:05:00,2.0882,2.08839,2.0882,2.08839,328092.0
2006-07-12 04:06:00,2.08832,2.08832,2.08773,2.08791,17714482.0
2006-07-12 04:07:00,2.08792,2.08799,2.08792,2.08796,6582906.0
2006-07-12 04:08:00,2.08797,2.08818,2.08797,2.08818,10809664.0
2006-07-12 04:09:00,2.08816,2.08817,2.08813,2.08813,1162705.0
2006-07-12 04:10:00,2.0881,2.0881,2.0879,2.0879,6027115.0
2006-07-12 04:11:00,2.08785,2.08785,2.08773,2.08773,6171392.0
2006-07-12 04:12:00,2.08763,2.08767,2.08763,2.08767,844548.0
2006-07-12 04:13:00,2.08759,2.08759,2.08694,2.08704,1428662.0
2006-07-12 04:14:00,2.08704,2.08738,2.08704,2.08738,1533195.0
2006-07-12 04:15:00,2.08736,2.08749,2.08736,2.08743,2128316.0
2006-07-12 04:16:00,2.0875,2.08758,2.08743,2.0875,12960738.0
2006-07-12 04:17:00,2.08743,2.08755,2.08743,2.08755,1939760.0
2006-07-12 04:18:00,2.08757,2.08787,2.08757,2.08787,3858060.0
2006-07-12 04:19:00,2.08781,2.08781,2.08745,2.0875,3282964.0
2006-07-12 04:20:00,2.08744,2.08775,2.08744,2.08754,3942729.0
2006-07-12 04:21:00,2.08759,2.08759,2.08733,2.08742,6381282.0
2006-07-12 04:22:00,2.08738,2.08754,2.08735,2.08754,10459921.0
2006-07-12 04:23:00,2.08756,2.08768,2.08755,2.08755,2808849.0
2006-07-12 04:24:00,2.08743,2.08752,2.08728,2.08728,2614873.0
2006-07-12 04:25:00,2.0873,2.08739,2.08726,2.08739,7257843.0
2006-07-12 04:26:00,2.08745,2.08785,2.08741,2.08785,4768374.0
2006-07-12 04:27:00,2.08774,2.08789,2.08772,2.08782,13093275.0
2006-07-12 04:28:00,2.08789,2.08815,2.08774,2.08815,2889043.0
2006-07-12 04:29:00,2.08818,2.08838,2.08808,2.08837,3509196.0
2006-07-12 04:30:00,2.08835,2.08835,2.0881,2.0881,9463318.0
2006-07-12 04:31:00,2.08807,2.08807,2.08773,2.08773,8105346.0
2006-07-12 04:32:00,2.08765,2.08774,2.0874,2.08757,2302231.0
2006-07-12 04:33:00,2.08753,2.08753,2.08718,2.08729,4780230.0
2006-07-12 04:34:00,2.08742,2.08764,2.08735,2.08764,7623746.0
2006-07-12 04:35:00,2.08756,2.08773,2.08756,2.08767,7911855.0
2006-07-12 04:36:00,2.0877,2.0877,2.08751,2.08763,766265.0
2006-07-12 04:37:00,2.08765,2.08767,2.08756,2.08765,10050949.0
2006-07-12 04:38:00,2.08774,2.08784,2.08772,2.08784,1424063.0
2006-07-12 04:40:00,2.0878,2.08802,2.0878,2.08787,8064748.0
2006-07-12 04:41:00,2.08781,2.08782,2.08774,2.08774,2187268.0
2006-07-12 04:42:00,2.08764,2.08764,2.08748,2.0875,2327405.0
2006-07-12 04:43:00,2.08748,2.08765,2.08748,2.08765,949435.0
2006-07-12 04:44:00,2.08789,2.08812,2.08789,2.08812,612746.0
2006-07-12 04:45:00,2.0881,2.0881,2.08794,2.08794,2049450.0
2006-07-12 04:47:00,2.088,2.088,2.08766,2.08766,555627.0
2006-07-12 04:48:00,2.08795,2.08795,2.0877,2.0877,8107916.0
2006-07-12 04:49:00,2.08764,2.08764,2.0875,2.08751,2859365.0
2006-07-12 04:50:00,2.08732,2.08743,2.08719,2.08719,6326362.0
2006-07-12 04:51:00,2.08714,2.08714,2.08676,2.0868,17283570.0
2006-07-12 04:52:00,2.08679,2.08693,2.08679,2.08693,564969.0
2006-07-12 04:53:00,2.08709,2.08717,2.08709,2.08717,612746.0
2006-07-12 04:54:00,2.08707,2.08707,2.0869,2.0869,2966581.0
2006-07-12 04:55:00,2.08681,2.08681,2.08675,2.08675,393014.0
2006-07-12 04:56:00,2.08681,2.08681,2.0864,2.0865,3397254.0
2006-07-12 04:57:00,2.08651,2.08659,2.08616,2.08659,11631460.0
2006-07-12 05:00:00,2.08653,2.08653,2.0863,2.0865,1582050.0
2006-07-12 05:01:00,2.08645,2.08645,2.08633,2.08633,9005157.0
2006-07-12 05:02:00,2.08626,2.08646,2.08626,2.08646,457328.0
2006-07-12 05:03:00,2.08648,2.08659,2.08648,2.08657,1627800.0
2006-07-12 05:04:00,2.08653,2.08653,2.08634,2.08634,7826031.0
2006-07-12 05:07:00,2.08641,2.08672,2.08627,2.08672,3749804.0
2006-07-12 05:08:00,2.08678,2.08686,2.08678,2.08686,6014137.0
2006-07-12 05:09:00,2.08666,2.08677,2.08643,2.08643,1732494.0
2006-07-12 05:11:00,2.08652,2.0868,2.08633,2.0868,2028519.0
2006-07-12 05:15:00,2.08681,2.08681,2.08677,2.08677,5795051.0
2006-07-12 05:17:00,2.08644,2.08654,2.08644,2.08654,307102.0
2006-07-12 05:18:00,2.08662,2.08685,2.08662,2.08685,2822646.0
2006-07-12 05:19:00,2.0869,2.08696,2.0869,2.08696,1201584.0
2006-07-12 05:21:00,2.08705,2.08735,2.08693,2.08708,33927823.0
2006-07-12 05:22:00,2.08678,2.08678,2.08669,2.08669,404979.0
2006-07-12 05:23:00,2.08673,2.08695,2.08673,2.08695,212222.0
2006-07-12 05:25:00,2.08726,2.08744,2.08718,2.08718,4448427.0
2006-07-12 05:27:00,2.08687,2.08706,2.08677,2.08706,980368.0
2006-07-12 05:28:00,2.08707,2.08738,2.08707,2.08738,445311.0
2006-07-12 05:29:00,2.08745,2.08771,2.08745,2.08762,979539.0
2006-07-12 05:30:00,2.08758,2.08774,2.08755,2.08768,754863.0
2006-07-12 05:31:00,2.08764,2.08773,2.08757,2.0876,1021202.0
2006-07-12 05:32:00,2.08757,2.08757,2.08712,2.08712,7815036.0
2006-07-12 05:34:00,2.08723,2.08723,2.08701,2.08701,1432936.0
2006-07-12 05:37:00,2.087,2.08723,2.087,2.08723,3110217.0
2006-07-12 05:39:00,2.08726,2.08743,2.08723,2.08743,3083456.0
2006-07-12 05:46:00,2.08765,2.08765,2.08729,2.08729,2512299.0
2006-07-12 05:47:00,2.08696,2.087,2.08679,2.087,1916039.0
2006-07-12 05:48:00,2.08707,2.08716,2.08701,2.08701,2259006.0
2006-07-12 05:49:00,2.08718,2.08748,2.08717,2.08748,1587129.0
2006-07-12 05:50:00,2.0875,2.08796,2.0875,2.08776,8403808.0
2006-07-12 05:53:00,2.08778,2.08778,2.08744,2.08744,7567791.0
2006-07-12 05:54:00,2.08739,2.08739,2.08692,2.08699,2514417.0
2006-07-12 05:56:00,2.08701,2.08701,2.08683,2.08696,4641100.0
2006-07-12 05:57:00,2.08703,2.08713,2.08697,2.08697,1121107.0
2006-07-12 05:58:00,2.08708,2.08722,2.08697,2.08722,4374055.0
2006-07-12 06:00:00,2.08737,2.08751,2.08722,2.08722,7102413.0
2006-07-12 06:01:00,2.08706,2.08706,2.08693,2.08706,8250474.0
2006-07-12 06:02:00,2.08699,2.08722,2.08673,2.08673,5844784.0
2006-07-12 06:06:00,2.08713,2.08713,2.0869,2.08706,4332386.0
2006-07-12 06:08:00,2.08689,2.08705,2.08689,2.087,3055598.0
2006-07-12 06:09:00,2.08707,2.08736,2.08694,2.08736,5284204.0
2006-07-12 06:10:00,2.08734,2.08762,2.08734,2.08762,12888394.0
2006-07-12 06:11:00,2.08762,2.08762,2.0873,2.0873,7587107.0
2006-07-12 06:12:00,2.08706,2.08718,2.08706,2.08718,6937787.0
2006-07-12 06:13:00,2.08723,2.08748,2.08694,2.08748,2559664.0
2006-07-12 06:14:00,2.08749,2.08776,2.08729,2.08776,803093.0
2006-07-12 06:15:00,2.0878,2.08802,2.0878,2.08788,714912.0
2006-07-12 06:17:00,2.08783,2.08783,2.08759,2.08759,3947249.0
2006-07-12 06:19:00,2.08758,2.08758,2.08749,2.08749,11642573.0
2006-07-12 06:20:00,2.08711,2.08742,2.08711,2.08742,4328747.0
2006-07-12 06:21:00,2.08739,2.08739,2.0871,2.08726,3594222.0
2006-07-12 06:22:00,2.08727,2.08749,2.08726,2.08749,666148.0
2006-07-12 06:23:00,2.08756,2.08791,2.08745,2.08766,2314021.0
2006-07-12 06:24:00,2.08765,2.08765,2.08718,2.08718,4953119.0
2006-07-12 06:25:00,2.08729,2.08729,2.08715,2.08722,993065.0
2006-07-12 06:27:00,2.08713,2.08713,2.08668,2.08686,2564535.0
2006-07-12 06:28:00,2.08687,2.08714,2.08687,2.08714,8187426.0
2006-07-12 06:29:00,2.08698,2.08698,2.0867,2.0869,13455696.0
2006-07-12 06:30:00,2.08689,2.08699,2.08686,2.08689,5304369.0
2006-07-12 06:31:00,2.08703,2.08721,2.08696,2.08721,2309057.0
2006-07-12 06:32:00,2.08727,2.08727,2.08695,2.08695,6442194.0
2006-07-12 06:33:00,2.08716,2.0872,2.0871,2.08717,1245448.0
2006-07-12 06:34:00,2.08719,2.0873,2.08709,2.08714,3950784.0
2006-07-12 06:35:00,2.08722,2.0873,2.08687,2.0873,10846731.0
2006-07-12 06:36:00,2.08729,2.0874,2.08727,2.08732,3920611.0
2006-07-12 06:37:00,2.08734,2.0875,2.08731,2.0875,2034447.0
2006-07-12 06:38:00,2.08742,2.08742,2.08734,2.08734,880905.0
2006-07-12 06:42:00,2.08731,2.08731,2.08697,2.08701,2369336.0
2006-07-12 06:43:00,2.08723,2.08723,2.08711,2.08721,1335091.0
2006-07-12 06:44:00,2.08723,2.08723,2.08701,2.08722,5253588.0
2006-07-12 06:45:00,2.08711,2.08713,2.08711,2.08713,281695.0
2006-07-12 06:46:00,2.08708,2.08734,2.08708,2.08734,5036960.0
2006-07-12 06:47:00,2.08744,2.08767,2.08719,2.08761,4066542.0
2006-07-12 06:48:00,2.08761,2.08761,2.08735,2.08746,5312072.0
2006-07-12 06:49:00,2.08738,2.08749,2.08738,2.08745,1606369.0
2006-07-12 06:50:00,2.08734,2.08764,2.08734,2.08764,3494148.0
2006-07-12 06:51:00,2.08771,2.08783,2.08771,2.08783,2456252.0
2006-07-12 06:52:00,2.08781,2.0881,2.08769,2.0881,10540099.0
2006-07-12 06:53:00,2.08811,2.08811,2.08792,2.08792,4794013.0
2006-07-12 06:54:00,2.08787,2.08787,2.08752,2.08752,7007612.0
2006-07-12 06:55:00,2.08742,2.08742,2.08741,2.08741,1331804.0
2006-07-12 06:56:00,2.08745,2.08795,2.08745,2.08795,4118044.0
2006-07-12 06:59:00,2.08806,2.08806,2.08789,2.08794,4669280.0
2006-07-12 07:00:00,2.08789,2.08789,2.08725,2.08752,18252587.0
2006-07-12 07:01:00,2.08757,2.08757,2.08714,2.0873,2129782.0
2006-07-12 07:02:00,2.08727,2.08757,2.08727,2.08757,1383830.0
2006-07-12 07:03:00,2.08744,2.08752,2.08719,2.08752,2738826.0
2006-07-12 07:04:00,2.08776,2.08803,2.08776,2.08803,2394380.0
2006-07-12 07:05:00,2.08812,2.08832,2.08812,2.08831,16863457.0
2006-07-12 07:06:00,2.08835,2.08846,2.08821,2.08846,8447882.0
2006-07-12 07:07:00,2.08848,2.08853,2.08832,2.08853,7580494.0
2006-07-12 07:09:00,2.08851,2.08851,2.08821,2.08821,2587844.0
2006-07-12 07:10:00,2.08801,2.08805,2.08772,2.088,3899261.0
2006-07-12 07:11:00,2.0881,2.08842,2.0881,2.08829,10696694.0
2006-07-12 07:12:00,2.08827,2.08827,2.08789,2.08799,2175169.0
2006-07-12 07:14:00,2.08793,2.08793,2.08749,2.08749,4220386.0
2006-07-12 07:15:00,2.08755,2.0876,2.08716,2.08716,7094862.0
2006-07-12 07:18:00,2.08714,2.08714,2.087,2.087,2179702.0
2006-07-12 07:19:00,2.08701,2.08704,2.08688,2.08704,5126578.0
2006-07-12 07:20:00,2.08708,2.08725,2.08708,2.08725,14672726.0
2006-07-12 07:21:00,2.08735,2.08735,2.08719,2.08719,1714898.0
2006-07-12 07:24:00,2.08727,2.08727,2.08701,2.08701,504263.0
2006-07-12 07:25:00,2.08694,2.08701,2.08694,2.08694,2849412.0
2006-07-12 07:26:00,2.08709,2.08724,2.08709,2.08724,3633243.0
2006-07-12 07:27:00,2.08728,2.08758,2.08727,2.08758,1486174.0
2006-07-12 07:28:00,2.08767,2.08767,2.08748,2.08748,1355695.0
2006-07-12 07:29:00,2.08753,2.08797,2.08753,2.08797,1817311.0
2006-07-12 07:30:00,2.08799,2.08799,2.08787,2.08787,3202519.0
2006-07-12 07:32:00,2.08788,2.08803,2.08767,2.08803,2112817.0
2006-07-12 07:33:00,2.08812,2.08829,2.08805,2.08823,1907215.0
2006-07-12 07:35:00,2.08824,2.08824,2.08794,2.08794,9544440.0
2006-07-12 07:37:00,2.08789,2.08789,2.08769,2.08769,1717970.0
2006-07-12 07:38:00,2.0876,2.08763,2.08613,2.08751,714001.0
2006-07-12 07:39:00,2.08746,2.08746,2.08692,2.08707,9492353.0
2006-07-12 07:40:00,2.08711,2.08751,2.08711,2.08739,10336016.0
2006-07-12 07:43:00,2.08745,2.08748,2.08723,2.08723,5910119.0
2006-07-12 07:44:00,2.0872,2.0872,2.08691,2.08691,8581930.0
2006-07-12 07:45:00,2.0869,2.0869,2.08663,2.08663,3483990.0
2006-07-12 07:46:00,2.08672,2.08672,2.08612,2.08636,3289914.0
2006-07-12 07:47:00,2.08652,2.08692,2.08652,2.08692,1881209.0
2006-07-12 07:48:00,2.08694,2.08717,2.08694,2.08717,1621875.0
2006-07-12 07:50:00,2.08716,2.08716,2.08695,2.08699,15809476.0
2006-07-12 07:51:00,2.08682,2.08702,2.08681,2.08702,3062729.0
2006-07-12 07:52:00,2.08699,2.08699,2.08674,2.08674,8994072.0
2006-07-12 07:54:00,2.0869,2.08726,2.08687,2.08726,1225154.0
2006-07-12 07:56:00,2.08722,2.08746,2.08722,2.08745,1741923.0
2006-07-12 07:57:00,2.0874,2.08746,2.0874,2.08741,3312817.0
2006-07-12 07:58:00,2.08738,2.08763,2.08738,2.08763,8249846.0
2006-07-12 07:59:00,2.08784,2.08813,2.08784,2.08803,6732673.0
2006-07-12 08:00:00,2.0881,2.0881,2.08771,2.08771,2689683.0
2006-07-12 08:01:00,2.08775,2.08796,2.08775,2.08795,6616341.0
2006-07-12 08:02:00,2.08803,2.08815,2.08795,2.08815,12754171.0
2006-07-12 08:03:00,2.08826,2.08839,2.0882,2.08839,10172760.0
2006-07-12 08:04:00,2.08855,2.08924,2.08855,2.08924,2970305.0
2006-07-12 08:05:00,2.08918,2.08951,2.08918,2.08951,3708931.0
2006-07-12 08:07:00,2.08974,2.08974,2.08965,2.08965,2122122.0
2006-07-12 08:08:00,2.08945,2.08951,2.08932,2.08933,16645759.0
2006-07-12 08:09:00,2.0892,2.0892,2.08878,2.08878,9986853.0
2006-07-12 08:10:00,2.08866,2.08866,2.08848,2.08854,3172522.0
2006-07-12 08:11:00,2.08843,2.08846,2.08814,2.08827,3354289.0
2006-07-12 08:12:00,2.08822,2.08834,2.08816,2.08816,13214198.0
2006-07-12 08:13:00,2.08806,2.08827,2.08806,2.08816,3610096.0
2006-07-12 08:14:00,2.08821,2.08862,2.08821,2.08824,3276785.0
2006-07-12 08:15:00,2.08827,2.08832,2.08821,2.08821,2574927.0
2006-07-12 08:16:00,2.08818,2.08821,2.08815,2.08815,17800219.0
2006-07-12 08:17:00,2.08819,2.08829,2.08807,2.08817,1448341.0
2006-07-12 08:18:00,2.08806,2.08811,2.08762,2.08811,8729105.0
2006-07-12 08:19:00,2.08808,2.08808,2.08779,2.08779,2990494.0
2006-07-12 08:20:00,2.08768,2.08782,2.08755,2.08782,4085487.0
2006-07-12 08:21:00,2.08786,2.08818,2.08786,2.08818,2385627.0
2006-07-12 08:22:00,2.08816,2.08819,2.08816,2.08819,5621299.0
2006-07-12 08:23:00,2.08815,2.08818,2.08807,2.08807,1563744.0
2006-07-12 08:24:00,2.08826,2.08844,2.08826,2.08844,10070517.0
2006-07-12 08:26:00,2.08851,2.08872,2.08851,2.08862,20262521.0
2006-07-12 08:27:00,2.08873,2.0889,2.08873,2.08889,6648177.0
2006-07-12 08:28:00,2.08883,2.08928,2.08883,2.08928,7374999.0
2006-07-12 08:29:00,2.08953,2.0896,2.08949,2.08958,1746066.0
2006-07-12 08:30:00,2.08964,2.08967,2.08939,2.08939,14500949.0
2006-07-12 08:31:00,2.08912,2.08912,2.08899,2.0891,525217.0
2006-07-12 08:32:00,2.08903,2.08903,2.08865,2.08873,15094550.0
2006-07-12 08:33:00,2.08882,2.08891,2.08882,2.08891,325390.0
2006-07-12 08:34:00,2.08893,2.08897,2.08878,2.08891,16067681.0
2006-07-12 08:35:00,2.08905,2.08958,2.08905,2.08958,1726258.0
2006-07-12 08:36:00,2.08971,2.09016,2.08971,2.09016,8202985.0
2006-07-12 08:37:00,2.09021,2.09041,2.08994,2.08994,2291313.0
2006-07-12 08:38:00,2.08996,2.09,2.08966,2.08966,2668629.0
2006-07-12 08:39:00,2.08944,2.08944,2.08917,2.08933,15673240.0
2006-07-12 08:40:00,2.08937,2.08967,2.08923,2.08967,10554790.0
2006-07-12 08:41:00,2.08968,2.08988,2.08962,2.08988,1465624.0
2006-07-12 08:42:00,2.08983,2.08983,2.08947,2.08947,1105527.0
2006-07-12 08:44:00,2.08935,2.08935,2.0889,2.0889,2215238.0
2006-07-12 08:45:00,2.08897,2.0891,2.08897,2.08908,10546742.0
2006-07-12 08:46:00,2.08917,2.08933,2.08917,2.08933,1269729.0
2006-07-12 08:47:00,2.08924,2.08926,2.08903,2.08911,7217784.0
2006-07-12 08:48:00,2.0893,2.0896,2.0893,2.0896,2770334.0
2006-07-12 08:49:00,2.08964,2.08983,2.08958,2.08983,1688344.0
2006-07-12 08:50:00,2.08994,2.09011,2.08993,2.09011,15289496.0
2006-07-12 08:51:00,2.09009,2.09011,2.08994,2.09011,2862594.0
2006-07-12 08:52:00,2.09013,2.09027,2.0901,2.09023,4933075.0
2006-07-12 08:53:00,2.09029,2.09029,2.09016,2.09016,1264004.0
2006-07-12 08:54:00,2.09018,2.09018,2.08959,2.08959,4132378.0
2006-07-12 08:55:00,2.08954,2.08954,2.08915,2.08931,561175.0
2006-07-12 08:56:00,2.08941,2.08966,2.08941,2.08959,7052993.0
2006-07-12 08:57:00,2.08959,2.08978,2.08955,2.08955,1773931.0
2006-07-12 08:58:00,2.08952,2.08952,2.08914,2.08915,1438445.0
2006-07-12 08:59:00,2.08906,2.08916,2.08894,2.08916,5865531.0
2006-07-12 09:00:00,2.08911,2.08934,2.089,2.08934,7339721.0
2006-07-12 09:01:00,2.08954,2.08959,2.08954,2.08959,339249.0
2006-07-12 09:02:00,2.08956,2.09017,2.08956,2.09017,2591509.0
2006-07-12 09:03:00,2.09034,2.09047,2.09034,2.09047,795300.0
2006-07-12 09:04:00,2.09061,2.09062,2.09035,2.09062,858200.0
2006-07-12 09:05:00,2.09065,2.09065,2.0904,2.0904,2550207.0
2006-07-12 09:06:00,2.09039,2.09046,2.09035,2.09045,2559882.0
2006-07-12 09:07:00,2.09051,2.09073,2.09051,2.09069,15544595.0
2006-07-12 09:08:00,2.0905,2.09051,2.0905,2.09051,584381.0
2006-07-12 09:09:00,2.09043,2.09053,2.09042,2.0905,11008306.0
2006-07-12 09:10:00,2.09038,2.09046,2.09019,2.09046,25670407.0
2006-07-12 09:11:00,2.09053,2.09062,2.09032,2.09032,11379069.0
2006-07-12 09:12:00,2.09041,2.09048,2.09034,2.09048,2502565.0
2006-07-12 09:13:00,2.09071,2.09077,2.09063,2.09075,3251628.0
2006-07-12 09:14:00,2.09072,2.09079,2.09067,2.09076,2077154.0
2006-07-12 09:15:00,2.0909,2.09102,2.09085,2.09102,337867.0
2006-07-12 09:16:00,2.091,2.09103,2.09077,2.09077,4662115.0
2006-07-12 09:17:00,2.0907,2.0907,2.09045,2.09045,664548.0
2006-07-12 09:18:00,2.09048,2.09094,2.09048,2.09094,5380380.0
2006-07-12 09:19:00,2.091,2.091,2.09075,2.09075,8183995.0
2006-07-12 09:20:00,2.0909,2.09169,2.09088,2.09169,4143531.0
2006-07-12 09:21:00,2.0918,2.09183,2.09161,2.09161,4469135.0
2006-07-12 09:22:00,2.09144,2.09144,2.09121,2.09121,6581079.0
2006-07-12 09:23:00,2.09138,2.09167,2.09138,2.09167,3972621.0
2006-07-12 09:24:00,2.09193,2.09221,2.09193,2.09221,221242.0
2006-07-12 09:25:00,2.09217,2.09263,2.09217,2.09243,4246928.0
2006-07-12 09:26:00,2.09263,2.09293,2.09236,2.09263,7006513.0
2006-07-12 09:27:00,2.0925,2.0925,2.09224,2.09228,7337479.0
2006-07-12 09:28:00,2.09224,2.09225,2.09203,2.09225,3075951.0
2006-07-12 09:29:00,2.09239,2.09253,2.09237,2.09248,10333707.0
2006-07-12 09:30:00,2.0926,2.09272,2.09251,2.09272,19640432.0
2006-07-12 09:31:00,2.09279,2.09289,2.09274,2.09276,9174630.0
2006-07-12 09:32:00,2.09268,2.09268,2.09218,2.09218,659224.0
2006-07-12 09:33:00,2.09205,2.09205,2.09157,2.09157,1846277.0
2006-07-12 09:34:00,2.09161,2.09161,2.09073,2.09082,18123904.0
2006-07-12 09:35:00,2.09122,2.09123,2.09095,2.09096,3769850.0
2006-07-12 09:36:00,2.09096,2.09104,2.09093,2.09104,17935231.0
2006-07-12 09:37:00,2.09129,2.09143,2.09019,2.09019,11637285.0
2006-07-12 09:38:00,2.09161,2.09162,2.09154,2.09162,1921139.0
2006-07-12 09:39:00,2.09156,2.09156,2.09124,2.0915,2896979.0
2006-07-12 09:40:00,2.09143,2.09143,2.09123,2.09123,10898004.0
2006-07-12 09:41:00,2.09128,2.09128,2.09114,2.09114,7717688.0
2006-07-12 09:42:00,2.09102,2.09129,2.09102,2.09129,5897723.0
2006-07-12 09:43:00,2.0913,2.09156,2.09112,2.09156,8515213.0
2006-07-12 09:44:00,2.09155,2.09162,2.09153,2.09153,4992076.0
2006-07-12 09:45:00,2.09136,2.0916,2.09136,2.09147,2065658.0
2006-07-12 09:46:00,2.09156,2.09156,2.09138,2.09138,8666224.0
2006-07-12 09:47:00,2.0915,2.0915,2.09139,2.09139,2794284.0
2006-07-12 09:48:00,2.09138,2.09138,2.0911,2.09119,3866490.0
2006-07-12 09:49:00,2.0914,2.0921,2.09138,2.0921,2587918.0
2006-07-12 09:50:00,2.09214,2.09228,2.09184,2.09201,2770597.0
2006-07-12 09:51:00,2.09196,2.09201,2.09183,2.09183,18452445.0
2006-07-12 09:52:00,2.09171,2.09171,2.09155,2.09167,2169429.0
2006-07-12 09:53:00,2.09176,2.0921,2.09176,2.0921,592605.0
2006-07-12 09:54:00,2.09207,2.09217,2.09194,2.09204,7248500.0
2006-07-12 09:55:00,2.09203,2.09203,2.09171,2.09171,1081717.0
2006-07-12 09:56:00,2.0917,2.0917,2.09007,2.09167,2601834.0
2006-07-12 09:57:00,2.09158,2.0917,2.09154,2.0917,15990731.0
2006-07-12 09:58:00,2.0917,2.09172,2.09149,2.09163,12745619.0
2006-07-12 09:59:00,2.09169,2.09169,2.09145,2.09151,2122898.0
2006-07-12 10:00:00,2.09143,2.09146,2.09132,2.09146,3067214.0
2006-07-12 10:01:00,2.09136,2.09137,2.09126,2.09126,1745347.0
2006-07-12 10:02:00,2.0912,2.0912,2.09101,2.09101,7383118.0
2006-07-12 10:03:00,2.09105,2.09132,2.09096,2.09132,1110734.0
2006-07-12 10:04:00,2.0914,2.09158,2.09129,2.09158,14944391.0
2006-07-12 10:05:00,2.09165,2.09196,2.09157,2.09196,3780078.0
2006-07-12 10:06:00,2.09198,2.09212,2.09196,2.09196,6903127.0
2006-07-12 10:07:00,2.09193,2.09193,2.09149,2.09149,1777910.0
2006-07-12 10:08:00,2.09143,2.09186,2.09143,2.09186,5344364.0
2006-07-12 10:09:00,2.09185,2.09205,2.09181,2.09185,3218955.0
2006-07-12 10:10:00,2.09183,2.09183,2.0915,2.09167,751223.0
2006-07-12 10:11:00,2.09167,2.09199,2.09044,2.09044,9048970.0
2006-07-12 10:12:00,2.09188,2.09209,2.0917,2.09194,7921733.0
2006-07-12 10:13:00,2.09187,2.09208,2.09183,2.09208,15177902.0
2006-07-12 10:14:00,2.09214,2.09232,2.09214,2.09232,4383845.0
2006-07-12 10:15:00,2.09238,2.09269,2.09238,2.09269,9343556.0
2006-07-12 10:16:00,2.09275,2.09275,2.09254,2.0926,479639.0
2006-07-12 10:17:00,2.09259,2.09269,2.09249,2.09254,1439859.0
2006-07-12 10:18:00,2.09251,2.09251,2.09234,2.09241,1969293.0
2006-07-12 10:19:00,2.09239,2.09239,2.09226,2.09238,780152.0
2006-07-12 10:20:00,2.09251,2.09251,2.09239,2.09239,7929280.0
2006-07-12 10:21:00,2.09241,2.09262,2.09241,2.09262,3256747.0
2006-07-12 10:22:00,2.09268,2.09292,2.09268,2.09292,2010161.0
2006-07-12 10:23:00,2.09286,2.09286,2.09246,2.09246,4752254.0
2006-07-12 10:24:00,2.09246,2.09261,2.09246,2.09261,16322966.0
2006-07-12 10:25:00,2.09252,2.09274,2.09252,2.09266,3684679.0
2006-07-12 10:26:00,2.09279,2.0929,2.09271,2.0929,1021552.0
2006-07-12 10:27:00,2.09289,2.09292,2.0928,2.09283,4121024.0
2006-07-12 10:28:00,2.09282,2.09282,2.09264,2.09277,2704936.0
2006-07-12 10:29:00,2.09283,2.09283,2.09239,2.09239,4734610.0
2006-07-12 10:30:00,2.09217,2.09217,2.09127,2.09127,6803399.0
2006-07-12 10:31:00,2.09124,2.0915,2.09118,2.0915,9705846.0
2006-07-12 10:32:00,2.09149,2.09149,2.09096,2.09096,2499720.0
2006-07-12 10:33:00,2.09085,2.09085,2.0904,2.0904,20961646.0
2006-07-12 10:34:00,2.09034,2.09034,2.08991,2.09014,6700014.0
2006-07-12 10:35:00,2.09015,2.09015,2.08971,2.08977,10028639.0
2006-07-12 10:36:00,2.08996,2.09006,2.08992,2.08997,9185152.0
2006-07-12 10:37:00,2.09011,2.09036,2.09006,2.09023,9063185.0
2006-07-12 10:38:00,2.09021,2.09021,2.08963,2.08963,16510082.0
2006-07-12 10:39:00,2.08942,2.08966,2.08942,2.08962,3429543.0
2006-07-12 10:40:00,2.08961,2.08961,2.08912,2.08912,12044789.0
2006-07-12 10:41:00,2.08891,2.08891,2.08864,2.08866,5983478.0
2006-07-12 10:42:00,2.08875,2.08913,2.08875,2.08913,2483338.0
2006-07-12 10:43:00,2.08914,2.08914,2.08874,2.08907,3398027.0
2006-07-12 10:44:00,2.08898,2.08916,2.08898,2.08906,11368632.0
2006-07-12 10:45:00,2.08917,2.08949,2.08909,2.08949,3617477.0
2006-07-12 10:46:00,2.08952,2.08977,2.08952,2.08977,11304066.0
2006-07-12 10:47:00,2.08984,2.08991,2.08967,2.08991,17550812.0
2006-07-12 10:48:00,2.08989,2.08995,2.08981,2.08995,1521821.0
2006-07-12 10:49:00,2.09007,2.09044,2.08991,2.09044,8724947.0
2006-07-12 10:50:00,2.09056,2.09071,2.09056,2.09071,1458567.0
2006-07-12 10:51:00,2.09073,2.09082,2.0907,2.09082,17367252.0
2006-07-12 10:52:00,2.09106,2.09132,2.09106,2.09124,1592354.0
2006-07-12 10:53:00,2.09136,2.09161,2.09136,2.09142,5027743.0
2006-07-12 10:54:00,2.09152,2.09153,2.09138,2.0914,14969583.0
2006-07-12 10:55:00,2.09169,2.09225,2.09169,2.09225,663890.0
2006-07-12 10:56:00,2.09226,2.09226,2.09181,2.09181,2456799.0
2006-07-12 10:57:00,2.09176,2.09207,2.09176,2.09207,1563686.0
2006-07-12 10:58:00,2.09235,2.09249,2.09235,2.09236,698699.0
2006-07-12 10:59:00,2.09214,2.09214,2.09193,2.09193,3898855.0
2006-07-12 11:00:00,2.09219,2.09316,2.09219,2.09316,1026333.0
2006-07-12 11:01:00,2.09327,2.09333,2.09303,2.09322,9058525.0
2006-07-12 11:02:00,2.09321,2.09321,2.093,2.093,23773985.0
2006-07-12 11:03:00,2.09288,2.09294,2.09274,2.09294,16875527.0
2006-07-12 11:04:00,2.09291,2.09291,2.09248,2.09248,6452426.0
2006-07-12 11:05:00,2.09229,2.09251,2.09221,2.09251,5381232.0
2006-07-12 11:06:00,2.09254,2.09268,2.09243,2.09268,13458207.0
2006-07-12 11:07:00,2.09269,2.09304,2.09269,2.09304,1120427.0
2006-07-12 11:08:00,2.09286,2.09286,2.09248,2.09284,2445338.0
2006-07-12 11:09:00,2.09288,2.09347,2.09288,2.09319,4839278.0
2006-07-12 11:10:00,2.09315,2.09315,2.09285,2.09286,12900911.0
2006-07-12 11:11:00,2.0927,2.09277,2.0926,2.09264,6301203.0
2006-07-12 11:12:00,2.09259,2.09259,2.09218,2.09218,12553500.0
2006-07-12 11:13:00,2.09213,2.09213,2.09194,2.09205,5926687.0
2006-07-12 11:14:00,2.09202,2.09202,2.09178,2.09178,1101891.0
2006-07-12 11:15:00,2.09178,2.09222,2.09178,2.09222,16248228.0
2006-07-12 11:16:00,2.09211,2.09228,2.09211,2.09227,11156649.0
2006-07-12 11:17:00,2.09227,2.09233,2.09223,2.09233,3922256.0
2006-07-12 11:18:00,2.09236,2.09243,2.09215,2.09243,3406292.0
2006-07-12 11:19:00,2.09255,2.09284,2.09255,2.09284,5794897.0
2006-07-12 11:21:00,2.09259,2.09259,2.09241,2.09251,11901996.0
2006-07-12 11:22:00,2.09258,2.0926,2.09237,2.0926,3369015.0
2006-07-12 11:23:00,2.09288,2.09325,2.09288,2.09325,816391.0
2006-07-12 11:24:00,2.09292,2.09358,2.09292,2.09341,10200370.0
2006-07-12 11:25:00,2.09336,2.09336,2.09311,2.09313,8927548.0
2006-07-12 11:26:00,2.09287,2.09312,2.09287,2.09312,6625682.0
2006-07-12 11:27:00,2.09315,2.09352,2.09315,2.09352,2053654.0
2006-07-12 11:28:00,2.09352,2.09352,2.09329,2.09329,1348283.0
2006-07-12 11:29:00,2.09335,2.09345,2.09318,2.09345,3464147.0
2006-07-12 11:30:00,2.09334,2.0936,2.09334,2.0936,13018146.0
2006-07-12 11:31:00,2.09367,2.09393,2.09367,2.0939,5138648.0
2006-07-12 11:32:00,2.09409,2.0944,2.09399,2.0944,16386762.0
2006-07-12 11:33:00,2.0947,2.09484,2.09458,2.09458,3507528.0
2006-07-12 11:34:00,2.09454,2.09454,2.09433,2.09433,15401759.0
2006-07-12 11:35:00,2.09428,2.09428,2.09355,2.09403,7499629.0
2006-07-12 11:36:00,2.09405,2.0943,2.09402,2.0943,4441242.0
2006-07-12 11:37:00,2.09432,2.09455,2.09428,2.09455,16669576.0
2006-07-12 11:38:00,2.09432,2.09432,2.09385,2.09385,2415015.0
2006-07-12 11:39:00,2.09247,2.0938,2.09247,2.09343,3784375.0
2006-07-12 11:40:00,2.09365,2.09398,2.09365,2.09388,9901371.0
2006-07-12 11:41:00,2.09385,2.09385,2.09357,2.09357,5742847.0
2006-07-12 11:42:00,2.09364,2.09367,2.09351,2.09362,6148893.0
2006-07-12 11:43:00,2.09344,2.09344,2.09317,2.09317,2175321.0
2006-07-12 11:44:00,2.09318,2.09337,2.09314,2.09337,10931209.0
2006-07-12 11:45:00,2.09344,2.09369,2.09344,2.09369,3505090.0
2006-07-12 11:46:00,2.09369,2.09372,2.09363,2.09364,6915770.0
2006-07-12 11:47:00,2.09371,2.09387,2.09234,2.09387,5225849.0
2006-07-12 11:48:00,2.09382,2.09407,2.09382,2.09406,3665422.0
2006-07-12 11:49:00,2.09399,2.09407,2.09386,2.09386,4859872.0
2006-07-12 11:50:00,2.09408,2.09408,2.09381,2.09381,9664701.0
2006-07-12 11:51:00,2.0936,2.09372,2.09354,2.09364,8366246.0
2006-07-12 11:52:00,2.09344,2.09369,2.09343,2.09369,15163854.0
2006-07-12 11:53:00,2.09382,2.09439,2.09248,2.09439,16469976.0
2006-07-12 11:54:00,2.09449,2.0947,2.09449,2.0947,10468576.0
2006-07-12 11:55:00,2.09468,2.09468,2.09436,2.09436,10432045.0
2006-07-12 11:56:00,2.09433,2.09453,2.09428,2.09453,4844243.0
2006-07-12 11:57:00,2.09459,2.09477,2.09459,2.09464,5190742.0
2006-07-12 11:58:00,2.09458,2.09463,2.09443,2.09444,15689520.0
2006-07-12 11:59:00,2.09424,2.09433,2.09409,2.09433,4993255.0
2006-07-12 12:00:00,2.09436,2.09436,2.09401,2.09432,3174551.0
2006-07-12 12:01:00,2.09418,2.09435,2.09403,2.09403,9344544.0
2006-07-12 12:02:00,2.09421,2.09516,2.09421,2.09473,6114034.0
2006-07-12 12:03:00,2.09481,2.09537,2.09481,2.09537,5093601.0
2006-07-12 12:04:00,2.09516,2.09565,2.09516,2.09565,9157834.0
2006-07-12 12:05:00,2.09575,2.09596,2.09569,2.09595,4577577.0
2006-07-12 12:06:00,2.09605,2.09629,2.09605,2.09605,11073925.0
2006-07-12 12:07:00,2.09604,2.09604,2.09573,2.09573,3729541.0
2006-07-12 12:08:00,2.09559,2.09559,2.09524,2.09524,2741756.0
2006-07-12 12:09:00,2.09496,2.09502,2.0949,2.09493,5244728.0
2006-07-12 12:10:00,2.09493,2.09504,2.09462,2.09462,13312753.0
2006-07-12 12:11:00,2.0945,2.0945,2.09423,2.09434,3301884.0
2006-07-12 12:12:00,2.09447,2.0947,2.09445,2.0947,4416417.0
2006-07-12 12:13:00,2.0946,2.0946,2.09444,2.09444,834029.0
2006-07-12 12:14:00,2.09438,2.09438,2.09406,2.09406,5244602.0
2006-07-12 12:15:00,2.09423,2.09424,2.09409,2.09409,2243661.0
2006-07-12 12:16:00,2.09404,2.09415,2.09383,2.09415,3105346.0
2006-07-12 12:17:00,2.09422,2.09458,2.09422,2.09458,21164973.0
2006-07-12 12:18:00,2.09461,2.09474,2.09442,2.09442,1571348.0
2006-07-12 12:19:00,2.09442,2.09442,2.09419,2.09422,12297163.0
2006-07-12 12:20:00,2.09423,2.09423,2.09396,2.09402,1089506.0
2006-07-12 12:21:00,2.09399,2.09399,2.09375,2.09387,5116344.0
2006-07-12 12:22:00,2.09394,2.09394,2.09375,2.09375,28549001.0
2006-07-12 12:23:00,2.09359,2.09359,2.09322,2.09322,12078926.0
2006-07-12 12:24:00,2.09305,2.09305,2.09264,2.09264,16717401.0
2006-07-12 12:25:00,2.09251,2.0929,2.09251,2.0929,4825308.0
2006-07-12 12:26:00,2.09279,2.093,2.09261,2.093,5248152.0
2006-07-12 12:27:00,2.09295,2.09298,2.09261,2.09261,4074971.0
2006-07-12 12:28:00,2.09261,2.09261,2.09238,2.09238,1623038.0
2006-07-12 12:29:00,2.09228,2.0926,2.09222,2.0926,6759217.0
2006-07-12 12:30:00,2.09261,2.09268,2.09244,2.09261,528848.0
2006-07-12 12:31:00,2.0925,2.0925,2.09225,2.09225,7958308.0
2006-07-12 12:32:00,2.09223,2.09235,2.09221,2.09227,2539021.0
2006-07-12 12:33:00,2.0922,2.09221,2.09204,2.09206,14726881.0
2006-07-12 12:34:00,2.09203,2.09228,2.09203,2.09228,3888317.0
2006-07-12 12:35:00,2.0924,2.09254,2.0924,2.09254,1049938.0
2006-07-12 12:36:00,2.09252,2.09252,2.09226,2.09226,1016421.0
2006-07-12 12:37:00,2.09229,2.09229,2.09189,2.09189,2429202.0
2006-07-12 12:38:00,2.092,2.092,2.09157,2.09168,4914808.0
2006-07-12 12:39:00,2.09156,2.09156,2.09138,2.09138,4416238.0
2006-07-12 12:40:00,2.09131,2.09131,2.09092,2.09097,2504646.0
2006-07-12 12:41:00,2.09096,2.09096,2.09046,2.09046,8357781.0
2006-07-12 12:42:00,2.09022,2.0903,2.09007,2.0903,8192570.0
2006-07-12 12:43:00,2.09035,2.09051,2.09035,2.09051,5744021.0
2006-07-12 12:44:00,2.09049,2.09052,2.09035,2.09035,12268602.0
2006-07-12 12:45:00,2.09022,2.09055,2.09022,2.09044,6610138.0
2006-07-12 12:46:00,2.09069,2.09089,2.09059,2.09089,8890842.0
2006-07-12 12:47:00,2.09092,2.09109,2.0909,2.09105,2744096.0
2006-07-12 12:48:00,2.09116,2.09138,2.09109,2.09138,5045941.0
2006-07-12 12:49:00,2.09138,2.09156,2.09134,2.09156,1242083.0
2006-07-12 12:50:00,2.09173,2.09178,2.09172,2.09172,508705.0
2006-07-12 12:51:00,2.09178,2.09197,2.09178,2.09196,6500133.0
2006-07-12 12:52:00,2.09185,2.09185,2.09144,2.09144,8974736.0
2006-07-12 12:53:00,2.0913,2.0913,2.091,2.09123,9821774.0
2006-07-12 12:54:00,2.09134,2.0915,2.09124,2.09149,1957903.0
2006-07-12 12:55:00,2.09166,2.09232,2.09166,2.09232,1862513.0
2006-07-12 12:56:00,2.09242,2.09292,2.0924,2.09292,7613960.0
2006-07-12 12:57:00,2.09318,2.09349,2.09318,2.09349,4503341.0
2006-07-12 12:58:00,2.09351,2.09384,2.0935,2.09384,6281913.0
2006-07-12 12:59:00,2.09388,2.09391,2.0937,2.0937,11819838.0
2006-07-12 13:00:00,2.09366,2.09381,2.09362,2.09362,5039127.0
2006-07-12 13:01:00,2.0936,2.0936,2.09328,2.09328,3833598.0
2006-07-12 13:02:00,2.09334,2.09344,2.09325,2.09338,3866898.0
2006-07-12 13:03:00,2.09327,2.09337,2.09322,2.09322,10155919.0
2006-07-12 13:04:00,2.09321,2.09321,2.09271,2.09271,19122766.0
2006-07-12 13:05:00,2.0925,2.0925,2.0919,2.0919,11338639.0
2006-07-12 13:06:00,2.09175,2.09178,2.09126,2.09126,7704117.0
2006-07-12 13:07:00,2.09119,2.09122,2.09072,2.091,10723562.0
2006-07-12 13:08:00,2.09089,2.09089,2.09074,2.09086,2079001.0
2006-07-12 13:09:00,2.09103,2.09103,2.09071,2.09097,1510387.0
2006-07-12 13:10:00,2.09099,2.09108,2.09078,2.09078,15722336.0
2006-07-12 13:11:00,2.09077,2.09085,2.09066,2.09067,7409719.0
2006-07-12 13:12:00,2.09049,2.09049,2.09007,2.09007,4750599.0
2006-07-12 13:13:00,2.08988,2.09024,2.08988,2.09002,16288430.0
2006-07-12 13:14:00,2.09009,2.09011,2.08974,2.08974,22001792.0
2006-07-12 13:15:00,2.08959,2.08959,2.08942,2.08942,5885024.0
2006-07-12 13:16:00,2.08934,2.08934,2.08886,2.08898,1283076.0
2006-07-12 13:17:00,2.08884,2.08884,2.0887,2.0887,2786370.0
2006-07-12 13:18:00,2.08874,2.08874,2.08773,2.08773,6529838.0
2006-07-12 13:19:00,2.08767,2.08816,2.08767,2.08816,1173669.0
2006-07-12 13:20:00,2.08822,2.08841,2.08821,2.08838,2509510.0
2006-07-12 13:21:00,2.08844,2.08872,2.08839,2.08849,3995599.0
2006-07-12 13:22:00,2.08845,2.08845,2.08813,2.08824,5719094.0
2006-07-12 13:23:00,2.08842,2.08899,2.08842,2.08899,5776032.0
2006-07-12 13:24:00,2.08903,2.08964,2.08891,2.08964,17919979.0
2006-07-12 13:25:00,2.08958,2.08958,2.08824,2.08824,8114168.0
2006-07-12 13:26:00,2.08818,2.08857,2.08806,2.08857,3397658.0
2006-07-12 13:27:00,2.08879,2.08885,2.0887,2.08879,6513011.0
2006-07-12 13:28:00,2.0888,2.08891,2.08879,2.08884,3300485.0
2006-07-12 13:29:00,2.08868,2.08868,2.08846,2.08861,5890920.0
2006-07-12 13:30:00,2.08845,2.08847,2.08804,2.08804,4169084.0
2006-07-12 13:31:00,2.08773,2.08781,2.08772,2.08779,3938529.0
2006-07-12 13:32:00,2.08776,2.08783,2.08712,2.08712,2902391.0
2006-07-12 13:33:00,2.08751,2.08774,2.08726,2.08768,34347984.0
2006-07-12 13:34:00,2.08769,2.08789,2.08769,2.08789,974138.0
2006-07-12 13:35:00,2.08805,2.08829,2.08805,2.08826,1410454.0
2006-07-12 13:36:00,2.08837,2.08837,2.08797,2.08797,5039298.0
2006-07-12 13:37:00,2.08774,2.08774,2.08759,2.08769,1656085.0
2006-07-12 13:38:00,2.08788,2.08806,2.08776,2.088,5350868.0
2006-07-12 13:39:00,2.08818,2.08822,2.08778,2.0882,3928886.0
2006-07-12 13:40:00,2.0883,2.08855,2.0883,2.0885,1049026.0
2006-07-12 13:41:00,2.08849,2.08864,2.08831,2.08864,2398768.0
2006-07-12 13:42:00,2.08858,2.08866,2.08832,2.08866,5284348.0
2006-07-12 13:43:00,2.08856,2.08856,2.08805,2.08805,5688079.0
2006-07-12 13:44:00,2.08787,2.08787,2.08785,2.08785,889280.0
2006-07-12 13:45:00,2.08798,2.08798,2.08768,2.08775,13415946.0
2006-07-12 13:46:00,2.08767,2.08774,2.08749,2.08773,5389672.0
2006-07-12 13:47:00,2.08793,2.08812,2.08793,2.08812,9900967.0
2006-07-12 13:48:00,2.0881,2.08831,2.0881,2.08831,3083944.0
2006-07-12 13:49:00,2.08857,2.08872,2.08847,2.08847,3309510.0
2006-07-12 13:50:00,2.08835,2.08835,2.08787,2.0879,934249.0
2006-07-12 13:51:00,2.08788,2.08792,2.08631,2.08774,16260165.0
2006-07-12 13:52:00,2.08772,2.08795,2.08769,2.08795,4334840.0
2006-07-12 13:53:00,2.0878,2.0879,2.08766,2.08766,10333704.0
2006-07-12 13:54:00,2.08757,2.08757,2.08744,2.08745,1969181.0
2006-07-12 13:55:00,2.0875,2.08794,2.0875,2.08794,8402469.0
2006-07-12 13:56:00,2.08811,2.08829,2.08811,2.08818,12820165.0
2006-07-12 13:57:00,2.08819,2.0885,2.08813,2.0885,8680920.0
2006-07-12 13:58:00,2.08847,2.08851,2.08841,2.08841,1826151.0
2006-07-12 13:59:00,2.08834,2.08834,2.08809,2.08809,2757548.0
2006-07-12 14:00:00,2.088,2.08803,2.08783,2.08791,1260055.0
2006-07-12 14:01:00,2.088,2.08819,2.088,2.0881,7982087.0
2006-07-12 14:02:00,2.08815,2.08823,2.08783,2.08823,8362765.0
2006-07-12 14:03:00,2.08811,2.08849,2.08811,2.08849,2264276.0
2006-07-12 14:04:00,2.0886,2.0886,2.08829,2.0883,3870690.0
2006-07-12 14:05:00,2.08814,2.08814,2.08788,2.08796,7815081.0
2006-07-12 14:06:00,2.08792,2.08799,2.08784,2.08796,6621455.0
2006-07-12 14:07:00,2.08791,2.08798,2.08782,2.08794,4951027.0
2006-07-12 14:08:00,2.08802,2.08827,2.08801,2.08827,8622401.0
2006-07-12 14:09:00,2.08819,2.08823,2.08795,2.08795,4844349.0
2006-07-12 14:10:00,2.0878,2.08795,2.0878,2.08791,3014035.0
2006-07-12 14:11:00,2.08793,2.08793,2.0877,2.08782,8107344.0
2006-07-12 14:12:00,2.08781,2.08782,2.08761,2.08782,4399488.0
2006-07-12 14:13:00,2.0878,2.08804,2.08771,2.08798,8752148.0
2006-07-12 14:14:00,2.08794,2.08854,2.08794,2.08854,10910440.0
2006-07-12 14:15:00,2.08853,2.08953,2.08853,2.08935,7053687.0
2006-07-12 14:16:00,2.08916,2.08916,2.0888,2.08897,14158135.0
2006-07-12 14:17:00,2.08902,2.08902,2.08888,2.08901,7833092.0
2006-07-12 14:18:00,2.08905,2.08924,2.08905,2.08918,3099305.0
2006-07-12 14:19:00,2.08922,2.08922,2.08854,2.08854,7941800.0
2006-07-12 14:20:00,2.08859,2.08885,2.08842,2.08842,9178829.0
2006-07-12 14:21:00,2.08843,2.08843,2.08813,2.08813,6904898.0
2006-07-12 14:22:00,2.08811,2.08811,2.08788,2.08788,2372184.0
2006-07-12 14:23:00,2.08787,2.08788,2.08768,2.08768,1089366.0
2006-07-12 14:24:00,2.08765,2.08765,2.0871,2.0871,7231784.0
2006-07-12 14:25:00,2.08706,2.08719,2.08692,2.08694,7427737.0
2006-07-12 14:26:00,2.08649,2.08684,2.08649,2.08664,8581786.0
2006-07-12 14:27:00,2.08656,2.08657,2.08633,2.08634,2542860.0
2006-07-12 14:28:00,2.08632,2.08632,2.08601,2.08605,5523885.0
2006-07-12 14:29:00,2.08598,2.08598,2.08569,2.08569,4306917.0
2006-07-12 14:30:00,2.08572,2.08572,2.08515,2.08515,2597166.0
2006-07-12 14:31:00,2.08526,2.08527,2.08515,2.08515,10900575.0
2006-07-12 14:32:00,2.08496,2.08499,2.08446,2.08446,7375707.0
2006-07-12 14:33:00,2.08422,2.08422,2.08353,2.08359,5436874.0
2006-07-12 14:34:00,2.08382,2.08417,2.08382,2.08398,16064376.0
2006-07-12 14:35:00,2.08375,2.08375,2.08284,2.08284,7372083.0
2006-07-12 14:36:00,2.08277,2.08277,2.08182,2.08182,7286769.0
2006-07-12 14:37:00,2.08173,2.08173,2.08081,2.08081,13652064.0
2006-07-12 14:38:00,2.08055,2.08066,2.08025,2.08025,5813950.0
2006-07-12 14:39:00,2.08013,2.08015,2.0798,2.0798,1969170.0
2006-07-12 14:40:00,2.07987,2.07987,2.07943,2.07987,4603740.0
2006-07-12 14:41:00,2.07993,2.07993,2.07968,2.07976,4500917.0
2006-07-12 14:42:00,2.07957,2.07977,2.07957,2.07963,12017329.0
2006-07-12 14:43:00,2.07963,2.07963,2.07949,2.07949,4164557.0
2006-07-12 14:44:00,2.07943,2.0797,2.07941,2.0797,7406935.0
2006-07-12 14:45:00,2.07985,2.08018,2.07985,2.08012,17120987.0
2006-07-12 14:46:00,2.08027,2.08055,2.08027,2.0805,5074544.0
2006-07-12 14:47:00,2.08065,2.08091,2.08065,2.08091,1972935.0
2006-07-12 14:48:00,2.08115,2.08167,2.08115,2.08167,3570971.0
2006-07-12 14:49:00,2.08168,2.08168,2.08147,2.08167,7738409.0
2006-07-12 14:50:00,2.08163,2.08207,2.08148,2.08207,12583162.0
2006-07-12 14:51:00,2.08209,2.08297,2.08209,2.0827,3803058.0
2006-07-12 14:52:00,2.08274,2.083,2.08274,2.083,3809557.0
2006-07-12 14:53:00,2.08301,2.08366,2.08295,2.0836,13679338.0
2006-07-12 14:54:00,2.08336,2.08349,2.08333,2.08333,2384609.0
2006-07-12 14:55:00,2.0833,2.08423,2.0833,2.08423,1236466.0
2006-07-12 14:56:00,2.08422,2.08449,2.08422,2.08449,1403668.0
2006-07-12 14:57:00,2.08459,2.08471,2.08452,2.08471,1187440.0
2006-07-12 14:58:00,2.08482,2.08518,2.08475,2.08518,5914142.0
2006-07-12 14:59:00,2.08519,2.08544,2.08506,2.08544,7408153.0
2006-07-12 15:00:00,2.0855,2.0857,2.0855,2.08565,7211985.0
2006-07-12 15:01:00,2.08562,2.08624,2.08562,2.0857,4768751.0
2006-07-12 15:02:00,2.08579,2.08579,2.08558,2.08566,13081638.0
2006-07-12 15:03:00,2.08562,2.08562,2.0854,2.0854,3255671.0
2006-07-12 15:04:00,2.08526,2.08535,2.08482,2.08521,6063716.0
2006-07-12 15:05:00,2.08538,2.08561,2.08527,2.08527,23997984.0
2006-07-12 15:06:00,2.08528,2.08529,2.08503,2.08521,12564465.0
2006-07-12 15:07:00,2.08522,2.08532,2.08515,2.08515,7809736.0
2006-07-12 15:08:00,2.08529,2.08544,2.08523,2.08544,6678832.0
2006-07-12 15:09:00,2.08546,2.08546,2.08528,2.08541,3232129.0
2006-07-12 15:10:00,2.08533,2.08552,2.08517,2.08533,1974870.0
2006-07-12 15:11:00,2.08542,2.08559,2.08542,2.08554,4356576.0
2006-07-12 15:12:00,2.08554,2.08569,2.08525,2.08525,13120171.0
2006-07-12 15:13:00,2.08502,2.08518,2.08502,2.08518,2483897.0
2006-07-12 15:14:00,2.08523,2.08525,2.08518,2.08525,6304620.0
2006-07-12 15:15:00,2.08525,2.08525,2.08504,2.08512,3311677.0
2006-07-12 15:16:00,2.0851,2.0851,2.08484,2.08501,6234742.0
2006-07-12 15:17:00,2.08506,2.08506,2.08495,2.085,3461615.0
2006-07-12 15:18:00,2.08507,2.08518,2.08507,2.08518,4303933.0
2006-07-12 15:19:00,2.08507,2.08529,2.08507,2.08522,3297090.0
2006-07-12 15:20:00,2.08377,2.08538,2.08377,2.0852,6603797.0
2006-07-12 15:21:00,2.08534,2.08629,2.08534,2.08629,4723861.0
2006-07-12 15:22:00,2.08626,2.08644,2.08611,2.08644,4072239.0
2006-07-12 15:23:00,2.08651,2.08674,2.08646,2.08665,2152625.0
2006-07-12 15:24:00,2.08645,2.08656,2.08622,2.08656,3016881.0
2006-07-12 15:25:00,2.08642,2.08642,2.08612,2.08612,697513.0
2006-07-12 15:26:00,2.08587,2.08592,2.08578,2.08589,1372653.0
2006-07-12 15:27:00,2.08618,2.0863,2.08608,2.08608,2401161.0
2006-07-12 15:28:00,2.08595,2.08608,2.08591,2.08602,4979623.0
2006-07-12 15:29:00,2.08604,2.08616,2.08603,2.08616,2691836.0
2006-07-12 15:30:00,2.0862,2.0864,2.08493,2.0863,2393772.0
2006-07-12 15:31:00,2.08623,2.08639,2.08608,2.08639,4460834.0
2006-07-12 15:32:00,2.08643,2.08662,2.08627,2.08637,6919855.0
2006-07-12 15:33:00,2.08646,2.08656,2.08618,2.08618,5089797.0
2006-07-12 15:34:00,2.0861,2.08612,2.0859,2.08603,21150837.0
2006-07-12 15:35:00,2.0859,2.08593,2.08571,2.08571,16956730.0
2006-07-12 15:36:00,2.08555,2.08566,2.08528,2.08566,8885952.0
2006-07-12 15:37:00,2.08576,2.08598,2.08576,2.08593,701006.0
2006-07-12 15:38:00,2.08602,2.08615,2.08575,2.08575,14530202.0
2006-07-12 15:39:00,2.08589,2.08596,2.08574,2.08584,4272411.0
2006-07-12 15:40:00,2.08576,2.08576,2.08553,2.08553,4180658.0
2006-07-12 15:41:00,2.08546,2.08566,2.08546,2.08566,1393925.0
2006-07-12 15:42:00,2.08554,2.08583,2.08546,2.08583,5932498.0
2006-07-12 15:43:00,2.08585,2.08601,2.08585,2.08601,10897276.0
2006-07-12 15:44:00,2.08592,2.08592,2.08573,2.08573,2821878.0
2006-07-12 15:45:00,2.08571,2.0858,2.08563,2.08563,17328252.0
2006-07-12 15:46:00,2.08567,2.08569,2.08538,2.08557,3169155.0
2006-07-12 15:47:00,2.08553,2.08553,2.08534,2.08534,12063251.0
2006-07-12 15:48:00,2.08519,2.0852,2.08497,2.08497,1254597.0
2006-07-12 15:49:00,2.08485,2.08485,2.08451,2.08451,2474922.0
2006-07-12 15:50:00,2.08448,2.08448,2.08439,2.08439,9056558.0
2006-07-12 15:51:00,2.08453,2.08465,2.08439,2.08465,4030925.0
2006-07-12 15:52:00,2.08471,2.08482,2.08439,2.08439,7053165.0
2006-07-12 15:53:00,2.08448,2.08478,2.08448,2.08478,3170479.0
2006-07-12 15:54:00,2.08484,2.08484,2.08462,2.08479,2856369.0
2006-07-12 15:55:00,2.08483,2.08489,2.08481,2.08489,17707752.0
2006-07-12 15:56:00,2.08488,2.08514,2.08488,2.08514,6257809.0
2006-07-12 15:57:00,2.08508,2.08508,2.08476,2.0848,2615365.0
2006-07-12 15:58:00,2.0849,2.08509,2.0849,2.08509,3405413.0
2006-07-12 15:59:00,2.08509,2.08567,2.08507,2.08567,12408332.0
2006-07-12 16:00:00,2.08563,2.08563,2.08549,2.0856,3582624.0
2006-07-12 16:01:00,2.08574,2.08584,2.08571,2.08579,6111580.0
2006-07-12 16:02:00,2.08588,2.08614,2.08588,2.0861,5270265.0
2006-07-12 16:03:00,2.08601,2.08601,2.08587,2.08597,558153.0
2006-07-12 16:04:00,2.08579,2.08579,2.08492,2.08492,1558275.0
2006-07-12 16:05:00,2.0847,2.0847,2.08428,2.08444,7932727.0
2006-07-12 16:06:00,2.08442,2.08463,2.08437,2.08437,619690.0
2006-07-12 16:07:00,2.08432,2.08432,2.08354,2.08354,2458451.0
2006-07-12 16:08:00,2.08336,2.08336,2.08321,2.0833,9090851.0
2006-07-12 16:09:00,2.08327,2.08342,2.08297,2.08309,9932053.0
2006-07-12 16:10:00,2.08335,2.08335,2.08297,2.08297,3635832.0
2006-07-12 16:11:00,2.08273,2.08273,2.08241,2.08256,3081114.0
2006-07-12 16:12:00,2.08265,2.08284,2.08253,2.08284,2740611.0
2006-07-12 16:13:00,2.08297,2.08321,2.08297,2.08297,6142652.0
2006-07-12 16:14:00,2.08291,2.08292,2.0828,2.08292,3114985.0
2006-07-12 16:15:00,2.08276,2.08295,2.08276,2.08286,6028331.0
2006-07-12 16:16:00,2.08265,2.08302,2.08265,2.08302,1318197.0
2006-07-12 16:17:00,2.08323,2.08361,2.08323,2.08349,4306139.0
2006-07-12 16:18:00,2.08348,2.08348,2.08311,2.08316,18321912.0
2006-07-12 16:19:00,2.08315,2.08318,2.08285,2.08285,5320520.0
2006-07-12 16:20:00,2.08259,2.0826,2.08237,2.0824,7512763.0
2006-07-12 16:21:00,2.08224,2.08251,2.0822,2.08251,6395843.0
2006-07-12 16:22:00,2.08246,2.08246,2.08228,2.08241,7925131.0
2006-07-12 16:23:00,2.08235,2.08268,2.08221,2.08268,3912986.0
2006-07-12 16:24:00,2.08277,2.08321,2.08244,2.08289,19243801.0
2006-07-12 16:25:00,2.08276,2.08287,2.08262,2.08278,13046826.0
2006-07-12 16:26:00,2.08266,2.08266,2.08243,2.08243,3973907.0
2006-07-12 16:27:00,2.08266,2.08288,2.08263,2.08288,3792012.0
2006-07-12 16:28:00,2.08272,2.08272,2.08225,2.08234,2034833.0
2006-07-12 16:29:00,2.08271,2.08299,2.08271,2.08299,1866269.0
2006-07-12 16:30:00,2.0829,2.08301,2.0829,2.08292,4447757.0
2006-07-12 16:31:00,2.08301,2.08309,2.08284,2.08284,12682044.0
2006-07-12 16:32:00,2.08261,2.08261,2.08159,2.08159,3428490.0
2006-07-12 16:33:00,2.08151,2.08151,2.08137,2.08137,2466974.0
2006-07-12 16:34:00,2.0815,2.08172,2.0815,2.0817,3383156.0
2006-07-12 16:35:00,2.08165,2.08172,2.08158,2.0816,13009114.0
2006-07-12 16:36:00,2.08167,2.08214,2.08167,2.08199,8605633.0
2006-07-12 16:37:00,2.08214,2.08257,2.08214,2.08257,2217395.0
2006-07-12 16:38:00,2.0827,2.08288,2.08266,2.08278,6542119.0
2006-07-12 16:39:00,2.08282,2.08301,2.08281,2.08281,17293269.0
2006-07-12 16:40:00,2.08283,2.08309,2.08267,2.08309,7311041.0
2006-07-12 16:41:00,2.08333,2.08381,2.08333,2.0835,2749189.0
2006-07-12 16:42:00,2.08363,2.08426,2.0836,2.08426,1783114.0
2006-07-12 16:43:00,2.08435,2.0849,2.08435,2.0849,5246948.0
2006-07-12 16:44:00,2.08483,2.08554,2.08483,2.08554,15234443.0
2006-07-12 16:45:00,2.08559,2.08609,2.08559,2.08609,17952808.0
2006-07-12 16:46:00,2.08602,2.08612,2.08568,2.08601,13093848.0
2006-07-12 16:47:00,2.08607,2.08667,2.08607,2.08667,12195460.0
2006-07-12 16:48:00,2.08679,2.08679,2.08671,2.08671,2219374.0
2006-07-12 16:49:00,2.08696,2.08754,2.08696,2.08754,15763265.0
2006-07-12 16:50:00,2.08766,2.08821,2.08752,2.08798,16360308.0
2006-07-12 16:51:00,2.08787,2.08787,2.08764,2.08764,980630.0
2006-07-12 16:52:00,2.08765,2.08791,2.08752,2.08752,7431347.0
2006-07-12 16:53:00,2.08748,2.08748,2.08683,2.08713,23267334.0
2006-07-12 16:54:00,2.08686,2.0869,2.0866,2.0866,9313904.0
2006-07-12 16:55:00,2.08659,2.08688,2.08659,2.0866,3878790.0
2006-07-12 16:56:00,2.08663,2.08663,2.0861,2.0861,4069278.0
2006-07-12 16:57:00,2.08623,2.08625,2.08597,2.08597,7268681.0
2006-07-12 16:58:00,2.08591,2.08593,2.08577,2.08584,3216513.0
2006-07-12 16:59:00,2.08588,2.08615,2.08572,2.08615,5899638.0
2006-07-12 17:00:00,2.08599,2.08599,2.08561,2.08567,794047.0
2006-07-12 17:01:00,2.08564,2.08564,2.08537,2.08537,1284193.0
2006-07-12 17:02:00,2.08525,2.08525,2.08489,2.08507,4957181.0
2006-07-12 17:03:00,2.08497,2.08508,2.08496,2.085,9022424.0
2006-07-12 17:04:00,2.0851,2.08574,2.0851,2.08574,3556416.0
2006-07-12 17:05:00,2.08578,2.0861,2.08578,2.0861,3330234.0
2006-07-12 17:06:00,2.08603,2.08603,2.08552,2.08552,12447271.0
2006-07-12 17:07:00,2.08575,2.08612,2.08575,2.08612,9443687.0
2006-07-12 17:08:00,2.08614,2.08618,2.08602,2.0861,2486461.0
2006-07-12 17:09:00,2.08596,2.08601,2.08588,2.08601,1191872.0
2006-07-12 17:10:00,2.08597,2.08597,2.08562,2.08562,5005605.0
2006-07-12 17:11:00,2.08562,2.0857,2.08548,2.0857,3966659.0
2006-07-12 17:12:00,2.08564,2.08576,2.08556,2.08576,9720833.0
2006-07-12 17:13:00,2.08585,2.08585,2.08547,2.08547,2230587.0
2006-07-12 17:14:00,2.08553,2.08553,2.08548,2.0855,18378833.0
2006-07-12 17:15:00,2.08556,2.0856,2.08544,2.0856,2984732.0
2006-07-12 17:16:00,2.08557,2.08561,2.08539,2.08561,16161751.0
2006-07-12 17:17:00,2.08564,2.08584,2.08537,2.08578,13917800.0
2006-07-12 17:18:00,2.08577,2.08588,2.08568,2.08585,6717748.0
2006-07-12 17:19:00,2.08578,2.08578,2.08553,2.08553,7372488.0
2006-07-12 17:20:00,2.08544,2.08568,2.08538,2.08538,6409705.0
2006-07-12 17:21:00,2.08529,2.08536,2.08521,2.08536,16238171.0
2006-07-12 17:22:00,2.08534,2.08556,2.08534,2.08552,20031349.0
2006-07-12 17:23:00,2.08549,2.08564,2.08549,2.08564,9376356.0
2006-07-12 17:24:00,2.08555,2.08581,2.08539,2.08539,20547635.0
2006-07-12 17:25:00,2.08537,2.08552,2.08524,2.08552,19425757.0
2006-07-12 17:26:00,2.08558,2.08579,2.08558,2.08579,3328677.0
2006-07-12 17:27:00,2.0858,2.08584,2.08566,2.08584,645212.0
2006-07-12 17:28:00,2.08583,2.08583,2.08573,2.08579,5476952.0
2006-07-12 17:29:00,2.08587,2.08638,2.08587,2.08638,5962717.0
2006-07-12 17:30:00,2.08641,2.0865,2.08636,2.08636,1678108.0
2006-07-12 17:31:00,2.08625,2.08625,2.08577,2.08577,4319695.0
2006-07-12 17:32:00,2.08588,2.08629,2.08588,2.08629,5356511.0
2006-07-12 17:33:00,2.08618,2.08621,2.08545,2.08545,2690410.0
2006-07-12 17:34:00,2.0854,2.0854,2.08508,2.08521,2814606.0
2006-07-12 17:35:00,2.08518,2.08526,2.08515,2.08518,2141640.0
2006-07-12 17:36:00,2.085,2.085,2.08468,2.08484,8300382.0
2006-07-12 17:37:00,2.08466,2.08466,2.08422,2.08449,2871474.0
2006-07-12 17:38:00,2.08437,2.08437,2.08402,2.08408,4207025.0
2006-07-12 17:39:00,2.08376,2.08397,2.08333,2.08397,3258471.0
2006-07-12 17:40:00,2.08401,2.08402,2.08397,2.08397,2360347.0
2006-07-12 17:41:00,2.08396,2.08398,2.08379,2.08389,3146895.0
2006-07-12 17:42:00,2.08382,2.08392,2.08382,2.08387,3087167.0
2006-07-12 17:43:00,2.08386,2.08393,2.0837,2.0837,15114684.0
2006-07-12 17:44:00,2.08378,2.08378,2.08355,2.08355,13080500.0
2006-07-12 17:45:00,2.0835,2.0835,2.08327,2.08337,3677045.0
2006-07-12 17:46:00,2.08341,2.08343,2.08314,2.08314,1689515.0
2006-07-12 17:47:00,2.08315,2.08361,2.08315,2.08361,2579004.0
2006-07-12 17:48:00,2.0836,2.08367,2.0834,2.0834,5134463.0
2006-07-12 17:49:00,2.08339,2.08369,2.08331,2.08369,1537079.0
2006-07-12 17:50:00,2.08365,2.08365,2.0833,2.0833,14970509.0
2006-07-12 17:51:00,2.08339,2.08347,2.08335,2.08347,6252113.0
2006-07-12 17:52:00,2.08341,2.08346,2.08326,2.08329,15991291.0
2006-07-12 17:53:00,2.08332,2.08332,2.08318,2.08319,3661863.0
2006-07-12 17:54:00,2.08324,2.0833,2.08319,2.0832,5439437.0
2006-07-12 17:55:00,2.0831,2.08323,2.08293,2.08317,6407306.0
2006-07-12 17:56:00,2.08313,2.08323,2.08304,2.08314,2331120.0
2006-07-12 17:57:00,2.08324,2.08347,2.08321,2.08336,6952700.0
2006-07-12 17:58:00,2.0834,2.08345,2.08321,2.08322,3125742.0
2006-07-12 17:59:00,2.08308,2.08308,2.08244,2.08251,11135819.0
2006-07-12 18:00:00,2.08238,2.08238,2.08204,2.08209,1582777.0
2006-07-12 18:01:00,2.08209,2.08253,2.08209,2.0825,24307833.0
2006-07-12 18:02:00,2.08245,2.08278,2.08245,2.08269,9283132.0
2006-07-12 18:03:00,2.08269,2.08299,2.08269,2.08299,3334108.0
2006-07-12 18:04:00,2.08299,2.08321,2.08299,2.08321,2139169.0
2006-07-12 18:05:00,2.08325,2.08336,2.0831,2.0831,5434088.0
2006-07-12 18:06:00,2.08316,2.08329,2.08307,2.08324,9644036.0
2006-07-12 18:07:00,2.08306,2.0831,2.08271,2.08271,16091937.0
2006-07-12 18:08:00,2.08255,2.08255,2.08236,2.08248,1926176.0
2006-07-12 18:09:00,2.08236,2.08255,2.08101,2.08101,1333032.0
2006-07-12 18:10:00,2.08233,2.08252,2.08233,2.08252,13223503.0
2006-07-12 18:11:00,2.08247,2.08254,2.08243,2.08254,3952646.0
2006-07-12 18:12:00,2.08259,2.08277,2.08242,2.08277,3239777.0
2006-07-12 18:13:00,2.08274,2.08274,2.08216,2.08216,1815472.0
2006-07-12 18:14:00,2.08211,2.08212,2.08193,2.08205,2859572.0
2006-07-12 18:15:00,2.08217,2.08221,2.08209,2.08217,5288286.0
2006-07-12 18:16:00,2.0822,2.0822,2.08119,2.08119,2611144.0
2006-07-12 18:17:00,2.08099,2.08113,2.08091,2.08096,1654971.0
2006-07-12 18:18:00,2.08085,2.08114,2.08085,2.08114,3794307.0
2006-07-12 18:19:00,2.08116,2.08126,2.08101,2.08112,3214483.0
2006-07-12 18:20:00,2.08103,2.08114,2.081,2.08108,4164876.0
2006-07-12 18:21:00,2.08125,2.08135,2.08119,2.08119,5553512.0
2006-07-12 18:22:00,2.08108,2.08108,2.08093,2.08093,435383.0
2006-07-12 18:23:00,2.08084,2.08112,2.08076,2.08112,649962.0
2006-07-12 18:24:00,2.08105,2.0813,2.08105,2.0813,5909680.0
2006-07-12 18:25:00,2.08138,2.08161,2.08138,2.08145,10518815.0
2006-07-12 18:26:00,2.08115,2.08115,2.081,2.08114,4570681.0
2006-07-12 18:27:00,2.08111,2.08127,2.08107,2.08127,16111565.0
2006-07-12 18:28:00,2.08124,2.08124,2.08113,2.08113,4566600.0
2006-07-12 18:29:00,2.08116,2.08116,2.08089,2.08103,30505594.0
2006-07-12 18:30:00,2.08112,2.08128,2.08112,2.08128,4199371.0
2006-07-12 18:31:00,2.08135,2.08169,2.08135,2.08165,20468502.0
2006-07-12 18:32:00,2.08173,2.08194,2.08173,2.08194,10034282.0
2006-07-12 18:33:00,2.08195,2.08203,2.0818,2.08203,14383790.0
2006-07-12 18:34:00,2.08197,2.08202,2.08181,2.08202,18133267.0
2006-07-12 18:35:00,2.08208,2.08218,2.08204,2.08205,6436484.0
2006-07-12 18:36:00,2.08213,2.08222,2.08213,2.08216,921763.0
2006-07-12 18:37:00,2.08206,2.0821,2.08193,2.08208,13562979.0
2006-07-12 18:38:00,2.08213,2.08228,2.08207,2.08228,1657053.0
2006-07-12 18:39:00,2.08224,2.08224,2.08209,2.08218,16816853.0
2006-07-12 18:41:00,2.08214,2.08214,2.08197,2.08201,1987045.0
2006-07-12 18:42:00,2.08198,2.08214,2.08198,2.08214,10266862.0
2006-07-12 18:43:00,2.08212,2.08226,2.08209,2.08216,14380296.0
2006-07-12 18:44:00,2.08218,2.08218,2.0819,2.08194,2065323.0
2006-07-12 18:45:00,2.08206,2.08222,2.08206,2.08222,5815198.0
2006-07-12 18:46:00,2.08219,2.08219,2.082,2.08216,5051878.0
2006-07-12 18:47:00,2.08213,2.08232,2.08213,2.08221,21128394.0
2006-07-12 18:48:00,2.08229,2.08241,2.0822,2.08226,8137267.0
2006-07-12 18:49:00,2.08224,2.08239,2.08224,2.08239,6314569.0
2006-07-12 18:50:00,2.08237,2.08237,2.08223,2.08223,3130725.0
2006-07-12 18:51:00,2.08218,2.08221,2.08203,2.08215,9721703.0
2006-07-12 18:53:00,2.08206,2.08243,2.08206,2.08243,9800000.0
2006-07-12 18:54:00,2.08244,2.08255,2.08237,2.08237,7481401.0
2006-07-12 18:56:00,2.08242,2.08245,2.0823,2.08244,17070941.0
2006-07-12 18:57:00,2.08248,2.08252,2.08233,2.08252,14946831.0
2006-07-12 18:58:00,2.08257,2.08257,2.08245,2.08245,2182905.0
2006-07-12 18:59:00,2.08242,2.08283,2.08242,2.08283,6270251.0
2006-07-12 19:00:00,2.08301,2.08317,2.08278,2.08278,5565700.0
2006-07-12 19:01:00,2.08267,2.08268,2.08248,2.08248,3703247.0
2006-07-12 19:02:00,2.08232,2.08241,2.08202,2.08202,570230.0
2006-07-12 19:03:00,2.082,2.08201,2.08143,2.08143,3808756.0
2006-07-12 19:04:00,2.08166,2.08196,2.08166,2.08196,1200662.0
2006-07-12 19:05:00,2.08224,2.08242,2.08205,2.08222,20293048.0
2006-07-12 19:06:00,2.082,2.08206,2.08179,2.08206,2875766.0
2006-07-12 19:07:00,2.08209,2.08209,2.0819,2.0819,13018389.0
2006-07-12 19:08:00,2.082,2.08209,2.082,2.08209,1312034.0
2006-07-12 19:09:00,2.08199,2.08199,2.08167,2.08167,3031371.0
2006-07-12 19:10:00,2.08153,2.08153,2.08122,2.08122,433798.0
2006-07-12 19:11:00,2.08122,2.08122,2.08111,2.08111,3593882.0
2006-07-12 19:12:00,2.08121,2.08125,2.08112,2.08123,7919355.0
2006-07-12 19:13:00,2.08123,2.08123,2.08107,2.08107,269644.0
2006-07-12 19:14:00,2.0809,2.08109,2.0809,2.08109,9906759.0
2006-07-12 19:15:00,2.08116,2.08126,2.081,2.08126,8204379.0
2006-07-12 19:17:00,2.08163,2.08187,2.08143,2.08143,536324.0
2006-07-12 19:18:00,2.08152,2.08152,2.08116,2.08116,10344075.0
2006-07-12 19:19:00,2.08111,2.08111,2.08094,2.08094,6345975.0
2006-07-12 19:20:00,2.08092,2.08092,2.0805,2.08062,7512566.0
2006-07-12 19:21:00,2.0807,2.08079,2.08069,2.08073,1720603.0
2006-07-12 19:22:00,2.08091,2.08105,2.08069,2.08097,10586338.0
2006-07-12 19:23:00,2.08107,2.08115,2.08105,2.08105,3025874.0
2006-07-12 19:24:00,2.08108,2.08108,2.08091,2.081,926881.0
2006-07-12 19:25:00,2.0808,2.0808,2.08053,2.08063,2790402.0
2006-07-12 19:26:00,2.08066,2.08081,2.08053,2.08081,3818190.0
2006-07-12 19:27:00,2.08078,2.08078,2.08047,2.08054,4885011.0
2006-07-12 19:28:00,2.08014,2.08028,2.07998,2.08,4907803.0
2006-07-12 19:29:00,2.07993,2.08036,2.07993,2.08029,809915.0
2006-07-12 19:30:00,2.0803,2.0803,2.07995,2.07995,27296186.0
2006-07-12 19:31:00,2.07982,2.07982,2.07953,2.07967,4164383.0
2006-07-12 19:32:00,2.07984,2.0801,2.0798,2.0801,3334708.0
2006-07-12 19:33:00,2.08008,2.08008,2.07987,2.07987,1458406.0
2006-07-12 19:34:00,2.0799,2.08007,2.07988,2.08007,12573371.0
2006-07-12 19:35:00,2.08017,2.08028,2.08007,2.08019,3482776.0
2006-07-12 19:36:00,2.08024,2.08025,2.08001,2.08014,850486.0
2006-07-12 19:37:00,2.08016,2.08036,2.08016,2.08036,1827705.0
2006-07-12 19:38:00,2.08034,2.08084,2.08034,2.08084,9099997.0
2006-07-12 19:39:00,2.0809,2.08102,2.08079,2.08102,11740340.0
2006-07-12 19:41:00,2.08101,2.08137,2.08101,2.08108,18407918.0
2006-07-12 19:44:00,2.08106,2.08106,2.08075,2.08083,1335269.0
2006-07-12 19:45:00,2.08075,2.08075,2.08054,2.08058,11343628.0
2006-07-12 19:46:00,2.08052,2.08052,2.08041,2.08041,1532244.0
2006-07-12 19:47:00,2.08037,2.08037,2.08005,2.08009,13208456.0
2006-07-12 19:48:00,2.08012,2.08013,2.07998,2.07998,4647854.0
2006-07-12 19:49:00,2.07996,2.08007,2.07994,2.08002,19877960.0
2006-07-12 19:50:00,2.08003,2.08005,2.08003,2.08003,9843726.0
2006-07-12 19:51:00,2.0801,2.08021,2.0801,2.08013,726651.0
2006-07-12 19:52:00,2.08037,2.08045,2.08037,2.08045,363580.0
2006-07-12 19:55:00,2.08049,2.08105,2.08048,2.08105,1494289.0
2006-07-12 19:56:00,2.08112,2.08114,2.08074,2.08074,7280190.0
2006-07-12 19:57:00,2.0805,2.0805,2.08038,2.08045,2873964.0
2006-07-12 19:58:00,2.08043,2.0806,2.08043,2.0806,8567447.0
2006-07-12 19:59:00,2.08058,2.08058,2.08029,2.08031,13677803.0
2006-07-12 20:00:00,2.0802,2.08032,2.0802,2.08023,3934839.0
2006-07-12 20:01:00,2.08034,2.08041,2.0803,2.0803,13221766.0
2006-07-12 20:02:00,2.08009,2.08009,2.07955,2.07955,8244309.0
2006-07-12 20:03:00,2.07933,2.07933,2.07913,2.07929,6839016.0
2006-07-12 20:04:00,2.07922,2.07922,2.07913,2.07915,5421679.0
2006-07-12 20:05:00,2.07919,2.07921,2.07896,2.07896,1438184.0
2006-07-12 20:07:00,2.07878,2.07888,2.07854,2.07888,2858826.0
2006-07-12 20:08:00,2.07891,2.07943,2.07891,2.07922,4093814.0
2006-07-12 20:09:00,2.07923,2.07923,2.07892,2.07892,5038220.0
2006-07-12 20:10:00,2.07886,2.07899,2.07886,2.07899,2445558.0
2006-07-12 20:11:00,2.07903,2.07903,2.07883,2.0789,5729641.0
2006-07-12 20:12:00,2.07899,2.07915,2.07899,2.07909,7354335.0
2006-07-12 20:13:00,2.07911,2.07911,2.07894,2.07894,8324663.0
2006-07-12 20:14:00,2.079,2.079,2.07875,2.07889,11693741.0
2006-07-12 20:15:00,2.07889,2.07894,2.07868,2.0788,3162873.0
2006-07-12 20:16:00,2.07886,2.07923,2.07886,2.07923,4800893.0
2006-07-12 20:17:00,2.07924,2.07924,2.07893,2.07894,28693303.0
2006-07-12 20:18:00,2.07905,2.07917,2.07905,2.07917,3077995.0
2006-07-12 20:19:00,2.07919,2.07919,2.0791,2.0791,4870553.0
2006-07-12 20:20:00,2.0791,2.07932,2.0791,2.07925,9852570.0
2006-07-12 20:21:00,2.0795,2.0795,2.07938,2.07949,11224088.0
2006-07-12 20:23:00,2.07948,2.07954,2.07948,2.07954,384815.0
2006-07-12 20:24:00,2.07954,2.07954,2.07941,2.07941,672977.0
2006-07-12 20:25:00,2.07943,2.07962,2.07939,2.07959,5863152.0
2006-07-12 20:26:00,2.07957,2.07957,2.07914,2.07914,1259922.0
2006-07-12 20:27:00,2.07896,2.07896,2.07863,2.07863,4584586.0
2006-07-12 20:28:00,2.07872,2.07872,2.07856,2.07865,2226047.0
2006-07-12 20:29:00,2.07869,2.07904,2.07869,2.07904,553989.0
2006-07-12 20:30:00,2.07906,2.07911,2.07882,2.07882,3501702.0
2006-07-12 20:31:00,2.07868,2.07868,2.07809,2.07809,8167322.0
2006-07-12 20:32:00,2.07843,2.07866,2.07843,2.07866,9036509.0
2006-07-12 20:33:00,2.07882,2.07905,2.07882,2.07905,820725.0
2006-07-12 20:34:00,2.07904,2.07904,2.0787,2.0787,4605451.0
2006-07-12 20:35:00,2.0787,2.0787,2.07854,2.07854,19412090.0
2006-07-12 20:36:00,2.07858,2.0788,2.07858,2.0788,12820068.0
2006-07-12 20:37:00,2.07881,2.07894,2.07881,2.07894,450506.0
2006-07-12 20:38:00,2.07896,2.07923,2.07896,2.07908,18601594.0
2006-07-12 20:39:00,2.0791,2.07918,2.07903,2.07918,9588448.0
2006-07-12 20:40:00,2.0792,2.0792,2.07897,2.07899,4164461.0
2006-07-12 20:41:00,2.07893,2.07893,2.07854,2.07854,2790081.0
2006-07-12 20:42:00,2.07884,2.07912,2.07884,2.07912,8738444.0
2006-07-12 20:45:00,2.07909,2.07909,2.07895,2.07901,6347802.0
2006-07-12 20:46:00,2.07916,2.07916,2.07902,2.07916,1685448.0
2006-07-12 20:49:00,2.07919,2.07923,2.07891,2.07912,2791167.0
2006-07-12 20:50:00,2.07918,2.07926,2.07912,2.07913,27610311.0
2006-07-12 20:51:00,2.07912,2.07929,2.07897,2.07897,9121051.0
2006-07-12 20:52:00,2.07902,2.07921,2.07902,2.07921,1793475.0
2006-07-12 20:53:00,2.07914,2.07914,2.07887,2.07887,2525587.0
2006-07-12 20:54:00,2.07892,2.07894,2.07887,2.07892,12663449.0
2006-07-12 20:55:00,2.07862,2.07921,2.07862,2.07921,54020.0
2006-07-12 20:56:00,2.07926,2.0793,2.07889,2.07889,10549201.0
2006-07-12 20:57:00,2.0788,2.07886,2.07867,2.07886,8922775.0
2006-07-12 20:58:00,2.07879,2.07891,2.07871,2.07891,1779674.0
2006-07-12 20:59:00,2.07901,2.07906,2.07878,2.07906,8410716.0
2006-07-12 21:00:00,2.07923,2.07951,2.07911,2.07933,10414023.0
2006-07-12 21:01:00,2.07931,2.07931,2.07912,2.07918,5122596.0
2006-07-12 21:02:00,2.07911,2.07939,2.07911,2.07936,6061848.0
2006-07-12 21:03:00,2.07932,2.07975,2.07932,2.07975,3721711.0
2006-07-12 21:04:00,2.0797,2.0797,2.0793,2.0793,1771058.0
2006-07-12 21:05:00,2.0795,2.0796,2.0795,2.07951,11621042.0
2006-07-12 21:06:00,2.07945,2.07945,2.07937,2.07944,2682193.0
2006-07-12 21:07:00,2.07948,2.07967,2.07948,2.07967,12949859.0
2006-07-12 21:08:00,2.07972,2.07975,2.07972,2.07974,63471.0
2006-07-12 21:09:00,2.07964,2.07967,2.07941,2.07941,8851681.0
2006-07-12 21:10:00,2.07913,2.07914,2.0788,2.0788,14896488.0
2006-07-12 21:11:00,2.07874,2.07887,2.07872,2.07873,4420272.0
2006-07-12 21:12:00,2.07878,2.07915,2.07878,2.07915,2140834.0
2006-07-12 21:13:00,2.07924,2.07925,2.07915,2.07916,15956932.0
2006-07-12 21:14:00,2.07919,2.07933,2.07919,2.07933,1350657.0
2006-07-12 21:15:00,2.07925,2.07963,2.07925,2.07963,5019707.0
2006-07-12 21:16:00,2.07981,2.08007,2.07981,2.08002,1259080.0
2006-07-12 21:17:00,2.08002,2.08018,2.07992,2.07992,336667.0
2006-07-12 21:18:00,2.07963,2.07999,2.07958,2.07999,1510019.0
2006-07-12 21:19:00,2.08016,2.08043,2.08006,2.08043,4612514.0
2006-07-12 21:20:00,2.0805,2.08053,2.08024,2.08024,996574.0
2006-07-12 21:21:00,2.08015,2.08015,2.08,2.08007,2223935.0
2006-07-12 21:22:00,2.08006,2.0801,2.07992,2.0801,1435183.0
2006-07-12 21:23:00,2.08011,2.08011,2.07996,2.07998,7221247.0
2006-07-12 21:24:00,2.08001,2.08013,2.08001,2.08013,1543296.0
2006-07-12 21:25:00,2.08014,2.08034,2.08011,2.08011,18026551.0
2006-07-12 21:26:00,2.08021,2.08021,2.08019,2.08021,6068686.0
2006-07-12 21:27:00,2.08012,2.08012,2.08011,2.08011,1550281.0
2006-07-12 21:29:00,2.08028,2.08063,2.08028,2.08063,4785681.0
2006-07-12 21:30:00,2.08062,2.08122,2.08062,2.08098,48461331.0
2006-07-12 21:31:00,2.08086,2.0809,2.08067,2.08077,1952816.0
2006-07-12 21:32:00,2.08073,2.08074,2.08063,2.08063,9282501.0
2006-07-12 21:33:00,2.08059,2.08059,2.08045,2.08045,8156723.0
2006-07-12 21:34:00,2.08046,2.08046,2.08012,2.08021,3567454.0
2006-07-12 21:35:00,2.0802,2.08026,2.0802,2.08026,4171207.0
2006-07-12 21:36:00,2.08026,2.08035,2.0802,2.08026,4699610.0
2006-07-12 21:37:00,2.08028,2.08031,2.08017,2.0802,5123089.0
2006-07-12 21:38:00,2.08031,2.08052,2.08031,2.08052,12394111.0
2006-07-12 21:39:00,2.08056,2.08083,2.08055,2.08083,7077437.0
2006-07-12 21:40:00,2.08089,2.0812,2.08089,2.0809,4288792.0
2006-07-12 21:41:00,2.08089,2.08089,2.08064,2.08064,1199198.0
2006-07-12 21:42:00,2.08061,2.08061,2.08036,2.08041,1924590.0
2006-07-12 21:43:00,2.08038,2.08038,2.08,2.08008,6473449.0
2006-07-12 21:44:00,2.0801,2.08025,2.0801,2.08025,1287784.0
2006-07-12 21:45:00,2.08025,2.08032,2.08015,2.08031,5628734.0
2006-07-12 21:46:00,2.0803,2.0803,2.08004,2.08004,382573.0
2006-07-12 21:47:00,2.08,2.08,2.07987,2.07988,2925961.0
2006-07-12 21:48:00,2.08003,2.08017,2.07998,2.0801,5686066.0
2006-07-12 21:49:00,2.08015,2.08015,2.07989,2.07993,1123949.0
2006-07-12 21:50:00,2.08002,2.0801,2.07965,2.07998,18684084.0
2006-07-12 21:51:00,2.08004,2.08007,2.08002,2.08007,2401622.0
2006-07-12 21:52:00,2.08007,2.08007,2.07995,2.08006,3737110.0
2006-07-12 21:53:00,2.08009,2.08033,2.08002,2.08033,1405725.0
2006-07-12 21:54:00,2.08038,2.08078,2.08038,2.08072,8870962.0
2006-07-12 21:55:00,2.08068,2.08068,2.08054,2.08054,4458954.0
2006-07-12 21:56:00,2.08051,2.08059,2.08033,2.08033,8353625.0
2006-07-12 21:57:00,2.08024,2.0803,2.08024,2.0803,286892.0
2006-07-12 21:58:00,2.08025,2.08036,2.0802,2.0802,363580.0
2006-07-12 21:59:00,2.08014,2.08014,2.07986,2.07986,6228015.0
2006-07-12 22:00:00,2.07983,2.07983,2.07958,2.07958,7728132.0
2006-07-12 22:01:00,2.07957,2.07959,2.07919,2.07926,9864317.0
2006-07-12 22:02:00,2.07927,2.07927,2.07893,2.07926,14758435.0
2006-07-12 22:03:00,2.07928,2.07941,2.07928,2.07941,724452.0
2006-07-12 22:04:00,2.0794,2.07947,2.07935,2.07947,2855641.0
2006-07-12 22:05:00,2.07911,2.07973,2.07911,2.07973,12160991.0
2006-07-12 22:07:00,2.07974,2.08001,2.07974,2.08001,6431067.0
2006-07-12 22:08:00,2.07984,2.07992,2.07932,2.07932,5355128.0
2006-07-12 22:09:00,2.07945,2.07977,2.07945,2.07977,8327336.0
2006-07-12 22:10:00,2.07984,2.07997,2.07984,2.07997,726692.0
2006-07-12 22:11:00,2.07982,2.07993,2.07957,2.07957,6007614.0
2006-07-12 22:12:00,2.07955,2.07956,2.07939,2.07939,4803830.0
2006-07-12 22:13:00,2.07932,2.07961,2.07932,2.07961,336634.0
2006-07-12 22:14:00,2.0795,2.07992,2.0795,2.07992,5209679.0
2006-07-12 22:15:00,2.07986,2.07986,2.07934,2.07934,4199898.0
2006-07-12 22:16:00,2.07937,2.07972,2.07937,2.07972,822403.0
2006-07-12 22:17:00,2.0797,2.08007,2.0797,2.08007,7627153.0
2006-07-12 22:18:00,2.08008,2.08008,2.07998,2.07998,737705.0
2006-07-12 22:19:00,2.07997,2.07997,2.07962,2.07962,4152320.0
2006-07-12 22:20:00,2.0796,2.07997,2.0796,2.07997,15024659.0
2006-07-12 22:21:00,2.07992,2.07992,2.07958,2.07958,8262243.0
2006-07-12 22:22:00,2.07968,2.07968,2.07933,2.07946,20899170.0
2006-07-12 22:23:00,2.07943,2.07952,2.07943,2.0795,6812066.0
2006-07-12 22:24:00,2.07944,2.07944,2.07931,2.0794,6099512.0
2006-07-12 22:25:00,2.07918,2.07927,2.07918,2.07927,286922.0
2006-07-12 22:26:00,2.07915,2.07916,2.07895,2.07895,11403200.0
2006-07-12 22:27:00,2.07889,2.07933,2.0788,2.07933,2825100.0
2006-07-12 22:28:00,2.07942,2.07942,2.07914,2.07914,1580879.0
2006-07-12 22:29:00,2.0791,2.07924,2.0791,2.07924,520947.0
2006-07-12 22:30:00,2.07931,2.07949,2.07924,2.07949,6385738.0
2006-07-12 22:31:00,2.0796,2.0796,2.07904,2.07904,6191895.0
2006-07-12 22:32:00,2.07894,2.07919,2.07894,2.07919,2083965.0
2006-07-12 22:33:00,2.07931,2.07949,2.07931,2.07949,9439748.0
2006-07-12 22:34:00,2.07951,2.07951,2.07936,2.07946,4301937.0
2006-07-12 22:35:00,2.0794,2.0794,2.0792,2.0792,12543572.0
2006-07-12 22:36:00,2.07915,2.07947,2.07915,2.07947,1353543.0
2006-07-12 22:37:00,2.07976,2.08012,2.07976,2.08012,11681248.0
2006-07-12 22:38:00,2.08007,2.08014,2.08007,2.08012,700507.0
2006-07-12 22:39:00,2.08022,2.08024,2.08,2.08024,4471167.0
2006-07-12 22:40:00,2.08035,2.08035,2.08017,2.0802,548436.0
2006-07-12 22:41:00,2.08023,2.08036,2.08015,2.08021,148796.0
2006-07-12 22:42:00,2.08033,2.08033,2.08005,2.08005,5710346.0
2006-07-12 22:43:00,2.08003,2.08029,2.08002,2.08002,4082584.0
2006-07-12 22:44:00,2.07993,2.08039,2.07993,2.08038,1876240.0
2006-07-12 22:45:00,2.08057,2.0808,2.08022,2.0808,14129278.0
2006-07-12 22:46:00,2.08089,2.08098,2.08089,2.08098,1522340.0
2006-07-12 22:47:00,2.08102,2.08119,2.07962,2.08119,892819.0
2006-07-12 22:48:00,2.08098,2.08098,2.08068,2.08083,1158791.0
2006-07-12 22:49:00,2.08066,2.08066,2.08021,2.08021,1585812.0
2006-07-12 22:50:00,2.08022,2.08024,2.08007,2.08007,7129171.0
2006-07-12 22:51:00,2.08004,2.08004,2.07989,2.07989,2912430.0
2006-07-12 22:52:00,2.07984,2.07984,2.07981,2.07981,4457023.0
2006-07-12 22:53:00,2.07975,2.08005,2.07962,2.07962,12645195.0
2006-07-12 22:54:00,2.07986,2.08003,2.07976,2.07976,4398905.0
2006-07-12 22:55:00,2.07953,2.07969,2.07953,2.07969,1090593.0
2006-07-12 22:56:00,2.07966,2.07966,2.07946,2.07946,2207977.0
2006-07-12 22:57:00,2.07947,2.07962,2.07922,2.07922,10435980.0
2006-07-12 22:58:00,2.07972,2.07979,2.07972,2.07972,2284826.0
2006-07-12 23:25:00,2.07937,2.07937,2.07927,2.07927,6451191.0
2006-07-12 23:28:00,2.07922,2.07922,2.07861,2.07861,7289178.0
2006-07-12 23:29:00,2.07867,2.07884,2.07859,2.07884,2058031.0
2006-07-12 23:30:00,2.07878,2.07883,2.07872,2.07877,4730477.0
2006-07-12 23:31:00,2.07852,2.07892,2.07852,2.07892,11003101.0
2006-07-12 23:32:00,2.07894,2.07894,2.07873,2.07873,2263013.0
2006-07-12 23:33:00,2.07874,2.07876,2.0785,2.07876,3681280.0
2006-07-12 23:34:00,2.07876,2.07906,2.07876,2.07906,4661513.0
2006-07-12 23:35:00,2.07908,2.07908,2.07864,2.07864,19184826.0
2006-07-12 23:36:00,2.07852,2.07861,2.07852,2.07857,3559466.0
2006-07-12 23:38:00,2.0787,2.07876,2.0786,2.0786,4331739.0
2006-07-12 23:40:00,2.07851,2.07856,2.07833,2.07847,8505788.0
2006-07-12 23:41:00,2.07866,2.07894,2.07866,2.07894,2596278.0
2006-07-12 23:45:00,2.07887,2.07887,2.07872,2.07872,23709.0
2006-07-12 23:47:00,2.07871,2.07872,2.07859,2.07872,1148416.0
2006-07-12 23:48:00,2.07873,2.07876,2.07864,2.07867,6434022.0
2006-07-12 23:51:00,2.07858,2.07858,2.07809,2.07828,21620529.0
2006-07-12 23:52:00,2.07826,2.07845,2.07817,2.07845,12058198.0
2006-07-12 23:53:00,2.07847,2.07873,2.07847,2.07873,13015980.0
2006-07-12 23:54:00,2.07862,2.07862,2.07847,2.07847,347548.0
2006-07-12 23:55:00,2.07849,2.07849,2.07841,2.07848,15770645.0
2006-07-12 23:56:00,2.07837,2.07837,2.07812,2.07813,2150398.0
2006-07-12 23:57:00,2.07786,2.07788,2.07782,2.07782,443847.0
2006-07-13 00:01:00,2.07783,2.0786,2.07783,2.0786,3847574.0
2006-07-13 00:03:00,2.07869,2.07879,2.07866,2.07871,2586122.0
2006-07-13 00:05:00,2.07868,2.07889,2.07859,2.07889,610162.0
2006-07-13 00:06:00,2.07908,2.07909,2.07908,2.07909,4506241.0
2006-07-13 00:07:00,2.07911,2.07927,2.07911,2.07922,736115.0
2006-07-13 00:09:00,2.07942,2.07942,2.07888,2.07901,12774936.0
2006-07-13 00:11:00,2.07906,2.07924,2.07899,2.07924,3779332.0
2006-07-13 00:12:00,2.07927,2.07938,2.07887,2.07938,5866234.0
2006-07-13 00:13:00,2.07937,2.07953,2.07936,2.07945,2369972.0
2006-07-13 00:14:00,2.07976,2.08003,2.07976,2.08003,984794.0
2006-07-13 00:15:00,2.08002,2.08031,2.08001,2.08031,2063651.0
2006-07-13 00:17:00,2.08014,2.08021,2.08014,2.08021,168768.0
2006-07-13 00:18:00,2.08021,2.08021,2.08,2.08,8617624.0
2006-07-13 00:19:00,2.07978,2.07989,2.07978,2.07988,284692.0
2006-07-13 00:24:00,2.07984,2.07984,2.07971,2.07971,4373509.0
2006-07-13 00:25:00,2.07973,2.07973,2.07948,2.07948,14791264.0
2006-07-13 00:27:00,2.07942,2.07944,2.079,2.079,6260722.0
2006-07-13 00:28:00,2.07918,2.07918,2.07906,2.0791,2787456.0
2006-07-13 00:29:00,2.07911,2.07917,2.07911,2.07917,391141.0
2006-07-13 00:32:00,2.07926,2.0793,2.07926,2.0793,584605.0
2006-07-13 00:39:00,2.07913,2.07946,2.07913,2.07946,2202397.0
2006-07-13 00:44:00,2.07944,2.07972,2.07944,2.07972,1165985.0
2006-07-13 00:45:00,2.07976,2.07992,2.07976,2.07992,418508.0
2006-07-13 00:46:00,2.07977,2.07983,2.07958,2.07959,19572071.0
2006-07-13 00:47:00,2.07955,2.07955,2.07939,2.07939,1331260.0
2006-07-13 00:48:00,2.07922,2.07928,2.07922,2.07928,610299.0
2006-07-13 00:50:00,2.07917,2.07917,2.07913,2.07913,611314.0
2006-07-13 00:51:00,2.07904,2.07904,2.079,2.079,162080.0
2006-07-13 00:52:00,2.07893,2.07926,2.07893,2.07926,2438913.0
2006-07-13 00:53:00,2.07913,2.07913,2.07884,2.07884,9571554.0
2006-07-13 00:54:00,2.07878,2.07881,2.07844,2.07881,8908596.0
2006-07-13 00:57:00,2.07882,2.07882,2.07871,2.07871,1185724.0
2006-07-13 00:58:00,2.07846,2.07859,2.07845,2.07849,3520651.0
2006-07-13 01:00:00,2.07844,2.0787,2.0783,2.0787,5151683.0
2006-07-13 01:01:00,2.07867,2.07867,2.07842,2.07844,2148147.0
2006-07-13 01:02:00,2.0786,2.07882,2.0786,2.07882,12550920.0
2006-07-13 01:03:00,2.07889,2.07898,2.07855,2.07898,5239343.0
2006-07-13 01:04:00,2.07895,2.0792,2.07895,2.0792,969180.0
2006-07-13 01:07:00,2.07914,2.07932,2.07906,2.07912,18756648.0
2006-07-13 01:08:00,2.07895,2.07909,2.07894,2.07898,9952106.0
2006-07-13 01:10:00,2.07895,2.0791,2.07895,2.0791,961866.0
2006-07-13 01:11:00,2.07907,2.07917,2.07907,2.07917,989812.0
2006-07-13 01:12:00,2.07922,2.07944,2.07922,2.07944,874712.0
2006-07-13 01:13:00,2.07955,2.07955,2.07924,2.07932,1444415.0
2006-07-13 01:14:00,2.07931,2.07931,2.07915,2.07915,2778969.0
2006-07-13 01:16:00,2.07934,2.07951,2.07926,2.07926,87486.0
2006-07-13 01:18:00,2.0792,2.0792,2.07897,2.07902,3666694.0
2006-07-13 01:19:00,2.07903,2.07903,2.07879,2.07879,3057705.0
2006-07-13 01:20:00,2.0786,2.07865,2.07852,2.07852,8220861.0
2006-07-13 01:21:00,2.07841,2.07852,2.07837,2.07849,5373296.0
2006-07-13 01:22:00,2.07851,2.07865,2.07845,2.07865,6061499.0
2006-07-13 01:23:00,2.07881,2.07897,2.07876,2.07897,9527159.0
2006-07-13 01:24:00,2.07888,2.07895,2.07884,2.07884,3027844.0
2006-07-13 01:25:00,2.07884,2.07906,2.07884,2.079,7113910.0
2006-07-13 01:26:00,2.07884,2.07912,2.07884,2.07912,5671919.0
2006-07-13 01:27:00,2.07901,2.07904,2.07893,2.07893,16335618.0
2006-07-13 01:29:00,2.07892,2.07892,2.07875,2.07882,9327446.0
2006-07-13 01:34:00,2.07889,2.07898,2.07873,2.07898,8410680.0
2006-07-13 01:38:00,2.07902,2.07911,2.07898,2.07901,9926933.0
2006-07-13 01:39:00,2.07904,2.07909,2.07894,2.07908,2161191.0
2006-07-13 01:41:00,2.07913,2.07913,2.0788,2.07908,12076097.0
2006-07-13 01:43:00,2.07898,2.07913,2.07898,2.07906,4021413.0
2006-07-13 01:44:00,2.07896,2.07907,2.07878,2.07907,3371702.0
2006-07-13 01:45:00,2.07908,2.07959,2.07906,2.07959,5388628.0
2006-07-13 01:46:00,2.07955,2.07955,2.07902,2.07902,8267350.0
2006-07-13 01:47:00,2.07907,2.0791,2.07907,2.07908,1411451.0
2006-07-13 01:48:00,2.07916,2.07961,2.07916,2.07956,1487124.0
2006-07-13 01:50:00,2.0795,2.0795,2.07934,2.07934,6076211.0
2006-07-13 01:51:00,2.07928,2.07928,2.07926,2.07926,956795.0
2006-07-13 01:52:00,2.07921,2.07921,2.07878,2.07878,5133788.0
2006-07-13 01:53:00,2.07895,2.07924,2.07895,2.07921,1459937.0
2006-07-13 01:54:00,2.07919,2.07919,2.07894,2.07894,6145632.0
2006-07-13 01:55:00,2.07901,2.07901,2.07886,2.07886,1701915.0
2006-07-13 01:56:00,2.07881,2.07938,2.07881,2.07917,4108555.0
2006-07-13 01:57:00,2.07908,2.07908,2.07853,2.07853,4045181.0
2006-07-13 01:58:00,2.07843,2.07844,2.07841,2.07844,10194176.0
2006-07-13 01:59:00,2.07852,2.07868,2.07849,2.07868,1001723.0
2006-07-13 02:00:00,2.07873,2.07873,2.07863,2.07863,354460.0
2006-07-13 02:01:00,2.07858,2.07882,2.07858,2.07882,9796441.0
2006-07-13 02:02:00,2.07892,2.07892,2.07875,2.07888,3992877.0
2006-07-13 02:03:00,2.07903,2.07937,2.07903,2.07937,6811510.0
2006-07-13 02:04:00,2.07955,2.07971,2.07947,2.0797,2555955.0
2006-07-13 02:05:00,2.07957,2.07962,2.07951,2.07951,6689486.0
2006-07-13 02:06:00,2.07945,2.07948,2.07919,2.07919,1484223.0
2006-07-13 02:07:00,2.07912,2.07912,2.07888,2.07888,1963229.0
2006-07-13 02:09:00,2.07889,2.07889,2.07878,2.07882,6639941.0
2006-07-13 02:10:00,2.07871,2.0789,2.07871,2.0789,1662942.0
2006-07-13 02:11:00,2.07895,2.07895,2.07882,2.07882,2203754.0
2006-07-13 02:12:00,2.07873,2.07873,2.07862,2.07862,3471424.0
2006-07-13 02:13:00,2.07858,2.07861,2.07848,2.07859,8411181.0
2006-07-13 02:14:00,2.07858,2.07888,2.07847,2.07888,12323081.0
2006-07-13 02:15:00,2.0789,2.0792,2.0789,2.07905,6001774.0
2006-07-13 02:16:00,2.07916,2.07916,2.07893,2.07893,3850084.0
2006-07-13 02:17:00,2.07892,2.079,2.07856,2.07856,7189183.0
2006-07-13 02:18:00,2.07902,2.07937,2.07901,2.07937,5083472.0
2006-07-13 02:19:00,2.07936,2.07936,2.07928,2.07928,206631.0
2006-07-13 02:20:00,2.07922,2.07922,2.07902,2.07904,2318129.0
2006-07-13 02:21:00,2.07898,2.07899,2.07865,2.07865,10514706.0
2006-07-13 02:22:00,2.07872,2.07872,2.07871,2.07871,1589241.0
2006-07-13 02:23:00,2.07876,2.07901,2.0787,2.07901,2375790.0
2006-07-13 02:24:00,2.07897,2.07897,2.07881,2.07881,1644012.0
2006-07-13 02:25:00,2.07875,2.07875,2.07847,2.07856,8156997.0
2006-07-13 02:26:00,2.07837,2.07843,2.07825,2.07825,4522852.0
2006-07-13 02:27:00,2.0781,2.0783,2.07807,2.07821,2791378.0
2006-07-13 02:28:00,2.07829,2.07863,2.07829,2.07863,4072900.0
2006-07-13 02:29:00,2.07869,2.07869,2.0784,2.07853,10451536.0
2006-07-13 02:30:00,2.07849,2.07857,2.07836,2.07842,9305116.0
2006-07-13 02:31:00,2.07838,2.07857,2.07838,2.07857,5043229.0
2006-07-13 02:32:00,2.07862,2.07885,2.07862,2.07885,15003323.0
2006-07-13 02:33:00,2.07895,2.07895,2.07873,2.07874,5407494.0
2006-07-13 02:34:00,2.07882,2.07882,2.07861,2.07861,7595462.0
2006-07-13 02:35:00,2.07865,2.07873,2.0785,2.0785,3058118.0
2006-07-13 02:36:00,2.07861,2.07882,2.07861,2.07882,9255959.0
2006-07-13 02:37:00,2.07883,2.07891,2.07883,2.07886,7549088.0
2006-07-13 02:38:00,2.07897,2.07897,2.07863,2.07872,5187911.0
2006-07-13 02:39:00,2.07893,2.0791,2.07889,2.07889,7869864.0
2006-07-13 02:40:00,2.07885,2.07898,2.07885,2.07898,3309922.0
2006-07-13 02:41:00,2.07886,2.07887,2.07872,2.07886,3721021.0
2006-07-13 02:42:00,2.07893,2.07909,2.07893,2.07908,1070509.0
2006-07-13 02:43:00,2.07913,2.07923,2.07913,2.07923,60558.0
2006-07-13 02:44:00,2.07936,2.07936,2.07918,2.07918,631283.0
2006-07-13 02:45:00,2.07913,2.07913,2.07883,2.07883,274787.0
2006-07-13 02:46:00,2.0789,2.07917,2.07883,2.07917,1563388.0
2006-07-13 02:47:00,2.07901,2.07916,2.07901,2.07911,3409484.0
2006-07-13 02:49:00,2.07915,2.07934,2.07915,2.07934,940792.0
2006-07-13 02:50:00,2.07954,2.07965,2.07949,2.07949,8941451.0
2006-07-13 02:51:00,2.07947,2.07947,2.07923,2.07923,10607660.0
2006-07-13 02:52:00,2.07947,2.07981,2.07945,2.07981,17320759.0
2006-07-13 02:53:00,2.08007,2.08034,2.08007,2.08016,20500881.0
2006-07-13 02:54:00,2.08023,2.08044,2.08023,2.08044,1356388.0
2006-07-13 02:55:00,2.08049,2.08068,2.08049,2.08068,2883418.0
2006-07-13 02:56:00,2.08072,2.081,2.08024,2.081,5138121.0
2006-07-13 02:57:00,2.08106,2.08149,2.08105,2.08146,12836529.0
2006-07-13 02:58:00,2.08138,2.08138,2.0812,2.08133,2240219.0
2006-07-13 02:59:00,2.08128,2.08128,2.08101,2.08103,5599047.0
2006-07-13 03:00:00,2.08108,2.08108,2.08062,2.08062,3468590.0
2006-07-13 03:01:00,2.08057,2.08057,2.08043,2.08043,54736.0
2006-07-13 03:02:00,2.08055,2.08055,2.08053,2.08053,1133797.0
2006-07-13 03:04:00,2.08046,2.08046,2.08032,2.08032,1645743.0
2006-07-13 03:05:00,2.08025,2.08025,2.07982,2.07982,1553142.0
2006-07-13 03:06:00,2.08016,2.08025,2.08016,2.08017,10427665.0
2006-07-13 03:07:00,2.08022,2.08026,2.08001,2.08026,2657058.0
2006-07-13 03:08:00,2.08014,2.08014,2.08009,2.08009,153835.0
2006-07-13 03:09:00,2.08007,2.08007,2.08002,2.08002,640856.0
2006-07-13 03:10:00,2.08008,2.08017,2.08008,2.08017,628837.0
2006-07-13 03:12:00,2.08012,2.08012,2.07991,2.08008,1213767.0
2006-07-13 03:13:00,2.08013,2.08035,2.08006,2.08035,20759514.0
2006-07-13 03:14:00,2.0805,2.08086,2.08044,2.08086,2142342.0
2006-07-13 03:15:00,2.08082,2.08082,2.08054,2.08054,3046459.0
2006-07-13 03:16:00,2.08047,2.0805,2.08005,2.08005,13351666.0
2006-07-13 03:17:00,2.08021,2.08053,2.08014,2.08053,5247668.0
2006-07-13 03:18:00,2.08056,2.08079,2.0805,2.08079,26461516.0
2006-07-13 03:19:00,2.0808,2.08117,2.0808,2.08107,26412667.0
2006-07-13 03:20:00,2.08103,2.08103,2.08062,2.08062,2153514.0
2006-07-13 03:21:00,2.08081,2.08114,2.08081,2.08094,8788108.0
2006-07-13 03:22:00,2.08099,2.08099,2.08083,2.08083,14756635.0
2006-07-13 03:23:00,2.08082,2.08082,2.08063,2.08063,232818.0
2006-07-13 03:24:00,2.08069,2.08069,2.08014,2.08014,20007755.0
2006-07-13 03:25:00,2.08013,2.08046,2.08013,2.08039,6807478.0
2006-07-13 03:26:00,2.08031,2.08036,2.08031,2.08031,2091162.0
2006-07-13 03:28:00,2.08033,2.08034,2.08003,2.08003,12546074.0
2006-07-13 03:30:00,2.08021,2.08033,2.08021,2.08033,410174.0
2006-07-13 03:31:00,2.08038,2.08038,2.08016,2.08023,3017380.0
2006-07-13 03:32:00,2.08017,2.0803,2.08017,2.08026,6550929.0
2006-07-13 03:33:00,2.08042,2.08055,2.08,2.08027,11302517.0
2006-07-13 03:34:00,2.08029,2.08045,2.08013,2.08045,14670962.0
2006-07-13 03:35:00,2.08034,2.08093,2.08034,2.08066,3471916.0
2006-07-13 03:37:00,2.08062,2.08062,2.08003,2.08044,10682168.0
2006-07-13 03:38:00,2.08014,2.0802,2.08001,2.08001,1647600.0
2006-07-13 03:39:00,2.07988,2.07988,2.07964,2.07964,2510817.0
2006-07-13 03:40:00,2.07963,2.07963,2.07932,2.07932,307142.0
2006-07-13 03:41:00,2.07948,2.07957,2.07946,2.07957,7908253.0
2006-07-13 03:42:00,2.07956,2.07968,2.07956,2.07968,171913.0
2006-07-13 03:43:00,2.07972,2.08001,2.07972,2.08001,1890605.0
2006-07-13 03:44:00,2.07998,2.07998,2.0797,2.0797,6345320.0
2006-07-13 03:45:00,2.07971,2.0801,2.07971,2.0801,4572271.0
2006-07-13 03:46:00,2.07966,2.07966,2.07954,2.07959,1910499.0
2006-07-13 03:47:00,2.0796,2.0796,2.07906,2.07941,5673341.0
2006-07-13 03:48:00,2.0794,2.07946,2.07927,2.07932,3440761.0
2006-07-13 03:49:00,2.07926,2.07926,2.07914,2.07923,5706175.0
2006-07-13 03:50:00,2.07918,2.0792,2.07898,2.0792,12467002.0
2006-07-13 03:51:00,2.07924,2.07979,2.07924,2.07979,5123921.0
2006-07-13 03:52:00,2.07968,2.07968,2.07958,2.07959,1127802.0
2006-07-13 03:53:00,2.07967,2.07976,2.07967,2.07976,4405358.0
2006-07-13 03:54:00,2.07977,2.07977,2.07957,2.07966,555248.0
2006-07-13 03:55:00,2.07968,2.07984,2.07968,2.07984,7499375.0
2006-07-13 03:56:00,2.07988,2.07988,2.07971,2.07981,2537156.0
2006-07-13 03:57:00,2.0798,2.08003,2.0798,2.08002,6091643.0
2006-07-13 03:58:00,2.08004,2.08015,2.08004,2.08007,4383831.0
2006-07-13 03:59:00,2.08003,2.0804,2.08003,2.08038,20537509.0
2006-07-13 04:00:00,2.08047,2.0806,2.08041,2.0805,4596774.0
2006-07-13 04:01:00,2.08083,2.08116,2.08081,2.08116,5350331.0
2006-07-13 04:02:00,2.08117,2.0812,2.081,2.081,457291.0
2006-07-13 04:03:00,2.08106,2.08106,2.08099,2.08099,327994.0
2006-07-13 04:04:00,2.08093,2.08093,2.08071,2.08071,16064628.0
2006-07-13 04:06:00,2.08061,2.08061,2.08045,2.08045,12938131.0
2006-07-13 04:07:00,2.0805,2.0806,2.08047,2.08049,11968435.0
2006-07-13 04:08:00,2.08052,2.08055,2.08011,2.0805,20134594.0
2006-07-13 04:09:00,2.08049,2.08053,2.08037,2.08041,4407103.0
2006-07-13 04:10:00,2.08034,2.08034,2.08019,2.08029,5263755.0
2006-07-13 04:11:00,2.08022,2.08022,2.07997,2.07997,6671528.0
2006-07-13 04:12:00,2.07992,2.07992,2.07977,2.07988,1098859.0
2006-07-13 04:13:00,2.07991,2.08008,2.0797,2.0797,11792822.0
2006-07-13 04:14:00,2.08002,2.08002,2.07982,2.07982,24912.0
2006-07-13 04:15:00,2.07997,2.08003,2.07991,2.08,2681421.0
2006-07-13 04:16:00,2.07995,2.07995,2.0797,2.07974,7916379.0
2006-07-13 04:17:00,2.07986,2.07986,2.07976,2.07976,939906.0
2006-07-13 04:18:00,2.07995,2.08002,2.07976,2.07996,3614640.0
2006-07-13 04:19:00,2.07981,2.07993,2.07978,2.07978,8568336.0
2006-07-13 04:20:00,2.07985,2.07985,2.07977,2.07977,7510107.0
2006-07-13 04:21:00,2.07972,2.07974,2.07958,2.07974,5094115.0
2006-07-13 04:24:00,2.07974,2.08001,2.07974,2.08001,19866237.0
2006-07-13 04:25:00,2.08008,2.08013,2.08,2.08,4651585.0
2006-07-13 04:26:00,2.08007,2.08022,2.08007,2.08019,3355771.0
2006-07-13 04:27:00,2.08012,2.08028,2.08004,2.08028,2330841.0
2006-07-13 04:28:00,2.08027,2.08065,2.08027,2.08065,295924.0
2006-07-13 04:29:00,2.08061,2.08061,2.08035,2.08039,4736635.0
2006-07-13 04:30:00,2.08041,2.08041,2.0799,2.08006,1913378.0
2006-07-13 04:31:00,2.07995,2.08012,2.07994,2.08003,6804685.0
2006-07-13 04:32:00,2.07996,2.08008,2.07985,2.07985,13196904.0
2006-07-13 04:33:00,2.07997,2.07997,2.07976,2.07987,9160183.0
2006-07-13 04:34:00,2.07988,2.08001,2.07985,2.07988,6458292.0
2006-07-13 04:35:00,2.07991,2.08015,2.07991,2.08015,782815.0
2006-07-13 04:36:00,2.08018,2.08063,2.08018,2.08063,4650371.0
2006-07-13 04:37:00,2.08065,2.08087,2.08065,2.08087,469242.0
2006-07-13 04:38:00,2.08062,2.08073,2.08062,2.08073,901340.0
2006-07-13 04:39:00,2.08074,2.08101,2.08068,2.08101,8516270.0
2006-07-13 04:40:00,2.08103,2.08103,2.08052,2.08074,6489186.0
2006-07-13 04:41:00,2.08067,2.08067,2.08026,2.08026,17885617.0
2006-07-13 04:42:00,2.08004,2.08009,2.07991,2.07991,1417086.0
2006-07-13 04:43:00,2.07989,2.08006,2.07981,2.08005,4494524.0
2006-07-13 04:44:00,2.08003,2.08015,2.07994,2.08015,2054808.0
2006-07-13 04:45:00,2.08022,2.08063,2.08021,2.08042,330894.0
2006-07-13 04:46:00,2.08024,2.08032,2.08017,2.08021,1935110.0
2006-07-13 04:47:00,2.08004,2.08008,2.07998,2.07998,20760357.0
2006-07-13 04:48:00,2.07983,2.07991,2.07972,2.07975,15313965.0
2006-07-13 04:49:00,2.07966,2.07971,2.07966,2.07971,542143.0
2006-07-13 04:50:00,2.07969,2.07969,2.07949,2.07949,3253106.0
2006-07-13 04:51:00,2.07962,2.07977,2.07962,2.07976,5420226.0
2006-07-13 04:52:00,2.07963,2.0797,2.07963,2.0797,5647817.0
2006-07-13 04:53:00,2.07966,2.07971,2.07966,2.07966,7052938.0
2006-07-13 04:54:00,2.07966,2.07979,2.07966,2.07979,5078200.0
2006-07-13 04:57:00,2.07974,2.0803,2.07974,2.0803,6818096.0
2006-07-13 04:58:00,2.08023,2.08023,2.08003,2.08008,8093716.0
2006-07-13 04:59:00,2.08003,2.08003,2.07977,2.0798,7125692.0
2006-07-13 05:00:00,2.07977,2.08009,2.07977,2.08009,685216.0
2006-07-13 05:01:00,2.07997,2.07997,2.07975,2.07993,2342930.0
2006-07-13 05:02:00,2.07953,2.08001,2.07953,2.08001,10331630.0
2006-07-13 05:04:00,2.08002,2.08002,2.07982,2.07982,1027893.0
2006-07-13 05:05:00,2.08003,2.08009,2.07993,2.07994,4619727.0
2006-07-13 05:06:00,2.07966,2.08027,2.07966,2.08027,12598581.0
2006-07-13 05:07:00,2.08043,2.08057,2.08043,2.08044,5617745.0
2006-07-13 05:08:00,2.08056,2.08056,2.08024,2.08024,2788613.0
2006-07-13 05:09:00,2.0802,2.0802,2.07994,2.07994,7293269.0
2006-07-13 05:11:00,2.07995,2.07995,2.07944,2.0795,1345659.0
2006-07-13 05:12:00,2.07965,2.07971,2.07827,2.07965,1264825.0
2006-07-13 05:13:00,2.07961,2.07962,2.0796,2.0796,1568776.0
2006-07-13 05:14:00,2.07954,2.07965,2.07917,2.07965,15526680.0
2006-07-13 05:15:00,2.07964,2.07974,2.07952,2.07952,1876428.0
2006-07-13 05:16:00,2.07961,2.07969,2.07961,2.07967,3721929.0
2006-07-13 05:17:00,2.0797,2.07971,2.07956,2.07971,6131585.0
2006-07-13 05:19:00,2.07971,2.07971,2.07962,2.07962,573557.0
2006-07-13 05:20:00,2.07952,2.07969,2.07952,2.07969,4590050.0
2006-07-13 05:21:00,2.07962,2.07962,2.07946,2.07946,749046.0
2006-07-13 05:23:00,2.07954,2.0796,2.07945,2.07945,1265468.0
2006-07-13 05:28:00,2.07946,2.07978,2.07938,2.07978,6666555.0
2006-07-13 05:29:00,2.07979,2.07993,2.07978,2.07993,6091263.0
2006-07-13 05:30:00,2.0799,2.08006,2.0799,2.08,1837618.0
2006-07-13 05:31:00,2.08016,2.08051,2.08016,2.08045,3187638.0
2006-07-13 05:32:00,2.08033,2.08046,2.08033,2.08044,3641778.0
2006-07-13 05:34:00,2.08044,2.08044,2.08,2.08,20467333.0
2006-07-13 05:35:00,2.07999,2.07999,2.07975,2.07975,5853658.0
2006-07-13 05:37:00,2.07953,2.07982,2.07951,2.07982,21475053.0
2006-07-13 05:38:00,2.07985,2.07985,2.07976,2.07976,1049203.0
2006-07-13 05:40:00,2.08004,2.08004,2.07989,2.07989,3992232.0
2006-07-13 05:41:00,2.07982,2.07982,2.07958,2.07963,724732.0
2006-07-13 05:42:00,2.07957,2.07963,2.07947,2.07955,9173804.0
2006-07-13 05:43:00,2.07957,2.07959,2.07951,2.07959,772135.0
2006-07-13 05:44:00,2.07956,2.07958,2.07948,2.07948,4419550.0
2006-07-13 05:45:00,2.07949,2.07966,2.07949,2.07966,6247023.0
2006-07-13 05:46:00,2.07982,2.08024,2.07979,2.07996,7680761.0
2006-07-13 05:47:00,2.07998,2.07998,2.07976,2.07976,4909885.0
2006-07-13 05:48:00,2.07972,2.07972,2.07935,2.07935,6255326.0
2006-07-13 05:49:00,2.07947,2.07965,2.07947,2.07965,1236316.0
2006-07-13 05:50:00,2.07976,2.08011,2.07976,2.08011,8342352.0
2006-07-13 05:51:00,2.08003,2.08028,2.08001,2.08001,5582909.0
2006-07-13 05:54:00,2.08014,2.0802,2.07999,2.08009,11966894.0
2006-07-13 05:56:00,2.08054,2.0809,2.08054,2.0809,324792.0
2006-07-13 05:59:00,2.08087,2.08087,2.08075,2.08075,6452805.0
2006-07-13 06:02:00,2.08074,2.08074,2.08061,2.08061,293586.0
2006-07-13 06:03:00,2.08062,2.08062,2.08011,2.08011,7939953.0
2006-07-13 06:05:00,2.0802,2.08023,2.08016,2.08016,4122165.0
2006-07-13 06:06:00,2.08017,2.08033,2.08017,2.08033,1294526.0
2006-07-13 06:09:00,2.08021,2.08054,2.08021,2.08054,2506799.0
2006-07-13 06:10:00,2.08043,2.08043,2.08015,2.08032,1174204.0
2006-07-13 06:11:00,2.08026,2.08035,2.08013,2.0802,5650468.0
2006-07-13 06:14:00,2.08018,2.08036,2.08001,2.08036,5485026.0
2006-07-13 06:16:00,2.08036,2.0806,2.08032,2.0806,7193590.0
2006-07-13 06:17:00,2.08081,2.08082,2.08062,2.08062,1276272.0
2006-07-13 06:18:00,2.08032,2.08032,2.08015,2.08025,1104437.0
2006-07-13 06:19:00,2.08022,2.08038,2.0802,2.08038,11422611.0
2006-07-13 06:20:00,2.08063,2.08091,2.08055,2.08055,6523268.0
2006-07-13 06:21:00,2.08051,2.08051,2.0803,2.0803,2634577.0
2006-07-13 06:23:00,2.08025,2.08026,2.08003,2.08003,4679488.0
2006-07-13 06:24:00,2.08007,2.08044,2.08007,2.08018,2889951.0
2006-07-13 06:25:00,2.08019,2.08019,2.07989,2.07989,3266301.0
2006-07-13 06:26:00,2.0798,2.07986,2.0798,2.07986,7846775.0
2006-07-13 06:27:00,2.0796,2.0797,2.07944,2.07944,1459128.0
2006-07-13 06:28:00,2.07922,2.07922,2.0787,2.0787,1808499.0
2006-07-13 06:29:00,2.07877,2.07889,2.07873,2.07889,15165096.0
2006-07-13 06:30:00,2.07885,2.07898,2.07884,2.07898,4957199.0
2006-07-13 06:31:00,2.07884,2.0789,2.07879,2.07879,1226942.0
2006-07-13 06:32:00,2.07896,2.07905,2.07896,2.07905,1463496.0
2006-07-13 06:33:00,2.07909,2.07909,2.07897,2.07897,6111467.0
2006-07-13 06:34:00,2.0788,2.0788,2.0785,2.0785,16975752.0
2006-07-13 06:35:00,2.07857,2.07858,2.07857,2.07858,1685372.0
2006-07-13 06:36:00,2.07864,2.07889,2.07864,2.07889,7500255.0
2006-07-13 06:41:00,2.07895,2.07912,2.07884,2.07912,828865.0
2006-07-13 06:42:00,2.07904,2.07904,2.07871,2.07871,5449415.0
2006-07-13 06:49:00,2.07873,2.07908,2.07873,2.079,14545931.0
2006-07-13 06:50:00,2.07919,2.07959,2.07899,2.07959,18391906.0
2006-07-13 06:51:00,2.07961,2.07962,2.07959,2.07959,1089993.0
2006-07-13 06:52:00,2.07954,2.07954,2.0793,2.07933,11979518.0
2006-07-13 06:53:00,2.07933,2.07933,2.07925,2.07925,2492744.0
2006-07-13 06:54:00,2.07912,2.07912,2.07906,2.07906,9335161.0
2006-07-13 06:56:00,2.07909,2.07909,2.07868,2.07868,4108756.0
2006-07-13 06:57:00,2.07871,2.07871,2.07847,2.07847,6050352.0
2006-07-13 06:58:00,2.07862,2.07885,2.07858,2.07885,5383705.0
2006-07-13 06:59:00,2.07888,2.07913,2.07864,2.07895,11083463.0
2006-07-13 07:00:00,2.079,2.07936,2.07888,2.07936,8270124.0
2006-07-13 07:01:00,2.07938,2.07949,2.07938,2.0794,3507645.0
2006-07-13 07:02:00,2.0796,2.07971,2.0796,2.07961,2264082.0
2006-07-13 07:03:00,2.07953,2.07964,2.07937,2.07937,4622673.0
2006-07-13 07:05:00,2.07921,2.07921,2.079,2.079,14029967.0
2006-07-13 07:07:00,2.07903,2.07926,2.07901,2.07926,1869567.0
2006-07-13 07:08:00,2.07955,2.0797,2.07952,2.07952,16355321.0
2006-07-13 07:09:00,2.07918,2.07924,2.07907,2.07924,28993290.0
2006-07-13 07:10:00,2.07922,2.07929,2.07898,2.07929,2618600.0
2006-07-13 07:11:00,2.0793,2.07935,2.0792,2.07925,7081755.0
2006-07-13 07:13:00,2.07919,2.07919,2.07916,2.07916,441398.0
2006-07-13 07:14:00,2.07899,2.07913,2.07899,2.07904,6200235.0
2006-07-13 07:15:00,2.07905,2.07909,2.07904,2.07904,9547635.0
2006-07-13 07:16:00,2.07903,2.07909,2.07897,2.07907,5731491.0
2006-07-13 07:17:00,2.0791,2.0791,2.07893,2.07893,9237257.0
2006-07-13 07:18:00,2.07878,2.07948,2.07878,2.07948,2864265.0
2006-07-13 07:19:00,2.07973,2.07995,2.07973,2.07984,11429326.0
2006-07-13 07:20:00,2.08002,2.08015,2.07982,2.07982,1798163.0
2006-07-13 07:21:00,2.07978,2.07987,2.07927,2.07927,18575587.0
2006-07-13 07:22:00,2.07933,2.07938,2.07928,2.07938,471981.0
2006-07-13 07:23:00,2.07946,2.07954,2.07945,2.07954,13294688.0
2006-07-13 07:24:00,2.07953,2.07967,2.07945,2.07967,21109280.0
2006-07-13 07:25:00,2.07971,2.07995,2.07971,2.07995,2041170.0
2006-07-13 07:26:00,2.07982,2.07982,2.07925,2.07932,779417.0
2006-07-13 07:27:00,2.07932,2.07962,2.07932,2.07962,9572574.0
2006-07-13 07:28:00,2.07924,2.07974,2.07924,2.07974,7707930.0
2006-07-13 07:29:00,2.07982,2.07984,2.07973,2.07984,3592962.0
2006-07-13 07:32:00,2.07988,2.08029,2.07988,2.08029,4518167.0
2006-07-13 07:33:00,2.08034,2.08059,2.08034,2.08059,3077217.0
2006-07-13 07:34:00,2.08054,2.08109,2.08054,2.08109,3232848.0
2006-07-13 07:36:00,2.08107,2.0811,2.08101,2.08104,5842642.0
2006-07-13 07:37:00,2.08101,2.08108,2.08093,2.08095,951044.0
2006-07-13 07:38:00,2.08086,2.08086,2.08069,2.08069,10803820.0
2006-07-13 07:39:00,2.08048,2.08062,2.0802,2.0802,10447005.0
2006-07-13 07:41:00,2.08031,2.08074,2.08031,2.08046,2025878.0
2006-07-13 07:42:00,2.0803,2.08043,2.08021,2.08021,30039053.0
2006-07-13 07:43:00,2.08013,2.08017,2.07989,2.08017,4949884.0
2006-07-13 07:44:00,2.08008,2.0807,2.08008,2.0807,11274605.0
2006-07-13 07:45:00,2.08066,2.08066,2.08029,2.08033,12490645.0
2006-07-13 07:46:00,2.0802,2.08021,2.08003,2.08003,8651697.0
2006-07-13 07:47:00,2.07994,2.07994,2.07973,2.07973,7051136.0
2006-07-13 07:48:00,2.07966,2.07966,2.07947,2.07947,6277682.0
2006-07-13 07:49:00,2.07927,2.07947,2.07927,2.07943,2559989.0
2006-07-13 07:50:00,2.07919,2.07932,2.07905,2.07932,4727617.0
2006-07-13 07:51:00,2.07938,2.07943,2.0793,2.0794,11052171.0
2006-07-13 07:52:00,2.07922,2.07929,2.07922,2.07929,1100553.0
2006-07-13 07:53:00,2.07924,2.07929,2.07914,2.07922,1673666.0
2006-07-13 07:54:00,2.07934,2.07934,2.0792,2.07927,1337971.0
2006-07-13 07:55:00,2.07925,2.07925,2.07911,2.07911,5444000.0
2006-07-13 07:56:00,2.07909,2.07912,2.07894,2.07894,6258249.0
2006-07-13 07:57:00,2.07896,2.07907,2.07893,2.07896,7671980.0
2006-07-13 07:58:00,2.07901,2.07909,2.07895,2.07909,13019958.0
2006-07-13 07:59:00,2.07905,2.07906,2.0788,2.0788,4180663.0
2006-07-13 08:00:00,2.07881,2.07893,2.07874,2.07884,13717586.0
2006-07-13 08:01:00,2.0788,2.0788,2.07861,2.07861,9396191.0
2006-07-13 08:02:00,2.07864,2.07874,2.07861,2.07861,2763695.0
2006-07-13 08:03:00,2.07862,2.07872,2.07861,2.07863,3477108.0
2006-07-13 08:04:00,2.07858,2.07873,2.07858,2.07873,3847762.0
2006-07-13 08:05:00,2.07879,2.07892,2.07873,2.07892,9790478.0
2006-07-13 08:06:00,2.07907,2.07921,2.07907,2.07921,2323283.0
2006-07-13 08:08:00,2.07915,2.07944,2.07915,2.07944,3196643.0
2006-07-13 08:09:00,2.07947,2.07971,2.07947,2.07971,2813589.0
2006-07-13 08:10:00,2.07964,2.07964,2.07923,2.07927,18084024.0
2006-07-13 08:11:00,2.07937,2.07977,2.07937,2.07977,3861529.0
2006-07-13 08:12:00,2.07977,2.07977,2.0794,2.07968,12309838.0
2006-07-13 08:13:00,2.07975,2.07995,2.07975,2.07995,387833.0
2006-07-13 08:14:00,2.0799,2.0799,2.07967,2.07967,11359530.0
2006-07-13 08:15:00,2.07967,2.07967,2.07925,2.07925,1357672.0
2006-07-13 08:16:00,2.07905,2.07951,2.07905,2.07946,5028650.0
2006-07-13 08:17:00,2.07964,2.07965,2.07916,2.07944,12262460.0
2006-07-13 08:18:00,2.07957,2.07965,2.07947,2.07948,14352741.0
2006-07-13 08:19:00,2.07954,2.07973,2.07954,2.07972,15084813.0
2006-07-13 08:20:00,2.07981,2.08001,2.07974,2.08001,11001853.0
2006-07-13 08:21:00,2.07985,2.07985,2.07927,2.07927,8416570.0
2006-07-13 08:22:00,2.07944,2.07976,2.07944,2.07976,12249258.0
2006-07-13 08:23:00,2.07972,2.07972,2.07941,2.0795,841233.0
2006-07-13 08:24:00,2.07941,2.07941,2.07911,2.07923,3311567.0
2006-07-13 08:25:00,2.07919,2.07919,2.07867,2.07875,11619415.0
2006-07-13 08:26:00,2.07877,2.07889,2.07874,2.07889,1458406.0
2006-07-13 08:27:00,2.07891,2.07891,2.07871,2.07885,3472931.0
2006-07-13 08:28:00,2.07885,2.07922,2.07885,2.07922,4120296.0
2006-07-13 08:29:00,2.07932,2.07947,2.07932,2.07947,25049266.0
2006-07-13 08:30:00,2.07947,2.07952,2.07936,2.07936,770539.0
2006-07-13 08:31:00,2.07956,2.07964,2.07945,2.07945,4611297.0
2006-07-13 08:32:00,2.07957,2.07957,2.07911,2.07911,4912520.0
2006-07-13 08:33:00,2.07902,2.07902,2.07871,2.0788,3717811.0
2006-07-13 08:34:00,2.07871,2.07871,2.07836,2.07836,2875812.0
2006-07-13 08:35:00,2.07835,2.07835,2.07812,2.07821,938046.0
2006-07-13 08:36:00,2.07813,2.07813,2.07801,2.0781,3304798.0
2006-07-13 08:37:00,2.07819,2.0783,2.07807,2.07817,7735115.0
2006-07-13 08:38:00,2.07799,2.07829,2.07799,2.07829,1680316.0
2006-07-13 08:39:00,2.07839,2.07863,2.07838,2.07863,7510314.0
2006-07-13 08:40:00,2.07872,2.07878,2.07848,2.07853,6152776.0
2006-07-13 08:41:00,2.0785,2.0785,2.07802,2.07803,10223436.0
2006-07-13 08:42:00,2.07791,2.07794,2.07774,2.07774,13192466.0
2006-07-13 08:43:00,2.0778,2.07801,2.0778,2.07797,6944362.0
2006-07-13 08:44:00,2.07795,2.07847,2.07795,2.07847,8740152.0
2006-07-13 08:45:00,2.07849,2.0788,2.07849,2.07853,9152586.0
2006-07-13 08:46:00,2.07859,2.07859,2.07845,2.07845,247019.0
2006-07-13 08:47:00,2.07839,2.07839,2.07823,2.07835,7807804.0
2006-07-13 08:50:00,2.0784,2.0784,2.07819,2.07829,2824609.0
2006-07-13 08:51:00,2.07832,2.07874,2.07832,2.07874,1437846.0
2006-07-13 08:52:00,2.07868,2.07873,2.07853,2.07853,13628967.0
2006-07-13 08:53:00,2.0786,2.07869,2.07857,2.07865,2893997.0
2006-07-13 08:54:00,2.07866,2.07875,2.07837,2.07867,14489733.0
2006-07-13 08:55:00,2.07876,2.07998,2.07876,2.07998,1297173.0
2006-07-13 08:56:00,2.07978,2.08009,2.07978,2.07979,3807996.0
2006-07-13 08:57:00,2.07971,2.07984,2.07971,2.07972,558173.0
2006-07-13 08:58:00,2.0799,2.0801,2.0799,2.0801,3500895.0
2006-07-13 08:59:00,2.08026,2.08084,2.08026,2.08084,7911578.0
2006-07-13 09:00:00,2.08109,2.08115,2.08102,2.08103,6374868.0
2006-07-13 09:01:00,2.08102,2.08102,2.08081,2.08081,2080939.0
2006-07-13 09:02:00,2.08071,2.08078,2.08063,2.08071,13997780.0
2006-07-13 09:03:00,2.08076,2.08093,2.08067,2.08093,15740840.0
2006-07-13 09:04:00,2.08085,2.08087,2.08045,2.08049,5425230.0
2006-07-13 09:05:00,2.08041,2.08042,2.08023,2.08039,7206127.0
2006-07-13 09:06:00,2.08033,2.0804,2.08007,2.08019,10006126.0
2006-07-13 09:07:00,2.0802,2.08092,2.07998,2.08092,9228010.0
2006-07-13 09:08:00,2.08086,2.08086,2.0806,2.08064,9056079.0
2006-07-13 09:09:00,2.08068,2.0808,2.08068,2.0808,2942965.0
2006-07-13 09:10:00,2.0808,2.08086,2.08076,2.08086,6245246.0
2006-07-13 09:11:00,2.08092,2.08093,2.08075,2.08088,7705745.0
2006-07-13 09:12:00,2.08086,2.0813,2.08086,2.0813,20415879.0
2006-07-13 09:13:00,2.08144,2.08208,2.08136,2.08208,4728008.0
2006-07-13 09:14:00,2.08237,2.08271,2.08236,2.08236,8602465.0
2006-07-13 09:15:00,2.08208,2.08218,2.08181,2.08181,1945115.0
2006-07-13 09:16:00,2.08161,2.08161,2.08146,2.08152,15304704.0
2006-07-13 09:17:00,2.08161,2.08169,2.08161,2.08169,10298788.0
2006-07-13 09:18:00,2.08179,2.08193,2.08177,2.0819,1994424.0
2006-07-13 09:19:00,2.08175,2.08181,2.08136,2.08136,2654847.0
2006-07-13 09:20:00,2.08125,2.08125,2.08114,2.08125,18024494.0
2006-07-13 09:21:00,2.08123,2.08123,2.08088,2.08106,1789090.0
2006-07-13 09:22:00,2.08092,2.08092,2.08052,2.08052,13637988.0
2006-07-13 09:23:00,2.08058,2.08058,2.08026,2.08026,965097.0
2006-07-13 09:24:00,2.08,2.08021,2.07988,2.08021,6208026.0
2006-07-13 09:25:00,2.08036,2.08083,2.08036,2.08083,18963886.0
2006-07-13 09:26:00,2.08087,2.08113,2.08087,2.08113,1827129.0
2006-07-13 09:27:00,2.08106,2.08106,2.0807,2.0808,11097414.0
2006-07-13 09:28:00,2.08094,2.08146,2.08094,2.08146,16999016.0
2006-07-13 09:29:00,2.08159,2.08165,2.08159,2.08163,4215389.0
2006-07-13 09:30:00,2.08168,2.08255,2.08168,2.08255,28759872.0
2006-07-13 09:31:00,2.08271,2.08321,2.08271,2.08321,4884065.0
2006-07-13 09:32:00,2.08325,2.08327,2.0831,2.08327,16763671.0
2006-07-13 09:33:00,2.08343,2.08378,2.08337,2.08337,6613289.0
2006-07-13 09:34:00,2.08342,2.08342,2.08297,2.08297,10530609.0
2006-07-13 09:35:00,2.08286,2.08303,2.08285,2.08296,6282215.0
2006-07-13 09:36:00,2.08297,2.08297,2.08205,2.08205,711896.0
2006-07-13 09:37:00,2.08201,2.08242,2.08201,2.08242,463419.0
2006-07-13 09:38:00,2.08246,2.08253,2.08235,2.08253,6141909.0
2006-07-13 09:39:00,2.08251,2.08294,2.08249,2.08294,3916568.0
2006-07-13 09:40:00,2.0831,2.08314,2.08282,2.08293,2960202.0
2006-07-13 09:41:00,2.08292,2.08292,2.08266,2.08266,4115300.0
2006-07-13 09:42:00,2.08259,2.08265,2.08238,2.08238,1736409.0
2006-07-13 09:43:00,2.08239,2.08239,2.08234,2.08236,2405255.0
2006-07-13 09:44:00,2.08227,2.08257,2.08225,2.08257,5839538.0
2006-07-13 09:45:00,2.08252,2.08271,2.08247,2.08271,2715129.0
2006-07-13 09:46:00,2.08283,2.08324,2.08283,2.08324,1669401.0
2006-07-13 09:47:00,2.08343,2.08357,2.08336,2.08336,3283114.0
2006-07-13 09:48:00,2.08318,2.08318,2.08297,2.08297,3792962.0
2006-07-13 09:49:00,2.08298,2.08298,2.08285,2.08285,12583028.0
2006-07-13 09:50:00,2.08155,2.0831,2.08155,2.08285,1238074.0
2006-07-13 09:51:00,2.08292,2.08292,2.08262,2.08262,2121807.0
2006-07-13 09:52:00,2.08253,2.08259,2.08243,2.08247,15434429.0
2006-07-13 09:53:00,2.08267,2.08284,2.08267,2.08284,10003149.0
2006-07-13 09:54:00,2.08276,2.08296,2.08276,2.08282,5062974.0
2006-07-13 09:55:00,2.0827,2.0827,2.08239,2.08239,2148839.0
2006-07-13 09:56:00,2.08235,2.08239,2.08227,2.08231,3051258.0
2006-07-13 09:57:00,2.08231,2.08231,2.08202,2.08202,9107359.0
2006-07-13 09:58:00,2.08209,2.08218,2.08199,2.08214,22241590.0
2006-07-13 09:59:00,2.08223,2.08223,2.08196,2.08214,1177538.0
2006-07-13 10:00:00,2.08227,2.08274,2.08227,2.08274,10724016.0
2006-07-13 10:01:00,2.08288,2.08303,2.08254,2.08264,3331637.0
2006-07-13 10:02:00,2.08259,2.08259,2.08213,2.08213,7374522.0
2006-07-13 10:03:00,2.08209,2.0823,2.08179,2.08179,16872890.0
2006-07-13 10:04:00,2.08174,2.08174,2.0808,2.0808,6009478.0
2006-07-13 10:05:00,2.08073,2.08073,2.08048,2.08055,5685625.0
2006-07-13 10:06:00,2.0806,2.08089,2.0806,2.08072,3441926.0
2006-07-13 10:07:00,2.08061,2.08075,2.08054,2.08056,15247227.0
2006-07-13 10:08:00,2.08048,2.08048,2.08004,2.08004,5804581.0
2006-07-13 10:09:00,2.07991,2.07991,2.07941,2.07941,16263454.0
2006-07-13 10:10:00,2.0794,2.0794,2.07882,2.0792,1679870.0
2006-07-13 10:11:00,2.07938,2.07967,2.07938,2.07946,4862179.0
2006-07-13 10:12:00,2.07933,2.07933,2.07885,2.07885,2706762.0
2006-07-13 10:13:00,2.07869,2.07896,2.07863,2.07896,1571790.0
2006-07-13 10:14:00,2.07893,2.07934,2.07893,2.07934,3480733.0
2006-07-13 10:15:00,2.07944,2.08006,2.07944,2.08006,12333115.0
2006-07-13 10:16:00,2.07991,2.07991,2.07906,2.07906,14808155.0
2006-07-13 10:17:00,2.07894,2.07894,2.07848,2.07851,3255132.0
2006-07-13 10:18:00,2.07859,2.07868,2.07852,2.07858,3272222.0
2006-07-13 10:19:00,2.07851,2.07851,2.07784,2.07795,2332819.0
2006-07-13 10:20:00,2.07806,2.07812,2.07765,2.07789,4052000.0
2006-07-13 10:21:00,2.07791,2.07791,2.07737,2.07749,4303423.0
2006-07-13 10:22:00,2.07767,2.07807,2.07767,2.07807,2777054.0
2006-07-13 10:23:00,2.07825,2.07853,2.07821,2.07853,8455112.0
2006-07-13 10:24:00,2.07847,2.07861,2.07842,2.07861,2178900.0
2006-07-13 10:25:00,2.07862,2.07862,2.0783,2.0783,2568774.0
2006-07-13 10:26:00,2.07801,2.07801,2.07761,2.07761,2897587.0
2006-07-13 10:27:00,2.07783,2.0779,2.07771,2.07783,5133707.0
2006-07-13 10:28:00,2.07782,2.07818,2.07782,2.07803,4406503.0
2006-07-13 10:29:00,2.07801,2.0782,2.07801,2.0782,1611860.0
2006-07-13 10:30:00,2.07826,2.07826,2.07799,2.07799,6444788.0
2006-07-13 10:31:00,2.07798,2.07798,2.0777,2.0777,5760361.0
2006-07-13 10:32:00,2.07768,2.0779,2.07746,2.0779,681825.0
2006-07-13 10:33:00,2.07791,2.07799,2.07781,2.07799,3467010.0
2006-07-13 10:34:00,2.07804,2.07804,2.07781,2.078,17592750.0
2006-07-13 10:35:00,2.07811,2.0782,2.07799,2.07808,18889166.0
2006-07-13 10:36:00,2.07826,2.07852,2.07826,2.07852,10070191.0
2006-07-13 10:37:00,2.07862,2.07868,2.0786,2.07861,20223471.0
2006-07-13 10:38:00,2.07874,2.07874,2.07863,2.07863,15446899.0
2006-07-13 10:39:00,2.07862,2.07876,2.07823,2.07823,6607263.0
2006-07-13 10:40:00,2.07839,2.07874,2.07839,2.07874,7640678.0
2006-07-13 10:41:00,2.07882,2.07908,2.07873,2.07891,7328986.0
2006-07-13 10:42:00,2.0787,2.0787,2.07792,2.07829,12528852.0
2006-07-13 10:43:00,2.07837,2.0786,2.07837,2.0786,14759589.0
2006-07-13 10:44:00,2.07855,2.07861,2.0781,2.0781,2864976.0
2006-07-13 10:45:00,2.07791,2.07795,2.07791,2.07795,4566913.0
2006-07-13 10:46:00,2.07786,2.07794,2.07748,2.07755,2275413.0
2006-07-13 10:47:00,2.07762,2.07778,2.07755,2.07775,9733486.0
2006-07-13 10:48:00,2.07779,2.07779,2.07752,2.07755,4370011.0
2006-07-13 10:49:00,2.07757,2.07791,2.07757,2.07791,5210372.0
2006-07-13 10:50:00,2.07797,2.07812,2.07797,2.07812,1305446.0
2006-07-13 10:51:00,2.07813,2.07866,2.07813,2.07866,1262676.0
2006-07-13 10:52:00,2.07872,2.07884,2.07869,2.07871,9207066.0
2006-07-13 10:53:00,2.07861,2.07873,2.07861,2.07872,12474715.0
2006-07-13 10:54:00,2.07876,2.07878,2.07871,2.07871,2014635.0
2006-07-13 10:55:00,2.07868,2.07886,2.07862,2.07886,3498687.0
2006-07-13 10:56:00,2.07889,2.0791,2.07889,2.07899,9460445.0
2006-07-13 10:57:00,2.07912,2.07912,2.07889,2.07904,5373056.0
2006-07-13 10:58:00,2.07897,2.07902,2.07884,2.07884,1228190.0
2006-07-13 10:59:00,2.07884,2.07913,2.07877,2.07913,764242.0
2006-07-13 11:00:00,2.07922,2.07936,2.0792,2.07936,5631038.0
2006-07-13 11:01:00,2.07945,2.07956,2.07937,2.07945,3186101.0
2006-07-13 11:02:00,2.07937,2.07952,2.07937,2.07943,7261420.0
2006-07-13 11:03:00,2.07927,2.07954,2.07923,2.07954,4165929.0
2006-07-13 11:04:00,2.0795,2.08004,2.0795,2.08004,6407685.0
2006-07-13 11:05:00,2.08022,2.0804,2.08022,2.08028,9789684.0
2006-07-13 11:06:00,2.08036,2.08036,2.07984,2.08007,23332667.0
2006-07-13 11:07:00,2.07989,2.07995,2.07981,2.07995,7362871.0
2006-07-13 11:08:00,2.08003,2.08007,2.07978,2.07978,1039354.0
2006-07-13 11:09:00,2.07966,2.07975,2.07927,2.07975,17454719.0
2006-07-13 11:10:00,2.07964,2.07964,2.07932,2.07932,17396826.0
2006-07-13 11:11:00,2.07908,2.07908,2.07904,2.07904,2102875.0
2006-07-13 11:12:00,2.07875,2.07875,2.07834,2.0786,13138826.0
2006-07-13 11:13:00,2.07863,2.07875,2.07861,2.07875,11989604.0
2006-07-13 11:14:00,2.07884,2.07885,2.07871,2.07873,7556604.0
2006-07-13 11:15:00,2.07872,2.07872,2.07821,2.0785,16613352.0
2006-07-13 11:16:00,2.07869,2.07873,2.07865,2.07873,5271196.0
2006-07-13 11:17:00,2.07881,2.07892,2.07873,2.07886,1721320.0
2006-07-13 11:18:00,2.07888,2.07921,2.07888,2.07921,2965364.0
2006-07-13 11:19:00,2.07933,2.07952,2.07917,2.07952,1579327.0
2006-07-13 11:20:00,2.07961,2.07961,2.0794,2.07945,17733048.0
2006-07-13 11:21:00,2.07955,2.08,2.07955,2.08,6972312.0
2006-07-13 11:22:00,2.08016,2.08062,2.08016,2.08062,2453687.0
2006-07-13 11:23:00,2.08066,2.08075,2.08041,2.08041,8510316.0
2006-07-13 11:24:00,2.08032,2.08032,2.07989,2.07989,14222273.0
2006-07-13 11:25:00,2.08002,2.08038,2.08002,2.08038,3179956.0
2006-07-13 11:26:00,2.08025,2.08029,2.08016,2.08016,2305983.0
2006-07-13 11:27:00,2.08013,2.08013,2.07994,2.08004,3589664.0
2006-07-13 11:28:00,2.08013,2.08026,2.08013,2.08026,12635294.0
2006-07-13 11:29:00,2.08022,2.08046,2.08016,2.08046,4602873.0
2006-07-13 11:30:00,2.08079,2.08169,2.08079,2.08169,1807876.0
2006-07-13 11:31:00,2.08161,2.08202,2.08161,2.08202,2144187.0
2006-07-13 11:32:00,2.08205,2.08205,2.0816,2.0817,3487550.0
2006-07-13 11:33:00,2.08171,2.08197,2.08171,2.08192,3794794.0
2006-07-13 11:34:00,2.08206,2.08236,2.08206,2.08236,12365488.0
2006-07-13 11:35:00,2.08229,2.08229,2.08168,2.08171,19692542.0
2006-07-13 11:36:00,2.08141,2.08141,2.08104,2.08104,3922399.0
2006-07-13 11:37:00,2.08102,2.08102,2.08078,2.08078,8058909.0
2006-07-13 11:38:00,2.08085,2.08085,2.08067,2.08068,6604548.0
2006-07-13 11:39:00,2.0808,2.08104,2.0808,2.08099,7212716.0
2006-07-13 11:41:00,2.08095,2.08095,2.08078,2.08079,17906482.0
2006-07-13 11:42:00,2.08071,2.08079,2.08064,2.08076,4180718.0
2006-07-13 11:43:00,2.08083,2.08083,2.08056,2.08072,729100.0
2006-07-13 11:44:00,2.08091,2.08111,2.08082,2.0811,1073120.0
2006-07-13 11:45:00,2.0812,2.08142,2.08118,2.08132,1703533.0
2006-07-13 11:46:00,2.08138,2.08139,2.08111,2.08111,6067416.0
2006-07-13 11:47:00,2.08109,2.08109,2.08075,2.08078,2354971.0
2006-07-13 11:49:00,2.0807,2.08085,2.0807,2.08074,3327384.0
2006-07-13 11:50:00,2.08047,2.08115,2.08047,2.08115,9816223.0
2006-07-13 11:51:00,2.08135,2.08165,2.08135,2.08157,9557244.0
2006-07-13 11:52:00,2.08175,2.08228,2.08175,2.08222,2279721.0
2006-07-13 11:53:00,2.08209,2.08216,2.08179,2.08179,661355.0
2006-07-13 11:54:00,2.08168,2.08168,2.08114,2.08114,8073200.0
2006-07-13 11:55:00,2.08108,2.08149,2.08108,2.08139,1384776.0
2006-07-13 11:56:00,2.0812,2.0812,2.08091,2.08092,579359.0
2006-07-13 11:57:00,2.08091,2.08105,2.08079,2.08081,5226883.0
2006-07-13 11:58:00,2.08078,2.0808,2.08068,2.08074,5580841.0
2006-07-13 11:59:00,2.08079,2.08107,2.08079,2.08085,3762550.0
2006-07-13 12:00:00,2.08075,2.08075,2.08061,2.08074,11557687.0
2006-07-13 12:01:00,2.08075,2.08075,2.08062,2.08062,3476332.0
2006-07-13 12:02:00,2.08054,2.08054,2.08012,2.08012,2630095.0
2006-07-13 12:03:00,2.07993,2.07996,2.07972,2.07979,6065532.0
2006-07-13 12:04:00,2.07977,2.07977,2.079,2.079,18805369.0
2006-07-13 12:05:00,2.07893,2.07893,2.07855,2.07871,3038368.0
2006-07-13 12:06:00,2.07869,2.07886,2.07869,2.07872,2910298.0
2006-07-13 12:07:00,2.07862,2.07878,2.07861,2.07861,6927091.0
2006-07-13 12:08:00,2.07856,2.07864,2.0784,2.07851,4088160.0
2006-07-13 12:09:00,2.0784,2.0784,2.07807,2.07807,1560918.0
2006-07-13 12:10:00,2.07802,2.07838,2.07796,2.07838,2685752.0
2006-07-13 12:11:00,2.07843,2.07865,2.07843,2.07865,1316886.0
2006-07-13 12:12:00,2.07876,2.07894,2.07873,2.07894,12632999.0
2006-07-13 12:13:00,2.07899,2.07929,2.0788,2.07929,920671.0
2006-07-13 12:14:00,2.07912,2.07985,2.07912,2.07985,21898575.0
2006-07-13 12:15:00,2.07994,2.08083,2.07994,2.08083,16984874.0
2006-07-13 12:16:00,2.08094,2.08095,2.08083,2.08083,11883616.0
2006-07-13 12:17:00,2.08089,2.08103,2.08071,2.0809,5420777.0
2006-07-13 12:18:00,2.081,2.08113,2.08092,2.08105,1365656.0
2006-07-13 12:19:00,2.08107,2.08116,2.08102,2.08102,4618490.0
2006-07-13 12:20:00,2.08103,2.08118,2.08103,2.08118,4610350.0
2006-07-13 12:21:00,2.0811,2.08129,2.0811,2.0812,15723624.0
2006-07-13 12:22:00,2.08103,2.08103,2.08074,2.08074,660890.0
2006-07-13 12:23:00,2.08068,2.08068,2.08037,2.08055,8727974.0
2006-07-13 12:24:00,2.08081,2.08111,2.08081,2.08111,17393303.0
2006-07-13 12:25:00,2.08126,2.08134,2.08111,2.08111,20848533.0
2006-07-13 12:26:00,2.08082,2.08082,2.08049,2.08053,4646096.0
2006-07-13 12:27:00,2.08038,2.08053,2.08038,2.08053,6811550.0
2006-07-13 12:28:00,2.08051,2.08051,2.08025,2.08026,4711983.0
2006-07-13 12:29:00,2.08022,2.08022,2.07866,2.08008,2310367.0
2006-07-13 12:30:00,2.08011,2.08022,2.08011,2.08018,2717380.0
2006-07-13 12:31:00,2.08021,2.08033,2.08014,2.08018,4633499.0
2006-07-13 12:36:00,2.08032,2.08059,2.08022,2.08059,2259025.0
2006-07-13 12:37:00,2.0808,2.08099,2.08076,2.08079,4346038.0
2006-07-13 12:38:00,2.0808,2.0808,2.08073,2.08073,4355798.0
2006-07-13 12:39:00,2.08054,2.08054,2.07899,2.07899,6327902.0
2006-07-13 12:40:00,2.08056,2.08079,2.08056,2.08063,3565581.0
2006-07-13 12:42:00,2.08087,2.08123,2.08087,2.08123,3640738.0
2006-07-13 12:43:00,2.08117,2.08117,2.08103,2.08116,5725726.0
2006-07-13 12:44:00,2.08104,2.08104,2.08071,2.08086,3394502.0
2006-07-13 12:45:00,2.08092,2.08101,2.08088,2.08091,6236640.0
2006-07-13 12:46:00,2.08095,2.08137,2.08095,2.08135,3751913.0
2006-07-13 12:47:00,2.08152,2.082,2.08152,2.08198,12941578.0
2006-07-13 12:48:00,2.08206,2.08252,2.08206,2.08252,4192643.0
2006-07-13 12:49:00,2.08259,2.08271,2.08259,2.08271,1849664.0
2006-07-13 12:50:00,2.08311,2.08325,2.08305,2.08325,1738946.0
2006-07-13 12:51:00,2.08319,2.08319,2.08313,2.08313,404656.0
2006-07-13 12:52:00,2.08306,2.08319,2.08306,2.08319,7591850.0
2006-07-13 12:53:00,2.08319,2.08319,2.08299,2.08312,12049463.0
2006-07-13 12:54:00,2.08301,2.08316,2.08291,2.08291,23405816.0
2006-07-13 12:55:00,2.08292,2.08302,2.08285,2.08285,6163569.0
2006-07-13 12:56:00,2.08291,2.08297,2.08286,2.08297,3039559.0
2006-07-13 12:57:00,2.08295,2.08295,2.08274,2.08274,12351655.0
2006-07-13 12:58:00,2.08255,2.08275,2.08253,2.08253,5002360.0
2006-07-13 12:59:00,2.08252,2.08266,2.08252,2.08253,7118730.0
2006-07-13 13:00:00,2.08252,2.0826,2.08242,2.08254,8058471.0
2006-07-13 13:01:00,2.08246,2.08246,2.08167,2.08174,7952460.0
2006-07-13 13:03:00,2.08165,2.08165,2.08138,2.08138,1526389.0
2006-07-13 13:04:00,2.08139,2.08139,2.08093,2.08093,1166477.0
2006-07-13 13:05:00,2.08099,2.08113,2.08086,2.08086,2428814.0
2006-07-13 13:06:00,2.08089,2.08089,2.0803,2.08042,13436074.0
2006-07-13 13:07:00,2.0803,2.08043,2.0803,2.08038,3550050.0
2006-07-13 13:08:00,2.08046,2.08097,2.08046,2.08097,4038073.0
2006-07-13 13:09:00,2.08121,2.08161,2.08117,2.08161,16272254.0
2006-07-13 13:10:00,2.08185,2.08205,2.08185,2.08205,7101414.0
2006-07-13 13:11:00,2.08203,2.08206,2.08201,2.08206,3944515.0
2006-07-13 13:12:00,2.082,2.082,2.08167,2.08167,2154329.0
2006-07-13 13:13:00,2.08138,2.08141,2.08112,2.08141,5019333.0
2006-07-13 13:14:00,2.08137,2.08137,2.08118,2.08128,17008729.0
2006-07-13 13:15:00,2.0813,2.0813,2.08123,2.08127,6809723.0
2006-07-13 13:16:00,2.08132,2.08134,2.08122,2.08125,4103817.0
2006-07-13 13:17:00,2.08115,2.08136,2.08115,2.08124,11218567.0
2006-07-13 13:18:00,2.08136,2.08136,2.08106,2.08115,7283894.0
2006-07-13 13:19:00,2.08117,2.08152,2.08117,2.08152,5972938.0
2006-07-13 13:20:00,2.08141,2.08154,2.08137,2.08138,1906448.0
2006-07-13 13:21:00,2.08142,2.08152,2.08137,2.08147,5724644.0
2006-07-13 13:22:00,2.08167,2.08181,2.08152,2.08152,19796555.0
2006-07-13 13:23:00,2.08148,2.08155,2.08141,2.08144,7419580.0
2006-07-13 13:24:00,2.08135,2.08138,2.08116,2.08116,8223252.0
2006-07-13 13:25:00,2.0811,2.08111,2.08097,2.08102,16136991.0
2006-07-13 13:26:00,2.08105,2.08182,2.08105,2.08182,5316195.0
2006-07-13 13:27:00,2.08188,2.08188,2.08148,2.08148,7484230.0
2006-07-13 13:28:00,2.08149,2.08149,2.08117,2.08117,11307649.0
2006-07-13 13:29:00,2.08097,2.08109,2.08076,2.08109,2380538.0
2006-07-13 13:30:00,2.08105,2.08105,2.08084,2.08084,3996769.0
2006-07-13 13:31:00,2.08089,2.08108,2.08085,2.08108,5553876.0
2006-07-13 13:32:00,2.08121,2.08152,2.08121,2.08152,2612393.0
2006-07-13 13:33:00,2.08157,2.08157,2.0809,2.0809,8451631.0
2006-07-13 13:34:00,2.08124,2.08124,2.08097,2.08097,7492925.0
2006-07-13 13:35:00,2.08087,2.08088,2.08073,2.08076,7869187.0
2006-07-13 13:36:00,2.08074,2.08081,2.08068,2.08068,1112848.0
2006-07-13 13:37:00,2.08068,2.08121,2.08068,2.08121,2175647.0
2006-07-13 13:38:00,2.08131,2.08153,2.08124,2.08153,7084125.0
2006-07-13 13:39:00,2.08149,2.08154,2.08141,2.08141,9678227.0
2006-07-13 13:40:00,2.08137,2.08137,2.08129,2.08133,7263399.0
2006-07-13 13:41:00,2.08107,2.08125,2.08105,2.08125,3399851.0
2006-07-13 13:42:00,2.08132,2.08157,2.08132,2.08157,8363327.0
2006-07-13 13:43:00,2.08161,2.08172,2.08155,2.08172,13437865.0
2006-07-13 13:44:00,2.08184,2.08192,2.08169,2.08169,6636891.0
2006-07-13 13:45:00,2.08174,2.08174,2.08164,2.08164,10040899.0
2006-07-13 13:46:00,2.08178,2.08209,2.08176,2.08209,8014788.0
2006-07-13 13:47:00,2.08231,2.08263,2.08231,2.08263,4574226.0
2006-07-13 13:48:00,2.08265,2.08271,2.08258,2.08266,8727900.0
2006-07-13 13:49:00,2.08259,2.08275,2.08257,2.0827,1875147.0
2006-07-13 13:50:00,2.08285,2.08292,2.08281,2.08287,4621588.0
2006-07-13 13:51:00,2.08293,2.08293,2.08273,2.08273,9190366.0
2006-07-13 13:52:00,2.08269,2.08273,2.08262,2.08269,4826031.0
2006-07-13 13:53:00,2.0825,2.0826,2.08221,2.08221,6058610.0
2006-07-13 13:54:00,2.08226,2.0824,2.08225,2.0824,7369938.0
2006-07-13 13:55:00,2.08252,2.08285,2.08244,2.08285,3581652.0
2006-07-13 13:56:00,2.0831,2.08336,2.0831,2.08317,3352799.0
2006-07-13 13:57:00,2.08322,2.08322,2.08285,2.08301,7682127.0
2006-07-13 13:58:00,2.08285,2.08287,2.08267,2.08287,7976505.0
2006-07-13 13:59:00,2.08297,2.08305,2.08279,2.08305,1393096.0
2006-07-13 14:00:00,2.08312,2.08322,2.08312,2.08322,309724.0
2006-07-13 14:01:00,2.08323,2.08334,2.08323,2.08332,1681848.0
2006-07-13 14:02:00,2.08333,2.08333,2.08311,2.08311,7524883.0
2006-07-13 14:03:00,2.08308,2.08308,2.08296,2.08306,11789742.0
2006-07-13 14:04:00,2.08302,2.08325,2.08302,2.08325,9238558.0
2006-07-13 14:05:00,2.08333,2.08341,2.08333,2.08341,685332.0
2006-07-13 14:06:00,2.08348,2.0842,2.08348,2.0842,9650451.0
2006-07-13 14:07:00,2.08442,2.08449,2.08425,2.08449,4015227.0
2006-07-13 14:08:00,2.08441,2.08441,2.08282,2.08429,14815641.0
2006-07-13 14:09:00,2.08419,2.08419,2.08407,2.0841,907566.0
2006-07-13 14:10:00,2.08406,2.08406,2.08387,2.08406,3405196.0
2006-07-13 14:11:00,2.08387,2.08393,2.08379,2.08379,3333273.0
2006-07-13 14:12:00,2.0838,2.0838,2.08365,2.08365,10313507.0
2006-07-13 14:13:00,2.08355,2.08367,2.08336,2.08336,5704562.0
2006-07-13 14:14:00,2.08333,2.08361,2.08312,2.08361,12466036.0
2006-07-13 14:15:00,2.0836,2.08366,2.0836,2.08366,930306.0
2006-07-13 14:16:00,2.0838,2.08452,2.0838,2.08452,2548270.0
2006-07-13 14:17:00,2.08481,2.08529,2.08481,2.08529,5050992.0
2006-07-13 14:18:00,2.08555,2.08603,2.08555,2.08603,2455882.0
2006-07-13 14:19:00,2.08618,2.08673,2.08618,2.08673,1045159.0
2006-07-13 14:20:00,2.08672,2.08751,2.08658,2.08751,4210576.0
2006-07-13 14:21:00,2.08756,2.08776,2.08747,2.08754,5395346.0
2006-07-13 14:22:00,2.08735,2.08735,2.08718,2.08719,1652287.0
2006-07-13 14:23:00,2.08732,2.08759,2.08732,2.08736,4689900.0
2006-07-13 14:24:00,2.08711,2.08716,2.08698,2.08698,1407500.0
2006-07-13 14:25:00,2.08698,2.08698,2.08689,2.08689,895678.0
2006-07-13 14:26:00,2.08697,2.08707,2.08663,2.08707,31859737.0
2006-07-13 14:27:00,2.08666,2.08718,2.08666,2.08714,3587836.0
2006-07-13 14:28:00,2.08713,2.0872,2.0871,2.08714,4074222.0
2006-07-13 14:29:00,2.08739,2.08753,2.08731,2.08731,4598592.0
2006-07-13 14:30:00,2.08735,2.08747,2.0873,2.08743,6005017.0
2006-07-13 14:31:00,2.08752,2.08752,2.08733,2.08743,3047820.0
2006-07-13 14:32:00,2.08744,2.08754,2.08744,2.08754,6372184.0
2006-07-13 14:33:00,2.08765,2.08813,2.08765,2.08801,3307044.0
2006-07-13 14:34:00,2.08808,2.08849,2.08808,2.08849,7987171.0
2006-07-13 14:35:00,2.08837,2.08837,2.08713,2.0873,19198606.0
2006-07-13 14:36:00,2.0872,2.08724,2.08687,2.08687,5988626.0
2006-07-13 14:37:00,2.0868,2.08682,2.08665,2.08665,5844159.0
2006-07-13 14:38:00,2.08662,2.08666,2.08662,2.08666,138803.0
2006-07-13 14:39:00,2.08657,2.08687,2.08657,2.08687,2558374.0
2006-07-13 14:40:00,2.08687,2.08694,2.08678,2.08693,1222828.0
2006-07-13 14:41:00,2.08697,2.08697,2.08654,2.08654,6192354.0
2006-07-13 14:42:00,2.08641,2.08655,2.08641,2.08655,2561475.0
2006-07-13 14:43:00,2.08645,2.08645,2.08595,2.08618,1263244.0
2006-07-13 14:44:00,2.08624,2.08679,2.08624,2.08679,5820995.0
2006-07-13 14:45:00,2.08672,2.08688,2.08672,2.08688,22289326.0
2006-07-13 14:46:00,2.08687,2.08781,2.08687,2.0877,15582352.0
2006-07-13 14:47:00,2.08795,2.08806,2.08778,2.08778,9016959.0
2006-07-13 14:48:00,2.08763,2.08763,2.08723,2.08723,634224.0
2006-07-13 14:49:00,2.08735,2.08738,2.0872,2.08724,14461310.0
2006-07-13 14:50:00,2.08726,2.08735,2.08713,2.08731,1468106.0
2006-07-13 14:51:00,2.08714,2.08729,2.08713,2.08717,2034048.0
2006-07-13 14:52:00,2.08724,2.08746,2.08694,2.08746,9810230.0
2006-07-13 14:53:00,2.08749,2.0878,2.08749,2.0878,8326975.0
2006-07-13 14:54:00,2.08775,2.08775,2.08755,2.08765,12047002.0
2006-07-13 14:55:00,2.08757,2.08757,2.08706,2.08706,4356367.0
2006-07-13 14:56:00,2.08691,2.08691,2.08629,2.08629,6305305.0
2006-07-13 14:57:00,2.08638,2.08638,2.08615,2.08622,4097591.0
2006-07-13 14:58:00,2.08608,2.08608,2.08598,2.08607,7156985.0
2006-07-13 14:59:00,2.08606,2.08628,2.08606,2.08627,5161452.0
2006-07-13 15:00:00,2.08626,2.08656,2.08626,2.08656,10749215.0
2006-07-13 15:01:00,2.0866,2.0866,2.08637,2.08637,6765659.0
2006-07-13 15:02:00,2.08631,2.08631,2.08602,2.08611,4500190.0
2006-07-13 15:03:00,2.08607,2.08622,2.086,2.08611,7757475.0
2006-07-13 15:04:00,2.08613,2.08616,2.08611,2.08615,1762985.0
2006-07-13 15:05:00,2.08625,2.08709,2.08625,2.08709,1813377.0
2006-07-13 15:06:00,2.08714,2.08745,2.08708,2.08745,9315035.0
2006-07-13 15:07:00,2.08749,2.08768,2.08746,2.08768,8242019.0
2006-07-13 15:08:00,2.08774,2.0881,2.08774,2.0881,6073186.0
2006-07-13 15:09:00,2.08841,2.08841,2.08832,2.08832,468386.0
2006-07-13 15:10:00,2.08807,2.08832,2.08798,2.08832,1324183.0
2006-07-13 15:11:00,2.0883,2.0883,2.08799,2.08799,5165788.0
2006-07-13 15:12:00,2.08782,2.08782,2.08752,2.08768,2973339.0
2006-07-13 15:13:00,2.08774,2.08784,2.08765,2.08765,8101732.0
2006-07-13 15:14:00,2.08752,2.08804,2.08752,2.08804,6254862.0
2006-07-13 15:15:00,2.08826,2.08826,2.0878,2.0878,12738659.0
2006-07-13 15:16:00,2.08758,2.08763,2.08748,2.08763,5461136.0
2006-07-13 15:17:00,2.08781,2.08785,2.08756,2.08756,5714295.0
2006-07-13 15:18:00,2.08723,2.08739,2.08723,2.08739,7720814.0
2006-07-13 15:19:00,2.08748,2.08772,2.08745,2.08771,2510419.0
2006-07-13 15:20:00,2.08768,2.08768,2.08734,2.08746,4332194.0
2006-07-13 15:21:00,2.08769,2.08796,2.08769,2.08795,4686417.0
2006-07-13 15:22:00,2.08786,2.08801,2.08785,2.08801,2441900.0
2006-07-13 15:23:00,2.08792,2.08792,2.08782,2.08782,989410.0
2006-07-13 15:24:00,2.08777,2.0879,2.08774,2.08774,966750.0
2006-07-13 15:25:00,2.08756,2.08756,2.08732,2.08732,3647578.0
2006-07-13 15:26:00,2.08727,2.08727,2.08693,2.08694,14146858.0
2006-07-13 15:27:00,2.08687,2.08687,2.08671,2.08673,2776707.0
2006-07-13 15:28:00,2.08686,2.08732,2.08686,2.08732,7413422.0
2006-07-13 15:29:00,2.08722,2.08722,2.08684,2.08695,561530.0
2006-07-13 15:30:00,2.08705,2.08707,2.08694,2.08707,6563622.0
2006-07-13 15:31:00,2.08729,2.08742,2.08729,2.08742,1586703.0
2006-07-13 15:32:00,2.08738,2.08756,2.08725,2.08726,4153048.0
2006-07-13 15:33:00,2.08722,2.08725,2.08713,2.08714,5515662.0
2006-07-13 15:34:00,2.08729,2.08736,2.08721,2.08721,5190179.0
2006-07-13 15:35:00,2.08746,2.08755,2.08731,2.08731,16031264.0
2006-07-13 15:36:00,2.08718,2.08718,2.0867,2.0867,12177564.0
2006-07-13 15:37:00,2.08667,2.08674,2.08657,2.08674,27814693.0
2006-07-13 15:38:00,2.08672,2.08672,2.08596,2.08596,5519249.0
2006-07-13 15:39:00,2.08584,2.08584,2.08553,2.08553,1084948.0
2006-07-13 15:40:00,2.08519,2.08519,2.08504,2.08504,330211.0
2006-07-13 15:41:00,2.08488,2.08488,2.08464,2.08464,1720893.0
2006-07-13 15:42:00,2.08456,2.08456,2.08438,2.08449,19372971.0
2006-07-13 15:43:00,2.08463,2.08477,2.08446,2.08456,3271540.0
2006-07-13 15:44:00,2.08449,2.08452,2.08434,2.08452,2322628.0
2006-07-13 15:45:00,2.08444,2.08475,2.08444,2.08475,5075095.0
2006-07-13 15:46:00,2.08483,2.08547,2.08483,2.08547,10508268.0
2006-07-13 15:47:00,2.08525,2.08525,2.08498,2.08504,4735089.0
2006-07-13 15:48:00,2.08497,2.08523,2.08494,2.08523,2756804.0
2006-07-13 15:49:00,2.08536,2.08553,2.08536,2.08548,13994274.0
2006-07-13 15:50:00,2.08549,2.08568,2.08549,2.08555,792790.0
2006-07-13 15:51:00,2.08562,2.08571,2.08548,2.08548,2832688.0
2006-07-13 15:52:00,2.08543,2.08557,2.08537,2.08541,3465472.0
2006-07-13 15:53:00,2.08542,2.08562,2.08542,2.08552,10578836.0
2006-07-13 15:54:00,2.08548,2.08548,2.08527,2.08534,2091794.0
2006-07-13 15:55:00,2.08531,2.08575,2.08531,2.08575,9633740.0
2006-07-13 15:56:00,2.08589,2.08608,2.08586,2.08608,4939968.0
2006-07-13 15:57:00,2.0861,2.0862,2.086,2.086,8572451.0
2006-07-13 15:58:00,2.0858,2.08598,2.0858,2.0859,9400949.0
2006-07-13 15:59:00,2.08602,2.08602,2.08563,2.08601,3349390.0
2006-07-13 16:00:00,2.08595,2.08595,2.08573,2.08578,4933072.0
2006-07-13 16:01:00,2.08589,2.08603,2.0856,2.0858,14648577.0
2006-07-13 16:02:00,2.08591,2.08615,2.08591,2.08601,4913149.0
2006-07-13 16:03:00,2.0861,2.08659,2.0861,2.08658,4860769.0
2006-07-13 16:04:00,2.08649,2.0866,2.08641,2.0866,9866685.0
2006-07-13 16:05:00,2.08674,2.08683,2.08674,2.08679,9566459.0
2006-07-13 16:06:00,2.08683,2.08683,2.08514,2.08666,17324052.0
2006-07-13 16:07:00,2.08675,2.08687,2.08631,2.08631,14412941.0
2006-07-13 16:08:00,2.08642,2.08642,2.08584,2.08584,9022158.0
2006-07-13 16:09:00,2.08571,2.08571,2.08554,2.08558,10387684.0
2006-07-13 16:10:00,2.08539,2.08593,2.08539,2.08593,4739487.0
2006-07-13 16:11:00,2.08612,2.08647,2.08612,2.08621,13300985.0
2006-07-13 16:12:00,2.0864,2.08691,2.08527,2.08641,5612555.0
2006-07-13 16:13:00,2.08635,2.08635,2.08606,2.08606,7444316.0
2006-07-13 16:14:00,2.08602,2.08602,2.0857,2.0857,3555942.0
2006-07-13 16:15:00,2.08581,2.08588,2.08566,2.08579,10445496.0
2006-07-13 16:16:00,2.08567,2.08567,2.08539,2.08539,2278539.0
2006-07-13 16:17:00,2.08542,2.08542,2.08513,2.08532,6642425.0
2006-07-13 16:18:00,2.08543,2.08592,2.08543,2.08579,6312206.0
2006-07-13 16:19:00,2.08596,2.08628,2.08596,2.08628,9881608.0
2006-07-13 16:20:00,2.08621,2.08621,2.08482,2.08482,3884598.0
2006-07-13 16:21:00,2.0862,2.08653,2.0862,2.08645,2276813.0
2006-07-13 16:22:00,2.08668,2.08673,2.08661,2.08661,15592158.0
2006-07-13 16:23:00,2.08677,2.08679,2.0867,2.0867,4057782.0
2006-07-13 16:24:00,2.08667,2.08696,2.08622,2.08696,7266379.0
2006-07-13 16:25:00,2.08709,2.08717,2.08704,2.08704,14231897.0
2006-07-13 16:26:00,2.08713,2.08752,2.08713,2.08752,4255419.0
2006-07-13 16:27:00,2.08743,2.08743,2.08717,2.08742,17016367.0
2006-07-13 16:28:00,2.08726,2.08739,2.08717,2.08717,5557097.0
2006-07-13 16:29:00,2.08727,2.0874,2.08712,2.08719,12062777.0
2006-07-13 16:30:00,2.08735,2.08754,2.08726,2.08735,3749077.0
2006-07-13 16:31:00,2.08726,2.08726,2.08702,2.08702,1232885.0
2006-07-13 16:32:00,2.087,2.087,2.08684,2.08684,2212035.0
2006-07-13 16:33:00,2.08681,2.08681,2.08658,2.08658,6258910.0
2006-07-13 16:34:00,2.08656,2.08656,2.08623,2.08623,9000921.0
2006-07-13 16:35:00,2.0862,2.08621,2.08555,2.08555,15098103.0
2006-07-13 16:36:00,2.08588,2.08602,2.08561,2.08602,783710.0
2006-07-13 16:37:00,2.08613,2.08632,2.08613,2.08621,3635888.0
2006-07-13 16:38:00,2.08623,2.08658,2.08623,2.08658,8894190.0
2006-07-13 16:39:00,2.08682,2.08718,2.08682,2.08718,7273611.0
2006-07-13 16:40:00,2.08735,2.08775,2.08735,2.08775,3709256.0
2006-07-13 16:41:00,2.08777,2.08835,2.08777,2.08829,3668992.0
2006-07-13 16:42:00,2.08836,2.08865,2.08836,2.08865,3947519.0
2006-07-13 16:43:00,2.08857,2.08857,2.08755,2.08755,10800241.0
2006-07-13 16:44:00,2.0875,2.0875,2.08727,2.08734,15325626.0
2006-07-13 16:45:00,2.08736,2.08736,2.08701,2.08701,1093038.0
2006-07-13 16:46:00,2.08688,2.08688,2.0866,2.08668,5485135.0
2006-07-13 16:47:00,2.08676,2.08698,2.08676,2.08695,11712541.0
2006-07-13 16:48:00,2.08685,2.08685,2.0865,2.08652,5837148.0
2006-07-13 16:49:00,2.08676,2.087,2.08672,2.08672,13078784.0
2006-07-13 16:50:00,2.08661,2.08661,2.08628,2.08628,4347706.0
2006-07-13 16:51:00,2.08621,2.08621,2.08585,2.08587,2529834.0
2006-07-13 16:52:00,2.08579,2.08612,2.08579,2.08612,949053.0
2006-07-13 16:53:00,2.08617,2.08617,2.08581,2.08581,13857295.0
2006-07-13 16:54:00,2.08575,2.08575,2.08538,2.08538,5330593.0
2006-07-13 16:55:00,2.08533,2.08533,2.08501,2.08511,7136851.0
2006-07-13 16:56:00,2.08518,2.08532,2.08513,2.08532,10303345.0
2006-07-13 16:57:00,2.08537,2.08541,2.08513,2.08536,25802024.0
2006-07-13 16:58:00,2.08541,2.08577,2.08539,2.08577,9915199.0
2006-07-13 16:59:00,2.08597,2.0863,2.08568,2.08568,1076724.0
2006-07-13 17:00:00,2.0854,2.08565,2.0854,2.08565,3629542.0
2006-07-13 17:01:00,2.08573,2.0858,2.08573,2.0858,722171.0
2006-07-13 17:02:00,2.08557,2.08558,2.08543,2.08543,1736850.0
2006-07-13 17:03:00,2.08548,2.08576,2.08548,2.08576,2334029.0
2006-07-13 17:04:00,2.08583,2.08594,2.08582,2.08594,649026.0
2006-07-13 17:05:00,2.08583,2.086,2.08583,2.0859,13974591.0
2006-07-13 17:06:00,2.08577,2.08621,2.08577,2.08621,4940785.0
2006-07-13 17:07:00,2.08617,2.08628,2.08612,2.08628,1721463.0
2006-07-13 17:08:00,2.08635,2.08635,2.08629,2.08629,145729.0
2006-07-13 17:09:00,2.08628,2.08628,2.08615,2.08615,1294028.0
2006-07-13 17:10:00,2.086,2.086,2.0854,2.0855,9535461.0
2006-07-13 17:11:00,2.08552,2.08559,2.08532,2.08532,1470640.0
2006-07-13 17:12:00,2.08534,2.08558,2.0853,2.08558,18963601.0
2006-07-13 17:13:00,2.08572,2.08579,2.08558,2.08563,11421709.0
2006-07-13 17:14:00,2.08571,2.08589,2.08565,2.08578,3568940.0
2006-07-13 17:15:00,2.08565,2.08577,2.08563,2.08563,12416591.0
2006-07-13 17:16:00,2.08571,2.08571,2.08536,2.08556,3168323.0
2006-07-13 17:17:00,2.0855,2.0855,2.0851,2.0851,2600899.0
2006-07-13 17:18:00,2.08492,2.08492,2.08426,2.08442,6221771.0
2006-07-13 17:19:00,2.08438,2.08438,2.08344,2.08346,12609703.0
2006-07-13 17:20:00,2.08342,2.08342,2.08296,2.08296,3420306.0
2006-07-13 17:21:00,2.08292,2.08292,2.08252,2.08252,18183032.0
2006-07-13 17:22:00,2.08252,2.08262,2.08241,2.08246,8427733.0
2006-07-13 17:23:00,2.0823,2.08231,2.08208,2.08208,9037835.0
2006-07-13 17:24:00,2.08182,2.08183,2.08162,2.08162,10894774.0
2006-07-13 17:25:00,2.08139,2.08139,2.08068,2.08105,7170391.0
2006-07-13 17:26:00,2.08104,2.08104,2.0809,2.08095,19771408.0
2006-07-13 17:27:00,2.08092,2.08148,2.08092,2.08148,2729250.0
2006-07-13 17:28:00,2.08153,2.08165,2.0813,2.08132,10631883.0
2006-07-13 17:29:00,2.08139,2.0818,2.08139,2.0818,7265016.0
2006-07-13 17:30:00,2.0818,2.08187,2.08177,2.08177,4583358.0
2006-07-13 17:31:00,2.0817,2.08194,2.0817,2.08194,1432249.0
2006-07-13 17:32:00,2.08194,2.08194,2.08187,2.08187,1605944.0
2006-07-13 17:33:00,2.0819,2.0822,2.08178,2.0822,1044212.0
2006-07-13 17:34:00,2.08219,2.08219,2.08196,2.08196,4054891.0
2006-07-13 17:35:00,2.08203,2.08207,2.082,2.08207,15917081.0
2006-07-13 17:36:00,2.08212,2.08235,2.08205,2.08235,4477791.0
2006-07-13 17:37:00,2.08246,2.08266,2.08244,2.08244,2074897.0
2006-07-13 17:38:00,2.08234,2.08234,2.08221,2.08234,3223545.0
2006-07-13 17:39:00,2.08236,2.08239,2.08228,2.08228,7739657.0
2006-07-13 17:40:00,2.0822,2.0822,2.08209,2.08213,630179.0
2006-07-13 17:41:00,2.08214,2.08217,2.0821,2.08217,2043894.0
2006-07-13 17:42:00,2.08216,2.08216,2.08214,2.08214,916386.0
2006-07-13 17:43:00,2.08217,2.08225,2.08208,2.08225,452063.0
2006-07-13 17:44:00,2.08237,2.08257,2.08235,2.08247,9541055.0
2006-07-13 17:45:00,2.08241,2.08241,2.08222,2.08224,4613117.0
2006-07-13 17:46:00,2.0824,2.0829,2.0824,2.0829,9580589.0
2006-07-13 17:47:00,2.08309,2.08339,2.08288,2.08339,7317322.0
2006-07-13 17:48:00,2.08201,2.08361,2.08201,2.08344,9398597.0
2006-07-13 17:49:00,2.08343,2.08347,2.08322,2.08347,752275.0
2006-07-13 17:50:00,2.08345,2.0836,2.08343,2.08353,2970612.0
2006-07-13 17:51:00,2.0836,2.0836,2.08345,2.08345,5121577.0
2006-07-13 17:52:00,2.08352,2.08364,2.08352,2.08358,1753191.0
2006-07-13 17:53:00,2.0835,2.0835,2.08341,2.08341,1504810.0
2006-07-13 17:54:00,2.08344,2.08344,2.08312,2.08312,2007938.0
2006-07-13 17:55:00,2.08337,2.08339,2.08289,2.08314,13721779.0
2006-07-13 17:56:00,2.08335,2.08357,2.08335,2.08357,1112739.0
2006-07-13 17:57:00,2.08356,2.08359,2.08312,2.08312,6890450.0
2006-07-13 17:58:00,2.08289,2.08289,2.08267,2.08278,2502856.0
2006-07-13 17:59:00,2.08285,2.08285,2.08253,2.08253,2954643.0
2006-07-13 18:00:00,2.08232,2.08232,2.08191,2.082,2345225.0
2006-07-13 18:01:00,2.08199,2.08204,2.08178,2.08178,12280199.0
2006-07-13 18:02:00,2.08175,2.08175,2.08165,2.08165,15010543.0
2006-07-13 18:03:00,2.08171,2.08174,2.0802,2.08174,2813705.0
2006-07-13 18:04:00,2.08172,2.08214,2.08172,2.08214,1102106.0
2006-07-13 18:05:00,2.08201,2.08203,2.08175,2.08193,1353724.0
2006-07-13 18:06:00,2.0821,2.08226,2.0821,2.08226,634753.0
2006-07-13 18:07:00,2.08237,2.08253,2.08233,2.08233,2129605.0
2006-07-13 18:08:00,2.08229,2.08255,2.08225,2.08255,15582609.0
2006-07-13 18:09:00,2.0827,2.08289,2.08244,2.08284,3202738.0
2006-07-13 18:10:00,2.08296,2.08308,2.08282,2.08296,2681225.0
2006-07-13 18:11:00,2.08292,2.08302,2.08283,2.08293,4166027.0
2006-07-13 18:12:00,2.08291,2.08313,2.08286,2.08286,2812847.0
2006-07-13 18:13:00,2.08272,2.08323,2.08272,2.08323,6704229.0
2006-07-13 18:14:00,2.0832,2.0832,2.08261,2.08261,1672664.0
2006-07-13 18:15:00,2.08254,2.08254,2.0822,2.08221,2489786.0
2006-07-13 18:16:00,2.0822,2.0822,2.08176,2.082,8247180.0
2006-07-13 18:17:00,2.082,2.08202,2.08196,2.08196,6420338.0
2006-07-13 18:18:00,2.08212,2.08217,2.08208,2.08209,6738035.0
2006-07-13 18:19:00,2.08203,2.08208,2.08197,2.08201,10579560.0
2006-07-13 18:20:00,2.08205,2.08228,2.0819,2.0821,2915053.0
2006-07-13 18:21:00,2.08205,2.08205,2.08188,2.08189,2002857.0
2006-07-13 18:22:00,2.08036,2.08177,2.08036,2.08177,10627658.0
2006-07-13 18:23:00,2.08197,2.08233,2.08197,2.08217,16370236.0
2006-07-13 18:24:00,2.08208,2.08219,2.08183,2.08219,3836608.0
2006-07-13 18:25:00,2.08169,2.08221,2.08161,2.08221,19105951.0
2006-07-13 18:26:00,2.08219,2.08236,2.08219,2.08223,1737508.0
2006-07-13 18:27:00,2.0821,2.0821,2.0818,2.0818,664139.0
2006-07-13 18:28:00,2.08184,2.08201,2.08184,2.08196,6534501.0
2006-07-13 18:29:00,2.08192,2.08222,2.08192,2.08222,18038603.0
2006-07-13 18:30:00,2.08215,2.08244,2.08196,2.08244,9916234.0
2006-07-13 18:31:00,2.08248,2.0828,2.08247,2.0828,15817904.0
2006-07-13 18:32:00,2.08254,2.08254,2.0823,2.08247,4089244.0
2006-07-13 18:33:00,2.08245,2.08245,2.082,2.08231,7212057.0
2006-07-13 18:34:00,2.08207,2.08217,2.08192,2.08192,4333157.0
2006-07-13 18:35:00,2.08205,2.08211,2.08205,2.08211,238974.0
2006-07-13 18:36:00,2.08207,2.08207,2.0818,2.0818,248099.0
2006-07-13 18:37:00,2.08158,2.0817,2.08158,2.08167,15175157.0
2006-07-13 18:38:00,2.08172,2.0818,2.08172,2.0818,4361407.0
2006-07-13 18:39:00,2.08182,2.08207,2.08182,2.08182,4293816.0
2006-07-13 18:40:00,2.08169,2.08169,2.08142,2.08164,7506876.0
2006-07-13 18:41:00,2.0817,2.0818,2.08157,2.08178,5340857.0
2006-07-13 18:42:00,2.0818,2.08188,2.0818,2.08182,635504.0
2006-07-13 18:43:00,2.08173,2.08192,2.08169,2.08179,4999051.0
2006-07-13 18:44:00,2.08177,2.08179,2.08169,2.08174,321197.0
2006-07-13 18:45:00,2.08162,2.08189,2.08162,2.08189,2242423.0
2006-07-13 18:46:00,2.08191,2.08197,2.08181,2.08187,3590976.0
2006-07-13 18:47:00,2.08184,2.08205,2.08184,2.08205,1410044.0
2006-07-13 18:48:00,2.08201,2.0821,2.08195,2.08195,11495172.0
2006-07-13 18:49:00,2.08187,2.08188,2.08167,2.08167,23618004.0
2006-07-13 18:50:00,2.0817,2.08197,2.08157,2.08197,10809414.0
2006-07-13 18:51:00,2.08205,2.08234,2.08205,2.08234,14349217.0
2006-07-13 18:52:00,2.08215,2.08215,2.08192,2.08193,16913961.0
2006-07-13 18:53:00,2.08192,2.08198,2.08185,2.08198,2385724.0
2006-07-13 18:54:00,2.08195,2.08202,2.08195,2.08202,2490193.0
2006-07-13 18:55:00,2.08201,2.08228,2.08191,2.08228,820852.0
2006-07-13 18:57:00,2.08247,2.08272,2.08247,2.0825,1249137.0
2006-07-13 18:59:00,2.08247,2.08247,2.08226,2.08226,7406379.0
2006-07-13 19:00:00,2.08204,2.08255,2.08204,2.08255,3846195.0
2006-07-13 19:01:00,2.08272,2.08297,2.08272,2.08275,1564038.0
2006-07-13 19:02:00,2.08254,2.08254,2.08238,2.08238,229739.0
2006-07-13 19:03:00,2.08224,2.08224,2.08211,2.08216,6905898.0
2006-07-13 19:04:00,2.0822,2.08244,2.08214,2.08244,591957.0
2006-07-13 19:05:00,2.08236,2.08278,2.08236,2.08278,4172435.0
2006-07-13 19:06:00,2.08282,2.08298,2.08281,2.08298,5933412.0
2006-07-13 19:07:00,2.08286,2.08286,2.08258,2.08266,4475102.0
2006-07-13 19:08:00,2.08263,2.08263,2.08244,2.08244,2849771.0
2006-07-13 19:09:00,2.08253,2.08261,2.08249,2.08261,18417692.0
2006-07-13 19:11:00,2.08259,2.08299,2.08259,2.08298,2636153.0
2006-07-13 19:12:00,2.08288,2.08298,2.08278,2.08292,6901688.0
2006-07-13 19:13:00,2.08292,2.08292,2.08285,2.08285,1269348.0
2006-07-13 19:14:00,2.08293,2.08307,2.08293,2.08305,11006829.0
2006-07-13 19:15:00,2.08302,2.08302,2.08297,2.08297,2282103.0
2006-07-13 19:16:00,2.08307,2.08326,2.08306,2.08326,6600928.0
2006-07-13 19:17:00,2.08333,2.08345,2.0832,2.0832,2245233.0
2006-07-13 19:18:00,2.08316,2.08316,2.08295,2.08304,1450432.0
2006-07-13 19:19:00,2.08302,2.08306,2.08267,2.08306,9888318.0
2006-07-13 19:20:00,2.08315,2.08315,2.083,2.08312,14909854.0
2006-07-13 19:21:00,2.08314,2.08314,2.08301,2.08301,2770876.0
2006-07-13 19:22:00,2.08289,2.08292,2.08278,2.08279,2454540.0
2006-07-13 19:23:00,2.08291,2.08306,2.08291,2.08299,8179265.0
2006-07-13 19:24:00,2.08311,2.08324,2.08311,2.0832,1643428.0
2006-07-13 19:25:00,2.08326,2.08347,2.0832,2.08347,16726714.0
2006-07-13 19:26:00,2.08358,2.08376,2.08358,2.08376,324158.0
2006-07-13 19:27:00,2.08381,2.08381,2.08353,2.08363,16027343.0
2006-07-13 19:28:00,2.0836,2.08363,2.08338,2.08338,493394.0
2006-07-13 19:29:00,2.0833,2.0833,2.0831,2.0833,3240240.0
2006-07-13 19:30:00,2.08334,2.08344,2.08331,2.08344,14144011.0
2006-07-13 19:31:00,2.08345,2.08349,2.08336,2.08336,7167848.0
2006-07-13 19:32:00,2.08349,2.08355,2.08338,2.08338,6190108.0
2006-07-13 19:33:00,2.08327,2.08346,2.08327,2.08334,20073827.0
2006-07-13 19:34:00,2.08334,2.08338,2.08317,2.0832,4137117.0
2006-07-13 19:35:00,2.08329,2.08335,2.08329,2.08335,3580738.0
2006-07-13 19:36:00,2.08341,2.08363,2.08341,2.08363,435120.0
2006-07-13 19:37:00,2.08368,2.08375,2.08368,2.08375,5859181.0
2006-07-13 19:38:00,2.08393,2.08428,2.08393,2.08411,5139699.0
2006-07-13 19:39:00,2.08423,2.08439,2.08419,2.08424,16062996.0
2006-07-13 19:40:00,2.08422,2.08422,2.084,2.084,2932431.0
2006-07-13 19:41:00,2.08398,2.08398,2.08374,2.08383,2023301.0
2006-07-13 19:42:00,2.08394,2.08394,2.08374,2.08386,1337257.0
2006-07-13 19:43:00,2.08382,2.08399,2.08382,2.08399,17335626.0
2006-07-13 19:44:00,2.0842,2.0845,2.0842,2.0845,2384414.0
2006-07-13 19:45:00,2.08433,2.08433,2.08402,2.08402,2487142.0
2006-07-13 19:46:00,2.08409,2.08424,2.08409,2.0841,3334962.0
2006-07-13 19:47:00,2.08408,2.08408,2.08383,2.08383,13093735.0
2006-07-13 19:48:00,2.0838,2.08386,2.08353,2.08375,3231802.0
2006-07-13 19:49:00,2.08379,2.08379,2.08362,2.0837,3069686.0
2006-07-13 19:50:00,2.08367,2.08367,2.08342,2.08349,9812196.0
2006-07-13 19:51:00,2.0835,2.0835,2.08324,2.08324,16752978.0
2006-07-13 19:52:00,2.08331,2.08331,2.08308,2.08308,2122122.0
2006-07-13 19:53:00,2.08304,2.08311,2.08294,2.08311,2170115.0
2006-07-13 19:54:00,2.08304,2.08304,2.08273,2.08273,3539056.0
2006-07-13 19:55:00,2.08283,2.0833,2.08283,2.08329,3084428.0
2006-07-13 19:56:00,2.08333,2.08363,2.08325,2.08363,24387941.0
2006-07-13 19:57:00,2.08365,2.08365,2.08337,2.08346,13972200.0
2006-07-13 19:58:00,2.08346,2.08356,2.08335,2.08351,5131412.0
2006-07-13 19:59:00,2.08355,2.08355,2.08333,2.08336,2532182.0
2006-07-13 20:00:00,2.08324,2.08324,2.08312,2.08318,6177329.0
2006-07-13 20:01:00,2.0832,2.0832,2.0831,2.0831,7583277.0
2006-07-13 20:02:00,2.08318,2.08319,2.08309,2.08309,3437246.0
2006-07-13 20:03:00,2.08314,2.08315,2.08301,2.08304,1806412.0
2006-07-13 20:04:00,2.0832,2.0832,2.08304,2.08304,6033012.0
2006-07-13 20:05:00,2.0831,2.08312,2.08294,2.08294,1128072.0
2006-07-13 20:06:00,2.08291,2.08291,2.08278,2.08283,3101518.0
2006-07-13 20:07:00,2.08275,2.08293,2.08275,2.08281,9219961.0
2006-07-13 20:08:00,2.08279,2.08279,2.08257,2.08257,1219663.0
2006-07-13 20:09:00,2.08266,2.08266,2.08238,2.08245,11170883.0
2006-07-13 20:10:00,2.08244,2.08244,2.0823,2.08238,4567073.0
2006-07-13 20:11:00,2.08259,2.08282,2.08259,2.0828,1636605.0
2006-07-13 20:12:00,2.08285,2.08332,2.08285,2.08332,1737035.0
2006-07-13 20:13:00,2.08347,2.08358,2.08347,2.08357,3206856.0
2006-07-13 20:14:00,2.08335,2.0834,2.08335,2.0834,3174190.0
2006-07-13 20:15:00,2.08341,2.0835,2.08339,2.08344,7982448.0
2006-07-13 20:16:00,2.08345,2.08348,2.08331,2.08346,6259394.0
2006-07-13 20:17:00,2.08348,2.08358,2.08339,2.08358,951172.0
2006-07-13 20:18:00,2.08352,2.08352,2.08348,2.08348,84773.0
2006-07-13 20:19:00,2.08325,2.08334,2.08301,2.08324,6818619.0
2006-07-13 20:20:00,2.08327,2.0835,2.08326,2.0835,10466812.0
2006-07-13 20:21:00,2.08359,2.08369,2.08214,2.08344,667665.0
2006-07-13 20:22:00,2.08345,2.0835,2.0834,2.0835,1815075.0
2006-07-13 20:23:00,2.08356,2.08362,2.08334,2.08334,2018143.0
2006-07-13 20:24:00,2.08315,2.08315,2.08291,2.0831,10018304.0
2006-07-13 20:25:00,2.08297,2.08302,2.08286,2.08302,1671927.0
2006-07-13 20:26:00,2.08299,2.08302,2.0828,2.0828,1679455.0
2006-07-13 20:27:00,2.08266,2.08268,2.08248,2.08265,2083152.0
2006-07-13 20:28:00,2.08258,2.08258,2.08221,2.08255,7278597.0
2006-07-13 20:29:00,2.08257,2.08265,2.08257,2.08257,3118022.0
2006-07-13 20:30:00,2.08249,2.08249,2.08217,2.08233,1990919.0
2006-07-13 20:31:00,2.08239,2.08239,2.08222,2.08237,1397624.0
2006-07-13 20:32:00,2.08239,2.08254,2.08239,2.08254,1650938.0
2006-07-13 20:33:00,2.08264,2.08275,2.08264,2.08275,3907555.0
2006-07-13 20:34:00,2.08262,2.08267,2.08262,2.08266,1717225.0
2006-07-13 20:35:00,2.08266,2.08267,2.08259,2.08259,483824.0
2006-07-13 20:36:00,2.08258,2.08258,2.08232,2.0824,12579059.0
2006-07-13 20:37:00,2.08209,2.08217,2.08201,2.0821,4626419.0
2006-07-13 20:38:00,2.08188,2.08188,2.08157,2.08157,1765570.0
2006-07-13 20:39:00,2.08159,2.08182,2.08159,2.08178,27556693.0
2006-07-13 20:40:00,2.08173,2.08175,2.08164,2.08175,5569946.0
2006-07-13 20:41:00,2.08179,2.08213,2.08179,2.08213,2159618.0
2006-07-13 20:42:00,2.08205,2.08205,2.08128,2.08128,832950.0
2006-07-13 20:43:00,2.08128,2.08169,2.08128,2.08169,5160167.0
2006-07-13 20:44:00,2.08153,2.08153,2.08124,2.08139,6746091.0
2006-07-13 20:45:00,2.08135,2.08165,2.08135,2.08165,4394404.0
2006-07-13 20:46:00,2.08174,2.08184,2.08172,2.08184,20105595.0
2006-07-13 20:47:00,2.08191,2.08194,2.08161,2.08177,2233232.0
2006-07-13 20:48:00,2.08166,2.08175,2.08136,2.08136,4568126.0
2006-07-13 20:49:00,2.08141,2.08141,2.08088,2.08088,4314295.0
2006-07-13 20:50:00,2.08082,2.08115,2.08082,2.08115,2757133.0
2006-07-13 20:51:00,2.08128,2.08148,2.08122,2.08148,1012803.0
2006-07-13 20:52:00,2.08156,2.08164,2.08156,2.08164,332016.0
2006-07-13 20:53:00,2.08174,2.08212,2.08174,2.08212,7761031.0
2006-07-13 20:54:00,2.08216,2.08238,2.08216,2.08217,14776183.0
2006-07-13 20:55:00,2.08213,2.08218,2.08213,2.08217,2235858.0
2006-07-13 20:56:00,2.0821,2.08229,2.0821,2.08221,2876616.0
2006-07-13 20:57:00,2.08233,2.08244,2.08233,2.08237,5800939.0
2006-07-13 20:58:00,2.08241,2.08247,2.08228,2.08242,2189331.0
2006-07-13 20:59:00,2.08237,2.08272,2.08216,2.0827,6234995.0
2006-07-13 21:00:00,2.08273,2.08297,2.08273,2.08297,4309841.0
2006-07-13 21:01:00,2.08299,2.08321,2.08299,2.08321,2333151.0
2006-07-13 21:02:00,2.08323,2.0835,2.08323,2.0835,2740454.0
2006-07-13 21:03:00,2.08339,2.08368,2.08339,2.08349,5515460.0
2006-07-13 21:05:00,2.08331,2.08342,2.08331,2.08334,7474786.0
2006-07-13 21:06:00,2.08334,2.08346,2.08334,2.08346,4669796.0
2006-07-13 21:07:00,2.08338,2.08338,2.08298,2.08316,8170877.0
2006-07-13 21:08:00,2.0832,2.0832,2.0831,2.0831,6062796.0
2006-07-13 21:09:00,2.08307,2.08315,2.08293,2.08297,3410590.0
2006-07-13 21:10:00,2.0831,2.0833,2.0831,2.08324,1686655.0
2006-07-13 21:11:00,2.08342,2.08361,2.08342,2.08361,5838726.0
2006-07-13 21:12:00,2.08358,2.08369,2.08337,2.08359,3510008.0
2006-07-13 21:13:00,2.08345,2.0835,2.08332,2.0835,4946441.0
2006-07-13 21:14:00,2.08363,2.08373,2.08363,2.08373,4564055.0
2006-07-13 21:15:00,2.08363,2.08365,2.08363,2.08365,706273.0
2006-07-13 21:16:00,2.08354,2.08354,2.08335,2.08345,1245072.0
2006-07-13 21:17:00,2.08326,2.08351,2.08322,2.0835,2493776.0
2006-07-13 21:18:00,2.0835,2.08358,2.08309,2.08358,11643911.0
2006-07-13 21:19:00,2.08363,2.08369,2.08352,2.08352,1169132.0
2006-07-13 21:20:00,2.08342,2.08342,2.08333,2.08333,214857.0
2006-07-13 21:22:00,2.08325,2.08325,2.08302,2.08309,2151942.0
2006-07-13 21:24:00,2.08309,2.08309,2.08253,2.08284,11561796.0
2006-07-13 21:25:00,2.08281,2.0829,2.08272,2.08288,3991093.0
2006-07-13 21:26:00,2.08289,2.08296,2.08284,2.08296,1139789.0
2006-07-13 21:27:00,2.08275,2.083,2.08275,2.08289,6393601.0
2006-07-13 21:28:00,2.08283,2.08283,2.08261,2.08272,2322762.0
2006-07-13 21:29:00,2.08258,2.08274,2.08258,2.08274,5135414.0
2006-07-13 21:30:00,2.08282,2.08282,2.08262,2.08262,13243797.0
2006-07-13 21:31:00,2.08277,2.08292,2.08271,2.08271,9318584.0
2006-07-13 21:32:00,2.08266,2.08271,2.08253,2.08253,2413679.0
2006-07-13 21:33:00,2.08204,2.08254,2.08204,2.08254,1116934.0
2006-07-13 21:35:00,2.08234,2.08256,2.08234,2.08256,5051112.0
2006-07-13 21:36:00,2.08262,2.08346,2.08262,2.08346,2547538.0
2006-07-13 21:37:00,2.08352,2.08352,2.08334,2.08334,731950.0
2006-07-13 21:38:00,2.08341,2.08364,2.08341,2.08358,3317846.0
2006-07-13 21:39:00,2.08352,2.08352,2.08313,2.08313,4529398.0
2006-07-13 21:40:00,2.0832,2.0832,2.08309,2.08309,12874680.0
2006-07-13 21:41:00,2.08311,2.08314,2.08305,2.08305,3410610.0
2006-07-13 21:42:00,2.08309,2.08355,2.08309,2.08355,4307986.0
2006-07-13 21:43:00,2.08381,2.08444,2.08381,2.08444,1978681.0
2006-07-13 21:44:00,2.08447,2.08447,2.08422,2.08422,1981780.0
2006-07-13 21:45:00,2.08427,2.08444,2.08396,2.08418,6216437.0
2006-07-13 21:46:00,2.08411,2.08432,2.08394,2.08432,2808499.0
2006-07-13 21:47:00,2.08429,2.08429,2.08419,2.08426,7655913.0
2006-07-13 21:48:00,2.08423,2.08437,2.08421,2.08421,7461751.0
2006-07-13 21:49:00,2.08427,2.0849,2.08427,2.0849,6843591.0
2006-07-13 21:50:00,2.08505,2.08505,2.08465,2.08465,2113096.0
2006-07-13 21:51:00,2.08468,2.08468,2.08457,2.08457,2965449.0
2006-07-13 21:52:00,2.08476,2.08477,2.08459,2.08471,5874880.0
2006-07-13 21:53:00,2.08484,2.08508,2.08484,2.08506,4206199.0
2006-07-13 21:54:00,2.08503,2.08507,2.08498,2.08498,3853848.0
2006-07-13 21:55:00,2.08503,2.08509,2.085,2.08502,5607600.0
2006-07-13 21:56:00,2.08502,2.08521,2.08502,2.08521,2522723.0
2006-07-13 21:57:00,2.08495,2.08552,2.08495,2.085,6403137.0
2006-07-13 21:58:00,2.08503,2.08503,2.0848,2.0848,7649243.0
2006-07-13 21:59:00,2.08467,2.08473,2.08459,2.08459,4350869.0
2006-07-13 22:00:00,2.08459,2.08468,2.08454,2.08462,6550240.0
2006-07-13 22:01:00,2.08461,2.08461,2.0844,2.08454,4625202.0
2006-07-13 22:02:00,2.08446,2.08479,2.08446,2.08479,1214239.0
2006-07-13 22:03:00,2.08477,2.08477,2.08456,2.08462,5113034.0
2006-07-13 22:04:00,2.08465,2.08474,2.08453,2.08458,1350896.0
2006-07-13 22:05:00,2.08452,2.08459,2.08447,2.08459,2595393.0
2006-07-13 22:06:00,2.08463,2.08467,2.08443,2.08467,7976170.0
2006-07-13 22:08:00,2.08454,2.08454,2.08439,2.08439,3610168.0
2006-07-13 22:09:00,2.08444,2.08473,2.0844,2.08473,13480633.0
2006-07-13 22:10:00,2.08482,2.08499,2.0848,2.08499,1493206.0
2006-07-13 22:11:00,2.08494,2.08507,2.08494,2.08507,1812098.0
2006-07-13 22:12:00,2.08511,2.08511,2.08487,2.0849,2068933.0
2006-07-13 22:13:00,2.08495,2.08502,2.08483,2.08487,3043331.0
2006-07-13 22:14:00,2.08486,2.08486,2.08472,2.08486,7327566.0
2006-07-13 22:15:00,2.08491,2.08501,2.08491,2.08501,309724.0
2006-07-13 22:16:00,2.08507,2.08507,2.08465,2.08484,11127251.0
2006-07-13 22:17:00,2.08489,2.08496,2.08489,2.08496,7459336.0
2006-07-13 22:18:00,2.08517,2.08517,2.08485,2.08485,4538864.0
2006-07-13 22:19:00,2.08512,2.08521,2.08511,2.08518,7006834.0
2006-07-13 22:20:00,2.08518,2.08518,2.08484,2.08504,2412528.0
2006-07-13 22:22:00,2.08513,2.08522,2.08513,2.08518,2751925.0
2006-07-13 22:23:00,2.08521,2.08522,2.08505,2.08514,3874738.0
2006-07-13 22:24:00,2.08511,2.08511,2.08491,2.08511,3336331.0
2006-07-13 22:25:00,2.08518,2.08534,2.08518,2.08524,1499201.0
2006-07-13 22:26:00,2.08523,2.08552,2.08519,2.08519,4383757.0
2006-07-13 22:27:00,2.08511,2.08542,2.08511,2.08522,4702700.0
2006-07-13 22:28:00,2.08513,2.08519,2.08495,2.08495,1823161.0
2006-07-13 22:29:00,2.08492,2.08492,2.08461,2.08481,1180540.0
2006-07-13 22:31:00,2.08492,2.08505,2.08483,2.08483,13459870.0
2006-07-13 22:32:00,2.08476,2.08476,2.08469,2.08472,1052802.0
2006-07-13 22:33:00,2.08477,2.08487,2.08472,2.08472,1203635.0
2006-07-13 22:34:00,2.08477,2.08489,2.08472,2.08489,5443767.0
2006-07-13 22:35:00,2.08493,2.0852,2.08493,2.0852,1787007.0
2006-07-13 22:36:00,2.08522,2.08532,2.08522,2.08532,112866.0
2006-07-13 22:38:00,2.0854,2.08581,2.0854,2.08581,25874148.0
2006-07-13 22:40:00,2.08572,2.08572,2.08566,2.08566,5356806.0
2006-07-13 22:42:00,2.08557,2.08559,2.08557,2.08559,134039.0
2006-07-13 22:43:00,2.08543,2.08552,2.08526,2.08526,455398.0
2006-07-13 22:44:00,2.08526,2.08526,2.08514,2.08514,5405832.0
2006-07-13 22:45:00,2.08498,2.085,2.08465,2.08493,7261729.0
2006-07-13 22:47:00,2.08485,2.08485,2.08473,2.08473,230107.0
2006-07-13 22:48:00,2.08474,2.08504,2.08474,2.08504,1933136.0
2006-07-13 22:49:00,2.08505,2.08505,2.08482,2.08482,3600117.0
2006-07-13 22:50:00,2.08465,2.08465,2.08445,2.08445,1615530.0
2006-07-13 22:51:00,2.08467,2.08486,2.08467,2.08486,3936172.0
2006-07-13 22:52:00,2.08484,2.08497,2.08471,2.08497,3938870.0
2006-07-13 22:53:00,2.08499,2.08509,2.08499,2.08509,612746.0
2006-07-13 22:54:00,2.08526,2.08526,2.08509,2.08509,726888.0
2006-07-13 22:55:00,2.08511,2.08533,2.08511,2.08512,8157214.0
2006-07-13 22:56:00,2.08512,2.08529,2.08506,2.08529,1608816.0
2006-07-13 22:57:00,2.08541,2.08553,2.08541,2.08541,425738.0
2006-07-13 22:58:00,2.08544,2.08557,2.08537,2.08537,8667139.0
2006-07-13 23:25:00,2.08524,2.08524,2.0848,2.0848,7595642.0
2006-07-13 23:26:00,2.08469,2.08469,2.0842,2.0842,4691099.0
2006-07-13 23:27:00,2.08414,2.08414,2.0837,2.0837,2546715.0
2006-07-13 23:28:00,2.08366,2.08366,2.083,2.08307,8273293.0
2006-07-13 23:29:00,2.08303,2.08303,2.08294,2.08294,10341294.0
2006-07-13 23:30:00,2.08299,2.08321,2.08299,2.08321,8153194.0
2006-07-13 23:31:00,2.08326,2.08336,2.08326,2.08336,336652.0
2006-07-13 23:32:00,2.08335,2.08354,2.08315,2.08318,14442175.0
2006-07-13 23:33:00,2.08334,2.08349,2.08329,2.08349,4921936.0
2006-07-13 23:35:00,2.0834,2.08366,2.0834,2.08358,2808367.0
2006-07-13 23:36:00,2.08373,2.08383,2.08373,2.08383,336652.0
2006-07-13 23:37:00,2.08384,2.08384,2.08352,2.08365,10768992.0
2006-07-13 23:38:00,2.08378,2.08396,2.08355,2.08355,4683576.0
2006-07-13 23:39:00,2.08338,2.08361,2.08338,2.08354,3671188.0
2006-07-13 23:40:00,2.08364,2.08366,2.08354,2.0836,3290204.0
2006-07-13 23:42:00,2.0836,2.08392,2.0836,2.08392,2025861.0
2006-07-13 23:43:00,2.08407,2.08407,2.08394,2.08394,3592244.0
2006-07-13 23:44:00,2.08383,2.08391,2.08383,2.08388,823784.0
2006-07-13 23:46:00,2.08396,2.08418,2.08391,2.08418,1400513.0
2006-07-13 23:47:00,2.0842,2.0843,2.0842,2.0843,363580.0
2006-07-13 23:48:00,2.0845,2.0845,2.08416,2.08417,5126881.0
2006-07-13 23:49:00,2.08418,2.08443,2.08417,2.08443,5562122.0
2006-07-13 23:51:00,2.08439,2.08439,2.08405,2.08405,11254206.0
2006-07-13 23:54:00,2.08426,2.08441,2.08426,2.08441,13457259.0
2006-07-13 23:55:00,2.08436,2.08436,2.08427,2.08427,222916.0
2006-07-13 23:56:00,2.08426,2.08426,2.08407,2.08407,1464804.0
2006-07-13 23:59:00,2.08392,2.08392,2.08388,2.08388,2457757.0
2006-07-14 00:00:00,2.08394,2.08404,2.08394,2.08404,309724.0
2006-07-14 00:01:00,2.08403,2.08411,2.08403,2.08411,377219.0
2006-07-14 00:02:00,2.08407,2.08407,2.08381,2.08381,78411.0
2006-07-14 00:03:00,2.08369,2.08369,2.08332,2.08363,397389.0
2006-07-14 00:04:00,2.08361,2.08369,2.0834,2.08369,1672018.0
2006-07-14 00:05:00,2.08371,2.08412,2.08356,2.08412,5409475.0
2006-07-14 00:06:00,2.08408,2.08409,2.08387,2.08387,9125519.0
2006-07-14 00:07:00,2.08386,2.08388,2.08372,2.08388,2650014.0
2006-07-14 00:08:00,2.08383,2.08385,2.08383,2.08385,31324.0
2006-07-14 00:09:00,2.0838,2.0838,2.08377,2.08377,568648.0
2006-07-14 00:10:00,2.08382,2.08382,2.08309,2.08309,2615372.0
2006-07-14 00:11:00,2.08324,2.08355,2.08324,2.08355,281771.0
2006-07-14 00:12:00,2.0836,2.0837,2.0836,2.0837,336652.0
2006-07-14 00:13:00,2.08372,2.08372,2.08346,2.08355,21999471.0
2006-07-14 00:14:00,2.08373,2.08408,2.08373,2.08408,10223324.0
2006-07-14 00:15:00,2.08398,2.08398,2.08366,2.08367,3573087.0
2006-07-14 00:16:00,2.08361,2.08372,2.08358,2.08358,15064931.0
2006-07-14 00:17:00,2.08375,2.08385,2.08353,2.08385,5846093.0
2006-07-14 00:20:00,2.08389,2.08399,2.08389,2.08399,612746.0
2006-07-14 00:21:00,2.08418,2.08418,2.0838,2.08393,3524938.0
2006-07-14 00:22:00,2.08392,2.08419,2.08392,2.08419,16175182.0
2006-07-14 00:23:00,2.08418,2.08437,2.08418,2.08436,23447778.0
2006-07-14 00:24:00,2.08418,2.08418,2.08369,2.08388,5559084.0
2006-07-14 00:25:00,2.08375,2.08392,2.08371,2.08392,7198084.0
2006-07-14 00:26:00,2.08406,2.08412,2.08406,2.08412,757729.0
2006-07-14 00:27:00,2.08416,2.08426,2.08416,2.08426,612746.0
2006-07-14 00:28:00,2.0845,2.0845,2.0842,2.08424,7303605.0
2006-07-14 00:29:00,2.08423,2.08423,2.08391,2.08412,2950352.0
2006-07-14 00:30:00,2.08435,2.08456,2.08435,2.08454,4087946.0
2006-07-14 00:31:00,2.08455,2.08461,2.08445,2.08461,2773508.0
2006-07-14 00:32:00,2.08448,2.08454,2.08446,2.08451,6842193.0
2006-07-14 00:34:00,2.08456,2.08474,2.08456,2.08474,16661931.0
2006-07-14 00:35:00,2.08463,2.08492,2.08463,2.08492,6913679.0
2006-07-14 00:37:00,2.08494,2.08505,2.08455,2.08505,10897945.0
2006-07-14 00:38:00,2.08496,2.08503,2.08496,2.08498,1977481.0
2006-07-14 00:39:00,2.08491,2.08491,2.0848,2.08481,2744143.0
2006-07-14 00:40:00,2.08489,2.085,2.08489,2.08489,328467.0
2006-07-14 00:41:00,2.08511,2.08521,2.08511,2.08521,60558.0
2006-07-14 00:43:00,2.08523,2.08533,2.08523,2.08533,585818.0
2006-07-14 00:44:00,2.08526,2.08526,2.08502,2.08503,7043971.0
2006-07-14 00:45:00,2.08494,2.08497,2.08488,2.08488,668877.0
2006-07-14 00:46:00,2.08477,2.08485,2.08452,2.08465,1832337.0
2006-07-14 00:47:00,2.08472,2.08472,2.08424,2.08466,5943281.0
2006-07-14 00:48:00,2.08474,2.08493,2.08473,2.08493,3699009.0
2006-07-14 00:49:00,2.08503,2.08537,2.08503,2.08537,519632.0
2006-07-14 00:50:00,2.08539,2.08549,2.08539,2.08549,309724.0
2006-07-14 00:51:00,2.08548,2.08569,2.08548,2.08569,5126274.0
2006-07-14 00:52:00,2.08573,2.08588,2.08566,2.08577,1676591.0
2006-07-14 00:54:00,2.08586,2.08593,2.08578,2.08593,598016.0
2006-07-14 00:55:00,2.08598,2.08621,2.08598,2.08621,8215225.0
2006-07-14 00:56:00,2.0862,2.0862,2.08612,2.08612,1597633.0
2006-07-14 00:57:00,2.086,2.08603,2.08588,2.08591,6126624.0
2006-07-14 00:58:00,2.0859,2.0859,2.08564,2.0857,4365172.0
2006-07-14 00:59:00,2.08563,2.08591,2.08563,2.08581,13043348.0
2006-07-14 01:00:00,2.08572,2.08572,2.08542,2.08549,4551759.0
2006-07-14 01:01:00,2.08567,2.08574,2.08561,2.08574,5165581.0
2006-07-14 01:02:00,2.08578,2.08578,2.08559,2.08559,209080.0
2006-07-14 01:03:00,2.08576,2.08585,2.08576,2.08585,317728.0
2006-07-14 01:05:00,2.08589,2.08594,2.08581,2.08594,7013875.0
2006-07-14 01:06:00,2.08599,2.08609,2.08599,2.08609,336652.0
2006-07-14 01:07:00,2.08617,2.08617,2.08579,2.08586,3727670.0
2006-07-14 01:08:00,2.08574,2.08578,2.08563,2.08578,4178628.0
2006-07-14 01:09:00,2.08593,2.08614,2.08593,2.08614,336652.0
2006-07-14 01:10:00,2.08607,2.08607,2.08581,2.08581,3686776.0
2006-07-14 01:14:00,2.08587,2.08587,2.08529,2.08529,739053.0
2006-07-14 01:16:00,2.08546,2.08561,2.08541,2.0856,6974323.0
2006-07-14 01:17:00,2.08567,2.08577,2.08567,2.08577,309724.0
2006-07-14 01:18:00,2.0858,2.0858,2.08547,2.08547,3637495.0
2006-07-14 01:19:00,2.0853,2.08541,2.08527,2.08531,8830359.0
2006-07-14 01:20:00,2.08541,2.08542,2.08536,2.08542,6365094.0
2006-07-14 01:27:00,2.08542,2.08543,2.08538,2.08538,2542692.0
2006-07-14 01:28:00,2.0853,2.0853,2.08524,2.08524,985160.0
2006-07-14 01:29:00,2.08525,2.08528,2.08518,2.08526,4854383.0
2006-07-14 01:30:00,2.08529,2.08529,2.08507,2.08524,1891304.0
2006-07-14 01:31:00,2.08514,2.08548,2.08514,2.08548,1671493.0
2006-07-14 01:32:00,2.08553,2.08585,2.08553,2.08585,87486.0
2006-07-14 01:34:00,2.08581,2.08581,2.08556,2.08556,3530443.0
2006-07-14 01:35:00,2.08552,2.08562,2.08532,2.08562,834780.0
2006-07-14 01:36:00,2.08557,2.0859,2.08557,2.0859,18387769.0
2006-07-14 01:37:00,2.08591,2.08634,2.08591,2.0863,3107401.0
2006-07-14 01:39:00,2.08634,2.08634,2.08621,2.08621,336652.0
2006-07-14 01:40:00,2.0862,2.0862,2.08569,2.08591,6295717.0
2006-07-14 01:41:00,2.08584,2.08584,2.08543,2.0855,16740166.0
2006-07-14 01:42:00,2.08534,2.08538,2.08509,2.08509,1616984.0
2006-07-14 01:52:00,2.08508,2.08542,2.08508,2.08542,5448052.0
2006-07-14 01:54:00,2.08546,2.08568,2.08546,2.08568,60558.0
2006-07-14 01:55:00,2.0856,2.0856,2.08517,2.08517,4176984.0
2006-07-14 01:56:00,2.08521,2.08521,2.08512,2.08512,182934.0
2006-07-14 01:57:00,2.08501,2.08504,2.08472,2.08472,6359053.0
2006-07-14 01:59:00,2.08479,2.08489,2.08479,2.08489,363580.0
2006-07-14 02:00:00,2.08476,2.0848,2.08476,2.08479,958842.0
2006-07-14 02:01:00,2.08485,2.08485,2.0847,2.0847,9505525.0
2006-07-14 02:02:00,2.08463,2.08472,2.08459,2.08459,409955.0
2006-07-14 02:03:00,2.08455,2.08458,2.08449,2.08449,1651591.0
2006-07-14 02:04:00,2.08449,2.08454,2.0843,2.0843,7527188.0
2006-07-14 02:07:00,2.08446,2.08459,2.08437,2.08459,3571925.0
2006-07-14 02:08:00,2.08466,2.08472,2.08455,2.0847,1809395.0
2006-07-14 02:11:00,2.08479,2.08489,2.08479,2.08489,662531.0
2006-07-14 02:14:00,2.08493,2.08493,2.08467,2.08467,750713.0
2006-07-14 02:15:00,2.08442,2.08527,2.08442,2.08527,7679368.0
2006-07-14 02:16:00,2.08528,2.08528,2.08497,2.08497,739302.0
2006-07-14 02:17:00,2.08492,2.08522,2.08492,2.08522,3478470.0
2006-07-14 02:18:00,2.08515,2.08515,2.08503,2.08503,435112.0
2006-07-14 02:19:00,2.08502,2.08502,2.08493,2.08493,5750114.0
2006-07-14 02:20:00,2.08487,2.08487,2.08482,2.08482,45504.0
2006-07-14 02:21:00,2.08486,2.08486,2.08436,2.08442,10124987.0
2006-07-14 02:22:00,2.08446,2.08467,2.08446,2.08467,2955993.0
2006-07-14 02:23:00,2.08456,2.08456,2.08442,2.08444,889745.0
2006-07-14 02:24:00,2.0845,2.08481,2.0845,2.08481,1162466.0
2006-07-14 02:25:00,2.0848,2.0848,2.08468,2.08468,5085731.0
2006-07-14 02:26:00,2.0846,2.08464,2.08452,2.0846,1254046.0
2006-07-14 02:27:00,2.08466,2.08482,2.08466,2.08482,1119288.0
2006-07-14 02:28:00,2.08485,2.08497,2.08476,2.08494,14454327.0
2006-07-14 02:29:00,2.0849,2.08498,2.08481,2.0849,4388505.0
2006-07-14 02:30:00,2.08486,2.08493,2.0847,2.08476,1305474.0
2006-07-14 02:31:00,2.08464,2.08468,2.08456,2.08459,1882458.0
2006-07-14 02:32:00,2.0846,2.0846,2.08447,2.08448,4395869.0
2006-07-14 02:33:00,2.08458,2.08492,2.08452,2.08492,4093525.0
2006-07-14 02:34:00,2.08501,2.08543,2.08501,2.08521,41899560.0
2006-07-14 02:36:00,2.08515,2.08515,2.08466,2.08466,3799880.0
2006-07-14 02:37:00,2.08475,2.08495,2.08475,2.08495,2918575.0
2006-07-14 02:38:00,2.0849,2.0849,2.08468,2.08468,3113505.0
2006-07-14 02:39:00,2.0849,2.085,2.08484,2.085,2660778.0
2006-07-14 02:41:00,2.08484,2.08497,2.08484,2.08486,4398123.0
2006-07-14 02:42:00,2.08483,2.08483,2.0846,2.0846,7459336.0
2006-07-14 02:43:00,2.08454,2.08454,2.08439,2.08452,11426628.0
2006-07-14 02:45:00,2.08457,2.0848,2.08454,2.0848,7259330.0
2006-07-14 02:46:00,2.08479,2.08501,2.08474,2.08501,3236284.0
2006-07-14 02:47:00,2.08497,2.085,2.08484,2.08494,2024397.0
2006-07-14 02:48:00,2.08493,2.08493,2.08482,2.08482,933602.0
2006-07-14 02:49:00,2.08494,2.085,2.08494,2.08498,1496197.0
2006-07-14 02:50:00,2.08493,2.08497,2.08485,2.08496,13079105.0
2006-07-14 02:51:00,2.08488,2.08493,2.08487,2.08492,3916432.0
2006-07-14 02:52:00,2.08489,2.08489,2.08486,2.08486,1301146.0
2006-07-14 02:53:00,2.08487,2.08487,2.08461,2.08486,7901109.0
2006-07-14 02:54:00,2.08491,2.08491,2.08464,2.08464,1081774.0
2006-07-14 02:55:00,2.08442,2.08442,2.08366,2.08366,1321815.0
2006-07-14 02:56:00,2.0835,2.0835,2.08307,2.08307,5249524.0
2006-07-14 02:57:00,2.08288,2.08288,2.08236,2.08236,1276669.0
2006-07-14 02:58:00,2.08244,2.08248,2.08225,2.08237,4591683.0
2006-07-14 02:59:00,2.08237,2.08261,2.08231,2.08261,7110553.0
2006-07-14 03:00:00,2.08267,2.08273,2.08257,2.08257,4057891.0
2006-07-14 03:01:00,2.08268,2.08276,2.08268,2.08274,7283605.0
2006-07-14 03:02:00,2.08259,2.08265,2.08223,2.08223,6255507.0
2006-07-14 03:03:00,2.08267,2.08293,2.08263,2.08293,2525755.0
2006-07-14 03:04:00,2.08305,2.08322,2.08305,2.08306,5224634.0
2006-07-14 03:05:00,2.083,2.08303,2.08288,2.08288,4212826.0
2006-07-14 03:06:00,2.08285,2.08285,2.08264,2.08284,3936546.0
2006-07-14 03:07:00,2.08287,2.0832,2.08282,2.0832,5731760.0
2006-07-14 03:09:00,2.0831,2.08322,2.0831,2.08317,2288139.0
2006-07-14 03:10:00,2.08307,2.0831,2.08306,2.0831,7185626.0
2006-07-14 03:11:00,2.08318,2.0835,2.08318,2.0835,8157594.0
2006-07-14 03:12:00,2.08364,2.08383,2.08364,2.08383,1506366.0
2006-07-14 03:13:00,2.08388,2.08388,2.0835,2.08362,2656545.0
2006-07-14 03:14:00,2.08363,2.08363,2.08288,2.08322,5860530.0
2006-07-14 03:15:00,2.08308,2.08308,2.08281,2.08283,1856992.0
2006-07-14 03:16:00,2.08281,2.0829,2.08263,2.0829,2012695.0
2006-07-14 03:17:00,2.083,2.08341,2.083,2.08341,4608951.0
2006-07-14 03:18:00,2.08349,2.0835,2.08306,2.08306,3711217.0
2006-07-14 03:19:00,2.08293,2.08293,2.08271,2.08271,13508215.0
2006-07-14 03:20:00,2.08253,2.08257,2.08245,2.08245,4461584.0
2006-07-14 03:21:00,2.08245,2.08248,2.08221,2.08246,1225357.0
2006-07-14 03:22:00,2.0825,2.08282,2.0825,2.08282,9601223.0
2006-07-14 03:23:00,2.08274,2.08274,2.08224,2.08226,5468625.0
2006-07-14 03:24:00,2.08226,2.08235,2.08226,2.08235,1164254.0
2006-07-14 03:25:00,2.08226,2.08247,2.08226,2.08242,14751429.0
2006-07-14 03:26:00,2.08244,2.08244,2.08184,2.08184,1928413.0
2006-07-14 03:27:00,2.08224,2.08233,2.08209,2.08223,2374266.0
2006-07-14 03:28:00,2.08216,2.0822,2.08211,2.08218,10116800.0
2006-07-14 03:30:00,2.08219,2.08239,2.08201,2.08201,4859399.0
2006-07-14 03:31:00,2.08206,2.08206,2.08182,2.08196,2474445.0
2006-07-14 03:32:00,2.08186,2.08186,2.08149,2.08161,6339715.0
2006-07-14 03:33:00,2.08183,2.08193,2.08174,2.08174,1185429.0
2006-07-14 03:34:00,2.08159,2.08159,2.08136,2.08139,4114529.0
2006-07-14 03:35:00,2.08136,2.08136,2.08069,2.08105,10628290.0
2006-07-14 03:36:00,2.08097,2.08098,2.08086,2.08093,545328.0
2006-07-14 03:37:00,2.08099,2.08115,2.08099,2.08099,2333993.0
2006-07-14 03:38:00,2.08084,2.08084,2.08052,2.08065,2137874.0
2006-07-14 03:39:00,2.08082,2.08121,2.08082,2.08121,178068.0
2006-07-14 03:40:00,2.0814,2.08168,2.08139,2.08168,699286.0
2006-07-14 03:41:00,2.08176,2.08234,2.08154,2.08234,10885210.0
2006-07-14 03:42:00,2.08234,2.08234,2.08203,2.08203,2749174.0
2006-07-14 03:43:00,2.08217,2.08217,2.0819,2.0819,1144264.0
2006-07-14 03:44:00,2.08188,2.08188,2.08173,2.08173,748647.0
2006-07-14 03:45:00,2.08186,2.08205,2.08186,2.08205,4539487.0
2006-07-14 03:46:00,2.08197,2.0821,2.08197,2.08199,5158454.0
2006-07-14 03:47:00,2.08199,2.08199,2.08161,2.08179,3713903.0
2006-07-14 03:48:00,2.08186,2.08213,2.08186,2.08213,5995816.0
2006-07-14 03:49:00,2.08212,2.08212,2.08209,2.08209,854950.0
2006-07-14 03:50:00,2.08193,2.08205,2.08192,2.08202,3685529.0
2006-07-14 03:51:00,2.08195,2.08195,2.08174,2.08174,6094487.0
2006-07-14 03:52:00,2.0817,2.08179,2.0815,2.08179,7625643.0
2006-07-14 03:53:00,2.08183,2.08183,2.08168,2.08178,4268161.0
2006-07-14 03:54:00,2.08183,2.08198,2.08181,2.08181,7770049.0
2006-07-14 03:55:00,2.08182,2.08204,2.08182,2.08204,3423074.0
2006-07-14 03:56:00,2.0821,2.08226,2.08192,2.08213,5406253.0
2006-07-14 03:57:00,2.08235,2.08235,2.08207,2.08207,2653423.0
2006-07-14 03:58:00,2.08205,2.08215,2.08198,2.08215,1742792.0
2006-07-14 03:59:00,2.08219,2.08238,2.08215,2.08238,4215414.0
2006-07-14 04:00:00,2.08233,2.08233,2.08185,2.08226,3617950.0
2006-07-14 04:01:00,2.08249,2.08285,2.08249,2.08285,2156979.0
2006-07-14 04:02:00,2.08287,2.08308,2.08272,2.08272,5912690.0
2006-07-14 04:03:00,2.0826,2.08278,2.0826,2.08278,889931.0
2006-07-14 04:04:00,2.08282,2.08307,2.08275,2.08275,898044.0
2006-07-14 04:05:00,2.08274,2.08279,2.08265,2.08265,14492136.0
2006-07-14 04:06:00,2.08261,2.08261,2.08232,2.0824,7097420.0
2006-07-14 04:07:00,2.08236,2.08236,2.08232,2.08232,363414.0
2006-07-14 04:08:00,2.08228,2.08228,2.0821,2.0822,1015240.0
2006-07-14 04:09:00,2.08212,2.08212,2.08164,2.08164,2605247.0
2006-07-14 04:10:00,2.08157,2.08158,2.08157,2.08158,2366644.0
2006-07-14 04:11:00,2.0816,2.08173,2.0816,2.08173,614694.0
2006-07-14 04:12:00,2.08173,2.08174,2.08144,2.08174,2152930.0
2006-07-14 04:13:00,2.08171,2.08171,2.08152,2.08152,16523780.0
2006-07-14 04:14:00,2.08166,2.08191,2.08166,2.08185,4596655.0
2006-07-14 04:15:00,2.08209,2.0822,2.08209,2.0822,3687054.0
2006-07-14 04:16:00,2.0822,2.0822,2.08184,2.08203,5086417.0
2006-07-14 04:18:00,2.0822,2.0822,2.08206,2.08206,1991164.0
2006-07-14 04:19:00,2.08213,2.08228,2.08213,2.08228,6151238.0
2006-07-14 04:20:00,2.08244,2.08288,2.08244,2.0828,27622989.0
2006-07-14 04:21:00,2.08287,2.08293,2.08287,2.08293,1473945.0
2006-07-14 04:22:00,2.08284,2.08284,2.08258,2.08258,4207307.0
2006-07-14 04:23:00,2.08274,2.08279,2.08262,2.08274,11533014.0
2006-07-14 04:24:00,2.08267,2.08277,2.08266,2.08277,1763789.0
2006-07-14 04:25:00,2.08287,2.08308,2.08282,2.08299,6919275.0
2006-07-14 04:26:00,2.08293,2.08293,2.08261,2.08261,4028823.0
2006-07-14 04:27:00,2.08251,2.08251,2.08232,2.08249,1625900.0
2006-07-14 04:28:00,2.08246,2.08246,2.08223,2.08245,1381324.0
2006-07-14 04:29:00,2.08242,2.08242,2.08227,2.08242,2143307.0
2006-07-14 04:30:00,2.08241,2.08257,2.08241,2.0825,2937372.0
2006-07-14 04:32:00,2.08253,2.08253,2.08228,2.08238,2430970.0
2006-07-14 04:33:00,2.08236,2.08236,2.08197,2.08202,1671101.0
2006-07-14 04:34:00,2.082,2.082,2.08166,2.08166,755880.0
2006-07-14 04:35:00,2.08168,2.08178,2.08158,2.08158,10036369.0
2006-07-14 04:36:00,2.08152,2.08155,2.08135,2.08135,2215062.0
2006-07-14 04:37:00,2.08123,2.08123,2.08117,2.08118,1575953.0
2006-07-14 04:38:00,2.08115,2.08117,2.08115,2.08117,255973.0
2006-07-14 04:39:00,2.08116,2.08116,2.08088,2.08097,737970.0
2006-07-14 04:40:00,2.08086,2.08086,2.08065,2.08065,4679999.0
2006-07-14 04:42:00,2.08055,2.08055,2.08011,2.08011,556775.0
2006-07-14 04:43:00,2.07995,2.07995,2.07955,2.07957,2659813.0
2006-07-14 04:44:00,2.0795,2.07957,2.0795,2.07957,2022075.0
2006-07-14 04:46:00,2.07963,2.07963,2.07949,2.07949,1350620.0
2006-07-14 04:47:00,2.07951,2.07959,2.07951,2.07954,1635318.0
2006-07-14 04:48:00,2.0795,2.07959,2.0795,2.07954,1608297.0
2006-07-14 04:49:00,2.07955,2.07971,2.07955,2.07971,2497193.0
2006-07-14 04:50:00,2.07974,2.0799,2.07974,2.0799,585562.0
2006-07-14 04:51:00,2.07992,2.08018,2.07992,2.08018,2021284.0
2006-07-14 04:52:00,2.08019,2.08059,2.08011,2.08047,5670922.0
2006-07-14 04:53:00,2.08043,2.08043,2.08019,2.08019,2975933.0
2006-07-14 04:54:00,2.08011,2.08011,2.0797,2.0797,1464072.0
2006-07-14 04:55:00,2.07959,2.07977,2.07959,2.07977,6368639.0
2006-07-14 04:56:00,2.07979,2.07981,2.07979,2.07979,515658.0
2006-07-14 04:57:00,2.07989,2.07995,2.07989,2.07995,567808.0
2006-07-14 04:58:00,2.07994,2.07994,2.0798,2.07984,7590107.0
2006-07-14 04:59:00,2.07979,2.07979,2.07967,2.07977,6078254.0
2006-07-14 05:00:00,2.07986,2.07989,2.07971,2.07986,2344179.0
2006-07-14 05:01:00,2.07965,2.07965,2.07922,2.07922,7015325.0
2006-07-14 05:02:00,2.07924,2.07942,2.07921,2.07942,15090607.0
2006-07-14 05:03:00,2.07949,2.07983,2.07949,2.07973,23800081.0
2006-07-14 05:04:00,2.07978,2.08017,2.07978,2.08017,2821984.0
2006-07-14 05:05:00,2.08013,2.0804,2.08013,2.0804,3285421.0
2006-07-14 05:06:00,2.08044,2.08087,2.08044,2.08074,2295933.0
2006-07-14 05:07:00,2.08073,2.08084,2.08073,2.08084,2169194.0
2006-07-14 05:08:00,2.08069,2.08083,2.08069,2.08079,17514874.0
2006-07-14 05:10:00,2.08072,2.08081,2.08062,2.08081,2975079.0
2006-07-14 05:12:00,2.08078,2.08112,2.08073,2.08112,13079348.0
2006-07-14 05:13:00,2.08122,2.08134,2.08111,2.08134,15174822.0
2006-07-14 05:14:00,2.08136,2.0817,2.08136,2.08166,11492823.0
2006-07-14 05:15:00,2.08165,2.08165,2.08139,2.08139,2234269.0
2006-07-14 05:16:00,2.08133,2.08135,2.08111,2.08111,17665979.0
2006-07-14 05:17:00,2.08092,2.08099,2.08087,2.08087,1411055.0
2006-07-14 05:18:00,2.081,2.08119,2.081,2.08119,2146965.0
2006-07-14 05:20:00,2.0812,2.08121,2.08098,2.08109,5947735.0
2006-07-14 05:23:00,2.08104,2.0812,2.08088,2.0812,3317956.0
2006-07-14 05:24:00,2.0812,2.08172,2.0812,2.08172,4425766.0
2006-07-14 05:25:00,2.08168,2.08168,2.08135,2.08138,3966173.0
2006-07-14 05:26:00,2.08134,2.08134,2.08101,2.08101,19002108.0
2006-07-14 05:27:00,2.08103,2.08104,2.08075,2.08077,6399367.0
2006-07-14 05:28:00,2.08063,2.08081,2.08063,2.08081,7283659.0
2006-07-14 05:29:00,2.08085,2.0811,2.0808,2.0811,13787701.0
2006-07-14 05:30:00,2.08116,2.08122,2.08109,2.08121,3182008.0
2006-07-14 05:34:00,2.08117,2.08117,2.08097,2.08108,16798949.0
2006-07-14 05:35:00,2.0811,2.08125,2.0811,2.08125,1513703.0
2006-07-14 05:36:00,2.0812,2.0812,2.08111,2.08111,4499750.0
2006-07-14 05:37:00,2.08103,2.08119,2.08101,2.08102,2251872.0
2006-07-14 05:38:00,2.08114,2.08129,2.08114,2.08129,2773926.0
2006-07-14 05:39:00,2.08133,2.08155,2.08132,2.08144,13564278.0
2006-07-14 05:41:00,2.08129,2.08129,2.08112,2.08115,1498534.0
2006-07-14 05:42:00,2.08115,2.08125,2.08108,2.08108,610187.0
2006-07-14 05:43:00,2.08119,2.08133,2.08108,2.08133,7018380.0
2006-07-14 05:44:00,2.08132,2.08133,2.08113,2.08113,2463676.0
2006-07-14 05:45:00,2.08106,2.08111,2.08092,2.08111,10608993.0
2006-07-14 05:46:00,2.0812,2.0813,2.0812,2.0813,1169906.0
2006-07-14 05:47:00,2.08118,2.08118,2.08026,2.08026,6287407.0
2006-07-14 05:48:00,2.08038,2.08071,2.08038,2.08056,2728090.0
2006-07-14 05:50:00,2.08064,2.08064,2.08047,2.08056,15666721.0
2006-07-14 05:51:00,2.08057,2.08068,2.08057,2.08058,3134717.0
2006-07-14 05:52:00,2.08057,2.08072,2.08055,2.08063,4746608.0
2006-07-14 05:53:00,2.08072,2.0809,2.08066,2.0809,5766803.0
2006-07-14 05:54:00,2.08107,2.08129,2.08107,2.08107,4399909.0
2006-07-14 05:55:00,2.08146,2.08161,2.08146,2.08154,553334.0
2006-07-14 05:56:00,2.08152,2.08171,2.08144,2.08171,6573917.0
2006-07-14 05:57:00,2.08175,2.0822,2.08171,2.0822,6288897.0
2006-07-14 05:58:00,2.08228,2.08228,2.08215,2.08215,544657.0
2006-07-14 05:59:00,2.08218,2.08229,2.08218,2.08229,287720.0
2006-07-14 06:00:00,2.08234,2.08234,2.08196,2.08196,8058296.0
2006-07-14 06:01:00,2.08202,2.0821,2.08202,2.0821,4313410.0
2006-07-14 06:02:00,2.08204,2.08214,2.08201,2.08214,1630827.0
2006-07-14 06:03:00,2.08207,2.08221,2.08203,2.08203,10370438.0
2006-07-14 06:04:00,2.08218,2.08218,2.08184,2.08184,813047.0
2006-07-14 06:05:00,2.08182,2.08182,2.08178,2.08179,2471408.0
2006-07-14 06:06:00,2.08184,2.08184,2.08172,2.0818,2379538.0
2006-07-14 06:07:00,2.08185,2.08211,2.08185,2.08211,1561641.0
2006-07-14 06:08:00,2.08208,2.08236,2.08203,2.08236,11473537.0
2006-07-14 06:09:00,2.08243,2.08253,2.08219,2.08219,8994862.0
2006-07-14 06:10:00,2.08211,2.08211,2.08164,2.08164,25311331.0
2006-07-14 06:11:00,2.08153,2.08165,2.08153,2.08165,11400547.0
2006-07-14 06:12:00,2.08168,2.08178,2.08168,2.08177,1492446.0
2006-07-14 06:13:00,2.08185,2.08185,2.08147,2.08163,3386437.0
2006-07-14 06:14:00,2.08164,2.08164,2.08141,2.08145,2117490.0
2006-07-14 06:15:00,2.08163,2.08171,2.08157,2.08171,352345.0
2006-07-14 06:16:00,2.08174,2.0818,2.08174,2.08175,5028330.0
2006-07-14 06:17:00,2.08189,2.08194,2.08188,2.08188,659785.0
2006-07-14 06:18:00,2.0819,2.08195,2.08181,2.08195,4618632.0
2006-07-14 06:19:00,2.08205,2.0822,2.08204,2.08204,8088434.0
2006-07-14 06:20:00,2.08189,2.08189,2.08188,2.08188,166747.0
2006-07-14 06:21:00,2.08206,2.08238,2.08206,2.08223,2984463.0
2006-07-14 06:22:00,2.08222,2.08222,2.08193,2.08193,6996298.0
2006-07-14 06:23:00,2.08205,2.08205,2.08178,2.08178,236375.0
2006-07-14 06:24:00,2.08181,2.082,2.08181,2.082,3378397.0
2006-07-14 06:25:00,2.08204,2.08208,2.08199,2.08199,549660.0
2006-07-14 06:26:00,2.08198,2.08198,2.08145,2.08166,7617297.0
2006-07-14 06:27:00,2.08163,2.08163,2.08116,2.08116,3689293.0
2006-07-14 06:28:00,2.08117,2.08127,2.08117,2.08127,16273301.0
2006-07-14 06:29:00,2.08132,2.08132,2.08124,2.08124,7754924.0
2006-07-14 06:30:00,2.08132,2.08133,2.08104,2.08104,16412159.0
2006-07-14 06:31:00,2.08115,2.0814,2.08115,2.08137,6521458.0
2006-07-14 06:33:00,2.08139,2.08139,2.08093,2.08093,1800715.0
2006-07-14 06:34:00,2.0809,2.0809,2.08038,2.08038,20025103.0
2006-07-14 06:35:00,2.08082,2.08082,2.08048,2.08073,3775072.0
2006-07-14 06:36:00,2.08072,2.08089,2.0807,2.08089,15280721.0
2006-07-14 06:37:00,2.08094,2.08116,2.07959,2.07959,10344226.0
2006-07-14 06:38:00,2.08086,2.08086,2.08062,2.08072,1900063.0
2006-07-14 06:39:00,2.08077,2.08092,2.08058,2.08092,3237149.0
2006-07-14 06:40:00,2.08103,2.08124,2.08103,2.08104,10530067.0
2006-07-14 06:41:00,2.08116,2.08153,2.08116,2.08122,6498716.0
2006-07-14 06:42:00,2.0809,2.08094,2.08073,2.08073,6380144.0
2006-07-14 06:43:00,2.08051,2.08053,2.08008,2.08053,7584310.0
2006-07-14 06:44:00,2.08055,2.0809,2.08055,2.0809,6938190.0
2006-07-14 06:45:00,2.08071,2.08082,2.08068,2.08068,1817719.0
2006-07-14 06:46:00,2.08074,2.08074,2.08059,2.08059,1043525.0
2006-07-14 06:47:00,2.08052,2.08052,2.08036,2.08036,2684529.0
2006-07-14 06:48:00,2.08036,2.08036,2.08011,2.08011,4523374.0
2006-07-14 06:49:00,2.08015,2.08015,2.07997,2.08002,2245154.0
2006-07-14 06:50:00,2.07996,2.07996,2.07925,2.07964,2881112.0
2006-07-14 06:51:00,2.07993,2.08032,2.07993,2.08032,15881176.0
2006-07-14 06:52:00,2.08031,2.08036,2.08029,2.08031,2045337.0
2006-07-14 06:53:00,2.0803,2.0804,2.08023,2.0804,635516.0
2006-07-14 06:54:00,2.08033,2.08033,2.08009,2.08019,1128428.0
2006-07-14 06:55:00,2.08028,2.08029,2.08006,2.08006,1065660.0
2006-07-14 06:56:00,2.08013,2.08013,2.07865,2.07999,2953713.0
2006-07-14 06:57:00,2.07995,2.08002,2.07995,2.08002,6835791.0
2006-07-14 06:58:00,2.08015,2.0805,2.08015,2.08043,12520593.0
2006-07-14 06:59:00,2.08051,2.0811,2.08051,2.0811,7893459.0
2006-07-14 07:00:00,2.08103,2.08103,2.08068,2.08068,2858042.0
2006-07-14 07:01:00,2.08074,2.08097,2.08068,2.08097,2374143.0
2006-07-14 07:02:00,2.08067,2.08067,2.08044,2.08044,6753165.0
2006-07-14 07:03:00,2.08037,2.08047,2.08021,2.08047,1054028.0
2006-07-14 07:07:00,2.08049,2.08049,2.08015,2.08015,1788058.0
2006-07-14 07:08:00,2.08006,2.08018,2.08004,2.08018,5503521.0
2006-07-14 07:09:00,2.08021,2.08045,2.08021,2.08045,5593161.0
2006-07-14 07:10:00,2.08038,2.08038,2.07995,2.08002,768962.0
2006-07-14 07:11:00,2.07992,2.07992,2.07848,2.07848,414357.0
2006-07-14 07:12:00,2.07989,2.08008,2.07974,2.08008,7767034.0
2006-07-14 07:13:00,2.08014,2.08028,2.08014,2.0802,8432748.0
2006-07-14 07:14:00,2.08015,2.08023,2.08008,2.08023,4606669.0
2006-07-14 07:15:00,2.08027,2.08036,2.08027,2.08036,510585.0
2006-07-14 07:16:00,2.08038,2.08056,2.08038,2.08056,458669.0
2006-07-14 07:18:00,2.08066,2.08084,2.08066,2.08084,325938.0
2006-07-14 07:19:00,2.08088,2.08088,2.08079,2.08082,650407.0
2006-07-14 07:20:00,2.08084,2.08085,2.08075,2.08081,7186980.0
2006-07-14 07:21:00,2.08079,2.08082,2.08071,2.08082,3473273.0
2006-07-14 07:22:00,2.08095,2.0812,2.08095,2.0812,2174262.0
2006-07-14 07:23:00,2.08116,2.08116,2.08096,2.081,5211293.0
2006-07-14 07:24:00,2.08089,2.08089,2.08084,2.08084,12124425.0
2006-07-14 07:25:00,2.08066,2.08073,2.08032,2.08038,4144408.0
2006-07-14 07:26:00,2.08035,2.08035,2.08006,2.08025,1037777.0
2006-07-14 07:27:00,2.08022,2.08022,2.08019,2.08019,1567540.0
2006-07-14 07:29:00,2.08021,2.08033,2.08021,2.08033,4792303.0
2006-07-14 07:32:00,2.08043,2.08062,2.08031,2.08062,2504359.0
2006-07-14 07:33:00,2.0806,2.08091,2.0806,2.08091,16038559.0
2006-07-14 07:34:00,2.08093,2.08134,2.08093,2.08096,21199901.0
2006-07-14 07:35:00,2.08073,2.08073,2.08062,2.08067,11706001.0
2006-07-14 07:36:00,2.08095,2.08102,2.08082,2.08088,8600909.0
2006-07-14 07:37:00,2.08109,2.08137,2.08105,2.08137,8431950.0
2006-07-14 07:38:00,2.08138,2.08138,2.08115,2.08119,17372844.0
2006-07-14 07:39:00,2.08102,2.08132,2.08102,2.08132,3264586.0
2006-07-14 07:40:00,2.08133,2.08184,2.08133,2.08184,11679315.0
2006-07-14 07:41:00,2.08192,2.08192,2.08138,2.08143,6436757.0
2006-07-14 07:42:00,2.08141,2.08141,2.08134,2.08135,2601941.0
2006-07-14 07:43:00,2.08132,2.08132,2.08102,2.08114,3282556.0
2006-07-14 07:44:00,2.08105,2.08131,2.08105,2.08131,11332281.0
2006-07-14 07:45:00,2.0814,2.08154,2.0814,2.08154,331272.0
2006-07-14 07:46:00,2.08157,2.08157,2.0814,2.08141,10867580.0
2006-07-14 07:47:00,2.08155,2.08176,2.08155,2.0817,17849776.0
2006-07-14 07:48:00,2.0817,2.08178,2.0817,2.08178,1438702.0
2006-07-14 07:49:00,2.08178,2.08207,2.08151,2.08207,8965271.0
2006-07-14 07:50:00,2.08209,2.08209,2.08205,2.08205,1663086.0
2006-07-14 07:52:00,2.08194,2.08194,2.08171,2.08175,1881587.0
2006-07-14 07:53:00,2.08188,2.08197,2.08176,2.08186,4844382.0
2006-07-14 07:54:00,2.08186,2.08186,2.08169,2.08169,14277469.0
2006-07-14 07:55:00,2.0819,2.08195,2.08187,2.08191,705847.0
2006-07-14 07:57:00,2.08183,2.08204,2.08183,2.08193,1693993.0
2006-07-14 07:58:00,2.08207,2.08216,2.08203,2.08203,782417.0
2006-07-14 07:59:00,2.08197,2.08197,2.08181,2.08181,3314046.0
2006-07-14 08:00:00,2.08194,2.08204,2.08186,2.08203,1152685.0
2006-07-14 08:01:00,2.08202,2.08212,2.08182,2.08208,9680920.0
2006-07-14 08:02:00,2.08205,2.08205,2.08183,2.08185,24975340.0
2006-07-14 08:03:00,2.0818,2.08183,2.08154,2.08174,2487676.0
2006-07-14 08:04:00,2.08167,2.08167,2.08137,2.08137,6555990.0
2006-07-14 08:05:00,2.08117,2.08118,2.08101,2.08118,5804217.0
2006-07-14 08:06:00,2.08113,2.08113,2.0808,2.0808,13300025.0
2006-07-14 08:07:00,2.08069,2.08077,2.08059,2.08077,993358.0
2006-07-14 08:08:00,2.08108,2.0813,2.08093,2.08093,2840136.0
2006-07-14 08:09:00,2.08068,2.08069,2.0804,2.08069,4299550.0
2006-07-14 08:10:00,2.08074,2.08074,2.08056,2.08056,13283347.0
2006-07-14 08:11:00,2.08041,2.08058,2.0804,2.08058,5367987.0
2006-07-14 08:12:00,2.08057,2.08057,2.0804,2.08049,12042506.0
2006-07-14 08:13:00,2.08042,2.08058,2.08039,2.08058,2575240.0
2006-07-14 08:14:00,2.08064,2.08094,2.08064,2.08083,4233784.0
2006-07-14 08:15:00,2.08077,2.08077,2.0804,2.0804,16885881.0
2006-07-14 08:16:00,2.08024,2.08044,2.08013,2.08044,10876375.0
2006-07-14 08:18:00,2.08037,2.08037,2.07993,2.08023,3694113.0
2006-07-14 08:19:00,2.08055,2.08144,2.08055,2.08144,3383431.0
2006-07-14 08:20:00,2.08157,2.08157,2.081,2.08111,8072817.0
2006-07-14 08:21:00,2.08098,2.08098,2.08053,2.08053,9547219.0
2006-07-14 08:22:00,2.08055,2.08055,2.08019,2.08019,3459271.0
2006-07-14 08:23:00,2.08009,2.08009,2.0791,2.0791,845609.0
2006-07-14 08:24:00,2.07849,2.07882,2.07839,2.07882,19000692.0
2006-07-14 08:25:00,2.07886,2.07889,2.07877,2.07887,9875000.0
2006-07-14 08:26:00,2.07881,2.07881,2.07864,2.07864,6282154.0
2006-07-14 08:27:00,2.07865,2.07891,2.07865,2.07891,2162725.0
2006-07-14 08:28:00,2.07898,2.07913,2.07898,2.07911,1266837.0
2006-07-14 08:29:00,2.07924,2.07936,2.07921,2.07929,3494665.0
2006-07-14 08:30:00,2.07913,2.07925,2.07897,2.07897,11796181.0
2006-07-14 08:31:00,2.0787,2.0787,2.07799,2.07799,5212058.0
2006-07-14 08:32:00,2.07807,2.07828,2.07794,2.07828,16078962.0
2006-07-14 08:33:00,2.07839,2.07864,2.07833,2.07864,3054859.0
2006-07-14 08:34:00,2.07874,2.07893,2.07873,2.07893,15530225.0
2006-07-14 08:35:00,2.07897,2.07915,2.07861,2.07915,7978018.0
2006-07-14 08:36:00,2.07929,2.07983,2.07929,2.07983,3758250.0
2006-07-14 08:37:00,2.07967,2.07969,2.0795,2.07958,17091044.0
2006-07-14 08:38:00,2.07932,2.07932,2.07897,2.07897,2526985.0
2006-07-14 08:39:00,2.07761,2.0791,2.07761,2.07906,4249179.0
2006-07-14 08:40:00,2.07912,2.07919,2.07908,2.07917,10833908.0
2006-07-14 08:41:00,2.0791,2.0791,2.07895,2.07907,6258389.0
2006-07-14 08:42:00,2.07915,2.0792,2.07905,2.07906,6506440.0
2006-07-14 08:43:00,2.07895,2.07905,2.07895,2.07904,2137066.0
2006-07-14 08:44:00,2.07908,2.0793,2.07908,2.0793,10886395.0
2006-07-14 08:45:00,2.07921,2.07921,2.07892,2.07892,3601682.0
2006-07-14 08:46:00,2.07882,2.07886,2.0787,2.0787,7145628.0
2006-07-14 08:47:00,2.07879,2.0794,2.07768,2.0794,5245869.0
2006-07-14 08:48:00,2.07936,2.0795,2.0793,2.0793,4258896.0
2006-07-14 08:49:00,2.07934,2.07966,2.07934,2.07943,4729084.0
2006-07-14 08:50:00,2.07955,2.07988,2.07955,2.07988,611900.0
2006-07-14 08:51:00,2.07981,2.0806,2.07981,2.0806,8356944.0
2006-07-14 08:52:00,2.0805,2.08066,2.08042,2.08042,13334202.0
2006-07-14 08:53:00,2.08032,2.08032,2.0788,2.07998,16652938.0
2006-07-14 08:54:00,2.0798,2.0798,2.07967,2.07967,9324943.0
2006-07-14 08:55:00,2.07967,2.07986,2.07962,2.07986,9728540.0
2006-07-14 08:56:00,2.07982,2.07982,2.07962,2.07978,4853490.0
2006-07-14 08:57:00,2.07969,2.07969,2.07949,2.07963,4945293.0
2006-07-14 08:58:00,2.07965,2.07974,2.07956,2.07968,14649770.0
2006-07-14 08:59:00,2.07967,2.07999,2.07967,2.07999,4693691.0
2006-07-14 09:00:00,2.0799,2.0799,2.07928,2.07983,3613928.0
2006-07-14 09:01:00,2.07966,2.07966,2.07913,2.07913,9819249.0
2006-07-14 09:02:00,2.07916,2.07916,2.07884,2.07884,6080904.0
2006-07-14 09:03:00,2.0787,2.0787,2.07822,2.07822,4788183.0
2006-07-14 09:04:00,2.07816,2.07872,2.07816,2.07872,9451333.0
2006-07-14 09:05:00,2.07888,2.0791,2.07876,2.07876,2288115.0
2006-07-14 09:06:00,2.07881,2.07929,2.07881,2.07929,11226612.0
2006-07-14 09:07:00,2.07949,2.07987,2.07949,2.07987,3183713.0
2006-07-14 09:08:00,2.07999,2.08034,2.07994,2.08034,3083364.0
2006-07-14 09:09:00,2.08037,2.08065,2.08037,2.08053,5408050.0
2006-07-14 09:10:00,2.08055,2.08057,2.08024,2.08028,15080037.0
2006-07-14 09:11:00,2.08032,2.08049,2.08032,2.08044,3794526.0
2006-07-14 09:12:00,2.08031,2.08036,2.08031,2.08036,715345.0
2006-07-14 09:13:00,2.08039,2.08046,2.08025,2.0803,7025627.0
2006-07-14 09:14:00,2.08006,2.08006,2.07962,2.07962,566718.0
2006-07-14 09:15:00,2.0797,2.07972,2.07966,2.07972,2423445.0
2006-07-14 09:16:00,2.07964,2.07964,2.07932,2.07962,3066973.0
2006-07-14 09:17:00,2.0798,2.08019,2.0798,2.08019,36865.0
2006-07-14 09:18:00,2.08032,2.08053,2.08031,2.08031,1662218.0
2006-07-14 09:19:00,2.08023,2.08023,2.07994,2.07994,342294.0
2006-07-14 09:20:00,2.07979,2.07979,2.0794,2.07945,1166990.0
2006-07-14 09:21:00,2.07941,2.08003,2.07941,2.08003,5438220.0
2006-07-14 09:22:00,2.0801,2.08018,2.08001,2.08018,27673560.0
2006-07-14 09:23:00,2.08025,2.08028,2.08015,2.08028,12321729.0
2006-07-14 09:24:00,2.08018,2.08018,2.0799,2.0799,16340090.0
2006-07-14 09:25:00,2.07972,2.0799,2.07972,2.07979,5461046.0
2006-07-14 09:26:00,2.07949,2.07954,2.07929,2.07929,5233075.0
2006-07-14 09:27:00,2.07929,2.07947,2.07919,2.07939,4301895.0
2006-07-14 09:28:00,2.07956,2.07969,2.07951,2.07951,1730885.0
2006-07-14 09:29:00,2.07933,2.07933,2.07913,2.07929,6473638.0
2006-07-14 09:30:00,2.07925,2.07937,2.07919,2.07937,531247.0
2006-07-14 09:31:00,2.07927,2.07927,2.07899,2.07899,7096220.0
2006-07-14 09:32:00,2.07902,2.07923,2.07902,2.07923,2539748.0
2006-07-14 09:33:00,2.07928,2.07952,2.07928,2.07949,13213954.0
2006-07-14 09:34:00,2.07953,2.07969,2.07953,2.07961,3701245.0
2006-07-14 09:35:00,2.07976,2.08003,2.07976,2.08003,2246225.0
2006-07-14 09:36:00,2.07996,2.07996,2.07977,2.07981,1032463.0
2006-07-14 09:37:00,2.07977,2.07977,2.07945,2.07949,2378165.0
2006-07-14 09:38:00,2.07966,2.07966,2.07944,2.07956,6196158.0
2006-07-14 09:39:00,2.07947,2.07963,2.07938,2.07959,4679911.0
2006-07-14 09:40:00,2.07951,2.07951,2.07923,2.07946,2519236.0
2006-07-14 09:41:00,2.07908,2.07951,2.07908,2.07951,2036358.0
2006-07-14 09:42:00,2.07974,2.0798,2.07948,2.0798,5105504.0
2006-07-14 09:43:00,2.08005,2.08023,2.08005,2.08023,5393715.0
2006-07-14 09:44:00,2.08026,2.08067,2.08025,2.08058,12214649.0
2006-07-14 09:45:00,2.08047,2.08073,2.08046,2.08046,6040427.0
2006-07-14 09:46:00,2.0806,2.0806,2.08039,2.08051,7537195.0
2006-07-14 09:47:00,2.08047,2.08055,2.08038,2.08054,2761785.0
2006-07-14 09:48:00,2.0806,2.0806,2.08033,2.0804,4808514.0
2006-07-14 09:49:00,2.08043,2.08091,2.08043,2.08091,1284449.0
2006-07-14 09:50:00,2.0811,2.08121,2.0811,2.08121,267132.0
2006-07-14 09:51:00,2.08115,2.0814,2.08115,2.0814,6185766.0
2006-07-14 09:52:00,2.08148,2.08159,2.08148,2.08159,8311002.0
2006-07-14 09:53:00,2.08159,2.08159,2.08119,2.08119,8584496.0
2006-07-14 09:54:00,2.08103,2.08103,2.08068,2.081,1733464.0
2006-07-14 09:55:00,2.08124,2.08178,2.08108,2.08178,3062048.0
2006-07-14 09:56:00,2.0819,2.08192,2.08174,2.08185,8198557.0
2006-07-14 09:57:00,2.08202,2.08286,2.08201,2.08286,4418451.0
2006-07-14 09:58:00,2.08286,2.08312,2.08286,2.08312,6265079.0
2006-07-14 09:59:00,2.08322,2.08351,2.08322,2.08327,11591951.0
2006-07-14 10:00:00,2.08322,2.08328,2.08303,2.08303,5723500.0
2006-07-14 10:01:00,2.08309,2.08316,2.08292,2.08292,4029264.0
2006-07-14 10:02:00,2.08291,2.08291,2.08272,2.08275,3938099.0
2006-07-14 10:03:00,2.08264,2.08277,2.08264,2.08269,6235468.0
2006-07-14 10:04:00,2.0828,2.08294,2.08275,2.08287,19039618.0
2006-07-14 10:05:00,2.08287,2.08287,2.08272,2.08284,11520513.0
2006-07-14 10:06:00,2.0828,2.08283,2.08268,2.0828,8813479.0
2006-07-14 10:07:00,2.08289,2.08294,2.08244,2.08271,9001861.0
2006-07-14 10:08:00,2.08259,2.08259,2.08216,2.08216,1367420.0
2006-07-14 10:09:00,2.08204,2.08204,2.08165,2.08176,1516012.0
2006-07-14 10:10:00,2.08168,2.08168,2.08115,2.08123,13205469.0
2006-07-14 10:11:00,2.08119,2.0814,2.08119,2.08138,658250.0
2006-07-14 10:12:00,2.08138,2.08138,2.08084,2.08084,13450469.0
2006-07-14 10:13:00,2.08058,2.08074,2.08038,2.08038,15546150.0
2006-07-14 10:14:00,2.08043,2.0805,2.08036,2.08036,22405836.0
2006-07-14 10:15:00,2.08012,2.08012,2.07928,2.07928,5847894.0
2006-07-14 10:16:00,2.07918,2.07918,2.07879,2.07916,1382860.0
2006-07-14 10:17:00,2.07934,2.07967,2.07934,2.07957,2350623.0
2006-07-14 10:18:00,2.07965,2.07969,2.07955,2.07962,6817522.0
2006-07-14 10:19:00,2.07955,2.07972,2.07955,2.07972,1314584.0
2006-07-14 10:20:00,2.07974,2.07996,2.07972,2.07996,2508701.0
2006-07-14 10:21:00,2.08012,2.08039,2.08009,2.08039,5663809.0
2006-07-14 10:22:00,2.08033,2.08033,2.08021,2.08021,6347518.0
2006-07-14 10:23:00,2.07996,2.08036,2.07996,2.08036,5658724.0
2006-07-14 10:24:00,2.08049,2.08082,2.08031,2.08061,20608208.0
2006-07-14 10:25:00,2.08055,2.08055,2.08002,2.08002,7867584.0
2006-07-14 10:26:00,2.08009,2.08019,2.07991,2.08,3665127.0
2006-07-14 10:27:00,2.08005,2.08005,2.07983,2.07983,6928550.0
2006-07-14 10:28:00,2.07977,2.07993,2.07968,2.07993,3228966.0
2006-07-14 10:30:00,2.07981,2.08,2.07981,2.07994,4243417.0
2006-07-14 10:31:00,2.07972,2.07993,2.07972,2.07993,3852693.0
2006-07-14 10:32:00,2.0799,2.08001,2.07953,2.07953,2957641.0
2006-07-14 10:33:00,2.07988,2.07988,2.07939,2.0796,33714009.0
2006-07-14 10:34:00,2.07945,2.07946,2.07927,2.07946,823686.0
2006-07-14 10:35:00,2.07957,2.07957,2.0794,2.0795,1345731.0
2006-07-14 10:36:00,2.07971,2.07986,2.07971,2.07983,4472534.0
2006-07-14 10:37:00,2.08001,2.08019,2.07988,2.07988,1686180.0
2006-07-14 10:38:00,2.07999,2.08006,2.07985,2.07995,9588489.0
2006-07-14 10:39:00,2.08008,2.08013,2.07964,2.07992,4355616.0
2006-07-14 10:40:00,2.08,2.08021,2.08,2.08021,1056677.0
2006-07-14 10:41:00,2.08025,2.08025,2.08004,2.08016,3728580.0
2006-07-14 10:42:00,2.08012,2.08016,2.07998,2.08005,5249420.0
2006-07-14 10:43:00,2.08013,2.08043,2.08013,2.08043,16898146.0
2006-07-14 10:44:00,2.08057,2.0808,2.08055,2.0808,2846088.0
2006-07-14 10:45:00,2.08082,2.08082,2.08037,2.0807,11434631.0
2006-07-14 10:46:00,2.08072,2.08083,2.08059,2.08075,5782042.0
2006-07-14 10:47:00,2.08098,2.08129,2.08098,2.08127,9489792.0
2006-07-14 10:48:00,2.08105,2.08105,2.08053,2.08053,3477232.0
2006-07-14 10:49:00,2.08064,2.08064,2.08048,2.08048,3469733.0
2006-07-14 10:50:00,2.0804,2.0804,2.08017,2.08023,856519.0
2006-07-14 10:51:00,2.08025,2.08037,2.07887,2.08037,13576140.0
2006-07-14 10:52:00,2.08033,2.08033,2.08011,2.08019,3963700.0
2006-07-14 10:53:00,2.08008,2.08021,2.08008,2.08013,9773599.0
2006-07-14 10:55:00,2.08026,2.08048,2.08026,2.08048,10105620.0
2006-07-14 10:56:00,2.08056,2.08067,2.08051,2.08067,12812153.0
2006-07-14 10:57:00,2.0807,2.08073,2.08061,2.08073,6320049.0
2006-07-14 10:58:00,2.08065,2.08066,2.08054,2.08058,1785403.0
2006-07-14 11:00:00,2.08045,2.08045,2.08014,2.08014,1401364.0
2006-07-14 11:01:00,2.07999,2.08,2.0798,2.07987,8697530.0
2006-07-14 11:02:00,2.07991,2.07992,2.07964,2.07992,2991613.0
2006-07-14 11:03:00,2.07978,2.08009,2.07978,2.08009,3332139.0
2006-07-14 11:04:00,2.08013,2.08019,2.08,2.08005,3421851.0
2006-07-14 11:05:00,2.08003,2.08037,2.08001,2.08037,7551940.0
2006-07-14 11:06:00,2.08041,2.08054,2.08035,2.08037,6093957.0
2006-07-14 11:07:00,2.08054,2.08061,2.08047,2.08058,5006777.0
2006-07-14 11:08:00,2.08064,2.08084,2.08055,2.08084,9619392.0
2006-07-14 11:09:00,2.08077,2.08082,2.08066,2.08082,4571306.0
2006-07-14 11:11:00,2.08093,2.08101,2.08086,2.08091,8300428.0
2006-07-14 11:12:00,2.08094,2.08102,2.08084,2.08097,5026620.0
2006-07-14 11:13:00,2.0808,2.0808,2.08045,2.08067,7480667.0
2006-07-14 11:14:00,2.08057,2.08066,2.08042,2.08042,10234327.0
2006-07-14 11:15:00,2.08029,2.08047,2.08029,2.08039,6729760.0
2006-07-14 11:16:00,2.0804,2.08064,2.0804,2.08052,14124306.0
2006-07-14 11:17:00,2.08058,2.08058,2.08043,2.08051,7635650.0
2006-07-14 11:18:00,2.08046,2.08046,2.07999,2.07999,3618018.0
2006-07-14 11:19:00,2.08016,2.08018,2.08008,2.08018,7697541.0
2006-07-14 11:20:00,2.08028,2.08065,2.08028,2.08065,8857166.0
2006-07-14 11:21:00,2.0808,2.08094,2.08067,2.08094,7310759.0
2006-07-14 11:22:00,2.08114,2.08145,2.08114,2.08145,2318463.0
2006-07-14 11:23:00,2.08148,2.08153,2.08145,2.08152,1086872.0
2006-07-14 11:24:00,2.08148,2.0816,2.08138,2.08138,7742977.0
2006-07-14 11:25:00,2.08143,2.08174,2.08143,2.08174,7361163.0
2006-07-14 11:26:00,2.08138,2.08177,2.08138,2.0816,8558615.0
2006-07-14 11:27:00,2.08148,2.08149,2.08138,2.08139,2473486.0
2006-07-14 11:28:00,2.08135,2.0814,2.08126,2.08138,5309126.0
2006-07-14 11:29:00,2.0814,2.08152,2.0814,2.08151,3904620.0
2006-07-14 11:30:00,2.08159,2.08167,2.0815,2.0815,2228551.0
2006-07-14 11:32:00,2.08137,2.08154,2.08133,2.08153,7588958.0
2006-07-14 11:33:00,2.0815,2.0815,2.08133,2.08133,5067869.0
2006-07-14 11:34:00,2.08127,2.08127,2.08105,2.08123,14680669.0
2006-07-14 11:35:00,2.08119,2.08119,2.08101,2.08106,8241201.0
2006-07-14 11:36:00,2.08112,2.0812,2.08101,2.08103,7744057.0
2006-07-14 11:37:00,2.08103,2.08118,2.08099,2.08103,13110015.0
2006-07-14 11:38:00,2.081,2.08127,2.081,2.08125,5264525.0
2006-07-14 11:39:00,2.08126,2.08139,2.08116,2.08116,1848945.0
2006-07-14 11:40:00,2.08126,2.08126,2.08107,2.08113,4748556.0
2006-07-14 11:41:00,2.08107,2.08107,2.08086,2.08096,4359434.0
2006-07-14 11:42:00,2.08082,2.08104,2.08082,2.08086,10697591.0
2006-07-14 11:43:00,2.08087,2.08087,2.08074,2.08083,3785460.0
2006-07-14 11:44:00,2.08083,2.08092,2.08083,2.08092,6464516.0
2006-07-14 11:45:00,2.08088,2.08088,2.08061,2.08061,18415688.0
2006-07-14 11:46:00,2.08047,2.08047,2.08008,2.08008,4713430.0
2006-07-14 11:47:00,2.08013,2.08013,2.07996,2.07999,2013768.0
2006-07-14 11:48:00,2.08005,2.08043,2.08005,2.08043,3937035.0
2006-07-14 11:49:00,2.08049,2.08067,2.08049,2.08067,7331627.0
2006-07-14 11:50:00,2.08058,2.08061,2.08033,2.08059,1465528.0
2006-07-14 11:51:00,2.0805,2.08077,2.0805,2.08077,4451141.0
2006-07-14 11:52:00,2.08073,2.08108,2.08072,2.08108,3665347.0
2006-07-14 11:53:00,2.08092,2.08092,2.08035,2.08068,14823574.0
2006-07-14 11:54:00,2.08059,2.08072,2.08053,2.08053,2269071.0
2006-07-14 11:55:00,2.08038,2.08063,2.08038,2.08063,1219655.0
2006-07-14 11:56:00,2.08069,2.08087,2.08069,2.08081,1479919.0
2006-07-14 11:57:00,2.08081,2.08099,2.08056,2.08099,6806127.0
2006-07-14 11:58:00,2.08109,2.08114,2.08095,2.08114,21043604.0
2006-07-14 11:59:00,2.08104,2.08107,2.0809,2.08101,8047205.0
2006-07-14 12:00:00,2.08103,2.08104,2.08084,2.08084,6722124.0
2006-07-14 12:01:00,2.08078,2.08102,2.08078,2.08085,5154946.0
2006-07-14 12:02:00,2.08095,2.08095,2.08079,2.08093,12633379.0
2006-07-14 12:03:00,2.08105,2.0814,2.08105,2.0814,2923216.0
2006-07-14 12:04:00,2.0814,2.08164,2.0814,2.08161,6364692.0
2006-07-14 12:05:00,2.08159,2.08159,2.08141,2.08141,25507648.0
2006-07-14 12:06:00,2.08156,2.08161,2.08137,2.08145,14782698.0
2006-07-14 12:07:00,2.08147,2.08155,2.08143,2.08152,8422286.0
2006-07-14 12:08:00,2.08173,2.08192,2.08173,2.08192,434226.0
2006-07-14 12:09:00,2.082,2.082,2.08185,2.08199,9095621.0
2006-07-14 12:11:00,2.08203,2.08207,2.08196,2.08205,4404961.0
2006-07-14 12:12:00,2.08218,2.08243,2.08218,2.08233,12868229.0
2006-07-14 12:13:00,2.08219,2.08231,2.08218,2.08218,1732568.0
2006-07-14 12:14:00,2.08213,2.08213,2.08196,2.08196,6360025.0
2006-07-14 12:15:00,2.0819,2.08204,2.08183,2.08204,3495523.0
2006-07-14 12:16:00,2.08212,2.08212,2.08189,2.08189,5219916.0
2006-07-14 12:17:00,2.08188,2.08188,2.08176,2.08186,3960338.0
2006-07-14 12:18:00,2.08185,2.08195,2.08165,2.08179,5903290.0
2006-07-14 12:19:00,2.08172,2.08185,2.0817,2.08182,3498410.0
2006-07-14 12:20:00,2.08036,2.08213,2.08036,2.08184,6204433.0
2006-07-14 12:22:00,2.0819,2.08206,2.08188,2.08204,4135937.0
2006-07-14 12:23:00,2.08197,2.08197,2.08134,2.08144,2415553.0
2006-07-14 12:24:00,2.08135,2.08166,2.08135,2.08155,8359481.0
2006-07-14 12:25:00,2.08146,2.082,2.08146,2.082,9105812.0
2006-07-14 12:26:00,2.08206,2.08213,2.08198,2.08198,7723075.0
2006-07-14 12:27:00,2.08162,2.08165,2.08148,2.08148,3052643.0
2006-07-14 12:28:00,2.08133,2.08153,2.0813,2.08135,4694529.0
2006-07-14 12:29:00,2.08133,2.08134,2.08128,2.08134,2613870.0
2006-07-14 12:30:00,2.0814,2.08173,2.0801,2.08173,2328529.0
2006-07-14 12:31:00,2.08162,2.08162,2.0813,2.08137,4712926.0
2006-07-14 12:32:00,2.08118,2.08124,2.081,2.081,7537403.0
2006-07-14 12:33:00,2.08115,2.0813,2.08109,2.0813,4533662.0
2006-07-14 12:34:00,2.08136,2.08158,2.08133,2.08158,19338218.0
2006-07-14 12:35:00,2.08159,2.08187,2.08159,2.08187,16081086.0
2006-07-14 12:36:00,2.0819,2.08211,2.0819,2.08211,9164191.0
2006-07-14 12:37:00,2.08224,2.08269,2.08224,2.08269,621897.0
2006-07-14 12:38:00,2.08302,2.08331,2.08298,2.08298,14358164.0
2006-07-14 12:39:00,2.08295,2.08298,2.08265,2.08265,4778554.0
2006-07-14 12:40:00,2.08252,2.08252,2.08221,2.08221,4997826.0
2006-07-14 12:41:00,2.08214,2.0823,2.08214,2.0823,1328330.0
2006-07-14 12:42:00,2.08219,2.08277,2.08219,2.08277,5421861.0
2006-07-14 12:43:00,2.08281,2.08379,2.08281,2.08379,11695322.0
2006-07-14 12:44:00,2.08386,2.08411,2.08384,2.08384,16629014.0
2006-07-14 12:45:00,2.08365,2.08371,2.08357,2.08371,16068495.0
2006-07-14 12:46:00,2.08384,2.08392,2.08366,2.08374,1018892.0
2006-07-14 12:47:00,2.08365,2.08389,2.08365,2.08389,12011981.0
2006-07-14 12:48:00,2.08387,2.08393,2.08387,2.08393,1248945.0
2006-07-14 12:49:00,2.0838,2.0838,2.08334,2.08334,2699520.0
2006-07-14 12:50:00,2.08318,2.08329,2.08297,2.08329,1461669.0
2006-07-14 12:51:00,2.08332,2.08358,2.08324,2.08358,6941087.0
2006-07-14 12:52:00,2.08351,2.08353,2.08318,2.08318,6912520.0
2006-07-14 12:53:00,2.08323,2.08323,2.08309,2.08309,2935839.0
2006-07-14 12:54:00,2.08313,2.08313,2.08282,2.08282,2887358.0
2006-07-14 12:55:00,2.08261,2.08283,2.08261,2.08283,20752929.0
2006-07-14 12:56:00,2.08293,2.08293,2.08261,2.08291,5685723.0
2006-07-14 12:57:00,2.0829,2.08311,2.0829,2.08311,4029375.0
2006-07-14 12:58:00,2.08312,2.08312,2.0828,2.0828,3793051.0
2006-07-14 12:59:00,2.08273,2.08273,2.08227,2.0823,11064222.0
2006-07-14 13:00:00,2.08234,2.08265,2.08234,2.08265,3287118.0
2006-07-14 13:01:00,2.08276,2.08278,2.0827,2.0827,5793462.0
2006-07-14 13:02:00,2.08266,2.08291,2.08264,2.08281,4836124.0
2006-07-14 13:03:00,2.08276,2.08282,2.0825,2.0825,581860.0
2006-07-14 13:04:00,2.0824,2.08243,2.08215,2.08215,1375529.0
2006-07-14 13:05:00,2.08211,2.08211,2.08195,2.08195,8963253.0
2006-07-14 13:06:00,2.08178,2.08182,2.08124,2.08124,691216.0
2006-07-14 13:07:00,2.08114,2.08114,2.08062,2.08088,2528530.0
2006-07-14 13:08:00,2.08088,2.08112,2.08088,2.08111,8810144.0
2006-07-14 13:09:00,2.08108,2.08117,2.08073,2.0808,9687379.0
2006-07-14 13:10:00,2.08106,2.08106,2.08085,2.08085,3457022.0
2006-07-14 13:11:00,2.08107,2.08114,2.08095,2.08098,8101947.0
2006-07-14 13:12:00,2.0811,2.0812,2.08106,2.0811,2237077.0
2006-07-14 13:13:00,2.08101,2.08101,2.08083,2.08083,5727760.0
2006-07-14 13:14:00,2.08071,2.08098,2.08071,2.08098,13318455.0
2006-07-14 13:15:00,2.08094,2.08094,2.08077,2.08083,5175798.0
2006-07-14 13:17:00,2.08062,2.08083,2.08062,2.08069,4314466.0
2006-07-14 13:18:00,2.08069,2.08082,2.08064,2.08081,19744714.0
2006-07-14 13:19:00,2.08081,2.08114,2.08081,2.08114,3700473.0
2006-07-14 13:20:00,2.08122,2.08153,2.08122,2.08153,6670412.0
2006-07-14 13:21:00,2.08145,2.08183,2.08145,2.08183,7162507.0
2006-07-14 13:22:00,2.08182,2.08205,2.08176,2.08205,8550565.0
2006-07-14 13:23:00,2.08204,2.08209,2.08192,2.08195,3584065.0
2006-07-14 13:24:00,2.08193,2.08193,2.08143,2.08171,18185006.0
2006-07-14 13:25:00,2.08175,2.08178,2.08159,2.08175,11328894.0
2006-07-14 13:26:00,2.08176,2.08187,2.08176,2.0818,3764675.0
2006-07-14 13:27:00,2.08196,2.08213,2.08187,2.08213,3456099.0
2006-07-14 13:28:00,2.08213,2.08213,2.08193,2.08193,2030095.0
2006-07-14 13:29:00,2.08196,2.08196,2.08141,2.08148,1858044.0
2006-07-14 13:30:00,2.08133,2.08139,2.0813,2.08136,4618112.0
2006-07-14 13:31:00,2.0814,2.08145,2.08134,2.08143,11725402.0
2006-07-14 13:32:00,2.08146,2.08161,2.08146,2.08161,3420033.0
2006-07-14 13:33:00,2.08166,2.08187,2.08166,2.08182,2030152.0
2006-07-14 13:34:00,2.08194,2.08194,2.08159,2.08159,3509111.0
2006-07-14 13:35:00,2.0815,2.08188,2.0815,2.08188,15168805.0
2006-07-14 13:36:00,2.0818,2.08181,2.0815,2.0815,8164939.0
2006-07-14 13:37:00,2.08138,2.08138,2.08133,2.08137,2660112.0
2006-07-14 13:38:00,2.08136,2.08138,2.08121,2.08129,6950764.0
2006-07-14 13:39:00,2.08131,2.08151,2.08131,2.08151,3403888.0
2006-07-14 13:40:00,2.08157,2.08183,2.08147,2.08183,6087324.0
2006-07-14 13:41:00,2.08174,2.08176,2.08167,2.0817,2913216.0
2006-07-14 13:42:00,2.08175,2.08199,2.08165,2.08199,1892391.0
2006-07-14 13:43:00,2.08217,2.08233,2.08217,2.08232,4864523.0
2006-07-14 13:44:00,2.08217,2.08232,2.08176,2.0821,15429879.0
2006-07-14 13:45:00,2.08197,2.08197,2.08165,2.08171,7085715.0
2006-07-14 13:46:00,2.08174,2.0821,2.08174,2.0821,12987006.0
2006-07-14 13:47:00,2.08218,2.08238,2.08205,2.08238,13743544.0
2006-07-14 13:48:00,2.08259,2.08275,2.08243,2.08249,962279.0
2006-07-14 13:49:00,2.08254,2.08254,2.08204,2.08222,17204140.0
2006-07-14 13:50:00,2.08221,2.08221,2.08169,2.08193,18031734.0
2006-07-14 13:51:00,2.08194,2.08194,2.08161,2.08172,1042065.0
2006-07-14 13:52:00,2.08162,2.08174,2.08159,2.08172,7754472.0
2006-07-14 13:53:00,2.08182,2.0819,2.08139,2.08184,21890106.0
2006-07-14 13:54:00,2.08172,2.08183,2.08172,2.08172,9435839.0
2006-07-14 13:55:00,2.08167,2.08174,2.0816,2.0816,8818339.0
2006-07-14 13:56:00,2.0818,2.08186,2.08161,2.08166,4030890.0
2006-07-14 13:57:00,2.08178,2.08178,2.08153,2.08153,3455329.0
2006-07-14 13:58:00,2.08146,2.08156,2.0814,2.08156,2881263.0
2006-07-14 13:59:00,2.08142,2.08142,2.0809,2.08093,5213924.0
2006-07-14 14:00:00,2.08099,2.08114,2.08093,2.0811,709601.0
2006-07-14 14:01:00,2.0811,2.08122,2.08061,2.08061,1250332.0
2006-07-14 14:02:00,2.0804,2.08058,2.08032,2.08058,1982346.0
2006-07-14 14:03:00,2.0804,2.08044,2.08036,2.08038,9965706.0
2006-07-14 14:04:00,2.08033,2.08033,2.08011,2.08022,3857428.0
2006-07-14 14:05:00,2.08022,2.08022,2.08013,2.08017,2150551.0
2006-07-14 14:06:00,2.08011,2.08011,2.07972,2.07972,2296211.0
2006-07-14 14:07:00,2.07975,2.07975,2.07963,2.07963,6225742.0
2006-07-14 14:08:00,2.07945,2.07945,2.07926,2.07926,1312416.0
2006-07-14 14:09:00,2.07933,2.07933,2.07877,2.07877,1248275.0
2006-07-14 14:10:00,2.07871,2.07875,2.07865,2.07865,5573783.0
2006-07-14 14:11:00,2.07869,2.07871,2.07851,2.07854,4144546.0
2006-07-14 14:12:00,2.07823,2.07823,2.07755,2.07755,10285834.0
2006-07-14 14:13:00,2.07737,2.07737,2.07706,2.07715,2408101.0
2006-07-14 14:14:00,2.07727,2.07735,2.07723,2.07735,18325732.0
2006-07-14 14:15:00,2.07739,2.07751,2.07722,2.07751,2655461.0
2006-07-14 14:16:00,2.07765,2.07777,2.0776,2.07771,15980499.0
2006-07-14 14:17:00,2.07765,2.07777,2.0773,2.07777,13868554.0
2006-07-14 14:18:00,2.07773,2.07775,2.07751,2.07775,7961096.0
2006-07-14 14:19:00,2.07775,2.07796,2.07771,2.07796,7296293.0
2006-07-14 14:20:00,2.07804,2.07804,2.07804,2.07804,97480.0
2006-07-14 14:21:00,2.07798,2.07805,2.07778,2.07805,16441883.0
2006-07-14 14:22:00,2.07808,2.07838,2.07808,2.07827,20122857.0
2006-07-14 14:23:00,2.07818,2.07819,2.07792,2.07792,10064153.0
2006-07-14 14:24:00,2.07775,2.07792,2.07769,2.07792,19270727.0
2006-07-14 14:25:00,2.07802,2.07829,2.07802,2.07828,15739703.0
2006-07-14 14:26:00,2.07828,2.07828,2.07806,2.07817,3433703.0
2006-07-14 14:27:00,2.07819,2.07832,2.07815,2.07822,694466.0
2006-07-14 14:28:00,2.0781,2.0781,2.07792,2.07802,5714645.0
2006-07-14 14:29:00,2.07791,2.07791,2.07661,2.07665,6418472.0
2006-07-14 14:30:00,2.07655,2.07674,2.07645,2.07674,1626663.0
2006-07-14 14:31:00,2.07681,2.07727,2.07681,2.07727,4706796.0
2006-07-14 14:32:00,2.07746,2.07828,2.07746,2.07828,4893438.0
2006-07-14 14:33:00,2.07822,2.0788,2.07822,2.0788,2756720.0
2006-07-14 14:34:00,2.07896,2.07972,2.07896,2.07972,2708535.0
2006-07-14 14:35:00,2.0799,2.08005,2.07983,2.08004,2182829.0
2006-07-14 14:36:00,2.08025,2.0805,2.08025,2.08033,8484808.0
2006-07-14 14:37:00,2.08028,2.08033,2.08006,2.08023,2635527.0
2006-07-14 14:38:00,2.08014,2.08024,2.0795,2.0795,4683232.0
2006-07-14 14:39:00,2.07923,2.07953,2.07893,2.07953,3218912.0
2006-07-14 14:40:00,2.07951,2.07951,2.07887,2.07887,2155228.0
2006-07-14 14:41:00,2.07868,2.07868,2.07807,2.07807,3108409.0
2006-07-14 14:42:00,2.0779,2.07792,2.0778,2.07785,3307052.0
2006-07-14 14:43:00,2.0778,2.0779,2.07767,2.0778,14428682.0
2006-07-14 14:44:00,2.07791,2.07791,2.07726,2.07726,11670245.0
2006-07-14 14:45:00,2.07717,2.07718,2.07676,2.07676,3219620.0
2006-07-14 14:46:00,2.07662,2.07662,2.0761,2.0761,1593460.0
2006-07-14 14:47:00,2.07602,2.07602,2.07582,2.07582,2831342.0
2006-07-14 14:48:00,2.07574,2.07574,2.07491,2.07491,4689604.0
2006-07-14 14:49:00,2.07489,2.07498,2.07481,2.07483,1835321.0
2006-07-14 14:50:00,2.07453,2.07453,2.07428,2.07449,16180931.0
2006-07-14 14:51:00,2.07457,2.07515,2.07457,2.07515,5481190.0
2006-07-14 14:52:00,2.07518,2.0757,2.07518,2.0757,15757779.0
2006-07-14 14:53:00,2.07587,2.07659,2.07587,2.07659,3799035.0
2006-07-14 14:54:00,2.07665,2.07674,2.07656,2.07674,5440269.0
2006-07-14 14:55:00,2.07676,2.07682,2.07667,2.07676,6119631.0
2006-07-14 14:56:00,2.07658,2.0766,2.07617,2.07617,1807274.0
2006-07-14 14:57:00,2.07604,2.07604,2.07569,2.07571,7860291.0
2006-07-14 14:58:00,2.07557,2.07557,2.0753,2.07533,3336977.0
2006-07-14 14:59:00,2.0753,2.0754,2.0753,2.07533,10558253.0
2006-07-14 15:00:00,2.07526,2.07526,2.07495,2.07495,1159536.0
2006-07-14 15:01:00,2.07463,2.07463,2.07426,2.07426,20418241.0
2006-07-14 15:02:00,2.07408,2.07423,2.07404,2.07404,9868197.0
2006-07-14 15:03:00,2.07374,2.07374,2.07325,2.07325,2778923.0
2006-07-14 15:04:00,2.07319,2.07339,2.07316,2.07316,2022436.0
2006-07-14 15:05:00,2.07318,2.07329,2.07318,2.07319,4363176.0
2006-07-14 15:06:00,2.07325,2.07325,2.07291,2.07292,11065430.0
2006-07-14 15:07:00,2.07275,2.07299,2.07275,2.07282,9165636.0
2006-07-14 15:08:00,2.07274,2.07274,2.07206,2.07206,1981144.0
2006-07-14 15:09:00,2.07201,2.07245,2.071,2.071,1176876.0
2006-07-14 15:10:00,2.07231,2.07249,2.07224,2.07224,12500524.0
2006-07-14 15:11:00,2.07214,2.07227,2.07202,2.07206,4158949.0
2006-07-14 15:12:00,2.07212,2.07241,2.07207,2.07231,3282786.0
2006-07-14 15:13:00,2.07201,2.07201,2.0714,2.0714,1528615.0
2006-07-14 15:14:00,2.07126,2.07126,2.07088,2.07088,2735368.0
2006-07-14 15:15:00,2.07098,2.07135,2.07098,2.07135,6201060.0
2006-07-14 15:16:00,2.07162,2.07172,2.07152,2.07152,2398540.0
2006-07-14 15:17:00,2.07141,2.07142,2.07126,2.07137,1827220.0
2006-07-14 15:18:00,2.07131,2.07178,2.07131,2.07176,4439854.0
2006-07-14 15:19:00,2.07174,2.07188,2.07149,2.07188,3026171.0
2006-07-14 15:20:00,2.07189,2.07213,2.07189,2.07189,3775733.0
2006-07-14 15:21:00,2.07204,2.07209,2.07185,2.07185,6348225.0
2006-07-14 15:22:00,2.07188,2.07204,2.07188,2.07197,440555.0
2006-07-14 15:23:00,2.07186,2.07211,2.07184,2.07211,745052.0
2006-07-14 15:24:00,2.07199,2.07207,2.07189,2.07203,6491903.0
2006-07-14 15:25:00,2.07182,2.07204,2.07179,2.07204,11506348.0
2006-07-14 15:26:00,2.07207,2.07252,2.07207,2.07242,5199355.0
2006-07-14 15:27:00,2.07259,2.07274,2.0725,2.0725,16635578.0
2006-07-14 15:28:00,2.07234,2.07234,2.07177,2.07177,4993420.0
2006-07-14 15:29:00,2.07172,2.07203,2.07172,2.07203,27312319.0
2006-07-14 15:30:00,2.07209,2.07238,2.07209,2.07238,4071267.0
2006-07-14 15:31:00,2.0723,2.0723,2.07202,2.07202,16122732.0
2006-07-14 15:32:00,2.07202,2.07225,2.07202,2.07225,10418151.0
2006-07-14 15:33:00,2.07228,2.07242,2.07225,2.07225,2180782.0
2006-07-14 15:34:00,2.07221,2.07236,2.0721,2.07236,17252444.0
2006-07-14 15:35:00,2.07242,2.07268,2.07242,2.07256,5648796.0
2006-07-14 15:36:00,2.07267,2.07284,2.07267,2.07284,929316.0
2006-07-14 15:37:00,2.07273,2.07281,2.07265,2.07281,12868456.0
2006-07-14 15:38:00,2.07275,2.07275,2.07253,2.07259,1968843.0
2006-07-14 15:39:00,2.07259,2.07265,2.07257,2.07259,19733407.0
2006-07-14 15:40:00,2.07243,2.07243,2.07212,2.07212,2945249.0
2006-07-14 15:41:00,2.07234,2.07247,2.07226,2.07226,2093005.0
2006-07-14 15:42:00,2.07219,2.07245,2.07219,2.07245,10216039.0
2006-07-14 15:43:00,2.07247,2.0727,2.07247,2.07259,14016578.0
2006-07-14 15:44:00,2.07266,2.07266,2.07245,2.07246,2054843.0
2006-07-14 15:45:00,2.07257,2.07276,2.07257,2.07262,5041045.0
2006-07-14 15:46:00,2.07245,2.07245,2.07209,2.07232,4873232.0
2006-07-14 15:47:00,2.07234,2.0728,2.07234,2.07279,20399559.0
2006-07-14 15:48:00,2.07272,2.07272,2.07239,2.07245,8308976.0
2006-07-14 15:49:00,2.07241,2.07251,2.07226,2.07226,5767149.0
2006-07-14 15:50:00,2.07204,2.07204,2.07169,2.07174,2955376.0
2006-07-14 15:51:00,2.07184,2.07222,2.07181,2.07222,8469958.0
2006-07-14 15:52:00,2.07232,2.07252,2.07218,2.07252,9825393.0
2006-07-14 15:53:00,2.07253,2.07298,2.07253,2.07298,11027249.0
2006-07-14 15:54:00,2.07317,2.07363,2.07317,2.07352,6729039.0
2006-07-14 15:55:00,2.07349,2.07349,2.0732,2.0732,5655405.0
2006-07-14 15:56:00,2.07317,2.07317,2.07277,2.07282,15211480.0
2006-07-14 15:57:00,2.07294,2.07326,2.07294,2.07326,14494960.0
2006-07-14 15:58:00,2.07332,2.07332,2.07285,2.07285,1967605.0
2006-07-14 15:59:00,2.07256,2.07256,2.07214,2.07225,5732542.0
2006-07-14 16:00:00,2.07222,2.07227,2.07204,2.07212,7357553.0
2006-07-14 16:01:00,2.07197,2.07197,2.07171,2.07187,3789257.0
2006-07-14 16:02:00,2.07186,2.07227,2.07186,2.07227,603757.0
2006-07-14 16:03:00,2.07238,2.07253,2.07223,2.07228,3778148.0
2006-07-14 16:04:00,2.07265,2.07267,2.07257,2.07263,1258413.0
2006-07-14 16:05:00,2.07263,2.07275,2.07235,2.07275,15777148.0
2006-07-14 16:06:00,2.07269,2.07269,2.07252,2.07252,2942848.0
2006-07-14 16:07:00,2.07233,2.07233,2.07169,2.07169,12875737.0
2006-07-14 16:08:00,2.07164,2.07164,2.07141,2.07141,1318276.0
2006-07-14 16:09:00,2.07142,2.07175,2.07142,2.07175,2708937.0
2006-07-14 16:10:00,2.0717,2.0717,2.07143,2.07153,1112438.0
2006-07-14 16:11:00,2.07154,2.07168,2.07154,2.07168,4457693.0
2006-07-14 16:12:00,2.07168,2.07179,2.07163,2.07171,7629374.0
2006-07-14 16:13:00,2.07162,2.07162,2.07113,2.07113,235659.0
2006-07-14 16:14:00,2.07096,2.07116,2.07096,2.07105,9410432.0
2006-07-14 16:15:00,2.07112,2.07112,2.07074,2.07074,8049503.0
2006-07-14 16:16:00,2.0708,2.0708,2.07012,2.07012,7071650.0
2006-07-14 16:17:00,2.07017,2.07039,2.07017,2.0702,12828147.0
2006-07-14 16:18:00,2.07031,2.07031,2.07017,2.07022,10256258.0
2006-07-14 16:19:00,2.07026,2.07036,2.07022,2.07033,6151546.0
2006-07-14 16:20:00,2.07031,2.07031,2.07005,2.07005,6953351.0
2006-07-14 16:21:00,2.06996,2.06996,2.06972,2.06972,2835227.0
2006-07-14 16:22:00,2.06986,2.07,2.06958,2.06958,7575277.0
2006-07-14 16:23:00,2.06953,2.06963,2.06948,2.06955,3484972.0
2006-07-14 16:24:00,2.06957,2.06957,2.06942,2.06952,982451.0
2006-07-14 16:25:00,2.06945,2.06954,2.06936,2.0695,2825798.0
2006-07-14 16:26:00,2.06962,2.0699,2.06958,2.0699,3624305.0
2006-07-14 16:27:00,2.06985,2.06992,2.06971,2.06992,5077542.0
2006-07-14 16:28:00,2.0698,2.07009,2.0698,2.07002,5091979.0
2006-07-14 16:29:00,2.06972,2.06983,2.06955,2.06955,701065.0
2006-07-14 16:30:00,2.06957,2.06984,2.06957,2.06974,26986928.0
2006-07-14 16:31:00,2.06975,2.06983,2.06959,2.0698,4009240.0
2006-07-14 16:32:00,2.0699,2.06995,2.0698,2.06992,3387563.0
2006-07-14 16:33:00,2.06974,2.06974,2.06941,2.06946,1498876.0
2006-07-14 16:34:00,2.06941,2.06941,2.06918,2.06922,10591993.0
2006-07-14 16:35:00,2.0691,2.06936,2.0691,2.0693,3038694.0
2006-07-14 16:36:00,2.06933,2.06933,2.06902,2.06921,824414.0
2006-07-14 16:37:00,2.06927,2.06943,2.06927,2.06939,8584856.0
2006-07-14 16:38:00,2.06932,2.06981,2.06932,2.06981,7761501.0
2006-07-14 16:39:00,2.06995,2.07001,2.06992,2.07001,7395528.0
2006-07-14 16:40:00,2.06992,2.07011,2.06992,2.07011,16515014.0
2006-07-14 16:41:00,2.07003,2.07003,2.06979,2.06989,14678606.0
2006-07-14 16:42:00,2.06982,2.07001,2.06954,2.06983,13265319.0
2006-07-14 16:43:00,2.06961,2.06979,2.06948,2.06948,4918479.0
2006-07-14 16:44:00,2.06966,2.06966,2.06942,2.06955,1373190.0
2006-07-14 16:45:00,2.06946,2.06946,2.06919,2.06925,10412035.0
2006-07-14 16:46:00,2.0691,2.0691,2.06877,2.06877,2667291.0
2006-07-14 16:47:00,2.06876,2.06892,2.06871,2.06892,11319391.0
2006-07-14 16:48:00,2.06899,2.06899,2.06865,2.06865,3581128.0
2006-07-14 16:49:00,2.06856,2.06859,2.06847,2.06854,17081351.0
2006-07-14 16:50:00,2.06865,2.06907,2.06865,2.06907,3945315.0
2006-07-14 16:51:00,2.06906,2.06906,2.06861,2.06861,2688817.0
2006-07-14 16:52:00,2.06879,2.06887,2.06865,2.06887,5288431.0
2006-07-14 16:53:00,2.06887,2.06894,2.0688,2.0688,2530256.0
2006-07-14 16:54:00,2.06864,2.06882,2.06863,2.06882,10732819.0
2006-07-14 16:55:00,2.06885,2.06885,2.06863,2.06863,3781212.0
2006-07-14 16:56:00,2.06875,2.06912,2.06875,2.06912,3195577.0
2006-07-14 16:57:00,2.06921,2.06921,2.06899,2.06899,2711100.0
2006-07-14 16:58:00,2.06899,2.06907,2.06899,2.06905,9074938.0
2006-07-14 16:59:00,2.06885,2.06885,2.06843,2.06858,14791443.0
2006-07-14 17:00:00,2.06848,2.06882,2.06848,2.06882,3838993.0
2006-07-14 17:01:00,2.06904,2.06931,2.06904,2.06931,13848073.0
2006-07-14 17:02:00,2.06927,2.06932,2.06919,2.06927,8403043.0
2006-07-14 17:03:00,2.06927,2.06941,2.06925,2.06939,5780226.0
2006-07-14 17:04:00,2.06938,2.06946,2.06938,2.06943,5351946.0
2006-07-14 17:05:00,2.06939,2.06939,2.06917,2.0692,1335301.0
2006-07-14 17:06:00,2.0691,2.06964,2.0691,2.06964,1649257.0
2006-07-14 17:07:00,2.06968,2.07012,2.06962,2.06992,3906367.0
2006-07-14 17:08:00,2.06967,2.06967,2.06948,2.06948,10357202.0
2006-07-14 17:09:00,2.06945,2.06945,2.06838,2.06838,4970160.0
2006-07-14 17:10:00,2.0685,2.0685,2.0684,2.06845,2512257.0
2006-07-14 17:11:00,2.06849,2.06849,2.06839,2.06849,6094837.0
2006-07-14 17:12:00,2.06844,2.06847,2.06824,2.06847,6994480.0
2006-07-14 17:13:00,2.06859,2.06864,2.0685,2.0685,9042325.0
2006-07-14 17:14:00,2.06859,2.06896,2.06856,2.06896,11690982.0
2006-07-14 17:15:00,2.06903,2.06923,2.06903,2.06915,4914560.0
2006-07-14 17:16:00,2.06939,2.06959,2.06939,2.0694,5284387.0
2006-07-14 17:17:00,2.06936,2.0696,2.06936,2.06957,15934883.0
2006-07-14 17:18:00,2.06989,2.07052,2.06989,2.07052,2060609.0
2006-07-14 17:19:00,2.07039,2.07044,2.07027,2.07027,4777484.0
2006-07-14 17:20:00,2.07021,2.07032,2.06994,2.06994,9806631.0
2006-07-14 17:21:00,2.06988,2.06988,2.06949,2.06949,11238760.0
2006-07-14 17:22:00,2.06955,2.06961,2.06939,2.06939,5205067.0
2006-07-14 17:23:00,2.06944,2.06956,2.06929,2.06929,3096887.0
2006-07-14 17:24:00,2.06918,2.06918,2.0688,2.06888,5222364.0
2006-07-14 17:25:00,2.06905,2.06942,2.06905,2.06918,976756.0
2006-07-14 17:26:00,2.06927,2.06933,2.06924,2.06926,4000527.0
2006-07-14 17:27:00,2.06918,2.06924,2.069,2.069,4504204.0
2006-07-14 17:28:00,2.06901,2.06907,2.06892,2.06904,7697234.0
2006-07-14 17:29:00,2.069,2.06925,2.069,2.06925,3314378.0
2006-07-14 17:30:00,2.0693,2.06953,2.0693,2.06953,3436598.0
2006-07-14 17:31:00,2.06955,2.06973,2.0692,2.0692,7644481.0
2006-07-14 17:32:00,2.06949,2.06949,2.069,2.069,9774916.0
2006-07-14 17:33:00,2.0688,2.0688,2.06856,2.06856,711732.0
2006-07-14 17:34:00,2.0685,2.06863,2.06841,2.06863,2227827.0
2006-07-14 17:35:00,2.06864,2.06867,2.06845,2.06845,19265565.0
2006-07-14 17:36:00,2.06842,2.06847,2.0683,2.06847,13775451.0
2006-07-14 17:37:00,2.0685,2.0686,2.06849,2.0686,459931.0
2006-07-14 17:38:00,2.06865,2.06882,2.06864,2.06864,20496070.0
2006-07-14 17:39:00,2.06861,2.06902,2.06861,2.06902,10073547.0
2006-07-14 17:40:00,2.06899,2.06933,2.06899,2.06917,4840054.0
2006-07-14 17:41:00,2.06918,2.06928,2.06897,2.06897,2920037.0
2006-07-14 17:42:00,2.06917,2.0693,2.06917,2.0693,8601599.0
2006-07-14 17:43:00,2.06934,2.06958,2.06934,2.06958,5951084.0
2006-07-14 17:44:00,2.06969,2.06975,2.06969,2.0697,9803506.0
2006-07-14 17:45:00,2.0696,2.0696,2.06934,2.06952,6679849.0
2006-07-14 17:46:00,2.06992,2.07006,2.06973,2.06973,12209520.0
2006-07-14 17:47:00,2.06972,2.06972,2.06941,2.06941,11287977.0
2006-07-14 17:48:00,2.06937,2.06937,2.06889,2.06895,7254410.0
2006-07-14 17:49:00,2.0689,2.06898,2.06867,2.0688,2558226.0
2006-07-14 17:50:00,2.0689,2.06904,2.06886,2.06898,27758056.0
2006-07-14 17:51:00,2.06911,2.06927,2.06903,2.06927,18025759.0
2006-07-14 17:52:00,2.06933,2.06964,2.06933,2.06964,1776818.0
2006-07-14 17:53:00,2.06968,2.0697,2.06932,2.06937,6496774.0
2006-07-14 17:54:00,2.06969,2.06978,2.06969,2.06978,14329453.0
2006-07-14 17:55:00,2.06975,2.06975,2.06953,2.06953,3487539.0
2006-07-14 17:56:00,2.06959,2.06959,2.0694,2.06953,1537389.0
2006-07-14 17:58:00,2.06947,2.06967,2.06947,2.06967,9271409.0
2006-07-14 17:59:00,2.06969,2.06978,2.06957,2.06957,8682546.0
2006-07-14 18:00:00,2.06947,2.06949,2.069,2.06933,11110128.0
2006-07-14 18:01:00,2.06934,2.06934,2.06908,2.06908,5036679.0
2006-07-14 18:02:00,2.06895,2.06921,2.06895,2.06916,5993415.0
2006-07-14 18:03:00,2.0691,2.06938,2.0691,2.06938,3845711.0
2006-07-14 18:04:00,2.06941,2.06951,2.06932,2.06935,8648423.0
2006-07-14 18:05:00,2.06927,2.06927,2.06917,2.06917,9895232.0
2006-07-14 18:06:00,2.06915,2.06915,2.069,2.069,2462457.0
2006-07-14 18:07:00,2.06895,2.06895,2.06887,2.06887,12027629.0
2006-07-14 18:08:00,2.06892,2.06907,2.06892,2.06907,1136950.0
2006-07-14 18:09:00,2.06907,2.06945,2.06887,2.06945,19161931.0
2006-07-14 18:10:00,2.06924,2.0693,2.06911,2.06911,13875733.0
2006-07-14 18:11:00,2.06911,2.06933,2.06911,2.0693,15675392.0
2006-07-14 18:12:00,2.06937,2.06937,2.06928,2.06932,5667824.0
2006-07-14 18:13:00,2.06941,2.06941,2.06929,2.06929,5060977.0
2006-07-14 18:15:00,2.06935,2.06966,2.06934,2.06966,2292031.0
2006-07-14 18:16:00,2.06972,2.06972,2.06953,2.06953,9582886.0
2006-07-14 18:17:00,2.06944,2.06956,2.06937,2.06956,5706194.0
2006-07-14 18:18:00,2.06954,2.06959,2.06941,2.06959,839288.0
2006-07-14 18:20:00,2.06959,2.06959,2.06936,2.06951,2219182.0
2006-07-14 18:21:00,2.06943,2.06955,2.06932,2.06955,6351926.0
2006-07-14 18:22:00,2.0695,2.0695,2.06905,2.0694,10702146.0
2006-07-14 18:23:00,2.0694,2.06951,2.0694,2.06951,7885045.0
2006-07-14 18:25:00,2.06953,2.06984,2.06953,2.06984,17670191.0
2006-07-14 18:26:00,2.07016,2.07038,2.07016,2.07038,6162832.0
2006-07-14 18:27:00,2.07039,2.07042,2.07018,2.07018,4567336.0
2006-07-14 18:28:00,2.06995,2.06996,2.0699,2.06993,685409.0
2006-07-14 18:29:00,2.0701,2.0702,2.0701,2.0702,591885.0
2006-07-14 18:30:00,2.07045,2.07087,2.07036,2.07087,14716250.0
2006-07-14 18:31:00,2.07082,2.07082,2.07068,2.0708,1908707.0
2006-07-14 18:32:00,2.07077,2.07116,2.07077,2.07116,1277894.0
2006-07-14 18:33:00,2.0711,2.07156,2.0711,2.07156,5213270.0
2006-07-14 18:34:00,2.07145,2.07145,2.07121,2.07128,3119676.0
2006-07-14 18:35:00,2.0712,2.0712,2.07083,2.0709,2717000.0
2006-07-14 18:36:00,2.07098,2.07122,2.07098,2.07122,5004800.0
2006-07-14 18:37:00,2.07125,2.07125,2.07104,2.07104,6296986.0
2006-07-14 18:38:00,2.07086,2.07086,2.07064,2.07071,2426358.0
2006-07-14 18:39:00,2.07071,2.07078,2.07043,2.07062,6326048.0
2006-07-14 18:40:00,2.07061,2.07061,2.07044,2.07044,12173732.0
2006-07-14 18:41:00,2.07036,2.07036,2.07011,2.07017,1044682.0
2006-07-14 18:42:00,2.07025,2.07038,2.07025,2.07037,5450507.0
2006-07-14 18:43:00,2.07044,2.07061,2.07023,2.07061,2469749.0
2006-07-14 18:44:00,2.0706,2.07098,2.0706,2.07093,2176035.0
2006-07-14 18:45:00,2.07087,2.07092,2.07068,2.07075,6016923.0
2006-07-14 18:46:00,2.07055,2.0708,2.07055,2.0708,4436590.0
2006-07-14 18:47:00,2.07085,2.07097,2.07076,2.07097,743156.0
2006-07-14 18:48:00,2.07085,2.07085,2.07047,2.07047,5909913.0
2006-07-14 18:49:00,2.07044,2.07044,2.07016,2.07023,1302212.0
2006-07-14 18:50:00,2.07032,2.07032,2.0701,2.07023,3354444.0
2006-07-14 18:52:00,2.07045,2.07081,2.07043,2.07081,7548471.0
2006-07-14 18:53:00,2.07074,2.07128,2.07074,2.07119,971577.0
2006-07-14 18:54:00,2.07115,2.07115,2.07086,2.07086,4099210.0
2006-07-14 18:55:00,2.07085,2.07085,2.07039,2.07054,3374356.0
2006-07-14 18:56:00,2.07039,2.07053,2.07039,2.07053,7319952.0
2006-07-14 18:57:00,2.07049,2.07064,2.07049,2.07064,302666.0
2006-07-14 18:58:00,2.07067,2.07073,2.07056,2.0707,4204493.0
2006-07-14 18:59:00,2.07071,2.07076,2.07049,2.07076,1711807.0
2006-07-14 19:00:00,2.07067,2.07103,2.07054,2.07103,11109925.0
2006-07-14 19:01:00,2.07107,2.0712,2.07088,2.07088,4827474.0
2006-07-14 19:02:00,2.07104,2.07115,2.07104,2.07109,5877516.0
2006-07-14 19:03:00,2.07125,2.0713,2.07122,2.0713,505706.0
2006-07-14 19:04:00,2.07134,2.07139,2.07123,2.07132,2324639.0
2006-07-14 19:05:00,2.07089,2.07134,2.07089,2.07125,11933674.0
2006-07-14 19:06:00,2.07131,2.07136,2.0712,2.07132,11316282.0
2006-07-14 19:07:00,2.07134,2.07148,2.07133,2.07148,3341593.0
2006-07-14 19:08:00,2.07126,2.07148,2.07126,2.07126,5815531.0
2006-07-14 19:09:00,2.07134,2.07134,2.07097,2.07097,8952944.0
2006-07-14 19:10:00,2.07096,2.07104,2.07087,2.07087,1174871.0
2006-07-14 19:11:00,2.07071,2.07092,2.07071,2.07092,6729775.0
2006-07-14 19:12:00,2.07085,2.07085,2.07067,2.07077,4916274.0
2006-07-14 19:13:00,2.07076,2.0709,2.07076,2.0709,4749196.0
2006-07-14 19:14:00,2.07076,2.07077,2.07054,2.07054,6059186.0
2006-07-14 19:15:00,2.07056,2.07064,2.07056,2.0706,4599384.0
2006-07-14 19:16:00,2.07061,2.07061,2.0704,2.0704,720882.0
2006-07-14 19:17:00,2.07019,2.07019,2.07012,2.07012,626732.0
2006-07-14 19:18:00,2.07027,2.07076,2.07027,2.07076,667894.0
2006-07-14 19:19:00,2.07088,2.07088,2.0707,2.07074,4295033.0
2006-07-14 19:20:00,2.07071,2.07075,2.07065,2.07069,5161493.0
2006-07-14 19:21:00,2.07037,2.07057,2.07037,2.07057,1049203.0
2006-07-14 19:22:00,2.07055,2.07066,2.07052,2.07066,22163404.0
2006-07-14 19:24:00,2.07064,2.07091,2.07055,2.07091,6011151.0
2006-07-14 19:25:00,2.07095,2.07095,2.07083,2.0709,13465912.0
2006-07-14 19:26:00,2.0708,2.0708,2.07061,2.07063,379045.0
2006-07-14 19:27:00,2.07062,2.07062,2.07033,2.07033,2697355.0
2006-07-14 19:28:00,2.07047,2.07064,2.07037,2.07064,15794881.0
2006-07-14 19:29:00,2.07055,2.07064,2.07055,2.07061,3627002.0
2006-07-14 19:30:00,2.07067,2.07067,2.07053,2.07059,13456561.0
2006-07-14 19:31:00,2.07057,2.07057,2.06994,2.06994,6999007.0
2006-07-14 19:32:00,2.06996,2.07025,2.06996,2.07016,4143671.0
2006-07-14 19:33:00,2.07033,2.07057,2.07033,2.07057,2341553.0
2006-07-14 19:34:00,2.07062,2.07062,2.07038,2.07055,12608435.0
2006-07-14 19:35:00,2.07068,2.07076,2.07059,2.07059,6122367.0
2006-07-14 19:36:00,2.07058,2.07058,2.07043,2.07043,1162471.0
2006-07-14 19:37:00,2.07034,2.07069,2.06902,2.07069,2952606.0
2006-07-14 19:38:00,2.07068,2.07097,2.07068,2.07097,957652.0
2006-07-14 19:39:00,2.07122,2.07122,2.07083,2.07083,4360263.0
2006-07-14 19:41:00,2.07076,2.0709,2.0707,2.07088,7986544.0
2006-07-14 19:43:00,2.07088,2.07108,2.07088,2.07104,4049978.0
2006-07-14 19:44:00,2.07107,2.07159,2.07107,2.07159,1794594.0
2006-07-14 19:45:00,2.07168,2.07199,2.07131,2.07199,15759928.0
2006-07-14 19:46:00,2.07192,2.07247,2.07192,2.07246,10358103.0
2006-07-14 19:47:00,2.07239,2.07239,2.07091,2.07224,1390069.0
2006-07-14 19:48:00,2.07208,2.07215,2.07194,2.07194,1395365.0
2006-07-14 19:50:00,2.07185,2.07187,2.07164,2.07164,7079470.0
2006-07-14 19:51:00,2.0716,2.0716,2.07137,2.07137,2688080.0
2006-07-14 19:52:00,2.07117,2.07126,2.07092,2.07112,4230294.0
2006-07-14 19:53:00,2.07101,2.07101,2.07041,2.07041,13206059.0
2006-07-14 19:54:00,2.07076,2.07124,2.07076,2.07124,4359877.0
2006-07-14 19:55:00,2.07111,2.07132,2.07111,2.07129,934871.0
2006-07-14 19:56:00,2.07135,2.07136,2.07093,2.07121,7904280.0
2006-07-14 19:57:00,2.07127,2.07127,2.0705,2.0705,10949162.0
2006-07-14 19:58:00,2.07098,2.07117,2.07096,2.07117,2273807.0
2006-07-14 19:59:00,2.07118,2.07118,2.071,2.0711,1157484.0
2006-07-14 20:00:00,2.07118,2.07118,2.07083,2.071,6692676.0
2006-07-14 20:01:00,2.07104,2.07104,2.0709,2.0709,8120513.0
2006-07-14 20:02:00,2.07092,2.07099,2.07068,2.07068,6028111.0
2006-07-14 20:04:00,2.07072,2.07099,2.07069,2.07099,3945017.0
2006-07-14 20:06:00,2.07104,2.07145,2.071,2.07123,22279305.0
2006-07-14 20:07:00,2.07119,2.07119,2.07104,2.07104,5384515.0
2006-07-14 20:08:00,2.0711,2.07111,2.07098,2.07098,5177899.0
2006-07-14 20:09:00,2.07084,2.0709,2.07057,2.07057,3035461.0
2006-07-14 20:10:00,2.07055,2.07055,2.07035,2.07035,534026.0
2006-07-14 20:12:00,2.07047,2.07057,2.07047,2.07049,22354211.0
2006-07-14 20:13:00,2.07047,2.07051,2.07047,2.07051,1582929.0
2006-07-14 20:14:00,2.07051,2.07057,2.07044,2.07052,232586.0
2006-07-14 20:15:00,2.07046,2.07046,2.07042,2.07042,120755.0
2006-07-14 20:16:00,2.07039,2.07047,2.07026,2.07026,4190308.0
2006-07-14 20:17:00,2.07033,2.07047,2.0703,2.0703,1495131.0
2006-07-14 20:18:00,2.07041,2.07043,2.07033,2.07033,17250791.0
2006-07-14 20:19:00,2.07033,2.07035,2.06991,2.07035,6122452.0
2006-07-14 20:20:00,2.07031,2.07062,2.07017,2.07062,10689315.0
2006-07-14 20:21:00,2.07068,2.07119,2.07068,2.07076,20653884.0
2006-07-14 20:22:00,2.07079,2.0708,2.07048,2.07048,593328.0
2006-07-14 20:23:00,2.07049,2.07049,2.0703,2.07041,4431458.0
2006-07-14 20:24:00,2.07038,2.07038,2.06992,2.06992,773303.0
2006-07-14 20:26:00,2.07008,2.07033,2.07003,2.07033,9769819.0
2006-07-14 20:27:00,2.07039,2.07054,2.07039,2.07054,13194628.0
2006-07-14 20:28:00,2.07064,2.07092,2.07064,2.07092,1800596.0
2006-07-14 20:29:00,2.07117,2.07158,2.07117,2.07158,1855129.0
2006-07-14 20:30:00,2.07155,2.07169,2.07155,2.07162,4767143.0
2006-07-14 20:31:00,2.07163,2.07166,2.07144,2.07144,1059882.0
2006-07-14 20:32:00,2.07134,2.07134,2.07076,2.07076,2401937.0
2006-07-14 20:33:00,2.07101,2.07109,2.07101,2.07109,615364.0
2006-07-14 20:34:00,2.07128,2.07156,2.07128,2.07156,4862623.0
2006-07-14 20:36:00,2.07141,2.07155,2.07126,2.07126,6861218.0
2006-07-14 20:37:00,2.07114,2.07114,2.07068,2.07068,18505011.0
2006-07-14 20:38:00,2.07063,2.07063,2.0701,2.07015,6709871.0
2006-07-14 20:39:00,2.07022,2.07033,2.07022,2.07033,7033253.0
2006-07-14 20:40:00,2.07027,2.07036,2.07023,2.0703,9226162.0
2006-07-14 20:41:00,2.07058,2.07076,2.07056,2.07076,3312232.0
2006-07-14 20:42:00,2.07071,2.07106,2.07071,2.07106,1026210.0
2006-07-14 20:43:00,2.07113,2.07124,2.07091,2.07091,6802383.0
2006-07-14 20:44:00,2.0709,2.07118,2.0709,2.07118,2487404.0
2006-07-14 20:45:00,2.07119,2.07141,2.07119,2.07141,23528.0
2006-07-14 20:46:00,2.07141,2.07141,2.07138,2.07138,6721141.0
2006-07-14 20:47:00,2.07134,2.07134,2.07111,2.07121,1052245.0
2006-07-14 20:48:00,2.07118,2.07118,2.07109,2.07112,6076072.0
2006-07-14 20:49:00,2.07105,2.07132,2.07105,2.07132,3509209.0
2006-07-14 20:50:00,2.0714,2.0714,2.07104,2.07133,4384303.0
2006-07-14 20:52:00,2.07141,2.07146,2.07141,2.07146,406541.0
2006-07-14 20:53:00,2.07123,2.07123,2.07096,2.07111,12971858.0
2006-07-14 20:54:00,2.07105,2.07105,2.07082,2.07082,4786718.0
2006-07-14 20:55:00,2.07067,2.07067,2.0705,2.07051,16618007.0
2006-07-14 20:56:00,2.07063,2.07082,2.07063,2.07082,298448.0
2006-07-14 20:57:00,2.07085,2.07129,2.07085,2.07129,222235.0
2006-07-14 20:58:00,2.0713,2.0714,2.07123,2.0714,5263483.0
2006-07-14 20:59:00,2.07119,2.0714,2.07116,2.07123,4287236.0
2006-07-14 21:00:00,2.07119,2.07129,2.07119,2.07121,4935016.0
2006-07-14 21:01:00,2.07135,2.07141,2.07131,2.07138,4039868.0
2006-07-14 21:02:00,2.0713,2.07136,2.07117,2.07119,6136440.0
2006-07-14 21:03:00,2.07131,2.07143,2.07131,2.07143,1708516.0
2006-07-14 21:04:00,2.07152,2.07168,2.07152,2.07168,11766583.0
2006-07-14 21:05:00,2.07174,2.07193,2.07162,2.07193,565714.0
2006-07-14 21:07:00,2.07194,2.07221,2.07194,2.07221,400223.0
2006-07-14 21:08:00,2.07217,2.07217,2.07192,2.07192,4704300.0
2006-07-14 21:11:00,2.07168,2.07209,2.07167,2.07209,3480439.0
2006-07-14 21:12:00,2.07212,2.07241,2.07179,2.07241,5755645.0
2006-07-14 21:13:00,2.0724,2.07256,2.07239,2.07248,1988859.0
2006-07-14 21:14:00,2.07259,2.07268,2.07259,2.07265,682598.0
2006-07-14 21:15:00,2.07274,2.07297,2.07273,2.07297,7007532.0
2006-07-14 21:16:00,2.073,2.07317,2.073,2.07308,1701932.0
2006-07-14 21:17:00,2.07312,2.07327,2.07312,2.07327,174125.0
2006-07-14 21:18:00,2.07347,2.07347,2.07332,2.07344,7785247.0
2006-07-14 21:19:00,2.07327,2.07354,2.07327,2.07354,318746.0
2006-07-14 21:20:00,2.07351,2.07357,2.07348,2.07354,2787631.0
2006-07-14 21:21:00,2.07357,2.07367,2.07357,2.07365,1816536.0
2006-07-14 21:22:00,2.07374,2.07387,2.07326,2.07387,10933499.0
2006-07-14 21:23:00,2.07391,2.07443,2.07389,2.07443,7466099.0
2006-07-14 21:24:00,2.07467,2.0751,2.07467,2.07505,7358895.0
2006-07-14 21:25:00,2.07517,2.07517,2.07489,2.07489,15788810.0
2006-07-14 21:26:00,2.07479,2.07482,2.07438,2.0747,12361935.0
2006-07-14 21:27:00,2.07462,2.07462,2.07439,2.07439,6331847.0
2006-07-14 21:28:00,2.07445,2.07467,2.07426,2.07467,3010755.0
2006-07-14 21:29:00,2.07473,2.07518,2.07473,2.07517,8999471.0
2006-07-14 21:30:00,2.07509,2.07509,2.07501,2.07502,3233618.0
2006-07-14 21:31:00,2.07468,2.07487,2.07468,2.07487,2486157.0
2006-07-14 21:32:00,2.07508,2.07511,2.07504,2.07509,10967643.0
2006-07-14 21:33:00,2.0751,2.0751,2.0751,2.0751,700176.0
2006-07-14 21:34:00,2.07517,2.07517,2.07505,2.0751,7397824.0
2006-07-14 21:35:00,2.0752,2.07527,2.07515,2.07521,5227973.0
2006-07-14 21:36:00,2.07504,2.07513,2.07504,2.07513,215952.0
2006-07-14 21:38:00,2.07504,2.07521,2.07504,2.07521,496114.0
2006-07-14 21:39:00,2.07502,2.07527,2.07491,2.07491,2031424.0
2006-07-14 21:40:00,2.07492,2.07497,2.07486,2.07497,28362002.0
2006-07-14 21:41:00,2.07495,2.07495,2.0748,2.0748,805509.0
2006-07-14 21:42:00,2.07477,2.07477,2.07449,2.0745,5396061.0
2006-07-14 21:43:00,2.07424,2.07448,2.07424,2.07432,13739108.0
2006-07-14 21:44:00,2.07435,2.07442,2.07404,2.07404,3352179.0
2006-07-14 21:45:00,2.07398,2.07398,2.07374,2.07374,1957238.0
2006-07-14 21:46:00,2.07355,2.07368,2.07347,2.07361,21601991.0
2006-07-14 21:47:00,2.07352,2.07352,2.07332,2.07339,1132033.0
2006-07-14 21:48:00,2.07345,2.07359,2.07343,2.07359,308216.0
2006-07-14 21:49:00,2.07368,2.07403,2.07365,2.07403,13936885.0
2006-07-14 21:50:00,2.07388,2.07388,2.07384,2.07384,630640.0
2006-07-14 21:52:00,2.07392,2.07392,2.07374,2.07383,2471337.0
2006-07-14 21:53:00,2.07374,2.07374,2.07337,2.07359,9546521.0
2006-07-14 21:54:00,2.0737,2.07383,2.0737,2.07383,1389547.0
2006-07-14 21:55:00,2.07385,2.07385,2.07366,2.07366,1602165.0
2006-07-14 21:57:00,2.0737,2.07392,2.0737,2.07392,1155909.0
2006-07-14 21:59:00,2.07392,2.07392,2.07377,2.07377,1966226.0
2006-07-14 22:00:00,2.07381,2.07385,2.07377,2.0738,3109184.0
2006-07-14 22:01:00,2.07399,2.07439,2.07399,2.07437,1423857.0
2006-07-14 22:02:00,2.07433,2.07433,2.07406,2.07407,13717878.0
2006-07-14 22:03:00,2.07404,2.07404,2.07386,2.07386,1471277.0
2006-07-14 22:04:00,2.07375,2.07375,2.07359,2.07359,226150.0
2006-07-14 22:05:00,2.07371,2.07376,2.07371,2.07376,781225.0
2006-07-14 22:06:00,2.07376,2.07376,2.07361,2.07366,4468337.0
2006-07-14 22:07:00,2.07355,2.07362,2.07336,2.07345,17453404.0
2006-07-14 22:08:00,2.07326,2.07334,2.07309,2.07324,10775763.0
2006-07-14 22:10:00,2.07329,2.07349,2.07329,2.07349,898044.0
2006-07-14 22:11:00,2.0735,2.0735,2.07315,2.07315,5951319.0
2006-07-14 22:12:00,2.07315,2.07315,2.07301,2.07301,2857008.0
2006-07-14 22:13:00,2.07312,2.07312,2.07293,2.07301,1427492.0
2006-07-14 22:14:00,2.07293,2.07293,2.07291,2.07293,275172.0
2006-07-14 22:15:00,2.07286,2.0729,2.07279,2.07279,605419.0
2006-07-14 22:17:00,2.07285,2.07295,2.07285,2.07293,987645.0
2006-07-14 22:18:00,2.0729,2.07312,2.07287,2.07312,3684910.0
2006-07-14 22:19:00,2.07317,2.07317,2.07306,2.07317,3286587.0
2006-07-14 22:20:00,2.07321,2.07339,2.07321,2.07339,25722752.0
2006-07-14 22:21:00,2.07352,2.07352,2.07335,2.0734,5277028.0
2006-07-14 22:22:00,2.0733,2.07343,2.0733,2.07343,4546001.0
2006-07-14 22:24:00,2.07334,2.07357,2.07334,2.07357,3102484.0
2006-07-14 22:25:00,2.07363,2.07386,2.07363,2.07372,7198125.0
2006-07-14 22:26:00,2.07357,2.07357,2.07329,2.07332,4990305.0
2006-07-14 22:27:00,2.07314,2.07318,2.07302,2.07312,15544262.0
2006-07-14 22:28:00,2.0732,2.07325,2.0732,2.07325,5445663.0
2006-07-14 22:29:00,2.07323,2.07323,2.07304,2.07308,8799995.0
2006-07-14 22:30:00,2.07313,2.07319,2.07308,2.07308,11249096.0
2006-07-14 22:31:00,2.07295,2.07295,2.0727,2.0727,8180849.0
2006-07-14 22:32:00,2.07264,2.07288,2.07264,2.07288,2662257.0
2006-07-14 22:33:00,2.07291,2.07324,2.07291,2.07324,4834689.0
2006-07-14 22:34:00,2.07334,2.07339,2.07315,2.07339,8255235.0
2006-07-14 22:35:00,2.07347,2.07386,2.07347,2.07386,1538472.0
2006-07-14 22:36:00,2.07398,2.07408,2.0739,2.07408,3126662.0
2006-07-14 22:37:00,2.07409,2.07409,2.07394,2.07394,1589241.0
2006-07-14 22:38:00,2.07375,2.07375,2.07345,2.07345,10100580.0
2006-07-14 22:39:00,2.07356,2.07364,2.07344,2.07344,2300644.0
2006-07-14 22:41:00,2.07345,2.07348,2.07334,2.07338,4072674.0
2006-07-14 22:42:00,2.07291,2.07368,2.07291,2.07368,6765655.0
2006-07-14 22:43:00,2.07364,2.07367,2.07354,2.07354,4187605.0
2006-07-14 22:44:00,2.07339,2.07357,2.07335,2.07337,4893651.0
2006-07-14 22:45:00,2.07307,2.07307,2.07278,2.07291,2007356.0
2006-07-14 22:46:00,2.07281,2.07336,2.07267,2.07336,8702723.0
2006-07-14 22:47:00,2.07349,2.07358,2.07349,2.07358,3582481.0
2006-07-14 22:48:00,2.07366,2.07405,2.07366,2.07405,2075488.0
2006-07-14 22:49:00,2.07386,2.07432,2.07386,2.07432,1555064.0
2006-07-14 22:50:00,2.07429,2.07429,2.07413,2.07413,6860153.0
2006-07-14 22:51:00,2.07406,2.07406,2.07398,2.07398,4975501.0
2006-07-14 22:52:00,2.07395,2.07395,2.07387,2.07387,1899593.0
2006-07-14 22:53:00,2.07386,2.07386,2.07356,2.07356,1480966.0
2006-07-14 22:54:00,2.07357,2.07357,2.0735,2.0735,4971659.0
2006-07-14 22:55:00,2.07346,2.07346,2.07314,2.07322,2199189.0
2006-07-14 22:56:00,2.07317,2.07385,2.07317,2.07385,7134713.0
2006-07-14 22:57:00,2.07396,2.07405,2.07393,2.07393,4342444.0
2006-07-14 22:58:00,2.0736,2.0736,2.07306,2.07306,10565617.0
2006-07-14 22:59:00,2.07308,2.07322,2.07308,2.07322,336652.0
2006-07-16 23:35:00,2.07275,2.07295,2.07275,2.0728,1984594.0
2006-07-16 23:36:00,2.07286,2.07286,2.07245,2.07245,3965905.0
2006-07-16 23:37:00,2.07241,2.07241,2.07174,2.07174,5142720.0
2006-07-16 23:39:00,2.07176,2.07185,2.07176,2.07185,6841851.0
2006-07-16 23:40:00,2.07186,2.07199,2.07186,2.07197,11894148.0
2006-07-16 23:43:00,2.07198,2.07198,2.07189,2.07189,6572339.0
2006-07-16 23:44:00,2.07174,2.07185,2.07165,2.07182,6273404.0
2006-07-16 23:45:00,2.07181,2.07181,2.07161,2.07165,1969775.0
2006-07-16 23:46:00,2.0716,2.07173,2.0716,2.07171,2469889.0
2006-07-16 23:49:00,2.07169,2.07174,2.07152,2.0717,5843745.0
2006-07-16 23:50:00,2.0718,2.07207,2.07173,2.07207,2358878.0
2006-07-16 23:56:00,2.07206,2.07211,2.0718,2.07186,5689226.0
2006-07-16 23:57:00,2.07197,2.07197,2.07197,2.07197,118624.0
2006-07-16 23:58:00,2.07206,2.07206,2.07185,2.07194,4013067.0
2006-07-17 00:00:00,2.0718,2.0718,2.07139,2.07139,3784953.0
2006-07-17 00:03:00,2.0714,2.0714,2.0714,2.0714,3714795.0
2006-07-17 00:05:00,2.07152,2.07152,2.07135,2.07141,1889769.0
2006-07-17 00:09:00,2.07134,2.07136,2.07124,2.07129,6964178.0
2006-07-17 00:10:00,2.07127,2.07127,2.07117,2.07124,9612095.0
2006-07-17 00:12:00,2.07128,2.07155,2.07128,2.07155,255029.0
2006-07-17 00:13:00,2.07161,2.07177,2.07161,2.0717,447924.0
2006-07-17 00:14:00,2.07158,2.07158,2.07145,2.07145,9721626.0
2006-07-17 00:15:00,2.07152,2.07152,2.07136,2.07142,2760863.0
2006-07-17 00:17:00,2.07119,2.07123,2.07119,2.07123,1486508.0
2006-07-17 00:19:00,2.07127,2.07129,2.07127,2.07127,1272728.0
2006-07-17 00:21:00,2.07155,2.07155,2.07149,2.07153,5242432.0
2006-07-17 00:22:00,2.07159,2.07161,2.07159,2.07159,898044.0
2006-07-17 00:23:00,2.07158,2.07173,2.07141,2.07163,9442740.0
2006-07-17 00:24:00,2.07174,2.07191,2.07174,2.07191,320760.0
2006-07-17 00:25:00,2.072,2.07205,2.07199,2.07205,1182104.0
2006-07-17 00:26:00,2.072,2.07223,2.072,2.07223,6662033.0
2006-07-17 00:27:00,2.07226,2.07226,2.07226,2.07226,2256663.0
2006-07-17 00:29:00,2.07255,2.07255,2.07253,2.07253,5307111.0
2006-07-17 00:30:00,2.07262,2.07264,2.07262,2.07262,1014863.0
2006-07-17 00:31:00,2.07272,2.07286,2.07272,2.07286,9696427.0
2006-07-17 00:32:00,2.07293,2.07295,2.07293,2.07293,1389547.0
2006-07-17 00:33:00,2.07305,2.07316,2.07301,2.07316,308768.0
2006-07-17 00:34:00,2.07323,2.07344,2.07323,2.07344,216463.0
2006-07-17 00:35:00,2.07337,2.07359,2.07337,2.07349,6687328.0
2006-07-17 00:38:00,2.07362,2.07362,2.07353,2.07355,3027130.0
2006-07-17 00:41:00,2.07351,2.07355,2.0735,2.0735,10046683.0
2006-07-17 00:43:00,2.07346,2.07352,2.07346,2.07352,3067967.0
2006-07-17 00:44:00,2.07358,2.07379,2.07358,2.07379,1263480.0
2006-07-17 00:45:00,2.07386,2.07386,2.07361,2.07361,3565703.0
2006-07-17 00:46:00,2.07358,2.07358,2.07332,2.07332,1032926.0
2006-07-17 00:47:00,2.0734,2.0734,2.07328,2.0733,15505651.0
2006-07-17 00:48:00,2.0733,2.0733,2.07286,2.0729,3119998.0
2006-07-17 00:49:00,2.07297,2.07297,2.07297,2.07297,216764.0
2006-07-17 00:50:00,2.07302,2.07338,2.07302,2.07338,19980670.0
2006-07-17 00:51:00,2.0733,2.07346,2.0733,2.07346,28606.0
2006-07-17 00:55:00,2.07353,2.07364,2.07353,2.07364,2905822.0
2006-07-17 00:56:00,2.07369,2.07388,2.07369,2.07385,2047438.0
2006-07-17 00:57:00,2.07362,2.0737,2.07362,2.07362,3885590.0
2006-07-17 00:58:00,2.0736,2.0736,2.07332,2.07332,2031485.0
2006-07-17 00:59:00,2.07333,2.07334,2.07318,2.07332,3889980.0
2006-07-17 01:00:00,2.07329,2.07329,2.0731,2.07323,2899166.0
2006-07-17 01:01:00,2.07323,2.07323,2.07301,2.07307,11793655.0
2006-07-17 01:02:00,2.07302,2.07309,2.07302,2.07309,4096411.0
2006-07-17 01:03:00,2.07334,2.07351,2.07334,2.07351,1124281.0
2006-07-17 01:05:00,2.07356,2.07363,2.07349,2.07349,7105989.0
2006-07-17 01:06:00,2.07361,2.0737,2.07342,2.07342,7528242.0
2006-07-17 01:08:00,2.07358,2.07362,2.07339,2.07344,1362783.0
2006-07-17 01:09:00,2.07338,2.07378,2.07338,2.07378,707115.0
2006-07-17 01:10:00,2.07384,2.07416,2.0738,2.07416,5116407.0
2006-07-17 01:11:00,2.07413,2.07413,2.07389,2.07391,4017527.0
2006-07-17 01:13:00,2.07393,2.07393,2.07364,2.07364,83024.0
2006-07-17 01:14:00,2.07363,2.07414,2.07363,2.07401,5121701.0
2006-07-17 01:15:00,2.07414,2.07414,2.07376,2.07376,2556937.0
2006-07-17 01:17:00,2.07387,2.07387,2.0736,2.0736,8602765.0
2006-07-17 01:18:00,2.07361,2.07382,2.07361,2.07375,28010339.0
2006-07-17 01:19:00,2.07393,2.07421,2.07393,2.07416,28100202.0
2006-07-17 01:22:00,2.07412,2.07412,2.07382,2.07382,21652918.0
2006-07-17 01:23:00,2.07396,2.0741,2.0738,2.0738,1506366.0
2006-07-17 01:24:00,2.07382,2.07382,2.07362,2.07364,6520544.0
2006-07-17 01:25:00,2.07365,2.07365,2.07337,2.07342,3682565.0
2006-07-17 01:26:00,2.07344,2.07344,2.07341,2.07341,12721519.0
2006-07-17 01:29:00,2.07343,2.07363,2.07333,2.07333,111430.0
2006-07-17 01:34:00,2.07333,2.07333,2.07318,2.07318,7097062.0
2006-07-17 01:36:00,2.0731,2.0731,2.07288,2.073,1674072.0
2006-07-17 01:37:00,2.07279,2.07291,2.07253,2.07275,415330.0
2006-07-17 01:38:00,2.07277,2.07285,2.07277,2.07285,4549161.0
2006-07-17 01:40:00,2.07292,2.073,2.07283,2.073,4425207.0
2006-07-17 01:42:00,2.07297,2.07299,2.07297,2.07299,1327033.0
2006-07-17 01:44:00,2.07301,2.07316,2.07301,2.07316,625134.0
2006-07-17 01:45:00,2.07341,2.07357,2.0734,2.0734,6896687.0
2006-07-17 01:46:00,2.07337,2.07344,2.07332,2.07332,5841071.0
2006-07-17 01:47:00,2.07335,2.07335,2.07329,2.07329,2294417.0
2006-07-17 01:48:00,2.07334,2.07338,2.07329,2.07338,2566560.0
2006-07-17 01:49:00,2.07349,2.07349,2.07343,2.07343,4197208.0
2006-07-17 01:50:00,2.07331,2.07337,2.07331,2.07337,2094289.0
2006-07-17 01:51:00,2.0735,2.0736,2.0735,2.0736,1054056.0
2006-07-17 01:56:00,2.07368,2.07378,2.07352,2.07368,4116768.0
2006-07-17 02:01:00,2.07371,2.07374,2.07364,2.07364,6518043.0
2006-07-17 02:02:00,2.07363,2.07366,2.07336,2.07366,21349158.0
2006-07-17 02:03:00,2.07387,2.07413,2.07387,2.07409,1954879.0
2006-07-17 02:04:00,2.07411,2.07421,2.07391,2.07391,6835779.0
2006-07-17 02:05:00,2.07385,2.07385,2.07352,2.07365,9141483.0
2006-07-17 02:06:00,2.07346,2.07358,2.07339,2.0734,5882211.0
2006-07-17 02:07:00,2.0734,2.0734,2.07294,2.07309,1460630.0
2006-07-17 02:13:00,2.0732,2.07341,2.07308,2.07308,4569837.0
2006-07-17 02:14:00,2.07294,2.07301,2.07285,2.07301,3831085.0
2006-07-17 02:16:00,2.07303,2.07336,2.07291,2.07336,7329047.0
2006-07-17 02:17:00,2.07339,2.07376,2.07339,2.07376,2328383.0
2006-07-17 02:18:00,2.07366,2.07366,2.0732,2.07341,9756962.0
2006-07-17 02:19:00,2.07337,2.07337,2.07293,2.07315,3910840.0
2006-07-17 02:20:00,2.07303,2.07307,2.07286,2.07286,5220531.0
2006-07-17 02:21:00,2.07287,2.07287,2.07278,2.07278,4275930.0
2006-07-17 02:23:00,2.07279,2.07279,2.07249,2.07271,1850724.0
2006-07-17 02:24:00,2.07274,2.07277,2.07274,2.07277,170128.0
2006-07-17 02:25:00,2.07275,2.07275,2.07269,2.07271,6577444.0
2006-07-17 02:26:00,2.07263,2.07274,2.07245,2.07274,2758047.0
2006-07-17 02:30:00,2.07274,2.07282,2.07274,2.07274,210208.0
2006-07-17 02:32:00,2.07285,2.07312,2.07285,2.07312,27640669.0
2006-07-17 02:39:00,2.07306,2.07306,2.07276,2.07276,2864603.0
2006-07-17 02:40:00,2.07274,2.07298,2.07274,2.07298,17183445.0
2006-07-17 02:41:00,2.07287,2.073,2.07287,2.073,7722276.0
2006-07-17 02:42:00,2.07299,2.07299,2.07287,2.07287,8727570.0
2006-07-17 02:44:00,2.07267,2.07277,2.07267,2.07277,263071.0
2006-07-17 02:45:00,2.0726,2.07307,2.0726,2.07307,5205086.0
2006-07-17 02:46:00,2.07312,2.07323,2.07311,2.07323,115132.0
2006-07-17 02:47:00,2.07291,2.07291,2.07253,2.07253,2359948.0
2006-07-17 02:48:00,2.07283,2.07299,2.07277,2.07277,3813141.0
2006-07-17 02:49:00,2.07272,2.07289,2.07264,2.07289,4872645.0
2006-07-17 02:50:00,2.07291,2.07303,2.07288,2.07288,648908.0
2006-07-17 02:51:00,2.07298,2.07317,2.07297,2.07317,1492152.0
2006-07-17 02:53:00,2.07294,2.07295,2.07266,2.07266,7349646.0
2006-07-17 02:54:00,2.07249,2.07266,2.07249,2.07266,7369829.0
2006-07-17 02:55:00,2.07275,2.07308,2.07245,2.07308,12014718.0
2006-07-17 02:57:00,2.0731,2.07336,2.0731,2.07336,482278.0
2006-07-17 02:58:00,2.07331,2.07331,2.07301,2.07301,12726507.0
2006-07-17 03:02:00,2.07297,2.07297,2.07273,2.07273,4006589.0
2006-07-17 03:05:00,2.07282,2.07282,2.07239,2.07256,230070.0
2006-07-17 03:06:00,2.07256,2.07277,2.07256,2.07277,2463002.0
2006-07-17 03:07:00,2.07277,2.07277,2.07223,2.07238,7266718.0
2006-07-17 03:08:00,2.07235,2.07235,2.07212,2.07212,391662.0
2006-07-17 03:09:00,2.07214,2.07221,2.07199,2.07221,21094457.0
2006-07-17 03:10:00,2.07223,2.07232,2.07223,2.07232,117986.0
2006-07-17 03:12:00,2.07233,2.07233,2.07191,2.07191,4735157.0
2006-07-17 03:13:00,2.07181,2.0725,2.07181,2.0725,519568.0
2006-07-17 03:14:00,2.0725,2.07262,2.07229,2.07229,3793704.0
2006-07-17 03:15:00,2.0722,2.07232,2.0722,2.07222,1237542.0
2006-07-17 03:17:00,2.07217,2.07217,2.07211,2.07211,239077.0
2006-07-17 03:20:00,2.072,2.072,2.07182,2.07194,17850186.0
2006-07-17 03:21:00,2.07194,2.07204,2.07194,2.07204,3060489.0
2006-07-17 03:22:00,2.072,2.072,2.07198,2.07198,896455.0
2006-07-17 03:24:00,2.07193,2.07197,2.0719,2.0719,5491288.0
2006-07-17 03:26:00,2.07208,2.07225,2.07208,2.07225,323860.0
2006-07-17 03:28:00,2.07232,2.07237,2.07229,2.07237,226368.0
2006-07-17 03:30:00,2.07239,2.07289,2.07239,2.07289,7389536.0
2006-07-17 03:32:00,2.07283,2.07283,2.07271,2.07271,2212198.0
2006-07-17 03:33:00,2.07274,2.07299,2.07274,2.07299,2051896.0
2006-07-17 03:34:00,2.07298,2.07298,2.07289,2.07289,1235734.0
2006-07-17 03:36:00,2.07285,2.07285,2.07233,2.07233,8885612.0
2006-07-17 03:38:00,2.07241,2.07241,2.07229,2.07229,5824924.0
2006-07-17 03:39:00,2.07225,2.07227,2.07201,2.07201,624011.0
2006-07-17 03:41:00,2.07202,2.07204,2.07185,2.07194,1749184.0
2006-07-17 03:42:00,2.0721,2.07215,2.0721,2.07215,1353339.0
2006-07-17 03:46:00,2.07218,2.07253,2.07218,2.07253,67044.0
2006-07-17 03:47:00,2.07257,2.07297,2.07257,2.07273,407478.0
2006-07-17 03:50:00,2.07269,2.07269,2.07246,2.07246,6490987.0
2006-07-17 03:52:00,2.07237,2.07237,2.07237,2.07237,241164.0
2006-07-17 03:53:00,2.07235,2.07235,2.07186,2.07191,12167347.0
2006-07-17 03:55:00,2.07187,2.07199,2.07187,2.07191,7176641.0
2006-07-17 03:56:00,2.07193,2.07194,2.07193,2.07194,3612559.0
2006-07-17 03:57:00,2.07186,2.07199,2.07181,2.07199,4642940.0
2006-07-17 03:59:00,2.0719,2.07212,2.0719,2.07212,897191.0
2006-07-17 04:00:00,2.07219,2.07228,2.07214,2.07228,1072469.0
2006-07-17 04:01:00,2.07224,2.07224,2.0717,2.07172,3719936.0
2006-07-17 04:03:00,2.07148,2.07162,2.0714,2.0714,5965424.0
2006-07-17 04:04:00,2.07135,2.07135,2.07121,2.07132,5952277.0
2006-07-17 04:05:00,2.07122,2.07135,2.07092,2.07128,3554714.0
2006-07-17 04:06:00,2.07134,2.07134,2.07122,2.07122,3377957.0
2006-07-17 04:07:00,2.07135,2.07139,2.07135,2.07139,1058630.0
2006-07-17 04:08:00,2.07119,2.07131,2.07117,2.07131,477000.0
2006-07-17 04:09:00,2.07121,2.07121,2.07104,2.07116,2418577.0
2006-07-17 04:10:00,2.07105,2.0713,2.07103,2.0713,5636328.0
2006-07-17 04:11:00,2.07136,2.07161,2.07136,2.07161,127590.0
2006-07-17 04:12:00,2.07154,2.07154,2.07127,2.07127,4105243.0
2006-07-17 04:13:00,2.07118,2.07119,2.07076,2.07076,2352275.0
2006-07-17 04:14:00,2.07094,2.07118,2.07094,2.07118,4957056.0
2006-07-17 04:16:00,2.07115,2.07115,2.07098,2.07098,6046866.0
2006-07-17 04:18:00,2.07082,2.0709,2.07082,2.07083,2430713.0
2006-07-17 04:19:00,2.07081,2.07081,2.0707,2.0707,11598145.0
2006-07-17 04:20:00,2.07066,2.07066,2.07045,2.07045,7254639.0
2006-07-17 04:21:00,2.07046,2.07046,2.07008,2.07009,13451298.0
2006-07-17 04:22:00,2.07002,2.07004,2.06987,2.06996,5705891.0
2006-07-17 04:23:00,2.06997,2.07001,2.06975,2.06982,3907682.0
2006-07-17 04:24:00,2.06979,2.07027,2.06979,2.07027,2014612.0
2006-07-17 04:26:00,2.07029,2.07052,2.07025,2.07051,7378320.0
2006-07-17 04:27:00,2.07078,2.07085,2.07078,2.07085,456438.0
2006-07-17 04:28:00,2.07099,2.07113,2.07092,2.07092,3661739.0
2006-07-17 04:29:00,2.07118,2.07153,2.07118,2.07147,1824686.0
2006-07-17 04:31:00,2.07129,2.07144,2.07112,2.07112,3701041.0
2006-07-17 04:32:00,2.07115,2.07115,2.07109,2.07109,1033131.0
2006-07-17 04:33:00,2.071,2.071,2.071,2.071,1100651.0
2006-07-17 04:35:00,2.07092,2.07092,2.07077,2.07091,864591.0
2006-07-17 04:36:00,2.07112,2.07126,2.07112,2.07126,304379.0
2006-07-17 04:37:00,2.07145,2.07145,2.07135,2.07141,1006793.0
2006-07-17 04:38:00,2.07135,2.07142,2.0713,2.0713,2544388.0
2006-07-17 04:39:00,2.07132,2.07143,2.07125,2.07143,770003.0
2006-07-17 04:40:00,2.07151,2.07151,2.07136,2.07136,3045710.0
2006-07-17 04:41:00,2.07144,2.07162,2.07144,2.07162,88225.0
2006-07-17 04:42:00,2.07164,2.07175,2.07155,2.07165,14022253.0
2006-07-17 04:43:00,2.0717,2.0717,2.07161,2.07161,145538.0
2006-07-17 04:44:00,2.07161,2.07162,2.07161,2.07162,1890809.0
2006-07-17 04:45:00,2.07161,2.07171,2.07157,2.07171,9525937.0
2006-07-17 04:46:00,2.07156,2.07171,2.07146,2.07146,2534991.0
2006-07-17 04:48:00,2.07161,2.07161,2.07159,2.07159,1258506.0
2006-07-17 04:49:00,2.07168,2.07169,2.07158,2.07166,1659270.0
2006-07-17 04:50:00,2.07165,2.07166,2.07143,2.07164,4535759.0
2006-07-17 04:54:00,2.0717,2.07179,2.07167,2.07179,5160545.0
2006-07-17 04:55:00,2.07185,2.07227,2.07185,2.07227,8163624.0
2006-07-17 04:56:00,2.07218,2.07257,2.07218,2.07226,5802874.0
2006-07-17 04:59:00,2.07219,2.07219,2.07209,2.07209,16757804.0
2006-07-17 05:00:00,2.07211,2.07221,2.07195,2.07221,372403.0
2006-07-17 05:01:00,2.07221,2.0727,2.07221,2.07238,3940039.0
2006-07-17 05:03:00,2.07221,2.07221,2.07187,2.07187,6721983.0
2006-07-17 05:06:00,2.07204,2.07204,2.07202,2.07202,694815.0
2006-07-17 05:12:00,2.07198,2.07214,2.07198,2.07214,3899512.0
2006-07-17 05:13:00,2.07219,2.07234,2.07219,2.07234,899103.0
2006-07-17 05:14:00,2.07236,2.07252,2.07229,2.07235,2194793.0
2006-07-17 05:17:00,2.07229,2.07256,2.07219,2.07219,7460198.0
2006-07-17 05:18:00,2.07264,2.07283,2.07257,2.07283,4269945.0
2006-07-17 05:24:00,2.07289,2.07307,2.07289,2.07304,33638724.0
2006-07-17 05:25:00,2.07295,2.07295,2.07258,2.0727,8711729.0
2006-07-17 05:26:00,2.07268,2.07284,2.0726,2.07284,4783032.0
2006-07-17 05:27:00,2.07295,2.07305,2.07288,2.07301,2463457.0
2006-07-17 05:28:00,2.07316,2.07342,2.07316,2.07329,7541344.0
2006-07-17 05:29:00,2.07328,2.07343,2.07327,2.07342,11852382.0
2006-07-17 05:30:00,2.07334,2.07336,2.07315,2.07322,9316107.0
2006-07-17 05:31:00,2.07321,2.07334,2.07321,2.07333,5913414.0
2006-07-17 05:32:00,2.07334,2.07372,2.07334,2.07372,4679930.0
2006-07-17 05:33:00,2.0736,2.0736,2.07319,2.07346,5326400.0
2006-07-17 05:34:00,2.0737,2.07392,2.0737,2.07392,1014642.0
2006-07-17 05:35:00,2.07404,2.07425,2.07404,2.07425,3412699.0
2006-07-17 05:36:00,2.07451,2.07451,2.07397,2.07397,18316525.0
2006-07-17 05:38:00,2.07441,2.07441,2.0743,2.07436,5371683.0
2006-07-17 05:39:00,2.0745,2.07478,2.0745,2.07478,21249136.0
2006-07-17 05:40:00,2.07488,2.07509,2.07488,2.07509,3619192.0
2006-07-17 05:41:00,2.07502,2.07502,2.07486,2.07494,3934767.0
2006-07-17 05:43:00,2.0749,2.0749,2.07468,2.07469,880984.0
2006-07-17 05:44:00,2.07475,2.07488,2.07475,2.07488,3036436.0
2006-07-17 05:45:00,2.07502,2.07508,2.07502,2.07508,283099.0
2006-07-17 05:46:00,2.07509,2.07534,2.07494,2.07534,1150817.0
2006-07-17 05:47:00,2.07556,2.07556,2.07545,2.07545,117986.0
2006-07-17 05:57:00,2.07541,2.07541,2.07508,2.07508,13648200.0
2006-07-17 06:00:00,2.07509,2.07525,2.07509,2.07525,971047.0
2006-07-17 06:10:00,2.07512,2.07512,2.07468,2.07496,13034063.0
2006-07-17 06:11:00,2.07497,2.075,2.07497,2.075,2967763.0
2006-07-17 06:13:00,2.07521,2.07521,2.07484,2.07484,7596848.0
2006-07-17 06:14:00,2.07488,2.07493,2.0747,2.07493,1849243.0
2006-07-17 06:15:00,2.07497,2.07518,2.07497,2.07518,476174.0
2006-07-17 06:16:00,2.07497,2.07497,2.07482,2.07495,13022852.0
2006-07-17 06:17:00,2.07511,2.07552,2.0751,2.0753,1867630.0
2006-07-17 06:19:00,2.07532,2.07532,2.07508,2.07508,27808611.0
2006-07-17 06:21:00,2.07507,2.07507,2.07487,2.07487,507690.0
2006-07-17 06:22:00,2.07488,2.07488,2.07443,2.07458,12260807.0
2006-07-17 06:25:00,2.0745,2.07465,2.07448,2.07461,7090793.0
2006-07-17 06:26:00,2.07461,2.0749,2.07461,2.0749,643958.0
2006-07-17 06:27:00,2.07483,2.07509,2.07483,2.07509,3107487.0
2006-07-17 06:28:00,2.07516,2.07524,2.07516,2.07524,1189241.0
2006-07-17 06:29:00,2.07557,2.0757,2.07528,2.0757,3763827.0
2006-07-17 06:30:00,2.0757,2.07576,2.07549,2.07549,6656315.0
2006-07-17 06:31:00,2.07543,2.07543,2.07503,2.07509,2956650.0
2006-07-17 06:32:00,2.07501,2.07514,2.07498,2.07498,765291.0
2006-07-17 06:33:00,2.07481,2.07481,2.07408,2.07429,11336025.0
2006-07-17 06:34:00,2.07421,2.07431,2.07408,2.07431,16305702.0
2006-07-17 06:35:00,2.07419,2.07438,2.07417,2.07438,6802452.0
2006-07-17 06:36:00,2.07436,2.07436,2.0742,2.07431,7217807.0
2006-07-17 06:37:00,2.07436,2.07436,2.07386,2.0743,15403130.0
2006-07-17 06:39:00,2.07428,2.07428,2.07417,2.07417,2700338.0
2006-07-17 06:43:00,2.07408,2.07429,2.07408,2.07429,3200038.0
2006-07-17 06:44:00,2.0743,2.07454,2.07412,2.07454,7453235.0
2006-07-17 06:45:00,2.0746,2.07469,2.0746,2.07465,2140662.0
2006-07-17 06:47:00,2.07473,2.07473,2.0747,2.0747,859342.0
2006-07-17 06:48:00,2.07467,2.07468,2.07424,2.0743,3731173.0
2006-07-17 06:50:00,2.07435,2.07471,2.07435,2.07471,2456476.0
2006-07-17 06:52:00,2.07468,2.07468,2.07447,2.07447,390453.0
2006-07-17 06:53:00,2.07431,2.07447,2.07405,2.07432,1410550.0
2006-07-17 06:54:00,2.07432,2.07458,2.07429,2.07458,8602023.0
2006-07-17 06:55:00,2.07454,2.07454,2.07427,2.07427,7736122.0
2006-07-17 06:56:00,2.074,2.07421,2.074,2.07421,1702896.0
2006-07-17 06:57:00,2.07431,2.07437,2.07431,2.07437,5255501.0
2006-07-17 06:58:00,2.07438,2.07497,2.07438,2.07483,1986056.0
2006-07-17 06:59:00,2.07492,2.07498,2.07457,2.07457,1690005.0
2006-07-17 07:01:00,2.07462,2.07462,2.07423,2.07423,5313429.0
2006-07-17 07:02:00,2.07428,2.07451,2.07423,2.07451,8798327.0
2006-07-17 07:03:00,2.07452,2.07467,2.07452,2.07467,15319021.0
2006-07-17 07:04:00,2.07465,2.07465,2.07446,2.07446,17124904.0
2006-07-17 07:06:00,2.07443,2.07443,2.07417,2.07417,12270013.0
2006-07-17 07:08:00,2.07415,2.07415,2.07391,2.07403,25879621.0
2006-07-17 07:09:00,2.07412,2.07429,2.07412,2.07422,4302133.0
2006-07-17 07:11:00,2.07417,2.07429,2.07411,2.07429,6341132.0
2006-07-17 07:12:00,2.07436,2.07458,2.0743,2.07458,1058809.0
2006-07-17 07:15:00,2.07455,2.07455,2.07443,2.07443,2591586.0
2006-07-17 07:16:00,2.0744,2.07444,2.07425,2.07435,7691932.0
2006-07-17 07:17:00,2.07434,2.07434,2.07412,2.07412,1117877.0
2006-07-17 07:18:00,2.07431,2.07466,2.07424,2.07466,3058104.0
2006-07-17 07:19:00,2.07454,2.07496,2.07454,2.07496,7787399.0
2006-07-17 07:22:00,2.07492,2.07492,2.07467,2.07467,17318682.0
2006-07-17 07:23:00,2.07459,2.07459,2.07421,2.07421,223217.0
2006-07-17 07:24:00,2.07428,2.07436,2.07418,2.07432,9231622.0
2006-07-17 07:25:00,2.07432,2.07432,2.07418,2.07418,4586948.0
2006-07-17 07:27:00,2.07433,2.07443,2.07433,2.07436,2508027.0
2006-07-17 07:28:00,2.07425,2.07425,2.07421,2.07421,291493.0
2006-07-17 07:30:00,2.07421,2.07424,2.07407,2.07418,1823579.0
2006-07-17 07:32:00,2.07423,2.07436,2.0742,2.0742,13545455.0
2006-07-17 07:33:00,2.07417,2.07417,2.07396,2.07413,9769819.0
2006-07-17 07:34:00,2.07417,2.0742,2.07398,2.074,2103123.0
2006-07-17 07:35:00,2.07401,2.07411,2.07399,2.07399,835911.0
2006-07-17 07:36:00,2.07393,2.074,2.07378,2.07395,4886379.0
2006-07-17 07:37:00,2.07398,2.07424,2.07398,2.07424,581295.0
2006-07-17 07:38:00,2.0742,2.07429,2.07415,2.07425,17922556.0
2006-07-17 07:39:00,2.07429,2.07448,2.07424,2.07425,10445926.0
2006-07-17 07:40:00,2.07424,2.07424,2.07375,2.0742,6635366.0
2006-07-17 07:41:00,2.07411,2.07447,2.07411,2.07447,9535564.0
2006-07-17 07:42:00,2.07436,2.07436,2.07387,2.07387,1539627.0
2006-07-17 07:43:00,2.07384,2.07413,2.07384,2.07413,3903771.0
2006-07-17 07:44:00,2.07407,2.07464,2.07407,2.07464,5646550.0
2006-07-17 07:45:00,2.07458,2.07458,2.07455,2.07455,138936.0
2006-07-17 07:46:00,2.07463,2.07509,2.07463,2.07493,2822872.0
2006-07-17 07:47:00,2.07475,2.07479,2.07469,2.07469,23819085.0
2006-07-17 07:48:00,2.07463,2.07463,2.07427,2.07427,6500528.0
2006-07-17 07:49:00,2.07431,2.07431,2.07429,2.07429,525823.0
2006-07-17 07:50:00,2.07423,2.07423,2.07395,2.07395,2347309.0
2006-07-17 07:52:00,2.07404,2.07438,2.07404,2.07438,19112900.0
2006-07-17 07:53:00,2.07437,2.07438,2.07421,2.07421,22166816.0
2006-07-17 07:54:00,2.07416,2.07416,2.07389,2.07389,17571215.0
2006-07-17 07:55:00,2.07384,2.07384,2.07341,2.07341,3740063.0
2006-07-17 07:56:00,2.07344,2.07344,2.0731,2.0731,3536973.0
2006-07-17 07:57:00,2.07296,2.073,2.07276,2.07276,5844023.0
2006-07-17 07:58:00,2.07269,2.07269,2.07249,2.07254,7645715.0
2006-07-17 07:59:00,2.07249,2.07249,2.07232,2.07233,6913209.0
2006-07-17 08:00:00,2.07222,2.07222,2.07174,2.0718,1145116.0
2006-07-17 08:01:00,2.07176,2.07194,2.07167,2.07194,2372256.0
2006-07-17 08:02:00,2.07153,2.07206,2.07153,2.07206,12114585.0
2006-07-17 08:03:00,2.07195,2.07208,2.07164,2.072,7510170.0
2006-07-17 08:04:00,2.07197,2.07197,2.07179,2.07179,878144.0
2006-07-17 08:05:00,2.0719,2.0719,2.07155,2.07155,4263939.0
2006-07-17 08:06:00,2.0712,2.07167,2.0712,2.07155,13450866.0
2006-07-17 08:07:00,2.07184,2.07199,2.07173,2.07173,3982577.0
2006-07-17 08:08:00,2.07182,2.07211,2.07174,2.07211,2600446.0
2006-07-17 08:09:00,2.07226,2.07254,2.07226,2.07254,7079470.0
2006-07-17 08:10:00,2.07256,2.07278,2.07256,2.07278,320207.0
2006-07-17 08:11:00,2.07282,2.07283,2.07237,2.07237,2538654.0
2006-07-17 08:12:00,2.07243,2.07262,2.07107,2.07262,1285791.0
2006-07-17 08:13:00,2.07277,2.07306,2.07277,2.07306,14031719.0
2006-07-17 08:14:00,2.07327,2.07336,2.07295,2.07335,15133404.0
2006-07-17 08:15:00,2.07323,2.07325,2.07299,2.07299,1982320.0
2006-07-17 08:16:00,2.07311,2.07314,2.07303,2.07303,3900583.0
2006-07-17 08:17:00,2.07297,2.07305,2.07292,2.07294,29742003.0
2006-07-17 08:18:00,2.07294,2.07294,2.07273,2.07273,8382183.0
2006-07-17 08:19:00,2.0726,2.0726,2.07253,2.07253,404147.0
2006-07-17 08:20:00,2.07257,2.07264,2.07256,2.07256,4582515.0
2006-07-17 08:21:00,2.07247,2.07247,2.07239,2.07243,2430159.0
2006-07-17 08:22:00,2.07257,2.07264,2.07125,2.07258,3165316.0
2006-07-17 08:23:00,2.07268,2.07271,2.07262,2.07265,1059200.0
2006-07-17 08:24:00,2.07255,2.07273,2.07249,2.07273,6598800.0
2006-07-17 08:25:00,2.07277,2.07304,2.07277,2.07304,11463255.0
2006-07-17 08:26:00,2.07302,2.07311,2.07292,2.07311,2131010.0
2006-07-17 08:27:00,2.0731,2.07336,2.07309,2.07329,1778657.0
2006-07-17 08:28:00,2.07341,2.07361,2.07333,2.07361,2588573.0
2006-07-17 08:29:00,2.07359,2.07359,2.07334,2.07341,13431042.0
2006-07-17 08:30:00,2.0733,2.07333,2.07308,2.07308,3471549.0
2006-07-17 08:31:00,2.07316,2.07316,2.07277,2.07296,17399074.0
2006-07-17 08:32:00,2.07272,2.07272,2.07256,2.07256,2925232.0
2006-07-17 08:33:00,2.07253,2.07289,2.07244,2.07289,352370.0
2006-07-17 08:36:00,2.07298,2.07329,2.07293,2.07329,10396845.0
2006-07-17 08:37:00,2.0733,2.0733,2.0727,2.07279,19268311.0
2006-07-17 08:38:00,2.07284,2.07309,2.07284,2.07309,5398074.0
2006-07-17 08:39:00,2.07295,2.07295,2.07251,2.07251,1444332.0
2006-07-17 08:43:00,2.07254,2.07254,2.07241,2.07241,689706.0
2006-07-17 08:44:00,2.07236,2.07238,2.07224,2.07224,4954633.0
2006-07-17 08:45:00,2.0722,2.07225,2.07195,2.07195,5901615.0
2006-07-17 08:46:00,2.07209,2.07225,2.07205,2.07225,4381177.0
2006-07-17 08:47:00,2.0722,2.07247,2.0722,2.07247,30502785.0
2006-07-17 08:48:00,2.07253,2.07253,2.07216,2.07216,6259674.0
2006-07-17 08:49:00,2.07226,2.07231,2.07222,2.07226,1090164.0
2006-07-17 08:50:00,2.07224,2.07234,2.07224,2.07232,8242446.0
2006-07-17 08:51:00,2.07219,2.07245,2.07219,2.07236,5565102.0
2006-07-17 08:52:00,2.07251,2.07251,2.07233,2.07241,3317046.0
2006-07-17 08:53:00,2.07251,2.07269,2.07251,2.07264,10566090.0
2006-07-17 08:54:00,2.07264,2.07288,2.07238,2.07238,10394912.0
2006-07-17 08:55:00,2.07282,2.07282,2.07258,2.07258,2333040.0
2006-07-17 08:56:00,2.07255,2.07265,2.07255,2.07261,478480.0
2006-07-17 08:57:00,2.07245,2.07258,2.07236,2.07236,5886345.0
2006-07-17 08:58:00,2.07216,2.07248,2.07216,2.07248,4502821.0
2006-07-17 08:59:00,2.0725,2.0725,2.07204,2.07221,10601751.0
2006-07-17 09:00:00,2.07231,2.07231,2.07203,2.07204,1735234.0
2006-07-17 09:01:00,2.07193,2.07221,2.07172,2.07221,4497265.0
2006-07-17 09:02:00,2.07228,2.07261,2.07228,2.07261,1240198.0
2006-07-17 09:03:00,2.0725,2.0725,2.07214,2.07214,7516124.0
2006-07-17 09:04:00,2.07228,2.07228,2.07177,2.0718,3160989.0
2006-07-17 09:05:00,2.07167,2.07176,2.07156,2.07156,3786799.0
2006-07-17 09:06:00,2.07144,2.07144,2.07041,2.07041,2800795.0
2006-07-17 09:07:00,2.07047,2.07067,2.07047,2.07067,1017891.0
2006-07-17 09:08:00,2.0707,2.07078,2.07063,2.07078,5520504.0
2006-07-17 09:09:00,2.07078,2.07102,2.07078,2.07085,3212453.0
2006-07-17 09:10:00,2.07065,2.07071,2.07051,2.07051,1349583.0
2006-07-17 09:11:00,2.07038,2.07061,2.07036,2.07061,5949777.0
2006-07-17 09:12:00,2.07076,2.07086,2.07071,2.07076,694995.0
2006-07-17 09:13:00,2.0707,2.0707,2.07042,2.07042,4056495.0
2006-07-17 09:14:00,2.07056,2.07056,2.07038,2.07043,6678050.0
2006-07-17 09:15:00,2.07041,2.07041,2.07003,2.07003,2235960.0
2006-07-17 09:16:00,2.0702,2.07021,2.07004,2.07018,2253832.0
2006-07-17 09:17:00,2.07017,2.07026,2.07017,2.0702,5451054.0
2006-07-17 09:18:00,2.0702,2.07031,2.07018,2.0703,974243.0
2006-07-17 09:19:00,2.07057,2.07079,2.07057,2.07063,2099458.0
2006-07-17 09:20:00,2.07033,2.07033,2.07005,2.07018,6760765.0
2006-07-17 09:21:00,2.07034,2.07063,2.07034,2.07063,2175696.0
2006-07-17 09:22:00,2.07076,2.07084,2.07069,2.07084,5762776.0
2006-07-17 09:23:00,2.07087,2.07139,2.07087,2.07139,5523452.0
2006-07-17 09:24:00,2.07146,2.07153,2.07142,2.07153,5230215.0
2006-07-17 09:25:00,2.07152,2.07152,2.07122,2.07122,3030281.0
2006-07-17 09:26:00,2.07125,2.07125,2.07062,2.07062,5298618.0
2006-07-17 09:27:00,2.07066,2.07066,2.07045,2.07045,1191619.0
2006-07-17 09:28:00,2.07056,2.07064,2.07045,2.0706,1960663.0
2006-07-17 09:30:00,2.0707,2.07115,2.0707,2.07115,660383.0
2006-07-17 09:31:00,2.07113,2.07141,2.07109,2.07141,4962260.0
2006-07-17 09:32:00,2.07137,2.07137,2.07112,2.07112,3448739.0
2006-07-17 09:33:00,2.07106,2.07106,2.07075,2.07084,5841783.0
2006-07-17 09:34:00,2.07081,2.07096,2.07075,2.07085,19499217.0
2006-07-17 09:35:00,2.07086,2.07096,2.07085,2.07087,9183991.0
2006-07-17 09:36:00,2.07082,2.07082,2.07071,2.07072,8533599.0
2006-07-17 09:37:00,2.07065,2.07065,2.07017,2.0705,10032949.0
2006-07-17 09:39:00,2.07052,2.07057,2.07036,2.0705,2038565.0
2006-07-17 09:40:00,2.0703,2.0703,2.06991,2.0701,8247323.0
2006-07-17 09:41:00,2.07016,2.07034,2.07007,2.07034,776184.0
2006-07-17 09:42:00,2.07036,2.07036,2.0702,2.07029,5432919.0
2006-07-17 09:43:00,2.07024,2.07024,2.06982,2.06982,9183407.0
2006-07-17 09:44:00,2.06973,2.06973,2.06951,2.06951,2162500.0
2006-07-17 09:45:00,2.06937,2.06969,2.06936,2.06969,3214476.0
2006-07-17 09:46:00,2.06968,2.06971,2.06961,2.06961,2025593.0
2006-07-17 09:47:00,2.06967,2.06976,2.06967,2.06967,5387153.0
2006-07-17 09:48:00,2.0696,2.06974,2.06952,2.06952,15408821.0
2006-07-17 09:50:00,2.06968,2.06979,2.06934,2.06979,19093194.0
2006-07-17 09:54:00,2.07012,2.07028,2.07008,2.07008,6911652.0
2006-07-17 09:55:00,2.07002,2.07002,2.06972,2.06974,6307475.0
2006-07-17 09:56:00,2.06975,2.06975,2.06945,2.06945,4259758.0
2006-07-17 09:57:00,2.06928,2.0693,2.06901,2.06901,6229513.0
2006-07-17 09:58:00,2.06895,2.06895,2.06875,2.06891,5578335.0
2006-07-17 09:59:00,2.06888,2.06896,2.0685,2.06879,11341495.0
2006-07-17 10:00:00,2.0687,2.0687,2.06829,2.0685,8971425.0
2006-07-17 10:01:00,2.0686,2.06873,2.06813,2.06813,8523082.0
2006-07-17 10:02:00,2.06821,2.06821,2.06781,2.06795,3059244.0
2006-07-17 10:03:00,2.06787,2.06787,2.06754,2.06774,1469639.0
2006-07-17 10:04:00,2.06774,2.06841,2.06774,2.06812,3185550.0
2006-07-17 10:05:00,2.06806,2.06806,2.06708,2.06708,13327244.0
2006-07-17 10:06:00,2.0668,2.06731,2.06676,2.0669,6219986.0
2006-07-17 10:07:00,2.06695,2.06711,2.06694,2.06711,1663064.0
2006-07-17 10:08:00,2.06719,2.06722,2.06694,2.06694,16876471.0
2006-07-17 10:09:00,2.0668,2.0669,2.06676,2.06683,26978381.0
2006-07-17 10:10:00,2.06687,2.06702,2.06668,2.06685,2839004.0
2006-07-17 10:11:00,2.06677,2.06677,2.06628,2.06628,7214013.0
2006-07-17 10:12:00,2.06613,2.06613,2.06551,2.06575,11241885.0
2006-07-17 10:13:00,2.06599,2.06646,2.06599,2.06646,13445661.0
2006-07-17 10:14:00,2.0664,2.06693,2.0664,2.06693,6787775.0
2006-07-17 10:15:00,2.06711,2.06774,2.06711,2.06764,10235443.0
2006-07-17 10:16:00,2.06754,2.06754,2.0668,2.0668,6087443.0
2006-07-17 10:17:00,2.06685,2.06692,2.06666,2.06666,8450338.0
2006-07-17 10:18:00,2.06638,2.06668,2.06638,2.0666,3144560.0
2006-07-17 10:19:00,2.06664,2.06687,2.06664,2.0668,5103387.0
2006-07-17 10:20:00,2.06694,2.06718,2.06688,2.06688,9639759.0
2006-07-17 10:21:00,2.06665,2.06665,2.0664,2.06644,20309227.0
2006-07-17 10:22:00,2.06646,2.06646,2.06634,2.06637,491065.0
2006-07-17 10:23:00,2.0663,2.06632,2.06598,2.06598,15131206.0
2006-07-17 10:24:00,2.06597,2.06601,2.06586,2.06596,17691060.0
2006-07-17 10:25:00,2.066,2.06655,2.066,2.06655,2359986.0
2006-07-17 10:26:00,2.06669,2.06683,2.06643,2.06643,705383.0
2006-07-17 10:27:00,2.06645,2.06673,2.06645,2.06669,9548613.0
2006-07-17 10:28:00,2.06628,2.06671,2.06628,2.06639,7771150.0
2006-07-17 10:29:00,2.06634,2.06634,2.0661,2.0661,3499592.0
2006-07-17 10:30:00,2.06604,2.06604,2.06583,2.06596,3564995.0
2006-07-17 10:31:00,2.06597,2.06597,2.06573,2.06573,7267027.0
2006-07-17 10:32:00,2.06574,2.06598,2.06574,2.06591,4339729.0
2006-07-17 10:33:00,2.06598,2.06627,2.06598,2.06627,2678134.0
2006-07-17 10:34:00,2.06637,2.06661,2.06637,2.06661,1992108.0
2006-07-17 10:35:00,2.06652,2.06652,2.06609,2.06609,5090024.0
2006-07-17 10:36:00,2.06595,2.06595,2.06579,2.06579,2845097.0
2006-07-17 10:37:00,2.06574,2.0658,2.06561,2.06561,7353394.0
2006-07-17 10:38:00,2.06539,2.06539,2.06495,2.06505,10259959.0
2006-07-17 10:39:00,2.06484,2.06492,2.06476,2.06476,10890207.0
2006-07-17 10:40:00,2.06467,2.06467,2.06425,2.06425,5225861.0
2006-07-17 10:41:00,2.06428,2.06434,2.06415,2.06434,1955039.0
2006-07-17 10:42:00,2.06427,2.06445,2.06427,2.06427,19809448.0
2006-07-17 10:43:00,2.06417,2.06431,2.06409,2.06431,5803831.0
2006-07-17 10:44:00,2.0642,2.06436,2.06418,2.06433,4471439.0
2006-07-17 10:45:00,2.06436,2.0647,2.06436,2.0647,10976416.0
2006-07-17 10:46:00,2.06469,2.06483,2.06469,2.06476,8694544.0
2006-07-17 10:47:00,2.06468,2.06469,2.06457,2.06467,7637562.0
2006-07-17 10:48:00,2.06467,2.06483,2.06465,2.06483,6459133.0
2006-07-17 10:49:00,2.06488,2.06497,2.06488,2.06495,2678311.0
2006-07-17 10:50:00,2.06474,2.0649,2.06465,2.06479,4589677.0
2006-07-17 10:51:00,2.06478,2.06489,2.06478,2.06482,10152128.0
2006-07-17 10:52:00,2.06475,2.06475,2.06452,2.06457,4830841.0
2006-07-17 10:53:00,2.06453,2.0646,2.06443,2.06453,1726972.0
2006-07-17 10:54:00,2.06466,2.06475,2.06462,2.06473,1321819.0
2006-07-17 10:55:00,2.06469,2.06469,2.06449,2.06449,5358375.0
2006-07-17 10:56:00,2.0644,2.0644,2.06401,2.06401,5315639.0
2006-07-17 10:57:00,2.06395,2.06398,2.06385,2.06387,8780610.0
2006-07-17 10:58:00,2.06391,2.06391,2.06359,2.06359,14443128.0
2006-07-17 10:59:00,2.06329,2.06329,2.0629,2.06301,3542160.0
2006-07-17 11:00:00,2.063,2.063,2.06252,2.06252,14919752.0
2006-07-17 11:01:00,2.06246,2.06316,2.06246,2.06316,8796100.0
2006-07-17 11:02:00,2.06333,2.06366,2.06333,2.06366,2844209.0
2006-07-17 11:03:00,2.0638,2.06412,2.06371,2.06371,3517422.0
2006-07-17 11:04:00,2.06354,2.06356,2.06345,2.06356,4051009.0
2006-07-17 11:05:00,2.06371,2.06413,2.06371,2.06413,10742488.0
2006-07-17 11:06:00,2.06432,2.06462,2.06432,2.06462,2365832.0
2006-07-17 11:07:00,2.06473,2.06521,2.06466,2.06521,5123456.0
2006-07-17 11:08:00,2.06516,2.06577,2.06516,2.06577,2766274.0
2006-07-17 11:09:00,2.0658,2.06607,2.0658,2.06607,4372025.0
2006-07-17 11:10:00,2.06608,2.06641,2.06606,2.06641,17876870.0
2006-07-17 11:11:00,2.06669,2.06669,2.06647,2.06647,3436453.0
2006-07-17 11:12:00,2.06656,2.06684,2.06656,2.06675,12114073.0
2006-07-17 11:13:00,2.06675,2.06675,2.06653,2.06653,2508739.0
2006-07-17 11:14:00,2.06654,2.06669,2.06654,2.06669,10132381.0
2006-07-17 11:15:00,2.06682,2.06714,2.06666,2.06714,1372091.0
2006-07-17 11:16:00,2.06701,2.06737,2.06701,2.06708,5232422.0
2006-07-17 11:17:00,2.06719,2.06719,2.06639,2.06685,12201362.0
2006-07-17 11:18:00,2.06705,2.06705,2.06667,2.06667,14693298.0
2006-07-17 11:19:00,2.0666,2.0666,2.06602,2.06602,17655562.0
2006-07-17 11:20:00,2.06601,2.06618,2.06571,2.06618,7745631.0
2006-07-17 11:21:00,2.06616,2.06616,2.06586,2.06586,7296016.0
2006-07-17 11:22:00,2.06595,2.06595,2.06576,2.06592,7902115.0
2006-07-17 11:23:00,2.06594,2.06595,2.06561,2.06561,850702.0
2006-07-17 11:24:00,2.06536,2.06536,2.06442,2.06442,3093763.0
2006-07-17 11:25:00,2.06454,2.06454,2.06421,2.06421,11290900.0
2006-07-17 11:26:00,2.06417,2.06417,2.06386,2.06416,1600165.0
2006-07-17 11:27:00,2.06437,2.06458,2.06437,2.06458,3314316.0
2006-07-17 11:28:00,2.06444,2.06446,2.06411,2.06414,4106145.0
2006-07-17 11:29:00,2.06403,2.06403,2.06386,2.06386,29423167.0
2006-07-17 11:30:00,2.06374,2.06386,2.06363,2.06363,756190.0
2006-07-17 11:31:00,2.06379,2.06398,2.06379,2.06381,5427392.0
2006-07-17 11:32:00,2.064,2.0641,2.06386,2.06389,4993159.0
2006-07-17 11:33:00,2.06393,2.06417,2.06388,2.06417,3552891.0
2006-07-17 11:34:00,2.06409,2.06409,2.06382,2.06392,2591997.0
2006-07-17 11:35:00,2.06396,2.064,2.06376,2.064,959145.0
2006-07-17 11:36:00,2.06395,2.06398,2.06383,2.06387,3224734.0
2006-07-17 11:37:00,2.06392,2.06402,2.06376,2.06376,8050242.0
2006-07-17 11:38:00,2.06356,2.0637,2.06348,2.0635,2044868.0
2006-07-17 11:39:00,2.06362,2.06424,2.06359,2.06424,6666043.0
2006-07-17 11:40:00,2.06429,2.06431,2.06405,2.06405,5633284.0
2006-07-17 11:41:00,2.0639,2.0639,2.06363,2.06369,10689167.0
2006-07-17 11:42:00,2.06358,2.06361,2.06324,2.06324,12149018.0
2006-07-17 11:43:00,2.0633,2.06349,2.06325,2.06349,6996784.0
2006-07-17 11:44:00,2.06335,2.0635,2.06335,2.06348,8452697.0
2006-07-17 11:45:00,2.06336,2.06336,2.06291,2.06291,10382207.0
2006-07-17 11:46:00,2.06293,2.06293,2.0627,2.06276,252527.0
2006-07-17 11:47:00,2.06273,2.06274,2.06258,2.06263,7678811.0
2006-07-17 11:48:00,2.06268,2.06299,2.06267,2.06299,4455466.0
2006-07-17 11:49:00,2.06313,2.06326,2.06308,2.06316,1138160.0
2006-07-17 11:50:00,2.06312,2.06312,2.06286,2.06299,2800224.0
2006-07-17 11:51:00,2.06304,2.06313,2.06303,2.06313,1460050.0
2006-07-17 11:52:00,2.06305,2.06305,2.06283,2.06283,12407957.0
2006-07-17 11:53:00,2.06282,2.06291,2.06282,2.0629,2712802.0
2006-07-17 11:54:00,2.06293,2.06311,2.06271,2.06311,15481451.0
2006-07-17 11:55:00,2.06332,2.06371,2.06332,2.06371,1221049.0
2006-07-17 11:56:00,2.06346,2.0637,2.06329,2.06329,3938034.0
2006-07-17 11:57:00,2.06328,2.06332,2.063,2.063,580146.0
2006-07-17 11:58:00,2.06305,2.06323,2.06294,2.06323,4156254.0
2006-07-17 11:59:00,2.06343,2.06358,2.06319,2.0633,7355348.0
2006-07-17 12:00:00,2.06343,2.0635,2.0634,2.06342,5462494.0
2006-07-17 12:01:00,2.06343,2.06345,2.06335,2.06345,1802828.0
2006-07-17 12:02:00,2.06344,2.06361,2.06344,2.06361,15254638.0
2006-07-17 12:03:00,2.06368,2.06398,2.06362,2.06398,14154164.0
2006-07-17 12:04:00,2.064,2.06407,2.06389,2.06407,5933073.0
2006-07-17 12:05:00,2.06405,2.0643,2.064,2.06418,6609407.0
2006-07-17 12:06:00,2.06412,2.06412,2.06388,2.06388,11179288.0
2006-07-17 12:07:00,2.06393,2.06393,2.06357,2.06364,9458408.0
2006-07-17 12:08:00,2.0635,2.0635,2.06309,2.06309,8182745.0
2006-07-17 12:09:00,2.06299,2.06299,2.06277,2.06277,3106346.0
2006-07-17 12:10:00,2.06278,2.06296,2.06278,2.06278,5904728.0
2006-07-17 12:11:00,2.06273,2.06277,2.06251,2.06277,8144459.0
2006-07-17 12:12:00,2.0628,2.06297,2.0628,2.06297,21752569.0
2006-07-17 12:13:00,2.06304,2.06334,2.06291,2.06334,5330013.0
2006-07-17 12:14:00,2.06346,2.0636,2.06346,2.0635,5062508.0
2006-07-17 12:15:00,2.06351,2.06395,2.06351,2.06387,1996156.0
2006-07-17 12:16:00,2.06384,2.06484,2.06384,2.06484,13686728.0
2006-07-17 12:17:00,2.0648,2.0648,2.06457,2.06458,10173311.0
2006-07-17 12:18:00,2.06468,2.06483,2.06462,2.06483,2132021.0
2006-07-17 12:19:00,2.06478,2.06509,2.06478,2.06487,3265242.0
2006-07-17 12:20:00,2.06483,2.06487,2.06473,2.06487,20195893.0
2006-07-17 12:21:00,2.06487,2.06487,2.06406,2.06417,2185420.0
2006-07-17 12:22:00,2.06415,2.06415,2.06374,2.06374,11878941.0
2006-07-17 12:23:00,2.06378,2.06378,2.06359,2.06359,951583.0
2006-07-17 12:24:00,2.06345,2.06353,2.06305,2.06308,5204345.0
2006-07-17 12:25:00,2.06308,2.06316,2.06295,2.06302,15897938.0
2006-07-17 12:26:00,2.06286,2.06286,2.06263,2.06263,2115210.0
2006-07-17 12:27:00,2.06263,2.06275,2.06256,2.06275,9573747.0
2006-07-17 12:28:00,2.06282,2.06282,2.06258,2.06258,15590412.0
2006-07-17 12:29:00,2.06247,2.06247,2.06209,2.06218,4102446.0
2006-07-17 12:30:00,2.06222,2.06253,2.06222,2.06253,29383884.0
2006-07-17 12:31:00,2.06251,2.06272,2.06251,2.06272,4829226.0
2006-07-17 12:32:00,2.06266,2.06288,2.06266,2.06288,1362538.0
2006-07-17 12:33:00,2.06289,2.0629,2.0627,2.06279,5094910.0
2006-07-17 12:34:00,2.06299,2.06338,2.06299,2.06338,10899260.0
2006-07-17 12:35:00,2.06353,2.06353,2.0629,2.0629,5987736.0
2006-07-17 12:36:00,2.06296,2.06302,2.06276,2.06293,770478.0
2006-07-17 12:38:00,2.06305,2.06305,2.0627,2.0627,6099957.0
2006-07-17 12:39:00,2.06237,2.06237,2.06215,2.0623,3622501.0
2006-07-17 12:40:00,2.06235,2.06235,2.06201,2.06217,2890604.0
2006-07-17 12:41:00,2.06218,2.06218,2.06194,2.06194,4753082.0
2006-07-17 12:42:00,2.06201,2.06217,2.06201,2.0621,1921974.0
2006-07-17 12:43:00,2.06209,2.0623,2.062,2.0623,2352894.0
2006-07-17 12:44:00,2.06232,2.06244,2.0623,2.0623,6496659.0
2006-07-17 12:45:00,2.06208,2.06208,2.06184,2.06187,2558571.0
2006-07-17 12:46:00,2.0619,2.06201,2.06183,2.06201,1580455.0
2006-07-17 12:47:00,2.06208,2.06217,2.062,2.06217,3469443.0
2006-07-17 12:48:00,2.06214,2.06214,2.06189,2.06189,4411743.0
2006-07-17 12:49:00,2.06189,2.06191,2.06156,2.06156,13762550.0
2006-07-17 12:50:00,2.06021,2.06177,2.06021,2.06162,1227191.0
2006-07-17 12:51:00,2.06171,2.06171,2.06147,2.06147,1989302.0
2006-07-17 12:52:00,2.06128,2.06128,2.061,2.06103,8579646.0
2006-07-17 12:53:00,2.0612,2.0613,2.0611,2.0613,10711936.0
2006-07-17 12:54:00,2.06115,2.06125,2.06115,2.0612,4231164.0
2006-07-17 12:55:00,2.06121,2.06122,2.06104,2.06115,2145366.0
2006-07-17 12:56:00,2.06134,2.06165,2.06134,2.06165,2570697.0
2006-07-17 12:57:00,2.06165,2.06165,2.06109,2.06109,10560998.0
2006-07-17 12:58:00,2.06098,2.06098,2.06045,2.06045,21315629.0
2006-07-17 12:59:00,2.06054,2.0606,2.06049,2.06059,1141023.0
2006-07-17 13:00:00,2.06062,2.06095,2.06062,2.06095,10416587.0
2006-07-17 13:01:00,2.0609,2.0609,2.06069,2.06083,3501917.0
2006-07-17 13:02:00,2.06066,2.06066,2.06045,2.06046,7793266.0
2006-07-17 13:03:00,2.06047,2.06062,2.06045,2.06058,2818469.0
2006-07-17 13:04:00,2.06065,2.06074,2.06061,2.06068,6497802.0
2006-07-17 13:05:00,2.06072,2.06072,2.06052,2.06058,5494110.0
2006-07-17 13:06:00,2.06062,2.06093,2.06062,2.06093,3947049.0
2006-07-17 13:07:00,2.06091,2.06101,2.06087,2.06101,17483391.0
2006-07-17 13:08:00,2.06101,2.06101,2.06042,2.06042,5458264.0
2006-07-17 13:09:00,2.06037,2.06037,2.06019,2.06019,15823324.0
2006-07-17 13:10:00,2.06029,2.06035,2.06018,2.06024,1771031.0
2006-07-17 13:11:00,2.06021,2.06038,2.06019,2.06035,4298443.0
2006-07-17 13:12:00,2.06042,2.06049,2.06039,2.06042,3095039.0
2006-07-17 13:13:00,2.06041,2.06057,2.06041,2.06057,1537495.0
2006-07-17 13:14:00,2.06054,2.06054,2.06013,2.06013,3015473.0
2006-07-17 13:15:00,2.05998,2.05998,2.05964,2.05997,11345756.0
2006-07-17 13:16:00,2.05997,2.06057,2.05997,2.06057,14775916.0
2006-07-17 13:17:00,2.06062,2.06069,2.06059,2.0606,3442337.0
2006-07-17 13:18:00,2.06066,2.06068,2.06042,2.06042,3437744.0
2006-07-17 13:19:00,2.0603,2.0603,2.0602,2.06023,2280906.0
2006-07-17 13:20:00,2.06025,2.06034,2.05986,2.06015,5266546.0
2006-07-17 13:21:00,2.06032,2.0604,2.06019,2.06027,4898266.0
2006-07-17 13:22:00,2.06034,2.06045,2.06015,2.06045,2547386.0
2006-07-17 13:23:00,2.06047,2.06047,2.06023,2.06038,8166322.0
2006-07-17 13:24:00,2.06031,2.06034,2.06014,2.06031,2334078.0
2006-07-17 13:25:00,2.06029,2.06034,2.0602,2.06025,2465890.0
2006-07-17 13:26:00,2.06011,2.06011,2.0595,2.0595,2599207.0
2006-07-17 13:27:00,2.05972,2.05996,2.05961,2.05996,5315489.0
2006-07-17 13:28:00,2.0599,2.06007,2.0599,2.0599,5117195.0
2006-07-17 13:29:00,2.05983,2.05983,2.05912,2.05912,1527384.0
2006-07-17 13:30:00,2.05915,2.05924,2.05905,2.0592,6788443.0
2006-07-17 13:31:00,2.05906,2.05906,2.05871,2.0589,5637412.0
2006-07-17 13:32:00,2.05906,2.05937,2.05906,2.05935,646917.0
2006-07-17 13:33:00,2.05936,2.05936,2.0592,2.05932,3717337.0
2006-07-17 13:34:00,2.05938,2.05944,2.0593,2.05944,16949067.0
2006-07-17 13:35:00,2.0593,2.0593,2.05809,2.05809,18293837.0
2006-07-17 13:36:00,2.05817,2.05833,2.05815,2.05833,10204982.0
2006-07-17 13:37:00,2.05842,2.05915,2.05842,2.05911,18875207.0
2006-07-17 13:38:00,2.05932,2.05962,2.05932,2.05962,15787151.0
2006-07-17 13:39:00,2.05961,2.05998,2.05938,2.05998,2251549.0
2006-07-17 13:40:00,2.05994,2.05994,2.05969,2.05969,6636613.0
2006-07-17 13:41:00,2.05965,2.05965,2.05943,2.05943,8732145.0
2006-07-17 13:42:00,2.05941,2.05941,2.05888,2.05924,13914471.0
2006-07-17 13:43:00,2.05904,2.05904,2.05882,2.05904,15792568.0
2006-07-17 13:44:00,2.05914,2.05924,2.05902,2.05907,2635954.0
2006-07-17 13:45:00,2.05897,2.05897,2.05869,2.05869,18908099.0
2006-07-17 13:46:00,2.05859,2.05884,2.05854,2.05884,2552845.0
2006-07-17 13:47:00,2.05884,2.05884,2.05859,2.05883,9665322.0
2006-07-17 13:48:00,2.05897,2.05911,2.0589,2.05911,3934075.0
2006-07-17 13:49:00,2.0591,2.05926,2.0591,2.05926,5965731.0
2006-07-17 13:50:00,2.05933,2.05942,2.05933,2.05934,1182862.0
2006-07-17 13:51:00,2.05921,2.05921,2.05917,2.05917,1288072.0
2006-07-17 13:52:00,2.05912,2.05912,2.05907,2.05907,5726401.0
2006-07-17 13:53:00,2.05892,2.05896,2.05884,2.05893,2109129.0
2006-07-17 13:54:00,2.05901,2.05922,2.05901,2.05922,1997354.0
2006-07-17 13:55:00,2.05927,2.0596,2.05923,2.0596,3910214.0
2006-07-17 13:56:00,2.05962,2.05996,2.05962,2.05975,5400257.0
2006-07-17 13:58:00,2.05968,2.05968,2.05923,2.0593,1198254.0
2006-07-17 13:59:00,2.0593,2.05941,2.05922,2.05937,674848.0
2006-07-17 14:00:00,2.05938,2.05938,2.05918,2.0593,5583555.0
2006-07-17 14:01:00,2.05934,2.05936,2.0592,2.05927,3008990.0
2006-07-17 14:02:00,2.05929,2.05935,2.05926,2.05935,3533055.0
2006-07-17 14:03:00,2.05922,2.05958,2.05922,2.05955,3878842.0
2006-07-17 14:04:00,2.05936,2.05962,2.05936,2.05962,4270055.0
2006-07-17 14:05:00,2.05974,2.06029,2.05974,2.06029,8728807.0
2006-07-17 14:06:00,2.0605,2.06052,2.06004,2.06019,20737123.0
2006-07-17 14:07:00,2.06006,2.06006,2.0597,2.0597,8415054.0
2006-07-17 14:08:00,2.05976,2.06026,2.05976,2.06026,1140611.0
2006-07-17 14:09:00,2.06017,2.06017,2.0597,2.06008,16576331.0
2006-07-17 14:10:00,2.06002,2.06009,2.05982,2.06006,17304507.0
2006-07-17 14:11:00,2.05998,2.06037,2.05996,2.06037,2813164.0
2006-07-17 14:12:00,2.06046,2.06069,2.06046,2.06057,12757396.0
2006-07-17 14:13:00,2.06052,2.06052,2.06032,2.06039,14134747.0
2006-07-17 14:14:00,2.06031,2.06031,2.05988,2.06002,6759336.0
2006-07-17 14:15:00,2.06009,2.06019,2.05973,2.06019,14105383.0
2006-07-17 14:16:00,2.06051,2.06085,2.06051,2.06085,5065629.0
2006-07-17 14:17:00,2.06091,2.06104,2.06083,2.06094,1767599.0
2006-07-17 14:18:00,2.06079,2.06079,2.06065,2.06065,2765009.0
2006-07-17 14:19:00,2.06079,2.06102,2.06057,2.06102,6182535.0
2006-07-17 14:20:00,2.06089,2.06089,2.06051,2.06051,3604667.0
2006-07-17 14:21:00,2.06032,2.06032,2.06012,2.06012,7129719.0
2006-07-17 14:22:00,2.06006,2.06006,2.05979,2.05979,2943904.0
2006-07-17 14:23:00,2.05966,2.05966,2.05932,2.05932,8691653.0
2006-07-17 14:24:00,2.05932,2.05932,2.05917,2.05923,16807542.0
2006-07-17 14:25:00,2.05927,2.05933,2.05923,2.05932,3210825.0
2006-07-17 14:26:00,2.05917,2.05933,2.05917,2.0593,2896288.0
2006-07-17 14:27:00,2.05921,2.05931,2.05879,2.0588,3221278.0
2006-07-17 14:28:00,2.05888,2.05942,2.05888,2.05942,10761198.0
2006-07-17 14:29:00,2.05941,2.05941,2.05911,2.05911,4526674.0
2006-07-17 14:30:00,2.05913,2.05913,2.05852,2.05893,1812018.0
2006-07-17 14:31:00,2.05883,2.05923,2.05883,2.05923,2116004.0
2006-07-17 14:32:00,2.0593,2.05933,2.05898,2.05898,3178314.0
2006-07-17 14:33:00,2.0588,2.05897,2.0588,2.05897,3923172.0
2006-07-17 14:34:00,2.05909,2.05909,2.05836,2.05836,11183508.0
2006-07-17 14:35:00,2.05827,2.05843,2.05784,2.05802,16808398.0
2006-07-17 14:36:00,2.058,2.05834,2.058,2.05834,3947642.0
2006-07-17 14:37:00,2.0584,2.0584,2.05811,2.05813,8065050.0
2006-07-17 14:38:00,2.05822,2.05878,2.05822,2.05872,6867217.0
2006-07-17 14:39:00,2.05865,2.05865,2.05832,2.05835,6307121.0
2006-07-17 14:40:00,2.05835,2.05835,2.058,2.058,6217640.0
2006-07-17 14:41:00,2.05797,2.05802,2.05784,2.05797,19412756.0
2006-07-17 14:42:00,2.05777,2.05777,2.05766,2.05766,4234435.0
2006-07-17 14:43:00,2.05785,2.05791,2.0577,2.05777,1464200.0
2006-07-17 14:44:00,2.0578,2.0578,2.05714,2.05714,4839456.0
2006-07-17 14:45:00,2.05707,2.05707,2.0564,2.0564,12276206.0
2006-07-17 14:46:00,2.05639,2.05655,2.05639,2.05652,5817938.0
2006-07-17 14:47:00,2.05656,2.05657,2.05645,2.05645,2228386.0
2006-07-17 14:48:00,2.05634,2.05647,2.05615,2.05623,7821166.0
2006-07-17 14:49:00,2.05594,2.05594,2.05533,2.05535,3281153.0
2006-07-17 14:50:00,2.05515,2.05559,2.05503,2.05536,10637289.0
2006-07-17 14:51:00,2.05542,2.05544,2.05526,2.05526,9715642.0
2006-07-17 14:52:00,2.05539,2.05541,2.05521,2.05521,2492882.0
2006-07-17 14:53:00,2.05495,2.05495,2.05445,2.05445,678528.0
2006-07-17 14:54:00,2.0545,2.0545,2.05409,2.05419,9785211.0
2006-07-17 14:55:00,2.05419,2.05463,2.05419,2.05463,1484493.0
2006-07-17 14:56:00,2.05471,2.05471,2.05459,2.05459,569837.0
2006-07-17 14:57:00,2.05456,2.05458,2.05442,2.0545,4869235.0
2006-07-17 14:58:00,2.05459,2.05491,2.05459,2.05491,5411921.0
2006-07-17 14:59:00,2.055,2.05526,2.055,2.05526,3169260.0
2006-07-17 15:00:00,2.05539,2.05551,2.05539,2.05543,12153145.0
2006-07-17 15:01:00,2.05542,2.05542,2.05532,2.05532,3541597.0
2006-07-17 15:02:00,2.05541,2.05552,2.05541,2.05544,4396178.0
2006-07-17 15:03:00,2.0555,2.0555,2.05534,2.05549,6109086.0
2006-07-17 15:04:00,2.05534,2.05534,2.05515,2.05515,19215143.0
2006-07-17 15:05:00,2.0551,2.05537,2.05505,2.05537,2719561.0
2006-07-17 15:06:00,2.05537,2.05551,2.05537,2.05549,3157835.0
2006-07-17 15:07:00,2.05536,2.05605,2.05536,2.05602,7100687.0
2006-07-17 15:08:00,2.05601,2.05601,2.05528,2.05548,6175899.0
2006-07-17 15:09:00,2.05559,2.056,2.05556,2.056,1519723.0
2006-07-17 15:10:00,2.05593,2.05593,2.05583,2.05585,2541203.0
2006-07-17 15:11:00,2.05585,2.0559,2.05573,2.05573,1199294.0
2006-07-17 15:12:00,2.05578,2.05591,2.05566,2.05591,12116178.0
2006-07-17 15:13:00,2.05594,2.05622,2.05567,2.05622,1118801.0
2006-07-17 15:14:00,2.05619,2.05626,2.05606,2.05608,14883183.0
2006-07-17 15:15:00,2.05591,2.05591,2.05532,2.05532,2581233.0
2006-07-17 15:16:00,2.05526,2.05526,2.05488,2.05488,11568072.0
2006-07-17 15:17:00,2.05487,2.05488,2.05449,2.05478,5225892.0
2006-07-17 15:18:00,2.05489,2.05495,2.0548,2.05489,1402968.0
2006-07-17 15:19:00,2.0549,2.05521,2.0549,2.05521,5005333.0
2006-07-17 15:20:00,2.05527,2.05535,2.0552,2.05529,4475139.0
2006-07-17 15:21:00,2.05518,2.05539,2.05518,2.05539,13182302.0
2006-07-17 15:22:00,2.05545,2.05606,2.05545,2.05606,596487.0
2006-07-17 15:23:00,2.05611,2.05611,2.05582,2.05583,9195456.0
2006-07-17 15:24:00,2.05575,2.05575,2.05525,2.05525,16547731.0
2006-07-17 15:25:00,2.05533,2.05552,2.05533,2.05546,20062474.0
2006-07-17 15:26:00,2.05539,2.05539,2.05523,2.05529,4448255.0
2006-07-17 15:27:00,2.05512,2.05528,2.05508,2.05518,7924932.0
2006-07-17 15:28:00,2.05513,2.05513,2.05489,2.05493,5021764.0
2006-07-17 15:29:00,2.05492,2.05497,2.05352,2.05497,2324810.0
2006-07-17 15:30:00,2.05511,2.05544,2.05511,2.05544,2510923.0
2006-07-17 15:31:00,2.05555,2.05579,2.05555,2.05563,4375144.0
2006-07-17 15:32:00,2.0558,2.05612,2.0558,2.05585,2932413.0
2006-07-17 15:33:00,2.05598,2.0563,2.05595,2.0563,8361022.0
2006-07-17 15:34:00,2.05638,2.05658,2.05638,2.05652,9417530.0
2006-07-17 15:35:00,2.05687,2.05718,2.05687,2.05696,8607373.0
2006-07-17 15:36:00,2.05705,2.05727,2.05675,2.05727,2321531.0
2006-07-17 15:37:00,2.05736,2.05737,2.05709,2.05709,3954047.0
2006-07-17 15:38:00,2.05707,2.05713,2.05696,2.05713,2609307.0
2006-07-17 15:39:00,2.0572,2.0573,2.05581,2.05581,6571101.0
2006-07-17 15:40:00,2.05723,2.05725,2.05714,2.05718,3469613.0
2006-07-17 15:41:00,2.05731,2.05758,2.05723,2.05745,6050932.0
2006-07-17 15:42:00,2.0574,2.0574,2.05706,2.05706,3995498.0
2006-07-17 15:43:00,2.05684,2.05684,2.05639,2.05639,5407559.0
2006-07-17 15:44:00,2.05622,2.05622,2.05607,2.05609,3376012.0
2006-07-17 15:45:00,2.05604,2.05607,2.05593,2.05593,6300798.0
2006-07-17 15:46:00,2.05589,2.05596,2.05581,2.05581,5109352.0
2006-07-17 15:47:00,2.05588,2.05591,2.05577,2.05579,12270649.0
2006-07-17 15:48:00,2.05588,2.05603,2.05587,2.05603,4123723.0
2006-07-17 15:49:00,2.0561,2.05684,2.0561,2.05684,13705862.0
2006-07-17 15:50:00,2.05693,2.05769,2.05693,2.05769,1545712.0
2006-07-17 15:51:00,2.05778,2.058,2.05778,2.058,468775.0
2006-07-17 15:52:00,2.05797,2.05829,2.05797,2.05829,9201668.0
2006-07-17 15:53:00,2.05832,2.0587,2.05831,2.05867,14194740.0
2006-07-17 15:54:00,2.05859,2.05899,2.05859,2.05899,24545463.0
2006-07-17 15:55:00,2.05903,2.05929,2.05899,2.0592,5926709.0
2006-07-17 15:56:00,2.05934,2.05956,2.05934,2.05956,3038053.0
2006-07-17 15:57:00,2.0596,2.05973,2.05952,2.05973,13642958.0
2006-07-17 15:58:00,2.05964,2.0601,2.05964,2.06,5512723.0
2006-07-17 15:59:00,2.06011,2.06052,2.06011,2.06052,7417108.0
2006-07-17 16:00:00,2.06054,2.06075,2.06053,2.06075,7350388.0
2006-07-17 16:01:00,2.06089,2.06137,2.06089,2.06124,5983605.0
2006-07-17 16:02:00,2.06117,2.06117,2.06078,2.06095,5678587.0
2006-07-17 16:03:00,2.06089,2.06098,2.06085,2.06085,1475641.0
2006-07-17 16:04:00,2.06101,2.06133,2.06101,2.06105,1199384.0
2006-07-17 16:05:00,2.06103,2.06111,2.06081,2.06081,2313254.0
2006-07-17 16:06:00,2.06095,2.06112,2.06068,2.06095,13312113.0
2006-07-17 16:07:00,2.06105,2.0616,2.06105,2.0616,8333464.0
2006-07-17 16:08:00,2.06168,2.06168,2.06139,2.06139,4355748.0
2006-07-17 16:09:00,2.06151,2.06161,2.06133,2.06161,1701342.0
2006-07-17 16:10:00,2.06176,2.06198,2.06176,2.06198,7227549.0
2006-07-17 16:11:00,2.06212,2.06238,2.06211,2.06238,4254413.0
2006-07-17 16:12:00,2.06245,2.06254,2.06237,2.06252,1882027.0
2006-07-17 16:13:00,2.0624,2.06294,2.06231,2.06294,4401783.0
2006-07-17 16:14:00,2.06297,2.06329,2.06285,2.06329,17227024.0
2006-07-17 16:15:00,2.06328,2.06328,2.06292,2.06292,6532456.0
2006-07-17 16:16:00,2.06273,2.06273,2.06229,2.06238,4063835.0
2006-07-17 16:17:00,2.06226,2.06252,2.0622,2.06252,10165914.0
2006-07-17 16:18:00,2.06282,2.06298,2.06281,2.06298,4901556.0
2006-07-17 16:19:00,2.06279,2.06279,2.06198,2.06198,4979962.0
2006-07-17 16:20:00,2.06165,2.06175,2.06158,2.06173,1954695.0
2006-07-17 16:21:00,2.06175,2.06177,2.06151,2.06151,5684005.0
2006-07-17 16:22:00,2.06151,2.06151,2.06117,2.06117,12272641.0
2006-07-17 16:23:00,2.06111,2.0614,2.06111,2.0614,8212147.0
2006-07-17 16:24:00,2.06141,2.06146,2.06103,2.06103,7812360.0
2006-07-17 16:25:00,2.06098,2.06117,2.0608,2.06117,13720251.0
2006-07-17 16:26:00,2.06125,2.06125,2.06113,2.06113,4613026.0
2006-07-17 16:27:00,2.06106,2.06106,2.06062,2.06062,1140673.0
2006-07-17 16:28:00,2.06075,2.06079,2.06055,2.06079,1453982.0
2006-07-17 16:29:00,2.0608,2.061,2.0608,2.06098,2165742.0
2006-07-17 16:30:00,2.06096,2.06111,2.06096,2.061,4133621.0
2006-07-17 16:31:00,2.06104,2.0611,2.06098,2.0611,5517695.0
2006-07-17 16:32:00,2.0611,2.06121,2.06097,2.0612,2518872.0
2006-07-17 16:33:00,2.06113,2.06113,2.06014,2.06014,9204790.0
2006-07-17 16:34:00,2.06049,2.06057,2.06034,2.06034,6921637.0
2006-07-17 16:35:00,2.06035,2.06068,2.06035,2.06056,8161672.0
2006-07-17 16:36:00,2.06055,2.06073,2.0603,2.0603,1132276.0
2006-07-17 16:37:00,2.06017,2.06031,2.06017,2.06031,2321482.0
2006-07-17 16:38:00,2.06025,2.06025,2.05985,2.06007,6876185.0
2006-07-17 16:39:00,2.0602,2.06055,2.0602,2.06055,8604203.0
2006-07-17 16:40:00,2.06054,2.06081,2.06048,2.06081,7229775.0
2006-07-17 16:41:00,2.06077,2.06109,2.06077,2.06109,3573704.0
2006-07-17 16:42:00,2.06099,2.06099,2.06069,2.06069,7780364.0
2006-07-17 16:43:00,2.06069,2.06111,2.06069,2.06111,13129119.0
2006-07-17 16:44:00,2.06119,2.06119,2.06101,2.06101,6891012.0
2006-07-17 16:45:00,2.06116,2.06124,2.06114,2.06122,9894929.0
2006-07-17 16:46:00,2.06142,2.06158,2.06141,2.06153,7596901.0
2006-07-17 16:47:00,2.06156,2.06175,2.06153,2.06175,5110432.0
2006-07-17 16:48:00,2.06177,2.06197,2.06177,2.06197,7954411.0
2006-07-17 16:49:00,2.06193,2.06194,2.06172,2.06176,14681396.0
2006-07-17 16:50:00,2.06174,2.06174,2.06158,2.06169,4945159.0
2006-07-17 16:51:00,2.06183,2.06219,2.06183,2.06219,8790452.0
2006-07-17 16:52:00,2.06215,2.06215,2.06186,2.062,5101147.0
2006-07-17 16:53:00,2.0619,2.06225,2.0619,2.06214,5822621.0
2006-07-17 16:54:00,2.06227,2.06231,2.06204,2.06204,7851065.0
2006-07-17 16:55:00,2.06202,2.06203,2.06194,2.06196,3263878.0
2006-07-17 16:56:00,2.06196,2.06196,2.06179,2.0618,3229756.0
2006-07-17 16:57:00,2.0618,2.0618,2.06139,2.06146,2737816.0
2006-07-17 16:58:00,2.06135,2.0618,2.06133,2.0618,8459808.0
2006-07-17 16:59:00,2.06195,2.06222,2.06184,2.06222,1374021.0
2006-07-17 17:00:00,2.06235,2.06263,2.06235,2.06263,9409211.0
2006-07-17 17:01:00,2.06268,2.0627,2.06242,2.06249,1878975.0
2006-07-17 17:02:00,2.06267,2.06293,2.06267,2.06293,8912594.0
2006-07-17 17:03:00,2.06295,2.06297,2.06264,2.06264,13927767.0
2006-07-17 17:04:00,2.06249,2.06249,2.06184,2.06184,9334584.0
2006-07-17 17:05:00,2.0618,2.06182,2.06135,2.06135,1058854.0
2006-07-17 17:06:00,2.06139,2.06173,2.06136,2.06136,9581020.0
2006-07-17 17:07:00,2.06168,2.06205,2.06168,2.06201,3898210.0
2006-07-17 17:08:00,2.06198,2.06198,2.06042,2.06171,13343955.0
2006-07-17 17:09:00,2.06174,2.062,2.06171,2.062,922079.0
2006-07-17 17:10:00,2.06201,2.06201,2.06172,2.06172,3618452.0
2006-07-17 17:11:00,2.06151,2.06162,2.06134,2.06134,3829550.0
2006-07-17 17:12:00,2.06142,2.06143,2.06101,2.06101,9101173.0
2006-07-17 17:13:00,2.06085,2.06085,2.06013,2.06036,6060840.0
2006-07-17 17:14:00,2.0604,2.06042,2.06022,2.06042,11582892.0
2006-07-17 17:15:00,2.06037,2.06037,2.06004,2.06013,2856186.0
2006-07-17 17:16:00,2.06001,2.0601,2.0599,2.0599,16199929.0
2006-07-17 17:17:00,2.05987,2.05987,2.05962,2.05962,5070434.0
2006-07-17 17:18:00,2.0597,2.0598,2.05956,2.05964,2579084.0
2006-07-17 17:19:00,2.0596,2.05988,2.05947,2.05988,1170834.0
2006-07-17 17:20:00,2.05997,2.06023,2.05972,2.06023,4102492.0
2006-07-17 17:21:00,2.06024,2.0607,2.06024,2.0607,7644858.0
2006-07-17 17:22:00,2.06062,2.06062,2.06018,2.06018,1702867.0
2006-07-17 17:23:00,2.06009,2.06026,2.06009,2.06026,4334272.0
2006-07-17 17:24:00,2.06015,2.06047,2.06008,2.06047,1275935.0
2006-07-17 17:25:00,2.06049,2.06059,2.06049,2.06054,879256.0
2006-07-17 17:26:00,2.0605,2.06055,2.06012,2.06055,35140722.0
2006-07-17 17:27:00,2.06012,2.06064,2.06012,2.06034,4384220.0
2006-07-17 17:28:00,2.06017,2.06017,2.06003,2.06007,3685376.0
2006-07-17 17:29:00,2.06034,2.06047,2.06034,2.06035,4405999.0
2006-07-17 17:30:00,2.06037,2.0609,2.06037,2.0609,9204260.0
2006-07-17 17:31:00,2.06104,2.06123,2.06093,2.06123,3217062.0
2006-07-17 17:32:00,2.06132,2.06161,2.06132,2.06161,7056985.0
2006-07-17 17:33:00,2.06152,2.06152,2.06133,2.06139,3930854.0
2006-07-17 17:34:00,2.06132,2.06145,2.06124,2.06142,8062703.0
2006-07-17 17:35:00,2.06134,2.06148,2.06095,2.06148,19624996.0
2006-07-17 17:36:00,2.06155,2.06175,2.06155,2.06167,6140774.0
2006-07-17 17:37:00,2.06169,2.06173,2.06163,2.06163,6549910.0
2006-07-17 17:38:00,2.06164,2.06166,2.06156,2.06161,4143615.0
2006-07-17 17:39:00,2.06148,2.06158,2.06142,2.06142,2517262.0
2006-07-17 17:40:00,2.06127,2.06127,2.06105,2.06107,1219239.0
2006-07-17 17:41:00,2.06114,2.06114,2.06094,2.06106,7371091.0
2006-07-17 17:42:00,2.0609,2.0609,2.06076,2.06087,2463708.0
2006-07-17 17:43:00,2.06084,2.06085,2.06054,2.06083,1334420.0
2006-07-17 17:44:00,2.06077,2.06077,2.06066,2.06068,5358158.0
2006-07-17 17:45:00,2.06058,2.06061,2.06049,2.06049,24133817.0
2006-07-17 17:46:00,2.0604,2.0607,2.0604,2.06055,24515558.0
2006-07-17 17:47:00,2.06092,2.06126,2.06092,2.06126,3774301.0
2006-07-17 17:48:00,2.06133,2.06133,2.06101,2.06101,674299.0
2006-07-17 17:49:00,2.06107,2.06107,2.06087,2.06104,13020575.0
2006-07-17 17:50:00,2.06114,2.06136,2.06114,2.06135,1453650.0
2006-07-17 17:55:00,2.06117,2.06117,2.06048,2.06048,4510054.0
2006-07-17 17:56:00,2.06047,2.06065,2.06047,2.06057,6226128.0
2006-07-17 17:57:00,2.06071,2.06071,2.06047,2.0606,3683910.0
2006-07-17 17:58:00,2.06061,2.0608,2.06061,2.0608,3906560.0
2006-07-17 17:59:00,2.0607,2.06072,2.06039,2.06039,6022836.0
2006-07-17 18:00:00,2.06034,2.06055,2.06034,2.06039,12102684.0
2006-07-17 18:01:00,2.06043,2.06051,2.06038,2.06051,5954266.0
2006-07-17 18:02:00,2.06062,2.06079,2.06062,2.06074,4683539.0
2006-07-17 18:03:00,2.06071,2.06087,2.06067,2.06075,8055174.0
2006-07-17 18:04:00,2.06062,2.06062,2.06043,2.06052,1876770.0
2006-07-17 18:05:00,2.0605,2.06067,2.06036,2.06055,1904279.0
2006-07-17 18:06:00,2.06057,2.06075,2.0605,2.06075,8824522.0
2006-07-17 18:07:00,2.06085,2.06113,2.06085,2.06113,9208867.0
2006-07-17 18:08:00,2.06118,2.06118,2.06106,2.06108,6595339.0
2006-07-17 18:09:00,2.06118,2.06118,2.06116,2.06116,281340.0
2006-07-17 18:11:00,2.0611,2.0611,2.06091,2.06105,4371378.0
2006-07-17 18:12:00,2.06111,2.06148,2.06111,2.06144,2957578.0
2006-07-17 18:13:00,2.06154,2.06174,2.06148,2.06171,7472189.0
2006-07-17 18:14:00,2.0615,2.06157,2.06139,2.06139,6083008.0
2006-07-17 18:15:00,2.06159,2.06187,2.06159,2.06187,11785653.0
2006-07-17 18:16:00,2.06205,2.06246,2.06205,2.06246,5148146.0
2006-07-17 18:17:00,2.06267,2.06299,2.06267,2.06291,4736968.0
2006-07-17 18:18:00,2.06291,2.06291,2.0625,2.0625,6260471.0
2006-07-17 18:19:00,2.06288,2.0629,2.06237,2.06237,2437106.0
2006-07-17 18:20:00,2.06241,2.0625,2.06219,2.06226,4832621.0
2006-07-17 18:21:00,2.06234,2.06236,2.06203,2.06236,4815235.0
2006-07-17 18:22:00,2.06222,2.06242,2.06218,2.06242,2478805.0
2006-07-17 18:23:00,2.06238,2.0625,2.06237,2.06237,956959.0
2006-07-17 18:24:00,2.06233,2.06233,2.06212,2.06226,1466301.0
2006-07-17 18:25:00,2.06219,2.06233,2.06206,2.06206,3697179.0
2006-07-17 18:26:00,2.06202,2.06221,2.06189,2.06221,14073868.0
2006-07-17 18:27:00,2.06238,2.06259,2.06238,2.06259,2549692.0
2006-07-17 18:28:00,2.0627,2.06279,2.06257,2.06257,7449318.0
2006-07-17 18:29:00,2.06258,2.0626,2.06242,2.06242,490895.0
2006-07-17 18:30:00,2.06237,2.06237,2.06205,2.06217,6417167.0
2006-07-17 18:31:00,2.06219,2.06219,2.06197,2.06197,1735919.0
2006-07-17 18:32:00,2.06184,2.06202,2.06175,2.06177,4085369.0
2006-07-17 18:33:00,2.06166,2.06166,2.06143,2.06155,5568881.0
2006-07-17 18:34:00,2.06155,2.06155,2.06131,2.06136,5721970.0
2006-07-17 18:35:00,2.06169,2.06193,2.06169,2.06193,16220062.0
2006-07-17 18:36:00,2.06205,2.0621,2.06202,2.0621,13464898.0
2006-07-17 18:37:00,2.06215,2.06223,2.06209,2.06218,26102206.0
2006-07-17 18:38:00,2.06214,2.06234,2.062,2.06234,5320632.0
2006-07-17 18:39:00,2.06231,2.0627,2.06231,2.0627,593777.0
2006-07-17 18:40:00,2.06292,2.06299,2.06276,2.06276,13633517.0
2006-07-17 18:43:00,2.06266,2.06266,2.06232,2.06232,3103909.0
2006-07-17 18:44:00,2.06232,2.06245,2.06212,2.06245,2510562.0
2006-07-17 18:45:00,2.06249,2.06292,2.06249,2.06261,9764981.0
2006-07-17 18:46:00,2.06262,2.06262,2.06195,2.06226,7170472.0
2006-07-17 18:47:00,2.0625,2.06275,2.06241,2.06241,4532297.0
2006-07-17 18:48:00,2.06247,2.06247,2.06192,2.06192,2164014.0
2006-07-17 18:49:00,2.06186,2.06186,2.06157,2.06157,16114594.0
2006-07-17 18:50:00,2.06145,2.06161,2.06145,2.06159,8333861.0
2006-07-17 18:51:00,2.06158,2.06158,2.06121,2.06135,3353669.0
2006-07-17 18:52:00,2.0615,2.06174,2.06149,2.06174,3508997.0
2006-07-17 18:53:00,2.06173,2.0619,2.06173,2.0619,10404645.0
2006-07-17 18:54:00,2.06197,2.06221,2.06197,2.06221,2373070.0
2006-07-17 18:55:00,2.06226,2.06226,2.06211,2.06211,2474381.0
2006-07-17 18:56:00,2.0621,2.06213,2.06199,2.06212,5047098.0
2006-07-17 18:57:00,2.06216,2.06224,2.06212,2.06224,11173526.0
2006-07-17 18:58:00,2.06214,2.06234,2.06214,2.06229,10020663.0
2006-07-17 18:59:00,2.06235,2.06238,2.06203,2.06237,3771974.0
2006-07-17 19:00:00,2.06234,2.06234,2.06216,2.06226,4932423.0
2006-07-17 19:01:00,2.06246,2.06259,2.06244,2.06259,15121935.0
2006-07-17 19:02:00,2.06261,2.06272,2.06258,2.06272,5028261.0
2006-07-17 19:03:00,2.06264,2.06276,2.06264,2.06276,268172.0
2006-07-17 19:04:00,2.06284,2.0631,2.06284,2.0631,9793174.0
2006-07-17 19:05:00,2.0631,2.0631,2.06281,2.06281,10308360.0
2006-07-17 19:06:00,2.0628,2.0628,2.06115,2.06264,18376669.0
2006-07-17 19:07:00,2.06276,2.06304,2.06276,2.063,12205221.0
2006-07-17 19:08:00,2.06326,2.0634,2.06325,2.06325,7666922.0
2006-07-17 19:09:00,2.06336,2.06336,2.0631,2.0631,541210.0
2006-07-17 19:10:00,2.06303,2.06329,2.06301,2.06301,4992170.0
2006-07-17 19:11:00,2.06298,2.06315,2.06286,2.06286,2923005.0
2006-07-17 19:12:00,2.06295,2.06295,2.06146,2.06288,5467294.0
2006-07-17 19:13:00,2.06285,2.06308,2.06285,2.06308,6937504.0
2006-07-17 19:14:00,2.06316,2.06331,2.06316,2.06324,3904262.0
2006-07-17 19:15:00,2.06327,2.06327,2.06302,2.06316,10453613.0
2006-07-17 19:16:00,2.06324,2.06337,2.06323,2.06323,2260249.0
2006-07-17 19:17:00,2.06337,2.06343,2.06329,2.06341,5949018.0
2006-07-17 19:18:00,2.06335,2.06368,2.06335,2.06364,6410969.0
2006-07-17 19:19:00,2.06368,2.06383,2.06363,2.06383,11402913.0
2006-07-17 19:20:00,2.06377,2.06379,2.06233,2.06233,4338551.0
2006-07-17 19:21:00,2.06363,2.06395,2.06363,2.06388,2384849.0
2006-07-17 19:22:00,2.0641,2.06425,2.0641,2.06423,16011846.0
2006-07-17 19:23:00,2.06439,2.06458,2.06439,2.06458,3708921.0
2006-07-17 19:24:00,2.06464,2.06512,2.06447,2.06512,7566405.0
2006-07-17 19:25:00,2.06521,2.06615,2.06521,2.06615,14878544.0
2006-07-17 19:26:00,2.06622,2.06637,2.06622,2.06637,753790.0
2006-07-17 19:27:00,2.06628,2.06629,2.06589,2.06597,15329359.0
2006-07-17 19:28:00,2.06563,2.06588,2.06563,2.06581,4953957.0
2006-07-17 19:29:00,2.06599,2.06631,2.06598,2.06622,11258046.0
2006-07-17 19:30:00,2.06641,2.06665,2.06641,2.06665,3708262.0
2006-07-17 19:31:00,2.06664,2.06688,2.06664,2.06688,1273076.0
2006-07-17 19:32:00,2.06694,2.06733,2.06694,2.06733,2164457.0
2006-07-17 19:33:00,2.0673,2.0673,2.06721,2.06724,5994995.0
2006-07-17 19:35:00,2.06708,2.06712,2.06627,2.06627,12971463.0
2006-07-17 19:36:00,2.06664,2.06664,2.06659,2.0666,805649.0
2006-07-17 19:37:00,2.06637,2.06637,2.06613,2.06613,3111595.0
2006-07-17 19:38:00,2.06594,2.06598,2.06578,2.06598,9655359.0
2006-07-17 19:39:00,2.06605,2.06605,2.06588,2.06604,8011928.0
2006-07-17 19:40:00,2.06606,2.06614,2.06606,2.06613,3125283.0
2006-07-17 19:41:00,2.06605,2.06621,2.06605,2.06613,3849235.0
2006-07-17 19:42:00,2.06609,2.0661,2.066,2.06609,2121904.0
2006-07-17 19:43:00,2.06617,2.06625,2.06606,2.06606,11962576.0
2006-07-17 19:44:00,2.06617,2.06633,2.06616,2.06618,15606175.0
2006-07-17 19:45:00,2.06617,2.06622,2.06605,2.06605,4103402.0
2006-07-17 19:46:00,2.06589,2.06589,2.06571,2.06571,2652972.0
2006-07-17 19:47:00,2.06564,2.06564,2.06526,2.06546,12248276.0
2006-07-17 19:48:00,2.06557,2.06565,2.06543,2.06543,5492671.0
2006-07-17 19:49:00,2.06553,2.0656,2.06545,2.06553,13106410.0
2006-07-17 19:50:00,2.06547,2.0655,2.06537,2.06548,4584231.0
2006-07-17 19:51:00,2.06546,2.06552,2.06537,2.06544,1534430.0
2006-07-17 19:52:00,2.06536,2.06542,2.06525,2.06525,1055976.0
2006-07-17 19:53:00,2.06526,2.06526,2.06504,2.06515,14572177.0
2006-07-17 19:54:00,2.06527,2.0662,2.06527,2.0662,6319234.0
2006-07-17 19:55:00,2.06636,2.06666,2.06633,2.06666,6536381.0
2006-07-17 19:56:00,2.06671,2.06672,2.06653,2.06658,2587413.0
2006-07-17 19:57:00,2.06655,2.06655,2.06633,2.06649,25271010.0
2006-07-17 19:58:00,2.06647,2.06648,2.0662,2.06643,10000950.0
2006-07-17 19:59:00,2.06643,2.06643,2.06614,2.06636,1069778.0
2006-07-17 20:00:00,2.06664,2.06677,2.06663,2.06663,1066624.0
2006-07-17 20:01:00,2.06631,2.06631,2.06614,2.06624,721320.0
2006-07-17 20:02:00,2.06608,2.06612,2.06587,2.06587,1606745.0
2006-07-17 20:03:00,2.06593,2.06593,2.06562,2.06588,3704354.0
2006-07-17 20:04:00,2.06592,2.06592,2.0658,2.06592,706200.0
2006-07-17 20:05:00,2.06579,2.06605,2.06579,2.06605,14929905.0
2006-07-17 20:06:00,2.06632,2.06661,2.06618,2.06622,7947610.0
2006-07-17 20:07:00,2.06611,2.06611,2.0659,2.0659,448787.0
2006-07-17 20:08:00,2.06583,2.06637,2.06583,2.06637,13978647.0
2006-07-17 20:09:00,2.06638,2.06672,2.06637,2.06672,1711053.0
2006-07-17 20:10:00,2.06652,2.06668,2.0664,2.0664,18518654.0
2006-07-17 20:11:00,2.06638,2.06638,2.06609,2.06609,1480755.0
2006-07-17 20:12:00,2.06592,2.06618,2.0659,2.06618,9256868.0
2006-07-17 20:13:00,2.06631,2.06674,2.06631,2.06674,10227348.0
2006-07-17 20:14:00,2.06682,2.06689,2.06682,2.06689,2422589.0
2006-07-17 20:15:00,2.06693,2.06716,2.06693,2.06716,11094851.0
2006-07-17 20:16:00,2.06749,2.06781,2.06743,2.06768,3173698.0
2006-07-17 20:17:00,2.06763,2.06763,2.06749,2.06749,2446352.0
2006-07-17 20:18:00,2.06749,2.06749,2.06729,2.06729,5931949.0
2006-07-17 20:19:00,2.06709,2.06726,2.06701,2.06716,8002005.0
2006-07-17 20:20:00,2.0672,2.06732,2.06714,2.06714,3294236.0
2006-07-17 20:21:00,2.06725,2.06725,2.06713,2.06713,17252694.0
2006-07-17 20:22:00,2.06716,2.06727,2.06709,2.06721,8197502.0
2006-07-17 20:23:00,2.06715,2.06722,2.06712,2.06716,8503963.0
2006-07-17 20:24:00,2.06703,2.06723,2.06703,2.06709,12894910.0
2006-07-17 20:25:00,2.06697,2.067,2.06687,2.06696,1233712.0
2006-07-17 20:28:00,2.06699,2.06711,2.06694,2.06711,10031869.0
2006-07-17 20:29:00,2.06714,2.06724,2.06714,2.06724,7696118.0
2006-07-17 20:30:00,2.06715,2.06723,2.06703,2.06723,4901609.0
2006-07-17 20:31:00,2.06724,2.06724,2.06712,2.06712,326325.0
2006-07-17 20:32:00,2.06713,2.06721,2.06713,2.06721,1646575.0
2006-07-17 20:33:00,2.06728,2.06728,2.06716,2.06718,993087.0
2006-07-17 20:34:00,2.06707,2.06707,2.06648,2.06648,4318441.0
2006-07-17 20:35:00,2.0665,2.0665,2.06641,2.06641,13021614.0
2006-07-17 20:36:00,2.06634,2.06634,2.06603,2.06603,4880978.0
2006-07-17 20:37:00,2.06598,2.06608,2.06598,2.06603,2236434.0
2006-07-17 20:38:00,2.06595,2.06595,2.06593,2.06593,107995.0
2006-07-17 20:39:00,2.06587,2.06607,2.06567,2.06607,6999394.0
2006-07-17 20:40:00,2.06594,2.06621,2.06594,2.06621,1323619.0
2006-07-17 20:41:00,2.0662,2.0662,2.06612,2.06612,324995.0
2006-07-17 20:42:00,2.06605,2.06605,2.06569,2.06569,6246347.0
2006-07-17 20:43:00,2.06565,2.06565,2.06536,2.06556,488829.0
2006-07-17 20:44:00,2.06575,2.06587,2.06575,2.06587,495185.0
2006-07-17 20:45:00,2.06594,2.06617,2.0658,2.06617,4393163.0
2006-07-17 20:46:00,2.06615,2.06636,2.06615,2.06632,540175.0
2006-07-17 20:47:00,2.06646,2.06646,2.06616,2.06624,7893328.0
2006-07-17 20:48:00,2.0663,2.06658,2.0663,2.06658,23880385.0
2006-07-17 20:49:00,2.06659,2.06659,2.066,2.06629,723251.0
2006-07-17 20:50:00,2.06634,2.06652,2.06634,2.06652,4726026.0
2006-07-17 20:51:00,2.06657,2.06672,2.06653,2.06653,5136275.0
2006-07-17 20:52:00,2.06652,2.06652,2.06644,2.06644,1692755.0
2006-07-17 20:53:00,2.06626,2.06646,2.06625,2.06646,1646710.0
2006-07-17 20:54:00,2.06636,2.06636,2.06584,2.06584,7675677.0
2006-07-17 20:55:00,2.06581,2.06582,2.0657,2.0657,1713960.0
2006-07-17 20:56:00,2.06563,2.06563,2.06531,2.06544,1101848.0
2006-07-17 20:57:00,2.06545,2.06558,2.06545,2.06558,6642892.0
2006-07-17 20:58:00,2.06567,2.06567,2.06557,2.06557,372559.0
2006-07-17 20:59:00,2.06562,2.06562,2.06471,2.06471,3123542.0
2006-07-17 21:00:00,2.06471,2.0648,2.06469,2.06474,9010021.0
2006-07-17 21:01:00,2.06482,2.06482,2.06479,2.06479,10868147.0
2006-07-17 21:02:00,2.06494,2.065,2.06494,2.065,6623187.0
2006-07-17 21:03:00,2.06497,2.06515,2.06497,2.06515,35359.0
2006-07-17 21:04:00,2.06515,2.06525,2.06515,2.06525,27507.0
2006-07-17 21:05:00,2.0652,2.0655,2.0652,2.0655,543403.0
2006-07-17 21:06:00,2.06569,2.06592,2.06569,2.06592,655780.0
2006-07-17 21:07:00,2.06598,2.06602,2.06594,2.06599,1954829.0
2006-07-17 21:08:00,2.066,2.066,2.06577,2.06586,17142892.0
2006-07-17 21:09:00,2.06573,2.06606,2.06548,2.06606,2256190.0
2006-07-17 21:10:00,2.0661,2.0661,2.06589,2.06602,2053746.0
2006-07-17 21:11:00,2.06597,2.0662,2.06592,2.0662,4862797.0
2006-07-17 21:12:00,2.0662,2.06629,2.0662,2.06629,191300.0
2006-07-17 21:13:00,2.06635,2.06635,2.06612,2.06612,1554426.0
2006-07-17 21:14:00,2.06594,2.06597,2.06575,2.06575,1830350.0
2006-07-17 21:15:00,2.06598,2.06598,2.06579,2.06579,4149384.0
2006-07-17 21:16:00,2.06579,2.06579,2.06531,2.06571,7079540.0
2006-07-17 21:17:00,2.06566,2.06566,2.06546,2.06546,6769382.0
2006-07-17 21:18:00,2.06556,2.06558,2.06549,2.06555,6944830.0
2006-07-17 21:19:00,2.06547,2.06555,2.06524,2.06524,10396987.0
2006-07-17 21:20:00,2.06514,2.06514,2.06478,2.06492,3482677.0
2006-07-17 21:21:00,2.0648,2.0648,2.06465,2.06479,1994189.0
2006-07-17 21:22:00,2.06349,2.06537,2.06349,2.06534,10130473.0
2006-07-17 21:23:00,2.06528,2.06528,2.06524,2.06524,7034294.0
2006-07-17 21:24:00,2.06516,2.06516,2.06409,2.06409,3443469.0
2006-07-17 21:25:00,2.06354,2.06377,2.06336,2.06351,19379758.0
2006-07-17 21:26:00,2.06345,2.06384,2.06324,2.06384,1683854.0
2006-07-17 21:27:00,2.06384,2.06392,2.06375,2.0639,10716538.0
2006-07-17 21:29:00,2.064,2.06405,2.064,2.06405,2938952.0
2006-07-17 21:30:00,2.0639,2.06399,2.0639,2.06399,8320735.0
2006-07-17 21:31:00,2.06407,2.06454,2.06407,2.06454,16221394.0
2006-07-17 21:32:00,2.06456,2.06488,2.06456,2.06488,3522951.0
2006-07-17 21:33:00,2.06481,2.06481,2.0642,2.06457,8173943.0
2006-07-17 21:34:00,2.06447,2.06447,2.06446,2.06447,516016.0
2006-07-17 21:35:00,2.06427,2.06431,2.06398,2.06409,1994838.0
2006-07-17 21:36:00,2.06414,2.06423,2.06414,2.06423,256121.0
2006-07-17 21:37:00,2.06406,2.06422,2.06406,2.06412,7274921.0
2006-07-17 21:38:00,2.06416,2.06428,2.06399,2.06416,3955167.0
2006-07-17 21:40:00,2.06417,2.06417,2.06388,2.06388,7521326.0
2006-07-17 21:41:00,2.06381,2.06381,2.06371,2.06372,4901446.0
2006-07-17 21:42:00,2.06373,2.0638,2.06373,2.06378,608939.0
2006-07-17 21:43:00,2.06375,2.06413,2.06375,2.06413,5122586.0
2006-07-17 21:44:00,2.06419,2.06419,2.064,2.06418,344692.0
2006-07-17 21:45:00,2.06405,2.06419,2.06395,2.06419,2305629.0
2006-07-17 21:46:00,2.06416,2.0642,2.06397,2.0642,3108248.0
2006-07-17 21:47:00,2.06428,2.06437,2.06428,2.06437,1810577.0
2006-07-17 21:48:00,2.0646,2.06472,2.0646,2.06472,460232.0
2006-07-17 21:49:00,2.06489,2.06509,2.06489,2.06505,25372224.0
2006-07-17 21:50:00,2.06509,2.06519,2.06509,2.06519,300885.0
2006-07-17 21:51:00,2.06523,2.06528,2.06512,2.06528,11399439.0
2006-07-17 21:52:00,2.06536,2.06536,2.06526,2.06526,382982.0
2006-07-17 21:53:00,2.06531,2.06539,2.0653,2.0653,2250578.0
2006-07-17 21:54:00,2.06526,2.06542,2.06526,2.06542,2324066.0
2006-07-17 21:55:00,2.06541,2.06547,2.06533,2.06545,838711.0
2006-07-17 21:56:00,2.06528,2.06551,2.06528,2.06537,10595054.0
2006-07-17 21:57:00,2.06547,2.06556,2.06543,2.06556,1421062.0
2006-07-17 21:58:00,2.06565,2.06569,2.06562,2.06569,4102929.0
2006-07-17 21:59:00,2.06571,2.06583,2.06571,2.06579,8102047.0
2006-07-17 22:00:00,2.06561,2.06581,2.06561,2.06581,170117.0
2006-07-17 22:02:00,2.06574,2.06626,2.06574,2.06608,35747701.0
2006-07-17 22:04:00,2.06604,2.06604,2.06603,2.06603,226075.0
2006-07-17 22:05:00,2.06583,2.06595,2.06571,2.06571,4406960.0
2006-07-17 22:06:00,2.06567,2.06567,2.06545,2.06545,5531176.0
2006-07-17 22:08:00,2.06541,2.06541,2.06531,2.06532,1089729.0
2006-07-17 22:09:00,2.06528,2.06528,2.06492,2.06513,15384624.0
2006-07-17 22:10:00,2.06517,2.06541,2.0651,2.06541,6567756.0
2006-07-17 22:11:00,2.06545,2.06553,2.06545,2.06553,395625.0
2006-07-17 22:12:00,2.06543,2.06572,2.06535,2.06556,5969812.0
2006-07-17 22:13:00,2.06571,2.06579,2.06571,2.06579,1117495.0
2006-07-17 22:14:00,2.06585,2.06588,2.0658,2.0658,1591953.0
2006-07-17 22:15:00,2.06581,2.06605,2.06581,2.06605,2501956.0
2006-07-17 22:16:00,2.06601,2.06625,2.06601,2.06625,5936479.0
2006-07-17 22:17:00,2.06648,2.06648,2.06636,2.06636,13510962.0
2006-07-17 22:18:00,2.06634,2.06634,2.06611,2.06617,1570791.0
2006-07-17 22:19:00,2.06615,2.06615,2.06596,2.06596,454752.0
2006-07-17 22:20:00,2.06599,2.06634,2.06599,2.06634,2274736.0
2006-07-17 22:21:00,2.06632,2.06632,2.06603,2.06603,2677794.0
2006-07-17 22:22:00,2.06595,2.06601,2.06575,2.06575,2339849.0
2006-07-17 22:23:00,2.06579,2.06579,2.06563,2.06579,4939895.0
2006-07-17 22:24:00,2.06584,2.06584,2.06572,2.06577,1552675.0
2006-07-17 22:25:00,2.0658,2.06592,2.06573,2.0659,17275760.0
2006-07-17 22:26:00,2.06611,2.06635,2.06611,2.0662,10649925.0
2006-07-17 22:27:00,2.06633,2.06686,2.06633,2.06686,2057973.0
2006-07-17 22:29:00,2.06688,2.06689,2.06672,2.06672,3086931.0
2006-07-17 22:30:00,2.06663,2.06663,2.06636,2.06653,14511754.0
2006-07-17 22:31:00,2.06656,2.06673,2.06656,2.06673,2722709.0
2006-07-17 22:32:00,2.06665,2.06665,2.06637,2.06637,6209362.0
2006-07-17 22:33:00,2.06627,2.06638,2.06611,2.06635,18673455.0
2006-07-17 22:34:00,2.06639,2.0667,2.06633,2.0667,3815464.0
2006-07-17 22:35:00,2.06674,2.06698,2.06674,2.06698,6435269.0
2006-07-17 22:36:00,2.06698,2.06698,2.06661,2.06664,3031204.0
2006-07-17 22:37:00,2.06662,2.06662,2.0665,2.06652,11953899.0
2006-07-17 22:38:00,2.06636,2.06638,2.066,2.06617,14188382.0
2006-07-17 22:39:00,2.06626,2.06649,2.06619,2.06649,5776743.0
2006-07-17 22:40:00,2.06654,2.06665,2.06654,2.06665,1317183.0
2006-07-17 22:41:00,2.06659,2.06659,2.06628,2.06628,2220693.0
2006-07-17 22:42:00,2.06618,2.06641,2.06618,2.06641,1407957.0
2006-07-17 22:43:00,2.06635,2.06635,2.06622,2.06622,3726447.0
2006-07-17 22:44:00,2.06627,2.06657,2.06627,2.06657,2213025.0
2006-07-17 22:45:00,2.06659,2.0667,2.06645,2.06667,2660342.0
2006-07-17 22:46:00,2.06665,2.06671,2.06647,2.06671,20512213.0
2006-07-17 22:47:00,2.06661,2.06661,2.06636,2.06636,14447528.0
2006-07-17 22:48:00,2.06629,2.06629,2.06612,2.06612,5758839.0
2006-07-17 22:49:00,2.06605,2.06605,2.06591,2.06601,3074699.0
2006-07-17 22:50:00,2.06595,2.06609,2.06595,2.06609,975726.0
2006-07-17 22:51:00,2.06623,2.06626,2.06623,2.06626,3465929.0
2006-07-17 22:52:00,2.06628,2.06641,2.0662,2.06641,127590.0
2006-07-17 22:54:00,2.06653,2.06653,2.06623,2.06623,495341.0
2006-07-17 22:55:00,2.06624,2.06624,2.06614,2.06621,2571049.0
2006-07-17 22:56:00,2.06631,2.06639,2.06625,2.06639,23902862.0
2006-07-17 22:57:00,2.06637,2.06639,2.0662,2.0662,1268216.0
2006-07-17 22:58:00,2.06632,2.06636,2.06603,2.06631,6544998.0
2006-07-17 22:59:00,2.06633,2.06633,2.06614,2.06625,1708089.0
2006-07-17 23:29:00,2.06632,2.06658,2.06632,2.06635,2764065.0
2006-07-17 23:30:00,2.06631,2.06631,2.0661,2.06615,2008723.0
2006-07-17 23:31:00,2.06613,2.06613,2.06569,2.06569,1467152.0
2006-07-17 23:32:00,2.06557,2.06557,2.06531,2.06531,331928.0
2006-07-17 23:33:00,2.06531,2.06531,2.06513,2.06531,4169329.0
2006-07-17 23:34:00,2.06519,2.06544,2.06518,2.06544,4950332.0
2006-07-17 23:35:00,2.06536,2.06536,2.06514,2.06514,1298412.0
2006-07-17 23:36:00,2.06505,2.06505,2.06464,2.06482,11948835.0
2006-07-17 23:37:00,2.06465,2.06476,2.06465,2.06476,3869144.0
2006-07-17 23:38:00,2.06478,2.06478,2.06462,2.06462,1402688.0
2006-07-17 23:39:00,2.06451,2.06457,2.06442,2.06442,27015147.0
2006-07-17 23:40:00,2.06445,2.06465,2.06445,2.06451,6069302.0
2006-07-17 23:45:00,2.06439,2.06481,2.06439,2.06481,4294735.0
2006-07-17 23:46:00,2.06494,2.06504,2.06494,2.06504,15356462.0
2006-07-17 23:47:00,2.06506,2.06521,2.06485,2.06521,2244036.0
2006-07-17 23:49:00,2.06532,2.06538,2.06532,2.06538,2572159.0
2006-07-17 23:56:00,2.0656,2.0656,2.06558,2.06558,930307.0
2006-07-17 23:57:00,2.06566,2.06574,2.06564,2.06564,6127139.0
2006-07-17 23:58:00,2.06575,2.0659,2.06564,2.06576,2249429.0
2006-07-17 23:59:00,2.06566,2.0657,2.06529,2.06558,5157326.0
2006-07-18 00:00:00,2.06554,2.06554,2.06529,2.06537,4554251.0
2006-07-18 00:01:00,2.06535,2.06543,2.06535,2.06543,545342.0
2006-07-18 00:02:00,2.06549,2.06552,2.06537,2.06547,2422774.0
2006-07-18 00:03:00,2.06531,2.06559,2.06531,2.06559,5211351.0
2006-07-18 00:04:00,2.06565,2.06591,2.06538,2.06589,1736582.0
2006-07-18 00:05:00,2.06556,2.06567,2.06543,2.06543,7689311.0
2006-07-18 00:07:00,2.06538,2.06538,2.06482,2.06506,8260011.0
2006-07-18 00:09:00,2.06513,2.06513,2.06491,2.06491,3165215.0
2006-07-18 00:10:00,2.06499,2.06499,2.06489,2.06489,897586.0
2006-07-18 00:11:00,2.06496,2.06503,2.06464,2.06464,5807086.0
2006-07-18 00:12:00,2.06452,2.06476,2.06452,2.06476,2366834.0
2006-07-18 00:13:00,2.06475,2.06484,2.06472,2.06476,5408317.0
2006-07-18 00:15:00,2.06469,2.06469,2.06466,2.06466,763692.0
2006-07-18 00:16:00,2.0644,2.0644,2.06417,2.06432,1119192.0
2006-07-18 00:18:00,2.06433,2.06457,2.06398,2.06457,10543600.0
2006-07-18 00:21:00,2.06465,2.06472,2.06464,2.06472,170897.0
2006-07-18 00:23:00,2.06494,2.06494,2.06478,2.06486,410954.0
2006-07-18 00:25:00,2.06482,2.06483,2.06471,2.06471,3108826.0
2006-07-18 00:26:00,2.06447,2.0646,2.06447,2.0646,1139287.0
2006-07-18 00:27:00,2.06445,2.06487,2.06445,2.06487,6463818.0
2006-07-18 00:28:00,2.06487,2.06487,2.06456,2.06466,2670169.0
2006-07-18 00:29:00,2.06453,2.06465,2.06453,2.06465,4756190.0
2006-07-18 00:30:00,2.06461,2.06493,2.06461,2.06493,2410425.0
2006-07-18 00:31:00,2.06507,2.06507,2.06477,2.06484,11074767.0
2006-07-18 00:32:00,2.06492,2.06503,2.06492,2.06503,1466598.0
2006-07-18 00:33:00,2.06457,2.06494,2.06457,2.0649,7204641.0
2006-07-18 00:34:00,2.06473,2.06473,2.06451,2.06458,13529695.0
2006-07-18 00:35:00,2.06486,2.06507,2.06486,2.06507,1067633.0
2006-07-18 00:36:00,2.06515,2.06515,2.06492,2.06499,3216841.0
2006-07-18 00:37:00,2.06496,2.06501,2.06485,2.06501,14510164.0
2006-07-18 00:39:00,2.065,2.065,2.06478,2.06478,4413914.0
2006-07-18 00:40:00,2.06492,2.065,2.06492,2.06497,13390381.0
2006-07-18 00:43:00,2.06487,2.06487,2.06469,2.06487,1902179.0
2006-07-18 00:48:00,2.06496,2.06507,2.0649,2.06507,7843084.0
2006-07-18 00:49:00,2.06511,2.06526,2.06511,2.06519,7508493.0
2006-07-18 00:51:00,2.06528,2.06542,2.06521,2.06533,10248149.0
2006-07-18 00:53:00,2.06552,2.06571,2.06551,2.06571,1385827.0
2006-07-18 00:54:00,2.06578,2.0662,2.06578,2.0662,533065.0
2006-07-18 00:55:00,2.06612,2.06615,2.06594,2.06595,5028039.0
2006-07-18 00:56:00,2.06589,2.06589,2.06561,2.06581,2342783.0
2006-07-18 00:57:00,2.06585,2.06633,2.06584,2.06633,4710602.0
2006-07-18 00:58:00,2.06631,2.06631,2.06606,2.06606,7352722.0
2006-07-18 01:00:00,2.06603,2.06603,2.06582,2.06582,6628031.0
2006-07-18 01:01:00,2.06581,2.06581,2.06557,2.06568,4850711.0
2006-07-18 01:02:00,2.06565,2.06598,2.06565,2.06598,1188262.0
2006-07-18 01:03:00,2.06588,2.06599,2.06588,2.06599,4134267.0
2006-07-18 01:07:00,2.06604,2.06604,2.06584,2.06584,1205099.0
2006-07-18 01:09:00,2.06573,2.06573,2.06552,2.06552,8830728.0
2006-07-18 01:11:00,2.0653,2.0653,2.06529,2.06529,1011486.0
2006-07-18 01:13:00,2.06526,2.06535,2.06519,2.06535,3148136.0
2006-07-18 01:14:00,2.06539,2.06548,2.06534,2.06548,7596620.0
2006-07-18 01:15:00,2.06553,2.0658,2.06553,2.0658,13802309.0
2006-07-18 01:16:00,2.06584,2.06589,2.06577,2.06577,12381221.0
2006-07-18 01:17:00,2.06578,2.06583,2.06574,2.06583,6871798.0
2006-07-18 01:18:00,2.06601,2.06619,2.06601,2.06609,4095086.0
2006-07-18 01:19:00,2.06626,2.06649,2.06626,2.06649,8919341.0
2006-07-18 01:20:00,2.06623,2.06623,2.06576,2.06576,2669319.0
2006-07-18 01:21:00,2.06554,2.0661,2.06554,2.0661,3382407.0
2006-07-18 01:22:00,2.06615,2.06615,2.06606,2.06606,2727383.0
2006-07-18 01:23:00,2.06613,2.06647,2.06613,2.06647,3547974.0
2006-07-18 01:24:00,2.06645,2.06696,2.06645,2.06696,2847363.0
2006-07-18 01:25:00,2.06695,2.06703,2.06691,2.06703,16314491.0
2006-07-18 01:26:00,2.06698,2.06698,2.06683,2.06689,212268.0
2006-07-18 01:27:00,2.06677,2.06702,2.06677,2.06702,4532291.0
2006-07-18 01:29:00,2.06714,2.06725,2.06703,2.06718,1197353.0
2006-07-18 01:30:00,2.06721,2.06734,2.06708,2.06708,4339040.0
2006-07-18 01:31:00,2.06703,2.0671,2.0669,2.06698,14411093.0
2006-07-18 01:32:00,2.06701,2.06701,2.06691,2.06691,1170680.0
2006-07-18 01:33:00,2.06686,2.06686,2.06657,2.06657,1380957.0
2006-07-18 01:34:00,2.0666,2.0666,2.06636,2.06636,5035379.0
2006-07-18 01:35:00,2.06633,2.06647,2.06631,2.06647,1100924.0
2006-07-18 01:37:00,2.06652,2.06659,2.06643,2.06659,14667177.0
2006-07-18 01:38:00,2.06658,2.06659,2.06642,2.06654,10790778.0
2006-07-18 01:39:00,2.0665,2.06656,2.0665,2.06656,46216.0
2006-07-18 01:40:00,2.06664,2.06681,2.06664,2.06681,5410854.0
2006-07-18 01:41:00,2.0668,2.06716,2.0668,2.06716,1797632.0
2006-07-18 01:42:00,2.067,2.067,2.0663,2.0663,4390842.0
2006-07-18 01:43:00,2.06629,2.06629,2.06624,2.06627,720637.0
2006-07-18 01:46:00,2.0661,2.06629,2.0661,2.06628,3660714.0
2006-07-18 01:47:00,2.06623,2.06624,2.06605,2.06605,7050096.0
2006-07-18 01:48:00,2.06602,2.06602,2.06596,2.06596,662531.0
2006-07-18 01:49:00,2.06601,2.06617,2.06601,2.06615,2256327.0
2006-07-18 01:50:00,2.06631,2.06636,2.06631,2.06636,3637740.0
2006-07-18 01:51:00,2.06626,2.06639,2.06613,2.06639,1948270.0
2006-07-18 01:52:00,2.06641,2.06641,2.06637,2.06637,1945439.0
2006-07-18 01:53:00,2.06624,2.06624,2.06596,2.06596,360206.0
2006-07-18 01:54:00,2.06607,2.06643,2.06607,2.06643,3280042.0
2006-07-18 01:55:00,2.06637,2.06653,2.06637,2.06653,1403940.0
2006-07-18 01:56:00,2.06658,2.06664,2.06658,2.06664,1595278.0
2006-07-18 01:57:00,2.06664,2.06664,2.06621,2.06621,380046.0
2006-07-18 01:58:00,2.06629,2.06638,2.06629,2.06638,2705606.0
2006-07-18 01:59:00,2.0663,2.06646,2.0663,2.06646,898044.0
2006-07-18 02:00:00,2.06731,2.06731,2.0672,2.0672,11739210.0
2006-07-18 02:01:00,2.06731,2.06741,2.0673,2.0673,11795082.0
2006-07-18 02:02:00,2.06716,2.06727,2.06712,2.06712,374097.0
2006-07-18 02:03:00,2.06706,2.06706,2.06692,2.06692,1558345.0
2006-07-18 02:05:00,2.06686,2.06686,2.06679,2.06679,702934.0
2006-07-18 02:06:00,2.06671,2.06672,2.06661,2.06661,346986.0
2006-07-18 02:07:00,2.06662,2.06662,2.06647,2.06647,1926941.0
2006-07-18 02:08:00,2.06646,2.06646,2.06613,2.06615,2057308.0
2006-07-18 02:09:00,2.06608,2.0661,2.06596,2.0661,3427624.0
2006-07-18 02:10:00,2.06603,2.06636,2.06603,2.06636,2506751.0
2006-07-18 02:11:00,2.0664,2.06641,2.0664,2.06641,312459.0
2006-07-18 02:12:00,2.06637,2.06637,2.06612,2.06612,6874119.0
2006-07-18 02:13:00,2.06621,2.06625,2.06621,2.06625,3384518.0
2006-07-18 02:14:00,2.06621,2.06621,2.06616,2.06616,184728.0
2006-07-18 02:15:00,2.06617,2.06619,2.06605,2.06605,951902.0
2006-07-18 02:16:00,2.06605,2.0662,2.06605,2.0662,707618.0
2006-07-18 02:17:00,2.06611,2.06624,2.06599,2.06624,4824042.0
2006-07-18 02:18:00,2.06623,2.06659,2.06622,2.06659,2040145.0
2006-07-18 02:19:00,2.06651,2.06651,2.06629,2.06629,5453939.0
2006-07-18 02:21:00,2.06631,2.06631,2.06611,2.06627,9997942.0
2006-07-18 02:23:00,2.06622,2.06638,2.06622,2.06638,3035774.0
2006-07-18 02:24:00,2.06647,2.06661,2.06647,2.06661,1116896.0
2006-07-18 02:25:00,2.06667,2.06687,2.06667,2.06687,4681023.0
2006-07-18 02:26:00,2.0668,2.0668,2.06661,2.06679,1357742.0
2006-07-18 02:27:00,2.06677,2.06679,2.06671,2.06671,1111652.0
2006-07-18 02:28:00,2.06677,2.06677,2.06663,2.06663,1654915.0
2006-07-18 02:29:00,2.06675,2.06676,2.06654,2.06658,4146240.0
2006-07-18 02:30:00,2.06659,2.0668,2.06651,2.0668,1210060.0
2006-07-18 02:32:00,2.06678,2.06678,2.06676,2.06676,1583250.0
2006-07-18 02:33:00,2.06709,2.06727,2.067,2.067,4302130.0
2006-07-18 02:34:00,2.06693,2.06693,2.06664,2.06665,17665208.0
2006-07-18 02:35:00,2.06662,2.06662,2.0662,2.06624,2874963.0
2006-07-18 02:36:00,2.06639,2.06641,2.06625,2.06635,3821189.0
2006-07-18 02:37:00,2.0663,2.06639,2.06622,2.06622,2534272.0
2006-07-18 02:38:00,2.06614,2.06616,2.06582,2.06582,3359228.0
2006-07-18 02:39:00,2.066,2.06601,2.06585,2.06597,2950177.0
2006-07-18 02:40:00,2.06602,2.06613,2.06602,2.06609,8098986.0
2006-07-18 02:41:00,2.06592,2.06614,2.06587,2.06587,4509015.0
2006-07-18 02:42:00,2.06574,2.06574,2.06553,2.06553,6752945.0
2006-07-18 02:43:00,2.06548,2.06558,2.06538,2.06558,11541034.0
2006-07-18 02:44:00,2.06561,2.06562,2.06553,2.06559,13038265.0
2006-07-18 02:45:00,2.06559,2.06575,2.06554,2.06575,7189004.0
2006-07-18 02:46:00,2.06567,2.06611,2.06567,2.06611,1243413.0
2006-07-18 02:48:00,2.0661,2.06629,2.0661,2.06629,1372319.0
2006-07-18 02:49:00,2.06627,2.06627,2.06626,2.06626,2012377.0
2006-07-18 02:50:00,2.06622,2.06622,2.06611,2.06611,9038615.0
2006-07-18 02:52:00,2.06607,2.06607,2.06603,2.06603,1191752.0
2006-07-18 02:53:00,2.066,2.066,2.06573,2.06573,3981109.0
2006-07-18 02:54:00,2.06578,2.06591,2.06545,2.06578,7205872.0
2006-07-18 02:55:00,2.06589,2.06589,2.06555,2.06555,4812562.0
2006-07-18 02:56:00,2.06566,2.06581,2.06566,2.06581,4134267.0
2006-07-18 02:57:00,2.06598,2.06611,2.06598,2.06609,17278846.0
2006-07-18 02:59:00,2.06609,2.06609,2.06587,2.0659,6286069.0
2006-07-18 03:01:00,2.06582,2.06582,2.06574,2.06574,500142.0
2006-07-18 03:02:00,2.06572,2.06572,2.06544,2.06545,6086546.0
2006-07-18 03:03:00,2.06541,2.06541,2.065,2.06502,2595596.0
2006-07-18 03:05:00,2.06514,2.06538,2.06514,2.06538,5586627.0
2006-07-18 03:06:00,2.06539,2.06543,2.06539,2.06543,85488.0
2006-07-18 03:07:00,2.06553,2.06564,2.06547,2.06547,5567719.0
2006-07-18 03:08:00,2.06523,2.06529,2.06506,2.06512,11141715.0
2006-07-18 03:09:00,2.06515,2.06528,2.06515,2.06528,3023361.0
2006-07-18 03:10:00,2.06556,2.06576,2.06556,2.06576,1174569.0
2006-07-18 03:11:00,2.06581,2.06585,2.06574,2.06585,8618774.0
2006-07-18 03:12:00,2.06589,2.06599,2.06549,2.06599,14740139.0
2006-07-18 03:13:00,2.06605,2.06632,2.06605,2.06632,6192637.0
2006-07-18 03:14:00,2.06602,2.06602,2.06591,2.06591,4515289.0
2006-07-18 03:15:00,2.06591,2.06594,2.06587,2.06587,2806574.0
2006-07-18 03:18:00,2.0659,2.06624,2.06588,2.06624,7247922.0
2006-07-18 03:19:00,2.0663,2.06666,2.0663,2.06666,1301841.0
2006-07-18 03:20:00,2.06645,2.06649,2.0662,2.0663,4746141.0
2006-07-18 03:22:00,2.06635,2.06653,2.06635,2.06653,15480811.0
2006-07-18 03:23:00,2.06651,2.06652,2.0663,2.06652,2299938.0
2006-07-18 03:25:00,2.06649,2.06665,2.06649,2.06665,2940426.0
2006-07-18 03:26:00,2.06662,2.0667,2.06662,2.0667,2538521.0
2006-07-18 03:27:00,2.06677,2.067,2.06676,2.06697,7821228.0
2006-07-18 03:28:00,2.06689,2.06689,2.06658,2.06658,10539367.0
2006-07-18 03:29:00,2.06664,2.06682,2.06664,2.06682,11092353.0
2006-07-18 03:30:00,2.06692,2.06692,2.06683,2.06683,1005779.0
2006-07-18 03:31:00,2.06683,2.06683,2.06665,2.06673,192352.0
2006-07-18 03:32:00,2.06671,2.06671,2.0662,2.0662,5913294.0
2006-07-18 03:33:00,2.06636,2.06636,2.066,2.06607,1105568.0
2006-07-18 03:34:00,2.06611,2.06622,2.06611,2.06621,3264886.0
2006-07-18 03:35:00,2.06621,2.06629,2.06601,2.06629,12645241.0
2006-07-18 03:36:00,2.06633,2.06644,2.06633,2.06644,4257146.0
2006-07-18 03:37:00,2.06651,2.06651,2.06486,2.06637,2439656.0
2006-07-18 03:41:00,2.06632,2.06632,2.06582,2.06623,9919652.0
2006-07-18 03:42:00,2.06626,2.0663,2.06626,2.0663,209576.0
2006-07-18 03:43:00,2.06619,2.06646,2.06619,2.06646,361296.0
2006-07-18 03:44:00,2.06657,2.06677,2.0665,2.06677,871869.0
2006-07-18 03:45:00,2.06692,2.06692,2.06663,2.06667,4292962.0
2006-07-18 03:46:00,2.06671,2.06719,2.06671,2.06719,5155689.0
2006-07-18 03:48:00,2.06747,2.06747,2.0673,2.0673,77326.0
2006-07-18 03:52:00,2.06723,2.06725,2.06697,2.06697,8334186.0
2006-07-18 03:53:00,2.06686,2.06691,2.06651,2.06671,8581174.0
2006-07-18 03:54:00,2.06666,2.06666,2.06634,2.06634,7442948.0
2006-07-18 03:55:00,2.06651,2.06689,2.06615,2.06689,7885064.0
2006-07-18 03:56:00,2.06693,2.06711,2.06682,2.06711,4463168.0
2006-07-18 03:57:00,2.06687,2.06687,2.06658,2.06676,2298430.0
2006-07-18 03:58:00,2.0667,2.06684,2.06668,2.06684,563080.0
2006-07-18 03:59:00,2.06684,2.06734,2.06684,2.06706,2399784.0
2006-07-18 04:00:00,2.06702,2.06702,2.06638,2.06665,4988493.0
2006-07-18 04:03:00,2.06672,2.06672,2.0667,2.0667,901897.0
2006-07-18 04:12:00,2.06645,2.06652,2.06625,2.06649,2246283.0
2006-07-18 04:13:00,2.06642,2.06642,2.06619,2.06619,17800094.0
2006-07-18 04:14:00,2.06619,2.06628,2.06604,2.06604,4502765.0
2006-07-18 04:16:00,2.06619,2.06619,2.06612,2.06612,167524.0
2006-07-18 04:17:00,2.06627,2.06636,2.06627,2.06636,1698975.0
2006-07-18 04:18:00,2.0663,2.06646,2.06619,2.06619,4602288.0
2006-07-18 04:19:00,2.06631,2.06637,2.06614,2.06637,5607264.0
2006-07-18 04:21:00,2.06666,2.06676,2.06657,2.06657,1322991.0
2006-07-18 04:23:00,2.06645,2.06645,2.0661,2.06639,11606444.0
2006-07-18 04:24:00,2.06639,2.06649,2.06632,2.06649,997532.0
2006-07-18 04:25:00,2.06674,2.06713,2.06674,2.0671,4720446.0
2006-07-18 04:26:00,2.06731,2.06757,2.06731,2.06757,4051038.0
2006-07-18 04:27:00,2.06747,2.06755,2.06747,2.06755,320364.0
2006-07-18 04:28:00,2.06751,2.06751,2.06691,2.06691,1358098.0
2006-07-18 04:29:00,2.06678,2.06685,2.06661,2.06685,2090896.0
2006-07-18 04:30:00,2.06689,2.06695,2.06689,2.0669,3510082.0
2006-07-18 04:32:00,2.0671,2.0671,2.06687,2.06687,487725.0
2006-07-18 04:33:00,2.06685,2.06714,2.06684,2.06714,1062543.0
2006-07-18 04:34:00,2.06719,2.0674,2.06719,2.0674,370752.0
2006-07-18 04:35:00,2.06745,2.06745,2.06723,2.06723,1229966.0
2006-07-18 04:36:00,2.06733,2.06733,2.06719,2.06719,606436.0
2006-07-18 04:37:00,2.06707,2.06707,2.0669,2.06696,195932.0
2006-07-18 04:38:00,2.06696,2.06696,2.06679,2.06691,4553043.0
2006-07-18 04:40:00,2.06698,2.06701,2.06698,2.06698,14156648.0
2006-07-18 04:41:00,2.06695,2.06707,2.06693,2.06707,3567311.0
2006-07-18 04:42:00,2.0671,2.0671,2.06691,2.0671,2631264.0
2006-07-18 04:43:00,2.06722,2.06728,2.06711,2.06715,5326986.0
2006-07-18 04:44:00,2.06713,2.06713,2.06709,2.06709,262306.0
2006-07-18 04:45:00,2.06698,2.06709,2.06698,2.06704,3515110.0
2006-07-18 04:46:00,2.06706,2.06722,2.06706,2.06722,2457714.0
2006-07-18 04:47:00,2.06724,2.06769,2.06724,2.06769,2680967.0
2006-07-18 04:48:00,2.06768,2.06774,2.06768,2.06774,35564.0
2006-07-18 04:49:00,2.06758,2.06759,2.06746,2.06746,18078502.0
2006-07-18 04:50:00,2.06742,2.06742,2.06694,2.06701,1545757.0
2006-07-18 04:51:00,2.06691,2.06691,2.06687,2.06687,1150231.0
2006-07-18 04:52:00,2.06678,2.06678,2.06671,2.06671,1942418.0
2006-07-18 04:55:00,2.06674,2.06716,2.06674,2.06716,5592177.0
2006-07-18 04:56:00,2.06721,2.06743,2.06721,2.06743,2557843.0
2006-07-18 04:57:00,2.06719,2.06719,2.06716,2.06716,1749192.0
2006-07-18 04:59:00,2.06676,2.06725,2.06676,2.06725,2092061.0
2006-07-18 05:00:00,2.06727,2.06733,2.06724,2.06724,1322991.0
2006-07-18 05:03:00,2.06726,2.06726,2.06684,2.06684,25018696.0
2006-07-18 05:04:00,2.06679,2.06682,2.06676,2.06676,2459158.0
2006-07-18 05:09:00,2.06684,2.06699,2.06684,2.06699,1036681.0
2006-07-18 05:10:00,2.06703,2.06704,2.06691,2.06698,2824192.0
2006-07-18 05:11:00,2.0669,2.0669,2.06688,2.06688,535554.0
2006-07-18 05:12:00,2.06685,2.06686,2.06679,2.06679,15586934.0
2006-07-18 05:13:00,2.06671,2.06696,2.06671,2.06696,10684399.0
2006-07-18 05:14:00,2.06694,2.06694,2.06668,2.06668,2930862.0
2006-07-18 05:15:00,2.06668,2.06669,2.06661,2.06669,2139429.0
2006-07-18 05:16:00,2.06663,2.06664,2.06651,2.06651,17469243.0
2006-07-18 05:20:00,2.06648,2.06648,2.06631,2.06636,1785797.0
2006-07-18 05:21:00,2.06647,2.06706,2.06647,2.06706,11212401.0
2006-07-18 05:22:00,2.06707,2.06707,2.06685,2.06685,13130382.0
2006-07-18 05:23:00,2.06679,2.06679,2.06657,2.06657,3063060.0
2006-07-18 05:24:00,2.06627,2.06637,2.06626,2.06627,6564585.0
2006-07-18 05:25:00,2.06624,2.06625,2.06606,2.06615,3708653.0
2006-07-18 05:26:00,2.06619,2.06637,2.06611,2.06611,18468454.0
2006-07-18 05:27:00,2.06608,2.06608,2.06597,2.06598,6293060.0
2006-07-18 05:28:00,2.06599,2.06601,2.06599,2.06599,12223465.0
2006-07-18 05:29:00,2.06598,2.06598,2.06582,2.06589,14919874.0
2006-07-18 05:30:00,2.06585,2.06585,2.0655,2.06562,3280827.0
2006-07-18 05:31:00,2.0656,2.06561,2.06549,2.0655,3750022.0
2006-07-18 05:32:00,2.06544,2.06547,2.06532,2.06547,2088253.0
2006-07-18 05:33:00,2.06547,2.06556,2.06547,2.06556,9996174.0
2006-07-18 05:35:00,2.06555,2.0657,2.06549,2.0657,1646178.0
2006-07-18 05:36:00,2.06573,2.06573,2.06565,2.06565,4912385.0
2006-07-18 05:37:00,2.06556,2.06567,2.0655,2.06556,2538073.0
2006-07-18 05:38:00,2.06568,2.06591,2.06568,2.06591,2588991.0
2006-07-18 05:39:00,2.06593,2.06627,2.06586,2.06627,2151242.0
2006-07-18 05:42:00,2.06616,2.06616,2.0659,2.0659,6894071.0
2006-07-18 05:43:00,2.06589,2.06614,2.06589,2.06614,5931140.0
2006-07-18 05:44:00,2.06612,2.06646,2.06612,2.0664,8742656.0
2006-07-18 05:45:00,2.06654,2.06684,2.06654,2.06675,8372246.0
2006-07-18 05:49:00,2.06684,2.06687,2.06658,2.06658,6053160.0
2006-07-18 05:50:00,2.06654,2.06654,2.06614,2.06614,15090470.0
2006-07-18 05:51:00,2.06614,2.06637,2.06607,2.06635,2099160.0
2006-07-18 05:53:00,2.06635,2.06635,2.06618,2.06619,6038401.0
2006-07-18 05:54:00,2.06615,2.06615,2.06577,2.06589,4414908.0
2006-07-18 05:55:00,2.06577,2.06631,2.06577,2.0663,5033471.0
2006-07-18 05:56:00,2.06627,2.06627,2.0661,2.0661,15965749.0
2006-07-18 05:58:00,2.06604,2.06604,2.06603,2.06603,93180.0
2006-07-18 06:00:00,2.06597,2.06597,2.0656,2.06564,8479378.0
2006-07-18 06:01:00,2.0657,2.06578,2.06558,2.06558,4095967.0
2006-07-18 06:02:00,2.06539,2.06539,2.06511,2.06513,1340751.0
2006-07-18 06:03:00,2.06496,2.06502,2.06491,2.06491,10551791.0
2006-07-18 06:04:00,2.06507,2.06507,2.06484,2.06499,843943.0
2006-07-18 06:05:00,2.06508,2.06508,2.06491,2.06491,2182220.0
2006-07-18 06:06:00,2.06489,2.06489,2.06472,2.06481,2206233.0
2006-07-18 06:07:00,2.06481,2.06499,2.06481,2.06499,391178.0
2006-07-18 06:08:00,2.06493,2.06511,2.06485,2.06511,11202278.0
2006-07-18 06:09:00,2.06528,2.06546,2.06528,2.06546,322528.0
2006-07-18 06:10:00,2.06551,2.06551,2.0653,2.06535,25031791.0
2006-07-18 06:11:00,2.06537,2.06577,2.06537,2.06577,498518.0
2006-07-18 06:12:00,2.06581,2.06602,2.06581,2.06602,5039047.0
2006-07-18 06:13:00,2.06598,2.06598,2.06573,2.06583,2904633.0
2006-07-18 06:15:00,2.06578,2.06578,2.06558,2.06564,197022.0
2006-07-18 06:18:00,2.06562,2.06562,2.06539,2.06547,4661384.0
2006-07-18 06:19:00,2.06546,2.06546,2.06499,2.06511,6858768.0
2006-07-18 06:20:00,2.06511,2.06516,2.06503,2.06509,1528186.0
2006-07-18 06:21:00,2.065,2.06519,2.06493,2.0651,4162018.0
2006-07-18 06:24:00,2.06506,2.0651,2.06502,2.06504,2186126.0
2006-07-18 06:25:00,2.06522,2.06522,2.06521,2.06521,551828.0
2006-07-18 06:26:00,2.06526,2.06526,2.06485,2.06498,8030204.0
2006-07-18 06:27:00,2.06497,2.06497,2.06486,2.06486,5797613.0
2006-07-18 06:31:00,2.06491,2.06496,2.06482,2.06486,9186317.0
2006-07-18 06:32:00,2.0648,2.0648,2.06461,2.06475,10539475.0
2006-07-18 06:33:00,2.06483,2.06493,2.06483,2.06493,1679785.0
2006-07-18 06:34:00,2.06483,2.06492,2.06447,2.0645,19308316.0
2006-07-18 06:35:00,2.065,2.06503,2.06478,2.06492,3736807.0
2006-07-18 06:36:00,2.06493,2.06493,2.06488,2.06488,7123335.0
2006-07-18 06:38:00,2.06488,2.06488,2.06474,2.06485,1948781.0
2006-07-18 06:39:00,2.06484,2.06493,2.06459,2.06493,3729975.0
2006-07-18 06:40:00,2.06498,2.06512,2.06498,2.06505,10964973.0
2006-07-18 06:41:00,2.06508,2.0651,2.06503,2.06503,9448154.0
2006-07-18 06:42:00,2.06484,2.06493,2.06479,2.06493,6940109.0
2006-07-18 06:43:00,2.06494,2.06519,2.06488,2.06506,6445551.0
2006-07-18 06:44:00,2.06509,2.06509,2.06484,2.06496,3830320.0
2006-07-18 06:45:00,2.06494,2.06524,2.06494,2.06524,7916804.0
2006-07-18 06:46:00,2.06522,2.06522,2.065,2.065,1088531.0
2006-07-18 06:47:00,2.06499,2.06499,2.0649,2.0649,589717.0
2006-07-18 06:48:00,2.06488,2.06488,2.06455,2.06463,4985439.0
2006-07-18 06:50:00,2.06464,2.06466,2.0643,2.06466,3424304.0
2006-07-18 06:51:00,2.06482,2.06482,2.06469,2.06481,18447103.0
2006-07-18 06:59:00,2.06477,2.06481,2.06462,2.06464,9853705.0
2006-07-18 07:03:00,2.06463,2.06472,2.0645,2.0645,1123190.0
2006-07-18 07:04:00,2.06447,2.06462,2.06447,2.06462,1741121.0
2006-07-18 07:05:00,2.06452,2.06466,2.06451,2.06466,8286383.0
2006-07-18 07:06:00,2.06459,2.06459,2.06447,2.06447,108748.0
2006-07-18 07:07:00,2.06444,2.06448,2.06439,2.06441,1834569.0
2006-07-18 07:08:00,2.06436,2.06451,2.06436,2.06451,5283692.0
2006-07-18 07:09:00,2.06445,2.06445,2.0643,2.06433,5089957.0
2006-07-18 07:10:00,2.06438,2.06438,2.06416,2.06423,734266.0
2006-07-18 07:11:00,2.06411,2.06412,2.06394,2.06394,14654174.0
2006-07-18 07:12:00,2.06385,2.06389,2.06359,2.06385,8038013.0
2006-07-18 07:13:00,2.06364,2.06371,2.06339,2.06339,568732.0
2006-07-18 07:14:00,2.06345,2.06355,2.06338,2.06355,4683042.0
2006-07-18 07:17:00,2.06356,2.06373,2.06353,2.06365,6096377.0
2006-07-18 07:18:00,2.06369,2.06369,2.06355,2.06355,312946.0
2006-07-18 07:19:00,2.06354,2.06368,2.06354,2.06356,1119353.0
2006-07-18 07:20:00,2.06376,2.06391,2.06371,2.06371,7126241.0
2006-07-18 07:23:00,2.06356,2.06359,2.0633,2.06359,4408074.0
2006-07-18 07:26:00,2.0636,2.06379,2.0636,2.06379,4003539.0
2006-07-18 07:30:00,2.06369,2.06406,2.06369,2.06406,3898184.0
2006-07-18 07:31:00,2.0639,2.0639,2.06343,2.06351,9308593.0
2006-07-18 07:32:00,2.06353,2.06369,2.06348,2.06369,1819617.0
2006-07-18 07:34:00,2.06367,2.06419,2.06367,2.06419,1219808.0
2006-07-18 07:35:00,2.06421,2.06444,2.06421,2.06444,4129577.0
2006-07-18 07:36:00,2.06463,2.06463,2.06419,2.06422,7880608.0
2006-07-18 07:37:00,2.06435,2.06457,2.0643,2.06457,8021824.0
2006-07-18 07:38:00,2.0646,2.06477,2.0646,2.06477,18351065.0
2006-07-18 07:39:00,2.06465,2.06482,2.06465,2.06477,3181298.0
2006-07-18 07:40:00,2.06474,2.06474,2.06455,2.06461,7743376.0
2006-07-18 07:41:00,2.06477,2.06494,2.06477,2.06482,6185559.0
2006-07-18 07:42:00,2.06486,2.06503,2.06486,2.06503,1600128.0
2006-07-18 07:43:00,2.06513,2.06534,2.06503,2.06534,2927768.0
2006-07-18 07:44:00,2.06521,2.06524,2.06513,2.06513,10672230.0
2006-07-18 07:45:00,2.06506,2.06517,2.06489,2.06517,2592113.0
2006-07-18 07:46:00,2.06524,2.06547,2.06524,2.06547,4186425.0
2006-07-18 07:47:00,2.06574,2.06582,2.06552,2.06559,2074733.0
2006-07-18 07:48:00,2.0656,2.0656,2.06533,2.06533,1603243.0
2006-07-18 07:49:00,2.06527,2.06527,2.06491,2.06497,6809137.0
2006-07-18 07:50:00,2.06508,2.06517,2.06496,2.06517,11796431.0
2006-07-18 07:51:00,2.06517,2.06517,2.06499,2.06509,14064440.0
2006-07-18 07:52:00,2.06522,2.06546,2.06515,2.06546,7637585.0
2006-07-18 07:53:00,2.0651,2.0651,2.06448,2.06504,13348894.0
2006-07-18 07:54:00,2.06496,2.0653,2.06496,2.0653,1444668.0
2006-07-18 07:55:00,2.06533,2.06533,2.06497,2.06509,712687.0
2006-07-18 07:56:00,2.0652,2.0653,2.06509,2.06516,3560853.0
2006-07-18 07:57:00,2.06501,2.06516,2.06501,2.06501,1554064.0
2006-07-18 07:58:00,2.06513,2.06519,2.0651,2.06517,741643.0
2006-07-18 07:59:00,2.06521,2.06521,2.06503,2.06504,1678273.0
2006-07-18 08:00:00,2.06492,2.06492,2.06442,2.06452,996719.0
2006-07-18 08:01:00,2.06442,2.06442,2.06413,2.06432,9472392.0
2006-07-18 08:02:00,2.06432,2.06432,2.06418,2.06424,25362315.0
2006-07-18 08:03:00,2.06421,2.06428,2.06406,2.06409,2678430.0
2006-07-18 08:04:00,2.06401,2.0641,2.06398,2.0641,6395049.0
2006-07-18 08:05:00,2.06417,2.06477,2.06417,2.06477,6390164.0
2006-07-18 08:06:00,2.0649,2.065,2.06487,2.06497,14840795.0
2006-07-18 08:07:00,2.06495,2.06504,2.06495,2.06502,1089311.0
2006-07-18 08:08:00,2.06514,2.0653,2.06512,2.06521,1468777.0
2006-07-18 08:09:00,2.06526,2.06569,2.06526,2.06563,4167864.0
2006-07-18 08:10:00,2.06563,2.06563,2.0653,2.0653,12404325.0
2006-07-18 08:11:00,2.06511,2.06516,2.06502,2.06502,5905462.0
2006-07-18 08:12:00,2.06497,2.06538,2.06488,2.06538,11172377.0
2006-07-18 08:13:00,2.0653,2.06586,2.0653,2.06586,13535554.0
2006-07-18 08:14:00,2.06575,2.06575,2.06541,2.0655,3894647.0
2006-07-18 08:15:00,2.06544,2.06544,2.06507,2.06507,16412003.0
2006-07-18 08:16:00,2.06491,2.06502,2.06468,2.06468,11087752.0
2006-07-18 08:17:00,2.06458,2.06458,2.06445,2.06445,752144.0
2006-07-18 08:18:00,2.06448,2.06448,2.064,2.064,4193067.0
2006-07-18 08:19:00,2.06407,2.0643,2.06407,2.0643,3386740.0
2006-07-18 08:20:00,2.06437,2.06446,2.06423,2.06446,8101859.0
2006-07-18 08:21:00,2.06444,2.06444,2.06428,2.06428,9690244.0
2006-07-18 08:22:00,2.06431,2.06431,2.06406,2.06406,3036204.0
2006-07-18 08:23:00,2.06407,2.06407,2.06397,2.06398,846891.0
2006-07-18 08:24:00,2.0636,2.06415,2.0636,2.06395,12182194.0
2006-07-18 08:25:00,2.0639,2.06413,2.06388,2.06413,2178264.0
2006-07-18 08:26:00,2.06414,2.06414,2.06372,2.06372,5664204.0
2006-07-18 08:27:00,2.0635,2.0635,2.06323,2.06323,2122016.0
2006-07-18 08:28:00,2.06319,2.06319,2.06303,2.06303,1330694.0
2006-07-18 08:29:00,2.06306,2.06312,2.06294,2.06307,3962240.0
2006-07-18 08:30:00,2.06284,2.06304,2.06268,2.06304,12314645.0
2006-07-18 08:31:00,2.06305,2.06315,2.06276,2.06276,5145365.0
2006-07-18 08:32:00,2.06285,2.06289,2.06263,2.06285,14832469.0
2006-07-18 08:34:00,2.06287,2.06291,2.06284,2.06291,14721028.0
2006-07-18 08:35:00,2.06289,2.06289,2.06243,2.06278,6879800.0
2006-07-18 08:36:00,2.06273,2.06273,2.0625,2.06254,3582807.0
2006-07-18 08:37:00,2.06259,2.06297,2.06253,2.06297,16829772.0
2006-07-18 08:38:00,2.06289,2.06311,2.06289,2.06301,2369210.0
2006-07-18 08:39:00,2.06317,2.06337,2.06311,2.06337,8630275.0
2006-07-18 08:40:00,2.06349,2.06349,2.06311,2.06312,10706960.0
2006-07-18 08:41:00,2.06314,2.06325,2.06314,2.06322,6545811.0
2006-07-18 08:42:00,2.06336,2.06356,2.0633,2.06356,5518569.0
2006-07-18 08:43:00,2.06348,2.06361,2.06348,2.06355,2260249.0
2006-07-18 08:44:00,2.06359,2.06379,2.06359,2.06373,11539480.0
2006-07-18 08:45:00,2.06368,2.06374,2.06365,2.06367,3584852.0
2006-07-18 08:46:00,2.06368,2.06368,2.06354,2.06354,7615261.0
2006-07-18 08:47:00,2.0635,2.0635,2.06194,2.06347,5050617.0
2006-07-18 08:48:00,2.06338,2.06351,2.06329,2.06329,2845602.0
2006-07-18 08:49:00,2.06326,2.06346,2.06326,2.06345,4766705.0
2006-07-18 08:50:00,2.06372,2.06393,2.06361,2.06393,4810421.0
2006-07-18 08:51:00,2.06388,2.064,2.06363,2.06363,7142651.0
2006-07-18 08:52:00,2.06348,2.06381,2.06348,2.06381,13301242.0
2006-07-18 08:53:00,2.06391,2.06422,2.06254,2.06422,17750091.0
2006-07-18 08:54:00,2.0642,2.06441,2.06416,2.06441,11284468.0
2006-07-18 08:55:00,2.06449,2.06461,2.06446,2.06451,10071137.0
2006-07-18 08:56:00,2.0644,2.0644,2.0641,2.0641,272090.0
2006-07-18 08:57:00,2.06398,2.06398,2.06363,2.06363,5062177.0
2006-07-18 08:58:00,2.06359,2.06362,2.06343,2.06362,16752025.0
2006-07-18 08:59:00,2.06357,2.06367,2.06347,2.06356,4923559.0
2006-07-18 09:00:00,2.06357,2.06361,2.06327,2.06348,3705645.0
2006-07-18 09:01:00,2.0633,2.0633,2.06283,2.06283,10581482.0
2006-07-18 09:02:00,2.06302,2.06311,2.063,2.06311,6073664.0
2006-07-18 09:03:00,2.06311,2.06311,2.06271,2.06271,4854381.0
2006-07-18 09:04:00,2.06249,2.06249,2.06242,2.06242,2540954.0
2006-07-18 09:05:00,2.06251,2.06297,2.06251,2.06297,2410794.0
2006-07-18 09:06:00,2.06308,2.06323,2.06305,2.06305,11320469.0
2006-07-18 09:07:00,2.06305,2.06332,2.06305,2.06332,3697964.0
2006-07-18 09:08:00,2.06338,2.06346,2.06329,2.06334,3506922.0
2006-07-18 09:09:00,2.06332,2.06352,2.06296,2.06296,7998714.0
2006-07-18 09:10:00,2.06298,2.06312,2.06293,2.06293,17496845.0
2006-07-18 09:11:00,2.06284,2.06297,2.06283,2.0629,10821402.0
2006-07-18 09:12:00,2.06282,2.06304,2.06281,2.06281,4218974.0
2006-07-18 09:13:00,2.06289,2.06321,2.06287,2.06321,6649793.0
2006-07-18 09:14:00,2.06307,2.06307,2.06296,2.06296,7069055.0
2006-07-18 09:15:00,2.06301,2.06337,2.06301,2.06337,2655554.0
2006-07-18 09:16:00,2.06336,2.0634,2.06315,2.06338,3160483.0
2006-07-18 09:17:00,2.06332,2.06333,2.06318,2.06331,19688662.0
2006-07-18 09:18:00,2.06318,2.06339,2.06293,2.06293,16159822.0
2006-07-18 09:19:00,2.06298,2.06304,2.06277,2.06277,12642390.0
2006-07-18 09:20:00,2.06276,2.06284,2.0626,2.0626,4746439.0
2006-07-18 09:21:00,2.06255,2.06265,2.06244,2.06256,5297851.0
2006-07-18 09:22:00,2.06264,2.06313,2.06264,2.06313,26768749.0
2006-07-18 09:23:00,2.06319,2.06362,2.06319,2.06362,14674040.0
2006-07-18 09:24:00,2.06368,2.06405,2.06368,2.06405,17140508.0
2006-07-18 09:25:00,2.06391,2.06413,2.06391,2.06413,5862673.0
2006-07-18 09:26:00,2.06408,2.06428,2.06408,2.06414,6147345.0
2006-07-18 09:27:00,2.06418,2.06441,2.06415,2.06431,4485965.0
2006-07-18 09:28:00,2.06442,2.06444,2.06414,2.06414,1879514.0
2006-07-18 09:29:00,2.06396,2.06457,2.06396,2.06457,5952844.0
2006-07-18 09:30:00,2.06464,2.06474,2.0646,2.06468,502298.0
2006-07-18 09:31:00,2.0647,2.0651,2.0647,2.0651,7038948.0
2006-07-18 09:32:00,2.06508,2.06522,2.065,2.06522,2481209.0
2006-07-18 09:33:00,2.06535,2.06551,2.06535,2.06543,13831813.0
2006-07-18 09:34:00,2.06534,2.06552,2.0653,2.06552,3436999.0
2006-07-18 09:35:00,2.06568,2.06568,2.06536,2.06548,1624350.0
2006-07-18 09:36:00,2.06543,2.06544,2.06535,2.06542,997976.0
2006-07-18 09:37:00,2.06558,2.06581,2.06558,2.06567,2723962.0
2006-07-18 09:38:00,2.06582,2.06582,2.06539,2.06539,20103667.0
2006-07-18 09:39:00,2.06527,2.06548,2.06527,2.06541,4783827.0
2006-07-18 09:40:00,2.06535,2.06536,2.06519,2.06531,2639275.0
2006-07-18 09:41:00,2.0649,2.06534,2.0649,2.06534,6442802.0
2006-07-18 09:42:00,2.06538,2.06547,2.06526,2.06526,5057620.0
2006-07-18 09:43:00,2.06525,2.06527,2.0652,2.0652,5302449.0
2006-07-18 09:44:00,2.06519,2.06555,2.06515,2.06555,11306268.0
2006-07-18 09:45:00,2.06546,2.06568,2.06546,2.06553,6125271.0
2006-07-18 09:46:00,2.06573,2.06581,2.0656,2.06575,7734384.0
2006-07-18 09:47:00,2.0658,2.06618,2.06578,2.06618,2945502.0
2006-07-18 09:48:00,2.0664,2.06656,2.06639,2.06639,4714090.0
2006-07-18 09:49:00,2.0662,2.06633,2.06617,2.06617,18846870.0
2006-07-18 09:50:00,2.06634,2.06655,2.06634,2.06655,277319.0
2006-07-18 09:51:00,2.06647,2.06691,2.06647,2.06691,6089315.0
2006-07-18 09:52:00,2.06693,2.06722,2.06691,2.06722,9109570.0
2006-07-18 09:53:00,2.06731,2.06731,2.06695,2.06704,8294503.0
2006-07-18 09:54:00,2.06705,2.06713,2.06694,2.06705,2011916.0
2006-07-18 09:55:00,2.06705,2.06705,2.06664,2.06664,2128317.0
2006-07-18 09:56:00,2.06654,2.06663,2.06642,2.06645,7893359.0
2006-07-18 09:57:00,2.06662,2.06709,2.06662,2.06709,4978779.0
2006-07-18 09:58:00,2.06713,2.06723,2.06713,2.06723,5847262.0
2006-07-18 09:59:00,2.06725,2.06754,2.06725,2.06745,12765196.0
2006-07-18 10:00:00,2.06758,2.0679,2.06758,2.06789,5820290.0
2006-07-18 10:01:00,2.06798,2.06799,2.06785,2.06785,6377167.0
2006-07-18 10:02:00,2.06793,2.06801,2.06779,2.06798,3464275.0
2006-07-18 10:03:00,2.06779,2.06779,2.06772,2.06777,6394298.0
2006-07-18 10:04:00,2.06783,2.06786,2.06764,2.06764,18192111.0
2006-07-18 10:05:00,2.06762,2.06769,2.06726,2.06726,1946675.0
2006-07-18 10:06:00,2.06751,2.06751,2.06734,2.06734,2204668.0
2006-07-18 10:07:00,2.06745,2.06757,2.06734,2.06757,7649698.0
2006-07-18 10:08:00,2.06765,2.068,2.06759,2.068,7166355.0
2006-07-18 10:09:00,2.06819,2.06851,2.06817,2.06851,1360841.0
2006-07-18 10:10:00,2.06871,2.06898,2.06871,2.06898,12840805.0
2006-07-18 10:11:00,2.06886,2.06897,2.06886,2.06886,615067.0
2006-07-18 10:12:00,2.06882,2.06883,2.06874,2.06878,6681161.0
2006-07-18 10:13:00,2.06853,2.06869,2.06836,2.0685,24266143.0
2006-07-18 10:14:00,2.06862,2.06862,2.06856,2.06858,24636399.0
2006-07-18 10:15:00,2.06858,2.0686,2.06845,2.06845,5659229.0
2006-07-18 10:16:00,2.06821,2.06821,2.06758,2.06758,1453616.0
2006-07-18 10:17:00,2.06756,2.06774,2.06756,2.06768,2463954.0
2006-07-18 10:18:00,2.06783,2.06809,2.06783,2.06809,8128684.0
2006-07-18 10:19:00,2.06785,2.06785,2.06767,2.0677,1332941.0
2006-07-18 10:20:00,2.06771,2.06771,2.06755,2.06755,2413250.0
2006-07-18 10:21:00,2.0678,2.06798,2.0678,2.06787,4117673.0
2006-07-18 10:22:00,2.06787,2.06792,2.06787,2.06787,6123700.0
2006-07-18 10:23:00,2.06779,2.06779,2.0676,2.06767,5629607.0
2006-07-18 10:24:00,2.06774,2.06804,2.06741,2.06804,20815651.0
2006-07-18 10:25:00,2.0681,2.0681,2.06783,2.06786,7818757.0
2006-07-18 10:26:00,2.06799,2.06829,2.06799,2.06829,3979805.0
2006-07-18 10:27:00,2.06831,2.06833,2.06814,2.06814,6844795.0
2006-07-18 10:28:00,2.06813,2.06813,2.06794,2.06801,2537842.0
2006-07-18 10:29:00,2.06801,2.06896,2.06801,2.06896,9516399.0
2006-07-18 10:30:00,2.06907,2.06992,2.06907,2.06992,4360649.0
2006-07-18 10:31:00,2.06969,2.07035,2.06969,2.07035,4087597.0
2006-07-18 10:32:00,2.07037,2.07044,2.07001,2.07001,3430585.0
2006-07-18 10:33:00,2.07048,2.0707,2.06999,2.0707,37854918.0
2006-07-18 10:34:00,2.07071,2.07079,2.07068,2.07079,847884.0
2006-07-18 10:35:00,2.07096,2.07123,2.07096,2.07123,1390363.0
2006-07-18 10:36:00,2.07133,2.07133,2.07102,2.07102,4540880.0
2006-07-18 10:37:00,2.07106,2.07115,2.07098,2.0711,1573960.0
2006-07-18 10:38:00,2.07136,2.07162,2.07136,2.07151,4546341.0
2006-07-18 10:39:00,2.07182,2.07245,2.0718,2.07245,4226759.0
2006-07-18 10:40:00,2.07266,2.0731,2.07266,2.0731,1215567.0
2006-07-18 10:41:00,2.07329,2.0733,2.07318,2.0732,2880340.0
2006-07-18 10:42:00,2.0732,2.07334,2.07272,2.07272,4762314.0
2006-07-18 10:43:00,2.07247,2.07247,2.07218,2.07221,17326126.0
2006-07-18 10:44:00,2.07229,2.07231,2.07201,2.07201,3158362.0
2006-07-18 10:45:00,2.07199,2.07199,2.07179,2.07185,11183635.0
2006-07-18 10:46:00,2.07183,2.072,2.07175,2.07193,5805958.0
2006-07-18 10:47:00,2.07204,2.07221,2.07203,2.07221,9715173.0
2006-07-18 10:48:00,2.07222,2.07222,2.07203,2.07207,3633005.0
2006-07-18 10:49:00,2.07231,2.07249,2.07231,2.07249,3836357.0
2006-07-18 10:50:00,2.07247,2.07291,2.07245,2.07291,916489.0
2006-07-18 10:51:00,2.0729,2.0729,2.07136,2.07282,12592200.0
2006-07-18 10:52:00,2.07273,2.07273,2.07242,2.07247,3673398.0
2006-07-18 10:53:00,2.07234,2.0725,2.07233,2.07239,8737820.0
2006-07-18 10:54:00,2.07234,2.07244,2.07234,2.0724,1002418.0
2006-07-18 10:55:00,2.07229,2.07229,2.07206,2.07224,9401332.0
2006-07-18 10:56:00,2.07238,2.07254,2.07232,2.07239,13166728.0
2006-07-18 10:57:00,2.07245,2.07259,2.07239,2.07259,21360996.0
2006-07-18 10:58:00,2.07242,2.07242,2.07224,2.07234,1837269.0
2006-07-18 10:59:00,2.07236,2.07252,2.07236,2.07252,8942844.0
2006-07-18 11:00:00,2.07243,2.07243,2.07209,2.07209,1438311.0
2006-07-18 11:01:00,2.07195,2.07195,2.07119,2.07148,8905062.0
2006-07-18 11:02:00,2.07178,2.07194,2.0717,2.07174,2560384.0
2006-07-18 11:03:00,2.07134,2.07136,2.07097,2.07097,3388331.0
2006-07-18 11:04:00,2.07111,2.07142,2.07111,2.07142,3474430.0
2006-07-18 11:05:00,2.07154,2.07172,2.07152,2.07152,7460153.0
2006-07-18 11:06:00,2.0715,2.07175,2.07148,2.07163,6216100.0
2006-07-18 11:07:00,2.0717,2.0717,2.07149,2.07149,5209504.0
2006-07-18 11:08:00,2.07144,2.07155,2.07144,2.07155,9275565.0
2006-07-18 11:09:00,2.07158,2.07187,2.07158,2.07183,5194496.0
2006-07-18 11:10:00,2.07178,2.0719,2.07172,2.0719,13464231.0
2006-07-18 11:11:00,2.07199,2.07211,2.07186,2.07211,7517634.0
2006-07-18 11:12:00,2.07216,2.07234,2.07199,2.07234,5406718.0
2006-07-18 11:13:00,2.07232,2.07235,2.07218,2.07225,7379930.0
2006-07-18 11:14:00,2.07222,2.07234,2.07222,2.07234,10065030.0
2006-07-18 11:15:00,2.07222,2.07231,2.07215,2.07224,6912440.0
2006-07-18 11:16:00,2.07223,2.07262,2.07223,2.07233,12622939.0
2006-07-18 11:17:00,2.07246,2.07246,2.07216,2.07216,8414844.0
2006-07-18 11:18:00,2.07199,2.07199,2.0718,2.07182,3330573.0
2006-07-18 11:19:00,2.07206,2.07211,2.07202,2.07211,6739163.0
2006-07-18 11:20:00,2.07211,2.07253,2.07207,2.07253,9500058.0
2006-07-18 11:21:00,2.07262,2.07281,2.07238,2.07281,5023226.0
2006-07-18 11:22:00,2.07287,2.07317,2.07272,2.07272,6078226.0
2006-07-18 11:23:00,2.07278,2.07279,2.0724,2.0724,1034892.0
2006-07-18 11:24:00,2.07236,2.07236,2.07208,2.07211,8773161.0
2006-07-18 11:25:00,2.07214,2.0724,2.07214,2.0724,7548955.0
2006-07-18 11:26:00,2.07206,2.07259,2.07206,2.07246,8548281.0
2006-07-18 11:27:00,2.07238,2.07246,2.07231,2.07241,3569046.0
2006-07-18 11:28:00,2.07238,2.07238,2.07211,2.07213,5318773.0
2006-07-18 11:29:00,2.07204,2.07204,2.07182,2.07182,4134035.0
2006-07-18 11:30:00,2.07187,2.07187,2.07169,2.07181,1990939.0
2006-07-18 11:31:00,2.07181,2.0719,2.07169,2.0719,1116117.0
2006-07-18 11:32:00,2.07192,2.0724,2.07184,2.0724,1322335.0
2006-07-18 11:33:00,2.07236,2.07236,2.07214,2.07214,4535022.0
2006-07-18 11:34:00,2.0721,2.0721,2.07174,2.07199,15215983.0
2006-07-18 11:35:00,2.07197,2.07197,2.07177,2.07189,7804968.0
2006-07-18 11:36:00,2.07193,2.07197,2.07178,2.0718,8561457.0
2006-07-18 11:37:00,2.0718,2.07194,2.07174,2.07194,11805754.0
2006-07-18 11:38:00,2.07184,2.07212,2.07159,2.07159,5267846.0
2006-07-18 11:39:00,2.07144,2.07144,2.07117,2.07117,1978234.0
2006-07-18 11:40:00,2.07134,2.07171,2.07134,2.07164,5378761.0
2006-07-18 11:41:00,2.07146,2.07146,2.07088,2.07088,4502355.0
2006-07-18 11:42:00,2.07064,2.07082,2.07064,2.07071,10108298.0
2006-07-18 11:43:00,2.07084,2.07089,2.07077,2.07089,4031981.0
2006-07-18 11:44:00,2.07078,2.07078,2.07057,2.07063,6690348.0
2006-07-18 11:45:00,2.07053,2.07053,2.07031,2.07044,17796511.0
2006-07-18 11:46:00,2.07041,2.07041,2.06988,2.06988,4249646.0
2006-07-18 11:47:00,2.07,2.0703,2.06993,2.0703,2025210.0
2006-07-18 11:48:00,2.07035,2.07055,2.07032,2.07055,4165279.0
2006-07-18 11:49:00,2.07064,2.07123,2.07064,2.07123,7697070.0
2006-07-18 11:50:00,2.07122,2.07141,2.07108,2.07141,1581517.0
2006-07-18 11:51:00,2.07144,2.07242,2.07144,2.07239,4461031.0
2006-07-18 11:52:00,2.07248,2.07266,2.07245,2.07259,8861616.0
2006-07-18 11:53:00,2.07249,2.07297,2.07225,2.07297,13562838.0
2006-07-18 11:54:00,2.07305,2.07335,2.07305,2.07327,2206251.0
2006-07-18 11:55:00,2.07326,2.07431,2.07326,2.07431,1312525.0
2006-07-18 11:56:00,2.0743,2.07451,2.0743,2.07447,1476969.0
2006-07-18 11:57:00,2.07465,2.07535,2.0746,2.07535,5478625.0
2006-07-18 11:58:00,2.07541,2.07544,2.07497,2.07497,6708063.0
2006-07-18 11:59:00,2.07479,2.07485,2.07455,2.07485,7967037.0
2006-07-18 12:00:00,2.07493,2.07505,2.07487,2.07496,6834784.0
2006-07-18 12:01:00,2.07497,2.07521,2.07497,2.07516,5982985.0
2006-07-18 12:02:00,2.07546,2.07562,2.07546,2.07562,204983.0
2006-07-18 12:03:00,2.07579,2.07582,2.07572,2.07572,2837447.0
2006-07-18 12:04:00,2.07551,2.07551,2.07511,2.07511,5418456.0
2006-07-18 12:05:00,2.07495,2.07495,2.07396,2.07396,24340999.0
2006-07-18 12:06:00,2.07391,2.07391,2.07364,2.07379,13507059.0
2006-07-18 12:07:00,2.07384,2.07409,2.07384,2.07409,8987759.0
2006-07-18 12:08:00,2.07419,2.07462,2.07419,2.07441,13633820.0
2006-07-18 12:09:00,2.07436,2.07436,2.0738,2.07385,2926700.0
2006-07-18 12:10:00,2.07388,2.07402,2.07382,2.07382,13795533.0
2006-07-18 12:11:00,2.07379,2.07382,2.07372,2.07379,3884076.0
2006-07-18 12:12:00,2.07377,2.07387,2.07372,2.07376,13163107.0
2006-07-18 12:13:00,2.07374,2.07407,2.07374,2.07407,15816757.0
2006-07-18 12:14:00,2.07404,2.07404,2.07379,2.07392,6091848.0
2006-07-18 12:15:00,2.07401,2.07415,2.07401,2.07406,3304956.0
2006-07-18 12:16:00,2.07414,2.0742,2.07398,2.0742,5468255.0
2006-07-18 12:17:00,2.07432,2.07435,2.07427,2.07427,3883272.0
2006-07-18 12:18:00,2.07415,2.07415,2.07361,2.07382,6601498.0
2006-07-18 12:19:00,2.07369,2.07369,2.07336,2.07336,3369211.0
2006-07-18 12:20:00,2.07187,2.0734,2.07187,2.0734,5646463.0
2006-07-18 12:21:00,2.07319,2.07319,2.07268,2.07268,2629024.0
2006-07-18 12:22:00,2.07244,2.07244,2.07206,2.0722,3687447.0
2006-07-18 12:23:00,2.07231,2.07273,2.07231,2.07273,2268007.0
2006-07-18 12:24:00,2.07267,2.07362,2.07267,2.07351,7917737.0
2006-07-18 12:25:00,2.07339,2.07355,2.07339,2.07353,9992076.0
2006-07-18 12:26:00,2.07357,2.07374,2.07357,2.07374,8563111.0
2006-07-18 12:27:00,2.07372,2.07413,2.07372,2.07413,2754733.0
2006-07-18 12:28:00,2.07411,2.07432,2.07411,2.07418,4730905.0
2006-07-18 12:29:00,2.07413,2.07422,2.07404,2.07422,2523793.0
2006-07-18 12:30:00,2.07422,2.07422,2.07263,2.07401,2270544.0
2006-07-18 12:31:00,2.07392,2.07398,2.07375,2.07398,5269429.0
2006-07-18 12:32:00,2.07403,2.07419,2.07393,2.07393,7703082.0
2006-07-18 12:33:00,2.07399,2.07408,2.07388,2.07388,4372609.0
2006-07-18 12:34:00,2.07373,2.07373,2.07307,2.07307,18357100.0
2006-07-18 12:35:00,2.07282,2.07282,2.07253,2.07264,17429672.0
2006-07-18 12:36:00,2.07261,2.07283,2.07261,2.07282,10072795.0
2006-07-18 12:37:00,2.07299,2.07333,2.07299,2.07333,573048.0
2006-07-18 12:38:00,2.07356,2.07373,2.07356,2.07364,12819510.0
2006-07-18 12:39:00,2.07389,2.07427,2.07389,2.07427,4277929.0
2006-07-18 12:40:00,2.07437,2.07459,2.07437,2.07449,4601759.0
2006-07-18 12:41:00,2.07444,2.07464,2.07442,2.07442,1378702.0
2006-07-18 12:42:00,2.07426,2.07438,2.07406,2.07434,5616217.0
2006-07-18 12:43:00,2.0743,2.07446,2.07425,2.07425,10743010.0
2006-07-18 12:44:00,2.07416,2.07416,2.07382,2.0739,16970789.0
2006-07-18 12:45:00,2.07389,2.07397,2.07381,2.07394,16031699.0
2006-07-18 12:46:00,2.07413,2.07423,2.07398,2.07413,1210693.0
2006-07-18 12:47:00,2.07408,2.07408,2.074,2.07401,12237328.0
2006-07-18 12:48:00,2.07387,2.07387,2.07366,2.07366,1163573.0
2006-07-18 12:49:00,2.07357,2.07357,2.07343,2.07348,2799300.0
2006-07-18 12:50:00,2.0735,2.07352,2.07336,2.07352,1548525.0
2006-07-18 12:51:00,2.07357,2.07374,2.0735,2.07374,6193860.0
2006-07-18 12:52:00,2.07366,2.07366,2.07313,2.07313,7277532.0
2006-07-18 12:53:00,2.07311,2.07315,2.07302,2.07315,3328241.0
2006-07-18 12:54:00,2.07316,2.07316,2.07291,2.07309,2553579.0
2006-07-18 12:55:00,2.07322,2.07353,2.07322,2.07353,18855660.0
2006-07-18 12:56:00,2.07378,2.07404,2.07378,2.07404,5831504.0
2006-07-18 12:57:00,2.07406,2.07419,2.07406,2.07413,4386527.0
2006-07-18 12:58:00,2.07398,2.07398,2.07376,2.07376,3452186.0
2006-07-18 12:59:00,2.0737,2.0737,2.07344,2.07352,12556197.0
2006-07-18 13:00:00,2.07367,2.07404,2.07367,2.07398,3231809.0
2006-07-18 13:01:00,2.07389,2.07389,2.07346,2.07346,838870.0
2006-07-18 13:02:00,2.07343,2.07383,2.07343,2.07383,5386917.0
2006-07-18 13:03:00,2.07383,2.07383,2.07376,2.07382,529048.0
2006-07-18 13:04:00,2.0739,2.07416,2.0739,2.07413,1694144.0
2006-07-18 13:05:00,2.0741,2.0741,2.07382,2.07382,10328488.0
2006-07-18 13:06:00,2.07374,2.07398,2.07374,2.07391,708868.0
2006-07-18 13:07:00,2.07397,2.07407,2.07385,2.07407,2357557.0
2006-07-18 13:08:00,2.07398,2.07422,2.07398,2.07422,9406180.0
2006-07-18 13:09:00,2.07429,2.07463,2.07406,2.0743,10776303.0
2006-07-18 13:10:00,2.07461,2.07483,2.07461,2.07483,3415733.0
2006-07-18 13:11:00,2.07522,2.07533,2.07522,2.07529,4948198.0
2006-07-18 13:12:00,2.07521,2.07523,2.07495,2.07495,557934.0
2006-07-18 13:13:00,2.07471,2.07471,2.07448,2.07453,5301084.0
2006-07-18 13:14:00,2.07458,2.07458,2.0744,2.07449,11816541.0
2006-07-18 13:15:00,2.07457,2.07486,2.07457,2.07481,4718658.0
2006-07-18 13:16:00,2.07489,2.07525,2.07489,2.07525,4877907.0
2006-07-18 13:17:00,2.07521,2.0754,2.07521,2.07527,4585702.0
2006-07-18 13:18:00,2.07523,2.07526,2.07485,2.07485,18031541.0
2006-07-18 13:19:00,2.07468,2.07468,2.07454,2.07459,822674.0
2006-07-18 13:20:00,2.07447,2.07448,2.07429,2.07448,5973219.0
2006-07-18 13:21:00,2.07438,2.07476,2.07432,2.07476,7184032.0
2006-07-18 13:22:00,2.07479,2.075,2.07479,2.07498,2262371.0
2006-07-18 13:23:00,2.07493,2.07497,2.07462,2.07462,3891602.0
2006-07-18 13:24:00,2.07444,2.0746,2.0742,2.07449,15917042.0
2006-07-18 13:25:00,2.07459,2.07475,2.07456,2.0747,10795932.0
2006-07-18 13:26:00,2.07464,2.07468,2.07447,2.07447,4157665.0
2006-07-18 13:27:00,2.07438,2.07438,2.07411,2.07411,3512338.0
2006-07-18 13:28:00,2.07408,2.07411,2.07373,2.07373,2179425.0
2006-07-18 13:29:00,2.0739,2.07398,2.0738,2.07392,1808040.0
2006-07-18 13:30:00,2.07382,2.0739,2.07373,2.07373,4958565.0
2006-07-18 13:31:00,2.07368,2.07368,2.0735,2.07353,10653598.0
2006-07-18 13:32:00,2.07351,2.07351,2.0734,2.07348,3207805.0
2006-07-18 13:33:00,2.07351,2.07351,2.07325,2.07325,6006073.0
2006-07-18 13:34:00,2.07336,2.07377,2.07336,2.07377,3443245.0
2006-07-18 13:35:00,2.07383,2.07425,2.07382,2.07382,5922109.0
2006-07-18 13:36:00,2.07381,2.07383,2.07345,2.07349,8931922.0
2006-07-18 13:37:00,2.07344,2.07344,2.07303,2.07303,2813900.0
2006-07-18 13:38:00,2.07305,2.07313,2.073,2.07312,7213396.0
2006-07-18 13:40:00,2.07315,2.07315,2.07294,2.07305,6295217.0
2006-07-18 13:41:00,2.07289,2.07289,2.07274,2.07274,2976972.0
2006-07-18 13:42:00,2.07264,2.07264,2.07232,2.07232,1420573.0
2006-07-18 13:43:00,2.07223,2.07227,2.07195,2.07195,5133908.0
2006-07-18 13:44:00,2.07165,2.07172,2.07132,2.07172,13768065.0
2006-07-18 13:45:00,2.07161,2.0717,2.07149,2.0717,7163600.0
2006-07-18 13:46:00,2.07179,2.07214,2.07178,2.07214,14586944.0
2006-07-18 13:47:00,2.07225,2.07231,2.07182,2.07182,12464482.0
2006-07-18 13:48:00,2.07165,2.07165,2.07126,2.07159,2705225.0
2006-07-18 13:49:00,2.07181,2.07206,2.07167,2.07167,1283728.0
2006-07-18 13:50:00,2.07173,2.07174,2.07136,2.07155,15977187.0
2006-07-18 13:51:00,2.07152,2.07178,2.07152,2.07178,1250396.0
2006-07-18 13:52:00,2.07166,2.07166,2.07077,2.07077,8033464.0
2006-07-18 13:53:00,2.07083,2.07097,2.07052,2.07095,20217533.0
2006-07-18 13:54:00,2.07082,2.07098,2.07082,2.07085,8637252.0
2006-07-18 13:55:00,2.07086,2.07141,2.07086,2.07135,4657565.0
2006-07-18 13:56:00,2.07161,2.07182,2.07161,2.07161,3661012.0
2006-07-18 13:57:00,2.07184,2.07184,2.07162,2.07162,3820759.0
2006-07-18 13:58:00,2.07151,2.07151,2.07129,2.07142,2744709.0
2006-07-18 13:59:00,2.07129,2.07143,2.07102,2.07143,5504836.0
2006-07-18 14:00:00,2.07159,2.07178,2.07151,2.07178,695289.0
2006-07-18 14:01:00,2.07165,2.0717,2.07134,2.0717,1288307.0
2006-07-18 14:02:00,2.07181,2.07192,2.07173,2.07192,4595852.0
2006-07-18 14:03:00,2.07189,2.07204,2.07189,2.07204,3915712.0
2006-07-18 14:04:00,2.0721,2.07216,2.072,2.07216,3990016.0
2006-07-18 14:05:00,2.07223,2.07259,2.07217,2.07259,2079062.0
2006-07-18 14:06:00,2.0728,2.07347,2.0728,2.07347,2174809.0
2006-07-18 14:07:00,2.07364,2.07375,2.07364,2.07375,5239639.0
2006-07-18 14:08:00,2.07389,2.07389,2.07383,2.07383,751343.0
2006-07-18 14:09:00,2.07366,2.07366,2.07357,2.07364,1263742.0
2006-07-18 14:10:00,2.07368,2.07381,2.07368,2.07381,5851625.0
2006-07-18 14:11:00,2.07399,2.07442,2.07399,2.07442,3787133.0
2006-07-18 14:12:00,2.07443,2.07456,2.07438,2.0744,10435459.0
2006-07-18 14:13:00,2.07428,2.07428,2.07404,2.07404,2816157.0
2006-07-18 14:14:00,2.07413,2.07418,2.07407,2.07407,19765942.0
2006-07-18 14:15:00,2.07413,2.07435,2.07412,2.07433,2503044.0
2006-07-18 14:16:00,2.07437,2.0746,2.07422,2.0746,16360270.0
2006-07-18 14:17:00,2.07462,2.07474,2.07427,2.07474,15235380.0
2006-07-18 14:18:00,2.07484,2.07521,2.07484,2.07521,8319498.0
2006-07-18 14:19:00,2.07521,2.07522,2.07508,2.07513,7046733.0
2006-07-18 14:20:00,2.07531,2.07553,2.07511,2.07526,14131605.0
2006-07-18 14:21:00,2.07512,2.07512,2.07447,2.07447,12375369.0
2006-07-18 14:22:00,2.07432,2.0744,2.07414,2.07422,17188968.0
2006-07-18 14:23:00,2.07416,2.07416,2.07354,2.07354,10131025.0
2006-07-18 14:24:00,2.07321,2.07321,2.07297,2.07309,17526190.0
2006-07-18 14:25:00,2.07313,2.07337,2.07313,2.07336,17422588.0
2006-07-18 14:26:00,2.07324,2.07324,2.07308,2.07308,3830725.0
2006-07-18 14:27:00,2.07307,2.07319,2.07294,2.07319,694489.0
2006-07-18 14:28:00,2.07339,2.0736,2.07328,2.07328,597186.0
2006-07-18 14:29:00,2.07334,2.07335,2.07273,2.07273,6814336.0
2006-07-18 14:30:00,2.07263,2.07282,2.07259,2.07278,1482032.0
2006-07-18 14:31:00,2.0728,2.0728,2.07234,2.07263,4923693.0
2006-07-18 14:32:00,2.07293,2.07319,2.07285,2.07285,5103685.0
2006-07-18 14:33:00,2.07263,2.07269,2.07261,2.07261,2420568.0
2006-07-18 14:34:00,2.07291,2.0737,2.07291,2.0737,2297913.0
2006-07-18 14:35:00,2.07371,2.07383,2.07345,2.07345,2331046.0
2006-07-18 14:36:00,2.07357,2.0741,2.07352,2.0741,7629226.0
2006-07-18 14:37:00,2.0742,2.07435,2.07403,2.07409,2391688.0
2006-07-18 14:38:00,2.07384,2.07384,2.07325,2.07347,3841711.0
2006-07-18 14:39:00,2.07336,2.07351,2.07311,2.07344,7040266.0
2006-07-18 14:40:00,2.0734,2.0734,2.0732,2.07331,2196981.0
2006-07-18 14:41:00,2.07316,2.07316,2.07271,2.07281,3137486.0
2006-07-18 14:42:00,2.07261,2.07261,2.0722,2.0722,3818031.0
2006-07-18 14:43:00,2.07207,2.0721,2.07164,2.07174,16346847.0
2006-07-18 14:44:00,2.07182,2.07182,2.0712,2.0712,11015295.0
2006-07-18 14:45:00,2.0711,2.07114,2.07092,2.07104,3314797.0
2006-07-18 14:46:00,2.071,2.071,2.07057,2.07057,1416395.0
2006-07-18 14:47:00,2.07053,2.07061,2.07048,2.07061,3145044.0
2006-07-18 14:48:00,2.07069,2.07096,2.07063,2.07063,4187884.0
2006-07-18 14:49:00,2.07071,2.07084,2.07069,2.07078,1796178.0
2006-07-18 14:50:00,2.0706,2.07065,2.0704,2.0704,14784009.0
2006-07-18 14:51:00,2.07029,2.07029,2.07006,2.07009,5239263.0
2006-07-18 14:52:00,2.07007,2.07018,2.07004,2.07011,16719317.0
2006-07-18 14:53:00,2.0702,2.07023,2.0701,2.07023,4127417.0
2006-07-18 14:54:00,2.07031,2.07037,2.07025,2.07037,5202757.0
2006-07-18 14:55:00,2.07034,2.07052,2.07034,2.07052,5575405.0
2006-07-18 14:56:00,2.07047,2.07047,2.07028,2.07028,17222293.0
2006-07-18 14:57:00,2.07041,2.07085,2.07041,2.07072,8222479.0
2006-07-18 14:58:00,2.0707,2.07075,2.07052,2.07059,3252454.0
2006-07-18 14:59:00,2.07066,2.07096,2.07044,2.07044,11347043.0
2006-07-18 15:00:00,2.07025,2.07025,2.07006,2.07011,635515.0
2006-07-18 15:01:00,2.07025,2.07098,2.07025,2.07098,19535908.0
2006-07-18 15:02:00,2.07091,2.07104,2.07085,2.07104,10896615.0
2006-07-18 15:03:00,2.07096,2.07125,2.07096,2.071,2837727.0
2006-07-18 15:04:00,2.0708,2.0708,2.06994,2.06994,2320318.0
2006-07-18 15:05:00,2.0698,2.06994,2.0698,2.06994,4184300.0
2006-07-18 15:06:00,2.07031,2.07072,2.07031,2.07044,10845333.0
2006-07-18 15:07:00,2.07025,2.07069,2.0702,2.07069,8909289.0
2006-07-18 15:08:00,2.07075,2.07078,2.07057,2.07057,2036967.0
2006-07-18 15:09:00,2.07029,2.07046,2.06884,2.06884,1250959.0
2006-07-18 15:10:00,2.07022,2.07035,2.07004,2.07004,14973942.0
2006-07-18 15:11:00,2.06981,2.06986,2.06958,2.06973,4696341.0
2006-07-18 15:12:00,2.06973,2.0698,2.06945,2.0698,3328001.0
2006-07-18 15:13:00,2.0697,2.06983,2.06952,2.06983,1598841.0
2006-07-18 15:14:00,2.06979,2.06984,2.06938,2.06938,2692101.0
2006-07-18 15:15:00,2.06961,2.07021,2.06961,2.07021,6278784.0
2006-07-18 15:16:00,2.07035,2.07089,2.07035,2.07089,2397488.0
2006-07-18 15:17:00,2.07085,2.07085,2.07061,2.07063,1747886.0
2006-07-18 15:18:00,2.07064,2.07074,2.07059,2.0707,5244489.0
2006-07-18 15:19:00,2.07057,2.07057,2.07022,2.07035,2641751.0
2006-07-18 15:20:00,2.07022,2.07022,2.06995,2.07009,3348585.0
2006-07-18 15:21:00,2.07039,2.07093,2.07039,2.07093,6456348.0
2006-07-18 15:22:00,2.07101,2.07135,2.07101,2.07135,9997910.0
2006-07-18 15:23:00,2.07142,2.07146,2.07142,2.07146,140234.0
2006-07-18 15:24:00,2.07144,2.07182,2.07144,2.07182,5969232.0
2006-07-18 15:25:00,2.07174,2.07219,2.07174,2.07219,11009352.0
2006-07-18 15:26:00,2.07214,2.07265,2.07214,2.07256,4807879.0
2006-07-18 15:27:00,2.07265,2.07296,2.07265,2.07288,6039384.0
2006-07-18 15:28:00,2.073,2.07306,2.07268,2.07268,5262889.0
2006-07-18 15:29:00,2.07279,2.07295,2.07279,2.07295,31097345.0
2006-07-18 15:30:00,2.07314,2.07363,2.07314,2.07354,4366627.0
2006-07-18 15:31:00,2.07344,2.07344,2.07319,2.07319,30668787.0
2006-07-18 15:32:00,2.0731,2.0731,2.07293,2.07293,9771124.0
2006-07-18 15:33:00,2.07286,2.07286,2.0726,2.0726,2122640.0
2006-07-18 15:34:00,2.07235,2.07273,2.07235,2.0725,16169588.0
2006-07-18 15:35:00,2.07253,2.07293,2.07253,2.07281,5052760.0
2006-07-18 15:36:00,2.07306,2.07335,2.07306,2.07335,893169.0
2006-07-18 15:37:00,2.0733,2.07337,2.07315,2.07319,11912295.0
2006-07-18 15:38:00,2.07302,2.07302,2.07274,2.07298,2412693.0
2006-07-18 15:39:00,2.07302,2.07306,2.07293,2.07293,18867613.0
2006-07-18 15:40:00,2.07274,2.07274,2.07253,2.07253,3306574.0
2006-07-18 15:41:00,2.07265,2.07265,2.07245,2.0726,2050416.0
2006-07-18 15:42:00,2.07262,2.0728,2.07262,2.0728,10394373.0
2006-07-18 15:43:00,2.07294,2.0732,2.07294,2.07295,13862786.0
2006-07-18 15:44:00,2.073,2.073,2.07276,2.07276,1957208.0
2006-07-18 15:45:00,2.07287,2.07302,2.07278,2.07278,5798304.0
2006-07-18 15:46:00,2.07252,2.07271,2.07216,2.07271,5155750.0
2006-07-18 15:47:00,2.07272,2.07274,2.07261,2.07263,21633585.0
2006-07-18 15:48:00,2.07274,2.07303,2.07261,2.07303,7464448.0
2006-07-18 15:49:00,2.07304,2.07329,2.07304,2.07329,5600616.0
2006-07-18 15:50:00,2.07333,2.07358,2.07333,2.07358,3365853.0
2006-07-18 15:51:00,2.07362,2.07381,2.07358,2.07381,8434081.0
2006-07-18 15:52:00,2.07386,2.07407,2.07377,2.07407,9808574.0
2006-07-18 15:53:00,2.07435,2.07436,2.07435,2.07436,1861225.0
2006-07-18 15:54:00,2.07448,2.07473,2.07448,2.0745,6403223.0
2006-07-18 15:55:00,2.07448,2.07448,2.07423,2.07431,5704877.0
2006-07-18 15:56:00,2.07421,2.07421,2.07357,2.07357,15311732.0
2006-07-18 15:57:00,2.07349,2.07349,2.07335,2.07345,13881734.0
2006-07-18 15:58:00,2.07352,2.07365,2.07352,2.07352,1840183.0
2006-07-18 15:59:00,2.07344,2.07346,2.07333,2.0734,5775451.0
2006-07-18 16:00:00,2.07324,2.07324,2.07232,2.07232,7099756.0
2006-07-18 16:01:00,2.07214,2.07215,2.0719,2.07215,4071964.0
2006-07-18 16:02:00,2.07224,2.07254,2.07224,2.07245,578930.0
2006-07-18 16:03:00,2.07231,2.07231,2.07167,2.07197,3882514.0
2006-07-18 16:04:00,2.07215,2.07215,2.07137,2.07137,1288979.0
2006-07-18 16:05:00,2.0713,2.07144,2.07099,2.07144,14482182.0
2006-07-18 16:06:00,2.07149,2.07162,2.07143,2.07143,2839738.0
2006-07-18 16:07:00,2.0714,2.07152,2.07129,2.07129,12150370.0
2006-07-18 16:08:00,2.0713,2.0713,2.07117,2.07119,1373775.0
2006-07-18 16:09:00,2.07104,2.07104,2.07076,2.07091,3076833.0
2006-07-18 16:10:00,2.07118,2.07161,2.07118,2.07161,1094595.0
2006-07-18 16:11:00,2.07185,2.07211,2.07185,2.0721,4227197.0
2006-07-18 16:12:00,2.07221,2.0725,2.07221,2.0725,7614852.0
2006-07-18 16:13:00,2.07256,2.07257,2.07246,2.07251,246923.0
2006-07-18 16:14:00,2.07239,2.07265,2.07239,2.07247,11057840.0
2006-07-18 16:15:00,2.07243,2.07243,2.07227,2.07227,3493441.0
2006-07-18 16:16:00,2.07238,2.07267,2.07237,2.07267,6939188.0
2006-07-18 16:17:00,2.07261,2.07261,2.07256,2.07256,11678379.0
2006-07-18 16:18:00,2.07272,2.07272,2.0724,2.0724,10948652.0
2006-07-18 16:19:00,2.07245,2.07263,2.07241,2.07263,5686739.0
2006-07-18 16:20:00,2.07263,2.07273,2.07257,2.07273,6904239.0
2006-07-18 16:21:00,2.07277,2.07302,2.07274,2.07274,1621125.0
2006-07-18 16:22:00,2.07268,2.07268,2.07251,2.07251,7284265.0
2006-07-18 16:23:00,2.07246,2.07246,2.07171,2.07171,3317969.0
2006-07-18 16:24:00,2.07174,2.07211,2.07162,2.07211,924120.0
2006-07-18 16:25:00,2.07208,2.07243,2.07208,2.07243,2825683.0
2006-07-18 16:26:00,2.07254,2.07271,2.07245,2.07271,3757287.0
2006-07-18 16:27:00,2.07267,2.07267,2.07237,2.07246,4676991.0
2006-07-18 16:28:00,2.07219,2.07227,2.07181,2.07185,6027087.0
2006-07-18 16:29:00,2.07183,2.07184,2.07171,2.07171,625171.0
2006-07-18 16:30:00,2.07152,2.07152,2.07125,2.07125,14687344.0
2006-07-18 16:31:00,2.07129,2.07149,2.07121,2.07124,3769179.0
2006-07-18 16:32:00,2.07124,2.07126,2.07105,2.07105,3241704.0
2006-07-18 16:33:00,2.07091,2.07091,2.07055,2.07055,1591256.0
2006-07-18 16:34:00,2.07037,2.07037,2.07001,2.07003,12307499.0
2006-07-18 16:35:00,2.0698,2.0699,2.06957,2.06957,2959405.0
2006-07-18 16:36:00,2.06967,2.07034,2.06961,2.07034,788417.0
2006-07-18 16:37:00,2.0705,2.07094,2.0705,2.07094,7674935.0
2006-07-18 16:38:00,2.07099,2.07146,2.07099,2.07145,6972492.0
2006-07-18 16:39:00,2.07163,2.07178,2.07163,2.07178,7862786.0
2006-07-18 16:40:00,2.07183,2.07231,2.07183,2.07193,18800517.0
2006-07-18 16:41:00,2.07184,2.07197,2.07142,2.07142,14646431.0
2006-07-18 16:42:00,2.07106,2.07127,2.07052,2.07127,11398881.0
2006-07-18 16:43:00,2.07116,2.07117,2.07101,2.07102,5177539.0
2006-07-18 16:44:00,2.07146,2.07179,2.07146,2.07156,1299206.0
2006-07-18 16:45:00,2.0715,2.07162,2.07149,2.07154,10541386.0
2006-07-18 16:46:00,2.07157,2.07179,2.07148,2.07179,2570427.0
2006-07-18 16:47:00,2.07178,2.07178,2.07134,2.07136,12527480.0
2006-07-18 16:48:00,2.07133,2.07133,2.07109,2.07111,3534717.0
2006-07-18 16:49:00,2.07102,2.07102,2.07054,2.07054,5964340.0
2006-07-18 16:50:00,2.0705,2.0705,2.07026,2.07026,4684982.0
2006-07-18 16:51:00,2.07032,2.07042,2.07005,2.07005,3020280.0
2006-07-18 16:52:00,2.06996,2.06999,2.06961,2.06996,4661077.0
2006-07-18 16:53:00,2.06971,2.06971,2.06892,2.06892,2535453.0
2006-07-18 16:54:00,2.06873,2.06873,2.0685,2.0686,11529986.0
2006-07-18 16:55:00,2.06842,2.06842,2.06774,2.06786,4061568.0
2006-07-18 16:56:00,2.06772,2.06772,2.06728,2.0673,3390613.0
2006-07-18 16:57:00,2.06739,2.06791,2.06739,2.06791,3095231.0
2006-07-18 16:58:00,2.06815,2.06848,2.06815,2.06848,9167380.0
2006-07-18 16:59:00,2.06844,2.06844,2.06806,2.06837,14478171.0
2006-07-18 17:00:00,2.06836,2.06859,2.06836,2.06859,3546061.0
2006-07-18 17:01:00,2.06846,2.06846,2.06804,2.06804,14842390.0
2006-07-18 17:02:00,2.06781,2.06781,2.06752,2.06775,8723903.0
2006-07-18 17:03:00,2.06781,2.06792,2.06774,2.06792,5356346.0
2006-07-18 17:04:00,2.06802,2.06831,2.06802,2.06825,5893508.0
2006-07-18 17:05:00,2.06822,2.06822,2.06802,2.0682,1400231.0
2006-07-18 17:06:00,2.06812,2.0685,2.06812,2.0685,1635700.0
2006-07-18 17:07:00,2.06871,2.06901,2.06871,2.06901,4698348.0
2006-07-18 17:08:00,2.06908,2.0691,2.069,2.06909,8613339.0
2006-07-18 17:09:00,2.0692,2.06922,2.06901,2.06901,4263912.0
2006-07-18 17:10:00,2.06904,2.06904,2.06885,2.06885,2737160.0
2006-07-18 17:11:00,2.06876,2.06876,2.06857,2.06871,6451391.0
2006-07-18 17:12:00,2.06878,2.06898,2.06878,2.06898,8456115.0
2006-07-18 17:13:00,2.06914,2.06939,2.06914,2.06925,8552570.0
2006-07-18 17:14:00,2.06926,2.06926,2.06884,2.06902,11334589.0
2006-07-18 17:15:00,2.06897,2.06897,2.0688,2.0688,2116126.0
2006-07-18 17:16:00,2.06879,2.06914,2.06879,2.06914,6050069.0
2006-07-18 17:17:00,2.06917,2.06959,2.06917,2.06954,15789012.0
2006-07-18 17:18:00,2.06977,2.07074,2.06977,2.07074,1916893.0
2006-07-18 17:19:00,2.07066,2.07073,2.07062,2.07073,4886267.0
2006-07-18 17:20:00,2.07069,2.07073,2.07064,2.07064,10470347.0
2006-07-18 17:21:00,2.0708,2.0708,2.07065,2.07073,10127292.0
2006-07-18 17:22:00,2.07076,2.07076,2.07057,2.07066,5931159.0
2006-07-18 17:23:00,2.07084,2.07115,2.07084,2.07115,2608266.0
2006-07-18 17:24:00,2.07113,2.07115,2.07094,2.07103,5507491.0
2006-07-18 17:25:00,2.07109,2.0711,2.07097,2.07105,2275121.0
2006-07-18 17:26:00,2.07091,2.07091,2.0706,2.0706,2098674.0
2006-07-18 17:27:00,2.07058,2.07069,2.07058,2.07064,3996068.0
2006-07-18 17:28:00,2.07062,2.0707,2.07051,2.0707,7726770.0
2006-07-18 17:29:00,2.07063,2.07064,2.07042,2.07048,3891917.0
2006-07-18 17:30:00,2.07042,2.07076,2.07042,2.07076,3379941.0
2006-07-18 17:31:00,2.07076,2.07076,2.07031,2.07031,7314023.0
2006-07-18 17:32:00,2.07077,2.0711,2.07077,2.0711,8947351.0
2006-07-18 17:33:00,2.07115,2.07138,2.07107,2.07138,769062.0
2006-07-18 17:34:00,2.07154,2.07194,2.07154,2.07193,2321907.0
2006-07-18 17:35:00,2.07188,2.07189,2.07163,2.07163,17701681.0
2006-07-18 17:36:00,2.07151,2.07151,2.07131,2.07137,13774427.0
2006-07-18 17:37:00,2.07147,2.07176,2.07147,2.07176,516150.0
2006-07-18 17:38:00,2.07177,2.07183,2.07169,2.07169,19375335.0
2006-07-18 17:39:00,2.07167,2.07171,2.07167,2.07167,10095045.0
2006-07-18 17:40:00,2.07154,2.07174,2.07154,2.07163,5047363.0
2006-07-18 17:41:00,2.0717,2.07183,2.07148,2.07148,3384886.0
2006-07-18 17:42:00,2.07155,2.07155,2.07132,2.07136,8181969.0
2006-07-18 17:43:00,2.07117,2.07117,2.07096,2.07099,5899259.0
2006-07-18 17:44:00,2.07096,2.07096,2.07069,2.07087,11157012.0
2006-07-18 17:45:00,2.07078,2.07078,2.07053,2.07053,6250253.0
2006-07-18 17:46:00,2.07061,2.07061,2.07013,2.07013,12278020.0
2006-07-18 17:47:00,2.07011,2.07037,2.07,2.07015,11247508.0
2006-07-18 17:48:00,2.07015,2.07023,2.07004,2.07023,7301631.0
2006-07-18 17:49:00,2.0703,2.0704,2.07009,2.07021,2711560.0
2006-07-18 17:50:00,2.07018,2.07022,2.06998,2.06998,25664366.0
2006-07-18 17:51:00,2.07,2.07,2.06977,2.06977,3706700.0
2006-07-18 17:52:00,2.0698,2.0698,2.06969,2.06979,1785743.0
2006-07-18 17:53:00,2.06965,2.06982,2.06944,2.06947,3166406.0
2006-07-18 17:54:00,2.06981,2.06985,2.06975,2.06975,12216742.0
2006-07-18 17:55:00,2.06974,2.06978,2.06955,2.06955,3001554.0
2006-07-18 17:56:00,2.06957,2.06978,2.0694,2.06978,1517282.0
2006-07-18 17:57:00,2.06994,2.07052,2.06983,2.07052,2915233.0
2006-07-18 17:58:00,2.07044,2.07068,2.07044,2.07058,7942485.0
2006-07-18 17:59:00,2.07059,2.07059,2.07033,2.07033,8234443.0
2006-07-18 18:00:00,2.07016,2.07016,2.0695,2.07004,11782148.0
2006-07-18 18:01:00,2.0702,2.07055,2.0702,2.07055,5795071.0
2006-07-18 18:02:00,2.07065,2.0708,2.07062,2.07066,1808981.0
2006-07-18 18:03:00,2.07052,2.07055,2.07048,2.07048,4521557.0
2006-07-18 18:04:00,2.07049,2.07095,2.07049,2.07095,6192126.0
2006-07-18 18:05:00,2.07105,2.07137,2.07105,2.07128,6870511.0
2006-07-18 18:06:00,2.07123,2.07123,2.07106,2.07106,3822427.0
2006-07-18 18:07:00,2.07115,2.07115,2.07083,2.07113,1452193.0
2006-07-18 18:08:00,2.07114,2.07126,2.07092,2.07125,9500214.0
2006-07-18 18:09:00,2.07115,2.07142,2.071,2.07142,17519906.0
2006-07-18 18:10:00,2.07128,2.07143,2.07128,2.0713,7243211.0
2006-07-18 18:11:00,2.07122,2.07138,2.07122,2.07126,16739621.0
2006-07-18 18:12:00,2.07127,2.07128,2.07098,2.07098,5287224.0
2006-07-18 18:13:00,2.07083,2.07083,2.07053,2.07053,2129289.0
2006-07-18 18:14:00,2.07051,2.07052,2.07041,2.07041,2980508.0
2006-07-18 18:15:00,2.07051,2.07051,2.07038,2.0705,1983398.0
2006-07-18 18:16:00,2.0705,2.0705,2.07031,2.07031,9951676.0
2006-07-18 18:17:00,2.07037,2.0708,2.07037,2.0708,1300023.0
2006-07-18 18:18:00,2.07076,2.07076,2.07058,2.07074,743329.0
2006-07-18 18:19:00,2.07071,2.07087,2.07042,2.07087,8666796.0
2006-07-18 18:20:00,2.07106,2.07197,2.07106,2.07197,2080168.0
2006-07-18 18:21:00,2.07192,2.072,2.07182,2.07182,1725910.0
2006-07-18 18:22:00,2.07158,2.07158,2.07096,2.07124,10110803.0
2006-07-18 18:23:00,2.07125,2.07131,2.07125,2.07127,8062735.0
2006-07-18 18:25:00,2.07126,2.07139,2.07118,2.07118,20814707.0
2006-07-18 18:26:00,2.07118,2.07118,2.07098,2.07107,5656806.0
2006-07-18 18:27:00,2.0711,2.07123,2.07109,2.07119,3713112.0
2006-07-18 18:28:00,2.07114,2.07114,2.07092,2.07105,7458059.0
2006-07-18 18:29:00,2.07112,2.0712,2.07112,2.0712,702836.0
2006-07-18 18:30:00,2.07127,2.07138,2.07127,2.07129,9205049.0
2006-07-18 18:31:00,2.07123,2.07139,2.07123,2.07139,2172962.0
2006-07-18 18:32:00,2.07129,2.07129,2.07097,2.07097,1103863.0
2006-07-18 18:33:00,2.07083,2.0711,2.07083,2.0711,5552359.0
2006-07-18 18:34:00,2.07102,2.07112,2.07094,2.071,3329249.0
2006-07-18 18:35:00,2.07089,2.07089,2.07065,2.07066,2944094.0
2006-07-18 18:36:00,2.07061,2.07065,2.07044,2.07047,5678476.0
2006-07-18 18:37:00,2.07052,2.07071,2.07045,2.07071,5758170.0
2006-07-18 18:38:00,2.07078,2.07118,2.07078,2.07118,2383087.0
2006-07-18 18:39:00,2.07144,2.07168,2.07132,2.07132,8742575.0
2006-07-18 18:40:00,2.07128,2.07128,2.07065,2.07068,2217039.0
2006-07-18 18:41:00,2.07068,2.0708,2.07068,2.07072,1006035.0
2006-07-18 18:42:00,2.07068,2.07068,2.0703,2.0703,5210833.0
2006-07-18 18:43:00,2.07032,2.07034,2.07009,2.07032,2237276.0
2006-07-18 18:44:00,2.0701,2.07037,2.0701,2.07037,2343525.0
2006-07-18 18:45:00,2.07043,2.07066,2.07037,2.07044,7118696.0
2006-07-18 18:46:00,2.07031,2.07052,2.07031,2.07042,4455239.0
2006-07-18 18:47:00,2.07044,2.07049,2.07032,2.07045,650781.0
2006-07-18 18:48:00,2.07033,2.07033,2.07013,2.07029,6562013.0
2006-07-18 18:49:00,2.0705,2.07069,2.07048,2.07048,1494722.0
2006-07-18 18:50:00,2.07054,2.07059,2.07041,2.07046,3431376.0
2006-07-18 18:51:00,2.07056,2.07059,2.0704,2.07059,6061161.0
2006-07-18 18:52:00,2.07056,2.07057,2.07049,2.07049,1020469.0
2006-07-18 18:53:00,2.07038,2.07084,2.07038,2.07084,3022008.0
2006-07-18 18:54:00,2.07103,2.07106,2.07068,2.07068,3351445.0
2006-07-18 18:55:00,2.07071,2.07084,2.0707,2.07084,3126905.0
2006-07-18 18:56:00,2.07068,2.0711,2.07068,2.0711,7260552.0
2006-07-18 18:57:00,2.07121,2.07146,2.07114,2.07136,1112320.0
2006-07-18 18:58:00,2.07129,2.07129,2.07104,2.07106,4167608.0
2006-07-18 18:59:00,2.07106,2.07107,2.07071,2.0709,1585704.0
2006-07-18 19:00:00,2.07073,2.07073,2.0705,2.07058,11389935.0
2006-07-18 19:01:00,2.07069,2.07079,2.07046,2.07046,4135200.0
2006-07-18 19:02:00,2.07064,2.07102,2.07064,2.0709,5549490.0
2006-07-18 19:03:00,2.07098,2.07098,2.07044,2.07044,480257.0
2006-07-18 19:04:00,2.07052,2.07078,2.0705,2.07071,2547264.0
2006-07-18 19:05:00,2.07032,2.07082,2.07032,2.07077,10713302.0
2006-07-18 19:06:00,2.0708,2.0708,2.07058,2.07075,11035079.0
2006-07-18 19:07:00,2.07088,2.07106,2.07088,2.07099,3556011.0
2006-07-18 19:08:00,2.07078,2.07093,2.07078,2.07084,5759782.0
2006-07-18 19:09:00,2.07098,2.0711,2.07089,2.0711,8272226.0
2006-07-18 19:10:00,2.0712,2.07145,2.07119,2.07145,1208340.0
2006-07-18 19:11:00,2.07145,2.07162,2.07145,2.0715,5701082.0
2006-07-18 19:12:00,2.07154,2.07158,2.07146,2.07146,12997990.0
2006-07-18 19:13:00,2.0716,2.07177,2.0716,2.07177,4468764.0
2006-07-18 19:14:00,2.07168,2.07183,2.07168,2.07181,6337645.0
2006-07-18 19:15:00,2.07195,2.07247,2.07195,2.07247,5174011.0
2006-07-18 19:16:00,2.0727,2.07291,2.0727,2.07289,690466.0
2006-07-18 19:17:00,2.07277,2.07277,2.07227,2.07235,2436357.0
2006-07-18 19:18:00,2.07247,2.07261,2.07236,2.07251,1388310.0
2006-07-18 19:19:00,2.07262,2.07281,2.07262,2.07281,1797511.0
2006-07-18 19:20:00,2.07283,2.07288,2.07278,2.07288,1467669.0
2006-07-18 19:21:00,2.07301,2.07312,2.07301,2.07312,4168968.0
2006-07-18 19:22:00,2.07318,2.07341,2.07315,2.07341,20694083.0
2006-07-18 19:23:00,2.07352,2.07367,2.07352,2.07365,16361239.0
2006-07-18 19:24:00,2.07364,2.07377,2.07364,2.07377,321128.0
2006-07-18 19:25:00,2.07387,2.074,2.07372,2.074,1287878.0
2006-07-18 19:26:00,2.07403,2.07412,2.07401,2.07401,360445.0
2006-07-18 19:27:00,2.07392,2.07405,2.07382,2.07401,2771154.0
2006-07-18 19:28:00,2.07418,2.0742,2.07396,2.07398,16694563.0
2006-07-18 19:29:00,2.07383,2.074,2.07383,2.074,4687313.0
2006-07-18 19:30:00,2.07406,2.07406,2.07387,2.07404,13273092.0
2006-07-18 19:31:00,2.07409,2.07469,2.07409,2.07469,3106440.0
2006-07-18 19:32:00,2.0746,2.07471,2.07442,2.07464,2563953.0
2006-07-18 19:33:00,2.07467,2.07467,2.07431,2.07431,2103455.0
2006-07-18 19:34:00,2.0744,2.07449,2.07437,2.07443,12095870.0
2006-07-18 19:35:00,2.07454,2.0747,2.07454,2.0747,6424065.0
2006-07-18 19:36:00,2.07471,2.07473,2.0746,2.0746,1062493.0
2006-07-18 19:37:00,2.07451,2.07463,2.07322,2.07463,3199875.0
2006-07-18 19:38:00,2.0746,2.07475,2.0746,2.07475,947576.0
2006-07-18 19:39:00,2.07478,2.07478,2.07458,2.07458,5016436.0
2006-07-18 19:40:00,2.07442,2.07442,2.07436,2.07436,382860.0
2006-07-18 19:41:00,2.0744,2.0745,2.07435,2.07444,8248557.0
2006-07-18 19:42:00,2.07452,2.07487,2.07452,2.07479,15307671.0
2006-07-18 19:43:00,2.07484,2.07489,2.07476,2.07476,3669757.0
2006-07-18 19:44:00,2.07461,2.07476,2.07461,2.07469,1875244.0
2006-07-18 19:45:00,2.07484,2.07498,2.0745,2.07498,14682645.0
2006-07-18 19:46:00,2.07492,2.07513,2.07489,2.07513,13984173.0
2006-07-18 19:47:00,2.07509,2.07509,2.0736,2.07492,1180708.0
2006-07-18 19:48:00,2.07471,2.07481,2.07466,2.0747,3348566.0
2006-07-18 19:49:00,2.07467,2.07474,2.07462,2.07474,347710.0
2006-07-18 19:50:00,2.07475,2.0748,2.07471,2.07472,6754575.0
2006-07-18 19:51:00,2.07472,2.07472,2.07451,2.0746,2557479.0
2006-07-18 19:52:00,2.07443,2.07476,2.07443,2.07476,3735300.0
2006-07-18 19:53:00,2.07475,2.07498,2.07475,2.07498,260281.0
2006-07-18 19:54:00,2.07492,2.07531,2.07492,2.07531,4465325.0
2006-07-18 19:55:00,2.07532,2.07583,2.07531,2.07583,3084841.0
2006-07-18 19:56:00,2.07579,2.07579,2.07495,2.07518,7861146.0
2006-07-18 19:57:00,2.0753,2.07535,2.07486,2.07486,11365592.0
2006-07-18 19:58:00,2.07534,2.07537,2.07529,2.07535,2206133.0
2006-07-18 19:59:00,2.07529,2.07529,2.07487,2.07487,1224069.0
2006-07-18 20:00:00,2.07474,2.07474,2.07424,2.07439,7401722.0
2006-07-18 20:01:00,2.07435,2.07442,2.07424,2.07426,7844172.0
2006-07-18 20:02:00,2.07419,2.07419,2.07393,2.07393,5632250.0
2006-07-18 20:03:00,2.07412,2.07423,2.07412,2.07423,2686699.0
2006-07-18 20:04:00,2.07421,2.07421,2.07406,2.07406,4011221.0
2006-07-18 20:05:00,2.07405,2.07427,2.07404,2.07409,16713797.0
2006-07-18 20:06:00,2.07409,2.0742,2.07407,2.07411,24058947.0
2006-07-18 20:07:00,2.07408,2.07424,2.07403,2.07424,8273256.0
2006-07-18 20:08:00,2.07413,2.07471,2.07413,2.07471,3766748.0
2006-07-18 20:09:00,2.07435,2.07435,2.07418,2.07424,2441807.0
2006-07-18 20:10:00,2.07421,2.07421,2.07409,2.07409,554724.0
2006-07-18 20:11:00,2.07378,2.07378,2.07348,2.07351,7037487.0
2006-07-18 20:12:00,2.07347,2.07347,2.07333,2.07346,22637413.0
2006-07-18 20:13:00,2.07371,2.07389,2.07371,2.07389,1786248.0
2006-07-18 20:14:00,2.07402,2.07402,2.07399,2.07399,143619.0
2006-07-18 20:15:00,2.07395,2.07395,2.07362,2.07362,5260894.0
2006-07-18 20:16:00,2.07365,2.07365,2.07349,2.0735,3995264.0
2006-07-18 20:17:00,2.07367,2.07414,2.07367,2.07409,1477145.0
2006-07-18 20:18:00,2.07419,2.07419,2.07414,2.07414,1020969.0
2006-07-18 20:19:00,2.07432,2.07446,2.07416,2.07426,7192809.0
2006-07-18 20:20:00,2.07414,2.07425,2.07402,2.07413,9854645.0
2006-07-18 20:21:00,2.07421,2.07427,2.07421,2.07424,14073706.0
2006-07-18 20:22:00,2.07434,2.07434,2.07384,2.07384,614088.0
2006-07-18 20:23:00,2.0737,2.0737,2.07339,2.07339,4610227.0
2006-07-18 20:24:00,2.07342,2.07361,2.07338,2.07338,838343.0
2006-07-18 20:25:00,2.07338,2.07362,2.07338,2.0736,2167723.0
2006-07-18 20:26:00,2.07364,2.07392,2.07346,2.07392,10538043.0
2006-07-18 20:27:00,2.074,2.074,2.07381,2.07381,13522467.0
2006-07-18 20:28:00,2.07373,2.07437,2.07373,2.07437,6713703.0
2006-07-18 20:29:00,2.07436,2.07436,2.07435,2.07435,999097.0
2006-07-18 20:30:00,2.0745,2.0745,2.07435,2.07435,3879412.0
2006-07-18 20:31:00,2.07453,2.07453,2.0745,2.0745,282345.0
2006-07-18 20:32:00,2.07459,2.07461,2.07459,2.07461,1464431.0
2006-07-18 20:33:00,2.07455,2.07455,2.07441,2.07448,1808589.0
2006-07-18 20:34:00,2.07445,2.07468,2.07445,2.07468,4331396.0
2006-07-18 20:35:00,2.07467,2.07483,2.07459,2.07479,9150186.0
2006-07-18 20:36:00,2.07478,2.0748,2.07478,2.07479,225837.0
2006-07-18 20:37:00,2.07489,2.07496,2.07481,2.07486,16316827.0
2006-07-18 20:38:00,2.07485,2.07485,2.07473,2.07478,4844234.0
2006-07-18 20:39:00,2.07471,2.07504,2.07471,2.07502,1847476.0
2006-07-18 20:40:00,2.07507,2.0751,2.07466,2.07466,4578010.0
2006-07-18 20:41:00,2.07478,2.07504,2.07478,2.07504,509090.0
2006-07-18 20:42:00,2.07505,2.0754,2.07505,2.0754,11579869.0
2006-07-18 20:43:00,2.0754,2.0754,2.07515,2.07515,5188676.0
2006-07-18 20:44:00,2.07513,2.07513,2.07499,2.07503,2477852.0
2006-07-18 20:45:00,2.07485,2.07494,2.07446,2.07451,441634.0
2006-07-18 20:46:00,2.07436,2.07436,2.07423,2.07424,3855011.0
2006-07-18 20:47:00,2.0744,2.07463,2.07431,2.07463,993535.0
2006-07-18 20:48:00,2.07485,2.07504,2.07476,2.07476,5937945.0
2006-07-18 20:49:00,2.0746,2.0746,2.07448,2.07453,2843392.0
2006-07-18 20:50:00,2.07443,2.0746,2.07443,2.0746,2489499.0
2006-07-18 20:51:00,2.07467,2.07482,2.07465,2.07482,24593386.0
2006-07-18 20:52:00,2.07485,2.07485,2.07464,2.07467,892496.0
2006-07-18 20:53:00,2.07467,2.07472,2.07444,2.07444,12079162.0
2006-07-18 20:54:00,2.07432,2.07432,2.07403,2.07418,13535747.0
2006-07-18 20:55:00,2.07427,2.07431,2.07426,2.07426,16660088.0
2006-07-18 20:56:00,2.07425,2.0743,2.07422,2.07425,13502589.0
2006-07-18 20:57:00,2.07435,2.07459,2.07434,2.07459,5658919.0
2006-07-18 20:58:00,2.07457,2.07463,2.07444,2.07463,5068132.0
2006-07-18 20:59:00,2.07468,2.07468,2.07446,2.07459,7702296.0
2006-07-18 21:00:00,2.07444,2.07444,2.07428,2.07428,5059880.0
2006-07-18 21:01:00,2.07422,2.07437,2.07418,2.07426,3282690.0
2006-07-18 21:02:00,2.07419,2.07432,2.07419,2.07432,5178075.0
2006-07-18 21:03:00,2.07426,2.07463,2.07426,2.07463,5469995.0
2006-07-18 21:04:00,2.07482,2.07482,2.07453,2.07453,7886982.0
2006-07-18 21:05:00,2.07449,2.07449,2.07416,2.07427,4840017.0
2006-07-18 21:06:00,2.07426,2.07431,2.07408,2.07408,1381539.0
2006-07-18 21:07:00,2.07411,2.07411,2.07404,2.07408,395435.0
2006-07-18 21:08:00,2.07405,2.07426,2.07405,2.07426,843575.0
2006-07-18 21:09:00,2.07427,2.07432,2.07423,2.07432,2476333.0
2006-07-18 21:10:00,2.07389,2.07451,2.07389,2.07451,18275565.0
2006-07-18 21:11:00,2.07455,2.07463,2.07441,2.07463,3901268.0
2006-07-18 21:13:00,2.07464,2.07464,2.07455,2.07455,3271912.0
2006-07-18 21:14:00,2.07442,2.07452,2.07442,2.07447,1298874.0
2006-07-18 21:15:00,2.0744,2.0744,2.07427,2.07427,7258702.0
2006-07-18 21:16:00,2.07424,2.0743,2.07414,2.07421,3171181.0
2006-07-18 21:20:00,2.07442,2.07473,2.07442,2.07473,2874841.0
2006-07-18 21:21:00,2.0747,2.07491,2.0747,2.07491,1712755.0
2006-07-18 21:22:00,2.0749,2.0749,2.07439,2.07482,11856023.0
2006-07-18 21:24:00,2.07468,2.07468,2.07437,2.07437,932657.0
2006-07-18 21:25:00,2.07426,2.07426,2.07399,2.07405,15210542.0
2006-07-18 21:26:00,2.07411,2.07433,2.07388,2.07424,12134473.0
2006-07-18 21:28:00,2.07425,2.07438,2.07423,2.07438,3036197.0
2006-07-18 21:29:00,2.07449,2.07457,2.07446,2.07457,6419382.0
2006-07-18 21:30:00,2.07461,2.07461,2.07421,2.07458,3319973.0
2006-07-18 21:31:00,2.07431,2.0747,2.07431,2.07451,3535168.0
2006-07-18 21:32:00,2.07446,2.07456,2.07443,2.07443,3305732.0
2006-07-18 21:33:00,2.07445,2.07445,2.0743,2.0743,653366.0
2006-07-18 21:34:00,2.0743,2.0743,2.0741,2.07411,7017809.0
2006-07-18 21:35:00,2.07433,2.07435,2.07431,2.07431,10643648.0
2006-07-18 21:36:00,2.07432,2.07438,2.07432,2.07438,1402379.0
2006-07-18 21:37:00,2.07435,2.07455,2.07418,2.07455,13540374.0
2006-07-18 21:39:00,2.07462,2.07483,2.07462,2.07483,3502467.0
2006-07-18 21:40:00,2.07479,2.07479,2.07439,2.07439,28103699.0
2006-07-18 21:42:00,2.07448,2.07466,2.07444,2.07466,1692695.0
2006-07-18 21:43:00,2.07476,2.07483,2.07476,2.07483,3641646.0
2006-07-18 21:44:00,2.07501,2.07521,2.07501,2.07521,1580972.0
2006-07-18 21:45:00,2.07524,2.07536,2.07514,2.07536,1695930.0
2006-07-18 21:46:00,2.07534,2.07555,2.07534,2.0755,7311692.0
2006-07-18 21:47:00,2.0755,2.07582,2.07546,2.07582,9497528.0
2006-07-18 21:48:00,2.07578,2.07578,2.07571,2.07571,2967763.0
2006-07-18 21:49:00,2.07576,2.07583,2.0756,2.07583,12066344.0
2006-07-18 21:50:00,2.07579,2.07579,2.07567,2.07567,18948941.0
2006-07-18 21:51:00,2.07564,2.0757,2.0756,2.07565,7878234.0
2006-07-18 21:52:00,2.07565,2.07572,2.07556,2.07558,4746278.0
2006-07-18 21:53:00,2.07576,2.07584,2.07572,2.07576,20774583.0
2006-07-18 21:54:00,2.07589,2.07599,2.07589,2.07599,427836.0
2006-07-18 21:55:00,2.07614,2.07621,2.07614,2.07615,23563358.0
2006-07-18 21:56:00,2.07599,2.07599,2.07585,2.07592,3644146.0
2006-07-18 21:57:00,2.07577,2.07594,2.07572,2.07572,1353129.0
2006-07-18 21:58:00,2.07574,2.07574,2.07552,2.07552,857062.0
2006-07-18 21:59:00,2.07546,2.07546,2.07526,2.07526,971047.0
2006-07-18 22:00:00,2.07523,2.07523,2.07485,2.07485,3338153.0
2006-07-18 22:01:00,2.0748,2.075,2.07476,2.07486,9667093.0
2006-07-18 22:02:00,2.07487,2.07487,2.07475,2.07475,12404439.0
2006-07-18 22:03:00,2.07466,2.07476,2.07453,2.07476,1892875.0
2006-07-18 22:04:00,2.07475,2.07501,2.07469,2.07501,286648.0
2006-07-18 22:05:00,2.07464,2.07464,2.0744,2.0744,1579789.0
2006-07-18 22:06:00,2.07428,2.07436,2.07424,2.07426,5064574.0
2006-07-18 22:07:00,2.0739,2.07443,2.0739,2.07419,10745907.0
2006-07-18 22:08:00,2.07426,2.0743,2.07426,2.0743,2801391.0
2006-07-18 22:09:00,2.07435,2.07443,2.07423,2.07443,2928065.0
2006-07-18 22:13:00,2.07444,2.07465,2.07444,2.07465,19731911.0
2006-07-18 22:14:00,2.07466,2.07487,2.07466,2.07486,6037087.0
2006-07-18 22:16:00,2.0748,2.07511,2.0748,2.07499,9640033.0
2006-07-18 22:17:00,2.07499,2.07499,2.07476,2.07476,6440757.0
2006-07-18 22:18:00,2.07467,2.07467,2.07444,2.07449,3982153.0
2006-07-18 22:19:00,2.0745,2.0745,2.07408,2.07408,3341510.0
2006-07-18 22:20:00,2.07411,2.07411,2.07395,2.07405,21596845.0
2006-07-18 22:21:00,2.07394,2.07394,2.07379,2.07379,5615390.0
2006-07-18 22:22:00,2.0738,2.07383,2.0738,2.07383,398039.0
2006-07-18 22:23:00,2.07388,2.07395,2.07388,2.07395,1644274.0
2006-07-18 22:24:00,2.07399,2.07399,2.07365,2.07365,3449609.0
2006-07-18 22:26:00,2.07362,2.07362,2.0734,2.0734,199092.0
2006-07-18 22:27:00,2.07336,2.07338,2.07336,2.07338,444894.0
2006-07-18 22:28:00,2.07343,2.07419,2.07343,2.07419,6182991.0
2006-07-18 22:29:00,2.07417,2.07417,2.07383,2.07383,8828760.0
2006-07-18 22:30:00,2.07382,2.07393,2.07378,2.07393,10887730.0
2006-07-18 22:31:00,2.07408,2.07433,2.07408,2.07427,8037241.0
2006-07-18 22:32:00,2.07442,2.07481,2.07442,2.07481,2493124.0
2006-07-18 22:33:00,2.07485,2.07495,2.07476,2.07481,4794539.0
2006-07-18 22:34:00,2.07478,2.07478,2.07447,2.0745,7996081.0
2006-07-18 22:35:00,2.07445,2.07453,2.0744,2.07453,9347309.0
2006-07-18 22:36:00,2.07445,2.07457,2.07432,2.07457,8331626.0
2006-07-18 22:37:00,2.07463,2.07486,2.07463,2.07482,2868914.0
2006-07-18 22:38:00,2.07474,2.07474,2.07467,2.07467,218247.0
2006-07-18 22:39:00,2.0747,2.07487,2.0747,2.07482,4134624.0
2006-07-18 22:40:00,2.07501,2.07518,2.075,2.07515,9352242.0
2006-07-18 22:41:00,2.07515,2.07515,2.07486,2.07514,3929638.0
2006-07-18 22:42:00,2.07474,2.07515,2.07474,2.07482,7715584.0
2006-07-18 22:44:00,2.07497,2.07521,2.07497,2.07507,5061324.0
2006-07-18 22:45:00,2.07506,2.07524,2.07505,2.07522,2144609.0
2006-07-18 22:47:00,2.07529,2.07535,2.07529,2.0753,3792695.0
2006-07-18 22:48:00,2.07537,2.07537,2.07521,2.07524,1167749.0
2006-07-18 22:49:00,2.07518,2.07518,2.07485,2.07485,6125987.0
2006-07-18 22:50:00,2.07487,2.07495,2.07487,2.07495,4227014.0
2006-07-18 22:51:00,2.07488,2.07516,2.07488,2.07509,5960991.0
2006-07-18 22:52:00,2.07527,2.07527,2.07491,2.07491,16225416.0
2006-07-18 22:54:00,2.07471,2.07471,2.07456,2.07456,276817.0
2006-07-18 22:55:00,2.07446,2.07461,2.07446,2.07453,3555442.0
2006-07-18 22:56:00,2.07445,2.07491,2.07445,2.07491,6758976.0
2006-07-18 22:58:00,2.07496,2.0752,2.07496,2.07504,7671302.0
2006-07-18 23:28:00,2.07497,2.07499,2.07468,2.07468,3679333.0
2006-07-18 23:30:00,2.07465,2.07465,2.07437,2.07437,2426111.0
2006-07-18 23:31:00,2.07408,2.07434,2.07408,2.07434,1963986.0
2006-07-18 23:32:00,2.07434,2.07456,2.07434,2.07445,2397874.0
2006-07-18 23:33:00,2.07464,2.07464,2.0743,2.07448,4019329.0
2006-07-18 23:34:00,2.07437,2.07438,2.07437,2.07438,172043.0
2006-07-18 23:36:00,2.07429,2.0743,2.074,2.074,4041453.0
2006-07-18 23:37:00,2.07398,2.07415,2.07389,2.07389,5413559.0
2006-07-18 23:38:00,2.07394,2.07414,2.07394,2.07403,1229438.0
2006-07-18 23:42:00,2.07413,2.07413,2.07374,2.07401,9376784.0
2006-07-18 23:43:00,2.07406,2.0741,2.07406,2.0741,559950.0
2006-07-18 23:44:00,2.07411,2.07431,2.07411,2.07431,443841.0
2006-07-18 23:45:00,2.07427,2.07427,2.07409,2.07409,5445318.0
2006-07-18 23:46:00,2.07393,2.074,2.07393,2.074,1912972.0
2006-07-18 23:49:00,2.07394,2.07394,2.07378,2.07378,5673204.0
2006-07-18 23:50:00,2.07404,2.07459,2.07404,2.07459,2602021.0
2006-07-18 23:54:00,2.07479,2.07489,2.07447,2.07482,3535269.0
2006-07-18 23:55:00,2.07509,2.07532,2.07509,2.07532,5535456.0
2006-07-18 23:56:00,2.07534,2.07546,2.07532,2.07532,5895270.0
2006-07-18 23:57:00,2.07538,2.07538,2.07478,2.07478,1763338.0
2006-07-18 23:58:00,2.07467,2.07467,2.07446,2.07455,3566914.0
2006-07-18 23:59:00,2.07445,2.07445,2.07433,2.07445,915993.0
2006-07-19 00:01:00,2.07448,2.07456,2.07417,2.07417,1322973.0
2006-07-19 00:02:00,2.07425,2.07428,2.07405,2.07405,4226233.0
2006-07-19 00:03:00,2.07389,2.07389,2.07359,2.07359,3801093.0
2006-07-19 00:04:00,2.07341,2.07341,2.07325,2.0734,6799280.0
2006-07-19 00:05:00,2.07345,2.07345,2.07319,2.07319,5877308.0
2006-07-19 00:06:00,2.07312,2.07326,2.07312,2.07326,10756962.0
2006-07-19 00:07:00,2.07333,2.07356,2.07333,2.07348,16106432.0
2006-07-19 00:08:00,2.07355,2.07355,2.0731,2.0731,6393710.0
2006-07-19 00:09:00,2.07311,2.07317,2.07291,2.07291,6657421.0
2006-07-19 00:10:00,2.0728,2.0728,2.07266,2.07266,38040.0
2006-07-19 00:11:00,2.07252,2.07276,2.07252,2.07273,2620224.0
2006-07-19 00:15:00,2.07267,2.07269,2.07253,2.07269,3188884.0
2006-07-19 00:23:00,2.07259,2.07274,2.07258,2.07263,8286499.0
2006-07-19 00:32:00,2.07258,2.07259,2.07252,2.07258,2138974.0
2006-07-19 00:33:00,2.07273,2.07279,2.07273,2.07274,2840456.0
2006-07-19 00:34:00,2.07283,2.07283,2.07216,2.07243,17954810.0
2006-07-19 00:36:00,2.07239,2.07239,2.072,2.072,4438503.0
2006-07-19 00:37:00,2.07197,2.07197,2.07188,2.07188,890842.0
2006-07-19 00:38:00,2.072,2.07229,2.072,2.07229,2935158.0
2006-07-19 00:39:00,2.07232,2.07232,2.07223,2.07223,17345443.0
2006-07-19 00:40:00,2.07223,2.07232,2.07081,2.07232,17329546.0
2006-07-19 00:45:00,2.07235,2.07241,2.07229,2.07229,3860098.0
2006-07-19 00:48:00,2.0723,2.07235,2.07217,2.07235,1769382.0
2006-07-19 00:50:00,2.07235,2.07235,2.0721,2.07219,19400770.0
2006-07-19 00:51:00,2.072,2.07205,2.072,2.07205,377906.0
2006-07-19 00:52:00,2.07195,2.07204,2.07166,2.07204,8030409.0
2006-07-19 00:56:00,2.0721,2.07241,2.07204,2.07241,4193310.0
2006-07-19 00:57:00,2.07235,2.07262,2.07235,2.07262,16404296.0
2006-07-19 00:59:00,2.07264,2.07264,2.07259,2.07259,465003.0
2006-07-19 01:00:00,2.07255,2.07255,2.07191,2.07218,6199709.0
2006-07-19 01:01:00,2.07224,2.07224,2.07178,2.07193,11793631.0
2006-07-19 01:02:00,2.07192,2.07192,2.07183,2.07183,1396145.0
2006-07-19 01:03:00,2.07181,2.072,2.07181,2.07192,1789403.0
2006-07-19 01:04:00,2.07211,2.07213,2.07179,2.0721,11921728.0
2006-07-19 01:05:00,2.07208,2.07218,2.07206,2.07206,7772439.0
2006-07-19 01:06:00,2.07218,2.0722,2.07199,2.072,6948048.0
2006-07-19 01:07:00,2.07207,2.07207,2.07189,2.07189,278306.0
2006-07-19 01:08:00,2.0719,2.0719,2.07164,2.07169,1382774.0
2006-07-19 01:09:00,2.07164,2.07197,2.07164,2.07197,683639.0
2006-07-19 01:10:00,2.07211,2.07225,2.07208,2.07225,4697884.0
2006-07-19 01:11:00,2.07224,2.07227,2.0721,2.07217,4106776.0
2006-07-19 01:14:00,2.07221,2.07232,2.07217,2.07222,5070711.0
2006-07-19 01:15:00,2.07236,2.07278,2.07236,2.07278,13847041.0
2006-07-19 01:18:00,2.0727,2.07322,2.0727,2.07318,18443606.0
2006-07-19 01:19:00,2.0732,2.0732,2.07296,2.07296,16323211.0
2006-07-19 01:21:00,2.07295,2.07295,2.07285,2.07285,4716461.0
2006-07-19 01:22:00,2.07281,2.07281,2.07131,2.07257,5098449.0
2006-07-19 01:25:00,2.07267,2.07278,2.0726,2.07262,4532739.0
2006-07-19 01:26:00,2.07263,2.07285,2.07263,2.07285,26627045.0
2006-07-19 01:27:00,2.07287,2.07287,2.07277,2.07277,14851395.0
2006-07-19 01:28:00,2.0728,2.07291,2.0728,2.07291,1516261.0
2006-07-19 01:35:00,2.07315,2.07336,2.07307,2.07307,740723.0
2006-07-19 01:37:00,2.07305,2.07305,2.07301,2.07301,3096918.0
2006-07-19 01:38:00,2.07297,2.07297,2.07279,2.07279,4409083.0
2006-07-19 01:39:00,2.0727,2.07273,2.07241,2.07241,4940409.0
2006-07-19 01:40:00,2.07245,2.07245,2.072,2.07201,3911322.0
2006-07-19 01:41:00,2.07197,2.07197,2.07168,2.07184,9229061.0
2006-07-19 01:42:00,2.07185,2.07185,2.07173,2.07173,1682527.0
2006-07-19 01:44:00,2.07175,2.07189,2.07171,2.07189,1805260.0
2006-07-19 01:45:00,2.07194,2.072,2.07194,2.07195,2275230.0
2006-07-19 01:46:00,2.07223,2.07223,2.07211,2.07211,5636979.0
2006-07-19 01:48:00,2.07205,2.07215,2.072,2.07212,2088209.0
2006-07-19 01:49:00,2.07213,2.07213,2.07194,2.07203,3481731.0
2006-07-19 01:50:00,2.0722,2.07225,2.0722,2.07223,2575867.0
2006-07-19 01:51:00,2.07223,2.07223,2.0722,2.07221,1778988.0
2006-07-19 01:52:00,2.07223,2.07248,2.07213,2.07248,155105.0
2006-07-19 01:53:00,2.07248,2.07261,2.07242,2.07242,5367471.0
2006-07-19 01:54:00,2.0726,2.07267,2.07248,2.07258,8400555.0
2006-07-19 01:55:00,2.07259,2.07265,2.07243,2.07256,15372474.0
2006-07-19 01:56:00,2.07255,2.07274,2.07251,2.0726,1565714.0
2006-07-19 01:57:00,2.07263,2.07272,2.07252,2.07272,19669393.0
2006-07-19 01:59:00,2.07268,2.07268,2.07258,2.07258,117986.0
2006-07-19 02:00:00,2.07245,2.07245,2.07244,2.07244,114627.0
2006-07-19 02:01:00,2.07234,2.07234,2.07215,2.07215,2983217.0
2006-07-19 02:02:00,2.07223,2.07223,2.07183,2.07193,21840320.0
2006-07-19 02:03:00,2.07195,2.07211,2.07195,2.07208,1492009.0
2006-07-19 02:04:00,2.0721,2.07226,2.07207,2.07213,15781207.0
2006-07-19 02:05:00,2.07208,2.07211,2.07191,2.07211,8608008.0
2006-07-19 02:06:00,2.07199,2.07227,2.07199,2.07227,4886182.0
2006-07-19 02:09:00,2.07229,2.07254,2.07194,2.07254,1534561.0
2006-07-19 02:10:00,2.07254,2.07254,2.07242,2.07242,188262.0
2006-07-19 02:11:00,2.07237,2.07244,2.07228,2.07239,2201590.0
2006-07-19 02:12:00,2.07251,2.07256,2.07247,2.07253,1995144.0
2006-07-19 02:13:00,2.07257,2.07279,2.07257,2.07279,222201.0
2006-07-19 02:15:00,2.07286,2.0731,2.07271,2.0731,21651890.0
2006-07-19 02:16:00,2.07306,2.07306,2.07278,2.07278,3113331.0
2006-07-19 02:17:00,2.07287,2.07319,2.07287,2.07297,1584028.0
2006-07-19 02:18:00,2.07271,2.07271,2.07236,2.07257,8529632.0
2006-07-19 02:19:00,2.07249,2.07249,2.07224,2.07241,3790420.0
2006-07-19 02:20:00,2.0725,2.07291,2.0725,2.07291,4929073.0
2006-07-19 02:21:00,2.07302,2.07314,2.07302,2.07314,4111035.0
2006-07-19 02:23:00,2.07312,2.07312,2.07299,2.07299,14719417.0
2006-07-19 02:24:00,2.07293,2.07293,2.07273,2.07273,1110287.0
2006-07-19 02:25:00,2.07269,2.07273,2.07255,2.07256,7844106.0
2006-07-19 02:26:00,2.07261,2.07261,2.07259,2.07259,1403185.0
2006-07-19 02:27:00,2.07252,2.07265,2.0725,2.07265,10465025.0
2006-07-19 02:28:00,2.0726,2.0728,2.0726,2.0728,161819.0
2006-07-19 02:29:00,2.07281,2.07281,2.0726,2.07271,3374505.0
2006-07-19 02:30:00,2.07261,2.07268,2.07236,2.07268,2194859.0
2006-07-19 02:31:00,2.07274,2.07285,2.07265,2.07281,585982.0
2006-07-19 02:32:00,2.07274,2.07274,2.07253,2.07253,14034583.0
2006-07-19 02:33:00,2.07224,2.07227,2.07215,2.07217,26491936.0
2006-07-19 02:34:00,2.0722,2.07244,2.0722,2.07244,4729485.0
2006-07-19 02:35:00,2.07242,2.07263,2.07242,2.07263,516451.0
2006-07-19 02:36:00,2.07222,2.07231,2.07221,2.07221,12342813.0
2006-07-19 02:37:00,2.07221,2.0723,2.07063,2.0723,5367918.0
2006-07-19 02:38:00,2.07236,2.07267,2.07221,2.07267,17247889.0
2006-07-19 02:40:00,2.07263,2.07263,2.07247,2.07247,15823198.0
2006-07-19 02:41:00,2.07237,2.07246,2.07211,2.07246,10034733.0
2006-07-19 02:42:00,2.07286,2.07296,2.07273,2.07282,7123189.0
2006-07-19 02:43:00,2.07277,2.07277,2.0725,2.0725,1980183.0
2006-07-19 02:44:00,2.07245,2.07245,2.07182,2.07182,22832908.0
2006-07-19 02:45:00,2.07165,2.07188,2.07165,2.07188,5332539.0
2006-07-19 02:46:00,2.07191,2.07202,2.0718,2.07202,15885694.0
2006-07-19 02:47:00,2.07205,2.0721,2.07181,2.0721,2076241.0
2006-07-19 02:48:00,2.07206,2.07219,2.07195,2.07219,4096127.0
2006-07-19 02:50:00,2.07219,2.07228,2.07219,2.07222,629325.0
2006-07-19 02:51:00,2.07218,2.07244,2.07218,2.07244,513543.0
2006-07-19 02:52:00,2.07245,2.07276,2.07245,2.07276,2215508.0
2006-07-19 02:54:00,2.07258,2.07265,2.07252,2.07254,8131019.0
2006-07-19 02:55:00,2.07233,2.07233,2.07209,2.07209,12436604.0
2006-07-19 02:56:00,2.07231,2.07259,2.07231,2.07259,1974189.0
2006-07-19 02:57:00,2.07266,2.07308,2.0726,2.07308,6297940.0
2006-07-19 02:58:00,2.07307,2.07307,2.07277,2.07277,10779299.0
2006-07-19 02:59:00,2.07263,2.0727,2.07228,2.07245,4738488.0
2006-07-19 03:00:00,2.07241,2.07241,2.07238,2.07238,489993.0
2006-07-19 03:01:00,2.07228,2.07229,2.07206,2.07206,3927366.0
2006-07-19 03:02:00,2.07199,2.07204,2.07181,2.07204,1014931.0
2006-07-19 03:03:00,2.07218,2.0724,2.07203,2.0724,22602873.0
2006-07-19 03:04:00,2.07239,2.07239,2.07192,2.07201,1386206.0
2006-07-19 03:05:00,2.07212,2.0723,2.07212,2.0723,7596069.0
2006-07-19 03:06:00,2.07236,2.07244,2.0723,2.07242,9109134.0
2006-07-19 03:07:00,2.07258,2.07274,2.07246,2.0726,8672149.0
2006-07-19 03:08:00,2.07266,2.07266,2.07264,2.07264,368365.0
2006-07-19 03:09:00,2.07291,2.0731,2.07284,2.07302,20054550.0
2006-07-19 03:10:00,2.07296,2.07297,2.07284,2.0729,1749423.0
2006-07-19 03:11:00,2.07297,2.07319,2.07285,2.07319,1675393.0
2006-07-19 03:12:00,2.07315,2.07328,2.07312,2.07315,1580758.0
2006-07-19 03:13:00,2.07313,2.07317,2.07302,2.07317,3412840.0
2006-07-19 03:14:00,2.07316,2.07342,2.07316,2.07342,4227928.0
2006-07-19 03:15:00,2.07344,2.07369,2.07329,2.07369,34020523.0
2006-07-19 03:16:00,2.07365,2.07365,2.07343,2.07352,1752289.0
2006-07-19 03:18:00,2.07363,2.07378,2.07363,2.07378,661797.0
2006-07-19 03:19:00,2.07383,2.07405,2.07246,2.07405,15933748.0
2006-07-19 03:20:00,2.07408,2.07418,2.07399,2.07418,3226466.0
2006-07-19 03:21:00,2.0741,2.0741,2.07393,2.07401,2705465.0
2006-07-19 03:22:00,2.0741,2.07425,2.0741,2.07425,860136.0
2006-07-19 03:23:00,2.07426,2.07431,2.0742,2.0742,4182533.0
2006-07-19 03:24:00,2.0742,2.0742,2.07399,2.07399,5889127.0
2006-07-19 03:25:00,2.07391,2.07391,2.0735,2.07376,16755143.0
2006-07-19 03:27:00,2.07366,2.07395,2.07366,2.07395,2320432.0
2006-07-19 03:28:00,2.07385,2.07427,2.07385,2.07427,47533828.0
2006-07-19 03:29:00,2.07405,2.07416,2.07405,2.07416,82687.0
2006-07-19 03:30:00,2.07412,2.07462,2.07412,2.0746,13074833.0
2006-07-19 03:31:00,2.07451,2.07455,2.07432,2.07432,2340025.0
2006-07-19 03:32:00,2.07434,2.07434,2.0743,2.0743,2247124.0
2006-07-19 03:33:00,2.07422,2.07422,2.07414,2.07414,419675.0
2006-07-19 03:34:00,2.07418,2.07418,2.0738,2.07386,19594536.0
2006-07-19 03:35:00,2.07384,2.07386,2.07352,2.07358,5211917.0
2006-07-19 03:36:00,2.07359,2.07359,2.07322,2.07322,8260067.0
2006-07-19 03:37:00,2.07328,2.07328,2.073,2.073,2960730.0
2006-07-19 03:38:00,2.07277,2.07302,2.07277,2.07302,998171.0
2006-07-19 03:39:00,2.0732,2.07347,2.0732,2.07347,1907675.0
2006-07-19 03:40:00,2.07356,2.07384,2.07356,2.07384,78080.0
2006-07-19 03:41:00,2.0739,2.07415,2.07375,2.07415,4981502.0
2006-07-19 03:42:00,2.07414,2.07451,2.07414,2.07435,18604351.0
2006-07-19 03:43:00,2.07435,2.07435,2.07417,2.07417,26094484.0
2006-07-19 03:44:00,2.07419,2.07419,2.07393,2.07399,3241065.0
2006-07-19 03:45:00,2.07395,2.07397,2.07386,2.07387,2763618.0
2006-07-19 03:46:00,2.07383,2.07383,2.0738,2.0738,504870.0
2006-07-19 03:47:00,2.07356,2.07376,2.07356,2.07376,11455309.0
2006-07-19 03:48:00,2.07379,2.0738,2.07378,2.0738,1353458.0
2006-07-19 03:50:00,2.07372,2.07372,2.07364,2.07366,1902115.0
2006-07-19 03:52:00,2.07359,2.07377,2.07359,2.07375,17905652.0
2006-07-19 03:56:00,2.07369,2.07374,2.07369,2.07374,3477034.0
2006-07-19 03:57:00,2.07375,2.07389,2.07375,2.07389,1260313.0
2006-07-19 03:58:00,2.07391,2.07421,2.07391,2.07407,1390409.0
2006-07-19 03:59:00,2.07406,2.07415,2.07406,2.07409,3650615.0
2006-07-19 04:00:00,2.07396,2.07396,2.07377,2.07381,922636.0
2006-07-19 04:01:00,2.07377,2.07387,2.07361,2.07387,3458994.0
2006-07-19 04:02:00,2.07376,2.07445,2.07376,2.07445,14256711.0
2006-07-19 04:03:00,2.07425,2.07428,2.07425,2.07428,3663062.0
2006-07-19 04:04:00,2.07426,2.07426,2.07397,2.07397,3240913.0
2006-07-19 04:05:00,2.0739,2.07416,2.07361,2.07416,3646111.0
2006-07-19 04:07:00,2.07415,2.07424,2.07415,2.07424,1386523.0
2006-07-19 04:08:00,2.07424,2.07424,2.07416,2.07416,865374.0
2006-07-19 04:09:00,2.07413,2.07413,2.07393,2.07405,2724915.0
2006-07-19 04:10:00,2.07403,2.07435,2.07403,2.07435,5933693.0
2006-07-19 04:11:00,2.07438,2.07446,2.07438,2.07446,2000328.0
2006-07-19 04:14:00,2.07434,2.07434,2.07399,2.07413,5777527.0
2006-07-19 04:15:00,2.07421,2.07436,2.07421,2.07436,460007.0
2006-07-19 04:16:00,2.07447,2.07461,2.07447,2.07461,1954858.0
2006-07-19 04:17:00,2.07463,2.07463,2.07453,2.07456,8760893.0
2006-07-19 04:18:00,2.07439,2.07468,2.07429,2.07468,6408385.0
2006-07-19 04:19:00,2.07474,2.07507,2.07459,2.07507,13463069.0
2006-07-19 04:20:00,2.07505,2.07505,2.07473,2.07473,4138742.0
2006-07-19 04:22:00,2.07476,2.07476,2.0745,2.07456,5920341.0
2006-07-19 04:23:00,2.07451,2.07481,2.0744,2.07481,3808022.0
2006-07-19 04:24:00,2.07483,2.07524,2.07471,2.07524,5357655.0
2006-07-19 04:26:00,2.07517,2.07517,2.07472,2.07494,3895076.0
2006-07-19 04:27:00,2.07491,2.07521,2.07491,2.07521,4127827.0
2006-07-19 04:28:00,2.07523,2.07523,2.07487,2.07506,2121392.0
2006-07-19 04:29:00,2.07501,2.07501,2.07479,2.07479,2549506.0
2006-07-19 04:30:00,2.0748,2.07483,2.0748,2.07483,198705.0
2006-07-19 04:31:00,2.0747,2.07492,2.0747,2.07473,3385474.0
2006-07-19 04:32:00,2.0747,2.0747,2.07464,2.07464,1044473.0
2006-07-19 04:33:00,2.07453,2.07466,2.07453,2.07466,4438356.0
2006-07-19 04:36:00,2.07468,2.07468,2.0745,2.0746,742756.0
2006-07-19 04:37:00,2.07455,2.07455,2.07442,2.07449,2277535.0
2006-07-19 04:39:00,2.07466,2.07491,2.07451,2.07491,19252688.0
2006-07-19 04:42:00,2.07472,2.07472,2.07426,2.07433,4428731.0
2006-07-19 04:44:00,2.07425,2.07432,2.07424,2.07424,2731306.0
2006-07-19 04:46:00,2.07429,2.07429,2.07416,2.07416,4824864.0
2006-07-19 04:47:00,2.0742,2.0742,2.07419,2.07419,2064854.0
2006-07-19 04:48:00,2.07424,2.07424,2.07413,2.07423,2094048.0
2006-07-19 04:49:00,2.07422,2.07427,2.07421,2.07427,5181527.0
2006-07-19 04:50:00,2.07434,2.07434,2.07433,2.07433,599815.0
2006-07-19 04:51:00,2.07439,2.0745,2.07414,2.07445,5035872.0
2006-07-19 04:52:00,2.07454,2.07479,2.07439,2.07479,5991374.0
2006-07-19 04:53:00,2.07478,2.07507,2.07478,2.07507,7458269.0
2006-07-19 04:54:00,2.07498,2.07502,2.07477,2.07494,3061729.0
2006-07-19 04:55:00,2.07505,2.07505,2.07481,2.07481,2140719.0
2006-07-19 04:56:00,2.07487,2.07496,2.07444,2.07495,3221025.0
2006-07-19 04:57:00,2.07502,2.07527,2.07487,2.07527,22630919.0
2006-07-19 04:58:00,2.0753,2.0753,2.07518,2.07518,18311.0
2006-07-19 04:59:00,2.07519,2.0752,2.07489,2.07494,5943433.0
2006-07-19 05:00:00,2.07493,2.07493,2.07493,2.07493,382521.0
2006-07-19 05:02:00,2.07488,2.07488,2.07475,2.07475,3126080.0
2006-07-19 05:04:00,2.07482,2.07482,2.07463,2.07463,1233927.0
2006-07-19 05:05:00,2.07474,2.0748,2.07474,2.0748,277512.0
2006-07-19 05:06:00,2.07466,2.0749,2.07466,2.0749,3554715.0
2006-07-19 05:07:00,2.07499,2.07499,2.07489,2.0749,15239425.0
2006-07-19 05:09:00,2.07487,2.07503,2.07484,2.07503,4484422.0
2006-07-19 05:10:00,2.07517,2.07525,2.07506,2.07506,6556766.0
2006-07-19 05:11:00,2.07497,2.07497,2.07464,2.0747,1155158.0
2006-07-19 05:13:00,2.07471,2.07492,2.07471,2.07492,5607141.0
2006-07-19 05:14:00,2.07488,2.07491,2.07471,2.07481,2335157.0
2006-07-19 05:15:00,2.07487,2.07501,2.07482,2.07501,5201238.0
2006-07-19 05:16:00,2.07505,2.07528,2.07505,2.07528,1102357.0
2006-07-19 05:17:00,2.07525,2.07536,2.0749,2.0749,7635412.0
2006-07-19 05:18:00,2.0753,2.0753,2.07504,2.07504,4204172.0
2006-07-19 05:19:00,2.07507,2.07515,2.07507,2.07515,2825131.0
2006-07-19 05:20:00,2.075,2.07519,2.075,2.07513,4356823.0
2006-07-19 05:21:00,2.07508,2.07508,2.07494,2.07494,209208.0
2006-07-19 05:22:00,2.075,2.07518,2.07496,2.07512,3035245.0
2006-07-19 05:23:00,2.07516,2.07526,2.07502,2.07502,7954579.0
2006-07-19 05:25:00,2.07505,2.0752,2.07496,2.0752,7703353.0
2006-07-19 05:26:00,2.07519,2.07527,2.07511,2.07527,4620797.0
2006-07-19 05:27:00,2.07527,2.07527,2.07507,2.07507,2591606.0
2006-07-19 05:28:00,2.0751,2.07518,2.07507,2.0751,8499620.0
2006-07-19 05:29:00,2.0751,2.07518,2.07507,2.07518,10390046.0
2006-07-19 05:31:00,2.07521,2.07529,2.07521,2.07521,6771430.0
2006-07-19 05:32:00,2.07525,2.07527,2.07525,2.07527,465467.0
2006-07-19 05:34:00,2.07528,2.07528,2.07518,2.07518,492993.0
2006-07-19 05:35:00,2.07511,2.07525,2.07511,2.07517,3157537.0
2006-07-19 05:36:00,2.07526,2.07526,2.0752,2.0752,1642093.0
2006-07-19 05:38:00,2.07516,2.07516,2.07487,2.07488,5932793.0
2006-07-19 05:39:00,2.07492,2.07512,2.07475,2.07512,21072148.0
2006-07-19 05:40:00,2.07523,2.07555,2.07517,2.07555,1478561.0
2006-07-19 05:41:00,2.07549,2.07549,2.07507,2.07507,3932603.0
2006-07-19 05:42:00,2.07517,2.07546,2.07509,2.07546,5878749.0
2006-07-19 05:43:00,2.07546,2.07593,2.07546,2.07563,13648969.0
2006-07-19 05:44:00,2.07551,2.07551,2.07524,2.07545,10807505.0
2006-07-19 05:45:00,2.07544,2.07551,2.07543,2.07543,9679712.0
2006-07-19 05:46:00,2.07549,2.07566,2.07544,2.07566,5788410.0
2006-07-19 05:47:00,2.07546,2.07546,2.07502,2.07502,6804342.0
2006-07-19 05:48:00,2.07557,2.07567,2.07556,2.07556,839186.0
2006-07-19 05:49:00,2.07557,2.07557,2.07531,2.07531,3400029.0
2006-07-19 05:50:00,2.07533,2.07533,2.07514,2.07521,2807887.0
2006-07-19 05:51:00,2.07512,2.07514,2.07512,2.07514,2807849.0
2006-07-19 05:52:00,2.07516,2.07536,2.07488,2.07488,10647944.0
2006-07-19 05:54:00,2.07546,2.07595,2.07546,2.07595,1405144.0
2006-07-19 05:55:00,2.07615,2.07625,2.07608,2.07617,483447.0
2006-07-19 05:56:00,2.07623,2.07633,2.0761,2.07633,1720497.0
2006-07-19 05:57:00,2.07638,2.07638,2.07622,2.07632,13196775.0
2006-07-19 05:59:00,2.07627,2.07644,2.07627,2.07644,3555765.0
2006-07-19 06:01:00,2.07643,2.07663,2.07634,2.07663,782132.0
2006-07-19 06:02:00,2.07664,2.07716,2.07664,2.07692,4929712.0
2006-07-19 06:03:00,2.07691,2.07691,2.07644,2.07644,3332855.0
2006-07-19 06:04:00,2.07656,2.07685,2.07652,2.07685,25413458.0
2006-07-19 06:05:00,2.07694,2.07719,2.07687,2.07687,2706463.0
2006-07-19 06:06:00,2.07712,2.07712,2.07706,2.07706,14192223.0
2006-07-19 06:09:00,2.07702,2.07702,2.07687,2.07687,19948355.0
2006-07-19 06:10:00,2.07686,2.07686,2.07675,2.07675,6237983.0
2006-07-19 06:12:00,2.07651,2.07668,2.0763,2.07668,8925410.0
2006-07-19 06:13:00,2.07664,2.07693,2.07664,2.07683,3454033.0
2006-07-19 06:15:00,2.07698,2.07734,2.07698,2.07731,9004422.0
2006-07-19 06:16:00,2.07702,2.07751,2.07702,2.07729,4683901.0
2006-07-19 06:18:00,2.07734,2.07734,2.0771,2.0771,1570450.0
2006-07-19 06:19:00,2.07707,2.07707,2.07683,2.07683,26826745.0
2006-07-19 06:20:00,2.07674,2.07678,2.07674,2.07678,554681.0
2006-07-19 06:22:00,2.07667,2.07667,2.07614,2.07614,14614541.0
2006-07-19 06:27:00,2.07605,2.07618,2.07605,2.07609,3046756.0
2006-07-19 06:28:00,2.07612,2.07616,2.07579,2.07579,3659577.0
2006-07-19 06:29:00,2.07608,2.07621,2.07608,2.07621,1329135.0
2006-07-19 06:30:00,2.07624,2.07667,2.07624,2.07667,2337223.0
2006-07-19 06:31:00,2.07668,2.07668,2.07652,2.07652,829223.0
2006-07-19 06:32:00,2.0764,2.07649,2.07599,2.07614,1110430.0
2006-07-19 06:35:00,2.07614,2.07614,2.07602,2.07613,854238.0
2006-07-19 06:40:00,2.07616,2.07626,2.07607,2.07615,4874708.0
2006-07-19 06:41:00,2.07622,2.07622,2.07618,2.07618,1073039.0
2006-07-19 06:43:00,2.07614,2.07629,2.07614,2.07619,2895527.0
2006-07-19 06:44:00,2.07613,2.07613,2.07578,2.07594,7159895.0
2006-07-19 06:47:00,2.07456,2.07628,2.07456,2.07628,8559731.0
2006-07-19 06:48:00,2.07609,2.07609,2.07562,2.07572,3577177.0
2006-07-19 06:49:00,2.07578,2.07594,2.07544,2.07544,16671744.0
2006-07-19 06:50:00,2.07584,2.07599,2.07572,2.07599,2424688.0
2006-07-19 06:51:00,2.07594,2.07636,2.07594,2.07636,2603339.0
2006-07-19 06:52:00,2.07641,2.07641,2.07619,2.07619,374075.0
2006-07-19 06:54:00,2.07615,2.07615,2.07601,2.07601,4462491.0
2006-07-19 06:55:00,2.07597,2.07597,2.07561,2.07574,14517117.0
2006-07-19 06:56:00,2.07555,2.07598,2.07555,2.07593,12451899.0
2006-07-19 06:58:00,2.076,2.076,2.07556,2.07556,3440253.0
2006-07-19 06:59:00,2.0756,2.0756,2.07528,2.07528,5235803.0
2006-07-19 07:00:00,2.07537,2.07537,2.07516,2.07534,7799793.0
2006-07-19 07:01:00,2.07536,2.07536,2.07523,2.07536,4829092.0
2006-07-19 07:02:00,2.07538,2.07538,2.07522,2.0753,6040693.0
2006-07-19 07:03:00,2.0752,2.0752,2.07493,2.07493,12712314.0
2006-07-19 07:04:00,2.07485,2.07485,2.07474,2.07474,6365020.0
2006-07-19 07:08:00,2.07468,2.07478,2.07468,2.07478,11746169.0
2006-07-19 07:09:00,2.07476,2.07476,2.07462,2.07462,2519991.0
2006-07-19 07:11:00,2.07475,2.07502,2.07471,2.07502,5411909.0
2006-07-19 07:12:00,2.07506,2.07535,2.07505,2.07535,2851581.0
2006-07-19 07:13:00,2.07521,2.07525,2.07497,2.07497,3941730.0
2006-07-19 07:14:00,2.07502,2.07502,2.07452,2.07452,432465.0
2006-07-19 07:15:00,2.07456,2.07475,2.07456,2.07475,8656.0
2006-07-19 07:16:00,2.07478,2.07478,2.07449,2.07449,11091078.0
2006-07-19 07:17:00,2.07444,2.07456,2.07444,2.07456,4975986.0
2006-07-19 07:20:00,2.07452,2.07468,2.07452,2.07458,1971693.0
2006-07-19 07:22:00,2.07473,2.0748,2.0747,2.07475,16256679.0
2006-07-19 07:23:00,2.07468,2.07468,2.07455,2.07455,224846.0
2006-07-19 07:24:00,2.07456,2.07473,2.07452,2.07473,8754483.0
2006-07-19 07:25:00,2.07475,2.075,2.07461,2.075,6406752.0
2006-07-19 07:26:00,2.07488,2.07488,2.0743,2.0743,1843618.0
2006-07-19 07:31:00,2.0743,2.07449,2.0743,2.07449,4430176.0
2006-07-19 07:32:00,2.07451,2.07452,2.07449,2.07449,12767885.0
2006-07-19 07:33:00,2.07447,2.0745,2.07427,2.07428,10176768.0
2006-07-19 07:34:00,2.07424,2.07435,2.07416,2.07428,1984912.0
2006-07-19 07:35:00,2.07436,2.07477,2.07436,2.07477,784304.0
2006-07-19 07:41:00,2.07481,2.07503,2.07481,2.07503,8868162.0
2006-07-19 07:42:00,2.07492,2.07498,2.07452,2.07452,1529927.0
2006-07-19 07:43:00,2.07461,2.07491,2.07461,2.07491,10691467.0
2006-07-19 07:44:00,2.07475,2.07484,2.07461,2.0747,5161788.0
2006-07-19 07:46:00,2.07455,2.07456,2.07426,2.07433,1699894.0
2006-07-19 07:47:00,2.0743,2.07459,2.07424,2.07424,18268959.0
2006-07-19 07:48:00,2.07483,2.07483,2.07454,2.07465,7697131.0
2006-07-19 07:49:00,2.07497,2.07503,2.07497,2.07503,595837.0
2006-07-19 07:50:00,2.07505,2.07534,2.07505,2.07534,1843092.0
2006-07-19 07:51:00,2.07545,2.07545,2.07504,2.07504,5175209.0
2006-07-19 07:52:00,2.07516,2.07517,2.07513,2.07513,7990395.0
2006-07-19 07:54:00,2.07513,2.07539,2.07506,2.07539,17499524.0
2006-07-19 07:55:00,2.0754,2.07562,2.07536,2.07562,4343029.0
2006-07-19 07:57:00,2.07564,2.07584,2.07564,2.07584,5313443.0
2006-07-19 07:58:00,2.07585,2.07604,2.07585,2.07598,8058529.0
2006-07-19 07:59:00,2.07604,2.07609,2.07601,2.07607,7863297.0
2006-07-19 08:00:00,2.076,2.07611,2.07592,2.07592,1332973.0
2006-07-19 08:01:00,2.07587,2.07616,2.07583,2.07616,2053554.0
2006-07-19 08:02:00,2.07577,2.07619,2.07577,2.07617,12128474.0
2006-07-19 08:03:00,2.07605,2.07626,2.0758,2.07601,6911142.0
2006-07-19 08:04:00,2.07593,2.07598,2.0757,2.0757,3102388.0
2006-07-19 08:05:00,2.07564,2.07564,2.07532,2.07532,4585936.0
2006-07-19 08:06:00,2.07535,2.07535,2.07507,2.07507,246105.0
2006-07-19 08:07:00,2.07514,2.07543,2.07514,2.07543,3751807.0
2006-07-19 08:08:00,2.07558,2.07577,2.07558,2.07577,59613.0
2006-07-19 08:09:00,2.07554,2.07554,2.0754,2.07552,6775580.0
2006-07-19 08:10:00,2.07558,2.07577,2.07558,2.07577,380177.0
2006-07-19 08:11:00,2.07601,2.07643,2.07601,2.07643,86930.0
2006-07-19 08:12:00,2.07646,2.07646,2.07499,2.07636,1233245.0
2006-07-19 08:13:00,2.07638,2.07638,2.07615,2.07618,14015005.0
2006-07-19 08:14:00,2.07625,2.07633,2.07589,2.07625,13938340.0
2006-07-19 08:15:00,2.07609,2.07609,2.07581,2.07581,1817801.0
2006-07-19 08:16:00,2.07584,2.07584,2.0754,2.0754,4070722.0
2006-07-19 08:17:00,2.07517,2.07517,2.07476,2.07492,16621700.0
2006-07-19 08:18:00,2.0748,2.0748,2.07432,2.07439,7640383.0
2006-07-19 08:19:00,2.0743,2.0743,2.0743,2.0743,382822.0
2006-07-19 08:20:00,2.07448,2.0747,2.07448,2.07461,4736509.0
2006-07-19 08:21:00,2.07456,2.07469,2.07456,2.07458,831811.0
2006-07-19 08:22:00,2.07327,2.07491,2.07327,2.07491,692805.0
2006-07-19 08:23:00,2.075,2.0756,2.075,2.0756,1111162.0
2006-07-19 08:24:00,2.07578,2.07636,2.07578,2.07636,6551158.0
2006-07-19 08:25:00,2.07647,2.07667,2.07647,2.07656,13017510.0
2006-07-19 08:26:00,2.0764,2.0764,2.07588,2.07588,2032914.0
2006-07-19 08:27:00,2.07579,2.07579,2.07547,2.07547,7233003.0
2006-07-19 08:28:00,2.0754,2.0754,2.07504,2.07504,3297006.0
2006-07-19 08:29:00,2.07486,2.07486,2.07454,2.07474,12278531.0
2006-07-19 08:30:00,2.07484,2.07519,2.07484,2.07496,3528050.0
2006-07-19 08:31:00,2.07507,2.07536,2.07505,2.07536,16284203.0
2006-07-19 08:32:00,2.0752,2.07535,2.07514,2.07514,2836393.0
2006-07-19 08:33:00,2.0751,2.0753,2.07488,2.0753,360049.0
2006-07-19 08:34:00,2.07536,2.07564,2.07528,2.07564,873087.0
2006-07-19 08:35:00,2.07555,2.07556,2.07553,2.07553,308687.0
2006-07-19 08:36:00,2.07551,2.07551,2.07505,2.07505,15371326.0
2006-07-19 08:37:00,2.07504,2.07547,2.07504,2.07547,14509421.0
2006-07-19 08:38:00,2.07539,2.07539,2.07526,2.07536,3905721.0
2006-07-19 08:39:00,2.07531,2.07565,2.07531,2.07565,1446977.0
2006-07-19 08:40:00,2.07575,2.07605,2.07575,2.07605,1707849.0
2006-07-19 08:41:00,2.07612,2.07629,2.07611,2.0762,1453575.0
2006-07-19 08:42:00,2.07614,2.07644,2.07594,2.07644,2344904.0
2006-07-19 08:43:00,2.07648,2.07648,2.07614,2.07614,756176.0
2006-07-19 08:44:00,2.07616,2.07637,2.07616,2.07637,5235264.0
2006-07-19 08:45:00,2.07652,2.0768,2.07652,2.07656,6236611.0
2006-07-19 08:46:00,2.07655,2.07666,2.07633,2.07666,4285351.0
2006-07-19 08:47:00,2.07668,2.07668,2.07667,2.07667,1936361.0
2006-07-19 08:49:00,2.07675,2.07675,2.07661,2.07661,1340367.0
2006-07-19 08:50:00,2.07634,2.07656,2.07634,2.07651,8190321.0
2006-07-19 08:51:00,2.07638,2.07667,2.07612,2.07612,5634692.0
2006-07-19 08:52:00,2.07602,2.07602,2.07587,2.07587,32196.0
2006-07-19 08:53:00,2.07577,2.07582,2.07563,2.07573,10865575.0
2006-07-19 08:54:00,2.07574,2.07594,2.07534,2.07534,11222299.0
2006-07-19 08:55:00,2.07573,2.07574,2.07555,2.07574,1701442.0
2006-07-19 08:56:00,2.07577,2.07612,2.07577,2.07612,480209.0
2006-07-19 08:57:00,2.07607,2.0763,2.07607,2.07621,5372207.0
2006-07-19 08:58:00,2.07598,2.07633,2.07596,2.07596,4050545.0
2006-07-19 08:59:00,2.07572,2.07602,2.07572,2.07602,11222717.0
2006-07-19 09:00:00,2.07624,2.0764,2.07612,2.0764,253475.0
2006-07-19 09:01:00,2.07632,2.07633,2.07596,2.07596,4475523.0
2006-07-19 09:02:00,2.07603,2.07615,2.07603,2.07615,2955677.0
2006-07-19 09:03:00,2.07626,2.07638,2.07626,2.07635,7833156.0
2006-07-19 09:04:00,2.07654,2.07654,2.07614,2.07649,3259231.0
2006-07-19 09:05:00,2.0765,2.07669,2.0765,2.07669,1745010.0
2006-07-19 09:06:00,2.0767,2.0767,2.07626,2.07626,3228983.0
2006-07-19 09:07:00,2.07609,2.07643,2.07609,2.07643,1018148.0
2006-07-19 09:08:00,2.07648,2.07648,2.07634,2.07635,6218797.0
2006-07-19 09:09:00,2.07621,2.07641,2.07621,2.07641,3389014.0
2006-07-19 09:10:00,2.07631,2.07654,2.07631,2.07654,616905.0
2006-07-19 09:11:00,2.07668,2.0772,2.07668,2.0772,3264692.0
2006-07-19 09:12:00,2.07731,2.07731,2.07688,2.07688,696468.0
2006-07-19 09:13:00,2.0767,2.0767,2.07656,2.07661,4411566.0
2006-07-19 09:14:00,2.07682,2.07688,2.07676,2.07688,6722093.0
2006-07-19 09:15:00,2.07684,2.07684,2.07642,2.07642,2516672.0
2006-07-19 09:16:00,2.07668,2.07704,2.07668,2.07704,2239067.0
2006-07-19 09:17:00,2.07699,2.0771,2.07699,2.07701,5727449.0
2006-07-19 09:18:00,2.0769,2.07693,2.07686,2.07693,1113486.0
2006-07-19 09:19:00,2.07691,2.07691,2.07623,2.07623,2208648.0
2006-07-19 09:20:00,2.07615,2.07615,2.07596,2.07597,396948.0
2006-07-19 09:21:00,2.07586,2.07586,2.07561,2.07584,2693058.0
2006-07-19 09:22:00,2.07592,2.07599,2.07581,2.07583,6380951.0
2006-07-19 09:23:00,2.07576,2.07576,2.07524,2.07524,480485.0
2006-07-19 09:24:00,2.07504,2.07514,2.07474,2.07514,11577047.0
2006-07-19 09:25:00,2.07536,2.07576,2.07531,2.07576,3096114.0
2006-07-19 09:26:00,2.07604,2.07679,2.07604,2.07677,5381759.0
2006-07-19 09:27:00,2.0769,2.07709,2.0769,2.07708,1165272.0
2006-07-19 09:28:00,2.07717,2.07756,2.07717,2.07756,2078991.0
2006-07-19 09:29:00,2.07773,2.07786,2.07767,2.07767,9707918.0
2006-07-19 09:30:00,2.0777,2.07787,2.0777,2.07787,652829.0
2006-07-19 09:31:00,2.07785,2.07791,2.07777,2.0779,7403276.0
2006-07-19 09:32:00,2.07794,2.0788,2.07794,2.0788,3591711.0
2006-07-19 09:33:00,2.07893,2.07921,2.07893,2.07905,5304084.0
2006-07-19 09:34:00,2.07879,2.07881,2.07856,2.07868,20725585.0
2006-07-19 09:35:00,2.07871,2.07877,2.07866,2.07866,3912311.0
2006-07-19 09:36:00,2.07865,2.07878,2.07865,2.07874,7997951.0
2006-07-19 09:37:00,2.07877,2.07881,2.07841,2.07864,10985226.0
2006-07-19 09:38:00,2.07871,2.07871,2.0782,2.0782,1806289.0
2006-07-19 09:39:00,2.07835,2.07843,2.07825,2.07843,2286150.0
2006-07-19 09:40:00,2.0784,2.07849,2.07818,2.07819,8941293.0
2006-07-19 09:41:00,2.07818,2.07828,2.07809,2.07817,719374.0
2006-07-19 09:42:00,2.07828,2.07836,2.07828,2.07836,1284100.0
2006-07-19 09:43:00,2.07841,2.07847,2.07836,2.07847,9365402.0
2006-07-19 09:44:00,2.07849,2.07851,2.0784,2.07847,2140510.0
2006-07-19 09:45:00,2.07836,2.07845,2.07835,2.07835,3065105.0
2006-07-19 09:47:00,2.07828,2.07836,2.07828,2.07836,4529605.0
2006-07-19 09:48:00,2.07838,2.07873,2.07838,2.07873,16506178.0
2006-07-19 09:50:00,2.0787,2.0787,2.07811,2.07841,18353139.0
2006-07-19 09:51:00,2.07852,2.07862,2.07817,2.07862,10697211.0
2006-07-19 09:52:00,2.07881,2.07926,2.07881,2.07926,1537399.0
2006-07-19 09:53:00,2.07932,2.08,2.07932,2.07992,3701391.0
2006-07-19 09:54:00,2.07982,2.07982,2.07944,2.07954,6862964.0
2006-07-19 09:55:00,2.07941,2.07944,2.07925,2.07928,6103096.0
2006-07-19 09:56:00,2.07939,2.07953,2.07939,2.0794,4783197.0
2006-07-19 09:57:00,2.07943,2.07946,2.07929,2.07946,1920568.0
2006-07-19 09:58:00,2.07939,2.07941,2.0792,2.07928,6023356.0
2006-07-19 09:59:00,2.07913,2.07923,2.07874,2.07923,13026143.0
2006-07-19 10:00:00,2.07922,2.07929,2.07914,2.07923,8557043.0
2006-07-19 10:01:00,2.07924,2.07945,2.07924,2.07938,7337170.0
2006-07-19 10:02:00,2.07946,2.07946,2.07872,2.07872,3125583.0
2006-07-19 10:03:00,2.07864,2.07872,2.07855,2.07867,1394944.0
2006-07-19 10:04:00,2.0787,2.07926,2.0787,2.07924,3045716.0
2006-07-19 10:05:00,2.07931,2.07938,2.07931,2.07935,12809838.0
2006-07-19 10:06:00,2.0792,2.07972,2.0792,2.07961,3096124.0
2006-07-19 10:07:00,2.07981,2.07982,2.07971,2.07971,1785387.0
2006-07-19 10:08:00,2.07956,2.07963,2.07956,2.07963,3457420.0
2006-07-19 10:09:00,2.07945,2.07957,2.07944,2.07955,25124196.0
2006-07-19 10:10:00,2.07953,2.07953,2.07917,2.07944,1787409.0
2006-07-19 10:11:00,2.0794,2.0795,2.07928,2.07946,7225046.0
2006-07-19 10:12:00,2.07937,2.07945,2.07923,2.07926,12408989.0
2006-07-19 10:13:00,2.07923,2.07953,2.07922,2.07953,12558065.0
2006-07-19 10:14:00,2.0794,2.07943,2.07916,2.07916,5244567.0
2006-07-19 10:15:00,2.07912,2.07915,2.07885,2.07885,12090391.0
2006-07-19 10:16:00,2.07864,2.07864,2.07848,2.07858,5972722.0
2006-07-19 10:17:00,2.07862,2.07863,2.07852,2.07856,7468026.0
2006-07-19 10:18:00,2.07836,2.07872,2.07836,2.07856,3153719.0
2006-07-19 10:19:00,2.07851,2.07893,2.07851,2.07893,3471389.0
2006-07-19 10:20:00,2.07902,2.07915,2.07897,2.07897,10700705.0
2006-07-19 10:21:00,2.07902,2.0792,2.07902,2.07911,20919170.0
2006-07-19 10:22:00,2.07909,2.07919,2.07891,2.07919,513020.0
2006-07-19 10:23:00,2.07928,2.07928,2.07912,2.07928,12754099.0
2006-07-19 10:24:00,2.07931,2.07967,2.07931,2.07967,19474271.0
2006-07-19 10:25:00,2.07984,2.07997,2.07983,2.07997,2151908.0
2006-07-19 10:26:00,2.07994,2.07994,2.0795,2.0795,797615.0
2006-07-19 10:27:00,2.07932,2.07932,2.07917,2.07917,9767850.0
2006-07-19 10:28:00,2.07876,2.07944,2.07876,2.07942,7285611.0
2006-07-19 10:29:00,2.0796,2.08008,2.07956,2.08008,3260917.0
2006-07-19 10:30:00,2.0803,2.0803,2.08003,2.08003,4271669.0
2006-07-19 10:31:00,2.07998,2.07998,2.07899,2.07899,7469086.0
2006-07-19 10:32:00,2.07888,2.07888,2.07851,2.07851,4115838.0
2006-07-19 10:33:00,2.07843,2.07843,2.0779,2.0779,4087767.0
2006-07-19 10:34:00,2.07787,2.07787,2.07733,2.07733,2335614.0
2006-07-19 10:35:00,2.07721,2.07721,2.07685,2.07685,3553515.0
2006-07-19 10:36:00,2.07677,2.07677,2.07585,2.07585,2438316.0
2006-07-19 10:37:00,2.07572,2.07588,2.07564,2.07588,5625691.0
2006-07-19 10:38:00,2.07587,2.07587,2.07578,2.07578,3011647.0
2006-07-19 10:39:00,2.07557,2.07557,2.07486,2.07486,9711852.0
2006-07-19 10:40:00,2.07475,2.07475,2.07466,2.07466,1145336.0
2006-07-19 10:41:00,2.07486,2.07524,2.07486,2.07524,1823007.0
2006-07-19 10:42:00,2.07523,2.07564,2.07523,2.07564,28738384.0
2006-07-19 10:43:00,2.07565,2.07569,2.07544,2.07544,6183004.0
2006-07-19 10:44:00,2.07544,2.07568,2.07544,2.07568,2029273.0
2006-07-19 10:45:00,2.07583,2.07639,2.07583,2.07639,11021577.0
2006-07-19 10:46:00,2.0765,2.07702,2.0765,2.07702,8029076.0
2006-07-19 10:47:00,2.07712,2.07738,2.07712,2.07738,8771904.0
2006-07-19 10:48:00,2.07745,2.07754,2.07745,2.07754,2139756.0
2006-07-19 10:49:00,2.07748,2.07802,2.07748,2.07802,15988976.0
2006-07-19 10:51:00,2.0779,2.07791,2.07776,2.07778,8920194.0
2006-07-19 10:52:00,2.07773,2.07773,2.07739,2.07745,4452990.0
2006-07-19 10:53:00,2.07741,2.07741,2.07705,2.07705,1806206.0
2006-07-19 10:55:00,2.07715,2.07715,2.07708,2.07708,5265418.0
2006-07-19 10:56:00,2.07702,2.07702,2.07685,2.07685,3855385.0
2006-07-19 10:57:00,2.07683,2.07683,2.07622,2.07622,8568809.0
2006-07-19 10:58:00,2.07633,2.07642,2.07631,2.07635,14267413.0
2006-07-19 10:59:00,2.07632,2.07652,2.07632,2.07652,3590220.0
2006-07-19 11:00:00,2.07674,2.07688,2.0767,2.07688,13715583.0
2006-07-19 11:01:00,2.07682,2.07682,2.07663,2.07663,9044377.0
2006-07-19 11:02:00,2.07664,2.07666,2.07659,2.07666,3294902.0
2006-07-19 11:03:00,2.07667,2.07676,2.07662,2.07676,3496919.0
2006-07-19 11:04:00,2.0768,2.07712,2.07675,2.07712,3822294.0
2006-07-19 11:05:00,2.07713,2.07713,2.07694,2.07695,11342829.0
2006-07-19 11:06:00,2.07706,2.07706,2.07681,2.07681,2469276.0
2006-07-19 11:07:00,2.07684,2.07695,2.07664,2.07695,4608995.0
2006-07-19 11:08:00,2.07685,2.07721,2.07685,2.07721,2940589.0
2006-07-19 11:09:00,2.07732,2.07745,2.07732,2.0774,4879681.0
2006-07-19 11:10:00,2.07736,2.07768,2.07731,2.07768,5894782.0
2006-07-19 11:11:00,2.07771,2.07808,2.07769,2.07808,11988359.0
2006-07-19 11:12:00,2.07806,2.07806,2.07751,2.07773,12045655.0
2006-07-19 11:13:00,2.07788,2.07815,2.07788,2.07789,2511657.0
2006-07-19 11:14:00,2.07777,2.07782,2.07777,2.07782,8717471.0
2006-07-19 11:15:00,2.07787,2.07814,2.07776,2.07814,1230541.0
2006-07-19 11:16:00,2.07801,2.07865,2.07801,2.07847,5138997.0
2006-07-19 11:17:00,2.07861,2.07861,2.07796,2.0782,11695957.0
2006-07-19 11:18:00,2.07844,2.07861,2.07834,2.07861,13663991.0
2006-07-19 11:19:00,2.07861,2.07866,2.07853,2.07863,17716278.0
2006-07-19 11:20:00,2.07863,2.07863,2.07827,2.07842,7360781.0
2006-07-19 11:21:00,2.0783,2.0784,2.0782,2.0782,6783239.0
2006-07-19 11:22:00,2.07833,2.07833,2.07756,2.07756,7127540.0
2006-07-19 11:23:00,2.07747,2.07782,2.07743,2.07782,873301.0
2006-07-19 11:24:00,2.07784,2.07802,2.07781,2.0779,2932137.0
2006-07-19 11:25:00,2.07805,2.07805,2.0779,2.0779,13045898.0
2006-07-19 11:26:00,2.07778,2.07778,2.07745,2.07745,1543710.0
2006-07-19 11:27:00,2.07755,2.07793,2.07755,2.07793,3291402.0
2006-07-19 11:28:00,2.0779,2.07808,2.07789,2.07808,4135139.0
2006-07-19 11:29:00,2.07805,2.07825,2.07802,2.07825,14463164.0
2006-07-19 11:30:00,2.07838,2.07858,2.07838,2.07858,664014.0
2006-07-19 11:31:00,2.07864,2.07876,2.0786,2.0786,5807003.0
2006-07-19 11:32:00,2.07881,2.07898,2.0787,2.07898,4906106.0
2006-07-19 11:33:00,2.07903,2.07909,2.07889,2.07909,3959625.0
2006-07-19 11:34:00,2.07909,2.07946,2.07903,2.07946,2726966.0
2006-07-19 11:35:00,2.07966,2.07967,2.07958,2.07962,884495.0
2006-07-19 11:36:00,2.07947,2.07967,2.07931,2.07967,3037600.0
2006-07-19 11:37:00,2.07969,2.08008,2.07969,2.08008,5546873.0
2006-07-19 11:38:00,2.07983,2.07985,2.07963,2.07963,2549381.0
2006-07-19 11:39:00,2.0797,2.07992,2.0797,2.07992,6796180.0
2006-07-19 11:40:00,2.07995,2.08008,2.07991,2.07997,6034956.0
2006-07-19 11:41:00,2.07995,2.07996,2.0798,2.07994,11052547.0
2006-07-19 11:42:00,2.0798,2.07999,2.0798,2.07981,11774934.0
2006-07-19 11:43:00,2.07979,2.07979,2.07942,2.07945,7407334.0
2006-07-19 11:44:00,2.07941,2.07975,2.07941,2.07975,3352309.0
2006-07-19 11:45:00,2.07973,2.07988,2.07973,2.07988,1205897.0
2006-07-19 11:46:00,2.07983,2.07983,2.07968,2.07971,266626.0
2006-07-19 11:47:00,2.07967,2.07967,2.07923,2.07928,9447986.0
2006-07-19 11:48:00,2.07925,2.07925,2.07884,2.07884,4213712.0
2006-07-19 11:49:00,2.07862,2.07862,2.07827,2.07831,1055235.0
2006-07-19 11:50:00,2.07835,2.07853,2.07833,2.07853,2934228.0
2006-07-19 11:51:00,2.07855,2.0788,2.07855,2.0788,1426558.0
2006-07-19 11:52:00,2.07879,2.07893,2.07879,2.07888,12475994.0
2006-07-19 11:53:00,2.07897,2.07921,2.07897,2.07921,2806620.0
2006-07-19 11:54:00,2.07925,2.07925,2.07893,2.07922,15753489.0
2006-07-19 11:55:00,2.07927,2.07934,2.07927,2.07933,1420830.0
2006-07-19 11:56:00,2.07912,2.0798,2.07912,2.0798,3899280.0
2006-07-19 11:57:00,2.08,2.08049,2.08,2.08047,567466.0
2006-07-19 11:58:00,2.08051,2.08051,2.07984,2.07984,4315351.0
2006-07-19 11:59:00,2.07976,2.07976,2.07943,2.0796,7356499.0
2006-07-19 12:00:00,2.07974,2.07998,2.07974,2.07998,6309216.0
2006-07-19 12:01:00,2.08019,2.08034,2.08019,2.08034,1973598.0
2006-07-19 12:02:00,2.08055,2.08063,2.08023,2.08023,14377769.0
2006-07-19 12:03:00,2.08005,2.08005,2.07975,2.07999,15651368.0
2006-07-19 12:04:00,2.08008,2.08034,2.08008,2.08034,4979007.0
2006-07-19 12:05:00,2.08033,2.08044,2.08024,2.08024,6320426.0
2006-07-19 12:06:00,2.0803,2.08036,2.0803,2.08036,1958154.0
2006-07-19 12:07:00,2.08027,2.08068,2.08027,2.08068,2851943.0
2006-07-19 12:08:00,2.08073,2.08121,2.08064,2.08092,15533112.0
2006-07-19 12:09:00,2.08088,2.08088,2.08063,2.08063,3556857.0
2006-07-19 12:10:00,2.08059,2.08059,2.08014,2.08014,5832760.0
2006-07-19 12:11:00,2.08015,2.08015,2.07988,2.07998,7289499.0
2006-07-19 12:12:00,2.07994,2.08005,2.07982,2.07982,19794661.0
2006-07-19 12:13:00,2.07986,2.07991,2.07977,2.0799,5485424.0
2006-07-19 12:14:00,2.07991,2.07991,2.07977,2.07985,4748377.0
2006-07-19 12:15:00,2.07977,2.08019,2.07977,2.08019,2142303.0
2006-07-19 12:16:00,2.08,2.08031,2.07998,2.08031,12641606.0
2006-07-19 12:17:00,2.08061,2.08061,2.0804,2.0804,559256.0
2006-07-19 12:19:00,2.08029,2.08037,2.08011,2.08011,3252580.0
2006-07-19 12:20:00,2.08009,2.08009,2.07976,2.07976,17163297.0
2006-07-19 12:21:00,2.07972,2.07972,2.07927,2.07945,2426037.0
2006-07-19 12:22:00,2.0794,2.0794,2.07906,2.07906,11762905.0
2006-07-19 12:23:00,2.07905,2.07905,2.07858,2.07858,826168.0
2006-07-19 12:24:00,2.0785,2.07882,2.0785,2.07882,5399404.0
2006-07-19 12:25:00,2.07878,2.07888,2.07846,2.07888,14772142.0
2006-07-19 12:26:00,2.07889,2.07914,2.07877,2.07914,2221961.0
2006-07-19 12:27:00,2.07916,2.07963,2.07914,2.07939,4499154.0
2006-07-19 12:28:00,2.0794,2.0794,2.07908,2.07909,15535716.0
2006-07-19 12:29:00,2.07911,2.07911,2.07869,2.07869,4705416.0
2006-07-19 12:30:00,2.07871,2.07883,2.07868,2.07874,32593382.0
2006-07-19 12:31:00,2.0787,2.07913,2.0787,2.07913,5240355.0
2006-07-19 12:32:00,2.07914,2.07947,2.07903,2.07947,26218568.0
2006-07-19 12:33:00,2.07935,2.07944,2.07887,2.07887,4506402.0
2006-07-19 12:34:00,2.07911,2.07929,2.07911,2.07918,10061553.0
2006-07-19 12:35:00,2.0793,2.07933,2.0792,2.07931,6449737.0
2006-07-19 12:36:00,2.07948,2.0796,2.07948,2.0796,133061.0
2006-07-19 12:37:00,2.07964,2.07976,2.07964,2.07973,10848425.0
2006-07-19 12:38:00,2.07974,2.07995,2.0797,2.07995,7004065.0
2006-07-19 12:39:00,2.07993,2.08023,2.07993,2.08023,3524829.0
2006-07-19 12:40:00,2.08037,2.08069,2.08037,2.08069,2859039.0
2006-07-19 12:41:00,2.0806,2.0806,2.08017,2.08017,5586972.0
2006-07-19 12:42:00,2.0803,2.08052,2.0803,2.08049,1877426.0
2006-07-19 12:43:00,2.08058,2.08068,2.08058,2.08068,2248416.0
2006-07-19 12:44:00,2.08058,2.0807,2.08053,2.08053,6947095.0
2006-07-19 12:45:00,2.08031,2.08066,2.08015,2.08066,2735874.0
2006-07-19 12:46:00,2.08064,2.08101,2.08064,2.08101,674420.0
2006-07-19 12:47:00,2.08096,2.08096,2.08061,2.08065,3221374.0
2006-07-19 12:48:00,2.08056,2.08056,2.08024,2.08027,4660457.0
2006-07-19 12:49:00,2.08042,2.08049,2.0803,2.08049,14972443.0
2006-07-19 12:50:00,2.07932,2.0812,2.07932,2.0812,1235027.0
2006-07-19 12:51:00,2.08127,2.08163,2.08127,2.08163,1970370.0
2006-07-19 12:52:00,2.08165,2.08183,2.08165,2.08183,9069299.0
2006-07-19 12:53:00,2.08174,2.08176,2.08148,2.08155,10673490.0
2006-07-19 12:54:00,2.08158,2.08196,2.08158,2.08196,20370745.0
2006-07-19 12:55:00,2.08195,2.08195,2.08161,2.08161,2562188.0
2006-07-19 12:56:00,2.08163,2.08166,2.08122,2.08123,3038900.0
2006-07-19 12:57:00,2.08134,2.08145,2.08127,2.08132,10174243.0
2006-07-19 12:58:00,2.08152,2.0818,2.08137,2.08137,19781194.0
2006-07-19 12:59:00,2.0814,2.08152,2.0814,2.08152,657814.0
2006-07-19 13:00:00,2.08141,2.08141,2.08083,2.08083,11013340.0
2006-07-19 13:01:00,2.08085,2.08095,2.08078,2.08094,3515024.0
2006-07-19 13:02:00,2.08094,2.08098,2.08078,2.08091,7606364.0
2006-07-19 13:03:00,2.08096,2.08125,2.08096,2.08125,3025465.0
2006-07-19 13:04:00,2.08129,2.08129,2.08111,2.08113,5272249.0
2006-07-19 13:05:00,2.0812,2.08143,2.0812,2.08143,4851507.0
2006-07-19 13:06:00,2.08138,2.08138,2.08122,2.08122,3805474.0
2006-07-19 13:07:00,2.08095,2.08095,2.08051,2.08076,17630833.0
2006-07-19 13:08:00,2.08088,2.08104,2.08088,2.08104,5773293.0
2006-07-19 13:09:00,2.08113,2.08127,2.08099,2.08099,14003985.0
2006-07-19 13:10:00,2.08101,2.08122,2.0809,2.08122,1646057.0
2006-07-19 13:11:00,2.08129,2.08142,2.08119,2.08124,4083750.0
2006-07-19 13:12:00,2.08121,2.08121,2.0809,2.0809,3101011.0
2006-07-19 13:13:00,2.08088,2.0811,2.08088,2.0811,1558875.0
2006-07-19 13:14:00,2.08111,2.08137,2.08105,2.08137,3231743.0
2006-07-19 13:16:00,2.0814,2.08158,2.08136,2.08158,758235.0
2006-07-19 13:17:00,2.08163,2.08182,2.08148,2.08182,3679676.0
2006-07-19 13:18:00,2.08188,2.08235,2.08184,2.08217,13804891.0
2006-07-19 13:19:00,2.08199,2.08199,2.08172,2.08172,2073014.0
2006-07-19 13:20:00,2.08161,2.08161,2.08125,2.08125,1781498.0
2006-07-19 13:21:00,2.08125,2.08145,2.08104,2.08145,3794284.0
2006-07-19 13:22:00,2.08152,2.08185,2.0815,2.08185,5885851.0
2006-07-19 13:23:00,2.08183,2.08183,2.0814,2.08141,7079172.0
2006-07-19 13:24:00,2.08134,2.08134,2.08092,2.08092,2153193.0
2006-07-19 13:25:00,2.08084,2.08084,2.08046,2.0805,2500177.0
2006-07-19 13:26:00,2.08048,2.08069,2.08048,2.08069,2599686.0
2006-07-19 13:27:00,2.08072,2.08072,2.08059,2.08059,5194063.0
2006-07-19 13:28:00,2.08038,2.08038,2.08029,2.08037,5186658.0
2006-07-19 13:29:00,2.08039,2.08064,2.08039,2.08064,1367695.0
2006-07-19 13:30:00,2.08063,2.08063,2.08039,2.08039,6852712.0
2006-07-19 13:31:00,2.08015,2.08015,2.07981,2.07981,2570409.0
2006-07-19 13:32:00,2.07981,2.07995,2.07964,2.07995,685239.0
2006-07-19 13:33:00,2.08006,2.08028,2.08006,2.08028,3701540.0
2006-07-19 13:34:00,2.08037,2.08038,2.08022,2.08038,16015530.0
2006-07-19 13:35:00,2.08045,2.08076,2.08039,2.08076,17578926.0
2006-07-19 13:36:00,2.08079,2.08134,2.08079,2.08128,14959517.0
2006-07-19 13:37:00,2.08127,2.08127,2.08087,2.08087,18941011.0
2006-07-19 13:38:00,2.08094,2.08094,2.08077,2.08077,13259238.0
2006-07-19 13:39:00,2.08068,2.08068,2.0799,2.08036,14528226.0
2006-07-19 13:40:00,2.08037,2.08044,2.08023,2.08023,7206722.0
2006-07-19 13:41:00,2.08028,2.08052,2.0802,2.08043,9096324.0
2006-07-19 13:42:00,2.08037,2.08037,2.07985,2.08022,14076854.0
2006-07-19 13:43:00,2.08029,2.08034,2.08015,2.08018,15857584.0
2006-07-19 13:44:00,2.08005,2.08008,2.07978,2.08008,2670766.0
2006-07-19 13:45:00,2.08032,2.08052,2.08008,2.08008,1694296.0
2006-07-19 13:46:00,2.08007,2.08013,2.07975,2.07975,2837723.0
2006-07-19 13:47:00,2.07978,2.08021,2.07978,2.08021,9324117.0
2006-07-19 13:48:00,2.08036,2.08043,2.08026,2.08043,3980171.0
2006-07-19 13:49:00,2.08039,2.0804,2.08006,2.08006,6158309.0
2006-07-19 13:50:00,2.07987,2.08006,2.07987,2.08006,1258206.0
2006-07-19 13:51:00,2.08012,2.08034,2.08012,2.08034,751343.0
2006-07-19 13:52:00,2.08041,2.08075,2.08033,2.08075,1760404.0
2006-07-19 13:53:00,2.08058,2.08059,2.08044,2.08051,2295313.0
2006-07-19 13:54:00,2.0805,2.0805,2.0801,2.0801,2081350.0
2006-07-19 13:55:00,2.0801,2.08025,2.07997,2.08025,3638201.0
2006-07-19 13:56:00,2.08032,2.08047,2.08032,2.0804,3577626.0
2006-07-19 13:57:00,2.08055,2.08117,2.08055,2.08117,4872101.0
2006-07-19 13:58:00,2.08127,2.08146,2.08122,2.08122,1303954.0
2006-07-19 13:59:00,2.08114,2.08117,2.08094,2.08112,764978.0
2006-07-19 14:00:00,2.08113,2.08116,2.08078,2.08078,5577907.0
2006-07-19 14:01:00,2.08069,2.08088,2.08061,2.08088,5732457.0
2006-07-19 14:02:00,2.08082,2.08127,2.08082,2.08127,1575349.0
2006-07-19 14:03:00,2.08111,2.08115,2.08069,2.08069,3614387.0
2006-07-19 14:04:00,2.08034,2.08035,2.08009,2.08009,5055425.0
2006-07-19 14:05:00,2.08015,2.08033,2.08015,2.08018,8363757.0
2006-07-19 14:06:00,2.08037,2.08039,2.07992,2.08037,18810506.0
2006-07-19 14:07:00,2.08026,2.08026,2.07999,2.07999,7540325.0
2006-07-19 14:08:00,2.07984,2.07984,2.07933,2.07933,1184313.0
2006-07-19 14:09:00,2.07912,2.07922,2.07861,2.07922,14982360.0
2006-07-19 14:10:00,2.07892,2.07892,2.07836,2.07836,4887727.0
2006-07-19 14:11:00,2.07821,2.07821,2.07796,2.07809,2977356.0
2006-07-19 14:12:00,2.0781,2.07867,2.0781,2.07858,11546532.0
2006-07-19 14:13:00,2.07853,2.07853,2.07833,2.07841,15936791.0
2006-07-19 14:14:00,2.07841,2.07868,2.07822,2.07868,6245989.0
2006-07-19 14:15:00,2.07873,2.07873,2.07807,2.07807,13680509.0
2006-07-19 14:16:00,2.07802,2.07809,2.07781,2.07809,5333378.0
2006-07-19 14:17:00,2.07814,2.0785,2.07814,2.0785,1482388.0
2006-07-19 14:18:00,2.07867,2.07889,2.07859,2.07859,3140266.0
2006-07-19 14:19:00,2.07852,2.07852,2.07813,2.07842,6079400.0
2006-07-19 14:20:00,2.07828,2.07859,2.07828,2.07857,8455559.0
2006-07-19 14:21:00,2.07858,2.07868,2.07832,2.07832,6643391.0
2006-07-19 14:22:00,2.0782,2.0782,2.07793,2.07818,3056928.0
2006-07-19 14:23:00,2.07833,2.07851,2.07829,2.07829,8451856.0
2006-07-19 14:24:00,2.07821,2.07835,2.07795,2.07795,4234035.0
2006-07-19 14:25:00,2.07788,2.07795,2.07779,2.07795,3602096.0
2006-07-19 14:26:00,2.07782,2.07852,2.07782,2.07852,3304068.0
2006-07-19 14:27:00,2.07856,2.07859,2.07797,2.07811,2998791.0
2006-07-19 14:28:00,2.0783,2.0786,2.0783,2.07853,10808154.0
2006-07-19 14:29:00,2.07845,2.07845,2.07755,2.07755,4555830.0
2006-07-19 14:30:00,2.07755,2.07755,2.07707,2.07725,1917328.0
2006-07-19 14:31:00,2.07702,2.07756,2.07702,2.07756,2386843.0
2006-07-19 14:32:00,2.07768,2.07882,2.07768,2.07882,3346676.0
2006-07-19 14:33:00,2.07892,2.07923,2.07892,2.079,4483141.0
2006-07-19 14:34:00,2.07915,2.07947,2.07914,2.07947,10054888.0
2006-07-19 14:35:00,2.07961,2.08028,2.07961,2.07999,17587892.0
2006-07-19 14:36:00,2.07994,2.08032,2.07994,2.08006,3739049.0
2006-07-19 14:37:00,2.08003,2.08003,2.0798,2.0798,2563360.0
2006-07-19 14:38:00,2.07977,2.07977,2.0794,2.0794,7337383.0
2006-07-19 14:39:00,2.07946,2.07946,2.07901,2.07901,6200141.0
2006-07-19 14:40:00,2.07904,2.07904,2.07875,2.07875,999078.0
2006-07-19 14:41:00,2.07874,2.07874,2.07846,2.07846,17602052.0
2006-07-19 14:42:00,2.07836,2.07842,2.07808,2.07808,4263388.0
2006-07-19 14:43:00,2.07817,2.07818,2.07772,2.07775,1637524.0
2006-07-19 14:44:00,2.07761,2.07763,2.07749,2.0775,5189901.0
2006-07-19 14:45:00,2.07741,2.07742,2.07703,2.07715,12233711.0
2006-07-19 14:46:00,2.07705,2.07706,2.07677,2.07677,5358959.0
2006-07-19 14:47:00,2.07671,2.07672,2.07645,2.07646,1675173.0
2006-07-19 14:48:00,2.0765,2.0765,2.07614,2.07615,7525268.0
2006-07-19 14:49:00,2.07578,2.07602,2.07578,2.07602,3411980.0
2006-07-19 14:50:00,2.07576,2.07627,2.07569,2.07612,10323119.0
2006-07-19 14:51:00,2.07623,2.07686,2.07623,2.07677,9863862.0
2006-07-19 14:52:00,2.07684,2.07697,2.07663,2.07697,2266447.0
2006-07-19 14:53:00,2.07699,2.07735,2.07699,2.07734,660764.0
2006-07-19 14:54:00,2.07743,2.07743,2.07707,2.07707,10543579.0
2006-07-19 14:55:00,2.0771,2.07721,2.07698,2.07721,1822180.0
2006-07-19 14:56:00,2.07743,2.0776,2.07711,2.07711,587438.0
2006-07-19 14:57:00,2.07696,2.0771,2.07678,2.0771,5135777.0
2006-07-19 14:58:00,2.07725,2.07754,2.07725,2.07751,801365.0
2006-07-19 14:59:00,2.07739,2.07739,2.0771,2.07717,4680503.0
2006-07-19 15:00:00,2.07718,2.07733,2.07707,2.07733,12290717.0
2006-07-19 15:01:00,2.0774,2.0778,2.0774,2.0778,3437748.0
2006-07-19 15:02:00,2.07802,2.0781,2.07787,2.07787,4460120.0
2006-07-19 15:03:00,2.07781,2.07781,2.07748,2.07759,5951730.0
2006-07-19 15:04:00,2.07759,2.07775,2.07759,2.07772,20585149.0
2006-07-19 15:05:00,2.07768,2.07775,2.07749,2.07775,2565895.0
2006-07-19 15:06:00,2.07772,2.07787,2.07769,2.07769,3159223.0
2006-07-19 15:07:00,2.07761,2.07801,2.07761,2.07801,7440477.0
2006-07-19 15:08:00,2.07809,2.07809,2.07742,2.07742,5703896.0
2006-07-19 15:09:00,2.07737,2.07749,2.07724,2.07724,1554901.0
2006-07-19 15:10:00,2.07701,2.07701,2.07649,2.07652,2771307.0
2006-07-19 15:11:00,2.07629,2.07629,2.07599,2.07609,1141987.0
2006-07-19 15:12:00,2.07616,2.07616,2.07606,2.07615,11171564.0
2006-07-19 15:13:00,2.07618,2.07621,2.076,2.07621,1247880.0
2006-07-19 15:14:00,2.07615,2.07619,2.07606,2.07616,15164444.0
2006-07-19 15:15:00,2.07632,2.07664,2.07632,2.07664,16352658.0
2006-07-19 15:16:00,2.0768,2.07691,2.0768,2.07691,10944386.0
2006-07-19 15:17:00,2.07695,2.07702,2.0766,2.0766,5499625.0
2006-07-19 15:18:00,2.07652,2.07652,2.07603,2.07603,1316686.0
2006-07-19 15:19:00,2.07597,2.07613,2.07593,2.07613,4967893.0
2006-07-19 15:20:00,2.07629,2.07695,2.07629,2.07695,4113392.0
2006-07-19 15:21:00,2.07706,2.07764,2.07706,2.07764,11688101.0
2006-07-19 15:22:00,2.07772,2.07798,2.07772,2.07794,592053.0
2006-07-19 15:23:00,2.0781,2.07832,2.0781,2.07832,10854306.0
2006-07-19 15:24:00,2.07839,2.07847,2.07828,2.07847,16341340.0
2006-07-19 15:25:00,2.07869,2.07902,2.07869,2.07875,20362838.0
2006-07-19 15:26:00,2.07877,2.07902,2.07871,2.07902,4314365.0
2006-07-19 15:27:00,2.07899,2.07931,2.07899,2.07931,7102890.0
2006-07-19 15:28:00,2.07932,2.07932,2.07908,2.07908,5082887.0
2006-07-19 15:29:00,2.07906,2.07909,2.07749,2.07899,2314048.0
2006-07-19 15:30:00,2.07909,2.07934,2.07909,2.07933,2315194.0
2006-07-19 15:31:00,2.07943,2.07983,2.07943,2.07956,5089733.0
2006-07-19 15:32:00,2.0796,2.07973,2.07954,2.07959,3002761.0
2006-07-19 15:33:00,2.07982,2.07988,2.0798,2.07988,7868335.0
2006-07-19 15:34:00,2.07991,2.08026,2.07991,2.08001,10996013.0
2006-07-19 15:35:00,2.0801,2.08018,2.07981,2.07981,7522790.0
2006-07-19 15:36:00,2.07997,2.08015,2.0799,2.08015,2419465.0
2006-07-19 15:37:00,2.08043,2.08083,2.08043,2.08083,3705231.0
2006-07-19 15:38:00,2.08093,2.08167,2.08093,2.08167,2690366.0
2006-07-19 15:39:00,2.08188,2.08194,2.07997,2.07997,5830712.0
2006-07-19 15:40:00,2.08126,2.08134,2.08115,2.08115,3181501.0
2006-07-19 15:41:00,2.08116,2.08127,2.08093,2.08099,6336626.0
2006-07-19 15:42:00,2.08085,2.08085,2.08059,2.08077,3846346.0
2006-07-19 15:43:00,2.08052,2.08052,2.08019,2.08052,5370512.0
2006-07-19 15:44:00,2.08057,2.08081,2.08041,2.08041,3164758.0
2006-07-19 15:45:00,2.08024,2.08035,2.08008,2.08035,6044099.0
2006-07-19 15:46:00,2.08056,2.08085,2.08056,2.08067,15044953.0
2006-07-19 15:47:00,2.08083,2.08107,2.08083,2.08107,12706928.0
2006-07-19 15:48:00,2.08118,2.08138,2.08118,2.08129,4045070.0
2006-07-19 15:49:00,2.0812,2.0812,2.08077,2.08077,13056532.0
2006-07-19 15:50:00,2.08074,2.08077,2.08058,2.08077,1553608.0
2006-07-19 15:51:00,2.08087,2.08102,2.08087,2.08102,15025936.0
2006-07-19 15:52:00,2.08097,2.08114,2.08097,2.08114,9859324.0
2006-07-19 15:53:00,2.08116,2.08116,2.08083,2.08083,13842801.0
2006-07-19 15:54:00,2.08058,2.08058,2.07993,2.07993,22351699.0
2006-07-19 15:55:00,2.07986,2.07994,2.07965,2.07976,5771683.0
2006-07-19 15:56:00,2.07977,2.07988,2.07964,2.07988,3073824.0
2006-07-19 15:57:00,2.0799,2.08013,2.07981,2.08013,3445509.0
2006-07-19 15:58:00,2.08002,2.08058,2.08002,2.08052,6174393.0
2006-07-19 15:59:00,2.08066,2.08073,2.08059,2.08059,6713273.0
2006-07-19 16:00:00,2.08039,2.08047,2.08014,2.08047,8673020.0
2006-07-19 16:01:00,2.08059,2.0814,2.08059,2.0814,9053043.0
2006-07-19 16:02:00,2.08147,2.08209,2.08147,2.08209,5990994.0
2006-07-19 16:03:00,2.08216,2.08269,2.08216,2.08269,1403030.0
2006-07-19 16:04:00,2.08292,2.08321,2.08292,2.08295,1323243.0
2006-07-19 16:05:00,2.08301,2.08314,2.08274,2.08274,2185490.0
2006-07-19 16:06:00,2.08272,2.08286,2.08243,2.08253,14753724.0
2006-07-19 16:07:00,2.0827,2.08283,2.0827,2.08283,6288243.0
2006-07-19 16:08:00,2.08297,2.08376,2.08297,2.08375,4417296.0
2006-07-19 16:09:00,2.08398,2.0843,2.08398,2.08413,2119199.0
2006-07-19 16:10:00,2.08412,2.08412,2.08363,2.08363,8177932.0
2006-07-19 16:11:00,2.08371,2.08375,2.08343,2.08343,4249416.0
2006-07-19 16:12:00,2.08332,2.08332,2.08256,2.08256,2083119.0
2006-07-19 16:13:00,2.08254,2.08276,2.08254,2.08269,4129478.0
2006-07-19 16:14:00,2.0827,2.08317,2.0827,2.08312,17053002.0
2006-07-19 16:15:00,2.08304,2.08304,2.08274,2.08303,6923675.0
2006-07-19 16:16:00,2.08322,2.08328,2.08312,2.08319,4390701.0
2006-07-19 16:17:00,2.08333,2.08406,2.08333,2.08406,10077059.0
2006-07-19 16:18:00,2.08438,2.08441,2.08408,2.08408,4485617.0
2006-07-19 16:19:00,2.08402,2.08402,2.08383,2.08389,4863940.0
2006-07-19 16:20:00,2.08405,2.08421,2.08405,2.08405,1477847.0
2006-07-19 16:21:00,2.08392,2.08396,2.08378,2.08378,5391306.0
2006-07-19 16:22:00,2.08384,2.08396,2.08382,2.0839,14812721.0
2006-07-19 16:23:00,2.08395,2.08439,2.08392,2.08439,9231675.0
2006-07-19 16:24:00,2.08455,2.0847,2.08455,2.0847,22987329.0
2006-07-19 16:25:00,2.08478,2.08556,2.08478,2.08545,13967305.0
2006-07-19 16:26:00,2.08546,2.08546,2.08526,2.08526,4741268.0
2006-07-19 16:27:00,2.08512,2.08546,2.08499,2.08546,2284971.0
2006-07-19 16:28:00,2.08557,2.08557,2.08528,2.08535,1162744.0
2006-07-19 16:29:00,2.08515,2.08527,2.08515,2.08527,1882151.0
2006-07-19 16:30:00,2.08514,2.08514,2.08437,2.08437,4170317.0
2006-07-19 16:31:00,2.08431,2.08433,2.0841,2.08433,5749402.0
2006-07-19 16:32:00,2.08433,2.08433,2.08383,2.08383,2581131.0
2006-07-19 16:33:00,2.08367,2.08367,2.08221,2.08221,8825399.0
2006-07-19 16:34:00,2.08256,2.08261,2.08251,2.08255,8184923.0
2006-07-19 16:35:00,2.08272,2.08395,2.08272,2.0836,8842127.0
2006-07-19 16:36:00,2.08355,2.08355,2.08314,2.08314,1017593.0
2006-07-19 16:37:00,2.08318,2.08338,2.08307,2.08307,1286876.0
2006-07-19 16:38:00,2.08287,2.08287,2.08238,2.0827,10185328.0
2006-07-19 16:39:00,2.08276,2.08307,2.08276,2.08294,8908534.0
2006-07-19 16:40:00,2.08294,2.08308,2.08294,2.08308,6615453.0
2006-07-19 16:41:00,2.083,2.08319,2.083,2.08319,1950278.0
2006-07-19 16:42:00,2.08336,2.08347,2.08336,2.08337,8212809.0
2006-07-19 16:43:00,2.08324,2.08344,2.08324,2.08344,12194897.0
2006-07-19 16:44:00,2.08335,2.08335,2.08297,2.08297,7273956.0
2006-07-19 16:45:00,2.0829,2.0829,2.08274,2.08287,9505175.0
2006-07-19 16:46:00,2.08312,2.08349,2.08312,2.08349,7093359.0
2006-07-19 16:47:00,2.0836,2.08382,2.0836,2.08382,5015974.0
2006-07-19 16:48:00,2.08382,2.08382,2.08359,2.08359,6935728.0
2006-07-19 16:49:00,2.0834,2.0834,2.08188,2.08188,13736206.0
2006-07-19 16:50:00,2.08179,2.08179,2.08154,2.08154,5695092.0
2006-07-19 16:51:00,2.08153,2.08153,2.08138,2.0814,10012483.0
2006-07-19 16:52:00,2.08152,2.08166,2.08137,2.08147,5776786.0
2006-07-19 16:53:00,2.08125,2.08127,2.08105,2.0812,5932525.0
2006-07-19 16:54:00,2.0813,2.08173,2.0813,2.08142,7536268.0
2006-07-19 16:55:00,2.08137,2.08137,2.08102,2.08102,3211415.0
2006-07-19 16:56:00,2.08108,2.08165,2.08108,2.08154,3395461.0
2006-07-19 16:57:00,2.08161,2.08161,2.08115,2.08149,2564487.0
2006-07-19 16:58:00,2.08154,2.08195,2.08154,2.08189,9409407.0
2006-07-19 16:59:00,2.08204,2.08249,2.08204,2.08249,1367998.0
2006-07-19 17:00:00,2.08267,2.08283,2.08243,2.08243,11565329.0
2006-07-19 17:01:00,2.08237,2.08237,2.08221,2.0823,1702437.0
2006-07-19 17:02:00,2.08242,2.08261,2.08234,2.0824,20890949.0
2006-07-19 17:03:00,2.08253,2.08275,2.08253,2.08264,13679720.0
2006-07-19 17:04:00,2.08247,2.08247,2.08196,2.08196,8888469.0
2006-07-19 17:05:00,2.08167,2.08167,2.08136,2.08157,1053622.0
2006-07-19 17:06:00,2.08181,2.08218,2.08181,2.08207,8987678.0
2006-07-19 17:07:00,2.08224,2.08224,2.08152,2.0816,3490828.0
2006-07-19 17:08:00,2.08153,2.08153,2.07985,2.08091,12039583.0
2006-07-19 17:09:00,2.08088,2.08119,2.08056,2.08056,1013031.0
2006-07-19 17:10:00,2.08052,2.08115,2.08052,2.08115,4195950.0
2006-07-19 17:11:00,2.08118,2.08149,2.08118,2.08149,3813777.0
2006-07-19 17:12:00,2.08156,2.08211,2.08156,2.08201,10181484.0
2006-07-19 17:13:00,2.0819,2.08223,2.08181,2.08223,6220224.0
2006-07-19 17:14:00,2.08235,2.08249,2.08225,2.08249,11239837.0
2006-07-19 17:15:00,2.08249,2.08263,2.08248,2.08263,3000551.0
2006-07-19 17:16:00,2.08249,2.08249,2.08231,2.08235,17291543.0
2006-07-19 17:17:00,2.08256,2.08292,2.08256,2.08292,4473336.0
2006-07-19 17:18:00,2.08301,2.08311,2.08294,2.08311,17437098.0
2006-07-19 17:19:00,2.08304,2.08325,2.08285,2.08289,1331983.0
2006-07-19 17:20:00,2.08301,2.08334,2.08279,2.08334,4380514.0
2006-07-19 17:21:00,2.08327,2.08346,2.08322,2.08338,19748919.0
2006-07-19 17:22:00,2.08329,2.08357,2.08329,2.0835,1684100.0
2006-07-19 17:23:00,2.0835,2.08406,2.0835,2.08406,4678426.0
2006-07-19 17:24:00,2.08397,2.08434,2.08397,2.08434,1315634.0
2006-07-19 17:25:00,2.08436,2.08469,2.08436,2.08452,803225.0
2006-07-19 17:26:00,2.08452,2.08505,2.08433,2.08505,36845357.0
2006-07-19 17:27:00,2.08492,2.08572,2.08492,2.08551,3672714.0
2006-07-19 17:28:00,2.08549,2.08553,2.08542,2.08543,3878911.0
2006-07-19 17:29:00,2.08583,2.08632,2.08583,2.08625,4290287.0
2006-07-19 17:30:00,2.08622,2.08682,2.08617,2.08682,9963772.0
2006-07-19 17:31:00,2.08703,2.08703,2.08661,2.08661,2395772.0
2006-07-19 17:32:00,2.08661,2.08668,2.08653,2.08668,6389840.0
2006-07-19 17:33:00,2.08659,2.08672,2.08642,2.08672,4310413.0
2006-07-19 17:34:00,2.08672,2.08689,2.08666,2.08666,7947508.0
2006-07-19 17:35:00,2.0865,2.0865,2.08601,2.08619,19574620.0
2006-07-19 17:36:00,2.08602,2.08602,2.08563,2.08566,5760956.0
2006-07-19 17:37:00,2.08561,2.08561,2.08532,2.08536,6414938.0
2006-07-19 17:38:00,2.08543,2.08556,2.08542,2.08556,4560497.0
2006-07-19 17:39:00,2.08543,2.08547,2.08536,2.08541,2413250.0
2006-07-19 17:40:00,2.08533,2.08545,2.08522,2.08545,1333208.0
2006-07-19 17:41:00,2.08565,2.08598,2.08564,2.08598,8507256.0
2006-07-19 17:42:00,2.08605,2.08636,2.08605,2.08636,2617606.0
2006-07-19 17:43:00,2.08628,2.08628,2.08558,2.08558,1522749.0
2006-07-19 17:44:00,2.08552,2.08585,2.08552,2.08567,5240027.0
2006-07-19 17:45:00,2.08559,2.08572,2.08556,2.08572,22853802.0
2006-07-19 17:46:00,2.08568,2.08592,2.08568,2.0857,15886663.0
2006-07-19 17:47:00,2.086,2.08645,2.086,2.08645,4884378.0
2006-07-19 17:48:00,2.08644,2.08671,2.08644,2.08667,13974178.0
2006-07-19 17:49:00,2.08663,2.08663,2.0863,2.08638,11936053.0
2006-07-19 17:50:00,2.08634,2.08634,2.08582,2.08614,1505355.0
2006-07-19 17:51:00,2.08613,2.08613,2.08592,2.08613,6851201.0
2006-07-19 17:52:00,2.08611,2.08621,2.08601,2.08617,8488345.0
2006-07-19 17:53:00,2.08613,2.08643,2.08613,2.08643,2059476.0
2006-07-19 17:54:00,2.08625,2.08679,2.08625,2.08679,2052155.0
2006-07-19 17:55:00,2.0868,2.08698,2.08672,2.08672,19951865.0
2006-07-19 17:56:00,2.08657,2.08657,2.08618,2.08618,6075921.0
2006-07-19 17:57:00,2.08609,2.08609,2.08587,2.08607,3308764.0
2006-07-19 17:58:00,2.08608,2.08618,2.08603,2.08606,3677417.0
2006-07-19 17:59:00,2.08588,2.08589,2.08558,2.08558,6105414.0
2006-07-19 18:00:00,2.08549,2.08563,2.08542,2.08563,12299062.0
2006-07-19 18:01:00,2.08566,2.08566,2.08556,2.08556,5759713.0
2006-07-19 18:02:00,2.08561,2.08588,2.08561,2.08588,4565176.0
2006-07-19 18:03:00,2.08584,2.08601,2.08581,2.08595,8308799.0
2006-07-19 18:04:00,2.08593,2.08593,2.08567,2.08578,2463152.0
2006-07-19 18:05:00,2.08568,2.08577,2.08544,2.08577,2187340.0
2006-07-19 18:06:00,2.08586,2.08617,2.08583,2.08617,8317792.0
2006-07-19 18:07:00,2.08612,2.08612,2.08597,2.08609,9012238.0
2006-07-19 18:08:00,2.08614,2.08636,2.08614,2.08636,6484895.0
2006-07-19 18:09:00,2.0867,2.08699,2.0867,2.08699,259711.0
2006-07-19 18:10:00,2.08718,2.0877,2.08718,2.0877,17806944.0
2006-07-19 18:11:00,2.08779,2.08779,2.08757,2.08766,4843909.0
2006-07-19 18:12:00,2.08759,2.08764,2.08749,2.08761,3012068.0
2006-07-19 18:13:00,2.08773,2.08785,2.08769,2.08775,7962099.0
2006-07-19 18:14:00,2.08757,2.08791,2.08757,2.08773,6083901.0
2006-07-19 18:15:00,2.08801,2.0881,2.08797,2.08798,12141609.0
2006-07-19 18:16:00,2.08801,2.08828,2.08801,2.08828,5074114.0
2006-07-19 18:17:00,2.08831,2.08831,2.0882,2.0882,5580515.0
2006-07-19 18:18:00,2.08817,2.08817,2.0877,2.0877,6831515.0
2006-07-19 18:19:00,2.08803,2.08803,2.08745,2.08756,2855741.0
2006-07-19 18:20:00,2.08757,2.08757,2.08735,2.08748,4634143.0
2006-07-19 18:21:00,2.08757,2.08757,2.08723,2.08743,19195712.0
2006-07-19 18:22:00,2.08728,2.08792,2.08728,2.08792,2603174.0
2006-07-19 18:23:00,2.0879,2.08797,2.08789,2.08797,982067.0
2006-07-19 18:24:00,2.08816,2.08858,2.08812,2.08858,1611138.0
2006-07-19 18:25:00,2.08856,2.08868,2.0885,2.08854,3468561.0
2006-07-19 18:26:00,2.08856,2.08911,2.08854,2.08911,15136585.0
2006-07-19 18:27:00,2.08909,2.08909,2.08887,2.08899,2473298.0
2006-07-19 18:28:00,2.08919,2.08936,2.08919,2.0892,6878674.0
2006-07-19 18:29:00,2.08905,2.08905,2.08878,2.08891,499847.0
2006-07-19 18:30:00,2.08893,2.08893,2.08859,2.08859,6091112.0
2006-07-19 18:31:00,2.08858,2.08858,2.08838,2.08851,1856494.0
2006-07-19 18:32:00,2.08852,2.08876,2.08852,2.08865,4388111.0
2006-07-19 18:33:00,2.08872,2.08882,2.08847,2.08847,6600821.0
2006-07-19 18:34:00,2.0885,2.0885,2.08823,2.08823,5675936.0
2006-07-19 18:35:00,2.0885,2.08871,2.0885,2.08864,16617072.0
2006-07-19 18:36:00,2.08859,2.08859,2.08828,2.08828,15168534.0
2006-07-19 18:37:00,2.08821,2.08829,2.08814,2.08829,24928987.0
2006-07-19 18:38:00,2.08822,2.08822,2.08796,2.08796,5456640.0
2006-07-19 18:39:00,2.08783,2.08799,2.08783,2.08795,5104247.0
2006-07-19 18:40:00,2.08785,2.08785,2.08729,2.08729,12242072.0
2006-07-19 18:41:00,2.087,2.087,2.08687,2.08697,15089945.0
2006-07-19 18:42:00,2.08711,2.08729,2.08708,2.08729,21091229.0
2006-07-19 18:43:00,2.08734,2.08753,2.0873,2.08751,3338068.0
2006-07-19 18:44:00,2.08755,2.08755,2.08734,2.08734,2819360.0
2006-07-19 18:45:00,2.08734,2.08749,2.08734,2.08749,6620204.0
2006-07-19 18:46:00,2.08757,2.08763,2.08747,2.0876,7378820.0
2006-07-19 18:47:00,2.08759,2.08759,2.08703,2.08703,3943703.0
2006-07-19 18:48:00,2.0871,2.08718,2.08703,2.0871,2744324.0
2006-07-19 18:49:00,2.0871,2.08713,2.08706,2.08706,19339942.0
2006-07-19 18:50:00,2.08702,2.08733,2.08702,2.08733,8875626.0
2006-07-19 18:51:00,2.08735,2.08735,2.08669,2.08674,3853337.0
2006-07-19 18:52:00,2.08671,2.08671,2.0865,2.08661,3919410.0
2006-07-19 18:53:00,2.08662,2.08706,2.08662,2.08676,11129051.0
2006-07-19 18:54:00,2.08678,2.08721,2.08678,2.08721,2238019.0
2006-07-19 18:55:00,2.08725,2.08725,2.0872,2.0872,2417424.0
2006-07-19 18:56:00,2.08749,2.0876,2.08744,2.08754,4907379.0
2006-07-19 18:57:00,2.08752,2.08769,2.08748,2.08769,5998583.0
2006-07-19 18:58:00,2.08779,2.08815,2.08779,2.08799,11583452.0
2006-07-19 18:59:00,2.08818,2.08904,2.08818,2.08886,4100978.0
2006-07-19 19:00:00,2.08883,2.08916,2.08874,2.089,4889334.0
2006-07-19 19:01:00,2.08904,2.08929,2.08904,2.08916,15476516.0
2006-07-19 19:02:00,2.08911,2.08911,2.0888,2.0888,4921903.0
2006-07-19 19:03:00,2.08864,2.08864,2.08861,2.08861,249669.0
2006-07-19 19:04:00,2.08855,2.08861,2.0885,2.08861,9706184.0
2006-07-19 19:05:00,2.08866,2.08908,2.08866,2.08908,12324668.0
2006-07-19 19:06:00,2.08911,2.08911,2.08751,2.08897,19469226.0
2006-07-19 19:07:00,2.08896,2.08896,2.08875,2.08875,12244539.0
2006-07-19 19:08:00,2.08888,2.08889,2.08871,2.08879,7750273.0
2006-07-19 19:09:00,2.08885,2.08903,2.08884,2.08896,2680165.0
2006-07-19 19:10:00,2.08873,2.08926,2.08873,2.08925,5169961.0
2006-07-19 19:11:00,2.08924,2.08924,2.08892,2.08892,2786828.0
2006-07-19 19:12:00,2.08908,2.08953,2.0878,2.08953,4697374.0
2006-07-19 19:13:00,2.08956,2.08956,2.08946,2.08946,7128392.0
2006-07-19 19:14:00,2.08944,2.08944,2.08934,2.08937,3787082.0
2006-07-19 19:15:00,2.08939,2.08939,2.08922,2.08928,11873112.0
2006-07-19 19:16:00,2.08917,2.08917,2.0888,2.0888,2191651.0
2006-07-19 19:17:00,2.08891,2.08901,2.08868,2.08868,5048089.0
2006-07-19 19:18:00,2.08853,2.08925,2.08852,2.08925,6921658.0
2006-07-19 19:19:00,2.08942,2.08947,2.0892,2.08936,11224407.0
2006-07-19 19:20:00,2.08932,2.08967,2.08932,2.08967,7566775.0
2006-07-19 19:21:00,2.08963,2.08976,2.08939,2.08939,2365662.0
2006-07-19 19:22:00,2.08939,2.08939,2.0891,2.08913,15632334.0
2006-07-19 19:23:00,2.08921,2.08926,2.08921,2.08925,3409275.0
2006-07-19 19:24:00,2.08927,2.08942,2.08899,2.08942,6511879.0
2006-07-19 19:25:00,2.08939,2.08939,2.08913,2.08913,14752008.0
2006-07-19 19:26:00,2.08898,2.08927,2.08866,2.08927,8754760.0
2006-07-19 19:27:00,2.08921,2.08932,2.08904,2.08914,14069884.0
2006-07-19 19:28:00,2.08905,2.08917,2.08883,2.08883,5224781.0
2006-07-19 19:29:00,2.08893,2.08921,2.08889,2.08921,12626518.0
2006-07-19 19:30:00,2.08946,2.08974,2.08946,2.08974,4204862.0
2006-07-19 19:31:00,2.08975,2.08994,2.08958,2.08958,1449084.0
2006-07-19 19:32:00,2.08934,2.08934,2.089,2.089,2061011.0
2006-07-19 19:33:00,2.08896,2.08896,2.08886,2.08886,5319002.0
2006-07-19 19:34:00,2.08879,2.0888,2.0885,2.08877,2065684.0
2006-07-19 19:35:00,2.08903,2.08921,2.08868,2.08868,15111956.0
2006-07-19 19:36:00,2.08906,2.08949,2.08906,2.08949,797225.0
2006-07-19 19:37:00,2.08944,2.08954,2.08942,2.08947,5302202.0
2006-07-19 19:38:00,2.08944,2.08968,2.08942,2.08968,9911265.0
2006-07-19 19:39:00,2.08984,2.09005,2.08979,2.09005,7498251.0
2006-07-19 19:40:00,2.09002,2.09005,2.08988,2.08988,3405470.0
2006-07-19 19:41:00,2.08975,2.08985,2.08969,2.08981,4657410.0
2006-07-19 19:42:00,2.0898,2.08989,2.0898,2.08986,726567.0
2006-07-19 19:43:00,2.08993,2.09006,2.08991,2.08993,12296498.0
2006-07-19 19:44:00,2.08992,2.08992,2.08954,2.08954,15432067.0
2006-07-19 19:45:00,2.0894,2.0894,2.08897,2.08908,4104814.0
2006-07-19 19:46:00,2.08914,2.08927,2.08878,2.08878,10957573.0
2006-07-19 19:47:00,2.08867,2.08867,2.08823,2.08848,10465926.0
2006-07-19 19:48:00,2.08852,2.08866,2.0885,2.08857,6439981.0
2006-07-19 19:49:00,2.08871,2.08883,2.08871,2.08872,13017448.0
2006-07-19 19:50:00,2.0886,2.08864,2.08849,2.08858,4134374.0
2006-07-19 19:51:00,2.08853,2.08863,2.08847,2.08858,1601718.0
2006-07-19 19:52:00,2.08841,2.08841,2.08808,2.08829,1149911.0
2006-07-19 19:53:00,2.08852,2.08863,2.08833,2.08863,13737661.0
2006-07-19 19:54:00,2.08838,2.08897,2.08838,2.08897,22623255.0
2006-07-19 19:55:00,2.08894,2.08894,2.08836,2.08836,6075096.0
2006-07-19 19:56:00,2.08827,2.08827,2.08809,2.08811,2195891.0
2006-07-19 19:57:00,2.0882,2.0883,2.08813,2.08813,24361076.0
2006-07-19 19:58:00,2.08817,2.08838,2.08814,2.08838,8808251.0
2006-07-19 19:59:00,2.08843,2.08861,2.08842,2.08854,949075.0
2006-07-19 20:00:00,2.08852,2.08852,2.08794,2.08794,1768278.0
2006-07-19 20:01:00,2.08789,2.08822,2.08789,2.08822,790410.0
2006-07-19 20:02:00,2.08818,2.08835,2.08815,2.08815,1594728.0
2006-07-19 20:03:00,2.08829,2.08846,2.08813,2.08846,3716189.0
2006-07-19 20:04:00,2.08858,2.08871,2.08858,2.08867,690253.0
2006-07-19 20:05:00,2.08866,2.08896,2.08866,2.08895,1437591.0
2006-07-19 20:06:00,2.08904,2.08904,2.08848,2.08868,12460127.0
2006-07-19 20:07:00,2.08883,2.08883,2.08867,2.08883,4982397.0
2006-07-19 20:08:00,2.08888,2.08929,2.08888,2.08915,15284113.0
2006-07-19 20:09:00,2.08914,2.08914,2.08886,2.08892,11934876.0
2006-07-19 20:10:00,2.08877,2.08905,2.08877,2.08905,6759120.0
2006-07-19 20:11:00,2.08928,2.08985,2.08928,2.08985,1486963.0
2006-07-19 20:12:00,2.08986,2.09013,2.08982,2.09004,3628968.0
2006-07-19 20:13:00,2.09009,2.09018,2.09009,2.09013,2288276.0
2006-07-19 20:14:00,2.09009,2.09009,2.08987,2.08987,2688915.0
2006-07-19 20:15:00,2.08991,2.09015,2.08991,2.09,10279551.0
2006-07-19 20:16:00,2.09013,2.09027,2.08995,2.09027,2916682.0
2006-07-19 20:17:00,2.0902,2.0902,2.08968,2.08968,1554428.0
2006-07-19 20:18:00,2.08965,2.08971,2.08965,2.08969,6240475.0
2006-07-19 20:19:00,2.08964,2.08978,2.08963,2.08964,7268729.0
2006-07-19 20:20:00,2.0897,2.08989,2.08969,2.08974,2892879.0
2006-07-19 20:21:00,2.08997,2.09016,2.08988,2.09016,17513563.0
2006-07-19 20:22:00,2.09035,2.09067,2.09035,2.09067,7387937.0
2006-07-19 20:23:00,2.09053,2.09053,2.09037,2.09037,7865662.0
2006-07-19 20:24:00,2.0903,2.0905,2.09029,2.0905,10244199.0
2006-07-19 20:25:00,2.09056,2.09084,2.09049,2.09084,1257014.0
2006-07-19 20:26:00,2.09101,2.09147,2.09101,2.09147,9735886.0
2006-07-19 20:27:00,2.09146,2.09148,2.09121,2.09121,1786564.0
2006-07-19 20:28:00,2.09113,2.09113,2.091,2.09112,9906973.0
2006-07-19 20:29:00,2.09102,2.09105,2.09085,2.09092,3973274.0
2006-07-19 20:30:00,2.09105,2.09121,2.09102,2.09114,6056179.0
2006-07-19 20:31:00,2.09084,2.09116,2.09084,2.09098,4356437.0
2006-07-19 20:32:00,2.09102,2.09102,2.09055,2.09087,11397232.0
2006-07-19 20:33:00,2.09088,2.09089,2.09087,2.09087,3741536.0
2006-07-19 20:34:00,2.09067,2.09071,2.09059,2.09059,9771857.0
2006-07-19 20:35:00,2.09074,2.09075,2.09058,2.09068,1105290.0
2006-07-19 20:36:00,2.09076,2.09076,2.0905,2.09056,4798321.0
2006-07-19 20:37:00,2.0905,2.09061,2.09027,2.09027,11074736.0
2006-07-19 20:38:00,2.09038,2.0904,2.09023,2.0904,2273903.0
2006-07-19 20:39:00,2.0905,2.09076,2.09045,2.09076,6930794.0
2006-07-19 20:40:00,2.09065,2.09089,2.09065,2.09085,1127017.0
2006-07-19 20:41:00,2.09091,2.09092,2.09086,2.09092,303420.0
2006-07-19 20:42:00,2.09107,2.09125,2.09107,2.09119,6631542.0
2006-07-19 20:43:00,2.09117,2.09117,2.09083,2.09083,8002128.0
2006-07-19 20:44:00,2.09085,2.09102,2.09077,2.09102,4207369.0
2006-07-19 20:45:00,2.09104,2.09104,2.09059,2.09059,4425059.0
2006-07-19 20:46:00,2.09032,2.09034,2.08993,2.08993,760282.0
2006-07-19 20:47:00,2.0901,2.09016,2.08986,2.09016,7461257.0
2006-07-19 20:48:00,2.09022,2.0903,2.09021,2.09021,14851446.0
2006-07-19 20:49:00,2.09024,2.09037,2.09002,2.09037,731341.0
2006-07-19 20:50:00,2.09041,2.09061,2.0904,2.09061,4759195.0
2006-07-19 20:51:00,2.09067,2.09074,2.09062,2.09066,5555932.0
2006-07-19 20:52:00,2.0908,2.09093,2.0908,2.09093,1790172.0
2006-07-19 20:54:00,2.09095,2.09116,2.09095,2.09116,1623369.0
2006-07-19 20:55:00,2.09135,2.09168,2.09135,2.09168,1907451.0
2006-07-19 20:56:00,2.09188,2.09227,2.09188,2.09227,1177101.0
2006-07-19 20:57:00,2.09225,2.09225,2.09208,2.0922,4885282.0
2006-07-19 20:58:00,2.0922,2.09267,2.0922,2.09267,2046082.0
2006-07-19 20:59:00,2.09291,2.09309,2.09269,2.09269,3702542.0
2006-07-19 21:00:00,2.09257,2.09257,2.09241,2.09242,9024007.0
2006-07-19 21:01:00,2.09248,2.09273,2.09248,2.09272,7705361.0
2006-07-19 21:02:00,2.09279,2.09279,2.09266,2.09266,3042320.0
2006-07-19 21:03:00,2.09234,2.09246,2.09223,2.09239,5576123.0
2006-07-19 21:05:00,2.09238,2.09276,2.09238,2.09276,4815224.0
2006-07-19 21:06:00,2.09305,2.0932,2.09292,2.09292,497122.0
2006-07-19 21:07:00,2.09294,2.09294,2.09242,2.09258,3011708.0
2006-07-19 21:08:00,2.09277,2.09295,2.09277,2.09295,17152117.0
2006-07-19 21:09:00,2.09273,2.09273,2.09267,2.09267,437780.0
2006-07-19 21:10:00,2.0927,2.09273,2.09225,2.09225,17784182.0
2006-07-19 21:11:00,2.09263,2.09288,2.09263,2.09288,4823297.0
2006-07-19 21:12:00,2.09271,2.09271,2.09258,2.09258,614545.0
2006-07-19 21:13:00,2.09249,2.09249,2.09245,2.09245,1216020.0
2006-07-19 21:14:00,2.09246,2.09249,2.09234,2.09234,6927209.0
2006-07-19 21:15:00,2.09228,2.09231,2.09213,2.09231,3708676.0
2006-07-19 21:16:00,2.09221,2.09265,2.09221,2.09265,18644587.0
2006-07-19 21:17:00,2.09258,2.09258,2.09245,2.09256,6401725.0
2006-07-19 21:18:00,2.09278,2.09278,2.09273,2.09273,2055265.0
2006-07-19 21:19:00,2.09269,2.09277,2.09247,2.09247,11505742.0
2006-07-19 21:20:00,2.09231,2.09231,2.09191,2.0922,3595156.0
2006-07-19 21:21:00,2.09225,2.09228,2.09219,2.09228,1842994.0
2006-07-19 21:22:00,2.09224,2.09235,2.092,2.092,3697027.0
2006-07-19 21:24:00,2.09208,2.09258,2.092,2.09258,4087963.0
2006-07-19 21:25:00,2.0923,2.09276,2.0923,2.0925,19281322.0
2006-07-19 21:26:00,2.09246,2.09246,2.09226,2.09226,1607604.0
2006-07-19 21:27:00,2.09214,2.09214,2.09197,2.09209,10212669.0
2006-07-19 21:28:00,2.09211,2.09211,2.09193,2.09195,9297892.0
2006-07-19 21:29:00,2.09186,2.09207,2.09178,2.09207,2815608.0
2006-07-19 21:30:00,2.09209,2.09239,2.09209,2.09239,5580359.0
2006-07-19 21:31:00,2.09253,2.09253,2.09236,2.09236,54454.0
2006-07-19 21:32:00,2.09243,2.09243,2.09234,2.09234,5689512.0
2006-07-19 21:33:00,2.09221,2.09221,2.09167,2.09167,6655815.0
2006-07-19 21:34:00,2.09207,2.09221,2.09207,2.09221,540533.0
2006-07-19 21:35:00,2.09208,2.09225,2.09208,2.09225,2236216.0
2006-07-19 21:36:00,2.09224,2.09224,2.09205,2.09213,8444504.0
2006-07-19 21:37:00,2.09209,2.0921,2.09193,2.09193,7219302.0
2006-07-19 21:38:00,2.09188,2.09192,2.09171,2.09178,3920886.0
2006-07-19 21:39:00,2.0918,2.0918,2.09166,2.09166,110272.0
2006-07-19 21:40:00,2.09167,2.09172,2.09157,2.09172,6602588.0
2006-07-19 21:41:00,2.09166,2.09166,2.09138,2.09138,4396703.0
2006-07-19 21:42:00,2.09134,2.09134,2.09098,2.09112,1773408.0
2006-07-19 21:43:00,2.09117,2.09117,2.09104,2.09109,335798.0
2006-07-19 21:44:00,2.09112,2.09112,2.09102,2.09105,202929.0
2006-07-19 21:45:00,2.09101,2.09112,2.09081,2.09112,3900905.0
2006-07-19 21:46:00,2.09113,2.09113,2.09095,2.0911,2873597.0
2006-07-19 21:47:00,2.09115,2.09152,2.09115,2.09152,5958297.0
2006-07-19 21:49:00,2.09139,2.09176,2.09139,2.09176,12239039.0
2006-07-19 21:51:00,2.09171,2.09171,2.09138,2.09139,10334206.0
2006-07-19 21:52:00,2.09144,2.09144,2.09125,2.09125,1194349.0
2006-07-19 21:53:00,2.0912,2.0912,2.09119,2.09119,1266571.0
2006-07-19 21:54:00,2.0911,2.0911,2.09071,2.09071,2249014.0
2006-07-19 21:55:00,2.09074,2.09095,2.09072,2.09095,878192.0
2006-07-19 21:56:00,2.09084,2.09106,2.09084,2.09088,10868052.0
2006-07-19 21:57:00,2.09105,2.09122,2.09105,2.09122,265424.0
2006-07-19 21:58:00,2.09128,2.09129,2.09125,2.09127,4458922.0
2006-07-19 21:59:00,2.09128,2.09132,2.09126,2.09126,8682550.0
2006-07-19 22:00:00,2.09121,2.09124,2.09116,2.09124,13614737.0
2006-07-19 22:01:00,2.09115,2.09115,2.09106,2.09106,86214.0
2006-07-19 22:02:00,2.09108,2.09112,2.09095,2.09103,2773267.0
2006-07-19 22:04:00,2.09101,2.09114,2.09088,2.09088,5554855.0
2006-07-19 22:05:00,2.09122,2.09138,2.09122,2.09133,38589478.0
2006-07-19 22:06:00,2.09133,2.09133,2.09093,2.09093,5581809.0
2006-07-19 22:07:00,2.09087,2.09087,2.08935,2.09078,3249417.0
2006-07-19 22:08:00,2.0907,2.09073,2.0906,2.09071,2431246.0
2006-07-19 22:09:00,2.09076,2.09076,2.09069,2.09074,13978375.0
2006-07-19 22:10:00,2.09065,2.09065,2.09033,2.09063,3752749.0
2006-07-19 22:11:00,2.09052,2.09095,2.09052,2.09095,11239745.0
2006-07-19 22:12:00,2.09081,2.0909,2.09063,2.0909,4246295.0
2006-07-19 22:13:00,2.09097,2.09122,2.09082,2.09122,4690352.0
2006-07-19 22:14:00,2.09121,2.09144,2.09121,2.09144,18736080.0
2006-07-19 22:15:00,2.0913,2.09136,2.09122,2.09126,885430.0
2006-07-19 22:16:00,2.09104,2.09146,2.09104,2.09146,6634578.0
2006-07-19 22:17:00,2.09149,2.09152,2.09143,2.09143,1765317.0
2006-07-19 22:18:00,2.091,2.09144,2.091,2.09144,3966414.0
2006-07-19 22:19:00,2.09142,2.09157,2.09126,2.09134,4067565.0
2006-07-19 22:20:00,2.0912,2.09124,2.0912,2.0912,621791.0
2006-07-19 22:21:00,2.09113,2.09114,2.09092,2.09096,2407693.0
2006-07-19 22:22:00,2.0908,2.09086,2.0906,2.0906,2359022.0
2006-07-19 22:23:00,2.09064,2.09064,2.09053,2.09053,4569235.0
2006-07-19 22:24:00,2.09052,2.09052,2.09032,2.09037,1510255.0
2006-07-19 22:25:00,2.09044,2.09074,2.09029,2.09074,15879237.0
2006-07-19 22:26:00,2.09071,2.09071,2.09042,2.09042,10397518.0
2006-07-19 22:27:00,2.09041,2.09041,2.09029,2.09029,281661.0
2006-07-19 22:28:00,2.09032,2.09032,2.0899,2.08999,3446712.0
2006-07-19 22:29:00,2.09012,2.09059,2.09012,2.09059,3439743.0
2006-07-19 22:30:00,2.09048,2.09048,2.09011,2.09019,14947591.0
2006-07-19 22:31:00,2.09012,2.09012,2.08995,2.08995,1366622.0
2006-07-19 22:32:00,2.08976,2.08976,2.08938,2.08949,5910086.0
2006-07-19 22:33:00,2.08941,2.0896,2.08941,2.0896,18485091.0
2006-07-19 22:34:00,2.08965,2.08982,2.08961,2.08975,3752558.0
2006-07-19 22:35:00,2.08973,2.08981,2.08969,2.08973,6865283.0
2006-07-19 22:36:00,2.08979,2.08979,2.08972,2.08972,127140.0
2006-07-19 22:37:00,2.08976,2.08977,2.08969,2.08977,12960597.0
2006-07-19 22:38:00,2.0897,2.0897,2.08952,2.08956,9656126.0
2006-07-19 22:39:00,2.08947,2.08951,2.08943,2.08948,1830648.0
2006-07-19 22:40:00,2.08927,2.08937,2.08923,2.08937,7979440.0
2006-07-19 22:41:00,2.0895,2.08955,2.0895,2.08955,5566029.0
2006-07-19 22:42:00,2.08952,2.08956,2.0894,2.08947,10710552.0
2006-07-19 22:43:00,2.08937,2.08937,2.08898,2.08898,16074018.0
2006-07-19 22:44:00,2.08898,2.08906,2.08898,2.08903,1957929.0
2006-07-19 22:45:00,2.08898,2.08916,2.08893,2.08916,2672681.0
2006-07-19 22:46:00,2.08922,2.08922,2.08888,2.08888,11412518.0
2006-07-19 22:47:00,2.08906,2.0894,2.08906,2.0893,16026048.0
2006-07-19 22:48:00,2.08922,2.08922,2.08893,2.08893,588844.0
2006-07-19 22:49:00,2.08898,2.08906,2.08888,2.08902,2957270.0
2006-07-19 22:50:00,2.08897,2.08897,2.08873,2.08873,944757.0
2006-07-19 22:51:00,2.08875,2.08884,2.08875,2.08884,4475076.0
2006-07-19 22:52:00,2.08895,2.08905,2.08884,2.08904,16108536.0
2006-07-19 22:53:00,2.08891,2.08921,2.08891,2.08921,2941369.0
2006-07-19 22:54:00,2.08917,2.08938,2.08913,2.08938,4485538.0
2006-07-19 22:55:00,2.0894,2.08946,2.08939,2.08946,2463592.0
2006-07-19 22:56:00,2.08953,2.08953,2.08938,2.08952,22843952.0
2006-07-19 22:57:00,2.08952,2.08964,2.08952,2.08953,6941206.0
2006-07-19 22:58:00,2.08967,2.08967,2.08944,2.08944,1401007.0
2006-07-19 23:30:00,2.08949,2.08949,2.08924,2.08927,2280645.0
2006-07-19 23:31:00,2.08925,2.08925,2.08904,2.08915,1503817.0
2006-07-19 23:32:00,2.08913,2.08913,2.08905,2.08905,320299.0
2006-07-19 23:33:00,2.08924,2.0893,2.08921,2.08921,4011724.0
2006-07-19 23:34:00,2.08906,2.08922,2.08906,2.08908,5055634.0
2006-07-19 23:35:00,2.08899,2.08909,2.08899,2.08909,531174.0
2006-07-19 23:36:00,2.08911,2.08911,2.08888,2.08911,10817825.0
2006-07-19 23:37:00,2.0891,2.0891,2.08886,2.08894,7106421.0
2006-07-19 23:39:00,2.08899,2.08912,2.08895,2.08895,2225661.0
2006-07-19 23:40:00,2.08893,2.08893,2.08882,2.08891,5125468.0
2006-07-19 23:44:00,2.08898,2.08901,2.08898,2.08901,780590.0
2006-07-19 23:45:00,2.08886,2.08894,2.08877,2.08877,4447175.0
2006-07-19 23:46:00,2.08875,2.08901,2.08873,2.08901,18956029.0
2006-07-19 23:47:00,2.089,2.08902,2.08873,2.08902,2169694.0
2006-07-19 23:48:00,2.08891,2.08921,2.08891,2.08921,1377291.0
2006-07-19 23:49:00,2.08922,2.08922,2.08882,2.08892,1832574.0
2006-07-19 23:50:00,2.08891,2.08911,2.08891,2.0891,1315535.0
2006-07-19 23:51:00,2.08919,2.08951,2.08917,2.08951,3275434.0
2006-07-19 23:52:00,2.08947,2.08947,2.08935,2.08943,3153514.0
2006-07-19 23:53:00,2.08949,2.08987,2.08949,2.08987,477284.0
2006-07-19 23:54:00,2.08985,2.08985,2.08963,2.08963,2441377.0
2006-07-19 23:55:00,2.08956,2.08958,2.08933,2.08937,7264946.0
2006-07-19 23:58:00,2.08924,2.08929,2.08886,2.08909,3321008.0
2006-07-19 23:59:00,2.08902,2.08915,2.08871,2.08902,4364826.0
2006-07-20 00:00:00,2.08895,2.08907,2.08889,2.08889,7612956.0
2006-07-20 00:01:00,2.0888,2.0888,2.08861,2.08861,587030.0
2006-07-20 00:02:00,2.08864,2.08866,2.08851,2.08857,2279960.0
2006-07-20 00:03:00,2.08849,2.08849,2.08827,2.08848,4843809.0
2006-07-20 00:04:00,2.08848,2.08848,2.08802,2.08829,7980833.0
2006-07-20 00:05:00,2.0881,2.08849,2.0881,2.08849,6973624.0
2006-07-20 00:06:00,2.08859,2.08862,2.08844,2.08855,9471493.0
2006-07-20 00:07:00,2.08878,2.08883,2.0885,2.0885,8183607.0
2006-07-20 00:08:00,2.0885,2.0885,2.08841,2.08841,152092.0
2006-07-20 00:09:00,2.08853,2.08856,2.0884,2.08848,18981483.0
2006-07-20 00:10:00,2.08846,2.08852,2.08831,2.08852,26385343.0
2006-07-20 00:11:00,2.08855,2.0886,2.08855,2.0886,77326.0
2006-07-20 00:12:00,2.08876,2.08876,2.08827,2.0883,1914802.0
2006-07-20 00:13:00,2.08816,2.08816,2.08795,2.08809,4949302.0
2006-07-20 00:14:00,2.08827,2.08857,2.08827,2.08857,4257623.0
2006-07-20 00:15:00,2.0886,2.08872,2.08854,2.08872,1086961.0
2006-07-20 00:18:00,2.08867,2.08878,2.08829,2.08878,9331754.0
2006-07-20 00:20:00,2.08898,2.08917,2.08898,2.08917,1629602.0
2006-07-20 00:21:00,2.0891,2.0891,2.08893,2.08894,3875306.0
2006-07-20 00:22:00,2.08886,2.08886,2.08729,2.0886,2298744.0
2006-07-20 00:23:00,2.08847,2.08847,2.08827,2.08829,2362800.0
2006-07-20 00:26:00,2.08817,2.08831,2.08813,2.08831,1066944.0
2006-07-20 00:27:00,2.08839,2.0886,2.08839,2.0886,2044840.0
2006-07-20 00:29:00,2.08839,2.08839,2.08824,2.08824,971017.0
2006-07-20 00:30:00,2.088,2.08808,2.08793,2.08808,11215767.0
2006-07-20 00:31:00,2.08819,2.0884,2.08819,2.08837,9655857.0
2006-07-20 00:32:00,2.08846,2.08846,2.08832,2.08844,3388513.0
2006-07-20 00:33:00,2.08848,2.08856,2.08848,2.08856,501504.0
2006-07-20 00:37:00,2.08874,2.08883,2.08865,2.08882,14297018.0
2006-07-20 00:38:00,2.08892,2.08908,2.08892,2.08908,713113.0
2006-07-20 00:39:00,2.08918,2.08937,2.08918,2.08931,4548291.0
2006-07-20 00:40:00,2.08938,2.08938,2.08923,2.08936,1269413.0
2006-07-20 00:41:00,2.08941,2.0897,2.08941,2.0897,6694921.0
2006-07-20 00:43:00,2.08967,2.09,2.08965,2.09,1642901.0
2006-07-20 00:44:00,2.08995,2.08995,2.08968,2.08974,2616852.0
2006-07-20 00:46:00,2.08975,2.08975,2.08957,2.08958,6136518.0
2006-07-20 00:47:00,2.08948,2.08948,2.08899,2.08944,12915990.0
2006-07-20 00:48:00,2.08947,2.0896,2.08942,2.0896,8605865.0
2006-07-20 00:49:00,2.08958,2.0896,2.08946,2.08946,1139583.0
2006-07-20 00:51:00,2.08942,2.08942,2.08915,2.08915,10163016.0
2006-07-20 00:55:00,2.08928,2.08934,2.08925,2.08934,1154181.0
2006-07-20 00:56:00,2.08933,2.08942,2.08933,2.08942,2626323.0
2006-07-20 00:57:00,2.08941,2.08946,2.08931,2.08946,7798538.0
2006-07-20 00:59:00,2.08948,2.08959,2.08948,2.08959,545125.0
2006-07-20 01:00:00,2.08963,2.08963,2.08949,2.08957,1078813.0
2006-07-20 01:01:00,2.08957,2.08963,2.08946,2.0896,3150865.0
2006-07-20 01:03:00,2.08947,2.08958,2.08947,2.08958,4071566.0
2006-07-20 01:04:00,2.08964,2.08964,2.08942,2.08954,4686496.0
2006-07-20 01:05:00,2.08938,2.08966,2.0891,2.08966,4011058.0
2006-07-20 01:11:00,2.0896,2.0896,2.08954,2.08954,1372319.0
2006-07-20 01:12:00,2.08947,2.08961,2.08945,2.08961,2256318.0
2006-07-20 01:13:00,2.08978,2.09003,2.08978,2.08988,1607473.0
2006-07-20 01:14:00,2.08995,2.08995,2.08965,2.08971,7285907.0
2006-07-20 01:15:00,2.08967,2.08967,2.08915,2.08915,13285371.0
2006-07-20 01:16:00,2.08915,2.08919,2.08906,2.08919,11806685.0
2006-07-20 01:17:00,2.08919,2.08947,2.08919,2.08947,6963235.0
2006-07-20 01:18:00,2.08944,2.08982,2.08944,2.08982,8520838.0
2006-07-20 01:19:00,2.08971,2.08974,2.08965,2.08965,1844483.0
2006-07-20 01:20:00,2.08961,2.08961,2.0894,2.08943,2843270.0
2006-07-20 01:21:00,2.08918,2.08938,2.08914,2.08914,3670084.0
2006-07-20 01:22:00,2.08912,2.08912,2.08893,2.08899,2592873.0
2006-07-20 01:23:00,2.0889,2.0889,2.0886,2.08869,3585951.0
2006-07-20 01:24:00,2.08852,2.08852,2.0883,2.0885,2041950.0
2006-07-20 01:25:00,2.08853,2.08853,2.08845,2.08845,1627197.0
2006-07-20 01:26:00,2.08844,2.08844,2.08832,2.08835,4452968.0
2006-07-20 01:27:00,2.08826,2.08845,2.08826,2.08845,1609158.0
2006-07-20 01:28:00,2.08847,2.08866,2.0884,2.08866,707682.0
2006-07-20 01:30:00,2.08865,2.0891,2.08865,2.0891,4379408.0
2006-07-20 01:32:00,2.08905,2.08905,2.08889,2.08889,1213726.0
2006-07-20 01:33:00,2.08875,2.08882,2.08851,2.08851,1054944.0
2006-07-20 01:35:00,2.08855,2.08857,2.0885,2.08857,1197745.0
2006-07-20 01:37:00,2.08721,2.08912,2.08721,2.089,7351780.0
2006-07-20 01:38:00,2.08893,2.08893,2.08864,2.08864,660624.0
2006-07-20 01:39:00,2.08861,2.08861,2.08824,2.08824,1502138.0
2006-07-20 01:40:00,2.08806,2.08833,2.08806,2.08833,4971232.0
2006-07-20 01:41:00,2.08833,2.08869,2.08833,2.08869,4909806.0
2006-07-20 01:42:00,2.0887,2.08905,2.0887,2.08905,378947.0
2006-07-20 01:43:00,2.08903,2.08903,2.08886,2.08886,698400.0
2006-07-20 01:44:00,2.08885,2.08885,2.08878,2.08879,695720.0
2006-07-20 01:46:00,2.0888,2.08902,2.0887,2.08902,993531.0
2006-07-20 01:47:00,2.08896,2.08896,2.0887,2.0887,7325361.0
2006-07-20 01:48:00,2.08854,2.08854,2.08854,2.08854,312459.0
2006-07-20 01:51:00,2.08838,2.08838,2.08799,2.08799,2172219.0
2006-07-20 01:52:00,2.08794,2.08822,2.08794,2.08822,1919838.0
2006-07-20 01:53:00,2.08821,2.0884,2.0882,2.08832,5293918.0
2006-07-20 01:54:00,2.08845,2.0885,2.08843,2.0885,675379.0
2006-07-20 01:56:00,2.08849,2.08849,2.08832,2.08832,1610693.0
2006-07-20 01:57:00,2.08835,2.08852,2.08818,2.08818,412137.0
2006-07-20 01:58:00,2.08832,2.08863,2.08832,2.08862,11458116.0
2006-07-20 01:59:00,2.08862,2.08877,2.08862,2.08877,2557843.0
2006-07-20 02:00:00,2.08846,2.08846,2.0882,2.0882,2557843.0
2006-07-20 02:01:00,2.08821,2.08827,2.08819,2.08826,10951081.0
2006-07-20 02:02:00,2.0882,2.08848,2.0882,2.08848,125945.0
2006-07-20 02:03:00,2.08855,2.08856,2.08855,2.08856,319209.0
2006-07-20 02:04:00,2.08861,2.08876,2.0886,2.08876,289478.0
2006-07-20 02:05:00,2.08871,2.08871,2.0885,2.0885,713252.0
2006-07-20 02:06:00,2.08832,2.08839,2.08825,2.08825,3079397.0
2006-07-20 02:07:00,2.08837,2.08871,2.08837,2.08871,1852587.0
2006-07-20 02:08:00,2.08878,2.08878,2.08857,2.08873,2245186.0
2006-07-20 02:09:00,2.08882,2.0891,2.08882,2.0891,3431408.0
2006-07-20 02:10:00,2.0892,2.0894,2.08919,2.0894,5389544.0
2006-07-20 02:11:00,2.08948,2.08987,2.08948,2.0898,1688252.0
2006-07-20 02:12:00,2.0896,2.08971,2.08954,2.08954,6695942.0
2006-07-20 02:13:00,2.08952,2.08954,2.08924,2.08934,3760563.0
2006-07-20 02:14:00,2.08931,2.08931,2.08883,2.08888,4897694.0
2006-07-20 02:17:00,2.08884,2.08884,2.08852,2.08852,1751548.0
2006-07-20 02:18:00,2.08842,2.08869,2.0883,2.08869,3167326.0
2006-07-20 02:19:00,2.08873,2.0893,2.08873,2.08921,2865897.0
2006-07-20 02:20:00,2.0892,2.0892,2.08905,2.08905,1387400.0
2006-07-20 02:21:00,2.08892,2.08901,2.08892,2.08895,637668.0
2006-07-20 02:22:00,2.0889,2.0889,2.08715,2.08715,18908992.0
2006-07-20 02:23:00,2.08865,2.08898,2.08858,2.08898,1917727.0
2006-07-20 02:24:00,2.08891,2.08891,2.08865,2.08865,1177723.0
2006-07-20 02:25:00,2.0886,2.0886,2.08836,2.08836,1204209.0
2006-07-20 02:26:00,2.08838,2.08869,2.08835,2.08869,2433618.0
2006-07-20 02:27:00,2.08867,2.08867,2.08844,2.08844,1135171.0
2006-07-20 02:28:00,2.08848,2.08876,2.08848,2.08876,480869.0
2006-07-20 02:29:00,2.08867,2.08867,2.08836,2.08836,3011180.0
2006-07-20 02:30:00,2.08843,2.08843,2.08826,2.08826,2665835.0
2006-07-20 02:31:00,2.08817,2.08817,2.08796,2.08802,666367.0
2006-07-20 02:32:00,2.08811,2.08811,2.08799,2.08799,1600197.0
2006-07-20 02:35:00,2.08811,2.08811,2.08774,2.08774,2242915.0
2006-07-20 02:36:00,2.08777,2.08777,2.08751,2.08751,3619978.0
2006-07-20 02:37:00,2.0876,2.08772,2.0876,2.08772,1213759.0
2006-07-20 02:38:00,2.08776,2.08776,2.08752,2.08752,3454523.0
2006-07-20 02:39:00,2.08778,2.08791,2.08772,2.08791,2658255.0
2006-07-20 02:40:00,2.08793,2.088,2.08793,2.08796,1681848.0
2006-07-20 02:41:00,2.08803,2.08819,2.0879,2.0879,5485074.0
2006-07-20 02:42:00,2.08799,2.08821,2.08799,2.08821,7221025.0
2006-07-20 02:43:00,2.08831,2.08844,2.08819,2.08844,11383227.0
2006-07-20 02:44:00,2.08846,2.08852,2.0883,2.08849,12892161.0
2006-07-20 02:45:00,2.08853,2.08858,2.0884,2.08858,6805441.0
2006-07-20 02:46:00,2.08863,2.08888,2.08863,2.08888,444773.0
2006-07-20 02:47:00,2.08886,2.08894,2.08886,2.08889,1734945.0
2006-07-20 02:48:00,2.08878,2.08878,2.08844,2.08844,2458027.0
2006-07-20 02:49:00,2.08843,2.08856,2.08843,2.08851,6163916.0
2006-07-20 02:50:00,2.08855,2.08887,2.08855,2.08887,538598.0
2006-07-20 02:51:00,2.08886,2.08892,2.08845,2.08884,6498947.0
2006-07-20 02:52:00,2.0889,2.08895,2.08879,2.08895,1018352.0
2006-07-20 02:53:00,2.08896,2.08896,2.08877,2.08881,1532807.0
2006-07-20 02:54:00,2.08879,2.08879,2.08834,2.08862,4189096.0
2006-07-20 02:55:00,2.08871,2.08893,2.0885,2.08893,4591902.0
2006-07-20 02:56:00,2.08895,2.08895,2.08881,2.08881,3951442.0
2006-07-20 02:57:00,2.08883,2.08883,2.08858,2.08858,6984818.0
2006-07-20 02:58:00,2.08855,2.08858,2.08841,2.08858,3489716.0
2006-07-20 02:59:00,2.08856,2.08874,2.08843,2.08874,1012210.0
2006-07-20 03:00:00,2.08878,2.0889,2.08878,2.08885,5886597.0
2006-07-20 03:01:00,2.08889,2.0889,2.08843,2.08843,1397671.0
2006-07-20 03:02:00,2.08856,2.08863,2.08847,2.08849,4528222.0
2006-07-20 03:03:00,2.08849,2.08856,2.08841,2.08856,2481407.0
2006-07-20 03:05:00,2.08855,2.08855,2.08849,2.08849,1584606.0
2006-07-20 03:06:00,2.08843,2.08851,2.08843,2.08851,176132.0
2006-07-20 03:07:00,2.08866,2.08885,2.08864,2.08885,1806406.0
2006-07-20 03:08:00,2.08878,2.089,2.08878,2.089,9896792.0
2006-07-20 03:11:00,2.08901,2.08913,2.08896,2.08913,8111855.0
2006-07-20 03:12:00,2.08906,2.08906,2.08852,2.08906,12624540.0
2006-07-20 03:13:00,2.08909,2.0891,2.0889,2.08903,5889172.0
2006-07-20 03:14:00,2.08903,2.08914,2.08895,2.08905,3121102.0
2006-07-20 03:15:00,2.08896,2.08904,2.08881,2.08904,2689746.0
2006-07-20 03:16:00,2.08929,2.0895,2.08929,2.08938,3175069.0
2006-07-20 03:17:00,2.08949,2.08986,2.08949,2.08967,3499114.0
2006-07-20 03:18:00,2.09015,2.09082,2.09015,2.09082,6904116.0
2006-07-20 03:19:00,2.09096,2.09133,2.09096,2.09133,1292549.0
2006-07-20 03:20:00,2.09139,2.09224,2.09139,2.09224,4309951.0
2006-07-20 03:21:00,2.09228,2.09228,2.09212,2.09212,760248.0
2006-07-20 03:22:00,2.09198,2.09204,2.09179,2.09204,13766989.0
2006-07-20 03:23:00,2.09209,2.09252,2.09206,2.09252,3138177.0
2006-07-20 03:24:00,2.0927,2.0927,2.09257,2.09261,116482.0
2006-07-20 03:25:00,2.09245,2.09245,2.09201,2.09201,7647830.0
2006-07-20 03:26:00,2.09185,2.09185,2.09183,2.09183,487988.0
2006-07-20 03:27:00,2.09187,2.09207,2.09187,2.09207,2330154.0
2006-07-20 03:28:00,2.092,2.09253,2.092,2.09253,15604832.0
2006-07-20 03:29:00,2.09247,2.09247,2.09215,2.09215,10921967.0
2006-07-20 03:30:00,2.09225,2.09225,2.09216,2.09216,1035420.0
2006-07-20 03:31:00,2.09219,2.09219,2.09181,2.09181,6539736.0
2006-07-20 03:32:00,2.09186,2.0922,2.09186,2.09192,1665135.0
2006-07-20 03:33:00,2.09201,2.09201,2.0917,2.0917,1068226.0
2006-07-20 03:34:00,2.09166,2.09166,2.09128,2.09138,2963999.0
2006-07-20 03:35:00,2.09137,2.09137,2.09134,2.09134,583640.0
2006-07-20 03:36:00,2.0913,2.09149,2.09121,2.09149,2572175.0
2006-07-20 03:37:00,2.09157,2.09167,2.09003,2.09167,2327133.0
2006-07-20 03:38:00,2.09176,2.09243,2.09176,2.0923,3871822.0
2006-07-20 03:39:00,2.09214,2.09214,2.09183,2.09183,1621332.0
2006-07-20 03:40:00,2.09163,2.09174,2.09163,2.09174,13526196.0
2006-07-20 03:41:00,2.09137,2.09196,2.09137,2.09196,8663776.0
2006-07-20 03:42:00,2.09209,2.09224,2.09209,2.09224,3159644.0
2006-07-20 03:43:00,2.09224,2.09229,2.09219,2.09219,1626716.0
2006-07-20 03:44:00,2.0922,2.09238,2.09209,2.09238,1071425.0
2006-07-20 03:45:00,2.0925,2.09265,2.09242,2.09242,4287637.0
2006-07-20 03:46:00,2.0923,2.0923,2.09197,2.09197,2955392.0
2006-07-20 03:47:00,2.0919,2.0919,2.09163,2.09163,1902247.0
2006-07-20 03:48:00,2.09157,2.09157,2.09151,2.09151,129863.0
2006-07-20 03:49:00,2.09158,2.09165,2.09154,2.09165,28804959.0
2006-07-20 03:50:00,2.09165,2.09167,2.09148,2.09167,18858900.0
2006-07-20 03:52:00,2.09182,2.09224,2.09182,2.09186,8586305.0
2006-07-20 03:53:00,2.0918,2.09196,2.09171,2.09194,9328763.0
2006-07-20 03:54:00,2.09183,2.09183,2.0916,2.0916,7523598.0
2006-07-20 03:55:00,2.0917,2.0918,2.09138,2.09156,8481227.0
2006-07-20 03:56:00,2.09144,2.09144,2.09119,2.09134,5327549.0
2006-07-20 04:00:00,2.09132,2.09132,2.09082,2.09117,5701015.0
2006-07-20 04:01:00,2.09131,2.09161,2.09131,2.09161,12951699.0
2006-07-20 04:02:00,2.09139,2.09139,2.09092,2.09101,2522065.0
2006-07-20 04:03:00,2.09097,2.09099,2.09087,2.09087,2310769.0
2006-07-20 04:04:00,2.09101,2.09112,2.09094,2.0911,7640876.0
2006-07-20 04:05:00,2.09119,2.09119,2.09111,2.09111,3320705.0
2006-07-20 04:06:00,2.09144,2.09156,2.09136,2.09156,2423126.0
2006-07-20 04:07:00,2.09161,2.0917,2.09161,2.09168,2881235.0
2006-07-20 04:08:00,2.09174,2.0918,2.09169,2.09172,2161852.0
2006-07-20 04:09:00,2.09165,2.09172,2.0916,2.09172,669037.0
2006-07-20 04:10:00,2.09181,2.09182,2.09176,2.09178,1812554.0
2006-07-20 04:11:00,2.09176,2.09187,2.09172,2.09173,1730341.0
2006-07-20 04:12:00,2.0919,2.09195,2.09169,2.0919,2313598.0
2006-07-20 04:13:00,2.09186,2.09199,2.09186,2.09199,19672670.0
2006-07-20 04:14:00,2.09197,2.09197,2.09174,2.09174,4940207.0
2006-07-20 04:17:00,2.09188,2.09212,2.09188,2.09212,592464.0
2006-07-20 04:18:00,2.09203,2.09212,2.09199,2.09208,8698582.0
2006-07-20 04:19:00,2.09216,2.09219,2.09211,2.09211,5453206.0
2006-07-20 04:20:00,2.09199,2.09199,2.09174,2.09174,1854910.0
2006-07-20 04:21:00,2.09167,2.09167,2.0916,2.0916,3386634.0
2006-07-20 04:23:00,2.09165,2.09173,2.09149,2.09173,11904727.0
2006-07-20 04:24:00,2.09168,2.09168,2.09157,2.09157,580836.0
2006-07-20 04:25:00,2.09168,2.09174,2.09153,2.09153,5212533.0
2006-07-20 04:28:00,2.09169,2.09187,2.09161,2.09187,1669425.0
2006-07-20 04:29:00,2.09185,2.09191,2.09174,2.09191,2168120.0
2006-07-20 04:30:00,2.09187,2.09207,2.09185,2.09207,5444436.0
2006-07-20 04:31:00,2.09207,2.09207,2.09186,2.09201,1432528.0
2006-07-20 04:32:00,2.09198,2.09198,2.09186,2.09186,11962027.0
2006-07-20 04:33:00,2.09186,2.09199,2.09185,2.09199,1194585.0
2006-07-20 04:34:00,2.09185,2.09185,2.09169,2.09169,20188862.0
2006-07-20 04:35:00,2.09175,2.09175,2.09159,2.0916,1832662.0
2006-07-20 04:36:00,2.09168,2.09168,2.09145,2.09149,3037664.0
2006-07-20 04:37:00,2.09146,2.09146,2.09133,2.09138,1781801.0
2006-07-20 04:39:00,2.09128,2.0913,2.09112,2.0913,5068935.0
2006-07-20 04:40:00,2.09142,2.09173,2.09133,2.09173,3415897.0
2006-07-20 04:45:00,2.0917,2.0917,2.09147,2.09148,14923152.0
2006-07-20 04:46:00,2.09151,2.09176,2.09151,2.09167,1687074.0
2006-07-20 04:47:00,2.09151,2.09157,2.09127,2.09127,4425867.0
2006-07-20 04:48:00,2.09103,2.09108,2.09089,2.09089,2258249.0
2006-07-20 04:49:00,2.09079,2.09079,2.09055,2.09055,589457.0
2006-07-20 04:50:00,2.09055,2.09055,2.09014,2.09054,818878.0
2006-07-20 04:53:00,2.09061,2.09075,2.09055,2.09055,4867999.0
2006-07-20 04:54:00,2.09065,2.09065,2.09046,2.09056,8468251.0
2006-07-20 04:55:00,2.0905,2.0905,2.09027,2.09029,16759302.0
2006-07-20 04:56:00,2.09026,2.09037,2.09016,2.09031,1530372.0
2006-07-20 04:57:00,2.0904,2.09056,2.09033,2.09051,19840022.0
2006-07-20 04:59:00,2.09046,2.09046,2.09025,2.09044,6708690.0
2006-07-20 05:00:00,2.09055,2.09065,2.09031,2.09031,14809561.0
2006-07-20 05:01:00,2.09038,2.09046,2.09034,2.09046,1484746.0
2006-07-20 05:02:00,2.09036,2.09058,2.09036,2.09037,7662220.0
2006-07-20 05:04:00,2.09033,2.09035,2.0903,2.09035,2591619.0
2006-07-20 05:07:00,2.09039,2.09077,2.09039,2.09069,9980898.0
2006-07-20 05:08:00,2.09088,2.091,2.09088,2.091,4876256.0
2006-07-20 05:09:00,2.09096,2.09096,2.09075,2.09075,951513.0
2006-07-20 05:10:00,2.09076,2.09076,2.09038,2.09058,3042459.0
2006-07-20 05:11:00,2.09061,2.09077,2.09061,2.09077,973102.0
2006-07-20 05:12:00,2.09077,2.09129,2.09077,2.09129,11890780.0
2006-07-20 05:14:00,2.09123,2.09123,2.09097,2.09097,2530229.0
2006-07-20 05:15:00,2.09101,2.0913,2.09101,2.0913,3790303.0
2006-07-20 05:16:00,2.09124,2.09126,2.09102,2.09102,16785733.0
2006-07-20 05:21:00,2.09069,2.09085,2.09061,2.09066,10451485.0
2006-07-20 05:22:00,2.09073,2.09082,2.09071,2.09082,13283383.0
2006-07-20 05:23:00,2.09078,2.09094,2.09078,2.09094,121202.0
2006-07-20 05:24:00,2.09097,2.09118,2.09097,2.09118,7582597.0
2006-07-20 05:25:00,2.09122,2.09122,2.09103,2.09112,3979384.0
2006-07-20 05:26:00,2.09108,2.09114,2.09095,2.09095,17707722.0
2006-07-20 05:29:00,2.09107,2.09107,2.09093,2.09097,14227700.0
2006-07-20 05:30:00,2.09097,2.09103,2.09086,2.09099,3355847.0
2006-07-20 05:31:00,2.09099,2.09102,2.0909,2.09097,3359039.0
2006-07-20 05:35:00,2.09104,2.09127,2.09104,2.09127,1610251.0
2006-07-20 05:36:00,2.09128,2.09139,2.09128,2.09136,4234303.0
2006-07-20 05:37:00,2.09127,2.09132,2.09115,2.09125,2277269.0
2006-07-20 05:39:00,2.09141,2.09149,2.09141,2.09149,7605123.0
2006-07-20 05:40:00,2.09139,2.09139,2.09119,2.09119,8609567.0
2006-07-20 05:48:00,2.09113,2.09117,2.09105,2.09105,4441970.0
2006-07-20 05:50:00,2.09118,2.0912,2.09106,2.0912,13763169.0
2006-07-20 05:51:00,2.09114,2.09114,2.09097,2.091,2281361.0
2006-07-20 05:52:00,2.09106,2.09113,2.08968,2.09099,3112468.0
2006-07-20 05:54:00,2.09091,2.09103,2.09091,2.09095,14659172.0
2006-07-20 05:55:00,2.0906,2.09095,2.0906,2.09095,6143393.0
2006-07-20 05:57:00,2.09097,2.09097,2.09082,2.09092,2812930.0
2006-07-20 06:00:00,2.09094,2.09094,2.09088,2.09088,8485684.0
2006-07-20 06:01:00,2.09091,2.09095,2.09087,2.09087,4142056.0
2006-07-20 06:04:00,2.09087,2.09087,2.09059,2.09076,799738.0
2006-07-20 06:05:00,2.09079,2.09087,2.09076,2.09087,2110366.0
2006-07-20 06:08:00,2.09096,2.09109,2.09091,2.09109,3845028.0
2006-07-20 06:09:00,2.09118,2.09126,2.09118,2.09126,15048875.0
2006-07-20 06:11:00,2.09112,2.09112,2.0906,2.09067,131675.0
2006-07-20 06:12:00,2.09072,2.09072,2.0907,2.0907,951904.0
2006-07-20 06:13:00,2.09072,2.09089,2.09072,2.09089,585831.0
2006-07-20 06:14:00,2.09092,2.09098,2.09092,2.09093,2659434.0
2006-07-20 06:16:00,2.09114,2.09114,2.09091,2.09108,368807.0
2006-07-20 06:17:00,2.09107,2.09151,2.09102,2.09151,1773587.0
2006-07-20 06:18:00,2.09151,2.09174,2.09144,2.09174,11976246.0
2006-07-20 06:19:00,2.09175,2.09175,2.09131,2.09133,6435898.0
2006-07-20 06:20:00,2.09129,2.09161,2.09129,2.09154,18602272.0
2006-07-20 06:21:00,2.09138,2.09138,2.09098,2.09114,4128115.0
2006-07-20 06:22:00,2.09109,2.09111,2.09104,2.09104,7050101.0
2006-07-20 06:23:00,2.09101,2.09101,2.0908,2.09083,8777157.0
2006-07-20 06:24:00,2.09076,2.09087,2.09065,2.09087,2199485.0
2006-07-20 06:25:00,2.09101,2.09151,2.09092,2.09122,3452712.0
2006-07-20 06:29:00,2.09121,2.09121,2.09078,2.09078,7933917.0
2006-07-20 06:30:00,2.09082,2.091,2.09073,2.09073,2802994.0
2006-07-20 06:31:00,2.09079,2.09083,2.09068,2.09068,9499278.0
2006-07-20 06:32:00,2.09058,2.09058,2.0904,2.09044,10885387.0
2006-07-20 06:34:00,2.09046,2.09081,2.0902,2.0902,18148836.0
2006-07-20 06:35:00,2.09061,2.09061,2.09024,2.09046,4053909.0
2006-07-20 06:36:00,2.09038,2.09048,2.09038,2.09048,1317686.0
2006-07-20 06:37:00,2.09031,2.09066,2.09031,2.09066,3927992.0
2006-07-20 06:38:00,2.0907,2.09077,2.0907,2.09077,278070.0
2006-07-20 06:40:00,2.09075,2.09076,2.09065,2.09065,12022718.0
2006-07-20 06:42:00,2.09061,2.09091,2.09061,2.09091,6978877.0
2006-07-20 06:45:00,2.09092,2.09114,2.0909,2.09114,10688763.0
2006-07-20 06:46:00,2.09106,2.09106,2.09072,2.091,1312497.0
2006-07-20 06:48:00,2.09104,2.09129,2.09104,2.09129,14354456.0
2006-07-20 06:51:00,2.09127,2.09127,2.09113,2.09113,17545128.0
2006-07-20 06:52:00,2.09109,2.09109,2.09053,2.09082,2744903.0
2006-07-20 06:53:00,2.09072,2.09072,2.09031,2.09031,2356938.0
2006-07-20 06:55:00,2.09043,2.09062,2.09043,2.09051,7140565.0
2006-07-20 06:56:00,2.09045,2.09045,2.09002,2.09006,5447560.0
2006-07-20 06:57:00,2.09029,2.09029,2.0901,2.0901,2862283.0
2006-07-20 06:58:00,2.09003,2.09011,2.08999,2.0901,7673134.0
2006-07-20 06:59:00,2.09009,2.0902,2.09009,2.09014,9600575.0
2006-07-20 07:00:00,2.09015,2.09025,2.09005,2.09025,3906458.0
2006-07-20 07:01:00,2.09025,2.09052,2.09025,2.09052,2151734.0
2006-07-20 07:02:00,2.09046,2.09046,2.09018,2.09018,4539804.0
2006-07-20 07:03:00,2.09017,2.09031,2.09004,2.09031,1270481.0
2006-07-20 07:04:00,2.09043,2.09064,2.09043,2.09064,435811.0
2006-07-20 07:06:00,2.09069,2.09076,2.09048,2.0905,3522669.0
2006-07-20 07:07:00,2.09046,2.09047,2.09037,2.09044,1876884.0
2006-07-20 07:08:00,2.09043,2.09054,2.09043,2.09054,6011612.0
2006-07-20 07:09:00,2.09048,2.09068,2.09042,2.09068,4405845.0
2006-07-20 07:10:00,2.09077,2.09124,2.09073,2.0908,7941366.0
2006-07-20 07:11:00,2.09086,2.09087,2.09047,2.09047,13181976.0
2006-07-20 07:12:00,2.09047,2.09073,2.09023,2.09073,7375697.0
2006-07-20 07:13:00,2.09071,2.09095,2.09071,2.09093,12962642.0
2006-07-20 07:14:00,2.09097,2.09097,2.09063,2.09072,4721575.0
2006-07-20 07:15:00,2.0907,2.0907,2.0902,2.0902,4115995.0
2006-07-20 07:16:00,2.09021,2.09064,2.09021,2.09064,7428636.0
2006-07-20 07:17:00,2.09062,2.0908,2.09062,2.0908,570210.0
2006-07-20 07:18:00,2.09072,2.09118,2.09072,2.09117,1709518.0
2006-07-20 07:19:00,2.09116,2.0913,2.08979,2.09088,2489086.0
2006-07-20 07:21:00,2.09085,2.09085,2.09057,2.09057,730516.0
2006-07-20 07:22:00,2.09053,2.09062,2.09035,2.09035,10633449.0
2006-07-20 07:23:00,2.0904,2.0904,2.09001,2.09007,11564398.0
2006-07-20 07:24:00,2.08987,2.0899,2.08987,2.0899,684414.0
2006-07-20 07:25:00,2.08976,2.08982,2.08964,2.08964,9038809.0
2006-07-20 07:26:00,2.08977,2.08981,2.08976,2.08976,3934317.0
2006-07-20 07:27:00,2.08966,2.08966,2.08932,2.08962,10495656.0
2006-07-20 07:28:00,2.08972,2.09022,2.08972,2.08995,4719867.0
2006-07-20 07:29:00,2.09018,2.09018,2.08997,2.09006,6239623.0
2006-07-20 07:30:00,2.08997,2.09022,2.08997,2.09022,3643536.0
2006-07-20 07:31:00,2.09023,2.09023,2.09008,2.09015,9090634.0
2006-07-20 07:32:00,2.09015,2.09015,2.08998,2.09009,1706202.0
2006-07-20 07:33:00,2.09003,2.09012,2.09003,2.09005,8863699.0
2006-07-20 07:34:00,2.09013,2.0902,2.08994,2.08997,1172478.0
2006-07-20 07:35:00,2.08986,2.08988,2.0896,2.0896,10521979.0
2006-07-20 07:36:00,2.08956,2.08956,2.08941,2.08948,7289772.0
2006-07-20 07:37:00,2.0896,2.08983,2.0896,2.08983,30643435.0
2006-07-20 07:38:00,2.08972,2.08972,2.08926,2.08926,16311956.0
2006-07-20 07:39:00,2.08923,2.08937,2.08918,2.08937,1856027.0
2006-07-20 07:40:00,2.08938,2.08952,2.08938,2.08952,5130254.0
2006-07-20 07:41:00,2.08967,2.08967,2.08934,2.08949,6387383.0
2006-07-20 07:42:00,2.0895,2.08978,2.0895,2.08978,2926967.0
2006-07-20 07:43:00,2.08989,2.08989,2.08951,2.0897,3184848.0
2006-07-20 07:44:00,2.08961,2.08974,2.08961,2.08973,11005944.0
2006-07-20 07:45:00,2.0897,2.0897,2.08932,2.08932,2914812.0
2006-07-20 07:46:00,2.08935,2.0894,2.08934,2.0894,2485366.0
2006-07-20 07:47:00,2.08939,2.08948,2.08921,2.08928,3770750.0
2006-07-20 07:48:00,2.08933,2.08939,2.08932,2.08939,1551343.0
2006-07-20 07:49:00,2.08929,2.08929,2.089,2.08904,6185139.0
2006-07-20 07:50:00,2.08917,2.08917,2.08904,2.08907,11936070.0
2006-07-20 07:51:00,2.08901,2.08901,2.08879,2.08879,16091925.0
2006-07-20 07:52:00,2.08889,2.08898,2.08878,2.08898,5463156.0
2006-07-20 07:53:00,2.08879,2.08894,2.08847,2.08894,12230892.0
2006-07-20 07:54:00,2.08882,2.08898,2.08882,2.0889,1430013.0
2006-07-20 07:55:00,2.08889,2.08895,2.08882,2.08895,637235.0
2006-07-20 07:56:00,2.089,2.08916,2.08881,2.08916,3439642.0
2006-07-20 07:57:00,2.08896,2.08907,2.08893,2.08893,1695439.0
2006-07-20 07:58:00,2.08906,2.08913,2.08904,2.0891,744477.0
2006-07-20 07:59:00,2.08916,2.08916,2.08897,2.08908,1900558.0
2006-07-20 08:00:00,2.08905,2.08906,2.08891,2.08893,1041453.0
2006-07-20 08:01:00,2.08887,2.08895,2.08864,2.08895,8041124.0
2006-07-20 08:02:00,2.08893,2.08896,2.08858,2.08858,23722929.0
2006-07-20 08:03:00,2.08844,2.08847,2.08837,2.08847,1239279.0
2006-07-20 08:04:00,2.08852,2.08865,2.08852,2.08858,6557940.0
2006-07-20 08:05:00,2.08859,2.08869,2.08832,2.08832,21260303.0
2006-07-20 08:06:00,2.08859,2.08859,2.08843,2.08853,12781597.0
2006-07-20 08:07:00,2.08854,2.08886,2.08854,2.08886,1157782.0
2006-07-20 08:08:00,2.08892,2.08892,2.08859,2.08859,1737034.0
2006-07-20 08:09:00,2.08857,2.08894,2.08857,2.08894,4076488.0
2006-07-20 08:10:00,2.08898,2.0891,2.08898,2.08906,12591842.0
2006-07-20 08:11:00,2.08904,2.08936,2.08904,2.08931,6140917.0
2006-07-20 08:12:00,2.0893,2.0896,2.08922,2.0896,9802311.0
2006-07-20 08:13:00,2.08964,2.08984,2.08964,2.08983,4287448.0
2006-07-20 08:14:00,2.08979,2.08979,2.08921,2.08938,4454493.0
2006-07-20 08:15:00,2.0893,2.08974,2.0893,2.08974,1991186.0
2006-07-20 08:16:00,2.0896,2.08963,2.0895,2.08963,12900232.0
2006-07-20 08:17:00,2.08958,2.08962,2.08954,2.08954,750664.0
2006-07-20 08:18:00,2.0896,2.08962,2.08941,2.08956,5121975.0
2006-07-20 08:19:00,2.08966,2.08966,2.08959,2.08961,3626313.0
2006-07-20 08:20:00,2.08976,2.09042,2.08976,2.09042,7265746.0
2006-07-20 08:21:00,2.09047,2.09067,2.09047,2.09059,9483558.0
2006-07-20 08:22:00,2.09067,2.09069,2.09055,2.09055,6639872.0
2006-07-20 08:23:00,2.09052,2.09052,2.09015,2.09032,842197.0
2006-07-20 08:24:00,2.09002,2.09052,2.09002,2.09043,12334719.0
2006-07-20 08:25:00,2.09031,2.09036,2.09013,2.09029,1950231.0
2006-07-20 08:26:00,2.09027,2.09029,2.09017,2.09025,5874754.0
2006-07-20 08:27:00,2.09025,2.09044,2.09025,2.09039,1929605.0
2006-07-20 08:28:00,2.09041,2.09061,2.0902,2.0902,1539940.0
2006-07-20 08:29:00,2.09003,2.09003,2.08967,2.08981,4468978.0
2006-07-20 08:30:00,2.08971,2.08995,2.08971,2.08995,13003625.0
2006-07-20 08:31:00,2.08977,2.08981,2.0897,2.08972,5527115.0
2006-07-20 08:32:00,2.08991,2.09084,2.08991,2.0908,13636249.0
2006-07-20 08:33:00,2.09098,2.09116,2.09071,2.09079,11948193.0
2006-07-20 08:34:00,2.09077,2.09077,2.09029,2.09029,15250707.0
2006-07-20 08:35:00,2.09018,2.09027,2.08966,2.09027,6709128.0
2006-07-20 08:36:00,2.09036,2.09072,2.09036,2.09072,3348991.0
2006-07-20 08:37:00,2.09079,2.09125,2.09074,2.09125,14493171.0
2006-07-20 08:38:00,2.09128,2.09138,2.09069,2.09069,2236187.0
2006-07-20 08:39:00,2.09072,2.09077,2.09058,2.09076,7241627.0
2006-07-20 08:40:00,2.09083,2.0909,2.09078,2.09085,10429665.0
2006-07-20 08:41:00,2.09083,2.09101,2.09076,2.09076,6877642.0
2006-07-20 08:42:00,2.09079,2.09079,2.09064,2.09074,4799474.0
2006-07-20 08:43:00,2.09064,2.09074,2.09064,2.09069,2214683.0
2006-07-20 08:44:00,2.09067,2.09069,2.09045,2.09069,12220167.0
2006-07-20 08:45:00,2.09074,2.09134,2.09074,2.09134,3589311.0
2006-07-20 08:46:00,2.09134,2.09134,2.0911,2.0911,5084554.0
2006-07-20 08:47:00,2.09126,2.09137,2.08989,2.09118,4601661.0
2006-07-20 08:48:00,2.09107,2.09123,2.09106,2.09123,6000580.0
2006-07-20 08:49:00,2.09113,2.09113,2.09064,2.09064,4922368.0
2006-07-20 08:50:00,2.09091,2.09103,2.09084,2.09095,2877255.0
2006-07-20 08:51:00,2.09097,2.09113,2.09097,2.09103,8484152.0
2006-07-20 08:52:00,2.09086,2.09113,2.09086,2.09113,12495701.0
2006-07-20 08:53:00,2.09117,2.09139,2.0897,2.09139,20689931.0
2006-07-20 08:54:00,2.09136,2.09145,2.09131,2.09145,11503331.0
2006-07-20 08:55:00,2.09151,2.09197,2.09142,2.09197,9570287.0
2006-07-20 08:56:00,2.09207,2.09262,2.09207,2.0926,15633066.0
2006-07-20 08:57:00,2.09249,2.09249,2.09229,2.09229,4482606.0
2006-07-20 08:58:00,2.09226,2.09226,2.09179,2.09185,16996171.0
2006-07-20 08:59:00,2.09181,2.092,2.09181,2.09186,4911929.0
2006-07-20 09:00:00,2.09173,2.09173,2.09129,2.09159,4519980.0
2006-07-20 09:01:00,2.09148,2.09158,2.09145,2.09145,11810208.0
2006-07-20 09:03:00,2.09159,2.09172,2.09138,2.09172,4553991.0
2006-07-20 09:04:00,2.09186,2.09243,2.09165,2.09236,21852928.0
2006-07-20 09:05:00,2.09237,2.09237,2.09214,2.0922,2261311.0
2006-07-20 09:06:00,2.09216,2.09218,2.09178,2.09178,11174867.0
2006-07-20 09:07:00,2.09177,2.09181,2.09159,2.09166,3856926.0
2006-07-20 09:08:00,2.09163,2.09163,2.09123,2.09123,3770757.0
2006-07-20 09:09:00,2.09118,2.09118,2.09064,2.09064,9861807.0
2006-07-20 09:10:00,2.09072,2.09098,2.09072,2.09098,20225832.0
2006-07-20 09:11:00,2.09106,2.09151,2.09106,2.09151,3865069.0
2006-07-20 09:12:00,2.09144,2.09153,2.0913,2.09139,3719774.0
2006-07-20 09:13:00,2.09137,2.09148,2.0912,2.09148,6908362.0
2006-07-20 09:14:00,2.09145,2.09156,2.09145,2.09155,6683025.0
2006-07-20 09:15:00,2.0916,2.0917,2.0916,2.0917,2674153.0
2006-07-20 09:16:00,2.09165,2.09165,2.09134,2.09157,3700740.0
2006-07-20 09:17:00,2.09156,2.09171,2.09148,2.09171,21049131.0
2006-07-20 09:19:00,2.09173,2.09174,2.09163,2.09166,13097328.0
2006-07-20 09:20:00,2.09173,2.09207,2.09172,2.0919,5212138.0
2006-07-20 09:21:00,2.092,2.09212,2.09188,2.09212,5013910.0
2006-07-20 09:22:00,2.09219,2.09219,2.09177,2.09177,25024079.0
2006-07-20 09:23:00,2.09185,2.09241,2.09185,2.09241,14466891.0
2006-07-20 09:24:00,2.09244,2.09273,2.09244,2.09273,15124303.0
2006-07-20 09:25:00,2.09254,2.09281,2.09251,2.09281,5970269.0
2006-07-20 09:26:00,2.09275,2.09303,2.09275,2.09284,6559495.0
2006-07-20 09:27:00,2.09285,2.09304,2.09282,2.09282,4345094.0
2006-07-20 09:28:00,2.09279,2.09286,2.09262,2.09286,1827977.0
2006-07-20 09:29:00,2.09285,2.09323,2.09285,2.09323,5714526.0
2006-07-20 09:30:00,2.09324,2.0933,2.09315,2.0933,501152.0
2006-07-20 09:31:00,2.09338,2.09369,2.09338,2.09369,6809894.0
2006-07-20 09:32:00,2.09367,2.09374,2.09353,2.09354,2256863.0
2006-07-20 09:33:00,2.09345,2.0936,2.0932,2.0932,16075386.0
2006-07-20 09:34:00,2.09309,2.09315,2.09284,2.09284,3416627.0
2006-07-20 09:35:00,2.09298,2.09304,2.09283,2.09304,1558010.0
2006-07-20 09:36:00,2.09302,2.09302,2.09295,2.09295,923082.0
2006-07-20 09:37:00,2.09301,2.09301,2.09278,2.09278,2764629.0
2006-07-20 09:38:00,2.0929,2.09291,2.09269,2.09272,18246874.0
2006-07-20 09:39:00,2.09259,2.09278,2.09258,2.09276,4421472.0
2006-07-20 09:40:00,2.09269,2.09269,2.09251,2.09254,2801118.0
2006-07-20 09:41:00,2.09202,2.09232,2.09202,2.09232,6845891.0
2006-07-20 09:42:00,2.09221,2.09221,2.09181,2.09187,6025823.0
2006-07-20 09:43:00,2.09186,2.09186,2.09174,2.09174,5092447.0
2006-07-20 09:44:00,2.0917,2.09173,2.09164,2.09164,10556022.0
2006-07-20 09:45:00,2.09145,2.09161,2.09136,2.09136,6257225.0
2006-07-20 09:46:00,2.0915,2.09152,2.09124,2.09152,7675051.0
2006-07-20 09:47:00,2.09149,2.09164,2.09139,2.09164,3217677.0
2006-07-20 09:48:00,2.09181,2.09202,2.09177,2.09202,4693709.0
2006-07-20 09:49:00,2.09187,2.09201,2.09185,2.09194,18533455.0
2006-07-20 09:51:00,2.09181,2.09192,2.09176,2.09183,7104398.0
2006-07-20 09:52:00,2.0918,2.09183,2.09168,2.09179,9592591.0
2006-07-20 09:53:00,2.09197,2.09222,2.09197,2.09222,8519711.0
2006-07-20 09:54:00,2.09233,2.09276,2.0923,2.09276,2092348.0
2006-07-20 09:55:00,2.093,2.09335,2.093,2.09328,3518263.0
2006-07-20 09:56:00,2.09308,2.09308,2.09261,2.09261,9035231.0
2006-07-20 09:57:00,2.09267,2.09285,2.09261,2.09285,4241545.0
2006-07-20 09:58:00,2.09284,2.09284,2.09257,2.09257,5909822.0
2006-07-20 09:59:00,2.09262,2.09282,2.09262,2.09271,13425458.0
2006-07-20 10:00:00,2.09282,2.09312,2.09278,2.09278,6083512.0
2006-07-20 10:01:00,2.09265,2.09265,2.09192,2.09192,7221337.0
2006-07-20 10:02:00,2.09193,2.09217,2.09185,2.09217,3107696.0
2006-07-20 10:03:00,2.09211,2.0922,2.09206,2.09206,6171580.0
2006-07-20 10:04:00,2.09209,2.09216,2.09202,2.09213,4358089.0
2006-07-20 10:05:00,2.09209,2.09209,2.0914,2.0914,2059777.0
2006-07-20 10:06:00,2.09175,2.09187,2.0917,2.09185,2016327.0
2006-07-20 10:07:00,2.09181,2.09181,2.09128,2.09128,9354576.0
2006-07-20 10:08:00,2.09115,2.09115,2.0908,2.0909,6882862.0
2006-07-20 10:09:00,2.09091,2.09103,2.09055,2.09103,1459244.0
2006-07-20 10:10:00,2.09108,2.09108,2.09082,2.09083,11944414.0
2006-07-20 10:11:00,2.09076,2.09076,2.09067,2.09074,11212768.0
2006-07-20 10:12:00,2.09082,2.09082,2.09058,2.09058,3627460.0
2006-07-20 10:13:00,2.09021,2.09033,2.09,2.09022,15992211.0
2006-07-20 10:14:00,2.09026,2.09026,2.0898,2.0898,21342736.0
2006-07-20 10:15:00,2.0897,2.0897,2.08925,2.08925,4885806.0
2006-07-20 10:16:00,2.08926,2.08932,2.0891,2.08932,1579289.0
2006-07-20 10:17:00,2.08927,2.08947,2.08927,2.08944,2520807.0
2006-07-20 10:18:00,2.08959,2.08968,2.08951,2.08953,8669373.0
2006-07-20 10:19:00,2.08922,2.08922,2.08888,2.08888,1248555.0
2006-07-20 10:20:00,2.08881,2.08881,2.08854,2.08854,2341597.0
2006-07-20 10:21:00,2.08853,2.08853,2.08822,2.08832,4829500.0
2006-07-20 10:22:00,2.08839,2.08877,2.08839,2.08877,6059833.0
2006-07-20 10:23:00,2.08885,2.08909,2.08885,2.08909,5815623.0
2006-07-20 10:24:00,2.08903,2.08916,2.08874,2.08914,18335163.0
2006-07-20 10:25:00,2.08924,2.08933,2.08899,2.08916,7828514.0
2006-07-20 10:26:00,2.0893,2.08999,2.0893,2.08999,4202003.0
2006-07-20 10:27:00,2.09015,2.09027,2.09008,2.09008,6848703.0
2006-07-20 10:28:00,2.09001,2.09001,2.08974,2.08995,2206661.0
2006-07-20 10:29:00,2.08988,2.08988,2.08959,2.08962,9899426.0
2006-07-20 10:30:00,2.08948,2.08948,2.0891,2.08919,4479316.0
2006-07-20 10:31:00,2.08907,2.08959,2.08907,2.08959,3604266.0
2006-07-20 10:32:00,2.08965,2.09005,2.08965,2.08966,6834812.0
2006-07-20 10:33:00,2.09015,2.0913,2.09006,2.0913,37937970.0
2006-07-20 10:34:00,2.09146,2.09172,2.09146,2.09172,861553.0
2006-07-20 10:35:00,2.09177,2.09177,2.09087,2.09087,1403494.0
2006-07-20 10:36:00,2.09094,2.09094,2.09069,2.09082,4342331.0
2006-07-20 10:37:00,2.09106,2.09131,2.09105,2.09105,1676722.0
2006-07-20 10:38:00,2.09112,2.09112,2.09091,2.09091,4242226.0
2006-07-20 10:39:00,2.09095,2.09102,2.09047,2.09098,4622747.0
2006-07-20 10:40:00,2.09093,2.09097,2.09081,2.09097,1350211.0
2006-07-20 10:41:00,2.0911,2.09116,2.091,2.09105,16671859.0
2006-07-20 10:42:00,2.09109,2.0915,2.09109,2.0915,4456403.0
2006-07-20 10:43:00,2.09155,2.09181,2.09155,2.09181,2917467.0
2006-07-20 10:44:00,2.09197,2.09197,2.09179,2.09179,3265143.0
2006-07-20 10:45:00,2.09182,2.09182,2.09163,2.09176,11643878.0
2006-07-20 10:46:00,2.09172,2.09186,2.09161,2.09168,6801032.0
2006-07-20 10:47:00,2.09156,2.09161,2.09132,2.09161,9714230.0
2006-07-20 10:48:00,2.09171,2.09181,2.0916,2.0916,3927678.0
2006-07-20 10:49:00,2.09178,2.09179,2.09172,2.09175,4265044.0
2006-07-20 10:50:00,2.09167,2.09167,2.09142,2.0915,925139.0
2006-07-20 10:51:00,2.09152,2.09166,2.09014,2.09166,11847651.0
2006-07-20 10:52:00,2.09163,2.09193,2.09149,2.09193,3492574.0
2006-07-20 10:53:00,2.09202,2.09266,2.09202,2.09266,8840047.0
2006-07-20 10:54:00,2.0926,2.0926,2.09227,2.09227,1052151.0
2006-07-20 10:55:00,2.09226,2.09241,2.09195,2.09241,9356284.0
2006-07-20 10:56:00,2.09255,2.0927,2.09253,2.09256,13050676.0
2006-07-20 10:57:00,2.09247,2.09251,2.09233,2.09251,20991710.0
2006-07-20 10:58:00,2.09254,2.09296,2.09254,2.09296,1829200.0
2006-07-20 10:59:00,2.09303,2.09323,2.09303,2.09314,9420649.0
2006-07-20 11:00:00,2.09302,2.09318,2.09297,2.09318,1428271.0
2006-07-20 11:01:00,2.09313,2.09317,2.09298,2.09301,10346829.0
2006-07-20 11:02:00,2.0931,2.09315,2.09286,2.09315,2477284.0
2006-07-20 11:03:00,2.09298,2.09308,2.09297,2.09308,3189124.0
2006-07-20 11:04:00,2.09316,2.09337,2.09316,2.09334,3253053.0
2006-07-20 11:05:00,2.09324,2.09324,2.09307,2.09307,7128519.0
2006-07-20 11:06:00,2.09301,2.09305,2.09284,2.09288,6015540.0
2006-07-20 11:07:00,2.09309,2.09324,2.09305,2.09318,4048446.0
2006-07-20 11:08:00,2.09317,2.09323,2.09311,2.09319,9435057.0
2006-07-20 11:09:00,2.09312,2.09339,2.09312,2.09339,5265433.0
2006-07-20 11:10:00,2.09345,2.09378,2.09345,2.09378,15237058.0
2006-07-20 11:11:00,2.09372,2.09372,2.09331,2.09331,6957992.0
2006-07-20 11:12:00,2.09332,2.09348,2.09324,2.09348,4680390.0
2006-07-20 11:13:00,2.09349,2.0936,2.09341,2.0936,6778174.0
2006-07-20 11:14:00,2.09352,2.09365,2.09336,2.09336,9834634.0
2006-07-20 11:15:00,2.09324,2.09349,2.09324,2.09349,7727564.0
2006-07-20 11:16:00,2.0934,2.09351,2.09323,2.09332,13303040.0
2006-07-20 11:17:00,2.09343,2.09364,2.09343,2.09364,7613617.0
2006-07-20 11:18:00,2.09367,2.09389,2.09367,2.09389,7214030.0
2006-07-20 11:19:00,2.09387,2.09387,2.09337,2.09347,6682277.0
2006-07-20 11:20:00,2.0936,2.09406,2.0936,2.09406,8514320.0
2006-07-20 11:21:00,2.09413,2.09413,2.0937,2.09408,9432606.0
2006-07-20 11:22:00,2.09407,2.0941,2.09398,2.09398,1193098.0
2006-07-20 11:23:00,2.09405,2.09405,2.09374,2.09374,1027767.0
2006-07-20 11:24:00,2.09366,2.09373,2.09328,2.09328,8648406.0
2006-07-20 11:25:00,2.0933,2.09346,2.09327,2.09332,7491921.0
2006-07-20 11:26:00,2.09296,2.09347,2.09296,2.09325,8209673.0
2006-07-20 11:27:00,2.09317,2.09341,2.09314,2.09322,2214118.0
2006-07-20 11:28:00,2.09326,2.09336,2.09323,2.09336,5859563.0
2006-07-20 11:29:00,2.09334,2.09342,2.0933,2.09339,4121682.0
2006-07-20 11:30:00,2.09353,2.09372,2.09353,2.09357,1767775.0
2006-07-20 11:31:00,2.09345,2.09345,2.09308,2.09322,1114058.0
2006-07-20 11:32:00,2.09323,2.09347,2.09321,2.09342,2413362.0
2006-07-20 11:33:00,2.09346,2.09378,2.09346,2.09378,4860347.0
2006-07-20 11:34:00,2.09376,2.09376,2.09348,2.0935,12783547.0
2006-07-20 11:35:00,2.09353,2.09359,2.09342,2.09346,22313463.0
2006-07-20 11:36:00,2.09342,2.09342,2.09313,2.09313,9485898.0
2006-07-20 11:37:00,2.09312,2.09336,2.09309,2.09336,12863050.0
2006-07-20 11:38:00,2.09334,2.09355,2.09325,2.09355,5160625.0
2006-07-20 11:39:00,2.09362,2.09379,2.09362,2.09378,1706263.0
2006-07-20 11:40:00,2.09355,2.09355,2.09327,2.09341,5804229.0
2006-07-20 11:41:00,2.09342,2.09342,2.09324,2.09328,4380413.0
2006-07-20 11:42:00,2.09308,2.09332,2.09303,2.09303,10094221.0
2006-07-20 11:43:00,2.09306,2.09321,2.09291,2.09321,4701972.0
2006-07-20 11:44:00,2.09323,2.09323,2.0932,2.0932,7237795.0
2006-07-20 11:45:00,2.09316,2.09319,2.09306,2.09306,17644079.0
2006-07-20 11:47:00,2.09305,2.09305,2.09282,2.09293,2203660.0
2006-07-20 11:48:00,2.09298,2.09299,2.09294,2.09294,4348564.0
2006-07-20 11:49:00,2.09293,2.09298,2.0928,2.09298,7462298.0
2006-07-20 11:50:00,2.09287,2.09287,2.0926,2.09263,5736399.0
2006-07-20 11:51:00,2.0923,2.0923,2.09194,2.09221,1049766.0
2006-07-20 11:52:00,2.09222,2.09249,2.09222,2.09249,1402251.0
2006-07-20 11:53:00,2.09263,2.09263,2.09205,2.09251,13736427.0
2006-07-20 11:54:00,2.09242,2.09242,2.09232,2.09236,2246828.0
2006-07-20 11:55:00,2.09253,2.09276,2.09244,2.09276,1255435.0
2006-07-20 11:56:00,2.09269,2.0927,2.09226,2.09226,1349197.0
2006-07-20 11:57:00,2.09235,2.09245,2.09215,2.09237,6138236.0
2006-07-20 11:58:00,2.09231,2.09231,2.09192,2.09192,6961100.0
2006-07-20 11:59:00,2.09181,2.09181,2.09158,2.09169,8325834.0
2006-07-20 12:00:00,2.09173,2.09238,2.09173,2.09238,6532331.0
2006-07-20 12:01:00,2.09243,2.09276,2.09243,2.09251,5642322.0
2006-07-20 12:02:00,2.09267,2.09272,2.09258,2.09272,5320995.0
2006-07-20 12:03:00,2.09285,2.093,2.09285,2.09297,3191262.0
2006-07-20 12:04:00,2.0931,2.0934,2.0931,2.09326,6351583.0
2006-07-20 12:05:00,2.09318,2.09328,2.09289,2.09289,22929523.0
2006-07-20 12:06:00,2.09294,2.09297,2.09275,2.09292,13904812.0
2006-07-20 12:08:00,2.09292,2.09296,2.09272,2.09272,16103240.0
2006-07-20 12:09:00,2.0926,2.0926,2.09229,2.09229,1708098.0
2006-07-20 12:10:00,2.09218,2.09225,2.09204,2.09225,12499074.0
2006-07-20 12:11:00,2.09224,2.09224,2.09208,2.09212,3868659.0
2006-07-20 12:12:00,2.0921,2.0922,2.09205,2.09211,13625271.0
2006-07-20 12:13:00,2.09192,2.09209,2.09184,2.09184,16668460.0
2006-07-20 12:14:00,2.0917,2.0917,2.09133,2.09133,5556260.0
2006-07-20 12:15:00,2.09123,2.09123,2.09091,2.09091,3118294.0
2006-07-20 12:16:00,2.09076,2.09076,2.09039,2.09055,5072265.0
2006-07-20 12:17:00,2.09072,2.0911,2.09072,2.0911,3687067.0
2006-07-20 12:18:00,2.09104,2.09104,2.09061,2.09081,6886139.0
2006-07-20 12:19:00,2.09077,2.09088,2.09073,2.09087,3510817.0
2006-07-20 12:20:00,2.08933,2.09103,2.08933,2.09103,5401310.0
2006-07-20 12:21:00,2.09095,2.09096,2.09073,2.09089,2542637.0
2006-07-20 12:22:00,2.09074,2.09077,2.09042,2.09077,3398357.0
2006-07-20 12:23:00,2.09086,2.09089,2.09084,2.09089,1745254.0
2006-07-20 12:24:00,2.09069,2.09083,2.09069,2.09083,7464568.0
2006-07-20 12:25:00,2.09072,2.09088,2.09072,2.09086,11042389.0
2006-07-20 12:26:00,2.09089,2.09096,2.09087,2.09096,7973588.0
2006-07-20 12:27:00,2.09093,2.09136,2.09093,2.09136,3307735.0
2006-07-20 12:28:00,2.09127,2.09139,2.09119,2.09125,5416916.0
2006-07-20 12:29:00,2.09122,2.09122,2.09102,2.09102,2193043.0
2006-07-20 12:30:00,2.09089,2.09089,2.08916,2.09069,2147809.0
2006-07-20 12:31:00,2.09062,2.09062,2.09041,2.09049,5049059.0
2006-07-20 12:32:00,2.09051,2.09065,2.09046,2.09058,6881311.0
2006-07-20 12:33:00,2.09082,2.09106,2.09082,2.09106,4036644.0
2006-07-20 12:34:00,2.09114,2.09134,2.09105,2.09134,18762407.0
2006-07-20 12:35:00,2.0913,2.09141,2.09121,2.09141,15001689.0
2006-07-20 12:36:00,2.09139,2.09185,2.09139,2.09167,9905372.0
2006-07-20 12:37:00,2.09184,2.0923,2.09184,2.0923,579422.0
2006-07-20 12:38:00,2.09252,2.0928,2.09252,2.09265,597937.0
2006-07-20 12:39:00,2.09238,2.09258,2.09229,2.09258,4316708.0
2006-07-20 12:40:00,2.09269,2.0928,2.09265,2.09269,4716952.0
2006-07-20 12:41:00,2.0928,2.09322,2.0928,2.09322,1336601.0
2006-07-20 12:42:00,2.09315,2.09333,2.09296,2.09333,5004665.0
2006-07-20 12:43:00,2.09326,2.09326,2.09296,2.09296,10220756.0
2006-07-20 12:44:00,2.09294,2.09314,2.0929,2.09314,15214605.0
2006-07-20 12:45:00,2.09326,2.09344,2.09326,2.09335,16661764.0
2006-07-20 12:46:00,2.09345,2.09349,2.09324,2.09344,1162223.0
2006-07-20 12:47:00,2.09346,2.09417,2.09346,2.09417,11944361.0
2006-07-20 12:48:00,2.09431,2.09452,2.09431,2.09445,1249712.0
2006-07-20 12:49:00,2.09447,2.09461,2.09447,2.09447,2692944.0
2006-07-20 12:50:00,2.09448,2.09448,2.09436,2.09448,1480152.0
2006-07-20 12:51:00,2.09451,2.09456,2.0944,2.09456,5207135.0
2006-07-20 12:52:00,2.0946,2.09472,2.09431,2.09431,7231489.0
2006-07-20 12:53:00,2.09437,2.09443,2.09437,2.09439,3145070.0
2006-07-20 12:54:00,2.09443,2.09443,2.09425,2.09436,2427296.0
2006-07-20 12:55:00,2.09459,2.09482,2.09459,2.09482,10047805.0
2006-07-20 12:56:00,2.09486,2.09493,2.09464,2.09493,5673718.0
2006-07-20 12:57:00,2.09494,2.09504,2.09493,2.09504,4601857.0
2006-07-20 12:58:00,2.09491,2.09491,2.09465,2.09465,3371332.0
2006-07-20 12:59:00,2.09469,2.09485,2.09466,2.09485,11194750.0
2006-07-20 13:00:00,2.09498,2.09525,2.09498,2.09504,5293216.0
2006-07-20 13:01:00,2.09506,2.09506,2.095,2.095,812908.0
2006-07-20 13:02:00,2.095,2.0951,2.09484,2.09484,4817350.0
2006-07-20 13:03:00,2.09458,2.09458,2.09425,2.09425,629961.0
2006-07-20 13:04:00,2.09424,2.09424,2.0941,2.0941,1687001.0
2006-07-20 13:05:00,2.09407,2.09418,2.09403,2.09403,9585942.0
2006-07-20 13:06:00,2.09385,2.09394,2.09373,2.09373,720416.0
2006-07-20 13:07:00,2.09372,2.09372,2.09347,2.09354,2232512.0
2006-07-20 13:08:00,2.09343,2.09369,2.09343,2.09369,10196261.0
2006-07-20 13:09:00,2.09375,2.09411,2.09348,2.09372,9394902.0
2006-07-20 13:10:00,2.09398,2.094,2.09378,2.09378,3272255.0
2006-07-20 13:11:00,2.09371,2.09371,2.09341,2.09342,8057897.0
2006-07-20 13:12:00,2.09313,2.09336,2.0931,2.09336,1781910.0
2006-07-20 13:13:00,2.09345,2.09356,2.09345,2.09356,5947791.0
2006-07-20 13:14:00,2.09364,2.09374,2.09346,2.09373,11426968.0
2006-07-20 13:15:00,2.09386,2.09397,2.09383,2.09383,5163567.0
2006-07-20 13:16:00,2.09405,2.09448,2.09405,2.09448,1486726.0
2006-07-20 13:17:00,2.09442,2.09442,2.09422,2.09422,919489.0
2006-07-20 13:18:00,2.09433,2.09442,2.09421,2.09421,18371829.0
2006-07-20 13:19:00,2.0941,2.09419,2.0941,2.09419,912284.0
2006-07-20 13:20:00,2.0942,2.09439,2.0942,2.0943,6065488.0
2006-07-20 13:21:00,2.09425,2.09447,2.09425,2.09435,7005331.0
2006-07-20 13:22:00,2.09428,2.09428,2.09404,2.09404,2516091.0
2006-07-20 13:23:00,2.09375,2.09381,2.09373,2.0938,3576669.0
2006-07-20 13:24:00,2.09391,2.0942,2.09361,2.0942,16840188.0
2006-07-20 13:25:00,2.09423,2.09423,2.0939,2.09401,11011814.0
2006-07-20 13:26:00,2.09424,2.09436,2.094,2.094,697137.0
2006-07-20 13:27:00,2.09385,2.09396,2.09383,2.09383,2185690.0
2006-07-20 13:28:00,2.09376,2.09377,2.09342,2.09342,2218462.0
2006-07-20 13:29:00,2.09354,2.09354,2.09313,2.0934,2035811.0
2006-07-20 13:30:00,2.0934,2.09358,2.09336,2.0934,4375137.0
2006-07-20 13:31:00,2.09344,2.09344,2.09315,2.09315,11467538.0
2006-07-20 13:32:00,2.09317,2.0933,2.09317,2.0933,2874882.0
2006-07-20 13:33:00,2.09334,2.09354,2.0933,2.09354,2764422.0
2006-07-20 13:34:00,2.09382,2.09406,2.09382,2.09406,3709295.0
2006-07-20 13:35:00,2.09427,2.09455,2.09423,2.09423,1943754.0
2006-07-20 13:36:00,2.0939,2.0939,2.0937,2.09374,8772947.0
2006-07-20 13:37:00,2.09368,2.09371,2.09355,2.09355,3198625.0
2006-07-20 13:38:00,2.09358,2.09391,2.09358,2.09391,6901665.0
2006-07-20 13:39:00,2.09406,2.0944,2.09406,2.09429,9063736.0
2006-07-20 13:40:00,2.09456,2.09489,2.09452,2.09489,5786048.0
2006-07-20 13:41:00,2.0948,2.0949,2.09479,2.09479,2862072.0
2006-07-20 13:42:00,2.09482,2.09482,2.09478,2.0948,1377556.0
2006-07-20 13:43:00,2.09486,2.0949,2.0948,2.0949,5526816.0
2006-07-20 13:44:00,2.09473,2.09488,2.09438,2.09488,14453787.0
2006-07-20 13:45:00,2.09482,2.09498,2.09471,2.09498,5960168.0
2006-07-20 13:46:00,2.09504,2.09522,2.09501,2.09522,14769963.0
2006-07-20 13:47:00,2.09519,2.09519,2.09466,2.09472,10784096.0
2006-07-20 13:48:00,2.09469,2.09472,2.09452,2.09452,2974382.0
2006-07-20 13:49:00,2.0945,2.09466,2.09447,2.09447,4511469.0
2006-07-20 13:50:00,2.0946,2.0946,2.0941,2.0945,16198897.0
2006-07-20 13:51:00,2.09466,2.09492,2.09466,2.09492,1295321.0
2006-07-20 13:52:00,2.09504,2.09539,2.09504,2.09539,6924083.0
2006-07-20 13:53:00,2.09539,2.09546,2.09491,2.09523,20276498.0
2006-07-20 13:54:00,2.09497,2.09509,2.09495,2.09509,9010727.0
2006-07-20 13:55:00,2.09503,2.09516,2.09495,2.09495,4754916.0
2006-07-20 13:56:00,2.09515,2.09519,2.09495,2.09495,3825153.0
2006-07-20 13:57:00,2.0951,2.09555,2.0951,2.09541,2159428.0
2006-07-20 13:58:00,2.09557,2.09629,2.09557,2.09629,3403868.0
2006-07-20 13:59:00,2.09642,2.09642,2.09627,2.09632,5621758.0
2006-07-20 14:00:00,2.09656,2.09684,2.09643,2.09684,705114.0
2006-07-20 14:01:00,2.09691,2.09836,2.09691,2.09836,1425087.0
2006-07-20 14:02:00,2.09856,2.09884,2.09842,2.09842,4499538.0
2006-07-20 14:03:00,2.09818,2.09818,2.09791,2.09804,3868544.0
2006-07-20 14:04:00,2.09796,2.09796,2.09762,2.09762,3746089.0
2006-07-20 14:05:00,2.09759,2.09763,2.09759,2.0976,2208564.0
2006-07-20 14:06:00,2.09752,2.09752,2.0972,2.0972,2241297.0
2006-07-20 14:07:00,2.09732,2.09732,2.09698,2.09723,3951393.0
2006-07-20 14:09:00,2.09716,2.09716,2.097,2.097,1316803.0
2006-07-20 14:10:00,2.09704,2.09754,2.09704,2.09754,6031644.0
2006-07-20 14:11:00,2.09768,2.0979,2.09758,2.09768,4153801.0
2006-07-20 14:12:00,2.09756,2.09756,2.09726,2.09737,8600790.0
2006-07-20 14:13:00,2.09759,2.09841,2.09759,2.0982,3019818.0
2006-07-20 14:14:00,2.09813,2.09824,2.09808,2.09822,3564493.0
2006-07-20 14:15:00,2.09821,2.09836,2.09808,2.09836,2457912.0
2006-07-20 14:16:00,2.09856,2.09916,2.09856,2.09916,16121986.0
2006-07-20 14:17:00,2.09914,2.09914,2.0987,2.099,12836818.0
2006-07-20 14:18:00,2.09887,2.0989,2.09872,2.0989,8385254.0
2006-07-20 14:19:00,2.09874,2.09874,2.09808,2.09808,7035067.0
2006-07-20 14:20:00,2.09804,2.09804,2.09765,2.09786,304085.0
2006-07-20 14:21:00,2.09798,2.09801,2.09798,2.09801,1049493.0
2006-07-20 14:22:00,2.098,2.0985,2.098,2.0985,17741013.0
2006-07-20 14:23:00,2.09857,2.09902,2.09857,2.09902,19872233.0
2006-07-20 14:24:00,2.09911,2.09977,2.09911,2.09977,19037172.0
2006-07-20 14:25:00,2.09964,2.09964,2.09926,2.09926,15999402.0
2006-07-20 14:26:00,2.09915,2.09919,2.09895,2.09906,3423549.0
2006-07-20 14:27:00,2.09899,2.09918,2.09896,2.09918,760785.0
2006-07-20 14:28:00,2.09915,2.09915,2.09874,2.09874,2529932.0
2006-07-20 14:29:00,2.09886,2.09896,2.09842,2.09853,6265623.0
2006-07-20 14:30:00,2.09842,2.09842,2.09805,2.0981,1393900.0
2006-07-20 14:31:00,2.09813,2.09824,2.09807,2.0982,4849156.0
2006-07-20 14:32:00,2.09827,2.09827,2.09799,2.09813,5175431.0
2006-07-20 14:33:00,2.09808,2.09808,2.0979,2.0979,2459961.0
2006-07-20 14:34:00,2.09793,2.09793,2.09764,2.09764,2271277.0
2006-07-20 14:35:00,2.09763,2.09772,2.09755,2.09755,1977221.0
2006-07-20 14:36:00,2.0975,2.0975,2.09655,2.09662,6664006.0
2006-07-20 14:37:00,2.09664,2.09678,2.0966,2.09678,4305206.0
2006-07-20 14:38:00,2.09678,2.09678,2.0965,2.09674,3696331.0
2006-07-20 14:39:00,2.09674,2.09682,2.09673,2.09682,1447078.0
2006-07-20 14:40:00,2.09691,2.09707,2.09691,2.09707,2035559.0
2006-07-20 14:41:00,2.09709,2.09722,2.09696,2.09722,11680954.0
2006-07-20 14:42:00,2.09728,2.09749,2.09726,2.09749,4079915.0
2006-07-20 14:43:00,2.09757,2.09767,2.0975,2.0975,3874012.0
2006-07-20 14:44:00,2.09737,2.09737,2.09679,2.09679,11213152.0
2006-07-20 14:45:00,2.09691,2.09693,2.09679,2.09693,2943299.0
2006-07-20 14:46:00,2.09696,2.0974,2.09694,2.0974,1646642.0
2006-07-20 14:47:00,2.09759,2.09855,2.09759,2.09855,2919149.0
2006-07-20 14:48:00,2.09882,2.09919,2.09882,2.09898,4108813.0
2006-07-20 14:49:00,2.0989,2.0989,2.09863,2.09879,1681882.0
2006-07-20 14:50:00,2.0987,2.09878,2.09857,2.09857,13642461.0
2006-07-20 14:51:00,2.09851,2.09868,2.09851,2.09868,6384266.0
2006-07-20 14:52:00,2.09864,2.09875,2.0985,2.09859,17715867.0
2006-07-20 14:53:00,2.09863,2.09863,2.0985,2.09854,4211459.0
2006-07-20 14:54:00,2.09859,2.09863,2.0985,2.0985,4704264.0
2006-07-20 14:55:00,2.09847,2.09863,2.09847,2.09858,5331968.0
2006-07-20 14:56:00,2.0984,2.09851,2.09819,2.09819,2188747.0
2006-07-20 14:57:00,2.09822,2.09837,2.09821,2.09835,6918020.0
2006-07-20 14:58:00,2.09839,2.09846,2.09831,2.09832,3668747.0
2006-07-20 14:59:00,2.09823,2.09823,2.09799,2.09815,11396254.0
2006-07-20 15:00:00,2.09817,2.09822,2.09817,2.09818,619879.0
2006-07-20 15:01:00,2.09814,2.09858,2.09814,2.09858,21424448.0
2006-07-20 15:02:00,2.09864,2.09894,2.09861,2.09894,17353773.0
2006-07-20 15:03:00,2.09878,2.09886,2.09867,2.09867,3080176.0
2006-07-20 15:04:00,2.09857,2.09857,2.09826,2.09842,2405359.0
2006-07-20 15:05:00,2.09838,2.09845,2.0983,2.09833,17347621.0
2006-07-20 15:06:00,2.09836,2.0985,2.0983,2.0985,10868029.0
2006-07-20 15:07:00,2.09882,2.09912,2.09882,2.09911,9218504.0
2006-07-20 15:08:00,2.09923,2.09934,2.09921,2.09921,2138451.0
2006-07-20 15:09:00,2.09897,2.09897,2.09716,2.09716,1268385.0
2006-07-20 15:10:00,2.09844,2.09898,2.0984,2.09898,13788050.0
2006-07-20 15:11:00,2.09872,2.09872,2.0984,2.0984,4996199.0
2006-07-20 15:12:00,2.09839,2.09842,2.09813,2.09813,3424079.0
2006-07-20 15:13:00,2.09805,2.09805,2.09788,2.09799,585527.0
2006-07-20 15:14:00,2.09805,2.09812,2.09797,2.09807,3007117.0
2006-07-20 15:15:00,2.09821,2.09827,2.09817,2.09822,6928388.0
2006-07-20 15:16:00,2.09824,2.09824,2.09798,2.09822,2103486.0
2006-07-20 15:17:00,2.09826,2.09826,2.09811,2.09811,1999603.0
2006-07-20 15:18:00,2.09797,2.09801,2.09781,2.09781,5756797.0
2006-07-20 15:19:00,2.09774,2.09775,2.09741,2.09774,3015226.0
2006-07-20 15:20:00,2.0977,2.09791,2.0977,2.09778,3603012.0
2006-07-20 15:21:00,2.09786,2.09786,2.09769,2.09785,6638923.0
2006-07-20 15:22:00,2.09787,2.09807,2.09775,2.09807,11959459.0
2006-07-20 15:23:00,2.09817,2.09838,2.09817,2.09838,1432680.0
2006-07-20 15:24:00,2.09808,2.09808,2.09789,2.09802,2111303.0
2006-07-20 15:25:00,2.09791,2.09809,2.09772,2.09772,10359918.0
2006-07-20 15:26:00,2.09761,2.0978,2.09759,2.09767,4943942.0
2006-07-20 15:27:00,2.09777,2.09806,2.09739,2.09806,15980764.0
2006-07-20 15:28:00,2.09803,2.09852,2.09803,2.09826,1747183.0
2006-07-20 15:29:00,2.09824,2.09824,2.09782,2.09782,30882494.0
2006-07-20 15:30:00,2.09778,2.09779,2.09763,2.09764,4368191.0
2006-07-20 15:31:00,2.09754,2.09754,2.09726,2.09751,17235763.0
2006-07-20 15:32:00,2.09753,2.09775,2.09753,2.09775,4615830.0
2006-07-20 15:33:00,2.0978,2.09785,2.09767,2.09767,2210686.0
2006-07-20 15:34:00,2.09777,2.09807,2.09776,2.09802,13626182.0
2006-07-20 15:35:00,2.098,2.098,2.09782,2.09782,5886193.0
2006-07-20 15:36:00,2.09784,2.09784,2.09756,2.09756,884926.0
2006-07-20 15:37:00,2.0975,2.09765,2.09736,2.09743,10887547.0
2006-07-20 15:38:00,2.09731,2.09731,2.09702,2.09702,2209908.0
2006-07-20 15:39:00,2.09697,2.09697,2.09674,2.0968,18827663.0
2006-07-20 15:40:00,2.0968,2.09701,2.09679,2.09701,3360104.0
2006-07-20 15:41:00,2.09721,2.09766,2.09721,2.09766,2507504.0
2006-07-20 15:42:00,2.09726,2.09726,2.09706,2.09706,1591063.0
2006-07-20 15:43:00,2.09691,2.09693,2.09681,2.09681,13040651.0
2006-07-20 15:44:00,2.09698,2.097,2.09679,2.09682,2000656.0
2006-07-20 15:45:00,2.09699,2.09735,2.09697,2.09735,5900590.0
2006-07-20 15:46:00,2.09739,2.09756,2.09739,2.09756,3786997.0
2006-07-20 15:47:00,2.09782,2.09811,2.09782,2.09801,20472294.0
2006-07-20 15:48:00,2.09792,2.09792,2.09758,2.09791,6675977.0
2006-07-20 15:49:00,2.09815,2.0985,2.09815,2.09833,6413855.0
2006-07-20 15:50:00,2.09822,2.09822,2.09766,2.09766,3793170.0
2006-07-20 15:51:00,2.09763,2.09768,2.09742,2.0975,7329124.0
2006-07-20 15:52:00,2.09748,2.09755,2.09736,2.09742,4153358.0
2006-07-20 15:53:00,2.09762,2.09773,2.0975,2.0975,9215941.0
2006-07-20 15:54:00,2.09735,2.09735,2.09703,2.0971,5861473.0
2006-07-20 15:55:00,2.09715,2.09715,2.0969,2.0969,5329702.0
2006-07-20 15:56:00,2.09688,2.09692,2.09668,2.09677,16000170.0
2006-07-20 15:57:00,2.09683,2.09708,2.09683,2.09708,14339053.0
2006-07-20 15:58:00,2.09712,2.09712,2.09662,2.09662,2060338.0
2006-07-20 15:59:00,2.09634,2.09634,2.09614,2.09615,6444130.0
2006-07-20 16:00:00,2.09604,2.09613,2.09579,2.09613,7626475.0
2006-07-20 16:01:00,2.09626,2.09684,2.09626,2.09684,4163789.0
2006-07-20 16:02:00,2.09687,2.09721,2.09687,2.09721,546534.0
2006-07-20 16:03:00,2.0973,2.09755,2.09723,2.09723,3586204.0
2006-07-20 16:04:00,2.09748,2.09755,2.09748,2.09753,1510237.0
2006-07-20 16:05:00,2.09762,2.09806,2.0974,2.09806,15880532.0
2006-07-20 16:06:00,2.09822,2.09864,2.09822,2.09864,2751858.0
2006-07-20 16:07:00,2.09867,2.09881,2.09867,2.09881,11849171.0
2006-07-20 16:08:00,2.09887,2.09887,2.0988,2.0988,1380986.0
2006-07-20 16:09:00,2.09865,2.09865,2.09841,2.09861,2807337.0
2006-07-20 16:10:00,2.09868,2.09885,2.09867,2.09885,1151250.0
2006-07-20 16:11:00,2.09893,2.0992,2.09893,2.0992,4001246.0
2006-07-20 16:12:00,2.09909,2.09909,2.0989,2.09909,7425659.0
2006-07-20 16:13:00,2.09903,2.09903,2.09863,2.09863,291490.0
2006-07-20 16:14:00,2.09867,2.09875,2.09864,2.09864,1189043.0
2006-07-20 16:15:00,2.09862,2.09862,2.09843,2.09843,3053939.0
2006-07-20 16:16:00,2.0984,2.0984,2.09758,2.09758,8173158.0
2006-07-20 16:17:00,2.09757,2.09759,2.0968,2.0968,12582745.0
2006-07-20 16:18:00,2.09666,2.09666,2.0961,2.09616,10183861.0
2006-07-20 16:19:00,2.09619,2.09638,2.09619,2.09622,5677287.0
2006-07-20 16:20:00,2.09618,2.09624,2.09602,2.09609,6638840.0
2006-07-20 16:21:00,2.09607,2.09642,2.09607,2.09639,2495283.0
2006-07-20 16:22:00,2.09643,2.09677,2.09643,2.09677,5501546.0
2006-07-20 16:23:00,2.09692,2.09696,2.09673,2.09673,3160873.0
2006-07-20 16:24:00,2.09682,2.09682,2.09668,2.09674,711859.0
2006-07-20 16:25:00,2.09653,2.09653,2.09606,2.09606,2975413.0
2006-07-20 16:26:00,2.09622,2.09622,2.09607,2.09618,4157521.0
2006-07-20 16:27:00,2.09613,2.09613,2.09578,2.09584,4724225.0
2006-07-20 16:28:00,2.09562,2.09595,2.09562,2.09566,5603592.0
2006-07-20 16:29:00,2.09553,2.0956,2.09546,2.0956,653300.0
2006-07-20 16:30:00,2.09558,2.09558,2.09529,2.09539,14777936.0
2006-07-20 16:31:00,2.09542,2.09542,2.09518,2.09542,4170590.0
2006-07-20 16:32:00,2.09573,2.096,2.09573,2.09581,3108028.0
2006-07-20 16:33:00,2.09568,2.09586,2.09544,2.09586,1440565.0
2006-07-20 16:34:00,2.09609,2.09642,2.09609,2.09619,11926043.0
2006-07-20 16:35:00,2.09595,2.09601,2.09571,2.09572,3053202.0
2006-07-20 16:36:00,2.09561,2.09561,2.09531,2.09537,938730.0
2006-07-20 16:37:00,2.09545,2.09575,2.09545,2.09575,7402161.0
2006-07-20 16:38:00,2.09568,2.09601,2.09568,2.09569,7159847.0
2006-07-20 16:39:00,2.09571,2.09571,2.09544,2.09551,6749294.0
2006-07-20 16:40:00,2.09542,2.09543,2.09505,2.09505,17565219.0
2006-07-20 16:41:00,2.09498,2.09499,2.0947,2.0948,14941488.0
2006-07-20 16:42:00,2.09473,2.09485,2.09425,2.09465,11406238.0
2006-07-20 16:43:00,2.09458,2.09488,2.09454,2.09454,4909715.0
2006-07-20 16:44:00,2.09469,2.09469,2.09443,2.09461,661380.0
2006-07-20 16:45:00,2.0944,2.0944,2.09416,2.09416,8619212.0
2006-07-20 16:46:00,2.09405,2.09405,2.09386,2.09395,2738394.0
2006-07-20 16:47:00,2.09404,2.09487,2.09404,2.09487,13225357.0
2006-07-20 16:48:00,2.0951,2.09529,2.0951,2.09529,8066589.0
2006-07-20 16:49:00,2.09536,2.09569,2.09536,2.09569,5909556.0
2006-07-20 16:50:00,2.09578,2.09584,2.09574,2.09583,4714667.0
2006-07-20 16:51:00,2.09581,2.09581,2.09523,2.09523,2756457.0
2006-07-20 16:52:00,2.09529,2.09544,2.09513,2.09544,4423220.0
2006-07-20 16:53:00,2.09552,2.09566,2.09551,2.09551,2478199.0
2006-07-20 16:54:00,2.09536,2.09597,2.09536,2.09597,12319788.0
2006-07-20 16:55:00,2.09609,2.09634,2.09609,2.09624,3741844.0
2006-07-20 16:56:00,2.09625,2.09629,2.09617,2.09629,3410963.0
2006-07-20 16:57:00,2.09642,2.0968,2.09642,2.0968,3452691.0
2006-07-20 16:58:00,2.09686,2.09697,2.09686,2.09691,9752401.0
2006-07-20 16:59:00,2.09699,2.09719,2.0966,2.09719,13010418.0
2006-07-20 17:00:00,2.09718,2.09786,2.09718,2.09736,3489715.0
2006-07-20 17:01:00,2.09733,2.09745,2.09727,2.09727,10524680.0
2006-07-20 17:02:00,2.09717,2.09718,2.09694,2.09718,8156887.0
2006-07-20 17:03:00,2.0971,2.0971,2.09679,2.09679,4007677.0
2006-07-20 17:04:00,2.09669,2.09681,2.09669,2.09681,5748900.0
2006-07-20 17:05:00,2.09683,2.09688,2.09671,2.09688,11594758.0
2006-07-20 17:06:00,2.09674,2.0969,2.09674,2.09678,1751726.0
2006-07-20 17:07:00,2.09672,2.09675,2.09657,2.09657,4654530.0
2006-07-20 17:08:00,2.09644,2.09644,2.096,2.096,8765913.0
2006-07-20 17:09:00,2.09593,2.09623,2.09593,2.09623,2793843.0
2006-07-20 17:10:00,2.09631,2.09643,2.09631,2.09631,17650446.0
2006-07-20 17:11:00,2.09639,2.09639,2.09639,2.09639,2234965.0
2006-07-20 17:12:00,2.09664,2.09704,2.09664,2.09704,8024796.0
2006-07-20 17:13:00,2.09702,2.09705,2.09699,2.09699,7774086.0
2006-07-20 17:14:00,2.09706,2.09706,2.09676,2.09692,11752587.0
2006-07-20 17:15:00,2.09696,2.09715,2.09696,2.09715,2253996.0
2006-07-20 17:16:00,2.09726,2.09728,2.0971,2.0971,5981429.0
2006-07-20 17:17:00,2.09716,2.09735,2.09716,2.09716,27737076.0
2006-07-20 17:18:00,2.0972,2.09721,2.09701,2.09721,1685006.0
2006-07-20 17:19:00,2.09728,2.09749,2.09728,2.09749,1238334.0
2006-07-20 17:20:00,2.09751,2.09764,2.09735,2.09735,8837793.0
2006-07-20 17:21:00,2.09727,2.09727,2.09709,2.09709,3028608.0
2006-07-20 17:22:00,2.09696,2.09747,2.0969,2.09747,5407954.0
2006-07-20 17:23:00,2.09743,2.09743,2.09706,2.09706,2330194.0
2006-07-20 17:24:00,2.09692,2.09692,2.09646,2.09646,2136129.0
2006-07-20 17:25:00,2.09652,2.09652,2.09611,2.09611,2560698.0
2006-07-20 17:26:00,2.09592,2.096,2.09585,2.096,4883970.0
2006-07-20 17:27:00,2.09603,2.09616,2.09561,2.09561,3959441.0
2006-07-20 17:28:00,2.09545,2.09566,2.09529,2.09566,7323351.0
2006-07-20 17:29:00,2.09577,2.09606,2.09571,2.09606,4145237.0
2006-07-20 17:30:00,2.09613,2.09613,2.09596,2.09603,3518089.0
2006-07-20 17:31:00,2.09605,2.09619,2.09573,2.09573,6830046.0
2006-07-20 17:32:00,2.09616,2.09648,2.09616,2.09648,8939187.0
2006-07-20 17:33:00,2.09653,2.09673,2.0964,2.09673,749920.0
2006-07-20 17:34:00,2.09679,2.09717,2.09674,2.09698,6204230.0
2006-07-20 17:35:00,2.09691,2.09691,2.09641,2.09649,18246296.0
2006-07-20 17:36:00,2.09651,2.09652,2.09639,2.09652,13857124.0
2006-07-20 17:37:00,2.09648,2.09649,2.09648,2.09648,343214.0
2006-07-20 17:38:00,2.09663,2.09703,2.09663,2.09703,887640.0
2006-07-20 17:39:00,2.09728,2.0976,2.09728,2.0976,10186623.0
2006-07-20 17:40:00,2.09761,2.09761,2.09752,2.09752,3605888.0
2006-07-20 17:41:00,2.09752,2.09762,2.09731,2.09731,3112632.0
2006-07-20 17:42:00,2.09753,2.09759,2.09748,2.09751,7213392.0
2006-07-20 17:43:00,2.09742,2.09746,2.09733,2.09734,5741899.0
2006-07-20 17:44:00,2.09727,2.09727,2.09692,2.09692,1639041.0
2006-07-20 17:45:00,2.09679,2.09685,2.09679,2.0968,4833256.0
2006-07-20 17:46:00,2.09695,2.09695,2.09685,2.09694,13679810.0
2006-07-20 17:47:00,2.0969,2.09692,2.0966,2.09671,11335517.0
2006-07-20 17:48:00,2.09676,2.09699,2.09675,2.09699,4944453.0
2006-07-20 17:49:00,2.09696,2.09696,2.09659,2.09659,1965480.0
2006-07-20 17:50:00,2.09687,2.09712,2.09673,2.09673,20138668.0
2006-07-20 17:51:00,2.09664,2.09664,2.09638,2.09638,3629075.0
2006-07-20 17:52:00,2.09638,2.09638,2.09588,2.09588,1267600.0
2006-07-20 17:53:00,2.09561,2.09574,2.09515,2.09515,3043173.0
2006-07-20 17:54:00,2.09541,2.09576,2.09541,2.09576,12558816.0
2006-07-20 17:55:00,2.09586,2.09613,2.09586,2.09607,3006629.0
2006-07-20 17:56:00,2.09621,2.09645,2.09617,2.09645,1324985.0
2006-07-20 17:57:00,2.09654,2.09663,2.09639,2.09663,3431313.0
2006-07-20 17:58:00,2.09652,2.09681,2.09652,2.09681,6948077.0
2006-07-20 17:59:00,2.09689,2.09689,2.09661,2.09661,8004717.0
2006-07-20 18:00:00,2.09661,2.09695,2.09633,2.09695,13036571.0
2006-07-20 18:01:00,2.09703,2.09708,2.09629,2.09656,5710967.0
2006-07-20 18:02:00,2.09673,2.09694,2.0966,2.0966,2046640.0
2006-07-20 18:03:00,2.0964,2.0964,2.0962,2.09624,4945408.0
2006-07-20 18:04:00,2.09623,2.09641,2.09618,2.09637,6656145.0
2006-07-20 18:05:00,2.09635,2.09635,2.09613,2.09613,350599.0
2006-07-20 18:06:00,2.09605,2.09616,2.09605,2.09608,3769237.0
2006-07-20 18:07:00,2.09627,2.09649,2.09627,2.09649,1633445.0
2006-07-20 18:08:00,2.09653,2.09669,2.09637,2.0966,9901897.0
2006-07-20 18:09:00,2.09646,2.0966,2.09618,2.09653,17040983.0
2006-07-20 18:10:00,2.09633,2.09638,2.09602,2.09602,1888371.0
2006-07-20 18:11:00,2.09634,2.09684,2.09634,2.09684,16061281.0
2006-07-20 18:12:00,2.09696,2.09707,2.09696,2.09707,3535831.0
2006-07-20 18:13:00,2.09711,2.09741,2.09711,2.09713,2436438.0
2006-07-20 18:14:00,2.09691,2.09691,2.0967,2.0967,2821082.0
2006-07-20 18:15:00,2.09671,2.09671,2.09614,2.09614,2143941.0
2006-07-20 18:16:00,2.09597,2.09597,2.09594,2.09594,844224.0
2006-07-20 18:17:00,2.09614,2.09624,2.09595,2.09595,1669375.0
2006-07-20 18:18:00,2.09597,2.09597,2.09569,2.0958,790088.0
2006-07-20 18:19:00,2.09573,2.09573,2.09524,2.09547,9052641.0
2006-07-20 18:20:00,2.09557,2.09566,2.09547,2.09547,2325449.0
2006-07-20 18:21:00,2.09527,2.09564,2.09527,2.09558,1776969.0
2006-07-20 18:22:00,2.09559,2.09611,2.09554,2.09611,10241681.0
2006-07-20 18:23:00,2.0961,2.0961,2.09581,2.09581,7645494.0
2006-07-20 18:24:00,2.09575,2.09575,2.09575,2.09575,969330.0
2006-07-20 18:25:00,2.09573,2.09589,2.09573,2.09589,75016.0
2006-07-20 18:26:00,2.09608,2.09619,2.096,2.09603,5263034.0
2006-07-20 18:27:00,2.09606,2.09609,2.09595,2.09595,3411581.0
2006-07-20 18:28:00,2.09596,2.09596,2.09549,2.09549,8036557.0
2006-07-20 18:29:00,2.09554,2.09569,2.09554,2.09569,230060.0
2006-07-20 18:30:00,2.09566,2.09566,2.09536,2.09536,8687532.0
2006-07-20 18:31:00,2.09538,2.09548,2.0952,2.0952,2199526.0
2006-07-20 18:32:00,2.09506,2.09525,2.09506,2.09525,1201436.0
2006-07-20 18:33:00,2.09523,2.09546,2.09523,2.09546,4964264.0
2006-07-20 18:34:00,2.09536,2.09536,2.09527,2.09527,322077.0
2006-07-20 18:35:00,2.09517,2.09517,2.095,2.09517,2881554.0
2006-07-20 18:36:00,2.09531,2.09577,2.09531,2.09577,506041.0
2006-07-20 18:37:00,2.09584,2.09592,2.0956,2.09592,6031715.0
2006-07-20 18:38:00,2.09593,2.09598,2.09592,2.09592,2245273.0
2006-07-20 18:39:00,2.0959,2.09613,2.09577,2.09613,429876.0
2006-07-20 18:40:00,2.09614,2.09662,2.096,2.09635,6920809.0
2006-07-20 18:41:00,2.09632,2.09632,2.09624,2.09624,68392.0
2006-07-20 18:42:00,2.09623,2.09623,2.09612,2.09612,554554.0
2006-07-20 18:43:00,2.09615,2.09615,2.09587,2.09591,2406305.0
2006-07-20 18:44:00,2.09567,2.09588,2.09553,2.09561,2743866.0
2006-07-20 18:45:00,2.09555,2.09555,2.09549,2.09549,266423.0
2006-07-20 18:46:00,2.09533,2.09544,2.09522,2.09522,4312379.0
2006-07-20 18:47:00,2.09524,2.09547,2.09524,2.09547,2659434.0
2006-07-20 18:51:00,2.09525,2.09525,2.09482,2.09483,6764709.0
2006-07-20 18:52:00,2.09472,2.09472,2.09451,2.09451,1622924.0
2006-07-20 18:53:00,2.09431,2.09447,2.09431,2.09447,3187546.0
2006-07-20 18:54:00,2.0945,2.09464,2.0945,2.09464,1873287.0
2006-07-20 18:55:00,2.09463,2.09473,2.09437,2.09473,3287173.0
2006-07-20 18:56:00,2.09461,2.09482,2.09432,2.09432,7302962.0
2006-07-20 18:57:00,2.09428,2.09433,2.09428,2.09433,3094950.0
2006-07-20 18:58:00,2.09429,2.09429,2.09414,2.09419,4820165.0
2006-07-20 18:59:00,2.09425,2.09434,2.09407,2.09434,232651.0
2006-07-20 19:00:00,2.09424,2.09465,2.09412,2.09465,11955594.0
2006-07-20 19:01:00,2.09476,2.09479,2.0946,2.0946,3943288.0
2006-07-20 19:03:00,2.09505,2.09541,2.09505,2.09541,504474.0
2006-07-20 19:04:00,2.0955,2.0955,2.09536,2.09549,1555818.0
2006-07-20 19:05:00,2.09505,2.09547,2.09505,2.09537,12448553.0
2006-07-20 19:06:00,2.09543,2.09564,2.09543,2.09546,10047693.0
2006-07-20 19:07:00,2.0954,2.0954,2.09527,2.09527,35589.0
2006-07-20 19:08:00,2.09503,2.09504,2.095,2.095,3075217.0
2006-07-20 19:09:00,2.09497,2.09502,2.09484,2.09484,8996398.0
2006-07-20 19:10:00,2.0948,2.0948,2.09461,2.09463,1384247.0
2006-07-20 19:11:00,2.09467,2.09467,2.09449,2.09456,1743986.0
2006-07-20 19:12:00,2.09429,2.09429,2.09411,2.09412,1905141.0
2006-07-20 19:13:00,2.0941,2.0941,2.09387,2.0939,4444463.0
2006-07-20 19:14:00,2.09382,2.09382,2.09382,2.09382,1071995.0
2006-07-20 19:15:00,2.09378,2.09378,2.09348,2.09348,4910208.0
2006-07-20 19:16:00,2.09347,2.09347,2.09299,2.09299,742881.0
2006-07-20 19:17:00,2.09286,2.0929,2.09283,2.09283,790389.0
2006-07-20 19:18:00,2.09289,2.09289,2.09273,2.09273,849034.0
2006-07-20 19:19:00,2.09271,2.09291,2.09259,2.09291,1574345.0
2006-07-20 19:20:00,2.09293,2.09293,2.09275,2.09276,1518657.0
2006-07-20 19:21:00,2.09287,2.09307,2.09287,2.09307,3759478.0
2006-07-20 19:22:00,2.09304,2.09312,2.093,2.09312,15590765.0
2006-07-20 19:23:00,2.09316,2.09325,2.09312,2.09325,6230706.0
2006-07-20 19:24:00,2.09325,2.09336,2.09325,2.09336,330395.0
2006-07-20 19:25:00,2.09345,2.09352,2.0933,2.09337,6067127.0
2006-07-20 19:26:00,2.09338,2.09356,2.09338,2.09356,368599.0
2006-07-20 19:27:00,2.09356,2.09363,2.09345,2.09345,1000367.0
2006-07-20 19:28:00,2.09359,2.09372,2.09352,2.09364,18037441.0
2006-07-20 19:29:00,2.09349,2.09356,2.09349,2.09352,3629671.0
2006-07-20 19:30:00,2.09355,2.09401,2.09355,2.09401,13062976.0
2006-07-20 19:31:00,2.09419,2.09429,2.09413,2.09429,3470532.0
2006-07-20 19:32:00,2.0943,2.0944,2.0943,2.09437,1864275.0
2006-07-20 19:33:00,2.09438,2.09438,2.09401,2.09401,1949476.0
2006-07-20 19:34:00,2.09381,2.09381,2.09339,2.09339,13364999.0
2006-07-20 19:35:00,2.09344,2.09357,2.09344,2.09351,6605987.0
2006-07-20 19:36:00,2.09354,2.09362,2.09342,2.09342,1229570.0
2006-07-20 19:37:00,2.09335,2.09335,2.09177,2.09177,757247.0
2006-07-20 19:38:00,2.09312,2.09312,2.09303,2.09308,2413995.0
2006-07-20 19:39:00,2.09312,2.09334,2.0931,2.09334,4678034.0
2006-07-20 19:40:00,2.09366,2.09366,2.0934,2.0934,6105871.0
2006-07-20 19:41:00,2.09317,2.09317,2.09291,2.09302,7074429.0
2006-07-20 19:42:00,2.09294,2.09294,2.09269,2.09269,17027534.0
2006-07-20 19:43:00,2.0926,2.0926,2.09225,2.09225,4492576.0
2006-07-20 19:44:00,2.09205,2.09205,2.09167,2.09167,931480.0
2006-07-20 19:45:00,2.09116,2.09188,2.09116,2.09188,14232733.0
2006-07-20 19:46:00,2.09201,2.09224,2.09201,2.09215,7701071.0
2006-07-20 19:47:00,2.092,2.09212,2.09044,2.09212,1140836.0
2006-07-20 19:48:00,2.09221,2.09221,2.09209,2.09213,83098.0
2006-07-20 19:49:00,2.09204,2.09207,2.09202,2.09202,410249.0
2006-07-20 19:50:00,2.09215,2.09254,2.09215,2.0924,6251687.0
2006-07-20 19:51:00,2.09231,2.09247,2.09231,2.09247,59613.0
2006-07-20 19:52:00,2.09253,2.09286,2.09253,2.09281,4025545.0
2006-07-20 19:53:00,2.09254,2.09254,2.09247,2.09247,252183.0
2006-07-20 19:54:00,2.09222,2.09242,2.09215,2.09242,4247022.0
2006-07-20 19:55:00,2.09253,2.09274,2.09253,2.09274,152435.0
2006-07-20 19:56:00,2.09287,2.09318,2.09271,2.09283,6738016.0
2006-07-20 19:57:00,2.09274,2.09274,2.09219,2.09219,11582206.0
2006-07-20 19:58:00,2.09265,2.09265,2.09248,2.09248,2081445.0
2006-07-20 19:59:00,2.09247,2.09253,2.09231,2.09231,1327928.0
2006-07-20 20:00:00,2.09248,2.09271,2.09248,2.09271,3607179.0
2006-07-20 20:01:00,2.09281,2.09321,2.09281,2.09321,8906420.0
2006-07-20 20:02:00,2.09332,2.09397,2.09332,2.09397,4889973.0
2006-07-20 20:03:00,2.09401,2.09401,2.09391,2.09391,14265028.0
2006-07-20 20:04:00,2.09395,2.09431,2.09395,2.09414,4751152.0
2006-07-20 20:05:00,2.09419,2.0942,2.09399,2.09411,16604540.0
2006-07-20 20:06:00,2.09406,2.09406,2.09386,2.09387,951801.0
2006-07-20 20:08:00,2.09377,2.09396,2.09373,2.09373,4855248.0
2006-07-20 20:09:00,2.09362,2.09362,2.09327,2.09332,4418300.0
2006-07-20 20:10:00,2.09336,2.09337,2.09336,2.09337,564453.0
2006-07-20 20:11:00,2.09328,2.09352,2.09328,2.09351,8017010.0
2006-07-20 20:12:00,2.09314,2.09343,2.09314,2.09337,13725877.0
2006-07-20 20:13:00,2.09335,2.09346,2.09314,2.09344,1601559.0
2006-07-20 20:14:00,2.09336,2.09347,2.09333,2.09347,3814097.0
2006-07-20 20:15:00,2.09347,2.09347,2.09295,2.09295,5576694.0
2006-07-20 20:16:00,2.09299,2.09299,2.09247,2.09247,6708472.0
2006-07-20 20:17:00,2.09242,2.09242,2.09212,2.09212,1023294.0
2006-07-20 20:18:00,2.09211,2.09211,2.09169,2.09169,9981779.0
2006-07-20 20:19:00,2.09166,2.09166,2.09112,2.09123,2186341.0
2006-07-20 20:20:00,2.09135,2.09172,2.0913,2.09172,3184505.0
2006-07-20 20:21:00,2.09194,2.09207,2.0917,2.09175,647845.0
2006-07-20 20:22:00,2.09178,2.09204,2.09144,2.09204,1221109.0
2006-07-20 20:23:00,2.09217,2.09244,2.09217,2.09244,295263.0
2006-07-20 20:24:00,2.09235,2.09239,2.09228,2.09228,731766.0
2006-07-20 20:25:00,2.09227,2.09249,2.09227,2.09241,2034345.0
2006-07-20 20:26:00,2.09238,2.09239,2.09216,2.09237,9487944.0
2006-07-20 20:27:00,2.09243,2.09252,2.09243,2.09252,13092581.0
2006-07-20 20:28:00,2.09248,2.09255,2.09237,2.09255,4479902.0
2006-07-20 20:29:00,2.09262,2.09285,2.09262,2.09285,2916667.0
2006-07-20 20:30:00,2.09287,2.09287,2.09279,2.09279,1081742.0
2006-07-20 20:31:00,2.09272,2.09278,2.09257,2.09257,5453602.0
2006-07-20 20:32:00,2.09239,2.09262,2.09239,2.09262,11819976.0
2006-07-20 20:33:00,2.0928,2.09318,2.0928,2.09318,1956093.0
2006-07-20 20:34:00,2.09322,2.09407,2.09322,2.09407,7036020.0
2006-07-20 20:35:00,2.09428,2.09448,2.09424,2.09427,8146737.0
2006-07-20 20:36:00,2.09423,2.09423,2.09417,2.09417,233753.0
2006-07-20 20:37:00,2.09416,2.09416,2.09399,2.09401,15356771.0
2006-07-20 20:38:00,2.09404,2.09418,2.09396,2.09418,3055855.0
2006-07-20 20:39:00,2.09429,2.09456,2.09429,2.09456,1808892.0
2006-07-20 20:40:00,2.0949,2.09495,2.09458,2.09458,2659434.0
2006-07-20 20:41:00,2.0946,2.0946,2.09444,2.09444,2409013.0
2006-07-20 20:42:00,2.0944,2.0944,2.09411,2.09411,4633997.0
2006-07-20 20:43:00,2.09418,2.09433,2.09418,2.09433,11458910.0
2006-07-20 20:44:00,2.09437,2.09437,2.09416,2.09416,140491.0
2006-07-20 20:45:00,2.09422,2.09422,2.09418,2.09418,167253.0
2006-07-20 20:46:00,2.09397,2.09398,2.09358,2.09358,3963929.0
2006-07-20 20:47:00,2.09347,2.09347,2.09293,2.093,2466678.0
2006-07-20 20:48:00,2.09297,2.09302,2.09292,2.09302,5855142.0
2006-07-20 20:49:00,2.09299,2.09321,2.0927,2.09321,2507780.0
2006-07-20 20:50:00,2.09317,2.09344,2.09312,2.09333,883341.0
2006-07-20 20:51:00,2.09358,2.09358,2.09341,2.09341,12568124.0
2006-07-20 20:52:00,2.09345,2.09345,2.09314,2.09314,259318.0
2006-07-20 20:53:00,2.09329,2.09329,2.09286,2.09286,18312808.0
2006-07-20 20:54:00,2.09298,2.09298,2.09274,2.09277,20645109.0
2006-07-20 20:56:00,2.09276,2.09276,2.09264,2.09264,14071636.0
2006-07-20 20:57:00,2.09263,2.09263,2.09224,2.09224,5562332.0
2006-07-20 20:58:00,2.09225,2.09225,2.09206,2.09221,4406104.0
2006-07-20 20:59:00,2.09218,2.09218,2.09185,2.092,7431205.0
2006-07-20 21:00:00,2.0919,2.0919,2.09175,2.09175,4451332.0
2006-07-20 21:01:00,2.09165,2.09195,2.09165,2.09195,3313670.0
2006-07-20 21:02:00,2.09214,2.09232,2.09214,2.09219,4527731.0
2006-07-20 21:03:00,2.09202,2.09216,2.0919,2.0919,6497230.0
2006-07-20 21:04:00,2.09214,2.09229,2.09214,2.09229,7672606.0
2006-07-20 21:05:00,2.09234,2.09239,2.09231,2.09239,4112894.0
2006-07-20 21:06:00,2.09253,2.09274,2.09253,2.09264,4437997.0
2006-07-20 21:07:00,2.09264,2.09264,2.09256,2.09256,409183.0
2006-07-20 21:08:00,2.0924,2.09243,2.09231,2.09231,7876529.0
2006-07-20 21:09:00,2.09231,2.09233,2.09227,2.09227,2467373.0
2006-07-20 21:10:00,2.09178,2.09239,2.09178,2.09239,16681751.0
2006-07-20 21:11:00,2.09246,2.0928,2.09235,2.0928,3881062.0
2006-07-20 21:12:00,2.09287,2.09301,2.09167,2.09167,8719422.0
2006-07-20 21:13:00,2.09307,2.09307,2.09275,2.09275,4199697.0
2006-07-20 21:14:00,2.09279,2.09279,2.09273,2.09273,161243.0
2006-07-20 21:15:00,2.09269,2.09312,2.09261,2.09312,7584636.0
2006-07-20 21:16:00,2.09318,2.09329,2.0931,2.0931,2854704.0
2006-07-20 21:18:00,2.09316,2.09316,2.093,2.093,1057805.0
2006-07-20 21:19:00,2.09269,2.09272,2.0923,2.09272,4632433.0
2006-07-20 21:20:00,2.09279,2.09285,2.09279,2.09283,1669375.0
2006-07-20 21:21:00,2.09283,2.09283,2.09256,2.09258,677912.0
2006-07-20 21:22:00,2.09263,2.09277,2.09263,2.09276,5649330.0
2006-07-20 21:23:00,2.09266,2.09266,2.09211,2.09211,571157.0
2006-07-20 21:24:00,2.09207,2.09221,2.09202,2.09221,803384.0
2006-07-20 21:25:00,2.09233,2.0924,2.09219,2.0924,3725409.0
2006-07-20 21:26:00,2.0924,2.09273,2.0924,2.09266,2338065.0
2006-07-20 21:27:00,2.09253,2.09253,2.09221,2.09221,1027510.0
2006-07-20 21:29:00,2.09236,2.09247,2.09236,2.09246,2827353.0
2006-07-20 21:30:00,2.09246,2.09246,2.09239,2.0924,1390453.0
2006-07-20 21:31:00,2.09211,2.09244,2.09211,2.09234,3478794.0
2006-07-20 21:32:00,2.09223,2.09223,2.09212,2.09219,2986725.0
2006-07-20 21:33:00,2.09234,2.09291,2.09234,2.09291,10115679.0
2006-07-20 21:34:00,2.0929,2.0929,2.09287,2.09287,1357647.0
2006-07-20 21:35:00,2.09293,2.09305,2.09293,2.09305,1636008.0
2006-07-20 21:36:00,2.09312,2.09312,2.09271,2.09271,15428511.0
2006-07-20 21:37:00,2.09273,2.09275,2.0925,2.09275,13323494.0
2006-07-20 21:38:00,2.09275,2.09275,2.09273,2.09273,1204254.0
2006-07-20 21:39:00,2.09278,2.09282,2.09277,2.09282,550879.0
2006-07-20 21:40:00,2.09298,2.09329,2.09298,2.09329,11038128.0
2006-07-20 21:41:00,2.0933,2.09338,2.09323,2.09323,1662908.0
2006-07-20 21:42:00,2.0931,2.09328,2.0931,2.09318,647027.0
2006-07-20 21:43:00,2.09315,2.09316,2.09264,2.09264,17864270.0
2006-07-20 21:44:00,2.09294,2.09294,2.09279,2.09279,4880397.0
2006-07-20 21:45:00,2.09285,2.09292,2.09285,2.09292,9773904.0
2006-07-20 21:46:00,2.09273,2.09279,2.09269,2.09269,4393658.0
2006-07-20 21:47:00,2.09278,2.09291,2.09275,2.09275,9005559.0
2006-07-20 21:48:00,2.09265,2.09269,2.09236,2.09248,1991732.0
2006-07-20 21:49:00,2.09238,2.09238,2.09232,2.09232,6004989.0
2006-07-20 21:50:00,2.09237,2.09266,2.09237,2.09266,20654746.0
2006-07-20 21:51:00,2.09275,2.09289,2.09275,2.09289,6936282.0
2006-07-20 21:52:00,2.09247,2.09312,2.09247,2.09312,14675644.0
2006-07-20 21:53:00,2.0932,2.09329,2.0932,2.09329,5127465.0
2006-07-20 21:54:00,2.09273,2.09281,2.09253,2.09265,5539294.0
2006-07-20 21:55:00,2.09257,2.09263,2.09249,2.09263,26275288.0
2006-07-20 21:56:00,2.09258,2.09264,2.09256,2.09258,3425692.0
2006-07-20 21:57:00,2.09257,2.09259,2.09241,2.09241,6020112.0
2006-07-20 21:58:00,2.09245,2.0928,2.09245,2.0928,716106.0
2006-07-20 21:59:00,2.09284,2.09293,2.09281,2.09281,6710223.0
2006-07-20 22:00:00,2.09291,2.09291,2.09269,2.09269,3602235.0
2006-07-20 22:01:00,2.09278,2.09286,2.09278,2.09284,8004825.0
2006-07-20 22:02:00,2.09284,2.09284,2.09257,2.09275,17311924.0
2006-07-20 22:04:00,2.09273,2.09298,2.0927,2.09298,513537.0
2006-07-20 22:05:00,2.0929,2.09324,2.0929,2.09324,11258535.0
2006-07-20 22:07:00,2.0931,2.09339,2.0931,2.09327,10036709.0
2006-07-20 22:08:00,2.09346,2.09346,2.09346,2.09346,2587164.0
2006-07-20 22:09:00,2.09354,2.0936,2.09354,2.09355,2659434.0
2006-07-20 22:10:00,2.09363,2.09384,2.09363,2.09384,3527001.0
2006-07-20 22:11:00,2.09376,2.09377,2.09326,2.09326,922992.0
2006-07-20 22:12:00,2.09261,2.0929,2.09261,2.09279,6329621.0
2006-07-20 22:13:00,2.09282,2.0929,2.09274,2.0929,5842158.0
2006-07-20 22:14:00,2.09295,2.09309,2.09287,2.09287,10027671.0
2006-07-20 22:15:00,2.09296,2.09309,2.09296,2.09308,11019071.0
2006-07-20 22:16:00,2.09294,2.09311,2.09294,2.09298,15750315.0
2006-07-20 22:17:00,2.09294,2.09294,2.09277,2.09279,1818044.0
2006-07-20 22:18:00,2.09273,2.09277,2.09265,2.09275,3876397.0
2006-07-20 22:19:00,2.09273,2.09273,2.0925,2.0925,233292.0
2006-07-20 22:20:00,2.09252,2.09252,2.09242,2.09247,21627988.0
2006-07-20 22:21:00,2.09237,2.09257,2.09234,2.09257,5645441.0
2006-07-20 22:22:00,2.09265,2.09282,2.09265,2.0927,8960507.0
2006-07-20 22:24:00,2.09273,2.09304,2.09273,2.09302,3084135.0
2006-07-20 22:25:00,2.09312,2.09329,2.09312,2.09329,3733233.0
2006-07-20 22:26:00,2.0932,2.0932,2.09279,2.09299,11058597.0
2006-07-20 22:27:00,2.09301,2.09307,2.09301,2.09302,3649493.0
2006-07-20 22:28:00,2.09322,2.09322,2.09303,2.09303,5161033.0
2006-07-20 22:29:00,2.09303,2.09309,2.093,2.09308,2510826.0
2006-07-20 22:30:00,2.09315,2.09358,2.09315,2.09358,9612403.0
2006-07-20 22:31:00,2.09367,2.09381,2.09363,2.09363,8448928.0
2006-07-20 22:32:00,2.09354,2.09367,2.09352,2.09367,2601752.0
2006-07-20 22:33:00,2.09365,2.09366,2.09349,2.09359,4518232.0
2006-07-20 22:34:00,2.09366,2.0939,2.09363,2.0939,7526481.0
2006-07-20 22:35:00,2.09389,2.09389,2.09381,2.09381,82605.0
2006-07-20 22:36:00,2.09383,2.09386,2.09367,2.09367,8457820.0
2006-07-20 22:37:00,2.09362,2.09395,2.09362,2.09395,3269681.0
2006-07-20 22:39:00,2.09389,2.09427,2.09376,2.09427,2145243.0
2006-07-20 22:40:00,2.09436,2.09436,2.09404,2.09404,2816962.0
2006-07-20 22:41:00,2.09386,2.09386,2.09361,2.09373,3899972.0
2006-07-20 22:42:00,2.09322,2.09371,2.09322,2.09371,6668670.0
2006-07-20 22:43:00,2.09368,2.09373,2.09365,2.09365,1160620.0
2006-07-20 22:44:00,2.09365,2.09365,2.09351,2.09358,5319870.0
2006-07-20 22:45:00,2.09354,2.09387,2.09354,2.09387,2239100.0
2006-07-20 22:46:00,2.09397,2.09417,2.09393,2.09393,6004649.0
2006-07-20 22:47:00,2.09389,2.09394,2.09389,2.09394,1957384.0
2006-07-20 22:48:00,2.0939,2.0939,2.09371,2.09387,1097433.0
2006-07-20 22:49:00,2.09385,2.09397,2.09385,2.09397,6378797.0
2006-07-20 22:50:00,2.09396,2.09402,2.09396,2.09402,4345368.0
2006-07-20 22:51:00,2.09396,2.09396,2.09366,2.09374,3087806.0
2006-07-20 22:52:00,2.09378,2.09383,2.09375,2.09375,13928731.0
2006-07-20 22:53:00,2.09371,2.09382,2.09371,2.09372,3393847.0
2006-07-20 22:54:00,2.09375,2.09375,2.09361,2.09361,298850.0
2006-07-20 22:55:00,2.09349,2.09356,2.09347,2.09347,1126257.0
2006-07-20 22:56:00,2.09344,2.09344,2.09325,2.09331,5196596.0
2006-07-20 22:57:00,2.09323,2.09338,2.09323,2.09336,2883572.0
2006-07-20 22:58:00,2.09331,2.09364,2.09331,2.09355,588846.0
2006-07-20 23:28:00,2.09361,2.09361,2.09322,2.09322,3718259.0
2006-07-20 23:30:00,2.09332,2.09332,2.09315,2.09315,2611665.0
2006-07-20 23:31:00,2.09311,2.09311,2.09285,2.09297,1953580.0
2006-07-20 23:32:00,2.09294,2.09294,2.09275,2.09275,1697794.0
2006-07-20 23:33:00,2.09279,2.0928,2.09253,2.09257,4320662.0
2006-07-20 23:34:00,2.09253,2.09253,2.09188,2.09232,12354115.0
2006-07-20 23:35:00,2.09238,2.09244,2.09238,2.09239,2659434.0
2006-07-20 23:36:00,2.09246,2.09246,2.09195,2.09198,4105241.0
2006-07-20 23:37:00,2.09199,2.09218,2.09199,2.09218,4251751.0
2006-07-20 23:38:00,2.09223,2.09229,2.09223,2.09224,2659434.0
2006-07-20 23:41:00,2.09235,2.09253,2.09233,2.09253,6206066.0
2006-07-20 23:42:00,2.09261,2.09261,2.09252,2.09252,6931607.0
2006-07-20 23:43:00,2.09254,2.09256,2.09254,2.09256,2047615.0
2006-07-20 23:44:00,2.09246,2.09246,2.09209,2.09209,459868.0
2006-07-20 23:45:00,2.09191,2.09191,2.0917,2.09176,6333618.0
2006-07-20 23:46:00,2.09169,2.09181,2.09158,2.09181,5753683.0
2006-07-20 23:47:00,2.09191,2.09219,2.0918,2.09219,4651199.0
2006-07-20 23:48:00,2.09212,2.09212,2.09191,2.09191,1314865.0
2006-07-20 23:49:00,2.09192,2.09203,2.09192,2.09197,6444064.0
2006-07-20 23:50:00,2.09204,2.09216,2.09196,2.09213,2601102.0
2006-07-20 23:53:00,2.09223,2.09247,2.0922,2.09247,1505087.0
2006-07-20 23:54:00,2.09258,2.09263,2.09221,2.09251,3910878.0
2006-07-20 23:55:00,2.09259,2.09259,2.09245,2.09245,3373139.0
2006-07-20 23:56:00,2.09246,2.09246,2.09246,2.09246,3923589.0
2006-07-20 23:57:00,2.09263,2.09263,2.09248,2.09251,8236105.0
2006-07-20 23:58:00,2.0927,2.09358,2.09263,2.09358,3384534.0
2006-07-20 23:59:00,2.09367,2.09377,2.09362,2.09377,995078.0
2006-07-21 00:00:00,2.09375,2.09375,2.09353,2.09353,2437274.0
2006-07-21 00:01:00,2.09343,2.09343,2.09289,2.09289,1333725.0
2006-07-21 00:05:00,2.09284,2.09304,2.09284,2.09304,1456901.0
2006-07-21 00:06:00,2.09314,2.09352,2.09302,2.09352,4096757.0
2006-07-21 00:07:00,2.09372,2.09382,2.09372,2.09382,187860.0
2006-07-21 00:15:00,2.09384,2.0939,2.09384,2.09385,2659434.0
2006-07-21 00:24:00,2.09393,2.09423,2.09387,2.09408,4768451.0
2006-07-21 00:25:00,2.09401,2.09411,2.09401,2.09411,6999238.0
2006-07-21 00:26:00,2.09401,2.09405,2.09401,2.09405,427368.0
2006-07-21 00:27:00,2.09409,2.09409,2.09404,2.09404,2470725.0
2006-07-21 00:29:00,2.09401,2.09401,2.09382,2.09382,12326862.0
2006-07-21 00:32:00,2.09389,2.09389,2.09371,2.09373,2367304.0
2006-07-21 00:33:00,2.09401,2.09414,2.09401,2.09414,1066380.0
2006-07-21 00:34:00,2.09414,2.09425,2.09386,2.09425,17462369.0
2006-07-21 00:36:00,2.09428,2.09428,2.09426,2.09426,2178026.0
2006-07-21 00:37:00,2.09439,2.09439,2.09434,2.09434,871112.0
2006-07-21 00:39:00,2.09437,2.0945,2.09432,2.0945,4148920.0
2006-07-21 00:40:00,2.09456,2.09462,2.09318,2.09453,14719400.0
2006-07-21 00:41:00,2.09446,2.09446,2.09435,2.09435,688439.0
2006-07-21 00:42:00,2.09434,2.09442,2.09434,2.09442,795132.0
2006-07-21 00:43:00,2.09442,2.09442,2.09436,2.09437,1676190.0
2006-07-21 00:45:00,2.09437,2.09437,2.09426,2.09437,3943962.0
2006-07-21 00:46:00,2.09446,2.09452,2.09446,2.09447,2659434.0
2006-07-21 00:48:00,2.09479,2.09479,2.09423,2.09441,1647551.0
2006-07-21 00:50:00,2.09433,2.09433,2.09407,2.09417,19756230.0
2006-07-21 00:51:00,2.09412,2.09436,2.09412,2.09436,392421.0
2006-07-21 00:52:00,2.09431,2.09431,2.09405,2.09418,9413969.0
2006-07-21 00:53:00,2.09413,2.09434,2.09413,2.09434,9624017.0
2006-07-21 00:55:00,2.09434,2.09457,2.09434,2.09457,1172310.0
2006-07-21 00:57:00,2.09458,2.09458,2.09437,2.09437,780613.0
2006-07-21 00:58:00,2.0944,2.09448,2.0944,2.09448,4342509.0
2006-07-21 01:00:00,2.09458,2.09481,2.09433,2.09466,4049497.0
2006-07-21 01:01:00,2.09475,2.09479,2.09458,2.09479,11947793.0
2006-07-21 01:02:00,2.09487,2.09502,2.09481,2.09491,5753682.0
2006-07-21 01:03:00,2.09491,2.09525,2.09491,2.09525,2135409.0
2006-07-21 01:05:00,2.09536,2.09536,2.09515,2.09515,3070323.0
2006-07-21 01:07:00,2.0952,2.0952,2.0951,2.0951,1094801.0
2006-07-21 01:08:00,2.09524,2.09535,2.09524,2.09535,524505.0
2006-07-21 01:09:00,2.09544,2.09555,2.09541,2.09541,643548.0
2006-07-21 01:12:00,2.09542,2.09542,2.09513,2.09527,2015767.0
2006-07-21 01:13:00,2.09521,2.09526,2.09519,2.09526,16740940.0
2006-07-21 01:14:00,2.09523,2.09523,2.09497,2.09497,5230030.0
2006-07-21 01:15:00,2.09506,2.09506,2.09482,2.09482,23901291.0
2006-07-21 01:16:00,2.09491,2.0952,2.09491,2.0952,1754809.0
2006-07-21 01:17:00,2.0952,2.09522,2.09508,2.09522,5841479.0
2006-07-21 01:18:00,2.09508,2.09521,2.09508,2.09514,9352903.0
2006-07-21 01:19:00,2.09516,2.09516,2.09508,2.09511,14464939.0
2006-07-21 01:22:00,2.0951,2.0951,2.09284,2.09284,5386771.0
2006-07-21 01:24:00,2.09436,2.09487,2.09436,2.09487,1163166.0
2006-07-21 01:25:00,2.09506,2.09518,2.095,2.09501,5090940.0
2006-07-21 01:27:00,2.09512,2.09513,2.09501,2.09501,13569159.0
2006-07-21 01:28:00,2.09506,2.0951,2.09495,2.09502,1742858.0
2006-07-21 01:29:00,2.09501,2.09507,2.09491,2.09507,2284170.0
2006-07-21 01:32:00,2.09502,2.09511,2.09491,2.09511,10774245.0
2006-07-21 01:37:00,2.09513,2.09519,2.09513,2.09514,1669375.0
2006-07-21 01:38:00,2.09518,2.09518,2.09487,2.09487,3977779.0
2006-07-21 01:39:00,2.09484,2.09499,2.09484,2.09493,5165119.0
2006-07-21 01:40:00,2.095,2.095,2.09478,2.09479,4071780.0
2006-07-21 01:41:00,2.09469,2.09469,2.09435,2.09456,9348566.0
2006-07-21 01:42:00,2.09441,2.09448,2.09427,2.09448,2257227.0
2006-07-21 01:45:00,2.0945,2.09456,2.0945,2.09451,10879287.0
2006-07-21 01:46:00,2.09459,2.0949,2.09459,2.09464,13296799.0
2006-07-21 01:48:00,2.0944,2.09442,2.09428,2.09442,2224953.0
2006-07-21 01:49:00,2.09437,2.09437,2.09425,2.09425,193188.0
2006-07-21 01:50:00,2.09421,2.09425,2.09379,2.09412,1469630.0
2006-07-21 01:51:00,2.09392,2.09405,2.09391,2.09405,6520919.0
2006-07-21 01:53:00,2.09425,2.09474,2.09425,2.09452,4769333.0
2006-07-21 01:54:00,2.09461,2.09461,2.0944,2.0946,8557520.0
2006-07-21 01:55:00,2.0947,2.09477,2.09457,2.0946,16898179.0
2006-07-21 01:56:00,2.09452,2.09452,2.09437,2.09438,1633110.0
2006-07-21 01:57:00,2.09442,2.09445,2.0942,2.09437,20915839.0
2006-07-21 02:00:00,2.09415,2.09416,2.09404,2.09404,2326112.0
2006-07-21 02:01:00,2.09387,2.09399,2.09377,2.09379,10824969.0
2006-07-21 02:02:00,2.09386,2.09392,2.09367,2.09367,3178890.0
2006-07-21 02:03:00,2.09372,2.09377,2.09362,2.09368,5512461.0
2006-07-21 02:07:00,2.09375,2.09382,2.09375,2.09382,14895446.0
2006-07-21 02:08:00,2.09371,2.09371,2.09324,2.09324,1912352.0
2006-07-21 02:09:00,2.09326,2.09326,2.09313,2.09314,4276096.0
2006-07-21 02:10:00,2.09307,2.09307,2.09291,2.09295,6766519.0
2006-07-21 02:11:00,2.09302,2.09314,2.093,2.09314,1175108.0
2006-07-21 02:12:00,2.09311,2.09316,2.09311,2.09316,1893387.0
2006-07-21 02:13:00,2.09328,2.09328,2.09324,2.09324,3707941.0
2006-07-21 02:14:00,2.09329,2.0935,2.09322,2.09341,2095946.0
2006-07-21 02:15:00,2.09342,2.09358,2.09342,2.09358,1298611.0
2006-07-21 02:20:00,2.09367,2.09367,2.09321,2.09336,3200994.0
2006-07-21 02:21:00,2.09342,2.09342,2.0917,2.09271,2385372.0
2006-07-21 02:24:00,2.09284,2.09308,2.09284,2.09308,90122.0
2006-07-21 02:25:00,2.0933,2.09349,2.09325,2.09345,7393399.0
2006-07-21 02:26:00,2.09344,2.0935,2.09335,2.09342,4291635.0
2006-07-21 02:28:00,2.09337,2.09352,2.09337,2.09342,8484563.0
2006-07-21 02:29:00,2.09341,2.09349,2.09338,2.09349,9011347.0
2006-07-21 02:30:00,2.09344,2.09352,2.09339,2.09342,2292156.0
2006-07-21 02:35:00,2.0934,2.09373,2.0934,2.09354,3259496.0
2006-07-21 02:37:00,2.09354,2.09382,2.09354,2.09382,8747078.0
2006-07-21 02:38:00,2.09386,2.09387,2.09367,2.0937,5993036.0
2006-07-21 02:39:00,2.09385,2.09425,2.09385,2.09425,23265907.0
2006-07-21 02:41:00,2.09419,2.09454,2.09419,2.09454,968952.0
2006-07-21 02:42:00,2.09472,2.09472,2.09456,2.09466,1782048.0
2006-07-21 02:44:00,2.09463,2.09476,2.09449,2.09476,10541538.0
2006-07-21 02:45:00,2.09469,2.09485,2.09469,2.09478,3118136.0
2006-07-21 02:46:00,2.09515,2.09515,2.09472,2.09474,5867976.0
2006-07-21 02:47:00,2.09461,2.09461,2.0942,2.0942,5908472.0
2006-07-21 02:48:00,2.09466,2.09473,2.09466,2.0947,876537.0
2006-07-21 02:52:00,2.0948,2.09504,2.09452,2.09452,9809136.0
2006-07-21 02:53:00,2.09497,2.09497,2.09455,2.09455,1244519.0
2006-07-21 02:54:00,2.09464,2.09478,2.0946,2.0946,5974687.0
2006-07-21 02:55:00,2.09471,2.09495,2.09463,2.09495,534658.0
2006-07-21 02:56:00,2.09503,2.09516,2.09503,2.09516,9018782.0
2006-07-21 02:57:00,2.09524,2.09529,2.09522,2.09522,16417885.0
2006-07-21 02:58:00,2.09518,2.09527,2.09518,2.09518,7424937.0
2006-07-21 02:59:00,2.09511,2.09515,2.09509,2.09509,1062985.0
2006-07-21 03:00:00,2.09506,2.09524,2.09506,2.09524,6607152.0
2006-07-21 03:01:00,2.09526,2.09526,2.0951,2.09512,779055.0
2006-07-21 03:02:00,2.09506,2.0953,2.09506,2.0953,5628904.0
2006-07-21 03:03:00,2.09537,2.09572,2.09537,2.09572,3161398.0
2006-07-21 03:04:00,2.09576,2.09597,2.09576,2.09597,180444.0
2006-07-21 03:07:00,2.09593,2.09593,2.09527,2.09527,7439784.0
2006-07-21 03:09:00,2.09562,2.09562,2.09536,2.09536,20762712.0
2006-07-21 03:12:00,2.09526,2.09526,2.09505,2.09508,9970726.0
2006-07-21 03:13:00,2.09514,2.09514,2.09506,2.09506,2710027.0
2006-07-21 03:14:00,2.09516,2.0952,2.09506,2.0952,10442206.0
2006-07-21 03:15:00,2.0951,2.0951,2.09497,2.09505,4740092.0
2006-07-21 03:16:00,2.09464,2.09501,2.09464,2.09501,12647268.0
2006-07-21 03:17:00,2.09503,2.09514,2.09503,2.09503,700474.0
2006-07-21 03:20:00,2.0952,2.09546,2.0952,2.09542,1103519.0
2006-07-21 03:22:00,2.09535,2.09535,2.09491,2.09491,13458666.0
2006-07-21 03:23:00,2.09476,2.09484,2.09474,2.09474,16906105.0
2006-07-21 03:24:00,2.09463,2.09463,2.09456,2.09456,1562716.0
2006-07-21 03:25:00,2.09461,2.09467,2.09461,2.09467,1400936.0
2006-07-21 03:26:00,2.09464,2.09464,2.09445,2.09445,10573512.0
2006-07-21 03:27:00,2.09444,2.0945,2.09433,2.09433,2868541.0
2006-07-21 03:28:00,2.09442,2.09448,2.09421,2.09421,3655211.0
2006-07-21 03:29:00,2.09443,2.09443,2.09432,2.09432,1305958.0
2006-07-21 03:33:00,2.09431,2.09443,2.0943,2.09443,131864.0
2006-07-21 03:36:00,2.09449,2.09452,2.09445,2.09445,597569.0
2006-07-21 03:40:00,2.0944,2.0944,2.0941,2.09416,4414784.0
2006-07-21 03:41:00,2.09424,2.09429,2.09424,2.09429,1109159.0
2006-07-21 03:42:00,2.09434,2.09438,2.09414,2.09438,4824418.0
2006-07-21 03:43:00,2.09429,2.09441,2.09428,2.09428,2509594.0
2006-07-21 03:46:00,2.09412,2.09423,2.09412,2.09423,2017998.0
2006-07-21 03:47:00,2.09283,2.09435,2.09283,2.09422,18541966.0
2006-07-21 03:48:00,2.09422,2.09422,2.09396,2.09418,1264302.0
2006-07-21 03:49:00,2.09427,2.09445,2.09395,2.09395,17384069.0
2006-07-21 03:50:00,2.09429,2.09429,2.09401,2.09401,2339630.0
2006-07-21 03:51:00,2.0939,2.09392,2.0938,2.0938,7682168.0
2006-07-21 03:52:00,2.09393,2.094,2.0939,2.0939,389142.0
2006-07-21 03:54:00,2.09388,2.09388,2.09377,2.0938,4246225.0
2006-07-21 03:55:00,2.09379,2.09396,2.09379,2.09396,7588119.0
2006-07-21 03:59:00,2.0941,2.09427,2.0941,2.09427,4098456.0
2006-07-21 04:00:00,2.09434,2.09434,2.09407,2.09431,7479825.0
2006-07-21 04:01:00,2.09436,2.09438,2.09429,2.09433,4037114.0
2006-07-21 04:02:00,2.09434,2.09453,2.09423,2.09453,6095704.0
2006-07-21 04:08:00,2.09454,2.0947,2.09454,2.0947,6772044.0
2006-07-21 04:09:00,2.09445,2.09498,2.09445,2.09498,979276.0
2006-07-21 04:10:00,2.09497,2.09497,2.09495,2.09495,423695.0
2006-07-21 04:11:00,2.09491,2.09491,2.09475,2.09475,6167854.0
2006-07-21 04:12:00,2.09471,2.09471,2.09433,2.09445,2437189.0
2006-07-21 04:15:00,2.09431,2.09449,2.09431,2.09449,144656.0
2006-07-21 04:16:00,2.09449,2.09466,2.09449,2.09466,11810874.0
2006-07-21 04:17:00,2.09473,2.09518,2.09461,2.09518,12003192.0
2006-07-21 04:20:00,2.09506,2.09508,2.09471,2.09471,1844303.0
2006-07-21 04:22:00,2.0948,2.0948,2.09455,2.09455,15687785.0
2006-07-21 04:24:00,2.09442,2.09444,2.0941,2.09423,8660292.0
2006-07-21 04:25:00,2.09417,2.09417,2.09385,2.09386,7324608.0
2006-07-21 04:28:00,2.09387,2.09387,2.0936,2.09361,5456876.0
2006-07-21 04:29:00,2.09361,2.09362,2.09361,2.09362,1057731.0
2006-07-21 04:30:00,2.09353,2.09353,2.09339,2.09339,3217091.0
2006-07-21 04:31:00,2.09337,2.09362,2.09337,2.09362,4454512.0
2006-07-21 04:32:00,2.09366,2.09406,2.09366,2.09406,7009070.0
2006-07-21 04:33:00,2.09409,2.09425,2.09409,2.09425,7392337.0
2006-07-21 04:34:00,2.09414,2.09414,2.09395,2.09399,2096400.0
2006-07-21 04:35:00,2.09418,2.09434,2.09418,2.09434,2761421.0
2006-07-21 04:36:00,2.09443,2.09443,2.09413,2.09418,281042.0
2006-07-21 04:37:00,2.09419,2.09427,2.09371,2.09427,1423823.0
2006-07-21 04:38:00,2.0943,2.09448,2.0943,2.09436,654058.0
2006-07-21 04:39:00,2.09444,2.09457,2.09444,2.09457,1016877.0
2006-07-21 04:40:00,2.09448,2.09448,2.09446,2.09446,202692.0
2006-07-21 04:41:00,2.0944,2.09447,2.09437,2.09437,909355.0
2006-07-21 04:43:00,2.09447,2.09472,2.09447,2.09472,1539581.0
2006-07-21 04:45:00,2.09476,2.0949,2.09476,2.0949,2478267.0
2006-07-21 04:46:00,2.09483,2.09483,2.09482,2.09482,934806.0
2006-07-21 04:47:00,2.09474,2.09474,2.09425,2.09425,12833920.0
2006-07-21 04:48:00,2.0946,2.0946,2.09444,2.09444,1110156.0
2006-07-21 04:49:00,2.09448,2.09448,2.09446,2.09446,567347.0
2006-07-21 04:50:00,2.09447,2.09447,2.09407,2.09431,3951311.0
2006-07-21 04:53:00,2.09434,2.09461,2.09434,2.09461,304536.0
2006-07-21 04:54:00,2.09479,2.09513,2.09479,2.09513,7187661.0
2006-07-21 04:55:00,2.0951,2.0951,2.09479,2.09479,755987.0
2006-07-21 04:56:00,2.09473,2.09504,2.09473,2.09504,317087.0
2006-07-21 04:57:00,2.09507,2.09519,2.09507,2.09519,210109.0
2006-07-21 04:58:00,2.09511,2.0956,2.09511,2.09556,2012607.0
2006-07-21 04:59:00,2.09565,2.09565,2.09547,2.0955,1685488.0
2006-07-21 05:00:00,2.09549,2.09549,2.09532,2.09532,631994.0
2006-07-21 05:01:00,2.09529,2.09552,2.09529,2.09542,3303426.0
2006-07-21 05:02:00,2.09496,2.09534,2.09496,2.09516,12017227.0
2006-07-21 05:03:00,2.09501,2.09505,2.0946,2.09479,8432994.0
2006-07-21 05:04:00,2.09493,2.09496,2.09493,2.09496,144928.0
2006-07-21 05:12:00,2.09506,2.09506,2.09498,2.09498,380558.0
2006-07-21 05:14:00,2.09522,2.09522,2.09458,2.09458,14585707.0
2006-07-21 05:15:00,2.0949,2.0949,2.09466,2.09466,859854.0
2006-07-21 05:16:00,2.09472,2.09474,2.09467,2.09472,4484951.0
2006-07-21 05:17:00,2.09471,2.09492,2.09469,2.0948,18288427.0
2006-07-21 05:18:00,2.09485,2.09502,2.09485,2.09502,3007146.0
2006-07-21 05:19:00,2.09502,2.09533,2.09502,2.09533,6105871.0
2006-07-21 05:20:00,2.09537,2.0954,2.09537,2.09538,2681137.0
2006-07-21 05:21:00,2.09531,2.09531,2.09521,2.09521,572538.0
2006-07-21 05:23:00,2.09529,2.09529,2.09528,2.09528,133954.0
2006-07-21 05:24:00,2.09521,2.09529,2.09519,2.09529,2982139.0
2006-07-21 05:25:00,2.09532,2.09553,2.09532,2.09553,14344746.0
2006-07-21 05:26:00,2.09559,2.096,2.09559,2.096,2111192.0
2006-07-21 05:28:00,2.09604,2.09635,2.09604,2.09635,227012.0
2006-07-21 05:29:00,2.09627,2.0963,2.09609,2.09609,13465597.0
2006-07-21 05:30:00,2.09616,2.09616,2.09599,2.09599,6082005.0
2006-07-21 05:31:00,2.09586,2.09615,2.09586,2.09615,16569393.0
2006-07-21 05:36:00,2.09623,2.09625,2.09613,2.09621,5852077.0
2006-07-21 05:38:00,2.09615,2.09615,2.09606,2.09606,795367.0
2006-07-21 05:40:00,2.09598,2.09598,2.09592,2.09592,1607293.0
2006-07-21 05:43:00,2.09596,2.09621,2.09589,2.09621,759901.0
2006-07-21 05:44:00,2.09622,2.09645,2.09622,2.09641,2925576.0
2006-07-21 05:46:00,2.09628,2.09634,2.09628,2.09634,546454.0
2006-07-21 05:47:00,2.09625,2.09625,2.09606,2.09606,1808908.0
2006-07-21 05:48:00,2.09615,2.09615,2.0959,2.09598,1606917.0
2006-07-21 05:49:00,2.0959,2.0959,2.09562,2.09562,1337954.0
2006-07-21 05:54:00,2.09553,2.09553,2.09546,2.09546,10849530.0
2006-07-21 05:55:00,2.09543,2.0955,2.09531,2.0955,1586436.0
2006-07-21 05:56:00,2.09549,2.09561,2.09548,2.09561,498640.0
2006-07-21 05:57:00,2.09566,2.09604,2.09562,2.09604,1966071.0
2006-07-21 05:58:00,2.09603,2.09603,2.09588,2.09588,790906.0
2006-07-21 05:59:00,2.09588,2.09588,2.09539,2.09552,11892563.0
2006-07-21 06:04:00,2.09567,2.09567,2.09516,2.0953,3281266.0
2006-07-21 06:05:00,2.09521,2.09522,2.09502,2.09502,1894505.0
2006-07-21 06:06:00,2.09501,2.09501,2.09465,2.09465,3170425.0
2006-07-21 06:07:00,2.09466,2.09466,2.09449,2.09449,1079118.0
2006-07-21 06:10:00,2.09453,2.09461,2.09453,2.09459,1405287.0
2006-07-21 06:15:00,2.09474,2.09475,2.09457,2.0946,2919317.0
2006-07-21 06:19:00,2.09497,2.09508,2.09484,2.09503,4199844.0
2006-07-21 06:20:00,2.09508,2.09519,2.09498,2.09519,391794.0
2006-07-21 06:21:00,2.09523,2.09523,2.09518,2.09518,3907281.0
2006-07-21 06:22:00,2.09521,2.09523,2.0951,2.09523,5867426.0
2006-07-21 06:23:00,2.09524,2.09527,2.09524,2.09525,528611.0
2006-07-21 06:26:00,2.09531,2.09548,2.09531,2.09546,5369093.0
2006-07-21 06:27:00,2.09561,2.09571,2.0956,2.09571,1127262.0
2006-07-21 06:28:00,2.09571,2.09571,2.09553,2.09555,2214139.0
2006-07-21 06:30:00,2.09559,2.09559,2.09543,2.09543,212604.0
2006-07-21 06:31:00,2.09536,2.09541,2.09526,2.09539,8383637.0
2006-07-21 06:32:00,2.09535,2.09544,2.0952,2.0952,3209390.0
2006-07-21 06:33:00,2.09512,2.09526,2.09512,2.09526,2217597.0
2006-07-21 06:34:00,2.09524,2.0953,2.09522,2.09522,78345.0
2006-07-21 06:37:00,2.09518,2.09518,2.0947,2.09507,5914462.0
2006-07-21 06:38:00,2.09513,2.09514,2.09501,2.09504,1948005.0
2006-07-21 06:39:00,2.09503,2.09504,2.0949,2.09504,2184661.0
2006-07-21 06:41:00,2.09491,2.09501,2.09491,2.09501,251986.0
2006-07-21 06:44:00,2.095,2.09503,2.09492,2.095,2091854.0
2006-07-21 06:45:00,2.09489,2.09503,2.09489,2.09503,2784054.0
2006-07-21 06:49:00,2.09476,2.09501,2.09476,2.09486,1835151.0
2006-07-21 06:50:00,2.09504,2.0951,2.09468,2.09496,17611599.0
2006-07-21 06:53:00,2.09503,2.09516,2.09503,2.09513,3967617.0
2006-07-21 06:56:00,2.09517,2.09522,2.09508,2.09508,4578232.0
2006-07-21 06:58:00,2.09519,2.09529,2.09512,2.09526,5462426.0
2006-07-21 06:59:00,2.09523,2.0953,2.09486,2.09519,13703956.0
2006-07-21 07:02:00,2.0952,2.0953,2.0951,2.0953,3346644.0
2006-07-21 07:03:00,2.09525,2.09527,2.09507,2.09514,1411210.0
2006-07-21 07:04:00,2.09504,2.09531,2.09504,2.09531,3123772.0
2006-07-21 07:05:00,2.09538,2.09568,2.09538,2.09568,900729.0
2006-07-21 07:10:00,2.09543,2.09543,2.09475,2.09499,1991569.0
2006-07-21 07:16:00,2.09493,2.09493,2.09477,2.09488,6023812.0
2006-07-21 07:17:00,2.09491,2.09491,2.09477,2.09479,7142681.0
2006-07-21 07:18:00,2.09462,2.09496,2.09462,2.0948,3210224.0
2006-07-21 07:19:00,2.09474,2.09482,2.09474,2.0948,3878134.0
2006-07-21 07:21:00,2.09476,2.09476,2.0947,2.0947,414565.0
2006-07-21 07:23:00,2.09472,2.09479,2.09472,2.09479,7232177.0
2006-07-21 07:24:00,2.09497,2.09537,2.09497,2.09537,18458568.0
2006-07-21 07:25:00,2.09525,2.09525,2.095,2.09508,3556456.0
2006-07-21 07:26:00,2.09504,2.09513,2.09498,2.09508,717009.0
2006-07-21 07:27:00,2.09504,2.09508,2.09498,2.09499,9684927.0
2006-07-21 07:28:00,2.09458,2.09509,2.09458,2.09487,6606099.0
2006-07-21 07:30:00,2.09483,2.09487,2.09463,2.09487,4461082.0
2006-07-21 07:33:00,2.09491,2.09513,2.09491,2.09491,2496949.0
2006-07-21 07:34:00,2.09492,2.09499,2.09487,2.09487,2670734.0
2006-07-21 07:35:00,2.0947,2.09475,2.09469,2.09469,2369790.0
2006-07-21 07:36:00,2.09465,2.09469,2.09453,2.09462,2488728.0
2006-07-21 07:37:00,2.09453,2.09458,2.09445,2.09458,5854915.0
2006-07-21 07:39:00,2.09437,2.09462,2.09437,2.09461,8923458.0
2006-07-21 07:40:00,2.09464,2.09464,2.09448,2.09448,1197383.0
2006-07-21 07:42:00,2.09425,2.09447,2.09418,2.09447,26695933.0
2006-07-21 07:45:00,2.09445,2.09471,2.09445,2.09469,3147184.0
2006-07-21 07:49:00,2.09452,2.09452,2.09411,2.09411,18294411.0
2006-07-21 07:50:00,2.09403,2.09403,2.09389,2.09389,2694940.0
2006-07-21 07:51:00,2.09396,2.09401,2.09392,2.09401,9371299.0
2006-07-21 07:52:00,2.09403,2.09419,2.09398,2.09402,4544553.0
2006-07-21 07:53:00,2.09392,2.09392,2.09355,2.09355,1685649.0
2006-07-21 07:54:00,2.09367,2.09373,2.09341,2.09373,10877903.0
2006-07-21 07:55:00,2.0938,2.09411,2.09373,2.09411,690484.0
2006-07-21 07:56:00,2.09406,2.09406,2.09389,2.09389,4360435.0
2006-07-21 07:57:00,2.09387,2.09387,2.09332,2.09334,8324204.0
2006-07-21 07:58:00,2.09335,2.09338,2.09325,2.09325,9182798.0
2006-07-21 07:59:00,2.09321,2.09328,2.09321,2.09324,3585080.0
2006-07-21 08:00:00,2.09341,2.09371,2.09341,2.09371,13256999.0
2006-07-21 08:01:00,2.0938,2.09391,2.09376,2.09376,9995286.0
2006-07-21 08:02:00,2.09374,2.09378,2.09354,2.09354,3316387.0
2006-07-21 08:03:00,2.09352,2.09357,2.09352,2.09357,2871502.0
2006-07-21 08:04:00,2.09359,2.09406,2.09359,2.09406,4030855.0
2006-07-21 08:05:00,2.0942,2.09443,2.09413,2.09443,11468804.0
2006-07-21 08:06:00,2.09446,2.09488,2.09446,2.09488,2136925.0
2006-07-21 08:07:00,2.09462,2.09477,2.09462,2.09473,3770017.0
2006-07-21 08:08:00,2.09456,2.09461,2.09453,2.09453,2562478.0
2006-07-21 08:09:00,2.09448,2.09448,2.09406,2.09415,4674467.0
2006-07-21 08:10:00,2.09411,2.09411,2.09397,2.09397,2527405.0
2006-07-21 08:11:00,2.09384,2.09384,2.09362,2.09377,7589228.0
2006-07-21 08:12:00,2.09386,2.09403,2.09386,2.09403,14405138.0
2006-07-21 08:13:00,2.09414,2.09452,2.09414,2.09452,2859942.0
2006-07-21 08:14:00,2.09451,2.09483,2.09443,2.09483,11022978.0
2006-07-21 08:15:00,2.09474,2.09524,2.09474,2.09524,2740411.0
2006-07-21 08:16:00,2.09521,2.09521,2.09502,2.09502,872954.0
2006-07-21 08:17:00,2.09499,2.09499,2.09482,2.09497,5078807.0
2006-07-21 08:18:00,2.09487,2.09487,2.09454,2.09456,15086315.0
2006-07-21 08:19:00,2.09453,2.09453,2.09431,2.09445,16556902.0
2006-07-21 08:20:00,2.09452,2.09469,2.09452,2.09461,2656774.0
2006-07-21 08:21:00,2.09482,2.09503,2.09481,2.09503,8837448.0
2006-07-21 08:22:00,2.095,2.095,2.09445,2.09447,7416252.0
2006-07-21 08:23:00,2.09444,2.09464,2.09433,2.09464,1009170.0
2006-07-21 08:25:00,2.09465,2.09486,2.09461,2.09486,12235602.0
2006-07-21 08:26:00,2.09487,2.09503,2.09487,2.09503,5715636.0
2006-07-21 08:27:00,2.0952,2.0952,2.09486,2.09511,3235172.0
2006-07-21 08:28:00,2.09511,2.09537,2.09511,2.09537,16043066.0
2006-07-21 08:29:00,2.09528,2.09528,2.095,2.0951,16401703.0
2006-07-21 08:30:00,2.09535,2.09559,2.09535,2.09559,436598.0
2006-07-21 08:31:00,2.09574,2.09579,2.09566,2.09566,5608641.0
2006-07-21 08:32:00,2.09594,2.09616,2.09589,2.09616,4826550.0
2006-07-21 08:33:00,2.09606,2.09621,2.096,2.09621,3839602.0
2006-07-21 08:34:00,2.09621,2.09633,2.0962,2.09625,2846740.0
2006-07-21 08:35:00,2.09639,2.09665,2.09635,2.09665,764619.0
2006-07-21 08:36:00,2.0966,2.09699,2.09656,2.09699,3324086.0
2006-07-21 08:37:00,2.09707,2.0973,2.09707,2.09719,5004136.0
2006-07-21 08:38:00,2.09724,2.09724,2.09704,2.09704,1199269.0
2006-07-21 08:39:00,2.09683,2.09683,2.09646,2.09655,6545888.0
2006-07-21 08:40:00,2.09646,2.09646,2.0964,2.0964,639549.0
2006-07-21 08:41:00,2.09639,2.09671,2.09639,2.09671,9906482.0
2006-07-21 08:42:00,2.09662,2.09692,2.09662,2.09692,12184320.0
2006-07-21 08:43:00,2.09692,2.09744,2.09692,2.09744,8803489.0
2006-07-21 08:44:00,2.09746,2.09771,2.09746,2.09771,5752081.0
2006-07-21 08:45:00,2.0975,2.0975,2.09733,2.09733,1127483.0
2006-07-21 08:46:00,2.09728,2.09728,2.09691,2.09711,320108.0
2006-07-21 08:47:00,2.09706,2.09706,2.09675,2.09676,8102172.0
2006-07-21 08:48:00,2.09674,2.09674,2.09655,2.09655,3865564.0
2006-07-21 08:49:00,2.09652,2.09652,2.09632,2.09632,1193747.0
2006-07-21 08:50:00,2.09628,2.09635,2.09617,2.0963,2725305.0
2006-07-21 08:51:00,2.09635,2.09642,2.09635,2.09642,1340502.0
2006-07-21 08:52:00,2.09634,2.09639,2.09627,2.0963,12304436.0
2006-07-21 08:53:00,2.09634,2.09634,2.09613,2.09631,2830839.0
2006-07-21 08:54:00,2.09636,2.09656,2.09619,2.09656,16903174.0
2006-07-21 08:55:00,2.09665,2.09692,2.09662,2.09692,1553262.0
2006-07-21 08:56:00,2.09679,2.097,2.09619,2.09619,3595193.0
2006-07-21 08:57:00,2.09614,2.09614,2.09601,2.09601,546754.0
2006-07-21 08:58:00,2.09611,2.09611,2.0955,2.0955,4589713.0
2006-07-21 08:59:00,2.09536,2.09536,2.09481,2.09505,8086603.0
2006-07-21 09:00:00,2.09524,2.09538,2.09522,2.09538,6158687.0
2006-07-21 09:01:00,2.09554,2.09573,2.09554,2.09567,1890566.0
2006-07-21 09:02:00,2.09552,2.09552,2.09529,2.09529,14018038.0
2006-07-21 09:03:00,2.09522,2.09522,2.09501,2.09515,15942776.0
2006-07-21 09:04:00,2.09507,2.0952,2.09502,2.09516,5330768.0
2006-07-21 09:05:00,2.09509,2.09516,2.09491,2.09516,5880880.0
2006-07-21 09:06:00,2.09516,2.09528,2.09509,2.09528,11652513.0
2006-07-21 09:08:00,2.09535,2.09535,2.09518,2.09519,7206612.0
2006-07-21 09:09:00,2.09521,2.09526,2.09521,2.09526,4054267.0
2006-07-21 09:10:00,2.09533,2.09544,2.09533,2.0954,6572247.0
2006-07-21 09:11:00,2.09547,2.09559,2.09542,2.09555,6638799.0
2006-07-21 09:12:00,2.09551,2.09561,2.09545,2.0955,21358678.0
2006-07-21 09:13:00,2.09542,2.09549,2.09542,2.09549,3637147.0
2006-07-21 09:14:00,2.09573,2.0962,2.09573,2.0962,5387839.0
2006-07-21 09:15:00,2.09619,2.09673,2.09619,2.09673,240204.0
2006-07-21 09:16:00,2.09666,2.09752,2.09666,2.09752,13595340.0
2006-07-21 09:17:00,2.09761,2.09778,2.09761,2.09778,1754978.0
2006-07-21 09:18:00,2.09794,2.09811,2.09792,2.09811,2427869.0
2006-07-21 09:19:00,2.09799,2.09853,2.09799,2.09853,3286165.0
2006-07-21 09:20:00,2.09839,2.09839,2.09816,2.09821,18201530.0
2006-07-21 09:21:00,2.0981,2.0981,2.09778,2.09778,2363539.0
2006-07-21 09:22:00,2.09767,2.09767,2.09739,2.09739,9913993.0
2006-07-21 09:23:00,2.09739,2.09739,2.09705,2.09705,967450.0
2006-07-21 09:24:00,2.09691,2.09699,2.0967,2.09671,5434579.0
2006-07-21 09:25:00,2.09668,2.09668,2.09629,2.0963,13663071.0
2006-07-21 09:26:00,2.09626,2.09626,2.09596,2.09596,2092068.0
2006-07-21 09:27:00,2.0959,2.0959,2.09564,2.09564,4445993.0
2006-07-21 09:28:00,2.09565,2.09565,2.09524,2.09534,14899513.0
2006-07-21 09:29:00,2.09534,2.09534,2.09503,2.09513,4597129.0
2006-07-21 09:30:00,2.09515,2.09518,2.09506,2.09509,29507444.0
2006-07-21 09:31:00,2.09496,2.09496,2.09442,2.09442,1669814.0
2006-07-21 09:32:00,2.09453,2.09466,2.09421,2.09459,16464832.0
2006-07-21 09:33:00,2.09444,2.09445,2.09413,2.09413,4975284.0
2006-07-21 09:34:00,2.09421,2.0944,2.09413,2.09425,10337178.0
2006-07-21 09:35:00,2.09442,2.09442,2.09425,2.0944,2033617.0
2006-07-21 09:36:00,2.09448,2.0948,2.09442,2.0948,914990.0
2006-07-21 09:37:00,2.09478,2.09502,2.09466,2.09502,11908254.0
2006-07-21 09:38:00,2.09499,2.09499,2.09475,2.09486,6440554.0
2006-07-21 09:39:00,2.09488,2.09517,2.09488,2.0951,3851018.0
2006-07-21 09:40:00,2.09526,2.09542,2.09512,2.09531,3198840.0
2006-07-21 09:41:00,2.09541,2.09553,2.09532,2.09532,5585870.0
2006-07-21 09:42:00,2.09524,2.09524,2.09496,2.09496,1928257.0
2006-07-21 09:43:00,2.09484,2.09484,2.09457,2.09457,1921343.0
2006-07-21 09:44:00,2.09434,2.09479,2.09421,2.09478,7647227.0
2006-07-21 09:45:00,2.09471,2.09479,2.09464,2.09468,3157077.0
2006-07-21 09:46:00,2.09455,2.09455,2.09386,2.09386,592819.0
2006-07-21 09:47:00,2.09368,2.09368,2.09339,2.09339,3246495.0
2006-07-21 09:48:00,2.09329,2.09344,2.09322,2.09336,5193015.0
2006-07-21 09:49:00,2.09346,2.09407,2.09346,2.094,13484646.0
2006-07-21 09:50:00,2.09415,2.09416,2.09269,2.09398,1167620.0
2006-07-21 09:51:00,2.09407,2.09412,2.09398,2.09398,2017216.0
2006-07-21 09:52:00,2.09398,2.09444,2.09398,2.09444,8753683.0
2006-07-21 09:53:00,2.09452,2.09465,2.0943,2.0943,11701151.0
2006-07-21 09:54:00,2.09425,2.09435,2.09415,2.09415,27857724.0
2006-07-21 09:55:00,2.09425,2.09447,2.09411,2.09411,2553459.0
2006-07-21 09:56:00,2.09413,2.09422,2.09363,2.09363,3073721.0
2006-07-21 09:57:00,2.09363,2.09384,2.09339,2.09384,7832931.0
2006-07-21 09:58:00,2.09396,2.09418,2.09379,2.09418,20547089.0
2006-07-21 09:59:00,2.09425,2.09448,2.09425,2.09447,1101618.0
2006-07-21 10:00:00,2.09455,2.09455,2.09426,2.09426,10852544.0
2006-07-21 10:01:00,2.09402,2.09412,2.09395,2.0941,3909991.0
2006-07-21 10:02:00,2.09409,2.09412,2.09391,2.09402,6758520.0
2006-07-21 10:03:00,2.09399,2.09418,2.09399,2.0941,5920238.0
2006-07-21 10:04:00,2.09416,2.09433,2.09416,2.09425,5022578.0
2006-07-21 10:05:00,2.09428,2.09428,2.09411,2.09415,4633830.0
2006-07-21 10:06:00,2.09412,2.09434,2.09412,2.09434,4648409.0
2006-07-21 10:07:00,2.09432,2.0945,2.09425,2.09425,19332025.0
2006-07-21 10:08:00,2.09427,2.09433,2.09424,2.09424,6029720.0
2006-07-21 10:09:00,2.09421,2.09423,2.094,2.094,13530160.0
2006-07-21 10:10:00,2.094,2.094,2.0936,2.0936,1657680.0
2006-07-21 10:11:00,2.09342,2.09345,2.09306,2.09306,3951161.0
2006-07-21 10:12:00,2.09299,2.093,2.09289,2.0929,3057660.0
2006-07-21 10:13:00,2.09288,2.09314,2.09288,2.09314,1544983.0
2006-07-21 10:14:00,2.09314,2.09372,2.09311,2.09372,2125164.0
2006-07-21 10:15:00,2.09389,2.09409,2.09389,2.09409,9772670.0
2006-07-21 10:16:00,2.09422,2.09443,2.09413,2.09417,3748077.0
2006-07-21 10:17:00,2.09417,2.09432,2.09417,2.09423,3954172.0
2006-07-21 10:18:00,2.09419,2.09419,2.09383,2.09401,11940054.0
2006-07-21 10:19:00,2.09413,2.09424,2.09413,2.09422,2098300.0
2006-07-21 10:20:00,2.09408,2.09408,2.09368,2.09368,1566974.0
2006-07-21 10:21:00,2.09363,2.09364,2.0934,2.09346,3418413.0
2006-07-21 10:22:00,2.09347,2.09357,2.09343,2.09343,3941414.0
2006-07-21 10:23:00,2.09332,2.09332,2.09243,2.09244,7188786.0
2006-07-21 10:24:00,2.09237,2.09237,2.09211,2.09211,2189613.0
2006-07-21 10:25:00,2.09209,2.09209,2.09198,2.09198,2072522.0
2006-07-21 10:26:00,2.09186,2.0919,2.0916,2.09166,2685547.0
2006-07-21 10:27:00,2.09166,2.09166,2.09108,2.09124,4716084.0
2006-07-21 10:28:00,2.09109,2.09113,2.09094,2.09094,4736428.0
2006-07-21 10:29:00,2.09078,2.09078,2.09035,2.09038,1285173.0
2006-07-21 10:30:00,2.09037,2.09037,2.08997,2.09021,6121164.0
2006-07-21 10:31:00,2.09019,2.09067,2.09019,2.09067,2517094.0
2006-07-21 10:32:00,2.09083,2.09117,2.09083,2.09109,739774.0
2006-07-21 10:33:00,2.09132,2.09191,2.09132,2.09191,3191824.0
2006-07-21 10:34:00,2.09204,2.09218,2.09196,2.09218,15857170.0
2006-07-21 10:35:00,2.09208,2.09208,2.09169,2.09169,18647442.0
2006-07-21 10:36:00,2.0916,2.09174,2.09152,2.09152,19374313.0
2006-07-21 10:37:00,2.09158,2.09163,2.09148,2.09163,16594344.0
2006-07-21 10:38:00,2.09181,2.09206,2.09181,2.09205,14025742.0
2006-07-21 10:39:00,2.09213,2.09217,2.09206,2.09206,2946042.0
2006-07-21 10:40:00,2.092,2.092,2.09175,2.09175,6582826.0
2006-07-21 10:41:00,2.09171,2.09171,2.09149,2.09149,7819878.0
2006-07-21 10:42:00,2.09125,2.09125,2.09078,2.09114,12915602.0
2006-07-21 10:43:00,2.0911,2.0911,2.09038,2.0904,16535368.0
2006-07-21 10:44:00,2.09041,2.09051,2.09041,2.09047,1351314.0
2006-07-21 10:45:00,2.09045,2.09065,2.09045,2.09056,3817599.0
2006-07-21 10:46:00,2.09063,2.09072,2.09054,2.09054,3119969.0
2006-07-21 10:47:00,2.09041,2.09061,2.09041,2.09061,8997584.0
2006-07-21 10:48:00,2.09064,2.09064,2.09039,2.09045,4458303.0
2006-07-21 10:49:00,2.09048,2.09085,2.09048,2.09085,5588994.0
2006-07-21 10:50:00,2.09079,2.09079,2.09036,2.09036,1374678.0
2006-07-21 10:51:00,2.0902,2.0902,2.08959,2.08959,10041774.0
2006-07-21 10:52:00,2.08933,2.08933,2.08857,2.08892,3800879.0
2006-07-21 10:53:00,2.08861,2.0887,2.08837,2.0887,2064000.0
2006-07-21 10:54:00,2.08896,2.08944,2.08896,2.08944,2167595.0
2006-07-21 10:55:00,2.08949,2.08953,2.08941,2.0895,3464430.0
2006-07-21 10:56:00,2.08948,2.08958,2.08946,2.08958,3598978.0
2006-07-21 10:57:00,2.08966,2.08991,2.08963,2.08991,4307840.0
2006-07-21 10:58:00,2.08994,2.09007,2.08993,2.08996,1404443.0
2006-07-21 10:59:00,2.09001,2.09014,2.08994,2.09014,702584.0
2006-07-21 11:00:00,2.09029,2.09035,2.09022,2.09026,5173237.0
2006-07-21 11:01:00,2.09041,2.09067,2.09033,2.09033,17782116.0
2006-07-21 11:02:00,2.09021,2.0903,2.09007,2.09007,2028844.0
2006-07-21 11:03:00,2.08991,2.08995,2.0897,2.08978,3643003.0
2006-07-21 11:04:00,2.08965,2.08966,2.08918,2.08918,4332891.0
2006-07-21 11:05:00,2.08923,2.08923,2.08898,2.08898,8585734.0
2006-07-21 11:06:00,2.08909,2.08909,2.0886,2.08907,17280489.0
2006-07-21 11:07:00,2.08908,2.0892,2.08908,2.08914,7279315.0
2006-07-21 11:08:00,2.08924,2.08946,2.08924,2.08941,1233756.0
2006-07-21 11:09:00,2.08934,2.0894,2.08894,2.08924,17187158.0
2006-07-21 11:10:00,2.08901,2.08937,2.08901,2.08937,4237711.0
2006-07-21 11:11:00,2.08945,2.08952,2.08926,2.08935,3014779.0
2006-07-21 11:12:00,2.08935,2.08948,2.08934,2.08939,10280359.0
2006-07-21 11:13:00,2.08934,2.08934,2.08909,2.08914,14697943.0
2006-07-21 11:14:00,2.08918,2.08933,2.08912,2.08933,5703533.0
2006-07-21 11:15:00,2.08942,2.08949,2.08901,2.08919,11840471.0
2006-07-21 11:16:00,2.08932,2.08972,2.08932,2.08972,5635582.0
2006-07-21 11:17:00,2.08963,2.0901,2.08963,2.0901,4425722.0
2006-07-21 11:18:00,2.08998,2.08999,2.08955,2.0896,3050600.0
2006-07-21 11:19:00,2.08967,2.08969,2.08943,2.08945,5286475.0
2006-07-21 11:20:00,2.08912,2.0892,2.08897,2.0892,9860461.0
2006-07-21 11:21:00,2.08931,2.08953,2.08929,2.08949,6984786.0
2006-07-21 11:22:00,2.08949,2.08949,2.08937,2.08949,3069993.0
2006-07-21 11:23:00,2.08968,2.09046,2.08968,2.09046,8543135.0
2006-07-21 11:24:00,2.09061,2.09068,2.09058,2.09059,7663244.0
2006-07-21 11:25:00,2.09064,2.09064,2.09047,2.09049,1079605.0
2006-07-21 11:26:00,2.09031,2.09035,2.09014,2.09026,2564761.0
2006-07-21 11:27:00,2.09027,2.09049,2.09027,2.09031,11362329.0
2006-07-21 11:28:00,2.0904,2.0904,2.08997,2.08997,11120576.0
2006-07-21 11:29:00,2.09001,2.09009,2.08996,2.08996,4405536.0
2006-07-21 11:30:00,2.09,2.09012,2.08989,2.09012,2083311.0
2006-07-21 11:31:00,2.08992,2.08996,2.08983,2.08992,2254764.0
2006-07-21 11:32:00,2.08998,2.09007,2.08994,2.08994,2025288.0
2006-07-21 11:33:00,2.09013,2.09031,2.09013,2.09027,588540.0
2006-07-21 11:34:00,2.09026,2.09028,2.09011,2.09028,10917922.0
2006-07-21 11:35:00,2.09032,2.09059,2.09008,2.09035,15842135.0
2006-07-21 11:36:00,2.09022,2.09022,2.09008,2.09008,1684333.0
2006-07-21 11:37:00,2.0901,2.09015,2.08999,2.08999,2553630.0
2006-07-21 11:38:00,2.09008,2.09021,2.09008,2.0902,6784825.0
2006-07-21 11:39:00,2.09041,2.0906,2.09041,2.0906,5981746.0
2006-07-21 11:40:00,2.09085,2.0912,2.09085,2.0912,3212683.0
2006-07-21 11:41:00,2.09139,2.09166,2.09139,2.09164,18213374.0
2006-07-21 11:42:00,2.09153,2.09159,2.09153,2.09156,903585.0
2006-07-21 11:43:00,2.09163,2.09177,2.09161,2.09175,1540090.0
2006-07-21 11:44:00,2.09164,2.09177,2.09147,2.09147,5439915.0
2006-07-21 11:45:00,2.09138,2.09144,2.09121,2.09132,11746471.0
2006-07-21 11:46:00,2.09117,2.09117,2.09061,2.09067,5804421.0
2006-07-21 11:47:00,2.09074,2.09093,2.09074,2.09093,1718996.0
2006-07-21 11:48:00,2.09105,2.09115,2.09084,2.09084,7525116.0
2006-07-21 11:49:00,2.09057,2.09058,2.09034,2.09034,3050485.0
2006-07-21 11:50:00,2.08997,2.09043,2.08994,2.09043,9275251.0
2006-07-21 11:51:00,2.09054,2.09063,2.09045,2.09045,9934002.0
2006-07-21 11:52:00,2.09066,2.0908,2.09065,2.0908,2217213.0
2006-07-21 11:53:00,2.09084,2.09129,2.09084,2.09129,721930.0
2006-07-21 11:54:00,2.09141,2.09141,2.09127,2.09127,10188056.0
2006-07-21 11:55:00,2.09125,2.09167,2.09125,2.09167,1820598.0
2006-07-21 11:56:00,2.09174,2.09186,2.09174,2.09186,630275.0
2006-07-21 11:57:00,2.09185,2.09188,2.09175,2.0918,4565344.0
2006-07-21 11:58:00,2.09172,2.09172,2.09154,2.09154,793934.0
2006-07-21 11:59:00,2.09156,2.09162,2.09143,2.09162,3694609.0
2006-07-21 12:00:00,2.09168,2.09168,2.09163,2.09163,11110313.0
2006-07-21 12:01:00,2.09151,2.09151,2.0912,2.0912,3498685.0
2006-07-21 12:02:00,2.09132,2.0915,2.09132,2.09146,4429975.0
2006-07-21 12:03:00,2.09145,2.09145,2.0912,2.0912,6230063.0
2006-07-21 12:04:00,2.09094,2.09094,2.09073,2.09074,1933870.0
2006-07-21 12:05:00,2.09074,2.09088,2.09073,2.09088,2290767.0
2006-07-21 12:06:00,2.09084,2.09093,2.09071,2.09071,3389084.0
2006-07-21 12:07:00,2.09052,2.09062,2.09052,2.09062,7266366.0
2006-07-21 12:08:00,2.09074,2.09088,2.09065,2.09088,4821869.0
2006-07-21 12:09:00,2.09096,2.09104,2.09096,2.09103,1595337.0
2006-07-21 12:10:00,2.09106,2.09136,2.09106,2.09136,2659172.0
2006-07-21 12:11:00,2.09142,2.09142,2.09128,2.09128,1365657.0
2006-07-21 12:12:00,2.09123,2.09123,2.09099,2.09115,12422634.0
2006-07-21 12:13:00,2.09146,2.09159,2.09129,2.09129,1071527.0
2006-07-21 12:14:00,2.09121,2.09121,2.09064,2.09069,17203395.0
2006-07-21 12:15:00,2.0906,2.0906,2.09039,2.09046,15105843.0
2006-07-21 12:16:00,2.0905,2.09056,2.09048,2.09056,10785939.0
2006-07-21 12:17:00,2.09064,2.09076,2.09042,2.09059,5557034.0
2006-07-21 12:18:00,2.09069,2.09069,2.09056,2.09056,1408137.0
2006-07-21 12:19:00,2.0906,2.09078,2.0906,2.09069,4901238.0
2006-07-21 12:20:00,2.0907,2.09078,2.09037,2.09037,4074674.0
2006-07-21 12:21:00,2.09056,2.09077,2.09056,2.09071,678820.0
2006-07-21 12:22:00,2.09085,2.09126,2.09085,2.09126,380273.0
2006-07-21 12:23:00,2.09137,2.09223,2.09137,2.09223,10134408.0
2006-07-21 12:24:00,2.09237,2.09329,2.09236,2.09294,13662740.0
2006-07-21 12:25:00,2.09288,2.09332,2.09288,2.09327,20373988.0
2006-07-21 12:26:00,2.09351,2.09378,2.09351,2.09378,4364412.0
2006-07-21 12:27:00,2.09371,2.09418,2.09371,2.09406,6448610.0
2006-07-21 12:28:00,2.09394,2.09394,2.09363,2.09374,4804508.0
2006-07-21 12:29:00,2.0936,2.0936,2.09199,2.09352,2008987.0
2006-07-21 12:30:00,2.09356,2.09372,2.09356,2.09372,2105859.0
2006-07-21 12:31:00,2.09377,2.09414,2.09372,2.09406,4949215.0
2006-07-21 12:32:00,2.09419,2.09455,2.09419,2.09436,3116095.0
2006-07-21 12:33:00,2.09451,2.09451,2.09419,2.09419,7498201.0
2006-07-21 12:34:00,2.09402,2.09402,2.09378,2.09384,10460772.0
2006-07-21 12:35:00,2.09394,2.09407,2.09358,2.09358,7711330.0
2006-07-21 12:36:00,2.0937,2.09379,2.0937,2.09371,1715576.0
2006-07-21 12:37:00,2.09376,2.09381,2.09365,2.09379,3666372.0
2006-07-21 12:38:00,2.09382,2.09405,2.09382,2.09387,2319501.0
2006-07-21 12:39:00,2.09396,2.09396,2.09235,2.09235,5810359.0
2006-07-21 12:40:00,2.09394,2.09422,2.09394,2.09405,3295303.0
2006-07-21 12:41:00,2.09408,2.0944,2.09397,2.0944,7379061.0
2006-07-21 12:42:00,2.09461,2.09501,2.09461,2.09501,3876633.0
2006-07-21 12:43:00,2.09515,2.09565,2.09515,2.09565,4676190.0
2006-07-21 12:44:00,2.09565,2.09569,2.09551,2.09569,3131762.0
2006-07-21 12:45:00,2.09562,2.09562,2.09518,2.09518,5748846.0
2006-07-21 12:46:00,2.0949,2.0949,2.09415,2.09415,15553288.0
2006-07-21 12:47:00,2.09416,2.09426,2.09404,2.09404,13371218.0
2006-07-21 12:48:00,2.09403,2.09412,2.09395,2.09412,3638352.0
2006-07-21 12:49:00,2.0942,2.09436,2.09419,2.09431,13268653.0
2006-07-21 12:50:00,2.09423,2.09423,2.09401,2.09408,1758430.0
2006-07-21 12:51:00,2.09414,2.09423,2.09411,2.09411,16080730.0
2006-07-21 12:52:00,2.09411,2.09425,2.09398,2.09425,4293202.0
2006-07-21 12:53:00,2.09433,2.09471,2.09432,2.09468,13745685.0
2006-07-21 12:54:00,2.0946,2.095,2.0946,2.095,22758831.0
2006-07-21 12:55:00,2.09504,2.09532,2.095,2.09523,6118469.0
2006-07-21 12:56:00,2.09537,2.09575,2.09537,2.09564,3191262.0
2006-07-21 12:57:00,2.09549,2.09549,2.09482,2.09482,5670283.0
2006-07-21 12:58:00,2.09468,2.09468,2.09441,2.09451,4087400.0
2006-07-21 12:59:00,2.09462,2.09503,2.09462,2.09503,6111263.0
2006-07-21 13:00:00,2.09505,2.09528,2.09505,2.09528,7687751.0
2006-07-21 13:01:00,2.09535,2.09571,2.09531,2.09571,6457549.0
2006-07-21 13:02:00,2.09573,2.096,2.09563,2.096,5691884.0
2006-07-21 13:03:00,2.09602,2.09624,2.09602,2.09623,1349061.0
2006-07-21 13:04:00,2.0963,2.09657,2.0963,2.09657,4857555.0
2006-07-21 13:05:00,2.09648,2.09672,2.09648,2.09667,2211227.0
2006-07-21 13:06:00,2.09678,2.09719,2.09659,2.09711,13179360.0
2006-07-21 13:07:00,2.09722,2.09747,2.09722,2.09743,1534513.0
2006-07-21 13:08:00,2.0975,2.09768,2.0975,2.0976,972548.0
2006-07-21 13:09:00,2.09774,2.09814,2.09769,2.09814,1974123.0
2006-07-21 13:10:00,2.09826,2.09845,2.09826,2.09845,7533869.0
2006-07-21 13:11:00,2.09848,2.0987,2.09848,2.0987,4092381.0
2006-07-21 13:12:00,2.09872,2.099,2.09872,2.099,2246340.0
2006-07-21 13:13:00,2.09904,2.09927,2.09904,2.09904,2833775.0
2006-07-21 13:14:00,2.09937,2.09961,2.09937,2.09961,16500587.0
2006-07-21 13:15:00,2.09968,2.09981,2.09968,2.09981,7494870.0
2006-07-21 13:16:00,2.09985,2.10009,2.09985,2.10007,5003695.0
2006-07-21 13:17:00,2.10001,2.10042,2.10001,2.10036,11051259.0
2006-07-21 13:18:00,2.10056,2.10084,2.10056,2.10084,4595366.0
2006-07-21 13:19:00,2.10086,2.10109,2.10077,2.10109,5360834.0
2006-07-21 13:20:00,2.10108,2.1014,2.10108,2.1014,2509191.0
2006-07-21 13:21:00,2.10141,2.10164,2.10141,2.10164,5329573.0
2006-07-21 13:22:00,2.1017,2.10202,2.1017,2.10198,13766858.0
2006-07-21 13:23:00,2.10202,2.10252,2.10202,2.10252,8623543.0
2006-07-21 13:24:00,2.10254,2.10282,2.10254,2.10282,7880523.0
2006-07-21 13:25:00,2.10287,2.10318,2.10287,2.10318,13157214.0
2006-07-21 13:26:00,2.10322,2.10345,2.10322,2.10345,4609587.0
2006-07-21 13:27:00,2.10349,2.10378,2.10346,2.10378,2642173.0
2006-07-21 13:28:00,2.10384,2.10399,2.10371,2.10399,1032779.0
2006-07-21 13:29:00,2.10398,2.10433,2.10398,2.10433,1609557.0
2006-07-21 13:30:00,2.1043,2.10459,2.1043,2.10459,3862869.0
2006-07-21 13:31:00,2.10466,2.10494,2.10462,2.10494,6297221.0
2006-07-21 13:32:00,2.10496,2.10519,2.10495,2.10518,2710793.0
2006-07-21 13:33:00,2.10526,2.10546,2.10511,2.10511,9116796.0
2006-07-21 13:34:00,2.10556,2.10587,2.10554,2.10574,7065185.0
2006-07-21 13:35:00,2.10585,2.10603,2.10585,2.10594,8000375.0
2006-07-21 13:36:00,2.10572,2.10572,2.10505,2.10505,1113870.0
2006-07-21 13:37:00,2.10483,2.10495,2.10478,2.10478,1232538.0
2006-07-21 13:38:00,2.10473,2.10488,2.10433,2.10488,9838367.0
2006-07-21 13:39:00,2.10485,2.1049,2.10472,2.10472,8102702.0
2006-07-21 13:40:00,2.10446,2.10446,2.10405,2.10405,6290977.0
2006-07-21 13:41:00,2.10381,2.10381,2.10366,2.10378,14905737.0
2006-07-21 13:42:00,2.10394,2.10416,2.10394,2.10411,7567457.0
2006-07-21 13:43:00,2.10395,2.10396,2.10348,2.10348,8312548.0
2006-07-21 13:44:00,2.10367,2.10385,2.10363,2.10363,7184421.0
2006-07-21 13:45:00,2.1036,2.1036,2.10338,2.10343,9732445.0
2006-07-21 13:46:00,2.1036,2.1036,2.10345,2.1035,7301706.0
2006-07-21 13:47:00,2.10353,2.10361,2.10347,2.10361,4608953.0
2006-07-21 13:48:00,2.10356,2.10377,2.10348,2.10377,7180592.0
2006-07-21 13:49:00,2.10381,2.10401,2.10381,2.10401,14728909.0
2006-07-21 13:50:00,2.10423,2.10448,2.10423,2.10435,5627267.0
2006-07-21 13:51:00,2.10448,2.10468,2.10437,2.10437,9218424.0
2006-07-21 13:52:00,2.10424,2.10424,2.10385,2.10385,3953174.0
2006-07-21 13:53:00,2.10366,2.10396,2.10366,2.10396,6062219.0
2006-07-21 13:54:00,2.10404,2.10404,2.10374,2.10379,6696588.0
2006-07-21 13:55:00,2.10384,2.10384,2.10382,2.10382,789984.0
2006-07-21 13:56:00,2.10388,2.10388,2.10345,2.10345,3115293.0
2006-07-21 13:57:00,2.10355,2.10355,2.10334,2.10345,2335959.0
2006-07-21 13:58:00,2.10333,2.10362,2.10332,2.10362,9680790.0
2006-07-21 13:59:00,2.10376,2.10404,2.10375,2.10404,1539748.0
2006-07-21 14:00:00,2.10417,2.10417,2.10395,2.10395,12485215.0
2006-07-21 14:01:00,2.10402,2.10409,2.10394,2.10397,1817747.0
2006-07-21 14:03:00,2.10389,2.10389,2.10374,2.10383,12282989.0
2006-07-21 14:04:00,2.1038,2.10381,2.10364,2.10381,10321328.0
2006-07-21 14:05:00,2.10394,2.10416,2.10394,2.10415,1039983.0
2006-07-21 14:06:00,2.10411,2.10413,2.10402,2.10402,9319048.0
2006-07-21 14:07:00,2.10413,2.10413,2.10342,2.10347,3489434.0
2006-07-21 14:08:00,2.10346,2.10346,2.10194,2.10317,13139238.0
2006-07-21 14:09:00,2.10312,2.10312,2.10279,2.10285,992321.0
2006-07-21 14:10:00,2.10282,2.10282,2.10252,2.10252,4041164.0
2006-07-21 14:11:00,2.10213,2.10213,2.10192,2.10205,4078587.0
2006-07-21 14:12:00,2.10195,2.10195,2.10146,2.10146,9443209.0
2006-07-21 14:13:00,2.10126,2.10126,2.10008,2.10008,6193455.0
2006-07-21 14:14:00,2.10008,2.10008,2.09978,2.09989,7038025.0
2006-07-21 14:15:00,2.10013,2.1006,2.10013,2.1006,3489359.0
2006-07-21 14:16:00,2.10057,2.10076,2.10055,2.10075,2183652.0
2006-07-21 14:17:00,2.10085,2.10097,2.10083,2.10086,4086567.0
2006-07-21 14:18:00,2.10088,2.10088,2.10031,2.10033,16505155.0
2006-07-21 14:19:00,2.10022,2.10022,2.09975,2.09975,1262469.0
2006-07-21 14:20:00,2.09961,2.09961,2.09908,2.09961,4824912.0
2006-07-21 14:21:00,2.09953,2.09991,2.09953,2.09991,4333097.0
2006-07-21 14:22:00,2.09985,2.1002,2.09985,2.10016,1818570.0
2006-07-21 14:23:00,2.10016,2.10036,2.10016,2.10036,1659943.0
2006-07-21 14:24:00,2.10027,2.10064,2.10027,2.10064,1492761.0
2006-07-21 14:25:00,2.10066,2.10094,2.10066,2.10094,820368.0
2006-07-21 14:26:00,2.10099,2.10134,2.10077,2.10134,26253896.0
2006-07-21 14:27:00,2.10097,2.10158,2.10097,2.10156,4808549.0
2006-07-21 14:28:00,2.10163,2.10189,2.10154,2.10189,9801525.0
2006-07-21 14:29:00,2.10196,2.10206,2.10194,2.10199,4733505.0
2006-07-21 14:30:00,2.10206,2.10238,2.10206,2.10238,9402056.0
2006-07-21 14:31:00,2.1023,2.10275,2.1023,2.10275,1360137.0
2006-07-21 14:32:00,2.10286,2.10286,2.10271,2.10271,6649872.0
2006-07-21 14:33:00,2.10267,2.10274,2.10254,2.1026,4456939.0
2006-07-21 14:34:00,2.10247,2.10267,2.10238,2.10267,7118126.0
2006-07-21 14:35:00,2.10266,2.10289,2.10227,2.10289,17776967.0
2006-07-21 14:36:00,2.10301,2.10322,2.103,2.1031,5937340.0
2006-07-21 14:37:00,2.10306,2.10306,2.10288,2.10288,5613034.0
2006-07-21 14:38:00,2.10285,2.10302,2.10273,2.10302,4854257.0
2006-07-21 14:39:00,2.10306,2.10363,2.10306,2.10335,2204063.0
2006-07-21 14:40:00,2.1034,2.10391,2.1034,2.10391,1148520.0
2006-07-21 14:41:00,2.10424,2.10452,2.10424,2.10443,9317899.0
2006-07-21 14:42:00,2.10446,2.1047,2.10446,2.10454,2789738.0
2006-07-21 14:43:00,2.10455,2.10464,2.10447,2.10454,1741799.0
2006-07-21 14:44:00,2.10468,2.10528,2.10468,2.10528,4744883.0
2006-07-21 14:45:00,2.10535,2.10548,2.10501,2.10501,22018712.0
2006-07-21 14:46:00,2.10485,2.10534,2.10485,2.10518,3024230.0
2006-07-21 14:47:00,2.10554,2.10594,2.10554,2.10594,31874103.0
2006-07-21 14:48:00,2.10602,2.10675,2.10602,2.10675,10920110.0
2006-07-21 14:49:00,2.10684,2.10743,2.1068,2.10743,12755675.0
2006-07-21 14:50:00,2.10753,2.10754,2.10728,2.10753,1342944.0
2006-07-21 14:51:00,2.10744,2.10744,2.10709,2.10709,6407431.0
2006-07-21 14:52:00,2.10703,2.10743,2.10695,2.10743,8934650.0
2006-07-21 14:53:00,2.10745,2.10757,2.10742,2.10743,2100559.0
2006-07-21 14:54:00,2.10701,2.10715,2.10683,2.10683,2155704.0
2006-07-21 14:55:00,2.10685,2.10762,2.10685,2.10762,18772933.0
2006-07-21 14:56:00,2.10771,2.10795,2.10771,2.10781,6714807.0
2006-07-21 14:57:00,2.10786,2.10786,2.10738,2.10738,2979288.0
2006-07-21 14:58:00,2.10729,2.10738,2.10726,2.10727,6318390.0
2006-07-21 14:59:00,2.10715,2.10727,2.10715,2.10717,6267138.0
2006-07-21 15:00:00,2.10716,2.10743,2.10716,2.10743,13929714.0
2006-07-21 15:01:00,2.10746,2.10746,2.10733,2.10733,5572676.0
2006-07-21 15:02:00,2.10744,2.10765,2.10744,2.10765,3882065.0
2006-07-21 15:03:00,2.10754,2.10758,2.10726,2.10726,8622229.0
2006-07-21 15:04:00,2.10709,2.10709,2.10649,2.10652,1791256.0
2006-07-21 15:05:00,2.1064,2.1068,2.10634,2.1068,2081732.0
2006-07-21 15:06:00,2.10698,2.10756,2.10698,2.10756,7767787.0
2006-07-21 15:07:00,2.10735,2.10735,2.1067,2.10708,8735626.0
2006-07-21 15:08:00,2.10704,2.10704,2.10637,2.10637,7642423.0
2006-07-21 15:09:00,2.10641,2.10679,2.1062,2.10679,8104599.0
2006-07-21 15:10:00,2.10696,2.10723,2.10681,2.10681,17955294.0
2006-07-21 15:11:00,2.10684,2.10684,2.10649,2.10654,4604385.0
2006-07-21 15:12:00,2.10635,2.10635,2.10584,2.1059,3242647.0
2006-07-21 15:13:00,2.10596,2.10601,2.10572,2.10598,7377020.0
2006-07-21 15:14:00,2.10592,2.10633,2.10592,2.1063,5849516.0
2006-07-21 15:16:00,2.10653,2.10671,2.10651,2.10671,5203807.0
2006-07-21 15:17:00,2.10681,2.10702,2.10681,2.10702,6646616.0
2006-07-21 15:18:00,2.10713,2.10754,2.10708,2.10708,28269054.0
2006-07-21 15:19:00,2.10727,2.10727,2.107,2.107,2759180.0
2006-07-21 15:20:00,2.10699,2.10699,2.10659,2.10669,4118359.0
2006-07-21 15:21:00,2.10679,2.10685,2.10663,2.10667,17698226.0
2006-07-21 15:22:00,2.10645,2.10681,2.10645,2.10681,2937032.0
2006-07-21 15:23:00,2.1068,2.10751,2.1068,2.10751,894114.0
2006-07-21 15:24:00,2.10777,2.10809,2.1076,2.10807,1441402.0
2006-07-21 15:25:00,2.1079,2.10834,2.10789,2.10834,3589273.0
2006-07-21 15:26:00,2.10862,2.10905,2.10862,2.10905,16944647.0
2006-07-21 15:27:00,2.10914,2.10974,2.10914,2.10974,2166519.0
2006-07-21 15:28:00,2.10984,2.11043,2.10984,2.11043,7382800.0
2006-07-21 15:29:00,2.11055,2.11084,2.11055,2.11084,283400.0
2006-07-21 15:30:00,2.11112,2.11122,2.11112,2.11114,5524484.0
2006-07-21 15:31:00,2.11113,2.11113,2.11094,2.111,1706157.0
2006-07-21 15:32:00,2.111,2.11136,2.111,2.11129,4091426.0
2006-07-21 15:33:00,2.11126,2.11137,2.11118,2.11137,6175968.0
2006-07-21 15:34:00,2.11158,2.11214,2.11158,2.11196,5657951.0
2006-07-21 15:35:00,2.11192,2.11201,2.11167,2.11201,15110703.0
2006-07-21 15:36:00,2.1122,2.11221,2.11215,2.11218,14615973.0
2006-07-21 15:37:00,2.11221,2.11238,2.1122,2.11237,24328291.0
2006-07-21 15:38:00,2.11234,2.11262,2.11226,2.11226,5209800.0
2006-07-21 15:39:00,2.1121,2.11211,2.11156,2.11178,5476662.0
2006-07-21 15:40:00,2.1117,2.1117,2.11084,2.11107,12066821.0
2006-07-21 15:41:00,2.11112,2.11136,2.11112,2.11136,6568519.0
2006-07-21 15:42:00,2.11138,2.11173,2.11135,2.11173,19744049.0
2006-07-21 15:43:00,2.11154,2.11154,2.11105,2.11118,3430104.0
2006-07-21 15:44:00,2.11126,2.11174,2.11126,2.11174,2693547.0
2006-07-21 15:45:00,2.1118,2.11204,2.1118,2.11204,6221399.0
2006-07-21 15:46:00,2.11216,2.11216,2.11193,2.11204,6303821.0
2006-07-21 15:47:00,2.11206,2.11234,2.11206,2.11234,3601640.0
2006-07-21 15:48:00,2.11257,2.11263,2.11248,2.11253,1849969.0
2006-07-21 15:49:00,2.11257,2.11263,2.11241,2.11241,20823466.0
2006-07-21 15:50:00,2.11237,2.11286,2.11237,2.11286,10462346.0
2006-07-21 15:51:00,2.11308,2.11397,2.11308,2.11373,3726411.0
2006-07-21 15:52:00,2.11381,2.11442,2.11381,2.11442,3734800.0
2006-07-21 15:53:00,2.11443,2.11463,2.11443,2.11456,12161134.0
2006-07-21 15:54:00,2.11453,2.11485,2.11448,2.11485,2118124.0
2006-07-21 15:55:00,2.11491,2.11505,2.1146,2.1146,18945862.0
2006-07-21 15:56:00,2.11438,2.11489,2.11433,2.11489,4344168.0
2006-07-21 15:57:00,2.11478,2.11496,2.11475,2.11496,13198759.0
2006-07-21 15:58:00,2.11486,2.11513,2.11465,2.11465,11819664.0
2006-07-21 15:59:00,2.11469,2.11469,2.11422,2.1143,4811048.0
2006-07-21 16:00:00,2.11402,2.11402,2.11342,2.11342,4661159.0
2006-07-21 16:01:00,2.11338,2.11338,2.1129,2.1129,16876951.0
2006-07-21 16:02:00,2.11291,2.11345,2.11291,2.11345,4440863.0
2006-07-21 16:03:00,2.1136,2.11389,2.1136,2.11373,13782468.0
2006-07-21 16:04:00,2.1136,2.1136,2.11313,2.11313,9680647.0
2006-07-21 16:05:00,2.11289,2.11289,2.11239,2.11239,11554170.0
2006-07-21 16:06:00,2.11259,2.11304,2.11141,2.11304,18955502.0
2006-07-21 16:07:00,2.11319,2.11355,2.11319,2.11355,12607913.0
2006-07-21 16:08:00,2.11391,2.11398,2.11377,2.11377,7797933.0
2006-07-21 16:09:00,2.11365,2.11367,2.11349,2.11358,3180693.0
2006-07-21 16:10:00,2.11341,2.1137,2.11334,2.11334,5328967.0
2006-07-21 16:11:00,2.11315,2.11315,2.11256,2.11256,2520901.0
2006-07-21 16:12:00,2.11269,2.11301,2.1115,2.11301,4439186.0
2006-07-21 16:13:00,2.11314,2.11331,2.11314,2.11322,4623163.0
2006-07-21 16:14:00,2.11337,2.11368,2.11337,2.11366,3556239.0
2006-07-21 16:15:00,2.11373,2.11404,2.1137,2.11404,11256601.0
2006-07-21 16:16:00,2.11408,2.11445,2.11408,2.11433,2021618.0
2006-07-21 16:17:00,2.11444,2.11457,2.11424,2.1143,5140274.0
2006-07-21 16:18:00,2.11419,2.11436,2.11417,2.11431,6614389.0
2006-07-21 16:19:00,2.11436,2.11441,2.11426,2.11426,11361293.0
2006-07-21 16:20:00,2.11401,2.11401,2.11328,2.11328,7812737.0
2006-07-21 16:21:00,2.11317,2.11343,2.11317,2.11322,2291645.0
2006-07-21 16:22:00,2.11332,2.11332,2.11277,2.11277,14823741.0
2006-07-21 16:23:00,2.11263,2.11288,2.11246,2.11288,3350668.0
2006-07-21 16:24:00,2.113,2.11349,2.11275,2.11349,6931634.0
2006-07-21 16:25:00,2.11358,2.11361,2.11332,2.11332,15541330.0
2006-07-21 16:26:00,2.11309,2.11318,2.11257,2.11318,8920301.0
2006-07-21 16:27:00,2.11303,2.11303,2.11278,2.11284,13418862.0
2006-07-21 16:28:00,2.11271,2.11285,2.11271,2.11277,6049157.0
2006-07-21 16:29:00,2.1129,2.1129,2.11263,2.11263,12132509.0
2006-07-21 16:30:00,2.11277,2.11321,2.11277,2.11321,4281041.0
2006-07-21 16:31:00,2.1132,2.11324,2.11311,2.11324,1501649.0
2006-07-21 16:32:00,2.11329,2.11342,2.11324,2.11342,1848280.0
2006-07-21 16:33:00,2.11336,2.11336,2.11316,2.11334,5733144.0
2006-07-21 16:34:00,2.11327,2.11327,2.11288,2.11298,2165961.0
2006-07-21 16:35:00,2.11298,2.11298,2.11237,2.11237,13024228.0
2006-07-21 16:36:00,2.11268,2.11296,2.11268,2.11296,840600.0
2006-07-21 16:37:00,2.11292,2.11327,2.11292,2.11327,3228966.0
2006-07-21 16:38:00,2.11337,2.11357,2.11334,2.11334,8851555.0
2006-07-21 16:39:00,2.11321,2.11321,2.11294,2.11304,7032956.0
2006-07-21 16:40:00,2.11288,2.11301,2.11285,2.11301,3369239.0
2006-07-21 16:41:00,2.11292,2.11313,2.11287,2.11313,4854032.0
2006-07-21 16:42:00,2.11321,2.11354,2.11321,2.11351,832407.0
2006-07-21 16:43:00,2.11355,2.11355,2.11324,2.11324,13556356.0
2006-07-21 16:44:00,2.11341,2.11355,2.11341,2.11343,2194866.0
2006-07-21 16:45:00,2.11362,2.11382,2.11357,2.11382,4219468.0
2006-07-21 16:46:00,2.11386,2.1142,2.11386,2.1142,3502332.0
2006-07-21 16:47:00,2.11427,2.11447,2.11427,2.11447,9990123.0
2006-07-21 16:48:00,2.11461,2.11478,2.11461,2.11467,6492828.0
2006-07-21 16:49:00,2.11478,2.11478,2.11467,2.11467,13673409.0
2006-07-21 16:50:00,2.1146,2.1146,2.1144,2.11442,4104398.0
2006-07-21 16:51:00,2.1144,2.11484,2.11436,2.11484,1879703.0
2006-07-21 16:52:00,2.11485,2.11516,2.11485,2.11516,4554269.0
2006-07-21 16:53:00,2.11494,2.11555,2.11494,2.11552,12141729.0
2006-07-21 16:54:00,2.11504,2.11524,2.11478,2.11478,21262429.0
2006-07-21 16:55:00,2.11474,2.1148,2.11457,2.11457,6777534.0
2006-07-21 16:56:00,2.11454,2.11459,2.1145,2.11453,1811053.0
2006-07-21 16:57:00,2.11457,2.11476,2.11457,2.11475,26265420.0
2006-07-21 16:58:00,2.11477,2.11479,2.11444,2.11453,7512965.0
2006-07-21 16:59:00,2.11444,2.11471,2.11414,2.11471,1085525.0
2006-07-21 17:00:00,2.11474,2.11474,2.11435,2.11438,1874872.0
2006-07-21 17:01:00,2.11432,2.11453,2.11432,2.11453,724692.0
2006-07-21 17:02:00,2.11438,2.11458,2.11438,2.11445,1773470.0
2006-07-21 17:03:00,2.11456,2.11456,2.1142,2.1144,3547120.0
2006-07-21 17:04:00,2.11444,2.11465,2.11442,2.11465,584083.0
2006-07-21 17:05:00,2.11469,2.11513,2.11469,2.11504,1306901.0
2006-07-21 17:06:00,2.11504,2.11504,2.1143,2.11448,13192808.0
2006-07-21 17:07:00,2.11459,2.11459,2.11435,2.11441,5660128.0
2006-07-21 17:08:00,2.11427,2.11429,2.11401,2.11401,15447754.0
2006-07-21 17:09:00,2.11405,2.11438,2.11405,2.11438,12043254.0
2006-07-21 17:10:00,2.11429,2.11445,2.11422,2.11428,5915396.0
2006-07-21 17:11:00,2.11442,2.1149,2.11442,2.11478,1639552.0
2006-07-21 17:12:00,2.11471,2.11491,2.11455,2.11478,3465444.0
2006-07-21 17:13:00,2.11476,2.11505,2.11476,2.11505,2550924.0
2006-07-21 17:14:00,2.11512,2.11533,2.11512,2.11533,3033418.0
2006-07-21 17:15:00,2.11552,2.11581,2.11543,2.11543,10114828.0
2006-07-21 17:16:00,2.11545,2.11549,2.11514,2.11536,3231052.0
2006-07-21 17:17:00,2.11533,2.11533,2.11521,2.1153,2995261.0
2006-07-21 17:18:00,2.11546,2.11553,2.11544,2.1155,6259074.0
2006-07-21 17:19:00,2.11543,2.11555,2.11532,2.11555,5198046.0
2006-07-21 17:20:00,2.11565,2.1157,2.11551,2.11551,2047917.0
2006-07-21 17:21:00,2.11545,2.11552,2.11537,2.11544,30278546.0
2006-07-21 17:22:00,2.11542,2.11546,2.11535,2.11546,15705038.0
2006-07-21 17:23:00,2.11536,2.11539,2.11506,2.11506,6767333.0
2006-07-21 17:24:00,2.11485,2.11485,2.11451,2.1147,10796203.0
2006-07-21 17:25:00,2.11487,2.11535,2.11487,2.11535,1085228.0
2006-07-21 17:26:00,2.11539,2.11577,2.11539,2.11577,8883241.0
2006-07-21 17:27:00,2.11607,2.11664,2.11607,2.11664,1833836.0
2006-07-21 17:28:00,2.11662,2.11686,2.11647,2.11686,9196392.0
2006-07-21 17:29:00,2.11685,2.11713,2.11685,2.11705,3858452.0
2006-07-21 17:30:00,2.11715,2.11715,2.11689,2.11689,1643324.0
2006-07-21 17:31:00,2.11666,2.11692,2.11653,2.11673,5011007.0
2006-07-21 17:32:00,2.11683,2.11683,2.11648,2.11659,10816917.0
2006-07-21 17:33:00,2.11652,2.11652,2.11628,2.11628,3725680.0
2006-07-21 17:34:00,2.11611,2.11627,2.11611,2.11611,8343773.0
2006-07-21 17:35:00,2.11614,2.11614,2.11599,2.11599,669616.0
2006-07-21 17:36:00,2.11612,2.11612,2.11593,2.11602,5875252.0
2006-07-21 17:37:00,2.11581,2.11584,2.11553,2.11553,10231356.0
2006-07-21 17:38:00,2.11547,2.11562,2.11547,2.11562,797508.0
2006-07-21 17:39:00,2.11559,2.1158,2.11559,2.11578,1468298.0
2006-07-21 17:40:00,2.11576,2.11583,2.11425,2.11542,1437759.0
2006-07-21 17:41:00,2.11529,2.1153,2.11514,2.11514,1592117.0
2006-07-21 17:42:00,2.11525,2.11525,2.11479,2.11479,6276855.0
2006-07-21 17:43:00,2.11458,2.11458,2.11431,2.11434,6894327.0
2006-07-21 17:44:00,2.11431,2.11433,2.11416,2.11433,4546555.0
2006-07-21 17:45:00,2.11434,2.11447,2.11417,2.11417,4675290.0
2006-07-21 17:46:00,2.11404,2.11404,2.11364,2.11379,7305200.0
2006-07-21 17:47:00,2.11399,2.11428,2.11395,2.11421,6732108.0
2006-07-21 17:48:00,2.11421,2.11444,2.11411,2.11444,12590797.0
2006-07-21 17:49:00,2.11445,2.11463,2.11445,2.11462,7314421.0
2006-07-21 17:50:00,2.11452,2.11452,2.11432,2.11432,4845316.0
2006-07-21 17:51:00,2.11423,2.11423,2.114,2.114,5632540.0
2006-07-21 17:52:00,2.11398,2.11398,2.11385,2.11385,1875196.0
2006-07-21 17:53:00,2.11385,2.11405,2.11378,2.11405,3292214.0
2006-07-21 17:54:00,2.11403,2.11406,2.11403,2.11406,291781.0
2006-07-21 17:55:00,2.11393,2.11393,2.11379,2.11379,412973.0
2006-07-21 17:56:00,2.11376,2.11382,2.11364,2.11376,1320668.0
2006-07-21 17:57:00,2.11367,2.11367,2.11344,2.11362,5000888.0
2006-07-21 17:58:00,2.11363,2.11372,2.11363,2.1137,1961828.0
2006-07-21 17:59:00,2.1136,2.1136,2.113,2.113,3698248.0
2006-07-21 18:00:00,2.11303,2.11319,2.11299,2.11313,9320752.0
2006-07-21 18:01:00,2.11307,2.11307,2.11278,2.11278,8103426.0
2006-07-21 18:02:00,2.11283,2.11303,2.11277,2.11277,2711781.0
2006-07-21 18:03:00,2.11239,2.11282,2.1123,2.11276,5306927.0
2006-07-21 18:04:00,2.11276,2.11284,2.11274,2.11277,6552179.0
2006-07-21 18:05:00,2.11272,2.11284,2.11265,2.11275,7811761.0
2006-07-21 18:06:00,2.11275,2.11286,2.11257,2.11286,2338465.0
2006-07-21 18:07:00,2.11303,2.11325,2.11277,2.11325,2962021.0
2006-07-21 18:08:00,2.11325,2.11327,2.11313,2.11327,16234967.0
2006-07-21 18:09:00,2.11335,2.1136,2.11335,2.1136,17917230.0
2006-07-21 18:10:00,2.11362,2.11386,2.11357,2.11386,6625769.0
2006-07-21 18:11:00,2.11392,2.11392,2.11371,2.11371,8540372.0
2006-07-21 18:12:00,2.11365,2.11391,2.11365,2.11373,4097589.0
2006-07-21 18:13:00,2.11381,2.11416,2.11381,2.11416,1499366.0
2006-07-21 18:14:00,2.11414,2.11425,2.11407,2.11417,4990738.0
2006-07-21 18:15:00,2.11415,2.11415,2.1139,2.1139,4903083.0
2006-07-21 18:16:00,2.11366,2.11371,2.11354,2.11358,1352268.0
2006-07-21 18:17:00,2.11362,2.11376,2.11362,2.11362,7174010.0
2006-07-21 18:18:00,2.11381,2.11395,2.11373,2.11395,1727034.0
2006-07-21 18:19:00,2.11385,2.11399,2.1138,2.1138,12381792.0
2006-07-21 18:20:00,2.1136,2.11367,2.11333,2.11333,1716503.0
2006-07-21 18:22:00,2.11332,2.11349,2.11332,2.11349,3708103.0
2006-07-21 18:23:00,2.11367,2.11398,2.11359,2.11398,4676008.0
2006-07-21 18:24:00,2.11393,2.11393,2.1135,2.11362,3761282.0
2006-07-21 18:25:00,2.11311,2.11341,2.11286,2.11303,18168822.0
2006-07-21 18:26:00,2.11301,2.11311,2.11299,2.11311,952582.0
2006-07-21 18:27:00,2.11312,2.11327,2.11308,2.11327,10526436.0
2006-07-21 18:28:00,2.11335,2.11342,2.11317,2.11317,9315758.0
2006-07-21 18:29:00,2.11306,2.11314,2.11295,2.11298,3099629.0
2006-07-21 18:30:00,2.11292,2.11301,2.11276,2.11278,7795164.0
2006-07-21 18:31:00,2.11271,2.11271,2.11255,2.1126,14623657.0
2006-07-21 18:32:00,2.11258,2.11265,2.1125,2.11264,1335398.0
2006-07-21 18:33:00,2.11259,2.11259,2.11095,2.1122,6229902.0
2006-07-21 18:34:00,2.11225,2.11227,2.11191,2.11227,3979717.0
2006-07-21 18:35:00,2.11224,2.11243,2.11224,2.11239,2390744.0
2006-07-21 18:36:00,2.11229,2.11229,2.11204,2.11228,8786823.0
2006-07-21 18:37:00,2.11232,2.11241,2.11232,2.11241,7400126.0
2006-07-21 18:38:00,2.11245,2.11264,2.11231,2.11261,4016458.0
2006-07-21 18:39:00,2.11269,2.11292,2.11269,2.11281,12059804.0
2006-07-21 18:40:00,2.1129,2.113,2.11288,2.11288,5925151.0
2006-07-21 18:41:00,2.11276,2.11276,2.11247,2.11247,7125495.0
2006-07-21 18:42:00,2.11245,2.11245,2.11226,2.11236,1846524.0
2006-07-21 18:43:00,2.11245,2.11245,2.11229,2.11238,374879.0
2006-07-21 18:44:00,2.11245,2.11266,2.11245,2.11266,2197850.0
2006-07-21 18:46:00,2.11269,2.11297,2.11269,2.11297,225097.0
2006-07-21 18:48:00,2.11286,2.11345,2.11286,2.11317,9679437.0
2006-07-21 18:49:00,2.11301,2.11308,2.11298,2.11308,160049.0
2006-07-21 18:50:00,2.11283,2.11319,2.11283,2.11319,13446706.0
2006-07-21 18:51:00,2.11331,2.11376,2.11331,2.11376,2737896.0
2006-07-21 18:52:00,2.11374,2.11417,2.11374,2.11411,6101528.0
2006-07-21 18:53:00,2.11406,2.11406,2.11383,2.11383,12786500.0
2006-07-21 18:54:00,2.11378,2.11378,2.1136,2.1136,2304899.0
2006-07-21 18:55:00,2.11354,2.11354,2.11321,2.11347,767725.0
2006-07-21 18:57:00,2.11347,2.11377,2.11338,2.11377,19008708.0
2006-07-21 18:59:00,2.11377,2.11377,2.11348,2.11348,8806229.0
2006-07-21 19:00:00,2.11348,2.1136,2.11337,2.1136,12355425.0
2006-07-21 19:01:00,2.11351,2.11363,2.11349,2.11349,2545419.0
2006-07-21 19:02:00,2.1135,2.11356,2.11342,2.11355,2909225.0
2006-07-21 19:03:00,2.11347,2.11347,2.11334,2.11334,1382746.0
2006-07-21 19:04:00,2.11334,2.11334,2.113,2.11328,6399368.0
2006-07-21 19:05:00,2.11321,2.11321,2.11293,2.11293,14478196.0
2006-07-21 19:06:00,2.11311,2.11367,2.11311,2.11367,2721456.0
2006-07-21 19:07:00,2.11361,2.11418,2.11252,2.11418,3170487.0
2006-07-21 19:08:00,2.11393,2.11393,2.11338,2.11349,2510576.0
2006-07-21 19:10:00,2.11344,2.11344,2.11295,2.11295,1914564.0
2006-07-21 19:11:00,2.11277,2.11297,2.11277,2.11297,4893115.0
2006-07-21 19:12:00,2.11301,2.11302,2.11284,2.11284,6608499.0
2006-07-21 19:14:00,2.11317,2.11347,2.11309,2.11347,20781437.0
2006-07-21 19:15:00,2.1132,2.11325,2.1131,2.11325,8444565.0
2006-07-21 19:16:00,2.11337,2.11356,2.11329,2.11356,992256.0
2006-07-21 19:17:00,2.11353,2.11369,2.11345,2.11345,5688709.0
2006-07-21 19:18:00,2.11337,2.11349,2.11332,2.11349,3804282.0
2006-07-21 19:20:00,2.11362,2.11382,2.11362,2.11382,4856629.0
2006-07-21 19:21:00,2.1138,2.1138,2.11358,2.11358,587888.0
2006-07-21 19:22:00,2.11357,2.11364,2.1135,2.11351,2497553.0
2006-07-21 19:23:00,2.11357,2.11357,2.11343,2.11343,3946595.0
2006-07-21 19:24:00,2.11339,2.11339,2.11318,2.11318,1651881.0
2006-07-21 19:26:00,2.11318,2.11318,2.11313,2.11317,15986272.0
2006-07-21 19:28:00,2.11323,2.11335,2.11316,2.1132,3103326.0
2006-07-21 19:29:00,2.11317,2.11317,2.11303,2.11305,3278476.0
2006-07-21 19:30:00,2.11299,2.11301,2.11285,2.11301,13814725.0
2006-07-21 19:31:00,2.11308,2.11308,2.11303,2.11303,267781.0
2006-07-21 19:32:00,2.11313,2.11343,2.11313,2.11343,552828.0
2006-07-21 19:33:00,2.11344,2.11405,2.11344,2.11405,15417081.0
2006-07-21 19:34:00,2.11396,2.11396,2.11359,2.1136,3926378.0
2006-07-21 19:35:00,2.11357,2.11357,2.1134,2.1134,7439025.0
2006-07-21 19:37:00,2.11336,2.11336,2.11329,2.11333,12102209.0
2006-07-21 19:38:00,2.11332,2.11355,2.11325,2.11355,10683313.0
2006-07-21 19:39:00,2.11363,2.11364,2.11361,2.11361,1093997.0
2006-07-21 19:40:00,2.11359,2.1136,2.11353,2.11354,1992745.0
2006-07-21 19:41:00,2.11349,2.11349,2.11335,2.11335,305477.0
2006-07-21 19:42:00,2.11344,2.11362,2.11339,2.11362,5745197.0
2006-07-21 19:43:00,2.11366,2.11384,2.11366,2.11382,17658039.0
2006-07-21 19:44:00,2.11394,2.11426,2.11394,2.11426,5093633.0
2006-07-21 19:45:00,2.11427,2.11436,2.11404,2.11436,2357429.0
2006-07-21 19:46:00,2.11447,2.11487,2.11447,2.11456,3169329.0
2006-07-21 19:47:00,2.11451,2.11451,2.11419,2.11419,6626543.0
2006-07-21 19:49:00,2.11421,2.11421,2.11371,2.11378,2891246.0
2006-07-21 19:50:00,2.11375,2.11385,2.11375,2.11377,869757.0
2006-07-21 19:51:00,2.11375,2.11375,2.11364,2.11375,4328167.0
2006-07-21 19:52:00,2.11367,2.11391,2.11367,2.11391,5947510.0
2006-07-21 19:54:00,2.1139,2.11412,2.11254,2.11412,627586.0
2006-07-21 19:55:00,2.11404,2.11404,2.11388,2.11388,2380033.0
2006-07-21 19:56:00,2.11389,2.11394,2.11385,2.11394,2688169.0
2006-07-21 19:57:00,2.11395,2.11427,2.11395,2.11427,7867563.0
2006-07-21 19:58:00,2.11443,2.11476,2.11443,2.11476,3554796.0
2006-07-21 19:59:00,2.11447,2.11465,2.11413,2.11425,14368448.0
2006-07-21 20:00:00,2.11423,2.11432,2.1142,2.11423,7157462.0
2006-07-21 20:01:00,2.11429,2.11463,2.11427,2.11463,8485516.0
2006-07-21 20:02:00,2.11477,2.11483,2.11462,2.11476,19885759.0
2006-07-21 20:03:00,2.11469,2.11484,2.11466,2.11473,1670529.0
2006-07-21 20:04:00,2.11467,2.1147,2.11435,2.1145,17145065.0
2006-07-21 20:05:00,2.11441,2.11442,2.11423,2.11441,8751808.0
2006-07-21 20:06:00,2.11429,2.11449,2.11429,2.11445,4444445.0
2006-07-21 20:07:00,2.11447,2.11488,2.11444,2.11488,6244484.0
2006-07-21 20:08:00,2.11499,2.1152,2.11498,2.11519,11657802.0
2006-07-21 20:09:00,2.11518,2.11522,2.11475,2.11522,1371757.0
2006-07-21 20:10:00,2.11526,2.11557,2.11526,2.11526,676002.0
2006-07-21 20:11:00,2.11521,2.11521,2.11492,2.11492,2148260.0
2006-07-21 20:12:00,2.1149,2.1149,2.11443,2.11443,4533307.0
2006-07-21 20:13:00,2.11442,2.11442,2.11426,2.11426,1151307.0
2006-07-21 20:14:00,2.1143,2.11436,2.11413,2.11415,15426042.0
2006-07-21 20:15:00,2.11398,2.11398,2.11378,2.11378,542507.0
2006-07-21 20:16:00,2.11363,2.11363,2.11187,2.11187,8194441.0
2006-07-21 20:17:00,2.11346,2.11389,2.11346,2.11389,2165206.0
2006-07-21 20:18:00,2.11402,2.11436,2.11399,2.11436,9947399.0
2006-07-21 20:19:00,2.11442,2.11443,2.11428,2.11442,3751754.0
2006-07-21 20:20:00,2.1143,2.11431,2.114,2.114,5062355.0
2006-07-21 20:21:00,2.11394,2.11398,2.11379,2.11398,4127610.0
2006-07-21 20:22:00,2.11424,2.11437,2.11421,2.11437,1711296.0
2006-07-21 20:23:00,2.11441,2.11472,2.11441,2.1147,3216161.0
2006-07-21 20:24:00,2.11467,2.11486,2.11467,2.11485,1803268.0
2006-07-21 20:25:00,2.11481,2.11487,2.11468,2.11468,19621792.0
2006-07-21 20:26:00,2.11471,2.11471,2.11461,2.11463,1237143.0
2006-07-21 20:27:00,2.11454,2.11454,2.11406,2.11406,11226679.0
2006-07-21 20:28:00,2.11391,2.11406,2.11384,2.11406,1447145.0
2006-07-21 20:29:00,2.11412,2.11422,2.11406,2.11413,5047220.0
2006-07-21 20:30:00,2.11415,2.11415,2.11388,2.1141,2330309.0
2006-07-21 20:31:00,2.11426,2.1147,2.11426,2.1147,1845076.0
2006-07-21 20:32:00,2.11477,2.11506,2.11477,2.11506,14686826.0
2006-07-21 20:33:00,2.11513,2.11517,2.11513,2.11517,3559133.0
2006-07-21 20:34:00,2.1151,2.11548,2.1151,2.11548,5655344.0
2006-07-21 20:35:00,2.11553,2.11563,2.11547,2.11547,634495.0
2006-07-21 20:36:00,2.11525,2.11525,2.11449,2.11455,13132627.0
2006-07-21 20:37:00,2.11308,2.11467,2.11308,2.11453,5186072.0
2006-07-21 20:38:00,2.11442,2.1145,2.11442,2.1145,3076543.0
2006-07-21 20:39:00,2.11454,2.11465,2.11454,2.11465,1695376.0
2006-07-21 20:40:00,2.11475,2.11475,2.11475,2.11475,3289150.0
2006-07-21 20:41:00,2.11454,2.11454,2.11427,2.11452,8666517.0
2006-07-21 20:42:00,2.11491,2.11517,2.11491,2.11492,180444.0
2006-07-21 20:43:00,2.11491,2.11491,2.11477,2.11477,1924344.0
2006-07-21 20:44:00,2.11472,2.11472,2.1143,2.1143,23395941.0
2006-07-21 20:45:00,2.11416,2.11426,2.11386,2.11389,4895657.0
2006-07-21 20:46:00,2.11395,2.11412,2.11395,2.11401,19476601.0
2006-07-21 20:47:00,2.11402,2.11407,2.11381,2.11405,2118291.0
2006-07-21 20:48:00,2.11387,2.11398,2.11386,2.1139,1604694.0
2006-07-21 20:49:00,2.11397,2.11402,2.11393,2.11393,1926696.0
2006-07-21 20:50:00,2.11391,2.11418,2.11388,2.11418,713943.0
2006-07-21 20:51:00,2.11416,2.11416,2.11411,2.11411,546133.0
2006-07-21 20:52:00,2.11403,2.11403,2.11393,2.11393,1041774.0
2006-07-21 20:53:00,2.11396,2.11413,2.11396,2.11413,2539900.0
2006-07-21 20:54:00,2.11415,2.11436,2.11415,2.11436,3320705.0
2006-07-21 20:55:00,2.11429,2.11431,2.11414,2.11417,7973365.0
2006-07-21 20:56:00,2.11397,2.114,2.11368,2.11368,2338126.0
2006-07-21 20:57:00,2.11371,2.1138,2.11371,2.1138,1966406.0
2006-07-21 20:58:00,2.11381,2.11383,2.11353,2.11383,12643167.0
2006-07-21 20:59:00,2.11392,2.11445,2.1138,2.11435,3859368.0
2006-07-21 21:00:00,2.11453,2.11494,2.11451,2.11478,9769147.0
2006-07-21 21:01:00,2.11469,2.1148,2.11469,2.11476,2181644.0
2006-07-21 21:02:00,2.11472,2.11475,2.11469,2.11469,759130.0
2006-07-21 21:03:00,2.11466,2.11469,2.1145,2.11469,5084511.0
2006-07-21 21:04:00,2.11477,2.11518,2.11477,2.11518,1198191.0
2006-07-21 21:05:00,2.1152,2.11552,2.1152,2.11539,7110481.0
2006-07-21 21:06:00,2.11549,2.11559,2.11534,2.11534,9112791.0
2006-07-21 21:07:00,2.11549,2.11596,2.11549,2.1158,9469841.0
2006-07-21 21:08:00,2.11589,2.11593,2.11589,2.11593,376603.0
2006-07-21 21:09:00,2.11608,2.11608,2.11565,2.11565,18694389.0
2006-07-21 21:10:00,2.11565,2.11565,2.11549,2.11549,15692677.0
2006-07-21 21:11:00,2.11552,2.11563,2.11552,2.11563,125520.0
2006-07-21 21:12:00,2.11563,2.11564,2.1155,2.11554,2012534.0
2006-07-21 21:13:00,2.11545,2.11545,2.11511,2.11511,2864308.0
2006-07-21 21:14:00,2.11504,2.11504,2.11496,2.11504,3950283.0
2006-07-21 21:15:00,2.11505,2.11509,2.11496,2.11496,1004429.0
2006-07-21 21:16:00,2.11494,2.11497,2.1149,2.1149,1660252.0
2006-07-21 21:17:00,2.11489,2.11495,2.11489,2.11493,744665.0
2006-07-21 21:18:00,2.11495,2.11497,2.11495,2.11497,649716.0
2006-07-21 21:19:00,2.11507,2.11507,2.11498,2.11498,13008460.0
2006-07-21 21:20:00,2.11514,2.11526,2.11514,2.11526,153572.0
2006-07-21 21:24:00,2.11508,2.11508,2.11478,2.11478,596402.0
2006-07-21 21:25:00,2.11472,2.11509,2.11472,2.11509,15848827.0
2006-07-21 21:26:00,2.11511,2.11513,2.11504,2.11504,971291.0
2006-07-21 21:27:00,2.1149,2.11512,2.1149,2.11512,2353886.0
2006-07-21 21:29:00,2.11516,2.11518,2.11516,2.11518,953777.0
2006-07-21 21:30:00,2.11497,2.11515,2.11497,2.11515,11835682.0
2006-07-21 21:31:00,2.11524,2.11532,2.11516,2.11521,19087148.0
2006-07-21 21:32:00,2.11532,2.11534,2.11532,2.11534,2282004.0
2006-07-21 21:33:00,2.11537,2.1154,2.11537,2.1154,473958.0
2006-07-21 21:34:00,2.11556,2.11575,2.11556,2.11575,7119559.0
2006-07-21 21:35:00,2.11583,2.11592,2.11581,2.11592,672310.0
2006-07-21 21:39:00,2.11601,2.11601,2.11576,2.11587,195326.0
2006-07-21 21:40:00,2.11588,2.11588,2.11567,2.11569,829463.0
2006-07-21 21:41:00,2.11568,2.11576,2.1156,2.1156,7354193.0
2006-07-21 21:42:00,2.11525,2.11564,2.11525,2.11564,3841380.0
2006-07-21 21:43:00,2.11575,2.116,2.11572,2.116,3081094.0
2006-07-21 21:45:00,2.11597,2.11598,2.11584,2.11598,9694154.0
2006-07-21 21:46:00,2.11601,2.11612,2.11584,2.11612,6141591.0
2006-07-21 21:47:00,2.11616,2.11644,2.11612,2.11644,5627411.0
2006-07-21 21:48:00,2.11635,2.11635,2.11598,2.11633,7740319.0
2006-07-21 21:49:00,2.11636,2.11648,2.11636,2.11648,190292.0
2006-07-21 21:50:00,2.11634,2.11634,2.11577,2.11577,3384590.0
2006-07-21 21:51:00,2.11564,2.11564,2.11536,2.11543,10750371.0
2006-07-21 21:52:00,2.11553,2.11577,2.11552,2.11577,208709.0
2006-07-21 21:53:00,2.11583,2.11604,2.11583,2.11604,2541547.0
2006-07-21 21:54:00,2.11598,2.11598,2.11588,2.11588,1614474.0
2006-07-21 21:55:00,2.11574,2.11579,2.11553,2.11553,10315772.0
2006-07-21 21:56:00,2.11555,2.11555,2.11524,2.11534,2682602.0
2006-07-21 21:57:00,2.11538,2.11538,2.11522,2.11522,756685.0
2006-07-21 21:58:00,2.11521,2.11541,2.11521,2.11541,1453335.0
2006-07-21 22:00:00,2.11546,2.11546,2.11533,2.11544,1091213.0
2006-07-21 22:01:00,2.11546,2.11546,2.11531,2.11543,3602102.0
2006-07-21 22:02:00,2.11533,2.11533,2.11512,2.11512,7137562.0
2006-07-21 22:03:00,2.11486,2.11486,2.1148,2.1148,3713761.0
2006-07-21 22:05:00,2.11471,2.11486,2.11443,2.11483,4164939.0
2006-07-21 22:06:00,2.11481,2.11481,2.11457,2.11471,1548444.0
2006-07-21 22:07:00,2.1147,2.11481,2.11463,2.11473,1056930.0
2006-07-21 22:08:00,2.11469,2.11484,2.11435,2.1147,6788122.0
2006-07-21 22:10:00,2.11473,2.11501,2.11473,2.11501,6766841.0
2006-07-21 22:11:00,2.11496,2.11516,2.11496,2.11516,1270401.0
2006-07-21 22:12:00,2.11521,2.11528,2.11521,2.11528,1768172.0
2006-07-21 22:14:00,2.11556,2.11576,2.11556,2.11574,6730730.0
2006-07-21 22:15:00,2.11572,2.11572,2.11558,2.11558,486273.0
2006-07-21 22:16:00,2.11554,2.11554,2.11547,2.11547,2058732.0
2006-07-21 22:17:00,2.11547,2.11549,2.11547,2.11547,6890950.0
2006-07-21 22:18:00,2.1153,2.11539,2.11512,2.11539,5880856.0
2006-07-21 22:19:00,2.11534,2.11547,2.11534,2.11546,1673148.0
2006-07-21 22:20:00,2.11544,2.11544,2.11526,2.11543,2442800.0
2006-07-21 22:23:00,2.11536,2.11536,2.11514,2.11524,3820961.0
2006-07-21 22:24:00,2.11508,2.11514,2.11506,2.11514,2077351.0
2006-07-21 22:25:00,2.11502,2.11502,2.11484,2.11484,8611396.0
2006-07-21 22:26:00,2.11466,2.11486,2.11466,2.11469,3977045.0
2006-07-21 22:27:00,2.11467,2.11488,2.11467,2.11488,1637533.0
2006-07-21 22:29:00,2.11487,2.11487,2.11474,2.11474,2806733.0
2006-07-21 22:30:00,2.1146,2.11465,2.1146,2.11465,426558.0
2006-07-21 22:31:00,2.11475,2.11475,2.11472,2.11472,480869.0
2006-07-21 22:32:00,2.11472,2.11478,2.11463,2.11463,1252395.0
2006-07-21 22:33:00,2.11459,2.11479,2.11454,2.11479,2468768.0
2006-07-21 22:34:00,2.11477,2.11477,2.11446,2.11446,1246077.0
2006-07-21 22:35:00,2.1144,2.11446,2.11437,2.11446,1148327.0
2006-07-21 22:36:00,2.11446,2.11446,2.11417,2.11445,1916462.0
2006-07-21 22:38:00,2.11441,2.11441,2.11418,2.11418,617896.0
2006-07-21 22:40:00,2.11416,2.11416,2.11402,2.11404,1767707.0
2006-07-21 22:41:00,2.11402,2.11407,2.11391,2.11391,2240946.0
2006-07-21 22:42:00,2.11396,2.11415,2.11396,2.11415,1901584.0
2006-07-21 22:43:00,2.114,2.1142,2.114,2.1142,1436250.0
2006-07-21 22:44:00,2.11424,2.11434,2.11424,2.11434,13333047.0
2006-07-21 22:45:00,2.11439,2.11448,2.11435,2.11444,5336341.0
2006-07-21 22:46:00,2.11451,2.11465,2.11448,2.11459,3739621.0
2006-07-21 22:47:00,2.11456,2.11458,2.11442,2.11442,6359523.0
2006-07-21 22:48:00,2.1146,2.11469,2.11457,2.11459,7010120.0
2006-07-21 22:49:00,2.11451,2.11451,2.11412,2.11412,4134919.0
2006-07-21 22:50:00,2.11394,2.11418,2.11378,2.11418,3717264.0
2006-07-21 22:51:00,2.11428,2.11458,2.11391,2.11458,1971047.0
2006-07-21 22:53:00,2.11458,2.11458,2.11421,2.11421,3325483.0
2006-07-21 22:54:00,2.11437,2.11449,2.11436,2.11436,2491703.0
2006-07-21 22:55:00,2.11432,2.11432,2.11416,2.11417,1213408.0
2006-07-21 22:56:00,2.11412,2.11412,2.11411,2.11411,99941.0
2006-07-21 22:57:00,2.11404,2.11404,2.11363,2.11363,131770.0
2006-07-21 22:58:00,2.1138,2.11387,2.11372,2.11372,11469502.0
2006-07-21 22:59:00,2.11356,2.11356,2.11348,2.11348,2659434.0
2006-07-23 23:40:00,2.11327,2.11327,2.11296,2.11296,8210512.0
2006-07-23 23:41:00,2.11302,2.11313,2.11299,2.11313,1512012.0
2006-07-23 23:42:00,2.11306,2.11314,2.11305,2.11305,2894474.0
2006-07-23 23:43:00,2.11297,2.11305,2.11288,2.11305,1910718.0
2006-07-23 23:50:00,2.11292,2.11325,2.11292,2.11325,2398191.0
2006-07-23 23:51:00,2.11306,2.11314,2.11274,2.11274,3719047.0
2006-07-23 23:55:00,2.11267,2.11267,2.11261,2.11261,105254.0
2006-07-23 23:57:00,2.11239,2.11239,2.11233,2.11236,7581363.0
2006-07-23 23:58:00,2.11225,2.11225,2.1122,2.1122,1306576.0
2006-07-23 23:59:00,2.11212,2.11212,2.11206,2.11206,5306735.0
2006-07-24 00:00:00,2.11197,2.11317,2.11197,2.11317,7708872.0
2006-07-24 00:01:00,2.11346,2.11375,2.11346,2.11375,2907279.0
2006-07-24 00:03:00,2.11399,2.11439,2.11399,2.11439,4945442.0
2006-07-24 00:04:00,2.11437,2.11441,2.11437,2.11441,12002756.0
2006-07-24 00:05:00,2.11453,2.11481,2.11453,2.11458,11788118.0
2006-07-24 00:07:00,2.11459,2.11476,2.11456,2.11476,3836469.0
2006-07-24 00:09:00,2.11485,2.115,2.11485,2.115,180444.0
2006-07-24 00:10:00,2.11496,2.11496,2.11487,2.11487,1112887.0
2006-07-24 00:11:00,2.11463,2.11463,2.11445,2.11457,1171846.0
2006-07-24 00:12:00,2.11462,2.11477,2.11462,2.11477,167008.0
2006-07-24 00:13:00,2.11492,2.11516,2.11485,2.11516,1247002.0
2006-07-24 00:17:00,2.11521,2.11557,2.1152,2.11557,11758321.0
2006-07-24 00:18:00,2.11561,2.11561,2.11556,2.11556,4590950.0
2006-07-24 00:19:00,2.11534,2.11547,2.11534,2.11539,3213717.0
2006-07-24 00:20:00,2.11531,2.11531,2.11504,2.11504,3470941.0
2006-07-24 00:21:00,2.11512,2.11512,2.11497,2.11497,1868163.0
2006-07-24 00:22:00,2.11481,2.11487,2.11439,2.11439,1796391.0
2006-07-24 00:23:00,2.11447,2.11457,2.11447,2.11454,751360.0
2006-07-24 00:24:00,2.11486,2.11486,2.11475,2.11478,443885.0
2006-07-24 00:25:00,2.11461,2.11484,2.11452,2.11484,15811739.0
2006-07-24 00:26:00,2.11492,2.11522,2.1149,2.11522,7204235.0
2006-07-24 00:27:00,2.11518,2.11518,2.11494,2.11494,6464223.0
2006-07-24 00:28:00,2.11478,2.11478,2.11432,2.11432,896554.0
2006-07-24 00:29:00,2.11438,2.1146,2.11438,2.1146,15453925.0
2006-07-24 00:30:00,2.11458,2.11474,2.11435,2.11435,1672781.0
2006-07-24 00:31:00,2.11435,2.11456,2.11424,2.11456,1337932.0
2006-07-24 00:32:00,2.11434,2.11455,2.11433,2.11449,8578280.0
2006-07-24 00:33:00,2.11451,2.11477,2.11451,2.11477,651669.0
2006-07-24 00:34:00,2.11478,2.11478,2.11452,2.11452,6750823.0
2006-07-24 00:35:00,2.11461,2.11477,2.11461,2.11477,5511480.0
2006-07-24 00:37:00,2.11485,2.11498,2.11484,2.11498,1368254.0
2006-07-24 00:38:00,2.11498,2.11498,2.11446,2.11449,4475622.0
2006-07-24 00:39:00,2.11473,2.11518,2.11473,2.11518,2258192.0
2006-07-24 00:40:00,2.11523,2.11546,2.11523,2.11539,5008258.0
2006-07-24 00:41:00,2.11559,2.11579,2.1152,2.11576,1852848.0
2006-07-24 00:42:00,2.11589,2.11609,2.11579,2.11609,4084122.0
2006-07-24 00:43:00,2.11579,2.11579,2.11516,2.11516,2737969.0
2006-07-24 00:44:00,2.11505,2.11505,2.11478,2.11478,405811.0
2006-07-24 00:46:00,2.11484,2.11489,2.11429,2.11429,3722299.0
2006-07-24 00:47:00,2.11418,2.11418,2.11384,2.11412,6287184.0
2006-07-24 00:48:00,2.11439,2.1146,2.11439,2.1146,4498215.0
2006-07-24 00:49:00,2.11455,2.11462,2.11415,2.11415,10058576.0
2006-07-24 00:55:00,2.11457,2.11457,2.11448,2.11452,3733189.0
2006-07-24 00:57:00,2.11449,2.11462,2.11448,2.11462,355887.0
2006-07-24 00:58:00,2.11462,2.11555,2.11462,2.11555,2358278.0
2006-07-24 00:59:00,2.11565,2.11573,2.11563,2.11573,1771070.0
2006-07-24 01:00:00,2.11569,2.11569,2.11534,2.1155,3783282.0
2006-07-24 01:01:00,2.11558,2.11571,2.11528,2.11555,4335460.0
2006-07-24 01:05:00,2.11554,2.11554,2.11527,2.11533,906755.0
2006-07-24 01:06:00,2.11532,2.11539,2.11532,2.11539,52038.0
2006-07-24 01:07:00,2.11541,2.11577,2.11541,2.11577,3250809.0
2006-07-24 01:08:00,2.11577,2.11595,2.11577,2.11595,3764248.0
2006-07-24 01:09:00,2.11605,2.11612,2.11605,2.11612,1089953.0
2006-07-24 01:10:00,2.11607,2.11628,2.11607,2.11628,635887.0
2006-07-24 01:11:00,2.11632,2.11658,2.11632,2.11658,2996966.0
2006-07-24 01:12:00,2.11654,2.11654,2.1162,2.1162,7211885.0
2006-07-24 01:13:00,2.11621,2.11621,2.11584,2.11584,10860491.0
2006-07-24 01:14:00,2.11584,2.11594,2.11584,2.11586,10941340.0
2006-07-24 01:15:00,2.11593,2.1161,2.1159,2.1159,5073907.0
2006-07-24 01:16:00,2.11606,2.11608,2.11597,2.11597,9782425.0
2006-07-24 01:17:00,2.11601,2.11601,2.11576,2.11597,1050616.0
2006-07-24 01:18:00,2.11595,2.11598,2.11564,2.11564,228723.0
2006-07-24 01:19:00,2.11581,2.11582,2.11557,2.11567,10719898.0
2006-07-24 01:21:00,2.11562,2.11585,2.1156,2.11585,1944876.0
2006-07-24 01:23:00,2.1159,2.11645,2.1159,2.11618,365187.0
2006-07-24 01:27:00,2.11617,2.11617,2.11611,2.11611,2800460.0
2006-07-24 01:28:00,2.11604,2.11604,2.11562,2.11582,2674307.0
2006-07-24 01:29:00,2.11548,2.11556,2.11548,2.11548,15574633.0
2006-07-24 01:30:00,2.11542,2.11555,2.11542,2.1155,4994609.0
2006-07-24 01:31:00,2.1157,2.11579,2.1157,2.11579,1528534.0
2006-07-24 01:32:00,2.11587,2.11609,2.11587,2.11607,2672664.0
2006-07-24 01:33:00,2.11619,2.11652,2.11604,2.11652,379273.0
2006-07-24 01:36:00,2.11635,2.11635,2.11624,2.11624,5558139.0
2006-07-24 01:37:00,2.11621,2.11621,2.11601,2.11605,8188712.0
2006-07-24 01:38:00,2.11599,2.11599,2.1154,2.11541,4995375.0
2006-07-24 01:42:00,2.11532,2.11536,2.11517,2.11535,749171.0
2006-07-24 01:43:00,2.11533,2.11542,2.11532,2.11536,5292372.0
2006-07-24 01:45:00,2.11538,2.11538,2.11531,2.11531,781444.0
2006-07-24 01:46:00,2.11533,2.11533,2.11509,2.11509,6372376.0
2006-07-24 01:47:00,2.11528,2.11528,2.11526,2.11526,241280.0
2006-07-24 01:49:00,2.11524,2.11535,2.11524,2.11535,4986579.0
2006-07-24 01:51:00,2.11536,2.1156,2.11535,2.1154,7067482.0
2006-07-24 01:52:00,2.11541,2.11549,2.11401,2.11542,780765.0
2006-07-24 01:53:00,2.11532,2.11533,2.11513,2.1153,6729470.0
2006-07-24 01:54:00,2.11533,2.11545,2.11525,2.11536,3177676.0
2006-07-24 01:55:00,2.11536,2.11536,2.11511,2.11511,9994026.0
2006-07-24 01:56:00,2.11506,2.11506,2.11485,2.11501,3216268.0
2006-07-24 01:57:00,2.11495,2.11497,2.11481,2.11486,1345328.0
2006-07-24 02:00:00,2.11402,2.11402,2.114,2.114,331763.0
2006-07-24 02:01:00,2.11405,2.11405,2.11387,2.11393,3775904.0
2006-07-24 02:02:00,2.11394,2.11406,2.11388,2.11388,1454094.0
2006-07-24 02:03:00,2.11375,2.11375,2.11358,2.11358,3045709.0
2006-07-24 02:04:00,2.11353,2.11353,2.11328,2.11333,10609370.0
2006-07-24 02:05:00,2.11345,2.11365,2.11345,2.11355,2970346.0
2006-07-24 02:06:00,2.11383,2.11475,2.11383,2.11475,6781690.0
2006-07-24 02:07:00,2.11472,2.11472,2.11303,2.11421,832018.0
2006-07-24 02:08:00,2.11405,2.11405,2.11372,2.11382,6825189.0
2006-07-24 02:09:00,2.11373,2.11389,2.11373,2.11389,368224.0
2006-07-24 02:13:00,2.11374,2.11388,2.11374,2.11386,6976547.0
2006-07-24 02:14:00,2.11375,2.11375,2.11345,2.11345,868176.0
2006-07-24 02:15:00,2.11334,2.11334,2.11325,2.11325,1631577.0
2006-07-24 02:16:00,2.11324,2.11332,2.11322,2.1133,5587468.0
2006-07-24 02:17:00,2.11345,2.1136,2.11345,2.1136,575962.0
2006-07-24 02:18:00,2.11352,2.11352,2.11338,2.11338,2724855.0
2006-07-24 02:20:00,2.11345,2.11345,2.11327,2.11327,727423.0
2006-07-24 02:21:00,2.11339,2.1135,2.11327,2.11335,5275504.0
2006-07-24 02:26:00,2.11331,2.11331,2.113,2.11322,4564020.0
2006-07-24 02:28:00,2.11332,2.11333,2.11332,2.11333,1429338.0
2006-07-24 02:29:00,2.11311,2.11311,2.11281,2.11281,4953495.0
2006-07-24 02:30:00,2.1128,2.1128,2.11273,2.11273,10650891.0
2006-07-24 02:31:00,2.1127,2.11271,2.11246,2.11246,2579884.0
2006-07-24 02:32:00,2.11252,2.11258,2.11252,2.11258,2554231.0
2006-07-24 02:33:00,2.11248,2.11248,2.11229,2.11236,2142719.0
2006-07-24 02:34:00,2.11248,2.11248,2.11219,2.11219,4482444.0
2006-07-24 02:37:00,2.11204,2.11212,2.11196,2.11201,4510457.0
2006-07-24 02:38:00,2.11203,2.11209,2.11184,2.11185,1860237.0
2006-07-24 02:39:00,2.1119,2.11213,2.1119,2.11211,1723067.0
2006-07-24 02:40:00,2.11215,2.11254,2.11215,2.11251,9827556.0
2006-07-24 02:41:00,2.11226,2.11245,2.11226,2.11244,228084.0
2006-07-24 02:42:00,2.1125,2.1125,2.11247,2.11247,518298.0
2006-07-24 02:43:00,2.11244,2.11245,2.11231,2.11245,10311683.0
2006-07-24 02:45:00,2.11238,2.11245,2.11231,2.11231,10405459.0
2006-07-24 02:46:00,2.11229,2.11232,2.11223,2.11232,11290665.0
2006-07-24 02:47:00,2.11227,2.11237,2.11223,2.11237,18833976.0
2006-07-24 02:48:00,2.11238,2.11238,2.1122,2.1122,7803405.0
2006-07-24 02:49:00,2.11207,2.11207,2.1116,2.1116,380023.0
2006-07-24 02:50:00,2.11166,2.11187,2.11166,2.11187,1740793.0
2006-07-24 02:51:00,2.11186,2.1119,2.11176,2.11176,1574813.0
2006-07-24 02:52:00,2.11178,2.11178,2.11148,2.11148,3345141.0
2006-07-24 02:53:00,2.11162,2.11165,2.11162,2.11165,49014.0
2006-07-24 02:54:00,2.1117,2.11186,2.1117,2.11174,970102.0
2006-07-24 02:55:00,2.11166,2.11166,2.11124,2.11124,19854598.0
2006-07-24 02:56:00,2.11125,2.11125,2.11112,2.1112,2573463.0
2006-07-24 02:57:00,2.11123,2.11123,2.11096,2.11103,1879197.0
2006-07-24 02:58:00,2.11102,2.11132,2.11085,2.11132,8234763.0
2006-07-24 02:59:00,2.11127,2.11127,2.11102,2.11104,3640570.0
2006-07-24 03:00:00,2.11103,2.11128,2.111,2.11128,2522067.0
2006-07-24 03:01:00,2.11128,2.11141,2.11122,2.11131,2524653.0
2006-07-24 03:02:00,2.11143,2.1115,2.11141,2.1115,345052.0
2006-07-24 03:03:00,2.11143,2.11143,2.11115,2.11115,4379046.0
2006-07-24 03:04:00,2.11131,2.11152,2.11131,2.11152,4043310.0
2006-07-24 03:06:00,2.11139,2.11148,2.11137,2.11148,3169162.0
2006-07-24 03:07:00,2.11149,2.11158,2.11146,2.11158,10060929.0
2006-07-24 03:08:00,2.11159,2.11167,2.11157,2.11162,5452871.0
2006-07-24 03:09:00,2.11155,2.11173,2.11154,2.11154,3183903.0
2006-07-24 03:10:00,2.11112,2.1115,2.11112,2.11148,10768200.0
2006-07-24 03:11:00,2.11148,2.11148,2.11138,2.11142,1192657.0
2006-07-24 03:12:00,2.11137,2.11139,2.11116,2.11124,5916236.0
2006-07-24 03:13:00,2.11107,2.11115,2.11081,2.11103,2391306.0
2006-07-24 03:14:00,2.11096,2.11098,2.11082,2.11091,8597842.0
2006-07-24 03:15:00,2.11078,2.11095,2.11078,2.11095,437958.0
2006-07-24 03:16:00,2.11097,2.11097,2.1109,2.1109,2903467.0
2006-07-24 03:17:00,2.11091,2.11095,2.11074,2.11095,3734334.0
2006-07-24 03:18:00,2.11095,2.11123,2.11072,2.11123,5192438.0
2006-07-24 03:19:00,2.11116,2.11143,2.11116,2.11143,5369058.0
2006-07-24 03:20:00,2.11145,2.11145,2.1114,2.11142,2345442.0
2006-07-24 03:21:00,2.11129,2.11129,2.11117,2.11117,1170152.0
2006-07-24 03:22:00,2.11104,2.11104,2.11075,2.11075,1246929.0
2006-07-24 03:23:00,2.11073,2.11084,2.11058,2.11084,1168395.0
2006-07-24 03:24:00,2.1108,2.1108,2.11045,2.11045,5213773.0
2006-07-24 03:25:00,2.11031,2.1105,2.11031,2.1105,6641897.0
2006-07-24 03:26:00,2.11056,2.1106,2.11056,2.1106,363580.0
2006-07-24 03:27:00,2.11047,2.11063,2.11047,2.11063,1945333.0
2006-07-24 03:28:00,2.11068,2.11077,2.11053,2.11062,1349948.0
2006-07-24 03:29:00,2.11062,2.11068,2.11062,2.11068,103155.0
2006-07-24 03:30:00,2.11068,2.11079,2.11047,2.11047,15000900.0
2006-07-24 03:31:00,2.11045,2.11083,2.11045,2.11083,972928.0
2006-07-24 03:32:00,2.11081,2.11114,2.11074,2.11114,6944803.0
2006-07-24 03:33:00,2.11129,2.11146,2.11129,2.11145,4188504.0
2006-07-24 03:34:00,2.11132,2.11132,2.1109,2.11099,14795300.0
2006-07-24 03:36:00,2.11117,2.11141,2.11117,2.11141,751360.0
2006-07-24 03:37:00,2.11138,2.11145,2.11118,2.11118,1689767.0
2006-07-24 03:38:00,2.11128,2.11137,2.11128,2.11137,1639593.0
2006-07-24 03:39:00,2.11126,2.11151,2.11126,2.11151,3609173.0
2006-07-24 03:40:00,2.11156,2.11156,2.11124,2.11124,2983121.0
2006-07-24 03:43:00,2.11136,2.11144,2.11129,2.11129,4070616.0
2006-07-24 03:46:00,2.11129,2.11133,2.11129,2.1113,1192961.0
2006-07-24 03:49:00,2.11132,2.11132,2.11131,2.11131,1235991.0
2006-07-24 03:51:00,2.11143,2.11143,2.11121,2.11129,23451254.0
2006-07-24 03:52:00,2.11126,2.11137,2.11126,2.11129,3548671.0
2006-07-24 03:53:00,2.11128,2.11135,2.11117,2.11135,7693417.0
2006-07-24 03:54:00,2.11143,2.11152,2.11143,2.11149,11661014.0
2006-07-24 03:55:00,2.11137,2.11137,2.11133,2.11133,12380314.0
2006-07-24 03:57:00,2.11129,2.11129,2.11116,2.11118,4569959.0
2006-07-24 03:59:00,2.11128,2.11128,2.11106,2.11106,7715045.0
2006-07-24 04:02:00,2.11108,2.11108,2.11073,2.11073,7452436.0
2006-07-24 04:05:00,2.11072,2.11099,2.11072,2.11099,5727951.0
2006-07-24 04:06:00,2.11112,2.11112,2.11091,2.11098,3040727.0
2006-07-24 04:07:00,2.11104,2.11104,2.11093,2.11093,401533.0
2006-07-24 04:08:00,2.11104,2.11108,2.111,2.11101,3672769.0
2006-07-24 04:09:00,2.11126,2.11131,2.11107,2.11107,2542610.0
2006-07-24 04:10:00,2.11116,2.11117,2.11108,2.11117,4971580.0
2006-07-24 04:12:00,2.11117,2.11134,2.11117,2.11134,6157609.0
2006-07-24 04:13:00,2.11139,2.11151,2.11131,2.11149,6456751.0
2006-07-24 04:14:00,2.11153,2.11163,2.11148,2.11148,4793742.0
2006-07-24 04:17:00,2.11154,2.11155,2.11141,2.11155,3099341.0
2006-07-24 04:18:00,2.11158,2.11158,2.1114,2.11144,1618508.0
2006-07-24 04:19:00,2.11134,2.11145,2.11129,2.11145,8489827.0
2006-07-24 04:20:00,2.11142,2.11156,2.1113,2.11156,17713612.0
2006-07-24 04:21:00,2.11163,2.1117,2.11151,2.11164,3004945.0
2006-07-24 04:22:00,2.11163,2.11163,2.11157,2.11157,614915.0
2006-07-24 04:24:00,2.11113,2.11147,2.11113,2.11147,10826094.0
2006-07-24 04:25:00,2.11141,2.11153,2.11135,2.11135,3001429.0
2006-07-24 04:26:00,2.11147,2.11152,2.11136,2.11136,560041.0
2006-07-24 04:27:00,2.11135,2.11136,2.11131,2.11131,9900419.0
2006-07-24 04:28:00,2.1113,2.1113,2.11122,2.11122,3948402.0
2006-07-24 04:31:00,2.11125,2.11134,2.11125,2.11134,1843405.0
2006-07-24 04:33:00,2.11138,2.11138,2.11134,2.11136,1017400.0
2006-07-24 04:34:00,2.11131,2.11136,2.11131,2.11136,9845194.0
2006-07-24 04:35:00,2.11132,2.11134,2.11111,2.11123,3071177.0
2006-07-24 04:37:00,2.11137,2.1114,2.11127,2.11131,13704703.0
2006-07-24 04:38:00,2.11146,2.1117,2.11141,2.11155,4073509.0
2006-07-24 04:39:00,2.11169,2.1117,2.11165,2.11165,3570904.0
2006-07-24 04:40:00,2.11164,2.11164,2.11134,2.11134,4183149.0
2006-07-24 04:46:00,2.11132,2.11139,2.11131,2.11139,983076.0
2006-07-24 04:47:00,2.11141,2.11146,2.11127,2.11146,8558588.0
2006-07-24 04:48:00,2.11157,2.11184,2.11157,2.11184,8088930.0
2006-07-24 04:49:00,2.11175,2.11193,2.11171,2.11178,19253425.0
2006-07-24 04:50:00,2.11175,2.11175,2.11145,2.11145,27690994.0
2006-07-24 04:51:00,2.11134,2.11134,2.11106,2.11106,27099.0
2006-07-24 04:52:00,2.11123,2.11123,2.10974,2.11109,125243.0
2006-07-24 04:57:00,2.11106,2.11106,2.11095,2.11095,707794.0
2006-07-24 04:59:00,2.11087,2.11108,2.11087,2.11105,6918684.0
2006-07-24 05:02:00,2.11096,2.11105,2.11096,2.11101,129211.0
2006-07-24 05:03:00,2.11105,2.11107,2.11105,2.11107,107974.0
2006-07-24 05:04:00,2.11111,2.11116,2.11111,2.11111,1277540.0
2006-07-24 05:06:00,2.11098,2.11108,2.11091,2.11093,3181063.0
2006-07-24 05:07:00,2.11089,2.11104,2.11089,2.11091,5722145.0
2006-07-24 05:08:00,2.11098,2.11114,2.11058,2.11114,2900950.0
2006-07-24 05:09:00,2.11107,2.1111,2.11097,2.1111,3774640.0
2006-07-24 05:10:00,2.11117,2.11117,2.11095,2.11111,4011368.0
2006-07-24 05:11:00,2.11123,2.11123,2.11116,2.11116,3866727.0
2006-07-24 05:12:00,2.11094,2.11111,2.11093,2.11093,5881912.0
2006-07-24 05:13:00,2.11089,2.11096,2.11089,2.11096,2673759.0
2006-07-24 05:14:00,2.11093,2.11093,2.11047,2.11047,5848046.0
2006-07-24 05:15:00,2.11041,2.11041,2.11029,2.11032,14272154.0
2006-07-24 05:16:00,2.11041,2.11045,2.11022,2.11028,1362150.0
2006-07-24 05:17:00,2.11044,2.11044,2.11035,2.11035,1761868.0
2006-07-24 05:23:00,2.11042,2.11042,2.11012,2.11012,117230.0
2006-07-24 05:24:00,2.11033,2.11037,2.11027,2.11037,1082613.0
2006-07-24 05:25:00,2.11047,2.11052,2.11043,2.11052,1255873.0
2006-07-24 05:26:00,2.11048,2.11053,2.11038,2.11051,2456730.0
2006-07-24 05:30:00,2.11051,2.11068,2.11051,2.11068,2711034.0
2006-07-24 05:32:00,2.11084,2.11084,2.11081,2.11081,1676598.0
2006-07-24 05:33:00,2.11089,2.1109,2.11064,2.11064,4367499.0
2006-07-24 05:36:00,2.11072,2.11074,2.11058,2.11061,3889019.0
2006-07-24 05:37:00,2.11063,2.11071,2.11058,2.1107,10832358.0
2006-07-24 05:39:00,2.11061,2.11067,2.11061,2.11067,851985.0
2006-07-24 05:41:00,2.11058,2.11066,2.11055,2.11066,146168.0
2006-07-24 05:44:00,2.11071,2.11071,2.11068,2.11068,484577.0
2006-07-24 05:47:00,2.11051,2.11051,2.11049,2.11049,2674033.0
2006-07-24 05:48:00,2.11057,2.1107,2.11057,2.1107,1289224.0
2006-07-24 05:49:00,2.11076,2.11089,2.11076,2.11086,6166249.0
2006-07-24 05:50:00,2.11088,2.11102,2.11088,2.11101,2912786.0
2006-07-24 05:52:00,2.11109,2.11109,2.11098,2.11098,473176.0
2006-07-24 06:09:00,2.11091,2.11095,2.11087,2.11095,3594586.0
2006-07-24 06:11:00,2.11108,2.11135,2.11108,2.11119,8363391.0
2006-07-24 06:13:00,2.1111,2.1111,2.11087,2.111,5905377.0
2006-07-24 06:15:00,2.11097,2.11106,2.11097,2.11102,7694632.0
2006-07-24 06:16:00,2.11127,2.11143,2.11127,2.11143,1843973.0
2006-07-24 06:17:00,2.11144,2.11161,2.11136,2.11136,3851008.0
2006-07-24 06:18:00,2.1117,2.1117,2.11158,2.11158,7910286.0
2006-07-24 06:21:00,2.1115,2.1115,2.1113,2.1114,6629980.0
2006-07-24 06:24:00,2.11136,2.11136,2.11124,2.11125,618749.0
2006-07-24 06:28:00,2.11114,2.11135,2.1111,2.11135,19098607.0
2006-07-24 06:29:00,2.11133,2.11133,2.11113,2.11113,11472019.0
2006-07-24 06:30:00,2.11131,2.11131,2.1113,2.1113,887813.0
2006-07-24 06:31:00,2.11134,2.1114,2.11125,2.1114,2534068.0
2006-07-24 06:32:00,2.11144,2.11166,2.11144,2.1115,2483789.0
2006-07-24 06:33:00,2.11165,2.11169,2.1116,2.1116,887428.0
2006-07-24 06:36:00,2.1114,2.11147,2.11126,2.11126,3136664.0
2006-07-24 06:37:00,2.11135,2.11146,2.11135,2.11146,805179.0
2006-07-24 06:41:00,2.11155,2.11161,2.11155,2.11161,645135.0
2006-07-24 06:42:00,2.11166,2.11177,2.11166,2.11177,16062681.0
2006-07-24 06:45:00,2.11183,2.11191,2.11178,2.11178,3787787.0
2006-07-24 06:47:00,2.11179,2.11179,2.11159,2.11166,1896649.0
2006-07-24 06:48:00,2.1117,2.11171,2.1117,2.11171,134547.0
2006-07-24 06:49:00,2.11167,2.11181,2.11167,2.11181,3018359.0
2006-07-24 06:50:00,2.11178,2.11178,2.11153,2.11161,17681252.0
2006-07-24 06:51:00,2.11142,2.11154,2.11142,2.11154,356801.0
2006-07-24 06:54:00,2.11158,2.11169,2.11143,2.11143,6689070.0
2006-07-24 06:55:00,2.11153,2.11163,2.11153,2.11161,1102596.0
2006-07-24 06:56:00,2.11164,2.11164,2.11145,2.11152,4703090.0
2006-07-24 06:59:00,2.11145,2.11162,2.11145,2.11162,4401776.0
2006-07-24 07:00:00,2.11161,2.11166,2.11116,2.11145,3874052.0
2006-07-24 07:01:00,2.11154,2.11171,2.11143,2.11171,12030798.0
2006-07-24 07:03:00,2.11165,2.11169,2.1115,2.1115,2511415.0
2006-07-24 07:04:00,2.11162,2.11174,2.11157,2.11158,8728369.0
2006-07-24 07:06:00,2.11158,2.11158,2.11151,2.11151,2401798.0
2006-07-24 07:08:00,2.11146,2.11146,2.11138,2.11138,565706.0
2006-07-24 07:09:00,2.11136,2.11143,2.11128,2.11128,788364.0
2006-07-24 07:10:00,2.11134,2.11144,2.11134,2.11138,1784814.0
2006-07-24 07:11:00,2.11133,2.11147,2.1113,2.11136,1515435.0
2006-07-24 07:12:00,2.11155,2.11163,2.11134,2.11158,2296003.0
2006-07-24 07:13:00,2.11155,2.11158,2.11144,2.11158,19733152.0
2006-07-24 07:14:00,2.11158,2.11164,2.11143,2.11143,4477462.0
2006-07-24 07:15:00,2.11159,2.1117,2.11157,2.1116,16503132.0
2006-07-24 07:18:00,2.11148,2.11161,2.11148,2.11161,1053561.0
2006-07-24 07:21:00,2.11164,2.11164,2.11154,2.11154,4966820.0
2006-07-24 07:23:00,2.11158,2.1116,2.11136,2.1116,13007753.0
2006-07-24 07:25:00,2.11164,2.1118,2.1116,2.1117,5722876.0
2006-07-24 07:26:00,2.11192,2.11204,2.11192,2.11204,3382563.0
2006-07-24 07:27:00,2.11205,2.11211,2.11196,2.11196,15144181.0
2006-07-24 07:28:00,2.11197,2.11199,2.11175,2.11199,1983099.0
2006-07-24 07:29:00,2.11219,2.11246,2.11219,2.11245,2238530.0
2006-07-24 07:30:00,2.11237,2.11251,2.11229,2.11237,5355140.0
2006-07-24 07:31:00,2.1123,2.1123,2.11206,2.11209,1526362.0
2006-07-24 07:32:00,2.11226,2.11238,2.11206,2.11206,10247061.0
2006-07-24 07:33:00,2.11193,2.11193,2.11165,2.11165,1238505.0
2006-07-24 07:34:00,2.11148,2.11148,2.11089,2.11089,18495421.0
2006-07-24 07:35:00,2.11086,2.11086,2.1103,2.1103,1882720.0
2006-07-24 07:36:00,2.11031,2.11031,2.10978,2.10978,3448226.0
2006-07-24 07:37:00,2.10958,2.10958,2.10936,2.10936,1572016.0
2006-07-24 07:38:00,2.10937,2.10937,2.10927,2.10936,3827532.0
2006-07-24 07:39:00,2.10928,2.10937,2.10928,2.10928,4964552.0
2006-07-24 07:40:00,2.10934,2.10934,2.10911,2.10925,3911745.0
2006-07-24 07:41:00,2.10929,2.10937,2.10907,2.10916,9525423.0
2006-07-24 07:42:00,2.10907,2.10907,2.109,2.10907,2181128.0
2006-07-24 07:43:00,2.10765,2.10972,2.10765,2.10959,7522667.0
2006-07-24 07:44:00,2.10954,2.10954,2.10941,2.10943,534700.0
2006-07-24 07:45:00,2.10929,2.10935,2.10929,2.10935,9377725.0
2006-07-24 07:46:00,2.10933,2.10938,2.10917,2.10917,1229765.0
2006-07-24 07:47:00,2.10902,2.10909,2.10887,2.10887,4402979.0
2006-07-24 07:48:00,2.10866,2.1088,2.10865,2.1088,2225023.0
2006-07-24 07:49:00,2.10877,2.10887,2.10861,2.10887,2176885.0
2006-07-24 07:50:00,2.10892,2.10892,2.10852,2.10888,492416.0
2006-07-24 07:51:00,2.10881,2.10884,2.10877,2.10884,23192058.0
2006-07-24 07:52:00,2.1087,2.1087,2.1084,2.10853,6882490.0
2006-07-24 07:53:00,2.1085,2.1085,2.10831,2.10831,4896920.0
2006-07-24 07:54:00,2.10853,2.10875,2.10847,2.10866,8140460.0
2006-07-24 07:55:00,2.10869,2.10896,2.10865,2.10884,17102311.0
2006-07-24 07:56:00,2.10884,2.10896,2.10872,2.10892,1776593.0
2006-07-24 07:57:00,2.10905,2.10914,2.10895,2.10902,5703578.0
2006-07-24 07:58:00,2.1091,2.1091,2.10886,2.10905,4985605.0
2006-07-24 07:59:00,2.10908,2.10923,2.10908,2.10923,7722769.0
2006-07-24 08:00:00,2.10933,2.10954,2.10923,2.10935,13857123.0
2006-07-24 08:01:00,2.10963,2.10967,2.10937,2.10943,5854340.0
2006-07-24 08:02:00,2.10928,2.10947,2.10927,2.10927,8641875.0
2006-07-24 08:03:00,2.1092,2.1092,2.10913,2.10917,2475522.0
2006-07-24 08:05:00,2.10918,2.10937,2.10768,2.10937,662013.0
2006-07-24 08:06:00,2.10949,2.10976,2.10949,2.10976,8001116.0
2006-07-24 08:07:00,2.10976,2.11017,2.10976,2.11008,5744168.0
2006-07-24 08:08:00,2.11026,2.11041,2.11025,2.11041,4281500.0
2006-07-24 08:09:00,2.11044,2.1106,2.11043,2.11043,847798.0
2006-07-24 08:10:00,2.11028,2.11028,2.11021,2.11021,1933742.0
2006-07-24 08:11:00,2.11016,2.11016,2.11008,2.11015,3723193.0
2006-07-24 08:12:00,2.11013,2.11026,2.11006,2.11026,6122083.0
2006-07-24 08:13:00,2.11029,2.11045,2.11029,2.11045,13191788.0
2006-07-24 08:14:00,2.11036,2.11047,2.11028,2.11047,2465156.0
2006-07-24 08:15:00,2.11052,2.11068,2.11047,2.11068,5095159.0
2006-07-24 08:16:00,2.11064,2.11064,2.11056,2.11059,16126065.0
2006-07-24 08:17:00,2.1106,2.1106,2.11042,2.11052,5302933.0
2006-07-24 08:18:00,2.1106,2.1109,2.1106,2.1109,329142.0
2006-07-24 08:19:00,2.11093,2.11104,2.1109,2.11104,1829549.0
2006-07-24 08:20:00,2.11104,2.11104,2.11097,2.11097,1132736.0
2006-07-24 08:21:00,2.11093,2.11105,2.11089,2.11105,10380208.0
2006-07-24 08:22:00,2.11101,2.11101,2.11075,2.11075,11362510.0
2006-07-24 08:23:00,2.11076,2.11096,2.11075,2.11096,8786974.0
2006-07-24 08:24:00,2.11092,2.11094,2.11081,2.11081,7872817.0
2006-07-24 08:25:00,2.11074,2.11074,2.11037,2.11037,4065416.0
2006-07-24 08:26:00,2.11033,2.11033,2.11014,2.11022,16575082.0
2006-07-24 08:28:00,2.1102,2.11032,2.1102,2.11032,282619.0
2006-07-24 08:29:00,2.11028,2.11028,2.1101,2.11015,20744140.0
2006-07-24 08:30:00,2.11018,2.11018,2.10987,2.10987,3399146.0
2006-07-24 08:31:00,2.1099,2.11,2.10988,2.11,165438.0
2006-07-24 08:32:00,2.10996,2.11002,2.10996,2.11002,16109494.0
2006-07-24 08:33:00,2.10996,2.10996,2.1098,2.1098,29904357.0
2006-07-24 08:34:00,2.10978,2.10978,2.10963,2.10974,591445.0
2006-07-24 08:35:00,2.10982,2.10989,2.10979,2.10981,1694930.0
2006-07-24 08:36:00,2.10981,2.10992,2.10981,2.1099,3998982.0
2006-07-24 08:37:00,2.10984,2.11,2.10984,2.10985,2646273.0
2006-07-24 08:38:00,2.10981,2.11004,2.10979,2.11004,602838.0
2006-07-24 08:40:00,2.11003,2.11017,2.10862,2.11006,10038509.0
2006-07-24 08:41:00,2.11002,2.11002,2.10994,2.11002,3710046.0
2006-07-24 08:42:00,2.11013,2.1103,2.11012,2.11013,5251278.0
2006-07-24 08:43:00,2.11022,2.11026,2.11013,2.11022,15958183.0
2006-07-24 08:44:00,2.11016,2.11028,2.11016,2.11018,9045163.0
2006-07-24 08:45:00,2.11022,2.11033,2.11016,2.11024,13879623.0
2006-07-24 08:46:00,2.11015,2.11037,2.11011,2.11037,9328111.0
2006-07-24 08:48:00,2.11034,2.11049,2.11029,2.11029,4879453.0
2006-07-24 08:49:00,2.11041,2.11046,2.11035,2.11046,2047005.0
2006-07-24 08:50:00,2.11054,2.11073,2.11054,2.11073,4609272.0
2006-07-24 08:51:00,2.11076,2.11078,2.1106,2.11074,2749810.0
2006-07-24 08:52:00,2.11074,2.11085,2.11074,2.11083,934774.0
2006-07-24 08:54:00,2.11072,2.11072,2.11047,2.11047,13971046.0
2006-07-24 08:55:00,2.11037,2.11037,2.1099,2.1099,6245113.0
2006-07-24 08:57:00,2.10985,2.10986,2.10971,2.10977,2696222.0
2006-07-24 08:58:00,2.10977,2.1099,2.10977,2.10986,2546439.0
2006-07-24 08:59:00,2.10996,2.11007,2.10985,2.11007,11930693.0
2006-07-24 09:00:00,2.11011,2.11027,2.11011,2.11027,8285097.0
2006-07-24 09:01:00,2.1103,2.11046,2.1103,2.11046,2153295.0
2006-07-24 09:02:00,2.11046,2.11067,2.1104,2.11067,17906721.0
2006-07-24 09:03:00,2.11073,2.11096,2.11073,2.11096,7642869.0
2006-07-24 09:04:00,2.11102,2.11119,2.11102,2.11113,825865.0
2006-07-24 09:05:00,2.11117,2.11129,2.11108,2.11129,2532020.0
2006-07-24 09:06:00,2.11133,2.11152,2.11133,2.11152,13150776.0
2006-07-24 09:07:00,2.11156,2.11167,2.11145,2.11167,5927911.0
2006-07-24 09:08:00,2.11176,2.11195,2.11169,2.11191,3222294.0
2006-07-24 09:09:00,2.11181,2.11181,2.11148,2.11148,1733695.0
2006-07-24 09:10:00,2.11161,2.11161,2.1115,2.1115,169958.0
2006-07-24 09:11:00,2.11148,2.11149,2.11121,2.11121,6611676.0
2006-07-24 09:12:00,2.11128,2.11128,2.11108,2.11111,6252617.0
2006-07-24 09:13:00,2.11101,2.11101,2.11075,2.11081,735361.0
2006-07-24 09:14:00,2.11075,2.11079,2.11065,2.11077,2391134.0
2006-07-24 09:15:00,2.11073,2.11073,2.11047,2.11047,11582292.0
2006-07-24 09:16:00,2.11042,2.11079,2.11042,2.11079,169650.0
2006-07-24 09:17:00,2.11074,2.11104,2.11074,2.11102,1712122.0
2006-07-24 09:18:00,2.11101,2.11113,2.11097,2.11106,6795895.0
2006-07-24 09:19:00,2.11097,2.11109,2.11081,2.11109,6164326.0
2006-07-24 09:20:00,2.11104,2.11133,2.11104,2.11133,13311042.0
2006-07-24 09:21:00,2.11123,2.11164,2.11123,2.11164,3825563.0
2006-07-24 09:22:00,2.11175,2.112,2.11175,2.11187,7453793.0
2006-07-24 09:23:00,2.11173,2.11173,2.11109,2.11109,8308265.0
2006-07-24 09:24:00,2.11095,2.11109,2.11078,2.11078,2577622.0
2006-07-24 09:25:00,2.11085,2.11085,2.11044,2.11064,4091832.0
2006-07-24 09:26:00,2.11049,2.1107,2.1091,2.1107,6048449.0
2006-07-24 09:27:00,2.11068,2.11068,2.11052,2.11057,1235792.0
2006-07-24 09:28:00,2.11056,2.1106,2.11047,2.11059,14414647.0
2006-07-24 09:29:00,2.11059,2.11082,2.11053,2.11082,7921111.0
2006-07-24 09:30:00,2.11087,2.11095,2.11061,2.11069,2890905.0
2006-07-24 09:31:00,2.11065,2.11072,2.11054,2.11062,9872568.0
2006-07-24 09:32:00,2.11063,2.11075,2.11057,2.11059,11523192.0
2006-07-24 09:33:00,2.11054,2.11054,2.10999,2.10999,876099.0
2006-07-24 09:34:00,2.10991,2.10991,2.10948,2.10953,19242556.0
2006-07-24 09:35:00,2.11,2.11003,2.10969,2.10999,3932339.0
2006-07-24 09:36:00,2.11004,2.11027,2.11,2.11027,4962787.0
2006-07-24 09:37:00,2.11012,2.11033,2.11012,2.1103,3730485.0
2006-07-24 09:38:00,2.11026,2.11038,2.11022,2.1103,2758096.0
2006-07-24 09:39:00,2.11031,2.11032,2.11009,2.11009,1637728.0
2006-07-24 09:40:00,2.11007,2.11007,2.10979,2.10979,12134251.0
2006-07-24 09:41:00,2.10982,2.10982,2.10928,2.10928,1740962.0
2006-07-24 09:42:00,2.10905,2.10942,2.10905,2.10942,6859175.0
2006-07-24 09:43:00,2.10948,2.10966,2.10947,2.10965,1247135.0
2006-07-24 09:44:00,2.10991,2.11012,2.10991,2.1101,3208234.0
2006-07-24 09:45:00,2.11011,2.11011,2.10993,2.10995,4733699.0
2006-07-24 09:46:00,2.10994,2.11003,2.10989,2.11003,1120807.0
2006-07-24 09:47:00,2.11001,2.11008,2.10993,2.10994,4238739.0
2006-07-24 09:48:00,2.10999,2.11002,2.10977,2.11002,8405052.0
2006-07-24 09:49:00,2.11013,2.1103,2.11013,2.11021,6137814.0
2006-07-24 09:50:00,2.11035,2.11061,2.11035,2.11058,17294166.0
2006-07-24 09:51:00,2.1106,2.11071,2.11059,2.11071,16702640.0
2006-07-24 09:52:00,2.11068,2.11081,2.11039,2.11081,2727459.0
2006-07-24 09:53:00,2.11076,2.11088,2.11055,2.11088,2216554.0
2006-07-24 09:54:00,2.11096,2.11112,2.11095,2.11106,7402650.0
2006-07-24 09:55:00,2.11109,2.11118,2.11091,2.11091,6515691.0
2006-07-24 09:56:00,2.1109,2.11098,2.11074,2.11083,5428527.0
2006-07-24 09:57:00,2.11118,2.11135,2.11117,2.11117,2682541.0
2006-07-24 09:58:00,2.11108,2.11115,2.11098,2.111,8600536.0
2006-07-24 09:59:00,2.111,2.11129,2.11099,2.11129,9871384.0
2006-07-24 10:00:00,2.11146,2.11157,2.11132,2.11156,3825245.0
2006-07-24 10:01:00,2.11151,2.11151,2.1114,2.11144,1837262.0
2006-07-24 10:02:00,2.11161,2.11189,2.11161,2.11189,4561187.0
2006-07-24 10:03:00,2.11196,2.11225,2.1119,2.11225,1315404.0
2006-07-24 10:06:00,2.11225,2.11225,2.11204,2.11222,3555306.0
2006-07-24 10:07:00,2.11227,2.11243,2.11227,2.1124,2040698.0
2006-07-24 10:08:00,2.11232,2.11234,2.11217,2.11217,5711357.0
2006-07-24 10:09:00,2.11205,2.11206,2.11194,2.11203,5221245.0
2006-07-24 10:10:00,2.11214,2.11221,2.11202,2.11209,7515845.0
2006-07-24 10:11:00,2.11225,2.11236,2.11225,2.11231,11638755.0
2006-07-24 10:12:00,2.11227,2.11227,2.11204,2.11224,6209860.0
2006-07-24 10:13:00,2.11201,2.11201,2.11142,2.11142,7258023.0
2006-07-24 10:14:00,2.11152,2.11178,2.11152,2.11178,4894054.0
2006-07-24 10:15:00,2.11197,2.1122,2.11197,2.11199,4170386.0
2006-07-24 10:16:00,2.11197,2.11201,2.1119,2.11201,6737347.0
2006-07-24 10:17:00,2.11188,2.11188,2.11166,2.1117,5357697.0
2006-07-24 10:18:00,2.1115,2.11165,2.11148,2.11156,1554803.0
2006-07-24 10:19:00,2.11152,2.11162,2.11011,2.1115,1448187.0
2006-07-24 10:20:00,2.11149,2.11155,2.11148,2.11148,1451317.0
2006-07-24 10:21:00,2.1116,2.11164,2.11148,2.11148,876671.0
2006-07-24 10:22:00,2.11143,2.1116,2.11143,2.11153,9732099.0
2006-07-24 10:23:00,2.11158,2.11158,2.11133,2.11157,5010754.0
2006-07-24 10:25:00,2.11142,2.11152,2.11142,2.11146,8940076.0
2006-07-24 10:26:00,2.11161,2.11161,2.1115,2.1115,3654777.0
2006-07-24 10:27:00,2.11155,2.11178,2.11155,2.11177,10188299.0
2006-07-24 10:28:00,2.11157,2.11157,2.11122,2.11125,4916608.0
2006-07-24 10:29:00,2.11154,2.11181,2.11154,2.11181,1786222.0
2006-07-24 10:30:00,2.11168,2.11181,2.11163,2.11171,3683485.0
2006-07-24 10:31:00,2.11178,2.11205,2.11178,2.11205,8970339.0
2006-07-24 10:32:00,2.11212,2.11222,2.11206,2.1122,1746179.0
2006-07-24 10:33:00,2.11226,2.11258,2.11226,2.11258,8109586.0
2006-07-24 10:34:00,2.11268,2.11276,2.11264,2.11274,1118791.0
2006-07-24 10:35:00,2.11276,2.11288,2.11268,2.11268,10314516.0
2006-07-24 10:36:00,2.11267,2.11267,2.11242,2.11245,6953692.0
2006-07-24 10:37:00,2.11255,2.11269,2.11247,2.11269,15278760.0
2006-07-24 10:38:00,2.11264,2.11273,2.11257,2.11273,27991629.0
2006-07-24 10:39:00,2.11272,2.11282,2.11272,2.11281,1920403.0
2006-07-24 10:41:00,2.11275,2.11275,2.11269,2.11269,1236574.0
2006-07-24 10:42:00,2.11278,2.11292,2.11278,2.11291,3314526.0
2006-07-24 10:44:00,2.11291,2.11341,2.11291,2.11341,9607550.0
2006-07-24 10:45:00,2.11366,2.11407,2.11366,2.11407,2816545.0
2006-07-24 10:46:00,2.11407,2.11407,2.11381,2.11381,2599801.0
2006-07-24 10:47:00,2.11363,2.11363,2.11315,2.11315,3222472.0
2006-07-24 10:48:00,2.11319,2.1133,2.11312,2.11312,1636605.0
2006-07-24 10:49:00,2.11308,2.11318,2.11296,2.11299,5462046.0
2006-07-24 10:50:00,2.11305,2.11305,2.11286,2.11286,11420820.0
2006-07-24 10:51:00,2.1129,2.11299,2.11285,2.11293,14661879.0
2006-07-24 10:52:00,2.11318,2.11332,2.11318,2.11331,5346806.0
2006-07-24 10:53:00,2.11322,2.11353,2.11301,2.11353,12401298.0
2006-07-24 10:54:00,2.11341,2.11345,2.11328,2.11328,1274405.0
2006-07-24 10:55:00,2.1133,2.11359,2.11324,2.11359,584493.0
2006-07-24 10:56:00,2.11372,2.1142,2.11372,2.11418,3332820.0
2006-07-24 10:57:00,2.11404,2.1143,2.11404,2.11418,1639067.0
2006-07-24 10:58:00,2.11422,2.11422,2.11403,2.11403,667982.0
2006-07-24 10:59:00,2.11416,2.11424,2.11407,2.11424,2002640.0
2006-07-24 11:00:00,2.11414,2.11414,2.11385,2.11398,1084222.0
2006-07-24 11:01:00,2.114,2.11413,2.11382,2.11411,7696134.0
2006-07-24 11:02:00,2.11416,2.11426,2.11409,2.11425,25930912.0
2006-07-24 11:03:00,2.11422,2.11431,2.1142,2.1142,919892.0
2006-07-24 11:04:00,2.11416,2.1142,2.114,2.114,7165926.0
2006-07-24 11:05:00,2.11385,2.11385,2.11338,2.11338,19895601.0
2006-07-24 11:06:00,2.11366,2.11366,2.11346,2.11349,12945653.0
2006-07-24 11:07:00,2.11342,2.11342,2.11304,2.11304,3545436.0
2006-07-24 11:08:00,2.11307,2.1131,2.11291,2.1131,2014904.0
2006-07-24 11:09:00,2.11329,2.11365,2.11329,2.11358,3895594.0
2006-07-24 11:10:00,2.11357,2.11357,2.11342,2.11342,14504519.0
2006-07-24 11:11:00,2.1133,2.11346,2.1133,2.1134,6061833.0
2006-07-24 11:12:00,2.11335,2.11335,2.11312,2.11322,9526197.0
2006-07-24 11:13:00,2.11325,2.11325,2.11319,2.11319,3407585.0
2006-07-24 11:14:00,2.11319,2.11328,2.11313,2.11321,3973882.0
2006-07-24 11:15:00,2.1131,2.11325,2.11309,2.11321,2274236.0
2006-07-24 11:16:00,2.11309,2.11336,2.11309,2.11336,14253347.0
2006-07-24 11:17:00,2.11337,2.11351,2.11337,2.1135,915739.0
2006-07-24 11:18:00,2.11363,2.11369,2.11348,2.11348,4511600.0
2006-07-24 11:19:00,2.11355,2.11369,2.11355,2.11369,3372273.0
2006-07-24 11:20:00,2.11385,2.11418,2.11383,2.11418,7234061.0
2006-07-24 11:21:00,2.11418,2.11456,2.11416,2.11456,9484149.0
2006-07-24 11:22:00,2.11474,2.11477,2.11455,2.11472,3526711.0
2006-07-24 11:23:00,2.1147,2.1147,2.11427,2.11427,910528.0
2006-07-24 11:24:00,2.11388,2.11435,2.11388,2.11435,11314512.0
2006-07-24 11:25:00,2.11425,2.11439,2.1141,2.1141,2146428.0
2006-07-24 11:26:00,2.11415,2.11438,2.11415,2.11438,5829922.0
2006-07-24 11:27:00,2.11434,2.11435,2.11423,2.11435,2000519.0
2006-07-24 11:28:00,2.11445,2.11483,2.11445,2.11483,1492839.0
2006-07-24 11:29:00,2.11489,2.1151,2.11476,2.1151,4037574.0
2006-07-24 11:30:00,2.11494,2.1151,2.1149,2.11504,11946150.0
2006-07-24 11:31:00,2.11488,2.11491,2.11465,2.11465,6643046.0
2006-07-24 11:32:00,2.11466,2.11466,2.11423,2.11438,12775003.0
2006-07-24 11:33:00,2.11437,2.11437,2.11363,2.11368,8797192.0
2006-07-24 11:34:00,2.11372,2.11372,2.11333,2.11333,17186033.0
2006-07-24 11:35:00,2.11326,2.11326,2.11278,2.11319,7181553.0
2006-07-24 11:36:00,2.1132,2.11322,2.1131,2.11322,3139681.0
2006-07-24 11:37:00,2.11316,2.11327,2.11305,2.11327,15386903.0
2006-07-24 11:38:00,2.11321,2.11355,2.11321,2.11343,2333887.0
2006-07-24 11:39:00,2.11356,2.11367,2.1135,2.11356,8263075.0
2006-07-24 11:40:00,2.11359,2.11376,2.11355,2.11374,10471236.0
2006-07-24 11:41:00,2.11368,2.11368,2.11349,2.11349,4360793.0
2006-07-24 11:42:00,2.11342,2.11354,2.11342,2.11354,933968.0
2006-07-24 11:43:00,2.11336,2.11336,2.11309,2.11309,2204359.0
2006-07-24 11:44:00,2.11307,2.11327,2.11294,2.11327,11274641.0
2006-07-24 11:45:00,2.1134,2.11365,2.1134,2.11364,3768799.0
2006-07-24 11:46:00,2.11366,2.11366,2.11361,2.11366,1239794.0
2006-07-24 11:47:00,2.11365,2.11368,2.1122,2.11362,4166688.0
2006-07-24 11:48:00,2.11345,2.11355,2.11339,2.11343,2706827.0
2006-07-24 11:49:00,2.11337,2.11341,2.11313,2.11313,5224479.0
2006-07-24 11:50:00,2.1133,2.1133,2.11287,2.11287,3051026.0
2006-07-24 11:51:00,2.11277,2.11295,2.11277,2.11295,7210962.0
2006-07-24 11:52:00,2.11277,2.11289,2.11274,2.11281,12121828.0
2006-07-24 11:53:00,2.11279,2.11279,2.11131,2.11278,19064168.0
2006-07-24 11:54:00,2.11282,2.11328,2.11282,2.11301,11011312.0
2006-07-24 11:55:00,2.11284,2.11284,2.11218,2.11218,10022410.0
2006-07-24 11:56:00,2.1122,2.11229,2.11207,2.11223,12765325.0
2006-07-24 11:57:00,2.11217,2.11233,2.11212,2.11227,4187913.0
2006-07-24 11:58:00,2.11233,2.11262,2.11233,2.1125,18596134.0
2006-07-24 11:59:00,2.11241,2.11265,2.11241,2.11265,4924628.0
2006-07-24 12:00:00,2.11258,2.11258,2.11207,2.11237,2150156.0
2006-07-24 12:01:00,2.11228,2.11236,2.11226,2.11236,12809865.0
2006-07-24 12:02:00,2.11249,2.1127,2.11249,2.11269,14373036.0
2006-07-24 12:03:00,2.11275,2.11277,2.11262,2.11273,4744611.0
2006-07-24 12:04:00,2.11279,2.11292,2.11242,2.1129,18771289.0
2006-07-24 12:06:00,2.11295,2.11308,2.11283,2.11283,11146780.0
2006-07-24 12:07:00,2.11287,2.11327,2.11286,2.11327,3480709.0
2006-07-24 12:08:00,2.11336,2.11345,2.11329,2.1134,3963003.0
2006-07-24 12:09:00,2.11341,2.11357,2.11339,2.11339,10031011.0
2006-07-24 12:10:00,2.11345,2.11362,2.11345,2.11352,9322356.0
2006-07-24 12:11:00,2.11355,2.11394,2.11354,2.11394,2109744.0
2006-07-24 12:12:00,2.11392,2.11411,2.11392,2.1141,3748974.0
2006-07-24 12:13:00,2.11418,2.11425,2.11403,2.11425,6165109.0
2006-07-24 12:14:00,2.11423,2.1143,2.11413,2.11413,6369815.0
2006-07-24 12:15:00,2.11406,2.11406,2.11394,2.11394,2900967.0
2006-07-24 12:16:00,2.11379,2.11379,2.11337,2.11359,3307401.0
2006-07-24 12:17:00,2.11352,2.11358,2.11337,2.11337,18879375.0
2006-07-24 12:18:00,2.11336,2.11336,2.11322,2.11327,6980357.0
2006-07-24 12:19:00,2.11331,2.11342,2.11331,2.11342,13250052.0
2006-07-24 12:20:00,2.11341,2.11343,2.11329,2.11332,5476662.0
2006-07-24 12:21:00,2.11344,2.11361,2.11344,2.11357,4778756.0
2006-07-24 12:22:00,2.11353,2.11353,2.11336,2.11342,25493335.0
2006-07-24 12:23:00,2.11346,2.1137,2.11338,2.1137,14984593.0
2006-07-24 12:24:00,2.11369,2.11397,2.11369,2.11397,15745236.0
2006-07-24 12:25:00,2.11389,2.11409,2.11389,2.11401,6130806.0
2006-07-24 12:26:00,2.11382,2.11382,2.11366,2.11376,5877955.0
2006-07-24 12:27:00,2.11371,2.11376,2.11354,2.11354,4252599.0
2006-07-24 12:28:00,2.11366,2.11377,2.11356,2.11361,1836948.0
2006-07-24 12:29:00,2.11356,2.11363,2.11349,2.11355,5372443.0
2006-07-24 12:31:00,2.11337,2.11341,2.11318,2.11341,7315497.0
2006-07-24 12:32:00,2.11346,2.1137,2.11346,2.1137,2396061.0
2006-07-24 12:33:00,2.11376,2.11391,2.11364,2.11364,17370217.0
2006-07-24 12:34:00,2.11341,2.11341,2.11309,2.11309,3608397.0
2006-07-24 12:35:00,2.11325,2.11338,2.11314,2.11338,1342336.0
2006-07-24 12:36:00,2.11336,2.11336,2.11301,2.11301,913105.0
2006-07-24 12:37:00,2.11294,2.11294,2.11267,2.11267,2916325.0
2006-07-24 12:38:00,2.11284,2.11292,2.11269,2.11292,17627716.0
2006-07-24 12:39:00,2.11284,2.11293,2.11277,2.11293,4361746.0
2006-07-24 12:40:00,2.11305,2.11324,2.11304,2.11324,2951625.0
2006-07-24 12:41:00,2.11291,2.11308,2.11287,2.11297,20446337.0
2006-07-24 12:42:00,2.11288,2.11288,2.11266,2.1127,7127738.0
2006-07-24 12:43:00,2.11279,2.1131,2.11279,2.1131,5290037.0
2006-07-24 12:44:00,2.11319,2.11319,2.11306,2.11306,1514083.0
2006-07-24 12:45:00,2.11293,2.11309,2.11293,2.11293,6469986.0
2006-07-24 12:46:00,2.11306,2.11307,2.11286,2.11291,6816691.0
2006-07-24 12:47:00,2.11285,2.11285,2.1127,2.11279,3356081.0
2006-07-24 12:48:00,2.11282,2.11282,2.11255,2.11258,4230027.0
2006-07-24 12:49:00,2.11241,2.11251,2.11225,2.11225,3383223.0
2006-07-24 12:50:00,2.11211,2.11211,2.11169,2.11179,7847973.0
2006-07-24 12:51:00,2.11167,2.11172,2.11153,2.11153,7546583.0
2006-07-24 12:52:00,2.11144,2.1115,2.11134,2.11147,8571062.0
2006-07-24 12:53:00,2.11151,2.11151,2.11132,2.11136,8101574.0
2006-07-24 12:54:00,2.11126,2.11126,2.11091,2.11095,1971337.0
2006-07-24 12:55:00,2.11099,2.11115,2.11099,2.11106,1860231.0
2006-07-24 12:56:00,2.11105,2.11123,2.11096,2.11114,9296203.0
2006-07-24 12:57:00,2.11123,2.11136,2.1112,2.11128,3725234.0
2006-07-24 12:58:00,2.11122,2.1114,2.11115,2.1114,5333215.0
2006-07-24 12:59:00,2.11159,2.11187,2.11159,2.11162,14382771.0
2006-07-24 13:00:00,2.11158,2.11185,2.11158,2.11185,6510637.0
2006-07-24 13:01:00,2.11207,2.11235,2.11207,2.11233,3504364.0
2006-07-24 13:02:00,2.1124,2.1125,2.11226,2.11249,2786464.0
2006-07-24 13:03:00,2.11239,2.11249,2.11239,2.11241,7138855.0
2006-07-24 13:04:00,2.11246,2.11246,2.11227,2.11244,17127026.0
2006-07-24 13:05:00,2.11252,2.11252,2.11209,2.11209,2359313.0
2006-07-24 13:06:00,2.11242,2.11256,2.11235,2.11256,2123064.0
2006-07-24 13:07:00,2.11273,2.11288,2.11269,2.11281,8592662.0
2006-07-24 13:08:00,2.11284,2.1129,2.11269,2.11269,6144449.0
2006-07-24 13:09:00,2.11256,2.11262,2.11237,2.11254,1321666.0
2006-07-24 13:10:00,2.11258,2.1128,2.11258,2.1128,12600686.0
2006-07-24 13:11:00,2.11287,2.11293,2.11258,2.11258,9990037.0
2006-07-24 13:12:00,2.11251,2.11251,2.1122,2.11242,31521067.0
2006-07-24 13:13:00,2.11224,2.1126,2.11216,2.11216,2096809.0
2006-07-24 13:15:00,2.11218,2.11248,2.11218,2.11248,4690939.0
2006-07-24 13:16:00,2.11259,2.11264,2.11248,2.11263,1624962.0
2006-07-24 13:17:00,2.11265,2.11285,2.11246,2.11246,2898127.0
2006-07-24 13:18:00,2.11247,2.11255,2.11234,2.11255,9183815.0
2006-07-24 13:19:00,2.11247,2.1126,2.11247,2.1126,1148174.0
2006-07-24 13:20:00,2.11255,2.11255,2.11232,2.11232,2068960.0
2006-07-24 13:21:00,2.11247,2.11287,2.11247,2.11287,4655022.0
2006-07-24 13:23:00,2.113,2.11328,2.11296,2.11328,5572874.0
2006-07-24 13:24:00,2.11327,2.11327,2.11277,2.11325,16185895.0
2006-07-24 13:25:00,2.11339,2.11357,2.11337,2.11339,6937067.0
2006-07-24 13:26:00,2.11344,2.11349,2.11331,2.11344,4367408.0
2006-07-24 13:27:00,2.11342,2.11353,2.11323,2.11353,6886777.0
2006-07-24 13:28:00,2.11371,2.11394,2.11371,2.11384,1337774.0
2006-07-24 13:29:00,2.11402,2.11419,2.11399,2.11409,9152202.0
2006-07-24 13:30:00,2.11401,2.1142,2.11401,2.11414,4834052.0
2006-07-24 13:31:00,2.11404,2.11404,2.11381,2.11387,6920647.0
2006-07-24 13:33:00,2.11374,2.11374,2.11308,2.11351,24632110.0
2006-07-24 13:34:00,2.11351,2.11363,2.11351,2.11363,833624.0
2006-07-24 13:35:00,2.11372,2.11382,2.11364,2.11364,1602877.0
2006-07-24 13:37:00,2.11364,2.11378,2.11355,2.11355,1779598.0
2006-07-24 13:38:00,2.11354,2.11354,2.11323,2.11323,3013884.0
2006-07-24 13:39:00,2.11348,2.11388,2.1133,2.11388,4534691.0
2006-07-24 13:40:00,2.11399,2.11399,2.11381,2.11387,1273421.0
2006-07-24 13:41:00,2.11391,2.11391,2.11377,2.11386,3267968.0
2006-07-24 13:42:00,2.11374,2.11376,2.11362,2.11362,3749489.0
2006-07-24 13:43:00,2.11359,2.11398,2.11359,2.11398,2197372.0
2006-07-24 13:44:00,2.11404,2.11446,2.11404,2.11446,3377706.0
2006-07-24 13:45:00,2.11438,2.11467,2.11438,2.1146,7070549.0
2006-07-24 13:46:00,2.11453,2.11453,2.11416,2.11416,5847295.0
2006-07-24 13:47:00,2.11421,2.11424,2.1139,2.11392,9505948.0
2006-07-24 13:48:00,2.11395,2.11395,2.11383,2.11389,3924738.0
2006-07-24 13:49:00,2.11416,2.11446,2.11416,2.11446,4137146.0
2006-07-24 13:51:00,2.11449,2.1147,2.11319,2.1147,13563785.0
2006-07-24 13:52:00,2.11467,2.11471,2.11454,2.11471,3512263.0
2006-07-24 13:54:00,2.11458,2.11468,2.11446,2.11446,1033677.0
2006-07-24 13:55:00,2.11437,2.11437,2.11403,2.11403,9824223.0
2006-07-24 13:56:00,2.11411,2.11446,2.11411,2.11446,12789451.0
2006-07-24 13:57:00,2.11437,2.11468,2.11437,2.11468,8493013.0
2006-07-24 13:58:00,2.11469,2.11475,2.11466,2.11469,1851444.0
2006-07-24 13:59:00,2.11461,2.11462,2.11447,2.11462,11321918.0
2006-07-24 14:00:00,2.11461,2.11466,2.11451,2.1146,1440364.0
2006-07-24 14:01:00,2.11454,2.11464,2.11438,2.11438,9854225.0
2006-07-24 14:02:00,2.11441,2.11446,2.11416,2.11446,2539363.0
2006-07-24 14:03:00,2.11437,2.11463,2.11437,2.11463,3154726.0
2006-07-24 14:04:00,2.11451,2.11454,2.11451,2.11454,738647.0
2006-07-24 14:05:00,2.11447,2.11454,2.11445,2.11454,7087836.0
2006-07-24 14:06:00,2.11445,2.1145,2.11423,2.11425,6714908.0
2006-07-24 14:07:00,2.11432,2.11432,2.11408,2.11416,3905526.0
2006-07-24 14:08:00,2.11406,2.11406,2.11356,2.11356,8900670.0
2006-07-24 14:09:00,2.1134,2.1134,2.11279,2.11292,5500750.0
2006-07-24 14:10:00,2.11297,2.11315,2.11293,2.11315,16212340.0
2006-07-24 14:11:00,2.11328,2.1134,2.11322,2.11331,7615432.0
2006-07-24 14:12:00,2.11336,2.11348,2.11327,2.11347,4592420.0
2006-07-24 14:13:00,2.11342,2.11342,2.11326,2.11336,6948049.0
2006-07-24 14:14:00,2.11329,2.1137,2.11329,2.1137,9289343.0
2006-07-24 14:15:00,2.11364,2.11374,2.11308,2.11314,7227787.0
2006-07-24 14:16:00,2.11306,2.11337,2.11306,2.11329,8036883.0
2006-07-24 14:17:00,2.11347,2.11365,2.11347,2.11365,7425626.0
2006-07-24 14:18:00,2.11377,2.11393,2.11372,2.11393,14952088.0
2006-07-24 14:19:00,2.11414,2.11414,2.11365,2.11365,5883817.0
2006-07-24 14:20:00,2.11348,2.11373,2.11324,2.11324,8679917.0
2006-07-24 14:21:00,2.11314,2.11314,2.11242,2.11277,8999605.0
2006-07-24 14:22:00,2.11282,2.11296,2.11278,2.11278,1195944.0
2006-07-24 14:23:00,2.11279,2.11289,2.11261,2.11289,1151645.0
2006-07-24 14:24:00,2.11301,2.11326,2.11301,2.11326,4719822.0
2006-07-24 14:25:00,2.11339,2.11402,2.11339,2.11402,6985549.0
2006-07-24 14:26:00,2.11374,2.11428,2.11374,2.11411,9382313.0
2006-07-24 14:27:00,2.11402,2.1141,2.11393,2.1141,5429791.0
2006-07-24 14:28:00,2.1142,2.1144,2.1142,2.1142,6992249.0
2006-07-24 14:29:00,2.11399,2.11399,2.11363,2.11382,4259891.0
2006-07-24 14:30:00,2.11397,2.11446,2.11397,2.11446,1483189.0
2006-07-24 14:31:00,2.11459,2.11505,2.11459,2.11505,1043212.0
2006-07-24 14:32:00,2.11511,2.1153,2.11507,2.1153,539864.0
2006-07-24 14:33:00,2.11543,2.11581,2.11543,2.11581,4832864.0
2006-07-24 14:34:00,2.11589,2.11654,2.11589,2.11654,13477991.0
2006-07-24 14:35:00,2.11661,2.11717,2.11661,2.11717,7631565.0
2006-07-24 14:36:00,2.11728,2.11787,2.11725,2.11787,9184730.0
2006-07-24 14:37:00,2.11795,2.11876,2.11795,2.11876,13826082.0
2006-07-24 14:38:00,2.11882,2.11943,2.11882,2.11943,5124590.0
2006-07-24 14:39:00,2.11954,2.11994,2.11954,2.11994,2548436.0
2006-07-24 14:40:00,2.12007,2.12066,2.12007,2.12066,6136809.0
2006-07-24 14:41:00,2.12063,2.12063,2.12021,2.12021,4689406.0
2006-07-24 14:42:00,2.12002,2.12015,2.12002,2.12003,11169657.0
2006-07-24 14:43:00,2.12015,2.12036,2.12015,2.12036,5320250.0
2006-07-24 14:44:00,2.12039,2.12045,2.12039,2.12045,1228734.0
2006-07-24 14:45:00,2.12045,2.12063,2.12041,2.12063,15400958.0
2006-07-24 14:46:00,2.12037,2.12099,2.12037,2.12078,2967928.0
2006-07-24 14:47:00,2.12075,2.12075,2.12051,2.12053,2207490.0
2006-07-24 14:48:00,2.12036,2.1206,2.12036,2.1206,4414650.0
2006-07-24 14:49:00,2.12054,2.12054,2.12014,2.12014,6876479.0
2006-07-24 14:50:00,2.12002,2.12023,2.11997,2.12023,3143979.0
2006-07-24 14:51:00,2.12014,2.12023,2.12014,2.12019,996871.0
2006-07-24 14:52:00,2.12018,2.12048,2.12018,2.12048,1583117.0
2006-07-24 14:53:00,2.12051,2.12082,2.12021,2.12082,12573656.0
2006-07-24 14:54:00,2.12079,2.12092,2.12075,2.12075,2386903.0
2006-07-24 14:55:00,2.1209,2.12096,2.12081,2.12087,5135921.0
2006-07-24 14:56:00,2.12085,2.12097,2.12085,2.12095,1490018.0
2006-07-24 14:57:00,2.12099,2.12105,2.12067,2.121,6051445.0
2006-07-24 14:58:00,2.121,2.12107,2.12076,2.12107,7537183.0
2006-07-24 14:59:00,2.12105,2.12105,2.12079,2.12087,7781124.0
2006-07-24 15:00:00,2.12088,2.12093,2.12086,2.12086,6132112.0
2006-07-24 15:01:00,2.12078,2.1209,2.12072,2.12072,4357104.0
2006-07-24 15:02:00,2.12064,2.12064,2.12041,2.12055,5929400.0
2006-07-24 15:03:00,2.12068,2.12088,2.12068,2.12088,3063807.0
2006-07-24 15:04:00,2.12079,2.12093,2.12077,2.12078,6125207.0
2006-07-24 15:05:00,2.12087,2.12115,2.12078,2.12078,25178483.0
2006-07-24 15:06:00,2.12087,2.12108,2.12087,2.12108,15162036.0
2006-07-24 15:07:00,2.12097,2.12097,2.12079,2.12088,4133245.0
2006-07-24 15:08:00,2.121,2.12111,2.121,2.12103,14997882.0
2006-07-24 15:09:00,2.12096,2.12096,2.12067,2.12076,1525118.0
2006-07-24 15:10:00,2.12079,2.12091,2.12074,2.12087,13824398.0
2006-07-24 15:11:00,2.12082,2.12082,2.12066,2.1208,3642358.0
2006-07-24 15:12:00,2.12087,2.12103,2.12068,2.12068,13667809.0
2006-07-24 15:13:00,2.1206,2.1209,2.1206,2.1209,16491665.0
2006-07-24 15:14:00,2.12096,2.12102,2.12096,2.12101,5914451.0
2006-07-24 15:15:00,2.121,2.12112,2.12092,2.12112,3340545.0
2006-07-24 15:16:00,2.1212,2.1212,2.12104,2.12105,4571949.0
2006-07-24 15:17:00,2.12099,2.12099,2.12073,2.12085,3694142.0
2006-07-24 15:18:00,2.12079,2.12084,2.12045,2.12079,7191367.0
2006-07-24 15:19:00,2.12084,2.1211,2.12084,2.12093,3166430.0
2006-07-24 15:20:00,2.11949,2.1209,2.11949,2.1209,5559088.0
2006-07-24 15:21:00,2.12092,2.12156,2.12092,2.12156,2179367.0
2006-07-24 15:22:00,2.12171,2.12204,2.12171,2.122,3550278.0
2006-07-24 15:23:00,2.12184,2.12184,2.12149,2.12154,1826051.0
2006-07-24 15:24:00,2.12144,2.12144,2.12133,2.1214,4585804.0
2006-07-24 15:25:00,2.12127,2.12146,2.12127,2.12127,10801001.0
2006-07-24 15:26:00,2.12132,2.12134,2.12109,2.12134,7600042.0
2006-07-24 15:27:00,2.12129,2.12165,2.12129,2.12153,3423904.0
2006-07-24 15:28:00,2.12135,2.12149,2.12128,2.12138,5272975.0
2006-07-24 15:29:00,2.12143,2.12159,2.12143,2.12155,2068014.0
2006-07-24 15:30:00,2.12159,2.12166,2.12022,2.12156,2187010.0
2006-07-24 15:31:00,2.12152,2.12152,2.12126,2.12126,4781557.0
2006-07-24 15:32:00,2.12108,2.12108,2.1206,2.1206,6088188.0
2006-07-24 15:33:00,2.12059,2.12059,2.11995,2.11995,4256716.0
2006-07-24 15:34:00,2.11992,2.12011,2.11988,2.11988,6540558.0
2006-07-24 15:35:00,2.11978,2.11981,2.11954,2.11961,13046926.0
2006-07-24 15:36:00,2.11953,2.11954,2.11925,2.11926,10135421.0
2006-07-24 15:37:00,2.11921,2.11921,2.11899,2.11899,387600.0
2006-07-24 15:38:00,2.1188,2.11914,2.1188,2.11914,708138.0
2006-07-24 15:39:00,2.11906,2.11918,2.11902,2.11903,4188603.0
2006-07-24 15:40:00,2.119,2.119,2.11865,2.11876,4612495.0
2006-07-24 15:41:00,2.1189,2.11924,2.1189,2.11909,1328680.0
2006-07-24 15:42:00,2.11892,2.11907,2.11876,2.11898,5386289.0
2006-07-24 15:43:00,2.11892,2.11893,2.11881,2.11881,10143836.0
2006-07-24 15:44:00,2.11884,2.11901,2.11884,2.11889,13792770.0
2006-07-24 15:45:00,2.11891,2.11897,2.11885,2.11897,20737385.0
2006-07-24 15:46:00,2.11893,2.11893,2.11863,2.11865,12408742.0
2006-07-24 15:47:00,2.11866,2.11915,2.11866,2.11915,12268055.0
2006-07-24 15:48:00,2.11918,2.11932,2.11918,2.11929,1249458.0
2006-07-24 15:49:00,2.11935,2.11939,2.11928,2.11933,2442294.0
2006-07-24 15:50:00,2.11942,2.11948,2.11942,2.11948,544915.0
2006-07-24 15:51:00,2.11947,2.11947,2.11925,2.11937,4736610.0
2006-07-24 15:52:00,2.11939,2.11961,2.11927,2.11927,7621530.0
2006-07-24 15:53:00,2.11942,2.11967,2.11942,2.11957,3130794.0
2006-07-24 15:54:00,2.11974,2.1201,2.11974,2.1201,2367228.0
2006-07-24 15:55:00,2.12014,2.12018,2.12011,2.12013,612734.0
2006-07-24 15:56:00,2.12006,2.12006,2.11972,2.11999,6002567.0
2006-07-24 15:57:00,2.11993,2.11993,2.11952,2.11952,4275624.0
2006-07-24 15:58:00,2.11935,2.11935,2.11889,2.11889,3206565.0
2006-07-24 15:59:00,2.11894,2.119,2.11885,2.11888,11676629.0
2006-07-24 16:00:00,2.11882,2.11887,2.11861,2.11861,3212200.0
2006-07-24 16:01:00,2.11852,2.11852,2.11832,2.11832,725849.0
2006-07-24 16:02:00,2.11836,2.11842,2.11828,2.1183,5070352.0
2006-07-24 16:03:00,2.11826,2.11826,2.11814,2.11814,596683.0
2006-07-24 16:04:00,2.1181,2.11811,2.1178,2.11799,6585472.0
2006-07-24 16:05:00,2.11818,2.11828,2.11803,2.11803,9565352.0
2006-07-24 16:06:00,2.11793,2.11806,2.11783,2.11783,698327.0
2006-07-24 16:07:00,2.1179,2.11791,2.11776,2.11791,2259235.0
2006-07-24 16:08:00,2.11775,2.11775,2.11756,2.11756,1752915.0
2006-07-24 16:09:00,2.11755,2.11769,2.11723,2.1174,9412676.0
2006-07-24 16:10:00,2.11774,2.11797,2.11772,2.11778,3173291.0
2006-07-24 16:11:00,2.11793,2.11794,2.11788,2.11793,7595758.0
2006-07-24 16:12:00,2.11786,2.11791,2.11757,2.11757,1782819.0
2006-07-24 16:13:00,2.11761,2.11781,2.11761,2.1178,5801521.0
2006-07-24 16:14:00,2.11777,2.11777,2.11724,2.11724,11344863.0
2006-07-24 16:15:00,2.11716,2.11716,2.11686,2.11698,5850000.0
2006-07-24 16:16:00,2.11712,2.11716,2.11705,2.11705,1067297.0
2006-07-24 16:17:00,2.11707,2.11707,2.11691,2.11691,970659.0
2006-07-24 16:18:00,2.11698,2.1171,2.11689,2.1171,20054364.0
2006-07-24 16:19:00,2.11701,2.11701,2.11671,2.11671,1023016.0
2006-07-24 16:20:00,2.11656,2.11661,2.11636,2.11644,6415427.0
2006-07-24 16:21:00,2.11619,2.11625,2.11607,2.11609,6411665.0
2006-07-24 16:22:00,2.11605,2.1164,2.11605,2.1164,2395749.0
2006-07-24 16:23:00,2.11636,2.1164,2.11632,2.11632,1854175.0
2006-07-24 16:24:00,2.11638,2.11654,2.11602,2.11654,15225500.0
2006-07-24 16:25:00,2.11675,2.11687,2.11662,2.11662,7045215.0
2006-07-24 16:26:00,2.11663,2.11663,2.11648,2.11648,565961.0
2006-07-24 16:27:00,2.11634,2.11645,2.11634,2.11634,2136831.0
2006-07-24 16:28:00,2.11628,2.1163,2.116,2.116,2453230.0
2006-07-24 16:29:00,2.11602,2.11617,2.11584,2.11588,2197585.0
2006-07-24 16:30:00,2.11575,2.11588,2.11575,2.11579,4849242.0
2006-07-24 16:31:00,2.1158,2.1158,2.11566,2.11576,12074458.0
2006-07-24 16:32:00,2.11566,2.1158,2.11566,2.11567,6759823.0
2006-07-24 16:33:00,2.11563,2.11563,2.11538,2.11538,2553016.0
2006-07-24 16:34:00,2.11552,2.11566,2.11548,2.11566,1101189.0
2006-07-24 16:35:00,2.11568,2.1159,2.11568,2.1159,2290442.0
2006-07-24 16:36:00,2.11586,2.11587,2.11555,2.11575,9216893.0
2006-07-24 16:37:00,2.11571,2.11584,2.1157,2.11584,3388138.0
2006-07-24 16:38:00,2.11582,2.11587,2.11573,2.11587,7227634.0
2006-07-24 16:39:00,2.11587,2.116,2.11576,2.11578,10918459.0
2006-07-24 16:40:00,2.11595,2.11596,2.11576,2.11593,5310372.0
2006-07-24 16:41:00,2.11578,2.11578,2.11561,2.11571,3231910.0
2006-07-24 16:42:00,2.11585,2.11585,2.11569,2.11569,4480303.0
2006-07-24 16:43:00,2.1158,2.11591,2.11577,2.11591,5367732.0
2006-07-24 16:44:00,2.11584,2.11606,2.11558,2.11603,11929944.0
2006-07-24 16:45:00,2.11606,2.11618,2.11601,2.1161,6163044.0
2006-07-24 16:46:00,2.11604,2.11606,2.1159,2.11594,13610468.0
2006-07-24 16:47:00,2.11594,2.11595,2.11577,2.11591,9357691.0
2006-07-24 16:48:00,2.11594,2.11595,2.11578,2.1158,2977562.0
2006-07-24 16:49:00,2.11579,2.1159,2.11578,2.11579,4560603.0
2006-07-24 16:50:00,2.11596,2.11596,2.11541,2.11581,17998908.0
2006-07-24 16:51:00,2.11578,2.11578,2.11558,2.11559,1194922.0
2006-07-24 16:52:00,2.11544,2.11544,2.11498,2.11498,7241657.0
2006-07-24 16:53:00,2.11501,2.11501,2.11482,2.11482,95229.0
2006-07-24 16:54:00,2.11465,2.11466,2.11424,2.11424,7874652.0
2006-07-24 16:55:00,2.11417,2.11434,2.11411,2.11414,4620764.0
2006-07-24 16:56:00,2.11421,2.11421,2.11378,2.11378,3806293.0
2006-07-24 16:57:00,2.11387,2.11387,2.11353,2.11353,2343742.0
2006-07-24 16:58:00,2.1138,2.11413,2.1138,2.11413,9772302.0
2006-07-24 16:59:00,2.11434,2.11469,2.11434,2.11459,5043616.0
2006-07-24 17:00:00,2.11456,2.11499,2.11444,2.11499,680799.0
2006-07-24 17:01:00,2.11485,2.11498,2.11459,2.1146,1354201.0
2006-07-24 17:02:00,2.11462,2.11473,2.1144,2.11473,4576965.0
2006-07-24 17:03:00,2.11464,2.11464,2.11436,2.11437,3706084.0
2006-07-24 17:04:00,2.1143,2.1143,2.1139,2.11391,3538022.0
2006-07-24 17:05:00,2.11387,2.11387,2.11376,2.11377,2029775.0
2006-07-24 17:06:00,2.11361,2.11361,2.11309,2.11309,2068137.0
2006-07-24 17:07:00,2.11307,2.11309,2.11262,2.11309,4197547.0
2006-07-24 17:08:00,2.11317,2.11325,2.11316,2.11325,8469810.0
2006-07-24 17:09:00,2.1133,2.1134,2.11326,2.1134,1280438.0
2006-07-24 17:10:00,2.11339,2.11339,2.11326,2.11326,6082268.0
2006-07-24 17:11:00,2.11339,2.11379,2.11339,2.11379,4177570.0
2006-07-24 17:12:00,2.11379,2.11382,2.11359,2.11359,9207514.0
2006-07-24 17:13:00,2.11374,2.11378,2.11362,2.11369,2880060.0
2006-07-24 17:14:00,2.11366,2.11389,2.11366,2.11389,4038506.0
2006-07-24 17:15:00,2.11397,2.11401,2.11378,2.11378,1443095.0
2006-07-24 17:16:00,2.11374,2.1139,2.11364,2.1139,15524710.0
2006-07-24 17:17:00,2.11381,2.11381,2.11335,2.1136,12137583.0
2006-07-24 17:18:00,2.11355,2.11358,2.11331,2.11341,7741686.0
2006-07-24 17:19:00,2.11335,2.11335,2.11309,2.11309,6176419.0
2006-07-24 17:20:00,2.11294,2.11294,2.11265,2.11265,2384901.0
2006-07-24 17:21:00,2.1126,2.11306,2.1126,2.11306,8402819.0
2006-07-24 17:22:00,2.11289,2.11299,2.11251,2.11251,18245569.0
2006-07-24 17:23:00,2.11245,2.11262,2.11232,2.11232,21125627.0
2006-07-24 17:24:00,2.11213,2.11213,2.11174,2.11179,20319757.0
2006-07-24 17:25:00,2.11176,2.11176,2.11142,2.11142,14803293.0
2006-07-24 17:26:00,2.11155,2.11174,2.11155,2.11163,3045923.0
2006-07-24 17:27:00,2.11149,2.11149,2.11129,2.11143,803404.0
2006-07-24 17:28:00,2.1114,2.11152,2.1114,2.1115,2576876.0
2006-07-24 17:29:00,2.11165,2.11173,2.11155,2.11168,5761096.0
2006-07-24 17:30:00,2.11162,2.11162,2.11149,2.11162,1353241.0
2006-07-24 17:31:00,2.11164,2.1118,2.11164,2.11176,4549009.0
2006-07-24 17:32:00,2.11191,2.11223,2.11191,2.11223,4885615.0
2006-07-24 17:33:00,2.1124,2.11251,2.11233,2.11246,2526386.0
2006-07-24 17:34:00,2.11252,2.11252,2.1124,2.1124,2235730.0
2006-07-24 17:35:00,2.1124,2.11257,2.1124,2.11254,2005324.0
2006-07-24 17:36:00,2.11242,2.11242,2.11206,2.11236,7581508.0
2006-07-24 17:37:00,2.11235,2.11239,2.11217,2.11239,3663364.0
2006-07-24 17:38:00,2.11236,2.11242,2.11205,2.11218,3452245.0
2006-07-24 17:39:00,2.11216,2.11225,2.11216,2.11218,2498879.0
2006-07-24 17:40:00,2.11205,2.11205,2.11167,2.11167,1943051.0
2006-07-24 17:41:00,2.11173,2.11191,2.11171,2.11176,11384491.0
2006-07-24 17:42:00,2.11171,2.11195,2.11171,2.11195,4027062.0
2006-07-24 17:43:00,2.11196,2.11196,2.1115,2.11153,4006067.0
2006-07-24 17:45:00,2.11146,2.11146,2.11118,2.11126,2122404.0
2006-07-24 17:46:00,2.11126,2.11126,2.11119,2.11121,1476331.0
2006-07-24 17:47:00,2.11125,2.1114,2.11123,2.1114,3152552.0
2006-07-24 17:48:00,2.11139,2.11143,2.11115,2.11115,4305975.0
2006-07-24 17:49:00,2.11106,2.11106,2.1108,2.11085,1751750.0
2006-07-24 17:50:00,2.11073,2.1113,2.11073,2.1113,13568151.0
2006-07-24 17:51:00,2.11126,2.11126,2.11108,2.11122,5651096.0
2006-07-24 17:52:00,2.11113,2.11116,2.11085,2.11085,19207179.0
2006-07-24 17:53:00,2.11077,2.11077,2.11058,2.11068,4944064.0
2006-07-24 17:54:00,2.11072,2.11079,2.11062,2.11079,4408166.0
2006-07-24 17:55:00,2.11064,2.11064,2.11046,2.11055,4930863.0
2006-07-24 17:56:00,2.11037,2.1104,2.11025,2.11025,1901603.0
2006-07-24 17:58:00,2.11041,2.11049,2.11031,2.11035,4037580.0
2006-07-24 17:59:00,2.1103,2.1103,2.11015,2.11018,10566197.0
2006-07-24 18:00:00,2.11006,2.11035,2.11006,2.11035,1410853.0
2006-07-24 18:01:00,2.11039,2.11054,2.11031,2.11031,22648907.0
2006-07-24 18:02:00,2.11042,2.11042,2.1102,2.1104,7698211.0
2006-07-24 18:03:00,2.11026,2.11042,2.11026,2.11033,2903024.0
2006-07-24 18:04:00,2.11032,2.1105,2.11027,2.1105,2665406.0
2006-07-24 18:05:00,2.11064,2.11125,2.11064,2.11125,16261803.0
2006-07-24 18:06:00,2.1114,2.11164,2.1114,2.11161,12968137.0
2006-07-24 18:07:00,2.11169,2.11171,2.11154,2.11154,8707534.0
2006-07-24 18:08:00,2.11159,2.11173,2.11159,2.11173,1996451.0
2006-07-24 18:09:00,2.11167,2.11203,2.11052,2.11181,1255370.0
2006-07-24 18:10:00,2.11174,2.11204,2.11174,2.11204,12553198.0
2006-07-24 18:11:00,2.11194,2.11199,2.11186,2.11194,5446266.0
2006-07-24 18:12:00,2.112,2.11206,2.11185,2.11206,3180969.0
2006-07-24 18:13:00,2.11206,2.11206,2.112,2.112,570676.0
2006-07-24 18:14:00,2.11207,2.11215,2.11197,2.11211,2966063.0
2006-07-24 18:15:00,2.11225,2.11225,2.11199,2.112,8343038.0
2006-07-24 18:16:00,2.11198,2.11198,2.11155,2.11155,2065294.0
2006-07-24 18:17:00,2.1115,2.1116,2.11143,2.11151,1831204.0
2006-07-24 18:19:00,2.11141,2.11141,2.11109,2.11117,3325889.0
2006-07-24 18:20:00,2.11105,2.11115,2.11102,2.11103,3938049.0
2006-07-24 18:21:00,2.11117,2.11126,2.11109,2.11115,6668620.0
2006-07-24 18:22:00,2.11119,2.11126,2.11112,2.11122,12243732.0
2006-07-24 18:23:00,2.11133,2.11139,2.11123,2.11123,982909.0
2006-07-24 18:24:00,2.11114,2.11119,2.11095,2.11119,2240654.0
2006-07-24 18:25:00,2.11111,2.11142,2.11111,2.11142,786981.0
2006-07-24 18:26:00,2.11134,2.11148,2.11122,2.11122,5388590.0
2006-07-24 18:29:00,2.1113,2.1113,2.11113,2.11124,27180770.0
2006-07-24 18:32:00,2.11133,2.11144,2.11133,2.11136,4866988.0
2006-07-24 18:33:00,2.11132,2.11144,2.11132,2.11144,2130849.0
2006-07-24 18:34:00,2.11139,2.11139,2.11114,2.11124,13297394.0
2006-07-24 18:35:00,2.11123,2.11126,2.11111,2.11111,5373854.0
2006-07-24 18:36:00,2.11124,2.11147,2.11124,2.11145,885620.0
2006-07-24 18:37:00,2.11139,2.11166,2.11139,2.11166,9123025.0
2006-07-24 18:38:00,2.11166,2.11173,2.11156,2.11172,2613955.0
2006-07-24 18:40:00,2.11172,2.11186,2.11172,2.11176,3082130.0
2006-07-24 18:41:00,2.11188,2.11188,2.1117,2.11171,2498579.0
2006-07-24 18:43:00,2.11159,2.11159,2.11136,2.11136,14645416.0
2006-07-24 18:45:00,2.11152,2.11166,2.11152,2.11165,5316838.0
2006-07-24 18:48:00,2.11146,2.11146,2.111,2.11119,6713997.0
2006-07-24 18:49:00,2.11118,2.11124,2.11115,2.11123,6382681.0
2006-07-24 18:50:00,2.11128,2.11148,2.11128,2.11148,3834184.0
2006-07-24 18:51:00,2.11152,2.11156,2.11139,2.11155,7913265.0
2006-07-24 18:52:00,2.1116,2.11187,2.1116,2.11187,7452920.0
2006-07-24 18:53:00,2.1119,2.11201,2.11184,2.11196,11360548.0
2006-07-24 18:54:00,2.11201,2.11201,2.11181,2.11196,5509537.0
2006-07-24 18:55:00,2.11196,2.11196,2.11165,2.11165,4913603.0
2006-07-24 18:56:00,2.11168,2.11168,2.11146,2.11155,14710072.0
2006-07-24 18:57:00,2.11147,2.11147,2.11131,2.11131,14063042.0
2006-07-24 18:59:00,2.11134,2.11135,2.11124,2.11124,8686327.0
2006-07-24 19:00:00,2.11113,2.11134,2.11095,2.11134,7861756.0
2006-07-24 19:01:00,2.11132,2.1114,2.11123,2.11133,4271490.0
2006-07-24 19:02:00,2.11121,2.11143,2.11121,2.11143,508183.0
2006-07-24 19:05:00,2.11142,2.11144,2.1111,2.11131,17913494.0
2006-07-24 19:07:00,2.11122,2.11122,2.11103,2.11106,11588281.0
2006-07-24 19:08:00,2.11114,2.11114,2.11085,2.11085,1288574.0
2006-07-24 19:11:00,2.1107,2.1107,2.11032,2.11032,4035457.0
2006-07-24 19:12:00,2.11032,2.11047,2.1103,2.11047,8816233.0
2006-07-24 19:13:00,2.1105,2.11071,2.1105,2.11069,346624.0
2006-07-24 19:14:00,2.11066,2.11066,2.11056,2.11059,1026197.0
2006-07-24 19:15:00,2.1105,2.1105,2.11035,2.11035,3678421.0
2006-07-24 19:16:00,2.11031,2.11031,2.11007,2.11008,9108626.0
2006-07-24 19:17:00,2.1103,2.11056,2.11019,2.11019,11123167.0
2006-07-24 19:18:00,2.11019,2.11019,2.10999,2.11011,9798694.0
2006-07-24 19:20:00,2.11017,2.11025,2.11006,2.11025,6530215.0
2006-07-24 19:22:00,2.11009,2.11017,2.10992,2.10992,4878752.0
2006-07-24 19:23:00,2.10974,2.10974,2.10948,2.10948,3084139.0
2006-07-24 19:24:00,2.10953,2.10953,2.1092,2.1092,743648.0
2006-07-24 19:25:00,2.10917,2.10941,2.10914,2.10941,2760609.0
2006-07-24 19:26:00,2.10955,2.10972,2.1095,2.10969,4191708.0
2006-07-24 19:27:00,2.10985,2.11018,2.10985,2.11018,4406598.0
2006-07-24 19:28:00,2.11002,2.11035,2.11002,2.11035,5706217.0
2006-07-24 19:29:00,2.11031,2.11031,2.11022,2.11022,472918.0
2006-07-24 19:31:00,2.11014,2.11014,2.1099,2.1099,16076860.0
2006-07-24 19:32:00,2.10988,2.10988,2.1097,2.10978,2459873.0
2006-07-24 19:34:00,2.10985,2.10985,2.10971,2.10972,12769361.0
2006-07-24 19:35:00,2.10968,2.10984,2.10964,2.10984,3940342.0
2006-07-24 19:36:00,2.10997,2.11008,2.10985,2.11003,1070965.0
2006-07-24 19:37:00,2.11,2.11,2.10982,2.10982,6970161.0
2006-07-24 19:39:00,2.10963,2.10985,2.10963,2.10984,6097349.0
2006-07-24 19:40:00,2.10979,2.1099,2.10975,2.10987,18194398.0
2006-07-24 19:41:00,2.10987,2.10992,2.10975,2.10986,14329706.0
2006-07-24 19:43:00,2.10977,2.10987,2.10975,2.10987,864481.0
2006-07-24 19:44:00,2.10992,2.11,2.10981,2.10989,10469265.0
2006-07-24 19:45:00,2.11007,2.11011,2.10998,2.11011,4609727.0
2006-07-24 19:46:00,2.11019,2.11029,2.11016,2.11016,2632979.0
2006-07-24 19:47:00,2.11012,2.11024,2.11004,2.11005,15741600.0
2006-07-24 19:48:00,2.11005,2.11021,2.10998,2.11021,7762326.0
2006-07-24 19:50:00,2.11016,2.11016,2.11002,2.11002,2640823.0
2006-07-24 19:51:00,2.11008,2.11028,2.11008,2.11028,2424752.0
2006-07-24 19:53:00,2.11043,2.11045,2.11026,2.11026,1865330.0
2006-07-24 19:54:00,2.11028,2.11043,2.11019,2.11021,11029817.0
2006-07-24 19:55:00,2.11013,2.11017,2.10993,2.10993,3813126.0
2006-07-24 19:57:00,2.10974,2.10974,2.1095,2.10961,3342459.0
2006-07-24 19:58:00,2.10954,2.10954,2.10891,2.10899,10008298.0
2006-07-24 19:59:00,2.10905,2.10919,2.10896,2.10919,12683696.0
2006-07-24 20:00:00,2.1091,2.10932,2.1091,2.10931,3975469.0
2006-07-24 20:02:00,2.10925,2.10925,2.10889,2.10892,8093537.0
2006-07-24 20:03:00,2.10886,2.10894,2.10874,2.10894,4366548.0
2006-07-24 20:04:00,2.10913,2.10959,2.10913,2.10959,596533.0
2006-07-24 20:05:00,2.1096,2.10965,2.10948,2.10955,9895300.0
2006-07-24 20:06:00,2.10937,2.1097,2.10937,2.10965,1682957.0
2006-07-24 20:07:00,2.10962,2.10962,2.10937,2.10937,4570146.0
2006-07-24 20:08:00,2.10928,2.10928,2.10915,2.10915,8871816.0
2006-07-24 20:09:00,2.10906,2.10919,2.10906,2.10908,2966689.0
2006-07-24 20:10:00,2.10909,2.10939,2.10909,2.10929,18165434.0
2006-07-24 20:11:00,2.10953,2.1097,2.10946,2.1097,881011.0
2006-07-24 20:12:00,2.10978,2.1098,2.10964,2.10964,7750858.0
2006-07-24 20:13:00,2.10959,2.10977,2.10949,2.10977,5042396.0
2006-07-24 20:14:00,2.10992,2.11008,2.10992,2.11,3648656.0
2006-07-24 20:15:00,2.11006,2.11007,2.11,2.11005,4521033.0
2006-07-24 20:16:00,2.11005,2.11011,2.10994,2.11007,19472437.0
2006-07-24 20:17:00,2.11007,2.11007,2.10982,2.10983,26930226.0
2006-07-24 20:18:00,2.11,2.11011,2.11,2.11003,620345.0
2006-07-24 20:19:00,2.11001,2.11005,2.11001,2.11005,1219208.0
2006-07-24 20:20:00,2.10998,2.11005,2.10989,2.10989,8206234.0
2006-07-24 20:21:00,2.11012,2.11012,2.10993,2.11012,1891277.0
2006-07-24 20:22:00,2.1101,2.1101,2.10985,2.10989,5831742.0
2006-07-24 20:23:00,2.10996,2.11005,2.10995,2.10995,2441843.0
2006-07-24 20:24:00,2.10988,2.10988,2.1096,2.1096,2417412.0
2006-07-24 20:25:00,2.10984,2.10995,2.10984,2.10988,2512687.0
2006-07-24 20:27:00,2.10979,2.11004,2.10979,2.10998,8577479.0
2006-07-24 20:28:00,2.11003,2.11011,2.10998,2.11007,2019173.0
2006-07-24 20:29:00,2.11025,2.11035,2.11012,2.11035,4913629.0
2006-07-24 20:30:00,2.11036,2.11041,2.11018,2.11026,4449320.0
2006-07-24 20:31:00,2.11032,2.11062,2.11004,2.11004,7279448.0
2006-07-24 20:32:00,2.11042,2.11054,2.11039,2.11039,9744368.0
2006-07-24 20:33:00,2.11035,2.11038,2.11023,2.11034,674325.0
2006-07-24 20:34:00,2.11036,2.11038,2.11026,2.11026,3703871.0
2006-07-24 20:35:00,2.11031,2.11051,2.11031,2.11046,17574570.0
2006-07-24 20:39:00,2.11032,2.11032,2.11007,2.11007,6351817.0
2006-07-24 20:41:00,2.10998,2.11003,2.10953,2.10953,3367485.0
2006-07-24 20:44:00,2.10982,2.10982,2.10963,2.10963,2937355.0
2006-07-24 20:45:00,2.1098,2.1098,2.10957,2.10957,16311738.0
2006-07-24 20:46:00,2.10975,2.10987,2.10975,2.10987,1015380.0
2006-07-24 20:47:00,2.10986,2.11003,2.10984,2.10984,16294461.0
2006-07-24 20:48:00,2.10991,2.10991,2.1098,2.1098,1186221.0
2006-07-24 20:49:00,2.10998,2.11015,2.10978,2.11015,1916629.0
2006-07-24 20:50:00,2.11013,2.11019,2.11013,2.11019,5057173.0
2006-07-24 20:51:00,2.11027,2.11044,2.11027,2.11044,5572560.0
2006-07-24 20:52:00,2.1105,2.11066,2.1105,2.11066,10815928.0
2006-07-24 20:53:00,2.11072,2.11091,2.11072,2.11091,5179739.0
2006-07-24 20:54:00,2.11086,2.11086,2.11048,2.11048,1495303.0
2006-07-24 20:55:00,2.11031,2.11031,2.10987,2.10987,3284032.0
2006-07-24 20:56:00,2.10993,2.11006,2.10986,2.11005,1341582.0
2006-07-24 20:57:00,2.11017,2.11036,2.11007,2.11033,3402098.0
2006-07-24 20:58:00,2.11025,2.11025,2.11004,2.11004,12010579.0
2006-07-24 20:59:00,2.11009,2.11023,2.11006,2.11023,1848157.0
2006-07-24 21:00:00,2.11028,2.11036,2.10991,2.11022,13716299.0
2006-07-24 21:01:00,2.1101,2.1101,2.10969,2.10969,5743271.0
2006-07-24 21:02:00,2.10961,2.10984,2.10956,2.10984,4067525.0
2006-07-24 21:03:00,2.10976,2.11005,2.10976,2.11005,4367292.0
2006-07-24 21:04:00,2.11012,2.11012,2.11003,2.11003,714245.0
2006-07-24 21:05:00,2.10987,2.11,2.10981,2.10981,661218.0
2006-07-24 21:06:00,2.10969,2.10973,2.10951,2.10951,3661179.0
2006-07-24 21:07:00,2.10953,2.10962,2.10944,2.10944,331884.0
2006-07-24 21:08:00,2.10925,2.10935,2.10912,2.10912,18224920.0
2006-07-24 21:09:00,2.10898,2.10905,2.10856,2.10882,16121934.0
2006-07-24 21:10:00,2.10865,2.10916,2.10859,2.10912,1924446.0
2006-07-24 21:11:00,2.10935,2.10952,2.10935,2.10952,8103412.0
2006-07-24 21:13:00,2.10952,2.10967,2.10952,2.10967,2199906.0
2006-07-24 21:14:00,2.1097,2.10985,2.1097,2.10978,2647194.0
2006-07-24 21:15:00,2.10991,2.11009,2.10986,2.11009,2280447.0
2006-07-24 21:16:00,2.11012,2.11046,2.11012,2.1104,1904433.0
2006-07-24 21:17:00,2.11034,2.11034,2.11015,2.11015,19292285.0
2006-07-24 21:18:00,2.11013,2.11013,2.11004,2.11004,257077.0
2006-07-24 21:19:00,2.11009,2.11009,2.10971,2.10999,10677061.0
2006-07-24 21:21:00,2.10993,2.11025,2.10993,2.11025,1841041.0
2006-07-24 21:27:00,2.11028,2.11041,2.11028,2.11034,3226814.0
2006-07-24 21:28:00,2.11032,2.11032,2.11011,2.11026,8818384.0
2006-07-24 21:30:00,2.11034,2.11042,2.11027,2.11027,890945.0
2006-07-24 21:31:00,2.11028,2.11043,2.11024,2.11043,2186588.0
2006-07-24 21:32:00,2.11038,2.11049,2.11033,2.11033,1241068.0
2006-07-24 21:33:00,2.11022,2.11045,2.11021,2.11045,5410757.0
2006-07-24 21:34:00,2.11043,2.11043,2.11026,2.11034,2684462.0
2006-07-24 21:35:00,2.11035,2.11038,2.11028,2.11028,6537821.0
2006-07-24 21:36:00,2.11047,2.11068,2.11047,2.11068,530522.0
2006-07-24 21:37:00,2.1107,2.1107,2.11066,2.11066,1464667.0
2006-07-24 21:40:00,2.11066,2.1107,2.11048,2.11061,3884787.0
2006-07-24 21:41:00,2.11039,2.11055,2.11039,2.11055,2557860.0
2006-07-24 21:42:00,2.11053,2.1106,2.1104,2.11049,7571892.0
2006-07-24 21:43:00,2.11052,2.11053,2.11038,2.11039,5808610.0
2006-07-24 21:44:00,2.11014,2.11049,2.11014,2.11049,2959568.0
2006-07-24 21:45:00,2.11048,2.11048,2.11031,2.11031,9786275.0
2006-07-24 21:46:00,2.11041,2.11043,2.11036,2.11043,2868169.0
2006-07-24 21:47:00,2.11043,2.11043,2.1103,2.11031,1671020.0
2006-07-24 21:50:00,2.11029,2.11029,2.11005,2.11005,10797682.0
2006-07-24 21:51:00,2.11011,2.11013,2.11008,2.11013,1473952.0
2006-07-24 21:53:00,2.11003,2.11049,2.11003,2.11049,3233479.0
2006-07-24 21:54:00,2.11063,2.11084,2.11063,2.11084,1961591.0
2006-07-24 21:55:00,2.1109,2.11104,2.11072,2.11104,3068325.0
2006-07-24 21:57:00,2.1111,2.1112,2.11105,2.1112,5337314.0
2006-07-24 21:58:00,2.11113,2.11113,2.11089,2.11097,9527872.0
2006-07-24 21:59:00,2.11083,2.11083,2.1106,2.1106,22627478.0
2006-07-24 22:00:00,2.11065,2.11088,2.11053,2.11088,12950630.0
2006-07-24 22:02:00,2.11085,2.11089,2.11074,2.11074,2443203.0
2006-07-24 22:03:00,2.11074,2.11074,2.11065,2.11065,549223.0
2006-07-24 22:06:00,2.11036,2.11088,2.11036,2.11088,3712578.0
2006-07-24 22:07:00,2.11099,2.11111,2.11099,2.11103,6076329.0
2006-07-24 22:08:00,2.11097,2.11103,2.1108,2.11103,4233701.0
2006-07-24 22:09:00,2.11102,2.11102,2.11084,2.11084,20887978.0
2006-07-24 22:10:00,2.11085,2.11085,2.11076,2.11079,1406152.0
2006-07-24 22:11:00,2.11087,2.11091,2.11078,2.11091,1484999.0
2006-07-24 22:12:00,2.11078,2.11086,2.11078,2.11086,1788165.0
2006-07-24 22:13:00,2.11099,2.11099,2.11096,2.11096,519196.0
2006-07-24 22:14:00,2.11104,2.11104,2.11089,2.11101,3156296.0
2006-07-24 22:15:00,2.11098,2.11098,2.1108,2.1108,6167686.0
2006-07-24 22:16:00,2.11086,2.11103,2.11086,2.11103,775094.0
2006-07-24 22:17:00,2.111,2.11123,2.11097,2.11123,3193451.0
2006-07-24 22:18:00,2.11119,2.11122,2.11119,2.11122,725729.0
2006-07-24 22:19:00,2.11125,2.11152,2.11125,2.11152,1778766.0
2006-07-24 22:20:00,2.11154,2.11154,2.11134,2.11136,1196499.0
2006-07-24 22:22:00,2.11121,2.11144,2.11118,2.11118,3003816.0
2006-07-24 22:24:00,2.11118,2.11134,2.11116,2.11116,1968926.0
2006-07-24 22:26:00,2.1111,2.1111,2.11099,2.1111,1626433.0
2006-07-24 22:27:00,2.11101,2.1112,2.11101,2.11119,4354857.0
2006-07-24 22:28:00,2.11117,2.11126,2.11105,2.11122,15669940.0
2006-07-24 22:30:00,2.11112,2.11121,2.11106,2.11106,14092723.0
2006-07-24 22:32:00,2.11102,2.11108,2.11102,2.11107,668473.0
2006-07-24 22:33:00,2.111,2.111,2.1108,2.11084,1734782.0
2006-07-24 22:34:00,2.11088,2.11092,2.11081,2.11081,13311755.0
2006-07-24 22:35:00,2.11089,2.1109,2.11084,2.1109,2826403.0
2006-07-24 22:37:00,2.11088,2.11107,2.11088,2.111,10124756.0
2006-07-24 22:38:00,2.111,2.11118,2.111,2.11118,3519240.0
2006-07-24 22:39:00,2.11123,2.11123,2.11119,2.11119,2832086.0
2006-07-24 22:42:00,2.1112,2.11143,2.1112,2.1113,12503112.0
2006-07-24 22:43:00,2.11144,2.11151,2.11144,2.11151,242735.0
2006-07-24 22:45:00,2.1112,2.11174,2.1112,2.11172,15179214.0
2006-07-24 22:46:00,2.1116,2.11173,2.1116,2.11166,13805334.0
2006-07-24 22:47:00,2.11162,2.11184,2.11162,2.11184,1283076.0
2006-07-24 22:48:00,2.11186,2.11197,2.11178,2.11178,3939347.0
2006-07-24 22:49:00,2.11168,2.11168,2.1113,2.11138,5609266.0
2006-07-24 22:50:00,2.11143,2.11149,2.11141,2.11141,870327.0
2006-07-24 22:51:00,2.11143,2.11143,2.1112,2.1112,11514315.0
2006-07-24 22:52:00,2.1112,2.11132,2.1112,2.11132,10955323.0
2006-07-24 22:54:00,2.11128,2.11128,2.11118,2.11118,2782674.0
2006-07-24 22:57:00,2.11131,2.11151,2.11109,2.11109,12651046.0
2006-07-24 22:58:00,2.11149,2.11149,2.11139,2.11149,1848911.0
2006-07-24 23:26:00,2.11147,2.11147,2.11118,2.11118,6909423.0
2006-07-24 23:27:00,2.11111,2.11111,2.11083,2.11083,6830119.0
2006-07-24 23:28:00,2.11079,2.11079,2.11054,2.11054,4239162.0
2006-07-24 23:29:00,2.11038,2.11038,2.10993,2.10999,3270104.0
2006-07-24 23:31:00,2.10995,2.11011,2.10993,2.10993,5979484.0
2006-07-24 23:34:00,2.10975,2.10976,2.10975,2.10976,3288076.0
2006-07-24 23:35:00,2.10971,2.10971,2.10921,2.10921,7966417.0
2006-07-24 23:36:00,2.10927,2.10927,2.10892,2.10894,14345847.0
2006-07-24 23:37:00,2.10885,2.10885,2.10861,2.10862,14582434.0
2006-07-24 23:38:00,2.10861,2.10869,2.10861,2.10869,795464.0
2006-07-24 23:39:00,2.10853,2.10864,2.10839,2.10839,1764547.0
2006-07-24 23:40:00,2.10842,2.10842,2.10839,2.10839,38517.0
2006-07-24 23:42:00,2.10853,2.10862,2.10828,2.10856,12048273.0
2006-07-24 23:43:00,2.10839,2.10839,2.10769,2.10769,12295310.0
2006-07-24 23:44:00,2.1077,2.1077,2.10752,2.10752,146859.0
2006-07-24 23:45:00,2.10749,2.10761,2.10734,2.10734,1789624.0
2006-07-24 23:46:00,2.10746,2.10746,2.10711,2.10719,2152094.0
2006-07-24 23:47:00,2.10726,2.10727,2.10691,2.10727,2371729.0
2006-07-24 23:48:00,2.10747,2.10766,2.10744,2.10744,6318227.0
2006-07-24 23:49:00,2.10736,2.10736,2.10734,2.10734,388248.0
2006-07-24 23:50:00,2.10736,2.10808,2.10735,2.10786,4466858.0
2006-07-24 23:51:00,2.10828,2.10856,2.10828,2.10856,813606.0
2006-07-24 23:52:00,2.10863,2.10886,2.1085,2.10868,9055093.0
2006-07-24 23:53:00,2.10864,2.10864,2.10849,2.10849,1410078.0
2006-07-24 23:54:00,2.10814,2.10838,2.10813,2.10838,4615812.0
2006-07-24 23:57:00,2.10847,2.10864,2.10847,2.10862,6456630.0
2006-07-25 00:01:00,2.10863,2.10888,2.10856,2.10888,574237.0
2006-07-25 00:02:00,2.10893,2.10927,2.10893,2.10925,10429682.0
2006-07-25 00:04:00,2.10943,2.10986,2.10943,2.10986,6963778.0
2006-07-25 00:05:00,2.10989,2.10999,2.10989,2.10999,4383879.0
2006-07-25 00:06:00,2.11007,2.11013,2.11004,2.11004,9553322.0
2006-07-25 00:07:00,2.11017,2.11035,2.11017,2.11035,395791.0
2006-07-25 00:08:00,2.11029,2.11046,2.11029,2.11046,8357451.0
2006-07-25 00:09:00,2.11051,2.1108,2.1105,2.11072,2180253.0
2006-07-25 00:10:00,2.1103,2.11068,2.1103,2.11061,17246099.0
2006-07-25 00:11:00,2.11053,2.11053,2.11053,2.11053,281737.0
2006-07-25 00:12:00,2.11069,2.11072,2.10909,2.10909,4881166.0
2006-07-25 00:13:00,2.11046,2.11046,2.11025,2.11025,1838053.0
2006-07-25 00:14:00,2.11044,2.11046,2.11039,2.11045,2565994.0
2006-07-25 00:15:00,2.11045,2.11055,2.11034,2.11034,802881.0
2006-07-25 00:17:00,2.11056,2.11069,2.11051,2.11069,4478665.0
2006-07-25 00:20:00,2.1107,2.1107,2.11058,2.11058,2474237.0
2006-07-25 00:21:00,2.11049,2.11049,2.11027,2.11027,2830390.0
2006-07-25 00:22:00,2.11005,2.11005,2.10946,2.10946,4613579.0
2006-07-25 00:23:00,2.10943,2.10963,2.10943,2.10963,643517.0
2006-07-25 00:24:00,2.1096,2.10985,2.1096,2.10985,5689943.0
2006-07-25 00:25:00,2.10992,2.11029,2.10992,2.11029,4860714.0
2006-07-25 00:27:00,2.10888,2.11056,2.10888,2.11025,4002368.0
2006-07-25 00:28:00,2.1102,2.11027,2.11012,2.11027,7114962.0
2006-07-25 00:31:00,2.10996,2.11046,2.10996,2.11046,6693784.0
2006-07-25 00:32:00,2.11046,2.11067,2.11046,2.11063,2685648.0
2006-07-25 00:33:00,2.11077,2.11156,2.11077,2.11156,11509211.0
2006-07-25 00:36:00,2.11167,2.11171,2.11157,2.11157,17133987.0
2006-07-25 00:38:00,2.11147,2.11154,2.11127,2.11127,644441.0
2006-07-25 00:39:00,2.11114,2.11116,2.11098,2.11098,3658808.0
2006-07-25 00:40:00,2.11097,2.11097,2.11052,2.11086,4990010.0
2006-07-25 00:42:00,2.11066,2.11096,2.11066,2.11096,692441.0
2006-07-25 00:43:00,2.11112,2.11112,2.11083,2.11083,11989069.0
2006-07-25 00:44:00,2.11131,2.11179,2.11131,2.11179,4399564.0
2006-07-25 00:45:00,2.11195,2.11233,2.11195,2.11233,10882752.0
2006-07-25 00:46:00,2.11233,2.11251,2.11233,2.11251,2929758.0
2006-07-25 00:47:00,2.1125,2.11263,2.11245,2.11248,10330218.0
2006-07-25 00:48:00,2.11216,2.11225,2.11198,2.11225,5331008.0
2006-07-25 00:50:00,2.11229,2.11229,2.11199,2.11199,21650377.0
2006-07-25 00:51:00,2.11182,2.11205,2.11181,2.11181,1981696.0
2006-07-25 00:52:00,2.11141,2.11186,2.11141,2.11186,7161901.0
2006-07-25 00:53:00,2.11177,2.11177,2.11119,2.11169,6130748.0
2006-07-25 00:54:00,2.11159,2.1118,2.11159,2.1118,3200484.0
2006-07-25 00:56:00,2.11182,2.11182,2.11171,2.11171,2917227.0
2006-07-25 00:57:00,2.11166,2.11166,2.11154,2.11155,5254272.0
2006-07-25 00:58:00,2.11159,2.11161,2.11156,2.11159,490592.0
2006-07-25 00:59:00,2.11149,2.11149,2.11121,2.11121,6036685.0
2006-07-25 01:00:00,2.11123,2.11143,2.11123,2.11143,1104860.0
2006-07-25 01:01:00,2.11159,2.11159,2.11157,2.11157,4367140.0
2006-07-25 01:02:00,2.11156,2.11156,2.11139,2.1114,14481651.0
2006-07-25 01:04:00,2.11136,2.11147,2.11128,2.11147,593142.0
2006-07-25 01:05:00,2.11141,2.1116,2.11141,2.1116,6609168.0
2006-07-25 01:06:00,2.11172,2.11216,2.11172,2.11216,186907.0
2006-07-25 01:07:00,2.1118,2.11233,2.1118,2.11209,9289835.0
2006-07-25 01:08:00,2.11203,2.11215,2.11203,2.11215,1314269.0
2006-07-25 01:09:00,2.11202,2.11205,2.11194,2.11194,16693022.0
2006-07-25 01:10:00,2.11191,2.11193,2.11181,2.11181,4341818.0
2006-07-25 01:11:00,2.11164,2.11185,2.11164,2.11185,828015.0
2006-07-25 01:13:00,2.11187,2.11203,2.11186,2.11203,6124597.0
2006-07-25 01:14:00,2.11193,2.11228,2.11193,2.11212,4230664.0
2006-07-25 01:15:00,2.1123,2.1124,2.11223,2.1124,10720571.0
2006-07-25 01:16:00,2.11224,2.1124,2.11224,2.1124,8503738.0
2006-07-25 01:17:00,2.1124,2.1124,2.11224,2.1123,1898624.0
2006-07-25 01:18:00,2.11237,2.11255,2.11236,2.11248,1445854.0
2006-07-25 01:19:00,2.11256,2.11256,2.11219,2.11219,312540.0
2006-07-25 01:20:00,2.11228,2.11253,2.11228,2.11253,24212622.0
2006-07-25 01:21:00,2.11233,2.11236,2.11217,2.11235,5972135.0
2006-07-25 01:22:00,2.11234,2.11234,2.11171,2.11171,7998427.0
2006-07-25 01:23:00,2.11164,2.11171,2.11148,2.1115,5087250.0
2006-07-25 01:28:00,2.11139,2.11139,2.11128,2.11128,2011469.0
2006-07-25 01:29:00,2.11118,2.11118,2.11105,2.11115,2154485.0
2006-07-25 01:30:00,2.11133,2.11165,2.11133,2.11165,9545918.0
2006-07-25 01:31:00,2.11155,2.11155,2.11137,2.11137,3315480.0
2006-07-25 01:34:00,2.11147,2.1115,2.11129,2.1115,6963081.0
2006-07-25 01:37:00,2.11151,2.11153,2.11142,2.11142,9212436.0
2006-07-25 01:39:00,2.11124,2.11131,2.11103,2.11116,3542491.0
2006-07-25 01:40:00,2.11119,2.11125,2.11092,2.111,5976323.0
2006-07-25 01:41:00,2.11088,2.11096,2.11085,2.11085,13541775.0
2006-07-25 01:42:00,2.11084,2.11115,2.11084,2.11108,20878265.0
2006-07-25 01:43:00,2.11104,2.11109,2.111,2.111,2101565.0
2006-07-25 01:44:00,2.11096,2.11096,2.11077,2.11077,1298611.0
2006-07-25 01:45:00,2.11082,2.111,2.11079,2.11084,2271290.0
2006-07-25 01:46:00,2.11084,2.11093,2.11084,2.11093,3468283.0
2006-07-25 01:48:00,2.11085,2.11085,2.11068,2.11076,1224198.0
2006-07-25 01:50:00,2.11077,2.11087,2.11077,2.11087,4449633.0
2006-07-25 01:51:00,2.11075,2.11076,2.1107,2.1107,1872653.0
2006-07-25 01:52:00,2.11081,2.11094,2.11081,2.11092,15387858.0
2006-07-25 01:53:00,2.11094,2.11102,2.11093,2.11102,9687973.0
2006-07-25 01:54:00,2.11101,2.1112,2.11101,2.1112,573713.0
2006-07-25 01:55:00,2.11132,2.11144,2.11117,2.11142,5726008.0
2006-07-25 01:56:00,2.11136,2.11136,2.11132,2.11132,484840.0
2006-07-25 01:57:00,2.11123,2.11128,2.11109,2.11109,3085701.0
2006-07-25 01:58:00,2.11102,2.11128,2.11102,2.11116,10356841.0
2006-07-25 01:59:00,2.11132,2.11138,2.11132,2.11138,2514987.0
2006-07-25 02:00:00,2.11238,2.11238,2.1123,2.1123,679021.0
2006-07-25 02:01:00,2.11214,2.11223,2.1119,2.1119,10062023.0
2006-07-25 02:02:00,2.11175,2.11177,2.11161,2.11161,2941286.0
2006-07-25 02:03:00,2.11158,2.11173,2.11158,2.11173,537934.0
2006-07-25 02:04:00,2.11203,2.11208,2.11196,2.11199,8861237.0
2006-07-25 02:05:00,2.11197,2.11197,2.11186,2.11186,579566.0
2006-07-25 02:06:00,2.11185,2.11185,2.11163,2.11163,9028024.0
2006-07-25 02:07:00,2.11158,2.11158,2.11119,2.11119,14951280.0
2006-07-25 02:08:00,2.11114,2.11114,2.11094,2.11094,1849715.0
2006-07-25 02:09:00,2.11101,2.11104,2.11087,2.11104,4112793.0
2006-07-25 02:10:00,2.11104,2.11118,2.1109,2.11118,4329512.0
2006-07-25 02:11:00,2.11125,2.11137,2.11116,2.11118,1252375.0
2006-07-25 02:12:00,2.11107,2.11107,2.10951,2.11052,1366669.0
2006-07-25 02:13:00,2.11055,2.11055,2.11049,2.11049,3391631.0
2006-07-25 02:15:00,2.11047,2.11063,2.11047,2.11063,1358665.0
2006-07-25 02:16:00,2.1106,2.11088,2.1106,2.11088,2100934.0
2006-07-25 02:17:00,2.11096,2.11096,2.11057,2.11057,22260652.0
2006-07-25 02:18:00,2.11051,2.11052,2.11026,2.11026,14603445.0
2006-07-25 02:19:00,2.11035,2.11072,2.11016,2.11072,5723899.0
2006-07-25 02:20:00,2.11085,2.11104,2.11071,2.11089,3831377.0
2006-07-25 02:21:00,2.11101,2.11101,2.11063,2.11063,1238232.0
2006-07-25 02:22:00,2.11064,2.11064,2.11033,2.11033,8480562.0
2006-07-25 02:23:00,2.11027,2.11027,2.10954,2.10954,698312.0
2006-07-25 02:24:00,2.10987,2.10987,2.10917,2.10917,15281171.0
2006-07-25 02:25:00,2.10906,2.10906,2.10864,2.10864,7362108.0
2006-07-25 02:26:00,2.10853,2.10853,2.10759,2.10766,14570645.0
2006-07-25 02:27:00,2.10779,2.10808,2.10779,2.10805,8606399.0
2006-07-25 02:28:00,2.10797,2.10802,2.10797,2.10802,3528231.0
2006-07-25 02:29:00,2.10806,2.10815,2.10797,2.10797,8809447.0
2006-07-25 02:30:00,2.10797,2.10819,2.10797,2.10806,2227777.0
2006-07-25 02:31:00,2.10805,2.1081,2.10797,2.10797,1974980.0
2006-07-25 02:32:00,2.10803,2.10837,2.10791,2.10837,2882953.0
2006-07-25 02:33:00,2.10847,2.10932,2.10846,2.10932,5028213.0
2006-07-25 02:34:00,2.10934,2.10934,2.10878,2.10878,9875444.0
2006-07-25 02:35:00,2.10919,2.10925,2.10913,2.10925,5209806.0
2006-07-25 02:36:00,2.1091,2.1091,2.10839,2.10862,5090303.0
2006-07-25 02:37:00,2.1086,2.10883,2.1086,2.10868,7954674.0
2006-07-25 02:38:00,2.10861,2.10861,2.10821,2.10826,6197732.0
2006-07-25 02:39:00,2.1084,2.10852,2.10837,2.10852,22561146.0
2006-07-25 02:40:00,2.1085,2.10874,2.1085,2.10874,335883.0
2006-07-25 02:41:00,2.10858,2.10861,2.10839,2.10839,1322571.0
2006-07-25 02:42:00,2.1083,2.10837,2.10824,2.10837,1794710.0
2006-07-25 02:43:00,2.10839,2.10862,2.10839,2.10862,5575162.0
2006-07-25 02:44:00,2.1088,2.10903,2.10875,2.10903,10917080.0
2006-07-25 02:45:00,2.10894,2.10904,2.10886,2.10886,3896357.0
2006-07-25 02:46:00,2.10895,2.10895,2.10875,2.10875,6089280.0
2006-07-25 02:47:00,2.10877,2.1089,2.10866,2.1089,12369393.0
2006-07-25 02:48:00,2.10889,2.10889,2.10881,2.10881,246166.0
2006-07-25 02:49:00,2.10888,2.10891,2.10877,2.10891,4639191.0
2006-07-25 02:50:00,2.10909,2.10951,2.10909,2.10951,30083988.0
2006-07-25 02:51:00,2.10959,2.10997,2.10948,2.10997,7113952.0
2006-07-25 02:52:00,2.10995,2.10995,2.10926,2.10926,9989069.0
2006-07-25 02:53:00,2.10963,2.10963,2.10943,2.10943,203712.0
2006-07-25 02:54:00,2.10934,2.10949,2.10934,2.10949,7082265.0
2006-07-25 02:55:00,2.10952,2.10952,2.10938,2.10942,544866.0
2006-07-25 02:56:00,2.10926,2.10926,2.10898,2.10898,1980418.0
2006-07-25 02:57:00,2.10905,2.10933,2.10905,2.10933,16383397.0
2006-07-25 02:59:00,2.10936,2.10968,2.10935,2.10968,7055346.0
2006-07-25 03:00:00,2.10954,2.10954,2.10927,2.10927,6183227.0
2006-07-25 03:01:00,2.1093,2.10931,2.10925,2.10931,485206.0
2006-07-25 03:02:00,2.10932,2.10932,2.10906,2.10906,5024166.0
2006-07-25 03:03:00,2.10908,2.10912,2.1089,2.1089,3097173.0
2006-07-25 03:04:00,2.10886,2.10894,2.10882,2.10888,1841373.0
2006-07-25 03:05:00,2.10902,2.10902,2.10902,2.10902,82310.0
2006-07-25 03:06:00,2.10919,2.10919,2.10876,2.10876,358496.0
2006-07-25 03:07:00,2.10849,2.10858,2.10839,2.10858,1674556.0
2006-07-25 03:08:00,2.10859,2.1088,2.10859,2.1088,1220968.0
2006-07-25 03:09:00,2.10874,2.10874,2.10861,2.10861,21962241.0
2006-07-25 03:10:00,2.1086,2.1086,2.10843,2.10843,323637.0
2006-07-25 03:11:00,2.10855,2.10855,2.1084,2.10841,3623716.0
2006-07-25 03:12:00,2.1084,2.1084,2.10809,2.10809,10291112.0
2006-07-25 03:13:00,2.10807,2.10807,2.10792,2.10792,3032876.0
2006-07-25 03:14:00,2.10804,2.10804,2.10789,2.10789,9906450.0
2006-07-25 03:15:00,2.10784,2.10786,2.10758,2.10758,4157198.0
2006-07-25 03:16:00,2.10746,2.1076,2.10724,2.10724,6019998.0
2006-07-25 03:17:00,2.1072,2.1072,2.10686,2.10686,717556.0
2006-07-25 03:18:00,2.10697,2.10697,2.1067,2.10672,893431.0
2006-07-25 03:19:00,2.10669,2.10669,2.10615,2.10636,3624490.0
2006-07-25 03:20:00,2.10649,2.10665,2.10649,2.10661,3643505.0
2006-07-25 03:21:00,2.1066,2.1066,2.10632,2.10632,664782.0
2006-07-25 03:22:00,2.10636,2.10636,2.10607,2.10626,11171867.0
2006-07-25 03:23:00,2.10617,2.1063,2.10617,2.10629,15916382.0
2006-07-25 03:24:00,2.10619,2.10626,2.10602,2.10605,6301081.0
2006-07-25 03:25:00,2.10603,2.10603,2.10585,2.10585,4387252.0
2006-07-25 03:26:00,2.10584,2.1059,2.10577,2.10577,11075068.0
2006-07-25 03:27:00,2.10578,2.10591,2.10575,2.10591,2794930.0
2006-07-25 03:28:00,2.10607,2.10618,2.10582,2.10582,18922176.0
2006-07-25 03:29:00,2.10611,2.10611,2.10609,2.10609,359236.0
2006-07-25 03:30:00,2.10615,2.10628,2.10615,2.10628,2067261.0
2006-07-25 03:31:00,2.10623,2.10645,2.10623,2.10643,6473446.0
2006-07-25 03:32:00,2.10648,2.10655,2.10503,2.10503,3330256.0
2006-07-25 03:33:00,2.10645,2.10649,2.10626,2.10649,13164590.0
2006-07-25 03:34:00,2.10641,2.10651,2.10626,2.10645,5189743.0
2006-07-25 03:35:00,2.10659,2.10686,2.10659,2.10686,6338768.0
2006-07-25 03:36:00,2.10683,2.10683,2.10644,2.10653,612466.0
2006-07-25 03:37:00,2.10662,2.10681,2.10651,2.10676,1872470.0
2006-07-25 03:38:00,2.10681,2.10681,2.1066,2.10669,2875244.0
2006-07-25 03:39:00,2.10673,2.10682,2.10667,2.10682,2462663.0
2006-07-25 03:42:00,2.10689,2.10689,2.10666,2.10666,4185277.0
2006-07-25 03:43:00,2.10656,2.10656,2.10623,2.10647,3326075.0
2006-07-25 03:44:00,2.10619,2.10628,2.10611,2.10611,878714.0
2006-07-25 03:45:00,2.10606,2.10619,2.10591,2.10619,2620233.0
2006-07-25 03:46:00,2.10601,2.10601,2.10558,2.10558,1716202.0
2006-07-25 03:47:00,2.10561,2.10577,2.10561,2.10577,2094749.0
2006-07-25 03:48:00,2.10584,2.10609,2.10584,2.10609,295539.0
2006-07-25 03:49:00,2.10637,2.10637,2.10588,2.10588,15716849.0
2006-07-25 03:50:00,2.10623,2.10629,2.10616,2.10629,2005753.0
2006-07-25 03:51:00,2.10633,2.10649,2.10633,2.10649,28623079.0
2006-07-25 03:52:00,2.10651,2.10651,2.10614,2.10614,384263.0
2006-07-25 03:53:00,2.10606,2.1062,2.10606,2.1061,10285662.0
2006-07-25 03:54:00,2.10605,2.10607,2.10601,2.10605,4524126.0
2006-07-25 03:55:00,2.10605,2.10614,2.10605,2.10614,21122907.0
2006-07-25 03:56:00,2.10606,2.1064,2.10606,2.10626,2381912.0
2006-07-25 03:57:00,2.10601,2.10607,2.10597,2.10607,11443584.0
2006-07-25 03:58:00,2.10611,2.10618,2.106,2.10618,559794.0
2006-07-25 03:59:00,2.10601,2.10618,2.10601,2.10618,960280.0
2006-07-25 04:00:00,2.10621,2.10621,2.10603,2.10603,1655053.0
2006-07-25 04:01:00,2.10588,2.1061,2.10572,2.1061,4892388.0
2006-07-25 04:02:00,2.10617,2.1064,2.10614,2.10639,12386610.0
2006-07-25 04:04:00,2.10635,2.10635,2.10597,2.10597,8716609.0
2006-07-25 04:05:00,2.1062,2.10625,2.10606,2.10606,1345923.0
2006-07-25 04:06:00,2.10629,2.10629,2.1062,2.10622,1350132.0
2006-07-25 04:07:00,2.10617,2.1063,2.10614,2.10621,3288192.0
2006-07-25 04:08:00,2.10621,2.10653,2.10621,2.10653,805949.0
2006-07-25 04:09:00,2.1066,2.10663,2.10657,2.10663,6005086.0
2006-07-25 04:10:00,2.10674,2.10717,2.10673,2.10711,7930748.0
2006-07-25 04:11:00,2.10701,2.10701,2.10685,2.10685,6294309.0
2006-07-25 04:12:00,2.10681,2.10681,2.10647,2.10658,2313656.0
2006-07-25 04:14:00,2.10637,2.10641,2.10634,2.10634,986891.0
2006-07-25 04:15:00,2.1065,2.10658,2.1065,2.10658,612138.0
2006-07-25 04:16:00,2.10638,2.10638,2.10607,2.10627,11925616.0
2006-07-25 04:19:00,2.10623,2.10623,2.1062,2.1062,37201.0
2006-07-25 04:20:00,2.10593,2.10593,2.10561,2.10561,1785256.0
2006-07-25 04:22:00,2.10572,2.10584,2.10571,2.10574,14010795.0
2006-07-25 04:23:00,2.1057,2.1057,2.10548,2.10559,14417937.0
2006-07-25 04:24:00,2.1055,2.10564,2.10543,2.10564,8207724.0
2006-07-25 04:25:00,2.10571,2.10574,2.10571,2.10574,3532526.0
2006-07-25 04:26:00,2.10596,2.1061,2.10591,2.1061,3887265.0
2006-07-25 04:27:00,2.10609,2.10627,2.10599,2.10627,2341950.0
2006-07-25 04:28:00,2.10627,2.10642,2.10627,2.10642,916553.0
2006-07-25 04:29:00,2.10633,2.10633,2.10616,2.10616,3285401.0
2006-07-25 04:30:00,2.10618,2.10618,2.10576,2.10576,3544442.0
2006-07-25 04:31:00,2.10573,2.10587,2.10573,2.10587,4118090.0
2006-07-25 04:32:00,2.10585,2.10599,2.10585,2.10599,6823978.0
2006-07-25 04:33:00,2.10602,2.10639,2.10602,2.10639,7318529.0
2006-07-25 04:34:00,2.1064,2.10665,2.1064,2.10665,1154085.0
2006-07-25 04:35:00,2.10661,2.10661,2.10658,2.10658,3525105.0
2006-07-25 04:37:00,2.10654,2.10654,2.10636,2.10638,7996517.0
2006-07-25 04:38:00,2.10629,2.10629,2.10622,2.10622,1562403.0
2006-07-25 04:39:00,2.10636,2.10657,2.10636,2.10657,5178023.0
2006-07-25 04:40:00,2.10668,2.10668,2.10651,2.10651,776899.0
2006-07-25 04:44:00,2.10647,2.10647,2.10633,2.10647,1086609.0
2006-07-25 04:45:00,2.10645,2.10675,2.10645,2.10675,2858146.0
2006-07-25 04:46:00,2.10671,2.10671,2.10658,2.10658,1062620.0
2006-07-25 04:47:00,2.10656,2.10656,2.10642,2.10644,13908487.0
2006-07-25 04:48:00,2.10637,2.10637,2.10607,2.10623,1416162.0
2006-07-25 04:49:00,2.1062,2.10643,2.1062,2.10643,1005280.0
2006-07-25 04:51:00,2.10638,2.10647,2.10629,2.1064,4610065.0
2006-07-25 04:52:00,2.10645,2.10661,2.10645,2.10661,12943992.0
2006-07-25 04:53:00,2.10668,2.10678,2.10656,2.10678,5042119.0
2006-07-25 04:54:00,2.10635,2.10696,2.10635,2.10696,19474776.0
2006-07-25 04:55:00,2.10696,2.10708,2.1066,2.10706,21827668.0
2006-07-25 04:56:00,2.10722,2.10741,2.10722,2.10732,2709290.0
2006-07-25 04:57:00,2.10728,2.10728,2.10712,2.10722,1689303.0
2006-07-25 04:58:00,2.10717,2.10717,2.10692,2.10692,2878830.0
2006-07-25 04:59:00,2.10683,2.10699,2.10683,2.10699,3812729.0
2006-07-25 05:00:00,2.10699,2.10709,2.10699,2.10709,5955073.0
2006-07-25 05:02:00,2.10671,2.10712,2.10671,2.10691,12768517.0
2006-07-25 05:03:00,2.10697,2.10713,2.10697,2.10713,1052336.0
2006-07-25 05:04:00,2.10713,2.10744,2.10713,2.10744,26023163.0
2006-07-25 05:05:00,2.10752,2.10792,2.10752,2.10792,10310173.0
2006-07-25 05:06:00,2.10762,2.10762,2.10745,2.10762,6653375.0
2006-07-25 05:07:00,2.10768,2.10778,2.10768,2.10772,11713163.0
2006-07-25 05:08:00,2.1077,2.10781,2.10766,2.10774,11696783.0
2006-07-25 05:09:00,2.10769,2.10782,2.10769,2.10782,895121.0
2006-07-25 05:10:00,2.10785,2.10793,2.10777,2.10783,5664210.0
2006-07-25 05:11:00,2.10777,2.10805,2.10769,2.10805,3666555.0
2006-07-25 05:12:00,2.10805,2.10838,2.10804,2.10838,274749.0
2006-07-25 05:14:00,2.10832,2.10832,2.1077,2.1077,15427598.0
2006-07-25 05:17:00,2.10795,2.10803,2.10786,2.10786,4519292.0
2006-07-25 05:18:00,2.10791,2.10791,2.10763,2.10769,1967779.0
2006-07-25 05:19:00,2.10773,2.10796,2.10773,2.10796,845765.0
2006-07-25 05:20:00,2.10795,2.10831,2.10795,2.1081,4747599.0
2006-07-25 05:21:00,2.10803,2.10803,2.1079,2.1079,742072.0
2006-07-25 05:22:00,2.10788,2.10788,2.10747,2.10747,9270906.0
2006-07-25 05:25:00,2.10753,2.10768,2.10743,2.10768,13252119.0
2006-07-25 05:27:00,2.10769,2.10769,2.10747,2.10747,722049.0
2006-07-25 05:30:00,2.10757,2.10778,2.10757,2.10774,359957.0
2006-07-25 05:31:00,2.10784,2.10784,2.10762,2.10783,14494440.0
2006-07-25 05:32:00,2.10792,2.108,2.10787,2.10787,4350072.0
2006-07-25 05:33:00,2.10804,2.1082,2.10804,2.1082,1631819.0
2006-07-25 05:34:00,2.10827,2.10827,2.10814,2.10814,4611939.0
2006-07-25 05:35:00,2.10814,2.10814,2.10813,2.10813,1277884.0
2006-07-25 05:36:00,2.10815,2.10817,2.10773,2.10814,23348640.0
2006-07-25 05:38:00,2.10823,2.10825,2.10812,2.10825,1747272.0
2006-07-25 05:39:00,2.1083,2.10862,2.1083,2.10862,1113125.0
2006-07-25 05:40:00,2.10866,2.1089,2.10866,2.10878,4218108.0
2006-07-25 05:41:00,2.10882,2.10915,2.10882,2.10911,845029.0
2006-07-25 05:42:00,2.10922,2.10922,2.10877,2.10878,3228316.0
2006-07-25 05:43:00,2.10881,2.10881,2.10852,2.10852,813746.0
2006-07-25 05:44:00,2.10829,2.10845,2.10827,2.10841,6247657.0
2006-07-25 05:45:00,2.10845,2.10877,2.10845,2.10877,2949534.0
2006-07-25 05:46:00,2.1088,2.1092,2.1088,2.10884,23707583.0
2006-07-25 05:48:00,2.10892,2.10892,2.10867,2.10875,1516543.0
2006-07-25 05:50:00,2.10862,2.10865,2.10823,2.10826,23195978.0
2006-07-25 05:51:00,2.1083,2.10832,2.1083,2.10832,615479.0
2006-07-25 05:52:00,2.10843,2.10855,2.10843,2.10855,6340077.0
2006-07-25 05:53:00,2.10856,2.10856,2.10816,2.10816,3928654.0
2006-07-25 05:54:00,2.10852,2.10859,2.10852,2.10859,640900.0
2006-07-25 05:55:00,2.1086,2.1086,2.10839,2.10839,9290435.0
2006-07-25 05:56:00,2.1084,2.10852,2.1084,2.10851,583660.0
2006-07-25 05:57:00,2.10855,2.10855,2.10835,2.10841,2440762.0
2006-07-25 05:59:00,2.10835,2.10835,2.10798,2.10817,14017351.0
2006-07-25 06:00:00,2.1082,2.10857,2.1082,2.10856,22216475.0
2006-07-25 06:01:00,2.10864,2.10872,2.10852,2.1087,10582996.0
2006-07-25 06:02:00,2.10879,2.10893,2.10876,2.10893,5581213.0
2006-07-25 06:03:00,2.10888,2.10888,2.10878,2.10878,3908253.0
2006-07-25 06:04:00,2.10891,2.10891,2.10861,2.10863,3120752.0
2006-07-25 06:05:00,2.10859,2.10871,2.10859,2.10871,1963555.0
2006-07-25 06:06:00,2.10882,2.10885,2.10868,2.10868,3236067.0
2006-07-25 06:07:00,2.10867,2.10867,2.10819,2.10837,9833330.0
2006-07-25 06:09:00,2.10824,2.10853,2.10824,2.10853,11931139.0
2006-07-25 06:10:00,2.10855,2.10887,2.10853,2.10887,7397475.0
2006-07-25 06:11:00,2.10893,2.10893,2.10865,2.10871,10623590.0
2006-07-25 06:12:00,2.10875,2.10889,2.10875,2.10878,1738110.0
2006-07-25 06:13:00,2.10879,2.1088,2.10869,2.10869,2943523.0
2006-07-25 06:14:00,2.10859,2.10888,2.10859,2.10888,10570615.0
2006-07-25 06:15:00,2.10905,2.1096,2.10905,2.10954,3083203.0
2006-07-25 06:16:00,2.10986,2.10986,2.10966,2.10966,6353068.0
2006-07-25 06:17:00,2.10958,2.10958,2.10941,2.10949,7442396.0
2006-07-25 06:18:00,2.10951,2.10951,2.10929,2.10929,2731588.0
2006-07-25 06:19:00,2.10946,2.10946,2.10918,2.10941,3702970.0
2006-07-25 06:20:00,2.10938,2.10946,2.1093,2.10945,3713716.0
2006-07-25 06:21:00,2.10943,2.10951,2.10903,2.10943,19975725.0
2006-07-25 06:22:00,2.10952,2.10983,2.10952,2.10983,1617165.0
2006-07-25 06:23:00,2.10988,2.11017,2.10974,2.11017,3850779.0
2006-07-25 06:24:00,2.11,2.11009,2.10986,2.10986,6948475.0
2006-07-25 06:25:00,2.10979,2.1098,2.1094,2.10951,2560533.0
2006-07-25 06:26:00,2.10953,2.10958,2.10936,2.10936,5223243.0
2006-07-25 06:27:00,2.10946,2.10956,2.10944,2.10946,1314552.0
2006-07-25 06:28:00,2.10959,2.10959,2.10944,2.10955,2149192.0
2006-07-25 06:29:00,2.10958,2.10984,2.10958,2.10984,834297.0
2006-07-25 06:30:00,2.10977,2.10977,2.10914,2.1095,1530201.0
2006-07-25 06:31:00,2.10971,2.10989,2.10971,2.1098,9596675.0
2006-07-25 06:32:00,2.1098,2.10998,2.1098,2.10998,3070815.0
2006-07-25 06:33:00,2.11003,2.11007,2.11003,2.11007,923052.0
2006-07-25 06:34:00,2.10983,2.10983,2.10941,2.10949,3625804.0
2006-07-25 06:35:00,2.10944,2.10955,2.10931,2.10931,9197414.0
2006-07-25 06:36:00,2.10936,2.10984,2.10936,2.10984,1387415.0
2006-07-25 06:37:00,2.10988,2.10988,2.10932,2.10932,5076590.0
2006-07-25 06:38:00,2.10925,2.10925,2.10889,2.10889,1696497.0
2006-07-25 06:39:00,2.10885,2.10895,2.10878,2.10879,10329102.0
2006-07-25 06:40:00,2.10892,2.10928,2.10877,2.10928,11458533.0
2006-07-25 06:41:00,2.10933,2.1096,2.10928,2.1096,2927904.0
2006-07-25 06:42:00,2.10951,2.10951,2.1092,2.1092,21031599.0
2006-07-25 06:43:00,2.10916,2.10916,2.10866,2.10866,1862343.0
2006-07-25 06:44:00,2.10875,2.10878,2.10868,2.10875,2469620.0
2006-07-25 06:45:00,2.10866,2.10878,2.10866,2.10876,2898175.0
2006-07-25 06:46:00,2.10864,2.10864,2.10816,2.10816,2384461.0
2006-07-25 06:47:00,2.10809,2.10809,2.10797,2.10797,2427356.0
2006-07-25 06:48:00,2.1079,2.1079,2.10772,2.10776,8020004.0
2006-07-25 06:49:00,2.10758,2.10799,2.10758,2.10793,1841929.0
2006-07-25 06:50:00,2.10809,2.10809,2.10752,2.10787,16357481.0
2006-07-25 06:51:00,2.10805,2.10822,2.10805,2.10807,19149857.0
2006-07-25 06:52:00,2.10823,2.10827,2.10823,2.10827,89487.0
2006-07-25 06:53:00,2.10819,2.10839,2.10819,2.10839,3366910.0
2006-07-25 06:54:00,2.10841,2.10841,2.10821,2.10821,708853.0
2006-07-25 06:55:00,2.10836,2.10836,2.10835,2.10835,750102.0
2006-07-25 06:56:00,2.10838,2.10843,2.10838,2.10841,4127095.0
2006-07-25 06:57:00,2.10855,2.10855,2.10826,2.10828,3836202.0
2006-07-25 06:58:00,2.1084,2.10882,2.10835,2.10882,5259888.0
2006-07-25 06:59:00,2.1089,2.10942,2.10886,2.10916,5759549.0
2006-07-25 07:00:00,2.10914,2.10914,2.10905,2.10908,1753468.0
2006-07-25 07:01:00,2.109,2.109,2.10877,2.10882,11219597.0
2006-07-25 07:02:00,2.10879,2.10881,2.1085,2.1085,3443417.0
2006-07-25 07:03:00,2.10836,2.10836,2.10812,2.1082,1283810.0
2006-07-25 07:04:00,2.10804,2.10815,2.10782,2.10782,3485124.0
2006-07-25 07:05:00,2.10778,2.10778,2.10756,2.10756,1487865.0
2006-07-25 07:06:00,2.10758,2.1079,2.10758,2.10788,5044055.0
2006-07-25 07:07:00,2.10782,2.10821,2.10782,2.108,533539.0
2006-07-25 07:08:00,2.10836,2.10836,2.10818,2.10821,5343844.0
2006-07-25 07:10:00,2.10821,2.10832,2.10795,2.10832,2023043.0
2006-07-25 07:12:00,2.10822,2.10844,2.10822,2.10844,16577941.0
2006-07-25 07:14:00,2.10832,2.10845,2.10825,2.10825,15877135.0
2006-07-25 07:15:00,2.10799,2.10812,2.10799,2.10802,2708239.0
2006-07-25 07:16:00,2.10798,2.10813,2.10793,2.10813,5002668.0
2006-07-25 07:17:00,2.1081,2.10834,2.1081,2.10834,2942477.0
2006-07-25 07:18:00,2.10815,2.10911,2.10815,2.10911,3640130.0
2006-07-25 07:19:00,2.10909,2.10968,2.10909,2.10968,2506260.0
2006-07-25 07:20:00,2.10955,2.10955,2.10942,2.10948,6125242.0
2006-07-25 07:21:00,2.10946,2.10953,2.10943,2.10943,8370697.0
2006-07-25 07:22:00,2.10938,2.10939,2.10925,2.10931,22751355.0
2006-07-25 07:23:00,2.10923,2.10923,2.10907,2.10911,5725232.0
2006-07-25 07:24:00,2.10933,2.10958,2.10933,2.1095,16784038.0
2006-07-25 07:25:00,2.10951,2.10972,2.10951,2.10972,4008518.0
2006-07-25 07:26:00,2.10972,2.1098,2.1096,2.10977,646028.0
2006-07-25 07:27:00,2.1098,2.10982,2.10967,2.10967,9707479.0
2006-07-25 07:28:00,2.1092,2.10968,2.1092,2.10968,6859638.0
2006-07-25 07:29:00,2.10983,2.11009,2.1098,2.11002,4636642.0
2006-07-25 07:30:00,2.11002,2.11002,2.10979,2.10983,4933362.0
2006-07-25 07:31:00,2.10962,2.11002,2.10961,2.11002,2167193.0
2006-07-25 07:32:00,2.10993,2.10993,2.10974,2.10989,7894596.0
2006-07-25 07:33:00,2.11,2.11036,2.11,2.11036,13547777.0
2006-07-25 07:34:00,2.11052,2.11052,2.11023,2.1105,2723484.0
2006-07-25 07:35:00,2.11037,2.11037,2.11021,2.11021,2674721.0
2006-07-25 07:36:00,2.11015,2.11015,2.10998,2.10998,2260965.0
2006-07-25 07:37:00,2.10997,2.11022,2.10997,2.11022,6376119.0
2006-07-25 07:38:00,2.11021,2.11022,2.11009,2.11014,2085891.0
2006-07-25 07:39:00,2.10987,2.1102,2.10987,2.1102,7529346.0
2006-07-25 07:40:00,2.11029,2.11054,2.11023,2.11054,2503622.0
2006-07-25 07:41:00,2.11043,2.11044,2.11002,2.11002,635209.0
2006-07-25 07:42:00,2.10987,2.11003,2.10986,2.10987,24742949.0
2006-07-25 07:43:00,2.10973,2.10973,2.10917,2.10917,20839509.0
2006-07-25 07:44:00,2.10898,2.10898,2.10882,2.10885,4353007.0
2006-07-25 07:45:00,2.10875,2.10875,2.10859,2.10859,3662206.0
2006-07-25 07:46:00,2.10854,2.10864,2.10854,2.10864,5255780.0
2006-07-25 07:47:00,2.10876,2.10915,2.10876,2.10915,7029259.0
2006-07-25 07:48:00,2.10922,2.1094,2.10922,2.10929,939783.0
2006-07-25 07:49:00,2.10928,2.10964,2.10928,2.10961,19879007.0
2006-07-25 07:50:00,2.10958,2.10958,2.10937,2.10945,3293029.0
2006-07-25 07:51:00,2.10951,2.10951,2.10932,2.10935,8106556.0
2006-07-25 07:52:00,2.1093,2.1093,2.10847,2.10854,4376277.0
2006-07-25 07:53:00,2.10842,2.10842,2.108,2.108,1655150.0
2006-07-25 07:54:00,2.10807,2.10807,2.1077,2.1077,10632106.0
2006-07-25 07:55:00,2.10766,2.10766,2.1074,2.10765,604880.0
2006-07-25 07:56:00,2.10767,2.10797,2.10767,2.10797,2557614.0
2006-07-25 07:57:00,2.1079,2.1079,2.1075,2.1075,8381005.0
2006-07-25 07:58:00,2.10745,2.10783,2.10745,2.10783,927799.0
2006-07-25 07:59:00,2.10789,2.10867,2.10789,2.10867,3789772.0
2006-07-25 08:00:00,2.10888,2.10902,2.10885,2.10902,12879465.0
2006-07-25 08:01:00,2.10893,2.10894,2.10868,2.10894,10079864.0
2006-07-25 08:02:00,2.10909,2.10928,2.10909,2.10928,3084870.0
2006-07-25 08:03:00,2.10933,2.10934,2.10909,2.10916,19995129.0
2006-07-25 08:04:00,2.10922,2.10955,2.10922,2.10955,3857098.0
2006-07-25 08:05:00,2.10959,2.10966,2.10959,2.10959,633166.0
2006-07-25 08:06:00,2.10942,2.10956,2.10938,2.1094,1974941.0
2006-07-25 08:07:00,2.10938,2.10938,2.10925,2.10927,16794720.0
2006-07-25 08:08:00,2.10917,2.10937,2.10917,2.10937,2306213.0
2006-07-25 08:09:00,2.10938,2.10988,2.10938,2.10988,1843711.0
2006-07-25 08:10:00,2.10984,2.10984,2.10939,2.10939,3324816.0
2006-07-25 08:11:00,2.10955,2.10989,2.10955,2.10989,7323641.0
2006-07-25 08:12:00,2.11003,2.11027,2.10992,2.10992,1738991.0
2006-07-25 08:13:00,2.10984,2.10984,2.10973,2.10977,2430742.0
2006-07-25 08:14:00,2.10967,2.10967,2.1095,2.1096,6615563.0
2006-07-25 08:15:00,2.10956,2.10989,2.10956,2.10989,9611003.0
2006-07-25 08:16:00,2.10997,2.11004,2.10996,2.10996,875335.0
2006-07-25 08:17:00,2.11001,2.11017,2.10985,2.10985,12013380.0
2006-07-25 08:18:00,2.10981,2.10981,2.10959,2.10963,14109598.0
2006-07-25 08:19:00,2.10957,2.10957,2.10941,2.10942,17799256.0
2006-07-25 08:20:00,2.10951,2.10965,2.10951,2.10959,6312609.0
2006-07-25 08:21:00,2.10986,2.11004,2.10985,2.10985,1761935.0
2006-07-25 08:22:00,2.10996,2.11008,2.10981,2.11008,7369592.0
2006-07-25 08:23:00,2.11017,2.11031,2.11004,2.11031,1051512.0
2006-07-25 08:24:00,2.11027,2.1106,2.11027,2.1106,3996290.0
2006-07-25 08:25:00,2.11057,2.1108,2.11037,2.11037,13845128.0
2006-07-25 08:26:00,2.11025,2.11025,2.10974,2.10979,6989567.0
2006-07-25 08:27:00,2.10965,2.10965,2.10926,2.10926,2587435.0
2006-07-25 08:28:00,2.10914,2.10914,2.10868,2.10868,15733862.0
2006-07-25 08:29:00,2.10861,2.10861,2.10797,2.10822,4025709.0
2006-07-25 08:30:00,2.10858,2.10877,2.10858,2.10877,442351.0
2006-07-25 08:31:00,2.10885,2.10899,2.10885,2.10888,5954520.0
2006-07-25 08:32:00,2.1091,2.10928,2.10868,2.10868,4742359.0
2006-07-25 08:33:00,2.10847,2.10853,2.10828,2.10853,3861187.0
2006-07-25 08:34:00,2.1085,2.1085,2.10831,2.10836,2956634.0
2006-07-25 08:35:00,2.10841,2.10859,2.10834,2.10859,819084.0
2006-07-25 08:36:00,2.10858,2.10902,2.10858,2.10902,2803763.0
2006-07-25 08:37:00,2.10915,2.1096,2.10915,2.1096,5396849.0
2006-07-25 08:38:00,2.10963,2.10974,2.10963,2.10971,2595658.0
2006-07-25 08:39:00,2.10966,2.10966,2.1094,2.1094,6961108.0
2006-07-25 08:40:00,2.10925,2.10925,2.10901,2.10901,9705737.0
2006-07-25 08:41:00,2.10903,2.10903,2.10881,2.10881,10183637.0
2006-07-25 08:42:00,2.10868,2.10892,2.10868,2.10892,11397857.0
2006-07-25 08:43:00,2.10886,2.10915,2.10886,2.10912,8361909.0
2006-07-25 08:44:00,2.109,2.109,2.10885,2.1089,3916963.0
2006-07-25 08:45:00,2.10891,2.10899,2.10884,2.10899,1073091.0
2006-07-25 08:46:00,2.10897,2.10915,2.10894,2.10915,381535.0
2006-07-25 08:47:00,2.10915,2.10942,2.10915,2.10942,7603824.0
2006-07-25 08:48:00,2.10958,2.10982,2.10958,2.10981,4273944.0
2006-07-25 08:49:00,2.10983,2.10997,2.10983,2.10988,2106076.0
2006-07-25 08:50:00,2.10982,2.10988,2.10975,2.10986,2024785.0
2006-07-25 08:51:00,2.10973,2.10973,2.10918,2.10918,1404593.0
2006-07-25 08:52:00,2.10888,2.10888,2.10868,2.10873,10850449.0
2006-07-25 08:54:00,2.10878,2.10885,2.10844,2.10861,16654420.0
2006-07-25 08:55:00,2.10845,2.10845,2.10817,2.10817,8594119.0
2006-07-25 08:56:00,2.10812,2.10818,2.10794,2.10818,2861284.0
2006-07-25 08:57:00,2.10825,2.1088,2.10825,2.10877,533022.0
2006-07-25 08:58:00,2.10899,2.10944,2.10899,2.10938,4231712.0
2006-07-25 08:59:00,2.10955,2.10973,2.10933,2.10942,7475285.0
2006-07-25 09:00:00,2.10936,2.10936,2.10882,2.10882,6410938.0
2006-07-25 09:01:00,2.10875,2.10875,2.10845,2.10868,5518540.0
2006-07-25 09:02:00,2.10859,2.10865,2.10851,2.10856,13604568.0
2006-07-25 09:03:00,2.10847,2.10847,2.10831,2.10845,13563922.0
2006-07-25 09:04:00,2.1085,2.10874,2.1085,2.10873,4523246.0
2006-07-25 09:05:00,2.10873,2.10884,2.10863,2.10874,5928056.0
2006-07-25 09:06:00,2.10864,2.10891,2.10864,2.10891,10885921.0
2006-07-25 09:07:00,2.10896,2.10904,2.10887,2.10887,6936821.0
2006-07-25 09:08:00,2.10886,2.10897,2.1088,2.10888,7864506.0
2006-07-25 09:09:00,2.10887,2.1089,2.10876,2.10876,3889018.0
2006-07-25 09:10:00,2.10875,2.10883,2.10872,2.10874,6693949.0
2006-07-25 09:11:00,2.10884,2.10895,2.10872,2.10875,6382126.0
2006-07-25 09:12:00,2.10862,2.10862,2.1084,2.1084,3866639.0
2006-07-25 09:13:00,2.1083,2.10835,2.10823,2.10828,12958673.0
2006-07-25 09:14:00,2.10837,2.10848,2.10833,2.10848,5138627.0
2006-07-25 09:16:00,2.10846,2.10881,2.10846,2.10873,13485650.0
2006-07-25 09:17:00,2.10882,2.10894,2.10877,2.10891,5170414.0
2006-07-25 09:18:00,2.10902,2.10906,2.10898,2.10906,2358707.0
2006-07-25 09:19:00,2.10893,2.1091,2.1088,2.1088,2977904.0
2006-07-25 09:20:00,2.10868,2.10883,2.10868,2.10877,1248175.0
2006-07-25 09:21:00,2.10873,2.10874,2.1086,2.1087,2548709.0
2006-07-25 09:22:00,2.10865,2.10865,2.10836,2.10841,8585569.0
2006-07-25 09:23:00,2.10859,2.10898,2.10859,2.10898,971925.0
2006-07-25 09:24:00,2.10898,2.10978,2.10898,2.10967,5509951.0
2006-07-25 09:25:00,2.1096,2.1096,2.10869,2.10871,14765038.0
2006-07-25 09:26:00,2.10877,2.10877,2.10859,2.10859,2170569.0
2006-07-25 09:27:00,2.1086,2.10881,2.1086,2.10881,4593664.0
2006-07-25 09:28:00,2.10885,2.1089,2.1087,2.1087,7092622.0
2006-07-25 09:29:00,2.10863,2.10863,2.10837,2.10863,4228507.0
2006-07-25 09:30:00,2.10856,2.10859,2.10847,2.10855,28369451.0
2006-07-25 09:31:00,2.10845,2.10845,2.1083,2.1083,568090.0
2006-07-25 09:32:00,2.10826,2.10829,2.10777,2.10777,932751.0
2006-07-25 09:33:00,2.10762,2.10869,2.10762,2.10869,5055910.0
2006-07-25 09:34:00,2.10891,2.10905,2.10888,2.1089,828139.0
2006-07-25 09:35:00,2.10896,2.10896,2.10879,2.10889,2198876.0
2006-07-25 09:36:00,2.10886,2.10886,2.10867,2.10867,1036058.0
2006-07-25 09:37:00,2.10857,2.10874,2.10857,2.10874,11484600.0
2006-07-25 09:38:00,2.10874,2.10879,2.10862,2.10869,6391855.0
2006-07-25 09:39:00,2.10848,2.10848,2.10799,2.10799,3682141.0
2006-07-25 09:40:00,2.10807,2.10831,2.10804,2.1083,3484429.0
2006-07-25 09:41:00,2.10836,2.10852,2.10826,2.10842,10668613.0
2006-07-25 09:42:00,2.10847,2.1088,2.10847,2.1088,1848022.0
2006-07-25 09:43:00,2.10885,2.10886,2.10882,2.10882,1891468.0
2006-07-25 09:44:00,2.10861,2.10861,2.10825,2.10825,8458924.0
2006-07-25 09:45:00,2.10817,2.10828,2.10811,2.10822,2896262.0
2006-07-25 09:46:00,2.1082,2.10828,2.1082,2.1082,576791.0
2006-07-25 09:47:00,2.10817,2.10818,2.10803,2.10815,2909512.0
2006-07-25 09:48:00,2.10808,2.10842,2.10806,2.10842,5735327.0
2006-07-25 09:49:00,2.10855,2.10858,2.1084,2.1084,11831480.0
2006-07-25 09:50:00,2.10831,2.10838,2.10687,2.10772,1306453.0
2006-07-25 09:51:00,2.10769,2.10781,2.10756,2.10781,1959612.0
2006-07-25 09:52:00,2.10786,2.10804,2.10786,2.10804,9383119.0
2006-07-25 09:53:00,2.10795,2.10797,2.10786,2.10796,12065628.0
2006-07-25 09:54:00,2.10789,2.10796,2.10778,2.10778,14616596.0
2006-07-25 09:55:00,2.10781,2.10788,2.10774,2.10782,2816364.0
2006-07-25 09:56:00,2.10785,2.10785,2.10769,2.10774,2847497.0
2006-07-25 09:57:00,2.10794,2.10818,2.10784,2.10818,7160459.0
2006-07-25 09:58:00,2.10812,2.10834,2.10812,2.1083,20736960.0
2006-07-25 09:59:00,2.10834,2.1085,2.10832,2.10842,1497084.0
2006-07-25 10:00:00,2.10858,2.10858,2.10848,2.10852,10755495.0
2006-07-25 10:01:00,2.10848,2.10851,2.10834,2.10851,4034352.0
2006-07-25 10:02:00,2.10863,2.10877,2.10851,2.10851,7003049.0
2006-07-25 10:03:00,2.10858,2.10878,2.10857,2.10857,1743471.0
2006-07-25 10:04:00,2.10869,2.10875,2.10852,2.10852,4760899.0
2006-07-25 10:05:00,2.10852,2.10852,2.10837,2.10845,5859555.0
2006-07-25 10:06:00,2.10841,2.10845,2.10832,2.10832,4777335.0
2006-07-25 10:07:00,2.10823,2.1086,2.10823,2.1086,19340629.0
2006-07-25 10:08:00,2.10872,2.10909,2.10872,2.10909,6222304.0
2006-07-25 10:09:00,2.1092,2.10943,2.10919,2.10943,1699923.0
2006-07-25 10:10:00,2.10954,2.10954,2.10929,2.10936,1898709.0
2006-07-25 10:11:00,2.10904,2.10957,2.10904,2.10957,4047348.0
2006-07-25 10:12:00,2.10954,2.10981,2.10954,2.1098,2457802.0
2006-07-25 10:13:00,2.10966,2.10974,2.10965,2.10965,1572238.0
2006-07-25 10:14:00,2.10959,2.11007,2.10953,2.11007,2138873.0
2006-07-25 10:15:00,2.10991,2.10991,2.10903,2.10903,6049009.0
2006-07-25 10:16:00,2.10907,2.10917,2.10896,2.10917,4391653.0
2006-07-25 10:17:00,2.10918,2.10918,2.10897,2.10897,4224338.0
2006-07-25 10:18:00,2.10894,2.10911,2.10877,2.10911,9363191.0
2006-07-25 10:19:00,2.10924,2.10933,2.10919,2.10933,1769626.0
2006-07-25 10:20:00,2.10947,2.11001,2.10947,2.11001,1548742.0
2006-07-25 10:21:00,2.11003,2.11003,2.10956,2.10956,3403240.0
2006-07-25 10:22:00,2.10956,2.10962,2.10939,2.10939,4031878.0
2006-07-25 10:23:00,2.10914,2.10914,2.10852,2.10852,7726770.0
2006-07-25 10:24:00,2.10839,2.10847,2.10825,2.10847,1862126.0
2006-07-25 10:25:00,2.10854,2.10908,2.10854,2.10908,2983325.0
2006-07-25 10:26:00,2.10894,2.10898,2.10868,2.10874,2415745.0
2006-07-25 10:27:00,2.10874,2.10874,2.10832,2.10832,5009345.0
2006-07-25 10:28:00,2.10799,2.10825,2.10799,2.10825,4737563.0
2006-07-25 10:29:00,2.10829,2.1084,2.10814,2.10814,1354054.0
2006-07-25 10:30:00,2.10799,2.108,2.10779,2.108,5914274.0
2006-07-25 10:31:00,2.10793,2.10814,2.10793,2.10814,2588526.0
2006-07-25 10:32:00,2.10821,2.10826,2.1081,2.10826,736663.0
2006-07-25 10:33:00,2.10828,2.10836,2.10798,2.10798,3314749.0
2006-07-25 10:34:00,2.10787,2.10789,2.10777,2.10789,14594748.0
2006-07-25 10:35:00,2.10794,2.10807,2.10789,2.10789,20327889.0
2006-07-25 10:36:00,2.10784,2.10807,2.10781,2.10807,22572526.0
2006-07-25 10:37:00,2.10815,2.10828,2.10815,2.10815,17140037.0
2006-07-25 10:38:00,2.1082,2.1082,2.10786,2.10787,9039177.0
2006-07-25 10:39:00,2.1079,2.10792,2.10771,2.10771,11172576.0
2006-07-25 10:40:00,2.10749,2.10749,2.10726,2.10735,6011698.0
2006-07-25 10:41:00,2.10745,2.10753,2.10728,2.10728,7508182.0
2006-07-25 10:42:00,2.10722,2.10722,2.10671,2.10712,11359461.0
2006-07-25 10:43:00,2.10718,2.10727,2.10711,2.10727,16181687.0
2006-07-25 10:45:00,2.10728,2.10728,2.10707,2.10717,3696232.0
2006-07-25 10:46:00,2.10725,2.10757,2.10724,2.10724,2637901.0
2006-07-25 10:47:00,2.10691,2.10692,2.10672,2.10672,9339198.0
2006-07-25 10:48:00,2.10684,2.10703,2.10673,2.107,4639168.0
2006-07-25 10:49:00,2.10709,2.10745,2.10709,2.10745,5730960.0
2006-07-25 10:50:00,2.1075,2.1075,2.10742,2.10742,1310312.0
2006-07-25 10:51:00,2.10744,2.10768,2.10744,2.10768,7441024.0
2006-07-25 10:52:00,2.10772,2.10776,2.1075,2.1075,1920137.0
2006-07-25 10:53:00,2.10772,2.10782,2.10765,2.10772,2212148.0
2006-07-25 10:54:00,2.10776,2.10829,2.10776,2.10829,2209639.0
2006-07-25 10:55:00,2.10832,2.1089,2.10832,2.1089,3358987.0
2006-07-25 10:56:00,2.1091,2.10935,2.1091,2.10915,3969670.0
2006-07-25 10:57:00,2.10921,2.10947,2.10917,2.10947,4876893.0
2006-07-25 10:58:00,2.10942,2.10954,2.10932,2.10932,1475971.0
2006-07-25 10:59:00,2.10928,2.10942,2.10913,2.10942,734410.0
2006-07-25 11:00:00,2.10946,2.10967,2.10926,2.10967,5026025.0
2006-07-25 11:01:00,2.10977,2.10994,2.10973,2.10984,9406395.0
2006-07-25 11:02:00,2.10972,2.10985,2.10968,2.10968,2301762.0
2006-07-25 11:03:00,2.10952,2.10967,2.10949,2.10956,3878827.0
2006-07-25 11:04:00,2.1093,2.1093,2.10911,2.10916,5125641.0
2006-07-25 11:05:00,2.10923,2.10934,2.10921,2.10921,7181624.0
2006-07-25 11:06:00,2.10939,2.10966,2.10939,2.10966,99613.0
2006-07-25 11:07:00,2.10976,2.10996,2.10973,2.10973,7526145.0
2006-07-25 11:08:00,2.10967,2.10969,2.10962,2.10967,1132735.0
2006-07-25 11:09:00,2.10961,2.10989,2.10925,2.10989,17023465.0
2006-07-25 11:10:00,2.10973,2.10985,2.10973,2.10976,4788537.0
2006-07-25 11:11:00,2.10986,2.11012,2.10974,2.11012,2724458.0
2006-07-25 11:12:00,2.11011,2.11018,2.10997,2.11018,8704017.0
2006-07-25 11:13:00,2.11019,2.1102,2.11,2.1102,13078184.0
2006-07-25 11:14:00,2.11027,2.11028,2.11018,2.11024,5972302.0
2006-07-25 11:15:00,2.11025,2.11025,2.10974,2.11,10958978.0
2006-07-25 11:16:00,2.11015,2.11016,2.11004,2.11004,4975652.0
2006-07-25 11:17:00,2.10987,2.11006,2.10987,2.11006,4390300.0
2006-07-25 11:18:00,2.10996,2.11006,2.10996,2.11006,3532530.0
2006-07-25 11:19:00,2.11021,2.11033,2.11006,2.11033,5077808.0
2006-07-25 11:20:00,2.11022,2.11038,2.1102,2.11038,11279402.0
2006-07-25 11:21:00,2.11045,2.11058,2.11045,2.11046,6923021.0
2006-07-25 11:22:00,2.11049,2.1107,2.11049,2.1107,3175984.0
2006-07-25 11:23:00,2.11074,2.11079,2.11059,2.11077,8620362.0
2006-07-25 11:25:00,2.11089,2.11113,2.11084,2.11113,2311344.0
2006-07-25 11:26:00,2.11093,2.11093,2.11067,2.11067,2722346.0
2006-07-25 11:27:00,2.11059,2.11059,2.11027,2.11027,6437926.0
2006-07-25 11:28:00,2.11034,2.11041,2.11031,2.11041,13105893.0
2006-07-25 11:29:00,2.11042,2.11058,2.11042,2.11053,4867737.0
2006-07-25 11:30:00,2.11065,2.11075,2.11056,2.11061,2206855.0
2006-07-25 11:31:00,2.11044,2.11065,2.11044,2.11056,2521564.0
2006-07-25 11:32:00,2.11053,2.11055,2.11037,2.11037,1991084.0
2006-07-25 11:33:00,2.11052,2.1106,2.11052,2.1106,137058.0
2006-07-25 11:35:00,2.11053,2.11066,2.11006,2.11066,14489438.0
2006-07-25 11:36:00,2.1107,2.11106,2.1107,2.11085,6094084.0
2006-07-25 11:37:00,2.11077,2.11077,2.11058,2.11058,2466033.0
2006-07-25 11:38:00,2.11055,2.11055,2.11001,2.11003,6972231.0
2006-07-25 11:39:00,2.11009,2.11009,2.10975,2.10984,5905761.0
2006-07-25 11:40:00,2.10997,2.1101,2.10997,2.11001,1142190.0
2006-07-25 11:41:00,2.10994,2.10994,2.10975,2.10975,20465723.0
2006-07-25 11:42:00,2.1096,2.10963,2.10958,2.10958,991986.0
2006-07-25 11:43:00,2.10961,2.10986,2.10961,2.10986,1245410.0
2006-07-25 11:44:00,2.10976,2.10995,2.10976,2.10995,6176097.0
2006-07-25 11:45:00,2.10993,2.11002,2.10978,2.10985,10779992.0
2006-07-25 11:46:00,2.10979,2.10996,2.10979,2.10985,5752625.0
2006-07-25 11:47:00,2.10989,2.10999,2.10986,2.10999,1936796.0
2006-07-25 11:48:00,2.11013,2.11039,2.11013,2.11039,8183319.0
2006-07-25 11:49:00,2.11042,2.111,2.11042,2.111,3108021.0
2006-07-25 11:50:00,2.11074,2.11113,2.11074,2.11099,2921917.0
2006-07-25 11:52:00,2.11102,2.11103,2.11086,2.11101,2259688.0
2006-07-25 11:53:00,2.11095,2.111,2.11088,2.11088,700288.0
2006-07-25 11:54:00,2.11096,2.11096,2.11075,2.11075,7624013.0
2006-07-25 11:55:00,2.11059,2.11059,2.10997,2.10997,2823742.0
2006-07-25 11:56:00,2.10973,2.10973,2.10943,2.10944,594010.0
2006-07-25 11:57:00,2.10934,2.10934,2.10904,2.10908,5398585.0
2006-07-25 11:58:00,2.10908,2.1093,2.10908,2.1093,678237.0
2006-07-25 11:59:00,2.10937,2.10951,2.10932,2.10945,3230791.0
2006-07-25 12:00:00,2.10948,2.10952,2.10942,2.10949,12869758.0
2006-07-25 12:01:00,2.10945,2.10948,2.10942,2.10946,3285753.0
2006-07-25 12:02:00,2.10953,2.10993,2.10953,2.10993,4080573.0
2006-07-25 12:03:00,2.10996,2.10996,2.10971,2.10976,6056469.0
2006-07-25 12:04:00,2.10963,2.10964,2.10941,2.10941,1388029.0
2006-07-25 12:05:00,2.1093,2.1093,2.10891,2.10894,2481110.0
2006-07-25 12:06:00,2.10874,2.10874,2.10819,2.10819,3079367.0
2006-07-25 12:07:00,2.10801,2.10801,2.10786,2.10786,6975589.0
2006-07-25 12:08:00,2.10784,2.10797,2.10777,2.10794,4551369.0
2006-07-25 12:09:00,2.10798,2.10806,2.10798,2.10806,520206.0
2006-07-25 12:10:00,2.10802,2.10809,2.10784,2.10784,2514202.0
2006-07-25 12:11:00,2.10764,2.10764,2.10743,2.10752,1321897.0
2006-07-25 12:12:00,2.10759,2.1076,2.10722,2.10722,12691967.0
2006-07-25 12:13:00,2.1072,2.1072,2.10697,2.10697,12948703.0
2006-07-25 12:14:00,2.10689,2.10709,2.10682,2.10688,16650187.0
2006-07-25 12:15:00,2.1069,2.10703,2.10667,2.10667,13157275.0
2006-07-25 12:16:00,2.1066,2.1066,2.10641,2.10641,10326616.0
2006-07-25 12:17:00,2.10646,2.10665,2.10632,2.10653,4957468.0
2006-07-25 12:18:00,2.10666,2.10669,2.10664,2.10664,2264290.0
2006-07-25 12:19:00,2.10648,2.10679,2.10636,2.10679,5110799.0
2006-07-25 12:20:00,2.10683,2.10754,2.10683,2.10754,4227498.0
2006-07-25 12:21:00,2.10761,2.10762,2.10734,2.10734,686778.0
2006-07-25 12:22:00,2.10733,2.10745,2.10722,2.10722,372549.0
2006-07-25 12:23:00,2.10704,2.10704,2.10672,2.10672,11159903.0
2006-07-25 12:24:00,2.10673,2.10673,2.10627,2.10635,13478230.0
2006-07-25 12:25:00,2.10644,2.1066,2.10639,2.10657,22123617.0
2006-07-25 12:26:00,2.10662,2.10709,2.10662,2.10709,4364072.0
2006-07-25 12:27:00,2.10708,2.10742,2.10708,2.10742,6129254.0
2006-07-25 12:28:00,2.10747,2.10751,2.10734,2.10742,4595442.0
2006-07-25 12:29:00,2.10722,2.10722,2.10536,2.10689,2061855.0
2006-07-25 12:30:00,2.10699,2.10719,2.10699,2.10718,2151939.0
2006-07-25 12:31:00,2.10714,2.10721,2.10686,2.10686,3630657.0
2006-07-25 12:32:00,2.10688,2.1071,2.10688,2.10693,3282745.0
2006-07-25 12:33:00,2.10711,2.10722,2.10709,2.10722,7212034.0
2006-07-25 12:34:00,2.10716,2.10716,2.10696,2.10699,10320086.0
2006-07-25 12:35:00,2.10718,2.10724,2.10718,2.10724,4617201.0
2006-07-25 12:36:00,2.10734,2.10747,2.10733,2.10747,316961.0
2006-07-25 12:37:00,2.10749,2.10749,2.10699,2.10716,3721856.0
2006-07-25 12:38:00,2.10722,2.10724,2.1071,2.10719,2256778.0
2006-07-25 12:39:00,2.10725,2.10725,2.10586,2.10586,5232083.0
2006-07-25 12:40:00,2.10735,2.1074,2.10718,2.10718,3021115.0
2006-07-25 12:41:00,2.10723,2.1076,2.10723,2.10751,7920007.0
2006-07-25 12:42:00,2.10789,2.10808,2.10767,2.10808,3798748.0
2006-07-25 12:43:00,2.10806,2.10806,2.10784,2.10787,4392304.0
2006-07-25 12:44:00,2.10778,2.10778,2.10748,2.10748,3297351.0
2006-07-25 12:45:00,2.10746,2.10746,2.10721,2.10721,5809302.0
2006-07-25 12:46:00,2.10716,2.10716,2.10685,2.10688,1712993.0
2006-07-25 12:47:00,2.10697,2.10706,2.10687,2.107,12708330.0
2006-07-25 12:48:00,2.10706,2.10716,2.10706,2.10706,3723911.0
2006-07-25 12:49:00,2.10703,2.10714,2.10699,2.10709,14933993.0
2006-07-25 12:50:00,2.10715,2.10746,2.10715,2.10746,1716147.0
2006-07-25 12:51:00,2.10753,2.10753,2.10745,2.10745,14228140.0
2006-07-25 12:52:00,2.10738,2.10738,2.10715,2.10721,4323931.0
2006-07-25 12:53:00,2.10728,2.10762,2.10728,2.10758,13288160.0
2006-07-25 12:54:00,2.10741,2.1075,2.10735,2.10735,23542293.0
2006-07-25 12:55:00,2.10718,2.10718,2.10684,2.10684,6113591.0
2006-07-25 12:56:00,2.10708,2.10727,2.10708,2.10726,3381313.0
2006-07-25 12:57:00,2.10726,2.10726,2.10698,2.10698,5626150.0
2006-07-25 12:58:00,2.10694,2.10694,2.1067,2.1067,4078539.0
2006-07-25 12:59:00,2.10672,2.10709,2.10672,2.10709,6321112.0
2006-07-25 13:00:00,2.10718,2.10718,2.10684,2.10698,8230509.0
2006-07-25 13:01:00,2.10702,2.10703,2.10687,2.10691,6937031.0
2006-07-25 13:02:00,2.10687,2.1069,2.10649,2.10672,5714316.0
2006-07-25 13:03:00,2.10668,2.10668,2.10653,2.10653,1383745.0
2006-07-25 13:04:00,2.10652,2.10662,2.10638,2.10662,5158620.0
2006-07-25 13:05:00,2.10678,2.10721,2.10678,2.10682,8151758.0
2006-07-25 13:06:00,2.10651,2.10673,2.10623,2.10668,12780966.0
2006-07-25 13:07:00,2.10675,2.10681,2.10655,2.10655,1620384.0
2006-07-25 13:08:00,2.10655,2.10655,2.10642,2.10642,87544.0
2006-07-25 13:09:00,2.10634,2.10634,2.10552,2.10576,2852170.0
2006-07-25 13:10:00,2.10592,2.10607,2.10592,2.10607,6279315.0
2006-07-25 13:11:00,2.10617,2.10646,2.10617,2.10646,4315817.0
2006-07-25 13:12:00,2.10658,2.10681,2.10658,2.10668,2331527.0
2006-07-25 13:13:00,2.1066,2.10662,2.10605,2.10605,3209260.0
2006-07-25 13:14:00,2.10627,2.10658,2.10627,2.10653,15209322.0
2006-07-25 13:16:00,2.10671,2.1069,2.10671,2.10685,4902101.0
2006-07-25 13:17:00,2.10676,2.10696,2.10676,2.10676,12189957.0
2006-07-25 13:18:00,2.10689,2.10696,2.10673,2.10696,4696167.0
2006-07-25 13:19:00,2.10702,2.10717,2.10695,2.10717,5264183.0
2006-07-25 13:21:00,2.10692,2.10757,2.10692,2.10728,14204734.0
2006-07-25 13:22:00,2.10721,2.10721,2.10653,2.10653,14130889.0
2006-07-25 13:23:00,2.10651,2.10651,2.1063,2.1063,8919810.0
2006-07-25 13:24:00,2.1062,2.10635,2.10611,2.10635,8450105.0
2006-07-25 13:25:00,2.10649,2.1067,2.10649,2.1067,13680461.0
2006-07-25 13:26:00,2.10673,2.10673,2.10663,2.10663,5122272.0
2006-07-25 13:29:00,2.10651,2.10659,2.10631,2.10631,1631492.0
2006-07-25 13:30:00,2.10618,2.10619,2.10607,2.10611,4714876.0
2006-07-25 13:31:00,2.10622,2.10642,2.10622,2.10642,6516542.0
2006-07-25 13:32:00,2.10634,2.10635,2.10616,2.1062,2562864.0
2006-07-25 13:33:00,2.10627,2.10628,2.10576,2.10576,9857442.0
2006-07-25 13:34:00,2.10618,2.10636,2.10612,2.10617,7179393.0
2006-07-25 13:35:00,2.10616,2.10644,2.10613,2.10644,4524804.0
2006-07-25 13:36:00,2.10657,2.10676,2.10657,2.10667,1158712.0
2006-07-25 13:37:00,2.10653,2.10662,2.10641,2.10641,1259816.0
2006-07-25 13:39:00,2.10635,2.10641,2.10632,2.10633,8217284.0
2006-07-25 13:40:00,2.1063,2.10651,2.10623,2.10651,6339637.0
2006-07-25 13:41:00,2.10642,2.10644,2.10629,2.10632,15455953.0
2006-07-25 13:43:00,2.1062,2.10629,2.10613,2.10624,7533636.0
2006-07-25 13:44:00,2.10651,2.10671,2.10651,2.10662,7020678.0
2006-07-25 13:45:00,2.10676,2.10678,2.10664,2.10676,10191270.0
2006-07-25 13:46:00,2.10677,2.10742,2.10677,2.10742,6605866.0
2006-07-25 13:47:00,2.10742,2.10747,2.1073,2.1073,4441411.0
2006-07-25 13:48:00,2.10721,2.10737,2.10707,2.10737,8122262.0
2006-07-25 13:49:00,2.10744,2.10764,2.10732,2.10764,15490482.0
2006-07-25 13:50:00,2.10791,2.1083,2.10791,2.1083,5312681.0
2006-07-25 13:51:00,2.10847,2.10847,2.10827,2.10836,8217014.0
2006-07-25 13:52:00,2.1084,2.1085,2.10828,2.1085,4107190.0
2006-07-25 13:53:00,2.10845,2.10869,2.10843,2.10854,6354002.0
2006-07-25 13:54:00,2.10858,2.1086,2.10835,2.1086,7808566.0
2006-07-25 13:55:00,2.10873,2.10908,2.10873,2.10895,18873572.0
2006-07-25 13:56:00,2.10895,2.10906,2.1088,2.1088,7407700.0
2006-07-25 13:57:00,2.10882,2.10882,2.10827,2.10827,2327342.0
2006-07-25 13:58:00,2.10808,2.10808,2.10793,2.10793,9778927.0
2006-07-25 13:59:00,2.108,2.108,2.1078,2.10798,1569707.0
2006-07-25 14:00:00,2.10806,2.1081,2.10794,2.10794,11015282.0
2006-07-25 14:01:00,2.10793,2.10798,2.10786,2.10798,1900084.0
2006-07-25 14:02:00,2.10787,2.10787,2.10738,2.10738,9110719.0
2006-07-25 14:03:00,2.1074,2.10742,2.10733,2.10738,13298796.0
2006-07-25 14:04:00,2.10735,2.10762,2.10735,2.10762,9551061.0
2006-07-25 14:05:00,2.10771,2.10796,2.10771,2.10796,1044646.0
2006-07-25 14:06:00,2.10792,2.10792,2.10737,2.10737,1793362.0
2006-07-25 14:07:00,2.10729,2.10739,2.1071,2.10739,3336116.0
2006-07-25 14:08:00,2.10742,2.10745,2.10598,2.10738,13843422.0
2006-07-25 14:09:00,2.1075,2.10776,2.1075,2.10765,30786735.0
2006-07-25 14:10:00,2.10769,2.10772,2.10767,2.10768,4465832.0
2006-07-25 14:11:00,2.10746,2.1076,2.10746,2.1076,3883572.0
2006-07-25 14:12:00,2.10753,2.10753,2.10749,2.10751,9928922.0
2006-07-25 14:13:00,2.10753,2.10783,2.10753,2.10761,5796863.0
2006-07-25 14:14:00,2.10764,2.10767,2.10751,2.10751,6645254.0
2006-07-25 14:15:00,2.10765,2.10791,2.10765,2.10791,3298353.0
2006-07-25 14:16:00,2.10783,2.10783,2.10768,2.10768,270526.0
2006-07-25 14:17:00,2.10759,2.10764,2.10747,2.1076,3830699.0
2006-07-25 14:18:00,2.1077,2.1078,2.10755,2.10777,2710109.0
2006-07-25 14:19:00,2.10782,2.10799,2.10782,2.10783,1363697.0
2006-07-25 14:20:00,2.10778,2.10787,2.10729,2.10787,4521577.0
2006-07-25 14:21:00,2.10781,2.10819,2.10781,2.10811,3702189.0
2006-07-25 14:22:00,2.10812,2.10812,2.10797,2.10805,1852397.0
2006-07-25 14:23:00,2.10815,2.10862,2.10815,2.10862,3449307.0
2006-07-25 14:24:00,2.10867,2.10891,2.10863,2.10891,1498998.0
2006-07-25 14:25:00,2.10904,2.10924,2.10904,2.10923,766338.0
2006-07-25 14:26:00,2.10925,2.10936,2.10894,2.10936,26437406.0
2006-07-25 14:27:00,2.10937,2.10952,2.10937,2.10952,177251.0
2006-07-25 14:28:00,2.10966,2.10982,2.10953,2.10982,6643609.0
2006-07-25 14:29:00,2.10986,2.10986,2.10975,2.10975,3264519.0
2006-07-25 14:30:00,2.1099,2.11007,2.1099,2.11007,5773139.0
2006-07-25 14:31:00,2.10988,2.11004,2.10982,2.10982,1467339.0
2006-07-25 14:32:00,2.10984,2.10996,2.10984,2.10996,3112671.0
2006-07-25 14:33:00,2.11008,2.11047,2.11008,2.11047,4729191.0
2006-07-25 14:34:00,2.11049,2.11106,2.11048,2.11106,7498722.0
2006-07-25 14:35:00,2.11113,2.11169,2.11088,2.11169,17276007.0
2006-07-25 14:36:00,2.1119,2.11211,2.11187,2.11201,5670981.0
2006-07-25 14:37:00,2.11185,2.11185,2.11147,2.11147,2015549.0
2006-07-25 14:38:00,2.11149,2.1116,2.11149,2.11159,4278514.0
2006-07-25 14:39:00,2.11151,2.11176,2.11151,2.11176,2102602.0
2006-07-25 14:40:00,2.11164,2.11164,2.11141,2.11141,1117988.0
2006-07-25 14:41:00,2.1116,2.11204,2.1116,2.11204,8893875.0
2006-07-25 14:42:00,2.11197,2.112,2.11173,2.11173,3105914.0
2006-07-25 14:43:00,2.11168,2.11174,2.11154,2.11174,1607759.0
2006-07-25 14:44:00,2.11171,2.11171,2.11145,2.11159,4509217.0
2006-07-25 14:45:00,2.11164,2.11167,2.11128,2.11128,18237228.0
2006-07-25 14:46:00,2.11093,2.11093,2.11064,2.11082,1746897.0
2006-07-25 14:47:00,2.11105,2.11131,2.11098,2.11131,2064689.0
2006-07-25 14:48:00,2.11106,2.11106,2.11085,2.11088,10616404.0
2006-07-25 14:49:00,2.11091,2.11095,2.1108,2.11095,12721541.0
2006-07-25 14:50:00,2.11095,2.1111,2.11075,2.1111,1293848.0
2006-07-25 14:51:00,2.1111,2.1111,2.1109,2.11105,6428592.0
2006-07-25 14:52:00,2.11101,2.11101,2.11092,2.11092,6939762.0
2006-07-25 14:53:00,2.11103,2.11113,2.111,2.11104,1976228.0
2006-07-25 14:54:00,2.11065,2.11104,2.11065,2.11104,2457363.0
2006-07-25 14:55:00,2.11102,2.11117,2.11088,2.11117,17009661.0
2006-07-25 14:56:00,2.11115,2.1112,2.11115,2.11115,7699369.0
2006-07-25 14:57:00,2.11123,2.11123,2.11096,2.11113,2611740.0
2006-07-25 14:58:00,2.11116,2.11124,2.11112,2.11118,3437992.0
2006-07-25 14:59:00,2.11106,2.11107,2.11087,2.11087,6206517.0
2006-07-25 15:00:00,2.11076,2.11084,2.11043,2.11043,13623919.0
2006-07-25 15:01:00,2.11033,2.11033,2.11018,2.11024,5623974.0
2006-07-25 15:02:00,2.11024,2.11024,2.10993,2.10994,556694.0
2006-07-25 15:03:00,2.10979,2.10979,2.10954,2.10967,9547298.0
2006-07-25 15:04:00,2.10961,2.10961,2.10922,2.10922,1979812.0
2006-07-25 15:05:00,2.10914,2.10917,2.10881,2.10894,1865206.0
2006-07-25 15:06:00,2.10891,2.10891,2.10865,2.10866,8725441.0
2006-07-25 15:07:00,2.10857,2.10858,2.10831,2.10833,7885061.0
2006-07-25 15:08:00,2.10831,2.10831,2.10766,2.10766,6889968.0
2006-07-25 15:09:00,2.10775,2.1078,2.10769,2.1078,7575994.0
2006-07-25 15:10:00,2.10787,2.10809,2.10787,2.10809,18851393.0
2006-07-25 15:11:00,2.10829,2.10843,2.10821,2.10843,4094103.0
2006-07-25 15:12:00,2.10828,2.10833,2.10805,2.10812,3503583.0
2006-07-25 15:13:00,2.10817,2.10829,2.10794,2.10829,6219605.0
2006-07-25 15:14:00,2.10826,2.10855,2.10826,2.10838,6395162.0
2006-07-25 15:15:00,2.10851,2.10851,2.10845,2.10847,1551315.0
2006-07-25 15:16:00,2.10848,2.10857,2.10848,2.10857,5047743.0
2006-07-25 15:17:00,2.1086,2.10867,2.1084,2.1084,6621216.0
2006-07-25 15:18:00,2.10813,2.10813,2.1076,2.10766,11198235.0
2006-07-25 15:19:00,2.10771,2.10781,2.10754,2.10781,2768100.0
2006-07-25 15:20:00,2.10785,2.10808,2.10785,2.10808,4021153.0
2006-07-25 15:21:00,2.10821,2.10834,2.1081,2.10827,17336464.0
2006-07-25 15:22:00,2.10808,2.10818,2.10797,2.10817,2799852.0
2006-07-25 15:23:00,2.10809,2.10829,2.10808,2.10829,843280.0
2006-07-25 15:24:00,2.10825,2.10825,2.10795,2.108,1320288.0
2006-07-25 15:25:00,2.10786,2.10815,2.10783,2.10812,3332470.0
2006-07-25 15:26:00,2.10815,2.10827,2.10802,2.10826,17968572.0
2006-07-25 15:27:00,2.10829,2.10833,2.10821,2.10823,2525893.0
2006-07-25 15:29:00,2.10824,2.10827,2.10819,2.10822,2161773.0
2006-07-25 15:30:00,2.10835,2.10843,2.10826,2.10837,4906341.0
2006-07-25 15:31:00,2.10838,2.10838,2.1082,2.1082,1971187.0
2006-07-25 15:32:00,2.10793,2.10803,2.10791,2.10801,4532721.0
2006-07-25 15:33:00,2.10809,2.10827,2.10809,2.10814,5487263.0
2006-07-25 15:34:00,2.10833,2.10849,2.10833,2.10837,6284782.0
2006-07-25 15:35:00,2.10859,2.10872,2.10858,2.10872,16130761.0
2006-07-25 15:36:00,2.10886,2.10903,2.10886,2.10891,15524859.0
2006-07-25 15:37:00,2.10882,2.10882,2.10853,2.10853,24134560.0
2006-07-25 15:38:00,2.10842,2.10842,2.10822,2.10827,5011280.0
2006-07-25 15:39:00,2.10821,2.10843,2.10821,2.10834,5943203.0
2006-07-25 15:40:00,2.10835,2.10861,2.10835,2.10861,12585534.0
2006-07-25 15:41:00,2.10864,2.10879,2.10862,2.10879,7489654.0
2006-07-25 15:42:00,2.10885,2.10905,2.10883,2.10898,17750446.0
2006-07-25 15:43:00,2.10898,2.10914,2.10872,2.10914,3596174.0
2006-07-25 15:44:00,2.10922,2.10922,2.10913,2.10917,3180186.0
2006-07-25 15:45:00,2.10911,2.10911,2.10896,2.10904,5955324.0
2006-07-25 15:46:00,2.10909,2.10919,2.10897,2.10899,6545395.0
2006-07-25 15:47:00,2.10882,2.10882,2.10858,2.10859,3589940.0
2006-07-25 15:48:00,2.10881,2.10926,2.10881,2.1091,2204349.0
2006-07-25 15:49:00,2.10914,2.10938,2.10914,2.10932,21325282.0
2006-07-25 15:50:00,2.10928,2.10954,2.10928,2.10954,9195172.0
2006-07-25 15:51:00,2.10955,2.10956,2.10927,2.10927,1098094.0
2006-07-25 15:52:00,2.10949,2.10954,2.10949,2.10954,2784325.0
2006-07-25 15:53:00,2.10964,2.10997,2.10964,2.10997,10896167.0
2006-07-25 15:54:00,2.11011,2.11053,2.11011,2.11053,2173876.0
2006-07-25 15:55:00,2.11063,2.11102,2.11053,2.1109,19490486.0
2006-07-25 15:56:00,2.1109,2.11108,2.11086,2.11107,4944881.0
2006-07-25 15:57:00,2.11098,2.11098,2.11074,2.11081,13783118.0
2006-07-25 15:58:00,2.11069,2.11086,2.11069,2.11086,11825947.0
2006-07-25 15:59:00,2.11096,2.11108,2.11068,2.11108,1973344.0
2006-07-25 16:00:00,2.11093,2.11093,2.11031,2.11043,4651579.0
2006-07-25 16:01:00,2.11062,2.1108,2.11062,2.1108,18034774.0
2006-07-25 16:02:00,2.11087,2.11095,2.11072,2.11072,4335313.0
2006-07-25 16:03:00,2.11081,2.11153,2.11081,2.11153,14200549.0
2006-07-25 16:04:00,2.11161,2.11161,2.11106,2.11106,9608292.0
2006-07-25 16:05:00,2.11103,2.11104,2.11092,2.11092,11239473.0
2006-07-25 16:06:00,2.11085,2.11085,2.10858,2.11005,17405430.0
2006-07-25 16:07:00,2.11002,2.11002,2.10878,2.10878,12794837.0
2006-07-25 16:08:00,2.10878,2.10878,2.10794,2.10794,6988720.0
2006-07-25 16:09:00,2.10803,2.10828,2.10792,2.10792,3317776.0
2006-07-25 16:10:00,2.10753,2.10766,2.10728,2.10728,5079212.0
2006-07-25 16:11:00,2.10719,2.10719,2.10656,2.10688,3288198.0
2006-07-25 16:12:00,2.10694,2.10743,2.10535,2.10743,4399415.0
2006-07-25 16:13:00,2.10756,2.10756,2.10739,2.10739,1265355.0
2006-07-25 16:14:00,2.10733,2.10733,2.10709,2.10709,3602714.0
2006-07-25 16:15:00,2.10697,2.10697,2.10669,2.1069,11115687.0
2006-07-25 16:16:00,2.10702,2.1071,2.107,2.1071,2117948.0
2006-07-25 16:17:00,2.10724,2.10735,2.10723,2.10723,1005456.0
2006-07-25 16:18:00,2.10715,2.10715,2.1064,2.1064,4713859.0
2006-07-25 16:19:00,2.10646,2.10666,2.10646,2.1066,10114205.0
2006-07-25 16:20:00,2.10649,2.10649,2.10611,2.10611,7603823.0
2006-07-25 16:21:00,2.10596,2.10608,2.10596,2.10599,2516592.0
2006-07-25 16:22:00,2.1061,2.1061,2.1058,2.1058,15589565.0
2006-07-25 16:23:00,2.10595,2.10603,2.10583,2.10591,3040559.0
2006-07-25 16:24:00,2.10576,2.10576,2.10533,2.1055,7871920.0
2006-07-25 16:25:00,2.10547,2.10553,2.10547,2.10548,15896800.0
2006-07-25 16:26:00,2.10528,2.10542,2.10493,2.10525,10828552.0
2006-07-25 16:27:00,2.10515,2.10543,2.10508,2.10543,13577430.0
2006-07-25 16:28:00,2.1052,2.1052,2.10475,2.10475,6107424.0
2006-07-25 16:29:00,2.10474,2.10474,2.10416,2.10416,10878926.0
2006-07-25 16:30:00,2.10417,2.10417,2.10357,2.10395,3779085.0
2006-07-25 16:31:00,2.10402,2.10427,2.10402,2.10427,1404233.0
2006-07-25 16:32:00,2.10442,2.10474,2.10442,2.10473,1839559.0
2006-07-25 16:33:00,2.10466,2.10475,2.10449,2.10475,6045127.0
2006-07-25 16:34:00,2.10485,2.1052,2.10479,2.10479,2290745.0
2006-07-25 16:35:00,2.10485,2.10488,2.10423,2.10423,13733770.0
2006-07-25 16:36:00,2.10458,2.10489,2.10458,2.10489,893288.0
2006-07-25 16:37:00,2.1048,2.1049,2.10467,2.1049,3768744.0
2006-07-25 16:38:00,2.10491,2.10507,2.10491,2.10507,8743569.0
2006-07-25 16:39:00,2.10526,2.10539,2.10526,2.10535,6743160.0
2006-07-25 16:40:00,2.10522,2.10522,2.10494,2.10494,3610957.0
2006-07-25 16:41:00,2.1049,2.10535,2.1049,2.10535,4478017.0
2006-07-25 16:42:00,2.1053,2.1053,2.10454,2.10454,954590.0
2006-07-25 16:43:00,2.10444,2.10449,2.10405,2.10405,13583672.0
2006-07-25 16:44:00,2.10428,2.10464,2.10428,2.10453,2244607.0
2006-07-25 16:45:00,2.10474,2.10492,2.10463,2.10492,3737311.0
2006-07-25 16:46:00,2.10491,2.10491,2.10482,2.10482,3974973.0
2006-07-25 16:47:00,2.10483,2.10513,2.10478,2.10513,8780716.0
2006-07-25 16:48:00,2.10518,2.10518,2.10492,2.10492,6669416.0
2006-07-25 16:49:00,2.10504,2.10507,2.105,2.10505,15334092.0
2006-07-25 16:50:00,2.10508,2.10527,2.10508,2.10527,3923452.0
2006-07-25 16:51:00,2.10527,2.10549,2.10527,2.10541,1858767.0
2006-07-25 16:52:00,2.10532,2.10532,2.10522,2.10524,3719120.0
2006-07-25 16:53:00,2.10522,2.10522,2.10487,2.10509,11800960.0
2006-07-25 16:54:00,2.10484,2.10521,2.10484,2.10521,20338991.0
2006-07-25 16:55:00,2.10525,2.10539,2.10519,2.10539,6709668.0
2006-07-25 16:56:00,2.10547,2.10553,2.10536,2.10536,1104041.0
2006-07-25 16:57:00,2.10542,2.1055,2.10528,2.1055,26317782.0
2006-07-25 16:58:00,2.10557,2.10563,2.10528,2.10549,7699212.0
2006-07-25 16:59:00,2.10565,2.10602,2.10549,2.10602,1190539.0
2006-07-25 17:00:00,2.1062,2.10653,2.1062,2.10653,1965299.0
2006-07-25 17:01:00,2.1064,2.1064,2.1063,2.10633,669856.0
2006-07-25 17:02:00,2.10618,2.10625,2.10604,2.10604,1759221.0
2006-07-25 17:03:00,2.10612,2.10612,2.10581,2.10586,3112457.0
2006-07-25 17:04:00,2.1059,2.10598,2.1059,2.10598,553602.0
2006-07-25 17:05:00,2.10595,2.10608,2.10595,2.10603,1357338.0
2006-07-25 17:06:00,2.10605,2.10605,2.10546,2.10582,13512900.0
2006-07-25 17:07:00,2.10596,2.10596,2.10572,2.10584,5083481.0
2006-07-25 17:08:00,2.10567,2.1059,2.10548,2.1059,14401214.0
2006-07-25 17:09:00,2.10599,2.10599,2.10564,2.10568,10672666.0
2006-07-25 17:10:00,2.10548,2.10557,2.10434,2.10434,6021438.0
2006-07-25 17:11:00,2.10427,2.10427,2.10353,2.10359,1499823.0
2006-07-25 17:12:00,2.10374,2.1041,2.10374,2.1041,3372196.0
2006-07-25 17:13:00,2.10401,2.10401,2.10378,2.10378,2722019.0
2006-07-25 17:14:00,2.10357,2.10357,2.10289,2.10291,2975432.0
2006-07-25 17:15:00,2.10298,2.10325,2.10298,2.10319,9223837.0
2006-07-25 17:16:00,2.10335,2.1036,2.10335,2.1036,5185071.0
2006-07-25 17:17:00,2.10371,2.10398,2.10371,2.10398,3055361.0
2006-07-25 17:18:00,2.10393,2.10393,2.10353,2.10353,1223967.0
2006-07-25 17:19:00,2.10334,2.1034,2.10302,2.1034,13529559.0
2006-07-25 17:20:00,2.10353,2.10374,2.10353,2.10374,1903084.0
2006-07-25 17:21:00,2.1038,2.10382,2.10359,2.10382,30977899.0
2006-07-25 17:22:00,2.10404,2.10461,2.10404,2.10461,14090897.0
2006-07-25 17:23:00,2.10454,2.10469,2.10451,2.10465,6487863.0
2006-07-25 17:24:00,2.10449,2.10449,2.10413,2.10416,11206558.0
2006-07-25 17:25:00,2.10418,2.10419,2.10395,2.10395,1117784.0
2006-07-25 17:26:00,2.10391,2.10417,2.10391,2.10404,7935016.0
2006-07-25 17:27:00,2.10387,2.10394,2.10387,2.10394,129096.0
2006-07-25 17:28:00,2.10381,2.10381,2.10334,2.10334,8555403.0
2006-07-25 17:29:00,2.10332,2.10349,2.10331,2.10344,4038908.0
2006-07-25 17:30:00,2.10357,2.10357,2.10325,2.10325,1704898.0
2006-07-25 17:31:00,2.10291,2.10312,2.10264,2.10264,4987934.0
2006-07-25 17:32:00,2.1027,2.1027,2.10216,2.10242,11037049.0
2006-07-25 17:33:00,2.10248,2.10263,2.10248,2.1026,3524715.0
2006-07-25 17:34:00,2.10242,2.10244,2.10214,2.10214,8358335.0
2006-07-25 17:35:00,2.10219,2.1022,2.1019,2.1022,7840941.0
2006-07-25 17:36:00,2.1024,2.10249,2.1024,2.10242,7393627.0
2006-07-25 17:37:00,2.10225,2.10238,2.10217,2.10217,10124946.0
2006-07-25 17:38:00,2.10221,2.10244,2.10221,2.10242,904623.0
2006-07-25 17:39:00,2.10237,2.1026,2.10237,2.1026,1393487.0
2006-07-25 17:40:00,2.1027,2.10329,2.10149,2.10325,1505392.0
2006-07-25 17:41:00,2.10322,2.10322,2.10256,2.10256,1461144.0
2006-07-25 17:42:00,2.10251,2.10251,2.10219,2.10219,5262619.0
2006-07-25 17:43:00,2.10233,2.10237,2.10228,2.10229,6147215.0
2006-07-25 17:44:00,2.10231,2.10237,2.10222,2.10235,4157497.0
2006-07-25 17:45:00,2.10226,2.10226,2.10204,2.10219,5182732.0
2006-07-25 17:46:00,2.10215,2.10234,2.10214,2.10234,7796780.0
2006-07-25 17:47:00,2.10215,2.1023,2.10215,2.10224,311527.0
2006-07-25 17:48:00,2.10222,2.10222,2.10194,2.10194,12187451.0
2006-07-25 17:49:00,2.10173,2.10176,2.10156,2.10176,7487394.0
2006-07-25 17:50:00,2.10186,2.1021,2.10186,2.102,4751771.0
2006-07-25 17:51:00,2.10197,2.10197,2.10182,2.10182,5845214.0
2006-07-25 17:52:00,2.10187,2.10198,2.10187,2.1019,2188180.0
2006-07-25 17:53:00,2.10191,2.10191,2.10161,2.10168,3754682.0
2006-07-25 17:54:00,2.1014,2.10143,2.10117,2.10117,1609350.0
2006-07-25 17:55:00,2.10118,2.10123,2.10116,2.10116,2662481.0
2006-07-25 17:56:00,2.10107,2.10107,2.10083,2.10089,1313565.0
2006-07-25 17:57:00,2.1008,2.1008,2.10059,2.10063,4302603.0
2006-07-25 17:58:00,2.10054,2.10054,2.10012,2.10012,1708922.0
2006-07-25 17:59:00,2.09994,2.09994,2.09929,2.09962,3819518.0
2006-07-25 18:00:00,2.09968,2.10032,2.09968,2.10023,11115990.0
2006-07-25 18:01:00,2.10026,2.10041,2.10023,2.10036,8191768.0
2006-07-25 18:02:00,2.10039,2.10059,2.1003,2.10059,2933661.0
2006-07-25 18:03:00,2.1003,2.10057,2.10018,2.10057,5419855.0
2006-07-25 18:04:00,2.10065,2.10091,2.10065,2.10087,6241681.0
2006-07-25 18:05:00,2.10082,2.10115,2.10078,2.10115,7347838.0
2006-07-25 18:06:00,2.10131,2.10189,2.10131,2.10189,2141805.0
2006-07-25 18:07:00,2.10223,2.10275,2.10208,2.10275,1999699.0
2006-07-25 18:08:00,2.1028,2.10295,2.10272,2.10272,18236314.0
2006-07-25 18:09:00,2.10267,2.10267,2.10242,2.10242,16246703.0
2006-07-25 18:10:00,2.10239,2.10239,2.10171,2.10171,5824458.0
2006-07-25 18:11:00,2.1017,2.1018,2.10164,2.10169,7798341.0
2006-07-25 18:12:00,2.10161,2.10182,2.10161,2.10165,4417193.0
2006-07-25 18:13:00,2.10165,2.10165,2.10147,2.10147,1197739.0
2006-07-25 18:14:00,2.10142,2.10148,2.10136,2.10148,4995461.0
2006-07-25 18:15:00,2.10149,2.10153,2.10136,2.10139,3297004.0
2006-07-25 18:16:00,2.10129,2.10148,2.10127,2.10148,1310017.0
2006-07-25 18:17:00,2.10156,2.10165,2.10146,2.10146,6698413.0
2006-07-25 18:18:00,2.10153,2.10153,2.10121,2.10121,1818428.0
2006-07-25 18:19:00,2.10094,2.10105,2.10076,2.1008,11610616.0
2006-07-25 18:20:00,2.10072,2.10106,2.10072,2.10106,1809642.0
2006-07-25 18:21:00,2.10113,2.10122,2.10106,2.1012,2924810.0
2006-07-25 18:22:00,2.10136,2.10143,2.10135,2.1014,2975420.0
2006-07-25 18:23:00,2.10171,2.10199,2.10171,2.10194,5507477.0
2006-07-25 18:24:00,2.102,2.10223,2.102,2.10223,1236944.0
2006-07-25 18:25:00,2.10167,2.10202,2.10143,2.10202,21326116.0
2006-07-25 18:26:00,2.10204,2.10209,2.10183,2.10183,831055.0
2006-07-25 18:27:00,2.10185,2.10205,2.10185,2.10205,11172380.0
2006-07-25 18:28:00,2.10214,2.10224,2.10208,2.10213,10314009.0
2006-07-25 18:29:00,2.102,2.10204,2.1019,2.10193,3054957.0
2006-07-25 18:30:00,2.10181,2.10181,2.10132,2.1014,8654115.0
2006-07-25 18:31:00,2.10134,2.10134,2.1012,2.10126,15564892.0
2006-07-25 18:32:00,2.10113,2.10113,2.10076,2.10091,1172255.0
2006-07-25 18:33:00,2.10096,2.10096,2.09942,2.1007,6079454.0
2006-07-25 18:34:00,2.10053,2.10092,2.10053,2.10092,3802465.0
2006-07-25 18:35:00,2.10083,2.10098,2.10083,2.10098,2834732.0
2006-07-25 18:36:00,2.10113,2.10148,2.10113,2.10148,251595.0
2006-07-25 18:37:00,2.10185,2.10211,2.10185,2.10202,7176770.0
2006-07-25 18:38:00,2.1019,2.1019,2.10151,2.10151,3741746.0
2006-07-25 18:39:00,2.10167,2.10194,2.10167,2.10169,13097553.0
2006-07-25 18:40:00,2.1017,2.10172,2.10145,2.10145,6658378.0
2006-07-25 18:41:00,2.10128,2.10132,2.10109,2.1011,6331185.0
2006-07-25 18:42:00,2.10104,2.10104,2.10085,2.10098,1698702.0
2006-07-25 18:43:00,2.10108,2.10128,2.10108,2.10128,1313915.0
2006-07-25 18:44:00,2.10124,2.10124,2.10093,2.10097,2268492.0
2006-07-25 18:45:00,2.10067,2.10068,2.10054,2.10059,2735562.0
2006-07-25 18:46:00,2.10068,2.1009,2.10064,2.1009,751596.0
2006-07-25 18:47:00,2.10092,2.10106,2.10078,2.10106,6675155.0
2006-07-25 18:48:00,2.10098,2.10128,2.10098,2.10128,6710317.0
2006-07-25 18:49:00,2.1012,2.10178,2.1012,2.10178,5376162.0
2006-07-25 18:50:00,2.10177,2.10177,2.10143,2.10143,845867.0
2006-07-25 18:51:00,2.10137,2.10137,2.10128,2.10128,9080949.0
2006-07-25 18:52:00,2.10118,2.10118,2.1009,2.101,5763648.0
2006-07-25 18:53:00,2.10095,2.10095,2.10072,2.10072,12301942.0
2006-07-25 18:54:00,2.10067,2.10067,2.10049,2.10049,2740876.0
2006-07-25 18:55:00,2.10043,2.10043,2.10009,2.10013,795556.0
2006-07-25 18:56:00,2.10014,2.10026,2.10012,2.10026,7769512.0
2006-07-25 18:57:00,2.10015,2.10018,2.09986,2.09994,18946151.0
2006-07-25 18:58:00,2.10009,2.10029,2.10009,2.10025,2318112.0
2006-07-25 18:59:00,2.10021,2.10021,2.10016,2.10017,9012397.0
2006-07-25 19:00:00,2.10025,2.10071,2.10023,2.10071,12358288.0
2006-07-25 19:01:00,2.10067,2.10079,2.1006,2.1006,2531755.0
2006-07-25 19:02:00,2.10056,2.10056,2.10039,2.10046,2574451.0
2006-07-25 19:04:00,2.10032,2.10032,2.09968,2.09988,6713733.0
2006-07-25 19:05:00,2.09978,2.09988,2.09978,2.09986,13147981.0
2006-07-25 19:06:00,2.10008,2.1004,2.10007,2.1004,4502100.0
2006-07-25 19:07:00,2.10044,2.10056,2.10036,2.10056,403971.0
2006-07-25 19:08:00,2.10057,2.10057,2.10026,2.1004,2765851.0
2006-07-25 19:09:00,2.10043,2.10051,2.10043,2.10051,4356592.0
2006-07-25 19:10:00,2.10045,2.10045,2.09988,2.09988,2048029.0
2006-07-25 19:11:00,2.09972,2.09978,2.0994,2.09978,5114731.0
2006-07-25 19:12:00,2.09984,2.09985,2.09837,2.09985,8135101.0
2006-07-25 19:13:00,2.0999,2.10022,2.09987,2.10022,10216992.0
2006-07-25 19:14:00,2.10033,2.10033,2.10007,2.10017,13295933.0
2006-07-25 19:15:00,2.10013,2.10013,2.10004,2.10004,5769253.0
2006-07-25 19:16:00,2.10007,2.10021,2.09998,2.10021,16242426.0
2006-07-25 19:17:00,2.10017,2.10032,2.10017,2.10032,5143773.0
2006-07-25 19:18:00,2.10029,2.10029,2.1,2.1,3554706.0
2006-07-25 19:19:00,2.09993,2.1,2.09839,2.1,10992674.0
2006-07-25 19:20:00,2.09994,2.10057,2.09994,2.10023,8099122.0
2006-07-25 19:21:00,2.10006,2.10006,2.09981,2.09981,604715.0
2006-07-25 19:22:00,2.0998,2.09995,2.09978,2.09981,2612572.0
2006-07-25 19:23:00,2.09992,2.10014,2.09992,2.10014,3946494.0
2006-07-25 19:24:00,2.10016,2.10016,2.10002,2.10013,1593877.0
2006-07-25 19:25:00,2.10015,2.10038,2.10007,2.10038,562798.0
2006-07-25 19:26:00,2.10042,2.10049,2.10036,2.10049,29699430.0
2006-07-25 19:27:00,2.10045,2.1007,2.10045,2.1007,1231241.0
2006-07-25 19:28:00,2.10082,2.1012,2.10076,2.10092,2001269.0
2006-07-25 19:29:00,2.1009,2.1009,2.10055,2.10056,3237898.0
2006-07-25 19:30:00,2.10047,2.10047,2.10014,2.10016,15031421.0
2006-07-25 19:31:00,2.10009,2.10009,2.09991,2.09991,290641.0
2006-07-25 19:32:00,2.09998,2.1001,2.09998,2.1001,3505801.0
2006-07-25 19:33:00,2.10006,2.10006,2.09984,2.09992,15203707.0
2006-07-25 19:34:00,2.09982,2.09982,2.09928,2.09931,3878102.0
2006-07-25 19:35:00,2.09934,2.09944,2.0993,2.0993,7930711.0
2006-07-25 19:36:00,2.09924,2.09924,2.09908,2.09918,8057008.0
2006-07-25 19:37:00,2.09896,2.09896,2.09874,2.09875,12361302.0
2006-07-25 19:38:00,2.09862,2.09872,2.09843,2.09872,10061267.0
2006-07-25 19:39:00,2.09874,2.09913,2.09874,2.09913,1856375.0
2006-07-25 19:40:00,2.09905,2.09905,2.09891,2.09891,1998415.0
2006-07-25 19:41:00,2.09884,2.09884,2.09857,2.09857,321491.0
2006-07-25 19:42:00,2.09857,2.09857,2.09835,2.09844,4912397.0
2006-07-25 19:43:00,2.09836,2.09837,2.09809,2.09809,15830042.0
2006-07-25 19:44:00,2.09801,2.09801,2.09779,2.09788,4912552.0
2006-07-25 19:45:00,2.09786,2.0979,2.09779,2.09783,2624180.0
2006-07-25 19:46:00,2.09792,2.09796,2.09781,2.09793,12664927.0
2006-07-25 19:47:00,2.09795,2.09804,2.09779,2.09779,6605614.0
2006-07-25 19:48:00,2.09783,2.09795,2.09779,2.09795,3669254.0
2006-07-25 19:49:00,2.09798,2.09819,2.09795,2.09819,1123316.0
2006-07-25 19:50:00,2.09818,2.0984,2.09818,2.09825,2112643.0
2006-07-25 19:51:00,2.09829,2.09838,2.09827,2.09827,4634158.0
2006-07-25 19:52:00,2.09837,2.09859,2.09837,2.09859,3520616.0
2006-07-25 19:53:00,2.09878,2.09912,2.09878,2.0991,7551072.0
2006-07-25 19:54:00,2.0992,2.09943,2.09807,2.09929,693496.0
2006-07-25 19:55:00,2.09907,2.09907,2.09887,2.09893,2477778.0
2006-07-25 19:56:00,2.09894,2.09901,2.09894,2.09897,2275295.0
2006-07-25 19:57:00,2.09887,2.09887,2.09867,2.09867,7867694.0
2006-07-25 19:58:00,2.09879,2.09889,2.09873,2.09889,5519317.0
2006-07-25 19:59:00,2.09863,2.09899,2.09863,2.09897,12681544.0
2006-07-25 20:00:00,2.09884,2.09886,2.09873,2.09873,7048252.0
2006-07-25 20:01:00,2.09867,2.09867,2.09842,2.0986,4036449.0
2006-07-25 20:02:00,2.09849,2.09885,2.09849,2.09885,5340929.0
2006-07-25 20:03:00,2.09888,2.09913,2.09888,2.09913,1680151.0
2006-07-25 20:04:00,2.09917,2.09926,2.09909,2.09915,16525567.0
2006-07-25 20:05:00,2.09912,2.09932,2.09911,2.09932,7768355.0
2006-07-25 20:06:00,2.09918,2.09935,2.09915,2.09915,5423545.0
2006-07-25 20:07:00,2.09911,2.09913,2.099,2.09912,6377400.0
2006-07-25 20:08:00,2.09921,2.09921,2.09906,2.09906,24335842.0
2006-07-25 20:10:00,2.09912,2.09912,2.0989,2.09901,2051151.0
2006-07-25 20:11:00,2.09903,2.09914,2.09896,2.09914,2171813.0
2006-07-25 20:12:00,2.09919,2.09923,2.09919,2.09923,3077040.0
2006-07-25 20:13:00,2.09925,2.0994,2.09923,2.0994,1204000.0
2006-07-25 20:15:00,2.09944,2.09949,2.09944,2.09949,505866.0
2006-07-25 20:16:00,2.09941,2.09959,2.09809,2.09809,7873018.0
2006-07-25 20:17:00,2.09956,2.0998,2.09949,2.0998,2036915.0
2006-07-25 20:18:00,2.09991,2.10007,2.0998,2.10006,9434849.0
2006-07-25 20:19:00,2.10004,2.10004,2.09982,2.0999,4019466.0
2006-07-25 20:20:00,2.09976,2.09998,2.09968,2.09998,4719605.0
2006-07-25 20:21:00,2.1,2.10032,2.1,2.10032,599578.0
2006-07-25 20:22:00,2.09996,2.09996,2.09995,2.09995,233605.0
2006-07-25 20:23:00,2.09982,2.1004,2.09982,2.10026,7908348.0
2006-07-25 20:24:00,2.10013,2.10013,2.09996,2.09997,1768475.0
2006-07-25 20:25:00,2.09973,2.09979,2.09969,2.09969,18640821.0
2006-07-25 20:26:00,2.09968,2.09968,2.09908,2.09914,1248997.0
2006-07-25 20:27:00,2.09918,2.09934,2.09911,2.09934,9992258.0
2006-07-25 20:28:00,2.09948,2.09966,2.09948,2.0996,1670529.0
2006-07-25 20:29:00,2.09959,2.0997,2.09956,2.09961,5698171.0
2006-07-25 20:30:00,2.09961,2.09961,2.09936,2.09956,2338868.0
2006-07-25 20:31:00,2.09963,2.0997,2.09952,2.09969,350574.0
2006-07-25 20:32:00,2.09965,2.1001,2.09965,2.1001,15359211.0
2006-07-25 20:33:00,2.10014,2.10037,2.10014,2.10037,4638150.0
2006-07-25 20:34:00,2.10021,2.1003,2.09995,2.09995,5569708.0
2006-07-25 20:35:00,2.09995,2.09999,2.09982,2.09982,2134811.0
2006-07-25 20:36:00,2.10012,2.10013,2.09994,2.10001,12242590.0
2006-07-25 20:37:00,2.1,2.1,2.09982,2.0999,5964482.0
2006-07-25 20:38:00,2.09999,2.10008,2.09999,2.10008,3110373.0
2006-07-25 20:39:00,2.10012,2.10029,2.10012,2.10029,2318087.0
2006-07-25 20:41:00,2.10022,2.10088,2.10022,2.10065,11835049.0
2006-07-25 20:43:00,2.10059,2.1006,2.10035,2.10035,12747304.0
2006-07-25 20:44:00,2.10028,2.1003,2.10013,2.10019,14742846.0
2006-07-25 20:45:00,2.09996,2.09996,2.09984,2.09984,1589575.0
2006-07-25 20:46:00,2.09979,2.09979,2.09964,2.09967,19892289.0
2006-07-25 20:47:00,2.09976,2.09981,2.09954,2.09978,2267658.0
2006-07-25 20:48:00,2.09964,2.09969,2.09948,2.09952,1423745.0
2006-07-25 20:49:00,2.09956,2.09984,2.09956,2.09984,1882606.0
2006-07-25 20:50:00,2.0998,2.0998,2.09943,2.09943,750039.0
2006-07-25 20:51:00,2.09939,2.09949,2.09939,2.09949,527465.0
2006-07-25 20:52:00,2.0996,2.09979,2.0996,2.09979,3556868.0
2006-07-25 20:53:00,2.09996,2.10018,2.09996,2.10018,1130267.0
2006-07-25 20:54:00,2.1002,2.1002,2.09988,2.0999,4359202.0
2006-07-25 20:55:00,2.09983,2.09983,2.09955,2.09966,9327173.0
2006-07-25 20:56:00,2.09962,2.09999,2.09962,2.0999,2405337.0
2006-07-25 20:57:00,2.09993,2.1001,2.0999,2.1001,6030407.0
2006-07-25 20:58:00,2.10021,2.10079,2.10021,2.10079,12391388.0
2006-07-25 20:59:00,2.10075,2.10099,2.10048,2.10064,3606833.0
2006-07-25 21:00:00,2.10055,2.10055,2.10031,2.10031,4186983.0
2006-07-25 21:01:00,2.10028,2.10041,2.10018,2.10023,8192528.0
2006-07-25 21:02:00,2.10017,2.10017,2.10001,2.10014,19959023.0
2006-07-25 21:03:00,2.10002,2.10005,2.09983,2.10005,4969977.0
2006-07-25 21:04:00,2.10007,2.10026,2.10007,2.10026,1216188.0
2006-07-25 21:05:00,2.10016,2.10035,2.10015,2.10015,6442948.0
2006-07-25 21:07:00,2.1,2.10022,2.1,2.10017,1218632.0
2006-07-25 21:08:00,2.10032,2.10059,2.10026,2.10059,16342363.0
2006-07-25 21:09:00,2.10071,2.10072,2.10038,2.10072,17876102.0
2006-07-25 21:10:00,2.10074,2.10139,2.10074,2.10139,11115065.0
2006-07-25 21:11:00,2.1013,2.1013,2.10099,2.10099,1731899.0
2006-07-25 21:12:00,2.10096,2.10096,2.10072,2.10074,1927880.0
2006-07-25 21:13:00,2.10071,2.10071,2.10061,2.10061,603488.0
2006-07-25 21:14:00,2.10053,2.10056,2.10043,2.10046,3447203.0
2006-07-25 21:15:00,2.10032,2.10039,2.10002,2.10002,1547174.0
2006-07-25 21:16:00,2.09975,2.0999,2.09975,2.0999,1309911.0
2006-07-25 21:18:00,2.09986,2.09986,2.09986,2.09986,630816.0
2006-07-25 21:19:00,2.0998,2.09989,2.09979,2.09979,2878256.0
2006-07-25 21:20:00,2.09991,2.10009,2.09987,2.10009,8701899.0
2006-07-25 21:21:00,2.10022,2.10022,2.10008,2.10022,2187705.0
2006-07-25 21:22:00,2.10029,2.10029,2.10026,2.10026,808089.0
2006-07-25 21:23:00,2.10022,2.10032,2.10015,2.10015,3133843.0
2006-07-25 21:24:00,2.10024,2.10032,2.10024,2.10032,3180640.0
2006-07-25 21:25:00,2.10039,2.1005,2.09995,2.09995,3650461.0
2006-07-25 21:26:00,2.10034,2.10037,2.10019,2.10019,937393.0
2006-07-25 21:28:00,2.10019,2.10019,2.10008,2.10008,626111.0
2006-07-25 21:29:00,2.10003,2.10006,2.10003,2.10006,892453.0
2006-07-25 21:30:00,2.09996,2.10017,2.09996,2.1001,10449055.0
2006-07-25 21:31:00,2.10016,2.10026,2.10009,2.10025,17368687.0
2006-07-25 21:32:00,2.10038,2.10075,2.10038,2.10075,3483127.0
2006-07-25 21:34:00,2.10068,2.10068,2.10066,2.10066,200814.0
2006-07-25 21:35:00,2.10061,2.10061,2.10048,2.10059,591086.0
2006-07-25 21:36:00,2.10078,2.10092,2.10078,2.10091,1775956.0
2006-07-25 21:37:00,2.1008,2.1008,2.10032,2.10032,746074.0
2006-07-25 21:38:00,2.10039,2.10057,2.10033,2.10057,6737783.0
2006-07-25 21:39:00,2.10058,2.10058,2.10046,2.10046,2821088.0
2006-07-25 21:40:00,2.10027,2.10038,2.10027,2.10038,5528268.0
2006-07-25 21:41:00,2.10037,2.10041,2.10028,2.10041,7201644.0
2006-07-25 21:42:00,2.10013,2.10055,2.10013,2.10055,4160553.0
2006-07-25 21:43:00,2.10064,2.10106,2.10064,2.10075,1688941.0
2006-07-25 21:44:00,2.10066,2.10073,2.10053,2.10053,7164462.0
2006-07-25 21:45:00,2.10053,2.10082,2.1005,2.10082,7443531.0
2006-07-25 21:46:00,2.10077,2.10077,2.1005,2.1005,5911881.0
2006-07-25 21:47:00,2.10047,2.10047,2.10028,2.10029,2401475.0
2006-07-25 21:48:00,2.10028,2.10028,2.10016,2.10016,63194.0
2006-07-25 21:49:00,2.09996,2.1001,2.09979,2.10005,3464853.0
2006-07-25 21:50:00,2.10002,2.10002,2.09945,2.09945,3397834.0
2006-07-25 21:51:00,2.09921,2.09921,2.09876,2.09876,1438815.0
2006-07-25 21:52:00,2.0987,2.0987,2.09845,2.09845,14976562.0
2006-07-25 21:53:00,2.09848,2.09865,2.09716,2.09857,10691436.0
2006-07-25 21:54:00,2.09853,2.09853,2.09837,2.09837,3158022.0
2006-07-25 21:55:00,2.09836,2.09845,2.09823,2.09845,11279508.0
2006-07-25 21:56:00,2.09846,2.09846,2.09823,2.09835,9224412.0
2006-07-25 21:57:00,2.09837,2.09847,2.09811,2.09816,3278822.0
2006-07-25 21:58:00,2.09823,2.09871,2.09823,2.09871,3554464.0
2006-07-25 21:59:00,2.09831,2.09854,2.09831,2.09854,2679072.0
2006-07-25 22:00:00,2.09847,2.09877,2.09847,2.09877,1686359.0
2006-07-25 22:01:00,2.09878,2.09893,2.09857,2.0989,3804263.0
2006-07-25 22:02:00,2.09896,2.09917,2.09896,2.09906,1681379.0
2006-07-25 22:03:00,2.09928,2.09964,2.09923,2.09954,4216585.0
2006-07-25 22:04:00,2.09951,2.09951,2.09924,2.09924,905497.0
2006-07-25 22:05:00,2.0992,2.0992,2.09899,2.09899,2870959.0
2006-07-25 22:06:00,2.09905,2.09926,2.09903,2.09926,391910.0
2006-07-25 22:07:00,2.09925,2.09925,2.09912,2.09912,509613.0
2006-07-25 22:08:00,2.09908,2.09908,2.09903,2.09903,223570.0
2006-07-25 22:09:00,2.09895,2.09899,2.09885,2.09885,3123967.0
2006-07-25 22:10:00,2.0988,2.09884,2.09858,2.09858,5943496.0
2006-07-25 22:11:00,2.09858,2.09864,2.09858,2.09864,1323013.0
2006-07-25 22:12:00,2.09863,2.09867,2.09863,2.09863,1376882.0
2006-07-25 22:13:00,2.09872,2.09895,2.09867,2.09895,2882478.0
2006-07-25 22:14:00,2.09905,2.09905,2.09892,2.09892,548592.0
2006-07-25 22:15:00,2.09885,2.09885,2.09872,2.09872,507304.0
2006-07-25 22:16:00,2.09866,2.09866,2.09858,2.09863,4734467.0
2006-07-25 22:17:00,2.09868,2.09891,2.09868,2.09891,449740.0
2006-07-25 22:18:00,2.09896,2.09896,2.09881,2.09881,135179.0
2006-07-25 22:19:00,2.09887,2.09887,2.09871,2.09871,75028.0
2006-07-25 22:20:00,2.09897,2.09927,2.09888,2.09927,6355771.0
2006-07-25 22:21:00,2.09936,2.0995,2.09936,2.0995,1128680.0
2006-07-25 22:22:00,2.09928,2.09928,2.09889,2.09899,9438496.0
2006-07-25 22:23:00,2.09901,2.09904,2.09891,2.09904,3919197.0
2006-07-25 22:24:00,2.09901,2.09915,2.09901,2.09915,8429982.0
2006-07-25 22:25:00,2.09932,2.09941,2.09916,2.09916,3663638.0
2006-07-25 22:26:00,2.09902,2.09944,2.09902,2.09944,4374499.0
2006-07-25 22:27:00,2.09953,2.09983,2.09953,2.09983,612138.0
2006-07-25 22:28:00,2.09979,2.09979,2.09957,2.09958,5032371.0
2006-07-25 22:29:00,2.09934,2.0998,2.09934,2.0998,2538421.0
2006-07-25 22:30:00,2.09978,2.09984,2.09978,2.09984,1156591.0
2006-07-25 22:31:00,2.09988,2.09988,2.09976,2.09981,1318521.0
2006-07-25 22:32:00,2.0997,2.09987,2.0997,2.0998,3124605.0
2006-07-25 22:33:00,2.09977,2.09989,2.09971,2.09988,2520498.0
2006-07-25 22:34:00,2.09995,2.10009,2.09995,2.10009,74881.0
2006-07-25 22:35:00,2.10012,2.10021,2.10003,2.10021,1079588.0
2006-07-25 22:36:00,2.10029,2.10053,2.10023,2.10053,2835568.0
2006-07-25 22:37:00,2.1006,2.1006,2.10008,2.10011,1437131.0
2006-07-25 22:38:00,2.10006,2.10029,2.10006,2.10022,2141510.0
2006-07-25 22:39:00,2.10013,2.10031,2.09882,2.10001,4106238.0
2006-07-25 22:40:00,2.09985,2.09985,2.09964,2.09964,1226323.0
2006-07-25 22:41:00,2.09977,2.09989,2.09976,2.09989,1321448.0
2006-07-25 22:42:00,2.0999,2.09998,2.0999,2.09998,983436.0
2006-07-25 22:43:00,2.0997,2.0997,2.09941,2.09941,1250019.0
2006-07-25 22:44:00,2.09951,2.09955,2.09937,2.09937,13828268.0
2006-07-25 22:45:00,2.09937,2.09981,2.09927,2.09981,5380977.0
2006-07-25 22:46:00,2.09982,2.0999,2.09982,2.0999,916553.0
2006-07-25 22:47:00,2.10001,2.10002,2.09983,2.09983,459688.0
2006-07-25 22:48:00,2.09995,2.09995,2.09964,2.09987,4244953.0
2006-07-25 22:49:00,2.09991,2.10003,2.09984,2.09991,4179379.0
2006-07-25 22:50:00,2.09982,2.09993,2.09982,2.09986,3710815.0
2006-07-25 22:51:00,2.09982,2.09982,2.0992,2.09966,3135406.0
2006-07-25 22:52:00,2.09964,2.09985,2.09954,2.09954,5443440.0
2006-07-25 22:53:00,2.09956,2.09959,2.09935,2.09935,2914129.0
2006-07-25 22:54:00,2.09943,2.09951,2.09943,2.09951,7117749.0
2006-07-25 22:55:00,2.09954,2.0996,2.09938,2.09938,1393783.0
2006-07-25 22:56:00,2.0992,2.0992,2.09905,2.09905,116969.0
2006-07-25 22:57:00,2.0989,2.0989,2.09865,2.09865,117464.0
2006-07-25 22:58:00,2.09879,2.09893,2.09879,2.09893,488266.0
2006-07-25 23:27:00,2.09914,2.09953,2.09914,2.09953,2302219.0
2006-07-25 23:28:00,2.09971,2.09991,2.09971,2.09991,1885258.0
2006-07-25 23:29:00,2.10006,2.10016,2.10001,2.10016,2171264.0
2006-07-25 23:30:00,2.10021,2.10031,2.10019,2.10031,5433113.0
2006-07-25 23:31:00,2.10049,2.10049,2.10011,2.10011,3792893.0
2006-07-25 23:34:00,2.10001,2.10024,2.10001,2.10017,3049613.0
2006-07-25 23:35:00,2.10014,2.10022,2.10014,2.10022,4281157.0
2006-07-25 23:36:00,2.10024,2.10033,2.10024,2.10033,692892.0
2006-07-25 23:37:00,2.10019,2.10025,2.10019,2.10025,561926.0
2006-07-25 23:38:00,2.10032,2.10058,2.10029,2.10029,596808.0
2006-07-25 23:39:00,2.10035,2.10055,2.10035,2.10055,18965324.0
2006-07-25 23:40:00,2.10068,2.10084,2.10068,2.10079,7937385.0
2006-07-25 23:41:00,2.10083,2.10083,2.10067,2.10072,1483509.0
2006-07-25 23:42:00,2.10069,2.10095,2.10069,2.10095,296526.0
2006-07-25 23:43:00,2.10098,2.10098,2.10077,2.10077,16488007.0
2006-07-25 23:44:00,2.10053,2.10097,2.10053,2.10097,2045269.0
2006-07-25 23:45:00,2.10089,2.10103,2.10089,2.10102,4970699.0
2006-07-25 23:46:00,2.10108,2.10125,2.10106,2.10116,5506539.0
2006-07-25 23:48:00,2.10103,2.10103,2.10101,2.10101,383867.0
2006-07-25 23:49:00,2.10097,2.10097,2.10064,2.10064,5132748.0
2006-07-25 23:50:00,2.10068,2.10073,2.10068,2.10073,253310.0
2006-07-25 23:51:00,2.10075,2.10083,2.10075,2.10083,70191.0
2006-07-25 23:52:00,2.10075,2.10105,2.10075,2.10105,413823.0
2006-07-25 23:53:00,2.10095,2.10095,2.1007,2.1007,3238950.0
2006-07-25 23:54:00,2.1006,2.1006,2.10041,2.10047,6038958.0
2006-07-25 23:55:00,2.10052,2.1006,2.10047,2.10059,551846.0
2006-07-25 23:56:00,2.1006,2.1006,2.09983,2.09983,15901076.0
2006-07-26 00:00:00,2.0998,2.10006,2.0998,2.10004,7127062.0
2006-07-26 00:01:00,2.10001,2.10001,2.09971,2.09971,453494.0
2006-07-26 00:02:00,2.09962,2.09979,2.0996,2.09979,4491801.0
2006-07-26 00:03:00,2.09984,2.10007,2.09984,2.10004,3220853.0
2006-07-26 00:07:00,2.09997,2.10037,2.09997,2.10037,7097811.0
2006-07-26 00:08:00,2.10039,2.10039,2.10004,2.10033,24958763.0
2006-07-26 00:11:00,2.10055,2.10073,2.10055,2.1006,1186752.0
2006-07-26 00:14:00,2.10054,2.10054,2.10031,2.10031,5867650.0
2006-07-26 00:16:00,2.10051,2.10063,2.10051,2.10063,1111993.0
2006-07-26 00:22:00,2.10068,2.10086,2.10068,2.10076,1818321.0
2006-07-26 00:24:00,2.10081,2.10081,2.10069,2.10081,11465000.0
2006-07-26 00:25:00,2.10074,2.10095,2.10074,2.10083,13656361.0
2006-07-26 00:26:00,2.10083,2.10083,2.10083,2.10083,2393618.0
2006-07-26 00:27:00,2.10079,2.10082,2.10059,2.10082,7142655.0
2006-07-26 00:29:00,2.10094,2.10094,2.1008,2.10086,13984246.0
2006-07-26 00:34:00,2.10078,2.10078,2.10055,2.10055,6082323.0
2006-07-26 00:35:00,2.10062,2.10064,2.10054,2.10061,5599584.0
2006-07-26 00:39:00,2.10062,2.10062,2.10046,2.10046,2133771.0
2006-07-26 00:40:00,2.10042,2.10047,2.10029,2.10029,5562637.0
2006-07-26 00:41:00,2.10032,2.10032,2.09972,2.10013,5222729.0
2006-07-26 00:42:00,2.1003,2.10046,2.10028,2.10045,4010240.0
2006-07-26 00:43:00,2.10045,2.10053,2.10034,2.10034,2678230.0
2006-07-26 00:44:00,2.10018,2.10018,2.09988,2.09988,427693.0
2006-07-26 00:45:00,2.09987,2.09999,2.09979,2.09979,7910424.0
2006-07-26 00:46:00,2.09975,2.09975,2.09939,2.09965,2407434.0
2006-07-26 00:47:00,2.09984,2.09984,2.09983,2.09983,132518.0
2006-07-26 00:48:00,2.09995,2.09995,2.09986,2.09986,420456.0
2006-07-26 00:49:00,2.0998,2.09995,2.0995,2.0995,11876254.0
2006-07-26 00:50:00,2.09988,2.09989,2.09981,2.09987,2033833.0
2006-07-26 00:51:00,2.09985,2.09997,2.09985,2.09997,3102103.0
2006-07-26 00:53:00,2.10006,2.10006,2.09996,2.09996,3520117.0
2006-07-26 00:54:00,2.09995,2.09995,2.0998,2.0998,276106.0
2006-07-26 00:55:00,2.09971,2.09988,2.09967,2.09988,3772097.0
2006-07-26 00:56:00,2.09981,2.09981,2.09973,2.09973,485322.0
2006-07-26 01:00:00,2.09948,2.09948,2.09921,2.09922,1512258.0
2006-07-26 01:01:00,2.09912,2.0992,2.09874,2.0992,4907719.0
2006-07-26 01:02:00,2.09922,2.09926,2.09895,2.09926,1898946.0
2006-07-26 01:03:00,2.09916,2.09953,2.09916,2.09953,43315975.0
2006-07-26 01:04:00,2.09924,2.09924,2.09905,2.09908,12983191.0
2006-07-26 01:05:00,2.09909,2.09913,2.09902,2.09913,896665.0
2006-07-26 01:06:00,2.09919,2.0993,2.09919,2.0993,3468804.0
2006-07-26 01:07:00,2.09934,2.09934,2.09907,2.09928,3471143.0
2006-07-26 01:08:00,2.09942,2.09957,2.09942,2.09957,1671421.0
2006-07-26 01:09:00,2.09966,2.09971,2.09966,2.09971,1784879.0
2006-07-26 01:11:00,2.09975,2.09991,2.09975,2.09991,7785498.0
2006-07-26 01:12:00,2.09996,2.10005,2.09996,2.10005,13947376.0
2006-07-26 01:13:00,2.1001,2.10026,2.1001,2.1002,1088508.0
2006-07-26 01:14:00,2.10007,2.10007,2.09982,2.09982,11244284.0
2006-07-26 01:15:00,2.09939,2.09971,2.09939,2.09971,12967703.0
2006-07-26 01:16:00,2.09973,2.09978,2.09969,2.09978,9388766.0
2006-07-26 01:17:00,2.0997,2.0997,2.09944,2.09944,513826.0
2006-07-26 01:19:00,2.09946,2.0996,2.0994,2.09951,8966748.0
2006-07-26 01:20:00,2.09951,2.09959,2.0994,2.0994,1676462.0
2006-07-26 01:22:00,2.09954,2.09974,2.09952,2.09959,4112378.0
2006-07-26 01:23:00,2.09975,2.09985,2.09973,2.09973,4569562.0
2006-07-26 01:25:00,2.09975,2.09975,2.09963,2.0997,1459183.0
2006-07-26 01:26:00,2.09956,2.09956,2.09945,2.09945,351102.0
2006-07-26 01:27:00,2.09951,2.09954,2.09951,2.09954,2568616.0
2006-07-26 01:28:00,2.0995,2.09963,2.09927,2.09963,2391217.0
2006-07-26 01:30:00,2.09957,2.09965,2.09957,2.09962,4748821.0
2006-07-26 01:32:00,2.09974,2.09987,2.09974,2.09987,197082.0
2006-07-26 01:35:00,2.09981,2.09993,2.09981,2.09987,7522491.0
2006-07-26 01:36:00,2.09974,2.09974,2.09957,2.09957,1794346.0
2006-07-26 01:37:00,2.0996,2.09986,2.09954,2.09986,3165333.0
2006-07-26 01:40:00,2.09996,2.10001,2.0999,2.0999,5283534.0
2006-07-26 01:41:00,2.0998,2.09995,2.09977,2.09983,2959547.0
2006-07-26 01:43:00,2.09983,2.09993,2.09977,2.09993,5105522.0
2006-07-26 01:45:00,2.1,2.10002,2.09991,2.09991,929325.0
2006-07-26 01:46:00,2.10007,2.10022,2.10007,2.10016,6975151.0
2006-07-26 01:47:00,2.10016,2.10025,2.10016,2.10024,5252136.0
2006-07-26 01:48:00,2.10028,2.10031,2.10011,2.10031,15847760.0
2006-07-26 01:49:00,2.10014,2.10025,2.10007,2.10007,3480891.0
2006-07-26 01:52:00,2.10013,2.10017,2.0987,2.10007,793304.0
2006-07-26 01:53:00,2.10006,2.10034,2.0999,2.10034,7367397.0
2006-07-26 01:55:00,2.10023,2.10053,2.10023,2.10053,6529986.0
2006-07-26 01:56:00,2.10069,2.10069,2.10021,2.10023,2788089.0
2006-07-26 01:57:00,2.10009,2.10009,2.09991,2.09991,629855.0
2006-07-26 01:58:00,2.09987,2.0999,2.09975,2.0999,3966701.0
2006-07-26 01:59:00,2.10001,2.10016,2.10001,2.10016,340724.0
2006-07-26 02:00:00,2.10054,2.10054,2.10053,2.10053,317247.0
2006-07-26 02:01:00,2.10054,2.10057,2.10043,2.1005,3812303.0
2006-07-26 02:02:00,2.10055,2.10068,2.10055,2.10067,584823.0
2006-07-26 02:03:00,2.10075,2.10087,2.10065,2.10087,2764863.0
2006-07-26 02:04:00,2.10083,2.10106,2.10083,2.10101,7519948.0
2006-07-26 02:05:00,2.1011,2.1011,2.10071,2.10071,3447494.0
2006-07-26 02:06:00,2.1007,2.1007,2.10039,2.10049,7122387.0
2006-07-26 02:07:00,2.10049,2.10049,2.09897,2.10032,832428.0
2006-07-26 02:09:00,2.10039,2.10061,2.10039,2.10051,15135331.0
2006-07-26 02:10:00,2.10053,2.10065,2.10041,2.10041,3523527.0
2006-07-26 02:12:00,2.10046,2.10046,2.10037,2.10037,5797059.0
2006-07-26 02:13:00,2.1004,2.10059,2.1004,2.10046,7141550.0
2006-07-26 02:14:00,2.10032,2.10037,2.10026,2.10026,919670.0
2006-07-26 02:15:00,2.10017,2.10025,2.10017,2.10021,1396081.0
2006-07-26 02:16:00,2.10014,2.10014,2.09998,2.09998,5344331.0
2006-07-26 02:17:00,2.10007,2.10013,2.10004,2.10004,4352887.0
2006-07-26 02:18:00,2.10009,2.10009,2.10007,2.10007,1506182.0
2006-07-26 02:19:00,2.10003,2.10003,2.09991,2.1,5847203.0
2006-07-26 02:20:00,2.09982,2.10002,2.09982,2.09998,352318.0
2006-07-26 02:21:00,2.09989,2.10003,2.09985,2.09985,2185569.0
2006-07-26 02:22:00,2.09987,2.09987,2.09964,2.09972,2979137.0
2006-07-26 02:23:00,2.09971,2.09999,2.09971,2.09999,1676488.0
2006-07-26 02:24:00,2.10015,2.10025,2.10012,2.1002,7956941.0
2006-07-26 02:25:00,2.10017,2.10055,2.10017,2.10055,462744.0
2006-07-26 02:26:00,2.10054,2.10085,2.10054,2.10085,5424770.0
2006-07-26 02:28:00,2.10077,2.10077,2.10068,2.10068,7548223.0
2006-07-26 02:29:00,2.10051,2.10051,2.10038,2.10038,4999811.0
2006-07-26 02:30:00,2.10046,2.10046,2.10003,2.10033,1218223.0
2006-07-26 02:31:00,2.10036,2.10036,2.10028,2.10036,2045009.0
2006-07-26 02:32:00,2.10043,2.10065,2.10043,2.10065,2032438.0
2006-07-26 02:33:00,2.10065,2.10065,2.1005,2.1005,358450.0
2006-07-26 02:35:00,2.10038,2.10048,2.10038,2.10045,2917626.0
2006-07-26 02:36:00,2.10043,2.10052,2.10043,2.10052,2823103.0
2006-07-26 02:37:00,2.10038,2.10056,2.10037,2.10042,4172885.0
2006-07-26 02:39:00,2.10028,2.10039,2.10019,2.10019,1665468.0
2006-07-26 02:41:00,2.10015,2.10015,2.09999,2.09999,6394578.0
2006-07-26 02:42:00,2.10009,2.10033,2.10009,2.10033,522926.0
2006-07-26 02:43:00,2.10035,2.10037,2.10024,2.10037,8975876.0
2006-07-26 02:45:00,2.10031,2.10045,2.10031,2.10045,10555040.0
2006-07-26 02:46:00,2.1005,2.10066,2.1005,2.10066,8996192.0
2006-07-26 02:48:00,2.10059,2.10059,2.10016,2.10033,7962259.0
2006-07-26 02:51:00,2.10035,2.10039,2.10017,2.10017,1586692.0
2006-07-26 02:52:00,2.10015,2.10024,2.10003,2.10016,3458003.0
2006-07-26 02:53:00,2.1003,2.10039,2.1003,2.10039,3977124.0
2006-07-26 02:54:00,2.10039,2.10043,2.1003,2.1003,893894.0
2006-07-26 02:55:00,2.10026,2.10032,2.10019,2.10019,13337983.0
2006-07-26 02:56:00,2.10031,2.10035,2.10019,2.10035,1911506.0
2006-07-26 02:57:00,2.10039,2.10089,2.10038,2.10089,15051263.0
2006-07-26 02:58:00,2.10082,2.10082,2.10027,2.10059,7163266.0
2006-07-26 02:59:00,2.10061,2.10061,2.10023,2.10029,1450330.0
2006-07-26 03:00:00,2.10033,2.10036,2.10026,2.1003,3486534.0
2006-07-26 03:05:00,2.10037,2.10039,2.10037,2.10039,1544621.0
2006-07-26 03:06:00,2.10028,2.10032,2.10026,2.10032,3563593.0
2006-07-26 03:09:00,2.10026,2.10026,2.10009,2.10009,2051062.0
2006-07-26 03:10:00,2.09994,2.10021,2.09966,2.10021,11066208.0
2006-07-26 03:11:00,2.10013,2.10045,2.10013,2.10036,146018.0
2006-07-26 03:12:00,2.1006,2.10083,2.1006,2.10083,188322.0
2006-07-26 03:13:00,2.10087,2.10128,2.10087,2.1009,2284092.0
2006-07-26 03:14:00,2.10096,2.10097,2.10059,2.10059,8724414.0
2006-07-26 03:17:00,2.10062,2.101,2.10062,2.101,3818185.0
2006-07-26 03:18:00,2.10088,2.10088,2.10045,2.10045,2993327.0
2006-07-26 03:19:00,2.1007,2.10083,2.1007,2.10073,5207001.0
2006-07-26 03:20:00,2.10085,2.10106,2.10085,2.10106,2252239.0
2006-07-26 03:21:00,2.10103,2.10128,2.10103,2.10128,531024.0
2006-07-26 03:22:00,2.10124,2.10149,2.10124,2.10149,1452921.0
2006-07-26 03:23:00,2.10153,2.10164,2.10139,2.10164,6073609.0
2006-07-26 03:24:00,2.10161,2.10164,2.10156,2.10164,5193455.0
2006-07-26 03:25:00,2.10154,2.10163,2.10152,2.10159,5772346.0
2006-07-26 03:26:00,2.10154,2.10154,2.10144,2.10144,8478550.0
2006-07-26 03:27:00,2.10155,2.10159,2.10143,2.10149,2446087.0
2006-07-26 03:28:00,2.10146,2.10148,2.10136,2.10136,2793290.0
2006-07-26 03:29:00,2.10147,2.10149,2.10144,2.10144,2553359.0
2006-07-26 03:30:00,2.10154,2.10175,2.10154,2.10167,13977256.0
2006-07-26 03:31:00,2.10151,2.10177,2.10151,2.10177,365226.0
2006-07-26 03:33:00,2.10184,2.10198,2.10181,2.10196,1134233.0
2006-07-26 03:34:00,2.10191,2.10191,2.1016,2.10167,4673200.0
2006-07-26 03:35:00,2.10173,2.10204,2.10172,2.10203,8084547.0
2006-07-26 03:36:00,2.10211,2.10211,2.10183,2.10183,1892823.0
2006-07-26 03:37:00,2.1019,2.10203,2.10186,2.10186,1869548.0
2006-07-26 03:38:00,2.10157,2.10204,2.10157,2.10204,6370964.0
2006-07-26 03:39:00,2.10212,2.10223,2.10212,2.10217,4275517.0
2006-07-26 03:40:00,2.10224,2.10224,2.10178,2.10215,4252164.0
2006-07-26 03:41:00,2.10219,2.10227,2.10219,2.10227,7623353.0
2006-07-26 03:42:00,2.10234,2.1025,2.10232,2.1025,5431555.0
2006-07-26 03:43:00,2.10259,2.10301,2.10257,2.10301,615301.0
2006-07-26 03:44:00,2.10294,2.10294,2.10259,2.10259,1686901.0
2006-07-26 03:45:00,2.10259,2.10277,2.10259,2.10265,6008857.0
2006-07-26 03:46:00,2.10269,2.10277,2.10262,2.10262,17710331.0
2006-07-26 03:47:00,2.10267,2.10267,2.10259,2.10259,122319.0
2006-07-26 03:48:00,2.10264,2.10264,2.10263,2.10263,168033.0
2006-07-26 03:49:00,2.10258,2.10264,2.10246,2.10264,2961002.0
2006-07-26 03:50:00,2.10263,2.10263,2.10246,2.10246,18835791.0
2006-07-26 03:52:00,2.10247,2.10247,2.1022,2.1022,8502668.0
2006-07-26 03:53:00,2.10225,2.10242,2.10225,2.10242,248115.0
2006-07-26 03:54:00,2.10246,2.10247,2.10246,2.10247,166508.0
2006-07-26 03:55:00,2.10238,2.10262,2.10237,2.10243,2220812.0
2006-07-26 03:56:00,2.10241,2.10266,2.10239,2.10266,3045724.0
2006-07-26 03:57:00,2.10265,2.10271,2.10255,2.1026,4807150.0
2006-07-26 03:58:00,2.10278,2.1036,2.10278,2.1036,456829.0
2006-07-26 03:59:00,2.10365,2.10365,2.10324,2.10324,7145640.0
2006-07-26 04:00:00,2.10333,2.10345,2.10331,2.10345,4619167.0
2006-07-26 04:01:00,2.10342,2.10356,2.10342,2.10356,3463050.0
2006-07-26 04:02:00,2.10356,2.10356,2.10343,2.10343,14036271.0
2006-07-26 04:03:00,2.10337,2.10344,2.10327,2.10344,15043590.0
2006-07-26 04:04:00,2.10341,2.10346,2.10331,2.10336,516857.0
2006-07-26 04:05:00,2.10336,2.10355,2.10331,2.10355,5893966.0
2006-07-26 04:06:00,2.10361,2.10369,2.10347,2.10369,3169538.0
2006-07-26 04:07:00,2.10367,2.10367,2.10342,2.10342,398788.0
2006-07-26 04:09:00,2.10343,2.10343,2.10333,2.10333,265274.0
2006-07-26 04:10:00,2.10331,2.1035,2.10331,2.1035,4749027.0
2006-07-26 04:11:00,2.10346,2.10346,2.10333,2.10333,366809.0
2006-07-26 04:12:00,2.10332,2.10355,2.10332,2.10355,12767669.0
2006-07-26 04:13:00,2.1036,2.1037,2.10355,2.10361,5789655.0
2006-07-26 04:14:00,2.10353,2.10355,2.10346,2.10347,4524164.0
2006-07-26 04:15:00,2.10355,2.10355,2.1032,2.1032,2213017.0
2006-07-26 04:16:00,2.10348,2.10362,2.10348,2.10362,15166965.0
2006-07-26 04:17:00,2.1036,2.1036,2.10342,2.10342,310923.0
2006-07-26 04:19:00,2.10323,2.10323,2.1029,2.1029,8701365.0
2006-07-26 04:20:00,2.10298,2.10309,2.10298,2.10301,20809000.0
2006-07-26 04:21:00,2.10294,2.10294,2.10275,2.1029,598184.0
2006-07-26 04:25:00,2.10286,2.10299,2.10277,2.10277,2972622.0
2006-07-26 04:26:00,2.10289,2.10301,2.10279,2.10301,3940513.0
2006-07-26 04:27:00,2.10291,2.10296,2.10283,2.10286,1342974.0
2006-07-26 04:29:00,2.10281,2.10281,2.1027,2.1027,6121433.0
2006-07-26 04:30:00,2.10265,2.10271,2.10262,2.10271,2152266.0
2006-07-26 04:31:00,2.10273,2.10279,2.10273,2.10279,1809615.0
2006-07-26 04:32:00,2.10283,2.10294,2.10276,2.10294,8148426.0
2006-07-26 04:34:00,2.103,2.10335,2.103,2.10335,4058841.0
2006-07-26 04:36:00,2.10321,2.10321,2.10288,2.1032,7446319.0
2006-07-26 04:38:00,2.10308,2.10317,2.10299,2.10299,257925.0
2006-07-26 04:39:00,2.10304,2.10333,2.10304,2.10333,3497128.0
2006-07-26 04:41:00,2.10334,2.10334,2.10319,2.10326,543616.0
2006-07-26 04:44:00,2.10319,2.10319,2.10297,2.10299,8834723.0
2006-07-26 04:46:00,2.10292,2.10292,2.10271,2.10274,10071378.0
2006-07-26 04:47:00,2.10271,2.10271,2.10248,2.10254,3313827.0
2006-07-26 04:48:00,2.10253,2.10258,2.10248,2.10251,10816952.0
2006-07-26 04:49:00,2.10265,2.10275,2.10265,2.10275,4436457.0
2006-07-26 04:50:00,2.10281,2.10303,2.10281,2.10303,2731292.0
2006-07-26 04:52:00,2.10295,2.10295,2.10246,2.10246,339461.0
2006-07-26 04:53:00,2.10247,2.10262,2.10247,2.10247,7401269.0
2006-07-26 04:54:00,2.10247,2.10265,2.10247,2.10256,1465220.0
2006-07-26 04:55:00,2.10251,2.10251,2.10238,2.10238,621527.0
2006-07-26 04:56:00,2.10236,2.10236,2.10231,2.10231,464854.0
2006-07-26 04:57:00,2.10213,2.10239,2.10203,2.10239,556748.0
2006-07-26 04:58:00,2.1024,2.10262,2.1024,2.10262,2653325.0
2006-07-26 04:59:00,2.10258,2.10275,2.10247,2.10275,303650.0
2006-07-26 05:00:00,2.10281,2.10302,2.10281,2.10294,12028049.0
2006-07-26 05:01:00,2.10297,2.10297,2.1028,2.1028,535380.0
2006-07-26 05:04:00,2.10278,2.10278,2.10261,2.10261,1295817.0
2006-07-26 05:05:00,2.10257,2.10257,2.10239,2.10239,7421278.0
2006-07-26 05:07:00,2.10232,2.10232,2.10187,2.10187,5772471.0
2006-07-26 05:08:00,2.10199,2.10219,2.10164,2.10219,2949867.0
2006-07-26 05:10:00,2.10224,2.10224,2.10214,2.10221,689789.0
2006-07-26 05:20:00,2.10232,2.10232,2.10227,2.10227,390775.0
2006-07-26 05:21:00,2.1024,2.10248,2.1024,2.10248,68417.0
2006-07-26 05:22:00,2.10247,2.10268,2.10247,2.10268,105480.0
2006-07-26 05:24:00,2.10256,2.10256,2.1024,2.1024,297298.0
2006-07-26 05:26:00,2.10237,2.10246,2.10231,2.10246,2619516.0
2006-07-26 05:27:00,2.10247,2.10247,2.10219,2.10219,3062739.0
2006-07-26 05:28:00,2.10234,2.10248,2.10232,2.10248,1437081.0
2006-07-26 05:29:00,2.10244,2.10244,2.10237,2.10237,1254301.0
2006-07-26 05:30:00,2.10249,2.10252,2.10245,2.10252,2346046.0
2006-07-26 05:31:00,2.10256,2.10256,2.10232,2.10241,4586559.0
2006-07-26 05:33:00,2.10235,2.10252,2.10228,2.10228,4664141.0
2006-07-26 05:37:00,2.1024,2.10247,2.10235,2.10242,9039039.0
2006-07-26 05:38:00,2.10234,2.10234,2.10211,2.10211,4617536.0
2006-07-26 05:39:00,2.10204,2.10226,2.1018,2.10226,5547481.0
2006-07-26 05:40:00,2.10228,2.10254,2.10226,2.10254,6728888.0
2006-07-26 05:44:00,2.10251,2.1028,2.10251,2.1028,56344330.0
2006-07-26 05:45:00,2.10289,2.10332,2.10289,2.10326,9056898.0
2006-07-26 05:46:00,2.10324,2.10324,2.10296,2.10301,1894893.0
2006-07-26 05:48:00,2.10315,2.10346,2.10315,2.10339,6453233.0
2006-07-26 05:53:00,2.10328,2.10328,2.10308,2.1031,10022583.0
2006-07-26 05:54:00,2.10304,2.10304,2.10284,2.10284,2830204.0
2006-07-26 05:55:00,2.1028,2.1028,2.10256,2.10259,859350.0
2006-07-26 05:56:00,2.10254,2.10254,2.10228,2.10233,7486582.0
2006-07-26 05:57:00,2.10211,2.10222,2.10202,2.10202,10491297.0
2006-07-26 05:58:00,2.10196,2.10199,2.10163,2.10184,4591028.0
2006-07-26 05:59:00,2.10183,2.10183,2.10153,2.10153,8741397.0
2006-07-26 06:00:00,2.1016,2.1016,2.10116,2.10116,2792445.0
2006-07-26 06:01:00,2.10146,2.10146,2.10116,2.10116,3920740.0
2006-07-26 06:02:00,2.10111,2.10111,2.10109,2.10109,167169.0
2006-07-26 06:03:00,2.10105,2.10105,2.10084,2.10084,9072004.0
2006-07-26 06:06:00,2.10075,2.10075,2.09928,2.10061,10939769.0
2006-07-26 06:07:00,2.1006,2.1006,2.10037,2.10037,14492514.0
2006-07-26 06:09:00,2.10034,2.10034,2.10015,2.10015,3165750.0
2006-07-26 06:10:00,2.10008,2.10014,2.09988,2.09988,2675791.0
2006-07-26 06:13:00,2.09983,2.09983,2.09962,2.09976,6263249.0
2006-07-26 06:14:00,2.09983,2.09989,2.09974,2.09981,4183637.0
2006-07-26 06:16:00,2.09981,2.09998,2.09975,2.09998,2242233.0
2006-07-26 06:17:00,2.10001,2.10029,2.09992,2.09992,4176004.0
2006-07-26 06:18:00,2.10022,2.10034,2.10021,2.10034,7419020.0
2006-07-26 06:19:00,2.1004,2.10046,2.1004,2.10046,2974813.0
2006-07-26 06:20:00,2.10047,2.10075,2.10047,2.10075,9858878.0
2006-07-26 06:21:00,2.10055,2.10055,2.10001,2.10025,6247365.0
2006-07-26 06:23:00,2.10029,2.10071,2.10029,2.10071,3546620.0
2006-07-26 06:27:00,2.10073,2.10073,2.10037,2.10037,3703877.0
2006-07-26 06:28:00,2.10035,2.10051,2.10003,2.10051,18916016.0
2006-07-26 06:30:00,2.1001,2.10068,2.1001,2.10058,4728754.0
2006-07-26 06:31:00,2.10076,2.10111,2.10076,2.10083,5835603.0
2006-07-26 06:32:00,2.10072,2.10072,2.10046,2.10047,13919560.0
2006-07-26 06:33:00,2.10043,2.10043,2.10003,2.10006,1041201.0
2006-07-26 06:34:00,2.1001,2.10022,2.09974,2.10022,3505676.0
2006-07-26 06:38:00,2.10021,2.10033,2.10018,2.10033,2389367.0
2006-07-26 06:39:00,2.10025,2.10068,2.10025,2.10068,8214764.0
2006-07-26 06:41:00,2.10072,2.10108,2.10072,2.10108,1627569.0
2006-07-26 06:42:00,2.10104,2.10104,2.10092,2.10093,864724.0
2006-07-26 06:49:00,2.10085,2.10085,2.10052,2.10052,3277131.0
2006-07-26 06:50:00,2.10052,2.10052,2.10031,2.10046,16659929.0
2006-07-26 06:51:00,2.10047,2.10085,2.10041,2.10085,20873606.0
2006-07-26 06:52:00,2.10089,2.10123,2.10088,2.10123,19257424.0
2006-07-26 06:53:00,2.10118,2.10118,2.1011,2.10112,1370129.0
2006-07-26 06:55:00,2.101,2.10102,2.10088,2.10088,1138646.0
2006-07-26 06:58:00,2.10084,2.10084,2.10042,2.10042,8227080.0
2006-07-26 07:00:00,2.1005,2.1005,2.09979,2.10038,9761526.0
2006-07-26 07:01:00,2.10043,2.10093,2.09919,2.10093,5348658.0
2006-07-26 07:02:00,2.10083,2.10085,2.1006,2.1006,5642220.0
2006-07-26 07:03:00,2.1003,2.10043,2.1003,2.10038,2365597.0
2006-07-26 07:04:00,2.10067,2.10099,2.10067,2.10089,8656310.0
2006-07-26 07:05:00,2.10082,2.10104,2.10082,2.10104,2386811.0
2006-07-26 07:06:00,2.10101,2.10116,2.10101,2.10112,1784616.0
2006-07-26 07:07:00,2.10101,2.10145,2.10101,2.10145,1574618.0
2006-07-26 07:08:00,2.10144,2.10163,2.10139,2.10156,3859845.0
2006-07-26 07:09:00,2.10155,2.10156,2.10136,2.10136,827400.0
2006-07-26 07:10:00,2.10137,2.10137,2.10115,2.10115,3643477.0
2006-07-26 07:11:00,2.10109,2.10109,2.10059,2.10059,1346204.0
2006-07-26 07:12:00,2.10076,2.10076,2.1005,2.10071,2506529.0
2006-07-26 07:13:00,2.10069,2.10081,2.10066,2.10081,21500530.0
2006-07-26 07:14:00,2.10088,2.10101,2.10088,2.10101,1758031.0
2006-07-26 07:15:00,2.10105,2.10138,2.10105,2.10138,951027.0
2006-07-26 07:16:00,2.10129,2.10129,2.10105,2.10105,14091648.0
2006-07-26 07:17:00,2.10096,2.10098,2.10063,2.10063,8434060.0
2006-07-26 07:18:00,2.10051,2.1007,2.10051,2.10061,16752793.0
2006-07-26 07:19:00,2.10056,2.10069,2.10047,2.10055,3741033.0
2006-07-26 07:20:00,2.10055,2.10098,2.10054,2.10098,2382994.0
2006-07-26 07:21:00,2.10097,2.10125,2.10097,2.10125,4952848.0
2006-07-26 07:22:00,2.10126,2.10147,2.10125,2.10145,3865946.0
2006-07-26 07:23:00,2.10144,2.10144,2.10099,2.10099,12307822.0
2006-07-26 07:24:00,2.10087,2.10126,2.10087,2.10126,2617256.0
2006-07-26 07:25:00,2.10128,2.10128,2.10084,2.10084,5830932.0
2006-07-26 07:26:00,2.10092,2.10092,2.1006,2.10069,2631167.0
2006-07-26 07:30:00,2.10068,2.10081,2.10063,2.10073,5760965.0
2006-07-26 07:31:00,2.10074,2.1008,2.10062,2.1008,1658587.0
2006-07-26 07:33:00,2.10081,2.10081,2.10072,2.10072,1136173.0
2006-07-26 07:34:00,2.10056,2.10066,2.10051,2.10066,19496725.0
2006-07-26 07:35:00,2.10078,2.10092,2.10076,2.1008,1934665.0
2006-07-26 07:36:00,2.10092,2.10107,2.10092,2.10095,7657879.0
2006-07-26 07:37:00,2.10143,2.10172,2.10134,2.10172,16872838.0
2006-07-26 07:38:00,2.10172,2.10172,2.10131,2.10131,5231435.0
2006-07-26 07:39:00,2.10109,2.10115,2.10105,2.10111,4834670.0
2006-07-26 07:40:00,2.10122,2.10133,2.10105,2.10133,4105269.0
2006-07-26 07:41:00,2.10122,2.1016,2.10122,2.1016,32369461.0
2006-07-26 07:42:00,2.10155,2.10155,2.10114,2.10114,2144573.0
2006-07-26 07:43:00,2.10101,2.10101,2.10079,2.10079,765837.0
2006-07-26 07:45:00,2.10068,2.1008,2.10057,2.1008,1342837.0
2006-07-26 07:48:00,2.10086,2.10099,2.10086,2.10099,2017851.0
2006-07-26 07:49:00,2.10099,2.10102,2.10086,2.10102,1868418.0
2006-07-26 07:50:00,2.10104,2.10124,2.10104,2.10124,26836431.0
2006-07-26 07:51:00,2.10105,2.10105,2.10064,2.10064,22558252.0
2006-07-26 07:52:00,2.10052,2.10057,2.10037,2.10044,6015280.0
2006-07-26 07:53:00,2.10047,2.1006,2.10044,2.10044,5522960.0
2006-07-26 07:54:00,2.10064,2.1008,2.10053,2.10057,8180662.0
2006-07-26 07:55:00,2.10059,2.10077,2.10053,2.10067,17098363.0
2006-07-26 07:56:00,2.10057,2.10057,2.10023,2.10023,1611502.0
2006-07-26 07:57:00,2.10018,2.10018,2.09985,2.09985,5136990.0
2006-07-26 07:58:00,2.10001,2.10007,2.09992,2.10007,9742204.0
2006-07-26 07:59:00,2.1,2.1,2.0997,2.09994,7348818.0
2006-07-26 08:00:00,2.10011,2.10018,2.09969,2.09969,13894536.0
2006-07-26 08:01:00,2.09989,2.09991,2.09968,2.09968,5936025.0
2006-07-26 08:02:00,2.09947,2.09959,2.09947,2.09953,7660103.0
2006-07-26 08:03:00,2.09957,2.09966,2.09957,2.09961,2358552.0
2006-07-26 08:04:00,2.09955,2.09955,2.09931,2.09938,2334442.0
2006-07-26 08:05:00,2.09944,2.09944,2.09775,2.09775,766125.0
2006-07-26 08:06:00,2.09921,2.09944,2.09921,2.09944,8018554.0
2006-07-26 08:07:00,2.09948,2.09971,2.09937,2.09971,11906300.0
2006-07-26 08:08:00,2.0995,2.0995,2.09931,2.09932,4398821.0
2006-07-26 08:09:00,2.09934,2.0994,2.09934,2.09939,750319.0
2006-07-26 08:10:00,2.09943,2.09946,2.09929,2.09944,1434036.0
2006-07-26 08:12:00,2.09943,2.09956,2.09937,2.09938,6418205.0
2006-07-26 08:13:00,2.09928,2.09928,2.09888,2.09888,9029945.0
2006-07-26 08:14:00,2.09877,2.09877,2.09839,2.09839,706391.0
2006-07-26 08:15:00,2.09839,2.09862,2.09839,2.09862,4931720.0
2006-07-26 08:16:00,2.09864,2.09878,2.09864,2.09878,14887653.0
2006-07-26 08:17:00,2.09887,2.09889,2.0985,2.0985,4553997.0
2006-07-26 08:18:00,2.09836,2.09841,2.09831,2.09841,322814.0
2006-07-26 08:19:00,2.09851,2.09867,2.09851,2.09867,2046088.0
2006-07-26 08:20:00,2.09878,2.09893,2.09878,2.09893,1014179.0
2006-07-26 08:21:00,2.09901,2.09919,2.09898,2.09919,9397782.0
2006-07-26 08:22:00,2.0993,2.0993,2.09924,2.09924,12924824.0
2006-07-26 08:23:00,2.09931,2.09935,2.09926,2.09935,7613880.0
2006-07-26 08:24:00,2.09931,2.09935,2.09926,2.09928,7870892.0
2006-07-26 08:25:00,2.09929,2.09931,2.09914,2.09926,2612579.0
2006-07-26 08:26:00,2.09925,2.09925,2.09901,2.0991,14032031.0
2006-07-26 08:29:00,2.09915,2.09953,2.09911,2.09953,14810078.0
2006-07-26 08:30:00,2.09958,2.1,2.09958,2.1,3058371.0
2006-07-26 08:31:00,2.09992,2.09997,2.09986,2.09995,7029672.0
2006-07-26 08:32:00,2.09982,2.09985,2.0997,2.09982,1791293.0
2006-07-26 08:33:00,2.10002,2.10019,2.10002,2.10005,27159972.0
2006-07-26 08:34:00,2.09974,2.09974,2.0997,2.0997,81642.0
2006-07-26 08:35:00,2.09986,2.10014,2.09986,2.10011,1632237.0
2006-07-26 08:36:00,2.1,2.10003,2.09994,2.09998,4177953.0
2006-07-26 08:37:00,2.09984,2.09986,2.09943,2.09943,2551340.0
2006-07-26 08:38:00,2.09929,2.09953,2.09925,2.09953,638287.0
2006-07-26 08:39:00,2.09954,2.09972,2.09945,2.09945,19238191.0
2006-07-26 08:40:00,2.0995,2.09955,2.09799,2.09941,10992674.0
2006-07-26 08:41:00,2.09934,2.09934,2.09899,2.09899,3379319.0
2006-07-26 08:42:00,2.09891,2.09893,2.0988,2.09882,4715164.0
2006-07-26 08:43:00,2.09896,2.09922,2.09896,2.09922,945925.0
2006-07-26 08:44:00,2.09928,2.09951,2.09928,2.09951,6089563.0
2006-07-26 08:45:00,2.09961,2.10004,2.0996,2.10004,14535839.0
2006-07-26 08:46:00,2.09998,2.09998,2.09967,2.09967,9018285.0
2006-07-26 08:47:00,2.09951,2.09951,2.09785,2.09896,8439776.0
2006-07-26 08:48:00,2.09876,2.09885,2.09873,2.09873,5161182.0
2006-07-26 08:49:00,2.09885,2.09886,2.09873,2.09879,2151065.0
2006-07-26 08:50:00,2.0988,2.09885,2.09876,2.09876,4591685.0
2006-07-26 08:51:00,2.09875,2.09878,2.09861,2.09867,2556475.0
2006-07-26 08:52:00,2.09884,2.09903,2.09878,2.09903,381075.0
2006-07-26 08:53:00,2.09924,2.0996,2.09924,2.0996,4529732.0
2006-07-26 08:54:00,2.09942,2.09946,2.09923,2.09923,12659333.0
2006-07-26 08:55:00,2.09914,2.09914,2.09864,2.09876,6211243.0
2006-07-26 08:56:00,2.09869,2.09869,2.09841,2.09841,7915222.0
2006-07-26 08:57:00,2.0983,2.09854,2.09819,2.09854,2686757.0
2006-07-26 08:58:00,2.09849,2.09849,2.09828,2.09828,2351401.0
2006-07-26 08:59:00,2.09829,2.09829,2.09804,2.09818,11631331.0
2006-07-26 09:00:00,2.09826,2.0987,2.09826,2.0987,8311719.0
2006-07-26 09:01:00,2.09885,2.09901,2.09867,2.09867,2182987.0
2006-07-26 09:02:00,2.09846,2.09846,2.09815,2.09845,17425641.0
2006-07-26 09:03:00,2.09856,2.09873,2.09855,2.0986,8450634.0
2006-07-26 09:04:00,2.09864,2.09873,2.09857,2.09873,863888.0
2006-07-26 09:05:00,2.09868,2.09868,2.09839,2.09839,2561565.0
2006-07-26 09:06:00,2.09838,2.09855,2.09838,2.09855,11462862.0
2006-07-26 09:07:00,2.0986,2.09865,2.09843,2.09843,6110089.0
2006-07-26 09:08:00,2.09846,2.09877,2.09846,2.09877,3346498.0
2006-07-26 09:09:00,2.09883,2.09894,2.09883,2.09894,2186821.0
2006-07-26 09:10:00,2.09869,2.09888,2.09858,2.09888,3176087.0
2006-07-26 09:11:00,2.09905,2.09905,2.09883,2.0989,6832621.0
2006-07-26 09:12:00,2.099,2.099,2.09899,2.09899,2342263.0
2006-07-26 09:13:00,2.099,2.09902,2.09888,2.09896,689854.0
2006-07-26 09:14:00,2.09896,2.09915,2.09896,2.09912,2274842.0
2006-07-26 09:15:00,2.09915,2.09915,2.0988,2.0988,2291633.0
2006-07-26 09:16:00,2.0986,2.0986,2.09841,2.09842,1313915.0
2006-07-26 09:17:00,2.09831,2.09846,2.09831,2.09846,1475672.0
2006-07-26 09:18:00,2.09823,2.09823,2.09818,2.09818,1115792.0
2006-07-26 09:19:00,2.09813,2.09813,2.09754,2.09754,6775598.0
2006-07-26 09:20:00,2.09738,2.0974,2.0968,2.0968,14544755.0
2006-07-26 09:21:00,2.09664,2.09704,2.09654,2.09665,3991197.0
2006-07-26 09:22:00,2.09662,2.09678,2.09662,2.09669,7814427.0
2006-07-26 09:23:00,2.0965,2.09663,2.09647,2.09662,261832.0
2006-07-26 09:24:00,2.09667,2.09707,2.09667,2.09707,2872942.0
2006-07-26 09:25:00,2.09727,2.09747,2.09715,2.09715,4217462.0
2006-07-26 09:26:00,2.09732,2.09753,2.09601,2.09746,5826580.0
2006-07-26 09:27:00,2.09735,2.09738,2.09722,2.09726,1288901.0
2006-07-26 09:28:00,2.09721,2.09721,2.09703,2.09714,15572678.0
2006-07-26 09:29:00,2.09717,2.09727,2.09702,2.09727,8810053.0
2006-07-26 09:30:00,2.09735,2.09736,2.09719,2.09719,2444659.0
2006-07-26 09:31:00,2.09732,2.09754,2.09732,2.09752,9977758.0
2006-07-26 09:32:00,2.09738,2.09738,2.097,2.0972,10370722.0
2006-07-26 09:33:00,2.09732,2.09744,2.09729,2.09744,786761.0
2006-07-26 09:34:00,2.09746,2.09765,2.09717,2.09746,23127772.0
2006-07-26 09:35:00,2.09791,2.09803,2.0979,2.09803,3095964.0
2006-07-26 09:36:00,2.09795,2.09835,2.09794,2.09797,2832584.0
2006-07-26 09:37:00,2.09779,2.09788,2.09779,2.09788,2822444.0
2006-07-26 09:38:00,2.09783,2.09796,2.09779,2.09796,1320171.0
2006-07-26 09:39:00,2.09809,2.09809,2.09774,2.09774,1958913.0
2006-07-26 09:40:00,2.09781,2.09781,2.09745,2.09745,11309773.0
2006-07-26 09:41:00,2.09752,2.09752,2.09728,2.09728,1939862.0
2006-07-26 09:42:00,2.0971,2.09718,2.09699,2.09699,6469394.0
2006-07-26 09:43:00,2.09693,2.09693,2.09649,2.09652,1241486.0
2006-07-26 09:44:00,2.09665,2.0967,2.09659,2.09661,3373085.0
2006-07-26 09:45:00,2.0966,2.09662,2.09645,2.09659,4851847.0
2006-07-26 09:46:00,2.09667,2.09674,2.0965,2.0965,2992694.0
2006-07-26 09:47:00,2.0965,2.09674,2.0965,2.09667,4235345.0
2006-07-26 09:48:00,2.09675,2.09675,2.09655,2.09674,7206674.0
2006-07-26 09:49:00,2.09656,2.09656,2.09624,2.09639,5857258.0
2006-07-26 09:50:00,2.09635,2.09655,2.09626,2.09655,17777372.0
2006-07-26 09:51:00,2.09654,2.09655,2.09649,2.09652,16722893.0
2006-07-26 09:52:00,2.0965,2.09665,2.09626,2.09665,2205713.0
2006-07-26 09:53:00,2.09656,2.09656,2.09631,2.09637,2190433.0
2006-07-26 09:54:00,2.09622,2.09622,2.09592,2.09601,7789446.0
2006-07-26 09:55:00,2.09608,2.09617,2.09601,2.09601,6497015.0
2006-07-26 09:56:00,2.09589,2.09589,2.09543,2.09543,4966877.0
2006-07-26 09:57:00,2.09578,2.09615,2.09578,2.09609,2830900.0
2006-07-26 09:58:00,2.09612,2.09659,2.09612,2.09659,6006476.0
2006-07-26 09:59:00,2.09654,2.09662,2.09616,2.09616,4942598.0
2006-07-26 10:00:00,2.09615,2.09639,2.09615,2.09639,1447493.0
2006-07-26 10:01:00,2.09639,2.09672,2.09639,2.09672,1638625.0
2006-07-26 10:02:00,2.09684,2.09729,2.09684,2.09729,4055614.0
2006-07-26 10:03:00,2.09739,2.09822,2.09739,2.09822,1278907.0
2006-07-26 10:04:00,2.09815,2.09815,2.09793,2.09806,2697820.0
2006-07-26 10:05:00,2.09791,2.09791,2.09767,2.09769,1772804.0
2006-07-26 10:06:00,2.09788,2.09805,2.09775,2.09805,3825841.0
2006-07-26 10:07:00,2.09805,2.09805,2.0977,2.0977,2213862.0
2006-07-26 10:08:00,2.09761,2.09772,2.09754,2.09772,2114955.0
2006-07-26 10:10:00,2.09782,2.09791,2.09777,2.09783,7047623.0
2006-07-26 10:11:00,2.098,2.0983,2.09799,2.0983,12712159.0
2006-07-26 10:12:00,2.09858,2.09877,2.09827,2.09827,6231807.0
2006-07-26 10:13:00,2.09833,2.09835,2.09797,2.09797,7571159.0
2006-07-26 10:14:00,2.09801,2.09807,2.09765,2.09807,5152845.0
2006-07-26 10:15:00,2.09825,2.09833,2.09811,2.0982,4285196.0
2006-07-26 10:16:00,2.09822,2.09841,2.09817,2.09841,4766320.0
2006-07-26 10:17:00,2.09848,2.09853,2.09844,2.09853,22870833.0
2006-07-26 10:18:00,2.09836,2.09839,2.09796,2.09796,1591314.0
2006-07-26 10:19:00,2.09797,2.09797,2.09776,2.09776,654267.0
2006-07-26 10:20:00,2.0978,2.09791,2.09769,2.09769,1451700.0
2006-07-26 10:21:00,2.09775,2.09783,2.09767,2.09767,915240.0
2006-07-26 10:22:00,2.09766,2.09788,2.09766,2.09786,10293765.0
2006-07-26 10:23:00,2.09793,2.098,2.09769,2.098,5772333.0
2006-07-26 10:24:00,2.098,2.09803,2.09783,2.09803,8083445.0
2006-07-26 10:25:00,2.09784,2.09784,2.09768,2.09768,8632862.0
2006-07-26 10:26:00,2.09778,2.09778,2.09744,2.09744,3391433.0
2006-07-26 10:27:00,2.09725,2.0973,2.09694,2.09729,10674129.0
2006-07-26 10:28:00,2.09728,2.09773,2.09728,2.09745,5437626.0
2006-07-26 10:29:00,2.0978,2.09795,2.0978,2.09789,2728385.0
2006-07-26 10:30:00,2.09805,2.09805,2.0974,2.0974,3779979.0
2006-07-26 10:31:00,2.09734,2.0975,2.09732,2.0975,9261098.0
2006-07-26 10:32:00,2.09766,2.09766,2.09766,2.09766,136321.0
2006-07-26 10:33:00,2.09781,2.09784,2.0977,2.0977,8793236.0
2006-07-26 10:34:00,2.09775,2.09787,2.09773,2.09779,1198568.0
2006-07-26 10:35:00,2.0977,2.0977,2.09745,2.09755,10800460.0
2006-07-26 10:36:00,2.0976,2.09778,2.09755,2.09778,5905573.0
2006-07-26 10:37:00,2.09795,2.09809,2.09795,2.09804,13244570.0
2006-07-26 10:38:00,2.09799,2.09803,2.09789,2.09803,17494132.0
2006-07-26 10:40:00,2.09807,2.09828,2.09807,2.09828,13750948.0
2006-07-26 10:41:00,2.09832,2.09835,2.09826,2.09826,1206831.0
2006-07-26 10:42:00,2.09822,2.09822,2.09806,2.09806,2944777.0
2006-07-26 10:43:00,2.09806,2.09817,2.09796,2.09804,4961314.0
2006-07-26 10:44:00,2.09801,2.09821,2.09801,2.09814,9193499.0
2006-07-26 10:45:00,2.09812,2.09821,2.09803,2.09803,3114658.0
2006-07-26 10:46:00,2.09797,2.09797,2.09749,2.09749,3016088.0
2006-07-26 10:47:00,2.0974,2.0974,2.09677,2.0968,3383021.0
2006-07-26 10:48:00,2.09677,2.09677,2.09622,2.09622,1471134.0
2006-07-26 10:49:00,2.09612,2.09612,2.09547,2.09547,5596133.0
2006-07-26 10:50:00,2.09551,2.09551,2.0952,2.0952,11445218.0
2006-07-26 10:51:00,2.09515,2.09515,2.09446,2.0945,14725169.0
2006-07-26 10:52:00,2.09472,2.09474,2.09459,2.09474,4953694.0
2006-07-26 10:53:00,2.09474,2.09523,2.09458,2.09523,13943614.0
2006-07-26 10:54:00,2.09502,2.09505,2.09499,2.09499,981588.0
2006-07-26 10:55:00,2.09503,2.09514,2.09501,2.09514,545903.0
2006-07-26 10:56:00,2.09506,2.09506,2.09468,2.09485,2937113.0
2006-07-26 10:57:00,2.0947,2.09478,2.09448,2.09448,1947765.0
2006-07-26 10:58:00,2.09455,2.09471,2.09452,2.09471,732325.0
2006-07-26 10:59:00,2.09488,2.09502,2.09481,2.09502,1852483.0
2006-07-26 11:00:00,2.09508,2.09531,2.09502,2.09531,1102045.0
2006-07-26 11:01:00,2.09534,2.09558,2.09512,2.09558,7370489.0
2006-07-26 11:02:00,2.09556,2.09556,2.09452,2.09452,26876821.0
2006-07-26 11:03:00,2.09443,2.09458,2.09442,2.09447,8734902.0
2006-07-26 11:04:00,2.09441,2.09441,2.0943,2.0943,6207689.0
2006-07-26 11:05:00,2.09433,2.09449,2.09408,2.09408,18555780.0
2006-07-26 11:06:00,2.09438,2.09464,2.09427,2.09464,12705598.0
2006-07-26 11:07:00,2.0947,2.0947,2.09455,2.0946,3972145.0
2006-07-26 11:08:00,2.09457,2.09457,2.0943,2.0944,2000610.0
2006-07-26 11:09:00,2.09453,2.09501,2.09453,2.09501,4186353.0
2006-07-26 11:10:00,2.09506,2.09508,2.09495,2.09503,15900138.0
2006-07-26 11:11:00,2.09496,2.09512,2.09488,2.09488,7062067.0
2006-07-26 11:12:00,2.09484,2.09484,2.09468,2.09484,8718812.0
2006-07-26 11:13:00,2.09481,2.09481,2.0947,2.0947,2821289.0
2006-07-26 11:14:00,2.09471,2.09487,2.09463,2.09487,3991148.0
2006-07-26 11:15:00,2.09478,2.09495,2.09478,2.09482,1721723.0
2006-07-26 11:16:00,2.09488,2.09494,2.09477,2.09482,13205981.0
2006-07-26 11:17:00,2.09471,2.09477,2.09455,2.09455,941039.0
2006-07-26 11:18:00,2.09464,2.09469,2.0944,2.0944,4263154.0
2006-07-26 11:19:00,2.09445,2.09461,2.09445,2.0946,3753204.0
2006-07-26 11:20:00,2.09458,2.09458,2.0944,2.09453,6133491.0
2006-07-26 11:21:00,2.09438,2.09438,2.09394,2.09394,9469948.0
2006-07-26 11:22:00,2.09388,2.09388,2.09358,2.09365,3602051.0
2006-07-26 11:23:00,2.09367,2.09367,2.09332,2.09332,936754.0
2006-07-26 11:24:00,2.09296,2.09339,2.09296,2.09319,12054539.0
2006-07-26 11:25:00,2.09314,2.0933,2.09307,2.0933,2158432.0
2006-07-26 11:26:00,2.09339,2.09346,2.09338,2.09346,5852578.0
2006-07-26 11:27:00,2.09349,2.09352,2.09342,2.09342,1971661.0
2006-07-26 11:28:00,2.09337,2.09337,2.09325,2.0933,1322752.0
2006-07-26 11:29:00,2.09345,2.09358,2.09341,2.09358,3709714.0
2006-07-26 11:30:00,2.09345,2.0936,2.09336,2.09336,10969976.0
2006-07-26 11:31:00,2.09309,2.09309,2.09254,2.09254,6429544.0
2006-07-26 11:32:00,2.09244,2.09244,2.09192,2.0922,13663510.0
2006-07-26 11:33:00,2.09227,2.09233,2.09168,2.09233,9914787.0
2006-07-26 11:34:00,2.09238,2.09269,2.09238,2.09269,10210197.0
2006-07-26 11:35:00,2.09264,2.09264,2.09207,2.09235,7437566.0
2006-07-26 11:36:00,2.09237,2.09237,2.09198,2.09204,1391338.0
2006-07-26 11:37:00,2.09198,2.09205,2.09141,2.09141,16212111.0
2006-07-26 11:38:00,2.09119,2.09125,2.09068,2.09068,2597103.0
2006-07-26 11:39:00,2.09071,2.09071,2.0902,2.0902,7236222.0
2006-07-26 11:40:00,2.09036,2.09051,2.09022,2.09022,10276576.0
2006-07-26 11:41:00,2.09003,2.09041,2.08991,2.09041,4640539.0
2006-07-26 11:42:00,2.09052,2.09076,2.09052,2.09076,1042139.0
2006-07-26 11:43:00,2.09066,2.09078,2.09065,2.09066,2324860.0
2006-07-26 11:44:00,2.09078,2.09125,2.09078,2.09115,11678594.0
2006-07-26 11:45:00,2.09105,2.09117,2.09102,2.09117,3327219.0
2006-07-26 11:46:00,2.09121,2.09135,2.09121,2.09135,710342.0
2006-07-26 11:47:00,2.09144,2.09144,2.08971,2.0911,4129356.0
2006-07-26 11:48:00,2.0911,2.09134,2.09107,2.09134,2341375.0
2006-07-26 11:49:00,2.09131,2.09137,2.09106,2.09106,4711261.0
2006-07-26 11:50:00,2.09132,2.09142,2.09128,2.09132,3653535.0
2006-07-26 11:51:00,2.09134,2.09162,2.09134,2.09162,6559716.0
2006-07-26 11:52:00,2.09154,2.09201,2.09154,2.09201,13343244.0
2006-07-26 11:53:00,2.092,2.09253,2.0906,2.09253,16718308.0
2006-07-26 11:54:00,2.0925,2.09278,2.0925,2.09273,10709359.0
2006-07-26 11:55:00,2.09265,2.09265,2.09243,2.09257,9478438.0
2006-07-26 11:56:00,2.09271,2.09271,2.09225,2.09225,14160951.0
2006-07-26 11:57:00,2.09207,2.09212,2.09188,2.09212,4660625.0
2006-07-26 11:58:00,2.09219,2.09229,2.09218,2.09229,4506147.0
2006-07-26 11:59:00,2.09224,2.09243,2.09224,2.09243,4424596.0
2006-07-26 12:00:00,2.09235,2.09235,2.09186,2.09208,2085547.0
2006-07-26 12:01:00,2.09194,2.09215,2.09192,2.09204,12692871.0
2006-07-26 12:02:00,2.0921,2.0921,2.09196,2.09196,12652027.0
2006-07-26 12:03:00,2.09194,2.09218,2.09194,2.09216,5191476.0
2006-07-26 12:04:00,2.09214,2.09214,2.09153,2.0919,18631572.0
2006-07-26 12:05:00,2.09195,2.09203,2.09187,2.09202,2348106.0
2006-07-26 12:06:00,2.09205,2.0922,2.09191,2.09191,10061096.0
2006-07-26 12:07:00,2.09194,2.0921,2.09194,2.0921,2862470.0
2006-07-26 12:08:00,2.09199,2.09228,2.09199,2.09228,1129261.0
2006-07-26 12:09:00,2.0923,2.0923,2.09207,2.09207,8955171.0
2006-07-26 12:10:00,2.09205,2.09205,2.09185,2.09185,20923550.0
2006-07-26 12:11:00,2.09181,2.09201,2.09174,2.09201,7401407.0
2006-07-26 12:12:00,2.0919,2.09207,2.09183,2.09198,3564630.0
2006-07-26 12:13:00,2.09199,2.09199,2.09181,2.09191,6177231.0
2006-07-26 12:14:00,2.09186,2.09206,2.09186,2.09206,5636841.0
2006-07-26 12:15:00,2.09198,2.09198,2.09167,2.09167,3339129.0
2006-07-26 12:16:00,2.0915,2.0915,2.09098,2.09103,3793831.0
2006-07-26 12:17:00,2.09099,2.09107,2.09088,2.09088,19681168.0
2006-07-26 12:18:00,2.09082,2.09085,2.09058,2.09085,7284948.0
2006-07-26 12:19:00,2.09093,2.09115,2.09093,2.09115,13199303.0
2006-07-26 12:20:00,2.09125,2.0913,2.09112,2.09112,5430062.0
2006-07-26 12:21:00,2.09117,2.09132,2.09106,2.09106,5441128.0
2006-07-26 12:22:00,2.09098,2.09098,2.09077,2.09097,25664142.0
2006-07-26 12:23:00,2.09111,2.09125,2.09111,2.09115,15880584.0
2006-07-26 12:24:00,2.091,2.091,2.09091,2.091,16754010.0
2006-07-26 12:25:00,2.0909,2.09132,2.0909,2.09132,6343139.0
2006-07-26 12:26:00,2.09129,2.09157,2.09124,2.09157,5277738.0
2006-07-26 12:27:00,2.09155,2.09156,2.0914,2.09155,4958128.0
2006-07-26 12:28:00,2.09167,2.09208,2.09167,2.09208,1810588.0
2006-07-26 12:29:00,2.09201,2.09228,2.09166,2.09228,4711293.0
2006-07-26 12:30:00,2.09232,2.09235,2.0921,2.0921,2391871.0
2006-07-26 12:31:00,2.09197,2.09225,2.09195,2.09225,2260159.0
2006-07-26 12:32:00,2.09236,2.0926,2.09236,2.09258,2762953.0
2006-07-26 12:33:00,2.0926,2.09293,2.09256,2.09293,16875067.0
2006-07-26 12:34:00,2.09306,2.09331,2.09306,2.09329,3594897.0
2006-07-26 12:35:00,2.09331,2.09331,2.09313,2.09328,1209942.0
2006-07-26 12:36:00,2.09311,2.09311,2.09272,2.09272,773724.0
2006-07-26 12:38:00,2.09284,2.09296,2.09276,2.09286,15842514.0
2006-07-26 12:39:00,2.09262,2.09262,2.09237,2.09244,3671949.0
2006-07-26 12:40:00,2.09249,2.09291,2.09247,2.09291,2986728.0
2006-07-26 12:41:00,2.09282,2.09336,2.09282,2.09314,438231.0
2006-07-26 12:43:00,2.09287,2.09287,2.09281,2.09281,5601136.0
2006-07-26 12:44:00,2.09276,2.09276,2.09264,2.09265,1588810.0
2006-07-26 12:45:00,2.09263,2.09315,2.09263,2.09302,6290737.0
2006-07-26 12:46:00,2.09316,2.09316,2.09293,2.09296,6847524.0
2006-07-26 12:48:00,2.093,2.09312,2.09289,2.09312,4177655.0
2006-07-26 12:49:00,2.09305,2.09319,2.09298,2.09298,17318691.0
2006-07-26 12:50:00,2.09295,2.09302,2.09289,2.093,7487641.0
2006-07-26 12:51:00,2.09292,2.09319,2.09292,2.09319,7505412.0
2006-07-26 12:52:00,2.09326,2.09375,2.09326,2.09375,7813953.0
2006-07-26 12:53:00,2.09396,2.09427,2.09396,2.09427,8380983.0
2006-07-26 12:54:00,2.09441,2.09474,2.09441,2.09474,2053286.0
2006-07-26 12:55:00,2.09481,2.09482,2.0947,2.0947,2004063.0
2006-07-26 12:56:00,2.09463,2.09463,2.09437,2.09437,9145795.0
2006-07-26 12:57:00,2.09449,2.0951,2.09449,2.0951,539380.0
2006-07-26 12:58:00,2.09521,2.09538,2.09521,2.09538,5721236.0
2006-07-26 12:59:00,2.09537,2.09543,2.09521,2.09527,14255435.0
2006-07-26 13:00:00,2.09534,2.09582,2.09534,2.0958,6485389.0
2006-07-26 13:01:00,2.09587,2.0959,2.09563,2.09563,3635298.0
2006-07-26 13:02:00,2.09559,2.09597,2.09545,2.09597,2795425.0
2006-07-26 13:03:00,2.09601,2.09636,2.09597,2.09615,4833434.0
2006-07-26 13:04:00,2.09591,2.09591,2.09545,2.09545,18260503.0
2006-07-26 13:05:00,2.09533,2.09533,2.09476,2.09476,2480430.0
2006-07-26 13:06:00,2.09501,2.09506,2.09478,2.09506,1924649.0
2006-07-26 13:07:00,2.09505,2.09534,2.09505,2.09534,4239683.0
2006-07-26 13:08:00,2.09541,2.09559,2.09516,2.09528,13291072.0
2006-07-26 13:09:00,2.09511,2.09525,2.09488,2.09525,1177829.0
2006-07-26 13:10:00,2.09526,2.09526,2.09507,2.09517,13767902.0
2006-07-26 13:11:00,2.09509,2.09509,2.09499,2.09507,10186532.0
2006-07-26 13:12:00,2.09508,2.09514,2.09501,2.09514,2172831.0
2006-07-26 13:13:00,2.09504,2.09535,2.09504,2.09528,1865427.0
2006-07-26 13:14:00,2.09543,2.09549,2.09542,2.09542,17853379.0
2006-07-26 13:15:00,2.09534,2.09568,2.09531,2.09568,4880632.0
2006-07-26 13:16:00,2.09557,2.09602,2.09557,2.09602,2935980.0
2006-07-26 13:17:00,2.09595,2.09595,2.09564,2.09564,3064542.0
2006-07-26 13:18:00,2.09548,2.09557,2.09544,2.0955,9386675.0
2006-07-26 13:19:00,2.09541,2.09555,2.09541,2.09555,1069640.0
2006-07-26 13:20:00,2.09557,2.09557,2.09534,2.09534,1952095.0
2006-07-26 13:21:00,2.09543,2.09546,2.09537,2.09541,4695986.0
2006-07-26 13:22:00,2.09536,2.09536,2.0946,2.0946,2028532.0
2006-07-26 13:23:00,2.09465,2.09479,2.09455,2.09479,5368721.0
2006-07-26 13:24:00,2.09479,2.09479,2.09436,2.0947,16810362.0
2006-07-26 13:25:00,2.09477,2.09489,2.09461,2.09489,7331561.0
2006-07-26 13:26:00,2.09508,2.09552,2.09508,2.09534,4312936.0
2006-07-26 13:28:00,2.09509,2.09509,2.09494,2.09504,1495454.0
2006-07-26 13:30:00,2.09527,2.09566,2.09527,2.09566,3044977.0
2006-07-26 13:31:00,2.0957,2.09584,2.09569,2.09584,6207239.0
2006-07-26 13:33:00,2.09578,2.09578,2.09522,2.09569,40472402.0
2006-07-26 13:34:00,2.09566,2.09571,2.09566,2.0957,759954.0
2006-07-26 13:35:00,2.09567,2.09567,2.09545,2.0956,1473072.0
2006-07-26 13:36:00,2.0958,2.09605,2.0958,2.09605,3233625.0
2006-07-26 13:37:00,2.09602,2.09607,2.09572,2.09572,1813586.0
2006-07-26 13:39:00,2.09578,2.09586,2.0954,2.09575,4759055.0
2006-07-26 13:40:00,2.0958,2.09582,2.09566,2.09566,1303353.0
2006-07-26 13:41:00,2.09548,2.09552,2.0954,2.09552,760584.0
2006-07-26 13:42:00,2.09556,2.09574,2.09556,2.09574,3831082.0
2006-07-26 13:43:00,2.096,2.09618,2.09579,2.09579,7918604.0
2006-07-26 13:44:00,2.09589,2.09589,2.09556,2.09556,6694631.0
2006-07-26 13:46:00,2.0955,2.0955,2.09503,2.09503,6159011.0
2006-07-26 13:47:00,2.09507,2.09509,2.09488,2.09488,9104091.0
2006-07-26 13:48:00,2.09485,2.09485,2.09445,2.09445,3551507.0
2006-07-26 13:49:00,2.09438,2.09446,2.09433,2.09446,4543526.0
2006-07-26 13:50:00,2.09456,2.09491,2.09454,2.09491,30560587.0
2006-07-26 13:51:00,2.09497,2.095,2.09354,2.09495,14379788.0
2006-07-26 13:52:00,2.09484,2.09484,2.09448,2.09457,3488202.0
2006-07-26 13:53:00,2.09446,2.09446,2.09431,2.09431,265059.0
2006-07-26 13:54:00,2.09426,2.09426,2.09398,2.09398,1026276.0
2006-07-26 13:55:00,2.094,2.09417,2.094,2.09416,10403073.0
2006-07-26 13:56:00,2.09421,2.09442,2.0942,2.09442,11862334.0
2006-07-26 13:57:00,2.09438,2.09465,2.09438,2.09465,8509124.0
2006-07-26 13:58:00,2.09465,2.09465,2.09437,2.09437,1940248.0
2006-07-26 13:59:00,2.09429,2.09429,2.09411,2.09417,10578009.0
2006-07-26 14:00:00,2.09405,2.09405,2.09382,2.09401,1584921.0
2006-07-26 14:01:00,2.09402,2.09411,2.0938,2.09383,9439120.0
2006-07-26 14:02:00,2.09395,2.09395,2.09359,2.0938,2425830.0
2006-07-26 14:03:00,2.09368,2.09368,2.09316,2.09323,4282804.0
2006-07-26 14:04:00,2.09316,2.09316,2.09179,2.09179,18469585.0
2006-07-26 14:05:00,2.09189,2.0927,2.09189,2.0927,7188223.0
2006-07-26 14:06:00,2.09273,2.09291,2.09264,2.09266,5927240.0
2006-07-26 14:07:00,2.09267,2.09267,2.09237,2.09254,4116245.0
2006-07-26 14:08:00,2.0926,2.09277,2.09256,2.09277,8387277.0
2006-07-26 14:09:00,2.09272,2.09275,2.09255,2.09275,4890621.0
2006-07-26 14:10:00,2.09275,2.09287,2.09262,2.09262,15662771.0
2006-07-26 14:11:00,2.0927,2.09299,2.09265,2.09299,7390593.0
2006-07-26 14:12:00,2.09306,2.09313,2.09293,2.09313,4202301.0
2006-07-26 14:13:00,2.09314,2.09352,2.09307,2.09352,6424689.0
2006-07-26 14:14:00,2.09353,2.09353,2.0932,2.0932,10187196.0
2006-07-26 14:15:00,2.09309,2.09337,2.09309,2.09337,7139189.0
2006-07-26 14:17:00,2.09327,2.09347,2.09327,2.09347,4743040.0
2006-07-26 14:18:00,2.09357,2.09372,2.09357,2.09372,14944838.0
2006-07-26 14:19:00,2.09383,2.09384,2.09372,2.09376,6323828.0
2006-07-26 14:20:00,2.09378,2.0939,2.09378,2.09383,8910522.0
2006-07-26 14:21:00,2.09395,2.09428,2.09394,2.09428,30931281.0
2006-07-26 14:22:00,2.09441,2.09463,2.09441,2.09459,1374444.0
2006-07-26 14:23:00,2.09481,2.09507,2.09481,2.09499,1080686.0
2006-07-26 14:24:00,2.09499,2.09499,2.09475,2.09475,4248642.0
2006-07-26 14:25:00,2.09473,2.0949,2.09473,2.0949,6886047.0
2006-07-26 14:26:00,2.09445,2.09486,2.09445,2.0948,9410447.0
2006-07-26 14:27:00,2.0948,2.09503,2.0948,2.09503,2782810.0
2006-07-26 14:28:00,2.09505,2.09505,2.0949,2.09495,7083967.0
2006-07-26 14:29:00,2.09494,2.09558,2.09494,2.09558,4958331.0
2006-07-26 14:30:00,2.09588,2.09652,2.09588,2.09624,1802156.0
2006-07-26 14:31:00,2.09645,2.09661,2.09645,2.09646,14647458.0
2006-07-26 14:32:00,2.09612,2.0962,2.09607,2.0961,14212306.0
2006-07-26 14:33:00,2.09634,2.09657,2.09634,2.09652,4665942.0
2006-07-26 14:34:00,2.0965,2.09655,2.09642,2.09648,14541307.0
2006-07-26 14:35:00,2.09646,2.09646,2.0963,2.09646,7893115.0
2006-07-26 14:36:00,2.09651,2.09654,2.09618,2.09618,8519400.0
2006-07-26 14:37:00,2.09619,2.09648,2.09617,2.09648,12859480.0
2006-07-26 14:38:00,2.09653,2.09663,2.09617,2.09617,7255811.0
2006-07-26 14:39:00,2.09637,2.09637,2.09606,2.09626,7495925.0
2006-07-26 14:40:00,2.09631,2.09661,2.09625,2.09661,5017289.0
2006-07-26 14:41:00,2.09669,2.0968,2.0965,2.0968,4702882.0
2006-07-26 14:42:00,2.09665,2.09696,2.09654,2.09654,11488037.0
2006-07-26 14:43:00,2.09651,2.09651,2.09635,2.09642,4566040.0
2006-07-26 14:44:00,2.09638,2.09652,2.09638,2.09643,5191811.0
2006-07-26 14:45:00,2.09639,2.09639,2.09615,2.09615,15572153.0
2006-07-26 14:46:00,2.09584,2.0964,2.09584,2.09638,3257804.0
2006-07-26 14:47:00,2.09638,2.09638,2.0962,2.09622,2550902.0
2006-07-26 14:48:00,2.09623,2.09643,2.09619,2.09643,3972951.0
2006-07-26 14:49:00,2.09654,2.09684,2.09654,2.09684,5826591.0
2006-07-26 14:50:00,2.09679,2.09688,2.0966,2.09672,1629594.0
2006-07-26 14:52:00,2.09664,2.09674,2.09651,2.09674,1717238.0
2006-07-26 14:53:00,2.09679,2.09726,2.09656,2.09656,12518094.0
2006-07-26 14:54:00,2.09633,2.09633,2.09579,2.0959,4966198.0
2006-07-26 14:55:00,2.09626,2.09663,2.09626,2.09654,4690932.0
2006-07-26 14:56:00,2.09654,2.09757,2.09654,2.09757,1356480.0
2006-07-26 14:57:00,2.09752,2.09752,2.09678,2.09678,5824763.0
2006-07-26 14:58:00,2.09672,2.09672,2.09635,2.09635,7516568.0
2006-07-26 14:59:00,2.09628,2.09628,2.09607,2.0962,8797978.0
2006-07-26 15:00:00,2.09632,2.09645,2.0963,2.0964,6353517.0
2006-07-26 15:01:00,2.09644,2.09669,2.09635,2.09635,4234805.0
2006-07-26 15:02:00,2.09617,2.09626,2.09596,2.09626,6106088.0
2006-07-26 15:03:00,2.09638,2.09638,2.09577,2.09577,1980545.0
2006-07-26 15:04:00,2.09561,2.09604,2.09561,2.09596,6717495.0
2006-07-26 15:05:00,2.09617,2.09646,2.09617,2.09621,25058321.0
2006-07-26 15:06:00,2.09632,2.09636,2.09618,2.09634,13731816.0
2006-07-26 15:07:00,2.0963,2.0963,2.09616,2.09616,3994763.0
2006-07-26 15:08:00,2.09621,2.09636,2.09621,2.09629,14612446.0
2006-07-26 15:09:00,2.0962,2.0962,2.09605,2.09609,1857524.0
2006-07-26 15:10:00,2.09615,2.09647,2.0961,2.09647,13843151.0
2006-07-26 15:11:00,2.09652,2.09652,2.09638,2.09638,3509153.0
2006-07-26 15:12:00,2.09641,2.09656,2.09636,2.09641,13195234.0
2006-07-26 15:13:00,2.09637,2.09659,2.09637,2.09659,16845925.0
2006-07-26 15:14:00,2.09659,2.09663,2.09656,2.09658,5542169.0
2006-07-26 15:15:00,2.09664,2.09693,2.09658,2.09693,3613535.0
2006-07-26 15:16:00,2.09712,2.09732,2.09712,2.09732,4462818.0
2006-07-26 15:17:00,2.09729,2.09746,2.097,2.09746,2889121.0
2006-07-26 15:18:00,2.09721,2.09755,2.09721,2.09724,7302912.0
2006-07-26 15:19:00,2.0972,2.0976,2.0972,2.09752,3353440.0
2006-07-26 15:20:00,2.09764,2.09768,2.09764,2.09768,64939.0
2006-07-26 15:21:00,2.09766,2.09788,2.09766,2.0977,2434755.0
2006-07-26 15:22:00,2.09761,2.09761,2.09726,2.0974,3438203.0
2006-07-26 15:23:00,2.09747,2.09772,2.09747,2.09763,778860.0
2006-07-26 15:24:00,2.0976,2.09801,2.0976,2.09801,4697528.0
2006-07-26 15:25:00,2.09788,2.09813,2.09788,2.09802,9840839.0
2006-07-26 15:26:00,2.09799,2.09799,2.09777,2.09778,6697033.0
2006-07-26 15:27:00,2.09748,2.0975,2.09741,2.09742,3598713.0
2006-07-26 15:28:00,2.09739,2.09755,2.0973,2.0973,3553199.0
2006-07-26 15:29:00,2.09726,2.0973,2.09712,2.09712,1981348.0
2006-07-26 15:30:00,2.09705,2.09705,2.09545,2.09698,2000442.0
2006-07-26 15:31:00,2.09706,2.09724,2.09704,2.09717,4784427.0
2006-07-26 15:32:00,2.09716,2.09725,2.09704,2.09704,6281261.0
2006-07-26 15:33:00,2.09718,2.09723,2.09708,2.09723,4178945.0
2006-07-26 15:34:00,2.09725,2.0975,2.09715,2.0975,7597175.0
2006-07-26 15:35:00,2.09756,2.09768,2.09753,2.09757,12308886.0
2006-07-26 15:36:00,2.09749,2.09754,2.09744,2.09754,11306891.0
2006-07-26 15:37:00,2.09749,2.09749,2.09729,2.09729,372064.0
2006-07-26 15:38:00,2.0972,2.09728,2.097,2.097,722165.0
2006-07-26 15:39:00,2.09688,2.09705,2.09688,2.09705,4368152.0
2006-07-26 15:40:00,2.09704,2.09704,2.09683,2.09686,5360039.0
2006-07-26 15:41:00,2.09694,2.09694,2.09673,2.09673,2109850.0
2006-07-26 15:42:00,2.0967,2.09696,2.09659,2.09692,5150081.0
2006-07-26 15:43:00,2.09685,2.09693,2.09685,2.09689,9932304.0
2006-07-26 15:44:00,2.09684,2.0969,2.09679,2.09679,13111385.0
2006-07-26 15:45:00,2.09679,2.0968,2.09667,2.09676,21079094.0
2006-07-26 15:46:00,2.09682,2.09696,2.09682,2.09696,13230513.0
2006-07-26 15:47:00,2.09706,2.09753,2.09706,2.09753,11649351.0
2006-07-26 15:48:00,2.09755,2.09756,2.09748,2.09748,1353295.0
2006-07-26 15:49:00,2.09747,2.09761,2.09746,2.09761,2626073.0
2006-07-26 15:50:00,2.09787,2.09797,2.09774,2.09774,2797192.0
2006-07-26 15:51:00,2.09757,2.09757,2.09737,2.09742,5025803.0
2006-07-26 15:52:00,2.09737,2.09743,2.09728,2.09728,6593185.0
2006-07-26 15:53:00,2.09733,2.09741,2.09733,2.09733,3365798.0
2006-07-26 15:54:00,2.09735,2.09738,2.0971,2.09738,2551795.0
2006-07-26 15:55:00,2.09756,2.09796,2.09756,2.09796,1665639.0
2006-07-26 15:56:00,2.09803,2.09843,2.09792,2.09843,6077130.0
2006-07-26 15:57:00,2.09855,2.09905,2.09855,2.09905,3995470.0
2006-07-26 15:58:00,2.09908,2.09911,2.09896,2.09896,3636695.0
2006-07-26 15:59:00,2.09894,2.09914,2.09876,2.09914,14165941.0
2006-07-26 16:00:00,2.09904,2.09919,2.09898,2.09913,7082775.0
2006-07-26 16:01:00,2.0991,2.0991,2.09872,2.09872,708416.0
2006-07-26 16:02:00,2.09862,2.09864,2.09851,2.09854,5275145.0
2006-07-26 16:03:00,2.09842,2.09842,2.09811,2.09814,554269.0
2006-07-26 16:04:00,2.09822,2.09842,2.09822,2.09822,2025328.0
2006-07-26 16:05:00,2.09826,2.09901,2.09826,2.09901,7730698.0
2006-07-26 16:06:00,2.09906,2.09938,2.09906,2.09935,706791.0
2006-07-26 16:07:00,2.09956,2.09987,2.09956,2.09987,2266260.0
2006-07-26 16:08:00,2.09981,2.10013,2.09981,2.10013,1810620.0
2006-07-26 16:09:00,2.10007,2.10012,2.09985,2.09985,2996224.0
2006-07-26 16:10:00,2.10008,2.10008,2.09954,2.09954,2967652.0
2006-07-26 16:11:00,2.09963,2.09978,2.0996,2.09977,7918831.0
2006-07-26 16:12:00,2.09977,2.09998,2.09977,2.09998,1926010.0
2006-07-26 16:13:00,2.10016,2.10077,2.10016,2.10075,6130900.0
2006-07-26 16:14:00,2.10075,2.10078,2.10053,2.10077,10474148.0
2006-07-26 16:15:00,2.10095,2.10106,2.10089,2.10089,5702242.0
2006-07-26 16:16:00,2.10102,2.10126,2.10102,2.10126,4925624.0
2006-07-26 16:17:00,2.10121,2.10121,2.10068,2.10068,1046178.0
2006-07-26 16:18:00,2.10074,2.10093,2.10074,2.1009,20380128.0
2006-07-26 16:19:00,2.10104,2.1012,2.10104,2.1012,1000617.0
2006-07-26 16:20:00,2.10122,2.10163,2.10122,2.10163,5629358.0
2006-07-26 16:21:00,2.10156,2.10162,2.10156,2.10162,767144.0
2006-07-26 16:22:00,2.10158,2.10158,2.10144,2.10147,2724295.0
2006-07-26 16:23:00,2.10145,2.10147,2.10131,2.10147,3594335.0
2006-07-26 16:24:00,2.10144,2.10154,2.10102,2.10118,13273578.0
2006-07-26 16:25:00,2.10123,2.1013,2.10083,2.10083,3034533.0
2006-07-26 16:26:00,2.10136,2.10148,2.10136,2.10148,129740.0
2006-07-26 16:27:00,2.10142,2.10166,2.10142,2.10166,2188005.0
2006-07-26 16:28:00,2.10167,2.10174,2.10134,2.10134,2481855.0
2006-07-26 16:29:00,2.10154,2.10175,2.1015,2.10175,2097771.0
2006-07-26 16:30:00,2.10165,2.10172,2.10144,2.10144,4804796.0
2006-07-26 16:31:00,2.10151,2.1019,2.10151,2.1019,14185402.0
2006-07-26 16:32:00,2.10189,2.10248,2.10189,2.10248,6464430.0
2006-07-26 16:33:00,2.10264,2.10298,2.10264,2.10298,2627241.0
2006-07-26 16:34:00,2.10319,2.10331,2.10304,2.10304,2336517.0
2006-07-26 16:35:00,2.10283,2.10336,2.10283,2.10336,6922997.0
2006-07-26 16:36:00,2.10347,2.10393,2.10347,2.10388,7971483.0
2006-07-26 16:37:00,2.10372,2.10372,2.10345,2.10346,2935020.0
2006-07-26 16:38:00,2.10351,2.1037,2.10351,2.10357,7061426.0
2006-07-26 16:39:00,2.10349,2.10349,2.10329,2.10329,10964715.0
2006-07-26 16:40:00,2.10337,2.10337,2.10299,2.10337,5354644.0
2006-07-26 16:41:00,2.10333,2.10341,2.10332,2.10338,3390141.0
2006-07-26 16:42:00,2.10357,2.10357,2.10327,2.10327,4582299.0
2006-07-26 16:43:00,2.10325,2.10344,2.10304,2.10344,5202480.0
2006-07-26 16:44:00,2.10332,2.10369,2.1032,2.10369,11226162.0
2006-07-26 16:45:00,2.10369,2.10393,2.10369,2.10393,9472358.0
2006-07-26 16:46:00,2.10395,2.10424,2.10395,2.10424,13406647.0
2006-07-26 16:47:00,2.10428,2.10471,2.10424,2.10467,8058531.0
2006-07-26 16:48:00,2.10472,2.10472,2.10447,2.10469,2983746.0
2006-07-26 16:49:00,2.10467,2.1047,2.10426,2.10426,4358367.0
2006-07-26 16:50:00,2.10439,2.10441,2.10397,2.10424,18383870.0
2006-07-26 16:51:00,2.10412,2.10412,2.10375,2.10375,1146146.0
2006-07-26 16:52:00,2.10365,2.10365,2.10345,2.10345,7764517.0
2006-07-26 16:53:00,2.10346,2.10346,2.10317,2.10317,97785.0
2006-07-26 16:54:00,2.10301,2.1033,2.10301,2.1033,7265175.0
2006-07-26 16:55:00,2.10333,2.1039,2.10333,2.1039,5377300.0
2006-07-26 16:56:00,2.10408,2.1046,2.10408,2.10439,3974207.0
2006-07-26 16:57:00,2.1046,2.10474,2.10459,2.10459,2569476.0
2006-07-26 16:58:00,2.10472,2.10476,2.10461,2.10476,8619439.0
2006-07-26 16:59:00,2.10484,2.10493,2.10473,2.10484,4622484.0
2006-07-26 17:00:00,2.10462,2.10462,2.10412,2.10423,689975.0
2006-07-26 17:01:00,2.10416,2.10428,2.10413,2.10413,1495258.0
2006-07-26 17:02:00,2.10419,2.10434,2.10408,2.10434,4464793.0
2006-07-26 17:03:00,2.10431,2.10433,2.10421,2.10433,1438045.0
2006-07-26 17:04:00,2.10425,2.10425,2.10366,2.10366,3576814.0
2006-07-26 17:05:00,2.10359,2.10375,2.10352,2.10375,2135330.0
2006-07-26 17:06:00,2.10378,2.10384,2.10367,2.10367,2371767.0
2006-07-26 17:08:00,2.10366,2.10372,2.10351,2.10372,6948648.0
2006-07-26 17:09:00,2.10392,2.10433,2.10392,2.10433,1300816.0
2006-07-26 17:10:00,2.10434,2.10434,2.10412,2.10412,5463781.0
2006-07-26 17:11:00,2.10405,2.10405,2.10378,2.10385,4822921.0
2006-07-26 17:12:00,2.1036,2.1036,2.10321,2.10335,9585546.0
2006-07-26 17:13:00,2.10371,2.10399,2.10371,2.10396,2589731.0
2006-07-26 17:14:00,2.10391,2.10405,2.10385,2.10401,3980865.0
2006-07-26 17:15:00,2.10398,2.1041,2.10397,2.10407,182997.0
2006-07-26 17:16:00,2.10427,2.10448,2.10427,2.10445,15520512.0
2006-07-26 17:17:00,2.10435,2.10435,2.10391,2.10426,10452210.0
2006-07-26 17:18:00,2.10426,2.10439,2.10406,2.10415,8187766.0
2006-07-26 17:19:00,2.1041,2.1041,2.104,2.104,5716715.0
2006-07-26 17:20:00,2.10382,2.10382,2.10328,2.10328,2169191.0
2006-07-26 17:21:00,2.10309,2.10327,2.10298,2.10327,9551118.0
2006-07-26 17:22:00,2.10307,2.10315,2.10278,2.10278,18545809.0
2006-07-26 17:23:00,2.10266,2.10266,2.10241,2.10241,25072228.0
2006-07-26 17:24:00,2.10241,2.10265,2.10241,2.10265,18843055.0
2006-07-26 17:25:00,2.1027,2.10279,2.1026,2.10279,14798687.0
2006-07-26 17:26:00,2.10277,2.10278,2.10253,2.10278,3141050.0
2006-07-26 17:27:00,2.10282,2.10287,2.10272,2.10283,748641.0
2006-07-26 17:28:00,2.1028,2.10289,2.10262,2.10262,2692734.0
2006-07-26 17:29:00,2.1026,2.1026,2.10224,2.1023,5901881.0
2006-07-26 17:30:00,2.10223,2.10223,2.10209,2.10209,1341709.0
2006-07-26 17:31:00,2.10206,2.10206,2.10174,2.10174,5009585.0
2006-07-26 17:32:00,2.10183,2.10203,2.10183,2.10203,4957785.0
2006-07-26 17:33:00,2.10213,2.10243,2.10213,2.10239,2409961.0
2006-07-26 17:34:00,2.1024,2.1024,2.10209,2.10209,1981929.0
2006-07-26 17:35:00,2.10203,2.10209,2.10189,2.10209,1897031.0
2006-07-26 17:36:00,2.10212,2.10221,2.10188,2.10221,7041622.0
2006-07-26 17:37:00,2.10218,2.10218,2.10199,2.10203,3942386.0
2006-07-26 17:38:00,2.10199,2.10209,2.10181,2.10207,3748061.0
2006-07-26 17:39:00,2.10202,2.10203,2.10188,2.10188,1748515.0
2006-07-26 17:40:00,2.1019,2.1019,2.10186,2.10186,1937407.0
2006-07-26 17:41:00,2.10181,2.10195,2.10173,2.10189,8572780.0
2006-07-26 17:42:00,2.1018,2.1018,2.10153,2.10153,4431745.0
2006-07-26 17:43:00,2.10124,2.10133,2.10096,2.10133,4274531.0
2006-07-26 17:44:00,2.10142,2.10163,2.10142,2.10151,6119999.0
2006-07-26 17:45:00,2.10148,2.10148,2.10117,2.10127,2013058.0
2006-07-26 17:46:00,2.10135,2.10142,2.10131,2.10141,1704692.0
2006-07-26 17:47:00,2.10155,2.10159,2.10146,2.1015,3787172.0
2006-07-26 17:48:00,2.10159,2.10162,2.10138,2.10138,4301569.0
2006-07-26 17:49:00,2.10141,2.10141,2.10119,2.10125,1914600.0
2006-07-26 17:50:00,2.10111,2.10145,2.10111,2.10145,1600633.0
2006-07-26 17:51:00,2.10146,2.10163,2.10146,2.10157,5955498.0
2006-07-26 17:52:00,2.10154,2.10171,2.10151,2.10156,18247598.0
2006-07-26 17:53:00,2.10161,2.10164,2.10149,2.10164,4399424.0
2006-07-26 17:54:00,2.10169,2.10169,2.10149,2.10149,4830658.0
2006-07-26 17:55:00,2.10143,2.10143,2.10117,2.10117,4720305.0
2006-07-26 17:56:00,2.10114,2.10114,2.10096,2.10096,1061361.0
2006-07-26 17:57:00,2.10103,2.10149,2.10103,2.1013,6975843.0
2006-07-26 17:58:00,2.10113,2.10113,2.10088,2.10113,3672266.0
2006-07-26 17:59:00,2.10114,2.10115,2.10102,2.10115,9927538.0
2006-07-26 18:00:00,2.10113,2.10156,2.10113,2.10156,1457868.0
2006-07-26 18:01:00,2.10162,2.10185,2.10161,2.10185,21286142.0
2006-07-26 18:02:00,2.10203,2.10203,2.10167,2.1018,7665625.0
2006-07-26 18:03:00,2.10169,2.10192,2.10169,2.10192,2893210.0
2006-07-26 18:04:00,2.10193,2.10252,2.10193,2.10252,2909767.0
2006-07-26 18:05:00,2.10251,2.10275,2.10237,2.10266,2775905.0
2006-07-26 18:06:00,2.1026,2.10271,2.10234,2.10271,11323912.0
2006-07-26 18:07:00,2.10277,2.10277,2.1026,2.1026,9990543.0
2006-07-26 18:08:00,2.10262,2.10262,2.10254,2.1026,1847298.0
2006-07-26 18:09:00,2.10245,2.10268,2.10121,2.10255,1299177.0
2006-07-26 18:10:00,2.10251,2.10255,2.1024,2.1024,10809940.0
2006-07-26 18:11:00,2.10232,2.10239,2.10219,2.10227,5508382.0
2006-07-26 18:12:00,2.10234,2.10234,2.10222,2.10231,2845210.0
2006-07-26 18:13:00,2.10229,2.10229,2.10222,2.10222,636565.0
2006-07-26 18:14:00,2.10225,2.1024,2.10219,2.1024,2787549.0
2006-07-26 18:15:00,2.10255,2.10255,2.10239,2.10248,9105407.0
2006-07-26 18:16:00,2.10265,2.10269,2.10249,2.10249,2083343.0
2006-07-26 18:17:00,2.10222,2.10222,2.10194,2.10201,1701364.0
2006-07-26 18:18:00,2.10212,2.10228,2.10204,2.10228,10173178.0
2006-07-26 18:19:00,2.10228,2.1023,2.10202,2.10229,3461928.0
2006-07-26 18:20:00,2.10218,2.10218,2.10184,2.10184,3794066.0
2006-07-26 18:21:00,2.10196,2.10209,2.10189,2.10202,6730393.0
2006-07-26 18:22:00,2.10214,2.10257,2.10214,2.10257,12642670.0
2006-07-26 18:23:00,2.10273,2.10298,2.10273,2.1029,1069755.0
2006-07-26 18:24:00,2.10292,2.10324,2.10292,2.10321,2391382.0
2006-07-26 18:25:00,2.1029,2.1029,2.10245,2.10245,780307.0
2006-07-26 18:26:00,2.10223,2.10255,2.10223,2.10255,5482444.0
2006-07-26 18:27:00,2.10261,2.10291,2.10261,2.10291,879538.0
2006-07-26 18:28:00,2.10299,2.10309,2.10299,2.10309,551008.0
2006-07-26 18:29:00,2.1031,2.1031,2.10294,2.10303,26956910.0
2006-07-26 18:30:00,2.10306,2.1031,2.10286,2.1031,4094610.0
2006-07-26 18:31:00,2.103,2.103,2.10272,2.10272,6514761.0
2006-07-26 18:32:00,2.10255,2.10269,2.10244,2.10269,4192447.0
2006-07-26 18:33:00,2.10278,2.10327,2.10278,2.10327,2396036.0
2006-07-26 18:34:00,2.10345,2.10346,2.10307,2.10307,13937171.0
2006-07-26 18:35:00,2.10298,2.10303,2.10271,2.10271,5203957.0
2006-07-26 18:36:00,2.10281,2.10338,2.10281,2.10338,957374.0
2006-07-26 18:37:00,2.10333,2.10347,2.1032,2.10332,8708357.0
2006-07-26 18:38:00,2.10332,2.10332,2.10313,2.10325,2424110.0
2006-07-26 18:39:00,2.10332,2.10364,2.10321,2.10353,7854396.0
2006-07-26 18:40:00,2.10349,2.1035,2.10311,2.10311,3184923.0
2006-07-26 18:41:00,2.10323,2.10323,2.10304,2.10306,2259731.0
2006-07-26 18:42:00,2.10293,2.10293,2.10281,2.10282,2147576.0
2006-07-26 18:43:00,2.10271,2.10292,2.10271,2.10292,12333685.0
2006-07-26 18:44:00,2.103,2.103,2.10279,2.10279,694944.0
2006-07-26 18:45:00,2.10272,2.10276,2.10263,2.10276,4852888.0
2006-07-26 18:46:00,2.10275,2.10292,2.10275,2.10292,12055701.0
2006-07-26 18:47:00,2.10302,2.10302,2.10284,2.1029,3937514.0
2006-07-26 18:48:00,2.10293,2.10296,2.10279,2.10294,6293390.0
2006-07-26 18:49:00,2.10293,2.10339,2.10291,2.10339,6914522.0
2006-07-26 18:50:00,2.10346,2.10374,2.10346,2.10374,3769160.0
2006-07-26 18:51:00,2.10375,2.10375,2.1033,2.1033,7259096.0
2006-07-26 18:52:00,2.10326,2.10345,2.1032,2.10345,6785503.0
2006-07-26 18:53:00,2.10361,2.10408,2.10361,2.10408,10501563.0
2006-07-26 18:54:00,2.10411,2.10411,2.10379,2.10391,5997024.0
2006-07-26 18:55:00,2.10399,2.10399,2.10341,2.10341,4553300.0
2006-07-26 18:56:00,2.10356,2.10364,2.10348,2.10362,13797091.0
2006-07-26 18:57:00,2.10373,2.10392,2.10369,2.10369,7722052.0
2006-07-26 18:58:00,2.10371,2.10371,2.10357,2.10367,5599737.0
2006-07-26 18:59:00,2.10357,2.10368,2.10357,2.10357,6637845.0
2006-07-26 19:00:00,2.10345,2.10369,2.10326,2.10369,7118639.0
2006-07-26 19:01:00,2.10364,2.10384,2.10355,2.10379,4480371.0
2006-07-26 19:02:00,2.10367,2.1038,2.10367,2.10376,562198.0
2006-07-26 19:03:00,2.10379,2.10385,2.10357,2.10385,2604720.0
2006-07-26 19:04:00,2.10389,2.10389,2.1038,2.1038,8399258.0
2006-07-26 19:05:00,2.10378,2.10378,2.10345,2.1037,16952791.0
2006-07-26 19:06:00,2.1036,2.10375,2.1036,2.10375,2425247.0
2006-07-26 19:08:00,2.1037,2.1037,2.10344,2.10356,1539447.0
2006-07-26 19:09:00,2.10376,2.10399,2.10376,2.1038,3448092.0
2006-07-26 19:10:00,2.10372,2.10376,2.10344,2.10344,2004069.0
2006-07-26 19:11:00,2.10344,2.10344,2.10304,2.1032,4226188.0
2006-07-26 19:12:00,2.10324,2.10335,2.10318,2.10335,8841961.0
2006-07-26 19:13:00,2.10341,2.10358,2.10341,2.10358,399472.0
2006-07-26 19:14:00,2.10362,2.10371,2.10357,2.10371,1116408.0
2006-07-26 19:15:00,2.10357,2.10363,2.1035,2.10363,3566389.0
2006-07-26 19:16:00,2.10367,2.10396,2.10365,2.10396,751849.0
2006-07-26 19:17:00,2.10395,2.10395,2.10368,2.10368,10940542.0
2006-07-26 19:18:00,2.10385,2.10394,2.10379,2.10393,11199422.0
2006-07-26 19:19:00,2.10381,2.1039,2.1037,2.1037,9087770.0
2006-07-26 19:20:00,2.1037,2.10375,2.10358,2.10375,7515773.0
2006-07-26 19:21:00,2.10372,2.1038,2.10352,2.10352,2804297.0
2006-07-26 19:22:00,2.10345,2.10353,2.10332,2.10332,5480147.0
2006-07-26 19:23:00,2.10325,2.10325,2.10282,2.10282,2722628.0
2006-07-26 19:24:00,2.10285,2.10307,2.10278,2.10307,840432.0
2006-07-26 19:25:00,2.10298,2.10311,2.10286,2.10311,3098872.0
2006-07-26 19:26:00,2.1032,2.10329,2.1031,2.10326,3905319.0
2006-07-26 19:27:00,2.10326,2.10326,2.10301,2.10314,5112505.0
2006-07-26 19:28:00,2.10296,2.10323,2.10296,2.10309,5637681.0
2006-07-26 19:30:00,2.1029,2.10315,2.1029,2.10315,3895219.0
2006-07-26 19:31:00,2.10314,2.10316,2.10302,2.10306,17195478.0
2006-07-26 19:32:00,2.10313,2.1032,2.10307,2.10315,2659780.0
2006-07-26 19:33:00,2.10328,2.1035,2.10328,2.10348,6562972.0
2006-07-26 19:34:00,2.10343,2.10343,2.10326,2.10328,14966089.0
2006-07-26 19:35:00,2.10337,2.10351,2.10337,2.10351,4224854.0
2006-07-26 19:36:00,2.10367,2.10381,2.10359,2.10381,1090781.0
2006-07-26 19:37:00,2.10377,2.10412,2.1037,2.10412,6964930.0
2006-07-26 19:38:00,2.10406,2.10431,2.10406,2.10413,1759999.0
2006-07-26 19:39:00,2.104,2.1044,2.104,2.1044,6956811.0
2006-07-26 19:40:00,2.10444,2.10459,2.10444,2.10458,16574406.0
2006-07-26 19:41:00,2.10459,2.10464,2.10449,2.10459,13530492.0
2006-07-26 19:42:00,2.10461,2.1049,2.10461,2.1049,11106017.0
2006-07-26 19:43:00,2.10487,2.10488,2.10467,2.10467,914953.0
2006-07-26 19:44:00,2.10455,2.10455,2.10429,2.10429,9920525.0
2006-07-26 19:45:00,2.10453,2.10512,2.10453,2.10512,4566689.0
2006-07-26 19:46:00,2.10521,2.1053,2.10513,2.1053,2437567.0
2006-07-26 19:47:00,2.10529,2.10535,2.10518,2.1052,1609690.0
2006-07-26 19:48:00,2.10518,2.10532,2.10511,2.10532,6807624.0
2006-07-26 19:49:00,2.10522,2.10526,2.10507,2.10522,3210832.0
2006-07-26 19:50:00,2.10528,2.10538,2.10517,2.10523,3348941.0
2006-07-26 19:51:00,2.10533,2.10562,2.10533,2.10558,2280443.0
2006-07-26 19:52:00,2.1057,2.10582,2.1057,2.10582,15624449.0
2006-07-26 19:53:00,2.10575,2.10577,2.10552,2.10577,2122680.0
2006-07-26 19:54:00,2.10583,2.10609,2.10583,2.10609,4259206.0
2006-07-26 19:55:00,2.10602,2.10603,2.10563,2.10563,4066951.0
2006-07-26 19:56:00,2.10557,2.10557,2.10523,2.10549,21583689.0
2006-07-26 19:57:00,2.1055,2.10579,2.10547,2.10579,3042880.0
2006-07-26 19:58:00,2.10583,2.10617,2.10579,2.10597,6104695.0
2006-07-26 19:59:00,2.10593,2.10593,2.10563,2.10563,13459571.0
2006-07-26 20:00:00,2.1055,2.10556,2.10526,2.10556,3514254.0
2006-07-26 20:01:00,2.10572,2.10594,2.10572,2.10577,874293.0
2006-07-26 20:02:00,2.10576,2.10576,2.10536,2.10536,8091335.0
2006-07-26 20:03:00,2.10527,2.10531,2.10515,2.10523,7288361.0
2006-07-26 20:04:00,2.10522,2.10522,2.10463,2.10463,628382.0
2006-07-26 20:05:00,2.10467,2.10491,2.1046,2.10491,9880220.0
2006-07-26 20:06:00,2.10485,2.1051,2.10485,2.10502,1723576.0
2006-07-26 20:07:00,2.10503,2.10509,2.10491,2.10493,4045365.0
2006-07-26 20:08:00,2.10484,2.10484,2.10469,2.10484,7489427.0
2006-07-26 20:09:00,2.10481,2.10497,2.10481,2.10494,3463428.0
2006-07-26 20:10:00,2.10478,2.10478,2.10441,2.10441,21096260.0
2006-07-26 20:11:00,2.10452,2.10452,2.10436,2.10441,813855.0
2006-07-26 20:12:00,2.10445,2.10474,2.10445,2.10474,6011420.0
2006-07-26 20:13:00,2.10494,2.10521,2.10494,2.10521,4792796.0
2006-07-26 20:14:00,2.10527,2.10529,2.10523,2.10523,858903.0
2006-07-26 20:15:00,2.10524,2.10535,2.10515,2.10535,4437771.0
2006-07-26 20:16:00,2.10534,2.10534,2.10508,2.1052,21910956.0
2006-07-26 20:17:00,2.10524,2.10528,2.10508,2.10511,23837139.0
2006-07-26 20:18:00,2.10526,2.10531,2.10526,2.10526,598860.0
2006-07-26 20:19:00,2.10532,2.10545,2.10515,2.10545,1824095.0
2006-07-26 20:20:00,2.10534,2.10534,2.10506,2.10506,7601561.0
2006-07-26 20:21:00,2.10545,2.10553,2.10545,2.10552,2306126.0
2006-07-26 20:22:00,2.10569,2.10609,2.10569,2.10609,5600498.0
2006-07-26 20:23:00,2.10622,2.10649,2.10622,2.10649,2278510.0
2006-07-26 20:24:00,2.10644,2.10644,2.10601,2.10601,2687621.0
2006-07-26 20:25:00,2.10614,2.10686,2.10614,2.10686,2701601.0
2006-07-26 20:26:00,2.10695,2.10704,2.10675,2.10675,10090019.0
2006-07-26 20:27:00,2.10644,2.10689,2.10615,2.10689,8521800.0
2006-07-26 20:28:00,2.1069,2.1069,2.10587,2.10587,2175024.0
2006-07-26 20:29:00,2.10578,2.10578,2.1054,2.10562,4649728.0
2006-07-26 20:30:00,2.10564,2.10578,2.10552,2.10556,5100252.0
2006-07-26 20:31:00,2.10551,2.10555,2.10518,2.10518,7611671.0
2006-07-26 20:32:00,2.10558,2.10597,2.1055,2.10597,10295344.0
2006-07-26 20:33:00,2.10604,2.10604,2.10562,2.10562,615149.0
2006-07-26 20:34:00,2.10559,2.10577,2.10546,2.10577,4294996.0
2006-07-26 20:35:00,2.10591,2.10602,2.10586,2.10602,16742186.0
2006-07-26 20:36:00,2.10607,2.10658,2.10607,2.10658,6022754.0
2006-07-26 20:37:00,2.10663,2.10666,2.10648,2.10661,24842135.0
2006-07-26 20:38:00,2.10656,2.1066,2.10646,2.1065,9258596.0
2006-07-26 20:39:00,2.10649,2.10654,2.1064,2.10654,6177057.0
2006-07-26 20:40:00,2.10665,2.10675,2.10665,2.10668,2654936.0
2006-07-26 20:41:00,2.10678,2.10678,2.10642,2.10642,3804084.0
2006-07-26 20:42:00,2.10672,2.10688,2.10664,2.10688,2960834.0
2006-07-26 20:43:00,2.10703,2.10703,2.10678,2.10699,5544967.0
2006-07-26 20:44:00,2.10695,2.10695,2.10651,2.10651,2852577.0
2006-07-26 20:45:00,2.10665,2.10665,2.10641,2.10641,13173372.0
2006-07-26 20:46:00,2.10654,2.10654,2.10627,2.10627,2566484.0
2006-07-26 20:47:00,2.10639,2.10656,2.10629,2.10629,15548624.0
2006-07-26 20:48:00,2.1063,2.10649,2.1063,2.10649,5231329.0
2006-07-26 20:49:00,2.1066,2.10681,2.10642,2.10681,2001823.0
2006-07-26 20:50:00,2.10675,2.10675,2.10656,2.10674,5034063.0
2006-07-26 20:51:00,2.10679,2.10689,2.10672,2.10689,5187694.0
2006-07-26 20:52:00,2.10671,2.10703,2.10671,2.10688,1349072.0
2006-07-26 20:53:00,2.10696,2.10699,2.1068,2.1068,4715393.0
2006-07-26 20:54:00,2.10667,2.10667,2.10634,2.10635,1474300.0
2006-07-26 20:55:00,2.10624,2.10624,2.10612,2.10612,3682118.0
2006-07-26 20:56:00,2.10627,2.10635,2.10618,2.10631,1354517.0
2006-07-26 20:57:00,2.10635,2.10648,2.10623,2.10648,3520158.0
2006-07-26 20:58:00,2.10638,2.10638,2.10584,2.10584,9622779.0
2006-07-26 20:59:00,2.10584,2.10584,2.1057,2.1057,1724498.0
2006-07-26 21:00:00,2.10567,2.10567,2.10549,2.10565,19131373.0
2006-07-26 21:01:00,2.10571,2.1059,2.10571,2.10583,5374363.0
2006-07-26 21:02:00,2.1056,2.10562,2.10524,2.10524,3831605.0
2006-07-26 21:03:00,2.1049,2.1049,2.10472,2.10474,3873025.0
2006-07-26 21:04:00,2.1048,2.10491,2.1048,2.10491,717663.0
2006-07-26 21:05:00,2.10486,2.10486,2.10475,2.10475,605479.0
2006-07-26 21:06:00,2.10475,2.10481,2.10473,2.10473,3418530.0
2006-07-26 21:07:00,2.1049,2.10504,2.1049,2.10504,93518.0
2006-07-26 21:08:00,2.10497,2.10497,2.10491,2.10491,4545641.0
2006-07-26 21:09:00,2.1048,2.10492,2.10447,2.10473,15414135.0
2006-07-26 21:10:00,2.1046,2.10484,2.10451,2.10451,1878561.0
2006-07-26 21:11:00,2.10457,2.10457,2.10426,2.10454,8466172.0
2006-07-26 21:12:00,2.10475,2.10499,2.10475,2.10475,2646457.0
2006-07-26 21:13:00,2.10473,2.10473,2.10459,2.1046,2525110.0
2006-07-26 21:14:00,2.10456,2.10456,2.10422,2.10422,2845813.0
2006-07-26 21:15:00,2.10428,2.10428,2.10375,2.10375,2367121.0
2006-07-26 21:16:00,2.10368,2.10368,2.10327,2.10329,1094742.0
2006-07-26 21:17:00,2.10319,2.10319,2.10302,2.10302,20763746.0
2006-07-26 21:18:00,2.10305,2.10305,2.10285,2.1029,1905413.0
2006-07-26 21:19:00,2.10302,2.10303,2.10302,2.10303,7652004.0
2006-07-26 21:20:00,2.10294,2.10367,2.10294,2.10349,10958097.0
2006-07-26 21:21:00,2.10336,2.10336,2.10316,2.10316,1788801.0
2006-07-26 21:22:00,2.10299,2.10299,2.10245,2.10245,5228210.0
2006-07-26 21:23:00,2.1023,2.1023,2.10199,2.10199,1393827.0
2006-07-26 21:24:00,2.10187,2.10187,2.10163,2.10163,8721234.0
2006-07-26 21:25:00,2.10163,2.10175,2.10163,2.10174,3992296.0
2006-07-26 21:26:00,2.10181,2.10181,2.10172,2.10172,1022659.0
2006-07-26 21:27:00,2.10169,2.10169,2.10078,2.10078,3011194.0
2006-07-26 21:28:00,2.10076,2.10085,2.10069,2.10081,9422361.0
2006-07-26 21:29:00,2.10079,2.10104,2.10079,2.10081,1454286.0
2006-07-26 21:30:00,2.1007,2.1007,2.10046,2.10046,800516.0
2006-07-26 21:31:00,2.10045,2.10046,2.10016,2.10018,2168710.0
2006-07-26 21:33:00,2.10005,2.10034,2.10005,2.10034,5104311.0
2006-07-26 21:34:00,2.1005,2.1008,2.1005,2.10061,2665832.0
2006-07-26 21:35:00,2.10059,2.10066,2.10051,2.10051,7694025.0
2006-07-26 21:36:00,2.10066,2.10088,2.10057,2.10088,3683676.0
2006-07-26 21:37:00,2.10102,2.10112,2.10102,2.10112,1775154.0
2006-07-26 21:38:00,2.10126,2.10142,2.10095,2.1014,19417755.0
2006-07-26 21:39:00,2.10148,2.10165,2.10139,2.10151,4106277.0
2006-07-26 21:40:00,2.10137,2.10137,2.10105,2.10105,3074466.0
2006-07-26 21:41:00,2.10098,2.10109,2.10089,2.10089,2942255.0
2006-07-26 21:42:00,2.10074,2.10075,2.10055,2.10075,7171319.0
2006-07-26 21:43:00,2.10072,2.10073,2.10054,2.10073,6807102.0
2006-07-26 21:44:00,2.10053,2.10083,2.10053,2.10079,3027794.0
2006-07-26 21:45:00,2.10075,2.10075,2.10053,2.10053,2764266.0
2006-07-26 21:46:00,2.10073,2.10085,2.10071,2.10071,3150849.0
2006-07-26 21:47:00,2.10071,2.10122,2.10071,2.10122,912577.0
2006-07-26 21:48:00,2.10133,2.10144,2.10129,2.10129,14990516.0
2006-07-26 21:49:00,2.10139,2.1016,2.10137,2.1016,5471984.0
2006-07-26 21:50:00,2.10173,2.10203,2.10173,2.10187,13212777.0
2006-07-26 21:51:00,2.10202,2.10221,2.10202,2.10221,1329801.0
2006-07-26 21:52:00,2.10236,2.10262,2.10213,2.10255,10673321.0
2006-07-26 21:53:00,2.10245,2.10274,2.10245,2.10271,3051741.0
2006-07-26 21:54:00,2.10258,2.10258,2.10247,2.10249,2102532.0
2006-07-26 21:55:00,2.10257,2.10262,2.1025,2.10261,2919318.0
2006-07-26 21:56:00,2.10242,2.10261,2.10242,2.10254,3827491.0
2006-07-26 21:57:00,2.10257,2.10264,2.10249,2.10264,5853395.0
2006-07-26 21:58:00,2.10261,2.10271,2.10252,2.10266,10859925.0
2006-07-26 21:59:00,2.10256,2.10257,2.10242,2.10245,22974636.0
2006-07-26 22:00:00,2.10253,2.10273,2.10253,2.10273,14676661.0
2006-07-26 22:01:00,2.10271,2.10271,2.10266,2.10266,21027.0
2006-07-26 22:02:00,2.10265,2.1028,2.10253,2.1028,2454507.0
2006-07-26 22:03:00,2.10277,2.10277,2.10261,2.10261,558472.0
2006-07-26 22:04:00,2.10251,2.10258,2.10235,2.10247,8911689.0
2006-07-26 22:05:00,2.10252,2.10252,2.10251,2.10252,603825.0
2006-07-26 22:06:00,2.10221,2.10275,2.10221,2.10275,4116790.0
2006-07-26 22:07:00,2.10291,2.10339,2.10291,2.10336,6023254.0
2006-07-26 22:08:00,2.10349,2.10357,2.10349,2.10357,613088.0
2006-07-26 22:09:00,2.10359,2.10367,2.10359,2.1036,24450276.0
2006-07-26 22:10:00,2.10358,2.10374,2.10358,2.10374,14433128.0
2006-07-26 22:11:00,2.10372,2.10377,2.10355,2.10377,1511555.0
2006-07-26 22:13:00,2.10373,2.10394,2.10373,2.10393,24991768.0
2006-07-26 22:14:00,2.10394,2.10397,2.10394,2.10397,291055.0
2006-07-26 22:15:00,2.10394,2.10395,2.1037,2.1037,5980336.0
2006-07-26 22:16:00,2.1037,2.10375,2.10367,2.10375,828917.0
2006-07-26 22:17:00,2.10354,2.10354,2.10334,2.10334,491964.0
2006-07-26 22:18:00,2.10309,2.1032,2.10304,2.10316,429614.0
2006-07-26 22:19:00,2.10306,2.10313,2.10305,2.10312,4706623.0
2006-07-26 22:20:00,2.10313,2.10325,2.10309,2.10325,1103087.0
2006-07-26 22:21:00,2.1035,2.10374,2.1035,2.10354,1622953.0
2006-07-26 22:22:00,2.10339,2.10346,2.10328,2.10346,4182910.0
2006-07-26 22:23:00,2.10368,2.10384,2.10336,2.1037,22190305.0
2006-07-26 22:24:00,2.10382,2.10396,2.10382,2.10396,1384039.0
2006-07-26 22:25:00,2.10401,2.10413,2.10401,2.10413,4432000.0
2006-07-26 22:26:00,2.10411,2.10424,2.10408,2.10408,1635581.0
2006-07-26 22:27:00,2.10379,2.10379,2.10372,2.10372,4582400.0
2006-07-26 22:28:00,2.10376,2.10394,2.10376,2.10385,13880903.0
2006-07-26 22:29:00,2.10371,2.10387,2.10371,2.10387,354813.0
2006-07-26 22:30:00,2.1039,2.1039,2.10367,2.10367,1274619.0
2006-07-26 22:31:00,2.10351,2.10351,2.10311,2.10311,2942925.0
2006-07-26 22:33:00,2.1031,2.1031,2.10306,2.10309,266932.0
2006-07-26 22:34:00,2.10314,2.10314,2.10289,2.10305,12592284.0
2006-07-26 22:35:00,2.10315,2.10318,2.10291,2.10291,4123265.0
2006-07-26 22:36:00,2.10292,2.10295,2.10282,2.10282,10244048.0
2006-07-26 22:37:00,2.1027,2.10295,2.1027,2.10295,9603175.0
2006-07-26 22:38:00,2.103,2.10316,2.103,2.10316,954052.0
2006-07-26 22:39:00,2.10316,2.10316,2.10281,2.10286,2868060.0
2006-07-26 22:40:00,2.10299,2.1034,2.10296,2.1034,8800023.0
2006-07-26 22:41:00,2.10332,2.10332,2.10297,2.10305,2184721.0
2006-07-26 22:42:00,2.10292,2.10303,2.10292,2.10295,5077762.0
2006-07-26 22:43:00,2.10312,2.10324,2.10312,2.10324,2169350.0
2006-07-26 22:44:00,2.1033,2.10338,2.10327,2.10338,14544355.0
2006-07-26 22:45:00,2.103,2.10342,2.103,2.10334,16603098.0
2006-07-26 22:47:00,2.10332,2.10332,2.10303,2.10315,432412.0
2006-07-26 22:48:00,2.10324,2.1033,2.10309,2.1033,3641791.0
2006-07-26 22:49:00,2.10341,2.10369,2.10341,2.10369,5244639.0
2006-07-26 22:50:00,2.10395,2.10407,2.10395,2.10406,975609.0
2006-07-26 22:51:00,2.10434,2.10434,2.10401,2.10401,12013952.0
2006-07-26 22:52:00,2.10405,2.10419,2.10405,2.10409,12773352.0
2006-07-26 22:53:00,2.1041,2.10416,2.104,2.10411,6366256.0
2006-07-26 22:54:00,2.10413,2.10413,2.10373,2.10373,5761819.0
2006-07-26 22:55:00,2.1037,2.10383,2.1037,2.10383,26438242.0
2006-07-26 22:56:00,2.10391,2.1041,2.10391,2.1041,1068253.0
2006-07-26 22:57:00,2.10403,2.10406,2.1036,2.1036,13434886.0
2006-07-26 22:58:00,2.10387,2.1039,2.10362,2.10362,5662436.0
2006-07-26 22:59:00,2.10355,2.10355,2.10298,2.10305,5854380.0
2006-07-26 23:35:00,2.10317,2.10348,2.10314,2.10348,8930176.0
2006-07-26 23:36:00,2.10358,2.10358,2.10336,2.10342,14242753.0
2006-07-26 23:39:00,2.10325,2.10335,2.10299,2.10299,1980974.0
2006-07-26 23:41:00,2.10305,2.10361,2.10305,2.10361,6742800.0
2006-07-26 23:42:00,2.10355,2.10373,2.10355,2.10373,7792497.0
2006-07-26 23:43:00,2.10379,2.1041,2.10379,2.10404,10992363.0
2006-07-26 23:46:00,2.104,2.104,2.10392,2.10392,6183281.0
2006-07-26 23:47:00,2.10391,2.10391,2.10349,2.10349,2552861.0
2006-07-26 23:48:00,2.10341,2.10373,2.10341,2.10373,6881282.0
2006-07-26 23:49:00,2.10384,2.10384,2.10332,2.10373,6330026.0
2006-07-26 23:50:00,2.10364,2.10364,2.10359,2.10364,3098908.0
2006-07-26 23:51:00,2.10361,2.10362,2.10343,2.10343,759113.0
2006-07-26 23:52:00,2.10334,2.10334,2.10271,2.10271,3069633.0
2006-07-26 23:53:00,2.10271,2.10285,2.10271,2.1028,1458972.0
2006-07-26 23:54:00,2.10249,2.10267,2.10249,2.10262,1331673.0
2006-07-26 23:55:00,2.10255,2.10279,2.10254,2.10254,9494184.0
2006-07-26 23:56:00,2.10271,2.1028,2.10271,2.1028,258979.0
2006-07-26 23:57:00,2.10283,2.10312,2.10282,2.10312,9540445.0
2006-07-26 23:58:00,2.10313,2.10324,2.1031,2.10324,4712376.0
2006-07-26 23:59:00,2.1033,2.10352,2.1033,2.10352,725215.0
2006-07-27 00:00:00,2.10353,2.10369,2.10345,2.10369,6808376.0
2006-07-27 00:01:00,2.10376,2.10376,2.10321,2.1033,517706.0
2006-07-27 00:02:00,2.10329,2.10333,2.10321,2.10321,11687858.0
2006-07-27 00:03:00,2.10335,2.10341,2.10318,2.10318,2253679.0
2006-07-27 00:04:00,2.10328,2.10328,2.10322,2.10326,20745343.0
2006-07-27 00:06:00,2.10334,2.1035,2.10333,2.10342,10058345.0
2006-07-27 00:07:00,2.10361,2.10378,2.10361,2.10376,13527169.0
2006-07-27 00:08:00,2.10389,2.10389,2.10373,2.10373,29492127.0
2006-07-27 00:09:00,2.10369,2.10369,2.1033,2.1033,2209466.0
2006-07-27 00:10:00,2.10295,2.10351,2.10295,2.10334,15364991.0
2006-07-27 00:14:00,2.10334,2.1034,2.10326,2.1034,2743412.0
2006-07-27 00:16:00,2.10359,2.10373,2.10359,2.10373,660392.0
2006-07-27 00:17:00,2.10384,2.10385,2.10364,2.10365,4076039.0
2006-07-27 00:18:00,2.10339,2.10346,2.10339,2.10344,9355680.0
2006-07-27 00:19:00,2.1034,2.1034,2.10329,2.10331,2294795.0
2006-07-27 00:20:00,2.10346,2.10357,2.10346,2.10357,2306511.0
2006-07-27 00:21:00,2.10364,2.10385,2.10364,2.10385,3086351.0
2006-07-27 00:22:00,2.10376,2.10415,2.10376,2.10415,2676945.0
2006-07-27 00:23:00,2.10411,2.10419,2.10408,2.10419,656871.0
2006-07-27 00:24:00,2.10419,2.10426,2.10419,2.10425,6571732.0
2006-07-27 00:25:00,2.10416,2.10423,2.10414,2.10419,5513379.0
2006-07-27 00:27:00,2.10259,2.10415,2.10259,2.10415,1543240.0
2006-07-27 00:28:00,2.10421,2.10428,2.10419,2.10419,6076068.0
2006-07-27 00:29:00,2.10438,2.10454,2.10438,2.10454,2091523.0
2006-07-27 00:31:00,2.1043,2.10464,2.1043,2.10457,18642538.0
2006-07-27 00:32:00,2.10454,2.10468,2.10454,2.10459,3002395.0
2006-07-27 00:33:00,2.10474,2.10495,2.10474,2.10495,3887866.0
2006-07-27 00:34:00,2.10493,2.1056,2.10493,2.1056,4386461.0
2006-07-27 00:35:00,2.10549,2.10549,2.10523,2.10523,6223905.0
2006-07-27 00:36:00,2.10525,2.10525,2.10487,2.10487,16353010.0
2006-07-27 00:38:00,2.10459,2.10493,2.10459,2.10493,634698.0
2006-07-27 00:39:00,2.10487,2.10491,2.10481,2.10481,3871949.0
2006-07-27 00:40:00,2.10483,2.10508,2.10447,2.10508,4330059.0
2006-07-27 00:41:00,2.10515,2.10528,2.10506,2.10528,2434224.0
2006-07-27 00:42:00,2.10531,2.10542,2.10501,2.10501,750659.0
2006-07-27 00:44:00,2.10507,2.10515,2.10507,2.10515,3492785.0
2006-07-27 00:46:00,2.10518,2.10546,2.10518,2.10546,2745579.0
2006-07-27 00:47:00,2.1055,2.10555,2.1052,2.10555,10001080.0
2006-07-27 00:49:00,2.10557,2.10557,2.10555,2.10555,55172.0
2006-07-27 00:50:00,2.10585,2.10585,2.10547,2.10562,20896519.0
2006-07-27 00:54:00,2.10582,2.10605,2.10582,2.10605,155945.0
2006-07-27 00:55:00,2.10601,2.1063,2.10589,2.10589,1974239.0
2006-07-27 00:56:00,2.10586,2.10631,2.10586,2.10631,3137967.0
2006-07-27 00:57:00,2.10638,2.10651,2.10638,2.10642,5157754.0
2006-07-27 00:58:00,2.10646,2.10648,2.10643,2.10643,449765.0
2006-07-27 00:59:00,2.10635,2.10635,2.10615,2.10615,6803728.0
2006-07-27 01:00:00,2.10628,2.10628,2.10617,2.1062,5362546.0
2006-07-27 01:02:00,2.10624,2.1063,2.10623,2.10625,16707136.0
2006-07-27 01:03:00,2.10622,2.10631,2.10622,2.10626,1942157.0
2006-07-27 01:04:00,2.10624,2.10624,2.10602,2.10604,515679.0
2006-07-27 01:05:00,2.10602,2.10609,2.10594,2.10609,6877320.0
2006-07-27 01:06:00,2.10601,2.10636,2.10601,2.10636,223369.0
2006-07-27 01:07:00,2.10603,2.10654,2.10603,2.10628,9953238.0
2006-07-27 01:08:00,2.1062,2.10625,2.10597,2.10614,8292305.0
2006-07-27 01:09:00,2.10612,2.10635,2.10612,2.10635,15481980.0
2006-07-27 01:10:00,2.10633,2.10633,2.10625,2.10626,4152769.0
2006-07-27 01:11:00,2.10607,2.10607,2.10607,2.10607,266153.0
2006-07-27 01:12:00,2.1061,2.10616,2.10602,2.10616,12935989.0
2006-07-27 01:13:00,2.10608,2.10608,2.1059,2.10606,6243495.0
2006-07-27 01:15:00,2.10609,2.10628,2.10606,2.10606,1650701.0
2006-07-27 01:17:00,2.10617,2.10617,2.10571,2.10571,1933955.0
2006-07-27 01:18:00,2.10565,2.10565,2.10549,2.10549,1207763.0
2006-07-27 01:20:00,2.10574,2.106,2.10574,2.106,21682985.0
2006-07-27 01:21:00,2.10596,2.1064,2.10596,2.1064,6354041.0
2006-07-27 01:22:00,2.10638,2.10638,2.1062,2.1062,8112047.0
2006-07-27 01:23:00,2.10626,2.10644,2.10626,2.10644,188247.0
2006-07-27 01:24:00,2.10645,2.10645,2.10627,2.10643,5292883.0
2006-07-27 01:25:00,2.10642,2.10663,2.10642,2.10655,3428215.0
2006-07-27 01:26:00,2.1067,2.1067,2.10632,2.10645,5355429.0
2006-07-27 01:27:00,2.1065,2.10654,2.10637,2.10637,1479367.0
2006-07-27 01:30:00,2.10641,2.10641,2.10625,2.10625,8785726.0
2006-07-27 01:32:00,2.10631,2.10658,2.10631,2.10658,8149227.0
2006-07-27 01:33:00,2.10652,2.10652,2.10621,2.10638,13601590.0
2006-07-27 01:34:00,2.10643,2.10684,2.10643,2.10652,8805111.0
2006-07-27 01:36:00,2.10604,2.1064,2.10604,2.1063,736905.0
2006-07-27 01:37:00,2.10618,2.10638,2.10618,2.10638,8645696.0
2006-07-27 01:38:00,2.10632,2.10679,2.10632,2.10679,1301485.0
2006-07-27 01:39:00,2.10677,2.10683,2.10677,2.10683,9328174.0
2006-07-27 01:40:00,2.1068,2.1068,2.10641,2.10655,5212075.0
2006-07-27 01:41:00,2.10652,2.1066,2.10652,2.10654,4288016.0
2006-07-27 01:42:00,2.10646,2.1066,2.10643,2.10646,20531869.0
2006-07-27 01:44:00,2.10645,2.10645,2.10639,2.10639,1235824.0
2006-07-27 01:45:00,2.10646,2.10646,2.10622,2.10622,681996.0
2006-07-27 01:46:00,2.10631,2.10644,2.10631,2.10644,3361046.0
2006-07-27 01:49:00,2.10638,2.10638,2.1062,2.10635,4117071.0
2006-07-27 01:50:00,2.10637,2.10647,2.10637,2.10641,4286394.0
2006-07-27 01:51:00,2.10622,2.10622,2.10603,2.10603,1883621.0
2006-07-27 01:52:00,2.10601,2.10604,2.10601,2.10604,10769620.0
2006-07-27 01:53:00,2.10603,2.10622,2.10589,2.10622,9208511.0
2006-07-27 01:54:00,2.10622,2.10634,2.10622,2.10629,7154906.0
2006-07-27 01:55:00,2.10648,2.10678,2.10648,2.10669,9383461.0
2006-07-27 01:56:00,2.10672,2.10678,2.1067,2.1067,1851086.0
2006-07-27 01:57:00,2.10659,2.1066,2.10613,2.10613,4521632.0
2006-07-27 01:58:00,2.10609,2.10611,2.10586,2.10586,10434536.0
2006-07-27 01:59:00,2.10594,2.10594,2.10586,2.10586,916553.0
2006-07-27 02:00:00,2.1055,2.1055,2.10536,2.10536,914540.0
2006-07-27 02:01:00,2.10522,2.10539,2.10518,2.10528,10154279.0
2006-07-27 02:02:00,2.10529,2.10546,2.10529,2.10537,9153855.0
2006-07-27 02:03:00,2.10546,2.10551,2.10544,2.10549,7499743.0
2006-07-27 02:04:00,2.10543,2.10543,2.10516,2.10517,2630037.0
2006-07-27 02:05:00,2.10496,2.10496,2.10476,2.10476,1365378.0
2006-07-27 02:06:00,2.10473,2.10488,2.1046,2.10488,9259437.0
2006-07-27 02:07:00,2.10482,2.10495,2.10482,2.10488,2138217.0
2006-07-27 02:08:00,2.10502,2.1052,2.105,2.1052,3937986.0
2006-07-27 02:09:00,2.10527,2.10544,2.10527,2.10536,6985897.0
2006-07-27 02:10:00,2.10534,2.10534,2.10502,2.10516,3908365.0
2006-07-27 02:11:00,2.10519,2.10548,2.10519,2.10548,523587.0
2006-07-27 02:13:00,2.10548,2.10558,2.10542,2.10558,2984089.0
2006-07-27 02:15:00,2.10541,2.10549,2.10541,2.10549,1365551.0
2006-07-27 02:16:00,2.10545,2.10545,2.10512,2.10512,6207623.0
2006-07-27 02:17:00,2.10519,2.10534,2.10515,2.10534,20853004.0
2006-07-27 02:18:00,2.10542,2.10572,2.1054,2.10572,418748.0
2006-07-27 02:19:00,2.10573,2.10573,2.10536,2.10555,5083462.0
2006-07-27 02:20:00,2.10561,2.10562,2.10561,2.10562,4811947.0
2006-07-27 02:22:00,2.10572,2.10572,2.10542,2.10547,9224044.0
2006-07-27 02:23:00,2.10547,2.10547,2.1051,2.1051,696076.0
2006-07-27 02:24:00,2.10554,2.10569,2.10554,2.10559,9919638.0
2006-07-27 02:25:00,2.10567,2.10567,2.10543,2.10543,6417261.0
2006-07-27 02:26:00,2.10534,2.10534,2.10512,2.10512,13516436.0
2006-07-27 02:27:00,2.10508,2.10511,2.10494,2.10504,7651137.0
2006-07-27 02:28:00,2.10503,2.10524,2.10501,2.10515,2541496.0
2006-07-27 02:29:00,2.1053,2.1054,2.1053,2.10531,8409809.0
2006-07-27 02:30:00,2.10529,2.10535,2.10519,2.10535,3789580.0
2006-07-27 02:31:00,2.1055,2.10576,2.1055,2.10569,15850891.0
2006-07-27 02:32:00,2.10579,2.10626,2.10571,2.10626,6846508.0
2006-07-27 02:33:00,2.10632,2.10632,2.10597,2.10603,5129230.0
2006-07-27 02:34:00,2.10587,2.10595,2.10574,2.10574,3233429.0
2006-07-27 02:35:00,2.10585,2.10615,2.10585,2.10615,13846514.0
2006-07-27 02:36:00,2.10611,2.10611,2.10594,2.10594,198010.0
2006-07-27 02:37:00,2.10593,2.10599,2.10592,2.10593,4109538.0
2006-07-27 02:38:00,2.10589,2.10589,2.10557,2.10557,6241690.0
2006-07-27 02:39:00,2.10562,2.10562,2.10544,2.10544,19832603.0
2006-07-27 02:40:00,2.10535,2.10538,2.10512,2.10518,8080642.0
2006-07-27 02:41:00,2.10501,2.10508,2.10501,2.10505,1885231.0
2006-07-27 02:42:00,2.10502,2.10502,2.10467,2.10467,1859035.0
2006-07-27 02:43:00,2.10448,2.10448,2.10416,2.10416,8406321.0
2006-07-27 02:44:00,2.1038,2.10388,2.10296,2.10296,2268586.0
2006-07-27 02:45:00,2.10266,2.10276,2.10233,2.10276,4519248.0
2006-07-27 02:46:00,2.10299,2.1032,2.10293,2.10293,5960944.0
2006-07-27 02:47:00,2.10291,2.10303,2.10276,2.10303,12842241.0
2006-07-27 02:48:00,2.10304,2.10304,2.10295,2.10295,256732.0
2006-07-27 02:49:00,2.10306,2.10306,2.10293,2.10293,3992279.0
2006-07-27 02:52:00,2.10287,2.10292,2.10237,2.10237,9915559.0
2006-07-27 02:53:00,2.10279,2.10329,2.10279,2.10329,246491.0
2006-07-27 02:54:00,2.1035,2.10363,2.10341,2.10363,6760364.0
2006-07-27 02:55:00,2.10374,2.10435,2.10373,2.10425,535716.0
2006-07-27 02:56:00,2.10428,2.10486,2.10428,2.10486,1928658.0
2006-07-27 02:57:00,2.10494,2.10494,2.10456,2.10456,17953655.0
2006-07-27 02:58:00,2.10446,2.10446,2.10419,2.10419,3186044.0
2006-07-27 02:59:00,2.10425,2.1044,2.10423,2.1044,4909409.0
2006-07-27 03:00:00,2.10433,2.1045,2.10433,2.1045,6396885.0
2006-07-27 03:01:00,2.10458,2.1046,2.10453,2.10453,443992.0
2006-07-27 03:02:00,2.10447,2.1046,2.10447,2.10453,4804612.0
2006-07-27 03:03:00,2.10455,2.10456,2.10448,2.10451,3350381.0
2006-07-27 03:04:00,2.10446,2.10455,2.10432,2.10432,1918414.0
2006-07-27 03:05:00,2.10439,2.10439,2.10435,2.10435,159600.0
2006-07-27 03:06:00,2.10425,2.10451,2.10421,2.10451,2290328.0
2006-07-27 03:07:00,2.10438,2.10478,2.10438,2.10478,7332258.0
2006-07-27 03:08:00,2.10476,2.10516,2.10456,2.10516,8192520.0
2006-07-27 03:09:00,2.10506,2.10506,2.10493,2.10493,19171118.0
2006-07-27 03:10:00,2.10484,2.10486,2.10484,2.10486,121648.0
2006-07-27 03:11:00,2.10484,2.10484,2.10462,2.10462,3499751.0
2006-07-27 03:12:00,2.10465,2.10465,2.10434,2.10434,11069263.0
2006-07-27 03:13:00,2.10433,2.10433,2.10421,2.10421,392393.0
2006-07-27 03:14:00,2.10419,2.10419,2.10379,2.10379,3708422.0
2006-07-27 03:15:00,2.104,2.10419,2.10379,2.10413,5466686.0
2006-07-27 03:16:00,2.10414,2.10414,2.10386,2.10388,3560008.0
2006-07-27 03:17:00,2.10379,2.10379,2.10345,2.10345,812666.0
2006-07-27 03:18:00,2.10357,2.10357,2.10335,2.10344,2411964.0
2006-07-27 03:19:00,2.10337,2.10337,2.10283,2.10308,3610545.0
2006-07-27 03:20:00,2.10303,2.10303,2.10269,2.10269,3950163.0
2006-07-27 03:21:00,2.1027,2.1027,2.10248,2.10248,669018.0
2006-07-27 03:22:00,2.10246,2.10252,2.10237,2.10237,2009260.0
2006-07-27 03:23:00,2.10222,2.10231,2.10205,2.10206,16266795.0
2006-07-27 03:24:00,2.10196,2.10197,2.10165,2.10166,5919073.0
2006-07-27 03:27:00,2.10159,2.10168,2.10153,2.10153,2834588.0
2006-07-27 03:28:00,2.10152,2.10152,2.101,2.101,17633879.0
2006-07-27 03:29:00,2.10131,2.10143,2.10131,2.10143,645575.0
2006-07-27 03:30:00,2.10142,2.10142,2.10118,2.10133,2073073.0
2006-07-27 03:31:00,2.10147,2.10162,2.10147,2.10162,2076093.0
2006-07-27 03:32:00,2.10166,2.10173,2.10033,2.10033,1562459.0
2006-07-27 03:33:00,2.10176,2.10209,2.10176,2.10183,8181128.0
2006-07-27 03:34:00,2.10185,2.10191,2.10165,2.10186,5825634.0
2006-07-27 03:35:00,2.10202,2.10222,2.10202,2.10222,6004872.0
2006-07-27 03:36:00,2.10229,2.10273,2.10229,2.10273,9676704.0
2006-07-27 03:37:00,2.10257,2.10265,2.10246,2.10246,1238899.0
2006-07-27 03:38:00,2.10256,2.10256,2.10243,2.10243,2963655.0
2006-07-27 03:39:00,2.10241,2.10241,2.10214,2.10222,2126601.0
2006-07-27 03:41:00,2.10182,2.10222,2.10182,2.10222,3120989.0
2006-07-27 03:42:00,2.10244,2.10244,2.10211,2.10226,3889351.0
2006-07-27 03:43:00,2.10223,2.10223,2.10221,2.10221,650249.0
2006-07-27 03:44:00,2.10206,2.10206,2.10182,2.10182,1064764.0
2006-07-27 03:45:00,2.10183,2.10184,2.10166,2.10184,2750564.0
2006-07-27 03:46:00,2.10172,2.10193,2.10172,2.10186,3123174.0
2006-07-27 03:47:00,2.10186,2.10186,2.10185,2.10185,183906.0
2006-07-27 03:48:00,2.10189,2.10201,2.10187,2.10189,5362078.0
2006-07-27 03:49:00,2.10199,2.10199,2.10156,2.10156,12074760.0
2006-07-27 03:50:00,2.10199,2.10214,2.10199,2.10214,2422395.0
2006-07-27 03:51:00,2.10226,2.10232,2.10217,2.10217,28894020.0
2006-07-27 03:52:00,2.10201,2.10209,2.10201,2.10207,7067492.0
2006-07-27 03:53:00,2.10193,2.10206,2.10193,2.10197,10061362.0
2006-07-27 03:54:00,2.10174,2.10192,2.10173,2.1018,1002999.0
2006-07-27 03:55:00,2.10173,2.10173,2.10162,2.10167,19643352.0
2006-07-27 03:56:00,2.10152,2.10172,2.10152,2.10161,2312175.0
2006-07-27 03:57:00,2.10151,2.10168,2.10151,2.10168,5258853.0
2006-07-27 03:58:00,2.10175,2.10192,2.10166,2.10192,550340.0
2006-07-27 03:59:00,2.10194,2.10207,2.10192,2.10205,3699898.0
2006-07-27 04:01:00,2.10214,2.10219,2.10209,2.10214,4386871.0
2006-07-27 04:02:00,2.10217,2.10226,2.10208,2.10226,7476970.0
2006-07-27 04:04:00,2.10233,2.10234,2.10226,2.10226,3868548.0
2006-07-27 04:05:00,2.10245,2.10269,2.10242,2.10269,4200306.0
2006-07-27 04:06:00,2.10271,2.10271,2.1026,2.1026,1389274.0
2006-07-27 04:07:00,2.10249,2.10259,2.10234,2.10242,3152869.0
2006-07-27 04:08:00,2.10239,2.10239,2.10223,2.10223,752118.0
2006-07-27 04:09:00,2.10235,2.10257,2.10235,2.10243,6104933.0
2006-07-27 04:10:00,2.10256,2.10256,2.10182,2.10221,5964409.0
2006-07-27 04:11:00,2.10211,2.10211,2.10195,2.10195,6714756.0
2006-07-27 04:13:00,2.1019,2.1019,2.10174,2.10174,6563991.0
2006-07-27 04:14:00,2.10169,2.10169,2.10131,2.10131,10383005.0
2006-07-27 04:16:00,2.10137,2.10155,2.10137,2.10155,11024335.0
2006-07-27 04:17:00,2.10157,2.10157,2.10145,2.10145,4029266.0
2006-07-27 04:18:00,2.10157,2.10171,2.10157,2.10171,7269081.0
2006-07-27 04:19:00,2.10171,2.10183,2.10171,2.10183,2616656.0
2006-07-27 04:20:00,2.10182,2.10203,2.10182,2.10195,1808614.0
2006-07-27 04:21:00,2.10214,2.10248,2.10211,2.10248,1636629.0
2006-07-27 04:23:00,2.10237,2.10238,2.10196,2.10238,13840008.0
2006-07-27 04:24:00,2.10245,2.10275,2.10245,2.10266,9328501.0
2006-07-27 04:25:00,2.10254,2.10267,2.10251,2.10257,865281.0
2006-07-27 04:26:00,2.10259,2.10259,2.10241,2.10243,2114293.0
2006-07-27 04:27:00,2.10235,2.10248,2.10235,2.10247,3255250.0
2006-07-27 04:30:00,2.10237,2.10239,2.10233,2.10238,4324233.0
2006-07-27 04:31:00,2.10242,2.1029,2.10242,2.1029,1320163.0
2006-07-27 04:32:00,2.10277,2.10302,2.10277,2.10289,1967565.0
2006-07-27 04:33:00,2.10308,2.10348,2.10299,2.1032,3843518.0
2006-07-27 04:35:00,2.10318,2.10318,2.10302,2.10302,418529.0
2006-07-27 04:37:00,2.10316,2.10356,2.10311,2.10356,2166510.0
2006-07-27 04:38:00,2.10343,2.10343,2.10307,2.10307,2021015.0
2006-07-27 04:39:00,2.10313,2.10313,2.10266,2.10266,200986.0
2006-07-27 04:40:00,2.10277,2.10277,2.10257,2.10259,5722816.0
2006-07-27 04:41:00,2.10263,2.10264,2.10263,2.10264,1599168.0
2006-07-27 04:42:00,2.10263,2.10273,2.10262,2.10262,4362965.0
2006-07-27 04:43:00,2.10253,2.10253,2.10238,2.10239,6126710.0
2006-07-27 04:44:00,2.10239,2.10253,2.10236,2.10253,5318584.0
2006-07-27 04:46:00,2.10259,2.10259,2.10235,2.10235,6587481.0
2006-07-27 04:48:00,2.10245,2.10246,2.1024,2.10246,10409104.0
2006-07-27 04:49:00,2.10225,2.1025,2.10225,2.10239,3710924.0
2006-07-27 04:50:00,2.10243,2.10272,2.10243,2.10268,19981519.0
2006-07-27 04:51:00,2.10275,2.10275,2.10229,2.10244,5694206.0
2006-07-27 04:53:00,2.10244,2.10248,2.1023,2.10243,6293749.0
2006-07-27 04:56:00,2.10237,2.10237,2.10219,2.10219,8060690.0
2006-07-27 04:57:00,2.1022,2.1022,2.102,2.10208,763950.0
2006-07-27 04:58:00,2.10206,2.10214,2.10202,2.10202,3600311.0
2006-07-27 04:59:00,2.102,2.102,2.10182,2.10184,8422110.0
2006-07-27 05:00:00,2.10177,2.10196,2.10162,2.10196,5648763.0
2006-07-27 05:01:00,2.10187,2.10215,2.10187,2.10215,18659857.0
2006-07-27 05:02:00,2.10182,2.1022,2.10182,2.10202,14848460.0
2006-07-27 05:03:00,2.10184,2.10194,2.10184,2.10194,1030436.0
2006-07-27 05:04:00,2.10203,2.10233,2.10203,2.10224,25795923.0
2006-07-27 05:05:00,2.10233,2.1024,2.10218,2.10218,6215555.0
2006-07-27 05:06:00,2.10201,2.10202,2.10185,2.10196,6293876.0
2006-07-27 05:08:00,2.10181,2.10199,2.1017,2.10199,11041220.0
2006-07-27 05:09:00,2.102,2.10223,2.102,2.10223,743779.0
2006-07-27 05:10:00,2.10228,2.10228,2.10191,2.10214,4801023.0
2006-07-27 05:11:00,2.10213,2.10243,2.10213,2.10243,3650187.0
2006-07-27 05:12:00,2.1024,2.1024,2.10228,2.10233,444777.0
2006-07-27 05:14:00,2.10241,2.10259,2.10198,2.10198,16149302.0
2006-07-27 05:15:00,2.10231,2.10231,2.10209,2.10209,16085329.0
2006-07-27 05:16:00,2.10206,2.10206,2.10199,2.10205,2006057.0
2006-07-27 05:17:00,2.102,2.1023,2.102,2.10224,5485214.0
2006-07-27 05:18:00,2.10233,2.10254,2.10233,2.10254,1025798.0
2006-07-27 05:21:00,2.10259,2.10275,2.10259,2.10275,1075922.0
2006-07-27 05:22:00,2.1028,2.1028,2.10237,2.10237,9099085.0
2006-07-27 05:23:00,2.10248,2.10256,2.10248,2.10256,10431820.0
2006-07-27 05:24:00,2.10256,2.10266,2.10255,2.10266,4287921.0
2006-07-27 05:25:00,2.1027,2.10288,2.10264,2.10288,3377423.0
2006-07-27 05:28:00,2.10293,2.10305,2.10292,2.10303,3786094.0
2006-07-27 05:30:00,2.10302,2.10302,2.10267,2.10283,393449.0
2006-07-27 05:31:00,2.10287,2.10307,2.10279,2.10302,4259440.0
2006-07-27 05:38:00,2.10299,2.10299,2.10256,2.10263,1725628.0
2006-07-27 05:39:00,2.10265,2.10269,2.10251,2.10258,1217563.0
2006-07-27 05:43:00,2.10265,2.10277,2.10258,2.10277,843680.0
2006-07-27 05:46:00,2.10287,2.10313,2.10287,2.1029,16281017.0
2006-07-27 05:49:00,2.10302,2.10303,2.10286,2.10286,13338073.0
2006-07-27 05:50:00,2.10287,2.10299,2.10287,2.10298,25350208.0
2006-07-27 05:51:00,2.10303,2.10306,2.10303,2.10306,600243.0
2006-07-27 05:52:00,2.10316,2.10323,2.10315,2.10323,6682851.0
2006-07-27 05:53:00,2.10321,2.10321,2.10284,2.10284,4547936.0
2006-07-27 05:54:00,2.10319,2.10329,2.10319,2.10329,650323.0
2006-07-27 05:55:00,2.10331,2.10339,2.10322,2.10329,8743808.0
2006-07-27 05:56:00,2.10334,2.10347,2.10334,2.10339,555308.0
2006-07-27 05:57:00,2.10339,2.10348,2.10328,2.10348,2465850.0
2006-07-27 05:59:00,2.10342,2.10372,2.10342,2.10367,23990613.0
2006-07-27 06:00:00,2.10363,2.10363,2.10335,2.10357,23822726.0
2006-07-27 06:01:00,2.10382,2.1041,2.10382,2.10405,11375222.0
2006-07-27 06:02:00,2.10407,2.10407,2.10388,2.10391,5562477.0
2006-07-27 06:03:00,2.10386,2.10389,2.10375,2.10375,3916394.0
2006-07-27 06:06:00,2.10388,2.10388,2.10364,2.10364,3162098.0
2006-07-27 06:07:00,2.10372,2.10381,2.10329,2.10381,11034138.0
2006-07-27 06:09:00,2.10379,2.10408,2.10379,2.10408,13177198.0
2006-07-27 06:10:00,2.10414,2.10432,2.1041,2.10432,5817545.0
2006-07-27 06:11:00,2.10426,2.10461,2.10423,2.10461,12745754.0
2006-07-27 06:12:00,2.10465,2.10502,2.10434,2.10502,1383863.0
2006-07-27 06:13:00,2.10495,2.10495,2.10482,2.10482,3059373.0
2006-07-27 06:15:00,2.10465,2.10472,2.10465,2.10472,1747561.0
2006-07-27 06:17:00,2.10469,2.10469,2.10443,2.10443,7022444.0
2006-07-27 06:18:00,2.10442,2.10442,2.10405,2.10405,2974979.0
2006-07-27 06:20:00,2.10396,2.10427,2.10396,2.10427,3861460.0
2006-07-27 06:21:00,2.10437,2.10439,2.10395,2.10413,18609761.0
2006-07-27 06:22:00,2.10395,2.10395,2.10386,2.10386,1813232.0
2006-07-27 06:23:00,2.1038,2.10381,2.10344,2.10381,3866529.0
2006-07-27 06:24:00,2.10373,2.10394,2.10373,2.10394,7408787.0
2006-07-27 06:25:00,2.1039,2.10399,2.10381,2.10384,2861564.0
2006-07-27 06:26:00,2.10377,2.10377,2.10347,2.10349,4877507.0
2006-07-27 06:27:00,2.10366,2.10392,2.10366,2.10366,7785309.0
2006-07-27 06:28:00,2.10358,2.10358,2.10314,2.10314,2013845.0
2006-07-27 06:29:00,2.10297,2.1033,2.10292,2.1033,805267.0
2006-07-27 06:30:00,2.10338,2.10357,2.10329,2.10357,3332271.0
2006-07-27 06:31:00,2.10351,2.10351,2.10321,2.10321,9194342.0
2006-07-27 06:32:00,2.10317,2.10317,2.10278,2.10304,3243423.0
2006-07-27 06:33:00,2.10309,2.10337,2.10309,2.10337,7582962.0
2006-07-27 06:34:00,2.10333,2.10333,2.10313,2.10313,3998294.0
2006-07-27 06:35:00,2.10302,2.10302,2.10261,2.10272,8998385.0
2006-07-27 06:36:00,2.10285,2.10296,2.10285,2.10289,1345782.0
2006-07-27 06:37:00,2.10299,2.1033,2.10299,2.1033,4910498.0
2006-07-27 06:38:00,2.1034,2.10348,2.10331,2.10332,1725643.0
2006-07-27 06:41:00,2.10346,2.10347,2.10324,2.10347,2007812.0
2006-07-27 06:42:00,2.10342,2.10345,2.10329,2.10329,20809526.0
2006-07-27 06:43:00,2.10329,2.10329,2.10326,2.10329,682828.0
2006-07-27 06:44:00,2.10326,2.10334,2.10323,2.10332,2418641.0
2006-07-27 06:45:00,2.10323,2.10367,2.10323,2.10367,2795768.0
2006-07-27 06:46:00,2.10369,2.10417,2.10369,2.10408,11074953.0
2006-07-27 06:48:00,2.10406,2.10406,2.10385,2.10385,8063788.0
2006-07-27 06:49:00,2.10361,2.10382,2.10345,2.10345,1980350.0
2006-07-27 06:50:00,2.10355,2.10355,2.10298,2.10329,14485608.0
2006-07-27 06:51:00,2.10331,2.10331,2.10323,2.10323,19765656.0
2006-07-27 06:52:00,2.10339,2.10385,2.10339,2.10385,12371815.0
2006-07-27 06:53:00,2.10374,2.10374,2.10344,2.10345,3395103.0
2006-07-27 06:55:00,2.10352,2.10375,2.10352,2.10374,1389792.0
2006-07-27 06:56:00,2.10364,2.10364,2.10348,2.10351,3888190.0
2006-07-27 06:57:00,2.10359,2.10359,2.10327,2.10327,4041776.0
2006-07-27 06:58:00,2.10333,2.10364,2.10325,2.10364,5562945.0
2006-07-27 06:59:00,2.10378,2.10406,2.10378,2.10406,19301224.0
2006-07-27 07:01:00,2.10412,2.10442,2.10403,2.10442,39714141.0
2006-07-27 07:02:00,2.10434,2.10434,2.10371,2.10377,3407373.0
2006-07-27 07:03:00,2.10367,2.10367,2.10335,2.10339,1287562.0
2006-07-27 07:05:00,2.10345,2.10381,2.10345,2.10381,1592288.0
2006-07-27 07:06:00,2.10392,2.10414,2.10392,2.10413,4964094.0
2006-07-27 07:07:00,2.10412,2.10446,2.10412,2.10415,1267807.0
2006-07-27 07:08:00,2.10431,2.10431,2.10416,2.10429,5386455.0
2006-07-27 07:09:00,2.10432,2.10432,2.10413,2.10432,5271271.0
2006-07-27 07:10:00,2.10443,2.10492,2.10436,2.10492,4111792.0
2006-07-27 07:11:00,2.10488,2.10488,2.10456,2.10456,5454982.0
2006-07-27 07:12:00,2.10445,2.10452,2.10409,2.10409,17116496.0
2006-07-27 07:13:00,2.10401,2.10416,2.10401,2.10412,2372200.0
2006-07-27 07:14:00,2.10405,2.10451,2.10405,2.10451,12630309.0
2006-07-27 07:15:00,2.10445,2.105,2.10445,2.105,2989811.0
2006-07-27 07:16:00,2.10501,2.1052,2.10501,2.1052,989029.0
2006-07-27 07:17:00,2.10515,2.10525,2.10514,2.10514,2839856.0
2006-07-27 07:18:00,2.10516,2.10527,2.10493,2.10527,3646554.0
2006-07-27 07:19:00,2.10513,2.10514,2.10507,2.10509,2659190.0
2006-07-27 07:20:00,2.10501,2.10511,2.10499,2.10499,6833520.0
2006-07-27 07:22:00,2.10496,2.10498,2.10484,2.10484,22222635.0
2006-07-27 07:23:00,2.10483,2.10491,2.10478,2.10479,6191792.0
2006-07-27 07:24:00,2.10481,2.10482,2.10459,2.10459,15726347.0
2006-07-27 07:25:00,2.10458,2.10458,2.10433,2.10433,4524382.0
2006-07-27 07:26:00,2.10426,2.10426,2.10407,2.1042,622998.0
2006-07-27 07:27:00,2.10417,2.10418,2.10397,2.10397,10093473.0
2006-07-27 07:29:00,2.10392,2.10396,2.10379,2.10388,5610840.0
2006-07-27 07:31:00,2.10386,2.10431,2.10386,2.10431,1993789.0
2006-07-27 07:32:00,2.10435,2.10446,2.10435,2.10446,8093647.0
2006-07-27 07:33:00,2.10463,2.10472,2.10451,2.10452,10249918.0
2006-07-27 07:34:00,2.10449,2.10461,2.10445,2.10461,2656442.0
2006-07-27 07:36:00,2.10465,2.10474,2.10461,2.10461,2205935.0
2006-07-27 07:37:00,2.10454,2.10466,2.10448,2.10466,5163772.0
2006-07-27 07:38:00,2.10465,2.10465,2.10452,2.1046,2261573.0
2006-07-27 07:39:00,2.1044,2.10456,2.1044,2.10452,7287472.0
2006-07-27 07:40:00,2.1046,2.10464,2.1046,2.10463,1219598.0
2006-07-27 07:41:00,2.10488,2.10525,2.10488,2.10502,568717.0
2006-07-27 07:42:00,2.10472,2.1049,2.10466,2.10485,23158591.0
2006-07-27 07:43:00,2.10458,2.10458,2.10422,2.10422,23454244.0
2006-07-27 07:44:00,2.10416,2.10427,2.10403,2.10427,4229670.0
2006-07-27 07:45:00,2.10438,2.10467,2.10438,2.10467,944264.0
2006-07-27 07:46:00,2.10451,2.10453,2.10427,2.10427,5096008.0
2006-07-27 07:47:00,2.10425,2.10425,2.10415,2.10415,6443328.0
2006-07-27 07:48:00,2.10413,2.10434,2.10413,2.1042,893141.0
2006-07-27 07:49:00,2.1042,2.10458,2.1042,2.10448,19896500.0
2006-07-27 07:50:00,2.10441,2.10444,2.10426,2.10437,3151438.0
2006-07-27 07:51:00,2.10451,2.10469,2.10451,2.1046,1408380.0
2006-07-27 07:52:00,2.10471,2.105,2.10469,2.105,4002756.0
2006-07-27 07:53:00,2.10506,2.10506,2.10462,2.10469,1876104.0
2006-07-27 07:54:00,2.10494,2.10524,2.10493,2.10524,10628464.0
2006-07-27 07:55:00,2.10538,2.10607,2.10538,2.10607,624696.0
2006-07-27 07:56:00,2.10615,2.10655,2.10615,2.10655,7296386.0
2006-07-27 07:57:00,2.10658,2.10662,2.10649,2.10657,8253095.0
2006-07-27 07:58:00,2.10666,2.10704,2.10666,2.10704,919920.0
2006-07-27 07:59:00,2.107,2.10704,2.10687,2.10687,3685249.0
2006-07-27 08:00:00,2.10701,2.10716,2.10681,2.10716,13725852.0
2006-07-27 08:01:00,2.10715,2.10715,2.10704,2.10704,4485681.0
2006-07-27 08:02:00,2.10703,2.10711,2.10699,2.10711,2957411.0
2006-07-27 08:03:00,2.10714,2.10714,2.10685,2.107,20164134.0
2006-07-27 08:04:00,2.10712,2.10738,2.10712,2.10738,4216205.0
2006-07-27 08:05:00,2.10764,2.10804,2.10764,2.10799,3796583.0
2006-07-27 08:06:00,2.10798,2.10847,2.10798,2.10847,2193985.0
2006-07-27 08:07:00,2.10855,2.10862,2.10854,2.1086,16825812.0
2006-07-27 08:08:00,2.1084,2.10846,2.10831,2.10831,2184962.0
2006-07-27 08:10:00,2.10818,2.10818,2.1079,2.1079,3527223.0
2006-07-27 08:11:00,2.10791,2.10791,2.10758,2.10765,6715620.0
2006-07-27 08:12:00,2.10763,2.10763,2.10726,2.10732,1614725.0
2006-07-27 08:13:00,2.10731,2.10731,2.10717,2.10718,2244124.0
2006-07-27 08:14:00,2.1071,2.1071,2.10684,2.10686,6267796.0
2006-07-27 08:15:00,2.10668,2.10673,2.1065,2.1066,10961906.0
2006-07-27 08:16:00,2.10657,2.10657,2.10638,2.10638,854297.0
2006-07-27 08:17:00,2.1062,2.1063,2.10613,2.1063,11878095.0
2006-07-27 08:18:00,2.10633,2.10642,2.10624,2.10642,12513171.0
2006-07-27 08:19:00,2.10651,2.10678,2.1065,2.1065,15685064.0
2006-07-27 08:20:00,2.10637,2.10637,2.10594,2.10594,7587317.0
2006-07-27 08:21:00,2.10595,2.10595,2.10541,2.10541,1628724.0
2006-07-27 08:22:00,2.10561,2.10622,2.10561,2.10622,7669783.0
2006-07-27 08:23:00,2.10636,2.10671,2.10636,2.10671,1046412.0
2006-07-27 08:24:00,2.10672,2.10694,2.10672,2.10675,4603239.0
2006-07-27 08:25:00,2.10672,2.10674,2.10649,2.10649,16498829.0
2006-07-27 08:26:00,2.10662,2.10677,2.10659,2.10677,6943475.0
2006-07-27 08:27:00,2.10665,2.10673,2.10661,2.10665,2770316.0
2006-07-27 08:28:00,2.1065,2.1065,2.10635,2.10638,16003237.0
2006-07-27 08:29:00,2.10637,2.10637,2.10607,2.10607,4058786.0
2006-07-27 08:30:00,2.10615,2.10616,2.10576,2.10616,22653310.0
2006-07-27 08:31:00,2.10629,2.10632,2.10609,2.10609,6195254.0
2006-07-27 08:32:00,2.10629,2.10635,2.10616,2.10622,5557673.0
2006-07-27 08:33:00,2.10603,2.10603,2.10565,2.10569,3619723.0
2006-07-27 08:34:00,2.10564,2.10579,2.10564,2.10579,2825377.0
2006-07-27 08:35:00,2.10597,2.10605,2.10595,2.106,830056.0
2006-07-27 08:36:00,2.10588,2.10603,2.1058,2.10603,2614645.0
2006-07-27 08:37:00,2.10604,2.10618,2.10604,2.10604,5604568.0
2006-07-27 08:38:00,2.10609,2.10629,2.10609,2.1062,2950340.0
2006-07-27 08:39:00,2.10629,2.10652,2.10629,2.10652,6982971.0
2006-07-27 08:40:00,2.1065,2.10661,2.10642,2.10642,9206534.0
2006-07-27 08:41:00,2.10655,2.10657,2.1064,2.10655,10248375.0
2006-07-27 08:42:00,2.10642,2.10649,2.10642,2.10649,11082395.0
2006-07-27 08:43:00,2.10662,2.10687,2.1066,2.10687,6324067.0
2006-07-27 08:44:00,2.10692,2.10714,2.10692,2.10714,3711121.0
2006-07-27 08:45:00,2.10713,2.10713,2.1069,2.1069,1186281.0
2006-07-27 08:46:00,2.1068,2.1068,2.10644,2.10644,372017.0
2006-07-27 08:47:00,2.10631,2.10631,2.10603,2.10604,7440179.0
2006-07-27 08:48:00,2.10605,2.1062,2.10604,2.10604,4553101.0
2006-07-27 08:49:00,2.10602,2.10614,2.10602,2.10604,1949863.0
2006-07-27 08:50:00,2.10603,2.10605,2.10597,2.10597,15542927.0
2006-07-27 08:51:00,2.10612,2.1063,2.10612,2.1063,1550925.0
2006-07-27 08:52:00,2.1064,2.1064,2.10633,2.10633,4456981.0
2006-07-27 08:53:00,2.10635,2.10658,2.10635,2.10648,2441609.0
2006-07-27 08:54:00,2.10672,2.10704,2.10671,2.10704,16067473.0
2006-07-27 08:55:00,2.1071,2.10732,2.1071,2.10732,9512505.0
2006-07-27 08:56:00,2.10725,2.10725,2.10666,2.10683,2863273.0
2006-07-27 08:57:00,2.10671,2.10671,2.10637,2.10656,593914.0
2006-07-27 08:58:00,2.10676,2.1068,2.1066,2.10679,4897651.0
2006-07-27 08:59:00,2.10683,2.10683,2.10621,2.10641,7102304.0
2006-07-27 09:00:00,2.10657,2.10678,2.10657,2.10678,6614611.0
2006-07-27 09:01:00,2.10676,2.10676,2.10654,2.10654,5113917.0
2006-07-27 09:02:00,2.10636,2.10636,2.10609,2.10609,8443092.0
2006-07-27 09:03:00,2.10602,2.10615,2.10592,2.10608,13028417.0
2006-07-27 09:04:00,2.10608,2.10621,2.10584,2.10584,4843936.0
2006-07-27 09:05:00,2.10559,2.10559,2.10528,2.10528,5981472.0
2006-07-27 09:06:00,2.10517,2.10529,2.10509,2.10515,10036857.0
2006-07-27 09:07:00,2.10515,2.10515,2.10503,2.10514,7068232.0
2006-07-27 09:08:00,2.1052,2.10537,2.10513,2.10537,7507600.0
2006-07-27 09:09:00,2.10546,2.10598,2.10546,2.10598,3962115.0
2006-07-27 09:10:00,2.10601,2.10614,2.10583,2.10614,7509257.0
2006-07-27 09:11:00,2.1061,2.1061,2.10585,2.10594,6596153.0
2006-07-27 09:12:00,2.10586,2.1059,2.10569,2.1059,3893132.0
2006-07-27 09:13:00,2.10586,2.10601,2.10586,2.10591,13149762.0
2006-07-27 09:14:00,2.10577,2.10577,2.10546,2.1055,6154724.0
2006-07-27 09:15:00,2.10565,2.10614,2.10565,2.10614,740011.0
2006-07-27 09:16:00,2.10627,2.10685,2.10627,2.10681,12674632.0
2006-07-27 09:17:00,2.10671,2.10671,2.1065,2.10654,2064439.0
2006-07-27 09:18:00,2.10659,2.10659,2.10636,2.10636,2191999.0
2006-07-27 09:19:00,2.10616,2.10624,2.10581,2.10581,3055374.0
2006-07-27 09:20:00,2.10581,2.10589,2.10571,2.10589,5846331.0
2006-07-27 09:21:00,2.10579,2.10583,2.1057,2.10583,2267006.0
2006-07-27 09:22:00,2.10577,2.10577,2.10548,2.10548,9129214.0
2006-07-27 09:23:00,2.10555,2.10591,2.10555,2.10591,948929.0
2006-07-27 09:24:00,2.10596,2.10631,2.10596,2.10631,4762041.0
2006-07-27 09:25:00,2.10642,2.10678,2.10642,2.10661,14212902.0
2006-07-27 09:26:00,2.10666,2.10684,2.10666,2.10667,2320392.0
2006-07-27 09:27:00,2.10662,2.10663,2.10647,2.10657,3952528.0
2006-07-27 09:28:00,2.10663,2.10691,2.10663,2.10691,1005588.0
2006-07-27 09:29:00,2.10693,2.10693,2.10632,2.10646,4504027.0
2006-07-27 09:30:00,2.10659,2.10692,2.10659,2.1069,25048233.0
2006-07-27 09:32:00,2.10671,2.10671,2.10626,2.10626,917142.0
2006-07-27 09:33:00,2.10621,2.10651,2.10619,2.10619,6053269.0
2006-07-27 09:34:00,2.10603,2.10603,2.10556,2.10556,863172.0
2006-07-27 09:35:00,2.10565,2.10567,2.10554,2.10562,2197557.0
2006-07-27 09:36:00,2.10569,2.10609,2.10569,2.10609,1141437.0
2006-07-27 09:37:00,2.10607,2.10621,2.10606,2.10616,13983708.0
2006-07-27 09:38:00,2.1061,2.10612,2.10593,2.10597,6638124.0
2006-07-27 09:39:00,2.10577,2.10581,2.10564,2.1058,3865578.0
2006-07-27 09:40:00,2.10591,2.10612,2.10574,2.10612,3821955.0
2006-07-27 09:41:00,2.10604,2.10604,2.1056,2.10564,11035013.0
2006-07-27 09:42:00,2.10549,2.10552,2.10533,2.10552,1796583.0
2006-07-27 09:43:00,2.10571,2.10588,2.10571,2.10588,2068452.0
2006-07-27 09:44:00,2.10581,2.10603,2.10581,2.10603,8385897.0
2006-07-27 09:45:00,2.10605,2.10638,2.10605,2.10631,2852880.0
2006-07-27 09:46:00,2.10627,2.10643,2.10627,2.1063,584273.0
2006-07-27 09:47:00,2.1062,2.1062,2.10595,2.10606,3090603.0
2006-07-27 09:48:00,2.10606,2.10625,2.10603,2.10621,5397729.0
2006-07-27 09:49:00,2.10627,2.10636,2.10605,2.10605,11441509.0
2006-07-27 09:50:00,2.10595,2.10618,2.10465,2.10594,1266503.0
2006-07-27 09:51:00,2.10606,2.10606,2.10587,2.10587,1693369.0
2006-07-27 09:52:00,2.10587,2.10604,2.10587,2.10604,9200242.0
2006-07-27 09:53:00,2.10597,2.10623,2.10593,2.10623,10729499.0
2006-07-27 09:54:00,2.10628,2.10653,2.10618,2.10619,2858120.0
2006-07-27 09:55:00,2.10627,2.10646,2.10627,2.10634,3015614.0
2006-07-27 09:57:00,2.10649,2.10673,2.10643,2.10663,8228451.0
2006-07-27 09:58:00,2.1065,2.10662,2.10635,2.1065,19914062.0
2006-07-27 09:59:00,2.10656,2.10657,2.10642,2.10642,1615904.0
2006-07-27 10:00:00,2.10663,2.10734,2.10663,2.10734,9054668.0
2006-07-27 10:01:00,2.10744,2.10769,2.10744,2.10769,3457553.0
2006-07-27 10:02:00,2.10763,2.10763,2.10709,2.10709,6655068.0
2006-07-27 10:04:00,2.10716,2.10716,2.10694,2.10694,5164447.0
2006-07-27 10:05:00,2.10695,2.10695,2.10656,2.10656,4886362.0
2006-07-27 10:06:00,2.10634,2.10634,2.10612,2.10612,4078829.0
2006-07-27 10:07:00,2.10606,2.10637,2.10606,2.10637,19478650.0
2006-07-27 10:08:00,2.10649,2.10657,2.10649,2.10649,5486914.0
2006-07-27 10:09:00,2.10658,2.10665,2.10652,2.10652,1495920.0
2006-07-27 10:10:00,2.10666,2.10671,2.10652,2.10671,1842024.0
2006-07-27 10:11:00,2.10667,2.10681,2.10656,2.10659,4693475.0
2006-07-27 10:13:00,2.10642,2.10667,2.10642,2.10667,1860003.0
2006-07-27 10:14:00,2.10671,2.10697,2.10666,2.10697,2036682.0
2006-07-27 10:15:00,2.10691,2.10693,2.10682,2.10684,6349863.0
2006-07-27 10:16:00,2.10692,2.10709,2.10686,2.10709,3931328.0
2006-07-27 10:17:00,2.10713,2.10757,2.10713,2.10757,982486.0
2006-07-27 10:18:00,2.10752,2.10755,2.10732,2.10734,9055435.0
2006-07-27 10:19:00,2.10735,2.10735,2.10691,2.10696,2022977.0
2006-07-27 10:20:00,2.10692,2.10693,2.10688,2.10688,6757451.0
2006-07-27 10:21:00,2.10689,2.10689,2.10661,2.10663,4060298.0
2006-07-27 10:22:00,2.10667,2.10688,2.1066,2.10688,4219615.0
2006-07-27 10:23:00,2.10689,2.10696,2.10665,2.10696,6832545.0
2006-07-27 10:24:00,2.10696,2.10701,2.1069,2.10699,2086714.0
2006-07-27 10:25:00,2.10703,2.10755,2.10703,2.10755,4040434.0
2006-07-27 10:26:00,2.10754,2.10777,2.10754,2.10777,2519561.0
2006-07-27 10:27:00,2.10789,2.10796,2.10776,2.10796,4573183.0
2006-07-27 10:28:00,2.10789,2.10811,2.10789,2.10811,4585852.0
2006-07-27 10:29:00,2.10818,2.10818,2.10798,2.10805,1446120.0
2006-07-27 10:30:00,2.10802,2.10802,2.10782,2.10783,5780490.0
2006-07-27 10:31:00,2.10776,2.10819,2.10776,2.10819,2477216.0
2006-07-27 10:32:00,2.10825,2.10841,2.10814,2.10841,814537.0
2006-07-27 10:33:00,2.10848,2.10872,2.10848,2.10872,3251603.0
2006-07-27 10:34:00,2.10878,2.10926,2.10873,2.10926,19002196.0
2006-07-27 10:35:00,2.10942,2.10967,2.10942,2.10958,19658901.0
2006-07-27 10:36:00,2.10955,2.10967,2.10955,2.10963,25205818.0
2006-07-27 10:37:00,2.10973,2.10981,2.10956,2.10956,18044181.0
2006-07-27 10:38:00,2.10958,2.10958,2.10927,2.10933,9066944.0
2006-07-27 10:39:00,2.10938,2.10938,2.1093,2.10938,2585893.0
2006-07-27 10:40:00,2.10947,2.10975,2.10947,2.10961,5342725.0
2006-07-27 10:41:00,2.10961,2.10969,2.10947,2.10957,8397711.0
2006-07-27 10:42:00,2.10956,2.10956,2.10911,2.10951,10940138.0
2006-07-27 10:43:00,2.10954,2.10954,2.10937,2.10947,16162149.0
2006-07-27 10:44:00,2.10941,2.10963,2.10941,2.10963,168676.0
2006-07-27 10:45:00,2.10968,2.10968,2.10937,2.10937,1205155.0
2006-07-27 10:46:00,2.1091,2.10929,2.10894,2.10929,2487734.0
2006-07-27 10:47:00,2.10915,2.10919,2.10827,2.10827,10395343.0
2006-07-27 10:48:00,2.10818,2.10818,2.10788,2.10797,4980812.0
2006-07-27 10:49:00,2.10777,2.10782,2.10733,2.10782,5711667.0
2006-07-27 10:50:00,2.10793,2.10809,2.10793,2.10801,1184606.0
2006-07-27 10:51:00,2.10799,2.1083,2.10799,2.1083,7595932.0
2006-07-27 10:52:00,2.10822,2.10822,2.10807,2.10807,21021231.0
2006-07-27 10:53:00,2.10782,2.10811,2.10779,2.10811,2236672.0
2006-07-27 10:54:00,2.10822,2.10828,2.10819,2.10828,1977706.0
2006-07-27 10:55:00,2.10821,2.10821,2.10799,2.10809,3840256.0
2006-07-27 10:57:00,2.1081,2.1081,2.10788,2.10795,4907984.0
2006-07-27 10:58:00,2.10782,2.10782,2.10757,2.10766,1633448.0
2006-07-27 10:59:00,2.10776,2.10837,2.10776,2.10837,682266.0
2006-07-27 11:00:00,2.10844,2.10874,2.10844,2.10874,4636390.0
2006-07-27 11:01:00,2.10875,2.10913,2.10875,2.10899,8127713.0
2006-07-27 11:02:00,2.10884,2.1091,2.10884,2.1091,3614840.0
2006-07-27 11:03:00,2.109,2.10912,2.10892,2.10912,4271046.0
2006-07-27 11:04:00,2.109,2.10909,2.1089,2.1089,5056228.0
2006-07-27 11:05:00,2.10887,2.10887,2.10859,2.10859,7042627.0
2006-07-27 11:06:00,2.10879,2.10891,2.10879,2.10891,101017.0
2006-07-27 11:07:00,2.10874,2.10874,2.10826,2.10826,7072154.0
2006-07-27 11:08:00,2.10828,2.10859,2.10828,2.10859,1190305.0
2006-07-27 11:09:00,2.10863,2.10876,2.10832,2.10868,19290525.0
2006-07-27 11:10:00,2.10839,2.10841,2.10804,2.10804,4034031.0
2006-07-27 11:11:00,2.10794,2.10794,2.10743,2.10778,2796650.0
2006-07-27 11:12:00,2.1078,2.10801,2.10764,2.10801,7376229.0
2006-07-27 11:13:00,2.10805,2.10805,2.10781,2.10793,13019954.0
2006-07-27 11:14:00,2.10798,2.10799,2.10783,2.10789,6273778.0
2006-07-27 11:15:00,2.10797,2.10807,2.10756,2.108,12207659.0
2006-07-27 11:16:00,2.1082,2.1084,2.10815,2.10815,5734024.0
2006-07-27 11:17:00,2.10794,2.10816,2.10794,2.10816,4177118.0
2006-07-27 11:18:00,2.10818,2.10855,2.10818,2.10855,1631279.0
2006-07-27 11:19:00,2.10872,2.10907,2.10845,2.10907,5671090.0
2006-07-27 11:20:00,2.10906,2.10925,2.10906,2.1092,10314876.0
2006-07-27 11:21:00,2.10932,2.1095,2.10926,2.10926,7266336.0
2006-07-27 11:22:00,2.10922,2.10943,2.10922,2.10929,2920127.0
2006-07-27 11:23:00,2.10931,2.10952,2.1092,2.10952,8520183.0
2006-07-27 11:24:00,2.1097,2.10993,2.1097,2.10984,6828087.0
2006-07-27 11:25:00,2.10994,2.10994,2.10975,2.10975,2127201.0
2006-07-27 11:26:00,2.10959,2.10968,2.10958,2.10965,2437143.0
2006-07-27 11:27:00,2.10963,2.10965,2.10957,2.10958,6874858.0
2006-07-27 11:28:00,2.10975,2.10994,2.10961,2.10994,13099455.0
2006-07-27 11:29:00,2.10997,2.10999,2.10978,2.10978,5171453.0
2006-07-27 11:30:00,2.10987,2.10993,2.10975,2.10992,2245286.0
2006-07-27 11:31:00,2.10973,2.10976,2.1097,2.1097,2676143.0
2006-07-27 11:32:00,2.10981,2.10991,2.10955,2.10955,2326920.0
2006-07-27 11:33:00,2.10949,2.10949,2.10936,2.10936,122143.0
2006-07-27 11:34:00,2.10895,2.10948,2.10895,2.10932,3368546.0
2006-07-27 11:35:00,2.10926,2.10935,2.10892,2.10932,13186548.0
2006-07-27 11:36:00,2.10925,2.10932,2.10903,2.10932,3969953.0
2006-07-27 11:37:00,2.10933,2.10946,2.10933,2.10937,2730575.0
2006-07-27 11:38:00,2.10929,2.10929,2.10922,2.10922,812997.0
2006-07-27 11:39:00,2.10933,2.10945,2.10917,2.1093,5551089.0
2006-07-27 11:40:00,2.1094,2.10953,2.10935,2.10953,1721682.0
2006-07-27 11:41:00,2.10949,2.10949,2.1093,2.10949,19264703.0
2006-07-27 11:42:00,2.10949,2.10977,2.10949,2.10977,989761.0
2006-07-27 11:43:00,2.10973,2.10973,2.10944,2.10944,986430.0
2006-07-27 11:44:00,2.10929,2.1094,2.10929,2.10936,1797658.0
2006-07-27 11:45:00,2.10931,2.10935,2.10924,2.10924,2281641.0
2006-07-27 11:46:00,2.10914,2.10927,2.10914,2.1092,6733554.0
2006-07-27 11:47:00,2.10908,2.10908,2.10873,2.10873,1869730.0
2006-07-27 11:48:00,2.10871,2.10871,2.10845,2.10865,7703893.0
2006-07-27 11:49:00,2.10864,2.10887,2.10825,2.10825,3060381.0
2006-07-27 11:50:00,2.10792,2.10822,2.10792,2.10805,2995624.0
2006-07-27 11:51:00,2.10799,2.10799,2.10773,2.10773,1678519.0
2006-07-27 11:52:00,2.10803,2.10806,2.10789,2.10797,2358966.0
2006-07-27 11:53:00,2.10787,2.10807,2.10787,2.108,676938.0
2006-07-27 11:54:00,2.10808,2.10808,2.10797,2.10798,7059998.0
2006-07-27 11:55:00,2.10807,2.1085,2.10807,2.1085,2081456.0
2006-07-27 11:56:00,2.10855,2.10871,2.10855,2.10871,566910.0
2006-07-27 11:57:00,2.10876,2.10922,2.10876,2.10922,5627423.0
2006-07-27 11:58:00,2.1092,2.10927,2.10912,2.10912,729572.0
2006-07-27 11:59:00,2.1091,2.10925,2.10904,2.10922,3293331.0
2006-07-27 12:00:00,2.10933,2.10948,2.10933,2.10948,12895714.0
2006-07-27 12:01:00,2.10946,2.10946,2.10939,2.10946,3554236.0
2006-07-27 12:02:00,2.10949,2.10949,2.10936,2.10947,3823415.0
2006-07-27 12:03:00,2.10953,2.10953,2.10932,2.10933,5692328.0
2006-07-27 12:04:00,2.10917,2.10917,2.10908,2.10908,518713.0
2006-07-27 12:05:00,2.10904,2.10916,2.10891,2.10916,2425431.0
2006-07-27 12:06:00,2.10913,2.1093,2.10913,2.1093,3104979.0
2006-07-27 12:07:00,2.10926,2.10954,2.10926,2.10954,6014583.0
2006-07-27 12:08:00,2.10967,2.10979,2.10967,2.1097,5518010.0
2006-07-27 12:09:00,2.10969,2.10978,2.10968,2.10968,2738284.0
2006-07-27 12:10:00,2.10956,2.10957,2.10946,2.10957,2886111.0
2006-07-27 12:11:00,2.10959,2.10959,2.10943,2.10943,1373903.0
2006-07-27 12:12:00,2.10951,2.10951,2.10934,2.10934,11285944.0
2006-07-27 12:13:00,2.10931,2.10931,2.10918,2.10931,13975402.0
2006-07-27 12:15:00,2.10938,2.10938,2.10937,2.10937,672191.0
2006-07-27 12:16:00,2.10945,2.10947,2.10934,2.10947,10678747.0
2006-07-27 12:17:00,2.10969,2.11004,2.10969,2.10989,5211050.0
2006-07-27 12:18:00,2.11001,2.1101,2.11001,2.1101,1999289.0
2006-07-27 12:19:00,2.10999,2.11026,2.10999,2.11026,5483417.0
2006-07-27 12:20:00,2.11032,2.11049,2.11032,2.11049,4608727.0
2006-07-27 12:21:00,2.11063,2.1108,2.11063,2.1108,677199.0
2006-07-27 12:22:00,2.11084,2.11128,2.11084,2.11128,7309698.0
2006-07-27 12:23:00,2.11126,2.11126,2.11077,2.11079,12434721.0
2006-07-27 12:24:00,2.11089,2.11102,2.11086,2.11087,11342504.0
2006-07-27 12:25:00,2.11078,2.11078,2.11032,2.11032,7253561.0
2006-07-27 12:26:00,2.1103,2.11036,2.1102,2.11035,4141258.0
2006-07-27 12:27:00,2.11022,2.11033,2.11006,2.11009,5934115.0
2006-07-27 12:28:00,2.1101,2.11048,2.1101,2.11048,5287241.0
2006-07-27 12:29:00,2.1105,2.11063,2.10914,2.11051,1940105.0
2006-07-27 12:30:00,2.11051,2.11057,2.11051,2.11051,2048115.0
2006-07-27 12:31:00,2.11055,2.11075,2.11053,2.11061,3461132.0
2006-07-27 12:32:00,2.11071,2.11089,2.11067,2.11067,3367058.0
2006-07-27 12:33:00,2.11081,2.11103,2.11077,2.11103,6410484.0
2006-07-27 12:34:00,2.11106,2.11106,2.11073,2.11073,4421823.0
2006-07-27 12:35:00,2.11084,2.11085,2.11069,2.11069,4758917.0
2006-07-27 12:36:00,2.11076,2.11092,2.11076,2.11092,718970.0
2006-07-27 12:37:00,2.11098,2.11098,2.11062,2.11072,3222914.0
2006-07-27 12:38:00,2.11079,2.11123,2.11079,2.11123,2616892.0
2006-07-27 12:39:00,2.11115,2.11163,2.11115,2.11154,838188.0
2006-07-27 12:40:00,2.11159,2.11159,2.11115,2.11115,3340412.0
2006-07-27 12:41:00,2.11113,2.11122,2.11058,2.11058,7647028.0
2006-07-27 12:42:00,2.11097,2.11097,2.11073,2.11087,2785500.0
2006-07-27 12:43:00,2.11084,2.11104,2.11073,2.11104,4218561.0
2006-07-27 12:45:00,2.11102,2.11106,2.11091,2.11091,5711810.0
2006-07-27 12:46:00,2.11088,2.11101,2.11088,2.11091,15877404.0
2006-07-27 12:47:00,2.11101,2.11103,2.11089,2.11095,14170141.0
2006-07-27 12:48:00,2.11102,2.11133,2.11102,2.11133,3758730.0
2006-07-27 12:49:00,2.11145,2.11161,2.11135,2.11161,15303065.0
2006-07-27 12:50:00,2.11178,2.11223,2.11178,2.11223,2017985.0
2006-07-27 12:51:00,2.1123,2.11234,2.11227,2.11232,13480116.0
2006-07-27 12:52:00,2.11222,2.11222,2.11197,2.11197,4083790.0
2006-07-27 12:53:00,2.11188,2.11188,2.11154,2.11168,14527210.0
2006-07-27 12:54:00,2.11158,2.11174,2.11158,2.11165,26491513.0
2006-07-27 12:55:00,2.11167,2.11187,2.11162,2.11162,6367292.0
2006-07-27 12:56:00,2.11166,2.11166,2.11133,2.11133,2192324.0
2006-07-27 12:57:00,2.11129,2.11136,2.11117,2.11131,5936886.0
2006-07-27 12:58:00,2.1112,2.1112,2.11062,2.11062,4348742.0
2006-07-27 12:59:00,2.11078,2.11109,2.11078,2.11102,6596259.0
2006-07-27 13:00:00,2.11108,2.11108,2.11048,2.11055,8659429.0
2006-07-27 13:01:00,2.11056,2.11056,2.11025,2.11025,8306341.0
2006-07-27 13:02:00,2.11008,2.11008,2.1095,2.10964,6176909.0
2006-07-27 13:03:00,2.10954,2.10955,2.10924,2.10924,1313148.0
2006-07-27 13:04:00,2.10912,2.10912,2.10892,2.10901,4442592.0
2006-07-27 13:05:00,2.10878,2.10882,2.10831,2.10831,5507596.0
2006-07-27 13:06:00,2.10838,2.1087,2.10812,2.10867,12794081.0
2006-07-27 13:07:00,2.10874,2.10882,2.10862,2.10869,1568253.0
2006-07-27 13:08:00,2.1089,2.10922,2.1089,2.10909,3035646.0
2006-07-27 13:09:00,2.109,2.109,2.10873,2.10884,2548301.0
2006-07-27 13:10:00,2.10881,2.10881,2.10862,2.10877,6251036.0
2006-07-27 13:11:00,2.10874,2.10874,2.10854,2.10855,4025280.0
2006-07-27 13:12:00,2.10851,2.10862,2.10833,2.10862,2409241.0
2006-07-27 13:13:00,2.10863,2.10863,2.10837,2.10837,503428.0
2006-07-27 13:14:00,2.10832,2.10853,2.10828,2.10853,16202427.0
2006-07-27 13:15:00,2.10847,2.10852,2.10812,2.10812,5144484.0
2006-07-27 13:16:00,2.10793,2.10793,2.10753,2.10773,4804335.0
2006-07-27 13:17:00,2.10744,2.10751,2.10691,2.10691,11046191.0
2006-07-27 13:18:00,2.10683,2.10683,2.10639,2.10649,4302799.0
2006-07-27 13:19:00,2.10637,2.10646,2.10614,2.10646,5392676.0
2006-07-27 13:20:00,2.10658,2.10707,2.10654,2.10707,7767799.0
2006-07-27 13:21:00,2.10678,2.10722,2.10678,2.10707,6863235.0
2006-07-27 13:22:00,2.10702,2.10716,2.10689,2.10689,14244589.0
2006-07-27 13:23:00,2.10686,2.10707,2.10686,2.10704,8368762.0
2006-07-27 13:24:00,2.10703,2.10717,2.107,2.10717,9337529.0
2006-07-27 13:25:00,2.10724,2.10736,2.10719,2.10736,13400892.0
2006-07-27 13:26:00,2.10736,2.10766,2.10726,2.10766,5044262.0
2006-07-27 13:27:00,2.10771,2.10794,2.10771,2.10777,13584694.0
2006-07-27 13:28:00,2.10793,2.10805,2.10766,2.10766,12508623.0
2006-07-27 13:29:00,2.10748,2.10751,2.10735,2.10751,1894016.0
2006-07-27 13:30:00,2.10755,2.10793,2.10755,2.10793,4818591.0
2006-07-27 13:31:00,2.10806,2.10846,2.10806,2.10846,6874968.0
2006-07-27 13:32:00,2.10851,2.10865,2.1085,2.10859,2089114.0
2006-07-27 13:33:00,2.10855,2.10855,2.10805,2.10805,10430554.0
2006-07-27 13:34:00,2.10842,2.10842,2.10828,2.10828,7552975.0
2006-07-27 13:35:00,2.10824,2.10824,2.10791,2.10793,4075827.0
2006-07-27 13:36:00,2.10798,2.10811,2.10798,2.10798,1175937.0
2006-07-27 13:37:00,2.10796,2.10828,2.10796,2.10828,1482680.0
2006-07-27 13:38:00,2.10831,2.10838,2.10808,2.1081,28252904.0
2006-07-27 13:39:00,2.10802,2.10802,2.10789,2.10789,9456143.0
2006-07-27 13:40:00,2.10781,2.10781,2.10772,2.10777,6142621.0
2006-07-27 13:41:00,2.10763,2.10763,2.10749,2.10761,15245169.0
2006-07-27 13:42:00,2.10762,2.10774,2.10762,2.10769,5160527.0
2006-07-27 13:43:00,2.10775,2.10781,2.10765,2.10775,3476210.0
2006-07-27 13:44:00,2.10768,2.10768,2.10744,2.10744,7605400.0
2006-07-27 13:46:00,2.10765,2.10773,2.10759,2.10772,5974788.0
2006-07-27 13:47:00,2.10776,2.10778,2.10756,2.10778,4483888.0
2006-07-27 13:48:00,2.10777,2.10807,2.10769,2.10807,7277788.0
2006-07-27 13:49:00,2.10813,2.10825,2.10806,2.10814,15288212.0
2006-07-27 13:50:00,2.10819,2.10826,2.10808,2.10808,4969638.0
2006-07-27 13:51:00,2.10814,2.10818,2.10804,2.10811,8906528.0
2006-07-27 13:52:00,2.10813,2.1082,2.10803,2.1082,3864293.0
2006-07-27 13:53:00,2.10811,2.10831,2.10809,2.10809,6007744.0
2006-07-27 13:54:00,2.10822,2.10853,2.10822,2.10846,7434299.0
2006-07-27 13:55:00,2.10833,2.10848,2.10821,2.10821,15233936.0
2006-07-27 13:56:00,2.10823,2.10862,2.10815,2.10862,4045726.0
2006-07-27 13:57:00,2.10878,2.10884,2.10867,2.10867,2365279.0
2006-07-27 13:58:00,2.1084,2.1084,2.10822,2.10822,10019232.0
2006-07-27 13:59:00,2.10812,2.10812,2.10766,2.10769,1519725.0
2006-07-27 14:00:00,2.10764,2.10764,2.10677,2.10677,14673596.0
2006-07-27 14:01:00,2.10691,2.10739,2.10691,2.10739,1944332.0
2006-07-27 14:02:00,2.10744,2.10744,2.10725,2.10725,8236496.0
2006-07-27 14:03:00,2.10744,2.10759,2.10744,2.10758,12815831.0
2006-07-27 14:04:00,2.10756,2.1076,2.10751,2.1076,9955094.0
2006-07-27 14:05:00,2.10756,2.10783,2.10751,2.10783,979457.0
2006-07-27 14:06:00,2.10793,2.1083,2.10793,2.10806,2484415.0
2006-07-27 14:07:00,2.10787,2.10787,2.1074,2.10759,3497295.0
2006-07-27 14:08:00,2.10757,2.10757,2.10598,2.10725,15055794.0
2006-07-27 14:09:00,2.10728,2.10728,2.10711,2.10716,16842584.0
2006-07-27 14:10:00,2.10711,2.10714,2.10701,2.10714,4950452.0
2006-07-27 14:11:00,2.10692,2.10695,2.10683,2.10683,3812674.0
2006-07-27 14:12:00,2.10673,2.10673,2.10661,2.10669,9750552.0
2006-07-27 14:13:00,2.10662,2.10676,2.10655,2.10662,6825146.0
2006-07-27 14:14:00,2.10657,2.1068,2.1064,2.1068,9521802.0
2006-07-27 14:15:00,2.10684,2.10689,2.10673,2.10689,4816912.0
2006-07-27 14:16:00,2.10675,2.10695,2.10675,2.10681,4948733.0
2006-07-27 14:17:00,2.1068,2.10708,2.1068,2.10708,3949161.0
2006-07-27 14:18:00,2.10703,2.10703,2.10662,2.10662,835073.0
2006-07-27 14:19:00,2.10662,2.10664,2.10652,2.10652,1219569.0
2006-07-27 14:20:00,2.10646,2.10652,2.10592,2.1062,5076324.0
2006-07-27 14:21:00,2.10616,2.10616,2.10598,2.1061,12763217.0
2006-07-27 14:22:00,2.10595,2.10595,2.10544,2.10544,1648865.0
2006-07-27 14:23:00,2.10537,2.10568,2.10535,2.10568,3207643.0
2006-07-27 14:24:00,2.10564,2.10575,2.10558,2.10561,1340618.0
2006-07-27 14:25:00,2.10561,2.10567,2.10554,2.10554,835391.0
2006-07-27 14:26:00,2.10548,2.10548,2.10487,2.10539,39134019.0
2006-07-27 14:27:00,2.10543,2.10552,2.10539,2.10551,11582352.0
2006-07-27 14:28:00,2.10542,2.1055,2.10527,2.1055,6861103.0
2006-07-27 14:29:00,2.10551,2.10551,2.1051,2.1051,3343924.0
2006-07-27 14:30:00,2.10505,2.10514,2.1049,2.10514,7676815.0
2006-07-27 14:31:00,2.10497,2.10497,2.1046,2.10492,1532070.0
2006-07-27 14:32:00,2.10491,2.10491,2.10414,2.10414,3090484.0
2006-07-27 14:33:00,2.10411,2.10439,2.10403,2.10439,3742443.0
2006-07-27 14:34:00,2.10431,2.10463,2.10431,2.10463,7905501.0
2006-07-27 14:35:00,2.10455,2.10469,2.10424,2.10445,15423765.0
2006-07-27 14:36:00,2.10418,2.10418,2.10386,2.10394,5822909.0
2006-07-27 14:37:00,2.10383,2.10385,2.10369,2.10369,1931015.0
2006-07-27 14:38:00,2.10358,2.10437,2.10358,2.10437,4465139.0
2006-07-27 14:39:00,2.10425,2.10427,2.10412,2.10412,1950924.0
2006-07-27 14:40:00,2.10399,2.10399,2.10374,2.10374,1163537.0
2006-07-27 14:41:00,2.1038,2.10382,2.10369,2.10377,9360468.0
2006-07-27 14:42:00,2.10374,2.10407,2.10374,2.10407,3394110.0
2006-07-27 14:43:00,2.10417,2.10434,2.10413,2.10413,2260479.0
2006-07-27 14:44:00,2.10427,2.10431,2.10405,2.10405,5126176.0
2006-07-27 14:45:00,2.10412,2.10429,2.10408,2.10426,16773184.0
2006-07-27 14:46:00,2.10409,2.10424,2.10399,2.10399,17203165.0
2006-07-27 14:47:00,2.10417,2.10421,2.10405,2.10411,2253974.0
2006-07-27 14:48:00,2.10408,2.10408,2.10394,2.10405,10637565.0
2006-07-27 14:49:00,2.10405,2.10408,2.10383,2.10398,13916811.0
2006-07-27 14:50:00,2.1039,2.1039,2.1033,2.10352,1081868.0
2006-07-27 14:51:00,2.10346,2.10346,2.10306,2.10327,13474359.0
2006-07-27 14:52:00,2.10308,2.10308,2.10261,2.10261,2485786.0
2006-07-27 14:53:00,2.10274,2.10334,2.10274,2.10334,1843887.0
2006-07-27 14:54:00,2.10284,2.10322,2.10284,2.10322,2490392.0
2006-07-27 14:55:00,2.10325,2.10353,2.10319,2.10353,16895357.0
2006-07-27 14:56:00,2.1034,2.1034,2.1029,2.1029,14356544.0
2006-07-27 14:57:00,2.10286,2.10314,2.10283,2.10297,2869590.0
2006-07-27 14:58:00,2.10298,2.1031,2.10294,2.10304,3692666.0
2006-07-27 14:59:00,2.10287,2.10307,2.10287,2.10301,6930316.0
2006-07-27 15:00:00,2.10294,2.10297,2.10278,2.10278,13786688.0
2006-07-27 15:01:00,2.10274,2.10312,2.10269,2.10312,5544369.0
2006-07-27 15:02:00,2.10318,2.10319,2.10299,2.10319,573870.0
2006-07-27 15:03:00,2.1033,2.10383,2.1033,2.10383,9459865.0
2006-07-27 15:04:00,2.10396,2.10422,2.10396,2.10422,1958621.0
2006-07-27 15:05:00,2.10423,2.10449,2.10413,2.10423,1921114.0
2006-07-27 15:06:00,2.10421,2.10433,2.10415,2.10432,8902681.0
2006-07-27 15:07:00,2.10434,2.10479,2.10434,2.10457,8216565.0
2006-07-27 15:08:00,2.10454,2.10454,2.10418,2.10418,7543886.0
2006-07-27 15:09:00,2.10433,2.10458,2.10433,2.10457,6952957.0
2006-07-27 15:10:00,2.10466,2.10536,2.10466,2.10536,17440775.0
2006-07-27 15:11:00,2.10551,2.10578,2.10545,2.10578,4194855.0
2006-07-27 15:12:00,2.1058,2.10603,2.1058,2.10603,1214706.0
2006-07-27 15:13:00,2.10608,2.10645,2.10606,2.10645,6814135.0
2006-07-27 15:14:00,2.10633,2.10669,2.10633,2.10656,5965611.0
2006-07-27 15:15:00,2.10672,2.10699,2.10672,2.10699,1485287.0
2006-07-27 15:16:00,2.10702,2.10714,2.10702,2.10714,5718947.0
2006-07-27 15:17:00,2.10719,2.10733,2.10719,2.10733,227908.0
2006-07-27 15:18:00,2.10732,2.10754,2.10732,2.10749,4331843.0
2006-07-27 15:19:00,2.10766,2.10787,2.10757,2.10787,2748945.0
2006-07-27 15:20:00,2.10794,2.10812,2.10794,2.10812,3937326.0
2006-07-27 15:21:00,2.10824,2.10856,2.10824,2.10856,16594235.0
2006-07-27 15:22:00,2.10854,2.10877,2.10854,2.10877,1286435.0
2006-07-27 15:23:00,2.10871,2.10872,2.10843,2.10843,789030.0
2006-07-27 15:24:00,2.10832,2.10841,2.10814,2.10814,1180545.0
2006-07-27 15:25:00,2.10799,2.10808,2.10791,2.10804,3958702.0
2006-07-27 15:26:00,2.10802,2.10802,2.10777,2.10783,17523434.0
2006-07-27 15:27:00,2.10792,2.10828,2.10792,2.10826,2910517.0
2006-07-27 15:28:00,2.10844,2.10871,2.10844,2.10871,2478385.0
2006-07-27 15:29:00,2.10884,2.10884,2.10856,2.10856,2642075.0
2006-07-27 15:30:00,2.10868,2.10868,2.10849,2.10849,4495080.0
2006-07-27 15:31:00,2.10861,2.10896,2.10854,2.10896,1906082.0
2006-07-27 15:32:00,2.10898,2.10919,2.10887,2.10896,4615649.0
2006-07-27 15:33:00,2.10906,2.10922,2.10906,2.10906,5097293.0
2006-07-27 15:34:00,2.10913,2.10913,2.10882,2.10882,6407858.0
2006-07-27 15:35:00,2.10899,2.10899,2.10889,2.10889,15898660.0
2006-07-27 15:36:00,2.10901,2.10908,2.10889,2.10889,14648635.0
2006-07-27 15:37:00,2.10879,2.10883,2.10858,2.10867,24982129.0
2006-07-27 15:38:00,2.10861,2.10869,2.10854,2.10863,5353862.0
2006-07-27 15:39:00,2.10859,2.10882,2.10859,2.10882,5625842.0
2006-07-27 15:40:00,2.10888,2.10912,2.10888,2.10903,14269517.0
2006-07-27 15:41:00,2.10905,2.10916,2.10905,2.10912,7275489.0
2006-07-27 15:42:00,2.10911,2.10914,2.10876,2.10876,20248116.0
2006-07-27 15:43:00,2.10868,2.10868,2.10822,2.10822,3853953.0
2006-07-27 15:44:00,2.10828,2.10836,2.10826,2.10826,3624367.0
2006-07-27 15:45:00,2.10837,2.10881,2.10837,2.10881,5325312.0
2006-07-27 15:46:00,2.10899,2.10917,2.10885,2.10891,6365001.0
2006-07-27 15:47:00,2.10881,2.10881,2.1085,2.1085,3943612.0
2006-07-27 15:48:00,2.10862,2.10874,2.10857,2.10866,2591227.0
2006-07-27 15:49:00,2.10877,2.10904,2.10877,2.10904,6443495.0
2006-07-27 15:50:00,2.10895,2.10923,2.10895,2.10912,8323426.0
2006-07-27 15:51:00,2.10906,2.10906,2.10887,2.10888,1178892.0
2006-07-27 15:52:00,2.10918,2.10918,2.10913,2.10913,3134892.0
2006-07-27 15:53:00,2.10893,2.10893,2.10863,2.10863,10938352.0
2006-07-27 15:54:00,2.10866,2.10887,2.10866,2.10887,2327392.0
2006-07-27 15:55:00,2.10888,2.10903,2.10856,2.1088,17224343.0
2006-07-27 15:56:00,2.10868,2.10883,2.10851,2.10883,5535212.0
2006-07-27 15:57:00,2.10884,2.10884,2.10835,2.10835,11893239.0
2006-07-27 15:58:00,2.10827,2.10847,2.10801,2.10801,12288577.0
2006-07-27 15:59:00,2.10798,2.10798,2.10733,2.10753,2063670.0
2006-07-27 16:00:00,2.10749,2.10749,2.10711,2.10711,4653063.0
2006-07-27 16:01:00,2.10726,2.10771,2.10726,2.10771,4144704.0
2006-07-27 16:02:00,2.10779,2.10834,2.10779,2.10834,4866477.0
2006-07-27 16:03:00,2.10861,2.10894,2.10861,2.10882,13690552.0
2006-07-27 16:04:00,2.10871,2.10892,2.10869,2.10892,10078085.0
2006-07-27 16:05:00,2.10898,2.10923,2.10898,2.10923,10035947.0
2006-07-27 16:06:00,2.10948,2.10975,2.10815,2.10975,17613051.0
2006-07-27 16:07:00,2.10975,2.10977,2.10971,2.10971,12194324.0
2006-07-27 16:08:00,2.10966,2.10971,2.1095,2.1095,6290482.0
2006-07-27 16:09:00,2.10943,2.10985,2.10943,2.10985,3858417.0
2006-07-27 16:10:00,2.10958,2.10988,2.10958,2.10988,5121494.0
2006-07-27 16:11:00,2.10991,2.10991,2.10964,2.10983,2481601.0
2006-07-27 16:12:00,2.10992,2.11057,2.10863,2.11056,4377562.0
2006-07-27 16:13:00,2.11038,2.11038,2.11019,2.11022,1845514.0
2006-07-27 16:14:00,2.11021,2.1103,2.11005,2.11005,3451473.0
2006-07-27 16:15:00,2.11014,2.1103,2.11014,2.1103,4061233.0
2006-07-27 16:16:00,2.11064,2.11125,2.11064,2.1112,2276596.0
2006-07-27 16:17:00,2.11127,2.11127,2.11112,2.11122,1081619.0
2006-07-27 16:18:00,2.11123,2.11123,2.111,2.11104,4919474.0
2006-07-27 16:19:00,2.1111,2.11111,2.11082,2.11087,9630377.0
2006-07-27 16:20:00,2.1109,2.11118,2.1109,2.11118,7509571.0
2006-07-27 16:21:00,2.111,2.11123,2.11083,2.11083,2699692.0
2006-07-27 16:22:00,2.11087,2.11087,2.10976,2.10976,17376326.0
2006-07-27 16:23:00,2.1098,2.10988,2.10974,2.10988,1506103.0
2006-07-27 16:24:00,2.10976,2.10978,2.10927,2.10978,4880282.0
2006-07-27 16:25:00,2.10976,2.10976,2.10954,2.10954,12270790.0
2006-07-27 16:26:00,2.10962,2.11017,2.10949,2.11017,6316579.0
2006-07-27 16:27:00,2.1101,2.1101,2.10981,2.10991,13671714.0
2006-07-27 16:28:00,2.10982,2.11005,2.10975,2.10975,7111543.0
2006-07-27 16:29:00,2.10983,2.10996,2.10974,2.10976,10949174.0
2006-07-27 16:30:00,2.10982,2.10982,2.10959,2.10969,3378918.0
2006-07-27 16:31:00,2.10963,2.10974,2.10961,2.10961,1288855.0
2006-07-27 16:32:00,2.10943,2.10943,2.10906,2.10906,2105575.0
2006-07-27 16:33:00,2.10899,2.10912,2.10889,2.10912,6027372.0
2006-07-27 16:34:00,2.10908,2.10919,2.10903,2.10909,2171462.0
2006-07-27 16:35:00,2.10912,2.10918,2.10868,2.10868,13076711.0
2006-07-27 16:36:00,2.10901,2.10903,2.10894,2.10903,852758.0
2006-07-27 16:37:00,2.10912,2.10959,2.10912,2.10959,3144316.0
2006-07-27 16:38:00,2.10954,2.10954,2.10916,2.10919,9493681.0
2006-07-27 16:39:00,2.10931,2.10965,2.1093,2.10965,5956582.0
2006-07-27 16:40:00,2.1097,2.11019,2.1097,2.11019,3931703.0
2006-07-27 16:41:00,2.11021,2.11117,2.11021,2.11117,3971636.0
2006-07-27 16:42:00,2.11111,2.11115,2.11074,2.11074,1005599.0
2006-07-27 16:43:00,2.1106,2.11066,2.11043,2.11054,13030076.0
2006-07-27 16:44:00,2.11032,2.11032,2.10991,2.10994,1714523.0
2006-07-27 16:45:00,2.11004,2.11009,2.10989,2.11009,4031462.0
2006-07-27 16:46:00,2.11011,2.11014,2.11001,2.11014,3014501.0
2006-07-27 16:47:00,2.11015,2.11016,2.11006,2.11006,7948593.0
2006-07-27 16:48:00,2.10995,2.10995,2.10948,2.10948,6499234.0
2006-07-27 16:49:00,2.10947,2.1098,2.10944,2.1098,15539619.0
2006-07-27 16:50:00,2.10979,2.10986,2.10968,2.10968,3901905.0
2006-07-27 16:51:00,2.10958,2.10991,2.10956,2.10991,1968718.0
2006-07-27 16:52:00,2.10991,2.10994,2.10967,2.10967,4365475.0
2006-07-27 16:53:00,2.10945,2.10945,2.10926,2.10939,13287595.0
2006-07-27 16:54:00,2.10898,2.10924,2.10898,2.10906,17197202.0
2006-07-27 16:55:00,2.10905,2.10905,2.10893,2.10897,6309413.0
2006-07-27 16:56:00,2.10878,2.10878,2.10843,2.10859,2031708.0
2006-07-27 16:57:00,2.10875,2.10902,2.10848,2.10902,24780401.0
2006-07-27 16:58:00,2.10911,2.10916,2.10881,2.10909,6929106.0
2006-07-27 16:59:00,2.10928,2.10944,2.10926,2.10926,1078744.0
2006-07-27 17:00:00,2.10922,2.10922,2.1089,2.10893,1832147.0
2006-07-27 17:01:00,2.10901,2.10937,2.10901,2.10937,702334.0
2006-07-27 17:02:00,2.10951,2.11014,2.10951,2.11014,1916715.0
2006-07-27 17:03:00,2.11031,2.11031,2.10996,2.11014,2874168.0
2006-07-27 17:04:00,2.11011,2.11011,2.10999,2.11009,509477.0
2006-07-27 17:05:00,2.11003,2.11003,2.10973,2.10973,984049.0
2006-07-27 17:06:00,2.10983,2.10992,2.10946,2.10957,14738476.0
2006-07-27 17:07:00,2.10961,2.10961,2.10927,2.10929,4847534.0
2006-07-27 17:08:00,2.10921,2.1094,2.10921,2.10937,15592089.0
2006-07-27 17:09:00,2.10934,2.10943,2.10924,2.10927,11048574.0
2006-07-27 17:10:00,2.10909,2.1093,2.10909,2.10926,6167896.0
2006-07-27 17:11:00,2.10933,2.10942,2.10926,2.10942,1406439.0
2006-07-27 17:12:00,2.10941,2.10958,2.10935,2.10944,3111397.0
2006-07-27 17:13:00,2.1094,2.1094,2.10915,2.10915,3200431.0
2006-07-27 17:14:00,2.10917,2.10989,2.10917,2.10989,3269639.0
2006-07-27 17:15:00,2.10994,2.10995,2.1098,2.1098,8481087.0
2006-07-27 17:16:00,2.10989,2.11,2.1098,2.10986,4606608.0
2006-07-27 17:17:00,2.10976,2.10976,2.10947,2.10947,3945014.0
2006-07-27 17:19:00,2.10944,2.10956,2.10937,2.10951,15092689.0
2006-07-27 17:20:00,2.1093,2.10933,2.10909,2.10909,5513067.0
2006-07-27 17:21:00,2.10923,2.10924,2.10904,2.10904,16603636.0
2006-07-27 17:22:00,2.10909,2.10941,2.10909,2.1091,12901392.0
2006-07-27 17:23:00,2.10881,2.10881,2.10864,2.10864,1833355.0
2006-07-27 17:24:00,2.10859,2.10859,2.10836,2.10836,10233524.0
2006-07-27 17:25:00,2.10834,2.10834,2.10796,2.10803,1181204.0
2006-07-27 17:26:00,2.10799,2.10809,2.10797,2.10797,9035385.0
2006-07-27 17:28:00,2.10808,2.10821,2.10808,2.10811,10214070.0
2006-07-27 17:29:00,2.10802,2.10802,2.10777,2.10795,371842.0
2006-07-27 17:30:00,2.10805,2.10865,2.10805,2.10865,2392382.0
2006-07-27 17:31:00,2.1083,2.10875,2.1083,2.10873,5810051.0
2006-07-27 17:32:00,2.10885,2.10896,2.10862,2.10896,2104675.0
2006-07-27 17:33:00,2.10907,2.10907,2.10896,2.10902,3710132.0
2006-07-27 17:34:00,2.1089,2.10907,2.1089,2.10907,9233994.0
2006-07-27 17:35:00,2.10913,2.10927,2.10913,2.10927,5766332.0
2006-07-27 17:36:00,2.10938,2.10966,2.10938,2.10966,4111465.0
2006-07-27 17:37:00,2.10961,2.10988,2.10961,2.1098,10428290.0
2006-07-27 17:38:00,2.10983,2.11011,2.10983,2.11011,884547.0
2006-07-27 17:39:00,2.11007,2.11053,2.11007,2.11053,1406413.0
2006-07-27 17:40:00,2.11045,2.11045,2.11004,2.11004,382288.0
2006-07-27 17:41:00,2.10994,2.11001,2.10972,2.10972,1726872.0
2006-07-27 17:42:00,2.10991,2.10991,2.10973,2.10973,12074123.0
2006-07-27 17:43:00,2.10963,2.11004,2.10963,2.11004,5090590.0
2006-07-27 17:44:00,2.10995,2.11029,2.10995,2.11029,171063.0
2006-07-27 17:45:00,2.11034,2.11087,2.11021,2.11087,4775132.0
2006-07-27 17:46:00,2.11097,2.11135,2.11097,2.11127,8094900.0
2006-07-27 17:47:00,2.11115,2.11142,2.11115,2.11142,4694420.0
2006-07-27 17:48:00,2.11139,2.11139,2.11111,2.11111,19810081.0
2006-07-27 17:49:00,2.11093,2.11105,2.11088,2.1109,6959240.0
2006-07-27 17:50:00,2.11081,2.11081,2.11039,2.11039,2834200.0
2006-07-27 17:51:00,2.11046,2.11061,2.11046,2.11061,2234265.0
2006-07-27 17:52:00,2.11065,2.11065,2.11055,2.11056,2139617.0
2006-07-27 17:53:00,2.11052,2.11063,2.11037,2.1106,3737998.0
2006-07-27 17:54:00,2.11061,2.11129,2.11061,2.11129,1931159.0
2006-07-27 17:55:00,2.11139,2.11142,2.11126,2.1114,2795089.0
2006-07-27 17:56:00,2.11145,2.11163,2.11145,2.11158,1383502.0
2006-07-27 17:57:00,2.11148,2.11162,2.11141,2.11162,4322302.0
2006-07-27 17:58:00,2.11166,2.11177,2.11166,2.11171,1491693.0
2006-07-27 17:59:00,2.11199,2.11256,2.11199,2.11256,1513322.0
2006-07-27 18:00:00,2.11255,2.11255,2.11229,2.11229,5200438.0
2006-07-27 18:01:00,2.11227,2.11237,2.11227,2.11227,5532862.0
2006-07-27 18:02:00,2.11223,2.11223,2.11202,2.11216,2638057.0
2006-07-27 18:03:00,2.11206,2.1125,2.11206,2.1124,5028730.0
2006-07-27 18:04:00,2.11237,2.11245,2.11219,2.11219,7178228.0
2006-07-27 18:05:00,2.11212,2.11221,2.11209,2.11215,8385108.0
2006-07-27 18:06:00,2.11212,2.11214,2.11181,2.11214,2261440.0
2006-07-27 18:07:00,2.1122,2.11243,2.1122,2.11243,1980425.0
2006-07-27 18:08:00,2.11245,2.11245,2.11221,2.11238,16951741.0
2006-07-27 18:09:00,2.11249,2.11264,2.11249,2.11264,13949273.0
2006-07-27 18:10:00,2.11268,2.11277,2.11252,2.11277,5489464.0
2006-07-27 18:12:00,2.11287,2.11307,2.11271,2.11291,2844982.0
2006-07-27 18:13:00,2.11287,2.11287,2.11274,2.11274,1355246.0
2006-07-27 18:14:00,2.11266,2.11267,2.11221,2.11221,5179170.0
2006-07-27 18:15:00,2.11215,2.11239,2.11209,2.11239,3636138.0
2006-07-27 18:16:00,2.1123,2.1125,2.1123,2.1125,1360682.0
2006-07-27 18:17:00,2.11254,2.11254,2.11237,2.11237,6126901.0
2006-07-27 18:18:00,2.11258,2.11282,2.11258,2.11282,2068305.0
2006-07-27 18:19:00,2.11266,2.11278,2.11239,2.11239,11360898.0
2006-07-27 18:20:00,2.11214,2.11217,2.11195,2.11217,2093080.0
2006-07-27 18:21:00,2.11198,2.11198,2.11192,2.11196,1295961.0
2006-07-27 18:22:00,2.11213,2.11222,2.11204,2.11204,1505406.0
2006-07-27 18:23:00,2.11214,2.11214,2.11183,2.11189,3908889.0
2006-07-27 18:24:00,2.11203,2.11212,2.112,2.11212,6526499.0
2006-07-27 18:25:00,2.11173,2.11212,2.11173,2.11191,15751824.0
2006-07-27 18:26:00,2.11177,2.11177,2.11154,2.11159,769448.0
2006-07-27 18:27:00,2.11161,2.11168,2.11144,2.11144,10741297.0
2006-07-27 18:28:00,2.11137,2.11145,2.11129,2.11142,10850108.0
2006-07-27 18:29:00,2.11138,2.11159,2.11138,2.11159,2330688.0
2006-07-27 18:30:00,2.11172,2.11201,2.11172,2.11201,1739402.0
2006-07-27 18:31:00,2.11225,2.1125,2.11225,2.1125,2646090.0
2006-07-27 18:32:00,2.11243,2.11243,2.11217,2.11227,1307600.0
2006-07-27 18:33:00,2.11228,2.11228,2.11074,2.11191,5799901.0
2006-07-27 18:34:00,2.1117,2.11195,2.11144,2.11173,4573263.0
2006-07-27 18:35:00,2.11182,2.11189,2.11182,2.11189,2367457.0
2006-07-27 18:36:00,2.11183,2.11183,2.11155,2.11155,260039.0
2006-07-27 18:37:00,2.1116,2.11163,2.1113,2.1113,8655769.0
2006-07-27 18:38:00,2.11131,2.11136,2.11115,2.11119,3710671.0
2006-07-27 18:39:00,2.11133,2.11144,2.11124,2.11126,15725758.0
2006-07-27 18:40:00,2.1114,2.11165,2.1114,2.11165,7382433.0
2006-07-27 18:41:00,2.11155,2.11155,2.11124,2.11124,656747.0
2006-07-27 18:42:00,2.11132,2.11132,2.11116,2.11116,1532847.0
2006-07-27 18:43:00,2.11128,2.11135,2.11114,2.11114,1356789.0
2006-07-27 18:44:00,2.11111,2.11111,2.11088,2.11095,2592682.0
2006-07-27 18:45:00,2.11097,2.11097,2.11095,2.11095,290616.0
2006-07-27 18:46:00,2.11088,2.11088,2.1107,2.11087,668464.0
2006-07-27 18:47:00,2.11092,2.11093,2.11092,2.11093,2400352.0
2006-07-27 18:48:00,2.11077,2.11077,2.11035,2.11035,3552999.0
2006-07-27 18:49:00,2.11019,2.11028,2.11002,2.11002,3150255.0
2006-07-27 18:50:00,2.11003,2.11007,2.11003,2.11005,1984855.0
2006-07-27 18:51:00,2.11006,2.11017,2.11006,2.11017,2648968.0
2006-07-27 18:52:00,2.11011,2.11027,2.11008,2.11027,5951192.0
2006-07-27 18:53:00,2.11041,2.11056,2.11041,2.11046,10849845.0
2006-07-27 18:54:00,2.11041,2.11047,2.11032,2.11032,2591629.0
2006-07-27 18:55:00,2.1103,2.1106,2.1103,2.1106,836290.0
2006-07-27 18:57:00,2.11053,2.11069,2.11053,2.11069,15661065.0
2006-07-27 18:58:00,2.11071,2.11095,2.11058,2.11095,2303700.0
2006-07-27 18:59:00,2.11113,2.11126,2.11113,2.11122,9171045.0
2006-07-27 19:00:00,2.11103,2.11127,2.11102,2.11127,10914263.0
2006-07-27 19:01:00,2.11117,2.1112,2.11111,2.11111,2611799.0
2006-07-27 19:02:00,2.1112,2.11128,2.11096,2.11104,2794340.0
2006-07-27 19:03:00,2.1111,2.11128,2.11109,2.11128,8605374.0
2006-07-27 19:04:00,2.11116,2.11116,2.11065,2.11083,6485583.0
2006-07-27 19:05:00,2.11073,2.11073,2.11026,2.11026,13073771.0
2006-07-27 19:06:00,2.11032,2.11037,2.11021,2.11037,4470276.0
2006-07-27 19:07:00,2.11048,2.11087,2.11048,2.11087,356646.0
2006-07-27 19:08:00,2.11078,2.11082,2.11068,2.11074,2422282.0
2006-07-27 19:09:00,2.11067,2.11067,2.11045,2.11045,4761676.0
2006-07-27 19:10:00,2.11037,2.11037,2.11026,2.11026,2283751.0
2006-07-27 19:11:00,2.11018,2.11039,2.11018,2.11031,4822182.0
2006-07-27 19:12:00,2.11032,2.11034,2.10882,2.11018,8774981.0
2006-07-27 19:13:00,2.11022,2.11038,2.11022,2.11038,9517978.0
2006-07-27 19:14:00,2.1105,2.11052,2.11031,2.11041,14284433.0
2006-07-27 19:15:00,2.1105,2.11074,2.1105,2.11071,6148589.0
2006-07-27 19:16:00,2.1108,2.11087,2.11072,2.11072,862950.0
2006-07-27 19:17:00,2.11058,2.11068,2.11053,2.11068,4895311.0
2006-07-27 19:18:00,2.11069,2.11075,2.11067,2.11073,3142676.0
2006-07-27 19:19:00,2.11081,2.11091,2.10941,2.11086,10868769.0
2006-07-27 19:20:00,2.11066,2.11078,2.11061,2.11068,17266784.0
2006-07-27 19:21:00,2.11072,2.11072,2.11033,2.11033,591609.0
2006-07-27 19:22:00,2.11031,2.11038,2.11022,2.11022,2365638.0
2006-07-27 19:23:00,2.11031,2.11043,2.11031,2.11043,4235126.0
2006-07-27 19:24:00,2.11049,2.11056,2.1104,2.11056,1619603.0
2006-07-27 19:25:00,2.11057,2.11058,2.11057,2.11058,75295.0
2006-07-27 19:26:00,2.11069,2.11069,2.1106,2.11067,25906116.0
2006-07-27 19:27:00,2.11063,2.11081,2.11063,2.11071,1300095.0
2006-07-27 19:28:00,2.1107,2.1107,2.1104,2.11065,7032485.0
2006-07-27 19:29:00,2.11068,2.11068,2.11032,2.11032,3023303.0
2006-07-27 19:30:00,2.11023,2.11032,2.11008,2.11032,28438124.0
2006-07-27 19:31:00,2.11044,2.11066,2.11022,2.11022,3000631.0
2006-07-27 19:32:00,2.11046,2.11046,2.11038,2.11038,254450.0
2006-07-27 19:33:00,2.11035,2.11047,2.11032,2.11047,15327182.0
2006-07-27 19:34:00,2.11059,2.11076,2.11059,2.11073,2515724.0
2006-07-27 19:35:00,2.11078,2.11101,2.11078,2.11101,7831734.0
2006-07-27 19:36:00,2.11104,2.11115,2.11098,2.11115,7104489.0
2006-07-27 19:37:00,2.11122,2.1116,2.11122,2.1116,12547156.0
2006-07-27 19:38:00,2.1116,2.11168,2.11145,2.11162,9292775.0
2006-07-27 19:39:00,2.11159,2.11159,2.11151,2.11157,1096056.0
2006-07-27 19:40:00,2.11149,2.11152,2.11137,2.11137,2259124.0
2006-07-27 19:41:00,2.11129,2.11129,2.11127,2.11127,138887.0
2006-07-27 19:42:00,2.11132,2.11143,2.11125,2.11143,4148295.0
2006-07-27 19:43:00,2.11142,2.1115,2.11142,2.11142,15572859.0
2006-07-27 19:44:00,2.1115,2.112,2.1115,2.112,4949015.0
2006-07-27 19:45:00,2.11209,2.11237,2.11202,2.11237,7611901.0
2006-07-27 19:46:00,2.11225,2.11229,2.11216,2.11216,9454450.0
2006-07-27 19:47:00,2.11211,2.11211,2.11162,2.11194,6177883.0
2006-07-27 19:48:00,2.11204,2.11222,2.11204,2.11222,1548557.0
2006-07-27 19:49:00,2.11226,2.11253,2.11225,2.11225,1557619.0
2006-07-27 19:50:00,2.11218,2.11219,2.11215,2.11215,753938.0
2006-07-27 19:51:00,2.11211,2.11211,2.11178,2.11178,4123766.0
2006-07-27 19:52:00,2.11181,2.11181,2.11144,2.11146,12400612.0
2006-07-27 19:53:00,2.11139,2.11139,2.11124,2.11127,8388487.0
2006-07-27 19:54:00,2.10994,2.11146,2.10994,2.11146,700231.0
2006-07-27 19:55:00,2.11154,2.11219,2.11154,2.11204,2426907.0
2006-07-27 19:56:00,2.112,2.11206,2.1119,2.11206,2498202.0
2006-07-27 19:57:00,2.11194,2.11194,2.11164,2.11164,8073467.0
2006-07-27 19:58:00,2.11194,2.11204,2.11194,2.11204,2668783.0
2006-07-27 19:59:00,2.11188,2.11258,2.11188,2.11258,14349411.0
2006-07-27 20:00:00,2.11258,2.11258,2.11228,2.11228,7116736.0
2006-07-27 20:01:00,2.11203,2.11205,2.11171,2.11205,4498382.0
2006-07-27 20:02:00,2.11189,2.11257,2.11189,2.11257,5685027.0
2006-07-27 20:03:00,2.11267,2.11289,2.11267,2.11276,1587529.0
2006-07-27 20:04:00,2.1127,2.11271,2.11256,2.11267,17554789.0
2006-07-27 20:05:00,2.11266,2.11279,2.11255,2.11264,8509113.0
2006-07-27 20:06:00,2.11243,2.11267,2.11243,2.11266,5253481.0
2006-07-27 20:07:00,2.11277,2.11323,2.11277,2.11323,5819737.0
2006-07-27 20:08:00,2.11334,2.11355,2.11333,2.11352,20817878.0
2006-07-27 20:09:00,2.11359,2.11379,2.11359,2.1136,17887909.0
2006-07-27 20:10:00,2.11339,2.11339,2.11317,2.11329,2027805.0
2006-07-27 20:11:00,2.11326,2.11341,2.11316,2.11317,1945294.0
2006-07-27 20:12:00,2.11331,2.11359,2.11327,2.11327,4416719.0
2006-07-27 20:13:00,2.11323,2.11328,2.1129,2.11325,15141484.0
2006-07-27 20:14:00,2.11342,2.11347,2.11306,2.11306,1222761.0
2006-07-27 20:15:00,2.11309,2.1131,2.11295,2.11296,2052969.0
2006-07-27 20:16:00,2.11285,2.11287,2.11267,2.11276,848573.0
2006-07-27 20:17:00,2.11272,2.11272,2.11248,2.11257,1954586.0
2006-07-27 20:18:00,2.11267,2.11302,2.11267,2.11285,19117538.0
2006-07-27 20:19:00,2.11288,2.11288,2.11231,2.1124,4299159.0
2006-07-27 20:20:00,2.11207,2.11231,2.11207,2.11219,1617778.0
2006-07-27 20:21:00,2.11203,2.11203,2.11174,2.11203,4777565.0
2006-07-27 20:22:00,2.11185,2.11185,2.11151,2.11166,9507557.0
2006-07-27 20:23:00,2.11125,2.11182,2.11125,2.11182,7776075.0
2006-07-27 20:24:00,2.11183,2.11211,2.11178,2.11178,2149148.0
2006-07-27 20:25:00,2.11158,2.11158,2.1115,2.1115,931690.0
2006-07-27 20:26:00,2.11141,2.11141,2.1111,2.11119,1235644.0
2006-07-27 20:27:00,2.11116,2.11129,2.11116,2.11129,8413758.0
2006-07-27 20:28:00,2.11138,2.11189,2.11133,2.11189,1580511.0
2006-07-27 20:29:00,2.11204,2.11226,2.11156,2.11156,6040014.0
2006-07-27 20:30:00,2.11146,2.11146,2.11145,2.11145,1835730.0
2006-07-27 20:31:00,2.11122,2.11122,2.11106,2.11106,1107300.0
2006-07-27 20:32:00,2.11081,2.11086,2.11081,2.11085,3292660.0
2006-07-27 20:33:00,2.11083,2.11086,2.11082,2.11085,2616776.0
2006-07-27 20:34:00,2.11071,2.11093,2.11063,2.11093,5793279.0
2006-07-27 20:35:00,2.11096,2.1111,2.11065,2.11065,2456582.0
2006-07-27 20:36:00,2.1107,2.11081,2.11042,2.11081,12645456.0
2006-07-27 20:37:00,2.11086,2.11097,2.11085,2.11091,2396580.0
2006-07-27 20:38:00,2.11089,2.11089,2.11061,2.11061,3516724.0
2006-07-27 20:39:00,2.11076,2.11111,2.11076,2.11111,2235244.0
2006-07-27 20:40:00,2.1112,2.11136,2.1111,2.11116,3949156.0
2006-07-27 20:41:00,2.11109,2.1112,2.111,2.1112,16069827.0
2006-07-27 20:42:00,2.1112,2.11154,2.1112,2.11145,8501219.0
2006-07-27 20:43:00,2.11146,2.11146,2.11129,2.11129,2306269.0
2006-07-27 20:44:00,2.11127,2.11127,2.11087,2.11087,1370229.0
2006-07-27 20:45:00,2.11082,2.11087,2.11076,2.11087,1084749.0
2006-07-27 20:46:00,2.11081,2.11081,2.11058,2.11058,20533405.0
2006-07-27 20:47:00,2.11067,2.11072,2.11041,2.11072,2708005.0
2006-07-27 20:48:00,2.11065,2.1108,2.11057,2.11057,1434726.0
2006-07-27 20:49:00,2.11053,2.11053,2.1104,2.11045,1551543.0
2006-07-27 20:50:00,2.11042,2.11051,2.11016,2.11016,871314.0
2006-07-27 20:51:00,2.11016,2.11042,2.11016,2.11032,3980217.0
2006-07-27 20:52:00,2.11044,2.11059,2.11044,2.11051,1820890.0
2006-07-27 20:53:00,2.11054,2.11054,2.11045,2.11053,155733.0
2006-07-27 20:54:00,2.1109,2.11102,2.11073,2.11073,3301467.0
2006-07-27 20:55:00,2.11051,2.11052,2.11031,2.11031,8034443.0
2006-07-27 20:56:00,2.11008,2.11014,2.11005,2.11008,2490626.0
2006-07-27 20:57:00,2.11009,2.11014,2.1097,2.1097,5913037.0
2006-07-27 20:58:00,2.10974,2.10984,2.10832,2.10984,17903070.0
2006-07-27 20:59:00,2.10997,2.11033,2.10972,2.11022,4235886.0
2006-07-27 21:00:00,2.11018,2.1105,2.1099,2.1105,13000505.0
2006-07-27 21:01:00,2.11037,2.11059,2.11037,2.11057,8803725.0
2006-07-27 21:02:00,2.11067,2.11082,2.11065,2.11071,2381450.0
2006-07-27 21:03:00,2.11056,2.11056,2.11049,2.11049,2065835.0
2006-07-27 21:04:00,2.11048,2.11086,2.11048,2.11086,1048091.0
2006-07-27 21:05:00,2.11121,2.11136,2.1111,2.1111,2429494.0
2006-07-27 21:06:00,2.1109,2.1109,2.11077,2.11089,1490405.0
2006-07-27 21:07:00,2.11092,2.11097,2.11065,2.11097,11381605.0
2006-07-27 21:08:00,2.11101,2.11118,2.11089,2.11118,17211127.0
2006-07-27 21:09:00,2.11127,2.11145,2.11118,2.11127,17327017.0
2006-07-27 21:10:00,2.11114,2.11137,2.11113,2.11137,3017061.0
2006-07-27 21:11:00,2.11161,2.11165,2.11157,2.11157,2085433.0
2006-07-27 21:12:00,2.11156,2.11156,2.11137,2.11137,8843448.0
2006-07-27 21:13:00,2.11149,2.11149,2.11126,2.11126,10209174.0
2006-07-27 21:14:00,2.11133,2.11133,2.11097,2.111,3435439.0
2006-07-27 21:15:00,2.11093,2.11097,2.11087,2.11091,8708984.0
2006-07-27 21:16:00,2.11098,2.11112,2.11097,2.11105,6697457.0
2006-07-27 21:17:00,2.11108,2.11108,2.11093,2.11094,795441.0
2006-07-27 21:18:00,2.11091,2.11099,2.11086,2.11092,4222218.0
2006-07-27 21:19:00,2.11086,2.11087,2.11072,2.11087,5746046.0
2006-07-27 21:20:00,2.11087,2.1111,2.11079,2.11079,8083010.0
2006-07-27 21:21:00,2.11086,2.11087,2.1107,2.11087,2372052.0
2006-07-27 21:22:00,2.11094,2.11094,2.11063,2.11089,16891441.0
2006-07-27 21:23:00,2.11077,2.11077,2.11052,2.11052,607853.0
2006-07-27 21:24:00,2.11065,2.11073,2.11065,2.11073,107710.0
2006-07-27 21:25:00,2.11073,2.11073,2.11021,2.11059,3679341.0
2006-07-27 21:28:00,2.11072,2.11074,2.11072,2.11074,3580768.0
2006-07-27 21:29:00,2.1106,2.11073,2.11033,2.11033,4448794.0
2006-07-27 21:30:00,2.11085,2.11112,2.11085,2.11112,17023047.0
2006-07-27 21:31:00,2.11114,2.1113,2.11112,2.11128,1339245.0
2006-07-27 21:32:00,2.11131,2.11162,2.11131,2.11162,3375446.0
2006-07-27 21:33:00,2.1116,2.1116,2.11136,2.11141,7051279.0
2006-07-27 21:34:00,2.11148,2.11165,2.11146,2.11165,3973134.0
2006-07-27 21:35:00,2.11155,2.1119,2.11155,2.1119,7062160.0
2006-07-27 21:37:00,2.11198,2.11247,2.11198,2.11227,3989963.0
2006-07-27 21:38:00,2.11203,2.11212,2.11187,2.11212,6480672.0
2006-07-27 21:39:00,2.1122,2.1122,2.11207,2.11208,5467779.0
2006-07-27 21:40:00,2.1122,2.11263,2.1122,2.11263,5025881.0
2006-07-27 21:41:00,2.11262,2.11274,2.11245,2.11245,7959469.0
2006-07-27 21:42:00,2.11204,2.11232,2.11204,2.11231,3977145.0
2006-07-27 21:43:00,2.11238,2.11248,2.11234,2.11236,2080765.0
2006-07-27 21:44:00,2.1125,2.11252,2.11236,2.1124,4688330.0
2006-07-27 21:45:00,2.11252,2.11263,2.11252,2.11263,194459.0
2006-07-27 21:46:00,2.11269,2.11279,2.11253,2.11279,5888170.0
2006-07-27 21:47:00,2.11268,2.11268,2.11254,2.11254,1861231.0
2006-07-27 21:48:00,2.11257,2.11279,2.11257,2.11279,8301001.0
2006-07-27 21:49:00,2.11273,2.11298,2.11273,2.11294,9474145.0
2006-07-27 21:50:00,2.113,2.113,2.11287,2.11287,3432252.0
2006-07-27 21:51:00,2.11283,2.11283,2.11238,2.11249,17045394.0
2006-07-27 21:52:00,2.11256,2.1126,2.11246,2.11246,15033728.0
2006-07-27 21:53:00,2.11237,2.11246,2.11096,2.11246,10039248.0
2006-07-27 21:54:00,2.11256,2.11264,2.11249,2.11249,2201729.0
2006-07-27 21:55:00,2.11231,2.11272,2.11231,2.11272,1365559.0
2006-07-27 21:56:00,2.11267,2.11267,2.11247,2.11264,8991083.0
2006-07-27 21:57:00,2.11259,2.11259,2.11251,2.11251,174937.0
2006-07-27 21:59:00,2.11222,2.11254,2.11222,2.1124,2766440.0
2006-07-27 22:00:00,2.11231,2.1126,2.11231,2.11254,8202493.0
2006-07-27 22:01:00,2.11251,2.11262,2.11229,2.11259,4272712.0
2006-07-27 22:02:00,2.11263,2.11272,2.11254,2.11254,11133713.0
2006-07-27 22:03:00,2.11265,2.11266,2.11246,2.11246,6898167.0
2006-07-27 22:04:00,2.11248,2.11291,2.11248,2.11268,846569.0
2006-07-27 22:05:00,2.11269,2.11269,2.11207,2.11207,2636673.0
2006-07-27 22:06:00,2.11191,2.11197,2.11168,2.11197,9226348.0
2006-07-27 22:07:00,2.11206,2.11209,2.11199,2.11208,5028967.0
2006-07-27 22:08:00,2.11189,2.11193,2.11168,2.11168,10955418.0
2006-07-27 22:09:00,2.11158,2.11173,2.11151,2.11168,6210695.0
2006-07-27 22:10:00,2.1116,2.1116,2.11133,2.11133,252325.0
2006-07-27 22:11:00,2.11117,2.11117,2.11064,2.11085,6356007.0
2006-07-27 22:12:00,2.11078,2.11082,2.11073,2.11073,1465220.0
2006-07-27 22:13:00,2.11069,2.11079,2.11065,2.11072,2047470.0
2006-07-27 22:14:00,2.11053,2.11053,2.11042,2.11042,6449415.0
2006-07-27 22:15:00,2.11034,2.11049,2.11034,2.11038,40649959.0
2006-07-27 22:16:00,2.1104,2.11045,2.11036,2.11036,8397914.0
2006-07-27 22:17:00,2.11034,2.11045,2.11034,2.11045,122100.0
2006-07-27 22:18:00,2.11063,2.11076,2.11063,2.11076,1019542.0
2006-07-27 22:19:00,2.11074,2.11085,2.11074,2.11085,182222.0
2006-07-27 22:20:00,2.11094,2.11096,2.1104,2.11056,18713724.0
2006-07-27 22:21:00,2.1105,2.1105,2.1103,2.11036,4817963.0
2006-07-27 22:22:00,2.11034,2.11035,2.11018,2.11018,11370878.0
2006-07-27 22:23:00,2.11013,2.11017,2.10993,2.11017,2120518.0
2006-07-27 22:24:00,2.10998,2.11029,2.10998,2.11013,2795313.0
2006-07-27 22:25:00,2.11016,2.11027,2.11006,2.11018,12917876.0
2006-07-27 22:26:00,2.10991,2.10991,2.10969,2.10975,4878299.0
2006-07-27 22:27:00,2.10987,2.11015,2.10987,2.11015,3505353.0
2006-07-27 22:28:00,2.11017,2.1103,2.10981,2.10981,4997884.0
2006-07-27 22:29:00,2.10951,2.10951,2.10917,2.10933,2297117.0
2006-07-27 22:30:00,2.10937,2.10962,2.10937,2.10962,1172135.0
2006-07-27 22:31:00,2.10973,2.11009,2.10971,2.11009,1380481.0
2006-07-27 22:32:00,2.11009,2.11037,2.11009,2.11021,2894565.0
2006-07-27 22:33:00,2.1102,2.11021,2.11009,2.11017,2398385.0
2006-07-27 22:34:00,2.11023,2.11041,2.11021,2.1103,1539600.0
2006-07-27 22:35:00,2.11023,2.11023,2.11011,2.11011,314169.0
2006-07-27 22:36:00,2.11019,2.11019,2.11011,2.11011,120788.0
2006-07-27 22:37:00,2.11024,2.11036,2.11024,2.11035,3547918.0
2006-07-27 22:38:00,2.11017,2.11017,2.11009,2.11009,3612827.0
2006-07-27 22:39:00,2.10996,2.10996,2.1098,2.1098,421820.0
2006-07-27 22:40:00,2.10981,2.10981,2.10967,2.10967,1567949.0
2006-07-27 22:41:00,2.10937,2.10937,2.10924,2.10924,6047747.0
2006-07-27 22:42:00,2.10929,2.10938,2.10924,2.10932,10752843.0
2006-07-27 22:43:00,2.10935,2.10945,2.10935,2.10945,5044734.0
2006-07-27 22:44:00,2.10945,2.10965,2.10935,2.10965,25894311.0
2006-07-27 22:45:00,2.10946,2.10946,2.10935,2.10935,17999431.0
2006-07-27 22:46:00,2.10906,2.10906,2.10866,2.10866,9217602.0
2006-07-27 22:47:00,2.10874,2.10874,2.10846,2.1087,7974832.0
2006-07-27 22:48:00,2.10867,2.10867,2.1084,2.10853,5215188.0
2006-07-27 22:49:00,2.10869,2.10901,2.10869,2.10901,741549.0
2006-07-27 22:50:00,2.10898,2.10898,2.10879,2.10882,8723180.0
2006-07-27 22:51:00,2.10899,2.10921,2.10871,2.10921,2943772.0
2006-07-27 22:52:00,2.1091,2.1091,2.10876,2.10876,3392823.0
2006-07-27 22:54:00,2.10871,2.10871,2.10857,2.10857,6888776.0
2006-07-27 22:55:00,2.10854,2.10862,2.10851,2.10854,1431211.0
2006-07-27 22:56:00,2.10854,2.10854,2.10843,2.10843,2899235.0
2006-07-27 22:57:00,2.10858,2.10858,2.10832,2.10832,979233.0
2006-07-27 22:58:00,2.10817,2.10817,2.10797,2.10811,505552.0
2006-07-27 22:59:00,2.10808,2.10846,2.10808,2.10846,6905191.0
2006-07-27 23:24:00,2.10841,2.10841,2.10825,2.10832,9680042.0
2006-07-27 23:26:00,2.10834,2.10834,2.10831,2.10831,3792869.0
2006-07-27 23:27:00,2.10805,2.10805,2.10787,2.10802,7508303.0
2006-07-27 23:28:00,2.10804,2.10822,2.10804,2.10822,18397180.0
2006-07-27 23:29:00,2.10819,2.10866,2.10819,2.10866,9667050.0
2006-07-27 23:31:00,2.10881,2.10881,2.1084,2.1084,17594923.0
2006-07-27 23:32:00,2.1084,2.1084,2.10809,2.10809,1488059.0
2006-07-27 23:33:00,2.10815,2.10815,2.10769,2.10776,4337384.0
2006-07-27 23:34:00,2.10747,2.10747,2.10701,2.10701,3149632.0
2006-07-27 23:35:00,2.10704,2.10705,2.10695,2.10695,14788589.0
2006-07-27 23:36:00,2.1069,2.1069,2.10674,2.10674,200259.0
2006-07-27 23:37:00,2.10681,2.10697,2.10681,2.10697,684520.0
2006-07-27 23:38:00,2.10697,2.10697,2.10688,2.10688,212462.0
2006-07-27 23:39:00,2.10679,2.10683,2.10672,2.10683,20115033.0
2006-07-27 23:40:00,2.1068,2.10707,2.1068,2.10707,8083015.0
2006-07-27 23:41:00,2.10705,2.10742,2.10682,2.10742,917873.0
2006-07-27 23:42:00,2.10731,2.10787,2.10731,2.10786,10541271.0
2006-07-27 23:43:00,2.10797,2.10797,2.10764,2.10764,14644169.0
2006-07-27 23:44:00,2.10737,2.10759,2.10737,2.1074,2323377.0
2006-07-27 23:45:00,2.10725,2.10732,2.10696,2.10696,4490041.0
2006-07-27 23:46:00,2.10701,2.10719,2.10701,2.10717,6005244.0
2006-07-27 23:47:00,2.10725,2.10725,2.10714,2.10714,12572791.0
2006-07-27 23:48:00,2.10711,2.10711,2.1071,2.1071,333615.0
2006-07-27 23:49:00,2.10705,2.10705,2.10675,2.10675,4327313.0
2006-07-27 23:54:00,2.10676,2.10721,2.10676,2.10721,6425343.0
2006-07-27 23:55:00,2.10729,2.10739,2.10713,2.10718,545496.0
2006-07-27 23:56:00,2.10718,2.10733,2.10718,2.10733,2020772.0
2006-07-27 23:58:00,2.10744,2.10781,2.10744,2.10762,3265180.0
2006-07-27 23:59:00,2.10768,2.10784,2.10764,2.10784,4646582.0
2006-07-28 00:00:00,2.10776,2.10799,2.10776,2.10799,7149216.0
2006-07-28 00:01:00,2.108,2.108,2.10781,2.10782,491637.0
2006-07-28 00:02:00,2.10778,2.10794,2.10778,2.10794,4520548.0
2006-07-28 00:03:00,2.10801,2.10805,2.10787,2.10787,2879300.0
2006-07-28 00:04:00,2.10784,2.10796,2.10771,2.10771,2121322.0
2006-07-28 00:05:00,2.10783,2.10784,2.10783,2.10784,179755.0
2006-07-28 00:07:00,2.10779,2.10811,2.10779,2.10811,7678518.0
2006-07-28 00:08:00,2.10812,2.10839,2.10792,2.10839,9446307.0
2006-07-28 00:09:00,2.10833,2.10847,2.10828,2.10847,18204108.0
2006-07-28 00:10:00,2.10839,2.10865,2.10839,2.10863,604494.0
2006-07-28 00:11:00,2.10891,2.10891,2.10869,2.10869,157541.0
2006-07-28 00:14:00,2.1087,2.10878,2.10866,2.1087,6587936.0
2006-07-28 00:16:00,2.10886,2.10916,2.10885,2.10916,660037.0
2006-07-28 00:17:00,2.10903,2.10928,2.10903,2.10926,9791728.0
2006-07-28 00:19:00,2.1093,2.1093,2.10862,2.10876,3570175.0
2006-07-28 00:20:00,2.10855,2.10855,2.10843,2.10843,4347687.0
2006-07-28 00:22:00,2.10829,2.1084,2.10829,2.10833,1984237.0
2006-07-28 00:23:00,2.10825,2.10841,2.10825,2.10839,2099869.0
2006-07-28 00:24:00,2.10844,2.10862,2.10844,2.10854,4887976.0
2006-07-28 00:26:00,2.10861,2.10864,2.10844,2.10844,1418507.0
2006-07-28 00:27:00,2.10839,2.10869,2.10839,2.10869,2483330.0
2006-07-28 00:29:00,2.10872,2.10885,2.10872,2.10885,582696.0
2006-07-28 00:31:00,2.10875,2.10899,2.10875,2.10899,2407361.0
2006-07-28 00:32:00,2.10891,2.10916,2.10891,2.10914,9314776.0
2006-07-28 00:33:00,2.10927,2.10929,2.10895,2.10907,8129781.0
2006-07-28 00:34:00,2.10922,2.10938,2.10922,2.10935,5616217.0
2006-07-28 00:35:00,2.10951,2.10967,2.10944,2.10944,5631594.0
2006-07-28 00:36:00,2.10946,2.10976,2.10933,2.10976,6231260.0
2006-07-28 00:37:00,2.10999,2.11035,2.10999,2.11018,1475346.0
2006-07-28 00:38:00,2.11027,2.1104,2.11019,2.1104,567577.0
2006-07-28 00:39:00,2.11055,2.11069,2.11055,2.11069,2141522.0
2006-07-28 00:40:00,2.11067,2.11088,2.11067,2.11088,318628.0
2006-07-28 00:41:00,2.1106,2.11102,2.1106,2.11102,3228351.0
2006-07-28 00:42:00,2.11108,2.11109,2.11084,2.11109,4036561.0
2006-07-28 00:43:00,2.1111,2.1111,2.11104,2.11104,3667313.0
2006-07-28 00:46:00,2.11085,2.11089,2.11081,2.11085,2831248.0
2006-07-28 00:47:00,2.11091,2.11112,2.11091,2.11112,200342.0
2006-07-28 00:48:00,2.11106,2.11132,2.11106,2.11112,9309722.0
2006-07-28 00:49:00,2.1112,2.1112,2.11059,2.11084,12131341.0
2006-07-28 00:50:00,2.11093,2.11093,2.11078,2.11079,2237685.0
2006-07-28 00:52:00,2.11085,2.11138,2.11085,2.11116,27522661.0
2006-07-28 00:57:00,2.11115,2.11118,2.11097,2.11097,7898204.0
2006-07-28 00:59:00,2.111,2.111,2.11078,2.11078,3521395.0
2006-07-28 01:00:00,2.11078,2.11129,2.11078,2.11106,9270216.0
2006-07-28 01:01:00,2.11113,2.11113,2.11065,2.11088,3880061.0
2006-07-28 01:02:00,2.11077,2.11083,2.11058,2.11058,7985770.0
2006-07-28 01:03:00,2.11054,2.11054,2.11038,2.11049,1893892.0
2006-07-28 01:04:00,2.11039,2.11041,2.1099,2.1099,14218082.0
2006-07-28 01:05:00,2.11007,2.11007,2.10992,2.11002,900830.0
2006-07-28 01:06:00,2.11003,2.11003,2.10999,2.10999,3711042.0
2006-07-28 01:07:00,2.10988,2.10999,2.10982,2.10996,3146787.0
2006-07-28 01:09:00,2.10996,2.10996,2.1098,2.10987,4592712.0
2006-07-28 01:11:00,2.10995,2.10995,2.10975,2.10975,7392312.0
2006-07-28 01:13:00,2.10963,2.10963,2.10952,2.10952,7042960.0
2006-07-28 01:14:00,2.1095,2.10954,2.10948,2.10954,9666672.0
2006-07-28 01:17:00,2.10952,2.10977,2.10952,2.10975,9545943.0
2006-07-28 01:19:00,2.10973,2.10973,2.10967,2.10967,2657308.0
2006-07-28 01:20:00,2.10957,2.10961,2.10949,2.10949,1614921.0
2006-07-28 01:21:00,2.10963,2.10963,2.10957,2.10959,1485740.0
2006-07-28 01:25:00,2.10941,2.10959,2.10941,2.10955,733916.0
2006-07-28 01:26:00,2.10952,2.10977,2.10952,2.10975,9767193.0
2006-07-28 01:28:00,2.10968,2.10968,2.10949,2.10955,1881160.0
2006-07-28 01:29:00,2.10953,2.10953,2.10933,2.10943,1174302.0
2006-07-28 01:30:00,2.1092,2.1092,2.10903,2.10903,5191911.0
2006-07-28 01:31:00,2.1091,2.1091,2.10867,2.10867,7586917.0
2006-07-28 01:32:00,2.1084,2.1086,2.10836,2.10836,398753.0
2006-07-28 01:33:00,2.10838,2.10838,2.10751,2.10751,5367379.0
2006-07-28 01:34:00,2.1075,2.1075,2.10729,2.10729,452030.0
2006-07-28 01:35:00,2.10728,2.10733,2.10721,2.10729,8176899.0
2006-07-28 01:36:00,2.10715,2.10715,2.10663,2.10663,1688136.0
2006-07-28 01:37:00,2.10641,2.10641,2.10614,2.10616,3178764.0
2006-07-28 01:38:00,2.10604,2.10604,2.10582,2.10587,2104543.0
2006-07-28 01:39:00,2.10606,2.10633,2.10606,2.10626,186363.0
2006-07-28 01:40:00,2.10644,2.10644,2.10635,2.10642,6219106.0
2006-07-28 01:41:00,2.10635,2.10635,2.10617,2.10617,1651514.0
2006-07-28 01:42:00,2.10589,2.10621,2.10585,2.10621,4203657.0
2006-07-28 01:43:00,2.10628,2.10628,2.10605,2.10616,5978601.0
2006-07-28 01:46:00,2.10641,2.10658,2.10629,2.10629,7276899.0
2006-07-28 01:47:00,2.10627,2.10662,2.10627,2.10661,5940216.0
2006-07-28 01:48:00,2.10655,2.10681,2.10655,2.10678,9631992.0
2006-07-28 01:49:00,2.10666,2.10666,2.10612,2.10612,3695747.0
2006-07-28 01:50:00,2.10612,2.10639,2.10612,2.10638,14595305.0
2006-07-28 01:51:00,2.10647,2.10664,2.10638,2.10661,5823848.0
2006-07-28 01:52:00,2.10661,2.10676,2.10526,2.10676,909160.0
2006-07-28 01:53:00,2.10682,2.10742,2.10682,2.10742,6577750.0
2006-07-28 01:54:00,2.10745,2.10765,2.10745,2.1076,3411334.0
2006-07-28 01:55:00,2.10743,2.1076,2.10743,2.1076,5085113.0
2006-07-28 01:56:00,2.10755,2.1078,2.10755,2.10778,18832037.0
2006-07-28 01:58:00,2.10787,2.10787,2.1076,2.10767,3963306.0
2006-07-28 02:00:00,2.10775,2.10794,2.10775,2.10787,5079298.0
2006-07-28 02:01:00,2.10794,2.10818,2.10794,2.10818,504040.0
2006-07-28 02:02:00,2.10824,2.1084,2.10824,2.1084,684042.0
2006-07-28 02:03:00,2.10837,2.10837,2.10835,2.10835,482869.0
2006-07-28 02:05:00,2.10826,2.10826,2.10812,2.10812,6543913.0
2006-07-28 02:06:00,2.10807,2.10807,2.10764,2.10784,2245963.0
2006-07-28 02:07:00,2.1079,2.10811,2.1079,2.10803,3082463.0
2006-07-28 02:08:00,2.10803,2.10803,2.10749,2.10786,5518614.0
2006-07-28 02:09:00,2.10757,2.10775,2.10757,2.10775,8173128.0
2006-07-28 02:12:00,2.10774,2.10781,2.10754,2.10767,8250395.0
2006-07-28 02:15:00,2.10769,2.10791,2.10769,2.10791,7764521.0
2006-07-28 02:16:00,2.10791,2.10815,2.10791,2.10815,518330.0
2006-07-28 02:18:00,2.10815,2.1083,2.10815,2.10829,26335240.0
2006-07-28 02:19:00,2.10825,2.10825,2.10796,2.10796,1633960.0
2006-07-28 02:20:00,2.10791,2.10828,2.10791,2.10828,22834342.0
2006-07-28 02:22:00,2.10815,2.10816,2.10804,2.10804,4737969.0
2006-07-28 02:26:00,2.10799,2.10799,2.10746,2.10755,2184122.0
2006-07-28 02:27:00,2.10761,2.10781,2.10761,2.10763,2949423.0
2006-07-28 02:28:00,2.10776,2.10784,2.10772,2.10784,1452832.0
2006-07-28 02:30:00,2.1078,2.1078,2.10768,2.10768,2530142.0
2006-07-28 02:31:00,2.10772,2.10772,2.10753,2.10762,4950362.0
2006-07-28 02:32:00,2.10763,2.10763,2.10748,2.10748,692292.0
2006-07-28 02:33:00,2.10738,2.10751,2.10728,2.10728,4736672.0
2006-07-28 02:34:00,2.10736,2.10764,2.10735,2.10764,3370398.0
2006-07-28 02:36:00,2.10773,2.10817,2.10773,2.10782,4955171.0
2006-07-28 02:37:00,2.10784,2.10784,2.10733,2.10733,9812630.0
2006-07-28 02:41:00,2.10743,2.10758,2.10743,2.10758,1106754.0
2006-07-28 02:42:00,2.1076,2.1076,2.10756,2.10756,126006.0
2006-07-28 02:43:00,2.10763,2.10767,2.10763,2.10767,476802.0
2006-07-28 02:44:00,2.10763,2.10767,2.10753,2.10758,40359370.0
2006-07-28 02:45:00,2.10771,2.10773,2.10771,2.10773,7120132.0
2006-07-28 02:46:00,2.10774,2.1079,2.10774,2.1079,864588.0
2006-07-28 02:50:00,2.10785,2.10785,2.10744,2.10744,511519.0
2006-07-28 02:51:00,2.10744,2.10746,2.10725,2.10725,11771159.0
2006-07-28 02:53:00,2.10722,2.10722,2.10694,2.10694,9820489.0
2006-07-28 02:54:00,2.10693,2.10705,2.10691,2.107,2684729.0
2006-07-28 02:55:00,2.10681,2.10695,2.10663,2.10695,870417.0
2006-07-28 02:56:00,2.10701,2.10722,2.10701,2.10718,4899966.0
2006-07-28 02:57:00,2.10709,2.1072,2.107,2.107,11315898.0
2006-07-28 02:58:00,2.10694,2.10697,2.10661,2.10682,3918481.0
2006-07-28 02:59:00,2.10676,2.10676,2.10662,2.10662,2884690.0
2006-07-28 03:00:00,2.10669,2.10669,2.10644,2.10658,2819734.0
2006-07-28 03:01:00,2.10685,2.10698,2.10669,2.10669,8877379.0
2006-07-28 03:03:00,2.10679,2.10687,2.10676,2.10681,9850004.0
2006-07-28 03:06:00,2.10675,2.10685,2.10528,2.10685,10849723.0
2006-07-28 03:07:00,2.10688,2.10709,2.10688,2.10709,5838650.0
2006-07-28 03:08:00,2.10702,2.10702,2.10684,2.10685,5620173.0
2006-07-28 03:09:00,2.10677,2.10679,2.10669,2.10679,3033546.0
2006-07-28 03:12:00,2.10685,2.10705,2.10685,2.107,12016751.0
2006-07-28 03:15:00,2.10703,2.10728,2.10703,2.10728,10915303.0
2006-07-28 03:17:00,2.10725,2.10725,2.10722,2.10722,244612.0
2006-07-28 03:18:00,2.10717,2.10717,2.10711,2.10711,7021342.0
2006-07-28 03:19:00,2.10709,2.10709,2.10699,2.10699,5120091.0
2006-07-28 03:20:00,2.10692,2.10692,2.10658,2.10663,5143241.0
2006-07-28 03:21:00,2.10653,2.10653,2.10634,2.10643,7028926.0
2006-07-28 03:22:00,2.10647,2.10654,2.10641,2.10652,8214350.0
2006-07-28 03:23:00,2.10649,2.10649,2.10635,2.10635,84978.0
2006-07-28 03:24:00,2.10618,2.10642,2.10612,2.10642,7713151.0
2006-07-28 03:25:00,2.10663,2.10668,2.1066,2.10662,3777462.0
2006-07-28 03:26:00,2.10658,2.10674,2.10652,2.10674,7131869.0
2006-07-28 03:27:00,2.10684,2.10693,2.10651,2.10651,3148738.0
2006-07-28 03:28:00,2.10643,2.1066,2.10643,2.1066,1249645.0
2006-07-28 03:29:00,2.1066,2.1066,2.10649,2.10659,18146305.0
2006-07-28 03:30:00,2.10623,2.10685,2.10623,2.10685,4770809.0
2006-07-28 03:31:00,2.10679,2.10679,2.10676,2.10676,3833799.0
2006-07-28 03:32:00,2.10653,2.10674,2.10653,2.10673,2887813.0
2006-07-28 03:33:00,2.1067,2.10684,2.10667,2.10684,2470873.0
2006-07-28 03:34:00,2.10682,2.10691,2.10638,2.10691,3509148.0
2006-07-28 03:35:00,2.10693,2.10703,2.10693,2.10703,275714.0
2006-07-28 03:37:00,2.1071,2.1071,2.10652,2.1068,17692930.0
2006-07-28 03:38:00,2.10671,2.10671,2.10652,2.10652,384360.0
2006-07-28 03:39:00,2.10654,2.10683,2.10654,2.10669,8429460.0
2006-07-28 03:42:00,2.10674,2.10674,2.10664,2.10671,773174.0
2006-07-28 03:43:00,2.10666,2.10666,2.10654,2.10661,5352982.0
2006-07-28 03:44:00,2.10655,2.10665,2.10651,2.10665,8205958.0
2006-07-28 03:45:00,2.10659,2.10684,2.10659,2.10684,606870.0
2006-07-28 03:46:00,2.1068,2.10724,2.1068,2.10724,9466965.0
2006-07-28 03:47:00,2.10716,2.10745,2.10716,2.10745,9562551.0
2006-07-28 03:48:00,2.10743,2.10743,2.1073,2.10731,2647020.0
2006-07-28 03:49:00,2.10729,2.10729,2.10706,2.10706,2846821.0
2006-07-28 03:50:00,2.10687,2.10687,2.1065,2.10663,17802340.0
2006-07-28 03:51:00,2.10662,2.10675,2.10654,2.10673,17595255.0
2006-07-28 03:52:00,2.10677,2.107,2.10664,2.107,11122453.0
2006-07-28 03:53:00,2.10706,2.10715,2.10706,2.10713,972363.0
2006-07-28 03:54:00,2.1073,2.1073,2.10694,2.10707,2780563.0
2006-07-28 03:55:00,2.10706,2.10721,2.10706,2.10721,976149.0
2006-07-28 03:56:00,2.10723,2.10723,2.10701,2.10701,1967837.0
2006-07-28 03:57:00,2.10708,2.10708,2.10691,2.10691,2053983.0
2006-07-28 03:58:00,2.10715,2.10725,2.10715,2.10725,4688355.0
2006-07-28 03:59:00,2.10745,2.10758,2.10712,2.10733,13119894.0
2006-07-28 04:00:00,2.10727,2.10727,2.10671,2.10718,3810878.0
2006-07-28 04:01:00,2.10735,2.10775,2.10621,2.10775,17351298.0
2006-07-28 04:02:00,2.1078,2.1078,2.1078,2.1078,808032.0
2006-07-28 04:03:00,2.10775,2.10777,2.10752,2.10752,2739058.0
2006-07-28 04:05:00,2.10759,2.10773,2.10752,2.1077,2917998.0
2006-07-28 04:07:00,2.1075,2.10773,2.1075,2.10773,3523479.0
2006-07-28 04:08:00,2.1077,2.10783,2.1076,2.10777,4068089.0
2006-07-28 04:09:00,2.10784,2.10789,2.10779,2.10785,830217.0
2006-07-28 04:10:00,2.10791,2.10798,2.10791,2.10796,1597573.0
2006-07-28 04:11:00,2.10797,2.10805,2.10786,2.10786,1571270.0
2006-07-28 04:12:00,2.10775,2.10807,2.10775,2.10807,2172587.0
2006-07-28 04:13:00,2.10809,2.10847,2.10809,2.10847,21420203.0
2006-07-28 04:14:00,2.10854,2.10866,2.10854,2.10866,7684958.0
2006-07-28 04:15:00,2.10874,2.10874,2.10865,2.10865,1515837.0
2006-07-28 04:16:00,2.10856,2.10856,2.10828,2.10837,2418234.0
2006-07-28 04:17:00,2.10842,2.10862,2.10842,2.10859,3047306.0
2006-07-28 04:18:00,2.10877,2.1089,2.10877,2.1089,2971295.0
2006-07-28 04:19:00,2.10874,2.10881,2.1086,2.10864,4116277.0
2006-07-28 04:23:00,2.10857,2.10857,2.10833,2.10833,12012114.0
2006-07-28 04:24:00,2.10831,2.10849,2.10831,2.10848,2586149.0
2006-07-28 04:25:00,2.1085,2.1085,2.10822,2.10836,5308116.0
2006-07-28 04:26:00,2.10855,2.10872,2.10855,2.10867,2564209.0
2006-07-28 04:27:00,2.1086,2.1086,2.10839,2.10839,3291343.0
2006-07-28 04:30:00,2.10839,2.10839,2.10784,2.10784,5775497.0
2006-07-28 04:33:00,2.10771,2.10786,2.10756,2.10786,1274385.0
2006-07-28 04:34:00,2.10798,2.10799,2.10798,2.10799,904115.0
2006-07-28 04:35:00,2.10811,2.10832,2.10811,2.10829,2632556.0
2006-07-28 04:36:00,2.10841,2.10856,2.1083,2.10856,992316.0
2006-07-28 04:39:00,2.10864,2.10903,2.10864,2.10871,6490008.0
2006-07-28 04:40:00,2.10843,2.10864,2.10843,2.10864,2482898.0
2006-07-28 04:41:00,2.10847,2.10864,2.10847,2.10861,17954111.0
2006-07-28 04:42:00,2.10869,2.10898,2.10869,2.10898,871880.0
2006-07-28 04:45:00,2.10885,2.10902,2.10876,2.10902,1234611.0
2006-07-28 04:46:00,2.10911,2.10932,2.10911,2.10929,9291729.0
2006-07-28 04:47:00,2.10943,2.10943,2.10943,2.10943,489883.0
2006-07-28 04:48:00,2.10951,2.10972,2.10951,2.10969,11157181.0
2006-07-28 04:49:00,2.1098,2.10995,2.1098,2.10995,1506474.0
2006-07-28 04:50:00,2.11003,2.11003,2.10988,2.10988,16948937.0
2006-07-28 04:51:00,2.10982,2.10984,2.10944,2.10944,19419662.0
2006-07-28 04:52:00,2.10942,2.10987,2.10942,2.1097,6416468.0
2006-07-28 04:53:00,2.10981,2.11021,2.10981,2.11009,5050937.0
2006-07-28 04:54:00,2.11026,2.11047,2.11026,2.11044,4198333.0
2006-07-28 04:55:00,2.11031,2.11039,2.11031,2.11035,3037933.0
2006-07-28 04:56:00,2.11029,2.11029,2.11006,2.11006,1500344.0
2006-07-28 04:57:00,2.11018,2.11039,2.11018,2.11036,5280859.0
2006-07-28 04:58:00,2.11048,2.11048,2.11026,2.11043,3934258.0
2006-07-28 04:59:00,2.11048,2.11048,2.11044,2.11046,7398623.0
2006-07-28 05:00:00,2.11055,2.11068,2.11035,2.11035,15096698.0
2006-07-28 05:01:00,2.1105,2.1105,2.11036,2.11036,2448650.0
2006-07-28 05:02:00,2.11014,2.11027,2.11005,2.11005,7994323.0
2006-07-28 05:03:00,2.10997,2.10997,2.1098,2.1098,438338.0
2006-07-28 05:04:00,2.10969,2.10969,2.10953,2.10969,1808538.0
2006-07-28 05:05:00,2.10974,2.10987,2.10974,2.10987,22307910.0
2006-07-28 05:06:00,2.10986,2.10986,2.10959,2.10976,8463815.0
2006-07-28 05:07:00,2.10975,2.10978,2.10958,2.1096,11933992.0
2006-07-28 05:09:00,2.10949,2.10969,2.10947,2.10969,748177.0
2006-07-28 05:10:00,2.10976,2.11001,2.10974,2.11001,728886.0
2006-07-28 05:11:00,2.11,2.11,2.10982,2.10982,1678162.0
2006-07-28 05:12:00,2.10972,2.10972,2.10955,2.10955,5243069.0
2006-07-28 05:13:00,2.10953,2.10953,2.10925,2.10925,9779116.0
2006-07-28 05:14:00,2.10935,2.1095,2.10934,2.1095,3824688.0
2006-07-28 05:15:00,2.10952,2.10976,2.10952,2.10976,5070725.0
2006-07-28 05:16:00,2.10978,2.10987,2.10978,2.10986,17139400.0
2006-07-28 05:17:00,2.10983,2.10983,2.10956,2.10957,4322491.0
2006-07-28 05:22:00,2.10958,2.10958,2.10941,2.10941,13847430.0
2006-07-28 05:24:00,2.10942,2.10956,2.10941,2.1095,7307085.0
2006-07-28 05:25:00,2.1095,2.1095,2.10932,2.10947,2400958.0
2006-07-28 05:26:00,2.10946,2.10957,2.10923,2.10957,14138160.0
2006-07-28 05:27:00,2.10962,2.10973,2.10962,2.10973,1372774.0
2006-07-28 05:28:00,2.10972,2.10991,2.10972,2.10991,2660850.0
2006-07-28 05:29:00,2.10994,2.10994,2.10977,2.10978,29463453.0
2006-07-28 05:30:00,2.10975,2.10975,2.10925,2.10925,3178074.0
2006-07-28 05:31:00,2.10921,2.10963,2.10917,2.10963,7372352.0
2006-07-28 05:32:00,2.10968,2.10999,2.10963,2.10999,9728256.0
2006-07-28 05:33:00,2.10992,2.10992,2.10955,2.10955,24755009.0
2006-07-28 05:34:00,2.10956,2.10978,2.10956,2.10978,15181586.0
2006-07-28 05:35:00,2.10986,2.10986,2.10953,2.10953,1711331.0
2006-07-28 05:36:00,2.10961,2.1098,2.10954,2.1098,5629600.0
2006-07-28 05:37:00,2.10967,2.10972,2.10947,2.10947,2456528.0
2006-07-28 05:38:00,2.1094,2.10945,2.10915,2.10945,648125.0
2006-07-28 05:39:00,2.10948,2.10975,2.10948,2.10975,12277013.0
2006-07-28 05:40:00,2.1097,2.10974,2.10814,2.10949,11993786.0
2006-07-28 05:41:00,2.10941,2.10942,2.10925,2.10925,2925868.0
2006-07-28 05:43:00,2.10932,2.10936,2.1092,2.10928,963557.0
2006-07-28 05:44:00,2.1093,2.10943,2.1093,2.10935,6049975.0
2006-07-28 05:45:00,2.10946,2.10947,2.10936,2.10936,1443406.0
2006-07-28 05:46:00,2.10932,2.10933,2.10914,2.10933,8726487.0
2006-07-28 05:47:00,2.10933,2.1094,2.10785,2.1094,8689820.0
2006-07-28 05:48:00,2.10942,2.1097,2.10939,2.1097,8150459.0
2006-07-28 05:49:00,2.10968,2.10968,2.10931,2.10939,2440688.0
2006-07-28 05:50:00,2.10949,2.10983,2.10949,2.10983,2960486.0
2006-07-28 05:52:00,2.10991,2.11027,2.10988,2.11027,357361.0
2006-07-28 05:53:00,2.11036,2.11063,2.11035,2.11063,2032156.0
2006-07-28 05:54:00,2.11045,2.1105,2.11034,2.11034,12952021.0
2006-07-28 05:55:00,2.11032,2.11032,2.11022,2.11022,1284819.0
2006-07-28 05:56:00,2.11024,2.11024,2.11007,2.1101,9023145.0
2006-07-28 05:57:00,2.11001,2.11001,2.10964,2.10966,3028766.0
2006-07-28 05:58:00,2.10968,2.10968,2.10956,2.10956,2785918.0
2006-07-28 05:59:00,2.10962,2.10962,2.1094,2.1094,11011163.0
2006-07-28 06:00:00,2.10954,2.10956,2.10954,2.10956,1514057.0
2006-07-28 06:01:00,2.10962,2.10977,2.10962,2.10977,2407210.0
2006-07-28 06:02:00,2.10974,2.10997,2.10959,2.10997,14385970.0
2006-07-28 06:03:00,2.11005,2.11028,2.11005,2.11028,1633092.0
2006-07-28 06:05:00,2.11034,2.11034,2.11022,2.11022,268244.0
2006-07-28 06:07:00,2.11029,2.11047,2.11029,2.11047,7721564.0
2006-07-28 06:08:00,2.11048,2.11076,2.11048,2.11073,2788011.0
2006-07-28 06:10:00,2.11066,2.1107,2.11032,2.11032,2874845.0
2006-07-28 06:11:00,2.11028,2.11039,2.11017,2.11017,3422599.0
2006-07-28 06:13:00,2.11026,2.11026,2.11024,2.11024,79246.0
2006-07-28 06:14:00,2.11017,2.11017,2.10991,2.10998,2791567.0
2006-07-28 06:16:00,2.11002,2.11042,2.11002,2.11042,4716649.0
2006-07-28 06:22:00,2.11043,2.11043,2.11025,2.11025,9428941.0
2006-07-28 06:23:00,2.11009,2.11018,2.10999,2.11007,258076.0
2006-07-28 06:25:00,2.10989,2.11009,2.10955,2.10955,4809404.0
2006-07-28 06:26:00,2.10955,2.10963,2.10807,2.10951,5923101.0
2006-07-28 06:27:00,2.10944,2.10944,2.10932,2.10933,276393.0
2006-07-28 06:28:00,2.10931,2.10931,2.10905,2.10905,2735126.0
2006-07-28 06:29:00,2.10904,2.10926,2.10904,2.10926,1744637.0
2006-07-28 06:30:00,2.10937,2.10969,2.10937,2.10969,2502080.0
2006-07-28 06:31:00,2.10975,2.10975,2.10955,2.10955,11932374.0
2006-07-28 06:32:00,2.1095,2.10953,2.10937,2.1095,11291176.0
2006-07-28 06:33:00,2.1095,2.1095,2.10947,2.10947,304786.0
2006-07-28 06:34:00,2.1094,2.10949,2.10902,2.10902,16135855.0
2006-07-28 06:38:00,2.10938,2.10938,2.10922,2.10922,1257360.0
2006-07-28 06:39:00,2.10942,2.10945,2.10926,2.10926,2116787.0
2006-07-28 06:40:00,2.10939,2.10948,2.10939,2.10943,11948778.0
2006-07-28 06:41:00,2.10955,2.10955,2.10941,2.10941,757261.0
2006-07-28 06:42:00,2.10931,2.10953,2.10931,2.10948,6655336.0
2006-07-28 06:43:00,2.1094,2.1094,2.10919,2.1093,1266929.0
2006-07-28 06:44:00,2.10934,2.10964,2.10934,2.10964,388969.0
2006-07-28 06:45:00,2.10957,2.10957,2.10918,2.10935,4942428.0
2006-07-28 06:46:00,2.10943,2.10943,2.10937,2.10937,1254397.0
2006-07-28 06:47:00,2.10942,2.10957,2.10934,2.10951,1988533.0
2006-07-28 06:48:00,2.10945,2.10946,2.10932,2.10941,1192276.0
2006-07-28 06:49:00,2.10933,2.10975,2.10922,2.10975,5188039.0
2006-07-28 06:50:00,2.10981,2.10985,2.10981,2.10985,702783.0
2006-07-28 06:51:00,2.10985,2.10985,2.10966,2.10969,16688070.0
2006-07-28 06:52:00,2.10966,2.10966,2.10943,2.10943,1434279.0
2006-07-28 06:53:00,2.10937,2.10937,2.10909,2.1092,2499107.0
2006-07-28 06:54:00,2.10916,2.10916,2.10871,2.1088,8843185.0
2006-07-28 06:56:00,2.10885,2.10893,2.1086,2.1086,4690541.0
2006-07-28 06:57:00,2.10888,2.10921,2.10888,2.10921,2699056.0
2006-07-28 07:00:00,2.10922,2.10951,2.10914,2.10951,22987587.0
2006-07-28 07:01:00,2.10954,2.10983,2.10946,2.10975,14701701.0
2006-07-28 07:02:00,2.10984,2.10984,2.10957,2.10957,4022615.0
2006-07-28 07:03:00,2.10941,2.10948,2.10931,2.10937,1299427.0
2006-07-28 07:04:00,2.10932,2.10932,2.10909,2.10909,2937561.0
2006-07-28 07:05:00,2.10909,2.1092,2.10904,2.10908,2021098.0
2006-07-28 07:06:00,2.10926,2.10947,2.10922,2.10947,3791073.0
2006-07-28 07:07:00,2.10948,2.10948,2.10933,2.10938,2111950.0
2006-07-28 07:08:00,2.10931,2.10941,2.10927,2.10941,2229582.0
2006-07-28 07:09:00,2.10938,2.10938,2.10929,2.1093,3005516.0
2006-07-28 07:10:00,2.10922,2.10922,2.10882,2.10891,6689648.0
2006-07-28 07:11:00,2.10904,2.10913,2.10879,2.10879,11109850.0
2006-07-28 07:12:00,2.10875,2.1088,2.10864,2.10864,5073950.0
2006-07-28 07:13:00,2.10874,2.10883,2.10861,2.10861,7703558.0
2006-07-28 07:15:00,2.10873,2.10879,2.10868,2.10869,472590.0
2006-07-28 07:16:00,2.10885,2.10897,2.10885,2.10897,4883529.0
2006-07-28 07:17:00,2.10904,2.10941,2.10903,2.10941,5461015.0
2006-07-28 07:18:00,2.10947,2.10975,2.10931,2.10931,4184129.0
2006-07-28 07:20:00,2.10934,2.10934,2.10889,2.10889,1522258.0
2006-07-28 07:21:00,2.10891,2.10894,2.10879,2.10894,942913.0
2006-07-28 07:23:00,2.10913,2.10933,2.10913,2.10928,1735978.0
2006-07-28 07:24:00,2.10921,2.10921,2.10907,2.10907,5700209.0
2006-07-28 07:25:00,2.10906,2.10909,2.10887,2.10887,8565063.0
2006-07-28 07:26:00,2.10894,2.10894,2.10894,2.10894,3395334.0
2006-07-28 07:27:00,2.10887,2.10887,2.10852,2.10852,1973256.0
2006-07-28 07:28:00,2.10834,2.10835,2.10799,2.10799,5375198.0
2006-07-28 07:29:00,2.10831,2.10833,2.10812,2.10812,2368694.0
2006-07-28 07:31:00,2.10816,2.10816,2.10781,2.10781,10960479.0
2006-07-28 07:32:00,2.10765,2.10787,2.10765,2.10785,684576.0
2006-07-28 07:33:00,2.10802,2.10806,2.10785,2.10785,8626489.0
2006-07-28 07:34:00,2.10795,2.10824,2.10795,2.10824,1164665.0
2006-07-28 07:35:00,2.1083,2.10847,2.1083,2.10846,10894840.0
2006-07-28 07:36:00,2.10845,2.10845,2.10834,2.10834,1911337.0
2006-07-28 07:37:00,2.10858,2.10905,2.10858,2.10905,14296755.0
2006-07-28 07:38:00,2.10906,2.10923,2.10906,2.10923,18146446.0
2006-07-28 07:39:00,2.10913,2.1092,2.1091,2.1091,2711000.0
2006-07-28 07:40:00,2.10911,2.10933,2.10911,2.10933,1428029.0
2006-07-28 07:41:00,2.10942,2.1095,2.10907,2.10907,14028542.0
2006-07-28 07:42:00,2.10899,2.10911,2.10897,2.10911,3322539.0
2006-07-28 07:43:00,2.1092,2.10936,2.10913,2.10923,4233624.0
2006-07-28 07:44:00,2.10916,2.10925,2.10916,2.10925,8837228.0
2006-07-28 07:45:00,2.10935,2.10952,2.10935,2.10952,3338410.0
2006-07-28 07:46:00,2.10952,2.10954,2.10948,2.10951,3357215.0
2006-07-28 07:47:00,2.1094,2.1094,2.10912,2.10912,2925017.0
2006-07-28 07:48:00,2.10932,2.10933,2.10921,2.10921,1539279.0
2006-07-28 07:49:00,2.10924,2.10942,2.10911,2.10942,3600291.0
2006-07-28 07:50:00,2.10965,2.10983,2.1095,2.10982,8710636.0
2006-07-28 07:51:00,2.10984,2.10984,2.10945,2.10945,15207345.0
2006-07-28 07:52:00,2.1095,2.1095,2.10905,2.10912,5365284.0
2006-07-28 07:53:00,2.10894,2.10914,2.10864,2.10914,15801383.0
2006-07-28 07:55:00,2.10913,2.10913,2.10902,2.10906,545384.0
2006-07-28 07:56:00,2.10913,2.10936,2.10904,2.10936,3065778.0
2006-07-28 07:57:00,2.1092,2.10923,2.10901,2.10901,1773915.0
2006-07-28 07:58:00,2.10911,2.10915,2.10907,2.10914,700723.0
2006-07-28 07:59:00,2.10918,2.10918,2.10899,2.10908,1780338.0
2006-07-28 08:00:00,2.10909,2.10911,2.10903,2.10904,846911.0
2006-07-28 08:01:00,2.10925,2.10981,2.10925,2.10981,5129692.0
2006-07-28 08:02:00,2.11003,2.11011,2.10982,2.10996,23546560.0
2006-07-28 08:03:00,2.10996,2.11008,2.10996,2.11005,8737983.0
2006-07-28 08:04:00,2.11004,2.11004,2.10972,2.10991,6753721.0
2006-07-28 08:05:00,2.11007,2.11035,2.10985,2.10985,15828073.0
2006-07-28 08:06:00,2.11003,2.11003,2.10973,2.10973,13765249.0
2006-07-28 08:07:00,2.10963,2.10963,2.10951,2.10958,4010910.0
2006-07-28 08:08:00,2.10961,2.10961,2.10936,2.10951,1890998.0
2006-07-28 08:09:00,2.10953,2.10959,2.10945,2.10948,3557536.0
2006-07-28 08:10:00,2.10946,2.10955,2.10943,2.10943,16210743.0
2006-07-28 08:11:00,2.10926,2.10948,2.10916,2.10948,5973561.0
2006-07-28 08:12:00,2.10955,2.10993,2.1095,2.10958,22030610.0
2006-07-28 08:14:00,2.10963,2.10963,2.10929,2.10938,3840586.0
2006-07-28 08:15:00,2.10922,2.10922,2.10897,2.10916,1608973.0
2006-07-28 08:16:00,2.1093,2.10953,2.1093,2.10953,11586007.0
2006-07-28 08:17:00,2.10949,2.10955,2.10946,2.10953,1070470.0
2006-07-28 08:18:00,2.10975,2.10989,2.10968,2.10968,4341060.0
2006-07-28 08:19:00,2.10979,2.10995,2.10979,2.10984,4157014.0
2006-07-28 08:20:00,2.10976,2.10976,2.10944,2.10963,6119985.0
2006-07-28 08:21:00,2.10958,2.10961,2.10952,2.10961,10056866.0
2006-07-28 08:22:00,2.10966,2.10966,2.10957,2.10959,3675043.0
2006-07-28 08:23:00,2.10976,2.10983,2.10975,2.10983,848009.0
2006-07-28 08:24:00,2.10946,2.11006,2.10946,2.10978,12648535.0
2006-07-28 08:25:00,2.10983,2.11035,2.10983,2.10992,1983251.0
2006-07-28 08:26:00,2.1097,2.1097,2.10924,2.10924,5897625.0
2006-07-28 08:27:00,2.1092,2.10954,2.1092,2.10954,2327630.0
2006-07-28 08:28:00,2.10969,2.11015,2.10969,2.11015,1396830.0
2006-07-28 08:29:00,2.11022,2.11039,2.11004,2.11039,3243034.0
2006-07-28 08:30:00,2.11038,2.11067,2.11038,2.11058,10403015.0
2006-07-28 08:32:00,2.11056,2.11061,2.11035,2.11041,14608091.0
2006-07-28 08:33:00,2.11042,2.1105,2.11017,2.1105,4402664.0
2006-07-28 08:34:00,2.11044,2.11052,2.1103,2.1103,11305316.0
2006-07-28 08:35:00,2.11019,2.11019,2.10968,2.11004,4728956.0
2006-07-28 08:37:00,2.11003,2.11019,2.10995,2.11019,19057167.0
2006-07-28 08:38:00,2.11011,2.11024,2.11006,2.11006,2775175.0
2006-07-28 08:39:00,2.11013,2.11013,2.10995,2.11009,8012773.0
2006-07-28 08:40:00,2.11022,2.11037,2.11021,2.11024,9141318.0
2006-07-28 08:41:00,2.11025,2.11064,2.11025,2.11064,4676307.0
2006-07-28 08:42:00,2.11074,2.11116,2.11074,2.11116,1184556.0
2006-07-28 08:43:00,2.11102,2.11102,2.11074,2.11074,2375910.0
2006-07-28 08:45:00,2.11059,2.11059,2.11042,2.11042,3145136.0
2006-07-28 08:46:00,2.11039,2.11039,2.11021,2.1103,2021376.0
2006-07-28 08:47:00,2.11038,2.11045,2.10895,2.11045,4064589.0
2006-07-28 08:48:00,2.11048,2.1106,2.11039,2.1106,4849025.0
2006-07-28 08:50:00,2.1105,2.11059,2.11032,2.1105,3668394.0
2006-07-28 08:51:00,2.11051,2.11075,2.11051,2.11075,6073066.0
2006-07-28 08:53:00,2.11071,2.11076,2.10921,2.11076,16164694.0
2006-07-28 08:54:00,2.11069,2.11079,2.11059,2.11079,9960250.0
2006-07-28 08:55:00,2.11087,2.11097,2.11079,2.11079,10223255.0
2006-07-28 08:56:00,2.11065,2.11065,2.1102,2.11025,12821733.0
2006-07-28 08:57:00,2.11017,2.11019,2.11002,2.11006,4709646.0
2006-07-28 08:59:00,2.10977,2.10977,2.10948,2.1095,4574833.0
2006-07-28 09:00:00,2.10941,2.10941,2.10874,2.10902,2023803.0
2006-07-28 09:01:00,2.10887,2.10887,2.10809,2.10809,12159684.0
2006-07-28 09:02:00,2.10808,2.10816,2.10798,2.10816,11134950.0
2006-07-28 09:03:00,2.1082,2.10885,2.1082,2.10885,6124378.0
2006-07-28 09:04:00,2.10904,2.10912,2.1086,2.10881,17713228.0
2006-07-28 09:05:00,2.10872,2.10879,2.10849,2.10879,2395175.0
2006-07-28 09:06:00,2.10897,2.10925,2.10897,2.10913,11433419.0
2006-07-28 09:08:00,2.10921,2.10973,2.10921,2.10973,1112571.0
2006-07-28 09:09:00,2.10975,2.10978,2.10961,2.10961,9092665.0
2006-07-28 09:10:00,2.10984,2.11,2.10974,2.11,22025494.0
2006-07-28 09:11:00,2.10998,2.10998,2.10975,2.10975,2793043.0
2006-07-28 09:12:00,2.10965,2.10983,2.10954,2.10954,4355658.0
2006-07-28 09:13:00,2.10946,2.10949,2.10924,2.10924,7056540.0
2006-07-28 09:14:00,2.10908,2.10908,2.10888,2.10894,5039569.0
2006-07-28 09:15:00,2.10904,2.10918,2.10904,2.10918,3337968.0
2006-07-28 09:16:00,2.10899,2.10899,2.10841,2.10861,4096030.0
2006-07-28 09:17:00,2.10851,2.10851,2.10834,2.10849,22353849.0
2006-07-28 09:18:00,2.10845,2.10864,2.10826,2.10864,7259518.0
2006-07-28 09:19:00,2.10872,2.10879,2.10855,2.10864,13184437.0
2006-07-28 09:20:00,2.10866,2.10878,2.10846,2.10846,6142418.0
2006-07-28 09:21:00,2.1085,2.10858,2.10843,2.10845,5052242.0
2006-07-28 09:22:00,2.10845,2.10848,2.10835,2.10835,25928523.0
2006-07-28 09:23:00,2.10835,2.10839,2.10823,2.10839,13766220.0
2006-07-28 09:24:00,2.10833,2.10848,2.10833,2.10848,16219814.0
2006-07-28 09:25:00,2.1083,2.10842,2.1083,2.10838,5960246.0
2006-07-28 09:26:00,2.10812,2.10817,2.10789,2.10789,4738142.0
2006-07-28 09:27:00,2.10787,2.10797,2.10776,2.10784,4911831.0
2006-07-28 09:28:00,2.10785,2.10795,2.10782,2.10795,2018299.0
2006-07-28 09:29:00,2.10777,2.10777,2.10761,2.10772,4337205.0
2006-07-28 09:30:00,2.1075,2.10759,2.1074,2.10755,2540945.0
2006-07-28 09:31:00,2.10733,2.10745,2.10726,2.10745,2480033.0
2006-07-28 09:32:00,2.10737,2.10738,2.10719,2.10719,3229960.0
2006-07-28 09:33:00,2.10716,2.10726,2.10706,2.10722,17857368.0
2006-07-28 09:34:00,2.10724,2.10771,2.10724,2.10771,4246621.0
2006-07-28 09:35:00,2.108,2.10822,2.10779,2.10786,17053952.0
2006-07-28 09:36:00,2.1077,2.10806,2.10768,2.10806,802514.0
2006-07-28 09:37:00,2.1083,2.10849,2.1083,2.10839,1348745.0
2006-07-28 09:38:00,2.10831,2.10831,2.10793,2.10801,16256105.0
2006-07-28 09:39:00,2.10789,2.10801,2.10782,2.10801,3754842.0
2006-07-28 09:40:00,2.10799,2.108,2.10782,2.10794,2838353.0
2006-07-28 09:41:00,2.1078,2.10815,2.1078,2.10815,4152855.0
2006-07-28 09:42:00,2.10824,2.10867,2.10821,2.10845,15007081.0
2006-07-28 09:44:00,2.10842,2.10842,2.10792,2.10792,1432429.0
2006-07-28 09:45:00,2.10781,2.1081,2.10781,2.10796,6149481.0
2006-07-28 09:46:00,2.1082,2.10837,2.10815,2.10837,6786987.0
2006-07-28 09:47:00,2.10843,2.10858,2.10843,2.10858,1263869.0
2006-07-28 09:48:00,2.10864,2.1087,2.10853,2.10867,4167350.0
2006-07-28 09:49:00,2.10851,2.10876,2.10851,2.10861,18343263.0
2006-07-28 09:50:00,2.10859,2.10877,2.10857,2.10857,6896407.0
2006-07-28 09:51:00,2.10845,2.10877,2.10845,2.10877,7882849.0
2006-07-28 09:52:00,2.10884,2.10902,2.10883,2.10893,6265098.0
2006-07-28 09:53:00,2.10907,2.10952,2.10907,2.10938,14297763.0
2006-07-28 09:54:00,2.10935,2.10935,2.10906,2.10907,1775030.0
2006-07-28 09:55:00,2.10908,2.10909,2.10863,2.10869,2014006.0
2006-07-28 09:56:00,2.10877,2.10895,2.10873,2.1089,10064756.0
2006-07-28 09:57:00,2.10897,2.10897,2.10877,2.10877,629155.0
2006-07-28 09:58:00,2.10867,2.10874,2.10859,2.10874,5507469.0
2006-07-28 09:59:00,2.1088,2.10898,2.1088,2.1088,13347553.0
2006-07-28 10:00:00,2.10892,2.10935,2.10892,2.10909,7164597.0
2006-07-28 10:01:00,2.109,2.109,2.10858,2.10858,2717591.0
2006-07-28 10:02:00,2.10859,2.10859,2.10815,2.10815,2710456.0
2006-07-28 10:03:00,2.10803,2.10807,2.10781,2.10807,13515858.0
2006-07-28 10:04:00,2.1082,2.1084,2.1082,2.10837,15864186.0
2006-07-28 10:05:00,2.10839,2.10839,2.10783,2.10783,2266464.0
2006-07-28 10:06:00,2.10813,2.10822,2.10809,2.10811,2008373.0
2006-07-28 10:07:00,2.10807,2.10819,2.10807,2.10819,2675190.0
2006-07-28 10:08:00,2.10828,2.10843,2.10803,2.10843,14755101.0
2006-07-28 10:09:00,2.10837,2.10837,2.10798,2.10804,1180822.0
2006-07-28 10:10:00,2.10792,2.10792,2.10763,2.10766,13597275.0
2006-07-28 10:11:00,2.10753,2.10753,2.1073,2.1073,11455487.0
2006-07-28 10:12:00,2.10731,2.10732,2.1071,2.10711,2406550.0
2006-07-28 10:13:00,2.10682,2.107,2.10673,2.10677,4647116.0
2006-07-28 10:14:00,2.10689,2.10697,2.10683,2.10697,16209109.0
2006-07-28 10:15:00,2.10694,2.10717,2.10694,2.10717,4718932.0
2006-07-28 10:16:00,2.10714,2.10776,2.10714,2.10776,2468311.0
2006-07-28 10:17:00,2.10794,2.10813,2.10794,2.10799,3619998.0
2006-07-28 10:18:00,2.10815,2.10817,2.10799,2.10799,8626363.0
2006-07-28 10:19:00,2.10789,2.10805,2.10789,2.10805,1185711.0
2006-07-28 10:20:00,2.10804,2.10809,2.10776,2.10776,1939482.0
2006-07-28 10:21:00,2.10788,2.10881,2.10787,2.10881,4250894.0
2006-07-28 10:22:00,2.10906,2.10934,2.10906,2.10916,1841870.0
2006-07-28 10:23:00,2.10924,2.1093,2.10909,2.10915,6347186.0
2006-07-28 10:24:00,2.10913,2.10923,2.10908,2.10923,580206.0
2006-07-28 10:25:00,2.10932,2.10936,2.10918,2.10918,7649250.0
2006-07-28 10:26:00,2.10939,2.10947,2.1093,2.10936,4103108.0
2006-07-28 10:27:00,2.10928,2.10928,2.10901,2.10904,2863681.0
2006-07-28 10:28:00,2.10904,2.10904,2.10869,2.10869,1674945.0
2006-07-28 10:29:00,2.10873,2.10873,2.10841,2.10841,7844692.0
2006-07-28 10:30:00,2.10827,2.10827,2.10794,2.10794,3273543.0
2006-07-28 10:31:00,2.10784,2.10797,2.10779,2.10797,6995415.0
2006-07-28 10:32:00,2.10809,2.1083,2.10803,2.10822,12009904.0
2006-07-28 10:33:00,2.10822,2.10833,2.10785,2.10831,38108888.0
2006-07-28 10:34:00,2.1083,2.10833,2.10825,2.10825,830989.0
2006-07-28 10:35:00,2.10827,2.10829,2.1081,2.10825,1446036.0
2006-07-28 10:36:00,2.10839,2.1085,2.10839,2.1085,3425870.0
2006-07-28 10:37:00,2.10845,2.10847,2.10817,2.10817,1750759.0
2006-07-28 10:38:00,2.10828,2.10833,2.10816,2.10816,12294788.0
2006-07-28 10:39:00,2.10815,2.10831,2.10789,2.10818,4723041.0
2006-07-28 10:40:00,2.10828,2.10889,2.10828,2.10887,1216771.0
2006-07-28 10:41:00,2.10883,2.10908,2.10883,2.10908,883957.0
2006-07-28 10:42:00,2.10934,2.10953,2.10928,2.10953,3985831.0
2006-07-28 10:43:00,2.10958,2.10965,2.10951,2.10957,5284286.0
2006-07-28 10:44:00,2.10977,2.10981,2.10972,2.10978,4054922.0
2006-07-28 10:45:00,2.10978,2.1098,2.10957,2.10957,8691741.0
2006-07-28 10:46:00,2.10952,2.10952,2.10933,2.10946,6320164.0
2006-07-28 10:47:00,2.10954,2.10958,2.10947,2.10951,9522954.0
2006-07-28 10:48:00,2.10963,2.11007,2.10963,2.11007,3854301.0
2006-07-28 10:49:00,2.11034,2.11034,2.10998,2.10998,5153500.0
2006-07-28 10:50:00,2.10991,2.10992,2.10978,2.10992,17291546.0
2006-07-28 10:51:00,2.10986,2.10993,2.10842,2.10993,15476761.0
2006-07-28 10:52:00,2.10996,2.11027,2.10993,2.11027,3863986.0
2006-07-28 10:53:00,2.11036,2.1109,2.11036,2.1109,2154131.0
2006-07-28 10:54:00,2.11106,2.11154,2.11106,2.11154,1013197.0
2006-07-28 10:55:00,2.11167,2.11267,2.11167,2.11267,11008619.0
2006-07-28 10:56:00,2.11274,2.11283,2.11272,2.11276,11961760.0
2006-07-28 10:57:00,2.11265,2.11277,2.11262,2.11262,8812856.0
2006-07-28 10:58:00,2.11257,2.11257,2.11248,2.1125,2034460.0
2006-07-28 10:59:00,2.1124,2.1124,2.11234,2.11234,11129656.0
2006-07-28 11:00:00,2.11229,2.11248,2.11219,2.11248,1557256.0
2006-07-28 11:01:00,2.11248,2.1126,2.11242,2.1125,10505644.0
2006-07-28 11:02:00,2.11265,2.1127,2.11248,2.11257,2474919.0
2006-07-28 11:03:00,2.11236,2.11236,2.11209,2.11226,4327906.0
2006-07-28 11:04:00,2.11231,2.11252,2.11231,2.1125,14122729.0
2006-07-28 11:05:00,2.11263,2.11287,2.11263,2.11287,7209366.0
2006-07-28 11:06:00,2.1129,2.11314,2.1129,2.11303,6202503.0
2006-07-28 11:07:00,2.11326,2.11364,2.11326,2.11364,4290322.0
2006-07-28 11:08:00,2.11377,2.1141,2.11377,2.11406,9461943.0
2006-07-28 11:09:00,2.11411,2.11415,2.11385,2.11385,5194020.0
2006-07-28 11:10:00,2.11373,2.11373,2.11353,2.1136,16986902.0
2006-07-28 11:11:00,2.11363,2.11363,2.11323,2.11323,7496691.0
2006-07-28 11:12:00,2.11323,2.11323,2.11307,2.11312,4207063.0
2006-07-28 11:13:00,2.11303,2.1131,2.11297,2.11303,5996977.0
2006-07-28 11:14:00,2.11301,2.11309,2.11295,2.11295,1393310.0
2006-07-28 11:15:00,2.11286,2.11305,2.11286,2.11305,7303754.0
2006-07-28 11:16:00,2.11305,2.11305,2.11284,2.11291,5563323.0
2006-07-28 11:17:00,2.11282,2.113,2.11282,2.113,4827885.0
2006-07-28 11:18:00,2.11295,2.11295,2.11271,2.11271,15469477.0
2006-07-28 11:19:00,2.11271,2.11271,2.11248,2.11259,5780746.0
2006-07-28 11:20:00,2.11258,2.11264,2.11251,2.11264,9542020.0
2006-07-28 11:21:00,2.11265,2.11265,2.11224,2.11263,26683892.0
2006-07-28 11:22:00,2.11266,2.11267,2.11257,2.11257,1435731.0
2006-07-28 11:23:00,2.11267,2.11274,2.11267,2.11268,1156281.0
2006-07-28 11:24:00,2.11265,2.11265,2.11242,2.11242,4252740.0
2006-07-28 11:25:00,2.11242,2.1126,2.11241,2.11254,7303911.0
2006-07-28 11:26:00,2.11221,2.11277,2.11221,2.11252,11447053.0
2006-07-28 11:27:00,2.11239,2.11239,2.11226,2.11234,2165422.0
2006-07-28 11:28:00,2.11242,2.11263,2.11242,2.11251,6471166.0
2006-07-28 11:29:00,2.11249,2.11258,2.11239,2.11255,4611091.0
2006-07-28 11:30:00,2.11263,2.11268,2.11255,2.11259,2021361.0
2006-07-28 11:31:00,2.11259,2.11259,2.11237,2.11237,11884678.0
2006-07-28 11:32:00,2.11222,2.1123,2.11212,2.11218,13244315.0
2006-07-28 11:33:00,2.11239,2.11245,2.11208,2.11208,4586111.0
2006-07-28 11:34:00,2.11189,2.11189,2.11144,2.11144,14698793.0
2006-07-28 11:35:00,2.11139,2.11158,2.11134,2.11158,9120440.0
2006-07-28 11:36:00,2.1118,2.11204,2.1118,2.11193,8672292.0
2006-07-28 11:37:00,2.11193,2.11229,2.11188,2.11229,13973960.0
2006-07-28 11:38:00,2.11245,2.11282,2.11242,2.11242,6952928.0
2006-07-28 11:39:00,2.11269,2.11269,2.11235,2.11248,7552549.0
2006-07-28 11:40:00,2.11242,2.11242,2.11223,2.11234,5782420.0
2006-07-28 11:41:00,2.11239,2.11255,2.11229,2.11255,4362382.0
2006-07-28 11:42:00,2.11243,2.11265,2.11243,2.11251,10757878.0
2006-07-28 11:43:00,2.1126,2.11263,2.11251,2.11256,4409671.0
2006-07-28 11:44:00,2.11256,2.11269,2.11256,2.11269,4777123.0
2006-07-28 11:45:00,2.11276,2.1133,2.11266,2.1133,14955165.0
2006-07-28 11:46:00,2.11336,2.11336,2.11322,2.11322,490002.0
2006-07-28 11:47:00,2.11309,2.11309,2.11283,2.11283,2648098.0
2006-07-28 11:48:00,2.11275,2.11286,2.11271,2.11286,3914119.0
2006-07-28 11:49:00,2.11288,2.11288,2.11279,2.11281,6337864.0
2006-07-28 11:50:00,2.11274,2.11274,2.11253,2.1127,2057868.0
2006-07-28 11:51:00,2.11265,2.11265,2.11234,2.1125,2952388.0
2006-07-28 11:52:00,2.11225,2.11225,2.11192,2.11192,1459384.0
2006-07-28 11:53:00,2.11175,2.11187,2.11175,2.11181,3852699.0
2006-07-28 11:54:00,2.11178,2.11178,2.11125,2.11125,5360712.0
2006-07-28 11:55:00,2.11139,2.11197,2.11139,2.11197,4763152.0
2006-07-28 11:56:00,2.11193,2.11223,2.11193,2.11223,1402784.0
2006-07-28 11:57:00,2.11227,2.11228,2.11196,2.11208,6726390.0
2006-07-28 11:58:00,2.11213,2.11239,2.11206,2.11239,16076452.0
2006-07-28 11:59:00,2.11239,2.11239,2.11198,2.11198,8941996.0
2006-07-28 12:00:00,2.11193,2.11196,2.11169,2.11169,6573253.0
2006-07-28 12:01:00,2.11154,2.11169,2.11154,2.11169,4484161.0
2006-07-28 12:02:00,2.11165,2.11174,2.11136,2.11174,6025461.0
2006-07-28 12:03:00,2.11166,2.11228,2.11166,2.11211,7028277.0
2006-07-28 12:04:00,2.11207,2.11216,2.11186,2.1119,6060626.0
2006-07-28 12:05:00,2.11186,2.11186,2.11146,2.11146,28608546.0
2006-07-28 12:06:00,2.11154,2.11157,2.11118,2.11119,13441504.0
2006-07-28 12:07:00,2.11111,2.11111,2.11093,2.11093,4077673.0
2006-07-28 12:08:00,2.1109,2.1109,2.11051,2.11075,14200059.0
2006-07-28 12:09:00,2.11091,2.11122,2.11091,2.11122,1842065.0
2006-07-28 12:10:00,2.11127,2.11165,2.11127,2.11165,1786815.0
2006-07-28 12:11:00,2.1116,2.1116,2.11133,2.11155,4167571.0
2006-07-28 12:12:00,2.11162,2.11181,2.11162,2.1117,13485096.0
2006-07-28 12:13:00,2.11161,2.11186,2.11161,2.11186,15482598.0
2006-07-28 12:14:00,2.11193,2.11204,2.11193,2.112,5503768.0
2006-07-28 12:15:00,2.11197,2.11197,2.1118,2.11183,4373220.0
2006-07-28 12:16:00,2.11189,2.1119,2.11178,2.11182,4023425.0
2006-07-28 12:17:00,2.11178,2.11178,2.1115,2.11176,3083351.0
2006-07-28 12:18:00,2.11132,2.11168,2.11132,2.11159,7608983.0
2006-07-28 12:21:00,2.11173,2.112,2.11173,2.11193,2917282.0
2006-07-28 12:22:00,2.11198,2.11198,2.11143,2.1115,3110619.0
2006-07-28 12:23:00,2.11144,2.11144,2.1113,2.1113,787911.0
2006-07-28 12:24:00,2.11119,2.11139,2.11115,2.11139,4723961.0
2006-07-28 12:25:00,2.11127,2.11147,2.11127,2.11144,4359912.0
2006-07-28 12:26:00,2.11144,2.11144,2.11129,2.11136,6802298.0
2006-07-28 12:27:00,2.11118,2.11138,2.11118,2.11129,3709441.0
2006-07-28 12:28:00,2.11121,2.11138,2.11118,2.11126,3496800.0
2006-07-28 12:30:00,2.11127,2.11139,2.1098,2.11139,2013183.0
2006-07-28 12:31:00,2.11144,2.11147,2.11134,2.11134,4945971.0
2006-07-28 12:32:00,2.11117,2.11117,2.11091,2.11098,5708075.0
2006-07-28 12:33:00,2.11109,2.11109,2.11022,2.11022,4600887.0
2006-07-28 12:34:00,2.11007,2.11009,2.10991,2.11007,7563541.0
2006-07-28 12:35:00,2.11003,2.11026,2.11001,2.11026,11097256.0
2006-07-28 12:36:00,2.11016,2.11016,2.10976,2.10977,11699961.0
2006-07-28 12:37:00,2.10965,2.10965,2.10913,2.10913,8011476.0
2006-07-28 12:38:00,2.10907,2.10915,2.10877,2.10877,652219.0
2006-07-28 12:39:00,2.10865,2.10868,2.10843,2.10843,5103228.0
2006-07-28 12:40:00,2.10819,2.10875,2.10819,2.10875,5107981.0
2006-07-28 12:41:00,2.10892,2.10914,2.1089,2.10914,569279.0
2006-07-28 12:42:00,2.10923,2.10926,2.10897,2.10924,5172772.0
2006-07-28 12:43:00,2.10928,2.10939,2.10928,2.10939,10085709.0
2006-07-28 12:44:00,2.10933,2.10947,2.10933,2.10947,621824.0
2006-07-28 12:45:00,2.10954,2.11032,2.10954,2.11032,1464716.0
2006-07-28 12:46:00,2.11038,2.11038,2.10978,2.10978,14316486.0
2006-07-28 12:47:00,2.10962,2.10962,2.1093,2.1093,12234084.0
2006-07-28 12:48:00,2.1091,2.1091,2.10902,2.10902,1457257.0
2006-07-28 12:49:00,2.10903,2.10909,2.10898,2.10906,2845143.0
2006-07-28 12:50:00,2.10911,2.10914,2.10904,2.10912,2560581.0
2006-07-28 12:51:00,2.10912,2.10927,2.10908,2.10927,4558241.0
2006-07-28 12:52:00,2.10921,2.1093,2.10921,2.10923,6506471.0
2006-07-28 12:53:00,2.10935,2.10939,2.10928,2.10928,3247207.0
2006-07-28 12:54:00,2.10935,2.10935,2.10921,2.10935,2560633.0
2006-07-28 12:55:00,2.10943,2.10969,2.10943,2.10969,789619.0
2006-07-28 12:56:00,2.10974,2.10974,2.10948,2.10955,5493995.0
2006-07-28 12:57:00,2.10948,2.10948,2.10941,2.10943,3807803.0
2006-07-28 12:58:00,2.10937,2.10937,2.10911,2.10911,3713158.0
2006-07-28 12:59:00,2.10903,2.10903,2.10878,2.10896,12846895.0
2006-07-28 13:00:00,2.10911,2.10955,2.10911,2.1095,4687611.0
2006-07-28 13:01:00,2.10958,2.11015,2.10958,2.11015,793186.0
2006-07-28 13:02:00,2.11014,2.11014,2.10963,2.10963,5528464.0
2006-07-28 13:03:00,2.1097,2.11006,2.1097,2.11006,525794.0
2006-07-28 13:04:00,2.11019,2.11046,2.11018,2.11018,2063993.0
2006-07-28 13:05:00,2.11016,2.11016,2.11003,2.11011,7204816.0
2006-07-28 13:06:00,2.1099,2.1099,2.10955,2.10955,632532.0
2006-07-28 13:07:00,2.1096,2.10975,2.10952,2.10975,2489412.0
2006-07-28 13:08:00,2.10971,2.11001,2.10971,2.11001,1614427.0
2006-07-28 13:10:00,2.11004,2.11022,2.10982,2.10982,3047279.0
2006-07-28 13:11:00,2.10968,2.10968,2.10929,2.10936,7908730.0
2006-07-28 13:12:00,2.10929,2.10938,2.10926,2.10933,1877993.0
2006-07-28 13:13:00,2.10934,2.10941,2.10926,2.10926,6433741.0
2006-07-28 13:14:00,2.10933,2.10933,2.10919,2.10919,2296105.0
2006-07-28 13:15:00,2.10932,2.10943,2.10932,2.10937,1659121.0
2006-07-28 13:16:00,2.10947,2.10961,2.10946,2.10959,1579176.0
2006-07-28 13:17:00,2.10965,2.10995,2.10965,2.10995,10164279.0
2006-07-28 13:18:00,2.1098,2.1098,2.10953,2.10971,19117498.0
2006-07-28 13:19:00,2.10963,2.10996,2.10963,2.10996,4151687.0
2006-07-28 13:20:00,2.10984,2.10984,2.10945,2.1095,3828049.0
2006-07-28 13:22:00,2.10944,2.10949,2.10919,2.10919,2572132.0
2006-07-28 13:23:00,2.10921,2.10925,2.10909,2.10913,3752180.0
2006-07-28 13:24:00,2.10914,2.10929,2.1088,2.10912,13970280.0
2006-07-28 13:25:00,2.1091,2.1091,2.10862,2.10862,16251525.0
2006-07-28 13:26:00,2.10905,2.10922,2.10905,2.10914,3238494.0
2006-07-28 13:27:00,2.10896,2.10907,2.10894,2.10894,2389772.0
2006-07-28 13:28:00,2.10887,2.10888,2.10853,2.10853,2958043.0
2006-07-28 13:29:00,2.10865,2.10865,2.10829,2.10843,566104.0
2006-07-28 13:30:00,2.10837,2.10852,2.10837,2.10848,5144189.0
2006-07-28 13:31:00,2.10855,2.10872,2.1085,2.10872,13618313.0
2006-07-28 13:32:00,2.10878,2.10923,2.10878,2.10921,6419103.0
2006-07-28 13:33:00,2.1092,2.1092,2.10884,2.10885,2300493.0
2006-07-28 13:34:00,2.10894,2.109,2.10864,2.10864,2296202.0
2006-07-28 13:35:00,2.10836,2.1085,2.1082,2.1082,6427038.0
2006-07-28 13:36:00,2.10791,2.10794,2.10772,2.10794,8394269.0
2006-07-28 13:37:00,2.10798,2.1083,2.10798,2.10825,2888925.0
2006-07-28 13:38:00,2.10821,2.10821,2.10805,2.10808,7256902.0
2006-07-28 13:39:00,2.10805,2.10806,2.10791,2.10797,10082968.0
2006-07-28 13:40:00,2.10811,2.10827,2.10795,2.10827,5420138.0
2006-07-28 13:41:00,2.10824,2.10832,2.10817,2.10817,1672077.0
2006-07-28 13:42:00,2.10813,2.10813,2.10774,2.10774,4402063.0
2006-07-28 13:43:00,2.10771,2.10771,2.10752,2.10771,5531034.0
2006-07-28 13:44:00,2.10763,2.10782,2.10735,2.10773,11607549.0
2006-07-28 13:45:00,2.10761,2.10761,2.10739,2.10757,7149142.0
2006-07-28 13:46:00,2.10752,2.10752,2.10701,2.10717,12219573.0
2006-07-28 13:47:00,2.10719,2.10719,2.10693,2.10693,7846217.0
2006-07-28 13:48:00,2.10697,2.10736,2.10677,2.10736,2874255.0
2006-07-28 13:49:00,2.10745,2.10773,2.10745,2.10763,3803895.0
2006-07-28 13:50:00,2.10786,2.10816,2.10746,2.10816,19562443.0
2006-07-28 13:51:00,2.10828,2.10842,2.10811,2.10811,1210152.0
2006-07-28 13:52:00,2.10801,2.10815,2.10801,2.10804,6915178.0
2006-07-28 13:53:00,2.10805,2.10805,2.10785,2.10785,96371.0
2006-07-28 13:54:00,2.10774,2.1079,2.10774,2.10785,6812370.0
2006-07-28 13:55:00,2.10781,2.10816,2.10781,2.10816,4860357.0
2006-07-28 13:56:00,2.10814,2.10872,2.10814,2.10864,5899513.0
2006-07-28 13:57:00,2.10863,2.10863,2.10829,2.10829,2360058.0
2006-07-28 13:58:00,2.10833,2.10833,2.10805,2.10805,8254838.0
2006-07-28 13:59:00,2.10804,2.10804,2.10774,2.10774,4969337.0
2006-07-28 14:00:00,2.10767,2.10767,2.10729,2.10735,737904.0
2006-07-28 14:01:00,2.10731,2.10744,2.107,2.10705,1756017.0
2006-07-28 14:02:00,2.10701,2.10701,2.1067,2.10698,4830693.0
2006-07-28 14:03:00,2.10692,2.10712,2.10691,2.10691,11856942.0
2006-07-28 14:04:00,2.10703,2.10707,2.10679,2.10679,3516398.0
2006-07-28 14:05:00,2.10679,2.10715,2.10679,2.10715,2092368.0
2006-07-28 14:06:00,2.10722,2.10739,2.1072,2.10736,2189596.0
2006-07-28 14:07:00,2.10732,2.10732,2.10713,2.10713,2802042.0
2006-07-28 14:08:00,2.10701,2.10711,2.10683,2.10711,6715585.0
2006-07-28 14:09:00,2.10716,2.10716,2.10703,2.10703,1171719.0
2006-07-28 14:10:00,2.10707,2.10736,2.10707,2.10736,6241578.0
2006-07-28 14:11:00,2.10746,2.10796,2.10746,2.10796,4769523.0
2006-07-28 14:12:00,2.10793,2.10793,2.10766,2.1077,9711645.0
2006-07-28 14:13:00,2.10797,2.10823,2.10797,2.10813,2707885.0
2006-07-28 14:14:00,2.10807,2.10807,2.10772,2.10772,1274891.0
2006-07-28 14:15:00,2.10765,2.10765,2.10736,2.10736,180384.0
2006-07-28 14:17:00,2.10742,2.10749,2.10704,2.10742,10643193.0
2006-07-28 14:18:00,2.1074,2.10751,2.10731,2.10745,8194487.0
2006-07-28 14:19:00,2.10735,2.10735,2.107,2.107,5016172.0
2006-07-28 14:20:00,2.1069,2.1069,2.10595,2.10595,3936802.0
2006-07-28 14:21:00,2.10587,2.1062,2.10587,2.1061,8780693.0
2006-07-28 14:22:00,2.1059,2.10601,2.1059,2.10601,16625983.0
2006-07-28 14:23:00,2.10607,2.10637,2.10606,2.10606,23310661.0
2006-07-28 14:24:00,2.10605,2.10683,2.10605,2.10683,17876602.0
2006-07-28 14:25:00,2.10679,2.10679,2.10638,2.10638,14032850.0
2006-07-28 14:26:00,2.1063,2.1063,2.10616,2.10617,3294431.0
2006-07-28 14:27:00,2.10619,2.10634,2.10618,2.10634,900738.0
2006-07-28 14:28:00,2.10626,2.10626,2.10605,2.10605,2681551.0
2006-07-28 14:29:00,2.10605,2.10605,2.1058,2.10594,5375200.0
2006-07-28 14:30:00,2.10586,2.10607,2.10578,2.10607,1461021.0
2006-07-28 14:31:00,2.10613,2.10659,2.10613,2.10659,4980833.0
2006-07-28 14:32:00,2.10679,2.10721,2.10679,2.10721,1772358.0
2006-07-28 14:33:00,2.10725,2.10773,2.10723,2.10773,2321320.0
2006-07-28 14:34:00,2.10791,2.10845,2.10787,2.10845,3316789.0
2006-07-28 14:35:00,2.1085,2.109,2.1085,2.109,1984135.0
2006-07-28 14:36:00,2.10911,2.10993,2.10911,2.10993,7165755.0
2006-07-28 14:37:00,2.10999,2.11053,2.10999,2.11053,4215820.0
2006-07-28 14:38:00,2.11058,2.11095,2.11058,2.11095,3806054.0
2006-07-28 14:39:00,2.11102,2.11189,2.11102,2.11189,1873895.0
2006-07-28 14:40:00,2.11191,2.11192,2.11132,2.11132,1862951.0
2006-07-28 14:41:00,2.11106,2.11106,2.11053,2.11063,8295562.0
2006-07-28 14:42:00,2.11076,2.11118,2.11076,2.11108,1385667.0
2006-07-28 14:43:00,2.111,2.11119,2.11072,2.11119,3717215.0
2006-07-28 14:44:00,2.1112,2.11121,2.11063,2.11063,6591784.0
2006-07-28 14:45:00,2.11056,2.11105,2.11056,2.11105,2100324.0
2006-07-28 14:46:00,2.11106,2.11106,2.11057,2.11057,1891208.0
2006-07-28 14:47:00,2.11064,2.11097,2.11064,2.11096,2593470.0
2006-07-28 14:48:00,2.11099,2.11131,2.11091,2.11131,4770762.0
2006-07-28 14:49:00,2.11127,2.11127,2.11076,2.11076,1717825.0
2006-07-28 14:50:00,2.11058,2.11114,2.11058,2.11114,1541231.0
2006-07-28 14:51:00,2.11111,2.11115,2.11084,2.11084,5735252.0
2006-07-28 14:52:00,2.11075,2.11075,2.11042,2.11043,19843775.0
2006-07-28 14:53:00,2.11046,2.11046,2.11027,2.11027,3818056.0
2006-07-28 14:54:00,2.11027,2.11072,2.10995,2.11072,4636541.0
2006-07-28 14:55:00,2.11072,2.11088,2.11072,2.11079,5183625.0
2006-07-28 14:56:00,2.11072,2.11099,2.11072,2.11099,7713573.0
2006-07-28 14:57:00,2.11091,2.1111,2.11084,2.11084,6139929.0
2006-07-28 14:58:00,2.11078,2.11089,2.11072,2.11088,3789098.0
2006-07-28 14:59:00,2.11093,2.11104,2.11085,2.111,9943629.0
2006-07-28 15:00:00,2.11071,2.11071,2.11057,2.11071,1690983.0
2006-07-28 15:01:00,2.11066,2.1109,2.11066,2.11066,21619870.0
2006-07-28 15:02:00,2.1108,2.11082,2.11061,2.1108,7636614.0
2006-07-28 15:03:00,2.1108,2.1108,2.1102,2.1102,21085089.0
2006-07-28 15:04:00,2.11035,2.11066,2.1103,2.11043,3196879.0
2006-07-28 15:05:00,2.1105,2.11092,2.1105,2.11092,18428768.0
2006-07-28 15:06:00,2.11105,2.11118,2.11093,2.11115,10210790.0
2006-07-28 15:07:00,2.11117,2.11117,2.11086,2.11086,10034074.0
2006-07-28 15:08:00,2.11081,2.11092,2.11077,2.11077,1722304.0
2006-07-28 15:09:00,2.11059,2.11079,2.10915,2.11029,1367122.0
2006-07-28 15:10:00,2.11027,2.11044,2.11027,2.11029,12078022.0
2006-07-28 15:11:00,2.11022,2.11022,2.10969,2.10985,5940710.0
2006-07-28 15:12:00,2.11013,2.11038,2.11013,2.11037,2937837.0
2006-07-28 15:13:00,2.1105,2.11076,2.1105,2.11062,631781.0
2006-07-28 15:14:00,2.11048,2.11048,2.11031,2.11044,2698013.0
2006-07-28 15:15:00,2.11062,2.11099,2.11062,2.11069,8475757.0
2006-07-28 15:16:00,2.11067,2.11067,2.11048,2.11048,1918253.0
2006-07-28 15:17:00,2.11046,2.11072,2.11046,2.11065,1711683.0
2006-07-28 15:18:00,2.11069,2.11092,2.11061,2.11085,10984486.0
2006-07-28 15:19:00,2.1109,2.11125,2.1109,2.11097,3637879.0
2006-07-28 15:20:00,2.11071,2.11071,2.11032,2.11032,3852480.0
2006-07-28 15:21:00,2.11039,2.11048,2.11022,2.11029,7246069.0
2006-07-28 15:22:00,2.11032,2.11048,2.11032,2.11048,15219533.0
2006-07-28 15:23:00,2.11057,2.11057,2.11027,2.11027,1103692.0
2006-07-28 15:24:00,2.11023,2.11023,2.11009,2.11009,2375224.0
2006-07-28 15:25:00,2.10993,2.11001,2.10981,2.10989,915735.0
2006-07-28 15:26:00,2.10973,2.10984,2.10935,2.10946,6553995.0
2006-07-28 15:27:00,2.10946,2.10974,2.10946,2.10974,870896.0
2006-07-28 15:28:00,2.10971,2.10971,2.10941,2.10941,747305.0
2006-07-28 15:29:00,2.10941,2.10946,2.10928,2.10936,1370927.0
2006-07-28 15:30:00,2.10917,2.10917,2.10874,2.10874,4168466.0
2006-07-28 15:31:00,2.10876,2.10903,2.10876,2.10891,970390.0
2006-07-28 15:32:00,2.10891,2.10908,2.10888,2.10888,3625841.0
2006-07-28 15:33:00,2.10883,2.10894,2.10877,2.10889,2392404.0
2006-07-28 15:34:00,2.10878,2.10898,2.10853,2.10898,15608281.0
2006-07-28 15:35:00,2.10891,2.10897,2.1086,2.1086,4612591.0
2006-07-28 15:36:00,2.10858,2.10858,2.10815,2.10815,941491.0
2006-07-28 15:37:00,2.10803,2.10806,2.10774,2.10788,9557385.0
2006-07-28 15:38:00,2.10782,2.10782,2.10754,2.10754,2077343.0
2006-07-28 15:39:00,2.10753,2.10753,2.1071,2.10716,6055863.0
2006-07-28 15:40:00,2.10712,2.10713,2.10682,2.10682,2700075.0
2006-07-28 15:42:00,2.10687,2.10696,2.10659,2.10696,2247132.0
2006-07-28 15:43:00,2.10697,2.10732,2.10697,2.10697,12470122.0
2006-07-28 15:44:00,2.10717,2.10729,2.10717,2.10729,739789.0
2006-07-28 15:45:00,2.10724,2.10738,2.10717,2.10717,7348962.0
2006-07-28 15:46:00,2.10709,2.10709,2.10668,2.10668,12164442.0
2006-07-28 15:47:00,2.1069,2.10699,2.10671,2.10685,4201977.0
2006-07-28 15:48:00,2.10689,2.10719,2.10655,2.10719,7026154.0
2006-07-28 15:49:00,2.10744,2.10796,2.10744,2.10796,7051607.0
2006-07-28 15:50:00,2.10788,2.10788,2.10753,2.10766,3937700.0
2006-07-28 15:51:00,2.10771,2.10825,2.10771,2.10825,6866287.0
2006-07-28 15:52:00,2.10844,2.10853,2.10825,2.10825,7727378.0
2006-07-28 15:53:00,2.10812,2.10812,2.10793,2.10802,9492912.0
2006-07-28 15:54:00,2.10826,2.10862,2.10826,2.10862,6148084.0
2006-07-28 15:55:00,2.1088,2.10914,2.10874,2.10908,4574928.0
2006-07-28 15:56:00,2.10908,2.10908,2.10861,2.10864,12280532.0
2006-07-28 15:57:00,2.10861,2.10861,2.1083,2.1083,7820575.0
2006-07-28 15:58:00,2.10832,2.10848,2.10821,2.10821,4999916.0
2006-07-28 15:59:00,2.10812,2.10821,2.10809,2.10821,7013872.0
2006-07-28 16:00:00,2.10829,2.10922,2.10828,2.10922,7589554.0
2006-07-28 16:01:00,2.10928,2.10936,2.10915,2.10928,5272527.0
2006-07-28 16:02:00,2.1092,2.10938,2.1092,2.10922,546028.0
2006-07-28 16:03:00,2.10921,2.1093,2.10896,2.10896,2755001.0
2006-07-28 16:04:00,2.1089,2.10892,2.10884,2.10884,9172839.0
2006-07-28 16:05:00,2.10867,2.10867,2.10825,2.10825,17182624.0
2006-07-28 16:06:00,2.10803,2.1084,2.10803,2.10823,2369572.0
2006-07-28 16:07:00,2.10837,2.10862,2.10837,2.10862,4754619.0
2006-07-28 16:08:00,2.1086,2.10866,2.10845,2.10845,1598727.0
2006-07-28 16:09:00,2.10837,2.10859,2.10833,2.10859,16905511.0
2006-07-28 16:10:00,2.10868,2.10908,2.10868,2.10903,2041529.0
2006-07-28 16:11:00,2.10894,2.10894,2.10847,2.10847,4554922.0
2006-07-28 16:12:00,2.10833,2.10833,2.10818,2.10828,6852305.0
2006-07-28 16:13:00,2.10832,2.10844,2.10818,2.10844,402223.0
2006-07-28 16:14:00,2.10843,2.10846,2.10828,2.10846,1283297.0
2006-07-28 16:15:00,2.1085,2.1085,2.10816,2.10816,3827873.0
2006-07-28 16:16:00,2.10808,2.10817,2.10786,2.10817,5867025.0
2006-07-28 16:17:00,2.10816,2.10816,2.10755,2.10755,10419704.0
2006-07-28 16:18:00,2.10752,2.10752,2.10731,2.10745,10437291.0
2006-07-28 16:19:00,2.10722,2.10722,2.10705,2.10705,8381004.0
2006-07-28 16:20:00,2.10713,2.1072,2.10688,2.10688,6731223.0
2006-07-28 16:21:00,2.10677,2.10746,2.10677,2.10746,3149716.0
2006-07-28 16:22:00,2.10772,2.10817,2.10772,2.10813,5783867.0
2006-07-28 16:23:00,2.10806,2.10806,2.10762,2.10762,2484458.0
2006-07-28 16:24:00,2.10778,2.10803,2.10778,2.10803,829227.0
2006-07-28 16:25:00,2.10794,2.10803,2.10779,2.10779,2772422.0
2006-07-28 16:26:00,2.10782,2.10803,2.10776,2.10803,3791875.0
2006-07-28 16:27:00,2.10825,2.10845,2.10822,2.10835,5663004.0
2006-07-28 16:28:00,2.10825,2.10862,2.10825,2.10862,6452047.0
2006-07-28 16:29:00,2.10855,2.10925,2.10833,2.10925,22120211.0
2006-07-28 16:30:00,2.10919,2.10925,2.10882,2.10882,4327065.0
2006-07-28 16:31:00,2.10879,2.10879,2.10845,2.10845,14574898.0
2006-07-28 16:32:00,2.10848,2.10848,2.10831,2.10842,2954058.0
2006-07-28 16:33:00,2.10846,2.10846,2.10806,2.10806,6393035.0
2006-07-28 16:34:00,2.10787,2.10787,2.10768,2.10769,15638701.0
2006-07-28 16:35:00,2.10761,2.10761,2.10744,2.1075,4674288.0
2006-07-28 16:36:00,2.10753,2.10772,2.1072,2.10772,1039758.0
2006-07-28 16:37:00,2.10775,2.10775,2.10737,2.10737,7494413.0
2006-07-28 16:38:00,2.10716,2.10721,2.10714,2.10718,1631988.0
2006-07-28 16:39:00,2.10706,2.10725,2.10683,2.10683,7588834.0
2006-07-28 16:40:00,2.10663,2.10671,2.10652,2.10655,16191870.0
2006-07-28 16:41:00,2.10652,2.10665,2.10646,2.10653,11458949.0
2006-07-28 16:42:00,2.10649,2.10649,2.10631,2.10646,10830760.0
2006-07-28 16:43:00,2.10641,2.10668,2.10641,2.10668,848864.0
2006-07-28 16:44:00,2.10666,2.10697,2.10657,2.10691,12011730.0
2006-07-28 16:45:00,2.10711,2.10789,2.10711,2.10789,11287254.0
2006-07-28 16:46:00,2.10797,2.10818,2.10792,2.10818,2365721.0
2006-07-28 16:47:00,2.10827,2.10848,2.10817,2.10817,17345545.0
2006-07-28 16:48:00,2.10801,2.10801,2.10774,2.10774,6276279.0
2006-07-28 16:49:00,2.10758,2.10758,2.10719,2.10732,3355107.0
2006-07-28 16:50:00,2.10739,2.10758,2.10739,2.10746,22637441.0
2006-07-28 16:51:00,2.1074,2.10742,2.10732,2.10742,2169988.0
2006-07-28 16:52:00,2.10768,2.1079,2.10768,2.1079,17012954.0
2006-07-28 16:53:00,2.10787,2.10788,2.10764,2.10764,2122663.0
2006-07-28 16:54:00,2.10757,2.10757,2.10738,2.10747,4185869.0
2006-07-28 16:55:00,2.10748,2.10753,2.10728,2.10728,4258794.0
2006-07-28 16:56:00,2.10727,2.10736,2.10716,2.10736,19141954.0
2006-07-28 16:57:00,2.10735,2.10739,2.10732,2.10737,2702806.0
2006-07-28 16:58:00,2.10738,2.10753,2.10732,2.10734,4117948.0
2006-07-28 16:59:00,2.1071,2.1071,2.10671,2.10695,14351580.0
2006-07-28 17:00:00,2.10695,2.10717,2.10695,2.10695,3958803.0
2006-07-28 17:01:00,2.10681,2.10681,2.10647,2.10663,948177.0
2006-07-28 17:02:00,2.10663,2.10663,2.10614,2.10614,7839933.0
2006-07-28 17:03:00,2.10608,2.10615,2.10594,2.10594,7082496.0
2006-07-28 17:04:00,2.10599,2.1063,2.10599,2.1063,611967.0
2006-07-28 17:05:00,2.10633,2.10653,2.10632,2.10632,9900757.0
2006-07-28 17:06:00,2.10601,2.10601,2.10534,2.10534,1981729.0
2006-07-28 17:07:00,2.1051,2.10525,2.10497,2.10524,2524174.0
2006-07-28 17:08:00,2.10535,2.10574,2.10535,2.10574,3352252.0
2006-07-28 17:09:00,2.10558,2.10572,2.1055,2.10568,2974456.0
2006-07-28 17:10:00,2.10573,2.106,2.10554,2.10554,18140502.0
2006-07-28 17:11:00,2.10567,2.10581,2.10561,2.10564,895243.0
2006-07-28 17:12:00,2.10563,2.10582,2.10551,2.10582,7978604.0
2006-07-28 17:13:00,2.10594,2.10625,2.10594,2.10625,5595091.0
2006-07-28 17:14:00,2.10641,2.10664,2.10641,2.10662,985147.0
2006-07-28 17:15:00,2.10664,2.10694,2.1065,2.10694,4361383.0
2006-07-28 17:16:00,2.10697,2.1072,2.10697,2.10713,23636243.0
2006-07-28 17:17:00,2.10705,2.10705,2.10668,2.10676,23754836.0
2006-07-28 17:18:00,2.10694,2.10712,2.10694,2.10712,1138539.0
2006-07-28 17:19:00,2.1074,2.10763,2.1074,2.10743,3517470.0
2006-07-28 17:20:00,2.1072,2.1072,2.10696,2.10696,7272925.0
2006-07-28 17:21:00,2.10729,2.10804,2.10729,2.10804,2151626.0
2006-07-28 17:22:00,2.10797,2.10797,2.10767,2.10767,8611706.0
2006-07-28 17:23:00,2.10765,2.10769,2.1076,2.10763,2409803.0
2006-07-28 17:24:00,2.10776,2.1079,2.10743,2.10743,2664235.0
2006-07-28 17:25:00,2.10781,2.10781,2.10753,2.10753,2723997.0
2006-07-28 17:26:00,2.10738,2.10766,2.10724,2.10766,6063336.0
2006-07-28 17:27:00,2.10763,2.1077,2.10753,2.10753,8301176.0
2006-07-28 17:28:00,2.10751,2.10751,2.10727,2.10727,2091240.0
2006-07-28 17:29:00,2.10731,2.10731,2.10705,2.10709,7642783.0
2006-07-28 17:30:00,2.10724,2.10731,2.10704,2.10727,5584038.0
2006-07-28 17:31:00,2.10729,2.1075,2.10722,2.10725,1840623.0
2006-07-28 17:32:00,2.10738,2.1076,2.10738,2.10757,9285625.0
2006-07-28 17:33:00,2.10757,2.10757,2.107,2.107,657796.0
2006-07-28 17:34:00,2.10701,2.10701,2.10681,2.10681,4623320.0
2006-07-28 17:35:00,2.10677,2.107,2.10677,2.107,15354761.0
2006-07-28 17:36:00,2.10703,2.10725,2.10703,2.10716,6592622.0
2006-07-28 17:37:00,2.10721,2.10732,2.10721,2.10728,33781189.0
2006-07-28 17:38:00,2.10715,2.10728,2.10706,2.10706,3953287.0
2006-07-28 17:39:00,2.10711,2.10739,2.10711,2.10731,7035460.0
2006-07-28 17:40:00,2.10738,2.10738,2.10678,2.10678,2481051.0
2006-07-28 17:41:00,2.10685,2.10693,2.10662,2.10691,3638914.0
2006-07-28 17:42:00,2.10684,2.10684,2.10651,2.10656,3081775.0
2006-07-28 17:43:00,2.10661,2.10661,2.10645,2.10653,659670.0
2006-07-28 17:44:00,2.10645,2.10645,2.10592,2.10592,2736417.0
2006-07-28 17:45:00,2.10621,2.10645,2.10615,2.10615,11732978.0
2006-07-28 17:46:00,2.10643,2.10659,2.10632,2.10632,2293755.0
2006-07-28 17:47:00,2.10624,2.10624,2.10581,2.10581,18162666.0
2006-07-28 17:48:00,2.10585,2.10625,2.10585,2.10625,5639390.0
2006-07-28 17:49:00,2.10629,2.10629,2.10609,2.10619,3209814.0
2006-07-28 17:50:00,2.10603,2.10603,2.10552,2.10591,5003582.0
2006-07-28 17:51:00,2.10586,2.10586,2.10505,2.10505,5444162.0
2006-07-28 17:52:00,2.10466,2.10477,2.10448,2.1046,1337349.0
2006-07-28 17:53:00,2.10469,2.10495,2.10461,2.10495,5428205.0
2006-07-28 17:54:00,2.10522,2.10557,2.10522,2.10526,1554969.0
2006-07-28 17:55:00,2.10531,2.10565,2.10531,2.10531,1314089.0
2006-07-28 17:56:00,2.10519,2.10519,2.10504,2.10508,1206826.0
2006-07-28 17:57:00,2.10505,2.10518,2.10487,2.10518,3539025.0
2006-07-28 17:58:00,2.10531,2.10546,2.10528,2.10546,22340219.0
2006-07-28 17:59:00,2.10565,2.10582,2.10563,2.10565,14347552.0
2006-07-28 18:00:00,2.10575,2.10606,2.10571,2.10606,18305411.0
2006-07-28 18:01:00,2.10599,2.10599,2.1055,2.1055,5293005.0
2006-07-28 18:02:00,2.10539,2.10547,2.10506,2.10506,3914174.0
2006-07-28 18:03:00,2.10493,2.10507,2.10485,2.10485,4257297.0
2006-07-28 18:04:00,2.10487,2.10514,2.10486,2.10514,3620122.0
2006-07-28 18:05:00,2.10522,2.10522,2.10487,2.10487,3457331.0
2006-07-28 18:06:00,2.10485,2.10488,2.10474,2.10478,3740338.0
2006-07-28 18:07:00,2.10488,2.10497,2.10483,2.10493,8621556.0
2006-07-28 18:08:00,2.1048,2.10506,2.1048,2.10482,19775543.0
2006-07-28 18:09:00,2.10475,2.10497,2.10452,2.10496,14070527.0
2006-07-28 18:10:00,2.10475,2.10475,2.10429,2.10429,2054732.0
2006-07-28 18:11:00,2.10448,2.10467,2.10448,2.10467,7537660.0
2006-07-28 18:12:00,2.10471,2.10483,2.10471,2.10483,1998022.0
2006-07-28 18:13:00,2.10471,2.10471,2.1043,2.1043,6803253.0
2006-07-28 18:14:00,2.10437,2.10448,2.10437,2.10441,2824578.0
2006-07-28 18:15:00,2.10461,2.10509,2.10461,2.10509,2437409.0
2006-07-28 18:16:00,2.10517,2.10533,2.10505,2.10533,689238.0
2006-07-28 18:17:00,2.10529,2.10531,2.1048,2.1048,19086056.0
2006-07-28 18:18:00,2.10481,2.10497,2.10479,2.10492,1915851.0
2006-07-28 18:19:00,2.10465,2.10466,2.10411,2.10411,4903772.0
2006-07-28 18:20:00,2.10398,2.10416,2.10398,2.10406,9383517.0
2006-07-28 18:21:00,2.10409,2.10437,2.10406,2.10437,1772252.0
2006-07-28 18:22:00,2.10447,2.10463,2.10447,2.10463,4606474.0
2006-07-28 18:23:00,2.10453,2.10466,2.10452,2.10466,1231725.0
2006-07-28 18:24:00,2.10464,2.10474,2.10453,2.10453,8427821.0
2006-07-28 18:25:00,2.10453,2.1046,2.10447,2.10453,4206959.0
2006-07-28 18:26:00,2.10459,2.10481,2.10459,2.10474,8140042.0
2006-07-28 18:27:00,2.10466,2.10466,2.10444,2.10444,2983830.0
2006-07-28 18:28:00,2.10446,2.10469,2.10446,2.10462,8708413.0
2006-07-28 18:29:00,2.10469,2.10524,2.10469,2.10524,1989728.0
2006-07-28 18:30:00,2.10538,2.10538,2.10529,2.10529,653323.0
2006-07-28 18:31:00,2.10534,2.10548,2.10527,2.10536,2067178.0
2006-07-28 18:32:00,2.10536,2.10561,2.10533,2.10561,7688436.0
2006-07-28 18:33:00,2.10565,2.10588,2.10565,2.10585,4734063.0
2006-07-28 18:34:00,2.1057,2.1057,2.10526,2.10526,2817332.0
2006-07-28 18:35:00,2.1054,2.10557,2.10532,2.10532,6849841.0
2006-07-28 18:36:00,2.10546,2.10556,2.10532,2.10551,3564916.0
2006-07-28 18:37:00,2.10534,2.10534,2.10501,2.10501,1788197.0
2006-07-28 18:38:00,2.10485,2.1049,2.10443,2.1049,17316971.0
2006-07-28 18:39:00,2.10501,2.10524,2.10493,2.10524,3614923.0
2006-07-28 18:40:00,2.10533,2.10595,2.10533,2.10595,14303427.0
2006-07-28 18:41:00,2.10597,2.10684,2.10597,2.10684,2908945.0
2006-07-28 18:42:00,2.10697,2.10724,2.10697,2.10722,7428799.0
2006-07-28 18:43:00,2.10714,2.10771,2.10714,2.10771,11154428.0
2006-07-28 18:44:00,2.10766,2.10766,2.10751,2.10751,1624882.0
2006-07-28 18:45:00,2.10763,2.10763,2.10733,2.10738,2719903.0
2006-07-28 18:46:00,2.10733,2.10733,2.10714,2.10714,2883753.0
2006-07-28 18:47:00,2.10713,2.10713,2.10659,2.1069,6426479.0
2006-07-28 18:48:00,2.10686,2.10686,2.10662,2.10662,12265932.0
2006-07-28 18:49:00,2.10645,2.10685,2.10645,2.10685,5480495.0
2006-07-28 18:50:00,2.10695,2.10709,2.1068,2.1068,12951838.0
2006-07-28 18:51:00,2.10681,2.10687,2.10674,2.10679,8784469.0
2006-07-28 18:52:00,2.10683,2.10705,2.1066,2.10701,11813852.0
2006-07-28 18:53:00,2.10688,2.10711,2.10688,2.10711,3185673.0
2006-07-28 18:54:00,2.1071,2.10713,2.107,2.10713,4219471.0
2006-07-28 18:55:00,2.10675,2.10728,2.10675,2.10727,11432625.0
2006-07-28 18:56:00,2.10711,2.10743,2.10711,2.10743,3826098.0
2006-07-28 18:57:00,2.1076,2.10772,2.10758,2.10765,5497607.0
2006-07-28 18:58:00,2.10753,2.10753,2.10722,2.10725,11931219.0
2006-07-28 18:59:00,2.10713,2.10719,2.10691,2.10691,23325885.0
2006-07-28 19:00:00,2.10689,2.10701,2.10685,2.10685,20220532.0
2006-07-28 19:01:00,2.10694,2.10698,2.1068,2.1068,2767132.0
2006-07-28 19:02:00,2.10679,2.10697,2.10671,2.10697,2683772.0
2006-07-28 19:03:00,2.107,2.10709,2.10696,2.10696,608757.0
2006-07-28 19:04:00,2.10686,2.10686,2.10668,2.10676,7999823.0
2006-07-28 19:06:00,2.1064,2.10673,2.1064,2.10673,4534785.0
2006-07-28 19:07:00,2.10675,2.1068,2.10662,2.1068,6965657.0
2006-07-28 19:08:00,2.10709,2.10721,2.10699,2.10701,2827549.0
2006-07-28 19:09:00,2.10674,2.10674,2.10653,2.10653,24580830.0
2006-07-28 19:10:00,2.10652,2.10681,2.10652,2.10661,12372981.0
2006-07-28 19:11:00,2.10663,2.10674,2.10663,2.10674,1586753.0
2006-07-28 19:13:00,2.10665,2.10676,2.10664,2.10668,17959669.0
2006-07-28 19:14:00,2.10677,2.10696,2.10647,2.10696,9932981.0
2006-07-28 19:15:00,2.10705,2.10714,2.10698,2.10713,5823859.0
2006-07-28 19:16:00,2.10708,2.10708,2.10695,2.10695,828031.0
2006-07-28 19:17:00,2.10681,2.10689,2.10678,2.10689,3789877.0
2006-07-28 19:18:00,2.10694,2.10698,2.10691,2.10691,7559088.0
2006-07-28 19:19:00,2.10697,2.1072,2.10697,2.1072,66239.0
2006-07-28 19:20:00,2.10735,2.1076,2.10735,2.10749,1706023.0
2006-07-28 19:21:00,2.10746,2.10759,2.10743,2.10759,1603744.0
2006-07-28 19:22:00,2.10737,2.10737,2.10698,2.10698,29191514.0
2006-07-28 19:23:00,2.10712,2.10727,2.10712,2.10727,2585743.0
2006-07-28 19:24:00,2.10719,2.10734,2.10698,2.10734,1904350.0
2006-07-28 19:25:00,2.10738,2.10738,2.10734,2.10734,401226.0
2006-07-28 19:26:00,2.10732,2.10736,2.1072,2.10736,1047699.0
2006-07-28 19:27:00,2.10728,2.10729,2.10728,2.10729,7414880.0
2006-07-28 19:28:00,2.10717,2.10729,2.1071,2.10718,20316867.0
2006-07-28 19:29:00,2.10719,2.10726,2.10712,2.10716,411515.0
2006-07-28 19:30:00,2.10707,2.10724,2.10707,2.10714,7772140.0
2006-07-28 19:31:00,2.10711,2.10727,2.10709,2.1071,3088941.0
2006-07-28 19:32:00,2.10711,2.10719,2.10701,2.10705,2728878.0
2006-07-28 19:33:00,2.10701,2.10702,2.10692,2.10692,2631582.0
2006-07-28 19:34:00,2.10697,2.10697,2.10674,2.10688,3048724.0
2006-07-28 19:35:00,2.10688,2.10691,2.10688,2.1069,4447590.0
2006-07-28 19:36:00,2.1069,2.10695,2.10689,2.10689,10712489.0
2006-07-28 19:37:00,2.10685,2.10721,2.10685,2.10721,9333354.0
2006-07-28 19:38:00,2.10731,2.10736,2.10731,2.10732,1330458.0
2006-07-28 19:40:00,2.10721,2.1077,2.10721,2.1077,220672.0
2006-07-28 19:41:00,2.10797,2.10797,2.10788,2.10788,11806715.0
2006-07-28 19:42:00,2.10756,2.10778,2.10756,2.10775,19935506.0
2006-07-28 19:43:00,2.10798,2.10848,2.10798,2.10848,1912890.0
2006-07-28 19:44:00,2.10857,2.10866,2.10857,2.10857,15176271.0
2006-07-28 19:45:00,2.10818,2.10861,2.10818,2.10844,15972013.0
2006-07-28 19:46:00,2.10833,2.10833,2.10816,2.10823,1444445.0
2006-07-28 19:47:00,2.10823,2.10823,2.10804,2.10813,443933.0
2006-07-28 19:48:00,2.10802,2.10802,2.10762,2.10762,3852846.0
2006-07-28 19:49:00,2.10766,2.10782,2.10761,2.10782,4471476.0
2006-07-28 19:50:00,2.10782,2.10782,2.10769,2.10769,961153.0
2006-07-28 19:51:00,2.10767,2.10767,2.10742,2.10745,11332465.0
2006-07-28 19:52:00,2.10753,2.1076,2.10747,2.10757,5252905.0
2006-07-28 19:53:00,2.10762,2.10776,2.10761,2.10766,5826585.0
2006-07-28 19:54:00,2.10766,2.10766,2.10743,2.10758,6097267.0
2006-07-28 19:55:00,2.10757,2.10791,2.10757,2.10791,25588655.0
2006-07-28 19:56:00,2.10795,2.10835,2.10794,2.10794,5319361.0
2006-07-28 19:57:00,2.10779,2.10779,2.10722,2.10722,14266392.0
2006-07-28 19:59:00,2.10765,2.10776,2.10765,2.10776,5255152.0
2006-07-28 20:00:00,2.10778,2.10788,2.10771,2.10788,7950635.0
2006-07-28 20:01:00,2.10787,2.10787,2.10774,2.10776,3659225.0
2006-07-28 20:02:00,2.10776,2.10793,2.10776,2.10793,484874.0
2006-07-28 20:03:00,2.10788,2.10793,2.10786,2.10786,8262289.0
2006-07-28 20:04:00,2.1078,2.10792,2.10771,2.10792,5102974.0
2006-07-28 20:05:00,2.1083,2.10845,2.10804,2.10817,8250743.0
2006-07-28 20:06:00,2.10816,2.10816,2.10779,2.10779,6729844.0
2006-07-28 20:07:00,2.10776,2.10776,2.10621,2.10753,1005932.0
2006-07-28 20:09:00,2.10751,2.10755,2.10705,2.10705,13946779.0
2006-07-28 20:10:00,2.10703,2.10715,2.107,2.107,3993676.0
2006-07-28 20:11:00,2.10722,2.10722,2.10717,2.10717,9836614.0
2006-07-28 20:12:00,2.10719,2.10734,2.10716,2.10716,6377730.0
2006-07-28 20:13:00,2.10715,2.10746,2.10715,2.10746,6908012.0
2006-07-28 20:14:00,2.10737,2.10737,2.10736,2.10736,4164721.0
2006-07-28 20:15:00,2.10737,2.10742,2.10727,2.10736,5057132.0
2006-07-28 20:16:00,2.10736,2.10753,2.10736,2.10742,6058468.0
2006-07-28 20:17:00,2.10751,2.10758,2.10745,2.10745,4002719.0
2006-07-28 20:18:00,2.10737,2.10737,2.10722,2.10722,1744865.0
2006-07-28 20:19:00,2.10717,2.10717,2.10709,2.10717,5950729.0
2006-07-28 20:20:00,2.10698,2.10722,2.10698,2.10722,200326.0
2006-07-28 20:21:00,2.1071,2.10721,2.10704,2.10721,2017585.0
2006-07-28 20:22:00,2.10731,2.10757,2.10725,2.10757,3064165.0
2006-07-28 20:23:00,2.10765,2.10781,2.10748,2.10781,5294294.0
2006-07-28 20:24:00,2.10804,2.10804,2.10755,2.10755,10762398.0
2006-07-28 20:25:00,2.1076,2.10765,2.1076,2.10763,481754.0
2006-07-28 20:26:00,2.10754,2.10754,2.10711,2.1073,5767035.0
2006-07-28 20:27:00,2.10717,2.10732,2.10705,2.10705,378108.0
2006-07-28 20:29:00,2.10713,2.10755,2.10713,2.10755,4720778.0
2006-07-28 20:30:00,2.10789,2.10836,2.10789,2.10833,1160380.0
2006-07-28 20:31:00,2.10822,2.10822,2.10801,2.10801,1957298.0
2006-07-28 20:32:00,2.10797,2.10797,2.10786,2.10786,3592595.0
2006-07-28 20:33:00,2.10783,2.10783,2.10766,2.10766,1924710.0
2006-07-28 20:34:00,2.10748,2.10748,2.1073,2.1073,767053.0
2006-07-28 20:35:00,2.10739,2.10739,2.10717,2.10725,8543367.0
2006-07-28 20:36:00,2.10736,2.10745,2.10722,2.10745,14112378.0
2006-07-28 20:37:00,2.10748,2.10756,2.10748,2.10756,814860.0
2006-07-28 20:38:00,2.10759,2.10759,2.10749,2.10752,1476878.0
2006-07-28 20:39:00,2.10734,2.10753,2.1073,2.1073,1647041.0
2006-07-28 20:40:00,2.10737,2.10737,2.10736,2.10736,2765436.0
2006-07-28 20:41:00,2.10743,2.10743,2.1073,2.1073,7329180.0
2006-07-28 20:43:00,2.10729,2.10731,2.10722,2.10728,11599678.0
2006-07-28 20:44:00,2.10723,2.10746,2.10723,2.10746,2013854.0
2006-07-28 20:45:00,2.10759,2.10763,2.10757,2.10762,9551105.0
2006-07-28 20:46:00,2.10763,2.10771,2.10756,2.10769,6615594.0
2006-07-28 20:47:00,2.10768,2.10768,2.10756,2.10763,10663655.0
2006-07-28 20:48:00,2.10769,2.10783,2.10769,2.1078,7154774.0
2006-07-28 20:49:00,2.10783,2.10783,2.10729,2.10767,6410587.0
2006-07-28 20:50:00,2.10752,2.1079,2.10752,2.1079,4171337.0
2006-07-28 20:51:00,2.10796,2.10826,2.10796,2.10826,656116.0
2006-07-28 20:52:00,2.10824,2.10826,2.10805,2.10811,2896528.0
2006-07-28 20:54:00,2.10818,2.10852,2.10817,2.10852,888042.0
2006-07-28 20:55:00,2.10843,2.10872,2.10843,2.10872,3643714.0
2006-07-28 20:56:00,2.10874,2.10874,2.10857,2.10871,1837125.0
2006-07-28 20:57:00,2.10873,2.1088,2.10858,2.10874,7949995.0
2006-07-28 20:58:00,2.10891,2.10924,2.10891,2.10924,2091535.0
2006-07-28 20:59:00,2.10946,2.10971,2.10946,2.10959,981078.0
2006-07-28 21:00:00,2.10946,2.10946,2.10929,2.10938,3657834.0
2006-07-28 21:01:00,2.10937,2.10946,2.10933,2.10946,564567.0
2006-07-28 21:02:00,2.10941,2.10941,2.10917,2.10917,5319494.0
2006-07-28 21:03:00,2.10924,2.10932,2.109,2.109,2494258.0
2006-07-28 21:04:00,2.10909,2.10909,2.10882,2.10882,18092797.0
2006-07-28 21:05:00,2.10877,2.10883,2.10851,2.10851,990519.0
2006-07-28 21:06:00,2.10859,2.1086,2.10842,2.1086,10419804.0
2006-07-28 21:07:00,2.10876,2.10882,2.10876,2.10882,7581573.0
2006-07-28 21:08:00,2.10885,2.10903,2.10878,2.1089,10971016.0
2006-07-28 21:09:00,2.10901,2.10901,2.10884,2.10884,2352981.0
2006-07-28 21:10:00,2.10838,2.10879,2.10838,2.10879,12730374.0
2006-07-28 21:11:00,2.10866,2.10868,2.10843,2.10843,4953420.0
2006-07-28 21:12:00,2.10837,2.10838,2.10837,2.10838,184053.0
2006-07-28 21:13:00,2.10834,2.10834,2.10795,2.10795,2717223.0
2006-07-28 21:14:00,2.10807,2.10807,2.10782,2.10786,2883795.0
2006-07-28 21:15:00,2.1078,2.10801,2.1078,2.10801,1168657.0
2006-07-28 21:17:00,2.10807,2.10809,2.10787,2.10787,3989486.0
2006-07-28 21:18:00,2.10764,2.10764,2.1072,2.1072,3120989.0
2006-07-28 21:19:00,2.10759,2.1076,2.10759,2.1076,322465.0
2006-07-28 21:20:00,2.10772,2.10795,2.10772,2.10795,2162498.0
2006-07-28 21:21:00,2.10799,2.10826,2.10798,2.10826,1854815.0
2006-07-28 21:22:00,2.10809,2.10809,2.10756,2.10756,1179117.0
2006-07-28 21:23:00,2.10761,2.10761,2.10744,2.10754,6233753.0
2006-07-28 21:24:00,2.1076,2.10783,2.1076,2.10779,5497455.0
2006-07-28 21:25:00,2.1077,2.10791,2.1077,2.10791,6232623.0
2006-07-28 21:26:00,2.10792,2.10799,2.10786,2.10786,8557664.0
2006-07-28 21:27:00,2.10633,2.10758,2.10633,2.10756,1485086.0
2006-07-28 21:28:00,2.10773,2.10793,2.10773,2.10793,2223274.0
2006-07-28 21:29:00,2.10809,2.10816,2.10809,2.10816,1936908.0
2006-07-28 21:30:00,2.10832,2.10847,2.10832,2.10847,645575.0
2006-07-28 21:31:00,2.10823,2.10854,2.10823,2.10845,19493567.0
2006-07-28 21:32:00,2.10836,2.10836,2.10822,2.10824,2637071.0
2006-07-28 21:33:00,2.10841,2.10846,2.10828,2.10843,620952.0
2006-07-28 21:34:00,2.10849,2.10849,2.10794,2.10794,6785772.0
2006-07-28 21:35:00,2.10784,2.10836,2.10782,2.10836,5404066.0
2006-07-28 21:36:00,2.10851,2.10881,2.10846,2.10881,13555421.0
2006-07-28 21:37:00,2.10874,2.10874,2.10852,2.10852,889447.0
2006-07-28 21:38:00,2.10846,2.10857,2.10834,2.10842,678311.0
2006-07-28 21:39:00,2.10856,2.10872,2.10855,2.10855,4251601.0
2006-07-28 21:40:00,2.10864,2.10867,2.10824,2.10853,4096662.0
2006-07-28 21:41:00,2.10857,2.10889,2.10855,2.10889,2209365.0
2006-07-28 21:42:00,2.10889,2.10912,2.10889,2.10909,704292.0
2006-07-28 21:43:00,2.10916,2.10923,2.1091,2.1091,3623050.0
2006-07-28 21:44:00,2.10887,2.10887,2.10806,2.10864,11814292.0
2006-07-28 21:45:00,2.10869,2.10871,2.10869,2.10871,1752644.0
2006-07-28 21:46:00,2.10861,2.10861,2.1081,2.1081,409295.0
2006-07-28 21:47:00,2.10804,2.10813,2.10788,2.10788,10674314.0
2006-07-28 21:48:00,2.10775,2.10784,2.10775,2.10784,171819.0
2006-07-28 21:49:00,2.10795,2.10803,2.10795,2.10803,130551.0
2006-07-28 21:50:00,2.1081,2.1081,2.10784,2.1079,18998234.0
2006-07-28 21:51:00,2.10801,2.10808,2.10776,2.10799,8841545.0
2006-07-28 21:52:00,2.108,2.108,2.10773,2.10773,7478489.0
2006-07-28 21:53:00,2.10796,2.10808,2.10773,2.10773,2164156.0
2006-07-28 21:54:00,2.10764,2.10764,2.10756,2.10756,165750.0
2006-07-28 21:55:00,2.10739,2.1076,2.10736,2.1076,2027064.0
2006-07-28 21:56:00,2.10773,2.10794,2.10773,2.10792,3070926.0
2006-07-28 21:57:00,2.10795,2.10799,2.10776,2.10776,4537790.0
2006-07-28 21:58:00,2.10779,2.10802,2.10779,2.10802,463457.0
2006-07-28 21:59:00,2.10798,2.10798,2.10783,2.10783,6927535.0
2006-07-28 22:00:00,2.10794,2.10795,2.10774,2.10774,4987208.0
2006-07-28 22:01:00,2.10766,2.10779,2.10766,2.10769,3178100.0
2006-07-28 22:02:00,2.10768,2.1077,2.10756,2.10761,16470704.0
2006-07-28 22:03:00,2.10759,2.1077,2.10759,2.10766,1972446.0
2006-07-28 22:04:00,2.10772,2.10788,2.10772,2.10788,558852.0
2006-07-28 22:05:00,2.1079,2.10803,2.10785,2.1079,6442738.0
2006-07-28 22:07:00,2.10789,2.10791,2.10789,2.10791,4572422.0
2006-07-28 22:08:00,2.10795,2.10827,2.10795,2.10827,15772706.0
2006-07-28 22:09:00,2.10814,2.10814,2.10783,2.10788,5513801.0
2006-07-28 22:10:00,2.10785,2.1081,2.10777,2.1081,4136220.0
2006-07-28 22:11:00,2.10663,2.10826,2.10663,2.10825,12661142.0
2006-07-28 22:12:00,2.1081,2.10817,2.1081,2.10817,11947915.0
2006-07-28 22:13:00,2.10812,2.10812,2.10785,2.10792,5828635.0
2006-07-28 22:14:00,2.10788,2.10788,2.10761,2.10761,4950430.0
2006-07-28 22:15:00,2.10747,2.1077,2.10743,2.10743,2382217.0
2006-07-28 22:16:00,2.10756,2.10756,2.1075,2.1075,7777869.0
2006-07-28 22:17:00,2.10745,2.1075,2.10742,2.10744,1860710.0
2006-07-28 22:18:00,2.1074,2.10745,2.10737,2.10737,1007802.0
2006-07-28 22:19:00,2.10746,2.10746,2.10729,2.10743,7903603.0
2006-07-28 22:20:00,2.10747,2.10747,2.1073,2.10744,20173535.0
2006-07-28 22:21:00,2.10754,2.10757,2.10754,2.10757,193924.0
2006-07-28 22:22:00,2.10758,2.10762,2.10725,2.10725,15475361.0
2006-07-28 22:23:00,2.10757,2.10757,2.10756,2.10756,199025.0
2006-07-28 22:24:00,2.1076,2.10785,2.1076,2.10772,14238967.0
2006-07-28 22:25:00,2.10766,2.10773,2.10763,2.10763,3069517.0
2006-07-28 22:26:00,2.10778,2.10788,2.10767,2.10788,4738756.0
2006-07-28 22:27:00,2.1079,2.1079,2.1078,2.10788,240132.0
2006-07-28 22:28:00,2.10786,2.10797,2.10785,2.10797,16103718.0
2006-07-28 22:29:00,2.10799,2.10809,2.10799,2.10809,966761.0
2006-07-28 22:30:00,2.10809,2.10822,2.10808,2.10822,8470798.0
2006-07-28 22:31:00,2.10823,2.10873,2.10823,2.10873,784117.0
2006-07-28 22:32:00,2.10871,2.10871,2.10848,2.1085,7036176.0
2006-07-28 22:34:00,2.10849,2.10849,2.10807,2.10808,6059912.0
2006-07-28 22:35:00,2.10796,2.1081,2.10796,2.10799,9250805.0
2006-07-28 22:36:00,2.10756,2.10803,2.10756,2.10794,652742.0
2006-07-28 22:39:00,2.10791,2.10804,2.10791,2.10804,4811947.0
2006-07-28 22:40:00,2.10811,2.10827,2.10802,2.10827,4786238.0
2006-07-28 22:41:00,2.10823,2.10838,2.10818,2.10838,14080265.0
2006-07-28 22:42:00,2.10836,2.10859,2.10836,2.10841,23006405.0
2006-07-28 22:43:00,2.10833,2.10833,2.1081,2.10828,6079348.0
2006-07-28 22:44:00,2.10831,2.10831,2.10817,2.10817,1308501.0
2006-07-28 22:45:00,2.10828,2.10828,2.10811,2.10819,1764297.0
2006-07-28 22:46:00,2.10802,2.10802,2.10745,2.10748,2984089.0
2006-07-28 22:47:00,2.10757,2.10781,2.10757,2.10772,3097775.0
2006-07-28 22:48:00,2.10782,2.10786,2.10775,2.10779,531330.0
2006-07-28 22:49:00,2.10782,2.10794,2.10775,2.10777,4257014.0
2006-07-28 22:50:00,2.10781,2.10796,2.10781,2.10796,1398598.0
2006-07-28 22:51:00,2.10796,2.1081,2.10792,2.1081,4644827.0
2006-07-28 22:52:00,2.10796,2.10804,2.10793,2.10793,18488208.0
2006-07-28 22:53:00,2.1079,2.1079,2.10758,2.10758,298751.0
2006-07-28 22:54:00,2.10745,2.10745,2.10723,2.10723,1471628.0
2006-07-28 22:55:00,2.10737,2.10756,2.10722,2.10756,2590659.0
2006-07-28 22:56:00,2.10762,2.10779,2.10756,2.10779,7981848.0
2006-07-28 22:57:00,2.10783,2.10811,2.1078,2.1078,9324492.0
2006-07-28 22:58:00,2.10775,2.10813,2.10774,2.10804,9570478.0
2006-07-30 23:35:00,2.10711,2.10753,2.10711,2.10749,4815995.0
2006-07-30 23:37:00,2.10751,2.10751,2.10707,2.10707,443325.0
2006-07-30 23:41:00,2.10709,2.10709,2.10706,2.10706,501292.0
2006-07-30 23:44:00,2.10706,2.10706,2.10689,2.10689,8037600.0
2006-07-30 23:48:00,2.10677,2.10696,2.10677,2.10696,18645803.0
2006-07-30 23:49:00,2.1069,2.10699,2.10663,2.10689,20744933.0
2006-07-30 23:52:00,2.10675,2.10677,2.10637,2.10637,2497181.0
2006-07-30 23:53:00,2.1063,2.1063,2.10601,2.10601,5028050.0
2006-07-30 23:58:00,2.10628,2.10628,2.10614,2.10614,2910538.0
2006-07-30 23:59:00,2.10589,2.10599,2.10576,2.10599,6302918.0
2006-07-31 00:00:00,2.10473,2.1062,2.10473,2.10599,6872221.0
2006-07-31 00:01:00,2.10594,2.10594,2.10538,2.10538,7636464.0
2006-07-31 00:02:00,2.10541,2.10541,2.10503,2.10509,2075117.0
2006-07-31 00:03:00,2.10503,2.10503,2.10467,2.10467,1121291.0
2006-07-31 00:05:00,2.10446,2.10446,2.10402,2.10413,7655670.0
2006-07-31 00:06:00,2.1041,2.10429,2.10263,2.10429,14566114.0
2006-07-31 00:07:00,2.1044,2.1044,2.1043,2.1043,1238057.0
2006-07-31 00:08:00,2.10448,2.10475,2.10447,2.10475,6226457.0
2006-07-31 00:09:00,2.10461,2.10461,2.10423,2.10428,1557769.0
2006-07-31 00:14:00,2.10435,2.10435,2.10429,2.10432,883604.0
2006-07-31 00:16:00,2.10436,2.10464,2.10436,2.10464,1628680.0
2006-07-31 00:19:00,2.10469,2.10506,2.10458,2.10504,2675384.0
2006-07-31 00:20:00,2.10497,2.10497,2.10472,2.10472,1228811.0
2006-07-31 00:21:00,2.10466,2.10466,2.10452,2.10452,1305113.0
2006-07-31 00:22:00,2.10453,2.10453,2.10412,2.10412,3064308.0
2006-07-31 00:23:00,2.10407,2.10407,2.10369,2.10369,16874096.0
2006-07-31 00:24:00,2.10368,2.10368,2.10322,2.10322,4640803.0
2006-07-31 00:25:00,2.10323,2.10323,2.1031,2.1031,3563504.0
2006-07-31 00:26:00,2.10307,2.10307,2.10269,2.1028,2278707.0
2006-07-31 00:27:00,2.10281,2.10301,2.10281,2.10301,1309588.0
2006-07-31 00:28:00,2.10307,2.10327,2.10306,2.10327,2423643.0
2006-07-31 00:29:00,2.10332,2.10339,2.10327,2.10327,1648188.0
2006-07-31 00:30:00,2.10312,2.10312,2.10291,2.10291,11810704.0
2006-07-31 00:31:00,2.10292,2.10315,2.10292,2.10315,1101736.0
2006-07-31 00:32:00,2.10317,2.10317,2.10311,2.10311,110462.0
2006-07-31 00:33:00,2.10316,2.10319,2.10314,2.10319,444602.0
2006-07-31 00:34:00,2.1034,2.10346,2.10327,2.10327,1742697.0
2006-07-31 00:35:00,2.10294,2.10294,2.10275,2.1029,11610804.0
2006-07-31 00:37:00,2.10294,2.10294,2.10284,2.10284,95192.0
2006-07-31 00:38:00,2.10281,2.10281,2.10246,2.10246,1448890.0
2006-07-31 00:39:00,2.10239,2.10239,2.10206,2.10212,1792437.0
2006-07-31 00:40:00,2.10225,2.10253,2.10225,2.10253,3002766.0
2006-07-31 00:41:00,2.10238,2.10238,2.10209,2.10209,10559394.0
2006-07-31 00:42:00,2.10228,2.10237,2.10228,2.10231,1710864.0
2006-07-31 00:44:00,2.10232,2.10266,2.10232,2.10266,3842390.0
2006-07-31 00:45:00,2.10275,2.10311,2.10243,2.10311,8462787.0
2006-07-31 00:46:00,2.10315,2.10315,2.10287,2.10287,5412767.0
2006-07-31 00:47:00,2.10292,2.10317,2.10291,2.10317,2113876.0
2006-07-31 00:48:00,2.10298,2.10298,2.10257,2.10257,2823185.0
2006-07-31 00:49:00,2.10268,2.10275,2.10268,2.10275,1193973.0
2006-07-31 00:51:00,2.10266,2.10295,2.10266,2.10295,662585.0
2006-07-31 00:53:00,2.1028,2.10318,2.1028,2.10318,1672544.0
2006-07-31 00:55:00,2.1032,2.1032,2.10271,2.10275,919595.0
2006-07-31 00:57:00,2.10274,2.10283,2.10274,2.10278,1506800.0
2006-07-31 00:58:00,2.10276,2.10308,2.10276,2.10308,7430119.0
2006-07-31 01:00:00,2.10308,2.10336,2.10289,2.10336,30759371.0
2006-07-31 01:03:00,2.10339,2.10339,2.10304,2.10311,289420.0
2006-07-31 01:04:00,2.10309,2.10309,2.10268,2.10268,11735767.0
2006-07-31 01:06:00,2.10314,2.10319,2.10305,2.10319,2830732.0
2006-07-31 01:10:00,2.10314,2.10338,2.10314,2.10338,5329128.0
2006-07-31 01:12:00,2.10307,2.10359,2.10307,2.10359,14422032.0
2006-07-31 01:13:00,2.10354,2.10393,2.10354,2.10393,766830.0
2006-07-31 01:14:00,2.10413,2.10413,2.1041,2.1041,546219.0
2006-07-31 01:16:00,2.10405,2.10405,2.10397,2.10397,175974.0
2006-07-31 01:17:00,2.10395,2.10395,2.10361,2.10361,316188.0
2006-07-31 01:18:00,2.10376,2.1041,2.10376,2.1041,3516452.0
2006-07-31 01:19:00,2.10411,2.10411,2.10408,2.10408,127822.0
2006-07-31 01:20:00,2.10413,2.10424,2.1041,2.10424,4686789.0
2006-07-31 01:21:00,2.10431,2.10432,2.10428,2.10428,548282.0
2006-07-31 01:22:00,2.10422,2.10422,2.10403,2.10403,320434.0
2006-07-31 01:23:00,2.1041,2.10436,2.1041,2.10435,681702.0
2006-07-31 01:24:00,2.10435,2.10435,2.10425,2.10425,1831438.0
2006-07-31 01:25:00,2.10422,2.10434,2.10422,2.10434,1555101.0
2006-07-31 01:26:00,2.10441,2.10441,2.10437,2.10437,974987.0
2006-07-31 01:27:00,2.10425,2.10435,2.10425,2.10427,1086133.0
2006-07-31 01:29:00,2.10452,2.10479,2.10452,2.10479,930764.0
2006-07-31 01:31:00,2.10474,2.10511,2.10474,2.10511,10219903.0
2006-07-31 01:32:00,2.10486,2.10486,2.1047,2.1047,1664815.0
2006-07-31 01:35:00,2.10469,2.10472,2.10458,2.10467,3219513.0
2006-07-31 01:36:00,2.1047,2.10495,2.1047,2.10495,5732840.0
2006-07-31 01:37:00,2.10499,2.10512,2.10495,2.10499,11818994.0
2006-07-31 01:38:00,2.10474,2.10474,2.10443,2.10451,3744131.0
2006-07-31 01:39:00,2.10324,2.10509,2.10324,2.10508,752164.0
2006-07-31 01:40:00,2.10486,2.10489,2.10486,2.10489,334076.0
2006-07-31 01:41:00,2.10493,2.10493,2.10471,2.10478,6462358.0
2006-07-31 01:43:00,2.10464,2.10472,2.10454,2.10472,5538526.0
2006-07-31 01:46:00,2.10474,2.1049,2.10467,2.10467,3693179.0
2006-07-31 01:48:00,2.10476,2.10476,2.10462,2.10474,1282144.0
2006-07-31 01:49:00,2.10481,2.10486,2.10481,2.10486,2680701.0
2006-07-31 01:50:00,2.10488,2.10522,2.10488,2.10522,4858943.0
2006-07-31 01:51:00,2.10509,2.10558,2.10509,2.10558,1352346.0
2006-07-31 01:52:00,2.10565,2.10581,2.10565,2.10581,22068891.0
2006-07-31 01:53:00,2.10545,2.10545,2.10532,2.10538,4435399.0
2006-07-31 01:54:00,2.10542,2.10565,2.10542,2.10547,1165780.0
2006-07-31 01:55:00,2.10502,2.10544,2.10502,2.10542,19261402.0
2006-07-31 01:56:00,2.10541,2.10548,2.10528,2.10548,3002678.0
2006-07-31 01:57:00,2.10551,2.10651,2.10546,2.10651,3017514.0
2006-07-31 01:58:00,2.10641,2.10647,2.10634,2.10634,3857591.0
2006-07-31 01:59:00,2.10623,2.10623,2.10594,2.10594,4942884.0
2006-07-31 02:00:00,2.10591,2.10638,2.10591,2.10638,4525206.0
2006-07-31 02:01:00,2.10622,2.10665,2.10622,2.10665,8036278.0
2006-07-31 02:03:00,2.10666,2.10666,2.10644,2.10646,2763622.0
2006-07-31 02:04:00,2.1064,2.1064,2.1057,2.1057,19588532.0
2006-07-31 02:05:00,2.10607,2.10607,2.1056,2.1056,1265778.0
2006-07-31 02:06:00,2.10561,2.10567,2.1056,2.10567,4575407.0
2006-07-31 02:07:00,2.10578,2.10636,2.10578,2.10636,13139511.0
2006-07-31 02:08:00,2.10632,2.10632,2.10621,2.10621,1201217.0
2006-07-31 02:09:00,2.10656,2.10684,2.10653,2.10653,23905398.0
2006-07-31 02:10:00,2.1065,2.10651,2.1065,2.10651,2439218.0
2006-07-31 02:11:00,2.10645,2.10645,2.10627,2.10627,1331268.0
2006-07-31 02:12:00,2.10603,2.10638,2.10603,2.10638,1832447.0
2006-07-31 02:13:00,2.10639,2.10657,2.10639,2.10644,3358657.0
2006-07-31 02:14:00,2.10622,2.10674,2.10622,2.10623,22255884.0
2006-07-31 02:15:00,2.10637,2.10638,2.10629,2.10629,8106220.0
2006-07-31 02:16:00,2.1062,2.10637,2.10618,2.1063,5160758.0
2006-07-31 02:18:00,2.10636,2.10636,2.10618,2.10626,5970395.0
2006-07-31 02:19:00,2.10631,2.10631,2.10626,2.10626,339576.0
2006-07-31 02:20:00,2.1064,2.1066,2.1064,2.10652,12002586.0
2006-07-31 02:22:00,2.10674,2.10698,2.10673,2.10673,1265846.0
2006-07-31 02:23:00,2.10667,2.10667,2.10638,2.10638,5627051.0
2006-07-31 02:24:00,2.10634,2.10634,2.10614,2.10621,2943689.0
2006-07-31 02:25:00,2.10617,2.10648,2.10617,2.10648,8162748.0
2006-07-31 02:26:00,2.10623,2.10623,2.10602,2.10615,425740.0
2006-07-31 02:27:00,2.10631,2.10659,2.10631,2.10659,1663484.0
2006-07-31 02:28:00,2.1066,2.1066,2.10639,2.10639,5396739.0
2006-07-31 02:30:00,2.10645,2.10645,2.10644,2.10644,403903.0
2006-07-31 02:31:00,2.10636,2.10647,2.10632,2.10632,15974444.0
2006-07-31 02:32:00,2.10625,2.10629,2.10606,2.10606,1206411.0
2006-07-31 02:33:00,2.106,2.106,2.1058,2.1058,1065093.0
2006-07-31 02:34:00,2.10571,2.10575,2.10566,2.1057,1761576.0
2006-07-31 02:35:00,2.10576,2.10588,2.10576,2.10588,1722249.0
2006-07-31 02:37:00,2.10592,2.10625,2.10592,2.10625,6234793.0
2006-07-31 02:41:00,2.10612,2.10612,2.106,2.10604,3698025.0
2006-07-31 02:43:00,2.10598,2.10598,2.10597,2.10597,192447.0
2006-07-31 02:44:00,2.10593,2.10593,2.10557,2.10566,2128049.0
2006-07-31 02:45:00,2.10578,2.10578,2.10567,2.10567,546219.0
2006-07-31 02:47:00,2.10571,2.1063,2.10571,2.1063,2297390.0
2006-07-31 02:49:00,2.10635,2.10635,2.10619,2.10619,5036029.0
2006-07-31 02:50:00,2.10623,2.10623,2.10583,2.10594,872174.0
2006-07-31 02:51:00,2.10603,2.10603,2.10584,2.10584,2698283.0
2006-07-31 02:52:00,2.10575,2.10575,2.1054,2.10542,3633987.0
2006-07-31 02:53:00,2.10552,2.1057,2.10552,2.10567,2967532.0
2006-07-31 02:54:00,2.10581,2.10581,2.10577,2.10577,501983.0
2006-07-31 02:55:00,2.10545,2.10618,2.10545,2.10618,12669508.0
2006-07-31 02:56:00,2.10623,2.1063,2.10614,2.1063,300790.0
2006-07-31 02:57:00,2.10633,2.1065,2.1063,2.1065,725424.0
2006-07-31 02:58:00,2.10649,2.10686,2.10649,2.10686,5091552.0
2006-07-31 02:59:00,2.10683,2.10683,2.10637,2.10666,16583026.0
2006-07-31 03:00:00,2.10662,2.10662,2.10626,2.10626,2491264.0
2006-07-31 03:01:00,2.10621,2.10635,2.10621,2.10635,954290.0
2006-07-31 03:02:00,2.10626,2.10647,2.10626,2.10647,1431095.0
2006-07-31 03:03:00,2.10661,2.10681,2.10661,2.10681,2994091.0
2006-07-31 03:04:00,2.10678,2.10688,2.10672,2.10686,923380.0
2006-07-31 03:05:00,2.10665,2.10665,2.10607,2.10607,696878.0
2006-07-31 03:06:00,2.106,2.10613,2.10592,2.10597,1341242.0
2006-07-31 03:07:00,2.10616,2.10616,2.10605,2.10611,1341328.0
2006-07-31 03:08:00,2.10602,2.10602,2.10568,2.10568,641293.0
2006-07-31 03:09:00,2.10577,2.10581,2.10577,2.10579,19118103.0
2006-07-31 03:10:00,2.10589,2.10589,2.1058,2.1058,1163716.0
2006-07-31 03:11:00,2.10565,2.10565,2.10552,2.10552,2833384.0
2006-07-31 03:12:00,2.10545,2.10545,2.10533,2.10536,3512459.0
2006-07-31 03:13:00,2.10534,2.10534,2.10529,2.10534,5262266.0
2006-07-31 03:14:00,2.10522,2.10522,2.10476,2.1048,7661766.0
2006-07-31 03:15:00,2.1047,2.1047,2.10456,2.10456,4040793.0
2006-07-31 03:16:00,2.10446,2.10471,2.10437,2.10437,2874831.0
2006-07-31 03:17:00,2.10426,2.10426,2.1041,2.1041,1654607.0
2006-07-31 03:18:00,2.10407,2.10462,2.10407,2.10444,11414326.0
2006-07-31 03:19:00,2.10452,2.10459,2.10451,2.10459,3235638.0
2006-07-31 03:21:00,2.10465,2.10467,2.1045,2.10467,1470060.0
2006-07-31 03:22:00,2.10479,2.10479,2.10476,2.10476,57034.0
2006-07-31 03:23:00,2.10493,2.10493,2.10472,2.10491,5952608.0
2006-07-31 03:24:00,2.10493,2.10493,2.10466,2.10466,12304795.0
2006-07-31 03:25:00,2.10475,2.10482,2.10472,2.10482,1742697.0
2006-07-31 03:26:00,2.1049,2.10518,2.1049,2.10518,409054.0
2006-07-31 03:27:00,2.10503,2.10503,2.10499,2.10499,117513.0
2006-07-31 03:28:00,2.10494,2.10497,2.10482,2.10482,1180346.0
2006-07-31 03:30:00,2.10495,2.10507,2.10495,2.10506,1555922.0
2006-07-31 03:31:00,2.10513,2.10513,2.10501,2.10504,2382896.0
2006-07-31 03:32:00,2.10501,2.10501,2.10494,2.10494,1333186.0
2006-07-31 03:34:00,2.10494,2.10517,2.10494,2.10517,3509112.0
2006-07-31 03:36:00,2.10528,2.10549,2.10523,2.10543,4661421.0
2006-07-31 03:37:00,2.10552,2.10552,2.10525,2.10548,3369594.0
2006-07-31 03:38:00,2.10543,2.10557,2.10543,2.10551,662881.0
2006-07-31 03:39:00,2.10562,2.10562,2.10515,2.10516,1340033.0
2006-07-31 03:40:00,2.10514,2.10516,2.10508,2.10508,2570029.0
2006-07-31 03:41:00,2.10508,2.10509,2.10506,2.10506,1378000.0
2006-07-31 03:42:00,2.10505,2.10509,2.10485,2.10509,1024837.0
2006-07-31 03:43:00,2.10503,2.10503,2.10479,2.1048,6519706.0
2006-07-31 03:44:00,2.10486,2.10501,2.10484,2.10501,1495429.0
2006-07-31 03:48:00,2.10496,2.10527,2.10472,2.10527,16964071.0
2006-07-31 03:49:00,2.10509,2.10509,2.10508,2.10508,64617.0
2006-07-31 03:50:00,2.10499,2.10499,2.10484,2.10484,1712211.0
2006-07-31 03:51:00,2.10488,2.1053,2.10487,2.1053,4157296.0
2006-07-31 03:52:00,2.10513,2.10524,2.10513,2.10524,2562740.0
2006-07-31 03:53:00,2.10514,2.10514,2.10345,2.10497,12042096.0
2006-07-31 03:54:00,2.10504,2.10507,2.10494,2.10502,7892442.0
2006-07-31 03:55:00,2.10503,2.10519,2.10497,2.10514,2848047.0
2006-07-31 03:56:00,2.10506,2.10506,2.10486,2.10488,1076301.0
2006-07-31 03:57:00,2.1048,2.1048,2.10459,2.10467,2199150.0
2006-07-31 03:58:00,2.10453,2.10461,2.10453,2.10454,8436216.0
2006-07-31 03:59:00,2.10452,2.10468,2.1032,2.1032,7094270.0
2006-07-31 04:00:00,2.10469,2.10473,2.10464,2.10473,6118288.0
2006-07-31 04:02:00,2.10471,2.10499,2.10471,2.10499,2678511.0
2006-07-31 04:03:00,2.10496,2.10519,2.10494,2.10519,4740102.0
2006-07-31 04:04:00,2.1053,2.1053,2.105,2.1052,9525280.0
2006-07-31 04:05:00,2.10515,2.10519,2.10509,2.1051,4965311.0
2006-07-31 04:06:00,2.10519,2.1053,2.10509,2.1053,4970584.0
2006-07-31 04:07:00,2.10534,2.1055,2.10534,2.10547,2382351.0
2006-07-31 04:08:00,2.10559,2.10568,2.10555,2.10556,16144861.0
2006-07-31 04:11:00,2.10554,2.10556,2.10533,2.10533,17687161.0
2006-07-31 04:12:00,2.10543,2.10545,2.10539,2.10545,1573866.0
2006-07-31 04:13:00,2.10542,2.10542,2.10509,2.10511,1482216.0
2006-07-31 04:14:00,2.10508,2.10508,2.105,2.10505,15794181.0
2006-07-31 04:15:00,2.10503,2.10512,2.10499,2.10512,8439311.0
2006-07-31 04:16:00,2.10506,2.10506,2.10485,2.10485,953948.0
2006-07-31 04:17:00,2.10489,2.10499,2.10481,2.10499,2398325.0
2006-07-31 04:18:00,2.105,2.10515,2.105,2.10515,1177092.0
2006-07-31 04:19:00,2.10516,2.10535,2.10516,2.10529,2261615.0
2006-07-31 04:20:00,2.10529,2.10529,2.10481,2.10515,3980699.0
2006-07-31 04:22:00,2.10509,2.10546,2.10509,2.10546,4547489.0
2006-07-31 04:23:00,2.10537,2.10537,2.1053,2.10533,1637826.0
2006-07-31 04:24:00,2.10527,2.10527,2.105,2.105,4435843.0
2006-07-31 04:25:00,2.10506,2.1053,2.10506,2.10519,2082634.0
2006-07-31 04:26:00,2.10561,2.10563,2.10537,2.10537,7869419.0
2006-07-31 04:28:00,2.1053,2.1053,2.10514,2.10514,471472.0
2006-07-31 04:29:00,2.10516,2.10534,2.10516,2.1053,817960.0
2006-07-31 04:30:00,2.10507,2.10523,2.10507,2.10523,982410.0
2006-07-31 04:31:00,2.10526,2.10526,2.105,2.105,2311851.0
2006-07-31 04:32:00,2.10483,2.10492,2.1048,2.1048,3696932.0
2006-07-31 04:34:00,2.10476,2.10476,2.10427,2.10427,13799358.0
2006-07-31 04:35:00,2.1044,2.10478,2.1044,2.10478,128637.0
2006-07-31 04:36:00,2.10515,2.10526,2.10497,2.10508,2188811.0
2006-07-31 04:37:00,2.10495,2.10496,2.10479,2.10496,19433698.0
2006-07-31 04:38:00,2.10497,2.10514,2.10497,2.10514,1479627.0
2006-07-31 04:39:00,2.10513,2.10522,2.10509,2.10522,6804796.0
2006-07-31 04:40:00,2.10525,2.10525,2.10512,2.10512,1072768.0
2006-07-31 04:41:00,2.1051,2.1051,2.10499,2.10499,593902.0
2006-07-31 04:43:00,2.10505,2.10505,2.10497,2.10497,1220903.0
2006-07-31 04:44:00,2.10508,2.10514,2.10505,2.10505,175292.0
2006-07-31 04:45:00,2.10528,2.10545,2.10528,2.10535,244776.0
2006-07-31 04:48:00,2.10552,2.1056,2.10552,2.1056,2554408.0
2006-07-31 04:49:00,2.10566,2.10572,2.10553,2.10572,5793823.0
2006-07-31 04:50:00,2.10579,2.10597,2.10579,2.10597,7823357.0
2006-07-31 04:52:00,2.10585,2.10585,2.10585,2.10585,542739.0
2006-07-31 04:53:00,2.106,2.10615,2.106,2.1061,17916535.0
2006-07-31 04:54:00,2.10608,2.10619,2.10603,2.10613,16097798.0
2006-07-31 04:55:00,2.10611,2.10637,2.10611,2.10637,10448369.0
2006-07-31 04:56:00,2.10626,2.10677,2.10626,2.10677,763496.0
2006-07-31 04:57:00,2.10669,2.10669,2.10666,2.10666,149485.0
2006-07-31 04:58:00,2.1065,2.10658,2.10628,2.10628,3339218.0
2006-07-31 04:59:00,2.10627,2.10627,2.10621,2.10621,9108582.0
2006-07-31 05:00:00,2.10621,2.10624,2.10613,2.1062,18926921.0
2006-07-31 05:01:00,2.10617,2.10627,2.10609,2.10609,8788319.0
2006-07-31 05:02:00,2.10617,2.10627,2.10617,2.10627,6592084.0
2006-07-31 05:03:00,2.10636,2.10642,2.10628,2.10642,7479944.0
2006-07-31 05:04:00,2.1065,2.10667,2.10646,2.10667,2604201.0
2006-07-31 05:05:00,2.10654,2.10691,2.10654,2.10691,1443623.0
2006-07-31 05:07:00,2.10684,2.10722,2.10684,2.10722,2609468.0
2006-07-31 05:08:00,2.10713,2.10713,2.10687,2.10687,4644827.0
2006-07-31 05:09:00,2.10691,2.10705,2.10691,2.10705,31367034.0
2006-07-31 05:10:00,2.10686,2.10686,2.10639,2.10661,4192863.0
2006-07-31 05:12:00,2.1069,2.10718,2.1069,2.10708,2200841.0
2006-07-31 05:13:00,2.10719,2.1073,2.1071,2.1073,2578997.0
2006-07-31 05:14:00,2.10724,2.1073,2.10722,2.10722,4183824.0
2006-07-31 05:15:00,2.10712,2.10712,2.10661,2.10661,745361.0
2006-07-31 05:16:00,2.10671,2.10671,2.10633,2.10633,6343227.0
2006-07-31 05:17:00,2.10631,2.10631,2.10613,2.10625,22447461.0
2006-07-31 05:18:00,2.10631,2.10642,2.10625,2.10638,15580685.0
2006-07-31 05:19:00,2.10638,2.10655,2.10616,2.10655,5061588.0
2006-07-31 05:20:00,2.10639,2.10707,2.10639,2.10679,5892517.0
2006-07-31 05:21:00,2.10682,2.10682,2.10651,2.10651,2167306.0
2006-07-31 05:22:00,2.10626,2.10633,2.10586,2.10632,30085618.0
2006-07-31 05:23:00,2.10629,2.10629,2.10587,2.10587,804793.0
2006-07-31 05:24:00,2.10627,2.10636,2.10627,2.10634,8921598.0
2006-07-31 05:25:00,2.10644,2.10646,2.10633,2.10646,6223628.0
2006-07-31 05:26:00,2.10646,2.10684,2.10646,2.1067,3501277.0
2006-07-31 05:27:00,2.1067,2.10703,2.1067,2.10697,6599922.0
2006-07-31 05:28:00,2.10688,2.10688,2.10675,2.10675,280678.0
2006-07-31 05:29:00,2.10682,2.10714,2.10682,2.10714,7787091.0
2006-07-31 05:30:00,2.10706,2.10737,2.10706,2.10737,755030.0
2006-07-31 05:31:00,2.10741,2.10761,2.10741,2.10761,803354.0
2006-07-31 05:33:00,2.10759,2.10763,2.10741,2.10763,4795826.0
2006-07-31 05:34:00,2.10766,2.10795,2.10766,2.10789,2959713.0
2006-07-31 05:35:00,2.10797,2.10799,2.10785,2.10799,14839984.0
2006-07-31 05:36:00,2.1081,2.1081,2.10806,2.10806,198608.0
2006-07-31 05:37:00,2.1077,2.10789,2.10768,2.10768,15342411.0
2006-07-31 05:38:00,2.10761,2.10761,2.10757,2.10757,179476.0
2006-07-31 05:39:00,2.10756,2.10768,2.10754,2.10768,19107347.0
2006-07-31 05:40:00,2.10761,2.10766,2.10751,2.10757,7297204.0
2006-07-31 05:41:00,2.10743,2.10751,2.10743,2.10748,1032798.0
2006-07-31 05:42:00,2.10749,2.10764,2.10747,2.10764,1998829.0
2006-07-31 05:43:00,2.10763,2.10792,2.10759,2.10791,912955.0
2006-07-31 05:44:00,2.10749,2.10761,2.10735,2.10761,2422677.0
2006-07-31 05:45:00,2.10763,2.10795,2.10763,2.10795,3681399.0
2006-07-31 05:46:00,2.10794,2.10794,2.10763,2.10779,5532640.0
2006-07-31 05:47:00,2.10771,2.10802,2.10771,2.10802,7347490.0
2006-07-31 05:48:00,2.10811,2.10812,2.10631,2.10631,12919141.0
2006-07-31 05:50:00,2.10788,2.10803,2.10787,2.10796,5930094.0
2006-07-31 05:51:00,2.10798,2.10798,2.10776,2.10789,14453135.0
2006-07-31 05:52:00,2.10797,2.10798,2.10797,2.10798,4759469.0
2006-07-31 05:53:00,2.10797,2.10808,2.10792,2.10792,2155118.0
2006-07-31 05:55:00,2.10781,2.10781,2.10745,2.10746,517120.0
2006-07-31 05:56:00,2.10738,2.10738,2.10724,2.10724,2022815.0
2006-07-31 05:58:00,2.10725,2.10736,2.10725,2.10736,730380.0
2006-07-31 05:59:00,2.10737,2.10737,2.10726,2.10736,4729004.0
2006-07-31 06:00:00,2.1072,2.10729,2.10716,2.10728,6438230.0
2006-07-31 06:01:00,2.1072,2.1072,2.10675,2.10675,500873.0
2006-07-31 06:02:00,2.10677,2.10737,2.10677,2.10737,4638919.0
2006-07-31 06:03:00,2.10743,2.10749,2.10726,2.10726,3392914.0
2006-07-31 06:04:00,2.10719,2.10726,2.10712,2.10719,1915758.0
2006-07-31 06:05:00,2.10732,2.10732,2.10731,2.10731,179150.0
2006-07-31 06:06:00,2.10733,2.10733,2.10724,2.10724,17767.0
2006-07-31 06:07:00,2.10712,2.10735,2.10712,2.10735,7024123.0
2006-07-31 06:08:00,2.10735,2.10745,2.10735,2.10745,1654010.0
2006-07-31 06:09:00,2.10753,2.10783,2.10753,2.10783,19644540.0
2006-07-31 06:10:00,2.1078,2.10819,2.1078,2.10819,3632666.0
2006-07-31 06:11:00,2.10825,2.10864,2.10825,2.10864,3114041.0
2006-07-31 06:12:00,2.10863,2.10863,2.10832,2.10832,9893701.0
2006-07-31 06:13:00,2.10816,2.1086,2.10816,2.10852,8030756.0
2006-07-31 06:14:00,2.10846,2.10846,2.10839,2.10839,1792619.0
2006-07-31 06:15:00,2.10825,2.10851,2.10825,2.10851,2679240.0
2006-07-31 06:16:00,2.10862,2.10865,2.10848,2.10848,5081028.0
2006-07-31 06:18:00,2.10856,2.10856,2.10834,2.10843,2298549.0
2006-07-31 06:19:00,2.10836,2.10836,2.10761,2.10816,6618651.0
2006-07-31 06:20:00,2.10821,2.10841,2.10816,2.10841,883962.0
2006-07-31 06:21:00,2.10833,2.10833,2.10783,2.10783,707902.0
2006-07-31 06:22:00,2.10783,2.10796,2.10783,2.10796,855238.0
2006-07-31 06:23:00,2.10797,2.1081,2.10795,2.1081,6038723.0
2006-07-31 06:24:00,2.10802,2.10821,2.10799,2.10807,4940182.0
2006-07-31 06:25:00,2.10811,2.10814,2.108,2.10811,6496670.0
2006-07-31 06:26:00,2.108,2.10817,2.10796,2.10817,2158221.0
2006-07-31 06:27:00,2.10805,2.10817,2.10793,2.10793,2770615.0
2006-07-31 06:28:00,2.10785,2.10785,2.10773,2.10774,17856157.0
2006-07-31 06:29:00,2.1081,2.10838,2.1081,2.10838,1229027.0
2006-07-31 06:30:00,2.10831,2.10831,2.1082,2.10821,1858836.0
2006-07-31 06:31:00,2.10807,2.10811,2.10806,2.10806,2307019.0
2006-07-31 06:32:00,2.10802,2.10802,2.10621,2.10621,1625354.0
2006-07-31 06:33:00,2.10768,2.10796,2.10768,2.10796,1724119.0
2006-07-31 06:34:00,2.10792,2.10792,2.10742,2.10742,5709622.0
2006-07-31 06:35:00,2.10756,2.10761,2.10752,2.1076,5532308.0
2006-07-31 06:36:00,2.10766,2.10773,2.10756,2.10772,6739192.0
2006-07-31 06:37:00,2.10759,2.10767,2.10744,2.10744,1077904.0
2006-07-31 06:38:00,2.10756,2.10756,2.10737,2.10747,3796677.0
2006-07-31 06:39:00,2.10748,2.10752,2.10744,2.10744,2113466.0
2006-07-31 06:42:00,2.10732,2.10732,2.10709,2.10719,3951161.0
2006-07-31 06:43:00,2.10717,2.10721,2.10706,2.10712,9428100.0
2006-07-31 06:44:00,2.10718,2.1072,2.10718,2.10718,1281845.0
2006-07-31 06:45:00,2.10728,2.10745,2.10723,2.10745,2890733.0
2006-07-31 06:46:00,2.1073,2.10758,2.1073,2.10758,2551262.0
2006-07-31 06:47:00,2.10747,2.10778,2.10747,2.10778,1377056.0
2006-07-31 06:50:00,2.10767,2.10767,2.10737,2.10742,2239442.0
2006-07-31 06:51:00,2.10726,2.10759,2.10726,2.10759,11130451.0
2006-07-31 06:52:00,2.10764,2.10778,2.10764,2.10778,378584.0
2006-07-31 06:53:00,2.10762,2.1077,2.10761,2.10761,9565596.0
2006-07-31 06:54:00,2.1074,2.10751,2.10718,2.10724,1003565.0
2006-07-31 06:55:00,2.1073,2.10739,2.10718,2.10718,18681255.0
2006-07-31 06:58:00,2.10717,2.1073,2.10706,2.1073,536762.0
2006-07-31 06:59:00,2.10728,2.10728,2.10719,2.10719,3985001.0
2006-07-31 07:00:00,2.10722,2.10745,2.10722,2.10745,910598.0
2006-07-31 07:01:00,2.10736,2.10776,2.10736,2.10776,13882148.0
2006-07-31 07:02:00,2.10757,2.10765,2.10729,2.10765,7901794.0
2006-07-31 07:04:00,2.1077,2.10773,2.1077,2.10773,574685.0
2006-07-31 07:05:00,2.10772,2.10772,2.10745,2.10748,930473.0
2006-07-31 07:06:00,2.10752,2.10752,2.1072,2.10727,7091797.0
2006-07-31 07:07:00,2.10719,2.10735,2.10716,2.10724,3206251.0
2006-07-31 07:09:00,2.10723,2.10723,2.10708,2.10708,4421131.0
2006-07-31 07:10:00,2.10713,2.10713,2.10655,2.10703,6591861.0
2006-07-31 07:11:00,2.10696,2.10696,2.10686,2.10689,7746617.0
2006-07-31 07:12:00,2.10689,2.107,2.10681,2.107,11351698.0
2006-07-31 07:13:00,2.10703,2.10703,2.10671,2.10671,7082318.0
2006-07-31 07:14:00,2.10664,2.10665,2.10652,2.10652,10214984.0
2006-07-31 07:15:00,2.10646,2.1065,2.10646,2.1065,1976887.0
2006-07-31 07:16:00,2.10659,2.10666,2.10657,2.10657,12398116.0
2006-07-31 07:17:00,2.10653,2.10653,2.10649,2.1065,1047335.0
2006-07-31 07:18:00,2.10657,2.10674,2.10657,2.1067,7671322.0
2006-07-31 07:20:00,2.10672,2.10672,2.10669,2.10669,1402059.0
2006-07-31 07:21:00,2.10672,2.10682,2.10669,2.10682,1496332.0
2006-07-31 07:22:00,2.10679,2.10686,2.10676,2.10686,904696.0
2006-07-31 07:23:00,2.10694,2.10716,2.10691,2.10716,13744037.0
2006-07-31 07:24:00,2.10707,2.10718,2.10698,2.10718,8037791.0
2006-07-31 07:25:00,2.10706,2.10717,2.10706,2.10707,844492.0
2006-07-31 07:26:00,2.10713,2.10713,2.10704,2.10707,1838484.0
2006-07-31 07:27:00,2.10703,2.10707,2.10701,2.10705,3898216.0
2006-07-31 07:28:00,2.10706,2.10706,2.10698,2.10702,1917793.0
2006-07-31 07:30:00,2.10688,2.107,2.10688,2.107,4668029.0
2006-07-31 07:31:00,2.10716,2.10736,2.10716,2.10736,5005666.0
2006-07-31 07:32:00,2.10717,2.10734,2.10713,2.10713,373256.0
2006-07-31 07:33:00,2.10724,2.10724,2.10677,2.10689,6024270.0
2006-07-31 07:34:00,2.10696,2.10696,2.10665,2.10665,485443.0
2006-07-31 07:35:00,2.10648,2.10674,2.10648,2.10674,6535134.0
2006-07-31 07:36:00,2.10675,2.10693,2.10643,2.10693,4365530.0
2006-07-31 07:37:00,2.10699,2.10716,2.10696,2.10716,2957688.0
2006-07-31 07:38:00,2.10708,2.10719,2.10699,2.10699,2120425.0
2006-07-31 07:39:00,2.10705,2.10705,2.1068,2.1068,189899.0
2006-07-31 07:40:00,2.10681,2.10681,2.10638,2.10649,6314441.0
2006-07-31 07:41:00,2.10661,2.10676,2.10661,2.10676,1667493.0
2006-07-31 07:42:00,2.10677,2.10687,2.10675,2.10675,3911581.0
2006-07-31 07:43:00,2.10671,2.10682,2.1067,2.1067,5690964.0
2006-07-31 07:44:00,2.10672,2.10694,2.10671,2.10694,5091242.0
2006-07-31 07:45:00,2.10699,2.10717,2.10699,2.10717,2517261.0
2006-07-31 07:46:00,2.10731,2.10731,2.10688,2.10688,6655760.0
2006-07-31 07:47:00,2.10687,2.10697,2.10681,2.10681,6435650.0
2006-07-31 07:48:00,2.10683,2.10705,2.10683,2.10705,10550911.0
2006-07-31 07:49:00,2.1069,2.10711,2.1069,2.10702,4386245.0
2006-07-31 07:51:00,2.10721,2.10735,2.10711,2.10719,6117141.0
2006-07-31 07:52:00,2.10723,2.10736,2.10588,2.10721,923637.0
2006-07-31 07:53:00,2.10717,2.10719,2.10696,2.10719,7076597.0
2006-07-31 07:54:00,2.10719,2.10729,2.10683,2.10729,5329946.0
2006-07-31 07:56:00,2.10727,2.10727,2.10709,2.10709,7650977.0
2006-07-31 07:58:00,2.10705,2.10705,2.10693,2.10693,3482984.0
2006-07-31 07:59:00,2.10692,2.10693,2.10675,2.1069,7564112.0
2006-07-31 08:00:00,2.10691,2.1071,2.10691,2.10709,5543410.0
2006-07-31 08:01:00,2.10715,2.10716,2.10699,2.10701,3620077.0
2006-07-31 08:02:00,2.10662,2.10712,2.10662,2.10712,13090834.0
2006-07-31 08:03:00,2.10705,2.10718,2.10705,2.10717,2302523.0
2006-07-31 08:04:00,2.10717,2.1072,2.10698,2.10698,24557250.0
2006-07-31 08:05:00,2.10683,2.10683,2.10652,2.10677,6521142.0
2006-07-31 08:06:00,2.10688,2.10697,2.10688,2.10697,99904.0
2006-07-31 08:07:00,2.10718,2.1072,2.10703,2.10712,5176295.0
2006-07-31 08:08:00,2.10705,2.10715,2.107,2.10709,10569357.0
2006-07-31 08:09:00,2.10707,2.10709,2.10697,2.10697,933976.0
2006-07-31 08:10:00,2.1069,2.1069,2.10658,2.10678,4216385.0
2006-07-31 08:11:00,2.10684,2.10723,2.10684,2.10723,3714302.0
2006-07-31 08:12:00,2.10716,2.10716,2.10674,2.10674,455269.0
2006-07-31 08:13:00,2.10665,2.10666,2.10659,2.10659,1535499.0
2006-07-31 08:14:00,2.10669,2.10693,2.10661,2.10661,15793545.0
2006-07-31 08:15:00,2.10712,2.10747,2.10712,2.10747,717717.0
2006-07-31 08:16:00,2.10752,2.10756,2.10736,2.10736,1870067.0
2006-07-31 08:17:00,2.10718,2.10736,2.10718,2.10731,18796441.0
2006-07-31 08:18:00,2.1074,2.1074,2.1073,2.1073,11806715.0
2006-07-31 08:19:00,2.10724,2.10724,2.10687,2.10687,229675.0
2006-07-31 08:20:00,2.10674,2.10675,2.10626,2.10637,11252693.0
2006-07-31 08:21:00,2.10645,2.10645,2.10634,2.10634,1425694.0
2006-07-31 08:22:00,2.10631,2.10633,2.10624,2.10628,9864037.0
2006-07-31 08:23:00,2.10652,2.10687,2.10652,2.10687,10200427.0
2006-07-31 08:24:00,2.10692,2.10703,2.10689,2.10689,4346744.0
2006-07-31 08:25:00,2.10688,2.10703,2.10671,2.10703,3264159.0
2006-07-31 08:26:00,2.1071,2.10735,2.10697,2.10735,4519028.0
2006-07-31 08:27:00,2.10716,2.10716,2.10701,2.10715,74762.0
2006-07-31 08:28:00,2.10714,2.10746,2.10586,2.10746,593986.0
2006-07-31 08:29:00,2.1074,2.1074,2.10715,2.10715,4147192.0
2006-07-31 08:30:00,2.1072,2.1072,2.10675,2.10681,443778.0
2006-07-31 08:31:00,2.10666,2.10666,2.10629,2.10629,5893481.0
2006-07-31 08:32:00,2.10619,2.10619,2.10588,2.10588,7417847.0
2006-07-31 08:33:00,2.1059,2.1059,2.10559,2.10559,1002487.0
2006-07-31 08:34:00,2.10574,2.10588,2.10574,2.10588,409498.0
2006-07-31 08:35:00,2.1059,2.1059,2.1057,2.10576,780887.0
2006-07-31 08:36:00,2.10573,2.10573,2.10546,2.10546,510563.0
2006-07-31 08:37:00,2.10516,2.10517,2.10489,2.10489,30041696.0
2006-07-31 08:38:00,2.10496,2.10496,2.10449,2.10454,1501913.0
2006-07-31 08:39:00,2.10454,2.10461,2.10439,2.10439,1277277.0
2006-07-31 08:40:00,2.10448,2.10456,2.10448,2.10456,73217.0
2006-07-31 08:41:00,2.10457,2.10466,2.10457,2.10461,6109004.0
2006-07-31 08:42:00,2.10464,2.10474,2.10452,2.10452,3860131.0
2006-07-31 08:43:00,2.1045,2.1045,2.10425,2.10425,914345.0
2006-07-31 08:44:00,2.10409,2.10409,2.10376,2.10378,6107875.0
2006-07-31 08:45:00,2.10372,2.10379,2.10334,2.10375,10504422.0
2006-07-31 08:46:00,2.10369,2.1037,2.10346,2.10346,17549020.0
2006-07-31 08:47:00,2.10362,2.10367,2.1035,2.1035,5328632.0
2006-07-31 08:48:00,2.10353,2.10353,2.10337,2.10337,1708207.0
2006-07-31 08:49:00,2.10331,2.10331,2.10321,2.10322,12495437.0
2006-07-31 08:50:00,2.10334,2.10369,2.10318,2.10318,22831905.0
2006-07-31 08:51:00,2.10314,2.10314,2.10286,2.10292,1845022.0
2006-07-31 08:52:00,2.10286,2.10286,2.10245,2.10248,6663150.0
2006-07-31 08:53:00,2.10238,2.10238,2.10155,2.10155,4632532.0
2006-07-31 08:54:00,2.10195,2.10225,2.10194,2.10225,9991710.0
2006-07-31 08:55:00,2.10228,2.10235,2.10216,2.1023,8507735.0
2006-07-31 08:56:00,2.10241,2.10254,2.10241,2.10253,585118.0
2006-07-31 08:57:00,2.10257,2.10262,2.10249,2.10249,2857204.0
2006-07-31 08:58:00,2.10237,2.10238,2.10226,2.10238,16606226.0
2006-07-31 08:59:00,2.10231,2.10239,2.10229,2.10235,19831829.0
2006-07-31 09:00:00,2.10241,2.10247,2.10222,2.10222,14017921.0
2006-07-31 09:01:00,2.10219,2.10219,2.10197,2.10199,11098807.0
2006-07-31 09:02:00,2.10206,2.10214,2.10194,2.10194,5264392.0
2006-07-31 09:03:00,2.10184,2.10194,2.10181,2.10181,3527008.0
2006-07-31 09:04:00,2.10186,2.10186,2.10138,2.10138,11279228.0
2006-07-31 09:05:00,2.10194,2.10213,2.10194,2.10202,4196810.0
2006-07-31 09:06:00,2.10196,2.10196,2.10168,2.10168,3196220.0
2006-07-31 09:07:00,2.10181,2.10198,2.10151,2.10183,11880382.0
2006-07-31 09:08:00,2.10179,2.10182,2.10157,2.10176,9586153.0
2006-07-31 09:09:00,2.10171,2.10185,2.10169,2.10169,12343312.0
2006-07-31 09:10:00,2.10168,2.10183,2.1016,2.10183,5638369.0
2006-07-31 09:11:00,2.10178,2.10178,2.10157,2.10157,11977075.0
2006-07-31 09:12:00,2.10138,2.10138,2.10083,2.10128,6175744.0
2006-07-31 09:13:00,2.10129,2.10137,2.10129,2.10131,2635009.0
2006-07-31 09:14:00,2.10132,2.10143,2.1012,2.10143,2986279.0
2006-07-31 09:15:00,2.1014,2.10167,2.1014,2.10167,1484995.0
2006-07-31 09:16:00,2.10179,2.10196,2.10171,2.10171,12041401.0
2006-07-31 09:17:00,2.10173,2.10192,2.10161,2.10184,7526645.0
2006-07-31 09:18:00,2.10196,2.10208,2.10189,2.10189,2739636.0
2006-07-31 09:19:00,2.10205,2.10245,2.10205,2.10245,13859911.0
2006-07-31 09:20:00,2.10248,2.10269,2.10243,2.10269,3849758.0
2006-07-31 09:21:00,2.1027,2.10281,2.10232,2.10275,19090599.0
2006-07-31 09:23:00,2.1028,2.10283,2.10258,2.10281,11551558.0
2006-07-31 09:24:00,2.10261,2.10276,2.10254,2.10254,6672357.0
2006-07-31 09:25:00,2.10252,2.10306,2.10252,2.10306,2888091.0
2006-07-31 09:26:00,2.10315,2.1032,2.10306,2.1032,4491949.0
2006-07-31 09:27:00,2.10334,2.10342,2.10324,2.10324,8456265.0
2006-07-31 09:28:00,2.10322,2.10322,2.10301,2.10311,1905409.0
2006-07-31 09:30:00,2.10321,2.10322,2.10311,2.10315,1944042.0
2006-07-31 09:31:00,2.10309,2.10309,2.1029,2.10293,8935369.0
2006-07-31 09:33:00,2.10298,2.10308,2.10298,2.10307,8190002.0
2006-07-31 09:34:00,2.10313,2.10339,2.10313,2.10339,4076904.0
2006-07-31 09:35:00,2.10327,2.10327,2.10294,2.10294,7804261.0
2006-07-31 09:36:00,2.10297,2.103,2.10284,2.10284,1165853.0
2006-07-31 09:37:00,2.10296,2.10303,2.10293,2.10293,5116598.0
2006-07-31 09:38:00,2.10276,2.10276,2.10218,2.10218,1684170.0
2006-07-31 09:39:00,2.10213,2.10237,2.10213,2.10223,8757365.0
2006-07-31 09:40:00,2.10226,2.10233,2.10187,2.10212,5362243.0
2006-07-31 09:41:00,2.10216,2.10216,2.10162,2.10162,2128724.0
2006-07-31 09:42:00,2.10156,2.10158,2.10133,2.10156,19555384.0
2006-07-31 09:43:00,2.1016,2.10182,2.10154,2.10182,997014.0
2006-07-31 09:44:00,2.10182,2.10213,2.10182,2.10213,2588032.0
2006-07-31 09:45:00,2.10207,2.10241,2.10207,2.10241,2816131.0
2006-07-31 09:46:00,2.10243,2.10289,2.10243,2.10281,17485277.0
2006-07-31 09:47:00,2.10283,2.10283,2.10266,2.10266,2060665.0
2006-07-31 09:48:00,2.10266,2.10266,2.10248,2.10248,6883079.0
2006-07-31 09:49:00,2.1022,2.10236,2.10212,2.1022,1996629.0
2006-07-31 09:50:00,2.10229,2.10229,2.10116,2.10149,13087644.0
2006-07-31 09:51:00,2.10168,2.10228,2.10168,2.10228,17977767.0
2006-07-31 09:52:00,2.10242,2.10242,2.10207,2.10207,3200898.0
2006-07-31 09:53:00,2.10179,2.10179,2.10117,2.10117,4123855.0
2006-07-31 09:54:00,2.10114,2.10134,2.10109,2.10134,3333009.0
2006-07-31 09:55:00,2.10139,2.10146,2.10134,2.10137,3811857.0
2006-07-31 09:56:00,2.10143,2.10152,2.10143,2.10146,4565955.0
2006-07-31 09:57:00,2.10154,2.10154,2.1012,2.1012,3978628.0
2006-07-31 09:58:00,2.10129,2.10191,2.10129,2.10179,5123914.0
2006-07-31 09:59:00,2.10198,2.10223,2.10198,2.10208,19457281.0
2006-07-31 10:00:00,2.10196,2.10196,2.1016,2.10162,14923604.0
2006-07-31 10:01:00,2.10155,2.10168,2.10145,2.1016,23645447.0
2006-07-31 10:02:00,2.10134,2.10134,2.10074,2.10092,3587820.0
2006-07-31 10:03:00,2.10098,2.10116,2.10098,2.10116,1097216.0
2006-07-31 10:04:00,2.10107,2.10118,2.10094,2.10118,1358935.0
2006-07-31 10:05:00,2.10126,2.10161,2.10126,2.10161,1509387.0
2006-07-31 10:06:00,2.10166,2.10191,2.10166,2.10191,5322812.0
2006-07-31 10:07:00,2.1018,2.10197,2.1016,2.1016,1473175.0
2006-07-31 10:08:00,2.10185,2.10207,2.10185,2.10207,5409540.0
2006-07-31 10:09:00,2.10212,2.10212,2.10193,2.10193,4688952.0
2006-07-31 10:10:00,2.10195,2.10195,2.1016,2.10191,3190038.0
2006-07-31 10:11:00,2.10184,2.10184,2.10169,2.10169,5151071.0
2006-07-31 10:12:00,2.10151,2.10151,2.10128,2.10147,17083018.0
2006-07-31 10:13:00,2.10152,2.10202,2.10152,2.10202,2109976.0
2006-07-31 10:14:00,2.102,2.10226,2.102,2.10225,10642027.0
2006-07-31 10:15:00,2.10201,2.10203,2.10195,2.10202,2851920.0
2006-07-31 10:16:00,2.10189,2.10196,2.10184,2.10196,625399.0
2006-07-31 10:17:00,2.10187,2.10209,2.10187,2.10207,2878819.0
2006-07-31 10:18:00,2.10204,2.10204,2.1017,2.10194,3601101.0
2006-07-31 10:19:00,2.10181,2.10193,2.10181,2.10187,2466989.0
2006-07-31 10:20:00,2.10183,2.10188,2.1018,2.1018,11289836.0
2006-07-31 10:21:00,2.10192,2.10225,2.10192,2.10216,4180276.0
2006-07-31 10:22:00,2.10229,2.10238,2.10229,2.10238,33991938.0
2006-07-31 10:23:00,2.10238,2.10249,2.10223,2.10223,1723681.0
2006-07-31 10:24:00,2.10211,2.10211,2.10194,2.10195,15579100.0
2006-07-31 10:25:00,2.10197,2.1021,2.10192,2.1021,4948961.0
2006-07-31 10:26:00,2.10206,2.10223,2.10192,2.10223,641253.0
2006-07-31 10:27:00,2.10244,2.10299,2.10244,2.10299,9362397.0
2006-07-31 10:28:00,2.10302,2.10311,2.10289,2.10289,1730232.0
2006-07-31 10:29:00,2.10275,2.10322,2.10275,2.10322,2454620.0
2006-07-31 10:30:00,2.10319,2.10334,2.10316,2.10326,8479734.0
2006-07-31 10:31:00,2.10313,2.1032,2.10295,2.10295,2058105.0
2006-07-31 10:32:00,2.1028,2.1028,2.10202,2.10202,9146292.0
2006-07-31 10:33:00,2.10183,2.10183,2.10128,2.10128,5623051.0
2006-07-31 10:34:00,2.10132,2.10134,2.10105,2.10105,2885590.0
2006-07-31 10:35:00,2.10058,2.10109,2.10058,2.10109,2294159.0
2006-07-31 10:36:00,2.10109,2.10109,2.101,2.101,2331693.0
2006-07-31 10:37:00,2.10099,2.10111,2.10098,2.10111,5388439.0
2006-07-31 10:38:00,2.10115,2.10144,2.10112,2.10144,1995202.0
2006-07-31 10:39:00,2.10123,2.1014,2.10119,2.10119,7611642.0
2006-07-31 10:40:00,2.10116,2.1012,2.10106,2.1012,2703132.0
2006-07-31 10:41:00,2.10115,2.10119,2.10107,2.10107,1567566.0
2006-07-31 10:42:00,2.10088,2.10129,2.10088,2.10129,24897641.0
2006-07-31 10:43:00,2.10126,2.10126,2.10108,2.10117,24143251.0
2006-07-31 10:44:00,2.1012,2.10125,2.10112,2.10125,4609854.0
2006-07-31 10:45:00,2.10129,2.10153,2.10129,2.10153,1014361.0
2006-07-31 10:46:00,2.10162,2.10201,2.10162,2.10201,6193370.0
2006-07-31 10:47:00,2.10213,2.10219,2.10205,2.10219,10744597.0
2006-07-31 10:48:00,2.10224,2.10254,2.10224,2.10247,941274.0
2006-07-31 10:49:00,2.10248,2.10276,2.10248,2.10276,17648117.0
2006-07-31 10:50:00,2.1028,2.10293,2.10272,2.10272,2959069.0
2006-07-31 10:51:00,2.10272,2.10272,2.10248,2.10248,3102788.0
2006-07-31 10:52:00,2.10241,2.10258,2.10238,2.1024,2505882.0
2006-07-31 10:53:00,2.10252,2.10255,2.10237,2.10237,1832898.0
2006-07-31 10:54:00,2.10259,2.10277,2.10255,2.10275,9262567.0
2006-07-31 10:55:00,2.10286,2.10322,2.10286,2.10322,564442.0
2006-07-31 10:56:00,2.10317,2.10317,2.10299,2.10299,7175055.0
2006-07-31 10:57:00,2.10294,2.10309,2.10285,2.10309,8189631.0
2006-07-31 10:58:00,2.1031,2.10321,2.10303,2.10316,970100.0
2006-07-31 10:59:00,2.1031,2.10311,2.10293,2.10293,4396715.0
2006-07-31 11:00:00,2.10296,2.10296,2.10202,2.10202,14310081.0
2006-07-31 11:01:00,2.10207,2.10224,2.10204,2.10224,4407522.0
2006-07-31 11:02:00,2.10228,2.10233,2.10221,2.10228,2944554.0
2006-07-31 11:03:00,2.10252,2.10303,2.10252,2.10303,18114841.0
2006-07-31 11:04:00,2.10322,2.10335,2.10319,2.10319,4026085.0
2006-07-31 11:05:00,2.10317,2.10317,2.10228,2.10228,4167116.0
2006-07-31 11:06:00,2.10214,2.10221,2.10195,2.10195,2221520.0
2006-07-31 11:07:00,2.10182,2.10182,2.10126,2.10126,18730545.0
2006-07-31 11:08:00,2.10087,2.10087,2.10052,2.10052,2224716.0
2006-07-31 11:09:00,2.1004,2.1004,2.10013,2.10013,22959649.0
2006-07-31 11:10:00,2.10022,2.10036,2.1002,2.10031,3362168.0
2006-07-31 11:11:00,2.10041,2.10056,2.10037,2.10052,5917668.0
2006-07-31 11:12:00,2.10055,2.10062,2.10044,2.10051,15945528.0
2006-07-31 11:13:00,2.10051,2.10051,2.10028,2.10028,2303301.0
2006-07-31 11:14:00,2.10016,2.10016,2.09999,2.10003,5086500.0
2006-07-31 11:15:00,2.09985,2.09992,2.09976,2.09987,12021347.0
2006-07-31 11:16:00,2.09981,2.09981,2.09963,2.09963,789274.0
2006-07-31 11:17:00,2.09963,2.09966,2.09947,2.09965,10164955.0
2006-07-31 11:18:00,2.09963,2.09967,2.09943,2.09967,10977055.0
2006-07-31 11:19:00,2.09982,2.09988,2.09978,2.09988,12341113.0
2006-07-31 11:20:00,2.09995,2.10041,2.09995,2.10041,7340717.0
2006-07-31 11:21:00,2.10068,2.10102,2.10058,2.10058,4460296.0
2006-07-31 11:22:00,2.10038,2.10038,2.10016,2.10038,8043806.0
2006-07-31 11:23:00,2.10037,2.10037,2.10012,2.10015,955220.0
2006-07-31 11:24:00,2.10006,2.10043,2.10006,2.10043,4658452.0
2006-07-31 11:25:00,2.10068,2.10093,2.10047,2.10074,51338176.0
2006-07-31 11:26:00,2.10053,2.10053,2.1002,2.10045,6059748.0
2006-07-31 11:27:00,2.10041,2.10066,2.10038,2.10066,3207099.0
2006-07-31 11:28:00,2.10068,2.10083,2.10066,2.10066,16087083.0
2006-07-31 11:29:00,2.10048,2.10065,2.10048,2.10057,3954909.0
2006-07-31 11:30:00,2.10057,2.10057,2.09993,2.10018,23467232.0
2006-07-31 11:31:00,2.10024,2.10033,2.0999,2.0999,5971905.0
2006-07-31 11:32:00,2.09996,2.09996,2.09972,2.09979,5318374.0
2006-07-31 11:33:00,2.09977,2.10001,2.0997,2.10001,3893894.0
2006-07-31 11:35:00,2.10007,2.10007,2.09959,2.09959,832892.0
2006-07-31 11:36:00,2.09947,2.09948,2.09931,2.09931,2506262.0
2006-07-31 11:37:00,2.09925,2.09925,2.09875,2.09875,6234633.0
2006-07-31 11:38:00,2.09889,2.09933,2.09889,2.09933,2925614.0
2006-07-31 11:39:00,2.09937,2.09946,2.09932,2.09946,7363772.0
2006-07-31 11:40:00,2.09946,2.09959,2.09945,2.09957,8155900.0
2006-07-31 11:41:00,2.09978,2.09993,2.09978,2.09989,9972568.0
2006-07-31 11:42:00,2.0998,2.09996,2.0998,2.09987,11037822.0
2006-07-31 11:43:00,2.09985,2.09986,2.09965,2.09986,5914935.0
2006-07-31 11:44:00,2.09987,2.09998,2.09987,2.09987,3829022.0
2006-07-31 11:45:00,2.09992,2.10001,2.0999,2.10001,1293777.0
2006-07-31 11:46:00,2.10005,2.10054,2.10005,2.10054,390698.0
2006-07-31 11:47:00,2.10063,2.1007,2.10053,2.10065,9523457.0
2006-07-31 11:48:00,2.10069,2.10085,2.10068,2.10085,4683724.0
2006-07-31 11:49:00,2.10083,2.10094,2.10083,2.10089,1974206.0
2006-07-31 11:50:00,2.10093,2.101,2.10057,2.10057,18301952.0
2006-07-31 11:51:00,2.10046,2.10046,2.10016,2.10016,1636529.0
2006-07-31 11:52:00,2.10009,2.10009,2.09992,2.09992,4436106.0
2006-07-31 11:53:00,2.09996,2.10007,2.09996,2.10001,2462404.0
2006-07-31 11:54:00,2.10004,2.10004,2.09934,2.09944,18636254.0
2006-07-31 11:55:00,2.09931,2.09931,2.09899,2.09899,8608953.0
2006-07-31 11:56:00,2.09884,2.09884,2.09836,2.09836,2543391.0
2006-07-31 11:57:00,2.09826,2.09826,2.09756,2.09756,605218.0
2006-07-31 11:58:00,2.09771,2.09774,2.09756,2.09769,5051281.0
2006-07-31 11:59:00,2.09769,2.09769,2.09734,2.09748,7034530.0
2006-07-31 12:00:00,2.09747,2.09747,2.09712,2.09712,7258473.0
2006-07-31 12:01:00,2.09703,2.09703,2.09656,2.09656,3446802.0
2006-07-31 12:02:00,2.09641,2.09655,2.09638,2.09655,8145583.0
2006-07-31 12:03:00,2.09654,2.0966,2.09639,2.09639,11629290.0
2006-07-31 12:04:00,2.09608,2.09608,2.09564,2.09581,4371648.0
2006-07-31 12:05:00,2.09584,2.09626,2.09581,2.09626,6093245.0
2006-07-31 12:06:00,2.09624,2.09636,2.09601,2.09601,9269518.0
2006-07-31 12:07:00,2.09598,2.09601,2.09592,2.09601,7724289.0
2006-07-31 12:08:00,2.09602,2.09616,2.09592,2.09616,7320138.0
2006-07-31 12:09:00,2.09615,2.09617,2.09594,2.09594,4220925.0
2006-07-31 12:10:00,2.09599,2.09612,2.09599,2.09609,7036127.0
2006-07-31 12:11:00,2.0962,2.09629,2.09597,2.09597,7737204.0
2006-07-31 12:12:00,2.09568,2.09568,2.09517,2.09517,4388487.0
2006-07-31 12:13:00,2.09504,2.09515,2.09494,2.09515,13335280.0
2006-07-31 12:14:00,2.09528,2.09546,2.09528,2.09546,5242629.0
2006-07-31 12:15:00,2.09546,2.09563,2.09546,2.09563,764482.0
2006-07-31 12:16:00,2.09555,2.09593,2.09555,2.09589,12118681.0
2006-07-31 12:17:00,2.09587,2.09657,2.09587,2.09647,2809021.0
2006-07-31 12:18:00,2.09643,2.09643,2.09625,2.09626,14753675.0
2006-07-31 12:19:00,2.09607,2.09617,2.09598,2.09598,2979888.0
2006-07-31 12:20:00,2.09594,2.09594,2.09552,2.09561,5846554.0
2006-07-31 12:21:00,2.09553,2.09559,2.0954,2.09559,2201975.0
2006-07-31 12:22:00,2.09549,2.09549,2.09497,2.09497,9262826.0
2006-07-31 12:23:00,2.09498,2.09498,2.09466,2.09466,857616.0
2006-07-31 12:24:00,2.09455,2.09474,2.09438,2.09438,4452737.0
2006-07-31 12:25:00,2.0943,2.09441,2.09412,2.09441,17110591.0
2006-07-31 12:26:00,2.09444,2.09454,2.09444,2.09448,2394318.0
2006-07-31 12:27:00,2.09444,2.09444,2.0942,2.0942,3859740.0
2006-07-31 12:28:00,2.09423,2.09436,2.09423,2.09436,940391.0
2006-07-31 12:29:00,2.09451,2.09469,2.09451,2.09462,3821826.0
2006-07-31 12:30:00,2.09458,2.09458,2.09451,2.09454,1346290.0
2006-07-31 12:31:00,2.09432,2.09437,2.09412,2.09412,825568.0
2006-07-31 12:32:00,2.09405,2.09408,2.09401,2.09401,823778.0
2006-07-31 12:33:00,2.09402,2.0942,2.09402,2.0941,6185931.0
2006-07-31 12:34:00,2.09429,2.09442,2.09424,2.0943,948555.0
2006-07-31 12:35:00,2.09438,2.09438,2.09416,2.09422,2222743.0
2006-07-31 12:36:00,2.09422,2.09436,2.09422,2.09433,1100720.0
2006-07-31 12:37:00,2.09424,2.09424,2.09398,2.09423,16910591.0
2006-07-31 12:38:00,2.09424,2.09435,2.09419,2.0943,7013229.0
2006-07-31 12:39:00,2.09416,2.09423,2.09408,2.0942,4263008.0
2006-07-31 12:40:00,2.09429,2.09443,2.09413,2.09443,3936674.0
2006-07-31 12:42:00,2.0945,2.09463,2.09449,2.09457,1601350.0
2006-07-31 12:43:00,2.09463,2.09481,2.09463,2.09481,1957599.0
2006-07-31 12:44:00,2.09479,2.09501,2.09479,2.095,8919972.0
2006-07-31 12:45:00,2.09494,2.09514,2.09493,2.09513,1729071.0
2006-07-31 12:46:00,2.09506,2.09509,2.09492,2.09492,701279.0
2006-07-31 12:47:00,2.09478,2.09479,2.09451,2.09479,3135699.0
2006-07-31 12:48:00,2.09465,2.09465,2.09443,2.09443,6337434.0
2006-07-31 12:49:00,2.09443,2.09443,2.09419,2.09419,11197869.0
2006-07-31 12:50:00,2.0942,2.09456,2.09306,2.09443,1287914.0
2006-07-31 12:51:00,2.09457,2.09457,2.09451,2.09455,1666315.0
2006-07-31 12:52:00,2.0945,2.09457,2.09447,2.09457,10127246.0
2006-07-31 12:53:00,2.09461,2.09486,2.09461,2.09486,10438345.0
2006-07-31 12:54:00,2.09489,2.09517,2.09489,2.09517,5014951.0
2006-07-31 12:55:00,2.09529,2.09538,2.09524,2.09528,3004584.0
2006-07-31 12:56:00,2.09516,2.09556,2.09516,2.09556,20609281.0
2006-07-31 12:57:00,2.09569,2.09587,2.09561,2.09581,7488344.0
2006-07-31 12:58:00,2.09572,2.09583,2.09561,2.09569,21175192.0
2006-07-31 12:59:00,2.0957,2.09573,2.09547,2.09547,1798919.0
2006-07-31 13:00:00,2.09558,2.09558,2.09538,2.09538,9903028.0
2006-07-31 13:01:00,2.09532,2.09533,2.09517,2.09533,4137474.0
2006-07-31 13:02:00,2.09541,2.09548,2.0953,2.09544,5602124.0
2006-07-31 13:03:00,2.09555,2.09555,2.0954,2.09554,7919481.0
2006-07-31 13:04:00,2.09558,2.09565,2.09558,2.09558,2858879.0
2006-07-31 13:05:00,2.09574,2.09577,2.09565,2.09569,4923037.0
2006-07-31 13:06:00,2.09559,2.09559,2.0953,2.0953,3737329.0
2006-07-31 13:07:00,2.09508,2.09508,2.09451,2.09451,2339856.0
2006-07-31 13:08:00,2.09447,2.09447,2.0942,2.0942,5720949.0
2006-07-31 13:09:00,2.09429,2.09439,2.09427,2.09428,1501297.0
2006-07-31 13:10:00,2.09449,2.09461,2.09445,2.0946,1786797.0
2006-07-31 13:11:00,2.09461,2.09482,2.09461,2.09482,2112276.0
2006-07-31 13:12:00,2.09491,2.09523,2.09491,2.09523,2525114.0
2006-07-31 13:13:00,2.09543,2.09596,2.09543,2.09596,1930198.0
2006-07-31 13:14:00,2.09603,2.09631,2.09596,2.09631,2118970.0
2006-07-31 13:15:00,2.09628,2.0964,2.09625,2.09625,6549865.0
2006-07-31 13:16:00,2.0962,2.0962,2.09593,2.09605,2814350.0
2006-07-31 13:17:00,2.09596,2.09596,2.09575,2.09577,462390.0
2006-07-31 13:18:00,2.09602,2.09622,2.09597,2.09597,7536670.0
2006-07-31 13:19:00,2.09596,2.09596,2.09569,2.09569,2060329.0
2006-07-31 13:20:00,2.09565,2.09565,2.09564,2.09564,1816239.0
2006-07-31 13:21:00,2.09535,2.09557,2.09535,2.09543,3263653.0
2006-07-31 13:22:00,2.09529,2.09536,2.09529,2.09536,1528755.0
2006-07-31 13:23:00,2.09519,2.09526,2.09507,2.0952,4328421.0
2006-07-31 13:24:00,2.09512,2.09514,2.09498,2.09513,2041292.0
2006-07-31 13:25:00,2.0951,2.0951,2.09488,2.09504,1691053.0
2006-07-31 13:26:00,2.09497,2.09513,2.09497,2.09513,2170878.0
2006-07-31 13:27:00,2.09523,2.09524,2.09511,2.09512,1847170.0
2006-07-31 13:28:00,2.09503,2.09517,2.09503,2.09517,5152407.0
2006-07-31 13:29:00,2.09523,2.09533,2.09521,2.09533,1600769.0
2006-07-31 13:30:00,2.09541,2.09556,2.09531,2.09556,5636155.0
2006-07-31 13:31:00,2.0955,2.09573,2.09538,2.09538,2857577.0
2006-07-31 13:32:00,2.09537,2.09537,2.09519,2.0952,874757.0
2006-07-31 13:33:00,2.09516,2.09524,2.09504,2.09524,3037742.0
2006-07-31 13:34:00,2.09533,2.09556,2.09533,2.09556,12697605.0
2006-07-31 13:35:00,2.09561,2.09568,2.09552,2.09553,17807155.0
2006-07-31 13:36:00,2.09553,2.09584,2.09517,2.09517,24594493.0
2006-07-31 13:37:00,2.0951,2.0951,2.09487,2.09487,17385741.0
2006-07-31 13:38:00,2.09512,2.09536,2.09512,2.09536,8945285.0
2006-07-31 13:39:00,2.09546,2.09554,2.09542,2.09554,2102268.0
2006-07-31 13:40:00,2.09553,2.09574,2.09551,2.09574,4986749.0
2006-07-31 13:41:00,2.09576,2.09576,2.09552,2.09563,7814693.0
2006-07-31 13:42:00,2.09562,2.09562,2.09516,2.09553,9911711.0
2006-07-31 13:43:00,2.0955,2.0956,2.0955,2.0956,14739535.0
2006-07-31 13:44:00,2.09549,2.09551,2.09499,2.09499,175623.0
2006-07-31 13:45:00,2.09488,2.09495,2.09488,2.09495,1282071.0
2006-07-31 13:46:00,2.0949,2.09511,2.0949,2.0951,2581643.0
2006-07-31 13:47:00,2.09503,2.09523,2.09499,2.09499,10141649.0
2006-07-31 13:48:00,2.0949,2.0949,2.09453,2.09461,4359709.0
2006-07-31 13:49:00,2.0946,2.09468,2.09459,2.09459,6355338.0
2006-07-31 13:50:00,2.0945,2.0945,2.09416,2.09416,1242411.0
2006-07-31 13:51:00,2.0941,2.0943,2.09403,2.0943,8595353.0
2006-07-31 13:52:00,2.09416,2.09416,2.09399,2.09399,15672982.0
2006-07-31 13:53:00,2.0939,2.09407,2.09388,2.09395,2129749.0
2006-07-31 13:54:00,2.09401,2.09447,2.09401,2.09447,2118210.0
2006-07-31 13:55:00,2.09451,2.09482,2.0945,2.09482,3820095.0
2006-07-31 13:56:00,2.09474,2.09516,2.09474,2.09481,11509359.0
2006-07-31 13:57:00,2.09495,2.09495,2.09463,2.09485,5145056.0
2006-07-31 13:58:00,2.09478,2.09478,2.09453,2.09461,1858612.0
2006-07-31 13:59:00,2.09468,2.09488,2.0946,2.09482,749218.0
2006-07-31 14:00:00,2.09473,2.09473,2.09442,2.09443,566544.0
2006-07-31 14:01:00,2.09427,2.09427,2.09358,2.09366,7668931.0
2006-07-31 14:02:00,2.09368,2.09392,2.09368,2.09373,2157754.0
2006-07-31 14:03:00,2.09376,2.0939,2.09371,2.09389,9292509.0
2006-07-31 14:04:00,2.09412,2.09429,2.09406,2.09429,4724297.0
2006-07-31 14:05:00,2.09442,2.09463,2.09442,2.09451,7513366.0
2006-07-31 14:06:00,2.0946,2.09465,2.09455,2.09465,101669.0
2006-07-31 14:07:00,2.09484,2.09535,2.09484,2.09524,7630120.0
2006-07-31 14:08:00,2.09532,2.09542,2.09531,2.09535,1315240.0
2006-07-31 14:09:00,2.09541,2.096,2.09521,2.096,18844468.0
2006-07-31 14:10:00,2.09595,2.0962,2.09595,2.0961,3996949.0
2006-07-31 14:11:00,2.09609,2.09609,2.09598,2.09598,172766.0
2006-07-31 14:12:00,2.09599,2.09656,2.09599,2.09656,8081386.0
2006-07-31 14:13:00,2.09653,2.09653,2.09624,2.09625,12242834.0
2006-07-31 14:14:00,2.09628,2.09629,2.09599,2.09599,6892882.0
2006-07-31 14:15:00,2.0959,2.0959,2.09535,2.0956,12792096.0
2006-07-31 14:16:00,2.09569,2.09569,2.09549,2.09549,5286786.0
2006-07-31 14:17:00,2.09539,2.09578,2.09539,2.09578,4393277.0
2006-07-31 14:18:00,2.09577,2.09594,2.09577,2.09588,1822228.0
2006-07-31 14:19:00,2.09596,2.09596,2.09574,2.09581,5787655.0
2006-07-31 14:20:00,2.09573,2.09602,2.09572,2.09575,9839922.0
2006-07-31 14:21:00,2.09577,2.09591,2.09577,2.09583,7111820.0
2006-07-31 14:22:00,2.0959,2.09604,2.0959,2.09604,3056417.0
2006-07-31 14:23:00,2.09602,2.09609,2.0959,2.09592,8252330.0
2006-07-31 14:24:00,2.09601,2.09601,2.09586,2.09586,6086212.0
2006-07-31 14:25:00,2.09614,2.09629,2.09614,2.09629,1387571.0
2006-07-31 14:26:00,2.09627,2.09678,2.09627,2.09678,2021677.0
2006-07-31 14:27:00,2.09683,2.09684,2.09672,2.09674,5867553.0
2006-07-31 14:28:00,2.09683,2.09683,2.09645,2.09664,12795559.0
2006-07-31 14:29:00,2.09655,2.09655,2.09591,2.09591,5572128.0
2006-07-31 14:30:00,2.09586,2.09606,2.09579,2.09606,574608.0
2006-07-31 14:31:00,2.09597,2.09655,2.09597,2.09655,3171485.0
2006-07-31 14:32:00,2.09666,2.09676,2.09666,2.09669,426005.0
2006-07-31 14:33:00,2.09692,2.09702,2.09692,2.09702,843601.0
2006-07-31 14:34:00,2.09664,2.09753,2.09664,2.09753,2593341.0
2006-07-31 14:35:00,2.09756,2.09817,2.09756,2.09817,13661528.0
2006-07-31 14:36:00,2.09825,2.09884,2.09825,2.09884,3591151.0
2006-07-31 14:37:00,2.09888,2.09929,2.09888,2.09929,2464200.0
2006-07-31 14:38:00,2.0994,2.09996,2.0994,2.09996,5404072.0
2006-07-31 14:39:00,2.10001,2.10036,2.10001,2.10034,3774081.0
2006-07-31 14:40:00,2.10052,2.1007,2.10052,2.1007,4078811.0
2006-07-31 14:41:00,2.10089,2.10156,2.10089,2.10156,17601969.0
2006-07-31 14:42:00,2.10164,2.1017,2.10153,2.10153,6303557.0
2006-07-31 14:43:00,2.10132,2.10132,2.10115,2.10121,1554578.0
2006-07-31 14:44:00,2.10122,2.10172,2.10122,2.10172,1605498.0
2006-07-31 14:45:00,2.1018,2.10202,2.1018,2.10202,2382347.0
2006-07-31 14:46:00,2.102,2.10264,2.102,2.10264,5867524.0
2006-07-31 14:47:00,2.10274,2.10274,2.10251,2.1027,1855175.0
2006-07-31 14:48:00,2.10277,2.10277,2.10214,2.10225,8025906.0
2006-07-31 14:49:00,2.1022,2.10238,2.1022,2.10238,3283351.0
2006-07-31 14:50:00,2.10244,2.10303,2.10244,2.10303,6382747.0
2006-07-31 14:51:00,2.10305,2.10315,2.10273,2.10273,1493597.0
2006-07-31 14:52:00,2.10275,2.10337,2.10243,2.10337,2703823.0
2006-07-31 14:53:00,2.10321,2.10321,2.10291,2.10291,577181.0
2006-07-31 14:54:00,2.10284,2.10297,2.10244,2.10297,7569673.0
2006-07-31 14:55:00,2.10318,2.10334,2.10298,2.10326,5443113.0
2006-07-31 14:56:00,2.10344,2.10348,2.10328,2.10333,576971.0
2006-07-31 14:57:00,2.10344,2.10357,2.10327,2.10343,5925469.0
2006-07-31 14:58:00,2.10366,2.10452,2.10366,2.10452,797413.0
2006-07-31 14:59:00,2.10453,2.10476,2.10413,2.10469,3565063.0
2006-07-31 15:00:00,2.10487,2.10528,2.10487,2.10528,12257319.0
2006-07-31 15:01:00,2.10521,2.10521,2.10478,2.10478,3521917.0
2006-07-31 15:02:00,2.10459,2.10459,2.10405,2.10407,3789236.0
2006-07-31 15:03:00,2.10435,2.10501,2.10435,2.10501,5283706.0
2006-07-31 15:04:00,2.10485,2.10485,2.10463,2.10463,588727.0
2006-07-31 15:05:00,2.10459,2.10475,2.10446,2.10475,2739231.0
2006-07-31 15:06:00,2.10474,2.10495,2.10474,2.10495,3541892.0
2006-07-31 15:07:00,2.10502,2.10551,2.10502,2.1052,6360187.0
2006-07-31 15:08:00,2.10512,2.10515,2.10496,2.10515,4280842.0
2006-07-31 15:09:00,2.10523,2.1055,2.10522,2.1055,2696199.0
2006-07-31 15:10:00,2.10553,2.10607,2.10553,2.10603,2633659.0
2006-07-31 15:11:00,2.10606,2.10606,2.10598,2.106,1561237.0
2006-07-31 15:12:00,2.10602,2.10602,2.10589,2.10592,13467729.0
2006-07-31 15:13:00,2.10586,2.10586,2.10552,2.10552,14782121.0
2006-07-31 15:14:00,2.10557,2.10595,2.10557,2.10595,1556221.0
2006-07-31 15:15:00,2.10616,2.10633,2.10616,2.10633,636462.0
2006-07-31 15:16:00,2.10665,2.10687,2.10665,2.10672,1749171.0
2006-07-31 15:17:00,2.1066,2.1066,2.10604,2.10624,5001229.0
2006-07-31 15:18:00,2.10642,2.10655,2.10631,2.10637,1958946.0
2006-07-31 15:19:00,2.10616,2.1064,2.10607,2.1064,5313065.0
2006-07-31 15:20:00,2.10653,2.10668,2.10642,2.10642,4818459.0
2006-07-31 15:21:00,2.10647,2.1065,2.10623,2.10623,679607.0
2006-07-31 15:22:00,2.10637,2.10681,2.10637,2.10661,7813025.0
2006-07-31 15:23:00,2.10669,2.10678,2.10653,2.10653,11117412.0
2006-07-31 15:24:00,2.10652,2.10652,2.10634,2.10642,12319333.0
2006-07-31 15:25:00,2.10651,2.1066,2.10642,2.10653,21561545.0
2006-07-31 15:26:00,2.10661,2.10687,2.10661,2.10687,4733425.0
2006-07-31 15:27:00,2.10678,2.10694,2.10663,2.10663,5498049.0
2006-07-31 15:28:00,2.10645,2.10645,2.106,2.106,5168744.0
2006-07-31 15:29:00,2.1059,2.1059,2.10432,2.10557,2012377.0
2006-07-31 15:30:00,2.10545,2.10545,2.10495,2.10495,9469610.0
2006-07-31 15:31:00,2.10474,2.10481,2.10455,2.10481,3848136.0
2006-07-31 15:32:00,2.10503,2.10513,2.10482,2.10482,3493209.0
2006-07-31 15:33:00,2.10482,2.10482,2.1046,2.10474,7521335.0
2006-07-31 15:34:00,2.1049,2.1049,2.10477,2.10477,4702235.0
2006-07-31 15:35:00,2.10496,2.10508,2.10481,2.10481,5030307.0
2006-07-31 15:36:00,2.10475,2.10506,2.10468,2.10506,722589.0
2006-07-31 15:37:00,2.10511,2.10511,2.10486,2.10503,3001658.0
2006-07-31 15:38:00,2.10507,2.10553,2.10507,2.10553,3121798.0
2006-07-31 15:39:00,2.10554,2.10563,2.10544,2.10563,898868.0
2006-07-31 15:40:00,2.10576,2.10608,2.10561,2.10565,7493265.0
2006-07-31 15:41:00,2.10545,2.10551,2.10515,2.10515,8172036.0
2006-07-31 15:42:00,2.10549,2.10556,2.10524,2.10556,3323651.0
2006-07-31 15:43:00,2.10551,2.10551,2.10531,2.10548,4057509.0
2006-07-31 15:44:00,2.10544,2.10551,2.10541,2.10549,4665762.0
2006-07-31 15:45:00,2.10548,2.1055,2.1054,2.10545,5969380.0
2006-07-31 15:46:00,2.10549,2.10565,2.10545,2.10548,14718696.0
2006-07-31 15:47:00,2.10558,2.10583,2.10554,2.10572,12534949.0
2006-07-31 15:48:00,2.10568,2.10573,2.10556,2.10556,3949930.0
2006-07-31 15:49:00,2.10547,2.10547,2.10505,2.10505,1791473.0
2006-07-31 15:50:00,2.10512,2.10528,2.10511,2.1052,2097444.0
2006-07-31 15:51:00,2.10518,2.10518,2.10509,2.10509,15213261.0
2006-07-31 15:52:00,2.10506,2.10506,2.10494,2.10504,3964681.0
2006-07-31 15:53:00,2.105,2.105,2.10472,2.10479,12537172.0
2006-07-31 15:54:00,2.10468,2.10494,2.10468,2.10469,30525550.0
2006-07-31 15:55:00,2.10465,2.10465,2.10446,2.10447,5615851.0
2006-07-31 15:56:00,2.10451,2.10482,2.10451,2.10465,8842234.0
2006-07-31 15:57:00,2.10468,2.10468,2.10419,2.10419,6345930.0
2006-07-31 15:58:00,2.10411,2.10412,2.10371,2.10371,4174032.0
2006-07-31 15:59:00,2.10362,2.10362,2.10342,2.10348,7260052.0
2006-07-31 16:00:00,2.10339,2.10339,2.10282,2.10289,8966205.0
2006-07-31 16:01:00,2.10275,2.10275,2.1023,2.10255,7064480.0
2006-07-31 16:02:00,2.10259,2.10292,2.10259,2.10264,5740207.0
2006-07-31 16:03:00,2.10251,2.10259,2.10247,2.10248,1491849.0
2006-07-31 16:04:00,2.10263,2.10289,2.10263,2.10283,4738983.0
2006-07-31 16:05:00,2.10272,2.10292,2.10272,2.1029,5896725.0
2006-07-31 16:06:00,2.10293,2.10328,2.10293,2.10328,3331117.0
2006-07-31 16:07:00,2.10329,2.10331,2.10314,2.10328,1440939.0
2006-07-31 16:08:00,2.10342,2.10368,2.10337,2.10368,3173929.0
2006-07-31 16:09:00,2.1036,2.1036,2.10324,2.10324,2539960.0
2006-07-31 16:10:00,2.10309,2.10309,2.10257,2.10257,6937242.0
2006-07-31 16:11:00,2.10251,2.10251,2.10236,2.10239,4078058.0
2006-07-31 16:12:00,2.10249,2.10268,2.10248,2.10268,2129834.0
2006-07-31 16:13:00,2.10276,2.10282,2.10276,2.10277,495903.0
2006-07-31 16:14:00,2.1028,2.10314,2.1028,2.10314,14135317.0
2006-07-31 16:15:00,2.10325,2.10368,2.10325,2.10368,4542718.0
2006-07-31 16:16:00,2.10379,2.1039,2.10378,2.10384,4709676.0
2006-07-31 16:17:00,2.10375,2.10389,2.10351,2.10351,10277902.0
2006-07-31 16:18:00,2.10352,2.10352,2.10311,2.10339,4069107.0
2006-07-31 16:19:00,2.10352,2.10372,2.10352,2.10372,7485266.0
2006-07-31 16:20:00,2.10373,2.10396,2.10362,2.10396,7389971.0
2006-07-31 16:21:00,2.10363,2.10406,2.10363,2.10406,7350596.0
2006-07-31 16:22:00,2.10413,2.10414,2.10399,2.1041,13906642.0
2006-07-31 16:23:00,2.10415,2.10435,2.10415,2.10433,9016732.0
2006-07-31 16:24:00,2.10436,2.10461,2.10436,2.10461,8066273.0
2006-07-31 16:25:00,2.10472,2.10488,2.10472,2.10481,13782273.0
2006-07-31 16:26:00,2.10473,2.10478,2.10468,2.10468,4531730.0
2006-07-31 16:27:00,2.10451,2.10454,2.10416,2.10416,13276177.0
2006-07-31 16:28:00,2.10428,2.1044,2.10424,2.1044,11207731.0
2006-07-31 16:29:00,2.10432,2.10435,2.10415,2.10427,2089047.0
2006-07-31 16:30:00,2.10411,2.10411,2.10398,2.10398,4778334.0
2006-07-31 16:31:00,2.10395,2.10395,2.10372,2.10372,6068238.0
2006-07-31 16:32:00,2.10364,2.10387,2.10364,2.10387,2244842.0
2006-07-31 16:33:00,2.104,2.10432,2.1038,2.1038,12191985.0
2006-07-31 16:34:00,2.1041,2.1041,2.10395,2.10395,6895993.0
2006-07-31 16:35:00,2.10404,2.10443,2.10404,2.10443,4551795.0
2006-07-31 16:36:00,2.10447,2.10447,2.10431,2.10431,1130616.0
2006-07-31 16:37:00,2.10415,2.10437,2.10415,2.10437,1470134.0
2006-07-31 16:38:00,2.10435,2.10442,2.10418,2.10435,29491483.0
2006-07-31 16:39:00,2.10436,2.10447,2.10436,2.10447,8808290.0
2006-07-31 16:40:00,2.10458,2.10522,2.10458,2.10522,6256895.0
2006-07-31 16:41:00,2.10531,2.10581,2.10531,2.10581,14470978.0
2006-07-31 16:42:00,2.10592,2.10659,2.10592,2.10636,5238023.0
2006-07-31 16:43:00,2.1065,2.10698,2.10647,2.10698,2142929.0
2006-07-31 16:44:00,2.10702,2.10702,2.10677,2.10677,6755233.0
2006-07-31 16:45:00,2.10684,2.10708,2.10684,2.10708,1434626.0
2006-07-31 16:46:00,2.10718,2.10769,2.10713,2.10769,5606747.0
2006-07-31 16:47:00,2.10778,2.10778,2.10743,2.10743,4025943.0
2006-07-31 16:48:00,2.10738,2.10762,2.10735,2.10762,7479490.0
2006-07-31 16:49:00,2.1077,2.10797,2.1077,2.10797,16679991.0
2006-07-31 16:50:00,2.10824,2.10875,2.10824,2.10875,4813288.0
2006-07-31 16:51:00,2.10877,2.1091,2.10877,2.10908,8943235.0
2006-07-31 16:52:00,2.10914,2.10936,2.10903,2.10936,4068584.0
2006-07-31 16:53:00,2.10909,2.10909,2.10875,2.10887,5885285.0
2006-07-31 16:54:00,2.10895,2.109,2.10893,2.10898,6952137.0
2006-07-31 16:55:00,2.10889,2.10932,2.10886,2.10932,14708268.0
2006-07-31 16:56:00,2.1093,2.1093,2.10836,2.10836,3999544.0
2006-07-31 16:57:00,2.10823,2.10823,2.10778,2.10812,2385924.0
2006-07-31 16:58:00,2.10818,2.10913,2.10818,2.10913,11382063.0
2006-07-31 16:59:00,2.10925,2.10946,2.10913,2.10946,1584349.0
2006-07-31 17:00:00,2.1097,2.11009,2.1097,2.10996,10604771.0
2006-07-31 17:01:00,2.10993,2.10993,2.10932,2.1094,1963385.0
2006-07-31 17:02:00,2.10937,2.10937,2.1091,2.1091,8260247.0
2006-07-31 17:03:00,2.10926,2.10934,2.10925,2.10928,11256010.0
2006-07-31 17:04:00,2.10916,2.10916,2.10903,2.10907,10715027.0
2006-07-31 17:05:00,2.10907,2.10907,2.10888,2.10888,952521.0
2006-07-31 17:06:00,2.10888,2.10888,2.10845,2.10845,1978264.0
2006-07-31 17:07:00,2.10849,2.1088,2.10825,2.1088,3987192.0
2006-07-31 17:08:00,2.10899,2.10917,2.10767,2.10904,15881746.0
2006-07-31 17:09:00,2.109,2.10903,2.10885,2.10903,18067297.0
2006-07-31 17:10:00,2.10899,2.109,2.1087,2.109,5073341.0
2006-07-31 17:11:00,2.10888,2.10918,2.10888,2.10918,4273060.0
2006-07-31 17:12:00,2.10926,2.10933,2.10915,2.10915,10362299.0
2006-07-31 17:13:00,2.10909,2.10941,2.10909,2.10941,6155806.0
2006-07-31 17:14:00,2.10942,2.10942,2.10925,2.1094,8801762.0
2006-07-31 17:15:00,2.10945,2.10954,2.10945,2.10954,5338809.0
2006-07-31 17:16:00,2.10948,2.1099,2.10948,2.1099,5066428.0
2006-07-31 17:17:00,2.10996,2.11004,2.10987,2.10996,3865986.0
2006-07-31 17:18:00,2.10998,2.11008,2.10996,2.10997,952846.0
2006-07-31 17:19:00,2.11003,2.11003,2.1098,2.10994,1213008.0
2006-07-31 17:20:00,2.10998,2.11022,2.10976,2.11011,4999514.0
2006-07-31 17:21:00,2.11016,2.11039,2.1101,2.11039,11860686.0
2006-07-31 17:22:00,2.11024,2.11024,2.11007,2.11007,1629977.0
2006-07-31 17:23:00,2.11013,2.11017,2.11004,2.11004,3649202.0
2006-07-31 17:24:00,2.11003,2.11032,2.11003,2.11031,1535558.0
2006-07-31 17:25:00,2.11036,2.1108,2.11036,2.11062,755786.0
2006-07-31 17:26:00,2.11078,2.1111,2.11075,2.11093,25749958.0
2006-07-31 17:27:00,2.11086,2.11086,2.11067,2.11082,11518081.0
2006-07-31 17:28:00,2.11077,2.11104,2.11069,2.11104,7715248.0
2006-07-31 17:29:00,2.1113,2.11164,2.1113,2.11156,3093500.0
2006-07-31 17:30:00,2.11164,2.11176,2.11162,2.11171,8581876.0
2006-07-31 17:31:00,2.11177,2.11226,2.11177,2.11207,1787941.0
2006-07-31 17:32:00,2.1119,2.1119,2.11145,2.11145,2760707.0
2006-07-31 17:33:00,2.11139,2.11139,2.11093,2.11093,3838986.0
2006-07-31 17:34:00,2.11077,2.1111,2.11075,2.1111,7023461.0
2006-07-31 17:35:00,2.11108,2.11123,2.11107,2.11123,12612123.0
2006-07-31 17:36:00,2.11106,2.11106,2.11051,2.11063,6497272.0
2006-07-31 17:37:00,2.11054,2.11066,2.1105,2.11065,1690718.0
2006-07-31 17:38:00,2.11072,2.11108,2.11072,2.11108,4650869.0
2006-07-31 17:39:00,2.11092,2.11112,2.11091,2.11112,1915160.0
2006-07-31 17:40:00,2.11118,2.11126,2.11114,2.11114,1082248.0
2006-07-31 17:41:00,2.11116,2.11116,2.11101,2.11116,8197627.0
2006-07-31 17:42:00,2.11106,2.11132,2.11106,2.11132,3814139.0
2006-07-31 17:43:00,2.11142,2.11163,2.11142,2.11162,2634553.0
2006-07-31 17:44:00,2.11187,2.11199,2.11187,2.11193,4320576.0
2006-07-31 17:45:00,2.11203,2.11209,2.11195,2.11209,17584193.0
2006-07-31 17:46:00,2.11202,2.11227,2.11202,2.11207,1676161.0
2006-07-31 17:47:00,2.11223,2.11223,2.11184,2.11184,2210684.0
2006-07-31 17:48:00,2.11171,2.11171,2.11123,2.11123,10748251.0
2006-07-31 17:49:00,2.11113,2.11113,2.11067,2.11067,13393692.0
2006-07-31 17:50:00,2.11058,2.11058,2.11029,2.11041,1089722.0
2006-07-31 17:51:00,2.11044,2.1106,2.11022,2.1106,13561675.0
2006-07-31 17:52:00,2.11061,2.11064,2.11048,2.11054,2565637.0
2006-07-31 17:53:00,2.11061,2.11096,2.11061,2.11096,2168634.0
2006-07-31 17:54:00,2.11065,2.11098,2.11065,2.11085,2322674.0
2006-07-31 17:55:00,2.11082,2.11082,2.11066,2.11077,15812007.0
2006-07-31 17:56:00,2.11077,2.11082,2.11065,2.11082,12348888.0
2006-07-31 17:57:00,2.11091,2.11114,2.11088,2.11114,2844032.0
2006-07-31 17:58:00,2.11104,2.11129,2.11102,2.11129,15310508.0
2006-07-31 17:59:00,2.11131,2.11144,2.11131,2.11137,7315294.0
2006-07-31 18:00:00,2.11144,2.11263,2.11144,2.11263,14727522.0
2006-07-31 18:01:00,2.11273,2.11274,2.11268,2.11268,5051798.0
2006-07-31 18:02:00,2.11266,2.11266,2.11243,2.1125,622679.0
2006-07-31 18:03:00,2.11247,2.11261,2.11244,2.11257,10925700.0
2006-07-31 18:04:00,2.11243,2.11243,2.11225,2.11229,1908108.0
2006-07-31 18:05:00,2.11233,2.11255,2.1122,2.11255,1654422.0
2006-07-31 18:06:00,2.11267,2.1129,2.11267,2.11279,11110556.0
2006-07-31 18:07:00,2.11274,2.11328,2.11274,2.11328,3920339.0
2006-07-31 18:08:00,2.11329,2.11337,2.1132,2.1132,7449300.0
2006-07-31 18:09:00,2.11319,2.11319,2.11273,2.11273,7648227.0
2006-07-31 18:10:00,2.11281,2.11299,2.1125,2.1125,16762556.0
2006-07-31 18:11:00,2.11265,2.11336,2.11265,2.11336,3923319.0
2006-07-31 18:12:00,2.11334,2.11335,2.11308,2.11308,1277022.0
2006-07-31 18:13:00,2.11301,2.11301,2.11264,2.11264,6211775.0
2006-07-31 18:14:00,2.11238,2.11263,2.11238,2.11247,5867266.0
2006-07-31 18:15:00,2.11266,2.113,2.11266,2.113,1359685.0
2006-07-31 18:16:00,2.1132,2.11342,2.1132,2.11332,1706400.0
2006-07-31 18:17:00,2.11333,2.1137,2.11333,2.1137,12671714.0
2006-07-31 18:18:00,2.11369,2.11369,2.11347,2.11347,3983553.0
2006-07-31 18:19:00,2.11361,2.11367,2.11348,2.11365,2937644.0
2006-07-31 18:20:00,2.11367,2.11367,2.11343,2.11346,3463236.0
2006-07-31 18:21:00,2.11341,2.11341,2.11296,2.11307,16280527.0
2006-07-31 18:23:00,2.113,2.11311,2.113,2.11311,754668.0
2006-07-31 18:24:00,2.11311,2.11328,2.1128,2.11319,17298214.0
2006-07-31 18:25:00,2.11313,2.11332,2.11312,2.11318,3975494.0
2006-07-31 18:26:00,2.11323,2.11325,2.11308,2.11325,18436266.0
2006-07-31 18:27:00,2.11334,2.11343,2.11333,2.11335,3393885.0
2006-07-31 18:28:00,2.11335,2.11335,2.11294,2.11294,3561843.0
2006-07-31 18:29:00,2.11302,2.11314,2.11302,2.11311,2731613.0
2006-07-31 18:30:00,2.11309,2.11309,2.11277,2.11288,4721539.0
2006-07-31 18:31:00,2.11293,2.11293,2.11285,2.11287,2006860.0
2006-07-31 18:32:00,2.11291,2.11307,2.11288,2.11304,4561507.0
2006-07-31 18:33:00,2.11308,2.11317,2.11302,2.11303,4694949.0
2006-07-31 18:34:00,2.11317,2.11318,2.11315,2.11316,5754799.0
2006-07-31 18:35:00,2.11331,2.11331,2.11283,2.11283,16666475.0
2006-07-31 18:36:00,2.11284,2.11284,2.11259,2.11259,14132245.0
2006-07-31 18:37:00,2.11255,2.11255,2.11213,2.11213,28474107.0
2006-07-31 18:38:00,2.11209,2.11217,2.11202,2.11208,5570278.0
2006-07-31 18:39:00,2.112,2.11233,2.112,2.11233,6604752.0
2006-07-31 18:40:00,2.11243,2.11315,2.11243,2.11315,12696877.0
2006-07-31 18:41:00,2.11315,2.11366,2.11315,2.11344,4950494.0
2006-07-31 18:42:00,2.11342,2.11342,2.11323,2.11324,19853139.0
2006-07-31 18:43:00,2.11321,2.11321,2.11271,2.11279,4152082.0
2006-07-31 18:44:00,2.11282,2.11282,2.11268,2.11268,3623498.0
2006-07-31 18:45:00,2.11261,2.1127,2.11255,2.11256,5143467.0
2006-07-31 18:46:00,2.11264,2.11276,2.11249,2.11252,7480696.0
2006-07-31 18:47:00,2.11241,2.11241,2.11214,2.11216,4265651.0
2006-07-31 18:48:00,2.11235,2.11271,2.11235,2.11271,2841126.0
2006-07-31 18:49:00,2.1128,2.11303,2.1128,2.11303,6772020.0
2006-07-31 18:50:00,2.11289,2.11319,2.11289,2.11319,9128264.0
2006-07-31 18:51:00,2.11322,2.11322,2.11303,2.11303,1054270.0
2006-07-31 18:52:00,2.11314,2.11324,2.11302,2.11316,2316068.0
2006-07-31 18:53:00,2.11313,2.11365,2.11313,2.11365,10551328.0
2006-07-31 18:54:00,2.11381,2.11393,2.11365,2.11372,2410603.0
2006-07-31 18:55:00,2.11371,2.11376,2.11332,2.11367,18161825.0
2006-07-31 18:56:00,2.11364,2.1137,2.11357,2.11367,6112152.0
2006-07-31 18:57:00,2.11366,2.11366,2.11348,2.11351,10412334.0
2006-07-31 18:58:00,2.11337,2.11339,2.11317,2.11317,12431943.0
2006-07-31 18:59:00,2.11331,2.11348,2.11315,2.1133,2006149.0
2006-07-31 19:00:00,2.11321,2.11321,2.11295,2.11295,4161208.0
2006-07-31 19:01:00,2.11306,2.11312,2.11287,2.11287,10234292.0
2006-07-31 19:02:00,2.1129,2.11308,2.1129,2.11302,4564937.0
2006-07-31 19:03:00,2.11302,2.11308,2.11289,2.11308,12087693.0
2006-07-31 19:04:00,2.11304,2.11321,2.113,2.11321,11092942.0
2006-07-31 19:05:00,2.11338,2.11364,2.11338,2.11359,9200305.0
2006-07-31 19:06:00,2.11365,2.11365,2.11204,2.1134,17249699.0
2006-07-31 19:07:00,2.11329,2.11329,2.11308,2.11311,5418414.0
2006-07-31 19:08:00,2.11342,2.11372,2.11342,2.1137,5757553.0
2006-07-31 19:09:00,2.11377,2.11396,2.11377,2.11396,3789271.0
2006-07-31 19:10:00,2.11391,2.11412,2.11391,2.11394,11267045.0
2006-07-31 19:11:00,2.11386,2.11386,2.11356,2.11362,2518678.0
2006-07-31 19:12:00,2.11358,2.11358,2.11205,2.11334,4375703.0
2006-07-31 19:13:00,2.11325,2.11338,2.11319,2.11336,1881223.0
2006-07-31 19:14:00,2.11331,2.11336,2.1132,2.1132,2958458.0
2006-07-31 19:15:00,2.11327,2.11358,2.11327,2.11358,1305670.0
2006-07-31 19:16:00,2.11366,2.11375,2.11365,2.11365,2249702.0
2006-07-31 19:17:00,2.11362,2.11362,2.11329,2.11329,1162583.0
2006-07-31 19:18:00,2.11311,2.11311,2.11264,2.11265,4885400.0
2006-07-31 19:19:00,2.11286,2.11386,2.11286,2.11364,10009107.0
2006-07-31 19:20:00,2.11357,2.11357,2.11334,2.11341,7910725.0
2006-07-31 19:21:00,2.1133,2.11353,2.1133,2.11344,2565569.0
2006-07-31 19:22:00,2.11357,2.11358,2.11339,2.11344,17342039.0
2006-07-31 19:23:00,2.1135,2.11361,2.1134,2.11361,5630063.0
2006-07-31 19:24:00,2.11369,2.11388,2.11351,2.11385,5230567.0
2006-07-31 19:25:00,2.1138,2.1138,2.11367,2.11376,11230074.0
2006-07-31 19:26:00,2.11394,2.11426,2.11391,2.11391,710526.0
2006-07-31 19:27:00,2.11383,2.11383,2.11346,2.11346,13561170.0
2006-07-31 19:28:00,2.1132,2.1135,2.11314,2.1135,16503637.0
2006-07-31 19:29:00,2.11361,2.11384,2.11356,2.11356,9791074.0
2006-07-31 19:30:00,2.11365,2.11365,2.11309,2.1132,3384860.0
2006-07-31 19:31:00,2.11321,2.11418,2.11321,2.11418,1397249.0
2006-07-31 19:32:00,2.1141,2.1141,2.11394,2.114,2505521.0
2006-07-31 19:33:00,2.11408,2.11427,2.11408,2.11421,6458903.0
2006-07-31 19:34:00,2.1142,2.11425,2.11392,2.11392,1930171.0
2006-07-31 19:35:00,2.1141,2.11422,2.11376,2.11376,24745029.0
2006-07-31 19:36:00,2.11404,2.11423,2.11402,2.11423,774367.0
2006-07-31 19:37:00,2.11415,2.11426,2.11404,2.11426,3112429.0
2006-07-31 19:38:00,2.11428,2.11428,2.11417,2.11423,10336997.0
2006-07-31 19:39:00,2.11429,2.1144,2.11416,2.1144,6232797.0
2006-07-31 19:40:00,2.11427,2.11427,2.11396,2.11396,4193921.0
2006-07-31 19:41:00,2.11389,2.11425,2.11389,2.11409,4261372.0
2006-07-31 19:42:00,2.11397,2.11397,2.11387,2.1139,1182577.0
2006-07-31 19:43:00,2.11385,2.11385,2.11362,2.11369,12510536.0
2006-07-31 19:44:00,2.11371,2.11384,2.11368,2.11368,1491447.0
2006-07-31 19:45:00,2.11371,2.11384,2.11371,2.11384,280923.0
2006-07-31 19:46:00,2.11388,2.11401,2.11387,2.11401,1189939.0
2006-07-31 19:47:00,2.11394,2.11414,2.11393,2.11414,13888519.0
2006-07-31 19:48:00,2.11414,2.1142,2.11408,2.11408,6573743.0
2006-07-31 19:49:00,2.11419,2.11419,2.11409,2.11414,17449670.0
2006-07-31 19:50:00,2.11408,2.11408,2.11377,2.11377,3347008.0
2006-07-31 19:51:00,2.1137,2.11373,2.11356,2.11357,1750760.0
2006-07-31 19:52:00,2.11353,2.11354,2.11347,2.11348,4052653.0
2006-07-31 19:53:00,2.11341,2.11341,2.11318,2.1133,15086858.0
2006-07-31 19:54:00,2.11301,2.11335,2.11301,2.11335,14794903.0
2006-07-31 19:55:00,2.11338,2.1134,2.11332,2.11332,6739567.0
2006-07-31 19:57:00,2.11326,2.11326,2.11297,2.11303,9524392.0
2006-07-31 19:59:00,2.11289,2.11301,2.11289,2.113,822483.0
2006-07-31 20:00:00,2.11301,2.11301,2.11286,2.11301,1688325.0
2006-07-31 20:01:00,2.11295,2.113,2.11284,2.11284,699254.0
2006-07-31 20:02:00,2.11253,2.11253,2.11208,2.11208,1671454.0
2006-07-31 20:03:00,2.11206,2.11225,2.11179,2.11225,2808777.0
2006-07-31 20:04:00,2.11211,2.11265,2.11211,2.11252,3668955.0
2006-07-31 20:05:00,2.11238,2.11243,2.1122,2.11243,10117274.0
2006-07-31 20:06:00,2.11242,2.11242,2.11205,2.11225,17276070.0
2006-07-31 20:07:00,2.11246,2.11253,2.11221,2.11221,4990497.0
2006-07-31 20:08:00,2.11204,2.11228,2.11204,2.11228,15401402.0
2006-07-31 20:09:00,2.11222,2.11228,2.11198,2.11228,10427477.0
2006-07-31 20:10:00,2.11245,2.11266,2.11234,2.11234,9901158.0
2006-07-31 20:12:00,2.1121,2.11227,2.11181,2.11181,2707096.0
2006-07-31 20:13:00,2.11181,2.11189,2.11179,2.11189,3322330.0
2006-07-31 20:15:00,2.1118,2.1118,2.11155,2.11155,6731385.0
2006-07-31 20:16:00,2.11153,2.11166,2.11144,2.11148,4079423.0
2006-07-31 20:17:00,2.11144,2.11149,2.11137,2.1114,3545890.0
2006-07-31 20:18:00,2.11139,2.11139,2.1112,2.1112,13182240.0
2006-07-31 20:19:00,2.11123,2.11123,2.11118,2.11121,1460451.0
2006-07-31 20:20:00,2.11117,2.11127,2.11117,2.11117,2814577.0
2006-07-31 20:21:00,2.11132,2.11137,2.11127,2.11127,20574952.0
2006-07-31 20:22:00,2.11127,2.11131,2.11127,2.11127,14740443.0
2006-07-31 20:24:00,2.11126,2.1114,2.11126,2.11128,11155887.0
2006-07-31 20:25:00,2.11123,2.11137,2.1111,2.11128,1096569.0
2006-07-31 20:26:00,2.11115,2.11121,2.11113,2.1112,8619593.0
2006-07-31 20:27:00,2.11102,2.11103,2.11082,2.11082,710363.0
2006-07-31 20:28:00,2.111,2.11108,2.11091,2.11108,10334225.0
2006-07-31 20:30:00,2.11091,2.11113,2.11091,2.11113,2291917.0
2006-07-31 20:31:00,2.11084,2.11128,2.11084,2.11128,5165976.0
2006-07-31 20:32:00,2.11147,2.11159,2.11132,2.11159,1967943.0
2006-07-31 20:33:00,2.1117,2.11178,2.1117,2.11178,3224744.0
2006-07-31 20:34:00,2.11177,2.11219,2.11177,2.11219,7845619.0
2006-07-31 20:35:00,2.11232,2.11261,2.11232,2.11261,1195999.0
2006-07-31 20:36:00,2.11263,2.11263,2.1122,2.11226,7655122.0
2006-07-31 20:37:00,2.11223,2.11249,2.11223,2.11249,369715.0
2006-07-31 20:38:00,2.11233,2.11252,2.11233,2.11246,888618.0
2006-07-31 20:39:00,2.11239,2.11256,2.11239,2.11256,1508379.0
2006-07-31 20:40:00,2.11247,2.11289,2.11245,2.11289,10010759.0
2006-07-31 20:41:00,2.11283,2.11341,2.11283,2.11339,5598733.0
2006-07-31 20:42:00,2.11336,2.11336,2.11291,2.11292,8744863.0
2006-07-31 20:43:00,2.11289,2.11289,2.11267,2.11267,5283490.0
2006-07-31 20:44:00,2.1125,2.11253,2.11222,2.11242,483516.0
2006-07-31 20:45:00,2.11235,2.11263,2.11235,2.11263,1816499.0
2006-07-31 20:46:00,2.11256,2.1128,2.11255,2.11274,8190046.0
2006-07-31 20:47:00,2.11262,2.11284,2.11262,2.11284,4983483.0
2006-07-31 20:48:00,2.11292,2.11306,2.11292,2.11304,14375672.0
2006-07-31 20:49:00,2.11294,2.11324,2.11294,2.11324,6706413.0
2006-07-31 20:50:00,2.11329,2.11329,2.11321,2.11325,2795568.0
2006-07-31 20:51:00,2.11331,2.11333,2.11328,2.11329,2414012.0
2006-07-31 20:52:00,2.11333,2.11333,2.11329,2.11333,603890.0
2006-07-31 20:53:00,2.11327,2.11339,2.11314,2.11339,3698248.0
2006-07-31 20:54:00,2.1133,2.11344,2.11322,2.11339,2239444.0
2006-07-31 20:55:00,2.11352,2.11376,2.11352,2.11376,2866194.0
2006-07-31 20:56:00,2.11367,2.1137,2.11344,2.1137,1324460.0
2006-07-31 20:57:00,2.1136,2.1136,2.11339,2.11357,4042423.0
2006-07-31 20:58:00,2.1135,2.11387,2.1135,2.11387,14714902.0
2006-07-31 20:59:00,2.114,2.11406,2.11372,2.11372,4357958.0
2006-07-31 21:00:00,2.11356,2.11356,2.11316,2.11316,1268079.0
2006-07-31 21:01:00,2.11325,2.11351,2.11325,2.1135,5693275.0
2006-07-31 21:02:00,2.11361,2.11373,2.11357,2.11357,2606021.0
2006-07-31 21:03:00,2.11325,2.11378,2.1132,2.11378,4551273.0
2006-07-31 21:04:00,2.11393,2.11411,2.11389,2.11389,9790333.0
2006-07-31 21:05:00,2.11389,2.11389,2.11354,2.1137,9666797.0
2006-07-31 21:06:00,2.11379,2.11394,2.11368,2.11375,2636188.0
2006-07-31 21:07:00,2.11364,2.11364,2.11341,2.11347,1483992.0
2006-07-31 21:08:00,2.11349,2.11354,2.11348,2.11352,17049519.0
2006-07-31 21:09:00,2.11354,2.11365,2.11354,2.11365,702783.0
2006-07-31 21:10:00,2.11367,2.11367,2.11357,2.1136,1689306.0
2006-07-31 21:11:00,2.11366,2.11372,2.11355,2.11355,1084972.0
2006-07-31 21:12:00,2.11355,2.11358,2.11337,2.11346,2143278.0
2006-07-31 21:13:00,2.11344,2.1136,2.11344,2.1136,1294682.0
2006-07-31 21:14:00,2.1136,2.1137,2.11355,2.11363,5010064.0
2006-07-31 21:15:00,2.11364,2.11365,2.11343,2.11343,600667.0
2006-07-31 21:16:00,2.11342,2.11357,2.11342,2.11345,1274962.0
2006-07-31 21:17:00,2.1134,2.11346,2.11323,2.11346,6489213.0
2006-07-31 21:18:00,2.11388,2.11404,2.1138,2.11386,1804526.0
2006-07-31 21:19:00,2.11351,2.11352,2.1134,2.11352,12342504.0
2006-07-31 21:20:00,2.11341,2.11341,2.11334,2.11334,545377.0
2006-07-31 21:21:00,2.1131,2.1131,2.11305,2.1131,1278194.0
2006-07-31 21:22:00,2.11313,2.11336,2.1131,2.11336,201745.0
2006-07-31 21:23:00,2.11333,2.11341,2.11331,2.11333,2768403.0
2006-07-31 21:24:00,2.11307,2.11307,2.11279,2.11279,5232170.0
2006-07-31 21:25:00,2.1122,2.11264,2.1122,2.11264,16202286.0
2006-07-31 21:26:00,2.11282,2.11282,2.11282,2.11282,294280.0
2006-07-31 21:27:00,2.11278,2.11278,2.11263,2.11276,10771966.0
2006-07-31 21:28:00,2.1128,2.11294,2.11274,2.11294,11377167.0
2006-07-31 21:29:00,2.11288,2.11308,2.11283,2.11308,2775155.0
2006-07-31 21:30:00,2.113,2.11328,2.113,2.11328,551431.0
2006-07-31 21:32:00,2.11321,2.11321,2.11312,2.11316,287132.0
2006-07-31 21:33:00,2.11314,2.11314,2.1116,2.11277,5504229.0
2006-07-31 21:34:00,2.11256,2.11281,2.11229,2.1125,4566902.0
2006-07-31 21:35:00,2.11253,2.11253,2.11237,2.11237,9249358.0
2006-07-31 21:36:00,2.11232,2.11244,2.11226,2.11233,252918.0
2006-07-31 21:37:00,2.11243,2.11243,2.11237,2.11241,10253305.0
2006-07-31 21:38:00,2.11242,2.11242,2.11211,2.11232,3133249.0
2006-07-31 21:39:00,2.11233,2.11233,2.11214,2.11214,5686848.0
2006-07-31 21:40:00,2.11214,2.11227,2.11207,2.11221,4042582.0
2006-07-31 21:41:00,2.11219,2.1123,2.11219,2.11228,2896136.0
2006-07-31 21:42:00,2.11221,2.1123,2.11217,2.1123,1350138.0
2006-07-31 21:44:00,2.11227,2.11227,2.11211,2.11217,2921453.0
2006-07-31 21:45:00,2.11214,2.11214,2.11198,2.11198,8965628.0
2006-07-31 21:46:00,2.11188,2.11188,2.1117,2.1117,85477.0
2006-07-31 21:47:00,2.1115,2.11163,2.11146,2.11163,6306205.0
2006-07-31 21:48:00,2.11158,2.11167,2.11149,2.11149,3441525.0
2006-07-31 21:49:00,2.11147,2.11154,2.11143,2.11143,3075687.0
2006-07-31 21:50:00,2.1115,2.1115,2.1112,2.11128,5940115.0
2006-07-31 21:51:00,2.11128,2.1114,2.11126,2.1114,1840264.0
2006-07-31 21:52:00,2.11145,2.11145,2.11133,2.11145,5268819.0
2006-07-31 21:53:00,2.11146,2.11166,2.11145,2.11161,3077269.0
2006-07-31 21:56:00,2.11159,2.11215,2.11159,2.11215,1795116.0
2006-07-31 21:57:00,2.11219,2.11238,2.11218,2.11238,13338260.0
2006-07-31 21:58:00,2.1124,2.1124,2.11225,2.11237,2556782.0
2006-07-31 21:59:00,2.11254,2.11257,2.11254,2.11257,1409081.0
2006-07-31 22:00:00,2.1125,2.11289,2.1125,2.11289,10094576.0
2006-07-31 22:01:00,2.11288,2.11288,2.11255,2.11255,2741236.0
2006-07-31 22:02:00,2.11261,2.11302,2.11261,2.11302,2851946.0
2006-07-31 22:03:00,2.11306,2.11329,2.11306,2.11323,12529914.0
2006-07-31 22:04:00,2.11332,2.11332,2.11325,2.11326,1310905.0
2006-07-31 22:05:00,2.11323,2.11323,2.11296,2.11296,1282546.0
2006-07-31 22:06:00,2.11314,2.11348,2.11311,2.11348,1973603.0
2006-07-31 22:08:00,2.11339,2.11339,2.11288,2.11288,5815328.0
2006-07-31 22:09:00,2.11284,2.11307,2.11284,2.11307,1050025.0
2006-07-31 22:11:00,2.11298,2.11298,2.11267,2.1127,8058829.0
2006-07-31 22:12:00,2.11268,2.11268,2.11104,2.1124,8682007.0
2006-07-31 22:13:00,2.11236,2.11236,2.11214,2.11214,7665919.0
2006-07-31 22:15:00,2.11223,2.11223,2.11216,2.11216,1941069.0
2006-07-31 22:16:00,2.11215,2.11215,2.11195,2.1121,778761.0
2006-07-31 22:17:00,2.1121,2.11213,2.11194,2.11202,1976219.0
2006-07-31 22:18:00,2.1119,2.1119,2.1113,2.1113,2916827.0
2006-07-31 22:19:00,2.1113,2.11135,2.10987,2.11134,11639933.0
2006-07-31 22:20:00,2.11138,2.11138,2.11123,2.11138,26920497.0
2006-07-31 22:21:00,2.11138,2.11138,2.11113,2.11114,668861.0
2006-07-31 22:22:00,2.11118,2.11132,2.11117,2.11123,2255765.0
2006-07-31 22:23:00,2.1113,2.1113,2.11095,2.11124,5885298.0
2006-07-31 22:24:00,2.11119,2.11119,2.11103,2.11103,210071.0
2006-07-31 22:25:00,2.11085,2.11107,2.11085,2.11107,7992454.0
2006-07-31 22:26:00,2.11111,2.11111,2.11102,2.11109,24196079.0
2006-07-31 22:27:00,2.11111,2.11118,2.11095,2.11118,6483686.0
2006-07-31 22:28:00,2.11121,2.11136,2.11121,2.11136,2702400.0
2006-07-31 22:29:00,2.11136,2.11163,2.11136,2.11163,618317.0
2006-07-31 22:30:00,2.11165,2.11165,2.1115,2.11163,13987572.0
2006-07-31 22:31:00,2.1114,2.1114,2.11105,2.11105,2588460.0
2006-07-31 22:32:00,2.11114,2.11136,2.11114,2.11132,2754007.0
2006-07-31 22:33:00,2.11132,2.1114,2.11127,2.11127,15707323.0
2006-07-31 22:34:00,2.11114,2.11114,2.11092,2.11092,939452.0
2006-07-31 22:35:00,2.111,2.11111,2.111,2.11111,6674355.0
2006-07-31 22:36:00,2.11116,2.11129,2.11116,2.11123,1860902.0
2006-07-31 22:37:00,2.11119,2.11128,2.11114,2.11128,13732081.0
2006-07-31 22:38:00,2.1113,2.11146,2.11099,2.11137,11723688.0
2006-07-31 22:39:00,2.11135,2.11135,2.11121,2.11129,7961174.0
2006-07-31 22:40:00,2.11146,2.11156,2.11135,2.11135,1938926.0
2006-07-31 22:42:00,2.11136,2.11139,2.11115,2.11139,4066314.0
2006-07-31 22:43:00,2.11139,2.11149,2.11136,2.11145,16722997.0
2006-07-31 22:44:00,2.11149,2.11157,2.1114,2.11157,5582572.0
2006-07-31 22:46:00,2.11152,2.11165,2.11152,2.11153,9458473.0
2006-07-31 22:47:00,2.11154,2.11168,2.11154,2.11168,5184484.0
2006-07-31 22:48:00,2.1118,2.11209,2.11179,2.11209,1697343.0
2006-07-31 22:49:00,2.11221,2.11246,2.11221,2.11246,728886.0
2006-07-31 22:50:00,2.11243,2.11246,2.11243,2.11243,826714.0
2006-07-31 22:51:00,2.11245,2.1126,2.11245,2.11254,4700907.0
2006-07-31 22:53:00,2.11258,2.11263,2.11253,2.11253,7754297.0
2006-07-31 22:54:00,2.11251,2.11256,2.11244,2.11256,15749665.0
2006-07-31 22:56:00,2.11259,2.11262,2.11252,2.11252,467511.0
2006-07-31 22:57:00,2.11244,2.11244,2.11219,2.11219,7506407.0
2006-07-31 22:58:00,2.11223,2.11223,2.11208,2.11208,2711984.0
2006-07-31 23:28:00,2.11206,2.11277,2.11206,2.11277,6845030.0
2006-07-31 23:29:00,2.1129,2.11294,2.1129,2.11294,2088549.0
2006-07-31 23:31:00,2.11308,2.11314,2.11302,2.11302,3420806.0
2006-07-31 23:32:00,2.11287,2.11287,2.11267,2.11267,3199828.0
2006-07-31 23:33:00,2.11268,2.11278,2.11268,2.11272,2792344.0
2006-07-31 23:34:00,2.11266,2.11315,2.1126,2.11315,4857797.0
2006-07-31 23:35:00,2.11308,2.11308,2.1129,2.1129,1429550.0
2006-07-31 23:37:00,2.11286,2.1129,2.11279,2.11279,856426.0
2006-07-31 23:38:00,2.11273,2.11273,2.1126,2.1126,1055142.0
2006-07-31 23:39:00,2.11261,2.1128,2.11261,2.11274,7341465.0
2006-07-31 23:40:00,2.11282,2.113,2.11274,2.113,4246210.0
2006-07-31 23:42:00,2.11302,2.11315,2.11302,2.11312,2856225.0
2006-07-31 23:43:00,2.11304,2.11345,2.11304,2.11345,8769867.0
2006-07-31 23:45:00,2.11337,2.11368,2.11337,2.11368,7516224.0
2006-07-31 23:47:00,2.11382,2.11382,2.11332,2.11332,2289344.0
2006-07-31 23:48:00,2.11331,2.11339,2.11323,2.11339,1522991.0
2006-07-31 23:49:00,2.11344,2.11351,2.1134,2.11351,1586843.0
2006-07-31 23:50:00,2.11341,2.11341,2.11298,2.11298,837759.0
2006-07-31 23:51:00,2.11309,2.11314,2.11309,2.11314,486614.0
2006-07-31 23:52:00,2.11319,2.11321,2.11309,2.11312,7183254.0
2006-07-31 23:53:00,2.11323,2.11323,2.11319,2.1132,3599253.0
2006-07-31 23:54:00,2.11315,2.11315,2.11234,2.11234,2778254.0
2006-07-31 23:55:00,2.11218,2.11228,2.11185,2.11228,13026377.0
2006-07-31 23:56:00,2.11239,2.11263,2.11239,2.11248,2776259.0
2006-08-01 00:00:00,2.11247,2.11339,2.11244,2.11339,13350865.0
2006-08-01 00:01:00,2.11328,2.11328,2.11328,2.11328,4886248.0
2006-08-01 00:02:00,2.11315,2.11321,2.11315,2.11319,2138451.0
2006-08-01 00:03:00,2.11307,2.11311,2.11307,2.11311,1976534.0
2006-08-01 00:05:00,2.11307,2.11307,2.11287,2.11287,2736775.0
2006-08-01 00:06:00,2.11269,2.1129,2.11266,2.1129,876627.0
2006-08-01 00:08:00,2.1129,2.11295,2.11275,2.1128,16693559.0
2006-08-01 00:10:00,2.11264,2.11273,2.11246,2.11273,2710227.0
2006-08-01 00:11:00,2.1128,2.11295,2.11273,2.11294,11077411.0
2006-08-01 00:12:00,2.11288,2.11331,2.11288,2.11331,621135.0
2006-08-01 00:16:00,2.11331,2.11341,2.11324,2.11324,3613021.0
2006-08-01 00:20:00,2.11318,2.11318,2.11283,2.11283,8163336.0
2006-08-01 00:22:00,2.1129,2.1129,2.11257,2.11261,18124290.0
2006-08-01 00:24:00,2.11257,2.11257,2.11247,2.11247,275714.0
2006-08-01 00:28:00,2.11252,2.11252,2.11244,2.11244,4076342.0
2006-08-01 00:29:00,2.11242,2.11242,2.11184,2.11184,5052217.0
2006-08-01 00:32:00,2.11209,2.11217,2.11209,2.11217,195501.0
2006-08-01 00:33:00,2.11217,2.11217,2.11197,2.11197,7534194.0
2006-08-01 00:34:00,2.11196,2.11196,2.11172,2.11175,3928308.0
2006-08-01 00:36:00,2.11156,2.11199,2.11156,2.11199,1644056.0
2006-08-01 00:37:00,2.11188,2.11228,2.11188,2.11228,475784.0
2006-08-01 00:39:00,2.11229,2.11229,2.11214,2.11214,1459905.0
2006-08-01 00:42:00,2.11215,2.11215,2.11211,2.11211,246386.0
2006-08-01 00:43:00,2.11204,2.11204,2.11161,2.11161,4104473.0
2006-08-01 00:44:00,2.1117,2.1117,2.11142,2.11142,11748520.0
2006-08-01 00:45:00,2.1115,2.1117,2.11146,2.1117,569809.0
2006-08-01 00:46:00,2.11158,2.11158,2.11148,2.11148,798746.0
2006-08-01 00:47:00,2.11143,2.11148,2.11128,2.11128,6530799.0
2006-08-01 00:48:00,2.11125,2.11125,2.1112,2.1112,3496849.0
2006-08-01 00:49:00,2.11115,2.11115,2.11075,2.11092,6072022.0
2006-08-01 00:50:00,2.11093,2.11102,2.11093,2.11102,9311349.0
2006-08-01 00:51:00,2.11099,2.11099,2.11088,2.11091,5602247.0
2006-08-01 00:52:00,2.11115,2.11124,2.11115,2.11123,3138979.0
2006-08-01 00:53:00,2.11121,2.11126,2.10973,2.11114,11938513.0
2006-08-01 00:54:00,2.11105,2.11125,2.11103,2.11125,11435123.0
2006-08-01 00:56:00,2.11129,2.11143,2.11126,2.11143,9417729.0
2006-08-01 00:58:00,2.11132,2.1115,2.11132,2.11148,8593784.0
2006-08-01 00:59:00,2.11119,2.11133,2.11114,2.11114,3026114.0
2006-08-01 01:01:00,2.11122,2.11156,2.11111,2.11156,3890857.0
2006-08-01 01:02:00,2.11173,2.11192,2.11173,2.11175,10460250.0
2006-08-01 01:04:00,2.1117,2.11185,2.1117,2.11185,517132.0
2006-08-01 01:05:00,2.11195,2.11246,2.11194,2.11246,3103070.0
2006-08-01 01:06:00,2.11237,2.11237,2.11215,2.11215,10889873.0
2006-08-01 01:07:00,2.112,2.11209,2.11183,2.11183,3767100.0
2006-08-01 01:08:00,2.11203,2.11203,2.11201,2.11201,3526.0
2006-08-01 01:09:00,2.11209,2.11244,2.11204,2.11244,504876.0
2006-08-01 01:10:00,2.1124,2.1124,2.11199,2.11199,2820115.0
2006-08-01 01:11:00,2.11201,2.1124,2.11198,2.1124,13195082.0
2006-08-01 01:12:00,2.11223,2.11234,2.11201,2.11201,5137735.0
2006-08-01 01:13:00,2.112,2.11216,2.112,2.11216,1068261.0
2006-08-01 01:14:00,2.11222,2.11226,2.11222,2.11223,369991.0
2006-08-01 01:15:00,2.11222,2.11222,2.11193,2.11193,42591146.0
2006-08-01 01:16:00,2.11193,2.11193,2.11166,2.11175,476087.0
2006-08-01 01:17:00,2.11176,2.11182,2.11176,2.11182,117697.0
2006-08-01 01:19:00,2.11177,2.11178,2.11169,2.11178,8267489.0
2006-08-01 01:21:00,2.11177,2.11194,2.11175,2.11194,3323165.0
2006-08-01 01:22:00,2.11188,2.11207,2.11185,2.11207,10870786.0
2006-08-01 01:24:00,2.11198,2.1122,2.11198,2.1122,3416124.0
2006-08-01 01:27:00,2.1122,2.1122,2.11211,2.11211,10558010.0
2006-08-01 01:28:00,2.1121,2.11218,2.11203,2.1121,4693175.0
2006-08-01 01:29:00,2.11214,2.11231,2.11214,2.11227,2800380.0
2006-08-01 01:30:00,2.1122,2.1123,2.11209,2.11209,1299223.0
2006-08-01 01:31:00,2.11223,2.1124,2.11223,2.1124,1516211.0
2006-08-01 01:32:00,2.11233,2.11252,2.11204,2.11204,2921957.0
2006-08-01 01:33:00,2.11186,2.11186,2.11166,2.11178,2169585.0
2006-08-01 01:34:00,2.11174,2.11174,2.11159,2.11161,1770963.0
2006-08-01 01:36:00,2.1116,2.1116,2.11142,2.11143,1254006.0
2006-08-01 01:37:00,2.1114,2.11144,2.11122,2.11122,5204842.0
2006-08-01 01:38:00,2.11126,2.11133,2.11112,2.11133,4037578.0
2006-08-01 01:39:00,2.11144,2.11144,2.11129,2.11134,13006619.0
2006-08-01 01:41:00,2.11147,2.11171,2.11147,2.11171,13754451.0
2006-08-01 01:42:00,2.11175,2.11187,2.11175,2.1118,2641503.0
2006-08-01 01:43:00,2.11188,2.11188,2.11138,2.11138,2585488.0
2006-08-01 01:45:00,2.11131,2.11131,2.11092,2.11092,2522331.0
2006-08-01 01:46:00,2.11107,2.11122,2.11107,2.11122,636597.0
2006-08-01 01:50:00,2.11139,2.1115,2.11139,2.11143,7591612.0
2006-08-01 01:51:00,2.11143,2.11143,2.11088,2.1114,2888614.0
2006-08-01 01:54:00,2.11158,2.1117,2.11158,2.11169,7063808.0
2006-08-01 01:57:00,2.11167,2.11167,2.1116,2.1116,684042.0
2006-08-01 01:58:00,2.11148,2.1115,2.11134,2.1115,509596.0
2006-08-01 01:59:00,2.11161,2.11214,2.11161,2.11214,5253722.0
2006-08-01 02:00:00,2.11238,2.11238,2.11211,2.11221,5099709.0
2006-08-01 02:01:00,2.1123,2.11255,2.1123,2.11243,8778714.0
2006-08-01 02:02:00,2.11264,2.1129,2.11264,2.1129,3422229.0
2006-08-01 02:03:00,2.11294,2.11305,2.1129,2.11305,1184234.0
2006-08-01 02:04:00,2.11301,2.11301,2.11289,2.11289,5396589.0
2006-08-01 02:05:00,2.11285,2.11285,2.11271,2.11271,7715793.0
2006-08-01 02:06:00,2.11267,2.11267,2.11231,2.11231,2890409.0
2006-08-01 02:07:00,2.11237,2.11247,2.11229,2.11247,12786580.0
2006-08-01 02:09:00,2.11243,2.11278,2.11243,2.11278,18692961.0
2006-08-01 02:10:00,2.11281,2.11286,2.11238,2.11238,5135978.0
2006-08-01 02:12:00,2.11236,2.11256,2.11234,2.11255,2770628.0
2006-08-01 02:13:00,2.11248,2.11248,2.11238,2.11239,653255.0
2006-08-01 02:14:00,2.11225,2.11242,2.11225,2.11242,2441281.0
2006-08-01 02:15:00,2.11249,2.11282,2.11241,2.11282,414448.0
2006-08-01 02:18:00,2.11264,2.11264,2.11231,2.11231,13222889.0
2006-08-01 02:19:00,2.11226,2.11236,2.11082,2.11236,4529074.0
2006-08-01 02:20:00,2.11214,2.11218,2.11202,2.11202,10282961.0
2006-08-01 02:22:00,2.11182,2.11182,2.11164,2.11164,5769695.0
2006-08-01 02:23:00,2.11158,2.11162,2.11147,2.11162,1141874.0
2006-08-01 02:24:00,2.11162,2.11163,2.11145,2.11163,1073020.0
2006-08-01 02:25:00,2.11157,2.11157,2.11146,2.11146,955997.0
2006-08-01 02:27:00,2.1113,2.1113,2.11117,2.11117,2949685.0
2006-08-01 02:28:00,2.1113,2.1113,2.11113,2.11124,1634904.0
2006-08-01 02:29:00,2.11105,2.11134,2.11105,2.11134,1123334.0
2006-08-01 02:30:00,2.11142,2.11156,2.1113,2.11156,1237812.0
2006-08-01 02:31:00,2.11161,2.11161,2.11127,2.11134,4597546.0
2006-08-01 02:32:00,2.11133,2.11133,2.11118,2.11118,1041248.0
2006-08-01 02:33:00,2.11115,2.11115,2.11081,2.11081,8310524.0
2006-08-01 02:35:00,2.11082,2.11082,2.11039,2.11039,3440899.0
2006-08-01 02:36:00,2.11054,2.11059,2.11031,2.11031,7117568.0
2006-08-01 02:37:00,2.11028,2.11028,2.11008,2.11024,11572307.0
2006-08-01 02:38:00,2.11041,2.11065,2.11041,2.11065,3263764.0
2006-08-01 02:39:00,2.11059,2.11059,2.11034,2.11055,1010060.0
2006-08-01 02:41:00,2.11068,2.11093,2.11058,2.11058,15079679.0
2006-08-01 02:45:00,2.11066,2.11067,2.11063,2.11063,386627.0
2006-08-01 02:46:00,2.11057,2.11057,2.11041,2.11041,857653.0
2006-08-01 02:47:00,2.11042,2.11042,2.11,2.11003,5166593.0
2006-08-01 02:48:00,2.11016,2.11016,2.10998,2.11007,10430753.0
2006-08-01 02:49:00,2.11002,2.11002,2.10965,2.10979,2810560.0
2006-08-01 02:50:00,2.10974,2.10974,2.10958,2.10962,594415.0
2006-08-01 02:51:00,2.10959,2.10965,2.10959,2.10965,304571.0
2006-08-01 02:52:00,2.10944,2.1096,2.10944,2.10959,3958700.0
2006-08-01 02:53:00,2.10977,2.10979,2.10972,2.10979,10750123.0
2006-08-01 02:54:00,2.10992,2.11016,2.10992,2.11016,4432247.0
2006-08-01 02:55:00,2.1101,2.1101,2.10984,2.10984,488320.0
2006-08-01 02:56:00,2.10999,2.10999,2.10987,2.10987,1453972.0
2006-08-01 02:57:00,2.10987,2.11014,2.10987,2.11002,9642561.0
2006-08-01 02:58:00,2.1099,2.1099,2.10949,2.10962,3768748.0
2006-08-01 02:59:00,2.10954,2.1098,2.10954,2.10966,2903587.0
2006-08-01 03:00:00,2.10968,2.10968,2.10942,2.10942,2927459.0
2006-08-01 03:01:00,2.1097,2.10981,2.10958,2.10958,9391088.0
2006-08-01 03:02:00,2.10956,2.10956,2.10909,2.10913,2118116.0
2006-08-01 03:03:00,2.10909,2.1091,2.10898,2.10904,8923375.0
2006-08-01 03:05:00,2.10908,2.10916,2.10908,2.10913,10746287.0
2006-08-01 03:06:00,2.10927,2.10969,2.10795,2.10969,10865048.0
2006-08-01 03:07:00,2.10969,2.1099,2.10964,2.1099,3301756.0
2006-08-01 03:09:00,2.11007,2.11024,2.11007,2.11024,3103625.0
2006-08-01 03:10:00,2.11032,2.11041,2.11027,2.11041,5551307.0
2006-08-01 03:11:00,2.1105,2.11063,2.1105,2.11063,3269000.0
2006-08-01 03:12:00,2.11061,2.11061,2.11044,2.11047,6462940.0
2006-08-01 03:13:00,2.11051,2.11057,2.11048,2.11048,769430.0
2006-08-01 03:14:00,2.11049,2.11049,2.11032,2.11045,1005462.0
2006-08-01 03:15:00,2.11034,2.11034,2.1103,2.11032,11794518.0
2006-08-01 03:16:00,2.1102,2.1105,2.11014,2.1105,3956502.0
2006-08-01 03:17:00,2.11058,2.11112,2.11042,2.11098,6561987.0
2006-08-01 03:19:00,2.11092,2.11093,2.11056,2.11056,10299046.0
2006-08-01 03:20:00,2.11052,2.11053,2.11051,2.11051,1355528.0
2006-08-01 03:21:00,2.11039,2.11039,2.11016,2.11016,2902468.0
2006-08-01 03:23:00,2.11017,2.11042,2.11017,2.1103,2646094.0
2006-08-01 03:25:00,2.11075,2.11075,2.11025,2.11025,8321504.0
2006-08-01 03:26:00,2.11033,2.11036,2.11009,2.11021,7354022.0
2006-08-01 03:27:00,2.11013,2.11013,2.1098,2.1098,205748.0
2006-08-01 03:29:00,2.10994,2.10994,2.10977,2.10989,1857608.0
2006-08-01 03:32:00,2.10985,2.1099,2.10985,2.1099,472607.0
2006-08-01 03:35:00,2.11003,2.1102,2.11003,2.1102,301359.0
2006-08-01 03:36:00,2.11022,2.11047,2.11022,2.11035,7855390.0
2006-08-01 03:37:00,2.11038,2.11038,2.10995,2.11017,15463143.0
2006-08-01 03:38:00,2.11018,2.11018,2.11015,2.11015,54968.0
2006-08-01 03:39:00,2.10996,2.11012,2.10983,2.10991,8226682.0
2006-08-01 03:40:00,2.10996,2.11001,2.10984,2.10996,1260988.0
2006-08-01 03:41:00,2.10986,2.10986,2.10918,2.10918,2696143.0
2006-08-01 03:42:00,2.10883,2.10894,2.10866,2.10866,1979972.0
2006-08-01 03:43:00,2.10858,2.10858,2.10836,2.1084,3387877.0
2006-08-01 03:44:00,2.10851,2.10854,2.10851,2.10854,3201830.0
2006-08-01 03:45:00,2.10856,2.10866,2.10856,2.10859,799354.0
2006-08-01 03:46:00,2.10853,2.10853,2.10825,2.10825,3041703.0
2006-08-01 03:47:00,2.10835,2.10835,2.10825,2.10825,10919640.0
2006-08-01 03:48:00,2.10833,2.10842,2.10823,2.10842,5441413.0
2006-08-01 03:49:00,2.1084,2.10844,2.10839,2.10839,2496293.0
2006-08-01 03:50:00,2.10846,2.10848,2.1084,2.10848,767759.0
2006-08-01 03:51:00,2.10843,2.10856,2.10835,2.10842,18167009.0
2006-08-01 03:52:00,2.1083,2.10846,2.10825,2.10838,3081497.0
2006-08-01 03:54:00,2.10842,2.10853,2.1084,2.10853,2718830.0
2006-08-01 03:55:00,2.10845,2.10845,2.10837,2.10837,2890812.0
2006-08-01 03:56:00,2.10839,2.10839,2.1082,2.1082,1992875.0
2006-08-01 03:57:00,2.10824,2.10824,2.10803,2.10803,1978216.0
2006-08-01 03:58:00,2.10806,2.10806,2.10791,2.10791,4904886.0
2006-08-01 03:59:00,2.10791,2.10791,2.10689,2.10724,12363055.0
2006-08-01 04:00:00,2.10739,2.10763,2.10739,2.10763,848668.0
2006-08-01 04:01:00,2.10785,2.10834,2.10783,2.10834,2853424.0
2006-08-01 04:02:00,2.10846,2.10867,2.10843,2.10867,388249.0
2006-08-01 04:03:00,2.10869,2.10884,2.10869,2.10874,2985226.0
2006-08-01 04:04:00,2.10881,2.10881,2.10873,2.10878,12361337.0
2006-08-01 04:05:00,2.10868,2.10868,2.10853,2.10863,2962206.0
2006-08-01 04:06:00,2.10875,2.10881,2.10875,2.10881,162034.0
2006-08-01 04:08:00,2.10888,2.10888,2.10885,2.10885,478809.0
2006-08-01 04:09:00,2.10873,2.10878,2.10863,2.10863,762221.0
2006-08-01 04:10:00,2.10853,2.10853,2.10836,2.10836,3387225.0
2006-08-01 04:11:00,2.10815,2.10816,2.10774,2.10774,528423.0
2006-08-01 04:12:00,2.10753,2.1076,2.10753,2.1076,2539483.0
2006-08-01 04:13:00,2.10762,2.1077,2.10762,2.1077,1171492.0
2006-08-01 04:15:00,2.10775,2.10785,2.10769,2.10785,1724042.0
2006-08-01 04:16:00,2.10783,2.1079,2.10769,2.10769,8769867.0
2006-08-01 04:19:00,2.10775,2.10796,2.10775,2.10796,4621975.0
2006-08-01 04:22:00,2.10797,2.10813,2.10797,2.10813,830513.0
2006-08-01 04:23:00,2.10803,2.10804,2.10803,2.10804,1954766.0
2006-08-01 04:25:00,2.10803,2.10803,2.10792,2.10792,626792.0
2006-08-01 04:29:00,2.10803,2.10858,2.10803,2.10854,5835066.0
2006-08-01 04:30:00,2.10871,2.10883,2.10871,2.10883,2251804.0
2006-08-01 04:31:00,2.10878,2.10878,2.10866,2.10868,6921164.0
2006-08-01 04:32:00,2.10885,2.10906,2.10881,2.10906,1478122.0
2006-08-01 04:33:00,2.10915,2.10917,2.10915,2.10917,276054.0
2006-08-01 04:34:00,2.10931,2.10934,2.10918,2.10918,12198094.0
2006-08-01 04:35:00,2.10914,2.10914,2.10895,2.10895,226643.0
2006-08-01 04:36:00,2.10905,2.10907,2.10905,2.10907,153535.0
2006-08-01 04:39:00,2.10899,2.10899,2.10887,2.10887,634280.0
2006-08-01 04:40:00,2.10886,2.10886,2.10882,2.10882,6515970.0
2006-08-01 04:41:00,2.10891,2.10891,2.10861,2.10861,3956871.0
2006-08-01 04:44:00,2.1087,2.1087,2.1086,2.1086,8084410.0
2006-08-01 04:45:00,2.10865,2.10865,2.10858,2.10858,3185196.0
2006-08-01 04:46:00,2.10856,2.10864,2.10856,2.10864,2111645.0
2006-08-01 04:47:00,2.10858,2.10859,2.10854,2.10857,7404849.0
2006-08-01 04:48:00,2.10861,2.10861,2.10853,2.10853,495062.0
2006-08-01 04:49:00,2.10851,2.10851,2.10829,2.10844,10159366.0
2006-08-01 04:51:00,2.10849,2.10853,2.10849,2.10852,1115263.0
2006-08-01 04:55:00,2.1086,2.10869,2.1086,2.10869,1222421.0
2006-08-01 04:57:00,2.10873,2.10885,2.10872,2.10885,3556813.0
2006-08-01 04:58:00,2.10888,2.10894,2.10888,2.10894,301420.0
2006-08-01 04:59:00,2.10903,2.10907,2.10897,2.10907,18796265.0
2006-08-01 05:01:00,2.109,2.109,2.10894,2.10894,2925233.0
2006-08-01 05:02:00,2.10875,2.10896,2.1087,2.1087,7774632.0
2006-08-01 05:07:00,2.10865,2.10865,2.10841,2.10841,5242742.0
2006-08-01 05:11:00,2.10849,2.10849,2.10838,2.10838,1108954.0
2006-08-01 05:15:00,2.10834,2.10834,2.10818,2.10826,5281174.0
2006-08-01 05:20:00,2.10825,2.1084,2.10824,2.1084,8247358.0
2006-08-01 05:22:00,2.1085,2.10852,2.10838,2.10838,15090198.0
2006-08-01 05:24:00,2.10835,2.10848,2.10826,2.10848,7185998.0
2006-08-01 05:25:00,2.10843,2.10881,2.10843,2.10881,3372506.0
2006-08-01 05:26:00,2.1088,2.1088,2.10844,2.10848,14444843.0
2006-08-01 05:29:00,2.10851,2.10857,2.10834,2.10857,27740355.0
2006-08-01 05:34:00,2.10862,2.10876,2.10862,2.10862,7416010.0
2006-08-01 05:36:00,2.10874,2.10874,2.10832,2.10862,5704465.0
2006-08-01 05:37:00,2.10855,2.10862,2.10843,2.1085,2417755.0
2006-08-01 05:38:00,2.10842,2.10848,2.10837,2.10848,657810.0
2006-08-01 05:39:00,2.10846,2.10846,2.10828,2.1084,12043961.0
2006-08-01 05:40:00,2.10837,2.10853,2.10698,2.10846,12900292.0
2006-08-01 05:41:00,2.10843,2.10844,2.10843,2.10843,2969687.0
2006-08-01 05:42:00,2.10848,2.10848,2.10831,2.10839,1836638.0
2006-08-01 05:47:00,2.10826,2.10826,2.10671,2.10776,9459584.0
2006-08-01 05:48:00,2.10796,2.10814,2.10796,2.10814,2029036.0
2006-08-01 05:49:00,2.10831,2.10845,2.10831,2.10842,5363771.0
2006-08-01 05:50:00,2.10848,2.10848,2.10828,2.10828,711286.0
2006-08-01 05:51:00,2.10831,2.10834,2.10813,2.10826,6126558.0
2006-08-01 05:52:00,2.10802,2.10813,2.10802,2.10813,265020.0
2006-08-01 05:53:00,2.10813,2.10813,2.10794,2.108,1799812.0
2006-08-01 05:56:00,2.10785,2.10803,2.10785,2.10791,8258108.0
2006-08-01 05:57:00,2.10794,2.108,2.10794,2.108,221187.0
2006-08-01 05:58:00,2.108,2.10821,2.10793,2.10821,2956467.0
2006-08-01 06:00:00,2.1083,2.1086,2.10824,2.1086,324242.0
2006-08-01 06:01:00,2.10855,2.10855,2.10814,2.10814,2574806.0
2006-08-01 06:02:00,2.10824,2.1085,2.10824,2.10828,28159605.0
2006-08-01 06:03:00,2.10831,2.10839,2.10824,2.10824,1851780.0
2006-08-01 06:04:00,2.10843,2.10851,2.10831,2.10831,1239558.0
2006-08-01 06:05:00,2.10835,2.10841,2.1083,2.1083,11139038.0
2006-08-01 06:06:00,2.10837,2.10849,2.10837,2.10849,287486.0
2006-08-01 06:07:00,2.10857,2.10906,2.10842,2.10906,4931410.0
2006-08-01 06:08:00,2.109,2.109,2.10884,2.10884,1892303.0
2006-08-01 06:09:00,2.1088,2.1088,2.10857,2.10857,5501638.0
2006-08-01 06:10:00,2.10846,2.1085,2.10799,2.10822,3131745.0
2006-08-01 06:11:00,2.10836,2.10866,2.10836,2.10866,815361.0
2006-08-01 06:12:00,2.10857,2.10857,2.10824,2.10824,6780136.0
2006-08-01 06:13:00,2.10836,2.10857,2.10836,2.10857,11052128.0
2006-08-01 06:16:00,2.10817,2.10828,2.10808,2.10828,4227372.0
2006-08-01 06:18:00,2.1083,2.10852,2.1083,2.10852,3035465.0
2006-08-01 06:19:00,2.10851,2.10853,2.10837,2.10848,4006522.0
2006-08-01 06:20:00,2.10845,2.10848,2.10841,2.10845,6111603.0
2006-08-01 06:21:00,2.10841,2.10848,2.10812,2.1084,2911131.0
2006-08-01 06:22:00,2.10838,2.10852,2.10838,2.10846,10457222.0
2006-08-01 06:24:00,2.10842,2.10842,2.10827,2.10829,8506721.0
2006-08-01 06:25:00,2.10829,2.10837,2.10799,2.10799,4309212.0
2006-08-01 06:26:00,2.10814,2.10837,2.10684,2.10837,5861799.0
2006-08-01 06:28:00,2.10835,2.10839,2.10822,2.10839,16547646.0
2006-08-01 06:29:00,2.10848,2.1086,2.10848,2.10856,839650.0
2006-08-01 06:30:00,2.10875,2.10898,2.10875,2.10898,2786580.0
2006-08-01 06:31:00,2.10903,2.10903,2.10886,2.10897,10512027.0
2006-08-01 06:32:00,2.10905,2.1092,2.10905,2.1092,2055910.0
2006-08-01 06:34:00,2.10915,2.10925,2.10892,2.10892,15984891.0
2006-08-01 06:35:00,2.10938,2.10949,2.10938,2.10943,7321915.0
2006-08-01 06:36:00,2.10952,2.10952,2.10932,2.10932,2558834.0
2006-08-01 06:38:00,2.10934,2.10934,2.10917,2.10917,1178494.0
2006-08-01 06:39:00,2.10929,2.10929,2.10918,2.10918,565099.0
2006-08-01 06:40:00,2.10915,2.10915,2.10899,2.10899,12174495.0
2006-08-01 06:41:00,2.10911,2.10918,2.10891,2.10908,3534305.0
2006-08-01 06:42:00,2.10892,2.10907,2.10892,2.10893,6111520.0
2006-08-01 06:43:00,2.10885,2.10885,2.10863,2.10863,1202340.0
2006-08-01 06:45:00,2.1087,2.1087,2.10841,2.10851,4767856.0
2006-08-01 06:46:00,2.10858,2.10866,2.10853,2.10866,2780349.0
2006-08-01 06:48:00,2.10872,2.10884,2.10872,2.10884,310402.0
2006-08-01 06:50:00,2.10883,2.10883,2.10851,2.10851,676469.0
2006-08-01 06:51:00,2.10849,2.10857,2.10848,2.10857,16810806.0
2006-08-01 06:52:00,2.1086,2.1086,2.10846,2.10853,1580733.0
2006-08-01 06:53:00,2.10848,2.10862,2.10822,2.10862,2558909.0
2006-08-01 06:54:00,2.10872,2.10884,2.10868,2.10878,9509883.0
2006-08-01 06:55:00,2.10868,2.10897,2.10868,2.10892,9583333.0
2006-08-01 06:56:00,2.10888,2.10888,2.10842,2.10842,4220785.0
2006-08-01 06:57:00,2.10863,2.10863,2.10855,2.10855,2833864.0
2006-08-01 06:58:00,2.10847,2.10847,2.10824,2.10824,5866331.0
2006-08-01 06:59:00,2.10829,2.10848,2.10825,2.10848,1167122.0
2006-08-01 07:00:00,2.10846,2.10847,2.10829,2.10829,1518429.0
2006-08-01 07:01:00,2.10829,2.10835,2.10821,2.10825,14862037.0
2006-08-01 07:02:00,2.10835,2.10843,2.10833,2.10843,3575997.0
2006-08-01 07:03:00,2.1085,2.10878,2.10841,2.10878,9064238.0
2006-08-01 07:04:00,2.10861,2.10861,2.10825,2.10838,3131425.0
2006-08-01 07:05:00,2.10835,2.10837,2.10808,2.10808,2301350.0
2006-08-01 07:06:00,2.10806,2.10806,2.10776,2.10783,3544420.0
2006-08-01 07:07:00,2.10793,2.10817,2.10793,2.10817,554231.0
2006-08-01 07:08:00,2.10812,2.10827,2.10792,2.10827,2307410.0
2006-08-01 07:09:00,2.10838,2.10852,2.10831,2.10831,3024198.0
2006-08-01 07:10:00,2.10823,2.10823,2.10791,2.10791,6225204.0
2006-08-01 07:11:00,2.10795,2.10795,2.10785,2.1079,25033652.0
2006-08-01 07:12:00,2.10797,2.10811,2.10797,2.108,4718313.0
2006-08-01 07:13:00,2.10814,2.10832,2.108,2.108,8446832.0
2006-08-01 07:14:00,2.10819,2.10828,2.10809,2.10809,1875966.0
2006-08-01 07:15:00,2.10823,2.10845,2.10823,2.10845,529243.0
2006-08-01 07:16:00,2.10834,2.10834,2.10816,2.10816,4815869.0
2006-08-01 07:17:00,2.10801,2.10821,2.10801,2.10821,477981.0
2006-08-01 07:18:00,2.10835,2.10868,2.10835,2.10856,2264723.0
2006-08-01 07:19:00,2.10865,2.10865,2.10853,2.10859,736435.0
2006-08-01 07:20:00,2.10858,2.10871,2.10852,2.10852,1558728.0
2006-08-01 07:21:00,2.10864,2.10874,2.10851,2.10851,886667.0
2006-08-01 07:22:00,2.10867,2.10874,2.10867,2.10874,391563.0
2006-08-01 07:23:00,2.10892,2.10907,2.10892,2.10907,8244611.0
2006-08-01 07:24:00,2.10905,2.10922,2.10905,2.10922,2027954.0
2006-08-01 07:25:00,2.1091,2.10912,2.10903,2.10903,5856958.0
2006-08-01 07:26:00,2.10906,2.10913,2.10906,2.10913,3222489.0
2006-08-01 07:27:00,2.10911,2.10912,2.10888,2.10906,2139301.0
2006-08-01 07:28:00,2.10886,2.10886,2.1084,2.1084,5091637.0
2006-08-01 07:29:00,2.10866,2.10888,2.10865,2.10888,1884341.0
2006-08-01 07:30:00,2.10882,2.10935,2.10882,2.10899,4310221.0
2006-08-01 07:31:00,2.10907,2.10907,2.1088,2.10885,9399024.0
2006-08-01 07:33:00,2.10881,2.10882,2.10858,2.10858,7945790.0
2006-08-01 07:34:00,2.10872,2.10885,2.10872,2.10885,4228068.0
2006-08-01 07:35:00,2.10878,2.10879,2.10878,2.10879,2043081.0
2006-08-01 07:36:00,2.10871,2.10871,2.10846,2.10846,8391511.0
2006-08-01 07:37:00,2.10844,2.10844,2.10827,2.10828,15061248.0
2006-08-01 07:38:00,2.1082,2.1082,2.10774,2.10774,21934807.0
2006-08-01 07:39:00,2.10766,2.10793,2.10766,2.10793,2767255.0
2006-08-01 07:40:00,2.10798,2.10805,2.10787,2.10787,1571222.0
2006-08-01 07:41:00,2.10775,2.10791,2.10772,2.10791,13345051.0
2006-08-01 07:42:00,2.10799,2.10823,2.10798,2.10798,3322648.0
2006-08-01 07:43:00,2.10778,2.10791,2.10778,2.10791,917115.0
2006-08-01 07:44:00,2.10794,2.10811,2.10794,2.10811,7295313.0
2006-08-01 07:46:00,2.10829,2.10848,2.10829,2.10842,3680845.0
2006-08-01 07:47:00,2.1084,2.1084,2.10812,2.10812,2516121.0
2006-08-01 07:48:00,2.10831,2.10863,2.10829,2.10863,1321940.0
2006-08-01 07:49:00,2.10875,2.10875,2.10848,2.10865,5483392.0
2006-08-01 07:50:00,2.10878,2.10884,2.10863,2.10866,11458764.0
2006-08-01 07:51:00,2.10865,2.10865,2.10845,2.10845,14240778.0
2006-08-01 07:52:00,2.10853,2.10853,2.10836,2.10847,4641027.0
2006-08-01 07:53:00,2.10833,2.10869,2.10806,2.10869,15482717.0
2006-08-01 07:54:00,2.10875,2.10881,2.10865,2.10867,10675608.0
2006-08-01 07:55:00,2.1086,2.10861,2.10844,2.10849,5221888.0
2006-08-01 07:56:00,2.10871,2.109,2.10859,2.109,8340885.0
2006-08-01 07:57:00,2.10867,2.10867,2.10825,2.10825,1824334.0
2006-08-01 07:58:00,2.10824,2.10824,2.10803,2.10811,758821.0
2006-08-01 07:59:00,2.10812,2.10812,2.10773,2.10778,1675923.0
2006-08-01 08:00:00,2.10795,2.10823,2.10795,2.10815,907618.0
2006-08-01 08:01:00,2.1083,2.1083,2.10816,2.10828,3670368.0
2006-08-01 08:02:00,2.10844,2.10844,2.10825,2.10831,9702925.0
2006-08-01 08:04:00,2.10836,2.10892,2.10836,2.10892,6992702.0
2006-08-01 08:05:00,2.10896,2.10921,2.10896,2.10909,1620272.0
2006-08-01 08:06:00,2.10928,2.10928,2.10891,2.10907,15959862.0
2006-08-01 08:07:00,2.10914,2.10914,2.10898,2.10898,3979041.0
2006-08-01 08:08:00,2.10893,2.10893,2.1088,2.10882,1665647.0
2006-08-01 08:09:00,2.1089,2.10904,2.10889,2.10896,3365180.0
2006-08-01 08:10:00,2.10899,2.10899,2.10891,2.10895,15982479.0
2006-08-01 08:11:00,2.10879,2.10899,2.10879,2.10899,6738845.0
2006-08-01 08:12:00,2.10906,2.10916,2.10898,2.10898,15153868.0
2006-08-01 08:13:00,2.10909,2.10927,2.10909,2.10917,1200504.0
2006-08-01 08:14:00,2.10908,2.10908,2.10902,2.10902,257067.0
2006-08-01 08:15:00,2.10915,2.10954,2.10915,2.10943,994418.0
2006-08-01 08:17:00,2.10948,2.10948,2.10929,2.10929,657376.0
2006-08-01 08:18:00,2.10934,2.10947,2.10928,2.10936,4323633.0
2006-08-01 08:19:00,2.10949,2.10993,2.10949,2.10993,4426769.0
2006-08-01 08:21:00,2.10985,2.11026,2.10985,2.11026,846761.0
2006-08-01 08:22:00,2.11021,2.11021,2.11007,2.11009,2593390.0
2006-08-01 08:23:00,2.11015,2.11015,2.10977,2.10977,823444.0
2006-08-01 08:24:00,2.10937,2.10975,2.10937,2.10967,12882991.0
2006-08-01 08:25:00,2.10971,2.11011,2.10971,2.11011,1755180.0
2006-08-01 08:26:00,2.11024,2.11035,2.11019,2.11019,6129736.0
2006-08-01 08:28:00,2.11004,2.11004,2.10967,2.10967,1395296.0
2006-08-01 08:29:00,2.10973,2.10974,2.10963,2.10972,3096004.0
2006-08-01 08:30:00,2.10957,2.10968,2.10942,2.10942,10870516.0
2006-08-01 08:31:00,2.10934,2.10942,2.10921,2.10921,16395427.0
2006-08-01 08:32:00,2.10925,2.10925,2.10887,2.10915,13284844.0
2006-08-01 08:33:00,2.10925,2.10932,2.10925,2.10932,43325.0
2006-08-01 08:34:00,2.10929,2.1095,2.10929,2.10938,11295588.0
2006-08-01 08:35:00,2.10919,2.10919,2.10857,2.10857,3945934.0
2006-08-01 08:36:00,2.1089,2.10902,2.10875,2.10902,5315394.0
2006-08-01 08:37:00,2.10901,2.10923,2.10901,2.10923,17878391.0
2006-08-01 08:38:00,2.10909,2.1092,2.10902,2.10902,2650928.0
2006-08-01 08:39:00,2.10909,2.10909,2.10894,2.10899,7843273.0
2006-08-01 08:40:00,2.10906,2.10909,2.10896,2.10897,11089193.0
2006-08-01 08:41:00,2.10889,2.109,2.10887,2.10887,4450984.0
2006-08-01 08:42:00,2.10892,2.10923,2.10892,2.10923,1135446.0
2006-08-01 08:43:00,2.10919,2.10943,2.10919,2.10939,2474918.0
2006-08-01 08:44:00,2.1093,2.1093,2.10913,2.10913,1308943.0
2006-08-01 08:45:00,2.10906,2.10915,2.10886,2.10886,3148970.0
2006-08-01 08:46:00,2.10869,2.10869,2.10842,2.10844,2067734.0
2006-08-01 08:47:00,2.10842,2.10842,2.10674,2.1081,4707587.0
2006-08-01 08:48:00,2.10808,2.10827,2.10801,2.10827,2641724.0
2006-08-01 08:49:00,2.10824,2.1083,2.10815,2.10825,12168750.0
2006-08-01 08:50:00,2.10836,2.10855,2.10836,2.10847,3671420.0
2006-08-01 08:51:00,2.10852,2.10885,2.10852,2.10885,6329068.0
2006-08-01 08:52:00,2.10879,2.10935,2.10879,2.10935,5172710.0
2006-08-01 08:53:00,2.1095,2.10975,2.10813,2.10975,16328758.0
2006-08-01 08:54:00,2.10973,2.10988,2.10973,2.10988,9910917.0
2006-08-01 08:55:00,2.10984,2.10987,2.10971,2.10972,11312403.0
2006-08-01 08:56:00,2.10969,2.10969,2.10943,2.10946,11738744.0
2006-08-01 08:57:00,2.10939,2.10948,2.1093,2.10947,5051385.0
2006-08-01 08:58:00,2.10938,2.10963,2.10923,2.10963,9805779.0
2006-08-01 08:59:00,2.10957,2.10964,2.10946,2.10956,4037263.0
2006-08-01 09:00:00,2.10962,2.10973,2.10936,2.10973,2215514.0
2006-08-01 09:01:00,2.10964,2.1098,2.10963,2.1097,11520659.0
2006-08-01 09:02:00,2.10976,2.10977,2.1096,2.1096,10443662.0
2006-08-01 09:03:00,2.10955,2.10975,2.10952,2.10975,5882727.0
2006-08-01 09:04:00,2.1098,2.10989,2.1094,2.10983,19037552.0
2006-08-01 09:05:00,2.10984,2.10984,2.10953,2.10953,2216443.0
2006-08-01 09:06:00,2.10941,2.10946,2.10933,2.10943,11145377.0
2006-08-01 09:07:00,2.10966,2.1099,2.10964,2.10982,2111661.0
2006-08-01 09:09:00,2.10981,2.10988,2.10971,2.10984,9213953.0
2006-08-01 09:10:00,2.10997,2.10997,2.10982,2.1099,6119410.0
2006-08-01 09:11:00,2.10995,2.11022,2.10995,2.11004,4012454.0
2006-08-01 09:12:00,2.10986,2.10991,2.10973,2.10989,4439228.0
2006-08-01 09:13:00,2.10989,2.10989,2.1097,2.10974,7133986.0
2006-08-01 09:14:00,2.10972,2.10979,2.10968,2.10978,5238279.0
2006-08-01 09:15:00,2.10984,2.11006,2.10984,2.11006,643835.0
2006-08-01 09:16:00,2.11001,2.11009,2.1098,2.11009,3869962.0
2006-08-01 09:17:00,2.11014,2.11026,2.11014,2.11026,4080715.0
2006-08-01 09:18:00,2.11028,2.11028,2.10974,2.10974,5713197.0
2006-08-01 09:19:00,2.10973,2.10973,2.10955,2.10962,13639357.0
2006-08-01 09:20:00,2.10967,2.10978,2.10953,2.10953,6487329.0
2006-08-01 09:21:00,2.10956,2.1097,2.10945,2.10945,5809636.0
2006-08-01 09:22:00,2.10936,2.10936,2.10916,2.10916,27561810.0
2006-08-01 09:23:00,2.10914,2.10914,2.10901,2.10906,13724623.0
2006-08-01 09:24:00,2.10908,2.10959,2.10908,2.10959,17308626.0
2006-08-01 09:25:00,2.10956,2.10979,2.10956,2.10974,6238264.0
2006-08-01 09:26:00,2.10964,2.10986,2.10961,2.10986,4669268.0
2006-08-01 09:27:00,2.10985,2.10988,2.10969,2.10976,4986344.0
2006-08-01 09:28:00,2.10976,2.11022,2.10976,2.11022,2165364.0
2006-08-01 09:29:00,2.11012,2.11015,2.10994,2.11005,4311907.0
2006-08-01 09:30:00,2.11006,2.11041,2.11006,2.11041,2486448.0
2006-08-01 09:31:00,2.11037,2.11083,2.11037,2.11083,4254309.0
2006-08-01 09:32:00,2.11087,2.11119,2.11087,2.11119,3359284.0
2006-08-01 09:33:00,2.11123,2.11123,2.11082,2.11094,16940426.0
2006-08-01 09:34:00,2.11073,2.11073,2.10999,2.10999,4256873.0
2006-08-01 09:35:00,2.11,2.11007,2.10958,2.10991,17353746.0
2006-08-01 09:37:00,2.10991,2.10996,2.10978,2.10992,4510926.0
2006-08-01 09:38:00,2.10997,2.1101,2.10982,2.1101,16570513.0
2006-08-01 09:39:00,2.1101,2.11031,2.1101,2.11028,3388354.0
2006-08-01 09:40:00,2.11022,2.11026,2.11005,2.11022,2798291.0
2006-08-01 09:41:00,2.11005,2.1102,2.11005,2.11016,3855923.0
2006-08-01 09:43:00,2.11025,2.11028,2.11019,2.11028,1724682.0
2006-08-01 09:44:00,2.11027,2.11038,2.11027,2.11029,1381654.0
2006-08-01 09:45:00,2.11003,2.1101,2.1099,2.1099,5681481.0
2006-08-01 09:46:00,2.11005,2.11005,2.10986,2.10994,6645743.0
2006-08-01 09:47:00,2.10991,2.10991,2.10978,2.10985,1306284.0
2006-08-01 09:48:00,2.1099,2.11007,2.10981,2.11007,3863056.0
2006-08-01 09:49:00,2.11002,2.1103,2.11002,2.11018,16639423.0
2006-08-01 09:50:00,2.11009,2.11018,2.10992,2.11018,8258534.0
2006-08-01 09:51:00,2.11015,2.11043,2.11015,2.11043,8139533.0
2006-08-01 09:52:00,2.11052,2.1106,2.11034,2.11034,3627593.0
2006-08-01 09:53:00,2.11043,2.11056,2.11042,2.11056,5406847.0
2006-08-01 09:54:00,2.11062,2.11078,2.11048,2.11072,1597705.0
2006-08-01 09:55:00,2.11076,2.11089,2.11068,2.11068,3143388.0
2006-08-01 09:56:00,2.11069,2.11082,2.11058,2.11082,11990453.0
2006-08-01 09:57:00,2.11089,2.11139,2.11089,2.11118,2658552.0
2006-08-01 09:58:00,2.11089,2.11089,2.1107,2.1107,4721306.0
2006-08-01 09:59:00,2.11069,2.11083,2.11062,2.11071,13537570.0
2006-08-01 10:00:00,2.11071,2.11091,2.11071,2.11087,7062457.0
2006-08-01 10:01:00,2.11089,2.1109,2.11075,2.11077,2635820.0
2006-08-01 10:02:00,2.11082,2.11113,2.1108,2.11113,2882952.0
2006-08-01 10:03:00,2.11112,2.11112,2.11092,2.1111,11786664.0
2006-08-01 10:04:00,2.11116,2.11131,2.11115,2.11125,16642466.0
2006-08-01 10:05:00,2.11114,2.11114,2.11066,2.11066,2390319.0
2006-08-01 10:06:00,2.11095,2.11095,2.11067,2.11067,2042991.0
2006-08-01 10:07:00,2.11054,2.11089,2.11054,2.11089,2728239.0
2006-08-01 10:08:00,2.11091,2.11091,2.11048,2.1109,14175473.0
2006-08-01 10:09:00,2.11086,2.11086,2.11057,2.11069,1084300.0
2006-08-01 10:10:00,2.1106,2.1106,2.11035,2.11052,13531715.0
2006-08-01 10:11:00,2.11043,2.11043,2.11005,2.11005,9848132.0
2006-08-01 10:12:00,2.10996,2.10996,2.10952,2.10952,2275069.0
2006-08-01 10:13:00,2.1092,2.10933,2.10873,2.10873,2037234.0
2006-08-01 10:14:00,2.10886,2.1089,2.10876,2.10884,17441175.0
2006-08-01 10:15:00,2.10879,2.10889,2.10871,2.10889,3937459.0
2006-08-01 10:16:00,2.1088,2.10909,2.1088,2.10909,2877405.0
2006-08-01 10:17:00,2.10902,2.10902,2.1089,2.10893,3817575.0
2006-08-01 10:18:00,2.10905,2.10908,2.10895,2.10897,8987640.0
2006-08-01 10:19:00,2.10884,2.10898,2.10884,2.10898,1149614.0
2006-08-01 10:20:00,2.109,2.109,2.10882,2.10882,1895634.0
2006-08-01 10:21:00,2.10893,2.10898,2.10883,2.10898,5025793.0
2006-08-01 10:22:00,2.10896,2.10896,2.10877,2.10881,1592914.0
2006-08-01 10:23:00,2.1089,2.10901,2.1088,2.10898,7066862.0
2006-08-01 10:24:00,2.10899,2.10908,2.10897,2.10908,7414948.0
2006-08-01 10:25:00,2.10914,2.1092,2.109,2.109,7444050.0
2006-08-01 10:26:00,2.10917,2.10939,2.10911,2.10939,4045721.0
2006-08-01 10:27:00,2.10941,2.10983,2.10937,2.10983,2842867.0
2006-08-01 10:28:00,2.11002,2.11036,2.11002,2.11017,1856252.0
2006-08-01 10:29:00,2.11031,2.11035,2.10982,2.10982,7803833.0
2006-08-01 10:30:00,2.10953,2.10953,2.10926,2.10942,3176404.0
2006-08-01 10:31:00,2.10947,2.11039,2.10947,2.11039,8151345.0
2006-08-01 10:32:00,2.11057,2.11083,2.11053,2.11083,12093743.0
2006-08-01 10:33:00,2.11085,2.11109,2.11032,2.11109,26460320.0
2006-08-01 10:34:00,2.11116,2.1112,2.11103,2.11103,781417.0
2006-08-01 10:35:00,2.11113,2.11184,2.11113,2.11184,1674362.0
2006-08-01 10:36:00,2.11187,2.11199,2.11177,2.11199,3661652.0
2006-08-01 10:37:00,2.11207,2.11223,2.11207,2.11223,1795722.0
2006-08-01 10:38:00,2.11256,2.11272,2.11242,2.11242,11063041.0
2006-08-01 10:39:00,2.1124,2.11247,2.112,2.1124,4764165.0
2006-08-01 10:40:00,2.11242,2.11242,2.1122,2.11224,1328160.0
2006-08-01 10:41:00,2.11217,2.11233,2.11217,2.11233,957732.0
2006-08-01 10:42:00,2.1123,2.1123,2.1121,2.11224,3651980.0
2006-08-01 10:43:00,2.11231,2.11242,2.11226,2.11226,5116570.0
2006-08-01 10:44:00,2.11242,2.11245,2.11237,2.11244,4350084.0
2006-08-01 10:45:00,2.11244,2.11253,2.11238,2.1125,9771051.0
2006-08-01 10:46:00,2.11247,2.11253,2.11232,2.1124,6030966.0
2006-08-01 10:47:00,2.11248,2.11249,2.11223,2.11223,10624730.0
2006-08-01 10:48:00,2.11216,2.11216,2.11177,2.11177,4286778.0
2006-08-01 10:49:00,2.11198,2.11204,2.11192,2.11204,4701022.0
2006-08-01 10:51:00,2.11201,2.11225,2.11068,2.11225,14954564.0
2006-08-01 10:52:00,2.1123,2.11259,2.11228,2.11259,3696636.0
2006-08-01 10:53:00,2.1126,2.11273,2.1126,2.11272,1986008.0
2006-08-01 10:54:00,2.11264,2.11267,2.11251,2.11251,1057770.0
2006-08-01 10:55:00,2.1124,2.1124,2.11211,2.11213,11884456.0
2006-08-01 10:56:00,2.11225,2.11228,2.11209,2.11209,11571922.0
2006-08-01 10:57:00,2.11194,2.11205,2.11173,2.11173,7602620.0
2006-08-01 10:58:00,2.11166,2.11166,2.1115,2.1115,1909165.0
2006-08-01 10:59:00,2.11139,2.11139,2.11123,2.11123,12719428.0
2006-08-01 11:00:00,2.11118,2.11135,2.11109,2.11135,1692680.0
2006-08-01 11:01:00,2.11138,2.11163,2.11138,2.11163,11834125.0
2006-08-01 11:02:00,2.11174,2.11174,2.11148,2.11152,2193549.0
2006-08-01 11:03:00,2.11136,2.11137,2.11112,2.1112,4293659.0
2006-08-01 11:04:00,2.1111,2.1111,2.1108,2.1108,13697187.0
2006-08-01 11:05:00,2.11085,2.11089,2.11057,2.11057,7211761.0
2006-08-01 11:06:00,2.11048,2.11109,2.11048,2.11097,6181374.0
2006-08-01 11:07:00,2.11112,2.11129,2.11112,2.11123,20319165.0
2006-08-01 11:08:00,2.11148,2.11148,2.11116,2.11142,9894054.0
2006-08-01 11:09:00,2.11146,2.11187,2.11111,2.1118,15357862.0
2006-08-01 11:10:00,2.11186,2.11186,2.11153,2.11153,15529271.0
2006-08-01 11:11:00,2.11155,2.11155,2.11104,2.11104,8071971.0
2006-08-01 11:12:00,2.11111,2.11141,2.11111,2.11141,4694315.0
2006-08-01 11:13:00,2.11142,2.11142,2.11114,2.11116,6069878.0
2006-08-01 11:14:00,2.11109,2.11109,2.11065,2.11065,1465401.0
2006-08-01 11:15:00,2.11064,2.11088,2.11064,2.11088,6614344.0
2006-08-01 11:16:00,2.11088,2.11088,2.11061,2.11069,1990091.0
2006-08-01 11:17:00,2.11068,2.111,2.11068,2.111,4813032.0
2006-08-01 11:18:00,2.11101,2.11101,2.11087,2.11087,13772703.0
2006-08-01 11:19:00,2.11095,2.11095,2.1108,2.1108,6110250.0
2006-08-01 11:20:00,2.11077,2.11077,2.11063,2.11063,7829954.0
2006-08-01 11:21:00,2.11065,2.11083,2.11047,2.11083,28741334.0
2006-08-01 11:22:00,2.11096,2.11116,2.11088,2.11088,1365660.0
2006-08-01 11:23:00,2.11097,2.11131,2.11096,2.11131,1224008.0
2006-08-01 11:24:00,2.11122,2.11145,2.11122,2.11145,1801217.0
2006-08-01 11:25:00,2.11136,2.11149,2.11101,2.11101,6966354.0
2006-08-01 11:26:00,2.11068,2.11113,2.11068,2.11104,11715175.0
2006-08-01 11:27:00,2.11111,2.11136,2.11111,2.11135,2515425.0
2006-08-01 11:28:00,2.11135,2.11135,2.11108,2.11109,5588208.0
2006-08-01 11:29:00,2.11099,2.11101,2.1108,2.1108,4791269.0
2006-08-01 11:30:00,2.11087,2.11096,2.1108,2.1108,2234273.0
2006-08-01 11:31:00,2.11084,2.11084,2.11071,2.11076,11735843.0
2006-08-01 11:32:00,2.11063,2.11084,2.11063,2.11081,12852060.0
2006-08-01 11:33:00,2.11101,2.11113,2.11101,2.11113,4352828.0
2006-08-01 11:34:00,2.11112,2.11112,2.11095,2.11101,15039581.0
2006-08-01 11:36:00,2.11094,2.11094,2.11054,2.11054,3103014.0
2006-08-01 11:37:00,2.11052,2.11064,2.11046,2.11048,15608690.0
2006-08-01 11:38:00,2.11043,2.11043,2.11007,2.11007,7160832.0
2006-08-01 11:39:00,2.11041,2.11041,2.11014,2.11025,6818575.0
2006-08-01 11:40:00,2.11023,2.11046,2.11011,2.11046,7291865.0
2006-08-01 11:41:00,2.11049,2.11086,2.11049,2.11059,2195872.0
2006-08-01 11:42:00,2.1102,2.1102,2.10981,2.10981,11228998.0
2006-08-01 11:43:00,2.10993,2.11002,2.10988,2.11002,4490967.0
2006-08-01 11:44:00,2.11004,2.11031,2.11004,2.11029,4183753.0
2006-08-01 11:45:00,2.11041,2.11068,2.11029,2.11068,14059396.0
2006-08-01 11:46:00,2.11075,2.11098,2.11068,2.11098,14655655.0
2006-08-01 11:47:00,2.11125,2.11125,2.11086,2.11086,5946429.0
2006-08-01 11:48:00,2.1108,2.1108,2.11058,2.11058,4448628.0
2006-08-01 11:49:00,2.11055,2.11065,2.11033,2.11065,7614138.0
2006-08-01 11:50:00,2.11048,2.11057,2.11022,2.11057,1753789.0
2006-08-01 11:51:00,2.11063,2.11077,2.1106,2.11071,3219320.0
2006-08-01 11:52:00,2.11072,2.11095,2.1107,2.11095,1526094.0
2006-08-01 11:54:00,2.11096,2.11149,2.11096,2.11149,14901789.0
2006-08-01 11:55:00,2.11152,2.11152,2.1112,2.1112,4641057.0
2006-08-01 11:56:00,2.11111,2.11123,2.11111,2.11121,1473140.0
2006-08-01 11:57:00,2.11129,2.11135,2.11097,2.11131,8885713.0
2006-08-01 11:58:00,2.11132,2.11132,2.11114,2.1112,7146425.0
2006-08-01 11:59:00,2.1111,2.1111,2.11089,2.11101,8175624.0
2006-08-01 12:00:00,2.11105,2.11112,2.11103,2.11103,6761085.0
2006-08-01 12:02:00,2.11123,2.11135,2.11119,2.11134,6737372.0
2006-08-01 12:03:00,2.1113,2.11152,2.11112,2.11112,8278471.0
2006-08-01 12:04:00,2.11107,2.11128,2.11105,2.11128,5422276.0
2006-08-01 12:05:00,2.11126,2.11131,2.1111,2.1111,31129462.0
2006-08-01 12:06:00,2.11118,2.11126,2.11103,2.11126,13352049.0
2006-08-01 12:07:00,2.1112,2.1112,2.11108,2.11109,4139361.0
2006-08-01 12:08:00,2.11113,2.11134,2.11113,2.11126,16532562.0
2006-08-01 12:09:00,2.11122,2.11123,2.11099,2.11123,3396114.0
2006-08-01 12:10:00,2.11124,2.11165,2.11124,2.11165,1763435.0
2006-08-01 12:11:00,2.11163,2.11163,2.11144,2.11149,3595094.0
2006-08-01 12:12:00,2.11144,2.11146,2.11129,2.11139,13308152.0
2006-08-01 12:13:00,2.11128,2.11135,2.11128,2.11133,13799641.0
2006-08-01 12:14:00,2.11142,2.11173,2.11142,2.11173,6156538.0
2006-08-01 12:15:00,2.1118,2.11187,2.11177,2.1118,4812049.0
2006-08-01 12:16:00,2.11179,2.11179,2.11154,2.1116,3910476.0
2006-08-01 12:17:00,2.11158,2.11172,2.11131,2.11172,3309749.0
2006-08-01 12:18:00,2.11142,2.1117,2.11142,2.11154,7552715.0
2006-08-01 12:19:00,2.11168,2.11187,2.11144,2.11181,7226603.0
2006-08-01 12:20:00,2.11178,2.11178,2.11165,2.11171,919935.0
2006-08-01 12:21:00,2.11171,2.11173,2.11151,2.11151,2966767.0
2006-08-01 12:22:00,2.11151,2.1117,2.11138,2.1117,3214799.0
2006-08-01 12:23:00,2.11197,2.11222,2.11197,2.11202,4207324.0
2006-08-01 12:24:00,2.11169,2.11169,2.11153,2.11162,4686330.0
2006-08-01 12:25:00,2.11148,2.11177,2.11148,2.11177,4330663.0
2006-08-01 12:26:00,2.11171,2.11201,2.11171,2.11201,7227884.0
2006-08-01 12:27:00,2.11202,2.11252,2.11202,2.11224,17337064.0
2006-08-01 12:28:00,2.1121,2.11216,2.11192,2.11197,3747697.0
2006-08-01 12:29:00,2.11199,2.11199,2.11158,2.11163,10117105.0
2006-08-01 12:30:00,2.11164,2.11173,2.11024,2.11171,2130403.0
2006-08-01 12:31:00,2.11169,2.11174,2.1116,2.11173,4763381.0
2006-08-01 12:32:00,2.1117,2.1117,2.11152,2.11152,6098780.0
2006-08-01 12:33:00,2.11162,2.11162,2.11139,2.11154,4966345.0
2006-08-01 12:34:00,2.11152,2.11162,2.11141,2.11162,6679582.0
2006-08-01 12:35:00,2.11164,2.11208,2.11164,2.11208,755384.0
2006-08-01 12:36:00,2.11212,2.11228,2.11212,2.11228,12334862.0
2006-08-01 12:37:00,2.11229,2.11254,2.11229,2.11246,4971487.0
2006-08-01 12:38:00,2.11238,2.11238,2.11226,2.11233,675218.0
2006-08-01 12:39:00,2.11226,2.11237,2.11226,2.11237,5352058.0
2006-08-01 12:40:00,2.11241,2.1125,2.11231,2.11232,5812346.0
2006-08-01 12:41:00,2.11246,2.11248,2.11231,2.11234,1808934.0
2006-08-01 12:43:00,2.1123,2.11243,2.11226,2.11243,1740122.0
2006-08-01 12:44:00,2.11242,2.11257,2.11242,2.11257,662361.0
2006-08-01 12:45:00,2.11255,2.11264,2.11254,2.11254,1623093.0
2006-08-01 12:46:00,2.11255,2.1127,2.11255,2.1127,13797014.0
2006-08-01 12:47:00,2.11267,2.11267,2.11254,2.11254,6265906.0
2006-08-01 12:48:00,2.11246,2.11246,2.11244,2.11244,281228.0
2006-08-01 12:49:00,2.11238,2.11245,2.11219,2.11219,2870786.0
2006-08-01 12:50:00,2.11226,2.1126,2.11223,2.1126,166338.0
2006-08-01 12:51:00,2.11261,2.11261,2.11243,2.11248,4446703.0
2006-08-01 12:52:00,2.11244,2.11244,2.11242,2.11242,3860451.0
2006-08-01 12:53:00,2.11236,2.11253,2.11234,2.11253,3797054.0
2006-08-01 12:54:00,2.11272,2.11282,2.11267,2.11271,2674246.0
2006-08-01 12:55:00,2.11271,2.11282,2.11271,2.11282,523373.0
2006-08-01 12:56:00,2.11294,2.11299,2.11283,2.11292,5393736.0
2006-08-01 12:57:00,2.11285,2.11291,2.11283,2.11291,3915309.0
2006-08-01 12:58:00,2.11287,2.11288,2.11287,2.11288,1721230.0
2006-08-01 12:59:00,2.11286,2.11297,2.1128,2.11297,12248744.0
2006-08-01 13:00:00,2.11292,2.11292,2.11278,2.11278,1900819.0
2006-08-01 13:01:00,2.11281,2.11287,2.11274,2.11274,778192.0
2006-08-01 13:02:00,2.11273,2.11273,2.11264,2.11271,2074323.0
2006-08-01 13:03:00,2.11275,2.11295,2.11275,2.11291,586829.0
2006-08-01 13:04:00,2.11288,2.11306,2.11288,2.11306,4621803.0
2006-08-01 13:05:00,2.11316,2.11354,2.11316,2.11354,7944661.0
2006-08-01 13:06:00,2.11353,2.1142,2.11353,2.1142,610903.0
2006-08-01 13:07:00,2.11436,2.11459,2.11434,2.11459,2507954.0
2006-08-01 13:08:00,2.1145,2.11502,2.1145,2.11502,1412383.0
2006-08-01 13:09:00,2.11509,2.11555,2.11495,2.11523,770065.0
2006-08-01 13:10:00,2.1152,2.1152,2.11475,2.11475,3014183.0
2006-08-01 13:11:00,2.11494,2.11506,2.1149,2.11501,8599493.0
2006-08-01 13:12:00,2.11491,2.11501,2.11483,2.11499,1881133.0
2006-08-01 13:13:00,2.11503,2.11512,2.11498,2.11511,6204426.0
2006-08-01 13:14:00,2.11515,2.11515,2.11483,2.11483,2447449.0
2006-08-01 13:15:00,2.11486,2.11503,2.11465,2.11465,1621059.0
2006-08-01 13:16:00,2.11463,2.11463,2.11454,2.11454,1174431.0
2006-08-01 13:17:00,2.11451,2.11456,2.11429,2.11442,6140826.0
2006-08-01 13:18:00,2.11443,2.11467,2.11443,2.1146,6087832.0
2006-08-01 13:19:00,2.11464,2.11484,2.11464,2.11484,3823048.0
2006-08-01 13:20:00,2.11477,2.11477,2.11464,2.11466,3093060.0
2006-08-01 13:21:00,2.11458,2.11458,2.11424,2.11431,5562606.0
2006-08-01 13:22:00,2.11417,2.11417,2.11407,2.11407,2630724.0
2006-08-01 13:23:00,2.11417,2.11432,2.11417,2.11432,349102.0
2006-08-01 13:24:00,2.1144,2.1144,2.11392,2.1144,13662895.0
2006-08-01 13:25:00,2.11448,2.11452,2.11415,2.11415,881473.0
2006-08-01 13:26:00,2.11465,2.11465,2.11465,2.11465,850233.0
2006-08-01 13:27:00,2.11444,2.11452,2.11443,2.11443,456891.0
2006-08-01 13:28:00,2.11432,2.11432,2.11374,2.11374,2901633.0
2006-08-01 13:29:00,2.11382,2.11382,2.11346,2.11346,601685.0
2006-08-01 13:30:00,2.11334,2.11334,2.11273,2.11273,5176150.0
2006-08-01 13:31:00,2.11282,2.11282,2.11267,2.11278,12672634.0
2006-08-01 13:32:00,2.1127,2.11285,2.1127,2.11275,6055892.0
2006-08-01 13:33:00,2.1127,2.1127,2.11237,2.11237,1990819.0
2006-08-01 13:34:00,2.11243,2.11243,2.11235,2.11238,1364510.0
2006-08-01 13:35:00,2.11217,2.11233,2.11217,2.11233,5927934.0
2006-08-01 13:36:00,2.11237,2.11248,2.11237,2.11248,5084876.0
2006-08-01 13:37:00,2.11262,2.11298,2.11262,2.11298,3050927.0
2006-08-01 13:38:00,2.11307,2.11324,2.11305,2.11314,6468232.0
2006-08-01 13:39:00,2.11313,2.11313,2.11297,2.11298,10568060.0
2006-08-01 13:40:00,2.11304,2.11304,2.11275,2.11279,4237158.0
2006-08-01 13:41:00,2.11295,2.11303,2.11294,2.11295,1783002.0
2006-08-01 13:42:00,2.11311,2.11311,2.11306,2.11306,4419352.0
2006-08-01 13:43:00,2.11329,2.11347,2.11329,2.11347,5215850.0
2006-08-01 13:44:00,2.1133,2.11356,2.11305,2.11356,12513055.0
2006-08-01 13:45:00,2.11352,2.11352,2.11335,2.11345,7421281.0
2006-08-01 13:46:00,2.11339,2.11343,2.11332,2.11342,11368589.0
2006-08-01 13:47:00,2.11341,2.11347,2.11302,2.11302,7885048.0
2006-08-01 13:48:00,2.11302,2.11302,2.11295,2.11295,167409.0
2006-08-01 13:49:00,2.11295,2.11312,2.11277,2.11277,3916273.0
2006-08-01 13:50:00,2.11285,2.11285,2.11229,2.11265,18956311.0
2006-08-01 13:51:00,2.11277,2.11342,2.11277,2.11329,1428055.0
2006-08-01 13:52:00,2.11326,2.11342,2.1132,2.11326,7087897.0
2006-08-01 13:53:00,2.11335,2.11349,2.11335,2.11349,112577.0
2006-08-01 13:54:00,2.11339,2.11365,2.11339,2.1136,8063283.0
2006-08-01 13:55:00,2.11346,2.11346,2.11313,2.11313,1426942.0
2006-08-01 13:56:00,2.11291,2.11306,2.11288,2.11306,8829826.0
2006-08-01 13:57:00,2.11333,2.11345,2.11333,2.11345,282554.0
2006-08-01 13:58:00,2.11353,2.11377,2.11346,2.11377,7296796.0
2006-08-01 13:59:00,2.11395,2.11395,2.11381,2.11392,558502.0
2006-08-01 14:00:00,2.11392,2.114,2.11374,2.114,797549.0
2006-08-01 14:01:00,2.114,2.11412,2.11394,2.11409,2042430.0
2006-08-01 14:02:00,2.11413,2.11421,2.11403,2.11412,5261332.0
2006-08-01 14:03:00,2.11395,2.11403,2.11395,2.11403,2116736.0
2006-08-01 14:04:00,2.11419,2.11422,2.11408,2.1142,4005973.0
2006-08-01 14:05:00,2.11416,2.11426,2.11397,2.11426,2210152.0
2006-08-01 14:06:00,2.11415,2.1143,2.11395,2.1143,2364288.0
2006-08-01 14:07:00,2.1143,2.1143,2.11426,2.11426,1133250.0
2006-08-01 14:08:00,2.11417,2.11417,2.11392,2.11392,880738.0
2006-08-01 14:09:00,2.11385,2.11385,2.11336,2.11336,1238449.0
2006-08-01 14:10:00,2.11336,2.11343,2.11326,2.11326,6472489.0
2006-08-01 14:11:00,2.1133,2.11348,2.11325,2.11348,4452317.0
2006-08-01 14:12:00,2.11348,2.11375,2.11348,2.11368,10330701.0
2006-08-01 14:13:00,2.11396,2.1141,2.11384,2.11384,2804915.0
2006-08-01 14:14:00,2.11385,2.11385,2.11373,2.11373,1406088.0
2006-08-01 14:15:00,2.11373,2.11386,2.11364,2.11364,178082.0
2006-08-01 14:16:00,2.11377,2.11387,2.11375,2.11375,15356881.0
2006-08-01 14:17:00,2.11381,2.11393,2.11347,2.11389,10992247.0
2006-08-01 14:18:00,2.11388,2.11397,2.11359,2.11371,7193199.0
2006-08-01 14:19:00,2.11386,2.11401,2.11386,2.11401,563301.0
2006-08-01 14:20:00,2.11415,2.11421,2.11405,2.11405,10285201.0
2006-08-01 14:21:00,2.11394,2.11412,2.11387,2.11412,9407177.0
2006-08-01 14:22:00,2.11413,2.11454,2.11413,2.11454,18275770.0
2006-08-01 14:23:00,2.11472,2.11479,2.11472,2.11473,4386488.0
2006-08-01 14:24:00,2.11468,2.11516,2.11468,2.11516,7145215.0
2006-08-01 14:25:00,2.11526,2.11578,2.11526,2.11578,12337845.0
2006-08-01 14:26:00,2.11599,2.11666,2.11599,2.11655,3129757.0
2006-08-01 14:27:00,2.11642,2.11642,2.11624,2.11638,833975.0
2006-08-01 14:28:00,2.11628,2.11628,2.11613,2.11613,2353377.0
2006-08-01 14:29:00,2.11607,2.11607,2.11599,2.11599,334813.0
2006-08-01 14:30:00,2.11587,2.11624,2.11587,2.11624,1503258.0
2006-08-01 14:31:00,2.11642,2.11682,2.11642,2.11679,4121119.0
2006-08-01 14:32:00,2.117,2.11738,2.11694,2.11738,1690773.0
2006-08-01 14:33:00,2.11732,2.11732,2.11714,2.11714,182284.0
2006-08-01 14:34:00,2.117,2.11706,2.11672,2.11706,2089046.0
2006-08-01 14:35:00,2.11712,2.11776,2.11712,2.11776,2107246.0
2006-08-01 14:36:00,2.11771,2.11778,2.11771,2.11778,3722314.0
2006-08-01 14:37:00,2.11781,2.11781,2.11779,2.11779,1584038.0
2006-08-01 14:38:00,2.11799,2.11809,2.11769,2.11769,3203743.0
2006-08-01 14:39:00,2.11787,2.11787,2.11777,2.11777,1810445.0
2006-08-01 14:40:00,2.11769,2.11769,2.11701,2.11713,2106032.0
2006-08-01 14:41:00,2.11731,2.1176,2.11731,2.11756,11034703.0
2006-08-01 14:42:00,2.11754,2.11754,2.11743,2.11743,503473.0
2006-08-01 14:43:00,2.11733,2.11733,2.11702,2.11702,2702728.0
2006-08-01 14:44:00,2.11708,2.11716,2.11697,2.11697,7107059.0
2006-08-01 14:45:00,2.1169,2.1169,2.11664,2.11681,1953148.0
2006-08-01 14:46:00,2.11704,2.11726,2.11704,2.11726,1865827.0
2006-08-01 14:47:00,2.11723,2.11739,2.11705,2.11705,2345452.0
2006-08-01 14:48:00,2.11704,2.11716,2.11686,2.11686,2304471.0
2006-08-01 14:49:00,2.11685,2.11685,2.11653,2.11653,1937956.0
2006-08-01 14:50:00,2.11628,2.11651,2.11628,2.11651,1570065.0
2006-08-01 14:51:00,2.11642,2.11648,2.11627,2.11627,5244247.0
2006-08-01 14:52:00,2.11627,2.11648,2.11625,2.11625,2484452.0
2006-08-01 14:53:00,2.11619,2.11627,2.11607,2.11627,4018201.0
2006-08-01 14:54:00,2.11643,2.11665,2.11638,2.11665,17283836.0
2006-08-01 14:55:00,2.11655,2.11685,2.11655,2.11685,2854027.0
2006-08-01 14:56:00,2.117,2.11719,2.117,2.11702,7735379.0
2006-08-01 14:57:00,2.11703,2.1175,2.11703,2.11738,5846509.0
2006-08-01 14:58:00,2.1174,2.11823,2.11735,2.11823,4094482.0
2006-08-01 14:59:00,2.11828,2.11846,2.11828,2.11846,9140693.0
2006-08-01 15:00:00,2.11855,2.11894,2.11855,2.11891,1657684.0
2006-08-01 15:01:00,2.11883,2.11912,2.11881,2.11881,22764127.0
2006-08-01 15:02:00,2.119,2.11932,2.119,2.11925,6875717.0
2006-08-01 15:03:00,2.11939,2.11953,2.11929,2.11929,20909987.0
2006-08-01 15:04:00,2.11956,2.11988,2.11956,2.11979,2737662.0
2006-08-01 15:05:00,2.1197,2.1197,2.11952,2.11952,2262959.0
2006-08-01 15:06:00,2.11943,2.11944,2.11917,2.11917,10241705.0
2006-08-01 15:07:00,2.11912,2.11912,2.1185,2.1185,10113087.0
2006-08-01 15:08:00,2.11851,2.11861,2.11845,2.11861,1774187.0
2006-08-01 15:09:00,2.1185,2.11872,2.11727,2.1186,1332005.0
2006-08-01 15:10:00,2.11861,2.11869,2.11855,2.11867,11041087.0
2006-08-01 15:11:00,2.11879,2.11913,2.11879,2.11913,5922835.0
2006-08-01 15:12:00,2.1192,2.1192,2.11894,2.11894,2945700.0
2006-08-01 15:13:00,2.11872,2.11872,2.11818,2.11818,662772.0
2006-08-01 15:14:00,2.11823,2.11827,2.11785,2.11785,1767425.0
2006-08-01 15:15:00,2.1179,2.11835,2.1179,2.11835,8109064.0
2006-08-01 15:16:00,2.11843,2.11843,2.11825,2.11833,2099753.0
2006-08-01 15:17:00,2.11823,2.11823,2.11801,2.11801,1636869.0
2006-08-01 15:18:00,2.118,2.11809,2.118,2.11803,4479601.0
2006-08-01 15:19:00,2.11794,2.11808,2.11771,2.11808,3760315.0
2006-08-01 15:20:00,2.1181,2.11852,2.1181,2.11843,3984119.0
2006-08-01 15:21:00,2.11853,2.11889,2.11839,2.11889,6761693.0
2006-08-01 15:22:00,2.11902,2.1191,2.119,2.11905,16973393.0
2006-08-01 15:23:00,2.11907,2.11913,2.11907,2.11909,1001656.0
2006-08-01 15:24:00,2.1191,2.11917,2.11898,2.11917,2323345.0
2006-08-01 15:25:00,2.11916,2.11951,2.11916,2.11951,1027241.0
2006-08-01 15:26:00,2.11947,2.1197,2.11937,2.11957,6392405.0
2006-08-01 15:27:00,2.11966,2.12021,2.11966,2.12021,761417.0
2006-08-01 15:28:00,2.12024,2.12036,2.12021,2.12027,903247.0
2006-08-01 15:29:00,2.12044,2.12052,2.12041,2.12052,1386500.0
2006-08-01 15:30:00,2.12063,2.12075,2.12056,2.12062,3993131.0
2006-08-01 15:31:00,2.12048,2.12048,2.12014,2.12014,970776.0
2006-08-01 15:32:00,2.12015,2.12043,2.12015,2.12043,3758268.0
2006-08-01 15:33:00,2.12058,2.12095,2.12058,2.12095,2636624.0
2006-08-01 15:34:00,2.121,2.12117,2.1208,2.1208,15937585.0
2006-08-01 15:35:00,2.12054,2.12054,2.11995,2.11995,4889894.0
2006-08-01 15:36:00,2.12009,2.12026,2.12009,2.12026,871472.0
2006-08-01 15:37:00,2.12011,2.12011,2.11978,2.12009,9083875.0
2006-08-01 15:38:00,2.11993,2.11993,2.11944,2.11944,2195828.0
2006-08-01 15:39:00,2.11936,2.1194,2.11911,2.1192,5944037.0
2006-08-01 15:40:00,2.11934,2.11963,2.11934,2.11936,3257063.0
2006-08-01 15:41:00,2.11955,2.11983,2.11955,2.11983,16097745.0
2006-08-01 15:42:00,2.11999,2.12016,2.11995,2.11997,3373596.0
2006-08-01 15:43:00,2.11995,2.12007,2.1198,2.11986,13186812.0
2006-08-01 15:44:00,2.12007,2.1202,2.12007,2.1202,704786.0
2006-08-01 15:45:00,2.12017,2.12038,2.12017,2.12037,7450904.0
2006-08-01 15:46:00,2.12038,2.12041,2.12022,2.12027,13076369.0
2006-08-01 15:47:00,2.12031,2.12052,2.12026,2.12052,4241723.0
2006-08-01 15:48:00,2.12049,2.12049,2.12026,2.12034,7347072.0
2006-08-01 15:49:00,2.12043,2.12066,2.12043,2.12052,6432737.0
2006-08-01 15:50:00,2.12044,2.12057,2.12044,2.12048,4646550.0
2006-08-01 15:51:00,2.12039,2.12042,2.12025,2.12035,7895736.0
2006-08-01 15:52:00,2.12026,2.12028,2.12,2.12028,7140880.0
2006-08-01 15:53:00,2.12033,2.12041,2.12029,2.12039,8746479.0
2006-08-01 15:54:00,2.1205,2.12051,2.12019,2.12019,6090809.0
2006-08-01 15:55:00,2.12018,2.1202,2.12002,2.12011,4596413.0
2006-08-01 15:56:00,2.12018,2.1203,2.12012,2.1203,12258133.0
2006-08-01 15:57:00,2.12033,2.12033,2.12019,2.12019,8711854.0
2006-08-01 15:58:00,2.12019,2.12046,2.1201,2.12046,3237041.0
2006-08-01 15:59:00,2.12039,2.12039,2.11998,2.11998,6554468.0
2006-08-01 16:00:00,2.11977,2.11977,2.11938,2.11945,7205296.0
2006-08-01 16:01:00,2.11954,2.12006,2.11954,2.11965,5268888.0
2006-08-01 16:02:00,2.11945,2.11964,2.11939,2.11964,670454.0
2006-08-01 16:03:00,2.11981,2.12034,2.11981,2.12034,2479421.0
2006-08-01 16:04:00,2.12031,2.12031,2.12017,2.12017,8370531.0
2006-08-01 16:05:00,2.12023,2.12054,2.12006,2.12054,18999136.0
2006-08-01 16:06:00,2.12035,2.12051,2.12018,2.12018,2514711.0
2006-08-01 16:07:00,2.12016,2.12016,2.12004,2.12004,4165750.0
2006-08-01 16:08:00,2.11987,2.11987,2.11955,2.11958,1652226.0
2006-08-01 16:09:00,2.11965,2.12004,2.11965,2.11994,2810794.0
2006-08-01 16:10:00,2.11984,2.11989,2.11971,2.11971,1945225.0
2006-08-01 16:11:00,2.11971,2.11977,2.11954,2.11968,4265688.0
2006-08-01 16:12:00,2.11967,2.1197,2.11938,2.11938,10344676.0
2006-08-01 16:13:00,2.11927,2.11941,2.11909,2.11941,359594.0
2006-08-01 16:14:00,2.11956,2.11983,2.11956,2.11978,1335580.0
2006-08-01 16:15:00,2.11964,2.11964,2.11942,2.11942,4146655.0
2006-08-01 16:16:00,2.11935,2.11935,2.11866,2.11866,6051705.0
2006-08-01 16:17:00,2.11871,2.11925,2.11871,2.11906,10388537.0
2006-08-01 16:18:00,2.11905,2.11905,2.11857,2.11857,9158386.0
2006-08-01 16:19:00,2.11839,2.11906,2.11839,2.11906,7819657.0
2006-08-01 16:20:00,2.11929,2.11969,2.11929,2.11969,7276454.0
2006-08-01 16:21:00,2.11974,2.11987,2.11963,2.11963,2910769.0
2006-08-01 16:22:00,2.11955,2.11967,2.11938,2.11961,6145521.0
2006-08-01 16:23:00,2.11977,2.11977,2.11941,2.11963,2723607.0
2006-08-01 16:24:00,2.11978,2.12037,2.11978,2.12037,921444.0
2006-08-01 16:25:00,2.12037,2.12038,2.12021,2.12021,13524429.0
2006-08-01 16:26:00,2.12036,2.12037,2.12008,2.12008,3701419.0
2006-08-01 16:27:00,2.1201,2.12048,2.12001,2.12034,5709474.0
2006-08-01 16:28:00,2.12019,2.1204,2.12019,2.12038,5531078.0
2006-08-01 16:29:00,2.12021,2.12021,2.11979,2.12001,23495427.0
2006-08-01 16:30:00,2.12002,2.12002,2.11975,2.11975,4146909.0
2006-08-01 16:31:00,2.11986,2.12,2.11975,2.12,15810400.0
2006-08-01 16:32:00,2.12021,2.12031,2.12015,2.12021,3514629.0
2006-08-01 16:33:00,2.1203,2.1203,2.12004,2.12004,5552271.0
2006-08-01 16:34:00,2.11984,2.11984,2.11902,2.11952,19771625.0
2006-08-01 16:35:00,2.11963,2.11974,2.11963,2.11972,4900536.0
2006-08-01 16:36:00,2.11969,2.11969,2.11936,2.11954,1020753.0
2006-08-01 16:37:00,2.11963,2.11969,2.11959,2.11968,7868341.0
2006-08-01 16:38:00,2.11967,2.11988,2.11967,2.11988,4165494.0
2006-08-01 16:39:00,2.12003,2.12033,2.12003,2.12029,7528169.0
2006-08-01 16:40:00,2.12034,2.12056,2.12034,2.12056,11401619.0
2006-08-01 16:41:00,2.12045,2.12045,2.12026,2.12028,10149843.0
2006-08-01 16:42:00,2.12028,2.1207,2.12028,2.1207,10878590.0
2006-08-01 16:43:00,2.1207,2.12083,2.12066,2.12066,851979.0
2006-08-01 16:44:00,2.1203,2.12035,2.11999,2.11999,12236405.0
2006-08-01 16:45:00,2.12008,2.12021,2.12002,2.12021,5186067.0
2006-08-01 16:46:00,2.1203,2.12036,2.12027,2.12027,2255486.0
2006-08-01 16:47:00,2.12027,2.12038,2.12021,2.1203,14747991.0
2006-08-01 16:48:00,2.12026,2.12026,2.11999,2.11999,5421097.0
2006-08-01 16:49:00,2.11981,2.11984,2.11957,2.11964,3528723.0
2006-08-01 16:50:00,2.11953,2.11953,2.11927,2.11937,21612350.0
2006-08-01 16:51:00,2.11939,2.11941,2.11908,2.11908,2318137.0
2006-08-01 16:52:00,2.11922,2.11933,2.11922,2.11933,17338282.0
2006-08-01 16:53:00,2.11932,2.1194,2.11926,2.11928,2143291.0
2006-08-01 16:54:00,2.11932,2.11953,2.11932,2.11953,4268274.0
2006-08-01 16:55:00,2.11948,2.11954,2.11934,2.11934,3754627.0
2006-08-01 16:56:00,2.11934,2.11942,2.11927,2.11933,18026512.0
2006-08-01 16:57:00,2.11922,2.11922,2.11912,2.11915,3015417.0
2006-08-01 16:58:00,2.11913,2.11913,2.11889,2.11907,4855703.0
2006-08-01 16:59:00,2.11918,2.11969,2.11913,2.11969,14887726.0
2006-08-01 17:00:00,2.11981,2.1204,2.11979,2.11979,4567068.0
2006-08-01 17:01:00,2.11973,2.11983,2.1196,2.11971,1006537.0
2006-08-01 17:02:00,2.11975,2.11975,2.11961,2.11968,9092517.0
2006-08-01 17:03:00,2.11974,2.11981,2.11974,2.11981,6577791.0
2006-08-01 17:04:00,2.1198,2.11998,2.11972,2.11998,586067.0
2006-08-01 17:05:00,2.12005,2.12047,2.12002,2.12047,9600506.0
2006-08-01 17:06:00,2.12043,2.12057,2.12034,2.12035,1739321.0
2006-08-01 17:07:00,2.12024,2.12043,2.12023,2.12025,2352277.0
2006-08-01 17:08:00,2.12008,2.12011,2.11999,2.11999,3403299.0
2006-08-01 17:09:00,2.11972,2.11976,2.1196,2.1197,3268244.0
2006-08-01 17:10:00,2.11964,2.11964,2.11938,2.11943,18135977.0
2006-08-01 17:11:00,2.11965,2.11982,2.11965,2.11973,1428922.0
2006-08-01 17:12:00,2.11979,2.11981,2.11971,2.11971,6676362.0
2006-08-01 17:13:00,2.11964,2.11966,2.1195,2.1195,6064796.0
2006-08-01 17:14:00,2.11962,2.1197,2.11961,2.11961,934808.0
2006-08-01 17:15:00,2.11963,2.11976,2.11963,2.11971,4469078.0
2006-08-01 17:16:00,2.11966,2.11966,2.11916,2.11916,23878204.0
2006-08-01 17:17:00,2.11918,2.11929,2.11872,2.11872,23286232.0
2006-08-01 17:18:00,2.11881,2.11899,2.11881,2.11886,1660477.0
2006-08-01 17:19:00,2.11897,2.11924,2.11897,2.11924,2818407.0
2006-08-01 17:20:00,2.11937,2.11951,2.11937,2.11943,7997104.0
2006-08-01 17:21:00,2.11972,2.12008,2.11955,2.12008,2144686.0
2006-08-01 17:22:00,2.1201,2.1201,2.11969,2.11992,5144531.0
2006-08-01 17:23:00,2.12006,2.12041,2.12006,2.12033,2323097.0
2006-08-01 17:24:00,2.12028,2.12028,2.11993,2.11993,2104858.0
2006-08-01 17:25:00,2.12047,2.12058,2.12047,2.12052,2907102.0
2006-08-01 17:26:00,2.12031,2.12031,2.11981,2.11981,5239518.0
2006-08-01 17:27:00,2.11965,2.11965,2.11941,2.11945,8703296.0
2006-08-01 17:28:00,2.11955,2.11965,2.11953,2.11953,1972120.0
2006-08-01 17:29:00,2.11963,2.11963,2.11941,2.11941,7863255.0
2006-08-01 17:30:00,2.11958,2.11979,2.11958,2.1197,2371156.0
2006-08-01 17:31:00,2.11967,2.11977,2.11926,2.11926,1791130.0
2006-08-01 17:32:00,2.11919,2.11919,2.11907,2.11914,9193241.0
2006-08-01 17:33:00,2.11919,2.11931,2.11913,2.11919,682037.0
2006-08-01 17:34:00,2.11935,2.11949,2.11935,2.11944,5203409.0
2006-08-01 17:35:00,2.1193,2.1193,2.11889,2.11889,15359461.0
2006-08-01 17:36:00,2.11879,2.11901,2.11879,2.11884,1850436.0
2006-08-01 17:37:00,2.11871,2.11871,2.11852,2.11853,32379442.0
2006-08-01 17:38:00,2.11844,2.11861,2.11843,2.11843,4057340.0
2006-08-01 17:39:00,2.11845,2.11873,2.11845,2.11873,7131031.0
2006-08-01 17:40:00,2.11876,2.11876,2.11802,2.11802,2334837.0
2006-08-01 17:41:00,2.11811,2.11841,2.11789,2.11841,3785056.0
2006-08-01 17:42:00,2.11863,2.11894,2.11863,2.11871,2647188.0
2006-08-01 17:43:00,2.11875,2.11875,2.11865,2.11875,623714.0
2006-08-01 17:44:00,2.11876,2.11876,2.11842,2.11842,2820054.0
2006-08-01 17:45:00,2.11878,2.11911,2.11878,2.11905,12147183.0
2006-08-01 17:46:00,2.11931,2.11963,2.11931,2.11933,2099477.0
2006-08-01 17:47:00,2.11938,2.11954,2.11925,2.11925,15952021.0
2006-08-01 17:48:00,2.11912,2.11912,2.1188,2.1188,5195229.0
2006-08-01 17:49:00,2.11883,2.11899,2.11874,2.11899,3344205.0
2006-08-01 17:50:00,2.119,2.1193,2.11892,2.11892,4281366.0
2006-08-01 17:51:00,2.11878,2.11878,2.11814,2.11814,5099011.0
2006-08-01 17:52:00,2.11767,2.11767,2.11733,2.11763,1623871.0
2006-08-01 17:53:00,2.11797,2.1183,2.11797,2.11813,5833219.0
2006-08-01 17:54:00,2.11802,2.11802,2.11736,2.11736,1486201.0
2006-08-01 17:55:00,2.11742,2.11765,2.11734,2.11765,1338194.0
2006-08-01 17:56:00,2.11798,2.11832,2.11798,2.11832,1130333.0
2006-08-01 17:57:00,2.11833,2.11837,2.11809,2.11809,3517127.0
2006-08-01 17:58:00,2.11805,2.11805,2.11762,2.11762,10233673.0
2006-08-01 17:59:00,2.11745,2.11745,2.11645,2.11645,15115572.0
2006-08-01 18:00:00,2.11618,2.11618,2.11593,2.11602,18324806.0
2006-08-01 18:01:00,2.11624,2.11669,2.11624,2.11669,4969366.0
2006-08-01 18:02:00,2.11655,2.11674,2.11655,2.11674,3734049.0
2006-08-01 18:03:00,2.11655,2.11656,2.11626,2.11626,4387389.0
2006-08-01 18:04:00,2.11604,2.11604,2.11574,2.11577,3891238.0
2006-08-01 18:05:00,2.11577,2.11577,2.11529,2.11536,3274076.0
2006-08-01 18:06:00,2.11531,2.11531,2.11486,2.115,4145412.0
2006-08-01 18:07:00,2.11509,2.11515,2.11509,2.11515,2970946.0
2006-08-01 18:08:00,2.11509,2.1154,2.11509,2.1154,16563265.0
2006-08-01 18:09:00,2.11534,2.11588,2.1152,2.11588,12136169.0
2006-08-01 18:10:00,2.11578,2.11615,2.11578,2.11595,2007671.0
2006-08-01 18:11:00,2.11618,2.11639,2.11618,2.11639,6435190.0
2006-08-01 18:12:00,2.11641,2.1166,2.11641,2.1166,1920471.0
2006-08-01 18:13:00,2.11665,2.11702,2.11653,2.11653,2230518.0
2006-08-01 18:14:00,2.11675,2.11705,2.1167,2.1167,3014161.0
2006-08-01 18:15:00,2.1169,2.11718,2.11683,2.11718,2430532.0
2006-08-01 18:16:00,2.11725,2.11735,2.11716,2.11735,449713.0
2006-08-01 18:17:00,2.1174,2.11837,2.1174,2.11837,20812457.0
2006-08-01 18:18:00,2.11859,2.11913,2.11857,2.11857,2063316.0
2006-08-01 18:19:00,2.11853,2.11921,2.11846,2.11921,5582763.0
2006-08-01 18:20:00,2.11922,2.11947,2.11917,2.11947,8151694.0
2006-08-01 18:21:00,2.11969,2.12058,2.11969,2.12058,1723467.0
2006-08-01 18:22:00,2.12068,2.12104,2.12068,2.12094,5218355.0
2006-08-01 18:23:00,2.12071,2.12071,2.12056,2.12067,1120905.0
2006-08-01 18:24:00,2.1207,2.12098,2.1207,2.12098,8469084.0
2006-08-01 18:25:00,2.12097,2.12097,2.12074,2.12079,3793176.0
2006-08-01 18:26:00,2.12085,2.12114,2.12082,2.12114,8537477.0
2006-08-01 18:27:00,2.12127,2.12137,2.12124,2.12124,1236215.0
2006-08-01 18:28:00,2.12102,2.12102,2.12064,2.12064,9689190.0
2006-08-01 18:29:00,2.12067,2.12099,2.12067,2.12099,1784835.0
2006-08-01 18:30:00,2.121,2.1213,2.12086,2.12086,1677218.0
2006-08-01 18:31:00,2.12089,2.12117,2.12081,2.12117,1433549.0
2006-08-01 18:32:00,2.1214,2.12157,2.1212,2.12149,8812283.0
2006-08-01 18:33:00,2.12135,2.12159,2.12128,2.12128,4827978.0
2006-08-01 18:34:00,2.12112,2.12112,2.12081,2.12105,3091180.0
2006-08-01 18:35:00,2.12109,2.12109,2.12073,2.12073,6223051.0
2006-08-01 18:36:00,2.12078,2.12107,2.12058,2.12107,3988425.0
2006-08-01 18:37:00,2.12109,2.1212,2.12092,2.12107,8727934.0
2006-08-01 18:38:00,2.12114,2.12115,2.12061,2.12096,18406171.0
2006-08-01 18:39:00,2.12097,2.12097,2.1208,2.12096,3683626.0
2006-08-01 18:40:00,2.12102,2.12102,2.12073,2.12073,14449448.0
2006-08-01 18:41:00,2.1206,2.12091,2.1206,2.12091,2524079.0
2006-08-01 18:42:00,2.12093,2.12103,2.12085,2.12103,7501142.0
2006-08-01 18:43:00,2.1209,2.12095,2.12076,2.12076,11064411.0
2006-08-01 18:44:00,2.12055,2.12055,2.12031,2.12031,1390446.0
2006-08-01 18:45:00,2.12039,2.12039,2.12022,2.12034,2983893.0
2006-08-01 18:46:00,2.12038,2.12039,2.12038,2.12039,197618.0
2006-08-01 18:47:00,2.12035,2.12035,2.12016,2.12016,222930.0
2006-08-01 18:48:00,2.11997,2.11997,2.11976,2.11991,13032195.0
2006-08-01 18:49:00,2.11992,2.11992,2.11972,2.11977,5161923.0
2006-08-01 18:50:00,2.11981,2.11991,2.11981,2.1199,12687134.0
2006-08-01 18:51:00,2.12005,2.12032,2.12005,2.12027,10246290.0
2006-08-01 18:52:00,2.12033,2.1204,2.11993,2.12029,12217587.0
2006-08-01 18:53:00,2.12019,2.12032,2.12018,2.12018,3445690.0
2006-08-01 18:54:00,2.12014,2.12022,2.12013,2.12022,4088465.0
2006-08-01 18:55:00,2.11984,2.12028,2.11984,2.12027,10635765.0
2006-08-01 18:57:00,2.12038,2.12068,2.12038,2.12068,5388877.0
2006-08-01 18:58:00,2.12067,2.12083,2.12062,2.1207,10427289.0
2006-08-01 18:59:00,2.12051,2.12075,2.12051,2.12075,13654706.0
2006-08-01 19:00:00,2.12059,2.12075,2.1204,2.12075,18684594.0
2006-08-01 19:01:00,2.12089,2.12114,2.12089,2.12114,3693566.0
2006-08-01 19:02:00,2.12117,2.12117,2.12064,2.12075,3146007.0
2006-08-01 19:03:00,2.12079,2.12085,2.12079,2.12085,556936.0
2006-08-01 19:04:00,2.12079,2.12082,2.1207,2.12082,9122600.0
2006-08-01 19:05:00,2.12082,2.12104,2.12079,2.12104,10070257.0
2006-08-01 19:06:00,2.12077,2.12106,2.12077,2.12097,5104718.0
2006-08-01 19:07:00,2.12089,2.12091,2.12077,2.12091,6302638.0
2006-08-01 19:08:00,2.121,2.12124,2.12091,2.12124,1840055.0
2006-08-01 19:09:00,2.12134,2.12165,2.12134,2.12165,22478985.0
2006-08-01 19:10:00,2.12173,2.12173,2.12172,2.12172,2271853.0
2006-08-01 19:11:00,2.1217,2.12174,2.1217,2.12174,1670618.0
2006-08-01 19:12:00,2.12159,2.12176,2.12159,2.12166,5290539.0
2006-08-01 19:13:00,2.12151,2.12182,2.12151,2.12182,19414781.0
2006-08-01 19:14:00,2.12172,2.12172,2.12124,2.12159,9889307.0
2006-08-01 19:15:00,2.12149,2.12149,2.12116,2.12116,6261275.0
2006-08-01 19:16:00,2.12114,2.12128,2.12114,2.12128,984648.0
2006-08-01 19:17:00,2.12122,2.1214,2.12122,2.1214,3567257.0
2006-08-01 19:18:00,2.12136,2.12136,2.12126,2.12127,6965439.0
2006-08-01 19:20:00,2.12126,2.12126,2.12109,2.12109,669705.0
2006-08-01 19:21:00,2.12112,2.12121,2.12105,2.12121,1378787.0
2006-08-01 19:22:00,2.12098,2.12103,2.12086,2.12088,32278602.0
2006-08-01 19:23:00,2.12115,2.12168,2.12115,2.12168,543036.0
2006-08-01 19:25:00,2.12165,2.12201,2.12165,2.12179,16589117.0
2006-08-01 19:26:00,2.12161,2.12161,2.12146,2.1215,1028931.0
2006-08-01 19:27:00,2.12139,2.12139,2.12135,2.12135,7817311.0
2006-08-01 19:28:00,2.12121,2.12139,2.12119,2.12136,4466612.0
2006-08-01 19:29:00,2.12141,2.12153,2.12129,2.12153,420962.0
2006-08-01 19:30:00,2.12148,2.12168,2.12148,2.12154,3834312.0
2006-08-01 19:31:00,2.12144,2.12144,2.11985,2.1212,2497045.0
2006-08-01 19:32:00,2.1212,2.1212,2.12106,2.12106,73095.0
2006-08-01 19:33:00,2.12111,2.12118,2.12096,2.12118,2685826.0
2006-08-01 19:34:00,2.1212,2.12127,2.12113,2.12125,3185166.0
2006-08-01 19:35:00,2.12125,2.12134,2.12125,2.12134,4127179.0
2006-08-01 19:36:00,2.12144,2.12152,2.12144,2.12147,9580564.0
2006-08-01 19:37:00,2.12122,2.12131,2.12104,2.12107,10844370.0
2006-08-01 19:38:00,2.12116,2.12143,2.12116,2.12143,1342587.0
2006-08-01 19:39:00,2.12129,2.1213,2.12094,2.12094,11419415.0
2006-08-01 19:40:00,2.12087,2.12101,2.12087,2.12101,247016.0
2006-08-01 19:41:00,2.12107,2.12119,2.12107,2.12119,10746078.0
2006-08-01 19:42:00,2.12116,2.12132,2.12116,2.12118,17699097.0
2006-08-01 19:43:00,2.1213,2.1213,2.12113,2.12113,1908815.0
2006-08-01 19:44:00,2.12112,2.12118,2.12111,2.12111,16029762.0
2006-08-01 19:45:00,2.1207,2.12113,2.1207,2.12113,15598565.0
2006-08-01 19:46:00,2.12125,2.12141,2.12125,2.12139,1599647.0
2006-08-01 19:47:00,2.12151,2.12161,2.12149,2.12161,454496.0
2006-08-01 19:48:00,2.12181,2.12197,2.12178,2.12196,3920522.0
2006-08-01 19:49:00,2.12211,2.12216,2.12201,2.12202,4062419.0
2006-08-01 19:50:00,2.12192,2.12195,2.1219,2.12195,935097.0
2006-08-01 19:51:00,2.12195,2.12195,2.12172,2.12173,9871447.0
2006-08-01 19:52:00,2.12181,2.12223,2.12169,2.12223,5325407.0
2006-08-01 19:53:00,2.12225,2.12265,2.12218,2.12233,2467026.0
2006-08-01 19:55:00,2.12237,2.12238,2.12222,2.12222,25400548.0
2006-08-01 19:56:00,2.12218,2.12218,2.12176,2.12176,2183108.0
2006-08-01 19:57:00,2.12196,2.12203,2.12158,2.12158,13375738.0
2006-08-01 19:58:00,2.12195,2.12217,2.12193,2.12217,3397540.0
2006-08-01 19:59:00,2.12219,2.12224,2.1221,2.1221,5528484.0
2006-08-01 20:00:00,2.12206,2.12206,2.12187,2.12202,7906460.0
2006-08-01 20:01:00,2.12199,2.12199,2.12185,2.12188,3799896.0
2006-08-01 20:02:00,2.12193,2.12194,2.12163,2.12163,7223513.0
2006-08-01 20:03:00,2.12152,2.12152,2.12141,2.12145,7992246.0
2006-08-01 20:04:00,2.12149,2.12154,2.12136,2.12136,16536064.0
2006-08-01 20:05:00,2.12106,2.12106,2.12042,2.12082,4859984.0
2006-08-01 20:06:00,2.12084,2.12084,2.12044,2.12044,6629130.0
2006-08-01 20:07:00,2.12042,2.12047,2.11902,2.12044,846907.0
2006-08-01 20:08:00,2.12043,2.12076,2.12043,2.12076,5622373.0
2006-08-01 20:09:00,2.12081,2.121,2.12076,2.12076,1410183.0
2006-08-01 20:10:00,2.1208,2.12098,2.1208,2.12086,4858491.0
2006-08-01 20:11:00,2.12107,2.12118,2.12107,2.12118,9722550.0
2006-08-01 20:12:00,2.12115,2.12115,2.12103,2.12103,6908912.0
2006-08-01 20:13:00,2.12101,2.12115,2.12089,2.12115,7176019.0
2006-08-01 20:14:00,2.12109,2.12122,2.12109,2.12122,916572.0
2006-08-01 20:15:00,2.12118,2.12118,2.12101,2.12102,4812593.0
2006-08-01 20:16:00,2.12099,2.1214,2.12097,2.1214,5907230.0
2006-08-01 20:17:00,2.12145,2.12165,2.12145,2.12163,3909391.0
2006-08-01 20:18:00,2.12176,2.12176,2.1217,2.1217,1696503.0
2006-08-01 20:19:00,2.12168,2.12168,2.12151,2.12151,5900794.0
2006-08-01 20:20:00,2.1213,2.12136,2.12125,2.12125,178578.0
2006-08-01 20:21:00,2.12111,2.12112,2.1209,2.12091,2255053.0
2006-08-01 20:22:00,2.12059,2.12074,2.12059,2.12063,2710987.0
2006-08-01 20:23:00,2.12073,2.12095,2.12059,2.12095,4572193.0
2006-08-01 20:24:00,2.12093,2.12093,2.12073,2.12073,5945895.0
2006-08-01 20:25:00,2.12087,2.12115,2.12087,2.12115,453177.0
2006-08-01 20:26:00,2.12108,2.12111,2.12097,2.12111,5925901.0
2006-08-01 20:27:00,2.12097,2.12119,2.12097,2.12099,403302.0
2006-08-01 20:28:00,2.1212,2.12137,2.12114,2.12137,2770783.0
2006-08-01 20:29:00,2.12124,2.1214,2.12124,2.1214,4343565.0
2006-08-01 20:30:00,2.12149,2.12149,2.12121,2.12121,336108.0
2006-08-01 20:31:00,2.12113,2.12113,2.12091,2.12091,1984471.0
2006-08-01 20:32:00,2.12085,2.12085,2.12002,2.12011,3763846.0
2006-08-01 20:33:00,2.12018,2.12024,2.12007,2.12007,1059700.0
2006-08-01 20:34:00,2.11978,2.11978,2.11932,2.11932,848565.0
2006-08-01 20:35:00,2.11922,2.11922,2.11894,2.11907,8118161.0
2006-08-01 20:36:00,2.11916,2.11959,2.11895,2.11959,13127064.0
2006-08-01 20:37:00,2.1196,2.11977,2.11951,2.11977,3655093.0
2006-08-01 20:38:00,2.11982,2.12,2.11982,2.12,1070147.0
2006-08-01 20:39:00,2.11994,2.11994,2.11983,2.11983,1481936.0
2006-08-01 20:40:00,2.11981,2.11981,2.11929,2.11932,7175560.0
2006-08-01 20:41:00,2.1193,2.11932,2.1193,2.11932,7511331.0
2006-08-01 20:42:00,2.11931,2.11946,2.11931,2.11946,379660.0
2006-08-01 20:43:00,2.11958,2.11963,2.11953,2.11953,12213690.0
2006-08-01 20:44:00,2.11951,2.11971,2.11951,2.11971,1961587.0
2006-08-01 20:45:00,2.11978,2.11991,2.11978,2.11991,9425157.0
2006-08-01 20:46:00,2.12005,2.12031,2.12005,2.12028,6638220.0
2006-08-01 20:47:00,2.12032,2.12044,2.1203,2.12044,12377820.0
2006-08-01 20:48:00,2.1205,2.12059,2.12048,2.12059,8578754.0
2006-08-01 20:49:00,2.12061,2.12061,2.12002,2.12061,6460709.0
2006-08-01 20:50:00,2.12058,2.12103,2.12058,2.12066,7525239.0
2006-08-01 20:51:00,2.12071,2.12071,2.12053,2.12064,16881612.0
2006-08-01 20:52:00,2.12071,2.12071,2.12056,2.12056,3536956.0
2006-08-01 20:53:00,2.12062,2.12074,2.12059,2.12064,7210775.0
2006-08-01 20:54:00,2.1205,2.1205,2.12021,2.12021,854742.0
2006-08-01 20:55:00,2.12024,2.1203,2.12024,2.1203,574685.0
2006-08-01 20:56:00,2.12022,2.12036,2.12022,2.12022,4440093.0
2006-08-01 20:57:00,2.12004,2.12004,2.11963,2.11963,8534176.0
2006-08-01 20:58:00,2.11971,2.11971,2.11948,2.11958,13790979.0
2006-08-01 20:59:00,2.11975,2.11975,2.1197,2.1197,887349.0
2006-08-01 21:00:00,2.11963,2.11965,2.11952,2.11962,3805386.0
2006-08-01 21:01:00,2.11976,2.11982,2.11971,2.11972,494303.0
2006-08-01 21:02:00,2.11951,2.1199,2.11951,2.1199,8532987.0
2006-08-01 21:03:00,2.12004,2.12009,2.11997,2.11997,3930883.0
2006-08-01 21:04:00,2.11987,2.11987,2.11968,2.11975,18811055.0
2006-08-01 21:05:00,2.11985,2.12007,2.11985,2.12007,1032156.0
2006-08-01 21:06:00,2.12031,2.12031,2.12022,2.12022,2246988.0
2006-08-01 21:07:00,2.1204,2.12048,2.1204,2.12048,5627250.0
2006-08-01 21:08:00,2.12051,2.12057,2.12038,2.12038,10969204.0
2006-08-01 21:09:00,2.12047,2.12047,2.12033,2.12033,2228965.0
2006-08-01 21:10:00,2.12033,2.1204,2.12033,2.12037,19739935.0
2006-08-01 21:11:00,2.12043,2.12043,2.12023,2.12023,457806.0
2006-08-01 21:13:00,2.12037,2.12041,2.12019,2.12019,2594950.0
2006-08-01 21:14:00,2.12034,2.12034,2.1202,2.12031,3121067.0
2006-08-01 21:15:00,2.12027,2.12053,2.12027,2.12053,1308138.0
2006-08-01 21:16:00,2.12061,2.12075,2.12058,2.12065,9880633.0
2006-08-01 21:17:00,2.12066,2.12066,2.12037,2.12049,3788264.0
2006-08-01 21:18:00,2.12051,2.12076,2.12051,2.12076,17060054.0
2006-08-01 21:19:00,2.12069,2.12071,2.12069,2.12071,4768262.0
2006-08-01 21:20:00,2.12079,2.12103,2.12079,2.12103,2052506.0
2006-08-01 21:21:00,2.12105,2.1212,2.1208,2.1208,3692908.0
2006-08-01 21:22:00,2.12043,2.12058,2.12043,2.12052,979912.0
2006-08-01 21:23:00,2.12065,2.12066,2.1205,2.12061,7306942.0
2006-08-01 21:25:00,2.12047,2.12056,2.12042,2.12042,6342613.0
2006-08-01 21:26:00,2.12041,2.12066,2.1204,2.12066,2358300.0
2006-08-01 21:27:00,2.12069,2.12089,2.12069,2.12089,4871541.0
2006-08-01 21:28:00,2.12085,2.12085,2.1207,2.1207,2102259.0
2006-08-01 21:29:00,2.12076,2.12076,2.12041,2.12041,1842805.0
2006-08-01 21:30:00,2.12048,2.1208,2.12047,2.1208,1042113.0
2006-08-01 21:31:00,2.1202,2.12038,2.12013,2.12013,16507494.0
2006-08-01 21:32:00,2.12004,2.12024,2.12,2.12015,2807107.0
2006-08-01 21:34:00,2.12028,2.12058,2.12028,2.12058,12915310.0
2006-08-01 21:35:00,2.12067,2.12067,2.12042,2.12042,5368597.0
2006-08-01 21:36:00,2.12043,2.12043,2.12025,2.12026,6345197.0
2006-08-01 21:37:00,2.12017,2.12031,2.12012,2.12031,860141.0
2006-08-01 21:38:00,2.12045,2.12068,2.12045,2.1206,14287958.0
2006-08-01 21:39:00,2.12068,2.12068,2.12043,2.12048,14757537.0
2006-08-01 21:40:00,2.12043,2.12043,2.11986,2.12016,3799108.0
2006-08-01 21:41:00,2.12015,2.12015,2.11984,2.11998,2449174.0
2006-08-01 21:42:00,2.11962,2.11991,2.11954,2.11991,2929460.0
2006-08-01 21:43:00,2.11974,2.11974,2.11965,2.11973,3225545.0
2006-08-01 21:44:00,2.11972,2.11984,2.11972,2.11977,5096922.0
2006-08-01 21:45:00,2.11985,2.11992,2.11985,2.11992,1629653.0
2006-08-01 21:47:00,2.11998,2.12016,2.11994,2.12016,6622021.0
2006-08-01 21:48:00,2.12007,2.12007,2.12004,2.12005,1360197.0
2006-08-01 21:49:00,2.12006,2.12006,2.11985,2.11991,2586330.0
2006-08-01 21:50:00,2.11991,2.11996,2.1199,2.1199,21434304.0
2006-08-01 21:52:00,2.11993,2.12003,2.11984,2.11986,7687312.0
2006-08-01 21:54:00,2.11985,2.11985,2.11978,2.11978,179007.0
2006-08-01 21:55:00,2.11963,2.11968,2.11953,2.11953,2078506.0
2006-08-01 21:56:00,2.11955,2.11969,2.11955,2.11969,3223059.0
2006-08-01 21:57:00,2.11964,2.11964,2.11949,2.11952,4444261.0
2006-08-01 21:58:00,2.11959,2.12003,2.11959,2.12003,524860.0
2006-08-01 21:59:00,2.12029,2.12065,2.12029,2.1205,6308279.0
2006-08-01 22:00:00,2.12056,2.12056,2.12034,2.12038,4575719.0
2006-08-01 22:01:00,2.12034,2.12034,2.1201,2.1201,690016.0
2006-08-01 22:02:00,2.12003,2.1201,2.12,2.12007,1309005.0
2006-08-01 22:03:00,2.12001,2.1201,2.11999,2.1201,2059683.0
2006-08-01 22:04:00,2.12017,2.12025,2.12006,2.12025,561050.0
2006-08-01 22:05:00,2.12026,2.12038,2.12017,2.12038,5934383.0
2006-08-01 22:06:00,2.12046,2.1207,2.12046,2.1207,856408.0
2006-08-01 22:07:00,2.12073,2.12084,2.12061,2.12084,1918480.0
2006-08-01 22:08:00,2.121,2.121,2.1206,2.12069,15863390.0
2006-08-01 22:09:00,2.12065,2.12065,2.12041,2.12054,6498733.0
2006-08-01 22:10:00,2.12055,2.12086,2.12055,2.12086,8604010.0
2006-08-01 22:11:00,2.11939,2.12075,2.11939,2.12064,12710685.0
2006-08-01 22:13:00,2.12059,2.12066,2.12046,2.12053,5917894.0
2006-08-01 22:14:00,2.12055,2.12055,2.12045,2.12045,2330434.0
2006-08-01 22:15:00,2.12043,2.12043,2.11999,2.11999,2399164.0
2006-08-01 22:16:00,2.12026,2.12029,2.12009,2.12018,1443444.0
2006-08-01 22:17:00,2.1202,2.1202,2.12008,2.12014,2093672.0
2006-08-01 22:19:00,2.12018,2.12031,2.12013,2.12013,7931745.0
2006-08-01 22:20:00,2.12015,2.12021,2.12,2.12021,18899452.0
2006-08-01 22:23:00,2.12018,2.12035,2.12018,2.12035,181327.0
2006-08-01 22:25:00,2.12031,2.12047,2.12031,2.12035,2946160.0
2006-08-01 22:27:00,2.12042,2.12053,2.12039,2.12053,1280668.0
2006-08-01 22:28:00,2.12056,2.12062,2.12056,2.12062,817081.0
2006-08-01 22:30:00,2.12057,2.12057,2.12032,2.12048,8458712.0
2006-08-01 22:32:00,2.12047,2.12047,2.12024,2.12047,6602562.0
2006-08-01 22:33:00,2.12056,2.1209,2.12056,2.1209,3504431.0
2006-08-01 22:34:00,2.12086,2.12135,2.12086,2.12121,12087202.0
2006-08-01 22:35:00,2.12088,2.12089,2.12068,2.12068,8140144.0
2006-08-01 22:36:00,2.1206,2.12069,2.12019,2.12069,1261888.0
2006-08-01 22:37:00,2.1207,2.1207,2.12023,2.12067,31813069.0
2006-08-01 22:38:00,2.12057,2.12064,2.12045,2.12064,2008067.0
2006-08-01 22:39:00,2.12055,2.12066,2.12031,2.12031,6150514.0
2006-08-01 22:40:00,2.12057,2.12092,2.12051,2.12092,5148599.0
2006-08-01 22:41:00,2.12088,2.12095,2.12078,2.12095,16097412.0
2006-08-01 22:42:00,2.12094,2.12107,2.12091,2.12107,20734771.0
2006-08-01 22:43:00,2.12105,2.12105,2.1208,2.12092,6011967.0
2006-08-01 22:44:00,2.12076,2.12089,2.12076,2.12087,3114791.0
2006-08-01 22:46:00,2.12095,2.12105,2.1209,2.12105,3785507.0
2006-08-01 22:47:00,2.121,2.12113,2.12093,2.12093,2007109.0
2006-08-01 22:48:00,2.12077,2.12092,2.12077,2.12092,5174022.0
2006-08-01 22:49:00,2.12089,2.12098,2.12074,2.12098,4656151.0
2006-08-01 22:50:00,2.12097,2.12097,2.12092,2.12092,16884610.0
2006-08-01 22:51:00,2.12095,2.121,2.12088,2.12088,4096495.0
2006-08-01 22:53:00,2.12087,2.12087,2.12065,2.12065,1233370.0
2006-08-01 22:54:00,2.1206,2.12064,2.12044,2.12047,1518164.0
2006-08-01 22:55:00,2.12075,2.12088,2.12075,2.12082,2814440.0
2006-08-01 22:56:00,2.12073,2.12073,2.12065,2.12065,6476458.0
2006-08-01 22:58:00,2.12052,2.12072,2.12051,2.12063,8626993.0
2006-08-01 23:23:00,2.12077,2.1208,2.12053,2.12069,2178571.0
2006-08-01 23:24:00,2.12037,2.12054,2.12037,2.12054,135464.0
2006-08-01 23:25:00,2.12054,2.12054,2.12038,2.12044,12754745.0
2006-08-01 23:26:00,2.12042,2.12047,2.12042,2.12047,1099092.0
2006-08-01 23:27:00,2.12046,2.12056,2.12033,2.12033,3986341.0
2006-08-01 23:28:00,2.12045,2.12049,2.12041,2.12047,2150661.0
2006-08-01 23:30:00,2.12034,2.12055,2.12034,2.12055,1014216.0
2006-08-01 23:31:00,2.12051,2.12051,2.12025,2.1203,469781.0
2006-08-01 23:32:00,2.1203,2.1203,2.12011,2.12012,5989761.0
2006-08-01 23:33:00,2.12019,2.12025,2.12009,2.12018,17762772.0
2006-08-01 23:34:00,2.11999,2.12012,2.11999,2.12004,14802173.0
2006-08-01 23:35:00,2.12004,2.12015,2.12004,2.12013,4718983.0
2006-08-01 23:36:00,2.12014,2.12014,2.11999,2.11999,1650369.0
2006-08-01 23:39:00,2.11989,2.11989,2.11976,2.11987,3696003.0
2006-08-01 23:40:00,2.12,2.12032,2.12,2.12024,3199100.0
2006-08-01 23:44:00,2.12027,2.12027,2.11961,2.11961,7989503.0
2006-08-01 23:45:00,2.1195,2.1195,2.11917,2.11921,16877731.0
2006-08-01 23:46:00,2.11924,2.11976,2.11924,2.11976,1572144.0
2006-08-01 23:47:00,2.11975,2.11981,2.11975,2.11981,83680.0
2006-08-01 23:48:00,2.11975,2.12013,2.11975,2.12013,16180734.0
2006-08-01 23:49:00,2.12005,2.12043,2.12005,2.12028,5583930.0
2006-08-01 23:50:00,2.12039,2.12043,2.12038,2.1204,1703849.0
2006-08-01 23:51:00,2.12032,2.12033,2.12004,2.12004,16528318.0
2006-08-01 23:52:00,2.11986,2.11986,2.11918,2.11918,2339998.0
2006-08-01 23:53:00,2.11909,2.11919,2.11893,2.11919,4536033.0
2006-08-01 23:54:00,2.11916,2.11928,2.11914,2.11928,4626208.0
2006-08-01 23:55:00,2.11936,2.11951,2.11925,2.11951,9506266.0
2006-08-01 23:56:00,2.11965,2.11989,2.11965,2.11989,2154574.0
2006-08-01 23:57:00,2.12008,2.1202,2.12008,2.1202,333534.0
2006-08-01 23:58:00,2.12021,2.12051,2.11884,2.12048,22610272.0
2006-08-01 23:59:00,2.12054,2.12076,2.12052,2.12075,354851.0
2006-08-02 00:00:00,2.12082,2.12091,2.12082,2.12091,242428.0
2006-08-02 00:01:00,2.12098,2.12098,2.12048,2.12048,9259375.0
2006-08-02 00:02:00,2.12042,2.12045,2.12029,2.12044,2042869.0
2006-08-02 00:04:00,2.1204,2.12042,2.12026,2.12032,2784559.0
2006-08-02 00:05:00,2.1202,2.1202,2.11948,2.11948,7681957.0
2006-08-02 00:06:00,2.11946,2.11999,2.11813,2.11999,11888732.0
2006-08-02 00:07:00,2.1202,2.1202,2.12019,2.12019,2483275.0
2006-08-02 00:08:00,2.12035,2.12035,2.12017,2.12027,4348606.0
2006-08-02 00:09:00,2.12025,2.12033,2.12016,2.12033,1775969.0
2006-08-02 00:10:00,2.12041,2.12058,2.12035,2.12058,6448058.0
2006-08-02 00:11:00,2.12058,2.12067,2.12025,2.12065,13558105.0
2006-08-02 00:12:00,2.12052,2.12052,2.12048,2.12048,1115776.0
2006-08-02 00:13:00,2.12049,2.12049,2.12023,2.12023,2636467.0
2006-08-02 00:14:00,2.12021,2.12061,2.12021,2.12059,2430982.0
2006-08-02 00:15:00,2.12049,2.12049,2.1203,2.12043,1410783.0
2006-08-02 00:16:00,2.12025,2.12037,2.12025,2.12032,6484688.0
2006-08-02 00:17:00,2.12001,2.12001,2.11996,2.11998,287244.0
2006-08-02 00:18:00,2.1199,2.12015,2.11973,2.12015,1352306.0
2006-08-02 00:19:00,2.12027,2.12038,2.12027,2.12037,2732038.0
2006-08-02 00:20:00,2.12038,2.12071,2.12025,2.12071,1468209.0
2006-08-02 00:21:00,2.12064,2.12088,2.12064,2.12088,1426090.0
2006-08-02 00:22:00,2.12101,2.12101,2.12082,2.12084,3411903.0
2006-08-02 00:23:00,2.12075,2.12088,2.1207,2.12074,5134690.0
2006-08-02 00:24:00,2.12074,2.12076,2.12072,2.12076,2793120.0
2006-08-02 00:26:00,2.12077,2.12085,2.12074,2.12085,5244621.0
2006-08-02 00:28:00,2.12082,2.12112,2.12082,2.12112,4622629.0
2006-08-02 00:30:00,2.12114,2.12114,2.12067,2.12067,2959857.0
2006-08-02 00:32:00,2.12064,2.12064,2.12045,2.12045,110021.0
2006-08-02 00:37:00,2.12039,2.12056,2.12039,2.12056,61592.0
2006-08-02 00:38:00,2.12055,2.1207,2.12051,2.1207,489472.0
2006-08-02 00:39:00,2.12064,2.12064,2.12039,2.12044,3247208.0
2006-08-02 00:43:00,2.12039,2.12039,2.12032,2.12032,3193191.0
2006-08-02 00:44:00,2.12051,2.12066,2.12051,2.12066,4042411.0
2006-08-02 00:47:00,2.12077,2.12087,2.12077,2.1208,3300873.0
2006-08-02 00:50:00,2.12067,2.12069,2.12066,2.12066,18114557.0
2006-08-02 00:51:00,2.12058,2.121,2.12058,2.121,615326.0
2006-08-02 00:52:00,2.12111,2.12134,2.12111,2.12134,1238187.0
2006-08-02 00:53:00,2.12117,2.12138,2.12114,2.12128,1372957.0
2006-08-02 00:55:00,2.1214,2.1214,2.12119,2.12137,962755.0
2006-08-02 00:56:00,2.1214,2.12165,2.1214,2.12165,7416916.0
2006-08-02 01:00:00,2.12149,2.12149,2.12105,2.12105,1692667.0
2006-08-02 01:01:00,2.12098,2.12118,2.12096,2.12101,5428094.0
2006-08-02 01:02:00,2.12114,2.12139,2.12114,2.12139,385931.0
2006-08-02 01:03:00,2.12143,2.12168,2.12143,2.12156,12660124.0
2006-08-02 01:04:00,2.1217,2.1217,2.12099,2.12099,13953205.0
2006-08-02 01:05:00,2.12134,2.12142,2.12134,2.12142,517936.0
2006-08-02 01:07:00,2.12146,2.12183,2.12146,2.12183,3408035.0
2006-08-02 01:08:00,2.12204,2.12211,2.12202,2.12205,2928778.0
2006-08-02 01:10:00,2.12194,2.1222,2.12194,2.1222,5592482.0
2006-08-02 01:11:00,2.12236,2.12242,2.12231,2.12242,7101918.0
2006-08-02 01:12:00,2.12229,2.12245,2.12229,2.12235,1785084.0
2006-08-02 01:13:00,2.12244,2.12278,2.12244,2.12276,4172189.0
2006-08-02 01:15:00,2.1227,2.12281,2.12239,2.12281,2291179.0
2006-08-02 01:17:00,2.1227,2.12301,2.1227,2.12297,7567892.0
2006-08-02 01:18:00,2.12299,2.12344,2.12273,2.12338,1267408.0
2006-08-02 01:19:00,2.12332,2.12332,2.1233,2.1233,167450.0
2006-08-02 01:22:00,2.12334,2.12334,2.12301,2.12301,5335819.0
2006-08-02 01:25:00,2.12299,2.12299,2.12291,2.12291,350484.0
2006-08-02 01:27:00,2.12276,2.12287,2.12274,2.12274,1226028.0
2006-08-02 01:35:00,2.12273,2.12276,2.12257,2.12261,3249823.0
2006-08-02 01:36:00,2.12257,2.12257,2.12209,2.12218,5182401.0
2006-08-02 01:37:00,2.12218,2.12229,2.12209,2.12229,714838.0
2006-08-02 01:38:00,2.12222,2.12222,2.12209,2.12209,3282471.0
2006-08-02 01:39:00,2.12209,2.12232,2.12209,2.1223,13861571.0
2006-08-02 01:40:00,2.1221,2.1221,2.12207,2.12207,327967.0
2006-08-02 01:41:00,2.12208,2.12218,2.122,2.12218,5528144.0
2006-08-02 01:42:00,2.12221,2.12233,2.12221,2.12233,4815310.0
2006-08-02 01:43:00,2.12226,2.12226,2.12204,2.12204,5484333.0
2006-08-02 01:44:00,2.12218,2.12241,2.12218,2.12239,8329451.0
2006-08-02 01:45:00,2.12217,2.12246,2.12205,2.12205,7708352.0
2006-08-02 01:46:00,2.12248,2.12283,2.12242,2.12283,18253227.0
2006-08-02 01:47:00,2.12276,2.12276,2.12241,2.12241,1677449.0
2006-08-02 01:48:00,2.12243,2.12251,2.12238,2.12251,1364004.0
2006-08-02 01:50:00,2.12245,2.12245,2.1221,2.1221,14472521.0
2006-08-02 01:52:00,2.12211,2.12223,2.1221,2.12223,13299101.0
2006-08-02 01:53:00,2.12232,2.12269,2.12232,2.12268,4262140.0
2006-08-02 01:54:00,2.12268,2.12334,2.12268,2.12334,1150917.0
2006-08-02 01:55:00,2.12305,2.12351,2.12305,2.12333,18853255.0
2006-08-02 01:56:00,2.12326,2.12326,2.12302,2.12302,2993851.0
2006-08-02 01:57:00,2.1229,2.12306,2.1226,2.12306,13173453.0
2006-08-02 01:58:00,2.12308,2.12333,2.12308,2.12331,8161757.0
2006-08-02 01:59:00,2.12347,2.12347,2.12306,2.12306,4547489.0
2006-08-02 02:00:00,2.1233,2.1235,2.1233,2.1235,4871963.0
2006-08-02 02:02:00,2.12351,2.12368,2.12351,2.12362,3367318.0
2006-08-02 02:03:00,2.12371,2.12371,2.12353,2.12356,3238697.0
2006-08-02 02:04:00,2.12351,2.12351,2.1228,2.1228,19265538.0
2006-08-02 02:05:00,2.12327,2.12342,2.12327,2.12337,1226076.0
2006-08-02 02:06:00,2.12346,2.12351,2.12339,2.12339,3965519.0
2006-08-02 02:07:00,2.12332,2.12332,2.123,2.123,14640138.0
2006-08-02 02:08:00,2.12294,2.12294,2.1227,2.12276,20365060.0
2006-08-02 02:09:00,2.12266,2.12269,2.12242,2.12248,13975011.0
2006-08-02 02:10:00,2.12242,2.12245,2.12214,2.12214,4443659.0
2006-08-02 02:11:00,2.12223,2.12232,2.1222,2.12227,1313689.0
2006-08-02 02:12:00,2.12222,2.12237,2.12222,2.12235,1777336.0
2006-08-02 02:13:00,2.12234,2.12262,2.12218,2.12262,17922672.0
2006-08-02 02:14:00,2.12215,2.12249,2.12215,2.12228,7194013.0
2006-08-02 02:15:00,2.12241,2.12272,2.12241,2.12262,5833441.0
2006-08-02 02:16:00,2.12264,2.12264,2.12239,2.12252,5367851.0
2006-08-02 02:17:00,2.12258,2.12258,2.12254,2.12254,4572945.0
2006-08-02 02:18:00,2.12262,2.1227,2.12251,2.1227,5990620.0
2006-08-02 02:19:00,2.12263,2.12263,2.1225,2.1225,358904.0
2006-08-02 02:20:00,2.12261,2.12284,2.12261,2.12265,12837165.0
2006-08-02 02:21:00,2.12277,2.12286,2.12265,2.12265,3506539.0
2006-08-02 02:22:00,2.12259,2.12264,2.12243,2.12264,773885.0
2006-08-02 02:23:00,2.12261,2.12261,2.12245,2.12253,5096775.0
2006-08-02 02:24:00,2.12259,2.12259,2.12256,2.12256,274087.0
2006-08-02 02:25:00,2.12265,2.12265,2.12245,2.12248,1442602.0
2006-08-02 02:26:00,2.12252,2.12252,2.12239,2.12239,2634065.0
2006-08-02 02:27:00,2.12248,2.1227,2.12248,2.1227,2583965.0
2006-08-02 02:28:00,2.12274,2.12292,2.12268,2.12292,1779255.0
2006-08-02 02:29:00,2.12291,2.12304,2.12286,2.12304,5250551.0
2006-08-02 02:30:00,2.12297,2.12316,2.12285,2.12285,5972119.0
2006-08-02 02:31:00,2.12295,2.12295,2.12262,2.12272,2623480.0
2006-08-02 02:33:00,2.12256,2.12256,2.12231,2.12231,4930637.0
2006-08-02 02:34:00,2.12222,2.12222,2.12222,2.12222,327708.0
2006-08-02 02:35:00,2.1222,2.12229,2.12217,2.12229,716882.0
2006-08-02 02:36:00,2.12228,2.12248,2.12226,2.12243,7300418.0
2006-08-02 02:37:00,2.12241,2.12241,2.12241,2.12241,1713685.0
2006-08-02 02:38:00,2.12222,2.12236,2.122,2.122,5015219.0
2006-08-02 02:39:00,2.12211,2.12211,2.12189,2.12199,12919491.0
2006-08-02 02:40:00,2.12208,2.1222,2.12208,2.1222,165171.0
2006-08-02 02:41:00,2.1223,2.1224,2.12199,2.12239,4067707.0
2006-08-02 02:42:00,2.12244,2.12263,2.12244,2.12252,5768369.0
2006-08-02 02:43:00,2.1225,2.12285,2.1225,2.12285,5756382.0
2006-08-02 02:44:00,2.12285,2.12285,2.12264,2.12264,2132323.0
2006-08-02 02:45:00,2.12261,2.12261,2.12236,2.12236,2812686.0
2006-08-02 02:46:00,2.12237,2.12268,2.12233,2.12268,5412000.0
2006-08-02 02:47:00,2.12272,2.12272,2.12257,2.12257,734049.0
2006-08-02 02:49:00,2.12263,2.12263,2.12248,2.12248,5124135.0
2006-08-02 02:50:00,2.12248,2.12248,2.12225,2.12225,737934.0
2006-08-02 02:51:00,2.12232,2.12232,2.12216,2.12217,2896913.0
2006-08-02 02:52:00,2.12209,2.12211,2.12194,2.12194,3585895.0
2006-08-02 02:53:00,2.1217,2.12201,2.1217,2.12201,2298246.0
2006-08-02 02:54:00,2.12194,2.12224,2.12194,2.12224,8807091.0
2006-08-02 02:55:00,2.1218,2.12212,2.1218,2.12212,12744979.0
2006-08-02 02:58:00,2.12216,2.12234,2.12216,2.1223,232751.0
2006-08-02 02:59:00,2.12222,2.12232,2.12222,2.12223,1837260.0
2006-08-02 03:00:00,2.12181,2.12213,2.12181,2.12207,16466583.0
2006-08-02 03:01:00,2.12204,2.12204,2.12195,2.12195,7308457.0
2006-08-02 03:02:00,2.12187,2.12192,2.12184,2.12184,11180187.0
2006-08-02 03:03:00,2.12186,2.12186,2.12164,2.12166,8370973.0
2006-08-02 03:04:00,2.12148,2.12154,2.12133,2.12154,1023882.0
2006-08-02 03:05:00,2.1215,2.1215,2.12103,2.12134,3298194.0
2006-08-02 03:06:00,2.12138,2.12146,2.12117,2.12121,1280028.0
2006-08-02 03:10:00,2.12137,2.12137,2.12129,2.12129,8008166.0
2006-08-02 03:11:00,2.12127,2.12127,2.12113,2.12113,224239.0
2006-08-02 03:12:00,2.12101,2.12101,2.12067,2.12069,3078597.0
2006-08-02 03:13:00,2.12075,2.1209,2.12075,2.12081,2648438.0
2006-08-02 03:14:00,2.12083,2.12098,2.12083,2.12098,2404806.0
2006-08-02 03:15:00,2.12098,2.12114,2.12098,2.12114,3827678.0
2006-08-02 03:16:00,2.12115,2.12115,2.12114,2.12114,489596.0
2006-08-02 03:17:00,2.12126,2.12127,2.12116,2.12116,3409030.0
2006-08-02 03:18:00,2.1213,2.12136,2.12128,2.12136,340385.0
2006-08-02 03:19:00,2.12137,2.12137,2.12115,2.12137,1218459.0
2006-08-02 03:21:00,2.12146,2.12153,2.12142,2.12153,489472.0
2006-08-02 03:23:00,2.1216,2.12167,2.1216,2.12167,146586.0
2006-08-02 03:24:00,2.12168,2.12168,2.12137,2.12137,604277.0
2006-08-02 03:25:00,2.12134,2.12134,2.12125,2.12125,2325258.0
2006-08-02 03:28:00,2.12127,2.12129,2.12125,2.12129,1186334.0
2006-08-02 03:29:00,2.1212,2.12132,2.1212,2.1212,2921008.0
2006-08-02 03:30:00,2.12118,2.12128,2.12111,2.12128,3732425.0
2006-08-02 03:31:00,2.12134,2.12145,2.12134,2.12139,6041354.0
2006-08-02 03:32:00,2.1215,2.1215,2.12132,2.12139,2817964.0
2006-08-02 03:34:00,2.12141,2.12152,2.12138,2.1215,1623473.0
2006-08-02 03:35:00,2.12157,2.12157,2.12142,2.12156,2863564.0
2006-08-02 03:36:00,2.12155,2.12171,2.12153,2.12171,4924159.0
2006-08-02 03:37:00,2.12188,2.12188,2.12164,2.12182,3230968.0
2006-08-02 03:38:00,2.12172,2.12173,2.12167,2.12173,4206069.0
2006-08-02 03:39:00,2.12191,2.12195,2.12177,2.12192,1414324.0
2006-08-02 03:40:00,2.122,2.12218,2.122,2.12216,383950.0
2006-08-02 03:41:00,2.12209,2.12209,2.12172,2.12172,1336535.0
2006-08-02 03:44:00,2.1217,2.12178,2.1217,2.12178,783798.0
2006-08-02 03:48:00,2.12171,2.12181,2.12139,2.12174,11725762.0
2006-08-02 03:49:00,2.12167,2.12167,2.12129,2.12129,9342943.0
2006-08-02 03:50:00,2.12124,2.12139,2.12124,2.12139,634488.0
2006-08-02 03:51:00,2.12148,2.1215,2.12136,2.12145,4175730.0
2006-08-02 03:53:00,2.12139,2.12139,2.1199,2.12134,13180413.0
2006-08-02 03:54:00,2.12132,2.12132,2.12113,2.1213,7195540.0
2006-08-02 03:55:00,2.12128,2.1213,2.12112,2.1213,2724883.0
2006-08-02 03:56:00,2.12132,2.12146,2.12132,2.12137,11424711.0
2006-08-02 03:57:00,2.1215,2.12163,2.12147,2.12154,2268342.0
2006-08-02 04:00:00,2.12155,2.12174,2.12155,2.12174,2992465.0
2006-08-02 04:02:00,2.12164,2.12205,2.12164,2.12205,8803176.0
2006-08-02 04:04:00,2.122,2.122,2.12169,2.12181,9441123.0
2006-08-02 04:05:00,2.12172,2.12172,2.12157,2.12159,4214455.0
2006-08-02 04:06:00,2.12162,2.12162,2.12116,2.12122,5012744.0
2006-08-02 04:07:00,2.1212,2.1212,2.121,2.12104,2158071.0
2006-08-02 04:08:00,2.12115,2.12121,2.12105,2.12108,15211043.0
2006-08-02 04:09:00,2.12103,2.12103,2.12089,2.12096,1574287.0
2006-08-02 04:10:00,2.12086,2.12097,2.12077,2.12077,5585048.0
2006-08-02 04:11:00,2.1209,2.12097,2.12079,2.12079,16846156.0
2006-08-02 04:12:00,2.12091,2.12093,2.12091,2.12093,1325461.0
2006-08-02 04:13:00,2.12096,2.12096,2.12075,2.12081,1604555.0
2006-08-02 04:14:00,2.12084,2.121,2.12076,2.121,16003916.0
2006-08-02 04:15:00,2.12088,2.12115,2.12088,2.12115,5187426.0
2006-08-02 04:16:00,2.12119,2.12119,2.12087,2.12087,745869.0
2006-08-02 04:17:00,2.121,2.12107,2.12097,2.12107,4061765.0
2006-08-02 04:18:00,2.1211,2.1211,2.12093,2.12093,10622527.0
2006-08-02 04:19:00,2.12096,2.12096,2.12078,2.12078,3018873.0
2006-08-02 04:21:00,2.12062,2.12095,2.12062,2.12095,7814623.0
2006-08-02 04:23:00,2.12098,2.12111,2.12098,2.12111,1595330.0
2006-08-02 04:25:00,2.12101,2.12116,2.12101,2.12116,5845522.0
2006-08-02 04:27:00,2.12116,2.12122,2.12108,2.12117,5541456.0
2006-08-02 04:28:00,2.12114,2.12119,2.12114,2.12119,444489.0
2006-08-02 04:29:00,2.12117,2.12121,2.1211,2.1211,1014825.0
2006-08-02 04:30:00,2.12126,2.12136,2.12103,2.12103,4783003.0
2006-08-02 04:31:00,2.12138,2.12151,2.12138,2.12151,417993.0
2006-08-02 04:32:00,2.12147,2.1217,2.12147,2.12166,4157637.0
2006-08-02 04:33:00,2.12166,2.12166,2.12158,2.12158,1157183.0
2006-08-02 04:34:00,2.12157,2.12161,2.12145,2.12161,12690025.0
2006-08-02 04:35:00,2.12159,2.12159,2.12115,2.12115,141109.0
2006-08-02 04:36:00,2.12122,2.12122,2.12083,2.12097,2221218.0
2006-08-02 04:37:00,2.12092,2.12092,2.12073,2.12089,12472601.0
2006-08-02 04:38:00,2.1208,2.12101,2.1208,2.12101,474150.0
2006-08-02 04:39:00,2.12113,2.12142,2.12113,2.12142,2254813.0
2006-08-02 04:40:00,2.12146,2.1216,2.1214,2.1216,2686688.0
2006-08-02 04:41:00,2.12131,2.12147,2.12131,2.12138,241017.0
2006-08-02 04:42:00,2.12138,2.12138,2.12109,2.12109,3265363.0
2006-08-02 04:43:00,2.12097,2.12132,2.12097,2.12132,15977620.0
2006-08-02 04:44:00,2.12122,2.12131,2.12116,2.12131,6902631.0
2006-08-02 04:45:00,2.12137,2.12149,2.12127,2.12127,6897492.0
2006-08-02 04:46:00,2.12125,2.12125,2.12111,2.12111,15336394.0
2006-08-02 04:49:00,2.12098,2.12098,2.12071,2.12071,3500061.0
2006-08-02 04:51:00,2.12083,2.12132,2.12083,2.12122,5047623.0
2006-08-02 04:52:00,2.12118,2.12118,2.12096,2.12096,165288.0
2006-08-02 04:53:00,2.12096,2.12096,2.12087,2.12088,5581594.0
2006-08-02 04:54:00,2.12082,2.12082,2.12079,2.12079,258806.0
2006-08-02 04:55:00,2.12081,2.12081,2.12068,2.12074,738250.0
2006-08-02 04:56:00,2.12066,2.12066,2.12063,2.12063,4680424.0
2006-08-02 04:57:00,2.1205,2.12052,2.12046,2.12046,6188954.0
2006-08-02 05:01:00,2.12045,2.12065,2.12045,2.12063,8913105.0
2006-08-02 05:02:00,2.12072,2.12075,2.12067,2.12067,1688505.0
2006-08-02 05:04:00,2.12064,2.12076,2.1205,2.12076,2581818.0
2006-08-02 05:06:00,2.12078,2.12097,2.12072,2.12097,7086752.0
2006-08-02 05:07:00,2.12111,2.12111,2.12084,2.1209,5207175.0
2006-08-02 05:08:00,2.12091,2.12098,2.12086,2.12096,13989996.0
2006-08-02 05:09:00,2.12095,2.12101,2.12085,2.12101,15808079.0
2006-08-02 05:10:00,2.12094,2.12121,2.12094,2.12121,12281078.0
2006-08-02 05:11:00,2.12128,2.12128,2.12104,2.12104,4988486.0
2006-08-02 05:12:00,2.1211,2.1211,2.12084,2.12084,1947325.0
2006-08-02 05:13:00,2.1209,2.1209,2.12072,2.12087,3515841.0
2006-08-02 05:14:00,2.1209,2.12106,2.1209,2.12106,6508545.0
2006-08-02 05:15:00,2.12103,2.12103,2.12081,2.12081,3289808.0
2006-08-02 05:16:00,2.12093,2.12093,2.12074,2.12082,6019794.0
2006-08-02 05:17:00,2.1208,2.1208,2.1204,2.12046,22271503.0
2006-08-02 05:18:00,2.12047,2.12047,2.12023,2.12035,15920693.0
2006-08-02 05:19:00,2.12043,2.12072,2.12032,2.12072,5067518.0
2006-08-02 05:20:00,2.12064,2.12096,2.12064,2.12071,6606352.0
2006-08-02 05:21:00,2.12065,2.12065,2.12045,2.12055,1973530.0
2006-08-02 05:23:00,2.1206,2.12069,2.12022,2.12058,600270.0
2006-08-02 05:24:00,2.1206,2.12082,2.1206,2.12082,5690858.0
2006-08-02 05:25:00,2.12095,2.121,2.12053,2.12053,6660304.0
2006-08-02 05:26:00,2.12067,2.12097,2.12067,2.12071,3408980.0
2006-08-02 05:27:00,2.12064,2.12064,2.12046,2.12057,6663198.0
2006-08-02 05:28:00,2.12065,2.12092,2.12065,2.12086,10994070.0
2006-08-02 05:30:00,2.12084,2.12084,2.12073,2.12073,800713.0
2006-08-02 05:32:00,2.12069,2.12069,2.12037,2.12037,1262488.0
2006-08-02 05:34:00,2.12013,2.12013,2.1199,2.1199,3265892.0
2006-08-02 05:35:00,2.11996,2.12011,2.11987,2.11998,3158713.0
2006-08-02 05:36:00,2.12006,2.12006,2.11997,2.11997,200339.0
2006-08-02 05:37:00,2.12011,2.12023,2.12009,2.12014,2173391.0
2006-08-02 05:38:00,2.12016,2.12026,2.12016,2.12026,5059428.0
2006-08-02 05:39:00,2.12024,2.12024,2.12002,2.12006,19783788.0
2006-08-02 05:40:00,2.12008,2.12023,2.12008,2.12018,7919073.0
2006-08-02 05:41:00,2.12013,2.12014,2.11994,2.12004,11660518.0
2006-08-02 05:42:00,2.12006,2.12006,2.11989,2.11989,2172535.0
2006-08-02 05:43:00,2.11982,2.11991,2.11973,2.11977,1332452.0
2006-08-02 05:44:00,2.11951,2.11992,2.11951,2.11987,2335407.0
2006-08-02 05:45:00,2.11986,2.12001,2.11986,2.12001,2131171.0
2006-08-02 05:46:00,2.12008,2.12036,2.12,2.12036,5947632.0
2006-08-02 05:47:00,2.12047,2.12053,2.12036,2.12036,13200993.0
2006-08-02 05:48:00,2.12045,2.12045,2.119,2.119,12021834.0
2006-08-02 05:49:00,2.12048,2.12059,2.12044,2.12059,28473904.0
2006-08-02 05:50:00,2.12067,2.12083,2.12062,2.12083,6280184.0
2006-08-02 05:51:00,2.12087,2.12088,2.12069,2.12088,15477988.0
2006-08-02 05:52:00,2.12087,2.12087,2.12063,2.12075,2062842.0
2006-08-02 05:53:00,2.12076,2.12076,2.12056,2.12056,929160.0
2006-08-02 05:54:00,2.12054,2.12072,2.12054,2.12069,5458913.0
2006-08-02 05:55:00,2.12071,2.12071,2.12056,2.12064,232902.0
2006-08-02 05:57:00,2.12061,2.12061,2.12046,2.12046,643397.0
2006-08-02 06:00:00,2.12041,2.12054,2.12037,2.12054,6819023.0
2006-08-02 06:02:00,2.1204,2.12055,2.1204,2.12043,4846521.0
2006-08-02 06:03:00,2.12042,2.12044,2.12034,2.12044,3313858.0
2006-08-02 06:04:00,2.1204,2.1204,2.1202,2.12021,1929724.0
2006-08-02 06:07:00,2.12021,2.12043,2.12021,2.12034,8957551.0
2006-08-02 06:08:00,2.11994,2.12048,2.11994,2.12048,3007405.0
2006-08-02 06:09:00,2.12053,2.12071,2.12052,2.12071,1315986.0
2006-08-02 06:11:00,2.1207,2.1207,2.12056,2.12056,1501653.0
2006-08-02 06:12:00,2.12057,2.12057,2.12049,2.12049,5226339.0
2006-08-02 06:14:00,2.12052,2.12052,2.12046,2.12046,1685790.0
2006-08-02 06:15:00,2.12045,2.12045,2.1204,2.1204,2590824.0
2006-08-02 06:16:00,2.12039,2.12039,2.12014,2.12014,3055362.0
2006-08-02 06:17:00,2.12021,2.12021,2.11986,2.11988,2733725.0
2006-08-02 06:18:00,2.11999,2.11999,2.11978,2.11988,2479422.0
2006-08-02 06:19:00,2.11982,2.11982,2.1193,2.11959,6637481.0
2006-08-02 06:20:00,2.11957,2.11957,2.11938,2.11952,13576218.0
2006-08-02 06:21:00,2.11937,2.11937,2.11917,2.1192,4453487.0
2006-08-02 06:23:00,2.11923,2.11935,2.11918,2.11935,6495237.0
2006-08-02 06:24:00,2.1192,2.11936,2.11914,2.11915,5743657.0
2006-08-02 06:25:00,2.11917,2.11918,2.11917,2.11918,394688.0
2006-08-02 06:26:00,2.11924,2.1194,2.11915,2.1194,10624113.0
2006-08-02 06:28:00,2.11938,2.11938,2.11909,2.11909,17209648.0
2006-08-02 06:29:00,2.1194,2.1194,2.11931,2.11933,1060774.0
2006-08-02 06:30:00,2.11929,2.1194,2.11929,2.1194,250558.0
2006-08-02 06:31:00,2.11931,2.11935,2.11919,2.11919,2173551.0
2006-08-02 06:32:00,2.11898,2.11898,2.11823,2.11823,2546058.0
2006-08-02 06:34:00,2.11814,2.11814,2.11795,2.118,6944722.0
2006-08-02 06:35:00,2.11818,2.11835,2.11818,2.11835,3384192.0
2006-08-02 06:36:00,2.11853,2.11882,2.11853,2.11882,6957002.0
2006-08-02 06:38:00,2.11889,2.11897,2.11889,2.11897,1236184.0
2006-08-02 06:39:00,2.11908,2.11908,2.11875,2.11878,2257983.0
2006-08-02 06:41:00,2.11881,2.11884,2.1188,2.11884,16510262.0
2006-08-02 06:42:00,2.11895,2.11903,2.11884,2.11902,4121711.0
2006-08-02 06:44:00,2.11898,2.11902,2.11898,2.11898,1256858.0
2006-08-02 06:45:00,2.11904,2.11904,2.11896,2.11903,2917431.0
2006-08-02 06:48:00,2.11884,2.11892,2.11884,2.11892,423502.0
2006-08-02 06:49:00,2.11881,2.11901,2.11881,2.11901,20568861.0
2006-08-02 06:50:00,2.11907,2.11915,2.11907,2.11915,2140767.0
2006-08-02 06:51:00,2.119,2.11916,2.119,2.11916,10873516.0
2006-08-02 06:54:00,2.11901,2.11912,2.11896,2.11905,1023658.0
2006-08-02 06:55:00,2.11894,2.11894,2.11881,2.11885,17626549.0
2006-08-02 06:56:00,2.11881,2.11881,2.11857,2.11857,4185350.0
2006-08-02 06:57:00,2.11858,2.11862,2.11843,2.11843,8871893.0
2006-08-02 06:59:00,2.11852,2.11858,2.11843,2.11856,3726752.0
2006-08-02 07:00:00,2.11859,2.11862,2.11859,2.1186,814306.0
2006-08-02 07:01:00,2.11847,2.11861,2.11847,2.1186,13124469.0
2006-08-02 07:02:00,2.11846,2.11865,2.11845,2.11865,8641328.0
2006-08-02 07:03:00,2.1187,2.1187,2.11857,2.11857,4154280.0
2006-08-02 07:04:00,2.1187,2.11874,2.1187,2.11874,566248.0
2006-08-02 07:05:00,2.1188,2.11883,2.11869,2.11873,790038.0
2006-08-02 07:10:00,2.11884,2.11892,2.11841,2.11892,6070384.0
2006-08-02 07:11:00,2.11885,2.11885,2.11872,2.11885,9048364.0
2006-08-02 07:12:00,2.11885,2.11885,2.11872,2.11878,13114876.0
2006-08-02 07:13:00,2.11886,2.11913,2.11886,2.11913,639190.0
2006-08-02 07:14:00,2.11919,2.11937,2.11919,2.11928,10070687.0
2006-08-02 07:15:00,2.1194,2.11959,2.11935,2.11959,3121959.0
2006-08-02 07:17:00,2.11955,2.11955,2.11935,2.11935,346847.0
2006-08-02 07:18:00,2.11932,2.11938,2.11932,2.11938,3949947.0
2006-08-02 07:22:00,2.11939,2.11942,2.11939,2.11942,2928864.0
2006-08-02 07:24:00,2.11932,2.11937,2.11917,2.11937,7469095.0
2006-08-02 07:25:00,2.11928,2.11946,2.11928,2.11942,814831.0
2006-08-02 07:26:00,2.11954,2.11956,2.11952,2.11952,1045894.0
2006-08-02 07:27:00,2.11952,2.11952,2.11949,2.11949,556839.0
2006-08-02 07:28:00,2.11941,2.11941,2.1193,2.1193,1998058.0
2006-08-02 07:29:00,2.11917,2.11917,2.11902,2.11912,373372.0
2006-08-02 07:30:00,2.11905,2.11917,2.11905,2.11914,4297155.0
2006-08-02 07:31:00,2.11926,2.11935,2.11922,2.11935,2573882.0
2006-08-02 07:32:00,2.1193,2.1193,2.11925,2.1193,7123145.0
2006-08-02 07:33:00,2.11934,2.11934,2.11911,2.11911,3139144.0
2006-08-02 07:35:00,2.11905,2.11942,2.11905,2.11942,6394123.0
2006-08-02 07:36:00,2.11942,2.11942,2.11912,2.11941,4438162.0
2006-08-02 07:37:00,2.11939,2.11956,2.11939,2.11939,2790518.0
2006-08-02 07:38:00,2.11947,2.11952,2.1192,2.1192,2276220.0
2006-08-02 07:39:00,2.11919,2.11919,2.11882,2.11882,175506.0
2006-08-02 07:40:00,2.11893,2.11893,2.11868,2.11873,6436997.0
2006-08-02 07:41:00,2.11879,2.11889,2.11879,2.11889,1580054.0
2006-08-02 07:42:00,2.11872,2.1191,2.11872,2.1191,3759845.0
2006-08-02 07:43:00,2.11912,2.11915,2.11901,2.11915,5399918.0
2006-08-02 07:44:00,2.11918,2.11924,2.11905,2.11924,4871538.0
2006-08-02 07:45:00,2.11927,2.11939,2.11927,2.11929,2194503.0
2006-08-02 07:46:00,2.11946,2.11946,2.119,2.119,6704055.0
2006-08-02 07:47:00,2.11895,2.11903,2.11895,2.11903,5355322.0
2006-08-02 07:48:00,2.11904,2.1192,2.11903,2.1192,10089819.0
2006-08-02 07:49:00,2.11906,2.11924,2.11906,2.11915,4844442.0
2006-08-02 07:50:00,2.11918,2.11934,2.11918,2.11928,1321015.0
2006-08-02 07:51:00,2.11934,2.11943,2.1192,2.1192,5865802.0
2006-08-02 07:52:00,2.1192,2.11922,2.11775,2.11915,899051.0
2006-08-02 07:53:00,2.1192,2.11994,2.1192,2.11994,6822199.0
2006-08-02 07:54:00,2.12011,2.12038,2.11994,2.12028,4825723.0
2006-08-02 07:55:00,2.12025,2.12039,2.12013,2.12039,6277230.0
2006-08-02 07:56:00,2.12046,2.12046,2.12043,2.12043,7405713.0
2006-08-02 07:57:00,2.12038,2.12048,2.12038,2.12043,7747226.0
2006-08-02 07:58:00,2.12036,2.12036,2.12027,2.12027,3625509.0
2006-08-02 07:59:00,2.12029,2.12039,2.12017,2.12018,8537373.0
2006-08-02 08:00:00,2.1202,2.1202,2.12007,2.12007,5752842.0
2006-08-02 08:01:00,2.12004,2.12007,2.11998,2.12007,3256220.0
2006-08-02 08:02:00,2.11971,2.12023,2.11971,2.12023,12228687.0
2006-08-02 08:03:00,2.12014,2.12036,2.12014,2.12036,2287413.0
2006-08-02 08:04:00,2.12049,2.12066,2.12049,2.1205,25241526.0
2006-08-02 08:05:00,2.12042,2.12042,2.12037,2.12037,684872.0
2006-08-02 08:06:00,2.12024,2.12033,2.12009,2.12018,3648380.0
2006-08-02 08:07:00,2.12017,2.12017,2.11985,2.11991,4929109.0
2006-08-02 08:08:00,2.11981,2.11986,2.11967,2.1197,9008438.0
2006-08-02 08:09:00,2.11964,2.11964,2.11929,2.11929,946359.0
2006-08-02 08:10:00,2.11942,2.11962,2.11942,2.11958,4216752.0
2006-08-02 08:11:00,2.11958,2.11968,2.11958,2.11964,1759833.0
2006-08-02 08:12:00,2.11987,2.12013,2.11987,2.12013,502039.0
2006-08-02 08:13:00,2.12013,2.12031,2.12003,2.12031,1746909.0
2006-08-02 08:14:00,2.12047,2.12063,2.12023,2.12023,14491419.0
2006-08-02 08:15:00,2.12069,2.12081,2.12048,2.12081,6615492.0
2006-08-02 08:16:00,2.12066,2.12067,2.12064,2.12064,1977637.0
2006-08-02 08:17:00,2.12054,2.12092,2.12054,2.12092,1760751.0
2006-08-02 08:18:00,2.12087,2.12087,2.12082,2.12082,9970382.0
2006-08-02 08:19:00,2.1208,2.1208,2.12056,2.12056,270110.0
2006-08-02 08:20:00,2.12055,2.12062,2.12021,2.12035,10447773.0
2006-08-02 08:21:00,2.12045,2.12045,2.12033,2.12033,1265398.0
2006-08-02 08:22:00,2.12029,2.12029,2.12,2.12,11636839.0
2006-08-02 08:23:00,2.12013,2.12023,2.12013,2.12018,9373412.0
2006-08-02 08:25:00,2.12013,2.12013,2.12006,2.12006,2565615.0
2006-08-02 08:26:00,2.11991,2.11999,2.11991,2.11999,127789.0
2006-08-02 08:27:00,2.11997,2.12005,2.11997,2.12005,70121.0
2006-08-02 08:28:00,2.12005,2.12018,2.11865,2.12008,2523032.0
2006-08-02 08:29:00,2.12009,2.12019,2.12001,2.12001,3645477.0
2006-08-02 08:30:00,2.12007,2.12021,2.11989,2.12021,409735.0
2006-08-02 08:31:00,2.12022,2.12022,2.12018,2.12018,3179377.0
2006-08-02 08:32:00,2.12031,2.12031,2.12028,2.12028,7682862.0
2006-08-02 08:33:00,2.12037,2.12046,2.12024,2.12035,1062504.0
2006-08-02 08:34:00,2.12032,2.12032,2.12027,2.12028,13409860.0
2006-08-02 08:36:00,2.12046,2.12062,2.12045,2.12055,586052.0
2006-08-02 08:37:00,2.12034,2.12047,2.12008,2.12008,30099406.0
2006-08-02 08:38:00,2.12017,2.12017,2.12003,2.12003,1383214.0
2006-08-02 08:39:00,2.12,2.12005,2.12,2.12005,672057.0
2006-08-02 08:40:00,2.12012,2.12029,2.12008,2.12029,7403246.0
2006-08-02 08:41:00,2.12026,2.12027,2.12008,2.12008,19857971.0
2006-08-02 08:42:00,2.12005,2.12005,2.11987,2.11987,3294779.0
2006-08-02 08:43:00,2.11992,2.11992,2.11962,2.11964,1027389.0
2006-08-02 08:44:00,2.11961,2.11961,2.11902,2.11906,6479641.0
2006-08-02 08:45:00,2.1191,2.11951,2.11881,2.11951,9804985.0
2006-08-02 08:46:00,2.11974,2.11984,2.1197,2.1197,20453837.0
2006-08-02 08:47:00,2.11989,2.12001,2.11987,2.11988,5425082.0
2006-08-02 08:48:00,2.12003,2.12013,2.12003,2.12013,4495151.0
2006-08-02 08:49:00,2.12023,2.12023,2.12016,2.12016,2241371.0
2006-08-02 08:50:00,2.12004,2.12008,2.11974,2.11975,21777742.0
2006-08-02 08:51:00,2.11969,2.11969,2.11942,2.11962,1846518.0
2006-08-02 08:52:00,2.11956,2.11964,2.11954,2.11957,5876587.0
2006-08-02 08:53:00,2.11954,2.11954,2.1194,2.1194,5271835.0
2006-08-02 08:54:00,2.11977,2.11977,2.11958,2.11972,10552507.0
2006-08-02 08:55:00,2.11979,2.12002,2.11973,2.11985,9310675.0
2006-08-02 08:56:00,2.11995,2.12005,2.11995,2.12,595463.0
2006-08-02 08:57:00,2.11998,2.11998,2.11977,2.11993,3204328.0
2006-08-02 08:58:00,2.11994,2.12013,2.11994,2.12,3416386.0
2006-08-02 08:59:00,2.11992,2.12019,2.11992,2.12015,17263785.0
2006-08-02 09:00:00,2.12023,2.12035,2.12016,2.1203,12984696.0
2006-08-02 09:01:00,2.12036,2.12049,2.12026,2.12049,11072836.0
2006-08-02 09:02:00,2.12059,2.12059,2.12033,2.12035,5516303.0
2006-08-02 09:03:00,2.12017,2.12017,2.11986,2.11986,6576647.0
2006-08-02 09:04:00,2.11997,2.11997,2.11982,2.11982,2105598.0
2006-08-02 09:05:00,2.11998,2.11998,2.11958,2.11958,4319104.0
2006-08-02 09:06:00,2.11957,2.11957,2.11889,2.11889,3794810.0
2006-08-02 09:07:00,2.11902,2.1191,2.11868,2.11892,11836453.0
2006-08-02 09:08:00,2.11874,2.11874,2.11839,2.11839,4095540.0
2006-08-02 09:09:00,2.11836,2.11853,2.11836,2.11853,11631036.0
2006-08-02 09:10:00,2.11856,2.11872,2.11856,2.11872,5084054.0
2006-08-02 09:11:00,2.1189,2.11917,2.11889,2.11917,15676003.0
2006-08-02 09:12:00,2.11931,2.11939,2.11931,2.11939,243932.0
2006-08-02 09:13:00,2.11937,2.11946,2.11937,2.11946,300948.0
2006-08-02 09:14:00,2.11947,2.11959,2.11947,2.11952,3147233.0
2006-08-02 09:15:00,2.11934,2.1194,2.11934,2.1194,1395469.0
2006-08-02 09:16:00,2.11937,2.11955,2.11935,2.11942,11557938.0
2006-08-02 09:17:00,2.11961,2.11977,2.11958,2.11958,8128674.0
2006-08-02 09:18:00,2.11971,2.11998,2.11971,2.11991,2429803.0
2006-08-02 09:19:00,2.12001,2.12025,2.12001,2.12025,14356135.0
2006-08-02 09:20:00,2.12024,2.12047,2.12024,2.12047,3621340.0
2006-08-02 09:21:00,2.12052,2.12056,2.12004,2.12055,17238520.0
2006-08-02 09:22:00,2.12046,2.12057,2.1203,2.1203,9565909.0
2006-08-02 09:23:00,2.12018,2.12018,2.11977,2.11986,5469120.0
2006-08-02 09:24:00,2.11964,2.11972,2.11948,2.11948,6014936.0
2006-08-02 09:25:00,2.11947,2.11962,2.11946,2.11956,3161363.0
2006-08-02 09:26:00,2.11965,2.11991,2.11965,2.11989,4688722.0
2006-08-02 09:27:00,2.12012,2.12015,2.12012,2.12015,258093.0
2006-08-02 09:28:00,2.12021,2.12027,2.1201,2.12027,917096.0
2006-08-02 09:29:00,2.12034,2.12034,2.12003,2.12009,719398.0
2006-08-02 09:30:00,2.12007,2.12007,2.11984,2.11991,1701626.0
2006-08-02 09:31:00,2.11984,2.12008,2.11969,2.12008,9807865.0
2006-08-02 09:32:00,2.1201,2.1201,2.11984,2.11989,726294.0
2006-08-02 09:33:00,2.11997,2.12003,2.11997,2.12003,576049.0
2006-08-02 09:34:00,2.12006,2.1202,2.12006,2.1202,2045894.0
2006-08-02 09:35:00,2.12022,2.12029,2.12003,2.12003,8165334.0
2006-08-02 09:36:00,2.12002,2.12004,2.11971,2.11971,1046793.0
2006-08-02 09:37:00,2.1196,2.1196,2.11941,2.11941,5141238.0
2006-08-02 09:38:00,2.11932,2.11932,2.11858,2.11858,1741752.0
2006-08-02 09:39:00,2.11843,2.11848,2.1184,2.1184,7285274.0
2006-08-02 09:40:00,2.11845,2.11851,2.11804,2.11848,5499176.0
2006-08-02 09:41:00,2.11881,2.11908,2.1188,2.11891,2227962.0
2006-08-02 09:42:00,2.11877,2.11883,2.11865,2.11883,16721215.0
2006-08-02 09:43:00,2.11889,2.1191,2.11888,2.1191,471249.0
2006-08-02 09:44:00,2.11905,2.11908,2.11889,2.11908,2477860.0
2006-08-02 09:45:00,2.11901,2.11919,2.11901,2.11919,3002751.0
2006-08-02 09:46:00,2.11917,2.1193,2.11917,2.1193,17235904.0
2006-08-02 09:47:00,2.11942,2.11971,2.11942,2.11971,2104396.0
2006-08-02 09:48:00,2.11985,2.11986,2.11972,2.11986,6165155.0
2006-08-02 09:49:00,2.11974,2.12015,2.11974,2.12006,1929896.0
2006-08-02 09:50:00,2.12022,2.12022,2.11977,2.12002,12649750.0
2006-08-02 09:51:00,2.12015,2.12021,2.12006,2.12006,16227358.0
2006-08-02 09:52:00,2.12016,2.12028,2.12016,2.12028,2839750.0
2006-08-02 09:53:00,2.1203,2.12059,2.1203,2.12059,3820304.0
2006-08-02 09:54:00,2.12066,2.1208,2.12066,2.1208,741619.0
2006-08-02 09:55:00,2.12071,2.12071,2.12068,2.12068,803319.0
2006-08-02 09:56:00,2.12055,2.12055,2.12012,2.12012,4087375.0
2006-08-02 09:57:00,2.12023,2.12023,2.11993,2.11993,3632343.0
2006-08-02 09:58:00,2.11983,2.12004,2.11983,2.11999,4960932.0
2006-08-02 09:59:00,2.12001,2.12005,2.11985,2.11999,16785572.0
2006-08-02 10:00:00,2.11996,2.12004,2.11985,2.12004,15001560.0
2006-08-02 10:01:00,2.12007,2.12017,2.11996,2.12001,12103134.0
2006-08-02 10:02:00,2.11993,2.11997,2.11966,2.11967,3350600.0
2006-08-02 10:03:00,2.11963,2.11963,2.11937,2.11942,1126054.0
2006-08-02 10:04:00,2.11925,2.11958,2.11925,2.11958,60080.0
2006-08-02 10:05:00,2.11973,2.12006,2.11973,2.11987,1492470.0
2006-08-02 10:06:00,2.11973,2.11973,2.11951,2.11955,5993855.0
2006-08-02 10:07:00,2.11944,2.11967,2.11938,2.11938,1579334.0
2006-08-02 10:08:00,2.11965,2.11992,2.1196,2.11992,5426790.0
2006-08-02 10:09:00,2.11997,2.11997,2.11972,2.11988,3980444.0
2006-08-02 10:10:00,2.11999,2.12011,2.11994,2.12011,3664079.0
2006-08-02 10:11:00,2.12018,2.12022,2.12007,2.12007,5136163.0
2006-08-02 10:12:00,2.11994,2.12012,2.11994,2.1201,14606738.0
2006-08-02 10:13:00,2.12002,2.12008,2.11996,2.12002,2205102.0
2006-08-02 10:14:00,2.11978,2.11985,2.11957,2.11975,13050515.0
2006-08-02 10:15:00,2.11956,2.1197,2.11954,2.11967,2613823.0
2006-08-02 10:16:00,2.11964,2.11967,2.11962,2.11966,594978.0
2006-08-02 10:17:00,2.1196,2.1196,2.11942,2.11942,33828.0
2006-08-02 10:18:00,2.11941,2.11941,2.11906,2.1192,3457303.0
2006-08-02 10:19:00,2.11905,2.11913,2.11904,2.1191,2385651.0
2006-08-02 10:20:00,2.11901,2.11901,2.11875,2.11875,6970982.0
2006-08-02 10:21:00,2.11872,2.11877,2.11848,2.11848,4130028.0
2006-08-02 10:22:00,2.11839,2.11852,2.11839,2.11843,35945208.0
2006-08-02 10:23:00,2.1185,2.11876,2.1185,2.1187,1702020.0
2006-08-02 10:24:00,2.11878,2.11902,2.11878,2.11898,15745219.0
2006-08-02 10:25:00,2.11898,2.119,2.11882,2.11888,4924672.0
2006-08-02 10:26:00,2.11889,2.11898,2.11877,2.11885,704074.0
2006-08-02 10:27:00,2.11882,2.11894,2.11875,2.11888,8895250.0
2006-08-02 10:28:00,2.11881,2.11898,2.11879,2.11879,1976967.0
2006-08-02 10:29:00,2.11862,2.1187,2.11857,2.11857,2462770.0
2006-08-02 10:30:00,2.11836,2.11836,2.11813,2.11813,8091433.0
2006-08-02 10:31:00,2.11795,2.11806,2.11789,2.11806,1855763.0
2006-08-02 10:32:00,2.11812,2.11837,2.11812,2.11837,9084860.0
2006-08-02 10:33:00,2.11835,2.11835,2.11828,2.11828,2173341.0
2006-08-02 10:34:00,2.11831,2.11831,2.1179,2.1179,2791801.0
2006-08-02 10:35:00,2.11745,2.11794,2.11745,2.11794,2321300.0
2006-08-02 10:36:00,2.11808,2.11844,2.11808,2.11844,2160819.0
2006-08-02 10:37:00,2.11859,2.11913,2.11859,2.11913,5664878.0
2006-08-02 10:38:00,2.11912,2.11912,2.11869,2.11869,1988212.0
2006-08-02 10:39:00,2.11838,2.11856,2.11838,2.11844,7912441.0
2006-08-02 10:40:00,2.1183,2.1183,2.11784,2.11784,2892453.0
2006-08-02 10:41:00,2.11776,2.11784,2.11769,2.11769,492060.0
2006-08-02 10:42:00,2.11759,2.11759,2.11749,2.11749,14315055.0
2006-08-02 10:43:00,2.11739,2.1174,2.11716,2.1174,22631224.0
2006-08-02 10:44:00,2.1175,2.11755,2.1175,2.11755,1261033.0
2006-08-02 10:45:00,2.11773,2.11808,2.11773,2.11793,886580.0
2006-08-02 10:46:00,2.11777,2.11784,2.11766,2.11768,6626745.0
2006-08-02 10:47:00,2.11766,2.11766,2.11744,2.11752,7908342.0
2006-08-02 10:48:00,2.11747,2.11759,2.11741,2.11759,903583.0
2006-08-02 10:49:00,2.11764,2.11783,2.11759,2.11783,420340.0
2006-08-02 10:50:00,2.11803,2.11803,2.11781,2.11791,3251015.0
2006-08-02 10:51:00,2.11805,2.11811,2.11794,2.11794,3166154.0
2006-08-02 10:52:00,2.11798,2.11801,2.11761,2.11761,2392714.0
2006-08-02 10:53:00,2.11762,2.11762,2.11726,2.11726,1668415.0
2006-08-02 10:54:00,2.11738,2.11738,2.11716,2.1173,9594748.0
2006-08-02 10:55:00,2.1173,2.1173,2.11713,2.11717,565158.0
2006-08-02 10:56:00,2.11714,2.11723,2.11713,2.11715,6527529.0
2006-08-02 10:57:00,2.11714,2.1172,2.11705,2.11707,9858524.0
2006-08-02 10:58:00,2.11686,2.11686,2.1166,2.11666,938408.0
2006-08-02 10:59:00,2.11667,2.11688,2.11667,2.11671,4598336.0
2006-08-02 11:00:00,2.11678,2.11678,2.11659,2.11662,14448491.0
2006-08-02 11:01:00,2.11659,2.11696,2.11659,2.11696,5021929.0
2006-08-02 11:02:00,2.11695,2.117,2.1166,2.1166,2814463.0
2006-08-02 11:03:00,2.11652,2.11652,2.11583,2.11583,17168108.0
2006-08-02 11:04:00,2.11582,2.11613,2.11582,2.11613,2588204.0
2006-08-02 11:05:00,2.11631,2.11654,2.11627,2.11627,4740420.0
2006-08-02 11:06:00,2.11618,2.11632,2.11614,2.11621,2054140.0
2006-08-02 11:07:00,2.11605,2.11605,2.11581,2.1159,18291256.0
2006-08-02 11:08:00,2.11585,2.11614,2.11585,2.11611,2324646.0
2006-08-02 11:09:00,2.11601,2.11601,2.11526,2.11526,20691060.0
2006-08-02 11:10:00,2.11521,2.11547,2.11518,2.11539,3820204.0
2006-08-02 11:11:00,2.11547,2.11563,2.11543,2.11563,5678323.0
2006-08-02 11:12:00,2.11568,2.11586,2.11568,2.11586,15354491.0
2006-08-02 11:13:00,2.11592,2.11607,2.11592,2.11607,2350444.0
2006-08-02 11:14:00,2.11606,2.11631,2.11597,2.11631,5476413.0
2006-08-02 11:15:00,2.11634,2.1166,2.11634,2.1166,7246790.0
2006-08-02 11:16:00,2.11668,2.11668,2.11635,2.11635,808867.0
2006-08-02 11:17:00,2.11655,2.11671,2.11655,2.1167,10687286.0
2006-08-02 11:18:00,2.11677,2.11679,2.11662,2.11672,9729527.0
2006-08-02 11:19:00,2.11674,2.11674,2.11618,2.11618,12615202.0
2006-08-02 11:20:00,2.11613,2.1162,2.11596,2.11596,7234451.0
2006-08-02 11:21:00,2.11593,2.11599,2.11553,2.11553,3647536.0
2006-08-02 11:22:00,2.11549,2.11549,2.11517,2.11517,3045689.0
2006-08-02 11:23:00,2.11526,2.11581,2.11526,2.11577,1086139.0
2006-08-02 11:24:00,2.11574,2.11583,2.11574,2.11583,4738022.0
2006-08-02 11:25:00,2.11576,2.11577,2.11527,2.11574,21905192.0
2006-08-02 11:26:00,2.11574,2.11592,2.11559,2.11592,5556716.0
2006-08-02 11:27:00,2.11593,2.11631,2.11593,2.11631,3729840.0
2006-08-02 11:28:00,2.11629,2.11642,2.11627,2.11633,15031756.0
2006-08-02 11:29:00,2.11619,2.11633,2.11619,2.11619,3801714.0
2006-08-02 11:30:00,2.11619,2.11625,2.11578,2.1161,23343694.0
2006-08-02 11:31:00,2.1161,2.1161,2.11584,2.11585,5223561.0
2006-08-02 11:32:00,2.1161,2.11626,2.116,2.11626,5275314.0
2006-08-02 11:33:00,2.11617,2.11618,2.11596,2.11618,3727137.0
2006-08-02 11:34:00,2.11605,2.11609,2.11597,2.11597,13756921.0
2006-08-02 11:35:00,2.11604,2.11604,2.11591,2.11596,1017831.0
2006-08-02 11:36:00,2.11581,2.11581,2.11546,2.11546,2820053.0
2006-08-02 11:37:00,2.11538,2.11552,2.11538,2.11541,6674112.0
2006-08-02 11:38:00,2.11536,2.11539,2.11534,2.11539,2930401.0
2006-08-02 11:39:00,2.11536,2.11536,2.11517,2.11529,6961783.0
2006-08-02 11:40:00,2.11519,2.11519,2.11497,2.11497,7352757.0
2006-08-02 11:41:00,2.1151,2.11527,2.11509,2.11509,8393720.0
2006-08-02 11:42:00,2.11489,2.11499,2.11489,2.11497,10758636.0
2006-08-02 11:44:00,2.11494,2.11515,2.11494,2.11515,4047489.0
2006-08-02 11:45:00,2.11521,2.11521,2.11515,2.11519,1390071.0
2006-08-02 11:46:00,2.11516,2.11519,2.11504,2.11507,339912.0
2006-08-02 11:47:00,2.11514,2.11517,2.11501,2.11509,7996233.0
2006-08-02 11:48:00,2.11508,2.11508,2.11498,2.11501,4116267.0
2006-08-02 11:49:00,2.11495,2.1151,2.11492,2.1151,1804810.0
2006-08-02 11:50:00,2.11521,2.1154,2.11516,2.1154,2764167.0
2006-08-02 11:51:00,2.11552,2.11594,2.11552,2.11594,1780993.0
2006-08-02 11:52:00,2.11603,2.11608,2.116,2.11601,3827409.0
2006-08-02 11:53:00,2.11601,2.11616,2.11599,2.11604,2512199.0
2006-08-02 11:54:00,2.11622,2.11644,2.116,2.11621,17708208.0
2006-08-02 11:55:00,2.11613,2.11613,2.11581,2.11581,8771539.0
2006-08-02 11:56:00,2.11574,2.1159,2.11563,2.1159,1475448.0
2006-08-02 11:57:00,2.11592,2.11597,2.11588,2.1159,696284.0
2006-08-02 11:58:00,2.11607,2.11616,2.11599,2.11604,4984756.0
2006-08-02 11:59:00,2.11604,2.11604,2.11566,2.11582,6950223.0
2006-08-02 12:00:00,2.11585,2.11585,2.11563,2.11563,9484590.0
2006-08-02 12:01:00,2.11564,2.11589,2.11563,2.11589,3056696.0
2006-08-02 12:02:00,2.11601,2.11628,2.11601,2.11628,8335905.0
2006-08-02 12:03:00,2.11623,2.11623,2.116,2.116,11527303.0
2006-08-02 12:04:00,2.11591,2.11595,2.11574,2.11584,4660258.0
2006-08-02 12:05:00,2.11574,2.11574,2.11556,2.11556,6243782.0
2006-08-02 12:06:00,2.1155,2.11558,2.11542,2.11556,9286980.0
2006-08-02 12:07:00,2.11556,2.11556,2.11538,2.11544,7237866.0
2006-08-02 12:08:00,2.1155,2.11575,2.11544,2.11571,7506880.0
2006-08-02 12:09:00,2.11569,2.116,2.1156,2.116,4283718.0
2006-08-02 12:10:00,2.11609,2.11616,2.11606,2.1161,6209805.0
2006-08-02 12:11:00,2.11616,2.11618,2.11599,2.11602,8009454.0
2006-08-02 12:12:00,2.11589,2.11593,2.11577,2.11593,4623132.0
2006-08-02 12:13:00,2.1159,2.1159,2.11576,2.11586,10992171.0
2006-08-02 12:14:00,2.11592,2.11604,2.11588,2.11604,5016318.0
2006-08-02 12:15:00,2.11609,2.11628,2.11609,2.11628,570872.0
2006-08-02 12:16:00,2.1162,2.11655,2.1162,2.11652,12769258.0
2006-08-02 12:17:00,2.1165,2.11692,2.1165,2.11692,4081530.0
2006-08-02 12:18:00,2.1168,2.1168,2.1163,2.1163,17804118.0
2006-08-02 12:19:00,2.11607,2.11634,2.11607,2.11634,2987859.0
2006-08-02 12:20:00,2.11634,2.11666,2.11632,2.11666,1598631.0
2006-08-02 12:21:00,2.11661,2.11662,2.11635,2.11647,2235622.0
2006-08-02 12:22:00,2.11646,2.11646,2.116,2.116,10076401.0
2006-08-02 12:23:00,2.11608,2.11625,2.11607,2.11625,1890252.0
2006-08-02 12:24:00,2.11604,2.11607,2.1157,2.1157,4838604.0
2006-08-02 12:25:00,2.11563,2.11569,2.11545,2.11562,15012796.0
2006-08-02 12:26:00,2.11561,2.11576,2.11561,2.11563,2876528.0
2006-08-02 12:27:00,2.1155,2.1155,2.1153,2.1153,3975741.0
2006-08-02 12:28:00,2.11532,2.11549,2.1153,2.1153,944060.0
2006-08-02 12:29:00,2.11532,2.11539,2.11523,2.11539,3762491.0
2006-08-02 12:30:00,2.11543,2.11556,2.11543,2.11556,1280476.0
2006-08-02 12:31:00,2.11544,2.11561,2.11544,2.11561,866924.0
2006-08-02 12:32:00,2.11555,2.11555,2.11531,2.11531,758081.0
2006-08-02 12:33:00,2.11532,2.11541,2.11497,2.11497,6607820.0
2006-08-02 12:34:00,2.11506,2.11506,2.11482,2.11482,1080738.0
2006-08-02 12:35:00,2.11491,2.11491,2.11464,2.11482,2577484.0
2006-08-02 12:36:00,2.11492,2.1152,2.11492,2.11517,947819.0
2006-08-02 12:37:00,2.11512,2.11525,2.115,2.11525,17906311.0
2006-08-02 12:38:00,2.11525,2.11536,2.1152,2.11536,7216322.0
2006-08-02 12:39:00,2.11529,2.11581,2.11529,2.11581,4234370.0
2006-08-02 12:40:00,2.11594,2.11607,2.11579,2.11607,3942454.0
2006-08-02 12:41:00,2.11624,2.11672,2.11624,2.11672,4405585.0
2006-08-02 12:42:00,2.1167,2.1167,2.1165,2.11653,1757619.0
2006-08-02 12:43:00,2.11644,2.11644,2.11621,2.11621,2064451.0
2006-08-02 12:44:00,2.11613,2.11635,2.11609,2.11635,8105823.0
2006-08-02 12:45:00,2.11626,2.1163,2.11614,2.11618,1863978.0
2006-08-02 12:46:00,2.11607,2.11607,2.11593,2.11594,655302.0
2006-08-02 12:47:00,2.11599,2.11624,2.11596,2.11624,2918846.0
2006-08-02 12:48:00,2.11617,2.11618,2.11608,2.1161,5504492.0
2006-08-02 12:49:00,2.11611,2.11611,2.11598,2.11598,10873633.0
2006-08-02 12:50:00,2.11612,2.11629,2.11612,2.1162,4479625.0
2006-08-02 12:51:00,2.11644,2.11644,2.11623,2.11628,1827174.0
2006-08-02 12:53:00,2.11623,2.11624,2.11599,2.11599,11043461.0
2006-08-02 12:54:00,2.11592,2.11609,2.1159,2.11609,17128805.0
2006-08-02 12:55:00,2.1162,2.11639,2.11617,2.11625,2571299.0
2006-08-02 12:56:00,2.11615,2.11637,2.11615,2.11632,19698854.0
2006-08-02 12:57:00,2.11628,2.11628,2.11606,2.11628,6759457.0
2006-08-02 12:58:00,2.11636,2.11673,2.11623,2.11673,8398321.0
2006-08-02 12:59:00,2.11667,2.11667,2.11646,2.11646,1788804.0
2006-08-02 13:00:00,2.11656,2.11656,2.11635,2.11635,9842459.0
2006-08-02 13:01:00,2.11631,2.11631,2.11601,2.11611,4290560.0
2006-08-02 13:02:00,2.11611,2.11611,2.1158,2.1158,5778895.0
2006-08-02 13:03:00,2.11589,2.11595,2.11571,2.11595,7888415.0
2006-08-02 14:45:00,2.11594,2.11597,2.11587,2.11587,2434062.0
2006-08-02 14:46:00,2.11576,2.11584,2.11574,2.11579,6050147.0
2006-08-02 14:47:00,2.11582,2.11593,2.11581,2.11593,1873453.0
2006-08-02 14:48:00,2.11595,2.11624,2.11593,2.11624,4525972.0
2006-08-02 14:49:00,2.11616,2.11641,2.1161,2.1161,3297073.0
2006-08-02 14:50:00,2.11604,2.11604,2.11577,2.11591,1069970.0
2006-08-02 14:51:00,2.11588,2.11595,2.11578,2.11578,1448153.0
2006-08-02 14:52:00,2.11597,2.11597,2.11578,2.11597,2647475.0
2006-08-02 14:53:00,2.11587,2.11594,2.11582,2.11582,656744.0
2006-08-02 15:20:00,2.11597,2.11608,2.11586,2.11586,5083641.0
2006-08-02 15:21:00,2.1159,2.11593,2.11567,2.11567,634067.0
2006-08-02 15:22:00,2.11571,2.11624,2.11571,2.11624,3866622.0
2006-08-02 15:23:00,2.11631,2.11647,2.11625,2.11643,13392901.0
2006-08-02 15:24:00,2.11641,2.11641,2.11605,2.11605,830822.0
2006-08-02 15:25:00,2.11605,2.11608,2.11578,2.11584,6879758.0
2006-08-02 15:26:00,2.11586,2.11588,2.11562,2.11562,5347631.0
2006-08-02 15:27:00,2.11546,2.11555,2.1153,2.11541,5802835.0
2006-08-02 15:28:00,2.1154,2.1154,2.11516,2.11519,4446771.0
2006-08-02 15:29:00,2.11517,2.11517,2.11356,2.11495,2078239.0
2006-08-02 15:30:00,2.11496,2.11496,2.11452,2.11461,10444002.0
2006-08-02 15:31:00,2.11452,2.11453,2.11431,2.11431,3561095.0
2006-08-02 15:32:00,2.11438,2.11457,2.1143,2.11457,19515486.0
2006-08-02 15:33:00,2.11472,2.11479,2.11464,2.11464,7792026.0
2006-08-02 15:34:00,2.1148,2.11488,2.11455,2.11455,4111519.0
2006-08-02 15:35:00,2.11477,2.11489,2.11477,2.11489,4270781.0
2006-08-02 15:36:00,2.11501,2.11511,2.11501,2.11509,4284224.0
2006-08-02 15:37:00,2.11506,2.11506,2.11483,2.11483,3118439.0
2006-08-02 15:38:00,2.11473,2.11493,2.11473,2.11493,3477924.0
2006-08-02 15:39:00,2.115,2.11509,2.11499,2.11505,891582.0
2006-08-02 15:40:00,2.11498,2.11506,2.11458,2.11501,7287820.0
2006-08-02 15:41:00,2.11496,2.1151,2.11477,2.11477,7984684.0
2006-08-02 15:42:00,2.11513,2.11513,2.11488,2.11491,3144954.0
2006-08-02 15:43:00,2.11482,2.11485,2.11472,2.11478,3694354.0
2006-08-02 15:44:00,2.11476,2.11493,2.11467,2.11493,4556433.0
2006-08-02 15:45:00,2.11488,2.11488,2.11476,2.11484,6189341.0
2006-08-02 15:46:00,2.11481,2.11486,2.11451,2.11451,15191150.0
2006-08-02 15:47:00,2.11463,2.11476,2.11443,2.11443,12250900.0
2006-08-02 15:48:00,2.11427,2.11427,2.11411,2.11427,3721244.0
2006-08-02 15:49:00,2.11427,2.11465,2.11427,2.11465,8228821.0
2006-08-02 15:50:00,2.1146,2.1146,2.11417,2.1144,4587546.0
2006-08-02 15:51:00,2.11433,2.11433,2.11401,2.11401,15237384.0
2006-08-02 15:52:00,2.11397,2.1142,2.11378,2.1142,3810514.0
2006-08-02 15:53:00,2.11431,2.11443,2.11418,2.1144,12633630.0
2006-08-02 15:54:00,2.11432,2.11466,2.11432,2.11466,32003149.0
2006-08-02 15:55:00,2.11478,2.11486,2.11453,2.11453,4944172.0
2006-08-02 15:56:00,2.11447,2.11468,2.11435,2.11468,3808796.0
2006-08-02 15:57:00,2.11469,2.11494,2.11453,2.11494,7237481.0
2006-08-02 15:58:00,2.11482,2.11516,2.11482,2.11516,3445063.0
2006-08-02 15:59:00,2.11493,2.11496,2.11479,2.11479,6152594.0
2006-08-02 16:00:00,2.11483,2.11502,2.11482,2.11502,7770766.0
2006-08-02 16:01:00,2.11499,2.11499,2.11415,2.11439,6156465.0
2006-08-02 16:02:00,2.11439,2.11474,2.11438,2.11474,5861276.0
2006-08-02 16:03:00,2.11463,2.11463,2.11445,2.11445,1402590.0
2006-08-02 16:04:00,2.11444,2.11453,2.11424,2.11435,4431873.0
2006-08-02 16:05:00,2.1144,2.11443,2.11425,2.11443,15165190.0
2006-08-02 16:06:00,2.11443,2.11481,2.11443,2.11481,14462434.0
2006-08-02 16:07:00,2.11493,2.115,2.11482,2.11486,1535154.0
2006-08-02 16:08:00,2.1149,2.11502,2.11481,2.11482,3099674.0
2006-08-02 16:09:00,2.11478,2.11478,2.11451,2.11462,2213895.0
2006-08-02 16:10:00,2.11465,2.11465,2.11444,2.11449,8271743.0
2006-08-02 16:11:00,2.11459,2.11475,2.11455,2.11455,4562695.0
2006-08-02 16:12:00,2.11447,2.11463,2.1143,2.11463,3537954.0
2006-08-02 16:13:00,2.11471,2.11478,2.11448,2.11478,12373683.0
2006-08-02 16:14:00,2.11466,2.11466,2.1143,2.11452,15072252.0
2006-08-02 16:15:00,2.11445,2.11456,2.11425,2.11425,4212821.0
2006-08-02 16:16:00,2.11426,2.11454,2.11425,2.11454,4273448.0
2006-08-02 16:17:00,2.11459,2.11501,2.11459,2.11498,11418545.0
2006-08-02 16:18:00,2.11504,2.11504,2.11446,2.11446,2195872.0
2006-08-02 16:19:00,2.11434,2.11434,2.11409,2.11409,5694207.0
2006-08-02 16:20:00,2.11403,2.11415,2.11383,2.11415,7457700.0
2006-08-02 16:21:00,2.11377,2.11404,2.11366,2.11366,7943241.0
2006-08-02 16:22:00,2.11366,2.11383,2.11362,2.11373,14395338.0
2006-08-02 16:23:00,2.11371,2.11393,2.11371,2.11379,3005049.0
2006-08-02 16:24:00,2.11369,2.11369,2.11315,2.11315,2822837.0
2006-08-02 16:25:00,2.11303,2.11303,2.11246,2.11254,16262524.0
2006-08-02 16:26:00,2.11261,2.11284,2.11261,2.11284,4687517.0
2006-08-02 16:27:00,2.11281,2.11359,2.11281,2.11333,12036018.0
2006-08-02 16:28:00,2.1133,2.1133,2.11292,2.11292,11492210.0
2006-08-02 16:29:00,2.11271,2.11271,2.1123,2.11254,2381702.0
2006-08-02 16:30:00,2.11248,2.1126,2.11248,2.11258,4808581.0
2006-08-02 16:31:00,2.11264,2.11283,2.11263,2.11268,5698763.0
2006-08-02 16:32:00,2.11254,2.11254,2.11222,2.11222,3272927.0
2006-08-02 16:33:00,2.11222,2.11225,2.11176,2.11212,12508196.0
2006-08-02 16:34:00,2.11205,2.11227,2.11205,2.11221,6839817.0
2006-08-02 16:35:00,2.11234,2.11264,2.11228,2.11264,1798227.0
2006-08-02 16:36:00,2.11286,2.11293,2.11282,2.11291,1199772.0
2006-08-02 16:37:00,2.11282,2.11297,2.11257,2.11257,1371834.0
2006-08-02 16:38:00,2.11253,2.11256,2.11232,2.11248,29572315.0
2006-08-02 16:39:00,2.11254,2.11282,2.11254,2.1127,7784026.0
2006-08-02 16:40:00,2.11258,2.11269,2.11253,2.11269,5998086.0
2006-08-02 16:41:00,2.1127,2.11327,2.1127,2.11327,13668819.0
2006-08-02 16:42:00,2.11336,2.11345,2.11332,2.11332,4828000.0
2006-08-02 16:43:00,2.11353,2.11385,2.11353,2.1136,2016710.0
2006-08-02 16:44:00,2.11365,2.11381,2.11352,2.11352,6889941.0
2006-08-02 16:45:00,2.11364,2.11402,2.11364,2.11402,1383888.0
2006-08-02 16:46:00,2.11412,2.11472,2.11412,2.1147,6311613.0
2006-08-02 16:47:00,2.1145,2.1145,2.11405,2.11405,3617862.0
2006-08-02 16:48:00,2.11399,2.11414,2.11398,2.11407,8902584.0
2006-08-02 16:49:00,2.11394,2.11395,2.11374,2.11395,14147099.0
2006-08-02 16:50:00,2.11391,2.11401,2.11357,2.11397,16280437.0
2006-08-02 16:51:00,2.114,2.11411,2.11396,2.11403,10161296.0
2006-08-02 16:52:00,2.11386,2.11407,2.11386,2.11407,13885982.0
2006-08-02 16:53:00,2.11394,2.11409,2.11385,2.11395,6777819.0
2006-08-02 16:54:00,2.114,2.114,2.11354,2.11354,6662750.0
2006-08-02 16:55:00,2.11329,2.11329,2.11304,2.11317,14413281.0
2006-08-02 16:56:00,2.11314,2.11314,2.11273,2.11273,4179150.0
2006-08-02 16:57:00,2.11277,2.11288,2.11246,2.11288,2423543.0
2006-08-02 16:58:00,2.11284,2.11324,2.1128,2.11303,11437252.0
2006-08-02 16:59:00,2.11295,2.11296,2.11256,2.11256,1562378.0
2006-08-02 17:00:00,2.11259,2.11274,2.11259,2.11261,11680403.0
2006-08-02 17:01:00,2.11267,2.11277,2.1126,2.11275,2071127.0
2006-08-02 17:02:00,2.11281,2.11285,2.11253,2.11253,8372928.0
2006-08-02 17:03:00,2.1125,2.1125,2.11199,2.11199,11731471.0
2006-08-02 17:04:00,2.11204,2.11223,2.11204,2.11221,12612180.0
2006-08-02 17:05:00,2.11215,2.11216,2.11197,2.11197,1022592.0
2006-08-02 17:06:00,2.11215,2.11234,2.1119,2.1119,1881580.0
2006-08-02 17:07:00,2.11174,2.11174,2.11123,2.11129,3714090.0
2006-08-02 17:08:00,2.11129,2.11129,2.10978,2.11072,15468103.0
2006-08-02 17:09:00,2.11074,2.1108,2.11065,2.1108,3103692.0
2006-08-02 17:10:00,2.11093,2.11093,2.11069,2.11069,4471627.0
2006-08-02 17:11:00,2.11038,2.11047,2.1102,2.11047,4318737.0
2006-08-02 17:12:00,2.11048,2.11057,2.11034,2.11056,10372675.0
2006-08-02 17:13:00,2.11056,2.11079,2.11056,2.11075,6319117.0
2006-08-02 17:14:00,2.11069,2.11069,2.11012,2.11012,9699276.0
2006-08-02 17:15:00,2.11016,2.11043,2.11016,2.11043,4639882.0
2006-08-02 17:16:00,2.1104,2.11075,2.1104,2.11071,5038474.0
2006-08-02 17:17:00,2.11076,2.11111,2.11059,2.11111,3480395.0
2006-08-02 17:18:00,2.11123,2.11135,2.1112,2.11131,987149.0
2006-08-02 17:19:00,2.11126,2.11126,2.1108,2.1108,1459196.0
2006-08-02 17:20:00,2.1106,2.1106,2.11007,2.11021,5141000.0
2006-08-02 17:21:00,2.11017,2.11032,2.11017,2.11022,12111935.0
2006-08-02 17:22:00,2.11022,2.11066,2.11022,2.11057,1813860.0
2006-08-02 17:23:00,2.11074,2.11145,2.11074,2.11145,3341532.0
2006-08-02 17:24:00,2.11155,2.11225,2.11155,2.11225,1664542.0
2006-08-02 17:25:00,2.11238,2.11279,2.11238,2.11261,733037.0
2006-08-02 17:26:00,2.11267,2.11336,2.11267,2.11315,26809265.0
2006-08-02 17:27:00,2.11301,2.11301,2.11278,2.11289,11135018.0
2006-08-02 17:28:00,2.11287,2.11302,2.11275,2.11302,7905485.0
2006-08-02 17:29:00,2.11317,2.11332,2.11317,2.11323,3011380.0
2006-08-02 17:30:00,2.1133,2.11369,2.1133,2.11369,1449371.0
2006-08-02 17:31:00,2.11354,2.11368,2.1135,2.1135,1906977.0
2006-08-02 17:32:00,2.11366,2.11395,2.11366,2.11388,2664104.0
2006-08-02 17:33:00,2.11394,2.11415,2.11394,2.114,3927886.0
2006-08-02 17:34:00,2.11379,2.11401,2.11368,2.11401,7184682.0
2006-08-02 17:35:00,2.11395,2.11395,2.11387,2.11392,7910965.0
2006-08-02 17:36:00,2.11392,2.11395,2.11375,2.11386,6791142.0
2006-08-02 17:37:00,2.11385,2.11431,2.11385,2.11431,1525634.0
2006-08-02 17:38:00,2.11429,2.11437,2.11424,2.11437,4964726.0
2006-08-02 17:39:00,2.11429,2.11481,2.11429,2.11481,1985582.0
2006-08-02 17:40:00,2.11493,2.11499,2.11483,2.11483,1054500.0
2006-08-02 17:41:00,2.11477,2.11477,2.11425,2.11425,9929997.0
2006-08-02 17:42:00,2.11405,2.11409,2.11391,2.11391,4218314.0
2006-08-02 17:43:00,2.11383,2.11383,2.1136,2.11365,2776079.0
2006-08-02 17:44:00,2.11392,2.11402,2.11391,2.11391,3883863.0
2006-08-02 17:45:00,2.11389,2.11399,2.11381,2.11381,1366183.0
2006-08-02 17:46:00,2.11361,2.11371,2.11346,2.11346,1624423.0
2006-08-02 17:47:00,2.11356,2.11357,2.11337,2.11357,2351976.0
2006-08-02 17:48:00,2.1136,2.11383,2.1136,2.11383,9235798.0
2006-08-02 17:49:00,2.11385,2.11385,2.11368,2.11383,13945909.0
2006-08-02 17:50:00,2.1138,2.11394,2.11358,2.11394,1126195.0
2006-08-02 17:51:00,2.11398,2.11411,2.11375,2.11398,14979894.0
2006-08-02 17:52:00,2.11392,2.11395,2.11387,2.11387,2759420.0
2006-08-02 17:53:00,2.11389,2.11422,2.11389,2.11422,2050372.0
2006-08-02 17:54:00,2.11418,2.11418,2.11378,2.11379,2276061.0
2006-08-02 17:55:00,2.11377,2.11389,2.11371,2.11375,18354985.0
2006-08-02 17:57:00,2.11374,2.11377,2.11357,2.11375,2867951.0
2006-08-02 17:58:00,2.11372,2.11382,2.11367,2.1137,4214575.0
2006-08-02 17:59:00,2.11366,2.11378,2.11366,2.11372,7342194.0
2006-08-02 18:00:00,2.11376,2.11399,2.11373,2.11378,12865967.0
2006-08-02 18:01:00,2.11376,2.11376,2.11358,2.11358,4759381.0
2006-08-02 18:02:00,2.1135,2.1135,2.11323,2.11323,16249444.0
2006-08-02 18:03:00,2.11332,2.11369,2.11331,2.11369,13182115.0
2006-08-02 18:04:00,2.11374,2.11384,2.11364,2.11382,2439846.0
2006-08-02 18:05:00,2.11379,2.11391,2.1135,2.11386,1652912.0
2006-08-02 18:06:00,2.11395,2.11395,2.1138,2.1138,5541505.0
2006-08-02 18:07:00,2.11361,2.11374,2.11361,2.11371,4016825.0
2006-08-02 18:08:00,2.11363,2.11363,2.11347,2.1135,8813788.0
2006-08-02 18:09:00,2.11363,2.11384,2.11363,2.11377,7850317.0
2006-08-02 18:10:00,2.11369,2.11369,2.11316,2.11316,18422745.0
2006-08-02 18:11:00,2.11311,2.11311,2.11276,2.11306,3549298.0
2006-08-02 18:12:00,2.11316,2.11325,2.1131,2.11325,1346961.0
2006-08-02 18:13:00,2.11326,2.11326,2.11309,2.11315,6120598.0
2006-08-02 18:14:00,2.11289,2.11298,2.11282,2.11282,5532115.0
2006-08-02 18:15:00,2.113,2.11314,2.113,2.11304,1265599.0
2006-08-02 18:16:00,2.11317,2.11363,2.11317,2.11363,1762079.0
2006-08-02 18:17:00,2.11364,2.11367,2.11356,2.11365,5940000.0
2006-08-02 18:18:00,2.1135,2.1135,2.11332,2.11332,3677912.0
2006-08-02 18:19:00,2.11355,2.11364,2.11347,2.1135,3071330.0
2006-08-02 18:20:00,2.11351,2.11351,2.11337,2.11346,3632844.0
2006-08-02 18:21:00,2.11359,2.11366,2.11346,2.11353,15106674.0
2006-08-02 18:22:00,2.11343,2.11343,2.11321,2.11337,4457437.0
2006-08-02 18:23:00,2.11342,2.11367,2.1134,2.1134,13669366.0
2006-08-02 18:24:00,2.11326,2.11326,2.11272,2.11288,16424142.0
2006-08-02 18:25:00,2.11265,2.11265,2.11248,2.11259,4058804.0
2006-08-02 18:26:00,2.11267,2.11282,2.11256,2.11282,15449544.0
2006-08-02 18:27:00,2.11279,2.11279,2.11259,2.11259,3635590.0
2006-08-02 18:28:00,2.11273,2.11288,2.11273,2.11288,2423533.0
2006-08-02 18:29:00,2.11316,2.11331,2.11316,2.11329,2626715.0
2006-08-02 18:30:00,2.11329,2.11329,2.11302,2.11307,4786222.0
2006-08-02 18:31:00,2.11318,2.11338,2.11307,2.11338,2321609.0
2006-08-02 18:32:00,2.11339,2.11339,2.11322,2.11337,4590208.0
2006-08-02 18:33:00,2.11352,2.11391,2.11352,2.11391,4430886.0
2006-08-02 18:34:00,2.11413,2.11413,2.11399,2.11408,6054803.0
2006-08-02 18:35:00,2.11425,2.11425,2.11409,2.11415,16147613.0
2006-08-02 18:36:00,2.11434,2.11462,2.11434,2.11462,13764541.0
2006-08-02 18:37:00,2.11458,2.11461,2.11447,2.11453,25083557.0
2006-08-02 18:38:00,2.11448,2.11449,2.11427,2.11432,5624586.0
2006-08-02 18:39:00,2.11415,2.11437,2.11415,2.11437,6061226.0
2006-08-02 18:40:00,2.11442,2.11451,2.11442,2.11451,5646694.0
2006-08-02 18:41:00,2.11457,2.11457,2.11436,2.11443,6735574.0
2006-08-02 18:42:00,2.11438,2.11449,2.11438,2.11448,4385211.0
2006-08-02 18:43:00,2.1145,2.11489,2.11431,2.11489,3864165.0
2006-08-02 18:45:00,2.11493,2.11525,2.11493,2.11509,3447047.0
2006-08-02 18:46:00,2.11506,2.11506,2.11446,2.11457,7410393.0
2006-08-02 18:47:00,2.1145,2.1146,2.11404,2.11404,4901431.0
2006-08-02 18:48:00,2.11405,2.11409,2.11393,2.11409,3414982.0
2006-08-02 18:49:00,2.11419,2.11462,2.11419,2.11462,7266114.0
2006-08-02 18:50:00,2.11456,2.11477,2.11456,2.11477,9258394.0
2006-08-02 18:51:00,2.11487,2.11518,2.11487,2.11518,16410384.0
2006-08-02 18:52:00,2.11516,2.11525,2.11498,2.11503,2166693.0
2006-08-02 18:53:00,2.11484,2.11503,2.11484,2.11502,11408923.0
2006-08-02 18:54:00,2.11511,2.11511,2.11457,2.11463,2245636.0
2006-08-02 18:55:00,2.11458,2.11474,2.1142,2.11474,20094522.0
2006-08-02 18:56:00,2.11476,2.11482,2.11468,2.11471,6232363.0
2006-08-02 18:57:00,2.11462,2.11462,2.11444,2.11454,10964476.0
2006-08-02 18:58:00,2.11445,2.11473,2.11441,2.11473,11341464.0
2006-08-02 18:59:00,2.11482,2.11486,2.11446,2.11486,2084209.0
2006-08-02 19:00:00,2.11483,2.11483,2.11467,2.11467,4444369.0
2006-08-02 19:01:00,2.11479,2.11479,2.11467,2.11473,10442788.0
2006-08-02 19:02:00,2.11487,2.11506,2.11487,2.11503,5270093.0
2006-08-02 19:03:00,2.11516,2.1153,2.11504,2.11528,12509572.0
2006-08-02 19:04:00,2.11524,2.11526,2.11511,2.1152,11450959.0
2006-08-02 19:05:00,2.11519,2.11519,2.11509,2.11513,6818232.0
2006-08-02 19:06:00,2.1152,2.1152,2.11366,2.11511,16215251.0
2006-08-02 19:07:00,2.11511,2.1152,2.11498,2.11513,5118455.0
2006-08-02 19:08:00,2.11518,2.11555,2.11518,2.11555,4781570.0
2006-08-02 19:09:00,2.11534,2.11534,2.11504,2.11528,3662995.0
2006-08-02 19:10:00,2.11536,2.11562,2.11534,2.11562,11990098.0
2006-08-02 19:11:00,2.11576,2.11578,2.1156,2.11567,2984376.0
2006-08-02 19:12:00,2.11569,2.1161,2.1145,2.1161,4956919.0
2006-08-02 19:13:00,2.11606,2.1162,2.11601,2.1162,1890239.0
2006-08-02 19:14:00,2.11632,2.11632,2.11589,2.11589,3367523.0
2006-08-02 19:15:00,2.11592,2.11592,2.11568,2.11576,1438873.0
2006-08-02 19:16:00,2.11568,2.11568,2.11543,2.11543,2303322.0
2006-08-02 19:17:00,2.11543,2.11543,2.11514,2.11514,1094195.0
2006-08-02 19:19:00,2.11515,2.11549,2.11515,2.11549,11191031.0
2006-08-02 19:20:00,2.11547,2.11548,2.1153,2.11536,8596310.0
2006-08-02 19:21:00,2.11524,2.11554,2.11524,2.11554,2486567.0
2006-08-02 19:23:00,2.11546,2.1159,2.1153,2.1159,2071005.0
2006-08-02 19:24:00,2.11593,2.11609,2.11593,2.11604,3201434.0
2006-08-02 19:25:00,2.11609,2.11609,2.11582,2.11582,11479257.0
2006-08-02 19:27:00,2.11588,2.11589,2.11552,2.11564,14321737.0
2006-08-02 19:28:00,2.11548,2.1156,2.11532,2.11535,16897278.0
2006-08-02 19:29:00,2.11532,2.11532,2.11481,2.11481,11291698.0
2006-08-02 19:30:00,2.11496,2.11501,2.11485,2.11494,3103452.0
2006-08-02 19:31:00,2.11483,2.11484,2.11456,2.11456,1492614.0
2006-08-02 19:32:00,2.11449,2.11449,2.11434,2.11434,1574891.0
2006-08-02 19:33:00,2.11438,2.11447,2.11433,2.11447,6504389.0
2006-08-02 19:34:00,2.11446,2.1146,2.11444,2.11447,1611439.0
2006-08-02 19:35:00,2.11461,2.11473,2.11425,2.11425,12524602.0
2006-08-02 19:36:00,2.11457,2.11469,2.11444,2.11469,756980.0
2006-08-02 19:37:00,2.11482,2.11492,2.11471,2.11471,23198392.0
2006-08-02 19:38:00,2.11469,2.11469,2.11442,2.11442,1330543.0
2006-08-02 19:39:00,2.11448,2.11449,2.11416,2.11423,9938039.0
2006-08-02 19:40:00,2.11418,2.1142,2.114,2.1142,4265943.0
2006-08-02 19:41:00,2.11415,2.11428,2.11408,2.11415,4410969.0
2006-08-02 19:42:00,2.11402,2.11402,2.11395,2.11396,695121.0
2006-08-02 19:43:00,2.11393,2.1141,2.11393,2.1141,2169152.0
2006-08-02 19:46:00,2.11403,2.11419,2.11402,2.11419,1157558.0
2006-08-02 19:47:00,2.11415,2.11437,2.11415,2.11437,4692046.0
2006-08-02 19:48:00,2.11432,2.11432,2.11412,2.11412,6520412.0
2006-08-02 19:49:00,2.11424,2.11429,2.11418,2.11418,17139389.0
2006-08-02 19:50:00,2.11412,2.11412,2.11393,2.11403,3270793.0
2006-08-02 19:51:00,2.11398,2.11414,2.11393,2.11414,1643298.0
2006-08-02 19:52:00,2.11414,2.11434,2.11414,2.11434,3736539.0
2006-08-02 19:53:00,2.11433,2.11433,2.11414,2.1143,15099207.0
2006-08-02 19:55:00,2.11437,2.11486,2.11437,2.11486,7489239.0
2006-08-02 19:56:00,2.11487,2.11487,2.11463,2.11463,4165398.0
2006-08-02 19:57:00,2.11461,2.11472,2.11451,2.11472,9233846.0
2006-08-02 19:58:00,2.11466,2.11487,2.11466,2.11486,3375362.0
2006-08-02 19:59:00,2.11477,2.1149,2.11477,2.11485,990741.0
2006-08-02 20:00:00,2.11487,2.11489,2.11476,2.11489,1798393.0
2006-08-02 20:01:00,2.11473,2.11473,2.11452,2.11452,721863.0
2006-08-02 20:03:00,2.11454,2.11456,2.11428,2.11428,6665421.0
2006-08-02 20:04:00,2.11392,2.11398,2.11366,2.11366,4866625.0
2006-08-02 20:05:00,2.11365,2.11365,2.11341,2.11341,10369702.0
2006-08-02 20:06:00,2.11343,2.11356,2.11306,2.11356,17737100.0
2006-08-02 20:07:00,2.11358,2.11362,2.11343,2.11362,4986064.0
2006-08-02 20:08:00,2.11348,2.11365,2.1134,2.11365,13706235.0
2006-08-02 20:09:00,2.1137,2.11405,2.1137,2.11405,11432470.0
2006-08-02 20:10:00,2.1139,2.11395,2.11373,2.11386,5554489.0
2006-08-02 20:11:00,2.11384,2.11388,2.11372,2.11388,9595356.0
2006-08-02 20:12:00,2.11383,2.11416,2.11383,2.11416,2598493.0
2006-08-02 20:13:00,2.11422,2.11432,2.11422,2.11432,3690438.0
2006-08-02 20:14:00,2.1144,2.11505,2.11439,2.11505,4235702.0
2006-08-02 20:15:00,2.11501,2.1152,2.11501,2.1152,6879775.0
2006-08-02 20:16:00,2.11524,2.11537,2.11522,2.11537,5361009.0
2006-08-02 20:17:00,2.11536,2.11536,2.11515,2.11515,2894813.0
2006-08-02 20:19:00,2.11517,2.11517,2.11502,2.11505,501731.0
2006-08-02 20:20:00,2.11505,2.11536,2.11505,2.11534,1808699.0
2006-08-02 20:21:00,2.11534,2.11534,2.11514,2.11514,22463972.0
2006-08-02 20:22:00,2.11515,2.11515,2.11496,2.11496,14087782.0
2006-08-02 20:23:00,2.11491,2.11491,2.11468,2.11468,8350593.0
2006-08-02 20:24:00,2.11461,2.11485,2.11461,2.11485,32163884.0
2006-08-02 20:25:00,2.11476,2.11476,2.11464,2.11464,4228068.0
2006-08-02 20:26:00,2.11444,2.11444,2.11434,2.11434,7694191.0
2006-08-02 20:27:00,2.11431,2.11434,2.11385,2.11426,8374318.0
2006-08-02 20:28:00,2.1145,2.11475,2.11444,2.11475,9464328.0
2006-08-02 20:29:00,2.11471,2.11491,2.11471,2.11475,8211897.0
2006-08-02 20:30:00,2.11476,2.11477,2.11472,2.11472,1967160.0
2006-08-02 20:31:00,2.11444,2.11476,2.11438,2.11445,5243167.0
2006-08-02 20:32:00,2.11458,2.1146,2.11436,2.1146,1971888.0
2006-08-02 20:35:00,2.11461,2.11461,2.11459,2.11459,646994.0
2006-08-02 20:36:00,2.11465,2.11471,2.11462,2.11463,8078201.0
2006-08-02 20:37:00,2.11455,2.11466,2.11455,2.11465,401893.0
2006-08-02 20:38:00,2.11441,2.11445,2.11437,2.11437,798847.0
2006-08-02 20:39:00,2.1143,2.11464,2.1143,2.11464,1539028.0
2006-08-02 20:40:00,2.11471,2.11482,2.11466,2.11479,14291934.0
2006-08-02 20:41:00,2.11501,2.11518,2.11496,2.11518,11962229.0
2006-08-02 20:42:00,2.1152,2.11528,2.11517,2.11526,3789722.0
2006-08-02 20:43:00,2.11472,2.11514,2.11472,2.11492,9051045.0
2006-08-02 20:45:00,2.11479,2.1149,2.11475,2.11475,2003382.0
2006-08-02 20:46:00,2.11462,2.11462,2.11443,2.1145,7796596.0
2006-08-02 20:47:00,2.11442,2.1146,2.11442,2.11446,4319217.0
2006-08-02 20:48:00,2.11442,2.11442,2.11431,2.11431,13635075.0
2006-08-02 20:49:00,2.11423,2.11449,2.11423,2.11443,6438313.0
2006-08-02 20:50:00,2.11443,2.11478,2.11443,2.11478,2985093.0
2006-08-02 20:51:00,2.11491,2.11503,2.11491,2.11503,2459402.0
2006-08-02 20:52:00,2.11512,2.11517,2.11507,2.11507,2433192.0
2006-08-02 20:53:00,2.11518,2.11518,2.11493,2.11506,3365701.0
2006-08-02 20:54:00,2.1149,2.115,2.11483,2.115,2362296.0
2006-08-02 20:55:00,2.11511,2.11529,2.11511,2.11521,3364231.0
2006-08-02 20:56:00,2.11502,2.11502,2.1148,2.11482,7471698.0
2006-08-02 20:57:00,2.11489,2.11516,2.11489,2.11516,9030748.0
2006-08-02 20:58:00,2.11519,2.11522,2.11489,2.11522,13986484.0
2006-08-02 20:59:00,2.1152,2.11547,2.1152,2.11547,1553574.0
2006-08-02 21:00:00,2.11544,2.11544,2.11519,2.11519,1110805.0
2006-08-02 21:01:00,2.11512,2.11514,2.11491,2.11491,5647764.0
2006-08-02 21:02:00,2.11492,2.11492,2.11466,2.11466,2683837.0
2006-08-02 21:03:00,2.11436,2.11501,2.11436,2.11501,4044446.0
2006-08-02 21:04:00,2.11504,2.11511,2.11499,2.11502,10323531.0
2006-08-02 21:05:00,2.11521,2.11543,2.11521,2.11543,9178539.0
2006-08-02 21:06:00,2.11544,2.11545,2.11517,2.11536,2798457.0
2006-08-02 21:07:00,2.11541,2.11562,2.11541,2.11562,1600420.0
2006-08-02 21:08:00,2.11558,2.11558,2.11541,2.11555,16697264.0
2006-08-02 21:09:00,2.11561,2.11569,2.11554,2.11556,2372233.0
2006-08-02 21:10:00,2.1156,2.1156,2.11535,2.1154,1153254.0
2006-08-02 21:11:00,2.11534,2.11534,2.11525,2.11526,2543214.0
2006-08-02 21:12:00,2.11519,2.11519,2.11491,2.11491,6888966.0
2006-08-02 21:13:00,2.11489,2.11492,2.11487,2.11492,7571231.0
2006-08-02 21:14:00,2.11494,2.11521,2.11494,2.11521,4440584.0
2006-08-02 21:15:00,2.11519,2.11539,2.11519,2.11539,11232642.0
2006-08-02 21:16:00,2.11524,2.11539,2.11523,2.11529,1121900.0
2006-08-02 21:17:00,2.11531,2.11533,2.11512,2.11512,5892325.0
2006-08-02 21:18:00,2.11527,2.11531,2.11507,2.1153,3342766.0
2006-08-02 21:19:00,2.11516,2.11528,2.11515,2.11527,12887155.0
2006-08-02 21:22:00,2.11518,2.1153,2.11518,2.11527,1712864.0
2006-08-02 21:23:00,2.1152,2.11527,2.1151,2.1151,2364038.0
2006-08-02 21:24:00,2.11498,2.1151,2.11498,2.11501,4244297.0
2006-08-02 21:25:00,2.11457,2.11493,2.11457,2.1149,16024953.0
2006-08-02 21:28:00,2.11493,2.11505,2.11479,2.11505,9860264.0
2006-08-02 21:29:00,2.11505,2.11516,2.11503,2.11503,2932625.0
2006-08-02 21:30:00,2.11489,2.11506,2.11485,2.11506,923707.0
2006-08-02 21:31:00,2.11501,2.11521,2.11485,2.11521,15569858.0
2006-08-02 21:32:00,2.11522,2.11533,2.11522,2.11529,3632607.0
2006-08-02 21:33:00,2.11531,2.11531,2.11378,2.11501,6460705.0
2006-08-02 21:34:00,2.11518,2.11541,2.1151,2.11541,6182143.0
2006-08-02 21:35:00,2.1154,2.1154,2.11528,2.11531,8209535.0
2006-08-02 21:37:00,2.11511,2.11526,2.11511,2.11516,9549976.0
2006-08-02 21:38:00,2.11518,2.11526,2.11492,2.11522,2694744.0
2006-08-02 21:39:00,2.11527,2.11533,2.11511,2.11511,6381545.0
2006-08-02 21:40:00,2.11521,2.11533,2.11508,2.11508,4190482.0
2006-08-02 21:41:00,2.11491,2.11491,2.11476,2.11479,2983844.0
2006-08-02 21:42:00,2.11491,2.11511,2.11491,2.11507,9917956.0
2006-08-02 21:43:00,2.11505,2.11505,2.1148,2.1148,4685626.0
2006-08-02 21:44:00,2.11474,2.11476,2.11457,2.11463,940014.0
2006-08-02 21:46:00,2.11463,2.11467,2.11461,2.11467,7820339.0
2006-08-02 21:47:00,2.11457,2.11464,2.11455,2.11462,7188440.0
2006-08-02 21:48:00,2.11464,2.11464,2.11424,2.11424,1013877.0
2006-08-02 21:49:00,2.11405,2.11418,2.11397,2.11403,2901107.0
2006-08-02 21:50:00,2.1141,2.11425,2.11405,2.11405,5017909.0
2006-08-02 21:51:00,2.11403,2.11435,2.11403,2.11435,1974028.0
2006-08-02 21:52:00,2.1144,2.11464,2.11434,2.11464,4933678.0
2006-08-02 21:53:00,2.11461,2.11486,2.11461,2.11485,12785889.0
2006-08-02 21:54:00,2.11484,2.11484,2.11476,2.11476,115728.0
2006-08-02 21:55:00,2.1146,2.11467,2.1146,2.1146,1277763.0
2006-08-02 21:56:00,2.11442,2.1145,2.11439,2.1144,1785881.0
2006-08-02 21:57:00,2.11433,2.11433,2.11401,2.11415,28389560.0
2006-08-02 21:58:00,2.11412,2.11412,2.11393,2.11393,2380772.0
2006-08-02 21:59:00,2.11394,2.11411,2.11394,2.11411,1843724.0
2006-08-02 22:00:00,2.11413,2.11429,2.11403,2.11429,549919.0
2006-08-02 22:01:00,2.11419,2.11419,2.11394,2.11395,3058625.0
2006-08-02 22:03:00,2.11398,2.11405,2.1138,2.1138,8476810.0
2006-08-02 22:04:00,2.11395,2.11404,2.11388,2.11388,6048465.0
2006-08-02 22:05:00,2.11374,2.11392,2.11374,2.11386,4924475.0
2006-08-02 22:06:00,2.11403,2.11414,2.11396,2.11414,1687903.0
2006-08-02 22:07:00,2.1141,2.1141,2.11401,2.11401,286353.0
2006-08-02 22:08:00,2.11432,2.11449,2.11426,2.11443,5780316.0
2006-08-02 22:10:00,2.11443,2.11457,2.11437,2.11437,5465985.0
2006-08-02 22:11:00,2.11433,2.11442,2.11433,2.11442,1927826.0
2006-08-02 22:12:00,2.11439,2.1144,2.11289,2.11428,7419239.0
2006-08-02 22:13:00,2.11427,2.11427,2.1141,2.1141,7837121.0
2006-08-02 22:14:00,2.11405,2.1142,2.11402,2.1142,8435066.0
2006-08-02 22:15:00,2.11432,2.11432,2.11406,2.11406,4212071.0
2006-08-02 22:16:00,2.11399,2.11399,2.11379,2.11391,7627258.0
2006-08-02 22:17:00,2.11399,2.11412,2.11396,2.11404,1769568.0
2006-08-02 22:18:00,2.11392,2.11395,2.11387,2.1139,2773336.0
2006-08-02 22:19:00,2.11389,2.11395,2.11249,2.11388,13610772.0
2006-08-02 22:20:00,2.11402,2.11411,2.11387,2.11387,26735041.0
2006-08-02 22:21:00,2.11383,2.11396,2.11383,2.11389,136611.0
2006-08-02 22:23:00,2.11409,2.1142,2.11409,2.11413,757628.0
2006-08-02 22:24:00,2.11417,2.11417,2.11403,2.11416,13581217.0
2006-08-02 22:25:00,2.11412,2.11437,2.11412,2.11437,8076792.0
2006-08-02 22:26:00,2.1144,2.11443,2.11424,2.1144,1865076.0
2006-08-02 22:27:00,2.11428,2.11449,2.11424,2.11449,11983974.0
2006-08-02 22:28:00,2.11455,2.11455,2.11446,2.11449,3759461.0
2006-08-02 22:30:00,2.11447,2.11447,2.11412,2.11412,482690.0
2006-08-02 22:31:00,2.11414,2.11426,2.11402,2.11426,10950739.0
2006-08-02 22:32:00,2.11429,2.11429,2.1141,2.11417,6853760.0
2006-08-02 22:33:00,2.11415,2.11416,2.11401,2.11401,13702183.0
2006-08-02 22:34:00,2.11393,2.11393,2.11364,2.11364,6722647.0
2006-08-02 22:35:00,2.11371,2.11385,2.11369,2.11383,6642631.0
2006-08-02 22:36:00,2.11393,2.11408,2.11393,2.11408,1789810.0
2006-08-02 22:37:00,2.11415,2.11432,2.11415,2.11432,15106815.0
2006-08-02 22:38:00,2.11427,2.11427,2.11397,2.11401,2051288.0
2006-08-02 22:39:00,2.11413,2.11432,2.11413,2.11432,8197353.0
2006-08-02 22:40:00,2.11438,2.11464,2.11431,2.11464,2626732.0
2006-08-02 22:41:00,2.11475,2.11475,2.11466,2.11466,5292759.0
2006-08-02 22:42:00,2.11466,2.11477,2.11466,2.11477,341799.0
2006-08-02 22:43:00,2.11476,2.11476,2.11463,2.11472,1512961.0
2006-08-02 22:44:00,2.11468,2.11477,2.11459,2.11477,5923898.0
2006-08-02 22:45:00,2.11475,2.11477,2.11455,2.11457,6677235.0
2006-08-02 22:46:00,2.11441,2.11445,2.1144,2.11445,3494462.0
2006-08-02 22:51:00,2.11445,2.11455,2.11445,2.11455,7015724.0
2006-08-02 22:52:00,2.11446,2.11459,2.11445,2.11459,5509399.0
2006-08-02 22:53:00,2.11456,2.11456,2.11438,2.11446,1453952.0
2006-08-02 22:54:00,2.11458,2.11468,2.11443,2.11443,9866850.0
2006-08-02 22:55:00,2.11429,2.11429,2.11405,2.11413,2359474.0
2006-08-02 22:56:00,2.11404,2.11404,2.11382,2.11382,790999.0
2006-08-02 22:57:00,2.1137,2.11374,2.1135,2.1135,7407232.0
2006-08-02 22:58:00,2.11368,2.11368,2.11368,2.11368,2965565.0
2006-08-02 22:59:00,2.11359,2.11359,2.11339,2.11339,17514844.0
2006-08-02 23:30:00,2.11326,2.11339,2.11307,2.11333,5695526.0
2006-08-02 23:31:00,2.11334,2.11346,2.11313,2.11346,2144744.0
2006-08-02 23:32:00,2.11338,2.11355,2.11338,2.11355,14455043.0
2006-08-02 23:33:00,2.11342,2.11352,2.11342,2.11352,2832459.0
2006-08-02 23:35:00,2.11362,2.11374,2.11356,2.11368,464657.0
2006-08-02 23:38:00,2.11349,2.11359,2.11304,2.11304,1760566.0
2006-08-02 23:39:00,2.11317,2.11317,2.11299,2.11302,937693.0
2006-08-02 23:40:00,2.11302,2.11302,2.11249,2.11249,4709575.0
2006-08-02 23:41:00,2.11263,2.11267,2.11262,2.11262,2643690.0
2006-08-02 23:42:00,2.11251,2.11273,2.11251,2.11273,15238919.0
2006-08-02 23:43:00,2.11259,2.11298,2.11259,2.11298,9224641.0
2006-08-02 23:44:00,2.11301,2.11301,2.11283,2.11297,1845276.0
2006-08-02 23:48:00,2.11279,2.1129,2.11273,2.11273,579412.0
2006-08-02 23:49:00,2.11284,2.11289,2.11284,2.11289,93065.0
2006-08-02 23:50:00,2.11293,2.11312,2.11288,2.11288,709044.0
2006-08-02 23:51:00,2.11297,2.11297,2.11295,2.11295,498655.0
2006-08-02 23:52:00,2.11286,2.11286,2.11274,2.11277,4119586.0
2006-08-02 23:53:00,2.11282,2.11296,2.11282,2.11296,162293.0
2006-08-02 23:54:00,2.113,2.11308,2.11285,2.11308,2782982.0
2006-08-02 23:56:00,2.113,2.11313,2.113,2.11304,2949536.0
2006-08-02 23:57:00,2.1131,2.11329,2.1131,2.11329,365480.0
2006-08-02 23:58:00,2.11332,2.11333,2.11317,2.1133,3136320.0
2006-08-02 23:59:00,2.11328,2.11347,2.11328,2.11347,935378.0
2006-08-03 00:00:00,2.11308,2.11364,2.11308,2.11364,5264146.0
2006-08-03 00:01:00,2.11365,2.11366,2.11365,2.11366,4898029.0
2006-08-03 00:02:00,2.11353,2.1136,2.11353,2.11357,1903413.0
2006-08-03 00:03:00,2.1133,2.11344,2.1133,2.11344,2031267.0
2006-08-03 00:05:00,2.11347,2.11347,2.11337,2.11345,2817732.0
2006-08-03 00:08:00,2.11334,2.11346,2.11334,2.11346,4010933.0
2006-08-03 00:11:00,2.1135,2.1137,2.1135,2.1137,5103752.0
2006-08-03 00:12:00,2.11364,2.11373,2.11364,2.11373,10605710.0
2006-08-03 00:13:00,2.11362,2.11396,2.11362,2.11396,2956268.0
2006-08-03 00:14:00,2.11387,2.114,2.11387,2.114,70286.0
2006-08-03 00:18:00,2.11418,2.11418,2.11377,2.11394,2896588.0
2006-08-03 00:19:00,2.11396,2.11401,2.11384,2.11393,1383572.0
2006-08-03 00:25:00,2.11391,2.11391,2.11385,2.11385,116748.0
2006-08-03 00:26:00,2.11376,2.11376,2.1136,2.1136,5968237.0
2006-08-03 00:28:00,2.11359,2.11364,2.1134,2.11364,3124612.0
2006-08-03 00:29:00,2.11373,2.11389,2.11369,2.11389,3798539.0
2006-08-03 00:30:00,2.11387,2.11405,2.11382,2.11405,1368623.0
2006-08-03 00:31:00,2.11415,2.11415,2.11381,2.11388,3184894.0
2006-08-03 00:34:00,2.11388,2.11415,2.11388,2.11415,4625197.0
2006-08-03 00:37:00,2.11417,2.11444,2.11417,2.11444,14467451.0
2006-08-03 00:38:00,2.11438,2.11449,2.11438,2.11442,1489990.0
2006-08-03 00:40:00,2.11447,2.11447,2.1142,2.1142,9900075.0
2006-08-03 00:41:00,2.1142,2.1142,2.11408,2.11408,1272471.0
2006-08-03 00:42:00,2.11404,2.11404,2.11343,2.11362,4464597.0
2006-08-03 00:43:00,2.11366,2.11382,2.11365,2.11373,4059198.0
2006-08-03 00:44:00,2.11393,2.11404,2.11393,2.11401,11937770.0
2006-08-03 00:46:00,2.114,2.11405,2.11398,2.11402,729250.0
2006-08-03 00:47:00,2.11405,2.11419,2.11404,2.11407,6838366.0
2006-08-03 00:50:00,2.11404,2.11415,2.11404,2.11415,3058996.0
2006-08-03 00:52:00,2.11414,2.11415,2.11404,2.11404,3062569.0
2006-08-03 00:53:00,2.114,2.114,2.11249,2.11393,11977785.0
2006-08-03 00:54:00,2.11388,2.11414,2.11387,2.11414,11051304.0
2006-08-03 00:56:00,2.11412,2.11414,2.11393,2.11414,8518736.0
2006-08-03 00:57:00,2.11423,2.11423,2.11404,2.11415,2271927.0
2006-08-03 01:01:00,2.11413,2.1142,2.11382,2.11419,3584164.0
2006-08-03 01:03:00,2.11419,2.11424,2.11417,2.11417,1517440.0
2006-08-03 01:05:00,2.11417,2.11417,2.11406,2.11412,4134560.0
2006-08-03 01:06:00,2.11407,2.11431,2.11405,2.11431,9895179.0
2006-08-03 01:08:00,2.11431,2.11452,2.11429,2.11452,14892689.0
2006-08-03 01:09:00,2.11458,2.11458,2.11428,2.11433,555113.0
2006-08-03 01:10:00,2.11437,2.11445,2.11437,2.11445,778077.0
2006-08-03 01:14:00,2.11443,2.11443,2.11428,2.11428,385201.0
2006-08-03 01:15:00,2.11437,2.11442,2.11426,2.11442,5441530.0
2006-08-03 01:16:00,2.11441,2.11447,2.11425,2.11447,1823654.0
2006-08-03 01:17:00,2.11442,2.11478,2.11428,2.11478,20277249.0
2006-08-03 01:19:00,2.11478,2.11503,2.11476,2.11503,2636226.0
2006-08-03 01:20:00,2.1151,2.11522,2.1151,2.11522,4437030.0
2006-08-03 01:21:00,2.11517,2.11517,2.11499,2.11516,3091271.0
2006-08-03 01:22:00,2.11505,2.11539,2.11505,2.11535,1211215.0
2006-08-03 01:24:00,2.11543,2.11563,2.11543,2.11563,761873.0
2006-08-03 01:25:00,2.11566,2.11566,2.11544,2.11546,2750051.0
2006-08-03 01:26:00,2.11535,2.11535,2.11513,2.1152,8529098.0
2006-08-03 01:27:00,2.11516,2.11516,2.115,2.115,525180.0
2006-08-03 01:28:00,2.115,2.11511,2.11483,2.11511,4706743.0
2006-08-03 01:29:00,2.11504,2.11511,2.11488,2.11496,5343535.0
2006-08-03 01:30:00,2.11485,2.11485,2.11466,2.11466,1199118.0
2006-08-03 01:31:00,2.11475,2.1148,2.11469,2.11478,1793838.0
2006-08-03 01:32:00,2.11466,2.11479,2.11466,2.1147,2310649.0
2006-08-03 01:33:00,2.11462,2.11462,2.11438,2.11449,1956325.0
2006-08-03 01:36:00,2.11442,2.1145,2.11442,2.1145,813155.0
2006-08-03 01:37:00,2.11449,2.11453,2.11433,2.11433,5787055.0
2006-08-03 01:38:00,2.11433,2.11434,2.11416,2.11434,13185058.0
2006-08-03 01:40:00,2.11435,2.11435,2.11281,2.11427,4335873.0
2006-08-03 01:41:00,2.1143,2.11435,2.11428,2.11435,14440731.0
2006-08-03 01:42:00,2.11439,2.1145,2.11439,2.1145,2473659.0
2006-08-03 01:43:00,2.11455,2.11455,2.11444,2.11444,1801561.0
2006-08-03 01:44:00,2.11447,2.11447,2.11437,2.11437,1092451.0
2006-08-03 01:45:00,2.11433,2.11444,2.1143,2.1143,2387794.0
2006-08-03 01:47:00,2.11445,2.11445,2.1143,2.11438,1059582.0
2006-08-03 01:49:00,2.11445,2.11451,2.11445,2.11451,269651.0
2006-08-03 01:55:00,2.11439,2.1146,2.11439,2.11456,24297522.0
2006-08-03 01:56:00,2.11455,2.11456,2.11452,2.11456,2607365.0
2006-08-03 01:58:00,2.11436,2.11472,2.11436,2.11472,7463695.0
2006-08-03 02:00:00,2.114,2.114,2.11377,2.11377,2339443.0
2006-08-03 02:01:00,2.11366,2.11381,2.11355,2.1137,8278893.0
2006-08-03 02:02:00,2.11384,2.11408,2.11384,2.11408,3743291.0
2006-08-03 02:03:00,2.11403,2.11403,2.11356,2.11356,2553737.0
2006-08-03 02:04:00,2.11343,2.11359,2.11343,2.11351,9244847.0
2006-08-03 02:08:00,2.11362,2.11384,2.11362,2.11384,16792178.0
2006-08-03 02:09:00,2.1137,2.1137,2.11309,2.11309,6321362.0
2006-08-03 02:10:00,2.11328,2.11331,2.11328,2.11331,269651.0
2006-08-03 02:11:00,2.11331,2.11342,2.11331,2.11342,18867514.0
2006-08-03 02:12:00,2.11344,2.11347,2.11312,2.11312,7033853.0
2006-08-03 02:13:00,2.1134,2.1134,2.11295,2.11295,5274822.0
2006-08-03 02:14:00,2.11283,2.11305,2.11283,2.11305,2291769.0
2006-08-03 02:15:00,2.11315,2.11344,2.11315,2.11344,7771703.0
2006-08-03 02:16:00,2.11325,2.11328,2.11325,2.11328,1751299.0
2006-08-03 02:17:00,2.11318,2.11318,2.11299,2.11299,2312695.0
2006-08-03 02:18:00,2.11281,2.11287,2.11281,2.11287,601400.0
2006-08-03 02:19:00,2.1128,2.11307,2.11142,2.11307,18986797.0
2006-08-03 02:20:00,2.11306,2.11306,2.11273,2.11301,14735551.0
2006-08-03 02:21:00,2.11285,2.11285,2.11268,2.11268,385716.0
2006-08-03 02:22:00,2.11259,2.11259,2.11229,2.11229,5982690.0
2006-08-03 02:23:00,2.11202,2.11202,2.11168,2.11168,755651.0
2006-08-03 02:25:00,2.11166,2.11166,2.11157,2.11157,6287055.0
2006-08-03 02:26:00,2.11167,2.11187,2.11161,2.11187,1963982.0
2006-08-03 02:27:00,2.11178,2.11178,2.11132,2.11132,2142864.0
2006-08-03 02:28:00,2.11142,2.11152,2.1114,2.11146,1896434.0
2006-08-03 02:29:00,2.11137,2.11153,2.11137,2.11153,1113802.0
2006-08-03 02:30:00,2.11163,2.11165,2.11149,2.11149,5524749.0
2006-08-03 02:31:00,2.11152,2.11152,2.11133,2.11147,4773089.0
2006-08-03 02:32:00,2.11153,2.11153,2.11131,2.11131,537171.0
2006-08-03 02:33:00,2.11127,2.11132,2.11101,2.11132,8847915.0
2006-08-03 02:34:00,2.11136,2.11136,2.11128,2.11128,837981.0
2006-08-03 02:35:00,2.11121,2.11132,2.11121,2.11124,3112860.0
2006-08-03 02:36:00,2.11122,2.11131,2.11122,2.11126,2023169.0
2006-08-03 02:37:00,2.11113,2.11113,2.1107,2.1107,2485993.0
2006-08-03 02:38:00,2.11084,2.11125,2.11084,2.11125,2911349.0
2006-08-03 02:39:00,2.11131,2.11162,2.11123,2.11162,5462777.0
2006-08-03 02:40:00,2.11162,2.11193,2.11158,2.11193,3007975.0
2006-08-03 02:41:00,2.11196,2.11223,2.11196,2.11218,2953837.0
2006-08-03 02:42:00,2.11232,2.11321,2.11223,2.11321,17294239.0
2006-08-03 02:43:00,2.11314,2.11314,2.11273,2.11278,1664374.0
2006-08-03 02:44:00,2.11273,2.11273,2.11252,2.1127,5243332.0
2006-08-03 02:45:00,2.11276,2.11295,2.11276,2.11295,378056.0
2006-08-03 02:46:00,2.11294,2.11294,2.11281,2.11287,1659201.0
2006-08-03 02:47:00,2.11293,2.11347,2.11293,2.11347,1961956.0
2006-08-03 02:48:00,2.11349,2.11359,2.11349,2.11359,1333588.0
2006-08-03 02:49:00,2.11363,2.11386,2.11363,2.11381,2096323.0
2006-08-03 02:50:00,2.11396,2.11396,2.11384,2.11384,367801.0
2006-08-03 02:51:00,2.11388,2.11442,2.11388,2.11442,13087491.0
2006-08-03 02:52:00,2.11434,2.11476,2.11434,2.11476,2139528.0
2006-08-03 02:53:00,2.11466,2.11468,2.11422,2.11422,9616305.0
2006-08-03 02:54:00,2.11432,2.11467,2.11432,2.11467,3782070.0
2006-08-03 02:55:00,2.11464,2.11483,2.11459,2.11465,14834366.0
2006-08-03 02:56:00,2.11467,2.11467,2.11457,2.11462,1612653.0
2006-08-03 02:57:00,2.1147,2.1147,2.11412,2.11412,1274587.0
2006-08-03 02:58:00,2.11384,2.11385,2.1134,2.11385,3707628.0
2006-08-03 02:59:00,2.11393,2.11404,2.11391,2.11396,3152908.0
2006-08-03 03:00:00,2.11402,2.11411,2.11385,2.11411,3853003.0
2006-08-03 03:01:00,2.11398,2.11411,2.11389,2.11389,1452097.0
2006-08-03 03:02:00,2.11376,2.11376,2.11355,2.11364,2309574.0
2006-08-03 03:03:00,2.11359,2.11359,2.11342,2.11345,3465052.0
2006-08-03 03:04:00,2.11333,2.11333,2.11305,2.11305,2597848.0
2006-08-03 03:05:00,2.11296,2.11296,2.11255,2.11257,10940799.0
2006-08-03 03:06:00,2.11267,2.11286,2.1113,2.11282,11700482.0
2006-08-03 03:07:00,2.11276,2.11276,2.11266,2.11266,3333954.0
2006-08-03 03:08:00,2.11267,2.11267,2.11245,2.11248,4532093.0
2006-08-03 03:09:00,2.11238,2.11238,2.11215,2.11223,3232197.0
2006-08-03 03:10:00,2.1123,2.1123,2.11186,2.11186,947996.0
2006-08-03 03:11:00,2.11184,2.11184,2.1109,2.11107,10944075.0
2006-08-03 03:12:00,2.11119,2.11128,2.11112,2.11116,6366009.0
2006-08-03 03:13:00,2.11122,2.11157,2.11122,2.11157,726923.0
2006-08-03 03:14:00,2.1117,2.11196,2.11169,2.11196,5453002.0
2006-08-03 03:15:00,2.11191,2.11201,2.11191,2.11201,11319714.0
2006-08-03 03:16:00,2.11182,2.11193,2.11179,2.11193,4139927.0
2006-08-03 03:17:00,2.11199,2.11203,2.11163,2.11199,4103113.0
2006-08-03 03:18:00,2.11204,2.11208,2.11204,2.11208,1380269.0
2006-08-03 03:19:00,2.11209,2.1123,2.11208,2.1123,9356464.0
2006-08-03 03:20:00,2.11244,2.11275,2.11244,2.1127,1497399.0
2006-08-03 03:21:00,2.11255,2.11264,2.11247,2.11247,4378917.0
2006-08-03 03:22:00,2.11262,2.11286,2.11257,2.11286,2989338.0
2006-08-03 03:23:00,2.11296,2.11343,2.11296,2.11343,3100377.0
2006-08-03 03:24:00,2.1135,2.11361,2.11327,2.11327,2472034.0
2006-08-03 03:26:00,2.11328,2.11328,2.11314,2.11314,2173373.0
2006-08-03 03:27:00,2.11329,2.11329,2.11321,2.11322,2621524.0
2006-08-03 03:28:00,2.11312,2.11339,2.11312,2.11339,3533275.0
2006-08-03 03:29:00,2.1134,2.11341,2.11326,2.11332,3473724.0
2006-08-03 03:30:00,2.11334,2.11343,2.11316,2.11343,1331139.0
2006-08-03 03:31:00,2.11343,2.11377,2.11338,2.11377,2951925.0
2006-08-03 03:33:00,2.11381,2.11407,2.11373,2.11407,1519386.0
2006-08-03 03:34:00,2.1138,2.11397,2.1138,2.11397,120308.0
2006-08-03 03:35:00,2.11403,2.11432,2.11399,2.11404,1520789.0
2006-08-03 03:36:00,2.11401,2.11401,2.11386,2.11386,8815663.0
2006-08-03 03:37:00,2.11397,2.11397,2.11347,2.11358,5148907.0
2006-08-03 03:38:00,2.11348,2.11348,2.11336,2.11347,524096.0
2006-08-03 03:39:00,2.11342,2.11342,2.1132,2.11323,8291925.0
2006-08-03 03:40:00,2.11321,2.11321,2.11272,2.11303,1291246.0
2006-08-03 03:41:00,2.11299,2.11331,2.11299,2.11331,1892006.0
2006-08-03 03:42:00,2.11325,2.11325,2.11319,2.11319,531196.0
2006-08-03 03:43:00,2.11304,2.11317,2.11301,2.11317,2000615.0
2006-08-03 03:44:00,2.11321,2.1134,2.11317,2.1134,7374603.0
2006-08-03 03:45:00,2.11339,2.11339,2.11319,2.11319,120917.0
2006-08-03 03:46:00,2.11325,2.11325,2.11318,2.11322,3130312.0
2006-08-03 03:50:00,2.11348,2.11396,2.11348,2.11396,5950367.0
2006-08-03 03:51:00,2.11406,2.11427,2.11405,2.1142,20762874.0
2006-08-03 03:52:00,2.11416,2.11422,2.11381,2.11381,4254632.0
2006-08-03 03:55:00,2.11385,2.11387,2.11378,2.11387,5985088.0
2006-08-03 03:56:00,2.1139,2.11414,2.11389,2.11414,2280574.0
2006-08-03 03:58:00,2.11419,2.11429,2.11419,2.11429,4628642.0
2006-08-03 03:59:00,2.1146,2.1146,2.11407,2.11407,3403880.0
2006-08-03 04:00:00,2.11445,2.11445,2.11424,2.11424,990343.0
2006-08-03 04:01:00,2.11423,2.11423,2.11382,2.11408,3085713.0
2006-08-03 04:02:00,2.11409,2.11409,2.11394,2.11395,377913.0
2006-08-03 04:03:00,2.11388,2.11407,2.11388,2.11393,2831193.0
2006-08-03 04:04:00,2.11399,2.11399,2.11346,2.11346,12925403.0
2006-08-03 04:05:00,2.1138,2.11397,2.11369,2.11397,2539682.0
2006-08-03 04:06:00,2.11394,2.11394,2.11386,2.11386,162342.0
2006-08-03 04:07:00,2.1139,2.11421,2.11389,2.11421,3845767.0
2006-08-03 04:08:00,2.1143,2.11468,2.1143,2.11468,1861452.0
2006-08-03 04:09:00,2.11433,2.11447,2.11425,2.11447,682231.0
2006-08-03 04:10:00,2.11455,2.11464,2.11455,2.11464,663705.0
2006-08-03 04:11:00,2.1146,2.11464,2.11443,2.11443,542266.0
2006-08-03 04:12:00,2.11459,2.11471,2.11459,2.11471,42549.0
2006-08-03 04:13:00,2.11483,2.11499,2.11481,2.11486,5321148.0
2006-08-03 04:14:00,2.11485,2.11485,2.11477,2.11477,3245904.0
2006-08-03 04:15:00,2.11476,2.11486,2.11469,2.11486,1852872.0
2006-08-03 04:16:00,2.1148,2.1148,2.11456,2.11456,9586034.0
2006-08-03 04:17:00,2.11477,2.11486,2.11477,2.11482,13732550.0
2006-08-03 04:18:00,2.11491,2.1151,2.11491,2.1151,3431772.0
2006-08-03 04:19:00,2.11502,2.11557,2.11502,2.11557,4807650.0
2006-08-03 04:20:00,2.11558,2.11592,2.11558,2.11592,23457106.0
2006-08-03 04:21:00,2.11555,2.11572,2.11546,2.11565,1221740.0
2006-08-03 04:22:00,2.11576,2.11582,2.11559,2.11579,13069316.0
2006-08-03 04:23:00,2.11574,2.11574,2.11563,2.11564,1349268.0
2006-08-03 04:24:00,2.1156,2.1156,2.11535,2.11539,425587.0
2006-08-03 04:25:00,2.11544,2.11559,2.11528,2.11528,1882721.0
2006-08-03 04:27:00,2.1156,2.11564,2.11551,2.11551,14652855.0
2006-08-03 04:28:00,2.11559,2.11567,2.11526,2.11545,2074823.0
2006-08-03 04:29:00,2.11545,2.11589,2.11545,2.11579,5574012.0
2006-08-03 04:30:00,2.11596,2.11599,2.11584,2.11599,5605882.0
2006-08-03 04:31:00,2.11599,2.1161,2.11582,2.11601,1354129.0
2006-08-03 04:32:00,2.11622,2.11625,2.11622,2.11625,2556678.0
2006-08-03 04:33:00,2.11633,2.11636,2.11623,2.11631,6248731.0
2006-08-03 04:34:00,2.1163,2.11651,2.1163,2.11651,1316605.0
2006-08-03 04:35:00,2.11646,2.11664,2.11646,2.11664,2730845.0
2006-08-03 04:38:00,2.11669,2.11678,2.11669,2.11675,4556635.0
2006-08-03 04:40:00,2.11673,2.11673,2.11635,2.11635,7305504.0
2006-08-03 04:41:00,2.11629,2.11629,2.11596,2.11604,6077144.0
2006-08-03 04:42:00,2.11597,2.11597,2.11572,2.11584,5634083.0
2006-08-03 04:43:00,2.1158,2.11597,2.11558,2.11597,5309503.0
2006-08-03 04:44:00,2.11608,2.11628,2.11598,2.11623,15070358.0
2006-08-03 04:45:00,2.11617,2.11668,2.11592,2.11592,13234258.0
2006-08-03 04:46:00,2.11627,2.11627,2.11575,2.1159,8018156.0
2006-08-03 04:47:00,2.11589,2.11589,2.11552,2.11558,6189551.0
2006-08-03 04:48:00,2.11551,2.11552,2.11537,2.11552,1272119.0
2006-08-03 04:49:00,2.11556,2.11568,2.1155,2.11555,4443523.0
2006-08-03 04:50:00,2.1155,2.1155,2.1155,2.1155,289486.0
2006-08-03 04:51:00,2.11552,2.11552,2.11525,2.11533,19606053.0
2006-08-03 04:52:00,2.11531,2.11532,2.1152,2.11531,3994067.0
2006-08-03 04:53:00,2.11527,2.11527,2.1152,2.1152,3546878.0
2006-08-03 04:54:00,2.11529,2.11539,2.11516,2.11517,7145045.0
2006-08-03 04:55:00,2.11485,2.11533,2.11485,2.11523,18700612.0
2006-08-03 04:56:00,2.11522,2.11522,2.11501,2.11501,3244085.0
2006-08-03 04:57:00,2.11509,2.11528,2.11509,2.11521,3166018.0
2006-08-03 04:58:00,2.11521,2.11521,2.11506,2.11516,3013456.0
2006-08-03 04:59:00,2.11528,2.11543,2.11528,2.11532,4248257.0
2006-08-03 05:00:00,2.11542,2.11581,2.11542,2.11581,17403461.0
2006-08-03 05:01:00,2.11574,2.11618,2.1157,2.11618,24829605.0
2006-08-03 05:03:00,2.11616,2.11616,2.1159,2.1159,819859.0
2006-08-03 05:04:00,2.11588,2.11588,2.11565,2.11565,2509012.0
2006-08-03 05:05:00,2.11557,2.11557,2.11538,2.11538,9754672.0
2006-08-03 05:06:00,2.11529,2.11529,2.11518,2.11528,1603742.0
2006-08-03 05:07:00,2.1152,2.11521,2.1152,2.11521,1150723.0
2006-08-03 05:08:00,2.11514,2.11514,2.11489,2.11498,7432699.0
2006-08-03 05:10:00,2.11499,2.11511,2.11499,2.1151,14947723.0
2006-08-03 05:11:00,2.11506,2.11521,2.11506,2.11513,17348871.0
2006-08-03 05:14:00,2.11516,2.11521,2.11505,2.11519,6689944.0
2006-08-03 05:15:00,2.11518,2.11528,2.11503,2.11528,6156166.0
2006-08-03 05:17:00,2.11556,2.11577,2.11545,2.11545,11016853.0
2006-08-03 05:18:00,2.11541,2.11541,2.11532,2.11532,5130133.0
2006-08-03 05:19:00,2.11514,2.1152,2.11503,2.1152,3616400.0
2006-08-03 05:20:00,2.11521,2.11549,2.11521,2.11549,8057951.0
2006-08-03 05:21:00,2.11541,2.11564,2.11536,2.1156,2130545.0
2006-08-03 05:22:00,2.11556,2.11581,2.11556,2.11581,2135375.0
2006-08-03 05:23:00,2.11581,2.11612,2.11581,2.11609,647337.0
2006-08-03 05:24:00,2.11604,2.11604,2.11579,2.11579,6208648.0
2006-08-03 05:25:00,2.11566,2.11571,2.11522,2.11522,7459662.0
2006-08-03 05:26:00,2.11521,2.1153,2.11519,2.1153,14697184.0
2006-08-03 05:27:00,2.11532,2.11604,2.11532,2.11583,6739858.0
2006-08-03 05:28:00,2.11599,2.1165,2.11599,2.1165,10581445.0
2006-08-03 05:29:00,2.11648,2.11662,2.11648,2.11662,515694.0
2006-08-03 05:30:00,2.11659,2.11659,2.11644,2.11645,4587045.0
2006-08-03 05:31:00,2.11643,2.11644,2.11633,2.11636,3438007.0
2006-08-03 05:32:00,2.11637,2.11645,2.11629,2.11631,12196188.0
2006-08-03 05:33:00,2.11643,2.11643,2.11621,2.11642,1936082.0
2006-08-03 05:35:00,2.11638,2.11664,2.11638,2.11664,13297970.0
2006-08-03 05:36:00,2.11684,2.11705,2.11684,2.11685,2494526.0
2006-08-03 05:37:00,2.11669,2.11677,2.11654,2.11677,15642752.0
2006-08-03 05:38:00,2.11705,2.11724,2.11702,2.11702,251386.0
2006-08-03 05:39:00,2.11681,2.11681,2.11653,2.1166,12395690.0
2006-08-03 05:40:00,2.1165,2.11651,2.11497,2.11636,12566497.0
2006-08-03 05:41:00,2.11623,2.11623,2.11589,2.11589,2861173.0
2006-08-03 05:42:00,2.11587,2.11587,2.11565,2.1157,1839469.0
2006-08-03 05:43:00,2.11564,2.11564,2.11556,2.11558,8034613.0
2006-08-03 05:44:00,2.11556,2.11556,2.1154,2.11552,4120190.0
2006-08-03 05:45:00,2.11539,2.11544,2.11533,2.11533,8294883.0
2006-08-03 05:47:00,2.11542,2.11558,2.11394,2.11558,7025794.0
2006-08-03 05:48:00,2.11572,2.11588,2.11564,2.11564,4272652.0
2006-08-03 05:49:00,2.11553,2.11553,2.11512,2.11512,5548660.0
2006-08-03 05:50:00,2.11505,2.1152,2.11505,2.1152,3791110.0
2006-08-03 05:51:00,2.11512,2.11529,2.11504,2.11529,5607603.0
2006-08-03 05:52:00,2.11545,2.11559,2.11533,2.11533,10692029.0
2006-08-03 05:53:00,2.11517,2.11517,2.11494,2.11504,1646254.0
2006-08-03 05:54:00,2.11495,2.1151,2.11495,2.11499,5121659.0
2006-08-03 05:55:00,2.11513,2.11528,2.1151,2.11517,5725636.0
2006-08-03 05:56:00,2.11497,2.11511,2.1148,2.1148,9375965.0
2006-08-03 05:57:00,2.11473,2.11473,2.11451,2.11464,4307493.0
2006-08-03 05:59:00,2.11462,2.11462,2.11382,2.11382,471125.0
2006-08-03 06:00:00,2.1137,2.1137,2.11353,2.11366,1698659.0
2006-08-03 06:01:00,2.11373,2.11398,2.11373,2.11398,2554476.0
2006-08-03 06:02:00,2.11395,2.11397,2.11384,2.11389,13894060.0
2006-08-03 06:03:00,2.1139,2.11401,2.11382,2.11401,1818616.0
2006-08-03 06:05:00,2.11415,2.11431,2.11415,2.11428,4118675.0
2006-08-03 06:06:00,2.11438,2.11438,2.11403,2.11403,11544118.0
2006-08-03 06:07:00,2.11406,2.11406,2.11371,2.11375,2608100.0
2006-08-03 06:09:00,2.11346,2.11363,2.11342,2.11359,4576714.0
2006-08-03 06:11:00,2.11352,2.11352,2.11348,2.11349,956850.0
2006-08-03 06:12:00,2.11345,2.11352,2.11334,2.11334,7883789.0
2006-08-03 06:13:00,2.11333,2.11333,2.11314,2.11314,7482145.0
2006-08-03 06:14:00,2.11295,2.11311,2.11295,2.11308,3779499.0
2006-08-03 06:15:00,2.11313,2.1132,2.11305,2.11314,1019097.0
2006-08-03 06:17:00,2.11316,2.11316,2.11291,2.11291,9941817.0
2006-08-03 06:18:00,2.11281,2.11281,2.11276,2.11276,3163868.0
2006-08-03 06:20:00,2.11275,2.11276,2.1126,2.1126,6051726.0
2006-08-03 06:21:00,2.11249,2.11249,2.1121,2.11233,2889495.0
2006-08-03 06:23:00,2.1123,2.11265,2.1123,2.11265,123287.0
2006-08-03 06:24:00,2.11271,2.11284,2.11252,2.11284,8670824.0
2006-08-03 06:25:00,2.11286,2.11303,2.11286,2.11302,6035648.0
2006-08-03 06:26:00,2.11284,2.11291,2.11135,2.11273,6627725.0
2006-08-03 06:27:00,2.11272,2.11299,2.11272,2.11299,3955335.0
2006-08-03 06:28:00,2.11297,2.11297,2.11262,2.11267,15703338.0
2006-08-03 06:29:00,2.11266,2.11266,2.11235,2.11235,983819.0
2006-08-03 06:30:00,2.11243,2.11243,2.11216,2.11229,3204004.0
2006-08-03 06:31:00,2.11239,2.11241,2.1123,2.11235,9528669.0
2006-08-03 06:32:00,2.11236,2.11253,2.11233,2.11252,1055033.0
2006-08-03 06:33:00,2.11259,2.11267,2.11259,2.1126,912108.0
2006-08-03 06:34:00,2.11275,2.11275,2.11233,2.11233,14836546.0
2006-08-03 06:35:00,2.11282,2.11293,2.11282,2.11288,4681037.0
2006-08-03 06:36:00,2.11301,2.11314,2.11297,2.11308,2447496.0
2006-08-03 06:38:00,2.11314,2.11347,2.11313,2.11347,1378693.0
2006-08-03 06:39:00,2.11339,2.11339,2.11287,2.11287,3230561.0
2006-08-03 06:40:00,2.11297,2.11299,2.11289,2.11294,13273413.0
2006-08-03 06:41:00,2.11304,2.11304,2.11278,2.11298,3433407.0
2006-08-03 06:42:00,2.11284,2.11303,2.11284,2.113,5664608.0
2006-08-03 06:44:00,2.11303,2.11303,2.11294,2.11294,11590797.0
2006-08-03 06:45:00,2.11309,2.11316,2.11302,2.11314,4897524.0
2006-08-03 06:47:00,2.11317,2.1132,2.11304,2.11307,6709160.0
2006-08-03 06:48:00,2.11314,2.11324,2.11314,2.11324,2437665.0
2006-08-03 06:49:00,2.11327,2.11327,2.1131,2.11322,1080634.0
2006-08-03 06:50:00,2.11313,2.11326,2.11306,2.11324,2952330.0
2006-08-03 06:51:00,2.11327,2.11327,2.11316,2.11321,2762046.0
2006-08-03 06:52:00,2.11315,2.11315,2.11286,2.1129,1541383.0
2006-08-03 06:53:00,2.11289,2.11294,2.11269,2.11292,2979302.0
2006-08-03 06:54:00,2.11293,2.11293,2.11266,2.11266,8983594.0
2006-08-03 06:55:00,2.11242,2.11264,2.11242,2.11264,9944640.0
2006-08-03 06:56:00,2.11274,2.11289,2.11258,2.11258,4433243.0
2006-08-03 06:57:00,2.11287,2.11304,2.11287,2.11304,2935400.0
2006-08-03 06:58:00,2.11302,2.11309,2.11296,2.11296,6196800.0
2006-08-03 06:59:00,2.11306,2.1134,2.11306,2.1134,1078243.0
2006-08-03 07:00:00,2.11344,2.11362,2.11344,2.11356,1323626.0
2006-08-03 07:01:00,2.11364,2.11364,2.11334,2.11338,14072326.0
2006-08-03 07:03:00,2.11333,2.11368,2.11333,2.11368,7111161.0
2006-08-03 07:04:00,2.11376,2.11386,2.11369,2.11386,3697363.0
2006-08-03 07:05:00,2.1139,2.11405,2.11388,2.11393,2250450.0
2006-08-03 07:06:00,2.11403,2.11403,2.11374,2.11377,3325790.0
2006-08-03 07:07:00,2.11366,2.11398,2.11366,2.11398,1839757.0
2006-08-03 07:08:00,2.1139,2.11391,2.11382,2.11382,2674135.0
2006-08-03 07:09:00,2.1137,2.1137,2.1135,2.11353,2887496.0
2006-08-03 07:10:00,2.11349,2.11349,2.11298,2.11298,7005780.0
2006-08-03 07:11:00,2.11313,2.11329,2.11307,2.11307,11986133.0
2006-08-03 07:12:00,2.11306,2.1131,2.11295,2.11295,4134410.0
2006-08-03 07:13:00,2.11311,2.11326,2.11311,2.11323,7268197.0
2006-08-03 07:14:00,2.11332,2.11335,2.11319,2.11319,2201517.0
2006-08-03 07:15:00,2.11328,2.11348,2.11323,2.11348,3779648.0
2006-08-03 07:16:00,2.11343,2.11366,2.11328,2.11328,8993953.0
2006-08-03 07:17:00,2.11376,2.11376,2.11345,2.1136,2181102.0
2006-08-03 07:18:00,2.11364,2.11387,2.11347,2.11387,7773159.0
2006-08-03 07:19:00,2.11388,2.11418,2.11388,2.11418,8790587.0
2006-08-03 07:20:00,2.1141,2.1141,2.11371,2.11371,1689940.0
2006-08-03 07:22:00,2.11372,2.11402,2.11372,2.11401,1587826.0
2006-08-03 07:25:00,2.11353,2.1139,2.11353,2.11377,18627095.0
2006-08-03 07:26:00,2.11365,2.11365,2.1132,2.11335,2786559.0
2006-08-03 07:27:00,2.11333,2.11333,2.11306,2.11322,1975444.0
2006-08-03 07:28:00,2.11306,2.11306,2.11264,2.11264,4978790.0
2006-08-03 07:29:00,2.11287,2.11287,2.11257,2.11257,1916561.0
2006-08-03 07:30:00,2.11247,2.11255,2.11244,2.11253,9105108.0
2006-08-03 07:31:00,2.11269,2.11296,2.11263,2.11296,3501984.0
2006-08-03 07:32:00,2.11298,2.11298,2.1122,2.11283,8080474.0
2006-08-03 07:33:00,2.1129,2.11315,2.11285,2.11315,5652792.0
2006-08-03 07:34:00,2.1132,2.11344,2.1132,2.1133,11914359.0
2006-08-03 07:35:00,2.11326,2.11326,2.11298,2.11298,11288798.0
2006-08-03 07:36:00,2.11304,2.11304,2.11279,2.11279,8920621.0
2006-08-03 07:37:00,2.11277,2.11277,2.1126,2.11261,12879669.0
2006-08-03 07:38:00,2.11253,2.11253,2.11217,2.11238,19321418.0
2006-08-03 07:39:00,2.11238,2.11257,2.11232,2.11257,1844162.0
2006-08-03 07:40:00,2.11261,2.11299,2.11235,2.11299,12676646.0
2006-08-03 07:41:00,2.11298,2.11322,2.11298,2.11322,20198152.0
2006-08-03 07:42:00,2.11318,2.11318,2.1129,2.1129,3706622.0
2006-08-03 07:43:00,2.11284,2.11284,2.11265,2.11266,6370005.0
2006-08-03 07:45:00,2.11262,2.11262,2.11225,2.11229,4017169.0
2006-08-03 07:46:00,2.11222,2.11222,2.11177,2.11177,3401013.0
2006-08-03 07:47:00,2.11178,2.11178,2.11157,2.11157,2718659.0
2006-08-03 07:48:00,2.11174,2.11192,2.11173,2.11192,9104616.0
2006-08-03 07:49:00,2.11202,2.11208,2.11192,2.11195,6142308.0
2006-08-03 07:50:00,2.11223,2.11225,2.1121,2.11218,11043729.0
2006-08-03 07:51:00,2.11237,2.11242,2.11237,2.11242,3007723.0
2006-08-03 07:52:00,2.11265,2.11282,2.11264,2.11282,5037446.0
2006-08-03 07:53:00,2.11288,2.11307,2.11259,2.11284,20901337.0
2006-08-03 07:54:00,2.11268,2.11268,2.11255,2.11266,11049229.0
2006-08-03 07:55:00,2.1126,2.1126,2.11242,2.11242,4453354.0
2006-08-03 07:56:00,2.11264,2.1127,2.11246,2.1127,6933037.0
2006-08-03 07:57:00,2.11269,2.11274,2.11265,2.11266,4157555.0
2006-08-03 07:58:00,2.11262,2.11262,2.11253,2.11253,664758.0
2006-08-03 07:59:00,2.11261,2.11267,2.11247,2.11267,1673236.0
2006-08-03 08:00:00,2.11263,2.11263,2.11234,2.11234,903467.0
2006-08-03 08:01:00,2.11238,2.11238,2.11215,2.11215,3726388.0
2006-08-03 08:02:00,2.11227,2.11237,2.11217,2.11237,9858900.0
2006-08-03 08:03:00,2.11245,2.11266,2.11245,2.11266,4228402.0
2006-08-03 08:04:00,2.1127,2.1127,2.11261,2.11261,7222722.0
2006-08-03 08:05:00,2.11261,2.11276,2.11261,2.11263,10272531.0
2006-08-03 08:06:00,2.11263,2.11305,2.11263,2.11305,13969107.0
2006-08-03 08:07:00,2.11304,2.11304,2.11281,2.11281,3477468.0
2006-08-03 08:08:00,2.11285,2.11318,2.11285,2.11318,1732888.0
2006-08-03 08:09:00,2.11327,2.11336,2.11321,2.11336,3257322.0
2006-08-03 08:10:00,2.11342,2.11361,2.11342,2.11361,17560846.0
2006-08-03 08:11:00,2.11352,2.11373,2.11352,2.11373,6179899.0
2006-08-03 08:12:00,2.11388,2.11413,2.11388,2.11413,4619064.0
2006-08-03 08:13:00,2.11427,2.1144,2.11427,2.11432,1260820.0
2006-08-03 08:14:00,2.1144,2.11444,2.11425,2.11425,3217547.0
2006-08-03 08:15:00,2.11429,2.11438,2.11412,2.11438,1054778.0
2006-08-03 08:16:00,2.11444,2.11485,2.11439,2.11458,818486.0
2006-08-03 08:18:00,2.11462,2.11462,2.11398,2.11398,4845090.0
2006-08-03 08:19:00,2.11396,2.11396,2.11385,2.11387,4579156.0
2006-08-03 08:20:00,2.11385,2.11393,2.11364,2.11393,9481053.0
2006-08-03 08:21:00,2.11404,2.11468,2.11404,2.11468,1466648.0
2006-08-03 08:22:00,2.11478,2.11488,2.11476,2.11476,12018687.0
2006-08-03 08:23:00,2.11484,2.11484,2.11467,2.11467,760785.0
2006-08-03 08:24:00,2.11429,2.11473,2.11429,2.11456,14359359.0
2006-08-03 08:25:00,2.11445,2.11471,2.11444,2.11471,1502928.0
2006-08-03 08:26:00,2.11475,2.11476,2.11466,2.11476,6624287.0
2006-08-03 08:27:00,2.11481,2.11493,2.11469,2.11474,1518845.0
2006-08-03 08:28:00,2.11465,2.11465,2.11377,2.11377,1405475.0
2006-08-03 08:29:00,2.11376,2.11378,2.11357,2.11378,3139875.0
2006-08-03 08:30:00,2.11364,2.11375,2.11357,2.11367,10802351.0
2006-08-03 08:31:00,2.11354,2.11354,2.1131,2.1131,18338699.0
2006-08-03 08:32:00,2.11324,2.11345,2.11314,2.11345,13285472.0
2006-08-03 08:33:00,2.11358,2.11386,2.11337,2.11386,5221474.0
2006-08-03 08:34:00,2.11381,2.11415,2.11381,2.11415,10580936.0
2006-08-03 08:35:00,2.114,2.11416,2.11382,2.114,892732.0
2006-08-03 08:36:00,2.11403,2.11419,2.11378,2.11395,15666545.0
2006-08-03 08:37:00,2.11413,2.11413,2.11393,2.11407,2963464.0
2006-08-03 08:38:00,2.1139,2.11405,2.1139,2.11393,2322376.0
2006-08-03 08:39:00,2.11403,2.11403,2.11363,2.11363,8820347.0
2006-08-03 08:40:00,2.11373,2.11393,2.11373,2.11381,11531202.0
2006-08-03 08:41:00,2.11371,2.11374,2.11359,2.11374,2475519.0
2006-08-03 08:42:00,2.11366,2.11366,2.11356,2.11359,1173148.0
2006-08-03 08:43:00,2.11347,2.11352,2.11332,2.11332,2532236.0
2006-08-03 08:44:00,2.11332,2.11339,2.11327,2.11339,1447558.0
2006-08-03 08:45:00,2.11328,2.11332,2.11323,2.11323,3545508.0
2006-08-03 08:46:00,2.11318,2.11318,2.11283,2.11283,1984919.0
2006-08-03 08:47:00,2.11288,2.11294,2.11145,2.11283,5328875.0
2006-08-03 08:48:00,2.11279,2.11279,2.11257,2.11271,2946168.0
2006-08-03 08:49:00,2.1127,2.11298,2.11263,2.11298,13063955.0
2006-08-03 08:50:00,2.11312,2.11328,2.11312,2.11317,3566346.0
2006-08-03 08:51:00,2.11316,2.11316,2.11271,2.11271,7253406.0
2006-08-03 08:52:00,2.11265,2.11281,2.11264,2.11273,4914974.0
2006-08-03 08:53:00,2.11266,2.11266,2.11115,2.11229,15548234.0
2006-08-03 08:54:00,2.11203,2.11203,2.11134,2.11134,6698333.0
2006-08-03 08:55:00,2.11109,2.11109,2.11083,2.11086,12194845.0
2006-08-03 08:56:00,2.11087,2.11087,2.11062,2.11073,13199515.0
2006-08-03 08:57:00,2.11071,2.11091,2.11071,2.11081,5722765.0
2006-08-03 08:58:00,2.11077,2.11124,2.11077,2.11115,10388190.0
2006-08-03 08:59:00,2.11106,2.11127,2.11101,2.11105,4042540.0
2006-08-03 09:00:00,2.11096,2.11096,2.11049,2.11071,2136556.0
2006-08-03 09:01:00,2.11064,2.11096,2.11064,2.11082,11445618.0
2006-08-03 09:02:00,2.11085,2.11085,2.11059,2.11059,10014136.0
2006-08-03 09:03:00,2.1105,2.1105,2.11024,2.11035,6824750.0
2006-08-03 09:04:00,2.11048,2.11086,2.11026,2.11086,21230347.0
2006-08-03 09:05:00,2.11086,2.11111,2.11072,2.11111,2473167.0
2006-08-03 09:06:00,2.11112,2.11128,2.11109,2.11109,11906620.0
2006-08-03 09:07:00,2.11125,2.11138,2.11108,2.11122,2157418.0
2006-08-03 09:08:00,2.11114,2.11114,2.11043,2.11051,14997611.0
2006-08-03 09:09:00,2.11048,2.11048,2.10998,2.10998,9852499.0
2006-08-03 09:10:00,2.11007,2.11007,2.10997,2.11006,8584596.0
2006-08-03 09:11:00,2.11017,2.11047,2.11017,2.11031,3299052.0
2006-08-03 09:12:00,2.11014,2.11026,2.1101,2.1101,4785618.0
2006-08-03 09:13:00,2.10999,2.10999,2.10956,2.10956,7841684.0
2006-08-03 09:14:00,2.10954,2.10978,2.10954,2.10978,5128720.0
2006-08-03 09:15:00,2.10974,2.10974,2.10941,2.1095,3869653.0
2006-08-03 09:16:00,2.10945,2.10952,2.10924,2.10949,3522163.0
2006-08-03 09:17:00,2.10944,2.10947,2.10939,2.10947,4347389.0
2006-08-03 09:18:00,2.10953,2.10954,2.10941,2.10941,5987385.0
2006-08-03 09:19:00,2.10939,2.10947,2.10939,2.10945,5587774.0
2006-08-03 09:20:00,2.10934,2.10937,2.10907,2.10907,5819707.0
2006-08-03 09:21:00,2.1091,2.10926,2.109,2.109,5769398.0
2006-08-03 09:22:00,2.10886,2.10886,2.10847,2.10847,23212619.0
2006-08-03 09:23:00,2.10845,2.10882,2.10845,2.10882,12690890.0
2006-08-03 09:24:00,2.10881,2.10906,2.10878,2.10906,15656015.0
2006-08-03 09:25:00,2.1089,2.10906,2.1089,2.10902,6481271.0
2006-08-03 09:26:00,2.10888,2.10909,2.10878,2.10878,4248620.0
2006-08-03 09:27:00,2.10876,2.10889,2.10872,2.10879,4542962.0
2006-08-03 09:28:00,2.10877,2.10886,2.10869,2.10886,2313971.0
2006-08-03 09:29:00,2.10871,2.10871,2.10845,2.10849,4923085.0
2006-08-03 09:30:00,2.10835,2.10843,2.1083,2.10843,2670783.0
2006-08-03 09:31:00,2.10834,2.10847,2.10834,2.10839,2558684.0
2006-08-03 09:32:00,2.10832,2.10853,2.10825,2.10853,3802521.0
2006-08-03 09:33:00,2.10858,2.10869,2.10852,2.10865,14825394.0
2006-08-03 09:34:00,2.10856,2.10857,2.10821,2.10821,4245610.0
2006-08-03 09:35:00,2.10818,2.10818,2.10768,2.10813,17163905.0
2006-08-03 09:36:00,2.10804,2.10808,2.10783,2.10783,13042043.0
2006-08-03 09:37:00,2.10777,2.10777,2.10739,2.10739,4507467.0
2006-08-03 09:38:00,2.10716,2.10716,2.10632,2.10632,13770899.0
2006-08-03 09:39:00,2.10613,2.10652,2.10609,2.10652,3536304.0
2006-08-03 09:40:00,2.10645,2.10647,2.1062,2.10647,2826033.0
2006-08-03 09:41:00,2.10633,2.10648,2.10612,2.10612,3562832.0
2006-08-03 09:42:00,2.10604,2.10604,2.10585,2.106,5735805.0
2006-08-03 09:43:00,2.10594,2.10594,2.10551,2.10555,1708269.0
2006-08-03 09:44:00,2.10543,2.10543,2.10482,2.10505,1189585.0
2006-08-03 09:45:00,2.10516,2.10579,2.10516,2.10575,5655401.0
2006-08-03 09:46:00,2.10601,2.10617,2.10592,2.10617,5735193.0
2006-08-03 09:47:00,2.10622,2.10622,2.10599,2.1062,1423097.0
2006-08-03 09:48:00,2.10625,2.10629,2.10613,2.10617,3840816.0
2006-08-03 09:49:00,2.10605,2.1064,2.10605,2.1064,17782572.0
2006-08-03 09:50:00,2.10633,2.10633,2.10601,2.10601,7280946.0
2006-08-03 09:51:00,2.10589,2.10608,2.10589,2.106,8958011.0
2006-08-03 09:52:00,2.10606,2.10636,2.106,2.10636,4225121.0
2006-08-03 09:53:00,2.10663,2.10716,2.10663,2.10716,5387425.0
2006-08-03 09:54:00,2.10725,2.10734,2.1071,2.1071,1732793.0
2006-08-03 09:55:00,2.10706,2.10706,2.10688,2.10688,1949307.0
2006-08-03 09:56:00,2.10682,2.10682,2.1066,2.10675,12176351.0
2006-08-03 09:57:00,2.10678,2.10687,2.10671,2.10687,14799128.0
2006-08-03 09:58:00,2.10692,2.10703,2.10691,2.10691,5284092.0
2006-08-03 09:59:00,2.10688,2.10701,2.10681,2.10683,11948336.0
2006-08-03 10:00:00,2.1069,2.10705,2.10677,2.10677,6879223.0
2006-08-03 10:01:00,2.1068,2.1068,2.10666,2.10675,3414188.0
2006-08-03 10:02:00,2.10679,2.10682,2.10663,2.10672,2854204.0
2006-08-03 10:03:00,2.10654,2.10654,2.10581,2.10581,7526208.0
2006-08-03 10:04:00,2.10589,2.10598,2.10582,2.1059,17541078.0
2006-08-03 10:05:00,2.10598,2.1063,2.10586,2.1063,2437941.0
2006-08-03 10:06:00,2.10643,2.10663,2.10642,2.10663,1908209.0
2006-08-03 10:07:00,2.10657,2.10664,2.10657,2.10664,2725085.0
2006-08-03 10:08:00,2.10674,2.10705,2.10668,2.10696,14777440.0
2006-08-03 10:09:00,2.10701,2.10709,2.10681,2.10709,1111412.0
2006-08-03 10:10:00,2.1071,2.10714,2.10696,2.10705,13897267.0
2006-08-03 10:11:00,2.10707,2.10721,2.10705,2.10705,9983568.0
2006-08-03 10:12:00,2.10704,2.10744,2.10704,2.10744,2170723.0
2006-08-03 10:13:00,2.10746,2.10781,2.10746,2.10754,16393754.0
2006-08-03 10:14:00,2.1077,2.10774,2.10743,2.10743,1506931.0
2006-08-03 10:15:00,2.10727,2.10727,2.1071,2.10717,3859547.0
2006-08-03 10:16:00,2.10703,2.10707,2.10669,2.10669,3023392.0
2006-08-03 10:17:00,2.10657,2.10658,2.10644,2.10644,3989326.0
2006-08-03 10:18:00,2.10655,2.10662,2.10643,2.10662,9469768.0
2006-08-03 10:19:00,2.10652,2.10657,2.10651,2.10652,1066228.0
2006-08-03 10:20:00,2.10649,2.10649,2.10638,2.10638,2097370.0
2006-08-03 10:21:00,2.10656,2.1067,2.10653,2.1067,5452748.0
2006-08-03 10:22:00,2.10677,2.10715,2.10677,2.10715,1500132.0
2006-08-03 10:23:00,2.1072,2.10727,2.107,2.10703,6529315.0
2006-08-03 10:24:00,2.10692,2.10692,2.10665,2.10672,7365889.0
2006-08-03 10:25:00,2.10685,2.10688,2.10662,2.10678,6739221.0
2006-08-03 10:26:00,2.10696,2.10717,2.10695,2.10717,4086441.0
2006-08-03 10:27:00,2.10735,2.10774,2.10735,2.10774,2543298.0
2006-08-03 10:28:00,2.10774,2.10789,2.10774,2.10778,1750162.0
2006-08-03 10:29:00,2.10794,2.10794,2.10777,2.10777,1393492.0
2006-08-03 10:30:00,2.10769,2.10769,2.10745,2.10745,3151959.0
2006-08-03 10:31:00,2.10735,2.10735,2.10678,2.10683,7777160.0
2006-08-03 10:32:00,2.10676,2.10676,2.10608,2.10614,11978290.0
2006-08-03 10:33:00,2.10618,2.10639,2.10584,2.10635,25081948.0
2006-08-03 10:34:00,2.10635,2.10648,2.10632,2.10648,709001.0
2006-08-03 10:35:00,2.10659,2.1067,2.10653,2.1066,1750859.0
2006-08-03 10:36:00,2.10669,2.10684,2.10657,2.10684,3537136.0
2006-08-03 10:37:00,2.10697,2.10718,2.10687,2.10687,1667305.0
2006-08-03 10:38:00,2.10685,2.10687,2.10671,2.10681,11961224.0
2006-08-03 10:39:00,2.10693,2.10727,2.10677,2.10727,5281488.0
2006-08-03 10:40:00,2.1073,2.1073,2.10697,2.10697,1373490.0
2006-08-03 10:41:00,2.10677,2.10687,2.10674,2.10678,964200.0
2006-08-03 10:42:00,2.10674,2.10674,2.10649,2.10649,2979031.0
2006-08-03 10:43:00,2.1065,2.1066,2.10641,2.1065,4711055.0
2006-08-03 10:44:00,2.1066,2.1066,2.10584,2.10584,3857437.0
2006-08-03 10:45:00,2.10585,2.1063,2.10585,2.1063,10494779.0
2006-08-03 10:46:00,2.10628,2.1063,2.10606,2.10606,7018902.0
2006-08-03 10:47:00,2.10613,2.10619,2.10613,2.10613,9623933.0
2006-08-03 10:48:00,2.10606,2.10606,2.10587,2.10587,4365004.0
2006-08-03 10:49:00,2.10608,2.10619,2.10608,2.10611,4222101.0
2006-08-03 10:50:00,2.10604,2.10625,2.10604,2.10625,2837792.0
2006-08-03 10:51:00,2.1063,2.10651,2.10493,2.10636,15021951.0
2006-08-03 10:52:00,2.10631,2.10631,2.10614,2.10623,3979527.0
2006-08-03 10:53:00,2.10613,2.1062,2.10585,2.10585,1760131.0
2006-08-03 10:54:00,2.1057,2.1057,2.10569,2.10569,695933.0
2006-08-03 10:55:00,2.10554,2.10554,2.1046,2.1046,13507742.0
2006-08-03 10:56:00,2.10453,2.10453,2.10436,2.10445,12686787.0
2006-08-03 10:57:00,2.10426,2.10455,2.10424,2.10455,8535966.0
2006-08-03 10:58:00,2.10469,2.10518,2.10469,2.10518,2266499.0
2006-08-03 10:59:00,2.10521,2.10533,2.10518,2.1052,13653676.0
2006-08-03 11:00:00,2.1052,2.1053,2.105,2.105,1502863.0
2006-08-03 11:01:00,2.10486,2.10495,2.10465,2.10465,12049359.0
2006-08-03 11:02:00,2.10462,2.10468,2.10436,2.10468,2653611.0
2006-08-03 11:03:00,2.10459,2.10482,2.10453,2.10482,4278410.0
2006-08-03 11:04:00,2.10509,2.1055,2.10509,2.1055,26131474.0
2006-08-03 11:05:00,2.10568,2.10602,2.10568,2.10601,6568815.0
2006-08-03 11:06:00,2.1058,2.1058,2.10533,2.10533,7506724.0
2006-08-03 11:07:00,2.10535,2.10535,2.1051,2.1051,13248719.0
2006-08-03 11:08:00,2.10525,2.10528,2.105,2.10513,10180639.0
2006-08-03 11:09:00,2.10515,2.10531,2.10481,2.10525,16925291.0
2006-08-03 11:10:00,2.1054,2.10554,2.10533,2.1055,13361447.0
2006-08-03 11:11:00,2.10552,2.10552,2.10528,2.1055,9118695.0
2006-08-03 11:12:00,2.10547,2.10547,2.10514,2.10516,3307306.0
2006-08-03 11:13:00,2.1051,2.1051,2.10466,2.10491,5805921.0
2006-08-03 11:14:00,2.1049,2.1049,2.10464,2.10464,1458721.0
2006-08-03 11:15:00,2.10455,2.10474,2.10455,2.10464,7502114.0
2006-08-03 11:16:00,2.10467,2.10475,2.10461,2.10473,2183061.0
2006-08-03 11:17:00,2.10466,2.10485,2.10466,2.1048,5161979.0
2006-08-03 11:18:00,2.10484,2.105,2.10484,2.105,13286179.0
2006-08-03 11:19:00,2.10514,2.10514,2.105,2.10502,6487223.0
2006-08-03 11:20:00,2.10507,2.10512,2.10504,2.10504,8310053.0
2006-08-03 11:21:00,2.105,2.105,2.10464,2.10497,16169840.0
2006-08-03 11:22:00,2.10493,2.10493,2.10456,2.10456,1498453.0
2006-08-03 11:23:00,2.10464,2.10488,2.10464,2.10488,1311799.0
2006-08-03 11:24:00,2.10478,2.10489,2.10474,2.10479,1635346.0
2006-08-03 11:25:00,2.10474,2.10492,2.10474,2.10492,6798346.0
2006-08-03 11:26:00,2.10497,2.10497,2.10452,2.10495,12287029.0
2006-08-03 11:27:00,2.10487,2.10487,2.10473,2.10473,2391153.0
2006-08-03 11:28:00,2.10474,2.10493,2.10471,2.10493,5645137.0
2006-08-03 11:29:00,2.10493,2.10493,2.1047,2.1047,4493161.0
2006-08-03 11:30:00,2.10462,2.10462,2.10425,2.10432,2276526.0
2006-08-03 11:31:00,2.10443,2.10448,2.10428,2.10428,11765162.0
2006-08-03 11:32:00,2.10411,2.10425,2.10411,2.10411,11428047.0
2006-08-03 11:33:00,2.10423,2.10464,2.10423,2.10464,4396884.0
2006-08-03 11:34:00,2.10469,2.10479,2.10463,2.10479,17546961.0
2006-08-03 11:35:00,2.10472,2.10472,2.10429,2.10429,2992829.0
2006-08-03 11:36:00,2.10419,2.10419,2.10335,2.10335,3193463.0
2006-08-03 11:37:00,2.10333,2.10345,2.10328,2.10329,12723820.0
2006-08-03 11:38:00,2.1033,2.10333,2.10278,2.10278,8097912.0
2006-08-03 11:39:00,2.10307,2.10307,2.10219,2.1023,8067613.0
2006-08-03 11:40:00,2.10227,2.10232,2.10207,2.10232,6220714.0
2006-08-03 11:41:00,2.10223,2.10223,2.1021,2.1021,2401698.0
2006-08-03 11:42:00,2.10186,2.10186,2.10171,2.10186,11607750.0
2006-08-03 11:43:00,2.1022,2.10256,2.1022,2.10256,4509283.0
2006-08-03 11:44:00,2.10259,2.1026,2.10244,2.10248,4073507.0
2006-08-03 11:45:00,2.10251,2.10251,2.10222,2.10222,15939353.0
2006-08-03 11:46:00,2.10231,2.10235,2.1021,2.10223,13734802.0
2006-08-03 11:47:00,2.10206,2.10226,2.10186,2.10226,3499807.0
2006-08-03 11:48:00,2.10236,2.10258,2.10234,2.10258,4388051.0
2006-08-03 11:49:00,2.10276,2.10306,2.10276,2.10302,8764296.0
2006-08-03 11:50:00,2.10284,2.10289,2.10249,2.10289,1740236.0
2006-08-03 11:51:00,2.10315,2.10367,2.10315,2.10347,3101224.0
2006-08-03 11:52:00,2.10337,2.10344,2.10307,2.10307,1418156.0
2006-08-03 11:53:00,2.10301,2.10301,2.10281,2.10281,15071314.0
2006-08-03 11:54:00,2.10289,2.10298,2.10282,2.10289,14248978.0
2006-08-03 11:55:00,2.10283,2.10303,2.10276,2.10303,4297365.0
2006-08-03 11:56:00,2.10307,2.10324,2.10307,2.10311,1342190.0
2006-08-03 11:57:00,2.10311,2.10375,2.10285,2.10375,6068626.0
2006-08-03 11:58:00,2.10384,2.1039,2.10373,2.10375,8005275.0
2006-08-03 11:59:00,2.10359,2.10359,2.10333,2.10355,8029309.0
2006-08-03 12:00:00,2.10364,2.10371,2.10357,2.10357,5949133.0
2006-08-03 12:01:00,2.10376,2.10382,2.10368,2.10368,4021271.0
2006-08-03 12:02:00,2.1038,2.1038,2.10364,2.10378,7597609.0
2006-08-03 12:03:00,2.10385,2.10385,2.1035,2.1035,3495593.0
2006-08-03 12:04:00,2.10341,2.10368,2.10341,2.10368,4622450.0
2006-08-03 12:05:00,2.10379,2.10397,2.10378,2.10378,30607448.0
2006-08-03 12:06:00,2.10385,2.10391,2.10368,2.10386,11699251.0
2006-08-03 12:07:00,2.1039,2.10399,2.10389,2.10399,4220305.0
2006-08-03 12:08:00,2.104,2.10401,2.10392,2.10392,15430260.0
2006-08-03 12:09:00,2.10398,2.10416,2.10389,2.10416,1730406.0
2006-08-03 12:10:00,2.10416,2.10426,2.10413,2.10426,6708379.0
2006-08-03 12:11:00,2.10436,2.10446,2.10434,2.10446,3832778.0
2006-08-03 12:12:00,2.10447,2.10455,2.10438,2.1045,11302610.0
2006-08-03 12:13:00,2.10439,2.10457,2.10439,2.10448,14184081.0
2006-08-03 12:14:00,2.10441,2.10442,2.10427,2.10442,6695523.0
2006-08-03 12:15:00,2.10444,2.10448,2.10437,2.10448,4412582.0
2006-08-03 12:16:00,2.10451,2.10451,2.10424,2.10437,3783262.0
2006-08-03 12:17:00,2.10431,2.10443,2.10396,2.10443,3060188.0
2006-08-03 12:18:00,2.10408,2.1044,2.10408,2.10411,8310456.0
2006-08-03 12:19:00,2.10426,2.1044,2.10393,2.1044,5530283.0
2006-08-03 12:20:00,2.10452,2.10468,2.10452,2.10458,917927.0
2006-08-03 12:21:00,2.10446,2.10446,2.10417,2.10417,5153500.0
2006-08-03 12:22:00,2.10423,2.10446,2.1042,2.10435,3083596.0
2006-08-03 12:23:00,2.10434,2.10434,2.10425,2.10425,1698676.0
2006-08-03 12:24:00,2.10416,2.10445,2.10416,2.10445,4106917.0
2006-08-03 12:25:00,2.10449,2.10461,2.10449,2.10461,820087.0
2006-08-03 12:27:00,2.10456,2.10475,2.10448,2.10475,19958564.0
2006-08-03 12:28:00,2.10486,2.10535,2.10486,2.10535,3659160.0
2006-08-03 12:29:00,2.1054,2.1054,2.10491,2.10491,9029246.0
2006-08-03 12:30:00,2.10476,2.10476,2.10324,2.10473,1947375.0
2006-08-03 12:32:00,2.10487,2.10501,2.10481,2.10494,5783749.0
2006-08-03 12:33:00,2.1051,2.10515,2.10501,2.10515,5511318.0
2006-08-03 12:34:00,2.10527,2.10535,2.10517,2.10527,5066516.0
2006-08-03 12:35:00,2.10526,2.10548,2.10526,2.10548,780628.0
2006-08-03 12:36:00,2.10547,2.10547,2.10522,2.10522,12809155.0
2006-08-03 12:37:00,2.10521,2.10535,2.10515,2.10523,3923910.0
2006-08-03 12:38:00,2.10519,2.10557,2.10519,2.10557,629473.0
2006-08-03 12:39:00,2.10546,2.10577,2.10546,2.10568,185122.0
2006-08-03 12:40:00,2.10579,2.10579,2.10557,2.10561,7100952.0
2006-08-03 12:41:00,2.10556,2.10556,2.10516,2.10516,5323182.0
2006-08-03 12:43:00,2.10524,2.10524,2.10476,2.10476,3164194.0
2006-08-03 12:44:00,2.10489,2.10515,2.10485,2.1051,7831171.0
2006-08-03 12:45:00,2.10523,2.10559,2.10516,2.10559,14298889.0
2006-08-03 12:46:00,2.1056,2.10606,2.1056,2.1058,3807539.0
2006-08-03 12:47:00,2.10579,2.10579,2.10551,2.10551,2375623.0
2006-08-03 12:48:00,2.10534,2.10536,2.10511,2.10536,10791245.0
2006-08-03 12:49:00,2.10534,2.10584,2.10534,2.10584,1602621.0
2006-08-03 12:50:00,2.10598,2.10609,2.10591,2.10591,2645709.0
2006-08-03 12:51:00,2.10597,2.10597,2.10552,2.10552,3295562.0
2006-08-03 12:52:00,2.10545,2.10545,2.10524,2.10524,1716278.0
2006-08-03 12:53:00,2.10532,2.10533,2.10519,2.10524,1243993.0
2006-08-03 12:54:00,2.10541,2.10571,2.10541,2.10571,5105641.0
2006-08-03 12:55:00,2.10584,2.1061,2.10577,2.10577,18236337.0
2006-08-03 12:56:00,2.10571,2.10571,2.10532,2.10532,2708853.0
2006-08-03 12:57:00,2.10524,2.10554,2.10524,2.10554,1335598.0
2006-08-03 12:58:00,2.10553,2.10553,2.10545,2.10545,785384.0
2006-08-03 12:59:00,2.10547,2.10591,2.10547,2.10581,5136283.0
2006-08-03 13:00:00,2.10584,2.10643,2.10584,2.10643,4824165.0
2006-08-03 13:01:00,2.10652,2.10712,2.10652,2.10712,4398505.0
2006-08-03 13:02:00,2.10721,2.10768,2.10721,2.10767,6892684.0
2006-08-03 13:03:00,2.10778,2.10839,2.10778,2.10839,2836022.0
2006-08-03 13:04:00,2.10845,2.10897,2.10845,2.10892,2177919.0
2006-08-03 13:05:00,2.10917,2.10962,2.10911,2.10962,1281752.0
2006-08-03 13:06:00,2.10972,2.11035,2.10972,2.11035,605351.0
2006-08-03 13:07:00,2.11052,2.11106,2.11052,2.11106,2568121.0
2006-08-03 13:08:00,2.11096,2.11141,2.11096,2.11141,1506453.0
2006-08-03 13:09:00,2.11152,2.11226,2.11143,2.11226,1168855.0
2006-08-03 13:10:00,2.11235,2.11293,2.11235,2.11291,3504170.0
2006-08-03 13:11:00,2.11311,2.11342,2.11311,2.11342,4647265.0
2006-08-03 13:12:00,2.11348,2.11401,2.11348,2.11401,1884572.0
2006-08-03 13:13:00,2.1141,2.11469,2.1141,2.11469,5796270.0
2006-08-03 13:14:00,2.11484,2.11512,2.11484,2.11512,2596054.0
2006-08-03 13:15:00,2.11523,2.11574,2.11523,2.11568,5625304.0
2006-08-03 13:16:00,2.11589,2.11649,2.11589,2.11649,2633356.0
2006-08-03 13:17:00,2.11657,2.11713,2.11657,2.11713,12012009.0
2006-08-03 13:18:00,2.11725,2.11763,2.11725,2.11763,2699371.0
2006-08-03 13:19:00,2.11767,2.11827,2.11767,2.11827,2402305.0
2006-08-03 13:20:00,2.11833,2.11909,2.11833,2.11909,792481.0
2006-08-03 13:21:00,2.1193,2.11984,2.11924,2.11984,12368196.0
2006-08-03 13:22:00,2.11991,2.12042,2.1198,2.12034,17946116.0
2006-08-03 13:23:00,2.12044,2.12052,2.12013,2.12031,11459272.0
2006-08-03 13:24:00,2.12034,2.12067,2.12032,2.12067,3216284.0
2006-08-03 13:25:00,2.12077,2.12077,2.12057,2.12057,1487189.0
2006-08-03 13:26:00,2.12036,2.12036,2.12025,2.12025,3165291.0
2006-08-03 13:27:00,2.12002,2.12015,2.11962,2.11972,2315139.0
2006-08-03 13:28:00,2.11964,2.11971,2.11933,2.11933,2321579.0
2006-08-03 13:29:00,2.11906,2.11921,2.1188,2.11921,5850659.0
2006-08-03 13:30:00,2.11934,2.11993,2.11934,2.11993,5910452.0
2006-08-03 13:31:00,2.12008,2.12053,2.12008,2.12053,9036079.0
2006-08-03 13:32:00,2.12068,2.12098,2.12062,2.12083,5519895.0
2006-08-03 13:33:00,2.12092,2.12092,2.12066,2.12074,18536235.0
2006-08-03 13:34:00,2.12079,2.12087,2.12079,2.12087,1696893.0
2006-08-03 13:35:00,2.12081,2.12081,2.11932,2.12072,1804685.0
2006-08-03 13:36:00,2.12079,2.12079,2.12063,2.12072,1901630.0
2006-08-03 13:37:00,2.12078,2.121,2.12077,2.121,18218393.0
2006-08-03 13:38:00,2.12097,2.12108,2.12093,2.12108,5100364.0
2006-08-03 13:39:00,2.12112,2.12112,2.12058,2.12058,8960949.0
2006-08-03 13:40:00,2.12047,2.12062,2.12034,2.12062,6912605.0
2006-08-03 13:41:00,2.1207,2.12075,2.12054,2.12075,9161303.0
2006-08-03 13:42:00,2.12076,2.12076,2.12053,2.12053,1520868.0
2006-08-03 13:43:00,2.12057,2.12073,2.12056,2.12057,4270019.0
2006-08-03 13:44:00,2.12063,2.12065,2.12017,2.12036,11983659.0
2006-08-03 13:45:00,2.12037,2.12051,2.12037,2.12048,1258963.0
2006-08-03 13:46:00,2.12027,2.1203,2.12006,2.1203,3297622.0
2006-08-03 13:47:00,2.12028,2.12028,2.11986,2.11986,2257735.0
2006-08-03 13:48:00,2.11991,2.12013,2.11991,2.12012,2216501.0
2006-08-03 13:49:00,2.11999,2.11999,2.11971,2.11985,11904088.0
2006-08-03 13:50:00,2.11989,2.11996,2.1197,2.1197,3128340.0
2006-08-03 13:51:00,2.11967,2.11991,2.11966,2.11991,8697841.0
2006-08-03 13:52:00,2.11988,2.11988,2.11964,2.11984,9520260.0
2006-08-03 13:53:00,2.11972,2.12004,2.11972,2.12004,13993408.0
2006-08-03 13:54:00,2.11986,2.12,2.11976,2.11976,4315290.0
2006-08-03 13:55:00,2.11953,2.11953,2.11909,2.1193,13254269.0
2006-08-03 13:56:00,2.11955,2.1196,2.11945,2.11952,1222260.0
2006-08-03 13:57:00,2.11977,2.11977,2.1192,2.1192,444177.0
2006-08-03 13:58:00,2.11908,2.11908,2.11897,2.11897,7296801.0
2006-08-03 13:59:00,2.11906,2.11924,2.11901,2.11924,5264331.0
2006-08-03 14:00:00,2.11911,2.11931,2.11897,2.11912,6551982.0
2006-08-03 14:01:00,2.11928,2.11974,2.11928,2.11974,5272285.0
2006-08-03 14:02:00,2.11978,2.12008,2.11978,2.12008,1920272.0
2006-08-03 14:03:00,2.1201,2.12028,2.1201,2.12028,2137855.0
2006-08-03 14:04:00,2.12036,2.12071,2.12036,2.12071,5848687.0
2006-08-03 14:05:00,2.12065,2.12065,2.12018,2.12018,8161402.0
2006-08-03 14:06:00,2.12006,2.12006,2.11974,2.11983,1254120.0
2006-08-03 14:07:00,2.11985,2.11989,2.11972,2.11982,23760296.0
2006-08-03 14:08:00,2.11983,2.11986,2.11964,2.11964,3203372.0
2006-08-03 14:09:00,2.11987,2.12031,2.11987,2.12031,1527892.0
2006-08-03 14:10:00,2.12011,2.12016,2.11998,2.11998,883483.0
2006-08-03 14:11:00,2.11976,2.11978,2.11948,2.11948,8134648.0
2006-08-03 14:12:00,2.11949,2.11949,2.11935,2.11935,1763767.0
2006-08-03 14:13:00,2.11927,2.1195,2.11927,2.1195,5983208.0
2006-08-03 14:14:00,2.11936,2.11943,2.11901,2.11943,6331747.0
2006-08-03 14:15:00,2.11971,2.11986,2.11971,2.11981,29948917.0
2006-08-03 14:16:00,2.11987,2.12029,2.11987,2.12029,2854231.0
2006-08-03 14:17:00,2.12028,2.12133,2.12028,2.12133,2419342.0
2006-08-03 14:18:00,2.12138,2.12138,2.12085,2.12085,6924996.0
2006-08-03 14:19:00,2.12083,2.12089,2.12083,2.12083,1580560.0
2006-08-03 14:20:00,2.12083,2.12083,2.12042,2.12042,5809032.0
2006-08-03 14:21:00,2.12048,2.12048,2.12022,2.12022,15466719.0
2006-08-03 14:22:00,2.12018,2.12018,2.11994,2.11994,1447386.0
2006-08-03 14:23:00,2.11987,2.11987,2.11937,2.11966,1644142.0
2006-08-03 14:24:00,2.11959,2.11959,2.11928,2.11928,16232654.0
2006-08-03 14:25:00,2.11922,2.11922,2.11895,2.1192,8353869.0
2006-08-03 14:26:00,2.11924,2.11928,2.11912,2.11912,4340849.0
2006-08-03 14:27:00,2.11893,2.11903,2.11878,2.11903,4419603.0
2006-08-03 14:28:00,2.11922,2.11957,2.11795,2.11957,2557643.0
2006-08-03 14:29:00,2.11962,2.11999,2.11962,2.11999,1705071.0
2006-08-03 14:30:00,2.11996,2.12024,2.11988,2.12024,7229797.0
2006-08-03 14:31:00,2.12026,2.12062,2.12026,2.12062,5723372.0
2006-08-03 14:32:00,2.12065,2.12091,2.12055,2.12091,5342351.0
2006-08-03 14:33:00,2.12085,2.12119,2.12085,2.12119,3843692.0
2006-08-03 14:34:00,2.12126,2.12147,2.12126,2.12147,5678272.0
2006-08-03 14:35:00,2.12156,2.12227,2.12156,2.12227,16638075.0
2006-08-03 14:36:00,2.12236,2.12287,2.12236,2.12287,1360865.0
2006-08-03 14:37:00,2.12275,2.12275,2.12256,2.12269,2419116.0
2006-08-03 14:38:00,2.12283,2.12347,2.12283,2.12347,866414.0
2006-08-03 14:39:00,2.12344,2.12356,2.12328,2.12328,4755955.0
2006-08-03 14:40:00,2.12334,2.12334,2.12306,2.12306,4967977.0
2006-08-03 14:41:00,2.12304,2.12304,2.12275,2.12289,2586415.0
2006-08-03 14:42:00,2.12302,2.1238,2.12302,2.1238,18402496.0
2006-08-03 14:43:00,2.12375,2.12375,2.12319,2.12319,8139026.0
2006-08-03 14:44:00,2.12314,2.1236,2.12314,2.12357,1574439.0
2006-08-03 14:45:00,2.12384,2.12429,2.12384,2.12419,5322427.0
2006-08-03 14:46:00,2.1241,2.12426,2.12397,2.12426,1175636.0
2006-08-03 14:47:00,2.12456,2.12491,2.12456,2.12468,7580044.0
2006-08-03 14:48:00,2.12458,2.12458,2.12437,2.12455,1821518.0
2006-08-03 14:49:00,2.1245,2.12456,2.1245,2.1245,3223550.0
2006-08-03 14:50:00,2.12456,2.12494,2.12456,2.12494,8523691.0
2006-08-03 14:51:00,2.125,2.125,2.12353,2.12486,2434917.0
2006-08-03 14:52:00,2.12499,2.12517,2.12497,2.12506,2130655.0
2006-08-03 14:53:00,2.1252,2.12527,2.12514,2.12514,1737309.0
2006-08-03 14:54:00,2.12526,2.1254,2.12518,2.12518,2556698.0
2006-08-03 14:55:00,2.12515,2.12519,2.12498,2.12507,5544185.0
2006-08-03 14:56:00,2.12514,2.12514,2.12495,2.12499,7582826.0
2006-08-03 14:57:00,2.12479,2.12483,2.12465,2.1247,5382225.0
2006-08-03 14:58:00,2.1247,2.12496,2.12461,2.12496,3929086.0
2006-08-03 14:59:00,2.12503,2.12522,2.12492,2.12522,10116619.0
2006-08-03 15:00:00,2.12507,2.12529,2.12507,2.12529,1867421.0
2006-08-03 15:01:00,2.1254,2.12549,2.12531,2.12543,13884422.0
2006-08-03 15:02:00,2.12522,2.12522,2.1248,2.12491,7423893.0
2006-08-03 15:03:00,2.12496,2.12533,2.12496,2.1253,24220148.0
2006-08-03 15:04:00,2.12565,2.12606,2.12565,2.12589,2487713.0
2006-08-03 15:05:00,2.12587,2.12662,2.12587,2.12662,2168482.0
2006-08-03 15:06:00,2.12689,2.1275,2.12689,2.1275,10385048.0
2006-08-03 15:07:00,2.12769,2.12788,2.12769,2.12771,1032879.0
2006-08-03 15:08:00,2.12778,2.12808,2.12778,2.12802,2029066.0
2006-08-03 15:09:00,2.12777,2.12783,2.12757,2.12757,5812122.0
2006-08-03 15:10:00,2.12722,2.12724,2.12711,2.12722,10962427.0
2006-08-03 15:11:00,2.12708,2.12708,2.12612,2.12616,5480381.0
2006-08-03 15:12:00,2.12627,2.12627,2.12577,2.12577,2964198.0
2006-08-03 15:13:00,2.12565,2.12614,2.12556,2.12614,646764.0
2006-08-03 15:14:00,2.12638,2.12681,2.12638,2.12681,1805830.0
2006-08-03 15:15:00,2.12702,2.12722,2.12702,2.12704,8385044.0
2006-08-03 15:16:00,2.127,2.127,2.12675,2.12675,2124139.0
2006-08-03 15:17:00,2.12673,2.12687,2.12668,2.12678,1841210.0
2006-08-03 15:18:00,2.12663,2.12663,2.12646,2.12657,4633070.0
2006-08-03 15:19:00,2.12662,2.12673,2.1264,2.12654,3870464.0
2006-08-03 15:20:00,2.12654,2.12704,2.12654,2.12703,4450674.0
2006-08-03 15:21:00,2.12725,2.12757,2.12718,2.12757,7194738.0
2006-08-03 15:22:00,2.12765,2.12765,2.12742,2.12751,8993130.0
2006-08-03 15:23:00,2.12763,2.1278,2.12763,2.12771,885894.0
2006-08-03 15:24:00,2.12768,2.12768,2.12755,2.12768,2759324.0
2006-08-03 15:25:00,2.12746,2.12756,2.12741,2.12756,1082036.0
2006-08-03 15:26:00,2.12743,2.12757,2.12722,2.12722,6427840.0
2006-08-03 15:27:00,2.12729,2.12752,2.12729,2.12752,809484.0
2006-08-03 15:28:00,2.12763,2.12819,2.12763,2.12819,909679.0
2006-08-03 15:29:00,2.12832,2.12832,2.128,2.128,1373166.0
2006-08-03 15:30:00,2.12809,2.12852,2.12808,2.12852,3509131.0
2006-08-03 15:31:00,2.1286,2.1288,2.12835,2.12835,1000275.0
2006-08-03 15:32:00,2.12827,2.12867,2.12827,2.12867,4051917.0
2006-08-03 15:33:00,2.12868,2.12868,2.12802,2.12802,2842699.0
2006-08-03 15:34:00,2.12811,2.12836,2.12811,2.12823,15648110.0
2006-08-03 15:35:00,2.12822,2.12855,2.12822,2.12824,4812619.0
2006-08-03 15:36:00,2.12834,2.1287,2.12834,2.1287,2268397.0
2006-08-03 15:37:00,2.12873,2.12883,2.12866,2.12874,11158804.0
2006-08-03 15:38:00,2.1284,2.1284,2.1283,2.1283,294861.0
2006-08-03 15:39:00,2.12823,2.12843,2.12814,2.12843,1526852.0
2006-08-03 15:40:00,2.12856,2.12856,2.1285,2.1285,2097533.0
2006-08-03 15:41:00,2.12867,2.12867,2.12854,2.12854,11941436.0
2006-08-03 15:42:00,2.12857,2.12874,2.12857,2.1287,4037524.0
2006-08-03 15:43:00,2.12882,2.12887,2.12871,2.1288,14041408.0
2006-08-03 15:44:00,2.12895,2.12916,2.12895,2.12916,3282949.0
2006-08-03 15:45:00,2.12899,2.12899,2.12867,2.12868,7685547.0
2006-08-03 15:46:00,2.12862,2.12862,2.12839,2.1284,11025246.0
2006-08-03 15:47:00,2.12839,2.12839,2.12807,2.12813,4262916.0
2006-08-03 15:48:00,2.12811,2.12811,2.1278,2.12785,8459500.0
2006-08-03 15:49:00,2.12778,2.12778,2.12755,2.12755,5809528.0
2006-08-03 15:50:00,2.12751,2.12751,2.12744,2.12744,2492085.0
2006-08-03 15:51:00,2.1274,2.1274,2.127,2.12709,7900315.0
2006-08-03 15:52:00,2.12704,2.12704,2.1268,2.1268,7736898.0
2006-08-03 15:53:00,2.12674,2.12674,2.12631,2.12631,9837904.0
2006-08-03 15:54:00,2.12633,2.12633,2.1258,2.1258,5717748.0
2006-08-03 15:55:00,2.12581,2.12581,2.12556,2.12565,4405196.0
2006-08-03 15:56:00,2.12579,2.12599,2.12575,2.12599,10595921.0
2006-08-03 15:57:00,2.12613,2.12619,2.12613,2.12619,7617568.0
2006-08-03 15:58:00,2.12614,2.12615,2.1259,2.12615,2999701.0
2006-08-03 15:59:00,2.12598,2.12598,2.12535,2.12535,14031958.0
2006-08-03 16:00:00,2.12506,2.12512,2.12483,2.12504,7343077.0
2006-08-03 16:01:00,2.12506,2.12561,2.12506,2.12561,5240492.0
2006-08-03 16:02:00,2.12557,2.12618,2.12557,2.12618,724618.0
2006-08-03 16:03:00,2.12636,2.12663,2.12636,2.12654,1369708.0
2006-08-03 16:04:00,2.12653,2.12653,2.12643,2.12643,9465348.0
2006-08-03 16:05:00,2.12631,2.12631,2.12562,2.12576,16111553.0
2006-08-03 16:06:00,2.12565,2.12587,2.12561,2.12563,2628372.0
2006-08-03 16:07:00,2.12563,2.1257,2.12548,2.12548,3839309.0
2006-08-03 16:08:00,2.12538,2.12538,2.12516,2.12516,1968600.0
2006-08-03 16:09:00,2.12502,2.12511,2.12491,2.12498,2661526.0
2006-08-03 16:10:00,2.12488,2.1249,2.12469,2.1249,1720997.0
2006-08-03 16:11:00,2.12488,2.12488,2.12437,2.12445,4253221.0
2006-08-03 16:12:00,2.12464,2.12504,2.12464,2.125,8094931.0
2006-08-03 16:13:00,2.12488,2.12488,2.12444,2.12444,377261.0
2006-08-03 16:14:00,2.12436,2.12441,2.12424,2.12441,1286865.0
2006-08-03 16:15:00,2.12441,2.12442,2.12433,2.12442,3876535.0
2006-08-03 16:16:00,2.12442,2.12538,2.12442,2.12538,3103346.0
2006-08-03 16:17:00,2.12529,2.12529,2.12497,2.12497,9788587.0
2006-08-03 16:18:00,2.12511,2.12511,2.12489,2.125,7905178.0
2006-08-03 16:19:00,2.12498,2.12535,2.12498,2.12535,1711044.0
2006-08-03 16:20:00,2.12538,2.12547,2.12525,2.12547,6525855.0
2006-08-03 16:21:00,2.12524,2.12524,2.12468,2.12468,2830760.0
2006-08-03 16:22:00,2.12461,2.12512,2.12461,2.12512,6249753.0
2006-08-03 16:23:00,2.12522,2.12536,2.12517,2.12536,3044757.0
2006-08-03 16:24:00,2.12568,2.12605,2.12568,2.12605,1003284.0
2006-08-03 16:25:00,2.12602,2.12604,2.1258,2.12594,12834144.0
2006-08-03 16:26:00,2.12621,2.12637,2.12618,2.12619,3495065.0
2006-08-03 16:27:00,2.12606,2.12606,2.12556,2.1256,5809819.0
2006-08-03 16:28:00,2.12536,2.12553,2.12536,2.1254,4766893.0
2006-08-03 16:29:00,2.12531,2.12541,2.12497,2.1253,22210935.0
2006-08-03 16:30:00,2.12539,2.12572,2.12539,2.12556,4069486.0
2006-08-03 16:31:00,2.12577,2.12596,2.12577,2.12596,13013993.0
2006-08-03 16:32:00,2.12609,2.12618,2.12601,2.12618,3512448.0
2006-08-03 16:33:00,2.12636,2.12738,2.12636,2.12738,5702705.0
2006-08-03 16:34:00,2.1274,2.12763,2.12721,2.12749,24215335.0
2006-08-03 16:35:00,2.12753,2.12776,2.12753,2.12776,4309643.0
2006-08-03 16:36:00,2.12784,2.12808,2.12753,2.12808,1079339.0
2006-08-03 16:37:00,2.12813,2.12815,2.12807,2.12815,2786795.0
2006-08-03 16:38:00,2.12807,2.12807,2.12768,2.1277,3663202.0
2006-08-03 16:39:00,2.12769,2.12775,2.12761,2.12761,6846474.0
2006-08-03 16:40:00,2.12765,2.12777,2.12765,2.12771,12933363.0
2006-08-03 16:41:00,2.12759,2.12759,2.12735,2.12748,9307881.0
2006-08-03 16:42:00,2.12746,2.1276,2.12745,2.12757,10282171.0
2006-08-03 16:43:00,2.12755,2.12791,2.12755,2.12791,837424.0
2006-08-03 16:44:00,2.12795,2.1284,2.12794,2.1284,5057532.0
2006-08-03 16:45:00,2.12847,2.12849,2.12826,2.12828,5307775.0
2006-08-03 16:46:00,2.12824,2.12824,2.12816,2.12816,2545699.0
2006-08-03 16:47:00,2.12809,2.12809,2.12778,2.12778,15428550.0
2006-08-03 16:48:00,2.1277,2.1277,2.12753,2.12757,5470447.0
2006-08-03 16:49:00,2.12756,2.12776,2.12755,2.12772,4175086.0
2006-08-03 16:50:00,2.12761,2.12761,2.12733,2.12752,19952177.0
2006-08-03 16:51:00,2.1276,2.12777,2.12747,2.12777,2249077.0
2006-08-03 16:52:00,2.12798,2.12798,2.12754,2.12776,18383172.0
2006-08-03 16:53:00,2.12791,2.12844,2.12791,2.12827,2103574.0
2006-08-03 16:54:00,2.12834,2.12834,2.12832,2.12832,368319.0
2006-08-03 16:55:00,2.12823,2.12823,2.12783,2.12783,2651847.0
2006-08-03 16:56:00,2.12773,2.12773,2.12704,2.12704,15713076.0
2006-08-03 16:57:00,2.12693,2.12693,2.12636,2.12641,2869267.0
2006-08-03 16:58:00,2.12637,2.12643,2.12609,2.12643,5052750.0
2006-08-03 16:59:00,2.1264,2.1264,2.12596,2.12596,14078235.0
2006-08-03 17:00:00,2.12583,2.12586,2.12548,2.12548,4203617.0
2006-08-03 17:01:00,2.12556,2.12575,2.12551,2.12575,1018571.0
2006-08-03 17:02:00,2.126,2.12617,2.126,2.12611,9276865.0
2006-08-03 17:03:00,2.12609,2.12619,2.12605,2.1261,6820824.0
2006-08-03 17:04:00,2.12602,2.12602,2.12571,2.12592,613633.0
2006-08-03 17:05:00,2.12587,2.12587,2.12555,2.12555,9669201.0
2006-08-03 17:06:00,2.12538,2.1258,2.12538,2.1258,1797667.0
2006-08-03 17:07:00,2.12572,2.12608,2.12572,2.12595,2334354.0
2006-08-03 17:08:00,2.1259,2.12609,2.1259,2.12603,3469758.0
2006-08-03 17:09:00,2.12585,2.1259,2.12558,2.12558,3239353.0
2006-08-03 17:10:00,2.12549,2.12559,2.12541,2.12545,2947999.0
2006-08-03 17:11:00,2.1254,2.12561,2.12539,2.1254,3751799.0
2006-08-03 17:12:00,2.12526,2.12526,2.12508,2.12508,192236.0
2006-08-03 17:13:00,2.12484,2.12484,2.12447,2.12447,6899267.0
2006-08-03 17:14:00,2.12454,2.12482,2.12454,2.12481,895444.0
2006-08-03 17:15:00,2.12482,2.12482,2.12482,2.12482,1188645.0
2006-08-03 17:16:00,2.12474,2.12474,2.12384,2.12387,21729450.0
2006-08-03 17:17:00,2.12402,2.12409,2.12402,2.12409,15842248.0
2006-08-03 17:18:00,2.12406,2.12406,2.124,2.12406,556466.0
2006-08-03 17:19:00,2.12413,2.12414,2.12399,2.12403,2719238.0
2006-08-03 17:20:00,2.12404,2.12412,2.12404,2.12412,402122.0
2006-08-03 17:21:00,2.1245,2.12505,2.12448,2.12505,1906245.0
2006-08-03 17:22:00,2.12495,2.12495,2.12447,2.12461,6125237.0
2006-08-03 17:23:00,2.1248,2.12507,2.1248,2.12506,2382644.0
2006-08-03 17:24:00,2.12501,2.12501,2.12446,2.12446,2276187.0
2006-08-03 17:25:00,2.12469,2.12469,2.12403,2.12403,2810065.0
2006-08-03 17:26:00,2.12386,2.12398,2.12386,2.12398,2135962.0
2006-08-03 17:27:00,2.12421,2.12472,2.12421,2.12472,9631955.0
2006-08-03 17:28:00,2.12477,2.12477,2.12445,2.12445,2005580.0
2006-08-03 17:29:00,2.12462,2.12533,2.12462,2.12533,8732390.0
2006-08-03 17:30:00,2.12549,2.12549,2.12516,2.12516,2606658.0
2006-08-03 17:31:00,2.12524,2.12524,2.12521,2.12521,531789.0
2006-08-03 17:32:00,2.1252,2.1252,2.12506,2.12506,141962.0
2006-08-03 17:33:00,2.12483,2.125,2.12483,2.125,294125.0
2006-08-03 17:34:00,2.12512,2.12512,2.12474,2.12474,5240684.0
2006-08-03 17:35:00,2.12467,2.12484,2.12454,2.12454,17213532.0
2006-08-03 17:36:00,2.12447,2.12454,2.12433,2.12433,1876951.0
2006-08-03 17:37:00,2.12423,2.12426,2.12407,2.12426,21519000.0
2006-08-03 17:38:00,2.12407,2.12407,2.12389,2.12389,2424451.0
2006-08-03 17:39:00,2.12388,2.12408,2.12388,2.12408,7378690.0
2006-08-03 17:40:00,2.12411,2.12411,2.12362,2.12362,2183264.0
2006-08-03 17:41:00,2.12359,2.12359,2.1234,2.1234,1102338.0
2006-08-03 17:42:00,2.12351,2.12362,2.12351,2.12362,31913.0
2006-08-03 17:43:00,2.12376,2.12382,2.12376,2.12377,655117.0
2006-08-03 17:44:00,2.12376,2.12376,2.12364,2.12364,1043541.0
2006-08-03 17:45:00,2.12354,2.12354,2.12298,2.12298,15908722.0
2006-08-03 17:46:00,2.12322,2.12336,2.12322,2.12325,2296025.0
2006-08-03 17:47:00,2.12329,2.12337,2.12314,2.12321,16193726.0
2006-08-03 17:48:00,2.1233,2.12334,2.12326,2.12326,5239913.0
2006-08-03 17:49:00,2.12324,2.12328,2.12316,2.12317,3652025.0
2006-08-03 17:50:00,2.12292,2.12292,2.12256,2.12261,3806852.0
2006-08-03 17:51:00,2.12248,2.12257,2.1224,2.12257,5581394.0
2006-08-03 17:52:00,2.12239,2.12272,2.12239,2.12243,1605340.0
2006-08-03 17:53:00,2.12252,2.12258,2.1223,2.1223,6046459.0
2006-08-03 17:54:00,2.12239,2.12281,2.12239,2.12281,1490233.0
2006-08-03 17:55:00,2.12287,2.12287,2.12262,2.12262,64846.0
2006-08-03 17:56:00,2.12282,2.12301,2.1228,2.12293,1120564.0
2006-08-03 17:57:00,2.12279,2.12281,2.12279,2.12281,343391.0
2006-08-03 17:58:00,2.12271,2.12271,2.1219,2.1219,12642526.0
2006-08-03 17:59:00,2.12164,2.12183,2.12164,2.12183,2314449.0
2006-08-03 18:00:00,2.12193,2.12225,2.12193,2.12225,18621666.0
2006-08-03 18:01:00,2.12234,2.12247,2.12228,2.1223,4939202.0
2006-08-03 18:02:00,2.12221,2.12252,2.12212,2.12252,3969340.0
2006-08-03 18:03:00,2.12243,2.1225,2.12243,2.1225,3796912.0
2006-08-03 18:04:00,2.12254,2.12258,2.12254,2.12258,822315.0
2006-08-03 18:05:00,2.12285,2.1231,2.12285,2.1231,690071.0
2006-08-03 18:06:00,2.12317,2.12329,2.12317,2.12329,3711915.0
2006-08-03 18:07:00,2.12342,2.12365,2.12342,2.12365,2710978.0
2006-08-03 18:08:00,2.12367,2.12395,2.12367,2.12393,17239304.0
2006-08-03 18:09:00,2.12381,2.12408,2.12347,2.12408,12502224.0
2006-08-03 18:10:00,2.12405,2.1242,2.12386,2.12386,1910789.0
2006-08-03 18:11:00,2.1242,2.12448,2.1242,2.12421,5807966.0
2006-08-03 18:12:00,2.12401,2.12401,2.12386,2.12397,1956668.0
2006-08-03 18:13:00,2.1239,2.1239,2.12378,2.12387,1994528.0
2006-08-03 18:14:00,2.12392,2.12396,2.1238,2.1238,3030327.0
2006-08-03 18:15:00,2.12393,2.12419,2.1239,2.12419,2566136.0
2006-08-03 18:16:00,2.12421,2.12421,2.12395,2.12397,438452.0
2006-08-03 18:17:00,2.12386,2.12386,2.12363,2.12363,7623563.0
2006-08-03 18:18:00,2.1237,2.12391,2.1237,2.12387,2345964.0
2006-08-03 18:19:00,2.12392,2.12426,2.12392,2.12426,2618632.0
2006-08-03 18:20:00,2.12453,2.12476,2.12453,2.12463,4158853.0
2006-08-03 18:21:00,2.12429,2.1243,2.12409,2.1243,1786231.0
2006-08-03 18:22:00,2.12428,2.1243,2.1242,2.1243,5521680.0
2006-08-03 18:23:00,2.12422,2.12422,2.12414,2.12414,370442.0
2006-08-03 18:24:00,2.12395,2.12395,2.12384,2.12384,7556546.0
2006-08-03 18:25:00,2.12389,2.12448,2.12389,2.12448,2812378.0
2006-08-03 18:26:00,2.12449,2.12469,2.12449,2.12469,2623801.0
2006-08-03 18:27:00,2.12469,2.12469,2.1243,2.12451,807461.0
2006-08-03 18:28:00,2.12441,2.12441,2.12424,2.12424,8389565.0
2006-08-03 18:29:00,2.12419,2.12419,2.12402,2.12416,1784422.0
2006-08-03 18:30:00,2.12413,2.12419,2.12396,2.12419,658849.0
2006-08-03 18:31:00,2.12434,2.12479,2.12434,2.12479,865560.0
2006-08-03 18:32:00,2.12469,2.12469,2.12454,2.12454,277609.0
2006-08-03 18:33:00,2.12433,2.12442,2.12428,2.12439,4926163.0
2006-08-03 18:34:00,2.12445,2.12467,2.12445,2.12464,2909677.0
2006-08-03 18:35:00,2.12457,2.12457,2.12424,2.12424,5861938.0
2006-08-03 18:36:00,2.12433,2.12437,2.12406,2.12436,3863803.0
2006-08-03 18:37:00,2.12441,2.12446,2.12423,2.12423,10095946.0
2006-08-03 18:38:00,2.12428,2.12447,2.12391,2.12447,16049461.0
2006-08-03 18:39:00,2.12452,2.12464,2.12437,2.12437,3543732.0
2006-08-03 18:40:00,2.12433,2.12433,2.12409,2.1241,13999154.0
2006-08-03 18:41:00,2.12415,2.12476,2.12415,2.12476,2266606.0
2006-08-03 18:42:00,2.12476,2.12498,2.12463,2.12498,7574240.0
2006-08-03 18:43:00,2.12502,2.12523,2.12497,2.12497,12190629.0
2006-08-03 18:44:00,2.12487,2.12487,2.1247,2.1247,1385494.0
2006-08-03 18:45:00,2.12482,2.12482,2.12454,2.12467,3250604.0
2006-08-03 18:46:00,2.1247,2.1247,2.12462,2.12462,1550764.0
2006-08-03 18:47:00,2.12461,2.12461,2.12452,2.12452,262123.0
2006-08-03 18:48:00,2.12453,2.12463,2.12453,2.12457,15246108.0
2006-08-03 18:49:00,2.12454,2.12466,2.12453,2.12466,4806846.0
2006-08-03 18:50:00,2.12467,2.12467,2.12455,2.12455,11208475.0
2006-08-03 18:51:00,2.12466,2.12486,2.12466,2.12486,4363646.0
2006-08-03 18:52:00,2.12485,2.12485,2.12414,2.12443,12412389.0
2006-08-03 18:53:00,2.12438,2.12438,2.12412,2.12423,3481158.0
2006-08-03 18:54:00,2.12452,2.12471,2.12298,2.12298,3242826.0
2006-08-03 18:55:00,2.12405,2.12432,2.12405,2.12432,1963629.0
2006-08-03 18:56:00,2.12429,2.12443,2.12424,2.12424,6453387.0
2006-08-03 18:57:00,2.12428,2.12438,2.12415,2.12431,6014285.0
2006-08-03 18:58:00,2.12434,2.12469,2.12434,2.12469,10621425.0
2006-08-03 18:59:00,2.12469,2.12478,2.12462,2.12478,13813505.0
2006-08-03 19:00:00,2.12477,2.12489,2.12473,2.12473,15750192.0
2006-08-03 19:01:00,2.12469,2.12469,2.1244,2.1244,3282147.0
2006-08-03 19:02:00,2.1244,2.1244,2.12407,2.12407,3306157.0
2006-08-03 19:03:00,2.12405,2.12416,2.12405,2.12413,603611.0
2006-08-03 19:04:00,2.12425,2.12451,2.12425,2.12451,810506.0
2006-08-03 19:05:00,2.12469,2.12478,2.1246,2.12461,10026135.0
2006-08-03 19:06:00,2.1242,2.12445,2.1242,2.1244,5253447.0
2006-08-03 19:07:00,2.12435,2.12453,2.12435,2.12453,5703716.0
2006-08-03 19:08:00,2.1246,2.1246,2.12429,2.1245,1790475.0
2006-08-03 19:09:00,2.12451,2.12469,2.12439,2.12469,23480046.0
2006-08-03 19:10:00,2.12497,2.12497,2.12496,2.12496,527212.0
2006-08-03 19:11:00,2.12475,2.12475,2.1246,2.1247,2729458.0
2006-08-03 19:12:00,2.12464,2.1249,2.12464,2.12478,5261962.0
2006-08-03 19:13:00,2.12443,2.12449,2.12413,2.12449,6064614.0
2006-08-03 19:14:00,2.12443,2.12485,2.12443,2.12485,9096375.0
2006-08-03 19:15:00,2.12479,2.12479,2.12453,2.12453,6490675.0
2006-08-03 19:16:00,2.12448,2.12463,2.12441,2.12463,996303.0
2006-08-03 19:17:00,2.12465,2.12491,2.12465,2.12491,3387253.0
2006-08-03 19:18:00,2.12502,2.12522,2.12502,2.1251,18577951.0
2006-08-03 19:19:00,2.12505,2.12508,2.1248,2.12508,7069963.0
2006-08-03 19:20:00,2.12511,2.12561,2.12504,2.12561,11390627.0
2006-08-03 19:21:00,2.12559,2.12559,2.12513,2.12514,1468848.0
2006-08-03 19:22:00,2.12494,2.12508,2.12483,2.12483,33340059.0
2006-08-03 19:23:00,2.12494,2.12497,2.12479,2.12484,558943.0
2006-08-03 19:24:00,2.12475,2.12475,2.12458,2.12458,449422.0
2006-08-03 19:26:00,2.12465,2.12465,2.12439,2.12461,1126609.0
2006-08-03 19:27:00,2.12468,2.12495,2.12468,2.12495,8201176.0
2006-08-03 19:28:00,2.12515,2.12536,2.12514,2.12514,544994.0
2006-08-03 19:29:00,2.12509,2.12509,2.12491,2.12491,396992.0
2006-08-03 19:30:00,2.12477,2.12486,2.12472,2.12472,3681927.0
2006-08-03 19:31:00,2.1247,2.1247,2.12321,2.12449,2371047.0
2006-08-03 19:32:00,2.12453,2.12479,2.12449,2.12449,546212.0
2006-08-03 19:34:00,2.12444,2.12444,2.12443,2.12443,2338330.0
2006-08-03 19:35:00,2.12439,2.12439,2.12383,2.12399,10654535.0
2006-08-03 19:36:00,2.12399,2.12404,2.12397,2.12404,9642435.0
2006-08-03 19:37:00,2.12393,2.12408,2.1239,2.12408,12121706.0
2006-08-03 19:38:00,2.12414,2.12414,2.12401,2.12401,1243147.0
2006-08-03 19:39:00,2.12387,2.12395,2.12366,2.12384,10530967.0
2006-08-03 19:40:00,2.12379,2.12392,2.12377,2.12384,288858.0
2006-08-03 19:43:00,2.1238,2.1238,2.12364,2.12364,2082818.0
2006-08-03 19:44:00,2.12365,2.12385,2.1234,2.12385,3659058.0
2006-08-03 19:45:00,2.12344,2.12403,2.12344,2.12403,13996261.0
2006-08-03 19:46:00,2.12408,2.12413,2.12408,2.12413,718036.0
2006-08-03 19:47:00,2.12427,2.12436,2.12426,2.12436,525476.0
2006-08-03 19:48:00,2.12426,2.12435,2.12424,2.12424,1615712.0
2006-08-03 19:49:00,2.12428,2.12436,2.12418,2.12436,3949378.0
2006-08-03 19:50:00,2.12444,2.12452,2.12441,2.12441,995434.0
2006-08-03 19:51:00,2.12449,2.1247,2.12449,2.1247,162573.0
2006-08-03 19:52:00,2.12497,2.12535,2.12497,2.12524,4956367.0
2006-08-03 19:53:00,2.12519,2.1252,2.12502,2.12506,3401753.0
2006-08-03 19:54:00,2.12509,2.12509,2.12507,2.12507,690882.0
2006-08-03 19:55:00,2.125,2.12505,2.125,2.12505,8506345.0
2006-08-03 19:56:00,2.12503,2.12503,2.12483,2.12483,2219926.0
2006-08-03 19:57:00,2.12492,2.12492,2.12449,2.12449,11212807.0
2006-08-03 19:58:00,2.12488,2.12506,2.12483,2.12483,3484452.0
2006-08-03 19:59:00,2.12483,2.12489,2.12483,2.12485,737897.0
2006-08-03 20:00:00,2.12487,2.12501,2.1248,2.12501,781428.0
2006-08-03 20:01:00,2.12507,2.12511,2.12497,2.12502,3632411.0
2006-08-03 20:02:00,2.12508,2.12508,2.12496,2.12496,7325983.0
2006-08-03 20:03:00,2.12509,2.12525,2.12509,2.12525,7218043.0
2006-08-03 20:04:00,2.12526,2.1254,2.12526,2.1254,717051.0
2006-08-03 20:05:00,2.12537,2.12549,2.12497,2.12549,5228868.0
2006-08-03 20:06:00,2.12553,2.1256,2.12547,2.12557,6425126.0
2006-08-03 20:07:00,2.12563,2.12563,2.12412,2.12557,818957.0
2006-08-03 20:08:00,2.12551,2.12558,2.12537,2.12546,5476428.0
2006-08-03 20:09:00,2.12535,2.12535,2.12507,2.12507,1323795.0
2006-08-03 20:10:00,2.12511,2.12524,2.12511,2.12515,5202923.0
2006-08-03 20:11:00,2.12531,2.12531,2.12517,2.12517,11010278.0
2006-08-03 20:13:00,2.12501,2.12516,2.125,2.125,7197826.0
2006-08-03 20:14:00,2.1247,2.12478,2.12468,2.12475,2180726.0
2006-08-03 20:15:00,2.12489,2.12527,2.12489,2.12527,5353928.0
2006-08-03 20:16:00,2.12543,2.12566,2.12543,2.12561,5926465.0
2006-08-03 20:17:00,2.1256,2.12568,2.12552,2.12553,4649822.0
2006-08-03 20:18:00,2.1257,2.1257,2.12568,2.12568,1440078.0
2006-08-03 20:19:00,2.12574,2.12578,2.12565,2.12565,6529718.0
2006-08-03 20:20:00,2.1255,2.12575,2.1255,2.12572,169999.0
2006-08-03 20:21:00,2.12565,2.12585,2.12564,2.12564,2290653.0
2006-08-03 20:22:00,2.12553,2.12575,2.12553,2.1257,2541918.0
2006-08-03 20:23:00,2.12572,2.12572,2.12531,2.1256,4251928.0
2006-08-03 20:24:00,2.12561,2.12563,2.12516,2.12516,6394123.0
2006-08-03 20:25:00,2.12522,2.12532,2.12522,2.12532,7759549.0
2006-08-03 20:26:00,2.12521,2.12529,2.12521,2.12525,3183070.0
2006-08-03 20:27:00,2.12522,2.12522,2.12518,2.12522,3822790.0
2006-08-03 20:28:00,2.12538,2.12573,2.12538,2.12573,2623197.0
2006-08-03 20:29:00,2.12554,2.12561,2.12537,2.12561,4618611.0
2006-08-03 20:30:00,2.12598,2.12622,2.12598,2.12622,493098.0
2006-08-03 20:31:00,2.12622,2.12622,2.12604,2.12604,736798.0
2006-08-03 20:32:00,2.12601,2.12601,2.12595,2.12595,513594.0
2006-08-03 20:33:00,2.12586,2.12586,2.12581,2.12581,952805.0
2006-08-03 20:35:00,2.12557,2.1257,2.12557,2.12557,7256940.0
2006-08-03 20:36:00,2.12556,2.12556,2.12534,2.12542,2116176.0
2006-08-03 20:38:00,2.12529,2.12529,2.12525,2.12525,382514.0
2006-08-03 20:39:00,2.1254,2.1254,2.12528,2.12528,4299709.0
2006-08-03 20:40:00,2.12546,2.1256,2.12546,2.1256,231945.0
2006-08-03 20:41:00,2.1255,2.1255,2.12527,2.12527,4097031.0
2006-08-03 20:42:00,2.12524,2.12538,2.12524,2.12538,374444.0
2006-08-03 20:43:00,2.1255,2.12568,2.1255,2.12564,2236700.0
2006-08-03 20:44:00,2.12574,2.12574,2.12561,2.12561,3307319.0
2006-08-03 20:45:00,2.12547,2.12552,2.1254,2.1254,9701076.0
2006-08-03 20:46:00,2.12534,2.12534,2.12523,2.12523,612955.0
2006-08-03 20:47:00,2.12525,2.12529,2.12518,2.12522,13160938.0
2006-08-03 20:48:00,2.12523,2.1254,2.12523,2.1254,7895504.0
2006-08-03 20:49:00,2.12543,2.12548,2.12499,2.12548,5825144.0
2006-08-03 20:50:00,2.12538,2.12538,2.12504,2.12528,2936943.0
2006-08-03 20:51:00,2.12519,2.12519,2.12501,2.12501,108028.0
2006-08-03 20:52:00,2.12487,2.12499,2.12487,2.12495,18257839.0
2006-08-03 20:53:00,2.12491,2.12491,2.12447,2.12447,8414878.0
2006-08-03 20:54:00,2.12482,2.12512,2.12482,2.12512,793006.0
2006-08-03 20:56:00,2.12518,2.12523,2.12505,2.12523,3136107.0
2006-08-03 20:57:00,2.12521,2.12521,2.12467,2.12467,9337940.0
2006-08-03 20:58:00,2.12484,2.12484,2.1247,2.1247,13596260.0
2006-08-03 20:59:00,2.12484,2.12489,2.12477,2.12489,795531.0
2006-08-03 21:00:00,2.12488,2.12497,2.12486,2.12493,3499627.0
2006-08-03 21:01:00,2.12492,2.12492,2.12492,2.12492,384152.0
2006-08-03 21:02:00,2.12498,2.12574,2.12498,2.12574,9347691.0
2006-08-03 21:03:00,2.12577,2.12583,2.12576,2.12576,4123091.0
2006-08-03 21:04:00,2.12567,2.12567,2.12549,2.12549,13457024.0
2006-08-03 21:05:00,2.12536,2.12562,2.12536,2.12562,160074.0
2006-08-03 21:06:00,2.1258,2.12633,2.12572,2.12604,14087909.0
2006-08-03 21:07:00,2.12595,2.12604,2.12595,2.12604,448988.0
2006-08-03 21:08:00,2.12608,2.12613,2.12597,2.12597,10534311.0
2006-08-03 21:09:00,2.12604,2.12604,2.12584,2.12584,2069573.0
2006-08-03 21:10:00,2.12576,2.12589,2.12569,2.12589,22536276.0
2006-08-03 21:11:00,2.126,2.12643,2.126,2.12623,3351922.0
2006-08-03 21:12:00,2.12621,2.12621,2.12588,2.12588,4666347.0
2006-08-03 21:13:00,2.12572,2.12583,2.12556,2.12556,8088100.0
2006-08-03 21:14:00,2.1256,2.1256,2.12537,2.12541,2777184.0
2006-08-03 21:15:00,2.12509,2.1253,2.12509,2.1253,1249113.0
2006-08-03 21:16:00,2.12529,2.12532,2.12525,2.12529,4237040.0
2006-08-03 21:17:00,2.12533,2.12549,2.12519,2.12549,3873425.0
2006-08-03 21:18:00,2.12553,2.12585,2.12553,2.12581,2614684.0
2006-08-03 21:19:00,2.12577,2.1258,2.12555,2.12555,5127146.0
2006-08-03 21:20:00,2.12556,2.12556,2.12537,2.12537,2114415.0
2006-08-03 21:21:00,2.12533,2.12533,2.12522,2.12522,1222279.0
2006-08-03 21:22:00,2.12514,2.12514,2.12465,2.12465,2134114.0
2006-08-03 21:23:00,2.12465,2.12509,2.12457,2.12509,6437498.0
2006-08-03 21:24:00,2.12503,2.1253,2.12503,2.1253,2847738.0
2006-08-03 21:26:00,2.12535,2.12564,2.12535,2.12538,12356416.0
2006-08-03 21:27:00,2.12533,2.12533,2.1252,2.1252,2585093.0
2006-08-03 21:30:00,2.12514,2.12515,2.12511,2.12511,748465.0
2006-08-03 21:31:00,2.12463,2.12496,2.12463,2.12491,16034572.0
2006-08-03 21:33:00,2.12489,2.12489,2.12475,2.12481,11371200.0
2006-08-03 21:34:00,2.12473,2.12473,2.12456,2.12456,368659.0
2006-08-03 21:35:00,2.12442,2.12444,2.1243,2.12435,5285898.0
2006-08-03 21:36:00,2.12442,2.12442,2.12435,2.12442,5973179.0
2006-08-03 21:37:00,2.12436,2.12447,2.12436,2.12447,562809.0
2006-08-03 21:38:00,2.12457,2.125,2.12457,2.125,4810420.0
2006-08-03 21:39:00,2.12504,2.12521,2.12466,2.12521,19125760.0
2006-08-03 21:40:00,2.12517,2.12517,2.1246,2.1249,3633220.0
2006-08-03 21:41:00,2.12466,2.12467,2.12451,2.12461,2721948.0
2006-08-03 21:42:00,2.12438,2.12438,2.12432,2.12432,212977.0
2006-08-03 21:43:00,2.1243,2.12444,2.1243,2.12441,3086848.0
2006-08-03 21:44:00,2.12439,2.1245,2.12439,2.1245,2851132.0
2006-08-03 21:45:00,2.12445,2.12445,2.12445,2.12445,1743320.0
2006-08-03 21:49:00,2.12432,2.12454,2.12432,2.12454,547210.0
2006-08-03 21:50:00,2.12458,2.12465,2.12455,2.12465,1468927.0
2006-08-03 21:51:00,2.12472,2.12483,2.12447,2.12447,354315.0
2006-08-03 21:52:00,2.12497,2.12515,2.12492,2.12492,6953990.0
2006-08-03 21:53:00,2.12506,2.12513,2.12506,2.12513,97070.0
2006-08-03 21:54:00,2.12514,2.1252,2.12506,2.12506,9385792.0
2006-08-03 21:55:00,2.12483,2.12509,2.1248,2.12496,1767309.0
2006-08-03 21:56:00,2.12495,2.12495,2.12485,2.12485,912726.0
2006-08-03 21:57:00,2.12485,2.12506,2.12485,2.12506,5180674.0
2006-08-03 21:58:00,2.12519,2.12523,2.12505,2.12505,4691981.0
2006-08-03 22:01:00,2.12506,2.12506,2.1248,2.12488,5156073.0
2006-08-03 22:02:00,2.12492,2.12494,2.12489,2.12489,600353.0
2006-08-03 22:03:00,2.12487,2.12518,2.12481,2.12518,3217964.0
2006-08-03 22:04:00,2.12524,2.12548,2.12524,2.12548,6628321.0
2006-08-03 22:05:00,2.12546,2.12582,2.12546,2.12562,11990604.0
2006-08-03 22:06:00,2.1256,2.1256,2.12552,2.12553,874586.0
2006-08-03 22:07:00,2.12548,2.12548,2.12528,2.12535,2006460.0
2006-08-03 22:08:00,2.12531,2.12531,2.1252,2.1252,392644.0
2006-08-03 22:09:00,2.12512,2.12512,2.12476,2.12481,6086628.0
2006-08-03 22:10:00,2.12469,2.12469,2.12448,2.12451,29778189.0
2006-08-03 22:11:00,2.12305,2.12448,2.12305,2.12448,13225340.0
2006-08-03 22:12:00,2.12433,2.12448,2.1243,2.12448,14504994.0
2006-08-03 22:13:00,2.12437,2.12437,2.12415,2.12418,5740404.0
2006-08-03 22:14:00,2.12414,2.12424,2.12397,2.12397,2093076.0
2006-08-03 22:15:00,2.12396,2.12414,2.12344,2.12344,2393327.0
2006-08-03 22:16:00,2.1237,2.12391,2.1237,2.12378,1450839.0
2006-08-03 22:17:00,2.12382,2.12382,2.12369,2.12369,2393450.0
2006-08-03 22:18:00,2.12358,2.12358,2.12326,2.12339,11317431.0
2006-08-03 22:19:00,2.12347,2.12379,2.12347,2.12379,6705834.0
2006-08-03 22:20:00,2.12354,2.12354,2.12333,2.12333,19187069.0
2006-08-03 22:21:00,2.12336,2.12341,2.12336,2.12339,4730206.0
2006-08-03 22:22:00,2.12337,2.12337,2.12302,2.12302,634265.0
2006-08-03 22:23:00,2.12276,2.12298,2.12276,2.12298,210132.0
2006-08-03 22:24:00,2.12305,2.12323,2.12298,2.12323,3148951.0
2006-08-03 22:25:00,2.12323,2.12377,2.12323,2.12377,379120.0
2006-08-03 22:26:00,2.12376,2.12376,2.1235,2.12359,793231.0
2006-08-03 22:27:00,2.1235,2.1235,2.12338,2.12341,1191251.0
2006-08-03 22:29:00,2.12332,2.12332,2.12305,2.12305,801916.0
2006-08-03 22:30:00,2.12297,2.12337,2.12297,2.12337,1433324.0
2006-08-03 22:31:00,2.12333,2.12333,2.12282,2.12282,10737401.0
2006-08-03 22:32:00,2.12282,2.12282,2.1226,2.12271,6603763.0
2006-08-03 22:33:00,2.12269,2.12269,2.12268,2.12269,1096673.0
2006-08-03 22:34:00,2.12246,2.12274,2.12246,2.12274,6821986.0
2006-08-03 22:35:00,2.12283,2.12315,2.12283,2.12315,5382443.0
2006-08-03 22:36:00,2.12318,2.12334,2.12282,2.12334,925764.0
2006-08-03 22:37:00,2.1234,2.12342,2.1234,2.12342,1258552.0
2006-08-03 22:38:00,2.12344,2.12353,2.12344,2.12353,267710.0
2006-08-03 22:39:00,2.1235,2.12366,2.1235,2.1236,1221061.0
2006-08-03 22:40:00,2.12398,2.12409,2.12387,2.12409,5278114.0
2006-08-03 22:41:00,2.12379,2.12379,2.12362,2.12362,90615.0
2006-08-03 22:42:00,2.12359,2.12385,2.12354,2.12385,21618623.0
2006-08-03 22:43:00,2.12382,2.12382,2.12357,2.12369,5674233.0
2006-08-03 22:44:00,2.12354,2.12371,2.12354,2.12362,3533249.0
2006-08-03 22:45:00,2.12364,2.1239,2.12364,2.1239,4848239.0
2006-08-03 22:46:00,2.12393,2.12403,2.1239,2.1239,948300.0
2006-08-03 22:47:00,2.12386,2.12414,2.12386,2.12414,2042076.0
2006-08-03 22:48:00,2.12409,2.12413,2.12405,2.12405,4901377.0
2006-08-03 22:50:00,2.12395,2.12401,2.1239,2.12401,16191825.0
2006-08-03 22:51:00,2.12405,2.12416,2.12405,2.12416,5079913.0
2006-08-03 22:53:00,2.12416,2.12416,2.12373,2.12386,3574007.0
2006-08-03 22:54:00,2.12385,2.12385,2.12363,2.12377,14594194.0
2006-08-03 22:55:00,2.12375,2.12375,2.12357,2.12364,2830630.0
2006-08-03 22:56:00,2.12359,2.12365,2.12347,2.1236,1609149.0
2006-08-03 22:57:00,2.12351,2.12351,2.12341,2.12341,1564326.0
2006-08-03 22:58:00,2.12331,2.12369,2.12331,2.1236,9243081.0
2006-08-03 22:59:00,2.12376,2.12391,2.12376,2.12391,1903361.0
2006-08-03 23:26:00,2.12388,2.12388,2.12388,2.12388,1267729.0
2006-08-03 23:27:00,2.12384,2.12384,2.12359,2.12359,2356624.0
2006-08-03 23:29:00,2.12339,2.12364,2.12339,2.12358,1159342.0
2006-08-03 23:30:00,2.12342,2.12352,2.1234,2.1234,754519.0
2006-08-03 23:31:00,2.12339,2.12339,2.12328,2.12328,248992.0
2006-08-03 23:33:00,2.12325,2.12325,2.12275,2.12281,10778412.0
2006-08-03 23:35:00,2.12286,2.12294,2.12286,2.12287,3186366.0
2006-08-03 23:36:00,2.12291,2.12303,2.12291,2.12303,1756392.0
2006-08-03 23:39:00,2.12305,2.12338,2.12305,2.12338,626326.0
2006-08-03 23:40:00,2.1232,2.1232,2.12297,2.12311,3097233.0
2006-08-03 23:41:00,2.12313,2.12346,2.12313,2.12346,485019.0
2006-08-03 23:45:00,2.12346,2.12346,2.12317,2.1232,17140319.0
2006-08-03 23:46:00,2.12336,2.1235,2.12301,2.12301,1673153.0
2006-08-03 23:47:00,2.12295,2.123,2.12295,2.123,1324931.0
2006-08-03 23:48:00,2.12282,2.12282,2.12274,2.12274,1853273.0
2006-08-03 23:49:00,2.12248,2.12248,2.12238,2.12238,6166552.0
2006-08-03 23:50:00,2.12255,2.1228,2.12255,2.1228,1155061.0
2006-08-03 23:51:00,2.12282,2.12282,2.12266,2.12276,14975922.0
2006-08-03 23:52:00,2.12271,2.12312,2.12269,2.12312,2092168.0
2006-08-03 23:53:00,2.12309,2.12342,2.12309,2.12342,1956472.0
2006-08-03 23:54:00,2.12343,2.1238,2.12343,2.12359,2727505.0
2006-08-03 23:55:00,2.12369,2.12374,2.12362,2.12362,1989053.0
2006-08-03 23:59:00,2.12356,2.12356,2.12329,2.12329,2745129.0
2006-08-04 00:00:00,2.12322,2.12322,2.12303,2.12303,180771.0
2006-08-04 00:02:00,2.12313,2.12329,2.12313,2.12324,2284793.0
2006-08-04 00:03:00,2.12314,2.12321,2.1231,2.1231,11251438.0
2006-08-04 00:04:00,2.12308,2.12309,2.12292,2.12301,2728159.0
2006-08-04 00:05:00,2.12305,2.12312,2.12301,2.12307,7486773.0
2006-08-04 00:06:00,2.12309,2.12328,2.1217,2.12328,12644294.0
2006-08-04 00:07:00,2.12335,2.12351,2.12335,2.12351,3200648.0
2006-08-04 00:08:00,2.12356,2.12379,2.12337,2.12379,4083044.0
2006-08-04 00:10:00,2.12379,2.12433,2.12379,2.12427,470001.0
2006-08-04 00:11:00,2.12426,2.12426,2.1237,2.12394,12279570.0
2006-08-04 00:12:00,2.12399,2.12399,2.12374,2.12374,5488260.0
2006-08-04 00:13:00,2.12371,2.12371,2.12342,2.1235,797292.0
2006-08-04 00:18:00,2.12369,2.12405,2.12369,2.12405,1216248.0
2006-08-04 00:19:00,2.12404,2.12435,2.12404,2.12428,383950.0
2006-08-04 00:20:00,2.12419,2.1242,2.12399,2.124,1352125.0
2006-08-04 00:21:00,2.12385,2.12391,2.12377,2.12377,4089517.0
2006-08-04 00:22:00,2.12382,2.12382,2.12335,2.12335,3269548.0
2006-08-04 00:24:00,2.1233,2.1233,2.12301,2.12301,2703771.0
2006-08-04 00:25:00,2.12302,2.1231,2.12302,2.1231,860766.0
2006-08-04 00:26:00,2.12301,2.12302,2.12286,2.12286,12814531.0
2006-08-04 00:27:00,2.12297,2.12302,2.12294,2.12302,2652200.0
2006-08-04 00:28:00,2.12292,2.12311,2.12292,2.12311,3257667.0
2006-08-04 00:29:00,2.12311,2.12316,2.12307,2.12314,3447012.0
2006-08-04 00:30:00,2.12309,2.12309,2.12289,2.12289,3216969.0
2006-08-04 00:32:00,2.12291,2.12315,2.12291,2.12311,5876853.0
2006-08-04 00:33:00,2.12309,2.12309,2.12293,2.12304,843953.0
2006-08-04 00:36:00,2.12311,2.12314,2.12311,2.12314,146586.0
2006-08-04 00:37:00,2.12289,2.12319,2.12289,2.12293,10239078.0
2006-08-04 00:38:00,2.12282,2.12282,2.12268,2.12275,527392.0
2006-08-04 00:39:00,2.12266,2.12266,2.12253,2.12254,1812949.0
2006-08-04 00:40:00,2.12253,2.1226,2.12238,2.1226,1306939.0
2006-08-04 00:42:00,2.12249,2.12273,2.12249,2.12273,3742076.0
2006-08-04 00:43:00,2.12261,2.12261,2.12251,2.12251,459110.0
2006-08-04 00:45:00,2.12246,2.12255,2.1224,2.1224,2432783.0
2006-08-04 00:47:00,2.1224,2.12245,2.12235,2.12235,2991086.0
2006-08-04 00:49:00,2.12235,2.1224,2.12234,2.12238,8785702.0
2006-08-04 00:50:00,2.12246,2.12251,2.12241,2.1225,3237481.0
2006-08-04 00:51:00,2.12249,2.12249,2.1223,2.1223,10446183.0
2006-08-04 00:52:00,2.12231,2.12263,2.12231,2.12263,4503518.0
2006-08-04 00:53:00,2.12247,2.12274,2.12247,2.12253,1329760.0
2006-08-04 00:56:00,2.12252,2.12252,2.12232,2.12234,8007438.0
2006-08-04 00:59:00,2.12232,2.12248,2.12226,2.12226,18077266.0
2006-08-04 01:01:00,2.12267,2.12322,2.12267,2.12297,191046.0
2006-08-04 01:02:00,2.1229,2.1229,2.12248,2.12258,406453.0
2006-08-04 01:03:00,2.12259,2.12312,2.12259,2.12312,612807.0
2006-08-04 01:04:00,2.12307,2.12307,2.12218,2.12218,13925895.0
2006-08-04 01:06:00,2.12253,2.12253,2.12243,2.12243,174800.0
2006-08-04 01:07:00,2.12244,2.12244,2.12225,2.1223,3639764.0
2006-08-04 01:08:00,2.12231,2.12231,2.12213,2.12213,2662848.0
2006-08-04 01:09:00,2.12199,2.12215,2.12199,2.12215,801058.0
2006-08-04 01:12:00,2.12199,2.12199,2.12186,2.12186,701634.0
2006-08-04 01:13:00,2.1218,2.12216,2.1218,2.12216,4862704.0
2006-08-04 01:14:00,2.1222,2.12223,2.12219,2.12223,2916817.0
2006-08-04 01:15:00,2.12221,2.1223,2.12209,2.1223,2013715.0
2006-08-04 01:16:00,2.1223,2.12246,2.12226,2.12226,10256445.0
2006-08-04 01:17:00,2.12231,2.12241,2.12231,2.12236,1497152.0
2006-08-04 01:18:00,2.12229,2.12229,2.12211,2.12213,3276531.0
2006-08-04 01:20:00,2.1221,2.12222,2.1221,2.12222,13242612.0
2006-08-04 01:21:00,2.1221,2.12239,2.1221,2.12228,2235751.0
2006-08-04 01:23:00,2.12236,2.12236,2.12221,2.12222,1450004.0
2006-08-04 01:27:00,2.12218,2.12227,2.12209,2.12209,1401976.0
2006-08-04 01:28:00,2.12214,2.12214,2.12192,2.12192,1604813.0
2006-08-04 01:29:00,2.12173,2.12196,2.12173,2.12185,5476496.0
2006-08-04 01:30:00,2.12204,2.12211,2.12197,2.12211,5331592.0
2006-08-04 01:31:00,2.12216,2.12216,2.12201,2.12216,1744709.0
2006-08-04 01:32:00,2.1221,2.1221,2.1218,2.1218,2399003.0
2006-08-04 01:34:00,2.12176,2.12185,2.12164,2.12174,1494149.0
2006-08-04 01:36:00,2.1216,2.1216,2.12131,2.12147,5286015.0
2006-08-04 01:37:00,2.12147,2.12147,2.12129,2.12144,725630.0
2006-08-04 01:38:00,2.12149,2.12158,2.12148,2.12148,3437784.0
2006-08-04 01:39:00,2.12141,2.12164,2.12141,2.12147,12151804.0
2006-08-04 01:40:00,2.12138,2.12152,2.12138,2.12152,356409.0
2006-08-04 01:41:00,2.1216,2.12166,2.1215,2.12164,6243480.0
2006-08-04 01:42:00,2.12169,2.12183,2.12169,2.12183,4224820.0
2006-08-04 01:43:00,2.12178,2.1219,2.12174,2.12189,5318389.0
2006-08-04 01:44:00,2.12182,2.12197,2.12175,2.12178,14566607.0
2006-08-04 01:45:00,2.12173,2.12202,2.12158,2.12158,21755825.0
2006-08-04 01:46:00,2.12198,2.12207,2.1218,2.12201,7892328.0
2006-08-04 01:48:00,2.12201,2.12201,2.12184,2.1219,1286921.0
2006-08-04 01:49:00,2.12186,2.12208,2.12181,2.12208,4778380.0
2006-08-04 01:50:00,2.12218,2.12228,2.12209,2.12221,13422024.0
2006-08-04 01:51:00,2.12215,2.12215,2.1214,2.1214,20183409.0
2006-08-04 01:52:00,2.12126,2.12126,2.12108,2.12108,14851021.0
2006-08-04 01:53:00,2.12099,2.12099,2.12083,2.12083,4055137.0
2006-08-04 01:54:00,2.12059,2.12059,2.1201,2.12014,1347484.0
2006-08-04 01:55:00,2.11971,2.12048,2.11971,2.12048,19389630.0
2006-08-04 01:56:00,2.12047,2.12078,2.12047,2.12078,458211.0
2006-08-04 01:57:00,2.12064,2.12069,2.12046,2.12046,3203064.0
2006-08-04 01:58:00,2.12044,2.12044,2.12003,2.12003,2790558.0
2006-08-04 01:59:00,2.11999,2.11999,2.11979,2.11979,4924159.0
2006-08-04 02:00:00,2.11996,2.12014,2.1198,2.12014,2335261.0
2006-08-04 02:01:00,2.12005,2.1202,2.11981,2.11981,10122749.0
2006-08-04 02:02:00,2.11985,2.11985,2.11977,2.11977,1422633.0
2006-08-04 02:03:00,2.11976,2.11976,2.11951,2.11955,1677594.0
2006-08-04 02:04:00,2.1196,2.11961,2.11946,2.11956,2689691.0
2006-08-04 02:05:00,2.11957,2.11964,2.11944,2.11964,15139204.0
2006-08-04 02:06:00,2.11966,2.11971,2.1196,2.11967,3953547.0
2006-08-04 02:07:00,2.11973,2.11973,2.11958,2.11969,2817281.0
2006-08-04 02:08:00,2.11974,2.11974,2.11969,2.11969,4967807.0
2006-08-04 02:09:00,2.11974,2.11976,2.11964,2.11964,15913343.0
2006-08-04 02:10:00,2.11959,2.11959,2.11945,2.11947,914440.0
2006-08-04 02:11:00,2.11948,2.11953,2.11947,2.11947,8316426.0
2006-08-04 02:12:00,2.11953,2.11953,2.11939,2.11939,2267715.0
2006-08-04 02:14:00,2.11948,2.11948,2.11925,2.11925,4741089.0
2006-08-04 02:15:00,2.11927,2.11935,2.11925,2.11925,3728237.0
2006-08-04 02:16:00,2.11942,2.11942,2.11925,2.11937,5744313.0
2006-08-04 02:17:00,2.11931,2.1194,2.11931,2.11934,21412266.0
2006-08-04 02:18:00,2.11933,2.11933,2.11898,2.11898,97425.0
2006-08-04 02:19:00,2.11908,2.11908,2.11882,2.11896,5508366.0
2006-08-04 02:20:00,2.11887,2.11904,2.11887,2.11903,1163912.0
2006-08-04 02:21:00,2.11924,2.11936,2.11924,2.11936,252414.0
2006-08-04 02:22:00,2.11948,2.11955,2.11948,2.11955,1156757.0
2006-08-04 02:24:00,2.11961,2.11967,2.1196,2.11967,4962607.0
2006-08-04 02:25:00,2.11967,2.11971,2.11951,2.1196,6317822.0
2006-08-04 02:26:00,2.11984,2.12026,2.11976,2.12026,6643871.0
2006-08-04 02:27:00,2.12024,2.12024,2.12006,2.12013,6009977.0
2006-08-04 02:28:00,2.12006,2.12006,2.11968,2.11968,11697338.0
2006-08-04 02:29:00,2.11971,2.11971,2.11964,2.11964,910250.0
2006-08-04 02:30:00,2.11986,2.12013,2.11986,2.12013,790143.0
2006-08-04 02:31:00,2.12017,2.12017,2.1201,2.1201,3893947.0
2006-08-04 02:32:00,2.12014,2.12023,2.12004,2.12023,1151299.0
2006-08-04 02:33:00,2.12039,2.12056,2.12028,2.12056,784990.0
2006-08-04 02:35:00,2.12056,2.12072,2.12049,2.12067,2893990.0
2006-08-04 02:36:00,2.12074,2.12091,2.12067,2.12091,1951806.0
2006-08-04 02:37:00,2.12085,2.12085,2.12063,2.12066,682372.0
2006-08-04 02:38:00,2.12052,2.12052,2.1204,2.1204,448176.0
2006-08-04 02:40:00,2.12033,2.12056,2.12033,2.12056,4824437.0
2006-08-04 02:41:00,2.12058,2.12079,2.12054,2.12079,12140558.0
2006-08-04 02:42:00,2.1208,2.12094,2.12075,2.12094,2341241.0
2006-08-04 02:43:00,2.1209,2.12092,2.12073,2.12091,1535280.0
2006-08-04 02:44:00,2.12064,2.12118,2.12064,2.12118,2591301.0
2006-08-04 02:45:00,2.12127,2.12158,2.12109,2.12158,1096493.0
2006-08-04 02:46:00,2.12154,2.12154,2.12134,2.12134,5312729.0
2006-08-04 02:47:00,2.12111,2.1214,2.12111,2.1214,2123762.0
2006-08-04 02:48:00,2.12158,2.12183,2.12026,2.12026,12435675.0
2006-08-04 02:49:00,2.12165,2.12165,2.12145,2.12158,29029234.0
2006-08-04 02:50:00,2.12158,2.12158,2.12143,2.12152,5592272.0
2006-08-04 02:51:00,2.12154,2.12154,2.12144,2.12145,411490.0
2006-08-04 02:53:00,2.12143,2.12143,2.12127,2.12128,875725.0
2006-08-04 02:54:00,2.12121,2.12121,2.12084,2.12084,12007589.0
2006-08-04 02:55:00,2.12092,2.12105,2.12077,2.12082,1537670.0
2006-08-04 02:56:00,2.12087,2.1211,2.12079,2.1211,3200362.0
2006-08-04 02:57:00,2.12102,2.12134,2.12102,2.12134,12233562.0
2006-08-04 02:59:00,2.12143,2.12143,2.121,2.12104,5169148.0
2006-08-04 03:00:00,2.1211,2.1211,2.1209,2.1209,4431520.0
2006-08-04 03:01:00,2.12089,2.12089,2.12068,2.12068,4537262.0
2006-08-04 03:02:00,2.12056,2.12079,2.12055,2.12079,5658230.0
2006-08-04 03:03:00,2.121,2.12107,2.121,2.12107,831188.0
2006-08-04 03:04:00,2.12106,2.12123,2.12099,2.12123,172141.0
2006-08-04 03:05:00,2.12129,2.12129,2.12099,2.12118,10291438.0
2006-08-04 03:06:00,2.1213,2.12139,2.1213,2.12139,94888.0
2006-08-04 03:07:00,2.12128,2.12135,2.12128,2.12132,3036975.0
2006-08-04 03:08:00,2.12091,2.12131,2.12091,2.12125,358147.0
2006-08-04 03:09:00,2.12128,2.12135,2.12128,2.12135,1070793.0
2006-08-04 03:10:00,2.12152,2.12162,2.12152,2.12154,604117.0
2006-08-04 03:11:00,2.1217,2.12179,2.12168,2.12168,5522697.0
2006-08-04 03:12:00,2.12164,2.12164,2.12122,2.12122,6225069.0
2006-08-04 03:13:00,2.12132,2.12133,2.12109,2.12109,5628711.0
2006-08-04 03:15:00,2.12105,2.12105,2.12098,2.12098,3021548.0
2006-08-04 03:16:00,2.12098,2.12098,2.12086,2.12086,2833270.0
2006-08-04 03:17:00,2.12092,2.12097,2.12092,2.12097,224848.0
2006-08-04 03:18:00,2.12118,2.12127,2.12109,2.12127,2635248.0
2006-08-04 03:19:00,2.12123,2.12123,2.12075,2.1211,7856196.0
2006-08-04 03:20:00,2.12106,2.12107,2.12065,2.12107,18703884.0
2006-08-04 03:21:00,2.121,2.121,2.12086,2.12087,5017650.0
2006-08-04 03:22:00,2.12077,2.12077,2.12075,2.12075,567118.0
2006-08-04 03:23:00,2.12084,2.12089,2.12083,2.12089,5872179.0
2006-08-04 03:24:00,2.12077,2.12084,2.12067,2.12068,4912088.0
2006-08-04 03:25:00,2.12078,2.12093,2.12078,2.12093,396664.0
2006-08-04 03:26:00,2.1207,2.12125,2.1207,2.12125,6237918.0
2006-08-04 03:27:00,2.12146,2.12146,2.12109,2.12128,4356951.0
2006-08-04 03:28:00,2.12126,2.12126,2.12095,2.12095,16181827.0
2006-08-04 03:29:00,2.12131,2.12131,2.12122,2.12122,697934.0
2006-08-04 03:30:00,2.12124,2.12135,2.12124,2.12135,948857.0
2006-08-04 03:31:00,2.12134,2.12134,2.12118,2.1212,9050370.0
2006-08-04 03:32:00,2.12131,2.12133,2.12115,2.12115,2679686.0
2006-08-04 03:33:00,2.12114,2.12123,2.12114,2.12121,1006918.0
2006-08-04 03:34:00,2.12132,2.12139,2.12119,2.12139,4353041.0
2006-08-04 03:35:00,2.12139,2.12145,2.12135,2.12135,5396757.0
2006-08-04 03:36:00,2.12142,2.12161,2.12138,2.12161,6092653.0
2006-08-04 03:37:00,2.12161,2.12161,2.12148,2.12148,1044847.0
2006-08-04 03:39:00,2.12144,2.12147,2.12135,2.12147,2252492.0
2006-08-04 03:40:00,2.12147,2.12161,2.12147,2.12157,5014814.0
2006-08-04 03:41:00,2.12156,2.12157,2.12154,2.12154,3714189.0
2006-08-04 03:42:00,2.12155,2.12158,2.12141,2.12158,3610237.0
2006-08-04 03:43:00,2.12156,2.12163,2.12156,2.12159,4396638.0
2006-08-04 03:44:00,2.12164,2.12173,2.12164,2.12172,1218409.0
2006-08-04 03:46:00,2.12175,2.1218,2.12161,2.12161,8102071.0
2006-08-04 03:47:00,2.12175,2.12183,2.12174,2.12179,5145382.0
2006-08-04 03:48:00,2.12175,2.12191,2.12175,2.12191,2015458.0
2006-08-04 03:49:00,2.1219,2.12235,2.1219,2.12235,21644523.0
2006-08-04 03:50:00,2.12244,2.12267,2.12244,2.12267,2199800.0
2006-08-04 03:51:00,2.1226,2.12293,2.1226,2.12293,11669780.0
2006-08-04 03:52:00,2.12291,2.12317,2.12291,2.12311,2325511.0
2006-08-04 03:53:00,2.12336,2.12336,2.12288,2.12323,952811.0
2006-08-04 03:55:00,2.12329,2.12375,2.1232,2.12375,1693863.0
2006-08-04 03:56:00,2.12379,2.12387,2.1237,2.1237,2555124.0
2006-08-04 03:57:00,2.12368,2.12368,2.1234,2.1234,8593207.0
2006-08-04 03:59:00,2.12336,2.12338,2.12336,2.12338,2775874.0
2006-08-04 04:00:00,2.12337,2.12337,2.12325,2.12325,873826.0
2006-08-04 04:03:00,2.12318,2.12318,2.12304,2.12317,1727006.0
2006-08-04 04:04:00,2.12296,2.12296,2.12281,2.12281,4151986.0
2006-08-04 04:05:00,2.12281,2.12282,2.12272,2.12272,819643.0
2006-08-04 04:06:00,2.12223,2.12246,2.12223,2.12246,6719335.0
2006-08-04 04:07:00,2.12238,2.12238,2.12206,2.12206,18693395.0
2006-08-04 04:08:00,2.1221,2.12218,2.1221,2.12218,112260.0
2006-08-04 04:09:00,2.12214,2.12214,2.12201,2.12201,3456530.0
2006-08-04 04:10:00,2.12205,2.12213,2.12161,2.12213,6350315.0
2006-08-04 04:11:00,2.12218,2.12231,2.12211,2.12231,1430764.0
2006-08-04 04:12:00,2.12223,2.12249,2.12223,2.12247,1877886.0
2006-08-04 04:13:00,2.12261,2.12293,2.12261,2.12293,193441.0
2006-08-04 04:14:00,2.12289,2.12291,2.12275,2.12275,9036024.0
2006-08-04 04:15:00,2.1228,2.1228,2.12245,2.12257,3154334.0
2006-08-04 04:16:00,2.12236,2.12252,2.12232,2.12252,1393478.0
2006-08-04 04:17:00,2.12253,2.12253,2.12253,2.12253,350866.0
2006-08-04 04:18:00,2.1226,2.12269,2.1226,2.12269,4155204.0
2006-08-04 04:20:00,2.12261,2.12312,2.12261,2.12312,4363924.0
2006-08-04 04:21:00,2.12301,2.12301,2.12286,2.12286,388576.0
2006-08-04 04:22:00,2.12288,2.12301,2.12284,2.12294,8127930.0
2006-08-04 04:24:00,2.12308,2.12325,2.12301,2.12325,2938032.0
2006-08-04 04:25:00,2.12307,2.12307,2.12259,2.12274,7231339.0
2006-08-04 04:26:00,2.12272,2.12272,2.12254,2.12254,996450.0
2006-08-04 04:27:00,2.12255,2.12258,2.12255,2.12258,554697.0
2006-08-04 04:28:00,2.12263,2.1227,2.12256,2.12265,3562550.0
2006-08-04 04:29:00,2.12257,2.12257,2.12231,2.12231,996535.0
2006-08-04 04:30:00,2.1222,2.12229,2.12218,2.12218,2320638.0
2006-08-04 04:31:00,2.12229,2.12269,2.12228,2.12269,2400876.0
2006-08-04 04:32:00,2.12273,2.12288,2.12273,2.12288,3625903.0
2006-08-04 04:35:00,2.12285,2.12302,2.12285,2.12292,6336461.0
2006-08-04 04:36:00,2.12285,2.12285,2.12266,2.12266,2608776.0
2006-08-04 04:37:00,2.1228,2.1228,2.12279,2.12279,110712.0
2006-08-04 04:38:00,2.12266,2.12273,2.12247,2.12247,2536994.0
2006-08-04 04:39:00,2.12257,2.12264,2.12239,2.12239,175982.0
2006-08-04 04:41:00,2.1223,2.1223,2.12213,2.12213,1477609.0
2006-08-04 04:42:00,2.1219,2.12212,2.1219,2.12197,3378145.0
2006-08-04 04:43:00,2.12195,2.12206,2.12186,2.12186,5483040.0
2006-08-04 04:44:00,2.12164,2.12165,2.12139,2.12139,5065210.0
2006-08-04 04:45:00,2.12117,2.12135,2.12117,2.12135,2369325.0
2006-08-04 04:46:00,2.12155,2.12167,2.12148,2.12165,2403018.0
2006-08-04 04:47:00,2.12164,2.12164,2.12142,2.12142,269587.0
2006-08-04 04:48:00,2.12147,2.12147,2.12145,2.12145,11074902.0
2006-08-04 04:49:00,2.12129,2.12135,2.12113,2.12113,5497594.0
2006-08-04 04:50:00,2.12121,2.12121,2.12103,2.12109,644983.0
2006-08-04 04:51:00,2.12095,2.12099,2.12085,2.12085,4063807.0
2006-08-04 04:52:00,2.12088,2.12089,2.12082,2.12082,816285.0
2006-08-04 04:53:00,2.12075,2.12077,2.12069,2.12069,1090263.0
2006-08-04 04:54:00,2.12068,2.12068,2.12016,2.12046,5245128.0
2006-08-04 04:55:00,2.12044,2.12044,2.12033,2.12033,654065.0
2006-08-04 04:56:00,2.12032,2.12032,2.12013,2.12013,356870.0
2006-08-04 04:57:00,2.12004,2.12008,2.11995,2.11997,7655155.0
2006-08-04 04:58:00,2.11988,2.11988,2.11966,2.11966,3509576.0
2006-08-04 05:00:00,2.1196,2.11961,2.11951,2.11951,781918.0
2006-08-04 05:01:00,2.11947,2.11947,2.11917,2.11918,3726288.0
2006-08-04 05:02:00,2.11878,2.11916,2.11875,2.11875,11106187.0
2006-08-04 05:05:00,2.11887,2.11891,2.11887,2.11891,666553.0
2006-08-04 05:06:00,2.11884,2.11931,2.11884,2.11931,3405839.0
2006-08-04 05:08:00,2.11931,2.11982,2.11931,2.11982,730182.0
2006-08-04 05:10:00,2.11979,2.11979,2.11929,2.11945,3897928.0
2006-08-04 05:11:00,2.11946,2.11948,2.11946,2.11948,1070695.0
2006-08-04 05:12:00,2.11958,2.11972,2.11932,2.11972,1413155.0
2006-08-04 05:15:00,2.11963,2.11963,2.11892,2.11919,3663454.0
2006-08-04 05:18:00,2.11926,2.11929,2.1192,2.11929,9604546.0
2006-08-04 05:19:00,2.11927,2.11927,2.11906,2.11906,283277.0
2006-08-04 05:20:00,2.11908,2.11925,2.11896,2.11914,10746980.0
2006-08-04 05:21:00,2.11925,2.11925,2.11916,2.11918,1261310.0
2006-08-04 05:23:00,2.11916,2.11923,2.11916,2.1192,8257195.0
2006-08-04 05:24:00,2.11918,2.11925,2.11907,2.11923,10731803.0
2006-08-04 05:25:00,2.11932,2.11933,2.11932,2.11933,2554714.0
2006-08-04 05:28:00,2.11936,2.11945,2.11936,2.11945,706121.0
2006-08-04 05:29:00,2.1195,2.11962,2.1195,2.11962,1007955.0
2006-08-04 05:30:00,2.11951,2.11951,2.11916,2.11932,380441.0
2006-08-04 05:32:00,2.11938,2.11938,2.11937,2.11937,8672070.0
2006-08-04 05:33:00,2.1194,2.11977,2.11931,2.11977,1093265.0
2006-08-04 05:34:00,2.11979,2.1201,2.11976,2.1201,1186531.0
2006-08-04 05:37:00,2.12001,2.12001,2.11946,2.11946,30336724.0
2006-08-04 05:38:00,2.11963,2.12006,2.11963,2.12006,2432910.0
2006-08-04 05:39:00,2.11998,2.11998,2.1199,2.1199,1313415.0
2006-08-04 05:40:00,2.11987,2.11987,2.11934,2.11934,7729270.0
2006-08-04 05:41:00,2.11932,2.1194,2.11925,2.1194,17105194.0
2006-08-04 05:42:00,2.11938,2.11945,2.11934,2.11944,3354380.0
2006-08-04 05:43:00,2.11935,2.11935,2.11919,2.11919,203896.0
2006-08-04 05:44:00,2.11905,2.11905,2.11884,2.11896,6623812.0
2006-08-04 05:45:00,2.11899,2.11906,2.11863,2.11896,9906747.0
2006-08-04 05:48:00,2.11899,2.1191,2.11899,2.1191,2709678.0
2006-08-04 05:49:00,2.11914,2.11914,2.11909,2.11909,527212.0
2006-08-04 05:50:00,2.11921,2.11928,2.11921,2.11928,8239980.0
2006-08-04 05:51:00,2.11934,2.11935,2.11934,2.11934,447452.0
2006-08-04 05:53:00,2.11922,2.11922,2.11873,2.11873,5771117.0
2006-08-04 05:57:00,2.11896,2.11896,2.1187,2.1188,3195898.0
2006-08-04 05:59:00,2.11872,2.1189,2.11872,2.11885,15497582.0
2006-08-04 06:00:00,2.11896,2.11932,2.11894,2.11932,2631935.0
2006-08-04 06:01:00,2.11913,2.11913,2.11864,2.11864,11551305.0
2006-08-04 06:03:00,2.11864,2.11889,2.11864,2.11889,7016838.0
2006-08-04 06:04:00,2.11903,2.1195,2.11903,2.1195,21933077.0
2006-08-04 06:05:00,2.118,2.11941,2.118,2.11905,3392442.0
2006-08-04 06:06:00,2.11891,2.11891,2.11846,2.1187,3483249.0
2006-08-04 06:07:00,2.11873,2.11888,2.11838,2.11888,11380204.0
2006-08-04 06:08:00,2.11889,2.11894,2.11884,2.11884,3927403.0
2006-08-04 06:16:00,2.11885,2.11885,2.11868,2.11877,13231988.0
2006-08-04 06:17:00,2.11895,2.1191,2.11884,2.11909,5935355.0
2006-08-04 06:18:00,2.11917,2.11917,2.1188,2.11882,2471763.0
2006-08-04 06:21:00,2.11886,2.11926,2.11886,2.11926,376039.0
2006-08-04 06:23:00,2.11922,2.11922,2.11897,2.11897,3057721.0
2006-08-04 06:24:00,2.11883,2.11894,2.11883,2.11886,6470846.0
2006-08-04 06:25:00,2.11882,2.11909,2.11882,2.11909,2871769.0
2006-08-04 06:28:00,2.11911,2.1193,2.11902,2.11922,31581905.0
2006-08-04 06:29:00,2.11926,2.11926,2.11861,2.11863,673462.0
2006-08-04 06:30:00,2.11865,2.11865,2.11849,2.11852,420968.0
2006-08-04 06:32:00,2.11842,2.11842,2.11825,2.11841,543618.0
2006-08-04 06:33:00,2.11841,2.1186,2.11835,2.1186,4701474.0
2006-08-04 06:34:00,2.11868,2.11868,2.11834,2.11849,2673109.0
2006-08-04 06:35:00,2.11844,2.11879,2.11844,2.11879,3256485.0
2006-08-04 06:36:00,2.11882,2.11925,2.11882,2.11895,2737580.0
2006-08-04 06:37:00,2.11897,2.11898,2.11897,2.11898,657869.0
2006-08-04 06:38:00,2.11899,2.11899,2.11861,2.11861,1719679.0
2006-08-04 06:39:00,2.11867,2.11867,2.11825,2.11825,4158853.0
2006-08-04 06:41:00,2.11815,2.11827,2.11815,2.11819,1754579.0
2006-08-04 06:43:00,2.11825,2.1184,2.11819,2.1184,436445.0
2006-08-04 06:44:00,2.11841,2.11853,2.11835,2.11853,2483196.0
2006-08-04 06:45:00,2.11843,2.11853,2.11843,2.11847,2877257.0
2006-08-04 06:46:00,2.11844,2.11854,2.11843,2.11854,2370925.0
2006-08-04 06:47:00,2.11867,2.1189,2.11854,2.1189,6098476.0
2006-08-04 06:48:00,2.11884,2.11884,2.11854,2.11856,6245124.0
2006-08-04 06:49:00,2.11832,2.11854,2.11832,2.11833,1811862.0
2006-08-04 06:50:00,2.11849,2.11858,2.11815,2.11841,11518540.0
2006-08-04 06:51:00,2.1185,2.1185,2.11831,2.11831,17905386.0
2006-08-04 06:53:00,2.11838,2.11849,2.11838,2.11841,4058956.0
2006-08-04 06:54:00,2.1183,2.11831,2.11828,2.11828,452571.0
2006-08-04 06:57:00,2.1183,2.11834,2.11819,2.11826,4177812.0
2006-08-04 06:59:00,2.1184,2.1184,2.11823,2.11834,18582645.0
2006-08-04 07:00:00,2.11835,2.11843,2.11833,2.11833,2175644.0
2006-08-04 07:01:00,2.11842,2.11844,2.11829,2.11839,11218236.0
2006-08-04 07:02:00,2.11837,2.11837,2.11835,2.11835,337352.0
2006-08-04 07:03:00,2.11863,2.11908,2.11863,2.11908,866813.0
2006-08-04 07:04:00,2.11889,2.11904,2.11889,2.11904,70021.0
2006-08-04 07:05:00,2.11899,2.11912,2.1189,2.1189,1493669.0
2006-08-04 07:06:00,2.11886,2.11895,2.11886,2.11889,6470953.0
2006-08-04 07:07:00,2.11879,2.11899,2.11872,2.11872,1460728.0
2006-08-04 07:08:00,2.11889,2.11899,2.11886,2.11899,831574.0
2006-08-04 07:09:00,2.11907,2.11913,2.11902,2.11902,2219182.0
2006-08-04 07:10:00,2.11911,2.11911,2.11898,2.11907,3396286.0
2006-08-04 07:11:00,2.11907,2.1191,2.11906,2.11906,5174713.0
2006-08-04 07:12:00,2.11898,2.11919,2.11898,2.11902,16321029.0
2006-08-04 07:13:00,2.11894,2.11909,2.11894,2.11909,2168108.0
2006-08-04 07:15:00,2.11913,2.1193,2.11913,2.1193,991206.0
2006-08-04 07:16:00,2.11928,2.11928,2.11911,2.11915,611859.0
2006-08-04 07:19:00,2.11904,2.11936,2.11904,2.11936,2350123.0
2006-08-04 07:20:00,2.1192,2.1192,2.11893,2.11893,8181892.0
2006-08-04 07:25:00,2.11906,2.11906,2.11893,2.11898,5481887.0
2006-08-04 07:29:00,2.11886,2.1191,2.11886,2.1191,2556801.0
2006-08-04 07:30:00,2.11901,2.11916,2.11901,2.11912,8037916.0
2006-08-04 07:31:00,2.11901,2.11916,2.11901,2.11913,2222250.0
2006-08-04 07:32:00,2.11913,2.11918,2.11913,2.11918,9480271.0
2006-08-04 07:34:00,2.11926,2.11927,2.11915,2.11915,2799987.0
2006-08-04 07:35:00,2.11869,2.11914,2.11869,2.11913,2149990.0
2006-08-04 07:36:00,2.11906,2.11906,2.11901,2.11901,1637788.0
2006-08-04 07:37:00,2.11889,2.11909,2.11887,2.11909,5798229.0
2006-08-04 07:38:00,2.1191,2.11944,2.1191,2.11944,2086520.0
2006-08-04 07:40:00,2.11947,2.11956,2.11942,2.11956,2721142.0
2006-08-04 07:42:00,2.11962,2.11969,2.11962,2.11969,1592223.0
2006-08-04 07:43:00,2.11965,2.11976,2.11965,2.11976,4147600.0
2006-08-04 07:44:00,2.11966,2.12006,2.11966,2.12006,3335012.0
2006-08-04 07:45:00,2.12007,2.12007,2.11987,2.11987,283932.0
2006-08-04 07:48:00,2.11993,2.12012,2.11984,2.12012,1973928.0
2006-08-04 07:49:00,2.12017,2.12017,2.12,2.12005,2874134.0
2006-08-04 07:50:00,2.11994,2.11994,2.11972,2.11974,3149896.0
2006-08-04 07:52:00,2.11982,2.11995,2.11969,2.11969,2577404.0
2006-08-04 07:53:00,2.11982,2.11992,2.11976,2.11978,1738219.0
2006-08-04 07:54:00,2.11996,2.12003,2.11987,2.11994,10417152.0
2006-08-04 07:55:00,2.11988,2.11988,2.11966,2.11973,563172.0
2006-08-04 07:56:00,2.11975,2.11984,2.11975,2.11984,6716713.0
2006-08-04 07:57:00,2.11985,2.12004,2.11985,2.12004,8648949.0
2006-08-04 07:58:00,2.12003,2.12065,2.12003,2.12065,989768.0
2006-08-04 07:59:00,2.12084,2.12129,2.12084,2.12129,4594116.0
2006-08-04 08:00:00,2.12135,2.12135,2.12098,2.12098,15251041.0
2006-08-04 08:01:00,2.12099,2.12102,2.12081,2.12081,5291393.0
2006-08-04 08:02:00,2.12074,2.12074,2.12051,2.12051,2877900.0
2006-08-04 08:03:00,2.12048,2.12048,2.12026,2.1203,15817472.0
2006-08-04 08:04:00,2.12029,2.1203,2.12023,2.1203,2946169.0
2006-08-04 08:05:00,2.12036,2.12036,2.12035,2.12035,405013.0
2006-08-04 08:06:00,2.12027,2.12039,2.12016,2.12016,2089574.0
2006-08-04 08:07:00,2.12018,2.12029,2.12011,2.12011,17280665.0
2006-08-04 08:08:00,2.11998,2.1202,2.11998,2.1202,2130816.0
2006-08-04 08:09:00,2.12022,2.12022,2.11995,2.12006,18748793.0
2006-08-04 08:10:00,2.12009,2.1202,2.11992,2.12017,4013350.0
2006-08-04 08:11:00,2.12038,2.12067,2.12038,2.12067,4979471.0
2006-08-04 08:12:00,2.12073,2.12103,2.12073,2.12098,15904081.0
2006-08-04 08:13:00,2.12103,2.12124,2.12103,2.12124,2431885.0
2006-08-04 08:14:00,2.12126,2.12148,2.12125,2.12142,4588039.0
2006-08-04 08:15:00,2.1214,2.1214,2.12127,2.12129,5428867.0
2006-08-04 08:16:00,2.12139,2.1218,2.12139,2.1218,879646.0
2006-08-04 08:17:00,2.12174,2.12211,2.12174,2.12209,2631433.0
2006-08-04 08:18:00,2.12203,2.12203,2.1217,2.12172,9905162.0
2006-08-04 08:19:00,2.12177,2.12177,2.12157,2.12157,12771168.0
2006-08-04 08:20:00,2.12134,2.12137,2.1209,2.1209,6887108.0
2006-08-04 08:21:00,2.12091,2.12113,2.12091,2.12103,4314325.0
2006-08-04 08:22:00,2.12108,2.1211,2.12104,2.12108,2851818.0
2006-08-04 08:23:00,2.12111,2.12141,2.12093,2.12141,1035039.0
2006-08-04 08:24:00,2.1214,2.12159,2.12138,2.12159,4270356.0
2006-08-04 08:25:00,2.12165,2.12186,2.12133,2.12186,15371640.0
2006-08-04 08:26:00,2.12195,2.12197,2.12184,2.12191,5266629.0
2006-08-04 08:28:00,2.12179,2.12187,2.12179,2.12187,13974008.0
2006-08-04 08:29:00,2.12172,2.12187,2.12172,2.12178,3870541.0
2006-08-04 08:30:00,2.12171,2.12171,2.12117,2.12148,23235627.0
2006-08-04 08:32:00,2.12152,2.12167,2.12138,2.12167,6438898.0
2006-08-04 08:33:00,2.12173,2.12173,2.12164,2.12164,416789.0
2006-08-04 08:34:00,2.12158,2.12158,2.12142,2.12142,13324487.0
2006-08-04 08:35:00,2.12137,2.12137,2.12106,2.12107,1041506.0
2006-08-04 08:36:00,2.12098,2.12113,2.12094,2.12113,3240826.0
2006-08-04 08:37:00,2.12115,2.1213,2.12115,2.12115,5812644.0
2006-08-04 08:38:00,2.12119,2.1214,2.12119,2.12135,2624962.0
2006-08-04 08:39:00,2.12138,2.12151,2.12132,2.12151,5944483.0
2006-08-04 08:41:00,2.12157,2.12178,2.12155,2.12178,8465602.0
2006-08-04 08:42:00,2.12175,2.12188,2.12174,2.12174,9394036.0
2006-08-04 08:43:00,2.12171,2.12192,2.12165,2.12192,3079632.0
2006-08-04 08:44:00,2.12193,2.12199,2.12187,2.12187,4215000.0
2006-08-04 08:45:00,2.12186,2.12192,2.12179,2.12192,1185287.0
2006-08-04 08:46:00,2.12198,2.12205,2.12192,2.12193,376508.0
2006-08-04 08:47:00,2.12187,2.12187,2.12168,2.12175,7973092.0
2006-08-04 08:48:00,2.12173,2.12187,2.12171,2.12187,4295315.0
2006-08-04 08:49:00,2.12189,2.12207,2.12189,2.12207,1851729.0
2006-08-04 08:50:00,2.12214,2.12215,2.12202,2.12202,2678313.0
2006-08-04 08:51:00,2.12204,2.12228,2.12198,2.12228,1877002.0
2006-08-04 08:52:00,2.12234,2.12234,2.12234,2.12234,2888844.0
2006-08-04 08:53:00,2.12233,2.12254,2.12233,2.12245,2395090.0
2006-08-04 08:54:00,2.12261,2.12276,2.12243,2.12276,17417895.0
2006-08-04 08:55:00,2.12282,2.1233,2.12275,2.1233,1515355.0
2006-08-04 08:57:00,2.12322,2.12322,2.12289,2.12301,781174.0
2006-08-04 08:58:00,2.12335,2.12358,2.12335,2.12358,5726061.0
2006-08-04 08:59:00,2.12365,2.12365,2.12339,2.12358,6910482.0
2006-08-04 09:00:00,2.12359,2.12359,2.12299,2.12299,7197283.0
2006-08-04 09:01:00,2.12285,2.12285,2.12258,2.12274,3231043.0
2006-08-04 09:02:00,2.12283,2.12314,2.12283,2.12314,7771442.0
2006-08-04 09:03:00,2.12306,2.12306,2.12279,2.12279,11734132.0
2006-08-04 09:04:00,2.12269,2.12275,2.12258,2.12268,4129357.0
2006-08-04 09:05:00,2.12262,2.12289,2.12261,2.12289,5592477.0
2006-08-04 09:06:00,2.12295,2.12321,2.12295,2.12321,9191726.0
2006-08-04 09:07:00,2.12332,2.12344,2.12332,2.12344,7958951.0
2006-08-04 09:08:00,2.12349,2.12376,2.12338,2.12376,8138780.0
2006-08-04 09:09:00,2.12378,2.12407,2.12378,2.12403,3633199.0
2006-08-04 09:10:00,2.12389,2.12389,2.12351,2.12351,5704564.0
2006-08-04 09:11:00,2.12347,2.12347,2.1232,2.12329,7864182.0
2006-08-04 09:12:00,2.12326,2.12342,2.1231,2.12342,3903768.0
2006-08-04 09:13:00,2.12338,2.12338,2.12325,2.12325,11141114.0
2006-08-04 09:14:00,2.1232,2.1232,2.123,2.12303,5340225.0
2006-08-04 09:15:00,2.12308,2.12324,2.12307,2.12324,3047953.0
2006-08-04 09:16:00,2.12315,2.12343,2.12315,2.12321,14432531.0
2006-08-04 09:17:00,2.1232,2.12349,2.1232,2.12349,4347034.0
2006-08-04 09:18:00,2.12354,2.12366,2.12354,2.12366,18675921.0
2006-08-04 09:19:00,2.12349,2.12357,2.12349,2.12357,1994042.0
2006-08-04 09:20:00,2.12352,2.12377,2.12352,2.12371,1624482.0
2006-08-04 09:21:00,2.12371,2.12371,2.12359,2.12359,268544.0
2006-08-04 09:22:00,2.1237,2.12373,2.12346,2.12373,10529161.0
2006-08-04 09:23:00,2.12403,2.12436,2.12403,2.12424,2337350.0
2006-08-04 09:24:00,2.12401,2.12405,2.12382,2.12382,4639115.0
2006-08-04 09:25:00,2.12392,2.1245,2.12392,2.1245,16572877.0
2006-08-04 09:26:00,2.12458,2.12458,2.12415,2.12415,3133487.0
2006-08-04 09:27:00,2.12406,2.12406,2.12383,2.12383,4119476.0
2006-08-04 09:28:00,2.12391,2.12424,2.12391,2.12421,971423.0
2006-08-04 09:29:00,2.12427,2.12429,2.12413,2.12426,3247692.0
2006-08-04 09:30:00,2.12428,2.12432,2.12424,2.12424,1285252.0
2006-08-04 09:31:00,2.12402,2.12407,2.12392,2.12407,917662.0
2006-08-04 09:32:00,2.12397,2.12397,2.12358,2.12358,751471.0
2006-08-04 09:33:00,2.12355,2.12385,2.12355,2.1236,6027607.0
2006-08-04 09:34:00,2.12385,2.12438,2.12385,2.12438,119265.0
2006-08-04 09:35:00,2.12459,2.12474,2.12429,2.12429,2625426.0
2006-08-04 09:36:00,2.12415,2.12415,2.12397,2.12397,935771.0
2006-08-04 09:37:00,2.124,2.12425,2.124,2.12425,2651409.0
2006-08-04 09:38:00,2.12435,2.12489,2.12435,2.12489,7046067.0
2006-08-04 09:39:00,2.12477,2.12483,2.12448,2.12448,4263915.0
2006-08-04 09:40:00,2.12434,2.12434,2.12399,2.12422,4099202.0
2006-08-04 09:41:00,2.12435,2.12451,2.12435,2.12441,4717513.0
2006-08-04 09:42:00,2.12438,2.12438,2.12423,2.12436,1905027.0
2006-08-04 09:43:00,2.1244,2.1244,2.12421,2.12425,1159672.0
2006-08-04 09:44:00,2.12414,2.12414,2.12404,2.12411,7013392.0
2006-08-04 09:45:00,2.12404,2.12406,2.12403,2.12403,842502.0
2006-08-04 09:46:00,2.12381,2.12381,2.12377,2.12377,331599.0
2006-08-04 09:47:00,2.12374,2.12381,2.12359,2.12381,2977001.0
2006-08-04 09:48:00,2.12374,2.12397,2.1237,2.12397,5108959.0
2006-08-04 09:49:00,2.12396,2.12396,2.1237,2.1237,12109165.0
2006-08-04 09:50:00,2.12388,2.12405,2.12388,2.12393,5362725.0
2006-08-04 09:51:00,2.12404,2.12404,2.12372,2.12372,1948217.0
2006-08-04 09:52:00,2.12366,2.12366,2.12345,2.12365,1045107.0
2006-08-04 09:53:00,2.12363,2.12367,2.12341,2.12344,10023211.0
2006-08-04 09:54:00,2.12342,2.12351,2.12336,2.12342,16913738.0
2006-08-04 09:55:00,2.12347,2.1236,2.12342,2.12345,2427746.0
2006-08-04 09:56:00,2.12358,2.12368,2.12337,2.12368,17160648.0
2006-08-04 09:57:00,2.12371,2.12396,2.12359,2.12396,7835245.0
2006-08-04 09:58:00,2.12402,2.12402,2.12365,2.12365,13677886.0
2006-08-04 09:59:00,2.12344,2.12344,2.12292,2.12292,1854625.0
2006-08-04 10:00:00,2.12301,2.12333,2.12301,2.12333,10260265.0
2006-08-04 10:01:00,2.12332,2.12335,2.12318,2.12335,4001921.0
2006-08-04 10:02:00,2.1234,2.1234,2.1232,2.1232,5213820.0
2006-08-04 10:03:00,2.12326,2.12329,2.12303,2.12329,8307216.0
2006-08-04 10:04:00,2.12334,2.12428,2.12334,2.12428,5628043.0
2006-08-04 10:05:00,2.12445,2.12496,2.12445,2.12496,2382312.0
2006-08-04 10:06:00,2.1251,2.12554,2.1251,2.12554,1616402.0
2006-08-04 10:07:00,2.12544,2.12572,2.12544,2.12572,2114164.0
2006-08-04 10:08:00,2.1258,2.12672,2.12473,2.12672,2387407.0
2006-08-04 10:09:00,2.12673,2.12673,2.12641,2.12641,8020787.0
2006-08-04 10:10:00,2.12628,2.12628,2.1261,2.1261,3555649.0
2006-08-04 10:11:00,2.12617,2.12636,2.12617,2.12636,1917386.0
2006-08-04 10:13:00,2.12643,2.12663,2.1264,2.12663,1226665.0
2006-08-04 10:14:00,2.12665,2.12675,2.12645,2.12645,5162393.0
2006-08-04 10:15:00,2.12631,2.12651,2.12626,2.12651,1595338.0
2006-08-04 10:16:00,2.12656,2.12684,2.12656,2.12684,8966647.0
2006-08-04 10:17:00,2.12686,2.12686,2.1265,2.1265,17254768.0
2006-08-04 10:18:00,2.12656,2.12674,2.12656,2.12674,2721970.0
2006-08-04 10:19:00,2.12683,2.127,2.12681,2.127,4709429.0
2006-08-04 10:20:00,2.12692,2.12725,2.12692,2.12725,4996276.0
2006-08-04 10:21:00,2.12728,2.12728,2.12711,2.12712,843965.0
2006-08-04 10:22:00,2.12707,2.12707,2.12693,2.12693,2387365.0
2006-08-04 10:23:00,2.12706,2.12706,2.12693,2.12697,1311171.0
2006-08-04 10:24:00,2.12712,2.12712,2.12684,2.12692,16961341.0
2006-08-04 10:25:00,2.1268,2.1268,2.12635,2.12635,5431152.0
2006-08-04 10:26:00,2.12607,2.12607,2.12524,2.12524,4270767.0
2006-08-04 10:27:00,2.12533,2.12566,2.12528,2.12566,5242224.0
2006-08-04 10:28:00,2.12577,2.12606,2.12576,2.12606,5862310.0
2006-08-04 10:29:00,2.12628,2.12662,2.12628,2.12635,7790729.0
2006-08-04 10:30:00,2.12626,2.12683,2.12626,2.12683,1207821.0
2006-08-04 10:31:00,2.12686,2.12721,2.12555,2.12721,2407873.0
2006-08-04 10:32:00,2.1271,2.12769,2.1271,2.12764,4268498.0
2006-08-04 10:33:00,2.12771,2.12779,2.12769,2.12778,4593977.0
2006-08-04 10:34:00,2.12776,2.12776,2.1277,2.1277,8379005.0
2006-08-04 10:35:00,2.12769,2.12801,2.12748,2.12801,17765848.0
2006-08-04 10:36:00,2.12806,2.12806,2.12755,2.12755,1767894.0
2006-08-04 10:37:00,2.12748,2.12748,2.1273,2.12747,1398981.0
2006-08-04 10:38:00,2.12744,2.12744,2.12677,2.12677,14088832.0
2006-08-04 10:39:00,2.12653,2.12653,2.12609,2.12609,5787041.0
2006-08-04 10:40:00,2.12605,2.12608,2.12603,2.12603,1509176.0
2006-08-04 10:41:00,2.12606,2.12641,2.12606,2.12641,6822656.0
2006-08-04 10:42:00,2.12649,2.12676,2.12649,2.12675,2266364.0
2006-08-04 10:43:00,2.1271,2.12761,2.1271,2.12761,2927416.0
2006-08-04 10:44:00,2.12769,2.12804,2.12769,2.12804,27373108.0
2006-08-04 10:45:00,2.12807,2.12853,2.12807,2.12853,2681332.0
2006-08-04 10:46:00,2.12866,2.12905,2.12866,2.12902,5979619.0
2006-08-04 10:47:00,2.12922,2.12974,2.12922,2.12974,1858747.0
2006-08-04 10:48:00,2.12976,2.13053,2.12976,2.13053,8820914.0
2006-08-04 10:49:00,2.13091,2.13098,2.13091,2.13091,811503.0
2006-08-04 10:50:00,2.13106,2.13144,2.13106,2.13133,1651060.0
2006-08-04 10:51:00,2.13114,2.13137,2.13111,2.13137,3522508.0
2006-08-04 10:52:00,2.13133,2.13136,2.13109,2.13136,10941899.0
2006-08-04 10:53:00,2.13135,2.13135,2.13108,2.13127,1344468.0
2006-08-04 10:54:00,2.13115,2.13115,2.13088,2.13105,7996671.0
2006-08-04 10:55:00,2.13113,2.13116,2.13096,2.13096,5536432.0
2006-08-04 10:56:00,2.13095,2.13126,2.13095,2.13126,2127218.0
2006-08-04 10:57:00,2.13123,2.13123,2.13107,2.13114,1813460.0
2006-08-04 10:58:00,2.13117,2.13126,2.13101,2.13101,5455208.0
2006-08-04 10:59:00,2.13089,2.13089,2.13036,2.13054,6670043.0
2006-08-04 11:00:00,2.13062,2.13062,2.1305,2.13059,5329888.0
2006-08-04 11:01:00,2.13052,2.13055,2.13041,2.13041,7690558.0
2006-08-04 11:02:00,2.13043,2.13043,2.13034,2.13037,453798.0
2006-08-04 11:03:00,2.13013,2.13013,2.13001,2.13009,673746.0
2006-08-04 11:04:00,2.12999,2.13006,2.1299,2.13006,13123039.0
2006-08-04 11:05:00,2.13002,2.13013,2.12989,2.12989,4229018.0
2006-08-04 11:06:00,2.13013,2.1302,2.13002,2.1302,13973845.0
2006-08-04 11:07:00,2.1305,2.13068,2.13047,2.13058,9170851.0
2006-08-04 11:08:00,2.13055,2.13055,2.13027,2.13027,7965786.0
2006-08-04 11:09:00,2.13011,2.13016,2.13003,2.13016,3268903.0
2006-08-04 11:10:00,2.13014,2.13016,2.13013,2.13015,11981971.0
2006-08-04 11:11:00,2.13011,2.13011,2.12979,2.12979,2339068.0
2006-08-04 11:12:00,2.12976,2.13005,2.12976,2.12994,2384095.0
2006-08-04 11:13:00,2.12986,2.12986,2.1296,2.1296,3227268.0
2006-08-04 11:14:00,2.12967,2.13002,2.12967,2.13002,688612.0
2006-08-04 11:15:00,2.13009,2.13027,2.12987,2.13013,11659524.0
2006-08-04 11:16:00,2.12999,2.1301,2.12994,2.13008,4093193.0
2006-08-04 11:17:00,2.13001,2.13001,2.12981,2.12983,1465756.0
2006-08-04 11:18:00,2.12986,2.1302,2.12986,2.1302,3970543.0
2006-08-04 11:19:00,2.13023,2.13047,2.13023,2.13036,13249120.0
2006-08-04 11:20:00,2.13037,2.13037,2.13019,2.13027,8356755.0
2006-08-04 11:21:00,2.1302,2.1302,2.12979,2.12985,4998885.0
2006-08-04 11:22:00,2.12998,2.13016,2.12985,2.13016,16854357.0
2006-08-04 11:23:00,2.13002,2.13002,2.12979,2.13001,1627525.0
2006-08-04 11:24:00,2.13001,2.13017,2.12869,2.13015,1804143.0
2006-08-04 11:25:00,2.13002,2.13002,2.12966,2.12968,1675945.0
2006-08-04 11:26:00,2.12962,2.12962,2.1294,2.1294,17055791.0
2006-08-04 11:27:00,2.12923,2.12955,2.12914,2.12955,5347181.0
2006-08-04 11:28:00,2.12963,2.12986,2.12963,2.12975,5345644.0
2006-08-04 11:29:00,2.12973,2.12973,2.1295,2.1295,6307173.0
2006-08-04 11:30:00,2.12948,2.12948,2.12899,2.12908,5518970.0
2006-08-04 11:31:00,2.12912,2.12912,2.12883,2.12903,2360047.0
2006-08-04 11:32:00,2.12902,2.12902,2.1288,2.1288,2139091.0
2006-08-04 11:33:00,2.12895,2.12895,2.12865,2.12865,3046477.0
2006-08-04 11:34:00,2.12865,2.1288,2.12865,2.1288,1495865.0
2006-08-04 11:35:00,2.12889,2.12893,2.12877,2.12893,3529336.0
2006-08-04 11:36:00,2.12894,2.12894,2.1287,2.12894,10610438.0
2006-08-04 11:37:00,2.12904,2.12954,2.12904,2.12954,18499242.0
2006-08-04 11:38:00,2.12957,2.13021,2.12957,2.13021,12528563.0
2006-08-04 11:39:00,2.13044,2.13051,2.13034,2.13034,795743.0
2006-08-04 11:40:00,2.13027,2.1303,2.13009,2.1303,2339831.0
2006-08-04 11:42:00,2.13045,2.13075,2.13045,2.13075,11081188.0
2006-08-04 11:43:00,2.13076,2.13084,2.13071,2.13084,2405550.0
2006-08-04 11:44:00,2.13071,2.13082,2.13071,2.1308,5409725.0
2006-08-04 11:45:00,2.1308,2.13097,2.1308,2.13097,2733842.0
2006-08-04 11:46:00,2.13093,2.13103,2.13092,2.13096,5474893.0
2006-08-04 11:47:00,2.13093,2.13093,2.13079,2.13083,2027730.0
2006-08-04 11:48:00,2.1309,2.13103,2.1309,2.13103,4849490.0
2006-08-04 11:49:00,2.13094,2.13142,2.13094,2.13142,3188218.0
2006-08-04 11:50:00,2.1315,2.1315,2.13125,2.13133,1211754.0
2006-08-04 11:51:00,2.13125,2.13125,2.13103,2.13103,1292799.0
2006-08-04 11:52:00,2.13118,2.13118,2.13097,2.13098,2532663.0
2006-08-04 11:53:00,2.13085,2.13089,2.13076,2.13076,577460.0
2006-08-04 11:54:00,2.13073,2.13084,2.13051,2.13084,1174089.0
2006-08-04 11:55:00,2.13075,2.13094,2.13075,2.1309,1739249.0
2006-08-04 11:56:00,2.13084,2.13084,2.13046,2.13049,3093056.0
2006-08-04 11:57:00,2.13044,2.13051,2.13037,2.13037,6347439.0
2006-08-04 11:58:00,2.13034,2.1304,2.13028,2.13034,4697251.0
2006-08-04 11:59:00,2.1303,2.1303,2.13009,2.13009,4447465.0
2006-08-04 12:00:00,2.13017,2.13017,2.1299,2.13,4892630.0
2006-08-04 12:01:00,2.13011,2.1302,2.13005,2.1302,482140.0
2006-08-04 12:02:00,2.13026,2.13074,2.13026,2.13061,4023553.0
2006-08-04 12:03:00,2.13057,2.13057,2.13025,2.13025,2673825.0
2006-08-04 12:04:00,2.13013,2.13025,2.13,2.13,19596322.0
2006-08-04 12:05:00,2.12993,2.12993,2.12956,2.12973,5407946.0
2006-08-04 12:06:00,2.12965,2.12984,2.12965,2.12984,1224401.0
2006-08-04 12:07:00,2.12972,2.1299,2.12972,2.1298,1771002.0
2006-08-04 12:08:00,2.12984,2.13004,2.12982,2.13004,3095950.0
2006-08-04 12:09:00,2.12988,2.13011,2.12988,2.13011,2816382.0
2006-08-04 12:10:00,2.13011,2.1302,2.12993,2.12993,1491641.0
2006-08-04 12:11:00,2.12993,2.12993,2.12968,2.12968,10263693.0
2006-08-04 12:12:00,2.12986,2.12996,2.12983,2.12996,2270284.0
2006-08-04 12:13:00,2.12992,2.13003,2.12986,2.13003,4729601.0
2006-08-04 12:14:00,2.13023,2.1305,2.13023,2.13049,13355957.0
2006-08-04 12:15:00,2.13043,2.13051,2.13032,2.13044,7466793.0
2006-08-04 12:16:00,2.13034,2.13042,2.13014,2.13014,3506033.0
2006-08-04 12:17:00,2.13016,2.13018,2.12993,2.12999,1991305.0
2006-08-04 12:18:00,2.12981,2.13006,2.12981,2.13006,5206047.0
2006-08-04 12:19:00,2.13019,2.13051,2.13019,2.13051,7052991.0
2006-08-04 12:20:00,2.13031,2.13041,2.1301,2.1301,495493.0
2006-08-04 12:21:00,2.13023,2.13023,2.12969,2.12969,608774.0
2006-08-04 12:22:00,2.12958,2.12959,2.12932,2.12932,3903223.0
2006-08-04 12:23:00,2.12929,2.12941,2.12925,2.12941,12305845.0
2006-08-04 12:24:00,2.12949,2.1297,2.12949,2.1297,751037.0
2006-08-04 12:25:00,2.12978,2.13013,2.12978,2.13013,4877498.0
2006-08-04 12:26:00,2.13019,2.13019,2.12993,2.12998,5406433.0
2006-08-04 12:27:00,2.12981,2.12981,2.12943,2.12943,6341135.0
2006-08-04 12:28:00,2.12932,2.12932,2.12912,2.12922,16773197.0
2006-08-04 12:29:00,2.1292,2.1293,2.12784,2.12926,1772596.0
2006-08-04 12:30:00,2.12931,2.12934,2.12927,2.12934,8970935.0
2006-08-04 12:31:00,2.12925,2.1293,2.12913,2.12915,3908108.0
2006-08-04 12:32:00,2.12921,2.12922,2.12901,2.12922,19414947.0
2006-08-04 12:33:00,2.12914,2.12914,2.12893,2.12893,969776.0
2006-08-04 12:34:00,2.12882,2.12882,2.12868,2.12868,768303.0
2006-08-04 12:35:00,2.12871,2.12888,2.12859,2.12888,3936846.0
2006-08-04 12:36:00,2.12885,2.1292,2.12885,2.1292,807768.0
2006-08-04 12:37:00,2.12919,2.12919,2.12874,2.12879,2901937.0
2006-08-04 12:38:00,2.12868,2.12875,2.12836,2.12849,5310551.0
2006-08-04 12:39:00,2.12842,2.12842,2.12805,2.12805,946121.0
2006-08-04 12:40:00,2.12797,2.12797,2.12758,2.12784,5631080.0
2006-08-04 12:41:00,2.12775,2.12795,2.12765,2.12765,8536676.0
2006-08-04 12:42:00,2.12795,2.12808,2.12776,2.12796,3044659.0
2006-08-04 12:43:00,2.12799,2.12827,2.12795,2.12827,4146950.0
2006-08-04 12:44:00,2.12828,2.12845,2.12827,2.12845,4824076.0
2006-08-04 12:45:00,2.1284,2.12845,2.1282,2.1282,6200708.0
2006-08-04 12:46:00,2.12814,2.12814,2.12799,2.12799,14722940.0
2006-08-04 12:47:00,2.12819,2.12863,2.12819,2.12861,10582968.0
2006-08-04 12:48:00,2.12868,2.12876,2.12849,2.12849,3998724.0
2006-08-04 12:49:00,2.12839,2.12842,2.12833,2.12833,6935876.0
2006-08-04 12:50:00,2.1283,2.12844,2.12815,2.12844,1533773.0
2006-08-04 12:51:00,2.12854,2.12864,2.12854,2.12863,14187442.0
2006-08-04 12:52:00,2.12858,2.1286,2.12844,2.12844,4141614.0
2006-08-04 12:53:00,2.1284,2.1284,2.12809,2.12813,13009768.0
2006-08-04 12:54:00,2.12802,2.12835,2.12802,2.12835,29580988.0
2006-08-04 12:55:00,2.12837,2.12837,2.12791,2.12791,4700002.0
2006-08-04 12:56:00,2.12782,2.12803,2.12772,2.12803,3661841.0
2006-08-04 12:57:00,2.12814,2.12821,2.12812,2.12821,5436739.0
2006-08-04 12:58:00,2.12798,2.12852,2.12798,2.12852,3768058.0
2006-08-04 12:59:00,2.12848,2.12917,2.12848,2.12917,5639524.0
2006-08-04 13:00:00,2.12923,2.12971,2.12923,2.12971,8054278.0
2006-08-04 13:01:00,2.12982,2.13054,2.12982,2.13054,15109042.0
2006-08-04 13:02:00,2.1306,2.13115,2.1306,2.13115,5736202.0
2006-08-04 13:03:00,2.13121,2.1315,2.13121,2.1315,971908.0
2006-08-04 13:04:00,2.13161,2.13212,2.13161,2.13212,3916666.0
2006-08-04 13:05:00,2.13227,2.13294,2.13227,2.13294,13423440.0
2006-08-04 13:06:00,2.13295,2.13362,2.13295,2.13362,15282210.0
2006-08-04 13:07:00,2.1337,2.13415,2.1337,2.13415,1443121.0
2006-08-04 13:08:00,2.13428,2.13488,2.13425,2.13488,2866990.0
2006-08-04 13:09:00,2.13494,2.13571,2.13494,2.13571,16137177.0
2006-08-04 13:10:00,2.13587,2.1363,2.13587,2.1363,9400724.0
2006-08-04 13:11:00,2.13637,2.13683,2.13637,2.13683,4693604.0
2006-08-04 13:12:00,2.13693,2.1374,2.13693,2.1374,3261094.0
2006-08-04 13:13:00,2.13747,2.13808,2.13747,2.13808,13187520.0
2006-08-04 13:14:00,2.13813,2.13861,2.13813,2.13861,16508910.0
2006-08-04 13:15:00,2.13864,2.13924,2.13864,2.13924,4487724.0
2006-08-04 13:16:00,2.13933,2.13979,2.13933,2.13979,4339604.0
2006-08-04 13:17:00,2.13977,2.1405,2.13977,2.14048,10732018.0
2006-08-04 13:18:00,2.14067,2.14101,2.14067,2.14101,2465555.0
2006-08-04 13:19:00,2.1411,2.14157,2.14105,2.14157,6395526.0
2006-08-04 13:20:00,2.14165,2.1422,2.14159,2.1422,7757318.0
2006-08-04 13:21:00,2.14192,2.14261,2.14192,2.14261,7882714.0
2006-08-04 13:22:00,2.14266,2.14321,2.14266,2.14317,11760843.0
2006-08-04 13:23:00,2.14319,2.14365,2.14319,2.14337,3467764.0
2006-08-04 13:24:00,2.1432,2.14321,2.14267,2.14267,2825290.0
2006-08-04 13:25:00,2.14253,2.14253,2.14227,2.14246,16791352.0
2006-08-04 13:26:00,2.14246,2.14246,2.14231,2.14231,4531001.0
2006-08-04 13:27:00,2.14234,2.14237,2.14218,2.14228,10928608.0
2006-08-04 13:28:00,2.14243,2.14253,2.14241,2.14244,12509475.0
2006-08-04 13:29:00,2.14235,2.14237,2.14227,2.14237,2400388.0
2006-08-04 13:30:00,2.14225,2.14226,2.14214,2.14219,4889183.0
2006-08-04 13:31:00,2.14216,2.14216,2.14201,2.14206,6112101.0
2006-08-04 13:32:00,2.14202,2.14208,2.14187,2.14187,2391767.0
2006-08-04 13:33:00,2.14187,2.14187,2.14134,2.14169,11717555.0
2006-08-04 13:34:00,2.14161,2.1418,2.14161,2.14168,7010050.0
2006-08-04 13:35:00,2.14178,2.14197,2.14178,2.14187,1684707.0
2006-08-04 13:36:00,2.14199,2.14199,2.14185,2.14185,1372031.0
2006-08-04 13:37:00,2.14173,2.14212,2.14173,2.14212,1455091.0
2006-08-04 13:38:00,2.14222,2.14242,2.14206,2.14242,16541148.0
2006-08-04 13:39:00,2.14241,2.14241,2.14233,2.14241,8417803.0
2006-08-04 13:40:00,2.14237,2.14237,2.14229,2.14234,5944490.0
2006-08-04 13:41:00,2.14214,2.14214,2.1419,2.1419,12628247.0
2006-08-04 13:42:00,2.14191,2.14199,2.1419,2.14198,4903681.0
2006-08-04 13:43:00,2.14196,2.14242,2.14196,2.14242,2058909.0
2006-08-04 13:44:00,2.14246,2.14246,2.14214,2.14214,7060149.0
2006-08-04 13:45:00,2.14207,2.14207,2.14186,2.14186,1557631.0
2006-08-04 13:46:00,2.14196,2.14214,2.14196,2.14214,6090976.0
2006-08-04 13:47:00,2.14202,2.14204,2.14185,2.14191,3392804.0
2006-08-04 13:48:00,2.14203,2.14227,2.14203,2.14225,8743595.0
2006-08-04 13:49:00,2.14215,2.14215,2.14195,2.14203,12170003.0
2006-08-04 13:50:00,2.14186,2.14204,2.14148,2.14182,17754422.0
2006-08-04 13:51:00,2.14185,2.14254,2.14185,2.14254,9518174.0
2006-08-04 13:52:00,2.14259,2.1429,2.14259,2.14274,14363312.0
2006-08-04 13:53:00,2.1426,2.1427,2.14246,2.14257,7251472.0
2006-08-04 13:54:00,2.1426,2.1426,2.14241,2.14247,7222447.0
2006-08-04 13:55:00,2.14232,2.1424,2.14225,2.14239,24009073.0
2006-08-04 13:56:00,2.14237,2.14264,2.14229,2.14264,4446486.0
2006-08-04 13:57:00,2.14273,2.14273,2.14234,2.14234,2434282.0
2006-08-04 13:58:00,2.1422,2.14247,2.1422,2.1423,12474748.0
2006-08-04 13:59:00,2.1422,2.1422,2.1418,2.14189,1605281.0
2006-08-04 14:00:00,2.14194,2.14207,2.14189,2.14207,13423034.0
2006-08-04 14:01:00,2.14232,2.14307,2.14232,2.14307,2127169.0
2006-08-04 14:02:00,2.14317,2.14328,2.14315,2.14315,8906474.0
2006-08-04 14:03:00,2.14322,2.14322,2.1431,2.14312,13254061.0
2006-08-04 14:04:00,2.14314,2.14351,2.14314,2.14351,13630418.0
2006-08-04 14:05:00,2.14355,2.14355,2.14351,2.14351,741459.0
2006-08-04 14:06:00,2.14352,2.14352,2.14278,2.14278,1775757.0
2006-08-04 14:07:00,2.14293,2.1432,2.14289,2.1432,4258910.0
2006-08-04 14:08:00,2.14325,2.14325,2.14175,2.14317,13967411.0
2006-08-04 14:09:00,2.14309,2.14309,2.14231,2.14231,3109227.0
2006-08-04 14:10:00,2.14226,2.14226,2.14182,2.14182,4132427.0
2006-08-04 14:11:00,2.14172,2.14229,2.14172,2.14229,4431478.0
2006-08-04 14:12:00,2.14243,2.1427,2.14243,2.14268,10063717.0
2006-08-04 14:13:00,2.14282,2.14373,2.14282,2.14373,6401770.0
2006-08-04 14:14:00,2.14382,2.14406,2.14382,2.14399,11144505.0
2006-08-04 14:15:00,2.1439,2.1439,2.14354,2.14354,4511625.0
2006-08-04 14:16:00,2.14338,2.14363,2.14338,2.14356,2009757.0
2006-08-04 14:17:00,2.14356,2.1437,2.14356,2.1437,2897891.0
2006-08-04 14:18:00,2.14357,2.14385,2.1435,2.14385,1054347.0
2006-08-04 14:19:00,2.14403,2.14464,2.14403,2.14464,1356132.0
2006-08-04 14:20:00,2.14467,2.14542,2.14446,2.14542,5348884.0
2006-08-04 14:21:00,2.1453,2.1453,2.14465,2.14468,13282869.0
2006-08-04 14:22:00,2.14465,2.14513,2.14465,2.14496,1668472.0
2006-08-04 14:23:00,2.14501,2.14556,2.14501,2.14529,3493468.0
2006-08-04 14:24:00,2.1451,2.14512,2.145,2.14509,1648023.0
2006-08-04 14:25:00,2.14512,2.14549,2.14512,2.14549,694826.0
2006-08-04 14:26:00,2.14555,2.14574,2.14523,2.14573,26920429.0
2006-08-04 14:27:00,2.14568,2.14602,2.14556,2.14602,11097173.0
2006-08-04 14:28:00,2.1461,2.14652,2.1461,2.14652,7459391.0
2006-08-04 14:29:00,2.14658,2.14664,2.14656,2.14664,2881395.0
2006-08-04 14:30:00,2.14667,2.14682,2.14667,2.14682,1324738.0
2006-08-04 14:31:00,2.14671,2.14716,2.14671,2.14716,1718711.0
2006-08-04 14:32:00,2.14722,2.14742,2.14721,2.14742,2547628.0
2006-08-04 14:33:00,2.14745,2.14778,2.14743,2.14778,3733613.0
2006-08-04 14:34:00,2.14769,2.14817,2.14769,2.14817,7444185.0
2006-08-04 14:35:00,2.14815,2.1483,2.14814,2.1483,7618047.0
2006-08-04 14:36:00,2.14834,2.14858,2.14828,2.14858,6628748.0
2006-08-04 14:37:00,2.14855,2.14887,2.14854,2.14887,1526385.0
2006-08-04 14:38:00,2.1489,2.14917,2.1489,2.14914,5745782.0
2006-08-04 14:39:00,2.14913,2.14953,2.14913,2.14953,1967332.0
2006-08-04 14:40:00,2.14955,2.14965,2.14954,2.14963,1093678.0
2006-08-04 14:41:00,2.14975,2.15,2.14971,2.15,9753597.0
2006-08-04 14:42:00,2.14996,2.15027,2.14996,2.15027,4411021.0
2006-08-04 14:43:00,2.15034,2.15056,2.15034,2.15046,3004763.0
2006-08-04 14:44:00,2.15065,2.15089,2.15065,2.15089,4257637.0
2006-08-04 14:45:00,2.15093,2.15111,2.15093,2.15111,1590428.0
2006-08-04 14:46:00,2.15103,2.1514,2.15103,2.15119,1782928.0
2006-08-04 14:47:00,2.15142,2.15168,2.15135,2.15168,2244802.0
2006-08-04 14:48:00,2.15169,2.15176,2.15169,2.15176,1219075.0
2006-08-04 14:49:00,2.1518,2.15203,2.15171,2.15203,12806180.0
2006-08-04 14:50:00,2.15207,2.15231,2.15193,2.15231,1035798.0
2006-08-04 14:51:00,2.15234,2.15266,2.15222,2.15266,15234476.0
2006-08-04 14:52:00,2.15267,2.15287,2.15267,2.15286,2785245.0
2006-08-04 14:53:00,2.15295,2.15326,2.15295,2.15326,1763759.0
2006-08-04 14:54:00,2.1533,2.15351,2.15302,2.15351,2220144.0
2006-08-04 14:55:00,2.15354,2.15391,2.15347,2.15383,18857320.0
2006-08-04 14:56:00,2.15385,2.15427,2.15366,2.15427,8344837.0
2006-08-04 14:57:00,2.15426,2.15449,2.15414,2.15449,2371617.0
2006-08-04 14:58:00,2.15449,2.15464,2.15432,2.1546,3507717.0
2006-08-04 14:59:00,2.15479,2.15506,2.15479,2.15497,7616500.0
2006-08-04 15:00:00,2.15516,2.15549,2.15516,2.15521,10911720.0
2006-08-04 15:01:00,2.15505,2.15505,2.15452,2.15452,5126204.0
2006-08-04 15:02:00,2.15445,2.15445,2.15381,2.15381,14105154.0
2006-08-04 15:03:00,2.1536,2.1536,2.1532,2.15331,13210751.0
2006-08-04 15:04:00,2.15331,2.15331,2.15306,2.15307,1986251.0
2006-08-04 15:05:00,2.153,2.153,2.15241,2.15241,1616713.0
2006-08-04 15:06:00,2.15219,2.15223,2.15215,2.15223,5202226.0
2006-08-04 15:07:00,2.15226,2.15266,2.15226,2.15266,4350414.0
2006-08-04 15:08:00,2.15273,2.15338,2.15273,2.15304,8343123.0
2006-08-04 15:09:00,2.153,2.153,2.15281,2.15291,6980773.0
2006-08-04 15:10:00,2.15298,2.15389,2.15298,2.15389,5247268.0
2006-08-04 15:11:00,2.15404,2.15404,2.15366,2.15381,3605386.0
2006-08-04 15:12:00,2.15372,2.15372,2.15344,2.15353,1333613.0
2006-08-04 15:13:00,2.15354,2.15358,2.15334,2.15358,5999156.0
2006-08-04 15:14:00,2.1535,2.15374,2.15349,2.15351,5506721.0
2006-08-04 15:15:00,2.15356,2.15356,2.15332,2.15337,1140104.0
2006-08-04 15:16:00,2.15342,2.15342,2.15333,2.15333,1617985.0
2006-08-04 15:17:00,2.1533,2.15342,2.1533,2.15341,5335136.0
2006-08-04 15:18:00,2.15335,2.15335,2.15317,2.15317,3375172.0
2006-08-04 15:19:00,2.15332,2.15335,2.15291,2.15291,2578967.0
2006-08-04 15:20:00,2.15285,2.15286,2.15234,2.15237,3866081.0
2006-08-04 15:21:00,2.15244,2.15244,2.15212,2.15226,12599174.0
2006-08-04 15:22:00,2.15229,2.15254,2.15225,2.15254,4366010.0
2006-08-04 15:23:00,2.15268,2.15315,2.15268,2.15312,11994889.0
2006-08-04 15:24:00,2.15317,2.15323,2.15276,2.15303,18325759.0
2006-08-04 15:25:00,2.15295,2.15295,2.15246,2.15246,4646614.0
2006-08-04 15:26:00,2.15245,2.15254,2.15232,2.15254,15087925.0
2006-08-04 15:27:00,2.15264,2.15275,2.15245,2.15275,3716666.0
2006-08-04 15:28:00,2.15273,2.15273,2.15247,2.15247,2409674.0
2006-08-04 15:29:00,2.15256,2.15272,2.15256,2.15269,2627172.0
2006-08-04 15:30:00,2.15274,2.15274,2.15253,2.15255,5379244.0
2006-08-04 15:31:00,2.15258,2.15258,2.15241,2.15251,2104759.0
2006-08-04 15:32:00,2.15233,2.15233,2.15172,2.15172,5007675.0
2006-08-04 15:33:00,2.15149,2.15149,2.15073,2.15073,4076588.0
2006-08-04 15:34:00,2.15075,2.1508,2.15064,2.15064,6983376.0
2006-08-04 15:35:00,2.15096,2.15132,2.15096,2.15132,15272669.0
2006-08-04 15:36:00,2.15135,2.15135,2.15105,2.15105,12173516.0
2006-08-04 15:37:00,2.15099,2.15108,2.15085,2.15094,24736380.0
2006-08-04 15:38:00,2.15084,2.1509,2.15069,2.15074,5259732.0
2006-08-04 15:39:00,2.15068,2.15094,2.15068,2.15094,5351947.0
2006-08-04 15:40:00,2.15099,2.15099,2.1508,2.15082,5380620.0
2006-08-04 15:41:00,2.15085,2.15109,2.15084,2.15084,5691545.0
2006-08-04 15:42:00,2.1507,2.1507,2.15045,2.15045,3221935.0
2006-08-04 15:43:00,2.1504,2.15058,2.1504,2.15058,157918.0
2006-08-04 15:44:00,2.15087,2.15153,2.15087,2.15153,3866175.0
2006-08-04 15:45:00,2.15153,2.15189,2.15153,2.15189,5360843.0
2006-08-04 15:46:00,2.15193,2.15236,2.15193,2.15236,8412922.0
2006-08-04 15:47:00,2.15237,2.15263,2.15237,2.15243,5287977.0
2006-08-04 15:48:00,2.1527,2.15342,2.1527,2.15342,3755062.0
2006-08-04 15:49:00,2.15352,2.15408,2.15352,2.15408,6659693.0
2006-08-04 15:50:00,2.154,2.15439,2.154,2.15439,10286593.0
2006-08-04 15:51:00,2.15443,2.1549,2.15443,2.15472,14982627.0
2006-08-04 15:52:00,2.15465,2.15478,2.15456,2.15476,2099677.0
2006-08-04 15:53:00,2.15482,2.15515,2.15482,2.15503,12239534.0
2006-08-04 15:54:00,2.1549,2.1549,2.1546,2.15477,2575947.0
2006-08-04 15:55:00,2.1549,2.15512,2.15467,2.15497,23172176.0
2006-08-04 15:56:00,2.15493,2.15546,2.1549,2.15546,6218451.0
2006-08-04 15:57:00,2.15569,2.157,2.15569,2.157,10788769.0
2006-08-04 15:58:00,2.15695,2.1572,2.15655,2.15655,11238823.0
2006-08-04 15:59:00,2.15657,2.15657,2.15611,2.15619,2029403.0
2006-08-04 16:00:00,2.15609,2.15609,2.15544,2.15544,3930520.0
2006-08-04 16:01:00,2.15539,2.15539,2.15443,2.15449,11538587.0
2006-08-04 16:02:00,2.15476,2.15522,2.15476,2.15522,6020161.0
2006-08-04 16:03:00,2.15532,2.1555,2.15528,2.15548,13124083.0
2006-08-04 16:04:00,2.15547,2.15584,2.15547,2.15584,11202318.0
2006-08-04 16:05:00,2.15578,2.15578,2.15538,2.15538,6872904.0
2006-08-04 16:06:00,2.15534,2.15534,2.15358,2.15498,16025802.0
2006-08-04 16:07:00,2.15492,2.15492,2.15459,2.15459,4876934.0
2006-08-04 16:08:00,2.1546,2.1546,2.15414,2.15414,3825376.0
2006-08-04 16:09:00,2.15406,2.15411,2.15392,2.15404,3460120.0
2006-08-04 16:10:00,2.15398,2.15425,2.15398,2.15424,13202582.0
2006-08-04 16:11:00,2.15441,2.15465,2.1544,2.1544,3261734.0
2006-08-04 16:12:00,2.15442,2.15544,2.15332,2.15544,5785339.0
2006-08-04 16:13:00,2.15534,2.15534,2.155,2.155,2002138.0
2006-08-04 16:14:00,2.1549,2.15493,2.15478,2.15478,3276203.0
2006-08-04 16:15:00,2.15472,2.15472,2.15457,2.15457,1398742.0
2006-08-04 16:16:00,2.15444,2.15444,2.15414,2.15414,2498753.0
2006-08-04 16:17:00,2.15423,2.15423,2.15407,2.15407,1190048.0
2006-08-04 16:18:00,2.15411,2.15414,2.15399,2.15399,2514493.0
2006-08-04 16:19:00,2.15396,2.15399,2.15376,2.15394,11002005.0
2006-08-04 16:20:00,2.15393,2.15395,2.15366,2.15369,9569651.0
2006-08-04 16:21:00,2.15353,2.15362,2.15344,2.15344,2540892.0
2006-08-04 16:22:00,2.15347,2.15364,2.15347,2.15364,1018295.0
2006-08-04 16:23:00,2.15353,2.15449,2.15353,2.15437,14968989.0
2006-08-04 16:24:00,2.15434,2.15441,2.15425,2.15429,811575.0
2006-08-04 16:25:00,2.15436,2.15442,2.15415,2.15415,10358233.0
2006-08-04 16:26:00,2.15419,2.15419,2.15368,2.15415,4994714.0
2006-08-04 16:27:00,2.15417,2.15441,2.15396,2.15441,12089790.0
2006-08-04 16:28:00,2.15433,2.15454,2.15433,2.15451,17761451.0
2006-08-04 16:29:00,2.15453,2.15458,2.15441,2.15445,10755027.0
2006-08-04 16:30:00,2.15461,2.15466,2.15435,2.15436,3381298.0
2006-08-04 16:31:00,2.15421,2.15421,2.15405,2.15419,1451338.0
2006-08-04 16:32:00,2.15428,2.15463,2.15423,2.15463,1409733.0
2006-08-04 16:33:00,2.15473,2.15481,2.15468,2.15481,6922654.0
2006-08-04 16:34:00,2.15475,2.15475,2.15446,2.15463,1450843.0
2006-08-04 16:35:00,2.15485,2.15503,2.15452,2.15452,11254132.0
2006-08-04 16:36:00,2.15488,2.15488,2.15481,2.15487,753178.0
2006-08-04 16:37:00,2.15473,2.15476,2.15463,2.15476,11640378.0
2006-08-04 16:38:00,2.15479,2.15479,2.15458,2.15472,1432833.0
2006-08-04 16:39:00,2.15491,2.15532,2.15491,2.15521,9258839.0
2006-08-04 16:40:00,2.15509,2.15509,2.15465,2.15465,4606799.0
2006-08-04 16:41:00,2.15452,2.1547,2.15447,2.1547,4425952.0
2006-08-04 16:42:00,2.15463,2.15469,2.15449,2.15453,11917501.0
2006-08-04 16:43:00,2.15449,2.15452,2.15436,2.15443,1947943.0
2006-08-04 16:44:00,2.15441,2.15457,2.15427,2.15457,1059545.0
2006-08-04 16:45:00,2.15463,2.1548,2.15463,2.1548,2629469.0
2006-08-04 16:46:00,2.1547,2.15483,2.15466,2.15466,1366297.0
2006-08-04 16:47:00,2.15454,2.15471,2.15454,2.15471,4678007.0
2006-08-04 16:48:00,2.15474,2.15485,2.15453,2.15453,6610931.0
2006-08-04 16:49:00,2.15452,2.15463,2.15444,2.15463,17241872.0
2006-08-04 16:50:00,2.15484,2.15517,2.15484,2.15502,3421917.0
2006-08-04 16:51:00,2.15493,2.15508,2.15487,2.15507,1618010.0
2006-08-04 16:52:00,2.15508,2.15531,2.15508,2.15531,3596140.0
2006-08-04 16:53:00,2.15534,2.1556,2.15531,2.1556,13633718.0
2006-08-04 16:54:00,2.15582,2.15668,2.15582,2.15668,9823593.0
2006-08-04 16:55:00,2.15686,2.15711,2.15686,2.15702,7484685.0
2006-08-04 16:56:00,2.15697,2.15697,2.15676,2.15676,4012147.0
2006-08-04 16:57:00,2.15669,2.15669,2.15635,2.15638,9675074.0
2006-08-04 16:58:00,2.15615,2.1562,2.15597,2.15597,3490323.0
2006-08-04 16:59:00,2.15574,2.15579,2.15546,2.15546,918624.0
2006-08-04 17:00:00,2.15539,2.15539,2.15504,2.15511,1852564.0
2006-08-04 17:01:00,2.15496,2.15496,2.15459,2.15459,719825.0
2006-08-04 17:02:00,2.15449,2.15449,2.15396,2.15396,4614378.0
2006-08-04 17:03:00,2.1539,2.1539,2.15287,2.15304,6821841.0
2006-08-04 17:04:00,2.15289,2.15314,2.15289,2.15312,4643262.0
2006-08-04 17:05:00,2.15305,2.15305,2.15284,2.15303,11090262.0
2006-08-04 17:06:00,2.15297,2.15297,2.1522,2.15228,17427939.0
2006-08-04 17:07:00,2.15243,2.15268,2.15243,2.15268,5139725.0
2006-08-04 17:08:00,2.15249,2.15249,2.15246,2.15246,2868869.0
2006-08-04 17:09:00,2.15231,2.15234,2.15214,2.15232,11013994.0
2006-08-04 17:10:00,2.15206,2.15225,2.15205,2.15215,6049747.0
2006-08-04 17:11:00,2.15216,2.15233,2.15214,2.15233,9269614.0
2006-08-04 17:12:00,2.15219,2.15245,2.15191,2.15191,2905793.0
2006-08-04 17:13:00,2.15185,2.15198,2.15173,2.15198,2814963.0
2006-08-04 17:14:00,2.15203,2.15203,2.1514,2.1514,4181501.0
2006-08-04 17:15:00,2.15115,2.15119,2.15091,2.15091,4591675.0
2006-08-04 17:16:00,2.15094,2.15142,2.15094,2.15142,6396872.0
2006-08-04 17:17:00,2.15144,2.15158,2.15132,2.15158,3884678.0
2006-08-04 17:18:00,2.15147,2.15147,2.15108,2.1513,9224677.0
2006-08-04 17:19:00,2.15141,2.15141,2.15052,2.15063,6049199.0
2006-08-04 17:20:00,2.15067,2.15086,2.15067,2.15078,1982568.0
2006-08-04 17:21:00,2.15071,2.15071,2.15058,2.15069,32066819.0
2006-08-04 17:22:00,2.15076,2.15077,2.15073,2.15073,13936020.0
2006-08-04 17:23:00,2.15075,2.15103,2.15075,2.15103,9241294.0
2006-08-04 17:24:00,2.15097,2.15118,2.15097,2.15118,10633759.0
2006-08-04 17:25:00,2.15113,2.15119,2.15083,2.15119,7038973.0
2006-08-04 17:26:00,2.15128,2.15142,2.15107,2.15107,12932480.0
2006-08-04 17:27:00,2.15099,2.15099,2.15048,2.15086,8257188.0
2006-08-04 17:28:00,2.15101,2.15135,2.15101,2.15135,2876473.0
2006-08-04 17:29:00,2.15129,2.15214,2.15129,2.15214,9287135.0
2006-08-04 17:30:00,2.15225,2.15227,2.15171,2.15171,1829828.0
2006-08-04 17:31:00,2.15124,2.15141,2.15103,2.1513,4844596.0
2006-08-04 17:32:00,2.15144,2.15144,2.15093,2.15106,1989169.0
2006-08-04 17:33:00,2.15095,2.15095,2.15059,2.15059,2683253.0
2006-08-04 17:34:00,2.15046,2.15046,2.14973,2.14973,17686189.0
2006-08-04 17:35:00,2.15034,2.1507,2.15034,2.15053,5413224.0
2006-08-04 17:36:00,2.15068,2.15094,2.15068,2.15094,1954999.0
2006-08-04 17:37:00,2.15108,2.15169,2.15103,2.15165,1225658.0
2006-08-04 17:38:00,2.15174,2.15208,2.15148,2.15208,9451811.0
2006-08-04 17:39:00,2.15203,2.15221,2.1519,2.1519,1747611.0
2006-08-04 17:40:00,2.15173,2.15173,2.1513,2.15151,3245797.0
2006-08-04 17:41:00,2.15154,2.15166,2.15134,2.15166,7172795.0
2006-08-04 17:42:00,2.15167,2.15167,2.15151,2.15155,2186350.0
2006-08-04 17:43:00,2.15099,2.15126,2.15099,2.15117,20536083.0
2006-08-04 17:44:00,2.15122,2.15122,2.15088,2.15088,4132116.0
2006-08-04 17:45:00,2.15073,2.15097,2.15073,2.15097,2074751.0
2006-08-04 17:46:00,2.15095,2.15139,2.15095,2.15139,7785964.0
2006-08-04 17:47:00,2.15138,2.15178,2.15115,2.15167,10609764.0
2006-08-04 17:48:00,2.15175,2.15175,2.15153,2.15153,10840887.0
2006-08-04 17:49:00,2.15139,2.1515,2.15111,2.15115,7524198.0
2006-08-04 17:50:00,2.1511,2.1511,2.1508,2.15095,3089883.0
2006-08-04 17:51:00,2.15104,2.15122,2.15104,2.15122,2498724.0
2006-08-04 17:52:00,2.15134,2.15139,2.15129,2.15134,1792611.0
2006-08-04 17:53:00,2.1516,2.15175,2.15157,2.15175,3692450.0
2006-08-04 17:54:00,2.15164,2.15167,2.15151,2.15152,2486958.0
2006-08-04 17:55:00,2.15142,2.15142,2.15125,2.15125,3646314.0
2006-08-04 17:56:00,2.15116,2.1512,2.15099,2.15107,7545800.0
2006-08-04 17:57:00,2.1513,2.15158,2.1513,2.15156,5533107.0
2006-08-04 17:58:00,2.1514,2.15152,2.15125,2.15152,13614865.0
2006-08-04 17:59:00,2.15153,2.15173,2.15153,2.15173,1628655.0
2006-08-04 18:00:00,2.15168,2.15168,2.15158,2.15158,1087487.0
2006-08-04 18:01:00,2.15149,2.15149,2.15103,2.15103,6715944.0
2006-08-04 18:02:00,2.15112,2.15123,2.15112,2.15112,2997449.0
2006-08-04 18:03:00,2.15089,2.15137,2.15089,2.15119,4162278.0
2006-08-04 18:04:00,2.15115,2.15123,2.15095,2.15095,9577809.0
2006-08-04 18:05:00,2.15104,2.15119,2.15091,2.15119,8797096.0
2006-08-04 18:06:00,2.15138,2.15181,2.15138,2.15181,2762706.0
2006-08-04 18:07:00,2.15185,2.15191,2.1516,2.1516,1698307.0
2006-08-04 18:08:00,2.1515,2.1515,2.15145,2.15147,3040469.0
2006-08-04 18:09:00,2.15153,2.15169,2.15144,2.15144,3034878.0
2006-08-04 18:10:00,2.15132,2.15132,2.15091,2.15118,1147293.0
2006-08-04 18:11:00,2.15115,2.15133,2.15115,2.1513,2471524.0
2006-08-04 18:12:00,2.1512,2.1512,2.1508,2.1508,6140805.0
2006-08-04 18:13:00,2.1506,2.1506,2.15015,2.15045,2249993.0
2006-08-04 18:14:00,2.15035,2.15035,2.15024,2.15024,4886287.0
2006-08-04 18:15:00,2.15023,2.15054,2.15023,2.15054,10775120.0
2006-08-04 18:16:00,2.15066,2.15092,2.15066,2.15092,486299.0
2006-08-04 18:17:00,2.15107,2.15115,2.15101,2.15107,5382051.0
2006-08-04 18:18:00,2.15126,2.15153,2.15122,2.15145,3721447.0
2006-08-04 18:19:00,2.15128,2.15134,2.15118,2.15118,13161539.0
2006-08-04 18:20:00,2.15103,2.15118,2.15081,2.15081,3341844.0
2006-08-04 18:21:00,2.15075,2.15113,2.1507,2.15113,1361854.0
2006-08-04 18:22:00,2.1512,2.15163,2.1512,2.15163,3408573.0
2006-08-04 18:23:00,2.15129,2.1513,2.15104,2.15104,2696670.0
2006-08-04 18:24:00,2.15081,2.15103,2.15077,2.15103,4688069.0
2006-08-04 18:25:00,2.15064,2.15098,2.15064,2.1508,15374659.0
2006-08-04 18:26:00,2.15082,2.15116,2.15082,2.15113,1110999.0
2006-08-04 18:27:00,2.15105,2.15107,2.15078,2.15078,1030708.0
2006-08-04 18:28:00,2.15084,2.15094,2.15078,2.15078,8483522.0
2006-08-04 18:29:00,2.15074,2.15074,2.1506,2.1506,3348316.0
2006-08-04 18:30:00,2.15047,2.15072,2.15047,2.15072,1004512.0
2006-08-04 18:31:00,2.15071,2.15076,2.15056,2.15076,16172336.0
2006-08-04 18:32:00,2.15079,2.15095,2.15079,2.15088,4184893.0
2006-08-04 18:33:00,2.15085,2.15085,2.14928,2.15059,7179077.0
2006-08-04 18:34:00,2.15072,2.15086,2.15063,2.15086,6675316.0
2006-08-04 18:35:00,2.15089,2.15094,2.15088,2.15088,8746039.0
2006-08-04 18:36:00,2.15094,2.15105,2.15094,2.15105,122419.0
2006-08-04 18:37:00,2.15119,2.15131,2.15109,2.15128,1208375.0
2006-08-04 18:38:00,2.15131,2.15134,2.15101,2.15124,2954192.0
2006-08-04 18:39:00,2.1513,2.15153,2.1513,2.15153,6681082.0
2006-08-04 18:40:00,2.15152,2.15152,2.15102,2.15102,2016615.0
2006-08-04 18:41:00,2.15099,2.15099,2.15044,2.15044,3301198.0
2006-08-04 18:42:00,2.1504,2.1505,2.15036,2.15045,10749071.0
2006-08-04 18:43:00,2.15048,2.15077,2.15048,2.15077,4719141.0
2006-08-04 18:44:00,2.15079,2.15097,2.15079,2.15097,953585.0
2006-08-04 18:45:00,2.15104,2.15126,2.15104,2.15126,4058741.0
2006-08-04 18:46:00,2.15143,2.15159,2.15136,2.15136,7226333.0
2006-08-04 18:47:00,2.15112,2.15113,2.15092,2.15092,8196914.0
2006-08-04 18:48:00,2.15089,2.15089,2.15054,2.15054,900311.0
2006-08-04 18:49:00,2.15058,2.1509,2.15049,2.1509,5108174.0
2006-08-04 18:50:00,2.15091,2.15124,2.15088,2.15124,8783096.0
2006-08-04 18:51:00,2.15122,2.15122,2.15073,2.15076,12959118.0
2006-08-04 18:52:00,2.15069,2.15069,2.15035,2.15051,2514801.0
2006-08-04 18:53:00,2.15044,2.15055,2.15044,2.15051,10636800.0
2006-08-04 18:54:00,2.15048,2.15089,2.15048,2.15077,4042661.0
2006-08-04 18:55:00,2.15084,2.15094,2.15074,2.15094,23679464.0
2006-08-04 18:56:00,2.1508,2.15101,2.1508,2.15093,1733501.0
2006-08-04 18:57:00,2.15092,2.15161,2.15092,2.15161,14049171.0
2006-08-04 18:58:00,2.1515,2.1515,2.15132,2.15133,2608738.0
2006-08-04 18:59:00,2.1514,2.15148,2.15127,2.15127,1679512.0
2006-08-04 19:00:00,2.15121,2.15145,2.15109,2.15145,432186.0
2006-08-04 19:01:00,2.15157,2.15173,2.15157,2.15158,4207974.0
2006-08-04 19:02:00,2.1516,2.1516,2.15124,2.15139,4321754.0
2006-08-04 19:03:00,2.15132,2.15132,2.15061,2.15061,9421188.0
2006-08-04 19:04:00,2.15062,2.15072,2.15042,2.15072,6243031.0
2006-08-04 19:05:00,2.1506,2.15073,2.15051,2.15051,5041499.0
2006-08-04 19:06:00,2.15062,2.15062,2.15035,2.15045,1789794.0
2006-08-04 19:07:00,2.15047,2.15067,2.15045,2.15045,10841154.0
2006-08-04 19:08:00,2.15045,2.15054,2.15031,2.15046,5638048.0
2006-08-04 19:09:00,2.15046,2.15046,2.1503,2.15033,3584298.0
2006-08-04 19:10:00,2.15045,2.15105,2.15045,2.15093,5161064.0
2006-08-04 19:11:00,2.1507,2.1507,2.15065,2.15065,16070467.0
2006-08-04 19:12:00,2.15074,2.15089,2.14939,2.15089,6585240.0
2006-08-04 19:13:00,2.15098,2.15116,2.15098,2.15116,3211312.0
2006-08-04 19:14:00,2.151,2.151,2.15079,2.15089,8979088.0
2006-08-04 19:15:00,2.15109,2.15109,2.1507,2.15073,3893583.0
2006-08-04 19:16:00,2.15081,2.15091,2.15077,2.15083,8740875.0
2006-08-04 19:17:00,2.15079,2.15079,2.1507,2.1507,68465.0
2006-08-04 19:18:00,2.15066,2.15074,2.15051,2.15051,2610082.0
2006-08-04 19:19:00,2.15036,2.15037,2.14879,2.15037,13700933.0
2006-08-04 19:20:00,2.15065,2.15077,2.15065,2.15077,9013564.0
2006-08-04 19:21:00,2.15082,2.15082,2.15054,2.15054,248289.0
2006-08-04 19:22:00,2.15032,2.15033,2.15014,2.15033,14556813.0
2006-08-04 19:23:00,2.15028,2.15028,2.14999,2.14999,2978550.0
2006-08-04 19:24:00,2.14993,2.15004,2.14986,2.15004,13304623.0
2006-08-04 19:25:00,2.15007,2.15007,2.14987,2.14989,2368663.0
2006-08-04 19:26:00,2.14982,2.15002,2.14968,2.15002,2118956.0
2006-08-04 19:27:00,2.14993,2.15043,2.14993,2.15043,12512761.0
2006-08-04 19:28:00,2.1505,2.1509,2.1505,2.1509,3694797.0
2006-08-04 19:29:00,2.15086,2.15086,2.15071,2.15078,4782158.0
2006-08-04 19:31:00,2.15082,2.15087,2.15081,2.15081,10746949.0
2006-08-04 19:32:00,2.15077,2.15077,2.1505,2.15072,7176167.0
2006-08-04 19:33:00,2.15087,2.15105,2.15087,2.15093,14883223.0
2006-08-04 19:34:00,2.15098,2.15115,2.15098,2.15108,6855047.0
2006-08-04 19:35:00,2.1511,2.1511,2.1508,2.1508,5806816.0
2006-08-04 19:37:00,2.15088,2.15107,2.15088,2.15107,2320808.0
2006-08-04 19:38:00,2.15127,2.15139,2.15126,2.15132,2156420.0
2006-08-04 19:39:00,2.15148,2.15168,2.15148,2.15168,7770445.0
2006-08-04 19:40:00,2.1517,2.15186,2.15152,2.15186,3644832.0
2006-08-04 19:41:00,2.15212,2.15222,2.15193,2.15193,3427733.0
2006-08-04 19:42:00,2.15187,2.15187,2.15142,2.15145,8043257.0
2006-08-04 19:43:00,2.1514,2.15148,2.15139,2.15142,4264805.0
2006-08-04 19:44:00,2.15144,2.15177,2.15133,2.15177,5483595.0
2006-08-04 19:45:00,2.15182,2.15244,2.15178,2.15244,6572301.0
2006-08-04 19:46:00,2.1523,2.15243,2.15226,2.15235,13484347.0
2006-08-04 19:47:00,2.1524,2.1525,2.15229,2.1525,1534306.0
2006-08-04 19:49:00,2.15256,2.15266,2.15253,2.15266,15953951.0
2006-08-04 19:50:00,2.15257,2.15257,2.15253,2.15253,832039.0
2006-08-04 19:51:00,2.15254,2.1528,2.15254,2.1528,7080109.0
2006-08-04 19:52:00,2.15297,2.1533,2.15292,2.15292,21325824.0
2006-08-04 19:54:00,2.1529,2.1529,2.15252,2.15252,9193847.0
2006-08-04 19:55:00,2.15263,2.1527,2.1526,2.1526,2331578.0
2006-08-04 19:56:00,2.15255,2.15255,2.15239,2.15245,779185.0
2006-08-04 19:57:00,2.15242,2.15244,2.15229,2.15242,2359934.0
2006-08-04 19:58:00,2.15234,2.15252,2.152,2.15252,22564278.0
2006-08-04 19:59:00,2.15269,2.15289,2.15269,2.15275,13907821.0
2006-08-04 20:00:00,2.15271,2.15278,2.1527,2.1527,4591718.0
2006-08-04 20:01:00,2.15245,2.15263,2.15236,2.15263,2796711.0
2006-08-04 20:02:00,2.15265,2.15265,2.15252,2.15252,3036366.0
2006-08-04 20:03:00,2.15245,2.15247,2.15239,2.15239,3153578.0
2006-08-04 20:04:00,2.15238,2.15281,2.15238,2.15261,18672603.0
2006-08-04 20:05:00,2.15306,2.15344,2.15306,2.15344,4562553.0
2006-08-04 20:06:00,2.15312,2.15312,2.1529,2.15292,3906684.0
2006-08-04 20:07:00,2.15297,2.15309,2.15297,2.15309,519383.0
2006-08-04 20:08:00,2.15313,2.15334,2.15304,2.15334,20047091.0
2006-08-04 20:09:00,2.15349,2.15366,2.15347,2.15351,5558276.0
2006-08-04 20:10:00,2.15329,2.15339,2.15329,2.15339,3111888.0
2006-08-04 20:11:00,2.15336,2.15361,2.15323,2.15361,1184137.0
2006-08-04 20:12:00,2.15386,2.15404,2.1538,2.15381,6448120.0
2006-08-04 20:13:00,2.15376,2.15398,2.15362,2.15392,8738184.0
2006-08-04 20:14:00,2.15347,2.15403,2.15347,2.15385,7732717.0
2006-08-04 20:15:00,2.15398,2.15428,2.15398,2.15418,14049585.0
2006-08-04 20:16:00,2.15408,2.15413,2.15397,2.15406,5553873.0
2006-08-04 20:17:00,2.15417,2.15429,2.15417,2.15429,4214285.0
2006-08-04 20:18:00,2.1543,2.15436,2.15414,2.15436,6183500.0
2006-08-04 20:20:00,2.15428,2.15428,2.15395,2.15395,11728408.0
2006-08-04 20:21:00,2.15405,2.15423,2.15405,2.15421,3192000.0
2006-08-04 20:22:00,2.15421,2.15421,2.15399,2.15407,770308.0
2006-08-04 20:23:00,2.15403,2.15403,2.15387,2.15395,5405474.0
2006-08-04 20:24:00,2.15397,2.15398,2.15385,2.15398,6487314.0
2006-08-04 20:25:00,2.15405,2.15405,2.15383,2.1539,1400198.0
2006-08-04 20:26:00,2.15398,2.15413,2.15395,2.15405,6857692.0
2006-08-04 20:27:00,2.15395,2.15401,2.15394,2.15401,2335933.0
2006-08-04 20:28:00,2.154,2.15435,2.154,2.15435,1155865.0
2006-08-04 20:29:00,2.15435,2.15435,2.15415,2.15424,5336394.0
2006-08-04 20:30:00,2.15416,2.15445,2.15416,2.15445,6019451.0
2006-08-04 20:31:00,2.15463,2.15507,2.15463,2.15483,12960244.0
2006-08-04 20:32:00,2.15467,2.15475,2.15467,2.15471,1182282.0
2006-08-04 20:33:00,2.15448,2.15458,2.15439,2.15458,7394519.0
2006-08-04 20:34:00,2.15427,2.15459,2.15427,2.15446,1514970.0
2006-08-04 20:35:00,2.15441,2.15471,2.15436,2.15471,464261.0
2006-08-04 20:36:00,2.15474,2.15475,2.15465,2.15475,1432952.0
2006-08-04 20:37:00,2.15477,2.15477,2.15454,2.15459,12879980.0
2006-08-04 20:38:00,2.15461,2.15486,2.15461,2.15467,1405402.0
2006-08-04 20:39:00,2.15481,2.15485,2.15478,2.15481,13159706.0
2006-08-04 20:40:00,2.15488,2.15488,2.15471,2.15478,4964530.0
2006-08-04 20:41:00,2.15488,2.15491,2.15471,2.15491,3223662.0
2006-08-04 20:42:00,2.15492,2.15528,2.15492,2.15528,891427.0
2006-08-04 20:43:00,2.15504,2.1552,2.15482,2.15488,9402681.0
2006-08-04 20:44:00,2.15492,2.15492,2.15476,2.15478,1874620.0
2006-08-04 20:45:00,2.15467,2.15467,2.15445,2.15445,3235873.0
2006-08-04 20:46:00,2.15444,2.15483,2.15444,2.15483,5330744.0
2006-08-04 20:47:00,2.15513,2.15527,2.155,2.155,50620.0
2006-08-04 20:50:00,2.15484,2.15484,2.15465,2.15469,751108.0
2006-08-04 20:51:00,2.15485,2.15505,2.15477,2.15505,2521398.0
2006-08-04 20:52:00,2.15506,2.15519,2.15501,2.15519,3672078.0
2006-08-04 20:53:00,2.15514,2.15514,2.15514,2.15514,166318.0
2006-08-04 20:54:00,2.15512,2.15517,2.15501,2.15511,1158367.0
2006-08-04 20:55:00,2.1546,2.15481,2.15428,2.15441,14211549.0
2006-08-04 20:56:00,2.15429,2.15446,2.15428,2.15428,2691502.0
2006-08-04 20:57:00,2.1543,2.1543,2.1542,2.15427,385153.0
2006-08-04 20:58:00,2.15411,2.15411,2.15366,2.15366,2975330.0
2006-08-04 20:59:00,2.15345,2.15345,2.15318,2.15318,949149.0
2006-08-04 21:00:00,2.15281,2.15334,2.15281,2.1531,3510466.0
2006-08-04 21:02:00,2.15298,2.15313,2.15292,2.15313,17311412.0
2006-08-04 21:03:00,2.15322,2.15342,2.1531,2.15342,8897151.0
2006-08-04 21:04:00,2.15346,2.15369,2.15342,2.15361,4794995.0
2006-08-04 21:05:00,2.15363,2.15363,2.15331,2.15331,4311423.0
2006-08-04 21:06:00,2.15332,2.1535,2.15332,2.15337,1266921.0
2006-08-04 21:07:00,2.1536,2.15366,2.15355,2.15355,4533438.0
2006-08-04 21:08:00,2.15356,2.154,2.15356,2.154,10529365.0
2006-08-04 21:09:00,2.15401,2.15424,2.15401,2.15424,6143020.0
2006-08-04 21:10:00,2.1542,2.1542,2.15393,2.15393,8200971.0
2006-08-04 21:11:00,2.15385,2.15388,2.15385,2.15388,306541.0
2006-08-04 21:12:00,2.1539,2.15407,2.15383,2.15407,198325.0
2006-08-04 21:15:00,2.15414,2.15427,2.15407,2.15427,2938032.0
2006-08-04 21:17:00,2.1543,2.15463,2.15423,2.15462,9872414.0
2006-08-04 21:18:00,2.15446,2.15462,2.1543,2.1543,10134002.0
2006-08-04 21:19:00,2.15438,2.15438,2.15405,2.15408,1245417.0
2006-08-04 21:20:00,2.15411,2.15439,2.15408,2.15439,1988468.0
2006-08-04 21:21:00,2.15438,2.15438,2.15403,2.15403,522946.0
2006-08-04 21:22:00,2.1541,2.15434,2.15403,2.15434,576213.0
2006-08-04 21:24:00,2.1543,2.1543,2.15399,2.15399,1520789.0
2006-08-04 21:25:00,2.15404,2.15424,2.15403,2.15424,2071185.0
2006-08-04 21:26:00,2.15421,2.15421,2.15404,2.15412,869695.0
2006-08-04 21:27:00,2.1541,2.1541,2.15366,2.15369,5515064.0
2006-08-04 21:28:00,2.1538,2.15382,2.15354,2.15358,3256038.0
2006-08-04 21:29:00,2.15351,2.15369,2.15351,2.15369,669415.0
2006-08-04 21:30:00,2.15365,2.1537,2.15352,2.15355,3609815.0
2006-08-04 21:31:00,2.15358,2.15364,2.15346,2.15346,3352890.0
2006-08-04 21:32:00,2.15358,2.15359,2.15355,2.15356,2514411.0
2006-08-04 21:33:00,2.15348,2.15366,2.15348,2.15366,2212534.0
2006-08-04 21:34:00,2.15367,2.15375,2.15364,2.15371,932474.0
2006-08-04 21:35:00,2.15373,2.15384,2.15373,2.15384,2704042.0
2006-08-04 21:36:00,2.15383,2.15383,2.15368,2.15368,3088025.0
2006-08-04 21:37:00,2.15362,2.15365,2.15356,2.15359,3184211.0
2006-08-04 21:38:00,2.15342,2.15342,2.15307,2.15307,4358432.0
2006-08-04 21:39:00,2.15308,2.15308,2.15288,2.15291,1395525.0
2006-08-04 21:40:00,2.15295,2.15305,2.15295,2.15301,706887.0
2006-08-04 21:41:00,2.15301,2.15336,2.15301,2.15336,1265606.0
2006-08-04 21:42:00,2.15341,2.15347,2.15339,2.15339,2889064.0
2006-08-04 21:43:00,2.15349,2.15388,2.15349,2.1538,6254597.0
2006-08-04 21:44:00,2.15377,2.15377,2.15354,2.15354,11894205.0
2006-08-04 21:45:00,2.15356,2.15356,2.15324,2.15327,5893864.0
2006-08-04 21:46:00,2.15318,2.15318,2.15308,2.15308,751807.0
2006-08-04 21:47:00,2.15303,2.15308,2.15269,2.15276,5851647.0
2006-08-04 21:48:00,2.15275,2.15302,2.15255,2.15286,12042338.0
2006-08-04 21:51:00,2.15277,2.15293,2.15269,2.15293,4204557.0
2006-08-04 21:52:00,2.1529,2.1529,2.15276,2.15276,3204491.0
2006-08-04 21:53:00,2.15271,2.15271,2.15116,2.15258,11566313.0
2006-08-04 21:55:00,2.1526,2.15274,2.15255,2.15255,2697941.0
2006-08-04 21:57:00,2.15249,2.15249,2.15233,2.15236,2382723.0
2006-08-04 21:58:00,2.15241,2.15268,2.15241,2.15268,665911.0
2006-08-04 21:59:00,2.15274,2.15316,2.1527,2.15301,25341174.0
2006-08-04 22:00:00,2.1529,2.15291,2.15267,2.15273,2954927.0
2006-08-04 22:01:00,2.15275,2.15307,2.15268,2.15307,9089023.0
2006-08-04 22:02:00,2.1531,2.1531,2.15295,2.15295,1161780.0
2006-08-04 22:04:00,2.15288,2.15289,2.15257,2.15257,15772852.0
2006-08-04 22:05:00,2.15261,2.15261,2.15211,2.15211,3655232.0
2006-08-04 22:06:00,2.1521,2.15236,2.15208,2.15236,8871512.0
2006-08-04 22:07:00,2.1524,2.1524,2.15182,2.15182,2192590.0
2006-08-04 22:08:00,2.15179,2.15188,2.15168,2.15188,14295457.0
2006-08-04 22:10:00,2.15184,2.15208,2.15184,2.15187,6348109.0
2006-08-04 22:12:00,2.15195,2.15195,2.15179,2.15179,1340481.0
2006-08-04 22:13:00,2.15178,2.15193,2.15177,2.1519,1533456.0
2006-08-04 22:14:00,2.15188,2.15188,2.15164,2.15164,378131.0
2006-08-04 22:15:00,2.15168,2.15184,2.15153,2.15184,5761903.0
2006-08-04 22:16:00,2.15173,2.15206,2.15173,2.15206,719667.0
2006-08-04 22:17:00,2.15201,2.15201,2.15158,2.15167,16043465.0
2006-08-04 22:18:00,2.15153,2.15153,2.15136,2.15152,2752623.0
2006-08-04 22:19:00,2.15157,2.15165,2.1515,2.15158,2843324.0
2006-08-04 22:20:00,2.15169,2.15169,2.15153,2.15168,5886612.0
2006-08-04 22:21:00,2.15168,2.15172,2.15154,2.15172,2901485.0
2006-08-04 22:22:00,2.15161,2.15189,2.15161,2.15167,2526673.0
2006-08-04 22:23:00,2.15172,2.1519,2.15172,2.1519,1806615.0
2006-08-04 22:24:00,2.15189,2.15189,2.15182,2.15182,3050029.0
2006-08-04 22:25:00,2.15188,2.15188,2.15174,2.15174,908282.0
2006-08-04 22:26:00,2.15174,2.15193,2.15174,2.15182,9173576.0
2006-08-04 22:27:00,2.15178,2.15184,2.15178,2.15184,718156.0
2006-08-04 22:28:00,2.15177,2.15186,2.15177,2.15186,227536.0
2006-08-04 22:32:00,2.15169,2.15212,2.15169,2.15212,2288650.0
2006-08-04 22:33:00,2.15215,2.15235,2.15208,2.15235,1998946.0
2006-08-04 22:34:00,2.1523,2.1523,2.15203,2.15203,5736364.0
2006-08-04 22:36:00,2.15194,2.15194,2.15191,2.15191,693448.0
2006-08-04 22:37:00,2.15163,2.15171,2.1516,2.1516,5470639.0
2006-08-04 22:38:00,2.1516,2.1516,2.15144,2.15144,355400.0
2006-08-04 22:39:00,2.15153,2.15157,2.15121,2.15157,15581633.0
2006-08-04 22:40:00,2.15162,2.15162,2.1501,2.1514,18494835.0
2006-08-04 22:41:00,2.15131,2.15131,2.15113,2.15113,193100.0
2006-08-04 22:42:00,2.15107,2.15113,2.15093,2.15093,2113015.0
2006-08-04 22:43:00,2.15103,2.15103,2.15102,2.15102,1736366.0
2006-08-04 22:44:00,2.15107,2.15117,2.15107,2.15117,557047.0
2006-08-04 22:45:00,2.15122,2.15144,2.15122,2.15144,2509451.0
2006-08-04 22:46:00,2.15129,2.15129,2.15096,2.15098,5152704.0
2006-08-04 22:47:00,2.15063,2.15118,2.15063,2.15118,14787885.0
2006-08-04 22:48:00,2.15119,2.15132,2.15116,2.15132,19902443.0
2006-08-04 22:49:00,2.15127,2.15127,2.15111,2.15111,295476.0
2006-08-04 22:50:00,2.15083,2.15087,2.15076,2.15087,4784495.0
2006-08-04 22:51:00,2.15083,2.15083,2.15065,2.15065,8398119.0
2006-08-04 22:52:00,2.15065,2.15065,2.15047,2.15047,188831.0
2006-08-04 22:53:00,2.15067,2.1508,2.15054,2.1508,949873.0
2006-08-04 22:54:00,2.14939,2.15078,2.14939,2.15078,34384.0
2006-08-04 22:55:00,2.15069,2.15069,2.15057,2.15057,9845418.0
2006-08-04 22:56:00,2.1507,2.15087,2.15058,2.15087,2635263.0
2006-08-04 22:57:00,2.15089,2.15089,2.15034,2.15035,3731351.0
2006-08-04 22:58:00,2.15028,2.15054,2.15017,2.15017,7545471.0
2006-08-04 22:59:00,2.15005,2.15005,2.1499,2.14995,644268.0
2006-08-06 23:35:00,2.14952,2.14953,2.14946,2.14946,5321861.0
2006-08-06 23:39:00,2.14936,2.14941,2.14921,2.14921,5067344.0
2006-08-06 23:43:00,2.14931,2.14934,2.14916,2.14916,5832475.0
2006-08-06 23:45:00,2.14924,2.14924,2.14898,2.14912,910551.0
2006-08-06 23:46:00,2.14902,2.14914,2.14902,2.14914,3394824.0
2006-08-06 23:47:00,2.14923,2.14929,2.14917,2.14927,2323838.0
2006-08-06 23:50:00,2.14929,2.14929,2.14908,2.14908,1188461.0
2006-08-06 23:55:00,2.14907,2.1492,2.14907,2.1492,1743910.0
2006-08-06 23:58:00,2.1493,2.14935,2.1493,2.14935,7380328.0
2006-08-06 23:59:00,2.14929,2.14929,2.14905,2.14905,904031.0
2006-08-07 00:00:00,2.14909,2.14909,2.14884,2.14884,1458675.0
2006-08-07 00:01:00,2.14868,2.14871,2.14835,2.14835,11011132.0
2006-08-07 00:02:00,2.14815,2.14815,2.14775,2.14798,4739576.0
2006-08-07 00:03:00,2.14781,2.14805,2.1477,2.14805,1296720.0
2006-08-07 00:04:00,2.14804,2.14804,2.14759,2.14777,11565077.0
2006-08-07 00:05:00,2.14783,2.14783,2.1474,2.1474,2857751.0
2006-08-07 00:06:00,2.14718,2.14726,2.147,2.147,2702364.0
2006-08-07 00:07:00,2.14701,2.14718,2.14701,2.14704,4019622.0
2006-08-07 00:08:00,2.14699,2.14704,2.14699,2.14704,373595.0
2006-08-07 00:09:00,2.14707,2.14713,2.14688,2.14688,6382653.0
2006-08-07 00:10:00,2.14679,2.14694,2.1467,2.14672,6207198.0
2006-08-07 00:11:00,2.14678,2.14703,2.14678,2.14692,4547106.0
2006-08-07 00:12:00,2.14695,2.14711,2.14695,2.14707,3500501.0
2006-08-07 00:13:00,2.14701,2.1472,2.14689,2.1472,7201034.0
2006-08-07 00:14:00,2.14714,2.14714,2.14679,2.14679,2530262.0
2006-08-07 00:15:00,2.14689,2.14716,2.14689,2.14705,3285920.0
2006-08-07 00:16:00,2.14717,2.1475,2.14717,2.1475,992472.0
2006-08-07 00:17:00,2.14772,2.14793,2.14771,2.14792,10594117.0
2006-08-07 00:18:00,2.14776,2.14779,2.14764,2.14764,1670128.0
2006-08-07 00:19:00,2.1477,2.14783,2.14766,2.14766,2404899.0
2006-08-07 00:20:00,2.1477,2.14782,2.14768,2.14768,15622517.0
2006-08-07 00:21:00,2.14757,2.14773,2.14757,2.14766,1409756.0
2006-08-07 00:22:00,2.14761,2.14794,2.14761,2.14794,12634654.0
2006-08-07 00:23:00,2.14789,2.14789,2.14775,2.14778,951432.0
2006-08-07 00:24:00,2.14784,2.14785,2.14767,2.14773,1420142.0
2006-08-07 00:25:00,2.14766,2.14791,2.14753,2.14753,7211046.0
2006-08-07 00:26:00,2.14732,2.14732,2.14706,2.14706,17725852.0
2006-08-07 00:27:00,2.14708,2.14717,2.14707,2.14717,5406697.0
2006-08-07 00:28:00,2.14725,2.14736,2.1472,2.1473,1204291.0
2006-08-07 00:29:00,2.1473,2.1473,2.14677,2.14702,11219160.0
2006-08-07 00:30:00,2.14697,2.14707,2.14697,2.14701,3904159.0
2006-08-07 00:31:00,2.14702,2.14709,2.147,2.14709,3811597.0
2006-08-07 00:32:00,2.14702,2.14719,2.14695,2.14695,2787478.0
2006-08-07 00:33:00,2.14697,2.14732,2.14697,2.14732,14291957.0
2006-08-07 00:34:00,2.14718,2.14718,2.14699,2.14703,2581867.0
2006-08-07 00:35:00,2.1471,2.14731,2.1471,2.1472,428672.0
2006-08-07 00:36:00,2.14712,2.14725,2.14711,2.14725,579043.0
2006-08-07 00:37:00,2.14683,2.14738,2.14683,2.14738,7683099.0
2006-08-07 00:38:00,2.14746,2.14746,2.14715,2.14715,1709584.0
2006-08-07 00:39:00,2.14726,2.14736,2.14721,2.14721,2540109.0
2006-08-07 00:41:00,2.14719,2.1473,2.14719,2.14728,1522450.0
2006-08-07 00:42:00,2.14733,2.14733,2.14717,2.14717,2738153.0
2006-08-07 00:43:00,2.14707,2.14724,2.14706,2.14724,3040839.0
2006-08-07 00:44:00,2.14724,2.1475,2.14721,2.1475,373848.0
2006-08-07 00:45:00,2.14751,2.14764,2.14751,2.14764,7885505.0
2006-08-07 00:46:00,2.14774,2.14799,2.14774,2.14799,5953092.0
2006-08-07 00:48:00,2.14802,2.14841,2.14802,2.14836,536045.0
2006-08-07 00:49:00,2.14828,2.14828,2.14818,2.14818,4495331.0
2006-08-07 00:50:00,2.14793,2.14825,2.14793,2.14794,2035608.0
2006-08-07 00:51:00,2.14791,2.14791,2.14777,2.14777,4581823.0
2006-08-07 00:52:00,2.14769,2.14771,2.14758,2.14758,1463986.0
2006-08-07 00:53:00,2.14753,2.14753,2.14737,2.14737,150604.0
2006-08-07 00:54:00,2.14732,2.14738,2.14732,2.14738,10981504.0
2006-08-07 00:55:00,2.14731,2.14731,2.14718,2.14727,4319256.0
2006-08-07 00:56:00,2.14725,2.14725,2.1471,2.1471,2481059.0
2006-08-07 00:57:00,2.14702,2.14702,2.14643,2.14662,4676002.0
2006-08-07 01:01:00,2.14672,2.14696,2.14672,2.14696,3635634.0
2006-08-07 01:03:00,2.14696,2.14724,2.14696,2.14723,12022532.0
2006-08-07 01:04:00,2.14714,2.14747,2.14714,2.14747,2222828.0
2006-08-07 01:05:00,2.14751,2.14751,2.14703,2.14703,4870230.0
2006-08-07 01:08:00,2.14703,2.1471,2.14702,2.14707,3614783.0
2006-08-07 01:11:00,2.14717,2.14747,2.14717,2.14743,2911679.0
2006-08-07 01:12:00,2.14759,2.1476,2.14749,2.14749,1848001.0
2006-08-07 01:13:00,2.14757,2.14761,2.14742,2.14742,571860.0
2006-08-07 01:16:00,2.14753,2.14753,2.14731,2.14735,6492392.0
2006-08-07 01:18:00,2.14732,2.14752,2.14732,2.14752,780902.0
2006-08-07 01:20:00,2.14748,2.14772,2.14748,2.14772,1676411.0
2006-08-07 01:24:00,2.14777,2.14777,2.14743,2.14747,3048846.0
2006-08-07 01:25:00,2.14755,2.14767,2.14754,2.14764,4119386.0
2006-08-07 01:26:00,2.14768,2.14774,2.14728,2.14771,2842177.0
2006-08-07 01:27:00,2.14773,2.1478,2.14751,2.14775,13136756.0
2006-08-07 01:28:00,2.1477,2.14777,2.14625,2.14766,5906444.0
2006-08-07 01:29:00,2.14767,2.14778,2.14767,2.14778,3333444.0
2006-08-07 01:33:00,2.14786,2.14822,2.14786,2.14822,19675840.0
2006-08-07 01:34:00,2.14825,2.14831,2.14825,2.14829,830400.0
2006-08-07 01:36:00,2.14836,2.14858,2.14836,2.14849,6555479.0
2006-08-07 01:38:00,2.14857,2.14865,2.14855,2.14855,2602188.0
2006-08-07 01:39:00,2.14869,2.14877,2.14868,2.14877,5123926.0
2006-08-07 01:42:00,2.14875,2.14875,2.1486,2.1486,7830239.0
2006-08-07 01:43:00,2.14865,2.14871,2.14865,2.14865,14460227.0
2006-08-07 01:44:00,2.1487,2.14874,2.14856,2.14868,19456300.0
2006-08-07 01:45:00,2.14881,2.14892,2.14879,2.14879,2932110.0
2006-08-07 01:46:00,2.14889,2.14901,2.14889,2.14896,11499266.0
2006-08-07 01:47:00,2.14897,2.14897,2.14888,2.14893,4869032.0
2006-08-07 01:48:00,2.149,2.14908,2.14893,2.14905,3868701.0
2006-08-07 01:50:00,2.14903,2.14908,2.14897,2.14908,1372817.0
2006-08-07 01:51:00,2.14905,2.14911,2.14887,2.14911,3631675.0
2006-08-07 01:52:00,2.14909,2.14947,2.14908,2.14947,1681564.0
2006-08-07 01:53:00,2.14948,2.14948,2.14929,2.14929,3602262.0
2006-08-07 01:54:00,2.14928,2.14928,2.14903,2.14903,1840796.0
2006-08-07 01:55:00,2.14895,2.14897,2.1487,2.1487,1505249.0
2006-08-07 01:58:00,2.14881,2.14881,2.14867,2.14867,5348732.0
2006-08-07 02:00:00,2.14909,2.14909,2.14908,2.14908,1068445.0
2006-08-07 02:01:00,2.14921,2.1495,2.14921,2.1493,913206.0
2006-08-07 02:02:00,2.14926,2.14926,2.14897,2.14897,6831113.0
2006-08-07 02:03:00,2.149,2.149,2.14868,2.14868,5838807.0
2006-08-07 02:04:00,2.14857,2.14868,2.14844,2.14844,1373026.0
2006-08-07 02:05:00,2.14844,2.14844,2.14825,2.14829,1775116.0
2006-08-07 02:06:00,2.14822,2.14822,2.14809,2.14809,3906583.0
2006-08-07 02:07:00,2.148,2.148,2.14777,2.14778,1712633.0
2006-08-07 02:08:00,2.14767,2.14767,2.1476,2.1476,3622684.0
2006-08-07 02:09:00,2.14753,2.14753,2.14734,2.1475,1450261.0
2006-08-07 02:10:00,2.14742,2.14758,2.14742,2.14744,1271139.0
2006-08-07 02:11:00,2.1475,2.14754,2.14734,2.14742,2302958.0
2006-08-07 02:12:00,2.14739,2.14743,2.14734,2.14734,5324837.0
2006-08-07 02:13:00,2.14724,2.14724,2.14712,2.14721,10987259.0
2006-08-07 02:14:00,2.14712,2.14727,2.14712,2.14727,2903367.0
2006-08-07 02:15:00,2.14706,2.14706,2.14688,2.14695,20495417.0
2006-08-07 02:16:00,2.14696,2.14722,2.14696,2.14722,15113113.0
2006-08-07 02:17:00,2.14711,2.14711,2.14692,2.14692,7133890.0
2006-08-07 02:18:00,2.14686,2.14691,2.14678,2.14678,3172244.0
2006-08-07 02:20:00,2.14678,2.14678,2.14668,2.14672,5077217.0
2006-08-07 02:21:00,2.1466,2.14679,2.1466,2.14679,2470745.0
2006-08-07 02:22:00,2.14675,2.14678,2.14669,2.14669,787922.0
2006-08-07 02:23:00,2.14672,2.14681,2.14672,2.14673,6539258.0
2006-08-07 02:24:00,2.14671,2.14672,2.14659,2.14659,2085618.0
2006-08-07 02:25:00,2.14653,2.14664,2.14653,2.14664,3679669.0
2006-08-07 02:26:00,2.14667,2.14688,2.14667,2.14688,3435667.0
2006-08-07 02:28:00,2.14695,2.14703,2.14695,2.14698,3698418.0
2006-08-07 02:29:00,2.14682,2.14692,2.14682,2.14689,1433789.0
2006-08-07 02:30:00,2.14698,2.14704,2.14698,2.14704,3179857.0
2006-08-07 02:31:00,2.14712,2.14729,2.14576,2.14729,6502748.0
2006-08-07 02:32:00,2.14734,2.14734,2.14704,2.14729,12752797.0
2006-08-07 02:33:00,2.14727,2.14729,2.1468,2.14719,4289574.0
2006-08-07 02:34:00,2.14715,2.14727,2.1471,2.14723,3770605.0
2006-08-07 02:35:00,2.14718,2.14718,2.14702,2.14702,1499344.0
2006-08-07 02:36:00,2.14692,2.14692,2.14663,2.1468,1854767.0
2006-08-07 02:37:00,2.14679,2.14715,2.14671,2.14715,3515567.0
2006-08-07 02:38:00,2.14723,2.14727,2.14712,2.14712,3801173.0
2006-08-07 02:39:00,2.1471,2.14718,2.1471,2.14711,1408991.0
2006-08-07 02:40:00,2.14709,2.14723,2.14709,2.14723,12939241.0
2006-08-07 02:41:00,2.14734,2.14734,2.14724,2.14734,828895.0
2006-08-07 02:42:00,2.14744,2.14756,2.14743,2.14746,12321631.0
2006-08-07 02:43:00,2.14742,2.14776,2.14731,2.14776,6173824.0
2006-08-07 02:44:00,2.14776,2.14808,2.14776,2.14808,2085970.0
2006-08-07 02:45:00,2.14803,2.14849,2.14803,2.14849,3892324.0
2006-08-07 02:46:00,2.14848,2.14848,2.14841,2.14841,12427706.0
2006-08-07 02:47:00,2.1484,2.1485,2.1484,2.14841,14214461.0
2006-08-07 02:48:00,2.14824,2.14828,2.14809,2.14809,2803196.0
2006-08-07 02:50:00,2.14801,2.14805,2.1478,2.1478,4079543.0
2006-08-07 02:51:00,2.14781,2.14781,2.14747,2.14747,3403752.0
2006-08-07 02:52:00,2.14743,2.14743,2.1473,2.1473,4833879.0
2006-08-07 02:53:00,2.14697,2.14736,2.14697,2.14736,14104443.0
2006-08-07 02:55:00,2.14745,2.14752,2.14725,2.14725,10707305.0
2006-08-07 02:56:00,2.14732,2.14737,2.14722,2.14722,12291722.0
2006-08-07 02:57:00,2.14721,2.14721,2.14698,2.14714,2426022.0
2006-08-07 02:58:00,2.14713,2.14721,2.14704,2.14721,4908163.0
2006-08-07 02:59:00,2.14717,2.14717,2.14707,2.14707,923892.0
2006-08-07 03:03:00,2.14713,2.14713,2.14706,2.14713,2670102.0
2006-08-07 03:04:00,2.14709,2.14733,2.14697,2.14733,3949938.0
2006-08-07 03:05:00,2.14742,2.14746,2.14742,2.14746,9612042.0
2006-08-07 03:06:00,2.14755,2.14779,2.14755,2.14779,1602966.0
2006-08-07 03:07:00,2.14798,2.14798,2.14793,2.14793,286348.0
2006-08-07 03:10:00,2.14792,2.14792,2.14778,2.14778,4769582.0
2006-08-07 03:11:00,2.14778,2.14778,2.14759,2.14759,2976159.0
2006-08-07 03:13:00,2.14757,2.14757,2.14732,2.14732,6523390.0
2006-08-07 03:16:00,2.1473,2.1473,2.14703,2.14703,3028121.0
2006-08-07 03:18:00,2.14678,2.14697,2.14678,2.14696,1512317.0
2006-08-07 03:19:00,2.14709,2.14742,2.14707,2.14742,3805359.0
2006-08-07 03:20:00,2.14737,2.14737,2.14725,2.14725,1708812.0
2006-08-07 03:21:00,2.14709,2.14714,2.14709,2.14714,1844411.0
2006-08-07 03:22:00,2.14711,2.14711,2.14656,2.14656,4462497.0
2006-08-07 03:23:00,2.14698,2.14698,2.14679,2.14679,625114.0
2006-08-07 03:24:00,2.14678,2.14678,2.14653,2.14653,438002.0
2006-08-07 03:25:00,2.14652,2.14657,2.1461,2.14621,2363699.0
2006-08-07 03:26:00,2.1463,2.1463,2.14606,2.14606,15420755.0
2006-08-07 03:28:00,2.14609,2.14637,2.14609,2.14637,2130251.0
2006-08-07 03:30:00,2.14629,2.14666,2.14629,2.14666,18636502.0
2006-08-07 03:31:00,2.14665,2.14699,2.14665,2.14688,3736470.0
2006-08-07 03:32:00,2.14682,2.14682,2.14665,2.14665,5593520.0
2006-08-07 03:34:00,2.14661,2.14661,2.14651,2.14651,2539784.0
2006-08-07 03:35:00,2.14646,2.14646,2.14622,2.14622,1348665.0
2006-08-07 03:36:00,2.14617,2.14617,2.14602,2.14602,955445.0
2006-08-07 03:37:00,2.14601,2.14601,2.14568,2.14568,12670132.0
2006-08-07 03:38:00,2.1457,2.1457,2.14548,2.14548,777385.0
2006-08-07 03:39:00,2.14554,2.14554,2.14524,2.14524,14750746.0
2006-08-07 03:40:00,2.14518,2.14518,2.14484,2.14484,2250092.0
2006-08-07 03:41:00,2.14477,2.14486,2.14459,2.14459,2477705.0
2006-08-07 03:42:00,2.14462,2.14464,2.14407,2.14425,10082914.0
2006-08-07 03:43:00,2.14418,2.14424,2.14411,2.14423,747298.0
2006-08-07 03:44:00,2.14435,2.1446,2.14435,2.1446,2940373.0
2006-08-07 03:45:00,2.14475,2.14504,2.14475,2.14504,1546699.0
2006-08-07 03:46:00,2.14508,2.14529,2.14508,2.14527,5283016.0
2006-08-07 03:47:00,2.14523,2.14523,2.14511,2.14518,3423140.0
2006-08-07 03:48:00,2.14524,2.14539,2.14522,2.14539,4418526.0
2006-08-07 03:49:00,2.1454,2.14569,2.1454,2.14569,4752382.0
2006-08-07 03:50:00,2.14572,2.14572,2.14537,2.14538,6415373.0
2006-08-07 03:51:00,2.14545,2.1456,2.14545,2.1456,380675.0
2006-08-07 03:52:00,2.14583,2.1462,2.14583,2.14614,3684686.0
2006-08-07 03:53:00,2.14621,2.14629,2.14608,2.14608,2659545.0
2006-08-07 03:54:00,2.14621,2.14628,2.14616,2.14628,2864624.0
2006-08-07 03:55:00,2.14633,2.14641,2.14629,2.14632,10681699.0
2006-08-07 03:56:00,2.14614,2.14626,2.14594,2.14626,1389990.0
2006-08-07 03:57:00,2.14642,2.14672,2.14642,2.14672,5544682.0
2006-08-07 04:02:00,2.14665,2.14667,2.14638,2.1464,12625158.0
2006-08-07 04:03:00,2.14628,2.1463,2.14577,2.14614,18482247.0
2006-08-07 04:04:00,2.14617,2.1463,2.14617,2.14626,6136974.0
2006-08-07 04:06:00,2.14614,2.1462,2.14614,2.1462,344072.0
2006-08-07 04:07:00,2.14614,2.14614,2.14592,2.14592,3822298.0
2006-08-07 04:08:00,2.14587,2.14587,2.14572,2.14572,2820158.0
2006-08-07 04:10:00,2.14556,2.14556,2.14538,2.14538,6663926.0
2006-08-07 04:12:00,2.14532,2.14532,2.145,2.145,2520978.0
2006-08-07 04:13:00,2.14479,2.14479,2.14459,2.14459,3170955.0
2006-08-07 04:14:00,2.14463,2.14464,2.14438,2.14452,872009.0
2006-08-07 04:15:00,2.14422,2.14422,2.14381,2.14381,15628739.0
2006-08-07 04:16:00,2.14368,2.14391,2.14367,2.14391,6116911.0
2006-08-07 04:17:00,2.14396,2.14408,2.14396,2.14408,2012742.0
2006-08-07 04:18:00,2.14405,2.14405,2.14388,2.14396,10250213.0
2006-08-07 04:20:00,2.14386,2.14408,2.14383,2.14407,5584466.0
2006-08-07 04:21:00,2.14402,2.14428,2.14402,2.14428,430492.0
2006-08-07 04:22:00,2.14432,2.14457,2.14432,2.14457,3923151.0
2006-08-07 04:23:00,2.1446,2.14479,2.1445,2.14474,1663870.0
2006-08-07 04:24:00,2.14478,2.14478,2.14463,2.14472,5544761.0
2006-08-07 04:25:00,2.14463,2.14463,2.14428,2.14435,4855576.0
2006-08-07 04:26:00,2.1443,2.14433,2.1443,2.1443,5011175.0
2006-08-07 04:27:00,2.14425,2.14425,2.144,2.144,281666.0
2006-08-07 04:28:00,2.14392,2.14392,2.14372,2.14372,465193.0
2006-08-07 04:29:00,2.14372,2.14378,2.14372,2.14378,574418.0
2006-08-07 04:30:00,2.1438,2.1438,2.14357,2.1436,2461239.0
2006-08-07 04:32:00,2.14372,2.14387,2.14365,2.14387,596778.0
2006-08-07 04:33:00,2.14383,2.14383,2.14366,2.14379,5295054.0
2006-08-07 04:43:00,2.14369,2.14369,2.14356,2.14356,75701.0
2006-08-07 04:45:00,2.1435,2.14353,2.14343,2.14343,1624260.0
2006-08-07 04:46:00,2.14364,2.14376,2.14342,2.14342,11910505.0
2006-08-07 04:47:00,2.14339,2.14353,2.14324,2.14353,2428247.0
2006-08-07 04:48:00,2.14346,2.14368,2.14346,2.14347,9573296.0
2006-08-07 04:49:00,2.14338,2.14356,2.14319,2.14356,1540315.0
2006-08-07 04:50:00,2.14348,2.14348,2.14337,2.14337,1370082.0
2006-08-07 04:51:00,2.14336,2.14339,2.14329,2.14334,1691496.0
2006-08-07 04:52:00,2.14336,2.14336,2.14332,2.14333,2348877.0
2006-08-07 04:55:00,2.14316,2.14325,2.14309,2.14325,2667603.0
2006-08-07 04:56:00,2.14327,2.1434,2.14318,2.14318,2697854.0
2006-08-07 04:57:00,2.14315,2.14318,2.14315,2.14318,3082083.0
2006-08-07 04:58:00,2.14311,2.14318,2.14283,2.14283,9486907.0
2006-08-07 04:59:00,2.14269,2.14272,2.14251,2.14257,13619867.0
2006-08-07 05:00:00,2.14259,2.14272,2.14259,2.14272,405187.0
2006-08-07 05:01:00,2.14278,2.14296,2.14278,2.14295,7481876.0
2006-08-07 05:02:00,2.14315,2.14327,2.14309,2.14309,3746713.0
2006-08-07 05:03:00,2.143,2.14312,2.14293,2.14312,2781236.0
2006-08-07 05:05:00,2.14291,2.14291,2.1415,2.1415,34384.0
2006-08-07 05:06:00,2.14295,2.14331,2.14286,2.14331,934271.0
2006-08-07 05:07:00,2.1433,2.14353,2.1433,2.14353,3905387.0
2006-08-07 05:08:00,2.14343,2.14347,2.14319,2.14319,7951260.0
2006-08-07 05:09:00,2.14325,2.14347,2.14315,2.14347,2093815.0
2006-08-07 05:12:00,2.14353,2.14383,2.14346,2.14377,1528092.0
2006-08-07 05:13:00,2.14373,2.14373,2.14357,2.14357,4740733.0
2006-08-07 05:14:00,2.14373,2.14394,2.14357,2.14357,2174466.0
2006-08-07 05:17:00,2.1435,2.1435,2.1431,2.1431,2310821.0
2006-08-07 05:18:00,2.14314,2.14322,2.14314,2.14322,9526735.0
2006-08-07 05:19:00,2.14319,2.14331,2.14184,2.14326,18700541.0
2006-08-07 05:20:00,2.14316,2.14328,2.14277,2.14328,15732667.0
2006-08-07 05:21:00,2.14317,2.14317,2.1431,2.1431,357545.0
2006-08-07 05:22:00,2.14306,2.14329,2.14306,2.14329,5578299.0
2006-08-07 05:24:00,2.14321,2.14345,2.14321,2.14344,2932651.0
2006-08-07 05:25:00,2.14358,2.14358,2.14331,2.14347,5220570.0
2006-08-07 05:28:00,2.14354,2.14373,2.14354,2.14373,18200623.0
2006-08-07 05:29:00,2.14371,2.14371,2.14335,2.14335,1950652.0
2006-08-07 05:30:00,2.14333,2.14372,2.14333,2.14372,2991145.0
2006-08-07 05:32:00,2.1437,2.14416,2.1437,2.14397,724096.0
2006-08-07 05:35:00,2.14406,2.14406,2.14387,2.14387,2960331.0
2006-08-07 05:36:00,2.14385,2.14385,2.14373,2.14373,1949724.0
2006-08-07 05:38:00,2.14374,2.14374,2.14324,2.1433,2669012.0
2006-08-07 05:41:00,2.14321,2.14321,2.14306,2.14306,2720519.0
2006-08-07 05:42:00,2.14314,2.14316,2.14286,2.14286,2797074.0
2006-08-07 05:43:00,2.14296,2.14296,2.14272,2.14272,1706036.0
2006-08-07 05:44:00,2.14281,2.14281,2.14243,2.14255,6269072.0
2006-08-07 05:45:00,2.14243,2.14243,2.14235,2.14235,384632.0
2006-08-07 05:46:00,2.1423,2.1423,2.14216,2.14218,1421445.0
2006-08-07 05:48:00,2.14217,2.14227,2.14208,2.1422,4609999.0
2006-08-07 05:49:00,2.142,2.14201,2.14182,2.14182,6056199.0
2006-08-07 05:50:00,2.14193,2.14222,2.14181,2.14222,5876370.0
2006-08-07 05:51:00,2.14229,2.14233,2.14229,2.14233,775638.0
2006-08-07 05:52:00,2.14219,2.14253,2.14201,2.14253,2306775.0
2006-08-07 05:53:00,2.14254,2.1429,2.14254,2.1429,478144.0
2006-08-07 05:54:00,2.14289,2.14289,2.1424,2.14242,4035809.0
2006-08-07 05:55:00,2.14241,2.14245,2.14227,2.14245,14763059.0
2006-08-07 05:56:00,2.14243,2.14243,2.14226,2.14226,2521285.0
2006-08-07 05:57:00,2.14233,2.14258,2.14233,2.14258,1283592.0
2006-08-07 05:58:00,2.14258,2.14266,2.14252,2.14266,5215093.0
2006-08-07 05:59:00,2.14266,2.14268,2.14253,2.14253,2960553.0
2006-08-07 06:00:00,2.14255,2.14255,2.14232,2.14244,13070519.0
2006-08-07 06:02:00,2.14235,2.1424,2.14221,2.1424,2412395.0
2006-08-07 06:05:00,2.14253,2.14282,2.14253,2.14279,5931331.0
2006-08-07 06:06:00,2.14272,2.14272,2.14124,2.14268,12665697.0
2006-08-07 06:07:00,2.14267,2.14267,2.14264,2.14265,3454607.0
2006-08-07 06:08:00,2.1426,2.1426,2.14236,2.14243,4034309.0
2006-08-07 06:09:00,2.1423,2.14256,2.1423,2.14256,4341916.0
2006-08-07 06:10:00,2.14256,2.14256,2.14244,2.14252,2614429.0
2006-08-07 06:11:00,2.1425,2.14261,2.14214,2.14261,11565244.0
2006-08-07 06:12:00,2.14274,2.14278,2.1426,2.14261,6043217.0
2006-08-07 06:13:00,2.14258,2.14258,2.14235,2.14235,720674.0
2006-08-07 06:14:00,2.14238,2.14238,2.14226,2.14228,6077401.0
2006-08-07 06:15:00,2.14222,2.14242,2.14222,2.14242,12677685.0
2006-08-07 06:16:00,2.14245,2.14262,2.14245,2.14254,3160644.0
2006-08-07 06:17:00,2.14252,2.14278,2.14252,2.14278,3053620.0
2006-08-07 06:18:00,2.14279,2.14318,2.14279,2.14318,3678318.0
2006-08-07 06:19:00,2.14288,2.14288,2.14282,2.14282,757812.0
2006-08-07 06:20:00,2.14281,2.143,2.14277,2.143,1414911.0
2006-08-07 06:21:00,2.1429,2.14311,2.1429,2.14311,4045700.0
2006-08-07 06:22:00,2.14321,2.14321,2.14306,2.14306,3519631.0
2006-08-07 06:23:00,2.14307,2.14323,2.14307,2.14323,3329407.0
2006-08-07 06:24:00,2.14322,2.14322,2.14286,2.14286,2675678.0
2006-08-07 06:25:00,2.14285,2.1433,2.14285,2.1433,883694.0
2006-08-07 06:27:00,2.14319,2.14379,2.14319,2.14379,1826676.0
2006-08-07 06:30:00,2.14383,2.14383,2.14344,2.14344,2223749.0
2006-08-07 06:31:00,2.14338,2.14338,2.1432,2.1432,3355702.0
2006-08-07 06:32:00,2.14303,2.14312,2.14271,2.14271,5313165.0
2006-08-07 06:34:00,2.14268,2.14268,2.14258,2.14263,3081152.0
2006-08-07 06:35:00,2.14272,2.14285,2.14271,2.14285,1564920.0
2006-08-07 06:40:00,2.14279,2.14279,2.14248,2.14253,1286188.0
2006-08-07 06:45:00,2.14253,2.1426,2.14253,2.1426,1382935.0
2006-08-07 06:46:00,2.14263,2.14263,2.14244,2.14249,3484269.0
2006-08-07 06:49:00,2.14252,2.1427,2.14252,2.1427,8886089.0
2006-08-07 06:50:00,2.14274,2.14291,2.14274,2.14291,9896932.0
2006-08-07 06:51:00,2.1427,2.1427,2.14227,2.14227,10914652.0
2006-08-07 06:53:00,2.14195,2.14211,2.14195,2.14204,514613.0
2006-08-07 06:54:00,2.14206,2.14219,2.14206,2.14219,4038048.0
2006-08-07 06:55:00,2.14216,2.14226,2.14205,2.14226,4367041.0
2006-08-07 06:56:00,2.14232,2.14246,2.14231,2.14246,12186639.0
2006-08-07 06:57:00,2.14248,2.14248,2.14211,2.14227,17339156.0
2006-08-07 06:58:00,2.14238,2.14266,2.14238,2.14266,8961983.0
2006-08-07 06:59:00,2.14257,2.14257,2.14176,2.14176,18005842.0
2006-08-07 07:00:00,2.14216,2.14226,2.14214,2.14226,933557.0
2006-08-07 07:01:00,2.14227,2.14227,2.14199,2.14203,2848023.0
2006-08-07 07:03:00,2.142,2.14219,2.142,2.14206,2652512.0
2006-08-07 07:04:00,2.14216,2.14219,2.14212,2.14219,6216127.0
2006-08-07 07:06:00,2.14224,2.14278,2.14218,2.14278,809658.0
2006-08-07 07:07:00,2.14274,2.14274,2.14237,2.1424,4007944.0
2006-08-07 07:09:00,2.14234,2.14235,2.14208,2.14209,699877.0
2006-08-07 07:10:00,2.14196,2.14212,2.14196,2.1421,2665671.0
2006-08-07 07:12:00,2.14211,2.14218,2.14206,2.14209,6976536.0
2006-08-07 07:13:00,2.14204,2.14222,2.14197,2.1422,5874745.0
2006-08-07 07:14:00,2.14229,2.14247,2.14222,2.14246,766473.0
2006-08-07 07:15:00,2.1424,2.1424,2.14189,2.142,1754603.0
2006-08-07 07:16:00,2.14195,2.142,2.14177,2.14177,8937910.0
2006-08-07 07:17:00,2.14198,2.14226,2.14191,2.14226,1240623.0
2006-08-07 07:18:00,2.14238,2.1427,2.14238,2.1427,8531765.0
2006-08-07 07:20:00,2.14264,2.14264,2.14239,2.14239,13661068.0
2006-08-07 07:21:00,2.14221,2.14232,2.14208,2.14208,3164770.0
2006-08-07 07:22:00,2.14211,2.14211,2.14174,2.14174,14007592.0
2006-08-07 07:23:00,2.14172,2.14202,2.14172,2.14202,6141371.0
2006-08-07 07:24:00,2.14205,2.14205,2.14178,2.14178,506006.0
2006-08-07 07:26:00,2.14154,2.14162,2.14143,2.14162,6912706.0
2006-08-07 07:28:00,2.14169,2.14184,2.14169,2.14184,13422802.0
2006-08-07 07:29:00,2.14165,2.14193,2.14165,2.1418,5720280.0
2006-08-07 07:30:00,2.142,2.14204,2.14191,2.14191,5870621.0
2006-08-07 07:32:00,2.142,2.14213,2.142,2.14212,2342492.0
2006-08-07 07:33:00,2.14224,2.14239,2.14217,2.14232,1088697.0
2006-08-07 07:34:00,2.14256,2.14256,2.14217,2.14242,1491474.0
2006-08-07 07:35:00,2.14239,2.14247,2.14235,2.14246,5898093.0
2006-08-07 07:36:00,2.14244,2.14251,2.14232,2.14251,5982818.0
2006-08-07 07:37:00,2.14249,2.14252,2.14226,2.14252,836292.0
2006-08-07 07:38:00,2.14263,2.14297,2.14263,2.14297,3449320.0
2006-08-07 07:39:00,2.14302,2.14328,2.14302,2.14328,12421530.0
2006-08-07 07:40:00,2.14336,2.14349,2.14335,2.14349,7227722.0
2006-08-07 07:41:00,2.14352,2.14376,2.14352,2.14376,1231569.0
2006-08-07 07:43:00,2.1438,2.14405,2.1438,2.14405,5800392.0
2006-08-07 07:46:00,2.14423,2.14448,2.14418,2.14446,8817543.0
2006-08-07 07:47:00,2.14451,2.14504,2.14451,2.14504,6262624.0
2006-08-07 07:48:00,2.145,2.145,2.14478,2.14486,1081207.0
2006-08-07 07:51:00,2.14485,2.14485,2.14446,2.14454,21013721.0
2006-08-07 07:53:00,2.14448,2.14448,2.14397,2.14397,3962556.0
2006-08-07 07:54:00,2.14391,2.14419,2.14386,2.14419,3980928.0
2006-08-07 07:55:00,2.14374,2.14398,2.14374,2.14374,19877159.0
2006-08-07 07:56:00,2.14369,2.14369,2.14323,2.14323,3156101.0
2006-08-07 07:57:00,2.14309,2.14309,2.14284,2.14289,3059619.0
2006-08-07 07:59:00,2.14295,2.14295,2.14281,2.14281,4372232.0
2006-08-07 08:00:00,2.14287,2.14306,2.14287,2.14301,13921016.0
2006-08-07 08:01:00,2.14286,2.14303,2.14259,2.14287,20904465.0
2006-08-07 08:02:00,2.14302,2.14319,2.14302,2.14319,35551.0
2006-08-07 08:03:00,2.14333,2.14348,2.14333,2.14348,743639.0
2006-08-07 08:04:00,2.14356,2.14386,2.14356,2.14386,2140438.0
2006-08-07 08:05:00,2.1439,2.14469,2.1439,2.14469,9350941.0
2006-08-07 08:06:00,2.14486,2.14545,2.14486,2.14541,5851661.0
2006-08-07 08:07:00,2.14525,2.14525,2.14474,2.14474,15935915.0
2006-08-07 08:08:00,2.14482,2.14491,2.1448,2.14491,7144410.0
2006-08-07 08:10:00,2.1449,2.14515,2.14486,2.14515,15666296.0
2006-08-07 08:11:00,2.1452,2.14523,2.1452,2.1452,892089.0
2006-08-07 08:12:00,2.14524,2.14524,2.14507,2.14521,1510589.0
2006-08-07 08:13:00,2.14519,2.1453,2.14517,2.14517,12425679.0
2006-08-07 08:14:00,2.14532,2.14536,2.14502,2.14536,6047945.0
2006-08-07 08:15:00,2.14549,2.14561,2.14549,2.14561,5536013.0
2006-08-07 08:16:00,2.14566,2.14568,2.14555,2.14566,4483606.0
2006-08-07 08:17:00,2.1458,2.14639,2.14569,2.14639,7541732.0
2006-08-07 08:18:00,2.1464,2.1464,2.1462,2.14626,3297839.0
2006-08-07 08:19:00,2.14625,2.14631,2.14612,2.14631,3720734.0
2006-08-07 08:20:00,2.1463,2.1463,2.14599,2.14599,8199266.0
2006-08-07 08:21:00,2.14587,2.14612,2.14585,2.14612,2278309.0
2006-08-07 08:22:00,2.146,2.146,2.14592,2.14592,2314559.0
2006-08-07 08:23:00,2.14591,2.14608,2.14591,2.14608,5045829.0
2006-08-07 08:24:00,2.14617,2.14629,2.14604,2.14604,5587236.0
2006-08-07 08:25:00,2.14592,2.14602,2.14587,2.14587,7073621.0
2006-08-07 08:26:00,2.14573,2.14573,2.14555,2.14555,13557319.0
2006-08-07 08:27:00,2.14541,2.14541,2.14492,2.14492,7779886.0
2006-08-07 08:28:00,2.14472,2.14472,2.14456,2.1446,11580764.0
2006-08-07 08:29:00,2.14452,2.14457,2.1444,2.14457,18732973.0
2006-08-07 08:30:00,2.14464,2.14478,2.14464,2.14477,4545777.0
2006-08-07 08:31:00,2.14472,2.14475,2.14447,2.14447,3598010.0
2006-08-07 08:32:00,2.14449,2.1446,2.1444,2.14442,12489034.0
2006-08-07 08:33:00,2.14456,2.14457,2.14439,2.14453,14850056.0
2006-08-07 08:34:00,2.1446,2.14478,2.1446,2.14478,2284590.0
2006-08-07 08:35:00,2.1447,2.1447,2.14455,2.14455,13814374.0
2006-08-07 08:36:00,2.1446,2.14514,2.1446,2.14514,3153907.0
2006-08-07 08:37:00,2.14536,2.14572,2.14536,2.14572,13476034.0
2006-08-07 08:38:00,2.14578,2.14578,2.14554,2.14554,8877656.0
2006-08-07 08:39:00,2.14535,2.14535,2.14523,2.14524,2495126.0
2006-08-07 08:40:00,2.14515,2.14524,2.14368,2.14511,12556992.0
2006-08-07 08:41:00,2.14509,2.14515,2.14508,2.1451,2835506.0
2006-08-07 08:42:00,2.14509,2.14509,2.14508,2.14508,69276.0
2006-08-07 08:43:00,2.14508,2.14521,2.14503,2.14521,8249222.0
2006-08-07 08:44:00,2.14521,2.14535,2.14507,2.14535,4276314.0
2006-08-07 08:45:00,2.14565,2.14592,2.14565,2.14578,2973726.0
2006-08-07 08:46:00,2.14576,2.14576,2.1456,2.1456,3503123.0
2006-08-07 08:47:00,2.14552,2.14552,2.14404,2.14532,7252468.0
2006-08-07 08:49:00,2.14526,2.14526,2.14524,2.14524,298661.0
2006-08-07 08:50:00,2.14518,2.14518,2.1451,2.14511,3196168.0
2006-08-07 08:51:00,2.14507,2.14507,2.14488,2.14488,198672.0
2006-08-07 08:52:00,2.14495,2.14495,2.14472,2.14472,10110187.0
2006-08-07 08:53:00,2.14473,2.14473,2.14426,2.14426,1648366.0
2006-08-07 08:54:00,2.14427,2.14481,2.14427,2.14458,4687151.0
2006-08-07 08:55:00,2.14472,2.14497,2.14472,2.14497,6144136.0
2006-08-07 08:56:00,2.14477,2.1448,2.1445,2.1448,9424014.0
2006-08-07 08:57:00,2.14484,2.14484,2.14466,2.14466,4250766.0
2006-08-07 08:58:00,2.14446,2.14446,2.14407,2.14407,4386049.0
2006-08-07 08:59:00,2.14397,2.14397,2.14357,2.14357,400951.0
2006-08-07 09:00:00,2.14341,2.1438,2.14324,2.1438,1560015.0
2006-08-07 09:01:00,2.14384,2.14384,2.14355,2.14367,2694978.0
2006-08-07 09:02:00,2.14375,2.14408,2.14375,2.14408,13929338.0
2006-08-07 09:03:00,2.14418,2.14433,2.14418,2.14421,1578494.0
2006-08-07 09:04:00,2.1444,2.14444,2.14428,2.14444,23226546.0
2006-08-07 09:05:00,2.14431,2.14431,2.14394,2.14394,3949453.0
2006-08-07 09:06:00,2.14388,2.14388,2.14357,2.14357,10768171.0
2006-08-07 09:07:00,2.14367,2.14372,2.14347,2.14364,2637718.0
2006-08-07 09:08:00,2.14367,2.1438,2.14367,2.1438,11645565.0
2006-08-07 09:09:00,2.14379,2.14379,2.14367,2.14379,14648702.0
2006-08-07 09:10:00,2.14391,2.1441,2.14391,2.14402,4843250.0
2006-08-07 09:11:00,2.14402,2.14406,2.14402,2.14405,858583.0
2006-08-07 09:12:00,2.14395,2.14395,2.1437,2.1437,8789310.0
2006-08-07 09:13:00,2.14374,2.14382,2.14374,2.14382,7742777.0
2006-08-07 09:14:00,2.14372,2.14393,2.14372,2.14384,4105128.0
2006-08-07 09:15:00,2.14381,2.1439,2.1437,2.14387,949690.0
2006-08-07 09:16:00,2.14403,2.14432,2.14395,2.14423,3105497.0
2006-08-07 09:17:00,2.14419,2.14419,2.14389,2.1439,11042812.0
2006-08-07 09:18:00,2.14383,2.14385,2.14351,2.14351,3231084.0
2006-08-07 09:19:00,2.14346,2.14398,2.14346,2.14398,1794987.0
2006-08-07 09:20:00,2.14402,2.14414,2.14402,2.14408,7395487.0
2006-08-07 09:21:00,2.14409,2.14419,2.14384,2.14411,2763768.0
2006-08-07 09:22:00,2.14412,2.14421,2.14405,2.14421,1115927.0
2006-08-07 09:23:00,2.14428,2.14474,2.14428,2.14474,127585.0
2006-08-07 09:24:00,2.14483,2.14514,2.14482,2.14514,9228700.0
2006-08-07 09:25:00,2.14526,2.14549,2.14526,2.14549,7236899.0
2006-08-07 09:26:00,2.14539,2.14564,2.1441,2.14559,6887728.0
2006-08-07 09:27:00,2.14555,2.14574,2.14555,2.14574,3890391.0
2006-08-07 09:28:00,2.14583,2.14592,2.14577,2.14583,16281422.0
2006-08-07 09:29:00,2.14583,2.14583,2.14548,2.14548,638901.0
2006-08-07 09:30:00,2.14553,2.14553,2.14523,2.14523,3523801.0
2006-08-07 09:31:00,2.14513,2.14513,2.14498,2.14498,1228549.0
2006-08-07 09:32:00,2.14493,2.14505,2.14487,2.14495,1123509.0
2006-08-07 09:33:00,2.14492,2.14492,2.1448,2.1448,1035606.0
2006-08-07 09:34:00,2.14499,2.14527,2.14499,2.14502,14132419.0
2006-08-07 09:35:00,2.14556,2.14582,2.14556,2.14576,5044189.0
2006-08-07 09:36:00,2.14597,2.14647,2.14597,2.14647,2853920.0
2006-08-07 09:37:00,2.14668,2.14681,2.14668,2.14681,2268573.0
2006-08-07 09:38:00,2.14691,2.14719,2.14691,2.14718,1300844.0
2006-08-07 09:39:00,2.14715,2.14715,2.1469,2.1469,1312269.0
2006-08-07 09:40:00,2.14676,2.14676,2.14646,2.14653,14124854.0
2006-08-07 09:41:00,2.14662,2.14663,2.14634,2.14636,4079638.0
2006-08-07 09:42:00,2.1462,2.14637,2.1462,2.14629,5882666.0
2006-08-07 09:43:00,2.14618,2.14629,2.14618,2.14622,455122.0
2006-08-07 09:44:00,2.14621,2.14621,2.14605,2.14605,10706598.0
2006-08-07 09:45:00,2.14618,2.14626,2.14611,2.14622,4658485.0
2006-08-07 09:46:00,2.14626,2.14626,2.14609,2.14609,2227494.0
2006-08-07 09:47:00,2.14598,2.14598,2.14585,2.14585,6586020.0
2006-08-07 09:48:00,2.14598,2.14615,2.14598,2.14615,696661.0
2006-08-07 09:49:00,2.14615,2.14615,2.14595,2.14607,1080823.0
2006-08-07 09:50:00,2.14601,2.14618,2.14595,2.14614,3146582.0
2006-08-07 09:51:00,2.14618,2.14621,2.14616,2.14621,9401728.0
2006-08-07 09:52:00,2.14616,2.14621,2.14597,2.14621,1597354.0
2006-08-07 09:53:00,2.14618,2.14637,2.14598,2.14637,3031276.0
2006-08-07 09:54:00,2.1465,2.14673,2.1465,2.14673,8381379.0
2006-08-07 09:55:00,2.14658,2.14692,2.14658,2.14692,9896476.0
2006-08-07 09:56:00,2.14699,2.14728,2.1469,2.14728,12801220.0
2006-08-07 09:57:00,2.14697,2.14698,2.14681,2.14681,2745421.0
2006-08-07 09:58:00,2.14672,2.14674,2.14665,2.1467,7286474.0
2006-08-07 09:59:00,2.14677,2.14693,2.14677,2.14693,664324.0
2006-08-07 10:00:00,2.14685,2.14685,2.1467,2.14685,1508573.0
2006-08-07 10:01:00,2.14702,2.14715,2.14702,2.14706,14208794.0
2006-08-07 10:02:00,2.14713,2.14713,2.1469,2.1469,5223854.0
2006-08-07 10:03:00,2.14665,2.1468,2.14658,2.14658,6990088.0
2006-08-07 10:04:00,2.1466,2.14668,2.14653,2.14653,3787591.0
2006-08-07 10:05:00,2.14647,2.1465,2.1462,2.1462,2653605.0
2006-08-07 10:06:00,2.14626,2.14626,2.14593,2.14593,2186682.0
2006-08-07 10:07:00,2.14566,2.14566,2.14541,2.14541,1887158.0
2006-08-07 10:08:00,2.14533,2.14539,2.14533,2.14536,2645833.0
2006-08-07 10:09:00,2.14541,2.14556,2.14538,2.14556,2815383.0
2006-08-07 10:10:00,2.14547,2.14547,2.14508,2.14508,4035409.0
2006-08-07 10:11:00,2.14518,2.14521,2.14508,2.14508,12948600.0
2006-08-07 10:12:00,2.14501,2.14502,2.14458,2.14458,1044345.0
2006-08-07 10:13:00,2.14504,2.14515,2.14496,2.14505,7632549.0
2006-08-07 10:14:00,2.14516,2.14531,2.14514,2.14514,2169335.0
2006-08-07 10:15:00,2.14523,2.14523,2.14508,2.14508,3930109.0
2006-08-07 10:16:00,2.14497,2.14503,2.14457,2.14457,21030294.0
2006-08-07 10:17:00,2.14502,2.14513,2.14502,2.14507,2234847.0
2006-08-07 10:18:00,2.14503,2.14503,2.14483,2.14485,7839976.0
2006-08-07 10:19:00,2.14484,2.14507,2.14484,2.14507,3284889.0
2006-08-07 10:20:00,2.1451,2.14527,2.1451,2.14511,1844249.0
2006-08-07 10:21:00,2.14516,2.14516,2.14489,2.14497,10333233.0
2006-08-07 10:22:00,2.1449,2.14508,2.1449,2.14504,1167516.0
2006-08-07 10:23:00,2.14506,2.1451,2.14497,2.14502,1948958.0
2006-08-07 10:24:00,2.14509,2.14563,2.14509,2.14563,5354857.0
2006-08-07 10:25:00,2.14532,2.14596,2.14532,2.14596,16245236.0
2006-08-07 10:26:00,2.14592,2.14601,2.14584,2.14594,2715294.0
2006-08-07 10:27:00,2.14588,2.14588,2.14558,2.14581,2193130.0
2006-08-07 10:28:00,2.14571,2.14586,2.1455,2.14554,4467536.0
2006-08-07 10:29:00,2.14592,2.14612,2.14592,2.14612,1855810.0
2006-08-07 10:30:00,2.14604,2.14604,2.14553,2.14553,9418047.0
2006-08-07 10:31:00,2.14555,2.14555,2.14499,2.14499,2805495.0
2006-08-07 10:32:00,2.1449,2.1451,2.14451,2.1451,8181139.0
2006-08-07 10:33:00,2.14535,2.14575,2.14535,2.14541,13653381.0
2006-08-07 10:34:00,2.14528,2.14528,2.14483,2.14511,6492917.0
2006-08-07 10:35:00,2.14504,2.14504,2.14485,2.14485,10211022.0
2006-08-07 10:36:00,2.14481,2.14481,2.14428,2.14428,8598952.0
2006-08-07 10:37:00,2.14431,2.14439,2.14431,2.14433,12777132.0
2006-08-07 10:38:00,2.14428,2.14438,2.14424,2.14438,17382627.0
2006-08-07 10:39:00,2.14438,2.14441,2.14426,2.14434,2347184.0
2006-08-07 10:40:00,2.14437,2.1444,2.14394,2.14416,20806025.0
2006-08-07 10:41:00,2.14406,2.1441,2.14393,2.1441,9793005.0
2006-08-07 10:42:00,2.14411,2.14418,2.14411,2.14413,5846221.0
2006-08-07 10:43:00,2.14417,2.1443,2.14413,2.14418,6168632.0
2006-08-07 10:44:00,2.14408,2.14421,2.14408,2.14413,4519365.0
2006-08-07 10:45:00,2.14418,2.14418,2.1439,2.1439,3860324.0
2006-08-07 10:46:00,2.14383,2.14385,2.14379,2.14383,2976905.0
2006-08-07 10:47:00,2.14388,2.14421,2.14388,2.14397,2690549.0
2006-08-07 10:48:00,2.14407,2.14407,2.14391,2.14393,9638779.0
2006-08-07 10:50:00,2.14399,2.14399,2.14376,2.14386,12191713.0
2006-08-07 10:51:00,2.14393,2.14393,2.14386,2.14386,2735644.0
2006-08-07 10:52:00,2.14403,2.1445,2.14403,2.1445,4707139.0
2006-08-07 10:53:00,2.14455,2.14512,2.14449,2.14512,16423045.0
2006-08-07 10:54:00,2.14519,2.14585,2.14519,2.14583,11605548.0
2006-08-07 10:55:00,2.14582,2.14591,2.14573,2.14573,4993828.0
2006-08-07 10:56:00,2.14592,2.14601,2.14581,2.14589,7374965.0
2006-08-07 10:57:00,2.14585,2.14585,2.14563,2.14563,4945213.0
2006-08-07 10:59:00,2.14565,2.14579,2.1455,2.14579,2054522.0
2006-08-07 11:00:00,2.14584,2.14596,2.14578,2.14578,866543.0
2006-08-07 11:01:00,2.1458,2.1458,2.14542,2.14542,3324435.0
2006-08-07 11:02:00,2.14549,2.14571,2.14533,2.14571,10004212.0
2006-08-07 11:03:00,2.14569,2.14569,2.14539,2.14539,4189794.0
2006-08-07 11:04:00,2.1453,2.1453,2.1451,2.1451,7918625.0
2006-08-07 11:05:00,2.14491,2.14491,2.14459,2.14459,10863202.0
2006-08-07 11:06:00,2.14459,2.14503,2.1445,2.14503,13753374.0
2006-08-07 11:07:00,2.1452,2.14582,2.1452,2.14582,3379196.0
2006-08-07 11:08:00,2.14593,2.14611,2.14591,2.14611,1691063.0
2006-08-07 11:09:00,2.14607,2.14649,2.14607,2.14649,8898250.0
2006-08-07 11:10:00,2.14642,2.14642,2.14617,2.14617,2418819.0
2006-08-07 11:11:00,2.14596,2.14598,2.14572,2.14572,6077899.0
2006-08-07 11:12:00,2.14567,2.14567,2.14531,2.14531,4637659.0
2006-08-07 11:13:00,2.1453,2.1453,2.14458,2.14458,1251875.0
2006-08-07 11:14:00,2.14469,2.14478,2.14456,2.14456,1800725.0
2006-08-07 11:15:00,2.14448,2.14448,2.14429,2.14439,1039892.0
2006-08-07 11:16:00,2.14446,2.14451,2.14437,2.14442,2096815.0
2006-08-07 11:17:00,2.14447,2.14466,2.14445,2.14458,11610973.0
2006-08-07 11:18:00,2.1446,2.1446,2.14432,2.14443,4096967.0
2006-08-07 11:19:00,2.14458,2.14508,2.14458,2.14508,4947694.0
2006-08-07 11:20:00,2.1451,2.1451,2.14484,2.14484,2740958.0
2006-08-07 11:21:00,2.14465,2.14465,2.14449,2.14459,1568853.0
2006-08-07 11:22:00,2.14457,2.14458,2.14448,2.14458,11772226.0
2006-08-07 11:23:00,2.14466,2.14473,2.14456,2.14473,740806.0
2006-08-07 11:24:00,2.14444,2.14492,2.14444,2.14472,13498073.0
2006-08-07 11:25:00,2.14454,2.14454,2.14413,2.14413,1606870.0
2006-08-07 11:26:00,2.14413,2.14413,2.14394,2.14394,6892329.0
2006-08-07 11:27:00,2.14384,2.14385,2.14367,2.14368,1562376.0
2006-08-07 11:28:00,2.14369,2.14379,2.14369,2.14379,91848.0
2006-08-07 11:29:00,2.14378,2.14378,2.14353,2.14353,3436629.0
2006-08-07 11:30:00,2.14333,2.14351,2.14329,2.14351,10126190.0
2006-08-07 11:31:00,2.14359,2.14377,2.14359,2.14377,18325889.0
2006-08-07 11:32:00,2.14405,2.14419,2.14395,2.14419,13273815.0
2006-08-07 11:33:00,2.14416,2.14433,2.14369,2.14433,4799842.0
2006-08-07 11:34:00,2.14462,2.14476,2.14448,2.14448,676542.0
2006-08-07 11:36:00,2.14431,2.14431,2.14371,2.14391,14828189.0
2006-08-07 11:38:00,2.14401,2.14414,2.14401,2.14406,2670406.0
2006-08-07 11:39:00,2.14418,2.14418,2.14387,2.14387,9081949.0
2006-08-07 11:40:00,2.14387,2.14391,2.14373,2.14373,11909509.0
2006-08-07 11:41:00,2.14365,2.1437,2.14332,2.14332,2723081.0
2006-08-07 11:42:00,2.14324,2.14329,2.14313,2.14313,1133329.0
2006-08-07 11:43:00,2.14304,2.14307,2.14287,2.14287,2747994.0
2006-08-07 11:44:00,2.14286,2.14286,2.14246,2.14246,1287147.0
2006-08-07 11:45:00,2.14231,2.14231,2.1422,2.14222,3338297.0
2006-08-07 11:46:00,2.14215,2.14215,2.14196,2.14208,2044042.0
2006-08-07 11:47:00,2.14216,2.14231,2.14081,2.14231,5737716.0
2006-08-07 11:48:00,2.14235,2.14256,2.1423,2.14256,3497928.0
2006-08-07 11:49:00,2.14254,2.1426,2.14239,2.1424,12510736.0
2006-08-07 11:50:00,2.14232,2.14238,2.14207,2.14238,3158199.0
2006-08-07 11:51:00,2.14256,2.14283,2.14249,2.14249,805061.0
2006-08-07 11:52:00,2.14242,2.14249,2.1423,2.14238,4755664.0
2006-08-07 11:53:00,2.14249,2.14277,2.14249,2.14266,502695.0
2006-08-07 11:54:00,2.14261,2.14261,2.14247,2.14247,7447880.0
2006-08-07 11:55:00,2.14241,2.14241,2.14219,2.14219,11903430.0
2006-08-07 11:56:00,2.14221,2.14221,2.14186,2.14215,13462601.0
2006-08-07 11:57:00,2.14213,2.14225,2.14201,2.14219,5682078.0
2006-08-07 11:58:00,2.14209,2.14209,2.14197,2.14209,11744111.0
2006-08-07 11:59:00,2.14212,2.14242,2.1421,2.14242,3987137.0
2006-08-07 12:00:00,2.14241,2.143,2.14241,2.14275,13397033.0
2006-08-07 12:01:00,2.1426,2.14261,2.14232,2.14232,11630783.0
2006-08-07 12:02:00,2.14238,2.14238,2.14212,2.14212,10851708.0
2006-08-07 12:03:00,2.14207,2.14207,2.14186,2.1419,5735519.0
2006-08-07 12:04:00,2.14189,2.14189,2.14127,2.1416,21848178.0
2006-08-07 12:05:00,2.14167,2.14203,2.14167,2.14203,2769836.0
2006-08-07 12:06:00,2.14208,2.14236,2.14208,2.14236,13286511.0
2006-08-07 12:07:00,2.14254,2.14274,2.14254,2.14274,8014570.0
2006-08-07 12:08:00,2.14267,2.14267,2.14218,2.14224,13997222.0
2006-08-07 12:09:00,2.14233,2.14287,2.14233,2.14287,4061854.0
2006-08-07 12:10:00,2.14297,2.14333,2.14297,2.14333,6533609.0
2006-08-07 12:11:00,2.14332,2.14354,2.14325,2.14354,3427464.0
2006-08-07 12:12:00,2.14351,2.14381,2.14351,2.14365,5652566.0
2006-08-07 12:13:00,2.1437,2.14394,2.14359,2.14394,9071516.0
2006-08-07 12:14:00,2.14409,2.14438,2.14409,2.14438,4431495.0
2006-08-07 12:15:00,2.14437,2.14444,2.14415,2.14444,3527208.0
2006-08-07 12:16:00,2.14452,2.14473,2.1444,2.14473,1549376.0
2006-08-07 12:17:00,2.14464,2.14508,2.14464,2.14508,9725605.0
2006-08-07 12:18:00,2.14503,2.14503,2.1447,2.14493,4168112.0
2006-08-07 12:19:00,2.14494,2.14528,2.14494,2.14528,10978532.0
2006-08-07 12:20:00,2.14542,2.14548,2.14524,2.14524,2269322.0
2006-08-07 12:21:00,2.14514,2.14515,2.14485,2.14487,5276616.0
2006-08-07 12:22:00,2.14494,2.14494,2.14482,2.14482,14008140.0
2006-08-07 12:23:00,2.14476,2.14479,2.14463,2.14479,11986527.0
2006-08-07 12:24:00,2.14474,2.14479,2.14464,2.14467,15380331.0
2006-08-07 12:25:00,2.14457,2.14474,2.14457,2.14474,4330738.0
2006-08-07 12:26:00,2.14462,2.1448,2.14459,2.1448,3813458.0
2006-08-07 12:27:00,2.14493,2.14543,2.14493,2.14543,4792032.0
2006-08-07 12:28:00,2.1455,2.14606,2.1455,2.14606,2313430.0
2006-08-07 12:29:00,2.14601,2.14638,2.14601,2.14638,5157969.0
2006-08-07 12:30:00,2.14605,2.14606,2.14564,2.14564,2590900.0
2006-08-07 12:31:00,2.14554,2.14569,2.14554,2.14564,2482519.0
2006-08-07 12:32:00,2.14561,2.14581,2.14561,2.14577,3587861.0
2006-08-07 12:33:00,2.14581,2.14598,2.14574,2.14598,14201738.0
2006-08-07 12:34:00,2.146,2.14613,2.146,2.14603,4974428.0
2006-08-07 12:35:00,2.14601,2.14601,2.14541,2.1456,17975241.0
2006-08-07 12:36:00,2.1455,2.14558,2.14543,2.14558,12525992.0
2006-08-07 12:37:00,2.14559,2.1457,2.1455,2.1457,4634337.0
2006-08-07 12:38:00,2.14561,2.14606,2.14561,2.14606,2195792.0
2006-08-07 12:39:00,2.14609,2.14648,2.14608,2.14617,8460328.0
2006-08-07 12:40:00,2.14615,2.14615,2.14585,2.14594,2511164.0
2006-08-07 12:41:00,2.14577,2.14577,2.14563,2.14577,3372813.0
2006-08-07 12:42:00,2.14593,2.14629,2.14592,2.14629,4887446.0
2006-08-07 12:43:00,2.14631,2.1465,2.14628,2.1465,1708897.0
2006-08-07 12:44:00,2.1464,2.1464,2.14606,2.14606,1188105.0
2006-08-07 12:45:00,2.14588,2.14618,2.14588,2.14596,5779513.0
2006-08-07 12:46:00,2.14612,2.14628,2.14606,2.1461,5622451.0
2006-08-07 12:47:00,2.14605,2.14605,2.14578,2.14578,1237692.0
2006-08-07 12:48:00,2.14583,2.14594,2.14572,2.14594,3354470.0
2006-08-07 12:49:00,2.14585,2.14629,2.14585,2.14629,17875415.0
2006-08-07 12:50:00,2.1464,2.14674,2.1464,2.14666,6780084.0
2006-08-07 12:51:00,2.14652,2.14652,2.14627,2.14627,8888901.0
2006-08-07 12:52:00,2.14632,2.14639,2.146,2.146,4229863.0
2006-08-07 12:53:00,2.146,2.146,2.14591,2.146,5622205.0
2006-08-07 12:54:00,2.14606,2.14618,2.14591,2.14608,1785043.0
2006-08-07 12:55:00,2.14608,2.14615,2.14607,2.14607,1871527.0
2006-08-07 12:56:00,2.1461,2.14625,2.14598,2.14611,12870959.0
2006-08-07 12:58:00,2.14608,2.14608,2.14577,2.14577,2667667.0
2006-08-07 12:59:00,2.14575,2.14585,2.14565,2.14565,10445835.0
2006-08-07 13:00:00,2.14554,2.14555,2.14544,2.14544,7831071.0
2006-08-07 13:01:00,2.14547,2.14547,2.14531,2.1454,1316364.0
2006-08-07 13:02:00,2.14537,2.14568,2.14537,2.14568,3056811.0
2006-08-07 13:03:00,2.14577,2.14578,2.14551,2.14556,8934512.0
2006-08-07 13:04:00,2.14558,2.14571,2.14553,2.14568,18228441.0
2006-08-07 13:05:00,2.14571,2.14574,2.1454,2.14574,2099229.0
2006-08-07 13:06:00,2.14574,2.14574,2.14527,2.14527,1932251.0
2006-08-07 13:07:00,2.14515,2.14516,2.14508,2.14514,2840927.0
2006-08-07 13:08:00,2.14515,2.14516,2.14478,2.14516,16872829.0
2006-08-07 13:09:00,2.14518,2.1452,2.14494,2.1451,965599.0
2006-08-07 13:10:00,2.14508,2.14508,2.14485,2.14485,12140862.0
2006-08-07 13:12:00,2.1447,2.1447,2.14445,2.14468,2424453.0
2006-08-07 13:13:00,2.14468,2.14507,2.14468,2.14504,1767314.0
2006-08-07 13:14:00,2.14524,2.14556,2.14524,2.14556,1737412.0
2006-08-07 13:15:00,2.1457,2.14589,2.1457,2.14585,3891807.0
2006-08-07 13:16:00,2.14563,2.14563,2.14537,2.14537,3153282.0
2006-08-07 13:17:00,2.14521,2.14521,2.14463,2.14463,4273416.0
2006-08-07 13:18:00,2.14477,2.14512,2.14477,2.14512,9389291.0
2006-08-07 13:19:00,2.14508,2.14515,2.14508,2.14508,1186203.0
2006-08-07 13:20:00,2.14502,2.14502,2.14489,2.14489,2013438.0
2006-08-07 13:21:00,2.14505,2.14531,2.14505,2.14531,5897344.0
2006-08-07 13:22:00,2.14538,2.14548,2.14538,2.14548,1494405.0
2006-08-07 13:23:00,2.14552,2.14552,2.1453,2.14545,6409541.0
2006-08-07 13:24:00,2.14555,2.14605,2.14555,2.14605,8136331.0
2006-08-07 13:25:00,2.14613,2.14613,2.1458,2.1458,7193840.0
2006-08-07 13:26:00,2.14588,2.14588,2.14567,2.14573,3727649.0
2006-08-07 13:27:00,2.14567,2.14589,2.14564,2.14589,2501599.0
2006-08-07 13:28:00,2.14592,2.14641,2.14582,2.14636,8359400.0
2006-08-07 13:29:00,2.14635,2.14642,2.14605,2.14605,6546269.0
2006-08-07 13:30:00,2.14594,2.14594,2.14564,2.14574,2711391.0
2006-08-07 13:31:00,2.1457,2.1457,2.14546,2.14558,7400923.0
2006-08-07 13:32:00,2.14562,2.1457,2.14551,2.1456,11646908.0
2006-08-07 13:34:00,2.14552,2.14552,2.14536,2.14536,716834.0
2006-08-07 13:35:00,2.14543,2.14546,2.14523,2.14533,1504905.0
2006-08-07 13:36:00,2.14526,2.14526,2.14492,2.145,3630708.0
2006-08-07 13:37:00,2.14495,2.14502,2.14492,2.145,1848724.0
2006-08-07 13:38:00,2.14499,2.14499,2.14483,2.14483,12306928.0
2006-08-07 13:39:00,2.14484,2.14484,2.14433,2.1448,5480414.0
2006-08-07 13:40:00,2.14492,2.14504,2.14492,2.145,1395484.0
2006-08-07 13:41:00,2.14495,2.14511,2.14493,2.14511,1130788.0
2006-08-07 13:42:00,2.14513,2.14522,2.14491,2.14522,2695712.0
2006-08-07 13:44:00,2.14549,2.14578,2.14549,2.14571,4292823.0
2006-08-07 13:45:00,2.14573,2.14584,2.14567,2.14567,12080764.0
2006-08-07 13:46:00,2.14556,2.14556,2.14524,2.14524,5895899.0
2006-08-07 13:47:00,2.14526,2.14543,2.14524,2.14543,10042627.0
2006-08-07 13:48:00,2.14552,2.14558,2.14538,2.14538,4777359.0
2006-08-07 13:49:00,2.14562,2.14562,2.14552,2.14554,4571268.0
2006-08-07 13:50:00,2.14543,2.1455,2.1454,2.1455,3340381.0
2006-08-07 13:51:00,2.14542,2.14551,2.144,2.1455,15249931.0
2006-08-07 13:52:00,2.14546,2.14551,2.14532,2.14551,4059587.0
2006-08-07 13:53:00,2.14549,2.14565,2.14549,2.14565,1903684.0
2006-08-07 13:54:00,2.14561,2.1457,2.14561,2.1457,709258.0
2006-08-07 13:56:00,2.14582,2.14611,2.14582,2.14611,13393351.0
2006-08-07 13:57:00,2.14613,2.14656,2.14613,2.14656,8189109.0
2006-08-07 13:58:00,2.14666,2.14682,2.14666,2.1467,2180369.0
2006-08-07 13:59:00,2.14678,2.14722,2.14678,2.14722,13350814.0
2006-08-07 14:00:00,2.14716,2.14716,2.14698,2.14698,1495790.0
2006-08-07 14:01:00,2.14702,2.14745,2.14702,2.14745,13367712.0
2006-08-07 14:02:00,2.14758,2.14763,2.1474,2.14763,2219238.0
2006-08-07 14:03:00,2.14751,2.14751,2.14715,2.14723,4460313.0
2006-08-07 14:04:00,2.14717,2.14717,2.14687,2.14687,23994675.0
2006-08-07 14:05:00,2.14692,2.14706,2.14692,2.14706,7884769.0
2006-08-07 14:06:00,2.14716,2.14741,2.14706,2.14723,7433595.0
2006-08-07 14:07:00,2.14733,2.14746,2.14733,2.14736,14966459.0
2006-08-07 14:08:00,2.14747,2.14757,2.14745,2.14746,10200594.0
2006-08-07 14:09:00,2.1474,2.1474,2.14695,2.1473,16900926.0
2006-08-07 14:10:00,2.14736,2.14747,2.14719,2.14747,12543810.0
2006-08-07 14:11:00,2.14763,2.14855,2.14763,2.14831,8158620.0
2006-08-07 14:12:00,2.14822,2.14822,2.14725,2.1473,3453941.0
2006-08-07 14:13:00,2.1473,2.1473,2.14702,2.14702,6008658.0
2006-08-07 14:14:00,2.1469,2.1469,2.14657,2.14657,1645848.0
2006-08-07 14:15:00,2.14657,2.14719,2.14657,2.14716,7050280.0
2006-08-07 14:16:00,2.14701,2.14701,2.14666,2.14691,2089202.0
2006-08-07 14:17:00,2.14703,2.14726,2.14703,2.1472,4529541.0
2006-08-07 14:18:00,2.14714,2.14714,2.14699,2.14706,11619660.0
2006-08-07 14:19:00,2.14705,2.14705,2.14687,2.14699,5590080.0
2006-08-07 14:20:00,2.14688,2.14688,2.14663,2.14664,9173715.0
2006-08-07 14:21:00,2.14655,2.14655,2.14617,2.14626,17850948.0
2006-08-07 14:22:00,2.14632,2.14646,2.14631,2.14631,1535553.0
2006-08-07 14:23:00,2.14639,2.14643,2.1463,2.1463,1263031.0
2006-08-07 14:24:00,2.14602,2.14602,2.14578,2.14578,1535461.0
2006-08-07 14:25:00,2.14564,2.14573,2.14531,2.14531,6398950.0
2006-08-07 14:26:00,2.14529,2.14529,2.14475,2.14475,12013075.0
2006-08-07 14:27:00,2.14463,2.14463,2.14417,2.14417,2407380.0
2006-08-07 14:28:00,2.14411,2.14411,2.14355,2.14355,6030092.0
2006-08-07 14:29:00,2.14344,2.14344,2.14291,2.14291,5082313.0
2006-08-07 14:30:00,2.1429,2.1429,2.14227,2.14227,2433975.0
2006-08-07 14:31:00,2.14226,2.14226,2.14171,2.14172,12260585.0
2006-08-07 14:32:00,2.14156,2.14166,2.14126,2.14126,10822548.0
2006-08-07 14:33:00,2.14128,2.14133,2.14115,2.14115,4483920.0
2006-08-07 14:34:00,2.14116,2.14152,2.14116,2.14152,1076910.0
2006-08-07 14:35:00,2.14158,2.14182,2.14147,2.14168,2926548.0
2006-08-07 14:36:00,2.14167,2.14167,2.14132,2.14132,3743673.0
2006-08-07 14:37:00,2.1413,2.14134,2.14104,2.14104,16496829.0
2006-08-07 14:38:00,2.14103,2.14103,2.14064,2.14064,7575890.0
2006-08-07 14:39:00,2.14094,2.14094,2.14047,2.14052,7137762.0
2006-08-07 14:40:00,2.14048,2.14051,2.14033,2.1404,6571889.0
2006-08-07 14:41:00,2.14027,2.14027,2.14004,2.14004,2244271.0
2006-08-07 14:42:00,2.13972,2.13999,2.1394,2.1394,10189913.0
2006-08-07 14:43:00,2.13931,2.13931,2.13866,2.13891,4228810.0
2006-08-07 14:44:00,2.13895,2.13913,2.13892,2.13913,4258612.0
2006-08-07 14:45:00,2.13918,2.13938,2.13906,2.13938,17613262.0
2006-08-07 14:46:00,2.13943,2.13948,2.13914,2.13948,12904902.0
2006-08-07 14:47:00,2.13971,2.14024,2.13971,2.14024,3196524.0
2006-08-07 14:48:00,2.14027,2.14041,2.14022,2.1403,4887645.0
2006-08-07 14:49:00,2.14029,2.14029,2.14017,2.14018,9490888.0
2006-08-07 14:50:00,2.14012,2.14046,2.14007,2.14046,1440887.0
2006-08-07 14:51:00,2.14043,2.14043,2.13987,2.13995,2888655.0
2006-08-07 14:52:00,2.13987,2.13993,2.13965,2.13993,1569462.0
2006-08-07 14:53:00,2.13986,2.13987,2.13968,2.13968,15565501.0
2006-08-07 14:54:00,2.13979,2.13989,2.13974,2.13975,14855511.0
2006-08-07 14:55:00,2.13958,2.13958,2.13932,2.13945,3758075.0
2006-08-07 14:56:00,2.13937,2.13955,2.13929,2.13955,916981.0
2006-08-07 14:57:00,2.13972,2.14002,2.13943,2.14001,5918024.0
2006-08-07 14:58:00,2.14007,2.14023,2.13996,2.14023,3525313.0
2006-08-07 14:59:00,2.14024,2.1407,2.14011,2.14067,8919465.0
2006-08-07 15:00:00,2.14065,2.14073,2.14027,2.14027,5729477.0
2006-08-07 15:01:00,2.14028,2.14031,2.14012,2.14012,3438949.0
2006-08-07 15:02:00,2.14014,2.14014,2.13975,2.13975,5351647.0
2006-08-07 15:03:00,2.13976,2.13976,2.13955,2.13957,3655991.0
2006-08-07 15:04:00,2.13955,2.13973,2.13955,2.13967,4455399.0
2006-08-07 15:05:00,2.1396,2.13968,2.13926,2.13926,30910124.0
2006-08-07 15:06:00,2.13924,2.13935,2.13916,2.13935,12726151.0
2006-08-07 15:07:00,2.13931,2.13931,2.13925,2.13925,128083.0
2006-08-07 15:08:00,2.13937,2.13979,2.13937,2.13979,13803699.0
2006-08-07 15:09:00,2.13973,2.13973,2.13952,2.13955,1623111.0
2006-08-07 15:10:00,2.13947,2.13947,2.13923,2.13933,7140082.0
2006-08-07 15:11:00,2.1395,2.13963,2.1395,2.13958,3876234.0
2006-08-07 15:12:00,2.13967,2.13985,2.13967,2.13975,11511986.0
2006-08-07 15:13:00,2.13976,2.14016,2.13976,2.14016,14190785.0
2006-08-07 15:14:00,2.14014,2.14014,2.13975,2.13975,5787481.0
2006-08-07 15:15:00,2.13977,2.13995,2.13977,2.13994,5123275.0
2006-08-07 15:16:00,2.14001,2.14001,2.13988,2.13996,3896044.0
2006-08-07 15:17:00,2.13996,2.13996,2.13989,2.13989,279593.0
2006-08-07 15:18:00,2.13967,2.14005,2.13967,2.14005,7776167.0
2006-08-07 15:19:00,2.14028,2.14028,2.13986,2.14019,5900125.0
2006-08-07 15:20:00,2.14011,2.14011,2.13988,2.1399,910169.0
2006-08-07 15:21:00,2.13998,2.14043,2.13998,2.14038,4233101.0
2006-08-07 15:22:00,2.14043,2.14059,2.14032,2.14059,3112662.0
2006-08-07 15:23:00,2.14062,2.14068,2.14057,2.14057,2160071.0
2006-08-07 15:24:00,2.14058,2.14058,2.14045,2.14048,4282905.0
2006-08-07 15:25:00,2.14045,2.14066,2.14045,2.14066,712777.0
2006-08-07 15:26:00,2.14063,2.14078,2.14063,2.14077,5636063.0
2006-08-07 15:27:00,2.14085,2.14092,2.14059,2.14082,18789265.0
2006-08-07 15:28:00,2.14063,2.14085,2.14063,2.14085,3758518.0
2006-08-07 15:29:00,2.14098,2.14106,2.14096,2.14103,9272283.0
2006-08-07 15:30:00,2.14092,2.14092,2.13939,2.14074,1763250.0
2006-08-07 15:31:00,2.14068,2.14068,2.14035,2.14042,16656601.0
2006-08-07 15:32:00,2.14042,2.14042,2.14017,2.14018,6350023.0
2006-08-07 15:33:00,2.14027,2.1405,2.1402,2.1405,5347611.0
2006-08-07 15:34:00,2.14051,2.141,2.14051,2.141,2385911.0
2006-08-07 15:35:00,2.14102,2.14102,2.14084,2.14087,703087.0
2006-08-07 15:36:00,2.14079,2.14079,2.1405,2.14055,12454048.0
2006-08-07 15:37:00,2.1405,2.1405,2.14026,2.1403,3819948.0
2006-08-07 15:38:00,2.1403,2.14058,2.1403,2.14056,669423.0
2006-08-07 15:39:00,2.14036,2.14052,2.14036,2.14042,550487.0
2006-08-07 15:40:00,2.14068,2.14089,2.14064,2.14089,7046648.0
2006-08-07 15:41:00,2.14091,2.14098,2.1408,2.14097,4878687.0
2006-08-07 15:42:00,2.1412,2.14131,2.14099,2.14099,1894498.0
2006-08-07 15:43:00,2.1408,2.1408,2.14061,2.14061,3780089.0
2006-08-07 15:44:00,2.14067,2.14067,2.14044,2.14045,7544500.0
2006-08-07 15:45:00,2.14052,2.14061,2.14045,2.14061,12944329.0
2006-08-07 15:46:00,2.14057,2.14066,2.14037,2.14037,4834015.0
2006-08-07 15:47:00,2.14039,2.14062,2.14039,2.14056,2438020.0
2006-08-07 15:48:00,2.14037,2.14041,2.14031,2.14031,10923469.0
2006-08-07 15:49:00,2.1401,2.1401,2.13972,2.13973,1397454.0
2006-08-07 15:50:00,2.13968,2.13968,2.1391,2.13926,2646230.0
2006-08-07 15:51:00,2.13965,2.13987,2.13965,2.13985,4666091.0
2006-08-07 15:52:00,2.13973,2.13973,2.13929,2.13929,1949370.0
2006-08-07 15:53:00,2.13946,2.13967,2.13946,2.13967,1165876.0
2006-08-07 15:54:00,2.13976,2.13976,2.13954,2.13954,5442779.0
2006-08-07 15:55:00,2.13952,2.13958,2.13945,2.13948,19377358.0
2006-08-07 15:56:00,2.13958,2.13966,2.13945,2.13966,2897512.0
2006-08-07 15:57:00,2.13965,2.13983,2.13951,2.13983,16885270.0
2006-08-07 15:58:00,2.13978,2.14033,2.13978,2.13993,7718388.0
2006-08-07 15:59:00,2.13986,2.13994,2.13959,2.13959,4497318.0
2006-08-07 16:00:00,2.13952,2.13954,2.13909,2.13918,4176808.0
2006-08-07 16:01:00,2.13925,2.13954,2.13925,2.13954,2921024.0
2006-08-07 16:02:00,2.13958,2.13958,2.13929,2.13929,6809096.0
2006-08-07 16:03:00,2.13913,2.13913,2.13892,2.13893,3046445.0
2006-08-07 16:04:00,2.13883,2.13883,2.13851,2.13866,1334779.0
2006-08-07 16:05:00,2.13895,2.13935,2.13878,2.13878,1161430.0
2006-08-07 16:06:00,2.13871,2.13919,2.13871,2.13919,628904.0
2006-08-07 16:07:00,2.13955,2.13985,2.13955,2.13977,2371852.0
2006-08-07 16:08:00,2.13942,2.13942,2.13919,2.13919,1242120.0
2006-08-07 16:09:00,2.13926,2.13961,2.1392,2.13961,1271913.0
2006-08-07 16:10:00,2.13961,2.13961,2.13895,2.13895,2951509.0
2006-08-07 16:11:00,2.13907,2.13914,2.13903,2.13903,5238727.0
2006-08-07 16:12:00,2.139,2.13911,2.13896,2.1391,2073344.0
2006-08-07 16:13:00,2.13918,2.13935,2.13918,2.13935,5916886.0
2006-08-07 16:14:00,2.13953,2.13998,2.13953,2.13998,2911982.0
2006-08-07 16:15:00,2.14004,2.14011,2.13999,2.14001,7566088.0
2006-08-07 16:16:00,2.14009,2.14009,2.13981,2.13981,2530827.0
2006-08-07 16:17:00,2.13975,2.13975,2.13938,2.13938,10390237.0
2006-08-07 16:18:00,2.13932,2.13932,2.13919,2.13919,2857443.0
2006-08-07 16:19:00,2.13908,2.13938,2.13906,2.13938,2318271.0
2006-08-07 16:20:00,2.13936,2.13936,2.13915,2.13921,865127.0
2006-08-07 16:21:00,2.13911,2.13913,2.13886,2.13886,13612083.0
2006-08-07 16:22:00,2.13885,2.13908,2.13874,2.13908,18429213.0
2006-08-07 16:23:00,2.13918,2.13929,2.1391,2.13917,9901491.0
2006-08-07 16:24:00,2.1391,2.13931,2.13905,2.13931,3728042.0
2006-08-07 16:26:00,2.13931,2.13954,2.13931,2.13954,3227202.0
2006-08-07 16:27:00,2.13945,2.13984,2.13945,2.1398,2006841.0
2006-08-07 16:28:00,2.13976,2.13997,2.13976,2.13997,2217256.0
2006-08-07 16:29:00,2.13993,2.14001,2.13961,2.13961,5976792.0
2006-08-07 16:30:00,2.13944,2.13944,2.13918,2.13929,6675672.0
2006-08-07 16:31:00,2.13926,2.1393,2.13882,2.13882,6329225.0
2006-08-07 16:32:00,2.13861,2.13866,2.13839,2.13863,5762669.0
2006-08-07 16:33:00,2.13883,2.13914,2.13881,2.13914,18769442.0
2006-08-07 16:34:00,2.13929,2.1395,2.13918,2.13918,1549792.0
2006-08-07 16:35:00,2.139,2.139,2.13743,2.13848,1741955.0
2006-08-07 16:36:00,2.13833,2.13833,2.13799,2.13799,1753964.0
2006-08-07 16:37:00,2.13793,2.13816,2.13792,2.13816,31187100.0
2006-08-07 16:38:00,2.13816,2.13818,2.13802,2.13818,5190949.0
2006-08-07 16:39:00,2.13831,2.13843,2.13831,2.13843,8839388.0
2006-08-07 16:40:00,2.13839,2.13848,2.13839,2.13846,4377520.0
2006-08-07 16:42:00,2.13841,2.13843,2.13818,2.13818,1347202.0
2006-08-07 16:43:00,2.13811,2.13811,2.13762,2.13762,4418862.0
2006-08-07 16:44:00,2.13755,2.13755,2.13694,2.13712,11499679.0
2006-08-07 16:45:00,2.13707,2.13707,2.13677,2.13677,669919.0
2006-08-07 16:46:00,2.13667,2.1369,2.1366,2.1369,3568013.0
2006-08-07 16:47:00,2.13697,2.13704,2.1369,2.13699,2324358.0
2006-08-07 16:48:00,2.13709,2.13718,2.13704,2.13704,2427174.0
2006-08-07 16:49:00,2.13692,2.13692,2.1366,2.1366,11243288.0
2006-08-07 16:50:00,2.13645,2.13645,2.13595,2.13595,3134736.0
2006-08-07 16:51:00,2.13602,2.13617,2.13602,2.13617,7762410.0
2006-08-07 16:52:00,2.13618,2.13623,2.13606,2.13612,8439174.0
2006-08-07 16:53:00,2.13599,2.13637,2.13599,2.13633,13332548.0
2006-08-07 16:54:00,2.13617,2.13662,2.13617,2.13662,4240042.0
2006-08-07 16:55:00,2.13677,2.1369,2.1367,2.13678,12580806.0
2006-08-07 16:56:00,2.1371,2.1371,2.13694,2.13701,733290.0
2006-08-07 16:57:00,2.13725,2.13739,2.13725,2.13739,462868.0
2006-08-07 16:58:00,2.13737,2.13768,2.13737,2.13766,8085962.0
2006-08-07 16:59:00,2.13772,2.13783,2.13762,2.13783,5203445.0
2006-08-07 17:00:00,2.13763,2.1377,2.13728,2.13729,7118507.0
2006-08-07 17:01:00,2.13726,2.13749,2.13698,2.13749,5598811.0
2006-08-07 17:02:00,2.13768,2.13784,2.13765,2.13765,1679285.0
2006-08-07 17:03:00,2.13758,2.13764,2.13751,2.13751,1971839.0
2006-08-07 17:04:00,2.13744,2.13744,2.13719,2.13721,5842583.0
2006-08-07 17:05:00,2.13725,2.13744,2.13701,2.13744,7538340.0
2006-08-07 17:06:00,2.13757,2.1376,2.13736,2.13755,1425733.0
2006-08-07 17:07:00,2.13748,2.13748,2.13696,2.13704,24509432.0
2006-08-07 17:08:00,2.1369,2.1369,2.13672,2.13672,251853.0
2006-08-07 17:09:00,2.13674,2.13678,2.1367,2.13678,1807202.0
2006-08-07 17:10:00,2.13674,2.13694,2.13674,2.13675,844084.0
2006-08-07 17:11:00,2.13658,2.13658,2.13636,2.13636,8321618.0
2006-08-07 17:12:00,2.13637,2.13637,2.13629,2.13629,1718993.0
2006-08-07 17:13:00,2.13606,2.13618,2.13594,2.13594,5687834.0
2006-08-07 17:14:00,2.13587,2.13607,2.13587,2.13603,3414250.0
2006-08-07 17:15:00,2.13614,2.13625,2.13608,2.13609,25731442.0
2006-08-07 17:16:00,2.13612,2.13657,2.13612,2.13657,2846020.0
2006-08-07 17:17:00,2.13643,2.13673,2.13643,2.13672,2488866.0
2006-08-07 17:18:00,2.13674,2.13674,2.13646,2.13646,6641995.0
2006-08-07 17:19:00,2.13653,2.13677,2.13653,2.13677,1408338.0
2006-08-07 17:20:00,2.13683,2.13684,2.13641,2.13641,5515670.0
2006-08-07 17:21:00,2.1365,2.13658,2.13642,2.13656,15519753.0
2006-08-07 17:22:00,2.13658,2.13658,2.13639,2.13639,1328568.0
2006-08-07 17:23:00,2.13632,2.13632,2.13595,2.13628,1829361.0
2006-08-07 17:24:00,2.13625,2.13627,2.13609,2.13618,19068203.0
2006-08-07 17:25:00,2.13615,2.13624,2.13613,2.13624,7992185.0
2006-08-07 17:26:00,2.13626,2.13626,2.13614,2.13614,1199525.0
2006-08-07 17:27:00,2.13625,2.1365,2.13625,2.1363,4481361.0
2006-08-07 17:28:00,2.13651,2.13662,2.13513,2.13658,2573067.0
2006-08-07 17:29:00,2.13664,2.13685,2.13658,2.13685,1539597.0
2006-08-07 17:30:00,2.1369,2.13701,2.1367,2.13701,8510738.0
2006-08-07 17:31:00,2.13709,2.13738,2.13709,2.13738,6113578.0
2006-08-07 17:32:00,2.13733,2.13733,2.13705,2.13708,5055670.0
2006-08-07 17:33:00,2.1369,2.1369,2.13672,2.13672,4606092.0
2006-08-07 17:34:00,2.13677,2.13683,2.13664,2.1367,4977687.0
2006-08-07 17:35:00,2.13678,2.13689,2.13678,2.13689,284089.0
2006-08-07 17:36:00,2.13682,2.13686,2.13672,2.1368,1419939.0
2006-08-07 17:37:00,2.13664,2.13676,2.13662,2.13664,2338031.0
2006-08-07 17:38:00,2.13666,2.13674,2.13656,2.13656,808705.0
2006-08-07 17:39:00,2.1366,2.13677,2.1366,2.13671,5463993.0
2006-08-07 17:40:00,2.13691,2.13697,2.1368,2.1368,4832165.0
2006-08-07 17:41:00,2.13676,2.13682,2.13676,2.13682,2474968.0
2006-08-07 17:42:00,2.13672,2.1368,2.13654,2.13654,18437742.0
2006-08-07 17:43:00,2.13644,2.13644,2.13619,2.1364,9299571.0
2006-08-07 17:44:00,2.1364,2.1364,2.13626,2.13626,1743158.0
2006-08-07 17:45:00,2.13635,2.13654,2.13635,2.13654,5078096.0
2006-08-07 17:46:00,2.13656,2.13656,2.13638,2.13642,1314893.0
2006-08-07 17:47:00,2.13643,2.13643,2.13622,2.1363,16096016.0
2006-08-07 17:48:00,2.13612,2.13612,2.13575,2.13575,2128537.0
2006-08-07 17:49:00,2.1356,2.1356,2.13544,2.1355,3477067.0
2006-08-07 17:50:00,2.13542,2.1355,2.13523,2.13523,8754408.0
2006-08-07 17:51:00,2.13507,2.13507,2.13346,2.13481,2613759.0
2006-08-07 17:52:00,2.13499,2.13518,2.13495,2.13503,2033632.0
2006-08-07 17:53:00,2.1353,2.1353,2.13496,2.13496,1566281.0
2006-08-07 17:54:00,2.13475,2.13475,2.13422,2.13422,2375423.0
2006-08-07 17:55:00,2.1342,2.13429,2.1341,2.13422,6040616.0
2006-08-07 17:56:00,2.13437,2.13487,2.13428,2.13487,9221019.0
2006-08-07 17:57:00,2.13479,2.13519,2.13479,2.13519,4776746.0
2006-08-07 17:58:00,2.13523,2.13526,2.13511,2.13522,4072373.0
2006-08-07 17:59:00,2.13529,2.1353,2.13523,2.13525,9551541.0
2006-08-07 18:00:00,2.13496,2.13496,2.13464,2.13464,1872602.0
2006-08-07 18:01:00,2.13476,2.13517,2.13476,2.13517,12551974.0
2006-08-07 18:02:00,2.1352,2.13529,2.13504,2.13523,8122789.0
2006-08-07 18:03:00,2.13533,2.13574,2.13533,2.13574,16786898.0
2006-08-07 18:04:00,2.13566,2.1359,2.13558,2.1359,2319430.0
2006-08-07 18:05:00,2.13592,2.13592,2.13573,2.13573,2532735.0
2006-08-07 18:06:00,2.13568,2.13568,2.13496,2.13496,9401754.0
2006-08-07 18:07:00,2.13497,2.13497,2.13464,2.1349,1082675.0
2006-08-07 18:08:00,2.13496,2.13498,2.13484,2.13486,1912828.0
2006-08-07 18:09:00,2.13473,2.13483,2.13462,2.13462,5673641.0
2006-08-07 18:10:00,2.13456,2.13479,2.13456,2.13479,12671793.0
2006-08-07 18:11:00,2.13478,2.1351,2.13464,2.1351,5432173.0
2006-08-07 18:12:00,2.13522,2.1355,2.13522,2.13539,2706364.0
2006-08-07 18:13:00,2.13538,2.13538,2.13532,2.13532,323733.0
2006-08-07 18:14:00,2.13541,2.13541,2.13512,2.13512,775712.0
2006-08-07 18:15:00,2.1352,2.13531,2.1352,2.13531,7690123.0
2006-08-07 18:16:00,2.13534,2.13541,2.13529,2.13541,1258051.0
2006-08-07 18:17:00,2.13538,2.13547,2.13526,2.13526,1824740.0
2006-08-07 18:18:00,2.13526,2.13543,2.13526,2.13543,4727912.0
2006-08-07 18:19:00,2.13536,2.13536,2.13504,2.13525,3832461.0
2006-08-07 18:20:00,2.13528,2.13548,2.13528,2.13534,4474671.0
2006-08-07 18:21:00,2.13541,2.13541,2.13522,2.13522,7394340.0
2006-08-07 18:22:00,2.13518,2.13518,2.13502,2.13503,2380230.0
2006-08-07 18:23:00,2.13509,2.13512,2.13499,2.13499,992756.0
2006-08-07 18:24:00,2.13496,2.13505,2.1349,2.13495,2400939.0
2006-08-07 18:26:00,2.13484,2.13498,2.13466,2.13466,6536118.0
2006-08-07 18:27:00,2.13445,2.13445,2.13407,2.13407,802167.0
2006-08-07 18:28:00,2.13408,2.13424,2.13406,2.13413,854912.0
2006-08-07 18:29:00,2.13424,2.13425,2.13418,2.13425,1359048.0
2006-08-07 18:30:00,2.13424,2.13424,2.13398,2.134,2955672.0
2006-08-07 18:31:00,2.13401,2.13417,2.13396,2.13396,986517.0
2006-08-07 18:32:00,2.13392,2.13401,2.13386,2.13401,4192850.0
2006-08-07 18:33:00,2.13403,2.13404,2.134,2.13404,3382067.0
2006-08-07 18:34:00,2.13396,2.13396,2.13358,2.13358,17149085.0
2006-08-07 18:35:00,2.13358,2.13401,2.13358,2.1338,4767846.0
2006-08-07 18:36:00,2.13401,2.13428,2.13401,2.13428,2576728.0
2006-08-07 18:37:00,2.13428,2.13438,2.13422,2.13438,9960420.0
2006-08-07 18:38:00,2.13431,2.13445,2.13431,2.13445,285442.0
2006-08-07 18:39:00,2.13452,2.13485,2.1345,2.13485,11444676.0
2006-08-07 18:41:00,2.13481,2.13481,2.13458,2.13459,18440873.0
2006-08-07 18:42:00,2.1346,2.13463,2.13448,2.13448,4287439.0
2006-08-07 18:43:00,2.13457,2.13493,2.13457,2.13481,13716527.0
2006-08-07 18:44:00,2.13494,2.13494,2.13469,2.13469,2901983.0
2006-08-07 18:45:00,2.13461,2.13469,2.13448,2.13451,4949091.0
2006-08-07 18:46:00,2.13456,2.13463,2.13453,2.13462,11430301.0
2006-08-07 18:47:00,2.13465,2.1347,2.1345,2.13451,4241384.0
2006-08-07 18:48:00,2.13448,2.13457,2.13435,2.13457,8172276.0
2006-08-07 18:49:00,2.13455,2.13476,2.13455,2.13476,6044249.0
2006-08-07 18:50:00,2.13492,2.13509,2.13492,2.13497,3668674.0
2006-08-07 18:51:00,2.135,2.1352,2.13499,2.13512,9007061.0
2006-08-07 18:52:00,2.13523,2.13556,2.13523,2.13556,8017479.0
2006-08-07 18:53:00,2.13545,2.13545,2.13512,2.13512,9620814.0
2006-08-07 18:54:00,2.13495,2.13495,2.13412,2.13412,5172472.0
2006-08-07 18:55:00,2.13396,2.13396,2.13363,2.13377,4026677.0
2006-08-07 18:56:00,2.13379,2.13379,2.1335,2.13362,11795468.0
2006-08-07 18:57:00,2.13376,2.13394,2.13376,2.13382,7667168.0
2006-08-07 18:58:00,2.13382,2.13389,2.13366,2.13389,3122990.0
2006-08-07 18:59:00,2.13382,2.13382,2.13362,2.13362,7890821.0
2006-08-07 19:00:00,2.13343,2.13343,2.1332,2.13326,6438536.0
2006-08-07 19:01:00,2.1332,2.13335,2.13309,2.13335,5313225.0
2006-08-07 19:02:00,2.13328,2.13373,2.13328,2.13373,759675.0
2006-08-07 19:03:00,2.13365,2.13427,2.13365,2.13412,8155900.0
2006-08-07 19:04:00,2.13393,2.13393,2.1337,2.13393,1973311.0
2006-08-07 19:05:00,2.13385,2.13385,2.13346,2.13352,18575125.0
2006-08-07 19:06:00,2.13339,2.13379,2.13339,2.13364,2346978.0
2006-08-07 19:08:00,2.13375,2.13387,2.13375,2.13387,1730754.0
2006-08-07 19:09:00,2.13389,2.13398,2.1336,2.1336,16540451.0
2006-08-07 19:10:00,2.1334,2.1334,2.13318,2.13318,1838309.0
2006-08-07 19:11:00,2.13321,2.13321,2.13298,2.13303,4391040.0
2006-08-07 19:12:00,2.13299,2.13303,2.1329,2.13294,8619246.0
2006-08-07 19:13:00,2.13291,2.13291,2.13276,2.13278,345800.0
2006-08-07 19:14:00,2.13279,2.13284,2.13272,2.13284,1161817.0
2006-08-07 19:15:00,2.13287,2.13302,2.13287,2.13297,3904947.0
2006-08-07 19:16:00,2.13302,2.13313,2.13294,2.13313,3083025.0
2006-08-07 19:17:00,2.13308,2.13308,2.13254,2.13254,10202039.0
2006-08-07 19:18:00,2.13256,2.13256,2.13239,2.13248,9179790.0
2006-08-07 19:19:00,2.13246,2.13262,2.13246,2.13262,3801456.0
2006-08-07 19:20:00,2.13269,2.13286,2.13268,2.13268,5945673.0
2006-08-07 19:21:00,2.1326,2.1326,2.13233,2.13233,2732912.0
2006-08-07 19:22:00,2.13226,2.1324,2.13226,2.13231,5602008.0
2006-08-07 19:23:00,2.13233,2.13233,2.13221,2.13223,3485883.0
2006-08-07 19:24:00,2.13237,2.13285,2.13236,2.13285,1033651.0
2006-08-07 19:25:00,2.13284,2.13293,2.13277,2.13277,14049439.0
2006-08-07 19:26:00,2.13264,2.13264,2.13254,2.13254,406029.0
2006-08-07 19:27:00,2.13247,2.13248,2.13227,2.1324,7014049.0
2006-08-07 19:28:00,2.13223,2.13229,2.13217,2.13217,2383364.0
2006-08-07 19:29:00,2.13202,2.13205,2.13162,2.13195,21805203.0
2006-08-07 19:30:00,2.1319,2.13192,2.13181,2.13183,3586158.0
2006-08-07 19:31:00,2.1321,2.13225,2.1321,2.13225,13483217.0
2006-08-07 19:32:00,2.13213,2.13249,2.13213,2.13249,356940.0
2006-08-07 19:33:00,2.13248,2.13289,2.13244,2.13289,997567.0
2006-08-07 19:35:00,2.13301,2.13301,2.13275,2.13275,4019160.0
2006-08-07 19:36:00,2.13277,2.13277,2.13229,2.1325,1033592.0
2006-08-07 19:37:00,2.1325,2.13253,2.13241,2.13242,2912694.0
2006-08-07 19:38:00,2.13234,2.13247,2.13218,2.13247,3937995.0
2006-08-07 19:39:00,2.13266,2.13304,2.13259,2.13304,2962094.0
2006-08-07 19:40:00,2.13303,2.13303,2.1329,2.13291,11770661.0
2006-08-07 19:41:00,2.13278,2.13283,2.13252,2.13283,10188398.0
2006-08-07 19:42:00,2.13292,2.13301,2.1329,2.13294,2696945.0
2006-08-07 19:43:00,2.13309,2.13339,2.13309,2.13339,848999.0
2006-08-07 19:44:00,2.1335,2.13404,2.1335,2.13404,5601391.0
2006-08-07 19:45:00,2.13408,2.13408,2.1339,2.13404,7495679.0
2006-08-07 19:46:00,2.13405,2.13405,2.13366,2.13366,2472086.0
2006-08-07 19:47:00,2.13357,2.1336,2.13345,2.1335,16806596.0
2006-08-07 19:48:00,2.13351,2.1336,2.13346,2.13353,4605078.0
2006-08-07 19:49:00,2.13341,2.13348,2.13331,2.13348,4086497.0
2006-08-07 19:50:00,2.13353,2.13398,2.13353,2.13398,17884689.0
2006-08-07 19:51:00,2.1339,2.1339,2.13341,2.13341,2061150.0
2006-08-07 19:52:00,2.13347,2.13347,2.13315,2.13315,16612830.0
2006-08-07 19:53:00,2.13307,2.13324,2.13307,2.13312,1922686.0
2006-08-07 19:54:00,2.13317,2.13317,2.13315,2.13315,423344.0
2006-08-07 19:55:00,2.13312,2.13315,2.13312,2.13315,2488045.0
2006-08-07 19:56:00,2.13304,2.13304,2.13283,2.13283,14401776.0
2006-08-07 19:57:00,2.13282,2.13305,2.1328,2.13305,3028411.0
2006-08-07 19:58:00,2.13309,2.13329,2.13309,2.13319,1774039.0
2006-08-07 19:59:00,2.13327,2.13327,2.13278,2.13278,14471050.0
2006-08-07 20:00:00,2.13249,2.13249,2.13199,2.13199,4673092.0
2006-08-07 20:01:00,2.13198,2.13202,2.13179,2.13199,998051.0
2006-08-07 20:02:00,2.13212,2.13228,2.13202,2.13202,8597367.0
2006-08-07 20:03:00,2.1319,2.1319,2.13176,2.13176,7340672.0
2006-08-07 20:04:00,2.13161,2.13161,2.13143,2.13159,539592.0
2006-08-07 20:05:00,2.13149,2.13149,2.13074,2.13118,11302106.0
2006-08-07 20:06:00,2.13105,2.13119,2.13096,2.13096,1782240.0
2006-08-07 20:07:00,2.13085,2.13136,2.13085,2.13136,2431742.0
2006-08-07 20:08:00,2.13146,2.13157,2.13146,2.13157,4037336.0
2006-08-07 20:09:00,2.13158,2.13196,2.13158,2.13196,3267867.0
2006-08-07 20:10:00,2.13197,2.13213,2.13183,2.13213,2637787.0
2006-08-07 20:11:00,2.13221,2.13238,2.13221,2.13231,1337057.0
2006-08-07 20:12:00,2.13236,2.13245,2.13209,2.13245,9842868.0
2006-08-07 20:13:00,2.13254,2.13269,2.13246,2.13269,1324570.0
2006-08-07 20:14:00,2.13264,2.13264,2.13259,2.13259,305697.0
2006-08-07 20:15:00,2.1326,2.1326,2.1322,2.1322,2996985.0
2006-08-07 20:16:00,2.13244,2.13276,2.13244,2.13268,685714.0
2006-08-07 20:18:00,2.13264,2.13264,2.13224,2.13224,10394072.0
2006-08-07 20:19:00,2.13232,2.13232,2.13208,2.13208,2945278.0
2006-08-07 20:20:00,2.13207,2.13207,2.13179,2.13189,14705015.0
2006-08-07 20:21:00,2.13209,2.13229,2.13209,2.13219,2006271.0
2006-08-07 20:22:00,2.13203,2.13203,2.13167,2.13177,5946695.0
2006-08-07 20:23:00,2.13198,2.13235,2.13198,2.13235,1635335.0
2006-08-07 20:24:00,2.13243,2.13254,2.13241,2.13254,4801639.0
2006-08-07 20:25:00,2.13252,2.13252,2.13207,2.13207,3096300.0
2006-08-07 20:26:00,2.13205,2.13211,2.13193,2.13201,16277283.0
2006-08-07 20:27:00,2.13195,2.13197,2.13179,2.13179,9141135.0
2006-08-07 20:28:00,2.13181,2.1319,2.13178,2.13178,2266214.0
2006-08-07 20:29:00,2.13191,2.13199,2.13183,2.13186,8183582.0
2006-08-07 20:30:00,2.13199,2.13226,2.13199,2.13226,2402782.0
2006-08-07 20:31:00,2.1324,2.13262,2.1324,2.13256,5720743.0
2006-08-07 20:32:00,2.13256,2.13257,2.13245,2.13254,16828552.0
2006-08-07 20:33:00,2.13237,2.13245,2.13231,2.13231,6522751.0
2006-08-07 20:34:00,2.13224,2.13233,2.13208,2.13233,5408869.0
2006-08-07 20:35:00,2.13248,2.13276,2.13246,2.13276,1118618.0
2006-08-07 20:36:00,2.13294,2.13311,2.13294,2.13311,22592663.0
2006-08-07 20:37:00,2.13305,2.13305,2.13243,2.13243,16795533.0
2006-08-07 20:39:00,2.13243,2.13245,2.13234,2.13235,7842197.0
2006-08-07 20:40:00,2.13244,2.13255,2.13244,2.13255,2567598.0
2006-08-07 20:41:00,2.13277,2.13286,2.13272,2.13283,4142369.0
2006-08-07 20:42:00,2.13276,2.13276,2.13265,2.13276,1417275.0
2006-08-07 20:43:00,2.13281,2.13295,2.13278,2.13295,643521.0
2006-08-07 20:44:00,2.133,2.13315,2.13295,2.13315,2535527.0
2006-08-07 20:45:00,2.13309,2.1331,2.13298,2.13298,11981697.0
2006-08-07 20:46:00,2.13296,2.13296,2.13246,2.13246,2037502.0
2006-08-07 20:47:00,2.13235,2.13246,2.13203,2.13203,14996809.0
2006-08-07 20:48:00,2.13201,2.13231,2.13201,2.13231,5487499.0
2006-08-07 20:49:00,2.13232,2.13252,2.13232,2.13251,2700335.0
2006-08-07 20:53:00,2.1327,2.1327,2.13248,2.13254,6680729.0
2006-08-07 20:54:00,2.13255,2.13264,2.13255,2.13264,1591042.0
2006-08-07 20:55:00,2.13256,2.13256,2.13218,2.13218,74753.0
2006-08-07 20:56:00,2.13232,2.13258,2.13232,2.13258,835080.0
2006-08-07 20:57:00,2.1324,2.1324,2.13239,2.13239,371084.0
2006-08-07 20:58:00,2.1323,2.1323,2.13206,2.13219,10737231.0
2006-08-07 20:59:00,2.13212,2.13263,2.13212,2.13263,1983087.0
2006-08-07 21:00:00,2.13275,2.13322,2.13265,2.13322,17692700.0
2006-08-07 21:01:00,2.1333,2.13344,2.13328,2.13344,2660505.0
2006-08-07 21:02:00,2.1333,2.13338,2.13307,2.13318,4629668.0
2006-08-07 21:03:00,2.13312,2.13312,2.13293,2.13293,3845174.0
2006-08-07 21:04:00,2.13288,2.13296,2.13237,2.13254,20995747.0
2006-08-07 21:05:00,2.13273,2.13285,2.13273,2.13285,412666.0
2006-08-07 21:06:00,2.13307,2.13327,2.13307,2.13327,827268.0
2006-08-07 21:07:00,2.13333,2.13358,2.13325,2.13351,1331243.0
2006-08-07 21:08:00,2.13362,2.13379,2.1336,2.13379,16785773.0
2006-08-07 21:09:00,2.1337,2.13385,2.13343,2.13354,11671436.0
2006-08-07 21:10:00,2.1333,2.1334,2.1331,2.1332,1894657.0
2006-08-07 21:11:00,2.13304,2.13304,2.13247,2.13247,5869478.0
2006-08-07 21:12:00,2.13236,2.13236,2.13214,2.13231,4346081.0
2006-08-07 21:13:00,2.13221,2.13221,2.13201,2.13201,1979941.0
2006-08-07 21:14:00,2.132,2.132,2.13188,2.13188,2983777.0
2006-08-07 21:15:00,2.13205,2.13221,2.13204,2.13221,2310164.0
2006-08-07 21:17:00,2.13228,2.13232,2.13228,2.13232,175697.0
2006-08-07 21:18:00,2.13226,2.13256,2.13226,2.13256,1970034.0
2006-08-07 21:19:00,2.13267,2.13267,2.13228,2.13242,10649364.0
2006-08-07 21:20:00,2.13234,2.13253,2.13234,2.13253,4609168.0
2006-08-07 21:21:00,2.13246,2.1326,2.13244,2.13252,1852304.0
2006-08-07 21:22:00,2.1324,2.1324,2.13228,2.13228,728860.0
2006-08-07 21:24:00,2.13224,2.13224,2.13199,2.13199,3271474.0
2006-08-07 21:25:00,2.13192,2.13195,2.13175,2.13195,2811431.0
2006-08-07 21:26:00,2.13193,2.13199,2.13182,2.13199,3429135.0
2006-08-07 21:27:00,2.13208,2.13235,2.13199,2.13235,2126751.0
2006-08-07 21:30:00,2.13229,2.13235,2.13214,2.13235,724387.0
2006-08-07 21:31:00,2.13237,2.13278,2.13237,2.13273,15781433.0
2006-08-07 21:32:00,2.13266,2.13286,2.13266,2.13286,5825847.0
2006-08-07 21:33:00,2.13286,2.13291,2.13282,2.13282,2233763.0
2006-08-07 21:34:00,2.13291,2.13331,2.13291,2.13331,2717935.0
2006-08-07 21:35:00,2.13344,2.13361,2.13344,2.1335,6951917.0
2006-08-07 21:36:00,2.13371,2.13406,2.13371,2.13406,3162070.0
2006-08-07 21:37:00,2.13413,2.13435,2.13411,2.13435,3020520.0
2006-08-07 21:38:00,2.13457,2.13457,2.13429,2.13429,2141634.0
2006-08-07 21:39:00,2.1344,2.1344,2.134,2.13415,16244553.0
2006-08-07 21:40:00,2.13402,2.13417,2.134,2.13417,11287355.0
2006-08-07 21:41:00,2.13403,2.13413,2.134,2.134,2671890.0
2006-08-07 21:42:00,2.13406,2.13413,2.13406,2.13413,4956794.0
2006-08-07 21:43:00,2.13401,2.13418,2.13401,2.13416,12045504.0
2006-08-07 21:44:00,2.13419,2.1342,2.13412,2.13412,917875.0
2006-08-07 21:45:00,2.13424,2.13424,2.13405,2.13413,5273865.0
2006-08-07 21:46:00,2.13411,2.13411,2.13395,2.13395,8897265.0
2006-08-07 21:48:00,2.1339,2.13411,2.13389,2.13411,5470953.0
2006-08-07 21:49:00,2.13413,2.13433,2.13403,2.13433,6763965.0
2006-08-07 21:50:00,2.13435,2.13443,2.13435,2.13442,7488274.0
2006-08-07 21:51:00,2.13434,2.13436,2.13424,2.13435,3805308.0
2006-08-07 21:52:00,2.1344,2.13443,2.13404,2.13443,11565249.0
2006-08-07 21:53:00,2.13438,2.13438,2.13403,2.13403,3512757.0
2006-08-07 21:54:00,2.13397,2.13397,2.13242,2.13242,3561619.0
2006-08-07 21:55:00,2.13392,2.13394,2.1335,2.13394,22848376.0
2006-08-07 21:56:00,2.13381,2.13396,2.1338,2.1338,6725618.0
2006-08-07 21:57:00,2.13391,2.13398,2.13391,2.13398,810761.0
2006-08-07 21:58:00,2.13396,2.13404,2.13385,2.13404,11080388.0
2006-08-07 21:59:00,2.13417,2.13441,2.13405,2.13435,3463511.0
2006-08-07 22:00:00,2.13424,2.13433,2.1341,2.1341,14821711.0
2006-08-07 22:01:00,2.13373,2.1344,2.13373,2.1344,17326765.0
2006-08-07 22:02:00,2.13445,2.1348,2.13445,2.1348,3067080.0
2006-08-07 22:03:00,2.13475,2.13493,2.13467,2.13493,1689845.0
2006-08-07 22:04:00,2.13501,2.13511,2.13499,2.13511,2691354.0
2006-08-07 22:05:00,2.13494,2.13494,2.13448,2.13448,2896276.0
2006-08-07 22:06:00,2.13438,2.13477,2.13438,2.13477,5905164.0
2006-08-07 22:07:00,2.13486,2.13486,2.13481,2.13481,35132.0
2006-08-07 22:09:00,2.13499,2.13499,2.13481,2.13481,7989896.0
2006-08-07 22:11:00,2.13476,2.13491,2.13476,2.13491,2647979.0
2006-08-07 22:12:00,2.1349,2.13494,2.13476,2.13494,6748194.0
2006-08-07 22:13:00,2.135,2.13521,2.135,2.13521,3834620.0
2006-08-07 22:15:00,2.13513,2.13513,2.13476,2.13478,6990093.0
2006-08-07 22:16:00,2.13467,2.13467,2.13443,2.13443,213840.0
2006-08-07 22:17:00,2.1343,2.13442,2.1343,2.13442,801100.0
2006-08-07 22:18:00,2.13447,2.13462,2.13446,2.13462,13714890.0
2006-08-07 22:19:00,2.13472,2.13472,2.13438,2.13444,4732636.0
2006-08-07 22:20:00,2.13433,2.1346,2.13429,2.1346,1325611.0
2006-08-07 22:21:00,2.13468,2.13482,2.13466,2.13482,2321012.0
2006-08-07 22:22:00,2.13465,2.13473,2.13427,2.13435,30264089.0
2006-08-07 22:23:00,2.13431,2.13431,2.13402,2.13411,3330800.0
2006-08-07 22:24:00,2.13401,2.13413,2.13389,2.13413,4489415.0
2006-08-07 22:25:00,2.13413,2.13413,2.13401,2.13402,822183.0
2006-08-07 22:26:00,2.13403,2.13403,2.13386,2.13398,1204965.0
2006-08-07 22:27:00,2.13407,2.13424,2.13407,2.13424,7973584.0
2006-08-07 22:28:00,2.13425,2.13425,2.13405,2.13418,6825647.0
2006-08-07 22:29:00,2.13411,2.13412,2.134,2.13401,370006.0
2006-08-07 22:30:00,2.13405,2.13418,2.13405,2.13418,1226660.0
2006-08-07 22:31:00,2.13413,2.13413,2.13389,2.13389,545995.0
2006-08-07 22:32:00,2.13387,2.13387,2.13379,2.13382,898982.0
2006-08-07 22:33:00,2.13386,2.13386,2.13363,2.13363,3009727.0
2006-08-07 22:35:00,2.13357,2.13357,2.13331,2.13345,10939658.0
2006-08-07 22:36:00,2.13342,2.13342,2.13327,2.13327,7565691.0
2006-08-07 22:37:00,2.13329,2.13336,2.13285,2.13336,13744831.0
2006-08-07 22:38:00,2.13336,2.13341,2.13333,2.13333,1341962.0
2006-08-07 22:39:00,2.1332,2.13345,2.13311,2.13339,11088508.0
2006-08-07 22:40:00,2.13346,2.13371,2.13346,2.13363,305158.0
2006-08-07 22:41:00,2.13351,2.13351,2.13342,2.13342,1151674.0
2006-08-07 22:42:00,2.13342,2.13343,2.13342,2.13343,1693875.0
2006-08-07 22:43:00,2.13351,2.13358,2.1335,2.1335,2075428.0
2006-08-07 22:44:00,2.13349,2.13349,2.13314,2.13314,3683715.0
2006-08-07 22:45:00,2.13304,2.13304,2.13288,2.13288,401408.0
2006-08-07 22:46:00,2.13272,2.13276,2.13263,2.13263,16655606.0
2006-08-07 22:47:00,2.13255,2.13255,2.1321,2.13236,1874161.0
2006-08-07 22:48:00,2.13224,2.13224,2.13219,2.13219,6611225.0
2006-08-07 22:49:00,2.1322,2.13225,2.13209,2.13225,3837298.0
2006-08-07 22:50:00,2.13224,2.13244,2.13224,2.13244,3855962.0
2006-08-07 22:51:00,2.13255,2.13324,2.13255,2.13324,4662904.0
2006-08-07 22:52:00,2.13329,2.13329,2.13329,2.13329,3871716.0
2006-08-07 22:53:00,2.13331,2.13337,2.13308,2.13334,3391257.0
2006-08-07 22:54:00,2.13356,2.13359,2.13356,2.13359,702448.0
2006-08-07 22:55:00,2.13359,2.13362,2.13348,2.13362,11742491.0
2006-08-07 22:56:00,2.13357,2.13357,2.13325,2.13325,1540311.0
2006-08-07 22:57:00,2.13337,2.13349,2.13303,2.13303,10844827.0
2006-08-07 22:58:00,2.13345,2.13345,2.13332,2.13332,2537040.0
2006-08-07 23:24:00,2.13308,2.13308,2.13263,2.13297,6355528.0
2006-08-07 23:26:00,2.13316,2.1332,2.133,2.1332,10400444.0
2006-08-07 23:27:00,2.13309,2.13322,2.13309,2.13322,3531952.0
2006-08-07 23:28:00,2.13323,2.13323,2.13306,2.13317,2651439.0
2006-08-07 23:29:00,2.13306,2.13313,2.13304,2.13304,2485155.0
2006-08-07 23:30:00,2.13315,2.1333,2.13315,2.1333,949081.0
2006-08-07 23:32:00,2.1334,2.13344,2.1334,2.13344,509364.0
2006-08-07 23:37:00,2.13331,2.13331,2.13327,2.1333,5692472.0
2006-08-07 23:38:00,2.13325,2.13337,2.13325,2.13337,430031.0
2006-08-07 23:43:00,2.13338,2.13338,2.13322,2.13328,1504349.0
2006-08-07 23:44:00,2.13329,2.13329,2.13309,2.13325,3211824.0
2006-08-07 23:52:00,2.13317,2.13329,2.13317,2.13321,20657968.0
2006-08-07 23:55:00,2.13312,2.13312,2.13271,2.13271,4279516.0
2006-08-07 23:59:00,2.13271,2.13271,2.13192,2.13192,857785.0
2006-08-08 00:00:00,2.13184,2.13184,2.13181,2.13181,2562661.0
2006-08-08 00:01:00,2.13193,2.13193,2.13174,2.13174,10214619.0
2006-08-08 00:02:00,2.1316,2.13178,2.1316,2.13177,9523669.0
2006-08-08 00:03:00,2.13166,2.13174,2.13151,2.13151,2119781.0
2006-08-08 00:04:00,2.13147,2.13152,2.13144,2.13149,2696941.0
2006-08-08 00:05:00,2.13143,2.13153,2.13131,2.13153,2022569.0
2006-08-08 00:07:00,2.13146,2.13155,2.13135,2.13135,1933536.0
2006-08-08 00:08:00,2.13141,2.13149,2.13135,2.13141,11447695.0
2006-08-08 00:09:00,2.13166,2.13172,2.13166,2.13167,2074892.0
2006-08-08 00:10:00,2.13163,2.13163,2.13143,2.13143,21044747.0
2006-08-08 00:11:00,2.13147,2.13147,2.13125,2.13125,2196206.0
2006-08-08 00:12:00,2.13133,2.13144,2.13133,2.13144,5446579.0
2006-08-08 00:13:00,2.13138,2.13163,2.13132,2.13132,10355692.0
2006-08-08 00:14:00,2.13114,2.13114,2.13082,2.13085,1520311.0
2006-08-08 00:16:00,2.13092,2.13099,2.13092,2.13096,3468596.0
2006-08-08 00:17:00,2.13086,2.13086,2.13024,2.13024,3876557.0
2006-08-08 00:18:00,2.12996,2.12996,2.12924,2.12924,3636372.0
2006-08-08 00:19:00,2.12914,2.12929,2.12903,2.12929,5474090.0
2006-08-08 00:20:00,2.12942,2.12974,2.1294,2.12974,2320721.0
2006-08-08 00:21:00,2.12956,2.12967,2.12927,2.12959,14183287.0
2006-08-08 00:22:00,2.12974,2.13024,2.12974,2.13024,957874.0
2006-08-08 00:23:00,2.13028,2.13049,2.13028,2.13049,6554060.0
2006-08-08 00:24:00,2.13048,2.13059,2.13048,2.13058,5236839.0
2006-08-08 00:25:00,2.13055,2.13063,2.13023,2.13063,4444147.0
2006-08-08 00:26:00,2.13064,2.13095,2.13059,2.13095,26281098.0
2006-08-08 00:27:00,2.13082,2.13082,2.13069,2.13069,2721599.0
2006-08-08 00:28:00,2.13053,2.1306,2.13035,2.1304,8617759.0
2006-08-08 00:29:00,2.13018,2.13024,2.1301,2.1301,970102.0
2006-08-08 00:30:00,2.13013,2.13034,2.13013,2.13034,744782.0
2006-08-08 00:31:00,2.13001,2.13059,2.13001,2.13059,15991528.0
2006-08-08 00:32:00,2.13059,2.13059,2.13022,2.13022,4304013.0
2006-08-08 00:33:00,2.1301,2.1301,2.12955,2.12955,7147223.0
2006-08-08 00:35:00,2.12978,2.12999,2.12978,2.12999,465605.0
2006-08-08 00:36:00,2.13017,2.13041,2.13011,2.13041,6244342.0
2006-08-08 00:37:00,2.13041,2.13042,2.13036,2.13037,610989.0
2006-08-08 00:38:00,2.13035,2.1307,2.13035,2.1307,541236.0
2006-08-08 00:39:00,2.13076,2.13102,2.13076,2.13102,217013.0
2006-08-08 00:40:00,2.131,2.131,2.13043,2.13073,3955978.0
2006-08-08 00:44:00,2.13069,2.13069,2.1306,2.1306,3244092.0
2006-08-08 00:45:00,2.13059,2.13059,2.1304,2.13048,3370025.0
2006-08-08 00:46:00,2.13044,2.13044,2.13017,2.13025,5502610.0
2006-08-08 00:47:00,2.13014,2.13014,2.1301,2.1301,6260127.0
2006-08-08 00:48:00,2.12993,2.13004,2.12993,2.12995,2056661.0
2006-08-08 00:54:00,2.1297,2.12976,2.12958,2.12976,10676873.0
2006-08-08 00:56:00,2.12972,2.12984,2.12972,2.12984,707126.0
2006-08-08 00:57:00,2.12987,2.12987,2.12949,2.12952,6076930.0
2006-08-08 00:59:00,2.12952,2.12956,2.12943,2.12956,3337280.0
2006-08-08 01:00:00,2.12955,2.12984,2.12955,2.12984,5008380.0
2006-08-08 01:01:00,2.12992,2.13022,2.12987,2.13022,7591739.0
2006-08-08 01:02:00,2.13026,2.13039,2.13018,2.13034,9563449.0
2006-08-08 01:04:00,2.13052,2.13052,2.12976,2.12977,1546173.0
2006-08-08 01:05:00,2.12977,2.12998,2.12977,2.12998,11141866.0
2006-08-08 01:06:00,2.13004,2.13015,2.13004,2.13015,839782.0
2006-08-08 01:07:00,2.13004,2.13004,2.12993,2.12993,5547609.0
2006-08-08 01:09:00,2.12989,2.13001,2.12979,2.13001,5829535.0
2006-08-08 01:11:00,2.12852,2.13006,2.12852,2.13006,12939002.0
2006-08-08 01:12:00,2.13004,2.13019,2.13,2.13019,2855810.0
2006-08-08 01:13:00,2.1302,2.13027,2.13011,2.13025,4872723.0
2006-08-08 01:14:00,2.13024,2.13027,2.13004,2.1302,808588.0
2006-08-08 01:15:00,2.13016,2.13029,2.12988,2.12988,2766414.0
2006-08-08 01:16:00,2.13013,2.13014,2.12998,2.13013,1558819.0
2006-08-08 01:17:00,2.13017,2.13017,2.13009,2.13013,2420138.0
2006-08-08 01:18:00,2.13011,2.13011,2.12993,2.13002,11228784.0
2006-08-08 01:19:00,2.13008,2.13009,2.12987,2.12987,4547067.0
2006-08-08 01:20:00,2.12992,2.13007,2.12992,2.13006,5868547.0
2006-08-08 01:25:00,2.13013,2.13013,2.13012,2.13012,5273728.0
2006-08-08 01:27:00,2.13023,2.13023,2.12996,2.13003,1106808.0
2006-08-08 01:28:00,2.12999,2.13011,2.12998,2.13011,4057885.0
2006-08-08 01:29:00,2.13007,2.13038,2.13007,2.13038,3647965.0
2006-08-08 01:31:00,2.1303,2.1303,2.12995,2.1301,13297862.0
2006-08-08 01:32:00,2.13017,2.13021,2.13007,2.13007,6358607.0
2006-08-08 01:33:00,2.13016,2.13047,2.13016,2.13047,6350798.0
2006-08-08 01:34:00,2.13051,2.1307,2.13051,2.1307,794537.0
2006-08-08 01:35:00,2.13076,2.13113,2.13076,2.13113,3998457.0
2006-08-08 01:39:00,2.13107,2.1311,2.13085,2.13085,1233743.0
2006-08-08 01:40:00,2.13091,2.13091,2.13059,2.13073,5120725.0
2006-08-08 01:41:00,2.13051,2.13051,2.13039,2.13049,96080.0
2006-08-08 01:42:00,2.13047,2.13063,2.13041,2.13063,7776743.0
2006-08-08 01:43:00,2.13075,2.13089,2.13069,2.13089,6070287.0
2006-08-08 01:44:00,2.13077,2.13092,2.13077,2.13085,3421655.0
2006-08-08 01:45:00,2.13093,2.13107,2.13093,2.13107,4704394.0
2006-08-08 01:46:00,2.13103,2.13103,2.13078,2.13079,1146416.0
2006-08-08 01:47:00,2.13074,2.13085,2.13074,2.13079,2445767.0
2006-08-08 01:48:00,2.1307,2.13096,2.1307,2.13096,6389352.0
2006-08-08 01:49:00,2.13097,2.13108,2.13097,2.13108,636018.0
2006-08-08 01:50:00,2.13102,2.13102,2.13072,2.13099,16880601.0
2006-08-08 01:51:00,2.13111,2.13112,2.13109,2.13109,4672065.0
2006-08-08 01:52:00,2.13101,2.13103,2.1308,2.13092,3063260.0
2006-08-08 01:53:00,2.13089,2.13094,2.13079,2.13094,4224778.0
2006-08-08 01:54:00,2.13095,2.13099,2.13078,2.1309,15978052.0
2006-08-08 01:55:00,2.13093,2.1311,2.13091,2.1311,2640834.0
2006-08-08 01:56:00,2.13106,2.13116,2.13096,2.13116,1713930.0
2006-08-08 01:57:00,2.13124,2.1314,2.13124,2.13129,1391190.0
2006-08-08 01:58:00,2.13111,2.1312,2.13093,2.13118,10236374.0
2006-08-08 01:59:00,2.13132,2.13152,2.13113,2.13152,2439680.0
2006-08-08 02:00:00,2.13248,2.13248,2.13224,2.13224,5168927.0
2006-08-08 02:01:00,2.13205,2.13215,2.1317,2.1317,9314261.0
2006-08-08 02:02:00,2.13174,2.13174,2.1316,2.1316,1155201.0
2006-08-08 02:03:00,2.13162,2.13162,2.13131,2.13132,1900777.0
2006-08-08 02:04:00,2.13134,2.13142,2.13117,2.13142,2550792.0
2006-08-08 02:05:00,2.1313,2.13162,2.1313,2.13162,3228110.0
2006-08-08 02:06:00,2.13162,2.13162,2.13121,2.13126,3886640.0
2006-08-08 02:07:00,2.13129,2.13133,2.13118,2.1312,3350754.0
2006-08-08 02:08:00,2.13111,2.13111,2.13087,2.13087,4265168.0
2006-08-08 02:09:00,2.13088,2.13095,2.13088,2.13095,18104463.0
2006-08-08 02:10:00,2.13095,2.13103,2.13081,2.13081,1065047.0
2006-08-08 02:11:00,2.13068,2.13068,2.13051,2.13051,7584702.0
2006-08-08 02:12:00,2.1306,2.1306,2.13033,2.13033,2564503.0
2006-08-08 02:13:00,2.13021,2.13022,2.13005,2.13009,1117366.0
2006-08-08 02:14:00,2.13014,2.13026,2.13014,2.13026,4344257.0
2006-08-08 02:15:00,2.13032,2.13043,2.13019,2.13019,3780417.0
2006-08-08 02:16:00,2.13027,2.13043,2.13005,2.13043,5570092.0
2006-08-08 02:17:00,2.13041,2.13075,2.13041,2.13075,5443887.0
2006-08-08 02:19:00,2.13075,2.13075,2.13041,2.1305,5281275.0
2006-08-08 02:20:00,2.13036,2.13044,2.13029,2.13029,1129697.0
2006-08-08 02:22:00,2.13024,2.13025,2.13013,2.13013,4100592.0
2006-08-08 02:23:00,2.13002,2.13013,2.13,2.13013,5206540.0
2006-08-08 02:24:00,2.13019,2.13041,2.13019,2.13041,2612514.0
2006-08-08 02:25:00,2.13053,2.13068,2.13053,2.13068,175634.0
2006-08-08 02:26:00,2.13073,2.1312,2.13073,2.1312,5826954.0
2006-08-08 02:27:00,2.13116,2.13116,2.13102,2.13102,6750830.0
2006-08-08 02:28:00,2.13096,2.13096,2.13058,2.13058,10950163.0
2006-08-08 02:29:00,2.13047,2.13058,2.13039,2.13043,13581186.0
2006-08-08 02:30:00,2.13054,2.13088,2.13054,2.13071,3280119.0
2006-08-08 02:31:00,2.13071,2.13071,2.13057,2.13059,3981832.0
2006-08-08 02:32:00,2.13063,2.13077,2.13063,2.13077,586381.0
2006-08-08 02:33:00,2.13091,2.13124,2.13091,2.13124,482256.0
2006-08-08 02:34:00,2.13116,2.13124,2.13116,2.13124,5273728.0
2006-08-08 02:35:00,2.1313,2.1313,2.13099,2.131,4880990.0
2006-08-08 02:36:00,2.13094,2.13094,2.1307,2.1307,3138449.0
2006-08-08 02:37:00,2.13071,2.13093,2.13071,2.13093,1944157.0
2006-08-08 02:38:00,2.13092,2.13108,2.13085,2.13108,4289701.0
2006-08-08 02:39:00,2.13106,2.13118,2.13098,2.13098,6393447.0
2006-08-08 02:40:00,2.13083,2.13086,2.13077,2.13077,4237714.0
2006-08-08 02:41:00,2.13077,2.13088,2.13077,2.13088,10261155.0
2006-08-08 02:42:00,2.13088,2.13094,2.13076,2.13094,2602019.0
2006-08-08 02:43:00,2.13088,2.13088,2.13057,2.1306,1630051.0
2006-08-08 02:44:00,2.13034,2.13083,2.13034,2.13083,2661806.0
2006-08-08 02:45:00,2.13105,2.13152,2.13103,2.13152,896737.0
2006-08-08 02:46:00,2.13155,2.13161,2.13133,2.13133,4931406.0
2006-08-08 02:47:00,2.13144,2.13147,2.13129,2.13147,2662081.0
2006-08-08 02:48:00,2.13165,2.13186,2.13021,2.13021,13354322.0
2006-08-08 02:49:00,2.13147,2.13147,2.13127,2.13131,5350856.0
2006-08-08 02:50:00,2.13137,2.1315,2.13135,2.13147,5604243.0
2006-08-08 02:51:00,2.1316,2.13196,2.1316,2.13196,10970007.0
2006-08-08 02:52:00,2.132,2.13208,2.13198,2.13198,5914296.0
2006-08-08 02:54:00,2.13201,2.13213,2.13201,2.13211,10805805.0
2006-08-08 02:55:00,2.13219,2.13219,2.13215,2.13216,1556134.0
2006-08-08 02:56:00,2.13209,2.13209,2.13184,2.13184,3402595.0
2006-08-08 02:57:00,2.13162,2.13164,2.13146,2.1315,8989626.0
2006-08-08 02:58:00,2.13145,2.13145,2.13124,2.13139,7673075.0
2006-08-08 02:59:00,2.13139,2.13139,2.13118,2.13119,4617295.0
2006-08-08 03:02:00,2.13109,2.13117,2.13109,2.13117,1976115.0
2006-08-08 03:03:00,2.13121,2.13147,2.13121,2.13145,1499122.0
2006-08-08 03:04:00,2.13139,2.13144,2.13125,2.13125,6639855.0
2006-08-08 03:05:00,2.13133,2.13152,2.13133,2.13145,11092856.0
2006-08-08 03:06:00,2.13142,2.13153,2.1313,2.13153,1992639.0
2006-08-08 03:07:00,2.13159,2.13186,2.13159,2.13181,5814311.0
2006-08-08 03:10:00,2.13185,2.13212,2.13185,2.13202,7078224.0
2006-08-08 03:13:00,2.132,2.1321,2.13193,2.13204,5095007.0
2006-08-08 03:14:00,2.13202,2.13229,2.13192,2.13229,3494789.0
2006-08-08 03:15:00,2.13219,2.13248,2.13219,2.13248,115596.0
2006-08-08 03:17:00,2.13233,2.13242,2.13233,2.13238,91643.0
2006-08-08 03:18:00,2.13232,2.13232,2.13209,2.13214,15155281.0
2006-08-08 03:19:00,2.13198,2.13199,2.13158,2.13199,15372465.0
2006-08-08 03:20:00,2.13196,2.13208,2.13196,2.13208,274154.0
2006-08-08 03:21:00,2.1321,2.13221,2.13202,2.13204,1200550.0
2006-08-08 03:22:00,2.13211,2.13225,2.13211,2.13223,591127.0
2006-08-08 03:25:00,2.13219,2.13219,2.13195,2.13212,2164746.0
2006-08-08 03:26:00,2.13198,2.1324,2.13198,2.13204,7157961.0
2006-08-08 03:27:00,2.13203,2.13212,2.13187,2.13212,3955894.0
2006-08-08 03:28:00,2.13213,2.13213,2.13186,2.13186,14928611.0
2006-08-08 03:29:00,2.1321,2.13246,2.1321,2.13246,873257.0
2006-08-08 03:31:00,2.13228,2.13228,2.13177,2.13177,8462889.0
2006-08-08 03:32:00,2.13187,2.13195,2.13187,2.13195,3006959.0
2006-08-08 03:33:00,2.13215,2.13222,2.13206,2.13222,19862794.0
2006-08-08 03:34:00,2.13223,2.13223,2.13203,2.13219,4848513.0
2006-08-08 03:35:00,2.13209,2.13209,2.13196,2.13196,4987940.0
2006-08-08 03:36:00,2.13206,2.13228,2.13206,2.13226,6837115.0
2006-08-08 03:37:00,2.1322,2.1322,2.13207,2.13207,974835.0
2006-08-08 03:38:00,2.13195,2.13195,2.13152,2.13183,14992903.0
2006-08-08 03:39:00,2.13203,2.13213,2.13202,2.13213,16085938.0
2006-08-08 03:40:00,2.13224,2.13231,2.13219,2.1323,5809901.0
2006-08-08 03:41:00,2.13231,2.13231,2.13217,2.13217,3507979.0
2006-08-08 03:42:00,2.13213,2.13213,2.13191,2.13212,4005122.0
2006-08-08 03:43:00,2.13208,2.13231,2.13208,2.13231,3198337.0
2006-08-08 03:44:00,2.1323,2.13259,2.1323,2.13259,5031447.0
2006-08-08 03:46:00,2.13251,2.13251,2.13214,2.13214,8314425.0
2006-08-08 03:47:00,2.13223,2.13224,2.13205,2.13205,5020812.0
2006-08-08 03:48:00,2.13175,2.13189,2.13172,2.13172,2110925.0
2006-08-08 03:49:00,2.13154,2.13154,2.13137,2.13137,21740441.0
2006-08-08 03:50:00,2.13134,2.13134,2.13117,2.13117,2039807.0
2006-08-08 03:51:00,2.13087,2.1309,2.13075,2.1309,12273717.0
2006-08-08 03:52:00,2.13083,2.13087,2.13069,2.13069,1864009.0
2006-08-08 03:53:00,2.13054,2.13054,2.13022,2.13022,9700046.0
2006-08-08 03:54:00,2.13031,2.13045,2.13027,2.13045,2240329.0
2006-08-08 03:55:00,2.13054,2.13066,2.13053,2.13061,2923829.0
2006-08-08 03:56:00,2.1306,2.13065,2.13041,2.13041,2138386.0
2006-08-08 03:57:00,2.13047,2.13047,2.13033,2.13033,9097019.0
2006-08-08 03:58:00,2.13046,2.13054,2.13037,2.13054,9758876.0
2006-08-08 03:59:00,2.13058,2.13076,2.13047,2.13076,1898296.0
2006-08-08 04:00:00,2.13069,2.13069,2.13053,2.13057,891947.0
2006-08-08 04:01:00,2.13054,2.13059,2.13044,2.13044,11715323.0
2006-08-08 04:02:00,2.13044,2.13048,2.1303,2.13048,1757868.0
2006-08-08 04:03:00,2.13045,2.13075,2.13045,2.13074,7519400.0
2006-08-08 04:04:00,2.13052,2.13052,2.13039,2.13042,4118483.0
2006-08-08 04:05:00,2.1303,2.13034,2.1303,2.13034,12927520.0
2006-08-08 04:06:00,2.13032,2.13063,2.13032,2.13063,1845681.0
2006-08-08 04:07:00,2.13067,2.13085,2.13059,2.13083,4423789.0
2006-08-08 04:08:00,2.13088,2.13092,2.13069,2.13069,9276293.0
2006-08-08 04:09:00,2.13063,2.13063,2.13051,2.13051,12243778.0
2006-08-08 04:11:00,2.13042,2.13073,2.13042,2.13073,3134068.0
2006-08-08 04:12:00,2.13091,2.13113,2.13087,2.13087,6275857.0
2006-08-08 04:13:00,2.13089,2.13089,2.13074,2.13074,4209787.0
2006-08-08 04:14:00,2.13076,2.13087,2.13076,2.13087,1853878.0
2006-08-08 04:15:00,2.13083,2.13101,2.13083,2.13101,874358.0
2006-08-08 04:17:00,2.13098,2.13119,2.13098,2.13119,4119130.0
2006-08-08 04:19:00,2.13118,2.13126,2.13118,2.13126,527818.0
2006-08-08 04:20:00,2.13118,2.13118,2.13117,2.13117,427159.0
2006-08-08 04:21:00,2.13114,2.13114,2.131,2.131,397881.0
2006-08-08 04:22:00,2.13108,2.1311,2.13106,2.1311,5923487.0
2006-08-08 04:23:00,2.13131,2.13143,2.13131,2.13142,2402480.0
2006-08-08 04:24:00,2.13142,2.13153,2.13131,2.13131,13420597.0
2006-08-08 04:25:00,2.13123,2.13123,2.13088,2.13104,1115978.0
2006-08-08 04:28:00,2.13097,2.13097,2.13086,2.13086,857425.0
2006-08-08 04:29:00,2.13081,2.13081,2.13075,2.13075,1035211.0
2006-08-08 04:31:00,2.1307,2.13082,2.13069,2.13082,940871.0
2006-08-08 04:32:00,2.13079,2.13097,2.13079,2.13097,18200623.0
2006-08-08 04:34:00,2.13096,2.13115,2.13096,2.13115,9604479.0
2006-08-08 04:35:00,2.13087,2.13087,2.1306,2.13079,5825950.0
2006-08-08 04:36:00,2.13076,2.13076,2.13058,2.13061,2343548.0
2006-08-08 04:37:00,2.13059,2.13065,2.13057,2.13059,13140276.0
2006-08-08 04:38:00,2.13055,2.13058,2.13039,2.13058,8993932.0
2006-08-08 04:39:00,2.13042,2.13057,2.13042,2.13057,13101241.0
2006-08-08 04:40:00,2.13064,2.13073,2.13064,2.13072,779227.0
2006-08-08 04:41:00,2.1307,2.13084,2.1307,2.13072,27198915.0
2006-08-08 04:42:00,2.13066,2.13086,2.13054,2.13086,1734760.0
2006-08-08 04:43:00,2.13085,2.13114,2.13085,2.13114,5168927.0
2006-08-08 04:44:00,2.13094,2.13094,2.13086,2.1309,859012.0
2006-08-08 04:45:00,2.13091,2.13091,2.13078,2.13078,2328824.0
2006-08-08 04:47:00,2.13081,2.13081,2.13069,2.13069,1533153.0
2006-08-08 04:48:00,2.13051,2.13058,2.13045,2.13057,3514554.0
2006-08-08 04:49:00,2.13071,2.13089,2.13071,2.13089,14040031.0
2006-08-08 04:51:00,2.1309,2.13119,2.1309,2.13119,1403899.0
2006-08-08 04:52:00,2.13121,2.13146,2.13121,2.13146,733375.0
2006-08-08 04:53:00,2.13138,2.13138,2.1313,2.1313,75002.0
2006-08-08 04:54:00,2.13113,2.13125,2.13113,2.13114,6140563.0
2006-08-08 04:55:00,2.13107,2.13107,2.13097,2.13104,3422566.0
2006-08-08 04:56:00,2.13099,2.13099,2.13096,2.13096,400088.0
2006-08-08 04:57:00,2.13091,2.13091,2.13087,2.13087,187344.0
2006-08-08 04:58:00,2.13081,2.13081,2.13062,2.13068,1684859.0
2006-08-08 05:00:00,2.13069,2.13087,2.13069,2.13087,5031447.0
2006-08-08 05:01:00,2.13081,2.13081,2.13077,2.13077,2759150.0
2006-08-08 05:02:00,2.13031,2.13054,2.13031,2.13054,9960349.0
2006-08-08 05:04:00,2.13047,2.13097,2.13047,2.13097,8980707.0
2006-08-08 05:05:00,2.131,2.13129,2.13099,2.13129,1013392.0
2006-08-08 05:06:00,2.1311,2.13118,2.13085,2.13085,3399075.0
2006-08-08 05:07:00,2.13085,2.13109,2.13085,2.13109,3593880.0
2006-08-08 05:08:00,2.13103,2.13103,2.13079,2.13079,4916602.0
2006-08-08 05:09:00,2.13079,2.13079,2.13064,2.13064,3814763.0
2006-08-08 05:10:00,2.13062,2.13062,2.13018,2.13022,4160125.0
2006-08-08 05:11:00,2.13014,2.13049,2.13014,2.13048,5798831.0
2006-08-08 05:13:00,2.13054,2.1307,2.13039,2.13039,789326.0
2006-08-08 05:15:00,2.13079,2.13079,2.13044,2.13068,595886.0
2006-08-08 05:16:00,2.13061,2.13063,2.1306,2.1306,2144701.0
2006-08-08 05:17:00,2.13055,2.13055,2.13055,2.13055,1843373.0
2006-08-08 05:18:00,2.13048,2.13048,2.13036,2.13036,1204050.0
2006-08-08 05:19:00,2.13038,2.13038,2.12998,2.13005,323740.0
2006-08-08 05:20:00,2.13004,2.13004,2.12986,2.12986,1458233.0
2006-08-08 05:22:00,2.13003,2.13015,2.1297,2.13015,13189678.0
2006-08-08 05:23:00,2.13016,2.13035,2.13016,2.13035,9466999.0
2006-08-08 05:24:00,2.13044,2.13044,2.13029,2.13029,925906.0
2006-08-08 05:25:00,2.13013,2.13013,2.12976,2.12976,6174752.0
2006-08-08 05:26:00,2.13002,2.13006,2.12997,2.13006,3050296.0
2006-08-08 05:27:00,2.13008,2.13012,2.13008,2.13011,357559.0
2006-08-08 05:29:00,2.13012,2.13017,2.13011,2.13017,1142461.0
2006-08-08 05:30:00,2.13012,2.13021,2.13005,2.13021,399491.0
2006-08-08 05:32:00,2.13022,2.13038,2.13021,2.13036,3740479.0
2006-08-08 05:33:00,2.13029,2.13029,2.12992,2.13001,1312883.0
2006-08-08 05:34:00,2.12998,2.13007,2.12997,2.13007,760295.0
2006-08-08 05:35:00,2.13006,2.13006,2.12985,2.12985,229320.0
2006-08-08 05:36:00,2.12987,2.13003,2.12987,2.13003,2058375.0
2006-08-08 05:37:00,2.13002,2.1301,2.13002,2.13002,12838400.0
2006-08-08 05:39:00,2.13018,2.13027,2.13018,2.13027,571151.0
2006-08-08 05:40:00,2.13039,2.13039,2.13012,2.13023,5187588.0
2006-08-08 05:41:00,2.13025,2.13052,2.13024,2.13052,7744867.0
2006-08-08 05:42:00,2.13057,2.13084,2.13057,2.13084,2534418.0
2006-08-08 05:43:00,2.13081,2.13081,2.1308,2.1308,228290.0
2006-08-08 05:44:00,2.13074,2.13074,2.13058,2.13058,3604910.0
2006-08-08 05:45:00,2.13067,2.13072,2.13049,2.13071,1461761.0
2006-08-08 05:46:00,2.13077,2.13081,2.13075,2.13075,2504963.0
2006-08-08 05:47:00,2.13071,2.13073,2.13056,2.13068,6754272.0
2006-08-08 05:48:00,2.13075,2.1309,2.13075,2.1309,2647714.0
2006-08-08 05:49:00,2.13093,2.13111,2.13093,2.13108,4176490.0
2006-08-08 05:50:00,2.13119,2.13121,2.13119,2.13121,8369012.0
2006-08-08 05:51:00,2.1312,2.13133,2.13117,2.13133,7063276.0
2006-08-08 05:52:00,2.13133,2.13146,2.13133,2.13146,35132.0
2006-08-08 05:53:00,2.13142,2.13166,2.13142,2.13146,2897320.0
2006-08-08 05:54:00,2.13129,2.13145,2.13122,2.13122,2973893.0
2006-08-08 05:57:00,2.13122,2.13122,2.13078,2.13093,3369677.0
2006-08-08 05:58:00,2.13084,2.13129,2.13084,2.13127,2728950.0
2006-08-08 05:59:00,2.13119,2.13143,2.13119,2.13143,2418189.0
2006-08-08 06:00:00,2.13119,2.13119,2.13078,2.13102,3432276.0
2006-08-08 06:03:00,2.13099,2.13116,2.13099,2.13102,6883246.0
2006-08-08 06:04:00,2.13107,2.13117,2.13071,2.13117,22967809.0
2006-08-08 06:05:00,2.12976,2.13161,2.12976,2.13156,3332977.0
2006-08-08 06:06:00,2.1313,2.1313,2.13087,2.13108,3868674.0
2006-08-08 06:08:00,2.13109,2.13121,2.13105,2.13116,3552289.0
2006-08-08 06:09:00,2.13118,2.13123,2.13114,2.13118,7592289.0
2006-08-08 06:12:00,2.13127,2.13143,2.13122,2.13143,3416002.0
2006-08-08 06:13:00,2.1314,2.13181,2.13134,2.13181,7700341.0
2006-08-08 06:14:00,2.13177,2.13177,2.13156,2.13156,5267019.0
2006-08-08 06:15:00,2.13144,2.13146,2.13131,2.13146,1014899.0
2006-08-08 06:16:00,2.13142,2.13143,2.13129,2.13129,1612699.0
2006-08-08 06:18:00,2.13125,2.13125,2.13104,2.13104,2788155.0
2006-08-08 06:19:00,2.13115,2.13115,2.13076,2.13076,10494361.0
2006-08-08 06:21:00,2.13071,2.1309,2.13071,2.1309,2045106.0
2006-08-08 06:24:00,2.13085,2.13105,2.13085,2.13098,7563008.0
2006-08-08 06:25:00,2.13089,2.13103,2.13081,2.13103,2535859.0
2006-08-08 06:26:00,2.13102,2.13102,2.13093,2.13093,2129219.0
2006-08-08 06:27:00,2.13102,2.13109,2.13102,2.13109,1925133.0
2006-08-08 06:28:00,2.13109,2.13128,2.13103,2.13128,234602.0
2006-08-08 06:29:00,2.13145,2.13145,2.13108,2.13119,722797.0
2006-08-08 06:31:00,2.13121,2.13124,2.13115,2.13124,2303873.0
2006-08-08 06:32:00,2.13127,2.13149,2.13122,2.13149,10031241.0
2006-08-08 06:33:00,2.13124,2.13124,2.13115,2.13115,1719750.0
2006-08-08 06:34:00,2.13111,2.13112,2.13098,2.13109,2812276.0
2006-08-08 06:35:00,2.13109,2.13131,2.13107,2.13131,2974880.0
2006-08-08 06:36:00,2.13143,2.13165,2.13143,2.13165,9269777.0
2006-08-08 06:38:00,2.13165,2.13165,2.13142,2.13158,1894941.0
2006-08-08 06:39:00,2.13172,2.13199,2.13172,2.13199,3745267.0
2006-08-08 06:40:00,2.13195,2.13195,2.13163,2.13177,12356090.0
2006-08-08 06:41:00,2.13173,2.13173,2.13154,2.13157,1572162.0
2006-08-08 06:43:00,2.13168,2.13176,2.13168,2.13176,856199.0
2006-08-08 06:44:00,2.13176,2.13183,2.13169,2.1317,2271325.0
2006-08-08 06:45:00,2.13157,2.13175,2.13157,2.13175,2874516.0
2006-08-08 06:46:00,2.13174,2.13178,2.13167,2.13178,1831082.0
2006-08-08 06:47:00,2.13172,2.13196,2.13172,2.13196,2060812.0
2006-08-08 06:48:00,2.13194,2.13194,2.13174,2.13174,5822317.0
2006-08-08 06:49:00,2.13168,2.13171,2.13145,2.13148,1750423.0
2006-08-08 06:50:00,2.13147,2.13147,2.13093,2.13131,12539147.0
2006-08-08 06:51:00,2.13149,2.13159,2.13149,2.13153,15286199.0
2006-08-08 06:52:00,2.13158,2.13193,2.13158,2.13193,1286598.0
2006-08-08 06:53:00,2.13182,2.13182,2.13172,2.13181,878671.0
2006-08-08 06:54:00,2.13169,2.13207,2.13169,2.13207,2605341.0
2006-08-08 06:55:00,2.1319,2.1319,2.13142,2.13156,22878662.0
2006-08-08 06:56:00,2.1316,2.13184,2.1316,2.13175,1151670.0
2006-08-08 06:57:00,2.13193,2.13193,2.1314,2.13146,4603886.0
2006-08-08 07:01:00,2.13158,2.1316,2.13144,2.13152,10471330.0
2006-08-08 07:04:00,2.1313,2.13163,2.1313,2.13163,80613.0
2006-08-08 07:05:00,2.13169,2.13194,2.13169,2.13194,1651143.0
2006-08-08 07:06:00,2.13194,2.13198,2.13179,2.13179,6396715.0
2006-08-08 07:07:00,2.13186,2.13199,2.13183,2.13199,10290944.0
2006-08-08 07:09:00,2.13205,2.1323,2.13196,2.1323,7949693.0
2006-08-08 07:10:00,2.13223,2.13229,2.13223,2.13229,594222.0
2006-08-08 07:11:00,2.13227,2.13227,2.13215,2.13221,5520624.0
2006-08-08 07:12:00,2.13212,2.13214,2.13196,2.13196,16501772.0
2006-08-08 07:13:00,2.13183,2.13206,2.13183,2.13206,2210831.0
2006-08-08 07:14:00,2.13203,2.13203,2.1319,2.1319,12835241.0
2006-08-08 07:15:00,2.13193,2.13213,2.13186,2.13213,1504344.0
2006-08-08 07:16:00,2.13213,2.13244,2.13213,2.13244,591812.0
2006-08-08 07:17:00,2.13225,2.13225,2.13193,2.132,1455408.0
2006-08-08 07:18:00,2.132,2.132,2.13183,2.132,3971210.0
2006-08-08 07:19:00,2.13187,2.1321,2.13187,2.1321,2606433.0
2006-08-08 07:20:00,2.132,2.132,2.13191,2.13193,7316078.0
2006-08-08 07:21:00,2.13204,2.13229,2.13204,2.13229,2119308.0
2006-08-08 07:22:00,2.13197,2.13197,2.13169,2.13169,17713071.0
2006-08-08 07:23:00,2.13172,2.13172,2.13162,2.13162,6487893.0
2006-08-08 07:24:00,2.13145,2.13145,2.13127,2.13127,1094109.0
2006-08-08 07:25:00,2.13119,2.13126,2.13114,2.13126,5824757.0
2006-08-08 07:26:00,2.1313,2.13138,2.13118,2.13118,6516887.0
2006-08-08 07:27:00,2.13132,2.13139,2.13125,2.13139,16901228.0
2006-08-08 07:28:00,2.13143,2.13157,2.13137,2.13145,5565467.0
2006-08-08 07:30:00,2.13142,2.13158,2.1314,2.13144,8678242.0
2006-08-08 07:31:00,2.13126,2.1314,2.13126,2.13134,2064136.0
2006-08-08 07:32:00,2.13133,2.13151,2.13133,2.13151,9692646.0
2006-08-08 07:33:00,2.13156,2.13156,2.13136,2.13145,16777245.0
2006-08-08 07:34:00,2.13151,2.13164,2.1315,2.13164,3034400.0
2006-08-08 07:36:00,2.13167,2.13171,2.13167,2.13171,1626712.0
2006-08-08 07:37:00,2.13155,2.13155,2.13153,2.13153,3210152.0
2006-08-08 07:38:00,2.13151,2.13157,2.13144,2.13144,2026535.0
2006-08-08 07:39:00,2.13125,2.13131,2.13111,2.13111,13955598.0
2006-08-08 07:40:00,2.13101,2.13103,2.13084,2.131,3101598.0
2006-08-08 07:42:00,2.13104,2.13122,2.13104,2.13105,16015167.0
2006-08-08 07:43:00,2.13099,2.13108,2.13089,2.13106,1852885.0
2006-08-08 07:44:00,2.13099,2.13134,2.13099,2.13134,3315249.0
2006-08-08 07:45:00,2.13121,2.13158,2.13121,2.13158,4583792.0
2006-08-08 07:46:00,2.13156,2.13156,2.13119,2.13132,2636698.0
2006-08-08 07:47:00,2.13127,2.13132,2.13115,2.13132,9521056.0
2006-08-08 07:48:00,2.1313,2.1314,2.13123,2.1314,1009276.0
2006-08-08 07:50:00,2.13143,2.13154,2.13141,2.13141,3334555.0
2006-08-08 07:51:00,2.1315,2.13162,2.1315,2.13162,4401804.0
2006-08-08 07:52:00,2.13163,2.13178,2.13158,2.13158,2217530.0
2006-08-08 07:53:00,2.13164,2.1318,2.13159,2.13159,1921347.0
2006-08-08 07:54:00,2.13174,2.13174,2.13155,2.13164,10814379.0
2006-08-08 07:55:00,2.13161,2.13161,2.13136,2.13153,512776.0
2006-08-08 07:56:00,2.13159,2.13194,2.13159,2.13194,7394652.0
2006-08-08 07:57:00,2.13202,2.13209,2.13196,2.13197,8911958.0
2006-08-08 07:58:00,2.13188,2.13198,2.13169,2.13181,1068464.0
2006-08-08 07:59:00,2.13188,2.13225,2.13188,2.13225,4257556.0
2006-08-08 08:00:00,2.13243,2.13243,2.13199,2.13207,14734802.0
2006-08-08 08:01:00,2.13188,2.13194,2.13163,2.13163,1982615.0
2006-08-08 08:02:00,2.13163,2.13168,2.1316,2.13161,2814771.0
2006-08-08 08:03:00,2.13169,2.13189,2.13169,2.13189,13709449.0
2006-08-08 08:04:00,2.13202,2.13219,2.13202,2.13219,2285125.0
2006-08-08 08:06:00,2.13207,2.13229,2.13207,2.13229,2017085.0
2006-08-08 08:07:00,2.1324,2.13253,2.13238,2.13238,16632789.0
2006-08-08 08:08:00,2.13221,2.13237,2.13221,2.13233,2077563.0
2006-08-08 08:09:00,2.13238,2.13252,2.13237,2.13252,17375585.0
2006-08-08 08:10:00,2.13254,2.13277,2.13254,2.13277,259065.0
2006-08-08 08:11:00,2.13256,2.13256,2.13212,2.13234,4347694.0
2006-08-08 08:12:00,2.13241,2.13241,2.13223,2.13227,15776399.0
2006-08-08 08:13:00,2.13218,2.13218,2.13197,2.13197,2267761.0
2006-08-08 08:14:00,2.13188,2.13199,2.13179,2.13199,4972417.0
2006-08-08 08:15:00,2.13196,2.13196,2.13158,2.13158,5648841.0
2006-08-08 08:16:00,2.13154,2.13165,2.13153,2.13165,776120.0
2006-08-08 08:17:00,2.13161,2.13187,2.13161,2.13185,2890307.0
2006-08-08 08:18:00,2.13183,2.13201,2.13178,2.132,10138720.0
2006-08-08 08:19:00,2.13206,2.13228,2.13206,2.13228,6113352.0
2006-08-08 08:20:00,2.13217,2.13217,2.13166,2.13168,2636423.0
2006-08-08 08:21:00,2.13153,2.13192,2.13153,2.13192,5200474.0
2006-08-08 08:22:00,2.13202,2.13214,2.13202,2.13214,3130580.0
2006-08-08 08:23:00,2.13219,2.13231,2.13208,2.13231,1101090.0
2006-08-08 08:24:00,2.13221,2.13221,2.13212,2.13212,4320284.0
2006-08-08 08:25:00,2.1321,2.1321,2.13177,2.13177,22801745.0
2006-08-08 08:26:00,2.1315,2.13168,2.1315,2.13168,853358.0
2006-08-08 08:27:00,2.13178,2.13206,2.13178,2.13206,5506113.0
2006-08-08 08:29:00,2.13187,2.13187,2.13153,2.13153,3492559.0
2006-08-08 08:30:00,2.13152,2.13152,2.13106,2.13147,20121072.0
2006-08-08 08:31:00,2.13165,2.13187,2.13165,2.13185,2174800.0
2006-08-08 08:32:00,2.13208,2.13233,2.13199,2.13233,6857695.0
2006-08-08 08:34:00,2.13224,2.13235,2.13224,2.13235,3444320.0
2006-08-08 08:35:00,2.1324,2.13244,2.13228,2.13244,1128933.0
2006-08-08 08:36:00,2.13227,2.13227,2.13215,2.13216,3803057.0
2006-08-08 08:37:00,2.13213,2.13219,2.13199,2.13199,5555344.0
2006-08-08 08:38:00,2.13197,2.13213,2.13197,2.13209,2834384.0
2006-08-08 08:39:00,2.13214,2.1322,2.13208,2.1322,6123878.0
2006-08-08 08:41:00,2.13221,2.13221,2.13207,2.13213,9225921.0
2006-08-08 08:42:00,2.13198,2.13225,2.13198,2.13225,11154644.0
2006-08-08 08:43:00,2.1323,2.13243,2.1323,2.13243,3273544.0
2006-08-08 08:44:00,2.13248,2.13273,2.13248,2.13273,3829882.0
2006-08-08 08:45:00,2.1328,2.13284,2.13272,2.13272,1198492.0
2006-08-08 08:46:00,2.1327,2.13275,2.13263,2.13263,373515.0
2006-08-08 08:47:00,2.13264,2.13271,2.13255,2.13264,8936300.0
2006-08-08 08:48:00,2.13262,2.13262,2.13241,2.13251,4221748.0
2006-08-08 08:49:00,2.13244,2.13244,2.1323,2.1323,1696483.0
2006-08-08 08:50:00,2.13239,2.13257,2.13239,2.13241,16341088.0
2006-08-08 08:51:00,2.13239,2.13239,2.13234,2.13237,1605970.0
2006-08-08 08:52:00,2.13237,2.13246,2.13234,2.13235,15092355.0
2006-08-08 08:53:00,2.13216,2.13229,2.13208,2.13215,2297581.0
2006-08-08 08:54:00,2.13228,2.13231,2.13192,2.13208,17633497.0
2006-08-08 08:55:00,2.13196,2.13199,2.13167,2.13199,2184558.0
2006-08-08 08:56:00,2.13195,2.13195,2.1317,2.1317,8024017.0
2006-08-08 08:57:00,2.13185,2.13195,2.13182,2.13182,834717.0
2006-08-08 08:58:00,2.13191,2.13191,2.13171,2.1318,5182622.0
2006-08-08 08:59:00,2.13187,2.13275,2.13187,2.13275,6288246.0
2006-08-08 09:00:00,2.13281,2.13281,2.13271,2.13274,7484413.0
2006-08-08 09:01:00,2.13291,2.13339,2.13291,2.13339,3356969.0
2006-08-08 09:02:00,2.13354,2.13394,2.13354,2.13394,7691011.0
2006-08-08 09:03:00,2.13396,2.13434,2.13396,2.13434,10847404.0
2006-08-08 09:04:00,2.13447,2.1348,2.13447,2.1347,3778788.0
2006-08-08 09:05:00,2.13458,2.13459,2.13444,2.13445,5489199.0
2006-08-08 09:06:00,2.13436,2.1344,2.13421,2.13426,9004880.0
2006-08-08 09:07:00,2.13424,2.13429,2.13416,2.1342,7678107.0
2006-08-08 09:08:00,2.13418,2.13418,2.13402,2.13412,9076953.0
2006-08-08 09:09:00,2.13412,2.13421,2.13408,2.13408,3357440.0
2006-08-08 09:10:00,2.13403,2.13403,2.13385,2.13385,6506190.0
2006-08-08 09:11:00,2.1338,2.1338,2.13351,2.13371,7755056.0
2006-08-08 09:12:00,2.13374,2.13386,2.13369,2.13369,4240959.0
2006-08-08 09:13:00,2.13355,2.13355,2.13331,2.13338,11988987.0
2006-08-08 09:14:00,2.1335,2.13419,2.1335,2.13419,4581605.0
2006-08-08 09:15:00,2.1342,2.1342,2.13391,2.13391,3075764.0
2006-08-08 09:16:00,2.13385,2.13426,2.13385,2.13426,13895783.0
2006-08-08 09:17:00,2.1342,2.13427,2.13415,2.13417,4476808.0
2006-08-08 09:18:00,2.13417,2.13422,2.13415,2.13422,4864809.0
2006-08-08 09:19:00,2.13423,2.13472,2.13423,2.13472,4565776.0
2006-08-08 09:20:00,2.13476,2.13493,2.13458,2.13493,19683683.0
2006-08-08 09:21:00,2.13487,2.13487,2.1347,2.1347,279708.0
2006-08-08 09:22:00,2.13487,2.1349,2.13474,2.1348,9361297.0
2006-08-08 09:23:00,2.13481,2.13481,2.13465,2.13479,2527939.0
2006-08-08 09:24:00,2.13468,2.1349,2.13468,2.13488,4527440.0
2006-08-08 09:25:00,2.13492,2.13501,2.13473,2.13501,15644120.0
2006-08-08 09:26:00,2.13503,2.13509,2.13503,2.13509,3381053.0
2006-08-08 09:27:00,2.13509,2.1351,2.13498,2.13498,3992811.0
2006-08-08 09:28:00,2.13501,2.13519,2.13471,2.13471,1031166.0
2006-08-08 09:29:00,2.13467,2.13468,2.13448,2.13468,2786792.0
2006-08-08 09:30:00,2.13469,2.13514,2.13469,2.13514,1361773.0
2006-08-08 09:31:00,2.13508,2.13528,2.13508,2.13521,843940.0
2006-08-08 09:32:00,2.1352,2.13523,2.13512,2.13512,767111.0
2006-08-08 09:33:00,2.13509,2.1352,2.13501,2.13505,6136622.0
2006-08-08 09:34:00,2.1352,2.13531,2.13516,2.13521,7433475.0
2006-08-08 09:35:00,2.1351,2.1351,2.13485,2.13494,2622831.0
2006-08-08 09:36:00,2.13493,2.13499,2.13483,2.13483,969677.0
2006-08-08 09:37:00,2.13486,2.1352,2.13486,2.1352,2690847.0
2006-08-08 09:38:00,2.13517,2.13517,2.13503,2.13512,7247932.0
2006-08-08 09:39:00,2.135,2.13514,2.135,2.13504,4476014.0
2006-08-08 09:40:00,2.13503,2.13503,2.13477,2.13477,3689670.0
2006-08-08 09:41:00,2.13458,2.13458,2.13422,2.13422,4670006.0
2006-08-08 09:42:00,2.13426,2.13439,2.13419,2.13439,1700437.0
2006-08-08 09:44:00,2.13445,2.1346,2.13445,2.1346,2909551.0
2006-08-08 09:46:00,2.13467,2.13483,2.13463,2.13483,7531392.0
2006-08-08 09:47:00,2.1348,2.1348,2.13451,2.13464,2780321.0
2006-08-08 09:48:00,2.13453,2.13485,2.13453,2.13485,7913946.0
2006-08-08 09:49:00,2.13489,2.13489,2.13449,2.13449,11791004.0
2006-08-08 09:50:00,2.13456,2.13456,2.13425,2.13425,5524481.0
2006-08-08 09:51:00,2.13434,2.13434,2.13414,2.13414,1881223.0
2006-08-08 09:52:00,2.1341,2.1341,2.1339,2.13401,675282.0
2006-08-08 09:53:00,2.13393,2.13395,2.13368,2.1337,9163504.0
2006-08-08 09:54:00,2.13365,2.13366,2.13337,2.13337,2209710.0
2006-08-08 09:55:00,2.13343,2.13357,2.13343,2.13344,2409797.0
2006-08-08 09:56:00,2.13346,2.13346,2.13315,2.13327,15657726.0
2006-08-08 09:57:00,2.13329,2.13345,2.13318,2.13326,7410630.0
2006-08-08 09:58:00,2.13332,2.13355,2.13321,2.13355,13411662.0
2006-08-08 09:59:00,2.13367,2.13395,2.13367,2.1339,2015718.0
2006-08-08 10:00:00,2.1341,2.1343,2.13406,2.1343,8977011.0
2006-08-08 10:01:00,2.13431,2.13431,2.1341,2.13417,4027665.0
2006-08-08 10:02:00,2.13406,2.13419,2.13406,2.13419,1940152.0
2006-08-08 10:03:00,2.13432,2.13459,2.13426,2.13459,8776072.0
2006-08-08 10:04:00,2.13449,2.13464,2.13445,2.13459,5649130.0
2006-08-08 10:05:00,2.13452,2.13453,2.13434,2.13434,2217535.0
2006-08-08 10:06:00,2.13424,2.13427,2.13409,2.13409,1504014.0
2006-08-08 10:07:00,2.13383,2.13394,2.13369,2.13369,1893864.0
2006-08-08 10:08:00,2.13341,2.13341,2.1319,2.13332,2559749.0
2006-08-08 10:09:00,2.13336,2.13363,2.13336,2.13363,8429857.0
2006-08-08 10:10:00,2.13379,2.13389,2.13379,2.13379,3267304.0
2006-08-08 10:11:00,2.13377,2.13377,2.13359,2.13371,2057751.0
2006-08-08 10:12:00,2.13372,2.13374,2.13349,2.13374,17389819.0
2006-08-08 10:13:00,2.13373,2.13379,2.1336,2.1336,1394965.0
2006-08-08 10:14:00,2.1336,2.13375,2.13343,2.13375,4806527.0
2006-08-08 10:15:00,2.13368,2.13375,2.13363,2.13372,1867735.0
2006-08-08 10:16:00,2.13371,2.1338,2.13357,2.13357,9353824.0
2006-08-08 10:17:00,2.1335,2.13358,2.13346,2.13346,17597495.0
2006-08-08 10:18:00,2.13366,2.13383,2.13366,2.13382,2453621.0
2006-08-08 10:19:00,2.13383,2.13396,2.1338,2.13389,4609966.0
2006-08-08 10:20:00,2.13379,2.13421,2.13379,2.13421,5684554.0
2006-08-08 10:21:00,2.1342,2.1342,2.13403,2.13409,793081.0
2006-08-08 10:22:00,2.13409,2.13428,2.13398,2.13398,2277451.0
2006-08-08 10:23:00,2.13416,2.13424,2.13404,2.13424,1299478.0
2006-08-08 10:24:00,2.13436,2.13462,2.13436,2.13462,875145.0
2006-08-08 10:25:00,2.1344,2.1344,2.13414,2.1342,4968248.0
2006-08-08 10:26:00,2.13411,2.13411,2.13404,2.13407,4396385.0
2006-08-08 10:27:00,2.13427,2.13427,2.13408,2.13413,5025018.0
2006-08-08 10:28:00,2.13415,2.13432,2.13404,2.13425,6354410.0
2006-08-08 10:29:00,2.13425,2.13442,2.13418,2.13442,8921109.0
2006-08-08 10:30:00,2.13445,2.13473,2.13445,2.1346,2374807.0
2006-08-08 10:31:00,2.13457,2.13457,2.13305,2.13443,2746947.0
2006-08-08 10:32:00,2.13423,2.13441,2.13415,2.13424,4592030.0
2006-08-08 10:33:00,2.13415,2.13432,2.13415,2.13432,1285803.0
2006-08-08 10:34:00,2.13446,2.13471,2.13446,2.13463,8004992.0
2006-08-08 10:35:00,2.13464,2.13491,2.13464,2.13489,20944866.0
2006-08-08 10:36:00,2.13488,2.13488,2.13449,2.13476,1854771.0
2006-08-08 10:37:00,2.13473,2.13473,2.13452,2.1347,1381765.0
2006-08-08 10:38:00,2.13477,2.13477,2.13459,2.13468,14321078.0
2006-08-08 10:39:00,2.13472,2.1348,2.13472,2.1348,1343004.0
2006-08-08 10:40:00,2.13485,2.13492,2.13485,2.13485,1369046.0
2006-08-08 10:41:00,2.13481,2.13525,2.13481,2.13525,6985689.0
2006-08-08 10:42:00,2.13536,2.1356,2.13536,2.13542,2352648.0
2006-08-08 10:43:00,2.13558,2.13567,2.13547,2.13567,2980751.0
2006-08-08 10:44:00,2.13572,2.13618,2.13572,2.13618,26786843.0
2006-08-08 10:45:00,2.13637,2.1366,2.13637,2.13641,4954284.0
2006-08-08 10:46:00,2.13642,2.13646,2.1363,2.1363,6280735.0
2006-08-08 10:47:00,2.13645,2.13659,2.13645,2.13659,1597874.0
2006-08-08 10:48:00,2.13657,2.13664,2.13657,2.1366,8148861.0
2006-08-08 10:49:00,2.13664,2.13664,2.13639,2.13639,847475.0
2006-08-08 10:50:00,2.13657,2.13669,2.13656,2.13656,1649809.0
2006-08-08 10:51:00,2.1364,2.1364,2.13636,2.13636,264468.0
2006-08-08 10:52:00,2.13628,2.13628,2.13609,2.13618,9788351.0
2006-08-08 10:53:00,2.13617,2.13629,2.13606,2.13629,1537675.0
2006-08-08 10:54:00,2.13628,2.13653,2.1362,2.13653,8030618.0
2006-08-08 10:55:00,2.13663,2.13666,2.13659,2.13666,5428396.0
2006-08-08 10:56:00,2.13662,2.13665,2.13661,2.13665,2137957.0
2006-08-08 10:57:00,2.13673,2.13726,2.13673,2.13726,1777962.0
2006-08-08 10:58:00,2.13744,2.13766,2.13744,2.13764,5858382.0
2006-08-08 10:59:00,2.13759,2.13771,2.13732,2.13738,7283106.0
2006-08-08 11:00:00,2.13752,2.13752,2.13744,2.13746,5318865.0
2006-08-08 11:01:00,2.13743,2.13755,2.13738,2.13738,8944647.0
2006-08-08 11:02:00,2.13734,2.13751,2.13721,2.13751,503229.0
2006-08-08 11:03:00,2.13749,2.13762,2.13749,2.13756,10694406.0
2006-08-08 11:04:00,2.1378,2.1378,2.13742,2.13742,12725881.0
2006-08-08 11:05:00,2.13727,2.13729,2.13716,2.13716,4108168.0
2006-08-08 11:06:00,2.13725,2.13755,2.13725,2.13742,2295990.0
2006-08-08 11:07:00,2.1376,2.1376,2.13715,2.13724,7796005.0
2006-08-08 11:08:00,2.13727,2.13736,2.13727,2.13736,7974533.0
2006-08-08 11:09:00,2.13738,2.13758,2.13738,2.13745,3110784.0
2006-08-08 11:10:00,2.13743,2.13762,2.13743,2.13749,11054259.0
2006-08-08 11:11:00,2.13751,2.13759,2.13731,2.13759,2223298.0
2006-08-08 11:12:00,2.1376,2.1376,2.13741,2.13749,2445149.0
2006-08-08 11:13:00,2.13749,2.13796,2.13747,2.13796,3610253.0
2006-08-08 11:14:00,2.13808,2.1382,2.13808,2.1382,739018.0
2006-08-08 11:15:00,2.13818,2.13818,2.13788,2.13816,11102220.0
2006-08-08 11:16:00,2.1381,2.1388,2.1381,2.13876,4729091.0
2006-08-08 11:17:00,2.13877,2.13877,2.13865,2.13874,1340632.0
2006-08-08 11:18:00,2.13869,2.13869,2.13788,2.13789,2872227.0
2006-08-08 11:19:00,2.13786,2.13786,2.13746,2.13746,4121693.0
2006-08-08 11:20:00,2.13739,2.13739,2.13716,2.13733,9654203.0
2006-08-08 11:21:00,2.13722,2.13722,2.13694,2.13694,5656480.0
2006-08-08 11:22:00,2.13692,2.13697,2.1367,2.13697,18815305.0
2006-08-08 11:23:00,2.13694,2.13695,2.13678,2.13695,1804532.0
2006-08-08 11:24:00,2.1369,2.13696,2.13543,2.13683,1784060.0
2006-08-08 11:25:00,2.13682,2.13712,2.13682,2.13712,1436057.0
2006-08-08 11:26:00,2.13714,2.13727,2.13707,2.13727,17902939.0
2006-08-08 11:27:00,2.13718,2.13736,2.13703,2.13706,5629806.0
2006-08-08 11:28:00,2.13698,2.13698,2.13674,2.13675,6731068.0
2006-08-08 11:29:00,2.13681,2.13699,2.13681,2.13691,6154960.0
2006-08-08 11:30:00,2.13689,2.13697,2.13663,2.13689,5576409.0
2006-08-08 11:31:00,2.13712,2.13728,2.13705,2.13728,2454467.0
2006-08-08 11:32:00,2.13736,2.13736,2.13702,2.13709,1967685.0
2006-08-08 11:33:00,2.13726,2.13749,2.13726,2.13734,2240878.0
2006-08-08 11:34:00,2.13745,2.13745,2.13716,2.13725,19367043.0
2006-08-08 11:36:00,2.13724,2.13724,2.13705,2.13708,9343436.0
2006-08-08 11:37:00,2.13701,2.13701,2.1368,2.13691,18925049.0
2006-08-08 11:38:00,2.13689,2.13694,2.13677,2.13693,12744204.0
2006-08-08 11:39:00,2.1369,2.1369,2.13673,2.13674,798897.0
2006-08-08 11:40:00,2.13681,2.13687,2.1367,2.13677,2170056.0
2006-08-08 11:42:00,2.13684,2.13689,2.13682,2.13682,10079780.0
2006-08-08 11:43:00,2.13682,2.13687,2.13677,2.13687,2629156.0
2006-08-08 11:46:00,2.1369,2.13703,2.1369,2.13694,6303276.0
2006-08-08 11:47:00,2.137,2.13711,2.13694,2.13711,2113499.0
2006-08-08 11:48:00,2.13719,2.13728,2.13719,2.13727,5522587.0
2006-08-08 11:49:00,2.13722,2.13722,2.13699,2.13701,2795517.0
2006-08-08 11:50:00,2.13701,2.13713,2.13688,2.13713,1241374.0
2006-08-08 11:53:00,2.1371,2.13732,2.1371,2.13725,692929.0
2006-08-08 11:54:00,2.13724,2.13734,2.13719,2.13734,1103497.0
2006-08-08 11:55:00,2.13722,2.13738,2.13722,2.13735,1250358.0
2006-08-08 11:56:00,2.13741,2.13746,2.13734,2.13737,3041579.0
2006-08-08 11:57:00,2.13733,2.13737,2.13723,2.13729,7254523.0
2006-08-08 11:58:00,2.13723,2.13723,2.13707,2.13707,3022270.0
2006-08-08 11:59:00,2.13705,2.13705,2.13696,2.13703,4023123.0
2006-08-08 12:00:00,2.13704,2.13711,2.13681,2.13693,4270145.0
2006-08-08 12:01:00,2.13703,2.13725,2.13703,2.13715,4304355.0
2006-08-08 12:02:00,2.13723,2.13723,2.13708,2.13708,15732106.0
2006-08-08 12:03:00,2.13714,2.13726,2.13711,2.13711,2773004.0
2006-08-08 12:04:00,2.13701,2.13716,2.13701,2.13716,18431806.0
2006-08-08 12:05:00,2.13716,2.1372,2.13705,2.1372,5325615.0
2006-08-08 12:06:00,2.13715,2.13732,2.13715,2.13727,1110252.0
2006-08-08 12:07:00,2.13714,2.13753,2.13713,2.13753,1860618.0
2006-08-08 12:08:00,2.13754,2.13778,2.13754,2.13763,2466501.0
2006-08-08 12:09:00,2.13767,2.13769,2.13745,2.13762,2914029.0
2006-08-08 12:10:00,2.13759,2.13759,2.13743,2.13745,1469303.0
2006-08-08 12:11:00,2.1375,2.1375,2.13727,2.13727,11946051.0
2006-08-08 12:12:00,2.13743,2.1375,2.13737,2.1375,2250548.0
2006-08-08 12:13:00,2.13751,2.13771,2.13748,2.13771,5292332.0
2006-08-08 12:14:00,2.13784,2.13786,2.13765,2.13765,12922360.0
2006-08-08 12:15:00,2.1375,2.1375,2.1373,2.1373,7788149.0
2006-08-08 12:16:00,2.13726,2.13744,2.13726,2.13735,3862359.0
2006-08-08 12:17:00,2.13741,2.13752,2.1373,2.13752,2082094.0
2006-08-08 12:18:00,2.13735,2.13737,2.13718,2.13718,4995582.0
2006-08-08 12:19:00,2.13717,2.1374,2.1371,2.1374,6406627.0
2006-08-08 12:20:00,2.13738,2.13766,2.13738,2.13757,132678.0
2006-08-08 12:22:00,2.13772,2.13831,2.13772,2.13824,3722058.0
2006-08-08 12:23:00,2.13831,2.13834,2.13827,2.13833,11384998.0
2006-08-08 12:25:00,2.13817,2.13817,2.13798,2.13798,2284699.0
2006-08-08 12:26:00,2.13807,2.13807,2.13793,2.13806,5143910.0
2006-08-08 12:27:00,2.13787,2.13805,2.13782,2.13797,7003445.0
2006-08-08 12:28:00,2.138,2.13834,2.13798,2.13834,16209226.0
2006-08-08 12:29:00,2.13832,2.13855,2.13704,2.13855,1614109.0
2006-08-08 12:30:00,2.1385,2.1385,2.1383,2.13835,9010966.0
2006-08-08 12:31:00,2.13828,2.13847,2.13823,2.13823,3847394.0
2006-08-08 12:32:00,2.13828,2.13828,2.13805,2.13805,18793023.0
2006-08-08 12:33:00,2.13796,2.13803,2.13796,2.13801,7895868.0
2006-08-08 12:34:00,2.13809,2.13814,2.13809,2.13814,2078358.0
2006-08-08 12:35:00,2.1382,2.13863,2.13811,2.13863,12341349.0
2006-08-08 12:36:00,2.13848,2.13854,2.13843,2.13843,2063499.0
2006-08-08 12:37:00,2.13828,2.1384,2.13802,2.13807,2839501.0
2006-08-08 12:38:00,2.13796,2.13796,2.13774,2.13775,3264847.0
2006-08-08 12:39:00,2.13777,2.13782,2.13766,2.13782,980047.0
2006-08-08 12:40:00,2.13786,2.13786,2.1375,2.13773,6488645.0
2006-08-08 12:41:00,2.13754,2.1376,2.137,2.137,7386178.0
2006-08-08 12:42:00,2.13704,2.13704,2.13692,2.13692,259098.0
2006-08-08 12:43:00,2.13684,2.13684,2.13664,2.13672,3863208.0
2006-08-08 12:45:00,2.1366,2.1366,2.13619,2.13619,5825345.0
2006-08-08 12:46:00,2.13609,2.13609,2.13529,2.13529,14001763.0
2006-08-08 12:47:00,2.13533,2.13562,2.13533,2.13562,11924576.0
2006-08-08 12:48:00,2.13583,2.13606,2.13583,2.13606,4296425.0
2006-08-08 12:49:00,2.13609,2.13617,2.13609,2.13617,5409375.0
2006-08-08 12:50:00,2.13616,2.13627,2.13606,2.13627,1816072.0
2006-08-08 12:51:00,2.13628,2.13628,2.13622,2.13622,10223262.0
2006-08-08 12:53:00,2.13633,2.13646,2.13633,2.13636,14282254.0
2006-08-08 12:54:00,2.13628,2.13674,2.13628,2.13674,29769936.0
2006-08-08 12:55:00,2.1368,2.13703,2.13669,2.13703,7125526.0
2006-08-08 12:56:00,2.1369,2.13691,2.13666,2.13691,3724901.0
2006-08-08 12:58:00,2.13675,2.1368,2.13672,2.13672,3591219.0
2006-08-08 13:00:00,2.13672,2.13709,2.13668,2.13709,9536475.0
2006-08-08 13:01:00,2.13708,2.13736,2.13708,2.13736,4005100.0
2006-08-08 13:02:00,2.13732,2.13734,2.13685,2.13707,6320410.0
2006-08-08 13:03:00,2.13701,2.13704,2.13685,2.13685,980518.0
2006-08-08 13:04:00,2.13685,2.13686,2.13658,2.13668,3591088.0
2006-08-08 13:05:00,2.13672,2.13672,2.13604,2.13604,14898715.0
2006-08-08 13:06:00,2.13583,2.13593,2.13583,2.13588,14183981.0
2006-08-08 13:07:00,2.13594,2.13617,2.13593,2.13593,1665920.0
2006-08-08 13:08:00,2.1359,2.1359,2.13567,2.13584,3050968.0
2006-08-08 13:09:00,2.13572,2.13572,2.13518,2.13518,1938663.0
2006-08-08 13:10:00,2.1352,2.13524,2.13492,2.13492,9076979.0
2006-08-08 13:11:00,2.13494,2.13507,2.13489,2.13489,5412674.0
2006-08-08 13:12:00,2.13484,2.13484,2.1345,2.13456,3383639.0
2006-08-08 13:13:00,2.13449,2.13449,2.13419,2.13445,12736777.0
2006-08-08 13:14:00,2.13442,2.13452,2.13436,2.13449,16525860.0
2006-08-08 13:15:00,2.13441,2.13454,2.13427,2.1343,4083825.0
2006-08-08 13:16:00,2.13427,2.13428,2.13427,2.13428,225012.0
2006-08-08 13:17:00,2.1339,2.13401,2.13374,2.13374,10226730.0
2006-08-08 13:18:00,2.13381,2.13387,2.1338,2.13381,2366876.0
2006-08-08 13:19:00,2.13383,2.13388,2.13374,2.13382,6607055.0
2006-08-08 13:20:00,2.1338,2.13398,2.13361,2.13398,7245723.0
2006-08-08 13:21:00,2.1337,2.13423,2.1337,2.13423,7001747.0
2006-08-08 13:22:00,2.13419,2.13422,2.13398,2.13402,16733035.0
2006-08-08 13:23:00,2.134,2.1342,2.13398,2.13403,3756822.0
2006-08-08 13:24:00,2.134,2.13421,2.13391,2.13421,3012092.0
2006-08-08 13:26:00,2.13435,2.13461,2.13435,2.13461,4731370.0
2006-08-08 13:27:00,2.13478,2.13513,2.13478,2.13499,9947194.0
2006-08-08 13:28:00,2.13506,2.13506,2.13465,2.13465,13241802.0
2006-08-08 13:29:00,2.13454,2.13465,2.13444,2.13444,2399423.0
2006-08-08 13:30:00,2.13431,2.13435,2.13425,2.13432,4925198.0
2006-08-08 13:31:00,2.13441,2.13459,2.13437,2.13438,5767664.0
2006-08-08 13:32:00,2.13433,2.13445,2.13433,2.13435,2312359.0
2006-08-08 13:33:00,2.13443,2.13454,2.13409,2.13454,12494099.0
2006-08-08 13:34:00,2.13454,2.13477,2.13454,2.13463,6570440.0
2006-08-08 13:35:00,2.13465,2.13465,2.13447,2.13447,1544262.0
2006-08-08 13:36:00,2.13453,2.13453,2.13406,2.13407,1201745.0
2006-08-08 13:37:00,2.13399,2.13415,2.13379,2.13379,1613314.0
2006-08-08 13:38:00,2.13372,2.13372,2.13345,2.1336,17883397.0
2006-08-08 13:39:00,2.13352,2.13352,2.13319,2.13319,8357977.0
2006-08-08 13:40:00,2.13306,2.13306,2.13287,2.13287,3672012.0
2006-08-08 13:41:00,2.13283,2.13283,2.13237,2.13237,10426046.0
2006-08-08 13:42:00,2.13231,2.13231,2.13218,2.13221,4381447.0
2006-08-08 13:43:00,2.13207,2.13207,2.1316,2.1316,1901002.0
2006-08-08 13:44:00,2.13148,2.13153,2.13134,2.13134,7120054.0
2006-08-08 13:45:00,2.13131,2.13135,2.13124,2.13135,1760266.0
2006-08-08 13:46:00,2.13147,2.13147,2.13113,2.13113,5464403.0
2006-08-08 13:47:00,2.13094,2.13094,2.13079,2.1308,3815664.0
2006-08-08 13:48:00,2.13087,2.1314,2.13087,2.1314,7944130.0
2006-08-08 13:49:00,2.13155,2.13194,2.13144,2.13144,13115652.0
2006-08-08 13:50:00,2.13133,2.13173,2.13119,2.13173,15472786.0
2006-08-08 13:51:00,2.13191,2.1324,2.13191,2.1324,10327623.0
2006-08-08 13:52:00,2.13225,2.13237,2.13207,2.13207,15996643.0
2006-08-08 13:53:00,2.13195,2.13217,2.13185,2.13186,7960587.0
2006-08-08 13:54:00,2.132,2.1321,2.132,2.13209,7318327.0
2006-08-08 13:55:00,2.13198,2.13213,2.13197,2.13213,24446945.0
2006-08-08 13:56:00,2.13228,2.1326,2.13228,2.13259,4278889.0
2006-08-08 13:58:00,2.13259,2.13299,2.13259,2.13299,14227025.0
2006-08-08 13:59:00,2.13317,2.13333,2.13313,2.13333,1398195.0
2006-08-08 14:00:00,2.13344,2.13349,2.13339,2.13348,15714274.0
2006-08-08 14:01:00,2.13345,2.13345,2.13323,2.1333,2262734.0
2006-08-08 14:02:00,2.13335,2.13358,2.13335,2.13335,7726305.0
2006-08-08 14:03:00,2.13339,2.13342,2.13333,2.13334,13228002.0
2006-08-08 14:04:00,2.13321,2.13332,2.13312,2.13332,1997552.0
2006-08-08 14:05:00,2.13334,2.13352,2.13334,2.1334,399720.0
2006-08-08 14:06:00,2.13348,2.13348,2.1331,2.1331,2057372.0
2006-08-08 14:07:00,2.13315,2.13315,2.13297,2.133,4490196.0
2006-08-08 14:08:00,2.13289,2.13289,2.1313,2.1326,14280299.0
2006-08-08 14:09:00,2.13271,2.13279,2.13267,2.13267,3292638.0
2006-08-08 14:10:00,2.13275,2.13275,2.13242,2.13242,4225221.0
2006-08-08 14:11:00,2.13217,2.13234,2.13217,2.13234,4350963.0
2006-08-08 14:12:00,2.13237,2.13237,2.13206,2.13206,10646271.0
2006-08-08 14:13:00,2.13185,2.13195,2.1317,2.13177,6135172.0
2006-08-08 14:14:00,2.13177,2.13197,2.13171,2.13197,12962193.0
2006-08-08 14:15:00,2.13211,2.13226,2.13198,2.13226,4253307.0
2006-08-08 14:16:00,2.13218,2.13231,2.13207,2.13211,4167515.0
2006-08-08 14:17:00,2.1321,2.13211,2.1319,2.132,2730390.0
2006-08-08 14:18:00,2.13192,2.13192,2.13154,2.13154,1167929.0
2006-08-08 14:19:00,2.13166,2.13168,2.13135,2.13135,1353000.0
2006-08-08 14:20:00,2.13134,2.13164,2.1309,2.13164,5401018.0
2006-08-08 14:21:00,2.13165,2.13165,2.13147,2.1315,12573486.0
2006-08-08 14:22:00,2.1314,2.1314,2.13119,2.13119,1842642.0
2006-08-08 14:24:00,2.13112,2.13145,2.13112,2.13133,1384076.0
2006-08-08 14:25:00,2.13124,2.13124,2.13111,2.13122,704089.0
2006-08-08 14:26:00,2.1312,2.13128,2.13109,2.13121,6404490.0
2006-08-08 14:27:00,2.13115,2.13123,2.13107,2.13123,11802705.0
2006-08-08 14:28:00,2.13124,2.1314,2.13117,2.1314,7451594.0
2006-08-08 14:29:00,2.13159,2.13179,2.13154,2.13154,2588193.0
2006-08-08 14:30:00,2.13145,2.13145,2.13089,2.13089,4610641.0
2006-08-08 14:31:00,2.13082,2.13121,2.13079,2.13121,7633543.0
2006-08-08 14:32:00,2.13141,2.13159,2.13141,2.13159,149934.0
2006-08-08 14:33:00,2.13173,2.13181,2.13167,2.13173,4009948.0
2006-08-08 14:34:00,2.13151,2.13177,2.13145,2.13177,7519430.0
2006-08-08 14:35:00,2.13176,2.13181,2.13173,2.13173,8039058.0
2006-08-08 14:36:00,2.1317,2.13177,2.13154,2.13173,6373214.0
2006-08-08 14:37:00,2.13167,2.13182,2.13164,2.13164,1458385.0
2006-08-08 14:38:00,2.13164,2.13176,2.13164,2.13176,5884398.0
2006-08-08 14:39:00,2.13171,2.13172,2.13145,2.13172,1927105.0
2006-08-08 14:40:00,2.13179,2.13218,2.13179,2.13218,1214003.0
2006-08-08 14:41:00,2.13236,2.13244,2.13233,2.13239,9273375.0
2006-08-08 14:42:00,2.13233,2.13247,2.13233,2.13241,4353075.0
2006-08-08 14:43:00,2.13252,2.1327,2.1325,2.13261,3158969.0
2006-08-08 14:44:00,2.13279,2.13286,2.13263,2.13265,3965566.0
2006-08-08 14:45:00,2.13274,2.13317,2.13274,2.13317,1629844.0
2006-08-08 14:46:00,2.13321,2.1337,2.13321,2.13344,2525958.0
2006-08-08 14:47:00,2.13366,2.13374,2.13358,2.13358,2327624.0
2006-08-08 14:48:00,2.13357,2.13364,2.13354,2.13357,7741747.0
2006-08-08 14:49:00,2.13362,2.13362,2.13345,2.13361,11624724.0
2006-08-08 14:50:00,2.13355,2.13355,2.13332,2.13332,425342.0
2006-08-08 14:51:00,2.13365,2.13386,2.13351,2.13353,15777845.0
2006-08-08 14:52:00,2.13338,2.13338,2.13309,2.13309,3063655.0
2006-08-08 14:53:00,2.13315,2.13336,2.13315,2.13336,1985054.0
2006-08-08 14:54:00,2.13339,2.13346,2.13311,2.13346,2149528.0
2006-08-08 14:55:00,2.13351,2.13363,2.13346,2.13355,18188426.0
2006-08-08 14:56:00,2.13356,2.1337,2.13346,2.13362,8549774.0
2006-08-08 14:57:00,2.13361,2.13382,2.13347,2.13382,2338011.0
2006-08-08 14:58:00,2.13411,2.13425,2.13407,2.13407,1971229.0
2006-08-08 14:59:00,2.13396,2.13399,2.13348,2.13348,7778952.0
2006-08-08 15:00:00,2.1335,2.13368,2.13337,2.13351,10225979.0
2006-08-08 15:01:00,2.13353,2.1338,2.13353,2.13377,1888220.0
2006-08-08 15:02:00,2.1336,2.1336,2.13338,2.13344,5595641.0
2006-08-08 15:03:00,2.13329,2.1333,2.13309,2.13316,11808219.0
2006-08-08 15:04:00,2.13307,2.13307,2.1328,2.1328,1788431.0
2006-08-08 15:05:00,2.13263,2.13266,2.13223,2.13229,1941953.0
2006-08-08 15:06:00,2.13235,2.13245,2.13233,2.13233,5926843.0
2006-08-08 15:07:00,2.13223,2.13277,2.13223,2.13277,4139619.0
2006-08-08 15:08:00,2.13284,2.13322,2.13284,2.13322,8737737.0
2006-08-08 15:09:00,2.1334,2.13351,2.13334,2.13347,6442496.0
2006-08-08 15:10:00,2.13353,2.13367,2.13353,2.13358,17506038.0
2006-08-08 15:11:00,2.1338,2.13409,2.1338,2.13409,3426775.0
2006-08-08 15:12:00,2.13412,2.13428,2.13393,2.13393,1179652.0
2006-08-08 15:13:00,2.13391,2.13401,2.13385,2.13386,6171736.0
2006-08-08 15:14:00,2.13371,2.13401,2.1337,2.13399,6034155.0
2006-08-08 15:15:00,2.13426,2.1345,2.1342,2.1342,1178557.0
2006-08-08 15:16:00,2.13428,2.13442,2.13428,2.13439,1557651.0
2006-08-08 15:17:00,2.13438,2.13461,2.13438,2.13461,4845291.0
2006-08-08 15:18:00,2.13467,2.13511,2.13467,2.13511,3304086.0
2006-08-08 15:19:00,2.13528,2.13528,2.13493,2.13509,2365454.0
2006-08-08 15:20:00,2.13496,2.13539,2.1349,2.13539,5585556.0
2006-08-08 15:21:00,2.13545,2.13545,2.13523,2.13532,2284666.0
2006-08-08 15:22:00,2.13553,2.13601,2.13553,2.13601,4932243.0
2006-08-08 15:23:00,2.13605,2.13605,2.1356,2.1356,11508630.0
2006-08-08 15:24:00,2.13558,2.13573,2.13523,2.13573,17725314.0
2006-08-08 15:25:00,2.1358,2.13647,2.1358,2.13647,4662070.0
2006-08-08 15:26:00,2.13664,2.13675,2.13647,2.13647,15132378.0
2006-08-08 15:27:00,2.13643,2.13647,2.13633,2.13642,3618254.0
2006-08-08 15:28:00,2.13632,2.13632,2.13597,2.13597,4012032.0
2006-08-08 15:29:00,2.13626,2.13675,2.13626,2.13675,2764216.0
2006-08-08 15:30:00,2.13681,2.13681,2.13661,2.13667,5252513.0
2006-08-08 15:31:00,2.13673,2.13673,2.13648,2.13648,2263631.0
2006-08-08 15:32:00,2.13663,2.13695,2.13663,2.13683,4933120.0
2006-08-08 15:33:00,2.13684,2.13684,2.13664,2.13681,1116238.0
2006-08-08 15:34:00,2.13699,2.13734,2.13699,2.13707,3551234.0
2006-08-08 15:35:00,2.13709,2.13709,2.13679,2.13679,14633999.0
2006-08-08 15:36:00,2.13683,2.13683,2.13657,2.13657,12697593.0
2006-08-08 15:37:00,2.13651,2.13651,2.13628,2.13629,13732124.0
2006-08-08 15:38:00,2.1362,2.13623,2.13607,2.1362,5838901.0
2006-08-08 15:39:00,2.13629,2.13638,2.13629,2.13635,2311889.0
2006-08-08 15:40:00,2.13637,2.13637,2.13601,2.13601,8759571.0
2006-08-08 15:41:00,2.13608,2.13609,2.13602,2.13602,3859363.0
2006-08-08 15:42:00,2.13601,2.13601,2.13585,2.13585,366724.0
2006-08-08 15:46:00,2.13593,2.13593,2.13568,2.13577,9822972.0
2006-08-08 15:47:00,2.13564,2.13564,2.13524,2.13524,5501283.0
2006-08-08 15:48:00,2.13521,2.13524,2.13504,2.13517,14770852.0
2006-08-08 15:49:00,2.1352,2.13527,2.13514,2.13519,6757696.0
2006-08-08 15:50:00,2.13521,2.13521,2.13507,2.13507,4370875.0
2006-08-08 15:51:00,2.13509,2.13509,2.13497,2.13505,14667527.0
2006-08-08 15:52:00,2.13508,2.13508,2.13434,2.13434,5113048.0
2006-08-08 15:53:00,2.13416,2.13425,2.13402,2.13402,12584307.0
2006-08-08 15:54:00,2.13401,2.13401,2.13367,2.13367,2620965.0
2006-08-08 15:55:00,2.1338,2.13413,2.13337,2.13413,21350704.0
2006-08-08 15:56:00,2.13423,2.13442,2.1342,2.1342,5488010.0
2006-08-08 15:57:00,2.13406,2.13406,2.13376,2.1339,11524754.0
2006-08-08 15:58:00,2.1339,2.13428,2.1339,2.13412,12767047.0
2006-08-08 15:59:00,2.13421,2.13432,2.13412,2.13412,6080623.0
2006-08-08 16:00:00,2.13406,2.13483,2.134,2.13483,3788254.0
2006-08-08 16:01:00,2.13504,2.13554,2.13504,2.13554,11967909.0
2006-08-08 16:02:00,2.13571,2.13592,2.13571,2.13592,5333781.0
2006-08-08 16:03:00,2.13604,2.13624,2.13592,2.13592,13365995.0
2006-08-08 16:04:00,2.13577,2.13582,2.13548,2.13561,11181131.0
2006-08-08 16:05:00,2.13571,2.13577,2.13565,2.13565,7326265.0
2006-08-08 16:06:00,2.13548,2.13548,2.13515,2.13515,3139326.0
2006-08-08 16:07:00,2.13509,2.13511,2.13479,2.13479,4805158.0
2006-08-08 16:08:00,2.13474,2.13479,2.13472,2.13472,972825.0
2006-08-08 16:09:00,2.13465,2.13502,2.13465,2.13502,3357285.0
2006-08-08 16:10:00,2.13504,2.13525,2.13487,2.13487,8802161.0
2006-08-08 16:11:00,2.13542,2.13542,2.13518,2.13541,3482273.0
2006-08-08 16:12:00,2.13543,2.13543,2.13395,2.13531,6233259.0
2006-08-08 16:13:00,2.13528,2.13557,2.13524,2.13557,1999648.0
2006-08-08 16:14:00,2.13555,2.13562,2.13554,2.13554,3225094.0
2006-08-08 16:15:00,2.13562,2.13566,2.13562,2.13563,1206323.0
2006-08-08 16:16:00,2.13562,2.1357,2.13562,2.13562,2510272.0
2006-08-08 16:17:00,2.13567,2.13567,2.13538,2.13538,1168622.0
2006-08-08 16:18:00,2.13537,2.13541,2.13535,2.13535,2976371.0
2006-08-08 16:19:00,2.13533,2.13539,2.13514,2.13539,12552181.0
2006-08-08 16:20:00,2.1354,2.13553,2.1354,2.13545,7979567.0
2006-08-08 16:21:00,2.13552,2.13576,2.13552,2.13569,2688417.0
2006-08-08 16:22:00,2.1359,2.13646,2.1359,2.13638,3544645.0
2006-08-08 16:23:00,2.13608,2.13642,2.13586,2.13636,14237340.0
2006-08-08 16:24:00,2.13633,2.13633,2.1361,2.13613,6657804.0
2006-08-08 16:25:00,2.13602,2.13614,2.13602,2.13606,1187273.0
2006-08-08 16:26:00,2.13601,2.13614,2.13564,2.1361,4470791.0
2006-08-08 16:27:00,2.13607,2.13622,2.13587,2.13622,12384602.0
2006-08-08 16:28:00,2.13618,2.13645,2.13618,2.13645,18466232.0
2006-08-08 16:29:00,2.1365,2.13659,2.13642,2.13649,9643992.0
2006-08-08 16:30:00,2.13674,2.13711,2.13674,2.13711,3329744.0
2006-08-08 16:31:00,2.13712,2.1374,2.13712,2.1374,2458930.0
2006-08-08 16:32:00,2.13735,2.13735,2.13712,2.13712,1579913.0
2006-08-08 16:33:00,2.13711,2.13711,2.13673,2.13681,6962652.0
2006-08-08 16:34:00,2.13665,2.13682,2.1366,2.13662,1531081.0
2006-08-08 16:35:00,2.13665,2.13678,2.13633,2.13633,11522740.0
2006-08-08 16:36:00,2.13666,2.13676,2.13662,2.13676,812288.0
2006-08-08 16:37:00,2.13674,2.13696,2.13674,2.13696,12213119.0
2006-08-08 16:38:00,2.13706,2.13709,2.13686,2.13686,1568853.0
2006-08-08 16:39:00,2.13688,2.13697,2.13675,2.13675,2693020.0
2006-08-08 16:40:00,2.13674,2.1369,2.13674,2.13682,5075599.0
2006-08-08 16:41:00,2.13672,2.13692,2.13669,2.13692,4132505.0
2006-08-08 16:42:00,2.13685,2.13696,2.13681,2.13696,11138692.0
2006-08-08 16:43:00,2.13699,2.13702,2.13688,2.13693,2023953.0
2006-08-08 16:44:00,2.13686,2.13687,2.13673,2.13673,1098554.0
2006-08-08 16:45:00,2.1367,2.13674,2.13659,2.13674,2045303.0
2006-08-08 16:46:00,2.13665,2.13682,2.13664,2.13682,1170743.0
2006-08-08 16:47:00,2.13704,2.13735,2.13703,2.13703,8679904.0
2006-08-08 16:48:00,2.13706,2.13706,2.13683,2.13683,5916959.0
2006-08-08 16:50:00,2.13689,2.13689,2.1365,2.1365,10033946.0
2006-08-08 16:51:00,2.13654,2.13654,2.13618,2.13618,1631040.0
2006-08-08 16:52:00,2.13611,2.13617,2.13608,2.13617,3242990.0
2006-08-08 16:53:00,2.1361,2.1361,2.13587,2.13597,14132112.0
2006-08-08 16:54:00,2.13596,2.13596,2.13582,2.13582,11998235.0
2006-08-08 16:55:00,2.13585,2.13601,2.13585,2.13601,7572561.0
2006-08-08 16:56:00,2.13605,2.13625,2.13605,2.13625,3276065.0
2006-08-08 16:57:00,2.13628,2.13663,2.13628,2.13651,2283168.0
2006-08-08 16:58:00,2.13631,2.1364,2.13624,2.13631,3172473.0
2006-08-08 16:59:00,2.13613,2.13623,2.13606,2.13607,935996.0
2006-08-08 17:00:00,2.13605,2.13605,2.13584,2.13595,2232450.0
2006-08-08 17:01:00,2.13589,2.13589,2.13571,2.13573,1636479.0
2006-08-08 17:02:00,2.13571,2.13571,2.13546,2.1355,4901588.0
2006-08-08 17:03:00,2.13529,2.13538,2.13516,2.13531,7992807.0
2006-08-08 17:04:00,2.13524,2.13564,2.13524,2.13564,4868228.0
2006-08-08 17:05:00,2.13565,2.13566,2.13549,2.13557,12170248.0
2006-08-08 17:06:00,2.13554,2.13554,2.13503,2.13543,17987269.0
2006-08-08 17:07:00,2.13537,2.13537,2.13512,2.13523,5068526.0
2006-08-08 17:08:00,2.13521,2.13544,2.13521,2.13544,2744151.0
2006-08-08 17:09:00,2.1354,2.13582,2.1354,2.13582,11710415.0
2006-08-08 17:10:00,2.1356,2.13565,2.13556,2.13559,4975582.0
2006-08-08 17:11:00,2.13565,2.13583,2.13563,2.13563,9255600.0
2006-08-08 17:12:00,2.13543,2.13567,2.13543,2.13556,2986179.0
2006-08-08 17:13:00,2.13566,2.13583,2.13566,2.13583,2769988.0
2006-08-08 17:14:00,2.1358,2.1358,2.13557,2.13568,3586994.0
2006-08-08 17:15:00,2.13549,2.13561,2.13529,2.13529,4316080.0
2006-08-08 17:16:00,2.13525,2.13536,2.13515,2.13536,5823859.0
2006-08-08 17:17:00,2.13541,2.13545,2.13535,2.13543,3926833.0
2006-08-08 17:18:00,2.13547,2.13559,2.13547,2.1355,10247561.0
2006-08-08 17:19:00,2.13558,2.13558,2.13509,2.13553,20754136.0
2006-08-08 17:20:00,2.13545,2.13545,2.1352,2.13531,1804689.0
2006-08-08 17:21:00,2.13528,2.13528,2.13511,2.13517,18491800.0
2006-08-08 17:22:00,2.13516,2.13521,2.13516,2.13521,13508252.0
2006-08-08 17:23:00,2.13523,2.13541,2.1351,2.1351,8789689.0
2006-08-08 17:24:00,2.13493,2.13502,2.13485,2.13485,9804149.0
2006-08-08 17:25:00,2.13482,2.13511,2.13476,2.13511,6113861.0
2006-08-08 17:26:00,2.13505,2.13505,2.13473,2.13476,12608162.0
2006-08-08 17:27:00,2.13479,2.13504,2.13456,2.1349,9191461.0
2006-08-08 17:28:00,2.13502,2.13518,2.13499,2.13509,2966579.0
2006-08-08 17:29:00,2.135,2.13515,2.135,2.13502,8829143.0
2006-08-08 17:30:00,2.1351,2.13526,2.1351,2.13526,1971958.0
2006-08-08 17:31:00,2.13498,2.13533,2.13498,2.13512,4115269.0
2006-08-08 17:32:00,2.13526,2.13535,2.13509,2.13535,1268522.0
2006-08-08 17:33:00,2.13536,2.13539,2.13524,2.13532,2787776.0
2006-08-08 17:34:00,2.13545,2.13555,2.13511,2.13511,15798148.0
2006-08-08 17:35:00,2.13558,2.13589,2.13558,2.13589,5882516.0
2006-08-08 17:36:00,2.13592,2.13592,2.13579,2.13582,1968645.0
2006-08-08 17:37:00,2.13582,2.13582,2.13547,2.13547,1225867.0
2006-08-08 17:38:00,2.13552,2.13552,2.13532,2.13538,10063530.0
2006-08-08 17:39:00,2.13522,2.13522,2.13517,2.13517,1914115.0
2006-08-08 17:40:00,2.13518,2.13518,2.135,2.135,3065406.0
2006-08-08 17:41:00,2.13508,2.13528,2.13504,2.13528,8189676.0
2006-08-08 17:42:00,2.13528,2.13537,2.13523,2.13536,2439522.0
2006-08-08 17:43:00,2.13505,2.1357,2.13505,2.1357,20626025.0
2006-08-08 17:44:00,2.13587,2.13595,2.13586,2.13595,3864034.0
2006-08-08 17:45:00,2.13583,2.13598,2.13583,2.13598,2087102.0
2006-08-08 17:46:00,2.1359,2.13626,2.1359,2.13609,7006197.0
2006-08-08 17:48:00,2.13608,2.13625,2.13608,2.13625,18886497.0
2006-08-08 17:49:00,2.13626,2.13647,2.13625,2.13625,3985195.0
2006-08-08 17:50:00,2.13615,2.13635,2.1361,2.13635,2854489.0
2006-08-08 17:51:00,2.13644,2.13657,2.13644,2.13656,2715903.0
2006-08-08 17:52:00,2.13655,2.13655,2.13623,2.13623,1925278.0
2006-08-08 17:53:00,2.13624,2.13638,2.13622,2.13627,2063490.0
2006-08-08 17:54:00,2.13614,2.13627,2.13608,2.13627,2419409.0
2006-08-08 17:55:00,2.13636,2.1365,2.13635,2.1365,3697375.0
2006-08-08 17:57:00,2.13647,2.1365,2.13635,2.1365,5193215.0
2006-08-08 17:58:00,2.13649,2.13687,2.13649,2.13687,13088423.0
2006-08-08 17:59:00,2.13683,2.13683,2.13681,2.13681,168758.0
2006-08-08 18:00:00,2.13677,2.13677,2.1365,2.1365,655604.0
2006-08-08 18:01:00,2.13627,2.13627,2.13583,2.13583,7497142.0
2006-08-08 18:02:00,2.13582,2.13582,2.13562,2.13562,2608722.0
2006-08-08 18:03:00,2.1356,2.13563,2.13538,2.13548,12436035.0
2006-08-08 18:04:00,2.13542,2.13542,2.13523,2.13523,9755989.0
2006-08-08 18:05:00,2.13538,2.13552,2.13532,2.13552,7958768.0
2006-08-08 18:06:00,2.13546,2.13546,2.13497,2.13497,22129.0
2006-08-08 18:07:00,2.13515,2.13525,2.13506,2.13525,1469237.0
2006-08-08 18:08:00,2.13544,2.13561,2.13544,2.13561,3309054.0
2006-08-08 18:09:00,2.13566,2.13631,2.13566,2.13631,3056419.0
2006-08-08 18:10:00,2.13656,2.13696,2.13656,2.13696,1134007.0
2006-08-08 18:11:00,2.13696,2.13696,2.13672,2.13672,643804.0
2006-08-08 18:12:00,2.13656,2.13656,2.13622,2.13622,6792513.0
2006-08-08 18:13:00,2.1362,2.1363,2.13617,2.13619,2251133.0
2006-08-08 18:14:00,2.13606,2.13606,2.13586,2.13586,4289581.0
2006-08-08 18:15:00,2.13579,2.13607,2.13579,2.13607,10091995.0
2006-08-08 18:16:00,2.13615,2.13628,2.13615,2.13624,494108.0
2006-08-08 18:17:00,2.1364,2.13665,2.1364,2.13651,6013765.0
2006-08-08 18:18:00,2.13665,2.13665,2.13634,2.13644,4062172.0
2006-08-08 18:19:00,2.13623,2.13625,2.1361,2.13625,15139177.0
2006-08-08 18:20:00,2.13631,2.13665,2.13631,2.13665,1453071.0
2006-08-08 18:21:00,2.13664,2.13682,2.13658,2.13682,1222715.0
2006-08-08 18:22:00,2.13689,2.13708,2.13689,2.13708,2302886.0
2006-08-08 18:23:00,2.13702,2.1374,2.13702,2.1374,2746531.0
2006-08-08 18:24:00,2.13723,2.13725,2.13706,2.13706,5504953.0
2006-08-08 18:25:00,2.1366,2.13738,2.1366,2.13738,13694205.0
2006-08-08 18:26:00,2.13756,2.138,2.13756,2.13776,2700038.0
2006-08-08 18:27:00,2.13775,2.13776,2.13753,2.13755,1162814.0
2006-08-08 18:28:00,2.13757,2.13757,2.13746,2.13746,1326583.0
2006-08-08 18:29:00,2.1374,2.13743,2.13716,2.13716,3855784.0
2006-08-08 18:30:00,2.13718,2.13749,2.13718,2.13748,4250660.0
2006-08-08 18:31:00,2.13742,2.13742,2.13713,2.1372,15343908.0
2006-08-08 18:32:00,2.13715,2.13715,2.137,2.137,3566221.0
2006-08-08 18:34:00,2.13699,2.13699,2.13674,2.13674,6770417.0
2006-08-08 18:35:00,2.13672,2.13672,2.13638,2.13638,8772529.0
2006-08-08 18:37:00,2.13639,2.13712,2.13639,2.13712,1228859.0
2006-08-08 18:38:00,2.13723,2.13752,2.13696,2.13752,2942058.0
2006-08-08 18:39:00,2.13758,2.13791,2.13742,2.13791,25856337.0
2006-08-08 18:40:00,2.13788,2.13788,2.13753,2.13753,1801368.0
2006-08-08 18:41:00,2.13759,2.13759,2.13725,2.13725,3525843.0
2006-08-08 18:42:00,2.13726,2.13727,2.13719,2.13722,10445340.0
2006-08-08 18:43:00,2.13706,2.13714,2.13706,2.13714,765904.0
2006-08-08 18:44:00,2.13702,2.13702,2.13677,2.13677,665337.0
2006-08-08 18:45:00,2.13681,2.13681,2.13667,2.13667,2276596.0
2006-08-08 18:46:00,2.1366,2.1366,2.1364,2.1364,7625346.0
2006-08-08 18:47:00,2.13628,2.13632,2.13624,2.1363,8182194.0
2006-08-08 18:48:00,2.13632,2.13632,2.13617,2.13626,836744.0
2006-08-08 18:49:00,2.13634,2.13681,2.13629,2.13681,4985845.0
2006-08-08 18:50:00,2.13685,2.13721,2.13685,2.13721,15957192.0
2006-08-08 18:51:00,2.1373,2.1373,2.13722,2.13722,11258281.0
2006-08-08 18:52:00,2.13717,2.13721,2.13699,2.1372,178746.0
2006-08-08 18:53:00,2.13719,2.13746,2.13719,2.13746,11633718.0
2006-08-08 18:54:00,2.13732,2.13754,2.13732,2.13752,4284502.0
2006-08-08 18:55:00,2.13757,2.13757,2.13737,2.13749,24638321.0
2006-08-08 18:56:00,2.13727,2.13745,2.13727,2.13732,1509653.0
2006-08-08 18:57:00,2.13727,2.13727,2.13704,2.13705,17458666.0
2006-08-08 18:58:00,2.13702,2.13702,2.13689,2.13692,2496505.0
2006-08-08 18:59:00,2.13694,2.13715,2.13694,2.13715,1489133.0
2006-08-08 19:00:00,2.13729,2.13769,2.13728,2.13769,380733.0
2006-08-08 19:01:00,2.13771,2.13781,2.13765,2.13773,4243877.0
2006-08-08 19:02:00,2.13773,2.13773,2.1375,2.1375,4500548.0
2006-08-08 19:03:00,2.13734,2.13734,2.13685,2.13685,8598554.0
2006-08-08 19:04:00,2.13687,2.13696,2.13669,2.13696,8062075.0
2006-08-08 19:06:00,2.13699,2.13701,2.13695,2.13701,1702329.0
2006-08-08 19:07:00,2.13697,2.1371,2.13697,2.1371,9954891.0
2006-08-08 19:09:00,2.13713,2.13713,2.137,2.137,3508802.0
2006-08-08 19:11:00,2.1369,2.137,2.1369,2.13693,2318747.0
2006-08-08 19:12:00,2.1369,2.1369,2.13538,2.1368,6825209.0
2006-08-08 19:13:00,2.13682,2.13682,2.13672,2.13682,3799894.0
2006-08-08 19:14:00,2.1369,2.13724,2.1369,2.13724,2322011.0
2006-08-08 19:15:00,2.13726,2.13747,2.13722,2.13747,4066483.0
2006-08-08 19:16:00,2.13757,2.13769,2.13744,2.13769,8619876.0
2006-08-08 19:17:00,2.13773,2.13791,2.13773,2.13785,1633580.0
2006-08-08 19:18:00,2.1379,2.1379,2.13776,2.13776,3051883.0
2006-08-08 19:19:00,2.13775,2.13775,2.13625,2.1375,11596779.0
2006-08-08 19:20:00,2.13752,2.13752,2.13719,2.13719,3042317.0
2006-08-08 19:21:00,2.13723,2.13725,2.13712,2.13713,8526371.0
2006-08-08 19:22:00,2.13706,2.13709,2.13706,2.13709,173730.0
2006-08-08 19:23:00,2.13708,2.13718,2.137,2.13709,3502395.0
2006-08-08 19:24:00,2.13714,2.1372,2.13703,2.13703,13555465.0
2006-08-08 19:25:00,2.13703,2.13721,2.13701,2.13721,2240454.0
2006-08-08 19:26:00,2.13725,2.13725,2.13702,2.13719,2521551.0
2006-08-08 19:27:00,2.13705,2.13719,2.13705,2.13714,13653693.0
2006-08-08 19:28:00,2.13709,2.1372,2.13705,2.1372,3562738.0
2006-08-08 19:29:00,2.13726,2.13738,2.13726,2.1373,4623451.0
2006-08-08 19:30:00,2.13731,2.1374,2.1372,2.1374,8159736.0
2006-08-08 19:31:00,2.1374,2.13743,2.13722,2.13722,11801451.0
2006-08-08 19:32:00,2.1372,2.1372,2.13696,2.13701,7307116.0
2006-08-08 19:33:00,2.13707,2.13749,2.13707,2.13749,12597396.0
2006-08-08 19:34:00,2.13759,2.13763,2.13755,2.13758,7063731.0
2006-08-08 19:35:00,2.13771,2.13771,2.13756,2.13757,5626623.0
2006-08-08 19:36:00,2.13749,2.13749,2.13709,2.13709,4863919.0
2006-08-08 19:37:00,2.13696,2.13696,2.13692,2.13692,2528191.0
2006-08-08 19:38:00,2.137,2.13708,2.13689,2.13691,2128268.0
2006-08-08 19:39:00,2.13697,2.13697,2.13681,2.13683,7508486.0
2006-08-08 19:40:00,2.13691,2.13714,2.13684,2.13714,3777777.0
2006-08-08 19:41:00,2.13712,2.13713,2.13692,2.13713,3017789.0
2006-08-08 19:42:00,2.13716,2.13729,2.13713,2.13718,7250970.0
2006-08-08 19:43:00,2.13711,2.13726,2.13711,2.13726,4403893.0
2006-08-08 19:44:00,2.13727,2.13749,2.13727,2.13747,1329209.0
2006-08-08 19:45:00,2.13742,2.13742,2.13717,2.13737,6605443.0
2006-08-08 19:46:00,2.13724,2.1374,2.13717,2.13717,12266220.0
2006-08-08 19:47:00,2.13713,2.13716,2.13688,2.13716,1557308.0
2006-08-08 19:48:00,2.13711,2.13711,2.13697,2.13697,874855.0
2006-08-08 19:49:00,2.13686,2.13686,2.13665,2.13679,15077561.0
2006-08-08 19:50:00,2.13684,2.13707,2.13684,2.13707,3133789.0
2006-08-08 19:51:00,2.13715,2.13723,2.13715,2.13719,7025674.0
2006-08-08 19:52:00,2.13708,2.13726,2.13708,2.13726,15929544.0
2006-08-08 19:53:00,2.13748,2.13783,2.13748,2.13772,5395225.0
2006-08-08 19:54:00,2.13775,2.13777,2.13767,2.13773,10050455.0
2006-08-08 19:55:00,2.13774,2.13774,2.13764,2.13766,2323029.0
2006-08-08 19:56:00,2.13758,2.13758,2.13737,2.13737,710937.0
2006-08-08 19:57:00,2.13725,2.13725,2.13725,2.13725,34273.0
2006-08-08 19:58:00,2.13733,2.13734,2.137,2.137,20848175.0
2006-08-08 19:59:00,2.13697,2.13697,2.13678,2.1368,15172770.0
2006-08-08 20:00:00,2.13683,2.13698,2.13683,2.13692,4346156.0
2006-08-08 20:01:00,2.13688,2.13704,2.13682,2.13682,2254979.0
2006-08-08 20:02:00,2.13704,2.1371,2.13696,2.13698,2820446.0
2006-08-08 20:03:00,2.13693,2.13723,2.13693,2.13723,3454199.0
2006-08-08 20:04:00,2.13724,2.1374,2.13701,2.1372,19032132.0
2006-08-08 20:05:00,2.13772,2.13772,2.13712,2.13712,3687068.0
2006-08-08 20:06:00,2.13701,2.13708,2.13701,2.13704,3849384.0
2006-08-08 20:07:00,2.13708,2.13743,2.13708,2.13729,2704316.0
2006-08-08 20:08:00,2.13738,2.13754,2.13727,2.13754,19809314.0
2006-08-08 20:09:00,2.13759,2.13791,2.13759,2.13783,1437553.0
2006-08-08 20:10:00,2.13785,2.13785,2.13742,2.13761,1505851.0
2006-08-08 20:11:00,2.1376,2.1376,2.13755,2.13759,1066700.0
2006-08-08 20:12:00,2.13769,2.13779,2.13748,2.13762,6047610.0
2006-08-08 20:13:00,2.1375,2.13755,2.13734,2.13755,8229926.0
2006-08-08 20:14:00,2.13767,2.13772,2.1376,2.13763,13791054.0
2006-08-08 20:15:00,2.13776,2.13804,2.1364,2.13804,5360608.0
2006-08-08 20:16:00,2.13807,2.13871,2.13807,2.13871,5338602.0
2006-08-08 20:17:00,2.13883,2.13926,2.13883,2.13926,4396970.0
2006-08-08 20:18:00,2.13934,2.13937,2.13934,2.13936,1239999.0
2006-08-08 20:19:00,2.13944,2.13989,2.13942,2.13989,7528876.0
2006-08-08 20:20:00,2.13993,2.14028,2.13993,2.14023,11650281.0
2006-08-08 20:21:00,2.14035,2.14073,2.14035,2.14073,3165676.0
2006-08-08 20:22:00,2.14085,2.14148,2.14085,2.14148,839819.0
2006-08-08 20:23:00,2.1415,2.1415,2.14104,2.14104,5776035.0
2006-08-08 20:24:00,2.14097,2.14097,2.14067,2.14067,5558472.0
2006-08-08 20:25:00,2.14069,2.14069,2.14023,2.14023,1503352.0
2006-08-08 20:26:00,2.14009,2.14021,2.13958,2.13965,980892.0
2006-08-08 20:27:00,2.13961,2.13985,2.13961,2.13985,2529687.0
2006-08-08 20:28:00,2.1398,2.14027,2.1398,2.14027,1020035.0
2006-08-08 20:29:00,2.14036,2.14072,2.14036,2.14052,5832708.0
2006-08-08 20:30:00,2.14019,2.14019,2.13955,2.13955,6089290.0
2006-08-08 20:31:00,2.13976,2.13978,2.13954,2.13961,14059705.0
2006-08-08 20:32:00,2.13971,2.14025,2.13971,2.14011,16179341.0
2006-08-08 20:33:00,2.14022,2.14026,2.14001,2.1402,7421844.0
2006-08-08 20:34:00,2.14024,2.14065,2.14024,2.14065,5092034.0
2006-08-08 20:35:00,2.14071,2.14086,2.14063,2.14071,528079.0
2006-08-08 20:36:00,2.14061,2.14072,2.14037,2.14037,9720729.0
2006-08-08 20:37:00,2.14026,2.14026,2.14001,2.14011,13655285.0
2006-08-08 20:38:00,2.14008,2.14021,2.13963,2.13963,1358765.0
2006-08-08 20:39:00,2.13979,2.13987,2.1395,2.1395,14063278.0
2006-08-08 20:40:00,2.13932,2.13932,2.13895,2.13907,2126104.0
2006-08-08 20:41:00,2.13896,2.13896,2.13851,2.13852,13103758.0
2006-08-08 20:42:00,2.1384,2.13848,2.13811,2.13828,1200179.0
2006-08-08 20:43:00,2.13813,2.13879,2.13813,2.13875,8285817.0
2006-08-08 20:44:00,2.13883,2.1389,2.13865,2.1389,1870182.0
2006-08-08 20:45:00,2.139,2.13936,2.139,2.1393,1813464.0
2006-08-08 20:46:00,2.1393,2.13942,2.13918,2.13921,5587545.0
2006-08-08 20:47:00,2.13914,2.1393,2.13912,2.1393,7408449.0
2006-08-08 20:48:00,2.1395,2.14012,2.1395,2.13995,949525.0
2006-08-08 20:49:00,2.13995,2.14017,2.13984,2.13988,2428414.0
2006-08-08 20:50:00,2.1399,2.1399,2.13966,2.13979,706804.0
2006-08-08 20:51:00,2.13996,2.14047,2.13996,2.14047,9888621.0
2006-08-08 20:52:00,2.14033,2.14033,2.13985,2.13989,3868671.0
2006-08-08 20:53:00,2.13991,2.13991,2.13941,2.13965,2981911.0
2006-08-08 20:54:00,2.13956,2.13983,2.13956,2.13967,5146191.0
2006-08-08 20:55:00,2.13978,2.14004,2.13978,2.14004,5656165.0
2006-08-08 20:56:00,2.13999,2.1405,2.13999,2.1405,2688264.0
2006-08-08 20:57:00,2.14069,2.14095,2.14059,2.14087,4530870.0
2006-08-08 20:58:00,2.14086,2.14086,2.14012,2.14018,2621040.0
2006-08-08 20:59:00,2.14015,2.1409,2.14015,2.1409,1019613.0
2006-08-08 21:00:00,2.14051,2.14082,2.14027,2.14027,3384294.0
2006-08-08 21:01:00,2.14019,2.14045,2.14011,2.14045,5339338.0
2006-08-08 21:02:00,2.14046,2.1406,2.14041,2.14041,15948451.0
2006-08-08 21:03:00,2.14033,2.14049,2.14033,2.14049,7632356.0
2006-08-08 21:04:00,2.14045,2.14046,2.14016,2.14016,4016409.0
2006-08-08 21:05:00,2.14013,2.14021,2.14013,2.14021,3985439.0
2006-08-08 21:06:00,2.14028,2.14039,2.14026,2.14026,544161.0
2006-08-08 21:07:00,2.14054,2.14054,2.14035,2.14035,349626.0
2006-08-08 21:08:00,2.14017,2.14041,2.14017,2.14041,10674476.0
2006-08-08 21:09:00,2.14047,2.14058,2.14047,2.14058,9273084.0
2006-08-08 21:10:00,2.14053,2.14055,2.14053,2.14055,5862792.0
2006-08-08 21:11:00,2.14055,2.14058,2.14051,2.14052,875278.0
2006-08-08 21:12:00,2.14047,2.14047,2.14036,2.14041,2494819.0
2006-08-08 21:13:00,2.14034,2.14042,2.14018,2.14038,3541749.0
2006-08-08 21:14:00,2.14031,2.14061,2.14031,2.14061,1334108.0
2006-08-08 21:15:00,2.14065,2.14065,2.14035,2.14035,1361201.0
2006-08-08 21:16:00,2.14018,2.14051,2.14018,2.14031,1041378.0
2006-08-08 21:17:00,2.14014,2.14014,2.13991,2.13991,792093.0
2006-08-08 21:18:00,2.14008,2.14036,2.14007,2.14036,5969908.0
2006-08-08 21:19:00,2.14029,2.14029,2.13982,2.13982,1379290.0
2006-08-08 21:20:00,2.13979,2.14044,2.13979,2.14044,2502604.0
2006-08-08 21:21:00,2.14055,2.14062,2.14047,2.1405,2099311.0
2006-08-08 21:22:00,2.14054,2.14094,2.1404,2.14094,4239643.0
2006-08-08 21:23:00,2.14089,2.14089,2.14023,2.14023,1497973.0
2006-08-08 21:24:00,2.14016,2.14056,2.14016,2.14056,1609337.0
2006-08-08 21:25:00,2.14062,2.14062,2.14053,2.14059,3373647.0
2006-08-08 21:26:00,2.14065,2.14065,2.14048,2.14063,5778292.0
2006-08-08 21:27:00,2.1405,2.1405,2.14022,2.1404,5845708.0
2006-08-08 21:28:00,2.1407,2.14082,2.14048,2.14057,3614111.0
2006-08-08 21:29:00,2.14062,2.14062,2.14056,2.14056,2197046.0
2006-08-08 21:30:00,2.14059,2.14083,2.14059,2.14083,17690789.0
2006-08-08 21:31:00,2.14081,2.14094,2.14081,2.14093,191215.0
2006-08-08 21:32:00,2.14112,2.14112,2.14061,2.14061,4157323.0
2006-08-08 21:33:00,2.14072,2.14076,2.14062,2.14076,10498326.0
2006-08-08 21:34:00,2.14078,2.14078,2.14072,2.14075,806370.0
2006-08-08 21:35:00,2.1407,2.14082,2.14052,2.14052,2690208.0
2006-08-08 21:36:00,2.14038,2.14038,2.14018,2.14036,3106659.0
2006-08-08 21:37:00,2.14038,2.14047,2.14037,2.1404,3663231.0
2006-08-08 21:38:00,2.14029,2.14065,2.14029,2.14065,3747406.0
2006-08-08 21:39:00,2.14086,2.14104,2.14083,2.14083,1305869.0
2006-08-08 21:40:00,2.14076,2.14076,2.1402,2.1402,748604.0
2006-08-08 21:41:00,2.1403,2.14043,2.1403,2.14034,5276908.0
2006-08-08 21:42:00,2.14044,2.14065,2.14044,2.14063,3813606.0
2006-08-08 21:43:00,2.14093,2.14119,2.14093,2.14119,2716892.0
2006-08-08 21:44:00,2.14116,2.14116,2.14093,2.14093,12663757.0
2006-08-08 21:45:00,2.14099,2.14104,2.1408,2.1408,5789104.0
2006-08-08 21:46:00,2.1407,2.14101,2.14069,2.14101,714600.0
2006-08-08 21:47:00,2.1411,2.14126,2.1411,2.14126,5733603.0
2006-08-08 21:48:00,2.14118,2.14122,2.14079,2.14117,11194699.0
2006-08-08 21:49:00,2.1412,2.14127,2.1412,2.14125,2182201.0
2006-08-08 21:50:00,2.14116,2.14116,2.14069,2.14069,4358916.0
2006-08-08 21:51:00,2.14076,2.14076,2.14056,2.14056,4352005.0
2006-08-08 21:52:00,2.14046,2.14054,2.14045,2.14054,3347161.0
2006-08-08 21:54:00,2.14064,2.14064,2.14052,2.14054,6456221.0
2006-08-08 21:55:00,2.14052,2.14064,2.14048,2.1405,6996459.0
2006-08-08 21:56:00,2.14031,2.14047,2.14031,2.14047,777294.0
2006-08-08 21:57:00,2.14048,2.14048,2.14023,2.14033,2491114.0
2006-08-08 21:58:00,2.14036,2.14049,2.14036,2.1404,5013818.0
2006-08-08 21:59:00,2.14052,2.14071,2.14038,2.14071,11992404.0
2006-08-08 22:00:00,2.14067,2.1408,2.14057,2.14062,3083588.0
2006-08-08 22:01:00,2.14054,2.14054,2.14036,2.14036,4920825.0
2006-08-08 22:02:00,2.1404,2.1404,2.14022,2.14025,1169986.0
2006-08-08 22:03:00,2.14033,2.14046,2.14031,2.14046,2351288.0
2006-08-08 22:04:00,2.14062,2.14072,2.14051,2.14068,15347810.0
2006-08-08 22:05:00,2.14064,2.14072,2.14051,2.14072,3719641.0
2006-08-08 22:06:00,2.14068,2.14068,2.14049,2.14049,1593233.0
2006-08-08 22:07:00,2.1405,2.14054,2.14027,2.14027,2373714.0
2006-08-08 22:08:00,2.14027,2.14027,2.14016,2.14016,3497572.0
2006-08-08 22:09:00,2.14006,2.1401,2.13992,2.13992,5787247.0
2006-08-08 22:10:00,2.13978,2.13986,2.13978,2.13979,5674318.0
2006-08-08 22:11:00,2.13992,2.14002,2.13987,2.14,4353985.0
2006-08-08 22:12:00,2.13983,2.14005,2.13983,2.14005,9013424.0
2006-08-08 22:13:00,2.14013,2.14025,2.1401,2.14025,1522381.0
2006-08-08 22:14:00,2.1403,2.14053,2.14024,2.14053,871364.0
2006-08-08 22:15:00,2.14066,2.14066,2.14036,2.14044,5754610.0
2006-08-08 22:17:00,2.14014,2.14048,2.14014,2.14048,3537231.0
2006-08-08 22:18:00,2.14041,2.14044,2.14006,2.14006,2593935.0
2006-08-08 22:19:00,2.13988,2.13988,2.13965,2.13965,7959248.0
2006-08-08 22:20:00,2.13966,2.13966,2.13952,2.13961,7566316.0
2006-08-08 22:21:00,2.13953,2.13956,2.13941,2.13956,2794194.0
2006-08-08 22:22:00,2.13972,2.13997,2.13972,2.13997,2814498.0
2006-08-08 22:23:00,2.13994,2.14013,2.13994,2.14013,14040031.0
2006-08-08 22:24:00,2.14014,2.14017,2.13999,2.14001,3006939.0
2006-08-08 22:25:00,2.14011,2.14026,2.14011,2.14018,3839955.0
2006-08-08 22:26:00,2.14018,2.14031,2.14018,2.14031,5282171.0
2006-08-08 22:27:00,2.1402,2.14047,2.1402,2.14047,582072.0
2006-08-08 22:28:00,2.14059,2.14059,2.14026,2.1404,10931300.0
2006-08-08 22:29:00,2.14041,2.14041,2.14024,2.14024,2522885.0
2006-08-08 22:30:00,2.14024,2.14024,2.14005,2.14019,2038087.0
2006-08-08 22:31:00,2.1402,2.14039,2.1402,2.14039,18200623.0
2006-08-08 22:32:00,2.14055,2.14055,2.14022,2.14051,1294608.0
2006-08-08 22:33:00,2.14059,2.14105,2.14059,2.14105,2803462.0
2006-08-08 22:34:00,2.14123,2.14151,2.14115,2.14115,4970079.0
2006-08-08 22:35:00,2.14097,2.14115,2.14078,2.14115,4733097.0
2006-08-08 22:36:00,2.14145,2.14176,2.14142,2.14175,2443634.0
2006-08-08 22:37:00,2.14162,2.14162,2.14126,2.14126,6021481.0
2006-08-08 22:38:00,2.1412,2.1412,2.14117,2.14117,369174.0
2006-08-08 22:39:00,2.14121,2.14121,2.14084,2.14113,15459042.0
2006-08-08 22:40:00,2.14109,2.14109,2.13944,2.14076,5107617.0
2006-08-08 22:41:00,2.14077,2.14094,2.14077,2.14094,326660.0
2006-08-08 22:42:00,2.14106,2.14123,2.14106,2.14112,2170601.0
2006-08-08 22:43:00,2.14116,2.14128,2.14116,2.14128,72884.0
2006-08-08 22:44:00,2.14114,2.14132,2.14114,2.14126,2958335.0
2006-08-08 22:47:00,2.14121,2.14121,2.14105,2.14119,1846717.0
2006-08-08 22:48:00,2.14117,2.14126,2.14109,2.14119,17810631.0
2006-08-08 22:49:00,2.14103,2.14111,2.14098,2.14111,2933669.0
2006-08-08 22:50:00,2.14104,2.14113,2.14085,2.14113,6238826.0
2006-08-08 22:51:00,2.14113,2.1414,2.14113,2.1414,4394128.0
2006-08-08 22:52:00,2.14143,2.14143,2.14129,2.14129,4836437.0
2006-08-08 22:53:00,2.14131,2.14131,2.14111,2.14116,947729.0
2006-08-08 22:54:00,2.13967,2.14079,2.13967,2.14079,36167.0
2006-08-08 22:55:00,2.14108,2.14126,2.14108,2.14126,15064755.0
2006-08-08 22:56:00,2.14137,2.14142,2.14122,2.14137,2766575.0
2006-08-08 22:57:00,2.14153,2.14177,2.14153,2.14177,3715502.0
2006-08-08 22:58:00,2.14176,2.14216,2.14176,2.14193,7215620.0
2006-08-08 23:24:00,2.14185,2.14185,2.1418,2.1418,572211.0
2006-08-08 23:26:00,2.14175,2.14175,2.14097,2.14107,5528927.0
2006-08-08 23:41:00,2.14109,2.14177,2.14109,2.14177,9952629.0
2006-08-08 23:45:00,2.14188,2.14211,2.14173,2.14211,871920.0
2006-08-08 23:47:00,2.14222,2.14265,2.14211,2.14211,2638387.0
2006-08-08 23:48:00,2.1419,2.1419,2.14169,2.14188,10737095.0
2006-08-08 23:49:00,2.142,2.14226,2.142,2.14201,6302179.0
2006-08-08 23:50:00,2.14221,2.14233,2.14206,2.14206,9638622.0
2006-08-08 23:51:00,2.14202,2.14209,2.14192,2.14192,2805848.0
2006-08-08 23:52:00,2.1419,2.1419,2.14159,2.14159,3526106.0
2006-08-08 23:54:00,2.14153,2.14172,2.14146,2.14172,10822507.0
2006-08-08 23:55:00,2.14165,2.14165,2.14131,2.14131,6136974.0
2006-08-08 23:56:00,2.14122,2.14127,2.14082,2.14119,17427859.0
2006-08-08 23:57:00,2.14116,2.14116,2.14078,2.14078,6045799.0
2006-08-08 23:58:00,2.14056,2.14056,2.14047,2.14047,4069086.0
2006-08-08 23:59:00,2.14041,2.14041,2.14017,2.14017,3143312.0
2006-08-09 00:00:00,2.13987,2.13987,2.13975,2.13976,2936193.0
2006-08-09 00:01:00,2.13975,2.13975,2.13959,2.13961,1179851.0
2006-08-09 00:02:00,2.13973,2.13973,2.13958,2.13965,4727612.0
2006-08-09 00:03:00,2.13945,2.13945,2.13939,2.13939,1491406.0
2006-08-09 00:04:00,2.13949,2.13962,2.13949,2.13957,9836725.0
2006-08-09 00:05:00,2.13958,2.13968,2.13953,2.13968,2832897.0
2006-08-09 00:07:00,2.13975,2.13999,2.13975,2.13999,1022037.0
2006-08-09 00:08:00,2.13999,2.14026,2.13999,2.14026,12800011.0
2006-08-09 00:09:00,2.14024,2.14028,2.14007,2.14028,6431452.0
2006-08-09 00:10:00,2.14022,2.14022,2.13986,2.13986,5103364.0
2006-08-09 00:11:00,2.13981,2.13981,2.13967,2.1397,4748040.0
2006-08-09 00:13:00,2.13967,2.13976,2.13957,2.13976,5171554.0
2006-08-09 00:14:00,2.13982,2.13998,2.13977,2.13977,1470245.0
2006-08-09 00:15:00,2.14003,2.1402,2.13994,2.1402,1215171.0
2006-08-09 00:17:00,2.14027,2.14027,2.13999,2.13999,9847557.0
2006-08-09 00:18:00,2.13976,2.14002,2.13976,2.13991,1716680.0
2006-08-09 00:19:00,2.13992,2.14009,2.13992,2.14,2385847.0
2006-08-09 00:20:00,2.14002,2.14007,2.14,2.14,14907273.0
2006-08-09 00:22:00,2.13994,2.13999,2.13983,2.13983,14076358.0
2006-08-09 00:23:00,2.13965,2.13965,2.13927,2.13933,914827.0
2006-08-09 00:24:00,2.13943,2.1397,2.13931,2.13931,1258200.0
2006-08-09 00:25:00,2.13916,2.13916,2.13898,2.13898,2333287.0
2006-08-09 00:27:00,2.13897,2.13905,2.13897,2.13905,5529926.0
2006-08-09 00:28:00,2.13902,2.13902,2.13882,2.13891,11176814.0
2006-08-09 00:29:00,2.13904,2.13938,2.13904,2.13938,2694726.0
2006-08-09 00:30:00,2.13951,2.13951,2.13935,2.13939,5131648.0
2006-08-09 00:31:00,2.13942,2.13946,2.13942,2.13946,1942065.0
2006-08-09 00:32:00,2.13949,2.13954,2.13942,2.13942,2762997.0
2006-08-09 00:33:00,2.13933,2.13947,2.13923,2.13941,16436534.0
2006-08-09 00:34:00,2.13935,2.13954,2.13935,2.13954,1426197.0
2006-08-09 00:35:00,2.13965,2.13999,2.13965,2.13999,14040031.0
2006-08-09 00:36:00,2.13991,2.13991,2.13987,2.13987,613700.0
2006-08-09 00:37:00,2.13938,2.13975,2.13938,2.13975,3613027.0
2006-08-09 00:38:00,2.13977,2.13998,2.13972,2.13998,7789714.0
2006-08-09 00:39:00,2.14004,2.14013,2.14003,2.14013,207244.0
2006-08-09 00:41:00,2.14035,2.14037,2.14007,2.14007,3126051.0
2006-08-09 00:42:00,2.14002,2.14002,2.13993,2.13993,2916311.0
2006-08-09 00:43:00,2.13982,2.13988,2.13972,2.13972,3176463.0
2006-08-09 00:44:00,2.13964,2.13965,2.13929,2.13929,3179133.0
2006-08-09 00:45:00,2.13928,2.13944,2.1391,2.13944,4845857.0
2006-08-09 00:46:00,2.13939,2.13939,2.13889,2.13889,7174868.0
2006-08-09 00:47:00,2.13863,2.13863,2.13833,2.13833,5187743.0
2006-08-09 00:48:00,2.13832,2.13834,2.13811,2.13811,3219906.0
2006-08-09 00:49:00,2.13803,2.13803,2.13794,2.13794,4530379.0
2006-08-09 00:50:00,2.13794,2.13795,2.13778,2.13778,2857391.0
2006-08-09 00:51:00,2.13781,2.13781,2.13763,2.13763,171779.0
2006-08-09 00:52:00,2.13763,2.13763,2.13761,2.13761,97044.0
2006-08-09 00:53:00,2.13761,2.13761,2.1374,2.1374,10619658.0
2006-08-09 00:54:00,2.13732,2.13732,2.13729,2.13729,1151492.0
2006-08-09 00:55:00,2.1372,2.1372,2.13707,2.13717,4214616.0
2006-08-09 00:56:00,2.13715,2.13715,2.13702,2.13702,2430458.0
2006-08-09 00:57:00,2.13697,2.13697,2.13664,2.13676,4600740.0
2006-08-09 00:58:00,2.13669,2.13669,2.13644,2.13655,14267080.0
2006-08-09 00:59:00,2.13651,2.13651,2.13625,2.13627,1607594.0
2006-08-09 01:00:00,2.1362,2.1362,2.13611,2.13611,950311.0
2006-08-09 01:01:00,2.1361,2.1361,2.13569,2.13573,4538712.0
2006-08-09 01:02:00,2.13571,2.13571,2.1355,2.1355,2557476.0
2006-08-09 01:03:00,2.13538,2.13539,2.1353,2.1353,12433463.0
2006-08-09 01:05:00,2.13514,2.13516,2.13506,2.13506,8699146.0
2006-08-09 01:06:00,2.13501,2.13501,2.13474,2.1348,13855050.0
2006-08-09 01:07:00,2.13481,2.13481,2.13461,2.13463,5332464.0
2006-08-09 01:08:00,2.13459,2.13459,2.13436,2.13438,3544096.0
2006-08-09 01:09:00,2.13429,2.13429,2.13421,2.13424,3044982.0
2006-08-09 01:10:00,2.1342,2.1342,2.13405,2.13415,637923.0
2006-08-09 01:11:00,2.13418,2.13439,2.13418,2.13432,2962271.0
2006-08-09 01:12:00,2.13455,2.13477,2.13449,2.13449,4490847.0
2006-08-09 01:13:00,2.13447,2.13457,2.13435,2.13457,12227972.0
2006-08-09 01:14:00,2.1347,2.13519,2.1347,2.13505,6740708.0
2006-08-09 01:15:00,2.13501,2.13501,2.13467,2.13467,7087732.0
2006-08-09 01:16:00,2.13461,2.13461,2.13427,2.13449,5729767.0
2006-08-09 01:17:00,2.13457,2.13481,2.13457,2.13481,11261887.0
2006-08-09 01:18:00,2.13482,2.13497,2.13476,2.13497,768206.0
2006-08-09 01:20:00,2.13498,2.1353,2.13498,2.1353,1531844.0
2006-08-09 01:21:00,2.13532,2.13539,2.13521,2.13521,4047588.0
2006-08-09 01:23:00,2.13519,2.1353,2.13506,2.1353,2050599.0
2006-08-09 01:25:00,2.13539,2.13556,2.13535,2.13556,4079418.0
2006-08-09 01:26:00,2.13564,2.13569,2.13523,2.13551,1371517.0
2006-08-09 01:27:00,2.13552,2.13558,2.13529,2.1355,13212596.0
2006-08-09 01:28:00,2.13545,2.1355,2.13399,2.1355,6268312.0
2006-08-09 01:29:00,2.13552,2.13566,2.13552,2.13566,1554178.0
2006-08-09 01:31:00,2.1359,2.1359,2.13547,2.13556,3677456.0
2006-08-09 01:32:00,2.1356,2.13564,2.13549,2.13564,880838.0
2006-08-09 01:33:00,2.13579,2.13619,2.13579,2.13619,3092167.0
2006-08-09 01:34:00,2.13628,2.13628,2.13612,2.13612,3968582.0
2006-08-09 01:35:00,2.13614,2.13619,2.13606,2.13619,2136246.0
2006-08-09 01:36:00,2.13619,2.13619,2.1361,2.13614,5928663.0
2006-08-09 01:37:00,2.13605,2.13605,2.13585,2.13595,741992.0
2006-08-09 01:38:00,2.13584,2.13584,2.13559,2.13577,2646754.0
2006-08-09 01:39:00,2.13577,2.13584,2.13577,2.13577,4856721.0
2006-08-09 01:40:00,2.13574,2.136,2.13574,2.136,22437287.0
2006-08-09 01:41:00,2.13601,2.13641,2.13601,2.13641,3390961.0
2006-08-09 01:42:00,2.13655,2.13677,2.13655,2.13675,6957856.0
2006-08-09 01:43:00,2.13681,2.13684,2.13667,2.13667,14013085.0
2006-08-09 01:44:00,2.13665,2.13665,2.1364,2.13646,20359011.0
2006-08-09 01:45:00,2.13662,2.13675,2.13662,2.13672,3178985.0
2006-08-09 01:46:00,2.13688,2.13704,2.13688,2.13689,11491746.0
2006-08-09 01:47:00,2.13692,2.13706,2.13687,2.13706,5450751.0
2006-08-09 01:48:00,2.13704,2.13704,2.13686,2.13703,1879247.0
2006-08-09 01:49:00,2.1369,2.13705,2.1369,2.13692,1335650.0
2006-08-09 01:50:00,2.13685,2.13685,2.13663,2.13665,1483036.0
2006-08-09 01:51:00,2.13663,2.13663,2.13659,2.1366,3697234.0
2006-08-09 01:52:00,2.13655,2.13659,2.13643,2.13652,1870707.0
2006-08-09 01:53:00,2.13665,2.13681,2.13665,2.13676,3579424.0
2006-08-09 01:54:00,2.13676,2.13676,2.13658,2.13666,1914698.0
2006-08-09 01:55:00,2.13661,2.13667,2.13657,2.13657,883801.0
2006-08-09 01:56:00,2.1367,2.1367,2.13665,2.13665,631823.0
2006-08-09 01:58:00,2.13652,2.13652,2.13636,2.13645,2321012.0
2006-08-09 02:00:00,2.13647,2.13647,2.13644,2.13644,6259745.0
2006-08-09 02:01:00,2.13652,2.13652,2.13632,2.13632,2216822.0
2006-08-09 02:02:00,2.13632,2.13632,2.13615,2.13617,1975220.0
2006-08-09 02:03:00,2.13626,2.13626,2.13626,2.13626,635765.0
2006-08-09 02:04:00,2.13615,2.13625,2.13609,2.13609,923512.0
2006-08-09 02:05:00,2.13608,2.13612,2.13596,2.13612,1836993.0
2006-08-09 02:06:00,2.13605,2.13609,2.13605,2.13609,3832361.0
2006-08-09 02:07:00,2.13603,2.13607,2.13595,2.13602,1814107.0
2006-08-09 02:08:00,2.1361,2.1361,2.13606,2.13609,3776939.0
2006-08-09 02:09:00,2.13603,2.13603,2.13576,2.13576,1427643.0
2006-08-09 02:10:00,2.13566,2.13584,2.13548,2.13548,1335248.0
2006-08-09 02:11:00,2.1354,2.1354,2.13476,2.13476,1836481.0
2006-08-09 02:12:00,2.13476,2.13496,2.13476,2.13496,1982303.0
2006-08-09 02:13:00,2.13501,2.13515,2.13501,2.1351,12654715.0
2006-08-09 02:14:00,2.13498,2.13503,2.13487,2.13487,2900004.0
2006-08-09 02:15:00,2.13468,2.1348,2.13454,2.1348,20161430.0
2006-08-09 02:16:00,2.13471,2.13471,2.13454,2.13454,13084114.0
2006-08-09 02:17:00,2.13446,2.13448,2.13442,2.13447,7365929.0
2006-08-09 02:18:00,2.13446,2.13452,2.13446,2.13452,1459453.0
2006-08-09 02:19:00,2.13455,2.13455,2.13441,2.13453,22299032.0
2006-08-09 02:20:00,2.13455,2.13455,2.13426,2.13434,4842193.0
2006-08-09 02:21:00,2.13423,2.13423,2.13393,2.13393,2420221.0
2006-08-09 02:22:00,2.13393,2.13409,2.13393,2.13409,506197.0
2006-08-09 02:23:00,2.13407,2.13412,2.13393,2.13393,5700591.0
2006-08-09 02:24:00,2.13389,2.13389,2.13378,2.13383,2076243.0
2006-08-09 02:25:00,2.13378,2.13379,2.13376,2.13376,4016377.0
2006-08-09 02:26:00,2.1338,2.13405,2.13377,2.13405,2770430.0
2006-08-09 02:28:00,2.13397,2.13397,2.13354,2.13354,762067.0
2006-08-09 02:29:00,2.13343,2.13343,2.13326,2.13338,2476913.0
2006-08-09 02:30:00,2.13341,2.13364,2.13338,2.13364,2839745.0
2006-08-09 02:31:00,2.13369,2.13374,2.13218,2.13374,6711974.0
2006-08-09 02:32:00,2.13372,2.13392,2.13372,2.13392,11188305.0
2006-08-09 02:33:00,2.13393,2.13403,2.13354,2.13403,3624834.0
2006-08-09 02:34:00,2.13404,2.13422,2.13394,2.13422,3999429.0
2006-08-09 02:36:00,2.13432,2.13445,2.13432,2.13445,2183579.0
2006-08-09 02:37:00,2.13449,2.13462,2.13449,2.1346,1163495.0
2006-08-09 02:39:00,2.13471,2.13471,2.13459,2.13461,1470946.0
2006-08-09 02:40:00,2.1347,2.1348,2.13468,2.13475,4056681.0
2006-08-09 02:41:00,2.13482,2.13488,2.13479,2.13479,809746.0
2006-08-09 02:42:00,2.13475,2.13489,2.13475,2.13489,10514319.0
2006-08-09 02:43:00,2.1349,2.135,2.1349,2.13493,5791153.0
2006-08-09 02:44:00,2.13486,2.13498,2.13481,2.13492,7652485.0
2006-08-09 02:45:00,2.135,2.13514,2.135,2.13514,5782552.0
2006-08-09 02:46:00,2.13515,2.13519,2.13515,2.13519,203269.0
2006-08-09 02:47:00,2.13506,2.13506,2.13498,2.13498,1021139.0
2006-08-09 02:48:00,2.13482,2.13501,2.13482,2.13485,3287757.0
2006-08-09 02:49:00,2.13487,2.13487,2.13477,2.13485,751500.0
2006-08-09 02:50:00,2.13495,2.13534,2.13495,2.13534,3235458.0
2006-08-09 02:51:00,2.13547,2.13558,2.13546,2.13558,2085954.0
2006-08-09 02:52:00,2.13562,2.1358,2.13562,2.1358,4781308.0
2006-08-09 02:53:00,2.13571,2.1359,2.13571,2.1359,2521436.0
2006-08-09 02:54:00,2.13585,2.13585,2.13573,2.13573,8114117.0
2006-08-09 02:55:00,2.13587,2.13587,2.13568,2.13568,4071721.0
2006-08-09 02:56:00,2.1359,2.13607,2.1359,2.13597,13511696.0
2006-08-09 02:57:00,2.13594,2.13594,2.1356,2.13568,2419331.0
2006-08-09 02:59:00,2.13575,2.13581,2.13556,2.13556,986210.0
2006-08-09 03:00:00,2.13546,2.13552,2.13524,2.13552,1721008.0
2006-08-09 03:01:00,2.13551,2.13551,2.13517,2.13517,14228663.0
2006-08-09 03:02:00,2.13517,2.13519,2.13502,2.13505,4716287.0
2006-08-09 03:03:00,2.135,2.13503,2.13494,2.13503,2263419.0
2006-08-09 03:04:00,2.13504,2.13504,2.13489,2.13499,4039696.0
2006-08-09 03:05:00,2.13511,2.13528,2.13511,2.13528,1260390.0
2006-08-09 03:09:00,2.13521,2.13521,2.13495,2.135,2744335.0
2006-08-09 03:10:00,2.13495,2.13495,2.13475,2.13475,4213523.0
2006-08-09 03:11:00,2.13472,2.13503,2.13472,2.13503,3111321.0
2006-08-09 03:12:00,2.13525,2.13555,2.13525,2.13544,5065165.0
2006-08-09 03:13:00,2.13546,2.13546,2.13524,2.13524,6660665.0
2006-08-09 03:14:00,2.13506,2.13506,2.13464,2.13477,5286197.0
2006-08-09 03:15:00,2.1348,2.13501,2.1348,2.13486,3386741.0
2006-08-09 03:16:00,2.13492,2.13501,2.1349,2.13496,3000343.0
2006-08-09 03:17:00,2.13513,2.13534,2.13513,2.13534,2757220.0
2006-08-09 03:18:00,2.1353,2.1353,2.1349,2.1349,3883569.0
2006-08-09 03:19:00,2.13493,2.1351,2.13493,2.1351,96907.0
2006-08-09 03:20:00,2.13516,2.13536,2.13516,2.13536,6367117.0
2006-08-09 03:21:00,2.13538,2.13548,2.13538,2.13548,1063735.0
2006-08-09 03:22:00,2.13543,2.13543,2.13504,2.13504,4508669.0
2006-08-09 03:23:00,2.13551,2.1356,2.1355,2.1356,1995128.0
2006-08-09 03:25:00,2.13555,2.13555,2.13555,2.13555,1582203.0
2006-08-09 03:26:00,2.13557,2.13557,2.13514,2.13514,17378445.0
2006-08-09 03:27:00,2.13517,2.13517,2.13502,2.13505,2976083.0
2006-08-09 03:28:00,2.13505,2.13509,2.13505,2.13506,1920364.0
2006-08-09 03:29:00,2.13496,2.13496,2.13465,2.13467,5275674.0
2006-08-09 03:30:00,2.13451,2.13463,2.13451,2.13463,2529784.0
2006-08-09 03:31:00,2.13457,2.13467,2.13449,2.13467,11985861.0
2006-08-09 03:32:00,2.13464,2.1348,2.13462,2.1348,5374600.0
2006-08-09 03:33:00,2.13479,2.13479,2.13464,2.13464,1227075.0
2006-08-09 03:35:00,2.13465,2.13481,2.13465,2.13481,778133.0
2006-08-09 03:36:00,2.13479,2.13505,2.13479,2.13497,1644539.0
2006-08-09 03:37:00,2.13511,2.13511,2.13472,2.13472,13199887.0
2006-08-09 03:39:00,2.13476,2.13484,2.13471,2.13484,14961133.0
2006-08-09 03:40:00,2.13477,2.13513,2.13461,2.13513,3938647.0
2006-08-09 03:41:00,2.135,2.135,2.13483,2.13483,3648344.0
2006-08-09 03:42:00,2.13487,2.13488,2.13437,2.13441,9864325.0
2006-08-09 03:43:00,2.13435,2.13435,2.13422,2.13427,13318897.0
2006-08-09 03:44:00,2.13423,2.13426,2.13413,2.13425,5503270.0
2006-08-09 03:46:00,2.13425,2.13427,2.13413,2.13426,5057047.0
2006-08-09 03:47:00,2.13406,2.13434,2.13406,2.13432,3127374.0
2006-08-09 03:48:00,2.13429,2.13431,2.13416,2.13431,5202762.0
2006-08-09 03:49:00,2.1343,2.13431,2.13413,2.13427,5523719.0
2006-08-09 03:50:00,2.13422,2.13433,2.13419,2.13419,6276424.0
2006-08-09 03:51:00,2.13433,2.13438,2.13426,2.13426,8412978.0
2006-08-09 03:52:00,2.13423,2.13429,2.13423,2.13429,983200.0
2006-08-09 03:53:00,2.13426,2.13426,2.1341,2.1341,1212464.0
2006-08-09 03:54:00,2.13424,2.13424,2.13416,2.13418,2682667.0
2006-08-09 03:55:00,2.13418,2.13436,2.13408,2.13436,10274414.0
2006-08-09 03:56:00,2.13441,2.13453,2.13431,2.13431,1431429.0
2006-08-09 03:57:00,2.13447,2.13474,2.13447,2.13474,5082906.0
2006-08-09 03:58:00,2.13467,2.13493,2.13467,2.13493,1176556.0
2006-08-09 03:59:00,2.13484,2.13484,2.13472,2.13472,724569.0
2006-08-09 04:00:00,2.13487,2.13506,2.13482,2.13506,461089.0
2006-08-09 04:01:00,2.13506,2.13526,2.13497,2.13526,10091036.0
2006-08-09 04:02:00,2.13518,2.13521,2.13474,2.13475,5918936.0
2006-08-09 04:03:00,2.13459,2.13459,2.13413,2.13426,18017015.0
2006-08-09 04:04:00,2.13417,2.13417,2.13403,2.13403,6131455.0
2006-08-09 04:05:00,2.13398,2.1342,2.13398,2.1342,11568687.0
2006-08-09 04:06:00,2.13425,2.13436,2.13425,2.13436,2953512.0
2006-08-09 04:07:00,2.13442,2.13469,2.13442,2.13469,3823580.0
2006-08-09 04:11:00,2.13328,2.13494,2.13328,2.13494,30790332.0
2006-08-09 04:12:00,2.13472,2.13472,2.13438,2.13453,2707149.0
2006-08-09 04:13:00,2.13449,2.13458,2.13449,2.13457,13016235.0
2006-08-09 04:14:00,2.1346,2.13471,2.13455,2.1347,945275.0
2006-08-09 04:15:00,2.13461,2.13461,2.13456,2.13461,1324180.0
2006-08-09 04:16:00,2.13474,2.13492,2.1347,2.13492,1936480.0
2006-08-09 04:17:00,2.13501,2.13514,2.135,2.13514,1369045.0
2006-08-09 04:18:00,2.13517,2.13517,2.13475,2.13492,9211984.0
2006-08-09 04:20:00,2.135,2.13512,2.135,2.13511,1617809.0
2006-08-09 04:22:00,2.13509,2.13509,2.13483,2.13484,3878600.0
2006-08-09 04:23:00,2.13488,2.13509,2.13488,2.13509,5736245.0
2006-08-09 04:24:00,2.13507,2.13526,2.13507,2.13526,13878673.0
2006-08-09 04:25:00,2.13533,2.13563,2.13533,2.13563,300974.0
2006-08-09 04:27:00,2.13556,2.13556,2.13523,2.13523,10161595.0
2006-08-09 04:28:00,2.13503,2.13518,2.13503,2.13518,6935828.0
2006-08-09 04:29:00,2.13519,2.13529,2.13518,2.13529,7406798.0
2006-08-09 04:30:00,2.13529,2.13551,2.13529,2.13551,12961157.0
2006-08-09 04:31:00,2.13549,2.13549,2.1351,2.1351,10209213.0
2006-08-09 04:32:00,2.13508,2.13508,2.13491,2.13502,7715366.0
2006-08-09 04:33:00,2.13494,2.13498,2.13477,2.13498,5220401.0
2006-08-09 04:34:00,2.13498,2.13512,2.13491,2.13506,4241864.0
2006-08-09 04:35:00,2.13519,2.13519,2.13518,2.13518,1107228.0
2006-08-09 04:36:00,2.13522,2.13534,2.13517,2.13534,2232868.0
2006-08-09 04:37:00,2.13511,2.13511,2.13481,2.13487,4226531.0
2006-08-09 04:38:00,2.13496,2.13521,2.13496,2.13521,1045636.0
2006-08-09 04:39:00,2.13526,2.13526,2.13502,2.13502,427456.0
2006-08-09 04:41:00,2.13519,2.13519,2.13519,2.13519,3790150.0
2006-08-09 04:42:00,2.13521,2.13521,2.13503,2.13504,1595254.0
2006-08-09 04:43:00,2.1351,2.13517,2.1351,2.13517,2160644.0
2006-08-09 04:45:00,2.13515,2.13515,2.13502,2.13506,2375946.0
2006-08-09 04:46:00,2.13501,2.13501,2.13498,2.13498,465969.0
2006-08-09 04:47:00,2.13499,2.13507,2.13493,2.13506,11058662.0
2006-08-09 04:51:00,2.13499,2.13499,2.1347,2.1347,1183902.0
2006-08-09 04:52:00,2.13469,2.13469,2.13451,2.13451,2059132.0
2006-08-09 04:53:00,2.13445,2.13445,2.1343,2.13439,1721256.0
2006-08-09 04:54:00,2.13443,2.13444,2.13443,2.13444,534123.0
2006-08-09 04:55:00,2.13445,2.13447,2.13445,2.13447,1148622.0
2006-08-09 04:56:00,2.13453,2.13462,2.13452,2.13462,5699680.0
2006-08-09 04:57:00,2.13415,2.13436,2.13415,2.13436,13074595.0
2006-08-09 04:58:00,2.13439,2.13455,2.13435,2.13455,3941228.0
2006-08-09 04:59:00,2.13461,2.13471,2.13461,2.13471,9455053.0
2006-08-09 05:00:00,2.13472,2.13472,2.13432,2.13432,6979527.0
2006-08-09 05:01:00,2.13436,2.13457,2.13436,2.13437,7966018.0
2006-08-09 05:02:00,2.1346,2.13471,2.1346,2.13471,2600966.0
2006-08-09 05:03:00,2.13475,2.135,2.13475,2.13496,2682349.0
2006-08-09 05:04:00,2.13491,2.13511,2.13491,2.13511,16055372.0
2006-08-09 05:05:00,2.13514,2.13531,2.13502,2.13525,9666186.0
2006-08-09 05:06:00,2.13511,2.13511,2.13492,2.13506,1041118.0
2006-08-09 05:07:00,2.13498,2.13498,2.13471,2.13478,4546379.0
2006-08-09 05:08:00,2.13485,2.13495,2.13481,2.13484,18656673.0
2006-08-09 05:10:00,2.13486,2.13505,2.13483,2.13505,6201059.0
2006-08-09 05:12:00,2.13511,2.13511,2.1347,2.13484,2040120.0
2006-08-09 05:13:00,2.13471,2.13484,2.13471,2.13482,2588359.0
2006-08-09 05:14:00,2.13483,2.13497,2.13477,2.13497,1283177.0
2006-08-09 05:15:00,2.13503,2.1351,2.13488,2.13488,3080635.0
2006-08-09 05:16:00,2.13506,2.13506,2.13504,2.13504,70040.0
2006-08-09 05:19:00,2.13505,2.13524,2.13366,2.13524,18983084.0
2006-08-09 05:22:00,2.13511,2.1352,2.13511,2.1352,6082918.0
2006-08-09 05:24:00,2.13513,2.13542,2.13513,2.13542,5124618.0
2006-08-09 05:26:00,2.13559,2.13599,2.13559,2.13599,2966628.0
2006-08-09 05:27:00,2.13616,2.13629,2.13612,2.13627,1308874.0
2006-08-09 05:29:00,2.13635,2.13649,2.13633,2.13649,2051008.0
2006-08-09 05:30:00,2.1364,2.13653,2.13627,2.13653,2549398.0
2006-08-09 05:31:00,2.1366,2.13701,2.1366,2.13701,11104531.0
2006-08-09 05:32:00,2.13706,2.13721,2.13683,2.13683,1055695.0
2006-08-09 05:33:00,2.13687,2.13687,2.13678,2.13678,5199499.0
2006-08-09 05:34:00,2.13683,2.13693,2.13683,2.13693,3856538.0
2006-08-09 05:35:00,2.137,2.13723,2.137,2.13723,2997505.0
2006-08-09 05:37:00,2.13723,2.13738,2.13723,2.13738,384422.0
2006-08-09 05:38:00,2.13733,2.13756,2.13733,2.13756,1542304.0
2006-08-09 05:39:00,2.13759,2.13759,2.13732,2.13732,7095197.0
2006-08-09 05:40:00,2.13724,2.13754,2.13724,2.13754,8079635.0
2006-08-09 05:41:00,2.13762,2.13775,2.13761,2.13761,2442270.0
2006-08-09 05:42:00,2.13768,2.13775,2.13755,2.13755,3607797.0
2006-08-09 05:43:00,2.13784,2.13799,2.13784,2.13799,8527942.0
2006-08-09 05:44:00,2.13797,2.13797,2.13756,2.13768,5516834.0
2006-08-09 05:45:00,2.13763,2.13771,2.13751,2.13771,1436591.0
2006-08-09 05:47:00,2.13769,2.13771,2.13758,2.13759,9043267.0
2006-08-09 05:48:00,2.13782,2.13809,2.13777,2.13806,4534456.0
2006-08-09 05:49:00,2.13813,2.13836,2.13807,2.13836,226893.0
2006-08-09 05:50:00,2.13851,2.13851,2.13832,2.13838,4908632.0
2006-08-09 05:51:00,2.13841,2.13861,2.13841,2.13859,6712778.0
2006-08-09 05:52:00,2.1387,2.13914,2.13866,2.13914,4674964.0
2006-08-09 05:53:00,2.13908,2.13908,2.13891,2.13892,1512716.0
2006-08-09 05:54:00,2.13891,2.13891,2.13864,2.13871,3947406.0
2006-08-09 05:57:00,2.13871,2.13891,2.13865,2.13887,7437547.0
2006-08-09 05:58:00,2.13891,2.13891,2.13861,2.13868,5218820.0
2006-08-09 06:02:00,2.13863,2.13863,2.13839,2.13849,2418087.0
2006-08-09 06:04:00,2.13847,2.13847,2.13804,2.13804,6431752.0
2006-08-09 06:05:00,2.13805,2.13805,2.13783,2.13783,6626525.0
2006-08-09 06:06:00,2.13632,2.13794,2.13632,2.13794,8726866.0
2006-08-09 06:07:00,2.13784,2.13784,2.13761,2.13777,3243059.0
2006-08-09 06:10:00,2.1378,2.13829,2.1378,2.13823,5052988.0
2006-08-09 06:11:00,2.13817,2.13817,2.13773,2.13798,10722893.0
2006-08-09 06:12:00,2.13803,2.13803,2.13781,2.13781,5257774.0
2006-08-09 06:13:00,2.13778,2.13778,2.13758,2.13758,675681.0
2006-08-09 06:15:00,2.13759,2.13761,2.1374,2.1374,13631600.0
2006-08-09 06:18:00,2.13736,2.13748,2.13735,2.13738,5462070.0
2006-08-09 06:20:00,2.13722,2.13739,2.1371,2.13739,1405067.0
2006-08-09 06:21:00,2.1374,2.13765,2.13736,2.13764,12346109.0
2006-08-09 06:23:00,2.13786,2.13786,2.13773,2.13774,1783209.0
2006-08-09 06:24:00,2.13769,2.13769,2.13758,2.13758,1978148.0
2006-08-09 06:25:00,2.13759,2.13759,2.13744,2.13757,849527.0
2006-08-09 06:28:00,2.1376,2.1377,2.1376,2.1377,188218.0
2006-08-09 06:29:00,2.13763,2.13763,2.13724,2.13732,16309383.0
2006-08-09 06:31:00,2.13738,2.13753,2.13738,2.13753,10001440.0
2006-08-09 06:32:00,2.13758,2.13767,2.13729,2.1374,5574775.0
2006-08-09 06:33:00,2.13749,2.13754,2.13736,2.13745,5903444.0
2006-08-09 06:34:00,2.13739,2.13739,2.13732,2.13733,3315949.0
2006-08-09 06:35:00,2.13733,2.13737,2.13725,2.13737,1747759.0
2006-08-09 06:36:00,2.13735,2.13738,2.13721,2.13729,1536383.0
2006-08-09 06:37:00,2.13731,2.13742,2.13716,2.13742,4509083.0
2006-08-09 06:38:00,2.13735,2.1374,2.13726,2.13729,2119873.0
2006-08-09 06:39:00,2.13729,2.13729,2.1371,2.13725,2284230.0
2006-08-09 06:40:00,2.13725,2.13725,2.13705,2.13717,1506433.0
2006-08-09 06:41:00,2.13715,2.13723,2.1371,2.13723,6026557.0
2006-08-09 06:42:00,2.13726,2.13754,2.13726,2.13754,3414897.0
2006-08-09 06:43:00,2.13732,2.13732,2.13711,2.13711,1130336.0
2006-08-09 06:45:00,2.13718,2.13718,2.1369,2.13704,1366772.0
2006-08-09 06:46:00,2.13698,2.13728,2.13698,2.13728,3997219.0
2006-08-09 06:50:00,2.13739,2.13739,2.137,2.13718,8448510.0
2006-08-09 06:51:00,2.13729,2.13729,2.1371,2.1371,10640427.0
2006-08-09 06:53:00,2.13708,2.13743,2.13708,2.13743,540541.0
2006-08-09 06:54:00,2.13747,2.13756,2.13747,2.13756,3771947.0
2006-08-09 06:55:00,2.13759,2.13764,2.13757,2.13757,2010952.0
2006-08-09 06:56:00,2.13769,2.13769,2.13747,2.13747,7727404.0
2006-08-09 06:57:00,2.1375,2.13755,2.13749,2.13749,7750178.0
2006-08-09 06:58:00,2.13752,2.13754,2.13735,2.13754,5153304.0
2006-08-09 06:59:00,2.13755,2.13782,2.13749,2.13782,3495020.0
2006-08-09 07:00:00,2.13783,2.13783,2.13743,2.13743,956127.0
2006-08-09 07:01:00,2.13726,2.13741,2.13726,2.13728,2068962.0
2006-08-09 07:02:00,2.13713,2.13713,2.13704,2.13706,4259138.0
2006-08-09 07:03:00,2.13683,2.13683,2.13648,2.13648,2854693.0
2006-08-09 07:04:00,2.13662,2.13666,2.13662,2.13666,1707201.0
2006-08-09 07:05:00,2.13656,2.13667,2.13635,2.13635,5160434.0
2006-08-09 07:06:00,2.13663,2.13674,2.13657,2.13664,2805711.0
2006-08-09 07:07:00,2.13671,2.1371,2.13671,2.1371,3691482.0
2006-08-09 07:08:00,2.13723,2.13731,2.13722,2.13731,10179762.0
2006-08-09 07:09:00,2.13721,2.13721,2.13691,2.13691,731530.0
2006-08-09 07:10:00,2.13677,2.13693,2.13672,2.13672,2528281.0
2006-08-09 07:11:00,2.13669,2.13673,2.13639,2.13639,926637.0
2006-08-09 07:12:00,2.13621,2.13621,2.13605,2.13617,8230695.0
2006-08-09 07:13:00,2.13623,2.13655,2.13623,2.13654,5180848.0
2006-08-09 07:14:00,2.13655,2.13658,2.13633,2.13658,1973086.0
2006-08-09 07:15:00,2.13672,2.13687,2.13672,2.13673,1660349.0
2006-08-09 07:16:00,2.13679,2.13687,2.13663,2.13663,8548248.0
2006-08-09 07:17:00,2.13684,2.13688,2.1367,2.1367,1103511.0
2006-08-09 07:18:00,2.13677,2.13699,2.13668,2.13699,13086746.0
2006-08-09 07:19:00,2.13708,2.13726,2.13703,2.13726,1957379.0
2006-08-09 07:20:00,2.13722,2.13723,2.13719,2.1372,13410200.0
2006-08-09 07:21:00,2.13705,2.1373,2.13705,2.13709,1249113.0
2006-08-09 07:22:00,2.13704,2.13712,2.13704,2.13706,2114339.0
2006-08-09 07:23:00,2.13698,2.1371,2.13698,2.137,7483842.0
2006-08-09 07:24:00,2.13696,2.13696,2.13654,2.13654,550026.0
2006-08-09 07:25:00,2.13646,2.13646,2.13638,2.13645,5443114.0
2006-08-09 07:26:00,2.13644,2.13644,2.13624,2.13644,6750813.0
2006-08-09 07:27:00,2.13635,2.13659,2.13635,2.13643,15905762.0
2006-08-09 07:28:00,2.13644,2.13651,2.13641,2.13641,14345175.0
2006-08-09 07:29:00,2.13629,2.13659,2.13629,2.13641,6403715.0
2006-08-09 07:30:00,2.13647,2.13647,2.13613,2.13613,5650754.0
2006-08-09 07:32:00,2.13619,2.13623,2.13619,2.13622,2776217.0
2006-08-09 07:33:00,2.13628,2.13652,2.13622,2.13652,16873987.0
2006-08-09 07:34:00,2.13664,2.13664,2.13623,2.1364,1538428.0
2006-08-09 07:35:00,2.13636,2.13656,2.13636,2.13656,5323187.0
2006-08-09 07:36:00,2.13662,2.13675,2.13652,2.13652,6001699.0
2006-08-09 07:37:00,2.13643,2.13643,2.13621,2.13636,794004.0
2006-08-09 07:38:00,2.13632,2.13635,2.13628,2.13628,3312416.0
2006-08-09 07:39:00,2.13625,2.13649,2.13625,2.13648,12792666.0
2006-08-09 07:40:00,2.13653,2.1366,2.1365,2.1366,7536071.0
2006-08-09 07:41:00,2.13658,2.13658,2.1365,2.1365,1265952.0
2006-08-09 07:42:00,2.13646,2.13666,2.13645,2.13646,4045049.0
2006-08-09 07:43:00,2.13635,2.13642,2.13623,2.13623,4181505.0
2006-08-09 07:44:00,2.13634,2.13648,2.13498,2.13636,5106800.0
2006-08-09 07:45:00,2.13626,2.13635,2.13624,2.1363,13858960.0
2006-08-09 07:46:00,2.13624,2.13665,2.13624,2.13646,5466259.0
2006-08-09 07:47:00,2.1367,2.13678,2.13649,2.13662,5521922.0
2006-08-09 07:48:00,2.13658,2.13658,2.13635,2.13645,1041089.0
2006-08-09 07:49:00,2.13641,2.1366,2.13632,2.1366,2467975.0
2006-08-09 07:50:00,2.13667,2.13692,2.13665,2.13665,1566815.0
2006-08-09 07:51:00,2.13668,2.13668,2.13638,2.13643,21464205.0
2006-08-09 07:52:00,2.13626,2.1366,2.1362,2.1366,2958773.0
2006-08-09 07:53:00,2.13668,2.13681,2.13668,2.13676,4048147.0
2006-08-09 07:54:00,2.13678,2.13682,2.13656,2.13678,3532013.0
2006-08-09 07:55:00,2.13638,2.13696,2.13638,2.13696,20234035.0
2006-08-09 07:56:00,2.13699,2.13699,2.13676,2.13678,3664155.0
2006-08-09 07:57:00,2.13684,2.13704,2.13684,2.13704,2757572.0
2006-08-09 07:58:00,2.13695,2.13711,2.13695,2.13704,1198883.0
2006-08-09 07:59:00,2.137,2.137,2.13676,2.13676,4795493.0
2006-08-09 08:00:00,2.13699,2.1371,2.13698,2.1371,15258218.0
2006-08-09 08:01:00,2.13705,2.13769,2.13705,2.13769,19537227.0
2006-08-09 08:02:00,2.13765,2.13765,2.13751,2.13751,37816.0
2006-08-09 08:03:00,2.13746,2.13746,2.13728,2.13731,692514.0
2006-08-09 08:04:00,2.13734,2.13735,2.13728,2.13731,2574278.0
2006-08-09 08:05:00,2.1373,2.13745,2.1373,2.13739,9262238.0
2006-08-09 08:06:00,2.1373,2.13736,2.13727,2.1373,5970150.0
2006-08-09 08:07:00,2.13729,2.1375,2.13713,2.13746,15557713.0
2006-08-09 08:08:00,2.13759,2.13766,2.13746,2.13746,7027784.0
2006-08-09 08:09:00,2.13743,2.13754,2.13726,2.13754,3076869.0
2006-08-09 08:10:00,2.13765,2.13794,2.13765,2.13794,15090693.0
2006-08-09 08:11:00,2.13797,2.13808,2.13792,2.13808,1581379.0
2006-08-09 08:12:00,2.13823,2.13823,2.1379,2.13804,1366463.0
2006-08-09 08:13:00,2.13803,2.13809,2.13803,2.13809,8933450.0
2006-08-09 08:14:00,2.13832,2.13875,2.13832,2.13873,6526472.0
2006-08-09 08:15:00,2.13867,2.13867,2.13834,2.13838,2036113.0
2006-08-09 08:16:00,2.13834,2.13834,2.13782,2.13782,4293549.0
2006-08-09 08:17:00,2.13782,2.13782,2.13722,2.13726,7143108.0
2006-08-09 08:18:00,2.13739,2.13744,2.13721,2.13744,3096121.0
2006-08-09 08:19:00,2.13746,2.13746,2.13721,2.13739,3609228.0
2006-08-09 08:20:00,2.13726,2.13726,2.13711,2.13716,7492003.0
2006-08-09 08:21:00,2.13706,2.13733,2.13706,2.1373,2064675.0
2006-08-09 08:22:00,2.13732,2.13748,2.13732,2.13748,2699040.0
2006-08-09 08:23:00,2.13763,2.1381,2.13763,2.1381,4664286.0
2006-08-09 08:24:00,2.13815,2.13822,2.138,2.138,5984495.0
2006-08-09 08:25:00,2.1379,2.13798,2.13782,2.13782,6738274.0
2006-08-09 08:26:00,2.13778,2.13796,2.13767,2.13782,12582298.0
2006-08-09 08:27:00,2.13782,2.13788,2.1377,2.13778,7311504.0
2006-08-09 08:28:00,2.13775,2.13785,2.13772,2.13781,11227716.0
2006-08-09 08:29:00,2.13795,2.13831,2.13795,2.13831,7623784.0
2006-08-09 08:30:00,2.1383,2.1383,2.13811,2.13816,3038300.0
2006-08-09 08:31:00,2.13824,2.13826,2.13816,2.13817,3891577.0
2006-08-09 08:32:00,2.1381,2.1381,2.13777,2.13792,14423932.0
2006-08-09 08:33:00,2.13809,2.13825,2.13794,2.13825,1923148.0
2006-08-09 08:34:00,2.13828,2.1384,2.13828,2.1384,2250355.0
2006-08-09 08:35:00,2.13839,2.1386,2.13839,2.1386,14608755.0
2006-08-09 08:36:00,2.13862,2.13885,2.13862,2.13885,3422313.0
2006-08-09 08:37:00,2.13887,2.13898,2.13887,2.13898,268422.0
2006-08-09 08:38:00,2.13899,2.13932,2.13899,2.13932,7961873.0
2006-08-09 08:39:00,2.13935,2.13952,2.13935,2.13952,817751.0
2006-08-09 08:40:00,2.13961,2.13986,2.13819,2.13958,12393695.0
2006-08-09 08:41:00,2.13955,2.13969,2.13955,2.13963,2866965.0
2006-08-09 08:42:00,2.13961,2.13982,2.13961,2.13972,1558803.0
2006-08-09 08:43:00,2.1397,2.1397,2.13955,2.1397,8970629.0
2006-08-09 08:44:00,2.13964,2.13964,2.13941,2.13941,3953800.0
2006-08-09 08:45:00,2.13934,2.13934,2.13911,2.13911,2130090.0
2006-08-09 08:46:00,2.13912,2.13912,2.13896,2.13896,542708.0
2006-08-09 08:47:00,2.13889,2.13901,2.13746,2.13901,6840258.0
2006-08-09 08:48:00,2.139,2.139,2.13883,2.13883,2182555.0
2006-08-09 08:49:00,2.13881,2.139,2.13881,2.139,6795782.0
2006-08-09 08:50:00,2.13903,2.13912,2.13902,2.13912,10728752.0
2006-08-09 08:51:00,2.13895,2.13895,2.13891,2.13891,1302688.0
2006-08-09 08:52:00,2.13889,2.13889,2.13855,2.13863,9889620.0
2006-08-09 08:53:00,2.13873,2.13888,2.13857,2.13888,1656285.0
2006-08-09 08:54:00,2.13909,2.13923,2.13909,2.13923,258038.0
2006-08-09 08:55:00,2.13938,2.13938,2.13882,2.1389,6420628.0
2006-08-09 08:56:00,2.13877,2.1389,2.13869,2.13869,7922744.0
2006-08-09 08:57:00,2.13863,2.13892,2.13863,2.13892,2468892.0
2006-08-09 08:58:00,2.13912,2.13933,2.13912,2.13928,4398258.0
2006-08-09 08:59:00,2.13931,2.13941,2.13918,2.13941,381115.0
2006-08-09 09:00:00,2.13959,2.13992,2.13959,2.13987,1420521.0
2006-08-09 09:01:00,2.13979,2.13979,2.13963,2.13976,2579035.0
2006-08-09 09:02:00,2.13967,2.13967,2.13913,2.13913,14596303.0
2006-08-09 09:03:00,2.13908,2.13908,2.13892,2.13892,217939.0
2006-08-09 09:04:00,2.13892,2.13892,2.13849,2.13849,24909839.0
2006-08-09 09:05:00,2.13847,2.13857,2.13847,2.13853,1624289.0
2006-08-09 09:06:00,2.13872,2.13882,2.13869,2.13869,11585063.0
2006-08-09 09:07:00,2.13882,2.13906,2.13872,2.13906,104227.0
2006-08-09 09:08:00,2.13911,2.13911,2.13899,2.13899,10236662.0
2006-08-09 09:09:00,2.13893,2.13895,2.13885,2.13893,15448923.0
2006-08-09 09:10:00,2.13898,2.1391,2.13889,2.139,4720104.0
2006-08-09 09:11:00,2.13905,2.13917,2.13905,2.1391,901858.0
2006-08-09 09:12:00,2.13894,2.13894,2.13872,2.13872,7626952.0
2006-08-09 09:13:00,2.13882,2.13895,2.13882,2.13895,7795283.0
2006-08-09 09:14:00,2.1388,2.1388,2.13863,2.13863,2075671.0
2006-08-09 09:15:00,2.13843,2.13857,2.13843,2.13849,681768.0
2006-08-09 09:16:00,2.1386,2.1386,2.13852,2.13852,817574.0
2006-08-09 09:17:00,2.13868,2.13868,2.13831,2.13831,9741970.0
2006-08-09 09:18:00,2.13815,2.13815,2.13797,2.13797,3232644.0
2006-08-09 09:19:00,2.13786,2.138,2.13781,2.13781,2003710.0
2006-08-09 09:20:00,2.13766,2.13766,2.13724,2.13754,18456226.0
2006-08-09 09:21:00,2.13757,2.13773,2.1374,2.13773,3257731.0
2006-08-09 09:22:00,2.13771,2.13771,2.1374,2.1374,1233918.0
2006-08-09 09:23:00,2.13719,2.13719,2.13703,2.13703,1790413.0
2006-08-09 09:24:00,2.13701,2.13701,2.13684,2.13684,8344458.0
2006-08-09 09:25:00,2.13684,2.137,2.13683,2.137,6607864.0
2006-08-09 09:26:00,2.137,2.13707,2.137,2.13707,215876.0
2006-08-09 09:27:00,2.13729,2.13769,2.13729,2.13769,3191969.0
2006-08-09 09:28:00,2.13778,2.1382,2.13771,2.1381,14442685.0
2006-08-09 09:29:00,2.13817,2.13822,2.13817,2.13818,2358990.0
2006-08-09 09:30:00,2.13827,2.13846,2.13827,2.13828,4050619.0
2006-08-09 09:31:00,2.13833,2.1385,2.13833,2.1385,1279498.0
2006-08-09 09:32:00,2.13851,2.1386,2.13844,2.13844,1241792.0
2006-08-09 09:33:00,2.13849,2.13867,2.13849,2.13856,3071524.0
2006-08-09 09:34:00,2.13877,2.13896,2.13847,2.13847,13620654.0
2006-08-09 09:35:00,2.13878,2.13878,2.13844,2.13844,5653645.0
2006-08-09 09:36:00,2.13843,2.13843,2.13795,2.13795,2744336.0
2006-08-09 09:37:00,2.13784,2.13784,2.13747,2.13755,2133882.0
2006-08-09 09:38:00,2.13756,2.13759,2.1374,2.13759,1173879.0
2006-08-09 09:39:00,2.13751,2.13775,2.13751,2.13775,91847.0
2006-08-09 09:40:00,2.13754,2.13754,2.13704,2.13704,15206085.0
2006-08-09 09:41:00,2.13713,2.13729,2.137,2.13729,3755360.0
2006-08-09 09:42:00,2.13716,2.13727,2.13713,2.13713,2816584.0
2006-08-09 09:43:00,2.13703,2.13718,2.13703,2.13712,545493.0
2006-08-09 09:44:00,2.13713,2.13713,2.13705,2.13705,9619670.0
2006-08-09 09:45:00,2.13715,2.13726,2.13711,2.1372,3988083.0
2006-08-09 09:46:00,2.1372,2.1372,2.137,2.13719,2078799.0
2006-08-09 09:48:00,2.13729,2.13736,2.13729,2.13735,611923.0
2006-08-09 09:49:00,2.13746,2.13788,2.13746,2.13788,1094389.0
2006-08-09 09:50:00,2.13788,2.13819,2.13788,2.13819,2988576.0
2006-08-09 09:51:00,2.13841,2.13872,2.13841,2.13864,3216720.0
2006-08-09 09:52:00,2.13861,2.13861,2.13849,2.13857,1513118.0
2006-08-09 09:53:00,2.1384,2.13864,2.1384,2.13856,21119.0
2006-08-09 09:54:00,2.13848,2.13848,2.13824,2.13836,7752551.0
2006-08-09 09:55:00,2.13824,2.13844,2.13824,2.13839,9278166.0
2006-08-09 09:56:00,2.1384,2.13863,2.13825,2.13863,705942.0
2006-08-09 09:57:00,2.13862,2.1388,2.13862,2.13879,9149807.0
2006-08-09 09:58:00,2.13877,2.13877,2.13857,2.13857,7985028.0
2006-08-09 09:59:00,2.1386,2.1386,2.13846,2.13846,625756.0
2006-08-09 10:00:00,2.13838,2.13838,2.13816,2.13816,177734.0
2006-08-09 10:01:00,2.13837,2.13848,2.13832,2.13843,12801666.0
2006-08-09 10:02:00,2.13846,2.13846,2.1381,2.1381,5496048.0
2006-08-09 10:03:00,2.13804,2.13804,2.13757,2.13757,9258164.0
2006-08-09 10:04:00,2.13776,2.13792,2.13767,2.13767,3721566.0
2006-08-09 10:05:00,2.13768,2.13781,2.13762,2.13769,2643294.0
2006-08-09 10:06:00,2.13787,2.13796,2.1378,2.13785,2170952.0
2006-08-09 10:07:00,2.13794,2.13833,2.13794,2.13833,2086571.0
2006-08-09 10:08:00,2.13824,2.13824,2.13813,2.13813,2688481.0
2006-08-09 10:09:00,2.1381,2.13816,2.13809,2.13809,3054563.0
2006-08-09 10:10:00,2.13795,2.13801,2.13758,2.13758,3731457.0
2006-08-09 10:11:00,2.13772,2.13797,2.13772,2.13797,11138455.0
2006-08-09 10:12:00,2.13801,2.13811,2.13801,2.1381,1693754.0
2006-08-09 10:13:00,2.13817,2.13859,2.13817,2.13835,6704709.0
2006-08-09 10:14:00,2.13848,2.13848,2.13817,2.13817,2058488.0
2006-08-09 10:15:00,2.1382,2.13845,2.13815,2.13815,4819250.0
2006-08-09 10:16:00,2.1381,2.1381,2.13745,2.13745,21001960.0
2006-08-09 10:17:00,2.13794,2.13794,2.13781,2.13784,2343890.0
2006-08-09 10:18:00,2.1379,2.13806,2.1379,2.13805,7750972.0
2006-08-09 10:19:00,2.13806,2.13841,2.13806,2.13841,3329792.0
2006-08-09 10:20:00,2.13832,2.13832,2.138,2.138,2073572.0
2006-08-09 10:21:00,2.13815,2.13823,2.13809,2.13823,10238613.0
2006-08-09 10:22:00,2.1382,2.13854,2.1382,2.13833,1263389.0
2006-08-09 10:23:00,2.13828,2.13828,2.13783,2.13783,1976748.0
2006-08-09 10:24:00,2.13778,2.138,2.13778,2.13795,5910890.0
2006-08-09 10:25:00,2.13749,2.13807,2.13749,2.13807,14469820.0
2006-08-09 10:26:00,2.13808,2.13823,2.13808,2.13823,21603657.0
2006-08-09 10:27:00,2.13817,2.13838,2.13817,2.13838,44506.0
2006-08-09 10:28:00,2.13822,2.13825,2.13786,2.13786,3810786.0
2006-08-09 10:29:00,2.13814,2.13814,2.13793,2.13793,2115834.0
2006-08-09 10:30:00,2.13786,2.13787,2.13758,2.13758,9628291.0
2006-08-09 10:31:00,2.13766,2.13766,2.13742,2.13742,3169422.0
2006-08-09 10:32:00,2.13735,2.13738,2.13681,2.13703,9410563.0
2006-08-09 10:33:00,2.13703,2.13703,2.13677,2.13677,11651571.0
2006-08-09 10:34:00,2.13674,2.13674,2.13619,2.13629,6323156.0
2006-08-09 10:35:00,2.13631,2.13636,2.13631,2.13633,9627959.0
2006-08-09 10:36:00,2.13653,2.1368,2.13653,2.13679,8143878.0
2006-08-09 10:37:00,2.13684,2.13722,2.13684,2.13722,53654451.0
2006-08-09 10:38:00,2.13715,2.13716,2.13697,2.13697,20503559.0
2006-08-09 10:39:00,2.1369,2.13691,2.13655,2.13655,1695202.0
2006-08-09 10:40:00,2.13653,2.13657,2.13597,2.13657,21214491.0
2006-08-09 10:41:00,2.13658,2.13674,2.13651,2.1366,14808020.0
2006-08-09 10:42:00,2.13654,2.13665,2.13652,2.13665,3921230.0
2006-08-09 10:43:00,2.13672,2.13683,2.13664,2.13683,5729224.0
2006-08-09 10:44:00,2.13672,2.13672,2.13627,2.13627,4752867.0
2006-08-09 10:45:00,2.13636,2.13642,2.13631,2.13634,3902299.0
2006-08-09 10:46:00,2.13618,2.13618,2.13588,2.13588,2606066.0
2006-08-09 10:47:00,2.13583,2.13588,2.13548,2.13548,2948732.0
2006-08-09 10:48:00,2.13547,2.13555,2.13534,2.13555,10247562.0
2006-08-09 10:49:00,2.13551,2.13551,2.13538,2.13538,4876110.0
2006-08-09 10:50:00,2.13566,2.13575,2.13557,2.13566,11300218.0
2006-08-09 10:51:00,2.13578,2.13578,2.13573,2.13573,2802727.0
2006-08-09 10:52:00,2.1359,2.13594,2.13579,2.13592,4628790.0
2006-08-09 10:53:00,2.13594,2.13594,2.13546,2.13579,17183769.0
2006-08-09 10:54:00,2.1358,2.13622,2.1358,2.13622,13065216.0
2006-08-09 10:55:00,2.13629,2.13652,2.13622,2.13622,4457677.0
2006-08-09 10:56:00,2.13625,2.13625,2.1359,2.13608,8158423.0
2006-08-09 10:57:00,2.13609,2.13615,2.13591,2.13591,4817760.0
2006-08-09 10:58:00,2.13582,2.13582,2.13559,2.13573,1748000.0
2006-08-09 10:59:00,2.13576,2.13586,2.1356,2.13586,2475548.0
2006-08-09 11:00:00,2.1359,2.13599,2.13584,2.13586,947939.0
2006-08-09 11:01:00,2.13596,2.13596,2.1357,2.1357,3156061.0
2006-08-09 11:02:00,2.13589,2.13598,2.13587,2.13598,4369672.0
2006-08-09 11:03:00,2.13596,2.13597,2.13591,2.13591,2383077.0
2006-08-09 11:04:00,2.13591,2.13591,2.13569,2.13569,8266987.0
2006-08-09 11:05:00,2.13565,2.13597,2.13565,2.13597,12081598.0
2006-08-09 11:06:00,2.13607,2.1363,2.13594,2.1363,12868433.0
2006-08-09 11:07:00,2.1362,2.1362,2.13594,2.13613,2976586.0
2006-08-09 11:08:00,2.13613,2.13613,2.13591,2.13592,1740706.0
2006-08-09 11:09:00,2.13597,2.13609,2.13584,2.13599,9367015.0
2006-08-09 11:10:00,2.13597,2.13615,2.13594,2.13615,10193102.0
2006-08-09 11:11:00,2.13612,2.13655,2.13612,2.13655,5588890.0
2006-08-09 11:12:00,2.13662,2.13692,2.13662,2.13692,9076034.0
2006-08-09 11:13:00,2.13698,2.1371,2.13698,2.13704,1071913.0
2006-08-09 11:14:00,2.13711,2.13711,2.13688,2.13703,1442016.0
2006-08-09 11:15:00,2.13705,2.13705,2.1363,2.1363,1101087.0
2006-08-09 11:16:00,2.13623,2.13623,2.13601,2.13612,2002130.0
2006-08-09 11:17:00,2.13618,2.13621,2.13607,2.13611,12048341.0
2006-08-09 11:18:00,2.13621,2.13632,2.13604,2.13604,3920041.0
2006-08-09 11:19:00,2.13605,2.13605,2.13587,2.13587,4684015.0
2006-08-09 11:20:00,2.13584,2.13593,2.13579,2.13579,2620690.0
2006-08-09 11:21:00,2.1357,2.13593,2.1357,2.1359,1529243.0
2006-08-09 11:22:00,2.13585,2.13585,2.13564,2.13564,13501127.0
2006-08-09 11:23:00,2.13572,2.13574,2.13562,2.13562,750033.0
2006-08-09 11:24:00,2.13525,2.13558,2.13525,2.13557,11705906.0
2006-08-09 11:25:00,2.13563,2.13571,2.13555,2.13571,1619136.0
2006-08-09 11:26:00,2.13585,2.13585,2.1356,2.13561,7679961.0
2006-08-09 11:27:00,2.13559,2.13565,2.13543,2.13543,1698466.0
2006-08-09 11:28:00,2.13542,2.13543,2.13511,2.13511,2105618.0
2006-08-09 11:29:00,2.1351,2.1351,2.13489,2.13489,3498365.0
2006-08-09 11:30:00,2.1347,2.13505,2.1346,2.13505,9221640.0
2006-08-09 11:31:00,2.13513,2.13569,2.13513,2.13559,19438140.0
2006-08-09 11:32:00,2.13569,2.13583,2.13562,2.13583,1526804.0
2006-08-09 11:33:00,2.13587,2.13588,2.13519,2.1355,4750600.0
2006-08-09 11:34:00,2.13546,2.13546,2.13495,2.13495,1087544.0
2006-08-09 11:35:00,2.13497,2.13497,2.13422,2.13423,7311446.0
2006-08-09 11:36:00,2.13411,2.13411,2.13339,2.13351,15149329.0
2006-08-09 11:37:00,2.13362,2.13362,2.13282,2.13282,3500193.0
2006-08-09 11:38:00,2.1326,2.13281,2.1326,2.13273,2720245.0
2006-08-09 11:39:00,2.13283,2.13344,2.13283,2.13344,5962886.0
2006-08-09 11:40:00,2.1335,2.1335,2.13323,2.13336,13550881.0
2006-08-09 11:41:00,2.13319,2.13319,2.13298,2.13302,3237297.0
2006-08-09 11:42:00,2.13285,2.13291,2.13276,2.13276,1080057.0
2006-08-09 11:43:00,2.13268,2.13272,2.13254,2.13254,2366843.0
2006-08-09 11:47:00,2.13253,2.13253,2.13069,2.1319,6631126.0
2006-08-09 11:48:00,2.13173,2.13179,2.13156,2.13179,3479489.0
2006-08-09 11:49:00,2.1314,2.13217,2.1314,2.13217,7373980.0
2006-08-09 11:50:00,2.13228,2.13234,2.1321,2.1321,3091136.0
2006-08-09 11:51:00,2.13224,2.13248,2.13224,2.13248,939747.0
2006-08-09 11:52:00,2.1324,2.13243,2.13224,2.13226,4462030.0
2006-08-09 11:53:00,2.13212,2.13212,2.13176,2.13176,3165281.0
2006-08-09 11:54:00,2.13169,2.13169,2.13156,2.1316,6839944.0
2006-08-09 11:55:00,2.13156,2.13168,2.13141,2.13168,11306633.0
2006-08-09 11:56:00,2.13183,2.13193,2.13175,2.13182,13682151.0
2006-08-09 11:57:00,2.1317,2.1317,2.13154,2.13157,5724170.0
2006-08-09 11:58:00,2.13159,2.13206,2.13158,2.13206,11189146.0
2006-08-09 11:59:00,2.13222,2.13244,2.13222,2.13222,3555710.0
2006-08-09 12:00:00,2.13195,2.13195,2.13155,2.13161,6473567.0
2006-08-09 12:01:00,2.1315,2.13162,2.13147,2.13152,11861981.0
2006-08-09 12:02:00,2.13163,2.13186,2.13163,2.13186,3823345.0
2006-08-09 12:03:00,2.13178,2.13178,2.13132,2.13135,5417047.0
2006-08-09 12:04:00,2.13133,2.13133,2.13083,2.13128,22752242.0
2006-08-09 12:05:00,2.13112,2.13112,2.13068,2.13068,2399491.0
2006-08-09 12:06:00,2.1307,2.13094,2.1307,2.13081,11715051.0
2006-08-09 12:07:00,2.13098,2.13132,2.13098,2.13132,5346700.0
2006-08-09 12:08:00,2.1313,2.1313,2.13099,2.13122,15006680.0
2006-08-09 12:09:00,2.13114,2.13138,2.13114,2.13137,4353241.0
2006-08-09 12:10:00,2.13139,2.13139,2.13118,2.13118,6516229.0
2006-08-09 12:11:00,2.13113,2.13113,2.13086,2.13109,3950911.0
2006-08-09 12:12:00,2.13106,2.13126,2.13106,2.13122,5300397.0
2006-08-09 12:13:00,2.1313,2.13147,2.13121,2.13147,9031786.0
2006-08-09 12:14:00,2.13147,2.13153,2.13133,2.13153,7440111.0
2006-08-09 12:15:00,2.13156,2.13173,2.13156,2.13157,1429774.0
2006-08-09 12:16:00,2.13162,2.13214,2.13162,2.13214,4358017.0
2006-08-09 12:17:00,2.13212,2.13229,2.13212,2.13226,17338325.0
2006-08-09 12:18:00,2.13244,2.13244,2.1321,2.1321,3940941.0
2006-08-09 12:19:00,2.13211,2.13238,2.13207,2.13207,8374350.0
2006-08-09 12:20:00,2.13189,2.13189,2.1318,2.1318,2346621.0
2006-08-09 12:21:00,2.13172,2.13186,2.13168,2.13183,5393904.0
2006-08-09 12:23:00,2.13181,2.132,2.13181,2.132,1762380.0
2006-08-09 12:24:00,2.13206,2.13206,2.13169,2.1319,14503466.0
2006-08-09 12:25:00,2.13187,2.13216,2.13186,2.13216,3324183.0
2006-08-09 12:26:00,2.13216,2.13243,2.13211,2.13243,11707394.0
2006-08-09 12:27:00,2.13238,2.13238,2.13213,2.13219,5386679.0
2006-08-09 12:28:00,2.13216,2.13236,2.13195,2.13236,2061971.0
2006-08-09 12:29:00,2.13228,2.13239,2.13223,2.13239,5253563.0
2006-08-09 12:30:00,2.13229,2.13258,2.13229,2.13258,2645942.0
2006-08-09 12:31:00,2.13248,2.13258,2.13248,2.13256,2822278.0
2006-08-09 12:32:00,2.13262,2.13297,2.13262,2.13297,3321634.0
2006-08-09 12:33:00,2.13301,2.13328,2.13288,2.13328,15597174.0
2006-08-09 12:34:00,2.13334,2.13344,2.13323,2.13336,4881236.0
2006-08-09 12:35:00,2.13342,2.13342,2.13283,2.13323,18747026.0
2006-08-09 12:36:00,2.13313,2.13317,2.13293,2.13293,10824520.0
2006-08-09 12:37:00,2.13282,2.13282,2.13259,2.13272,4906728.0
2006-08-09 12:38:00,2.13258,2.13269,2.13247,2.13269,2401121.0
2006-08-09 12:39:00,2.13268,2.13274,2.13257,2.13264,5779155.0
2006-08-09 12:40:00,2.13266,2.13294,2.13256,2.13294,2555865.0
2006-08-09 12:41:00,2.13291,2.13322,2.13291,2.13322,3629270.0
2006-08-09 12:42:00,2.13336,2.13399,2.13336,2.13399,4667911.0
2006-08-09 12:43:00,2.13423,2.1348,2.13423,2.1348,1723064.0
2006-08-09 12:44:00,2.13474,2.13474,2.13446,2.13461,1130077.0
2006-08-09 12:45:00,2.13468,2.1352,2.13468,2.13503,5758330.0
2006-08-09 12:46:00,2.13514,2.13518,2.13498,2.13498,6243535.0
2006-08-09 12:47:00,2.13496,2.13505,2.13489,2.13505,1103304.0
2006-08-09 12:48:00,2.13507,2.13521,2.13497,2.13521,3176174.0
2006-08-09 12:49:00,2.13514,2.13531,2.13514,2.13514,15936311.0
2006-08-09 12:50:00,2.1351,2.13523,2.13503,2.13523,6486605.0
2006-08-09 12:51:00,2.13517,2.13556,2.13517,2.13556,8178339.0
2006-08-09 12:52:00,2.1357,2.13588,2.13553,2.13586,3891350.0
2006-08-09 12:53:00,2.13586,2.13586,2.13577,2.13583,6198331.0
2006-08-09 12:54:00,2.13585,2.13595,2.13569,2.13594,2003872.0
2006-08-09 12:55:00,2.1361,2.1364,2.1361,2.13627,2145450.0
2006-08-09 12:56:00,2.13615,2.13615,2.13563,2.13563,12393176.0
2006-08-09 12:57:00,2.13556,2.13556,2.13516,2.13516,5682006.0
2006-08-09 12:58:00,2.13522,2.13525,2.13498,2.13498,5434593.0
2006-08-09 12:59:00,2.13497,2.13497,2.13465,2.13465,9599152.0
2006-08-09 13:00:00,2.13462,2.1347,2.13447,2.13447,8311735.0
2006-08-09 13:01:00,2.1345,2.1345,2.13417,2.13417,16313544.0
2006-08-09 13:02:00,2.13408,2.13408,2.13375,2.13381,2428694.0
2006-08-09 13:03:00,2.13403,2.13422,2.13394,2.13399,8230433.0
2006-08-09 13:04:00,2.13395,2.13402,2.13382,2.13387,17236946.0
2006-08-09 13:05:00,2.13387,2.13411,2.13369,2.13411,2233508.0
2006-08-09 13:06:00,2.13413,2.13413,2.134,2.134,1926302.0
2006-08-09 13:07:00,2.13392,2.13396,2.13389,2.13389,2813016.0
2006-08-09 13:08:00,2.13393,2.13415,2.13367,2.13415,15975946.0
2006-08-09 13:09:00,2.13418,2.13437,2.13407,2.13436,805341.0
2006-08-09 13:10:00,2.13427,2.13427,2.13391,2.13402,11348945.0
2006-08-09 13:11:00,2.13387,2.134,2.13387,2.134,8018381.0
2006-08-09 13:12:00,2.13404,2.13435,2.13395,2.13427,6647260.0
2006-08-09 13:13:00,2.13434,2.13448,2.13425,2.13425,4653896.0
2006-08-09 13:14:00,2.13435,2.13435,2.13426,2.13426,1686161.0
2006-08-09 13:15:00,2.13426,2.13456,2.13425,2.13456,3966360.0
2006-08-09 13:16:00,2.13459,2.13493,2.13449,2.13493,3346539.0
2006-08-09 13:17:00,2.1349,2.1349,2.13462,2.13462,4492340.0
2006-08-09 13:18:00,2.13467,2.13467,2.1344,2.13445,8736929.0
2006-08-09 13:19:00,2.13437,2.13438,2.13437,2.13438,641232.0
2006-08-09 13:20:00,2.13437,2.13437,2.13402,2.13402,2006981.0
2006-08-09 13:21:00,2.13386,2.13393,2.13385,2.13385,5463694.0
2006-08-09 13:22:00,2.13386,2.13396,2.13382,2.13387,1612186.0
2006-08-09 13:23:00,2.13392,2.13403,2.13381,2.13403,6815543.0
2006-08-09 13:24:00,2.13402,2.13402,2.13393,2.13402,7973674.0
2006-08-09 13:25:00,2.13405,2.13405,2.13369,2.13369,6951493.0
2006-08-09 13:26:00,2.13376,2.13387,2.13365,2.13387,4397837.0
2006-08-09 13:28:00,2.13393,2.13401,2.13383,2.13398,7534093.0
2006-08-09 13:29:00,2.13393,2.13404,2.13392,2.13404,4564539.0
2006-08-09 13:30:00,2.13396,2.13396,2.13383,2.13383,2699408.0
2006-08-09 13:31:00,2.13376,2.13376,2.13359,2.13374,7156049.0
2006-08-09 13:32:00,2.13376,2.13396,2.1336,2.13396,11282576.0
2006-08-09 13:33:00,2.13419,2.1342,2.13401,2.13411,7094029.0
2006-08-09 13:34:00,2.13396,2.13396,2.13373,2.13386,748474.0
2006-08-09 13:35:00,2.13383,2.13392,2.13371,2.13392,1263651.0
2006-08-09 13:36:00,2.13418,2.13436,2.13416,2.13416,9603821.0
2006-08-09 13:37:00,2.13418,2.1344,2.13408,2.13408,1816484.0
2006-08-09 13:38:00,2.13414,2.13426,2.13411,2.13417,13020075.0
2006-08-09 13:39:00,2.13421,2.13435,2.13385,2.13435,5864935.0
2006-08-09 13:40:00,2.1345,2.13476,2.1345,2.13471,1359662.0
2006-08-09 13:41:00,2.13465,2.1348,2.13465,2.1348,1108301.0
2006-08-09 13:42:00,2.13486,2.13493,2.13478,2.13493,2971690.0
2006-08-09 13:43:00,2.13493,2.13493,2.13457,2.13457,3851678.0
2006-08-09 13:44:00,2.13461,2.13494,2.13461,2.13492,3954577.0
2006-08-09 13:45:00,2.13494,2.13501,2.13472,2.13472,13180998.0
2006-08-09 13:46:00,2.13455,2.13455,2.13418,2.13418,6250813.0
2006-08-09 13:47:00,2.1343,2.13457,2.1343,2.13456,10708380.0
2006-08-09 13:48:00,2.13461,2.13467,2.13451,2.13457,3973121.0
2006-08-09 13:49:00,2.13477,2.13491,2.13474,2.13491,4578202.0
2006-08-09 13:51:00,2.13483,2.13483,2.13321,2.1346,14968867.0
2006-08-09 13:52:00,2.13454,2.13466,2.13445,2.13466,4200370.0
2006-08-09 13:53:00,2.13455,2.13455,2.13425,2.13425,1956978.0
2006-08-09 13:54:00,2.13409,2.1341,2.13396,2.13396,387063.0
2006-08-09 13:55:00,2.13389,2.13389,2.13365,2.13377,1827418.0
2006-08-09 13:56:00,2.13394,2.1342,2.13394,2.1342,8519515.0
2006-08-09 13:57:00,2.1342,2.13441,2.13418,2.13441,7886397.0
2006-08-09 13:58:00,2.1345,2.13464,2.13449,2.13456,2303974.0
2006-08-09 13:59:00,2.13446,2.13457,2.13445,2.13457,15079572.0
2006-08-09 14:00:00,2.13451,2.13456,2.1344,2.13442,1524416.0
2006-08-09 14:01:00,2.13438,2.13457,2.13438,2.13457,13536654.0
2006-08-09 14:02:00,2.13475,2.13485,2.13465,2.13465,3362338.0
2006-08-09 14:03:00,2.13472,2.13472,2.13449,2.13461,4115501.0
2006-08-09 14:04:00,2.13464,2.13479,2.13464,2.13469,26616163.0
2006-08-09 14:05:00,2.13475,2.13475,2.13446,2.13456,7384049.0
2006-08-09 14:06:00,2.13447,2.13447,2.13423,2.13423,7636054.0
2006-08-09 14:07:00,2.13432,2.13453,2.13432,2.13453,16868758.0
2006-08-09 14:08:00,2.13479,2.13487,2.13462,2.13482,11166207.0
2006-08-09 14:09:00,2.13478,2.13478,2.13418,2.13429,16729146.0
2006-08-09 14:10:00,2.13442,2.13449,2.13424,2.13449,12825789.0
2006-08-09 14:11:00,2.13458,2.13458,2.13442,2.13453,7678456.0
2006-08-09 14:12:00,2.13451,2.13451,2.13403,2.13403,3656953.0
2006-08-09 14:13:00,2.134,2.13416,2.13385,2.13416,6008799.0
2006-08-09 14:14:00,2.13428,2.13441,2.13428,2.1343,1890523.0
2006-08-09 14:15:00,2.13432,2.13466,2.13432,2.13466,7878782.0
2006-08-09 14:16:00,2.13461,2.13461,2.1343,2.13441,1830595.0
2006-08-09 14:17:00,2.13442,2.13448,2.13434,2.13434,4653690.0
2006-08-09 14:19:00,2.13412,2.13412,2.13408,2.13408,4068711.0
2006-08-09 14:20:00,2.13408,2.13408,2.13386,2.13386,7929769.0
2006-08-09 14:21:00,2.13394,2.13498,2.13394,2.13496,16554814.0
2006-08-09 14:22:00,2.13479,2.13479,2.13441,2.13441,997321.0
2006-08-09 14:23:00,2.13455,2.13483,2.13453,2.13453,1164481.0
2006-08-09 14:24:00,2.1344,2.13466,2.1344,2.13466,1408100.0
2006-08-09 14:25:00,2.13471,2.13498,2.13471,2.13487,5998758.0
2006-08-09 14:26:00,2.13496,2.13508,2.13459,2.135,11446724.0
2006-08-09 14:27:00,2.13485,2.13487,2.1347,2.13473,2566310.0
2006-08-09 14:28:00,2.13464,2.13464,2.13413,2.13413,5653463.0
2006-08-09 14:29:00,2.13413,2.13431,2.13413,2.1343,4859115.0
2006-08-09 14:30:00,2.13442,2.13483,2.13442,2.13472,2579471.0
2006-08-09 14:31:00,2.13493,2.13533,2.13493,2.13531,13192990.0
2006-08-09 14:32:00,2.13521,2.13556,2.13521,2.13556,10276028.0
2006-08-09 14:33:00,2.1356,2.13593,2.1356,2.13593,4482586.0
2006-08-09 14:34:00,2.13599,2.13614,2.13589,2.13614,508988.0
2006-08-09 14:35:00,2.13604,2.13604,2.13567,2.13589,3184030.0
2006-08-09 14:36:00,2.13591,2.13602,2.13586,2.13602,3370603.0
2006-08-09 14:37:00,2.13596,2.13617,2.13593,2.13617,15083444.0
2006-08-09 14:38:00,2.13616,2.13616,2.13573,2.13573,7759028.0
2006-08-09 14:39:00,2.13605,2.13663,2.13605,2.13663,6676351.0
2006-08-09 14:40:00,2.13679,2.13679,2.13674,2.13674,4028430.0
2006-08-09 14:41:00,2.13679,2.13679,2.13635,2.13635,2495386.0
2006-08-09 14:42:00,2.13621,2.13627,2.1359,2.1359,9931757.0
2006-08-09 14:43:00,2.13603,2.13603,2.13594,2.13594,239197.0
2006-08-09 14:44:00,2.13591,2.13591,2.13563,2.13563,4350509.0
2006-08-09 14:45:00,2.13564,2.13564,2.13531,2.13553,15596320.0
2006-08-09 14:46:00,2.13555,2.13598,2.13555,2.13582,7381972.0
2006-08-09 14:47:00,2.13571,2.13571,2.13552,2.13552,2090277.0
2006-08-09 14:48:00,2.1357,2.13581,2.13543,2.13543,5365989.0
2006-08-09 14:49:00,2.13538,2.13556,2.13532,2.13556,8774267.0
2006-08-09 14:50:00,2.13547,2.13554,2.13525,2.13554,1604910.0
2006-08-09 14:51:00,2.13556,2.13556,2.13529,2.13535,3177098.0
2006-08-09 14:52:00,2.13523,2.13523,2.135,2.13515,1759712.0
2006-08-09 14:53:00,2.13531,2.13556,2.13531,2.13552,13028365.0
2006-08-09 14:54:00,2.13562,2.13574,2.13559,2.13573,14933063.0
2006-08-09 14:55:00,2.13572,2.13585,2.13569,2.13576,3460624.0
2006-08-09 14:56:00,2.1357,2.1357,2.13564,2.13564,987033.0
2006-08-09 14:57:00,2.13571,2.1359,2.13549,2.13586,5220698.0
2006-08-09 14:58:00,2.13582,2.13582,2.13552,2.13557,2878458.0
2006-08-09 14:59:00,2.13558,2.13558,2.13532,2.13546,10390581.0
2006-08-09 15:00:00,2.13545,2.13566,2.13541,2.13566,5521350.0
2006-08-09 15:01:00,2.13577,2.13607,2.13577,2.13583,3903497.0
2006-08-09 15:02:00,2.13609,2.13645,2.13609,2.13645,6051463.0
2006-08-09 15:03:00,2.1366,2.13683,2.13659,2.13681,3542465.0
2006-08-09 15:04:00,2.13701,2.13737,2.13701,2.13737,10291644.0
2006-08-09 15:05:00,2.13743,2.13763,2.13723,2.13723,27968747.0
2006-08-09 15:06:00,2.13732,2.13735,2.1368,2.13693,11507040.0
2006-08-09 15:07:00,2.13684,2.13684,2.13678,2.13678,2517081.0
2006-08-09 15:08:00,2.13691,2.13705,2.13691,2.13705,10727453.0
2006-08-09 15:09:00,2.13722,2.13741,2.13722,2.13734,2231690.0
2006-08-09 15:10:00,2.13742,2.13742,2.13742,2.13742,575715.0
2006-08-09 15:11:00,2.13741,2.13741,2.1372,2.13729,4211357.0
2006-08-09 15:12:00,2.13731,2.13747,2.13727,2.13736,11683888.0
2006-08-09 15:13:00,2.13723,2.13736,2.13723,2.13736,13677603.0
2006-08-09 15:14:00,2.13745,2.13761,2.13745,2.13757,5761394.0
2006-08-09 15:15:00,2.13755,2.13795,2.13755,2.13795,788178.0
2006-08-09 15:16:00,2.13816,2.13831,2.13816,2.13823,3622662.0
2006-08-09 15:17:00,2.13826,2.13829,2.13826,2.13829,271478.0
2006-08-09 15:18:00,2.13843,2.13856,2.13843,2.13856,4729261.0
2006-08-09 15:19:00,2.13853,2.13853,2.13803,2.13824,6690015.0
2006-08-09 15:20:00,2.13807,2.13807,2.13766,2.13766,897478.0
2006-08-09 15:21:00,2.13772,2.13807,2.13772,2.13794,2736009.0
2006-08-09 15:22:00,2.13793,2.13793,2.13765,2.13765,2791763.0
2006-08-09 15:23:00,2.13779,2.13788,2.13765,2.13765,2229604.0
2006-08-09 15:24:00,2.13778,2.1381,2.13778,2.1381,9859750.0
2006-08-09 15:25:00,2.13826,2.13836,2.13826,2.13836,753954.0
2006-08-09 15:26:00,2.13835,2.13855,2.13835,2.13845,8372250.0
2006-08-09 15:27:00,2.13838,2.13838,2.13798,2.1383,18738680.0
2006-08-09 15:28:00,2.13828,2.13849,2.13828,2.13849,3787549.0
2006-08-09 15:29:00,2.13868,2.13907,2.13868,2.13907,9567813.0
2006-08-09 15:30:00,2.13905,2.13921,2.13758,2.13915,1602410.0
2006-08-09 15:31:00,2.13916,2.13922,2.13901,2.13907,16168803.0
2006-08-09 15:32:00,2.13913,2.13922,2.13899,2.13906,6678217.0
2006-08-09 15:33:00,2.1392,2.1392,2.139,2.139,5023840.0
2006-08-09 15:34:00,2.13883,2.13889,2.13855,2.13855,2328001.0
2006-08-09 15:35:00,2.13832,2.13846,2.13832,2.13839,8464070.0
2006-08-09 15:36:00,2.13853,2.13853,2.13845,2.13845,10662501.0
2006-08-09 15:37:00,2.13843,2.13847,2.13829,2.13836,3553617.0
2006-08-09 15:38:00,2.13828,2.13828,2.13817,2.13817,18976789.0
2006-08-09 15:39:00,2.13809,2.13834,2.13809,2.13821,123056.0
2006-08-09 15:40:00,2.13834,2.13834,2.13814,2.13831,6635554.0
2006-08-09 15:41:00,2.13828,2.13862,2.13828,2.13862,4903399.0
2006-08-09 15:42:00,2.13864,2.13873,2.13849,2.13873,2175873.0
2006-08-09 15:43:00,2.13875,2.13886,2.13872,2.13872,3948434.0
2006-08-09 15:44:00,2.13867,2.13867,2.13859,2.13859,7364680.0
2006-08-09 15:45:00,2.13844,2.13845,2.13834,2.13838,12767869.0
2006-08-09 15:46:00,2.13837,2.1387,2.13837,2.1387,5362581.0
2006-08-09 15:47:00,2.13878,2.1389,2.13876,2.13887,2341151.0
2006-08-09 15:48:00,2.13871,2.13875,2.13835,2.13835,11613893.0
2006-08-09 15:49:00,2.13828,2.13843,2.13826,2.13839,1461412.0
2006-08-09 15:50:00,2.13841,2.13848,2.13836,2.13843,3177785.0
2006-08-09 15:51:00,2.13849,2.13932,2.13849,2.13932,2107362.0
2006-08-09 15:52:00,2.1393,2.1393,2.13903,2.13903,1791986.0
2006-08-09 15:53:00,2.13915,2.13935,2.13907,2.13935,1151832.0
2006-08-09 15:54:00,2.13952,2.13966,2.1395,2.13966,5511917.0
2006-08-09 15:55:00,2.13972,2.13974,2.13954,2.13954,17806790.0
2006-08-09 15:56:00,2.13958,2.13959,2.13929,2.13929,2992343.0
2006-08-09 15:57:00,2.13926,2.13926,2.13893,2.13893,15588691.0
2006-08-09 15:58:00,2.13886,2.13901,2.13886,2.13888,4311683.0
2006-08-09 15:59:00,2.13885,2.13901,2.13874,2.13901,4050602.0
2006-08-09 16:00:00,2.13908,2.13913,2.13887,2.13887,3726494.0
2006-08-09 16:01:00,2.13899,2.13949,2.13899,2.13949,3069855.0
2006-08-09 16:02:00,2.13951,2.13951,2.13935,2.13939,6990290.0
2006-08-09 16:03:00,2.13926,2.13928,2.13901,2.13916,2986918.0
2006-08-09 16:04:00,2.13907,2.13907,2.13817,2.13817,1501009.0
2006-08-09 16:05:00,2.13834,2.13834,2.1382,2.1382,1012290.0
2006-08-09 16:06:00,2.13808,2.13821,2.13802,2.13802,672746.0
2006-08-09 16:07:00,2.13782,2.13835,2.13782,2.13835,1506229.0
2006-08-09 16:08:00,2.13841,2.13841,2.13824,2.13826,817820.0
2006-08-09 16:09:00,2.13839,2.13905,2.13839,2.13905,1213347.0
2006-08-09 16:10:00,2.13904,2.13904,2.13868,2.13872,3035636.0
2006-08-09 16:11:00,2.13863,2.13866,2.13847,2.13847,5971656.0
2006-08-09 16:12:00,2.1384,2.13856,2.13832,2.13856,2112444.0
2006-08-09 16:13:00,2.13862,2.13881,2.13862,2.13866,5750115.0
2006-08-09 16:14:00,2.13853,2.13853,2.13812,2.13839,5099981.0
2006-08-09 16:15:00,2.13847,2.1387,2.13815,2.13841,10924919.0
2006-08-09 16:16:00,2.13834,2.13834,2.13822,2.1383,2899058.0
2006-08-09 16:17:00,2.13835,2.13851,2.13835,2.13851,10363746.0
2006-08-09 16:18:00,2.13858,2.13883,2.13855,2.13855,13505458.0
2006-08-09 16:19:00,2.13854,2.13857,2.13838,2.13857,2173534.0
2006-08-09 16:20:00,2.13855,2.13863,2.13855,2.13856,732062.0
2006-08-09 16:21:00,2.13859,2.13927,2.13859,2.13927,13170941.0
2006-08-09 16:22:00,2.13939,2.13954,2.13932,2.13952,20201803.0
2006-08-09 16:23:00,2.13958,2.13958,2.13936,2.13942,9908204.0
2006-08-09 16:24:00,2.13921,2.13932,2.13919,2.13925,12043976.0
2006-08-09 16:25:00,2.13924,2.13928,2.13908,2.13908,9219031.0
2006-08-09 16:26:00,2.13879,2.13893,2.13879,2.13887,3057681.0
2006-08-09 16:27:00,2.13873,2.13887,2.13859,2.13865,1947817.0
2006-08-09 16:28:00,2.13863,2.13866,2.13856,2.13861,2070189.0
2006-08-09 16:29:00,2.13842,2.13861,2.13823,2.13861,5508650.0
2006-08-09 16:30:00,2.13859,2.13859,2.13839,2.13856,6258219.0
2006-08-09 16:31:00,2.13858,2.13858,2.1383,2.1383,7259565.0
2006-08-09 16:32:00,2.13823,2.13831,2.13806,2.13808,5893234.0
2006-08-09 16:33:00,2.1382,2.1382,2.13798,2.13819,16895942.0
2006-08-09 16:34:00,2.1383,2.13846,2.13826,2.13846,1520280.0
2006-08-09 16:35:00,2.13848,2.13855,2.13699,2.13854,1645205.0
2006-08-09 16:36:00,2.13869,2.13878,2.13859,2.13861,1850282.0
2006-08-09 16:37:00,2.13855,2.13855,2.13826,2.13828,17319079.0
2006-08-09 16:38:00,2.13832,2.13894,2.13832,2.13894,5313244.0
2006-08-09 16:39:00,2.13908,2.13915,2.13888,2.13888,9589951.0
2006-08-09 16:40:00,2.13876,2.13876,2.13867,2.13869,4931726.0
2006-08-09 16:41:00,2.13865,2.13866,2.13849,2.1385,2765477.0
2006-08-09 16:42:00,2.13839,2.13839,2.13806,2.13806,1326703.0
2006-08-09 16:43:00,2.13801,2.13801,2.13761,2.1378,4543271.0
2006-08-09 16:44:00,2.13791,2.13804,2.13736,2.13751,10731966.0
2006-08-09 16:45:00,2.13752,2.13752,2.13741,2.13741,818494.0
2006-08-09 16:46:00,2.13732,2.13742,2.13715,2.13715,3520826.0
2006-08-09 16:47:00,2.13702,2.13708,2.13686,2.13708,2257130.0
2006-08-09 16:48:00,2.13718,2.13741,2.13717,2.13741,2430631.0
2006-08-09 16:49:00,2.13738,2.13738,2.1373,2.1373,12041677.0
2006-08-09 16:50:00,2.13731,2.13735,2.13702,2.13702,3184992.0
2006-08-09 16:51:00,2.13713,2.13762,2.13713,2.13762,8153919.0
2006-08-09 16:52:00,2.13764,2.13773,2.13756,2.13769,8283927.0
2006-08-09 16:53:00,2.1375,2.1377,2.13734,2.13734,1635557.0
2006-08-09 16:54:00,2.13727,2.13756,2.13722,2.13722,3744913.0
2006-08-09 16:55:00,2.13718,2.13718,2.13698,2.13698,12020289.0
2006-08-09 16:56:00,2.1369,2.13701,2.13689,2.13689,3885900.0
2006-08-09 16:57:00,2.13682,2.13683,2.13665,2.13683,514495.0
2006-08-09 16:58:00,2.13687,2.13701,2.13687,2.13695,8298985.0
2006-08-09 16:59:00,2.13704,2.13704,2.13672,2.13672,5059802.0
2006-08-09 17:00:00,2.13642,2.13652,2.1362,2.13648,2500748.0
2006-08-09 17:01:00,2.13659,2.13675,2.13659,2.13675,6281753.0
2006-08-09 17:02:00,2.13671,2.13682,2.13671,2.13682,1850116.0
2006-08-09 17:03:00,2.13685,2.13691,2.13683,2.13683,2350437.0
2006-08-09 17:04:00,2.13693,2.13729,2.13693,2.13729,5309465.0
2006-08-09 17:05:00,2.13725,2.13728,2.137,2.13723,8192000.0
2006-08-09 17:06:00,2.13731,2.1375,2.13731,2.1375,1598086.0
2006-08-09 17:07:00,2.13754,2.13772,2.13754,2.13769,24572143.0
2006-08-09 17:08:00,2.13757,2.13757,2.13733,2.13733,263388.0
2006-08-09 17:09:00,2.13725,2.13725,2.13693,2.13693,1550719.0
2006-08-09 17:10:00,2.13681,2.13698,2.13681,2.13698,835528.0
2006-08-09 17:11:00,2.1368,2.13695,2.13673,2.13695,7556438.0
2006-08-09 17:12:00,2.13705,2.13706,2.13703,2.13703,1620727.0
2006-08-09 17:13:00,2.13689,2.13715,2.13689,2.13707,5847440.0
2006-08-09 17:14:00,2.13686,2.13686,2.13662,2.13662,1990373.0
2006-08-09 17:15:00,2.13659,2.13659,2.13643,2.13648,26377984.0
2006-08-09 17:16:00,2.13648,2.13654,2.1364,2.1365,2729125.0
2006-08-09 17:17:00,2.13646,2.13683,2.13646,2.13668,2182826.0
2006-08-09 17:18:00,2.13676,2.13687,2.13675,2.13676,7755845.0
2006-08-09 17:22:00,2.13694,2.13765,2.13693,2.13765,1371208.0
2006-08-09 17:23:00,2.13765,2.1377,2.13736,2.13769,2027073.0
2006-08-09 17:24:00,2.13773,2.13774,2.13763,2.13774,1110843.0
2006-08-09 17:25:00,2.13765,2.13781,2.13765,2.13781,8089117.0
2006-08-09 17:26:00,2.13783,2.13833,2.13783,2.13833,1615009.0
2006-08-09 17:27:00,2.13823,2.13823,2.13789,2.13789,4343166.0
2006-08-09 17:28:00,2.13801,2.13801,2.13636,2.13769,3024271.0
2006-08-09 17:29:00,2.13767,2.13767,2.13745,2.13767,1263577.0
2006-08-09 17:30:00,2.13768,2.13768,2.1375,2.13763,9708464.0
2006-08-09 17:31:00,2.13758,2.13764,2.13745,2.13753,6282165.0
2006-08-09 17:32:00,2.13752,2.13775,2.13743,2.13775,5214298.0
2006-08-09 17:33:00,2.13762,2.13763,2.13748,2.13748,4557256.0
2006-08-09 17:34:00,2.13752,2.13756,2.13746,2.13751,4810930.0
2006-08-09 17:35:00,2.13746,2.13746,2.13721,2.13727,7549927.0
2006-08-09 17:36:00,2.1372,2.13741,2.1372,2.13733,1314461.0
2006-08-09 17:37:00,2.13718,2.13761,2.13718,2.13759,2156064.0
2006-08-09 17:38:00,2.13758,2.13758,2.13746,2.13746,791736.0
2006-08-09 17:39:00,2.13747,2.13753,2.1373,2.1373,5229098.0
2006-08-09 17:40:00,2.13741,2.13743,2.13728,2.1374,4319683.0
2006-08-09 17:41:00,2.13755,2.13789,2.13755,2.13771,2400100.0
2006-08-09 17:42:00,2.13765,2.13789,2.13765,2.13774,19110461.0
2006-08-09 17:43:00,2.13766,2.13768,2.13749,2.13765,9491450.0
2006-08-09 17:44:00,2.13769,2.1378,2.13763,2.13763,1897142.0
2006-08-09 17:45:00,2.13761,2.13762,2.13746,2.13759,4486213.0
2006-08-09 17:46:00,2.13761,2.13764,2.13744,2.13746,1271387.0
2006-08-09 17:47:00,2.1375,2.1375,2.13732,2.13747,18722888.0
2006-08-09 17:48:00,2.1374,2.13751,2.13729,2.13751,2209785.0
2006-08-09 17:49:00,2.13752,2.1378,2.13744,2.1378,2978128.0
2006-08-09 17:50:00,2.13772,2.13777,2.13765,2.13765,7889431.0
2006-08-09 17:51:00,2.1376,2.13767,2.13622,2.13758,2618133.0
2006-08-09 17:52:00,2.13757,2.13757,2.13711,2.13711,2052970.0
2006-08-09 17:53:00,2.1372,2.1372,2.13688,2.13688,1437323.0
2006-08-09 17:54:00,2.13688,2.13702,2.13686,2.137,2132040.0
2006-08-09 17:55:00,2.13716,2.13731,2.13709,2.13712,5689527.0
2006-08-09 17:56:00,2.13711,2.13714,2.13687,2.13714,9059639.0
2006-08-09 17:58:00,2.13727,2.13735,2.13716,2.13728,3903912.0
2006-08-09 17:59:00,2.13717,2.13717,2.13695,2.13695,9775684.0
2006-08-09 18:00:00,2.13683,2.13707,2.13683,2.13694,2009088.0
2006-08-09 18:01:00,2.13698,2.13715,2.13689,2.13715,12459738.0
2006-08-09 18:02:00,2.13714,2.13727,2.13703,2.13716,7338710.0
2006-08-09 18:03:00,2.13719,2.1373,2.13705,2.13726,17659616.0
2006-08-09 18:04:00,2.13709,2.13723,2.13705,2.13717,2352858.0
2006-08-09 18:05:00,2.13722,2.13733,2.13714,2.13733,16736090.0
2006-08-09 18:06:00,2.13742,2.1376,2.13739,2.13758,8628535.0
2006-08-09 18:07:00,2.1376,2.13783,2.1376,2.13783,2339315.0
2006-08-09 18:08:00,2.13781,2.13781,2.13753,2.13757,1820596.0
2006-08-09 18:09:00,2.13753,2.13778,2.13753,2.13754,5801198.0
2006-08-09 18:10:00,2.13737,2.13751,2.13732,2.13732,11761602.0
2006-08-09 18:11:00,2.13717,2.13719,2.13701,2.13709,3158264.0
2006-08-09 18:12:00,2.13722,2.13722,2.13703,2.13708,2897678.0
2006-08-09 18:13:00,2.13705,2.13705,2.13688,2.13691,5234563.0
2006-08-09 18:14:00,2.13686,2.13687,2.13649,2.13649,4928261.0
2006-08-09 18:15:00,2.13636,2.13636,2.13616,2.13616,4654629.0
2006-08-09 18:16:00,2.1361,2.1361,2.13559,2.13559,1395318.0
2006-08-09 18:17:00,2.1356,2.1356,2.13512,2.13512,1700437.0
2006-08-09 18:18:00,2.13508,2.13529,2.13491,2.13529,5030709.0
2006-08-09 18:19:00,2.13533,2.13544,2.13521,2.13536,3828651.0
2006-08-09 18:20:00,2.13527,2.1355,2.13527,2.1355,4348177.0
2006-08-09 18:21:00,2.13574,2.1361,2.13573,2.1361,6611267.0
2006-08-09 18:22:00,2.13615,2.13615,2.13526,2.13526,16814903.0
2006-08-09 18:26:00,2.13511,2.13511,2.13481,2.13481,1726376.0
2006-08-09 18:27:00,2.13477,2.13484,2.13471,2.13471,848479.0
2006-08-09 18:28:00,2.13451,2.13463,2.1345,2.13453,840579.0
2006-08-09 18:29:00,2.13471,2.13475,2.13469,2.13469,1451628.0
2006-08-09 18:30:00,2.13472,2.13472,2.13454,2.13468,2539914.0
2006-08-09 18:31:00,2.13464,2.13474,2.13464,2.13467,1029107.0
2006-08-09 18:32:00,2.13463,2.13475,2.1346,2.13461,4129924.0
2006-08-09 18:33:00,2.13466,2.13484,2.13466,2.13484,3647700.0
2006-08-09 18:34:00,2.13479,2.13479,2.13452,2.13463,17372705.0
2006-08-09 18:35:00,2.13466,2.13491,2.13462,2.13491,4341619.0
2006-08-09 18:36:00,2.13505,2.13505,2.13489,2.13503,2641248.0
2006-08-09 18:37:00,2.13507,2.13519,2.135,2.13508,10263454.0
2006-08-09 18:39:00,2.135,2.13517,2.13492,2.13517,19546855.0
2006-08-09 18:40:00,2.13511,2.13563,2.13504,2.13563,4704077.0
2006-08-09 18:41:00,2.13577,2.13586,2.13567,2.13567,20936925.0
2006-08-09 18:42:00,2.13567,2.13567,2.13548,2.13559,4948937.0
2006-08-09 18:43:00,2.1357,2.13578,2.13564,2.13564,15312158.0
2006-08-09 18:44:00,2.13571,2.13571,2.13561,2.13563,3326950.0
2006-08-09 18:45:00,2.13568,2.13589,2.13568,2.13582,5662027.0
2006-08-09 18:46:00,2.13589,2.13589,2.13577,2.13578,11660171.0
2006-08-09 18:47:00,2.13578,2.13578,2.13565,2.13572,4138732.0
2006-08-09 18:48:00,2.13571,2.13571,2.13552,2.1356,7883558.0
2006-08-09 18:49:00,2.13553,2.13565,2.13545,2.13565,6506190.0
2006-08-09 18:50:00,2.13572,2.13587,2.1357,2.1357,3414116.0
2006-08-09 18:51:00,2.13574,2.1358,2.1356,2.1357,8916458.0
2006-08-09 18:52:00,2.13572,2.13591,2.13571,2.13591,7306916.0
2006-08-09 18:53:00,2.13592,2.13592,2.1358,2.13587,8472791.0
2006-08-09 18:54:00,2.13587,2.13592,2.13571,2.13592,5838953.0
2006-08-09 18:55:00,2.13607,2.13623,2.13607,2.13619,4180536.0
2006-08-09 18:56:00,2.13627,2.13627,2.13607,2.13617,10282875.0
2006-08-09 18:57:00,2.13621,2.13626,2.13604,2.13604,7943618.0
2006-08-09 18:58:00,2.13588,2.13588,2.13558,2.13563,3052623.0
2006-08-09 18:59:00,2.13567,2.13585,2.13567,2.13578,7153015.0
2006-08-09 19:00:00,2.13569,2.13575,2.1355,2.13569,6225371.0
2006-08-09 19:01:00,2.13563,2.13576,2.13558,2.13562,5693311.0
2006-08-09 19:02:00,2.13531,2.13531,2.13513,2.13513,346577.0
2006-08-09 19:03:00,2.13499,2.13528,2.13499,2.13528,7443428.0
2006-08-09 19:04:00,2.13543,2.13552,2.13536,2.13545,2107425.0
2006-08-09 19:05:00,2.13538,2.13538,2.13504,2.13533,19216975.0
2006-08-09 19:07:00,2.13543,2.13544,2.13535,2.13537,14854681.0
2006-08-09 19:08:00,2.13544,2.1358,2.13544,2.1358,1589125.0
2006-08-09 19:09:00,2.13584,2.13592,2.13584,2.13592,2652883.0
2006-08-09 19:10:00,2.1359,2.13642,2.1359,2.13642,1797883.0
2006-08-09 19:11:00,2.13642,2.13667,2.13642,2.13667,1568642.0
2006-08-09 19:12:00,2.13671,2.13671,2.13642,2.13642,9006844.0
2006-08-09 19:13:00,2.13639,2.13639,2.13621,2.13621,366587.0
2006-08-09 19:14:00,2.1362,2.1362,2.13606,2.13606,1178225.0
2006-08-09 19:15:00,2.13599,2.13599,2.1357,2.1358,4006153.0
2006-08-09 19:16:00,2.13585,2.13586,2.13585,2.13586,303640.0
2006-08-09 19:17:00,2.13607,2.13607,2.13553,2.13553,12369312.0
2006-08-09 19:18:00,2.13566,2.1357,2.13551,2.13564,9309707.0
2006-08-09 19:19:00,2.13565,2.13579,2.13565,2.13579,4358061.0
2006-08-09 19:20:00,2.13574,2.13574,2.13559,2.13573,6363132.0
2006-08-09 19:21:00,2.13571,2.13575,2.13535,2.13535,2583288.0
2006-08-09 19:23:00,2.13539,2.13539,2.13514,2.13514,3685848.0
2006-08-09 19:24:00,2.13519,2.13519,2.13501,2.13512,1179782.0
2006-08-09 19:26:00,2.13512,2.1352,2.13506,2.13513,14091867.0
2006-08-09 19:27:00,2.13519,2.13519,2.13497,2.13509,6607279.0
2006-08-09 19:28:00,2.13488,2.13491,2.13475,2.13475,2011283.0
2006-08-09 19:29:00,2.13461,2.13468,2.13425,2.13462,20681542.0
2006-08-09 19:30:00,2.13458,2.13463,2.13449,2.13449,3496756.0
2006-08-09 19:31:00,2.13448,2.13473,2.13448,2.13467,5462432.0
2006-08-09 19:32:00,2.13459,2.13459,2.1344,2.13447,10373919.0
2006-08-09 19:33:00,2.13444,2.13449,2.13425,2.13425,856270.0
2006-08-09 19:34:00,2.13442,2.13442,2.13428,2.13436,22749419.0
2006-08-09 19:35:00,2.1343,2.1343,2.13422,2.13424,3992868.0
2006-08-09 19:36:00,2.13427,2.13427,2.13396,2.13398,1051760.0
2006-08-09 19:37:00,2.13393,2.13407,2.13385,2.13407,3448156.0
2006-08-09 19:38:00,2.13401,2.13402,2.13384,2.13385,4919628.0
2006-08-09 19:39:00,2.13396,2.13396,2.13376,2.1339,2853889.0
2006-08-09 19:40:00,2.13399,2.13404,2.13396,2.13396,5981712.0
2006-08-09 19:41:00,2.13396,2.1342,2.13391,2.1342,10988100.0
2006-08-09 19:42:00,2.13433,2.13452,2.13433,2.13434,2647043.0
2006-08-09 19:43:00,2.13445,2.1346,2.13445,2.1346,779550.0
2006-08-09 19:44:00,2.13463,2.13503,2.13463,2.13503,5745947.0
2006-08-09 19:45:00,2.13502,2.1351,2.13496,2.13505,4095058.0
2006-08-09 19:47:00,2.135,2.13502,2.13487,2.1349,14352618.0
2006-08-09 19:48:00,2.13489,2.13491,2.1348,2.13485,4223932.0
2006-08-09 19:49:00,2.13485,2.1349,2.13473,2.1349,300116.0
2006-08-09 19:51:00,2.13495,2.13512,2.13495,2.13504,2173182.0
2006-08-09 19:52:00,2.13515,2.13542,2.13515,2.13542,17195068.0
2006-08-09 19:53:00,2.13536,2.1354,2.13516,2.13528,2234501.0
2006-08-09 19:55:00,2.13543,2.13571,2.13537,2.13571,3202839.0
2006-08-09 19:56:00,2.13554,2.13554,2.13513,2.13513,12471072.0
2006-08-09 19:57:00,2.13499,2.13499,2.13487,2.13487,3091456.0
2006-08-09 19:58:00,2.1349,2.13501,2.13485,2.13485,2063074.0
2006-08-09 19:59:00,2.1349,2.1349,2.13457,2.13474,14196748.0
2006-08-09 20:00:00,2.13454,2.13454,2.13391,2.13391,4015424.0
2006-08-09 20:01:00,2.13381,2.13381,2.13333,2.13333,1131128.0
2006-08-09 20:02:00,2.13336,2.13376,2.13324,2.13376,8905725.0
2006-08-09 20:03:00,2.13384,2.13395,2.13384,2.13395,8071884.0
2006-08-09 20:04:00,2.13394,2.134,2.1338,2.134,379967.0
2006-08-09 20:05:00,2.13403,2.13409,2.13392,2.13399,10667172.0
2006-08-09 20:06:00,2.13384,2.13402,2.13384,2.13396,2000986.0
2006-08-09 20:07:00,2.13384,2.13396,2.13378,2.13385,2411931.0
2006-08-09 20:08:00,2.13382,2.13382,2.13369,2.13372,4657503.0
2006-08-09 20:09:00,2.13368,2.13395,2.13368,2.13395,3322927.0
2006-08-09 20:10:00,2.13404,2.13423,2.13404,2.13421,13924425.0
2006-08-09 20:11:00,2.13434,2.13448,2.13433,2.13442,1070996.0
2006-08-09 20:12:00,2.1345,2.13462,2.13447,2.13462,9179576.0
2006-08-09 20:13:00,2.13473,2.13482,2.13466,2.13475,2614216.0
2006-08-09 20:14:00,2.13465,2.13465,2.13444,2.13453,4682969.0
2006-08-09 20:15:00,2.13476,2.13488,2.13465,2.13478,3264005.0
2006-08-09 20:16:00,2.13501,2.13517,2.13496,2.13502,1942838.0
2006-08-09 20:17:00,2.13501,2.13501,2.13467,2.13467,6602246.0
2006-08-09 20:18:00,2.13464,2.13464,2.13415,2.13415,8689606.0
2006-08-09 20:19:00,2.13423,2.13437,2.13416,2.13436,2892203.0
2006-08-09 20:20:00,2.13435,2.13435,2.13409,2.13409,12992831.0
2006-08-09 20:21:00,2.13407,2.13407,2.13375,2.13395,1910023.0
2006-08-09 20:22:00,2.13381,2.13381,2.1336,2.1336,3288079.0
2006-08-09 20:23:00,2.13363,2.13363,2.13354,2.13354,1675470.0
2006-08-09 20:24:00,2.13357,2.13357,2.13335,2.1335,3502656.0
2006-08-09 20:25:00,2.13362,2.13373,2.13351,2.13373,2802365.0
2006-08-09 20:26:00,2.13378,2.13384,2.13363,2.13363,3395922.0
2006-08-09 20:27:00,2.13356,2.13407,2.13356,2.13407,9142281.0
2006-08-09 20:28:00,2.13416,2.13418,2.13406,2.13409,2040868.0
2006-08-09 20:29:00,2.13427,2.13444,2.13413,2.13413,8480642.0
2006-08-09 20:30:00,2.13422,2.13422,2.13398,2.13398,493309.0
2006-08-09 20:31:00,2.13397,2.13397,2.13372,2.13383,5844068.0
2006-08-09 20:32:00,2.13393,2.13426,2.13393,2.13423,17472581.0
2006-08-09 20:33:00,2.13415,2.13435,2.13415,2.13419,6028573.0
2006-08-09 20:34:00,2.13417,2.13423,2.13404,2.13423,5524238.0
2006-08-09 20:35:00,2.13421,2.13444,2.13421,2.13444,1058138.0
2006-08-09 20:36:00,2.13445,2.13445,2.13417,2.13433,5964233.0
2006-08-09 20:37:00,2.1343,2.1343,2.13402,2.13402,18268430.0
2006-08-09 20:38:00,2.13415,2.13428,2.134,2.13428,1894446.0
2006-08-09 20:39:00,2.13422,2.13423,2.13409,2.13409,6959226.0
2006-08-09 20:40:00,2.13405,2.13405,2.13393,2.13401,2570955.0
2006-08-09 20:41:00,2.13419,2.13432,2.13418,2.13432,1304085.0
2006-08-09 20:42:00,2.13448,2.13448,2.1342,2.1342,1586447.0
2006-08-09 20:43:00,2.13426,2.13433,2.13424,2.13433,1750191.0
2006-08-09 20:44:00,2.13441,2.13478,2.13431,2.13478,4860693.0
2006-08-09 20:45:00,2.1347,2.13471,2.13461,2.13462,13765809.0
2006-08-09 20:46:00,2.13461,2.13461,2.13414,2.13414,2229335.0
2006-08-09 20:47:00,2.13417,2.13417,2.13383,2.13398,17596259.0
2006-08-09 20:49:00,2.13415,2.13439,2.13413,2.13439,7067983.0
2006-08-09 20:50:00,2.13442,2.13442,2.13407,2.13407,7834058.0
2006-08-09 20:51:00,2.13416,2.13438,2.13414,2.13414,2738383.0
2006-08-09 20:52:00,2.1341,2.13413,2.13402,2.13408,10005778.0
2006-08-09 20:53:00,2.13403,2.13417,2.13401,2.13417,5952647.0
2006-08-09 20:54:00,2.13418,2.13439,2.1341,2.13439,1573565.0
2006-08-09 20:55:00,2.1344,2.13479,2.1344,2.13476,16002237.0
2006-08-09 20:56:00,2.1347,2.1347,2.13446,2.13446,5640165.0
2006-08-09 20:57:00,2.13445,2.13445,2.13433,2.13435,1442200.0
2006-08-09 20:58:00,2.13433,2.13434,2.13397,2.13407,24692371.0
2006-08-09 20:59:00,2.13401,2.13401,2.13366,2.13366,6324940.0
2006-08-09 21:00:00,2.13374,2.13374,2.13352,2.13352,6262244.0
2006-08-09 21:01:00,2.13352,2.13352,2.13333,2.13333,2302164.0
2006-08-09 21:02:00,2.1332,2.13328,2.13285,2.13304,4453794.0
2006-08-09 21:03:00,2.13293,2.13319,2.13293,2.13312,1158764.0
2006-08-09 21:04:00,2.13302,2.13302,2.13268,2.13277,23854303.0
2006-08-09 21:05:00,2.13278,2.13278,2.13256,2.13256,5992743.0
2006-08-09 21:06:00,2.13272,2.13275,2.13272,2.13275,855071.0
2006-08-09 21:07:00,2.13282,2.13295,2.13275,2.13279,7965440.0
2006-08-09 21:08:00,2.13272,2.13279,2.13254,2.13254,14310240.0
2006-08-09 21:09:00,2.13235,2.13252,2.13197,2.13252,13226945.0
2006-08-09 21:10:00,2.13237,2.13245,2.13215,2.13226,1867916.0
2006-08-09 21:11:00,2.1322,2.13227,2.13209,2.13227,6077575.0
2006-08-09 21:12:00,2.13228,2.1325,2.13228,2.1325,7076896.0
2006-08-09 21:13:00,2.13231,2.13231,2.13207,2.13207,4944409.0
2006-08-09 21:14:00,2.13207,2.13218,2.13207,2.13214,3172055.0
2006-08-09 21:15:00,2.13223,2.13225,2.13208,2.13225,2382343.0
2006-08-09 21:16:00,2.13225,2.13254,2.13225,2.13254,16303445.0
2006-08-09 21:17:00,2.13246,2.1325,2.13227,2.13227,2593266.0
2006-08-09 21:18:00,2.13219,2.13235,2.13217,2.13224,1634264.0
2006-08-09 21:19:00,2.13226,2.13231,2.13217,2.13231,9096036.0
2006-08-09 21:20:00,2.13236,2.13238,2.13217,2.13238,3935958.0
2006-08-09 21:21:00,2.13233,2.13247,2.13231,2.13247,1802988.0
2006-08-09 21:22:00,2.13247,2.13247,2.13241,2.13241,3175494.0
2006-08-09 21:23:00,2.13258,2.13265,2.13239,2.13265,11596011.0
2006-08-09 21:24:00,2.13264,2.13282,2.13264,2.13282,14974856.0
2006-08-09 21:25:00,2.13273,2.13273,2.13247,2.13254,3100633.0
2006-08-09 21:26:00,2.1326,2.13273,2.13259,2.13273,6522363.0
2006-08-09 21:27:00,2.1328,2.1328,2.13248,2.13253,7123274.0
2006-08-09 21:28:00,2.13256,2.13268,2.13256,2.13268,2235902.0
2006-08-09 21:29:00,2.13266,2.13271,2.1326,2.13261,1647622.0
2006-08-09 21:30:00,2.13259,2.13267,2.13253,2.13259,693930.0
2006-08-09 21:31:00,2.13261,2.13261,2.13247,2.13255,394536.0
2006-08-09 21:32:00,2.13261,2.13267,2.13261,2.13267,1936364.0
2006-08-09 21:33:00,2.13272,2.13285,2.13272,2.13285,2128580.0
2006-08-09 21:34:00,2.1329,2.1329,2.13259,2.13259,2805154.0
2006-08-09 21:35:00,2.13255,2.13269,2.13255,2.13269,1266347.0
2006-08-09 21:36:00,2.13275,2.13309,2.1327,2.13309,7547820.0
2006-08-09 21:37:00,2.13334,2.13334,2.13334,2.13334,3644956.0
2006-08-09 21:38:00,2.13324,2.13324,2.133,2.133,2187746.0
2006-08-09 21:39:00,2.13313,2.13313,2.13279,2.13285,5433050.0
2006-08-09 21:40:00,2.13274,2.13308,2.13274,2.13308,6506726.0
2006-08-09 21:41:00,2.133,2.13368,2.133,2.13368,2544865.0
2006-08-09 21:42:00,2.13368,2.13384,2.13368,2.13374,2056048.0
2006-08-09 21:44:00,2.13393,2.134,2.13385,2.13385,987640.0
2006-08-09 21:45:00,2.13392,2.13394,2.13376,2.13392,4899551.0
2006-08-09 21:46:00,2.13392,2.13392,2.13373,2.13391,4039273.0
2006-08-09 21:47:00,2.134,2.13407,2.13392,2.13407,3913405.0
2006-08-09 21:48:00,2.13403,2.13404,2.134,2.134,593050.0
2006-08-09 21:49:00,2.13401,2.13401,2.13373,2.13373,901028.0
2006-08-09 21:50:00,2.13375,2.13395,2.13375,2.13395,7885634.0
2006-08-09 21:51:00,2.13395,2.13421,2.13394,2.13421,3460582.0
2006-08-09 21:52:00,2.13414,2.13472,2.13414,2.13445,1011381.0
2006-08-09 21:53:00,2.13447,2.13447,2.13413,2.13413,4098170.0
2006-08-09 21:54:00,2.13408,2.13409,2.13243,2.13389,3661405.0
2006-08-09 21:55:00,2.1339,2.13396,2.13347,2.13383,21905397.0
2006-08-09 21:56:00,2.13367,2.1338,2.13367,2.13374,6379282.0
2006-08-09 21:57:00,2.13375,2.13386,2.13366,2.13366,3273104.0
2006-08-09 21:59:00,2.13362,2.13362,2.1333,2.1335,3523535.0
2006-08-09 22:00:00,2.13355,2.13355,2.13336,2.13336,894027.0
2006-08-09 22:01:00,2.13347,2.13357,2.13346,2.13346,6419023.0
2006-08-09 22:02:00,2.13365,2.13385,2.1336,2.13385,3658320.0
2006-08-09 22:03:00,2.1339,2.13399,2.1339,2.13394,4133748.0
2006-08-09 22:04:00,2.1338,2.1338,2.13316,2.13316,5887091.0
2006-08-09 22:05:00,2.13297,2.13297,2.13263,2.13263,2934861.0
2006-08-09 22:06:00,2.1328,2.13292,2.13265,2.13265,3688162.0
2006-08-09 22:07:00,2.13277,2.13281,2.13277,2.13281,538128.0
2006-08-09 22:08:00,2.13291,2.13291,2.1328,2.1328,6963694.0
2006-08-09 22:09:00,2.13279,2.13286,2.13279,2.13286,8734099.0
2006-08-09 22:10:00,2.13285,2.13307,2.13285,2.13307,3982919.0
2006-08-09 22:11:00,2.13307,2.13307,2.13299,2.13299,2893994.0
2006-08-09 22:12:00,2.133,2.13308,2.13292,2.13295,6411878.0
2006-08-09 22:13:00,2.13295,2.13295,2.1328,2.1328,2775891.0
2006-08-09 22:14:00,2.1328,2.13288,2.13263,2.13286,1563883.0
2006-08-09 22:17:00,2.13286,2.13288,2.13279,2.13279,1985357.0
2006-08-09 22:18:00,2.13273,2.13273,2.13263,2.13263,9787695.0
2006-08-09 22:19:00,2.13269,2.13285,2.13264,2.13285,5678805.0
2006-08-09 22:20:00,2.13287,2.13287,2.13282,2.13282,739523.0
2006-08-09 22:21:00,2.13292,2.13295,2.13283,2.13295,8061616.0
2006-08-09 22:22:00,2.13284,2.13293,2.13275,2.13275,13571247.0
2006-08-09 22:23:00,2.13269,2.13269,2.13245,2.13245,1873805.0
2006-08-09 22:24:00,2.13241,2.13253,2.13241,2.13253,241719.0
2006-08-09 22:25:00,2.13242,2.13242,2.13211,2.13211,693953.0
2006-08-09 22:26:00,2.13211,2.13224,2.13205,2.13224,1414897.0
2006-08-09 22:27:00,2.13224,2.13238,2.13223,2.13238,3924354.0
2006-08-09 22:28:00,2.13239,2.13248,2.13239,2.13241,1200937.0
2006-08-09 22:29:00,2.1325,2.13251,2.13239,2.1324,404301.0
2006-08-09 22:30:00,2.1325,2.13276,2.1325,2.13276,1267851.0
2006-08-09 22:31:00,2.13288,2.13307,2.13288,2.13307,7204394.0
2006-08-09 22:32:00,2.13313,2.13339,2.13312,2.13339,1189163.0
2006-08-09 22:33:00,2.13335,2.13335,2.13315,2.13315,3144961.0
2006-08-09 22:34:00,2.13282,2.13308,2.13282,2.13288,5839560.0
2006-08-09 22:37:00,2.1329,2.1329,2.13246,2.13284,14058492.0
2006-08-09 22:38:00,2.13263,2.13269,2.13263,2.13269,105163.0
2006-08-09 22:39:00,2.13259,2.13286,2.13259,2.13286,25257105.0
2006-08-09 22:40:00,2.13294,2.13311,2.13294,2.13298,3233934.0
2006-08-09 22:41:00,2.13292,2.13295,2.13291,2.13291,1272646.0
2006-08-09 22:42:00,2.1329,2.1329,2.13284,2.13284,2019249.0
2006-08-09 22:45:00,2.13283,2.13283,2.13264,2.13264,330183.0
2006-08-09 22:46:00,2.13223,2.13281,2.13223,2.13251,9787609.0
2006-08-09 22:48:00,2.13239,2.13245,2.13228,2.13228,19708318.0
2006-08-09 22:49:00,2.13239,2.13239,2.13218,2.13234,3981359.0
2006-08-09 22:50:00,2.13232,2.13249,2.13232,2.13249,3719904.0
2006-08-09 22:51:00,2.13251,2.13264,2.13248,2.13256,5066573.0
2006-08-09 22:52:00,2.13237,2.13237,2.1323,2.1323,251230.0
2006-08-09 22:53:00,2.13233,2.13249,2.13228,2.13239,3611044.0
2006-08-09 22:54:00,2.13251,2.13251,2.13228,2.13248,3373348.0
2006-08-09 22:55:00,2.13253,2.13282,2.13248,2.13274,10328459.0
2006-08-09 22:56:00,2.13288,2.13288,2.1324,2.1327,5055311.0
2006-08-09 22:57:00,2.13272,2.13294,2.13241,2.13241,9647760.0
2006-08-09 23:35:00,2.13265,2.13265,2.13212,2.13228,14849870.0
2006-08-09 23:36:00,2.13213,2.13213,2.13181,2.13182,5767613.0
2006-08-09 23:38:00,2.1317,2.1318,2.1317,2.1318,403695.0
2006-08-09 23:39:00,2.13181,2.13182,2.13181,2.13182,435033.0
2006-08-09 23:41:00,2.13198,2.13219,2.13198,2.13219,695641.0
2006-08-09 23:45:00,2.13241,2.13263,2.13241,2.13263,1716236.0
2006-08-09 23:46:00,2.13265,2.13277,2.13265,2.13277,4489003.0
2006-08-09 23:47:00,2.13268,2.13268,2.13241,2.13241,6718613.0
2006-08-09 23:48:00,2.1323,2.1323,2.13211,2.13211,3011500.0
2006-08-09 23:49:00,2.13208,2.13223,2.13206,2.13223,1156799.0
2006-08-09 23:51:00,2.13219,2.13225,2.13203,2.13207,10115915.0
2006-08-09 23:52:00,2.13198,2.13227,2.13198,2.13227,4423789.0
2006-08-09 23:54:00,2.13232,2.13244,2.13232,2.13244,11815665.0
2006-08-09 23:55:00,2.13256,2.13256,2.13227,2.13227,3878044.0
2006-08-09 23:56:00,2.1324,2.13241,2.13218,2.1322,15372535.0
2006-08-09 23:57:00,2.13224,2.13224,2.1321,2.13216,1729164.0
2006-08-09 23:58:00,2.13212,2.13218,2.13205,2.13205,12580887.0
2006-08-09 23:59:00,2.1321,2.13224,2.1321,2.13224,902965.0
2006-08-10 00:00:00,2.13231,2.13255,2.13228,2.13255,1769879.0
2006-08-10 00:03:00,2.13258,2.13267,2.13257,2.13267,11334218.0
2006-08-10 00:04:00,2.13251,2.13251,2.13216,2.13221,3241136.0
2006-08-10 00:05:00,2.1323,2.13241,2.1323,2.13241,1335376.0
2006-08-10 00:06:00,2.13239,2.13239,2.13225,2.13225,10685224.0
2006-08-10 00:07:00,2.13237,2.13251,2.13233,2.13233,2058997.0
2006-08-10 00:09:00,2.13238,2.13238,2.1323,2.1323,2233203.0
2006-08-10 00:10:00,2.13234,2.13246,2.13234,2.1324,20509848.0
2006-08-10 00:12:00,2.1326,2.13278,2.1326,2.13276,4771729.0
2006-08-10 00:14:00,2.13282,2.13297,2.13282,2.13296,5132760.0
2006-08-10 00:18:00,2.13304,2.13304,2.1328,2.1328,3750646.0
2006-08-10 00:19:00,2.13277,2.1328,2.13257,2.13257,5992679.0
2006-08-10 00:20:00,2.13253,2.13253,2.13243,2.13244,8213077.0
2006-08-10 00:23:00,2.13238,2.13238,2.13207,2.13225,7544818.0
2006-08-10 00:26:00,2.13233,2.13247,2.13227,2.13247,19930558.0
2006-08-10 00:27:00,2.13241,2.13263,2.13241,2.13263,2948866.0
2006-08-10 00:28:00,2.13249,2.13262,2.13249,2.13256,7910721.0
2006-08-10 00:29:00,2.13255,2.13269,2.13255,2.13258,820059.0
2006-08-10 00:30:00,2.1327,2.1327,2.13253,2.13262,2462407.0
2006-08-10 00:31:00,2.13258,2.13299,2.13258,2.13299,6325033.0
2006-08-10 00:32:00,2.13301,2.13301,2.13281,2.13281,4081607.0
2006-08-10 00:33:00,2.13273,2.13273,2.13203,2.13203,6633884.0
2006-08-10 00:34:00,2.13224,2.13238,2.13217,2.13238,2221392.0
2006-08-10 00:35:00,2.13239,2.13239,2.13225,2.13232,831955.0
2006-08-10 00:37:00,2.13232,2.13244,2.13232,2.13244,616206.0
2006-08-10 00:39:00,2.13253,2.13262,2.13252,2.13262,10123286.0
2006-08-10 00:40:00,2.13285,2.13285,2.1323,2.13245,3416193.0
2006-08-10 00:41:00,2.13239,2.13239,2.13219,2.13238,16129742.0
2006-08-10 00:42:00,2.13239,2.13244,2.13235,2.13235,83555.0
2006-08-10 00:44:00,2.13251,2.13251,2.13244,2.13244,115596.0
2006-08-10 00:45:00,2.13258,2.13271,2.13258,2.13265,1522222.0
2006-08-10 00:46:00,2.13278,2.13278,2.1324,2.13257,6742755.0
2006-08-10 00:47:00,2.13261,2.13274,2.13261,2.13274,13347340.0
2006-08-10 00:48:00,2.1328,2.13311,2.1328,2.13311,4068034.0
2006-08-10 00:49:00,2.13311,2.13337,2.13311,2.13337,4100666.0
2006-08-10 00:50:00,2.13342,2.13342,2.13312,2.13312,4752053.0
2006-08-10 00:51:00,2.1332,2.1332,2.13297,2.13301,9094113.0
2006-08-10 00:52:00,2.13287,2.13292,2.13266,2.13266,5761879.0
2006-08-10 00:53:00,2.13267,2.13275,2.13255,2.13275,1991045.0
2006-08-10 00:54:00,2.13282,2.13331,2.13282,2.13331,11454829.0
2006-08-10 00:55:00,2.13328,2.13342,2.13328,2.13336,6208953.0
2006-08-10 00:56:00,2.13342,2.13368,2.13342,2.13368,1451232.0
2006-08-10 00:57:00,2.13366,2.13366,2.13336,2.13336,1836197.0
2006-08-10 00:58:00,2.13335,2.13355,2.13335,2.13343,7738854.0
2006-08-10 01:00:00,2.13331,2.13351,2.13318,2.13351,5025353.0
2006-08-10 01:01:00,2.13363,2.1338,2.13357,2.13375,7703891.0
2006-08-10 01:02:00,2.13364,2.13364,2.13314,2.13314,9152542.0
2006-08-10 01:03:00,2.13307,2.13307,2.13269,2.13278,3562926.0
2006-08-10 01:04:00,2.1327,2.1327,2.13242,2.13242,1719104.0
2006-08-10 01:05:00,2.13242,2.1329,2.13242,2.1329,10039770.0
2006-08-10 01:06:00,2.13293,2.13297,2.13279,2.1329,3579186.0
2006-08-10 01:07:00,2.13282,2.13282,2.13251,2.13251,2145073.0
2006-08-10 01:08:00,2.13245,2.13245,2.13236,2.13241,10315004.0
2006-08-10 01:09:00,2.13247,2.13247,2.13245,2.13245,3150675.0
2006-08-10 01:10:00,2.13244,2.13244,2.13201,2.13201,5795359.0
2006-08-10 01:11:00,2.1305,2.13217,2.1305,2.13217,14504530.0
2006-08-10 01:14:00,2.13224,2.13245,2.13218,2.13245,948326.0
2006-08-10 01:15:00,2.13243,2.13253,2.13214,2.13214,2581272.0
2006-08-10 01:16:00,2.13241,2.13245,2.13221,2.13225,1808357.0
2006-08-10 01:17:00,2.13224,2.13224,2.13193,2.13193,2358175.0
2006-08-10 01:18:00,2.13189,2.13236,2.13188,2.13236,9548815.0
2006-08-10 01:19:00,2.13249,2.13286,2.13242,2.13286,4047480.0
2006-08-10 01:20:00,2.13301,2.13301,2.13266,2.13266,1567418.0
2006-08-10 01:21:00,2.13268,2.13268,2.13242,2.13257,4189569.0
2006-08-10 01:22:00,2.13277,2.13312,2.13277,2.13312,2116206.0
2006-08-10 01:23:00,2.13316,2.1333,2.13311,2.1333,2964998.0
2006-08-10 01:24:00,2.1333,2.1333,2.13313,2.13324,4602970.0
2006-08-10 01:25:00,2.13336,2.13336,2.13324,2.13324,2712642.0
2006-08-10 01:26:00,2.13332,2.13339,2.13313,2.13339,517330.0
2006-08-10 01:27:00,2.13339,2.13358,2.13339,2.13358,571633.0
2006-08-10 01:28:00,2.13368,2.13375,2.13367,2.13372,4010305.0
2006-08-10 01:29:00,2.13365,2.13386,2.13365,2.13386,3171649.0
2006-08-10 01:30:00,2.13387,2.13387,2.1338,2.13386,12805190.0
2006-08-10 01:31:00,2.13386,2.13386,2.13348,2.13348,11461648.0
2006-08-10 01:32:00,2.13346,2.13362,2.13346,2.13362,6306240.0
2006-08-10 01:33:00,2.1338,2.13395,2.1338,2.13393,6318537.0
2006-08-10 01:36:00,2.13401,2.13422,2.13401,2.13415,4784983.0
2006-08-10 01:37:00,2.13413,2.13424,2.13413,2.13424,4220887.0
2006-08-10 01:39:00,2.13431,2.13453,2.13431,2.13453,1163198.0
2006-08-10 01:42:00,2.13469,2.13478,2.13469,2.13478,13902551.0
2006-08-10 01:43:00,2.13479,2.13479,2.13444,2.13444,5301316.0
2006-08-10 01:44:00,2.13424,2.13425,2.13421,2.13421,670764.0
2006-08-10 01:45:00,2.13417,2.13421,2.13409,2.13421,4533766.0
2006-08-10 01:46:00,2.13427,2.13432,2.13406,2.13409,1107289.0
2006-08-10 01:47:00,2.13424,2.13424,2.13423,2.13423,1884900.0
2006-08-10 01:48:00,2.1342,2.13426,2.1342,2.1342,4526710.0
2006-08-10 01:49:00,2.13412,2.13412,2.13383,2.13383,731045.0
2006-08-10 01:50:00,2.13374,2.13374,2.13361,2.13361,2965300.0
2006-08-10 01:51:00,2.13348,2.13348,2.13335,2.13335,4138127.0
2006-08-10 01:52:00,2.13331,2.13343,2.13328,2.13338,3244027.0
2006-08-10 01:53:00,2.13335,2.13342,2.13327,2.13342,3997780.0
2006-08-10 01:54:00,2.13351,2.13353,2.13345,2.13345,499040.0
2006-08-10 01:57:00,2.13364,2.13374,2.13364,2.13374,1082155.0
2006-08-10 01:58:00,2.13364,2.13376,2.13354,2.13376,9359865.0
2006-08-10 01:59:00,2.13381,2.13389,2.1338,2.13389,9466999.0
2006-08-10 02:18:00,2.13346,2.13346,2.13322,2.13327,7815175.0
2006-08-10 02:19:00,2.13341,2.1335,2.13335,2.13335,11625396.0
2006-08-10 02:20:00,2.13325,2.13359,2.13325,2.13347,1114173.0
2006-08-10 02:21:00,2.13361,2.13379,2.13361,2.13366,6249409.0
2006-08-10 02:22:00,2.13352,2.13356,2.13344,2.13356,4102729.0
2006-08-10 02:23:00,2.13372,2.13385,2.1336,2.13365,4359099.0
2006-08-10 02:24:00,2.13363,2.13381,2.13363,2.13381,3340555.0
2006-08-10 02:25:00,2.13368,2.13368,2.13367,2.13367,55436.0
2006-08-10 02:26:00,2.13362,2.13392,2.13362,2.13392,6333104.0
2006-08-10 02:27:00,2.13397,2.13422,2.13396,2.13422,7655215.0
2006-08-10 02:28:00,2.1341,2.1341,2.1339,2.13392,10362104.0
2006-08-10 02:29:00,2.13383,2.13383,2.13359,2.13359,13749802.0
2006-08-10 02:34:00,2.13332,2.1335,2.13332,2.1335,2501284.0
2006-08-10 02:36:00,2.13359,2.13359,2.13342,2.13352,3027979.0
2006-08-10 02:37:00,2.13349,2.13349,2.13343,2.13343,2236768.0
2006-08-10 02:38:00,2.13336,2.13339,2.13325,2.13331,4285128.0
2006-08-10 02:39:00,2.13317,2.13326,2.13317,2.13326,1627473.0
2006-08-10 02:40:00,2.13319,2.13321,2.13318,2.1332,1699673.0
2006-08-10 02:41:00,2.13313,2.13324,2.13313,2.13322,900348.0
2006-08-10 02:43:00,2.13321,2.13338,2.13312,2.13338,1922147.0
2006-08-10 02:44:00,2.13339,2.13363,2.13339,2.13363,1450148.0
2006-08-10 02:45:00,2.13371,2.13371,2.13349,2.13363,984047.0
2006-08-10 02:46:00,2.13364,2.13364,2.13349,2.13349,13853211.0
2006-08-10 02:47:00,2.13355,2.13375,2.13355,2.13375,2803936.0
2006-08-10 02:48:00,2.13382,2.13382,2.13215,2.13215,14948501.0
2006-08-10 02:50:00,2.13355,2.13355,2.13353,2.13353,3150675.0
2006-08-10 02:51:00,2.13346,2.13359,2.13346,2.13359,10188665.0
2006-08-10 02:53:00,2.13368,2.13372,2.13368,2.13372,2239968.0
2006-08-10 02:54:00,2.13376,2.13387,2.13364,2.13364,9873889.0
2006-08-10 02:55:00,2.13371,2.13373,2.13335,2.13335,1858691.0
2006-08-10 02:57:00,2.13319,2.13335,2.13318,2.13335,10123373.0
2006-08-10 02:58:00,2.13339,2.1334,2.1333,2.1334,7344033.0
2006-08-10 02:59:00,2.13333,2.13333,2.1332,2.13324,4874725.0
2006-08-10 03:00:00,2.13324,2.13324,2.13324,2.13324,3718453.0
2006-08-10 03:01:00,2.13319,2.13326,2.13315,2.13315,6805598.0
2006-08-10 03:02:00,2.13317,2.13343,2.13317,2.13343,1875009.0
2006-08-10 03:03:00,2.13348,2.13376,2.13348,2.13376,1328357.0
2006-08-10 03:05:00,2.1338,2.13403,2.1338,2.13403,2177781.0
2006-08-10 03:06:00,2.13403,2.13405,2.13384,2.13405,1961814.0
2006-08-10 03:07:00,2.13397,2.134,2.13397,2.134,4376441.0
2006-08-10 03:08:00,2.13403,2.13407,2.13379,2.13379,8442362.0
2006-08-10 03:09:00,2.13362,2.13377,2.13362,2.13365,5088941.0
2006-08-10 03:10:00,2.13356,2.13361,2.13347,2.13361,5663890.0
2006-08-10 03:11:00,2.13369,2.13369,2.13348,2.13348,3699223.0
2006-08-10 03:12:00,2.13352,2.13359,2.13352,2.13357,14288986.0
2006-08-10 03:13:00,2.13355,2.13356,2.13342,2.13348,5185086.0
2006-08-10 03:14:00,2.13342,2.13359,2.13342,2.13359,4311732.0
2006-08-10 03:19:00,2.13366,2.1338,2.13338,2.13365,3172344.0
2006-08-10 03:21:00,2.13362,2.13372,2.13354,2.13372,7408434.0
2006-08-10 03:23:00,2.13371,2.13395,2.13371,2.13394,2707664.0
2006-08-10 03:24:00,2.134,2.134,2.13387,2.1339,798881.0
2006-08-10 03:25:00,2.13383,2.13387,2.13372,2.13378,2211661.0
2006-08-10 03:26:00,2.13354,2.13398,2.13354,2.13392,6194102.0
2006-08-10 03:27:00,2.13395,2.134,2.13386,2.134,3742534.0
2006-08-10 03:28:00,2.13408,2.13422,2.13403,2.13403,14977359.0
2006-08-10 03:29:00,2.13414,2.13459,2.13414,2.13459,2565008.0
2006-08-10 03:30:00,2.13465,2.13519,2.13465,2.13519,792558.0
2006-08-10 03:31:00,2.13534,2.13566,2.13534,2.1355,7247568.0
2006-08-10 03:32:00,2.13559,2.13565,2.13557,2.13557,2731190.0
2006-08-10 03:33:00,2.1356,2.1356,2.13555,2.13555,13959616.0
2006-08-10 03:34:00,2.13554,2.13554,2.1353,2.1353,17592098.0
2006-08-10 03:35:00,2.13502,2.13502,2.13467,2.13489,7385006.0
2006-08-10 03:36:00,2.13484,2.1349,2.13466,2.13466,7079684.0
2006-08-10 03:37:00,2.13451,2.13451,2.13434,2.13448,7681730.0
2006-08-10 03:38:00,2.13436,2.13436,2.13393,2.13395,381820.0
2006-08-10 03:39:00,2.13419,2.1343,2.13419,2.13429,7707385.0
2006-08-10 03:40:00,2.13437,2.13438,2.13437,2.13438,96583.0
2006-08-10 03:41:00,2.13438,2.13449,2.13437,2.13449,3568305.0
2006-08-10 03:42:00,2.13444,2.13444,2.13415,2.13415,6799158.0
2006-08-10 03:43:00,2.13407,2.13418,2.13407,2.13413,4688220.0
2006-08-10 03:44:00,2.13428,2.13431,2.13404,2.13404,3775216.0
2006-08-10 03:45:00,2.13401,2.13401,2.13391,2.13391,4587515.0
2006-08-10 03:47:00,2.13387,2.13404,2.13385,2.13385,4996051.0
2006-08-10 03:48:00,2.13383,2.13392,2.13383,2.13391,3101926.0
2006-08-10 03:49:00,2.13379,2.13396,2.13379,2.1339,21616621.0
2006-08-10 03:50:00,2.13389,2.13394,2.13383,2.13394,2066250.0
2006-08-10 03:51:00,2.13399,2.13411,2.13395,2.13395,2427858.0
2006-08-10 03:53:00,2.13378,2.13378,2.13344,2.13344,10343876.0
2006-08-10 03:57:00,2.13334,2.13334,2.13317,2.13317,179966.0
2006-08-10 03:58:00,2.13315,2.13323,2.13305,2.13323,16354036.0
2006-08-10 03:59:00,2.13316,2.13316,2.13291,2.13305,1666267.0
2006-08-10 04:00:00,2.13296,2.13296,2.13284,2.13293,967703.0
2006-08-10 04:01:00,2.13292,2.13301,2.13283,2.133,12789353.0
2006-08-10 04:02:00,2.13308,2.13318,2.13303,2.13318,1662018.0
2006-08-10 04:03:00,2.13313,2.13333,2.13309,2.13333,15040148.0
2006-08-10 04:04:00,2.13323,2.13358,2.13323,2.13358,3896749.0
2006-08-10 04:05:00,2.13353,2.13359,2.13353,2.13356,12603376.0
2006-08-10 04:06:00,2.13353,2.13353,2.13331,2.13331,984191.0
2006-08-10 04:07:00,2.13331,2.13338,2.13324,2.13329,4038882.0
2006-08-10 04:08:00,2.13337,2.13337,2.13309,2.13309,9479816.0
2006-08-10 04:09:00,2.13299,2.13299,2.13291,2.13291,117558.0
2006-08-10 04:10:00,2.13282,2.13282,2.13273,2.1328,1190077.0
2006-08-10 04:12:00,2.13286,2.13305,2.13283,2.13305,6823698.0
2006-08-10 04:13:00,2.13315,2.13315,2.13302,2.13302,4635483.0
2006-08-10 04:14:00,2.13302,2.13304,2.13296,2.13302,1581784.0
2006-08-10 04:15:00,2.13303,2.13303,2.13287,2.13292,6427259.0
2006-08-10 04:16:00,2.13292,2.13292,2.13266,2.13266,4891266.0
2006-08-10 04:17:00,2.13257,2.13257,2.13229,2.13229,11107224.0
2006-08-10 04:18:00,2.1323,2.13245,2.13229,2.13245,766294.0
2006-08-10 04:19:00,2.1324,2.13247,2.13218,2.13237,9520025.0
2006-08-10 04:20:00,2.13229,2.13229,2.13225,2.13225,402250.0
2006-08-10 04:22:00,2.13219,2.13253,2.13219,2.13253,1131031.0
2006-08-10 04:23:00,2.1326,2.13279,2.13255,2.13279,2226608.0
2006-08-10 04:24:00,2.13267,2.13275,2.13248,2.13249,17353210.0
2006-08-10 04:25:00,2.13231,2.13271,2.13231,2.13271,183622.0
2006-08-10 04:26:00,2.13293,2.13308,2.13293,2.13308,278733.0
2006-08-10 04:27:00,2.13313,2.13316,2.13309,2.13312,6712101.0
2006-08-10 04:28:00,2.13316,2.13341,2.13316,2.13341,2109849.0
2006-08-10 04:29:00,2.13349,2.13408,2.13349,2.13408,2971312.0
2006-08-10 04:30:00,2.13428,2.13453,2.13416,2.13453,2718980.0
2006-08-10 04:31:00,2.13461,2.13472,2.13461,2.13472,622040.0
2006-08-10 04:32:00,2.13478,2.13491,2.13478,2.13491,5617.0
2006-08-10 04:33:00,2.13517,2.13547,2.13517,2.13547,2913175.0
2006-08-10 04:34:00,2.13543,2.13543,2.13506,2.13506,4983706.0
2006-08-10 04:35:00,2.13483,2.13483,2.13441,2.1345,2470429.0
2006-08-10 04:36:00,2.13447,2.13454,2.13446,2.13454,6063293.0
2006-08-10 04:37:00,2.13463,2.1347,2.13459,2.1347,961462.0
2006-08-10 04:38:00,2.13473,2.13492,2.13473,2.13492,2354127.0
2006-08-10 04:39:00,2.13498,2.13505,2.13479,2.13479,2094175.0
2006-08-10 04:40:00,2.13476,2.13497,2.13476,2.13497,20021051.0
2006-08-10 04:41:00,2.13503,2.13511,2.13503,2.13511,1662650.0
2006-08-10 04:42:00,2.13511,2.13511,2.135,2.135,3583349.0
2006-08-10 04:43:00,2.13506,2.13506,2.13495,2.13495,12643156.0
2006-08-10 04:44:00,2.13499,2.13506,2.13489,2.13497,17824146.0
2006-08-10 04:46:00,2.13512,2.13521,2.13512,2.13515,16555058.0
2006-08-10 04:47:00,2.13513,2.13525,2.13513,2.13525,5961269.0
2006-08-10 04:48:00,2.13528,2.13528,2.13508,2.13511,1419622.0
2006-08-10 04:49:00,2.13509,2.13541,2.13509,2.13541,11992812.0
2006-08-10 04:50:00,2.13532,2.13532,2.13525,2.13526,1549461.0
2006-08-10 04:51:00,2.13526,2.13526,2.13514,2.1352,2330534.0
2006-08-10 04:53:00,2.13521,2.13525,2.13515,2.13515,4123689.0
2006-08-10 04:54:00,2.13516,2.13535,2.13516,2.13535,1501385.0
2006-08-10 04:55:00,2.13548,2.13559,2.13538,2.13538,1004150.0
2006-08-10 04:57:00,2.1354,2.1354,2.13505,2.13518,2012779.0
2006-08-10 05:00:00,2.13513,2.13519,2.13503,2.13503,5600895.0
2006-08-10 05:01:00,2.13491,2.13493,2.13491,2.13493,5708328.0
2006-08-10 05:02:00,2.13464,2.13519,2.13464,2.13519,10312944.0
2006-08-10 05:03:00,2.13518,2.13518,2.13483,2.13513,5536036.0
2006-08-10 05:04:00,2.13507,2.13577,2.13507,2.13577,13634838.0
2006-08-10 05:05:00,2.13567,2.13567,2.13562,2.13562,2918756.0
2006-08-10 05:06:00,2.13542,2.1355,2.13517,2.13517,3928036.0
2006-08-10 05:07:00,2.13542,2.13542,2.1352,2.1352,141886.0
2006-08-10 05:08:00,2.13522,2.13522,2.13474,2.13474,5186909.0
2006-08-10 05:10:00,2.1348,2.13482,2.13465,2.13471,4082191.0
2006-08-10 05:13:00,2.13473,2.13483,2.13439,2.13439,9765149.0
2006-08-10 05:18:00,2.13483,2.13489,2.13483,2.13483,1162871.0
2006-08-10 05:20:00,2.13477,2.1348,2.13461,2.1347,14878145.0
2006-08-10 05:25:00,2.13491,2.13505,2.13491,2.13505,572486.0
2006-08-10 05:26:00,2.13508,2.13508,2.13488,2.13488,3139309.0
2006-08-10 05:27:00,2.13487,2.13492,2.13486,2.13492,745780.0
2006-08-10 05:30:00,2.13483,2.13483,2.13453,2.13456,399903.0
2006-08-10 05:31:00,2.13449,2.13467,2.13449,2.13467,1225071.0
2006-08-10 05:32:00,2.1347,2.13492,2.13467,2.13491,3154804.0
2006-08-10 05:37:00,2.13493,2.13503,2.13493,2.13497,12708351.0
2006-08-10 05:38:00,2.1351,2.13546,2.1351,2.13546,8009552.0
2006-08-10 05:39:00,2.13541,2.13568,2.13534,2.13562,13516945.0
2006-08-10 05:41:00,2.1356,2.1356,2.13544,2.13545,8548621.0
2006-08-10 05:42:00,2.13543,2.13543,2.13517,2.13517,2158701.0
2006-08-10 05:43:00,2.13479,2.13491,2.13479,2.13488,6126572.0
2006-08-10 05:44:00,2.13485,2.13485,2.13459,2.13464,630153.0
2006-08-10 05:45:00,2.13467,2.13467,2.13446,2.13467,1588826.0
2006-08-10 05:46:00,2.13471,2.13479,2.13471,2.13479,2571697.0
2006-08-10 05:48:00,2.13481,2.13488,2.13481,2.13488,3175675.0
2006-08-10 05:49:00,2.13485,2.13488,2.13469,2.13469,3847116.0
2006-08-10 05:53:00,2.13457,2.13457,2.13421,2.13421,3674202.0
2006-08-10 05:54:00,2.13409,2.13432,2.13409,2.13431,2785291.0
2006-08-10 05:55:00,2.13439,2.13448,2.13434,2.13441,7213199.0
2006-08-10 05:56:00,2.1344,2.1344,2.13423,2.13424,4120334.0
2006-08-10 05:57:00,2.13424,2.13424,2.13403,2.1342,3841157.0
2006-08-10 05:58:00,2.1342,2.1342,2.1341,2.1341,1371832.0
2006-08-10 06:02:00,2.13421,2.13426,2.13405,2.13405,3323623.0
2006-08-10 06:04:00,2.13393,2.13393,2.13311,2.13311,16058077.0
2006-08-10 06:05:00,2.13189,2.13329,2.13189,2.13318,3490948.0
2006-08-10 06:06:00,2.13311,2.13382,2.13293,2.13382,4281416.0
2006-08-10 06:07:00,2.13374,2.13376,2.13354,2.13354,3650484.0
2006-08-10 06:08:00,2.13361,2.13361,2.13348,2.13348,3674232.0
2006-08-10 06:09:00,2.13356,2.13362,2.13355,2.13356,8523167.0
2006-08-10 06:10:00,2.13348,2.13349,2.13331,2.13345,2849971.0
2006-08-10 06:12:00,2.13353,2.13385,2.1335,2.13385,4287253.0
2006-08-10 06:13:00,2.13396,2.13431,2.13396,2.13431,4420301.0
2006-08-10 06:14:00,2.13422,2.13432,2.13422,2.13429,1453337.0
2006-08-10 06:15:00,2.13424,2.13441,2.13423,2.13441,1006153.0
2006-08-10 06:16:00,2.13441,2.13441,2.13423,2.13426,2500845.0
2006-08-10 06:17:00,2.134,2.13421,2.13352,2.13352,2217241.0
2006-08-10 06:18:00,2.13347,2.13347,2.13322,2.13322,2375272.0
2006-08-10 06:19:00,2.1334,2.13352,2.13338,2.13339,20339211.0
2006-08-10 06:20:00,2.13357,2.13361,2.13347,2.13359,5843875.0
2006-08-10 06:21:00,2.13343,2.13369,2.13343,2.13369,2132308.0
2006-08-10 06:23:00,2.1338,2.13394,2.13378,2.13378,7214509.0
2006-08-10 06:25:00,2.13363,2.13365,2.1335,2.13361,2729545.0
2006-08-10 06:26:00,2.13361,2.13363,2.13354,2.13363,2314429.0
2006-08-10 06:27:00,2.13357,2.13398,2.13357,2.13398,615290.0
2006-08-10 06:30:00,2.13391,2.13391,2.13352,2.13352,1525150.0
2006-08-10 06:32:00,2.13355,2.13361,2.13348,2.13359,5184539.0
2006-08-10 06:34:00,2.13358,2.13358,2.13336,2.13342,3427630.0
2006-08-10 06:35:00,2.13341,2.13341,2.13332,2.13332,14648833.0
2006-08-10 06:36:00,2.13342,2.13364,2.13341,2.13364,8989172.0
2006-08-10 06:39:00,2.13369,2.13407,2.13369,2.13407,4355863.0
2006-08-10 06:40:00,2.1341,2.1341,2.1339,2.13393,9778871.0
2006-08-10 06:41:00,2.13389,2.13393,2.13367,2.13382,1575347.0
2006-08-10 06:42:00,2.13393,2.13393,2.13376,2.13376,2760556.0
2006-08-10 06:43:00,2.13372,2.13372,2.13354,2.1336,10062632.0
2006-08-10 06:44:00,2.1336,2.13361,2.13337,2.13361,2237572.0
2006-08-10 06:45:00,2.13366,2.13426,2.13366,2.13426,2968976.0
2006-08-10 06:47:00,2.13428,2.13428,2.13414,2.13427,6855962.0
2006-08-10 06:48:00,2.13427,2.13427,2.13411,2.13422,6644337.0
2006-08-10 06:49:00,2.13426,2.13449,2.13419,2.13448,1892900.0
2006-08-10 06:50:00,2.13475,2.13494,2.13451,2.13484,12774722.0
2006-08-10 06:51:00,2.13498,2.13508,2.13492,2.13492,15475548.0
2006-08-10 06:52:00,2.13492,2.13516,2.13492,2.13516,8454083.0
2006-08-10 06:54:00,2.13511,2.13532,2.13511,2.13528,5483841.0
2006-08-10 06:55:00,2.13521,2.13521,2.13504,2.13505,24010371.0
2006-08-10 06:56:00,2.13503,2.13518,2.13503,2.13511,3803876.0
2006-08-10 06:57:00,2.13527,2.13527,2.13489,2.13489,4650024.0
2006-08-10 06:58:00,2.13495,2.13495,2.13479,2.13492,2278019.0
2006-08-10 06:59:00,2.13493,2.13502,2.13493,2.13501,6293713.0
2006-08-10 07:00:00,2.13486,2.135,2.13469,2.13472,6116372.0
2006-08-10 07:01:00,2.13474,2.13486,2.13464,2.13468,22484400.0
2006-08-10 07:02:00,2.13457,2.13457,2.13425,2.13434,1248653.0
2006-08-10 07:03:00,2.13437,2.13457,2.13437,2.13439,5583217.0
2006-08-10 07:04:00,2.13442,2.13454,2.13442,2.13448,13273541.0
2006-08-10 07:05:00,2.13451,2.13465,2.13448,2.13465,1509705.0
2006-08-10 07:06:00,2.13472,2.13482,2.13472,2.13473,6376697.0
2006-08-10 07:07:00,2.13478,2.13478,2.1346,2.1346,9466205.0
2006-08-10 07:08:00,2.13451,2.13451,2.13433,2.13433,2781495.0
2006-08-10 07:09:00,2.13446,2.13472,2.13446,2.13472,7175360.0
2006-08-10 07:10:00,2.13465,2.1347,2.13455,2.13455,4890755.0
2006-08-10 07:11:00,2.13451,2.13451,2.13442,2.13442,2847984.0
2006-08-10 07:12:00,2.13415,2.13415,2.13391,2.13391,9337883.0
2006-08-10 07:13:00,2.13394,2.13397,2.1338,2.1338,2036109.0
2006-08-10 07:14:00,2.13363,2.13363,2.13342,2.13343,13753432.0
2006-08-10 07:15:00,2.13347,2.13347,2.13325,2.13332,5833939.0
2006-08-10 07:16:00,2.13317,2.13317,2.13296,2.13303,1625363.0
2006-08-10 07:17:00,2.13298,2.13298,2.13289,2.13289,1691668.0
2006-08-10 07:20:00,2.13281,2.13281,2.13266,2.13266,7877897.0
2006-08-10 07:21:00,2.13272,2.13272,2.13248,2.13252,2445907.0
2006-08-10 07:22:00,2.13236,2.13253,2.13236,2.13241,17355529.0
2006-08-10 07:23:00,2.13243,2.13248,2.13232,2.13248,6474418.0
2006-08-10 07:24:00,2.13252,2.13273,2.13246,2.13246,1309795.0
2006-08-10 07:25:00,2.13248,2.13251,2.13236,2.13243,5543639.0
2006-08-10 07:26:00,2.13245,2.13252,2.1323,2.1323,5565522.0
2006-08-10 07:27:00,2.13249,2.13273,2.13247,2.13273,17511106.0
2006-08-10 07:28:00,2.13284,2.13337,2.13284,2.13337,6182236.0
2006-08-10 07:29:00,2.13337,2.13364,2.13337,2.13347,478895.0
2006-08-10 07:30:00,2.13326,2.13328,2.13313,2.13326,7742051.0
2006-08-10 07:31:00,2.13321,2.13346,2.13321,2.13326,2205869.0
2006-08-10 07:32:00,2.13322,2.13325,2.13313,2.13316,9899599.0
2006-08-10 07:33:00,2.13328,2.13333,2.13312,2.13312,17272322.0
2006-08-10 07:34:00,2.13299,2.13299,2.13243,2.13244,2722065.0
2006-08-10 07:35:00,2.13235,2.13253,2.13235,2.13251,3468319.0
2006-08-10 07:36:00,2.13247,2.13252,2.13241,2.13252,1709487.0
2006-08-10 07:37:00,2.13255,2.13269,2.13253,2.13268,1085439.0
2006-08-10 07:38:00,2.13269,2.13269,2.13251,2.13253,1844542.0
2006-08-10 07:39:00,2.13239,2.13244,2.13226,2.13228,12117917.0
2006-08-10 07:40:00,2.13222,2.13222,2.13179,2.13206,2930595.0
2006-08-10 07:41:00,2.13201,2.13213,2.13198,2.13198,9513474.0
2006-08-10 07:43:00,2.13201,2.13206,2.13201,2.13206,298338.0
2006-08-10 07:44:00,2.13202,2.13235,2.13202,2.13235,2988194.0
2006-08-10 07:45:00,2.13221,2.1324,2.13221,2.13227,4734575.0
2006-08-10 07:46:00,2.13224,2.1324,2.13221,2.1324,2891512.0
2006-08-10 07:47:00,2.13246,2.13265,2.13246,2.13251,8517746.0
2006-08-10 07:48:00,2.13227,2.13227,2.13201,2.13212,1247136.0
2006-08-10 07:49:00,2.13199,2.132,2.13173,2.13173,12924099.0
2006-08-10 07:50:00,2.1317,2.13188,2.1317,2.13177,3273497.0
2006-08-10 07:51:00,2.13186,2.13193,2.13157,2.13157,4598187.0
2006-08-10 07:52:00,2.13141,2.13141,2.13107,2.13107,2442955.0
2006-08-10 07:53:00,2.13128,2.13157,2.13128,2.13131,1912623.0
2006-08-10 07:54:00,2.1315,2.13156,2.13138,2.13147,10754282.0
2006-08-10 07:56:00,2.13149,2.13155,2.13145,2.13155,8357718.0
2006-08-10 07:57:00,2.13162,2.13185,2.13162,2.13185,8604565.0
2006-08-10 07:58:00,2.13181,2.13195,2.13181,2.13193,1196960.0
2006-08-10 07:59:00,2.13195,2.13202,2.13194,2.13194,3959595.0
2006-08-10 08:00:00,2.13197,2.13197,2.13171,2.13171,14022860.0
2006-08-10 08:01:00,2.13154,2.13171,2.13154,2.13167,1916465.0
2006-08-10 08:02:00,2.13166,2.13168,2.1316,2.13162,3320219.0
2006-08-10 08:03:00,2.13167,2.13168,2.13152,2.13166,11703332.0
2006-08-10 08:04:00,2.13178,2.13193,2.13172,2.13193,2266358.0
2006-08-10 08:05:00,2.13207,2.13234,2.13207,2.13234,18980600.0
2006-08-10 08:06:00,2.13226,2.13249,2.13226,2.13231,2297451.0
2006-08-10 08:07:00,2.13245,2.1327,2.13242,2.1327,18195840.0
2006-08-10 08:08:00,2.13274,2.1333,2.13274,2.1333,2362154.0
2006-08-10 08:09:00,2.13338,2.13371,2.13338,2.13371,4944715.0
2006-08-10 08:10:00,2.13377,2.134,2.13377,2.13396,282224.0
2006-08-10 08:11:00,2.13397,2.13424,2.13395,2.13424,4474506.0
2006-08-10 08:12:00,2.13449,2.13525,2.13449,2.13525,15449535.0
2006-08-10 08:13:00,2.1355,2.13569,2.1355,2.13569,4143088.0
2006-08-10 08:14:00,2.13576,2.13599,2.13565,2.13599,4696593.0
2006-08-10 08:15:00,2.13609,2.13717,2.13609,2.13717,6246953.0
2006-08-10 08:16:00,2.13724,2.13748,2.13712,2.13712,722675.0
2006-08-10 08:17:00,2.13709,2.13756,2.13709,2.13756,2842005.0
2006-08-10 08:18:00,2.13758,2.13784,2.13758,2.13783,12008854.0
2006-08-10 08:19:00,2.1379,2.13819,2.1379,2.13806,5997906.0
2006-08-10 08:20:00,2.13784,2.13784,2.13751,2.13779,2710504.0
2006-08-10 08:21:00,2.13779,2.13834,2.13779,2.13834,3945893.0
2006-08-10 08:22:00,2.13833,2.13833,2.13806,2.13833,3183893.0
2006-08-10 08:23:00,2.13841,2.13863,2.13806,2.13806,1041657.0
2006-08-10 08:24:00,2.13784,2.13784,2.13769,2.13774,3968265.0
2006-08-10 08:25:00,2.13774,2.13774,2.13753,2.13767,21778115.0
2006-08-10 08:26:00,2.13747,2.13747,2.13718,2.13718,892133.0
2006-08-10 08:27:00,2.13719,2.13736,2.13719,2.13721,10008605.0
2006-08-10 08:28:00,2.13717,2.13717,2.13696,2.13696,4864011.0
2006-08-10 08:29:00,2.13695,2.13703,2.13675,2.13675,3418471.0
2006-08-10 08:30:00,2.1367,2.1367,2.13618,2.13648,20155483.0
2006-08-10 08:31:00,2.13645,2.13645,2.13621,2.13621,2046690.0
2006-08-10 08:32:00,2.13633,2.13644,2.13623,2.13644,3391920.0
2006-08-10 08:33:00,2.13646,2.13646,2.13634,2.13635,15181930.0
2006-08-10 08:34:00,2.13635,2.13661,2.13635,2.13661,4036151.0
2006-08-10 08:35:00,2.13685,2.13709,2.13671,2.13709,1273650.0
2006-08-10 08:36:00,2.13702,2.13705,2.1368,2.1368,3642862.0
2006-08-10 08:37:00,2.1367,2.1367,2.13652,2.13661,5182428.0
2006-08-10 08:38:00,2.13651,2.13684,2.13651,2.1366,2845658.0
2006-08-10 08:39:00,2.13652,2.13652,2.13629,2.13646,6205512.0
2006-08-10 08:40:00,2.1365,2.1365,2.13634,2.13635,4072193.0
2006-08-10 08:41:00,2.13632,2.13638,2.13627,2.13634,9613493.0
2006-08-10 08:42:00,2.13619,2.13628,2.13611,2.13611,13627092.0
2006-08-10 08:43:00,2.13606,2.13612,2.13606,2.13612,551444.0
2006-08-10 08:44:00,2.13619,2.13647,2.13619,2.13631,3923368.0
2006-08-10 08:45:00,2.13641,2.13665,2.13639,2.13665,1251701.0
2006-08-10 08:46:00,2.13677,2.13694,2.13677,2.13689,356396.0
2006-08-10 08:47:00,2.13685,2.13688,2.13668,2.13673,9661235.0
2006-08-10 08:48:00,2.13664,2.13676,2.13652,2.13652,1440217.0
2006-08-10 08:49:00,2.13642,2.13642,2.13601,2.13601,1753691.0
2006-08-10 08:50:00,2.13593,2.13595,2.13575,2.13595,16700626.0
2006-08-10 08:51:00,2.13606,2.13618,2.13606,2.13618,1446763.0
2006-08-10 08:52:00,2.13613,2.13613,2.13596,2.13607,14791077.0
2006-08-10 08:53:00,2.13618,2.13656,2.13618,2.1365,3717675.0
2006-08-10 08:54:00,2.13646,2.13646,2.13601,2.13624,18194447.0
2006-08-10 08:56:00,2.13624,2.13636,2.13622,2.1363,7370461.0
2006-08-10 08:58:00,2.13658,2.13679,2.13658,2.13677,5256983.0
2006-08-10 08:59:00,2.13683,2.13686,2.13661,2.13681,5983633.0
2006-08-10 09:00:00,2.13689,2.13693,2.1368,2.13693,7046873.0
2006-08-10 09:01:00,2.137,2.13707,2.1368,2.13689,3012555.0
2006-08-10 09:02:00,2.13705,2.13765,2.13705,2.13765,8385535.0
2006-08-10 09:03:00,2.13779,2.13815,2.13772,2.13792,10504520.0
2006-08-10 09:04:00,2.13772,2.13772,2.13697,2.13697,3527169.0
2006-08-10 09:05:00,2.13698,2.13698,2.13631,2.13631,5351436.0
2006-08-10 09:06:00,2.13621,2.13626,2.1359,2.1359,8020438.0
2006-08-10 09:07:00,2.13604,2.13614,2.13594,2.13598,7727279.0
2006-08-10 09:08:00,2.13604,2.13618,2.13596,2.13615,9214074.0
2006-08-10 09:09:00,2.13621,2.13648,2.13617,2.13617,3708977.0
2006-08-10 09:10:00,2.13612,2.13617,2.13606,2.13606,6233178.0
2006-08-10 09:11:00,2.13597,2.13597,2.13554,2.13588,8552349.0
2006-08-10 09:12:00,2.1359,2.13599,2.13581,2.13581,4185612.0
2006-08-10 09:13:00,2.13573,2.13576,2.13548,2.13548,10891250.0
2006-08-10 09:14:00,2.13533,2.13535,2.13519,2.13519,4671633.0
2006-08-10 09:15:00,2.13515,2.13517,2.13507,2.13512,3340644.0
2006-08-10 09:16:00,2.13501,2.13525,2.13501,2.13525,15610315.0
2006-08-10 09:17:00,2.13519,2.1353,2.13516,2.1352,4903335.0
2006-08-10 09:18:00,2.1351,2.1351,2.13475,2.13475,18163606.0
2006-08-10 09:19:00,2.13466,2.13469,2.13461,2.13469,4671376.0
2006-08-10 09:20:00,2.13464,2.13464,2.13436,2.13439,21390737.0
2006-08-10 09:21:00,2.13439,2.13441,2.13428,2.13434,3993320.0
2006-08-10 09:22:00,2.13433,2.13433,2.13413,2.13424,10472913.0
2006-08-10 09:23:00,2.1343,2.1343,2.13393,2.13393,2414525.0
2006-08-10 09:24:00,2.13355,2.13355,2.13255,2.13255,4055693.0
2006-08-10 09:25:00,2.13252,2.13252,2.13213,2.13214,17608662.0
2006-08-10 09:26:00,2.1321,2.1321,2.13182,2.13195,3979165.0
2006-08-10 09:27:00,2.13195,2.13206,2.13183,2.13206,4104885.0
2006-08-10 09:28:00,2.1323,2.13289,2.1323,2.13289,1118352.0
2006-08-10 09:29:00,2.13311,2.13324,2.13293,2.13296,2473620.0
2006-08-10 09:30:00,2.133,2.13319,2.133,2.13313,1345096.0
2006-08-10 09:31:00,2.13294,2.133,2.13288,2.13295,883981.0
2006-08-10 09:32:00,2.13285,2.13285,2.13245,2.13245,905528.0
2006-08-10 09:33:00,2.13229,2.13234,2.13212,2.13234,1829176.0
2006-08-10 09:34:00,2.13201,2.13236,2.13201,2.13234,3496216.0
2006-08-10 09:35:00,2.13235,2.13295,2.13235,2.13293,20433796.0
2006-08-10 09:36:00,2.13287,2.13287,2.13258,2.13262,1484142.0
2006-08-10 09:37:00,2.13257,2.13282,2.13257,2.13282,16599115.0
2006-08-10 09:38:00,2.13286,2.13298,2.13279,2.13287,7134973.0
2006-08-10 09:39:00,2.13264,2.13264,2.13195,2.13195,4423826.0
2006-08-10 09:40:00,2.13193,2.13196,2.13159,2.13159,3789243.0
2006-08-10 09:41:00,2.13152,2.13152,2.13084,2.13084,5204538.0
2006-08-10 09:42:00,2.13072,2.13072,2.1304,2.13048,1548386.0
2006-08-10 09:43:00,2.13047,2.13078,2.13047,2.13067,1503090.0
2006-08-10 09:44:00,2.13068,2.13075,2.13063,2.13073,4722635.0
2006-08-10 09:45:00,2.13067,2.13067,2.13036,2.13036,3411068.0
2006-08-10 09:46:00,2.13041,2.13085,2.13033,2.13085,5215266.0
2006-08-10 09:47:00,2.13093,2.13097,2.13086,2.13091,3176928.0
2006-08-10 09:48:00,2.13068,2.13076,2.13023,2.13023,3182771.0
2006-08-10 09:49:00,2.13008,2.13008,2.12906,2.12906,11778090.0
2006-08-10 09:50:00,2.12899,2.12927,2.12899,2.12918,5656944.0
2006-08-10 09:51:00,2.12922,2.12943,2.1292,2.12943,1751922.0
2006-08-10 09:52:00,2.12952,2.12964,2.12917,2.12917,2354127.0
2006-08-10 09:53:00,2.12914,2.12916,2.12888,2.1289,8179481.0
2006-08-10 09:54:00,2.12876,2.12901,2.12876,2.12901,2558385.0
2006-08-10 09:55:00,2.12904,2.12904,2.12876,2.12886,2532950.0
2006-08-10 09:56:00,2.12897,2.12897,2.12871,2.12893,27642295.0
2006-08-10 09:57:00,2.12884,2.12902,2.12865,2.12902,8099228.0
2006-08-10 09:58:00,2.1291,2.1291,2.12886,2.12897,11438299.0
2006-08-10 09:59:00,2.12898,2.1292,2.12898,2.1292,2032461.0
2006-08-10 10:00:00,2.12949,2.13005,2.12949,2.13005,9867452.0
2006-08-10 10:01:00,2.13002,2.13002,2.12962,2.12974,4223640.0
2006-08-10 10:02:00,2.12975,2.13066,2.12975,2.13066,2548491.0
2006-08-10 10:03:00,2.13065,2.13071,2.1305,2.13071,8989520.0
2006-08-10 10:04:00,2.13075,2.13125,2.13072,2.13125,5790867.0
2006-08-10 10:05:00,2.13116,2.13116,2.13064,2.13064,2024731.0
2006-08-10 10:06:00,2.13054,2.13054,2.13005,2.13005,1473271.0
2006-08-10 10:07:00,2.12971,2.12971,2.12921,2.12921,1942262.0
2006-08-10 10:08:00,2.12904,2.12904,2.12758,2.12829,2443201.0
2006-08-10 10:09:00,2.12811,2.12811,2.12776,2.12778,7940247.0
2006-08-10 10:10:00,2.12786,2.12796,2.12757,2.12757,3085505.0
2006-08-10 10:11:00,2.12755,2.1276,2.12685,2.12686,2114828.0
2006-08-10 10:12:00,2.12678,2.12683,2.12637,2.12683,17081367.0
2006-08-10 10:13:00,2.12695,2.12706,2.12695,2.12705,1205677.0
2006-08-10 10:14:00,2.12724,2.12781,2.12724,2.12781,4474132.0
2006-08-10 10:15:00,2.128,2.12866,2.128,2.12866,1756450.0
2006-08-10 10:16:00,2.12864,2.12864,2.12783,2.12783,9473450.0
2006-08-10 10:17:00,2.12761,2.12761,2.12696,2.12696,15924002.0
2006-08-10 10:18:00,2.12713,2.12725,2.12704,2.12704,2340419.0
2006-08-10 10:19:00,2.12691,2.12731,2.12691,2.12731,4402898.0
2006-08-10 10:20:00,2.12725,2.12732,2.12725,2.12725,5095098.0
2006-08-10 10:21:00,2.12714,2.12718,2.12689,2.12718,754824.0
2006-08-10 10:22:00,2.12733,2.12768,2.12733,2.12753,2210667.0
2006-08-10 10:23:00,2.12763,2.12763,2.12726,2.12728,1355813.0
2006-08-10 10:24:00,2.12744,2.12766,2.12743,2.12766,7579486.0
2006-08-10 10:25:00,2.12762,2.12766,2.12751,2.12751,5151441.0
2006-08-10 10:26:00,2.12745,2.12745,2.12723,2.12723,4535937.0
2006-08-10 10:27:00,2.12747,2.12779,2.12747,2.12772,4934510.0
2006-08-10 10:28:00,2.1278,2.12846,2.12776,2.12845,6267124.0
2006-08-10 10:29:00,2.12851,2.12878,2.12847,2.12878,9091174.0
2006-08-10 10:30:00,2.12878,2.12931,2.12878,2.12931,3952541.0
2006-08-10 10:31:00,2.12918,2.12918,2.12748,2.12871,3226578.0
2006-08-10 10:32:00,2.1285,2.12886,2.12845,2.12886,4060552.0
2006-08-10 10:33:00,2.12902,2.12919,2.129,2.12919,3909712.0
2006-08-10 10:34:00,2.12921,2.12934,2.12921,2.12934,8625634.0
2006-08-10 10:35:00,2.12936,2.1297,2.12936,2.1297,7763164.0
2006-08-10 10:36:00,2.12964,2.12964,2.12914,2.12929,2159446.0
2006-08-10 10:37:00,2.12934,2.12943,2.12919,2.12943,1429979.0
2006-08-10 10:38:00,2.12932,2.12955,2.12926,2.12926,4855101.0
2006-08-10 10:39:00,2.1292,2.12929,2.12911,2.12927,1059629.0
2006-08-10 10:40:00,2.12929,2.12943,2.129,2.129,5480631.0
2006-08-10 10:41:00,2.12878,2.12916,2.12878,2.12916,8377452.0
2006-08-10 10:42:00,2.12922,2.12934,2.12913,2.12913,2108396.0
2006-08-10 10:43:00,2.12921,2.12956,2.12914,2.12956,2336050.0
2006-08-10 10:44:00,2.12962,2.12985,2.12951,2.12979,14171151.0
2006-08-10 10:45:00,2.12974,2.12975,2.12948,2.12948,2058486.0
2006-08-10 10:46:00,2.12948,2.12948,2.12912,2.12912,6200235.0
2006-08-10 10:47:00,2.1292,2.1292,2.129,2.129,1698697.0
2006-08-10 10:48:00,2.12888,2.1289,2.12871,2.12871,7079956.0
2006-08-10 10:49:00,2.12856,2.12856,2.12838,2.12838,910856.0
2006-08-10 10:50:00,2.12858,2.12885,2.12858,2.12885,1684465.0
2006-08-10 10:52:00,2.12898,2.12934,2.12898,2.12934,23260262.0
2006-08-10 10:53:00,2.12934,2.12934,2.12921,2.12927,1680071.0
2006-08-10 10:54:00,2.12926,2.12992,2.12926,2.12992,5076236.0
2006-08-10 10:55:00,2.13013,2.13024,2.13013,2.13018,5469165.0
2006-08-10 10:56:00,2.1301,2.13011,2.12994,2.12994,2265482.0
2006-08-10 10:57:00,2.12987,2.12995,2.1296,2.1296,2031978.0
2006-08-10 10:58:00,2.12954,2.12961,2.12944,2.12961,10477362.0
2006-08-10 10:59:00,2.12958,2.12964,2.12926,2.12942,2671168.0
2006-08-10 11:00:00,2.12955,2.12964,2.12947,2.12964,5050712.0
2006-08-10 11:01:00,2.12962,2.12972,2.1295,2.1295,8208691.0
2006-08-10 11:02:00,2.12943,2.12943,2.12888,2.12888,570204.0
2006-08-10 11:03:00,2.12875,2.12875,2.12854,2.12865,3578506.0
2006-08-10 11:04:00,2.12872,2.12872,2.12851,2.12851,11834488.0
2006-08-10 11:05:00,2.12854,2.12892,2.12854,2.12879,3437908.0
2006-08-10 11:06:00,2.12883,2.12902,2.12881,2.1289,1768744.0
2006-08-10 11:07:00,2.12913,2.12922,2.12902,2.12913,8287242.0
2006-08-10 11:08:00,2.12917,2.1298,2.12915,2.1298,8251285.0
2006-08-10 11:09:00,2.12993,2.13042,2.12993,2.13041,3064556.0
2006-08-10 11:10:00,2.13038,2.13038,2.13016,2.13016,11420407.0
2006-08-10 11:11:00,2.13015,2.13015,2.12994,2.13008,2509945.0
2006-08-10 11:12:00,2.13012,2.13027,2.13012,2.13016,2066212.0
2006-08-10 11:13:00,2.13018,2.13026,2.13007,2.13007,3379883.0
2006-08-10 11:14:00,2.13009,2.13025,2.13003,2.13025,837164.0
2006-08-10 11:15:00,2.13021,2.13059,2.13016,2.13059,5017421.0
2006-08-10 11:16:00,2.1305,2.13051,2.13028,2.13028,4410943.0
2006-08-10 11:17:00,2.13023,2.13023,2.13,2.13,1369995.0
2006-08-10 11:18:00,2.12983,2.13043,2.12983,2.13043,3069002.0
2006-08-10 11:19:00,2.13054,2.13054,2.13026,2.13026,4562624.0
2006-08-10 11:20:00,2.13026,2.13058,2.13023,2.13058,9395463.0
2006-08-10 11:21:00,2.13068,2.13103,2.13068,2.13103,5598782.0
2006-08-10 11:22:00,2.13115,2.1314,2.13115,2.1314,16684548.0
2006-08-10 11:23:00,2.13143,2.13143,2.13129,2.13133,1749185.0
2006-08-10 11:24:00,2.13118,2.13123,2.12969,2.13103,1699943.0
2006-08-10 11:25:00,2.1309,2.1309,2.13063,2.13063,1420689.0
2006-08-10 11:26:00,2.13057,2.13065,2.13045,2.13065,16105176.0
2006-08-10 11:27:00,2.13053,2.13067,2.13045,2.13048,6043102.0
2006-08-10 11:28:00,2.13051,2.13083,2.1305,2.13083,6833176.0
2006-08-10 11:29:00,2.13082,2.13127,2.13082,2.13127,1949825.0
2006-08-10 11:30:00,2.13136,2.13139,2.13104,2.13118,5333705.0
2006-08-10 11:31:00,2.13132,2.13141,2.13121,2.13121,1952825.0
2006-08-10 11:32:00,2.13121,2.13121,2.13092,2.13092,2122037.0
2006-08-10 11:33:00,2.13103,2.13103,2.13075,2.13075,3304885.0
2006-08-10 11:34:00,2.13088,2.13088,2.13065,2.13065,8505425.0
2006-08-10 11:35:00,2.13058,2.13075,2.13052,2.13063,11005094.0
2006-08-10 11:36:00,2.13079,2.13123,2.13079,2.13123,1360035.0
2006-08-10 11:37:00,2.13118,2.13118,2.13065,2.13106,18855519.0
2006-08-10 11:38:00,2.13125,2.13141,2.13125,2.13137,12400849.0
2006-08-10 11:39:00,2.13146,2.13167,2.13146,2.13167,753536.0
2006-08-10 11:40:00,2.1316,2.1316,2.13117,2.13119,2082726.0
2006-08-10 11:41:00,2.13117,2.13131,2.13117,2.13131,12778369.0
2006-08-10 11:42:00,2.13129,2.13139,2.13127,2.13133,11503770.0
2006-08-10 11:43:00,2.13132,2.13132,2.13118,2.13127,2897901.0
2006-08-10 11:44:00,2.13129,2.13151,2.13103,2.13146,10695457.0
2006-08-10 11:45:00,2.13147,2.13147,2.13103,2.13103,5239225.0
2006-08-10 11:46:00,2.13104,2.1313,2.13104,2.1313,5791232.0
2006-08-10 11:47:00,2.1313,2.13135,2.13121,2.13121,2123486.0
2006-08-10 11:48:00,2.13127,2.1314,2.13127,2.13139,6022243.0
2006-08-10 11:49:00,2.1313,2.1313,2.13095,2.13095,2944074.0
2006-08-10 11:50:00,2.13087,2.13087,2.13057,2.13067,1112245.0
2006-08-10 11:51:00,2.13057,2.13057,2.13029,2.13041,872154.0
2006-08-10 11:52:00,2.13046,2.13062,2.13046,2.13053,4586760.0
2006-08-10 11:53:00,2.13046,2.13046,2.13037,2.13037,97500.0
2006-08-10 11:54:00,2.13025,2.13028,2.13001,2.13012,1088366.0
2006-08-10 11:55:00,2.12991,2.13001,2.12975,2.12975,2282400.0
2006-08-10 11:56:00,2.12974,2.12974,2.12939,2.12939,2825577.0
2006-08-10 11:57:00,2.12912,2.12915,2.12896,2.12896,6607079.0
2006-08-10 11:58:00,2.12893,2.12901,2.12892,2.12901,2816637.0
2006-08-10 11:59:00,2.12894,2.12894,2.12838,2.12838,4045700.0
2006-08-10 12:00:00,2.12842,2.12852,2.1283,2.12841,4417715.0
2006-08-10 12:01:00,2.12851,2.12883,2.12848,2.12848,3973170.0
2006-08-10 12:02:00,2.12845,2.12845,2.12809,2.12809,15054263.0
2006-08-10 12:03:00,2.12808,2.12816,2.12801,2.12803,2767100.0
2006-08-10 12:04:00,2.12782,2.12787,2.12742,2.12742,16202719.0
2006-08-10 12:05:00,2.12739,2.12752,2.12708,2.12708,5964633.0
2006-08-10 12:06:00,2.12681,2.1269,2.12665,2.1269,1254036.0
2006-08-10 12:07:00,2.12698,2.12719,2.12689,2.12719,1722069.0
2006-08-10 12:08:00,2.12743,2.12797,2.12743,2.12781,1919272.0
2006-08-10 12:09:00,2.12788,2.12799,2.12787,2.12789,3061450.0
2006-08-10 12:10:00,2.12792,2.12793,2.12781,2.12789,1516773.0
2006-08-10 12:11:00,2.12799,2.12807,2.12799,2.12807,4013991.0
2006-08-10 12:12:00,2.12806,2.12806,2.12789,2.12789,2495895.0
2006-08-10 12:13:00,2.12777,2.12784,2.12759,2.12784,4983349.0
2006-08-10 12:14:00,2.128,2.12812,2.128,2.12805,12577942.0
2006-08-10 12:16:00,2.12785,2.1281,2.12785,2.1281,3795841.0
2006-08-10 12:17:00,2.12814,2.12821,2.12792,2.12821,2269844.0
2006-08-10 12:18:00,2.12822,2.12836,2.12822,2.12824,5337323.0
2006-08-10 12:19:00,2.12839,2.12858,2.12824,2.12858,6742763.0
2006-08-10 12:20:00,2.1286,2.12894,2.1286,2.12869,1648710.0
2006-08-10 12:21:00,2.12861,2.12861,2.12832,2.12832,18241649.0
2006-08-10 12:22:00,2.12834,2.12842,2.12817,2.12817,3771617.0
2006-08-10 12:23:00,2.12811,2.12811,2.12808,2.12808,10462665.0
2006-08-10 12:24:00,2.12792,2.12792,2.12769,2.12769,8376121.0
2006-08-10 12:25:00,2.12778,2.12786,2.12772,2.12772,2554874.0
2006-08-10 12:26:00,2.12786,2.12792,2.12779,2.12792,5230444.0
2006-08-10 12:27:00,2.12773,2.12782,2.1276,2.1277,7090155.0
2006-08-10 12:28:00,2.12768,2.12774,2.12762,2.12768,17348501.0
2006-08-10 12:29:00,2.12764,2.12771,2.12631,2.12767,1662942.0
2006-08-10 12:30:00,2.12771,2.12777,2.12768,2.12777,8938540.0
2006-08-10 12:31:00,2.12775,2.12793,2.12772,2.12772,4189768.0
2006-08-10 12:32:00,2.12778,2.12784,2.12768,2.12784,17265900.0
2006-08-10 12:33:00,2.1278,2.12789,2.12775,2.12775,8826831.0
2006-08-10 12:35:00,2.12776,2.12776,2.12758,2.12773,9184675.0
2006-08-10 12:36:00,2.12779,2.12801,2.12777,2.12801,1321447.0
2006-08-10 12:37:00,2.12778,2.12778,2.12741,2.12746,2564542.0
2006-08-10 12:38:00,2.12734,2.12746,2.12732,2.12737,2525300.0
2006-08-10 12:39:00,2.12733,2.12733,2.12699,2.12701,920869.0
2006-08-10 12:40:00,2.12692,2.12701,2.12647,2.12701,6796723.0
2006-08-10 12:43:00,2.12705,2.12731,2.12705,2.12731,6419650.0
2006-08-10 12:44:00,2.12749,2.12769,2.12741,2.12769,606219.0
2006-08-10 12:45:00,2.12793,2.12812,2.12793,2.12811,5307594.0
2006-08-10 12:46:00,2.12805,2.12805,2.12762,2.12762,12822351.0
2006-08-10 12:47:00,2.12761,2.12771,2.12752,2.12765,11290963.0
2006-08-10 12:48:00,2.1277,2.12785,2.1277,2.12778,3969607.0
2006-08-10 12:50:00,2.12771,2.128,2.12758,2.128,2570233.0
2006-08-10 12:51:00,2.12801,2.12828,2.12799,2.12828,4778024.0
2006-08-10 12:52:00,2.12821,2.12821,2.12808,2.12808,2403401.0
2006-08-10 12:53:00,2.12815,2.12862,2.12815,2.12841,5676076.0
2006-08-10 12:54:00,2.12825,2.12833,2.12809,2.12809,27220192.0
2006-08-10 12:55:00,2.12808,2.12808,2.12754,2.12782,10154557.0
2006-08-10 12:56:00,2.12776,2.12812,2.12776,2.12812,3581502.0
2006-08-10 12:57:00,2.12812,2.12838,2.12812,2.12838,6523785.0
2006-08-10 12:58:00,2.12819,2.12839,2.12819,2.12839,3952509.0
2006-08-10 12:59:00,2.12843,2.12847,2.12827,2.12837,5873779.0
2006-08-10 13:00:00,2.12838,2.12865,2.1282,2.12865,11302709.0
2006-08-10 13:01:00,2.12873,2.12928,2.12873,2.12894,1814743.0
2006-08-10 13:02:00,2.12894,2.12895,2.12844,2.12852,5538003.0
2006-08-10 13:03:00,2.12852,2.12857,2.12846,2.12846,1036801.0
2006-08-10 13:04:00,2.12849,2.12861,2.12841,2.12859,3550451.0
2006-08-10 13:05:00,2.12873,2.12895,2.12873,2.12892,13852562.0
2006-08-10 13:06:00,2.12891,2.12916,2.12891,2.12916,11973501.0
2006-08-10 13:07:00,2.12914,2.12916,2.12894,2.12916,1823536.0
2006-08-10 13:08:00,2.1294,2.12983,2.12939,2.12983,3339744.0
2006-08-10 13:09:00,2.12979,2.12979,2.12943,2.1295,1412483.0
2006-08-10 13:10:00,2.12955,2.12955,2.12943,2.12945,8557754.0
2006-08-10 13:11:00,2.12945,2.12954,2.12943,2.12954,5197085.0
2006-08-10 13:12:00,2.12948,2.12948,2.12927,2.12928,1950796.0
2006-08-10 13:13:00,2.12938,2.12944,2.12929,2.12936,8717872.0
2006-08-10 13:14:00,2.1292,2.1292,2.12885,2.12885,14753874.0
2006-08-10 13:15:00,2.12855,2.12855,2.12823,2.12824,4464807.0
2006-08-10 13:16:00,2.1283,2.12843,2.1283,2.12843,232095.0
2006-08-10 13:17:00,2.12833,2.12854,2.12833,2.12834,9067614.0
2006-08-10 13:20:00,2.12852,2.12862,2.12852,2.12862,6071617.0
2006-08-10 13:21:00,2.12848,2.12892,2.12848,2.12872,7794100.0
2006-08-10 13:22:00,2.12869,2.1288,2.12857,2.12862,11384436.0
2006-08-10 13:23:00,2.12878,2.12902,2.12878,2.12902,3618469.0
2006-08-10 13:24:00,2.12908,2.12951,2.12902,2.12951,3041388.0
2006-08-10 13:25:00,2.12955,2.12975,2.12952,2.12975,831836.0
2006-08-10 13:26:00,2.12969,2.12969,2.12927,2.12927,4743479.0
2006-08-10 13:27:00,2.12932,2.12939,2.12917,2.12917,9613647.0
2006-08-10 13:28:00,2.12921,2.12921,2.12902,2.12905,14224245.0
2006-08-10 13:29:00,2.12902,2.12926,2.12902,2.12926,2646153.0
2006-08-10 13:30:00,2.12914,2.12931,2.12909,2.12931,5146276.0
2006-08-10 13:31:00,2.12942,2.1296,2.12942,2.12955,6068552.0
2006-08-10 13:32:00,2.12953,2.12967,2.12953,2.12954,3449772.0
2006-08-10 13:33:00,2.12959,2.12967,2.12924,2.12964,12368153.0
2006-08-10 13:34:00,2.12967,2.13003,2.12967,2.12998,5633165.0
2006-08-10 13:35:00,2.13018,2.13049,2.13018,2.13049,1335959.0
2006-08-10 13:36:00,2.13061,2.13062,2.13047,2.13053,1264640.0
2006-08-10 13:37:00,2.13069,2.13086,2.13058,2.13058,2745378.0
2006-08-10 13:38:00,2.13054,2.13054,2.13006,2.13008,30227199.0
2006-08-10 13:39:00,2.13012,2.1302,2.13012,2.1302,7775047.0
2006-08-10 13:41:00,2.13007,2.13023,2.13007,2.13017,3216722.0
2006-08-10 13:42:00,2.12999,2.12999,2.12999,2.12999,64399.0
2006-08-10 13:44:00,2.13009,2.13039,2.13009,2.13035,8439141.0
2006-08-10 13:45:00,2.13039,2.13044,2.13038,2.13044,1889767.0
2006-08-10 13:46:00,2.13051,2.13059,2.1304,2.13059,6113960.0
2006-08-10 13:47:00,2.13058,2.13082,2.13055,2.13067,3505851.0
2006-08-10 13:48:00,2.13066,2.1307,2.13057,2.1307,7905340.0
2006-08-10 13:49:00,2.13058,2.13058,2.13019,2.13035,12814253.0
2006-08-10 13:50:00,2.13011,2.13025,2.12961,2.12993,15958357.0
2006-08-10 13:51:00,2.12991,2.13002,2.12988,2.1299,10530183.0
2006-08-10 13:52:00,2.12978,2.12995,2.12978,2.12995,17065005.0
2006-08-10 13:53:00,2.12984,2.13002,2.12984,2.13002,7891747.0
2006-08-10 13:54:00,2.13005,2.13005,2.12985,2.12988,7421900.0
2006-08-10 13:55:00,2.12977,2.12999,2.12976,2.12999,26621485.0
2006-08-10 13:56:00,2.12997,2.12997,2.12979,2.12992,4065096.0
2006-08-10 13:57:00,2.12986,2.1301,2.12986,2.1301,5389919.0
2006-08-10 13:58:00,2.13006,2.13008,2.12999,2.12999,14040716.0
2006-08-10 13:59:00,2.13004,2.13018,2.12987,2.13018,1400216.0
2006-08-10 14:00:00,2.13033,2.13057,2.13023,2.13057,13384472.0
2006-08-10 14:01:00,2.1306,2.1306,2.13047,2.13056,2142434.0
2006-08-10 14:02:00,2.13059,2.13063,2.13035,2.13035,7737832.0
2006-08-10 14:03:00,2.1304,2.1304,2.13007,2.13007,8077629.0
2006-08-10 14:04:00,2.12986,2.12992,2.12981,2.12991,1732808.0
2006-08-10 14:05:00,2.12993,2.13008,2.12986,2.13008,367685.0
2006-08-10 14:06:00,2.13032,2.13049,2.13032,2.13043,1865388.0
2006-08-10 14:07:00,2.13053,2.13068,2.13047,2.13068,4251817.0
2006-08-10 14:08:00,2.13066,2.13066,2.12908,2.13019,14473861.0
2006-08-10 14:09:00,2.13014,2.13014,2.13002,2.1301,5977420.0
2006-08-10 14:10:00,2.12995,2.12995,2.12959,2.12979,4535118.0
2006-08-10 14:11:00,2.12961,2.12989,2.12961,2.12989,4093468.0
2006-08-10 14:12:00,2.12991,2.12991,2.12969,2.12985,10886925.0
2006-08-10 14:13:00,2.12975,2.12989,2.12967,2.1298,5779228.0
2006-08-10 14:14:00,2.12978,2.13007,2.12963,2.13007,13243241.0
2006-08-10 14:15:00,2.13011,2.13011,2.12958,2.12958,3709038.0
2006-08-10 14:16:00,2.12954,2.12979,2.12954,2.12955,4137585.0
2006-08-10 14:17:00,2.12964,2.12964,2.12942,2.12949,2836392.0
2006-08-10 14:18:00,2.12943,2.12949,2.12937,2.12943,1158827.0
2006-08-10 14:19:00,2.12952,2.12958,2.12946,2.12946,1402581.0
2006-08-10 14:20:00,2.12937,2.12949,2.12901,2.12937,6305703.0
2006-08-10 14:21:00,2.12938,2.12952,2.12927,2.12952,12977250.0
2006-08-10 14:22:00,2.12954,2.12996,2.12954,2.12996,1669716.0
2006-08-10 14:23:00,2.1301,2.13056,2.1301,2.13044,10360108.0
2006-08-10 14:24:00,2.13038,2.1314,2.13038,2.1314,1179879.0
2006-08-10 14:25:00,2.13137,2.13156,2.13128,2.13128,700491.0
2006-08-10 14:26:00,2.13118,2.13118,2.13089,2.13089,7695009.0
2006-08-10 14:27:00,2.13082,2.13094,2.13071,2.13082,12202658.0
2006-08-10 14:28:00,2.13092,2.13123,2.13092,2.13097,7143905.0
2006-08-10 14:29:00,2.13083,2.13083,2.13031,2.13031,2502000.0
2006-08-10 14:30:00,2.13029,2.13029,2.1296,2.1296,4879771.0
2006-08-10 14:31:00,2.12966,2.13056,2.12966,2.13056,7073601.0
2006-08-10 14:32:00,2.13067,2.13121,2.13067,2.13121,6237312.0
2006-08-10 14:33:00,2.13118,2.13129,2.1311,2.13129,4768338.0
2006-08-10 14:34:00,2.13121,2.13163,2.13121,2.13153,7035212.0
2006-08-10 14:35:00,2.13132,2.13132,2.13055,2.13055,8331078.0
2006-08-10 14:36:00,2.13034,2.13046,2.13001,2.13046,6908112.0
2006-08-10 14:37:00,2.13033,2.13033,2.13014,2.13015,1474604.0
2006-08-10 14:38:00,2.13018,2.13089,2.13018,2.13089,5350792.0
2006-08-10 14:39:00,2.13073,2.13073,2.1302,2.1302,1935934.0
2006-08-10 14:40:00,2.13008,2.13008,2.13006,2.13006,665454.0
2006-08-10 14:41:00,2.13013,2.13036,2.13013,2.13021,8390403.0
2006-08-10 14:42:00,2.13018,2.13027,2.13018,2.13027,4261374.0
2006-08-10 14:43:00,2.13036,2.13081,2.13036,2.13081,3686648.0
2006-08-10 14:44:00,2.13084,2.13084,2.12989,2.12989,4401199.0
2006-08-10 14:45:00,2.12974,2.12995,2.12973,2.12973,1666333.0
2006-08-10 14:46:00,2.12947,2.12947,2.12925,2.12928,2005770.0
2006-08-10 14:47:00,2.1295,2.12998,2.1295,2.12998,5078648.0
2006-08-10 14:48:00,2.13004,2.13011,2.13001,2.13011,7946859.0
2006-08-10 14:49:00,2.13033,2.13076,2.13033,2.13076,12224198.0
2006-08-10 14:50:00,2.13068,2.13076,2.1305,2.13074,5925557.0
2006-08-10 14:51:00,2.13065,2.13068,2.13031,2.13066,15006526.0
2006-08-10 14:52:00,2.13059,2.13068,2.1302,2.1302,2650788.0
2006-08-10 14:53:00,2.13035,2.13066,2.13033,2.13066,2022152.0
2006-08-10 14:54:00,2.13075,2.13082,2.13048,2.13079,2331184.0
2006-08-10 14:55:00,2.13082,2.13092,2.13075,2.13078,18840253.0
2006-08-10 14:56:00,2.13076,2.13089,2.13066,2.1308,8458823.0
2006-08-10 14:57:00,2.13068,2.13068,2.13031,2.1305,2462002.0
2006-08-10 14:58:00,2.13059,2.13088,2.13059,2.13088,16129666.0
2006-08-10 14:59:00,2.13077,2.13077,2.13038,2.13038,7963720.0
2006-08-10 15:00:00,2.1303,2.13041,2.13023,2.13034,9461023.0
2006-08-10 15:01:00,2.1303,2.1303,2.12906,2.12906,5709444.0
2006-08-10 15:02:00,2.12879,2.12888,2.12864,2.12864,5931731.0
2006-08-10 15:03:00,2.12851,2.12909,2.12851,2.12909,13088159.0
2006-08-10 15:04:00,2.12915,2.12993,2.12915,2.12989,1829374.0
2006-08-10 15:05:00,2.12992,2.1301,2.1298,2.13008,1952710.0
2006-08-10 15:06:00,2.13011,2.13027,2.13011,2.13027,6192757.0
2006-08-10 15:07:00,2.13013,2.1302,2.13001,2.1302,3953019.0
2006-08-10 15:08:00,2.13016,2.13016,2.12931,2.12931,7606342.0
2006-08-10 15:09:00,2.12968,2.1301,2.12968,2.1301,6661126.0
2006-08-10 15:10:00,2.13022,2.13078,2.13022,2.13069,15084062.0
2006-08-10 15:11:00,2.13092,2.1311,2.13088,2.13098,2915259.0
2006-08-10 15:12:00,2.13105,2.13122,2.13104,2.13105,1049368.0
2006-08-10 15:13:00,2.13104,2.13111,2.13092,2.13102,5865779.0
2006-08-10 15:14:00,2.13071,2.13086,2.13055,2.13055,5324884.0
2006-08-10 15:15:00,2.13052,2.13052,2.13027,2.13031,1203490.0
2006-08-10 15:16:00,2.13025,2.13025,2.1299,2.1299,1640544.0
2006-08-10 15:17:00,2.12988,2.13036,2.12988,2.13036,4510931.0
2006-08-10 15:18:00,2.13036,2.13037,2.12983,2.12983,3609777.0
2006-08-10 15:19:00,2.12985,2.12991,2.12972,2.12987,2457562.0
2006-08-10 15:20:00,2.12995,2.13047,2.12995,2.13047,5316121.0
2006-08-10 15:21:00,2.13051,2.13059,2.1303,2.13059,2484347.0
2006-08-10 15:22:00,2.13081,2.13092,2.13055,2.13055,5104796.0
2006-08-10 15:23:00,2.13052,2.13063,2.13036,2.13047,12011229.0
2006-08-10 15:24:00,2.13049,2.13065,2.13004,2.13055,4372719.0
2006-08-10 15:25:00,2.13057,2.13092,2.13057,2.13092,4726674.0
2006-08-10 15:26:00,2.13097,2.13105,2.13075,2.13105,16971897.0
2006-08-10 15:27:00,2.13111,2.13124,2.13109,2.13124,3147274.0
2006-08-10 15:28:00,2.13129,2.13129,2.13102,2.13102,3222249.0
2006-08-10 15:29:00,2.13098,2.13098,2.13054,2.13054,2831701.0
2006-08-10 15:30:00,2.13049,2.13057,2.13034,2.13057,5123428.0
2006-08-10 15:31:00,2.13082,2.13097,2.13082,2.13087,1938124.0
2006-08-10 15:32:00,2.13084,2.13093,2.13069,2.13076,5500538.0
2006-08-10 15:33:00,2.13066,2.13066,2.12997,2.13006,8670663.0
2006-08-10 15:34:00,2.12997,2.12997,2.12956,2.12972,3519613.0
2006-08-10 15:35:00,2.12982,2.13015,2.12982,2.13015,14548567.0
2006-08-10 15:36:00,2.13025,2.13044,2.12992,2.12992,2014311.0
2006-08-10 15:37:00,2.12981,2.12981,2.12947,2.12957,9198746.0
2006-08-10 15:38:00,2.12965,2.12992,2.12965,2.12992,5488304.0
2006-08-10 15:39:00,2.13,2.13001,2.12995,2.12995,2423192.0
2006-08-10 15:40:00,2.12999,2.12999,2.12956,2.12956,7718293.0
2006-08-10 15:41:00,2.12938,2.12965,2.12913,2.12965,4287359.0
2006-08-10 15:42:00,2.12985,2.1303,2.12985,2.13011,17841159.0
2006-08-10 15:43:00,2.13012,2.13014,2.13,2.13008,3962554.0
2006-08-10 15:44:00,2.12999,2.13004,2.12989,2.12989,1472932.0
2006-08-10 15:45:00,2.12994,2.13027,2.12985,2.13027,7727577.0
2006-08-10 15:46:00,2.13031,2.13042,2.13017,2.13042,8448029.0
2006-08-10 15:47:00,2.13047,2.13057,2.13027,2.13027,4866322.0
2006-08-10 15:48:00,2.13019,2.13019,2.12962,2.1297,3757872.0
2006-08-10 15:49:00,2.1297,2.12983,2.12953,2.12983,6837980.0
2006-08-10 15:50:00,2.12984,2.13005,2.1298,2.13003,4430747.0
2006-08-10 15:51:00,2.13012,2.13013,2.12969,2.12969,13827218.0
2006-08-10 15:52:00,2.12951,2.12951,2.12915,2.12919,5756566.0
2006-08-10 15:53:00,2.12913,2.12933,2.12913,2.12927,10985606.0
2006-08-10 15:54:00,2.12917,2.12917,2.12897,2.1291,2216416.0
2006-08-10 15:55:00,2.12908,2.12914,2.12865,2.129,22115321.0
2006-08-10 15:56:00,2.12893,2.12893,2.12844,2.12844,5995625.0
2006-08-10 15:57:00,2.12834,2.12838,2.12808,2.12838,6594608.0
2006-08-10 15:58:00,2.12834,2.12875,2.12834,2.12875,11205347.0
2006-08-10 15:59:00,2.12893,2.12896,2.12876,2.12876,7120853.0
2006-08-10 16:00:00,2.12873,2.12873,2.12835,2.12835,3308868.0
2006-08-10 16:01:00,2.12829,2.12834,2.12758,2.12758,12137049.0
2006-08-10 16:02:00,2.12748,2.12748,2.12714,2.12723,5534342.0
2006-08-10 16:03:00,2.12734,2.12741,2.12725,2.12729,12588213.0
2006-08-10 16:04:00,2.12726,2.12745,2.12723,2.12745,11997700.0
2006-08-10 16:05:00,2.12761,2.12798,2.12761,2.12798,6886080.0
2006-08-10 16:06:00,2.12789,2.12789,2.12766,2.12774,2931901.0
2006-08-10 16:07:00,2.12776,2.12776,2.12716,2.12716,4230212.0
2006-08-10 16:08:00,2.12729,2.12756,2.12729,2.12756,916111.0
2006-08-10 16:09:00,2.1275,2.12826,2.1275,2.12826,3130900.0
2006-08-10 16:10:00,2.12818,2.12818,2.12752,2.12752,7749848.0
2006-08-10 16:11:00,2.12803,2.12803,2.12785,2.12795,3441412.0
2006-08-10 16:12:00,2.12783,2.12783,2.12606,2.12724,6977931.0
2006-08-10 16:13:00,2.12724,2.12759,2.12724,2.12747,24001947.0
2006-08-10 16:14:00,2.12756,2.12757,2.12738,2.1274,2886570.0
2006-08-10 16:15:00,2.12725,2.12725,2.1267,2.1267,5792074.0
2006-08-10 16:16:00,2.12645,2.12645,2.12603,2.1261,2218429.0
2006-08-10 16:17:00,2.12619,2.12635,2.12619,2.1263,1149487.0
2006-08-10 16:18:00,2.12638,2.1266,2.12638,2.12659,3492983.0
2006-08-10 16:19:00,2.12665,2.12715,2.12665,2.12703,14377592.0
2006-08-10 16:20:00,2.12692,2.12696,2.12673,2.12677,5751241.0
2006-08-10 16:21:00,2.12688,2.12751,2.12688,2.12746,2842473.0
2006-08-10 16:22:00,2.12769,2.12818,2.12769,2.12818,3789319.0
2006-08-10 16:23:00,2.12807,2.12893,2.12799,2.12886,16261625.0
2006-08-10 16:24:00,2.12885,2.12885,2.12774,2.12774,6700987.0
2006-08-10 16:25:00,2.1276,2.12769,2.12753,2.12753,1105902.0
2006-08-10 16:26:00,2.12746,2.12746,2.12693,2.1272,4823925.0
2006-08-10 16:27:00,2.12716,2.12717,2.12705,2.12705,1501134.0
2006-08-10 16:28:00,2.12688,2.12699,2.12679,2.12679,1878115.0
2006-08-10 16:29:00,2.12678,2.12678,2.12634,2.12641,9383028.0
2006-08-10 16:30:00,2.12666,2.12679,2.12665,2.12679,3459275.0
2006-08-10 16:31:00,2.12675,2.12686,2.12675,2.12686,1954532.0
2006-08-10 16:32:00,2.12691,2.12744,2.12691,2.12739,1677002.0
2006-08-10 16:33:00,2.12746,2.12771,2.12746,2.12771,7493375.0
2006-08-10 16:34:00,2.12769,2.12791,2.12768,2.12791,1874514.0
2006-08-10 16:35:00,2.12792,2.12813,2.12775,2.12775,11646799.0
2006-08-10 16:36:00,2.12816,2.12854,2.12816,2.12854,795877.0
2006-08-10 16:37:00,2.1285,2.1288,2.1285,2.1288,13127007.0
2006-08-10 16:38:00,2.12906,2.12906,2.12874,2.12874,1570872.0
2006-08-10 16:39:00,2.12879,2.12882,2.1286,2.12864,2638634.0
2006-08-10 16:40:00,2.12836,2.1286,2.12836,2.12836,4482740.0
2006-08-10 16:41:00,2.12821,2.12831,2.12812,2.12812,4230563.0
2006-08-10 16:42:00,2.12806,2.12831,2.12806,2.12831,12740131.0
2006-08-10 16:43:00,2.12836,2.12844,2.12821,2.12844,2100430.0
2006-08-10 16:44:00,2.12865,2.12883,2.12863,2.12867,1090292.0
2006-08-10 16:45:00,2.12874,2.1294,2.12874,2.1294,1844817.0
2006-08-10 16:46:00,2.12914,2.12914,2.12901,2.12908,1082631.0
2006-08-10 16:47:00,2.12915,2.12976,2.12915,2.12976,9279249.0
2006-08-10 16:48:00,2.13002,2.13027,2.12999,2.12999,5792796.0
2006-08-10 16:49:00,2.13004,2.13004,2.12963,2.12963,10194122.0
2006-08-10 16:50:00,2.12966,2.12966,2.12928,2.12938,10174902.0
2006-08-10 16:51:00,2.12928,2.12928,2.12892,2.12892,1636771.0
2006-08-10 16:52:00,2.1289,2.12948,2.1289,2.12948,2738602.0
2006-08-10 16:53:00,2.12957,2.12994,2.12957,2.12994,13960114.0
2006-08-10 16:54:00,2.13002,2.13027,2.12995,2.1302,11089122.0
2006-08-10 16:55:00,2.1303,2.13037,2.1303,2.13035,8295190.0
2006-08-10 16:56:00,2.13045,2.1307,2.13045,2.1307,2252435.0
2006-08-10 16:57:00,2.13071,2.13071,2.13038,2.13038,4424986.0
2006-08-10 16:58:00,2.13016,2.13017,2.12981,2.12994,3406066.0
2006-08-10 16:59:00,2.13003,2.13003,2.12999,2.12999,41082.0
2006-08-10 17:00:00,2.12995,2.12995,2.12951,2.12951,2594642.0
2006-08-10 17:01:00,2.12933,2.12933,2.12883,2.12883,1668258.0
2006-08-10 17:02:00,2.12877,2.12895,2.12872,2.12895,4394163.0
2006-08-10 17:03:00,2.12889,2.129,2.12855,2.129,7464250.0
2006-08-10 17:04:00,2.12905,2.12948,2.12905,2.12933,4357029.0
2006-08-10 17:05:00,2.12919,2.12919,2.12889,2.12903,12010678.0
2006-08-10 17:06:00,2.12904,2.12914,2.12858,2.12914,15642667.0
2006-08-10 17:07:00,2.1293,2.1295,2.1293,2.12947,4671299.0
2006-08-10 17:08:00,2.12918,2.12918,2.12908,2.12908,2733036.0
2006-08-10 17:09:00,2.12895,2.12896,2.12869,2.12877,10680735.0
2006-08-10 17:10:00,2.12858,2.12916,2.12852,2.12916,4577647.0
2006-08-10 17:11:00,2.12923,2.12994,2.12923,2.12994,10821079.0
2006-08-10 17:12:00,2.12981,2.1301,2.12952,2.12952,2714473.0
2006-08-10 17:13:00,2.12945,2.12948,2.1294,2.12942,2436260.0
2006-08-10 17:14:00,2.12948,2.12954,2.12942,2.12942,1884943.0
2006-08-10 17:15:00,2.12911,2.12911,2.12866,2.12866,4427036.0
2006-08-10 17:16:00,2.12853,2.12853,2.12802,2.12802,7068064.0
2006-08-10 17:17:00,2.1278,2.1278,2.12749,2.12749,4082063.0
2006-08-10 17:18:00,2.12755,2.12775,2.12755,2.12765,13870044.0
2006-08-10 17:19:00,2.12766,2.1277,2.12719,2.12757,6194415.0
2006-08-10 17:20:00,2.1277,2.12813,2.1277,2.12813,1750276.0
2006-08-10 17:21:00,2.12825,2.12862,2.12825,2.12855,19754546.0
2006-08-10 17:22:00,2.1287,2.12893,2.1287,2.12887,27569941.0
2006-08-10 17:23:00,2.12887,2.12901,2.12887,2.12899,7765690.0
2006-08-10 17:24:00,2.12899,2.12938,2.12899,2.12926,8922212.0
2006-08-10 17:25:00,2.12938,2.12978,2.12938,2.12969,6724616.0
2006-08-10 17:26:00,2.12961,2.13007,2.12943,2.13007,11605148.0
2006-08-10 17:27:00,2.12999,2.12999,2.1291,2.12981,7761288.0
2006-08-10 17:28:00,2.12982,2.12982,2.12955,2.12964,3315296.0
2006-08-10 17:29:00,2.12958,2.13002,2.12958,2.12986,9997188.0
2006-08-10 17:30:00,2.12992,2.13015,2.12992,2.13015,2221349.0
2006-08-10 17:31:00,2.12985,2.13023,2.12984,2.12984,4137213.0
2006-08-10 17:32:00,2.12983,2.12983,2.12946,2.12946,870308.0
2006-08-10 17:33:00,2.12944,2.12946,2.12932,2.12938,7469420.0
2006-08-10 17:34:00,2.12941,2.12949,2.12941,2.12949,1173612.0
2006-08-10 17:35:00,2.12949,2.12949,2.12923,2.12923,6221334.0
2006-08-10 17:36:00,2.1292,2.1292,2.12902,2.12914,2161562.0
2006-08-10 17:37:00,2.12903,2.12903,2.12845,2.12845,1394007.0
2006-08-10 17:38:00,2.12844,2.12844,2.12826,2.12837,10855187.0
2006-08-10 17:39:00,2.12804,2.12804,2.12773,2.12773,1953437.0
2006-08-10 17:40:00,2.12763,2.12763,2.12707,2.12707,3586591.0
2006-08-10 17:41:00,2.12694,2.12694,2.12666,2.12683,8155481.0
2006-08-10 17:42:00,2.1269,2.12708,2.1268,2.12708,2213934.0
2006-08-10 17:43:00,2.12672,2.12722,2.12672,2.12722,22860520.0
2006-08-10 17:44:00,2.12742,2.12763,2.12742,2.12759,5487275.0
2006-08-10 17:45:00,2.12735,2.12735,2.12724,2.12724,1996207.0
2006-08-10 17:46:00,2.12706,2.12735,2.12706,2.12735,14129786.0
2006-08-10 17:47:00,2.12741,2.1278,2.12741,2.1278,5342060.0
2006-08-10 17:48:00,2.1278,2.1278,2.12767,2.12767,7620136.0
2006-08-10 17:49:00,2.12781,2.128,2.12781,2.128,528086.0
2006-08-10 17:50:00,2.12808,2.1282,2.12801,2.1282,3307953.0
2006-08-10 17:51:00,2.1283,2.12851,2.1283,2.12851,2671914.0
2006-08-10 17:52:00,2.12847,2.12847,2.12789,2.12789,2209414.0
2006-08-10 17:53:00,2.12777,2.12777,2.12708,2.12708,1992067.0
2006-08-10 17:54:00,2.12684,2.12693,2.12675,2.12675,2475923.0
2006-08-10 17:55:00,2.12674,2.12687,2.1266,2.1266,3526213.0
2006-08-10 17:56:00,2.12629,2.12629,2.1262,2.12622,9471267.0
2006-08-10 17:57:00,2.12619,2.12645,2.12617,2.12645,6104007.0
2006-08-10 17:58:00,2.12633,2.12648,2.12629,2.12648,13353151.0
2006-08-10 17:59:00,2.12648,2.12657,2.12648,2.12657,181491.0
2006-08-10 18:00:00,2.12665,2.12679,2.12662,2.12679,667117.0
2006-08-10 18:01:00,2.12685,2.1269,2.12685,2.1269,2926288.0
2006-08-10 18:02:00,2.12693,2.12705,2.12683,2.1269,9149807.0
2006-08-10 18:03:00,2.12692,2.12708,2.12681,2.12708,735586.0
2006-08-10 18:04:00,2.12714,2.12731,2.12714,2.12715,9936986.0
2006-08-10 18:05:00,2.12731,2.12752,2.12731,2.12749,7541237.0
2006-08-10 18:06:00,2.12751,2.12751,2.12726,2.12726,20310.0
2006-08-10 18:07:00,2.12754,2.12764,2.12751,2.12764,1427874.0
2006-08-10 18:08:00,2.12772,2.12802,2.12772,2.12802,3274995.0
2006-08-10 18:09:00,2.12813,2.12837,2.12804,2.12827,2985293.0
2006-08-10 18:10:00,2.12843,2.12892,2.12841,2.12892,1068113.0
2006-08-10 18:12:00,2.12906,2.12922,2.12906,2.12922,1340666.0
2006-08-10 18:13:00,2.12929,2.12939,2.12919,2.12919,2206324.0
2006-08-10 18:14:00,2.12899,2.12899,2.12881,2.12889,3873053.0
2006-08-10 18:15:00,2.12873,2.12895,2.12868,2.12895,8954360.0
2006-08-10 18:16:00,2.12892,2.12892,2.12849,2.12849,370419.0
2006-08-10 18:17:00,2.12843,2.12858,2.12843,2.12857,2802014.0
2006-08-10 18:18:00,2.12883,2.12916,2.12883,2.12912,3888743.0
2006-08-10 18:19:00,2.12896,2.12899,2.1288,2.12899,13909702.0
2006-08-10 18:20:00,2.12894,2.12901,2.12892,2.12901,2565001.0
2006-08-10 18:21:00,2.12922,2.12931,2.12914,2.12924,1270296.0
2006-08-10 18:22:00,2.12928,2.12936,2.12926,2.12926,2164400.0
2006-08-10 18:23:00,2.12916,2.12928,2.12909,2.12909,2855411.0
2006-08-10 18:24:00,2.12883,2.12883,2.12859,2.12859,5704990.0
2006-08-10 18:25:00,2.12818,2.12874,2.12818,2.12865,14044806.0
2006-08-10 18:26:00,2.12849,2.1286,2.12849,2.12851,2441166.0
2006-08-10 18:27:00,2.12861,2.1288,2.12861,2.12875,752409.0
2006-08-10 18:28:00,2.12891,2.12891,2.1288,2.1288,1163497.0
2006-08-10 18:29:00,2.12879,2.12897,2.12879,2.12897,4285916.0
2006-08-10 18:30:00,2.12898,2.12899,2.12888,2.12888,2167938.0
2006-08-10 18:31:00,2.12882,2.12888,2.12876,2.12876,14091508.0
2006-08-10 18:32:00,2.12888,2.1292,2.12888,2.1292,3516547.0
2006-08-10 18:33:00,2.12905,2.12905,2.12888,2.12888,209751.0
2006-08-10 18:34:00,2.12881,2.12881,2.12863,2.12866,6113863.0
2006-08-10 18:35:00,2.12865,2.12865,2.12847,2.12847,8937937.0
2006-08-10 18:36:00,2.12845,2.12849,2.12845,2.12847,1555742.0
2006-08-10 18:37:00,2.12844,2.12844,2.12805,2.12818,1337145.0
2006-08-10 18:38:00,2.12816,2.12816,2.12785,2.12805,3131831.0
2006-08-10 18:39:00,2.12805,2.1281,2.12786,2.12803,16196958.0
2006-08-10 18:40:00,2.12789,2.12789,2.12779,2.12779,313363.0
2006-08-10 18:41:00,2.1278,2.12786,2.12767,2.12767,2965729.0
2006-08-10 18:42:00,2.12766,2.1277,2.12751,2.1277,9694465.0
2006-08-10 18:43:00,2.12749,2.12749,2.12744,2.12744,849693.0
2006-08-10 18:44:00,2.12723,2.12731,2.12718,2.12718,720000.0
2006-08-10 18:46:00,2.12729,2.12731,2.12723,2.12731,8570013.0
2006-08-10 18:47:00,2.12727,2.12749,2.12727,2.12743,7140003.0
2006-08-10 18:48:00,2.12741,2.12741,2.12727,2.12727,575263.0
2006-08-10 18:49:00,2.12733,2.1275,2.12725,2.1275,5048236.0
2006-08-10 18:50:00,2.12753,2.12762,2.12748,2.12748,15746532.0
2006-08-10 18:51:00,2.1276,2.12799,2.1276,2.12799,9722349.0
2006-08-10 18:52:00,2.12802,2.12803,2.12779,2.12799,115308.0
2006-08-10 18:53:00,2.12793,2.12806,2.12793,2.12806,12352129.0
2006-08-10 18:54:00,2.12793,2.12811,2.12793,2.12808,1765916.0
2006-08-10 18:55:00,2.12808,2.12808,2.1279,2.12807,23352244.0
2006-08-10 18:56:00,2.12797,2.12813,2.12797,2.12813,210285.0
2006-08-10 18:58:00,2.12818,2.12822,2.1281,2.1281,2858607.0
2006-08-10 18:59:00,2.12808,2.12808,2.1279,2.1279,489213.0
2006-08-10 19:00:00,2.12793,2.12793,2.12776,2.1278,370087.0
2006-08-10 19:01:00,2.12781,2.12785,2.12768,2.12781,3380167.0
2006-08-10 19:02:00,2.12786,2.12798,2.12786,2.12794,2390947.0
2006-08-10 19:03:00,2.12789,2.12792,2.12767,2.12786,8705354.0
2006-08-10 19:04:00,2.12804,2.12854,2.12804,2.12854,6955351.0
2006-08-10 19:05:00,2.12854,2.1288,2.12854,2.12878,8679035.0
2006-08-10 19:06:00,2.12873,2.12873,2.12826,2.12829,1596726.0
2006-08-10 19:07:00,2.12822,2.12822,2.12778,2.12778,10409031.0
2006-08-10 19:10:00,2.12784,2.12799,2.12784,2.12791,6432963.0
2006-08-10 19:11:00,2.12788,2.12802,2.12788,2.12791,2278477.0
2006-08-10 19:12:00,2.12784,2.12807,2.12638,2.12807,7259109.0
2006-08-10 19:13:00,2.12801,2.12859,2.12801,2.12855,3868692.0
2006-08-10 19:14:00,2.12844,2.12844,2.12824,2.12825,2341529.0
2006-08-10 19:15:00,2.12818,2.12818,2.12772,2.12779,3791160.0
2006-08-10 19:16:00,2.12776,2.12786,2.12771,2.12786,9350247.0
2006-08-10 19:17:00,2.12797,2.12818,2.12797,2.12803,1663431.0
2006-08-10 19:18:00,2.12811,2.12815,2.12802,2.12802,2778605.0
2006-08-10 19:19:00,2.12799,2.12802,2.12647,2.12802,12023373.0
2006-08-10 19:20:00,2.12814,2.12818,2.12814,2.12818,370648.0
2006-08-10 19:21:00,2.12837,2.12858,2.12837,2.12858,7341514.0
2006-08-10 19:22:00,2.12854,2.12854,2.12836,2.12836,4452241.0
2006-08-10 19:23:00,2.12842,2.1285,2.12835,2.1285,3515113.0
2006-08-10 19:24:00,2.12863,2.12887,2.12863,2.12887,14288688.0
2006-08-10 19:25:00,2.129,2.12922,2.129,2.12922,2107665.0
2006-08-10 19:26:00,2.12929,2.12933,2.12914,2.12933,1956696.0
2006-08-10 19:27:00,2.12926,2.12937,2.12924,2.12924,15564835.0
2006-08-10 19:28:00,2.12915,2.12915,2.1289,2.1289,3562083.0
2006-08-10 19:29:00,2.1288,2.12897,2.12879,2.12893,2768634.0
2006-08-10 19:30:00,2.129,2.12919,2.129,2.12919,7109086.0
2006-08-10 19:31:00,2.12923,2.12955,2.12923,2.12955,12093618.0
2006-08-10 19:32:00,2.12958,2.12958,2.12938,2.12947,7237678.0
2006-08-10 19:33:00,2.12963,2.12982,2.12963,2.12982,5271026.0
2006-08-10 19:34:00,2.12981,2.12986,2.12968,2.12975,7149363.0
2006-08-10 19:35:00,2.12978,2.1298,2.12965,2.1298,5584635.0
2006-08-10 19:36:00,2.12988,2.13008,2.12988,2.13008,4958314.0
2006-08-10 19:37:00,2.13021,2.13034,2.13021,2.13034,2494722.0
2006-08-10 19:38:00,2.13044,2.13067,2.13034,2.13067,2128750.0
2006-08-10 19:39:00,2.13075,2.13075,2.13051,2.13058,6817111.0
2006-08-10 19:40:00,2.13069,2.13079,2.13057,2.13061,3672392.0
2006-08-10 19:41:00,2.13057,2.13058,2.13038,2.13058,3117632.0
2006-08-10 19:42:00,2.13059,2.13074,2.13059,2.1307,7067486.0
2006-08-10 19:43:00,2.13066,2.13083,2.13066,2.13072,3971096.0
2006-08-10 19:44:00,2.13079,2.13096,2.13079,2.13086,1874181.0
2006-08-10 19:45:00,2.13082,2.13082,2.13066,2.13066,2012681.0
2006-08-10 19:46:00,2.13073,2.13098,2.13073,2.13098,9456387.0
2006-08-10 19:47:00,2.13115,2.13115,2.13112,2.13112,9658393.0
2006-08-10 19:48:00,2.13098,2.13098,2.13083,2.13097,2229688.0
2006-08-10 19:49:00,2.13098,2.13102,2.13094,2.13098,28389302.0
2006-08-10 19:50:00,2.13101,2.13109,2.13083,2.13083,2834255.0
2006-08-10 19:51:00,2.13073,2.13073,2.1305,2.1305,7733036.0
2006-08-10 19:52:00,2.13038,2.13051,2.13032,2.13032,15868743.0
2006-08-10 19:53:00,2.1303,2.13032,2.13011,2.13011,3376323.0
2006-08-10 19:54:00,2.13023,2.13054,2.13023,2.13054,752914.0
2006-08-10 19:55:00,2.13063,2.13063,2.1305,2.13051,2341956.0
2006-08-10 19:56:00,2.13054,2.13073,2.13046,2.13073,698945.0
2006-08-10 19:58:00,2.13089,2.1311,2.13089,2.1311,1312387.0
2006-08-10 19:59:00,2.13113,2.1314,2.13113,2.1314,13919192.0
2006-08-10 20:00:00,2.13131,2.13131,2.13118,2.13118,658697.0
2006-08-10 20:01:00,2.131,2.131,2.13055,2.13055,1204182.0
2006-08-10 20:02:00,2.13066,2.1307,2.13055,2.13055,3034302.0
2006-08-10 20:03:00,2.13047,2.13068,2.13047,2.13058,3627518.0
2006-08-10 20:04:00,2.13047,2.13047,2.13001,2.13001,18573557.0
2006-08-10 20:05:00,2.13041,2.13042,2.13031,2.1304,3263572.0
2006-08-10 20:06:00,2.13033,2.13033,2.13022,2.13022,3889457.0
2006-08-10 20:07:00,2.13022,2.13033,2.13016,2.13017,2810651.0
2006-08-10 20:08:00,2.13029,2.13044,2.1302,2.13044,19737200.0
2006-08-10 20:09:00,2.13031,2.13031,2.1302,2.13022,1586970.0
2006-08-10 20:10:00,2.13032,2.13049,2.13032,2.13044,1496017.0
2006-08-10 20:11:00,2.13056,2.13085,2.13056,2.13085,1020975.0
2006-08-10 20:12:00,2.13093,2.13109,2.13093,2.13109,973153.0
2006-08-10 20:13:00,2.13093,2.13123,2.13093,2.13097,5723232.0
2006-08-10 20:14:00,2.13093,2.13104,2.13085,2.13092,14388456.0
2006-08-10 20:15:00,2.13099,2.13104,2.13099,2.13104,773661.0
2006-08-10 20:16:00,2.13102,2.1312,2.13084,2.13084,4586995.0
2006-08-10 20:17:00,2.13078,2.13087,2.13054,2.13087,4000642.0
2006-08-10 20:18:00,2.13103,2.13142,2.13103,2.13142,1383554.0
2006-08-10 20:19:00,2.13171,2.13181,2.13154,2.13154,6673284.0
2006-08-10 20:20:00,2.13157,2.13157,2.13121,2.13121,13144952.0
2006-08-10 20:21:00,2.13122,2.13125,2.13085,2.13085,3624085.0
2006-08-10 20:22:00,2.13086,2.13091,2.13072,2.13091,740883.0
2006-08-10 20:23:00,2.13091,2.13091,2.1307,2.13077,5815037.0
2006-08-10 20:24:00,2.13071,2.13071,2.13051,2.13051,4925685.0
2006-08-10 20:25:00,2.13055,2.13055,2.13036,2.13036,1524554.0
2006-08-10 20:26:00,2.13046,2.13094,2.13046,2.13094,7490311.0
2006-08-10 20:27:00,2.13101,2.13125,2.13101,2.13125,364807.0
2006-08-10 20:28:00,2.13094,2.13133,2.13066,2.13133,13433673.0
2006-08-10 20:29:00,2.13145,2.13145,2.13123,2.13123,5193708.0
2006-08-10 20:30:00,2.13097,2.13121,2.13097,2.131,5987577.0
2006-08-10 20:31:00,2.13118,2.13128,2.13117,2.13117,14685888.0
2006-08-10 20:32:00,2.13116,2.13116,2.13102,2.13102,11628788.0
2006-08-10 20:33:00,2.1309,2.13091,2.13071,2.13091,7342629.0
2006-08-10 20:34:00,2.13093,2.13108,2.1309,2.13108,5271782.0
2006-08-10 20:35:00,2.13117,2.13154,2.13117,2.13154,555637.0
2006-08-10 20:36:00,2.13156,2.13162,2.13156,2.13157,8134134.0
2006-08-10 20:37:00,2.13155,2.13155,2.13132,2.13132,2008300.0
2006-08-10 20:38:00,2.13133,2.13159,2.13133,2.13151,1990765.0
2006-08-10 20:40:00,2.13178,2.13178,2.13166,2.13173,2079884.0
2006-08-10 20:41:00,2.13177,2.13179,2.1316,2.13173,13568424.0
2006-08-10 20:42:00,2.13171,2.13197,2.13171,2.13197,736092.0
2006-08-10 20:43:00,2.13177,2.13195,2.13177,2.13189,7863581.0
2006-08-10 20:44:00,2.13176,2.13191,2.13176,2.1319,1663176.0
2006-08-10 20:46:00,2.1319,2.13206,2.13187,2.1319,5048085.0
2006-08-10 20:47:00,2.13186,2.13203,2.13171,2.13203,8461700.0
2006-08-10 20:48:00,2.13202,2.13263,2.13202,2.13238,479139.0
2006-08-10 20:49:00,2.13209,2.13209,2.13187,2.13187,2756823.0
2006-08-10 20:50:00,2.13194,2.132,2.13192,2.13198,800011.0
2006-08-10 20:51:00,2.13207,2.13209,2.132,2.13203,10672847.0
2006-08-10 20:52:00,2.13192,2.13192,2.13156,2.13156,4086661.0
2006-08-10 20:53:00,2.13151,2.13171,2.1315,2.13171,2658434.0
2006-08-10 20:54:00,2.13168,2.13229,2.13168,2.1322,6044139.0
2006-08-10 20:55:00,2.13235,2.13265,2.13225,2.13265,9619766.0
2006-08-10 20:56:00,2.13266,2.13278,2.13266,2.13273,1016439.0
2006-08-10 20:57:00,2.13272,2.13272,2.13236,2.13236,4464971.0
2006-08-10 20:58:00,2.13237,2.13237,2.13209,2.13209,2023039.0
2006-08-10 20:59:00,2.13217,2.13217,2.13198,2.13198,999819.0
2006-08-10 21:00:00,2.13196,2.13196,2.13173,2.13179,1442631.0
2006-08-10 21:01:00,2.13177,2.13177,2.13131,2.13131,5100766.0
2006-08-10 21:02:00,2.13133,2.13173,2.13133,2.13173,8270384.0
2006-08-10 21:03:00,2.13185,2.13191,2.13185,2.13188,8111908.0
2006-08-10 21:04:00,2.13179,2.13211,2.13179,2.13211,1989071.0
2006-08-10 21:05:00,2.13212,2.13238,2.13212,2.13238,3886602.0
2006-08-10 21:06:00,2.13242,2.13258,2.13238,2.13258,3450157.0
2006-08-10 21:07:00,2.13254,2.13254,2.13218,2.13226,5819446.0
2006-08-10 21:08:00,2.1321,2.13218,2.13196,2.13197,10495588.0
2006-08-10 21:09:00,2.1319,2.1319,2.13153,2.1316,8011861.0
2006-08-10 21:11:00,2.13157,2.13166,2.13157,2.13163,8042409.0
2006-08-10 21:12:00,2.13155,2.13159,2.13148,2.13148,2457145.0
2006-08-10 21:13:00,2.13164,2.13164,2.13156,2.13156,11954608.0
2006-08-10 21:14:00,2.13172,2.13193,2.13172,2.13193,1506915.0
2006-08-10 21:15:00,2.13198,2.13244,2.13189,2.13244,3217349.0
2006-08-10 21:16:00,2.13233,2.13233,2.13217,2.13217,1101799.0
2006-08-10 21:17:00,2.13217,2.13217,2.13205,2.13208,10504764.0
2006-08-10 21:18:00,2.13211,2.13212,2.13201,2.13201,5785865.0
2006-08-10 21:19:00,2.13198,2.132,2.13183,2.132,1523804.0
2006-08-10 21:20:00,2.13185,2.13197,2.13185,2.13187,575353.0
2006-08-10 21:21:00,2.13189,2.13202,2.13188,2.13202,2018736.0
2006-08-10 21:22:00,2.13216,2.13237,2.1321,2.13237,4589599.0
2006-08-10 21:23:00,2.1324,2.13251,2.13232,2.13244,1572712.0
2006-08-10 21:24:00,2.13245,2.13245,2.13234,2.13235,1795705.0
2006-08-10 21:25:00,2.13226,2.13226,2.13196,2.13196,3607822.0
2006-08-10 21:26:00,2.13192,2.13192,2.13167,2.13177,2715448.0
2006-08-10 21:27:00,2.13167,2.13167,2.13122,2.13122,5234038.0
2006-08-10 21:28:00,2.13122,2.13134,2.13113,2.13134,12151862.0
2006-08-10 21:29:00,2.13132,2.13148,2.13132,2.13148,6152851.0
2006-08-10 21:30:00,2.13156,2.13212,2.13156,2.13212,17712189.0
2006-08-10 21:31:00,2.13214,2.13233,2.13214,2.13233,1049898.0
2006-08-10 21:32:00,2.13238,2.13238,2.13202,2.13202,7709027.0
2006-08-10 21:33:00,2.13209,2.13234,2.13209,2.13234,289119.0
2006-08-10 21:34:00,2.13237,2.13264,2.13236,2.13264,20820799.0
2006-08-10 21:35:00,2.13262,2.13262,2.13251,2.13251,1998333.0
2006-08-10 21:36:00,2.13249,2.13249,2.1323,2.1323,1747561.0
2006-08-10 21:37:00,2.13227,2.13227,2.1317,2.13175,5081768.0
2006-08-10 21:38:00,2.13179,2.13187,2.1317,2.1318,9535340.0
2006-08-10 21:39:00,2.13188,2.13196,2.13185,2.13196,886927.0
2006-08-10 21:40:00,2.13199,2.132,2.13191,2.13191,17370052.0
2006-08-10 21:41:00,2.13193,2.13199,2.13189,2.13199,5619417.0
2006-08-10 21:42:00,2.13205,2.13237,2.13205,2.13237,818215.0
2006-08-10 21:43:00,2.13246,2.13265,2.13246,2.13256,374394.0
2006-08-10 21:44:00,2.13256,2.13259,2.13238,2.13238,13558383.0
2006-08-10 21:45:00,2.1324,2.13268,2.1324,2.1325,4990966.0
2006-08-10 21:46:00,2.13236,2.1325,2.13234,2.1325,701568.0
2006-08-10 21:48:00,2.13259,2.13286,2.13237,2.13286,11788579.0
2006-08-10 21:49:00,2.13291,2.13299,2.13282,2.13282,7559309.0
2006-08-10 21:50:00,2.13283,2.13307,2.13261,2.13307,7067538.0
2006-08-10 21:51:00,2.13307,2.13338,2.13307,2.13338,6733070.0
2006-08-10 21:52:00,2.13336,2.13336,2.13315,2.13315,3295792.0
2006-08-10 21:53:00,2.13305,2.13325,2.13172,2.13172,6357363.0
2006-08-10 21:54:00,2.13314,2.13314,2.13297,2.1331,6114721.0
2006-08-10 21:55:00,2.13303,2.13312,2.13303,2.13308,766356.0
2006-08-10 21:56:00,2.13287,2.133,2.13287,2.13289,6487473.0
2006-08-10 21:57:00,2.13269,2.13269,2.13241,2.13256,2352683.0
2006-08-10 21:58:00,2.13242,2.13249,2.13237,2.13244,2578369.0
2006-08-10 21:59:00,2.13229,2.13251,2.13223,2.13251,16829093.0
2006-08-10 22:00:00,2.13248,2.13294,2.13248,2.13294,2304860.0
2006-08-10 22:01:00,2.13291,2.13291,2.13262,2.13262,5725529.0
2006-08-10 22:02:00,2.1325,2.13254,2.13211,2.13211,5574601.0
2006-08-10 22:03:00,2.1321,2.1321,2.13197,2.13203,552892.0
2006-08-10 22:04:00,2.13196,2.13196,2.13179,2.13187,132488.0
2006-08-10 22:05:00,2.13192,2.13196,2.13182,2.13194,4077899.0
2006-08-10 22:06:00,2.13192,2.13192,2.13179,2.13179,3352400.0
2006-08-10 22:07:00,2.13175,2.13175,2.13145,2.13169,7646402.0
2006-08-10 22:08:00,2.13164,2.13173,2.13157,2.13157,5248524.0
2006-08-10 22:09:00,2.13152,2.13155,2.13145,2.13145,4891512.0
2006-08-10 22:10:00,2.13142,2.13148,2.13121,2.13148,543920.0
2006-08-10 22:11:00,2.13151,2.13182,2.13151,2.13182,13490684.0
2006-08-10 22:12:00,2.13167,2.13167,2.13153,2.13153,10038036.0
2006-08-10 22:13:00,2.13155,2.13155,2.13134,2.13147,7145800.0
2006-08-10 22:14:00,2.13156,2.13165,2.13145,2.13165,1358736.0
2006-08-10 22:15:00,2.13169,2.13175,2.13159,2.13175,5473593.0
2006-08-10 22:16:00,2.13168,2.13168,2.13154,2.13166,4769574.0
2006-08-10 22:17:00,2.13141,2.13172,2.13141,2.1316,3829684.0
2006-08-10 22:18:00,2.13148,2.1316,2.13148,2.1316,2695664.0
2006-08-10 22:19:00,2.13163,2.13177,2.13163,2.13172,8666347.0
2006-08-10 22:20:00,2.13187,2.1321,2.13187,2.1321,6472537.0
2006-08-10 22:21:00,2.1322,2.1324,2.13216,2.1324,16576651.0
2006-08-10 22:22:00,2.13259,2.13259,2.1322,2.13221,1037915.0
2006-08-10 22:23:00,2.13225,2.13225,2.13217,2.13219,2828180.0
2006-08-10 22:24:00,2.13233,2.13255,2.13233,2.13255,2910200.0
2006-08-10 22:25:00,2.13267,2.13314,2.13267,2.13314,3714282.0
2006-08-10 22:26:00,2.13318,2.13349,2.13318,2.13342,1000534.0
2006-08-10 22:27:00,2.13326,2.13334,2.13326,2.13334,314338.0
2006-08-10 22:28:00,2.13332,2.13345,2.13302,2.13345,10312529.0
2006-08-10 22:29:00,2.13349,2.13357,2.13336,2.13336,2481649.0
2006-08-10 22:30:00,2.13336,2.13336,2.13311,2.13311,2044261.0
2006-08-10 22:31:00,2.13311,2.13322,2.13303,2.13314,7370597.0
2006-08-10 22:32:00,2.13317,2.13317,2.13298,2.13307,1190534.0
2006-08-10 22:33:00,2.13302,2.13327,2.13302,2.13327,1982944.0
2006-08-10 22:34:00,2.13336,2.13348,2.13333,2.13348,12295564.0
2006-08-10 22:35:00,2.13342,2.13352,2.13338,2.13338,4694593.0
2006-08-10 22:36:00,2.13337,2.13353,2.13337,2.13345,3641702.0
2006-08-10 22:37:00,2.1335,2.1335,2.1334,2.1335,6588950.0
2006-08-10 22:38:00,2.13354,2.13359,2.13342,2.13354,3921790.0
2006-08-10 22:39:00,2.13347,2.13347,2.13306,2.13313,3231975.0
2006-08-10 22:40:00,2.13325,2.13325,2.13174,2.13303,5886733.0
2006-08-10 22:41:00,2.13309,2.13309,2.13301,2.13301,3161124.0
2006-08-10 22:42:00,2.13305,2.13325,2.13305,2.13325,1814859.0
2006-08-10 22:43:00,2.1332,2.13347,2.1332,2.13347,8602437.0
2006-08-10 22:44:00,2.13357,2.13357,2.13341,2.13356,3302215.0
2006-08-10 22:45:00,2.1335,2.1335,2.13334,2.13345,1168969.0
2006-08-10 22:47:00,2.13347,2.13357,2.1333,2.13357,2065736.0
2006-08-10 22:48:00,2.13363,2.13419,2.13363,2.13367,18485150.0
2006-08-10 22:49:00,2.13404,2.13412,2.13395,2.13409,6181390.0
2006-08-10 22:50:00,2.13411,2.13411,2.13379,2.13397,9493257.0
2006-08-10 22:51:00,2.134,2.134,2.13393,2.13393,3845028.0
2006-08-10 22:52:00,2.13388,2.13388,2.13377,2.13379,2664120.0
2006-08-10 22:53:00,2.13379,2.13379,2.13355,2.13355,1105807.0
2006-08-10 22:54:00,2.13343,2.13368,2.13343,2.13368,9414760.0
2006-08-10 22:55:00,2.13367,2.13367,2.13353,2.13355,15044005.0
2006-08-10 22:56:00,2.13369,2.13387,2.13361,2.13384,2604728.0
2006-08-10 22:57:00,2.13394,2.13399,2.13394,2.13399,2516171.0
2006-08-10 22:58:00,2.13391,2.1343,2.13391,2.1343,7339924.0
2006-08-10 23:21:00,2.13434,2.13434,2.13314,2.13314,6800745.0
2006-08-10 23:22:00,2.13294,2.13294,2.13258,2.13258,4108213.0
2006-08-10 23:23:00,2.13253,2.13253,2.13231,2.13245,2944446.0
2006-08-10 23:25:00,2.1325,2.13289,2.1325,2.13289,582066.0
2006-08-10 23:26:00,2.13281,2.13281,2.13251,2.13265,5350965.0
2006-08-10 23:27:00,2.13266,2.13266,2.13244,2.13259,7078317.0
2006-08-10 23:28:00,2.13261,2.13263,2.13253,2.13263,9862113.0
2006-08-10 23:29:00,2.13255,2.13275,2.13247,2.1325,13269573.0
2006-08-10 23:30:00,2.13256,2.13263,2.13229,2.13229,7470294.0
2006-08-10 23:31:00,2.13231,2.13244,2.13231,2.13244,6858329.0
2006-08-10 23:32:00,2.13249,2.13261,2.13249,2.13261,5651680.0
2006-08-10 23:33:00,2.13264,2.13287,2.13262,2.13287,1127649.0
2006-08-10 23:34:00,2.13291,2.13291,2.13275,2.13275,327246.0
2006-08-10 23:38:00,2.1327,2.13281,2.13232,2.13281,5109793.0
2006-08-10 23:39:00,2.13275,2.13301,2.13275,2.13301,1617809.0
2006-08-10 23:43:00,2.13308,2.13341,2.13308,2.13341,1918257.0
2006-08-10 23:44:00,2.13345,2.13345,2.13339,2.13339,1410503.0
2006-08-10 23:45:00,2.13329,2.13329,2.13298,2.13313,1043349.0
2006-08-10 23:46:00,2.13321,2.13333,2.13321,2.13333,12741028.0
2006-08-10 23:47:00,2.13339,2.13357,2.13337,2.13343,2899687.0
2006-08-10 23:48:00,2.13343,2.13343,2.13192,2.13192,15821005.0
2006-08-10 23:49:00,2.13341,2.13362,2.13339,2.13362,5541696.0
2006-08-10 23:50:00,2.13376,2.13376,2.13366,2.13366,3455878.0
2006-08-10 23:52:00,2.13372,2.13418,2.13372,2.13415,3556486.0
2006-08-10 23:53:00,2.13408,2.13408,2.134,2.134,2814477.0
2006-08-10 23:54:00,2.13394,2.13394,2.13382,2.13385,11236098.0
2006-08-10 23:56:00,2.13395,2.13395,2.13349,2.13376,17064801.0
2006-08-10 23:58:00,2.13381,2.13388,2.13361,2.1337,6572476.0
2006-08-11 00:02:00,2.13374,2.13382,2.13363,2.13382,4930554.0
2006-08-11 00:03:00,2.13379,2.13411,2.13379,2.13403,1449254.0
2006-08-11 00:04:00,2.13419,2.13438,2.13419,2.13436,11204378.0
2006-08-11 00:05:00,2.13442,2.13454,2.13442,2.13448,2508573.0
2006-08-11 00:06:00,2.13429,2.1345,2.13429,2.1345,771273.0
2006-08-11 00:08:00,2.13454,2.13485,2.13454,2.13485,9139575.0
2006-08-11 00:09:00,2.13474,2.13477,2.13472,2.13474,3748764.0
2006-08-11 00:10:00,2.13465,2.13465,2.13432,2.13432,6090099.0
2006-08-11 00:11:00,2.13425,2.13425,2.13413,2.13413,3232838.0
2006-08-11 00:12:00,2.13429,2.13443,2.13429,2.13443,2324966.0
2006-08-11 00:13:00,2.13439,2.13439,2.13415,2.13415,4596411.0
2006-08-11 00:14:00,2.13401,2.13412,2.13401,2.13412,4671408.0
2006-08-11 00:15:00,2.1343,2.13459,2.1343,2.13454,5749342.0
2006-08-11 00:16:00,2.13456,2.1346,2.13443,2.13446,13183110.0
2006-08-11 00:17:00,2.13445,2.13445,2.13423,2.13428,10694194.0
2006-08-11 00:18:00,2.1342,2.13445,2.1342,2.13445,386502.0
2006-08-11 00:19:00,2.13454,2.1347,2.13425,2.13442,3938647.0
2006-08-11 00:20:00,2.13453,2.13465,2.13449,2.13465,16605032.0
2006-08-11 00:21:00,2.13463,2.13463,2.13446,2.13449,6733209.0
2006-08-11 00:22:00,2.13446,2.13465,2.13444,2.13465,12590505.0
2006-08-11 00:23:00,2.13453,2.13475,2.13453,2.1346,2453431.0
2006-08-11 00:24:00,2.13463,2.13463,2.13444,2.13444,746338.0
2006-08-11 00:25:00,2.13432,2.13432,2.13408,2.13418,1955926.0
2006-08-11 00:26:00,2.13429,2.13451,2.13427,2.13451,3132746.0
2006-08-11 00:27:00,2.13458,2.13458,2.13436,2.13442,1176316.0
2006-08-11 00:29:00,2.13449,2.13457,2.1344,2.13449,2396084.0
2006-08-11 00:30:00,2.13462,2.13484,2.1346,2.13484,5844599.0
2006-08-11 00:32:00,2.13479,2.13479,2.1346,2.1346,2931814.0
2006-08-11 00:33:00,2.13465,2.13465,2.13437,2.13444,15101462.0
2006-08-11 00:34:00,2.13447,2.13457,2.13447,2.13457,1615646.0
2006-08-11 00:38:00,2.1347,2.13475,2.13462,2.13475,1128873.0
2006-08-11 00:39:00,2.13476,2.13487,2.13474,2.13487,7684307.0
2006-08-11 00:40:00,2.13503,2.13511,2.13503,2.13511,102168.0
2006-08-11 00:41:00,2.13513,2.13515,2.13508,2.13508,3926764.0
2006-08-11 00:42:00,2.13503,2.13525,2.13503,2.13525,2784510.0
2006-08-11 00:43:00,2.13534,2.13559,2.13534,2.13559,2729818.0
2006-08-11 00:44:00,2.13548,2.13552,2.13503,2.13503,3626449.0
2006-08-11 00:45:00,2.135,2.135,2.13472,2.13472,5416186.0
2006-08-11 00:46:00,2.13465,2.13483,2.13456,2.13483,6946876.0
2006-08-11 00:47:00,2.13492,2.13515,2.13492,2.13515,5001645.0
2006-08-11 00:48:00,2.13509,2.13509,2.13494,2.13507,3341555.0
2006-08-11 00:49:00,2.13511,2.13533,2.13509,2.13533,1060555.0
2006-08-11 00:50:00,2.13509,2.1351,2.13491,2.13491,2933266.0
2006-08-11 00:51:00,2.13489,2.13489,2.13477,2.13477,856493.0
2006-08-11 00:52:00,2.13455,2.13457,2.1345,2.1345,658668.0
2006-08-11 00:53:00,2.13456,2.13459,2.13436,2.13451,12861769.0
2006-08-11 00:54:00,2.13448,2.13464,2.13448,2.13464,1224512.0
2006-08-11 00:55:00,2.13461,2.13474,2.13458,2.13474,3774007.0
2006-08-11 00:56:00,2.13473,2.13473,2.13452,2.13452,2130676.0
2006-08-11 00:57:00,2.13454,2.13457,2.13454,2.13457,2083429.0
2006-08-11 00:58:00,2.13473,2.13485,2.13464,2.13474,15586222.0
2006-08-11 00:59:00,2.13473,2.13476,2.13459,2.13476,1847568.0
2006-08-11 01:00:00,2.13481,2.13505,2.13481,2.13505,1026340.0
2006-08-11 01:01:00,2.13505,2.13521,2.13505,2.13511,13026749.0
2006-08-11 01:02:00,2.13509,2.13522,2.13502,2.1351,2223038.0
2006-08-11 01:03:00,2.13495,2.13508,2.13488,2.13508,14589889.0
2006-08-11 01:04:00,2.13493,2.13508,2.13493,2.13508,4084381.0
2006-08-11 01:10:00,2.13502,2.13502,2.13481,2.13481,2224412.0
2006-08-11 01:11:00,2.13477,2.13487,2.13463,2.13463,3465175.0
2006-08-11 01:14:00,2.13476,2.13484,2.13476,2.13484,5426060.0
2006-08-11 01:15:00,2.13477,2.13481,2.13455,2.13455,3735555.0
2006-08-11 01:16:00,2.1346,2.13466,2.13452,2.13466,5469544.0
2006-08-11 01:17:00,2.13463,2.13463,2.13432,2.13432,11401343.0
2006-08-11 01:18:00,2.13427,2.13427,2.13381,2.13381,889246.0
2006-08-11 01:19:00,2.13376,2.13382,2.13369,2.1337,3853232.0
2006-08-11 01:20:00,2.13363,2.13374,2.13357,2.13374,1491379.0
2006-08-11 01:21:00,2.13373,2.13373,2.13352,2.13352,1834465.0
2006-08-11 01:22:00,2.13338,2.13338,2.13311,2.13311,1198244.0
2006-08-11 01:23:00,2.13316,2.13337,2.13316,2.13337,2297634.0
2006-08-11 01:25:00,2.13339,2.13347,2.13339,2.13347,188486.0
2006-08-11 01:26:00,2.13351,2.13356,2.1331,2.13343,435369.0
2006-08-11 01:28:00,2.13342,2.13357,2.13342,2.13357,2259761.0
2006-08-11 01:29:00,2.13355,2.13358,2.13337,2.13344,2645560.0
2006-08-11 01:30:00,2.13351,2.13357,2.13341,2.13357,2542772.0
2006-08-11 01:31:00,2.13367,2.13372,2.13367,2.13369,717848.0
2006-08-11 01:32:00,2.13357,2.13357,2.13333,2.13333,5913.0
2006-08-11 01:33:00,2.13345,2.13351,2.13341,2.13351,2994745.0
2006-08-11 01:35:00,2.13357,2.13369,2.13357,2.13369,754899.0
2006-08-11 01:36:00,2.1337,2.13381,2.1337,2.13381,6328822.0
2006-08-11 01:37:00,2.13389,2.13411,2.13387,2.13411,3312991.0
2006-08-11 01:38:00,2.13401,2.13401,2.13369,2.13385,2355905.0
2006-08-11 01:40:00,2.1339,2.13403,2.13388,2.13398,21904747.0
2006-08-11 01:41:00,2.13386,2.13386,2.13369,2.13369,1539995.0
2006-08-11 01:42:00,2.13372,2.13387,2.13372,2.13387,6043819.0
2006-08-11 01:43:00,2.13395,2.13412,2.13395,2.13402,12783696.0
2006-08-11 01:44:00,2.13399,2.13399,2.1337,2.13371,20295379.0
2006-08-11 01:45:00,2.13379,2.13384,2.13376,2.13376,3111927.0
2006-08-11 01:46:00,2.13391,2.134,2.13391,2.134,1233053.0
2006-08-11 01:48:00,2.13401,2.13401,2.13382,2.13382,1234290.0
2006-08-11 01:50:00,2.13367,2.13367,2.13353,2.13365,1383108.0
2006-08-11 01:51:00,2.13369,2.1339,2.13367,2.1339,7518335.0
2006-08-11 01:52:00,2.13379,2.13379,2.13301,2.13301,1860813.0
2006-08-11 01:53:00,2.13304,2.13304,2.1329,2.1329,3878907.0
2006-08-11 01:54:00,2.13266,2.13266,2.13243,2.13243,1328942.0
2006-08-11 01:55:00,2.13231,2.1324,2.13225,2.13225,951388.0
2006-08-11 01:56:00,2.13228,2.13228,2.13223,2.13223,667120.0
2006-08-11 01:57:00,2.13216,2.13216,2.13186,2.13186,1228248.0
2006-08-11 01:58:00,2.13182,2.13206,2.13182,2.13206,2284442.0
2006-08-11 01:59:00,2.13202,2.13216,2.13202,2.13216,5762447.0
2006-08-11 02:00:00,2.13211,2.13221,2.13211,2.13221,276395.0
2006-08-11 02:01:00,2.1322,2.13224,2.13205,2.13205,6954638.0
2006-08-11 02:02:00,2.13216,2.13216,2.13208,2.13208,2524249.0
2006-08-11 02:03:00,2.13193,2.13193,2.13171,2.13182,2690001.0
2006-08-11 02:04:00,2.13173,2.1319,2.13171,2.1319,14738910.0
2006-08-11 02:05:00,2.13195,2.13197,2.13181,2.13187,8992989.0
2006-08-11 02:06:00,2.13197,2.13201,2.13181,2.13201,1160221.0
2006-08-11 02:07:00,2.13206,2.13226,2.13206,2.13226,2948341.0
2006-08-11 02:08:00,2.13245,2.13276,2.13245,2.13264,4155378.0
2006-08-11 02:09:00,2.13271,2.13308,2.13271,2.13308,2419148.0
2006-08-11 02:10:00,2.13313,2.13332,2.13302,2.13332,6457782.0
2006-08-11 02:11:00,2.13293,2.13344,2.13293,2.13305,5399993.0
2006-08-11 02:13:00,2.13298,2.13301,2.13281,2.13301,524244.0
2006-08-11 02:14:00,2.13306,2.13319,2.13306,2.13319,1789036.0
2006-08-11 02:15:00,2.13332,2.13332,2.13292,2.13296,3488502.0
2006-08-11 02:16:00,2.13305,2.13305,2.13294,2.13301,7475890.0
2006-08-11 02:17:00,2.13314,2.13316,2.13306,2.13316,1036105.0
2006-08-11 02:18:00,2.13331,2.13331,2.13328,2.13328,2930766.0
2006-08-11 02:19:00,2.13311,2.13328,2.13167,2.13328,4892945.0
2006-08-11 02:20:00,2.13321,2.13321,2.13308,2.13308,3541504.0
2006-08-11 02:21:00,2.13305,2.13305,2.13269,2.13269,3633978.0
2006-08-11 02:22:00,2.13262,2.13262,2.13247,2.13247,6392089.0
2006-08-11 02:23:00,2.13225,2.13238,2.1321,2.1321,3630447.0
2006-08-11 02:24:00,2.13202,2.13203,2.13192,2.13192,2410180.0
2006-08-11 02:25:00,2.1319,2.1319,2.13184,2.13188,5153539.0
2006-08-11 02:26:00,2.13203,2.13233,2.13203,2.13233,2164786.0
2006-08-11 02:27:00,2.1325,2.13291,2.13245,2.13291,1248072.0
2006-08-11 02:28:00,2.13292,2.13325,2.13291,2.13325,3205398.0
2006-08-11 02:29:00,2.13321,2.13321,2.13293,2.13293,1950445.0
2006-08-11 02:30:00,2.1326,2.13275,2.1326,2.13271,2685767.0
2006-08-11 02:31:00,2.1327,2.13286,2.13266,2.13286,11149886.0
2006-08-11 02:32:00,2.1329,2.1329,2.13283,2.13283,323892.0
2006-08-11 02:33:00,2.13298,2.13311,2.13298,2.13311,4337831.0
2006-08-11 02:34:00,2.13318,2.13375,2.13318,2.13375,4103724.0
2006-08-11 02:35:00,2.13382,2.13402,2.13371,2.13402,5639795.0
2006-08-11 02:36:00,2.13371,2.13385,2.1335,2.13385,2888847.0
2006-08-11 02:37:00,2.13386,2.13386,2.13378,2.13378,10070389.0
2006-08-11 02:38:00,2.134,2.13429,2.13396,2.13417,13618054.0
2006-08-11 02:39:00,2.13395,2.13403,2.13395,2.13403,3139776.0
2006-08-11 02:40:00,2.13397,2.13399,2.13389,2.13389,98821.0
2006-08-11 02:41:00,2.13364,2.13392,2.13364,2.13377,2700522.0
2006-08-11 02:42:00,2.13393,2.13393,2.13365,2.13365,3791273.0
2006-08-11 02:43:00,2.1338,2.1338,2.13366,2.13366,355779.0
2006-08-11 02:44:00,2.13369,2.13373,2.13352,2.1336,5662141.0
2006-08-11 02:45:00,2.13354,2.13354,2.13335,2.13353,1373432.0
2006-08-11 02:46:00,2.13354,2.13371,2.13349,2.13349,7165146.0
2006-08-11 02:47:00,2.13333,2.13333,2.1331,2.1331,10366659.0
2006-08-11 02:48:00,2.13321,2.13321,2.13306,2.13308,7963983.0
2006-08-11 02:49:00,2.13316,2.13325,2.13316,2.13325,80574.0
2006-08-11 02:50:00,2.13323,2.13323,2.13301,2.13301,5058440.0
2006-08-11 02:51:00,2.13294,2.13295,2.13281,2.13281,5761909.0
2006-08-11 02:52:00,2.13304,2.13347,2.13304,2.13347,7660189.0
2006-08-11 02:53:00,2.13346,2.13352,2.13341,2.13352,3064485.0
2006-08-11 02:54:00,2.13363,2.13376,2.13321,2.13359,3723767.0
2006-08-11 02:55:00,2.13346,2.13346,2.13318,2.13324,143547.0
2006-08-11 02:58:00,2.13316,2.13316,2.13298,2.13308,5863919.0
2006-08-11 02:59:00,2.13311,2.13326,2.13311,2.13311,4973626.0
2006-08-11 03:00:00,2.1332,2.13339,2.1332,2.13339,18495543.0
2006-08-11 03:01:00,2.13347,2.13375,2.13343,2.13375,1948413.0
2006-08-11 03:02:00,2.13368,2.13404,2.13368,2.13404,972247.0
2006-08-11 03:03:00,2.13406,2.13406,2.13377,2.13377,6389081.0
2006-08-11 03:04:00,2.13389,2.13389,2.13368,2.13368,783194.0
2006-08-11 03:05:00,2.13375,2.13375,2.13364,2.13366,1382057.0
2006-08-11 03:06:00,2.13214,2.13344,2.13214,2.13336,6132833.0
2006-08-11 03:07:00,2.13326,2.13333,2.13326,2.13333,3116017.0
2006-08-11 03:08:00,2.13333,2.13342,2.13329,2.13338,6450572.0
2006-08-11 03:09:00,2.1334,2.1334,2.13313,2.13321,6948058.0
2006-08-11 03:10:00,2.13318,2.13337,2.13318,2.13337,5013188.0
2006-08-11 03:12:00,2.13344,2.13344,2.13318,2.13318,6903286.0
2006-08-11 03:13:00,2.13312,2.13312,2.1329,2.13292,638835.0
2006-08-11 03:14:00,2.13305,2.13313,2.13297,2.13297,5236562.0
2006-08-11 03:15:00,2.13303,2.13341,2.13303,2.13341,14365739.0
2006-08-11 03:16:00,2.13347,2.13377,2.1334,2.13377,5519678.0
2006-08-11 03:17:00,2.13369,2.13369,2.13367,2.13367,53945.0
2006-08-11 03:18:00,2.13365,2.13365,2.13341,2.13342,6099441.0
2006-08-11 03:19:00,2.13322,2.13333,2.13322,2.13329,16464505.0
2006-08-11 03:20:00,2.13325,2.13346,2.13323,2.13346,949599.0
2006-08-11 03:21:00,2.13337,2.13355,2.1332,2.1332,1525616.0
2006-08-11 03:23:00,2.13327,2.1334,2.13324,2.1334,1930579.0
2006-08-11 03:24:00,2.13336,2.13336,2.13299,2.13299,1954358.0
2006-08-11 03:25:00,2.13287,2.13287,2.13277,2.13277,871657.0
2006-08-11 03:26:00,2.13278,2.13278,2.13272,2.13272,299233.0
2006-08-11 03:27:00,2.13253,2.13258,2.13253,2.13257,7163190.0
2006-08-11 03:28:00,2.13255,2.13262,2.13255,2.13262,1033466.0
2006-08-11 03:29:00,2.13264,2.13267,2.13254,2.13267,19166964.0
2006-08-11 03:30:00,2.1328,2.13297,2.1328,2.13284,5943060.0
2006-08-11 03:31:00,2.13279,2.13279,2.13234,2.13236,11997100.0
2006-08-11 03:32:00,2.13227,2.13253,2.13227,2.13253,5048262.0
2006-08-11 03:33:00,2.13261,2.13311,2.13258,2.13311,27843483.0
2006-08-11 03:34:00,2.13304,2.13304,2.13287,2.13288,4004687.0
2006-08-11 03:35:00,2.13283,2.13283,2.1324,2.13253,1908700.0
2006-08-11 03:36:00,2.13248,2.133,2.13217,2.133,1590204.0
2006-08-11 03:37:00,2.13309,2.13325,2.13306,2.13314,7696809.0
2006-08-11 03:38:00,2.13303,2.13309,2.13295,2.13299,1945770.0
2006-08-11 03:39:00,2.13292,2.13292,2.13266,2.13266,563022.0
2006-08-11 03:40:00,2.1327,2.1327,2.13243,2.13248,1420267.0
2006-08-11 03:41:00,2.13244,2.13253,2.13233,2.13233,5901534.0
2006-08-11 03:42:00,2.13232,2.13232,2.1322,2.1322,10192861.0
2006-08-11 03:43:00,2.13214,2.1322,2.13207,2.1321,1011846.0
2006-08-11 03:44:00,2.13228,2.13228,2.13208,2.13224,1782095.0
2006-08-11 03:45:00,2.13228,2.13249,2.13228,2.13249,1550963.0
2006-08-11 03:46:00,2.13241,2.13271,2.13241,2.13271,11088590.0
2006-08-11 03:47:00,2.13264,2.13316,2.13264,2.13316,2390220.0
2006-08-11 03:48:00,2.13329,2.13329,2.133,2.133,7662357.0
2006-08-11 03:49:00,2.1328,2.13289,2.1328,2.13289,229284.0
2006-08-11 03:50:00,2.13285,2.13285,2.13272,2.13274,8650252.0
2006-08-11 03:51:00,2.13269,2.13269,2.13251,2.13254,9880990.0
2006-08-11 03:52:00,2.13271,2.13285,2.13267,2.13285,542290.0
2006-08-11 03:53:00,2.1329,2.1329,2.13243,2.13253,3718744.0
2006-08-11 03:54:00,2.13249,2.13249,2.13245,2.13245,3741434.0
2006-08-11 03:56:00,2.1325,2.13258,2.1325,2.13255,7679549.0
2006-08-11 03:58:00,2.13255,2.13261,2.13248,2.13261,4638324.0
2006-08-11 04:00:00,2.13261,2.13262,2.13256,2.13262,1031379.0
2006-08-11 04:01:00,2.13251,2.13271,2.13251,2.13264,2053638.0
2006-08-11 04:02:00,2.13253,2.13253,2.13243,2.13243,4861155.0
2006-08-11 04:03:00,2.13251,2.13302,2.13251,2.13302,470960.0
2006-08-11 04:04:00,2.13323,2.13342,2.13315,2.13342,5484147.0
2006-08-11 04:05:00,2.13335,2.13342,2.13335,2.13341,2526510.0
2006-08-11 04:06:00,2.13342,2.13343,2.13326,2.13333,2424916.0
2006-08-11 04:07:00,2.13319,2.13319,2.13288,2.1329,4537709.0
2006-08-11 04:08:00,2.13294,2.13294,2.13275,2.13277,10240690.0
2006-08-11 04:09:00,2.13271,2.13287,2.13265,2.13287,743228.0
2006-08-11 04:10:00,2.13285,2.13307,2.13285,2.13297,2860666.0
2006-08-11 04:11:00,2.13307,2.13314,2.13294,2.13294,923370.0
2006-08-11 04:12:00,2.13298,2.13309,2.13295,2.13299,7963953.0
2006-08-11 04:13:00,2.13295,2.13313,2.1329,2.13311,5389221.0
2006-08-11 04:14:00,2.13315,2.1334,2.13315,2.13328,1931350.0
2006-08-11 04:15:00,2.13326,2.13326,2.1328,2.1328,1581266.0
2006-08-11 04:16:00,2.13293,2.13303,2.13281,2.13281,8074318.0
2006-08-11 04:17:00,2.13307,2.13324,2.13303,2.13312,777780.0
2006-08-11 04:18:00,2.13321,2.13335,2.13316,2.13335,13769460.0
2006-08-11 04:19:00,2.13332,2.13332,2.13329,2.13329,504988.0
2006-08-11 04:20:00,2.1332,2.1333,2.13319,2.1333,2940528.0
2006-08-11 04:21:00,2.13312,2.13325,2.13296,2.13296,1285956.0
2006-08-11 04:22:00,2.1329,2.13315,2.1329,2.13315,2155291.0
2006-08-11 04:24:00,2.13321,2.13323,2.13302,2.13302,563071.0
2006-08-11 04:25:00,2.13306,2.13319,2.13304,2.13319,5844547.0
2006-08-11 04:26:00,2.13324,2.13333,2.13315,2.13333,7316289.0
2006-08-11 04:27:00,2.13331,2.13331,2.13322,2.13326,12607098.0
2006-08-11 04:28:00,2.13333,2.13365,2.13333,2.13365,13989225.0
2006-08-11 04:29:00,2.13348,2.13364,2.13336,2.13346,5663083.0
2006-08-11 04:30:00,2.13357,2.13357,2.13341,2.13349,5045864.0
2006-08-11 04:31:00,2.13352,2.13378,2.13346,2.13378,12747841.0
2006-08-11 04:32:00,2.13395,2.13437,2.13395,2.13437,306861.0
2006-08-11 04:33:00,2.13439,2.13446,2.1343,2.13439,7587430.0
2006-08-11 04:34:00,2.13426,2.13426,2.13392,2.13397,1557096.0
2006-08-11 04:35:00,2.13388,2.13403,2.13388,2.13403,4042468.0
2006-08-11 04:36:00,2.13413,2.13434,2.13382,2.13382,5833704.0
2006-08-11 04:37:00,2.13379,2.1344,2.13379,2.1344,799054.0
2006-08-11 04:38:00,2.13438,2.13438,2.13423,2.13423,1665689.0
2006-08-11 04:39:00,2.13413,2.1344,2.13411,2.13411,13839704.0
2006-08-11 04:40:00,2.13412,2.13433,2.13412,2.13431,3826712.0
2006-08-11 04:41:00,2.13431,2.13447,2.13431,2.13447,1373118.0
2006-08-11 04:42:00,2.13454,2.13454,2.13446,2.13446,473859.0
2006-08-11 04:43:00,2.1344,2.13449,2.1343,2.13449,5016949.0
2006-08-11 04:44:00,2.13464,2.13478,2.13464,2.13478,717683.0
2006-08-11 04:45:00,2.13479,2.13502,2.13479,2.13498,13356035.0
2006-08-11 04:46:00,2.13478,2.13482,2.13459,2.13459,4548515.0
2006-08-11 04:47:00,2.13465,2.135,2.13465,2.135,960001.0
2006-08-11 04:48:00,2.13502,2.13527,2.13502,2.13522,3948385.0
2006-08-11 04:49:00,2.13538,2.13538,2.13511,2.13515,2044646.0
2006-08-11 04:50:00,2.13506,2.13507,2.13469,2.13469,1443357.0
2006-08-11 04:51:00,2.1348,2.13484,2.13459,2.13459,21573068.0
2006-08-11 04:52:00,2.13444,2.1345,2.13444,2.13448,2278417.0
2006-08-11 04:53:00,2.13446,2.13461,2.13446,2.13458,4096410.0
2006-08-11 04:54:00,2.13464,2.1347,2.13464,2.1347,3114248.0
2006-08-11 04:55:00,2.13471,2.13471,2.13469,2.13469,352666.0
2006-08-11 04:56:00,2.1347,2.13474,2.13465,2.13474,3342704.0
2006-08-11 04:57:00,2.13465,2.13474,2.13465,2.13465,800458.0
2006-08-11 04:58:00,2.13451,2.1347,2.13451,2.1347,1111792.0
2006-08-11 04:59:00,2.13474,2.13474,2.13469,2.13469,622469.0
2006-08-11 05:01:00,2.13474,2.13474,2.1347,2.1347,1202040.0
2006-08-11 05:02:00,2.13467,2.13476,2.13462,2.13469,4734223.0
2006-08-11 05:03:00,2.13468,2.13468,2.13441,2.13441,694501.0
2006-08-11 05:04:00,2.13437,2.13447,2.1343,2.13447,2246049.0
2006-08-11 05:05:00,2.13446,2.13453,2.13446,2.13451,482821.0
2006-08-11 05:06:00,2.13466,2.13466,2.13429,2.13429,3492267.0
2006-08-11 05:07:00,2.1342,2.1342,2.13403,2.13405,15764696.0
2006-08-11 05:08:00,2.13412,2.13412,2.13412,2.13412,81954.0
2006-08-11 05:09:00,2.13404,2.13404,2.13384,2.13386,891890.0
2006-08-11 05:10:00,2.13388,2.13391,2.13381,2.13381,12831112.0
2006-08-11 05:11:00,2.13379,2.13382,2.13357,2.13382,1061721.0
2006-08-11 05:12:00,2.13385,2.13386,2.13385,2.13386,9658393.0
2006-08-11 05:15:00,2.13393,2.13422,2.13393,2.13422,14325656.0
2006-08-11 05:16:00,2.13418,2.13418,2.13389,2.13397,4002314.0
2006-08-11 05:17:00,2.13409,2.13409,2.134,2.134,2042941.0
2006-08-11 05:18:00,2.13394,2.13394,2.13373,2.13385,3266248.0
2006-08-11 05:19:00,2.13389,2.13397,2.13375,2.13375,2042471.0
2006-08-11 05:20:00,2.13382,2.13387,2.13375,2.13387,7172885.0
2006-08-11 05:21:00,2.13378,2.13409,2.13373,2.13409,2181096.0
2006-08-11 05:22:00,2.13407,2.13416,2.13407,2.13416,1297206.0
2006-08-11 05:23:00,2.13426,2.13426,2.13375,2.13375,4711883.0
2006-08-11 05:24:00,2.13373,2.13373,2.13366,2.13373,5439405.0
2006-08-11 05:27:00,2.13372,2.13372,2.13347,2.13355,3785232.0
2006-08-11 05:28:00,2.13363,2.13385,2.13363,2.13385,11699351.0
2006-08-11 05:30:00,2.13393,2.13455,2.13389,2.13455,13893095.0
2006-08-11 05:31:00,2.13451,2.13451,2.13432,2.13432,3796721.0
2006-08-11 05:32:00,2.13432,2.13432,2.13373,2.13383,14799689.0
2006-08-11 05:33:00,2.13399,2.13445,2.13399,2.13445,10214834.0
2006-08-11 05:34:00,2.13448,2.13448,2.1343,2.1343,2072435.0
2006-08-11 05:36:00,2.13427,2.13427,2.13375,2.13375,3790288.0
2006-08-11 05:38:00,2.13376,2.13396,2.13369,2.13396,7233732.0
2006-08-11 05:39:00,2.13405,2.13427,2.13399,2.13427,4712359.0
2006-08-11 05:41:00,2.13419,2.13419,2.13398,2.13398,2549414.0
2006-08-11 05:42:00,2.13385,2.13408,2.13385,2.13403,1545509.0
2006-08-11 05:43:00,2.13387,2.13387,2.13356,2.1337,9940727.0
2006-08-11 05:46:00,2.13378,2.13378,2.13356,2.13361,4698668.0
2006-08-11 05:47:00,2.13373,2.13381,2.13229,2.13381,7039477.0
2006-08-11 05:48:00,2.1338,2.13401,2.1338,2.13401,2483356.0
2006-08-11 05:49:00,2.13397,2.13431,2.13397,2.13431,6154767.0
2006-08-11 05:50:00,2.13431,2.13445,2.13431,2.13445,17563561.0
2006-08-11 05:51:00,2.13441,2.13441,2.13423,2.13437,1876132.0
2006-08-11 05:52:00,2.13448,2.13461,2.13448,2.13457,11013683.0
2006-08-11 05:53:00,2.13463,2.13485,2.13454,2.13485,1593697.0
2006-08-11 05:54:00,2.13489,2.1353,2.13489,2.1353,10693978.0
2006-08-11 05:55:00,2.1353,2.1353,2.13486,2.13488,7517356.0
2006-08-11 05:57:00,2.13485,2.13485,2.13473,2.13475,2514140.0
2006-08-11 05:58:00,2.13469,2.13469,2.13426,2.13439,3447743.0
2006-08-11 05:59:00,2.13437,2.13437,2.13415,2.13426,379304.0
2006-08-11 06:00:00,2.1342,2.13437,2.1342,2.13437,531695.0
2006-08-11 06:01:00,2.13437,2.13454,2.13437,2.13454,2720151.0
2006-08-11 06:02:00,2.13446,2.13489,2.13446,2.13489,1831698.0
2006-08-11 06:03:00,2.13493,2.13521,2.13493,2.13521,8654055.0
2006-08-11 06:04:00,2.1352,2.1352,2.13498,2.13499,21465434.0
2006-08-11 06:06:00,2.13492,2.13492,2.13454,2.13454,13677477.0
2006-08-11 06:07:00,2.13466,2.13477,2.13451,2.13477,106609.0
2006-08-11 06:09:00,2.13472,2.13472,2.13463,2.13463,15902378.0
2006-08-11 06:10:00,2.1346,2.13468,2.13451,2.13468,5199545.0
2006-08-11 06:11:00,2.13466,2.13474,2.13466,2.13474,593727.0
2006-08-11 06:12:00,2.13479,2.13487,2.13479,2.13487,2113434.0
2006-08-11 06:14:00,2.1349,2.1349,2.13467,2.13475,8792885.0
2006-08-11 06:16:00,2.13472,2.13472,2.13462,2.13462,878781.0
2006-08-11 06:17:00,2.13476,2.13502,2.13474,2.13502,9221406.0
2006-08-11 06:19:00,2.13511,2.13522,2.1351,2.13522,1539504.0
2006-08-11 06:20:00,2.13533,2.13533,2.13513,2.13518,2677462.0
2006-08-11 06:21:00,2.13499,2.13515,2.1348,2.13515,3386129.0
2006-08-11 06:22:00,2.13513,2.13513,2.13478,2.13478,1255445.0
2006-08-11 06:23:00,2.13475,2.1351,2.13475,2.1351,2491324.0
2006-08-11 06:24:00,2.13509,2.13509,2.13475,2.13475,8521248.0
2006-08-11 06:25:00,2.13454,2.13454,2.13435,2.13443,5612139.0
2006-08-11 06:26:00,2.13435,2.13435,2.13431,2.13431,192803.0
2006-08-11 06:29:00,2.13436,2.13449,2.13435,2.13449,2176427.0
2006-08-11 06:31:00,2.13457,2.1348,2.13454,2.1348,4307983.0
2006-08-11 06:32:00,2.13489,2.13501,2.13488,2.13501,608381.0
2006-08-11 06:33:00,2.13502,2.13533,2.13502,2.13524,8988382.0
2006-08-11 06:34:00,2.13511,2.13513,2.1346,2.1346,15337781.0
2006-08-11 06:35:00,2.13498,2.13498,2.13477,2.13477,6245883.0
2006-08-11 06:36:00,2.13489,2.135,2.13489,2.135,5670064.0
2006-08-11 06:37:00,2.13505,2.13551,2.13505,2.13544,4205328.0
2006-08-11 06:38:00,2.13538,2.13538,2.1351,2.13515,1383764.0
2006-08-11 06:39:00,2.13499,2.13507,2.13493,2.13493,2535589.0
2006-08-11 06:40:00,2.13492,2.13492,2.13456,2.13456,13192053.0
2006-08-11 06:41:00,2.1346,2.1346,2.13402,2.13421,3889521.0
2006-08-11 06:43:00,2.13395,2.13458,2.13395,2.13458,2761238.0
2006-08-11 06:44:00,2.1344,2.1344,2.13416,2.13416,7806698.0
2006-08-11 06:45:00,2.1342,2.1342,2.13405,2.13405,2060472.0
2006-08-11 06:46:00,2.13407,2.13414,2.13404,2.13414,2215416.0
2006-08-11 06:47:00,2.13418,2.13427,2.13418,2.13427,1220897.0
2006-08-11 06:48:00,2.13422,2.13426,2.13413,2.1342,1790991.0
2006-08-11 06:49:00,2.13405,2.13405,2.13363,2.13397,978934.0
2006-08-11 06:50:00,2.13396,2.13421,2.13396,2.13409,12276131.0
2006-08-11 06:52:00,2.1343,2.13447,2.13425,2.13447,2191625.0
2006-08-11 06:53:00,2.13419,2.13425,2.13418,2.13418,22502.0
2006-08-11 06:54:00,2.13418,2.13431,2.13407,2.13431,8187651.0
2006-08-11 06:55:00,2.1343,2.13496,2.1343,2.13496,9248010.0
2006-08-11 06:56:00,2.1351,2.13557,2.13499,2.13557,815507.0
2006-08-11 06:57:00,2.13571,2.13585,2.1356,2.1356,8951969.0
2006-08-11 06:58:00,2.13558,2.13567,2.13558,2.13567,2881339.0
2006-08-11 06:59:00,2.1357,2.1357,2.13563,2.1357,689667.0
2006-08-11 07:00:00,2.13576,2.13589,2.13576,2.13589,168829.0
2006-08-11 07:01:00,2.13605,2.13621,2.13596,2.13621,13375891.0
2006-08-11 07:02:00,2.13642,2.13665,2.13642,2.13665,5790728.0
2006-08-11 07:03:00,2.13668,2.13668,2.13629,2.13629,10094072.0
2006-08-11 07:04:00,2.13638,2.13644,2.13634,2.13644,3633773.0
2006-08-11 07:05:00,2.13644,2.13649,2.13633,2.13637,2565988.0
2006-08-11 07:06:00,2.13654,2.13664,2.13638,2.13638,2163173.0
2006-08-11 07:07:00,2.13626,2.13635,2.13621,2.13621,2109628.0
2006-08-11 07:08:00,2.13609,2.13609,2.13602,2.13603,2597624.0
2006-08-11 07:09:00,2.13599,2.13607,2.13596,2.13607,1741008.0
2006-08-11 07:10:00,2.13604,2.13638,2.13602,2.13638,5667580.0
2006-08-11 07:14:00,2.1363,2.1363,2.1361,2.1361,2049283.0
2006-08-11 07:17:00,2.13629,2.13654,2.13623,2.13654,2220194.0
2006-08-11 07:18:00,2.13639,2.13639,2.13594,2.13594,6381361.0
2006-08-11 07:19:00,2.13585,2.1359,2.1358,2.13584,3335744.0
2006-08-11 07:20:00,2.13577,2.1358,2.1356,2.1356,1925897.0
2006-08-11 07:21:00,2.13565,2.13565,2.13544,2.13563,11479682.0
2006-08-11 07:22:00,2.1355,2.13572,2.1355,2.13572,1404117.0
2006-08-11 07:23:00,2.13575,2.13583,2.13567,2.13583,2167414.0
2006-08-11 07:24:00,2.13581,2.136,2.13581,2.136,6472465.0
2006-08-11 07:26:00,2.13612,2.13623,2.13611,2.13611,7138207.0
2006-08-11 07:29:00,2.13603,2.13603,2.13561,2.13561,2429562.0
2006-08-11 07:30:00,2.13554,2.13561,2.13535,2.13535,9678757.0
2006-08-11 07:31:00,2.13545,2.13545,2.13532,2.13536,3613006.0
2006-08-11 07:32:00,2.13533,2.13546,2.13499,2.13543,7666627.0
2006-08-11 07:33:00,2.1354,2.1354,2.1353,2.1353,2641291.0
2006-08-11 07:34:00,2.13525,2.13525,2.13499,2.13503,6456043.0
2006-08-11 07:35:00,2.13495,2.13495,2.13466,2.13466,8744693.0
2006-08-11 07:36:00,2.13468,2.13468,2.13461,2.13461,5328884.0
2006-08-11 07:37:00,2.13458,2.13468,2.13454,2.13468,28015385.0
2006-08-11 07:38:00,2.13469,2.13477,2.13467,2.13477,16192328.0
2006-08-11 07:39:00,2.13476,2.13498,2.13474,2.13498,3227363.0
2006-08-11 07:40:00,2.13509,2.13521,2.13509,2.13517,1155492.0
2006-08-11 07:42:00,2.13518,2.13545,2.13518,2.13545,4512561.0
2006-08-11 07:43:00,2.13544,2.13578,2.13544,2.13578,6185473.0
2006-08-11 07:44:00,2.13574,2.13587,2.13574,2.13587,385412.0
2006-08-11 07:45:00,2.13596,2.13627,2.13596,2.13627,267416.0
2006-08-11 07:46:00,2.13622,2.13622,2.13601,2.13601,2506181.0
2006-08-11 07:47:00,2.13596,2.13596,2.13561,2.13561,2745496.0
2006-08-11 07:48:00,2.13572,2.13572,2.1354,2.1354,11717466.0
2006-08-11 07:49:00,2.13531,2.13534,2.13531,2.13534,1554105.0
2006-08-11 07:50:00,2.13515,2.13524,2.135,2.13524,10924348.0
2006-08-11 07:51:00,2.13516,2.13545,2.13491,2.13532,14363944.0
2006-08-11 07:52:00,2.13553,2.13553,2.13507,2.13526,4691473.0
2006-08-11 07:53:00,2.13522,2.13548,2.13474,2.13548,16084905.0
2006-08-11 07:54:00,2.13554,2.13603,2.13554,2.13588,1283808.0
2006-08-11 07:55:00,2.13591,2.13591,2.13548,2.13548,4263238.0
2006-08-11 07:56:00,2.13562,2.13562,2.13529,2.13535,7813512.0
2006-08-11 07:57:00,2.13532,2.13532,2.13487,2.13506,4183721.0
2006-08-11 07:58:00,2.1351,2.13524,2.13506,2.13524,1709455.0
2006-08-11 07:59:00,2.1353,2.13565,2.13517,2.13565,2472030.0
2006-08-11 08:00:00,2.13572,2.13585,2.13562,2.13582,335218.0
2006-08-11 08:01:00,2.13585,2.13585,2.13555,2.13555,3265956.0
2006-08-11 08:02:00,2.13566,2.13566,2.13544,2.13544,4151796.0
2006-08-11 08:03:00,2.1354,2.1354,2.13516,2.13516,2076360.0
2006-08-11 08:04:00,2.13512,2.13512,2.13482,2.13482,7804300.0
2006-08-11 08:05:00,2.13476,2.13476,2.13457,2.13457,11264853.0
2006-08-11 08:06:00,2.13452,2.13452,2.13431,2.13431,15268636.0
2006-08-11 08:07:00,2.13428,2.13428,2.13407,2.13407,2729050.0
2006-08-11 08:08:00,2.13407,2.13407,2.1337,2.1337,1782780.0
2006-08-11 08:10:00,2.13365,2.13368,2.1332,2.13335,9940636.0
2006-08-11 08:11:00,2.13327,2.13353,2.13327,2.13353,5990482.0
2006-08-11 08:12:00,2.13343,2.13345,2.13315,2.13315,9381507.0
2006-08-11 08:14:00,2.133,2.13333,2.133,2.13333,221134.0
2006-08-11 08:15:00,2.13326,2.13371,2.13326,2.13365,21290774.0
2006-08-11 08:16:00,2.13363,2.13363,2.13333,2.13333,2143516.0
2006-08-11 08:17:00,2.13329,2.13329,2.13306,2.13306,13196738.0
2006-08-11 08:18:00,2.13308,2.13308,2.13261,2.13261,3894469.0
2006-08-11 08:19:00,2.13265,2.13265,2.13252,2.13252,4329896.0
2006-08-11 08:20:00,2.1325,2.1325,2.13241,2.13241,478133.0
2006-08-11 08:21:00,2.13228,2.13234,2.13215,2.1322,1557325.0
2006-08-11 08:22:00,2.13215,2.13215,2.13152,2.13152,14156161.0
2006-08-11 08:23:00,2.13156,2.13156,2.13118,2.13118,738702.0
2006-08-11 08:24:00,2.13061,2.13129,2.13061,2.1312,10871737.0
2006-08-11 08:25:00,2.13128,2.13159,2.13128,2.13159,1920804.0
2006-08-11 08:26:00,2.13156,2.13156,2.13126,2.13127,7937056.0
2006-08-11 08:27:00,2.13134,2.13154,2.13134,2.13136,1803225.0
2006-08-11 08:28:00,2.13131,2.13131,2.13118,2.13118,1351284.0
2006-08-11 08:29:00,2.13122,2.13139,2.13113,2.13139,3535645.0
2006-08-11 08:30:00,2.1313,2.13159,2.1313,2.13157,10388650.0
2006-08-11 08:31:00,2.13149,2.13149,2.13083,2.13083,1820838.0
2006-08-11 08:32:00,2.13095,2.13124,2.13095,2.13124,1646342.0
2006-08-11 08:33:00,2.13126,2.13141,2.13059,2.13059,5055995.0
2006-08-11 08:34:00,2.13061,2.13098,2.13061,2.13089,1223479.0
2006-08-11 08:35:00,2.13103,2.13146,2.13103,2.13146,6698307.0
2006-08-11 08:36:00,2.13151,2.13151,2.13139,2.13139,1152191.0
2006-08-11 08:37:00,2.13135,2.13135,2.13091,2.13101,4200551.0
2006-08-11 08:38:00,2.13106,2.13167,2.13106,2.13167,2610646.0
2006-08-11 08:39:00,2.13172,2.13174,2.13159,2.13159,6138585.0
2006-08-11 08:40:00,2.13159,2.13159,2.13135,2.13135,15830867.0
2006-08-11 08:41:00,2.13127,2.13127,2.1311,2.1311,3540425.0
2006-08-11 08:42:00,2.131,2.13107,2.131,2.13104,1241479.0
2006-08-11 08:43:00,2.13095,2.13101,2.13061,2.13061,2145898.0
2006-08-11 08:44:00,2.1306,2.13084,2.1306,2.13084,5822934.0
2006-08-11 08:45:00,2.13091,2.1311,2.13091,2.13103,2990525.0
2006-08-11 08:46:00,2.13092,2.13109,2.13092,2.13095,22948608.0
2006-08-11 08:47:00,2.13083,2.13083,2.1291,2.13032,6801100.0
2006-08-11 08:48:00,2.13018,2.13018,2.12976,2.12976,3371351.0
2006-08-11 08:49:00,2.12913,2.12957,2.12907,2.12907,8399098.0
2006-08-11 08:50:00,2.1289,2.1289,2.12856,2.1286,2916535.0
2006-08-11 08:51:00,2.12867,2.12867,2.12844,2.12853,915561.0
2006-08-11 08:52:00,2.12849,2.12868,2.12849,2.12868,3955318.0
2006-08-11 08:53:00,2.12873,2.12881,2.12866,2.12869,2703210.0
2006-08-11 08:54:00,2.12869,2.12884,2.12864,2.12864,6821279.0
2006-08-11 08:55:00,2.12854,2.12854,2.12829,2.12829,12094457.0
2006-08-11 08:56:00,2.12834,2.12859,2.12831,2.12859,12761556.0
2006-08-11 08:57:00,2.1286,2.12881,2.12845,2.12881,5751161.0
2006-08-11 08:58:00,2.12878,2.12898,2.12877,2.12892,12805497.0
2006-08-11 08:59:00,2.12894,2.12922,2.12894,2.12922,3460436.0
2006-08-11 09:00:00,2.12912,2.12915,2.12897,2.12915,7084017.0
2006-08-11 09:01:00,2.12915,2.12966,2.1291,2.12966,12404900.0
2006-08-11 09:02:00,2.1296,2.1296,2.12918,2.12939,7157937.0
2006-08-11 09:03:00,2.12945,2.12972,2.12945,2.12972,6507788.0
2006-08-11 09:04:00,2.12979,2.12986,2.12943,2.12984,21274962.0
2006-08-11 09:05:00,2.12982,2.12983,2.12977,2.12977,1643312.0
2006-08-11 09:06:00,2.12967,2.12967,2.12961,2.12964,11129172.0
2006-08-11 09:07:00,2.12996,2.13018,2.12996,2.13018,6011452.0
2006-08-11 09:08:00,2.13022,2.13037,2.13022,2.13031,12808908.0
2006-08-11 09:09:00,2.13026,2.1306,2.13026,2.13048,4120859.0
2006-08-11 09:10:00,2.1306,2.13087,2.1306,2.13084,6367937.0
2006-08-11 09:11:00,2.13074,2.13074,2.13039,2.13051,3881700.0
2006-08-11 09:12:00,2.13037,2.13043,2.13013,2.13013,4876561.0
2006-08-11 09:13:00,2.12995,2.12995,2.12969,2.12978,8894536.0
2006-08-11 09:14:00,2.12984,2.13,2.1298,2.13,7235557.0
2006-08-11 09:15:00,2.13002,2.13028,2.13002,2.13028,1439956.0
2006-08-11 09:16:00,2.13026,2.13026,2.13015,2.13015,277893.0
2006-08-11 09:17:00,2.13002,2.13002,2.1299,2.12998,16362031.0
2006-08-11 09:18:00,2.13009,2.13015,2.1299,2.1299,4577577.0
2006-08-11 09:19:00,2.12982,2.12996,2.12978,2.12996,7789962.0
2006-08-11 09:20:00,2.12997,2.13035,2.12997,2.13035,2222093.0
2006-08-11 09:21:00,2.13033,2.13053,2.13033,2.13036,5962306.0
2006-08-11 09:22:00,2.1303,2.13031,2.13015,2.13031,8784973.0
2006-08-11 09:23:00,2.1303,2.13044,2.1303,2.13044,2138335.0
2006-08-11 09:24:00,2.13057,2.13076,2.13057,2.1307,15357930.0
2006-08-11 09:25:00,2.13074,2.13094,2.1307,2.13094,3263434.0
2006-08-11 09:26:00,2.13091,2.13091,2.13073,2.1309,8665466.0
2006-08-11 09:27:00,2.13095,2.13128,2.13095,2.13128,5559470.0
2006-08-11 09:28:00,2.1313,2.1313,2.13114,2.13118,2026690.0
2006-08-11 09:29:00,2.1311,2.13117,2.13097,2.13117,5079239.0
2006-08-11 09:30:00,2.13124,2.13162,2.13124,2.13162,3080951.0
2006-08-11 09:31:00,2.13168,2.13215,2.13168,2.13215,3209876.0
2006-08-11 09:32:00,2.1321,2.13227,2.1321,2.13227,3361036.0
2006-08-11 09:33:00,2.13223,2.13223,2.13197,2.1322,17859515.0
2006-08-11 09:34:00,2.13213,2.13213,2.13158,2.13158,5110472.0
2006-08-11 09:35:00,2.13159,2.13159,2.13115,2.13145,3179846.0
2006-08-11 09:36:00,2.13137,2.13147,2.13121,2.13121,11733152.0
2006-08-11 09:37:00,2.13115,2.13122,2.13085,2.13122,4650448.0
2006-08-11 09:38:00,2.13118,2.13156,2.13112,2.13156,2450046.0
2006-08-11 09:39:00,2.13159,2.13183,2.13158,2.1318,5098907.0
2006-08-11 09:40:00,2.13186,2.13235,2.13186,2.13235,2390626.0
2006-08-11 09:41:00,2.13217,2.13221,2.13214,2.13216,3904149.0
2006-08-11 09:42:00,2.13221,2.13221,2.13183,2.13183,4426387.0
2006-08-11 09:43:00,2.1316,2.1316,2.131,2.131,1534224.0
2006-08-11 09:44:00,2.13086,2.13086,2.13068,2.13074,1277183.0
2006-08-11 09:45:00,2.13064,2.13066,2.13017,2.13017,4927710.0
2006-08-11 09:46:00,2.13049,2.13092,2.13049,2.13092,5555243.0
2006-08-11 09:47:00,2.13097,2.13097,2.1308,2.13097,1027178.0
2006-08-11 09:48:00,2.13101,2.13114,2.1309,2.13114,3230561.0
2006-08-11 09:49:00,2.13111,2.13151,2.13111,2.13151,1723126.0
2006-08-11 09:50:00,2.13162,2.13179,2.13162,2.13177,6937229.0
2006-08-11 09:51:00,2.13182,2.13212,2.13182,2.13211,8133387.0
2006-08-11 09:52:00,2.13219,2.13228,2.13219,2.13224,4379590.0
2006-08-11 09:53:00,2.13244,2.13269,2.13244,2.13264,5738286.0
2006-08-11 09:54:00,2.13258,2.13258,2.13229,2.13242,1857424.0
2006-08-11 09:55:00,2.13241,2.13241,2.13224,2.13224,2076782.0
2006-08-11 09:56:00,2.13227,2.13245,2.13219,2.13233,14479653.0
2006-08-11 09:57:00,2.13229,2.13229,2.1317,2.13189,5556659.0
2006-08-11 09:58:00,2.13187,2.13193,2.13174,2.13189,6051339.0
2006-08-11 09:59:00,2.13196,2.13248,2.13196,2.13241,10055288.0
2006-08-11 10:00:00,2.13251,2.13274,2.13251,2.13262,8492822.0
2006-08-11 10:01:00,2.13256,2.13256,2.13197,2.13197,15223846.0
2006-08-11 10:02:00,2.13188,2.13188,2.1316,2.13181,2623993.0
2006-08-11 10:03:00,2.13205,2.13227,2.132,2.13221,8850918.0
2006-08-11 10:04:00,2.13227,2.1324,2.13224,2.1324,4177029.0
2006-08-11 10:05:00,2.13246,2.13251,2.1322,2.1322,2467385.0
2006-08-11 10:06:00,2.1325,2.13255,2.13223,2.13223,1938969.0
2006-08-11 10:07:00,2.13202,2.1321,2.13197,2.1321,2667324.0
2006-08-11 10:08:00,2.13223,2.13259,2.13211,2.13234,16286656.0
2006-08-11 10:09:00,2.13224,2.13224,2.13188,2.13201,5832816.0
2006-08-11 10:10:00,2.13195,2.132,2.13176,2.132,11982158.0
2006-08-11 10:11:00,2.13206,2.13289,2.13206,2.13289,7973972.0
2006-08-11 10:12:00,2.13301,2.13394,2.13297,2.13386,5445103.0
2006-08-11 10:13:00,2.13384,2.13424,2.13332,2.13332,1912265.0
2006-08-11 10:14:00,2.13327,2.13338,2.1332,2.13338,1636869.0
2006-08-11 10:15:00,2.13347,2.13354,2.13344,2.13344,4110581.0
2006-08-11 10:16:00,2.13341,2.13363,2.13338,2.13363,3641134.0
2006-08-11 10:17:00,2.13376,2.13413,2.13376,2.13389,4694176.0
2006-08-11 10:18:00,2.13388,2.13395,2.13378,2.13378,8684820.0
2006-08-11 10:19:00,2.13382,2.134,2.13382,2.134,691957.0
2006-08-11 10:20:00,2.13406,2.13406,2.13398,2.13404,2083441.0
2006-08-11 10:21:00,2.13425,2.13484,2.13425,2.13484,4916653.0
2006-08-11 10:22:00,2.13495,2.13546,2.13495,2.13546,1367146.0
2006-08-11 10:23:00,2.13548,2.13548,2.1351,2.1351,7352965.0
2006-08-11 10:24:00,2.13501,2.13501,2.13477,2.13477,9055519.0
2006-08-11 10:25:00,2.13477,2.13477,2.13434,2.13434,7814297.0
2006-08-11 10:26:00,2.13441,2.13446,2.1343,2.1344,4465991.0
2006-08-11 10:27:00,2.13439,2.13457,2.13424,2.13457,5761950.0
2006-08-11 10:28:00,2.13453,2.13455,2.13434,2.13455,6559957.0
2006-08-11 10:29:00,2.13455,2.1347,2.13451,2.1347,5317974.0
2006-08-11 10:30:00,2.1346,2.13491,2.13453,2.13491,2743421.0
2006-08-11 10:31:00,2.13515,2.13586,2.13515,2.13586,7036250.0
2006-08-11 10:32:00,2.13601,2.13626,2.13595,2.13626,12816571.0
2006-08-11 10:33:00,2.13632,2.13632,2.13599,2.13599,7955144.0
2006-08-11 10:34:00,2.13579,2.13579,2.13551,2.13551,727857.0
2006-08-11 10:35:00,2.1355,2.1355,2.13508,2.13511,1273892.0
2006-08-11 10:36:00,2.13512,2.13514,2.13489,2.13489,9736026.0
2006-08-11 10:37:00,2.13484,2.13486,2.13473,2.13475,1667717.0
2006-08-11 10:38:00,2.13476,2.13476,2.13441,2.13441,12786727.0
2006-08-11 10:39:00,2.13442,2.13448,2.13405,2.13439,6616689.0
2006-08-11 10:40:00,2.13436,2.13436,2.1342,2.13428,1485628.0
2006-08-11 10:41:00,2.13425,2.13465,2.13425,2.13465,1244444.0
2006-08-11 10:42:00,2.13476,2.13492,2.13468,2.13492,2960126.0
2006-08-11 10:43:00,2.1348,2.13497,2.13467,2.13467,4062828.0
2006-08-11 10:44:00,2.13469,2.13519,2.13469,2.13519,3993366.0
2006-08-11 10:45:00,2.13521,2.13537,2.13518,2.13532,12196266.0
2006-08-11 10:46:00,2.13545,2.13545,2.13519,2.13534,5490953.0
2006-08-11 10:47:00,2.13547,2.13584,2.13547,2.13584,10877136.0
2006-08-11 10:48:00,2.13588,2.13589,2.13572,2.13581,3880433.0
2006-08-11 10:49:00,2.13597,2.13628,2.13597,2.13628,21242764.0
2006-08-11 10:50:00,2.13628,2.13628,2.13601,2.13601,6229723.0
2006-08-11 10:51:00,2.13595,2.13595,2.13417,2.13557,13612208.0
2006-08-11 10:52:00,2.1354,2.1354,2.13504,2.13524,3912955.0
2006-08-11 10:53:00,2.13519,2.13523,2.13516,2.13516,1983400.0
2006-08-11 10:54:00,2.13501,2.13531,2.13501,2.13531,397541.0
2006-08-11 10:55:00,2.13545,2.13556,2.13543,2.13543,1838326.0
2006-08-11 10:56:00,2.13551,2.13551,2.13528,2.13528,8115772.0
2006-08-11 10:57:00,2.13517,2.13537,2.13517,2.13531,7907849.0
2006-08-11 10:58:00,2.13549,2.13593,2.13549,2.13593,2350190.0
2006-08-11 10:59:00,2.13608,2.13666,2.13608,2.13666,11958607.0
2006-08-11 11:00:00,2.13676,2.13695,2.13675,2.13695,1396726.0
2006-08-11 11:01:00,2.1369,2.13694,2.13642,2.13643,12875484.0
2006-08-11 11:02:00,2.13654,2.13664,2.13648,2.13648,3415990.0
2006-08-11 11:03:00,2.1366,2.13663,2.13642,2.13661,4486365.0
2006-08-11 11:04:00,2.13677,2.13708,2.13677,2.13689,25716272.0
2006-08-11 11:05:00,2.13721,2.13767,2.13721,2.13742,6854357.0
2006-08-11 11:06:00,2.13723,2.1373,2.13696,2.13696,7396895.0
2006-08-11 11:07:00,2.13706,2.13707,2.13701,2.13701,16049098.0
2006-08-11 11:08:00,2.13718,2.13732,2.13718,2.13724,10296454.0
2006-08-11 11:09:00,2.13726,2.13736,2.13688,2.13725,17637441.0
2006-08-11 11:10:00,2.13735,2.13752,2.13733,2.13735,11991630.0
2006-08-11 11:11:00,2.1373,2.1373,2.13692,2.13692,7294094.0
2006-08-11 11:12:00,2.13695,2.13717,2.13695,2.13717,3544127.0
2006-08-11 11:13:00,2.13724,2.13729,2.13712,2.13729,6294617.0
2006-08-11 11:14:00,2.13732,2.13756,2.13732,2.13756,1888067.0
2006-08-11 11:15:00,2.13759,2.13784,2.13759,2.1377,8147463.0
2006-08-11 11:16:00,2.13747,2.13747,2.13729,2.13744,665406.0
2006-08-11 11:17:00,2.13775,2.13803,2.13773,2.13773,469674.0
2006-08-11 11:18:00,2.13789,2.13789,2.13735,2.13735,3191511.0
2006-08-11 11:19:00,2.13748,2.13748,2.13713,2.13713,14359146.0
2006-08-11 11:20:00,2.13713,2.13713,2.13697,2.13697,8188568.0
2006-08-11 11:21:00,2.13693,2.13693,2.13643,2.13644,17202662.0
2006-08-11 11:22:00,2.13637,2.13641,2.13603,2.13603,1730878.0
2006-08-11 11:23:00,2.13601,2.13609,2.13594,2.13609,1363199.0
2006-08-11 11:24:00,2.13583,2.13583,2.13552,2.13552,1258082.0
2006-08-11 11:25:00,2.13536,2.13536,2.13478,2.13478,5230908.0
2006-08-11 11:26:00,2.13493,2.13548,2.13464,2.13548,12773058.0
2006-08-11 11:27:00,2.13548,2.1355,2.13537,2.13548,7700075.0
2006-08-11 11:28:00,2.13552,2.13555,2.13543,2.13548,5964180.0
2006-08-11 11:29:00,2.13541,2.13541,2.13523,2.13523,5421128.0
2006-08-11 11:30:00,2.13533,2.1354,2.1353,2.13537,2843186.0
2006-08-11 11:31:00,2.13544,2.13573,2.13542,2.13573,13096626.0
2006-08-11 11:32:00,2.13563,2.13586,2.13563,2.13578,9979909.0
2006-08-11 11:33:00,2.13576,2.13602,2.13573,2.13602,4807903.0
2006-08-11 11:34:00,2.13606,2.13606,2.13588,2.13606,1847399.0
2006-08-11 11:35:00,2.13605,2.13625,2.13585,2.13625,3056364.0
2006-08-11 11:36:00,2.13627,2.13674,2.13627,2.13674,2149142.0
2006-08-11 11:37:00,2.13674,2.13674,2.13616,2.13617,9863412.0
2006-08-11 11:38:00,2.13626,2.13639,2.136,2.136,8186222.0
2006-08-11 11:40:00,2.13625,2.13625,2.13605,2.13612,4360076.0
2006-08-11 11:41:00,2.13613,2.13621,2.13603,2.13613,6053731.0
2006-08-11 11:42:00,2.136,2.13632,2.136,2.13632,9416984.0
2006-08-11 11:44:00,2.13648,2.13695,2.13648,2.13673,2458046.0
2006-08-11 11:45:00,2.13665,2.13665,2.13641,2.13641,14364592.0
2006-08-11 11:46:00,2.13635,2.13635,2.13576,2.13585,9282230.0
2006-08-11 11:47:00,2.13595,2.13613,2.13595,2.13613,1876306.0
2006-08-11 11:48:00,2.13611,2.13611,2.13572,2.13572,5598497.0
2006-08-11 11:49:00,2.13586,2.13614,2.13575,2.13614,9045296.0
2006-08-11 11:50:00,2.1362,2.13636,2.13608,2.13628,15966533.0
2006-08-11 11:51:00,2.13632,2.13651,2.13619,2.13651,3592666.0
2006-08-11 11:52:00,2.13648,2.13652,2.13627,2.13627,1681452.0
2006-08-11 11:53:00,2.13619,2.13619,2.13591,2.13591,10915763.0
2006-08-11 11:54:00,2.1358,2.1359,2.13556,2.13574,14678990.0
2006-08-11 11:55:00,2.13562,2.13575,2.13551,2.13571,3590303.0
2006-08-11 11:56:00,2.13572,2.13598,2.13572,2.13598,1108047.0
2006-08-11 11:57:00,2.13608,2.13624,2.13578,2.13623,6116544.0
2006-08-11 11:58:00,2.13611,2.13611,2.13571,2.13571,5595016.0
2006-08-11 11:59:00,2.13554,2.13554,2.13508,2.13508,10546523.0
2006-08-11 12:00:00,2.13506,2.1354,2.13506,2.1354,5961412.0
2006-08-11 12:01:00,2.13541,2.13541,2.13484,2.13484,4230902.0
2006-08-11 12:02:00,2.135,2.13503,2.13481,2.13503,6224984.0
2006-08-11 12:03:00,2.13505,2.13505,2.13449,2.13449,3290007.0
2006-08-11 12:04:00,2.13457,2.13496,2.13456,2.13496,10868628.0
2006-08-11 12:05:00,2.13495,2.13509,2.13481,2.13481,25396708.0
2006-08-11 12:06:00,2.13494,2.13508,2.13494,2.13508,2365642.0
2006-08-11 12:07:00,2.13511,2.13511,2.13498,2.13498,2314746.0
2006-08-11 12:09:00,2.13503,2.13517,2.13499,2.13517,2668406.0
2006-08-11 12:10:00,2.13522,2.13549,2.13507,2.13549,1048442.0
2006-08-11 12:11:00,2.13553,2.13591,2.13549,2.13562,154053.0
2006-08-11 12:12:00,2.13555,2.13561,2.13534,2.13534,11243739.0
2006-08-11 12:13:00,2.13521,2.13526,2.13505,2.13505,13284659.0
2006-08-11 12:14:00,2.13502,2.13502,2.13479,2.13479,4903544.0
2006-08-11 12:15:00,2.13473,2.13473,2.13448,2.13456,648225.0
2006-08-11 12:16:00,2.13453,2.13454,2.13442,2.13443,6646595.0
2006-08-11 12:17:00,2.13441,2.13444,2.13432,2.13443,2306392.0
2006-08-11 12:19:00,2.13445,2.13448,2.13411,2.13448,7486202.0
2006-08-11 12:20:00,2.13442,2.13442,2.13425,2.13432,847945.0
2006-08-11 12:21:00,2.13427,2.13427,2.13412,2.13412,3123292.0
2006-08-11 12:22:00,2.13423,2.13441,2.13419,2.13427,2835316.0
2006-08-11 12:24:00,2.1344,2.13454,2.13436,2.13454,9586344.0
2006-08-11 12:25:00,2.13454,2.13459,2.13454,2.13455,17972568.0
2006-08-11 12:26:00,2.13462,2.13492,2.13462,2.13492,8581404.0
2006-08-11 12:27:00,2.135,2.13518,2.13493,2.13518,16142388.0
2006-08-11 12:28:00,2.1351,2.13527,2.1351,2.13523,4225685.0
2006-08-11 12:29:00,2.13539,2.13556,2.13539,2.13554,9759298.0
2006-08-11 12:30:00,2.13554,2.13592,2.13414,2.13592,1553860.0
2006-08-11 12:31:00,2.13585,2.13585,2.13544,2.13555,18749057.0
2006-08-11 12:32:00,2.13541,2.13541,2.13503,2.13503,7715915.0
2006-08-11 12:33:00,2.13523,2.13546,2.13519,2.13546,5588081.0
2006-08-11 12:34:00,2.13546,2.13567,2.13546,2.1355,2700426.0
2006-08-11 12:35:00,2.13545,2.13573,2.13545,2.13565,8043136.0
2006-08-11 12:36:00,2.13566,2.13623,2.13566,2.13623,1463700.0
2006-08-11 12:37:00,2.13617,2.13617,2.13586,2.13586,4028213.0
2006-08-11 12:38:00,2.13557,2.13615,2.13557,2.13615,17643535.0
2006-08-11 12:39:00,2.1362,2.1362,2.13598,2.13598,1717032.0
2006-08-11 12:40:00,2.13595,2.13595,2.13573,2.13579,6916364.0
2006-08-11 12:41:00,2.13569,2.13596,2.13569,2.13589,5034737.0
2006-08-11 12:42:00,2.13601,2.1362,2.13592,2.1362,2377548.0
2006-08-11 12:44:00,2.13621,2.13639,2.1362,2.13629,1576075.0
2006-08-11 12:45:00,2.13634,2.13636,2.13626,2.13635,11650559.0
2006-08-11 12:46:00,2.13624,2.13624,2.13591,2.13601,5256697.0
2006-08-11 12:47:00,2.13583,2.13583,2.13554,2.13556,2652669.0
2006-08-11 12:49:00,2.13545,2.13573,2.13545,2.13573,1423132.0
2006-08-11 12:50:00,2.13594,2.13613,2.13594,2.13597,2938898.0
2006-08-11 12:51:00,2.13587,2.13605,2.13583,2.13583,1802470.0
2006-08-11 12:52:00,2.13574,2.13574,2.13552,2.13564,1888855.0
2006-08-11 12:53:00,2.13552,2.13552,2.1353,2.13533,1153349.0
2006-08-11 12:54:00,2.13541,2.13541,2.13526,2.13526,6515165.0
2006-08-11 12:55:00,2.13532,2.13552,2.13532,2.13542,16526641.0
2006-08-11 12:56:00,2.13558,2.13579,2.13558,2.13574,2966447.0
2006-08-11 12:57:00,2.13574,2.13581,2.1356,2.1356,14514332.0
2006-08-11 12:58:00,2.13546,2.13561,2.13537,2.13544,4384430.0
2006-08-11 12:59:00,2.13533,2.13534,2.13474,2.13474,4829159.0
2006-08-11 13:00:00,2.13474,2.13544,2.13474,2.13544,3969485.0
2006-08-11 13:01:00,2.13551,2.13568,2.13551,2.13567,2668534.0
2006-08-11 13:02:00,2.13571,2.1358,2.13556,2.13556,6767468.0
2006-08-11 13:03:00,2.13558,2.13574,2.13558,2.13571,2657617.0
2006-08-11 13:04:00,2.13572,2.13594,2.13572,2.13574,1511123.0
2006-08-11 13:05:00,2.13593,2.13607,2.13583,2.13591,1081873.0
2006-08-11 13:07:00,2.13597,2.13612,2.13597,2.13597,4826529.0
2006-08-11 13:08:00,2.13592,2.13596,2.13568,2.13568,852713.0
2006-08-11 13:09:00,2.13557,2.13569,2.1354,2.13549,1158105.0
2006-08-11 13:10:00,2.13545,2.13545,2.13525,2.13535,2996819.0
2006-08-11 13:11:00,2.13516,2.13524,2.13494,2.13512,5600003.0
2006-08-11 13:12:00,2.13483,2.13483,2.13406,2.13406,2066855.0
2006-08-11 13:13:00,2.13394,2.13394,2.1338,2.1338,6110829.0
2006-08-11 13:14:00,2.13369,2.13374,2.13346,2.13374,3973561.0
2006-08-11 13:15:00,2.1337,2.13381,2.1333,2.13369,12839355.0
2006-08-11 13:16:00,2.13382,2.13409,2.13382,2.13398,3158471.0
2006-08-11 13:17:00,2.13406,2.13417,2.13404,2.13417,12666560.0
2006-08-11 13:18:00,2.13415,2.13423,2.13411,2.13411,12351023.0
2006-08-11 13:19:00,2.13413,2.13438,2.13396,2.13438,2095721.0
2006-08-11 13:20:00,2.13423,2.13423,2.13407,2.13409,783465.0
2006-08-11 13:21:00,2.13409,2.1341,2.13395,2.1341,11654935.0
2006-08-11 13:22:00,2.13417,2.1343,2.13408,2.13429,19096128.0
2006-08-11 13:23:00,2.13428,2.13428,2.13417,2.13421,1391594.0
2006-08-11 13:24:00,2.13406,2.13423,2.13406,2.13423,11640675.0
2006-08-11 13:25:00,2.1343,2.13438,2.13422,2.13436,9244023.0
2006-08-11 13:26:00,2.13417,2.13449,2.13417,2.13449,3123416.0
2006-08-11 13:27:00,2.13438,2.13457,2.13438,2.13454,2165784.0
2006-08-11 13:28:00,2.1345,2.13453,2.13419,2.13419,2014466.0
2006-08-11 13:29:00,2.13386,2.13395,2.13355,2.13395,5016653.0
2006-08-11 13:30:00,2.13401,2.13423,2.13401,2.13423,1295637.0
2006-08-11 13:31:00,2.13398,2.13398,2.1337,2.13386,6862685.0
2006-08-11 13:32:00,2.134,2.13426,2.13398,2.1341,6077134.0
2006-08-11 13:33:00,2.13418,2.13418,2.13396,2.13412,17412885.0
2006-08-11 13:34:00,2.13429,2.13442,2.13419,2.13419,1566879.0
2006-08-11 13:35:00,2.1339,2.1339,2.13221,2.1332,1575625.0
2006-08-11 13:36:00,2.13303,2.13303,2.13266,2.13273,1721689.0
2006-08-11 13:37:00,2.1325,2.13259,2.13241,2.13243,29585095.0
2006-08-11 13:38:00,2.13245,2.13296,2.13245,2.13296,5332680.0
2006-08-11 13:39:00,2.13308,2.1331,2.13273,2.13273,9150237.0
2006-08-11 13:40:00,2.13268,2.13295,2.13268,2.13295,4345942.0
2006-08-11 13:41:00,2.133,2.13328,2.133,2.13328,3387047.0
2006-08-11 13:42:00,2.13332,2.13332,2.13318,2.1332,1409460.0
2006-08-11 13:43:00,2.13322,2.13322,2.13308,2.13318,4050826.0
2006-08-11 13:44:00,2.13331,2.13341,2.1333,2.13337,4734887.0
2006-08-11 13:45:00,2.13338,2.13338,2.13293,2.13293,907297.0
2006-08-11 13:46:00,2.13281,2.13294,2.13269,2.13294,3297769.0
2006-08-11 13:47:00,2.13294,2.13306,2.13288,2.13306,1976291.0
2006-08-11 13:48:00,2.13313,2.13329,2.13306,2.13329,2401630.0
2006-08-11 13:49:00,2.13326,2.13329,2.13316,2.13316,11399887.0
2006-08-11 13:50:00,2.13314,2.13315,2.13284,2.13284,3298770.0
2006-08-11 13:51:00,2.13276,2.13276,2.13261,2.13261,8859013.0
2006-08-11 13:52:00,2.13257,2.13266,2.13251,2.13264,7754507.0
2006-08-11 13:53:00,2.13259,2.1329,2.13259,2.13283,1924430.0
2006-08-11 13:54:00,2.13256,2.13267,2.13256,2.13258,3171794.0
2006-08-11 13:55:00,2.13256,2.13273,2.1325,2.13273,11133103.0
2006-08-11 13:56:00,2.13262,2.13262,2.1324,2.1324,91486.0
2006-08-11 13:57:00,2.13228,2.13228,2.13183,2.13183,546487.0
2006-08-11 13:58:00,2.13172,2.13178,2.13172,2.13178,8912802.0
2006-08-11 13:59:00,2.13193,2.13213,2.13193,2.13207,5509066.0
2006-08-11 14:00:00,2.13177,2.13177,2.13089,2.13089,2566210.0
2006-08-11 14:01:00,2.13085,2.1309,2.13078,2.1309,4879798.0
2006-08-11 14:02:00,2.13092,2.13114,2.13092,2.13104,2190340.0
2006-08-11 14:03:00,2.13092,2.13103,2.13087,2.13103,2081861.0
2006-08-11 14:04:00,2.131,2.131,2.13065,2.13068,5095178.0
2006-08-11 14:05:00,2.13069,2.13077,2.13059,2.13076,4813424.0
2006-08-11 14:06:00,2.13062,2.13062,2.12995,2.12995,1780114.0
2006-08-11 14:07:00,2.12992,2.12992,2.12926,2.12947,22367790.0
2006-08-11 14:08:00,2.12946,2.13016,2.12946,2.13016,4416232.0
2006-08-11 14:09:00,2.13039,2.13055,2.13039,2.13043,1800220.0
2006-08-11 14:10:00,2.13033,2.13046,2.13033,2.13038,842215.0
2006-08-11 14:11:00,2.13017,2.13017,2.12984,2.12984,7388809.0
2006-08-11 14:12:00,2.12983,2.12983,2.12926,2.12926,1691929.0
2006-08-11 14:13:00,2.12905,2.12907,2.12848,2.12848,6280626.0
2006-08-11 14:14:00,2.12833,2.12884,2.12833,2.12884,2282668.0
2006-08-11 14:15:00,2.12888,2.12925,2.1288,2.12925,9448439.0
2006-08-11 14:16:00,2.12929,2.12929,2.12909,2.12921,2416772.0
2006-08-11 14:17:00,2.12911,2.12939,2.12911,2.12926,2181929.0
2006-08-11 14:18:00,2.12919,2.12919,2.12846,2.12846,7807507.0
2006-08-11 14:19:00,2.12833,2.12833,2.12785,2.12785,583285.0
2006-08-11 14:20:00,2.12793,2.12814,2.12782,2.12782,2300934.0
2006-08-11 14:21:00,2.12789,2.12807,2.12773,2.12773,4680519.0
2006-08-11 14:22:00,2.12778,2.12778,2.12761,2.12773,1460505.0
2006-08-11 14:23:00,2.12777,2.1279,2.12751,2.12773,2119391.0
2006-08-11 14:24:00,2.12765,2.12778,2.12746,2.12778,6188021.0
2006-08-11 14:25:00,2.12772,2.12772,2.12738,2.12738,8059832.0
2006-08-11 14:26:00,2.1273,2.12778,2.1273,2.12778,2982577.0
2006-08-11 14:27:00,2.12786,2.12825,2.12775,2.12775,3896135.0
2006-08-11 14:28:00,2.12772,2.12772,2.12617,2.1276,3403922.0
2006-08-11 14:29:00,2.12766,2.12766,2.12723,2.12723,9530955.0
2006-08-11 14:30:00,2.12717,2.12717,2.12654,2.12654,9176516.0
2006-08-11 14:31:00,2.12643,2.12643,2.12547,2.12547,5780414.0
2006-08-11 14:32:00,2.12542,2.12608,2.12533,2.12608,5274730.0
2006-08-11 14:33:00,2.12587,2.12587,2.12572,2.12577,4479496.0
2006-08-11 14:34:00,2.12582,2.12582,2.12556,2.12556,4779145.0
2006-08-11 14:35:00,2.12553,2.12562,2.1254,2.12553,7053966.0
2006-08-11 14:36:00,2.12554,2.12589,2.12554,2.12584,1476438.0
2006-08-11 14:37:00,2.12559,2.12627,2.12559,2.12627,2124826.0
2006-08-11 14:38:00,2.12632,2.1265,2.12628,2.1265,704521.0
2006-08-11 14:39:00,2.12669,2.12671,2.12622,2.12622,5242410.0
2006-08-11 14:40:00,2.1262,2.1263,2.126,2.1263,4532996.0
2006-08-11 14:41:00,2.12633,2.12646,2.12631,2.12646,2387938.0
2006-08-11 14:42:00,2.12636,2.12641,2.12569,2.12572,16625910.0
2006-08-11 14:43:00,2.12579,2.1258,2.12558,2.1257,8955805.0
2006-08-11 14:44:00,2.12564,2.12564,2.12515,2.12515,1653597.0
2006-08-11 14:45:00,2.1253,2.12606,2.1253,2.12576,4384684.0
2006-08-11 14:46:00,2.12563,2.12563,2.12522,2.12542,1283592.0
2006-08-11 14:47:00,2.12558,2.126,2.12558,2.126,18578822.0
2006-08-11 14:48:00,2.12585,2.12585,2.12544,2.1257,2273275.0
2006-08-11 14:49:00,2.12565,2.12567,2.12533,2.12533,2938296.0
2006-08-11 14:50:00,2.12516,2.1252,2.12504,2.1252,8080033.0
2006-08-11 14:51:00,2.12537,2.12569,2.12402,2.12515,2423809.0
2006-08-11 14:52:00,2.12511,2.12523,2.12507,2.12523,2131542.0
2006-08-11 14:53:00,2.12563,2.12573,2.12519,2.12519,1434538.0
2006-08-11 14:54:00,2.125,2.125,2.12464,2.12464,1965185.0
2006-08-11 14:55:00,2.12456,2.12456,2.12417,2.12436,6163774.0
2006-08-11 14:56:00,2.12469,2.12532,2.12469,2.12532,9677597.0
2006-08-11 14:57:00,2.12527,2.12527,2.12424,2.12424,2750665.0
2006-08-11 14:58:00,2.12411,2.12411,2.12372,2.12376,4546437.0
2006-08-11 14:59:00,2.12374,2.12406,2.12359,2.12406,9684416.0
2006-08-11 15:00:00,2.12389,2.12389,2.12302,2.12302,2210399.0
2006-08-11 15:01:00,2.12281,2.12294,2.12255,2.12261,12388494.0
2006-08-11 15:02:00,2.12258,2.12269,2.12244,2.12251,8202580.0
2006-08-11 15:03:00,2.12248,2.12264,2.12236,2.12264,17037109.0
2006-08-11 15:04:00,2.1225,2.1225,2.12205,2.12227,2810017.0
2006-08-11 15:05:00,2.1223,2.12234,2.12222,2.12224,2361688.0
2006-08-11 15:06:00,2.12227,2.12245,2.12227,2.12231,8484938.0
2006-08-11 15:07:00,2.1222,2.1222,2.12204,2.12216,2520210.0
2006-08-11 15:08:00,2.12231,2.1226,2.12231,2.1226,1860185.0
2006-08-11 15:09:00,2.12251,2.12274,2.12251,2.12274,6082084.0
2006-08-11 15:10:00,2.1226,2.1226,2.12226,2.12248,12614428.0
2006-08-11 15:11:00,2.12221,2.12221,2.12175,2.12176,3000633.0
2006-08-11 15:12:00,2.12172,2.12172,2.12105,2.12105,3384391.0
2006-08-11 15:13:00,2.12064,2.12064,2.12046,2.12046,145852.0
2006-08-11 15:14:00,2.12044,2.12044,2.1196,2.1196,3619101.0
2006-08-11 15:15:00,2.1196,2.11983,2.11959,2.11959,4410792.0
2006-08-11 15:16:00,2.1195,2.1195,2.1188,2.1188,1385847.0
2006-08-11 15:17:00,2.11883,2.11896,2.11873,2.11877,1580792.0
2006-08-11 15:18:00,2.11881,2.11965,2.11881,2.11954,4771743.0
2006-08-11 15:19:00,2.11952,2.11992,2.11952,2.1198,3883217.0
2006-08-11 15:20:00,2.11979,2.11989,2.11962,2.11962,4323521.0
2006-08-11 15:21:00,2.11968,2.11968,2.11915,2.11917,6933218.0
2006-08-11 15:22:00,2.11928,2.11973,2.11928,2.11972,15274790.0
2006-08-11 15:23:00,2.11959,2.11959,2.11924,2.11934,1646303.0
2006-08-11 15:24:00,2.11933,2.11946,2.11928,2.11928,22454721.0
2006-08-11 15:25:00,2.11944,2.11965,2.11938,2.11938,3331633.0
2006-08-11 15:26:00,2.11976,2.11982,2.11964,2.11964,1913764.0
2006-08-11 15:27:00,2.11955,2.12009,2.11955,2.12009,921281.0
2006-08-11 15:28:00,2.12031,2.12047,2.12022,2.12022,843333.0
2006-08-11 15:29:00,2.12029,2.12029,2.12017,2.12017,1230759.0
2006-08-11 15:30:00,2.12,2.12,2.11951,2.11952,2587197.0
2006-08-11 15:31:00,2.11958,2.11981,2.11958,2.11966,1092996.0
2006-08-11 15:32:00,2.11968,2.11977,2.11968,2.11971,4137571.0
2006-08-11 15:33:00,2.1197,2.1199,2.11956,2.11956,4044278.0
2006-08-11 15:34:00,2.11952,2.11952,2.11889,2.11889,17631582.0
2006-08-11 15:35:00,2.11889,2.11889,2.11843,2.11862,3710266.0
2006-08-11 15:36:00,2.11868,2.11868,2.11822,2.11822,2470861.0
2006-08-11 15:37:00,2.11808,2.11808,2.11741,2.11745,11449561.0
2006-08-11 15:38:00,2.11741,2.11768,2.11738,2.11768,6671491.0
2006-08-11 15:39:00,2.11762,2.11763,2.11744,2.11749,20271738.0
2006-08-11 15:40:00,2.1173,2.1173,2.11679,2.11679,4669976.0
2006-08-11 15:41:00,2.11657,2.11657,2.11598,2.11598,9100572.0
2006-08-11 15:42:00,2.11596,2.11615,2.11596,2.11612,4656538.0
2006-08-11 15:43:00,2.11622,2.11628,2.1162,2.11623,14308264.0
2006-08-11 15:44:00,2.11636,2.11644,2.11628,2.11636,3176423.0
2006-08-11 15:45:00,2.11644,2.11674,2.11644,2.11653,4590484.0
2006-08-11 15:46:00,2.11675,2.11743,2.11675,2.11743,10137052.0
2006-08-11 15:47:00,2.11762,2.11786,2.11762,2.11786,4336970.0
2006-08-11 15:48:00,2.11782,2.11801,2.11762,2.11801,8325075.0
2006-08-11 15:49:00,2.11806,2.11829,2.11806,2.11829,6014258.0
2006-08-11 15:50:00,2.11829,2.11832,2.1179,2.11832,3607252.0
2006-08-11 15:51:00,2.11844,2.11846,2.11826,2.11835,8561673.0
2006-08-11 15:52:00,2.11822,2.11822,2.1177,2.1177,7972022.0
2006-08-11 15:53:00,2.11759,2.11789,2.11759,2.11789,8595473.0
2006-08-11 15:54:00,2.11804,2.11839,2.11804,2.11828,5853682.0
2006-08-11 15:55:00,2.11823,2.11895,2.11823,2.11895,3893552.0
2006-08-11 15:56:00,2.11927,2.11943,2.11905,2.11905,3770862.0
2006-08-11 15:57:00,2.11921,2.11941,2.11921,2.1193,7787459.0
2006-08-11 15:58:00,2.11931,2.11931,2.11894,2.11894,3055951.0
2006-08-11 15:59:00,2.11883,2.11917,2.11883,2.11917,7560984.0
2006-08-11 16:00:00,2.1192,2.11987,2.11918,2.11984,6456925.0
2006-08-11 16:01:00,2.11961,2.11961,2.1191,2.1191,5041218.0
2006-08-11 16:02:00,2.1189,2.1191,2.11867,2.1191,966213.0
2006-08-11 16:03:00,2.11904,2.11925,2.11904,2.1191,7870221.0
2006-08-11 16:04:00,2.11905,2.11919,2.11894,2.11894,2363388.0
2006-08-11 16:05:00,2.11881,2.11881,2.1184,2.11845,18856305.0
2006-08-11 16:06:00,2.11834,2.11834,2.11813,2.11813,3508564.0
2006-08-11 16:07:00,2.11815,2.11829,2.1181,2.11829,13961750.0
2006-08-11 16:08:00,2.11817,2.11817,2.11789,2.11789,1460638.0
2006-08-11 16:09:00,2.11782,2.11783,2.11757,2.11757,3163844.0
2006-08-11 16:10:00,2.11749,2.11775,2.11745,2.11757,1835364.0
2006-08-11 16:11:00,2.11762,2.11829,2.11762,2.11828,1299675.0
2006-08-11 16:12:00,2.11835,2.11866,2.11833,2.11866,10822290.0
2006-08-11 16:13:00,2.11885,2.1195,2.11885,2.1195,345880.0
2006-08-11 16:14:00,2.11953,2.11966,2.11951,2.11966,1147507.0
2006-08-11 16:15:00,2.11972,2.1199,2.11955,2.11955,4340010.0
2006-08-11 16:16:00,2.11967,2.11978,2.11967,2.11978,562181.0
2006-08-11 16:17:00,2.11991,2.12035,2.11991,2.12035,13442923.0
2006-08-11 16:18:00,2.12044,2.12044,2.12014,2.12029,8931983.0
2006-08-11 16:19:00,2.12015,2.12015,2.11982,2.12001,4124994.0
2006-08-11 16:20:00,2.12006,2.12022,2.12006,2.12009,5801712.0
2006-08-11 16:21:00,2.11995,2.11995,2.11945,2.11945,2949784.0
2006-08-11 16:22:00,2.11955,2.11981,2.11951,2.11981,4874827.0
2006-08-11 16:23:00,2.11983,2.11983,2.11964,2.11964,3326814.0
2006-08-11 16:24:00,2.11949,2.11966,2.11917,2.11966,1231294.0
2006-08-11 16:25:00,2.11968,2.12025,2.11968,2.12025,4276942.0
2006-08-11 16:26:00,2.12046,2.12079,2.12046,2.12079,14382275.0
2006-08-11 16:27:00,2.12093,2.12126,2.12093,2.12126,3632382.0
2006-08-11 16:28:00,2.12123,2.12135,2.12123,2.12135,2143356.0
2006-08-11 16:29:00,2.12137,2.12216,2.12117,2.12216,18928890.0
2006-08-11 16:30:00,2.12227,2.12244,2.12224,2.12231,3691652.0
2006-08-11 16:31:00,2.12216,2.12284,2.12216,2.12255,8457641.0
2006-08-11 16:32:00,2.12264,2.12272,2.12241,2.12241,9164550.0
2006-08-11 16:33:00,2.12221,2.12221,2.12192,2.12192,828812.0
2006-08-11 16:34:00,2.12215,2.12219,2.12213,2.12214,20416346.0
2006-08-11 16:35:00,2.12205,2.12206,2.12197,2.12205,4049664.0
2006-08-11 16:36:00,2.1223,2.12252,2.12221,2.12227,963338.0
2006-08-11 16:37:00,2.12232,2.12234,2.12206,2.12206,3343372.0
2006-08-11 16:38:00,2.12206,2.12207,2.12184,2.12184,3854710.0
2006-08-11 16:39:00,2.12194,2.12194,2.1218,2.12183,3002996.0
2006-08-11 16:40:00,2.12176,2.12176,2.12145,2.12146,6066456.0
2006-08-11 16:41:00,2.12141,2.12141,2.12125,2.12125,12262690.0
2006-08-11 16:42:00,2.12126,2.12136,2.12117,2.12117,2983106.0
2006-08-11 16:43:00,2.12129,2.12166,2.12129,2.12166,661003.0
2006-08-11 16:44:00,2.12159,2.12163,2.12136,2.12163,6453462.0
2006-08-11 16:45:00,2.12161,2.12185,2.12161,2.12179,7181414.0
2006-08-11 16:46:00,2.12212,2.12223,2.12201,2.12223,4516119.0
2006-08-11 16:47:00,2.12222,2.12257,2.12222,2.12257,1662060.0
2006-08-11 16:48:00,2.12267,2.12305,2.12264,2.12305,4335762.0
2006-08-11 16:49:00,2.12329,2.12353,2.12328,2.12328,280680.0
2006-08-11 16:50:00,2.12326,2.12328,2.1232,2.12328,4729973.0
2006-08-11 16:51:00,2.12335,2.12342,2.12322,2.12342,2450114.0
2006-08-11 16:52:00,2.12374,2.12389,2.12374,2.12386,19099232.0
2006-08-11 16:53:00,2.12382,2.1242,2.12382,2.1242,2282614.0
2006-08-11 16:54:00,2.12441,2.12462,2.12424,2.12462,8202167.0
2006-08-11 16:55:00,2.12463,2.12478,2.12455,2.12455,2450383.0
2006-08-11 16:56:00,2.12436,2.12436,2.12413,2.12429,12999371.0
2006-08-11 16:57:00,2.12442,2.12442,2.12427,2.12442,3157904.0
2006-08-11 16:58:00,2.12449,2.1247,2.12425,2.12425,1791925.0
2006-08-11 16:59:00,2.12416,2.12416,2.12372,2.12405,14964104.0
2006-08-11 17:00:00,2.12408,2.12423,2.12391,2.12391,3736523.0
2006-08-11 17:01:00,2.12385,2.12396,2.12365,2.12395,1220641.0
2006-08-11 17:02:00,2.12397,2.12397,2.12361,2.12372,8614903.0
2006-08-11 17:03:00,2.12367,2.12371,2.1236,2.1236,9251404.0
2006-08-11 17:04:00,2.1236,2.12379,2.12352,2.12379,12689068.0
2006-08-11 17:05:00,2.12384,2.12405,2.12382,2.1239,9785516.0
2006-08-11 17:06:00,2.12377,2.12404,2.12377,2.12404,1897255.0
2006-08-11 17:07:00,2.12394,2.12409,2.12393,2.12395,2348093.0
2006-08-11 17:08:00,2.12395,2.12405,2.1239,2.12391,4341188.0
2006-08-11 17:09:00,2.1239,2.1239,2.12347,2.12347,282089.0
2006-08-11 17:10:00,2.12345,2.1236,2.12345,2.12356,11950160.0
2006-08-11 17:11:00,2.12369,2.12378,2.12369,2.12375,341723.0
2006-08-11 17:12:00,2.12392,2.12392,2.12374,2.1238,9001107.0
2006-08-11 17:13:00,2.12389,2.12394,2.12374,2.12374,2750153.0
2006-08-11 17:14:00,2.12372,2.12372,2.12345,2.12345,4804238.0
2006-08-11 17:15:00,2.12377,2.12393,2.12373,2.12373,3025406.0
2006-08-11 17:16:00,2.12384,2.12397,2.12384,2.12397,280156.0
2006-08-11 17:17:00,2.12398,2.12398,2.1236,2.1236,5581654.0
2006-08-11 17:18:00,2.12376,2.12384,2.12369,2.12369,9279627.0
2006-08-11 17:19:00,2.12378,2.12382,2.12362,2.12377,3092975.0
2006-08-11 17:20:00,2.12377,2.12383,2.12372,2.12381,11075694.0
2006-08-11 17:21:00,2.12391,2.12391,2.12367,2.12378,1959152.0
2006-08-11 17:22:00,2.12374,2.12385,2.12373,2.12376,1503537.0
2006-08-11 17:23:00,2.12374,2.12374,2.12359,2.12359,1730075.0
2006-08-11 17:24:00,2.1235,2.1235,2.1229,2.1229,3522924.0
2006-08-11 17:25:00,2.12287,2.12287,2.12267,2.12284,2941500.0
2006-08-11 17:26:00,2.12278,2.12283,2.12267,2.12273,2067240.0
2006-08-11 17:27:00,2.12266,2.12281,2.12266,2.12275,10281027.0
2006-08-11 17:28:00,2.12273,2.12284,2.12273,2.1228,2223881.0
2006-08-11 17:29:00,2.12294,2.12294,2.12256,2.12256,7302444.0
2006-08-11 17:30:00,2.12252,2.12252,2.12237,2.12237,438991.0
2006-08-11 17:31:00,2.12242,2.12269,2.1224,2.12269,5958781.0
2006-08-11 17:32:00,2.12274,2.12274,2.12239,2.12239,17019249.0
2006-08-11 17:33:00,2.12226,2.12261,2.12226,2.12261,5236167.0
2006-08-11 17:34:00,2.12268,2.12315,2.12268,2.12315,5451511.0
2006-08-11 17:35:00,2.12327,2.12365,2.12327,2.12365,1239750.0
2006-08-11 17:36:00,2.1237,2.12373,2.12348,2.12348,6600487.0
2006-08-11 17:37:00,2.12325,2.12325,2.12277,2.12277,16174771.0
2006-08-11 17:38:00,2.12305,2.12335,2.12305,2.12335,3242345.0
2006-08-11 17:39:00,2.12336,2.1235,2.12336,2.12343,7575463.0
2006-08-11 17:40:00,2.1235,2.12371,2.1235,2.12365,9895188.0
2006-08-11 17:41:00,2.12368,2.12413,2.12368,2.12413,2490148.0
2006-08-11 17:42:00,2.12416,2.12416,2.12398,2.12398,1830809.0
2006-08-11 17:43:00,2.12395,2.12395,2.1236,2.12377,1730032.0
2006-08-11 17:44:00,2.12398,2.12434,2.12387,2.12434,6220877.0
2006-08-11 17:45:00,2.12432,2.12445,2.12428,2.12445,287649.0
2006-08-11 17:46:00,2.12453,2.12461,2.1245,2.12461,2069425.0
2006-08-11 17:47:00,2.1245,2.1245,2.12434,2.12443,8939195.0
2006-08-11 17:48:00,2.1246,2.1246,2.12437,2.12449,2774731.0
2006-08-11 17:49:00,2.12445,2.12445,2.12421,2.12421,5041494.0
2006-08-11 17:50:00,2.12425,2.12441,2.12424,2.12441,6711588.0
2006-08-11 17:51:00,2.1245,2.12472,2.1245,2.12472,2961244.0
2006-08-11 17:52:00,2.12484,2.12514,2.12484,2.12514,9448253.0
2006-08-11 17:53:00,2.12524,2.12553,2.12524,2.12551,6790945.0
2006-08-11 17:54:00,2.12536,2.12536,2.12502,2.12502,1550324.0
2006-08-11 17:55:00,2.12503,2.12517,2.12502,2.12517,14374635.0
2006-08-11 17:56:00,2.12519,2.12527,2.12509,2.12509,5115646.0
2006-08-11 17:57:00,2.12506,2.12506,2.12471,2.12471,1258513.0
2006-08-11 17:58:00,2.12457,2.12457,2.12404,2.12404,20946900.0
2006-08-11 17:59:00,2.12398,2.12398,2.12359,2.12359,6340838.0
2006-08-11 18:00:00,2.12367,2.12367,2.12341,2.12341,6342550.0
2006-08-11 18:01:00,2.12341,2.12341,2.1232,2.1232,2211453.0
2006-08-11 18:02:00,2.12306,2.12314,2.12283,2.12294,4720837.0
2006-08-11 18:03:00,2.12275,2.12283,2.12257,2.12257,4088430.0
2006-08-11 18:04:00,2.12252,2.1226,2.1222,2.12221,25290048.0
2006-08-11 18:05:00,2.12202,2.12213,2.122,2.122,5031511.0
2006-08-11 18:06:00,2.12219,2.1223,2.12217,2.12225,2402126.0
2006-08-11 18:07:00,2.12225,2.12252,2.12221,2.12252,8419565.0
2006-08-11 18:08:00,2.12261,2.12279,2.12261,2.12278,15887023.0
2006-08-11 18:09:00,2.12267,2.12292,2.1224,2.12292,11782624.0
2006-08-11 18:10:00,2.12279,2.12299,2.12275,2.12299,2097863.0
2006-08-11 18:11:00,2.123,2.12325,2.12296,2.12325,7240206.0
2006-08-11 18:12:00,2.12323,2.12328,2.12311,2.12328,7007319.0
2006-08-11 18:13:00,2.12336,2.12336,2.1232,2.12324,4372588.0
2006-08-11 18:14:00,2.12315,2.12317,2.12288,2.12288,2748543.0
2006-08-11 18:15:00,2.12295,2.12295,2.12273,2.1229,2083594.0
2006-08-11 18:16:00,2.12283,2.12301,2.12281,2.12287,10682200.0
2006-08-11 18:17:00,2.12282,2.12282,2.12265,2.12265,2602826.0
2006-08-11 18:18:00,2.12242,2.1225,2.12226,2.1225,1570009.0
2006-08-11 18:19:00,2.1226,2.12272,2.12257,2.12272,9358898.0
2006-08-11 18:20:00,2.12274,2.12292,2.12267,2.12292,4334192.0
2006-08-11 18:21:00,2.12294,2.12297,2.1228,2.12297,17070889.0
2006-08-11 18:22:00,2.12314,2.12353,2.12314,2.1234,3622474.0
2006-08-11 18:23:00,2.12317,2.12317,2.12287,2.12304,8729647.0
2006-08-11 18:24:00,2.12322,2.12357,2.12322,2.12333,2500354.0
2006-08-11 18:25:00,2.12305,2.12313,2.12292,2.12307,3529274.0
2006-08-11 18:27:00,2.12298,2.12304,2.12275,2.12275,2994937.0
2006-08-11 18:28:00,2.12266,2.12275,2.1225,2.12275,11898401.0
2006-08-11 18:29:00,2.12281,2.12316,2.12278,2.12316,1655075.0
2006-08-11 18:30:00,2.12309,2.1231,2.12278,2.1231,1109198.0
2006-08-11 18:31:00,2.12306,2.12306,2.12251,2.12251,1887181.0
2006-08-11 18:32:00,2.12249,2.12249,2.12202,2.12202,3800077.0
2006-08-11 18:33:00,2.12212,2.12227,2.12209,2.12209,2414637.0
2006-08-11 18:34:00,2.12213,2.12229,2.12213,2.12218,2659598.0
2006-08-11 18:35:00,2.12227,2.12228,2.12197,2.12197,7370805.0
2006-08-11 18:36:00,2.12185,2.12185,2.1215,2.12183,6945040.0
2006-08-11 18:37:00,2.12185,2.12185,2.12165,2.12165,7292957.0
2006-08-11 18:38:00,2.12169,2.12169,2.12131,2.12131,1975091.0
2006-08-11 18:39:00,2.12139,2.12139,2.1211,2.12128,5386061.0
2006-08-11 18:40:00,2.12126,2.12159,2.12126,2.12159,19420617.0
2006-08-11 18:41:00,2.12147,2.12195,2.12147,2.12195,2189391.0
2006-08-11 18:42:00,2.12207,2.12238,2.12207,2.12217,2210609.0
2006-08-11 18:43:00,2.12229,2.12236,2.12216,2.12236,2650885.0
2006-08-11 18:44:00,2.12237,2.12237,2.12202,2.12202,1098061.0
2006-08-11 18:45:00,2.12208,2.12211,2.12204,2.12204,1506360.0
2006-08-11 18:46:00,2.12218,2.12218,2.12192,2.12196,4797375.0
2006-08-11 18:47:00,2.12203,2.12206,2.12193,2.12205,4013530.0
2006-08-11 18:48:00,2.12212,2.12224,2.12212,2.12224,6509306.0
2006-08-11 18:49:00,2.12234,2.12245,2.12228,2.12245,1200369.0
2006-08-11 18:50:00,2.12256,2.12273,2.12256,2.12268,8423769.0
2006-08-11 18:51:00,2.12264,2.12264,2.12239,2.12239,3965915.0
2006-08-11 18:52:00,2.12233,2.12283,2.12233,2.12283,3879367.0
2006-08-11 18:53:00,2.12279,2.12312,2.12279,2.12312,16059328.0
2006-08-11 18:54:00,2.12334,2.12334,2.12287,2.12287,16269844.0
2006-08-11 18:55:00,2.12247,2.12287,2.12247,2.12268,17072165.0
2006-08-11 18:56:00,2.12272,2.12272,2.12249,2.12251,7805718.0
2006-08-11 18:57:00,2.1224,2.1224,2.12219,2.12222,3498181.0
2006-08-11 18:58:00,2.12214,2.12214,2.12197,2.12197,3568315.0
2006-08-11 18:59:00,2.12191,2.12191,2.12169,2.12169,19461753.0
2006-08-11 19:00:00,2.12169,2.12169,2.12145,2.12167,2639373.0
2006-08-11 19:01:00,2.12177,2.12207,2.12177,2.12181,1410045.0
2006-08-11 19:02:00,2.12165,2.12165,2.12132,2.12148,3535350.0
2006-08-11 19:03:00,2.1215,2.12156,2.12146,2.12146,3657858.0
2006-08-11 19:04:00,2.12143,2.12163,2.12125,2.12163,5969001.0
2006-08-11 19:05:00,2.12172,2.1219,2.12167,2.12167,2729071.0
2006-08-11 19:06:00,2.12182,2.12199,2.12182,2.12199,3574125.0
2006-08-11 19:07:00,2.12197,2.12236,2.12197,2.12236,6901381.0
2006-08-11 19:08:00,2.12241,2.12273,2.12241,2.12273,1679753.0
2006-08-11 19:09:00,2.12279,2.12335,2.12279,2.12329,3443378.0
2006-08-11 19:10:00,2.12325,2.1233,2.12322,2.12322,3715584.0
2006-08-11 19:11:00,2.12333,2.12379,2.12333,2.12379,3255434.0
2006-08-11 19:12:00,2.1239,2.12405,2.12379,2.12379,3141831.0
2006-08-11 19:13:00,2.12373,2.12373,2.12361,2.1237,2490989.0
2006-08-11 19:14:00,2.12365,2.12365,2.1234,2.1236,1741179.0
2006-08-11 19:15:00,2.12366,2.12392,2.12364,2.12377,677730.0
2006-08-11 19:16:00,2.12364,2.12364,2.12334,2.12334,6482457.0
2006-08-11 19:17:00,2.12343,2.12347,2.12337,2.12337,1091945.0
2006-08-11 19:18:00,2.12328,2.12328,2.12313,2.12317,8786249.0
2006-08-11 19:19:00,2.12314,2.12317,2.12276,2.12276,4478255.0
2006-08-11 19:20:00,2.12279,2.12281,2.12259,2.1227,8360542.0
2006-08-11 19:21:00,2.12282,2.12286,2.12275,2.12275,8611496.0
2006-08-11 19:23:00,2.12277,2.12287,2.12277,2.12281,7958021.0
2006-08-11 19:24:00,2.12295,2.12299,2.12286,2.12291,4521157.0
2006-08-11 19:25:00,2.1229,2.1232,2.12279,2.1232,6530026.0
2006-08-11 19:26:00,2.12318,2.12347,2.12318,2.12347,630803.0
2006-08-11 19:27:00,2.12342,2.12344,2.12326,2.12326,2869046.0
2006-08-11 19:29:00,2.12324,2.12324,2.12306,2.12306,372003.0
2006-08-11 19:30:00,2.12301,2.12301,2.12284,2.1229,4461943.0
2006-08-11 19:31:00,2.12287,2.12287,2.1226,2.1226,6793872.0
2006-08-11 19:32:00,2.12256,2.12256,2.12248,2.12248,774173.0
2006-08-11 19:33:00,2.12244,2.12244,2.12215,2.12215,3447139.0
2006-08-11 19:34:00,2.12225,2.1223,2.12185,2.12185,7998608.0
2006-08-11 19:35:00,2.12186,2.12193,2.12167,2.12167,4198083.0
2006-08-11 19:36:00,2.12173,2.12173,2.12152,2.12152,6543183.0
2006-08-11 19:37:00,2.12148,2.12148,2.12124,2.12137,3106608.0
2006-08-11 19:38:00,2.1214,2.12157,2.1214,2.12157,3129512.0
2006-08-11 19:39:00,2.12156,2.12156,2.12127,2.12127,324194.0
2006-08-11 19:40:00,2.12141,2.12157,2.12141,2.12157,55016.0
2006-08-11 19:41:00,2.12169,2.12193,2.12169,2.12193,6917926.0
2006-08-11 19:42:00,2.12189,2.12189,2.12168,2.12168,7027428.0
2006-08-11 19:43:00,2.12161,2.12161,2.1212,2.1212,6314357.0
2006-08-11 19:44:00,2.1212,2.1212,2.12101,2.12111,2507634.0
2006-08-11 19:45:00,2.12116,2.12116,2.12101,2.12109,12708519.0
2006-08-11 19:46:00,2.12063,2.12117,2.12063,2.12117,9450449.0
2006-08-11 19:47:00,2.12119,2.12119,2.12114,2.12114,1492187.0
2006-08-11 19:48:00,2.12114,2.12131,2.12108,2.12131,2732287.0
2006-08-11 19:49:00,2.12142,2.12155,2.12139,2.12149,3938818.0
2006-08-11 19:50:00,2.1215,2.12168,2.1215,2.12163,3779105.0
2006-08-11 19:51:00,2.12156,2.12158,2.12143,2.12143,5370027.0
2006-08-11 19:52:00,2.1214,2.12157,2.1214,2.12157,254336.0
2006-08-11 19:53:00,2.12176,2.12207,2.12176,2.12207,3971725.0
2006-08-11 19:54:00,2.12232,2.12243,2.12232,2.12243,2742934.0
2006-08-11 19:55:00,2.1225,2.12254,2.12231,2.12252,8284139.0
2006-08-11 19:56:00,2.12271,2.12283,2.12256,2.12271,5542132.0
2006-08-11 19:57:00,2.12267,2.12303,2.12267,2.12273,9507648.0
2006-08-11 19:58:00,2.12337,2.12379,2.12337,2.12379,13019104.0
2006-08-11 19:59:00,2.12372,2.12372,2.12331,2.12331,3643088.0
2006-08-11 20:00:00,2.1233,2.1233,2.1231,2.1231,5588098.0
2006-08-11 20:01:00,2.12315,2.12315,2.12273,2.12289,2240527.0
2006-08-11 20:02:00,2.12296,2.12313,2.12284,2.12313,1257807.0
2006-08-11 20:03:00,2.12342,2.12357,2.12328,2.12336,207251.0
2006-08-11 20:04:00,2.12316,2.12327,2.12315,2.12315,980711.0
2006-08-11 20:05:00,2.12315,2.12315,2.12311,2.12311,1386192.0
2006-08-11 20:06:00,2.12309,2.12309,2.12296,2.12296,3999698.0
2006-08-11 20:07:00,2.12287,2.12287,2.12246,2.12267,1697204.0
2006-08-11 20:08:00,2.12271,2.12271,2.12258,2.12259,2559901.0
2006-08-11 20:09:00,2.12269,2.12297,2.12269,2.12297,1510931.0
2006-08-11 20:10:00,2.12302,2.12302,2.12274,2.12274,11074717.0
2006-08-11 20:11:00,2.12273,2.12284,2.12266,2.12284,14992759.0
2006-08-11 20:12:00,2.12286,2.12312,2.12286,2.12312,6144371.0
2006-08-11 20:13:00,2.12333,2.12333,2.12329,2.12329,1681983.0
2006-08-11 20:14:00,2.12294,2.12294,2.12277,2.12277,3165744.0
2006-08-11 20:15:00,2.12267,2.12281,2.12254,2.12281,18835619.0
2006-08-11 20:16:00,2.12283,2.12312,2.12279,2.12312,13778506.0
2006-08-11 20:17:00,2.12314,2.12353,2.12314,2.12318,5299020.0
2006-08-11 20:18:00,2.12302,2.12302,2.12299,2.12299,1580616.0
2006-08-11 20:19:00,2.12298,2.12298,2.12278,2.12295,20103475.0
2006-08-11 20:20:00,2.12292,2.12321,2.12292,2.12321,1621101.0
2006-08-11 20:21:00,2.12338,2.12366,2.12335,2.12365,2538964.0
2006-08-11 20:22:00,2.12369,2.12388,2.12365,2.12378,1003196.0
2006-08-11 20:23:00,2.12373,2.12404,2.12373,2.12398,6030839.0
2006-08-11 20:24:00,2.12391,2.12402,2.12391,2.12402,694031.0
2006-08-11 20:25:00,2.12416,2.12439,2.12416,2.12424,4735113.0
2006-08-11 20:26:00,2.12416,2.12416,2.124,2.1241,3060126.0
2006-08-11 20:27:00,2.12399,2.12412,2.12399,2.12412,5429.0
2006-08-11 20:28:00,2.12409,2.12419,2.12407,2.12419,661489.0
2006-08-11 20:29:00,2.12416,2.12426,2.12403,2.12426,2727709.0
2006-08-11 20:30:00,2.12414,2.12414,2.12391,2.12391,2929422.0
2006-08-11 20:31:00,2.12396,2.124,2.12396,2.12399,2214366.0
2006-08-11 20:32:00,2.12398,2.12399,2.12386,2.12386,6941877.0
2006-08-11 20:33:00,2.12392,2.124,2.12392,2.124,255953.0
2006-08-11 20:34:00,2.12406,2.12434,2.12406,2.12434,183567.0
2006-08-11 20:35:00,2.12436,2.1245,2.12436,2.12438,11352568.0
2006-08-11 20:36:00,2.12453,2.12463,2.12445,2.12463,2167171.0
2006-08-11 20:37:00,2.12466,2.12477,2.12466,2.12467,1195973.0
2006-08-11 20:38:00,2.12456,2.12456,2.12435,2.12449,1803624.0
2006-08-11 20:39:00,2.12458,2.12469,2.12458,2.12469,401366.0
2006-08-11 20:40:00,2.12477,2.12494,2.12474,2.12474,4244114.0
2006-08-11 20:41:00,2.12462,2.12462,2.12429,2.12429,819128.0
2006-08-11 20:42:00,2.12423,2.1243,2.12403,2.12403,11956108.0
2006-08-11 20:43:00,2.1239,2.12394,2.12368,2.12394,4972314.0
2006-08-11 20:44:00,2.12398,2.12433,2.12398,2.12433,3963034.0
2006-08-11 20:45:00,2.12446,2.1247,2.12446,2.1247,580858.0
2006-08-11 20:46:00,2.12448,2.12455,2.1244,2.1244,4741697.0
2006-08-11 20:47:00,2.12419,2.1242,2.12384,2.12384,6348218.0
2006-08-11 20:48:00,2.12395,2.12407,2.12395,2.12407,1873559.0
2006-08-11 20:49:00,2.12415,2.12415,2.12407,2.12413,702633.0
2006-08-11 20:50:00,2.12413,2.12413,2.12411,2.12411,88789.0
2006-08-11 20:51:00,2.1241,2.12436,2.12392,2.12436,8903746.0
2006-08-11 20:52:00,2.1244,2.12468,2.12424,2.12424,4485653.0
2006-08-11 20:53:00,2.12418,2.12419,2.12392,2.12394,940190.0
2006-08-11 20:54:00,2.12377,2.12377,2.12336,2.12336,12637498.0
2006-08-11 20:55:00,2.12346,2.12351,2.12338,2.12338,4225950.0
2006-08-11 20:56:00,2.12353,2.12369,2.12353,2.12368,15008629.0
2006-08-11 20:57:00,2.12369,2.12369,2.12341,2.12344,1570163.0
2006-08-11 20:58:00,2.12339,2.12352,2.12339,2.12352,13322453.0
2006-08-11 20:59:00,2.12375,2.12409,2.12375,2.12402,983838.0
2006-08-11 21:00:00,2.12399,2.12403,2.12387,2.12403,1686506.0
2006-08-11 21:01:00,2.12399,2.12415,2.12375,2.12415,1351343.0
2006-08-11 21:02:00,2.12438,2.12459,2.12426,2.12426,4644102.0
2006-08-11 21:03:00,2.12418,2.12418,2.12404,2.12405,2088081.0
2006-08-11 21:04:00,2.12407,2.12421,2.12402,2.12421,3626063.0
2006-08-11 21:05:00,2.1245,2.12469,2.1245,2.12464,1246450.0
2006-08-11 21:06:00,2.1246,2.1246,2.12446,2.12453,11404495.0
2006-08-11 21:07:00,2.12448,2.12464,2.12444,2.12444,693993.0
2006-08-11 21:08:00,2.12462,2.12485,2.12462,2.12485,843752.0
2006-08-11 21:09:00,2.125,2.12517,2.125,2.12517,919879.0
2006-08-11 21:10:00,2.12503,2.12503,2.1248,2.12482,22735193.0
2006-08-11 21:11:00,2.12494,2.12504,2.12494,2.12504,3076087.0
2006-08-11 21:12:00,2.12498,2.12498,2.12461,2.12461,4661800.0
2006-08-11 21:13:00,2.12459,2.12482,2.12459,2.12482,6652820.0
2006-08-11 21:14:00,2.12491,2.12512,2.12491,2.12512,4929633.0
2006-08-11 21:15:00,2.1252,2.12547,2.1252,2.12545,3637361.0
2006-08-11 21:16:00,2.12546,2.12546,2.12527,2.12527,319865.0
2006-08-11 21:17:00,2.12521,2.12521,2.125,2.125,3050180.0
2006-08-11 21:18:00,2.12501,2.12508,2.12501,2.12508,3785198.0
2006-08-11 21:19:00,2.12512,2.12516,2.12512,2.12516,96806.0
2006-08-11 21:20:00,2.12508,2.12542,2.125,2.12542,7613431.0
2006-08-11 21:21:00,2.12543,2.12577,2.12539,2.12577,2677288.0
2006-08-11 21:22:00,2.12575,2.12575,2.12543,2.12545,8107366.0
2006-08-11 21:23:00,2.12544,2.12544,2.12514,2.12514,6572914.0
2006-08-11 21:24:00,2.12493,2.12501,2.12493,2.12501,3027624.0
2006-08-11 21:25:00,2.125,2.12525,2.125,2.12513,6458440.0
2006-08-11 21:26:00,2.12531,2.12531,2.12491,2.12491,14545813.0
2006-08-11 21:27:00,2.12473,2.12473,2.12448,2.12448,2959038.0
2006-08-11 21:28:00,2.12425,2.12434,2.12415,2.12434,7222290.0
2006-08-11 21:29:00,2.12426,2.12426,2.12408,2.12408,805037.0
2006-08-11 21:30:00,2.12411,2.12427,2.12407,2.12427,2375889.0
2006-08-11 21:31:00,2.1243,2.12431,2.12403,2.12403,16087388.0
2006-08-11 21:32:00,2.12402,2.12402,2.12395,2.12395,1163979.0
2006-08-11 21:33:00,2.12386,2.12386,2.12331,2.12331,6609863.0
2006-08-11 21:34:00,2.12349,2.12352,2.12319,2.12319,2021628.0
2006-08-11 21:35:00,2.12321,2.12329,2.12315,2.12329,757089.0
2006-08-11 21:36:00,2.12326,2.12341,2.12326,2.12341,123951.0
2006-08-11 21:37:00,2.12337,2.12337,2.12298,2.12298,11622363.0
2006-08-11 21:38:00,2.12293,2.12293,2.12262,2.12274,8574464.0
2006-08-11 21:39:00,2.12276,2.12278,2.12265,2.12276,4372456.0
2006-08-11 21:40:00,2.12278,2.12306,2.12243,2.12306,5157858.0
2006-08-11 21:41:00,2.12312,2.12312,2.12295,2.12295,562002.0
2006-08-11 21:42:00,2.12306,2.12326,2.12306,2.12311,10076506.0
2006-08-11 21:43:00,2.12305,2.12316,2.12297,2.12316,14166250.0
2006-08-11 21:44:00,2.12315,2.12328,2.1231,2.12324,5440845.0
2006-08-11 21:45:00,2.12327,2.12327,2.12315,2.12315,4380951.0
2006-08-11 21:46:00,2.12319,2.12348,2.1231,2.12348,4856496.0
2006-08-11 21:47:00,2.12352,2.1238,2.12352,2.12367,10492409.0
2006-08-11 21:48:00,2.12373,2.12373,2.12361,2.12362,3538572.0
2006-08-11 21:49:00,2.12355,2.12355,2.12304,2.12304,5783022.0
2006-08-11 21:50:00,2.12305,2.12305,2.12269,2.12269,3651985.0
2006-08-11 21:51:00,2.12272,2.12272,2.12257,2.12257,8329908.0
2006-08-11 21:52:00,2.12257,2.12267,2.12257,2.12267,4436781.0
2006-08-11 21:53:00,2.1229,2.12296,2.12289,2.12289,788218.0
2006-08-11 21:54:00,2.12309,2.12321,2.12309,2.12321,2285184.0
2006-08-11 21:55:00,2.1233,2.12354,2.12327,2.12354,10309512.0
2006-08-11 21:56:00,2.12349,2.12352,2.12337,2.12338,1358379.0
2006-08-11 21:57:00,2.12346,2.12348,2.12345,2.12345,1708905.0
2006-08-11 21:58:00,2.12355,2.12385,2.12355,2.12383,4370360.0
2006-08-11 21:59:00,2.12382,2.12382,2.1237,2.1237,4118801.0
2006-08-11 22:00:00,2.12362,2.12374,2.12362,2.12374,328293.0
2006-08-11 22:01:00,2.12372,2.12372,2.12353,2.12372,6944710.0
2006-08-11 22:03:00,2.12369,2.12397,2.12339,2.12397,17707586.0
2006-08-11 22:05:00,2.12401,2.12418,2.12401,2.12418,10642259.0
2006-08-11 22:06:00,2.12428,2.12446,2.12428,2.12446,2360098.0
2006-08-11 22:07:00,2.12461,2.12484,2.12461,2.12484,486887.0
2006-08-11 22:08:00,2.1249,2.12496,2.12484,2.12484,9333699.0
2006-08-11 22:09:00,2.12482,2.12482,2.12468,2.12468,3192497.0
2006-08-11 22:10:00,2.12462,2.12462,2.12434,2.1244,3609434.0
2006-08-11 22:11:00,2.12293,2.12483,2.12293,2.12483,14493409.0
2006-08-11 22:12:00,2.12458,2.12458,2.12409,2.12409,2982910.0
2006-08-11 22:13:00,2.12392,2.12392,2.12373,2.12373,12739754.0
2006-08-11 22:14:00,2.12368,2.12389,2.12346,2.12389,1017207.0
2006-08-11 22:15:00,2.12389,2.12389,2.12372,2.12372,1371817.0
2006-08-11 22:16:00,2.12387,2.12405,2.12387,2.12398,1852314.0
2006-08-11 22:17:00,2.12397,2.12397,2.12388,2.12391,753201.0
2006-08-11 22:18:00,2.12396,2.12401,2.12392,2.12392,846908.0
2006-08-11 22:20:00,2.1241,2.12412,2.12405,2.12412,1558434.0
2006-08-11 22:21:00,2.12436,2.12468,2.12436,2.12468,4744909.0
2006-08-11 22:22:00,2.12478,2.12481,2.12473,2.12481,2287082.0
2006-08-11 22:23:00,2.12476,2.125,2.12476,2.125,1554476.0
2006-08-11 22:24:00,2.12501,2.12501,2.1247,2.12497,1086681.0
2006-08-11 22:25:00,2.12495,2.12522,2.12495,2.12521,1333961.0
2006-08-11 22:27:00,2.1254,2.1254,2.12484,2.12484,5417118.0
2006-08-11 22:28:00,2.12466,2.12471,2.12458,2.12471,6620648.0
2006-08-11 22:29:00,2.12461,2.12461,2.12433,2.12433,7117421.0
2006-08-11 22:30:00,2.12431,2.12443,2.12431,2.12438,14378126.0
2006-08-11 22:31:00,2.1244,2.12441,2.12426,2.12441,9676234.0
2006-08-11 22:32:00,2.12441,2.1246,2.12424,2.1246,7294226.0
2006-08-11 22:33:00,2.12457,2.12489,2.12457,2.12489,4512996.0
2006-08-11 22:34:00,2.12508,2.12508,2.12482,2.12482,56200.0
2006-08-11 22:35:00,2.12483,2.12483,2.12471,2.12475,3503097.0
2006-08-11 22:36:00,2.1249,2.1252,2.1249,2.1252,2706790.0
2006-08-11 22:37:00,2.12512,2.12514,2.12497,2.12497,3918182.0
2006-08-11 22:38:00,2.12495,2.12501,2.12482,2.12501,6865971.0
2006-08-11 22:39:00,2.1251,2.1251,2.12505,2.12505,739068.0
2006-08-11 22:40:00,2.12515,2.12522,2.12505,2.12519,11006813.0
2006-08-11 22:41:00,2.12501,2.12519,2.1247,2.12474,8538374.0
2006-08-11 22:42:00,2.12479,2.1248,2.12461,2.12467,7070135.0
2006-08-11 22:43:00,2.12472,2.12492,2.12472,2.12483,1955596.0
2006-08-11 22:44:00,2.12474,2.12478,2.12457,2.12457,2163414.0
2006-08-11 22:45:00,2.12467,2.1247,2.12445,2.1247,5058737.0
2006-08-11 22:46:00,2.12472,2.12497,2.12472,2.12485,12242064.0
2006-08-11 22:47:00,2.12502,2.12512,2.12502,2.12512,561198.0
2006-08-11 22:48:00,2.12516,2.12529,2.1251,2.12529,3145985.0
2006-08-11 22:49:00,2.12524,2.1254,2.12524,2.12529,9313694.0
2006-08-11 22:50:00,2.12549,2.1256,2.12549,2.1256,110719.0
2006-08-11 22:51:00,2.12558,2.12595,2.12558,2.12581,2697113.0
2006-08-11 22:52:00,2.12568,2.12579,2.12562,2.12562,841626.0
2006-08-11 22:53:00,2.1257,2.1257,2.12569,2.12569,465249.0
2006-08-11 22:54:00,2.12573,2.12577,2.12555,2.12575,13734460.0
2006-08-11 22:55:00,2.12572,2.12572,2.1256,2.12566,5776926.0
2006-08-11 22:57:00,2.12556,2.12579,2.12556,2.12575,2805193.0
2006-08-11 22:58:00,2.12574,2.12577,2.12563,2.12567,3341449.0
2006-08-13 23:37:00,2.12559,2.12559,2.12527,2.12527,2227176.0
2006-08-13 23:44:00,2.12522,2.12522,2.12507,2.12507,273065.0
2006-08-13 23:51:00,2.12496,2.12496,2.12454,2.12461,4977660.0
2006-08-13 23:55:00,2.1247,2.12486,2.12459,2.1248,4198698.0
2006-08-13 23:56:00,2.1249,2.12501,2.1249,2.12501,486584.0
2006-08-13 23:57:00,2.12494,2.12494,2.12452,2.12452,1892560.0
2006-08-13 23:58:00,2.12443,2.12458,2.12443,2.12458,205745.0
2006-08-14 00:00:00,2.12472,2.12539,2.12472,2.12539,7984476.0
2006-08-14 00:01:00,2.12551,2.1258,2.12551,2.1258,803361.0
2006-08-14 00:02:00,2.12592,2.126,2.12585,2.12596,10016634.0
2006-08-14 00:03:00,2.12576,2.12593,2.12572,2.12593,5463515.0
2006-08-14 00:04:00,2.12605,2.12606,2.12592,2.12592,2222402.0
2006-08-14 00:05:00,2.12595,2.12601,2.12582,2.12597,2163771.0
2006-08-14 00:06:00,2.12598,2.12604,2.12598,2.12604,1379857.0
2006-08-14 00:07:00,2.12605,2.12605,2.12576,2.12576,6714696.0
2006-08-14 00:08:00,2.12557,2.12567,2.12547,2.12567,1779951.0
2006-08-14 00:09:00,2.1257,2.12642,2.1257,2.12642,6526954.0
2006-08-14 00:11:00,2.12647,2.12669,2.12637,2.12669,2729447.0
2006-08-14 00:12:00,2.12676,2.12701,2.12676,2.12701,4544110.0
2006-08-14 00:13:00,2.12701,2.12727,2.12701,2.12727,794073.0
2006-08-14 00:14:00,2.12704,2.1271,2.12674,2.12683,1130310.0
2006-08-14 00:15:00,2.12679,2.12679,2.12637,2.12637,1176719.0
2006-08-14 00:16:00,2.12638,2.12649,2.12625,2.12645,4418280.0
2006-08-14 00:17:00,2.12635,2.1267,2.12635,2.1267,5094139.0
2006-08-14 00:20:00,2.12683,2.12727,2.12683,2.12727,3042020.0
2006-08-14 00:21:00,2.12727,2.12741,2.12727,2.12733,5034458.0
2006-08-14 00:22:00,2.12767,2.12767,2.12708,2.12708,5036710.0
2006-08-14 00:24:00,2.12722,2.12727,2.12715,2.12722,4879674.0
2006-08-14 00:25:00,2.12726,2.12734,2.12725,2.12734,1374759.0
2006-08-14 00:26:00,2.12726,2.12738,2.12726,2.12738,4146065.0
2006-08-14 00:27:00,2.1273,2.12755,2.1273,2.12755,3422190.0
2006-08-14 00:28:00,2.12757,2.12773,2.12735,2.12773,5182842.0
2006-08-14 00:29:00,2.1278,2.12804,2.1278,2.12804,723888.0
2006-08-14 00:30:00,2.12821,2.12821,2.12767,2.12772,4722506.0
2006-08-14 00:31:00,2.12776,2.12786,2.12773,2.12784,1035479.0
2006-08-14 00:32:00,2.1279,2.12794,2.12777,2.12777,9212560.0
2006-08-14 00:35:00,2.1276,2.12807,2.12756,2.12807,2538331.0
2006-08-14 00:36:00,2.12813,2.12821,2.12813,2.12821,102892.0
2006-08-14 00:37:00,2.12826,2.12828,2.12826,2.12828,1355252.0
2006-08-14 00:38:00,2.12853,2.12862,2.12823,2.12823,9684752.0
2006-08-14 00:39:00,2.12866,2.1287,2.12866,2.1287,4191264.0
2006-08-14 00:40:00,2.1287,2.12899,2.1287,2.12899,829955.0
2006-08-14 00:41:00,2.12891,2.12891,2.12861,2.12873,9057086.0
2006-08-14 00:42:00,2.12879,2.12892,2.12879,2.12884,1512312.0
2006-08-14 00:44:00,2.12887,2.12918,2.12887,2.12918,2172774.0
2006-08-14 00:45:00,2.12911,2.12911,2.12905,2.12905,2006206.0
2006-08-14 00:47:00,2.12898,2.12898,2.12893,2.12893,783972.0
2006-08-14 00:48:00,2.12888,2.12888,2.1286,2.12868,15299930.0
2006-08-14 00:49:00,2.12871,2.12871,2.12865,2.12868,4772011.0
2006-08-14 00:50:00,2.12869,2.12869,2.12844,2.12844,271510.0
2006-08-14 00:51:00,2.12838,2.12843,2.12838,2.12843,969425.0
2006-08-14 00:56:00,2.12845,2.12845,2.12806,2.12806,2127974.0
2006-08-14 00:59:00,2.12797,2.12797,2.12773,2.12773,5041451.0
2006-08-14 01:00:00,2.12748,2.12748,2.12696,2.12698,8051568.0
2006-08-14 01:01:00,2.12692,2.12692,2.12675,2.12675,3194395.0
2006-08-14 01:02:00,2.12664,2.12664,2.12642,2.12642,584375.0
2006-08-14 01:04:00,2.12646,2.12646,2.12586,2.12586,4990339.0
2006-08-14 01:05:00,2.12583,2.12583,2.12549,2.12559,11251875.0
2006-08-14 01:06:00,2.1257,2.12584,2.12564,2.12584,6273301.0
2006-08-14 01:07:00,2.12588,2.12618,2.12588,2.12618,1287617.0
2006-08-14 01:10:00,2.12622,2.12627,2.12614,2.12619,458230.0
2006-08-14 01:11:00,2.12638,2.12664,2.12638,2.12659,245788.0
2006-08-14 01:13:00,2.12656,2.12656,2.12626,2.12633,742855.0
2006-08-14 01:14:00,2.12633,2.12641,2.12628,2.12634,2478668.0
2006-08-14 01:15:00,2.12645,2.12651,2.12645,2.12647,2376736.0
2006-08-14 01:16:00,2.12635,2.1264,2.12627,2.12627,2431913.0
2006-08-14 01:17:00,2.12613,2.12625,2.12611,2.12614,5739179.0
2006-08-14 01:19:00,2.12607,2.12607,2.126,2.126,81874.0
2006-08-14 01:20:00,2.12595,2.126,2.12588,2.126,3536269.0
2006-08-14 01:22:00,2.1261,2.12623,2.12596,2.12623,319006.0
2006-08-14 01:27:00,2.1262,2.1262,2.12617,2.12617,39189.0
2006-08-14 01:28:00,2.12605,2.12605,2.12594,2.12599,4218207.0
2006-08-14 01:29:00,2.12606,2.12616,2.12606,2.12616,314067.0
2006-08-14 01:30:00,2.12617,2.12635,2.12617,2.12634,10688109.0
2006-08-14 01:31:00,2.12641,2.12666,2.12641,2.12654,23483732.0
2006-08-14 01:37:00,2.12676,2.12677,2.12676,2.12677,1760238.0
2006-08-14 01:38:00,2.12687,2.12687,2.12653,2.12653,909146.0
2006-08-14 01:39:00,2.12657,2.12657,2.12649,2.12649,626694.0
2006-08-14 01:42:00,2.12647,2.12656,2.12647,2.12649,1072671.0
2006-08-14 01:43:00,2.12668,2.12676,2.1266,2.12668,8086828.0
2006-08-14 01:44:00,2.12666,2.12675,2.12661,2.12661,1006699.0
2006-08-14 01:46:00,2.1267,2.12675,2.1266,2.12675,317017.0
2006-08-14 01:47:00,2.12675,2.1268,2.12664,2.12675,6278444.0
2006-08-14 01:48:00,2.12686,2.127,2.12683,2.12683,1448648.0
2006-08-14 01:51:00,2.12696,2.12701,2.12696,2.12696,2691009.0
2006-08-14 01:52:00,2.12706,2.12717,2.12703,2.12712,6846667.0
2006-08-14 01:53:00,2.12703,2.12717,2.12703,2.12713,1085880.0
2006-08-14 01:54:00,2.12713,2.12713,2.12691,2.12691,4182295.0
2006-08-14 01:55:00,2.12674,2.12675,2.12665,2.12665,2211078.0
2006-08-14 01:56:00,2.12652,2.12663,2.12649,2.1265,2323867.0
2006-08-14 02:00:00,2.12672,2.12673,2.12628,2.12628,1989138.0
2006-08-14 02:01:00,2.12643,2.12648,2.12614,2.12614,4310962.0
2006-08-14 02:02:00,2.12614,2.1265,2.12607,2.12607,1633667.0
2006-08-14 02:03:00,2.126,2.12602,2.12585,2.12585,2531170.0
2006-08-14 02:04:00,2.12595,2.12601,2.12591,2.12591,2186159.0
2006-08-14 02:05:00,2.1261,2.12623,2.12605,2.12605,19444718.0
2006-08-14 02:07:00,2.12591,2.12591,2.12569,2.12573,6308173.0
2006-08-14 02:08:00,2.12573,2.1258,2.12558,2.1258,2857912.0
2006-08-14 02:09:00,2.12585,2.12622,2.12585,2.12622,4750707.0
2006-08-14 02:10:00,2.12628,2.12628,2.12613,2.12623,1277838.0
2006-08-14 02:12:00,2.12626,2.12637,2.12622,2.12637,6266539.0
2006-08-14 02:13:00,2.1264,2.12648,2.12637,2.12648,303191.0
2006-08-14 02:15:00,2.12637,2.12648,2.12637,2.12642,948642.0
2006-08-14 02:16:00,2.12628,2.12628,2.12597,2.12606,8882720.0
2006-08-14 02:17:00,2.1261,2.1264,2.1261,2.1264,8377661.0
2006-08-14 02:18:00,2.12628,2.12628,2.12596,2.12602,2410768.0
2006-08-14 02:20:00,2.12612,2.12619,2.12612,2.12619,686035.0
2006-08-14 02:21:00,2.12612,2.12614,2.12611,2.12611,3557138.0
2006-08-14 02:22:00,2.12611,2.12619,2.12611,2.12619,12053784.0
2006-08-14 02:23:00,2.12615,2.12621,2.1261,2.12614,2533840.0
2006-08-14 02:26:00,2.12606,2.12606,2.12599,2.12605,10980869.0
2006-08-14 02:27:00,2.12605,2.1261,2.12588,2.12588,1524299.0
2006-08-14 02:29:00,2.12598,2.12618,2.12598,2.12618,11283901.0
2006-08-14 02:31:00,2.12624,2.12638,2.12624,2.12638,4422528.0
2006-08-14 02:32:00,2.12639,2.12667,2.12639,2.12667,13104565.0
2006-08-14 02:33:00,2.12659,2.12659,2.12644,2.12644,272240.0
2006-08-14 02:34:00,2.12636,2.12641,2.12633,2.12641,1119269.0
2006-08-14 02:35:00,2.12645,2.12666,2.12645,2.12666,17547799.0
2006-08-14 02:36:00,2.12668,2.12688,2.12668,2.12688,1718441.0
2006-08-14 02:37:00,2.12699,2.12709,2.12692,2.12701,691621.0
2006-08-14 02:38:00,2.12697,2.12697,2.12688,2.12688,163431.0
2006-08-14 02:39:00,2.12695,2.12697,2.12692,2.12697,3429609.0
2006-08-14 02:40:00,2.12699,2.12701,2.12699,2.12701,79213.0
2006-08-14 02:42:00,2.12706,2.12721,2.12706,2.12721,2348825.0
2006-08-14 02:43:00,2.12716,2.12716,2.12666,2.12666,2266883.0
2006-08-14 02:44:00,2.12673,2.12688,2.12665,2.12688,2241145.0
2006-08-14 02:45:00,2.12692,2.12709,2.12689,2.12709,2326515.0
2006-08-14 02:46:00,2.12712,2.12712,2.12701,2.1271,10598634.0
2006-08-14 02:47:00,2.12698,2.12712,2.12698,2.12711,3920053.0
2006-08-14 02:48:00,2.12705,2.12705,2.12703,2.12705,253364.0
2006-08-14 02:49:00,2.1269,2.12703,2.1269,2.127,2158812.0
2006-08-14 02:50:00,2.12692,2.12693,2.12684,2.12684,2444694.0
2006-08-14 02:51:00,2.12677,2.12677,2.1265,2.12655,6954808.0
2006-08-14 02:52:00,2.12653,2.12655,2.12653,2.12654,1269964.0
2006-08-14 02:53:00,2.12657,2.1266,2.1264,2.12647,9834660.0
2006-08-14 02:54:00,2.12637,2.12648,2.12632,2.12646,12263624.0
2006-08-14 02:55:00,2.12637,2.12662,2.12637,2.12659,4840162.0
2006-08-14 02:56:00,2.12657,2.12667,2.12655,2.12666,3026134.0
2006-08-14 02:59:00,2.12665,2.1268,2.12663,2.1268,7777788.0
2006-08-14 03:00:00,2.12692,2.12698,2.12688,2.12688,13828532.0
2006-08-14 03:01:00,2.12675,2.12675,2.12666,2.12667,16144945.0
2006-08-14 03:02:00,2.12677,2.12685,2.12667,2.12675,5632836.0
2006-08-14 03:03:00,2.12671,2.12673,2.12654,2.12673,1939635.0
2006-08-14 03:05:00,2.12681,2.12696,2.1268,2.12696,1470964.0
2006-08-14 03:06:00,2.12688,2.12743,2.12688,2.12743,432104.0
2006-08-14 03:07:00,2.12736,2.12736,2.12718,2.12722,757914.0
2006-08-14 03:08:00,2.12715,2.12715,2.12696,2.12696,885238.0
2006-08-14 03:11:00,2.12703,2.12703,2.12672,2.12672,14533989.0
2006-08-14 03:12:00,2.12671,2.12678,2.12671,2.12678,851959.0
2006-08-14 03:14:00,2.12671,2.12671,2.12652,2.12652,2014061.0
2006-08-14 03:15:00,2.12643,2.12643,2.12622,2.1263,1743618.0
2006-08-14 03:18:00,2.12652,2.12665,2.12652,2.12665,9213718.0
2006-08-14 03:19:00,2.12673,2.12673,2.12659,2.12659,4772047.0
2006-08-14 03:21:00,2.12622,2.12672,2.12622,2.12672,9302423.0
2006-08-14 03:24:00,2.12674,2.12688,2.12655,2.12655,2624412.0
2006-08-14 03:25:00,2.12647,2.12651,2.12647,2.12647,14739902.0
2006-08-14 03:27:00,2.12642,2.12642,2.12615,2.12615,8588198.0
2006-08-14 03:28:00,2.12614,2.12628,2.12614,2.12619,1010322.0
2006-08-14 03:30:00,2.12633,2.12661,2.12627,2.12661,4633271.0
2006-08-14 03:31:00,2.12662,2.12678,2.12656,2.12663,7051602.0
2006-08-14 03:32:00,2.12668,2.12678,2.12667,2.1267,3197241.0
2006-08-14 03:33:00,2.12674,2.12692,2.12674,2.12692,2489911.0
2006-08-14 03:34:00,2.12701,2.12712,2.12701,2.12706,1386964.0
2006-08-14 03:35:00,2.12708,2.12716,2.12702,2.12702,5368178.0
2006-08-14 03:36:00,2.12708,2.12712,2.12703,2.12709,1173190.0
2006-08-14 03:37:00,2.12692,2.12717,2.12692,2.12717,4913865.0
2006-08-14 03:38:00,2.12699,2.1271,2.12699,2.12707,5266567.0
2006-08-14 03:39:00,2.12708,2.12708,2.12685,2.12694,2806810.0
2006-08-14 03:40:00,2.12682,2.12691,2.12682,2.12691,1121145.0
2006-08-14 03:41:00,2.1271,2.1272,2.127,2.127,1621373.0
2006-08-14 03:42:00,2.12713,2.12764,2.12713,2.12715,5042705.0
2006-08-14 03:43:00,2.12714,2.12714,2.12685,2.12691,4230043.0
2006-08-14 03:45:00,2.12685,2.12701,2.12685,2.12697,1119119.0
2006-08-14 03:46:00,2.12713,2.12728,2.12708,2.12712,1534527.0
2006-08-14 03:47:00,2.12726,2.1275,2.12718,2.12718,6907978.0
2006-08-14 03:48:00,2.12714,2.12724,2.12702,2.12702,2571553.0
2006-08-14 03:49:00,2.12692,2.12701,2.12687,2.12694,8440526.0
2006-08-14 03:50:00,2.12696,2.12701,2.12681,2.12681,6000693.0
2006-08-14 03:52:00,2.12686,2.12707,2.12686,2.12707,6951751.0
2006-08-14 03:53:00,2.1271,2.12725,2.12703,2.12721,6674154.0
2006-08-14 03:56:00,2.12734,2.12734,2.12712,2.12712,5437955.0
2006-08-14 03:57:00,2.12718,2.12718,2.12687,2.12693,10738246.0
2006-08-14 03:58:00,2.12687,2.12687,2.12661,2.12661,799206.0
2006-08-14 03:59:00,2.12661,2.12661,2.12631,2.12631,7541773.0
2006-08-14 04:00:00,2.12637,2.12637,2.12617,2.12617,1580661.0
2006-08-14 04:01:00,2.12613,2.12613,2.12602,2.12602,197206.0
2006-08-14 04:02:00,2.12608,2.12608,2.12556,2.12556,2038957.0
2006-08-14 04:03:00,2.12555,2.12555,2.12533,2.12533,533476.0
2006-08-14 04:04:00,2.12541,2.12546,2.1254,2.1254,1381168.0
2006-08-14 04:05:00,2.12562,2.12573,2.12557,2.12573,12290676.0
2006-08-14 04:06:00,2.12566,2.12566,2.12535,2.12535,5635710.0
2006-08-14 04:07:00,2.12525,2.12525,2.12509,2.12509,454411.0
2006-08-14 04:08:00,2.12503,2.12507,2.12489,2.12497,4794048.0
2006-08-14 04:09:00,2.12504,2.12524,2.12496,2.12523,5210170.0
2006-08-14 04:12:00,2.12516,2.12555,2.12516,2.12555,8487019.0
2006-08-14 04:13:00,2.12539,2.12539,2.12515,2.12515,631284.0
2006-08-14 04:14:00,2.12513,2.12536,2.12513,2.12522,8191453.0
2006-08-14 04:15:00,2.12535,2.12535,2.12515,2.12515,292392.0
2006-08-14 04:17:00,2.12508,2.12532,2.12508,2.12532,750085.0
2006-08-14 04:18:00,2.12526,2.12526,2.12503,2.12504,2490542.0
2006-08-14 04:19:00,2.12506,2.12527,2.12506,2.12527,1521834.0
2006-08-14 04:20:00,2.12526,2.12548,2.12526,2.12548,2874523.0
2006-08-14 04:21:00,2.12544,2.12544,2.1253,2.1254,1528394.0
2006-08-14 04:23:00,2.12547,2.12554,2.12541,2.12541,5186827.0
2006-08-14 04:27:00,2.12529,2.12532,2.12527,2.12527,1534895.0
2006-08-14 04:28:00,2.12534,2.12543,2.12534,2.12543,966236.0
2006-08-14 04:30:00,2.12545,2.12571,2.12545,2.12571,7216040.0
2006-08-14 04:31:00,2.12579,2.12583,2.12579,2.12583,4056065.0
2006-08-14 04:34:00,2.1258,2.1258,2.12545,2.12563,13895774.0
2006-08-14 04:35:00,2.12565,2.12583,2.12565,2.12565,622095.0
2006-08-14 04:36:00,2.12594,2.12594,2.12551,2.12551,726759.0
2006-08-14 04:37:00,2.12564,2.12588,2.12564,2.12588,3631288.0
2006-08-14 04:38:00,2.12574,2.12579,2.12574,2.12579,795499.0
2006-08-14 04:39:00,2.12582,2.12594,2.12578,2.12581,9174744.0
2006-08-14 04:40:00,2.12574,2.12592,2.12574,2.1259,3494262.0
2006-08-14 04:41:00,2.1261,2.12612,2.12608,2.12608,3915122.0
2006-08-14 04:42:00,2.12617,2.12635,2.12617,2.12635,2097867.0
2006-08-14 04:43:00,2.12633,2.12635,2.12626,2.12626,655715.0
2006-08-14 04:44:00,2.1263,2.1263,2.12616,2.12616,865462.0
2006-08-14 04:47:00,2.12592,2.12617,2.12592,2.12617,2596506.0
2006-08-14 04:48:00,2.1261,2.12633,2.1261,2.12633,680048.0
2006-08-14 04:49:00,2.1264,2.12655,2.1264,2.12644,2871749.0
2006-08-14 04:50:00,2.12646,2.12648,2.12622,2.12648,3107200.0
2006-08-14 04:51:00,2.12658,2.12674,2.12658,2.12674,1397014.0
2006-08-14 04:53:00,2.12682,2.12682,2.12668,2.12668,1485585.0
2006-08-14 04:54:00,2.12654,2.12665,2.12632,2.12632,1765612.0
2006-08-14 04:55:00,2.12642,2.12652,2.12601,2.12601,11948646.0
2006-08-14 04:56:00,2.12649,2.12663,2.12649,2.12663,2740530.0
2006-08-14 04:57:00,2.12662,2.12684,2.12662,2.12674,1012018.0
2006-08-14 04:58:00,2.12679,2.12687,2.12667,2.12667,3077028.0
2006-08-14 05:00:00,2.12656,2.12669,2.12656,2.12667,11797974.0
2006-08-14 05:02:00,2.12672,2.12686,2.1267,2.12674,2709548.0
2006-08-14 05:03:00,2.12688,2.12688,2.12677,2.12688,14177274.0
2006-08-14 05:04:00,2.12681,2.12689,2.12677,2.12689,5891816.0
2006-08-14 05:05:00,2.12694,2.12715,2.12694,2.12715,737716.0
2006-08-14 05:08:00,2.12724,2.12724,2.12691,2.12707,2523733.0
2006-08-14 05:09:00,2.12724,2.12739,2.12724,2.12739,108240.0
2006-08-14 05:10:00,2.12728,2.12756,2.12728,2.12753,9279361.0
2006-08-14 05:12:00,2.12763,2.12764,2.12763,2.12764,486015.0
2006-08-14 05:14:00,2.12785,2.12785,2.12781,2.12781,160682.0
2006-08-14 05:15:00,2.12773,2.12773,2.12753,2.12757,1997427.0
2006-08-14 05:16:00,2.12733,2.12733,2.12708,2.12716,1980150.0
2006-08-14 05:17:00,2.1271,2.12718,2.12705,2.12709,19909990.0
2006-08-14 05:18:00,2.12702,2.12711,2.12689,2.12705,8446310.0
2006-08-14 05:19:00,2.12721,2.12734,2.12721,2.12734,10161386.0
2006-08-14 05:20:00,2.12722,2.12724,2.12722,2.12724,675503.0
2006-08-14 05:22:00,2.12713,2.12721,2.12705,2.12705,3612226.0
2006-08-14 05:24:00,2.12704,2.12714,2.12704,2.12708,3713269.0
2006-08-14 05:26:00,2.12712,2.1272,2.12705,2.12717,3098583.0
2006-08-14 05:31:00,2.12727,2.12736,2.12717,2.12727,397157.0
2006-08-14 05:33:00,2.12728,2.12737,2.12728,2.12737,3368414.0
2006-08-14 05:34:00,2.12736,2.1276,2.12734,2.12757,2910486.0
2006-08-14 05:36:00,2.12761,2.12761,2.12737,2.12737,1477696.0
2006-08-14 05:37:00,2.12742,2.12742,2.12729,2.12729,2217670.0
2006-08-14 05:38:00,2.12719,2.12719,2.12702,2.12713,4512084.0
2006-08-14 05:39:00,2.1271,2.12723,2.12707,2.12723,1395385.0
2006-08-14 05:43:00,2.12711,2.12711,2.12701,2.12701,1235916.0
2006-08-14 05:44:00,2.1269,2.12692,2.12686,2.12692,1277773.0
2006-08-14 05:45:00,2.12692,2.12692,2.12687,2.12687,404810.0
2006-08-14 05:46:00,2.12682,2.12682,2.12649,2.12649,12144666.0
2006-08-14 05:47:00,2.12647,2.12647,2.12643,2.12643,439938.0
2006-08-14 05:48:00,2.12645,2.12645,2.12478,2.12478,15195437.0
2006-08-14 05:49:00,2.12619,2.12619,2.12597,2.12598,3542829.0
2006-08-14 05:50:00,2.12597,2.12622,2.12597,2.12614,4869732.0
2006-08-14 05:54:00,2.12628,2.12628,2.12589,2.12593,11601723.0
2006-08-14 05:55:00,2.12602,2.12618,2.12602,2.12618,4918481.0
2006-08-14 05:56:00,2.12629,2.12629,2.12553,2.12587,17029799.0
2006-08-14 06:00:00,2.1261,2.12619,2.1261,2.12619,4518707.0
2006-08-14 06:01:00,2.12621,2.12644,2.12621,2.12644,5520809.0
2006-08-14 06:02:00,2.12632,2.12637,2.12632,2.12634,1611717.0
2006-08-14 06:03:00,2.12623,2.12623,2.12611,2.12611,1305004.0
2006-08-14 06:04:00,2.12615,2.12615,2.12588,2.12588,10331207.0
2006-08-14 06:06:00,2.1257,2.12578,2.1257,2.12576,807850.0
2006-08-14 06:08:00,2.1257,2.12571,2.12542,2.12544,8751742.0
2006-08-14 06:10:00,2.12555,2.12578,2.12555,2.12572,6419869.0
2006-08-14 06:11:00,2.12571,2.12571,2.12548,2.12548,3283453.0
2006-08-14 06:12:00,2.12549,2.12549,2.12548,2.12548,8209623.0
2006-08-14 06:14:00,2.12547,2.12575,2.12547,2.12572,3289901.0
2006-08-14 06:15:00,2.12565,2.12565,2.12537,2.12537,5709776.0
2006-08-14 06:16:00,2.12536,2.12536,2.12508,2.12512,14048243.0
2006-08-14 06:17:00,2.12514,2.12531,2.12514,2.12531,16413459.0
2006-08-14 06:19:00,2.12541,2.12541,2.12484,2.12498,3335925.0
2006-08-14 06:20:00,2.12502,2.12518,2.12502,2.12518,1241704.0
2006-08-14 06:22:00,2.12518,2.12535,2.12518,2.12535,11698403.0
2006-08-14 06:23:00,2.1253,2.1253,2.1251,2.1251,436071.0
2006-08-14 06:25:00,2.12516,2.12524,2.12508,2.12517,2176133.0
2006-08-14 06:27:00,2.12529,2.12535,2.12529,2.12535,1282196.0
2006-08-14 06:28:00,2.12512,2.12519,2.125,2.12507,3788897.0
2006-08-14 06:30:00,2.12492,2.12501,2.1249,2.1249,832251.0
2006-08-14 06:32:00,2.12465,2.12482,2.12465,2.1248,2817862.0
2006-08-14 06:35:00,2.12475,2.12475,2.12458,2.12458,2772042.0
2006-08-14 06:36:00,2.12441,2.12441,2.12384,2.12384,5977005.0
2006-08-14 06:37:00,2.12371,2.12371,2.12295,2.12316,8469877.0
2006-08-14 06:38:00,2.12325,2.12339,2.12321,2.12337,2276684.0
2006-08-14 06:39:00,2.12338,2.12341,2.12335,2.12341,7534248.0
2006-08-14 06:41:00,2.12345,2.12373,2.12345,2.12373,3762996.0
2006-08-14 06:43:00,2.12365,2.12407,2.12365,2.12407,8455256.0
2006-08-14 06:44:00,2.12393,2.12393,2.12344,2.12344,4028085.0
2006-08-14 06:45:00,2.12341,2.1235,2.12335,2.12348,4496198.0
2006-08-14 06:46:00,2.12354,2.12367,2.12354,2.12367,7045988.0
2006-08-14 06:47:00,2.12364,2.12364,2.12352,2.12352,92462.0
2006-08-14 06:48:00,2.12347,2.1235,2.12346,2.1235,3199925.0
2006-08-14 06:50:00,2.12348,2.12348,2.12338,2.12338,946475.0
2006-08-14 06:52:00,2.12322,2.12356,2.12322,2.1235,713398.0
2006-08-14 06:53:00,2.1236,2.12378,2.1236,2.12369,4209148.0
2006-08-14 06:56:00,2.12391,2.12391,2.12347,2.12347,2156440.0
2006-08-14 06:57:00,2.12323,2.12323,2.12312,2.12312,3719408.0
2006-08-14 06:58:00,2.12302,2.12302,2.12283,2.12301,1157593.0
2006-08-14 06:59:00,2.12299,2.12299,2.1228,2.12297,1808004.0
2006-08-14 07:01:00,2.12303,2.12327,2.12298,2.12327,5156517.0
2006-08-14 07:02:00,2.12337,2.12355,2.12326,2.12355,9470889.0
2006-08-14 07:03:00,2.12342,2.12343,2.12332,2.12332,13938177.0
2006-08-14 07:04:00,2.12332,2.12356,2.12332,2.12356,5010366.0
2006-08-14 07:06:00,2.12363,2.12405,2.12363,2.12404,7154911.0
2006-08-14 07:07:00,2.124,2.124,2.12358,2.12358,4198871.0
2006-08-14 07:08:00,2.12362,2.12365,2.12325,2.12325,8709523.0
2006-08-14 07:12:00,2.12334,2.12345,2.12329,2.12345,979919.0
2006-08-14 07:13:00,2.12337,2.12371,2.12337,2.12362,2781434.0
2006-08-14 07:14:00,2.12355,2.12355,2.1234,2.1234,6789761.0
2006-08-14 07:18:00,2.12333,2.12335,2.12326,2.12326,666904.0
2006-08-14 07:20:00,2.12314,2.12315,2.12314,2.12315,376835.0
2006-08-14 07:22:00,2.12305,2.12307,2.12305,2.12306,353361.0
2006-08-14 07:27:00,2.12301,2.12301,2.12274,2.12274,1018948.0
2006-08-14 07:29:00,2.12281,2.12328,2.12281,2.12328,3138106.0
2006-08-14 07:31:00,2.12337,2.12359,2.12336,2.12359,2226412.0
2006-08-14 07:33:00,2.12358,2.12358,2.12331,2.12331,2643123.0
2006-08-14 07:34:00,2.12324,2.12325,2.12299,2.12299,4661921.0
2006-08-14 07:36:00,2.12293,2.12293,2.12271,2.12271,6064461.0
2006-08-14 07:37:00,2.12274,2.12274,2.12242,2.1226,1001994.0
2006-08-14 07:39:00,2.12268,2.12284,2.12265,2.12284,818217.0
2006-08-14 07:41:00,2.12294,2.12294,2.12272,2.12272,1715637.0
2006-08-14 07:42:00,2.12267,2.12285,2.12263,2.12285,3205939.0
2006-08-14 07:43:00,2.12287,2.12315,2.12287,2.12312,7965400.0
2006-08-14 07:44:00,2.12297,2.12297,2.12245,2.12247,18064275.0
2006-08-14 07:45:00,2.12257,2.1226,2.12244,2.12244,3097596.0
2006-08-14 07:46:00,2.12241,2.12241,2.12227,2.12227,1681983.0
2006-08-14 07:47:00,2.12223,2.12227,2.12223,2.12226,5642215.0
2006-08-14 07:48:00,2.12234,2.1225,2.12228,2.1225,1198972.0
2006-08-14 07:49:00,2.12248,2.12264,2.12248,2.12258,11772849.0
2006-08-14 07:50:00,2.12248,2.12257,2.12226,2.12226,1562334.0
2006-08-14 07:51:00,2.12211,2.12212,2.12196,2.12212,2516368.0
2006-08-14 07:52:00,2.12205,2.12205,2.12185,2.12194,1748433.0
2006-08-14 07:53:00,2.12189,2.12189,2.12156,2.1216,4003300.0
2006-08-14 07:55:00,2.12159,2.12174,2.12159,2.12167,894075.0
2006-08-14 07:56:00,2.12186,2.12186,2.12159,2.12178,335476.0
2006-08-14 07:57:00,2.12174,2.12187,2.1217,2.12187,1178053.0
2006-08-14 07:58:00,2.12183,2.12183,2.12171,2.12175,2469444.0
2006-08-14 07:59:00,2.12164,2.12168,2.1214,2.1214,5952384.0
2006-08-14 08:00:00,2.12113,2.12113,2.12104,2.12104,2787655.0
2006-08-14 08:01:00,2.121,2.121,2.12061,2.12061,6864542.0
2006-08-14 08:02:00,2.12009,2.12071,2.12009,2.12071,9195018.0
2006-08-14 08:03:00,2.12074,2.12074,2.12045,2.1205,5731264.0
2006-08-14 08:04:00,2.12031,2.12065,2.1202,2.12065,7689012.0
2006-08-14 08:05:00,2.12068,2.12072,2.12068,2.12071,2616305.0
2006-08-14 08:06:00,2.12057,2.12077,2.12054,2.12073,3632121.0
2006-08-14 08:07:00,2.12075,2.1208,2.12075,2.1208,238656.0
2006-08-14 08:08:00,2.12095,2.12131,2.12095,2.12131,5095871.0
2006-08-14 08:09:00,2.12131,2.1217,2.12129,2.1217,4532282.0
2006-08-14 08:10:00,2.12169,2.12169,2.12117,2.12117,4184442.0
2006-08-14 08:11:00,2.12101,2.12101,2.12074,2.12076,2708452.0
2006-08-14 08:13:00,2.12076,2.12095,2.12052,2.12052,8600701.0
2006-08-14 08:14:00,2.12086,2.12086,2.12065,2.12077,13185848.0
2006-08-14 08:15:00,2.12073,2.12111,2.12065,2.12111,2534756.0
2006-08-14 08:16:00,2.12107,2.12111,2.12102,2.12102,6718833.0
2006-08-14 08:17:00,2.12099,2.12099,2.12086,2.12088,6925622.0
2006-08-14 08:18:00,2.12088,2.12102,2.12078,2.12102,7155785.0
2006-08-14 08:20:00,2.12083,2.12093,2.12083,2.12093,309582.0
2006-08-14 08:21:00,2.12092,2.12122,2.12092,2.12122,3282489.0
2006-08-14 08:22:00,2.12135,2.12151,2.12135,2.12143,3006783.0
2006-08-14 08:23:00,2.12143,2.12148,2.1214,2.1214,6638106.0
2006-08-14 08:24:00,2.1213,2.12148,2.1213,2.12137,4130348.0
2006-08-14 08:26:00,2.12144,2.12153,2.1214,2.12153,3525403.0
2006-08-14 08:28:00,2.12156,2.12161,2.12146,2.12146,7015563.0
2006-08-14 08:29:00,2.12141,2.12141,2.12119,2.12123,4897313.0
2006-08-14 08:30:00,2.1211,2.1211,2.12089,2.12101,378745.0
2006-08-14 08:31:00,2.12105,2.12121,2.12105,2.12121,769216.0
2006-08-14 08:32:00,2.12121,2.12131,2.1212,2.12121,2907426.0
2006-08-14 08:33:00,2.12128,2.12141,2.12128,2.12137,603037.0
2006-08-14 08:34:00,2.12126,2.12135,2.12117,2.12117,5996351.0
2006-08-14 08:35:00,2.12108,2.12131,2.12102,2.12131,4522157.0
2006-08-14 08:36:00,2.12134,2.12165,2.12134,2.12164,8271512.0
2006-08-14 08:37:00,2.12169,2.12177,2.12137,2.12161,14983907.0
2006-08-14 08:38:00,2.12186,2.12238,2.12186,2.12238,6652488.0
2006-08-14 08:39:00,2.12255,2.12286,2.12255,2.12268,7710544.0
2006-08-14 08:40:00,2.1225,2.12257,2.12238,2.12238,4054781.0
2006-08-14 08:41:00,2.12222,2.12222,2.12203,2.12217,8221821.0
2006-08-14 08:42:00,2.12235,2.12273,2.12235,2.12273,1012186.0
2006-08-14 08:43:00,2.12285,2.12315,2.12285,2.12315,6812167.0
2006-08-14 08:44:00,2.12319,2.12326,2.12304,2.12313,727725.0
2006-08-14 08:45:00,2.12313,2.12313,2.12287,2.12309,1613698.0
2006-08-14 08:46:00,2.12314,2.12366,2.12314,2.12366,2386462.0
2006-08-14 08:47:00,2.12371,2.12371,2.12345,2.12345,3050026.0
2006-08-14 08:48:00,2.12333,2.12337,2.12324,2.12324,3146259.0
2006-08-14 08:49:00,2.12308,2.12308,2.1229,2.1229,3871611.0
2006-08-14 08:50:00,2.12302,2.12341,2.12302,2.12341,3557575.0
2006-08-14 08:51:00,2.12382,2.12457,2.12382,2.12457,1774510.0
2006-08-14 08:52:00,2.12461,2.12499,2.12461,2.12499,7658840.0
2006-08-14 08:53:00,2.12531,2.12565,2.12531,2.12544,3856831.0
2006-08-14 08:54:00,2.12522,2.1254,2.12521,2.1254,2972845.0
2006-08-14 08:55:00,2.12542,2.12559,2.12527,2.12559,6381228.0
2006-08-14 08:56:00,2.12586,2.12634,2.12586,2.12634,3840875.0
2006-08-14 08:57:00,2.12657,2.12704,2.12657,2.12693,3276201.0
2006-08-14 08:58:00,2.1269,2.1269,2.12671,2.12671,1371905.0
2006-08-14 08:59:00,2.12672,2.12672,2.12655,2.12655,2821349.0
2006-08-14 09:00:00,2.12649,2.12656,2.12646,2.12646,21019283.0
2006-08-14 09:01:00,2.12644,2.12645,2.12638,2.12643,2415917.0
2006-08-14 09:02:00,2.12641,2.12641,2.12625,2.12633,3602290.0
2006-08-14 09:03:00,2.12641,2.12641,2.12624,2.12632,7291656.0
2006-08-14 09:04:00,2.12612,2.12612,2.12569,2.12569,15206425.0
2006-08-14 09:05:00,2.12609,2.12624,2.12608,2.12624,16397396.0
2006-08-14 09:06:00,2.12624,2.12624,2.12614,2.12614,884711.0
2006-08-14 09:07:00,2.12609,2.12609,2.1259,2.12593,3723001.0
2006-08-14 09:08:00,2.12595,2.12598,2.12595,2.12598,3340160.0
2006-08-14 09:09:00,2.126,2.12664,2.126,2.12664,8687879.0
2006-08-14 09:10:00,2.12667,2.12691,2.12667,2.12691,906281.0
2006-08-14 09:11:00,2.12691,2.12711,2.12691,2.12711,6627273.0
2006-08-14 09:12:00,2.12714,2.12748,2.1271,2.1274,3877806.0
2006-08-14 09:13:00,2.12728,2.12739,2.12716,2.12718,5260280.0
2006-08-14 09:14:00,2.12698,2.12698,2.12685,2.12685,1656251.0
2006-08-14 09:15:00,2.12674,2.12685,2.12671,2.12675,1146919.0
2006-08-14 09:16:00,2.12683,2.12704,2.12677,2.12704,2526337.0
2006-08-14 09:17:00,2.12692,2.12709,2.12692,2.12697,2116224.0
2006-08-14 09:18:00,2.12704,2.12704,2.1268,2.1268,2161082.0
2006-08-14 09:19:00,2.12683,2.12683,2.12679,2.12679,270670.0
2006-08-14 09:20:00,2.1269,2.12759,2.1269,2.12759,5272181.0
2006-08-14 09:21:00,2.12754,2.12775,2.12754,2.12768,2142180.0
2006-08-14 09:22:00,2.12758,2.12766,2.12758,2.12758,5397342.0
2006-08-14 09:23:00,2.12757,2.12757,2.12733,2.12741,2980637.0
2006-08-14 09:24:00,2.12735,2.12747,2.12726,2.12726,6926798.0
2006-08-14 09:25:00,2.12694,2.12694,2.1267,2.12684,2937483.0
2006-08-14 09:26:00,2.12675,2.12675,2.12648,2.12652,2444706.0
2006-08-14 09:27:00,2.12629,2.12629,2.12572,2.12616,11265686.0
2006-08-14 09:28:00,2.12622,2.12676,2.12622,2.12676,2009564.0
2006-08-14 09:29:00,2.12669,2.12669,2.12656,2.12656,1171276.0
2006-08-14 09:30:00,2.12643,2.12643,2.12582,2.12605,1787530.0
2006-08-14 09:31:00,2.12613,2.12639,2.1261,2.12639,11530577.0
2006-08-14 09:32:00,2.12659,2.12672,2.12655,2.12655,2695648.0
2006-08-14 09:33:00,2.12665,2.12711,2.12659,2.12711,3042957.0
2006-08-14 09:34:00,2.1273,2.12755,2.12707,2.12707,3373422.0
2006-08-14 09:35:00,2.12695,2.12711,2.12694,2.12705,4698938.0
2006-08-14 09:36:00,2.12704,2.12704,2.12651,2.12651,11063953.0
2006-08-14 09:37:00,2.12645,2.12645,2.12637,2.12637,308132.0
2006-08-14 09:38:00,2.1262,2.12628,2.12611,2.12611,2448170.0
2006-08-14 09:39:00,2.12605,2.12605,2.12556,2.12562,4147552.0
2006-08-14 09:40:00,2.12545,2.12545,2.12498,2.12498,8396936.0
2006-08-14 09:41:00,2.12498,2.12502,2.12472,2.12472,1734625.0
2006-08-14 09:42:00,2.12474,2.1249,2.12465,2.1249,2620909.0
2006-08-14 09:43:00,2.12479,2.12479,2.12434,2.12434,11010307.0
2006-08-14 09:44:00,2.12444,2.12478,2.12444,2.12478,2008286.0
2006-08-14 09:45:00,2.1247,2.12486,2.1247,2.12486,2738683.0
2006-08-14 09:46:00,2.12501,2.12509,2.12488,2.12488,3808239.0
2006-08-14 09:47:00,2.12465,2.1247,2.12437,2.1247,7250203.0
2006-08-14 09:48:00,2.12477,2.12477,2.12463,2.12467,1740273.0
2006-08-14 09:49:00,2.1245,2.1245,2.12402,2.12402,2263799.0
2006-08-14 09:50:00,2.1242,2.12449,2.12404,2.12448,12312041.0
2006-08-14 09:51:00,2.12478,2.12523,2.12478,2.12523,16866996.0
2006-08-14 09:52:00,2.12531,2.12553,2.12531,2.12553,8251240.0
2006-08-14 09:53:00,2.1256,2.1258,2.12549,2.12579,649409.0
2006-08-14 09:54:00,2.1257,2.1257,2.12531,2.12555,4712476.0
2006-08-14 09:55:00,2.12565,2.12584,2.12565,2.12575,23753215.0
2006-08-14 09:56:00,2.12569,2.12572,2.1254,2.1254,3730660.0
2006-08-14 09:57:00,2.12549,2.12549,2.12462,2.12462,5014166.0
2006-08-14 09:58:00,2.12464,2.1248,2.12454,2.1248,2242625.0
2006-08-14 09:59:00,2.12483,2.12494,2.12475,2.12475,5937606.0
2006-08-14 10:00:00,2.12455,2.12461,2.12444,2.12444,6164532.0
2006-08-14 10:01:00,2.12445,2.1246,2.12437,2.1246,19180384.0
2006-08-14 10:02:00,2.12473,2.1248,2.12462,2.12469,1225283.0
2006-08-14 10:03:00,2.1247,2.12481,2.12462,2.12472,5287489.0
2006-08-14 10:04:00,2.12476,2.12479,2.12443,2.12443,13567377.0
2006-08-14 10:05:00,2.1243,2.1243,2.12405,2.12426,1571699.0
2006-08-14 10:06:00,2.12428,2.12436,2.12414,2.12414,6613055.0
2006-08-14 10:07:00,2.12418,2.12418,2.12402,2.12402,9635176.0
2006-08-14 10:08:00,2.12398,2.12403,2.12398,2.124,3157650.0
2006-08-14 10:09:00,2.12402,2.12421,2.12388,2.12421,6838093.0
2006-08-14 10:10:00,2.12413,2.12419,2.12402,2.12419,5133382.0
2006-08-14 10:11:00,2.12414,2.1242,2.12406,2.1242,2822430.0
2006-08-14 10:12:00,2.12402,2.12422,2.12402,2.12413,9433510.0
2006-08-14 10:13:00,2.12418,2.12427,2.12405,2.12426,2014825.0
2006-08-14 10:14:00,2.12414,2.12414,2.1238,2.1238,14139643.0
2006-08-14 10:15:00,2.12378,2.12378,2.12351,2.12355,6651922.0
2006-08-14 10:16:00,2.1234,2.1234,2.12322,2.12322,1849508.0
2006-08-14 10:17:00,2.12321,2.12342,2.12321,2.12342,1762428.0
2006-08-14 10:18:00,2.12336,2.12337,2.12317,2.12317,2718205.0
2006-08-14 10:19:00,2.12319,2.12324,2.12307,2.12307,9981025.0
2006-08-14 10:20:00,2.123,2.12302,2.12291,2.12291,7495495.0
2006-08-14 10:21:00,2.12305,2.12351,2.12305,2.12351,2000353.0
2006-08-14 10:22:00,2.12348,2.1237,2.12348,2.12363,16382833.0
2006-08-14 10:23:00,2.1236,2.1236,2.12351,2.12351,6792508.0
2006-08-14 10:24:00,2.12348,2.12353,2.12336,2.12336,1213536.0
2006-08-14 10:25:00,2.12343,2.12346,2.12334,2.1234,5923622.0
2006-08-14 10:26:00,2.12341,2.12348,2.12326,2.12326,4987300.0
2006-08-14 10:27:00,2.1233,2.1233,2.12295,2.12295,17873607.0
2006-08-14 10:28:00,2.1228,2.12281,2.12239,2.12239,6254625.0
2006-08-14 10:29:00,2.12234,2.123,2.12234,2.123,422839.0
2006-08-14 10:30:00,2.123,2.12309,2.12281,2.12298,6846468.0
2006-08-14 10:31:00,2.12278,2.12278,2.12226,2.12226,2410713.0
2006-08-14 10:32:00,2.12227,2.12279,2.12227,2.12279,10747466.0
2006-08-14 10:33:00,2.12293,2.12298,2.12281,2.12281,15592666.0
2006-08-14 10:34:00,2.12288,2.12301,2.12288,2.12301,2827278.0
2006-08-14 10:35:00,2.12283,2.12284,2.12265,2.12274,3245440.0
2006-08-14 10:36:00,2.12275,2.12282,2.12275,2.12282,1713794.0
2006-08-14 10:37:00,2.12274,2.12274,2.12244,2.12244,1195719.0
2006-08-14 10:38:00,2.12248,2.12248,2.12211,2.12211,2075373.0
2006-08-14 10:39:00,2.12195,2.12196,2.1214,2.1214,10174255.0
2006-08-14 10:40:00,2.12136,2.12146,2.1212,2.12138,2872110.0
2006-08-14 10:41:00,2.12127,2.12144,2.12125,2.12125,8820938.0
2006-08-14 10:42:00,2.12105,2.12125,2.12105,2.12114,6141784.0
2006-08-14 10:43:00,2.12108,2.12108,2.12098,2.12098,269148.0
2006-08-14 10:44:00,2.12068,2.12068,2.12011,2.12018,2975127.0
2006-08-14 10:45:00,2.11996,2.12004,2.11996,2.12,4718827.0
2006-08-14 10:46:00,2.12004,2.12024,2.12004,2.12024,2703119.0
2006-08-14 10:47:00,2.12021,2.12041,2.12013,2.12041,9480836.0
2006-08-14 10:48:00,2.12038,2.12065,2.12038,2.12065,312876.0
2006-08-14 10:49:00,2.12057,2.12063,2.12048,2.12056,12085518.0
2006-08-14 10:50:00,2.12039,2.12039,2.12003,2.12003,285025.0
2006-08-14 10:51:00,2.11995,2.1202,2.11995,2.1202,4668445.0
2006-08-14 10:52:00,2.1203,2.12048,2.1203,2.12046,2325074.0
2006-08-14 10:53:00,2.12077,2.1213,2.12077,2.1213,1749266.0
2006-08-14 10:54:00,2.12164,2.12203,2.12164,2.12183,9539400.0
2006-08-14 10:55:00,2.12191,2.12227,2.12191,2.12227,12035537.0
2006-08-14 10:56:00,2.12244,2.12263,2.12244,2.1226,8740107.0
2006-08-14 10:57:00,2.12266,2.12345,2.12266,2.12345,8069410.0
2006-08-14 10:58:00,2.12347,2.12395,2.12347,2.12395,1323331.0
2006-08-14 10:59:00,2.12413,2.1246,2.12413,2.1246,3680580.0
2006-08-14 11:00:00,2.12487,2.12512,2.12487,2.12496,13872351.0
2006-08-14 11:01:00,2.12486,2.12512,2.12486,2.12512,1337463.0
2006-08-14 11:02:00,2.12524,2.12579,2.12524,2.12579,3362692.0
2006-08-14 11:03:00,2.12571,2.12616,2.12571,2.12616,12436019.0
2006-08-14 11:04:00,2.12651,2.12651,2.12572,2.12572,2566922.0
2006-08-14 11:05:00,2.12572,2.12578,2.12567,2.12576,4244850.0
2006-08-14 11:06:00,2.1258,2.126,2.12577,2.12577,2395190.0
2006-08-14 11:07:00,2.12588,2.12598,2.12586,2.12598,18789211.0
2006-08-14 11:08:00,2.12582,2.12597,2.12582,2.12595,2254223.0
2006-08-14 11:09:00,2.12595,2.12644,2.12595,2.12644,4969503.0
2006-08-14 11:10:00,2.12645,2.12688,2.12643,2.12688,278397.0
2006-08-14 11:11:00,2.12705,2.12727,2.12705,2.12707,4315478.0
2006-08-14 11:12:00,2.12695,2.12695,2.1266,2.12668,4250260.0
2006-08-14 11:13:00,2.12665,2.12665,2.12629,2.12644,4184304.0
2006-08-14 11:14:00,2.12641,2.12688,2.12641,2.12688,7982811.0
2006-08-14 11:15:00,2.127,2.12707,2.127,2.12707,6195722.0
2006-08-14 11:16:00,2.12708,2.12708,2.12692,2.12692,619672.0
2006-08-14 11:17:00,2.12677,2.12687,2.12675,2.12675,2940468.0
2006-08-14 11:18:00,2.1267,2.1267,2.12642,2.1265,11611296.0
2006-08-14 11:19:00,2.12648,2.12648,2.12612,2.12612,5731183.0
2006-08-14 11:20:00,2.12605,2.12609,2.12592,2.12609,3184175.0
2006-08-14 11:21:00,2.12589,2.12604,2.12584,2.12597,3979865.0
2006-08-14 11:22:00,2.12609,2.12655,2.12609,2.12655,3081733.0
2006-08-14 11:23:00,2.12662,2.12674,2.12652,2.12655,997038.0
2006-08-14 11:24:00,2.12653,2.12668,2.12653,2.12663,4046426.0
2006-08-14 11:25:00,2.12672,2.12691,2.12672,2.12691,21117445.0
2006-08-14 11:26:00,2.12665,2.12671,2.12642,2.12642,825181.0
2006-08-14 11:27:00,2.12636,2.12636,2.1261,2.1261,9709237.0
2006-08-14 11:28:00,2.12602,2.12602,2.12563,2.12563,6340865.0
2006-08-14 11:29:00,2.12566,2.1257,2.12555,2.12558,3357269.0
2006-08-14 11:30:00,2.12557,2.12567,2.12528,2.12567,19102725.0
2006-08-14 11:31:00,2.1258,2.1259,2.12577,2.12577,1954547.0
2006-08-14 11:32:00,2.12583,2.12583,2.12518,2.12518,3971120.0
2006-08-14 11:33:00,2.12509,2.12512,2.12492,2.12492,15692607.0
2006-08-14 11:34:00,2.12476,2.12476,2.1246,2.1246,4245105.0
2006-08-14 11:35:00,2.12468,2.12468,2.12444,2.12452,1150203.0
2006-08-14 11:36:00,2.12443,2.12457,2.12439,2.12457,3559233.0
2006-08-14 11:37:00,2.12452,2.12453,2.12434,2.12441,4436097.0
2006-08-14 11:38:00,2.12427,2.12442,2.12427,2.12442,3244375.0
2006-08-14 11:39:00,2.12438,2.12438,2.12414,2.12414,6073184.0
2006-08-14 11:40:00,2.12406,2.12406,2.12334,2.12334,3952658.0
2006-08-14 11:41:00,2.12329,2.12342,2.12329,2.12332,9273239.0
2006-08-14 11:42:00,2.12318,2.12342,2.12318,2.12342,12762673.0
2006-08-14 11:43:00,2.12342,2.12364,2.12338,2.12364,4369930.0
2006-08-14 11:44:00,2.12355,2.12355,2.12319,2.12319,3994854.0
2006-08-14 11:45:00,2.12323,2.12331,2.12323,2.12329,1097777.0
2006-08-14 11:46:00,2.12334,2.12356,2.12331,2.12356,369766.0
2006-08-14 11:47:00,2.12367,2.12385,2.12367,2.12375,8366825.0
2006-08-14 11:48:00,2.12376,2.12381,2.12366,2.12366,2439021.0
2006-08-14 11:49:00,2.12369,2.12393,2.12369,2.12393,1745306.0
2006-08-14 11:50:00,2.12399,2.12427,2.12399,2.12427,11151472.0
2006-08-14 11:51:00,2.12425,2.12425,2.12381,2.12381,1383575.0
2006-08-14 11:52:00,2.12377,2.12386,2.1237,2.12386,12756282.0
2006-08-14 11:53:00,2.12387,2.12406,2.12386,2.12405,3775084.0
2006-08-14 11:54:00,2.12402,2.12402,2.12307,2.12324,17650756.0
2006-08-14 11:55:00,2.12312,2.12312,2.12262,2.12271,2170435.0
2006-08-14 11:56:00,2.12266,2.12269,2.12248,2.12248,7436662.0
2006-08-14 11:57:00,2.12262,2.12272,2.12251,2.12263,922487.0
2006-08-14 11:58:00,2.1227,2.12277,2.12258,2.12272,4894386.0
2006-08-14 11:59:00,2.12278,2.12297,2.12268,2.12297,6846490.0
2006-08-14 12:00:00,2.1231,2.1231,2.1229,2.1229,7528714.0
2006-08-14 12:01:00,2.12291,2.12291,2.12278,2.12291,2789548.0
2006-08-14 12:02:00,2.12293,2.12312,2.12293,2.12312,8094230.0
2006-08-14 12:03:00,2.12301,2.12335,2.12301,2.12335,3665301.0
2006-08-14 12:05:00,2.12345,2.12382,2.12345,2.1238,5901484.0
2006-08-14 12:06:00,2.12378,2.12395,2.12378,2.12381,9113097.0
2006-08-14 12:07:00,2.12399,2.12404,2.12394,2.12404,7256527.0
2006-08-14 12:08:00,2.12401,2.12401,2.12385,2.12393,9094617.0
2006-08-14 12:09:00,2.12398,2.12446,2.12398,2.12446,3976689.0
2006-08-14 12:10:00,2.12456,2.12504,2.12456,2.12504,5770733.0
2006-08-14 12:11:00,2.125,2.125,2.12465,2.12488,8884819.0
2006-08-14 12:12:00,2.12496,2.12499,2.12486,2.12491,4583083.0
2006-08-14 12:13:00,2.12482,2.12502,2.12473,2.12502,9350662.0
2006-08-14 12:15:00,2.12512,2.12528,2.12512,2.12528,3332730.0
2006-08-14 12:16:00,2.12516,2.12541,2.12516,2.12517,14285405.0
2006-08-14 12:17:00,2.12507,2.12531,2.12503,2.12531,4308417.0
2006-08-14 12:18:00,2.12526,2.12526,2.12491,2.12491,3842332.0
2006-08-14 12:19:00,2.12482,2.12484,2.12459,2.12465,4708111.0
2006-08-14 12:20:00,2.12473,2.12487,2.12467,2.12481,18608168.0
2006-08-14 12:21:00,2.12472,2.12474,2.12451,2.12474,3913739.0
2006-08-14 12:22:00,2.12493,2.12507,2.12487,2.12505,11209674.0
2006-08-14 12:23:00,2.12512,2.12515,2.12496,2.12513,2367178.0
2006-08-14 12:24:00,2.12498,2.12525,2.12497,2.12525,3958884.0
2006-08-14 12:25:00,2.12532,2.12552,2.12526,2.12549,17502067.0
2006-08-14 12:26:00,2.12549,2.12549,2.12544,2.12544,3678289.0
2006-08-14 12:27:00,2.12546,2.12561,2.12534,2.12534,4249329.0
2006-08-14 12:28:00,2.12523,2.12526,2.12512,2.12512,1096395.0
2006-08-14 12:29:00,2.12507,2.12509,2.12488,2.12509,2790635.0
2006-08-14 12:30:00,2.12508,2.12508,2.12501,2.12504,1317872.0
2006-08-14 12:31:00,2.12492,2.12508,2.12492,2.12502,801493.0
2006-08-14 12:32:00,2.12506,2.12534,2.12506,2.12534,902244.0
2006-08-14 12:33:00,2.12537,2.12546,2.12533,2.12543,2014912.0
2006-08-14 12:34:00,2.12501,2.12523,2.12501,2.12523,3224888.0
2006-08-14 12:35:00,2.12514,2.1254,2.12514,2.12538,22917657.0
2006-08-14 12:36:00,2.1254,2.12548,2.12528,2.12548,1617987.0
2006-08-14 12:37:00,2.12544,2.12549,2.12543,2.12545,16486553.0
2006-08-14 12:38:00,2.12545,2.12575,2.12545,2.12575,6346777.0
2006-08-14 12:39:00,2.12558,2.12564,2.12544,2.12564,3955644.0
2006-08-14 12:40:00,2.12579,2.12591,2.1256,2.12591,4242563.0
2006-08-14 12:41:00,2.12593,2.12609,2.12585,2.12609,4561895.0
2006-08-14 12:42:00,2.12624,2.12648,2.12624,2.12648,1467911.0
2006-08-14 12:43:00,2.12652,2.12704,2.12652,2.12691,1341186.0
2006-08-14 12:44:00,2.12687,2.12687,2.12663,2.12668,4564146.0
2006-08-14 12:45:00,2.12659,2.12659,2.1262,2.1262,3629207.0
2006-08-14 12:47:00,2.12622,2.12622,2.1261,2.12622,3358865.0
2006-08-14 12:48:00,2.12617,2.1265,2.12617,2.12642,3132185.0
2006-08-14 12:49:00,2.1263,2.1263,2.1258,2.1258,12567926.0
2006-08-14 12:50:00,2.12587,2.12588,2.1255,2.1255,6660915.0
2006-08-14 12:51:00,2.12563,2.12568,2.12542,2.12542,1824427.0
2006-08-14 12:52:00,2.12537,2.12543,2.12532,2.12543,2399742.0
2006-08-14 12:53:00,2.12556,2.1257,2.12541,2.12545,8006169.0
2006-08-14 12:54:00,2.12535,2.12544,2.12519,2.12519,2614690.0
2006-08-14 12:55:00,2.12516,2.12517,2.12497,2.12497,3097464.0
2006-08-14 12:56:00,2.12507,2.1254,2.12493,2.1254,19062074.0
2006-08-14 12:57:00,2.12565,2.12608,2.12565,2.12593,8753152.0
2006-08-14 12:58:00,2.12602,2.1261,2.1259,2.12607,12803322.0
2006-08-14 12:59:00,2.12604,2.12635,2.12603,2.12635,2261970.0
2006-08-14 13:00:00,2.12662,2.12662,2.12611,2.12611,10201640.0
2006-08-14 13:01:00,2.12601,2.12601,2.12572,2.12589,4391844.0
2006-08-14 13:02:00,2.1258,2.12602,2.1258,2.12598,2510190.0
2006-08-14 13:03:00,2.12585,2.12585,2.12522,2.12542,8885867.0
2006-08-14 13:04:00,2.12537,2.12556,2.12534,2.1255,6722409.0
2006-08-14 13:05:00,2.12556,2.12594,2.12556,2.12594,1936906.0
2006-08-14 13:06:00,2.12591,2.12591,2.12535,2.12535,1330987.0
2006-08-14 13:07:00,2.12515,2.12546,2.12515,2.12546,1977679.0
2006-08-14 13:08:00,2.1254,2.1254,2.12422,2.12422,150418.0
2006-08-14 13:09:00,2.12593,2.12626,2.12593,2.12626,8842234.0
2006-08-14 13:10:00,2.12639,2.12646,2.12592,2.12592,2915265.0
2006-08-14 13:11:00,2.12581,2.12581,2.1255,2.1256,2108985.0
2006-08-14 13:12:00,2.12566,2.12589,2.12553,2.12589,19762602.0
2006-08-14 13:13:00,2.12593,2.12641,2.12584,2.12614,6062504.0
2006-08-14 13:14:00,2.12608,2.12608,2.12561,2.12561,4036719.0
2006-08-14 13:15:00,2.12558,2.12581,2.12558,2.12581,1698783.0
2006-08-14 13:16:00,2.12582,2.12589,2.12573,2.12573,8854859.0
2006-08-14 13:17:00,2.12567,2.12572,2.12544,2.12544,15562608.0
2006-08-14 13:18:00,2.1255,2.12565,2.1255,2.12565,2437916.0
2006-08-14 13:19:00,2.12564,2.12566,2.12551,2.12556,5026050.0
2006-08-14 13:20:00,2.12544,2.12556,2.12543,2.12543,5219965.0
2006-08-14 13:21:00,2.12545,2.1256,2.12545,2.12555,732656.0
2006-08-14 13:22:00,2.12548,2.12551,2.12542,2.12545,2286234.0
2006-08-14 13:23:00,2.12557,2.12557,2.12535,2.12535,1352299.0
2006-08-14 13:24:00,2.1254,2.12543,2.12523,2.12534,6995900.0
2006-08-14 13:25:00,2.12529,2.12529,2.12515,2.12517,4551132.0
2006-08-14 13:26:00,2.12512,2.12538,2.12511,2.12538,4872725.0
2006-08-14 13:27:00,2.12553,2.12553,2.12535,2.12547,5739641.0
2006-08-14 13:28:00,2.12543,2.12543,2.12525,2.12536,5276507.0
2006-08-14 13:29:00,2.12543,2.12546,2.12528,2.1254,8439729.0
2006-08-14 13:30:00,2.12537,2.12551,2.12537,2.12538,1978170.0
2006-08-14 13:31:00,2.12528,2.12528,2.12365,2.12514,3491202.0
2006-08-14 13:32:00,2.12493,2.12514,2.12492,2.12493,3681504.0
2006-08-14 13:33:00,2.12507,2.12552,2.12507,2.12552,3593145.0
2006-08-14 13:34:00,2.12571,2.12588,2.12571,2.12588,8871582.0
2006-08-14 13:35:00,2.12588,2.12604,2.12588,2.12604,5849897.0
2006-08-14 13:36:00,2.12599,2.12599,2.12557,2.12565,2292471.0
2006-08-14 13:37:00,2.12568,2.1258,2.12562,2.1258,1596702.0
2006-08-14 13:39:00,2.12587,2.1262,2.12582,2.1262,1112972.0
2006-08-14 13:40:00,2.12624,2.1265,2.12584,2.12648,17740187.0
2006-08-14 13:41:00,2.1264,2.12644,2.12625,2.12625,8042341.0
2006-08-14 13:42:00,2.12618,2.1262,2.12568,2.12568,2057841.0
2006-08-14 13:43:00,2.12577,2.12577,2.12555,2.12555,772661.0
2006-08-14 13:44:00,2.12569,2.12574,2.12548,2.12574,9823705.0
2006-08-14 13:45:00,2.12578,2.12594,2.12578,2.12594,2444317.0
2006-08-14 13:46:00,2.12599,2.12601,2.12578,2.12578,5749383.0
2006-08-14 13:47:00,2.12589,2.1259,2.12583,2.12583,1685525.0
2006-08-14 13:48:00,2.12569,2.12569,2.12532,2.12532,7202973.0
2006-08-14 13:49:00,2.12542,2.12542,2.12519,2.12519,892554.0
2006-08-14 13:50:00,2.12517,2.12517,2.12462,2.12462,1811085.0
2006-08-14 13:51:00,2.12456,2.12478,2.12445,2.12478,4044169.0
2006-08-14 13:52:00,2.12505,2.12547,2.12505,2.12547,21201695.0
2006-08-14 13:53:00,2.12552,2.12562,2.12544,2.12561,1851969.0
2006-08-14 13:55:00,2.12556,2.12556,2.12533,2.12533,5076396.0
2006-08-14 13:56:00,2.12526,2.12527,2.1251,2.1251,2114422.0
2006-08-14 13:57:00,2.12505,2.12505,2.12493,2.12493,2027528.0
2006-08-14 13:58:00,2.12486,2.12486,2.12469,2.12473,5086422.0
2006-08-14 13:59:00,2.12468,2.12468,2.1244,2.12468,2378321.0
2006-08-14 14:00:00,2.12498,2.12544,2.12498,2.12544,5879473.0
2006-08-14 14:01:00,2.12542,2.12564,2.12542,2.12563,9765313.0
2006-08-14 14:02:00,2.12573,2.1261,2.12573,2.1261,527294.0
2006-08-14 14:03:00,2.12591,2.12591,2.12579,2.12579,88529.0
2006-08-14 14:04:00,2.12577,2.12577,2.1252,2.1252,10501937.0
2006-08-14 14:05:00,2.12507,2.12507,2.12461,2.12461,3026522.0
2006-08-14 14:06:00,2.12464,2.12464,2.12422,2.12422,1921740.0
2006-08-14 14:07:00,2.1243,2.1243,2.12374,2.12387,7049552.0
2006-08-14 14:08:00,2.12392,2.12412,2.12392,2.12412,9231022.0
2006-08-14 14:09:00,2.1241,2.12454,2.1241,2.12454,3207670.0
2006-08-14 14:10:00,2.12459,2.12477,2.12459,2.12477,11176360.0
2006-08-14 14:11:00,2.12486,2.12496,2.12484,2.1249,2443663.0
2006-08-14 14:12:00,2.12486,2.12513,2.12482,2.12513,2027589.0
2006-08-14 14:13:00,2.1253,2.12562,2.1253,2.12562,3058305.0
2006-08-14 14:14:00,2.12573,2.12628,2.12573,2.12611,25216515.0
2006-08-14 14:15:00,2.12582,2.12582,2.12552,2.12552,4604576.0
2006-08-14 14:16:00,2.12541,2.12547,2.12531,2.12536,4480009.0
2006-08-14 14:17:00,2.12535,2.1254,2.12529,2.12529,1414268.0
2006-08-14 14:18:00,2.12521,2.12521,2.12503,2.12503,3248653.0
2006-08-14 14:19:00,2.12504,2.12509,2.12492,2.12492,4019597.0
2006-08-14 14:20:00,2.12479,2.12479,2.12412,2.12412,8855353.0
2006-08-14 14:21:00,2.12404,2.12421,2.12404,2.12421,5436520.0
2006-08-14 14:22:00,2.12429,2.12448,2.12429,2.12432,28807298.0
2006-08-14 14:23:00,2.12436,2.12436,2.12407,2.12407,1901079.0
2006-08-14 14:24:00,2.12395,2.12395,2.1219,2.12327,1728039.0
2006-08-14 14:25:00,2.12322,2.12348,2.12321,2.12348,1724878.0
2006-08-14 14:26:00,2.12352,2.12353,2.12338,2.12346,16273726.0
2006-08-14 14:27:00,2.12324,2.1233,2.123,2.123,6745624.0
2006-08-14 14:28:00,2.12303,2.12322,2.12303,2.12322,7234543.0
2006-08-14 14:29:00,2.12333,2.12349,2.12333,2.12335,1484193.0
2006-08-14 14:30:00,2.12326,2.12335,2.12304,2.12316,4975850.0
2006-08-14 14:31:00,2.12329,2.12329,2.12301,2.12301,2135779.0
2006-08-14 14:32:00,2.12288,2.12288,2.12239,2.12239,2282895.0
2006-08-14 14:33:00,2.12263,2.12286,2.1225,2.1225,3270593.0
2006-08-14 14:34:00,2.12275,2.12299,2.12275,2.12299,8918498.0
2006-08-14 14:35:00,2.12295,2.12295,2.12264,2.12264,12414072.0
2006-08-14 14:36:00,2.1227,2.1227,2.12254,2.12254,1282457.0
2006-08-14 14:37:00,2.12247,2.12251,2.12235,2.12248,19289020.0
2006-08-14 14:38:00,2.12241,2.12243,2.12218,2.12243,10853915.0
2006-08-14 14:39:00,2.12248,2.12248,2.12236,2.12241,757410.0
2006-08-14 14:40:00,2.12237,2.12237,2.1221,2.12218,2176468.0
2006-08-14 14:41:00,2.1221,2.1221,2.12144,2.12144,13557655.0
2006-08-14 14:42:00,2.12131,2.12149,2.12129,2.12149,11666723.0
2006-08-14 14:43:00,2.12157,2.12175,2.12157,2.12175,2947162.0
2006-08-14 14:44:00,2.12174,2.12191,2.12147,2.12183,11233751.0
2006-08-14 14:45:00,2.12184,2.12189,2.12166,2.12167,4124634.0
2006-08-14 14:46:00,2.12152,2.12152,2.12107,2.12107,6129830.0
2006-08-14 14:47:00,2.12097,2.12098,2.12082,2.12096,2081215.0
2006-08-14 14:48:00,2.1209,2.1209,2.12068,2.12068,6130942.0
2006-08-14 14:49:00,2.12073,2.12089,2.12057,2.12089,2869143.0
2006-08-14 14:50:00,2.12095,2.12113,2.12088,2.12113,1188654.0
2006-08-14 14:51:00,2.1212,2.12167,2.12113,2.12167,850588.0
2006-08-14 14:52:00,2.1217,2.1217,2.12111,2.12111,4901522.0
2006-08-14 14:53:00,2.12143,2.12203,2.12143,2.12174,3420047.0
2006-08-14 14:54:00,2.12161,2.12236,2.12161,2.12229,1069150.0
2006-08-14 14:55:00,2.12188,2.12188,2.12157,2.12158,1839469.0
2006-08-14 14:56:00,2.12154,2.12158,2.1214,2.1214,2579459.0
2006-08-14 14:57:00,2.1214,2.1217,2.1214,2.1217,6570359.0
2006-08-14 14:58:00,2.12174,2.12176,2.12164,2.12176,2584287.0
2006-08-14 14:59:00,2.12171,2.12176,2.12162,2.12176,4383267.0
2006-08-14 15:00:00,2.12197,2.12234,2.12192,2.12234,4744702.0
2006-08-14 15:01:00,2.12252,2.1228,2.12252,2.12271,4246010.0
2006-08-14 15:02:00,2.1229,2.12326,2.1229,2.12326,14206059.0
2006-08-14 15:03:00,2.12331,2.12337,2.12317,2.12317,3117653.0
2006-08-14 15:04:00,2.12297,2.12304,2.12273,2.12273,17184820.0
2006-08-14 15:05:00,2.12262,2.12262,2.12131,2.12131,6917044.0
2006-08-14 15:06:00,2.12114,2.12121,2.12106,2.12121,1177247.0
2006-08-14 15:07:00,2.12129,2.12187,2.12122,2.12187,1792933.0
2006-08-14 15:08:00,2.12206,2.12225,2.12197,2.1221,1822887.0
2006-08-14 15:09:00,2.12223,2.12264,2.12223,2.12264,2941546.0
2006-08-14 15:10:00,2.12279,2.12328,2.12279,2.12297,1546714.0
2006-08-14 15:11:00,2.12297,2.12355,2.12297,2.12355,13611554.0
2006-08-14 15:12:00,2.12362,2.12378,2.12347,2.12364,2595566.0
2006-08-14 15:13:00,2.12361,2.12368,2.12351,2.12354,5390932.0
2006-08-14 15:14:00,2.12356,2.12361,2.12352,2.12361,11336536.0
2006-08-14 15:15:00,2.12369,2.12398,2.12363,2.12363,1676676.0
2006-08-14 15:16:00,2.12359,2.12371,2.12353,2.12371,13609596.0
2006-08-14 15:17:00,2.12374,2.12374,2.12346,2.12362,2346574.0
2006-08-14 15:18:00,2.1236,2.1236,2.12327,2.12334,4729230.0
2006-08-14 15:19:00,2.12352,2.12372,2.1235,2.12372,7299593.0
2006-08-14 15:20:00,2.12361,2.12361,2.12346,2.12353,1746725.0
2006-08-14 15:21:00,2.12337,2.12337,2.12283,2.12283,18330946.0
2006-08-14 15:22:00,2.12279,2.12279,2.12209,2.12209,4254106.0
2006-08-14 15:23:00,2.1219,2.1219,2.12163,2.12176,3871688.0
2006-08-14 15:24:00,2.12181,2.1221,2.12181,2.1221,7797513.0
2006-08-14 15:25:00,2.12233,2.1225,2.1223,2.12231,2634563.0
2006-08-14 15:26:00,2.12232,2.12233,2.12215,2.12216,5850169.0
2006-08-14 15:27:00,2.12208,2.12253,2.12208,2.12253,7328251.0
2006-08-14 15:28:00,2.12255,2.12282,2.12255,2.12282,18715369.0
2006-08-14 15:29:00,2.1227,2.1227,2.12113,2.12239,1669740.0
2006-08-14 15:30:00,2.12238,2.12242,2.1223,2.12236,9038060.0
2006-08-14 15:31:00,2.12234,2.12257,2.12234,2.12253,4149339.0
2006-08-14 15:32:00,2.12273,2.12325,2.12268,2.12325,14716373.0
2006-08-14 15:33:00,2.12325,2.12325,2.12301,2.12301,8066744.0
2006-08-14 15:34:00,2.12297,2.12305,2.12292,2.12305,17865377.0
2006-08-14 15:35:00,2.12308,2.12316,2.123,2.12315,9829124.0
2006-08-14 15:36:00,2.12311,2.12365,2.12311,2.12357,2438412.0
2006-08-14 15:37:00,2.12352,2.12432,2.12352,2.12398,2746336.0
2006-08-14 15:38:00,2.1238,2.12392,2.1237,2.12392,2894130.0
2006-08-14 15:39:00,2.12402,2.12421,2.12402,2.12418,841217.0
2006-08-14 15:40:00,2.12404,2.12404,2.12353,2.12357,7404018.0
2006-08-14 15:41:00,2.12346,2.12346,2.1231,2.1231,1442675.0
2006-08-14 15:42:00,2.12307,2.12307,2.12273,2.12273,2203912.0
2006-08-14 15:43:00,2.12253,2.12253,2.12185,2.12185,7327302.0
2006-08-14 15:44:00,2.12199,2.12242,2.12199,2.12242,646479.0
2006-08-14 15:45:00,2.12261,2.12279,2.12261,2.12279,4503621.0
2006-08-14 15:46:00,2.12265,2.12265,2.1225,2.1225,14552150.0
2006-08-14 15:47:00,2.12262,2.12274,2.12258,2.12258,10883495.0
2006-08-14 15:48:00,2.12256,2.12256,2.12233,2.12237,2279518.0
2006-08-14 15:49:00,2.1223,2.12235,2.12207,2.12226,1163640.0
2006-08-14 15:50:00,2.12224,2.12237,2.12219,2.12237,2178442.0
2006-08-14 15:51:00,2.12228,2.12234,2.12198,2.12198,14549553.0
2006-08-14 15:52:00,2.12192,2.12192,2.12151,2.12151,2335768.0
2006-08-14 15:53:00,2.12141,2.12141,2.12134,2.12135,2479969.0
2006-08-14 15:54:00,2.12133,2.1219,2.12133,2.1219,24585390.0
2006-08-14 15:55:00,2.12201,2.1223,2.12196,2.1223,10320601.0
2006-08-14 15:56:00,2.12217,2.12225,2.12209,2.12209,3128872.0
2006-08-14 15:57:00,2.12194,2.12194,2.12152,2.12152,5699492.0
2006-08-14 15:58:00,2.12126,2.12135,2.12126,2.12126,4211530.0
2006-08-14 15:59:00,2.12126,2.12142,2.12124,2.12142,5472698.0
2006-08-14 16:00:00,2.1215,2.12171,2.1215,2.12171,11117988.0
2006-08-14 16:01:00,2.12181,2.12193,2.12169,2.12192,5524851.0
2006-08-14 16:02:00,2.12195,2.12198,2.12155,2.12182,6531415.0
2006-08-14 16:03:00,2.12181,2.122,2.12181,2.12197,1192731.0
2006-08-14 16:04:00,2.1221,2.12231,2.12193,2.12193,3723607.0
2006-08-14 16:05:00,2.12186,2.12186,2.12152,2.12162,15049199.0
2006-08-14 16:06:00,2.12155,2.12168,2.12155,2.12167,11280111.0
2006-08-14 16:07:00,2.12175,2.12197,2.12175,2.12184,1802006.0
2006-08-14 16:08:00,2.12179,2.12181,2.12151,2.12181,3825649.0
2006-08-14 16:09:00,2.12184,2.12184,2.12154,2.12167,15340636.0
2006-08-14 16:10:00,2.12172,2.12176,2.12162,2.12163,8323636.0
2006-08-14 16:11:00,2.12156,2.12156,2.12139,2.12152,5328857.0
2006-08-14 16:12:00,2.12179,2.12204,2.12179,2.12181,3016994.0
2006-08-14 16:13:00,2.12168,2.12173,2.12147,2.12167,8633831.0
2006-08-14 16:14:00,2.12174,2.12273,2.12174,2.12273,15096788.0
2006-08-14 16:15:00,2.12281,2.12281,2.12256,2.12256,10637677.0
2006-08-14 16:16:00,2.12251,2.12251,2.122,2.122,2442188.0
2006-08-14 16:17:00,2.1218,2.12194,2.12176,2.12176,8633098.0
2006-08-14 16:18:00,2.12194,2.12215,2.12178,2.12215,6151540.0
2006-08-14 16:19:00,2.12226,2.12289,2.12226,2.12289,4522431.0
2006-08-14 16:20:00,2.12288,2.12301,2.12288,2.12301,2595358.0
2006-08-14 16:21:00,2.12301,2.12324,2.12301,2.12322,3595194.0
2006-08-14 16:22:00,2.12323,2.12368,2.12323,2.12355,10640374.0
2006-08-14 16:23:00,2.12355,2.12384,2.12355,2.12384,1988149.0
2006-08-14 16:24:00,2.12385,2.12394,2.12366,2.12394,2944758.0
2006-08-14 16:25:00,2.12399,2.12402,2.12385,2.12402,1903359.0
2006-08-14 16:26:00,2.12396,2.12396,2.12385,2.12385,5067351.0
2006-08-14 16:27:00,2.12386,2.12386,2.12371,2.12371,10805444.0
2006-08-14 16:28:00,2.12383,2.12397,2.12376,2.12389,13037955.0
2006-08-14 16:29:00,2.12386,2.12412,2.12386,2.12409,2887363.0
2006-08-14 16:30:00,2.12409,2.12428,2.12405,2.12428,5658798.0
2006-08-14 16:31:00,2.12431,2.12438,2.12424,2.12438,5768067.0
2006-08-14 16:32:00,2.12432,2.12432,2.12393,2.12393,10244029.0
2006-08-14 16:33:00,2.12386,2.12386,2.12282,2.12325,13081788.0
2006-08-14 16:34:00,2.12328,2.12364,2.12328,2.1235,5580230.0
2006-08-14 16:35:00,2.12354,2.1236,2.12334,2.12334,1352776.0
2006-08-14 16:36:00,2.12335,2.12335,2.12316,2.12316,1497691.0
2006-08-14 16:37:00,2.12318,2.12342,2.12318,2.1234,1611019.0
2006-08-14 16:38:00,2.12347,2.12375,2.12347,2.12375,18689473.0
2006-08-14 16:39:00,2.12385,2.12414,2.12385,2.12414,8384773.0
2006-08-14 16:40:00,2.12416,2.12432,2.12416,2.12424,14451581.0
2006-08-14 16:41:00,2.12416,2.1245,2.12416,2.12444,3335958.0
2006-08-14 16:42:00,2.12423,2.12444,2.12422,2.12422,993842.0
2006-08-14 16:43:00,2.12419,2.1245,2.12419,2.12449,696759.0
2006-08-14 16:44:00,2.1247,2.12482,2.12468,2.12468,8048466.0
2006-08-14 16:45:00,2.1247,2.12473,2.12466,2.12466,1804862.0
2006-08-14 16:46:00,2.12479,2.12503,2.12479,2.12489,5882819.0
2006-08-14 16:47:00,2.12485,2.12495,2.12475,2.12495,3573069.0
2006-08-14 16:48:00,2.12503,2.12533,2.12503,2.12533,6987351.0
2006-08-14 16:49:00,2.12533,2.12558,2.12513,2.12513,11596198.0
2006-08-14 16:50:00,2.12491,2.12521,2.12473,2.12521,18583334.0
2006-08-14 16:51:00,2.12516,2.12524,2.12499,2.12499,11325985.0
2006-08-14 16:52:00,2.12485,2.1252,2.12485,2.1252,4750563.0
2006-08-14 16:53:00,2.12511,2.12557,2.12511,2.12557,6805496.0
2006-08-14 16:54:00,2.12568,2.12604,2.12568,2.12589,7291871.0
2006-08-14 16:55:00,2.12563,2.12563,2.1252,2.1252,13471475.0
2006-08-14 16:56:00,2.12523,2.12567,2.12523,2.12567,4547759.0
2006-08-14 16:57:00,2.12564,2.1259,2.12564,2.1259,3330142.0
2006-08-14 16:58:00,2.1259,2.12656,2.1259,2.12656,13128875.0
2006-08-14 16:59:00,2.12686,2.1274,2.12686,2.1274,1428729.0
2006-08-14 17:00:00,2.12736,2.12736,2.12695,2.12695,12248879.0
2006-08-14 17:01:00,2.12697,2.12697,2.12686,2.1269,2230206.0
2006-08-14 17:02:00,2.1269,2.12721,2.1269,2.12721,8069234.0
2006-08-14 17:03:00,2.12732,2.12732,2.12705,2.12705,7683209.0
2006-08-14 17:04:00,2.12698,2.12698,2.12677,2.12677,1376058.0
2006-08-14 17:05:00,2.12657,2.12657,2.12643,2.12644,385064.0
2006-08-14 17:06:00,2.12669,2.12691,2.12669,2.12683,2027395.0
2006-08-14 17:07:00,2.1269,2.1269,2.1267,2.1267,2080590.0
2006-08-14 17:08:00,2.12659,2.12693,2.12502,2.12693,12701511.0
2006-08-14 17:09:00,2.12711,2.12743,2.12708,2.12743,6915768.0
2006-08-14 17:10:00,2.12746,2.12799,2.12746,2.12796,27659952.0
2006-08-14 17:11:00,2.12789,2.12873,2.12789,2.12873,4059455.0
2006-08-14 17:12:00,2.12876,2.12893,2.12865,2.12865,10135237.0
2006-08-14 17:13:00,2.12853,2.12856,2.128,2.12835,6047973.0
2006-08-14 17:14:00,2.12836,2.12857,2.12836,2.12857,15413436.0
2006-08-14 17:15:00,2.12852,2.12852,2.12819,2.12819,4395076.0
2006-08-14 17:16:00,2.1281,2.12816,2.12796,2.12796,4390348.0
2006-08-14 17:17:00,2.12815,2.1283,2.12815,2.12824,2758996.0
2006-08-14 17:18:00,2.12822,2.12831,2.12818,2.12822,1140541.0
2006-08-14 17:19:00,2.1283,2.12835,2.12827,2.12827,1492944.0
2006-08-14 17:20:00,2.12824,2.12845,2.12795,2.12831,7315300.0
2006-08-14 17:21:00,2.12819,2.12819,2.12794,2.12794,13833958.0
2006-08-14 17:22:00,2.12787,2.12815,2.12787,2.1281,1528891.0
2006-08-14 17:23:00,2.12813,2.12861,2.12813,2.12861,10455355.0
2006-08-14 17:24:00,2.1286,2.12875,2.12851,2.12873,1310454.0
2006-08-14 17:25:00,2.12871,2.12891,2.12871,2.12879,789862.0
2006-08-14 17:26:00,2.12871,2.12871,2.12841,2.12852,8564047.0
2006-08-14 17:27:00,2.12851,2.12851,2.12832,2.12844,12837110.0
2006-08-14 17:28:00,2.12842,2.12879,2.12829,2.12879,7591165.0
2006-08-14 17:29:00,2.12901,2.12932,2.12901,2.12932,3021389.0
2006-08-14 17:30:00,2.12951,2.12984,2.12951,2.12984,5438157.0
2006-08-14 17:31:00,2.12988,2.12988,2.12947,2.12947,6404959.0
2006-08-14 17:32:00,2.12939,2.12942,2.12921,2.12934,6143460.0
2006-08-14 17:33:00,2.12949,2.12964,2.12934,2.12934,4371993.0
2006-08-14 17:34:00,2.12912,2.12925,2.12903,2.12918,8082642.0
2006-08-14 17:35:00,2.12897,2.12897,2.12871,2.12871,8338415.0
2006-08-14 17:36:00,2.12866,2.12866,2.12824,2.1284,6980884.0
2006-08-14 17:37:00,2.12836,2.12867,2.12833,2.12867,1248650.0
2006-08-14 17:38:00,2.12865,2.12865,2.12847,2.12851,4997107.0
2006-08-14 17:39:00,2.12846,2.12858,2.12845,2.12852,2259697.0
2006-08-14 17:40:00,2.1285,2.1285,2.12828,2.12828,698946.0
2006-08-14 17:41:00,2.12808,2.12808,2.12778,2.12786,9240151.0
2006-08-14 17:42:00,2.12779,2.12788,2.12772,2.12772,4834871.0
2006-08-14 17:43:00,2.12766,2.1277,2.1273,2.1273,3916039.0
2006-08-14 17:44:00,2.12714,2.12739,2.12713,2.12739,3837361.0
2006-08-14 17:45:00,2.12743,2.12743,2.12726,2.12726,1732503.0
2006-08-14 17:46:00,2.12717,2.12725,2.12703,2.12703,2039559.0
2006-08-14 17:47:00,2.12721,2.12745,2.12714,2.12745,5349351.0
2006-08-14 17:48:00,2.1275,2.1275,2.12733,2.12733,8070005.0
2006-08-14 17:49:00,2.12731,2.12731,2.12703,2.12718,12268001.0
2006-08-14 17:50:00,2.12723,2.1274,2.12716,2.12716,5367951.0
2006-08-14 17:51:00,2.12705,2.12716,2.12669,2.12716,17368729.0
2006-08-14 17:52:00,2.12724,2.12744,2.12724,2.12742,2458817.0
2006-08-14 17:53:00,2.1274,2.1274,2.12706,2.12706,1848927.0
2006-08-14 17:54:00,2.12662,2.12686,2.12652,2.12652,2383025.0
2006-08-14 17:55:00,2.12643,2.12643,2.12621,2.12628,17910943.0
2006-08-14 17:56:00,2.12626,2.12639,2.12616,2.12639,8726993.0
2006-08-14 17:57:00,2.12625,2.12625,2.12574,2.12581,2910960.0
2006-08-14 17:58:00,2.12579,2.12579,2.12552,2.12552,15028477.0
2006-08-14 17:59:00,2.12529,2.12529,2.1247,2.1247,8181121.0
2006-08-14 18:00:00,2.12463,2.12471,2.12424,2.12424,11082651.0
2006-08-14 18:01:00,2.12418,2.12424,2.12382,2.12399,13852317.0
2006-08-14 18:02:00,2.12387,2.12391,2.1232,2.12391,5152688.0
2006-08-14 18:03:00,2.12388,2.12404,2.12387,2.12394,13727391.0
2006-08-14 18:04:00,2.12379,2.12379,2.12309,2.12309,1800660.0
2006-08-14 18:05:00,2.1228,2.1228,2.12253,2.12257,1748823.0
2006-08-14 18:06:00,2.12253,2.12253,2.12241,2.12241,6144432.0
2006-08-14 18:07:00,2.12233,2.12264,2.12233,2.12264,4549278.0
2006-08-14 18:08:00,2.12277,2.12297,2.12277,2.12278,4357418.0
2006-08-14 18:09:00,2.12267,2.12287,2.12238,2.12287,6825293.0
2006-08-14 18:10:00,2.12299,2.12312,2.12277,2.12277,1698498.0
2006-08-14 18:11:00,2.12291,2.1231,2.12289,2.1231,3527971.0
2006-08-14 18:12:00,2.12307,2.12307,2.12293,2.12306,1096944.0
2006-08-14 18:13:00,2.12319,2.12339,2.12319,2.12339,5445249.0
2006-08-14 18:14:00,2.12339,2.12413,2.12339,2.12413,5029303.0
2006-08-14 18:15:00,2.12442,2.12472,2.12442,2.1247,1374646.0
2006-08-14 18:16:00,2.12476,2.12476,2.12455,2.12456,1464232.0
2006-08-14 18:17:00,2.12452,2.12469,2.12449,2.12469,4683513.0
2006-08-14 18:18:00,2.12483,2.12491,2.1248,2.1249,4314930.0
2006-08-14 18:19:00,2.1251,2.12592,2.1251,2.12592,2224872.0
2006-08-14 18:20:00,2.12591,2.12615,2.1258,2.12615,4670612.0
2006-08-14 18:21:00,2.12615,2.12615,2.12591,2.12604,2304191.0
2006-08-14 18:22:00,2.1262,2.12627,2.12609,2.12621,4642092.0
2006-08-14 18:23:00,2.12617,2.12617,2.12529,2.12529,10961465.0
2006-08-14 18:24:00,2.12526,2.12553,2.12499,2.12553,3368444.0
2006-08-14 18:25:00,2.12555,2.12595,2.12555,2.12595,5058870.0
2006-08-14 18:26:00,2.12598,2.12612,2.12597,2.1261,17154469.0
2006-08-14 18:27:00,2.12608,2.12608,2.12593,2.12593,3545397.0
2006-08-14 18:28:00,2.12593,2.12593,2.12574,2.12574,4428751.0
2006-08-14 18:29:00,2.12583,2.12599,2.12572,2.12599,3162869.0
2006-08-14 18:30:00,2.12609,2.12633,2.12597,2.12624,5598191.0
2006-08-14 18:31:00,2.12624,2.12632,2.12616,2.12632,2181113.0
2006-08-14 18:32:00,2.12641,2.12667,2.12638,2.12667,5194310.0
2006-08-14 18:33:00,2.12662,2.12662,2.12628,2.12628,3776160.0
2006-08-14 18:34:00,2.12621,2.12621,2.12594,2.1261,3536063.0
2006-08-14 18:35:00,2.12609,2.12609,2.1259,2.1259,15886967.0
2006-08-14 18:36:00,2.1258,2.12591,2.12569,2.12586,1978475.0
2006-08-14 18:37:00,2.12598,2.12619,2.12598,2.12619,9621043.0
2006-08-14 18:38:00,2.12626,2.12643,2.12626,2.12629,5563930.0
2006-08-14 18:39:00,2.12637,2.12642,2.1263,2.1263,2044808.0
2006-08-14 18:40:00,2.12631,2.12635,2.12603,2.12603,7495394.0
2006-08-14 18:41:00,2.126,2.12602,2.12595,2.12602,4820025.0
2006-08-14 18:42:00,2.12602,2.12633,2.12602,2.12633,16508960.0
2006-08-14 18:43:00,2.12635,2.12662,2.12634,2.12662,10247852.0
2006-08-14 18:44:00,2.12671,2.12671,2.12648,2.12651,1506074.0
2006-08-14 18:45:00,2.12665,2.12685,2.12657,2.12685,7685139.0
2006-08-14 18:46:00,2.12692,2.12721,2.12692,2.12721,9832560.0
2006-08-14 18:47:00,2.12727,2.12748,2.12724,2.1273,4885846.0
2006-08-14 18:48:00,2.12744,2.12769,2.12744,2.12753,3766080.0
2006-08-14 18:49:00,2.12746,2.12746,2.12727,2.12727,6233418.0
2006-08-14 18:50:00,2.12713,2.12713,2.12713,2.12713,3605772.0
2006-08-14 18:51:00,2.12704,2.12704,2.12686,2.12686,14109834.0
2006-08-14 18:52:00,2.12685,2.12685,2.12674,2.12678,5535408.0
2006-08-14 18:53:00,2.12666,2.12683,2.12666,2.1268,10827097.0
2006-08-14 18:55:00,2.12693,2.12719,2.12671,2.12714,22967678.0
2006-08-14 18:56:00,2.12711,2.12722,2.12705,2.1272,6343492.0
2006-08-14 18:57:00,2.12717,2.12717,2.12712,2.12712,1236992.0
2006-08-14 18:58:00,2.12699,2.12707,2.12689,2.12698,11508396.0
2006-08-14 18:59:00,2.12716,2.12734,2.12716,2.12727,6553207.0
2006-08-14 19:00:00,2.12742,2.12757,2.12736,2.12736,3331187.0
2006-08-14 19:01:00,2.12738,2.1274,2.12727,2.12728,11896595.0
2006-08-14 19:02:00,2.12717,2.12717,2.12686,2.12686,6088461.0
2006-08-14 19:03:00,2.12692,2.12705,2.12682,2.12705,15885931.0
2006-08-14 19:04:00,2.12693,2.12693,2.12672,2.12678,12640528.0
2006-08-14 19:06:00,2.12671,2.12671,2.12659,2.12664,2802997.0
2006-08-14 19:08:00,2.12659,2.12668,2.12659,2.12659,996366.0
2006-08-14 19:10:00,2.12659,2.12676,2.12623,2.12623,8397418.0
2006-08-14 19:11:00,2.12652,2.12652,2.12601,2.12601,3432100.0
2006-08-14 19:12:00,2.12598,2.12613,2.12458,2.12613,6700593.0
2006-08-14 19:13:00,2.12621,2.12631,2.12614,2.12624,21849573.0
2006-08-14 19:14:00,2.1264,2.12645,2.12635,2.12635,2760822.0
2006-08-14 19:15:00,2.12633,2.12634,2.1262,2.1262,5853961.0
2006-08-14 19:16:00,2.12615,2.12615,2.1259,2.1259,1954548.0
2006-08-14 19:17:00,2.12596,2.126,2.12581,2.12581,1135741.0
2006-08-14 19:18:00,2.12574,2.12574,2.12534,2.12534,3429979.0
2006-08-14 19:19:00,2.12533,2.12541,2.12524,2.12541,17446404.0
2006-08-14 19:20:00,2.12544,2.12556,2.12544,2.12545,5824083.0
2006-08-14 19:21:00,2.12545,2.12572,2.12545,2.12572,2532642.0
2006-08-14 19:22:00,2.12602,2.12623,2.12602,2.12623,4393883.0
2006-08-14 19:23:00,2.12653,2.12664,2.1263,2.1263,1598186.0
2006-08-14 19:24:00,2.12629,2.12629,2.12587,2.12587,6479306.0
2006-08-14 19:25:00,2.12573,2.12582,2.12543,2.12543,1268510.0
2006-08-14 19:26:00,2.12543,2.12555,2.12506,2.12554,5596010.0
2006-08-14 19:27:00,2.12555,2.12555,2.12536,2.12536,1571387.0
2006-08-14 19:28:00,2.12519,2.12536,2.12519,2.12536,1676765.0
2006-08-14 19:29:00,2.12536,2.12536,2.12511,2.12513,9949861.0
2006-08-14 19:30:00,2.12535,2.12568,2.12535,2.12568,3903340.0
2006-08-14 19:31:00,2.12567,2.12616,2.12567,2.12616,6846889.0
2006-08-14 19:32:00,2.12612,2.12612,2.12586,2.12586,1794076.0
2006-08-14 19:33:00,2.12585,2.12585,2.12563,2.12563,8061197.0
2006-08-14 19:34:00,2.12532,2.12537,2.12518,2.12518,1889626.0
2006-08-14 19:35:00,2.12495,2.12495,2.12439,2.12439,12589171.0
2006-08-14 19:36:00,2.12478,2.12501,2.12478,2.12501,813370.0
2006-08-14 19:37:00,2.125,2.12513,2.125,2.12513,13850073.0
2006-08-14 19:38:00,2.1251,2.12515,2.12487,2.12515,1463375.0
2006-08-14 19:39:00,2.12523,2.12557,2.12523,2.12557,1995382.0
2006-08-14 19:41:00,2.12543,2.12552,2.12503,2.12514,3668147.0
2006-08-14 19:42:00,2.12516,2.12528,2.1251,2.12517,13340818.0
2006-08-14 19:43:00,2.12512,2.12513,2.12498,2.12503,2012879.0
2006-08-14 19:44:00,2.12501,2.12536,2.125,2.12536,18830089.0
2006-08-14 19:45:00,2.12548,2.12572,2.12543,2.12572,1763781.0
2006-08-14 19:46:00,2.12546,2.12546,2.12525,2.12525,2262256.0
2006-08-14 19:47:00,2.12525,2.12537,2.12503,2.12503,10242937.0
2006-08-14 19:48:00,2.12498,2.12498,2.12472,2.12479,6446231.0
2006-08-14 19:49:00,2.1248,2.12489,2.12472,2.12484,9361179.0
2006-08-14 19:50:00,2.12492,2.12531,2.12492,2.12531,8501330.0
2006-08-14 19:51:00,2.12526,2.1254,2.12523,2.12539,1979767.0
2006-08-14 19:52:00,2.1253,2.12538,2.12513,2.12538,2812293.0
2006-08-14 19:53:00,2.12548,2.1257,2.12548,2.1257,15954687.0
2006-08-14 19:54:00,2.12568,2.12572,2.12549,2.12549,10773578.0
2006-08-14 19:56:00,2.12541,2.12541,2.12525,2.12525,2298128.0
2006-08-14 19:57:00,2.12531,2.12545,2.12531,2.12536,4200097.0
2006-08-14 19:58:00,2.12508,2.12508,2.12483,2.12491,3137326.0
2006-08-14 19:59:00,2.12485,2.12512,2.12485,2.12512,380506.0
2006-08-14 20:00:00,2.12516,2.12542,2.12516,2.12542,2527896.0
2006-08-14 20:01:00,2.12539,2.12546,2.12521,2.12546,1725155.0
2006-08-14 20:02:00,2.12553,2.12575,2.12549,2.12575,4402525.0
2006-08-14 20:03:00,2.12579,2.12587,2.12568,2.12587,8176552.0
2006-08-14 20:04:00,2.12566,2.12592,2.12566,2.12592,4186623.0
2006-08-14 20:05:00,2.12585,2.12611,2.12585,2.12611,6753554.0
2006-08-14 20:06:00,2.1262,2.12667,2.12585,2.12667,15300437.0
2006-08-14 20:07:00,2.12672,2.12674,2.12659,2.12674,4682576.0
2006-08-14 20:08:00,2.1265,2.12663,2.12624,2.12651,14315190.0
2006-08-14 20:09:00,2.12657,2.12659,2.12631,2.1264,10415050.0
2006-08-14 20:10:00,2.12625,2.12625,2.12609,2.12609,1670004.0
2006-08-14 20:11:00,2.1261,2.12617,2.126,2.12617,12201881.0
2006-08-14 20:12:00,2.12603,2.12624,2.12603,2.12606,2751273.0
2006-08-14 20:13:00,2.126,2.126,2.12589,2.12589,2299671.0
2006-08-14 20:14:00,2.12587,2.12587,2.1258,2.1258,7773253.0
2006-08-14 20:15:00,2.12583,2.12592,2.12583,2.12592,405526.0
2006-08-14 20:16:00,2.12593,2.12593,2.12566,2.12572,6755655.0
2006-08-14 20:17:00,2.12577,2.12586,2.12575,2.12575,4155213.0
2006-08-14 20:18:00,2.12575,2.12599,2.12566,2.12599,3343846.0
2006-08-14 20:20:00,2.12597,2.12625,2.12579,2.12625,1817721.0
2006-08-14 20:21:00,2.12633,2.12633,2.1262,2.1262,17407673.0
2006-08-14 20:22:00,2.12622,2.12625,2.12606,2.12625,26544802.0
2006-08-14 20:23:00,2.12625,2.1266,2.12625,2.1266,2292572.0
2006-08-14 20:24:00,2.12649,2.12654,2.12624,2.12624,7962027.0
2006-08-14 20:25:00,2.12624,2.12637,2.12603,2.12637,6989328.0
2006-08-14 20:26:00,2.12642,2.12666,2.1263,2.12666,1182257.0
2006-08-14 20:27:00,2.12656,2.12656,2.12581,2.12642,8070508.0
2006-08-14 20:28:00,2.12651,2.12655,2.1264,2.12652,3567345.0
2006-08-14 20:29:00,2.12647,2.12676,2.12647,2.12659,9904581.0
2006-08-14 20:30:00,2.12659,2.12667,2.12656,2.12667,2470573.0
2006-08-14 20:31:00,2.12668,2.12688,2.12664,2.12688,2391946.0
2006-08-14 20:32:00,2.12678,2.12678,2.12654,2.12654,4344646.0
2006-08-14 20:33:00,2.12652,2.12675,2.12652,2.12669,6945134.0
2006-08-14 20:34:00,2.1266,2.1266,2.12644,2.12648,1318142.0
2006-08-14 20:35:00,2.12651,2.12699,2.12651,2.12699,7014702.0
2006-08-14 20:36:00,2.12699,2.12699,2.12667,2.12667,2236754.0
2006-08-14 20:37:00,2.12656,2.12656,2.1263,2.1263,831138.0
2006-08-14 20:38:00,2.12645,2.12645,2.12622,2.12628,11348044.0
2006-08-14 20:39:00,2.12616,2.12625,2.12616,2.12625,2031965.0
2006-08-14 20:40:00,2.12636,2.12653,2.12629,2.12653,3635290.0
2006-08-14 20:41:00,2.12647,2.12693,2.12647,2.1268,1123391.0
2006-08-14 20:42:00,2.12659,2.12659,2.12628,2.12647,2874447.0
2006-08-14 20:43:00,2.12645,2.12664,2.12645,2.12664,1566882.0
2006-08-14 20:44:00,2.12667,2.12682,2.1266,2.12682,4430143.0
2006-08-14 20:45:00,2.12671,2.1269,2.12671,2.12682,2145846.0
2006-08-14 20:46:00,2.12671,2.12685,2.12666,2.12685,6109298.0
2006-08-14 20:47:00,2.12686,2.12687,2.12677,2.12678,4661743.0
2006-08-14 20:48:00,2.12677,2.12677,2.12669,2.12669,3068323.0
2006-08-14 20:49:00,2.12669,2.1268,2.1265,2.1268,3399668.0
2006-08-14 20:50:00,2.12676,2.12713,2.12676,2.127,3365360.0
2006-08-14 20:51:00,2.12712,2.12712,2.12692,2.12692,2611201.0
2006-08-14 20:52:00,2.12694,2.12694,2.12661,2.12661,1990216.0
2006-08-14 20:53:00,2.12672,2.12672,2.12667,2.12667,189677.0
2006-08-14 20:54:00,2.12653,2.12657,2.12617,2.12626,2356279.0
2006-08-14 20:55:00,2.12621,2.12624,2.12604,2.12624,2316667.0
2006-08-14 20:56:00,2.12625,2.12645,2.12625,2.12642,9411723.0
2006-08-14 20:57:00,2.12641,2.12667,2.12641,2.12665,5699536.0
2006-08-14 20:58:00,2.12648,2.12659,2.1264,2.12656,12611627.0
2006-08-14 20:59:00,2.12663,2.12685,2.12663,2.12685,157665.0
2006-08-14 21:00:00,2.12694,2.12711,2.12686,2.12711,681827.0
2006-08-14 21:01:00,2.12718,2.12745,2.12718,2.12745,1229713.0
2006-08-14 21:02:00,2.12736,2.12736,2.12697,2.12697,9168342.0
2006-08-14 21:03:00,2.12701,2.12701,2.12678,2.12684,804008.0
2006-08-14 21:04:00,2.12681,2.12695,2.12678,2.12695,9115831.0
2006-08-14 21:05:00,2.12733,2.12752,2.12727,2.12752,1204806.0
2006-08-14 21:06:00,2.12754,2.12757,2.12737,2.12745,3222381.0
2006-08-14 21:07:00,2.12729,2.12729,2.12696,2.12696,2081278.0
2006-08-14 21:08:00,2.12692,2.12714,2.12682,2.12714,501127.0
2006-08-14 21:10:00,2.12707,2.12707,2.12677,2.12677,175277.0
2006-08-14 21:11:00,2.12672,2.12673,2.12655,2.12673,1662017.0
2006-08-14 21:12:00,2.12679,2.12683,2.12679,2.12679,1137729.0
2006-08-14 21:13:00,2.12672,2.12677,2.12667,2.12677,2186339.0
2006-08-14 21:14:00,2.12676,2.12688,2.12676,2.12688,2164589.0
2006-08-14 21:15:00,2.12688,2.12711,2.12688,2.12711,7608125.0
2006-08-14 21:16:00,2.12721,2.12735,2.12704,2.12704,2520585.0
2006-08-14 21:17:00,2.12739,2.12739,2.12737,2.12737,1549561.0
2006-08-14 21:18:00,2.12718,2.12725,2.1269,2.12693,3674907.0
2006-08-14 21:19:00,2.12674,2.12683,2.12674,2.12675,13901005.0
2006-08-14 21:20:00,2.12682,2.12704,2.12682,2.12704,1139911.0
2006-08-14 21:21:00,2.12706,2.1271,2.12692,2.12698,1491286.0
2006-08-14 21:22:00,2.12701,2.1273,2.12695,2.1273,6249093.0
2006-08-14 21:24:00,2.12724,2.1273,2.1272,2.1272,6726128.0
2006-08-14 21:26:00,2.1272,2.1272,2.12699,2.12713,7154299.0
2006-08-14 21:28:00,2.12717,2.1274,2.12717,2.1274,5845737.0
2006-08-14 21:29:00,2.12746,2.1277,2.12746,2.12761,1129078.0
2006-08-14 21:30:00,2.12757,2.12774,2.12757,2.12774,2397737.0
2006-08-14 21:31:00,2.12773,2.12785,2.12773,2.12785,415480.0
2006-08-14 21:32:00,2.12781,2.12798,2.12773,2.12798,1456292.0
2006-08-14 21:33:00,2.128,2.12803,2.128,2.12803,208617.0
2006-08-14 21:34:00,2.12795,2.12816,2.12795,2.12816,4498005.0
2006-08-14 21:35:00,2.12826,2.12826,2.12807,2.12807,84533.0
2006-08-14 21:36:00,2.12799,2.12803,2.12799,2.128,1148387.0
2006-08-14 21:37:00,2.12798,2.12798,2.12772,2.12772,1361210.0
2006-08-14 21:38:00,2.12743,2.12777,2.12743,2.12777,1095591.0
2006-08-14 21:40:00,2.12766,2.12773,2.12766,2.12772,2001061.0
2006-08-14 21:42:00,2.12756,2.12756,2.12728,2.12728,4256100.0
2006-08-14 21:43:00,2.12702,2.12709,2.12702,2.12709,863921.0
2006-08-14 21:44:00,2.12693,2.12711,2.12693,2.12697,5379654.0
2006-08-14 21:45:00,2.12695,2.12695,2.12681,2.12687,9614966.0
2006-08-14 21:46:00,2.12676,2.12705,2.12676,2.12705,3718619.0
2006-08-14 21:47:00,2.1271,2.12716,2.1271,2.12716,1084259.0
2006-08-14 21:49:00,2.12712,2.12717,2.127,2.12707,4849416.0
2006-08-14 21:50:00,2.12709,2.12711,2.12709,2.12709,16662173.0
2006-08-14 21:51:00,2.12691,2.12691,2.12676,2.12676,7496888.0
2006-08-14 21:52:00,2.12665,2.12665,2.12633,2.12639,107318.0
2006-08-14 21:53:00,2.12628,2.12638,2.12628,2.12632,13010061.0
2006-08-14 21:55:00,2.12634,2.12634,2.12613,2.12619,21392697.0
2006-08-14 21:56:00,2.126,2.126,2.12582,2.12586,10013875.0
2006-08-14 21:57:00,2.12586,2.12586,2.12554,2.12558,8631394.0
2006-08-14 21:58:00,2.12566,2.12572,2.12553,2.12572,2826424.0
2006-08-14 21:59:00,2.1258,2.1258,2.12576,2.12576,702013.0
2006-08-14 22:00:00,2.126,2.126,2.12569,2.12594,390069.0
2006-08-14 22:01:00,2.12598,2.12627,2.12595,2.12627,6967572.0
2006-08-14 22:02:00,2.12633,2.12649,2.12614,2.12614,1150928.0
2006-08-14 22:03:00,2.12602,2.12604,2.12596,2.12604,1502965.0
2006-08-14 22:04:00,2.126,2.126,2.12568,2.12571,7735821.0
2006-08-14 22:05:00,2.12571,2.12601,2.12571,2.12601,17879675.0
2006-08-14 22:06:00,2.12597,2.12597,2.12575,2.12576,1728523.0
2006-08-14 22:07:00,2.12543,2.12543,2.12529,2.12529,10326860.0
2006-08-14 22:08:00,2.12529,2.12538,2.12528,2.12538,1871640.0
2006-08-14 22:09:00,2.12529,2.12529,2.12514,2.12527,17420710.0
2006-08-14 22:10:00,2.12528,2.12535,2.12511,2.12535,5827826.0
2006-08-14 22:11:00,2.12548,2.12579,2.12548,2.12579,15054849.0
2006-08-14 22:12:00,2.12578,2.12578,2.12418,2.12558,7241515.0
2006-08-14 22:13:00,2.12517,2.12562,2.12517,2.12562,2065603.0
2006-08-14 22:16:00,2.12565,2.12602,2.12562,2.12562,2576534.0
2006-08-14 22:17:00,2.1257,2.1257,2.12516,2.12516,1524925.0
2006-08-14 22:18:00,2.12526,2.12539,2.12526,2.12527,2481422.0
2006-08-14 22:19:00,2.12519,2.12562,2.12519,2.12562,2746002.0
2006-08-14 22:20:00,2.12573,2.12589,2.12565,2.12582,4008726.0
2006-08-14 22:21:00,2.12575,2.1259,2.12561,2.1259,6991816.0
2006-08-14 22:22:00,2.12594,2.12597,2.12589,2.12593,8475216.0
2006-08-14 22:23:00,2.12608,2.12621,2.126,2.12619,3883890.0
2006-08-14 22:24:00,2.12617,2.12618,2.12601,2.12618,7543864.0
2006-08-14 22:25:00,2.12627,2.12646,2.12627,2.12646,2196074.0
2006-08-14 22:26:00,2.12638,2.12647,2.12638,2.12641,7522310.0
2006-08-14 22:27:00,2.12636,2.12666,2.12636,2.12666,15896551.0
2006-08-14 22:28:00,2.12655,2.12663,2.12636,2.12663,3879351.0
2006-08-14 22:29:00,2.12667,2.12668,2.12656,2.12665,11763937.0
2006-08-14 22:30:00,2.12664,2.12688,2.12656,2.12688,12211075.0
2006-08-14 22:31:00,2.12681,2.12684,2.12672,2.1268,10970884.0
2006-08-14 22:32:00,2.12685,2.12706,2.12682,2.12706,3732601.0
2006-08-14 22:33:00,2.12701,2.12701,2.1267,2.12676,2782591.0
2006-08-14 22:34:00,2.1268,2.12698,2.1268,2.12684,9957372.0
2006-08-14 22:35:00,2.12686,2.12686,2.12673,2.12684,5186807.0
2006-08-14 22:36:00,2.12685,2.127,2.12685,2.12697,5168805.0
2006-08-14 22:37:00,2.12701,2.12701,2.12701,2.12701,883699.0
2006-08-14 22:38:00,2.12709,2.12722,2.12709,2.12721,2188757.0
2006-08-14 22:39:00,2.12732,2.12732,2.12719,2.12722,7954845.0
2006-08-14 22:40:00,2.12711,2.12722,2.12711,2.12718,1941514.0
2006-08-14 22:41:00,2.12723,2.12732,2.12713,2.12713,3151530.0
2006-08-14 22:42:00,2.12709,2.12709,2.12697,2.12697,2172648.0
2006-08-14 22:43:00,2.12694,2.12694,2.12676,2.12677,3698656.0
2006-08-14 22:44:00,2.12671,2.12691,2.12668,2.12691,20236372.0
2006-08-14 22:45:00,2.127,2.127,2.12675,2.12685,3221690.0
2006-08-14 22:46:00,2.12683,2.12683,2.12674,2.12676,3965978.0
2006-08-14 22:47:00,2.1267,2.1267,2.12667,2.12667,9658393.0
2006-08-14 22:48:00,2.12654,2.12671,2.12654,2.12671,354240.0
2006-08-14 22:49:00,2.12678,2.12683,2.12667,2.12667,14075919.0
2006-08-14 22:50:00,2.12659,2.12666,2.12651,2.12666,876379.0
2006-08-14 22:51:00,2.12662,2.12662,2.12657,2.12657,90697.0
2006-08-14 22:52:00,2.12642,2.12654,2.12642,2.12643,16557814.0
2006-08-14 22:53:00,2.12649,2.12654,2.12646,2.12651,3782375.0
2006-08-14 22:54:00,2.12648,2.12649,2.12644,2.12644,3984821.0
2006-08-14 22:55:00,2.12652,2.12663,2.12647,2.12663,2321737.0
2006-08-14 22:56:00,2.12661,2.12661,2.1265,2.12656,672704.0
2006-08-14 22:57:00,2.12657,2.12663,2.12642,2.12642,5011349.0
2006-08-14 22:58:00,2.1265,2.12656,2.1265,2.12656,1171807.0
2006-08-14 23:22:00,2.12653,2.12677,2.12652,2.12677,842174.0
2006-08-14 23:23:00,2.12691,2.1273,2.12691,2.1273,5697533.0
2006-08-14 23:24:00,2.12737,2.12757,2.12737,2.12757,3738180.0
2006-08-14 23:25:00,2.1278,2.12791,2.12769,2.12784,1447655.0
2006-08-14 23:26:00,2.12786,2.12786,2.12759,2.12759,6909599.0
2006-08-14 23:27:00,2.12744,2.12758,2.12733,2.12758,282275.0
2006-08-14 23:28:00,2.12748,2.12764,2.12721,2.12764,12635384.0
2006-08-14 23:29:00,2.12775,2.12801,2.12775,2.12801,530427.0
2006-08-14 23:31:00,2.12797,2.12805,2.12797,2.12805,13280068.0
2006-08-14 23:32:00,2.12814,2.12868,2.12814,2.12868,13044076.0
2006-08-14 23:33:00,2.12877,2.12886,2.12874,2.12882,7831610.0
2006-08-14 23:34:00,2.12875,2.12875,2.12864,2.12864,723812.0
2006-08-14 23:38:00,2.12856,2.12869,2.1283,2.1283,1174093.0
2006-08-14 23:39:00,2.1285,2.1285,2.12835,2.12835,2835060.0
2006-08-14 23:40:00,2.12846,2.12853,2.12846,2.12853,537793.0
2006-08-14 23:41:00,2.12861,2.12869,2.12854,2.12857,14135570.0
2006-08-14 23:42:00,2.12844,2.12858,2.12842,2.12858,794545.0
2006-08-14 23:43:00,2.12833,2.12845,2.12833,2.12845,8791724.0
2006-08-14 23:44:00,2.12857,2.12901,2.12857,2.12901,1713368.0
2006-08-14 23:46:00,2.1291,2.12943,2.1291,2.1294,5542188.0
2006-08-14 23:48:00,2.12932,2.12954,2.1293,2.12954,961542.0
2006-08-14 23:49:00,2.1295,2.1295,2.12948,2.12948,104142.0
2006-08-14 23:50:00,2.12948,2.12951,2.12928,2.12928,766215.0
2006-08-14 23:51:00,2.12935,2.12944,2.12933,2.12944,10332651.0
2006-08-14 23:52:00,2.12933,2.12933,2.12896,2.12897,4875063.0
2006-08-14 23:53:00,2.12897,2.12901,2.12892,2.129,1936934.0
2006-08-14 23:57:00,2.12897,2.12897,2.12868,2.12868,4990408.0
2006-08-14 23:58:00,2.12866,2.12876,2.12864,2.12876,1873588.0
2006-08-14 23:59:00,2.12896,2.12911,2.12896,2.1291,1011255.0
2006-08-15 00:00:00,2.12908,2.12908,2.12901,2.12902,1482561.0
2006-08-15 00:01:00,2.12904,2.12915,2.12899,2.12915,4754818.0
2006-08-15 00:03:00,2.12919,2.12937,2.12919,2.12937,8163420.0
2006-08-15 00:04:00,2.12938,2.12954,2.12798,2.12954,13780465.0
2006-08-15 00:06:00,2.12963,2.12963,2.1296,2.1296,2196667.0
2006-08-15 00:07:00,2.12978,2.12981,2.12966,2.12966,822334.0
2006-08-15 00:09:00,2.12956,2.12956,2.12939,2.12948,8707723.0
2006-08-15 00:10:00,2.12962,2.12962,2.12954,2.12954,214544.0
2006-08-15 00:11:00,2.12963,2.12972,2.12947,2.12947,7955930.0
2006-08-15 00:12:00,2.12937,2.12964,2.12937,2.12964,2436018.0
2006-08-15 00:13:00,2.1296,2.1296,2.12937,2.12937,12163877.0
2006-08-15 00:14:00,2.12942,2.12957,2.12942,2.12957,1533179.0
2006-08-15 00:15:00,2.12957,2.12957,2.12943,2.12953,1933277.0
2006-08-15 00:16:00,2.12939,2.12954,2.12939,2.12954,775564.0
2006-08-15 00:17:00,2.12958,2.12958,2.12949,2.1295,10639730.0
2006-08-15 00:18:00,2.12947,2.12947,2.12926,2.12926,1513178.0
2006-08-15 00:19:00,2.12921,2.12923,2.12905,2.12916,1385356.0
2006-08-15 00:21:00,2.12921,2.12947,2.12918,2.12947,2060977.0
2006-08-15 00:23:00,2.12955,2.12967,2.12951,2.12967,13541216.0
2006-08-15 00:24:00,2.12969,2.12969,2.12942,2.12942,613442.0
2006-08-15 00:25:00,2.1294,2.1294,2.12928,2.12928,3926933.0
2006-08-15 00:26:00,2.12921,2.12921,2.12909,2.12909,2293092.0
2006-08-15 00:27:00,2.12904,2.1291,2.1289,2.1289,4600203.0
2006-08-15 00:28:00,2.12897,2.1291,2.12892,2.12906,12985279.0
2006-08-15 00:29:00,2.12906,2.1291,2.12898,2.1291,2948847.0
2006-08-15 00:33:00,2.12914,2.1293,2.12911,2.1293,1600410.0
2006-08-15 00:34:00,2.1294,2.12964,2.12929,2.12964,1176100.0
2006-08-15 00:36:00,2.12938,2.12938,2.12893,2.12893,1797225.0
2006-08-15 00:37:00,2.12887,2.12887,2.12878,2.12881,5532386.0
2006-08-15 00:42:00,2.12883,2.12888,2.12883,2.12888,65364.0
2006-08-15 00:43:00,2.12888,2.12897,2.12869,2.12897,3939263.0
2006-08-15 00:44:00,2.12895,2.12895,2.12882,2.12882,13307770.0
2006-08-15 00:45:00,2.12882,2.12899,2.12882,2.12899,5448510.0
2006-08-15 00:46:00,2.12883,2.12891,2.12873,2.12891,598273.0
2006-08-15 00:47:00,2.12888,2.129,2.12888,2.129,6313597.0
2006-08-15 00:48:00,2.12896,2.12896,2.12891,2.12891,10762021.0
2006-08-15 00:49:00,2.12886,2.12886,2.12861,2.12861,4702802.0
2006-08-15 00:50:00,2.12851,2.12851,2.12818,2.1283,7046526.0
2006-08-15 00:53:00,2.12822,2.12822,2.12804,2.12812,3952036.0
2006-08-15 00:54:00,2.12812,2.12812,2.12791,2.12791,1283365.0
2006-08-15 00:56:00,2.12771,2.12783,2.12771,2.12772,5897250.0
2006-08-15 00:57:00,2.12769,2.12788,2.12769,2.12788,256845.0
2006-08-15 00:58:00,2.12806,2.12814,2.12802,2.12808,2391176.0
2006-08-15 00:59:00,2.12806,2.12817,2.12806,2.12817,18584749.0
2006-08-15 01:00:00,2.12811,2.12829,2.12811,2.12826,5522759.0
2006-08-15 01:01:00,2.1283,2.12834,2.1282,2.12834,5354198.0
2006-08-15 01:02:00,2.12842,2.12842,2.12837,2.12837,2718739.0
2006-08-15 01:07:00,2.12834,2.1284,2.12812,2.12835,8445633.0
2006-08-15 01:08:00,2.12826,2.1283,2.12817,2.12817,5378427.0
2006-08-15 01:11:00,2.12816,2.12817,2.1281,2.1281,8565264.0
2006-08-15 01:12:00,2.12793,2.12813,2.12793,2.12813,10817759.0
2006-08-15 01:14:00,2.12818,2.12824,2.1281,2.12816,1499216.0
2006-08-15 01:15:00,2.12808,2.1281,2.12804,2.12804,2613948.0
2006-08-15 01:21:00,2.12807,2.12807,2.12791,2.12797,13812343.0
2006-08-15 01:22:00,2.12774,2.12781,2.12774,2.12781,324420.0
2006-08-15 01:23:00,2.1278,2.1278,2.12766,2.12766,2772406.0
2006-08-15 01:24:00,2.12766,2.12766,2.12741,2.12741,2899345.0
2006-08-15 01:25:00,2.12754,2.12762,2.12754,2.12757,3914274.0
2006-08-15 01:28:00,2.12761,2.12781,2.12761,2.12781,10752059.0
2006-08-15 01:29:00,2.12802,2.12805,2.12802,2.12805,274480.0
2006-08-15 01:30:00,2.12819,2.12834,2.12818,2.12827,2124899.0
2006-08-15 01:31:00,2.12829,2.12848,2.12824,2.12824,3130168.0
2006-08-15 01:36:00,2.12807,2.12828,2.12807,2.12826,3947855.0
2006-08-15 01:38:00,2.12846,2.12871,2.12846,2.12867,3849145.0
2006-08-15 01:39:00,2.12868,2.12873,2.12855,2.12864,3688298.0
2006-08-15 01:40:00,2.12881,2.12889,2.12742,2.12869,6025922.0
2006-08-15 01:42:00,2.12855,2.12855,2.12839,2.12841,1004301.0
2006-08-15 01:43:00,2.12826,2.12836,2.12819,2.12836,7529350.0
2006-08-15 01:44:00,2.12824,2.12833,2.12824,2.12826,3568069.0
2006-08-15 01:45:00,2.12822,2.12822,2.12806,2.12806,4073411.0
2006-08-15 01:46:00,2.12804,2.1281,2.12794,2.12795,559850.0
2006-08-15 01:47:00,2.12782,2.12809,2.12782,2.12809,3526647.0
2006-08-15 01:51:00,2.12809,2.1282,2.12808,2.1282,6210844.0
2006-08-15 01:52:00,2.12825,2.12838,2.12825,2.12838,3270847.0
2006-08-15 01:53:00,2.12839,2.12839,2.12821,2.12826,1246478.0
2006-08-15 01:56:00,2.12828,2.12835,2.12816,2.12832,2554121.0
2006-08-15 01:57:00,2.12845,2.12856,2.12845,2.12856,2501485.0
2006-08-15 01:58:00,2.12849,2.12874,2.12849,2.1286,7619014.0
2006-08-15 02:00:00,2.12848,2.12858,2.12845,2.12858,2350234.0
2006-08-15 02:01:00,2.12859,2.1288,2.12859,2.1288,6734108.0
2006-08-15 02:03:00,2.12882,2.12882,2.12864,2.12868,2537374.0
2006-08-15 02:05:00,2.1286,2.1286,2.12851,2.12851,657715.0
2006-08-15 02:07:00,2.12853,2.12865,2.12853,2.12865,3019894.0
2006-08-15 02:08:00,2.12867,2.12867,2.12857,2.12857,4048396.0
2006-08-15 02:09:00,2.12866,2.12896,2.12866,2.12896,403641.0
2006-08-15 02:12:00,2.12912,2.12919,2.12908,2.12908,3801495.0
2006-08-15 02:13:00,2.12914,2.12945,2.12914,2.12945,337409.0
2006-08-15 02:15:00,2.12955,2.12976,2.12955,2.12972,3259105.0
2006-08-15 02:16:00,2.1299,2.12999,2.12988,2.12998,7980231.0
2006-08-15 02:17:00,2.13018,2.13027,2.13018,2.13027,1088674.0
2006-08-15 02:18:00,2.13022,2.13022,2.13017,2.13017,165637.0
2006-08-15 02:19:00,2.13011,2.13057,2.12894,2.13036,5265558.0
2006-08-15 02:20:00,2.13011,2.13015,2.12998,2.13007,3895129.0
2006-08-15 02:21:00,2.13008,2.13014,2.12994,2.13003,3680221.0
2006-08-15 02:22:00,2.13003,2.13003,2.12973,2.12973,2390091.0
2006-08-15 02:23:00,2.12964,2.12982,2.1296,2.1296,4276737.0
2006-08-15 02:24:00,2.12968,2.12981,2.12965,2.12965,5129589.0
2006-08-15 02:25:00,2.1297,2.1297,2.1294,2.1294,14469679.0
2006-08-15 02:26:00,2.12936,2.12936,2.12919,2.12919,6078429.0
2006-08-15 02:27:00,2.12935,2.12946,2.1292,2.12946,2841724.0
2006-08-15 02:28:00,2.12948,2.12951,2.12944,2.12951,2962491.0
2006-08-15 02:30:00,2.12931,2.12931,2.12927,2.12927,274206.0
2006-08-15 02:31:00,2.12907,2.12908,2.12907,2.12908,6349856.0
2006-08-15 02:32:00,2.12905,2.12905,2.12886,2.12886,5634093.0
2006-08-15 02:33:00,2.12875,2.1289,2.12875,2.12887,1354081.0
2006-08-15 02:34:00,2.12888,2.12899,2.12888,2.12896,4177008.0
2006-08-15 02:36:00,2.12896,2.12902,2.12896,2.12901,2647194.0
2006-08-15 02:37:00,2.12893,2.12893,2.12879,2.12879,324387.0
2006-08-15 02:38:00,2.12905,2.12912,2.12905,2.12909,13399635.0
2006-08-15 02:39:00,2.12906,2.12911,2.12892,2.12911,4876386.0
2006-08-15 02:43:00,2.12912,2.12916,2.12906,2.12911,8972092.0
2006-08-15 02:44:00,2.12915,2.1292,2.12915,2.12915,2731969.0
2006-08-15 02:45:00,2.12919,2.12922,2.12901,2.12922,1638846.0
2006-08-15 02:46:00,2.12919,2.12923,2.12901,2.12907,3851033.0
2006-08-15 02:47:00,2.12903,2.12924,2.12902,2.12924,10015517.0
2006-08-15 02:48:00,2.12934,2.12934,2.12915,2.12915,8200350.0
2006-08-15 02:49:00,2.12923,2.12942,2.12923,2.12931,1295276.0
2006-08-15 02:50:00,2.12936,2.12939,2.12919,2.12925,6083369.0
2006-08-15 02:51:00,2.12928,2.12939,2.12924,2.12924,5129639.0
2006-08-15 02:52:00,2.12923,2.12923,2.12913,2.12913,1204767.0
2006-08-15 02:53:00,2.12899,2.12899,2.12876,2.12876,12317637.0
2006-08-15 02:54:00,2.12879,2.12879,2.12827,2.12827,12204488.0
2006-08-15 02:55:00,2.12817,2.12822,2.12801,2.12803,7256881.0
2006-08-15 02:56:00,2.12804,2.12809,2.12804,2.12806,4326921.0
2006-08-15 02:57:00,2.12809,2.12809,2.12796,2.12796,2841195.0
2006-08-15 02:58:00,2.12796,2.12805,2.12786,2.12805,5020345.0
2006-08-15 02:59:00,2.12801,2.12801,2.12784,2.12793,4941774.0
2006-08-15 03:00:00,2.12806,2.12818,2.12806,2.12811,18766787.0
2006-08-15 03:01:00,2.12808,2.12808,2.1278,2.12807,2616740.0
2006-08-15 03:03:00,2.12812,2.12822,2.12811,2.12811,6260351.0
2006-08-15 03:04:00,2.12822,2.12829,2.1282,2.12829,18230601.0
2006-08-15 03:07:00,2.1284,2.1284,2.12714,2.12714,802309.0
2006-08-15 03:08:00,2.12861,2.12861,2.1286,2.1286,374662.0
2006-08-15 03:10:00,2.12863,2.12863,2.12853,2.12853,4880957.0
2006-08-15 03:12:00,2.12859,2.12859,2.12855,2.12855,3065417.0
2006-08-15 03:13:00,2.12856,2.12908,2.12856,2.12908,594468.0
2006-08-15 03:14:00,2.12925,2.12925,2.12898,2.12898,5908164.0
2006-08-15 03:15:00,2.12899,2.12904,2.12899,2.12904,13468039.0
2006-08-15 03:16:00,2.12904,2.12904,2.12883,2.12883,986153.0
2006-08-15 03:17:00,2.12876,2.12876,2.12876,2.12876,1090097.0
2006-08-15 03:19:00,2.12856,2.12866,2.12856,2.12866,566161.0
2006-08-15 03:20:00,2.12891,2.12928,2.12891,2.12911,3483928.0
2006-08-15 03:21:00,2.12909,2.12926,2.12909,2.1292,1597137.0
2006-08-15 03:23:00,2.12945,2.12958,2.12945,2.12954,1994037.0
2006-08-15 03:25:00,2.12955,2.12959,2.12938,2.12959,3559572.0
2006-08-15 03:26:00,2.12955,2.12967,2.12955,2.12967,1694936.0
2006-08-15 03:27:00,2.12958,2.12988,2.12958,2.12988,14406305.0
2006-08-15 03:28:00,2.13001,2.13008,2.13001,2.13006,6523444.0
2006-08-15 03:29:00,2.13016,2.13033,2.12999,2.12999,1764339.0
2006-08-15 03:30:00,2.13005,2.13023,2.13005,2.13023,2852434.0
2006-08-15 03:31:00,2.13027,2.13042,2.13016,2.13017,13540437.0
2006-08-15 03:32:00,2.1301,2.13038,2.13008,2.13038,5022055.0
2006-08-15 03:33:00,2.13027,2.13041,2.13027,2.13041,33658.0
2006-08-15 03:34:00,2.13045,2.13076,2.13045,2.13076,509326.0
2006-08-15 03:35:00,2.13082,2.13082,2.13078,2.13078,666278.0
2006-08-15 03:36:00,2.13065,2.13065,2.13049,2.13053,13816017.0
2006-08-15 03:37:00,2.13047,2.13047,2.13007,2.13007,1459984.0
2006-08-15 03:38:00,2.13013,2.13013,2.12987,2.12988,1976009.0
2006-08-15 03:39:00,2.12987,2.12987,2.12939,2.12939,6505577.0
2006-08-15 03:40:00,2.12943,2.12951,2.12929,2.12951,1332201.0
2006-08-15 03:41:00,2.12955,2.12964,2.12955,2.12964,1411283.0
2006-08-15 03:42:00,2.12966,2.13053,2.12966,2.13053,10035589.0
2006-08-15 03:43:00,2.13057,2.13064,2.13037,2.13037,827357.0
2006-08-15 03:44:00,2.1306,2.13075,2.13057,2.13075,2101847.0
2006-08-15 03:45:00,2.13086,2.1311,2.13086,2.13105,1461144.0
2006-08-15 03:46:00,2.13084,2.13117,2.13084,2.13117,12990044.0
2006-08-15 03:47:00,2.13119,2.13129,2.13115,2.13125,2225080.0
2006-08-15 03:48:00,2.13123,2.13123,2.13104,2.1312,8247906.0
2006-08-15 03:49:00,2.13129,2.13165,2.13129,2.13165,206870.0
2006-08-15 03:50:00,2.13181,2.13181,2.13136,2.13136,8378448.0
2006-08-15 03:51:00,2.13145,2.1317,2.13106,2.13106,1618967.0
2006-08-15 03:52:00,2.13103,2.13103,2.13091,2.13092,864341.0
2006-08-15 03:53:00,2.13097,2.13135,2.13097,2.13135,2072522.0
2006-08-15 03:54:00,2.13157,2.1318,2.13157,2.13177,3167488.0
2006-08-15 03:55:00,2.13186,2.13186,2.13029,2.13139,12576859.0
2006-08-15 03:56:00,2.13129,2.13129,2.13113,2.13123,8360597.0
2006-08-15 03:57:00,2.13128,2.13142,2.13128,2.13142,565265.0
2006-08-15 03:58:00,2.13146,2.13153,2.13128,2.13128,4525812.0
2006-08-15 03:59:00,2.13125,2.1316,2.13125,2.1316,1472987.0
2006-08-15 04:00:00,2.13168,2.13191,2.13168,2.13191,1052514.0
2006-08-15 04:01:00,2.13183,2.13197,2.13183,2.13191,1739312.0
2006-08-15 04:02:00,2.13185,2.132,2.13178,2.132,5079814.0
2006-08-15 04:04:00,2.13212,2.13249,2.13204,2.13249,544050.0
2006-08-15 04:05:00,2.13269,2.13286,2.13265,2.13265,7647246.0
2006-08-15 04:06:00,2.13269,2.1328,2.13264,2.13267,2114555.0
2006-08-15 04:07:00,2.1326,2.13262,2.13259,2.13259,2147373.0
2006-08-15 04:08:00,2.13277,2.13305,2.13277,2.13281,10655513.0
2006-08-15 04:09:00,2.1326,2.1327,2.1326,2.13268,803919.0
2006-08-15 04:10:00,2.13273,2.13283,2.13273,2.13283,98238.0
2006-08-15 04:11:00,2.1328,2.1328,2.13251,2.13251,963566.0
2006-08-15 04:12:00,2.13283,2.1332,2.13283,2.1332,3464269.0
2006-08-15 04:13:00,2.13317,2.13334,2.13312,2.13329,5666279.0
2006-08-15 04:14:00,2.13333,2.13334,2.13333,2.13334,944691.0
2006-08-15 04:15:00,2.13335,2.13335,2.13314,2.13314,1628831.0
2006-08-15 04:16:00,2.13323,2.13326,2.13302,2.13302,8515812.0
2006-08-15 04:17:00,2.13317,2.13317,2.13296,2.13296,869401.0
2006-08-15 04:18:00,2.133,2.13314,2.13287,2.13314,15085987.0
2006-08-15 04:19:00,2.133,2.133,2.13284,2.13284,504828.0
2006-08-15 04:20:00,2.13278,2.13297,2.13278,2.13294,3361480.0
2006-08-15 04:21:00,2.13276,2.13304,2.13276,2.13283,1109144.0
2006-08-15 04:22:00,2.13274,2.13277,2.13257,2.13273,1627822.0
2006-08-15 04:23:00,2.13276,2.13276,2.13265,2.13265,1120786.0
2006-08-15 04:24:00,2.13274,2.13274,2.13263,2.13263,272565.0
2006-08-15 04:27:00,2.13263,2.13263,2.13257,2.13257,13045380.0
2006-08-15 04:28:00,2.13252,2.13258,2.13245,2.13245,12552049.0
2006-08-15 04:29:00,2.13232,2.13232,2.13208,2.13211,1933585.0
2006-08-15 04:30:00,2.13218,2.13228,2.13216,2.13228,517035.0
2006-08-15 04:31:00,2.13223,2.13224,2.13204,2.13209,11993720.0
2006-08-15 04:32:00,2.1321,2.13211,2.1321,2.13211,110578.0
2006-08-15 04:33:00,2.13208,2.13217,2.13194,2.13208,6436514.0
2006-08-15 04:34:00,2.13203,2.13229,2.13203,2.13229,1525131.0
2006-08-15 04:35:00,2.13213,2.13257,2.13213,2.13257,4942225.0
2006-08-15 04:36:00,2.13259,2.13265,2.13259,2.13264,360525.0
2006-08-15 04:37:00,2.13266,2.13266,2.13222,2.13236,866613.0
2006-08-15 04:38:00,2.13227,2.13227,2.13206,2.13217,1755360.0
2006-08-15 04:39:00,2.13206,2.13209,2.13204,2.13204,1075074.0
2006-08-15 04:40:00,2.13202,2.1322,2.13199,2.1322,3138544.0
2006-08-15 04:41:00,2.1322,2.13227,2.13212,2.13218,1822717.0
2006-08-15 04:43:00,2.13232,2.13244,2.13232,2.13244,3665772.0
2006-08-15 04:48:00,2.1324,2.13244,2.13229,2.13229,8922487.0
2006-08-15 04:49:00,2.13243,2.13274,2.1324,2.13263,7051924.0
2006-08-15 04:50:00,2.13279,2.13296,2.13279,2.13296,215837.0
2006-08-15 04:51:00,2.13305,2.13305,2.13302,2.13302,432562.0
2006-08-15 04:52:00,2.13294,2.13294,2.13285,2.13285,463902.0
2006-08-15 04:53:00,2.13278,2.13294,2.13278,2.13294,1038991.0
2006-08-15 04:55:00,2.13294,2.13309,2.13294,2.13297,5249754.0
2006-08-15 04:56:00,2.13314,2.13335,2.13314,2.13335,2450210.0
2006-08-15 04:59:00,2.13369,2.13383,2.13367,2.13372,2272890.0
2006-08-15 05:03:00,2.1337,2.1337,2.13323,2.13323,679088.0
2006-08-15 05:09:00,2.13324,2.13354,2.13324,2.13354,1560401.0
2006-08-15 05:10:00,2.13363,2.13363,2.13346,2.13346,13126644.0
2006-08-15 05:14:00,2.13345,2.13345,2.13311,2.13311,14641444.0
2006-08-15 05:15:00,2.13311,2.13324,2.1331,2.13324,21112543.0
2006-08-15 05:16:00,2.13331,2.13335,2.13324,2.13335,4057322.0
2006-08-15 05:18:00,2.13337,2.13337,2.13316,2.13329,1256099.0
2006-08-15 05:19:00,2.13342,2.13387,2.13342,2.13387,1830753.0
2006-08-15 05:20:00,2.13406,2.13421,2.13406,2.13416,8493322.0
2006-08-15 05:21:00,2.13403,2.1341,2.13391,2.13398,2259713.0
2006-08-15 05:22:00,2.13376,2.13376,2.13366,2.13366,866712.0
2006-08-15 05:23:00,2.13359,2.13372,2.13359,2.13372,3237369.0
2006-08-15 05:24:00,2.13361,2.13361,2.13349,2.1336,5081120.0
2006-08-15 05:25:00,2.13362,2.13364,2.13348,2.13353,10439683.0
2006-08-15 05:26:00,2.13349,2.13349,2.1332,2.1332,2642789.0
2006-08-15 05:27:00,2.13303,2.13303,2.13272,2.1329,3610914.0
2006-08-15 05:28:00,2.13296,2.13296,2.13286,2.13295,10638949.0
2006-08-15 05:29:00,2.13288,2.13288,2.13203,2.13203,12666154.0
2006-08-15 05:30:00,2.1322,2.1322,2.13209,2.1321,12620897.0
2006-08-15 05:31:00,2.1321,2.1321,2.13195,2.13201,4047719.0
2006-08-15 05:32:00,2.13212,2.13225,2.1321,2.1322,17608054.0
2006-08-15 05:33:00,2.13235,2.13251,2.13235,2.13246,6854666.0
2006-08-15 05:34:00,2.13259,2.13284,2.13259,2.13284,2437914.0
2006-08-15 05:35:00,2.13292,2.13305,2.13284,2.13305,6560732.0
2006-08-15 05:37:00,2.13317,2.13317,2.133,2.133,8375548.0
2006-08-15 05:40:00,2.133,2.133,2.13273,2.13273,2627754.0
2006-08-15 05:41:00,2.13274,2.13274,2.13237,2.13237,2439942.0
2006-08-15 05:42:00,2.13214,2.13219,2.13202,2.13202,1401328.0
2006-08-15 05:47:00,2.13196,2.13196,2.13048,2.13188,7645986.0
2006-08-15 05:48:00,2.13182,2.13182,2.13161,2.13161,11028731.0
2006-08-15 05:49:00,2.13149,2.13164,2.13149,2.13161,5561964.0
2006-08-15 05:50:00,2.13145,2.13145,2.13124,2.13132,16946217.0
2006-08-15 05:51:00,2.13137,2.13147,2.13129,2.13147,1842710.0
2006-08-15 05:53:00,2.13157,2.13157,2.13136,2.13136,1809592.0
2006-08-15 05:54:00,2.13117,2.13117,2.13051,2.13051,8616047.0
2006-08-15 05:55:00,2.13042,2.13042,2.13018,2.13033,7100171.0
2006-08-15 05:56:00,2.13038,2.13038,2.13022,2.13024,1493408.0
2006-08-15 05:57:00,2.13039,2.13063,2.13039,2.13063,3804564.0
2006-08-15 05:58:00,2.13066,2.13076,2.13055,2.13076,11832174.0
2006-08-15 05:59:00,2.13087,2.13114,2.13087,2.13113,374527.0
2006-08-15 06:00:00,2.13112,2.13131,2.13112,2.13131,702013.0
2006-08-15 06:01:00,2.13141,2.13167,2.13141,2.13146,2577913.0
2006-08-15 06:02:00,2.1313,2.13145,2.13125,2.13127,9475679.0
2006-08-15 06:03:00,2.13124,2.13132,2.13122,2.13124,9117613.0
2006-08-15 06:04:00,2.1313,2.13136,2.1312,2.13133,19965186.0
2006-08-15 06:05:00,2.13121,2.13121,2.13107,2.13107,11618417.0
2006-08-15 06:06:00,2.13101,2.13101,2.13088,2.13098,12945335.0
2006-08-15 06:11:00,2.13116,2.13133,2.13112,2.13133,10080284.0
2006-08-15 06:15:00,2.13133,2.13143,2.13128,2.13128,5912357.0
2006-08-15 06:22:00,2.13138,2.13138,2.13102,2.13102,1455841.0
2006-08-15 06:23:00,2.13086,2.13086,2.1308,2.1308,834294.0
2006-08-15 06:24:00,2.13082,2.13085,2.13081,2.13085,81289.0
2006-08-15 06:25:00,2.13082,2.13082,2.13069,2.13069,4248210.0
2006-08-15 06:27:00,2.13055,2.1307,2.13055,2.1307,1328668.0
2006-08-15 06:28:00,2.1308,2.1308,2.1308,2.1308,455021.0
2006-08-15 06:29:00,2.13084,2.13094,2.13084,2.13094,155054.0
2006-08-15 06:30:00,2.13118,2.13118,2.13067,2.1308,866718.0
2006-08-15 06:31:00,2.1307,2.1307,2.13051,2.1306,7498051.0
2006-08-15 06:32:00,2.13064,2.13089,2.12935,2.13063,1937407.0
2006-08-15 06:33:00,2.13076,2.13098,2.13074,2.13098,7464834.0
2006-08-15 06:35:00,2.13106,2.13123,2.13095,2.13095,6646372.0
2006-08-15 06:36:00,2.13104,2.13104,2.13088,2.13088,982787.0
2006-08-15 06:37:00,2.13101,2.13111,2.13101,2.1311,686194.0
2006-08-15 06:38:00,2.13109,2.13124,2.13103,2.13124,1591893.0
2006-08-15 06:39:00,2.13135,2.13135,2.13134,2.13134,1120635.0
2006-08-15 06:40:00,2.13126,2.13126,2.13086,2.13086,13518432.0
2006-08-15 06:43:00,2.13086,2.13086,2.13072,2.13072,535942.0
2006-08-15 06:51:00,2.13076,2.13095,2.13068,2.13095,508191.0
2006-08-15 06:53:00,2.13101,2.1312,2.13098,2.1312,2480301.0
2006-08-15 06:54:00,2.13127,2.13185,2.13127,2.13185,2407963.0
2006-08-15 06:55:00,2.13183,2.13207,2.13183,2.13198,9804075.0
2006-08-15 06:56:00,2.13196,2.13196,2.13161,2.13169,878218.0
2006-08-15 06:58:00,2.13168,2.13203,2.13168,2.13194,1320081.0
2006-08-15 06:59:00,2.13188,2.13188,2.13153,2.13153,705826.0
2006-08-15 07:00:00,2.13142,2.13142,2.13134,2.13134,143463.0
2006-08-15 07:02:00,2.13142,2.13155,2.13142,2.13155,6277712.0
2006-08-15 07:03:00,2.1316,2.13166,2.13149,2.13149,8802583.0
2006-08-15 07:05:00,2.13174,2.13204,2.13174,2.13203,2394593.0
2006-08-15 07:06:00,2.13217,2.13224,2.13217,2.13224,1071203.0
2006-08-15 07:07:00,2.1322,2.1322,2.13198,2.13198,1864545.0
2006-08-15 07:08:00,2.1317,2.1317,2.13115,2.13115,2663947.0
2006-08-15 07:09:00,2.13087,2.13097,2.13076,2.13082,5886387.0
2006-08-15 07:10:00,2.13091,2.13091,2.13055,2.13055,3172220.0
2006-08-15 07:11:00,2.13051,2.1306,2.13051,2.1306,2897379.0
2006-08-15 07:12:00,2.13053,2.13053,2.12952,2.12952,4414947.0
2006-08-15 07:13:00,2.12929,2.12935,2.12915,2.12921,6484076.0
2006-08-15 07:14:00,2.12941,2.12989,2.12941,2.12985,2120193.0
2006-08-15 07:15:00,2.13005,2.1303,2.12989,2.1303,4038783.0
2006-08-15 07:16:00,2.13048,2.13057,2.13011,2.13011,1730406.0
2006-08-15 07:17:00,2.1302,2.13031,2.13015,2.13031,3133935.0
2006-08-15 07:18:00,2.1303,2.1303,2.13006,2.13006,2511050.0
2006-08-15 07:19:00,2.13016,2.13031,2.13008,2.13008,3706077.0
2006-08-15 07:20:00,2.12991,2.12991,2.12962,2.12962,2075127.0
2006-08-15 07:21:00,2.1298,2.1303,2.1298,2.1303,10348390.0
2006-08-15 07:22:00,2.13028,2.1305,2.13028,2.13045,854464.0
2006-08-15 07:23:00,2.13047,2.13062,2.13047,2.13054,2257979.0
2006-08-15 07:24:00,2.13054,2.13084,2.13054,2.13084,7739935.0
2006-08-15 07:25:00,2.13082,2.13082,2.13031,2.13037,1344358.0
2006-08-15 07:26:00,2.13041,2.13045,2.13041,2.13042,6706385.0
2006-08-15 07:27:00,2.13052,2.13084,2.13052,2.13084,4043412.0
2006-08-15 07:28:00,2.13075,2.13075,2.13047,2.13061,2258682.0
2006-08-15 07:29:00,2.13068,2.13071,2.13066,2.13071,2342441.0
2006-08-15 07:30:00,2.13069,2.13083,2.1306,2.1306,9522720.0
2006-08-15 07:31:00,2.13072,2.13087,2.13065,2.13087,3496369.0
2006-08-15 07:32:00,2.13089,2.13089,2.13042,2.13074,9078042.0
2006-08-15 07:33:00,2.1309,2.131,2.13081,2.131,1177574.0
2006-08-15 07:34:00,2.13091,2.13091,2.13032,2.13032,6795652.0
2006-08-15 07:35:00,2.13014,2.13014,2.13,2.13001,7721876.0
2006-08-15 07:36:00,2.13012,2.13064,2.13012,2.13064,2097814.0
2006-08-15 07:37:00,2.13064,2.13064,2.13037,2.13044,27989036.0
2006-08-15 07:38:00,2.13036,2.13036,2.12983,2.12983,17108157.0
2006-08-15 07:39:00,2.12977,2.12983,2.12965,2.12977,1863093.0
2006-08-15 07:40:00,2.12964,2.12964,2.12952,2.12963,16540715.0
2006-08-15 07:41:00,2.12973,2.12976,2.12958,2.12976,3379331.0
2006-08-15 07:42:00,2.12974,2.12974,2.12968,2.12974,3505399.0
2006-08-15 07:43:00,2.12971,2.12973,2.12959,2.12964,6300155.0
2006-08-15 07:44:00,2.12961,2.12964,2.12961,2.12964,383912.0
2006-08-15 07:45:00,2.12985,2.13027,2.12985,2.13027,7447784.0
2006-08-15 07:46:00,2.13026,2.13026,2.13004,2.13024,2150632.0
2006-08-15 07:47:00,2.13017,2.13023,2.13007,2.13007,2893034.0
2006-08-15 07:48:00,2.13042,2.13074,2.13042,2.13074,12589643.0
2006-08-15 07:49:00,2.13086,2.1313,2.13081,2.1313,1983015.0
2006-08-15 07:50:00,2.13123,2.13123,2.13116,2.13116,459979.0
2006-08-15 07:51:00,2.1307,2.13107,2.1307,2.13104,1194648.0
2006-08-15 07:52:00,2.13088,2.13098,2.13088,2.13098,1171802.0
2006-08-15 07:53:00,2.13092,2.13092,2.13032,2.13066,16413559.0
2006-08-15 07:54:00,2.13064,2.13064,2.13018,2.13018,6792953.0
2006-08-15 07:55:00,2.13021,2.13021,2.12978,2.12978,3997540.0
2006-08-15 07:56:00,2.12992,2.12992,2.12948,2.12962,7531825.0
2006-08-15 07:57:00,2.12967,2.12976,2.12953,2.12976,4278867.0
2006-08-15 07:58:00,2.12966,2.12992,2.12966,2.12992,1107614.0
2006-08-15 07:59:00,2.13011,2.13011,2.12978,2.12985,2444537.0
2006-08-15 08:00:00,2.12991,2.12995,2.12975,2.12995,6185297.0
2006-08-15 08:01:00,2.13011,2.13036,2.13011,2.13036,3219753.0
2006-08-15 08:02:00,2.13062,2.13075,2.13062,2.13068,4225449.0
2006-08-15 08:03:00,2.13067,2.13074,2.13062,2.13062,2405412.0
2006-08-15 08:04:00,2.1305,2.1305,2.12973,2.12973,4573315.0
2006-08-15 08:05:00,2.12955,2.12962,2.12942,2.12943,11177069.0
2006-08-15 08:06:00,2.1294,2.12945,2.12932,2.12932,14905351.0
2006-08-15 08:07:00,2.12933,2.12933,2.12909,2.12909,2578430.0
2006-08-15 08:08:00,2.12899,2.12899,2.12875,2.12882,1840786.0
2006-08-15 08:09:00,2.12886,2.12886,2.12858,2.12865,6984055.0
2006-08-15 08:10:00,2.12874,2.12874,2.12836,2.12836,6215786.0
2006-08-15 08:11:00,2.12847,2.12879,2.12847,2.12879,6275536.0
2006-08-15 08:12:00,2.12884,2.1293,2.12884,2.1293,10358958.0
2006-08-15 08:13:00,2.12933,2.12933,2.12919,2.12919,2100517.0
2006-08-15 08:14:00,2.12917,2.12917,2.12882,2.12882,2142924.0
2006-08-15 08:15:00,2.12874,2.12913,2.12874,2.12913,12080163.0
2006-08-15 08:16:00,2.12913,2.12921,2.129,2.12903,1841946.0
2006-08-15 08:17:00,2.12895,2.12895,2.12859,2.12859,12155643.0
2006-08-15 08:18:00,2.12863,2.12869,2.12847,2.12848,3622502.0
2006-08-15 08:19:00,2.12838,2.12842,2.1281,2.12832,2132923.0
2006-08-15 08:20:00,2.12851,2.12854,2.12835,2.12847,12084678.0
2006-08-15 08:21:00,2.12839,2.12842,2.1282,2.1282,1602644.0
2006-08-15 08:22:00,2.12816,2.12835,2.12816,2.12835,14695038.0
2006-08-15 08:23:00,2.12863,2.12881,2.12863,2.1288,779387.0
2006-08-15 08:24:00,2.1284,2.12894,2.1284,2.12875,10205952.0
2006-08-15 08:25:00,2.12859,2.12859,2.12837,2.1284,1826079.0
2006-08-15 08:26:00,2.12843,2.12843,2.12835,2.12839,8747908.0
2006-08-15 08:27:00,2.12825,2.12838,2.12816,2.12838,1743515.0
2006-08-15 08:28:00,2.12856,2.12885,2.12856,2.12885,6846889.0
2006-08-15 08:29:00,2.12883,2.12883,2.12857,2.12857,3637782.0
2006-08-15 08:30:00,2.1285,2.12886,2.1285,2.12886,10116788.0
2006-08-15 08:31:00,2.129,2.1292,2.129,2.12909,4458702.0
2006-08-15 08:32:00,2.12924,2.1294,2.12924,2.1294,1542087.0
2006-08-15 08:33:00,2.12942,2.12973,2.12936,2.12965,5962082.0
2006-08-15 08:34:00,2.12962,2.12962,2.12943,2.12953,1406799.0
2006-08-15 08:35:00,2.12955,2.12966,2.12915,2.12966,6685901.0
2006-08-15 08:36:00,2.12974,2.1299,2.12967,2.12983,2405045.0
2006-08-15 08:37:00,2.12985,2.13017,2.12983,2.13017,4746040.0
2006-08-15 08:38:00,2.13002,2.13013,2.12968,2.12968,2485662.0
2006-08-15 08:39:00,2.12965,2.1299,2.12965,2.12989,6016616.0
2006-08-15 08:40:00,2.12981,2.12981,2.12928,2.1298,18103564.0
2006-08-15 08:41:00,2.12982,2.12986,2.12973,2.12973,3582972.0
2006-08-15 08:42:00,2.12965,2.12966,2.12936,2.12936,1217302.0
2006-08-15 08:43:00,2.12917,2.12917,2.12904,2.12904,2030699.0
2006-08-15 08:44:00,2.12898,2.12921,2.12882,2.12921,5911301.0
2006-08-15 08:45:00,2.12911,2.12911,2.12875,2.12875,2569029.0
2006-08-15 08:46:00,2.12853,2.12882,2.12853,2.12882,20970894.0
2006-08-15 08:47:00,2.1288,2.1288,2.12726,2.12873,6466505.0
2006-08-15 08:48:00,2.1287,2.12873,2.12852,2.12873,3195920.0
2006-08-15 08:49:00,2.12824,2.12867,2.12824,2.12841,8115015.0
2006-08-15 08:50:00,2.12833,2.12833,2.12817,2.12817,8075303.0
2006-08-15 08:51:00,2.1283,2.12835,2.1283,2.1283,1081010.0
2006-08-15 08:52:00,2.12837,2.12837,2.12798,2.12798,5798116.0
2006-08-15 08:53:00,2.12778,2.12778,2.12722,2.12723,2918876.0
2006-08-15 08:54:00,2.12726,2.12774,2.12725,2.12774,3559614.0
2006-08-15 08:55:00,2.12793,2.12886,2.12793,2.12886,11777255.0
2006-08-15 08:56:00,2.12905,2.12918,2.12902,2.12906,13051955.0
2006-08-15 08:57:00,2.12891,2.12891,2.12869,2.12886,6360701.0
2006-08-15 08:58:00,2.12881,2.12901,2.12874,2.12901,12409092.0
2006-08-15 08:59:00,2.12913,2.12961,2.12913,2.12961,3145001.0
2006-08-15 09:00:00,2.12962,2.13018,2.12962,2.13018,6569630.0
2006-08-15 09:01:00,2.13024,2.13067,2.13024,2.13067,11019147.0
2006-08-15 09:02:00,2.13086,2.13089,2.13086,2.13089,1177864.0
2006-08-15 09:03:00,2.13081,2.13081,2.13052,2.13074,6054684.0
2006-08-15 09:04:00,2.13089,2.13122,2.13077,2.13122,22212455.0
2006-08-15 09:05:00,2.13138,2.13181,2.13138,2.13179,2075444.0
2006-08-15 09:06:00,2.13178,2.13178,2.13136,2.13136,10212316.0
2006-08-15 09:07:00,2.1314,2.1314,2.13101,2.13101,5635722.0
2006-08-15 09:08:00,2.13101,2.13109,2.13091,2.13109,12863376.0
2006-08-15 09:09:00,2.13121,2.13121,2.13121,2.13121,3519886.0
2006-08-15 09:10:00,2.13136,2.13191,2.13136,2.13191,6269298.0
2006-08-15 09:11:00,2.13209,2.13209,2.13151,2.13151,3729900.0
2006-08-15 09:12:00,2.13145,2.13208,2.13145,2.13208,4866865.0
2006-08-15 09:13:00,2.13223,2.13234,2.13217,2.13228,10462397.0
2006-08-15 09:14:00,2.13235,2.13249,2.13229,2.13241,7291404.0
2006-08-15 09:15:00,2.13236,2.13236,2.13225,2.13235,1638281.0
2006-08-15 09:16:00,2.13232,2.13255,2.13221,2.13255,10416142.0
2006-08-15 09:17:00,2.13267,2.13295,2.13267,2.13287,16746763.0
2006-08-15 09:18:00,2.1329,2.13299,2.1329,2.13299,133885.0
2006-08-15 09:19:00,2.13298,2.1333,2.13298,2.1333,2442515.0
2006-08-15 09:20:00,2.13332,2.13375,2.13332,2.13375,2170709.0
2006-08-15 09:21:00,2.13378,2.13444,2.13378,2.13444,5934226.0
2006-08-15 09:22:00,2.13451,2.13534,2.13451,2.13534,9624892.0
2006-08-15 09:23:00,2.13554,2.13617,2.13554,2.13617,1944829.0
2006-08-15 09:24:00,2.13628,2.13662,2.13628,2.13662,15687733.0
2006-08-15 09:25:00,2.13663,2.13697,2.13663,2.13691,3231349.0
2006-08-15 09:26:00,2.13694,2.137,2.13694,2.137,3583374.0
2006-08-15 09:27:00,2.13692,2.13692,2.13648,2.13648,5604564.0
2006-08-15 09:28:00,2.13644,2.13644,2.13622,2.13626,2245560.0
2006-08-15 09:29:00,2.13613,2.13614,2.13585,2.13597,6181065.0
2006-08-15 09:30:00,2.13587,2.13588,2.13565,2.13565,3176208.0
2006-08-15 09:31:00,2.13551,2.1356,2.13521,2.13546,4918100.0
2006-08-15 09:32:00,2.13539,2.13539,2.13522,2.13522,3627005.0
2006-08-15 09:33:00,2.13514,2.13514,2.13477,2.13477,17021699.0
2006-08-15 09:34:00,2.13472,2.13481,2.1345,2.13456,5157901.0
2006-08-15 09:35:00,2.13475,2.1355,2.13475,2.1355,17352333.0
2006-08-15 09:36:00,2.13561,2.136,2.13561,2.136,11973201.0
2006-08-15 09:37:00,2.13596,2.13596,2.1357,2.1357,4879222.0
2006-08-15 09:38:00,2.13537,2.1354,2.13512,2.1354,2172331.0
2006-08-15 09:39:00,2.13557,2.13623,2.13557,2.13623,4991572.0
2006-08-15 09:40:00,2.13633,2.13659,2.13632,2.13659,2281920.0
2006-08-15 09:41:00,2.13635,2.13635,2.13576,2.13576,4506455.0
2006-08-15 09:42:00,2.13577,2.13583,2.13572,2.13578,4623863.0
2006-08-15 09:43:00,2.13593,2.13594,2.13564,2.13564,1412320.0
2006-08-15 09:44:00,2.13544,2.13544,2.13525,2.13534,1439118.0
2006-08-15 09:45:00,2.13519,2.13534,2.13512,2.13531,5536440.0
2006-08-15 09:46:00,2.1356,2.1356,2.13474,2.13474,5649770.0
2006-08-15 09:47:00,2.13453,2.13453,2.13421,2.13437,1115689.0
2006-08-15 09:48:00,2.13438,2.13438,2.13412,2.13414,3390649.0
2006-08-15 09:49:00,2.13395,2.13398,2.13377,2.13377,1547043.0
2006-08-15 09:50:00,2.1336,2.13362,2.13345,2.13362,7468316.0
2006-08-15 09:51:00,2.13376,2.1339,2.13375,2.13387,4450695.0
2006-08-15 09:52:00,2.13391,2.13391,2.13348,2.13348,4540651.0
2006-08-15 09:53:00,2.13357,2.13365,2.13357,2.1336,6494484.0
2006-08-15 09:54:00,2.13362,2.13369,2.13343,2.13343,1609002.0
2006-08-15 09:55:00,2.13333,2.13333,2.13315,2.13322,1983979.0
2006-08-15 09:56:00,2.13328,2.13334,2.13318,2.13321,14678562.0
2006-08-15 09:57:00,2.13331,2.13331,2.13311,2.13319,5620911.0
2006-08-15 09:58:00,2.13332,2.13351,2.13328,2.13347,6046650.0
2006-08-15 09:59:00,2.13355,2.1342,2.13355,2.1342,10334440.0
2006-08-15 10:00:00,2.13432,2.13443,2.13424,2.13424,7932824.0
2006-08-15 10:01:00,2.13429,2.13476,2.13426,2.13476,13983880.0
2006-08-15 10:02:00,2.13474,2.13474,2.13443,2.13467,2365273.0
2006-08-15 10:03:00,2.13472,2.13472,2.13443,2.13452,8850008.0
2006-08-15 10:04:00,2.1346,2.13514,2.1346,2.13491,17023993.0
2006-08-15 10:05:00,2.13497,2.13502,2.1346,2.1346,2475869.0
2006-08-15 10:06:00,2.1347,2.1347,2.13401,2.13401,1911826.0
2006-08-15 10:07:00,2.13395,2.13421,2.13395,2.13421,2459800.0
2006-08-15 10:08:00,2.13431,2.13441,2.13407,2.13426,15802683.0
2006-08-15 10:09:00,2.13423,2.13427,2.13406,2.13406,4926984.0
2006-08-15 10:10:00,2.13403,2.13409,2.13391,2.13409,12012143.0
2006-08-15 10:11:00,2.13405,2.13426,2.13405,2.13426,7571071.0
2006-08-15 10:12:00,2.13426,2.13426,2.13409,2.13409,5236246.0
2006-08-15 10:13:00,2.13392,2.13416,2.13389,2.13389,1814513.0
2006-08-15 10:14:00,2.13398,2.13398,2.1339,2.1339,1628598.0
2006-08-15 10:15:00,2.13393,2.13399,2.13388,2.13399,4056835.0
2006-08-15 10:16:00,2.13397,2.13397,2.1338,2.13388,4166000.0
2006-08-15 10:17:00,2.13394,2.13401,2.13394,2.13394,4585424.0
2006-08-15 10:18:00,2.134,2.13407,2.13383,2.13407,8751801.0
2006-08-15 10:19:00,2.13408,2.13435,2.13407,2.13435,10435896.0
2006-08-15 10:20:00,2.1342,2.1342,2.13373,2.13373,2502156.0
2006-08-15 10:21:00,2.13377,2.13382,2.13374,2.13375,4785125.0
2006-08-15 10:22:00,2.13375,2.13384,2.13371,2.13376,1285280.0
2006-08-15 10:23:00,2.13382,2.13387,2.13368,2.13387,7103779.0
2006-08-15 10:24:00,2.13386,2.13387,2.13379,2.13387,8586568.0
2006-08-15 10:25:00,2.13386,2.13386,2.13352,2.13352,8366258.0
2006-08-15 10:26:00,2.13367,2.13376,2.13358,2.13363,4698036.0
2006-08-15 10:27:00,2.13356,2.13356,2.13317,2.13317,6391446.0
2006-08-15 10:28:00,2.13293,2.13293,2.13266,2.13269,6590818.0
2006-08-15 10:29:00,2.13266,2.13272,2.13224,2.13224,5312774.0
2006-08-15 10:30:00,2.13202,2.13202,2.13173,2.13173,3016865.0
2006-08-15 10:31:00,2.1316,2.1316,2.13076,2.13077,7781819.0
2006-08-15 10:32:00,2.13053,2.13053,2.12985,2.13,12607650.0
2006-08-15 10:33:00,2.13013,2.13041,2.13013,2.13041,8688291.0
2006-08-15 10:34:00,2.13039,2.13039,2.13005,2.13005,742423.0
2006-08-15 10:35:00,2.13002,2.13007,2.12968,2.12968,1266261.0
2006-08-15 10:36:00,2.12973,2.13006,2.12973,2.13006,9804347.0
2006-08-15 10:37:00,2.1303,2.13069,2.12989,2.12989,1444259.0
2006-08-15 10:38:00,2.12976,2.12976,2.1295,2.12958,13667219.0
2006-08-15 10:39:00,2.12958,2.12964,2.12914,2.12956,7512889.0
2006-08-15 10:40:00,2.12969,2.1298,2.12969,2.12975,1535162.0
2006-08-15 10:41:00,2.12968,2.13001,2.12968,2.13001,1191166.0
2006-08-15 10:42:00,2.13004,2.13004,2.12959,2.12959,2585994.0
2006-08-15 10:43:00,2.12924,2.12933,2.12922,2.12923,4208136.0
2006-08-15 10:44:00,2.12936,2.12972,2.12936,2.1296,4752461.0
2006-08-15 10:45:00,2.12948,2.12948,2.12932,2.12941,11373586.0
2006-08-15 10:46:00,2.12954,2.12997,2.12954,2.12997,5777581.0
2006-08-15 10:47:00,2.13025,2.13087,2.13025,2.13087,11107109.0
2006-08-15 10:48:00,2.13102,2.13112,2.13078,2.13078,3699157.0
2006-08-15 10:49:00,2.13075,2.13078,2.13071,2.13072,27355409.0
2006-08-15 10:50:00,2.13076,2.13076,2.13053,2.13053,7292036.0
2006-08-15 10:51:00,2.13041,2.13041,2.12882,2.13025,12785897.0
2006-08-15 10:52:00,2.13028,2.13039,2.1302,2.13025,2282350.0
2006-08-15 10:53:00,2.13029,2.13107,2.13029,2.13107,1950169.0
2006-08-15 10:54:00,2.13119,2.13154,2.13119,2.13154,372186.0
2006-08-15 10:55:00,2.13158,2.13158,2.13149,2.13149,1327217.0
2006-08-15 10:56:00,2.13145,2.132,2.13145,2.132,8056211.0
2006-08-15 10:57:00,2.13206,2.13217,2.13169,2.13169,8012347.0
2006-08-15 10:58:00,2.13155,2.13172,2.13141,2.13172,2074998.0
2006-08-15 10:59:00,2.13184,2.13221,2.13184,2.13221,12203325.0
2006-08-15 11:00:00,2.13229,2.13262,2.13223,2.13262,1470795.0
2006-08-15 11:01:00,2.13252,2.13252,2.13214,2.13214,13197501.0
2006-08-15 11:02:00,2.13218,2.13225,2.13209,2.1321,3287735.0
2006-08-15 11:03:00,2.13213,2.13213,2.13177,2.13192,4463402.0
2006-08-15 11:04:00,2.13187,2.13187,2.13129,2.13129,25655149.0
2006-08-15 11:05:00,2.13147,2.1323,2.13147,2.1323,7262097.0
2006-08-15 11:06:00,2.13238,2.13263,2.13228,2.13249,7436889.0
2006-08-15 11:07:00,2.13253,2.13253,2.13216,2.13216,4632887.0
2006-08-15 11:08:00,2.13217,2.13229,2.13206,2.13229,12455719.0
2006-08-15 11:09:00,2.13245,2.13273,2.13219,2.13273,4573567.0
2006-08-15 11:10:00,2.13295,2.13308,2.13282,2.13282,10635789.0
2006-08-15 11:11:00,2.13287,2.13287,2.1327,2.13281,6407471.0
2006-08-15 11:12:00,2.13297,2.13403,2.13297,2.13403,3958200.0
2006-08-15 11:13:00,2.13412,2.13415,2.13399,2.1341,6028715.0
2006-08-15 11:14:00,2.13408,2.13409,2.13368,2.13368,1960529.0
2006-08-15 11:15:00,2.13347,2.13369,2.13338,2.13369,8051687.0
2006-08-15 11:16:00,2.1337,2.13412,2.1337,2.13391,695716.0
2006-08-15 11:17:00,2.13385,2.13385,2.13338,2.13348,1066240.0
2006-08-15 11:18:00,2.13339,2.13356,2.1333,2.1333,1811465.0
2006-08-15 11:19:00,2.13351,2.13361,2.13346,2.13358,12646282.0
2006-08-15 11:20:00,2.1338,2.1339,2.13361,2.13361,8499516.0
2006-08-15 11:21:00,2.13361,2.13395,2.13336,2.13395,16842734.0
2006-08-15 11:22:00,2.13407,2.13421,2.13383,2.13383,1580515.0
2006-08-15 11:23:00,2.13364,2.13365,2.13322,2.13323,1375670.0
2006-08-15 11:24:00,2.13311,2.13318,2.13311,2.13318,1323915.0
2006-08-15 11:25:00,2.13304,2.13312,2.13274,2.13274,5380611.0
2006-08-15 11:26:00,2.1326,2.1326,2.13198,2.13208,12460032.0
2006-08-15 11:27:00,2.13208,2.13236,2.13206,2.13236,2988251.0
2006-08-15 11:28:00,2.13246,2.13268,2.13246,2.13268,5319130.0
2006-08-15 11:29:00,2.13266,2.13279,2.13257,2.13279,5349087.0
2006-08-15 11:30:00,2.13291,2.13304,2.13284,2.13293,2676210.0
2006-08-15 11:31:00,2.13319,2.13345,2.13319,2.13335,13615241.0
2006-08-15 11:32:00,2.13322,2.13333,2.13311,2.13325,11179976.0
2006-08-15 11:33:00,2.13337,2.13359,2.13337,2.13341,5630391.0
2006-08-15 11:34:00,2.13342,2.13359,2.13324,2.13359,1820699.0
2006-08-15 11:35:00,2.13353,2.13353,2.13322,2.13322,1504588.0
2006-08-15 11:36:00,2.13325,2.13359,2.13325,2.1335,2098090.0
2006-08-15 11:37:00,2.13354,2.13359,2.13341,2.13359,10823599.0
2006-08-15 11:38:00,2.13377,2.13397,2.13374,2.13397,2847660.0
2006-08-15 11:39:00,2.13394,2.13394,2.13343,2.13343,2695075.0
2006-08-15 11:40:00,2.13339,2.13339,2.1332,2.13324,4404394.0
2006-08-15 11:41:00,2.1333,2.13403,2.1333,2.13403,6013236.0
2006-08-15 11:42:00,2.13372,2.13372,2.13324,2.13324,8319455.0
2006-08-15 11:43:00,2.13354,2.13377,2.13354,2.13365,2368756.0
2006-08-15 11:44:00,2.13355,2.13355,2.13339,2.13339,9815164.0
2006-08-15 11:45:00,2.13341,2.1335,2.13337,2.13338,15623292.0
2006-08-15 11:46:00,2.13333,2.13333,2.13316,2.13322,7915137.0
2006-08-15 11:47:00,2.13312,2.13312,2.1326,2.1326,2215292.0
2006-08-15 11:48:00,2.13252,2.13252,2.13238,2.13238,4855450.0
2006-08-15 11:49:00,2.13238,2.13271,2.13238,2.13271,2324481.0
2006-08-15 11:50:00,2.13281,2.13313,2.13276,2.13313,14079145.0
2006-08-15 11:51:00,2.13313,2.13313,2.13286,2.13296,3831397.0
2006-08-15 11:53:00,2.13292,2.13292,2.13258,2.13258,10402167.0
2006-08-15 11:54:00,2.13267,2.13283,2.1326,2.13278,15427165.0
2006-08-15 11:55:00,2.13276,2.13276,2.1326,2.13273,3832450.0
2006-08-15 11:56:00,2.13272,2.13284,2.13272,2.13276,1269673.0
2006-08-15 11:57:00,2.13283,2.13309,2.13264,2.13306,6945712.0
2006-08-15 11:58:00,2.13297,2.13302,2.13288,2.133,5462578.0
2006-08-15 11:59:00,2.13286,2.13286,2.13263,2.13272,10281106.0
2006-08-15 12:00:00,2.13272,2.13281,2.13264,2.13281,5698947.0
2006-08-15 12:01:00,2.13285,2.13292,2.13282,2.13282,3861309.0
2006-08-15 12:02:00,2.13303,2.13303,2.13288,2.13297,5411080.0
2006-08-15 12:03:00,2.13306,2.13306,2.13278,2.13278,3372355.0
2006-08-15 12:04:00,2.13283,2.13283,2.13262,2.13276,9622043.0
2006-08-15 12:05:00,2.13267,2.13267,2.13239,2.13239,22736882.0
2006-08-15 12:07:00,2.13255,2.13261,2.13248,2.13248,2411239.0
2006-08-15 12:08:00,2.13235,2.13245,2.1323,2.1323,13229272.0
2006-08-15 12:09:00,2.13238,2.13246,2.1323,2.13231,1527651.0
2006-08-15 12:10:00,2.13227,2.13227,2.13195,2.13198,1281683.0
2006-08-15 12:11:00,2.13196,2.13196,2.13185,2.13185,2159658.0
2006-08-15 12:12:00,2.13179,2.13189,2.1317,2.1317,11913058.0
2006-08-15 12:13:00,2.13154,2.1317,2.13154,2.13165,15145867.0
2006-08-15 12:14:00,2.13164,2.13165,2.13158,2.13164,4295710.0
2006-08-15 12:16:00,2.13165,2.13185,2.13161,2.13185,7118723.0
2006-08-15 12:17:00,2.13187,2.13209,2.13187,2.13209,2216767.0
2006-08-15 12:18:00,2.13195,2.13212,2.13191,2.13212,1322098.0
2006-08-15 12:19:00,2.13205,2.13208,2.13157,2.13208,8186662.0
2006-08-15 12:20:00,2.13222,2.13242,2.13201,2.13201,802917.0
2006-08-15 12:21:00,2.13177,2.13177,2.13149,2.13149,2662694.0
2006-08-15 12:22:00,2.13152,2.13152,2.13121,2.13121,1838060.0
2006-08-15 12:23:00,2.13129,2.13129,2.13095,2.13095,2381959.0
2006-08-15 12:24:00,2.13084,2.13094,2.13084,2.13087,3300330.0
2006-08-15 12:25:00,2.13081,2.13081,2.13063,2.13063,16477934.0
2006-08-15 12:26:00,2.13065,2.13092,2.13065,2.13092,7761709.0
2006-08-15 12:27:00,2.13105,2.13122,2.13104,2.13122,14791811.0
2006-08-15 12:28:00,2.1311,2.13124,2.13108,2.13117,3926694.0
2006-08-15 12:29:00,2.13123,2.1315,2.1312,2.1315,8993094.0
2006-08-15 12:30:00,2.1316,2.1317,2.13025,2.13146,1642475.0
2006-08-15 12:31:00,2.13136,2.13136,2.13107,2.13117,17133908.0
2006-08-15 12:32:00,2.13118,2.13118,2.13102,2.13102,7583826.0
2006-08-15 12:33:00,2.13118,2.13118,2.13103,2.1311,6380378.0
2006-08-15 12:34:00,2.13102,2.13123,2.13102,2.1311,2568800.0
2006-08-15 12:35:00,2.13103,2.13146,2.13103,2.13146,7781172.0
2006-08-15 12:36:00,2.13147,2.13206,2.13147,2.13177,1220713.0
2006-08-15 12:37:00,2.13175,2.13175,2.13123,2.13141,4308391.0
2006-08-15 12:38:00,2.13137,2.13144,2.1313,2.1313,19017475.0
2006-08-15 12:39:00,2.1313,2.13148,2.13121,2.13148,1646302.0
2006-08-15 12:40:00,2.13161,2.13183,2.13154,2.13183,7466851.0
2006-08-15 12:41:00,2.13178,2.1324,2.13178,2.1324,4702892.0
2006-08-15 12:42:00,2.13263,2.13282,2.13258,2.13282,2330956.0
2006-08-15 12:43:00,2.13273,2.1328,2.13261,2.13277,13914320.0
2006-08-15 12:44:00,2.1327,2.1327,2.13237,2.13237,1547178.0
2006-08-15 12:45:00,2.13244,2.13266,2.13238,2.13266,10887951.0
2006-08-15 12:46:00,2.13281,2.13325,2.13281,2.13325,4544268.0
2006-08-15 12:47:00,2.13331,2.13333,2.13321,2.1333,2486651.0
2006-08-15 12:48:00,2.13341,2.13357,2.13341,2.13356,15025448.0
2006-08-15 12:49:00,2.13377,2.13437,2.13377,2.13437,1457788.0
2006-08-15 12:50:00,2.13448,2.13456,2.13415,2.13415,2719373.0
2006-08-15 12:51:00,2.1338,2.13384,2.13349,2.13349,1713239.0
2006-08-15 12:52:00,2.13358,2.13407,2.13358,2.13407,1983334.0
2006-08-15 12:53:00,2.13416,2.13427,2.13403,2.13403,1126014.0
2006-08-15 12:54:00,2.13412,2.13429,2.13412,2.13419,6337192.0
2006-08-15 12:55:00,2.13421,2.13421,2.13387,2.13387,18235166.0
2006-08-15 12:56:00,2.13401,2.13413,2.13397,2.13399,3056222.0
2006-08-15 12:57:00,2.13384,2.13384,2.13369,2.13381,15612770.0
2006-08-15 12:58:00,2.13369,2.13379,2.13359,2.13371,4704197.0
2006-08-15 12:59:00,2.13369,2.13387,2.13361,2.13387,4500334.0
2006-08-15 13:00:00,2.13398,2.13486,2.13398,2.13486,4242830.0
2006-08-15 13:01:00,2.13507,2.1351,2.13486,2.13486,2519534.0
2006-08-15 13:02:00,2.1347,2.13471,2.13442,2.13442,6544832.0
2006-08-15 13:03:00,2.13444,2.1346,2.13443,2.1346,2597903.0
2006-08-15 13:04:00,2.13466,2.13481,2.13466,2.13467,1780902.0
2006-08-15 13:05:00,2.13488,2.13497,2.13478,2.13487,1077773.0
2006-08-15 13:06:00,2.13515,2.13554,2.13515,2.13554,3356608.0
2006-08-15 13:07:00,2.13544,2.13566,2.13544,2.13566,4691350.0
2006-08-15 13:08:00,2.13572,2.13589,2.13567,2.13567,814817.0
2006-08-15 13:09:00,2.13556,2.13577,2.13534,2.13577,1304207.0
2006-08-15 13:10:00,2.13582,2.13616,2.13582,2.13616,296539.0
2006-08-15 13:12:00,2.13606,2.13606,2.13584,2.13584,1989119.0
2006-08-15 13:13:00,2.13581,2.13581,2.13553,2.13553,6247916.0
2006-08-15 13:14:00,2.13548,2.13548,2.13489,2.13502,3713393.0
2006-08-15 13:15:00,2.13488,2.13491,2.13433,2.1346,10625350.0
2006-08-15 13:16:00,2.13453,2.13453,2.1342,2.1342,2787705.0
2006-08-15 13:17:00,2.13413,2.13413,2.13403,2.13408,12570544.0
2006-08-15 13:18:00,2.13411,2.13425,2.1341,2.13411,13569866.0
2006-08-15 13:19:00,2.13416,2.13435,2.13411,2.13435,2298275.0
2006-08-15 13:20:00,2.13435,2.13443,2.13435,2.13443,819352.0
2006-08-15 13:21:00,2.1344,2.13441,2.13425,2.13435,10161890.0
2006-08-15 13:22:00,2.1344,2.13448,2.1343,2.13436,20223339.0
2006-08-15 13:23:00,2.13433,2.13437,2.13432,2.13437,1356810.0
2006-08-15 13:24:00,2.13425,2.13441,2.1342,2.13423,11754637.0
2006-08-15 13:25:00,2.13426,2.13433,2.13418,2.13431,8228156.0
2006-08-15 13:26:00,2.13409,2.13434,2.13409,2.13426,3514877.0
2006-08-15 13:27:00,2.1341,2.13423,2.13401,2.13409,2250046.0
2006-08-15 13:28:00,2.13402,2.1341,2.13395,2.1341,2055215.0
2006-08-15 13:29:00,2.13394,2.13422,2.13378,2.13422,5337749.0
2006-08-15 13:30:00,2.13444,2.13465,2.13439,2.13439,6818759.0
2006-08-15 13:31:00,2.13413,2.13413,2.13399,2.13403,7174277.0
2006-08-15 13:32:00,2.13398,2.134,2.13359,2.13359,7258825.0
2006-08-15 13:33:00,2.1336,2.1336,2.13324,2.13331,15964022.0
2006-08-15 13:34:00,2.13341,2.1336,2.13341,2.1336,1744593.0
2006-08-15 13:35:00,2.13347,2.13347,2.13178,2.13322,1680481.0
2006-08-15 13:36:00,2.13336,2.13348,2.1332,2.13348,3695230.0
2006-08-15 13:37:00,2.13339,2.13357,2.13337,2.13357,26293626.0
2006-08-15 13:38:00,2.13358,2.1339,2.13358,2.13379,5274589.0
2006-08-15 13:39:00,2.1338,2.1338,2.13358,2.13361,8653722.0
2006-08-15 13:40:00,2.13353,2.13354,2.13336,2.13336,3150025.0
2006-08-15 13:41:00,2.13322,2.13352,2.13307,2.13352,3608415.0
2006-08-15 13:42:00,2.13344,2.13397,2.13344,2.1338,2704788.0
2006-08-15 13:43:00,2.13357,2.13371,2.13344,2.13371,4439169.0
2006-08-15 13:44:00,2.13393,2.13415,2.13385,2.13385,10349491.0
2006-08-15 13:45:00,2.13376,2.13376,2.1333,2.1333,13407097.0
2006-08-15 13:46:00,2.13311,2.13333,2.13305,2.13333,3006590.0
2006-08-15 13:47:00,2.13338,2.13345,2.13331,2.13345,1926632.0
2006-08-15 13:48:00,2.13348,2.13348,2.13331,2.13342,2329072.0
2006-08-15 13:49:00,2.13338,2.13347,2.13338,2.13347,12117920.0
2006-08-15 13:50:00,2.13355,2.13366,2.13353,2.13353,2959926.0
2006-08-15 13:51:00,2.13354,2.13354,2.13341,2.1335,10038085.0
2006-08-15 13:52:00,2.13348,2.13354,2.13338,2.13346,7787840.0
2006-08-15 13:53:00,2.13327,2.13346,2.13323,2.13346,2058198.0
2006-08-15 13:54:00,2.1332,2.13329,2.13308,2.13308,2952127.0
2006-08-15 13:55:00,2.13315,2.1335,2.13315,2.1335,9743864.0
2006-08-15 13:56:00,2.13361,2.13404,2.13361,2.13383,2938736.0
2006-08-15 13:57:00,2.13365,2.13365,2.13335,2.13343,504442.0
2006-08-15 13:58:00,2.13335,2.13335,2.13328,2.13334,8952434.0
2006-08-15 13:59:00,2.13347,2.13388,2.13347,2.13388,5658235.0
2006-08-15 14:00:00,2.1339,2.13447,2.13384,2.13447,2412826.0
2006-08-15 14:01:00,2.13453,2.1346,2.13452,2.1346,5461107.0
2006-08-15 14:02:00,2.13467,2.13518,2.13467,2.13518,2154196.0
2006-08-15 14:03:00,2.13529,2.13544,2.13529,2.13544,2026669.0
2006-08-15 14:04:00,2.1354,2.13547,2.13518,2.13547,5453212.0
2006-08-15 14:05:00,2.13546,2.13558,2.13546,2.13557,6373805.0
2006-08-15 14:06:00,2.13556,2.13556,2.13527,2.13538,1992866.0
2006-08-15 14:07:00,2.13544,2.13563,2.13541,2.13563,22770589.0
2006-08-15 14:08:00,2.13566,2.13604,2.13566,2.13604,3810580.0
2006-08-15 14:09:00,2.13601,2.13601,2.13581,2.13581,2002971.0
2006-08-15 14:10:00,2.13564,2.1358,2.13564,2.1358,865466.0
2006-08-15 14:11:00,2.13574,2.13582,2.13537,2.13537,6617338.0
2006-08-15 14:12:00,2.13538,2.13542,2.13532,2.13535,1623506.0
2006-08-15 14:13:00,2.13518,2.13544,2.13518,2.13544,6299313.0
2006-08-15 14:14:00,2.13548,2.13565,2.13547,2.13559,2882700.0
2006-08-15 14:15:00,2.13564,2.13587,2.13553,2.13587,10132752.0
2006-08-15 14:16:00,2.13584,2.13627,2.13584,2.13603,8649452.0
2006-08-15 14:17:00,2.13566,2.13572,2.13555,2.1356,2101767.0
2006-08-15 14:18:00,2.13563,2.13577,2.13563,2.13567,8609723.0
2006-08-15 14:19:00,2.13564,2.13565,2.13519,2.13557,25668439.0
2006-08-15 14:20:00,2.13556,2.13569,2.13544,2.13569,1192384.0
2006-08-15 14:21:00,2.13583,2.13666,2.13583,2.13662,18140542.0
2006-08-15 14:22:00,2.1366,2.13681,2.13649,2.13681,1561872.0
2006-08-15 14:23:00,2.13684,2.13693,2.13649,2.13664,2235903.0
2006-08-15 14:24:00,2.13643,2.13643,2.13561,2.13561,6335171.0
2006-08-15 14:25:00,2.13538,2.13538,2.13489,2.13489,8902742.0
2006-08-15 14:26:00,2.13476,2.13476,2.13436,2.13436,3080246.0
2006-08-15 14:27:00,2.13429,2.13441,2.13418,2.13418,3811869.0
2006-08-15 14:28:00,2.13426,2.13433,2.13278,2.13433,3539338.0
2006-08-15 14:29:00,2.13438,2.13438,2.13369,2.13369,1080195.0
2006-08-15 14:30:00,2.13376,2.1339,2.13368,2.1339,8378566.0
2006-08-15 14:31:00,2.13397,2.13472,2.13397,2.13472,5700633.0
2006-08-15 14:32:00,2.1348,2.13536,2.13476,2.13536,5758067.0
2006-08-15 14:33:00,2.13535,2.13604,2.13535,2.13604,5062571.0
2006-08-15 14:34:00,2.13614,2.1367,2.13614,2.1367,4151735.0
2006-08-15 14:35:00,2.13683,2.13747,2.13683,2.13747,7694569.0
2006-08-15 14:36:00,2.13762,2.13807,2.13762,2.1378,1253869.0
2006-08-15 14:37:00,2.13745,2.13745,2.13715,2.13715,2306998.0
2006-08-15 14:38:00,2.13718,2.1374,2.13718,2.13728,670376.0
2006-08-15 14:39:00,2.13731,2.13753,2.13731,2.13744,4748444.0
2006-08-15 14:40:00,2.13758,2.13767,2.1375,2.13761,4708684.0
2006-08-15 14:41:00,2.13764,2.1378,2.1375,2.1378,2628482.0
2006-08-15 14:42:00,2.13771,2.13771,2.1375,2.13758,16173522.0
2006-08-15 14:43:00,2.13772,2.13797,2.1377,2.13784,8458979.0
2006-08-15 14:44:00,2.1378,2.1378,2.13763,2.13763,1718720.0
2006-08-15 14:45:00,2.13772,2.13786,2.13767,2.13783,3806429.0
2006-08-15 14:46:00,2.13793,2.13811,2.1378,2.13809,7996679.0
2006-08-15 14:47:00,2.13801,2.13803,2.13781,2.13788,19018961.0
2006-08-15 14:48:00,2.13788,2.13797,2.1378,2.1378,2045375.0
2006-08-15 14:49:00,2.13773,2.13805,2.13766,2.13805,2663802.0
2006-08-15 14:50:00,2.13809,2.13809,2.13773,2.13792,8297893.0
2006-08-15 14:51:00,2.13661,2.13803,2.13661,2.13803,158988.0
2006-08-15 14:52:00,2.13806,2.13806,2.13767,2.13767,2102572.0
2006-08-15 14:53:00,2.13769,2.1377,2.13742,2.1377,1314424.0
2006-08-15 14:54:00,2.13776,2.13778,2.13747,2.13747,2018450.0
2006-08-15 14:55:00,2.13729,2.13733,2.1369,2.13721,6642695.0
2006-08-15 14:56:00,2.13711,2.13711,2.13666,2.13685,8397153.0
2006-08-15 14:57:00,2.13697,2.13715,2.13667,2.13667,2304616.0
2006-08-15 14:58:00,2.13663,2.13663,2.13629,2.13631,4130003.0
2006-08-15 14:59:00,2.1362,2.13629,2.13576,2.13629,9920877.0
2006-08-15 15:00:00,2.13611,2.13612,2.13547,2.13547,2314274.0
2006-08-15 15:01:00,2.13554,2.1358,2.1352,2.13572,12354840.0
2006-08-15 15:02:00,2.1356,2.1356,2.13495,2.13495,8888255.0
2006-08-15 15:03:00,2.13517,2.13529,2.13501,2.13525,21770096.0
2006-08-15 15:04:00,2.13506,2.13506,2.13456,2.13456,3398949.0
2006-08-15 15:05:00,2.1345,2.13476,2.13436,2.13476,2717817.0
2006-08-15 15:06:00,2.135,2.13543,2.135,2.1354,8595844.0
2006-08-15 15:07:00,2.13532,2.13532,2.13516,2.13519,2556180.0
2006-08-15 15:08:00,2.13524,2.13545,2.13524,2.13538,1678404.0
2006-08-15 15:09:00,2.13513,2.13527,2.13511,2.13523,6062543.0
2006-08-15 15:10:00,2.13512,2.13541,2.13512,2.13512,12770985.0
2006-08-15 15:11:00,2.13501,2.13507,2.13468,2.13468,3004494.0
2006-08-15 15:12:00,2.13485,2.13526,2.13485,2.13526,3207471.0
2006-08-15 15:13:00,2.13525,2.13559,2.13525,2.13559,1761909.0
2006-08-15 15:14:00,2.13562,2.13593,2.13547,2.13547,3383596.0
2006-08-15 15:15:00,2.13523,2.13529,2.13508,2.13529,4662526.0
2006-08-15 15:16:00,2.13527,2.13527,2.13479,2.13479,1288487.0
2006-08-15 15:17:00,2.13479,2.13479,2.1346,2.13469,1413082.0
2006-08-15 15:18:00,2.13478,2.13496,2.1347,2.13496,4716113.0
2006-08-15 15:19:00,2.13505,2.1351,2.13481,2.13509,4499483.0
2006-08-15 15:20:00,2.13497,2.13497,2.13477,2.13478,4263927.0
2006-08-15 15:21:00,2.13475,2.13475,2.13444,2.13464,6552524.0
2006-08-15 15:22:00,2.13476,2.13494,2.13476,2.13488,15907518.0
2006-08-15 15:23:00,2.13484,2.13484,2.13455,2.13467,1695470.0
2006-08-15 15:24:00,2.13469,2.13483,2.13449,2.13449,8480883.0
2006-08-15 15:25:00,2.13444,2.13444,2.13397,2.13397,3121263.0
2006-08-15 15:26:00,2.1343,2.1343,2.1339,2.13408,1843469.0
2006-08-15 15:27:00,2.13416,2.13451,2.13416,2.13451,919907.0
2006-08-15 15:28:00,2.13456,2.13456,2.13409,2.13409,812381.0
2006-08-15 15:29:00,2.13409,2.13409,2.13384,2.13391,1274906.0
2006-08-15 15:30:00,2.13395,2.13412,2.13378,2.13412,2854579.0
2006-08-15 15:31:00,2.13408,2.13412,2.13378,2.13378,1172112.0
2006-08-15 15:32:00,2.13377,2.13393,2.13377,2.13393,4129972.0
2006-08-15 15:33:00,2.13382,2.13382,2.13334,2.13334,3548758.0
2006-08-15 15:34:00,2.13321,2.13321,2.13293,2.13319,16398450.0
2006-08-15 15:35:00,2.1331,2.1331,2.13282,2.13305,3599968.0
2006-08-15 15:36:00,2.13331,2.13339,2.13293,2.13293,2585667.0
2006-08-15 15:37:00,2.13284,2.13287,2.13255,2.13269,12434468.0
2006-08-15 15:38:00,2.13262,2.13262,2.13233,2.13234,4228359.0
2006-08-15 15:39:00,2.1323,2.1323,2.13159,2.13159,18094289.0
2006-08-15 15:40:00,2.13149,2.13185,2.13142,2.13185,4661034.0
2006-08-15 15:41:00,2.1318,2.1318,2.13145,2.13145,17398481.0
2006-08-15 15:42:00,2.13148,2.13166,2.13148,2.13158,4227669.0
2006-08-15 15:43:00,2.13154,2.13166,2.13116,2.13116,14322644.0
2006-08-15 15:44:00,2.13113,2.13137,2.13112,2.13128,3183120.0
2006-08-15 15:45:00,2.13134,2.13146,2.13127,2.13146,4918658.0
2006-08-15 15:46:00,2.13152,2.13152,2.13103,2.1311,8820547.0
2006-08-15 15:47:00,2.13116,2.13148,2.13107,2.13148,4679481.0
2006-08-15 15:48:00,2.13171,2.13181,2.13139,2.13139,9026535.0
2006-08-15 15:49:00,2.13125,2.1315,2.13119,2.1315,6163996.0
2006-08-15 15:50:00,2.13171,2.1319,2.13171,2.13184,3670901.0
2006-08-15 15:51:00,2.13189,2.13195,2.13178,2.13186,9085532.0
2006-08-15 15:52:00,2.13172,2.13172,2.1314,2.1314,7158455.0
2006-08-15 15:53:00,2.13131,2.13147,2.13131,2.13141,9258455.0
2006-08-15 15:54:00,2.13139,2.13152,2.13132,2.13152,6511623.0
2006-08-15 15:55:00,2.13163,2.13163,2.13148,2.13163,4766912.0
2006-08-15 15:56:00,2.13185,2.13193,2.13173,2.13173,3789992.0
2006-08-15 15:57:00,2.13193,2.13211,2.13193,2.13211,8018852.0
2006-08-15 15:58:00,2.13205,2.13205,2.13177,2.13193,2680197.0
2006-08-15 15:59:00,2.13194,2.13211,2.13184,2.13184,8026348.0
2006-08-15 16:00:00,2.13168,2.13171,2.13102,2.13102,7453989.0
2006-08-15 16:01:00,2.13094,2.13105,2.13081,2.13081,5014741.0
2006-08-15 16:02:00,2.13058,2.13058,2.13032,2.13039,911009.0
2006-08-15 16:03:00,2.13023,2.13058,2.13023,2.13058,7774054.0
2006-08-15 16:04:00,2.13062,2.13088,2.13055,2.13085,2203711.0
2006-08-15 16:05:00,2.13084,2.13118,2.13061,2.13118,17979787.0
2006-08-15 16:06:00,2.13132,2.13145,2.13125,2.13125,3745123.0
2006-08-15 16:07:00,2.1313,2.13134,2.13124,2.1313,13550331.0
2006-08-15 16:08:00,2.13132,2.13146,2.1313,2.13146,1445288.0
2006-08-15 16:09:00,2.13158,2.13172,2.13158,2.13167,8679388.0
2006-08-15 16:10:00,2.13159,2.13162,2.13132,2.13132,1896247.0
2006-08-15 16:11:00,2.13124,2.13125,2.13098,2.13098,1366281.0
2006-08-15 16:12:00,2.13092,2.13098,2.13068,2.13068,10669766.0
2006-08-15 16:13:00,2.13064,2.13064,2.13044,2.13044,370508.0
2006-08-15 16:14:00,2.13042,2.13042,2.13027,2.13027,976565.0
2006-08-15 16:15:00,2.13023,2.13023,2.13,2.13,3896659.0
2006-08-15 16:16:00,2.12999,2.12999,2.12973,2.12977,3658160.0
2006-08-15 16:17:00,2.12977,2.12977,2.1294,2.1294,11647962.0
2006-08-15 16:18:00,2.12949,2.12949,2.12933,2.12946,9657612.0
2006-08-15 16:19:00,2.1295,2.12953,2.12937,2.12945,3740566.0
2006-08-15 16:20:00,2.12936,2.12936,2.12912,2.12936,5934321.0
2006-08-15 16:21:00,2.12927,2.12927,2.12889,2.12889,2958306.0
2006-08-15 16:22:00,2.12889,2.12891,2.12863,2.12891,4740432.0
2006-08-15 16:23:00,2.12895,2.12929,2.12895,2.12929,3290103.0
2006-08-15 16:24:00,2.12949,2.12962,2.12949,2.12959,1225446.0
2006-08-15 16:25:00,2.12948,2.12985,2.12948,2.12979,3997652.0
2006-08-15 16:26:00,2.12979,2.12979,2.1296,2.12969,15211912.0
2006-08-15 16:27:00,2.12972,2.12986,2.12967,2.12986,3877288.0
2006-08-15 16:28:00,2.12983,2.13025,2.12983,2.13025,1783506.0
2006-08-15 16:29:00,2.13031,2.13043,2.13001,2.13031,17676252.0
2006-08-15 16:30:00,2.13015,2.13015,2.12983,2.12983,3672357.0
2006-08-15 16:31:00,2.12962,2.12977,2.12955,2.12965,6350247.0
2006-08-15 16:32:00,2.12968,2.13,2.12968,2.12989,9926631.0
2006-08-15 16:33:00,2.12973,2.12977,2.12947,2.12947,821812.0
2006-08-15 16:34:00,2.12952,2.12952,2.129,2.129,21951604.0
2006-08-15 16:35:00,2.12894,2.12914,2.12886,2.12886,3745996.0
2006-08-15 16:36:00,2.12876,2.12876,2.12823,2.12851,965375.0
2006-08-15 16:37:00,2.12849,2.12853,2.12847,2.12852,3179995.0
2006-08-15 16:38:00,2.12847,2.12856,2.12818,2.12823,4138664.0
2006-08-15 16:39:00,2.12847,2.12856,2.12847,2.12851,2911380.0
2006-08-15 16:40:00,2.12853,2.12857,2.12842,2.12857,5225844.0
2006-08-15 16:41:00,2.12862,2.12884,2.12826,2.12826,12374823.0
2006-08-15 16:42:00,2.12813,2.12821,2.12811,2.12819,3189228.0
2006-08-15 16:43:00,2.12831,2.12831,2.12791,2.12791,676645.0
2006-08-15 16:44:00,2.12776,2.12783,2.1275,2.1275,5805039.0
2006-08-15 16:45:00,2.12735,2.12746,2.12723,2.12734,7520313.0
2006-08-15 16:46:00,2.12763,2.12771,2.12762,2.12768,3960908.0
2006-08-15 16:47:00,2.12767,2.12791,2.12759,2.1279,1574531.0
2006-08-15 16:48:00,2.12794,2.12807,2.12785,2.12807,4099049.0
2006-08-15 16:49:00,2.12825,2.1283,2.12813,2.1283,287779.0
2006-08-15 16:50:00,2.12822,2.12822,2.12785,2.12785,4739631.0
2006-08-15 16:51:00,2.12784,2.12804,2.12784,2.12802,2071325.0
2006-08-15 16:52:00,2.1281,2.1281,2.1278,2.1278,19788532.0
2006-08-15 16:53:00,2.12764,2.128,2.12764,2.128,2185192.0
2006-08-15 16:54:00,2.12834,2.12884,2.12834,2.12884,17571612.0
2006-08-15 16:55:00,2.12898,2.12927,2.12898,2.12913,2782570.0
2006-08-15 16:56:00,2.12898,2.12899,2.12856,2.12856,12254649.0
2006-08-15 16:57:00,2.12869,2.12913,2.12869,2.12913,3113316.0
2006-08-15 16:58:00,2.12934,2.12963,2.12934,2.12963,1220092.0
2006-08-15 16:59:00,2.12974,2.12975,2.12955,2.12955,12906913.0
2006-08-15 17:00:00,2.12938,2.12948,2.12883,2.12883,3832339.0
2006-08-15 17:01:00,2.12896,2.12928,2.12896,2.12928,348369.0
2006-08-15 17:02:00,2.12937,2.12959,2.12937,2.12947,7951725.0
2006-08-15 17:03:00,2.12937,2.12937,2.12923,2.12934,8150804.0
2006-08-15 17:04:00,2.12938,2.12945,2.12925,2.12945,10974320.0
2006-08-15 17:05:00,2.12942,2.12967,2.12938,2.12967,10052054.0
2006-08-15 17:06:00,2.1295,2.12982,2.12947,2.12982,1827866.0
2006-08-15 17:07:00,2.12978,2.12994,2.12964,2.12964,2525334.0
2006-08-15 17:08:00,2.12946,2.12963,2.12926,2.12963,4635073.0
2006-08-15 17:09:00,2.12966,2.12998,2.12966,2.12998,3304453.0
2006-08-15 17:10:00,2.12983,2.12994,2.12979,2.12992,12477306.0
2006-08-15 17:11:00,2.12986,2.12986,2.12967,2.12975,317803.0
2006-08-15 17:12:00,2.1301,2.13031,2.12991,2.12991,4512863.0
2006-08-15 17:13:00,2.12992,2.12992,2.12971,2.12971,2674237.0
2006-08-15 17:14:00,2.12946,2.12948,2.12922,2.12922,4843795.0
2006-08-15 17:15:00,2.12936,2.12936,2.12906,2.1292,2781792.0
2006-08-15 17:16:00,2.12944,2.12945,2.12944,2.12945,251188.0
2006-08-15 17:17:00,2.12937,2.12937,2.12844,2.12844,6724828.0
2006-08-15 17:18:00,2.12849,2.12857,2.12845,2.12845,9104074.0
2006-08-15 17:19:00,2.12855,2.12857,2.12839,2.12849,3184864.0
2006-08-15 17:20:00,2.12865,2.12887,2.12865,2.12885,9573967.0
2006-08-15 17:21:00,2.12904,2.1291,2.1289,2.1289,2088741.0
2006-08-15 17:22:00,2.12885,2.12927,2.12885,2.12927,1322261.0
2006-08-15 17:23:00,2.1293,2.1293,2.12915,2.12915,1623679.0
2006-08-15 17:24:00,2.12907,2.12907,2.12881,2.12881,3025769.0
2006-08-15 17:25:00,2.12895,2.12906,2.12892,2.12906,3053875.0
2006-08-15 17:26:00,2.12901,2.12901,2.12878,2.12888,14945525.0
2006-08-15 17:27:00,2.12867,2.12867,2.12829,2.12838,11615115.0
2006-08-15 17:28:00,2.12835,2.12835,2.12818,2.12825,2513778.0
2006-08-15 17:29:00,2.12841,2.12852,2.12832,2.12844,6556663.0
2006-08-15 17:30:00,2.12863,2.12873,2.1286,2.1286,435735.0
2006-08-15 17:31:00,2.12869,2.12876,2.12834,2.12834,5736083.0
2006-08-15 17:32:00,2.1283,2.12853,2.12828,2.12853,17866460.0
2006-08-15 17:33:00,2.12846,2.12869,2.12846,2.12869,4803796.0
2006-08-15 17:34:00,2.1287,2.1287,2.12857,2.12857,5724413.0
2006-08-15 17:35:00,2.12843,2.12855,2.12838,2.12855,1152566.0
2006-08-15 17:36:00,2.12881,2.12907,2.12869,2.12869,442496.0
2006-08-15 17:37:00,2.12876,2.12876,2.12839,2.12839,16737673.0
2006-08-15 17:38:00,2.12849,2.12849,2.12821,2.12821,2248115.0
2006-08-15 17:39:00,2.1281,2.12811,2.12784,2.12791,12031559.0
2006-08-15 17:40:00,2.12789,2.12789,2.12745,2.12745,9239123.0
2006-08-15 17:41:00,2.1274,2.12762,2.1274,2.12751,2969742.0
2006-08-15 17:42:00,2.12772,2.12799,2.12772,2.12798,1844702.0
2006-08-15 17:43:00,2.12802,2.12802,2.12763,2.12763,1893048.0
2006-08-15 17:44:00,2.12767,2.12778,2.1274,2.12778,6963176.0
2006-08-15 17:45:00,2.12771,2.12771,2.12744,2.12744,173131.0
2006-08-15 17:46:00,2.12731,2.12731,2.12689,2.12689,790453.0
2006-08-15 17:47:00,2.12686,2.12686,2.12644,2.12644,9202526.0
2006-08-15 17:48:00,2.12667,2.12672,2.12658,2.12658,3023815.0
2006-08-15 17:49:00,2.12659,2.12665,2.12649,2.12649,4748734.0
2006-08-15 17:50:00,2.12655,2.12699,2.12655,2.12699,6531755.0
2006-08-15 17:51:00,2.12703,2.12715,2.12703,2.12707,3208014.0
2006-08-15 17:52:00,2.12716,2.1273,2.12716,2.12729,8936353.0
2006-08-15 17:53:00,2.12729,2.12752,2.12726,2.12752,6262955.0
2006-08-15 17:54:00,2.12761,2.12771,2.12738,2.12738,1587415.0
2006-08-15 17:55:00,2.12722,2.12722,2.12692,2.12692,9668311.0
2006-08-15 17:56:00,2.12684,2.12684,2.12668,2.12671,5788166.0
2006-08-15 17:57:00,2.12672,2.12681,2.12654,2.12681,2153998.0
2006-08-15 17:58:00,2.12686,2.1269,2.12669,2.12679,18847102.0
2006-08-15 17:59:00,2.12671,2.12671,2.12632,2.12632,6149773.0
2006-08-15 18:00:00,2.12623,2.12623,2.12536,2.12536,6150409.0
2006-08-15 18:01:00,2.12525,2.12534,2.1252,2.12525,2252310.0
2006-08-15 18:02:00,2.12514,2.12521,2.12502,2.12519,5531346.0
2006-08-15 18:03:00,2.12508,2.12524,2.12508,2.12516,3496074.0
2006-08-15 18:04:00,2.12513,2.12537,2.12513,2.12537,23103992.0
2006-08-15 18:05:00,2.12545,2.12566,2.12545,2.12566,5011140.0
2006-08-15 18:06:00,2.12551,2.12558,2.12546,2.12558,2592258.0
2006-08-15 18:07:00,2.12541,2.12541,2.12507,2.12511,9137584.0
2006-08-15 18:08:00,2.12511,2.12526,2.12511,2.12522,16768064.0
2006-08-15 18:09:00,2.12518,2.1264,2.12518,2.1264,12730888.0
2006-08-15 18:10:00,2.12625,2.12648,2.12618,2.1264,2168597.0
2006-08-15 18:11:00,2.12636,2.12636,2.1261,2.1261,1686639.0
2006-08-15 18:12:00,2.12604,2.12609,2.12597,2.12604,6712528.0
2006-08-15 18:13:00,2.12607,2.12607,2.12569,2.12569,3865838.0
2006-08-15 18:14:00,2.12558,2.12565,2.12553,2.12565,2681042.0
2006-08-15 18:15:00,2.12589,2.12614,2.12581,2.12614,2073603.0
2006-08-15 18:16:00,2.12613,2.12623,2.12609,2.12613,12076677.0
2006-08-15 18:17:00,2.12615,2.12633,2.12615,2.12633,2828217.0
2006-08-15 18:18:00,2.12619,2.12638,2.12605,2.12638,1734105.0
2006-08-15 18:19:00,2.12644,2.12644,2.12625,2.12628,8846866.0
2006-08-15 18:20:00,2.12628,2.12643,2.12628,2.12628,3813141.0
2006-08-15 18:21:00,2.12626,2.12638,2.12609,2.12638,2599643.0
2006-08-15 18:22:00,2.12655,2.12703,2.12647,2.12668,22921249.0
2006-08-15 18:23:00,2.12669,2.12669,2.12611,2.12615,14538397.0
2006-08-15 18:24:00,2.12611,2.12647,2.12611,2.12647,4381702.0
2006-08-15 18:25:00,2.12661,2.12682,2.12661,2.12663,3154205.0
2006-08-15 18:26:00,2.1268,2.12753,2.1268,2.12753,3015217.0
2006-08-15 18:27:00,2.12757,2.12782,2.12757,2.12781,5575158.0
2006-08-15 18:28:00,2.12787,2.12833,2.12787,2.12788,12002267.0
2006-08-15 18:29:00,2.12774,2.1279,2.12774,2.1279,1786101.0
2006-08-15 18:30:00,2.12794,2.12823,2.12794,2.12823,807889.0
2006-08-15 18:31:00,2.12848,2.12873,2.12848,2.12868,1486705.0
2006-08-15 18:32:00,2.12843,2.12869,2.12836,2.12836,5148126.0
2006-08-15 18:33:00,2.12808,2.12808,2.12778,2.12778,2514096.0
2006-08-15 18:34:00,2.12775,2.12775,2.12753,2.1276,3104506.0
2006-08-15 18:35:00,2.12767,2.12767,2.12753,2.12761,7281403.0
2006-08-15 18:36:00,2.12767,2.12776,2.12748,2.12776,2915333.0
2006-08-15 18:37:00,2.12778,2.12787,2.12777,2.12781,5951420.0
2006-08-15 18:38:00,2.12798,2.12814,2.12798,2.12803,2286699.0
2006-08-15 18:39:00,2.1282,2.1282,2.12801,2.1282,5128581.0
2006-08-15 18:40:00,2.12822,2.12858,2.12822,2.12858,1549856.0
2006-08-15 18:41:00,2.1282,2.12822,2.12814,2.12814,2255357.0
2006-08-15 18:42:00,2.12805,2.12821,2.12805,2.12807,2243426.0
2006-08-15 18:43:00,2.12823,2.12823,2.12807,2.12823,2409248.0
2006-08-15 18:44:00,2.12822,2.12822,2.12812,2.12816,1092512.0
2006-08-15 18:46:00,2.12829,2.12834,2.12813,2.12834,5547061.0
2006-08-15 18:47:00,2.12841,2.12858,2.12824,2.12858,3714017.0
2006-08-15 18:48:00,2.12882,2.12882,2.12852,2.12852,1298184.0
2006-08-15 18:49:00,2.12839,2.12839,2.12802,2.12802,983529.0
2006-08-15 18:50:00,2.12802,2.12852,2.12802,2.12852,8896957.0
2006-08-15 18:51:00,2.12854,2.12869,2.12854,2.12869,108110.0
2006-08-15 18:52:00,2.12855,2.12863,2.12817,2.12818,4030968.0
2006-08-15 18:54:00,2.12815,2.12844,2.12815,2.12844,16381015.0
2006-08-15 18:55:00,2.1286,2.12888,2.1286,2.12874,6544587.0
2006-08-15 18:56:00,2.12849,2.12849,2.12813,2.12825,6950393.0
2006-08-15 18:57:00,2.12821,2.12832,2.12821,2.12832,3512029.0
2006-08-15 18:58:00,2.12829,2.12829,2.12822,2.12822,2081645.0
2006-08-15 18:59:00,2.12818,2.12822,2.12814,2.1282,20037448.0
2006-08-15 19:00:00,2.12828,2.12828,2.12726,2.12726,2904415.0
2006-08-15 19:01:00,2.12721,2.12736,2.12721,2.1273,1284075.0
2006-08-15 19:02:00,2.12722,2.12731,2.12715,2.12715,3300959.0
2006-08-15 19:03:00,2.12704,2.12704,2.1267,2.1267,3103281.0
2006-08-15 19:04:00,2.1267,2.12694,2.12663,2.12694,6407498.0
2006-08-15 19:05:00,2.12711,2.12729,2.12705,2.12705,2891030.0
2006-08-15 19:06:00,2.12714,2.12726,2.12714,2.12722,4158308.0
2006-08-15 19:07:00,2.12712,2.12737,2.12712,2.12737,7599562.0
2006-08-15 19:08:00,2.12741,2.12756,2.12741,2.12749,1869481.0
2006-08-15 19:09:00,2.12733,2.12749,2.12733,2.12741,3918898.0
2006-08-15 19:10:00,2.12738,2.12746,2.12719,2.12719,3652464.0
2006-08-15 19:11:00,2.1271,2.1271,2.12699,2.12705,2902989.0
2006-08-15 19:12:00,2.12723,2.12755,2.12723,2.12755,2796650.0
2006-08-15 19:14:00,2.12752,2.12752,2.12727,2.1274,1621968.0
2006-08-15 19:15:00,2.12729,2.12729,2.12697,2.12716,751082.0
2006-08-15 19:16:00,2.12716,2.12728,2.12714,2.12714,6814893.0
2006-08-15 19:17:00,2.12724,2.12729,2.12721,2.12721,958962.0
2006-08-15 19:18:00,2.1272,2.12749,2.1272,2.12749,6412770.0
2006-08-15 19:20:00,2.12754,2.12802,2.12754,2.12795,30747028.0
2006-08-15 19:21:00,2.12796,2.12807,2.12779,2.12779,18107197.0
2006-08-15 19:22:00,2.12738,2.12748,2.12701,2.12748,14126433.0
2006-08-15 19:23:00,2.12762,2.12774,2.12732,2.12732,7804049.0
2006-08-15 19:24:00,2.12735,2.12735,2.12709,2.12709,18200416.0
2006-08-15 19:25:00,2.12713,2.12727,2.12713,2.12719,6090139.0
2006-08-15 19:26:00,2.12724,2.12744,2.12724,2.12744,620152.0
2006-08-15 19:27:00,2.12737,2.12737,2.12702,2.12702,3001058.0
2006-08-15 19:28:00,2.12705,2.1271,2.12705,2.12708,724037.0
2006-08-15 19:29:00,2.12708,2.12708,2.12692,2.12697,344438.0
2006-08-15 19:30:00,2.12686,2.12686,2.12661,2.12661,4935315.0
2006-08-15 19:31:00,2.1266,2.12671,2.12659,2.12669,6565191.0
2006-08-15 19:32:00,2.12659,2.12669,2.12657,2.12659,476709.0
2006-08-15 19:33:00,2.12652,2.12672,2.12652,2.12672,635514.0
2006-08-15 19:34:00,2.12677,2.12692,2.12677,2.12692,5239188.0
2006-08-15 19:35:00,2.12696,2.12696,2.12666,2.12666,3894349.0
2006-08-15 19:36:00,2.12695,2.12723,2.12695,2.12723,7148509.0
2006-08-15 19:37:00,2.12723,2.12727,2.12697,2.12697,2918924.0
2006-08-15 19:38:00,2.1269,2.127,2.1269,2.12694,3204125.0
2006-08-15 19:39:00,2.12697,2.12697,2.12676,2.12676,286278.0
2006-08-15 19:40:00,2.12688,2.12696,2.12676,2.12687,2438581.0
2006-08-15 19:41:00,2.12684,2.12684,2.12672,2.12681,6707082.0
2006-08-15 19:42:00,2.12685,2.12703,2.12685,2.12703,6321883.0
2006-08-15 19:43:00,2.12708,2.12731,2.12701,2.12731,6504193.0
2006-08-15 19:44:00,2.12732,2.12779,2.12732,2.12779,7575610.0
2006-08-15 19:45:00,2.12752,2.12752,2.12728,2.12733,12220433.0
2006-08-15 19:46:00,2.12692,2.12769,2.12692,2.12769,9324264.0
2006-08-15 19:47:00,2.12772,2.12776,2.12752,2.12752,2766471.0
2006-08-15 19:48:00,2.12747,2.12768,2.12728,2.12768,2462677.0
2006-08-15 19:50:00,2.12795,2.12812,2.12784,2.12784,4674641.0
2006-08-15 19:51:00,2.12784,2.12784,2.12735,2.12735,4713597.0
2006-08-15 19:52:00,2.12759,2.1277,2.12734,2.12734,1811793.0
2006-08-15 19:53:00,2.12729,2.12729,2.12702,2.12721,3431060.0
2006-08-15 19:54:00,2.12754,2.12768,2.12747,2.12747,2117100.0
2006-08-15 19:55:00,2.12747,2.12747,2.12691,2.12691,7581357.0
2006-08-15 19:56:00,2.12697,2.12697,2.12654,2.12661,6291178.0
2006-08-15 19:57:00,2.12664,2.12679,2.12629,2.12629,8383495.0
2006-08-15 19:58:00,2.12672,2.12702,2.12672,2.12702,6339621.0
2006-08-15 19:59:00,2.12721,2.12749,2.12717,2.12717,1644000.0
2006-08-15 20:00:00,2.12715,2.12715,2.12685,2.12709,5665160.0
2006-08-15 20:01:00,2.1271,2.12766,2.1271,2.12765,10513387.0
2006-08-15 20:02:00,2.12764,2.12764,2.12739,2.12747,7528456.0
2006-08-15 20:04:00,2.12754,2.12764,2.1273,2.1273,1246732.0
2006-08-15 20:05:00,2.12726,2.12726,2.12687,2.12687,501622.0
2006-08-15 20:06:00,2.12682,2.12686,2.12679,2.12679,4172278.0
2006-08-15 20:07:00,2.1267,2.12673,2.12657,2.12673,1687187.0
2006-08-15 20:08:00,2.12674,2.12692,2.12674,2.12692,2344519.0
2006-08-15 20:09:00,2.12688,2.12688,2.12686,2.12686,178259.0
2006-08-15 20:10:00,2.12692,2.12692,2.12691,2.12691,9161075.0
2006-08-15 20:11:00,2.12695,2.12695,2.12678,2.1269,1023507.0
2006-08-15 20:13:00,2.12693,2.12703,2.12693,2.12703,1813850.0
2006-08-15 20:14:00,2.12701,2.12707,2.12697,2.12697,3007961.0
2006-08-15 20:15:00,2.12679,2.12691,2.12664,2.12691,18232008.0
2006-08-15 20:16:00,2.12693,2.12707,2.1269,2.1269,5421180.0
2006-08-15 20:17:00,2.1269,2.127,2.12683,2.12689,6969263.0
2006-08-15 20:18:00,2.12685,2.12685,2.1267,2.1267,1606101.0
2006-08-15 20:19:00,2.1266,2.1266,2.1264,2.1264,1026829.0
2006-08-15 20:20:00,2.12633,2.12633,2.12596,2.12602,2876916.0
2006-08-15 20:21:00,2.12586,2.12634,2.12586,2.12634,5448981.0
2006-08-15 20:22:00,2.12645,2.12677,2.12645,2.12677,4241882.0
2006-08-15 20:23:00,2.12668,2.12668,2.12641,2.12643,5501679.0
2006-08-15 20:24:00,2.12644,2.1266,2.12625,2.1266,1159394.0
2006-08-15 20:25:00,2.1266,2.12661,2.12655,2.12655,4783910.0
2006-08-15 20:26:00,2.12659,2.12668,2.12655,2.12655,2779553.0
2006-08-15 20:27:00,2.12637,2.12658,2.12635,2.12658,4204260.0
2006-08-15 20:28:00,2.12653,2.12653,2.1264,2.1264,1731348.0
2006-08-15 20:29:00,2.12634,2.12635,2.12634,2.12635,8494832.0
2006-08-15 20:30:00,2.12632,2.12632,2.12617,2.1262,3243520.0
2006-08-15 20:31:00,2.12618,2.12632,2.12609,2.12632,5219146.0
2006-08-15 20:32:00,2.1263,2.1263,2.12626,2.12626,999458.0
2006-08-15 20:33:00,2.12625,2.12629,2.12612,2.12614,2737336.0
2006-08-15 20:34:00,2.12608,2.12608,2.12592,2.12592,1868874.0
2006-08-15 20:35:00,2.12575,2.12606,2.12575,2.12606,4635721.0
2006-08-15 20:36:00,2.12605,2.12605,2.12588,2.12592,1126510.0
2006-08-15 20:37:00,2.12591,2.12591,2.12576,2.12576,386611.0
2006-08-15 20:38:00,2.12586,2.12602,2.12584,2.12602,1024843.0
2006-08-15 20:39:00,2.12601,2.12639,2.12601,2.12639,858101.0
2006-08-15 20:40:00,2.12617,2.12617,2.1259,2.12611,1663905.0
2006-08-15 20:41:00,2.12622,2.12622,2.12604,2.12604,678921.0
2006-08-15 20:42:00,2.12599,2.12609,2.12587,2.12609,7872924.0
2006-08-15 20:43:00,2.12599,2.12599,2.12555,2.12555,2371893.0
2006-08-15 20:44:00,2.12513,2.12513,2.12475,2.12475,7527768.0
2006-08-15 20:45:00,2.12483,2.1249,2.12472,2.12472,6631274.0
2006-08-15 20:46:00,2.1246,2.1246,2.12431,2.12435,5448298.0
2006-08-15 20:47:00,2.1246,2.1249,2.1246,2.12481,2006651.0
2006-08-15 20:48:00,2.12482,2.12485,2.1248,2.1248,9753224.0
2006-08-15 20:49:00,2.12484,2.12496,2.12484,2.12496,771195.0
2006-08-15 20:50:00,2.12491,2.12491,2.12486,2.12486,6924800.0
2006-08-15 20:51:00,2.12489,2.12503,2.12486,2.12494,9228147.0
2006-08-15 20:52:00,2.12488,2.12525,2.12488,2.12525,4179644.0
2006-08-15 20:53:00,2.12528,2.12556,2.12528,2.12556,7860043.0
2006-08-15 20:54:00,2.1255,2.1255,2.12508,2.12508,4492597.0
2006-08-15 20:55:00,2.12516,2.12527,2.12516,2.12525,5009854.0
2006-08-15 20:56:00,2.12527,2.12528,2.12507,2.12509,14584262.0
2006-08-15 20:57:00,2.12517,2.12523,2.12499,2.12512,6081096.0
2006-08-15 20:58:00,2.12508,2.12546,2.12508,2.12546,4218484.0
2006-08-15 20:59:00,2.12559,2.12561,2.12546,2.12546,4540139.0
2006-08-15 21:00:00,2.12542,2.12542,2.12523,2.12542,1899562.0
2006-08-15 21:01:00,2.1254,2.1254,2.12523,2.12523,60259.0
2006-08-15 21:02:00,2.12539,2.12564,2.12539,2.12549,2344678.0
2006-08-15 21:03:00,2.12557,2.12557,2.12548,2.12557,2249102.0
2006-08-15 21:04:00,2.12555,2.12556,2.12547,2.12554,3369630.0
2006-08-15 21:05:00,2.12561,2.12587,2.12561,2.12587,241179.0
2006-08-15 21:06:00,2.12581,2.12612,2.12581,2.12612,3819304.0
2006-08-15 21:07:00,2.12615,2.12643,2.12615,2.1262,3070840.0
2006-08-15 21:08:00,2.12596,2.12597,2.12589,2.12597,17159422.0
2006-08-15 21:11:00,2.12603,2.12615,2.12603,2.12615,3495657.0
2006-08-15 21:12:00,2.1262,2.12633,2.1262,2.12633,85077.0
2006-08-15 21:13:00,2.12654,2.12669,2.12648,2.12648,439050.0
2006-08-15 21:14:00,2.1264,2.1264,2.12603,2.12603,4878159.0
2006-08-15 21:16:00,2.12612,2.12612,2.12558,2.12558,9671431.0
2006-08-15 21:17:00,2.12556,2.12565,2.12548,2.12561,8586651.0
2006-08-15 21:18:00,2.12563,2.12593,2.12563,2.12593,3678752.0
2006-08-15 21:21:00,2.12627,2.12637,2.12602,2.12602,1247708.0
2006-08-15 21:23:00,2.12603,2.12603,2.12547,2.12547,5653617.0
2006-08-15 21:24:00,2.12546,2.1257,2.12546,2.1257,2916712.0
2006-08-15 21:25:00,2.12571,2.12602,2.12571,2.12602,2272890.0
2006-08-15 21:26:00,2.126,2.126,2.12588,2.12588,3349312.0
2006-08-15 21:27:00,2.12579,2.12579,2.12566,2.12566,3115724.0
2006-08-15 21:28:00,2.12557,2.12557,2.12527,2.12527,3667892.0
2006-08-15 21:29:00,2.12533,2.12533,2.12507,2.12507,919310.0
2006-08-15 21:30:00,2.1252,2.12522,2.12503,2.12503,6256696.0
2006-08-15 21:31:00,2.12519,2.12532,2.12509,2.12509,3796110.0
2006-08-15 21:33:00,2.12531,2.12536,2.12531,2.12536,431896.0
2006-08-15 21:34:00,2.12525,2.12542,2.12518,2.12542,2315283.0
2006-08-15 21:35:00,2.12547,2.12547,2.1254,2.1254,247190.0
2006-08-15 21:37:00,2.12543,2.12547,2.12534,2.12546,10784920.0
2006-08-15 21:38:00,2.12555,2.12582,2.1255,2.12582,7866688.0
2006-08-15 21:39:00,2.12586,2.12607,2.12586,2.12607,265861.0
2006-08-15 21:40:00,2.1262,2.1262,2.12569,2.12598,3176338.0
2006-08-15 21:42:00,2.12594,2.12596,2.12589,2.12589,8518480.0
2006-08-15 21:43:00,2.12583,2.12583,2.12556,2.12562,14229918.0
2006-08-15 21:44:00,2.12555,2.12561,2.12543,2.12555,5966327.0
2006-08-15 21:45:00,2.12546,2.12577,2.12546,2.12567,3743982.0
2006-08-15 21:46:00,2.12578,2.12586,2.12571,2.12577,3952907.0
2006-08-15 21:47:00,2.12576,2.12585,2.12576,2.12585,9015620.0
2006-08-15 21:49:00,2.12575,2.12575,2.12572,2.12572,235467.0
2006-08-15 21:52:00,2.12566,2.12566,2.1254,2.1254,344579.0
2006-08-15 21:53:00,2.12543,2.12546,2.12536,2.12536,892750.0
2006-08-15 21:54:00,2.12539,2.12539,2.12504,2.12504,1448708.0
2006-08-15 21:55:00,2.12493,2.12498,2.12478,2.12498,9773159.0
2006-08-15 21:56:00,2.12496,2.12506,2.12496,2.125,1279165.0
2006-08-15 21:57:00,2.12518,2.12524,2.12514,2.12514,1510796.0
2006-08-15 21:58:00,2.12528,2.12556,2.12528,2.12556,5425354.0
2006-08-15 21:59:00,2.12571,2.12575,2.12571,2.12575,4746042.0
2006-08-15 22:00:00,2.12577,2.12605,2.12576,2.12605,141877.0
2006-08-15 22:01:00,2.12606,2.12617,2.12606,2.12608,2784639.0
2006-08-15 22:02:00,2.12587,2.12587,2.12534,2.12534,1431565.0
2006-08-15 22:03:00,2.12507,2.12508,2.12456,2.12456,17389767.0
2006-08-15 22:04:00,2.12444,2.12449,2.12435,2.12435,4918481.0
2006-08-15 22:05:00,2.1244,2.1244,2.12438,2.12438,8845028.0
2006-08-15 22:06:00,2.12442,2.12442,2.1241,2.12433,10890347.0
2006-08-15 22:08:00,2.12444,2.12452,2.12427,2.12427,4024086.0
2006-08-15 22:09:00,2.12419,2.12428,2.124,2.124,5293061.0
2006-08-15 22:10:00,2.12403,2.12403,2.12378,2.12389,3235755.0
2006-08-15 22:11:00,2.12387,2.12397,2.12387,2.12397,661524.0
2006-08-15 22:12:00,2.12405,2.12414,2.12405,2.12414,478091.0
2006-08-15 22:13:00,2.12412,2.12414,2.12408,2.12408,12467576.0
2006-08-15 22:14:00,2.12403,2.12403,2.12396,2.12396,424418.0
2006-08-15 22:15:00,2.12391,2.12395,2.12391,2.12395,1352141.0
2006-08-15 22:16:00,2.12409,2.12433,2.12409,2.12433,4294264.0
2006-08-15 22:17:00,2.12425,2.12425,2.12374,2.12374,5957207.0
2006-08-15 22:18:00,2.12391,2.12406,2.12391,2.124,9474920.0
2006-08-15 22:19:00,2.12397,2.12397,2.12392,2.12393,4516147.0
2006-08-15 22:20:00,2.1239,2.12403,2.1239,2.12403,2620454.0
2006-08-15 22:21:00,2.12416,2.12428,2.12412,2.12418,4197679.0
2006-08-15 22:22:00,2.12418,2.12418,2.12393,2.12393,2147656.0
2006-08-15 22:24:00,2.12385,2.12385,2.12359,2.12367,5753138.0
2006-08-15 22:25:00,2.12348,2.12348,2.12311,2.12311,5600621.0
2006-08-15 22:26:00,2.12312,2.12312,2.12299,2.12299,3715846.0
2006-08-15 22:27:00,2.12311,2.12324,2.12306,2.12309,232262.0
2006-08-15 22:28:00,2.12307,2.12343,2.12307,2.12343,439589.0
2006-08-15 22:29:00,2.12327,2.1235,2.12327,2.12344,11220181.0
2006-08-15 22:30:00,2.12351,2.12381,2.12351,2.12381,5930155.0
2006-08-15 22:31:00,2.12389,2.12389,2.12375,2.12375,749787.0
2006-08-15 22:32:00,2.12374,2.12391,2.12374,2.12391,3135026.0
2006-08-15 22:33:00,2.12389,2.12401,2.12389,2.12401,2892897.0
2006-08-15 22:34:00,2.12396,2.12396,2.12387,2.12387,619173.0
2006-08-15 22:35:00,2.12384,2.12384,2.12362,2.12381,3396386.0
2006-08-15 22:37:00,2.12391,2.12406,2.12391,2.12405,3523436.0
2006-08-15 22:38:00,2.12403,2.12428,2.12402,2.12402,14147265.0
2006-08-15 22:39:00,2.12423,2.12423,2.12422,2.12422,633443.0
2006-08-15 22:40:00,2.12445,2.12472,2.12445,2.1245,11279151.0
2006-08-15 22:41:00,2.12433,2.12445,2.12413,2.12435,9233968.0
2006-08-15 22:42:00,2.12447,2.12453,2.12437,2.12437,18827414.0
2006-08-15 22:43:00,2.12438,2.12475,2.12438,2.12475,649439.0
2006-08-15 22:44:00,2.1248,2.12492,2.12465,2.12465,2084126.0
2006-08-15 22:45:00,2.1248,2.12496,2.1248,2.12496,166304.0
2006-08-15 22:46:00,2.1249,2.12491,2.12472,2.12472,418319.0
2006-08-15 22:47:00,2.12467,2.12467,2.12463,2.12463,486015.0
2006-08-15 22:49:00,2.12455,2.12465,2.12441,2.12441,10292104.0
2006-08-15 22:50:00,2.12444,2.12444,2.12425,2.12425,99185.0
2006-08-15 22:51:00,2.12412,2.12412,2.1239,2.1239,2672879.0
2006-08-15 22:52:00,2.12367,2.12371,2.12357,2.12363,4913035.0
2006-08-15 22:53:00,2.12362,2.12371,2.12334,2.12334,1510177.0
2006-08-15 22:54:00,2.12332,2.12333,2.12313,2.12333,736011.0
2006-08-15 22:55:00,2.1233,2.1233,2.12309,2.12327,5800173.0
2006-08-15 22:56:00,2.12333,2.12366,2.12333,2.12366,4330273.0
2006-08-15 22:57:00,2.12349,2.12357,2.12334,2.12337,2592620.0
2006-08-15 22:58:00,2.12326,2.12326,2.12317,2.12321,8075123.0
2006-08-15 22:59:00,2.12322,2.12322,2.12282,2.12282,3693677.0
2006-08-15 23:21:00,2.12284,2.12284,2.12267,2.12267,789657.0
2006-08-15 23:22:00,2.12273,2.1228,2.12273,2.1228,3678743.0
2006-08-15 23:23:00,2.1227,2.1228,2.12263,2.12279,751405.0
2006-08-15 23:24:00,2.12255,2.12285,2.12255,2.12283,1140955.0
2006-08-15 23:25:00,2.12286,2.12296,2.12266,2.12296,13453165.0
2006-08-15 23:27:00,2.12306,2.12327,2.12306,2.12327,1165997.0
2006-08-15 23:29:00,2.12334,2.12354,2.12334,2.12354,6323627.0
2006-08-15 23:34:00,2.12346,2.12346,2.12323,2.12323,3420531.0
2006-08-15 23:38:00,2.12318,2.12324,2.12313,2.12324,539558.0
2006-08-15 23:39:00,2.12337,2.12342,2.12325,2.12342,2673728.0
2006-08-15 23:41:00,2.12344,2.12361,2.12344,2.12361,2345144.0
2006-08-15 23:42:00,2.12358,2.12363,2.12353,2.12353,800261.0
2006-08-15 23:43:00,2.12368,2.12368,2.12358,2.12358,2749496.0
2006-08-15 23:45:00,2.12353,2.12364,2.12353,2.12358,7748985.0
2006-08-15 23:46:00,2.12379,2.12409,2.12379,2.12404,645882.0
2006-08-15 23:47:00,2.12414,2.12414,2.12393,2.12393,11023448.0
2006-08-15 23:48:00,2.12395,2.12395,2.12375,2.12388,18888547.0
2006-08-15 23:49:00,2.12385,2.12385,2.12376,2.12376,1333928.0
2006-08-15 23:50:00,2.12377,2.12385,2.1236,2.12376,4887588.0
2006-08-15 23:52:00,2.12381,2.12396,2.12381,2.12396,416813.0
2006-08-15 23:53:00,2.12423,2.12435,2.12422,2.12423,1905903.0
2006-08-15 23:54:00,2.12441,2.12446,2.12441,2.12446,2144203.0
2006-08-15 23:59:00,2.12449,2.12466,2.12449,2.12466,2361281.0
2006-08-16 00:00:00,2.12486,2.12486,2.12434,2.12434,777053.0
2006-08-16 00:01:00,2.12421,2.12421,2.1241,2.1241,178338.0
2006-08-16 00:02:00,2.12415,2.12424,2.12415,2.12424,3164400.0
2006-08-16 00:04:00,2.12423,2.12428,2.12416,2.12428,10912461.0
2006-08-16 00:05:00,2.12432,2.12446,2.12432,2.12435,2146508.0
2006-08-16 00:06:00,2.12458,2.1246,2.12444,2.12459,9140783.0
2006-08-16 00:07:00,2.12461,2.12463,2.1246,2.12461,7430260.0
2006-08-16 00:08:00,2.12469,2.12475,2.12469,2.12474,4958118.0
2006-08-16 00:09:00,2.12455,2.12499,2.12455,2.12499,5611794.0
2006-08-16 00:10:00,2.12502,2.12536,2.12502,2.12536,294416.0
2006-08-16 00:11:00,2.12532,2.12532,2.12519,2.12519,2609069.0
2006-08-16 00:12:00,2.12519,2.12546,2.12519,2.12528,4242212.0
2006-08-16 00:13:00,2.12525,2.12525,2.12509,2.12509,145856.0
2006-08-16 00:14:00,2.12503,2.12509,2.12496,2.12496,1069700.0
2006-08-16 00:15:00,2.12499,2.12499,2.1247,2.1247,2511105.0
2006-08-16 00:16:00,2.12445,2.12459,2.12438,2.12459,4324756.0
2006-08-16 00:19:00,2.12451,2.12455,2.12434,2.12434,934505.0
2006-08-16 00:21:00,2.12428,2.12428,2.12405,2.12405,4875097.0
2006-08-16 00:22:00,2.12419,2.12432,2.12413,2.12413,5099485.0
2006-08-16 00:23:00,2.12433,2.12452,2.12433,2.12452,1298640.0
2006-08-16 00:24:00,2.12445,2.12448,2.12434,2.1244,5075330.0
2006-08-16 00:25:00,2.12442,2.1245,2.1244,2.1245,1371331.0
2006-08-16 00:26:00,2.12447,2.12447,2.12436,2.12438,1304367.0
2006-08-16 00:27:00,2.12446,2.12484,2.12446,2.12484,2915875.0
2006-08-16 00:29:00,2.12475,2.12477,2.12457,2.12477,5048786.0
2006-08-16 00:30:00,2.12475,2.12493,2.12475,2.12493,509910.0
2006-08-16 00:31:00,2.12498,2.12516,2.12498,2.12505,2022084.0
2006-08-16 00:32:00,2.12515,2.12515,2.12488,2.12503,8775107.0
2006-08-16 00:33:00,2.12514,2.12542,2.12514,2.12542,334282.0
2006-08-16 00:34:00,2.12557,2.12597,2.12557,2.12597,16195914.0
2006-08-16 00:35:00,2.12602,2.12612,2.12602,2.12607,2798775.0
2006-08-16 00:36:00,2.12592,2.12596,2.12581,2.1259,14067769.0
2006-08-16 00:37:00,2.12574,2.12574,2.12527,2.12527,1427299.0
2006-08-16 00:38:00,2.12541,2.12541,2.12487,2.12487,8990453.0
2006-08-16 00:39:00,2.12513,2.12513,2.12507,2.12507,923328.0
2006-08-16 00:41:00,2.12517,2.12518,2.1251,2.1251,8710266.0
2006-08-16 00:42:00,2.12515,2.12515,2.1251,2.1251,3922813.0
2006-08-16 00:43:00,2.1251,2.1252,2.12496,2.1252,3973599.0
2006-08-16 00:45:00,2.12529,2.12545,2.12529,2.12545,4303970.0
2006-08-16 00:46:00,2.1254,2.1254,2.12515,2.12515,1018142.0
2006-08-16 00:47:00,2.12531,2.12563,2.12531,2.12563,2237105.0
2006-08-16 00:48:00,2.12561,2.12561,2.12528,2.12528,15643083.0
2006-08-16 00:49:00,2.12524,2.12529,2.1248,2.1248,4093777.0
2006-08-16 00:52:00,2.12497,2.12523,2.12496,2.12523,798393.0
2006-08-16 00:53:00,2.1253,2.12547,2.1252,2.12536,696790.0
2006-08-16 00:54:00,2.12557,2.12557,2.12526,2.12541,2936796.0
2006-08-16 00:55:00,2.12534,2.12534,2.12521,2.12521,8772679.0
2006-08-16 00:56:00,2.12523,2.12529,2.12509,2.12529,1840610.0
2006-08-16 00:57:00,2.12533,2.12542,2.12533,2.12542,4325539.0
2006-08-16 00:58:00,2.1254,2.12542,2.12535,2.12538,16379166.0
2006-08-16 00:59:00,2.12542,2.12542,2.12535,2.12539,12892535.0
2006-08-16 01:00:00,2.12537,2.12544,2.12534,2.12534,8204419.0
2006-08-16 01:01:00,2.12522,2.12542,2.12522,2.12542,1762518.0
2006-08-16 01:02:00,2.12544,2.12568,2.12544,2.12568,19889178.0
2006-08-16 01:03:00,2.12562,2.12562,2.12509,2.12519,3281428.0
2006-08-16 01:06:00,2.1252,2.1252,2.12507,2.12514,2182396.0
2006-08-16 01:07:00,2.12513,2.12519,2.12513,2.12517,1355206.0
2006-08-16 01:08:00,2.12516,2.12522,2.12502,2.12522,7557929.0
2006-08-16 01:09:00,2.1253,2.12542,2.1253,2.12533,2127882.0
2006-08-16 01:10:00,2.12531,2.12531,2.12508,2.12508,2192578.0
2006-08-16 01:11:00,2.12518,2.12518,2.12502,2.12502,266839.0
2006-08-16 01:12:00,2.12506,2.12506,2.12488,2.12494,3650676.0
2006-08-16 01:13:00,2.12504,2.12504,2.12484,2.12497,9944299.0
2006-08-16 01:16:00,2.12494,2.12516,2.12494,2.12516,966806.0
2006-08-16 01:17:00,2.12522,2.12528,2.12522,2.12528,562334.0
2006-08-16 01:18:00,2.12517,2.12561,2.12517,2.12539,6745131.0
2006-08-16 01:20:00,2.12565,2.12573,2.12565,2.12566,4242212.0
2006-08-16 01:21:00,2.12552,2.1256,2.12552,2.1256,158042.0
2006-08-16 01:22:00,2.12559,2.12559,2.12537,2.1254,630467.0
2006-08-16 01:23:00,2.12537,2.12537,2.12508,2.12508,1627003.0
2006-08-16 01:24:00,2.12509,2.12509,2.12479,2.12479,19140269.0
2006-08-16 01:27:00,2.12473,2.12473,2.12436,2.12448,3472238.0
2006-08-16 01:28:00,2.12454,2.12471,2.12454,2.12471,180382.0
2006-08-16 01:29:00,2.12474,2.12474,2.12464,2.12464,1146841.0
2006-08-16 01:30:00,2.12458,2.12461,2.12457,2.12457,10627142.0
2006-08-16 01:31:00,2.12462,2.12467,2.12449,2.12467,10935698.0
2006-08-16 01:32:00,2.12457,2.1249,2.12457,2.1249,1570470.0
2006-08-16 01:33:00,2.12494,2.12505,2.12491,2.12503,12906118.0
2006-08-16 01:34:00,2.12507,2.12549,2.12507,2.12549,1462111.0
2006-08-16 01:35:00,2.12542,2.12542,2.12524,2.12524,8182773.0
2006-08-16 01:36:00,2.12526,2.12526,2.12487,2.12493,2655181.0
2006-08-16 01:37:00,2.12509,2.1251,2.12509,2.1251,11663071.0
2006-08-16 01:38:00,2.12514,2.12524,2.12514,2.12524,1933150.0
2006-08-16 01:39:00,2.12538,2.12538,2.12495,2.12495,688445.0
2006-08-16 01:40:00,2.12482,2.12487,2.12476,2.12476,6210446.0
2006-08-16 01:41:00,2.12485,2.12485,2.12473,2.12485,2561378.0
2006-08-16 01:42:00,2.12492,2.12492,2.12471,2.12471,8150256.0
2006-08-16 01:43:00,2.12462,2.12462,2.12432,2.12432,8745416.0
2006-08-16 01:45:00,2.12416,2.12434,2.12416,2.12434,1365775.0
2006-08-16 01:46:00,2.12435,2.12452,2.12435,2.12452,4215909.0
2006-08-16 01:47:00,2.12467,2.12467,2.12433,2.12434,6952007.0
2006-08-16 01:48:00,2.12413,2.12428,2.12413,2.12415,990898.0
2006-08-16 01:49:00,2.12417,2.12419,2.12394,2.12419,1156020.0
2006-08-16 01:50:00,2.1242,2.12444,2.1242,2.12444,2131358.0
2006-08-16 01:51:00,2.1242,2.1242,2.12378,2.12384,2636693.0
2006-08-16 01:52:00,2.12383,2.12383,2.12343,2.1235,7479944.0
2006-08-16 01:53:00,2.12352,2.12359,2.12343,2.12345,1859727.0
2006-08-16 01:54:00,2.12356,2.1236,2.12344,2.1236,13991526.0
2006-08-16 01:55:00,2.12358,2.12388,2.12358,2.12388,2374194.0
2006-08-16 01:56:00,2.1238,2.12404,2.12379,2.12404,2572328.0
2006-08-16 01:57:00,2.12414,2.12444,2.12399,2.12399,1575075.0
2006-08-16 01:58:00,2.12402,2.12484,2.12402,2.12484,4036481.0
2006-08-16 01:59:00,2.12476,2.12504,2.12476,2.12504,2194063.0
2006-08-16 02:00:00,2.12519,2.12535,2.12519,2.12524,2100788.0
2006-08-16 02:01:00,2.1254,2.1254,2.12505,2.12505,3896970.0
2006-08-16 02:02:00,2.12506,2.12552,2.12506,2.12547,1532324.0
2006-08-16 02:03:00,2.12559,2.12575,2.12542,2.12575,1179708.0
2006-08-16 02:04:00,2.12574,2.12606,2.12574,2.12606,1029099.0
2006-08-16 02:05:00,2.12609,2.12609,2.12587,2.12589,4600445.0
2006-08-16 02:06:00,2.12572,2.12572,2.12563,2.12563,649295.0
2006-08-16 02:07:00,2.12559,2.12559,2.12522,2.12553,7584106.0
2006-08-16 02:08:00,2.12541,2.12582,2.12541,2.12582,3598565.0
2006-08-16 02:09:00,2.1258,2.1258,2.12545,2.1255,5490889.0
2006-08-16 02:10:00,2.12554,2.12556,2.12538,2.12543,1171567.0
2006-08-16 02:11:00,2.12531,2.12531,2.12509,2.12509,1070199.0
2006-08-16 02:12:00,2.12524,2.12526,2.1252,2.12526,6409744.0
2006-08-16 02:16:00,2.12522,2.12526,2.1251,2.12524,8311555.0
2006-08-16 02:17:00,2.12522,2.12533,2.12511,2.12533,8463400.0
2006-08-16 02:18:00,2.12537,2.1257,2.12536,2.1257,2628942.0
2006-08-16 02:19:00,2.12574,2.12597,2.12574,2.12597,1840713.0
2006-08-16 02:20:00,2.12592,2.12613,2.12588,2.12588,312196.0
2006-08-16 02:21:00,2.12588,2.12588,2.12578,2.12578,2458115.0
2006-08-16 02:22:00,2.12574,2.12574,2.12573,2.12573,12768854.0
2006-08-16 02:23:00,2.12568,2.12568,2.12564,2.12564,700954.0
2006-08-16 02:24:00,2.12558,2.12563,2.12527,2.1255,8184409.0
2006-08-16 02:25:00,2.12581,2.12582,2.12579,2.12582,332566.0
2006-08-16 02:28:00,2.12562,2.12567,2.12547,2.12567,10829568.0
2006-08-16 02:29:00,2.12564,2.12576,2.12564,2.12576,11181757.0
2006-08-16 02:30:00,2.12577,2.12577,2.12562,2.12562,1211665.0
2006-08-16 02:32:00,2.12555,2.12559,2.12547,2.12549,5142859.0
2006-08-16 02:33:00,2.12401,2.12564,2.12401,2.12545,5681379.0
2006-08-16 02:34:00,2.12516,2.12525,2.12492,2.12525,7304712.0
2006-08-16 02:35:00,2.12524,2.12524,2.12509,2.12509,5487113.0
2006-08-16 02:37:00,2.12504,2.12504,2.12477,2.12492,607328.0
2006-08-16 02:38:00,2.12487,2.12487,2.12472,2.12472,163911.0
2006-08-16 02:40:00,2.12472,2.12498,2.12472,2.12481,7975683.0
2006-08-16 02:41:00,2.12456,2.12487,2.12456,2.12461,5462236.0
2006-08-16 02:43:00,2.12475,2.12483,2.12475,2.12477,953927.0
2006-08-16 02:44:00,2.12495,2.12509,2.12495,2.12498,2204072.0
2006-08-16 02:45:00,2.12521,2.12521,2.12518,2.12518,10660372.0
2006-08-16 02:46:00,2.12513,2.12515,2.125,2.12515,10017425.0
2006-08-16 02:47:00,2.12519,2.12519,2.12505,2.12512,3690814.0
2006-08-16 02:49:00,2.12492,2.12502,2.12491,2.12499,2273515.0
2006-08-16 02:50:00,2.12502,2.12508,2.12497,2.12508,2034378.0
2006-08-16 02:51:00,2.12507,2.12507,2.12484,2.12501,7307996.0
2006-08-16 02:52:00,2.12502,2.12505,2.12499,2.12499,1253776.0
2006-08-16 02:53:00,2.12499,2.12499,2.12482,2.12492,2132495.0
2006-08-16 02:54:00,2.12492,2.12497,2.12484,2.12484,15581909.0
2006-08-16 02:55:00,2.12478,2.12478,2.12438,2.12477,1366272.0
2006-08-16 02:57:00,2.12491,2.12505,2.12491,2.12494,10643343.0
2006-08-16 02:58:00,2.12493,2.12518,2.12493,2.12518,1902545.0
2006-08-16 02:59:00,2.12538,2.12553,2.12537,2.12537,2424452.0
2006-08-16 03:00:00,2.12548,2.12548,2.12528,2.12529,12773739.0
2006-08-16 03:01:00,2.1252,2.12522,2.1247,2.12474,16286334.0
2006-08-16 03:02:00,2.1248,2.12508,2.1248,2.12508,2378802.0
2006-08-16 03:03:00,2.12495,2.12495,2.12449,2.12469,1848186.0
2006-08-16 03:04:00,2.12473,2.12487,2.12473,2.12487,8063865.0
2006-08-16 03:05:00,2.12509,2.12545,2.12509,2.12545,3167723.0
2006-08-16 03:06:00,2.12539,2.12559,2.12539,2.12554,2896088.0
2006-08-16 03:07:00,2.12555,2.12575,2.12555,2.12575,860152.0
2006-08-16 03:08:00,2.1257,2.12587,2.1257,2.1258,2511246.0
2006-08-16 03:09:00,2.12578,2.12586,2.12578,2.12585,5979988.0
2006-08-16 03:10:00,2.1257,2.12578,2.12546,2.12546,4157385.0
2006-08-16 03:11:00,2.1254,2.12565,2.12532,2.12565,15522012.0
2006-08-16 03:16:00,2.1257,2.12593,2.1257,2.12585,2161733.0
2006-08-16 03:17:00,2.12589,2.12629,2.12586,2.12586,5434051.0
2006-08-16 03:18:00,2.12591,2.12591,2.12567,2.12568,8299443.0
2006-08-16 03:19:00,2.12575,2.1259,2.12575,2.12579,1429688.0
2006-08-16 03:20:00,2.12598,2.12611,2.12598,2.12611,442312.0
2006-08-16 03:21:00,2.12563,2.12603,2.12563,2.12592,9354336.0
2006-08-16 03:22:00,2.12569,2.12578,2.12541,2.12556,1430160.0
2006-08-16 03:23:00,2.12559,2.12559,2.12543,2.12545,13118024.0
2006-08-16 03:24:00,2.12547,2.12547,2.1253,2.12541,2988228.0
2006-08-16 03:25:00,2.1255,2.12563,2.1255,2.12563,15543286.0
2006-08-16 03:26:00,2.12555,2.12567,2.12549,2.12549,349961.0
2006-08-16 03:27:00,2.12553,2.12576,2.12553,2.12576,8354858.0
2006-08-16 03:28:00,2.12578,2.12604,2.12578,2.12581,1367620.0
2006-08-16 03:29:00,2.12574,2.12574,2.12563,2.12563,489592.0
2006-08-16 03:30:00,2.1258,2.1258,2.12579,2.12579,467363.0
2006-08-16 03:31:00,2.12573,2.12614,2.12573,2.12614,1429812.0
2006-08-16 03:32:00,2.1261,2.1261,2.12561,2.12561,3561776.0
2006-08-16 03:33:00,2.1257,2.12595,2.1257,2.12595,1247602.0
2006-08-16 03:34:00,2.12601,2.12601,2.12593,2.12593,1387285.0
2006-08-16 03:35:00,2.12591,2.12595,2.12585,2.12585,4791665.0
2006-08-16 03:36:00,2.12586,2.12586,2.12573,2.12574,1380796.0
2006-08-16 03:37:00,2.12556,2.12584,2.12556,2.12574,5082205.0
2006-08-16 03:38:00,2.12562,2.12574,2.1256,2.1256,4662933.0
2006-08-16 03:39:00,2.12545,2.12569,2.12541,2.12569,3755485.0
2006-08-16 03:40:00,2.12588,2.12598,2.12588,2.12598,6174462.0
2006-08-16 03:41:00,2.12539,2.12557,2.12539,2.12542,1320633.0
2006-08-16 03:42:00,2.12547,2.12557,2.12547,2.12557,141292.0
2006-08-16 03:43:00,2.12563,2.12574,2.1254,2.12574,4667339.0
2006-08-16 03:44:00,2.12572,2.12597,2.12572,2.12597,127386.0
2006-08-16 03:45:00,2.12601,2.12629,2.12601,2.12629,6268414.0
2006-08-16 03:48:00,2.12636,2.12672,2.12628,2.12658,12378657.0
2006-08-16 03:51:00,2.12657,2.12657,2.12629,2.1263,4752343.0
2006-08-16 03:52:00,2.12621,2.12621,2.12609,2.12611,7536525.0
2006-08-16 03:54:00,2.12593,2.1264,2.12593,2.12628,1563420.0
2006-08-16 03:55:00,2.12624,2.12624,2.12609,2.12609,10033525.0
2006-08-16 03:56:00,2.1261,2.1261,2.1244,2.1244,1206858.0
2006-08-16 03:57:00,2.12578,2.12578,2.12568,2.12568,3468217.0
2006-08-16 04:01:00,2.12564,2.12564,2.12538,2.12557,6508192.0
2006-08-16 04:02:00,2.12549,2.12585,2.12432,2.12585,254734.0
2006-08-16 04:05:00,2.12593,2.12607,2.12593,2.12596,2175696.0
2006-08-16 04:06:00,2.1259,2.1259,2.12548,2.12564,2203345.0
2006-08-16 04:12:00,2.12565,2.12575,2.12557,2.12575,16646968.0
2006-08-16 04:13:00,2.12572,2.1263,2.12572,2.1263,2016830.0
2006-08-16 04:15:00,2.12628,2.12628,2.12599,2.126,3661873.0
2006-08-16 04:17:00,2.12605,2.12643,2.12605,2.12643,4472473.0
2006-08-16 04:18:00,2.12641,2.12641,2.12607,2.12607,2404290.0
2006-08-16 04:19:00,2.12608,2.12608,2.12567,2.12567,18179119.0
2006-08-16 04:24:00,2.12556,2.12556,2.1253,2.1253,324684.0
2006-08-16 04:25:00,2.12524,2.12533,2.12524,2.12533,3296897.0
2006-08-16 04:26:00,2.12544,2.12563,2.12544,2.12563,383897.0
2006-08-16 04:29:00,2.12563,2.12586,2.1256,2.12586,3586963.0
2006-08-16 04:30:00,2.12592,2.12597,2.1259,2.12595,5877522.0
2006-08-16 04:31:00,2.12593,2.12593,2.12577,2.12586,3286547.0
2006-08-16 04:32:00,2.12593,2.12618,2.12593,2.12618,2721083.0
2006-08-16 04:33:00,2.12604,2.12604,2.1259,2.12593,5534150.0
2006-08-16 04:35:00,2.12587,2.12597,2.12581,2.12597,1075357.0
2006-08-16 04:36:00,2.12619,2.12642,2.12619,2.12635,10169372.0
2006-08-16 04:39:00,2.12645,2.12645,2.12636,2.12636,457137.0
2006-08-16 04:40:00,2.12634,2.12634,2.12592,2.12592,1203550.0
2006-08-16 04:41:00,2.1258,2.12588,2.1258,2.12581,3248906.0
2006-08-16 04:42:00,2.12583,2.12588,2.12565,2.12588,3839700.0
2006-08-16 04:43:00,2.12597,2.12597,2.12594,2.12597,2980212.0
2006-08-16 04:44:00,2.12588,2.126,2.12588,2.126,1473993.0
2006-08-16 04:50:00,2.12596,2.12613,2.12591,2.12597,5792141.0
2006-08-16 04:51:00,2.12602,2.12602,2.12596,2.12596,2345244.0
2006-08-16 04:52:00,2.12582,2.12598,2.12582,2.12591,1522383.0
2006-08-16 04:54:00,2.12594,2.126,2.12594,2.12596,394412.0
2006-08-16 04:58:00,2.12585,2.12585,2.12543,2.12543,2993700.0
2006-08-16 05:01:00,2.12538,2.12552,2.12537,2.12552,7428815.0
2006-08-16 05:02:00,2.12572,2.12598,2.12572,2.1259,2573829.0
2006-08-16 05:05:00,2.12594,2.12635,2.12594,2.12635,7970200.0
2006-08-16 05:07:00,2.12633,2.12633,2.12611,2.12611,3848332.0
2006-08-16 05:08:00,2.12619,2.12625,2.12615,2.12615,2869437.0
2006-08-16 05:10:00,2.12606,2.12629,2.12606,2.12609,9541210.0
2006-08-16 05:11:00,2.12608,2.12622,2.12598,2.12622,17693647.0
2006-08-16 05:12:00,2.12624,2.12647,2.12623,2.12639,1981162.0
2006-08-16 05:15:00,2.12644,2.12644,2.12611,2.12623,1423033.0
2006-08-16 05:16:00,2.12624,2.12624,2.12609,2.12609,682686.0
2006-08-16 05:19:00,2.12623,2.12635,2.12623,2.12635,2614382.0
2006-08-16 05:20:00,2.12621,2.12632,2.12621,2.12632,684655.0
2006-08-16 05:21:00,2.12617,2.12644,2.12617,2.12626,13968469.0
2006-08-16 05:22:00,2.12639,2.12668,2.12639,2.12654,3713179.0
2006-08-16 05:23:00,2.12646,2.12666,2.12633,2.12666,3206965.0
2006-08-16 05:24:00,2.12675,2.12693,2.12675,2.12693,1289082.0
2006-08-16 05:29:00,2.12699,2.12702,2.12671,2.12671,5506180.0
2006-08-16 05:30:00,2.12673,2.12673,2.12661,2.12661,10266377.0
2006-08-16 05:31:00,2.12645,2.12654,2.12645,2.12648,330235.0
2006-08-16 05:32:00,2.12645,2.12645,2.12638,2.12638,89176.0
2006-08-16 05:33:00,2.12648,2.12648,2.12627,2.12627,5690681.0
2006-08-16 05:34:00,2.12612,2.12612,2.12585,2.12592,5226411.0
2006-08-16 05:35:00,2.12596,2.12605,2.12568,2.12605,5402008.0
2006-08-16 05:37:00,2.12606,2.12621,2.12606,2.1262,1997751.0
2006-08-16 05:41:00,2.12623,2.12624,2.1259,2.12624,9064610.0
2006-08-16 05:42:00,2.12635,2.12655,2.12633,2.12654,19178187.0
2006-08-16 05:43:00,2.12661,2.12697,2.12657,2.12684,3116996.0
2006-08-16 05:44:00,2.12682,2.12682,2.12667,2.12667,5607404.0
2006-08-16 05:46:00,2.12664,2.12664,2.12609,2.12609,11607463.0
2006-08-16 05:48:00,2.12616,2.12642,2.12616,2.12642,6578991.0
2006-08-16 05:49:00,2.12633,2.12633,2.12615,2.12622,3394623.0
2006-08-16 05:51:00,2.12606,2.12614,2.12588,2.12597,4121769.0
2006-08-16 05:52:00,2.12593,2.12593,2.12555,2.12557,9831319.0
2006-08-16 05:53:00,2.12557,2.12563,2.12534,2.12563,11898118.0
2006-08-16 05:54:00,2.12561,2.12568,2.12561,2.12568,8121411.0
2006-08-16 05:55:00,2.12567,2.12567,2.12561,2.12567,5017834.0
2006-08-16 05:56:00,2.12568,2.12572,2.12533,2.12551,16558529.0
2006-08-16 05:57:00,2.12547,2.12547,2.12533,2.12547,1520999.0
2006-08-16 05:58:00,2.12558,2.12565,2.12556,2.12565,2723896.0
2006-08-16 05:59:00,2.12559,2.12593,2.12559,2.12593,1010572.0
2006-08-16 06:00:00,2.12597,2.12637,2.12597,2.12637,345982.0
2006-08-16 06:01:00,2.12632,2.12632,2.12606,2.12607,5671497.0
2006-08-16 06:04:00,2.12606,2.12606,2.12583,2.12589,7613922.0
2006-08-16 06:05:00,2.12593,2.12623,2.12593,2.12623,3345689.0
2006-08-16 06:07:00,2.12611,2.12612,2.12587,2.12587,323913.0
2006-08-16 06:08:00,2.1259,2.12618,2.1259,2.12618,1390608.0
2006-08-16 06:15:00,2.12611,2.12611,2.12591,2.12591,3769440.0
2006-08-16 06:17:00,2.12594,2.12612,2.12591,2.12612,531424.0
2006-08-16 06:22:00,2.12606,2.12606,2.1258,2.12591,11451390.0
2006-08-16 06:23:00,2.12593,2.1261,2.12593,2.1261,4060703.0
2006-08-16 06:24:00,2.12613,2.12619,2.12613,2.12619,625854.0
2006-08-16 06:25:00,2.12615,2.12615,2.12602,2.12602,1997450.0
2006-08-16 06:31:00,2.12595,2.12599,2.12588,2.12588,3864600.0
2006-08-16 06:36:00,2.12603,2.12639,2.12603,2.12614,322109.0
2006-08-16 06:37:00,2.1261,2.12614,2.12608,2.12608,9252518.0
2006-08-16 06:38:00,2.12601,2.12603,2.12586,2.12589,3551297.0
2006-08-16 06:42:00,2.1258,2.1258,2.12562,2.12564,5623796.0
2006-08-16 06:43:00,2.12556,2.12562,2.12556,2.12558,2820973.0
2006-08-16 06:44:00,2.1255,2.1255,2.12538,2.12538,3655114.0
2006-08-16 06:45:00,2.12525,2.12525,2.12506,2.12506,4908591.0
2006-08-16 06:46:00,2.12506,2.12506,2.12486,2.12498,401836.0
2006-08-16 06:47:00,2.12502,2.12523,2.12495,2.12523,1450016.0
2006-08-16 06:48:00,2.12525,2.12525,2.12504,2.12504,3554664.0
2006-08-16 06:49:00,2.125,2.125,2.12464,2.12477,2727874.0
2006-08-16 06:50:00,2.12482,2.12482,2.12477,2.12477,380675.0
2006-08-16 06:51:00,2.12492,2.12501,2.12492,2.12498,15942974.0
2006-08-16 06:52:00,2.12504,2.12519,2.12504,2.12519,2863540.0
2006-08-16 06:53:00,2.12525,2.12537,2.12525,2.12532,3089811.0
2006-08-16 06:55:00,2.12557,2.12587,2.12557,2.12587,3175901.0
2006-08-16 06:56:00,2.12592,2.12592,2.1257,2.1257,2169482.0
2006-08-16 06:58:00,2.1256,2.12581,2.1256,2.12581,60781.0
2006-08-16 07:00:00,2.12576,2.1259,2.12571,2.1259,4893445.0
2006-08-16 07:01:00,2.12595,2.12618,2.1259,2.12618,1347897.0
2006-08-16 07:02:00,2.12626,2.1264,2.12614,2.1264,2658637.0
2006-08-16 07:03:00,2.12627,2.12628,2.12618,2.12618,15234786.0
2006-08-16 07:05:00,2.12612,2.12612,2.12574,2.12592,4250731.0
2006-08-16 07:06:00,2.12597,2.12628,2.12597,2.12628,19029889.0
2006-08-16 07:07:00,2.12616,2.12616,2.12583,2.12584,4128043.0
2006-08-16 07:08:00,2.12596,2.12662,2.12596,2.12662,28581003.0
2006-08-16 07:09:00,2.12654,2.12654,2.12645,2.12645,7470924.0
2006-08-16 07:14:00,2.12641,2.12641,2.12631,2.12631,7131168.0
2006-08-16 07:15:00,2.12634,2.12654,2.12634,2.12653,1380138.0
2006-08-16 07:16:00,2.12659,2.12697,2.12653,2.12694,1867029.0
2006-08-16 07:17:00,2.12693,2.12693,2.1265,2.1265,8735077.0
2006-08-16 07:18:00,2.12661,2.12672,2.12641,2.12641,636891.0
2006-08-16 07:19:00,2.12635,2.12635,2.12615,2.12619,1569870.0
2006-08-16 07:20:00,2.1261,2.1261,2.12596,2.12596,10260755.0
2006-08-16 07:21:00,2.12597,2.12597,2.12576,2.12584,1120048.0
2006-08-16 07:22:00,2.12588,2.12625,2.12587,2.12625,3458091.0
2006-08-16 07:23:00,2.12619,2.1262,2.12595,2.12603,1133310.0
2006-08-16 07:24:00,2.12599,2.12599,2.12553,2.12553,4442898.0
2006-08-16 07:25:00,2.12564,2.12564,2.12543,2.12543,1735743.0
2006-08-16 07:26:00,2.12543,2.12543,2.12525,2.12538,2691847.0
2006-08-16 07:29:00,2.12531,2.12532,2.12511,2.12519,3308363.0
2006-08-16 07:30:00,2.12519,2.12523,2.12519,2.12523,9254638.0
2006-08-16 07:31:00,2.1253,2.1253,2.12518,2.12519,1904675.0
2006-08-16 07:32:00,2.12523,2.12532,2.12518,2.12522,4131542.0
2006-08-16 07:33:00,2.12542,2.12551,2.1254,2.12549,2915043.0
2006-08-16 07:34:00,2.12549,2.12559,2.12549,2.12551,4965137.0
2006-08-16 07:35:00,2.12555,2.12559,2.12544,2.12559,561478.0
2006-08-16 07:36:00,2.12554,2.12562,2.12549,2.12562,9598954.0
2006-08-16 07:38:00,2.12573,2.126,2.12573,2.126,4163806.0
2006-08-16 07:39:00,2.12595,2.12595,2.12554,2.12573,2702599.0
2006-08-16 07:40:00,2.12581,2.12581,2.12574,2.12574,11274037.0
2006-08-16 07:41:00,2.12585,2.12585,2.1257,2.1257,1589569.0
2006-08-16 07:42:00,2.12563,2.12593,2.12562,2.12593,15473206.0
2006-08-16 07:43:00,2.12593,2.12607,2.12585,2.12604,5008479.0
2006-08-16 07:44:00,2.12601,2.12632,2.12601,2.12631,13875463.0
2006-08-16 07:45:00,2.12616,2.12616,2.1257,2.1257,3030080.0
2006-08-16 07:46:00,2.12578,2.12578,2.12577,2.12577,1795003.0
2006-08-16 07:47:00,2.12581,2.12589,2.12576,2.12576,15546665.0
2006-08-16 07:50:00,2.12599,2.12602,2.12599,2.12602,182811.0
2006-08-16 07:51:00,2.12606,2.12636,2.12606,2.12636,10109260.0
2006-08-16 07:52:00,2.12635,2.12635,2.12586,2.12597,1706644.0
2006-08-16 07:53:00,2.12604,2.12613,2.12604,2.12613,2381409.0
2006-08-16 07:54:00,2.12613,2.12613,2.12597,2.12598,461771.0
2006-08-16 07:55:00,2.12593,2.12593,2.12572,2.12574,1361541.0
2006-08-16 07:57:00,2.12569,2.12569,2.12559,2.12559,7428621.0
2006-08-16 07:58:00,2.12557,2.12574,2.12557,2.12574,19696916.0
2006-08-16 07:59:00,2.1259,2.12634,2.1259,2.12634,6102726.0
2006-08-16 08:00:00,2.12636,2.12671,2.12636,2.12669,13761763.0
2006-08-16 08:01:00,2.12672,2.12672,2.12649,2.12649,6610659.0
2006-08-16 08:02:00,2.12604,2.12642,2.12604,2.12624,8593168.0
2006-08-16 08:04:00,2.12609,2.12617,2.12569,2.12608,7545891.0
2006-08-16 08:05:00,2.12608,2.12635,2.12608,2.12635,1519561.0
2006-08-16 08:06:00,2.12666,2.12672,2.12665,2.12672,852537.0
2006-08-16 08:07:00,2.12658,2.12675,2.12643,2.12643,1379718.0
2006-08-16 08:08:00,2.12634,2.12634,2.12607,2.12607,4469558.0
2006-08-16 08:09:00,2.12599,2.12599,2.1256,2.12567,6479006.0
2006-08-16 08:10:00,2.12568,2.12568,2.12546,2.12546,5118897.0
2006-08-16 08:11:00,2.12535,2.12535,2.12519,2.12531,2658044.0
2006-08-16 08:13:00,2.12535,2.12557,2.12508,2.12508,9450906.0
2006-08-16 08:14:00,2.12555,2.12566,2.12551,2.12566,11823175.0
2006-08-16 08:15:00,2.12578,2.12587,2.12578,2.12585,3672545.0
2006-08-16 08:16:00,2.12587,2.12587,2.1258,2.12581,6394842.0
2006-08-16 08:17:00,2.12583,2.12583,2.12573,2.12573,5981533.0
2006-08-16 08:18:00,2.12571,2.12585,2.12557,2.12585,6805765.0
2006-08-16 08:20:00,2.12563,2.12574,2.12563,2.12574,316085.0
2006-08-16 08:21:00,2.12567,2.12567,2.12544,2.12544,3174344.0
2006-08-16 08:22:00,2.12533,2.12536,2.12533,2.12536,1624138.0
2006-08-16 08:23:00,2.12537,2.12541,2.12534,2.1254,7786199.0
2006-08-16 08:24:00,2.12531,2.12547,2.12531,2.12531,4015621.0
2006-08-16 08:25:00,2.12545,2.1256,2.12545,2.12557,2986582.0
2006-08-16 08:26:00,2.12559,2.12593,2.12559,2.12592,44166068.0
2006-08-16 08:27:00,2.1259,2.1259,2.12557,2.12562,481331.0
2006-08-16 08:28:00,2.12579,2.12587,2.12578,2.12578,6607479.0
2006-08-16 08:29:00,2.1257,2.1257,2.12544,2.12557,4994248.0
2006-08-16 08:30:00,2.12565,2.12572,2.12552,2.12561,352764.0
2006-08-16 08:32:00,2.12558,2.12565,2.12545,2.12563,3333027.0
2006-08-16 08:33:00,2.12568,2.12568,2.12545,2.12545,643312.0
2006-08-16 08:34:00,2.12534,2.12538,2.12525,2.12525,5705047.0
2006-08-16 08:35:00,2.12519,2.12534,2.12512,2.12534,17212425.0
2006-08-16 08:36:00,2.12524,2.12538,2.12524,2.12537,7506780.0
2006-08-16 08:37:00,2.12541,2.12562,2.12524,2.1254,14898157.0
2006-08-16 08:38:00,2.1256,2.12561,2.12549,2.12549,20723739.0
2006-08-16 08:39:00,2.12549,2.12563,2.12549,2.12563,11079543.0
2006-08-16 08:40:00,2.12558,2.12591,2.12552,2.12591,5991546.0
2006-08-16 08:41:00,2.12597,2.12616,2.12591,2.12616,2186278.0
2006-08-16 08:42:00,2.12614,2.12614,2.12593,2.12593,872418.0
2006-08-16 08:43:00,2.1258,2.12588,2.12574,2.12574,6973184.0
2006-08-16 08:44:00,2.1257,2.1257,2.12546,2.12556,683486.0
2006-08-16 08:45:00,2.12555,2.12555,2.12528,2.12534,1691842.0
2006-08-16 08:46:00,2.12528,2.12528,2.12501,2.12515,11133950.0
2006-08-16 08:47:00,2.12511,2.12511,2.12476,2.12476,2842412.0
2006-08-16 08:48:00,2.1246,2.12461,2.12449,2.12461,2913477.0
2006-08-16 08:49:00,2.12462,2.12475,2.12461,2.12475,4009731.0
2006-08-16 08:50:00,2.12492,2.12505,2.12489,2.12492,3831177.0
2006-08-16 08:51:00,2.12508,2.12515,2.12502,2.12514,1733569.0
2006-08-16 08:52:00,2.12519,2.12531,2.12519,2.12519,8001224.0
2006-08-16 08:53:00,2.12527,2.12527,2.12501,2.12501,4109000.0
2006-08-16 08:54:00,2.12483,2.12496,2.12477,2.12484,2956062.0
2006-08-16 08:55:00,2.1249,2.1251,2.12482,2.1251,7081674.0
2006-08-16 08:56:00,2.12515,2.12515,2.12508,2.12511,3236692.0
2006-08-16 08:57:00,2.12507,2.12507,2.12488,2.12488,2782538.0
2006-08-16 08:58:00,2.12489,2.12491,2.12477,2.12477,1191275.0
2006-08-16 08:59:00,2.12481,2.12501,2.1248,2.12501,2699520.0
2006-08-16 09:00:00,2.12502,2.12502,2.12492,2.12499,20513358.0
2006-08-16 09:01:00,2.12506,2.12506,2.12477,2.12477,2696770.0
2006-08-16 09:02:00,2.12474,2.12474,2.12451,2.12451,3861919.0
2006-08-16 09:03:00,2.1246,2.12466,2.12447,2.12465,7264965.0
2006-08-16 09:04:00,2.12465,2.12474,2.12453,2.12453,5414667.0
2006-08-16 09:05:00,2.12457,2.12458,2.12448,2.12448,16583332.0
2006-08-16 09:06:00,2.12446,2.12446,2.12434,2.12434,1828694.0
2006-08-16 09:07:00,2.12444,2.12455,2.12441,2.12441,3702890.0
2006-08-16 09:08:00,2.12446,2.12446,2.12434,2.12434,522187.0
2006-08-16 09:09:00,2.12438,2.12445,2.12429,2.12437,8812358.0
2006-08-16 09:10:00,2.12459,2.12475,2.12459,2.12475,497540.0
2006-08-16 09:11:00,2.12464,2.12491,2.12464,2.12491,1298184.0
2006-08-16 09:12:00,2.12494,2.12504,2.12491,2.12504,3704386.0
2006-08-16 09:13:00,2.12506,2.12531,2.12502,2.12531,5275883.0
2006-08-16 09:14:00,2.12533,2.12553,2.12533,2.12553,7823754.0
2006-08-16 09:15:00,2.12554,2.12554,2.12535,2.12554,1163485.0
2006-08-16 09:16:00,2.12557,2.12557,2.12541,2.12547,2661856.0
2006-08-16 09:17:00,2.12532,2.12555,2.12532,2.12546,2321668.0
2006-08-16 09:18:00,2.12554,2.12556,2.12532,2.12532,2266461.0
2006-08-16 09:19:00,2.12546,2.12561,2.12546,2.12559,1549856.0
2006-08-16 09:20:00,2.12567,2.12591,2.12559,2.12591,4925644.0
2006-08-16 09:21:00,2.12575,2.12596,2.12571,2.12571,2115551.0
2006-08-16 09:22:00,2.12547,2.12547,2.12526,2.12526,5448022.0
2006-08-16 09:23:00,2.12526,2.12541,2.12521,2.12541,2942701.0
2006-08-16 09:24:00,2.12539,2.12546,2.12531,2.12531,7626102.0
2006-08-16 09:25:00,2.12511,2.12512,2.12498,2.12512,2894645.0
2006-08-16 09:26:00,2.12509,2.12509,2.12497,2.12497,2304183.0
2006-08-16 09:27:00,2.12495,2.12495,2.12461,2.12461,1685775.0
2006-08-16 09:28:00,2.12495,2.1251,2.12495,2.1251,6037772.0
2006-08-16 09:29:00,2.12516,2.12519,2.12492,2.12492,818363.0
2006-08-16 09:30:00,2.12488,2.12488,2.1248,2.1248,114636.0
2006-08-16 09:31:00,2.12475,2.12475,2.12418,2.12424,10994105.0
2006-08-16 09:32:00,2.12429,2.12439,2.12423,2.12439,2907115.0
2006-08-16 09:33:00,2.12453,2.12469,2.12449,2.12452,3168244.0
2006-08-16 09:34:00,2.12449,2.12458,2.12441,2.12458,3138511.0
2006-08-16 09:35:00,2.12465,2.12465,2.12399,2.12399,4116981.0
2006-08-16 09:36:00,2.12406,2.1241,2.12401,2.12409,6792858.0
2006-08-16 09:37:00,2.12404,2.12414,2.124,2.12414,12469246.0
2006-08-16 09:38:00,2.12401,2.12418,2.12401,2.1241,3004479.0
2006-08-16 09:39:00,2.12405,2.12414,2.12398,2.12414,3813141.0
2006-08-16 09:40:00,2.12416,2.12416,2.12399,2.12406,9139390.0
2006-08-16 09:41:00,2.12396,2.12396,2.12356,2.12356,1866032.0
2006-08-16 09:42:00,2.12367,2.12371,2.12365,2.12371,2670902.0
2006-08-16 09:43:00,2.12373,2.12381,2.12367,2.1237,11688617.0
2006-08-16 09:44:00,2.12375,2.12375,2.12368,2.12375,924487.0
2006-08-16 09:45:00,2.12372,2.1238,2.12372,2.12376,2588878.0
2006-08-16 09:46:00,2.12368,2.12368,2.12329,2.12329,3778923.0
2006-08-16 09:47:00,2.12319,2.12324,2.1231,2.12324,6315297.0
2006-08-16 09:48:00,2.1233,2.12336,2.12323,2.12336,1843522.0
2006-08-16 09:49:00,2.12338,2.12344,2.12333,2.12333,299938.0
2006-08-16 09:50:00,2.12345,2.12358,2.12313,2.12338,12518081.0
2006-08-16 09:51:00,2.12343,2.12343,2.12335,2.12335,18436572.0
2006-08-16 09:52:00,2.12338,2.12354,2.12338,2.12353,8481933.0
2006-08-16 09:53:00,2.12357,2.12361,2.12342,2.12356,2627997.0
2006-08-16 09:54:00,2.12361,2.12361,2.12341,2.12352,5157616.0
2006-08-16 09:55:00,2.12351,2.12359,2.12347,2.12354,21111103.0
2006-08-16 09:56:00,2.12361,2.12378,2.12361,2.12376,3662344.0
2006-08-16 09:57:00,2.12399,2.12416,2.12391,2.12405,5286578.0
2006-08-16 09:58:00,2.12418,2.12432,2.12413,2.12432,2079889.0
2006-08-16 09:59:00,2.12435,2.12444,2.12435,2.12438,5822599.0
2006-08-16 10:00:00,2.12429,2.12452,2.12429,2.12436,6215029.0
2006-08-16 10:01:00,2.12439,2.12451,2.12429,2.12451,19124407.0
2006-08-16 10:02:00,2.12446,2.12446,2.12412,2.12417,1129666.0
2006-08-16 10:03:00,2.12417,2.1244,2.12414,2.1244,5338158.0
2006-08-16 10:04:00,2.12434,2.12468,2.12434,2.12461,4410402.0
2006-08-16 10:06:00,2.12463,2.12463,2.12438,2.12438,5833601.0
2006-08-16 10:07:00,2.12444,2.12486,2.12444,2.12454,3022025.0
2006-08-16 10:08:00,2.12451,2.12451,2.12438,2.12438,2273321.0
2006-08-16 10:09:00,2.12414,2.12448,2.12406,2.12448,6459408.0
2006-08-16 10:11:00,2.12455,2.12468,2.12455,2.12468,4839732.0
2006-08-16 10:12:00,2.12453,2.12464,2.12446,2.12446,9998399.0
2006-08-16 10:14:00,2.1245,2.12477,2.1232,2.12458,1841982.0
2006-08-16 10:15:00,2.12459,2.12459,2.12423,2.12432,6576479.0
2006-08-16 10:16:00,2.12423,2.12423,2.12401,2.12401,2005135.0
2006-08-16 10:17:00,2.12393,2.12393,2.12369,2.1237,1971045.0
2006-08-16 10:18:00,2.12363,2.12364,2.12335,2.12335,2701484.0
2006-08-16 10:19:00,2.12334,2.12335,2.12314,2.12314,9310818.0
2006-08-16 10:20:00,2.12309,2.12309,2.12278,2.12278,8794290.0
2006-08-16 10:21:00,2.12281,2.12281,2.12232,2.12232,1706745.0
2006-08-16 10:22:00,2.12228,2.12245,2.12228,2.12244,15657317.0
2006-08-16 10:23:00,2.1224,2.12268,2.1224,2.12267,491572.0
2006-08-16 10:24:00,2.12276,2.12296,2.12276,2.12285,1182483.0
2006-08-16 10:25:00,2.12285,2.12285,2.12269,2.12277,5395299.0
2006-08-16 10:26:00,2.12281,2.12288,2.1227,2.1227,4563308.0
2006-08-16 10:27:00,2.12288,2.12305,2.12285,2.12305,17015676.0
2006-08-16 10:28:00,2.12314,2.12335,2.12314,2.12321,5439108.0
2006-08-16 10:29:00,2.12309,2.12309,2.12262,2.12262,481424.0
2006-08-16 10:30:00,2.12248,2.12313,2.12248,2.12313,6267123.0
2006-08-16 10:31:00,2.12318,2.12367,2.12318,2.1235,2360575.0
2006-08-16 10:32:00,2.12351,2.12395,2.12351,2.12395,11120264.0
2006-08-16 10:33:00,2.12412,2.12431,2.12411,2.12428,15545585.0
2006-08-16 10:34:00,2.12421,2.12421,2.12346,2.12346,435761.0
2006-08-16 10:35:00,2.12322,2.12322,2.1229,2.1229,3349313.0
2006-08-16 10:36:00,2.12276,2.12276,2.12245,2.12245,1799891.0
2006-08-16 10:37:00,2.1224,2.1224,2.12205,2.12205,1298625.0
2006-08-16 10:38:00,2.1219,2.1219,2.1215,2.1215,2083325.0
2006-08-16 10:39:00,2.12159,2.12183,2.12159,2.12183,1881333.0
2006-08-16 10:40:00,2.1218,2.1218,2.12159,2.12165,3370581.0
2006-08-16 10:41:00,2.12145,2.12147,2.12113,2.12113,8475213.0
2006-08-16 10:42:00,2.12092,2.12138,2.12092,2.12138,7107946.0
2006-08-16 10:43:00,2.12146,2.12154,2.12146,2.12154,238863.0
2006-08-16 10:44:00,2.12134,2.12134,2.12117,2.12129,2720845.0
2006-08-16 10:45:00,2.12093,2.12111,2.12093,2.12096,5042993.0
2006-08-16 10:46:00,2.12101,2.12142,2.12101,2.12142,2930029.0
2006-08-16 10:47:00,2.12147,2.12169,2.12147,2.12169,8017028.0
2006-08-16 10:48:00,2.12167,2.12192,2.12167,2.12174,307679.0
2006-08-16 10:49:00,2.12165,2.12196,2.12165,2.12196,11751088.0
2006-08-16 10:50:00,2.12195,2.12217,2.12195,2.12216,2550967.0
2006-08-16 10:51:00,2.12213,2.12213,2.12176,2.12176,4629055.0
2006-08-16 10:52:00,2.12182,2.12201,2.12167,2.12167,2656567.0
2006-08-16 10:53:00,2.12167,2.12167,2.1211,2.1211,1914195.0
2006-08-16 10:54:00,2.12125,2.1215,2.1212,2.1215,10101553.0
2006-08-16 10:55:00,2.12174,2.12196,2.12174,2.12192,11263800.0
2006-08-16 10:56:00,2.12181,2.12181,2.12156,2.12164,8860532.0
2006-08-16 10:57:00,2.12164,2.12165,2.12151,2.12163,7291145.0
2006-08-16 10:58:00,2.12177,2.1219,2.12177,2.1219,326740.0
2006-08-16 10:59:00,2.12219,2.12258,2.12219,2.12257,3657860.0
2006-08-16 11:00:00,2.12256,2.12256,2.12223,2.12255,13878403.0
2006-08-16 11:01:00,2.12236,2.12238,2.12227,2.12227,1162102.0
2006-08-16 11:02:00,2.1223,2.12239,2.1223,2.12233,3256947.0
2006-08-16 11:03:00,2.12228,2.12247,2.12227,2.12247,11403917.0
2006-08-16 11:04:00,2.12254,2.12258,2.1224,2.12248,2870998.0
2006-08-16 11:05:00,2.12249,2.12265,2.12239,2.12265,17794039.0
2006-08-16 11:06:00,2.12257,2.12261,2.1224,2.1224,2132103.0
2006-08-16 11:07:00,2.12248,2.12261,2.12233,2.12261,21096517.0
2006-08-16 11:08:00,2.12248,2.12269,2.12248,2.12269,1884221.0
2006-08-16 11:09:00,2.12274,2.1231,2.12274,2.1231,4869651.0
2006-08-16 11:10:00,2.12319,2.12329,2.12303,2.12304,316798.0
2006-08-16 11:11:00,2.12286,2.12286,2.12252,2.12258,4067324.0
2006-08-16 11:12:00,2.1226,2.12279,2.1226,2.12273,1305562.0
2006-08-16 11:13:00,2.12295,2.12295,2.12275,2.12275,4305336.0
2006-08-16 11:14:00,2.12255,2.12269,2.12255,2.12267,8006294.0
2006-08-16 11:15:00,2.12282,2.12304,2.12282,2.12304,6345695.0
2006-08-16 11:16:00,2.12312,2.12312,2.12264,2.12264,678614.0
2006-08-16 11:17:00,2.12254,2.12279,2.1225,2.12279,3174942.0
2006-08-16 11:18:00,2.12289,2.12292,2.12277,2.1229,11310504.0
2006-08-16 11:19:00,2.123,2.12322,2.123,2.12322,5201915.0
2006-08-16 11:20:00,2.12315,2.12315,2.12283,2.12295,3010420.0
2006-08-16 11:21:00,2.12292,2.12323,2.12281,2.12323,10622731.0
2006-08-16 11:22:00,2.12329,2.12346,2.12316,2.12346,1332542.0
2006-08-16 11:23:00,2.12339,2.12339,2.12308,2.12317,1043986.0
2006-08-16 11:24:00,2.12307,2.12307,2.12287,2.12287,3833568.0
2006-08-16 11:25:00,2.12288,2.12288,2.1226,2.12261,24059192.0
2006-08-16 11:26:00,2.12238,2.12244,2.122,2.12211,829528.0
2006-08-16 11:27:00,2.12223,2.12231,2.12211,2.12213,9762619.0
2006-08-16 11:28:00,2.12226,2.12254,2.12226,2.12244,7729354.0
2006-08-16 11:29:00,2.12256,2.12257,2.1224,2.12257,3887328.0
2006-08-16 11:30:00,2.12257,2.12257,2.12216,2.1225,17334756.0
2006-08-16 11:31:00,2.12255,2.12255,2.12226,2.12226,1757324.0
2006-08-16 11:32:00,2.12238,2.12251,2.12237,2.12251,3552257.0
2006-08-16 11:33:00,2.1226,2.12313,2.1226,2.12313,16250305.0
2006-08-16 11:34:00,2.1232,2.12335,2.12303,2.12303,4070511.0
2006-08-16 11:35:00,2.12311,2.12311,2.12263,2.12263,1196490.0
2006-08-16 11:36:00,2.12258,2.12298,2.12258,2.12298,3209230.0
2006-08-16 11:37:00,2.123,2.123,2.12273,2.12285,5102177.0
2006-08-16 11:38:00,2.1227,2.12292,2.1227,2.12292,2844526.0
2006-08-16 11:39:00,2.12292,2.12292,2.12273,2.12282,5050727.0
2006-08-16 11:40:00,2.12288,2.12293,2.12282,2.1229,3465414.0
2006-08-16 11:41:00,2.12289,2.12293,2.12282,2.12293,9870821.0
2006-08-16 11:42:00,2.12292,2.12318,2.12292,2.12312,11081688.0
2006-08-16 11:43:00,2.12311,2.12315,2.12308,2.1231,4007626.0
2006-08-16 11:44:00,2.12303,2.12327,2.12302,2.12327,4155108.0
2006-08-16 11:45:00,2.12335,2.12357,2.12325,2.12357,9594062.0
2006-08-16 11:46:00,2.12378,2.12385,2.12352,2.12352,5512040.0
2006-08-16 11:47:00,2.12352,2.12352,2.12304,2.12304,10445073.0
2006-08-16 11:48:00,2.12302,2.12302,2.12265,2.12265,1249192.0
2006-08-16 11:49:00,2.12274,2.12285,2.12274,2.12284,2041832.0
2006-08-16 11:50:00,2.12286,2.12286,2.12281,2.12281,9338701.0
2006-08-16 11:51:00,2.12286,2.12304,2.12283,2.12304,1547914.0
2006-08-16 11:52:00,2.12302,2.1231,2.12297,2.1231,12734078.0
2006-08-16 11:53:00,2.12309,2.12319,2.12305,2.1231,4134148.0
2006-08-16 11:54:00,2.12304,2.12304,2.12266,2.12294,19680152.0
2006-08-16 11:55:00,2.12296,2.12306,2.12286,2.12301,2437464.0
2006-08-16 11:56:00,2.12309,2.12321,2.12307,2.12314,7441426.0
2006-08-16 11:57:00,2.12329,2.12366,2.12328,2.12366,946700.0
2006-08-16 11:58:00,2.12363,2.12363,2.12331,2.12338,4871518.0
2006-08-16 11:59:00,2.12346,2.12353,2.12323,2.12339,7700402.0
2006-08-16 12:00:00,2.1235,2.12368,2.1235,2.12368,8188481.0
2006-08-16 12:01:00,2.1237,2.1237,2.12349,2.12362,2483963.0
2006-08-16 12:02:00,2.12361,2.12364,2.1235,2.1235,8383536.0
2006-08-16 12:03:00,2.12324,2.12331,2.12324,2.12331,4125385.0
2006-08-16 12:04:00,2.12325,2.12331,2.12309,2.12331,4352548.0
2006-08-16 12:05:00,2.12329,2.12329,2.12299,2.12314,6063530.0
2006-08-16 12:06:00,2.12311,2.12311,2.12297,2.12297,9333122.0
2006-08-16 12:07:00,2.12311,2.12321,2.12309,2.12311,7622677.0
2006-08-16 12:08:00,2.12313,2.12339,2.12306,2.12339,91099.0
2006-08-16 12:09:00,2.12349,2.12357,2.12338,2.12357,2347552.0
2006-08-16 12:10:00,2.12367,2.12391,2.12366,2.12389,2093873.0
2006-08-16 12:11:00,2.12398,2.12398,2.12365,2.12376,8706989.0
2006-08-16 12:12:00,2.1237,2.1237,2.12324,2.12324,5192499.0
2006-08-16 12:13:00,2.12315,2.12354,2.12315,2.12354,838237.0
2006-08-16 12:14:00,2.1235,2.1235,2.12327,2.12327,5274134.0
2006-08-16 12:15:00,2.123,2.12308,2.123,2.12301,3257391.0
2006-08-16 12:16:00,2.12297,2.12334,2.12296,2.12334,14258483.0
2006-08-16 12:17:00,2.12352,2.12388,2.12352,2.1238,4168480.0
2006-08-16 12:18:00,2.12365,2.12365,2.12331,2.12331,25615475.0
2006-08-16 12:19:00,2.12326,2.12326,2.12311,2.12326,4351228.0
2006-08-16 12:20:00,2.12324,2.12324,2.12294,2.12304,18663527.0
2006-08-16 12:21:00,2.12309,2.12344,2.12309,2.12344,459023.0
2006-08-16 12:22:00,2.12354,2.12354,2.12331,2.12336,13177690.0
2006-08-16 12:23:00,2.12341,2.12352,2.12333,2.12352,2510843.0
2006-08-16 12:24:00,2.12338,2.12345,2.12332,2.12342,3616240.0
2006-08-16 12:25:00,2.12342,2.12352,2.1233,2.12347,15335687.0
2006-08-16 12:26:00,2.12347,2.1236,2.12336,2.12336,3234671.0
2006-08-16 12:27:00,2.12335,2.12356,2.12326,2.12356,4408596.0
2006-08-16 12:28:00,2.12359,2.12399,2.12359,2.12391,15668163.0
2006-08-16 12:29:00,2.1239,2.1239,2.12358,2.12369,2905127.0
2006-08-16 12:30:00,2.12364,2.12364,2.12348,2.12348,1308804.0
2006-08-16 12:31:00,2.12331,2.12341,2.12307,2.12332,885140.0
2006-08-16 12:33:00,2.12341,2.12379,2.12333,2.1237,3136143.0
2006-08-16 12:35:00,2.12358,2.12359,2.12333,2.12333,22390945.0
2006-08-16 12:36:00,2.12332,2.12332,2.12298,2.12298,1695979.0
2006-08-16 12:37:00,2.12294,2.12295,2.12281,2.12281,16406267.0
2006-08-16 12:38:00,2.12274,2.12285,2.12268,2.12283,6830527.0
2006-08-16 12:39:00,2.12269,2.12283,2.12269,2.12282,4343854.0
2006-08-16 12:40:00,2.12289,2.1229,2.12263,2.12278,4106116.0
2006-08-16 12:41:00,2.12273,2.12273,2.12249,2.12249,4896804.0
2006-08-16 12:42:00,2.12248,2.12254,2.12236,2.12242,1365692.0
2006-08-16 12:43:00,2.12234,2.12288,2.12234,2.12288,1415764.0
2006-08-16 12:44:00,2.12296,2.12299,2.12285,2.12297,4327170.0
2006-08-16 12:45:00,2.12307,2.12322,2.12307,2.12322,6391543.0
2006-08-16 12:46:00,2.12329,2.12348,2.12329,2.12339,884399.0
2006-08-16 12:47:00,2.12346,2.12346,2.12291,2.12325,2977325.0
2006-08-16 12:48:00,2.12314,2.12326,2.12305,2.12311,3294040.0
2006-08-16 12:49:00,2.1231,2.1231,2.12275,2.12275,13323928.0
2006-08-16 12:50:00,2.12281,2.12281,2.12258,2.12258,5726945.0
2006-08-16 12:51:00,2.12264,2.12264,2.12258,2.12263,1619301.0
2006-08-16 12:52:00,2.1226,2.1226,2.1224,2.1224,2451736.0
2006-08-16 12:53:00,2.12245,2.12255,2.12231,2.12246,8071216.0
2006-08-16 12:54:00,2.12245,2.12256,2.1224,2.12247,2700980.0
2006-08-16 12:55:00,2.12251,2.12262,2.12239,2.12239,3589176.0
2006-08-16 12:56:00,2.12253,2.12271,2.12232,2.12271,16574635.0
2006-08-16 12:57:00,2.1227,2.12274,2.12253,2.1226,9844121.0
2006-08-16 12:58:00,2.12264,2.12264,2.12244,2.12246,11518593.0
2006-08-16 12:59:00,2.12239,2.1224,2.1219,2.1219,2391766.0
2006-08-16 13:00:00,2.12175,2.12175,2.12153,2.12155,8881986.0
2006-08-16 13:01:00,2.12151,2.12151,2.12116,2.12125,4092760.0
2006-08-16 13:02:00,2.12107,2.12114,2.12101,2.12101,2500399.0
2006-08-16 13:03:00,2.12092,2.12092,2.12052,2.12077,8853086.0
2006-08-16 13:04:00,2.12078,2.12137,2.12078,2.12137,6457367.0
2006-08-16 13:05:00,2.12139,2.12174,2.12139,2.12144,3904814.0
2006-08-16 13:06:00,2.12128,2.12128,2.12101,2.12112,1401007.0
2006-08-16 13:07:00,2.12082,2.12104,2.12073,2.12104,2145263.0
2006-08-16 13:08:00,2.12131,2.12158,2.12131,2.12157,2824738.0
2006-08-16 13:09:00,2.12157,2.12157,2.12139,2.12146,5796257.0
2006-08-16 13:10:00,2.12149,2.12149,2.12121,2.12121,2225327.0
2006-08-16 13:11:00,2.12096,2.12096,2.12042,2.12042,2140408.0
2006-08-16 13:12:00,2.12024,2.12024,2.1198,2.12003,20932160.0
2006-08-16 13:13:00,2.12004,2.1202,2.11984,2.1199,7970225.0
2006-08-16 13:14:00,2.11984,2.11984,2.11971,2.11978,3230017.0
2006-08-16 13:16:00,2.11985,2.1199,2.11973,2.11982,9021948.0
2006-08-16 13:17:00,2.11977,2.11977,2.11961,2.11968,19318001.0
2006-08-16 13:18:00,2.11984,2.11994,2.11977,2.11977,2502362.0
2006-08-16 13:19:00,2.11971,2.11971,2.11951,2.11951,4884850.0
2006-08-16 13:20:00,2.11939,2.11951,2.11939,2.1195,4615068.0
2006-08-16 13:21:00,2.11948,2.11949,2.11934,2.11949,644780.0
2006-08-16 13:22:00,2.11958,2.11971,2.11951,2.11951,2454252.0
2006-08-16 13:23:00,2.11949,2.11949,2.11919,2.11923,1320559.0
2006-08-16 13:24:00,2.11937,2.11959,2.11937,2.11959,8488214.0
2006-08-16 13:25:00,2.11953,2.11953,2.11932,2.11932,3960504.0
2006-08-16 13:26:00,2.11939,2.11971,2.11939,2.11971,5225070.0
2006-08-16 13:27:00,2.11985,2.12005,2.11975,2.12005,5714636.0
2006-08-16 13:28:00,2.12011,2.12048,2.12002,2.12045,5647545.0
2006-08-16 13:29:00,2.12048,2.12048,2.12028,2.12042,9208226.0
2006-08-16 13:30:00,2.12035,2.12035,2.11988,2.11988,1795586.0
2006-08-16 13:31:00,2.11983,2.11994,2.1183,2.11991,3557481.0
2006-08-16 13:32:00,2.1199,2.12013,2.1199,2.12013,4015878.0
2006-08-16 13:33:00,2.12024,2.12038,2.1202,2.1202,3365293.0
2006-08-16 13:34:00,2.12011,2.12011,2.11989,2.11989,8233370.0
2006-08-16 13:35:00,2.11989,2.12033,2.11989,2.12033,6464460.0
2006-08-16 13:36:00,2.12034,2.1207,2.12034,2.12045,4095121.0
2006-08-16 13:37:00,2.12047,2.12047,2.12008,2.12015,1422988.0
2006-08-16 13:38:00,2.12011,2.12011,2.11975,2.11975,16334505.0
2006-08-16 13:39:00,2.11965,2.11966,2.1194,2.11951,1200549.0
2006-08-16 13:40:00,2.11947,2.11947,2.119,2.11908,25676142.0
2006-08-16 13:41:00,2.119,2.11904,2.11872,2.1188,8046470.0
2006-08-16 13:42:00,2.11877,2.11883,2.11861,2.11861,1998829.0
2006-08-16 13:43:00,2.11874,2.11874,2.11863,2.11873,23039423.0
2006-08-16 13:44:00,2.11886,2.11892,2.11872,2.11892,10052333.0
2006-08-16 13:45:00,2.11887,2.11892,2.11842,2.11842,2566159.0
2006-08-16 13:46:00,2.11833,2.11833,2.118,2.118,6756743.0
2006-08-16 13:47:00,2.11808,2.11815,2.11808,2.11809,1481843.0
2006-08-16 13:48:00,2.11795,2.11808,2.11782,2.11782,7089498.0
2006-08-16 13:49:00,2.11797,2.11828,2.11797,2.11828,878289.0
2006-08-16 13:50:00,2.11854,2.11906,2.11854,2.11906,1973759.0
2006-08-16 13:51:00,2.11917,2.11954,2.11917,2.11951,3497871.0
2006-08-16 13:52:00,2.11957,2.11966,2.1195,2.11962,22527297.0
2006-08-16 13:53:00,2.11956,2.11956,2.11931,2.11931,1992466.0
2006-08-16 13:54:00,2.1193,2.11942,2.11927,2.11942,6869066.0
2006-08-16 13:55:00,2.1195,2.1195,2.11926,2.11926,5935793.0
2006-08-16 13:56:00,2.11904,2.11904,2.11872,2.11872,2227599.0
2006-08-16 13:57:00,2.11869,2.11872,2.11866,2.11872,2231634.0
2006-08-16 13:58:00,2.11882,2.11893,2.11882,2.11884,4913412.0
2006-08-16 13:59:00,2.11883,2.1189,2.11855,2.11875,2340050.0
2006-08-16 14:00:00,2.11901,2.11937,2.11901,2.11937,5251263.0
2006-08-16 14:01:00,2.11932,2.11934,2.11921,2.11921,8310836.0
2006-08-16 14:02:00,2.1193,2.1197,2.1193,2.1197,484251.0
2006-08-16 14:03:00,2.11976,2.12017,2.11976,2.12017,3095135.0
2006-08-16 14:04:00,2.12015,2.12047,2.12015,2.12026,10646705.0
2006-08-16 14:05:00,2.11993,2.11993,2.11955,2.11955,2980744.0
2006-08-16 14:06:00,2.11967,2.11967,2.11936,2.11937,2238144.0
2006-08-16 14:07:00,2.11957,2.11962,2.11942,2.11958,8330129.0
2006-08-16 14:08:00,2.11965,2.11991,2.11961,2.11991,9138824.0
2006-08-16 14:09:00,2.11984,2.11998,2.11984,2.11998,3008360.0
2006-08-16 14:10:00,2.11998,2.12003,2.11992,2.11992,12609701.0
2006-08-16 14:11:00,2.1199,2.11993,2.1197,2.11993,2349038.0
2006-08-16 14:12:00,2.11987,2.11987,2.11969,2.11969,2099644.0
2006-08-16 14:13:00,2.11978,2.11992,2.11977,2.11985,3245806.0
2006-08-16 14:14:00,2.1199,2.12002,2.11983,2.11996,12562873.0
2006-08-16 14:15:00,2.11978,2.11997,2.11978,2.11983,4843557.0
2006-08-16 14:16:00,2.11989,2.1201,2.11966,2.11966,4653706.0
2006-08-16 14:17:00,2.11961,2.11975,2.11961,2.11973,3591926.0
2006-08-16 14:18:00,2.11987,2.11994,2.11968,2.11994,3415118.0
2006-08-16 14:19:00,2.11997,2.12,2.11995,2.11996,797723.0
2006-08-16 14:20:00,2.11994,2.12014,2.11982,2.12014,8989013.0
2006-08-16 14:21:00,2.12008,2.12025,2.12002,2.12025,5694870.0
2006-08-16 14:22:00,2.1203,2.1203,2.12007,2.12015,26618372.0
2006-08-16 14:23:00,2.12041,2.1207,2.12041,2.1207,15326229.0
2006-08-16 14:24:00,2.12071,2.12096,2.11947,2.12096,1572160.0
2006-08-16 14:25:00,2.12101,2.12134,2.12101,2.12134,1883194.0
2006-08-16 14:26:00,2.12145,2.12172,2.12145,2.12167,15174927.0
2006-08-16 14:27:00,2.12148,2.12167,2.12132,2.12167,7074191.0
2006-08-16 14:28:00,2.12175,2.12201,2.12175,2.12201,6783544.0
2006-08-16 14:29:00,2.12221,2.12221,2.1215,2.1215,5646361.0
2006-08-16 14:30:00,2.12144,2.12144,2.12103,2.12126,5285423.0
2006-08-16 14:31:00,2.12154,2.122,2.12154,2.12191,2257484.0
2006-08-16 14:32:00,2.12191,2.12191,2.1213,2.12137,2120285.0
2006-08-16 14:33:00,2.12157,2.12231,2.12157,2.12205,3712375.0
2006-08-16 14:34:00,2.12229,2.12229,2.12211,2.12221,8260371.0
2006-08-16 14:35:00,2.12214,2.12214,2.12152,2.12152,12880382.0
2006-08-16 14:36:00,2.12146,2.1216,2.12134,2.12134,1389321.0
2006-08-16 14:37:00,2.12124,2.12124,2.1204,2.12047,20223339.0
2006-08-16 14:38:00,2.12036,2.12036,2.11988,2.11988,9426613.0
2006-08-16 14:39:00,2.11982,2.11982,2.11922,2.11922,863749.0
2006-08-16 14:40:00,2.11919,2.11941,2.11915,2.11941,2170026.0
2006-08-16 14:41:00,2.11929,2.11959,2.11898,2.11898,13155469.0
2006-08-16 14:42:00,2.11893,2.11925,2.11893,2.11907,12026928.0
2006-08-16 14:43:00,2.1191,2.1191,2.11878,2.11878,3035723.0
2006-08-16 14:44:00,2.11867,2.11867,2.11795,2.11829,10716761.0
2006-08-16 14:45:00,2.11829,2.11852,2.11823,2.11852,3585512.0
2006-08-16 14:46:00,2.1185,2.1185,2.11763,2.11763,5752617.0
2006-08-16 14:47:00,2.1178,2.11805,2.11762,2.11777,1952222.0
2006-08-16 14:48:00,2.11795,2.11815,2.11795,2.11796,6726910.0
2006-08-16 14:49:00,2.11802,2.11823,2.11802,2.11802,4621625.0
2006-08-16 14:50:00,2.11782,2.11813,2.11753,2.11813,1438408.0
2006-08-16 14:51:00,2.11829,2.11831,2.11829,2.11829,494871.0
2006-08-16 14:52:00,2.11813,2.11813,2.11779,2.11779,4803266.0
2006-08-16 14:53:00,2.11793,2.11828,2.11789,2.11797,3103086.0
2006-08-16 14:54:00,2.11784,2.11806,2.11784,2.11791,1076698.0
2006-08-16 14:55:00,2.11768,2.11774,2.11753,2.11763,1676439.0
2006-08-16 14:56:00,2.1177,2.11784,2.11758,2.11784,2803694.0
2006-08-16 14:57:00,2.11792,2.11805,2.11785,2.11785,6676357.0
2006-08-16 14:58:00,2.11787,2.11799,2.11787,2.11799,2573842.0
2006-08-16 14:59:00,2.11807,2.11826,2.11807,2.11826,3932552.0
2006-08-16 15:00:00,2.11842,2.11861,2.11837,2.11855,4940538.0
2006-08-16 15:01:00,2.11865,2.11894,2.11865,2.11882,5046342.0
2006-08-16 15:02:00,2.11898,2.119,2.11887,2.11894,16512711.0
2006-08-16 15:03:00,2.11894,2.11916,2.11893,2.11916,2650773.0
2006-08-16 15:04:00,2.11923,2.11963,2.11923,2.11963,18595925.0
2006-08-16 15:05:00,2.11963,2.11973,2.11956,2.11956,6616406.0
2006-08-16 15:06:00,2.11937,2.11954,2.11931,2.11954,1177715.0
2006-08-16 15:07:00,2.11964,2.11978,2.11954,2.11954,1811925.0
2006-08-16 15:08:00,2.11944,2.11944,2.11911,2.11911,1726014.0
2006-08-16 15:09:00,2.11925,2.11946,2.11925,2.11946,336998.0
2006-08-16 15:10:00,2.11945,2.12008,2.11945,2.12008,207819.0
2006-08-16 15:11:00,2.1199,2.12009,2.1199,2.12009,4978526.0
2006-08-16 15:12:00,2.12015,2.12036,2.12015,2.12031,2372078.0
2006-08-16 15:13:00,2.12023,2.12023,2.12004,2.12017,4369068.0
2006-08-16 15:14:00,2.12015,2.12015,2.11995,2.11995,10473214.0
2006-08-16 15:15:00,2.11982,2.1202,2.11982,2.1202,1484531.0
2006-08-16 15:16:00,2.12029,2.12103,2.12029,2.12103,13101997.0
2006-08-16 15:17:00,2.12107,2.12115,2.12082,2.12082,2419761.0
2006-08-16 15:18:00,2.12067,2.12072,2.1203,2.1203,5013744.0
2006-08-16 15:19:00,2.12032,2.12079,2.1202,2.12079,7397316.0
2006-08-16 15:20:00,2.12098,2.12119,2.12098,2.12109,1748965.0
2006-08-16 15:21:00,2.12104,2.12114,2.1208,2.1208,19523125.0
2006-08-16 15:22:00,2.12086,2.12105,2.12086,2.12092,4469749.0
2006-08-16 15:23:00,2.12094,2.12102,2.12088,2.12096,747795.0
2006-08-16 15:24:00,2.12105,2.12126,2.12105,2.12109,7621128.0
2006-08-16 15:25:00,2.12126,2.12157,2.12126,2.12151,2574722.0
2006-08-16 15:26:00,2.12157,2.12166,2.12142,2.12166,6837827.0
2006-08-16 15:27:00,2.12162,2.12185,2.12162,2.12174,7660430.0
2006-08-16 15:28:00,2.1217,2.1217,2.12147,2.12162,18947152.0
2006-08-16 15:29:00,2.12163,2.12178,2.12024,2.12178,1629439.0
2006-08-16 15:30:00,2.12183,2.12183,2.12162,2.12167,8931468.0
2006-08-16 15:31:00,2.12157,2.12168,2.12132,2.12132,3636165.0
2006-08-16 15:32:00,2.12134,2.12134,2.12111,2.12117,13596666.0
2006-08-16 15:33:00,2.12119,2.12149,2.12119,2.12149,7689429.0
2006-08-16 15:34:00,2.12152,2.12152,2.12145,2.12148,16044727.0
2006-08-16 15:35:00,2.12146,2.12146,2.1213,2.1213,3361168.0
2006-08-16 15:36:00,2.12114,2.12134,2.12109,2.12124,2227171.0
2006-08-16 15:37:00,2.12128,2.12173,2.12128,2.12173,1768557.0
2006-08-16 15:38:00,2.12165,2.12173,2.12142,2.12142,2564179.0
2006-08-16 15:39:00,2.12148,2.12174,2.12148,2.12174,813657.0
2006-08-16 15:40:00,2.12178,2.12184,2.12149,2.12184,8649405.0
2006-08-16 15:41:00,2.12179,2.12179,2.12135,2.12135,1231120.0
2006-08-16 15:42:00,2.1214,2.1214,2.12089,2.12089,2159541.0
2006-08-16 15:43:00,2.12081,2.12081,2.11996,2.11997,7630747.0
2006-08-16 15:44:00,2.11986,2.11986,2.11969,2.11969,7122464.0
2006-08-16 15:45:00,2.11978,2.11993,2.11978,2.11986,4019942.0
2006-08-16 15:46:00,2.11997,2.12035,2.11997,2.12023,14038248.0
2006-08-16 15:47:00,2.12027,2.12027,2.12006,2.12008,11587451.0
2006-08-16 15:48:00,2.12013,2.12013,2.11966,2.11966,2132574.0
2006-08-16 15:49:00,2.11966,2.12006,2.11961,2.12006,1276577.0
2006-08-16 15:50:00,2.12023,2.12069,2.12023,2.12065,1516836.0
2006-08-16 15:51:00,2.12076,2.12093,2.12066,2.12066,13239863.0
2006-08-16 15:52:00,2.12061,2.12061,2.12052,2.12061,2558889.0
2006-08-16 15:53:00,2.12068,2.12081,2.12068,2.12072,2081562.0
2006-08-16 15:54:00,2.12074,2.12101,2.12074,2.12101,21002108.0
2006-08-16 15:55:00,2.12111,2.12124,2.12101,2.12117,10276666.0
2006-08-16 15:56:00,2.12113,2.12134,2.12113,2.12127,3400922.0
2006-08-16 15:57:00,2.12113,2.12113,2.12075,2.12075,4970677.0
2006-08-16 15:58:00,2.12044,2.12054,2.12043,2.12054,4041986.0
2006-08-16 15:59:00,2.12065,2.12109,2.12065,2.12109,5282183.0
2006-08-16 16:00:00,2.12134,2.12157,2.12134,2.12157,9791530.0
2006-08-16 16:01:00,2.12158,2.12158,2.12106,2.12106,6037331.0
2006-08-16 16:02:00,2.12096,2.12096,2.12042,2.12085,20132477.0
2006-08-16 16:03:00,2.12083,2.12085,2.12075,2.12075,1264237.0
2006-08-16 16:04:00,2.12079,2.12099,2.12077,2.12099,3935560.0
2006-08-16 16:05:00,2.12106,2.12111,2.12094,2.12099,14999673.0
2006-08-16 16:06:00,2.1209,2.12112,2.1209,2.12112,10866152.0
2006-08-16 16:07:00,2.12111,2.12129,2.12108,2.12129,11500310.0
2006-08-16 16:08:00,2.12138,2.12154,2.12132,2.12143,3653124.0
2006-08-16 16:09:00,2.12139,2.12145,2.12107,2.12145,13176550.0
2006-08-16 16:10:00,2.12172,2.12189,2.12172,2.12189,3173946.0
2006-08-16 16:11:00,2.1218,2.12196,2.12153,2.12153,3151086.0
2006-08-16 16:12:00,2.12158,2.12158,2.12119,2.12119,2229786.0
2006-08-16 16:13:00,2.12118,2.12118,2.12059,2.12066,8430224.0
2006-08-16 16:14:00,2.12071,2.12071,2.12053,2.12065,14490161.0
2006-08-16 16:15:00,2.12072,2.12079,2.12056,2.12056,10622473.0
2006-08-16 16:16:00,2.12058,2.12099,2.12058,2.12099,2211309.0
2006-08-16 16:17:00,2.12087,2.12103,2.12085,2.12085,8194086.0
2006-08-16 16:18:00,2.12108,2.12128,2.12103,2.12113,5831865.0
2006-08-16 16:19:00,2.1211,2.12113,2.12093,2.12113,4738964.0
2006-08-16 16:20:00,2.1211,2.12153,2.1211,2.12153,2950274.0
2006-08-16 16:21:00,2.12161,2.12201,2.12149,2.12197,1494227.0
2006-08-16 16:22:00,2.12205,2.12205,2.12191,2.12191,1320828.0
2006-08-16 16:23:00,2.12187,2.12188,2.12134,2.12173,2253589.0
2006-08-16 16:24:00,2.12206,2.12214,2.12204,2.1221,957089.0
2006-08-16 16:25:00,2.12196,2.1221,2.12188,2.1221,1719587.0
2006-08-16 16:26:00,2.12202,2.12202,2.1217,2.1217,5522698.0
2006-08-16 16:27:00,2.12176,2.12201,2.12176,2.12185,11036500.0
2006-08-16 16:28:00,2.12202,2.12231,2.12202,2.12231,13268923.0
2006-08-16 16:29:00,2.12216,2.12225,2.12207,2.12207,2457042.0
2006-08-16 16:30:00,2.122,2.12233,2.12196,2.12233,5084199.0
2006-08-16 16:31:00,2.12257,2.1228,2.12257,2.12268,4835573.0
2006-08-16 16:32:00,2.12262,2.12291,2.12248,2.12291,16662070.0
2006-08-16 16:33:00,2.12295,2.12295,2.12201,2.12225,12483752.0
2006-08-16 16:34:00,2.12211,2.12226,2.12205,2.12219,5938863.0
2006-08-16 16:35:00,2.12235,2.12258,2.12235,2.12248,1405281.0
2006-08-16 16:36:00,2.12254,2.12254,2.12225,2.12225,1483522.0
2006-08-16 16:37:00,2.12213,2.1222,2.12199,2.12199,1501533.0
2006-08-16 16:38:00,2.12192,2.12199,2.12164,2.12168,16185440.0
2006-08-16 16:39:00,2.12173,2.12178,2.12149,2.12149,8683609.0
2006-08-16 16:40:00,2.12162,2.1219,2.12162,2.12186,11692042.0
2006-08-16 16:41:00,2.12168,2.1218,2.12134,2.12134,1695810.0
2006-08-16 16:42:00,2.12128,2.12128,2.12096,2.12118,999570.0
2006-08-16 16:43:00,2.12127,2.1217,2.12127,2.12147,722447.0
2006-08-16 16:44:00,2.12161,2.12161,2.12148,2.12148,8001278.0
2006-08-16 16:45:00,2.12154,2.12165,2.12151,2.12151,2157746.0
2006-08-16 16:46:00,2.12167,2.1219,2.12165,2.12165,5920369.0
2006-08-16 16:47:00,2.12153,2.12164,2.12136,2.12157,4379995.0
2006-08-16 16:48:00,2.12145,2.12145,2.12116,2.12127,5890846.0
2006-08-16 16:49:00,2.1213,2.12152,2.12129,2.12129,10710763.0
2006-08-16 16:50:00,2.12113,2.12123,2.12079,2.1212,4796609.0
2006-08-16 16:51:00,2.12129,2.12187,2.12129,2.12187,11695511.0
2006-08-16 16:52:00,2.12168,2.1217,2.12163,2.12163,4313274.0
2006-08-16 16:53:00,2.12154,2.12154,2.12122,2.12122,5633334.0
2006-08-16 16:54:00,2.1214,2.1218,2.1214,2.12171,8054675.0
2006-08-16 16:55:00,2.12158,2.12185,2.12156,2.12185,25041629.0
2006-08-16 16:56:00,2.12193,2.12226,2.12188,2.12226,4852578.0
2006-08-16 16:57:00,2.12218,2.12218,2.12173,2.12173,740277.0
2006-08-16 16:58:00,2.1217,2.12209,2.1217,2.12198,13895033.0
2006-08-16 16:59:00,2.1218,2.1218,2.12121,2.12128,1337330.0
2006-08-16 17:00:00,2.12135,2.12143,2.12118,2.12118,12889510.0
2006-08-16 17:01:00,2.12119,2.12134,2.12114,2.12118,2256168.0
2006-08-16 17:02:00,2.12118,2.12125,2.12112,2.12123,7657792.0
2006-08-16 17:03:00,2.12143,2.12171,2.12143,2.12152,8384899.0
2006-08-16 17:04:00,2.12149,2.12164,2.12146,2.12164,1409234.0
2006-08-16 17:05:00,2.1216,2.1216,2.12149,2.12152,345642.0
2006-08-16 17:06:00,2.12173,2.12176,2.12159,2.12159,1824633.0
2006-08-16 17:07:00,2.12153,2.12153,2.12106,2.12123,2282805.0
2006-08-16 17:08:00,2.12111,2.12111,2.11961,2.12068,12182847.0
2006-08-16 17:09:00,2.12068,2.12103,2.12068,2.12103,6863092.0
2006-08-16 17:10:00,2.12097,2.12097,2.12072,2.12079,27250872.0
2006-08-16 17:11:00,2.12068,2.12084,2.12068,2.12084,3494386.0
2006-08-16 17:12:00,2.12082,2.12082,2.12065,2.12065,10505163.0
2006-08-16 17:13:00,2.12053,2.12071,2.1205,2.12068,5281634.0
2006-08-16 17:14:00,2.12057,2.1206,2.12017,2.12017,12141677.0
2006-08-16 17:15:00,2.12001,2.12001,2.11963,2.11963,4421717.0
2006-08-16 17:16:00,2.11953,2.11969,2.11953,2.11961,3858551.0
2006-08-16 17:17:00,2.11993,2.1204,2.11993,2.1204,2384942.0
2006-08-16 17:18:00,2.1204,2.12046,2.12035,2.1204,1261293.0
2006-08-16 17:21:00,2.12054,2.12061,2.12048,2.12059,14467258.0
2006-08-16 17:22:00,2.12064,2.12098,2.12064,2.12094,1521233.0
2006-08-16 17:23:00,2.12098,2.12116,2.12098,2.12116,10835929.0
2006-08-16 17:24:00,2.12117,2.12166,2.12117,2.12166,1199452.0
2006-08-16 17:25:00,2.1217,2.12189,2.1217,2.12177,803226.0
2006-08-16 17:26:00,2.12172,2.12182,2.12163,2.12182,8262759.0
2006-08-16 17:27:00,2.12181,2.12211,2.12181,2.12211,3727131.0
2006-08-16 17:28:00,2.12208,2.12208,2.12187,2.12187,8239962.0
2006-08-16 17:29:00,2.12185,2.12185,2.12159,2.12159,2922186.0
2006-08-16 17:30:00,2.12162,2.12162,2.12133,2.12133,5371865.0
2006-08-16 17:31:00,2.12131,2.12131,2.12084,2.12094,6227741.0
2006-08-16 17:32:00,2.12092,2.12092,2.1203,2.1203,6469076.0
2006-08-16 17:33:00,2.12014,2.12014,2.11963,2.11963,4836355.0
2006-08-16 17:34:00,2.1195,2.11972,2.1195,2.11968,7902388.0
2006-08-16 17:35:00,2.11956,2.11956,2.11928,2.11928,8434742.0
2006-08-16 17:36:00,2.11918,2.11918,2.11887,2.11893,7274737.0
2006-08-16 17:37:00,2.11885,2.11902,2.11877,2.11902,1319860.0
2006-08-16 17:38:00,2.11896,2.11896,2.11786,2.11786,4813523.0
2006-08-16 17:39:00,2.11797,2.11841,2.11797,2.11841,2652556.0
2006-08-16 17:40:00,2.11853,2.11901,2.11853,2.11901,5626378.0
2006-08-16 17:41:00,2.11902,2.11902,2.11879,2.11894,8891397.0
2006-08-16 17:42:00,2.11899,2.11931,2.11899,2.11928,4517660.0
2006-08-16 17:43:00,2.11931,2.11936,2.11923,2.11936,4112536.0
2006-08-16 17:44:00,2.11933,2.11936,2.11922,2.11936,4224110.0
2006-08-16 17:45:00,2.11932,2.11932,2.11913,2.11913,1589651.0
2006-08-16 17:46:00,2.11904,2.11923,2.11892,2.11901,2005894.0
2006-08-16 17:47:00,2.11934,2.11968,2.11933,2.11956,5245164.0
2006-08-16 17:48:00,2.11965,2.11966,2.11957,2.11957,6895329.0
2006-08-16 17:49:00,2.11965,2.12003,2.11963,2.12003,12094385.0
2006-08-16 17:50:00,2.12008,2.12051,2.12008,2.12022,3506848.0
2006-08-16 17:51:00,2.12026,2.12026,2.11951,2.11979,14405362.0
2006-08-16 17:52:00,2.1198,2.11991,2.1197,2.1197,2276118.0
2006-08-16 17:53:00,2.11967,2.11981,2.11953,2.11981,2024596.0
2006-08-16 17:54:00,2.11964,2.12021,2.11964,2.12021,2616924.0
2006-08-16 17:55:00,2.12023,2.12026,2.12013,2.12023,18738573.0
2006-08-16 17:56:00,2.12019,2.1204,2.12012,2.12022,8430989.0
2006-08-16 17:57:00,2.12011,2.12011,2.11984,2.11989,2431868.0
2006-08-16 17:58:00,2.11987,2.11996,2.11983,2.11996,13127938.0
2006-08-16 17:59:00,2.11985,2.11999,2.11976,2.11976,8600200.0
2006-08-16 18:00:00,2.11978,2.11978,2.11927,2.11932,11393808.0
2006-08-16 18:01:00,2.11922,2.11933,2.11916,2.11916,5609816.0
2006-08-16 18:02:00,2.11912,2.11942,2.11912,2.11942,6095108.0
2006-08-16 18:03:00,2.11936,2.11954,2.11936,2.11953,14874910.0
2006-08-16 18:04:00,2.11956,2.11956,2.11943,2.11949,2132624.0
2006-08-16 18:05:00,2.11947,2.11954,2.11929,2.11954,1676391.0
2006-08-16 18:07:00,2.1194,2.11957,2.11938,2.11957,4640894.0
2006-08-16 18:08:00,2.11949,2.1198,2.11943,2.1198,4630835.0
2006-08-16 18:09:00,2.11988,2.12022,2.11988,2.11993,7732776.0
2006-08-16 18:10:00,2.11978,2.11978,2.1194,2.1194,1669410.0
2006-08-16 18:11:00,2.1195,2.1195,2.11933,2.11943,3397783.0
2006-08-16 18:12:00,2.11934,2.11934,2.119,2.119,1131300.0
2006-08-16 18:13:00,2.11885,2.11885,2.11851,2.11877,5328461.0
2006-08-16 18:14:00,2.11843,2.11843,2.11825,2.11825,5609931.0
2006-08-16 18:15:00,2.11853,2.119,2.11853,2.119,1433385.0
2006-08-16 18:16:00,2.11928,2.11949,2.11928,2.11938,1574693.0
2006-08-16 18:17:00,2.11926,2.11926,2.11907,2.1192,4509328.0
2006-08-16 18:18:00,2.11921,2.11921,2.1189,2.1189,4541424.0
2006-08-16 18:19:00,2.11887,2.11887,2.11835,2.11861,2403033.0
2006-08-16 18:20:00,2.11862,2.11881,2.11862,2.11876,4784863.0
2006-08-16 18:21:00,2.1189,2.11902,2.11885,2.11886,2119140.0
2006-08-16 18:22:00,2.11897,2.11907,2.11883,2.11907,4700146.0
2006-08-16 18:23:00,2.11921,2.11938,2.11916,2.11916,13058350.0
2006-08-16 18:24:00,2.11905,2.11912,2.11862,2.11894,17476416.0
2006-08-16 18:25:00,2.11889,2.11905,2.11888,2.11892,5395859.0
2006-08-16 18:26:00,2.11894,2.1191,2.11892,2.11904,15817952.0
2006-08-16 18:27:00,2.11909,2.11912,2.11898,2.11912,3325695.0
2006-08-16 18:28:00,2.11923,2.11923,2.11906,2.11914,3144492.0
2006-08-16 18:29:00,2.11929,2.11929,2.11907,2.11907,3081005.0
2006-08-16 18:30:00,2.11906,2.11939,2.11886,2.11927,5847193.0
2006-08-16 18:31:00,2.11931,2.11934,2.11917,2.11928,2206071.0
2006-08-16 18:32:00,2.1193,2.11949,2.11918,2.11949,5695116.0
2006-08-16 18:33:00,2.11977,2.12,2.11977,2.11986,2383076.0
2006-08-16 18:34:00,2.11972,2.11982,2.11952,2.11982,2947233.0
2006-08-16 18:35:00,2.11989,2.11989,2.11978,2.11988,17319201.0
2006-08-16 18:36:00,2.11985,2.12023,2.11982,2.12023,2102744.0
2006-08-16 18:37:00,2.12033,2.12075,2.1203,2.12047,5182754.0
2006-08-16 18:38:00,2.12026,2.12034,2.12016,2.12026,5497707.0
2006-08-16 18:39:00,2.12039,2.12069,2.12039,2.12069,2136315.0
2006-08-16 18:40:00,2.12073,2.12119,2.12071,2.121,5581330.0
2006-08-16 18:41:00,2.12076,2.12076,2.12069,2.12069,140859.0
2006-08-16 18:43:00,2.12065,2.12065,2.12043,2.1205,10193914.0
2006-08-16 18:44:00,2.12044,2.12055,2.12038,2.12055,1809057.0
2006-08-16 18:46:00,2.12085,2.12103,2.12066,2.12066,741168.0
2006-08-16 18:47:00,2.1204,2.1204,2.12019,2.1202,4872712.0
2006-08-16 18:48:00,2.12038,2.1207,2.12038,2.1207,5739993.0
2006-08-16 18:49:00,2.1207,2.12075,2.12051,2.12051,20299845.0
2006-08-16 18:50:00,2.1204,2.12064,2.1204,2.12064,3367345.0
2006-08-16 18:51:00,2.12087,2.12136,2.12087,2.12136,13846476.0
2006-08-16 18:52:00,2.12136,2.12136,2.12119,2.12131,5187999.0
2006-08-16 18:53:00,2.12128,2.12145,2.12124,2.12124,10075291.0
2006-08-16 18:54:00,2.12124,2.12162,2.12124,2.12162,1989117.0
2006-08-16 18:55:00,2.12168,2.12172,2.12128,2.12155,23470472.0
2006-08-16 18:56:00,2.12148,2.12183,2.12131,2.12183,6537829.0
2006-08-16 18:57:00,2.12184,2.12211,2.12184,2.12211,2862018.0
2006-08-16 18:58:00,2.12179,2.12194,2.12179,2.12182,10116733.0
2006-08-16 18:59:00,2.12187,2.12198,2.12168,2.12168,7113839.0
2006-08-16 19:00:00,2.12163,2.12163,2.12121,2.12121,3141545.0
2006-08-16 19:01:00,2.12111,2.12111,2.1209,2.12097,13393515.0
2006-08-16 19:02:00,2.12109,2.12141,2.12109,2.12141,6832850.0
2006-08-16 19:03:00,2.12152,2.12177,2.12143,2.12177,23512155.0
2006-08-16 19:04:00,2.12168,2.12168,2.12134,2.12136,11538409.0
2006-08-16 19:05:00,2.12144,2.12178,2.12141,2.12178,3762407.0
2006-08-16 19:06:00,2.12183,2.1219,2.12178,2.12188,2908695.0
2006-08-16 19:07:00,2.12194,2.12194,2.12174,2.12174,5945567.0
2006-08-16 19:08:00,2.12159,2.12169,2.12159,2.12169,1145501.0
2006-08-16 19:09:00,2.12159,2.12171,2.12151,2.12152,7808261.0
2006-08-16 19:10:00,2.12149,2.12176,2.12121,2.12121,7997454.0
2006-08-16 19:11:00,2.12161,2.12161,2.12157,2.12157,2226118.0
2006-08-16 19:12:00,2.12162,2.12186,2.12028,2.12183,7171459.0
2006-08-16 19:13:00,2.12181,2.12196,2.12174,2.12174,21135752.0
2006-08-16 19:14:00,2.12187,2.12189,2.12155,2.12155,2927999.0
2006-08-16 19:16:00,2.12159,2.12167,2.12159,2.12164,1918650.0
2006-08-16 19:17:00,2.12173,2.12193,2.12173,2.12193,13274119.0
2006-08-16 19:18:00,2.12191,2.12191,2.12168,2.12168,3855560.0
2006-08-16 19:19:00,2.12167,2.12172,2.12157,2.12164,17547312.0
2006-08-16 19:20:00,2.12158,2.12158,2.12132,2.12132,5845915.0
2006-08-16 19:21:00,2.12127,2.12142,2.12119,2.12119,2395820.0
2006-08-16 19:22:00,2.12125,2.12125,2.12103,2.1211,4435550.0
2006-08-16 19:23:00,2.12112,2.12112,2.1209,2.12109,2370902.0
2006-08-16 19:24:00,2.12117,2.1214,2.12101,2.1214,7140005.0
2006-08-16 19:25:00,2.1217,2.1219,2.12165,2.12165,1433904.0
2006-08-16 19:26:00,2.12157,2.12157,2.12104,2.12112,6623800.0
2006-08-16 19:29:00,2.121,2.121,2.12089,2.12089,60999.0
2006-08-16 19:30:00,2.12097,2.12097,2.12077,2.12086,3950674.0
2006-08-16 19:31:00,2.12078,2.12078,2.12051,2.12051,6507831.0
2006-08-16 19:32:00,2.12044,2.12044,2.12028,2.12028,1841870.0
2006-08-16 19:33:00,2.12038,2.12075,2.12038,2.12075,9424594.0
2006-08-16 19:34:00,2.12069,2.12069,2.12019,2.12019,1914328.0
2006-08-16 19:35:00,2.1201,2.12016,2.11957,2.11957,10373980.0
2006-08-16 19:36:00,2.11998,2.12041,2.11998,2.12041,842762.0
2006-08-16 19:37:00,2.12025,2.12025,2.11989,2.11991,14623383.0
2006-08-16 19:38:00,2.11993,2.12031,2.11993,2.12031,1498780.0
2006-08-16 19:39:00,2.12048,2.12067,2.12043,2.12067,11239469.0
2006-08-16 19:40:00,2.1205,2.1205,2.12009,2.12015,2004626.0
2006-08-16 19:41:00,2.12014,2.12036,2.12014,2.12036,1150969.0
2006-08-16 19:42:00,2.1204,2.12048,2.12027,2.1203,11378493.0
2006-08-16 19:43:00,2.12025,2.12025,2.12006,2.12016,1806360.0
2006-08-16 19:44:00,2.12012,2.1202,2.11997,2.12004,25804178.0
2006-08-16 19:45:00,2.12002,2.12003,2.12002,2.12003,2192918.0
2006-08-16 19:46:00,2.12014,2.12014,2.11993,2.11993,2013338.0
2006-08-16 19:47:00,2.11982,2.11982,2.11973,2.1198,9831965.0
2006-08-16 19:48:00,2.11989,2.12001,2.11985,2.12001,6724750.0
2006-08-16 19:49:00,2.12003,2.12028,2.12003,2.12028,417006.0
2006-08-16 19:50:00,2.12032,2.12073,2.12032,2.12073,7060459.0
2006-08-16 19:51:00,2.12062,2.12062,2.12043,2.1206,1984249.0
2006-08-16 19:52:00,2.12057,2.12058,2.12039,2.12058,2517998.0
2006-08-16 19:53:00,2.12059,2.12059,2.12025,2.12048,15218857.0
2006-08-16 19:54:00,2.12057,2.12068,2.12057,2.12068,10956837.0
2006-08-16 19:55:00,2.12075,2.12083,2.12068,2.12068,4859025.0
2006-08-16 19:56:00,2.12081,2.12092,2.1208,2.12087,2603541.0
2006-08-16 19:57:00,2.1208,2.1208,2.1207,2.12072,4614953.0
2006-08-16 19:58:00,2.12057,2.12082,2.12057,2.12082,3138771.0
2006-08-16 19:59:00,2.12075,2.12077,2.1206,2.12066,429731.0
2006-08-16 20:00:00,2.12067,2.121,2.12067,2.121,2230825.0
2006-08-16 20:01:00,2.12098,2.12105,2.12083,2.12093,755890.0
2006-08-16 20:03:00,2.1212,2.12129,2.12107,2.12117,7144590.0
2006-08-16 20:04:00,2.12096,2.12127,2.12096,2.12127,3900039.0
2006-08-16 20:05:00,2.12124,2.12139,2.12124,2.12138,6307877.0
2006-08-16 20:06:00,2.12137,2.12168,2.12099,2.12168,17025356.0
2006-08-16 20:07:00,2.12193,2.12215,2.12193,2.12215,1332886.0
2006-08-16 20:08:00,2.12215,2.12215,2.12187,2.12187,1616020.0
2006-08-16 20:10:00,2.12186,2.12186,2.12156,2.12161,3168277.0
2006-08-16 20:11:00,2.12126,2.12131,2.12114,2.12131,12800856.0
2006-08-16 20:13:00,2.12134,2.1217,2.12134,2.1217,2080720.0
2006-08-16 20:15:00,2.12178,2.1223,2.12178,2.12189,5268451.0
2006-08-16 20:16:00,2.1219,2.1219,2.12156,2.12156,5963233.0
2006-08-16 20:17:00,2.1216,2.1216,2.12147,2.12147,3714527.0
2006-08-16 20:18:00,2.12145,2.12145,2.1212,2.1212,3421414.0
2006-08-16 20:19:00,2.12111,2.12111,2.12091,2.12091,17117578.0
2006-08-16 20:20:00,2.12079,2.12107,2.12068,2.12068,36482620.0
2006-08-16 20:21:00,2.12064,2.12064,2.12038,2.12038,16587327.0
2006-08-16 20:22:00,2.12038,2.12038,2.12002,2.12021,14387138.0
2006-08-16 20:23:00,2.12019,2.12024,2.12006,2.12006,1731406.0
2006-08-16 20:24:00,2.11994,2.12011,2.11994,2.12011,8395168.0
2006-08-16 20:25:00,2.12008,2.12038,2.11995,2.12038,7053092.0
2006-08-16 20:26:00,2.12067,2.12081,2.1205,2.1205,1697932.0
2006-08-16 20:27:00,2.12037,2.12037,2.11969,2.11992,8590478.0
2006-08-16 20:28:00,2.11988,2.12,2.1198,2.12,3486608.0
2006-08-16 20:29:00,2.1199,2.12009,2.1199,2.1199,9439650.0
2006-08-16 20:30:00,2.11987,2.11987,2.11973,2.11983,2186949.0
2006-08-16 20:31:00,2.11979,2.11983,2.11968,2.11975,2089050.0
2006-08-16 20:32:00,2.11973,2.11973,2.11959,2.11959,4266554.0
2006-08-16 20:33:00,2.11963,2.11983,2.11963,2.11983,6937402.0
2006-08-16 20:34:00,2.11981,2.11981,2.11966,2.1197,1340068.0
2006-08-16 20:35:00,2.11958,2.11958,2.11951,2.11951,8365688.0
2006-08-16 20:36:00,2.11955,2.11959,2.11944,2.11944,2166342.0
2006-08-16 20:37:00,2.1194,2.1194,2.11929,2.11929,784345.0
2006-08-16 20:38:00,2.11945,2.11956,2.11941,2.11945,10484691.0
2006-08-16 20:39:00,2.11931,2.11936,2.1192,2.1192,2083670.0
2006-08-16 20:40:00,2.11924,2.11932,2.11924,2.11924,3703855.0
2006-08-16 20:41:00,2.11917,2.11958,2.11917,2.11958,2557339.0
2006-08-16 20:42:00,2.11956,2.11956,2.11937,2.11951,3162716.0
2006-08-16 20:43:00,2.11947,2.1196,2.11942,2.1196,1719914.0
2006-08-16 20:44:00,2.11966,2.12006,2.11966,2.12006,4375714.0
2006-08-16 20:45:00,2.11977,2.1198,2.11971,2.11971,2109435.0
2006-08-16 20:46:00,2.11956,2.11973,2.11953,2.11963,5973904.0
2006-08-16 20:47:00,2.11969,2.11978,2.11968,2.11977,4767245.0
2006-08-16 20:49:00,2.11982,2.11982,2.11963,2.11972,3478313.0
2006-08-16 20:50:00,2.11964,2.11968,2.1194,2.1194,5593298.0
2006-08-16 20:51:00,2.11943,2.11943,2.11908,2.11908,2544848.0
2006-08-16 20:52:00,2.11911,2.11911,2.11903,2.11903,604769.0
2006-08-16 20:53:00,2.11905,2.11905,2.11879,2.11879,1064625.0
2006-08-16 20:54:00,2.11868,2.1189,2.11863,2.11863,2571514.0
2006-08-16 20:55:00,2.11854,2.11854,2.11837,2.11849,6315179.0
2006-08-16 20:56:00,2.11841,2.11858,2.11841,2.11841,8639301.0
2006-08-16 20:57:00,2.11835,2.11862,2.11835,2.11862,6428131.0
2006-08-16 20:58:00,2.11857,2.11857,2.11829,2.11829,3199238.0
2006-08-16 20:59:00,2.11804,2.11804,2.11784,2.11784,142891.0
2006-08-16 21:00:00,2.11775,2.11803,2.11774,2.11803,657500.0
2006-08-16 21:01:00,2.11808,2.11808,2.11807,2.11807,968029.0
2006-08-16 21:02:00,2.11783,2.11783,2.11727,2.11731,11312686.0
2006-08-16 21:03:00,2.11749,2.11758,2.11741,2.11755,883608.0
2006-08-16 21:04:00,2.11757,2.11771,2.11756,2.11756,8984674.0
2006-08-16 21:05:00,2.11779,2.11784,2.11772,2.11784,2111068.0
2006-08-16 21:06:00,2.11784,2.11784,2.11766,2.1177,2742178.0
2006-08-16 21:07:00,2.11773,2.11773,2.11752,2.11763,2740626.0
2006-08-16 21:09:00,2.11758,2.11758,2.11737,2.11737,7242936.0
2006-08-16 21:10:00,2.11732,2.11732,2.1172,2.1172,4300349.0
2006-08-16 21:11:00,2.11718,2.11718,2.11717,2.11717,591540.0
2006-08-16 21:12:00,2.1172,2.1172,2.11716,2.11716,1047028.0
2006-08-16 21:13:00,2.11711,2.11714,2.11701,2.11714,3095071.0
2006-08-16 21:14:00,2.11703,2.11733,2.11703,2.11733,2828260.0
2006-08-16 21:16:00,2.1174,2.11755,2.1174,2.11744,2434488.0
2006-08-16 21:17:00,2.11765,2.11765,2.11741,2.11758,1215196.0
2006-08-16 21:18:00,2.11761,2.1177,2.11761,2.1177,7703277.0
2006-08-16 21:19:00,2.11759,2.11759,2.11751,2.11751,21039.0
2006-08-16 21:20:00,2.11734,2.11734,2.11718,2.11718,1023973.0
2006-08-16 21:21:00,2.11693,2.11694,2.1166,2.11694,1571931.0
2006-08-16 21:23:00,2.11707,2.11718,2.11694,2.11718,2365145.0
2006-08-16 21:24:00,2.11714,2.1172,2.11699,2.11699,6689183.0
2006-08-16 21:25:00,2.11707,2.11744,2.11698,2.11725,13035158.0
2006-08-16 21:26:00,2.11703,2.11703,2.11673,2.1168,6990201.0
2006-08-16 21:27:00,2.11658,2.11658,2.11656,2.11656,700367.0
2006-08-16 21:28:00,2.11648,2.11675,2.11648,2.11675,3185107.0
2006-08-16 21:29:00,2.11679,2.11693,2.11665,2.11693,826312.0
2006-08-16 21:30:00,2.11691,2.11701,2.11691,2.11701,267981.0
2006-08-16 21:31:00,2.11701,2.1171,2.11701,2.1171,420771.0
2006-08-16 21:33:00,2.11707,2.11708,2.11693,2.11693,384775.0
2006-08-16 21:35:00,2.11709,2.11709,2.11702,2.11705,76745.0
2006-08-16 21:36:00,2.11705,2.11722,2.11705,2.11722,808694.0
2006-08-16 21:37:00,2.11732,2.11755,2.11728,2.11755,2962682.0
2006-08-16 21:39:00,2.11748,2.11751,2.11703,2.11703,2330874.0
2006-08-16 21:41:00,2.1171,2.11733,2.11697,2.11733,3760243.0
2006-08-16 21:42:00,2.11769,2.11775,2.11766,2.11766,12312130.0
2006-08-16 21:43:00,2.1176,2.11784,2.1176,2.11764,2352403.0
2006-08-16 21:44:00,2.11747,2.1176,2.11727,2.11729,5404843.0
2006-08-16 21:45:00,2.11725,2.11725,2.11702,2.11702,603447.0
2006-08-16 21:46:00,2.11715,2.11728,2.11695,2.11728,13443937.0
2006-08-16 21:47:00,2.11723,2.11725,2.1171,2.1172,5132784.0
2006-08-16 21:48:00,2.11721,2.11724,2.11715,2.11715,10851850.0
2006-08-16 21:49:00,2.11713,2.11725,2.11713,2.11725,3640118.0
2006-08-16 21:51:00,2.11711,2.1172,2.11711,2.11719,2376356.0
2006-08-16 21:52:00,2.11721,2.11726,2.11707,2.11726,1403095.0
2006-08-16 21:53:00,2.11714,2.11721,2.11709,2.11709,12293765.0
2006-08-16 21:55:00,2.11713,2.11728,2.11706,2.11728,18824427.0
2006-08-16 21:56:00,2.11733,2.11758,2.11733,2.11758,8498101.0
2006-08-16 21:57:00,2.11756,2.11756,2.11748,2.11748,387214.0
2006-08-16 21:58:00,2.11748,2.11754,2.11742,2.11754,546756.0
2006-08-16 21:59:00,2.11763,2.11763,2.11759,2.11759,657070.0
2006-08-16 22:00:00,2.11766,2.11776,2.11754,2.11776,369029.0
2006-08-16 22:01:00,2.11773,2.11773,2.11752,2.11757,10803664.0
2006-08-16 22:02:00,2.11759,2.11759,2.1175,2.1175,3524049.0
2006-08-16 22:03:00,2.11736,2.11748,2.11733,2.11748,1390770.0
2006-08-16 22:04:00,2.1174,2.1174,2.11734,2.11734,1127049.0
2006-08-16 22:05:00,2.11741,2.11768,2.11741,2.11768,9220941.0
2006-08-16 22:06:00,2.11776,2.11783,2.11772,2.11772,1787782.0
2006-08-16 22:07:00,2.11752,2.11764,2.11752,2.11764,403419.0
2006-08-16 22:08:00,2.11759,2.11763,2.1175,2.11763,1774395.0
2006-08-16 22:09:00,2.11759,2.11764,2.11741,2.11741,15529893.0
2006-08-16 22:10:00,2.11726,2.11726,2.117,2.11713,5186947.0
2006-08-16 22:11:00,2.1173,2.11735,2.11709,2.11709,10470645.0
2006-08-16 22:12:00,2.11694,2.11708,2.1155,2.11708,7823583.0
2006-08-16 22:13:00,2.11715,2.11715,2.11696,2.11696,3452692.0
2006-08-16 22:14:00,2.1169,2.11702,2.11682,2.11702,5611136.0
2006-08-16 22:15:00,2.1171,2.11735,2.1171,2.11735,1067611.0
2006-08-16 22:16:00,2.11731,2.11733,2.11708,2.11733,1275277.0
2006-08-16 22:17:00,2.11734,2.11735,2.11718,2.11718,1424401.0
2006-08-16 22:18:00,2.11728,2.11738,2.11728,2.11728,2468829.0
2006-08-16 22:19:00,2.11718,2.11738,2.11718,2.11738,2423456.0
2006-08-16 22:20:00,2.11752,2.11752,2.11745,2.11745,1129310.0
2006-08-16 22:21:00,2.11752,2.1178,2.11752,2.11779,966533.0
2006-08-16 22:22:00,2.1181,2.11817,2.1181,2.11817,3460545.0
2006-08-16 22:23:00,2.11842,2.11871,2.11842,2.11871,1410609.0
2006-08-16 22:24:00,2.11875,2.11875,2.11848,2.11863,5368132.0
2006-08-16 22:25:00,2.11858,2.1186,2.11855,2.1186,2465529.0
2006-08-16 22:26:00,2.11852,2.11895,2.11852,2.11886,6530740.0
2006-08-16 22:27:00,2.11875,2.11903,2.11875,2.11903,17490866.0
2006-08-16 22:28:00,2.119,2.11913,2.11899,2.11911,3897284.0
2006-08-16 22:29:00,2.11898,2.11904,2.11863,2.11863,13476665.0
2006-08-16 22:30:00,2.11842,2.11851,2.11842,2.11851,128763.0
2006-08-16 22:31:00,2.11845,2.11849,2.11836,2.11841,10287129.0
2006-08-16 22:33:00,2.11839,2.11847,2.1182,2.11831,2583875.0
2006-08-16 22:34:00,2.11832,2.11852,2.11823,2.11852,10081781.0
2006-08-16 22:35:00,2.11869,2.11908,2.11869,2.11908,5151698.0
2006-08-16 22:36:00,2.11901,2.11935,2.11901,2.11929,5398124.0
2006-08-16 22:37:00,2.11934,2.11964,2.11934,2.11964,911720.0
2006-08-16 22:38:00,2.11974,2.11974,2.11936,2.11936,2113858.0
2006-08-16 22:39:00,2.11942,2.11942,2.11913,2.11931,7812107.0
2006-08-16 22:40:00,2.1194,2.11988,2.1194,2.11983,1876347.0
2006-08-16 22:41:00,2.11981,2.12005,2.11981,2.12005,1214796.0
2006-08-16 22:42:00,2.11982,2.12005,2.11982,2.12005,3728042.0
2006-08-16 22:43:00,2.12007,2.12023,2.12001,2.12023,4056512.0
2006-08-16 22:44:00,2.12038,2.12078,2.12038,2.12078,20901438.0
2006-08-16 22:45:00,2.121,2.12128,2.121,2.12107,3426529.0
2006-08-16 22:46:00,2.12083,2.121,2.12057,2.121,11938747.0
2006-08-16 22:47:00,2.12111,2.12143,2.12111,2.12143,1146910.0
2006-08-16 22:48:00,2.12154,2.12178,2.12154,2.12161,2215990.0
2006-08-16 22:49:00,2.12171,2.12189,2.12151,2.12151,13010714.0
2006-08-16 22:50:00,2.12118,2.12122,2.12091,2.12091,1511768.0
2006-08-16 22:51:00,2.12077,2.12077,2.12046,2.12068,3949889.0
2006-08-16 22:52:00,2.12072,2.12084,2.12065,2.1208,7722983.0
2006-08-16 22:53:00,2.12088,2.12094,2.12073,2.12075,9419107.0
2006-08-16 22:54:00,2.12082,2.1211,2.12082,2.12096,4358570.0
2006-08-16 22:56:00,2.12103,2.12125,2.121,2.12125,666688.0
2006-08-16 22:57:00,2.12132,2.12142,2.1213,2.12141,2229020.0
2006-08-16 22:58:00,2.12132,2.12132,2.121,2.121,3016270.0
2006-08-16 23:21:00,2.12088,2.12088,2.12069,2.12069,1447785.0
2006-08-16 23:22:00,2.12063,2.12063,2.12024,2.12051,831443.0
2006-08-16 23:23:00,2.1206,2.12107,2.1206,2.12107,674918.0
2006-08-16 23:24:00,2.12122,2.12123,2.12092,2.12092,6274173.0
2006-08-16 23:25:00,2.12122,2.12149,2.12121,2.12149,1238016.0
2006-08-16 23:26:00,2.1214,2.1214,2.12118,2.12118,625597.0
2006-08-16 23:27:00,2.12116,2.1213,2.12116,2.1213,108272.0
2006-08-16 23:28:00,2.12129,2.12129,2.12093,2.12093,11255368.0
2006-08-16 23:30:00,2.12086,2.12088,2.12068,2.12068,2003715.0
2006-08-16 23:32:00,2.12067,2.12067,2.12033,2.12033,11903805.0
2006-08-16 23:33:00,2.1203,2.12065,2.1203,2.12065,3237225.0
2006-08-16 23:34:00,2.12073,2.12073,2.12059,2.12059,575577.0
2006-08-16 23:35:00,2.12075,2.12093,2.12075,2.12093,257306.0
2006-08-16 23:37:00,2.12092,2.12101,2.12079,2.12087,1595748.0
2006-08-16 23:38:00,2.12087,2.12097,2.12028,2.12028,1335776.0
2006-08-16 23:42:00,2.12042,2.1206,2.1204,2.12055,962259.0
2006-08-16 23:43:00,2.12053,2.12074,2.12053,2.12074,2485487.0
2006-08-16 23:45:00,2.1208,2.12089,2.1208,2.12089,237177.0
2006-08-16 23:47:00,2.12095,2.12131,2.12086,2.12131,3519094.0
2006-08-16 23:48:00,2.12121,2.12157,2.1212,2.12157,879647.0
2006-08-16 23:49:00,2.12164,2.12179,2.12164,2.12168,2766774.0
2006-08-16 23:51:00,2.12187,2.12207,2.12186,2.12207,6242705.0
2006-08-16 23:53:00,2.12219,2.12219,2.12175,2.12189,2080027.0
2006-08-16 23:54:00,2.12198,2.12201,2.12198,2.12201,2650208.0
2006-08-16 23:55:00,2.122,2.12203,2.12171,2.12203,664154.0
2006-08-16 23:56:00,2.122,2.12217,2.12195,2.12206,4647599.0
2006-08-16 23:57:00,2.12202,2.12212,2.12202,2.12207,4338413.0
2006-08-16 23:58:00,2.12212,2.12232,2.12212,2.12227,1875471.0
2006-08-16 23:59:00,2.12246,2.12266,2.12246,2.12265,7448198.0
2006-08-17 00:00:00,2.12277,2.12277,2.12237,2.12237,1608942.0
2006-08-17 00:01:00,2.12225,2.12225,2.12202,2.12213,4196394.0
2006-08-17 00:03:00,2.12209,2.1221,2.12209,2.1221,4347113.0
2006-08-17 00:04:00,2.12208,2.12222,2.12061,2.12222,11700492.0
2006-08-17 00:05:00,2.12222,2.12224,2.12193,2.12208,2961929.0
2006-08-17 00:06:00,2.1222,2.1222,2.1221,2.1221,2080427.0
2006-08-17 00:07:00,2.12214,2.12214,2.12191,2.12198,830139.0
2006-08-17 00:08:00,2.12197,2.12197,2.12183,2.12183,1237061.0
2006-08-17 00:10:00,2.12175,2.12175,2.12148,2.12148,225594.0
2006-08-17 00:11:00,2.12154,2.12161,2.12153,2.12161,8875731.0
2006-08-17 00:12:00,2.12155,2.12162,2.12151,2.12156,1612888.0
2006-08-17 00:13:00,2.12154,2.12154,2.12139,2.12139,12252446.0
2006-08-17 00:14:00,2.12154,2.12154,2.12144,2.12144,1541617.0
2006-08-17 00:15:00,2.12151,2.12153,2.12141,2.12145,2087027.0
2006-08-17 00:16:00,2.12136,2.12152,2.12136,2.12148,862908.0
2006-08-17 00:17:00,2.12144,2.12145,2.1213,2.12145,9744235.0
2006-08-17 00:18:00,2.12151,2.12153,2.12151,2.12152,1285907.0
2006-08-17 00:19:00,2.12153,2.12158,2.12131,2.12158,1239141.0
2006-08-17 00:20:00,2.12165,2.1218,2.12165,2.12179,7045242.0
2006-08-17 00:21:00,2.1218,2.12192,2.12178,2.12188,2160281.0
2006-08-17 00:22:00,2.12183,2.12205,2.12183,2.12205,1349715.0
2006-08-17 00:23:00,2.12207,2.12207,2.12179,2.12183,13485620.0
2006-08-17 00:25:00,2.12183,2.12204,2.1218,2.12204,1267610.0
2006-08-17 00:26:00,2.122,2.122,2.12184,2.12184,52831.0
2006-08-17 00:27:00,2.12197,2.12209,2.12189,2.12197,4872471.0
2006-08-17 00:29:00,2.12218,2.12232,2.12218,2.12221,2972734.0
2006-08-17 00:31:00,2.12225,2.12273,2.12225,2.12273,1010749.0
2006-08-17 00:35:00,2.12278,2.12278,2.12245,2.12245,5003110.0
2006-08-17 00:36:00,2.12247,2.12247,2.12228,2.12228,1816228.0
2006-08-17 00:37:00,2.12221,2.12223,2.12218,2.12218,1323188.0
2006-08-17 00:38:00,2.12201,2.12207,2.12179,2.12179,1767526.0
2006-08-17 00:44:00,2.12188,2.12214,2.12188,2.12205,5230769.0
2006-08-17 00:45:00,2.12199,2.12207,2.1218,2.1218,6378928.0
2006-08-17 00:48:00,2.12178,2.12178,2.12151,2.12157,15525042.0
2006-08-17 00:49:00,2.12164,2.12166,2.12152,2.12166,1139695.0
2006-08-17 00:51:00,2.12176,2.12205,2.12174,2.12205,5901473.0
2006-08-17 00:52:00,2.12209,2.12212,2.12206,2.12212,3337771.0
2006-08-17 00:53:00,2.12206,2.12206,2.12189,2.12189,253704.0
2006-08-17 00:54:00,2.12182,2.12222,2.12182,2.12222,511482.0
2006-08-17 00:55:00,2.12218,2.12218,2.12177,2.12177,18621655.0
2006-08-17 01:00:00,2.12171,2.12218,2.12171,2.12218,5194324.0
2006-08-17 01:01:00,2.12216,2.12216,2.12187,2.12187,4920460.0
2006-08-17 01:02:00,2.12169,2.12186,2.12169,2.12186,2680373.0
2006-08-17 01:03:00,2.12191,2.12239,2.12065,2.12239,2358948.0
2006-08-17 01:06:00,2.12226,2.12227,2.12222,2.12222,13444267.0
2006-08-17 01:07:00,2.12217,2.12217,2.12209,2.12209,1281940.0
2006-08-17 01:08:00,2.12201,2.12202,2.12163,2.12163,5148690.0
2006-08-17 01:09:00,2.12149,2.12149,2.121,2.121,6122252.0
2006-08-17 01:10:00,2.12094,2.12136,2.12094,2.12136,1430611.0
2006-08-17 01:12:00,2.12127,2.12179,2.12127,2.12178,9254774.0
2006-08-17 01:13:00,2.1216,2.12176,2.1216,2.12176,1854316.0
2006-08-17 01:14:00,2.12179,2.12193,2.12173,2.12193,1751653.0
2006-08-17 01:15:00,2.1219,2.12211,2.1219,2.12211,2555153.0
2006-08-17 01:16:00,2.12216,2.12231,2.12216,2.1222,2327746.0
2006-08-17 01:17:00,2.12234,2.12234,2.12211,2.12211,725759.0
2006-08-17 01:18:00,2.12198,2.12198,2.12178,2.12191,2019722.0
2006-08-17 01:19:00,2.12195,2.12206,2.12195,2.12206,213489.0
2006-08-17 01:20:00,2.12204,2.1223,2.12185,2.1223,5276685.0
2006-08-17 01:22:00,2.12231,2.12258,2.12229,2.12258,3910733.0
2006-08-17 01:23:00,2.12259,2.12259,2.12229,2.12229,2879890.0
2006-08-17 01:24:00,2.12236,2.12258,2.12236,2.12248,10050420.0
2006-08-17 01:25:00,2.12257,2.12257,2.12242,2.12242,3931672.0
2006-08-17 01:29:00,2.12238,2.12238,2.122,2.122,303392.0
2006-08-17 01:30:00,2.12215,2.12239,2.12215,2.12239,4807160.0
2006-08-17 01:31:00,2.12236,2.12236,2.12207,2.12208,3008523.0
2006-08-17 01:32:00,2.12207,2.12207,2.1219,2.12199,1116265.0
2006-08-17 01:33:00,2.12182,2.12191,2.12169,2.12171,5826715.0
2006-08-17 01:35:00,2.12155,2.12161,2.12122,2.12122,5087868.0
2006-08-17 01:36:00,2.12136,2.12136,2.1213,2.1213,2316828.0
2006-08-17 01:37:00,2.12143,2.12159,2.12143,2.12159,2484244.0
2006-08-17 01:38:00,2.12147,2.12147,2.12114,2.12125,3534597.0
2006-08-17 01:43:00,2.12109,2.12118,2.12102,2.12113,8026788.0
2006-08-17 01:44:00,2.12103,2.12126,2.12103,2.12125,3037093.0
2006-08-17 01:45:00,2.12121,2.12141,2.12099,2.12141,15868031.0
2006-08-17 01:46:00,2.12146,2.12175,2.1214,2.12175,6745939.0
2006-08-17 01:47:00,2.12158,2.12166,2.12153,2.12153,4013401.0
2006-08-17 01:48:00,2.12145,2.12145,2.12137,2.12137,208404.0
2006-08-17 01:49:00,2.12134,2.12134,2.12105,2.12105,2886668.0
2006-08-17 01:50:00,2.12118,2.12122,2.12118,2.12122,563509.0
2006-08-17 01:51:00,2.1213,2.1213,2.12088,2.12088,3911749.0
2006-08-17 01:52:00,2.12096,2.12113,2.12096,2.12113,3046705.0
2006-08-17 01:53:00,2.12111,2.12129,2.12111,2.12129,989483.0
2006-08-17 01:54:00,2.12134,2.12149,2.12134,2.12138,1951002.0
2006-08-17 01:55:00,2.12148,2.12148,2.12131,2.12131,170989.0
2006-08-17 01:56:00,2.12121,2.12121,2.12099,2.12111,2566635.0
2006-08-17 01:57:00,2.12108,2.12138,2.12108,2.12138,1153782.0
2006-08-17 01:58:00,2.12139,2.12167,2.12139,2.12167,6242696.0
2006-08-17 01:59:00,2.1219,2.12209,2.12188,2.12209,2299193.0
2006-08-17 02:00:00,2.12205,2.1221,2.12182,2.1221,2524697.0
2006-08-17 02:01:00,2.12213,2.12236,2.12204,2.12236,9739723.0
2006-08-17 02:02:00,2.12243,2.12244,2.12242,2.12243,1885875.0
2006-08-17 02:03:00,2.12242,2.12242,2.12223,2.12223,188592.0
2006-08-17 02:07:00,2.12235,2.12235,2.12223,2.12223,2806213.0
2006-08-17 02:08:00,2.12221,2.12221,2.12195,2.12195,5308709.0
2006-08-17 02:09:00,2.1218,2.12188,2.1218,2.12188,563509.0
2006-08-17 02:10:00,2.12176,2.12183,2.12163,2.12172,2791749.0
2006-08-17 02:11:00,2.12167,2.12167,2.1215,2.12158,214540.0
2006-08-17 02:12:00,2.12159,2.12159,2.12128,2.12128,3164877.0
2006-08-17 02:13:00,2.12144,2.12151,2.12144,2.1215,6450483.0
2006-08-17 02:14:00,2.12163,2.1217,2.12152,2.12164,15464409.0
2006-08-17 02:15:00,2.12166,2.12171,2.12139,2.12139,3337466.0
2006-08-17 02:16:00,2.12136,2.12136,2.12112,2.12118,8672921.0
2006-08-17 02:17:00,2.12134,2.12141,2.12123,2.12125,7004254.0
2006-08-17 02:18:00,2.12112,2.12113,2.11968,2.12107,487247.0
2006-08-17 02:19:00,2.1209,2.12102,2.12084,2.12084,14501812.0
2006-08-17 02:20:00,2.12102,2.12117,2.12102,2.12117,2312843.0
2006-08-17 02:21:00,2.12128,2.12131,2.12113,2.12119,3717499.0
2006-08-17 02:22:00,2.12133,2.12144,2.12132,2.12132,2668361.0
2006-08-17 02:23:00,2.12123,2.12153,2.12123,2.12153,2475508.0
2006-08-17 02:24:00,2.12156,2.12181,2.12156,2.12181,5939776.0
2006-08-17 02:25:00,2.1218,2.1218,2.12174,2.12174,1480190.0
2006-08-17 02:26:00,2.12175,2.12175,2.12141,2.12141,5496900.0
2006-08-17 02:27:00,2.1215,2.1215,2.12113,2.1213,1159635.0
2006-08-17 02:28:00,2.12133,2.12148,2.12133,2.12148,3329854.0
2006-08-17 02:29:00,2.12147,2.12148,2.12144,2.12148,5088826.0
2006-08-17 02:31:00,2.12155,2.12171,2.12152,2.12171,2823882.0
2006-08-17 02:32:00,2.12175,2.12186,2.12171,2.12186,1169415.0
2006-08-17 02:33:00,2.12182,2.12204,2.12182,2.12204,11556251.0
2006-08-17 02:34:00,2.12202,2.12231,2.12202,2.12231,3740886.0
2006-08-17 02:35:00,2.12221,2.1226,2.12221,2.1226,7924321.0
2006-08-17 02:36:00,2.12271,2.12271,2.12248,2.12248,2938962.0
2006-08-17 02:37:00,2.12242,2.12248,2.12238,2.12248,4747440.0
2006-08-17 02:39:00,2.12255,2.12263,2.12242,2.12263,5169241.0
2006-08-17 02:40:00,2.12267,2.12293,2.12267,2.12293,2087754.0
2006-08-17 02:41:00,2.12278,2.12278,2.12247,2.1226,1948400.0
2006-08-17 02:44:00,2.12264,2.12289,2.12256,2.12289,3014650.0
2006-08-17 02:45:00,2.12277,2.12277,2.12231,2.12257,1670309.0
2006-08-17 02:46:00,2.1226,2.1226,2.12245,2.1225,1911272.0
2006-08-17 02:47:00,2.12268,2.12278,2.12234,2.12234,10254596.0
2006-08-17 02:48:00,2.12255,2.12264,2.12255,2.12264,778487.0
2006-08-17 02:49:00,2.12266,2.12266,2.12244,2.12258,1515638.0
2006-08-17 02:50:00,2.12266,2.12266,2.1224,2.12247,4658415.0
2006-08-17 02:51:00,2.12246,2.12257,2.12228,2.12228,5350400.0
2006-08-17 02:52:00,2.1224,2.12248,2.1224,2.12248,1226385.0
2006-08-17 02:53:00,2.12251,2.12279,2.1225,2.12279,2503920.0
2006-08-17 02:54:00,2.12283,2.12283,2.12245,2.12251,4973882.0
2006-08-17 02:55:00,2.12253,2.1227,2.12223,2.1227,4409355.0
2006-08-17 02:56:00,2.12277,2.12294,2.1213,2.12294,2418933.0
2006-08-17 02:57:00,2.12309,2.12309,2.1215,2.12277,673954.0
2006-08-17 02:58:00,2.12283,2.12283,2.12229,2.12229,4976696.0
2006-08-17 02:59:00,2.12225,2.12235,2.12201,2.12201,6087731.0
2006-08-17 03:00:00,2.12201,2.12225,2.12201,2.12225,1665519.0
2006-08-17 03:01:00,2.12229,2.12235,2.12218,2.1223,6796281.0
2006-08-17 03:02:00,2.12237,2.1225,2.12237,2.12246,4780944.0
2006-08-17 03:03:00,2.12111,2.12286,2.12111,2.12278,954987.0
2006-08-17 03:04:00,2.12267,2.12267,2.12248,2.12253,17462169.0
2006-08-17 03:05:00,2.12264,2.12278,2.12245,2.12245,2168669.0
2006-08-17 03:08:00,2.1224,2.1224,2.12207,2.12207,5117767.0
2006-08-17 03:09:00,2.12206,2.12229,2.12205,2.12229,7796761.0
2006-08-17 03:10:00,2.12233,2.12261,2.12227,2.12261,12984813.0
2006-08-17 03:11:00,2.12254,2.12254,2.12223,2.12232,15014545.0
2006-08-17 03:12:00,2.12224,2.12224,2.12207,2.12207,6133852.0
2006-08-17 03:13:00,2.12213,2.12213,2.12188,2.12202,4352903.0
2006-08-17 03:14:00,2.12208,2.12223,2.12208,2.12218,6219099.0
2006-08-17 03:15:00,2.12234,2.12269,2.12234,2.1224,6127520.0
2006-08-17 03:16:00,2.12232,2.12232,2.12197,2.12202,1438881.0
2006-08-17 03:17:00,2.12199,2.12221,2.12191,2.12221,1102850.0
2006-08-17 03:18:00,2.12214,2.12252,2.12214,2.12252,2830747.0
2006-08-17 03:19:00,2.12247,2.12247,2.12221,2.12221,1063910.0
2006-08-17 03:20:00,2.12219,2.12221,2.12206,2.12218,8855754.0
2006-08-17 03:21:00,2.12215,2.12231,2.12215,2.12215,1733037.0
2006-08-17 03:23:00,2.12232,2.12248,2.12232,2.12248,1678275.0
2006-08-17 03:24:00,2.12246,2.12261,2.12246,2.12261,5132448.0
2006-08-17 03:25:00,2.12267,2.12269,2.12261,2.12269,2675653.0
2006-08-17 03:26:00,2.1227,2.12273,2.12224,2.12273,7330272.0
2006-08-17 03:27:00,2.12276,2.12283,2.12276,2.12283,1096065.0
2006-08-17 03:28:00,2.12277,2.12277,2.12244,2.12244,1949386.0
2006-08-17 03:29:00,2.1225,2.12254,2.12232,2.12254,842810.0
2006-08-17 03:32:00,2.12241,2.1225,2.12239,2.12239,660852.0
2006-08-17 03:34:00,2.12239,2.12244,2.12225,2.12228,1356166.0
2006-08-17 03:36:00,2.12228,2.12248,2.12221,2.12248,13082673.0
2006-08-17 03:37:00,2.1225,2.12265,2.12246,2.12247,1353639.0
2006-08-17 03:38:00,2.12255,2.1226,2.12247,2.12248,2041467.0
2006-08-17 03:39:00,2.12247,2.12247,2.12242,2.12247,6815559.0
2006-08-17 03:40:00,2.12249,2.12258,2.12237,2.12258,1192974.0
2006-08-17 03:42:00,2.1226,2.1226,2.12258,2.12258,6302704.0
2006-08-17 03:44:00,2.12255,2.12256,2.12255,2.12256,128174.0
2006-08-17 03:45:00,2.12257,2.12258,2.1225,2.1225,1563505.0
2006-08-17 03:46:00,2.12243,2.12279,2.12243,2.12256,11824404.0
2006-08-17 03:48:00,2.12256,2.12257,2.1225,2.12257,9427223.0
2006-08-17 03:49:00,2.12266,2.12272,2.12266,2.12272,4349616.0
2006-08-17 03:50:00,2.12296,2.12296,2.12264,2.12265,6388785.0
2006-08-17 03:51:00,2.12266,2.12275,2.12266,2.12275,1194421.0
2006-08-17 03:52:00,2.12278,2.12282,2.12271,2.12282,785819.0
2006-08-17 03:53:00,2.12267,2.12275,2.12267,2.12275,1894398.0
2006-08-17 03:54:00,2.12268,2.12279,2.12252,2.12277,2971737.0
2006-08-17 03:57:00,2.12286,2.12301,2.1228,2.12294,2091718.0
2006-08-17 03:58:00,2.123,2.12332,2.123,2.1233,10613176.0
2006-08-17 03:59:00,2.12333,2.12333,2.12306,2.12312,1635436.0
2006-08-17 04:00:00,2.12309,2.12342,2.12309,2.12342,4383852.0
2006-08-17 04:01:00,2.12306,2.12306,2.12278,2.12278,1986728.0
2006-08-17 04:03:00,2.12263,2.12276,2.12252,2.12276,4250982.0
2006-08-17 04:04:00,2.12265,2.12265,2.12223,2.12246,586292.0
2006-08-17 04:05:00,2.12259,2.12274,2.12259,2.12274,2529066.0
2006-08-17 04:06:00,2.12275,2.12279,2.12265,2.12279,2243585.0
2006-08-17 04:07:00,2.12286,2.12291,2.1228,2.1228,1243952.0
2006-08-17 04:08:00,2.12278,2.12287,2.1227,2.12287,6447362.0
2006-08-17 04:09:00,2.12279,2.12279,2.12278,2.12278,3586768.0
2006-08-17 04:11:00,2.12297,2.12297,2.12263,2.12265,907509.0
2006-08-17 04:12:00,2.12289,2.12291,2.1228,2.12285,3311028.0
2006-08-17 04:14:00,2.12278,2.12278,2.12271,2.12271,237177.0
2006-08-17 04:15:00,2.1227,2.12277,2.1227,2.12277,848473.0
2006-08-17 04:19:00,2.12278,2.12286,2.12278,2.12282,19310891.0
2006-08-17 04:21:00,2.12268,2.12313,2.12268,2.12313,1263833.0
2006-08-17 04:22:00,2.12333,2.12343,2.12318,2.12343,2595244.0
2006-08-17 04:23:00,2.12344,2.12375,2.12336,2.12374,2897968.0
2006-08-17 04:24:00,2.12376,2.12379,2.12365,2.12365,2579000.0
2006-08-17 04:26:00,2.12359,2.12359,2.12346,2.12352,3564834.0
2006-08-17 04:28:00,2.12351,2.12351,2.12329,2.12338,1677478.0
2006-08-17 04:29:00,2.12328,2.12328,2.1229,2.12301,1966355.0
2006-08-17 04:31:00,2.123,2.12322,2.123,2.12322,10463297.0
2006-08-17 04:32:00,2.12322,2.12362,2.12322,2.12362,24780834.0
2006-08-17 04:33:00,2.12365,2.1238,2.12357,2.1238,24125468.0
2006-08-17 04:36:00,2.12386,2.12413,2.12386,2.12396,2799511.0
2006-08-17 04:37:00,2.12397,2.12418,2.12397,2.12418,2230627.0
2006-08-17 04:39:00,2.12413,2.12416,2.12407,2.12413,2178450.0
2006-08-17 04:43:00,2.12403,2.12405,2.12379,2.12381,7964438.0
2006-08-17 04:44:00,2.12378,2.12378,2.12371,2.12377,3455902.0
2006-08-17 04:46:00,2.12356,2.12368,2.12351,2.12351,5110387.0
2006-08-17 04:47:00,2.12352,2.12352,2.12318,2.12326,6482057.0
2006-08-17 04:48:00,2.12322,2.12326,2.12313,2.12313,13160332.0
2006-08-17 04:50:00,2.12324,2.12324,2.12319,2.12321,4502518.0
2006-08-17 04:51:00,2.1233,2.12343,2.1233,2.12332,4841518.0
2006-08-17 04:52:00,2.12345,2.12345,2.12311,2.12317,7134576.0
2006-08-17 04:53:00,2.12317,2.12326,2.12316,2.12326,482458.0
2006-08-17 04:54:00,2.12333,2.12333,2.12322,2.12322,5179818.0
2006-08-17 04:55:00,2.12328,2.12332,2.12313,2.12313,989810.0
2006-08-17 04:57:00,2.12305,2.12305,2.12289,2.12301,5000250.0
2006-08-17 04:58:00,2.12298,2.12298,2.12272,2.12272,16802602.0
2006-08-17 05:00:00,2.12268,2.12269,2.12252,2.12267,3689399.0
2006-08-17 05:02:00,2.12278,2.12302,2.12278,2.12302,743454.0
2006-08-17 05:03:00,2.12309,2.12313,2.12298,2.12298,678631.0
2006-08-17 05:05:00,2.1229,2.12303,2.12286,2.12303,4149831.0
2006-08-17 05:06:00,2.12302,2.12331,2.12302,2.12331,4727179.0
2006-08-17 05:08:00,2.12328,2.12328,2.12309,2.12309,378363.0
2006-08-17 05:09:00,2.12299,2.12299,2.12282,2.12282,1647704.0
2006-08-17 05:10:00,2.12297,2.1232,2.12297,2.1232,11393409.0
2006-08-17 05:11:00,2.12324,2.12342,2.12324,2.12342,15483171.0
2006-08-17 05:12:00,2.12337,2.12337,2.12306,2.12306,1152210.0
2006-08-17 05:13:00,2.12311,2.12336,2.12311,2.12336,8425018.0
2006-08-17 05:14:00,2.1234,2.1234,2.12316,2.12326,2870449.0
2006-08-17 05:15:00,2.12315,2.12315,2.12272,2.12272,19246258.0
2006-08-17 05:16:00,2.1227,2.1227,2.12256,2.12269,4167791.0
2006-08-17 05:18:00,2.12261,2.12296,2.12261,2.12296,2436724.0
2006-08-17 05:20:00,2.12289,2.12289,2.12253,2.12253,7694383.0
2006-08-17 05:21:00,2.1224,2.12254,2.12229,2.12247,2120855.0
2006-08-17 05:22:00,2.12231,2.12239,2.12228,2.12231,5257455.0
2006-08-17 05:24:00,2.12242,2.1226,2.12241,2.1226,5591161.0
2006-08-17 05:25:00,2.12261,2.12279,2.12258,2.12279,10004746.0
2006-08-17 05:26:00,2.12269,2.12269,2.12263,2.12263,683014.0
2006-08-17 05:28:00,2.1224,2.1224,2.12219,2.12226,10107220.0
2006-08-17 05:29:00,2.12227,2.12227,2.1221,2.1221,127664.0
2006-08-17 05:30:00,2.12213,2.12213,2.12202,2.12203,12669612.0
2006-08-17 05:32:00,2.1221,2.12214,2.12201,2.12201,16168299.0
2006-08-17 05:33:00,2.12211,2.12213,2.12199,2.12199,6683115.0
2006-08-17 05:34:00,2.12207,2.12211,2.12206,2.12211,2497243.0
2006-08-17 05:35:00,2.12216,2.12219,2.12216,2.12219,2956174.0
2006-08-17 05:36:00,2.12219,2.12231,2.12214,2.12231,1562138.0
2006-08-17 05:37:00,2.12233,2.12247,2.12099,2.12247,1575499.0
2006-08-17 05:38:00,2.12236,2.12238,2.12211,2.12211,1008801.0
2006-08-17 05:40:00,2.12221,2.12221,2.12201,2.12201,2656425.0
2006-08-17 05:41:00,2.12217,2.1224,2.12217,2.12223,2445596.0
2006-08-17 05:42:00,2.12203,2.12228,2.12197,2.12228,1390882.0
2006-08-17 05:43:00,2.12237,2.12261,2.12237,2.12261,362543.0
2006-08-17 05:44:00,2.12265,2.12301,2.12262,2.12301,976594.0
2006-08-17 05:45:00,2.12309,2.12323,2.123,2.12323,5428732.0
2006-08-17 05:46:00,2.12327,2.1234,2.12327,2.12336,6995629.0
2006-08-17 05:47:00,2.12345,2.12362,2.12343,2.12358,8472312.0
2006-08-17 05:48:00,2.12339,2.12382,2.12339,2.12365,9796398.0
2006-08-17 05:49:00,2.12383,2.12387,2.12364,2.12364,4949851.0
2006-08-17 05:51:00,2.12369,2.12399,2.12363,2.12399,437167.0
2006-08-17 05:53:00,2.12398,2.12398,2.1237,2.12374,1796404.0
2006-08-17 05:54:00,2.12373,2.12376,2.12358,2.12376,2113701.0
2006-08-17 05:57:00,2.12382,2.12414,2.12382,2.12414,17681140.0
2006-08-17 05:58:00,2.12411,2.12411,2.12374,2.12374,11449411.0
2006-08-17 05:59:00,2.12382,2.12382,2.12355,2.12364,346051.0
2006-08-17 06:03:00,2.12365,2.12365,2.1233,2.12331,9017510.0
2006-08-17 06:04:00,2.12334,2.12341,2.12321,2.12341,17693793.0
2006-08-17 06:05:00,2.12337,2.12338,2.12333,2.12333,10639749.0
2006-08-17 06:06:00,2.12326,2.12326,2.12318,2.12319,11635213.0
2006-08-17 06:07:00,2.12326,2.12326,2.12302,2.12308,1313883.0
2006-08-17 06:08:00,2.12301,2.12301,2.12264,2.12264,2210976.0
2006-08-17 06:09:00,2.1226,2.12272,2.12258,2.12263,3331343.0
2006-08-17 06:11:00,2.12256,2.12262,2.12243,2.12262,10048010.0
2006-08-17 06:12:00,2.12268,2.12281,2.1226,2.12281,5196177.0
2006-08-17 06:13:00,2.12291,2.123,2.12273,2.123,8882722.0
2006-08-17 06:14:00,2.12292,2.12312,2.12292,2.12306,604596.0
2006-08-17 06:15:00,2.12308,2.12322,2.12302,2.12302,5796077.0
2006-08-17 06:16:00,2.12308,2.12308,2.12285,2.12285,13222087.0
2006-08-17 06:17:00,2.12295,2.12309,2.12295,2.12306,617072.0
2006-08-17 06:18:00,2.12297,2.12314,2.12294,2.12314,3425876.0
2006-08-17 06:20:00,2.12311,2.12311,2.12297,2.12297,2346837.0
2006-08-17 06:21:00,2.12294,2.123,2.12289,2.12289,1531440.0
2006-08-17 06:22:00,2.12294,2.12294,2.12276,2.12285,3690561.0
2006-08-17 06:24:00,2.12274,2.12274,2.12241,2.12241,77434.0
2006-08-17 06:27:00,2.12234,2.12234,2.12215,2.12234,2646300.0
2006-08-17 06:29:00,2.1224,2.12256,2.1224,2.12256,1513060.0
2006-08-17 06:34:00,2.12261,2.1229,2.12261,2.1229,5750132.0
2006-08-17 06:35:00,2.12286,2.12286,2.12224,2.12224,6885417.0
2006-08-17 06:36:00,2.12218,2.12224,2.12205,2.12221,2075641.0
2006-08-17 06:37:00,2.1222,2.1222,2.12202,2.1221,9862730.0
2006-08-17 06:38:00,2.1221,2.12241,2.12207,2.12241,1572717.0
2006-08-17 06:41:00,2.12249,2.12256,2.12249,2.12249,7096524.0
2006-08-17 06:42:00,2.12248,2.1226,2.12243,2.12254,1373109.0
2006-08-17 06:46:00,2.1226,2.12277,2.1226,2.12277,1556379.0
2006-08-17 06:47:00,2.12266,2.12311,2.12266,2.12311,6861763.0
2006-08-17 06:49:00,2.12315,2.1234,2.12306,2.12333,340008.0
2006-08-17 06:52:00,2.12331,2.12331,2.12313,2.12323,2531755.0
2006-08-17 06:53:00,2.12315,2.12315,2.1229,2.12291,2743276.0
2006-08-17 06:54:00,2.12285,2.12285,2.12254,2.12268,1835567.0
2006-08-17 06:55:00,2.12248,2.12266,2.12248,2.12259,8652422.0
2006-08-17 06:56:00,2.12262,2.1227,2.12252,2.1227,828513.0
2006-08-17 06:57:00,2.12257,2.12275,2.12256,2.12275,10592401.0
2006-08-17 06:59:00,2.1228,2.12303,2.12276,2.12303,4608521.0
2006-08-17 07:00:00,2.12303,2.12325,2.12303,2.12325,7917058.0
2006-08-17 07:01:00,2.12328,2.12375,2.12328,2.12364,12067980.0
2006-08-17 07:02:00,2.12361,2.12361,2.12335,2.12335,6249398.0
2006-08-17 07:03:00,2.12333,2.12333,2.12309,2.12309,8467413.0
2006-08-17 07:08:00,2.12315,2.12315,2.12306,2.12306,2609030.0
2006-08-17 07:09:00,2.12287,2.12297,2.12248,2.1225,5331520.0
2006-08-17 07:10:00,2.12262,2.12284,2.12262,2.12281,987451.0
2006-08-17 07:11:00,2.12281,2.12281,2.12257,2.12262,2534169.0
2006-08-17 07:12:00,2.12261,2.12261,2.12244,2.12252,5139334.0
2006-08-17 07:13:00,2.12245,2.12252,2.12226,2.12226,6573398.0
2006-08-17 07:14:00,2.12238,2.12248,2.12232,2.12232,1937037.0
2006-08-17 07:15:00,2.1225,2.12257,2.12243,2.12245,4019578.0
2006-08-17 07:17:00,2.12251,2.12251,2.12232,2.12236,3353887.0
2006-08-17 07:18:00,2.12227,2.12254,2.12227,2.12249,1605739.0
2006-08-17 07:19:00,2.12251,2.12251,2.1223,2.12246,3564140.0
2006-08-17 07:20:00,2.1225,2.12265,2.12247,2.12247,2052068.0
2006-08-17 07:21:00,2.1225,2.1227,2.12239,2.1227,10382939.0
2006-08-17 07:23:00,2.12276,2.12307,2.12276,2.12307,5675877.0
2006-08-17 07:24:00,2.12302,2.12302,2.12266,2.12267,7729546.0
2006-08-17 07:25:00,2.12267,2.12267,2.12249,2.12259,1439540.0
2006-08-17 07:26:00,2.1227,2.1227,2.12251,2.12255,6900826.0
2006-08-17 07:27:00,2.12253,2.12256,2.1225,2.12254,4191526.0
2006-08-17 07:28:00,2.12261,2.12271,2.12255,2.12267,2199927.0
2006-08-17 07:29:00,2.12269,2.12269,2.12258,2.12268,2005640.0
2006-08-17 07:30:00,2.12271,2.12289,2.12264,2.12289,4992149.0
2006-08-17 07:31:00,2.12298,2.12298,2.12265,2.12265,400564.0
2006-08-17 07:32:00,2.12245,2.12254,2.12209,2.1224,8352338.0
2006-08-17 07:34:00,2.12242,2.12249,2.12229,2.12249,7353864.0
2006-08-17 07:36:00,2.12246,2.12255,2.12239,2.1225,1579751.0
2006-08-17 07:38:00,2.12253,2.12255,2.12248,2.1225,17192552.0
2006-08-17 07:39:00,2.1225,2.12253,2.12234,2.12234,20816750.0
2006-08-17 07:41:00,2.12235,2.12237,2.12224,2.12236,3146996.0
2006-08-17 07:43:00,2.1223,2.12233,2.12208,2.12232,5614567.0
2006-08-17 07:45:00,2.12236,2.12236,2.12228,2.12228,8895077.0
2006-08-17 07:46:00,2.12242,2.12242,2.12235,2.12235,2208598.0
2006-08-17 07:47:00,2.12228,2.12252,2.12228,2.12239,2605256.0
2006-08-17 07:48:00,2.12248,2.12248,2.12233,2.12236,13938214.0
2006-08-17 07:49:00,2.12247,2.1225,2.12236,2.12242,3382742.0
2006-08-17 07:51:00,2.12236,2.12249,2.12233,2.12245,2742225.0
2006-08-17 07:52:00,2.12242,2.12244,2.12237,2.12244,2885442.0
2006-08-17 07:53:00,2.12247,2.12257,2.12211,2.12257,15814769.0
2006-08-17 07:54:00,2.12262,2.12286,2.12262,2.12278,6683489.0
2006-08-17 07:55:00,2.12283,2.12283,2.12253,2.12253,3741403.0
2006-08-17 07:56:00,2.12273,2.12285,2.12259,2.12285,6509284.0
2006-08-17 07:57:00,2.12287,2.12299,2.1228,2.12299,9391767.0
2006-08-17 08:00:00,2.12321,2.12321,2.12306,2.12309,1560242.0
2006-08-17 08:01:00,2.12316,2.12316,2.12299,2.12302,3163446.0
2006-08-17 08:02:00,2.12324,2.1234,2.12324,2.1234,4369392.0
2006-08-17 08:03:00,2.1234,2.12342,2.12337,2.1234,2499798.0
2006-08-17 08:04:00,2.12324,2.12329,2.12303,2.12303,4528026.0
2006-08-17 08:05:00,2.12284,2.12284,2.12274,2.12281,11364835.0
2006-08-17 08:06:00,2.12277,2.12305,2.12277,2.12301,16760859.0
2006-08-17 08:07:00,2.12308,2.12357,2.12308,2.12357,2407494.0
2006-08-17 08:08:00,2.12363,2.12371,2.12358,2.12366,1835398.0
2006-08-17 08:09:00,2.12365,2.12365,2.12345,2.12356,6685781.0
2006-08-17 08:10:00,2.12365,2.12387,2.12365,2.12387,1647973.0
2006-08-17 08:11:00,2.12376,2.12415,2.12376,2.12413,13995237.0
2006-08-17 08:12:00,2.1241,2.12411,2.12372,2.12372,10531238.0
2006-08-17 08:13:00,2.12386,2.12398,2.12382,2.12391,735171.0
2006-08-17 08:14:00,2.12411,2.12453,2.12401,2.12424,3124413.0
2006-08-17 08:15:00,2.12409,2.12418,2.12382,2.12382,25923426.0
2006-08-17 08:16:00,2.1238,2.1238,2.12355,2.12355,1940237.0
2006-08-17 08:17:00,2.12351,2.12351,2.1232,2.12331,10644052.0
2006-08-17 08:18:00,2.12325,2.12333,2.12299,2.12299,1198176.0
2006-08-17 08:19:00,2.12297,2.12313,2.1227,2.1227,2045747.0
2006-08-17 08:20:00,2.1228,2.12286,2.12268,2.12276,12133725.0
2006-08-17 08:21:00,2.12275,2.12296,2.12275,2.12291,1591906.0
2006-08-17 08:22:00,2.12291,2.12299,2.12291,2.12299,14079900.0
2006-08-17 08:23:00,2.12316,2.1233,2.12306,2.12306,817028.0
2006-08-17 08:25:00,2.12323,2.12389,2.12323,2.12389,1746491.0
2006-08-17 08:26:00,2.12406,2.12416,2.12406,2.12408,9811155.0
2006-08-17 08:27:00,2.12405,2.12415,2.12405,2.12415,1966759.0
2006-08-17 08:28:00,2.12414,2.12414,2.12406,2.12407,6792434.0
2006-08-17 08:29:00,2.12399,2.12399,2.12364,2.12364,3898051.0
2006-08-17 08:30:00,2.12345,2.1236,2.12345,2.1236,56029.0
2006-08-17 08:31:00,2.12378,2.12417,2.1237,2.12417,1110644.0
2006-08-17 08:32:00,2.12421,2.12421,2.12385,2.12386,3658387.0
2006-08-17 08:33:00,2.1238,2.12382,2.12313,2.12358,6277888.0
2006-08-17 08:34:00,2.1236,2.1236,2.12331,2.12331,2109769.0
2006-08-17 08:35:00,2.12323,2.12323,2.12301,2.1231,7611135.0
2006-08-17 08:36:00,2.12309,2.12309,2.12288,2.12299,2615735.0
2006-08-17 08:37:00,2.12298,2.12311,2.12298,2.123,4064837.0
2006-08-17 08:38:00,2.12278,2.12289,2.12266,2.12266,2404717.0
2006-08-17 08:39:00,2.12263,2.12288,2.12263,2.12287,5319304.0
2006-08-17 08:40:00,2.12283,2.12283,2.12244,2.12244,17394244.0
2006-08-17 08:41:00,2.12232,2.12256,2.1223,2.12256,3560732.0
2006-08-17 08:42:00,2.12245,2.12245,2.12221,2.12241,4262700.0
2006-08-17 08:43:00,2.12231,2.12233,2.12218,2.12233,1938618.0
2006-08-17 08:44:00,2.12218,2.12219,2.12218,2.12219,7054679.0
2006-08-17 08:45:00,2.12211,2.12211,2.12199,2.12199,2646322.0
2006-08-17 08:46:00,2.1218,2.12215,2.1218,2.12215,20264382.0
2006-08-17 08:47:00,2.12223,2.12255,2.12114,2.12114,7905920.0
2006-08-17 08:48:00,2.12261,2.12288,2.12261,2.12288,8131979.0
2006-08-17 08:49:00,2.12253,2.12288,2.12253,2.12277,8355049.0
2006-08-17 08:50:00,2.12283,2.12283,2.12264,2.12282,7362115.0
2006-08-17 08:51:00,2.12281,2.12331,2.12281,2.12317,1402810.0
2006-08-17 08:52:00,2.12311,2.12311,2.12276,2.12276,5765678.0
2006-08-17 08:53:00,2.12287,2.12307,2.12287,2.1229,3038120.0
2006-08-17 08:54:00,2.12277,2.12277,2.12223,2.12233,3533772.0
2006-08-17 08:55:00,2.12224,2.12224,2.12203,2.12203,10864792.0
2006-08-17 08:56:00,2.12202,2.12202,2.12174,2.12185,23337127.0
2006-08-17 08:57:00,2.12184,2.122,2.12184,2.12199,6501903.0
2006-08-17 08:58:00,2.12195,2.12203,2.1219,2.1219,14586708.0
2006-08-17 08:59:00,2.12178,2.12181,2.12158,2.12181,3140918.0
2006-08-17 09:00:00,2.12192,2.12243,2.12192,2.12243,7039222.0
2006-08-17 09:01:00,2.12229,2.12229,2.12208,2.12208,10948848.0
2006-08-17 09:02:00,2.12213,2.12216,2.122,2.12209,2740825.0
2006-08-17 09:03:00,2.1221,2.1221,2.12184,2.122,6361612.0
2006-08-17 09:04:00,2.12208,2.12218,2.12166,2.12218,22042143.0
2006-08-17 09:05:00,2.12225,2.1224,2.12225,2.1223,1940034.0
2006-08-17 09:06:00,2.12229,2.12231,2.12198,2.12198,9593689.0
2006-08-17 09:07:00,2.12204,2.12204,2.12184,2.12188,5311763.0
2006-08-17 09:08:00,2.12191,2.12201,2.12189,2.12201,14271775.0
2006-08-17 09:10:00,2.12203,2.12214,2.12199,2.12214,5955830.0
2006-08-17 09:11:00,2.1222,2.12234,2.12219,2.12233,3589615.0
2006-08-17 09:12:00,2.12223,2.12239,2.12223,2.12237,5169987.0
2006-08-17 09:13:00,2.12222,2.12222,2.12186,2.12218,5279483.0
2006-08-17 09:14:00,2.12208,2.12217,2.12198,2.12198,7729488.0
2006-08-17 09:15:00,2.12185,2.12185,2.12172,2.12181,1654223.0
2006-08-17 09:16:00,2.12183,2.12202,2.12182,2.12198,10437100.0
2006-08-17 09:17:00,2.12201,2.12234,2.12201,2.12234,315998.0
2006-08-17 09:18:00,2.12238,2.12246,2.12238,2.12246,143968.0
2006-08-17 09:19:00,2.12243,2.12258,2.12219,2.1222,7126723.0
2006-08-17 09:20:00,2.12226,2.12249,2.12221,2.12249,2030718.0
2006-08-17 09:21:00,2.12255,2.12298,2.12255,2.12298,5147667.0
2006-08-17 09:22:00,2.12309,2.12332,2.12296,2.12296,3117444.0
2006-08-17 09:23:00,2.12287,2.12292,2.12263,2.12264,1938729.0
2006-08-17 09:24:00,2.12258,2.12291,2.12258,2.12281,16301959.0
2006-08-17 09:25:00,2.12278,2.12284,2.12248,2.12283,2978809.0
2006-08-17 09:26:00,2.12284,2.12284,2.12257,2.12264,3625335.0
2006-08-17 09:27:00,2.12256,2.12256,2.1223,2.12232,5446745.0
2006-08-17 09:28:00,2.12232,2.12244,2.12232,2.12244,1904344.0
2006-08-17 09:29:00,2.12258,2.12281,2.12258,2.12275,5978111.0
2006-08-17 09:30:00,2.12272,2.12283,2.12271,2.12283,2988077.0
2006-08-17 09:31:00,2.12292,2.12324,2.12285,2.12324,3196725.0
2006-08-17 09:32:00,2.12322,2.12339,2.12322,2.12339,2507039.0
2006-08-17 09:33:00,2.12342,2.12371,2.12338,2.12359,17462964.0
2006-08-17 09:34:00,2.12359,2.12362,2.1235,2.12353,5712926.0
2006-08-17 09:35:00,2.12359,2.12359,2.1231,2.12336,16544936.0
2006-08-17 09:36:00,2.12341,2.12341,2.12302,2.12303,12626522.0
2006-08-17 09:37:00,2.12298,2.12298,2.12258,2.12265,4420339.0
2006-08-17 09:38:00,2.12248,2.1226,2.12238,2.1225,1995611.0
2006-08-17 09:39:00,2.12246,2.12246,2.12212,2.12212,4881519.0
2006-08-17 09:40:00,2.12213,2.12213,2.12175,2.12175,2571741.0
2006-08-17 09:41:00,2.12179,2.12224,2.12179,2.12224,4603107.0
2006-08-17 09:42:00,2.12233,2.12247,2.12226,2.12233,4577998.0
2006-08-17 09:43:00,2.12256,2.12267,2.12254,2.12258,1474358.0
2006-08-17 09:44:00,2.12238,2.12238,2.12215,2.12217,1415828.0
2006-08-17 09:45:00,2.12203,2.12226,2.122,2.12212,5578135.0
2006-08-17 09:46:00,2.12233,2.12242,2.12224,2.12232,5879358.0
2006-08-17 09:47:00,2.12232,2.12244,2.12232,2.12244,1036845.0
2006-08-17 09:48:00,2.12242,2.12242,2.1221,2.12211,3112378.0
2006-08-17 09:49:00,2.12194,2.12194,2.12176,2.12176,1525412.0
2006-08-17 09:50:00,2.12169,2.12174,2.12162,2.12169,7061252.0
2006-08-17 09:51:00,2.12192,2.12222,2.12192,2.12222,4958066.0
2006-08-17 09:52:00,2.12245,2.12253,2.12226,2.12226,4834768.0
2006-08-17 09:53:00,2.12233,2.12268,2.12233,2.12256,4398767.0
2006-08-17 09:54:00,2.1224,2.1224,2.12206,2.12214,1630414.0
2006-08-17 09:55:00,2.12204,2.12204,2.12175,2.12175,2036499.0
2006-08-17 09:56:00,2.12173,2.12175,2.1216,2.12169,14952664.0
2006-08-17 09:57:00,2.12189,2.12208,2.12189,2.12201,6003852.0
2006-08-17 09:58:00,2.12219,2.12242,2.12218,2.12233,5592104.0
2006-08-17 09:59:00,2.12241,2.1226,2.12229,2.1226,10869879.0
2006-08-17 10:00:00,2.12248,2.12263,2.12241,2.12241,9149149.0
2006-08-17 10:01:00,2.12249,2.12255,2.1224,2.12242,13713506.0
2006-08-17 10:02:00,2.12233,2.12233,2.12194,2.12196,5135115.0
2006-08-17 10:03:00,2.12198,2.12202,2.12179,2.12202,8816259.0
2006-08-17 10:04:00,2.12206,2.12222,2.12201,2.12208,4182787.0
2006-08-17 10:05:00,2.12206,2.12209,2.12179,2.12179,2881122.0
2006-08-17 10:06:00,2.12215,2.12228,2.12207,2.12222,2105665.0
2006-08-17 10:07:00,2.12203,2.12204,2.12185,2.12186,2373429.0
2006-08-17 10:08:00,2.12185,2.12206,2.12144,2.12206,14210675.0
2006-08-17 10:09:00,2.12202,2.12205,2.12192,2.12192,5091030.0
2006-08-17 10:10:00,2.12186,2.12196,2.12166,2.12196,12802357.0
2006-08-17 10:11:00,2.12198,2.12207,2.1219,2.12193,7006023.0
2006-08-17 10:12:00,2.12194,2.12196,2.12172,2.12172,5679657.0
2006-08-17 10:13:00,2.12152,2.12185,2.12152,2.12162,1734911.0
2006-08-17 10:14:00,2.12174,2.12204,2.12174,2.12204,1675965.0
2006-08-17 10:15:00,2.12215,2.12215,2.12201,2.12204,4424542.0
2006-08-17 10:16:00,2.12214,2.12229,2.1221,2.12229,4050961.0
2006-08-17 10:17:00,2.12226,2.12239,2.12226,2.12239,4200912.0
2006-08-17 10:18:00,2.12255,2.1227,2.12255,2.12269,8634101.0
2006-08-17 10:19:00,2.12269,2.12285,2.12269,2.12285,5482731.0
2006-08-17 10:20:00,2.12283,2.12283,2.12256,2.12256,2872596.0
2006-08-17 10:21:00,2.12263,2.12283,2.12263,2.12278,4412434.0
2006-08-17 10:22:00,2.12274,2.12274,2.1225,2.12255,1292207.0
2006-08-17 10:23:00,2.12267,2.12295,2.12258,2.12295,7581009.0
2006-08-17 10:24:00,2.12299,2.12359,2.12299,2.12359,12258051.0
2006-08-17 10:25:00,2.1236,2.1236,2.12308,2.12308,8078498.0
2006-08-17 10:26:00,2.12324,2.1234,2.12323,2.12337,4968007.0
2006-08-17 10:27:00,2.1233,2.12344,2.12314,2.12344,6321162.0
2006-08-17 10:28:00,2.1234,2.12343,2.12326,2.12332,6798102.0
2006-08-17 10:29:00,2.12334,2.12414,2.12334,2.12414,5436560.0
2006-08-17 10:30:00,2.12409,2.12409,2.12391,2.12391,3072751.0
2006-08-17 10:31:00,2.12381,2.12381,2.12325,2.1233,7973642.0
2006-08-17 10:32:00,2.12321,2.12321,2.12263,2.12263,5382645.0
2006-08-17 10:33:00,2.1226,2.1226,2.12201,2.12201,7617550.0
2006-08-17 10:34:00,2.12193,2.12193,2.12135,2.12135,795981.0
2006-08-17 10:35:00,2.12118,2.12118,2.12068,2.12071,1129534.0
2006-08-17 10:36:00,2.1206,2.1206,2.12021,2.12021,10309131.0
2006-08-17 10:37:00,2.12003,2.12003,2.11982,2.11988,1424243.0
2006-08-17 10:38:00,2.11997,2.12048,2.11997,2.12048,13310568.0
2006-08-17 10:39:00,2.12043,2.12044,2.12026,2.12026,13256374.0
2006-08-17 10:40:00,2.12002,2.12002,2.11971,2.11976,8797694.0
2006-08-17 10:41:00,2.11964,2.11969,2.11942,2.11969,1149768.0
2006-08-17 10:42:00,2.11989,2.12007,2.11985,2.12005,2262754.0
2006-08-17 10:43:00,2.11991,2.12029,2.11991,2.12019,4154787.0
2006-08-17 10:44:00,2.12033,2.12061,2.12033,2.1206,4616534.0
2006-08-17 10:45:00,2.12065,2.12079,2.12052,2.12052,13758286.0
2006-08-17 10:46:00,2.12036,2.12036,2.11994,2.11994,5182647.0
2006-08-17 10:47:00,2.11998,2.11998,2.11971,2.11971,9592003.0
2006-08-17 10:48:00,2.11969,2.11973,2.11956,2.11956,3249988.0
2006-08-17 10:49:00,2.11956,2.11956,2.11912,2.11912,15548321.0
2006-08-17 10:50:00,2.11922,2.11972,2.11922,2.11972,7398763.0
2006-08-17 10:51:00,2.11989,2.12017,2.11864,2.12013,12382199.0
2006-08-17 10:52:00,2.12002,2.12002,2.11981,2.11995,2267839.0
2006-08-17 10:53:00,2.11986,2.11988,2.11979,2.11979,1834909.0
2006-08-17 10:54:00,2.11967,2.11987,2.11967,2.11987,343444.0
2006-08-17 10:55:00,2.11981,2.11981,2.11966,2.11966,1367126.0
2006-08-17 10:56:00,2.11967,2.11967,2.11959,2.11959,8740642.0
2006-08-17 10:57:00,2.11948,2.1197,2.11948,2.1197,7724998.0
2006-08-17 10:58:00,2.11965,2.11965,2.11941,2.11962,2436993.0
2006-08-17 10:59:00,2.11981,2.12043,2.11981,2.12043,12160876.0
2006-08-17 11:00:00,2.12033,2.12033,2.12008,2.12008,1304074.0
2006-08-17 11:01:00,2.12005,2.12019,2.11981,2.11982,14886470.0
2006-08-17 11:02:00,2.11983,2.11993,2.11974,2.11993,760898.0
2006-08-17 11:03:00,2.12002,2.12007,2.11986,2.11994,4700290.0
2006-08-17 11:04:00,2.11989,2.11989,2.11976,2.11987,26279389.0
2006-08-17 11:05:00,2.12003,2.12005,2.11999,2.12,8205660.0
2006-08-17 11:06:00,2.11984,2.11984,2.11933,2.11933,5958048.0
2006-08-17 11:07:00,2.11933,2.11942,2.11933,2.11936,4082220.0
2006-08-17 11:08:00,2.11943,2.11943,2.11916,2.11916,11257590.0
2006-08-17 11:09:00,2.1191,2.1191,2.11864,2.11889,4494391.0
2006-08-17 11:10:00,2.11902,2.11905,2.1189,2.11903,9977422.0
2006-08-17 11:11:00,2.11925,2.11972,2.11925,2.11972,5925212.0
2006-08-17 11:12:00,2.11971,2.11971,2.11946,2.11947,1777277.0
2006-08-17 11:13:00,2.11945,2.11945,2.11904,2.11904,6183800.0
2006-08-17 11:14:00,2.11889,2.11889,2.11852,2.11852,2223106.0
2006-08-17 11:15:00,2.11842,2.11876,2.11842,2.11876,7322485.0
2006-08-17 11:16:00,2.11865,2.11884,2.11865,2.11881,788439.0
2006-08-17 11:17:00,2.11884,2.11884,2.11861,2.11874,1097222.0
2006-08-17 11:18:00,2.11865,2.1188,2.11857,2.1186,1652838.0
2006-08-17 11:19:00,2.11893,2.11927,2.11893,2.11927,8198052.0
2006-08-17 11:20:00,2.11929,2.11937,2.11929,2.11937,9265480.0
2006-08-17 11:21:00,2.11935,2.11935,2.11899,2.11906,16812292.0
2006-08-17 11:22:00,2.11903,2.11907,2.1189,2.11903,1463768.0
2006-08-17 11:23:00,2.1191,2.11915,2.11897,2.11897,1543084.0
2006-08-17 11:24:00,2.11883,2.11914,2.11883,2.11914,1311754.0
2006-08-17 11:26:00,2.11931,2.11938,2.11889,2.11937,11681250.0
2006-08-17 11:27:00,2.11932,2.11942,2.11925,2.11942,4387319.0
2006-08-17 11:28:00,2.11944,2.11946,2.11936,2.11944,4395976.0
2006-08-17 11:29:00,2.1194,2.11946,2.11934,2.11942,5107181.0
2006-08-17 11:30:00,2.11953,2.11968,2.11943,2.11968,2461966.0
2006-08-17 11:31:00,2.11988,2.11997,2.11984,2.11996,14289171.0
2006-08-17 11:32:00,2.11989,2.1202,2.11989,2.1202,11927484.0
2006-08-17 11:33:00,2.12019,2.12019,2.11994,2.11994,5215506.0
2006-08-17 11:34:00,2.11988,2.11988,2.11969,2.11981,1649168.0
2006-08-17 11:35:00,2.11984,2.11997,2.11979,2.11997,2226004.0
2006-08-17 11:36:00,2.11985,2.11985,2.11961,2.11961,2492633.0
2006-08-17 11:38:00,2.11953,2.11953,2.1192,2.11951,4049459.0
2006-08-17 11:39:00,2.11946,2.11979,2.11946,2.11979,3163367.0
2006-08-17 11:40:00,2.11978,2.11978,2.1195,2.1195,4440560.0
2006-08-17 11:41:00,2.11946,2.11946,2.11913,2.11922,6380595.0
2006-08-17 11:43:00,2.11922,2.11922,2.11893,2.11903,2016516.0
2006-08-17 11:44:00,2.11906,2.11926,2.11906,2.11926,10156300.0
2006-08-17 11:45:00,2.1193,2.11956,2.1193,2.11956,13429250.0
2006-08-17 11:46:00,2.1197,2.11996,2.1197,2.11996,8408363.0
2006-08-17 11:47:00,2.12001,2.12012,2.11984,2.11984,2455441.0
2006-08-17 11:48:00,2.11969,2.11979,2.11965,2.11966,3354338.0
2006-08-17 11:49:00,2.11975,2.11992,2.11966,2.11992,1818475.0
2006-08-17 11:50:00,2.11996,2.12004,2.11981,2.11997,13974494.0
2006-08-17 11:51:00,2.11991,2.11991,2.11954,2.11971,3659344.0
2006-08-17 11:52:00,2.11978,2.11998,2.11973,2.11998,11796899.0
2006-08-17 11:53:00,2.12002,2.12003,2.11993,2.11993,10134445.0
2006-08-17 11:54:00,2.11998,2.12004,2.11977,2.11977,15593798.0
2006-08-17 11:55:00,2.11958,2.11964,2.11935,2.11959,4128788.0
2006-08-17 11:56:00,2.11968,2.12003,2.11968,2.11998,1320628.0
2006-08-17 11:57:00,2.12,2.1201,2.11972,2.12006,6481883.0
2006-08-17 11:58:00,2.11996,2.12011,2.11988,2.12011,5780116.0
2006-08-17 11:59:00,2.12008,2.12011,2.11992,2.12005,9660152.0
2006-08-17 12:00:00,2.11999,2.12054,2.11999,2.12054,5538621.0
2006-08-17 12:01:00,2.12046,2.12046,2.12004,2.12004,4134179.0
2006-08-17 12:02:00,2.12023,2.12053,2.12023,2.12053,5047399.0
2006-08-17 12:03:00,2.12067,2.12067,2.12038,2.12038,3575402.0
2006-08-17 12:04:00,2.12047,2.12047,2.12029,2.12043,10446950.0
2006-08-17 12:05:00,2.12041,2.12054,2.12039,2.12039,23056435.0
2006-08-17 12:07:00,2.12057,2.12058,2.12045,2.12045,2479782.0
2006-08-17 12:08:00,2.12035,2.12056,2.1203,2.12047,12561540.0
2006-08-17 12:09:00,2.12057,2.12067,2.12047,2.12047,1958958.0
2006-08-17 12:10:00,2.12043,2.1205,2.12016,2.12016,1334773.0
2006-08-17 12:11:00,2.12018,2.12027,2.12013,2.12026,1969863.0
2006-08-17 12:12:00,2.1203,2.12041,2.12022,2.12026,10553235.0
2006-08-17 12:13:00,2.12017,2.12036,2.12016,2.12016,13195085.0
2006-08-17 12:14:00,2.12012,2.12017,2.12004,2.12004,4125555.0
2006-08-17 12:15:00,2.12,2.1201,2.12,2.12002,7396890.0
2006-08-17 12:16:00,2.12012,2.12041,2.12012,2.12023,8079139.0
2006-08-17 12:17:00,2.12019,2.12042,2.12019,2.12042,2105021.0
2006-08-17 12:19:00,2.12043,2.12054,2.1201,2.12054,8821423.0
2006-08-17 12:20:00,2.12058,2.12058,2.12048,2.12049,839687.0
2006-08-17 12:21:00,2.12039,2.12039,2.12,2.12,6703562.0
2006-08-17 12:22:00,2.12008,2.12021,2.12,2.12,1610415.0
2006-08-17 12:23:00,2.1201,2.1201,2.11995,2.11995,2114871.0
2006-08-17 12:24:00,2.11997,2.11997,2.11983,2.11996,3085055.0
2006-08-17 12:25:00,2.12002,2.12004,2.1198,2.1198,17063411.0
2006-08-17 12:26:00,2.11973,2.11975,2.1197,2.1197,8166344.0
2006-08-17 12:27:00,2.11976,2.11993,2.11971,2.11993,13472716.0
2006-08-17 12:28:00,2.12004,2.12013,2.12004,2.12013,468947.0
2006-08-17 12:29:00,2.12021,2.12021,2.12011,2.12011,6858135.0
2006-08-17 12:30:00,2.12011,2.12012,2.11869,2.11997,1624404.0
2006-08-17 12:31:00,2.11995,2.12013,2.11995,2.12013,19652683.0
2006-08-17 12:32:00,2.12022,2.12036,2.12015,2.12019,8139869.0
2006-08-17 12:33:00,2.12038,2.12048,2.12034,2.1204,6219035.0
2006-08-17 12:34:00,2.12029,2.12044,2.12029,2.12044,2367343.0
2006-08-17 12:35:00,2.12041,2.12069,2.12041,2.12066,6954854.0
2006-08-17 12:36:00,2.12069,2.12099,2.12069,2.12086,817978.0
2006-08-17 12:37:00,2.12088,2.12107,2.12084,2.12101,4634746.0
2006-08-17 12:38:00,2.12098,2.121,2.12079,2.12079,18274945.0
2006-08-17 12:39:00,2.12078,2.12079,2.1207,2.12079,1604263.0
2006-08-17 12:40:00,2.12077,2.12102,2.12075,2.12102,1937578.0
2006-08-17 12:41:00,2.12072,2.12072,2.12054,2.12067,5239568.0
2006-08-17 12:42:00,2.12058,2.12059,2.12046,2.12059,1421550.0
2006-08-17 12:43:00,2.12054,2.12054,2.11982,2.11982,14252144.0
2006-08-17 12:44:00,2.11983,2.11985,2.11965,2.11976,1423328.0
2006-08-17 12:45:00,2.11998,2.12034,2.11998,2.12005,11159523.0
2006-08-17 12:46:00,2.11979,2.11979,2.11936,2.11936,4366448.0
2006-08-17 12:47:00,2.11935,2.11945,2.11917,2.11945,2402836.0
2006-08-17 12:48:00,2.11951,2.11976,2.11947,2.1197,29015818.0
2006-08-17 12:49:00,2.11986,2.12008,2.11974,2.11974,15148210.0
2006-08-17 12:50:00,2.11955,2.11955,2.11947,2.11947,353729.0
2006-08-17 12:51:00,2.11949,2.12005,2.11949,2.12005,1788615.0
2006-08-17 12:52:00,2.12013,2.12024,2.12009,2.12023,1718442.0
2006-08-17 12:53:00,2.12018,2.12018,2.11987,2.11987,1186136.0
2006-08-17 12:54:00,2.11982,2.11982,2.11943,2.11943,6696765.0
2006-08-17 12:55:00,2.11932,2.11932,2.1189,2.1189,17654919.0
2006-08-17 12:56:00,2.11888,2.11891,2.11854,2.11854,2749480.0
2006-08-17 12:57:00,2.11844,2.11844,2.11752,2.11752,5420092.0
2006-08-17 12:58:00,2.11745,2.11774,2.11727,2.11774,5100919.0
2006-08-17 12:59:00,2.11769,2.11769,2.11732,2.11732,4852227.0
2006-08-17 13:00:00,2.11726,2.11728,2.11704,2.11704,3835887.0
2006-08-17 13:01:00,2.11701,2.11701,2.11684,2.11684,2798566.0
2006-08-17 13:02:00,2.11681,2.11681,2.11642,2.11642,6197882.0
2006-08-17 13:03:00,2.1164,2.11643,2.11619,2.11633,2941659.0
2006-08-17 13:04:00,2.11632,2.1165,2.11632,2.11636,1672905.0
2006-08-17 13:05:00,2.11662,2.11684,2.1166,2.11663,1079720.0
2006-08-17 13:06:00,2.11678,2.11692,2.1167,2.11692,3415989.0
2006-08-17 13:07:00,2.11698,2.11724,2.11696,2.11715,1494409.0
2006-08-17 13:08:00,2.11694,2.11711,2.11673,2.11673,2705644.0
2006-08-17 13:09:00,2.11669,2.11669,2.11636,2.11637,1448840.0
2006-08-17 13:10:00,2.11614,2.11622,2.11613,2.11622,4304393.0
2006-08-17 13:11:00,2.11621,2.11632,2.11621,2.11623,6925675.0
2006-08-17 13:12:00,2.11604,2.11604,2.1157,2.11584,1946965.0
2006-08-17 13:13:00,2.11603,2.11629,2.11603,2.11615,5742280.0
2006-08-17 13:14:00,2.11614,2.11623,2.11594,2.11618,4442526.0
2006-08-17 13:15:00,2.11626,2.11661,2.11611,2.11634,12103564.0
2006-08-17 13:16:00,2.11634,2.11637,2.11624,2.11637,3107508.0
2006-08-17 13:17:00,2.11635,2.11635,2.11609,2.11609,12171771.0
2006-08-17 13:18:00,2.11589,2.11589,2.11537,2.11553,12586557.0
2006-08-17 13:19:00,2.1155,2.1155,2.11508,2.11542,2113182.0
2006-08-17 13:20:00,2.11549,2.11563,2.11537,2.11563,911704.0
2006-08-17 13:21:00,2.11567,2.11605,2.1156,2.11605,10104636.0
2006-08-17 13:22:00,2.11631,2.11633,2.11621,2.11625,19417512.0
2006-08-17 13:23:00,2.11627,2.11633,2.11614,2.11633,1457379.0
2006-08-17 13:24:00,2.11625,2.11659,2.11625,2.11659,12088581.0
2006-08-17 13:25:00,2.11665,2.11677,2.11655,2.11677,9006074.0
2006-08-17 13:26:00,2.1166,2.11709,2.1166,2.11709,4098450.0
2006-08-17 13:27:00,2.117,2.11739,2.117,2.11739,2054341.0
2006-08-17 13:28:00,2.11746,2.1177,2.11746,2.1177,2127094.0
2006-08-17 13:29:00,2.11748,2.1176,2.11722,2.11755,5188912.0
2006-08-17 13:30:00,2.11752,2.11765,2.11749,2.11763,5445426.0
2006-08-17 13:31:00,2.1176,2.1176,2.11746,2.11746,6282224.0
2006-08-17 13:32:00,2.11743,2.11752,2.1173,2.11737,7376629.0
2006-08-17 13:33:00,2.11745,2.11745,2.11717,2.11721,14211393.0
2006-08-17 13:34:00,2.11723,2.11728,2.11721,2.11728,2047620.0
2006-08-17 13:35:00,2.11729,2.11742,2.11587,2.11734,1661901.0
2006-08-17 13:36:00,2.11742,2.11777,2.11742,2.11777,15594453.0
2006-08-17 13:37:00,2.1177,2.11784,2.11764,2.11764,28575817.0
2006-08-17 13:38:00,2.11753,2.11753,2.11743,2.11749,6124176.0
2006-08-17 13:39:00,2.11752,2.11752,2.1173,2.11749,9787688.0
2006-08-17 13:40:00,2.1175,2.11759,2.1175,2.11759,210427.0
2006-08-17 13:41:00,2.11755,2.11756,2.11739,2.11744,3452751.0
2006-08-17 13:42:00,2.11725,2.11728,2.11721,2.11723,3009191.0
2006-08-17 13:43:00,2.11724,2.11736,2.11724,2.1173,4663499.0
2006-08-17 13:44:00,2.11725,2.11725,2.11707,2.11707,5280232.0
2006-08-17 13:45:00,2.1172,2.1172,2.11699,2.11704,13443416.0
2006-08-17 13:46:00,2.11706,2.11744,2.11706,2.11743,3175624.0
2006-08-17 13:47:00,2.11765,2.11781,2.11761,2.11775,2073723.0
2006-08-17 13:48:00,2.11773,2.11775,2.11757,2.11757,2246165.0
2006-08-17 13:49:00,2.11745,2.11745,2.11738,2.11745,12323789.0
2006-08-17 13:50:00,2.11752,2.11759,2.11739,2.11739,3018925.0
2006-08-17 13:51:00,2.11745,2.11752,2.11743,2.11752,8404288.0
2006-08-17 13:52:00,2.11754,2.11754,2.11734,2.11734,9024082.0
2006-08-17 13:53:00,2.11715,2.11733,2.11715,2.11718,2314286.0
2006-08-17 13:54:00,2.11698,2.11734,2.11698,2.11734,2996023.0
2006-08-17 13:55:00,2.11752,2.11769,2.11752,2.11769,10263862.0
2006-08-17 13:56:00,2.11775,2.11777,2.11768,2.1177,2938791.0
2006-08-17 13:57:00,2.11784,2.11788,2.11782,2.11788,499175.0
2006-08-17 13:58:00,2.11782,2.11791,2.11782,2.1179,7888787.0
2006-08-17 13:59:00,2.11797,2.11807,2.11797,2.11806,4945622.0
2006-08-17 14:00:00,2.1179,2.11803,2.11772,2.1179,2335847.0
2006-08-17 14:01:00,2.11792,2.11803,2.11784,2.11803,4207718.0
2006-08-17 14:02:00,2.11794,2.11794,2.11764,2.11764,2068434.0
2006-08-17 14:03:00,2.11758,2.11758,2.11753,2.11754,1897552.0
2006-08-17 14:04:00,2.11763,2.11763,2.11751,2.11753,5898631.0
2006-08-17 14:05:00,2.11741,2.11745,2.11737,2.11742,7157512.0
2006-08-17 14:06:00,2.11747,2.1175,2.11731,2.1174,2163609.0
2006-08-17 14:07:00,2.11739,2.11752,2.11727,2.11752,20762483.0
2006-08-17 14:08:00,2.11755,2.11783,2.11755,2.11783,3562349.0
2006-08-17 14:09:00,2.11792,2.11809,2.11787,2.11809,1840506.0
2006-08-17 14:10:00,2.11803,2.11813,2.11803,2.11813,821060.0
2006-08-17 14:11:00,2.11799,2.11803,2.11793,2.11793,6975105.0
2006-08-17 14:12:00,2.11802,2.11809,2.11802,2.11806,1428282.0
2006-08-17 14:13:00,2.11795,2.11814,2.11795,2.11807,6302345.0
2006-08-17 14:14:00,2.118,2.11801,2.1179,2.11793,2512643.0
2006-08-17 14:15:00,2.11784,2.11784,2.11738,2.11738,11166778.0
2006-08-17 14:16:00,2.11721,2.11727,2.1172,2.11723,20983083.0
2006-08-17 14:17:00,2.117,2.11709,2.1168,2.1168,2114714.0
2006-08-17 14:18:00,2.11667,2.11667,2.1163,2.11636,7788665.0
2006-08-17 14:19:00,2.11648,2.11666,2.11615,2.11647,27093112.0
2006-08-17 14:20:00,2.1163,2.1163,2.11602,2.11602,1107313.0
2006-08-17 14:21:00,2.11606,2.11606,2.11578,2.1158,14868080.0
2006-08-17 14:22:00,2.11576,2.11576,2.11555,2.11569,1499937.0
2006-08-17 14:23:00,2.11567,2.11588,2.11566,2.11566,2771391.0
2006-08-17 14:24:00,2.11573,2.11588,2.11573,2.11579,6757040.0
2006-08-17 14:25:00,2.11573,2.11573,2.11551,2.11551,7815995.0
2006-08-17 14:26:00,2.11552,2.11577,2.11552,2.11569,3504614.0
2006-08-17 14:27:00,2.11572,2.11605,2.11566,2.11566,4070419.0
2006-08-17 14:28:00,2.11579,2.11584,2.11436,2.11576,3603971.0
2006-08-17 14:29:00,2.1158,2.11609,2.1158,2.11609,14802910.0
2006-08-17 14:30:00,2.11622,2.11684,2.11622,2.11684,8538784.0
2006-08-17 14:31:00,2.11691,2.1173,2.11691,2.1173,5208473.0
2006-08-17 14:32:00,2.11729,2.11733,2.11707,2.11716,5588339.0
2006-08-17 14:33:00,2.11706,2.11764,2.11706,2.11753,4988134.0
2006-08-17 14:34:00,2.1177,2.11808,2.1177,2.11808,3671553.0
2006-08-17 14:35:00,2.11816,2.11838,2.1181,2.11838,8194840.0
2006-08-17 14:36:00,2.11841,2.11844,2.11828,2.11837,1344490.0
2006-08-17 14:37:00,2.11819,2.11826,2.11782,2.11782,2434774.0
2006-08-17 14:38:00,2.11764,2.11764,2.11733,2.11735,656398.0
2006-08-17 14:39:00,2.11736,2.11755,2.1171,2.1171,4525019.0
2006-08-17 14:40:00,2.11713,2.11713,2.11699,2.11703,4463903.0
2006-08-17 14:41:00,2.11693,2.11693,2.11646,2.11646,2674893.0
2006-08-17 14:42:00,2.11618,2.11642,2.11598,2.11642,17790479.0
2006-08-17 14:43:00,2.11649,2.1166,2.11631,2.11631,8865037.0
2006-08-17 14:44:00,2.1164,2.11647,2.11632,2.11647,1709874.0
2006-08-17 14:45:00,2.11646,2.11682,2.11646,2.11682,2984952.0
2006-08-17 14:46:00,2.11685,2.11732,2.11685,2.11732,7641084.0
2006-08-17 14:47:00,2.11732,2.11732,2.11715,2.11721,7271279.0
2006-08-17 14:48:00,2.11714,2.11723,2.11711,2.11714,2129124.0
2006-08-17 14:49:00,2.11698,2.11698,2.11647,2.11647,5212753.0
2006-08-17 14:50:00,2.11627,2.11627,2.11591,2.11591,2674744.0
2006-08-17 14:51:00,2.11594,2.11607,2.11574,2.1159,1150252.0
2006-08-17 14:52:00,2.11586,2.11586,2.11569,2.11569,1968491.0
2006-08-17 14:53:00,2.11585,2.11585,2.11562,2.11563,1545854.0
2006-08-17 14:54:00,2.11543,2.11564,2.11543,2.11564,4028287.0
2006-08-17 14:55:00,2.11578,2.11596,2.11571,2.11571,6805827.0
2006-08-17 14:56:00,2.11588,2.11631,2.11588,2.11631,9518424.0
2006-08-17 14:57:00,2.1164,2.11641,2.1163,2.1163,2494163.0
2006-08-17 14:58:00,2.11636,2.11636,2.11614,2.11625,3736314.0
2006-08-17 14:59:00,2.11639,2.11671,2.11635,2.11635,11298238.0
2006-08-17 15:00:00,2.11622,2.1163,2.11609,2.11609,2592702.0
2006-08-17 15:01:00,2.11608,2.1161,2.11569,2.11582,12239499.0
2006-08-17 15:02:00,2.11573,2.11573,2.11539,2.11559,10091357.0
2006-08-17 15:03:00,2.11564,2.11572,2.11539,2.11563,18795484.0
2006-08-17 15:04:00,2.11552,2.11566,2.11547,2.11547,3367589.0
2006-08-17 15:05:00,2.1154,2.1154,2.11493,2.11493,2890090.0
2006-08-17 15:06:00,2.11496,2.11503,2.11485,2.11485,8472828.0
2006-08-17 15:07:00,2.1149,2.11505,2.1148,2.1148,2320842.0
2006-08-17 15:08:00,2.11481,2.11489,2.11481,2.11482,1541311.0
2006-08-17 15:09:00,2.11467,2.11479,2.11451,2.11451,6308596.0
2006-08-17 15:10:00,2.11446,2.11486,2.11444,2.11486,13843043.0
2006-08-17 15:11:00,2.11495,2.11507,2.11495,2.11507,241587.0
2006-08-17 15:12:00,2.11529,2.11536,2.11521,2.11534,2993791.0
2006-08-17 15:13:00,2.11535,2.11574,2.11535,2.11555,939592.0
2006-08-17 15:14:00,2.11549,2.11561,2.11542,2.11542,3038658.0
2006-08-17 15:15:00,2.11519,2.11519,2.11487,2.11487,3982304.0
2006-08-17 15:16:00,2.11479,2.11479,2.11452,2.11462,1530390.0
2006-08-17 15:17:00,2.1148,2.11492,2.11475,2.11476,1470067.0
2006-08-17 15:18:00,2.11469,2.11494,2.11465,2.11494,4829196.0
2006-08-17 15:19:00,2.1149,2.1149,2.11458,2.11482,3758460.0
2006-08-17 15:20:00,2.1147,2.1147,2.11444,2.11444,3988479.0
2006-08-17 15:21:00,2.11465,2.11505,2.11464,2.11505,7392345.0
2006-08-17 15:22:00,2.11529,2.1157,2.11529,2.11564,2335669.0
2006-08-17 15:23:00,2.1159,2.11603,2.1159,2.11595,1830127.0
2006-08-17 15:24:00,2.11598,2.11614,2.11598,2.11606,22339564.0
2006-08-17 15:25:00,2.11631,2.11667,2.11631,2.11666,7226133.0
2006-08-17 15:26:00,2.11672,2.1171,2.11672,2.1171,3485512.0
2006-08-17 15:27:00,2.11708,2.11726,2.11702,2.11725,8101852.0
2006-08-17 15:28:00,2.11723,2.11723,2.11668,2.11668,846054.0
2006-08-17 15:29:00,2.11671,2.11671,2.11649,2.11649,1212304.0
2006-08-17 15:30:00,2.11648,2.1165,2.11624,2.1165,3198070.0
2006-08-17 15:31:00,2.11651,2.11671,2.11651,2.11654,7763593.0
2006-08-17 15:32:00,2.11671,2.11698,2.11671,2.11694,4570861.0
2006-08-17 15:33:00,2.11694,2.11695,2.11687,2.11687,3459172.0
2006-08-17 15:34:00,2.11679,2.11679,2.11639,2.11675,16178592.0
2006-08-17 15:35:00,2.11676,2.11677,2.11651,2.11651,3303408.0
2006-08-17 15:36:00,2.11659,2.11659,2.11636,2.11636,2483770.0
2006-08-17 15:37:00,2.1163,2.11661,2.1163,2.11661,14269292.0
2006-08-17 15:39:00,2.1166,2.1166,2.11637,2.11642,17356576.0
2006-08-17 15:40:00,2.11626,2.11626,2.11605,2.11605,4250490.0
2006-08-17 15:41:00,2.11598,2.11598,2.1158,2.11588,17239689.0
2006-08-17 15:42:00,2.11594,2.11599,2.11575,2.11596,4278434.0
2006-08-17 15:43:00,2.11597,2.11597,2.11567,2.11567,15285681.0
2006-08-17 15:44:00,2.11575,2.11586,2.11575,2.11586,2450940.0
2006-08-17 15:46:00,2.11592,2.11592,2.11578,2.11585,3800868.0
2006-08-17 15:47:00,2.11593,2.11593,2.11571,2.11574,5615334.0
2006-08-17 15:48:00,2.11563,2.11563,2.11534,2.11534,8283694.0
2006-08-17 15:49:00,2.11516,2.11538,2.1151,2.11538,7648421.0
2006-08-17 15:50:00,2.11536,2.11538,2.11495,2.11495,6571502.0
2006-08-17 15:51:00,2.11487,2.11501,2.11485,2.11501,83753.0
2006-08-17 15:52:00,2.11497,2.11497,2.11474,2.11488,8231832.0
2006-08-17 15:53:00,2.11474,2.115,2.11474,2.11491,10239298.0
2006-08-17 15:54:00,2.11501,2.11512,2.11487,2.11502,5773141.0
2006-08-17 15:55:00,2.11505,2.11525,2.11505,2.11521,4076947.0
2006-08-17 15:56:00,2.11526,2.11526,2.11505,2.11505,3803599.0
2006-08-17 15:57:00,2.11517,2.11517,2.11499,2.11499,8926253.0
2006-08-17 15:58:00,2.11503,2.11524,2.11494,2.11524,2289789.0
2006-08-17 15:59:00,2.11529,2.1156,2.11529,2.1156,8625810.0
2006-08-17 16:00:00,2.11544,2.11566,2.11529,2.11552,7599332.0
2006-08-17 16:01:00,2.11541,2.11541,2.11516,2.11516,4623249.0
2006-08-17 16:02:00,2.11495,2.11536,2.11463,2.11536,1031601.0
2006-08-17 16:03:00,2.1152,2.11538,2.11514,2.1152,6814492.0
2006-08-17 16:04:00,2.11524,2.11546,2.11522,2.11546,2238876.0
2006-08-17 16:05:00,2.11536,2.11536,2.11495,2.11495,19765141.0
2006-08-17 16:06:00,2.11476,2.11476,2.11431,2.11431,3897565.0
2006-08-17 16:07:00,2.11437,2.11441,2.11429,2.11436,13215106.0
2006-08-17 16:08:00,2.11428,2.11428,2.11383,2.11383,1579989.0
2006-08-17 16:09:00,2.11383,2.11394,2.11364,2.11364,9763409.0
2006-08-17 16:10:00,2.11355,2.1136,2.11349,2.11349,2037959.0
2006-08-17 16:11:00,2.11349,2.11358,2.11336,2.11336,1324370.0
2006-08-17 16:12:00,2.11333,2.11349,2.11333,2.11349,10785519.0
2006-08-17 16:13:00,2.11343,2.11355,2.11342,2.11355,8308363.0
2006-08-17 16:14:00,2.11356,2.11367,2.11349,2.11367,5334039.0
2006-08-17 16:15:00,2.11384,2.11424,2.11384,2.11424,3995295.0
2006-08-17 16:16:00,2.11421,2.11421,2.11396,2.11413,3922123.0
2006-08-17 16:17:00,2.11428,2.11438,2.1142,2.1142,10777756.0
2006-08-17 16:18:00,2.11436,2.11458,2.11436,2.11458,10950543.0
2006-08-17 16:19:00,2.11463,2.11467,2.11449,2.1146,3304485.0
2006-08-17 16:20:00,2.11463,2.11482,2.11463,2.11479,5496491.0
2006-08-17 16:21:00,2.11474,2.11481,2.11469,2.11476,2940685.0
2006-08-17 16:22:00,2.11492,2.11497,2.1148,2.11497,5192527.0
2006-08-17 16:23:00,2.11498,2.11508,2.11492,2.11507,3153105.0
2006-08-17 16:24:00,2.11503,2.11503,2.11473,2.11496,1163110.0
2006-08-17 16:25:00,2.1148,2.1148,2.11448,2.11448,4100445.0
2006-08-17 16:26:00,2.11448,2.11455,2.1144,2.11444,17682597.0
2006-08-17 16:27:00,2.11454,2.11479,2.11454,2.11479,3429482.0
2006-08-17 16:28:00,2.11463,2.11476,2.11463,2.11467,1699704.0
2006-08-17 16:29:00,2.11458,2.11463,2.11423,2.11458,19017835.0
2006-08-17 16:30:00,2.1146,2.11468,2.1146,2.11468,1412313.0
2006-08-17 16:31:00,2.11461,2.11556,2.11461,2.11544,7349055.0
2006-08-17 16:32:00,2.11551,2.11559,2.11548,2.11559,9242278.0
2006-08-17 16:33:00,2.11566,2.11582,2.11566,2.11582,788299.0
2006-08-17 16:34:00,2.11595,2.11595,2.11557,2.11557,23638427.0
2006-08-17 16:35:00,2.1155,2.11561,2.11531,2.11531,3518002.0
2006-08-17 16:36:00,2.11534,2.11542,2.11525,2.11538,1136498.0
2006-08-17 16:37:00,2.11535,2.11535,2.1149,2.115,1354286.0
2006-08-17 16:38:00,2.11494,2.11496,2.11477,2.11496,1373651.0
2006-08-17 16:39:00,2.115,2.1151,2.1149,2.1151,2971202.0
2006-08-17 16:40:00,2.11512,2.11514,2.11507,2.11507,5614588.0
2006-08-17 16:41:00,2.11511,2.11536,2.11505,2.11536,11119253.0
2006-08-17 16:42:00,2.11533,2.11535,2.11514,2.11514,3407687.0
2006-08-17 16:43:00,2.11517,2.11517,2.11502,2.11504,625566.0
2006-08-17 16:44:00,2.11502,2.11523,2.11502,2.11522,6089335.0
2006-08-17 16:45:00,2.11513,2.11519,2.1149,2.1149,8134823.0
2006-08-17 16:46:00,2.11496,2.11496,2.11465,2.11474,4313532.0
2006-08-17 16:47:00,2.11454,2.11496,2.11454,2.11496,1326386.0
2006-08-17 16:48:00,2.11511,2.11527,2.11511,2.11527,4258979.0
2006-08-17 16:49:00,2.11536,2.11542,2.11526,2.11527,325723.0
2006-08-17 16:50:00,2.11516,2.11516,2.11459,2.11459,5040004.0
2006-08-17 16:51:00,2.11439,2.11439,2.11388,2.11388,1842579.0
2006-08-17 16:52:00,2.11387,2.11387,2.11364,2.11372,22903611.0
2006-08-17 16:53:00,2.11358,2.11374,2.11357,2.11357,2296782.0
2006-08-17 16:54:00,2.11372,2.1139,2.11365,2.1139,3945887.0
2006-08-17 16:55:00,2.11402,2.11435,2.11402,2.11429,3172022.0
2006-08-17 16:56:00,2.11425,2.11454,2.11425,2.1144,12642925.0
2006-08-17 16:57:00,2.11448,2.1145,2.1144,2.1144,3477785.0
2006-08-17 16:58:00,2.11426,2.11426,2.11385,2.11385,1056937.0
2006-08-17 16:59:00,2.11384,2.11394,2.11369,2.11394,12947477.0
2006-08-17 17:00:00,2.11394,2.11421,2.11391,2.11421,3770989.0
2006-08-17 17:01:00,2.11433,2.11459,2.11433,2.11459,350090.0
2006-08-17 17:02:00,2.11463,2.11485,2.11463,2.11483,7975441.0
2006-08-17 17:03:00,2.1149,2.11519,2.1149,2.11519,8689352.0
2006-08-17 17:04:00,2.11533,2.11568,2.11528,2.11568,11532508.0
2006-08-17 17:05:00,2.11582,2.11602,2.11582,2.11602,10689472.0
2006-08-17 17:06:00,2.11578,2.11578,2.11549,2.11551,1894868.0
2006-08-17 17:07:00,2.11546,2.11568,2.11542,2.11568,2949777.0
2006-08-17 17:08:00,2.11578,2.11587,2.11573,2.11579,4223590.0
2006-08-17 17:09:00,2.11576,2.11588,2.1156,2.1156,3320987.0
2006-08-17 17:10:00,2.11571,2.11579,2.11568,2.11571,12487874.0
2006-08-17 17:11:00,2.11572,2.11572,2.11529,2.11529,334434.0
2006-08-17 17:12:00,2.11534,2.11535,2.11519,2.11525,7454926.0
2006-08-17 17:13:00,2.11529,2.11529,2.11461,2.11461,3194885.0
2006-08-17 17:14:00,2.11451,2.11451,2.11432,2.11432,4924798.0
2006-08-17 17:15:00,2.11457,2.11467,2.11445,2.11467,2494357.0
2006-08-17 17:16:00,2.11484,2.11504,2.11479,2.11504,865504.0
2006-08-17 17:17:00,2.11501,2.11501,2.11473,2.11473,6647910.0
2006-08-17 17:18:00,2.11497,2.11514,2.11489,2.11489,8664090.0
2006-08-17 17:19:00,2.11495,2.11499,2.11484,2.11493,3209467.0
2006-08-17 17:20:00,2.11483,2.11483,2.11456,2.11456,1829913.0
2006-08-17 17:21:00,2.11455,2.11455,2.1144,2.1144,1018454.0
2006-08-17 17:22:00,2.11429,2.11434,2.11427,2.11427,1222005.0
2006-08-17 17:23:00,2.11425,2.11425,2.11407,2.11407,1648251.0
2006-08-17 17:24:00,2.11406,2.11417,2.11387,2.11417,3446859.0
2006-08-17 17:25:00,2.1143,2.11472,2.1143,2.11446,3533042.0
2006-08-17 17:26:00,2.1146,2.11462,2.11442,2.11449,16350004.0
2006-08-17 17:27:00,2.1144,2.1144,2.11422,2.11422,11798687.0
2006-08-17 17:28:00,2.11399,2.11409,2.11395,2.114,2153221.0
2006-08-17 17:29:00,2.11423,2.11445,2.11423,2.11441,6362561.0
2006-08-17 17:30:00,2.11464,2.11475,2.11464,2.11465,438415.0
2006-08-17 17:31:00,2.11482,2.11495,2.11482,2.11495,5131695.0
2006-08-17 17:32:00,2.11502,2.11517,2.11502,2.11506,17385998.0
2006-08-17 17:33:00,2.11493,2.11506,2.11489,2.11506,4731760.0
2006-08-17 17:34:00,2.11508,2.11508,2.11496,2.11506,5730535.0
2006-08-17 17:35:00,2.115,2.115,2.11473,2.11473,1130049.0
2006-08-17 17:36:00,2.11469,2.11472,2.11435,2.11435,452436.0
2006-08-17 17:37:00,2.1143,2.1143,2.11399,2.11399,16211759.0
2006-08-17 17:38:00,2.11417,2.11417,2.11402,2.11402,399424.0
2006-08-17 17:39:00,2.11385,2.11388,2.11367,2.11367,8131232.0
2006-08-17 17:40:00,2.11362,2.11362,2.11335,2.11335,9434409.0
2006-08-17 17:41:00,2.11333,2.11349,2.11327,2.11327,2579475.0
2006-08-17 17:42:00,2.11321,2.11325,2.11304,2.11304,2103795.0
2006-08-17 17:43:00,2.11305,2.11305,2.11287,2.11287,2123860.0
2006-08-17 17:44:00,2.113,2.11347,2.113,2.11347,6250219.0
2006-08-17 17:45:00,2.11348,2.11353,2.11204,2.11346,1737483.0
2006-08-17 17:46:00,2.11348,2.11354,2.11331,2.11331,3226396.0
2006-08-17 17:47:00,2.11341,2.11353,2.11335,2.11353,10594891.0
2006-08-17 17:48:00,2.11341,2.11351,2.11337,2.11337,3348057.0
2006-08-17 17:49:00,2.11332,2.11332,2.1132,2.11329,5129355.0
2006-08-17 17:50:00,2.11338,2.11361,2.11338,2.11361,6108766.0
2006-08-17 17:51:00,2.11353,2.11386,2.11353,2.11382,1811607.0
2006-08-17 17:52:00,2.11381,2.11381,2.11359,2.11367,5100588.0
2006-08-17 17:53:00,2.11361,2.11365,2.11352,2.11365,5499766.0
2006-08-17 17:54:00,2.11362,2.11368,2.11335,2.11335,1824909.0
2006-08-17 17:55:00,2.11328,2.11344,2.11323,2.11333,4146743.0
2006-08-17 17:56:00,2.1134,2.1134,2.11313,2.11328,5056032.0
2006-08-17 17:57:00,2.11347,2.11372,2.11347,2.11372,1311743.0
2006-08-17 17:58:00,2.11367,2.11367,2.11319,2.11331,21048213.0
2006-08-17 17:59:00,2.11324,2.11324,2.11265,2.11279,6779048.0
2006-08-17 18:00:00,2.11288,2.11339,2.11288,2.11339,5956012.0
2006-08-17 18:01:00,2.11351,2.11351,2.113,2.113,1985384.0
2006-08-17 18:02:00,2.11285,2.11299,2.11274,2.11299,4949053.0
2006-08-17 18:03:00,2.11285,2.11302,2.11285,2.11293,3693368.0
2006-08-17 18:04:00,2.11286,2.11298,2.11279,2.11291,21436945.0
2006-08-17 18:05:00,2.11303,2.11338,2.11303,2.11336,5306188.0
2006-08-17 18:06:00,2.11335,2.1135,2.1133,2.11344,2443512.0
2006-08-17 18:07:00,2.11339,2.11339,2.11319,2.11329,8788655.0
2006-08-17 18:08:00,2.11311,2.11327,2.11311,2.11317,18418156.0
2006-08-17 18:09:00,2.11322,2.1138,2.11317,2.1138,12240227.0
2006-08-17 18:10:00,2.11365,2.11365,2.11359,2.11359,311559.0
2006-08-17 18:11:00,2.11371,2.11406,2.11371,2.11406,1684352.0
2006-08-17 18:12:00,2.11401,2.11401,2.11379,2.11379,6628146.0
2006-08-17 18:13:00,2.11379,2.11379,2.11352,2.11352,3768373.0
2006-08-17 18:14:00,2.11348,2.11361,2.11348,2.1136,2727431.0
2006-08-17 18:15:00,2.11375,2.11407,2.11375,2.11407,934769.0
2006-08-17 18:16:00,2.11413,2.11428,2.11405,2.11408,11690955.0
2006-08-17 18:17:00,2.11408,2.1142,2.11404,2.1142,2601950.0
2006-08-17 18:18:00,2.11416,2.11438,2.11416,2.11424,1932712.0
2006-08-17 18:19:00,2.11418,2.11455,2.11408,2.11455,12335393.0
2006-08-17 18:20:00,2.1146,2.1146,2.11415,2.1145,3793416.0
2006-08-17 18:21:00,2.11462,2.11462,2.11392,2.11392,3001749.0
2006-08-17 18:22:00,2.11415,2.11428,2.11407,2.11419,13402027.0
2006-08-17 18:23:00,2.11438,2.11444,2.11437,2.11438,7020317.0
2006-08-17 18:24:00,2.11426,2.11432,2.1142,2.1143,4274718.0
2006-08-17 18:25:00,2.11425,2.11425,2.11401,2.11401,3482592.0
2006-08-17 18:26:00,2.11398,2.11426,2.11393,2.11426,2889151.0
2006-08-17 18:27:00,2.11424,2.1143,2.11421,2.11427,2401408.0
2006-08-17 18:28:00,2.11423,2.11454,2.11423,2.11454,11204756.0
2006-08-17 18:29:00,2.11462,2.11473,2.11462,2.11473,107207.0
2006-08-17 18:30:00,2.11467,2.11467,2.11423,2.11423,807622.0
2006-08-17 18:31:00,2.11418,2.11451,2.11418,2.11451,3609804.0
2006-08-17 18:32:00,2.11434,2.11464,2.11434,2.11445,1547292.0
2006-08-17 18:33:00,2.11431,2.11431,2.11384,2.11384,2512742.0
2006-08-17 18:34:00,2.11379,2.11392,2.11378,2.11379,2797569.0
2006-08-17 18:35:00,2.11376,2.11376,2.11372,2.11372,594548.0
2006-08-17 18:36:00,2.11369,2.11369,2.11329,2.11345,2943583.0
2006-08-17 18:37:00,2.11364,2.11391,2.11364,2.11391,5479804.0
2006-08-17 18:38:00,2.11406,2.11415,2.114,2.114,2319175.0
2006-08-17 18:39:00,2.11413,2.11432,2.11407,2.11432,5437293.0
2006-08-17 18:40:00,2.11442,2.11451,2.11442,2.11449,1660797.0
2006-08-17 18:41:00,2.11445,2.11462,2.11445,2.11448,2344776.0
2006-08-17 18:42:00,2.11439,2.11475,2.11439,2.11472,2455233.0
2006-08-17 18:43:00,2.11487,2.11489,2.11469,2.11489,2558741.0
2006-08-17 18:44:00,2.11496,2.1151,2.11491,2.1151,1100952.0
2006-08-17 18:45:00,2.11528,2.11544,2.11501,2.11501,3396307.0
2006-08-17 18:46:00,2.11493,2.11503,2.11486,2.11503,5230378.0
2006-08-17 18:47:00,2.11515,2.11517,2.11508,2.11509,3490425.0
2006-08-17 18:48:00,2.11511,2.11513,2.11504,2.11504,946210.0
2006-08-17 18:50:00,2.11512,2.11521,2.11512,2.11516,9026283.0
2006-08-17 18:51:00,2.11513,2.11529,2.11513,2.11529,529709.0
2006-08-17 18:52:00,2.11511,2.11528,2.11511,2.11521,3906828.0
2006-08-17 18:53:00,2.11517,2.11533,2.11517,2.11533,1990741.0
2006-08-17 18:54:00,2.1154,2.11556,2.1154,2.11556,17889246.0
2006-08-17 18:55:00,2.1156,2.11593,2.11558,2.11593,6015627.0
2006-08-17 18:56:00,2.11601,2.11601,2.11575,2.11583,7642503.0
2006-08-17 18:57:00,2.11562,2.11562,2.11541,2.11558,3681523.0
2006-08-17 18:58:00,2.11548,2.11548,2.11533,2.11533,4829850.0
2006-08-17 18:59:00,2.1153,2.1153,2.11522,2.11523,17085455.0
2006-08-17 19:00:00,2.11523,2.11523,2.11495,2.11495,2524098.0
2006-08-17 19:01:00,2.11486,2.11488,2.11477,2.11477,1222071.0
2006-08-17 19:02:00,2.11474,2.11474,2.11463,2.11464,2790349.0
2006-08-17 19:03:00,2.11461,2.11461,2.11444,2.11444,3463230.0
2006-08-17 19:04:00,2.11437,2.11437,2.11394,2.11396,6633887.0
2006-08-17 19:05:00,2.1138,2.1138,2.11342,2.11342,945602.0
2006-08-17 19:06:00,2.11358,2.11372,2.1135,2.1135,3762476.0
2006-08-17 19:07:00,2.11333,2.11354,2.11333,2.11354,7675035.0
2006-08-17 19:08:00,2.11354,2.11361,2.11345,2.11355,1893163.0
2006-08-17 19:09:00,2.11341,2.11357,2.11331,2.11357,4190744.0
2006-08-17 19:10:00,2.11351,2.11369,2.11351,2.11369,4365045.0
2006-08-17 19:11:00,2.11374,2.11402,2.11374,2.11402,3171304.0
2006-08-17 19:12:00,2.11409,2.11429,2.11394,2.11429,2652988.0
2006-08-17 19:13:00,2.11452,2.11485,2.11452,2.11476,11672032.0
2006-08-17 19:14:00,2.11472,2.11472,2.11448,2.11468,1700002.0
2006-08-17 19:15:00,2.1146,2.11464,2.11431,2.11435,681645.0
2006-08-17 19:16:00,2.11416,2.11416,2.11411,2.11411,47483.0
2006-08-17 19:17:00,2.11425,2.11462,2.11425,2.11462,943461.0
2006-08-17 19:18:00,2.11471,2.11536,2.11471,2.11536,1865730.0
2006-08-17 19:19:00,2.11519,2.11519,2.11455,2.11455,5797896.0
2006-08-17 19:20:00,2.11454,2.1147,2.11453,2.1147,10109995.0
2006-08-17 19:21:00,2.11466,2.11466,2.11447,2.11447,68978.0
2006-08-17 19:22:00,2.11413,2.11429,2.11383,2.11411,14840279.0
2006-08-17 19:23:00,2.11415,2.11439,2.11415,2.11423,6926353.0
2006-08-17 19:24:00,2.11434,2.11436,2.11434,2.11436,637499.0
2006-08-17 19:25:00,2.11445,2.11514,2.11445,2.11514,5460421.0
2006-08-17 19:26:00,2.11511,2.11511,2.11485,2.11485,602183.0
2006-08-17 19:27:00,2.11482,2.11482,2.11442,2.11442,3150310.0
2006-08-17 19:28:00,2.11437,2.11439,2.11437,2.11438,654571.0
2006-08-17 19:29:00,2.11435,2.11435,2.11411,2.11415,340571.0
2006-08-17 19:30:00,2.11406,2.11418,2.11394,2.11394,5328903.0
2006-08-17 19:31:00,2.11414,2.11427,2.11414,2.11424,6754731.0
2006-08-17 19:32:00,2.11419,2.11438,2.11419,2.11422,470556.0
2006-08-17 19:33:00,2.11408,2.11408,2.11395,2.11399,19107067.0
2006-08-17 19:34:00,2.11407,2.11431,2.11407,2.11431,3289911.0
2006-08-17 19:35:00,2.11452,2.11466,2.11452,2.11466,224975.0
2006-08-17 19:36:00,2.11484,2.11498,2.11484,2.11498,8539372.0
2006-08-17 19:37:00,2.11497,2.11497,2.11483,2.11483,1574693.0
2006-08-17 19:38:00,2.11479,2.11479,2.11442,2.11442,5530852.0
2006-08-17 19:39:00,2.11446,2.11446,2.11441,2.11441,306909.0
2006-08-17 19:40:00,2.1147,2.11533,2.1147,2.11533,11749732.0
2006-08-17 19:41:00,2.11549,2.11598,2.11549,2.11568,6993182.0
2006-08-17 19:42:00,2.11561,2.11564,2.1156,2.11564,5780375.0
2006-08-17 19:43:00,2.1157,2.11582,2.1157,2.11578,6964541.0
2006-08-17 19:44:00,2.11579,2.1159,2.11579,2.1159,3607608.0
2006-08-17 19:45:00,2.11584,2.11591,2.11577,2.1159,12498070.0
2006-08-17 19:46:00,2.11556,2.11626,2.11556,2.11626,10088499.0
2006-08-17 19:47:00,2.11614,2.11614,2.11577,2.11595,3321172.0
2006-08-17 19:48:00,2.11595,2.11595,2.11578,2.11591,2471220.0
2006-08-17 19:49:00,2.11599,2.11605,2.11597,2.11597,3562831.0
2006-08-17 19:50:00,2.11583,2.11583,2.11557,2.11561,7000546.0
2006-08-17 19:51:00,2.11567,2.11573,2.1156,2.1157,4328871.0
2006-08-17 19:52:00,2.11582,2.11625,2.11582,2.11625,1186797.0
2006-08-17 19:53:00,2.11629,2.1163,2.11624,2.11629,719158.0
2006-08-17 19:54:00,2.11619,2.11626,2.11605,2.1162,2009916.0
2006-08-17 19:55:00,2.11623,2.11642,2.11614,2.1162,7878358.0
2006-08-17 19:56:00,2.11635,2.11636,2.11617,2.11618,6151049.0
2006-08-17 19:57:00,2.1161,2.1161,2.11565,2.11565,8067187.0
2006-08-17 19:58:00,2.11593,2.11593,2.11585,2.11586,6775992.0
2006-08-17 19:59:00,2.11576,2.11576,2.11541,2.11541,13868542.0
2006-08-17 20:00:00,2.11539,2.11539,2.11522,2.11522,6493644.0
2006-08-17 20:01:00,2.11515,2.1152,2.1149,2.1149,18659451.0
2006-08-17 20:02:00,2.11488,2.11488,2.11467,2.11467,7091761.0
2006-08-17 20:03:00,2.11459,2.11468,2.11447,2.11447,3265437.0
2006-08-17 20:04:00,2.11443,2.11443,2.11417,2.11422,1284473.0
2006-08-17 20:05:00,2.11421,2.11421,2.11398,2.11398,233549.0
2006-08-17 20:06:00,2.11407,2.11407,2.11395,2.11395,2364150.0
2006-08-17 20:07:00,2.1138,2.1138,2.11317,2.11317,1782581.0
2006-08-17 20:08:00,2.11311,2.11311,2.11288,2.11295,9870589.0
2006-08-17 20:09:00,2.11292,2.11292,2.11289,2.11289,171879.0
2006-08-17 20:10:00,2.11273,2.11294,2.11273,2.11294,401435.0
2006-08-17 20:11:00,2.11295,2.11313,2.11295,2.11313,48883.0
2006-08-17 20:12:00,2.1131,2.11375,2.1131,2.11375,14449597.0
2006-08-17 20:13:00,2.11393,2.11393,2.11383,2.11383,1696119.0
2006-08-17 20:14:00,2.11365,2.11367,2.11301,2.11301,2859645.0
2006-08-17 20:15:00,2.11302,2.11302,2.11299,2.11299,2196826.0
2006-08-17 20:16:00,2.11309,2.11309,2.11293,2.113,3388037.0
2006-08-17 20:17:00,2.11298,2.11298,2.11275,2.11293,14778610.0
2006-08-17 20:18:00,2.11308,2.11321,2.11308,2.11321,1572274.0
2006-08-17 20:19:00,2.11324,2.11343,2.11324,2.11343,11274037.0
2006-08-17 20:20:00,2.11347,2.11403,2.11347,2.11403,2909149.0
2006-08-17 20:21:00,2.11414,2.11429,2.11409,2.11429,4397908.0
2006-08-17 20:22:00,2.11423,2.11454,2.11422,2.11454,3800821.0
2006-08-17 20:23:00,2.11447,2.11472,2.11447,2.11472,1444102.0
2006-08-17 20:24:00,2.11466,2.11466,2.11451,2.11461,529896.0
2006-08-17 20:25:00,2.11455,2.11455,2.11429,2.11429,5485734.0
2006-08-17 20:26:00,2.11429,2.11429,2.11408,2.1141,6148843.0
2006-08-17 20:27:00,2.11393,2.11397,2.11352,2.11371,4179185.0
2006-08-17 20:28:00,2.11363,2.11363,2.11357,2.11358,1816570.0
2006-08-17 20:29:00,2.11352,2.11355,2.11352,2.11355,9934132.0
2006-08-17 20:30:00,2.11359,2.1136,2.11339,2.11339,3633169.0
2006-08-17 20:31:00,2.11331,2.11343,2.11329,2.11332,2452773.0
2006-08-17 20:32:00,2.11342,2.11342,2.1133,2.11333,8084164.0
2006-08-17 20:33:00,2.11332,2.11343,2.11317,2.11343,2960024.0
2006-08-17 20:34:00,2.11366,2.11366,2.11351,2.11351,1150299.0
2006-08-17 20:35:00,2.11305,2.11311,2.1129,2.11308,4585981.0
2006-08-17 20:36:00,2.1131,2.11318,2.11282,2.11282,1146726.0
2006-08-17 20:37:00,2.11263,2.11263,2.11235,2.11245,5734071.0
2006-08-17 20:38:00,2.11254,2.11277,2.11254,2.11277,1198168.0
2006-08-17 20:39:00,2.11275,2.11275,2.11254,2.11254,10991704.0
2006-08-17 20:40:00,2.11268,2.11289,2.11268,2.11275,1569555.0
2006-08-17 20:41:00,2.11264,2.11264,2.11242,2.11242,1369717.0
2006-08-17 20:42:00,2.11232,2.11238,2.11182,2.1121,8232096.0
2006-08-17 20:43:00,2.11217,2.11239,2.11217,2.11239,2071585.0
2006-08-17 20:44:00,2.11232,2.11242,2.11221,2.11221,3452272.0
2006-08-17 20:45:00,2.11225,2.11264,2.11225,2.11264,7406740.0
2006-08-17 20:46:00,2.11259,2.11279,2.11256,2.11265,1986008.0
2006-08-17 20:47:00,2.11269,2.11269,2.11249,2.11254,445041.0
2006-08-17 20:48:00,2.11251,2.11268,2.11248,2.11264,14621103.0
2006-08-17 20:49:00,2.11267,2.11301,2.11267,2.11301,632336.0
2006-08-17 20:50:00,2.11303,2.11303,2.11298,2.11298,7344598.0
2006-08-17 20:51:00,2.11296,2.11296,2.11262,2.11262,13056783.0
2006-08-17 20:52:00,2.11242,2.11264,2.11237,2.11238,4544802.0
2006-08-17 20:53:00,2.11228,2.11238,2.11218,2.11238,12491631.0
2006-08-17 20:54:00,2.11249,2.11259,2.11241,2.11249,4580529.0
2006-08-17 20:55:00,2.11244,2.11245,2.11214,2.11214,908926.0
2006-08-17 20:56:00,2.1121,2.1121,2.11183,2.11184,13989701.0
2006-08-17 20:57:00,2.11192,2.11207,2.11187,2.11207,1719268.0
2006-08-17 20:58:00,2.11215,2.11224,2.11203,2.1122,2845714.0
2006-08-17 20:59:00,2.11218,2.11218,2.11202,2.11209,4651122.0
2006-08-17 21:00:00,2.11216,2.1122,2.11216,2.1122,52675.0
2006-08-17 21:01:00,2.1125,2.1125,2.11235,2.11235,65709.0
2006-08-17 21:02:00,2.11239,2.11239,2.11227,2.11227,3428414.0
2006-08-17 21:03:00,2.11236,2.11243,2.11232,2.11232,2230142.0
2006-08-17 21:04:00,2.11225,2.11238,2.11218,2.11238,3367511.0
2006-08-17 21:05:00,2.11235,2.11247,2.11222,2.11247,8417105.0
2006-08-17 21:06:00,2.11229,2.11251,2.11229,2.11245,3355572.0
2006-08-17 21:07:00,2.1125,2.11261,2.11248,2.11248,3207013.0
2006-08-17 21:08:00,2.11246,2.11273,2.11246,2.11269,14832052.0
2006-08-17 21:09:00,2.11259,2.11277,2.11259,2.11277,364666.0
2006-08-17 21:11:00,2.11285,2.11291,2.11278,2.11278,3484964.0
2006-08-17 21:12:00,2.11256,2.11256,2.11236,2.11247,1894397.0
2006-08-17 21:13:00,2.11248,2.11267,2.11246,2.11267,415764.0
2006-08-17 21:14:00,2.11258,2.11258,2.11235,2.11244,4946681.0
2006-08-17 21:15:00,2.11256,2.11271,2.11256,2.11271,2554446.0
2006-08-17 21:16:00,2.11272,2.11301,2.11272,2.11301,4204805.0
2006-08-17 21:17:00,2.11301,2.11323,2.11301,2.11308,1159745.0
2006-08-17 21:18:00,2.11281,2.11282,2.11267,2.11267,4779798.0
2006-08-17 21:19:00,2.11293,2.11293,2.11271,2.11283,1896703.0
2006-08-17 21:20:00,2.11279,2.11286,2.11271,2.11279,5705253.0
2006-08-17 21:21:00,2.11295,2.11319,2.11295,2.11319,3705829.0
2006-08-17 21:23:00,2.11318,2.11347,2.11318,2.11347,368427.0
2006-08-17 21:24:00,2.11352,2.11352,2.11338,2.1134,15789473.0
2006-08-17 21:25:00,2.11351,2.11362,2.11312,2.11362,20341993.0
2006-08-17 21:26:00,2.11367,2.11372,2.11362,2.11362,3100912.0
2006-08-17 21:27:00,2.11368,2.11371,2.11368,2.11371,1178724.0
2006-08-17 21:28:00,2.11374,2.11411,2.11366,2.11411,6515315.0
2006-08-17 21:29:00,2.11378,2.11386,2.11378,2.11386,141167.0
2006-08-17 21:30:00,2.11417,2.1144,2.11417,2.11438,610744.0
2006-08-17 21:32:00,2.11451,2.11469,2.1145,2.11469,2375730.0
2006-08-17 21:33:00,2.1145,2.1145,2.11421,2.11423,5095415.0
2006-08-17 21:34:00,2.11402,2.11402,2.11395,2.11395,1833028.0
2006-08-17 21:35:00,2.11399,2.11404,2.11399,2.11404,2401095.0
2006-08-17 21:36:00,2.1142,2.11426,2.1142,2.11424,10615834.0
2006-08-17 21:37:00,2.11424,2.11424,2.11408,2.11424,10924814.0
2006-08-17 21:38:00,2.11421,2.11451,2.11421,2.11451,6124338.0
2006-08-17 21:39:00,2.11439,2.11449,2.11439,2.11449,504410.0
2006-08-17 21:40:00,2.11434,2.11434,2.11413,2.11413,1585236.0
2006-08-17 21:41:00,2.11406,2.11408,2.11386,2.11408,951805.0
2006-08-17 21:42:00,2.11412,2.11438,2.11412,2.11438,362210.0
2006-08-17 21:43:00,2.11435,2.11438,2.11422,2.11438,2610760.0
2006-08-17 21:44:00,2.11443,2.11485,2.11434,2.11461,6899912.0
2006-08-17 21:45:00,2.11455,2.11455,2.11437,2.11437,2053583.0
2006-08-17 21:46:00,2.1144,2.1144,2.11403,2.11403,5116804.0
2006-08-17 21:47:00,2.11403,2.11418,2.11391,2.11418,868280.0
2006-08-17 21:48:00,2.11422,2.11435,2.1141,2.11435,5857980.0
2006-08-17 21:49:00,2.11446,2.11463,2.11446,2.11452,3346031.0
2006-08-17 21:50:00,2.1147,2.11486,2.1146,2.11486,3929009.0
2006-08-17 21:51:00,2.1147,2.1147,2.11463,2.11463,903627.0
2006-08-17 21:52:00,2.11461,2.11462,2.11428,2.11445,316013.0
2006-08-17 21:53:00,2.11449,2.11449,2.11429,2.11429,828612.0
2006-08-17 21:54:00,2.1144,2.11442,2.11429,2.11429,2117784.0
2006-08-17 21:55:00,2.11428,2.11428,2.11413,2.11428,7889257.0
2006-08-17 21:56:00,2.11419,2.11419,2.11409,2.11409,980867.0
2006-08-17 21:57:00,2.11406,2.11438,2.11406,2.11438,2785641.0
2006-08-17 21:58:00,2.11445,2.11451,2.11436,2.11451,5307905.0
2006-08-17 21:59:00,2.11449,2.11449,2.1143,2.11438,1731910.0
2006-08-17 22:00:00,2.11435,2.11437,2.1142,2.1142,827881.0
2006-08-17 22:01:00,2.11427,2.11438,2.11427,2.1143,2689737.0
2006-08-17 22:02:00,2.11423,2.1144,2.11423,2.1144,270995.0
2006-08-17 22:03:00,2.11443,2.11448,2.11443,2.11444,11270661.0
2006-08-17 22:04:00,2.11447,2.11474,2.11447,2.11474,4720001.0
2006-08-17 22:05:00,2.11477,2.11489,2.11471,2.11489,541257.0
2006-08-17 22:06:00,2.11496,2.1152,2.11488,2.1152,10987272.0
2006-08-17 22:07:00,2.11526,2.11553,2.11526,2.11553,9896638.0
2006-08-17 22:08:00,2.1155,2.1155,2.115,2.115,4272151.0
2006-08-17 22:09:00,2.11502,2.11502,2.11479,2.11479,3860659.0
2006-08-17 22:10:00,2.11475,2.11492,2.11475,2.11492,3165741.0
2006-08-17 22:11:00,2.11501,2.11501,2.11501,2.11501,6578991.0
2006-08-17 22:12:00,2.11505,2.11523,2.11495,2.1152,13956328.0
2006-08-17 22:13:00,2.11513,2.11513,2.11496,2.11503,7423059.0
2006-08-17 22:14:00,2.115,2.1151,2.11493,2.115,4475226.0
2006-08-17 22:15:00,2.11503,2.11503,2.11492,2.11492,1989130.0
2006-08-17 22:16:00,2.11495,2.11504,2.11486,2.11489,12171047.0
2006-08-17 22:17:00,2.11485,2.11493,2.11466,2.11493,11120321.0
2006-08-17 22:18:00,2.11484,2.11484,2.11471,2.11471,9332451.0
2006-08-17 22:19:00,2.11471,2.11484,2.11471,2.11484,2483795.0
2006-08-17 22:20:00,2.11491,2.11515,2.11491,2.11515,13138507.0
2006-08-17 22:22:00,2.11511,2.11536,2.11511,2.11536,1423734.0
2006-08-17 22:23:00,2.11543,2.11543,2.11491,2.11491,3369424.0
2006-08-17 22:24:00,2.11512,2.11512,2.11499,2.11499,1651897.0
2006-08-17 22:25:00,2.11507,2.11526,2.11506,2.11521,4802361.0
2006-08-17 22:26:00,2.11508,2.11525,2.11508,2.11525,5690681.0
2006-08-17 22:30:00,2.1152,2.11544,2.1152,2.11529,5496835.0
2006-08-17 22:31:00,2.11532,2.11532,2.11516,2.11526,4556848.0
2006-08-17 22:32:00,2.11518,2.11538,2.11513,2.11513,6745273.0
2006-08-17 22:33:00,2.11503,2.11506,2.11458,2.11458,6772436.0
2006-08-17 22:34:00,2.11457,2.11477,2.11332,2.11332,477471.0
2006-08-17 22:36:00,2.11476,2.11494,2.11476,2.11494,3401893.0
2006-08-17 22:37:00,2.11495,2.11499,2.11495,2.11499,567693.0
2006-08-17 22:38:00,2.11487,2.11507,2.11486,2.11486,14787708.0
2006-08-17 22:39:00,2.11495,2.11495,2.11476,2.11476,699055.0
2006-08-17 22:40:00,2.11488,2.11498,2.11488,2.11497,2876424.0
2006-08-17 22:41:00,2.11498,2.11507,2.11498,2.11507,843292.0
2006-08-17 22:42:00,2.11496,2.11496,2.11459,2.11459,10220882.0
2006-08-17 22:43:00,2.11454,2.11479,2.11454,2.11479,684602.0
2006-08-17 22:44:00,2.1148,2.11487,2.11473,2.11487,1389815.0
2006-08-17 22:45:00,2.11485,2.11485,2.11469,2.1148,908297.0
2006-08-17 22:46:00,2.11476,2.11476,2.11456,2.11456,5985271.0
2006-08-17 22:47:00,2.11433,2.11452,2.11433,2.11452,2490272.0
2006-08-17 22:48:00,2.11457,2.11462,2.11451,2.11457,16271515.0
2006-08-17 22:49:00,2.11443,2.11443,2.11415,2.11415,9813030.0
2006-08-17 22:50:00,2.11428,2.11428,2.1141,2.11415,7704207.0
2006-08-17 22:51:00,2.11411,2.11428,2.11411,2.11428,2784239.0
2006-08-17 22:52:00,2.1141,2.11411,2.1141,2.11411,3725394.0
2006-08-17 22:53:00,2.11417,2.11435,2.11417,2.11435,346373.0
2006-08-17 22:54:00,2.11467,2.11515,2.11467,2.11505,7629384.0
2006-08-17 22:55:00,2.11515,2.11515,2.11502,2.11502,7526268.0
2006-08-17 22:56:00,2.11503,2.1152,2.11503,2.1152,6463264.0
2006-08-17 22:57:00,2.11523,2.11559,2.11523,2.11559,2628772.0
2006-08-17 22:58:00,2.11563,2.1157,2.11557,2.11569,3236341.0
2006-08-17 23:22:00,2.11582,2.11582,2.11539,2.11539,8775711.0
2006-08-17 23:23:00,2.11521,2.11525,2.11521,2.11525,2824794.0
2006-08-17 23:24:00,2.115,2.11528,2.115,2.1151,1058526.0
2006-08-17 23:25:00,2.11507,2.11522,2.1149,2.11522,5900497.0
2006-08-17 23:26:00,2.11542,2.11557,2.11541,2.11546,6056858.0
2006-08-17 23:27:00,2.11551,2.1156,2.11534,2.11534,5808875.0
2006-08-17 23:28:00,2.11528,2.11557,2.11528,2.11557,3400112.0
2006-08-17 23:29:00,2.11551,2.11551,2.11505,2.11505,5482765.0
2006-08-17 23:30:00,2.11517,2.11558,2.11517,2.11552,3338573.0
2006-08-17 23:31:00,2.11561,2.11585,2.11552,2.11585,6641583.0
2006-08-17 23:32:00,2.11608,2.11608,2.11581,2.1159,1105131.0
2006-08-17 23:33:00,2.11584,2.11584,2.11578,2.11578,393700.0
2006-08-17 23:34:00,2.11558,2.11571,2.11556,2.11571,3259413.0
2006-08-17 23:35:00,2.11562,2.11601,2.11562,2.11601,935787.0
2006-08-17 23:36:00,2.11604,2.11628,2.11595,2.11628,7939029.0
2006-08-17 23:37:00,2.11625,2.11625,2.11599,2.11601,4826512.0
2006-08-17 23:38:00,2.116,2.116,2.11575,2.11575,1893068.0
2006-08-17 23:39:00,2.11577,2.11577,2.11534,2.11558,7105152.0
2006-08-17 23:40:00,2.11564,2.11581,2.11564,2.11576,4531011.0
2006-08-17 23:41:00,2.11563,2.11563,2.11547,2.11547,704694.0
2006-08-17 23:42:00,2.11559,2.11559,2.11551,2.11555,4809417.0
2006-08-17 23:43:00,2.11553,2.11562,2.11553,2.11555,1172189.0
2006-08-17 23:44:00,2.11548,2.11551,2.11541,2.11541,3605626.0
2006-08-17 23:45:00,2.11537,2.11557,2.11537,2.11538,7053644.0
2006-08-17 23:46:00,2.11557,2.11587,2.11557,2.11587,1112838.0
2006-08-17 23:47:00,2.11603,2.11605,2.1159,2.11594,13889482.0
2006-08-17 23:49:00,2.11588,2.11588,2.11577,2.11581,1395710.0
2006-08-17 23:50:00,2.11579,2.11584,2.11563,2.11571,4636326.0
2006-08-17 23:51:00,2.11559,2.11559,2.11532,2.11545,1096118.0
2006-08-17 23:53:00,2.11572,2.11604,2.11572,2.11604,6437850.0
2006-08-17 23:55:00,2.11612,2.11612,2.11588,2.11612,4870191.0
2006-08-17 23:57:00,2.1161,2.1161,2.11457,2.11558,2130584.0
2006-08-17 23:58:00,2.11581,2.11606,2.11581,2.11605,6725903.0
2006-08-17 23:59:00,2.116,2.11616,2.11593,2.11616,5560908.0
2006-08-18 00:00:00,2.11616,2.11631,2.11615,2.11615,1409937.0
2006-08-18 00:01:00,2.11623,2.11651,2.11602,2.11651,5509914.0
2006-08-18 00:02:00,2.11648,2.11648,2.11612,2.11612,3687630.0
2006-08-18 00:03:00,2.11451,2.11566,2.11451,2.11566,1339188.0
2006-08-18 00:04:00,2.11567,2.11592,2.11559,2.11592,20985229.0
2006-08-18 00:05:00,2.11596,2.11596,2.11576,2.11576,2627092.0
2006-08-18 00:06:00,2.11605,2.11623,2.11598,2.11605,3965656.0
2006-08-18 00:07:00,2.11611,2.11617,2.11608,2.11617,7079209.0
2006-08-18 00:08:00,2.11631,2.11659,2.11631,2.11659,5096345.0
2006-08-18 00:09:00,2.11663,2.11677,2.11657,2.11661,13341103.0
2006-08-18 00:10:00,2.11661,2.11661,2.11627,2.11627,6529428.0
2006-08-18 00:11:00,2.11622,2.1163,2.11618,2.11628,14062504.0
2006-08-18 00:12:00,2.11627,2.11641,2.11624,2.11641,1219152.0
2006-08-18 00:14:00,2.11644,2.11668,2.11635,2.11668,7577511.0
2006-08-18 00:15:00,2.11659,2.11676,2.11659,2.11676,131720.0
2006-08-18 00:16:00,2.11682,2.11687,2.11673,2.11687,352039.0
2006-08-18 00:17:00,2.11692,2.11718,2.11684,2.11718,2978318.0
2006-08-18 00:18:00,2.11716,2.11747,2.11716,2.11747,957490.0
2006-08-18 00:19:00,2.11769,2.11769,2.1175,2.1175,6174462.0
2006-08-18 00:23:00,2.11759,2.11759,2.11746,2.11747,1401822.0
2006-08-18 00:24:00,2.11738,2.11738,2.11714,2.11715,5244243.0
2006-08-18 00:27:00,2.11716,2.11754,2.11708,2.11754,14892654.0
2006-08-18 00:28:00,2.11744,2.11744,2.11707,2.11707,1778940.0
2006-08-18 00:29:00,2.11713,2.11714,2.11713,2.11714,499107.0
2006-08-18 00:30:00,2.11706,2.11706,2.11701,2.11701,511004.0
2006-08-18 00:31:00,2.11699,2.1175,2.1169,2.1175,1303612.0
2006-08-18 00:32:00,2.11758,2.11758,2.11718,2.11737,8769664.0
2006-08-18 00:33:00,2.11735,2.1175,2.11735,2.11738,321065.0
2006-08-18 00:34:00,2.11753,2.11777,2.11745,2.11777,13653202.0
2006-08-18 00:35:00,2.11759,2.11759,2.1175,2.11756,3097894.0
2006-08-18 00:36:00,2.11721,2.11726,2.11711,2.11721,13700287.0
2006-08-18 00:37:00,2.11713,2.11713,2.11692,2.11702,1302393.0
2006-08-18 00:38:00,2.11718,2.11743,2.11709,2.11743,1677647.0
2006-08-18 00:44:00,2.11747,2.1176,2.11747,2.1176,134193.0
2006-08-18 00:47:00,2.11756,2.11756,2.1175,2.1175,1119426.0
2006-08-18 00:48:00,2.11748,2.11748,2.11728,2.11728,15542217.0
2006-08-18 00:50:00,2.1172,2.1172,2.11679,2.11679,6159854.0
2006-08-18 00:51:00,2.11677,2.11681,2.1167,2.1167,2414426.0
2006-08-18 00:52:00,2.11687,2.11698,2.11687,2.11692,919654.0
2006-08-18 00:53:00,2.11699,2.11708,2.11683,2.11683,2674877.0
2006-08-18 00:54:00,2.11679,2.11679,2.11629,2.11629,3326040.0
2006-08-18 00:55:00,2.11627,2.11627,2.11612,2.11612,7677794.0
2006-08-18 00:56:00,2.11615,2.11633,2.11606,2.11633,1708595.0
2006-08-18 00:57:00,2.11634,2.11658,2.11625,2.11658,2541425.0
2006-08-18 00:58:00,2.11653,2.11653,2.11618,2.11624,14906036.0
2006-08-18 00:59:00,2.11633,2.11657,2.11624,2.11657,8015752.0
2006-08-18 01:01:00,2.11644,2.11644,2.1163,2.11632,1915185.0
2006-08-18 01:03:00,2.11627,2.11659,2.11627,2.11653,4639099.0
2006-08-18 01:04:00,2.11633,2.11634,2.11588,2.11634,1290092.0
2006-08-18 01:05:00,2.11636,2.11636,2.11632,2.11636,14630901.0
2006-08-18 01:06:00,2.11634,2.11639,2.11624,2.11639,2301170.0
2006-08-18 01:07:00,2.11638,2.11644,2.11636,2.11644,1384469.0
2006-08-18 01:08:00,2.11646,2.11672,2.11638,2.11672,1596574.0
2006-08-18 01:10:00,2.11682,2.11682,2.1165,2.1165,2164428.0
2006-08-18 01:11:00,2.1166,2.1166,2.11632,2.11632,933574.0
2006-08-18 01:12:00,2.11644,2.11644,2.11619,2.11627,3030336.0
2006-08-18 01:13:00,2.11629,2.11639,2.11623,2.11639,10525824.0
2006-08-18 01:17:00,2.11642,2.11649,2.11639,2.11639,1135051.0
2006-08-18 01:18:00,2.11628,2.11641,2.11609,2.11609,5494100.0
2006-08-18 01:20:00,2.11627,2.11654,2.11627,2.11654,13522860.0
2006-08-18 01:21:00,2.11657,2.11681,2.11648,2.11681,7742051.0
2006-08-18 01:22:00,2.11684,2.11684,2.11662,2.11666,564956.0
2006-08-18 01:23:00,2.1166,2.1166,2.11635,2.11639,2571988.0
2006-08-18 01:24:00,2.11639,2.11639,2.11593,2.11593,19557892.0
2006-08-18 01:25:00,2.11598,2.11598,2.11568,2.11587,7173439.0
2006-08-18 01:26:00,2.1161,2.11614,2.1161,2.11614,3141084.0
2006-08-18 01:27:00,2.1162,2.11626,2.11614,2.11619,3977410.0
2006-08-18 01:30:00,2.11615,2.11615,2.11593,2.11593,12290347.0
2006-08-18 01:31:00,2.11605,2.1162,2.11605,2.11609,10806873.0
2006-08-18 01:32:00,2.11602,2.1161,2.11595,2.1161,7560049.0
2006-08-18 01:34:00,2.11615,2.11622,2.11604,2.11622,219040.0
2006-08-18 01:35:00,2.11626,2.11655,2.11618,2.11655,8498579.0
2006-08-18 01:36:00,2.1166,2.11708,2.1166,2.11685,9404097.0
2006-08-18 01:39:00,2.1168,2.1168,2.11664,2.11664,3642422.0
2006-08-18 01:40:00,2.11669,2.11669,2.11639,2.11649,3135522.0
2006-08-18 01:41:00,2.11644,2.11644,2.11592,2.11592,2520315.0
2006-08-18 01:42:00,2.11582,2.11582,2.11556,2.11558,8408745.0
2006-08-18 01:43:00,2.11555,2.11563,2.11554,2.11556,9178965.0
2006-08-18 01:44:00,2.11555,2.11573,2.11555,2.11573,3525749.0
2006-08-18 01:45:00,2.11569,2.11594,2.11569,2.11594,6375951.0
2006-08-18 01:46:00,2.11586,2.11605,2.11586,2.11593,5054472.0
2006-08-18 01:47:00,2.11598,2.11608,2.11596,2.11608,6034402.0
2006-08-18 01:49:00,2.11608,2.11609,2.11591,2.116,1251297.0
2006-08-18 01:50:00,2.11594,2.11594,2.11582,2.11582,4619252.0
2006-08-18 01:51:00,2.11583,2.11603,2.11583,2.11594,4837092.0
2006-08-18 01:52:00,2.11613,2.11616,2.11594,2.11601,12905266.0
2006-08-18 01:53:00,2.11604,2.11614,2.11604,2.11614,411353.0
2006-08-18 01:55:00,2.11619,2.11639,2.11614,2.11639,1154902.0
2006-08-18 01:56:00,2.11649,2.11659,2.11633,2.11652,834762.0
2006-08-18 01:59:00,2.11636,2.11655,2.11636,2.11655,2194036.0
2006-08-18 02:01:00,2.11642,2.11651,2.11639,2.11641,2298972.0
2006-08-18 02:03:00,2.1164,2.11673,2.1164,2.11673,6128059.0
2006-08-18 02:04:00,2.11687,2.11702,2.11687,2.11702,7748654.0
2006-08-18 02:05:00,2.11694,2.11713,2.11694,2.11713,7128267.0
2006-08-18 02:06:00,2.1174,2.11754,2.1174,2.11753,657024.0
2006-08-18 02:07:00,2.11758,2.11761,2.11738,2.11738,1088672.0
2006-08-18 02:08:00,2.11734,2.11734,2.11682,2.11686,2782569.0
2006-08-18 02:09:00,2.1169,2.11708,2.11689,2.11707,7128902.0
2006-08-18 02:10:00,2.11697,2.1172,2.11697,2.1171,10081192.0
2006-08-18 02:11:00,2.1171,2.1171,2.11684,2.11684,16687023.0
2006-08-18 02:12:00,2.11674,2.11674,2.11647,2.11662,2388291.0
2006-08-18 02:13:00,2.11699,2.11748,2.11699,2.11748,6541995.0
2006-08-18 02:14:00,2.11739,2.11766,2.11739,2.11766,68694.0
2006-08-18 02:15:00,2.11765,2.11765,2.11749,2.11757,1271443.0
2006-08-18 02:16:00,2.11737,2.11746,2.11737,2.11743,630736.0
2006-08-18 02:17:00,2.11748,2.11799,2.11748,2.11799,10973677.0
2006-08-18 02:18:00,2.11812,2.1185,2.11812,2.1185,930888.0
2006-08-18 02:19:00,2.11859,2.11878,2.11859,2.11874,2892332.0
2006-08-18 02:20:00,2.11853,2.11869,2.11853,2.11869,747253.0
2006-08-18 02:21:00,2.11868,2.11936,2.11868,2.11922,14795105.0
2006-08-18 02:22:00,2.11936,2.11976,2.11936,2.11976,29375842.0
2006-08-18 02:23:00,2.11978,2.1198,2.11964,2.11973,3300885.0
2006-08-18 02:24:00,2.11969,2.11978,2.11948,2.11978,13744024.0
2006-08-18 02:25:00,2.11976,2.11999,2.11973,2.11999,8648769.0
2006-08-18 02:26:00,2.11974,2.11985,2.11965,2.11968,6937549.0
2006-08-18 02:28:00,2.11967,2.11967,2.11936,2.11962,4548207.0
2006-08-18 02:29:00,2.11958,2.11983,2.11958,2.11982,5915027.0
2006-08-18 02:30:00,2.11971,2.11971,2.1194,2.1194,18717168.0
2006-08-18 02:31:00,2.11933,2.11933,2.11902,2.11905,5377300.0
2006-08-18 02:32:00,2.11873,2.11873,2.11846,2.11846,1684814.0
2006-08-18 02:33:00,2.11844,2.11844,2.11809,2.11809,6027624.0
2006-08-18 02:34:00,2.11817,2.11835,2.11817,2.11829,4837188.0
2006-08-18 02:36:00,2.11821,2.11841,2.11821,2.11841,3320939.0
2006-08-18 02:37:00,2.11839,2.11839,2.11833,2.11833,2338159.0
2006-08-18 02:38:00,2.1183,2.1183,2.11787,2.11787,745804.0
2006-08-18 02:39:00,2.11781,2.11801,2.1178,2.11801,12728646.0
2006-08-18 02:40:00,2.11807,2.11807,2.11766,2.11766,2425817.0
2006-08-18 02:41:00,2.11752,2.11752,2.11715,2.11715,9919697.0
2006-08-18 02:42:00,2.11712,2.11718,2.11697,2.11697,11274786.0
2006-08-18 02:43:00,2.11711,2.11723,2.11711,2.11723,4874358.0
2006-08-18 02:44:00,2.11724,2.11733,2.11723,2.11723,2097133.0
2006-08-18 02:45:00,2.11714,2.11714,2.11707,2.11707,687077.0
2006-08-18 02:47:00,2.11714,2.11756,2.11706,2.11756,9151213.0
2006-08-18 02:49:00,2.11757,2.11808,2.11751,2.11808,3700459.0
2006-08-18 02:51:00,2.11791,2.11799,2.11773,2.11782,4402918.0
2006-08-18 02:52:00,2.11778,2.11778,2.11735,2.11743,10887390.0
2006-08-18 02:53:00,2.1175,2.11775,2.1175,2.11775,11585063.0
2006-08-18 02:54:00,2.11784,2.11814,2.11784,2.11814,3745996.0
2006-08-18 02:55:00,2.11806,2.11808,2.11791,2.11792,4971563.0
2006-08-18 02:56:00,2.11791,2.11808,2.11786,2.11808,10930717.0
2006-08-18 02:57:00,2.11813,2.11846,2.11813,2.11846,5783062.0
2006-08-18 02:58:00,2.11842,2.11842,2.1183,2.1183,1146442.0
2006-08-18 02:59:00,2.11815,2.11827,2.11788,2.11788,804862.0
2006-08-18 03:00:00,2.11792,2.11834,2.1179,2.11834,1545868.0
2006-08-18 03:01:00,2.1184,2.11849,2.11838,2.11843,5710494.0
2006-08-18 03:02:00,2.11838,2.11854,2.11831,2.11854,2585039.0
2006-08-18 03:04:00,2.11861,2.11865,2.11861,2.11865,1272761.0
2006-08-18 03:05:00,2.11872,2.11872,2.11841,2.11861,2137364.0
2006-08-18 03:06:00,2.11857,2.11897,2.11857,2.11897,13043818.0
2006-08-18 03:07:00,2.11888,2.11889,2.11867,2.11867,333664.0
2006-08-18 03:09:00,2.1186,2.1186,2.11847,2.11853,1974186.0
2006-08-18 03:10:00,2.11834,2.11844,2.11834,2.11834,3289453.0
2006-08-18 03:11:00,2.11809,2.11835,2.11806,2.11829,5966570.0
2006-08-18 03:12:00,2.11827,2.11827,2.11801,2.11815,907199.0
2006-08-18 03:13:00,2.11819,2.11827,2.11807,2.11827,5405455.0
2006-08-18 03:14:00,2.11821,2.11822,2.11807,2.11815,2213628.0
2006-08-18 03:16:00,2.11816,2.1183,2.11816,2.1183,2748748.0
2006-08-18 03:17:00,2.11841,2.11853,2.11841,2.11853,383575.0
2006-08-18 03:18:00,2.11852,2.11852,2.11834,2.11834,207923.0
2006-08-18 03:19:00,2.11842,2.11843,2.11835,2.11835,2660473.0
2006-08-18 03:21:00,2.1185,2.1185,2.11831,2.11834,6812509.0
2006-08-18 03:22:00,2.11841,2.11863,2.11839,2.11863,10498572.0
2006-08-18 03:23:00,2.11867,2.1189,2.11867,2.11877,9976348.0
2006-08-18 03:24:00,2.11878,2.1189,2.11878,2.1189,2485091.0
2006-08-18 03:25:00,2.11891,2.11891,2.11878,2.11878,1756951.0
2006-08-18 03:26:00,2.11881,2.11881,2.11854,2.11854,5241658.0
2006-08-18 03:27:00,2.11862,2.11872,2.1186,2.11864,2491953.0
2006-08-18 03:28:00,2.11876,2.11876,2.11874,2.11874,7788494.0
2006-08-18 03:30:00,2.11878,2.11907,2.11878,2.11907,2900191.0
2006-08-18 03:32:00,2.11919,2.11919,2.11912,2.11912,1117590.0
2006-08-18 03:33:00,2.11919,2.11923,2.11919,2.11923,775187.0
2006-08-18 03:34:00,2.1193,2.11971,2.11928,2.11971,1588043.0
2006-08-18 03:35:00,2.11969,2.11969,2.11949,2.11949,15978014.0
2006-08-18 03:36:00,2.11941,2.11941,2.11889,2.11889,388308.0
2006-08-18 03:38:00,2.11888,2.11888,2.11878,2.11878,3424981.0
2006-08-18 03:39:00,2.11852,2.11852,2.11833,2.1184,5727590.0
2006-08-18 03:41:00,2.11823,2.11847,2.11823,2.11845,4683780.0
2006-08-18 03:42:00,2.11849,2.11849,2.11847,2.11847,6720450.0
2006-08-18 03:43:00,2.11849,2.11849,2.11823,2.11829,1393015.0
2006-08-18 03:44:00,2.11829,2.11829,2.11816,2.11816,2221484.0
2006-08-18 03:45:00,2.11813,2.11838,2.11813,2.11836,4983056.0
2006-08-18 03:46:00,2.11846,2.11864,2.11837,2.11864,431917.0
2006-08-18 03:47:00,2.11868,2.11868,2.11862,2.11862,956694.0
2006-08-18 03:48:00,2.11892,2.11901,2.11869,2.11901,3297346.0
2006-08-18 03:49:00,2.119,2.11925,2.119,2.11925,2389870.0
2006-08-18 03:53:00,2.11934,2.11934,2.11917,2.11917,1026178.0
2006-08-18 04:00:00,2.11923,2.11923,2.11897,2.11897,5118434.0
2006-08-18 04:01:00,2.11892,2.11892,2.11889,2.11889,489904.0
2006-08-18 04:04:00,2.11881,2.11882,2.11846,2.11849,915306.0
2006-08-18 04:06:00,2.11853,2.11869,2.11853,2.11869,13350038.0
2006-08-18 04:07:00,2.11874,2.11874,2.11848,2.11848,4190689.0
2006-08-18 04:08:00,2.11849,2.11849,2.11837,2.11837,12168484.0
2006-08-18 04:09:00,2.11832,2.11832,2.11825,2.11825,7682634.0
2006-08-18 04:10:00,2.11828,2.11839,2.11824,2.11824,651222.0
2006-08-18 04:13:00,2.1181,2.1183,2.1181,2.1183,1437143.0
2006-08-18 04:14:00,2.11829,2.11842,2.11829,2.11842,7241631.0
2006-08-18 04:15:00,2.11837,2.11845,2.11837,2.11844,3825231.0
2006-08-18 04:16:00,2.11845,2.11877,2.11829,2.11877,2035959.0
2006-08-18 04:17:00,2.11881,2.11903,2.11748,2.11903,5161121.0
2006-08-18 04:19:00,2.11901,2.11901,2.11881,2.11885,1523545.0
2006-08-18 04:20:00,2.11876,2.11876,2.11859,2.11859,11725734.0
2006-08-18 04:21:00,2.11863,2.11863,2.11841,2.11841,1297842.0
2006-08-18 04:22:00,2.11837,2.11837,2.11806,2.11806,5991089.0
2006-08-18 04:25:00,2.11805,2.11805,2.11781,2.1179,3008754.0
2006-08-18 04:26:00,2.11782,2.11782,2.11746,2.11754,2751208.0
2006-08-18 04:28:00,2.11737,2.11742,2.11714,2.11714,2641366.0
2006-08-18 04:29:00,2.11711,2.11711,2.11687,2.11692,3748627.0
2006-08-18 04:30:00,2.11682,2.11682,2.11674,2.11674,9893569.0
2006-08-18 04:31:00,2.11675,2.11675,2.1166,2.1166,1644610.0
2006-08-18 04:32:00,2.11656,2.11656,2.11653,2.11653,1941773.0
2006-08-18 04:33:00,2.11663,2.11674,2.11662,2.11662,2933251.0
2006-08-18 04:34:00,2.11662,2.11683,2.11662,2.11683,5622934.0
2006-08-18 04:35:00,2.11688,2.11688,2.11673,2.11682,567827.0
2006-08-18 04:36:00,2.11688,2.11738,2.11688,2.11738,938211.0
2006-08-18 04:37:00,2.11766,2.1178,2.11766,2.11778,755520.0
2006-08-18 04:38:00,2.1178,2.1178,2.11754,2.1177,4291901.0
2006-08-18 04:39:00,2.11763,2.11763,2.11749,2.1175,2697796.0
2006-08-18 04:44:00,2.1174,2.11747,2.1174,2.11747,2043940.0
2006-08-18 04:45:00,2.11744,2.11745,2.11737,2.11737,2697777.0
2006-08-18 04:47:00,2.1175,2.1175,2.1175,2.1175,888666.0
2006-08-18 04:48:00,2.11749,2.11749,2.11725,2.11725,49456.0
2006-08-18 04:49:00,2.11712,2.11712,2.1168,2.1168,415049.0
2006-08-18 04:51:00,2.11683,2.11694,2.11683,2.11694,9762753.0
2006-08-18 04:55:00,2.11692,2.11695,2.11676,2.11695,1203816.0
2006-08-18 04:56:00,2.11708,2.1173,2.11708,2.1173,640836.0
2006-08-18 04:57:00,2.11741,2.11747,2.11729,2.11729,7866624.0
2006-08-18 04:58:00,2.11718,2.11718,2.11706,2.11713,17990214.0
2006-08-18 04:59:00,2.11722,2.11731,2.11589,2.11589,206765.0
2006-08-18 05:00:00,2.11726,2.11744,2.11717,2.11744,3286533.0
2006-08-18 05:01:00,2.11748,2.11768,2.11748,2.11766,6484845.0
2006-08-18 05:02:00,2.11721,2.11759,2.11721,2.11727,7365230.0
2006-08-18 05:03:00,2.11729,2.11755,2.11729,2.11755,7334556.0
2006-08-18 05:04:00,2.11756,2.11783,2.11738,2.11738,6393694.0
2006-08-18 05:05:00,2.1174,2.1174,2.1173,2.1173,118860.0
2006-08-18 05:06:00,2.1173,2.1173,2.1171,2.1171,745938.0
2006-08-18 05:07:00,2.11709,2.11716,2.11709,2.11716,48065.0
2006-08-18 05:08:00,2.11723,2.11723,2.11713,2.11715,168464.0
2006-08-18 05:09:00,2.11731,2.11737,2.11731,2.11737,2911575.0
2006-08-18 05:10:00,2.11739,2.11739,2.1171,2.1171,1450849.0
2006-08-18 05:11:00,2.11709,2.11724,2.11709,2.11724,812448.0
2006-08-18 05:12:00,2.11707,2.11707,2.11683,2.11689,3113843.0
2006-08-18 05:13:00,2.11683,2.11683,2.11664,2.11664,9867467.0
2006-08-18 05:14:00,2.11733,2.11742,2.11733,2.11742,602290.0
2006-08-18 05:15:00,2.11735,2.11739,2.1172,2.1172,886340.0
2006-08-18 05:17:00,2.11707,2.11707,2.11677,2.11702,6323571.0
2006-08-18 05:18:00,2.117,2.11754,2.117,2.11729,5003135.0
2006-08-18 05:19:00,2.1173,2.1173,2.1171,2.1171,10901587.0
2006-08-18 05:20:00,2.11695,2.11707,2.11695,2.11707,323744.0
2006-08-18 05:23:00,2.11701,2.11704,2.11678,2.11704,8788979.0
2006-08-18 05:24:00,2.1171,2.11722,2.1171,2.1172,286716.0
2006-08-18 05:25:00,2.11731,2.11768,2.11729,2.11741,505711.0
2006-08-18 05:28:00,2.11732,2.11732,2.11731,2.11731,2425485.0
2006-08-18 05:29:00,2.11716,2.11724,2.11702,2.11708,5082405.0
2006-08-18 05:30:00,2.11705,2.11705,2.11682,2.1169,359365.0
2006-08-18 05:31:00,2.11683,2.11683,2.1165,2.1165,630061.0
2006-08-18 05:32:00,2.11652,2.1166,2.11645,2.11645,3300828.0
2006-08-18 05:33:00,2.11643,2.11664,2.11643,2.1166,610053.0
2006-08-18 05:34:00,2.11663,2.11685,2.11661,2.11685,2203510.0
2006-08-18 05:36:00,2.11684,2.11684,2.11657,2.11657,7082161.0
2006-08-18 05:37:00,2.11648,2.11669,2.11648,2.11655,8700963.0
2006-08-18 05:38:00,2.11674,2.11687,2.11672,2.11687,1063246.0
2006-08-18 05:39:00,2.11694,2.11694,2.11672,2.11685,2137160.0
2006-08-18 05:40:00,2.11691,2.11726,2.11691,2.11726,5697059.0
2006-08-18 05:41:00,2.11729,2.11733,2.11721,2.11733,603526.0
2006-08-18 05:42:00,2.11735,2.11737,2.11727,2.11727,890393.0
2006-08-18 05:43:00,2.11721,2.11733,2.11721,2.11733,45243.0
2006-08-18 05:44:00,2.11753,2.11781,2.11749,2.11752,662434.0
2006-08-18 05:45:00,2.11743,2.11743,2.11715,2.11738,1749153.0
2006-08-18 05:46:00,2.1174,2.11743,2.11729,2.11729,10715168.0
2006-08-18 05:47:00,2.11731,2.11762,2.11731,2.11762,2801172.0
2006-08-18 05:48:00,2.11754,2.11794,2.11754,2.11794,262710.0
2006-08-18 05:49:00,2.11787,2.11787,2.11758,2.11758,4021229.0
2006-08-18 05:50:00,2.11755,2.11792,2.11755,2.11792,5103480.0
2006-08-18 05:52:00,2.11788,2.11788,2.11752,2.11752,8017377.0
2006-08-18 05:53:00,2.11758,2.11758,2.1175,2.1175,2583095.0
2006-08-18 05:54:00,2.11731,2.11747,2.11731,2.11738,935961.0
2006-08-18 05:55:00,2.11734,2.11734,2.11696,2.11703,6705636.0
2006-08-18 05:56:00,2.11702,2.11702,2.11688,2.1169,5910118.0
2006-08-18 05:57:00,2.11686,2.11686,2.11666,2.11666,3063289.0
2006-08-18 06:00:00,2.11662,2.11662,2.11653,2.11654,16685015.0
2006-08-18 06:01:00,2.1165,2.1165,2.11642,2.11642,3870513.0
2006-08-18 06:04:00,2.11648,2.11662,2.11648,2.11662,1115076.0
2006-08-18 06:05:00,2.11653,2.11655,2.11611,2.1162,17279288.0
2006-08-18 06:06:00,2.11624,2.1164,2.1162,2.11637,2179246.0
2006-08-18 06:07:00,2.11644,2.11648,2.11621,2.11621,4036813.0
2006-08-18 06:08:00,2.11631,2.11646,2.11631,2.11646,544855.0
2006-08-18 06:09:00,2.11642,2.11655,2.11642,2.11655,643656.0
2006-08-18 06:10:00,2.11674,2.11675,2.11643,2.11675,1262461.0
2006-08-18 06:11:00,2.11663,2.11684,2.11663,2.11684,891389.0
2006-08-18 06:12:00,2.11679,2.11679,2.11651,2.11651,3575522.0
2006-08-18 06:14:00,2.1162,2.1162,2.116,2.11607,3404476.0
2006-08-18 06:15:00,2.11613,2.1163,2.11613,2.11619,1076935.0
2006-08-18 06:16:00,2.11613,2.1164,2.11597,2.1164,2652368.0
2006-08-18 06:17:00,2.11664,2.11681,2.11664,2.11681,1968101.0
2006-08-18 06:18:00,2.11679,2.11682,2.11656,2.11656,1542164.0
2006-08-18 06:19:00,2.11622,2.11622,2.11611,2.11611,1631914.0
2006-08-18 06:20:00,2.11614,2.11623,2.11606,2.1162,5988867.0
2006-08-18 06:21:00,2.11604,2.11626,2.11604,2.11623,2254470.0
2006-08-18 06:22:00,2.11615,2.11625,2.11615,2.11618,5659202.0
2006-08-18 06:23:00,2.11628,2.11632,2.11628,2.11632,1615994.0
2006-08-18 06:25:00,2.11631,2.11645,2.11631,2.11645,234899.0
2006-08-18 06:26:00,2.11653,2.11653,2.11626,2.11626,2451696.0
2006-08-18 06:27:00,2.11636,2.11645,2.11609,2.11609,1522026.0
2006-08-18 06:28:00,2.11637,2.11646,2.11637,2.11645,3667009.0
2006-08-18 06:29:00,2.11648,2.11648,2.11632,2.11632,812252.0
2006-08-18 06:31:00,2.11641,2.11647,2.11629,2.11633,11834342.0
2006-08-18 06:32:00,2.11634,2.1165,2.11613,2.1165,4014380.0
2006-08-18 06:33:00,2.11651,2.11688,2.1165,2.11687,8305027.0
2006-08-18 06:34:00,2.11681,2.11681,2.11653,2.1166,3826184.0
2006-08-18 06:38:00,2.11645,2.11645,2.11623,2.11629,2859318.0
2006-08-18 06:41:00,2.11628,2.11628,2.11615,2.11615,964477.0
2006-08-18 06:42:00,2.1162,2.1162,2.11603,2.11604,2708672.0
2006-08-18 06:43:00,2.11602,2.11602,2.11589,2.11589,8731390.0
2006-08-18 06:44:00,2.11582,2.11582,2.11567,2.1157,894688.0
2006-08-18 06:45:00,2.11568,2.11612,2.11568,2.11612,2915169.0
2006-08-18 06:46:00,2.11604,2.11639,2.11604,2.11639,882390.0
2006-08-18 06:47:00,2.11636,2.11636,2.11598,2.11598,6737289.0
2006-08-18 06:48:00,2.116,2.116,2.11594,2.11594,390009.0
2006-08-18 06:49:00,2.11606,2.11639,2.11606,2.11639,390009.0
2006-08-18 06:50:00,2.11635,2.11635,2.11567,2.1159,11299018.0
2006-08-18 06:51:00,2.11594,2.11633,2.11594,2.11633,629979.0
2006-08-18 06:52:00,2.11619,2.11619,2.11613,2.11613,408181.0
2006-08-18 06:55:00,2.11619,2.11619,2.11571,2.11571,11749570.0
2006-08-18 06:57:00,2.11577,2.11588,2.11577,2.11588,1729390.0
2006-08-18 06:58:00,2.116,2.11602,2.11587,2.11598,1909940.0
2006-08-18 06:59:00,2.11592,2.11607,2.11589,2.11607,6142753.0
2006-08-18 07:00:00,2.11593,2.11598,2.11585,2.11597,6347423.0
2006-08-18 07:01:00,2.1161,2.11626,2.11602,2.11626,22437068.0
2006-08-18 07:02:00,2.1163,2.11638,2.11624,2.11638,791179.0
2006-08-18 07:03:00,2.11631,2.11638,2.11617,2.11638,5342383.0
2006-08-18 07:04:00,2.11634,2.11648,2.11634,2.11635,4483450.0
2006-08-18 07:05:00,2.11642,2.11653,2.11642,2.1165,1674228.0
2006-08-18 07:06:00,2.11648,2.11648,2.11642,2.11642,2437309.0
2006-08-18 07:07:00,2.11633,2.11641,2.11628,2.1163,5042599.0
2006-08-18 07:08:00,2.1162,2.11632,2.11613,2.11613,2952160.0
2006-08-18 07:09:00,2.11627,2.1164,2.11617,2.1164,5805707.0
2006-08-18 07:14:00,2.11644,2.11655,2.11506,2.11655,1259802.0
2006-08-18 07:16:00,2.11653,2.11663,2.11648,2.11663,2191805.0
2006-08-18 07:18:00,2.11662,2.11673,2.11658,2.11666,2742373.0
2006-08-18 07:19:00,2.11675,2.11691,2.11675,2.11679,9761415.0
2006-08-18 07:22:00,2.11659,2.11677,2.11659,2.11667,17482757.0
2006-08-18 07:24:00,2.11663,2.11663,2.11653,2.11658,1037407.0
2006-08-18 07:25:00,2.11665,2.1171,2.11662,2.1171,5253252.0
2006-08-18 07:26:00,2.11719,2.11719,2.11686,2.11686,5204883.0
2006-08-18 07:30:00,2.11682,2.11688,2.11637,2.11658,6064204.0
2006-08-18 07:31:00,2.11653,2.11671,2.11653,2.11662,2094777.0
2006-08-18 07:32:00,2.11661,2.11667,2.11661,2.11666,10913595.0
2006-08-18 07:33:00,2.11673,2.11686,2.1167,2.11674,15663925.0
2006-08-18 07:34:00,2.11654,2.1168,2.11654,2.1168,2186884.0
2006-08-18 07:35:00,2.11677,2.11719,2.11677,2.11719,3272438.0
2006-08-18 07:36:00,2.11718,2.11756,2.11718,2.11756,25447120.0
2006-08-18 07:38:00,2.11752,2.11799,2.11752,2.11799,24430799.0
2006-08-18 07:39:00,2.11802,2.1183,2.11798,2.11813,13684138.0
2006-08-18 07:40:00,2.11808,2.11808,2.11776,2.11784,3129660.0
2006-08-18 07:41:00,2.11797,2.11828,2.11797,2.11798,2012620.0
2006-08-18 07:42:00,2.11777,2.11791,2.11766,2.11766,6454282.0
2006-08-18 07:43:00,2.11762,2.11762,2.11756,2.11756,346539.0
2006-08-18 07:44:00,2.11743,2.11756,2.11743,2.11756,727912.0
2006-08-18 07:45:00,2.11734,2.1174,2.11719,2.11719,5258728.0
2006-08-18 07:46:00,2.11713,2.11713,2.11694,2.11702,3477237.0
2006-08-18 07:47:00,2.11693,2.11694,2.11669,2.11669,8030730.0
2006-08-18 07:48:00,2.11655,2.11661,2.1163,2.11632,327075.0
2006-08-18 07:49:00,2.11622,2.1163,2.1162,2.11623,11915911.0
2006-08-18 07:50:00,2.11619,2.1163,2.11615,2.11615,3045381.0
2006-08-18 07:51:00,2.11619,2.11644,2.11619,2.11644,3251993.0
2006-08-18 07:52:00,2.11648,2.11648,2.11616,2.11616,1704841.0
2006-08-18 07:53:00,2.11615,2.11615,2.1157,2.1157,2041664.0
2006-08-18 07:54:00,2.11576,2.11576,2.11549,2.11559,10651129.0
2006-08-18 07:55:00,2.11563,2.11579,2.11561,2.11579,10906477.0
2006-08-18 07:56:00,2.11584,2.11598,2.11584,2.11598,9011981.0
2006-08-18 07:57:00,2.11602,2.11641,2.11598,2.11641,8721093.0
2006-08-18 07:58:00,2.11649,2.11651,2.11636,2.11651,7576706.0
2006-08-18 07:59:00,2.11639,2.11639,2.1161,2.1161,3855028.0
2006-08-18 08:00:00,2.11613,2.11613,2.11593,2.11603,13284916.0
2006-08-18 08:01:00,2.11582,2.11586,2.11577,2.11577,1017459.0
2006-08-18 08:02:00,2.11581,2.11592,2.11581,2.11583,3235753.0
2006-08-18 08:03:00,2.11566,2.11581,2.11566,2.11578,12683511.0
2006-08-18 08:04:00,2.11584,2.11588,2.11567,2.11574,2898677.0
2006-08-18 08:06:00,2.11574,2.11574,2.1157,2.1157,1511940.0
2006-08-18 08:07:00,2.11573,2.11583,2.11565,2.11565,20851795.0
2006-08-18 08:08:00,2.11551,2.11574,2.11551,2.11571,1796936.0
2006-08-18 08:09:00,2.11563,2.11563,2.11531,2.11531,5136048.0
2006-08-18 08:10:00,2.11523,2.11553,2.11523,2.11553,343083.0
2006-08-18 08:11:00,2.11552,2.11552,2.11533,2.11549,3950081.0
2006-08-18 08:12:00,2.11557,2.11564,2.11546,2.11546,1405814.0
2006-08-18 08:13:00,2.11561,2.11561,2.11546,2.11546,3417764.0
2006-08-18 08:14:00,2.11528,2.11541,2.11522,2.11522,8247819.0
2006-08-18 08:15:00,2.11524,2.11524,2.11506,2.11508,5726288.0
2006-08-18 08:16:00,2.11506,2.11509,2.11505,2.11509,690622.0
2006-08-18 08:17:00,2.11501,2.11519,2.11501,2.11519,2457184.0
2006-08-18 08:18:00,2.11504,2.11516,2.11485,2.11516,11137072.0
2006-08-18 08:19:00,2.11525,2.11548,2.11399,2.11399,2382587.0
2006-08-18 08:20:00,2.1154,2.1154,2.115,2.115,3077370.0
2006-08-18 08:21:00,2.11499,2.11536,2.11499,2.1153,6778361.0
2006-08-18 08:22:00,2.11528,2.11528,2.11507,2.11513,1140974.0
2006-08-18 08:23:00,2.11506,2.11506,2.11475,2.11484,1250548.0
2006-08-18 08:24:00,2.11474,2.11474,2.11454,2.11454,3216312.0
2006-08-18 08:25:00,2.11437,2.11437,2.11431,2.11434,21871233.0
2006-08-18 08:26:00,2.11418,2.11454,2.11418,2.11449,854801.0
2006-08-18 08:27:00,2.11465,2.11511,2.11461,2.11511,2707528.0
2006-08-18 08:28:00,2.11506,2.11506,2.11466,2.11466,10861900.0
2006-08-18 08:29:00,2.11462,2.11471,2.11462,2.11471,1319426.0
2006-08-18 08:30:00,2.11481,2.11496,2.11481,2.11492,427794.0
2006-08-18 08:31:00,2.11486,2.11486,2.11458,2.11458,1875224.0
2006-08-18 08:32:00,2.11463,2.11464,2.11445,2.11445,3325720.0
2006-08-18 08:33:00,2.11449,2.11479,2.11449,2.11472,17886502.0
2006-08-18 08:34:00,2.11463,2.11469,2.11401,2.11401,4414303.0
2006-08-18 08:35:00,2.11408,2.11408,2.11384,2.11384,1138294.0
2006-08-18 08:36:00,2.11376,2.1139,2.11376,2.11389,2937493.0
2006-08-18 08:37:00,2.11378,2.11379,2.11352,2.11367,5444610.0
2006-08-18 08:38:00,2.11357,2.11388,2.11357,2.11388,2867563.0
2006-08-18 08:39:00,2.11401,2.11424,2.11401,2.11413,5923582.0
2006-08-18 08:40:00,2.11421,2.11421,2.11407,2.11407,3360608.0
2006-08-18 08:41:00,2.11405,2.11421,2.11388,2.11421,10934143.0
2006-08-18 08:42:00,2.1142,2.11458,2.1142,2.11442,11359353.0
2006-08-18 08:43:00,2.11421,2.11421,2.11395,2.11409,3604230.0
2006-08-18 08:44:00,2.1141,2.11422,2.1141,2.11418,4044640.0
2006-08-18 08:45:00,2.11429,2.11429,2.11415,2.11415,4924789.0
2006-08-18 08:46:00,2.11404,2.11421,2.11388,2.11421,8167875.0
2006-08-18 08:47:00,2.11426,2.11465,2.11421,2.11434,18221916.0
2006-08-18 08:48:00,2.11423,2.11426,2.11417,2.11417,523053.0
2006-08-18 08:49:00,2.11417,2.11417,2.11382,2.11382,2080185.0
2006-08-18 08:50:00,2.1138,2.1138,2.11318,2.11318,10177638.0
2006-08-18 08:51:00,2.11297,2.11297,2.11236,2.11236,1598532.0
2006-08-18 08:52:00,2.1122,2.1122,2.11177,2.11177,13253542.0
2006-08-18 08:53:00,2.11169,2.1118,2.11151,2.1118,3930582.0
2006-08-18 08:54:00,2.11189,2.11211,2.1118,2.11211,21273427.0
2006-08-18 08:55:00,2.11202,2.11202,2.11171,2.11201,2082869.0
2006-08-18 08:56:00,2.1121,2.11224,2.1121,2.11224,6210804.0
2006-08-18 08:57:00,2.1124,2.11241,2.11226,2.11231,1015654.0
2006-08-18 08:58:00,2.1123,2.11237,2.11222,2.11234,4311929.0
2006-08-18 08:59:00,2.11239,2.1124,2.11214,2.1124,7700204.0
2006-08-18 09:00:00,2.11251,2.11251,2.11243,2.11246,8627535.0
2006-08-18 09:01:00,2.1125,2.1125,2.11229,2.1124,2530713.0
2006-08-18 09:02:00,2.1124,2.1127,2.1124,2.1127,8919117.0
2006-08-18 09:03:00,2.11261,2.11285,2.11261,2.11285,3647838.0
2006-08-18 09:04:00,2.1129,2.11305,2.11287,2.11287,4392315.0
2006-08-18 09:05:00,2.11275,2.11275,2.11246,2.11246,5938222.0
2006-08-18 09:06:00,2.11249,2.11267,2.11249,2.11267,3481976.0
2006-08-18 09:07:00,2.11267,2.11267,2.11249,2.11249,8868598.0
2006-08-18 09:08:00,2.11251,2.11256,2.1124,2.11256,86442.0
2006-08-18 09:09:00,2.11267,2.11269,2.11239,2.11247,6182615.0
2006-08-18 09:10:00,2.11254,2.11254,2.11222,2.11222,7388352.0
2006-08-18 09:11:00,2.11219,2.11219,2.11188,2.11207,9167433.0
2006-08-18 09:12:00,2.11209,2.11218,2.112,2.11214,5522554.0
2006-08-18 09:13:00,2.11204,2.11243,2.11202,2.11243,3997547.0
2006-08-18 09:14:00,2.11247,2.11273,2.11247,2.11273,5590018.0
2006-08-18 09:15:00,2.11285,2.11285,2.11281,2.11281,2085350.0
2006-08-18 09:16:00,2.11264,2.11271,2.11245,2.11245,16301248.0
2006-08-18 09:17:00,2.11236,2.11241,2.11194,2.1121,4638373.0
2006-08-18 09:18:00,2.11218,2.11239,2.11218,2.11231,16553779.0
2006-08-18 09:19:00,2.11222,2.11222,2.11191,2.11193,4552310.0
2006-08-18 09:20:00,2.11189,2.11189,2.11157,2.1116,15811766.0
2006-08-18 09:21:00,2.11155,2.11159,2.11149,2.11159,6103365.0
2006-08-18 09:22:00,2.11158,2.11158,2.11124,2.11124,13396499.0
2006-08-18 09:23:00,2.11113,2.11113,2.11087,2.11089,2380002.0
2006-08-18 09:24:00,2.11067,2.11085,2.11063,2.11082,3076658.0
2006-08-18 09:25:00,2.11092,2.11105,2.11086,2.11099,17874923.0
2006-08-18 09:26:00,2.11102,2.11107,2.11101,2.11107,556762.0
2006-08-18 09:27:00,2.11103,2.11103,2.11087,2.1109,4392104.0
2006-08-18 09:28:00,2.11085,2.111,2.1108,2.11097,7493815.0
2006-08-18 09:29:00,2.11104,2.11112,2.11096,2.11107,3122505.0
2006-08-18 09:30:00,2.11106,2.11164,2.11106,2.11164,1107735.0
2006-08-18 09:31:00,2.11168,2.11288,2.11168,2.11288,852789.0
2006-08-18 09:32:00,2.11287,2.1131,2.1128,2.1131,8284948.0
2006-08-18 09:33:00,2.11324,2.11324,2.11301,2.11311,3706414.0
2006-08-18 09:34:00,2.11312,2.11312,2.11267,2.11267,6772173.0
2006-08-18 09:35:00,2.11261,2.11287,2.11261,2.11275,23224414.0
2006-08-18 09:36:00,2.11265,2.11265,2.11223,2.11224,1752155.0
2006-08-18 09:37:00,2.11215,2.11231,2.11197,2.11231,2353502.0
2006-08-18 09:38:00,2.1122,2.1122,2.11168,2.11168,6877239.0
2006-08-18 09:39:00,2.11139,2.11143,2.1111,2.1111,3998076.0
2006-08-18 09:40:00,2.11101,2.11105,2.11061,2.11105,3850485.0
2006-08-18 09:41:00,2.11118,2.11137,2.11118,2.11137,2385257.0
2006-08-18 09:42:00,2.11144,2.11162,2.11141,2.11162,1602953.0
2006-08-18 09:43:00,2.11154,2.11171,2.11149,2.11154,1518846.0
2006-08-18 09:44:00,2.11154,2.11163,2.11137,2.11137,4210066.0
2006-08-18 09:45:00,2.11128,2.11128,2.11106,2.11106,2836019.0
2006-08-18 09:46:00,2.11112,2.11124,2.11101,2.11101,518065.0
2006-08-18 09:47:00,2.11116,2.11131,2.11104,2.11131,3179134.0
2006-08-18 09:49:00,2.11138,2.11161,2.11135,2.11135,15168794.0
2006-08-18 09:50:00,2.11137,2.11137,2.11114,2.11114,6215367.0
2006-08-18 09:51:00,2.11134,2.11148,2.1113,2.1114,1480037.0
2006-08-18 09:52:00,2.11126,2.11126,2.11106,2.11121,2949080.0
2006-08-18 09:53:00,2.11119,2.11119,2.11102,2.11118,7738449.0
2006-08-18 09:54:00,2.11125,2.11139,2.11125,2.11139,2746403.0
2006-08-18 09:55:00,2.11138,2.11143,2.11122,2.11122,3334247.0
2006-08-18 09:56:00,2.11137,2.11144,2.11115,2.11131,28721163.0
2006-08-18 09:57:00,2.11108,2.11108,2.11061,2.11068,10595712.0
2006-08-18 09:58:00,2.1107,2.1107,2.11048,2.11059,12812204.0
2006-08-18 09:59:00,2.11054,2.11054,2.1103,2.11034,2765252.0
2006-08-18 10:00:00,2.11039,2.11061,2.11033,2.11061,9955704.0
2006-08-18 10:01:00,2.11081,2.11102,2.11076,2.11102,3990936.0
2006-08-18 10:02:00,2.11094,2.11109,2.11094,2.11108,2643241.0
2006-08-18 10:03:00,2.1111,2.11114,2.11098,2.11104,10415171.0
2006-08-18 10:04:00,2.11093,2.11124,2.11078,2.11124,7049018.0
2006-08-18 10:05:00,2.11145,2.11173,2.11145,2.11173,5236067.0
2006-08-18 10:06:00,2.11192,2.11197,2.11182,2.11197,1436534.0
2006-08-18 10:07:00,2.11181,2.11192,2.1117,2.1117,2119849.0
2006-08-18 10:08:00,2.11167,2.1118,2.11156,2.1118,1175526.0
2006-08-18 10:09:00,2.11187,2.11187,2.11169,2.11175,2830119.0
2006-08-18 10:10:00,2.11181,2.11186,2.11172,2.11185,5315340.0
2006-08-18 10:11:00,2.11186,2.11186,2.11171,2.11183,2133605.0
2006-08-18 10:12:00,2.11184,2.11188,2.11164,2.11164,22007604.0
2006-08-18 10:13:00,2.11166,2.11175,2.1115,2.11159,10798601.0
2006-08-18 10:14:00,2.11153,2.1117,2.11143,2.11166,3314771.0
2006-08-18 10:15:00,2.11163,2.112,2.11163,2.112,20145480.0
2006-08-18 10:16:00,2.11194,2.11194,2.11151,2.1117,9078378.0
2006-08-18 10:17:00,2.11175,2.11192,2.11163,2.11163,18950636.0
2006-08-18 10:18:00,2.11162,2.11189,2.11158,2.11189,2540501.0
2006-08-18 10:19:00,2.11199,2.11199,2.11188,2.11188,4182818.0
2006-08-18 10:20:00,2.11176,2.11193,2.11176,2.11178,4170910.0
2006-08-18 10:21:00,2.11176,2.11176,2.11156,2.1116,653393.0
2006-08-18 10:22:00,2.11163,2.11183,2.11163,2.11183,2607661.0
2006-08-18 10:23:00,2.11205,2.11216,2.11196,2.11197,1296643.0
2006-08-18 10:24:00,2.11214,2.11264,2.11214,2.11264,8942426.0
2006-08-18 10:25:00,2.11266,2.1128,2.11256,2.1128,3447468.0
2006-08-18 10:26:00,2.11284,2.113,2.11284,2.113,4957891.0
2006-08-18 10:27:00,2.11328,2.11347,2.11328,2.11329,5615293.0
2006-08-18 10:28:00,2.1132,2.1132,2.11275,2.11275,5219432.0
2006-08-18 10:29:00,2.11267,2.11292,2.11258,2.11292,8730865.0
2006-08-18 10:30:00,2.1129,2.11297,2.11284,2.11284,1066442.0
2006-08-18 10:31:00,2.11283,2.11295,2.11139,2.11295,3787277.0
2006-08-18 10:32:00,2.11289,2.11313,2.11288,2.11313,3965724.0
2006-08-18 10:33:00,2.11322,2.11322,2.11298,2.11307,4298582.0
2006-08-18 10:34:00,2.11317,2.11338,2.11317,2.11338,8084399.0
2006-08-18 10:35:00,2.1134,2.1135,2.11338,2.1135,7260169.0
2006-08-18 10:36:00,2.11339,2.11341,2.11323,2.11341,2674831.0
2006-08-18 10:37:00,2.11351,2.11365,2.11346,2.11365,1627180.0
2006-08-18 10:38:00,2.1137,2.11382,2.11361,2.11369,15941562.0
2006-08-18 10:39:00,2.11358,2.11363,2.11348,2.11363,1159975.0
2006-08-18 10:40:00,2.11356,2.1136,2.11302,2.11327,29331072.0
2006-08-18 10:41:00,2.11317,2.11323,2.11311,2.11323,8309682.0
2006-08-18 10:42:00,2.11322,2.11328,2.11304,2.11304,2080592.0
2006-08-18 10:43:00,2.1132,2.11326,2.11289,2.11289,19761802.0
2006-08-18 10:44:00,2.11285,2.11286,2.11257,2.11286,10629965.0
2006-08-18 10:45:00,2.11295,2.11305,2.11278,2.11298,2505308.0
2006-08-18 10:46:00,2.11308,2.11312,2.11296,2.11296,6923372.0
2006-08-18 10:47:00,2.11305,2.11312,2.11305,2.11306,1312035.0
2006-08-18 10:48:00,2.11298,2.1131,2.11296,2.1131,6367633.0
2006-08-18 10:49:00,2.11331,2.11339,2.1133,2.1133,778774.0
2006-08-18 10:50:00,2.11339,2.11339,2.11328,2.11328,1835001.0
2006-08-18 10:51:00,2.11315,2.11315,2.11291,2.11307,3534428.0
2006-08-18 10:52:00,2.11316,2.11351,2.11309,2.11351,22156101.0
2006-08-18 10:53:00,2.11374,2.11395,2.11364,2.11364,584278.0
2006-08-18 10:54:00,2.11358,2.11358,2.11328,2.11328,7614373.0
2006-08-18 10:55:00,2.11334,2.11334,2.11288,2.11318,5380489.0
2006-08-18 10:56:00,2.11316,2.11354,2.11316,2.11352,419697.0
2006-08-18 10:57:00,2.11348,2.11348,2.11318,2.11318,2261572.0
2006-08-18 10:58:00,2.11314,2.11314,2.11261,2.11262,4081821.0
2006-08-18 10:59:00,2.11265,2.11319,2.11265,2.11319,2351365.0
2006-08-18 11:00:00,2.11335,2.11335,2.11308,2.11308,5313302.0
2006-08-18 11:01:00,2.11297,2.11303,2.11281,2.11281,8298745.0
2006-08-18 11:02:00,2.11279,2.1129,2.11261,2.1129,540701.0
2006-08-18 11:03:00,2.1127,2.1127,2.11239,2.11244,3055513.0
2006-08-18 11:04:00,2.11243,2.11278,2.11243,2.11278,10174327.0
2006-08-18 11:05:00,2.11281,2.11299,2.11281,2.1129,2799499.0
2006-08-18 11:06:00,2.11311,2.11311,2.11278,2.11278,2402953.0
2006-08-18 11:07:00,2.11279,2.11279,2.11225,2.11231,8301061.0
2006-08-18 11:08:00,2.1123,2.1123,2.11216,2.11216,8203309.0
2006-08-18 11:09:00,2.11203,2.11208,2.11202,2.11203,3068326.0
2006-08-18 11:10:00,2.11206,2.11213,2.11203,2.11203,12133295.0
2006-08-18 11:11:00,2.11199,2.11202,2.11185,2.11202,1858367.0
2006-08-18 11:12:00,2.11197,2.11197,2.11175,2.11175,1916440.0
2006-08-18 11:13:00,2.11186,2.11207,2.11184,2.11184,3517138.0
2006-08-18 11:14:00,2.11182,2.11197,2.1117,2.11197,12336805.0
2006-08-18 11:15:00,2.11185,2.1121,2.11185,2.11203,5206303.0
2006-08-18 11:16:00,2.11198,2.11198,2.11181,2.11181,5052544.0
2006-08-18 11:17:00,2.11183,2.112,2.11183,2.112,2850705.0
2006-08-18 11:18:00,2.11219,2.11225,2.11213,2.11215,3513178.0
2006-08-18 11:19:00,2.11211,2.11211,2.11201,2.11201,456169.0
2006-08-18 11:20:00,2.11205,2.11214,2.11194,2.11214,9944815.0
2006-08-18 11:21:00,2.11229,2.11262,2.11229,2.1124,5787899.0
2006-08-18 11:22:00,2.11244,2.11244,2.11228,2.11231,29575465.0
2006-08-18 11:23:00,2.11257,2.11314,2.11257,2.11314,15928962.0
2006-08-18 11:24:00,2.11305,2.11307,2.11148,2.11285,1677165.0
2006-08-18 11:25:00,2.11274,2.11274,2.11259,2.11271,2038851.0
2006-08-18 11:26:00,2.11271,2.11272,2.11259,2.11272,15292579.0
2006-08-18 11:27:00,2.11256,2.11267,2.11234,2.11267,7036084.0
2006-08-18 11:28:00,2.11274,2.11276,2.11266,2.11266,6784991.0
2006-08-18 11:29:00,2.11258,2.11258,2.11242,2.11243,5647024.0
2006-08-18 11:30:00,2.11251,2.11262,2.1123,2.11248,5565112.0
2006-08-18 11:31:00,2.11271,2.11279,2.11265,2.11271,2225925.0
2006-08-18 11:32:00,2.11271,2.11284,2.11242,2.11242,1997608.0
2006-08-18 11:33:00,2.1124,2.11244,2.11224,2.11243,4297418.0
2006-08-18 11:34:00,2.11269,2.11272,2.11255,2.11265,9063172.0
2006-08-18 11:35:00,2.11259,2.11264,2.11237,2.11237,11864347.0
2006-08-18 11:36:00,2.11242,2.11242,2.11225,2.11225,1442236.0
2006-08-18 11:37:00,2.11217,2.11217,2.11171,2.11171,17471704.0
2006-08-18 11:38:00,2.11193,2.11246,2.11193,2.11246,11049354.0
2006-08-18 11:39:00,2.11255,2.11261,2.11253,2.11253,913898.0
2006-08-18 11:40:00,2.11248,2.11248,2.11221,2.11226,1942263.0
2006-08-18 11:41:00,2.11222,2.11235,2.1122,2.1122,11990623.0
2006-08-18 11:42:00,2.11218,2.11218,2.11185,2.11185,11448243.0
2006-08-18 11:43:00,2.11186,2.11192,2.11184,2.11189,3033786.0
2006-08-18 11:44:00,2.11178,2.11184,2.11134,2.11158,11882866.0
2006-08-18 11:45:00,2.1115,2.1115,2.1112,2.11121,4784933.0
2006-08-18 11:46:00,2.11124,2.11133,2.11124,2.11126,5571242.0
2006-08-18 11:47:00,2.11123,2.11126,2.11111,2.11116,2021350.0
2006-08-18 11:48:00,2.11129,2.11176,2.11129,2.11176,7533641.0
2006-08-18 11:49:00,2.1119,2.11205,2.1119,2.11195,4281700.0
2006-08-18 11:50:00,2.11188,2.11202,2.11176,2.11194,1341893.0
2006-08-18 11:51:00,2.11195,2.11205,2.11185,2.11195,4223084.0
2006-08-18 11:52:00,2.11193,2.11207,2.11192,2.11197,1489764.0
2006-08-18 11:54:00,2.11181,2.11212,2.11181,2.11212,1048678.0
2006-08-18 11:55:00,2.11205,2.11226,2.11201,2.11201,2975133.0
2006-08-18 11:56:00,2.11196,2.11196,2.11174,2.11175,2814984.0
2006-08-18 11:57:00,2.11172,2.11175,2.11153,2.11154,5831104.0
2006-08-18 11:58:00,2.11144,2.11144,2.11092,2.11092,2906393.0
2006-08-18 11:59:00,2.11088,2.11094,2.11081,2.11092,3843959.0
2006-08-18 12:00:00,2.11095,2.11095,2.11065,2.11071,4862925.0
2006-08-18 12:01:00,2.11072,2.11114,2.11072,2.11106,5628913.0
2006-08-18 12:02:00,2.11111,2.11111,2.11092,2.11098,17859088.0
2006-08-18 12:03:00,2.11089,2.11089,2.11062,2.11073,2942508.0
2006-08-18 12:04:00,2.11078,2.11114,2.11078,2.11114,19175540.0
2006-08-18 12:05:00,2.1111,2.1111,2.11041,2.11041,7150844.0
2006-08-18 12:06:00,2.11026,2.11053,2.11024,2.11053,1286901.0
2006-08-18 12:07:00,2.11062,2.11075,2.11051,2.11075,1583671.0
2006-08-18 12:08:00,2.11075,2.11087,2.1107,2.11083,1860621.0
2006-08-18 12:09:00,2.11064,2.11151,2.11064,2.11133,36314377.0
2006-08-18 12:10:00,2.11109,2.11109,2.11089,2.11099,4127904.0
2006-08-18 12:11:00,2.11082,2.11093,2.1107,2.1107,17221838.0
2006-08-18 12:12:00,2.11053,2.11053,2.1102,2.1103,2188574.0
2006-08-18 12:13:00,2.11033,2.11052,2.11033,2.11052,4353821.0
2006-08-18 12:14:00,2.11063,2.11067,2.11057,2.1106,12068264.0
2006-08-18 12:15:00,2.11051,2.1107,2.1105,2.11068,1303175.0
2006-08-18 12:16:00,2.11075,2.11097,2.11075,2.11095,14470648.0
2006-08-18 12:17:00,2.1109,2.1109,2.11075,2.1108,1344002.0
2006-08-18 12:18:00,2.1109,2.1109,2.11054,2.11054,5214021.0
2006-08-18 12:19:00,2.11068,2.11068,2.1104,2.1104,13411171.0
2006-08-18 12:20:00,2.11049,2.11077,2.11049,2.11077,1554216.0
2006-08-18 12:21:00,2.11076,2.11085,2.11062,2.11062,17088972.0
2006-08-18 12:22:00,2.11068,2.11082,2.11056,2.11056,4988963.0
2006-08-18 12:23:00,2.11051,2.11059,2.1104,2.1104,777176.0
2006-08-18 12:24:00,2.11035,2.11048,2.11026,2.11048,6928524.0
2006-08-18 12:25:00,2.11065,2.11089,2.11062,2.11089,3419000.0
2006-08-18 12:26:00,2.11084,2.11084,2.11058,2.11063,5657781.0
2006-08-18 12:27:00,2.11023,2.11044,2.11023,2.11044,8001443.0
2006-08-18 12:28:00,2.11047,2.11056,2.11038,2.11056,20807497.0
2006-08-18 12:30:00,2.11051,2.11056,2.11051,2.11056,6331365.0
2006-08-18 12:32:00,2.11054,2.11054,2.11034,2.11042,12570175.0
2006-08-18 12:33:00,2.11044,2.11064,2.11044,2.11064,7907759.0
2006-08-18 12:34:00,2.11073,2.11084,2.11071,2.11078,16789741.0
2006-08-18 12:35:00,2.11077,2.11077,2.11062,2.11062,1306166.0
2006-08-18 12:36:00,2.11046,2.11068,2.11046,2.11068,2337650.0
2006-08-18 12:37:00,2.11058,2.11077,2.11058,2.11061,1711931.0
2006-08-18 12:38:00,2.11055,2.11083,2.11055,2.11083,2993610.0
2006-08-18 12:39:00,2.11084,2.11084,2.11066,2.11076,888370.0
2006-08-18 12:40:00,2.11075,2.11098,2.11034,2.11098,8975807.0
2006-08-18 12:41:00,2.11102,2.11102,2.11089,2.11089,5632265.0
2006-08-18 12:42:00,2.11077,2.11077,2.1105,2.11063,2163211.0
2006-08-18 12:43:00,2.11062,2.11062,2.11046,2.11052,8925253.0
2006-08-18 12:44:00,2.11041,2.1106,2.11029,2.1106,7626446.0
2006-08-18 12:45:00,2.1108,2.11106,2.1108,2.11106,4003449.0
2006-08-18 12:46:00,2.11112,2.11152,2.11107,2.11152,17082107.0
2006-08-18 12:47:00,2.11147,2.11147,2.11126,2.11126,9619210.0
2006-08-18 12:48:00,2.11125,2.11125,2.11086,2.1109,2006176.0
2006-08-18 12:49:00,2.11085,2.11087,2.11069,2.1108,1360626.0
2006-08-18 12:50:00,2.11068,2.11068,2.11052,2.1106,3265417.0
2006-08-18 12:51:00,2.11057,2.11071,2.11057,2.1106,12631010.0
2006-08-18 12:52:00,2.11051,2.11051,2.11027,2.11027,2628838.0
2006-08-18 12:53:00,2.11009,2.11011,2.10992,2.11011,8159740.0
2006-08-18 12:54:00,2.10989,2.10995,2.10977,2.10986,23091074.0
2006-08-18 12:55:00,2.10994,2.11014,2.10979,2.11014,9834276.0
2006-08-18 12:56:00,2.11017,2.11056,2.11017,2.11056,3418821.0
2006-08-18 12:57:00,2.11059,2.11059,2.11038,2.11038,4637449.0
2006-08-18 12:58:00,2.11015,2.11049,2.11015,2.11049,4199265.0
2006-08-18 12:59:00,2.11055,2.1107,2.11048,2.1107,5772403.0
2006-08-18 13:00:00,2.11084,2.11096,2.11066,2.11073,10151483.0
2006-08-18 13:01:00,2.11065,2.11065,2.1104,2.11042,6289573.0
2006-08-18 13:02:00,2.11052,2.11065,2.1103,2.11065,6570778.0
2006-08-18 13:03:00,2.11067,2.11077,2.11067,2.11068,1308200.0
2006-08-18 13:04:00,2.11082,2.11107,2.11082,2.11104,4174708.0
2006-08-18 13:05:00,2.11104,2.11105,2.1108,2.11085,14247418.0
2006-08-18 13:06:00,2.1107,2.11072,2.11067,2.1107,10329674.0
2006-08-18 13:07:00,2.11067,2.11078,2.11065,2.11078,11027036.0
2006-08-18 13:08:00,2.11077,2.11084,2.11068,2.1108,3776414.0
2006-08-18 13:09:00,2.11077,2.11077,2.11039,2.11062,14934799.0
2006-08-18 13:10:00,2.11072,2.11086,2.11072,2.11086,1951991.0
2006-08-18 13:11:00,2.11078,2.11091,2.11078,2.11084,3467015.0
2006-08-18 13:12:00,2.11083,2.11083,2.11045,2.11045,2460116.0
2006-08-18 13:13:00,2.11028,2.11028,2.11,2.11013,8783412.0
2006-08-18 13:14:00,2.1101,2.1105,2.11008,2.1105,9843871.0
2006-08-18 13:15:00,2.1106,2.1106,2.11043,2.11043,9338267.0
2006-08-18 13:16:00,2.11042,2.11042,2.11021,2.11021,1977946.0
2006-08-18 13:17:00,2.10995,2.10995,2.10965,2.10965,2995552.0
2006-08-18 13:18:00,2.10958,2.10959,2.10925,2.10925,6774894.0
2006-08-18 13:19:00,2.10916,2.10918,2.10901,2.10915,4335213.0
2006-08-18 13:20:00,2.10916,2.10925,2.10913,2.10915,2284263.0
2006-08-18 13:21:00,2.10927,2.10948,2.10913,2.10948,4169111.0
2006-08-18 13:22:00,2.10978,2.10988,2.10959,2.10959,1218981.0
2006-08-18 13:23:00,2.10937,2.10942,2.10899,2.10899,2592439.0
2006-08-18 13:24:00,2.10882,2.10882,2.10841,2.10872,2277242.0
2006-08-18 13:25:00,2.10885,2.10902,2.10885,2.10902,1826117.0
2006-08-18 13:26:00,2.10899,2.10931,2.10899,2.10931,5642044.0
2006-08-18 13:27:00,2.10936,2.10936,2.1091,2.1091,10996112.0
2006-08-18 13:28:00,2.10916,2.10916,2.10861,2.10866,14010363.0
2006-08-18 13:29:00,2.10863,2.1094,2.10863,2.1094,2623299.0
2006-08-18 13:30:00,2.10928,2.10931,2.10901,2.10901,4836804.0
2006-08-18 13:31:00,2.10906,2.10928,2.10893,2.10928,4661197.0
2006-08-18 13:32:00,2.10945,2.10978,2.10945,2.10959,3241515.0
2006-08-18 13:33:00,2.1096,2.10962,2.10913,2.10944,11709350.0
2006-08-18 13:34:00,2.1094,2.10951,2.10937,2.10937,13752770.0
2006-08-18 13:35:00,2.10941,2.10941,2.10913,2.10913,1314119.0
2006-08-18 13:36:00,2.10921,2.10928,2.1092,2.10927,1638095.0
2006-08-18 13:37:00,2.10927,2.10942,2.10927,2.10932,1491358.0
2006-08-18 13:38:00,2.10932,2.10936,2.10909,2.10933,17694918.0
2006-08-18 13:39:00,2.10931,2.10931,2.10921,2.10921,9935107.0
2006-08-18 13:41:00,2.10894,2.10894,2.10817,2.10817,1529272.0
2006-08-18 13:42:00,2.10828,2.10887,2.10826,2.10887,1134898.0
2006-08-18 13:43:00,2.10889,2.10909,2.10889,2.10902,792641.0
2006-08-18 13:44:00,2.10917,2.10917,2.10903,2.10903,7973957.0
2006-08-18 13:45:00,2.10903,2.10903,2.10875,2.10875,2344554.0
2006-08-18 13:46:00,2.10872,2.10872,2.10848,2.10869,5838731.0
2006-08-18 13:47:00,2.10858,2.10894,2.10858,2.10894,1768613.0
2006-08-18 13:48:00,2.10901,2.10913,2.10899,2.109,6282032.0
2006-08-18 13:49:00,2.10869,2.10869,2.10806,2.10806,10160309.0
2006-08-18 13:50:00,2.10796,2.1081,2.10765,2.1081,5299108.0
2006-08-18 13:51:00,2.10822,2.10859,2.10822,2.10859,10272462.0
2006-08-18 13:52:00,2.10865,2.10911,2.10865,2.10911,4141863.0
2006-08-18 13:53:00,2.10925,2.11,2.10925,2.11,5586543.0
2006-08-18 13:54:00,2.11026,2.11039,2.11026,2.11039,8337392.0
2006-08-18 13:55:00,2.11031,2.11034,2.11015,2.11015,25635928.0
2006-08-18 13:56:00,2.1101,2.11014,2.10991,2.11014,4943510.0
2006-08-18 13:57:00,2.11009,2.11009,2.1099,2.11002,742992.0
2006-08-18 13:58:00,2.10993,2.11,2.10987,2.10989,16170401.0
2006-08-18 13:59:00,2.10997,2.11017,2.10997,2.11017,1401779.0
2006-08-18 14:00:00,2.1102,2.11023,2.11013,2.11013,11900838.0
2006-08-18 14:01:00,2.11014,2.11031,2.11006,2.11031,2254386.0
2006-08-18 14:02:00,2.11031,2.11056,2.11031,2.11056,3657745.0
2006-08-18 14:03:00,2.11054,2.11054,2.1102,2.11028,4398713.0
2006-08-18 14:04:00,2.11029,2.1103,2.11021,2.11021,1384570.0
2006-08-18 14:05:00,2.11012,2.11012,2.10998,2.10998,360306.0
2006-08-18 14:06:00,2.11024,2.11038,2.11024,2.11037,1886408.0
2006-08-18 14:07:00,2.11048,2.11059,2.11044,2.11044,2099073.0
2006-08-18 14:08:00,2.10886,2.11031,2.10886,2.11031,12935274.0
2006-08-18 14:09:00,2.11039,2.11101,2.11039,2.11101,7178388.0
2006-08-18 14:10:00,2.11112,2.11129,2.11109,2.11109,15254537.0
2006-08-18 14:11:00,2.11096,2.11164,2.11096,2.11164,3447530.0
2006-08-18 14:12:00,2.1118,2.11192,2.11177,2.1118,10108550.0
2006-08-18 14:13:00,2.11164,2.11164,2.11132,2.11137,5453695.0
2006-08-18 14:14:00,2.11144,2.11169,2.11144,2.11169,11721079.0
2006-08-18 14:15:00,2.11169,2.11169,2.11085,2.11085,4658461.0
2006-08-18 14:16:00,2.11076,2.11094,2.11076,2.11089,4528872.0
2006-08-18 14:17:00,2.11107,2.1113,2.11107,2.1113,2079355.0
2006-08-18 14:18:00,2.11124,2.11124,2.11099,2.11099,1062827.0
2006-08-18 14:19:00,2.11093,2.11096,2.11085,2.11092,8460133.0
2006-08-18 14:20:00,2.11094,2.11094,2.11051,2.11066,12632336.0
2006-08-18 14:21:00,2.11061,2.11074,2.11031,2.11074,13594699.0
2006-08-18 14:22:00,2.11082,2.11158,2.11082,2.11158,1555189.0
2006-08-18 14:23:00,2.11163,2.11175,2.1115,2.11175,10048866.0
2006-08-18 14:24:00,2.11176,2.11187,2.11164,2.11187,1197936.0
2006-08-18 14:25:00,2.1118,2.1118,2.11153,2.1116,816477.0
2006-08-18 14:26:00,2.11151,2.11151,2.11119,2.11134,7478451.0
2006-08-18 14:27:00,2.11131,2.11204,2.11131,2.11204,5518963.0
2006-08-18 14:28:00,2.11218,2.11265,2.11214,2.11265,7536554.0
2006-08-18 14:29:00,2.11285,2.1129,2.1128,2.1128,3128755.0
2006-08-18 14:30:00,2.11292,2.11333,2.11292,2.11333,5318490.0
2006-08-18 14:31:00,2.11343,2.11421,2.11343,2.11388,6632295.0
2006-08-18 14:32:00,2.11388,2.11423,2.11388,2.11423,5880149.0
2006-08-18 14:33:00,2.11424,2.11438,2.11403,2.11438,5226731.0
2006-08-18 14:34:00,2.11439,2.11461,2.11425,2.11461,7639965.0
2006-08-18 14:35:00,2.11454,2.11454,2.11432,2.11445,12348898.0
2006-08-18 14:36:00,2.11442,2.11447,2.11425,2.11441,7393943.0
2006-08-18 14:37:00,2.11438,2.11451,2.11432,2.11451,1221830.0
2006-08-18 14:38:00,2.11454,2.11458,2.11431,2.11431,4351941.0
2006-08-18 14:39:00,2.11431,2.11466,2.11431,2.11458,2855463.0
2006-08-18 14:40:00,2.11464,2.11493,2.11463,2.11493,5824020.0
2006-08-18 14:41:00,2.11498,2.11498,2.11464,2.11464,8585164.0
2006-08-18 14:42:00,2.11428,2.11428,2.11397,2.11413,3895143.0
2006-08-18 14:43:00,2.11427,2.11443,2.11414,2.11414,4032413.0
2006-08-18 14:44:00,2.114,2.114,2.11361,2.1138,4855730.0
2006-08-18 14:45:00,2.11388,2.11407,2.11379,2.11379,1840506.0
2006-08-18 14:46:00,2.11364,2.11423,2.11364,2.11405,16701040.0
2006-08-18 14:47:00,2.11414,2.11418,2.11393,2.11395,5640735.0
2006-08-18 14:48:00,2.11395,2.11425,2.11395,2.11415,6523908.0
2006-08-18 14:49:00,2.11431,2.1145,2.11426,2.1145,12144143.0
2006-08-18 14:50:00,2.11454,2.11454,2.11408,2.11408,5301500.0
2006-08-18 14:51:00,2.11402,2.11402,2.11355,2.11374,14641125.0
2006-08-18 14:52:00,2.11364,2.11364,2.11339,2.11346,2335593.0
2006-08-18 14:53:00,2.11349,2.11349,2.1131,2.11315,1997973.0
2006-08-18 14:54:00,2.11274,2.11302,2.11274,2.11275,2709859.0
2006-08-18 14:55:00,2.1128,2.11322,2.1128,2.11322,5549988.0
2006-08-18 14:56:00,2.11321,2.11323,2.11287,2.11304,8065373.0
2006-08-18 14:57:00,2.11301,2.11308,2.11285,2.11292,2256495.0
2006-08-18 14:58:00,2.11292,2.11292,2.1127,2.11286,14216781.0
2006-08-18 14:59:00,2.11282,2.11292,2.1127,2.1127,8747633.0
2006-08-18 15:00:00,2.11297,2.1131,2.11291,2.113,10632767.0
2006-08-18 15:01:00,2.1128,2.11281,2.11256,2.11256,5309057.0
2006-08-18 15:02:00,2.11239,2.11245,2.11174,2.11234,5681161.0
2006-08-18 15:03:00,2.11226,2.11234,2.11226,2.11234,13107179.0
2006-08-18 15:04:00,2.1123,2.11239,2.11221,2.11221,1953288.0
2006-08-18 15:05:00,2.1121,2.1121,2.11187,2.11195,1699587.0
2006-08-18 15:06:00,2.11195,2.11212,2.11195,2.11208,4122555.0
2006-08-18 15:07:00,2.11215,2.11242,2.11215,2.11242,4862974.0
2006-08-18 15:08:00,2.11237,2.11242,2.11201,2.11201,4940775.0
2006-08-18 15:09:00,2.11186,2.11189,2.11165,2.11181,7338651.0
2006-08-18 15:10:00,2.11182,2.11182,2.11161,2.11164,1420044.0
2006-08-18 15:11:00,2.11186,2.11204,2.11182,2.11182,3070013.0
2006-08-18 15:12:00,2.11164,2.11164,2.11143,2.11144,1095913.0
2006-08-18 15:13:00,2.11146,2.11146,2.11125,2.11125,5543428.0
2006-08-18 15:14:00,2.11105,2.11129,2.11105,2.1112,6069128.0
2006-08-18 15:15:00,2.11131,2.11131,2.11122,2.11124,1493804.0
2006-08-18 15:16:00,2.11126,2.11131,2.11111,2.11131,1476679.0
2006-08-18 15:17:00,2.11127,2.11133,2.1109,2.111,4828091.0
2006-08-18 15:18:00,2.1111,2.11149,2.1111,2.11149,5048372.0
2006-08-18 15:19:00,2.11157,2.11183,2.11123,2.11183,2715957.0
2006-08-18 15:20:00,2.11192,2.11269,2.11192,2.11269,4965939.0
2006-08-18 15:21:00,2.11269,2.11269,2.11244,2.11262,1981346.0
2006-08-18 15:22:00,2.11279,2.11289,2.11271,2.11285,4726118.0
2006-08-18 15:23:00,2.11293,2.113,2.1128,2.113,11914062.0
2006-08-18 15:24:00,2.11285,2.11292,2.11243,2.11292,16941362.0
2006-08-18 15:25:00,2.11292,2.11313,2.11292,2.11302,5865733.0
2006-08-18 15:26:00,2.11304,2.11317,2.11301,2.11302,18179225.0
2006-08-18 15:27:00,2.11296,2.11296,2.11289,2.11289,2426247.0
2006-08-18 15:28:00,2.11303,2.11311,2.11292,2.11292,3146517.0
2006-08-18 15:29:00,2.11296,2.11296,2.1127,2.1127,3130842.0
2006-08-18 15:30:00,2.11273,2.11273,2.11246,2.11246,6372573.0
2006-08-18 15:31:00,2.11249,2.11249,2.11248,2.11248,978944.0
2006-08-18 15:32:00,2.11244,2.11244,2.11225,2.11239,5079497.0
2006-08-18 15:33:00,2.11241,2.11254,2.1123,2.11254,3893186.0
2006-08-18 15:34:00,2.11254,2.11264,2.11251,2.11251,2685745.0
2006-08-18 15:35:00,2.11252,2.11252,2.11234,2.11234,15072078.0
2006-08-18 15:36:00,2.11225,2.11235,2.11218,2.11224,1945733.0
2006-08-18 15:37:00,2.11231,2.11252,2.11226,2.11252,2978069.0
2006-08-18 15:38:00,2.11267,2.11294,2.11265,2.11265,5082107.0
2006-08-18 15:39:00,2.11284,2.11307,2.11284,2.11307,2202276.0
2006-08-18 15:40:00,2.11297,2.11297,2.11285,2.11288,7023479.0
2006-08-18 15:41:00,2.11283,2.11283,2.11272,2.11272,137308.0
2006-08-18 15:42:00,2.11263,2.11263,2.11196,2.11196,320908.0
2006-08-18 15:43:00,2.11192,2.11194,2.11164,2.11164,11343441.0
2006-08-18 15:44:00,2.11152,2.11152,2.11124,2.11124,1695595.0
2006-08-18 15:45:00,2.11111,2.11111,2.11062,2.11084,7314742.0
2006-08-18 15:46:00,2.11093,2.11093,2.11031,2.11043,4919383.0
2006-08-18 15:47:00,2.11045,2.11063,2.11028,2.11028,5255119.0
2006-08-18 15:48:00,2.11046,2.11145,2.11046,2.11145,3040726.0
2006-08-18 15:49:00,2.11151,2.1121,2.11151,2.1121,6371091.0
2006-08-18 15:50:00,2.11204,2.11204,2.1104,2.11172,3464720.0
2006-08-18 15:51:00,2.11189,2.11241,2.11189,2.11241,13881701.0
2006-08-18 15:52:00,2.11249,2.11277,2.11245,2.11275,5855763.0
2006-08-18 15:53:00,2.11266,2.11363,2.11266,2.11363,8976131.0
2006-08-18 15:54:00,2.11362,2.11384,2.11362,2.11384,2006447.0
2006-08-18 15:55:00,2.11403,2.11437,2.11391,2.1143,23824191.0
2006-08-18 15:56:00,2.11431,2.11458,2.11431,2.11458,4097315.0
2006-08-18 15:57:00,2.11459,2.11466,2.11431,2.11431,2801907.0
2006-08-18 15:58:00,2.11418,2.11418,2.11375,2.11375,10945562.0
2006-08-18 15:59:00,2.1138,2.11394,2.11375,2.11394,7706616.0
2006-08-18 16:00:00,2.11405,2.11412,2.11393,2.11406,3360708.0
2006-08-18 16:01:00,2.11424,2.11465,2.11424,2.1143,13272710.0
2006-08-18 16:02:00,2.11427,2.11444,2.11427,2.11435,6985284.0
2006-08-18 16:03:00,2.11446,2.11502,2.11446,2.11502,21841018.0
2006-08-18 16:04:00,2.11491,2.11491,2.11433,2.11436,10674781.0
2006-08-18 16:05:00,2.11434,2.11434,2.11397,2.11397,3324340.0
2006-08-18 16:06:00,2.11379,2.11379,2.11358,2.11358,3235140.0
2006-08-18 16:07:00,2.11362,2.11403,2.11353,2.11403,5522680.0
2006-08-18 16:08:00,2.11428,2.11471,2.11428,2.11469,2002088.0
2006-08-18 16:09:00,2.11473,2.11483,2.11456,2.11457,7841214.0
2006-08-18 16:10:00,2.11433,2.11433,2.11338,2.11338,8765264.0
2006-08-18 16:11:00,2.11374,2.11374,2.11342,2.11353,7142255.0
2006-08-18 16:12:00,2.11204,2.11328,2.11204,2.11307,2616992.0
2006-08-18 16:13:00,2.11293,2.11293,2.11273,2.11273,20992834.0
2006-08-18 16:14:00,2.11302,2.11333,2.11302,2.11318,2404639.0
2006-08-18 16:15:00,2.11326,2.11352,2.11326,2.11352,6806253.0
2006-08-18 16:16:00,2.11383,2.11434,2.11383,2.11425,1874509.0
2006-08-18 16:17:00,2.11424,2.11431,2.11404,2.11416,4591448.0
2006-08-18 16:18:00,2.11427,2.11492,2.11427,2.11483,3510530.0
2006-08-18 16:19:00,2.11488,2.11514,2.11475,2.11514,17555759.0
2006-08-18 16:20:00,2.11514,2.11523,2.11441,2.11441,5176938.0
2006-08-18 16:21:00,2.11437,2.11447,2.11416,2.11416,2536621.0
2006-08-18 16:22:00,2.11426,2.11426,2.11397,2.11397,4253702.0
2006-08-18 16:23:00,2.11396,2.11396,2.11362,2.11371,2514164.0
2006-08-18 16:24:00,2.1137,2.1137,2.11327,2.11327,7636334.0
2006-08-18 16:25:00,2.11326,2.11326,2.11299,2.11303,1966418.0
2006-08-18 16:26:00,2.11295,2.11295,2.11242,2.11269,6325965.0
2006-08-18 16:27:00,2.11267,2.11267,2.11237,2.11242,3447080.0
2006-08-18 16:28:00,2.11231,2.11231,2.11199,2.11207,3612388.0
2006-08-18 16:29:00,2.11189,2.11189,2.11187,2.11187,56870.0
2006-08-18 16:30:00,2.11198,2.11198,2.11165,2.11174,3645083.0
2006-08-18 16:31:00,2.1117,2.1117,2.11123,2.11123,6498693.0
2006-08-18 16:32:00,2.11126,2.11139,2.11111,2.11111,1903377.0
2006-08-18 16:33:00,2.11114,2.11114,2.11101,2.11109,9276811.0
2006-08-18 16:34:00,2.11106,2.11108,2.11094,2.11101,1645149.0
2006-08-18 16:35:00,2.11104,2.11128,2.11104,2.11117,16697514.0
2006-08-18 16:36:00,2.11105,2.11108,2.111,2.11108,893511.0
2006-08-18 16:37:00,2.11112,2.11185,2.11112,2.11174,13146497.0
2006-08-18 16:38:00,2.11195,2.112,2.11171,2.11171,1480705.0
2006-08-18 16:39:00,2.11171,2.1119,2.11162,2.1119,11539445.0
2006-08-18 16:40:00,2.11168,2.11168,2.11121,2.11126,2243388.0
2006-08-18 16:41:00,2.11129,2.11158,2.11127,2.11128,1153313.0
2006-08-18 16:42:00,2.11115,2.11115,2.11093,2.11104,9744624.0
2006-08-18 16:43:00,2.11109,2.11121,2.111,2.11121,1767065.0
2006-08-18 16:44:00,2.11116,2.11124,2.11098,2.11098,27681182.0
2006-08-18 16:45:00,2.11112,2.11146,2.1111,2.11146,4139947.0
2006-08-18 16:46:00,2.11128,2.11152,2.11128,2.11152,1848693.0
2006-08-18 16:47:00,2.11152,2.11182,2.11152,2.11168,9717855.0
2006-08-18 16:48:00,2.11167,2.11193,2.11163,2.1118,9208294.0
2006-08-18 16:49:00,2.11189,2.11189,2.11171,2.11171,14519910.0
2006-08-18 16:50:00,2.11157,2.11174,2.11157,2.11174,7733267.0
2006-08-18 16:51:00,2.11169,2.11184,2.1116,2.11184,1815069.0
2006-08-18 16:52:00,2.11196,2.11231,2.11196,2.11231,2267584.0
2006-08-18 16:53:00,2.1123,2.1125,2.11227,2.1125,17428364.0
2006-08-18 16:54:00,2.11256,2.11259,2.11218,2.11218,11944125.0
2006-08-18 16:55:00,2.11213,2.11213,2.11193,2.11195,4896753.0
2006-08-18 16:56:00,2.11215,2.11238,2.11215,2.11238,2612119.0
2006-08-18 16:57:00,2.11235,2.11235,2.11183,2.11183,4240482.0
2006-08-18 16:58:00,2.11167,2.11227,2.11167,2.11227,3164396.0
2006-08-18 16:59:00,2.11226,2.11249,2.11226,2.11249,403212.0
2006-08-18 17:00:00,2.11246,2.11289,2.11226,2.11289,9967554.0
2006-08-18 17:01:00,2.1129,2.11291,2.11274,2.11274,3238220.0
2006-08-18 17:02:00,2.11254,2.11259,2.11242,2.11242,9524152.0
2006-08-18 17:03:00,2.1125,2.11262,2.11227,2.11262,6181069.0
2006-08-18 17:04:00,2.11252,2.11269,2.11235,2.11235,3535294.0
2006-08-18 17:05:00,2.11211,2.11216,2.11202,2.11216,6228787.0
2006-08-18 17:06:00,2.11216,2.11224,2.11179,2.11224,16296505.0
2006-08-18 17:07:00,2.11216,2.11217,2.11212,2.11217,2632460.0
2006-08-18 17:08:00,2.11224,2.11238,2.11209,2.11238,2516959.0
2006-08-18 17:09:00,2.11239,2.11239,2.11211,2.11211,8439599.0
2006-08-18 17:10:00,2.11222,2.1123,2.11209,2.1123,3284215.0
2006-08-18 17:11:00,2.11217,2.11222,2.112,2.11222,14987327.0
2006-08-18 17:12:00,2.11233,2.11271,2.11233,2.1124,2680858.0
2006-08-18 17:13:00,2.11241,2.11241,2.11217,2.11241,2070885.0
2006-08-18 17:14:00,2.11236,2.11252,2.11236,2.11252,8728366.0
2006-08-18 17:15:00,2.11228,2.11228,2.11201,2.11209,596769.0
2006-08-18 17:16:00,2.11223,2.11223,2.112,2.11207,5796582.0
2006-08-18 17:17:00,2.11219,2.11232,2.1121,2.11231,4195900.0
2006-08-18 17:18:00,2.11224,2.11224,2.11206,2.11208,2894853.0
2006-08-18 17:19:00,2.11203,2.11205,2.11181,2.11205,7383247.0
2006-08-18 17:20:00,2.11216,2.11241,2.11216,2.11241,21226422.0
2006-08-18 17:21:00,2.11255,2.1127,2.11255,2.11269,30629492.0
2006-08-18 17:22:00,2.11276,2.11305,2.11276,2.11305,9046595.0
2006-08-18 17:23:00,2.11305,2.11328,2.11305,2.11323,1452912.0
2006-08-18 17:24:00,2.11329,2.11337,2.1131,2.1131,7187237.0
2006-08-18 17:25:00,2.11296,2.11296,2.11253,2.11253,6894681.0
2006-08-18 17:26:00,2.11248,2.11303,2.11248,2.11303,5979497.0
2006-08-18 17:27:00,2.11317,2.11343,2.11291,2.11331,8546384.0
2006-08-18 17:28:00,2.11359,2.11397,2.11359,2.11397,396401.0
2006-08-18 17:29:00,2.11409,2.11415,2.11404,2.11415,4440229.0
2006-08-18 17:30:00,2.1142,2.11472,2.1142,2.11472,2203274.0
2006-08-18 17:31:00,2.11477,2.11508,2.11471,2.11508,2118167.0
2006-08-18 17:32:00,2.11499,2.11519,2.1146,2.1146,4184413.0
2006-08-18 17:33:00,2.1144,2.1144,2.11431,2.11432,7472471.0
2006-08-18 17:34:00,2.1141,2.11413,2.11407,2.1141,1315490.0
2006-08-18 17:35:00,2.11401,2.11402,2.1139,2.1139,7893735.0
2006-08-18 17:36:00,2.11395,2.114,2.11387,2.11397,11223393.0
2006-08-18 17:37:00,2.11389,2.11417,2.11389,2.11407,10525029.0
2006-08-18 17:38:00,2.11405,2.11405,2.11363,2.11363,10588353.0
2006-08-18 17:39:00,2.1135,2.11358,2.1135,2.11357,2205339.0
2006-08-18 17:40:00,2.11379,2.11416,2.11379,2.11407,3357329.0
2006-08-18 17:41:00,2.114,2.114,2.11374,2.11374,4494741.0
2006-08-18 17:42:00,2.11376,2.11376,2.1134,2.11359,3704316.0
2006-08-18 17:43:00,2.11359,2.11389,2.11359,2.11389,11773714.0
2006-08-18 17:44:00,2.11423,2.1148,2.11423,2.1148,4284809.0
2006-08-18 17:45:00,2.11459,2.11465,2.11455,2.11465,2127913.0
2006-08-18 17:46:00,2.11454,2.11454,2.11427,2.11427,6190223.0
2006-08-18 17:47:00,2.11421,2.11421,2.1138,2.1138,4754240.0
2006-08-18 17:48:00,2.11374,2.11393,2.1137,2.11393,2639484.0
2006-08-18 17:49:00,2.11399,2.11414,2.11399,2.11403,7705984.0
2006-08-18 17:50:00,2.11397,2.1141,2.11386,2.11386,5897048.0
2006-08-18 17:51:00,2.11398,2.11398,2.11382,2.11389,2389878.0
2006-08-18 17:52:00,2.1139,2.11399,2.1139,2.11399,2422144.0
2006-08-18 17:53:00,2.11404,2.11448,2.11404,2.11422,2352083.0
2006-08-18 17:54:00,2.1141,2.11421,2.11407,2.1142,6039096.0
2006-08-18 17:55:00,2.11407,2.11407,2.11373,2.11373,3590420.0
2006-08-18 17:56:00,2.1136,2.1137,2.11359,2.1137,7838020.0
2006-08-18 17:57:00,2.11369,2.11377,2.11369,2.11377,5908479.0
2006-08-18 17:58:00,2.11374,2.11374,2.11351,2.11351,7851313.0
2006-08-18 17:59:00,2.11339,2.11339,2.11234,2.11234,3110504.0
2006-08-18 18:00:00,2.11221,2.11221,2.1117,2.1117,7154009.0
2006-08-18 18:01:00,2.11158,2.11158,2.1113,2.11155,25572778.0
2006-08-18 18:02:00,2.11163,2.11183,2.11163,2.11166,10984550.0
2006-08-18 18:03:00,2.11176,2.11176,2.11153,2.11162,828428.0
2006-08-18 18:04:00,2.1116,2.11168,2.11152,2.11152,7924189.0
2006-08-18 18:05:00,2.11176,2.11196,2.11169,2.11196,2154837.0
2006-08-18 18:06:00,2.11206,2.11247,2.11206,2.11247,1740330.0
2006-08-18 18:07:00,2.11239,2.11247,2.11221,2.11221,1674758.0
2006-08-18 18:08:00,2.11213,2.11213,2.11171,2.1118,7067790.0
2006-08-18 18:09:00,2.11173,2.1119,2.11173,2.11177,3480010.0
2006-08-18 18:10:00,2.11183,2.11191,2.11176,2.11191,1126484.0
2006-08-18 18:11:00,2.1119,2.11216,2.1119,2.11211,12697905.0
2006-08-18 18:12:00,2.11215,2.11215,2.11177,2.11177,7412618.0
2006-08-18 18:13:00,2.11195,2.11204,2.11179,2.11204,1996053.0
2006-08-18 18:14:00,2.1121,2.1121,2.11163,2.112,10655474.0
2006-08-18 18:15:00,2.11199,2.11214,2.11186,2.11214,6103929.0
2006-08-18 18:16:00,2.1122,2.11257,2.1122,2.11257,13386458.0
2006-08-18 18:17:00,2.11227,2.11227,2.1121,2.11212,995424.0
2006-08-18 18:18:00,2.11214,2.11218,2.11213,2.11213,7153033.0
2006-08-18 18:19:00,2.11225,2.1125,2.11225,2.11235,1983954.0
2006-08-18 18:20:00,2.1124,2.1124,2.11223,2.11228,1727180.0
2006-08-18 18:21:00,2.11226,2.11226,2.11171,2.11171,1502403.0
2006-08-18 18:22:00,2.11155,2.11157,2.11131,2.11157,9052528.0
2006-08-18 18:23:00,2.11164,2.11188,2.11156,2.11181,2120598.0
2006-08-18 18:24:00,2.11185,2.11232,2.11185,2.11232,7194794.0
2006-08-18 18:25:00,2.11229,2.11229,2.11199,2.11226,6125897.0
2006-08-18 18:26:00,2.11222,2.11222,2.1119,2.1119,4191768.0
2006-08-18 18:27:00,2.11193,2.11193,2.11179,2.11185,9243591.0
2006-08-18 18:28:00,2.112,2.11238,2.112,2.11234,6566337.0
2006-08-18 18:29:00,2.11259,2.11289,2.11138,2.11289,1393210.0
2006-08-18 18:30:00,2.11296,2.11333,2.11296,2.11333,5761393.0
2006-08-18 18:31:00,2.11333,2.11369,2.11324,2.11369,1934750.0
2006-08-18 18:32:00,2.11377,2.11402,2.11377,2.11391,2768387.0
2006-08-18 18:33:00,2.11386,2.11403,2.11386,2.11392,3005173.0
2006-08-18 18:34:00,2.11396,2.11415,2.1139,2.11415,1456416.0
2006-08-18 18:35:00,2.11421,2.11464,2.11421,2.11434,8118054.0
2006-08-18 18:36:00,2.11433,2.11433,2.11408,2.11408,3850739.0
2006-08-18 18:37:00,2.11408,2.11408,2.11357,2.11381,3975612.0
2006-08-18 18:38:00,2.1138,2.11429,2.1138,2.11429,1599414.0
2006-08-18 18:39:00,2.11438,2.11462,2.11438,2.11462,12007622.0
2006-08-18 18:40:00,2.11459,2.11515,2.11459,2.11515,4682799.0
2006-08-18 18:41:00,2.11531,2.11539,2.1152,2.11539,3290947.0
2006-08-18 18:42:00,2.11556,2.11584,2.11556,2.11584,580281.0
2006-08-18 18:43:00,2.11577,2.11589,2.11556,2.11556,12617700.0
2006-08-18 18:44:00,2.11534,2.11548,2.11534,2.11537,5443349.0
2006-08-18 18:45:00,2.11537,2.1154,2.11513,2.11513,562259.0
2006-08-18 18:46:00,2.11523,2.11527,2.11497,2.11527,9430454.0
2006-08-18 18:47:00,2.11526,2.1154,2.11514,2.1154,4853064.0
2006-08-18 18:48:00,2.11538,2.11545,2.11527,2.11545,9509757.0
2006-08-18 18:49:00,2.11548,2.11558,2.11548,2.11558,695666.0
2006-08-18 18:50:00,2.11565,2.11597,2.11565,2.11596,3485763.0
2006-08-18 18:51:00,2.11604,2.11643,2.11604,2.11643,2100689.0
2006-08-18 18:52:00,2.11651,2.11708,2.11649,2.11708,1330245.0
2006-08-18 18:53:00,2.11702,2.11757,2.11702,2.11757,12855166.0
2006-08-18 18:54:00,2.11765,2.1178,2.11765,2.1178,10721230.0
2006-08-18 18:55:00,2.11782,2.11787,2.11765,2.11773,16217959.0
2006-08-18 18:56:00,2.11768,2.11777,2.11765,2.11777,8244957.0
2006-08-18 18:57:00,2.11768,2.1179,2.11768,2.11778,1499672.0
2006-08-18 18:58:00,2.11796,2.11807,2.11791,2.118,6496172.0
2006-08-18 18:59:00,2.11815,2.11833,2.11801,2.11833,9225065.0
2006-08-18 19:00:00,2.1184,2.11858,2.11833,2.11858,365843.0
2006-08-18 19:01:00,2.11852,2.11875,2.11852,2.11857,11920263.0
2006-08-18 19:02:00,2.11849,2.1185,2.11831,2.11831,9161490.0
2006-08-18 19:03:00,2.11821,2.11821,2.11793,2.11799,4484078.0
2006-08-18 19:04:00,2.11816,2.11816,2.118,2.118,4428149.0
2006-08-18 19:05:00,2.11795,2.11795,2.11767,2.11767,2005598.0
2006-08-18 19:06:00,2.11755,2.11755,2.11739,2.11742,1720859.0
2006-08-18 19:07:00,2.11738,2.1177,2.11738,2.1177,4123973.0
2006-08-18 19:08:00,2.11774,2.11774,2.11753,2.11764,594108.0
2006-08-18 19:09:00,2.11754,2.11757,2.11745,2.11745,9907148.0
2006-08-18 19:10:00,2.11753,2.11756,2.11744,2.11748,4523716.0
2006-08-18 19:11:00,2.11767,2.11767,2.1174,2.1174,1162309.0
2006-08-18 19:12:00,2.11757,2.11757,2.11738,2.11738,7987289.0
2006-08-18 19:13:00,2.11734,2.11757,2.11734,2.11756,6316449.0
2006-08-18 19:14:00,2.11759,2.1178,2.11751,2.11752,5185036.0
2006-08-18 19:15:00,2.11749,2.11758,2.1174,2.1174,950456.0
2006-08-18 19:16:00,2.1173,2.1173,2.11711,2.11711,338888.0
2006-08-18 19:17:00,2.11717,2.11717,2.11692,2.11692,1384512.0
2006-08-18 19:18:00,2.11698,2.11702,2.11695,2.11696,2690424.0
2006-08-18 19:19:00,2.11692,2.11723,2.11692,2.11723,2671385.0
2006-08-18 19:20:00,2.11715,2.11725,2.11712,2.11725,2590821.0
2006-08-18 19:21:00,2.11718,2.11748,2.11718,2.11737,1111627.0
2006-08-18 19:22:00,2.11754,2.11754,2.11611,2.11744,1425341.0
2006-08-18 19:23:00,2.11748,2.11752,2.11743,2.11752,1665392.0
2006-08-18 19:24:00,2.11761,2.11772,2.11761,2.11772,2702170.0
2006-08-18 19:25:00,2.11779,2.11792,2.11779,2.11787,2275392.0
2006-08-18 19:26:00,2.11783,2.11795,2.11776,2.11776,6771828.0
2006-08-18 19:27:00,2.11753,2.11765,2.11738,2.11764,17301552.0
2006-08-18 19:28:00,2.11758,2.11762,2.11752,2.11762,4617649.0
2006-08-18 19:29:00,2.11778,2.11832,2.11778,2.11832,13879942.0
2006-08-18 19:30:00,2.11848,2.11848,2.11843,2.11843,740102.0
2006-08-18 19:31:00,2.11814,2.11814,2.11776,2.1179,9350745.0
2006-08-18 19:32:00,2.11795,2.11821,2.11795,2.11798,20555502.0
2006-08-18 19:33:00,2.11821,2.11826,2.11821,2.11826,656997.0
2006-08-18 19:34:00,2.11841,2.11841,2.11812,2.11812,9142598.0
2006-08-18 19:35:00,2.11814,2.11821,2.11813,2.11821,5449476.0
2006-08-18 19:36:00,2.11817,2.11817,2.11789,2.11789,1498281.0
2006-08-18 19:37:00,2.11778,2.1179,2.1177,2.11773,5550521.0
2006-08-18 19:38:00,2.11789,2.11789,2.1177,2.11784,2250960.0
2006-08-18 19:39:00,2.11788,2.11805,2.11788,2.11805,7570977.0
2006-08-18 19:40:00,2.11799,2.11807,2.11793,2.11807,8392832.0
2006-08-18 19:41:00,2.11806,2.11806,2.11783,2.11788,3668720.0
2006-08-18 19:42:00,2.11799,2.11799,2.11785,2.11786,2627974.0
2006-08-18 19:43:00,2.11785,2.11795,2.11775,2.11775,4279046.0
2006-08-18 19:44:00,2.11769,2.11786,2.11766,2.11786,20214535.0
2006-08-18 19:45:00,2.11798,2.11798,2.11777,2.11791,5764861.0
2006-08-18 19:46:00,2.11781,2.11781,2.11772,2.11772,9328827.0
2006-08-18 19:47:00,2.11771,2.11774,2.11765,2.11774,1189809.0
2006-08-18 19:48:00,2.11769,2.11769,2.11746,2.11757,10782779.0
2006-08-18 19:49:00,2.11749,2.11749,2.11742,2.11742,10984775.0
2006-08-18 19:50:00,2.11721,2.11721,2.11685,2.11685,1578562.0
2006-08-18 19:52:00,2.11683,2.11688,2.1167,2.11688,15249864.0
2006-08-18 19:53:00,2.11697,2.11716,2.11697,2.11702,4044273.0
2006-08-18 19:54:00,2.11702,2.11702,2.11679,2.11683,4575339.0
2006-08-18 19:55:00,2.11689,2.11728,2.11689,2.11728,4535730.0
2006-08-18 19:57:00,2.11734,2.1178,2.11734,2.11769,19685291.0
2006-08-18 19:58:00,2.11772,2.11772,2.11748,2.11748,3322556.0
2006-08-18 19:59:00,2.11747,2.11747,2.1173,2.11734,3765461.0
2006-08-18 20:00:00,2.11732,2.11732,2.11696,2.11696,2058000.0
2006-08-18 20:01:00,2.11705,2.11707,2.11684,2.11701,17010126.0
2006-08-18 20:02:00,2.11699,2.11717,2.11699,2.11717,4872113.0
2006-08-18 20:03:00,2.11733,2.11752,2.11719,2.11747,913407.0
2006-08-18 20:04:00,2.11733,2.11733,2.11682,2.11682,1052878.0
2006-08-18 20:05:00,2.1166,2.11679,2.1166,2.11679,5232668.0
2006-08-18 20:06:00,2.11679,2.11709,2.11675,2.11709,1022477.0
2006-08-18 20:07:00,2.11725,2.11752,2.11725,2.11752,6492958.0
2006-08-18 20:08:00,2.11738,2.11763,2.11738,2.11752,4426328.0
2006-08-18 20:09:00,2.11743,2.11743,2.11718,2.11718,4472552.0
2006-08-18 20:10:00,2.11721,2.11726,2.11709,2.11716,1114079.0
2006-08-18 20:11:00,2.11703,2.11724,2.11703,2.11724,13907478.0
2006-08-18 20:12:00,2.11731,2.11753,2.11728,2.11753,6376839.0
2006-08-18 20:13:00,2.11748,2.11748,2.11731,2.11731,4820210.0
2006-08-18 20:14:00,2.11741,2.11741,2.1173,2.11739,6752040.0
2006-08-18 20:15:00,2.1175,2.11752,2.11746,2.11752,3279155.0
2006-08-18 20:16:00,2.11754,2.11766,2.11747,2.11766,8434224.0
2006-08-18 20:17:00,2.11769,2.11769,2.11756,2.11769,8178915.0
2006-08-18 20:18:00,2.11765,2.11772,2.11741,2.11741,2306081.0
2006-08-18 20:19:00,2.11728,2.11752,2.11714,2.11752,3038297.0
2006-08-18 20:20:00,2.1176,2.11775,2.1176,2.11775,1872730.0
2006-08-18 20:21:00,2.1177,2.11772,2.11755,2.1176,9715389.0
2006-08-18 20:22:00,2.11766,2.11783,2.11762,2.11783,8408092.0
2006-08-18 20:23:00,2.11777,2.11785,2.11749,2.11749,678841.0
2006-08-18 20:24:00,2.11739,2.11754,2.11739,2.11751,1414079.0
2006-08-18 20:26:00,2.11734,2.11734,2.11687,2.11688,11663610.0
2006-08-18 20:27:00,2.11676,2.11676,2.1165,2.11664,7794669.0
2006-08-18 20:28:00,2.11667,2.11684,2.11659,2.11684,10539178.0
2006-08-18 20:29:00,2.11682,2.11689,2.11682,2.11682,12578392.0
2006-08-18 20:30:00,2.11663,2.11663,2.11655,2.11655,206620.0
2006-08-18 20:31:00,2.11661,2.11661,2.11639,2.11648,1683031.0
2006-08-18 20:32:00,2.11655,2.11681,2.11655,2.11681,4063693.0
2006-08-18 20:33:00,2.11686,2.11706,2.11682,2.11706,7576907.0
2006-08-18 20:34:00,2.11713,2.11713,2.11675,2.11701,7159120.0
2006-08-18 20:35:00,2.11703,2.11742,2.11703,2.11742,18357324.0
2006-08-18 20:36:00,2.11751,2.11769,2.11751,2.11755,2373339.0
2006-08-18 20:37:00,2.1176,2.11779,2.1176,2.11779,591204.0
2006-08-18 20:38:00,2.11763,2.11783,2.1176,2.1176,1271969.0
2006-08-18 20:39:00,2.11774,2.11785,2.11774,2.11784,12258796.0
2006-08-18 20:40:00,2.1179,2.11792,2.11782,2.11782,18589614.0
2006-08-18 20:41:00,2.11759,2.1179,2.11759,2.11779,5431637.0
2006-08-18 20:42:00,2.11781,2.11781,2.11744,2.11744,1019585.0
2006-08-18 20:43:00,2.11722,2.11722,2.11702,2.11702,2644874.0
2006-08-18 20:44:00,2.11698,2.11734,2.11698,2.11734,851112.0
2006-08-18 20:45:00,2.11764,2.11774,2.11758,2.11774,10214634.0
2006-08-18 20:46:00,2.11781,2.11783,2.11745,2.11745,457067.0
2006-08-18 20:47:00,2.1175,2.1175,2.1173,2.11737,3209124.0
2006-08-18 20:48:00,2.11716,2.11727,2.11688,2.11697,851879.0
2006-08-18 20:49:00,2.11656,2.11671,2.11656,2.11664,1976827.0
2006-08-18 20:50:00,2.1166,2.11669,2.1166,2.11669,2155471.0
2006-08-18 20:51:00,2.1169,2.11696,2.11681,2.11696,6036855.0
2006-08-18 20:52:00,2.11702,2.11714,2.11702,2.11714,1326883.0
2006-08-18 20:53:00,2.11716,2.11742,2.1171,2.11742,2294287.0
2006-08-18 20:54:00,2.11769,2.1178,2.11756,2.11756,3249694.0
2006-08-18 20:55:00,2.11717,2.11717,2.11672,2.11692,1019611.0
2006-08-18 20:56:00,2.11689,2.11689,2.11659,2.1168,4582279.0
2006-08-18 20:57:00,2.11694,2.11694,2.11688,2.11688,809304.0
2006-08-18 20:58:00,2.11688,2.11693,2.11675,2.11675,2110397.0
2006-08-18 20:59:00,2.11689,2.11715,2.11689,2.11698,4349107.0
2006-08-18 21:00:00,2.1169,2.1169,2.11652,2.11652,1678920.0
2006-08-18 21:01:00,2.1165,2.11699,2.1165,2.11699,14485943.0
2006-08-18 21:02:00,2.11704,2.11711,2.1166,2.1166,2238568.0
2006-08-18 21:03:00,2.11648,2.1165,2.11633,2.11633,1704165.0
2006-08-18 21:04:00,2.1162,2.1162,2.11595,2.11595,7304532.0
2006-08-18 21:05:00,2.11594,2.11604,2.11586,2.11597,3078244.0
2006-08-18 21:06:00,2.11595,2.11595,2.11577,2.11577,2057116.0
2006-08-18 21:07:00,2.11591,2.11598,2.11588,2.11594,867925.0
2006-08-18 21:08:00,2.11598,2.11614,2.11598,2.11614,1092491.0
2006-08-18 21:09:00,2.11617,2.11623,2.11611,2.11623,6254929.0
2006-08-18 21:10:00,2.11611,2.11611,2.11598,2.11605,3908782.0
2006-08-18 21:11:00,2.11607,2.11611,2.11607,2.11611,8941689.0
2006-08-18 21:12:00,2.11616,2.1163,2.11616,2.1163,1062175.0
2006-08-18 21:14:00,2.11644,2.11658,2.11644,2.1165,1507866.0
2006-08-18 21:15:00,2.11646,2.11646,2.11644,2.11644,132275.0
2006-08-18 21:16:00,2.11648,2.11654,2.11648,2.11654,788576.0
2006-08-18 21:17:00,2.11665,2.1167,2.11665,2.1167,463772.0
2006-08-18 21:18:00,2.11659,2.11659,2.116,2.11626,5341116.0
2006-08-18 21:19:00,2.11627,2.11632,2.11616,2.11624,1121743.0
2006-08-18 21:20:00,2.11619,2.11636,2.11614,2.11636,6245357.0
2006-08-18 21:21:00,2.11644,2.1167,2.11642,2.1167,2143950.0
2006-08-18 21:22:00,2.11666,2.11696,2.11666,2.11696,1388778.0
2006-08-18 21:23:00,2.11695,2.11695,2.11673,2.11683,13755309.0
2006-08-18 21:24:00,2.11682,2.11682,2.11648,2.11655,3144432.0
2006-08-18 21:25:00,2.11659,2.11679,2.11659,2.11674,1352243.0
2006-08-18 21:28:00,2.11665,2.11688,2.11665,2.1168,1418820.0
2006-08-18 21:29:00,2.11679,2.11686,2.11679,2.11686,469369.0
2006-08-18 21:31:00,2.11681,2.11713,2.11681,2.11713,1870993.0
2006-08-18 21:32:00,2.11719,2.11719,2.11713,2.11713,1045549.0
2006-08-18 21:33:00,2.11713,2.11724,2.11664,2.11701,7341284.0
2006-08-18 21:34:00,2.11696,2.11698,2.11686,2.11686,2878284.0
2006-08-18 21:35:00,2.11682,2.11693,2.11677,2.11689,5298284.0
2006-08-18 21:36:00,2.11693,2.11695,2.11687,2.11695,1529040.0
2006-08-18 21:37:00,2.11685,2.11692,2.11685,2.11689,1132085.0
2006-08-18 21:38:00,2.11674,2.11687,2.11671,2.11671,1603476.0
2006-08-18 21:39:00,2.11682,2.11689,2.1167,2.11679,9192188.0
2006-08-18 21:40:00,2.11685,2.11702,2.11685,2.11702,1166311.0
2006-08-18 21:41:00,2.11708,2.11708,2.11695,2.11699,2693326.0
2006-08-18 21:42:00,2.11709,2.11709,2.11686,2.11686,1033890.0
2006-08-18 21:43:00,2.11684,2.11684,2.1167,2.11682,1309502.0
2006-08-18 21:45:00,2.11665,2.11665,2.11649,2.11649,1504841.0
2006-08-18 21:46:00,2.11648,2.11669,2.11632,2.11669,4523436.0
2006-08-18 21:47:00,2.11666,2.11709,2.11666,2.11709,3169824.0
2006-08-18 21:48:00,2.11706,2.11706,2.11663,2.11691,14446789.0
2006-08-18 21:49:00,2.11708,2.11714,2.11701,2.11714,6327624.0
2006-08-18 21:50:00,2.11713,2.11713,2.11692,2.11692,14671839.0
2006-08-18 21:51:00,2.1169,2.11697,2.1166,2.1166,4760271.0
2006-08-18 21:52:00,2.11647,2.11647,2.11643,2.11644,7673108.0
2006-08-18 21:53:00,2.11633,2.11642,2.11616,2.11642,4177893.0
2006-08-18 21:54:00,2.11628,2.11634,2.11617,2.11617,2696113.0
2006-08-18 21:55:00,2.11606,2.11619,2.11595,2.11619,18470666.0
2006-08-18 21:56:00,2.11633,2.11646,2.1149,2.1149,1075420.0
2006-08-18 21:57:00,2.11634,2.11645,2.11634,2.11645,3383769.0
2006-08-18 21:58:00,2.11642,2.11642,2.1163,2.11636,4533877.0
2006-08-18 21:59:00,2.11635,2.11647,2.11635,2.11636,1566073.0
2006-08-18 22:00:00,2.11647,2.11655,2.11645,2.11651,5628448.0
2006-08-18 22:02:00,2.11644,2.11666,2.11514,2.11666,2234489.0
2006-08-18 22:03:00,2.11671,2.11699,2.11545,2.11699,2301445.0
2006-08-18 22:04:00,2.11681,2.11681,2.1163,2.11644,4795383.0
2006-08-18 22:05:00,2.11641,2.11641,2.11626,2.11636,4736581.0
2006-08-18 22:06:00,2.11628,2.11638,2.11624,2.11638,2617083.0
2006-08-18 22:08:00,2.11627,2.11664,2.11627,2.11664,98818.0
2006-08-18 22:09:00,2.11658,2.11658,2.11627,2.11652,4317099.0
2006-08-18 22:10:00,2.11663,2.11683,2.11663,2.11683,3606920.0
2006-08-18 22:11:00,2.11678,2.1168,2.11656,2.1168,722091.0
2006-08-18 22:14:00,2.11679,2.1171,2.11679,2.1171,5560204.0
2006-08-18 22:16:00,2.11708,2.11708,2.11698,2.11698,15559765.0
2006-08-18 22:17:00,2.117,2.117,2.11671,2.11679,5097959.0
2006-08-18 22:19:00,2.11675,2.11675,2.11647,2.11647,4290126.0
2006-08-18 22:20:00,2.11643,2.11643,2.11599,2.11604,5008231.0
2006-08-18 22:22:00,2.11601,2.11601,2.11594,2.11598,4442257.0
2006-08-18 22:23:00,2.116,2.116,2.11572,2.11572,2936026.0
2006-08-18 22:24:00,2.11577,2.11592,2.11574,2.11574,4906315.0
2006-08-18 22:25:00,2.11591,2.11599,2.11586,2.11599,3476337.0
2006-08-18 22:27:00,2.116,2.11602,2.11588,2.11595,1069619.0
2006-08-18 22:29:00,2.11581,2.11586,2.11569,2.11569,3361294.0
2006-08-18 22:30:00,2.11581,2.11597,2.11581,2.11589,5056967.0
2006-08-18 22:31:00,2.1159,2.11606,2.11579,2.11579,3640376.0
2006-08-18 22:32:00,2.11579,2.11592,2.11572,2.11592,1072148.0
2006-08-18 22:33:00,2.11585,2.11617,2.11585,2.11617,5549621.0
2006-08-18 22:35:00,2.11617,2.1163,2.11617,2.1163,3632562.0
2006-08-18 22:36:00,2.11629,2.11629,2.11614,2.11614,2748122.0
2006-08-18 22:37:00,2.11601,2.11622,2.11601,2.11622,1192373.0
2006-08-18 22:38:00,2.11613,2.11618,2.11609,2.11609,2675232.0
2006-08-18 22:39:00,2.1159,2.1159,2.11589,2.11589,2191022.0
2006-08-18 22:40:00,2.11586,2.11632,2.11586,2.11632,13539178.0
2006-08-18 22:41:00,2.11651,2.1166,2.11514,2.1166,522069.0
2006-08-18 22:42:00,2.1166,2.11678,2.1166,2.11678,144836.0
2006-08-18 22:43:00,2.11669,2.11683,2.11666,2.11671,8165053.0
2006-08-18 22:44:00,2.11652,2.11653,2.1164,2.1164,3218778.0
2006-08-18 22:45:00,2.11643,2.11645,2.11643,2.11645,3811056.0
2006-08-18 22:46:00,2.11656,2.11665,2.11656,2.11662,6578098.0
2006-08-18 22:47:00,2.11641,2.11648,2.11641,2.11641,2996758.0
2006-08-18 22:48:00,2.1164,2.11652,2.1164,2.11652,230912.0
2006-08-18 22:49:00,2.11655,2.1166,2.11641,2.11659,2918408.0
2006-08-18 22:50:00,2.11659,2.11659,2.11627,2.11627,539398.0
2006-08-18 22:51:00,2.11631,2.11639,2.11619,2.11639,3910201.0
2006-08-18 22:52:00,2.1164,2.11649,2.11507,2.11507,354946.0
2006-08-18 22:53:00,2.11672,2.11672,2.11649,2.11665,859382.0
2006-08-18 22:54:00,2.1167,2.11676,2.1167,2.11671,11928908.0
2006-08-18 22:55:00,2.11669,2.11669,2.11662,2.11662,1320491.0
2006-08-18 22:56:00,2.11651,2.11666,2.11651,2.11666,203136.0
2006-08-18 22:57:00,2.1166,2.11677,2.11659,2.11677,706869.0
2006-08-18 22:58:00,2.11677,2.11696,2.11669,2.11677,7825223.0
2006-08-21 00:00:00,2.11346,2.11346,2.11303,2.11303,7207345.0
2006-08-21 00:01:00,2.1128,2.1128,2.11259,2.11262,6047596.0
2006-08-21 00:06:00,2.11258,2.11273,2.11258,2.1127,10656156.0
2006-08-21 00:07:00,2.11291,2.11318,2.11291,2.11318,2648079.0
2006-08-21 00:08:00,2.11318,2.11352,2.11318,2.11352,4157891.0
2006-08-21 00:09:00,2.11359,2.11379,2.11333,2.11356,14558097.0
2006-08-21 00:10:00,2.11362,2.11369,2.11362,2.11368,976535.0
2006-08-21 00:11:00,2.11381,2.11404,2.11381,2.11404,4866678.0
2006-08-21 00:13:00,2.11408,2.1143,2.11375,2.1143,9555123.0
2006-08-21 00:14:00,2.11438,2.11442,2.11438,2.11442,2883483.0
2006-08-21 00:15:00,2.11456,2.11458,2.11456,2.11458,491961.0
2006-08-21 00:16:00,2.11466,2.11485,2.11466,2.11485,2427313.0
2006-08-21 00:21:00,2.11494,2.11512,2.11494,2.11512,6472392.0
2006-08-21 00:22:00,2.11518,2.11533,2.11518,2.11525,1475458.0
2006-08-21 00:23:00,2.11532,2.11567,2.11532,2.11566,2519594.0
2006-08-21 00:26:00,2.11572,2.11598,2.11572,2.11598,2380676.0
2006-08-21 00:27:00,2.11607,2.11649,2.11602,2.11649,6926962.0
2006-08-21 00:28:00,2.11651,2.11658,2.1165,2.11652,3795748.0
2006-08-21 00:29:00,2.11661,2.11671,2.11655,2.11671,3419103.0
2006-08-21 00:30:00,2.11665,2.11688,2.11665,2.11688,5268443.0
2006-08-21 00:31:00,2.11688,2.11726,2.11688,2.11726,4675320.0
2006-08-21 00:32:00,2.11722,2.11722,2.11678,2.11722,5507284.0
2006-08-21 00:33:00,2.11719,2.11739,2.11719,2.11739,2309140.0
2006-08-21 00:34:00,2.11736,2.11736,2.11728,2.11728,1125514.0
2006-08-21 00:36:00,2.1174,2.11756,2.1174,2.11745,1307851.0
2006-08-21 00:37:00,2.11724,2.11724,2.11718,2.11718,2092252.0
2006-08-21 00:38:00,2.11706,2.1175,2.11704,2.1175,7851145.0
2006-08-21 00:39:00,2.11753,2.11772,2.11753,2.11772,726806.0
2006-08-21 00:40:00,2.11777,2.11777,2.11711,2.11711,4572945.0
2006-08-21 00:41:00,2.11724,2.11732,2.11724,2.11732,779861.0
2006-08-21 00:42:00,2.11746,2.11746,2.11724,2.11727,10573470.0
2006-08-21 00:43:00,2.11738,2.11747,2.11733,2.11745,11439499.0
2006-08-21 00:45:00,2.11754,2.11776,2.11752,2.11776,3289117.0
2006-08-21 00:46:00,2.11775,2.11803,2.11775,2.11803,9460364.0
2006-08-21 00:47:00,2.1181,2.1181,2.11776,2.11776,3643570.0
2006-08-21 00:48:00,2.1178,2.11783,2.11763,2.11763,7591509.0
2006-08-21 00:49:00,2.11766,2.11766,2.11749,2.11756,2684130.0
2006-08-21 00:50:00,2.11755,2.11755,2.11734,2.11741,9768123.0
2006-08-21 00:52:00,2.11738,2.11741,2.11735,2.11737,14176902.0
2006-08-21 00:53:00,2.11726,2.11742,2.11726,2.11742,4474568.0
2006-08-21 00:55:00,2.11738,2.11738,2.11724,2.11724,978013.0
2006-08-21 00:56:00,2.11735,2.11762,2.11735,2.11762,2330350.0
2006-08-21 00:57:00,2.11739,2.11759,2.11736,2.11751,4200001.0
2006-08-21 00:58:00,2.11769,2.11782,2.11769,2.11782,2443865.0
2006-08-21 00:59:00,2.11791,2.11837,2.11791,2.11837,1222612.0
2006-08-21 01:00:00,2.11836,2.11836,2.1181,2.1181,983830.0
2006-08-21 01:01:00,2.11811,2.11811,2.11775,2.11775,2363291.0
2006-08-21 01:02:00,2.11784,2.11784,2.11732,2.11733,2836467.0
2006-08-21 01:03:00,2.11729,2.11739,2.11729,2.11738,1853912.0
2006-08-21 01:04:00,2.11745,2.1177,2.11632,2.11632,8658110.0
2006-08-21 01:05:00,2.11785,2.11818,2.11785,2.11818,3735018.0
2006-08-21 01:06:00,2.11817,2.11817,2.11776,2.11776,10568182.0
2006-08-21 01:07:00,2.11781,2.11781,2.11761,2.11761,8353502.0
2006-08-21 01:09:00,2.11762,2.11762,2.11718,2.11718,1374132.0
2006-08-21 01:10:00,2.11715,2.11733,2.11715,2.11733,471776.0
2006-08-21 01:11:00,2.11736,2.11741,2.11733,2.11738,13049854.0
2006-08-21 01:12:00,2.11752,2.11762,2.1162,2.1162,336094.0
2006-08-21 01:14:00,2.1177,2.1178,2.11653,2.11653,1832041.0
2006-08-21 01:15:00,2.11793,2.11793,2.11732,2.11737,3022899.0
2006-08-21 01:16:00,2.11735,2.1174,2.11735,2.11738,8706096.0
2006-08-21 01:17:00,2.11741,2.11766,2.11741,2.11766,288890.0
2006-08-21 01:18:00,2.11766,2.11766,2.11752,2.11752,3946003.0
2006-08-21 01:19:00,2.11752,2.11757,2.11752,2.11755,3751024.0
2006-08-21 01:20:00,2.11757,2.1177,2.11755,2.1177,2224835.0
2006-08-21 01:24:00,2.11773,2.11801,2.11773,2.11801,639454.0
2006-08-21 01:26:00,2.11807,2.11822,2.11807,2.11822,5272216.0
2006-08-21 01:27:00,2.11829,2.11883,2.11829,2.11883,12105993.0
2006-08-21 01:28:00,2.11864,2.11869,2.11848,2.11848,2660847.0
2006-08-21 01:29:00,2.11847,2.11847,2.11816,2.11816,1812513.0
2006-08-21 01:31:00,2.11808,2.1181,2.11774,2.11774,576546.0
2006-08-21 01:32:00,2.11779,2.11798,2.11765,2.11798,3153877.0
2006-08-21 01:33:00,2.11802,2.11839,2.11802,2.11839,419435.0
2006-08-21 01:37:00,2.11836,2.11836,2.11807,2.11807,6432229.0
2006-08-21 01:38:00,2.11798,2.11798,2.11755,2.11755,2998781.0
2006-08-21 01:39:00,2.11768,2.11778,2.11637,2.11637,1832041.0
2006-08-21 01:41:00,2.11798,2.11798,2.11779,2.11779,474177.0
2006-08-21 01:42:00,2.11767,2.11767,2.11748,2.11748,1265665.0
2006-08-21 01:43:00,2.11751,2.11758,2.11744,2.11753,2594462.0
2006-08-21 01:44:00,2.11749,2.11749,2.11715,2.11732,3044087.0
2006-08-21 01:45:00,2.11744,2.11752,2.11738,2.11738,1894484.0
2006-08-21 01:46:00,2.11735,2.11757,2.11735,2.11757,4720219.0
2006-08-21 01:47:00,2.11756,2.11756,2.11742,2.11742,637132.0
2006-08-21 01:48:00,2.11746,2.11779,2.11746,2.11779,498251.0
2006-08-21 01:49:00,2.11769,2.11811,2.11769,2.11811,3090893.0
2006-08-21 01:52:00,2.11805,2.11805,2.11771,2.11771,1555478.0
2006-08-21 01:53:00,2.11768,2.11768,2.11748,2.11761,885538.0
2006-08-21 01:54:00,2.11731,2.11748,2.11731,2.11747,10070580.0
2006-08-21 01:55:00,2.11748,2.11761,2.11736,2.11751,24638135.0
2006-08-21 01:56:00,2.11765,2.1177,2.11765,2.1177,1692853.0
2006-08-21 01:57:00,2.11764,2.11797,2.11764,2.11797,3244613.0
2006-08-21 01:58:00,2.11799,2.1183,2.11786,2.1183,1411422.0
2006-08-21 01:59:00,2.11858,2.11886,2.11744,2.11744,1832041.0
2006-08-21 02:01:00,2.11782,2.11782,2.11773,2.11777,1433934.0
2006-08-21 02:02:00,2.11779,2.11786,2.11779,2.11781,2955828.0
2006-08-21 02:03:00,2.11789,2.11808,2.11789,2.11808,1152502.0
2006-08-21 02:04:00,2.1181,2.1181,2.11784,2.11784,27374019.0
2006-08-21 02:05:00,2.11779,2.11779,2.11758,2.11758,9606581.0
2006-08-21 02:07:00,2.11752,2.11771,2.11748,2.11769,1571347.0
2006-08-21 02:08:00,2.1178,2.11795,2.1178,2.11795,4376899.0
2006-08-21 02:09:00,2.11797,2.11798,2.11791,2.11798,2605562.0
2006-08-21 02:10:00,2.11798,2.11804,2.11786,2.11786,3101948.0
2006-08-21 02:11:00,2.11803,2.11805,2.11803,2.11805,487430.0
2006-08-21 02:12:00,2.11797,2.11831,2.11797,2.11831,7896390.0
2006-08-21 02:13:00,2.11823,2.11823,2.11771,2.11771,4453875.0
2006-08-21 02:14:00,2.11771,2.11774,2.11761,2.11768,1828829.0
2006-08-21 02:15:00,2.11756,2.1176,2.11732,2.1176,2948552.0
2006-08-21 02:16:00,2.11745,2.11781,2.11745,2.11781,2436123.0
2006-08-21 02:17:00,2.11784,2.11799,2.11784,2.11799,215276.0
2006-08-21 02:18:00,2.11801,2.11824,2.11792,2.11824,1000615.0
2006-08-21 02:19:00,2.1183,2.11837,2.11829,2.11829,363183.0
2006-08-21 02:21:00,2.11816,2.1182,2.11791,2.11795,3045374.0
2006-08-21 02:22:00,2.11793,2.11793,2.11787,2.1179,720018.0
2006-08-21 02:24:00,2.11782,2.11782,2.1177,2.1177,6611332.0
2006-08-21 02:25:00,2.11769,2.11769,2.11761,2.11761,389192.0
2006-08-21 02:26:00,2.1176,2.1176,2.11735,2.11736,2416258.0
2006-08-21 02:27:00,2.11731,2.11765,2.11731,2.11765,2621406.0
2006-08-21 02:28:00,2.11758,2.11758,2.11725,2.11725,317198.0
2006-08-21 02:30:00,2.11732,2.1175,2.11732,2.1175,1667444.0
2006-08-21 02:31:00,2.11747,2.11747,2.11714,2.11714,2705212.0
2006-08-21 02:32:00,2.11727,2.11743,2.11726,2.11741,3256576.0
2006-08-21 02:33:00,2.11743,2.11762,2.11743,2.11762,7792751.0
2006-08-21 02:34:00,2.11764,2.11764,2.11691,2.11691,6833423.0
2006-08-21 02:36:00,2.11723,2.11746,2.11723,2.11731,4760388.0
2006-08-21 02:37:00,2.11733,2.11741,2.11718,2.11724,5553088.0
2006-08-21 02:38:00,2.11722,2.11737,2.1172,2.11737,2271169.0
2006-08-21 02:39:00,2.11734,2.11751,2.11734,2.11751,147012.0
2006-08-21 02:40:00,2.1176,2.1176,2.11742,2.11743,3660965.0
2006-08-21 02:41:00,2.11746,2.11766,2.11746,2.11766,4043036.0
2006-08-21 02:43:00,2.11777,2.1178,2.11777,2.1178,1192894.0
2006-08-21 02:44:00,2.1178,2.11802,2.11755,2.11802,2984990.0
2006-08-21 02:46:00,2.11794,2.11826,2.11794,2.11824,6945016.0
2006-08-21 02:48:00,2.11812,2.11816,2.11798,2.11799,11954795.0
2006-08-21 02:49:00,2.11796,2.11796,2.11749,2.11749,494059.0
2006-08-21 02:50:00,2.11753,2.11756,2.11749,2.11756,1368793.0
2006-08-21 02:51:00,2.11754,2.11764,2.11754,2.11764,8255859.0
2006-08-21 02:52:00,2.11769,2.1178,2.11769,2.11772,3927617.0
2006-08-21 02:53:00,2.1177,2.1178,2.11769,2.1178,10104850.0
2006-08-21 02:54:00,2.11779,2.11789,2.11774,2.11786,4900189.0
2006-08-21 02:55:00,2.11647,2.11797,2.11647,2.1177,5315045.0
2006-08-21 02:56:00,2.11767,2.11777,2.11767,2.11777,1845607.0
2006-08-21 02:57:00,2.11778,2.11778,2.11765,2.1177,2613294.0
2006-08-21 02:58:00,2.11769,2.11845,2.11769,2.11845,2098127.0
2006-08-21 02:59:00,2.11842,2.1185,2.11788,2.11788,933070.0
2006-08-21 03:00:00,2.1176,2.1176,2.11737,2.11744,2598039.0
2006-08-21 03:01:00,2.11745,2.11759,2.11745,2.11757,5062504.0
2006-08-21 03:02:00,2.11749,2.11774,2.11749,2.11764,3957038.0
2006-08-21 03:03:00,2.11793,2.11825,2.11793,2.11796,2158531.0
2006-08-21 03:04:00,2.11784,2.11784,2.11774,2.11783,1048021.0
2006-08-21 03:06:00,2.11804,2.1183,2.11804,2.1183,4758660.0
2006-08-21 03:07:00,2.11838,2.11838,2.11832,2.11832,13197637.0
2006-08-21 03:08:00,2.11838,2.11838,2.11832,2.11837,719510.0
2006-08-21 03:09:00,2.11843,2.11843,2.11822,2.11829,10731843.0
2006-08-21 03:10:00,2.11827,2.11832,2.11818,2.11832,2696805.0
2006-08-21 03:11:00,2.11828,2.11845,2.11828,2.11839,7751973.0
2006-08-21 03:13:00,2.11843,2.11853,2.11843,2.11852,9452347.0
2006-08-21 03:14:00,2.11859,2.11876,2.11856,2.11876,3239873.0
2006-08-21 03:15:00,2.1188,2.1188,2.11878,2.1188,763745.0
2006-08-21 03:16:00,2.11873,2.11881,2.1187,2.11881,10053353.0
2006-08-21 03:17:00,2.11884,2.11897,2.11884,2.1189,10198176.0
2006-08-21 03:18:00,2.11881,2.11881,2.1185,2.1185,531227.0
2006-08-21 03:19:00,2.11832,2.11846,2.11832,2.11839,5047401.0
2006-08-21 03:20:00,2.1184,2.1184,2.11833,2.11836,694560.0
2006-08-21 03:21:00,2.11844,2.11844,2.11829,2.1184,8001576.0
2006-08-21 03:22:00,2.11847,2.11847,2.11828,2.11828,2070511.0
2006-08-21 03:23:00,2.11814,2.11814,2.11783,2.11783,1229647.0
2006-08-21 03:24:00,2.11765,2.11765,2.11719,2.11758,8125211.0
2006-08-21 03:25:00,2.11757,2.11801,2.11757,2.11779,9876736.0
2006-08-21 03:26:00,2.11773,2.11773,2.1174,2.1174,2173308.0
2006-08-21 03:27:00,2.11746,2.11746,2.11699,2.11699,5448441.0
2006-08-21 03:28:00,2.11689,2.11716,2.11686,2.11706,2626348.0
2006-08-21 03:29:00,2.11719,2.11731,2.11715,2.11715,5412414.0
2006-08-21 03:31:00,2.11713,2.11727,2.11713,2.11724,3862177.0
2006-08-21 03:32:00,2.11723,2.11723,2.117,2.117,789556.0
2006-08-21 03:33:00,2.11705,2.11706,2.11696,2.11696,2522170.0
2006-08-21 03:34:00,2.11696,2.11704,2.11694,2.11704,2995862.0
2006-08-21 03:35:00,2.11716,2.11729,2.11715,2.11727,3685659.0
2006-08-21 03:36:00,2.11723,2.11726,2.11711,2.11711,2613145.0
2006-08-21 03:37:00,2.1171,2.11726,2.1171,2.11726,1427355.0
2006-08-21 03:38:00,2.11725,2.11734,2.11725,2.11734,5083476.0
2006-08-21 03:39:00,2.11736,2.11776,2.11736,2.11776,9253926.0
2006-08-21 03:40:00,2.11777,2.11783,2.11777,2.11783,2483313.0
2006-08-21 03:41:00,2.11779,2.11779,2.11764,2.11764,1264238.0
2006-08-21 03:42:00,2.11763,2.11763,2.1171,2.11728,5960200.0
2006-08-21 03:43:00,2.1173,2.11763,2.1173,2.11763,2506260.0
2006-08-21 03:44:00,2.1177,2.11793,2.11768,2.11793,4394849.0
2006-08-21 03:45:00,2.11783,2.11784,2.11782,2.11782,2692830.0
2006-08-21 03:46:00,2.11776,2.11776,2.11725,2.11759,12069545.0
2006-08-21 03:47:00,2.11754,2.11754,2.11738,2.11738,965716.0
2006-08-21 03:48:00,2.11748,2.11748,2.11732,2.11732,4946815.0
2006-08-21 03:49:00,2.11701,2.11715,2.11701,2.11714,1069355.0
2006-08-21 03:50:00,2.11709,2.11712,2.11685,2.11712,15642093.0
2006-08-21 03:51:00,2.11709,2.11719,2.11697,2.11719,2775341.0
2006-08-21 03:52:00,2.11724,2.11724,2.11693,2.11708,2824015.0
2006-08-21 03:53:00,2.11704,2.11724,2.11704,2.11707,9728984.0
2006-08-21 03:54:00,2.11709,2.11718,2.11661,2.11674,11268399.0
2006-08-21 03:55:00,2.11668,2.11704,2.11656,2.11704,3865572.0
2006-08-21 03:57:00,2.11696,2.11737,2.11696,2.11737,4123208.0
2006-08-21 03:58:00,2.11735,2.11744,2.1173,2.11744,5922628.0
2006-08-21 03:59:00,2.11746,2.11746,2.11729,2.11733,6826430.0
2006-08-21 04:00:00,2.11734,2.11756,2.11734,2.11756,499660.0
2006-08-21 04:01:00,2.11747,2.11765,2.11747,2.1176,1507486.0
2006-08-21 04:02:00,2.11773,2.11773,2.1171,2.1171,7378900.0
2006-08-21 04:03:00,2.11714,2.11726,2.11698,2.11726,807970.0
2006-08-21 04:04:00,2.11749,2.11767,2.11732,2.11732,1261406.0
2006-08-21 04:05:00,2.11732,2.1174,2.11732,2.1174,179298.0
2006-08-21 04:06:00,2.11755,2.11786,2.11755,2.11773,2693622.0
2006-08-21 04:07:00,2.11789,2.11805,2.11789,2.11805,1974496.0
2006-08-21 04:08:00,2.11835,2.11863,2.11835,2.11863,1242294.0
2006-08-21 04:09:00,2.11852,2.11875,2.11852,2.11875,3048864.0
2006-08-21 04:10:00,2.11877,2.11877,2.11855,2.11861,9615278.0
2006-08-21 04:11:00,2.11867,2.11867,2.11859,2.11863,4852118.0
2006-08-21 04:12:00,2.11867,2.11876,2.11856,2.11872,1634345.0
2006-08-21 04:13:00,2.11873,2.11879,2.11867,2.1187,7893908.0
2006-08-21 04:14:00,2.11861,2.11873,2.11861,2.11865,704907.0
2006-08-21 04:15:00,2.11851,2.11851,2.11812,2.11812,328612.0
2006-08-21 04:16:00,2.11795,2.118,2.11793,2.11798,3281282.0
2006-08-21 04:17:00,2.1179,2.1179,2.11777,2.11777,2005914.0
2006-08-21 04:18:00,2.11766,2.11766,2.1173,2.1173,4131650.0
2006-08-21 04:19:00,2.11731,2.11743,2.11731,2.11743,1332982.0
2006-08-21 04:20:00,2.11743,2.11745,2.11728,2.11736,3617852.0
2006-08-21 04:21:00,2.11737,2.11779,2.11737,2.11779,778999.0
2006-08-21 04:22:00,2.11799,2.11815,2.11799,2.1181,1343026.0
2006-08-21 04:23:00,2.11809,2.11816,2.11795,2.11799,1597537.0
2006-08-21 04:24:00,2.11789,2.11789,2.11776,2.11778,6809573.0
2006-08-21 04:26:00,2.1177,2.11786,2.1177,2.11786,195704.0
2006-08-21 04:27:00,2.11777,2.11781,2.1177,2.1177,4873476.0
2006-08-21 04:28:00,2.1177,2.11783,2.11745,2.11783,6671715.0
2006-08-21 04:29:00,2.11775,2.11795,2.11775,2.11795,89813.0
2006-08-21 04:30:00,2.11797,2.11814,2.11796,2.11814,1073907.0
2006-08-21 04:31:00,2.11814,2.11823,2.11806,2.11823,3673005.0
2006-08-21 04:32:00,2.11811,2.1183,2.11808,2.1183,1499267.0
2006-08-21 04:33:00,2.11831,2.11864,2.11831,2.11864,5588184.0
2006-08-21 04:34:00,2.11864,2.11897,2.11864,2.11897,2021769.0
2006-08-21 04:35:00,2.11894,2.11894,2.11871,2.11871,4070813.0
2006-08-21 04:37:00,2.11865,2.11865,2.11853,2.11859,4288121.0
2006-08-21 04:38:00,2.11857,2.11857,2.11811,2.11814,3630077.0
2006-08-21 04:39:00,2.11817,2.11851,2.11817,2.11851,3988796.0
2006-08-21 04:40:00,2.11867,2.11867,2.11853,2.11867,12733730.0
2006-08-21 04:42:00,2.11867,2.11867,2.1186,2.1186,3860124.0
2006-08-21 04:43:00,2.11862,2.11871,2.11862,2.11871,785654.0
2006-08-21 04:44:00,2.11873,2.11877,2.11873,2.11877,1510258.0
2006-08-21 04:47:00,2.11881,2.11915,2.11881,2.11915,1030136.0
2006-08-21 04:48:00,2.11927,2.11927,2.11918,2.11918,154412.0
2006-08-21 04:49:00,2.11908,2.11908,2.11889,2.11908,4443175.0
2006-08-21 04:51:00,2.119,2.119,2.11892,2.11892,4060196.0
2006-08-21 04:54:00,2.11887,2.11887,2.11873,2.11886,13975163.0
2006-08-21 04:57:00,2.11884,2.11884,2.11868,2.11868,2135605.0
2006-08-21 04:58:00,2.1189,2.11906,2.1189,2.11906,912647.0
2006-08-21 05:00:00,2.1189,2.11898,2.1189,2.11898,124434.0
2006-08-21 05:01:00,2.119,2.11915,2.11889,2.11915,7519916.0
2006-08-21 05:02:00,2.11917,2.11938,2.11917,2.11933,5767744.0
2006-08-21 05:03:00,2.11935,2.11965,2.11935,2.11965,913549.0
2006-08-21 05:06:00,2.11956,2.12004,2.11956,2.12004,2606349.0
2006-08-21 05:08:00,2.12004,2.12004,2.11974,2.11974,4068081.0
2006-08-21 05:09:00,2.11958,2.11965,2.11958,2.11965,567787.0
2006-08-21 05:10:00,2.11952,2.11958,2.11952,2.11953,2593229.0
2006-08-21 05:18:00,2.11949,2.11949,2.11936,2.11936,249322.0
2006-08-21 05:19:00,2.11925,2.11926,2.11882,2.11882,12484257.0
2006-08-21 05:20:00,2.11896,2.11943,2.1189,2.11937,29440693.0
2006-08-21 05:21:00,2.11933,2.11933,2.11918,2.11918,2602874.0
2006-08-21 05:22:00,2.11925,2.11925,2.11917,2.11917,1148500.0
2006-08-21 05:23:00,2.11898,2.11905,2.11898,2.11905,2802776.0
2006-08-21 05:24:00,2.119,2.119,2.11887,2.11887,3153903.0
2006-08-21 05:25:00,2.11883,2.11883,2.11868,2.11868,837133.0
2006-08-21 05:26:00,2.11868,2.11889,2.11868,2.11889,1477997.0
2006-08-21 05:27:00,2.11893,2.11893,2.11852,2.11852,1530974.0
2006-08-21 05:29:00,2.11835,2.11835,2.11828,2.11828,1618068.0
2006-08-21 05:30:00,2.11812,2.11825,2.11806,2.11806,3069394.0
2006-08-21 05:31:00,2.11807,2.11807,2.11799,2.11803,3645226.0
2006-08-21 05:32:00,2.11804,2.11847,2.11804,2.11847,1007174.0
2006-08-21 05:33:00,2.11851,2.1187,2.11851,2.1187,6228284.0
2006-08-21 05:35:00,2.11857,2.11865,2.11842,2.11842,4908277.0
2006-08-21 05:36:00,2.11835,2.11835,2.11824,2.11824,2816603.0
2006-08-21 05:37:00,2.11815,2.11815,2.11777,2.11784,4551959.0
2006-08-21 05:39:00,2.11786,2.11786,2.11762,2.11778,4919865.0
2006-08-21 05:40:00,2.11778,2.11794,2.11776,2.11794,3690004.0
2006-08-21 05:41:00,2.11796,2.11814,2.11778,2.11814,384826.0
2006-08-21 05:43:00,2.11835,2.11861,2.11835,2.11861,870735.0
2006-08-21 05:44:00,2.11862,2.11896,2.11859,2.11896,6658401.0
2006-08-21 05:45:00,2.11891,2.11891,2.11838,2.11838,5863990.0
2006-08-21 05:46:00,2.1182,2.1182,2.11751,2.11751,1626662.0
2006-08-21 05:47:00,2.11775,2.11775,2.11765,2.11765,377513.0
2006-08-21 05:48:00,2.1178,2.11814,2.1178,2.11812,5112684.0
2006-08-21 05:49:00,2.11813,2.11847,2.11813,2.11839,4231161.0
2006-08-21 05:50:00,2.11828,2.11829,2.11808,2.11829,4078106.0
2006-08-21 05:51:00,2.11838,2.11858,2.11831,2.11849,175692.0
2006-08-21 05:52:00,2.11842,2.11842,2.11801,2.11804,3757157.0
2006-08-21 05:53:00,2.11822,2.11831,2.11814,2.11829,2537866.0
2006-08-21 05:54:00,2.1184,2.11848,2.11814,2.11814,4674411.0
2006-08-21 05:55:00,2.11808,2.11859,2.11808,2.11814,4632772.0
2006-08-21 05:57:00,2.11817,2.11867,2.117,2.11866,2441797.0
2006-08-21 05:58:00,2.11874,2.11878,2.11863,2.11877,5050092.0
2006-08-21 05:59:00,2.1187,2.11884,2.11868,2.11877,6191231.0
2006-08-21 06:00:00,2.11871,2.11886,2.11871,2.11886,1547349.0
2006-08-21 06:02:00,2.11898,2.1191,2.11885,2.1191,729019.0
2006-08-21 06:03:00,2.11881,2.11881,2.11868,2.11868,233398.0
2006-08-21 06:04:00,2.11853,2.11855,2.1185,2.1185,19389741.0
2006-08-21 06:05:00,2.11853,2.11866,2.11853,2.11853,2463329.0
2006-08-21 06:06:00,2.1187,2.11879,2.1187,2.11879,410220.0
2006-08-21 06:07:00,2.11893,2.11917,2.11893,2.11917,7730311.0
2006-08-21 06:08:00,2.11926,2.11941,2.11926,2.11941,5091199.0
2006-08-21 06:09:00,2.11937,2.11941,2.11921,2.11923,14619210.0
2006-08-21 06:11:00,2.11917,2.11917,2.11903,2.1191,15328159.0
2006-08-21 06:12:00,2.11901,2.11901,2.11878,2.11891,3169824.0
2006-08-21 06:14:00,2.11905,2.11914,2.11905,2.11914,117733.0
2006-08-21 06:16:00,2.1191,2.1191,2.11874,2.11887,1209367.0
2006-08-21 06:17:00,2.11889,2.11903,2.11889,2.11903,983626.0
2006-08-21 06:21:00,2.11894,2.11894,2.11875,2.11875,1465834.0
2006-08-21 06:22:00,2.1189,2.11894,2.1189,2.11892,1227458.0
2006-08-21 06:23:00,2.11901,2.11906,2.11886,2.11906,1668528.0
2006-08-21 06:24:00,2.119,2.11906,2.11897,2.11906,5036392.0
2006-08-21 06:25:00,2.11915,2.11918,2.11911,2.11911,2815773.0
2006-08-21 06:27:00,2.11904,2.11904,2.11884,2.11884,1039416.0
2006-08-21 06:28:00,2.11874,2.11883,2.11866,2.11866,1778340.0
2006-08-21 06:29:00,2.11875,2.11879,2.11862,2.11862,2524730.0
2006-08-21 06:30:00,2.11864,2.11876,2.11864,2.11876,498111.0
2006-08-21 06:31:00,2.11876,2.11898,2.11871,2.11898,1512600.0
2006-08-21 06:32:00,2.119,2.11913,2.11898,2.11913,3760173.0
2006-08-21 06:33:00,2.11918,2.1195,2.11911,2.1195,7198941.0
2006-08-21 06:34:00,2.11946,2.11946,2.11915,2.11918,1339651.0
2006-08-21 06:35:00,2.11915,2.11915,2.11913,2.11913,525557.0
2006-08-21 06:36:00,2.11907,2.11907,2.11891,2.11895,12825462.0
2006-08-21 06:37:00,2.11889,2.11889,2.11866,2.11871,1540004.0
2006-08-21 06:39:00,2.11887,2.11887,2.11876,2.11877,6431220.0
2006-08-21 06:42:00,2.11879,2.1188,2.11878,2.11878,328990.0
2006-08-21 06:49:00,2.11868,2.11872,2.11848,2.11848,3700445.0
2006-08-21 06:50:00,2.11853,2.11854,2.11838,2.11844,6387143.0
2006-08-21 06:51:00,2.11834,2.11834,2.11824,2.11828,1076558.0
2006-08-21 06:52:00,2.11822,2.11835,2.11808,2.11835,873690.0
2006-08-21 06:53:00,2.1184,2.11867,2.1184,2.11867,13028591.0
2006-08-21 06:54:00,2.11858,2.11858,2.11827,2.11827,2432462.0
2006-08-21 06:55:00,2.11819,2.11862,2.11819,2.11862,6831557.0
2006-08-21 06:56:00,2.11861,2.11861,2.11839,2.11843,1627353.0
2006-08-21 06:57:00,2.11839,2.11839,2.11819,2.11819,911491.0
2006-08-21 06:58:00,2.11822,2.11822,2.11783,2.11783,15716551.0
2006-08-21 06:59:00,2.11785,2.11785,2.11755,2.11782,1742703.0
2006-08-21 07:00:00,2.11782,2.11795,2.11782,2.11788,4594450.0
2006-08-21 07:01:00,2.11774,2.11776,2.11753,2.11753,2154565.0
2006-08-21 07:02:00,2.11751,2.11753,2.11736,2.11736,786878.0
2006-08-21 07:03:00,2.11724,2.11737,2.11721,2.11733,4201615.0
2006-08-21 07:05:00,2.11729,2.11731,2.11723,2.11723,2183792.0
2006-08-21 07:06:00,2.11724,2.11731,2.11724,2.11731,68936.0
2006-08-21 07:07:00,2.11725,2.11737,2.11722,2.11737,1304575.0
2006-08-21 07:08:00,2.11738,2.11747,2.11738,2.11747,1074909.0
2006-08-21 07:09:00,2.11736,2.11757,2.11736,2.11755,2496979.0
2006-08-21 07:11:00,2.11751,2.11751,2.1173,2.11734,386005.0
2006-08-21 07:12:00,2.1174,2.1175,2.11732,2.1175,17826542.0
2006-08-21 07:13:00,2.11741,2.11751,2.11741,2.11751,2429171.0
2006-08-21 07:14:00,2.1175,2.11783,2.1175,2.11783,10788564.0
2006-08-21 07:16:00,2.11785,2.11786,2.11785,2.11786,420832.0
2006-08-21 07:17:00,2.11802,2.11802,2.11769,2.11769,991043.0
2006-08-21 07:18:00,2.11762,2.11781,2.11748,2.11748,5543052.0
2006-08-21 07:19:00,2.11769,2.11778,2.11769,2.11778,19386394.0
2006-08-21 07:20:00,2.11775,2.11777,2.11771,2.11771,11477342.0
2006-08-21 07:21:00,2.11751,2.1177,2.11746,2.11746,1160307.0
2006-08-21 07:22:00,2.1176,2.11802,2.11747,2.11802,626410.0
2006-08-21 07:23:00,2.11781,2.11781,2.11743,2.11743,2285355.0
2006-08-21 07:24:00,2.11742,2.11742,2.11729,2.11733,17486497.0
2006-08-21 07:25:00,2.11727,2.11727,2.11693,2.11703,6901020.0
2006-08-21 07:26:00,2.11711,2.11711,2.11681,2.11686,7607347.0
2006-08-21 07:27:00,2.11687,2.11703,2.11687,2.11697,5375530.0
2006-08-21 07:28:00,2.11697,2.11703,2.11683,2.11703,1748786.0
2006-08-21 07:29:00,2.11705,2.11737,2.11705,2.11737,4135445.0
2006-08-21 07:30:00,2.11714,2.11714,2.11673,2.11676,11643425.0
2006-08-21 07:31:00,2.1168,2.11697,2.11674,2.11697,10110493.0
2006-08-21 07:32:00,2.11701,2.1171,2.11697,2.1171,8498332.0
2006-08-21 07:34:00,2.11708,2.11708,2.11679,2.117,1168014.0
2006-08-21 07:35:00,2.11703,2.11703,2.11688,2.11688,1510122.0
2006-08-21 07:36:00,2.11716,2.11749,2.11716,2.11744,732283.0
2006-08-21 07:37:00,2.11755,2.11775,2.11755,2.11775,5416179.0
2006-08-21 07:38:00,2.11762,2.11762,2.11726,2.11726,12219515.0
2006-08-21 07:39:00,2.11726,2.1173,2.11725,2.11729,1120478.0
2006-08-21 07:40:00,2.11725,2.11725,2.11653,2.11653,3310774.0
2006-08-21 07:41:00,2.11654,2.11676,2.11654,2.11676,2555496.0
2006-08-21 07:42:00,2.11675,2.11675,2.11647,2.11647,8016974.0
2006-08-21 07:43:00,2.11647,2.11654,2.11641,2.11651,8361480.0
2006-08-21 07:45:00,2.11655,2.11669,2.11655,2.11669,6929435.0
2006-08-21 07:46:00,2.11664,2.11693,2.11664,2.11693,5035740.0
2006-08-21 07:47:00,2.11696,2.11696,2.11685,2.11686,3393593.0
2006-08-21 07:48:00,2.11688,2.11711,2.11688,2.11696,12386850.0
2006-08-21 07:49:00,2.11709,2.11729,2.11701,2.11729,1731164.0
2006-08-21 07:50:00,2.11719,2.11745,2.11719,2.11745,8089383.0
2006-08-21 07:51:00,2.11754,2.11754,2.11704,2.11704,4253631.0
2006-08-21 07:52:00,2.11716,2.11716,2.11683,2.11689,6310999.0
2006-08-21 07:53:00,2.1169,2.11695,2.11684,2.11688,414994.0
2006-08-21 07:54:00,2.11689,2.11689,2.11656,2.11656,5020791.0
2006-08-21 07:55:00,2.11665,2.11684,2.11663,2.11679,1083875.0
2006-08-21 07:57:00,2.11674,2.11674,2.11659,2.11665,4927798.0
2006-08-21 07:59:00,2.11671,2.11678,2.1167,2.11678,765692.0
2006-08-21 08:00:00,2.11688,2.11714,2.11688,2.11714,3712741.0
2006-08-21 08:01:00,2.11715,2.11715,2.11698,2.11698,3481668.0
2006-08-21 08:02:00,2.11691,2.11703,2.11691,2.11702,11588110.0
2006-08-21 08:03:00,2.11702,2.11702,2.11685,2.11689,3863774.0
2006-08-21 08:04:00,2.11693,2.11696,2.11689,2.11696,4146386.0
2006-08-21 08:05:00,2.11705,2.11727,2.11705,2.11722,4735394.0
2006-08-21 08:06:00,2.11721,2.11726,2.11721,2.11721,4335625.0
2006-08-21 08:07:00,2.11718,2.11738,2.11703,2.11738,16096542.0
2006-08-21 08:08:00,2.11757,2.11799,2.11754,2.11799,2118159.0
2006-08-21 08:09:00,2.11798,2.11798,2.11788,2.11788,1370351.0
2006-08-21 08:10:00,2.11807,2.11824,2.11796,2.11824,9720061.0
2006-08-21 08:11:00,2.11828,2.11828,2.11786,2.11816,10290875.0
2006-08-21 08:12:00,2.11818,2.11822,2.11794,2.11794,1163398.0
2006-08-21 08:13:00,2.11794,2.11833,2.11794,2.11833,9251958.0
2006-08-21 08:14:00,2.11844,2.11864,2.11816,2.11864,2553760.0
2006-08-21 08:15:00,2.11869,2.11888,2.11864,2.11866,20022321.0
2006-08-21 08:16:00,2.11859,2.11876,2.11859,2.11876,3560692.0
2006-08-21 08:17:00,2.11886,2.11919,2.11886,2.11895,3416817.0
2006-08-21 08:18:00,2.11881,2.11892,2.11863,2.11864,3536797.0
2006-08-21 08:19:00,2.1186,2.1186,2.11827,2.11834,2606603.0
2006-08-21 08:20:00,2.11829,2.11829,2.11804,2.11804,8270676.0
2006-08-21 08:21:00,2.11798,2.11805,2.1178,2.11805,2344506.0
2006-08-21 08:23:00,2.11804,2.11811,2.11803,2.11806,1493502.0
2006-08-21 08:24:00,2.11801,2.11804,2.11796,2.11804,5156583.0
2006-08-21 08:25:00,2.11799,2.11805,2.11785,2.11805,8698951.0
2006-08-21 08:26:00,2.11808,2.11826,2.11808,2.11826,2191698.0
2006-08-21 08:27:00,2.11808,2.11808,2.11759,2.11759,19349996.0
2006-08-21 08:28:00,2.11748,2.11748,2.11733,2.11748,10061055.0
2006-08-21 08:29:00,2.1176,2.11766,2.1176,2.11766,740102.0
2006-08-21 08:30:00,2.11778,2.11796,2.11776,2.11796,13945487.0
2006-08-21 08:31:00,2.118,2.11819,2.118,2.11819,4509862.0
2006-08-21 08:32:00,2.11815,2.11815,2.11786,2.11786,3347371.0
2006-08-21 08:33:00,2.11793,2.11793,2.11784,2.11784,7485163.0
2006-08-21 08:34:00,2.1179,2.11815,2.11783,2.11815,2168280.0
2006-08-21 08:35:00,2.11819,2.11846,2.11819,2.11846,350318.0
2006-08-21 08:36:00,2.11842,2.11842,2.11813,2.11816,1696610.0
2006-08-21 08:37:00,2.1181,2.1181,2.11653,2.11794,1480192.0
2006-08-21 08:38:00,2.11778,2.1179,2.11767,2.11767,1149561.0
2006-08-21 08:39:00,2.11786,2.11821,2.11781,2.11821,3906552.0
2006-08-21 08:40:00,2.1182,2.1182,2.1179,2.1179,2740725.0
2006-08-21 08:41:00,2.11796,2.11796,2.1178,2.1178,2777069.0
2006-08-21 08:42:00,2.11768,2.11774,2.1173,2.1173,1393150.0
2006-08-21 08:43:00,2.11734,2.11789,2.1173,2.11787,1664062.0
2006-08-21 08:44:00,2.1178,2.1178,2.11771,2.11771,890508.0
2006-08-21 08:45:00,2.11767,2.11767,2.11745,2.11745,5595765.0
2006-08-21 08:46:00,2.11742,2.11742,2.11721,2.11721,5764235.0
2006-08-21 08:47:00,2.11723,2.11723,2.11675,2.11713,8644252.0
2006-08-21 08:48:00,2.11722,2.11781,2.11716,2.11779,3738655.0
2006-08-21 08:49:00,2.11767,2.11771,2.1175,2.1175,4181270.0
2006-08-21 08:50:00,2.11743,2.11743,2.11727,2.11727,9051757.0
2006-08-21 08:51:00,2.11727,2.11727,2.11687,2.11697,569179.0
2006-08-21 08:52:00,2.11691,2.11691,2.11676,2.11676,4462207.0
2006-08-21 08:53:00,2.11694,2.11718,2.11694,2.11718,1831674.0
2006-08-21 08:54:00,2.11724,2.11724,2.11709,2.11717,2046738.0
2006-08-21 08:55:00,2.11722,2.11751,2.11722,2.11751,4591611.0
2006-08-21 08:56:00,2.11755,2.11835,2.11755,2.11835,4235857.0
2006-08-21 08:57:00,2.11824,2.11824,2.11809,2.11809,9415715.0
2006-08-21 08:58:00,2.118,2.118,2.11763,2.11763,12892344.0
2006-08-21 08:59:00,2.11761,2.11761,2.11733,2.11748,374072.0
2006-08-21 09:00:00,2.1176,2.1179,2.11758,2.1179,5018422.0
2006-08-21 09:01:00,2.1178,2.11804,2.11773,2.11773,6520952.0
2006-08-21 09:02:00,2.11754,2.11771,2.11728,2.11728,1497725.0
2006-08-21 09:03:00,2.1172,2.1172,2.11639,2.11639,8352708.0
2006-08-21 09:04:00,2.1164,2.11665,2.11632,2.11665,15631768.0
2006-08-21 09:05:00,2.11667,2.11693,2.11667,2.11693,11064221.0
2006-08-21 09:06:00,2.11695,2.1172,2.11695,2.1172,12234859.0
2006-08-21 09:07:00,2.11749,2.11759,2.11744,2.11752,1401734.0
2006-08-21 09:08:00,2.1175,2.1175,2.11728,2.11728,502298.0
2006-08-21 09:09:00,2.11721,2.11751,2.11712,2.11751,3865768.0
2006-08-21 09:10:00,2.11756,2.11775,2.11756,2.11775,14416797.0
2006-08-21 09:11:00,2.11771,2.11771,2.11751,2.11757,8788242.0
2006-08-21 09:12:00,2.11756,2.11756,2.11721,2.11724,5074305.0
2006-08-21 09:13:00,2.11718,2.11763,2.11715,2.11763,8734992.0
2006-08-21 09:14:00,2.11766,2.11816,2.11766,2.11816,514041.0
2006-08-21 09:15:00,2.11822,2.11847,2.11822,2.11828,5140569.0
2006-08-21 09:16:00,2.11822,2.11822,2.11776,2.11776,12596285.0
2006-08-21 09:17:00,2.1176,2.1176,2.11685,2.11685,643043.0
2006-08-21 09:18:00,2.11665,2.11665,2.11619,2.11619,3495801.0
2006-08-21 09:19:00,2.11599,2.11599,2.11543,2.11543,4425250.0
2006-08-21 09:20:00,2.11549,2.11549,2.11492,2.11492,2092653.0
2006-08-21 09:21:00,2.11481,2.11481,2.1143,2.1143,1700600.0
2006-08-21 09:22:00,2.11424,2.11424,2.11383,2.11383,3804778.0
2006-08-21 09:23:00,2.11361,2.11399,2.11345,2.11399,4139243.0
2006-08-21 09:24:00,2.11412,2.11465,2.11412,2.11465,5293248.0
2006-08-21 09:25:00,2.11467,2.11472,2.1143,2.1143,1523767.0
2006-08-21 09:26:00,2.11411,2.11456,2.1141,2.11456,2792392.0
2006-08-21 09:27:00,2.11454,2.11454,2.11422,2.11423,2725863.0
2006-08-21 09:28:00,2.1142,2.1142,2.11398,2.11414,2141395.0
2006-08-21 09:29:00,2.11412,2.11412,2.11405,2.11405,5397902.0
2006-08-21 09:30:00,2.1142,2.11453,2.11299,2.11444,1359892.0
2006-08-21 09:31:00,2.11431,2.11483,2.11431,2.11481,6380038.0
2006-08-21 09:32:00,2.11455,2.11455,2.11414,2.11414,8950896.0
2006-08-21 09:33:00,2.11397,2.11402,2.11395,2.11401,4548359.0
2006-08-21 09:34:00,2.1141,2.1144,2.11406,2.1144,6731015.0
2006-08-21 09:35:00,2.11441,2.11452,2.11435,2.11435,6922063.0
2006-08-21 09:36:00,2.11446,2.11486,2.11446,2.11486,2086792.0
2006-08-21 09:37:00,2.11481,2.11486,2.11433,2.11433,8681171.0
2006-08-21 09:38:00,2.11419,2.11424,2.11405,2.1142,1491369.0
2006-08-21 09:39:00,2.11425,2.11426,2.11425,2.11426,1032357.0
2006-08-21 09:40:00,2.1143,2.11462,2.1143,2.11462,2096097.0
2006-08-21 09:41:00,2.11471,2.11508,2.11471,2.11508,6637314.0
2006-08-21 09:42:00,2.11519,2.11603,2.11519,2.11578,1384663.0
2006-08-21 09:43:00,2.11586,2.11661,2.11586,2.11655,12571814.0
2006-08-21 09:44:00,2.1166,2.11721,2.1166,2.11721,5809946.0
2006-08-21 09:45:00,2.11737,2.11761,2.11698,2.11761,10241074.0
2006-08-21 09:46:00,2.11759,2.11759,2.11736,2.11747,1954423.0
2006-08-21 09:47:00,2.11735,2.11757,2.11735,2.11736,7458111.0
2006-08-21 09:48:00,2.11733,2.11761,2.11733,2.11761,12614648.0
2006-08-21 09:49:00,2.11779,2.11791,2.11779,2.11786,1059821.0
2006-08-21 09:50:00,2.11779,2.11833,2.11779,2.11829,3197658.0
2006-08-21 09:51:00,2.11836,2.11845,2.11797,2.11797,7560751.0
2006-08-21 09:52:00,2.11813,2.1185,2.11813,2.1185,1376995.0
2006-08-21 09:53:00,2.11859,2.11863,2.11843,2.11863,2832427.0
2006-08-21 09:54:00,2.11879,2.11899,2.11879,2.11886,1846619.0
2006-08-21 09:55:00,2.11863,2.11885,2.11863,2.11881,7283930.0
2006-08-21 09:56:00,2.11891,2.11916,2.11887,2.11916,785240.0
2006-08-21 09:57:00,2.11892,2.11896,2.11872,2.11882,11978791.0
2006-08-21 09:58:00,2.1187,2.1187,2.11838,2.11838,23552014.0
2006-08-21 09:59:00,2.11835,2.11838,2.11818,2.11838,7102868.0
2006-08-21 10:00:00,2.11843,2.11863,2.11843,2.1185,2355426.0
2006-08-21 10:01:00,2.11849,2.11891,2.11849,2.11891,7529069.0
2006-08-21 10:02:00,2.11902,2.11902,2.11891,2.11892,5698763.0
2006-08-21 10:03:00,2.11896,2.11918,2.11896,2.11918,7606035.0
2006-08-21 10:04:00,2.1194,2.11956,2.1194,2.11956,3676071.0
2006-08-21 10:05:00,2.11954,2.11954,2.11843,2.11843,5533348.0
2006-08-21 10:06:00,2.11837,2.11837,2.11817,2.11817,2484771.0
2006-08-21 10:07:00,2.11812,2.11829,2.11795,2.11829,2512858.0
2006-08-21 10:08:00,2.11846,2.11862,2.11846,2.11862,489988.0
2006-08-21 10:09:00,2.11866,2.11897,2.11866,2.11883,5787660.0
2006-08-21 10:10:00,2.11873,2.11873,2.11808,2.11808,8130388.0
2006-08-21 10:11:00,2.1181,2.11815,2.11807,2.11807,2591540.0
2006-08-21 10:12:00,2.11803,2.11809,2.118,2.11805,5112635.0
2006-08-21 10:13:00,2.11807,2.11841,2.11807,2.11841,6586046.0
2006-08-21 10:14:00,2.11872,2.11908,2.11872,2.11901,2313199.0
2006-08-21 10:15:00,2.11914,2.11914,2.11886,2.11909,4482956.0
2006-08-21 10:16:00,2.11906,2.1194,2.11906,2.11938,11804405.0
2006-08-21 10:17:00,2.11937,2.11937,2.11902,2.11902,3926560.0
2006-08-21 10:18:00,2.11883,2.11896,2.11876,2.11876,4353682.0
2006-08-21 10:19:00,2.11883,2.11898,2.11883,2.11898,3075040.0
2006-08-21 10:20:00,2.11892,2.11892,2.11864,2.11864,2228741.0
2006-08-21 10:21:00,2.1188,2.11952,2.1188,2.11952,9773263.0
2006-08-21 10:22:00,2.11965,2.11984,2.11963,2.11984,4762616.0
2006-08-21 10:23:00,2.12004,2.12006,2.11991,2.12006,10734954.0
2006-08-21 10:24:00,2.12001,2.12001,2.11929,2.11929,8331120.0
2006-08-21 10:25:00,2.11933,2.11936,2.11921,2.11921,1309596.0
2006-08-21 10:26:00,2.11939,2.11976,2.11939,2.1197,8202493.0
2006-08-21 10:27:00,2.11964,2.11966,2.11947,2.11947,2551039.0
2006-08-21 10:28:00,2.11945,2.11967,2.11939,2.11967,1974059.0
2006-08-21 10:29:00,2.11972,2.11975,2.1196,2.11975,2375240.0
2006-08-21 10:30:00,2.11981,2.11981,2.11954,2.1196,4610830.0
2006-08-21 10:31:00,2.11953,2.11953,2.11945,2.11945,364541.0
2006-08-21 10:32:00,2.11927,2.1194,2.1188,2.11901,8130540.0
2006-08-21 10:33:00,2.11877,2.11897,2.11877,2.11895,5934395.0
2006-08-21 10:34:00,2.11929,2.11954,2.11929,2.11941,7452899.0
2006-08-21 10:35:00,2.11945,2.11954,2.11942,2.11954,2366858.0
2006-08-21 10:36:00,2.11948,2.11948,2.11927,2.11927,1541060.0
2006-08-21 10:37:00,2.11934,2.11936,2.11931,2.11936,8957026.0
2006-08-21 10:38:00,2.11933,2.11941,2.1193,2.11941,16085932.0
2006-08-21 10:39:00,2.11946,2.11957,2.11938,2.11957,21217935.0
2006-08-21 10:40:00,2.11955,2.11956,2.11941,2.11948,7666610.0
2006-08-21 10:41:00,2.11949,2.1195,2.11937,2.1195,2823697.0
2006-08-21 10:42:00,2.11947,2.11957,2.11921,2.11957,4312334.0
2006-08-21 10:43:00,2.11966,2.12014,2.11966,2.12014,5683478.0
2006-08-21 10:44:00,2.12019,2.12051,2.12019,2.12031,591741.0
2006-08-21 10:45:00,2.12037,2.12037,2.11975,2.11975,8774872.0
2006-08-21 10:46:00,2.11989,2.12003,2.11989,2.12003,2232036.0
2006-08-21 10:47:00,2.12004,2.12015,2.11967,2.11967,2769195.0
2006-08-21 10:48:00,2.11985,2.12028,2.11985,2.12028,15452446.0
2006-08-21 10:49:00,2.12049,2.121,2.12049,2.121,3026926.0
2006-08-21 10:50:00,2.12098,2.12098,2.12051,2.12051,8749328.0
2006-08-21 10:51:00,2.12048,2.1208,2.12048,2.12079,2345720.0
2006-08-21 10:52:00,2.1208,2.12084,2.12078,2.12081,2480879.0
2006-08-21 10:53:00,2.12081,2.12081,2.11976,2.12025,18093367.0
2006-08-21 10:54:00,2.12022,2.12022,2.11925,2.11925,6184875.0
2006-08-21 10:55:00,2.11948,2.11981,2.11948,2.11974,3881101.0
2006-08-21 10:56:00,2.11994,2.11994,2.11974,2.11979,6192214.0
2006-08-21 10:57:00,2.11975,2.11986,2.11961,2.11961,9291855.0
2006-08-21 10:58:00,2.11953,2.11953,2.11911,2.11911,3180962.0
2006-08-21 10:59:00,2.11905,2.11905,2.1188,2.11896,10099864.0
2006-08-21 11:00:00,2.11877,2.11909,2.11877,2.11909,2559210.0
2006-08-21 11:01:00,2.11912,2.11912,2.11888,2.11888,3095067.0
2006-08-21 11:02:00,2.11902,2.11909,2.11901,2.11907,3982421.0
2006-08-21 11:03:00,2.1191,2.11923,2.11905,2.11923,2587281.0
2006-08-21 11:04:00,2.11916,2.11955,2.11916,2.11939,4654707.0
2006-08-21 11:05:00,2.11932,2.11939,2.1193,2.11939,11813000.0
2006-08-21 11:06:00,2.11938,2.11958,2.11938,2.11955,16983399.0
2006-08-21 11:07:00,2.11949,2.11949,2.11931,2.11931,2124200.0
2006-08-21 11:08:00,2.11939,2.11987,2.11939,2.11987,1985419.0
2006-08-21 11:09:00,2.11997,2.12041,2.11997,2.12041,7645939.0
2006-08-21 11:10:00,2.12038,2.12045,2.12035,2.12045,14243585.0
2006-08-21 11:11:00,2.12032,2.12053,2.12032,2.12034,9551179.0
2006-08-21 11:12:00,2.12028,2.12032,2.1201,2.1201,10234707.0
2006-08-21 11:13:00,2.1203,2.12049,2.1203,2.12047,1827314.0
2006-08-21 11:14:00,2.12067,2.12067,2.12034,2.1204,4164936.0
2006-08-21 11:15:00,2.12025,2.12042,2.12015,2.12016,25955164.0
2006-08-21 11:16:00,2.12012,2.12028,2.11997,2.12028,1809589.0
2006-08-21 11:17:00,2.12032,2.12043,2.12022,2.1204,10199522.0
2006-08-21 11:18:00,2.12043,2.12043,2.12016,2.12016,1099230.0
2006-08-21 11:19:00,2.12006,2.12006,2.11963,2.11963,2140229.0
2006-08-21 11:20:00,2.11963,2.11963,2.11939,2.11943,10976357.0
2006-08-21 11:21:00,2.11936,2.11947,2.11931,2.11942,1489494.0
2006-08-21 11:22:00,2.11946,2.11946,2.11931,2.11935,12864760.0
2006-08-21 11:23:00,2.11944,2.11946,2.11938,2.11938,882220.0
2006-08-21 11:24:00,2.11926,2.11926,2.11855,2.11855,16264866.0
2006-08-21 11:25:00,2.11857,2.11857,2.11841,2.11841,1706587.0
2006-08-21 11:26:00,2.11844,2.11844,2.11835,2.11837,9474835.0
2006-08-21 11:27:00,2.11827,2.11827,2.11799,2.11799,2099235.0
2006-08-21 11:28:00,2.1179,2.1179,2.11777,2.11779,5934879.0
2006-08-21 11:29:00,2.1178,2.11802,2.11773,2.11802,3618307.0
2006-08-21 11:30:00,2.11804,2.11823,2.11804,2.11823,4770501.0
2006-08-21 11:31:00,2.1183,2.1183,2.11799,2.11823,3795322.0
2006-08-21 11:32:00,2.1184,2.11868,2.1184,2.11868,3208676.0
2006-08-21 11:33:00,2.11877,2.11914,2.11857,2.11914,6254662.0
2006-08-21 11:34:00,2.11925,2.1193,2.11911,2.11913,1949844.0
2006-08-21 11:35:00,2.11908,2.11908,2.1188,2.11885,7031615.0
2006-08-21 11:36:00,2.11876,2.11876,2.11844,2.11852,2645653.0
2006-08-21 11:37:00,2.11855,2.11872,2.11855,2.1187,4254978.0
2006-08-21 11:38:00,2.11864,2.11905,2.11864,2.11893,2407346.0
2006-08-21 11:39:00,2.11895,2.11911,2.11894,2.11894,5067978.0
2006-08-21 11:40:00,2.11892,2.11892,2.11867,2.11889,17954343.0
2006-08-21 11:41:00,2.11892,2.11899,2.11891,2.11891,3815796.0
2006-08-21 11:42:00,2.11876,2.11917,2.11876,2.11917,690081.0
2006-08-21 11:43:00,2.1191,2.11946,2.1191,2.11946,1959350.0
2006-08-21 11:44:00,2.11945,2.11995,2.11945,2.11948,497335.0
2006-08-21 11:45:00,2.1195,2.11951,2.11926,2.11926,3448146.0
2006-08-21 11:46:00,2.11924,2.11924,2.11901,2.11917,12861217.0
2006-08-21 11:47:00,2.11935,2.11951,2.11822,2.11822,2510305.0
2006-08-21 11:48:00,2.11974,2.11989,2.11968,2.11989,7325390.0
2006-08-21 11:49:00,2.11959,2.12041,2.11959,2.12018,9242160.0
2006-08-21 11:50:00,2.12023,2.12031,2.12015,2.1202,7310476.0
2006-08-21 11:51:00,2.12017,2.12031,2.12017,2.12027,1924345.0
2006-08-21 11:52:00,2.12024,2.12027,2.12013,2.12013,5118331.0
2006-08-21 11:53:00,2.12003,2.12003,2.11989,2.11995,3315032.0
2006-08-21 11:54:00,2.11999,2.11999,2.11979,2.1198,3620101.0
2006-08-21 11:55:00,2.11967,2.1197,2.11955,2.11959,11475792.0
2006-08-21 11:56:00,2.11959,2.11959,2.11935,2.11953,21262672.0
2006-08-21 11:57:00,2.11944,2.11944,2.11903,2.11903,6068681.0
2006-08-21 11:58:00,2.11895,2.11915,2.11891,2.11914,12533248.0
2006-08-21 11:59:00,2.11914,2.1193,2.11908,2.11908,3578649.0
2006-08-21 12:00:00,2.11897,2.11916,2.11897,2.11905,7723608.0
2006-08-21 12:01:00,2.11893,2.11906,2.11882,2.11882,10261144.0
2006-08-21 12:02:00,2.11885,2.11896,2.11865,2.11896,2976635.0
2006-08-21 12:03:00,2.11903,2.11909,2.11903,2.11907,2583691.0
2006-08-21 12:04:00,2.11905,2.11905,2.11838,2.11853,23130281.0
2006-08-21 12:05:00,2.11857,2.11857,2.11819,2.11819,2019371.0
2006-08-21 12:06:00,2.11804,2.11804,2.11765,2.11765,8581387.0
2006-08-21 12:07:00,2.11774,2.118,2.11774,2.118,6003446.0
2006-08-21 12:08:00,2.11806,2.11823,2.11806,2.11823,13874761.0
2006-08-21 12:09:00,2.1183,2.11858,2.11701,2.11842,3600083.0
2006-08-21 12:10:00,2.11852,2.11881,2.11852,2.11881,1578347.0
2006-08-21 12:11:00,2.11886,2.11919,2.11886,2.11919,3550477.0
2006-08-21 12:12:00,2.11931,2.11984,2.11931,2.11977,5560384.0
2006-08-21 12:13:00,2.11967,2.11967,2.11945,2.11945,4860090.0
2006-08-21 12:14:00,2.1193,2.11953,2.11929,2.11953,6691129.0
2006-08-21 12:15:00,2.1194,2.1194,2.11911,2.11911,1644133.0
2006-08-21 12:19:00,2.11911,2.11914,2.11894,2.11894,6730048.0
2006-08-21 12:21:00,2.11886,2.11889,2.1187,2.11885,5117417.0
2006-08-21 12:22:00,2.11884,2.11897,2.11884,2.11897,3044126.0
2006-08-21 12:23:00,2.11891,2.119,2.11886,2.11892,2022803.0
2006-08-21 12:24:00,2.11898,2.11899,2.11894,2.11895,14425801.0
2006-08-21 12:25:00,2.11888,2.1189,2.11871,2.1189,2932997.0
2006-08-21 12:26:00,2.11895,2.11912,2.11887,2.11912,4246032.0
2006-08-21 12:27:00,2.11916,2.11936,2.11916,2.11936,1282788.0
2006-08-21 12:28:00,2.11938,2.11959,2.11938,2.11959,1127670.0
2006-08-21 12:29:00,2.11951,2.11952,2.11923,2.11935,6592092.0
2006-08-21 12:30:00,2.1193,2.1193,2.11915,2.11915,2760044.0
2006-08-21 12:31:00,2.11901,2.11904,2.11882,2.11904,3640081.0
2006-08-21 12:32:00,2.11897,2.11897,2.11893,2.11896,2513725.0
2006-08-21 12:33:00,2.11895,2.11895,2.11864,2.11867,19200700.0
2006-08-21 12:34:00,2.11879,2.11902,2.11879,2.11883,6412739.0
2006-08-21 12:35:00,2.11898,2.1193,2.11872,2.1193,3455761.0
2006-08-21 12:36:00,2.11966,2.1197,2.11957,2.11965,11221684.0
2006-08-21 12:37:00,2.11968,2.12001,2.11966,2.12001,5247162.0
2006-08-21 12:38:00,2.11991,2.12016,2.11987,2.12016,1955339.0
2006-08-21 12:39:00,2.12012,2.12012,2.11956,2.11956,5324834.0
2006-08-21 12:40:00,2.11965,2.11975,2.11953,2.11963,2820308.0
2006-08-21 12:41:00,2.11954,2.11967,2.11954,2.11967,5433029.0
2006-08-21 12:42:00,2.11963,2.11963,2.11945,2.11954,4455192.0
2006-08-21 12:43:00,2.11955,2.11955,2.11943,2.11945,1545263.0
2006-08-21 12:44:00,2.11936,2.11946,2.11935,2.11942,1604171.0
2006-08-21 12:45:00,2.1192,2.1192,2.11885,2.11885,6022753.0
2006-08-21 12:46:00,2.11894,2.11901,2.11884,2.11888,5912989.0
2006-08-21 12:47:00,2.11883,2.11908,2.11867,2.11908,1138020.0
2006-08-21 12:48:00,2.11927,2.11946,2.11927,2.11946,3165613.0
2006-08-21 12:49:00,2.11933,2.11933,2.11904,2.11907,1326773.0
2006-08-21 12:50:00,2.11905,2.11911,2.11888,2.11888,7257369.0
2006-08-21 12:51:00,2.11895,2.1193,2.11895,2.11928,5020602.0
2006-08-21 12:52:00,2.11937,2.11993,2.11937,2.11993,3800374.0
2006-08-21 12:53:00,2.11977,2.11985,2.11956,2.1196,4292987.0
2006-08-21 12:54:00,2.11962,2.11977,2.11953,2.11977,2914536.0
2006-08-21 12:55:00,2.11993,2.11993,2.11974,2.11986,1898795.0
2006-08-21 12:56:00,2.1199,2.12001,2.1199,2.11995,12656606.0
2006-08-21 12:57:00,2.12007,2.12034,2.12006,2.12023,6127221.0
2006-08-21 12:58:00,2.1203,2.1203,2.11986,2.11986,12485260.0
2006-08-21 12:59:00,2.11979,2.11979,2.11946,2.11947,9857021.0
2006-08-21 13:00:00,2.1194,2.11972,2.1194,2.11954,8791590.0
2006-08-21 13:01:00,2.11959,2.11959,2.11942,2.11956,12954965.0
2006-08-21 13:02:00,2.11956,2.11961,2.11932,2.11961,4548718.0
2006-08-21 13:03:00,2.11968,2.11975,2.11968,2.11975,1518745.0
2006-08-21 13:04:00,2.11976,2.11976,2.11952,2.11962,18153150.0
2006-08-21 13:05:00,2.11964,2.11964,2.11927,2.11959,2786486.0
2006-08-21 13:06:00,2.11955,2.11955,2.11936,2.11948,1922422.0
2006-08-21 13:07:00,2.11955,2.11975,2.11955,2.11975,1253074.0
2006-08-21 13:08:00,2.11982,2.11991,2.11952,2.1199,14603158.0
2006-08-21 13:09:00,2.11981,2.11985,2.11967,2.11967,5125688.0
2006-08-21 13:10:00,2.11965,2.11982,2.11953,2.11982,11722144.0
2006-08-21 13:11:00,2.11974,2.11974,2.11943,2.11943,6297208.0
2006-08-21 13:12:00,2.1193,2.1193,2.11907,2.11907,5289018.0
2006-08-21 13:13:00,2.11911,2.11911,2.1187,2.1187,3533262.0
2006-08-21 13:14:00,2.1189,2.11895,2.11887,2.11895,1838483.0
2006-08-21 13:15:00,2.11892,2.11892,2.1189,2.1189,2692110.0
2006-08-21 13:16:00,2.11886,2.11894,2.11873,2.11894,3997238.0
2006-08-21 13:17:00,2.11911,2.11925,2.11911,2.1192,4094116.0
2006-08-21 13:18:00,2.11946,2.12003,2.11946,2.12003,9511594.0
2006-08-21 13:19:00,2.12009,2.12011,2.11993,2.12001,5382643.0
2006-08-21 13:20:00,2.12002,2.12009,2.11979,2.11979,2657977.0
2006-08-21 13:21:00,2.11974,2.11974,2.1196,2.11964,4396787.0
2006-08-21 13:22:00,2.11959,2.11959,2.11933,2.11937,1159121.0
2006-08-21 13:23:00,2.11939,2.11939,2.11919,2.1192,6922519.0
2006-08-21 13:24:00,2.11907,2.11908,2.1189,2.11908,11198848.0
2006-08-21 13:25:00,2.11905,2.11905,2.11851,2.11851,7559083.0
2006-08-21 13:26:00,2.11845,2.11845,2.11789,2.11794,5586502.0
2006-08-21 13:27:00,2.1179,2.11795,2.11776,2.11788,6232934.0
2006-08-21 13:28:00,2.11772,2.11772,2.1174,2.11766,6031003.0
2006-08-21 13:29:00,2.11769,2.11787,2.11769,2.11787,5261143.0
2006-08-21 13:30:00,2.11792,2.11827,2.11792,2.11827,2986023.0
2006-08-21 13:31:00,2.11829,2.11834,2.1182,2.11834,7001630.0
2006-08-21 13:32:00,2.11827,2.11827,2.11818,2.11818,5783863.0
2006-08-21 13:33:00,2.11825,2.11828,2.11805,2.1182,7236043.0
2006-08-21 13:34:00,2.11823,2.11834,2.11813,2.11813,879444.0
2006-08-21 13:35:00,2.11803,2.11804,2.11785,2.11789,1126832.0
2006-08-21 13:36:00,2.11801,2.11813,2.11801,2.11813,10372487.0
2006-08-21 13:37:00,2.11826,2.11849,2.11826,2.11846,1654104.0
2006-08-21 13:38:00,2.11857,2.11874,2.11852,2.11871,13173158.0
2006-08-21 13:39:00,2.11871,2.11936,2.11871,2.11936,12779301.0
2006-08-21 13:40:00,2.11938,2.11964,2.11938,2.11959,7736041.0
2006-08-21 13:41:00,2.11971,2.12008,2.11971,2.12008,1167556.0
2006-08-21 13:42:00,2.12014,2.12014,2.11974,2.11974,2271774.0
2006-08-21 13:44:00,2.11956,2.11971,2.11951,2.11971,4273032.0
2006-08-21 13:45:00,2.11959,2.11959,2.11941,2.11941,4921043.0
2006-08-21 13:46:00,2.11943,2.11953,2.11935,2.11939,5599277.0
2006-08-21 13:47:00,2.11937,2.11937,2.11922,2.11935,10144054.0
2006-08-21 13:48:00,2.11924,2.11924,2.11878,2.11878,3321320.0
2006-08-21 13:49:00,2.1189,2.1189,2.11885,2.11885,1826337.0
2006-08-21 13:50:00,2.11869,2.11869,2.11828,2.11828,7665941.0
2006-08-21 13:51:00,2.1183,2.11848,2.11727,2.11727,12023865.0
2006-08-21 13:52:00,2.11882,2.1193,2.1187,2.1193,16461295.0
2006-08-21 13:53:00,2.11904,2.11919,2.11893,2.11919,2044221.0
2006-08-21 13:54:00,2.11905,2.11905,2.11892,2.11894,359875.0
2006-08-21 13:55:00,2.11897,2.11902,2.11897,2.119,1403093.0
2006-08-21 13:56:00,2.11891,2.11891,2.11866,2.11866,4148555.0
2006-08-21 13:57:00,2.11864,2.11869,2.11854,2.11854,5123064.0
2006-08-21 13:58:00,2.11856,2.1186,2.11846,2.11858,2088748.0
2006-08-21 13:59:00,2.11855,2.11868,2.11852,2.11868,12368313.0
2006-08-21 14:00:00,2.11873,2.11886,2.11869,2.11883,1325559.0
2006-08-21 14:01:00,2.11877,2.11879,2.11854,2.11871,16590131.0
2006-08-21 14:02:00,2.11885,2.11895,2.11882,2.11886,736292.0
2006-08-21 14:03:00,2.1188,2.1188,2.1181,2.11828,5131316.0
2006-08-21 14:04:00,2.11831,2.11832,2.11811,2.11818,23734771.0
2006-08-21 14:05:00,2.11834,2.11864,2.11834,2.11859,8950501.0
2006-08-21 14:06:00,2.11831,2.11831,2.11792,2.11792,5883048.0
2006-08-21 14:07:00,2.11793,2.11831,2.11793,2.11831,4002187.0
2006-08-21 14:08:00,2.11855,2.11882,2.11855,2.11882,10656079.0
2006-08-21 14:09:00,2.11864,2.11933,2.11864,2.11933,4328079.0
2006-08-21 14:10:00,2.11959,2.11996,2.11959,2.11996,9522313.0
2006-08-21 14:11:00,2.12017,2.12051,2.12015,2.12051,6038673.0
2006-08-21 14:12:00,2.12071,2.12093,2.12071,2.12091,1932065.0
2006-08-21 14:13:00,2.12117,2.12164,2.12117,2.12133,6440251.0
2006-08-21 14:14:00,2.12107,2.12107,2.12081,2.1209,2188512.0
2006-08-21 14:15:00,2.12079,2.12097,2.12079,2.12086,8727106.0
2006-08-21 14:16:00,2.12055,2.12055,2.12012,2.12012,758436.0
2006-08-21 14:17:00,2.12003,2.12012,2.11986,2.12012,1236004.0
2006-08-21 14:18:00,2.11996,2.12005,2.11976,2.11976,1566556.0
2006-08-21 14:19:00,2.12,2.12012,2.11994,2.11994,2839865.0
2006-08-21 14:20:00,2.11998,2.11998,2.1198,2.1198,9671086.0
2006-08-21 14:21:00,2.11974,2.11974,2.11959,2.11968,17082784.0
2006-08-21 14:22:00,2.11969,2.11986,2.11959,2.11986,1530542.0
2006-08-21 14:23:00,2.12014,2.12049,2.12014,2.12034,1672377.0
2006-08-21 14:24:00,2.12006,2.12009,2.11981,2.11982,1282068.0
2006-08-21 14:25:00,2.11981,2.12025,2.11981,2.12025,14550116.0
2006-08-21 14:26:00,2.12043,2.12063,2.12015,2.12044,11949536.0
2006-08-21 14:27:00,2.12031,2.12034,2.12015,2.12022,3251388.0
2006-08-21 14:28:00,2.12032,2.12055,2.12032,2.12054,4861491.0
2006-08-21 14:29:00,2.12055,2.12073,2.12043,2.12073,4565607.0
2006-08-21 14:30:00,2.12091,2.12142,2.12091,2.12142,2631719.0
2006-08-21 14:31:00,2.12157,2.12215,2.12157,2.12215,13440487.0
2006-08-21 14:32:00,2.1221,2.12279,2.1221,2.12279,10274821.0
2006-08-21 14:33:00,2.12285,2.12326,2.12285,2.12326,5885098.0
2006-08-21 14:34:00,2.12336,2.12384,2.1233,2.12384,1840659.0
2006-08-21 14:35:00,2.12403,2.12438,2.12397,2.12438,2383298.0
2006-08-21 14:36:00,2.12448,2.12485,2.12448,2.12481,2772663.0
2006-08-21 14:37:00,2.12479,2.12479,2.12466,2.12468,11022645.0
2006-08-21 14:38:00,2.12469,2.12478,2.12446,2.12478,3895638.0
2006-08-21 14:39:00,2.12474,2.12526,2.12474,2.12526,715722.0
2006-08-21 14:40:00,2.12529,2.12529,2.12473,2.12473,4009631.0
2006-08-21 14:41:00,2.12476,2.12532,2.12461,2.12532,6634897.0
2006-08-21 14:42:00,2.1256,2.12591,2.1256,2.12568,2804301.0
2006-08-21 14:43:00,2.1257,2.12588,2.1256,2.1256,1866691.0
2006-08-21 14:44:00,2.12549,2.12549,2.12499,2.12515,8680300.0
2006-08-21 14:45:00,2.12506,2.12506,2.12419,2.12419,9721382.0
2006-08-21 14:46:00,2.12411,2.1242,2.12394,2.1242,8198071.0
2006-08-21 14:47:00,2.12429,2.12454,2.12429,2.12446,2541180.0
2006-08-21 14:48:00,2.12424,2.1243,2.12414,2.12414,3208714.0
2006-08-21 14:49:00,2.12424,2.12431,2.12422,2.12422,2053215.0
2006-08-21 14:50:00,2.12411,2.12413,2.12379,2.12413,1395700.0
2006-08-21 14:51:00,2.12424,2.12424,2.12395,2.12395,4012339.0
2006-08-21 14:52:00,2.12379,2.12379,2.12291,2.12291,12062824.0
2006-08-21 14:53:00,2.12291,2.12291,2.12253,2.12253,9977471.0
2006-08-21 14:54:00,2.12256,2.12262,2.12236,2.12262,14175125.0
2006-08-21 14:55:00,2.12261,2.12262,2.12242,2.12244,3871925.0
2006-08-21 14:56:00,2.1224,2.12269,2.1224,2.12269,1312531.0
2006-08-21 14:57:00,2.12295,2.12339,2.12295,2.12297,6231305.0
2006-08-21 14:58:00,2.12279,2.12279,2.12253,2.12253,5724556.0
2006-08-21 14:59:00,2.12243,2.12262,2.12226,2.12262,9953410.0
2006-08-21 15:00:00,2.12262,2.12266,2.1225,2.12264,5522246.0
2006-08-21 15:01:00,2.12248,2.12248,2.12201,2.12201,3914304.0
2006-08-21 15:02:00,2.12221,2.12221,2.1215,2.1215,4244415.0
2006-08-21 15:03:00,2.12144,2.12144,2.12091,2.12091,3439804.0
2006-08-21 15:04:00,2.12085,2.12085,2.12035,2.12038,9108341.0
2006-08-21 15:05:00,2.12031,2.1205,2.12027,2.12027,25101721.0
2006-08-21 15:06:00,2.12039,2.12055,2.12031,2.12055,8602783.0
2006-08-21 15:07:00,2.12062,2.12066,2.12044,2.12044,2570990.0
2006-08-21 15:08:00,2.12034,2.12047,2.12025,2.1204,12221587.0
2006-08-21 15:09:00,2.12042,2.12042,2.12017,2.12017,1805790.0
2006-08-21 15:10:00,2.12007,2.12007,2.11957,2.11957,1390095.0
2006-08-21 15:11:00,2.11957,2.11979,2.11954,2.11978,1872830.0
2006-08-21 15:12:00,2.11974,2.11983,2.11966,2.11966,9326360.0
2006-08-21 15:13:00,2.11965,2.11968,2.11949,2.11968,17082107.0
2006-08-21 15:14:00,2.11974,2.1199,2.11974,2.11987,4023567.0
2006-08-21 15:15:00,2.11986,2.11998,2.11986,2.11986,7736301.0
2006-08-21 15:16:00,2.11987,2.12016,2.11976,2.12016,8916336.0
2006-08-21 15:17:00,2.12032,2.12057,2.12032,2.12036,2176488.0
2006-08-21 15:18:00,2.12025,2.12025,2.11994,2.12023,5815452.0
2006-08-21 15:19:00,2.12028,2.12079,2.12028,2.12055,3119398.0
2006-08-21 15:20:00,2.12035,2.12044,2.12026,2.12026,945677.0
2006-08-21 15:21:00,2.12014,2.12014,2.11989,2.11991,2840196.0
2006-08-21 15:22:00,2.11997,2.11997,2.11983,2.11983,1635395.0
2006-08-21 15:23:00,2.1199,2.11997,2.11973,2.11989,2428726.0
2006-08-21 15:24:00,2.1201,2.1204,2.1201,2.1204,1380141.0
2006-08-21 15:25:00,2.12041,2.12041,2.11984,2.11998,17903327.0
2006-08-21 15:26:00,2.12019,2.12072,2.12019,2.12072,8180160.0
2006-08-21 15:27:00,2.12079,2.12082,2.12058,2.12058,12600417.0
2006-08-21 15:28:00,2.12039,2.12044,2.12032,2.12038,1692537.0
2006-08-21 15:29:00,2.12025,2.12025,2.12006,2.12006,6773687.0
2006-08-21 15:30:00,2.12008,2.12031,2.12001,2.12031,5236298.0
2006-08-21 15:31:00,2.12042,2.12042,2.12028,2.12034,20431557.0
2006-08-21 15:32:00,2.12035,2.12048,2.12035,2.12041,5184135.0
2006-08-21 15:33:00,2.12061,2.12078,2.12061,2.12067,6095434.0
2006-08-21 15:34:00,2.1207,2.12078,2.1206,2.12078,2495618.0
2006-08-21 15:35:00,2.12066,2.12081,2.12054,2.12054,7348881.0
2006-08-21 15:36:00,2.12052,2.12065,2.12052,2.12052,798658.0
2006-08-21 15:37:00,2.12052,2.12059,2.12041,2.12048,5515105.0
2006-08-21 15:38:00,2.12048,2.12072,2.12048,2.12052,17849352.0
2006-08-21 15:39:00,2.12054,2.12054,2.12029,2.12029,1643456.0
2006-08-21 15:40:00,2.12014,2.12014,2.11993,2.12014,14035763.0
2006-08-21 15:41:00,2.12008,2.12021,2.12004,2.12004,5189112.0
2006-08-21 15:42:00,2.1199,2.11998,2.11986,2.11995,1261853.0
2006-08-21 15:43:00,2.11993,2.11993,2.1197,2.11971,15000156.0
2006-08-21 15:44:00,2.11979,2.12014,2.11979,2.12014,1232198.0
2006-08-21 15:45:00,2.12028,2.12035,2.12021,2.12027,12890692.0
2006-08-21 15:46:00,2.12003,2.12003,2.11956,2.11956,4020150.0
2006-08-21 15:47:00,2.11958,2.11961,2.1195,2.11957,2050379.0
2006-08-21 15:48:00,2.11961,2.11968,2.11956,2.11963,16018828.0
2006-08-21 15:49:00,2.1198,2.1198,2.11957,2.11968,4282946.0
2006-08-21 15:50:00,2.11972,2.11982,2.11937,2.11937,20039998.0
2006-08-21 15:51:00,2.1196,2.11976,2.11949,2.11949,1918957.0
2006-08-21 15:52:00,2.11948,2.11949,2.11919,2.11919,1687809.0
2006-08-21 15:53:00,2.11897,2.11897,2.11869,2.11881,1426087.0
2006-08-21 15:54:00,2.11883,2.11883,2.11788,2.11812,7597581.0
2006-08-21 15:55:00,2.11815,2.11815,2.11787,2.11787,18527092.0
2006-08-21 15:56:00,2.11779,2.11779,2.11736,2.11765,2768639.0
2006-08-21 15:57:00,2.1178,2.11804,2.1178,2.11804,4083207.0
2006-08-21 15:58:00,2.11804,2.11857,2.11804,2.11846,5190331.0
2006-08-21 15:59:00,2.11835,2.11861,2.11816,2.11861,4741540.0
2006-08-21 16:00:00,2.11876,2.11908,2.11876,2.11908,4047550.0
2006-08-21 16:01:00,2.11906,2.1194,2.11898,2.1194,2722363.0
2006-08-21 16:02:00,2.11951,2.11966,2.11951,2.11951,6139298.0
2006-08-21 16:03:00,2.11951,2.11962,2.11948,2.11957,3037643.0
2006-08-21 16:04:00,2.11965,2.11987,2.11965,2.11979,1776103.0
2006-08-21 16:05:00,2.12004,2.12027,2.11999,2.1202,963947.0
2006-08-21 16:06:00,2.12041,2.12066,2.12041,2.12066,14968518.0
2006-08-21 16:07:00,2.12084,2.12126,2.12084,2.12126,1140880.0
2006-08-21 16:08:00,2.12138,2.12152,2.12138,2.12146,3990442.0
2006-08-21 16:09:00,2.12134,2.12142,2.12104,2.12134,1395480.0
2006-08-21 16:10:00,2.12144,2.12224,2.12144,2.12224,4420503.0
2006-08-21 16:11:00,2.12217,2.12217,2.12159,2.12168,8227192.0
2006-08-21 16:12:00,2.12155,2.12155,2.12121,2.12121,1926929.0
2006-08-21 16:13:00,2.12108,2.12108,2.12078,2.12078,5328274.0
2006-08-21 16:14:00,2.1207,2.12086,2.12056,2.12086,4546016.0
2006-08-21 16:15:00,2.12094,2.12121,2.12057,2.12069,12827518.0
2006-08-21 16:16:00,2.12069,2.12073,2.12061,2.12064,3069080.0
2006-08-21 16:17:00,2.12072,2.12096,2.12072,2.12096,11986433.0
2006-08-21 16:18:00,2.12102,2.12136,2.12102,2.12114,13236145.0
2006-08-21 16:19:00,2.12128,2.12142,2.12114,2.12114,1861298.0
2006-08-21 16:20:00,2.12106,2.12106,2.12096,2.12096,893789.0
2006-08-21 16:21:00,2.12091,2.12107,2.12084,2.12107,10637677.0
2006-08-21 16:22:00,2.12093,2.12093,2.12056,2.12056,16560857.0
2006-08-21 16:23:00,2.12056,2.12069,2.12056,2.12056,1551627.0
2006-08-21 16:24:00,2.12037,2.12038,2.12028,2.12033,12269229.0
2006-08-21 16:25:00,2.12047,2.12083,2.12047,2.12083,8466299.0
2006-08-21 16:26:00,2.12071,2.12087,2.1207,2.1207,3935006.0
2006-08-21 16:27:00,2.12059,2.12077,2.12058,2.12074,1865705.0
2006-08-21 16:28:00,2.12082,2.12111,2.12082,2.12101,2261200.0
2006-08-21 16:29:00,2.12081,2.12094,2.12057,2.12093,5227421.0
2006-08-21 16:30:00,2.12091,2.12118,2.12091,2.12118,5821075.0
2006-08-21 16:31:00,2.12127,2.12194,2.12127,2.12191,7023074.0
2006-08-21 16:32:00,2.12181,2.12181,2.12096,2.12096,7667084.0
2006-08-21 16:33:00,2.12104,2.12104,2.12069,2.12069,14905049.0
2006-08-21 16:34:00,2.12077,2.12095,2.12077,2.12095,1949562.0
2006-08-21 16:35:00,2.12094,2.12105,2.11952,2.12095,1728500.0
2006-08-21 16:36:00,2.1211,2.12185,2.1211,2.12185,16292278.0
2006-08-21 16:37:00,2.12172,2.12184,2.12157,2.12157,29221881.0
2006-08-21 16:38:00,2.1215,2.12165,2.12149,2.12165,5502851.0
2006-08-21 16:39:00,2.12168,2.12172,2.12146,2.12172,10516937.0
2006-08-21 16:40:00,2.12171,2.12171,2.1216,2.1216,600601.0
2006-08-21 16:41:00,2.12149,2.12149,2.12132,2.12132,3577576.0
2006-08-21 16:42:00,2.12119,2.12138,2.12119,2.12121,3017666.0
2006-08-21 16:43:00,2.12124,2.12136,2.12121,2.12131,4601169.0
2006-08-21 16:44:00,2.1213,2.12136,2.12123,2.12123,4834078.0
2006-08-21 16:45:00,2.1214,2.12159,2.12135,2.12135,12149700.0
2006-08-21 16:46:00,2.12123,2.12152,2.12123,2.12152,3565992.0
2006-08-21 16:47:00,2.12154,2.12158,2.12143,2.12158,1744438.0
2006-08-21 16:48:00,2.12162,2.12162,2.12128,2.12129,1705707.0
2006-08-21 16:49:00,2.12118,2.12118,2.12088,2.12088,11478993.0
2006-08-21 16:50:00,2.1209,2.12092,2.12084,2.12084,3374012.0
2006-08-21 16:51:00,2.12086,2.12086,2.12026,2.12026,8339238.0
2006-08-21 16:52:00,2.12016,2.1202,2.12003,2.12008,7891492.0
2006-08-21 16:53:00,2.11979,2.11986,2.11965,2.11972,2666393.0
2006-08-21 16:54:00,2.11956,2.11974,2.11956,2.11962,2953368.0
2006-08-21 16:55:00,2.1197,2.12001,2.1197,2.12001,9846441.0
2006-08-21 16:56:00,2.12017,2.12037,2.12016,2.12016,3300401.0
2006-08-21 16:57:00,2.12013,2.12013,2.11963,2.11963,573565.0
2006-08-21 16:58:00,2.11944,2.11944,2.11917,2.11917,7751488.0
2006-08-21 16:59:00,2.11912,2.11912,2.11863,2.11868,5261217.0
2006-08-21 17:00:00,2.11839,2.11867,2.11806,2.11867,2235137.0
2006-08-21 17:01:00,2.11867,2.11872,2.11846,2.11872,4343507.0
2006-08-21 17:02:00,2.11874,2.11886,2.11874,2.11886,2487979.0
2006-08-21 17:03:00,2.11882,2.11882,2.11862,2.11862,1418613.0
2006-08-21 17:04:00,2.11867,2.11867,2.11849,2.11862,5328274.0
2006-08-21 17:05:00,2.11849,2.11852,2.11834,2.11834,8129805.0
2006-08-21 17:06:00,2.11838,2.11859,2.11834,2.11859,2950178.0
2006-08-21 17:07:00,2.1186,2.11904,2.1186,2.11904,22742868.0
2006-08-21 17:08:00,2.11899,2.11905,2.11885,2.11901,3861918.0
2006-08-21 17:09:00,2.11901,2.11916,2.11888,2.11916,1941595.0
2006-08-21 17:10:00,2.11907,2.11912,2.11881,2.11881,730968.0
2006-08-21 17:11:00,2.1187,2.1188,2.1187,2.1187,6835893.0
2006-08-21 17:12:00,2.11877,2.11886,2.11877,2.11886,1229304.0
2006-08-21 17:13:00,2.11872,2.11876,2.1185,2.1185,6376874.0
2006-08-21 17:14:00,2.11823,2.11823,2.11784,2.11802,10074253.0
2006-08-21 17:15:00,2.11809,2.11836,2.11802,2.11836,10321357.0
2006-08-21 17:16:00,2.11834,2.11845,2.11834,2.11844,19095373.0
2006-08-21 17:17:00,2.1183,2.11852,2.1183,2.11837,1939225.0
2006-08-21 17:18:00,2.11837,2.11844,2.11834,2.11843,7812789.0
2006-08-21 17:19:00,2.11859,2.11888,2.11837,2.11888,29032042.0
2006-08-21 17:20:00,2.11895,2.11913,2.11893,2.11906,1169213.0
2006-08-21 17:21:00,2.11923,2.11934,2.11913,2.11914,14638528.0
2006-08-21 17:22:00,2.11909,2.11958,2.11899,2.11958,1703676.0
2006-08-21 17:23:00,2.11972,2.12022,2.11972,2.12022,2802044.0
2006-08-21 17:24:00,2.12028,2.12028,2.11992,2.11992,7226207.0
2006-08-21 17:25:00,2.11995,2.12014,2.11995,2.12014,8639945.0
2006-08-21 17:26:00,2.12021,2.12061,2.12021,2.12061,3541448.0
2006-08-21 17:27:00,2.12059,2.12062,2.12017,2.12017,4368020.0
2006-08-21 17:28:00,2.12035,2.12049,2.11897,2.12049,3979067.0
2006-08-21 17:29:00,2.12045,2.12045,2.11974,2.11974,1693733.0
2006-08-21 17:30:00,2.11972,2.11984,2.11965,2.11984,8028380.0
2006-08-21 17:31:00,2.11984,2.12023,2.11984,2.12023,5245135.0
2006-08-21 17:32:00,2.12019,2.12019,2.12001,2.12019,5614170.0
2006-08-21 17:33:00,2.12007,2.12019,2.12007,2.12018,5392528.0
2006-08-21 17:34:00,2.1202,2.12039,2.1202,2.12039,3482291.0
2006-08-21 17:35:00,2.12042,2.12042,2.1202,2.12036,9445894.0
2006-08-21 17:36:00,2.1203,2.12038,2.1202,2.12027,1207753.0
2006-08-21 17:37:00,2.12014,2.12059,2.12014,2.12059,2715748.0
2006-08-21 17:38:00,2.12063,2.12079,2.12046,2.12079,634670.0
2006-08-21 17:39:00,2.12105,2.12132,2.12095,2.12095,1476799.0
2006-08-21 17:40:00,2.12087,2.12087,2.1207,2.1207,4258622.0
2006-08-21 17:41:00,2.12068,2.12068,2.12048,2.12048,2328383.0
2006-08-21 17:42:00,2.12034,2.1204,2.12008,2.12008,19335547.0
2006-08-21 17:43:00,2.12004,2.12004,2.11965,2.11972,8807976.0
2006-08-21 17:44:00,2.11969,2.11971,2.11952,2.11961,12821522.0
2006-08-21 17:45:00,2.11971,2.11977,2.11962,2.11972,3531987.0
2006-08-21 17:46:00,2.11973,2.11978,2.11942,2.11969,11511441.0
2006-08-21 17:47:00,2.11963,2.11963,2.11929,2.11932,20451262.0
2006-08-21 17:49:00,2.1193,2.11932,2.11918,2.11923,5311620.0
2006-08-21 17:50:00,2.11918,2.11927,2.11908,2.1192,2593584.0
2006-08-21 17:51:00,2.1192,2.11931,2.1191,2.11917,1263733.0
2006-08-21 17:52:00,2.11923,2.11941,2.11922,2.11928,2114775.0
2006-08-21 17:53:00,2.1194,2.11943,2.11919,2.11943,1427259.0
2006-08-21 17:54:00,2.11943,2.12017,2.11943,2.12017,3751442.0
2006-08-21 17:55:00,2.12029,2.12039,2.12011,2.12011,6722314.0
2006-08-21 17:56:00,2.12022,2.12041,2.12022,2.12029,9817296.0
2006-08-21 17:57:00,2.12033,2.12033,2.12023,2.1203,2535726.0
2006-08-21 17:58:00,2.12055,2.12089,2.12055,2.12089,3715263.0
2006-08-21 17:59:00,2.12088,2.12088,2.1206,2.1206,10361890.0
2006-08-21 18:00:00,2.12043,2.12043,2.12029,2.12029,2530199.0
2006-08-21 18:01:00,2.12018,2.12018,2.11979,2.11996,12275754.0
2006-08-21 18:02:00,2.11991,2.11991,2.11964,2.11983,9796331.0
2006-08-21 18:03:00,2.11992,2.12006,2.11963,2.12006,28484232.0
2006-08-21 18:04:00,2.12005,2.12055,2.12005,2.12031,7091321.0
2006-08-21 18:05:00,2.12024,2.12024,2.12003,2.12003,3098124.0
2006-08-21 18:06:00,2.12001,2.12001,2.11977,2.11977,8232392.0
2006-08-21 18:07:00,2.11972,2.11972,2.11944,2.11944,3179602.0
2006-08-21 18:08:00,2.11948,2.11948,2.11923,2.11923,1472672.0
2006-08-21 18:09:00,2.11907,2.11915,2.11893,2.11893,5960266.0
2006-08-21 18:10:00,2.11878,2.1189,2.11865,2.11865,15176383.0
2006-08-21 18:11:00,2.11861,2.11866,2.1185,2.11866,4695311.0
2006-08-21 18:12:00,2.11864,2.11864,2.11846,2.11855,3480931.0
2006-08-21 18:13:00,2.1183,2.11836,2.11806,2.11806,545570.0
2006-08-21 18:14:00,2.11789,2.11789,2.11773,2.11788,2859567.0
2006-08-21 18:15:00,2.11782,2.11782,2.11754,2.11754,4313151.0
2006-08-21 18:16:00,2.11755,2.11775,2.11748,2.11759,1421476.0
2006-08-21 18:17:00,2.1177,2.11778,2.11758,2.11777,1537603.0
2006-08-21 18:18:00,2.11784,2.11834,2.11784,2.11827,15201280.0
2006-08-21 18:19:00,2.11799,2.11799,2.11764,2.11785,4045901.0
2006-08-21 18:20:00,2.11766,2.11766,2.11723,2.11756,3442577.0
2006-08-21 18:21:00,2.11766,2.11786,2.11758,2.11785,6954435.0
2006-08-21 18:22:00,2.11786,2.11786,2.11779,2.11781,2357474.0
2006-08-21 18:23:00,2.11788,2.11788,2.1177,2.11785,1708921.0
2006-08-21 18:24:00,2.11797,2.11816,2.11797,2.11811,22795852.0
2006-08-21 18:25:00,2.11817,2.11822,2.11816,2.11816,7005555.0
2006-08-21 18:26:00,2.11818,2.11818,2.1179,2.11791,3303450.0
2006-08-21 18:27:00,2.11764,2.11764,2.11739,2.11746,8483461.0
2006-08-21 18:28:00,2.11744,2.11751,2.11729,2.11729,935280.0
2006-08-21 18:29:00,2.11738,2.11747,2.11738,2.1174,1131035.0
2006-08-21 18:30:00,2.11744,2.11744,2.11725,2.11735,2914416.0
2006-08-21 18:31:00,2.11741,2.11778,2.11741,2.11777,8162309.0
2006-08-21 18:32:00,2.11783,2.11786,2.11783,2.11786,516219.0
2006-08-21 18:33:00,2.11816,2.11828,2.11803,2.11803,3475506.0
2006-08-21 18:34:00,2.11799,2.11799,2.11744,2.11778,19725143.0
2006-08-21 18:35:00,2.11784,2.11802,2.11776,2.11802,1047518.0
2006-08-21 18:36:00,2.11774,2.11774,2.11749,2.1175,2523059.0
2006-08-21 18:37:00,2.11746,2.11761,2.11746,2.11761,13766827.0
2006-08-21 18:38:00,2.11764,2.11787,2.11761,2.11787,5813837.0
2006-08-21 18:39:00,2.11792,2.11792,2.11772,2.11779,14860685.0
2006-08-21 18:40:00,2.11772,2.11783,2.11762,2.11783,4229198.0
2006-08-21 18:41:00,2.1179,2.11811,2.1179,2.11811,14858835.0
2006-08-21 18:42:00,2.11821,2.11832,2.1182,2.11828,4323208.0
2006-08-21 18:43:00,2.11832,2.11845,2.11819,2.11819,17759285.0
2006-08-21 18:45:00,2.11832,2.11841,2.11828,2.11841,7715489.0
2006-08-21 18:46:00,2.11846,2.11853,2.11835,2.11841,4080796.0
2006-08-21 18:47:00,2.11856,2.11856,2.1184,2.11852,4873119.0
2006-08-21 18:48:00,2.11855,2.11861,2.11843,2.11861,9154616.0
2006-08-21 18:49:00,2.1185,2.11866,2.11839,2.11839,6939373.0
2006-08-21 18:50:00,2.11822,2.11822,2.11799,2.11807,6430177.0
2006-08-21 18:51:00,2.118,2.11802,2.11786,2.11802,78835.0
2006-08-21 18:52:00,2.11792,2.11792,2.11765,2.11765,9629314.0
2006-08-21 18:54:00,2.11764,2.11786,2.11754,2.11786,5537319.0
2006-08-21 18:55:00,2.11795,2.11835,2.11791,2.11831,287948.0
2006-08-21 18:56:00,2.11829,2.11831,2.11809,2.11809,1103475.0
2006-08-21 18:57:00,2.11788,2.11788,2.11764,2.11764,8587636.0
2006-08-21 18:58:00,2.11765,2.11765,2.11752,2.11756,2458435.0
2006-08-21 18:59:00,2.11744,2.11744,2.11733,2.11733,9208598.0
2006-08-21 19:00:00,2.11726,2.11751,2.11715,2.11745,7533709.0
2006-08-21 19:01:00,2.11734,2.11736,2.11719,2.11723,4637979.0
2006-08-21 19:02:00,2.11722,2.11723,2.11722,2.11723,138621.0
2006-08-21 19:03:00,2.1172,2.11732,2.11719,2.11722,5776415.0
2006-08-21 19:04:00,2.11717,2.11717,2.11701,2.11703,1941707.0
2006-08-21 19:05:00,2.11699,2.11707,2.11669,2.11707,19635801.0
2006-08-21 19:06:00,2.11709,2.11714,2.11694,2.11694,3675501.0
2006-08-21 19:07:00,2.1169,2.1169,2.11655,2.11655,13732817.0
2006-08-21 19:08:00,2.11649,2.11649,2.11631,2.11635,1476705.0
2006-08-21 19:09:00,2.11641,2.11661,2.11641,2.11661,9855367.0
2006-08-21 19:10:00,2.11666,2.11674,2.11652,2.11652,2036005.0
2006-08-21 19:11:00,2.11651,2.11668,2.11651,2.11667,477761.0
2006-08-21 19:12:00,2.11678,2.11704,2.11678,2.11704,9444426.0
2006-08-21 19:13:00,2.11709,2.11724,2.11709,2.11724,7574770.0
2006-08-21 19:14:00,2.11727,2.11727,2.1171,2.11721,4500401.0
2006-08-21 19:15:00,2.11715,2.11723,2.11715,2.11723,4476636.0
2006-08-21 19:16:00,2.11729,2.11736,2.11727,2.11736,3513579.0
2006-08-21 19:17:00,2.11739,2.11739,2.11726,2.11726,12066449.0
2006-08-21 19:18:00,2.11743,2.11751,2.11734,2.11734,11689270.0
2006-08-21 19:19:00,2.11732,2.11751,2.11726,2.11751,3061991.0
2006-08-21 19:20:00,2.11765,2.11806,2.11765,2.11806,5969547.0
2006-08-21 19:21:00,2.11808,2.11839,2.118,2.118,2791359.0
2006-08-21 19:22:00,2.1181,2.11815,2.11802,2.11808,307812.0
2006-08-21 19:23:00,2.1181,2.11812,2.11799,2.11807,2869487.0
2006-08-21 19:24:00,2.11817,2.11817,2.11803,2.11806,1040774.0
2006-08-21 19:25:00,2.11793,2.11834,2.11793,2.11834,1596344.0
2006-08-21 19:29:00,2.1184,2.1184,2.11835,2.11835,985528.0
2006-08-21 19:30:00,2.11851,2.11898,2.11847,2.11867,4733730.0
2006-08-21 19:32:00,2.11865,2.11865,2.11812,2.11817,7667739.0
2006-08-21 19:33:00,2.11799,2.11799,2.11768,2.11768,802330.0
2006-08-21 19:34:00,2.11787,2.11799,2.11786,2.11799,19895597.0
2006-08-21 19:35:00,2.11795,2.11796,2.11779,2.11779,3019728.0
2006-08-21 19:37:00,2.11783,2.11788,2.1177,2.11788,1239111.0
2006-08-21 19:38:00,2.11779,2.11779,2.11757,2.11757,7975776.0
2006-08-21 19:39:00,2.11759,2.11759,2.11741,2.11741,3376162.0
2006-08-21 19:41:00,2.11736,2.11748,2.11731,2.11737,11180678.0
2006-08-21 19:42:00,2.11743,2.11748,2.11735,2.11735,2503754.0
2006-08-21 19:43:00,2.11749,2.11752,2.11749,2.11751,709568.0
2006-08-21 19:44:00,2.11746,2.11767,2.11737,2.11767,5883978.0
2006-08-21 19:45:00,2.11778,2.11794,2.11754,2.11754,7867054.0
2006-08-21 19:46:00,2.11766,2.11783,2.11766,2.11783,3113853.0
2006-08-21 19:47:00,2.11769,2.11787,2.11769,2.11779,1464390.0
2006-08-21 19:48:00,2.11776,2.11786,2.1176,2.11786,3705865.0
2006-08-21 19:49:00,2.11796,2.11825,2.11782,2.11825,372916.0
2006-08-21 19:50:00,2.1183,2.11863,2.1183,2.11843,8219311.0
2006-08-21 19:51:00,2.11835,2.11835,2.11806,2.11806,1730652.0
2006-08-21 19:52:00,2.11814,2.11814,2.11798,2.11798,12287482.0
2006-08-21 19:53:00,2.11796,2.11796,2.11775,2.11775,1382156.0
2006-08-21 19:54:00,2.11778,2.11796,2.11778,2.11779,9393009.0
2006-08-21 19:55:00,2.11791,2.11791,2.11775,2.11775,2708539.0
2006-08-21 19:56:00,2.11766,2.11786,2.11766,2.11774,13991739.0
2006-08-21 19:57:00,2.11789,2.11803,2.11783,2.11803,3399613.0
2006-08-21 19:58:00,2.11809,2.11816,2.11795,2.11795,965973.0
2006-08-21 19:59:00,2.11797,2.11797,2.11779,2.11794,14725021.0
2006-08-21 20:00:00,2.11775,2.11775,2.11735,2.11735,3998578.0
2006-08-21 20:01:00,2.11735,2.11754,2.11734,2.11754,5740023.0
2006-08-21 20:02:00,2.11741,2.11741,2.11715,2.11738,8129281.0
2006-08-21 20:03:00,2.11738,2.11738,2.11726,2.11728,8763109.0
2006-08-21 20:04:00,2.11726,2.1173,2.11709,2.1173,10470889.0
2006-08-21 20:05:00,2.11733,2.11753,2.11716,2.11753,10425930.0
2006-08-21 20:06:00,2.11744,2.11772,2.11744,2.11749,1969196.0
2006-08-21 20:07:00,2.11721,2.11721,2.11687,2.1169,1858137.0
2006-08-21 20:08:00,2.11693,2.1172,2.11693,2.1172,3448926.0
2006-08-21 20:09:00,2.11728,2.11742,2.11728,2.11729,2929750.0
2006-08-21 20:10:00,2.11737,2.11739,2.11727,2.11727,11558744.0
2006-08-21 20:11:00,2.11723,2.11723,2.11695,2.11695,331014.0
2006-08-21 20:12:00,2.11705,2.11733,2.11698,2.11733,7303983.0
2006-08-21 20:13:00,2.11748,2.11756,2.11748,2.11756,3319658.0
2006-08-21 20:14:00,2.11758,2.11758,2.11746,2.11757,5279317.0
2006-08-21 20:15:00,2.11761,2.11814,2.11761,2.11797,788395.0
2006-08-21 20:17:00,2.11787,2.11787,2.11742,2.11742,5959082.0
2006-08-21 20:18:00,2.11755,2.11755,2.11735,2.11735,4278218.0
2006-08-21 20:19:00,2.11732,2.11732,2.11683,2.11683,3123726.0
2006-08-21 20:20:00,2.11681,2.11689,2.11668,2.11686,16739931.0
2006-08-21 20:21:00,2.11686,2.11696,2.11677,2.11679,5719924.0
2006-08-21 20:22:00,2.11685,2.11694,2.11676,2.11676,7038722.0
2006-08-21 20:23:00,2.11667,2.11685,2.1166,2.11685,9106454.0
2006-08-21 20:24:00,2.11696,2.11696,2.11673,2.11673,3488367.0
2006-08-21 20:25:00,2.11679,2.11691,2.11669,2.11669,2214790.0
2006-08-21 20:26:00,2.11684,2.1169,2.11667,2.1169,16067210.0
2006-08-21 20:27:00,2.11687,2.11694,2.11683,2.11694,12091287.0
2006-08-21 20:28:00,2.11699,2.11706,2.11684,2.11684,2091639.0
2006-08-21 20:29:00,2.11703,2.11723,2.11695,2.11715,6258853.0
2006-08-21 20:30:00,2.11715,2.11715,2.11675,2.11675,2998480.0
2006-08-21 20:31:00,2.11674,2.11687,2.11665,2.11687,2726119.0
2006-08-21 20:32:00,2.11678,2.11702,2.11669,2.11669,6294435.0
2006-08-21 20:33:00,2.11644,2.11655,2.11635,2.11655,4863468.0
2006-08-21 20:34:00,2.11645,2.1167,2.11644,2.11663,4421710.0
2006-08-21 20:35:00,2.11653,2.11653,2.11634,2.11634,991880.0
2006-08-21 20:36:00,2.11621,2.11621,2.11545,2.11545,11895187.0
2006-08-21 20:37:00,2.11585,2.11608,2.11581,2.116,18459250.0
2006-08-21 20:38:00,2.1157,2.11603,2.11449,2.116,9721966.0
2006-08-21 20:39:00,2.11608,2.1164,2.11608,2.11621,1528864.0
2006-08-21 20:40:00,2.1162,2.1162,2.11607,2.11619,9921145.0
2006-08-21 20:41:00,2.11622,2.11646,2.11622,2.11641,2610044.0
2006-08-21 20:42:00,2.11635,2.11635,2.11613,2.11628,2182036.0
2006-08-21 20:44:00,2.11611,2.11611,2.11602,2.11607,3140592.0
2006-08-21 20:45:00,2.11604,2.11613,2.11462,2.11599,1331871.0
2006-08-21 20:46:00,2.11597,2.11608,2.11582,2.11589,1866432.0
2006-08-21 20:47:00,2.11599,2.11605,2.11586,2.11605,4298437.0
2006-08-21 20:48:00,2.11607,2.11607,2.11596,2.11596,1208771.0
2006-08-21 20:49:00,2.11579,2.11579,2.11565,2.11574,3875620.0
2006-08-21 20:50:00,2.11577,2.11581,2.11563,2.11578,5936308.0
2006-08-21 20:51:00,2.11575,2.11575,2.11551,2.11551,1806150.0
2006-08-21 20:52:00,2.11556,2.11562,2.11545,2.11546,5000593.0
2006-08-21 20:53:00,2.11556,2.11559,2.11556,2.11559,2473672.0
2006-08-21 20:54:00,2.1156,2.1157,2.11548,2.11548,1581699.0
2006-08-21 20:55:00,2.11537,2.11544,2.11523,2.11529,4679034.0
2006-08-21 20:56:00,2.11536,2.11541,2.11523,2.11539,5911680.0
2006-08-21 20:57:00,2.11536,2.1157,2.11536,2.1157,4287253.0
2006-08-21 20:58:00,2.11578,2.11578,2.1153,2.11546,22007914.0
2006-08-21 20:59:00,2.11537,2.11537,2.11512,2.11522,6842842.0
2006-08-21 21:00:00,2.11539,2.11545,2.11532,2.11532,5832465.0
2006-08-21 21:01:00,2.11543,2.11567,2.11543,2.11564,1798269.0
2006-08-21 21:02:00,2.11551,2.11551,2.11545,2.11545,1837822.0
2006-08-21 21:03:00,2.11543,2.11562,2.11543,2.11558,845211.0
2006-08-21 21:04:00,2.11562,2.11562,2.11536,2.11536,11569623.0
2006-08-21 21:05:00,2.11528,2.11579,2.11528,2.11579,765689.0
2006-08-21 21:06:00,2.11585,2.11602,2.11585,2.11602,9588664.0
2006-08-21 21:07:00,2.11568,2.11568,2.11558,2.11558,401752.0
2006-08-21 21:08:00,2.11555,2.11555,2.11533,2.11533,2700160.0
2006-08-21 21:09:00,2.11539,2.1157,2.11516,2.11548,10531289.0
2006-08-21 21:10:00,2.11543,2.11543,2.11531,2.11531,1927702.0
2006-08-21 21:11:00,2.11527,2.11543,2.11527,2.11543,805102.0
2006-08-21 21:12:00,2.11555,2.11564,2.11551,2.11564,1796581.0
2006-08-21 21:13:00,2.11568,2.11573,2.11557,2.11569,2963143.0
2006-08-21 21:14:00,2.11587,2.11611,2.11587,2.11596,3083919.0
2006-08-21 21:16:00,2.11579,2.11579,2.11555,2.11555,8809796.0
2006-08-21 21:17:00,2.11553,2.11559,2.11547,2.11548,3003294.0
2006-08-21 21:18:00,2.11538,2.11556,2.11538,2.11556,1034292.0
2006-08-21 21:19:00,2.11563,2.11596,2.11554,2.11596,3602320.0
2006-08-21 21:20:00,2.11598,2.11617,2.11598,2.11617,719284.0
2006-08-21 21:21:00,2.11594,2.11594,2.11566,2.11566,2625301.0
2006-08-21 21:22:00,2.11573,2.11581,2.11573,2.1158,446225.0
2006-08-21 21:25:00,2.11585,2.11589,2.11576,2.11576,3352037.0
2006-08-21 21:26:00,2.11549,2.11549,2.11544,2.11544,200456.0
2006-08-21 21:27:00,2.11539,2.11561,2.1152,2.11561,2785792.0
2006-08-21 21:29:00,2.1155,2.11588,2.1155,2.11588,6769891.0
2006-08-21 21:30:00,2.1159,2.1159,2.11573,2.11573,782592.0
2006-08-21 21:31:00,2.11567,2.1157,2.11562,2.11562,3341847.0
2006-08-21 21:34:00,2.11555,2.11555,2.11526,2.11526,365148.0
2006-08-21 21:36:00,2.11523,2.11523,2.11515,2.11515,1553990.0
2006-08-21 21:37:00,2.11515,2.11528,2.11515,2.11524,5935188.0
2006-08-21 21:38:00,2.11539,2.11553,2.11539,2.11544,2420258.0
2006-08-21 21:40:00,2.11557,2.11565,2.11546,2.11546,1556130.0
2006-08-21 21:41:00,2.11549,2.11563,2.11547,2.11563,2519090.0
2006-08-21 21:42:00,2.11566,2.11566,2.11553,2.11553,1380140.0
2006-08-21 21:43:00,2.11555,2.11568,2.11549,2.11568,2541069.0
2006-08-21 21:44:00,2.11566,2.11566,2.11555,2.11562,1051386.0
2006-08-21 21:45:00,2.11573,2.11613,2.11573,2.11613,1677715.0
2006-08-21 21:46:00,2.11616,2.11616,2.1161,2.1161,967150.0
2006-08-21 21:47:00,2.11617,2.11621,2.11612,2.11613,3562340.0
2006-08-21 21:48:00,2.11606,2.11606,2.11583,2.11583,855215.0
2006-08-21 21:49:00,2.11597,2.11597,2.11571,2.11572,1270343.0
2006-08-21 21:50:00,2.11576,2.11576,2.11573,2.11573,643656.0
2006-08-21 21:51:00,2.11582,2.11584,2.1158,2.11584,529500.0
2006-08-21 21:52:00,2.11592,2.11601,2.11589,2.11601,512399.0
2006-08-21 21:53:00,2.11597,2.11597,2.11595,2.11595,1497967.0
2006-08-21 21:54:00,2.11594,2.11599,2.11588,2.11588,16060311.0
2006-08-21 21:55:00,2.1159,2.1159,2.11588,2.11588,2891109.0
2006-08-21 21:56:00,2.11583,2.11583,2.11553,2.11575,1779493.0
2006-08-21 21:57:00,2.11579,2.11579,2.11579,2.11579,966519.0
2006-08-21 21:58:00,2.1159,2.11621,2.1159,2.11621,1278537.0
2006-08-21 21:59:00,2.11622,2.11622,2.11615,2.11616,16528000.0
2006-08-21 22:00:00,2.11605,2.11609,2.11587,2.11587,1662187.0
2006-08-21 22:01:00,2.11603,2.11621,2.1159,2.11621,3595435.0
2006-08-21 22:02:00,2.11632,2.11682,2.11632,2.11682,3146998.0
2006-08-21 22:03:00,2.117,2.11715,2.117,2.11714,3553796.0
2006-08-21 22:04:00,2.11706,2.11706,2.1169,2.1169,5213580.0
2006-08-21 22:06:00,2.1169,2.1169,2.11655,2.11655,2826762.0
2006-08-21 22:07:00,2.11641,2.1166,2.11641,2.1166,7870204.0
2006-08-21 22:08:00,2.11661,2.11661,2.11646,2.11646,420768.0
2006-08-21 22:09:00,2.11638,2.11638,2.11614,2.11614,3119606.0
2006-08-21 22:10:00,2.1162,2.11629,2.11619,2.11629,4344926.0
2006-08-21 22:11:00,2.11638,2.11639,2.11621,2.11621,282907.0
2006-08-21 22:13:00,2.11621,2.11621,2.11599,2.11605,11855685.0
2006-08-21 22:14:00,2.11608,2.11615,2.11592,2.11614,1808285.0
2006-08-21 22:15:00,2.11606,2.11606,2.11572,2.11595,653289.0
2006-08-21 22:16:00,2.11586,2.11586,2.11579,2.11579,46337.0
2006-08-21 22:18:00,2.11587,2.11587,2.11568,2.11575,605342.0
2006-08-21 22:19:00,2.11579,2.11604,2.11579,2.11604,6311830.0
2006-08-21 22:21:00,2.1161,2.11619,2.11609,2.11609,978981.0
2006-08-21 22:22:00,2.11597,2.11632,2.11597,2.11624,8236429.0
2006-08-21 22:23:00,2.11632,2.1166,2.11629,2.1166,4207309.0
2006-08-21 22:24:00,2.11679,2.11679,2.11632,2.11672,8750028.0
2006-08-21 22:25:00,2.11673,2.11705,2.11666,2.11705,2203510.0
2006-08-21 22:28:00,2.11707,2.11707,2.11693,2.11693,617464.0
2006-08-21 22:29:00,2.11691,2.11691,2.11687,2.11687,221553.0
2006-08-21 22:30:00,2.11681,2.11681,2.11638,2.11638,5335300.0
2006-08-21 22:31:00,2.11653,2.11657,2.11653,2.11657,2518414.0
2006-08-21 22:32:00,2.11646,2.11686,2.11646,2.11686,2159114.0
2006-08-21 22:33:00,2.1169,2.1169,2.11677,2.11677,5269920.0
2006-08-21 22:34:00,2.11686,2.11709,2.11685,2.11709,4754280.0
2006-08-21 22:35:00,2.11702,2.11706,2.11698,2.11706,327562.0
2006-08-21 22:36:00,2.11702,2.11702,2.11691,2.11691,4073917.0
2006-08-21 22:37:00,2.11698,2.11706,2.11698,2.11702,953101.0
2006-08-21 22:38:00,2.11715,2.11723,2.11715,2.11723,4662881.0
2006-08-21 22:39:00,2.11732,2.11732,2.11725,2.11725,343969.0
2006-08-21 22:41:00,2.11744,2.11758,2.11744,2.11752,1258400.0
2006-08-21 22:42:00,2.11747,2.11747,2.11735,2.11735,6049633.0
2006-08-21 22:44:00,2.1173,2.1174,2.11725,2.11734,1378331.0
2006-08-21 22:45:00,2.11743,2.11745,2.11743,2.11745,347168.0
2006-08-21 22:46:00,2.11703,2.11739,2.11703,2.11707,9305420.0
2006-08-21 22:47:00,2.11696,2.11696,2.11683,2.11685,3403441.0
2006-08-21 22:48:00,2.11674,2.11674,2.11653,2.11653,305388.0
2006-08-21 22:49:00,2.11655,2.11655,2.11639,2.11639,1997725.0
2006-08-21 22:50:00,2.11622,2.11622,2.11613,2.11613,124698.0
2006-08-21 22:51:00,2.11594,2.11598,2.11589,2.11598,2927628.0
2006-08-21 22:52:00,2.11591,2.11592,2.11591,2.11592,86359.0
2006-08-21 22:53:00,2.11615,2.11639,2.11615,2.11639,166138.0
2006-08-21 22:54:00,2.11641,2.11642,2.11637,2.11637,116255.0
2006-08-21 22:56:00,2.11647,2.1165,2.11647,2.1165,175448.0
2006-08-21 22:57:00,2.11642,2.11676,2.11642,2.11676,2557482.0
2006-08-21 22:58:00,2.1167,2.1167,2.11605,2.11605,6540313.0
2006-08-21 23:23:00,2.11581,2.11583,2.11552,2.11552,934473.0
2006-08-21 23:24:00,2.11534,2.11534,2.1151,2.11516,566921.0
2006-08-21 23:25:00,2.11513,2.11517,2.11496,2.11496,6031896.0
2006-08-21 23:26:00,2.11496,2.11497,2.11486,2.11486,3246143.0
2006-08-21 23:29:00,2.11469,2.11469,2.11455,2.11455,9120177.0
2006-08-21 23:30:00,2.11449,2.11453,2.11439,2.11446,3848693.0
2006-08-21 23:31:00,2.11433,2.11433,2.11408,2.11408,2744561.0
2006-08-21 23:32:00,2.11419,2.11419,2.11401,2.11401,949645.0
2006-08-21 23:33:00,2.11414,2.11419,2.11406,2.11406,2599894.0
2006-08-21 23:34:00,2.11414,2.11415,2.11407,2.11415,3158133.0
2006-08-21 23:35:00,2.11398,2.11399,2.11369,2.11399,834618.0
2006-08-21 23:36:00,2.11411,2.11416,2.11391,2.11412,4654281.0
2006-08-21 23:37:00,2.11419,2.11435,2.11419,2.11433,5937062.0
2006-08-21 23:38:00,2.1144,2.11459,2.1144,2.11459,1243621.0
2006-08-21 23:39:00,2.11448,2.11448,2.11429,2.11429,10757554.0
2006-08-21 23:40:00,2.11435,2.11458,2.1143,2.11458,1452100.0
2006-08-21 23:44:00,2.11468,2.11479,2.11465,2.11465,3821409.0
2006-08-21 23:47:00,2.11456,2.11462,2.11436,2.11436,15082431.0
2006-08-21 23:48:00,2.11425,2.11427,2.11425,2.11427,398641.0
2006-08-21 23:49:00,2.11427,2.11451,2.11425,2.11451,690365.0
2006-08-21 23:51:00,2.11454,2.11454,2.11426,2.11426,12351283.0
2006-08-21 23:52:00,2.11404,2.11404,2.11385,2.11387,4578485.0
2006-08-21 23:53:00,2.11382,2.11383,2.11375,2.11383,12410558.0
2006-08-21 23:55:00,2.11383,2.11396,2.11379,2.11389,1091400.0
2006-08-21 23:56:00,2.11395,2.11403,2.11386,2.11403,2223467.0
2006-08-21 23:57:00,2.11393,2.11422,2.11393,2.11422,1068893.0
2006-08-21 23:59:00,2.1142,2.11424,2.11414,2.11414,5524484.0
2006-08-22 00:00:00,2.1141,2.11446,2.1141,2.11446,11269642.0
2006-08-22 00:01:00,2.11445,2.11449,2.11434,2.1144,4103187.0
2006-08-22 00:02:00,2.1144,2.11455,2.1144,2.11454,4126642.0
2006-08-22 00:03:00,2.11461,2.11468,2.11454,2.11463,2009990.0
2006-08-22 00:04:00,2.11471,2.11472,2.1146,2.11463,2174942.0
2006-08-22 00:05:00,2.11457,2.11457,2.11449,2.11452,3517953.0
2006-08-22 00:07:00,2.11443,2.11458,2.11436,2.11436,5291011.0
2006-08-22 00:08:00,2.11441,2.11441,2.11407,2.11407,2244696.0
2006-08-22 00:09:00,2.11422,2.11428,2.11404,2.11404,1805186.0
2006-08-22 00:10:00,2.1139,2.11423,2.1139,2.11423,2280640.0
2006-08-22 00:11:00,2.11432,2.11441,2.11432,2.11441,986421.0
2006-08-22 00:12:00,2.11434,2.11448,2.11434,2.11448,11253113.0
2006-08-22 00:13:00,2.11452,2.11468,2.11448,2.11468,444132.0
2006-08-22 00:14:00,2.11468,2.11487,2.11468,2.11487,5243115.0
2006-08-22 00:15:00,2.115,2.11516,2.115,2.11516,2112078.0
2006-08-22 00:16:00,2.11518,2.11559,2.11518,2.11559,1396507.0
2006-08-22 00:17:00,2.11552,2.11552,2.11538,2.11538,7293736.0
2006-08-22 00:18:00,2.11528,2.11531,2.11509,2.11509,4437080.0
2006-08-22 00:19:00,2.11517,2.11517,2.1149,2.1149,6877047.0
2006-08-22 00:20:00,2.11507,2.11513,2.11507,2.11513,715995.0
2006-08-22 00:21:00,2.11538,2.11548,2.1153,2.11536,3595026.0
2006-08-22 00:22:00,2.11533,2.11533,2.11499,2.11499,472526.0
2006-08-22 00:23:00,2.11489,2.11494,2.11478,2.11478,390299.0
2006-08-22 00:24:00,2.11481,2.11483,2.1146,2.1146,17096098.0
2006-08-22 00:25:00,2.11457,2.11468,2.11441,2.11464,9422627.0
2006-08-22 00:26:00,2.1146,2.11469,2.1146,2.11469,706514.0
2006-08-22 00:27:00,2.11468,2.11468,2.1146,2.1146,1144721.0
2006-08-22 00:28:00,2.11463,2.11507,2.11463,2.11496,10432510.0
2006-08-22 00:29:00,2.11501,2.11504,2.11476,2.11504,17931873.0
2006-08-22 00:31:00,2.11536,2.11538,2.11536,2.11537,109218.0
2006-08-22 00:32:00,2.1153,2.1153,2.11503,2.11503,2459489.0
2006-08-22 00:33:00,2.11491,2.11499,2.11475,2.11485,4944960.0
2006-08-22 00:34:00,2.11472,2.11475,2.11469,2.11469,1600284.0
2006-08-22 00:36:00,2.11458,2.11459,2.11451,2.11459,401668.0
2006-08-22 00:37:00,2.11458,2.11458,2.11407,2.11412,11088480.0
2006-08-22 00:38:00,2.11413,2.1143,2.11412,2.11421,7026100.0
2006-08-22 00:39:00,2.11426,2.11433,2.11419,2.11419,418581.0
2006-08-22 00:40:00,2.114,2.11412,2.11393,2.11393,2416609.0
2006-08-22 00:41:00,2.11385,2.11408,2.11385,2.11408,221007.0
2006-08-22 00:42:00,2.11401,2.11401,2.1139,2.11397,401859.0
2006-08-22 00:43:00,2.11402,2.1143,2.11402,2.1143,2540667.0
2006-08-22 00:44:00,2.11429,2.11434,2.11429,2.11434,1946803.0
2006-08-22 00:45:00,2.11441,2.11467,2.11441,2.11463,2375647.0
2006-08-22 00:46:00,2.1146,2.1146,2.11438,2.11455,5065083.0
2006-08-22 00:47:00,2.11448,2.11461,2.11422,2.11461,900266.0
2006-08-22 00:48:00,2.1145,2.11484,2.1145,2.11484,2428988.0
2006-08-22 00:49:00,2.11495,2.11495,2.11467,2.11467,3636764.0
2006-08-22 00:51:00,2.11493,2.11493,2.11483,2.1149,451310.0
2006-08-22 00:52:00,2.11513,2.1152,2.11506,2.1151,332004.0
2006-08-22 00:53:00,2.11518,2.11533,2.11518,2.11533,19971171.0
2006-08-22 00:55:00,2.11525,2.11527,2.11524,2.11524,730000.0
2006-08-22 00:57:00,2.11521,2.11533,2.11511,2.11519,2643462.0
2006-08-22 00:58:00,2.11519,2.11519,2.11507,2.11512,5736309.0
2006-08-22 00:59:00,2.11511,2.11515,2.11492,2.11498,1562272.0
2006-08-22 01:00:00,2.11498,2.11507,2.11494,2.11494,732959.0
2006-08-22 01:02:00,2.11516,2.11533,2.11505,2.11533,4971788.0
2006-08-22 01:03:00,2.11543,2.11581,2.11543,2.11581,5225063.0
2006-08-22 01:04:00,2.11577,2.11577,2.11561,2.11561,5272630.0
2006-08-22 01:05:00,2.11556,2.11556,2.11538,2.11538,3472051.0
2006-08-22 01:06:00,2.11537,2.11537,2.11507,2.11507,11826319.0
2006-08-22 01:08:00,2.11485,2.11498,2.1148,2.11491,4096499.0
2006-08-22 01:09:00,2.11512,2.11518,2.11512,2.11518,470648.0
2006-08-22 01:10:00,2.11518,2.11532,2.1151,2.11532,11588407.0
2006-08-22 01:12:00,2.11531,2.1155,2.11531,2.11532,7643135.0
2006-08-22 01:13:00,2.11538,2.11548,2.11538,2.11548,2043224.0
2006-08-22 01:15:00,2.11549,2.11549,2.11538,2.1154,2005866.0
2006-08-22 01:16:00,2.11538,2.11538,2.11524,2.11524,5370601.0
2006-08-22 01:17:00,2.11514,2.11532,2.11504,2.11532,12506696.0
2006-08-22 01:20:00,2.11522,2.11524,2.11518,2.1152,13843006.0
2006-08-22 01:23:00,2.11521,2.11533,2.11516,2.11516,3555607.0
2006-08-22 01:25:00,2.11521,2.11524,2.11505,2.1151,5083216.0
2006-08-22 01:28:00,2.11509,2.11529,2.11502,2.11529,4918863.0
2006-08-22 01:29:00,2.11532,2.11543,2.11531,2.11531,17023346.0
2006-08-22 01:30:00,2.11528,2.11534,2.11522,2.11522,5505936.0
2006-08-22 01:31:00,2.11522,2.11522,2.11503,2.11513,4518385.0
2006-08-22 01:32:00,2.1151,2.1151,2.11503,2.11503,7081676.0
2006-08-22 01:33:00,2.11498,2.11498,2.11481,2.11481,745114.0
2006-08-22 01:34:00,2.11494,2.11494,2.1148,2.11484,13389070.0
2006-08-22 01:35:00,2.11491,2.11493,2.11479,2.11493,1188779.0
2006-08-22 01:36:00,2.11492,2.11501,2.11492,2.11495,213611.0
2006-08-22 01:37:00,2.11505,2.11518,2.11498,2.11518,145334.0
2006-08-22 01:38:00,2.11501,2.11501,2.11487,2.11487,448871.0
2006-08-22 01:39:00,2.11494,2.11494,2.11473,2.11473,776287.0
2006-08-22 01:40:00,2.11476,2.11476,2.11456,2.11456,2824268.0
2006-08-22 01:41:00,2.11461,2.11481,2.11461,2.11481,88287.0
2006-08-22 01:42:00,2.11482,2.11487,2.11467,2.11482,10969288.0
2006-08-22 01:45:00,2.11485,2.11494,2.11485,2.11487,65251.0
2006-08-22 01:46:00,2.11494,2.11494,2.11465,2.11472,6731140.0
2006-08-22 01:47:00,2.11448,2.11485,2.11446,2.11485,2224771.0
2006-08-22 01:48:00,2.11489,2.11489,2.11467,2.11469,16579258.0
2006-08-22 01:49:00,2.11475,2.11494,2.11471,2.11471,9351755.0
2006-08-22 01:50:00,2.11481,2.11481,2.11468,2.1147,4024620.0
2006-08-22 01:51:00,2.11467,2.11479,2.11467,2.11479,1454025.0
2006-08-22 01:52:00,2.11476,2.11502,2.11476,2.11502,11218183.0
2006-08-22 01:53:00,2.11501,2.11507,2.11487,2.11507,1380174.0
2006-08-22 01:54:00,2.11511,2.11511,2.11486,2.11486,6909244.0
2006-08-22 01:57:00,2.11483,2.11505,2.11479,2.11482,2238020.0
2006-08-22 01:58:00,2.11487,2.11493,2.11471,2.11471,2436386.0
2006-08-22 01:59:00,2.11328,2.11459,2.11328,2.11446,1832041.0
2006-08-22 02:02:00,2.11515,2.11523,2.11509,2.11516,2245880.0
2006-08-22 02:03:00,2.11529,2.11538,2.11527,2.11534,1520300.0
2006-08-22 02:05:00,2.11526,2.11556,2.11526,2.11556,6352159.0
2006-08-22 02:06:00,2.11568,2.11586,2.11568,2.11572,1270293.0
2006-08-22 02:08:00,2.11557,2.11557,2.11533,2.11548,1599235.0
2006-08-22 02:11:00,2.1156,2.1159,2.1156,2.1159,15132583.0
2006-08-22 02:12:00,2.11602,2.11619,2.11602,2.1161,2069170.0
2006-08-22 02:13:00,2.11623,2.11637,2.11616,2.11635,5867695.0
2006-08-22 02:14:00,2.11615,2.11623,2.11615,2.11615,325010.0
2006-08-22 02:15:00,2.116,2.11618,2.116,2.11605,3431186.0
2006-08-22 02:16:00,2.11485,2.11652,2.11485,2.1163,834984.0
2006-08-22 02:20:00,2.11596,2.11596,2.1159,2.1159,781995.0
2006-08-22 02:21:00,2.11568,2.11588,2.11568,2.11588,441280.0
2006-08-22 02:22:00,2.11601,2.1162,2.11601,2.1162,14995988.0
2006-08-22 02:23:00,2.11605,2.1161,2.11603,2.11603,233633.0
2006-08-22 02:24:00,2.11602,2.11602,2.11587,2.11597,1209952.0
2006-08-22 02:26:00,2.11578,2.11589,2.11578,2.11589,731868.0
2006-08-22 02:27:00,2.11583,2.11583,2.11577,2.11577,6599270.0
2006-08-22 02:28:00,2.11577,2.11577,2.11542,2.1156,4373618.0
2006-08-22 02:29:00,2.11561,2.11576,2.11561,2.11576,5119895.0
2006-08-22 02:30:00,2.11584,2.11606,2.11584,2.11606,18363910.0
2006-08-22 02:31:00,2.11614,2.11624,2.11605,2.11615,4605677.0
2006-08-22 02:32:00,2.11621,2.1163,2.11621,2.11627,3232328.0
2006-08-22 02:33:00,2.11627,2.11636,2.11627,2.11636,1333725.0
2006-08-22 02:34:00,2.11633,2.11647,2.11631,2.11636,4793227.0
2006-08-22 02:35:00,2.11622,2.11622,2.11588,2.11588,4536685.0
2006-08-22 02:36:00,2.11587,2.11608,2.11587,2.11608,3534753.0
2006-08-22 02:37:00,2.11604,2.11604,2.11584,2.11591,1739151.0
2006-08-22 02:38:00,2.11593,2.11599,2.11583,2.11583,751368.0
2006-08-22 02:39:00,2.11586,2.11588,2.1158,2.1158,14769026.0
2006-08-22 02:41:00,2.11579,2.11598,2.11579,2.11598,375931.0
2006-08-22 02:42:00,2.11604,2.11604,2.11579,2.11587,13050919.0
2006-08-22 02:44:00,2.1159,2.11594,2.11584,2.11584,2091186.0
2006-08-22 02:46:00,2.1158,2.1158,2.11563,2.11563,2268988.0
2006-08-22 02:48:00,2.11559,2.11559,2.11535,2.11535,1239177.0
2006-08-22 02:49:00,2.11523,2.11523,2.11496,2.11507,10761893.0
2006-08-22 02:50:00,2.1151,2.11517,2.1151,2.11517,472064.0
2006-08-22 02:51:00,2.11508,2.1154,2.11508,2.1154,3789196.0
2006-08-22 02:53:00,2.11528,2.11528,2.1148,2.11489,11232139.0
2006-08-22 02:54:00,2.11477,2.11477,2.11444,2.11444,3634515.0
2006-08-22 02:55:00,2.11435,2.11442,2.11431,2.11442,5637969.0
2006-08-22 02:56:00,2.11449,2.11455,2.11446,2.11452,3944927.0
2006-08-22 02:57:00,2.11447,2.1146,2.11447,2.11459,5229058.0
2006-08-22 02:58:00,2.11461,2.11469,2.11445,2.11461,12887791.0
2006-08-22 02:59:00,2.1145,2.11471,2.1145,2.11471,753376.0
2006-08-22 03:00:00,2.11471,2.11474,2.11459,2.11465,1561335.0
2006-08-22 03:01:00,2.1146,2.1146,2.11444,2.11455,5702663.0
2006-08-22 03:02:00,2.11452,2.11467,2.11446,2.11449,2647963.0
2006-08-22 03:03:00,2.11433,2.11433,2.11397,2.11397,10287278.0
2006-08-22 03:04:00,2.11399,2.11414,2.11399,2.11414,671388.0
2006-08-22 03:05:00,2.11436,2.1148,2.11436,2.1148,3326803.0
2006-08-22 03:06:00,2.11493,2.1151,2.11493,2.11509,18225198.0
2006-08-22 03:07:00,2.11501,2.11512,2.11491,2.11508,332170.0
2006-08-22 03:08:00,2.11487,2.11487,2.11475,2.11483,460004.0
2006-08-22 03:09:00,2.11476,2.1148,2.1146,2.11465,1328441.0
2006-08-22 03:10:00,2.11457,2.1147,2.11455,2.11455,4034572.0
2006-08-22 03:12:00,2.11455,2.11474,2.11441,2.11474,823817.0
2006-08-22 03:16:00,2.11476,2.1149,2.11476,2.1149,2566071.0
2006-08-22 03:17:00,2.11496,2.11501,2.11492,2.11501,415531.0
2006-08-22 03:18:00,2.11509,2.11511,2.11502,2.11502,242439.0
2006-08-22 03:19:00,2.11514,2.11523,2.11511,2.11511,735826.0
2006-08-22 03:21:00,2.11529,2.11538,2.11525,2.11531,7735441.0
2006-08-22 03:22:00,2.11541,2.11571,2.11541,2.11563,10581620.0
2006-08-22 03:23:00,2.11553,2.11553,2.1153,2.1153,431114.0
2006-08-22 03:24:00,2.11536,2.1155,2.11525,2.1155,1612212.0
2006-08-22 03:26:00,2.11543,2.11543,2.11524,2.11525,5153686.0
2006-08-22 03:27:00,2.11525,2.11525,2.1151,2.1151,1625543.0
2006-08-22 03:28:00,2.11519,2.11524,2.11519,2.11524,2763567.0
2006-08-22 03:29:00,2.11529,2.11535,2.11529,2.11534,478832.0
2006-08-22 03:31:00,2.1153,2.1157,2.1153,2.1157,10383707.0
2006-08-22 03:32:00,2.11572,2.11572,2.11566,2.11566,1174675.0
2006-08-22 03:34:00,2.11567,2.11567,2.11543,2.11548,1514633.0
2006-08-22 03:35:00,2.11558,2.11563,2.1155,2.11563,18112191.0
2006-08-22 03:36:00,2.11554,2.11559,2.11547,2.11552,385291.0
2006-08-22 03:39:00,2.11567,2.11576,2.11567,2.11576,422503.0
2006-08-22 03:40:00,2.1158,2.11588,2.11559,2.11559,6618908.0
2006-08-22 03:41:00,2.11547,2.11567,2.11547,2.11562,4101570.0
2006-08-22 03:44:00,2.11559,2.11559,2.11552,2.11552,1930955.0
2006-08-22 03:45:00,2.11552,2.11552,2.11546,2.11546,1738028.0
2006-08-22 03:49:00,2.11539,2.1155,2.11539,2.11546,2445202.0
2006-08-22 03:50:00,2.11564,2.11572,2.11555,2.11572,1946712.0
2006-08-22 03:54:00,2.11569,2.11571,2.11563,2.11571,3724279.0
2006-08-22 03:55:00,2.1157,2.1157,2.11543,2.11543,2372319.0
2006-08-22 03:56:00,2.11534,2.11546,2.11531,2.11546,2132388.0
2006-08-22 03:57:00,2.11542,2.11542,2.11538,2.11541,4011512.0
2006-08-22 03:58:00,2.11542,2.11545,2.11528,2.11531,4003891.0
2006-08-22 03:59:00,2.1153,2.11534,2.11525,2.11525,9390002.0
2006-08-22 04:00:00,2.11524,2.11524,2.11502,2.11502,5773313.0
2006-08-22 04:01:00,2.11456,2.11514,2.11456,2.11506,15828077.0
2006-08-22 04:02:00,2.11515,2.11515,2.11478,2.11478,1036051.0
2006-08-22 04:03:00,2.11485,2.11485,2.11469,2.11482,2423661.0
2006-08-22 04:04:00,2.11482,2.11484,2.11472,2.11479,1202196.0
2006-08-22 04:05:00,2.11482,2.115,2.11477,2.115,905946.0
2006-08-22 04:06:00,2.11506,2.11516,2.11506,2.11515,12156489.0
2006-08-22 04:07:00,2.11516,2.11528,2.11508,2.11508,4629409.0
2006-08-22 04:08:00,2.11514,2.11514,2.11504,2.11504,11240702.0
2006-08-22 04:09:00,2.11503,2.11503,2.11487,2.11491,10494340.0
2006-08-22 04:10:00,2.11495,2.11495,2.11473,2.11473,684073.0
2006-08-22 04:12:00,2.1146,2.1146,2.11418,2.11418,14155264.0
2006-08-22 04:13:00,2.11418,2.11418,2.11383,2.11413,3307145.0
2006-08-22 04:14:00,2.11433,2.1146,2.11433,2.11445,1223546.0
2006-08-22 04:15:00,2.11454,2.11458,2.11453,2.11453,3600010.0
2006-08-22 04:16:00,2.11464,2.11482,2.11464,2.11477,10952100.0
2006-08-22 04:17:00,2.11481,2.11511,2.11481,2.11511,8019843.0
2006-08-22 04:18:00,2.11506,2.11506,2.1147,2.1147,4378820.0
2006-08-22 04:19:00,2.11476,2.11477,2.11443,2.11443,1415440.0
2006-08-22 04:20:00,2.11422,2.11422,2.11372,2.11372,11612213.0
2006-08-22 04:21:00,2.11385,2.11397,2.11385,2.11397,1181924.0
2006-08-22 04:22:00,2.11404,2.11404,2.11381,2.11402,5515664.0
2006-08-22 04:23:00,2.11408,2.11417,2.11408,2.11417,2919854.0
2006-08-22 04:24:00,2.11419,2.11425,2.11419,2.11423,15206404.0
2006-08-22 04:26:00,2.1143,2.1143,2.11383,2.11397,2845144.0
2006-08-22 04:28:00,2.1139,2.11427,2.1139,2.11425,2746760.0
2006-08-22 04:29:00,2.11429,2.11429,2.11399,2.114,4214052.0
2006-08-22 04:31:00,2.11387,2.11387,2.11367,2.11367,9433465.0
2006-08-22 04:32:00,2.1137,2.1138,2.1137,2.1138,141677.0
2006-08-22 04:33:00,2.11382,2.11415,2.11382,2.11415,3430561.0
2006-08-22 04:34:00,2.11428,2.11465,2.11428,2.11465,5400366.0
2006-08-22 04:35:00,2.11485,2.1151,2.11485,2.1151,596570.0
2006-08-22 04:36:00,2.11517,2.11524,2.11498,2.11498,1004594.0
2006-08-22 04:37:00,2.11496,2.11499,2.11484,2.11491,1308451.0
2006-08-22 04:38:00,2.11489,2.11492,2.11481,2.11492,1976791.0
2006-08-22 04:39:00,2.11496,2.11496,2.11488,2.11488,7098835.0
2006-08-22 04:41:00,2.11498,2.11498,2.11497,2.11497,441902.0
2006-08-22 04:42:00,2.11485,2.11496,2.11485,2.11485,890889.0
2006-08-22 04:43:00,2.11479,2.11479,2.11473,2.11473,57128.0
2006-08-22 04:46:00,2.11475,2.11483,2.11467,2.11467,4103371.0
2006-08-22 04:47:00,2.11479,2.11484,2.11466,2.11475,2870827.0
2006-08-22 04:48:00,2.11469,2.11479,2.11464,2.11464,3182983.0
2006-08-22 04:49:00,2.11461,2.11468,2.11461,2.11468,956292.0
2006-08-22 04:50:00,2.11463,2.11464,2.11456,2.11456,20066059.0
2006-08-22 04:58:00,2.11454,2.11462,2.11452,2.11452,12878758.0
2006-08-22 04:59:00,2.11466,2.11472,2.11464,2.11464,1439038.0
2006-08-22 05:00:00,2.11477,2.11478,2.11477,2.11478,1077750.0
2006-08-22 05:03:00,2.11489,2.11501,2.11489,2.11501,188836.0
2006-08-22 05:07:00,2.11502,2.11504,2.11502,2.11504,92491.0
2006-08-22 05:10:00,2.11505,2.11514,2.11504,2.11514,2461980.0
2006-08-22 05:12:00,2.11515,2.11515,2.11497,2.11497,3410266.0
2006-08-22 05:13:00,2.11487,2.11487,2.11433,2.11433,9196897.0
2006-08-22 05:14:00,2.11483,2.11493,2.11483,2.11493,385571.0
2006-08-22 05:15:00,2.11485,2.115,2.11472,2.115,1345765.0
2006-08-22 05:16:00,2.11498,2.11532,2.11498,2.11532,621762.0
2006-08-22 05:17:00,2.11531,2.11531,2.11526,2.11526,6192050.0
2006-08-22 05:18:00,2.11512,2.11512,2.11498,2.11498,1253387.0
2006-08-22 05:19:00,2.11501,2.11516,2.11496,2.11516,4483779.0
2006-08-22 05:21:00,2.11516,2.11524,2.11516,2.11524,4581783.0
2006-08-22 05:22:00,2.1153,2.11555,2.1153,2.11548,875770.0
2006-08-22 05:24:00,2.11541,2.11541,2.11523,2.11523,321422.0
2006-08-22 05:25:00,2.11535,2.11546,2.1153,2.11543,5253928.0
2006-08-22 05:27:00,2.11537,2.11537,2.1153,2.1153,2389720.0
2006-08-22 05:32:00,2.1155,2.11565,2.11545,2.11565,10759327.0
2006-08-22 05:33:00,2.11572,2.116,2.11572,2.116,3307954.0
2006-08-22 05:34:00,2.11595,2.11618,2.11583,2.11618,5950699.0
2006-08-22 05:35:00,2.11629,2.11644,2.11605,2.11644,8107882.0
2006-08-22 05:36:00,2.1165,2.11664,2.11643,2.11646,4827346.0
2006-08-22 05:37:00,2.11646,2.11665,2.11646,2.11646,8653528.0
2006-08-22 05:40:00,2.11651,2.11654,2.11648,2.1165,5917711.0
2006-08-22 05:41:00,2.11649,2.11649,2.11635,2.11645,607102.0
2006-08-22 05:42:00,2.11646,2.11646,2.1163,2.1163,949437.0
2006-08-22 05:45:00,2.11633,2.11633,2.11598,2.11602,1710124.0
2006-08-22 05:46:00,2.11595,2.11595,2.11592,2.11592,11654186.0
2006-08-22 05:47:00,2.11587,2.11587,2.1157,2.1157,140931.0
2006-08-22 05:52:00,2.11578,2.11579,2.11565,2.11567,7294655.0
2006-08-22 05:54:00,2.1158,2.116,2.11573,2.116,7445324.0
2006-08-22 05:59:00,2.11587,2.11589,2.1157,2.11586,1707083.0
2006-08-22 06:00:00,2.11601,2.11613,2.11601,2.11613,16411477.0
2006-08-22 06:01:00,2.11611,2.11611,2.11602,2.11602,2470515.0
2006-08-22 06:02:00,2.11605,2.11614,2.11605,2.11614,916827.0
2006-08-22 06:03:00,2.11614,2.11614,2.1159,2.116,1811187.0
2006-08-22 06:07:00,2.11599,2.11608,2.11593,2.11608,568574.0
2006-08-22 06:08:00,2.11606,2.11612,2.11606,2.11612,579448.0
2006-08-22 06:10:00,2.11613,2.11626,2.11602,2.11626,1421040.0
2006-08-22 06:12:00,2.11628,2.11638,2.11619,2.11638,3816929.0
2006-08-22 06:14:00,2.11636,2.11636,2.11618,2.11618,1552432.0
2006-08-22 06:18:00,2.11615,2.11616,2.11602,2.11613,2470181.0
2006-08-22 06:19:00,2.11606,2.11615,2.11606,2.11606,1512569.0
2006-08-22 06:21:00,2.11596,2.11611,2.11596,2.11598,2543357.0
2006-08-22 06:24:00,2.11602,2.11607,2.11596,2.11607,888320.0
2006-08-22 06:27:00,2.11595,2.11609,2.11593,2.11609,790074.0
2006-08-22 06:28:00,2.11611,2.11617,2.11611,2.11611,3529996.0
2006-08-22 06:31:00,2.11615,2.11615,2.11599,2.11599,2998179.0
2006-08-22 06:32:00,2.11613,2.11613,2.11606,2.11606,1476277.0
2006-08-22 06:33:00,2.11605,2.11605,2.11599,2.11599,199221.0
2006-08-22 06:35:00,2.11622,2.1163,2.11615,2.11624,2406513.0
2006-08-22 06:36:00,2.11622,2.11628,2.11614,2.11628,804389.0
2006-08-22 06:37:00,2.11626,2.11637,2.11626,2.11634,490734.0
2006-08-22 06:38:00,2.11626,2.11646,2.11626,2.11646,2372443.0
2006-08-22 06:39:00,2.11645,2.11651,2.1164,2.1164,821156.0
2006-08-22 06:40:00,2.1164,2.1164,2.11629,2.11638,1580494.0
2006-08-22 06:42:00,2.11637,2.11639,2.11633,2.11635,2885286.0
2006-08-22 06:43:00,2.11636,2.11651,2.11636,2.11651,8384694.0
2006-08-22 06:51:00,2.11653,2.11653,2.11645,2.11645,388670.0
2006-08-22 06:53:00,2.11659,2.11659,2.11634,2.11634,11852187.0
2006-08-22 06:54:00,2.1163,2.1163,2.11621,2.11623,777508.0
2006-08-22 06:56:00,2.11627,2.11635,2.11599,2.11599,910102.0
2006-08-22 06:57:00,2.11599,2.11605,2.11599,2.11605,1752476.0
2006-08-22 06:58:00,2.11613,2.11613,2.11594,2.11605,1748608.0
2006-08-22 07:00:00,2.11587,2.11606,2.11587,2.11606,7462207.0
2006-08-22 07:01:00,2.11613,2.1162,2.11601,2.11609,21659201.0
2006-08-22 07:03:00,2.11595,2.11608,2.11594,2.11602,6266355.0
2006-08-22 07:04:00,2.11589,2.11605,2.11589,2.11594,4762375.0
2006-08-22 07:05:00,2.116,2.11611,2.116,2.11603,1703866.0
2006-08-22 07:06:00,2.11603,2.11603,2.11602,2.11602,2319648.0
2006-08-22 07:12:00,2.116,2.11605,2.11596,2.11598,3532861.0
2006-08-22 07:13:00,2.11588,2.11603,2.1158,2.11592,2031822.0
2006-08-22 07:14:00,2.11596,2.11609,2.11455,2.11609,1317381.0
2006-08-22 07:15:00,2.11618,2.11625,2.11615,2.11615,5036875.0
2006-08-22 07:18:00,2.1163,2.11637,2.1162,2.11623,2521537.0
2006-08-22 07:20:00,2.11629,2.11629,2.11623,2.11623,1132108.0
2006-08-22 07:21:00,2.1163,2.11666,2.11496,2.11624,8954562.0
2006-08-22 07:22:00,2.11646,2.11663,2.11639,2.11663,17710112.0
2006-08-22 07:23:00,2.11628,2.11678,2.11628,2.11657,12669282.0
2006-08-22 07:24:00,2.11655,2.11665,2.11655,2.11665,91534.0
2006-08-22 07:25:00,2.11665,2.11679,2.11658,2.11671,4146780.0
2006-08-22 07:26:00,2.11686,2.11707,2.11686,2.11707,10231650.0
2006-08-22 07:27:00,2.11699,2.11716,2.11698,2.11716,2483770.0
2006-08-22 07:28:00,2.11719,2.11731,2.11719,2.11726,916114.0
2006-08-22 07:29:00,2.11733,2.11733,2.11715,2.11715,2869632.0
2006-08-22 07:31:00,2.11715,2.11743,2.11715,2.11743,1764585.0
2006-08-22 07:34:00,2.11722,2.11742,2.11718,2.11718,2340226.0
2006-08-22 07:35:00,2.11705,2.11712,2.11705,2.11712,116781.0
2006-08-22 07:36:00,2.11708,2.1171,2.11673,2.11681,9024332.0
2006-08-22 07:37:00,2.11685,2.11716,2.11685,2.11716,6779087.0
2006-08-22 07:38:00,2.11717,2.11743,2.11716,2.11743,11581002.0
2006-08-22 07:39:00,2.11755,2.11755,2.11701,2.11733,15527252.0
2006-08-22 07:40:00,2.11728,2.1173,2.11717,2.11728,3275031.0
2006-08-22 07:41:00,2.11723,2.11729,2.11719,2.11726,4210845.0
2006-08-22 07:42:00,2.11724,2.11727,2.11724,2.11726,146014.0
2006-08-22 07:43:00,2.11727,2.11748,2.11724,2.11748,3236707.0
2006-08-22 07:44:00,2.11755,2.11764,2.11752,2.11755,1763343.0
2006-08-22 07:45:00,2.11745,2.11745,2.11726,2.11726,4915565.0
2006-08-22 07:47:00,2.11715,2.11715,2.11695,2.11702,6929775.0
2006-08-22 07:48:00,2.11692,2.11705,2.11692,2.11693,293208.0
2006-08-22 07:49:00,2.11691,2.11702,2.11681,2.11681,11206850.0
2006-08-22 07:51:00,2.11671,2.11672,2.11671,2.11671,3153448.0
2006-08-22 07:53:00,2.11663,2.11665,2.11629,2.11636,1860718.0
2006-08-22 07:54:00,2.11651,2.11651,2.11631,2.11641,11554836.0
2006-08-22 07:55:00,2.11639,2.11639,2.11619,2.1163,9801447.0
2006-08-22 07:57:00,2.11627,2.11628,2.11613,2.1162,7969103.0
2006-08-22 07:58:00,2.11629,2.1164,2.11623,2.1164,5623063.0
2006-08-22 07:59:00,2.11641,2.11643,2.1163,2.1163,3796239.0
2006-08-22 08:00:00,2.11633,2.11633,2.11598,2.11631,13711725.0
2006-08-22 08:01:00,2.11635,2.11647,2.11632,2.1164,940007.0
2006-08-22 08:02:00,2.11645,2.11645,2.11624,2.11624,378606.0
2006-08-22 08:03:00,2.11613,2.11643,2.11613,2.11643,13924900.0
2006-08-22 08:04:00,2.11661,2.11666,2.11651,2.1166,2717234.0
2006-08-22 08:05:00,2.11648,2.11672,2.11647,2.11672,9961307.0
2006-08-22 08:06:00,2.11664,2.11714,2.11664,2.11714,4948131.0
2006-08-22 08:08:00,2.11696,2.11716,2.11694,2.11716,1530915.0
2006-08-22 08:09:00,2.11726,2.11768,2.11726,2.11768,8970594.0
2006-08-22 08:10:00,2.1177,2.11791,2.1177,2.11791,387523.0
2006-08-22 08:11:00,2.11791,2.11807,2.11787,2.11807,3734620.0
2006-08-22 08:12:00,2.11827,2.11827,2.11806,2.11806,1603932.0
2006-08-22 08:13:00,2.11818,2.11818,2.11801,2.11801,3123222.0
2006-08-22 08:14:00,2.11788,2.11805,2.11788,2.11789,8441950.0
2006-08-22 08:15:00,2.1179,2.1179,2.1177,2.1177,6265551.0
2006-08-22 08:17:00,2.11759,2.11785,2.11759,2.11785,2581189.0
2006-08-22 08:18:00,2.11789,2.11795,2.1178,2.11794,12061142.0
2006-08-22 08:19:00,2.118,2.118,2.11787,2.11795,2402532.0
2006-08-22 08:20:00,2.11796,2.11796,2.11782,2.11792,3367071.0
2006-08-22 08:21:00,2.11786,2.11799,2.11781,2.11784,8936844.0
2006-08-22 08:22:00,2.11779,2.11779,2.11754,2.1176,1319747.0
2006-08-22 08:23:00,2.11771,2.11798,2.11771,2.11783,3768779.0
2006-08-22 08:24:00,2.11775,2.11775,2.11758,2.11758,2871828.0
2006-08-22 08:25:00,2.11764,2.11779,2.11763,2.11779,19172785.0
2006-08-22 08:26:00,2.11764,2.11791,2.11764,2.11791,805310.0
2006-08-22 08:27:00,2.11808,2.11816,2.118,2.11816,8124326.0
2006-08-22 08:28:00,2.1182,2.11836,2.11816,2.11836,4633930.0
2006-08-22 08:29:00,2.11835,2.11842,2.11793,2.11842,3047430.0
2006-08-22 08:30:00,2.11842,2.11854,2.11842,2.11854,1792218.0
2006-08-22 08:31:00,2.11825,2.11834,2.11809,2.11809,7351493.0
2006-08-22 08:32:00,2.11834,2.11842,2.11828,2.1184,7431478.0
2006-08-22 08:33:00,2.11845,2.1187,2.11845,2.1187,2838884.0
2006-08-22 08:34:00,2.1187,2.11874,2.11863,2.11863,1684973.0
2006-08-22 08:35:00,2.1187,2.1187,2.11828,2.11841,1082560.0
2006-08-22 08:36:00,2.11837,2.11847,2.11836,2.1184,2935836.0
2006-08-22 08:37:00,2.11827,2.1183,2.118,2.118,342014.0
2006-08-22 08:38:00,2.1178,2.11789,2.11776,2.11781,2869701.0
2006-08-22 08:39:00,2.11789,2.118,2.11787,2.118,6414729.0
2006-08-22 08:41:00,2.11803,2.1183,2.11803,2.11824,10685867.0
2006-08-22 08:42:00,2.1182,2.11861,2.1182,2.11861,11369498.0
2006-08-22 08:43:00,2.11859,2.11868,2.11856,2.11868,3367110.0
2006-08-22 08:44:00,2.11866,2.11866,2.11844,2.11844,4935650.0
2006-08-22 08:45:00,2.11843,2.11843,2.11825,2.11838,4907744.0
2006-08-22 08:46:00,2.11834,2.11848,2.11834,2.11843,7678429.0
2006-08-22 08:47:00,2.11847,2.11863,2.11843,2.11863,9746569.0
2006-08-22 08:48:00,2.11858,2.11881,2.11858,2.11881,502484.0
2006-08-22 08:49:00,2.11897,2.11916,2.11897,2.11905,2174288.0
2006-08-22 08:50:00,2.11894,2.11894,2.11856,2.11856,10243601.0
2006-08-22 08:51:00,2.11855,2.11855,2.11844,2.11849,1428976.0
2006-08-22 08:52:00,2.11846,2.11859,2.11845,2.11859,12978752.0
2006-08-22 08:53:00,2.11858,2.11941,2.11858,2.11941,3716006.0
2006-08-22 08:54:00,2.11957,2.12008,2.11957,2.12008,19220636.0
2006-08-22 08:55:00,2.12014,2.12016,2.11962,2.11962,2135386.0
2006-08-22 08:56:00,2.11955,2.11955,2.11922,2.11922,6197205.0
2006-08-22 08:58:00,2.11939,2.11943,2.11925,2.11935,4427242.0
2006-08-22 08:59:00,2.11938,2.11949,2.11922,2.11947,7618271.0
2006-08-22 09:00:00,2.11969,2.11995,2.11969,2.11995,10004995.0
2006-08-22 09:01:00,2.11996,2.11996,2.11964,2.11964,2685640.0
2006-08-22 09:02:00,2.11947,2.11947,2.1192,2.1192,8601397.0
2006-08-22 09:03:00,2.11909,2.11911,2.11892,2.1191,230959.0
2006-08-22 09:04:00,2.1191,2.1191,2.11884,2.11905,1372019.0
2006-08-22 09:05:00,2.11897,2.11921,2.11878,2.11921,5769244.0
2006-08-22 09:06:00,2.11929,2.11939,2.11928,2.11928,1915697.0
2006-08-22 09:07:00,2.11915,2.11915,2.11899,2.119,10024269.0
2006-08-22 09:08:00,2.11903,2.11909,2.11895,2.11903,73960.0
2006-08-22 09:09:00,2.11909,2.11909,2.11886,2.11893,6953797.0
2006-08-22 09:10:00,2.11907,2.11928,2.11907,2.11916,6309095.0
2006-08-22 09:11:00,2.11945,2.12017,2.11945,2.12017,8511171.0
2006-08-22 09:12:00,2.12019,2.12019,2.12003,2.12012,4979684.0
2006-08-22 09:13:00,2.11992,2.11994,2.11968,2.11968,4484390.0
2006-08-22 09:14:00,2.11962,2.11962,2.11944,2.1196,7035186.0
2006-08-22 09:15:00,2.11943,2.11974,2.11943,2.11967,7306462.0
2006-08-22 09:16:00,2.11973,2.11973,2.11946,2.11952,18480006.0
2006-08-22 09:17:00,2.11955,2.11955,2.11933,2.11949,4000378.0
2006-08-22 09:18:00,2.11944,2.11957,2.11944,2.11957,15003592.0
2006-08-22 09:19:00,2.11946,2.11946,2.11926,2.11937,4473447.0
2006-08-22 09:20:00,2.11933,2.11933,2.11889,2.11889,14565013.0
2006-08-22 09:21:00,2.11879,2.11879,2.11866,2.11873,5975778.0
2006-08-22 09:22:00,2.11882,2.11887,2.11882,2.11884,12562120.0
2006-08-22 09:23:00,2.11894,2.119,2.11894,2.11899,459241.0
2006-08-22 09:24:00,2.11905,2.11932,2.11905,2.11932,1080720.0
2006-08-22 09:25:00,2.11935,2.1195,2.1192,2.1192,18915554.0
2006-08-22 09:26:00,2.11917,2.11917,2.11895,2.11896,3974758.0
2006-08-22 09:27:00,2.11883,2.11883,2.11881,2.11881,483216.0
2006-08-22 09:28:00,2.11874,2.11884,2.11864,2.11864,7525638.0
2006-08-22 09:29:00,2.11864,2.11864,2.11833,2.11833,3039334.0
2006-08-22 09:30:00,2.11833,2.11833,2.11816,2.11816,1205922.0
2006-08-22 09:31:00,2.1181,2.1181,2.1179,2.11796,861454.0
2006-08-22 09:32:00,2.11789,2.11789,2.11739,2.11739,8732335.0
2006-08-22 09:33:00,2.1174,2.11751,2.11725,2.11751,3168168.0
2006-08-22 09:34:00,2.11754,2.11757,2.11741,2.11741,8086201.0
2006-08-22 09:35:00,2.11723,2.11724,2.1171,2.1171,8364773.0
2006-08-22 09:36:00,2.11713,2.11715,2.11704,2.11711,1652089.0
2006-08-22 09:37:00,2.11705,2.11709,2.11695,2.11709,5467095.0
2006-08-22 09:38:00,2.11704,2.11704,2.11681,2.11687,6663250.0
2006-08-22 09:39:00,2.11681,2.11681,2.11635,2.11635,3179914.0
2006-08-22 09:40:00,2.11619,2.11628,2.11569,2.11628,4089248.0
2006-08-22 09:41:00,2.11637,2.11637,2.11616,2.11629,9738614.0
2006-08-22 09:42:00,2.11623,2.1163,2.11607,2.1163,1464663.0
2006-08-22 09:43:00,2.11626,2.11649,2.11619,2.11619,1358443.0
2006-08-22 09:44:00,2.11616,2.11621,2.11604,2.11612,4222371.0
2006-08-22 09:45:00,2.11618,2.11629,2.11618,2.11624,3004919.0
2006-08-22 09:46:00,2.11627,2.11627,2.11611,2.11615,578415.0
2006-08-22 09:47:00,2.11633,2.11643,2.11631,2.11643,575805.0
2006-08-22 09:48:00,2.11646,2.11646,2.11628,2.1163,4442110.0
2006-08-22 09:49:00,2.11627,2.11627,2.11586,2.11587,15605535.0
2006-08-22 09:50:00,2.11595,2.11608,2.11577,2.11577,5642588.0
2006-08-22 09:51:00,2.11582,2.11584,2.11569,2.11569,1354432.0
2006-08-22 09:52:00,2.11559,2.11571,2.11551,2.11571,3256788.0
2006-08-22 09:53:00,2.1158,2.11612,2.1158,2.11612,8159769.0
2006-08-22 09:54:00,2.11607,2.11607,2.11598,2.11604,3320888.0
2006-08-22 09:55:00,2.11616,2.11639,2.11616,2.11639,15213175.0
2006-08-22 09:56:00,2.11646,2.11654,2.1162,2.11638,25955004.0
2006-08-22 09:57:00,2.11642,2.11658,2.11632,2.11658,9288265.0
2006-08-22 09:58:00,2.11671,2.1169,2.1166,2.1169,11603890.0
2006-08-22 09:59:00,2.11685,2.117,2.11685,2.117,2518110.0
2006-08-22 10:00:00,2.11711,2.11726,2.11705,2.11726,10367075.0
2006-08-22 10:01:00,2.11719,2.11719,2.11664,2.11674,3663246.0
2006-08-22 10:02:00,2.11657,2.11666,2.11655,2.11656,2446195.0
2006-08-22 10:03:00,2.11648,2.11648,2.11621,2.11627,10285278.0
2006-08-22 10:04:00,2.11614,2.11624,2.11598,2.11602,7216656.0
2006-08-22 10:05:00,2.11597,2.11597,2.11561,2.11561,4525714.0
2006-08-22 10:06:00,2.11576,2.11599,2.11576,2.11599,2027767.0
2006-08-22 10:07:00,2.11589,2.11598,2.11576,2.1158,2330329.0
2006-08-22 10:08:00,2.11577,2.11577,2.11541,2.11559,1238711.0
2006-08-22 10:09:00,2.11562,2.11569,2.11554,2.11567,2766195.0
2006-08-22 10:10:00,2.11578,2.11588,2.11572,2.11586,5852380.0
2006-08-22 10:11:00,2.11591,2.11605,2.11583,2.11605,1995419.0
2006-08-22 10:12:00,2.11619,2.11652,2.11619,2.11652,20576781.0
2006-08-22 10:13:00,2.11654,2.11655,2.11632,2.11645,6748677.0
2006-08-22 10:14:00,2.11642,2.1165,2.11634,2.11637,3392228.0
2006-08-22 10:15:00,2.11624,2.11629,2.11604,2.11604,12170404.0
2006-08-22 10:16:00,2.11594,2.11594,2.11563,2.11563,8409370.0
2006-08-22 10:17:00,2.1156,2.11574,2.1156,2.11561,21673164.0
2006-08-22 10:18:00,2.11567,2.11574,2.11567,2.11574,2406351.0
2006-08-22 10:19:00,2.1156,2.1156,2.11521,2.11521,4729175.0
2006-08-22 10:20:00,2.11512,2.11512,2.11484,2.11489,2657967.0
2006-08-22 10:21:00,2.11496,2.1152,2.11496,2.1152,608561.0
2006-08-22 10:22:00,2.11523,2.11531,2.11509,2.11509,2560577.0
2006-08-22 10:24:00,2.11514,2.11514,2.11496,2.11502,10231685.0
2006-08-22 10:25:00,2.11484,2.11484,2.11443,2.11443,3797896.0
2006-08-22 10:26:00,2.11431,2.11431,2.11417,2.11417,5488020.0
2006-08-22 10:27:00,2.11422,2.11422,2.11399,2.1142,5571271.0
2006-08-22 10:28:00,2.11424,2.11432,2.11414,2.11431,4934740.0
2006-08-22 10:29:00,2.11442,2.11467,2.11442,2.11465,8090679.0
2006-08-22 10:30:00,2.11461,2.1149,2.11457,2.1149,1086015.0
2006-08-22 10:31:00,2.11503,2.11534,2.11383,2.11534,3853069.0
2006-08-22 10:32:00,2.11522,2.11549,2.11516,2.11516,4217047.0
2006-08-22 10:33:00,2.1152,2.1152,2.11499,2.11511,3694395.0
2006-08-22 10:34:00,2.11503,2.11503,2.11464,2.11464,9063196.0
2006-08-22 10:35:00,2.11459,2.1146,2.11448,2.11451,7219707.0
2006-08-22 10:36:00,2.11445,2.11445,2.1142,2.1142,2838087.0
2006-08-22 10:37:00,2.11427,2.11427,2.11404,2.11419,1858892.0
2006-08-22 10:38:00,2.11415,2.11415,2.11389,2.11402,14915858.0
2006-08-22 10:39:00,2.11404,2.11435,2.11404,2.11435,1139139.0
2006-08-22 10:40:00,2.11438,2.11458,2.11398,2.11455,31590906.0
2006-08-22 10:41:00,2.11454,2.11488,2.11454,2.11488,8237862.0
2006-08-22 10:42:00,2.11488,2.11509,2.11485,2.11493,2118907.0
2006-08-22 10:43:00,2.11512,2.11532,2.11512,2.11526,19804370.0
2006-08-22 10:44:00,2.11528,2.11528,2.11505,2.11527,10748054.0
2006-08-22 10:45:00,2.1153,2.11549,2.1153,2.11549,3369966.0
2006-08-22 10:46:00,2.11569,2.11594,2.11569,2.11591,6796922.0
2006-08-22 10:47:00,2.1161,2.1164,2.1161,2.1164,1199087.0
2006-08-22 10:48:00,2.11635,2.11649,2.11635,2.11641,6493059.0
2006-08-22 10:49:00,2.11652,2.11652,2.11634,2.11634,668039.0
2006-08-22 10:50:00,2.1164,2.1164,2.11625,2.11625,2083480.0
2006-08-22 10:51:00,2.11617,2.1162,2.11585,2.11585,3891103.0
2006-08-22 10:52:00,2.11583,2.11583,2.11552,2.11552,23117369.0
2006-08-22 10:53:00,2.11542,2.11542,2.1152,2.11533,3092756.0
2006-08-22 10:54:00,2.11538,2.11551,2.11538,2.11551,7605055.0
2006-08-22 10:55:00,2.11566,2.11579,2.11564,2.11579,5769651.0
2006-08-22 10:56:00,2.11579,2.11586,2.11579,2.11586,1570063.0
2006-08-22 10:57:00,2.11583,2.11584,2.11567,2.11567,2336350.0
2006-08-22 10:58:00,2.11558,2.11562,2.11543,2.11543,6670452.0
2006-08-22 10:59:00,2.11539,2.11539,2.11476,2.11476,2427914.0
2006-08-22 11:00:00,2.11479,2.11501,2.11477,2.11501,5770777.0
2006-08-22 11:01:00,2.11509,2.11529,2.11496,2.11496,8319725.0
2006-08-22 11:02:00,2.11501,2.11512,2.11498,2.11507,580650.0
2006-08-22 11:03:00,2.11496,2.11496,2.1148,2.1148,3588172.0
2006-08-22 11:04:00,2.1147,2.11499,2.11455,2.11499,9027636.0
2006-08-22 11:05:00,2.11502,2.11548,2.11502,2.11536,3106846.0
2006-08-22 11:06:00,2.11558,2.11564,2.11542,2.11543,2933650.0
2006-08-22 11:07:00,2.11556,2.11557,2.11542,2.11554,8041876.0
2006-08-22 11:08:00,2.11561,2.11595,2.11561,2.11595,7772614.0
2006-08-22 11:09:00,2.11605,2.11658,2.11605,2.11648,3698763.0
2006-08-22 11:10:00,2.11658,2.11688,2.11654,2.11654,11895329.0
2006-08-22 11:11:00,2.11654,2.11668,2.11646,2.11668,1618163.0
2006-08-22 11:12:00,2.11658,2.11658,2.11638,2.11638,1916965.0
2006-08-22 11:13:00,2.11639,2.11652,2.11633,2.11644,3321839.0
2006-08-22 11:14:00,2.1165,2.1165,2.11615,2.11615,11057243.0
2006-08-22 11:15:00,2.11594,2.11607,2.11594,2.11598,4502680.0
2006-08-22 11:16:00,2.11606,2.11646,2.11606,2.11644,4860220.0
2006-08-22 11:17:00,2.11647,2.11668,2.11647,2.11658,3638832.0
2006-08-22 11:18:00,2.11673,2.11674,2.11658,2.11674,3558714.0
2006-08-22 11:19:00,2.11681,2.11716,2.11678,2.11716,3845991.0
2006-08-22 11:20:00,2.1172,2.1172,2.1169,2.11699,9833508.0
2006-08-22 11:21:00,2.11695,2.11695,2.11667,2.11667,5063351.0
2006-08-22 11:22:00,2.11667,2.11667,2.11622,2.11622,30008094.0
2006-08-22 11:23:00,2.11637,2.11653,2.11633,2.11653,2732775.0
2006-08-22 11:24:00,2.11655,2.11665,2.11517,2.11663,1745783.0
2006-08-22 11:25:00,2.11657,2.11657,2.11625,2.11625,1780259.0
2006-08-22 11:26:00,2.11615,2.11615,2.11589,2.11589,15498647.0
2006-08-22 11:27:00,2.11564,2.11591,2.11564,2.11578,7289490.0
2006-08-22 11:28:00,2.1159,2.11607,2.1159,2.11607,6466917.0
2006-08-22 11:29:00,2.11614,2.11649,2.11599,2.11649,16489921.0
2006-08-22 11:30:00,2.11635,2.11635,2.11591,2.11607,5790231.0
2006-08-22 11:31:00,2.11623,2.11624,2.11613,2.11616,2164655.0
2006-08-22 11:32:00,2.11625,2.11659,2.11625,2.11641,1710713.0
2006-08-22 11:33:00,2.11652,2.11657,2.11647,2.11647,3939338.0
2006-08-22 11:34:00,2.11676,2.11721,2.11676,2.11721,8314966.0
2006-08-22 11:35:00,2.11722,2.1176,2.11717,2.11752,11523650.0
2006-08-22 11:36:00,2.11773,2.11786,2.11762,2.11762,1644716.0
2006-08-22 11:37:00,2.1175,2.1175,2.11724,2.11725,17141971.0
2006-08-22 11:38:00,2.11749,2.11758,2.11741,2.11757,9770094.0
2006-08-22 11:39:00,2.11755,2.11756,2.11743,2.11743,820214.0
2006-08-22 11:40:00,2.11742,2.11742,2.11728,2.11735,2026895.0
2006-08-22 11:41:00,2.1173,2.11746,2.1173,2.11736,12244353.0
2006-08-22 11:42:00,2.11736,2.11736,2.11701,2.11701,11775651.0
2006-08-22 11:43:00,2.11695,2.11699,2.11685,2.11697,3397256.0
2006-08-22 11:44:00,2.11695,2.11701,2.11651,2.11677,13893562.0
2006-08-22 11:45:00,2.11679,2.1168,2.1166,2.11672,4697994.0
2006-08-22 11:46:00,2.1168,2.11714,2.1168,2.11714,5105666.0
2006-08-22 11:47:00,2.11713,2.11725,2.11711,2.11725,1773033.0
2006-08-22 11:48:00,2.11727,2.11727,2.11671,2.11671,8125622.0
2006-08-22 11:49:00,2.11662,2.11679,2.1166,2.11679,4179750.0
2006-08-22 11:50:00,2.11681,2.11704,2.11681,2.11699,1491374.0
2006-08-22 11:51:00,2.11684,2.11684,2.11625,2.11625,3867832.0
2006-08-22 11:52:00,2.11616,2.11616,2.11588,2.11588,1092482.0
2006-08-22 11:53:00,2.11576,2.11576,2.11545,2.11545,15314628.0
2006-08-22 11:54:00,2.11532,2.11538,2.11514,2.11526,913522.0
2006-08-22 11:55:00,2.11506,2.11517,2.11481,2.11481,3411501.0
2006-08-22 11:56:00,2.11485,2.11485,2.11454,2.11478,2894647.0
2006-08-22 11:57:00,2.11479,2.11513,2.11479,2.11513,6497299.0
2006-08-22 11:58:00,2.11515,2.1153,2.11515,2.1153,2528431.0
2006-08-22 11:59:00,2.11532,2.11544,2.11529,2.11529,4269568.0
2006-08-22 12:00:00,2.11516,2.11516,2.11468,2.11474,5014321.0
2006-08-22 12:01:00,2.11487,2.11525,2.11487,2.11509,5474454.0
2006-08-22 12:02:00,2.11519,2.1153,2.11519,2.11523,5691870.0
2006-08-22 12:03:00,2.1152,2.11521,2.11502,2.11514,2894855.0
2006-08-22 12:04:00,2.11501,2.11513,2.11499,2.11501,19414326.0
2006-08-22 12:05:00,2.11495,2.11496,2.11456,2.11456,7113175.0
2006-08-22 12:06:00,2.11455,2.11486,2.11455,2.11486,1405705.0
2006-08-22 12:07:00,2.1149,2.11498,2.11484,2.11498,1597396.0
2006-08-22 12:08:00,2.11493,2.115,2.11476,2.11476,1893398.0
2006-08-22 12:09:00,2.11455,2.11498,2.11455,2.11483,20606683.0
2006-08-22 12:10:00,2.11478,2.11478,2.11454,2.11462,4478665.0
2006-08-22 12:11:00,2.11446,2.11453,2.11415,2.11425,17200501.0
2006-08-22 12:12:00,2.11431,2.11432,2.11425,2.11432,1011091.0
2006-08-22 12:13:00,2.11434,2.11455,2.1143,2.11455,4045230.0
2006-08-22 12:14:00,2.1147,2.11484,2.11468,2.11468,12220981.0
2006-08-22 12:15:00,2.11463,2.11483,2.11462,2.11471,1301573.0
2006-08-22 12:16:00,2.11475,2.11485,2.11472,2.11481,14591590.0
2006-08-22 12:17:00,2.11491,2.11505,2.11488,2.11505,1378022.0
2006-08-22 12:18:00,2.11514,2.11516,2.11502,2.11508,5574897.0
2006-08-22 12:19:00,2.11528,2.11542,2.11528,2.11539,15009906.0
2006-08-22 12:20:00,2.11557,2.11575,2.11546,2.11546,1566091.0
2006-08-22 12:21:00,2.11541,2.11569,2.11541,2.11559,16946125.0
2006-08-22 12:22:00,2.11565,2.1157,2.11521,2.11521,5921941.0
2006-08-22 12:23:00,2.11525,2.11545,2.11525,2.11537,871708.0
2006-08-22 12:24:00,2.11543,2.11579,2.11543,2.1157,7051315.0
2006-08-22 12:25:00,2.11586,2.11602,2.11581,2.11602,4409320.0
2006-08-22 12:26:00,2.11615,2.11634,2.11599,2.11634,5967725.0
2006-08-22 12:27:00,2.11634,2.11665,2.11634,2.11665,1770075.0
2006-08-22 12:28:00,2.11664,2.11664,2.11646,2.11649,6879184.0
2006-08-22 12:29:00,2.11644,2.11644,2.11625,2.11635,4876873.0
2006-08-22 12:30:00,2.1164,2.11665,2.1164,2.11665,9716772.0
2006-08-22 12:31:00,2.11652,2.11652,2.11605,2.11607,1652706.0
2006-08-22 12:32:00,2.1161,2.1161,2.11573,2.11573,13165205.0
2006-08-22 12:33:00,2.11556,2.11556,2.11537,2.11537,8800602.0
2006-08-22 12:34:00,2.11549,2.11581,2.11549,2.11581,18690184.0
2006-08-22 12:35:00,2.11592,2.11608,2.11592,2.11608,1492043.0
2006-08-22 12:36:00,2.11592,2.11615,2.11587,2.11615,2684862.0
2006-08-22 12:37:00,2.11621,2.11635,2.11621,2.11635,15772308.0
2006-08-22 12:38:00,2.11607,2.11608,2.11583,2.11583,3101667.0
2006-08-22 12:39:00,2.11583,2.11586,2.11574,2.11586,866322.0
2006-08-22 12:40:00,2.11588,2.11621,2.11581,2.11621,3492251.0
2006-08-22 12:41:00,2.11621,2.11638,2.11619,2.11638,5053155.0
2006-08-22 12:42:00,2.11639,2.11639,2.11618,2.11618,2217737.0
2006-08-22 12:43:00,2.11615,2.11615,2.11588,2.11592,9882882.0
2006-08-22 12:44:00,2.11589,2.11591,2.11555,2.11555,7489884.0
2006-08-22 12:45:00,2.11565,2.11576,2.11559,2.11559,4404081.0
2006-08-22 12:46:00,2.11563,2.11582,2.11561,2.11582,17277341.0
2006-08-22 12:48:00,2.11576,2.11576,2.11547,2.11549,2079304.0
2006-08-22 12:49:00,2.11542,2.11542,2.11521,2.11536,1461566.0
2006-08-22 12:50:00,2.11537,2.11561,2.11537,2.11546,1947699.0
2006-08-22 12:51:00,2.11532,2.11536,2.11521,2.11521,11640717.0
2006-08-22 12:52:00,2.11527,2.11539,2.11527,2.11539,2815055.0
2006-08-22 12:53:00,2.11534,2.11534,2.11499,2.115,8434927.0
2006-08-22 12:54:00,2.11488,2.11504,2.11486,2.1149,23088412.0
2006-08-22 12:55:00,2.11511,2.11557,2.11511,2.11546,8373177.0
2006-08-22 12:56:00,2.11524,2.11539,2.11524,2.11539,3427124.0
2006-08-22 12:57:00,2.11532,2.1157,2.11532,2.1157,3949764.0
2006-08-22 12:58:00,2.11555,2.11579,2.11555,2.11579,3562668.0
2006-08-22 12:59:00,2.11579,2.11579,2.11531,2.11531,5107042.0
2006-08-22 13:00:00,2.1152,2.1152,2.11459,2.11468,10507137.0
2006-08-22 13:01:00,2.11464,2.11464,2.11373,2.11373,5798781.0
2006-08-22 13:02:00,2.11373,2.11373,2.11303,2.11316,6164626.0
2006-08-22 13:03:00,2.11306,2.11306,2.11271,2.11271,1388039.0
2006-08-22 13:04:00,2.11267,2.11267,2.11197,2.11197,3569911.0
2006-08-22 13:05:00,2.11196,2.11216,2.11195,2.11203,13059817.0
2006-08-22 13:06:00,2.11204,2.11249,2.11204,2.11249,10838009.0
2006-08-22 13:07:00,2.11254,2.11287,2.11254,2.11287,10349118.0
2006-08-22 13:08:00,2.11289,2.11289,2.1127,2.11289,4336727.0
2006-08-22 13:09:00,2.11303,2.1133,2.11297,2.1133,15461865.0
2006-08-22 13:10:00,2.11328,2.11328,2.11312,2.11312,2219451.0
2006-08-22 13:11:00,2.11298,2.11313,2.11298,2.11312,3529162.0
2006-08-22 13:12:00,2.11325,2.11344,2.11321,2.11344,2712907.0
2006-08-22 13:13:00,2.11347,2.11357,2.11338,2.1135,8869493.0
2006-08-22 13:14:00,2.11341,2.11341,2.11303,2.11303,8895032.0
2006-08-22 13:15:00,2.11304,2.11304,2.11279,2.11279,8518450.0
2006-08-22 13:16:00,2.11278,2.11278,2.11263,2.11263,2051985.0
2006-08-22 13:17:00,2.11247,2.11265,2.11247,2.11265,2626732.0
2006-08-22 13:18:00,2.11264,2.11282,2.11256,2.11282,6619012.0
2006-08-22 13:19:00,2.11283,2.11283,2.11256,2.11264,3791972.0
2006-08-22 13:20:00,2.11258,2.11258,2.11249,2.1125,700794.0
2006-08-22 13:21:00,2.11264,2.11284,2.11245,2.11245,3652389.0
2006-08-22 13:22:00,2.11245,2.11245,2.11209,2.11209,10893019.0
2006-08-22 13:23:00,2.11196,2.11205,2.11182,2.11204,2608338.0
2006-08-22 13:24:00,2.11213,2.11221,2.1121,2.11221,12467953.0
2006-08-22 13:25:00,2.1124,2.1124,2.11199,2.11232,1943059.0
2006-08-22 13:26:00,2.11231,2.11231,2.11196,2.11196,5418061.0
2006-08-22 13:27:00,2.11185,2.11185,2.11154,2.11154,9666780.0
2006-08-22 13:28:00,2.11159,2.11159,2.11142,2.11152,12527250.0
2006-08-22 13:29:00,2.11144,2.11144,2.11092,2.11092,2485154.0
2006-08-22 13:30:00,2.11091,2.11127,2.11091,2.11127,4259358.0
2006-08-22 13:31:00,2.11141,2.11171,2.11141,2.11171,4684421.0
2006-08-22 13:32:00,2.11157,2.11158,2.11137,2.11137,3150097.0
2006-08-22 13:33:00,2.11138,2.11138,2.11077,2.11104,11641050.0
2006-08-22 13:34:00,2.11119,2.11148,2.11119,2.1114,14776193.0
2006-08-22 13:35:00,2.11143,2.11152,2.11131,2.11131,1189081.0
2006-08-22 13:36:00,2.1114,2.1114,2.11124,2.11124,1793627.0
2006-08-22 13:38:00,2.11126,2.11126,2.11111,2.11111,17407051.0
2006-08-22 13:39:00,2.11112,2.11116,2.11106,2.11106,8944771.0
2006-08-22 13:40:00,2.11099,2.11128,2.11099,2.11128,2774388.0
2006-08-22 13:41:00,2.11106,2.11119,2.11106,2.11106,1627759.0
2006-08-22 13:42:00,2.11125,2.11143,2.11119,2.11129,1293570.0
2006-08-22 13:43:00,2.11125,2.11148,2.11125,2.11134,822064.0
2006-08-22 13:44:00,2.11145,2.11145,2.11132,2.11135,3675948.0
2006-08-22 13:45:00,2.11132,2.11148,2.11132,2.11148,2339655.0
2006-08-22 13:46:00,2.11165,2.11188,2.11165,2.11181,7575662.0
2006-08-22 13:47:00,2.11148,2.11151,2.1114,2.11143,2106022.0
2006-08-22 13:48:00,2.11138,2.11153,2.11133,2.11153,5736912.0
2006-08-22 13:49:00,2.11152,2.11169,2.1115,2.11169,9802669.0
2006-08-22 13:50:00,2.11166,2.11192,2.11131,2.11131,4658620.0
2006-08-22 13:51:00,2.11157,2.11157,2.11132,2.11132,10474338.0
2006-08-22 13:52:00,2.11118,2.11146,2.11118,2.11146,4134917.0
2006-08-22 13:53:00,2.11157,2.11174,2.11154,2.11171,6290684.0
2006-08-22 13:54:00,2.11179,2.11179,2.11152,2.11152,8626988.0
2006-08-22 13:55:00,2.11139,2.11145,2.11129,2.11129,23444064.0
2006-08-22 13:56:00,2.11125,2.11125,2.11105,2.11105,5629529.0
2006-08-22 13:57:00,2.11099,2.11099,2.11086,2.11088,690770.0
2006-08-22 13:58:00,2.11077,2.11077,2.11061,2.11061,17531576.0
2006-08-22 13:59:00,2.11062,2.11062,2.11034,2.11042,1297532.0
2006-08-22 14:00:00,2.11044,2.11044,2.11012,2.11012,13098178.0
2006-08-22 14:01:00,2.11012,2.11012,2.10992,2.10997,2198220.0
2006-08-22 14:02:00,2.1099,2.10995,2.10968,2.10968,4745337.0
2006-08-22 14:03:00,2.10954,2.10986,2.10954,2.10986,4156869.0
2006-08-22 14:04:00,2.10971,2.10971,2.10942,2.10942,1528923.0
2006-08-22 14:05:00,2.1095,2.10963,2.10945,2.10946,361863.0
2006-08-22 14:06:00,2.10956,2.10987,2.10956,2.10987,2048523.0
2006-08-22 14:07:00,2.10997,2.10997,2.10949,2.10971,12544882.0
2006-08-22 14:08:00,2.10811,2.10964,2.10811,2.10961,12678053.0
2006-08-22 14:09:00,2.10961,2.10973,2.10961,2.10973,7020735.0
2006-08-22 14:10:00,2.10979,2.11005,2.10979,2.11005,2623685.0
2006-08-22 14:11:00,2.11,2.1102,2.11,2.11014,3130073.0
2006-08-22 14:12:00,2.11008,2.11008,2.10992,2.10992,10706127.0
2006-08-22 14:13:00,2.10975,2.10989,2.1096,2.10989,5114429.0
2006-08-22 14:14:00,2.11005,2.11017,2.11005,2.11016,4809184.0
2006-08-22 14:15:00,2.11025,2.11028,2.11013,2.11014,4046433.0
2006-08-22 14:16:00,2.11029,2.11031,2.11017,2.11028,3664458.0
2006-08-22 14:18:00,2.11029,2.11039,2.11026,2.11033,1096607.0
2006-08-22 14:19:00,2.11027,2.11031,2.1101,2.1101,1163246.0
2006-08-22 14:20:00,2.10994,2.10997,2.10983,2.10991,12259498.0
2006-08-22 14:21:00,2.10982,2.10982,2.10941,2.10941,13512318.0
2006-08-22 14:22:00,2.10924,2.10936,2.10913,2.10936,1593244.0
2006-08-22 14:23:00,2.10943,2.10962,2.10936,2.10962,10908074.0
2006-08-22 14:24:00,2.10965,2.10966,2.10949,2.1096,1044524.0
2006-08-22 14:25:00,2.10956,2.10979,2.10956,2.10973,844482.0
2006-08-22 14:26:00,2.10965,2.10965,2.10935,2.10944,6757606.0
2006-08-22 14:27:00,2.10936,2.10936,2.10917,2.10917,6169455.0
2006-08-22 14:28:00,2.10907,2.10927,2.10905,2.10927,6536859.0
2006-08-22 14:29:00,2.1094,2.10959,2.1094,2.10957,3277023.0
2006-08-22 14:30:00,2.10983,2.10997,2.10983,2.10997,5418272.0
2006-08-22 14:31:00,2.11002,2.11035,2.11001,2.11035,5492216.0
2006-08-22 14:32:00,2.1104,2.11068,2.11038,2.11066,5784626.0
2006-08-22 14:33:00,2.11071,2.11075,2.11053,2.11075,5181805.0
2006-08-22 14:34:00,2.1107,2.11097,2.1107,2.11088,8032177.0
2006-08-22 14:35:00,2.11088,2.1111,2.11088,2.1111,1373269.0
2006-08-22 14:36:00,2.11106,2.11106,2.11069,2.11069,6965706.0
2006-08-22 14:37:00,2.11051,2.11065,2.11044,2.11065,1175819.0
2006-08-22 14:38:00,2.11083,2.11104,2.11077,2.11077,4193810.0
2006-08-22 14:39:00,2.11069,2.11096,2.11069,2.11096,2816846.0
2006-08-22 14:40:00,2.111,2.11101,2.11091,2.11092,5414042.0
2006-08-22 14:41:00,2.11096,2.11098,2.11083,2.11097,9512546.0
2006-08-22 14:42:00,2.11088,2.11095,2.11082,2.11082,3781745.0
2006-08-22 14:43:00,2.11075,2.11075,2.11048,2.11074,3862438.0
2006-08-22 14:44:00,2.11078,2.11094,2.11067,2.11083,1755057.0
2006-08-22 14:45:00,2.1109,2.1109,2.1108,2.1108,1874473.0
2006-08-22 14:46:00,2.11057,2.11069,2.11045,2.11064,1784762.0
2006-08-22 14:47:00,2.11051,2.1106,2.11023,2.11033,4976961.0
2006-08-22 14:48:00,2.11029,2.11029,2.11011,2.11011,6321863.0
2006-08-22 14:49:00,2.11015,2.11015,2.10987,2.10996,12553165.0
2006-08-22 14:50:00,2.10994,2.10994,2.1097,2.1097,5074939.0
2006-08-22 14:51:00,2.10978,2.10978,2.10934,2.1096,11856558.0
2006-08-22 14:52:00,2.10954,2.10955,2.10934,2.10934,1384002.0
2006-08-22 14:53:00,2.10936,2.10936,2.10911,2.10918,1760298.0
2006-08-22 14:54:00,2.10914,2.10914,2.10878,2.10895,2675199.0
2006-08-22 14:55:00,2.10898,2.10921,2.10898,2.10899,2638522.0
2006-08-22 14:56:00,2.10894,2.10894,2.10875,2.10875,1450430.0
2006-08-22 14:57:00,2.10867,2.10867,2.10844,2.10845,2266930.0
2006-08-22 14:58:00,2.10845,2.10847,2.1083,2.10844,12819085.0
2006-08-22 14:59:00,2.10842,2.10853,2.10836,2.10836,9017941.0
2006-08-22 15:00:00,2.10862,2.10872,2.10859,2.10872,10030550.0
2006-08-22 15:01:00,2.10856,2.10864,2.10848,2.10862,5533593.0
2006-08-22 15:02:00,2.10856,2.10882,2.10856,2.10882,6160489.0
2006-08-22 15:03:00,2.10861,2.10861,2.10848,2.10856,13268273.0
2006-08-22 15:04:00,2.10858,2.10859,2.10846,2.10853,1975030.0
2006-08-22 15:05:00,2.10856,2.1086,2.10826,2.10836,2456101.0
2006-08-22 15:06:00,2.10835,2.10835,2.10791,2.10791,4332413.0
2006-08-22 15:07:00,2.10797,2.10797,2.10762,2.1079,7846130.0
2006-08-22 15:08:00,2.1078,2.1078,2.10761,2.10761,5100683.0
2006-08-22 15:09:00,2.10747,2.10747,2.10698,2.10703,7099061.0
2006-08-22 15:10:00,2.10707,2.10709,2.10691,2.10695,1426790.0
2006-08-22 15:11:00,2.10706,2.10726,2.10678,2.10726,3352339.0
2006-08-22 15:12:00,2.10742,2.10771,2.10742,2.10771,1103694.0
2006-08-22 15:13:00,2.10782,2.10785,2.10767,2.10775,6114776.0
2006-08-22 15:14:00,2.10756,2.10778,2.10746,2.10763,6490036.0
2006-08-22 15:15:00,2.1079,2.10813,2.1079,2.10798,1565351.0
2006-08-22 15:16:00,2.1082,2.10844,2.10811,2.10844,1627620.0
2006-08-22 15:17:00,2.10829,2.10848,2.1082,2.10848,4767461.0
2006-08-22 15:18:00,2.10848,2.1085,2.10835,2.10835,5103835.0
2006-08-22 15:19:00,2.1085,2.10882,2.10845,2.10882,2581754.0
2006-08-22 15:20:00,2.10888,2.10907,2.1088,2.10907,5355359.0
2006-08-22 15:21:00,2.10909,2.10909,2.10877,2.10877,2143309.0
2006-08-22 15:22:00,2.10892,2.10906,2.10884,2.10891,5600556.0
2006-08-22 15:23:00,2.10888,2.1089,2.10862,2.10864,12061139.0
2006-08-22 15:24:00,2.10837,2.10837,2.10785,2.10821,3428945.0
2006-08-22 15:25:00,2.10811,2.10816,2.10799,2.10812,7097664.0
2006-08-22 15:26:00,2.1083,2.10848,2.1083,2.10842,18659574.0
2006-08-22 15:27:00,2.10845,2.10856,2.10845,2.10856,2743641.0
2006-08-22 15:28:00,2.10868,2.10876,2.10858,2.10866,3012582.0
2006-08-22 15:29:00,2.10877,2.109,2.10875,2.10894,11303459.0
2006-08-22 15:30:00,2.10921,2.1093,2.10911,2.1093,6583533.0
2006-08-22 15:31:00,2.10936,2.10936,2.10895,2.10895,10830303.0
2006-08-22 15:32:00,2.1089,2.10898,2.10883,2.10886,2373618.0
2006-08-22 15:33:00,2.10894,2.10934,2.10881,2.10934,4185755.0
2006-08-22 15:34:00,2.10945,2.10945,2.10933,2.10934,2956353.0
2006-08-22 15:35:00,2.10942,2.10948,2.10942,2.10942,13982554.0
2006-08-22 15:36:00,2.10922,2.10922,2.10877,2.10877,1889765.0
2006-08-22 15:37:00,2.10873,2.10873,2.10852,2.10852,2834383.0
2006-08-22 15:38:00,2.10849,2.1085,2.10833,2.10845,4986764.0
2006-08-22 15:39:00,2.10858,2.10858,2.10835,2.10851,3445603.0
2006-08-22 15:40:00,2.10838,2.10842,2.10828,2.10842,6127696.0
2006-08-22 15:41:00,2.10835,2.10835,2.1081,2.10823,3690026.0
2006-08-22 15:42:00,2.10824,2.10836,2.10824,2.10836,6646181.0
2006-08-22 15:43:00,2.10843,2.10877,2.10828,2.10872,8740116.0
2006-08-22 15:44:00,2.10876,2.10885,2.10851,2.10868,1711034.0
2006-08-22 15:45:00,2.10866,2.10866,2.10753,2.10753,7198632.0
2006-08-22 15:46:00,2.10763,2.10775,2.10752,2.1076,5021795.0
2006-08-22 15:47:00,2.10759,2.10759,2.10697,2.10697,5215141.0
2006-08-22 15:48:00,2.10703,2.10713,2.10684,2.10684,10334503.0
2006-08-22 15:49:00,2.10683,2.10686,2.1067,2.1067,15731464.0
2006-08-22 15:50:00,2.1067,2.10714,2.10541,2.10714,3627652.0
2006-08-22 15:51:00,2.10727,2.10751,2.10727,2.10751,12854142.0
2006-08-22 15:52:00,2.10751,2.10751,2.10708,2.10708,6259461.0
2006-08-22 15:53:00,2.10697,2.10713,2.10697,2.10713,8736902.0
2006-08-22 15:54:00,2.10713,2.10732,2.10713,2.10713,2167173.0
2006-08-22 15:55:00,2.10711,2.10725,2.10672,2.10725,22225696.0
2006-08-22 15:56:00,2.10721,2.10721,2.10708,2.10708,1425128.0
2006-08-22 15:57:00,2.10698,2.10717,2.10691,2.10691,2797590.0
2006-08-22 15:58:00,2.10675,2.10681,2.10666,2.10681,9404403.0
2006-08-22 15:59:00,2.10701,2.10743,2.10701,2.10743,7275442.0
2006-08-22 16:00:00,2.10761,2.10779,2.10758,2.10758,3749632.0
2006-08-22 16:01:00,2.10759,2.10765,2.10734,2.10734,12175293.0
2006-08-22 16:02:00,2.10743,2.10767,2.10743,2.10767,6448499.0
2006-08-22 16:03:00,2.10765,2.10768,2.10746,2.10761,22297267.0
2006-08-22 16:04:00,2.10747,2.10747,2.10719,2.10741,12186250.0
2006-08-22 16:05:00,2.10756,2.10775,2.10753,2.10775,3325159.0
2006-08-22 16:06:00,2.10771,2.10771,2.10756,2.10756,3153569.0
2006-08-22 16:07:00,2.10749,2.10749,2.1072,2.1072,4769669.0
2006-08-22 16:08:00,2.10712,2.10712,2.10651,2.10651,2015443.0
2006-08-22 16:09:00,2.10652,2.10663,2.10625,2.10634,7600034.0
2006-08-22 16:10:00,2.10618,2.10618,2.10556,2.10556,9285802.0
2006-08-22 16:11:00,2.10595,2.10622,2.10585,2.10622,7336395.0
2006-08-22 16:12:00,2.10482,2.10644,2.10482,2.10644,2656125.0
2006-08-22 16:13:00,2.10643,2.10643,2.10628,2.10628,11848196.0
2006-08-22 16:14:00,2.10623,2.10635,2.10621,2.10621,2981473.0
2006-08-22 16:15:00,2.10611,2.10631,2.10611,2.10615,14974406.0
2006-08-22 16:16:00,2.10628,2.10681,2.10628,2.10681,2099153.0
2006-08-22 16:17:00,2.10698,2.10721,2.10698,2.10699,649366.0
2006-08-22 16:18:00,2.10715,2.10719,2.10696,2.10696,4096398.0
2006-08-22 16:19:00,2.10684,2.10684,2.10647,2.10658,16790745.0
2006-08-22 16:20:00,2.10659,2.10672,2.10659,2.10662,5622963.0
2006-08-22 16:21:00,2.10663,2.10685,2.10663,2.10676,2198890.0
2006-08-22 16:22:00,2.10691,2.10691,2.10667,2.10667,4687646.0
2006-08-22 16:23:00,2.10668,2.10671,2.10646,2.10659,2795786.0
2006-08-22 16:24:00,2.10668,2.10678,2.1066,2.10674,7810303.0
2006-08-22 16:25:00,2.10671,2.10671,2.1065,2.10667,1813808.0
2006-08-22 16:26:00,2.10652,2.10652,2.10597,2.10631,6201330.0
2006-08-22 16:27:00,2.10621,2.10621,2.106,2.10617,3403347.0
2006-08-22 16:28:00,2.10624,2.1064,2.10617,2.10624,3987941.0
2006-08-22 16:29:00,2.10617,2.10617,2.10597,2.10603,3832412.0
2006-08-22 16:30:00,2.10611,2.1063,2.1059,2.106,3833765.0
2006-08-22 16:31:00,2.10596,2.10596,2.10571,2.10575,5718162.0
2006-08-22 16:32:00,2.10572,2.10572,2.10532,2.10532,2227306.0
2006-08-22 16:33:00,2.10527,2.10542,2.10517,2.10542,9883002.0
2006-08-22 16:34:00,2.10541,2.10542,2.10529,2.10532,1789625.0
2006-08-22 16:35:00,2.10532,2.10603,2.10532,2.10603,17451575.0
2006-08-22 16:36:00,2.10605,2.10616,2.10605,2.10607,887901.0
2006-08-22 16:37:00,2.10597,2.10623,2.1058,2.10623,12511924.0
2006-08-22 16:38:00,2.10618,2.10618,2.10587,2.10587,1514944.0
2006-08-22 16:39:00,2.10597,2.1061,2.10595,2.10605,11757024.0
2006-08-22 16:40:00,2.10603,2.10636,2.10598,2.1062,2048066.0
2006-08-22 16:41:00,2.1061,2.1061,2.10589,2.10598,1068977.0
2006-08-22 16:42:00,2.10594,2.10603,2.10583,2.10603,11267701.0
2006-08-22 16:43:00,2.10619,2.10652,2.10619,2.10646,1659261.0
2006-08-22 16:44:00,2.10641,2.10641,2.10617,2.10617,12442904.0
2006-08-22 16:45:00,2.1062,2.10644,2.10592,2.10644,4259931.0
2006-08-22 16:46:00,2.10634,2.10654,2.10634,2.10641,1734352.0
2006-08-22 16:47:00,2.10633,2.10662,2.10633,2.10662,10555598.0
2006-08-22 16:48:00,2.10669,2.10695,2.10669,2.10676,9465986.0
2006-08-22 16:49:00,2.10686,2.10686,2.1068,2.10682,15256625.0
2006-08-22 16:50:00,2.10686,2.10695,2.10682,2.10695,7064154.0
2006-08-22 16:51:00,2.1069,2.10698,2.10682,2.10682,2154083.0
2006-08-22 16:52:00,2.10668,2.10669,2.1065,2.10669,1964850.0
2006-08-22 16:53:00,2.10666,2.10685,2.10666,2.10685,3568642.0
2006-08-22 16:54:00,2.10672,2.10672,2.10647,2.1065,12646399.0
2006-08-22 16:55:00,2.10651,2.10653,2.10638,2.1065,5045754.0
2006-08-22 16:56:00,2.10666,2.1068,2.10658,2.10658,2491604.0
2006-08-22 16:57:00,2.10662,2.10696,2.10662,2.10688,4016157.0
2006-08-22 16:58:00,2.10663,2.1067,2.10637,2.10637,2900991.0
2006-08-22 16:59:00,2.10621,2.10621,2.1058,2.1058,2271352.0
2006-08-22 17:00:00,2.106,2.10627,2.10588,2.10627,11101190.0
2006-08-22 17:01:00,2.10633,2.10635,2.10621,2.10634,3401734.0
2006-08-22 17:02:00,2.10627,2.10643,2.10627,2.10633,9547735.0
2006-08-22 17:03:00,2.10637,2.1064,2.10622,2.10639,5956344.0
2006-08-22 17:04:00,2.10621,2.10645,2.10621,2.10645,3874514.0
2006-08-22 17:05:00,2.10642,2.1066,2.10642,2.10656,6461426.0
2006-08-22 17:06:00,2.1065,2.1065,2.10595,2.10621,15164893.0
2006-08-22 17:07:00,2.10618,2.1063,2.10618,2.1063,2261926.0
2006-08-22 17:08:00,2.10621,2.10621,2.10593,2.10595,2313790.0
2006-08-22 17:09:00,2.10607,2.10631,2.10607,2.10631,8102728.0
2006-08-22 17:10:00,2.10643,2.10643,2.10601,2.10601,2836326.0
2006-08-22 17:11:00,2.10593,2.10638,2.10593,2.10638,14995094.0
2006-08-22 17:12:00,2.10642,2.10667,2.10642,2.1066,2882775.0
2006-08-22 17:13:00,2.10668,2.10673,2.10658,2.10658,2095022.0
2006-08-22 17:14:00,2.10644,2.10665,2.10644,2.10665,8739913.0
2006-08-22 17:15:00,2.10659,2.10678,2.10659,2.10677,628574.0
2006-08-22 17:16:00,2.1067,2.10683,2.10666,2.10666,5460683.0
2006-08-22 17:17:00,2.10674,2.10679,2.10657,2.10663,4392721.0
2006-08-22 17:18:00,2.10664,2.10677,2.10657,2.10673,3129445.0
2006-08-22 17:19:00,2.10671,2.10671,2.10647,2.1065,6949139.0
2006-08-22 17:20:00,2.10644,2.10646,2.1062,2.1062,19635325.0
2006-08-22 17:21:00,2.10618,2.10619,2.10609,2.10609,16527718.0
2006-08-22 17:22:00,2.1061,2.1063,2.10601,2.1063,8440468.0
2006-08-22 17:23:00,2.1063,2.10651,2.1063,2.10644,1553489.0
2006-08-22 17:24:00,2.10641,2.10641,2.1061,2.1061,2569597.0
2006-08-22 17:25:00,2.10596,2.10611,2.10586,2.10611,8065037.0
2006-08-22 17:26:00,2.10608,2.10633,2.10608,2.10633,5795873.0
2006-08-22 17:27:00,2.10639,2.10656,2.10609,2.10654,8353904.0
2006-08-22 17:28:00,2.10671,2.10687,2.10671,2.10685,13320138.0
2006-08-22 17:29:00,2.10686,2.10686,2.10665,2.10669,4984679.0
2006-08-22 17:30:00,2.10656,2.10671,2.10637,2.10637,13421264.0
2006-08-22 17:31:00,2.10642,2.10642,2.10624,2.10625,1832075.0
2006-08-22 17:32:00,2.10622,2.10622,2.10605,2.10605,2338901.0
2006-08-22 17:33:00,2.10602,2.10602,2.10575,2.10578,7552245.0
2006-08-22 17:34:00,2.10561,2.10582,2.10561,2.10582,1338235.0
2006-08-22 17:35:00,2.10568,2.10568,2.10546,2.10546,8495075.0
2006-08-22 17:36:00,2.10544,2.10544,2.10528,2.10541,10780230.0
2006-08-22 17:37:00,2.10536,2.10561,2.10536,2.10547,5163286.0
2006-08-22 17:38:00,2.10542,2.10549,2.10535,2.10548,8920465.0
2006-08-22 17:39:00,2.10543,2.10557,2.10543,2.10551,2329857.0
2006-08-22 17:40:00,2.1056,2.10571,2.10555,2.10571,3056395.0
2006-08-22 17:41:00,2.10561,2.10561,2.10539,2.10539,4791110.0
2006-08-22 17:42:00,2.10558,2.10562,2.1054,2.10562,3757114.0
2006-08-22 17:43:00,2.10563,2.10574,2.10562,2.10567,11181591.0
2006-08-22 17:44:00,2.10578,2.10587,2.10559,2.10587,4398936.0
2006-08-22 17:45:00,2.10579,2.10607,2.10579,2.10607,2350335.0
2006-08-22 17:46:00,2.10593,2.10606,2.10583,2.10595,6729380.0
2006-08-22 17:47:00,2.1059,2.1059,2.1057,2.10575,5503968.0
2006-08-22 17:48:00,2.10576,2.10581,2.10559,2.10559,2538486.0
2006-08-22 17:49:00,2.10551,2.10561,2.10546,2.10546,7495519.0
2006-08-22 17:50:00,2.10533,2.10546,2.10517,2.10517,5608741.0
2006-08-22 17:51:00,2.10514,2.10514,2.10502,2.10502,529545.0
2006-08-22 17:52:00,2.10496,2.105,2.1048,2.1049,2445843.0
2006-08-22 17:53:00,2.1048,2.10485,2.10478,2.10485,2675247.0
2006-08-22 17:54:00,2.10493,2.10531,2.10493,2.10523,6010588.0
2006-08-22 17:55:00,2.10517,2.10524,2.10499,2.10524,3911963.0
2006-08-22 17:56:00,2.10526,2.10564,2.10526,2.10564,8283637.0
2006-08-22 17:57:00,2.10566,2.10584,2.10566,2.10582,2751813.0
2006-08-22 17:58:00,2.10594,2.10594,2.10541,2.10541,7594380.0
2006-08-22 17:59:00,2.10538,2.10538,2.1052,2.1052,2652505.0
2006-08-22 18:00:00,2.1052,2.1052,2.10493,2.10507,7727228.0
2006-08-22 18:01:00,2.10513,2.10532,2.10508,2.10532,22007115.0
2006-08-22 18:02:00,2.10545,2.10571,2.10545,2.10564,13277311.0
2006-08-22 18:03:00,2.1058,2.1058,2.1056,2.1057,868053.0
2006-08-22 18:04:00,2.10565,2.10565,2.10554,2.10554,6798517.0
2006-08-22 18:05:00,2.10582,2.10601,2.10577,2.10601,1688148.0
2006-08-22 18:06:00,2.10616,2.10658,2.10616,2.10658,3130100.0
2006-08-22 18:07:00,2.10649,2.10649,2.10634,2.10634,1423544.0
2006-08-22 18:08:00,2.1061,2.10617,2.1056,2.1056,7484410.0
2006-08-22 18:09:00,2.10547,2.10577,2.1054,2.10577,2991539.0
2006-08-22 18:10:00,2.10593,2.10599,2.10576,2.10576,1020235.0
2006-08-22 18:11:00,2.10576,2.10604,2.10576,2.10604,11489796.0
2006-08-22 18:12:00,2.10607,2.10607,2.10581,2.10584,7407004.0
2006-08-22 18:13:00,2.10593,2.10593,2.1056,2.1056,2116093.0
2006-08-22 18:14:00,2.10567,2.10588,2.10536,2.10588,9860423.0
2006-08-22 18:15:00,2.106,2.1063,2.106,2.1063,6019421.0
2006-08-22 18:16:00,2.10642,2.10661,2.10639,2.10639,12679590.0
2006-08-22 18:17:00,2.10624,2.10624,2.10604,2.10604,1377020.0
2006-08-22 18:18:00,2.10612,2.10624,2.10612,2.1062,7088118.0
2006-08-22 18:19:00,2.10616,2.10621,2.10592,2.10607,2039203.0
2006-08-22 18:20:00,2.1062,2.1063,2.1062,2.1063,973187.0
2006-08-22 18:21:00,2.10626,2.10626,2.10601,2.10615,955708.0
2006-08-22 18:22:00,2.10622,2.10626,2.10601,2.10601,8625109.0
2006-08-22 18:23:00,2.10606,2.10623,2.10606,2.10617,2048887.0
2006-08-22 18:24:00,2.10618,2.10629,2.10618,2.10622,7404069.0
2006-08-22 18:25:00,2.10621,2.10621,2.10599,2.10609,6671638.0
2006-08-22 18:26:00,2.10605,2.10625,2.10605,2.10625,4134871.0
2006-08-22 18:27:00,2.10639,2.10652,2.10638,2.10652,1658882.0
2006-08-22 18:28:00,2.1065,2.1065,2.10591,2.10591,6915280.0
2006-08-22 18:29:00,2.10599,2.10599,2.10452,2.10598,1349769.0
2006-08-22 18:30:00,2.10604,2.10608,2.10604,2.10608,5197787.0
2006-08-22 18:31:00,2.10597,2.10597,2.10562,2.10586,2212414.0
2006-08-22 18:32:00,2.10586,2.10586,2.10573,2.10573,1723074.0
2006-08-22 18:33:00,2.10586,2.10589,2.10579,2.10581,2765566.0
2006-08-22 18:34:00,2.10587,2.10591,2.10583,2.10591,1573489.0
2006-08-22 18:35:00,2.10594,2.10602,2.10593,2.10593,5116719.0
2006-08-22 18:36:00,2.10597,2.10603,2.10595,2.10603,4461834.0
2006-08-22 18:37:00,2.1061,2.1061,2.10605,2.10605,1592880.0
2006-08-22 18:38:00,2.10595,2.10602,2.1059,2.10602,1779243.0
2006-08-22 18:40:00,2.10602,2.1063,2.10602,2.1063,4394926.0
2006-08-22 18:41:00,2.10637,2.10637,2.10621,2.10633,3605035.0
2006-08-22 18:42:00,2.10645,2.10649,2.10633,2.10633,641247.0
2006-08-22 18:43:00,2.10613,2.10613,2.10592,2.10612,11512920.0
2006-08-22 18:44:00,2.10594,2.10608,2.10594,2.10604,5103315.0
2006-08-22 18:45:00,2.10604,2.1061,2.10586,2.10586,523890.0
2006-08-22 18:46:00,2.10591,2.10591,2.10559,2.10578,8518819.0
2006-08-22 18:47:00,2.10581,2.10598,2.10572,2.10598,5155244.0
2006-08-22 18:48:00,2.10594,2.10597,2.10574,2.10597,8781216.0
2006-08-22 18:49:00,2.10595,2.10595,2.10578,2.10578,13198815.0
2006-08-22 18:50:00,2.10578,2.10594,2.10578,2.10585,4091625.0
2006-08-22 18:52:00,2.10587,2.10587,2.10568,2.10575,1437528.0
2006-08-22 18:53:00,2.10569,2.10602,2.10569,2.10602,12180050.0
2006-08-22 18:54:00,2.10611,2.10612,2.10609,2.1061,10099700.0
2006-08-22 18:55:00,2.10618,2.10632,2.10616,2.1063,14683231.0
2006-08-22 18:56:00,2.10625,2.10625,2.10619,2.10621,7906017.0
2006-08-22 18:57:00,2.10616,2.10638,2.10616,2.1062,1477191.0
2006-08-22 18:58:00,2.10636,2.10637,2.10615,2.10633,6756063.0
2006-08-22 18:59:00,2.10651,2.10662,2.10645,2.10654,4712386.0
2006-08-22 19:00:00,2.10661,2.10677,2.10651,2.10677,384097.0
2006-08-22 19:01:00,2.10669,2.1072,2.10669,2.1072,11887823.0
2006-08-22 19:02:00,2.10717,2.10717,2.10696,2.10696,8807142.0
2006-08-22 19:03:00,2.10695,2.10695,2.10657,2.10657,4065512.0
2006-08-22 19:04:00,2.10668,2.10674,2.10658,2.10674,4393465.0
2006-08-22 19:05:00,2.1068,2.10701,2.1068,2.10701,9492359.0
2006-08-22 19:06:00,2.10701,2.10701,2.10671,2.10677,1930719.0
2006-08-22 19:08:00,2.10676,2.10691,2.10666,2.10691,567757.0
2006-08-22 19:09:00,2.10693,2.10721,2.10693,2.10721,8541811.0
2006-08-22 19:10:00,2.10731,2.10741,2.10731,2.10737,3947948.0
2006-08-22 19:11:00,2.10746,2.10756,2.10737,2.10742,2915625.0
2006-08-22 19:12:00,2.10736,2.10756,2.10728,2.10756,9492920.0
2006-08-22 19:13:00,2.10757,2.10764,2.10756,2.10756,5364574.0
2006-08-22 19:14:00,2.10747,2.10747,2.10733,2.10738,5261155.0
2006-08-22 19:16:00,2.10735,2.10735,2.107,2.10716,4734302.0
2006-08-22 19:17:00,2.10709,2.10709,2.10671,2.10671,1348645.0
2006-08-22 19:18:00,2.1067,2.10672,2.10629,2.10629,2611254.0
2006-08-22 19:19:00,2.10606,2.10613,2.10596,2.10613,2648811.0
2006-08-22 19:20:00,2.10614,2.10615,2.10609,2.10615,1421716.0
2006-08-22 19:21:00,2.10611,2.10655,2.10611,2.10642,1118469.0
2006-08-22 19:22:00,2.10654,2.10654,2.10507,2.1064,2202803.0
2006-08-22 19:23:00,2.10636,2.10636,2.10628,2.10632,1551682.0
2006-08-22 19:24:00,2.10632,2.1064,2.1063,2.1064,449464.0
2006-08-22 19:25:00,2.10637,2.10645,2.10626,2.10645,1991623.0
2006-08-22 19:26:00,2.10642,2.10651,2.10642,2.10651,8039053.0
2006-08-22 19:27:00,2.10654,2.10685,2.1065,2.10685,12379736.0
2006-08-22 19:28:00,2.10696,2.10696,2.10672,2.10672,4894046.0
2006-08-22 19:29:00,2.10673,2.10673,2.10629,2.10629,14390140.0
2006-08-22 19:30:00,2.10602,2.10602,2.10591,2.10591,787343.0
2006-08-22 19:31:00,2.10584,2.10603,2.10581,2.10602,9837739.0
2006-08-22 19:32:00,2.10594,2.10594,2.10546,2.10546,19577091.0
2006-08-22 19:33:00,2.10545,2.10545,2.10518,2.10518,2359021.0
2006-08-22 19:34:00,2.1051,2.1051,2.10475,2.10475,8666020.0
2006-08-22 19:35:00,2.10479,2.10498,2.10479,2.10496,4822390.0
2006-08-22 19:36:00,2.10504,2.1051,2.10491,2.10491,1379041.0
2006-08-22 19:37:00,2.10469,2.10472,2.10457,2.10457,1516864.0
2006-08-22 19:38:00,2.10438,2.10438,2.10391,2.10412,2525591.0
2006-08-22 19:39:00,2.10417,2.10426,2.10414,2.10414,8437742.0
2006-08-22 19:40:00,2.10419,2.10448,2.10417,2.10448,2381111.0
2006-08-22 19:41:00,2.10455,2.10475,2.10451,2.10451,3614139.0
2006-08-22 19:42:00,2.10462,2.10492,2.10462,2.10492,2257794.0
2006-08-22 19:43:00,2.10498,2.10508,2.10498,2.10508,3495673.0
2006-08-22 19:44:00,2.10509,2.1052,2.10508,2.1052,8933392.0
2006-08-22 19:45:00,2.1053,2.1053,2.10499,2.10502,12786891.0
2006-08-22 19:46:00,2.10474,2.10474,2.10454,2.10459,9893842.0
2006-08-22 19:47:00,2.10453,2.10462,2.10443,2.10445,1210739.0
2006-08-22 19:48:00,2.10443,2.1045,2.10426,2.1045,9792439.0
2006-08-22 19:49:00,2.10448,2.10448,2.1043,2.1043,2193157.0
2006-08-22 19:50:00,2.10422,2.10427,2.10413,2.10413,1401462.0
2006-08-22 19:51:00,2.1042,2.10426,2.1042,2.10426,1302057.0
2006-08-22 19:52:00,2.10427,2.10437,2.10421,2.10423,17211873.0
2006-08-22 19:53:00,2.10424,2.10424,2.10398,2.10398,4533754.0
2006-08-22 19:54:00,2.10395,2.10395,2.10382,2.10382,402878.0
2006-08-22 19:55:00,2.10383,2.10408,2.10383,2.10408,4276829.0
2006-08-22 19:56:00,2.10399,2.10399,2.10396,2.10396,178501.0
2006-08-22 19:57:00,2.10393,2.10406,2.10393,2.10399,25349272.0
2006-08-22 19:58:00,2.10412,2.10426,2.10412,2.10425,3488645.0
2006-08-22 19:59:00,2.10426,2.10446,2.10414,2.10446,3615133.0
2006-08-22 20:00:00,2.10448,2.10448,2.10438,2.10448,804804.0
2006-08-22 20:01:00,2.10461,2.10486,2.10458,2.10458,3088148.0
2006-08-22 20:02:00,2.10469,2.10493,2.10464,2.10493,5382042.0
2006-08-22 20:04:00,2.10501,2.10519,2.10501,2.10507,988577.0
2006-08-22 20:05:00,2.10496,2.10512,2.10493,2.10493,5008269.0
2006-08-22 20:06:00,2.10466,2.10497,2.10447,2.10497,452111.0
2006-08-22 20:07:00,2.10511,2.10518,2.10499,2.10499,6086180.0
2006-08-22 20:08:00,2.10479,2.10487,2.10478,2.10478,4444291.0
2006-08-22 20:09:00,2.10473,2.10473,2.10454,2.10468,13708210.0
2006-08-22 20:10:00,2.10481,2.10481,2.10461,2.10471,1280724.0
2006-08-22 20:11:00,2.10459,2.10476,2.10459,2.10462,12479097.0
2006-08-22 20:12:00,2.10469,2.10476,2.10469,2.10476,3574461.0
2006-08-22 20:13:00,2.10478,2.10493,2.10477,2.10477,5522855.0
2006-08-22 20:14:00,2.10492,2.10508,2.10492,2.10506,7606405.0
2006-08-22 20:15:00,2.10514,2.10525,2.10504,2.10525,930270.0
2006-08-22 20:16:00,2.10529,2.10546,2.10518,2.10546,8932249.0
2006-08-22 20:17:00,2.10545,2.10545,2.10505,2.10505,8253010.0
2006-08-22 20:18:00,2.10502,2.10516,2.105,2.105,2729649.0
2006-08-22 20:19:00,2.10496,2.10496,2.10477,2.10477,3486126.0
2006-08-22 20:20:00,2.10472,2.10477,2.10455,2.10477,1175366.0
2006-08-22 20:21:00,2.1048,2.10495,2.1048,2.10495,9540368.0
2006-08-22 20:22:00,2.10489,2.10489,2.10474,2.10474,3170615.0
2006-08-22 20:23:00,2.10478,2.10516,2.10478,2.10516,767835.0
2006-08-22 20:24:00,2.10506,2.10539,2.10506,2.10539,1453017.0
2006-08-22 20:25:00,2.1054,2.10572,2.1054,2.10547,1084837.0
2006-08-22 20:26:00,2.1053,2.10536,2.1053,2.10536,166416.0
2006-08-22 20:27:00,2.10543,2.10547,2.10524,2.10542,8816610.0
2006-08-22 20:28:00,2.10542,2.10553,2.1054,2.10542,9594319.0
2006-08-22 20:29:00,2.10544,2.10576,2.10544,2.10576,362606.0
2006-08-22 20:30:00,2.10584,2.10587,2.10562,2.10562,8998483.0
2006-08-22 20:31:00,2.10553,2.10553,2.10528,2.10548,1814846.0
2006-08-22 20:32:00,2.10553,2.10569,2.10553,2.10569,4076830.0
2006-08-22 20:33:00,2.10574,2.10587,2.10572,2.10586,8131853.0
2006-08-22 20:34:00,2.10572,2.10591,2.10555,2.10583,6962290.0
2006-08-22 20:35:00,2.10577,2.10578,2.1057,2.10575,15930125.0
2006-08-22 20:36:00,2.10573,2.10581,2.10553,2.10581,2166828.0
2006-08-22 20:37:00,2.10595,2.10622,2.10595,2.10622,662166.0
2006-08-22 20:38:00,2.10606,2.1063,2.10606,2.10619,3580639.0
2006-08-22 20:39:00,2.10641,2.10643,2.10635,2.10635,10846381.0
2006-08-22 20:40:00,2.10632,2.10632,2.10613,2.10619,19002543.0
2006-08-22 20:41:00,2.10598,2.10627,2.10598,2.10612,5858224.0
2006-08-22 20:42:00,2.10615,2.10625,2.10611,2.10625,1079685.0
2006-08-22 20:43:00,2.10626,2.1064,2.10626,2.1064,420832.0
2006-08-22 20:44:00,2.10637,2.10637,2.10607,2.10607,1518496.0
2006-08-22 20:45:00,2.10606,2.10606,2.10581,2.10588,11710150.0
2006-08-22 20:46:00,2.10594,2.10594,2.10586,2.10586,521561.0
2006-08-22 20:47:00,2.10584,2.10584,2.10572,2.10577,16811148.0
2006-08-22 20:48:00,2.1057,2.10573,2.10569,2.10573,414969.0
2006-08-22 20:49:00,2.10577,2.10582,2.1057,2.10578,8624574.0
2006-08-22 20:50:00,2.10573,2.10584,2.1057,2.1057,2033073.0
2006-08-22 20:51:00,2.10578,2.10578,2.10565,2.10565,1180439.0
2006-08-22 20:54:00,2.10564,2.10576,2.10564,2.10576,2160674.0
2006-08-22 20:55:00,2.10589,2.10604,2.10589,2.10597,4910312.0
2006-08-22 20:56:00,2.10603,2.10611,2.10595,2.10595,4487944.0
2006-08-22 20:57:00,2.10604,2.10604,2.10591,2.10591,762923.0
2006-08-22 20:58:00,2.10592,2.10599,2.10589,2.10589,2330772.0
2006-08-22 20:59:00,2.10592,2.10592,2.10564,2.10564,4203139.0
2006-08-22 21:00:00,2.1057,2.10574,2.1057,2.10574,1678421.0
2006-08-22 21:01:00,2.1056,2.10563,2.10556,2.10558,17049847.0
2006-08-22 21:02:00,2.10547,2.10547,2.10542,2.10542,853375.0
2006-08-22 21:03:00,2.10535,2.10535,2.10514,2.10528,1714990.0
2006-08-22 21:06:00,2.1053,2.10534,2.10522,2.10522,8017913.0
2006-08-22 21:07:00,2.1052,2.10529,2.10517,2.10529,956736.0
2006-08-22 21:08:00,2.1053,2.1053,2.1052,2.1052,1144543.0
2006-08-22 21:09:00,2.1052,2.10531,2.10519,2.10531,6378213.0
2006-08-22 21:10:00,2.10521,2.10525,2.10515,2.10515,3944197.0
2006-08-22 21:11:00,2.10517,2.10517,2.10496,2.10505,7172453.0
2006-08-22 21:12:00,2.10504,2.10543,2.10503,2.10543,1982128.0
2006-08-22 21:13:00,2.10544,2.10555,2.10539,2.10555,4227444.0
2006-08-22 21:14:00,2.1055,2.10552,2.10547,2.10547,1722070.0
2006-08-22 21:16:00,2.1055,2.10565,2.10545,2.10545,1410640.0
2006-08-22 21:17:00,2.10545,2.10545,2.10535,2.10535,312461.0
2006-08-22 21:18:00,2.10532,2.10532,2.10516,2.10516,5386950.0
2006-08-22 21:19:00,2.10504,2.10504,2.10504,2.10504,636882.0
2006-08-22 21:20:00,2.10492,2.10492,2.1048,2.1048,6122056.0
2006-08-22 21:22:00,2.10457,2.10473,2.10455,2.10473,1694733.0
2006-08-22 21:23:00,2.10479,2.10479,2.10465,2.10478,11663752.0
2006-08-22 21:24:00,2.10489,2.1049,2.10489,2.1049,532695.0
2006-08-22 21:25:00,2.10502,2.10508,2.10496,2.10496,14997737.0
2006-08-22 21:26:00,2.10512,2.10514,2.10476,2.10476,9312782.0
2006-08-22 21:27:00,2.10499,2.10508,2.10499,2.10506,603881.0
2006-08-22 21:28:00,2.10505,2.10505,2.10492,2.10492,648165.0
2006-08-22 21:31:00,2.10496,2.10496,2.10471,2.10471,1579836.0
2006-08-22 21:32:00,2.10488,2.10515,2.10488,2.10515,1119820.0
2006-08-22 21:35:00,2.10526,2.10528,2.10519,2.10524,5148107.0
2006-08-22 21:36:00,2.10522,2.10522,2.10504,2.10504,944110.0
2006-08-22 21:38:00,2.10488,2.105,2.10488,2.105,1531217.0
2006-08-22 21:39:00,2.10498,2.10501,2.10484,2.10497,720131.0
2006-08-22 21:40:00,2.10505,2.10534,2.10505,2.10526,18448477.0
2006-08-22 21:41:00,2.10525,2.10534,2.10519,2.1052,2679149.0
2006-08-22 21:42:00,2.10516,2.10516,2.10499,2.10501,918075.0
2006-08-22 21:43:00,2.10505,2.10508,2.10493,2.10508,1137050.0
2006-08-22 21:44:00,2.10513,2.1053,2.10513,2.10526,4202673.0
2006-08-22 21:45:00,2.10536,2.10536,2.10525,2.10525,800609.0
2006-08-22 21:46:00,2.10512,2.10553,2.10512,2.10553,5956589.0
2006-08-22 21:47:00,2.10546,2.10562,2.10544,2.10545,3497543.0
2006-08-22 21:48:00,2.10543,2.10543,2.10534,2.10534,2720781.0
2006-08-22 21:49:00,2.10528,2.10528,2.10498,2.10502,9158901.0
2006-08-22 21:50:00,2.10495,2.10495,2.10461,2.10479,14872034.0
2006-08-22 21:51:00,2.10481,2.10481,2.10468,2.10481,4949158.0
2006-08-22 21:52:00,2.10482,2.10499,2.10482,2.10499,7672005.0
2006-08-22 21:54:00,2.10501,2.10507,2.10494,2.10494,2670275.0
2006-08-22 21:55:00,2.10508,2.10518,2.10508,2.10518,13360230.0
2006-08-22 21:56:00,2.10526,2.10527,2.10526,2.10527,945433.0
2006-08-22 21:57:00,2.10539,2.10539,2.10512,2.10536,1030242.0
2006-08-22 21:58:00,2.10538,2.10552,2.10538,2.10548,1674266.0
2006-08-22 21:59:00,2.10539,2.10539,2.10531,2.10531,1451685.0
2006-08-22 22:00:00,2.10544,2.10564,2.10542,2.10563,5861243.0
2006-08-22 22:01:00,2.10569,2.10569,2.10545,2.10557,4991193.0
2006-08-22 22:02:00,2.10543,2.10563,2.10408,2.10563,2559267.0
2006-08-22 22:03:00,2.1055,2.10555,2.1054,2.1054,227141.0
2006-08-22 22:05:00,2.10546,2.10558,2.10542,2.10558,4567977.0
2006-08-22 22:06:00,2.10558,2.10578,2.10558,2.10575,2521419.0
2006-08-22 22:07:00,2.10565,2.10583,2.10563,2.10583,3726601.0
2006-08-22 22:08:00,2.10583,2.10634,2.10583,2.10634,774343.0
2006-08-22 22:09:00,2.10632,2.10663,2.10625,2.10655,7177900.0
2006-08-22 22:10:00,2.10662,2.10666,2.10633,2.10646,4434366.0
2006-08-22 22:11:00,2.10656,2.10671,2.10656,2.10659,2222380.0
2006-08-22 22:12:00,2.10643,2.10648,2.10643,2.10648,395383.0
2006-08-22 22:14:00,2.10653,2.10655,2.10653,2.10655,1268352.0
2006-08-22 22:15:00,2.10659,2.10675,2.10651,2.10675,6658401.0
2006-08-22 22:16:00,2.10699,2.10699,2.10694,2.10695,921422.0
2006-08-22 22:18:00,2.10706,2.10717,2.10678,2.10717,1271097.0
2006-08-22 22:19:00,2.10715,2.10715,2.10687,2.10705,18224774.0
2006-08-22 22:20:00,2.10699,2.10709,2.10676,2.10709,5385129.0
2006-08-22 22:21:00,2.10701,2.10706,2.10683,2.10683,3020490.0
2006-08-22 22:22:00,2.10684,2.10691,2.10679,2.10683,4589594.0
2006-08-22 22:23:00,2.10678,2.10678,2.10657,2.10657,2946237.0
2006-08-22 22:24:00,2.10662,2.10662,2.10639,2.10639,5330450.0
2006-08-22 22:25:00,2.10647,2.10663,2.10647,2.10656,3014677.0
2006-08-22 22:26:00,2.10645,2.10646,2.10638,2.10641,7705823.0
2006-08-22 22:27:00,2.10638,2.10649,2.10624,2.10649,955121.0
2006-08-22 22:28:00,2.10652,2.10706,2.10652,2.10696,14280400.0
2006-08-22 22:29:00,2.10683,2.10689,2.10668,2.10668,3346118.0
2006-08-22 22:30:00,2.10676,2.10704,2.1067,2.10696,792264.0
2006-08-22 22:31:00,2.1069,2.10709,2.10685,2.10685,1051363.0
2006-08-22 22:32:00,2.10673,2.10681,2.10673,2.10675,652999.0
2006-08-22 22:33:00,2.10671,2.10671,2.10663,2.10663,1134775.0
2006-08-22 22:35:00,2.10661,2.10663,2.10653,2.10653,3073380.0
2006-08-22 22:36:00,2.10651,2.10651,2.10637,2.10637,2754301.0
2006-08-22 22:37:00,2.10649,2.10649,2.10642,2.10643,1221938.0
2006-08-22 22:38:00,2.10629,2.10656,2.10629,2.10656,1861495.0
2006-08-22 22:39:00,2.10651,2.10651,2.10619,2.10626,12959919.0
2006-08-22 22:40:00,2.10613,2.10623,2.10598,2.10598,11645763.0
2006-08-22 22:41:00,2.10618,2.10639,2.10618,2.10629,570994.0
2006-08-22 22:42:00,2.10618,2.1062,2.10609,2.1061,3974758.0
2006-08-22 22:43:00,2.10606,2.10625,2.10606,2.10618,2439142.0
2006-08-22 22:44:00,2.10624,2.10628,2.10595,2.10595,4083883.0
2006-08-22 22:45:00,2.10597,2.10597,2.10569,2.10577,8506779.0
2006-08-22 22:46:00,2.10575,2.10575,2.10531,2.10531,4976542.0
2006-08-22 22:47:00,2.10532,2.10553,2.10532,2.10553,3399276.0
2006-08-22 22:48:00,2.10535,2.10535,2.10507,2.10533,18668848.0
2006-08-22 22:51:00,2.10528,2.1055,2.10528,2.1055,3429474.0
2006-08-22 22:52:00,2.10552,2.10552,2.10524,2.10533,1893272.0
2006-08-22 22:53:00,2.10536,2.10541,2.10524,2.10541,1636717.0
2006-08-22 22:54:00,2.10545,2.10559,2.10545,2.10551,1877643.0
2006-08-22 22:55:00,2.10547,2.10547,2.10532,2.10532,267647.0
2006-08-22 22:56:00,2.10542,2.10542,2.10532,2.10537,2994637.0
2006-08-22 22:57:00,2.10541,2.10559,2.10541,2.10555,2910955.0
2006-08-22 22:58:00,2.10555,2.10555,2.10522,2.10534,7606630.0
2006-08-22 23:21:00,2.10525,2.1054,2.10525,2.10537,3461502.0
2006-08-22 23:22:00,2.10521,2.10521,2.10482,2.10482,4388171.0
2006-08-22 23:23:00,2.10472,2.10472,2.10455,2.10463,16045108.0
2006-08-22 23:24:00,2.10458,2.1046,2.10451,2.10456,3768574.0
2006-08-22 23:26:00,2.10458,2.10468,2.10458,2.10468,92044.0
2006-08-22 23:27:00,2.10474,2.10491,2.10474,2.10489,1431943.0
2006-08-22 23:28:00,2.10518,2.10539,2.10517,2.10539,3351893.0
2006-08-22 23:29:00,2.10529,2.10529,2.10499,2.10499,705961.0
2006-08-22 23:31:00,2.10487,2.10487,2.1047,2.1047,6691060.0
2006-08-22 23:32:00,2.10473,2.1048,2.1046,2.1046,4491269.0
2006-08-22 23:33:00,2.10464,2.10464,2.10448,2.10448,195197.0
2006-08-22 23:36:00,2.10456,2.10456,2.1044,2.10447,1007685.0
2006-08-22 23:37:00,2.10446,2.10453,2.10436,2.10453,1470196.0
2006-08-22 23:38:00,2.10464,2.10482,2.10464,2.10466,777598.0
2006-08-22 23:39:00,2.10459,2.10459,2.10435,2.10445,3301862.0
2006-08-22 23:41:00,2.10452,2.10469,2.10452,2.10469,4324524.0
2006-08-22 23:46:00,2.10474,2.10507,2.10473,2.10507,8161609.0
2006-08-22 23:47:00,2.10505,2.10512,2.10497,2.10512,1539075.0
2006-08-22 23:48:00,2.10508,2.10512,2.10485,2.10512,4860867.0
2006-08-22 23:49:00,2.10521,2.10561,2.10521,2.10561,10237733.0
2006-08-22 23:50:00,2.10562,2.10562,2.10535,2.10535,2787407.0
2006-08-22 23:51:00,2.10541,2.10546,2.1052,2.10546,1142444.0
2006-08-22 23:53:00,2.10536,2.1054,2.10514,2.1054,2532314.0
2006-08-22 23:55:00,2.10534,2.10561,2.10534,2.10552,2514098.0
2006-08-22 23:58:00,2.10552,2.10558,2.10542,2.10542,2800499.0
2006-08-23 00:00:00,2.10551,2.10551,2.10512,2.10523,6615399.0
2006-08-23 00:01:00,2.10526,2.10532,2.10523,2.10523,6076361.0
2006-08-23 00:02:00,2.10508,2.10508,2.1044,2.1044,4078748.0
2006-08-23 00:03:00,2.10432,2.10446,2.10418,2.10446,1615586.0
2006-08-23 00:04:00,2.10454,2.10455,2.10454,2.10455,267229.0
2006-08-23 00:05:00,2.10459,2.10472,2.10459,2.10472,1310521.0
2006-08-23 00:06:00,2.10478,2.10499,2.10471,2.10489,15525265.0
2006-08-23 00:07:00,2.10502,2.10525,2.10502,2.10523,4473784.0
2006-08-23 00:08:00,2.10526,2.10555,2.10521,2.10555,17683821.0
2006-08-23 00:09:00,2.10554,2.10554,2.10545,2.10545,62344.0
2006-08-23 00:10:00,2.10543,2.10543,2.10534,2.10534,1049828.0
2006-08-23 00:11:00,2.10539,2.10539,2.10516,2.10516,5258653.0
2006-08-23 00:12:00,2.10517,2.10527,2.10514,2.10527,3299566.0
2006-08-23 00:13:00,2.10533,2.10537,2.10533,2.10537,2015387.0
2006-08-23 00:14:00,2.1053,2.1053,2.10508,2.10508,2962409.0
2006-08-23 00:15:00,2.10519,2.10533,2.10519,2.10533,4137331.0
2006-08-23 00:16:00,2.10541,2.10552,2.10541,2.10549,1036441.0
2006-08-23 00:17:00,2.10546,2.10552,2.10533,2.10533,5459058.0
2006-08-23 00:19:00,2.10533,2.10533,2.10526,2.10526,2404912.0
2006-08-23 00:20:00,2.10523,2.10536,2.10523,2.10526,4670446.0
2006-08-23 00:23:00,2.10517,2.10532,2.10517,2.10527,2665387.0
2006-08-23 00:24:00,2.10532,2.10543,2.10519,2.10543,3831247.0
2006-08-23 00:25:00,2.10549,2.10551,2.10548,2.10551,3050776.0
2006-08-23 00:26:00,2.10548,2.10548,2.10529,2.10532,2327799.0
2006-08-23 00:29:00,2.10535,2.10543,2.10532,2.10543,513767.0
2006-08-23 00:30:00,2.10549,2.10558,2.10549,2.10558,285663.0
2006-08-23 00:31:00,2.10562,2.10562,2.10538,2.10538,977531.0
2006-08-23 00:32:00,2.10554,2.10565,2.10543,2.10565,3427402.0
2006-08-23 00:34:00,2.10565,2.10565,2.10548,2.10554,7104099.0
2006-08-23 00:35:00,2.10565,2.10573,2.10559,2.10567,9019994.0
2006-08-23 00:36:00,2.1056,2.10564,2.10541,2.10541,1329634.0
2006-08-23 00:38:00,2.10537,2.10537,2.10522,2.10526,720757.0
2006-08-23 00:39:00,2.10517,2.10517,2.10497,2.105,765863.0
2006-08-23 00:40:00,2.10495,2.105,2.10495,2.105,207024.0
2006-08-23 00:44:00,2.10515,2.10529,2.10515,2.10529,763745.0
2006-08-23 00:45:00,2.10532,2.10555,2.10532,2.10555,3309370.0
2006-08-23 00:46:00,2.10542,2.10542,2.10515,2.10515,8744077.0
2006-08-23 00:47:00,2.10513,2.10518,2.10509,2.10511,18195761.0
2006-08-23 00:48:00,2.10513,2.10514,2.105,2.10508,7504330.0
2006-08-23 00:49:00,2.10513,2.10534,2.10505,2.10534,2803330.0
2006-08-23 00:51:00,2.10537,2.10553,2.10537,2.10553,5032659.0
2006-08-23 00:52:00,2.10559,2.10559,2.1054,2.1054,12401463.0
2006-08-23 00:56:00,2.10538,2.10556,2.10538,2.10556,2071926.0
2006-08-23 00:57:00,2.10538,2.1055,2.10532,2.10533,3942844.0
2006-08-23 00:58:00,2.10541,2.10541,2.10528,2.10528,926794.0
2006-08-23 00:59:00,2.10528,2.1053,2.10528,2.1053,2062110.0
2006-08-23 01:02:00,2.10526,2.10526,2.10502,2.10523,2830383.0
2006-08-23 01:03:00,2.10523,2.10532,2.10523,2.10532,1756216.0
2006-08-23 01:04:00,2.10553,2.10578,2.10414,2.10414,5404765.0
2006-08-23 01:05:00,2.10549,2.10549,2.10521,2.10521,5016061.0
2006-08-23 01:06:00,2.10521,2.10521,2.105,2.105,9599896.0
2006-08-23 01:08:00,2.1049,2.10506,2.10489,2.10506,7746888.0
2006-08-23 01:12:00,2.10515,2.10524,2.10512,2.10521,6767500.0
2006-08-23 01:14:00,2.10515,2.10515,2.10503,2.10503,417328.0
2006-08-23 01:15:00,2.105,2.10501,2.10481,2.10501,2904535.0
2006-08-23 01:17:00,2.10505,2.10518,2.10505,2.10518,3205316.0
2006-08-23 01:18:00,2.10514,2.10514,2.10501,2.10509,3758516.0
2006-08-23 01:20:00,2.10512,2.10535,2.10512,2.10534,10525906.0
2006-08-23 01:21:00,2.1053,2.1053,2.10495,2.10495,2491412.0
2006-08-23 01:22:00,2.10495,2.10514,2.10495,2.10514,1718117.0
2006-08-23 01:23:00,2.10501,2.10532,2.1049,2.10532,2896362.0
2006-08-23 01:24:00,2.10541,2.10541,2.10525,2.10531,1933835.0
2006-08-23 01:25:00,2.10535,2.10558,2.10534,2.10554,1909673.0
2006-08-23 01:26:00,2.10563,2.10566,2.10563,2.10566,310538.0
2006-08-23 01:27:00,2.10562,2.10565,2.10545,2.10545,3531696.0
2006-08-23 01:28:00,2.10511,2.10556,2.10511,2.10556,2781707.0
2006-08-23 01:29:00,2.10567,2.10583,2.10558,2.10558,1917292.0
2006-08-23 01:30:00,2.10567,2.10577,2.10567,2.10568,1418728.0
2006-08-23 01:31:00,2.10576,2.10597,2.10576,2.10597,305380.0
2006-08-23 01:38:00,2.10597,2.10609,2.1059,2.10609,6320645.0
2006-08-23 01:41:00,2.10613,2.10632,2.10613,2.10632,1102461.0
2006-08-23 01:42:00,2.10637,2.10637,2.10624,2.10624,148035.0
2006-08-23 01:44:00,2.1062,2.1062,2.10601,2.10601,796535.0
2006-08-23 01:45:00,2.10606,2.10606,2.10581,2.10581,1832128.0
2006-08-23 01:46:00,2.10573,2.10581,2.1057,2.10575,4346093.0
2006-08-23 01:49:00,2.10556,2.1058,2.10552,2.1058,4225496.0
2006-08-23 01:50:00,2.10583,2.10587,2.10577,2.10582,2246608.0
2006-08-23 01:51:00,2.1059,2.1059,2.10567,2.10567,4045940.0
2006-08-23 01:52:00,2.10561,2.10561,2.10524,2.10526,1432405.0
2006-08-23 01:53:00,2.10531,2.10531,2.10518,2.10518,20331469.0
2006-08-23 01:54:00,2.10509,2.10509,2.10472,2.10472,9291597.0
2006-08-23 01:55:00,2.10459,2.10462,2.10438,2.10438,28087440.0
2006-08-23 01:56:00,2.10442,2.10442,2.10415,2.10415,1030000.0
2006-08-23 01:57:00,2.10413,2.10434,2.10413,2.10434,2924246.0
2006-08-23 01:58:00,2.10441,2.10454,2.10441,2.10454,1523030.0
2006-08-23 01:59:00,2.10461,2.10497,2.10461,2.10486,5163696.0
2006-08-23 02:00:00,2.10492,2.10514,2.10492,2.10492,5259417.0
2006-08-23 02:01:00,2.10493,2.10511,2.10491,2.10511,1447335.0
2006-08-23 02:02:00,2.10513,2.1053,2.10513,2.1053,1167573.0
2006-08-23 02:03:00,2.10536,2.10536,2.10524,2.10524,953085.0
2006-08-23 02:04:00,2.10514,2.10519,2.10508,2.10519,28073404.0
2006-08-23 02:05:00,2.10522,2.10529,2.10514,2.10522,9521054.0
2006-08-23 02:06:00,2.1053,2.10548,2.1053,2.10548,18491559.0
2006-08-23 02:07:00,2.10547,2.10559,2.10547,2.10557,1569587.0
2006-08-23 02:08:00,2.10556,2.10556,2.10539,2.10551,4304650.0
2006-08-23 02:09:00,2.10536,2.10543,2.10531,2.1054,2246608.0
2006-08-23 02:10:00,2.10545,2.10559,2.10545,2.10555,5230758.0
2006-08-23 02:11:00,2.10568,2.10576,2.10568,2.10576,8162837.0
2006-08-23 02:12:00,2.10577,2.10597,2.10577,2.10597,3024833.0
2006-08-23 02:13:00,2.106,2.106,2.10597,2.10597,3010393.0
2006-08-23 02:14:00,2.10588,2.10593,2.10573,2.10574,1951147.0
2006-08-23 02:15:00,2.1056,2.10572,2.10553,2.10572,798771.0
2006-08-23 02:16:00,2.10578,2.10592,2.10578,2.10592,2999566.0
2006-08-23 02:17:00,2.10591,2.10593,2.10578,2.10578,161982.0
2006-08-23 02:18:00,2.10581,2.10586,2.10569,2.10586,2494814.0
2006-08-23 02:19:00,2.10583,2.10583,2.10567,2.10567,246233.0
2006-08-23 02:20:00,2.10573,2.10585,2.10573,2.10577,1270637.0
2006-08-23 02:21:00,2.10586,2.10587,2.10574,2.10587,2421009.0
2006-08-23 02:22:00,2.1059,2.10608,2.10583,2.10608,670634.0
2006-08-23 02:23:00,2.10609,2.10609,2.10564,2.10565,8184214.0
2006-08-23 02:24:00,2.10554,2.10554,2.10517,2.10517,3193709.0
2006-08-23 02:25:00,2.10527,2.10561,2.10527,2.10561,3652426.0
2006-08-23 02:26:00,2.10563,2.10566,2.10553,2.10553,3425399.0
2006-08-23 02:29:00,2.10526,2.10531,2.10522,2.10523,1557160.0
2006-08-23 02:30:00,2.10523,2.10552,2.10523,2.10552,584642.0
2006-08-23 02:31:00,2.10552,2.10552,2.10533,2.10536,2817775.0
2006-08-23 02:32:00,2.10552,2.10567,2.10552,2.10567,7489125.0
2006-08-23 02:34:00,2.10554,2.10559,2.10526,2.1053,3019293.0
2006-08-23 02:36:00,2.10532,2.10543,2.10507,2.10543,1696293.0
2006-08-23 02:37:00,2.10555,2.10561,2.10555,2.10561,1868128.0
2006-08-23 02:38:00,2.10561,2.10572,2.10553,2.10567,2543034.0
2006-08-23 02:39:00,2.10568,2.10576,2.10568,2.10574,10193593.0
2006-08-23 02:40:00,2.10588,2.10599,2.10588,2.10599,1729187.0
2006-08-23 02:41:00,2.10586,2.10615,2.10586,2.10615,638801.0
2006-08-23 02:42:00,2.10612,2.10612,2.10595,2.10595,2993944.0
2006-08-23 02:43:00,2.10576,2.1058,2.10576,2.1058,106745.0
2006-08-23 02:44:00,2.10586,2.10595,2.10579,2.10595,2791749.0
2006-08-23 02:45:00,2.10594,2.10594,2.10588,2.10588,431169.0
2006-08-23 02:46:00,2.10582,2.1059,2.10582,2.1059,1380372.0
2006-08-23 02:47:00,2.10589,2.10601,2.10568,2.10574,1620372.0
2006-08-23 02:48:00,2.10597,2.10643,2.1058,2.10643,4284147.0
2006-08-23 02:49:00,2.10641,2.10641,2.10625,2.10625,10509535.0
2006-08-23 02:51:00,2.10624,2.10624,2.10602,2.10603,7177032.0
2006-08-23 02:52:00,2.10601,2.10601,2.10586,2.10586,4885962.0
2006-08-23 02:54:00,2.10579,2.10579,2.10548,2.10572,5560427.0
2006-08-23 02:55:00,2.10418,2.10568,2.10418,2.10568,5408011.0
2006-08-23 02:58:00,2.10558,2.10583,2.10544,2.10544,5569633.0
2006-08-23 02:59:00,2.10582,2.10582,2.1056,2.10576,6139081.0
2006-08-23 03:00:00,2.10574,2.10602,2.10574,2.10602,8406361.0
2006-08-23 03:03:00,2.10609,2.10609,2.10578,2.10579,2290939.0
2006-08-23 03:04:00,2.10593,2.10593,2.10593,2.10593,248519.0
2006-08-23 03:05:00,2.10598,2.1061,2.10466,2.10466,6306015.0
2006-08-23 03:06:00,2.10612,2.10618,2.10612,2.10618,639824.0
2006-08-23 03:07:00,2.10623,2.10639,2.10623,2.10639,1897213.0
2006-08-23 03:08:00,2.10632,2.10632,2.10593,2.10601,5061014.0
2006-08-23 03:09:00,2.10595,2.10613,2.10595,2.10609,9639070.0
2006-08-23 03:12:00,2.10624,2.10637,2.10624,2.10637,17037243.0
2006-08-23 03:15:00,2.1064,2.10658,2.1064,2.10656,3677526.0
2006-08-23 03:16:00,2.10654,2.10657,2.10654,2.10654,1071234.0
2006-08-23 03:18:00,2.10636,2.10647,2.10619,2.1062,4515628.0
2006-08-23 03:19:00,2.10614,2.10619,2.10614,2.10619,191088.0
2006-08-23 03:20:00,2.10618,2.10618,2.10609,2.10618,720337.0
2006-08-23 03:21:00,2.10619,2.10619,2.10608,2.10618,760052.0
2006-08-23 03:22:00,2.10626,2.10626,2.10614,2.10614,570502.0
2006-08-23 03:24:00,2.10633,2.10637,2.10611,2.10614,8529545.0
2006-08-23 03:25:00,2.106,2.10605,2.10595,2.10599,7357187.0
2006-08-23 03:27:00,2.10593,2.10593,2.10574,2.10586,3393131.0
2006-08-23 03:28:00,2.10572,2.10597,2.10572,2.10597,925516.0
2006-08-23 03:29:00,2.10591,2.10591,2.1058,2.1058,272139.0
2006-08-23 03:30:00,2.1057,2.1057,2.10554,2.10554,524735.0
2006-08-23 03:31:00,2.10548,2.10558,2.10543,2.10546,13182059.0
2006-08-23 03:33:00,2.10554,2.10556,2.10544,2.10555,2554092.0
2006-08-23 03:35:00,2.10564,2.10572,2.10564,2.10569,3923448.0
2006-08-23 03:36:00,2.10567,2.10585,2.10567,2.10567,2885554.0
2006-08-23 03:37:00,2.10576,2.10576,2.10558,2.10558,1135839.0
2006-08-23 03:39:00,2.10566,2.10569,2.1056,2.1056,4312508.0
2006-08-23 03:40:00,2.10579,2.10583,2.10579,2.10583,356543.0
2006-08-23 03:45:00,2.10591,2.10619,2.10591,2.10619,1626064.0
2006-08-23 03:46:00,2.10614,2.10614,2.1061,2.1061,339624.0
2006-08-23 03:47:00,2.10604,2.10604,2.10591,2.10594,13755868.0
2006-08-23 03:48:00,2.10593,2.10593,2.10581,2.10581,5523793.0
2006-08-23 03:49:00,2.1057,2.10573,2.10567,2.10567,1110930.0
2006-08-23 03:51:00,2.10564,2.10564,2.10529,2.10531,12800930.0
2006-08-23 03:52:00,2.10517,2.10517,2.10496,2.10498,422980.0
2006-08-23 03:53:00,2.10483,2.10508,2.10483,2.10508,4674786.0
2006-08-23 03:54:00,2.10505,2.10505,2.1049,2.10491,5191080.0
2006-08-23 03:55:00,2.10479,2.10479,2.10466,2.10466,276491.0
2006-08-23 03:56:00,2.10469,2.10471,2.10464,2.10471,1729748.0
2006-08-23 03:57:00,2.1046,2.10475,2.10448,2.10448,4332643.0
2006-08-23 03:58:00,2.10433,2.10433,2.10406,2.1041,6022161.0
2006-08-23 03:59:00,2.10402,2.1041,2.1038,2.1041,6167054.0
2006-08-23 04:00:00,2.10412,2.10414,2.10401,2.10401,711187.0
2006-08-23 04:01:00,2.10405,2.10436,2.10405,2.10436,5550215.0
2006-08-23 04:02:00,2.10428,2.10428,2.10402,2.10419,1836558.0
2006-08-23 04:03:00,2.10416,2.10416,2.10386,2.10386,4726602.0
2006-08-23 04:04:00,2.10367,2.10374,2.1035,2.10356,2381694.0
2006-08-23 04:05:00,2.10359,2.10378,2.10359,2.10371,4072440.0
2006-08-23 04:06:00,2.1038,2.10392,2.10378,2.10391,2614676.0
2006-08-23 04:07:00,2.10413,2.1043,2.10413,2.1043,566033.0
2006-08-23 04:08:00,2.10437,2.10441,2.10428,2.10428,1189921.0
2006-08-23 04:09:00,2.10412,2.10428,2.1041,2.1041,2685881.0
2006-08-23 04:10:00,2.10399,2.10399,2.10371,2.10386,9799685.0
2006-08-23 04:11:00,2.10399,2.10418,2.10399,2.10413,4571492.0
2006-08-23 04:12:00,2.10404,2.10407,2.10389,2.10395,1566172.0
2006-08-23 04:13:00,2.10392,2.10392,2.10371,2.10382,8168144.0
2006-08-23 04:14:00,2.1039,2.10407,2.1039,2.10407,1149938.0
2006-08-23 04:15:00,2.10403,2.10403,2.10371,2.10371,2503079.0
2006-08-23 04:16:00,2.10376,2.10378,2.10362,2.10369,1716444.0
2006-08-23 04:17:00,2.10362,2.10363,2.10345,2.10356,13647940.0
2006-08-23 04:18:00,2.10347,2.10359,2.10347,2.10359,4009385.0
2006-08-23 04:19:00,2.10371,2.10395,2.10371,2.10394,4664799.0
2006-08-23 04:21:00,2.10402,2.1041,2.10393,2.10404,830324.0
2006-08-23 04:22:00,2.10403,2.10432,2.10403,2.10432,1415694.0
2006-08-23 04:24:00,2.10438,2.10455,2.10438,2.10455,1723268.0
2006-08-23 04:25:00,2.1044,2.10472,2.1044,2.10472,5952306.0
2006-08-23 04:26:00,2.10464,2.1048,2.10464,2.1048,195765.0
2006-08-23 04:27:00,2.1048,2.10481,2.1047,2.1047,2870945.0
2006-08-23 04:29:00,2.10475,2.10487,2.10468,2.10487,7689343.0
2006-08-23 04:30:00,2.10486,2.10511,2.10486,2.10507,2183120.0
2006-08-23 04:31:00,2.10507,2.10507,2.10481,2.10487,3375862.0
2006-08-23 04:32:00,2.10492,2.10509,2.10478,2.10509,2380667.0
2006-08-23 04:34:00,2.10509,2.10513,2.10509,2.10513,983412.0
2006-08-23 04:35:00,2.10506,2.10506,2.10487,2.10487,4180339.0
2006-08-23 04:36:00,2.10481,2.10481,2.1045,2.10451,15311679.0
2006-08-23 04:37:00,2.1046,2.10475,2.10452,2.10475,622662.0
2006-08-23 04:38:00,2.10476,2.10476,2.10451,2.10451,3154850.0
2006-08-23 04:39:00,2.10459,2.10459,2.10451,2.10451,155486.0
2006-08-23 04:40:00,2.10438,2.10448,2.10438,2.10448,540964.0
2006-08-23 04:41:00,2.10432,2.10441,2.10432,2.10441,189781.0
2006-08-23 04:42:00,2.10438,2.10438,2.10424,2.10424,5708018.0
2006-08-23 04:43:00,2.10426,2.10426,2.10412,2.10412,1018653.0
2006-08-23 04:44:00,2.10412,2.10412,2.10393,2.10393,238690.0
2006-08-23 04:45:00,2.10391,2.10402,2.10391,2.10392,7075876.0
2006-08-23 04:46:00,2.1039,2.1039,2.10374,2.10374,2977014.0
2006-08-23 04:47:00,2.1039,2.10393,2.1038,2.1038,2992153.0
2006-08-23 04:48:00,2.10383,2.10391,2.10359,2.10385,1884532.0
2006-08-23 04:49:00,2.10381,2.10381,2.10366,2.10366,3472547.0
2006-08-23 04:50:00,2.1037,2.10384,2.1037,2.10384,5518944.0
2006-08-23 04:51:00,2.10376,2.10376,2.10357,2.10361,2467734.0
2006-08-23 04:52:00,2.10356,2.10356,2.1033,2.10342,18355212.0
2006-08-23 04:53:00,2.10348,2.10367,2.10348,2.10367,771750.0
2006-08-23 04:54:00,2.10362,2.10362,2.10356,2.10356,4236211.0
2006-08-23 04:55:00,2.10354,2.10358,2.10213,2.10354,4217312.0
2006-08-23 04:56:00,2.10362,2.10366,2.10362,2.10366,2586204.0
2006-08-23 04:57:00,2.1036,2.1036,2.10333,2.10333,7694254.0
2006-08-23 04:58:00,2.10335,2.10343,2.10328,2.10339,2506068.0
2006-08-23 04:59:00,2.10339,2.10369,2.10339,2.10369,1443409.0
2006-08-23 05:00:00,2.10371,2.10377,2.10364,2.10374,118494.0
2006-08-23 05:01:00,2.1037,2.1037,2.10363,2.10368,342310.0
2006-08-23 05:02:00,2.10374,2.10394,2.10369,2.10394,6005674.0
2006-08-23 05:03:00,2.10374,2.10374,2.1036,2.10374,1931535.0
2006-08-23 05:04:00,2.10374,2.10387,2.10374,2.10387,295971.0
2006-08-23 05:05:00,2.1038,2.10408,2.1038,2.10406,2013533.0
2006-08-23 05:06:00,2.10399,2.10435,2.10399,2.10435,1672994.0
2006-08-23 05:07:00,2.10421,2.10424,2.104,2.10409,1940622.0
2006-08-23 05:08:00,2.1041,2.1041,2.10376,2.10377,1790406.0
2006-08-23 05:09:00,2.10375,2.10381,2.10362,2.10362,3451269.0
2006-08-23 05:10:00,2.10364,2.10395,2.10364,2.10395,606684.0
2006-08-23 05:11:00,2.10405,2.10405,2.10389,2.10401,17152561.0
2006-08-23 05:12:00,2.10406,2.10418,2.10404,2.10415,3399276.0
2006-08-23 05:13:00,2.10403,2.10404,2.1035,2.10379,6013216.0
2006-08-23 05:14:00,2.10376,2.10385,2.10375,2.10385,487467.0
2006-08-23 05:15:00,2.10385,2.10408,2.10385,2.10408,2190677.0
2006-08-23 05:16:00,2.10399,2.10399,2.10381,2.10381,1919838.0
2006-08-23 05:17:00,2.10377,2.10377,2.10363,2.10366,3019132.0
2006-08-23 05:19:00,2.10362,2.10393,2.10362,2.10377,11921141.0
2006-08-23 05:21:00,2.10386,2.10386,2.10372,2.10382,1489153.0
2006-08-23 05:22:00,2.10389,2.10415,2.10389,2.10415,11281933.0
2006-08-23 05:23:00,2.10391,2.10408,2.10391,2.10408,2821162.0
2006-08-23 05:24:00,2.10412,2.10416,2.10412,2.10416,147560.0
2006-08-23 05:25:00,2.10423,2.10423,2.10392,2.10395,14187086.0
2006-08-23 05:26:00,2.10401,2.10427,2.10401,2.10427,1418352.0
2006-08-23 05:28:00,2.10419,2.10419,2.10376,2.10376,3403530.0
2006-08-23 05:29:00,2.10387,2.10422,2.10387,2.10422,1002331.0
2006-08-23 05:31:00,2.10417,2.10417,2.10381,2.10381,11058417.0
2006-08-23 05:32:00,2.10395,2.10395,2.1037,2.10379,896154.0
2006-08-23 05:33:00,2.10376,2.10376,2.10355,2.10364,7531838.0
2006-08-23 05:35:00,2.10359,2.10389,2.10359,2.10389,4930125.0
2006-08-23 05:36:00,2.10384,2.10384,2.1037,2.1037,2867383.0
2006-08-23 05:37:00,2.10364,2.10372,2.10362,2.10372,4226923.0
2006-08-23 05:38:00,2.10365,2.10376,2.10365,2.10371,3285998.0
2006-08-23 05:39:00,2.10381,2.10386,2.10381,2.10385,848956.0
2006-08-23 05:40:00,2.10389,2.10411,2.10389,2.10411,1492151.0
2006-08-23 05:41:00,2.10396,2.10396,2.10338,2.10374,1402513.0
2006-08-23 05:42:00,2.10382,2.10404,2.10382,2.10404,10714334.0
2006-08-23 05:44:00,2.10399,2.10407,2.10399,2.10407,11143922.0
2006-08-23 05:45:00,2.10403,2.10403,2.10397,2.10397,1405375.0
2006-08-23 05:46:00,2.10386,2.10386,2.10377,2.10381,12555952.0
2006-08-23 05:48:00,2.10381,2.10397,2.10376,2.10397,2344281.0
2006-08-23 05:49:00,2.10396,2.10401,2.10395,2.10395,2030482.0
2006-08-23 05:50:00,2.1038,2.10384,2.10363,2.10384,4057227.0
2006-08-23 05:51:00,2.10393,2.10398,2.10383,2.10383,809053.0
2006-08-23 05:52:00,2.10389,2.10389,2.10376,2.10381,374416.0
2006-08-23 05:54:00,2.10386,2.10389,2.10378,2.10379,4684144.0
2006-08-23 05:55:00,2.10363,2.10363,2.10349,2.10363,6850127.0
2006-08-23 05:56:00,2.10367,2.10385,2.10367,2.10385,7561454.0
2006-08-23 05:57:00,2.10388,2.10388,2.10237,2.10358,2785142.0
2006-08-23 05:58:00,2.10354,2.10367,2.10343,2.10367,4996688.0
2006-08-23 05:59:00,2.10362,2.10365,2.10351,2.10363,6056254.0
2006-08-23 06:00:00,2.10363,2.10378,2.10361,2.10361,1479348.0
2006-08-23 06:01:00,2.10363,2.10369,2.10353,2.10369,1794689.0
2006-08-23 06:02:00,2.10373,2.10373,2.10351,2.10363,860493.0
2006-08-23 06:03:00,2.10364,2.10378,2.10364,2.10378,945433.0
2006-08-23 06:04:00,2.10385,2.1039,2.10373,2.1039,5716707.0
2006-08-23 06:05:00,2.10398,2.104,2.10384,2.10384,2641482.0
2006-08-23 06:07:00,2.10382,2.10387,2.10382,2.10387,4622964.0
2006-08-23 06:09:00,2.10388,2.10391,2.1037,2.10378,13963039.0
2006-08-23 06:10:00,2.10383,2.10389,2.10379,2.10385,8697913.0
2006-08-23 06:12:00,2.10387,2.10387,2.10366,2.10369,3389093.0
2006-08-23 06:15:00,2.1037,2.10389,2.1037,2.10389,4016698.0
2006-08-23 06:16:00,2.10395,2.10411,2.10395,2.10405,24292567.0
2006-08-23 06:17:00,2.10399,2.10399,2.10372,2.10378,863341.0
2006-08-23 06:18:00,2.10366,2.10366,2.10351,2.10351,2623913.0
2006-08-23 06:19:00,2.10364,2.10364,2.10363,2.10363,291520.0
2006-08-23 06:20:00,2.10357,2.10358,2.10357,2.10358,692417.0
2006-08-23 06:21:00,2.10376,2.10394,2.10368,2.10382,7904264.0
2006-08-23 06:22:00,2.10396,2.10396,2.10382,2.10382,229646.0
2006-08-23 06:24:00,2.10382,2.10384,2.10382,2.10384,1506247.0
2006-08-23 06:25:00,2.10391,2.10421,2.10391,2.10421,29496591.0
2006-08-23 06:27:00,2.10419,2.10455,2.10419,2.10455,8131252.0
2006-08-23 06:28:00,2.10452,2.10463,2.10452,2.10452,1824857.0
2006-08-23 06:36:00,2.1044,2.10441,2.10426,2.10433,12328246.0
2006-08-23 06:37:00,2.10427,2.10427,2.10394,2.10394,1862547.0
2006-08-23 06:38:00,2.10407,2.10407,2.10372,2.10373,5459682.0
2006-08-23 06:39:00,2.10372,2.10386,2.10372,2.10386,6442235.0
2006-08-23 06:40:00,2.10384,2.10412,2.10384,2.10411,2594608.0
2006-08-23 06:41:00,2.10403,2.10403,2.10366,2.10366,5337843.0
2006-08-23 06:43:00,2.10364,2.10367,2.1035,2.10357,1481299.0
2006-08-23 06:44:00,2.10361,2.10361,2.10343,2.10349,8049509.0
2006-08-23 06:45:00,2.10341,2.10341,2.10323,2.10323,1748662.0
2006-08-23 06:46:00,2.10329,2.10331,2.1032,2.10325,4490115.0
2006-08-23 06:47:00,2.10333,2.1034,2.10317,2.10317,2014563.0
2006-08-23 06:48:00,2.10321,2.10323,2.10311,2.10323,7928866.0
2006-08-23 06:49:00,2.1032,2.1033,2.1032,2.1032,4083866.0
2006-08-23 06:50:00,2.10331,2.10338,2.10324,2.10338,6012079.0
2006-08-23 06:51:00,2.10335,2.10351,2.10335,2.10351,1112053.0
2006-08-23 06:52:00,2.1036,2.1036,2.10346,2.10346,902070.0
2006-08-23 06:53:00,2.10344,2.10344,2.10327,2.10337,1177124.0
2006-08-23 06:54:00,2.10337,2.10337,2.10334,2.10334,869831.0
2006-08-23 06:55:00,2.10337,2.10346,2.10329,2.10337,627443.0
2006-08-23 06:56:00,2.10346,2.1035,2.10336,2.10338,1883156.0
2006-08-23 06:57:00,2.1034,2.1034,2.10333,2.10333,873555.0
2006-08-23 06:58:00,2.10339,2.10341,2.10339,2.10341,10112469.0
2006-08-23 06:59:00,2.10345,2.10345,2.10336,2.10336,1685160.0
2006-08-23 07:00:00,2.10327,2.10332,2.10323,2.10323,4371893.0
2006-08-23 07:01:00,2.10306,2.10312,2.10303,2.10303,2392744.0
2006-08-23 07:03:00,2.10292,2.10305,2.1029,2.10303,3370290.0
2006-08-23 07:04:00,2.10301,2.10313,2.10301,2.10313,5144380.0
2006-08-23 07:05:00,2.10321,2.10332,2.10321,2.10332,1143649.0
2006-08-23 07:06:00,2.10322,2.10322,2.10282,2.10282,6908562.0
2006-08-23 07:07:00,2.10289,2.10302,2.10289,2.10302,1683302.0
2006-08-23 07:09:00,2.10305,2.10324,2.10305,2.10324,4495245.0
2006-08-23 07:10:00,2.10322,2.10341,2.10322,2.10341,4407271.0
2006-08-23 07:11:00,2.10333,2.10349,2.10333,2.10349,811499.0
2006-08-23 07:12:00,2.10354,2.10369,2.10347,2.10369,16319536.0
2006-08-23 07:13:00,2.1037,2.10399,2.10337,2.10399,8295563.0
2006-08-23 07:14:00,2.10391,2.10394,2.10377,2.10385,11976018.0
2006-08-23 07:15:00,2.10381,2.10381,2.10367,2.10367,1665931.0
2006-08-23 07:17:00,2.10363,2.10363,2.10352,2.10352,1013313.0
2006-08-23 07:18:00,2.1034,2.10351,2.10306,2.10306,5625877.0
2006-08-23 07:19:00,2.10323,2.10329,2.10312,2.10329,19262587.0
2006-08-23 07:20:00,2.10333,2.10342,2.10333,2.10342,42273.0
2006-08-23 07:21:00,2.10338,2.1035,2.10314,2.10314,1213972.0
2006-08-23 07:22:00,2.10328,2.10328,2.10307,2.10312,640642.0
2006-08-23 07:23:00,2.10304,2.10304,2.10278,2.10299,2148565.0
2006-08-23 07:24:00,2.10301,2.10301,2.10293,2.10297,12925253.0
2006-08-23 07:25:00,2.103,2.103,2.10269,2.1029,7312562.0
2006-08-23 07:26:00,2.10306,2.10311,2.10297,2.1031,8199085.0
2006-08-23 07:27:00,2.10315,2.10332,2.10306,2.10332,4540973.0
2006-08-23 07:28:00,2.10342,2.10359,2.10336,2.10359,1744709.0
2006-08-23 07:29:00,2.10359,2.10376,2.10359,2.10365,8416878.0
2006-08-23 07:31:00,2.10357,2.10357,2.10337,2.10339,515009.0
2006-08-23 07:32:00,2.10339,2.10349,2.10339,2.10349,4379076.0
2006-08-23 07:33:00,2.10353,2.10354,2.10353,2.10354,168335.0
2006-08-23 07:34:00,2.10361,2.10375,2.1036,2.1036,1687646.0
2006-08-23 07:35:00,2.10351,2.10351,2.10331,2.10331,1514506.0
2006-08-23 07:36:00,2.10341,2.10341,2.10307,2.10307,829195.0
2006-08-23 07:37:00,2.10309,2.10309,2.103,2.10304,3180474.0
2006-08-23 07:38:00,2.10309,2.10315,2.10309,2.10309,8872199.0
2006-08-23 07:39:00,2.10308,2.10308,2.10285,2.10285,1245618.0
2006-08-23 07:40:00,2.10275,2.10285,2.10263,2.10285,3848671.0
2006-08-23 07:41:00,2.10287,2.10299,2.10278,2.10299,2560888.0
2006-08-23 07:42:00,2.10307,2.10307,2.1029,2.10291,8343116.0
2006-08-23 07:44:00,2.10289,2.10299,2.10274,2.10299,1029743.0
2006-08-23 07:45:00,2.10289,2.10294,2.10289,2.10289,7147533.0
2006-08-23 07:46:00,2.10277,2.10295,2.10277,2.10288,6125616.0
2006-08-23 07:47:00,2.1029,2.10305,2.1029,2.10305,3554909.0
2006-08-23 07:48:00,2.10302,2.10302,2.10285,2.10289,14396528.0
2006-08-23 07:49:00,2.10304,2.10323,2.10304,2.10323,2875886.0
2006-08-23 07:50:00,2.10323,2.10349,2.10323,2.10345,10328645.0
2006-08-23 07:51:00,2.10343,2.10343,2.103,2.103,4605959.0
2006-08-23 07:52:00,2.10311,2.10345,2.10182,2.10345,341430.0
2006-08-23 07:53:00,2.1034,2.1034,2.10319,2.1032,444774.0
2006-08-23 07:54:00,2.10325,2.10325,2.10304,2.10312,5452662.0
2006-08-23 07:55:00,2.10287,2.10304,2.10287,2.10301,503262.0
2006-08-23 07:56:00,2.10311,2.10319,2.10309,2.10319,1513023.0
2006-08-23 07:57:00,2.10327,2.10327,2.10279,2.10279,5726186.0
2006-08-23 07:58:00,2.10261,2.10283,2.10261,2.10263,3141875.0
2006-08-23 07:59:00,2.10265,2.10265,2.10246,2.10246,781896.0
2006-08-23 08:00:00,2.10244,2.10257,2.10236,2.10257,3406966.0
2006-08-23 08:01:00,2.10267,2.10287,2.10267,2.10278,3332676.0
2006-08-23 08:02:00,2.10271,2.10299,2.10267,2.10299,23504192.0
2006-08-23 08:03:00,2.10316,2.10318,2.10316,2.10318,194234.0
2006-08-23 08:04:00,2.10328,2.10336,2.10324,2.10334,4475543.0
2006-08-23 08:05:00,2.10345,2.1036,2.10335,2.1036,2236408.0
2006-08-23 08:06:00,2.10375,2.10375,2.10346,2.10346,4383399.0
2006-08-23 08:07:00,2.10341,2.10344,2.10323,2.10344,17314025.0
2006-08-23 08:08:00,2.10348,2.10348,2.10344,2.10344,1243015.0
2006-08-23 08:11:00,2.10339,2.1036,2.10329,2.1036,8981417.0
2006-08-23 08:12:00,2.10372,2.10404,2.10372,2.10393,1306648.0
2006-08-23 08:13:00,2.10385,2.10419,2.10385,2.10419,2275234.0
2006-08-23 08:14:00,2.10424,2.10458,2.10411,2.10458,1918035.0
2006-08-23 08:15:00,2.1045,2.1045,2.1044,2.1044,8747079.0
2006-08-23 08:16:00,2.10436,2.10436,2.10431,2.10431,3214116.0
2006-08-23 08:17:00,2.10434,2.10434,2.10422,2.10423,2099687.0
2006-08-23 08:18:00,2.10426,2.10426,2.10391,2.10414,1577215.0
2006-08-23 08:19:00,2.10414,2.10414,2.104,2.10402,2299923.0
2006-08-23 08:20:00,2.104,2.104,2.10389,2.10389,8063592.0
2006-08-23 08:21:00,2.10381,2.1041,2.10381,2.1041,1983940.0
2006-08-23 08:24:00,2.10412,2.10426,2.10412,2.10415,4420156.0
2006-08-23 08:25:00,2.10403,2.10403,2.10381,2.104,8157791.0
2006-08-23 08:26:00,2.10401,2.10415,2.10397,2.10406,4874156.0
2006-08-23 08:27:00,2.10391,2.10398,2.10371,2.10371,21073296.0
2006-08-23 08:28:00,2.10371,2.10374,2.10362,2.10365,9088821.0
2006-08-23 08:29:00,2.10371,2.10371,2.10369,2.10369,724194.0
2006-08-23 08:30:00,2.10378,2.10385,2.10371,2.10385,15874398.0
2006-08-23 08:31:00,2.10386,2.10401,2.10386,2.10401,5038655.0
2006-08-23 08:32:00,2.10389,2.10389,2.10383,2.10383,148275.0
2006-08-23 08:33:00,2.10376,2.10379,2.1037,2.1037,8362692.0
2006-08-23 08:34:00,2.10377,2.10377,2.10367,2.1037,2172837.0
2006-08-23 08:35:00,2.10372,2.10372,2.10367,2.10367,461273.0
2006-08-23 08:36:00,2.10366,2.10378,2.10366,2.10378,1585128.0
2006-08-23 08:37:00,2.10379,2.10385,2.10237,2.10376,1813293.0
2006-08-23 08:38:00,2.10357,2.10372,2.10347,2.10347,1192270.0
2006-08-23 08:39:00,2.10362,2.10366,2.1036,2.10366,1374700.0
2006-08-23 08:40:00,2.10373,2.10383,2.10363,2.10363,2762920.0
2006-08-23 08:41:00,2.10376,2.10388,2.10375,2.10375,2456726.0
2006-08-23 08:42:00,2.1037,2.10399,2.1037,2.10399,1390642.0
2006-08-23 08:43:00,2.10403,2.1043,2.10393,2.1043,4141704.0
2006-08-23 08:44:00,2.10424,2.10424,2.10379,2.10398,598928.0
2006-08-23 08:45:00,2.10392,2.10392,2.10374,2.10376,5104447.0
2006-08-23 08:46:00,2.1037,2.1037,2.10344,2.10344,5202769.0
2006-08-23 08:47:00,2.10347,2.10347,2.10317,2.10318,9974697.0
2006-08-23 08:48:00,2.10325,2.10325,2.1032,2.1032,329846.0
2006-08-23 08:49:00,2.10311,2.1033,2.10308,2.1033,3888454.0
2006-08-23 08:50:00,2.10328,2.10335,2.10328,2.10329,9059084.0
2006-08-23 08:51:00,2.10326,2.10326,2.10297,2.10321,564821.0
2006-08-23 08:52:00,2.10326,2.1034,2.10326,2.1034,487901.0
2006-08-23 08:53:00,2.10363,2.10401,2.10363,2.10401,2036626.0
2006-08-23 08:54:00,2.10401,2.10412,2.10401,2.10412,887079.0
2006-08-23 08:55:00,2.10412,2.10429,2.10412,2.10429,4451784.0
2006-08-23 08:56:00,2.10415,2.10452,2.10415,2.10452,4389454.0
2006-08-23 08:57:00,2.10451,2.10467,2.10451,2.10467,9476158.0
2006-08-23 08:58:00,2.10471,2.10488,2.10464,2.1048,12023691.0
2006-08-23 08:59:00,2.10495,2.10519,2.10488,2.10519,351962.0
2006-08-23 09:00:00,2.10513,2.10513,2.10483,2.10488,14532228.0
2006-08-23 09:01:00,2.10469,2.10501,2.10456,2.10501,6563743.0
2006-08-23 09:02:00,2.10495,2.1052,2.10495,2.10509,1605469.0
2006-08-23 09:03:00,2.10512,2.10512,2.10498,2.10505,8381233.0
2006-08-23 09:04:00,2.10507,2.10533,2.10504,2.10533,5582304.0
2006-08-23 09:05:00,2.10525,2.10525,2.10497,2.10513,9764769.0
2006-08-23 09:06:00,2.10516,2.10516,2.10477,2.10477,12421017.0
2006-08-23 09:07:00,2.10483,2.10487,2.10473,2.10483,1429665.0
2006-08-23 09:08:00,2.10481,2.10481,2.1046,2.1046,1246010.0
2006-08-23 09:09:00,2.10456,2.10489,2.10456,2.10485,4110122.0
2006-08-23 09:10:00,2.10486,2.10486,2.10477,2.10478,12825590.0
2006-08-23 09:11:00,2.10483,2.105,2.10475,2.105,9007927.0
2006-08-23 09:12:00,2.105,2.10507,2.10475,2.10507,5339454.0
2006-08-23 09:13:00,2.10516,2.10516,2.10485,2.10501,8119530.0
2006-08-23 09:14:00,2.10488,2.10505,2.10488,2.10491,551115.0
2006-08-23 09:15:00,2.10491,2.10517,2.10491,2.10505,5468034.0
2006-08-23 09:16:00,2.10518,2.10518,2.10503,2.10503,11523290.0
2006-08-23 09:17:00,2.10506,2.10506,2.10501,2.10501,632706.0
2006-08-23 09:19:00,2.10501,2.10521,2.10486,2.10521,4445155.0
2006-08-23 09:20:00,2.10537,2.10546,2.10529,2.10546,1795200.0
2006-08-23 09:21:00,2.10543,2.10562,2.10543,2.10559,1618376.0
2006-08-23 09:22:00,2.1057,2.10591,2.1057,2.10589,1628378.0
2006-08-23 09:23:00,2.10595,2.1063,2.10595,2.1063,4058057.0
2006-08-23 09:24:00,2.10629,2.10629,2.10619,2.10619,1592159.0
2006-08-23 09:25:00,2.10619,2.10619,2.10606,2.10614,1569565.0
2006-08-23 09:26:00,2.10618,2.10651,2.10618,2.10642,2969897.0
2006-08-23 09:27:00,2.10635,2.10651,2.10635,2.10651,1765263.0
2006-08-23 09:28:00,2.10661,2.10688,2.10661,2.10687,2050619.0
2006-08-23 09:29:00,2.10693,2.10695,2.10693,2.10695,5644860.0
2006-08-23 09:30:00,2.10699,2.10714,2.10558,2.10713,1305639.0
2006-08-23 09:31:00,2.10703,2.10748,2.10703,2.10748,6421471.0
2006-08-23 09:32:00,2.1075,2.10763,2.10748,2.10763,4227762.0
2006-08-23 09:33:00,2.10755,2.10796,2.10755,2.10796,4447055.0
2006-08-23 09:34:00,2.10794,2.10812,2.10777,2.10812,6120208.0
2006-08-23 09:35:00,2.10809,2.1081,2.10799,2.10801,7500069.0
2006-08-23 09:36:00,2.10804,2.10827,2.10804,2.10826,2184314.0
2006-08-23 09:37:00,2.10824,2.10824,2.10778,2.10778,8651928.0
2006-08-23 09:38:00,2.10772,2.10772,2.10755,2.10755,895781.0
2006-08-23 09:39:00,2.10742,2.10742,2.10719,2.10719,971148.0
2006-08-23 09:40:00,2.10717,2.10754,2.10717,2.10754,2118871.0
2006-08-23 09:41:00,2.10758,2.10777,2.10758,2.10777,7869567.0
2006-08-23 09:42:00,2.1079,2.10815,2.10788,2.10788,1137429.0
2006-08-23 09:43:00,2.10791,2.10812,2.10791,2.10812,8960503.0
2006-08-23 09:44:00,2.1081,2.10841,2.1081,2.10813,6225484.0
2006-08-23 09:45:00,2.10809,2.10809,2.10756,2.10791,10759523.0
2006-08-23 09:46:00,2.10771,2.10785,2.10768,2.10777,2293370.0
2006-08-23 09:47:00,2.10759,2.10785,2.10759,2.10765,6817308.0
2006-08-23 09:48:00,2.10767,2.1079,2.10767,2.1079,11671879.0
2006-08-23 09:49:00,2.10788,2.10788,2.10752,2.10777,1023818.0
2006-08-23 09:50:00,2.10768,2.10793,2.10768,2.10787,3054774.0
2006-08-23 09:51:00,2.10786,2.10786,2.10762,2.10762,7911640.0
2006-08-23 09:52:00,2.10763,2.10766,2.10763,2.10765,1487353.0
2006-08-23 09:53:00,2.10773,2.10776,2.10769,2.10776,3322470.0
2006-08-23 09:54:00,2.10765,2.10765,2.10748,2.10754,8299054.0
2006-08-23 09:55:00,2.10717,2.1073,2.10695,2.10706,6477862.0
2006-08-23 09:56:00,2.10709,2.10709,2.1069,2.10709,958751.0
2006-08-23 09:57:00,2.10696,2.1071,2.10691,2.10693,13074653.0
2006-08-23 09:58:00,2.107,2.10726,2.107,2.10726,22392261.0
2006-08-23 09:59:00,2.10737,2.10741,2.10722,2.10741,7833768.0
2006-08-23 10:00:00,2.10749,2.10777,2.10749,2.1077,2349478.0
2006-08-23 10:01:00,2.10768,2.10774,2.10768,2.10774,1551777.0
2006-08-23 10:02:00,2.10769,2.10783,2.10769,2.10774,3667983.0
2006-08-23 10:03:00,2.10779,2.10788,2.10779,2.1078,8224420.0
2006-08-23 10:04:00,2.10794,2.10797,2.1077,2.10783,3602176.0
2006-08-23 10:05:00,2.10786,2.10791,2.10778,2.10791,6580456.0
2006-08-23 10:06:00,2.10798,2.10798,2.10789,2.10791,2751463.0
2006-08-23 10:07:00,2.10789,2.10789,2.10777,2.10785,1238253.0
2006-08-23 10:08:00,2.10793,2.10804,2.10793,2.10804,524717.0
2006-08-23 10:09:00,2.10791,2.10795,2.10767,2.10767,6111071.0
2006-08-23 10:10:00,2.10773,2.10784,2.10773,2.10782,8302523.0
2006-08-23 10:11:00,2.10787,2.10797,2.10785,2.10797,2521340.0
2006-08-23 10:12:00,2.10793,2.10793,2.10781,2.10781,1323060.0
2006-08-23 10:13:00,2.10785,2.10785,2.10765,2.10767,6896977.0
2006-08-23 10:14:00,2.10771,2.10771,2.10755,2.10755,494471.0
2006-08-23 10:15:00,2.10747,2.10747,2.10701,2.10701,2148408.0
2006-08-23 10:16:00,2.10683,2.10698,2.10669,2.10669,11622066.0
2006-08-23 10:17:00,2.10675,2.107,2.10672,2.107,4157939.0
2006-08-23 10:18:00,2.1069,2.10699,2.10681,2.10681,4519915.0
2006-08-23 10:19:00,2.10684,2.10699,2.10684,2.10697,3079182.0
2006-08-23 10:20:00,2.10694,2.10704,2.10684,2.10684,2411111.0
2006-08-23 10:21:00,2.10692,2.10696,2.10683,2.10691,8681718.0
2006-08-23 10:22:00,2.10693,2.10706,2.10683,2.10706,4953267.0
2006-08-23 10:23:00,2.10721,2.10721,2.10709,2.1072,11182812.0
2006-08-23 10:24:00,2.10715,2.10718,2.10705,2.10705,8904692.0
2006-08-23 10:25:00,2.10697,2.10697,2.10657,2.10657,1247074.0
2006-08-23 10:26:00,2.10676,2.10683,2.10671,2.10678,7446503.0
2006-08-23 10:27:00,2.10667,2.10667,2.10644,2.10644,2276302.0
2006-08-23 10:28:00,2.10638,2.10638,2.10612,2.10616,1847594.0
2006-08-23 10:29:00,2.10597,2.10607,2.10589,2.10604,11544657.0
2006-08-23 10:30:00,2.10599,2.10599,2.10581,2.10592,4725264.0
2006-08-23 10:31:00,2.10585,2.10585,2.10565,2.10565,14249770.0
2006-08-23 10:32:00,2.10548,2.10563,2.10508,2.10531,14573742.0
2006-08-23 10:33:00,2.10528,2.10528,2.10506,2.10506,6169105.0
2006-08-23 10:34:00,2.10507,2.10512,2.10477,2.10483,7781779.0
2006-08-23 10:35:00,2.10483,2.10483,2.10465,2.10465,2601335.0
2006-08-23 10:36:00,2.10457,2.10459,2.10435,2.10436,1544070.0
2006-08-23 10:37:00,2.10442,2.10442,2.10427,2.10427,8266863.0
2006-08-23 10:38:00,2.10422,2.10423,2.10406,2.10406,16777313.0
2006-08-23 10:39:00,2.10403,2.10404,2.10375,2.10375,19847694.0
2006-08-23 10:40:00,2.1037,2.1037,2.10344,2.10353,6527843.0
2006-08-23 10:41:00,2.1035,2.1035,2.10317,2.10326,2979003.0
2006-08-23 10:42:00,2.10323,2.10323,2.10274,2.10285,4089676.0
2006-08-23 10:43:00,2.10267,2.10267,2.10246,2.10249,5844680.0
2006-08-23 10:44:00,2.10259,2.10276,2.10257,2.10258,584123.0
2006-08-23 10:45:00,2.10275,2.1029,2.10275,2.1029,8226573.0
2006-08-23 10:46:00,2.10314,2.10347,2.10314,2.10347,2194429.0
2006-08-23 10:47:00,2.10342,2.10368,2.10325,2.10325,3086484.0
2006-08-23 10:48:00,2.10321,2.10328,2.10307,2.10307,16354123.0
2006-08-23 10:49:00,2.10314,2.10314,2.10284,2.10293,2952661.0
2006-08-23 10:50:00,2.10287,2.10321,2.10287,2.10321,8457080.0
2006-08-23 10:51:00,2.10328,2.10344,2.10326,2.1034,2460170.0
2006-08-23 10:52:00,2.10337,2.10339,2.10296,2.10296,2135704.0
2006-08-23 10:53:00,2.10281,2.10281,2.10217,2.10238,14175111.0
2006-08-23 10:54:00,2.10239,2.10243,2.1023,2.10238,7080237.0
2006-08-23 10:55:00,2.10243,2.10243,2.10219,2.10219,3869099.0
2006-08-23 10:56:00,2.10242,2.10265,2.10237,2.10265,6192914.0
2006-08-23 10:57:00,2.10268,2.10277,2.1026,2.1026,8908963.0
2006-08-23 10:58:00,2.10275,2.10286,2.10265,2.10286,3205252.0
2006-08-23 10:59:00,2.10284,2.10284,2.10254,2.10269,10902760.0
2006-08-23 11:00:00,2.10251,2.10265,2.10251,2.10265,578931.0
2006-08-23 11:01:00,2.10272,2.10284,2.1027,2.10273,2910887.0
2006-08-23 11:02:00,2.10295,2.1033,2.10295,2.1033,3734224.0
2006-08-23 11:03:00,2.10333,2.10344,2.10333,2.10343,2526728.0
2006-08-23 11:04:00,2.10332,2.10344,2.10332,2.10342,4736018.0
2006-08-23 11:05:00,2.10339,2.10358,2.10339,2.10343,13944646.0
2006-08-23 11:06:00,2.1035,2.1035,2.10324,2.10324,3633149.0
2006-08-23 11:07:00,2.10325,2.10325,2.10307,2.10312,1802450.0
2006-08-23 11:08:00,2.10312,2.10312,2.10282,2.10282,2050532.0
2006-08-23 11:09:00,2.10268,2.10268,2.1024,2.10263,7677626.0
2006-08-23 11:10:00,2.10261,2.10262,2.10256,2.10257,16320737.0
2006-08-23 11:11:00,2.10244,2.10278,2.10244,2.10278,10377095.0
2006-08-23 11:12:00,2.10281,2.10299,2.10281,2.10295,11663644.0
2006-08-23 11:13:00,2.10307,2.10313,2.10291,2.1031,1695858.0
2006-08-23 11:14:00,2.10327,2.10327,2.10304,2.10324,4467210.0
2006-08-23 11:15:00,2.10319,2.10351,2.10319,2.10348,12440012.0
2006-08-23 11:16:00,2.10344,2.10344,2.10323,2.10334,1517524.0
2006-08-23 11:17:00,2.10338,2.10348,2.10329,2.10338,12264832.0
2006-08-23 11:19:00,2.10328,2.10342,2.1031,2.10318,2097998.0
2006-08-23 11:20:00,2.10316,2.10316,2.10286,2.10288,12816988.0
2006-08-23 11:21:00,2.10281,2.10285,2.10268,2.1028,1434470.0
2006-08-23 11:22:00,2.10279,2.10279,2.10269,2.1027,12476989.0
2006-08-23 11:23:00,2.10276,2.10276,2.10259,2.10259,882957.0
2006-08-23 11:24:00,2.10267,2.10271,2.10254,2.10266,17578138.0
2006-08-23 11:25:00,2.10269,2.10269,2.10238,2.10244,1790700.0
2006-08-23 11:26:00,2.10247,2.1025,2.10238,2.1025,9186654.0
2006-08-23 11:27:00,2.1025,2.10276,2.1025,2.10276,8094523.0
2006-08-23 11:28:00,2.10258,2.10258,2.10241,2.10242,5891975.0
2006-08-23 11:29:00,2.1023,2.1025,2.1023,2.10249,4084557.0
2006-08-23 11:30:00,2.10253,2.10286,2.10253,2.10286,3678644.0
2006-08-23 11:31:00,2.10293,2.103,2.10284,2.10297,1232613.0
2006-08-23 11:32:00,2.10317,2.10317,2.10291,2.10291,3574194.0
2006-08-23 11:33:00,2.10281,2.10304,2.10236,2.10304,6550470.0
2006-08-23 11:34:00,2.10322,2.10332,2.1032,2.1033,1988170.0
2006-08-23 11:35:00,2.10327,2.10354,2.10324,2.10354,7844032.0
2006-08-23 11:36:00,2.10362,2.10403,2.10359,2.10403,2755826.0
2006-08-23 11:37:00,2.10398,2.10398,2.10377,2.10386,4539654.0
2006-08-23 11:38:00,2.10367,2.10387,2.10367,2.10378,2141708.0
2006-08-23 11:39:00,2.10379,2.104,2.10379,2.104,6014507.0
2006-08-23 11:40:00,2.10403,2.10403,2.10384,2.10384,15706966.0
2006-08-23 11:41:00,2.1038,2.10381,2.10368,2.10368,3760923.0
2006-08-23 11:42:00,2.10349,2.10358,2.10349,2.10353,674455.0
2006-08-23 11:43:00,2.10352,2.10364,2.10352,2.10356,2244843.0
2006-08-23 11:44:00,2.10346,2.10352,2.10334,2.10334,1244713.0
2006-08-23 11:45:00,2.10343,2.10355,2.10343,2.1035,2761548.0
2006-08-23 11:46:00,2.10348,2.10368,2.10348,2.10366,2587796.0
2006-08-23 11:47:00,2.10376,2.10413,2.1037,2.10413,5290601.0
2006-08-23 11:48:00,2.10406,2.10406,2.10381,2.10386,7494528.0
2006-08-23 11:49:00,2.10341,2.10394,2.10341,2.10394,9618605.0
2006-08-23 11:50:00,2.10409,2.1043,2.10406,2.10417,8157170.0
2006-08-23 11:51:00,2.10412,2.10432,2.10412,2.1043,2097017.0
2006-08-23 11:52:00,2.10427,2.10432,2.10425,2.10426,4761099.0
2006-08-23 11:53:00,2.10419,2.10422,2.10415,2.10419,3315358.0
2006-08-23 11:54:00,2.10414,2.10414,2.10377,2.10377,3397528.0
2006-08-23 11:55:00,2.10364,2.1037,2.10353,2.10369,13508757.0
2006-08-23 11:56:00,2.1038,2.1038,2.10369,2.10369,13676753.0
2006-08-23 11:57:00,2.10361,2.10364,2.10348,2.10364,6654798.0
2006-08-23 11:58:00,2.10361,2.10374,2.1036,2.10369,11929545.0
2006-08-23 11:59:00,2.10374,2.10408,2.10374,2.10408,3885629.0
2006-08-23 12:00:00,2.10412,2.10427,2.10412,2.10423,7025339.0
2006-08-23 12:01:00,2.10412,2.1042,2.1041,2.10412,9333468.0
2006-08-23 12:02:00,2.10416,2.10421,2.10389,2.10389,2576525.0
2006-08-23 12:03:00,2.1039,2.10416,2.1039,2.10416,1266296.0
2006-08-23 12:04:00,2.10414,2.10414,2.10358,2.10389,20303002.0
2006-08-23 12:06:00,2.10398,2.10415,2.10394,2.10394,8157707.0
2006-08-23 12:07:00,2.10406,2.10414,2.10403,2.10414,6688171.0
2006-08-23 12:08:00,2.1041,2.1043,2.10388,2.1043,19994410.0
2006-08-23 12:09:00,2.10426,2.10427,2.10272,2.10427,3510403.0
2006-08-23 12:10:00,2.10439,2.10448,2.10429,2.10448,4893734.0
2006-08-23 12:11:00,2.10461,2.10461,2.1043,2.10443,3565902.0
2006-08-23 12:12:00,2.10441,2.10474,2.10441,2.10452,4985795.0
2006-08-23 12:13:00,2.10452,2.1046,2.1045,2.10456,1238590.0
2006-08-23 12:14:00,2.10447,2.10469,2.10447,2.10469,7968376.0
2006-08-23 12:15:00,2.10467,2.10475,2.10464,2.10464,1681937.0
2006-08-23 12:16:00,2.10453,2.10467,2.10447,2.10457,9006716.0
2006-08-23 12:17:00,2.1045,2.1045,2.10435,2.10435,7373993.0
2006-08-23 12:18:00,2.10428,2.10428,2.10405,2.10423,3426845.0
2006-08-23 12:19:00,2.10427,2.10433,2.10427,2.10433,1828772.0
2006-08-23 12:20:00,2.10425,2.10448,2.10425,2.10437,14072257.0
2006-08-23 12:21:00,2.1044,2.1044,2.10401,2.10407,5228860.0
2006-08-23 12:22:00,2.10391,2.10391,2.10376,2.10389,2979483.0
2006-08-23 12:23:00,2.10393,2.10417,2.10393,2.10406,1982130.0
2006-08-23 12:24:00,2.10422,2.10434,2.1042,2.1042,14379426.0
2006-08-23 12:25:00,2.10419,2.10454,2.10419,2.10454,3250167.0
2006-08-23 12:26:00,2.10456,2.1047,2.10446,2.1047,4163688.0
2006-08-23 12:27:00,2.10471,2.10497,2.10471,2.10497,3007604.0
2006-08-23 12:29:00,2.10474,2.10474,2.10427,2.10436,6434257.0
2006-08-23 12:30:00,2.10418,2.10421,2.10403,2.10403,7115048.0
2006-08-23 12:31:00,2.1039,2.10397,2.1038,2.1038,3160938.0
2006-08-23 12:32:00,2.10362,2.10362,2.10349,2.10353,2974460.0
2006-08-23 12:33:00,2.10354,2.1036,2.10345,2.1036,17373905.0
2006-08-23 12:34:00,2.1036,2.10364,2.10354,2.10354,6544642.0
2006-08-23 12:35:00,2.1036,2.10374,2.10325,2.10353,7212094.0
2006-08-23 12:36:00,2.10369,2.10369,2.10337,2.10337,12474029.0
2006-08-23 12:37:00,2.10328,2.10337,2.10316,2.10337,5202561.0
2006-08-23 12:38:00,2.10338,2.10365,2.10338,2.10361,2082499.0
2006-08-23 12:39:00,2.10362,2.10367,2.10352,2.10352,5099856.0
2006-08-23 12:40:00,2.10345,2.10345,2.10317,2.10317,2706808.0
2006-08-23 12:41:00,2.10294,2.10294,2.10272,2.10272,5592961.0
2006-08-23 12:42:00,2.10271,2.10271,2.10254,2.10254,4368206.0
2006-08-23 12:43:00,2.10255,2.10255,2.10235,2.10244,1600411.0
2006-08-23 12:44:00,2.10237,2.10237,2.10216,2.10216,1490670.0
2006-08-23 12:45:00,2.10201,2.10215,2.10194,2.10203,5363444.0
2006-08-23 12:46:00,2.10203,2.10203,2.1017,2.10176,6084355.0
2006-08-23 12:47:00,2.1017,2.1017,2.10153,2.10153,1188943.0
2006-08-23 12:48:00,2.10144,2.10149,2.10123,2.10131,3183609.0
2006-08-23 12:49:00,2.10117,2.10122,2.10098,2.10098,1429506.0
2006-08-23 12:50:00,2.10098,2.10112,2.10098,2.10107,7734867.0
2006-08-23 12:51:00,2.10122,2.10134,2.10118,2.10133,5234693.0
2006-08-23 12:52:00,2.10139,2.10142,2.10122,2.10127,8647778.0
2006-08-23 12:53:00,2.10113,2.10132,2.10113,2.10119,4094520.0
2006-08-23 12:54:00,2.10118,2.10122,2.10105,2.10121,2688966.0
2006-08-23 12:55:00,2.1012,2.10123,2.10108,2.10108,1962081.0
2006-08-23 12:56:00,2.10113,2.10123,2.10113,2.10114,14630359.0
2006-08-23 12:57:00,2.10128,2.10137,2.1012,2.1012,6507329.0
2006-08-23 12:58:00,2.10123,2.10142,2.1011,2.10141,5736929.0
2006-08-23 12:59:00,2.10161,2.1018,2.10159,2.1018,10552918.0
2006-08-23 13:00:00,2.10178,2.10219,2.10178,2.10216,9379032.0
2006-08-23 13:01:00,2.10226,2.10243,2.10226,2.1024,14102776.0
2006-08-23 13:03:00,2.10245,2.10262,2.10245,2.10262,665195.0
2006-08-23 13:04:00,2.10282,2.10293,2.10276,2.10292,4992065.0
2006-08-23 13:05:00,2.10295,2.10295,2.10269,2.10269,3038875.0
2006-08-23 13:07:00,2.10244,2.10244,2.10238,2.10244,1527764.0
2006-08-23 13:08:00,2.10247,2.10253,2.10214,2.10253,12827608.0
2006-08-23 13:10:00,2.10257,2.10279,2.10252,2.10279,12934741.0
2006-08-23 13:11:00,2.10271,2.10281,2.10263,2.10265,6096300.0
2006-08-23 13:12:00,2.10265,2.10265,2.10249,2.10253,5314426.0
2006-08-23 13:13:00,2.10271,2.10283,2.10261,2.10262,1877997.0
2006-08-23 13:14:00,2.10284,2.10302,2.10284,2.10302,2048157.0
2006-08-23 13:15:00,2.103,2.10333,2.103,2.10333,2000415.0
2006-08-23 13:16:00,2.10332,2.1034,2.10311,2.1034,3908560.0
2006-08-23 13:17:00,2.10346,2.10353,2.10323,2.10323,3758814.0
2006-08-23 13:18:00,2.10325,2.10326,2.10311,2.10326,9569964.0
2006-08-23 13:19:00,2.10321,2.10321,2.103,2.10302,4953832.0
2006-08-23 13:20:00,2.10296,2.10296,2.10282,2.10284,2730296.0
2006-08-23 13:22:00,2.10295,2.10316,2.10295,2.10316,1649766.0
2006-08-23 13:23:00,2.10317,2.10349,2.10317,2.10349,2373737.0
2006-08-23 13:25:00,2.10352,2.10388,2.10352,2.10375,1089201.0
2006-08-23 13:26:00,2.10381,2.10383,2.10338,2.10368,13220250.0
2006-08-23 13:27:00,2.10366,2.10366,2.10343,2.10347,5287591.0
2006-08-23 13:28:00,2.10328,2.10339,2.10319,2.10339,1987816.0
2006-08-23 13:29:00,2.10349,2.10377,2.10349,2.10377,5279423.0
2006-08-23 13:30:00,2.10382,2.10398,2.10382,2.10397,3406468.0
2006-08-23 13:31:00,2.1039,2.1039,2.10363,2.10368,6304233.0
2006-08-23 13:32:00,2.10363,2.1038,2.10363,2.1038,6743310.0
2006-08-23 13:33:00,2.10385,2.10385,2.10325,2.10325,6374498.0
2006-08-23 13:34:00,2.10318,2.10318,2.10278,2.10278,821959.0
2006-08-23 13:35:00,2.10271,2.10276,2.10236,2.10236,1010274.0
2006-08-23 13:36:00,2.10235,2.10241,2.10228,2.10241,10056306.0
2006-08-23 13:37:00,2.10246,2.10255,2.10244,2.10248,1765758.0
2006-08-23 13:38:00,2.10254,2.10258,2.10238,2.10255,13099677.0
2006-08-23 13:39:00,2.10257,2.10288,2.10257,2.10283,11674599.0
2006-08-23 13:40:00,2.10288,2.10294,2.10288,2.10294,54420.0
2006-08-23 13:41:00,2.10289,2.1032,2.10289,2.1032,1217910.0
2006-08-23 13:42:00,2.10323,2.10342,2.10323,2.10342,5524969.0
2006-08-23 13:43:00,2.1036,2.1036,2.10336,2.10345,4819039.0
2006-08-23 13:44:00,2.10342,2.10342,2.10309,2.10309,4451522.0
2006-08-23 13:46:00,2.10318,2.10318,2.10297,2.10297,1674897.0
2006-08-23 13:47:00,2.10283,2.10313,2.10283,2.10313,10250001.0
2006-08-23 13:48:00,2.10318,2.10323,2.10308,2.10308,3325266.0
2006-08-23 13:50:00,2.10331,2.10336,2.10327,2.10336,6888477.0
2006-08-23 13:51:00,2.10327,2.10352,2.10327,2.10352,2526079.0
2006-08-23 13:52:00,2.10344,2.10344,2.10313,2.10324,11610256.0
2006-08-23 13:53:00,2.10313,2.10316,2.10293,2.10316,2022832.0
2006-08-23 13:54:00,2.10313,2.10332,2.10313,2.10323,392562.0
2006-08-23 13:55:00,2.10323,2.10323,2.10309,2.10317,1604326.0
2006-08-23 13:56:00,2.10326,2.10337,2.10326,2.10334,4296949.0
2006-08-23 13:57:00,2.10335,2.10357,2.10335,2.1035,4332453.0
2006-08-23 13:58:00,2.10353,2.10353,2.1034,2.1034,2137099.0
2006-08-23 13:59:00,2.10337,2.10368,2.10337,2.10368,12261852.0
2006-08-23 14:01:00,2.10375,2.10388,2.10365,2.10365,16207427.0
2006-08-23 14:02:00,2.10373,2.10382,2.1037,2.10382,667927.0
2006-08-23 14:03:00,2.10384,2.10389,2.10362,2.1037,5166128.0
2006-08-23 14:04:00,2.10363,2.10363,2.10332,2.10332,25122231.0
2006-08-23 14:05:00,2.10332,2.10332,2.10296,2.10296,9280324.0
2006-08-23 14:06:00,2.1029,2.10309,2.1029,2.10309,307449.0
2006-08-23 14:07:00,2.10309,2.10327,2.10309,2.10326,4134640.0
2006-08-23 14:08:00,2.10326,2.10329,2.10308,2.10308,11383911.0
2006-08-23 14:09:00,2.10266,2.10307,2.10266,2.10286,3935918.0
2006-08-23 14:10:00,2.1029,2.1029,2.10264,2.10264,9575725.0
2006-08-23 14:11:00,2.10267,2.10267,2.10223,2.10227,5553642.0
2006-08-23 14:12:00,2.10226,2.10226,2.10186,2.10186,2055457.0
2006-08-23 14:13:00,2.10196,2.10207,2.10189,2.10204,8099480.0
2006-08-23 14:14:00,2.10216,2.10241,2.10216,2.10217,2356149.0
2006-08-23 14:15:00,2.1022,2.10235,2.10216,2.10235,3491593.0
2006-08-23 14:16:00,2.10221,2.10239,2.1022,2.10223,912896.0
2006-08-23 14:17:00,2.1023,2.1023,2.10229,2.10229,101222.0
2006-08-23 14:18:00,2.10218,2.10218,2.10196,2.10196,1745775.0
2006-08-23 14:19:00,2.10207,2.10207,2.10176,2.10176,3076502.0
2006-08-23 14:20:00,2.10188,2.10202,2.10188,2.10197,8701140.0
2006-08-23 14:21:00,2.10197,2.10204,2.10197,2.10203,20154587.0
2006-08-23 14:22:00,2.10197,2.10197,2.10171,2.1018,422842.0
2006-08-23 14:23:00,2.10186,2.10206,2.10186,2.10206,1767817.0
2006-08-23 14:24:00,2.10193,2.10208,2.10189,2.10195,1101613.0
2006-08-23 14:25:00,2.10197,2.10214,2.10197,2.10206,13525119.0
2006-08-23 14:26:00,2.10205,2.10205,2.10162,2.10203,12894384.0
2006-08-23 14:27:00,2.10198,2.1022,2.1019,2.1022,3374948.0
2006-08-23 14:28:00,2.10228,2.10238,2.10217,2.10221,4906179.0
2006-08-23 14:29:00,2.10223,2.10239,2.10223,2.1023,4234797.0
2006-08-23 14:30:00,2.10228,2.10228,2.102,2.102,2649419.0
2006-08-23 14:31:00,2.10188,2.10188,2.10109,2.10109,12872226.0
2006-08-23 14:32:00,2.10087,2.10146,2.10087,2.10146,8950723.0
2006-08-23 14:33:00,2.10139,2.10139,2.1013,2.10138,5334313.0
2006-08-23 14:34:00,2.10137,2.10137,2.10106,2.10109,2097430.0
2006-08-23 14:35:00,2.10103,2.10103,2.10092,2.10095,7416016.0
2006-08-23 14:36:00,2.10086,2.101,2.1006,2.101,2416694.0
2006-08-23 14:37:00,2.10118,2.10139,2.10118,2.10139,9949779.0
2006-08-23 14:38:00,2.10127,2.10127,2.101,2.10108,3612292.0
2006-08-23 14:39:00,2.10095,2.10102,2.10068,2.10068,762978.0
2006-08-23 14:40:00,2.10062,2.10062,2.1003,2.10036,3791972.0
2006-08-23 14:41:00,2.10039,2.10108,2.10039,2.10108,7202408.0
2006-08-23 14:42:00,2.10113,2.10113,2.10093,2.10093,2683900.0
2006-08-23 14:43:00,2.10102,2.10121,2.10102,2.10116,2182730.0
2006-08-23 14:44:00,2.10121,2.10136,2.10121,2.10129,9015187.0
2006-08-23 14:45:00,2.10128,2.10137,2.10128,2.10137,8322449.0
2006-08-23 14:46:00,2.10134,2.10134,2.10077,2.10077,1661971.0
2006-08-23 14:47:00,2.10081,2.10089,2.10075,2.10075,2835986.0
2006-08-23 14:48:00,2.10046,2.10046,2.10028,2.10028,3632319.0
2006-08-23 14:49:00,2.1004,2.10056,2.10033,2.10056,2168279.0
2006-08-23 14:50:00,2.10071,2.10106,2.10071,2.10106,14504562.0
2006-08-23 14:51:00,2.10102,2.10102,2.10068,2.10084,4223125.0
2006-08-23 14:52:00,2.10073,2.10073,2.1003,2.1003,11191782.0
2006-08-23 14:53:00,2.10029,2.10046,2.1002,2.1002,11508983.0
2006-08-23 14:54:00,2.1002,2.10022,2.09999,2.09999,13934929.0
2006-08-23 14:55:00,2.09992,2.09992,2.09971,2.09988,3928591.0
2006-08-23 14:56:00,2.09991,2.10024,2.09991,2.10015,1445724.0
2006-08-23 14:57:00,2.1001,2.1001,2.09974,2.0999,2592393.0
2006-08-23 14:58:00,2.09974,2.09988,2.0996,2.09984,5803423.0
2006-08-23 14:59:00,2.09987,2.09987,2.09966,2.09985,11622939.0
2006-08-23 15:00:00,2.09986,2.10003,2.09985,2.09985,4738837.0
2006-08-23 15:01:00,2.09981,2.09991,2.09966,2.09966,3686917.0
2006-08-23 15:02:00,2.10002,2.10032,2.10002,2.10032,3785836.0
2006-08-23 15:03:00,2.10047,2.10059,2.10046,2.10048,3433991.0
2006-08-23 15:04:00,2.10063,2.10076,2.10052,2.10071,7757251.0
2006-08-23 15:05:00,2.10069,2.10091,2.10058,2.10058,21217067.0
2006-08-23 15:06:00,2.10064,2.10066,2.10047,2.10056,8790961.0
2006-08-23 15:07:00,2.10057,2.10057,2.10042,2.10042,2664259.0
2006-08-23 15:08:00,2.10033,2.10036,2.10014,2.10014,10747590.0
2006-08-23 15:09:00,2.10006,2.10011,2.09998,2.10001,2102704.0
2006-08-23 15:10:00,2.09997,2.1,2.09976,2.1,1513009.0
2006-08-23 15:11:00,2.10007,2.10029,2.10002,2.10029,2303429.0
2006-08-23 15:12:00,2.10037,2.10041,2.10031,2.10031,2278437.0
2006-08-23 15:13:00,2.10044,2.10044,2.10031,2.10036,17256632.0
2006-08-23 15:14:00,2.10042,2.10072,2.10042,2.10065,4613051.0
2006-08-23 15:15:00,2.10049,2.10049,2.10027,2.10027,7483897.0
2006-08-23 15:16:00,2.10031,2.10035,2.10011,2.10027,9659743.0
2006-08-23 15:17:00,2.10028,2.10033,2.10006,2.1002,2259769.0
2006-08-23 15:18:00,2.1002,2.1004,2.10012,2.1004,4547278.0
2006-08-23 15:19:00,2.10046,2.10086,2.10046,2.10086,4282282.0
2006-08-23 15:20:00,2.10076,2.10081,2.10059,2.10081,818676.0
2006-08-23 15:21:00,2.1008,2.10098,2.1008,2.10092,2912638.0
2006-08-23 15:22:00,2.10103,2.10103,2.10093,2.10097,5083792.0
2006-08-23 15:23:00,2.10095,2.10106,2.10083,2.10098,2445676.0
2006-08-23 15:24:00,2.10115,2.10131,2.10107,2.10121,5017683.0
2006-08-23 15:25:00,2.10145,2.10154,2.10126,2.10154,17727574.0
2006-08-23 15:26:00,2.1015,2.1015,2.10129,2.10129,9476259.0
2006-08-23 15:27:00,2.10126,2.1014,2.10095,2.1014,13671032.0
2006-08-23 15:28:00,2.10132,2.10155,2.10121,2.10155,1771390.0
2006-08-23 15:29:00,2.10155,2.10159,2.10148,2.10148,6365527.0
2006-08-23 15:30:00,2.10132,2.10132,2.10078,2.10078,4967784.0
2006-08-23 15:31:00,2.10077,2.10077,2.10059,2.10068,7093954.0
2006-08-23 15:32:00,2.10067,2.10082,2.10065,2.10065,4014103.0
2006-08-23 15:33:00,2.10068,2.10071,2.10061,2.10067,6391480.0
2006-08-23 15:34:00,2.10069,2.10085,2.10065,2.10084,2399084.0
2006-08-23 15:35:00,2.10067,2.10097,2.10067,2.10089,7406844.0
2006-08-23 15:36:00,2.10088,2.10106,2.10088,2.10092,942388.0
2006-08-23 15:37:00,2.10099,2.10111,2.10095,2.10095,6390355.0
2006-08-23 15:38:00,2.10083,2.10109,2.10083,2.10109,16523134.0
2006-08-23 15:39:00,2.10125,2.10166,2.10125,2.10166,1692156.0
2006-08-23 15:40:00,2.10162,2.10198,2.10152,2.10198,13794602.0
2006-08-23 15:41:00,2.10179,2.10198,2.10179,2.10198,5200948.0
2006-08-23 15:42:00,2.10199,2.10217,2.10199,2.10208,1451312.0
2006-08-23 15:43:00,2.102,2.102,2.10181,2.10181,14252384.0
2006-08-23 15:44:00,2.10177,2.10188,2.1017,2.10178,1196630.0
2006-08-23 15:45:00,2.10184,2.10184,2.10173,2.10175,11667921.0
2006-08-23 15:46:00,2.1016,2.10168,2.10138,2.10168,4116443.0
2006-08-23 15:47:00,2.10183,2.10183,2.10168,2.10171,1078728.0
2006-08-23 15:48:00,2.10168,2.10168,2.10122,2.10122,18585089.0
2006-08-23 15:49:00,2.10132,2.10132,2.10087,2.10087,4510689.0
2006-08-23 15:50:00,2.10087,2.10095,2.10044,2.10044,20712316.0
2006-08-23 15:51:00,2.10058,2.10071,2.10044,2.10071,1900618.0
2006-08-23 15:52:00,2.10077,2.10077,2.10019,2.10019,1738000.0
2006-08-23 15:53:00,2.10012,2.10012,2.09954,2.09954,1493524.0
2006-08-23 15:54:00,2.09955,2.09955,2.09876,2.09878,7784171.0
2006-08-23 15:55:00,2.09877,2.09877,2.09827,2.09827,17896686.0
2006-08-23 15:56:00,2.09825,2.09849,2.09815,2.09849,3198380.0
2006-08-23 15:57:00,2.09847,2.09847,2.09797,2.09797,3212912.0
2006-08-23 15:58:00,2.09789,2.09817,2.09789,2.09816,5418105.0
2006-08-23 15:59:00,2.0981,2.09825,2.09776,2.09776,4931471.0
2006-08-23 16:00:00,2.09771,2.09824,2.09771,2.09824,4084538.0
2006-08-23 16:01:00,2.09833,2.09875,2.09833,2.09864,2657590.0
2006-08-23 16:02:00,2.0985,2.09857,2.09829,2.09829,6306832.0
2006-08-23 16:03:00,2.09834,2.09864,2.09834,2.09864,2838725.0
2006-08-23 16:04:00,2.09863,2.09866,2.0985,2.09861,2125586.0
2006-08-23 16:05:00,2.09889,2.09894,2.09864,2.09864,994039.0
2006-08-23 16:06:00,2.09871,2.09895,2.09871,2.09886,14712873.0
2006-08-23 16:07:00,2.09894,2.09919,2.09891,2.09898,1126039.0
2006-08-23 16:08:00,2.09897,2.09897,2.09881,2.09882,3671761.0
2006-08-23 16:09:00,2.09884,2.09923,2.09879,2.09914,1597445.0
2006-08-23 16:10:00,2.09917,2.09927,2.09913,2.09919,3934994.0
2006-08-23 16:11:00,2.09916,2.09935,2.09916,2.09934,7879775.0
2006-08-23 16:12:00,2.09933,2.09933,2.09914,2.09916,1747346.0
2006-08-23 16:13:00,2.09916,2.09916,2.09886,2.09886,4646585.0
2006-08-23 16:14:00,2.09868,2.09875,2.09847,2.09875,17271551.0
2006-08-23 16:15:00,2.09886,2.09913,2.09851,2.09901,12748982.0
2006-08-23 16:16:00,2.09907,2.09933,2.09899,2.09933,3551757.0
2006-08-23 16:17:00,2.09943,2.09968,2.09943,2.09957,11560621.0
2006-08-23 16:18:00,2.09944,2.09944,2.09876,2.09876,11267463.0
2006-08-23 16:19:00,2.09878,2.09878,2.09857,2.09857,1870519.0
2006-08-23 16:20:00,2.09866,2.09915,2.09866,2.09915,878739.0
2006-08-23 16:21:00,2.09921,2.09973,2.09921,2.09962,10757645.0
2006-08-23 16:22:00,2.09937,2.09937,2.09892,2.09892,18269178.0
2006-08-23 16:23:00,2.09881,2.09899,2.09873,2.09899,1663851.0
2006-08-23 16:24:00,2.09893,2.09923,2.09893,2.09923,12316854.0
2006-08-23 16:25:00,2.09924,2.09924,2.09892,2.09917,8486392.0
2006-08-23 16:26:00,2.09917,2.09965,2.09917,2.09952,3803918.0
2006-08-23 16:27:00,2.09936,2.09951,2.09929,2.09933,1660241.0
2006-08-23 16:28:00,2.09923,2.09953,2.09912,2.09953,2050639.0
2006-08-23 16:29:00,2.09941,2.0997,2.09926,2.09963,5354384.0
2006-08-23 16:30:00,2.0996,2.09972,2.09937,2.09946,14638220.0
2006-08-23 16:31:00,2.09927,2.09927,2.09883,2.09883,6785143.0
2006-08-23 16:32:00,2.09866,2.09866,2.09823,2.09823,7818825.0
2006-08-23 16:33:00,2.09824,2.09824,2.09796,2.09821,14338648.0
2006-08-23 16:34:00,2.09823,2.09855,2.09817,2.09855,1685372.0
2006-08-23 16:35:00,2.09847,2.09847,2.09688,2.09799,1705534.0
2006-08-23 16:36:00,2.09789,2.0979,2.0975,2.09751,1878787.0
2006-08-23 16:37:00,2.09739,2.09757,2.09739,2.09756,15993789.0
2006-08-23 16:38:00,2.09753,2.09759,2.0975,2.09759,5033651.0
2006-08-23 16:39:00,2.09758,2.09759,2.09747,2.09759,10149147.0
2006-08-23 16:40:00,2.09758,2.09775,2.09758,2.09775,3167313.0
2006-08-23 16:41:00,2.09771,2.09785,2.09735,2.09785,3244041.0
2006-08-23 16:42:00,2.09777,2.09783,2.09776,2.09776,3617063.0
2006-08-23 16:43:00,2.09777,2.09777,2.0975,2.09752,4443020.0
2006-08-23 16:44:00,2.09752,2.09761,2.09724,2.09724,4309610.0
2006-08-23 16:45:00,2.09737,2.0974,2.09715,2.09715,10782296.0
2006-08-23 16:46:00,2.09692,2.09692,2.0967,2.09691,3672975.0
2006-08-23 16:47:00,2.09703,2.09731,2.09703,2.0973,2078687.0
2006-08-23 16:48:00,2.09729,2.09757,2.09729,2.09757,1631378.0
2006-08-23 16:49:00,2.09765,2.09784,2.09765,2.09781,11051031.0
2006-08-23 16:50:00,2.09803,2.09831,2.09803,2.09822,3459698.0
2006-08-23 16:51:00,2.0984,2.09878,2.0984,2.09878,8244181.0
2006-08-23 16:52:00,2.09879,2.09887,2.09865,2.09883,7520692.0
2006-08-23 16:53:00,2.09857,2.0987,2.09851,2.09851,2790421.0
2006-08-23 16:54:00,2.09831,2.09865,2.09831,2.09865,3104673.0
2006-08-23 16:55:00,2.09875,2.09885,2.09841,2.09841,8520656.0
2006-08-23 16:56:00,2.09834,2.09834,2.09804,2.09812,3522306.0
2006-08-23 16:57:00,2.0982,2.09851,2.0981,2.09851,539488.0
2006-08-23 16:58:00,2.09847,2.09851,2.09833,2.09833,8183874.0
2006-08-23 16:59:00,2.09837,2.09837,2.09801,2.09801,4676624.0
2006-08-23 17:00:00,2.09788,2.09797,2.09768,2.09783,2603940.0
2006-08-23 17:01:00,2.09782,2.09782,2.09753,2.09753,5175093.0
2006-08-23 17:02:00,2.0975,2.09752,2.09723,2.09723,2449516.0
2006-08-23 17:03:00,2.0972,2.0972,2.09703,2.09703,1368068.0
2006-08-23 17:04:00,2.09706,2.09706,2.09682,2.09686,6194600.0
2006-08-23 17:05:00,2.09673,2.09675,2.09654,2.09654,7731071.0
2006-08-23 17:06:00,2.09653,2.09653,2.09628,2.09632,3091518.0
2006-08-23 17:07:00,2.0963,2.0963,2.09593,2.09599,9528933.0
2006-08-23 17:08:00,2.09575,2.0958,2.09566,2.0957,3834731.0
2006-08-23 17:09:00,2.0956,2.0956,2.09531,2.09544,2003539.0
2006-08-23 17:10:00,2.09544,2.09593,2.09544,2.09593,626678.0
2006-08-23 17:11:00,2.09588,2.09597,2.09574,2.09574,6602664.0
2006-08-23 17:12:00,2.09584,2.0962,2.09584,2.0962,1186391.0
2006-08-23 17:13:00,2.09607,2.09622,2.09607,2.09622,7340091.0
2006-08-23 17:14:00,2.09624,2.09629,2.09619,2.09619,2566156.0
2006-08-23 17:15:00,2.09625,2.09629,2.09603,2.09624,10638478.0
2006-08-23 17:16:00,2.09621,2.09641,2.09621,2.09635,20353926.0
2006-08-23 17:17:00,2.09616,2.09638,2.09616,2.09632,2072482.0
2006-08-23 17:18:00,2.09632,2.09632,2.09609,2.09612,8104144.0
2006-08-23 17:19:00,2.0963,2.09678,2.09616,2.09678,29030422.0
2006-08-23 17:20:00,2.09681,2.09681,2.09653,2.09664,1120428.0
2006-08-23 17:21:00,2.09671,2.09682,2.09661,2.09682,16977832.0
2006-08-23 17:22:00,2.09688,2.09692,2.09681,2.09692,2016590.0
2006-08-23 17:23:00,2.09684,2.09694,2.09684,2.09686,2834685.0
2006-08-23 17:24:00,2.09692,2.09713,2.0969,2.09713,6954062.0
2006-08-23 17:25:00,2.09726,2.09778,2.09726,2.09778,9957369.0
2006-08-23 17:26:00,2.09787,2.09792,2.09778,2.09787,3527205.0
2006-08-23 17:27:00,2.0978,2.09797,2.09767,2.09775,3861766.0
2006-08-23 17:28:00,2.09809,2.09834,2.09682,2.09814,4216076.0
2006-08-23 17:29:00,2.09801,2.09801,2.09766,2.09775,991135.0
2006-08-23 17:30:00,2.09795,2.09853,2.09795,2.09853,8365052.0
2006-08-23 17:31:00,2.09851,2.09854,2.09833,2.09844,4934740.0
2006-08-23 17:32:00,2.09841,2.09841,2.09811,2.09817,5217523.0
2006-08-23 17:33:00,2.09804,2.09822,2.09804,2.0981,5129471.0
2006-08-23 17:34:00,2.09813,2.09856,2.09813,2.09856,3688352.0
2006-08-23 17:35:00,2.09861,2.09868,2.09839,2.09868,10820310.0
2006-08-23 17:36:00,2.09881,2.09901,2.09881,2.09901,15126953.0
2006-08-23 17:37:00,2.09902,2.09921,2.09902,2.09919,2684887.0
2006-08-23 17:38:00,2.09922,2.09986,2.0992,2.09986,643370.0
2006-08-23 17:39:00,2.09994,2.10091,2.09994,2.10091,2462676.0
2006-08-23 17:40:00,2.1009,2.10116,2.1009,2.10116,4860905.0
2006-08-23 17:41:00,2.10114,2.10119,2.10098,2.10098,2288711.0
2006-08-23 17:42:00,2.10086,2.10108,2.10086,2.10108,21046913.0
2006-08-23 17:43:00,2.10113,2.10133,2.10093,2.10093,8465241.0
2006-08-23 17:44:00,2.10082,2.10088,2.10066,2.10068,13238774.0
2006-08-23 17:45:00,2.10082,2.10103,2.10082,2.10094,3614907.0
2006-08-23 17:46:00,2.10103,2.1012,2.1007,2.1012,6823103.0
2006-08-23 17:47:00,2.10113,2.10113,2.10084,2.10087,19917510.0
2006-08-23 17:48:00,2.10089,2.10113,2.10074,2.10074,2097128.0
2006-08-23 17:49:00,2.10062,2.10068,2.10054,2.10068,6433307.0
2006-08-23 17:50:00,2.1008,2.10117,2.1008,2.10114,2869795.0
2006-08-23 17:51:00,2.10113,2.10113,2.10097,2.10111,1332235.0
2006-08-23 17:52:00,2.10118,2.10137,2.10118,2.1012,2399185.0
2006-08-23 17:53:00,2.10131,2.10149,2.10131,2.10149,1816041.0
2006-08-23 17:54:00,2.10137,2.10162,2.10137,2.1016,4273374.0
2006-08-23 17:55:00,2.1016,2.10164,2.10134,2.10164,7434485.0
2006-08-23 17:56:00,2.1018,2.10225,2.1018,2.10204,5539696.0
2006-08-23 17:57:00,2.10203,2.10203,2.10166,2.10166,2427505.0
2006-08-23 17:58:00,2.10177,2.10177,2.10156,2.1016,3506506.0
2006-08-23 17:59:00,2.10153,2.10153,2.10133,2.10133,11460395.0
2006-08-23 18:00:00,2.10125,2.10126,2.1011,2.1011,2389552.0
2006-08-23 18:01:00,2.1011,2.10112,2.10072,2.10085,11849166.0
2006-08-23 18:02:00,2.10081,2.10105,2.10075,2.10105,10083882.0
2006-08-23 18:03:00,2.10127,2.10155,2.10121,2.10155,24714188.0
2006-08-23 18:04:00,2.10179,2.1019,2.10174,2.10177,13862925.0
2006-08-23 18:05:00,2.10176,2.10205,2.10176,2.10202,5280479.0
2006-08-23 18:06:00,2.10212,2.10263,2.10212,2.10261,7844424.0
2006-08-23 18:07:00,2.10277,2.10301,2.10277,2.10293,640715.0
2006-08-23 18:08:00,2.10294,2.10294,2.10275,2.10275,1439660.0
2006-08-23 18:09:00,2.10266,2.103,2.10266,2.103,6232150.0
2006-08-23 18:10:00,2.10287,2.10309,2.10287,2.10309,16206809.0
2006-08-23 18:11:00,2.1031,2.1031,2.10298,2.10298,4206147.0
2006-08-23 18:12:00,2.10289,2.10289,2.1025,2.10251,1932249.0
2006-08-23 18:13:00,2.10234,2.10244,2.10219,2.10219,595835.0
2006-08-23 18:14:00,2.10207,2.10207,2.10192,2.10193,2862954.0
2006-08-23 18:15:00,2.10187,2.1019,2.10176,2.10183,3854638.0
2006-08-23 18:16:00,2.10182,2.10194,2.1017,2.10185,1352089.0
2006-08-23 18:17:00,2.10203,2.10203,2.10189,2.10189,1429498.0
2006-08-23 18:18:00,2.10189,2.10202,2.10185,2.10202,9216063.0
2006-08-23 18:19:00,2.102,2.10209,2.10181,2.10209,4047158.0
2006-08-23 18:20:00,2.10205,2.10215,2.10201,2.10211,3177373.0
2006-08-23 18:21:00,2.10205,2.10205,2.10176,2.10176,7023560.0
2006-08-23 18:22:00,2.10182,2.10193,2.10182,2.10188,2381998.0
2006-08-23 18:23:00,2.10191,2.10191,2.10172,2.10184,1630566.0
2006-08-23 18:24:00,2.10181,2.10181,2.10144,2.10144,8365211.0
2006-08-23 18:25:00,2.10137,2.10137,2.10102,2.10102,7753588.0
2006-08-23 18:26:00,2.10114,2.10134,2.10114,2.10134,3378658.0
2006-08-23 18:27:00,2.10125,2.10166,2.1012,2.10166,8310178.0
2006-08-23 18:28:00,2.10173,2.10173,2.10134,2.10134,836363.0
2006-08-23 18:29:00,2.10122,2.10123,2.10114,2.10123,1217980.0
2006-08-23 18:30:00,2.10129,2.10148,2.10121,2.10148,2765042.0
2006-08-23 18:31:00,2.10155,2.1017,2.10153,2.10153,7724148.0
2006-08-23 18:32:00,2.10151,2.10151,2.10132,2.10132,482445.0
2006-08-23 18:33:00,2.10121,2.10121,2.10098,2.10117,4139078.0
2006-08-23 18:34:00,2.10118,2.10126,2.10106,2.10123,19396590.0
2006-08-23 18:35:00,2.10115,2.10127,2.10097,2.10127,988314.0
2006-08-23 18:36:00,2.10127,2.10141,2.10127,2.10141,292126.0
2006-08-23 18:37:00,2.10131,2.10136,2.10131,2.10133,11519596.0
2006-08-23 18:38:00,2.10127,2.10127,2.10104,2.10106,6625766.0
2006-08-23 18:39:00,2.10108,2.10108,2.10072,2.10073,13323284.0
2006-08-23 18:40:00,2.10066,2.10067,2.10055,2.10067,4381867.0
2006-08-23 18:41:00,2.10082,2.10117,2.10082,2.10117,15015894.0
2006-08-23 18:42:00,2.10126,2.10144,2.10126,2.1014,4296862.0
2006-08-23 18:43:00,2.10129,2.10129,2.10115,2.10115,7893998.0
2006-08-23 18:44:00,2.10115,2.10118,2.10082,2.10082,6792769.0
2006-08-23 18:45:00,2.101,2.10103,2.10092,2.10103,7012048.0
2006-08-23 18:46:00,2.10109,2.10117,2.10103,2.10114,4287180.0
2006-08-23 18:47:00,2.10127,2.10127,2.10111,2.10127,5322449.0
2006-08-23 18:48:00,2.10141,2.10176,2.1014,2.10176,8619781.0
2006-08-23 18:49:00,2.10165,2.10187,2.10165,2.10187,6035101.0
2006-08-23 18:50:00,2.10179,2.1018,2.10163,2.10172,7674427.0
2006-08-23 18:51:00,2.10168,2.10206,2.10168,2.10206,69115.0
2006-08-23 18:52:00,2.10211,2.10249,2.10199,2.10224,1542610.0
2006-08-23 18:53:00,2.10222,2.10222,2.1021,2.1021,1845211.0
2006-08-23 18:54:00,2.10208,2.10208,2.10183,2.10184,6065228.0
2006-08-23 18:55:00,2.10186,2.10186,2.10138,2.10155,1523450.0
2006-08-23 18:56:00,2.10145,2.10145,2.10126,2.10131,213318.0
2006-08-23 18:57:00,2.1014,2.1015,2.1014,2.1015,8319370.0
2006-08-23 18:58:00,2.10153,2.10169,2.10134,2.10169,2932241.0
2006-08-23 18:59:00,2.10173,2.10207,2.10173,2.10207,9134479.0
2006-08-23 19:00:00,2.10212,2.10233,2.10199,2.10224,7885594.0
2006-08-23 19:01:00,2.10226,2.10264,2.10225,2.10264,4273399.0
2006-08-23 19:02:00,2.10265,2.10267,2.10255,2.10267,7061774.0
2006-08-23 19:03:00,2.10248,2.10258,2.10246,2.1025,6853801.0
2006-08-23 19:04:00,2.10244,2.10244,2.10218,2.10236,2201203.0
2006-08-23 19:05:00,2.1024,2.10256,2.10218,2.10256,18265358.0
2006-08-23 19:06:00,2.10255,2.10262,2.10245,2.10254,3612684.0
2006-08-23 19:07:00,2.10247,2.10247,2.10196,2.10196,13542103.0
2006-08-23 19:08:00,2.10201,2.10207,2.102,2.102,1523265.0
2006-08-23 19:09:00,2.10189,2.1019,2.10171,2.1019,10331417.0
2006-08-23 19:10:00,2.10198,2.1022,2.10198,2.1022,2090663.0
2006-08-23 19:11:00,2.10223,2.10236,2.10223,2.10236,10311220.0
2006-08-23 19:12:00,2.10234,2.10234,2.10213,2.10229,9519064.0
2006-08-23 19:13:00,2.10227,2.10233,2.10223,2.10228,7292648.0
2006-08-23 19:14:00,2.10229,2.10229,2.10214,2.10225,4942839.0
2006-08-23 19:15:00,2.1022,2.1023,2.1022,2.1023,5325476.0
2006-08-23 19:16:00,2.10239,2.10255,2.10239,2.10255,3624445.0
2006-08-23 19:17:00,2.10263,2.10272,2.10253,2.10253,11750205.0
2006-08-23 19:18:00,2.10277,2.10297,2.10277,2.10291,10718021.0
2006-08-23 19:19:00,2.10288,2.10314,2.10288,2.10314,1395703.0
2006-08-23 19:20:00,2.10317,2.10317,2.10306,2.10313,6377738.0
2006-08-23 19:21:00,2.10316,2.10328,2.10316,2.10318,3041226.0
2006-08-23 19:22:00,2.10336,2.10378,2.10336,2.10378,371673.0
2006-08-23 19:23:00,2.1039,2.10399,2.10387,2.1039,3061672.0
2006-08-23 19:24:00,2.10398,2.10412,2.10386,2.10412,1008724.0
2006-08-23 19:25:00,2.10412,2.1043,2.10408,2.1043,523908.0
2006-08-23 19:26:00,2.10431,2.10431,2.10402,2.10407,2891215.0
2006-08-23 19:27:00,2.10409,2.10409,2.1039,2.10392,6937526.0
2006-08-23 19:28:00,2.10375,2.1039,2.10375,2.1039,141926.0
2006-08-23 19:29:00,2.10419,2.10421,2.10419,2.10421,1705737.0
2006-08-23 19:30:00,2.10439,2.10465,2.10403,2.10465,4077674.0
2006-08-23 19:31:00,2.10485,2.10504,2.10484,2.10486,4615468.0
2006-08-23 19:32:00,2.10483,2.10483,2.10453,2.10458,7705166.0
2006-08-23 19:33:00,2.10443,2.10443,2.10404,2.10406,773444.0
2006-08-23 19:34:00,2.10426,2.10426,2.10411,2.10414,18188772.0
2006-08-23 19:35:00,2.10413,2.10435,2.10413,2.10435,2872692.0
2006-08-23 19:36:00,2.1043,2.1043,2.10406,2.10417,3988548.0
2006-08-23 19:37:00,2.10416,2.10419,2.10397,2.10419,1452987.0
2006-08-23 19:38:00,2.10416,2.10418,2.10399,2.10414,21049281.0
2006-08-23 19:39:00,2.10428,2.10456,2.10428,2.10456,3507000.0
2006-08-23 19:40:00,2.10453,2.10454,2.10447,2.10454,2319271.0
2006-08-23 19:41:00,2.10447,2.1047,2.10444,2.1047,11624076.0
2006-08-23 19:42:00,2.10475,2.10475,2.10442,2.10442,2700837.0
2006-08-23 19:43:00,2.10404,2.10456,2.10404,2.10456,5952903.0
2006-08-23 19:44:00,2.10462,2.10463,2.10458,2.10458,5882041.0
2006-08-23 19:45:00,2.10452,2.10468,2.10452,2.10457,9310633.0
2006-08-23 19:46:00,2.10467,2.10467,2.10455,2.10458,3047344.0
2006-08-23 19:47:00,2.10435,2.10449,2.10433,2.10437,1562525.0
2006-08-23 19:48:00,2.1043,2.1043,2.1041,2.10415,3543620.0
2006-08-23 19:49:00,2.10397,2.10406,2.10397,2.10401,130500.0
2006-08-23 19:53:00,2.10405,2.10409,2.10393,2.10393,3223174.0
2006-08-23 19:54:00,2.10409,2.10435,2.10409,2.10415,10834841.0
2006-08-23 19:55:00,2.10425,2.10439,2.10416,2.10439,2647859.0
2006-08-23 19:56:00,2.1043,2.1043,2.10408,2.10416,13428062.0
2006-08-23 19:57:00,2.10431,2.10453,2.10422,2.10453,7066501.0
2006-08-23 19:58:00,2.10437,2.10444,2.10429,2.10432,3451766.0
2006-08-23 19:59:00,2.10428,2.10428,2.10385,2.10412,13613706.0
2006-08-23 20:00:00,2.10411,2.10422,2.10411,2.10416,4070597.0
2006-08-23 20:02:00,2.10409,2.10409,2.10393,2.10393,7960346.0
2006-08-23 20:03:00,2.10401,2.10411,2.10401,2.10408,5750972.0
2006-08-23 20:04:00,2.10427,2.10449,2.10424,2.10446,10742490.0
2006-08-23 20:05:00,2.1044,2.1044,2.10423,2.1043,10958683.0
2006-08-23 20:06:00,2.10407,2.10423,2.10403,2.10414,1726723.0
2006-08-23 20:07:00,2.10414,2.10414,2.10401,2.10407,5173804.0
2006-08-23 20:08:00,2.10437,2.10451,2.1043,2.1043,842160.0
2006-08-23 20:09:00,2.10427,2.10427,2.10401,2.10413,1030594.0
2006-08-23 20:10:00,2.10417,2.10417,2.10401,2.10401,1586247.0
2006-08-23 20:11:00,2.10398,2.10401,2.10374,2.10374,267308.0
2006-08-23 20:12:00,2.10384,2.10386,2.1037,2.10373,6991299.0
2006-08-23 20:13:00,2.10377,2.1038,2.10377,2.1038,1157014.0
2006-08-23 20:14:00,2.10383,2.10386,2.10379,2.10379,4789133.0
2006-08-23 20:15:00,2.10385,2.10427,2.10385,2.10427,3789364.0
2006-08-23 20:16:00,2.10425,2.10449,2.10425,2.10449,1813093.0
2006-08-23 20:17:00,2.10448,2.10448,2.10443,2.10443,162220.0
2006-08-23 20:18:00,2.10439,2.10449,2.10429,2.10449,4165029.0
2006-08-23 20:19:00,2.10452,2.10452,2.10431,2.10431,3216177.0
2006-08-23 20:20:00,2.10429,2.10437,2.10409,2.10437,16715742.0
2006-08-23 20:21:00,2.10428,2.10428,2.10403,2.10407,9654314.0
2006-08-23 20:22:00,2.104,2.10408,2.10395,2.10396,6642905.0
2006-08-23 20:23:00,2.1039,2.10394,2.10376,2.10394,8314289.0
2006-08-23 20:24:00,2.10408,2.1041,2.10408,2.1041,128345.0
2006-08-23 20:25:00,2.10421,2.10424,2.10408,2.10408,2481682.0
2006-08-23 20:26:00,2.10423,2.10423,2.10408,2.10408,3173871.0
2006-08-23 20:27:00,2.10389,2.10396,2.10375,2.10375,5130520.0
2006-08-23 20:28:00,2.10385,2.10385,2.10374,2.10379,2143895.0
2006-08-23 20:29:00,2.1037,2.10382,2.1037,2.10376,3931390.0
2006-08-23 20:30:00,2.10379,2.10396,2.10379,2.10396,2789572.0
2006-08-23 20:31:00,2.1039,2.10405,2.1039,2.10398,2258605.0
2006-08-23 20:33:00,2.10409,2.10435,2.10406,2.10435,5666353.0
2006-08-23 20:34:00,2.10427,2.10445,2.10423,2.10443,3967072.0
2006-08-23 20:35:00,2.10455,2.10458,2.10455,2.10458,84927.0
2006-08-23 20:36:00,2.10453,2.10453,2.10391,2.10391,12004246.0
2006-08-23 20:37:00,2.10423,2.1044,2.10423,2.10428,19483073.0
2006-08-23 20:38:00,2.10409,2.10455,2.10303,2.10449,9477732.0
2006-08-23 20:39:00,2.10461,2.10471,2.10461,2.10471,1076353.0
2006-08-23 20:40:00,2.10465,2.10488,2.10465,2.10482,3064464.0
2006-08-23 20:41:00,2.10476,2.10499,2.10476,2.10497,2558120.0
2006-08-23 20:42:00,2.10491,2.105,2.10485,2.10485,5182709.0
2006-08-23 20:43:00,2.10489,2.10502,2.10489,2.10502,2202545.0
2006-08-23 20:44:00,2.10491,2.10523,2.10491,2.10523,7015160.0
2006-08-23 20:45:00,2.10517,2.10517,2.10371,2.10512,1423888.0
2006-08-23 20:46:00,2.10514,2.10536,2.1051,2.10513,2039777.0
2006-08-23 20:47:00,2.10521,2.10527,2.10518,2.10527,3497190.0
2006-08-23 20:48:00,2.10523,2.10526,2.10511,2.10511,1571181.0
2006-08-23 20:49:00,2.10499,2.10516,2.10497,2.10516,2013167.0
2006-08-23 20:50:00,2.10515,2.10515,2.10506,2.10506,2233782.0
2006-08-23 20:51:00,2.10501,2.10513,2.10501,2.10513,3615761.0
2006-08-23 20:52:00,2.10514,2.1053,2.10514,2.10527,6712453.0
2006-08-23 20:53:00,2.10548,2.10563,2.10548,2.10563,2360003.0
2006-08-23 20:54:00,2.1057,2.10605,2.1057,2.10605,1848010.0
2006-08-23 20:55:00,2.10606,2.10641,2.10602,2.10628,4553810.0
2006-08-23 20:56:00,2.10637,2.10643,2.1062,2.1062,5719564.0
2006-08-23 20:57:00,2.1061,2.1061,2.10572,2.10592,10740021.0
2006-08-23 20:58:00,2.10592,2.106,2.1058,2.10591,10176067.0
2006-08-23 20:59:00,2.10602,2.10635,2.10602,2.10603,7439147.0
2006-08-23 21:00:00,2.10607,2.10624,2.10598,2.10624,9486407.0
2006-08-23 21:01:00,2.10619,2.1065,2.10619,2.1065,1079623.0
2006-08-23 21:02:00,2.10635,2.10635,2.10631,2.10631,1756164.0
2006-08-23 21:03:00,2.10627,2.10643,2.10626,2.10641,902968.0
2006-08-23 21:04:00,2.10647,2.10653,2.10636,2.10652,3276822.0
2006-08-23 21:05:00,2.10649,2.1068,2.10649,2.1068,820761.0
2006-08-23 21:06:00,2.1068,2.10719,2.1068,2.10716,3125871.0
2006-08-23 21:07:00,2.10706,2.1071,2.10697,2.10697,1002081.0
2006-08-23 21:08:00,2.10685,2.1069,2.10685,2.1069,388670.0
2006-08-23 21:09:00,2.10703,2.10731,2.10703,2.10712,13628390.0
2006-08-23 21:10:00,2.1071,2.1071,2.10694,2.107,8250245.0
2006-08-23 21:11:00,2.10691,2.10691,2.10651,2.10651,1467009.0
2006-08-23 21:12:00,2.10653,2.10653,2.10638,2.10638,977991.0
2006-08-23 21:13:00,2.10635,2.10647,2.10635,2.10647,525974.0
2006-08-23 21:14:00,2.10639,2.10648,2.10637,2.10642,10616649.0
2006-08-23 21:15:00,2.10623,2.10623,2.10596,2.10596,3440670.0
2006-08-23 21:16:00,2.10595,2.10605,2.10595,2.10605,8644904.0
2006-08-23 21:17:00,2.10613,2.1064,2.10613,2.1064,1780268.0
2006-08-23 21:18:00,2.10633,2.10654,2.10633,2.10645,1514387.0
2006-08-23 21:19:00,2.10661,2.10682,2.10661,2.10682,1450925.0
2006-08-23 21:20:00,2.10679,2.10682,2.1067,2.1067,806319.0
2006-08-23 21:21:00,2.10666,2.10668,2.10656,2.10656,2455141.0
2006-08-23 21:23:00,2.10677,2.10699,2.10677,2.10699,775165.0
2006-08-23 21:24:00,2.10702,2.10702,2.10687,2.107,2600230.0
2006-08-23 21:25:00,2.10699,2.10719,2.10696,2.10719,3611810.0
2006-08-23 21:26:00,2.10709,2.10716,2.10709,2.10716,215351.0
2006-08-23 21:27:00,2.10719,2.10719,2.10704,2.10704,1427595.0
2006-08-23 21:28:00,2.1068,2.10699,2.1068,2.10681,3137482.0
2006-08-23 21:33:00,2.10656,2.10672,2.10656,2.10663,2783108.0
2006-08-23 21:34:00,2.10662,2.10662,2.1065,2.10651,1889149.0
2006-08-23 21:35:00,2.10658,2.10671,2.10654,2.10671,860230.0
2006-08-23 21:36:00,2.1067,2.10673,2.10652,2.10669,5027759.0
2006-08-23 21:37:00,2.10661,2.10661,2.10651,2.10656,3815480.0
2006-08-23 21:38:00,2.10662,2.10664,2.10631,2.10631,2508984.0
2006-08-23 21:39:00,2.1063,2.10647,2.1063,2.10647,1718954.0
2006-08-23 21:41:00,2.10649,2.10649,2.10612,2.10637,2412050.0
2006-08-23 21:42:00,2.10643,2.10655,2.10643,2.10654,1797831.0
2006-08-23 21:43:00,2.10662,2.10662,2.10636,2.10636,8444932.0
2006-08-23 21:44:00,2.10638,2.10647,2.10636,2.10638,5662810.0
2006-08-23 21:45:00,2.10631,2.10663,2.10631,2.10663,1457136.0
2006-08-23 21:46:00,2.1067,2.1068,2.10662,2.1068,3213321.0
2006-08-23 21:47:00,2.10682,2.10682,2.10662,2.10675,3843451.0
2006-08-23 21:48:00,2.10679,2.10694,2.10672,2.10683,1112921.0
2006-08-23 21:49:00,2.1069,2.10707,2.1069,2.10707,631271.0
2006-08-23 21:50:00,2.10698,2.10698,2.10691,2.10691,3825372.0
2006-08-23 21:52:00,2.10681,2.10681,2.1066,2.10662,519483.0
2006-08-23 21:53:00,2.10669,2.10682,2.10669,2.10682,523875.0
2006-08-23 21:54:00,2.10683,2.10683,2.10672,2.10673,181370.0
2006-08-23 21:56:00,2.1067,2.1069,2.1065,2.1069,1829666.0
2006-08-23 21:57:00,2.10691,2.1072,2.10691,2.10715,1422816.0
2006-08-23 21:58:00,2.10712,2.10712,2.10702,2.10702,2522051.0
2006-08-23 21:59:00,2.10699,2.10699,2.10691,2.10693,16424617.0
2006-08-23 22:00:00,2.10684,2.1069,2.10637,2.10637,1623938.0
2006-08-23 22:01:00,2.10638,2.10656,2.10632,2.10632,18619635.0
2006-08-23 22:02:00,2.10634,2.10637,2.10631,2.10631,15869211.0
2006-08-23 22:04:00,2.10642,2.10663,2.10642,2.10662,6998960.0
2006-08-23 22:05:00,2.10668,2.10678,2.10665,2.10678,3016169.0
2006-08-23 22:06:00,2.10673,2.10673,2.1063,2.1064,5569633.0
2006-08-23 22:07:00,2.10643,2.10656,2.10634,2.10634,7703722.0
2006-08-23 22:08:00,2.10636,2.10645,2.10636,2.10645,2300636.0
2006-08-23 22:09:00,2.10641,2.10641,2.10628,2.10641,5614739.0
2006-08-23 22:10:00,2.10643,2.1066,2.10643,2.1066,1683802.0
2006-08-23 22:11:00,2.1065,2.1065,2.10623,2.10628,5961268.0
2006-08-23 22:12:00,2.10614,2.10623,2.10614,2.10623,149197.0
2006-08-23 22:14:00,2.10618,2.10618,2.10574,2.106,1716129.0
2006-08-23 22:15:00,2.106,2.10627,2.106,2.10627,7313353.0
2006-08-23 22:16:00,2.1062,2.10652,2.1062,2.10652,13714968.0
2006-08-23 22:17:00,2.10636,2.10645,2.10636,2.10645,943118.0
2006-08-23 22:18:00,2.10642,2.10642,2.10627,2.10636,673883.0
2006-08-23 22:19:00,2.10636,2.10636,2.10627,2.10627,6175245.0
2006-08-23 22:20:00,2.10624,2.10624,2.1058,2.1058,6579463.0
2006-08-23 22:21:00,2.10565,2.10595,2.10565,2.10573,3933356.0
2006-08-23 22:22:00,2.10554,2.10575,2.10554,2.10574,8354439.0
2006-08-23 22:23:00,2.10594,2.10614,2.10594,2.10614,3951014.0
2006-08-23 22:25:00,2.10627,2.10627,2.10622,2.10623,6387612.0
2006-08-23 22:26:00,2.10626,2.10626,2.10619,2.10619,3048242.0
2006-08-23 22:27:00,2.10625,2.10643,2.10616,2.10643,9822282.0
2006-08-23 22:28:00,2.10644,2.10644,2.1064,2.1064,3671548.0
2006-08-23 22:29:00,2.10634,2.10645,2.10634,2.10645,5012338.0
2006-08-23 22:30:00,2.10649,2.10651,2.10649,2.10651,760840.0
2006-08-23 22:31:00,2.1065,2.10654,2.10641,2.10641,6499183.0
2006-08-23 22:32:00,2.10622,2.10632,2.10622,2.10632,2361386.0
2006-08-23 22:33:00,2.10639,2.10639,2.10638,2.10638,1657748.0
2006-08-23 22:34:00,2.10638,2.10639,2.10625,2.10633,5091508.0
2006-08-23 22:35:00,2.10628,2.10631,2.10627,2.10628,354615.0
2006-08-23 22:36:00,2.10616,2.1063,2.10614,2.10616,8651979.0
2006-08-23 22:37:00,2.10618,2.10636,2.10618,2.10636,357742.0
2006-08-23 22:38:00,2.10636,2.10658,2.10629,2.10658,11915970.0
2006-08-23 22:39:00,2.10661,2.10661,2.10634,2.10657,5082189.0
2006-08-23 22:40:00,2.10664,2.10684,2.10664,2.10684,4100018.0
2006-08-23 22:41:00,2.10686,2.10691,2.10664,2.10664,1281975.0
2006-08-23 22:42:00,2.10653,2.10668,2.10653,2.10668,6607672.0
2006-08-23 22:43:00,2.10672,2.10686,2.10665,2.10686,18078157.0
2006-08-23 22:44:00,2.10681,2.10681,2.10659,2.1066,1362385.0
2006-08-23 22:45:00,2.10665,2.10665,2.1066,2.1066,382056.0
2006-08-23 22:46:00,2.10615,2.10653,2.10615,2.10638,8989245.0
2006-08-23 22:47:00,2.10637,2.10637,2.10616,2.10619,3501881.0
2006-08-23 22:48:00,2.1061,2.1061,2.10588,2.10601,6032954.0
2006-08-23 22:49:00,2.1061,2.1062,2.1061,2.1062,1641511.0
2006-08-23 22:50:00,2.10626,2.10636,2.10626,2.10636,638770.0
2006-08-23 22:51:00,2.10641,2.10651,2.10641,2.10651,1897315.0
2006-08-23 22:54:00,2.10651,2.10658,2.1065,2.10658,4063372.0
2006-08-23 22:55:00,2.10658,2.1066,2.10658,2.10659,8946707.0
2006-08-23 22:56:00,2.1066,2.10672,2.1066,2.10672,188573.0
2006-08-23 22:57:00,2.10675,2.1068,2.10671,2.10671,7083941.0
2006-08-23 22:58:00,2.10652,2.10668,2.10605,2.10607,9079602.0
2006-08-23 23:21:00,2.10611,2.10611,2.10595,2.10602,2021880.0
2006-08-23 23:22:00,2.10601,2.10601,2.1058,2.106,1209961.0
2006-08-23 23:23:00,2.10617,2.10627,2.10617,2.10627,648211.0
2006-08-23 23:25:00,2.10625,2.10631,2.10625,2.10626,5127093.0
2006-08-23 23:26:00,2.10617,2.10617,2.10606,2.10614,3606385.0
2006-08-23 23:28:00,2.1061,2.10618,2.10603,2.10618,8589932.0
2006-08-23 23:29:00,2.10617,2.10619,2.10617,2.10619,1764827.0
2006-08-23 23:30:00,2.10612,2.10614,2.10605,2.10606,4364179.0
2006-08-23 23:31:00,2.10586,2.10586,2.10525,2.10525,2847858.0
2006-08-23 23:32:00,2.10536,2.10536,2.1052,2.1052,6230519.0
2006-08-23 23:33:00,2.10516,2.10516,2.10492,2.10495,2703996.0
2006-08-23 23:37:00,2.10494,2.10494,2.10458,2.10476,1413399.0
2006-08-23 23:38:00,2.10478,2.10478,2.10468,2.10469,1129730.0
2006-08-23 23:39:00,2.10458,2.10458,2.10446,2.10446,10920919.0
2006-08-23 23:40:00,2.10451,2.10459,2.10442,2.10451,1545580.0
2006-08-23 23:41:00,2.10438,2.10461,2.10438,2.10461,4441444.0
2006-08-23 23:42:00,2.10465,2.10465,2.10455,2.10459,7805960.0
2006-08-23 23:43:00,2.10453,2.10453,2.10447,2.10447,293234.0
2006-08-23 23:46:00,2.10455,2.10463,2.10443,2.10463,3056795.0
2006-08-23 23:47:00,2.10454,2.10464,2.10452,2.10452,14389817.0
2006-08-23 23:48:00,2.10441,2.1046,2.10417,2.10445,4661415.0
2006-08-23 23:49:00,2.10441,2.10457,2.1044,2.10457,649518.0
2006-08-23 23:50:00,2.10452,2.10462,2.10436,2.10462,9791324.0
2006-08-23 23:51:00,2.10461,2.10461,2.10435,2.10435,10574508.0
2006-08-23 23:56:00,2.10444,2.10506,2.10444,2.10506,2553912.0
2006-08-23 23:57:00,2.10497,2.10511,2.10497,2.10497,943666.0
2006-08-23 23:58:00,2.10467,2.10475,2.10418,2.10418,15971824.0
2006-08-23 23:59:00,2.1046,2.10473,2.1046,2.10472,5526817.0
2006-08-24 00:00:00,2.10467,2.10474,2.10466,2.10466,9841468.0
2006-08-24 00:01:00,2.10462,2.1047,2.10444,2.1047,4097726.0
2006-08-24 00:02:00,2.10479,2.10488,2.10479,2.10488,621283.0
2006-08-24 00:03:00,2.10492,2.10492,2.10475,2.10478,2289446.0
2006-08-24 00:04:00,2.10483,2.10485,2.10464,2.10485,2162157.0
2006-08-24 00:05:00,2.10486,2.10498,2.10353,2.10353,2609970.0
2006-08-24 00:06:00,2.1052,2.10524,2.10502,2.10505,6033050.0
2006-08-24 00:10:00,2.10506,2.10534,2.10506,2.10534,2308320.0
2006-08-24 00:11:00,2.10549,2.10559,2.10543,2.10554,2745914.0
2006-08-24 00:12:00,2.10556,2.10558,2.10546,2.10558,1528262.0
2006-08-24 00:15:00,2.10561,2.10561,2.10554,2.10554,1977627.0
2006-08-24 00:17:00,2.10552,2.10552,2.10533,2.10533,2879016.0
2006-08-24 00:18:00,2.10525,2.10525,2.10502,2.10502,4361980.0
2006-08-24 00:19:00,2.10519,2.10543,2.10513,2.10543,2231946.0
2006-08-24 00:21:00,2.10515,2.10515,2.10506,2.10509,3278022.0
2006-08-24 00:23:00,2.105,2.10507,2.10494,2.10494,406552.0
2006-08-24 00:24:00,2.10495,2.10495,2.10472,2.10472,16741096.0
2006-08-24 00:25:00,2.10457,2.10468,2.10443,2.1046,1396491.0
2006-08-24 00:26:00,2.10452,2.10452,2.10405,2.10405,1312340.0
2006-08-24 00:27:00,2.10396,2.10396,2.10383,2.10383,1192805.0
2006-08-24 00:28:00,2.10384,2.10389,2.10384,2.10389,832179.0
2006-08-24 00:29:00,2.10398,2.10415,2.10392,2.10392,12184349.0
2006-08-24 00:30:00,2.10388,2.10397,2.10388,2.10397,479120.0
2006-08-24 00:33:00,2.10385,2.10399,2.10381,2.10387,5199964.0
2006-08-24 00:34:00,2.10376,2.10383,2.10364,2.10383,9486495.0
2006-08-24 00:35:00,2.10395,2.10405,2.10388,2.10402,1785394.0
2006-08-24 00:37:00,2.10405,2.10405,2.10389,2.10396,10633726.0
2006-08-24 00:38:00,2.10394,2.10414,2.10394,2.10412,8213464.0
2006-08-24 00:40:00,2.104,2.10425,2.104,2.10425,891705.0
2006-08-24 00:45:00,2.1042,2.1042,2.10404,2.10404,9482913.0
2006-08-24 00:46:00,2.10431,2.10448,2.10431,2.10448,375668.0
2006-08-24 00:47:00,2.10455,2.10461,2.10443,2.10457,861103.0
2006-08-24 00:48:00,2.10458,2.10479,2.10458,2.10479,6904062.0
2006-08-24 00:49:00,2.10477,2.10488,2.10471,2.10487,1503557.0
2006-08-24 00:50:00,2.10497,2.10509,2.10492,2.10509,3431736.0
2006-08-24 00:52:00,2.10498,2.105,2.10469,2.10469,366351.0
2006-08-24 00:53:00,2.10462,2.1049,2.10462,2.1049,3448969.0
2006-08-24 00:58:00,2.10486,2.10486,2.10452,2.10452,5875400.0
2006-08-24 01:00:00,2.10466,2.10478,2.10466,2.10471,793530.0
2006-08-24 01:01:00,2.10477,2.10502,2.10477,2.10502,2127937.0
2006-08-24 01:02:00,2.10499,2.10499,2.10481,2.10481,2270098.0
2006-08-24 01:03:00,2.10473,2.10479,2.1046,2.10479,3981155.0
2006-08-24 01:04:00,2.1048,2.10489,2.10475,2.10475,5667441.0
2006-08-24 01:05:00,2.10472,2.10472,2.10459,2.10461,3847674.0
2006-08-24 01:06:00,2.10458,2.10458,2.10441,2.10441,1401810.0
2006-08-24 01:07:00,2.10426,2.10429,2.10423,2.10429,1196621.0
2006-08-24 01:08:00,2.10436,2.10436,2.10411,2.10423,3739829.0
2006-08-24 01:09:00,2.10426,2.1047,2.10426,2.10466,1889985.0
2006-08-24 01:10:00,2.10459,2.10459,2.10428,2.10435,10329105.0
2006-08-24 01:15:00,2.10436,2.10436,2.10412,2.10412,2200555.0
2006-08-24 01:16:00,2.10413,2.10413,2.10405,2.10406,489056.0
2006-08-24 01:17:00,2.10395,2.10395,2.10369,2.10379,12024063.0
2006-08-24 01:21:00,2.10367,2.10368,2.1035,2.10366,747631.0
2006-08-24 01:22:00,2.1037,2.10388,2.10356,2.10388,1901960.0
2006-08-24 01:23:00,2.10398,2.10404,2.10376,2.10376,3369319.0
2006-08-24 01:24:00,2.10377,2.10391,2.10377,2.10381,4743500.0
2006-08-24 01:27:00,2.10396,2.10415,2.10396,2.10415,3119706.0
2006-08-24 01:28:00,2.10413,2.10431,2.10404,2.10431,4285148.0
2006-08-24 01:29:00,2.10428,2.10433,2.10416,2.10416,18198306.0
2006-08-24 01:30:00,2.10417,2.10427,2.10417,2.10425,4851602.0
2006-08-24 01:31:00,2.1043,2.1043,2.10404,2.1042,4511209.0
2006-08-24 01:32:00,2.10415,2.10415,2.10412,2.10412,6494065.0
2006-08-24 01:33:00,2.10408,2.10408,2.10386,2.10386,744449.0
2006-08-24 01:34:00,2.10402,2.10409,2.10402,2.10409,2273436.0
2006-08-24 01:39:00,2.1041,2.1041,2.10392,2.10392,794872.0
2006-08-24 01:40:00,2.10403,2.10407,2.1038,2.10395,2306845.0
2006-08-24 01:41:00,2.10403,2.10413,2.10382,2.10382,11344910.0
2006-08-24 01:42:00,2.10406,2.10406,2.10378,2.10378,4396934.0
2006-08-24 01:43:00,2.10384,2.10419,2.10254,2.10254,853766.0
2006-08-24 01:44:00,2.10371,2.10387,2.10371,2.10387,5932902.0
2006-08-24 01:45:00,2.10385,2.104,2.10385,2.104,313746.0
2006-08-24 01:46:00,2.10425,2.10446,2.10425,2.10446,5867695.0
2006-08-24 01:47:00,2.10446,2.10471,2.10446,2.10471,815618.0
2006-08-24 01:48:00,2.10472,2.10472,2.10454,2.10454,15937423.0
2006-08-24 01:50:00,2.10449,2.10449,2.10426,2.10426,6543211.0
2006-08-24 01:51:00,2.10422,2.10447,2.10422,2.10447,1475037.0
2006-08-24 01:52:00,2.10409,2.10477,2.10409,2.10477,2591743.0
2006-08-24 01:53:00,2.10459,2.10459,2.10436,2.10436,1240400.0
2006-08-24 01:54:00,2.10431,2.10438,2.10425,2.10425,6204490.0
2006-08-24 01:55:00,2.10441,2.10464,2.1043,2.10464,24961004.0
2006-08-24 01:56:00,2.10454,2.10454,2.10427,2.10441,1629997.0
2006-08-24 01:57:00,2.10425,2.10427,2.10415,2.10415,2128796.0
2006-08-24 01:58:00,2.10404,2.10404,2.10386,2.10386,3626933.0
2006-08-24 01:59:00,2.10375,2.10375,2.1036,2.1036,7708410.0
2006-08-24 02:00:00,2.10327,2.10327,2.1032,2.1032,7174618.0
2006-08-24 02:01:00,2.10317,2.10317,2.1029,2.10305,3801419.0
2006-08-24 02:02:00,2.10313,2.10358,2.1031,2.10355,2342425.0
2006-08-24 02:03:00,2.10368,2.10376,2.10368,2.10371,1682146.0
2006-08-24 02:04:00,2.10381,2.10381,2.10355,2.10371,8782881.0
2006-08-24 02:06:00,2.10371,2.10377,2.10371,2.10377,116240.0
2006-08-24 02:07:00,2.10375,2.10378,2.10339,2.10339,16809572.0
2006-08-24 02:09:00,2.10373,2.10373,2.10366,2.10373,1400657.0
2006-08-24 02:10:00,2.10377,2.10392,2.10377,2.10392,1144219.0
2006-08-24 02:11:00,2.10396,2.10408,2.10392,2.10408,16093531.0
2006-08-24 02:13:00,2.10393,2.104,2.1039,2.1039,5396078.0
2006-08-24 02:14:00,2.1038,2.10394,2.1038,2.1039,337325.0
2006-08-24 02:16:00,2.10249,2.10393,2.10249,2.10393,862042.0
2006-08-24 02:19:00,2.10383,2.10388,2.10365,2.10382,2373541.0
2006-08-24 02:21:00,2.10366,2.10381,2.10364,2.10381,2835255.0
2006-08-24 02:23:00,2.10379,2.1039,2.10375,2.1039,15099188.0
2006-08-24 02:26:00,2.104,2.10418,2.104,2.10418,767631.0
2006-08-24 02:27:00,2.10421,2.10443,2.10416,2.10443,2042916.0
2006-08-24 02:28:00,2.10453,2.10453,2.10397,2.10397,4935678.0
2006-08-24 02:29:00,2.10383,2.10383,2.10372,2.10374,4498889.0
2006-08-24 02:30:00,2.10374,2.10381,2.1037,2.10381,18073598.0
2006-08-24 02:32:00,2.10378,2.10378,2.1035,2.1035,2898817.0
2006-08-24 02:33:00,2.10349,2.10383,2.10344,2.10383,6056276.0
2006-08-24 02:34:00,2.10395,2.10395,2.10364,2.10364,19298332.0
2006-08-24 02:35:00,2.10358,2.1036,2.10337,2.10337,4436080.0
2006-08-24 02:36:00,2.10334,2.10361,2.10334,2.10361,3538829.0
2006-08-24 02:38:00,2.10364,2.10373,2.10357,2.10366,748229.0
2006-08-24 02:39:00,2.10363,2.10363,2.10337,2.10356,2306905.0
2006-08-24 02:40:00,2.10356,2.1037,2.10354,2.10354,12310738.0
2006-08-24 02:41:00,2.10353,2.1036,2.10352,2.10353,3740953.0
2006-08-24 02:42:00,2.10357,2.10357,2.10324,2.10328,11243748.0
2006-08-24 02:44:00,2.10332,2.10332,2.10322,2.10324,2323221.0
2006-08-24 02:46:00,2.10319,2.10319,2.1031,2.1031,8406532.0
2006-08-24 02:48:00,2.10298,2.10323,2.10298,2.10323,5338144.0
2006-08-24 02:49:00,2.10318,2.10318,2.10305,2.1031,9609362.0
2006-08-24 02:50:00,2.10304,2.10304,2.10276,2.10276,2754813.0
2006-08-24 02:51:00,2.10274,2.10287,2.10274,2.10281,3615367.0
2006-08-24 02:54:00,2.10286,2.10288,2.10275,2.10286,3851140.0
2006-08-24 02:55:00,2.1029,2.10303,2.1029,2.10303,3845080.0
2006-08-24 02:56:00,2.10306,2.10307,2.10296,2.103,4373453.0
2006-08-24 02:59:00,2.10285,2.10304,2.10285,2.10303,791787.0
2006-08-24 03:00:00,2.10292,2.10292,2.10272,2.1028,6139353.0
2006-08-24 03:01:00,2.10276,2.10276,2.10262,2.10274,5992248.0
2006-08-24 03:02:00,2.10272,2.10278,2.1026,2.10278,3177679.0
2006-08-24 03:03:00,2.10276,2.10276,2.1026,2.1026,1507393.0
2006-08-24 03:04:00,2.10256,2.10259,2.1025,2.10259,1506714.0
2006-08-24 03:05:00,2.10251,2.10335,2.10251,2.10335,1225324.0
2006-08-24 03:06:00,2.10344,2.10347,2.10327,2.10327,4459896.0
2006-08-24 03:07:00,2.10329,2.10329,2.10305,2.10305,354133.0
2006-08-24 03:08:00,2.10303,2.10329,2.10297,2.10329,12627520.0
2006-08-24 03:09:00,2.10343,2.10388,2.10343,2.10388,2305963.0
2006-08-24 03:10:00,2.10383,2.10388,2.10376,2.10383,755234.0
2006-08-24 03:11:00,2.10388,2.10391,2.10385,2.10391,6516955.0
2006-08-24 03:12:00,2.1039,2.1039,2.10353,2.10358,874215.0
2006-08-24 03:13:00,2.10346,2.10346,2.1033,2.1033,357779.0
2006-08-24 03:14:00,2.10312,2.10337,2.10312,2.10337,9548801.0
2006-08-24 03:15:00,2.10329,2.10329,2.10297,2.10297,4077080.0
2006-08-24 03:16:00,2.10301,2.10301,2.10282,2.10282,277853.0
2006-08-24 03:17:00,2.10267,2.10274,2.10256,2.10261,24769892.0
2006-08-24 03:18:00,2.10259,2.10259,2.10236,2.10236,12374199.0
2006-08-24 03:19:00,2.10248,2.10277,2.10248,2.10277,3961142.0
2006-08-24 03:20:00,2.10304,2.10325,2.10304,2.10325,548713.0
2006-08-24 03:21:00,2.10322,2.10322,2.10304,2.10304,7876357.0
2006-08-24 03:22:00,2.10298,2.10298,2.10283,2.10291,10133147.0
2006-08-24 03:23:00,2.10278,2.10316,2.10278,2.10316,3117514.0
2006-08-24 03:24:00,2.1033,2.10342,2.10328,2.10339,1941280.0
2006-08-24 03:25:00,2.10334,2.10343,2.10334,2.10343,8699214.0
2006-08-24 03:26:00,2.10351,2.10359,2.10333,2.10333,5684263.0
2006-08-24 03:27:00,2.10353,2.10359,2.10347,2.10349,6838954.0
2006-08-24 03:29:00,2.1034,2.1034,2.10329,2.10334,454962.0
2006-08-24 03:30:00,2.10334,2.10334,2.10324,2.10324,9822745.0
2006-08-24 03:31:00,2.10312,2.10312,2.10294,2.10294,923617.0
2006-08-24 03:33:00,2.1027,2.1027,2.10243,2.10261,1315497.0
2006-08-24 03:34:00,2.10264,2.10272,2.10255,2.10268,1430537.0
2006-08-24 03:35:00,2.10292,2.10301,2.10292,2.10295,15951498.0
2006-08-24 03:36:00,2.1029,2.10297,2.1029,2.10292,445929.0
2006-08-24 03:40:00,2.10316,2.10332,2.10311,2.10314,2894450.0
2006-08-24 03:41:00,2.10293,2.10305,2.10293,2.10296,4722803.0
2006-08-24 03:42:00,2.10296,2.10304,2.10291,2.10301,3180180.0
2006-08-24 03:43:00,2.10292,2.10316,2.10291,2.10316,2248425.0
2006-08-24 03:44:00,2.10312,2.10314,2.10309,2.10314,1965636.0
2006-08-24 03:45:00,2.10305,2.1032,2.10299,2.10299,2363848.0
2006-08-24 03:48:00,2.10282,2.10282,2.10253,2.10273,2634476.0
2006-08-24 03:49:00,2.10268,2.10274,2.10265,2.10267,2445513.0
2006-08-24 03:51:00,2.1028,2.1028,2.10262,2.10266,4114337.0
2006-08-24 03:53:00,2.10251,2.10268,2.10246,2.10268,5560412.0
2006-08-24 03:54:00,2.1012,2.1025,2.1012,2.10205,6283081.0
2006-08-24 03:55:00,2.10213,2.10276,2.10213,2.10276,2237100.0
2006-08-24 03:56:00,2.10271,2.10295,2.10271,2.10295,2103303.0
2006-08-24 03:57:00,2.10292,2.10309,2.10292,2.10309,4628103.0
2006-08-24 03:59:00,2.10331,2.10331,2.10301,2.10302,9669786.0
2006-08-24 04:00:00,2.10304,2.10309,2.10293,2.10293,5276703.0
2006-08-24 04:01:00,2.1025,2.10305,2.1025,2.10288,17588177.0
2006-08-24 04:02:00,2.10296,2.10296,2.10258,2.10258,890840.0
2006-08-24 04:03:00,2.10272,2.10289,2.10266,2.10289,2393095.0
2006-08-24 04:04:00,2.10283,2.10283,2.10127,2.10127,4657931.0
2006-08-24 04:05:00,2.10285,2.103,2.10263,2.103,5326091.0
2006-08-24 04:06:00,2.10308,2.10308,2.10273,2.10273,9176096.0
2006-08-24 04:07:00,2.10271,2.10271,2.10235,2.10251,9454589.0
2006-08-24 04:08:00,2.10257,2.10275,2.10257,2.10275,11404775.0
2006-08-24 04:09:00,2.10274,2.10274,2.10259,2.10265,10587503.0
2006-08-24 04:10:00,2.10274,2.10287,2.1027,2.1027,663245.0
2006-08-24 04:11:00,2.10268,2.10276,2.10229,2.1025,4331769.0
2006-08-24 04:12:00,2.10263,2.10275,2.10263,2.10264,13412077.0
2006-08-24 04:13:00,2.10271,2.10272,2.10258,2.10272,3107445.0
2006-08-24 04:14:00,2.10257,2.10257,2.10257,2.10257,870470.0
2006-08-24 04:15:00,2.10256,2.10265,2.10245,2.10265,3018810.0
2006-08-24 04:16:00,2.10266,2.10272,2.10266,2.10272,312216.0
2006-08-24 04:17:00,2.10272,2.10272,2.10249,2.10249,956616.0
2006-08-24 04:18:00,2.10248,2.10269,2.10248,2.10258,4385312.0
2006-08-24 04:20:00,2.1027,2.10285,2.1027,2.10281,10966981.0
2006-08-24 04:21:00,2.10287,2.10303,2.10282,2.10303,1176068.0
2006-08-24 04:22:00,2.10306,2.10306,2.10297,2.10305,1405388.0
2006-08-24 04:23:00,2.10305,2.10312,2.10277,2.10305,9925409.0
2006-08-24 04:24:00,2.10305,2.10305,2.10284,2.10284,4618475.0
2006-08-24 04:26:00,2.10312,2.10332,2.10308,2.10332,2569117.0
2006-08-24 04:27:00,2.10337,2.10358,2.10337,2.10358,6252401.0
2006-08-24 04:28:00,2.10351,2.10372,2.10351,2.10368,2640083.0
2006-08-24 04:29:00,2.10381,2.10385,2.10374,2.10378,4069544.0
2006-08-24 04:30:00,2.10385,2.10385,2.10383,2.10383,1751515.0
2006-08-24 04:31:00,2.10383,2.10427,2.10376,2.10427,22688525.0
2006-08-24 04:32:00,2.10428,2.10428,2.10381,2.1039,8894715.0
2006-08-24 04:33:00,2.10399,2.10399,2.10356,2.10356,3457278.0
2006-08-24 04:34:00,2.10359,2.10362,2.10359,2.10362,143485.0
2006-08-24 04:35:00,2.10363,2.10388,2.10363,2.10388,2195259.0
2006-08-24 04:36:00,2.10392,2.10425,2.10392,2.10402,3461436.0
2006-08-24 04:37:00,2.10403,2.10405,2.10387,2.10394,1166116.0
2006-08-24 04:40:00,2.1039,2.1039,2.1037,2.1037,4346584.0
2006-08-24 04:41:00,2.10352,2.10354,2.10342,2.10353,2151773.0
2006-08-24 04:42:00,2.10337,2.10337,2.10331,2.10331,505699.0
2006-08-24 04:43:00,2.10333,2.10351,2.10333,2.10351,38441.0
2006-08-24 04:44:00,2.10349,2.10351,2.10343,2.10343,3940950.0
2006-08-24 04:45:00,2.1035,2.10358,2.10348,2.10358,461913.0
2006-08-24 04:46:00,2.10365,2.10368,2.10365,2.10368,91265.0
2006-08-24 04:48:00,2.10367,2.10367,2.10345,2.10352,1783997.0
2006-08-24 04:49:00,2.10338,2.10351,2.10336,2.10348,2902901.0
2006-08-24 04:51:00,2.10343,2.10343,2.1032,2.1032,4211929.0
2006-08-24 04:52:00,2.10313,2.10317,2.10307,2.10317,1672905.0
2006-08-24 04:55:00,2.10323,2.1034,2.10323,2.1034,15768243.0
2006-08-24 04:56:00,2.10352,2.10352,2.10337,2.10337,2792678.0
2006-08-24 04:57:00,2.10319,2.10329,2.10303,2.10316,3636008.0
2006-08-24 04:58:00,2.10323,2.10337,2.10321,2.10337,1466125.0
2006-08-24 04:59:00,2.10337,2.10337,2.10331,2.10331,1805349.0
2006-08-24 05:01:00,2.10313,2.10333,2.10284,2.10307,9223488.0
2006-08-24 05:02:00,2.10321,2.10328,2.10318,2.10328,6501415.0
2006-08-24 05:05:00,2.10345,2.10358,2.10345,2.10358,1455394.0
2006-08-24 05:06:00,2.10372,2.10386,2.10372,2.10376,9783803.0
2006-08-24 05:07:00,2.10386,2.10387,2.10383,2.10383,7786889.0
2006-08-24 05:08:00,2.10389,2.10405,2.10389,2.10405,1953980.0
2006-08-24 05:09:00,2.10396,2.10396,2.10374,2.10374,353700.0
2006-08-24 05:10:00,2.10368,2.10375,2.10365,2.10375,2527654.0
2006-08-24 05:11:00,2.10369,2.1037,2.10359,2.10365,5788673.0
2006-08-24 05:12:00,2.10373,2.10373,2.10367,2.10367,4455909.0
2006-08-24 05:16:00,2.10365,2.10371,2.10357,2.10366,15249409.0
2006-08-24 05:18:00,2.1036,2.10376,2.1036,2.10371,1359752.0
2006-08-24 05:19:00,2.10371,2.1038,2.10358,2.1038,3857751.0
2006-08-24 05:20:00,2.10388,2.10393,2.10384,2.10384,5071538.0
2006-08-24 05:21:00,2.10383,2.10394,2.10379,2.10394,7919212.0
2006-08-24 05:23:00,2.10395,2.1041,2.10388,2.10388,8179219.0
2006-08-24 05:24:00,2.10399,2.10405,2.10399,2.10404,383325.0
2006-08-24 05:26:00,2.10419,2.10435,2.10419,2.10435,1839695.0
2006-08-24 05:27:00,2.10435,2.10435,2.10408,2.10408,2578776.0
2006-08-24 05:28:00,2.10414,2.10414,2.10392,2.10394,6921387.0
2006-08-24 05:30:00,2.10398,2.10408,2.10398,2.10401,5063479.0
2006-08-24 05:39:00,2.10392,2.10417,2.10392,2.10417,6898882.0
2006-08-24 05:41:00,2.1042,2.10429,2.10413,2.10429,634841.0
2006-08-24 05:43:00,2.10435,2.10441,2.10429,2.10433,8075411.0
2006-08-24 05:44:00,2.10442,2.10442,2.10431,2.10431,7737360.0
2006-08-24 05:45:00,2.10431,2.10431,2.10404,2.10412,1580377.0
2006-08-24 05:48:00,2.10396,2.10404,2.10396,2.10404,637353.0
2006-08-24 05:50:00,2.10408,2.10411,2.10402,2.10402,5233236.0
2006-08-24 05:52:00,2.10397,2.10397,2.10382,2.10382,8376344.0
2006-08-24 05:54:00,2.10395,2.10402,2.10386,2.10394,5405740.0
2006-08-24 05:55:00,2.10391,2.10397,2.10391,2.10397,6754872.0
2006-08-24 05:57:00,2.1039,2.10402,2.1039,2.10395,16654715.0
2006-08-24 05:58:00,2.10392,2.10404,2.10386,2.10387,19278976.0
2006-08-24 05:59:00,2.10382,2.10405,2.10382,2.104,1641834.0
2006-08-24 06:00:00,2.10398,2.10437,2.10398,2.10437,4714022.0
2006-08-24 06:02:00,2.10419,2.10419,2.10387,2.10387,1627520.0
2006-08-24 06:08:00,2.10389,2.10389,2.10383,2.10384,2622147.0
2006-08-24 06:09:00,2.10378,2.10378,2.10355,2.10357,3783002.0
2006-08-24 06:12:00,2.10365,2.10382,2.10359,2.10382,3695270.0
2006-08-24 06:13:00,2.10382,2.10394,2.10376,2.10394,3328144.0
2006-08-24 06:15:00,2.10389,2.10389,2.1036,2.1036,5999376.0
2006-08-24 06:16:00,2.10359,2.10363,2.10347,2.10355,8685520.0
2006-08-24 06:17:00,2.10351,2.10353,2.1035,2.10353,15763200.0
2006-08-24 06:18:00,2.10351,2.10354,2.10341,2.10346,2241265.0
2006-08-24 06:20:00,2.10333,2.10333,2.10312,2.10313,1892706.0
2006-08-24 06:21:00,2.10312,2.1033,2.10312,2.1033,2319698.0
2006-08-24 06:23:00,2.10339,2.10365,2.1033,2.10359,5260813.0
2006-08-24 06:24:00,2.10365,2.10372,2.10361,2.10372,711300.0
2006-08-24 06:25:00,2.10365,2.1037,2.10362,2.10362,1804688.0
2006-08-24 06:28:00,2.10362,2.10369,2.1036,2.1036,2963599.0
2006-08-24 06:29:00,2.1036,2.1038,2.10355,2.1038,10153046.0
2006-08-24 06:31:00,2.10372,2.10374,2.10361,2.10364,3165018.0
2006-08-24 06:34:00,2.1038,2.10404,2.1038,2.10404,1889058.0
2006-08-24 06:35:00,2.10407,2.10425,2.10403,2.10425,1675324.0
2006-08-24 06:37:00,2.10424,2.10424,2.10387,2.10387,1311046.0
2006-08-24 06:38:00,2.10381,2.1039,2.10358,2.10361,2813168.0
2006-08-24 06:41:00,2.10353,2.10361,2.10351,2.10351,1125132.0
2006-08-24 06:42:00,2.10359,2.10363,2.10359,2.10363,1733634.0
2006-08-24 06:44:00,2.10367,2.10392,2.10367,2.10392,15269056.0
2006-08-24 06:45:00,2.10384,2.10384,2.10347,2.10347,11394923.0
2006-08-24 06:50:00,2.10342,2.10342,2.10324,2.10324,13703762.0
2006-08-24 06:52:00,2.10318,2.10318,2.10299,2.10299,591263.0
2006-08-24 06:53:00,2.10314,2.10326,2.10314,2.10326,688736.0
2006-08-24 06:54:00,2.10331,2.10338,2.10331,2.10337,758208.0
2006-08-24 06:55:00,2.10343,2.10355,2.10343,2.10354,3226488.0
2006-08-24 06:57:00,2.10342,2.10352,2.10342,2.10352,1848399.0
2006-08-24 06:59:00,2.10372,2.10375,2.10366,2.10366,10277798.0
2006-08-24 07:00:00,2.10356,2.10379,2.10355,2.10379,8114251.0
2006-08-24 07:01:00,2.10386,2.10397,2.10376,2.10396,9680257.0
2006-08-24 07:03:00,2.10385,2.10388,2.10375,2.10375,5326967.0
2006-08-24 07:04:00,2.10365,2.10383,2.10365,2.10379,4347312.0
2006-08-24 07:05:00,2.10385,2.104,2.10385,2.10399,1841749.0
2006-08-24 07:07:00,2.10403,2.10421,2.10403,2.10421,3751778.0
2006-08-24 07:08:00,2.10404,2.10404,2.10365,2.10365,3732428.0
2006-08-24 07:10:00,2.10369,2.10372,2.10368,2.10369,1741375.0
2006-08-24 07:11:00,2.10377,2.10386,2.10377,2.10382,1554547.0
2006-08-24 07:12:00,2.10386,2.10396,2.10386,2.10396,3286525.0
2006-08-24 07:13:00,2.10392,2.10404,2.10374,2.10397,2164680.0
2006-08-24 07:14:00,2.10397,2.10405,2.10254,2.10386,1445572.0
2006-08-24 07:15:00,2.10385,2.10385,2.10358,2.10358,7222445.0
2006-08-24 07:16:00,2.10378,2.1039,2.10378,2.1039,2195082.0
2006-08-24 07:17:00,2.1038,2.1038,2.10359,2.10359,5282010.0
2006-08-24 07:18:00,2.10362,2.10373,2.10362,2.10373,2331497.0
2006-08-24 07:19:00,2.10387,2.10387,2.10381,2.10385,1948209.0
2006-08-24 07:21:00,2.10396,2.10405,2.10258,2.10365,9045363.0
2006-08-24 07:22:00,2.10393,2.10412,2.10393,2.10411,18268234.0
2006-08-24 07:23:00,2.10375,2.10432,2.10375,2.10432,12976161.0
2006-08-24 07:24:00,2.10432,2.10446,2.10432,2.10446,3231047.0
2006-08-24 07:25:00,2.10427,2.10428,2.1037,2.1037,4083029.0
2006-08-24 07:26:00,2.10383,2.10396,2.10376,2.10396,5188967.0
2006-08-24 07:28:00,2.10395,2.10395,2.10363,2.10363,2278429.0
2006-08-24 07:29:00,2.10374,2.1039,2.10374,2.1039,2638392.0
2006-08-24 07:30:00,2.10394,2.10398,2.10378,2.10378,3962696.0
2006-08-24 07:31:00,2.10384,2.10393,2.10383,2.10383,2200898.0
2006-08-24 07:32:00,2.10374,2.10403,2.10371,2.10371,4722499.0
2006-08-24 07:33:00,2.10392,2.10443,2.10392,2.10443,3337755.0
2006-08-24 07:34:00,2.10438,2.10468,2.10438,2.10451,2280957.0
2006-08-24 07:36:00,2.10447,2.10459,2.10443,2.10459,8133723.0
2006-08-24 07:37:00,2.10458,2.10458,2.10442,2.10442,6219366.0
2006-08-24 07:38:00,2.1043,2.10431,2.10425,2.10431,5128677.0
2006-08-24 07:39:00,2.10425,2.10425,2.10336,2.10357,17824421.0
2006-08-24 07:40:00,2.10357,2.10391,2.10357,2.10391,3165839.0
2006-08-24 07:41:00,2.1039,2.10424,2.1039,2.10424,3802986.0
2006-08-24 07:42:00,2.10415,2.10458,2.10415,2.10458,9168864.0
2006-08-24 07:43:00,2.1044,2.1044,2.10405,2.10405,1787856.0
2006-08-24 07:44:00,2.10404,2.10404,2.10386,2.10386,3704893.0
2006-08-24 07:45:00,2.10387,2.104,2.10387,2.10399,5188659.0
2006-08-24 07:47:00,2.10397,2.10406,2.10382,2.10406,7651635.0
2006-08-24 07:48:00,2.104,2.10426,2.104,2.10426,6393009.0
2006-08-24 07:49:00,2.1043,2.10461,2.10422,2.10461,6730886.0
2006-08-24 07:50:00,2.10465,2.10465,2.10446,2.10453,1037025.0
2006-08-24 07:51:00,2.1045,2.1045,2.10427,2.10432,2278677.0
2006-08-24 07:52:00,2.1042,2.10426,2.10408,2.10408,5130707.0
2006-08-24 07:53:00,2.10403,2.10404,2.10371,2.10371,1606404.0
2006-08-24 07:54:00,2.10385,2.10385,2.10347,2.10347,10217888.0
2006-08-24 07:55:00,2.10344,2.10344,2.10311,2.1032,10404351.0
2006-08-24 07:56:00,2.1031,2.1031,2.10295,2.10298,5511234.0
2006-08-24 07:57:00,2.10292,2.10292,2.10256,2.10256,7638756.0
2006-08-24 07:58:00,2.10242,2.10253,2.10217,2.10217,12408817.0
2006-08-24 07:59:00,2.10213,2.10213,2.10183,2.10183,4027103.0
2006-08-24 08:00:00,2.10189,2.10189,2.1016,2.10161,13466915.0
2006-08-24 08:01:00,2.10158,2.10158,2.10123,2.10123,3722384.0
2006-08-24 08:02:00,2.10133,2.10133,2.10098,2.10106,9089418.0
2006-08-24 08:03:00,2.1009,2.10102,2.10069,2.10069,14390806.0
2006-08-24 08:04:00,2.10073,2.10073,2.10039,2.10045,2878107.0
2006-08-24 08:05:00,2.1003,2.10038,2.10003,2.10003,23397788.0
2006-08-24 08:06:00,2.09988,2.09991,2.09971,2.09975,3105177.0
2006-08-24 08:07:00,2.09966,2.09966,2.09928,2.09928,4575516.0
2006-08-24 08:08:00,2.09933,2.09933,2.09912,2.09912,6081368.0
2006-08-24 08:09:00,2.09911,2.09911,2.09888,2.09893,2424750.0
2006-08-24 08:10:00,2.09887,2.09887,2.09867,2.09867,120010.0
2006-08-24 08:11:00,2.09876,2.09876,2.09834,2.09834,3343669.0
2006-08-24 08:12:00,2.09849,2.0987,2.09849,2.09862,1505033.0
2006-08-24 08:13:00,2.09891,2.09917,2.09891,2.09917,3116212.0
2006-08-24 08:14:00,2.09909,2.09946,2.09909,2.09944,10297094.0
2006-08-24 08:15:00,2.09953,2.09985,2.09953,2.09985,6001469.0
2006-08-24 08:16:00,2.09999,2.1,2.09992,2.09997,298997.0
2006-08-24 08:17:00,2.09984,2.09996,2.09984,2.09991,2773218.0
2006-08-24 08:18:00,2.09991,2.10011,2.0999,2.0999,10819132.0
2006-08-24 08:19:00,2.09997,2.10005,2.09987,2.10005,2464165.0
2006-08-24 08:20:00,2.10006,2.10006,2.0999,2.10003,3807818.0
2006-08-24 08:21:00,2.09998,2.09999,2.0998,2.09998,21345988.0
2006-08-24 08:22:00,2.1,2.1,2.09983,2.09998,1339899.0
2006-08-24 08:23:00,2.09999,2.10004,2.09986,2.09992,3704076.0
2006-08-24 08:24:00,2.09991,2.09995,2.09954,2.09954,3177755.0
2006-08-24 08:25:00,2.09946,2.09946,2.09927,2.09927,20189557.0
2006-08-24 08:26:00,2.09904,2.09917,2.09902,2.09907,830144.0
2006-08-24 08:27:00,2.09919,2.09922,2.09906,2.09914,7395303.0
2006-08-24 08:28:00,2.09917,2.09929,2.09912,2.09918,4909027.0
2006-08-24 08:29:00,2.09919,2.0995,2.09888,2.0995,18126898.0
2006-08-24 08:30:00,2.09954,2.09979,2.09948,2.09979,2020837.0
2006-08-24 08:31:00,2.0997,2.09978,2.09966,2.09966,136769.0
2006-08-24 08:32:00,2.09975,2.09975,2.0995,2.0995,7288083.0
2006-08-24 08:33:00,2.09947,2.09947,2.09937,2.09937,348697.0
2006-08-24 08:34:00,2.09935,2.09935,2.09912,2.09915,1917907.0
2006-08-24 08:35:00,2.09914,2.09914,2.09878,2.09878,972451.0
2006-08-24 08:36:00,2.09886,2.0994,2.09886,2.0994,3130223.0
2006-08-24 08:37:00,2.09941,2.09944,2.09932,2.09938,361444.0
2006-08-24 08:38:00,2.09931,2.09955,2.09931,2.09955,3062666.0
2006-08-24 08:39:00,2.09956,2.09964,2.09949,2.09964,6535238.0
2006-08-24 08:40:00,2.09979,2.10005,2.09979,2.10005,1297002.0
2006-08-24 08:41:00,2.10008,2.1001,2.09996,2.10008,11644961.0
2006-08-24 08:42:00,2.09992,2.09992,2.09954,2.09954,11990006.0
2006-08-24 08:43:00,2.09944,2.09944,2.09905,2.09905,3600681.0
2006-08-24 08:45:00,2.09917,2.09924,2.09908,2.09921,5223884.0
2006-08-24 08:46:00,2.0992,2.09925,2.09914,2.09921,6664213.0
2006-08-24 08:47:00,2.09928,2.09952,2.09926,2.09952,8839320.0
2006-08-24 08:48:00,2.09969,2.09988,2.09969,2.09988,9169867.0
2006-08-24 08:49:00,2.09989,2.09989,2.09979,2.0998,2308595.0
2006-08-24 08:50:00,2.09983,2.09986,2.09974,2.09981,11415930.0
2006-08-24 08:51:00,2.09988,2.09992,2.09987,2.09989,1564892.0
2006-08-24 08:52:00,2.09989,2.10018,2.09989,2.10018,13969572.0
2006-08-24 08:53:00,2.10019,2.10019,2.10002,2.10011,3718283.0
2006-08-24 08:54:00,2.10011,2.10016,2.0998,2.10007,18579348.0
2006-08-24 08:55:00,2.10006,2.1001,2.09982,2.09985,2084868.0
2006-08-24 08:56:00,2.09986,2.09991,2.09972,2.09972,6968785.0
2006-08-24 08:57:00,2.0999,2.10015,2.0999,2.10015,6791473.0
2006-08-24 08:58:00,2.10024,2.10034,2.10015,2.10028,4500209.0
2006-08-24 08:59:00,2.10038,2.10042,2.10017,2.10031,8113586.0
2006-08-24 09:00:00,2.10033,2.10033,2.10019,2.10019,9078194.0
2006-08-24 09:01:00,2.10024,2.10024,2.10006,2.10012,2985381.0
2006-08-24 09:02:00,2.10009,2.10017,2.10009,2.10015,7720994.0
2006-08-24 09:03:00,2.10015,2.10015,2.09981,2.09981,219984.0
2006-08-24 09:04:00,2.09963,2.09963,2.09915,2.09923,1642002.0
2006-08-24 09:05:00,2.09922,2.09943,2.09917,2.09917,6681973.0
2006-08-24 09:06:00,2.09907,2.09907,2.09895,2.09896,1801084.0
2006-08-24 09:07:00,2.09894,2.09912,2.09881,2.09912,4191646.0
2006-08-24 09:08:00,2.09915,2.09923,2.09905,2.09923,67846.0
2006-08-24 09:09:00,2.09926,2.09933,2.09909,2.09933,8170366.0
2006-08-24 09:10:00,2.09946,2.09959,2.09943,2.09943,5492947.0
2006-08-24 09:11:00,2.09961,2.0997,2.09951,2.09963,9430833.0
2006-08-24 09:12:00,2.09961,2.09961,2.09946,2.0996,5870781.0
2006-08-24 09:13:00,2.09954,2.09973,2.09954,2.09973,4668097.0
2006-08-24 09:14:00,2.09973,2.09997,2.09973,2.09991,9074189.0
2006-08-24 09:15:00,2.09978,2.09986,2.09968,2.09968,7539144.0
2006-08-24 09:16:00,2.09966,2.09975,2.09966,2.09967,8157486.0
2006-08-24 09:17:00,2.09974,2.09978,2.09955,2.09978,4509246.0
2006-08-24 09:18:00,2.09983,2.09998,2.09972,2.09998,1314141.0
2006-08-24 09:19:00,2.1,2.1,2.09969,2.09975,4317961.0
2006-08-24 09:20:00,2.09975,2.09975,2.0995,2.09971,1156090.0
2006-08-24 09:21:00,2.09973,2.09996,2.09973,2.09996,6844094.0
2006-08-24 09:22:00,2.09999,2.09999,2.09987,2.09992,12536290.0
2006-08-24 09:23:00,2.09986,2.09986,2.09972,2.09972,1965910.0
2006-08-24 09:25:00,2.0997,2.09972,2.09949,2.09971,18490554.0
2006-08-24 09:26:00,2.09969,2.0997,2.09953,2.09965,4348687.0
2006-08-24 09:27:00,2.09949,2.09949,2.0994,2.0994,530800.0
2006-08-24 09:28:00,2.0993,2.09944,2.09926,2.09944,8277944.0
2006-08-24 09:29:00,2.09955,2.09976,2.09952,2.09976,2597502.0
2006-08-24 09:30:00,2.09976,2.09993,2.09976,2.09987,1724333.0
2006-08-24 09:31:00,2.09988,2.09988,2.09981,2.09981,193292.0
2006-08-24 09:32:00,2.09976,2.09977,2.0993,2.09951,9129052.0
2006-08-24 09:33:00,2.09973,2.09993,2.09964,2.09993,3703857.0
2006-08-24 09:34:00,2.0999,2.0999,2.09979,2.09979,7215553.0
2006-08-24 09:35:00,2.09963,2.09968,2.09952,2.09952,22943022.0
2006-08-24 09:36:00,2.09954,2.09957,2.09944,2.09957,1730044.0
2006-08-24 09:37:00,2.09958,2.0998,2.09958,2.0998,2500227.0
2006-08-24 09:38:00,2.0997,2.0997,2.09947,2.09959,7310876.0
2006-08-24 09:39:00,2.09951,2.09959,2.09943,2.09959,3026646.0
2006-08-24 09:40:00,2.09961,2.09967,2.09931,2.09957,4443033.0
2006-08-24 09:41:00,2.09955,2.09967,2.09934,2.09967,9267031.0
2006-08-24 09:42:00,2.09968,2.0998,2.09963,2.09969,1436682.0
2006-08-24 09:43:00,2.09957,2.09977,2.09953,2.09957,1461085.0
2006-08-24 09:44:00,2.09958,2.09961,2.09946,2.09949,3748189.0
2006-08-24 09:45:00,2.09945,2.09945,2.09919,2.09919,3218302.0
2006-08-24 09:46:00,2.09916,2.09916,2.09852,2.09852,669420.0
2006-08-24 09:47:00,2.09852,2.09852,2.09825,2.09839,1908582.0
2006-08-24 09:48:00,2.09845,2.09871,2.09845,2.09871,3894580.0
2006-08-24 09:49:00,2.09884,2.09903,2.09884,2.09895,17090379.0
2006-08-24 09:50:00,2.09898,2.09898,2.09877,2.09877,6180237.0
2006-08-24 09:51:00,2.09884,2.09888,2.09874,2.09874,1115004.0
2006-08-24 09:52:00,2.09864,2.09866,2.09833,2.09833,692813.0
2006-08-24 09:53:00,2.09814,2.09814,2.09769,2.09786,7159935.0
2006-08-24 09:54:00,2.09788,2.09802,2.0978,2.09786,2786754.0
2006-08-24 09:55:00,2.09796,2.09804,2.09787,2.0979,12812318.0
2006-08-24 09:56:00,2.09791,2.098,2.09769,2.098,35465957.0
2006-08-24 09:57:00,2.09801,2.09837,2.09796,2.09837,10422617.0
2006-08-24 09:58:00,2.09846,2.09846,2.09821,2.09821,12779516.0
2006-08-24 09:59:00,2.09811,2.09811,2.0979,2.09793,2214805.0
2006-08-24 10:00:00,2.09804,2.09835,2.09804,2.09833,11370567.0
2006-08-24 10:01:00,2.09844,2.09915,2.09844,2.09915,3734694.0
2006-08-24 10:02:00,2.09908,2.09949,2.09908,2.09945,2577790.0
2006-08-24 10:03:00,2.09943,2.09962,2.0989,2.09962,5631373.0
2006-08-24 10:04:00,2.09952,2.09994,2.09952,2.09993,6945520.0
2006-08-24 10:05:00,2.09995,2.10019,2.09995,2.10001,5022099.0
2006-08-24 10:06:00,2.10016,2.10048,2.10016,2.10042,1917071.0
2006-08-24 10:07:00,2.10042,2.10112,2.10042,2.10112,2655140.0
2006-08-24 10:08:00,2.10129,2.10129,2.10102,2.10113,441152.0
2006-08-24 10:09:00,2.10119,2.10163,2.10119,2.10163,2666846.0
2006-08-24 10:10:00,2.10183,2.1021,2.10183,2.10198,6657671.0
2006-08-24 10:11:00,2.1019,2.1019,2.10109,2.10109,2121955.0
2006-08-24 10:12:00,2.10096,2.10096,2.10056,2.10056,18981714.0
2006-08-24 10:13:00,2.10045,2.10045,2.09953,2.09963,7071762.0
2006-08-24 10:14:00,2.09955,2.09968,2.09923,2.09923,3404830.0
2006-08-24 10:15:00,2.09916,2.09957,2.09916,2.09956,12773807.0
2006-08-24 10:16:00,2.09953,2.09976,2.09939,2.09953,8326193.0
2006-08-24 10:17:00,2.09959,2.09985,2.09959,2.09981,19404594.0
2006-08-24 10:18:00,2.10001,2.10019,2.10001,2.10017,2388801.0
2006-08-24 10:19:00,2.10021,2.10039,2.10017,2.10017,5125374.0
2006-08-24 10:20:00,2.10017,2.10029,2.09997,2.09997,2346747.0
2006-08-24 10:21:00,2.09995,2.10001,2.09985,2.09993,648558.0
2006-08-24 10:22:00,2.09992,2.09992,2.09952,2.09952,2763367.0
2006-08-24 10:23:00,2.09941,2.09968,2.09941,2.09944,15510052.0
2006-08-24 10:24:00,2.09937,2.09937,2.09921,2.09926,11635992.0
2006-08-24 10:25:00,2.09919,2.09928,2.09888,2.09888,3891897.0
2006-08-24 10:26:00,2.09872,2.09872,2.09837,2.09837,5025935.0
2006-08-24 10:27:00,2.09839,2.0984,2.09818,2.09838,5263844.0
2006-08-24 10:28:00,2.09848,2.0987,2.09842,2.0987,4976041.0
2006-08-24 10:29:00,2.09879,2.09892,2.09877,2.09889,7958380.0
2006-08-24 10:30:00,2.09872,2.09883,2.09864,2.09883,2527056.0
2006-08-24 10:31:00,2.09872,2.09872,2.0971,2.0984,4325065.0
2006-08-24 10:32:00,2.09839,2.09859,2.0983,2.09859,877465.0
2006-08-24 10:33:00,2.09869,2.09884,2.09867,2.09884,3389765.0
2006-08-24 10:34:00,2.09872,2.09872,2.09835,2.09835,9419514.0
2006-08-24 10:35:00,2.09824,2.09824,2.09808,2.09808,7117772.0
2006-08-24 10:36:00,2.09803,2.0981,2.09803,2.09808,3078167.0
2006-08-24 10:37:00,2.0982,2.09832,2.09814,2.09823,1967981.0
2006-08-24 10:38:00,2.09818,2.09831,2.09801,2.09831,15406505.0
2006-08-24 10:39:00,2.0983,2.09841,2.09823,2.09841,1124796.0
2006-08-24 10:40:00,2.09848,2.09862,2.09814,2.0986,27146457.0
2006-08-24 10:41:00,2.09863,2.09919,2.09863,2.09919,8481575.0
2006-08-24 10:42:00,2.09926,2.0995,2.09926,2.09935,1979827.0
2006-08-24 10:43:00,2.09956,2.09967,2.09948,2.09948,20134460.0
2006-08-24 10:44:00,2.09952,2.09952,2.09923,2.09931,10591873.0
2006-08-24 10:45:00,2.09926,2.09926,2.09908,2.09914,2317431.0
2006-08-24 10:46:00,2.09926,2.09943,2.09926,2.09942,7470829.0
2006-08-24 10:47:00,2.09954,2.09957,2.09939,2.09957,1096279.0
2006-08-24 10:48:00,2.09961,2.09989,2.09961,2.09989,6416582.0
2006-08-24 10:49:00,2.10008,2.10055,2.10008,2.10055,569757.0
2006-08-24 10:50:00,2.10076,2.1008,2.10075,2.10076,2040885.0
2006-08-24 10:51:00,2.1007,2.10071,2.10058,2.1006,3809588.0
2006-08-24 10:52:00,2.10068,2.10076,2.10062,2.10064,10114879.0
2006-08-24 10:53:00,2.10082,2.10125,2.10082,2.10125,2979491.0
2006-08-24 10:54:00,2.10145,2.10182,2.10144,2.10144,7303800.0
2006-08-24 10:55:00,2.10145,2.10145,2.10118,2.10118,6035271.0
2006-08-24 10:56:00,2.10105,2.10105,2.1008,2.1008,1958350.0
2006-08-24 10:57:00,2.10067,2.10067,2.10045,2.10045,2471016.0
2006-08-24 10:58:00,2.10046,2.10058,2.10035,2.10056,4538905.0
2006-08-24 10:59:00,2.10059,2.10081,2.10059,2.1006,1857550.0
2006-08-24 11:00:00,2.10085,2.10101,2.10074,2.10101,4503682.0
2006-08-24 11:01:00,2.10103,2.10113,2.10103,2.10113,8119728.0
2006-08-24 11:02:00,2.10124,2.10132,2.10123,2.10132,583355.0
2006-08-24 11:03:00,2.10129,2.10137,2.10119,2.10119,3814496.0
2006-08-24 11:04:00,2.10105,2.10126,2.10105,2.10126,602545.0
2006-08-24 11:05:00,2.10124,2.10149,2.10124,2.10126,3308122.0
2006-08-24 11:06:00,2.10128,2.10132,2.10119,2.10119,422328.0
2006-08-24 11:07:00,2.10136,2.1014,2.1012,2.10131,7749297.0
2006-08-24 11:08:00,2.10129,2.10129,2.1011,2.10122,8399573.0
2006-08-24 11:09:00,2.10115,2.10125,2.10115,2.10116,3474987.0
2006-08-24 11:10:00,2.10129,2.10168,2.10129,2.10168,11102100.0
2006-08-24 11:11:00,2.10177,2.10209,2.10176,2.10209,1736801.0
2006-08-24 11:12:00,2.10202,2.10202,2.10182,2.10197,2073503.0
2006-08-24 11:13:00,2.10193,2.10193,2.10092,2.10092,3802645.0
2006-08-24 11:14:00,2.10101,2.10145,2.10101,2.10145,10607275.0
2006-08-24 11:15:00,2.1015,2.10186,2.1015,2.10186,4086101.0
2006-08-24 11:16:00,2.10188,2.10208,2.1018,2.10208,4223003.0
2006-08-24 11:17:00,2.10219,2.10224,2.10214,2.10218,4025023.0
2006-08-24 11:18:00,2.10223,2.10225,2.10211,2.10211,3524983.0
2006-08-24 11:19:00,2.10207,2.10207,2.1018,2.1018,2937322.0
2006-08-24 11:20:00,2.10184,2.10186,2.10174,2.10186,9288986.0
2006-08-24 11:21:00,2.10177,2.10177,2.10147,2.10147,5017596.0
2006-08-24 11:22:00,2.10137,2.10149,2.10131,2.10131,10612361.0
2006-08-24 11:23:00,2.10146,2.10153,2.10137,2.10151,1667557.0
2006-08-24 11:24:00,2.10154,2.10172,2.1002,2.10172,1788521.0
2006-08-24 11:25:00,2.1018,2.10192,2.1018,2.1019,1747405.0
2006-08-24 11:26:00,2.10186,2.10186,2.1017,2.10179,15044222.0
2006-08-24 11:27:00,2.10167,2.10185,2.10159,2.10184,8027541.0
2006-08-24 11:28:00,2.102,2.10231,2.102,2.10228,7029775.0
2006-08-24 11:29:00,2.10222,2.10222,2.10191,2.10191,14030691.0
2006-08-24 11:30:00,2.10172,2.10179,2.10148,2.1017,5867176.0
2006-08-24 11:31:00,2.10186,2.10186,2.10157,2.10157,2218827.0
2006-08-24 11:32:00,2.10156,2.10156,2.10141,2.10141,1687922.0
2006-08-24 11:33:00,2.10155,2.10168,2.10117,2.10117,4141446.0
2006-08-24 11:34:00,2.10128,2.10128,2.10105,2.10109,8046260.0
2006-08-24 11:35:00,2.101,2.10103,2.10088,2.10088,13335701.0
2006-08-24 11:36:00,2.10103,2.10106,2.10101,2.10106,1553839.0
2006-08-24 11:37:00,2.10116,2.10125,2.10107,2.10107,18689697.0
2006-08-24 11:38:00,2.10116,2.10116,2.10096,2.10114,11490754.0
2006-08-24 11:39:00,2.10116,2.10142,2.10112,2.10142,836258.0
2006-08-24 11:40:00,2.10139,2.10191,2.10137,2.10161,5980640.0
2006-08-24 11:41:00,2.10145,2.10151,2.10127,2.10127,12276599.0
2006-08-24 11:42:00,2.10126,2.10126,2.10089,2.10096,11126681.0
2006-08-24 11:43:00,2.10095,2.10095,2.10081,2.10085,2777707.0
2006-08-24 11:44:00,2.10081,2.10081,2.1004,2.1004,679270.0
2006-08-24 11:45:00,2.10036,2.10048,2.10023,2.10034,18861583.0
2006-08-24 11:46:00,2.1004,2.10054,2.10025,2.10025,4408106.0
2006-08-24 11:47:00,2.10001,2.10001,2.09969,2.0997,1865427.0
2006-08-24 11:48:00,2.09971,2.09976,2.09961,2.09969,7968221.0
2006-08-24 11:49:00,2.09971,2.09978,2.09954,2.09954,3798256.0
2006-08-24 11:50:00,2.09939,2.09939,2.099,2.09905,1623750.0
2006-08-24 11:51:00,2.09891,2.09891,2.09849,2.09853,3742111.0
2006-08-24 11:52:00,2.09846,2.09846,2.0978,2.0978,1231991.0
2006-08-24 11:53:00,2.09754,2.09759,2.09715,2.09715,15485605.0
2006-08-24 11:54:00,2.09696,2.09696,2.09663,2.09663,660361.0
2006-08-24 11:55:00,2.09635,2.09635,2.09606,2.09606,1791042.0
2006-08-24 11:56:00,2.09612,2.09636,2.09594,2.09636,2613688.0
2006-08-24 11:57:00,2.09655,2.09661,2.09643,2.09661,5744452.0
2006-08-24 11:58:00,2.09667,2.09684,2.09664,2.09684,2474709.0
2006-08-24 11:59:00,2.09682,2.09682,2.09633,2.09633,4116232.0
2006-08-24 12:00:00,2.09629,2.09634,2.09606,2.09614,4918684.0
2006-08-24 12:01:00,2.09619,2.09665,2.09619,2.0966,5056092.0
2006-08-24 12:02:00,2.09681,2.09702,2.09681,2.09702,17516281.0
2006-08-24 12:03:00,2.09696,2.09696,2.09672,2.09672,3090521.0
2006-08-24 12:04:00,2.0967,2.0967,2.09647,2.09647,19666690.0
2006-08-24 12:05:00,2.09671,2.09706,2.09671,2.09706,8333338.0
2006-08-24 12:06:00,2.09697,2.09711,2.09684,2.09684,1438432.0
2006-08-24 12:07:00,2.09691,2.09714,2.09689,2.09714,1746383.0
2006-08-24 12:08:00,2.09718,2.09723,2.09698,2.09698,1732088.0
2006-08-24 12:09:00,2.09668,2.09714,2.09668,2.09671,18846509.0
2006-08-24 12:10:00,2.09659,2.09669,2.0964,2.09669,4122739.0
2006-08-24 12:11:00,2.09655,2.09679,2.09651,2.09679,20520137.0
2006-08-24 12:12:00,2.09671,2.09693,2.09671,2.09683,8124241.0
2006-08-24 12:13:00,2.09704,2.09736,2.09704,2.0972,10809536.0
2006-08-24 12:14:00,2.09729,2.09729,2.097,2.097,11459360.0
2006-08-24 12:15:00,2.09691,2.09702,2.09673,2.09678,1215098.0
2006-08-24 12:16:00,2.09676,2.09676,2.09624,2.09641,14170197.0
2006-08-24 12:17:00,2.09643,2.0965,2.0961,2.0961,1582847.0
2006-08-24 12:18:00,2.09604,2.09618,2.09598,2.09615,5032366.0
2006-08-24 12:19:00,2.09636,2.09645,2.09624,2.09645,14253566.0
2006-08-24 12:20:00,2.09652,2.09664,2.09651,2.09664,1825608.0
2006-08-24 12:21:00,2.09675,2.09715,2.09675,2.09702,15192289.0
2006-08-24 12:22:00,2.0971,2.09738,2.0971,2.09738,6077370.0
2006-08-24 12:23:00,2.09739,2.09742,2.09703,2.09703,924363.0
2006-08-24 12:24:00,2.09697,2.09705,2.09667,2.09667,7649328.0
2006-08-24 12:25:00,2.09667,2.09667,2.09655,2.09657,2402354.0
2006-08-24 12:26:00,2.09657,2.09676,2.09655,2.09676,6918683.0
2006-08-24 12:27:00,2.09679,2.09694,2.09679,2.09694,1517811.0
2006-08-24 12:29:00,2.09696,2.09705,2.09696,2.09705,5226496.0
2006-08-24 12:30:00,2.09706,2.0971,2.09703,2.0971,6136040.0
2006-08-24 12:31:00,2.09715,2.09736,2.09713,2.09736,4123163.0
2006-08-24 12:32:00,2.09741,2.09741,2.09706,2.09726,12627963.0
2006-08-24 12:33:00,2.09724,2.09738,2.0972,2.09738,8789777.0
2006-08-24 12:34:00,2.09752,2.09772,2.09752,2.09772,17264877.0
2006-08-24 12:35:00,2.09764,2.0979,2.09764,2.0979,17271211.0
2006-08-24 12:36:00,2.09772,2.09778,2.09762,2.09762,2531492.0
2006-08-24 12:37:00,2.09756,2.09756,2.09742,2.09751,5322785.0
2006-08-24 12:38:00,2.0974,2.09764,2.09736,2.09764,3200700.0
2006-08-24 12:39:00,2.09773,2.0978,2.09764,2.09764,759581.0
2006-08-24 12:40:00,2.09749,2.09751,2.0973,2.09748,4151509.0
2006-08-24 12:41:00,2.09739,2.09744,2.09715,2.09744,4278986.0
2006-08-24 12:42:00,2.09752,2.09757,2.09734,2.09753,2295345.0
2006-08-24 12:43:00,2.09755,2.09755,2.09737,2.09742,10602286.0
2006-08-24 12:44:00,2.09746,2.09761,2.09746,2.09756,7460768.0
2006-08-24 12:45:00,2.09773,2.09817,2.09773,2.09817,4859936.0
2006-08-24 12:46:00,2.09841,2.09913,2.09841,2.09913,15960630.0
2006-08-24 12:47:00,2.09914,2.09948,2.099,2.099,2441005.0
2006-08-24 12:48:00,2.09889,2.09892,2.09872,2.09883,2102051.0
2006-08-24 12:49:00,2.0989,2.09903,2.09886,2.09903,1591134.0
2006-08-24 12:50:00,2.09899,2.09906,2.09885,2.09885,1775422.0
2006-08-24 12:51:00,2.0987,2.09879,2.09868,2.09868,10346159.0
2006-08-24 12:52:00,2.09878,2.09892,2.09878,2.09883,2502121.0
2006-08-24 12:53:00,2.09874,2.09874,2.09851,2.09857,9224514.0
2006-08-24 12:54:00,2.09843,2.09863,2.09843,2.09856,19638157.0
2006-08-24 12:55:00,2.09853,2.09853,2.0982,2.09827,2519013.0
2006-08-24 12:56:00,2.09817,2.09845,2.09817,2.09845,3570008.0
2006-08-24 12:57:00,2.09836,2.09836,2.09829,2.09835,4152958.0
2006-08-24 12:58:00,2.09817,2.09844,2.09817,2.09838,3433205.0
2006-08-24 12:59:00,2.09831,2.09831,2.09792,2.09792,4309991.0
2006-08-24 13:00:00,2.09792,2.09812,2.09792,2.09812,12287704.0
2006-08-24 13:01:00,2.09816,2.09819,2.09804,2.09808,6308757.0
2006-08-24 13:02:00,2.09824,2.09824,2.09784,2.09811,2439230.0
2006-08-24 13:03:00,2.0981,2.09819,2.09809,2.09809,1409226.0
2006-08-24 13:04:00,2.09812,2.0982,2.09803,2.0982,3751520.0
2006-08-24 13:05:00,2.0983,2.09847,2.09824,2.0984,13747956.0
2006-08-24 13:06:00,2.09836,2.09851,2.09836,2.0984,11745059.0
2006-08-24 13:07:00,2.09835,2.09844,2.09827,2.09841,13879209.0
2006-08-24 13:09:00,2.0984,2.0984,2.09807,2.09837,13530374.0
2006-08-24 13:10:00,2.0984,2.09843,2.09835,2.09843,2238340.0
2006-08-24 13:11:00,2.09831,2.09851,2.09831,2.09851,3426717.0
2006-08-24 13:12:00,2.0987,2.09907,2.0987,2.09907,575364.0
2006-08-24 13:13:00,2.09928,2.09991,2.09928,2.09991,1751286.0
2006-08-24 13:14:00,2.10008,2.10025,2.10008,2.10008,9084651.0
2006-08-24 13:15:00,2.09996,2.09996,2.09971,2.09971,8907407.0
2006-08-24 13:16:00,2.09985,2.10005,2.09985,2.10005,2015635.0
2006-08-24 13:17:00,2.1001,2.10028,2.1001,2.10018,2696303.0
2006-08-24 13:18:00,2.10019,2.10047,2.10011,2.10047,7116300.0
2006-08-24 13:19:00,2.10053,2.10057,2.10041,2.10051,3488152.0
2006-08-24 13:20:00,2.10045,2.10048,2.10034,2.10034,722174.0
2006-08-24 13:21:00,2.10038,2.10038,2.10004,2.10008,3408787.0
2006-08-24 13:22:00,2.10011,2.10026,2.10011,2.10026,10698688.0
2006-08-24 13:23:00,2.10024,2.10025,2.10001,2.10003,2422994.0
2006-08-24 13:24:00,2.10009,2.10014,2.10005,2.10005,8075810.0
2006-08-24 13:25:00,2.10016,2.10061,2.10016,2.10061,2147246.0
2006-08-24 13:26:00,2.10082,2.10108,2.10082,2.10108,5863171.0
2006-08-24 13:27:00,2.1013,2.10142,2.10124,2.10124,9391168.0
2006-08-24 13:28:00,2.10135,2.10197,2.10135,2.10197,11925353.0
2006-08-24 13:29:00,2.10205,2.10205,2.1018,2.1018,2427540.0
2006-08-24 13:30:00,2.10168,2.10168,2.10152,2.10156,4029687.0
2006-08-24 13:31:00,2.10162,2.10182,2.10161,2.10176,5211023.0
2006-08-24 13:32:00,2.10167,2.10185,2.10141,2.10185,3183738.0
2006-08-24 13:33:00,2.10188,2.10227,2.10188,2.10188,1020214.0
2006-08-24 13:34:00,2.10193,2.10193,2.10153,2.10153,13472575.0
2006-08-24 13:35:00,2.10155,2.10157,2.10118,2.10118,1089950.0
2006-08-24 13:36:00,2.10128,2.10128,2.10118,2.10122,1807584.0
2006-08-24 13:37:00,2.10124,2.10124,2.10107,2.10113,399850.0
2006-08-24 13:38:00,2.10107,2.10115,2.10105,2.10115,17866410.0
2006-08-24 13:39:00,2.10117,2.10154,2.10117,2.10154,16538706.0
2006-08-24 13:40:00,2.10152,2.10162,2.10144,2.10149,3041825.0
2006-08-24 13:41:00,2.10127,2.1013,2.10102,2.10103,1618706.0
2006-08-24 13:42:00,2.1011,2.10114,2.1011,2.10114,106582.0
2006-08-24 13:43:00,2.10109,2.10113,2.101,2.10102,960235.0
2006-08-24 13:44:00,2.10116,2.10116,2.10108,2.10116,3717624.0
2006-08-24 13:45:00,2.10122,2.1014,2.10118,2.1014,4057970.0
2006-08-24 13:46:00,2.10158,2.10158,2.10119,2.10126,7410320.0
2006-08-24 13:47:00,2.10108,2.10116,2.10086,2.10086,1919374.0
2006-08-24 13:48:00,2.10077,2.10077,2.10061,2.1007,6153618.0
2006-08-24 13:49:00,2.10063,2.10073,2.10051,2.10072,9060199.0
2006-08-24 13:50:00,2.1007,2.10091,2.10055,2.10055,4202586.0
2006-08-24 13:51:00,2.10092,2.10109,2.10091,2.10109,11182624.0
2006-08-24 13:52:00,2.1012,2.10143,2.1012,2.10141,5594730.0
2006-08-24 13:53:00,2.10138,2.10138,2.10131,2.10131,336119.0
2006-08-24 13:54:00,2.10127,2.10137,2.10114,2.10137,8804025.0
2006-08-24 13:55:00,2.1014,2.10163,2.1014,2.10163,25432508.0
2006-08-24 13:56:00,2.10162,2.10162,2.10141,2.10157,4879688.0
2006-08-24 13:57:00,2.10152,2.10158,2.10136,2.10158,623648.0
2006-08-24 13:58:00,2.10153,2.10156,2.10146,2.10146,17928572.0
2006-08-24 13:59:00,2.10148,2.1017,2.10142,2.1017,14939821.0
2006-08-24 14:00:00,2.10171,2.10181,2.10163,2.1017,11823116.0
2006-08-24 14:01:00,2.10174,2.10184,2.10173,2.10184,2114894.0
2006-08-24 14:02:00,2.10175,2.10182,2.10159,2.10159,4405139.0
2006-08-24 14:03:00,2.1016,2.1016,2.10152,2.10157,4699714.0
2006-08-24 14:04:00,2.10158,2.10158,2.10149,2.10149,1728614.0
2006-08-24 14:05:00,2.10141,2.10141,2.10128,2.10129,398784.0
2006-08-24 14:06:00,2.10141,2.10144,2.10131,2.10141,2208815.0
2006-08-24 14:07:00,2.10158,2.10183,2.10158,2.10176,11856877.0
2006-08-24 14:08:00,2.10149,2.10149,2.10111,2.10111,5244746.0
2006-08-24 14:09:00,2.10117,2.10117,2.10104,2.10104,6904356.0
2006-08-24 14:10:00,2.10099,2.10115,2.10091,2.10091,11168534.0
2006-08-24 14:11:00,2.10096,2.10099,2.10091,2.10096,3084661.0
2006-08-24 14:12:00,2.10085,2.10085,2.10067,2.10067,9696341.0
2006-08-24 14:13:00,2.10068,2.10072,2.10053,2.10065,1584726.0
2006-08-24 14:14:00,2.1005,2.10062,2.10035,2.10055,3340676.0
2006-08-24 14:15:00,2.1006,2.10128,2.1006,2.10128,4078351.0
2006-08-24 14:16:00,2.10148,2.10175,2.10148,2.10149,6515160.0
2006-08-24 14:17:00,2.10151,2.10173,2.10151,2.10173,3288268.0
2006-08-24 14:18:00,2.10169,2.10169,2.10153,2.10162,1139192.0
2006-08-24 14:19:00,2.10194,2.10196,2.1019,2.1019,520327.0
2006-08-24 14:20:00,2.10185,2.10189,2.10162,2.10162,10796817.0
2006-08-24 14:21:00,2.10162,2.10162,2.10134,2.10134,13115417.0
2006-08-24 14:22:00,2.10116,2.10121,2.10116,2.10121,101162.0
2006-08-24 14:23:00,2.1012,2.10135,2.10118,2.10128,10313100.0
2006-08-24 14:24:00,2.10135,2.10192,2.10135,2.10192,697470.0
2006-08-24 14:25:00,2.10212,2.10275,2.10212,2.10275,891110.0
2006-08-24 14:26:00,2.10287,2.1036,2.10287,2.1036,6030746.0
2006-08-24 14:27:00,2.1037,2.10393,2.1036,2.1036,6238030.0
2006-08-24 14:28:00,2.10358,2.10358,2.10331,2.10331,5884108.0
2006-08-24 14:29:00,2.10336,2.10336,2.103,2.103,3673534.0
2006-08-24 14:30:00,2.10299,2.10299,2.10271,2.10278,5112750.0
2006-08-24 14:31:00,2.10275,2.10287,2.10275,2.10279,1858814.0
2006-08-24 14:32:00,2.10281,2.10281,2.10229,2.10233,4950465.0
2006-08-24 14:33:00,2.10229,2.10242,2.10195,2.10234,3048765.0
2006-08-24 14:34:00,2.10236,2.10254,2.10231,2.10243,5021322.0
2006-08-24 14:35:00,2.10226,2.10226,2.10203,2.10203,1282208.0
2006-08-24 14:36:00,2.1019,2.1021,2.10187,2.10187,8572660.0
2006-08-24 14:37:00,2.10183,2.10183,2.10149,2.10174,1834140.0
2006-08-24 14:38:00,2.10184,2.10216,2.10184,2.10216,3828294.0
2006-08-24 14:39:00,2.10202,2.10204,2.10187,2.10189,2735493.0
2006-08-24 14:40:00,2.10177,2.10177,2.10137,2.10137,5247147.0
2006-08-24 14:41:00,2.10134,2.10149,2.10105,2.10149,9549912.0
2006-08-24 14:42:00,2.10145,2.10173,2.10145,2.10173,3964993.0
2006-08-24 14:43:00,2.10177,2.10212,2.10177,2.10178,3733103.0
2006-08-24 14:44:00,2.10167,2.10187,2.10152,2.10183,2041865.0
2006-08-24 14:45:00,2.10209,2.1024,2.10209,2.10234,2160046.0
2006-08-24 14:46:00,2.10218,2.10255,2.10218,2.10255,16454715.0
2006-08-24 14:47:00,2.10239,2.10259,2.10223,2.10259,5377885.0
2006-08-24 14:48:00,2.10266,2.10276,2.10262,2.10262,5615603.0
2006-08-24 14:49:00,2.10274,2.10284,2.10268,2.10278,11858031.0
2006-08-24 14:50:00,2.10274,2.10294,2.10274,2.10294,7004422.0
2006-08-24 14:51:00,2.10312,2.10329,2.10291,2.10329,12322391.0
2006-08-24 14:52:00,2.1032,2.1032,2.10306,2.10306,1613949.0
2006-08-24 14:53:00,2.10313,2.10332,2.10294,2.10332,5817829.0
2006-08-24 14:54:00,2.10336,2.10357,2.10333,2.10357,5713142.0
2006-08-24 14:55:00,2.1035,2.1035,2.10298,2.10298,5261827.0
2006-08-24 14:56:00,2.10302,2.10316,2.10293,2.10293,1712949.0
2006-08-24 14:57:00,2.10273,2.10288,2.10273,2.10285,1596467.0
2006-08-24 14:58:00,2.10284,2.1031,2.10284,2.1031,16920317.0
2006-08-24 14:59:00,2.10299,2.10299,2.10269,2.10269,9661139.0
2006-08-24 15:00:00,2.10298,2.10317,2.10296,2.10311,11303468.0
2006-08-24 15:01:00,2.10307,2.1033,2.10307,2.10319,8766608.0
2006-08-24 15:02:00,2.10314,2.10341,2.10314,2.10341,6247436.0
2006-08-24 15:03:00,2.10322,2.10332,2.10321,2.10321,14184951.0
2006-08-24 15:04:00,2.10318,2.10318,2.10307,2.10318,1915533.0
2006-08-24 15:05:00,2.10328,2.1034,2.10322,2.1034,2876822.0
2006-08-24 15:06:00,2.10345,2.10356,2.10328,2.10328,4256256.0
2006-08-24 15:07:00,2.10348,2.10382,2.10347,2.10382,8941969.0
2006-08-24 15:08:00,2.10383,2.10459,2.10383,2.10459,5069919.0
2006-08-24 15:10:00,2.10461,2.10479,2.10457,2.10457,1462111.0
2006-08-24 15:11:00,2.10467,2.10487,2.10467,2.10487,3223254.0
2006-08-24 15:12:00,2.10497,2.10503,2.10491,2.10496,1312009.0
2006-08-24 15:13:00,2.10497,2.10497,2.1048,2.10493,5600989.0
2006-08-24 15:14:00,2.10487,2.10489,2.10468,2.10479,4891868.0
2006-08-24 15:15:00,2.10489,2.10494,2.10479,2.10491,1488139.0
2006-08-24 15:16:00,2.10476,2.10476,2.10422,2.10422,1648380.0
2006-08-24 15:17:00,2.10409,2.1042,2.10399,2.1042,4487115.0
2006-08-24 15:18:00,2.10419,2.10419,2.10405,2.10405,5515740.0
2006-08-24 15:19:00,2.10423,2.10464,2.10396,2.10464,2748867.0
2006-08-24 15:20:00,2.1048,2.10509,2.1048,2.10492,4645523.0
2006-08-24 15:21:00,2.10476,2.10476,2.10431,2.10431,2087718.0
2006-08-24 15:22:00,2.10433,2.10433,2.1041,2.10419,4821651.0
2006-08-24 15:23:00,2.10413,2.10416,2.10395,2.10416,13507341.0
2006-08-24 15:24:00,2.10405,2.10428,2.10372,2.10398,7540339.0
2006-08-24 15:25:00,2.10388,2.10409,2.10388,2.10409,6174772.0
2006-08-24 15:26:00,2.10412,2.1042,2.10399,2.10399,18135600.0
2006-08-24 15:27:00,2.10388,2.10388,2.10365,2.10365,2731868.0
2006-08-24 15:28:00,2.10361,2.10361,2.10295,2.10295,3444572.0
2006-08-24 15:29:00,2.10291,2.10293,2.10265,2.10265,7842866.0
2006-08-24 15:30:00,2.10268,2.10268,2.10237,2.10237,6359847.0
2006-08-24 15:31:00,2.10246,2.10262,2.10246,2.1026,19895603.0
2006-08-24 15:32:00,2.10266,2.10268,2.10252,2.1026,2228511.0
2006-08-24 15:33:00,2.10271,2.1029,2.10271,2.1029,4015516.0
2006-08-24 15:34:00,2.10297,2.10302,2.10285,2.10285,3338641.0
2006-08-24 15:35:00,2.10277,2.10277,2.10244,2.10248,13238287.0
2006-08-24 15:36:00,2.10253,2.10275,2.10253,2.10259,1863955.0
2006-08-24 15:37:00,2.10253,2.10253,2.10251,2.10251,1170828.0
2006-08-24 15:38:00,2.10263,2.10266,2.10262,2.10266,377038.0
2006-08-24 15:39:00,2.10268,2.10292,2.10268,2.10284,12305510.0
2006-08-24 15:40:00,2.10287,2.10287,2.10277,2.10277,1905197.0
2006-08-24 15:41:00,2.10277,2.1029,2.10264,2.1029,3322518.0
2006-08-24 15:42:00,2.10304,2.10314,2.10298,2.10298,6905780.0
2006-08-24 15:43:00,2.10296,2.10303,2.10275,2.10283,8636223.0
2006-08-24 15:44:00,2.10292,2.10292,2.10285,2.10288,1560818.0
2006-08-24 15:45:00,2.10297,2.10319,2.10296,2.10315,8411672.0
2006-08-24 15:46:00,2.10325,2.10325,2.10299,2.10299,1192443.0
2006-08-24 15:47:00,2.10298,2.10325,2.10298,2.10325,5142116.0
2006-08-24 15:48:00,2.10346,2.10372,2.10335,2.10335,3691085.0
2006-08-24 15:49:00,2.1033,2.1036,2.10316,2.1036,2792912.0
2006-08-24 15:50:00,2.10357,2.10376,2.10225,2.10367,3884908.0
2006-08-24 15:51:00,2.10369,2.10369,2.10324,2.10364,22420235.0
2006-08-24 15:52:00,2.10377,2.10391,2.10375,2.10391,7281625.0
2006-08-24 15:53:00,2.10385,2.10399,2.10385,2.1039,8105024.0
2006-08-24 15:54:00,2.10389,2.10419,2.10389,2.10409,6898381.0
2006-08-24 15:55:00,2.10405,2.10425,2.10367,2.10425,20508084.0
2006-08-24 15:56:00,2.10433,2.10446,2.10433,2.10446,1240130.0
2006-08-24 15:57:00,2.10432,2.10432,2.10397,2.10398,2441046.0
2006-08-24 15:58:00,2.10389,2.10418,2.10372,2.10372,10284814.0
2006-08-24 15:59:00,2.10376,2.10376,2.10334,2.10334,6976504.0
2006-08-24 16:00:00,2.10314,2.10356,2.10314,2.10356,3571349.0
2006-08-24 16:01:00,2.10357,2.10373,2.10357,2.10373,12561383.0
2006-08-24 16:02:00,2.10381,2.10396,2.1038,2.10396,6416737.0
2006-08-24 16:03:00,2.10401,2.10425,2.10401,2.10425,13920360.0
2006-08-24 16:04:00,2.10422,2.10442,2.10417,2.10424,14508385.0
2006-08-24 16:05:00,2.10425,2.10425,2.10402,2.10407,3101914.0
2006-08-24 16:06:00,2.10413,2.10475,2.10413,2.10471,3335707.0
2006-08-24 16:07:00,2.10466,2.10486,2.10457,2.10463,4867203.0
2006-08-24 16:08:00,2.10462,2.10468,2.10443,2.10467,2241122.0
2006-08-24 16:09:00,2.10485,2.10507,2.10485,2.10507,8505026.0
2006-08-24 16:10:00,2.1051,2.10535,2.10509,2.10509,9093029.0
2006-08-24 16:11:00,2.10557,2.10557,2.1054,2.1054,7136965.0
2006-08-24 16:12:00,2.10535,2.10535,2.10506,2.10506,8495280.0
2006-08-24 16:13:00,2.10501,2.10534,2.10501,2.10534,3517115.0
2006-08-24 16:14:00,2.10549,2.10567,2.10549,2.1056,3825729.0
2006-08-24 16:15:00,2.10557,2.10608,2.10557,2.10602,4805121.0
2006-08-24 16:16:00,2.10616,2.10616,2.10601,2.10601,2310937.0
2006-08-24 16:17:00,2.10607,2.10617,2.10599,2.10599,624380.0
2006-08-24 16:18:00,2.10613,2.10613,2.10585,2.10585,3546702.0
2006-08-24 16:19:00,2.1058,2.1058,2.10566,2.10578,15611732.0
2006-08-24 16:20:00,2.10576,2.10576,2.10551,2.10551,6126626.0
2006-08-24 16:21:00,2.10551,2.10572,2.10551,2.10568,2201817.0
2006-08-24 16:22:00,2.10602,2.10647,2.10602,2.10647,4825827.0
2006-08-24 16:23:00,2.10647,2.10647,2.10613,2.10619,2773020.0
2006-08-24 16:24:00,2.10619,2.10619,2.10592,2.10605,8372326.0
2006-08-24 16:25:00,2.10611,2.1062,2.10602,2.1062,2011302.0
2006-08-24 16:26:00,2.1062,2.10624,2.10577,2.10612,6426440.0
2006-08-24 16:27:00,2.10599,2.10599,2.10583,2.10598,3847355.0
2006-08-24 16:28:00,2.10586,2.10615,2.10586,2.10615,2546279.0
2006-08-24 16:29:00,2.10598,2.10598,2.10557,2.10557,3419769.0
2006-08-24 16:30:00,2.10559,2.10565,2.10543,2.10551,4346196.0
2006-08-24 16:31:00,2.10547,2.10547,2.10524,2.10524,5842894.0
2006-08-24 16:32:00,2.10514,2.10514,2.10482,2.10512,8090418.0
2006-08-24 16:33:00,2.10523,2.10533,2.10519,2.10533,9914368.0
2006-08-24 16:34:00,2.1054,2.1056,2.1054,2.10558,1895723.0
2006-08-24 16:35:00,2.10542,2.10542,2.10521,2.10533,17263934.0
2006-08-24 16:36:00,2.10527,2.10545,2.10527,2.10542,941821.0
2006-08-24 16:37:00,2.10532,2.10532,2.1052,2.10531,13073122.0
2006-08-24 16:38:00,2.10522,2.10525,2.10492,2.10525,1510606.0
2006-08-24 16:39:00,2.10533,2.10539,2.10521,2.10528,13520028.0
2006-08-24 16:40:00,2.10509,2.10518,2.10478,2.10478,1985236.0
2006-08-24 16:41:00,2.10482,2.10498,2.10482,2.10493,1953370.0
2006-08-24 16:42:00,2.10482,2.10482,2.10459,2.10468,12476938.0
2006-08-24 16:43:00,2.1047,2.1047,2.10453,2.1047,1420770.0
2006-08-24 16:44:00,2.10468,2.10468,2.10447,2.10447,13564029.0
2006-08-24 16:45:00,2.10461,2.10461,2.10437,2.10444,2682252.0
2006-08-24 16:46:00,2.10432,2.1045,2.10432,2.1045,1686580.0
2006-08-24 16:47:00,2.10441,2.10444,2.10438,2.10439,12544249.0
2006-08-24 16:48:00,2.10445,2.10454,2.10428,2.10428,10230796.0
2006-08-24 16:49:00,2.10439,2.10439,2.10401,2.10401,14953947.0
2006-08-24 16:50:00,2.10394,2.10394,2.1036,2.1036,7170092.0
2006-08-24 16:51:00,2.10346,2.10346,2.10331,2.10331,2254569.0
2006-08-24 16:52:00,2.10323,2.10344,2.10323,2.10344,1675533.0
2006-08-24 16:53:00,2.10344,2.10376,2.10344,2.10376,3858076.0
2006-08-24 16:54:00,2.10367,2.10367,2.10337,2.10353,13939069.0
2006-08-24 16:55:00,2.10352,2.10352,2.10244,2.10244,5219901.0
2006-08-24 16:56:00,2.1024,2.10244,2.10234,2.10244,2532550.0
2006-08-24 16:57:00,2.10232,2.10232,2.10204,2.10208,3648483.0
2006-08-24 16:58:00,2.10176,2.10176,2.1017,2.10176,2644569.0
2006-08-24 16:59:00,2.10182,2.10182,2.10125,2.10125,444606.0
2006-08-24 17:00:00,2.1014,2.1014,2.10104,2.10123,10491493.0
2006-08-24 17:01:00,2.10113,2.10113,2.10098,2.10098,3996404.0
2006-08-24 17:02:00,2.10081,2.10088,2.1007,2.1007,9373908.0
2006-08-24 17:03:00,2.10058,2.10074,2.10054,2.10074,6551268.0
2006-08-24 17:04:00,2.10042,2.10042,2.10003,2.10003,3960588.0
2006-08-24 17:05:00,2.09989,2.10005,2.09986,2.10005,7655138.0
2006-08-24 17:06:00,2.10004,2.10012,2.09965,2.09988,15172812.0
2006-08-24 17:07:00,2.09987,2.09988,2.09971,2.09971,1983567.0
2006-08-24 17:08:00,2.09983,2.10028,2.09982,2.10028,2643070.0
2006-08-24 17:09:00,2.10032,2.10038,2.1003,2.10037,7751677.0
2006-08-24 17:10:00,2.10054,2.10111,2.10054,2.10111,3018770.0
2006-08-24 17:11:00,2.10118,2.10128,2.10114,2.10117,15389219.0
2006-08-24 17:12:00,2.10104,2.10125,2.10104,2.10119,2987306.0
2006-08-24 17:13:00,2.10121,2.10121,2.10093,2.10093,2159447.0
2006-08-24 17:14:00,2.10075,2.10076,2.10071,2.10071,8748882.0
2006-08-24 17:15:00,2.10055,2.10082,2.10055,2.10064,576513.0
2006-08-24 17:16:00,2.1005,2.10063,2.10031,2.10031,6142595.0
2006-08-24 17:17:00,2.10033,2.10034,2.1001,2.10011,4038787.0
2006-08-24 17:18:00,2.09991,2.09993,2.09952,2.09977,3082897.0
2006-08-24 17:19:00,2.09982,2.10027,2.09978,2.10027,7143310.0
2006-08-24 17:20:00,2.10052,2.10081,2.10052,2.1008,19247185.0
2006-08-24 17:21:00,2.10078,2.10079,2.10068,2.10068,30021262.0
2006-08-24 17:22:00,2.10072,2.10081,2.10072,2.10081,8836840.0
2006-08-24 17:23:00,2.1007,2.1007,2.10044,2.10044,1677244.0
2006-08-24 17:24:00,2.10053,2.10089,2.10053,2.10089,2852028.0
2006-08-24 17:25:00,2.10087,2.10103,2.10074,2.10103,7718488.0
2006-08-24 17:26:00,2.10102,2.10121,2.10102,2.10121,5943261.0
2006-08-24 17:27:00,2.10118,2.10118,2.10055,2.101,7574878.0
2006-08-24 17:28:00,2.10116,2.10117,2.10103,2.10116,15665974.0
2006-08-24 17:29:00,2.10106,2.10106,2.10099,2.10099,5017587.0
2006-08-24 17:30:00,2.1009,2.1009,2.10057,2.10057,9157634.0
2006-08-24 17:31:00,2.10061,2.10083,2.10055,2.10083,1832565.0
2006-08-24 17:32:00,2.10081,2.10081,2.10067,2.10067,2320153.0
2006-08-24 17:33:00,2.10052,2.10052,2.10035,2.10035,8074717.0
2006-08-24 17:34:00,2.10017,2.10032,2.10017,2.1002,1185996.0
2006-08-24 17:35:00,2.10008,2.1001,2.10005,2.10009,8117311.0
2006-08-24 17:36:00,2.10021,2.10034,2.10019,2.10025,12168458.0
2006-08-24 17:37:00,2.1001,2.10028,2.10002,2.10006,4609835.0
2006-08-24 17:38:00,2.09997,2.10005,2.09981,2.10005,8513991.0
2006-08-24 17:39:00,2.10006,2.10034,2.10006,2.10028,2430311.0
2006-08-24 17:40:00,2.10035,2.10055,2.1003,2.10055,333372.0
2006-08-24 17:41:00,2.10079,2.10081,2.10046,2.10046,4726869.0
2006-08-24 17:42:00,2.10054,2.10054,2.10026,2.10032,4129447.0
2006-08-24 17:43:00,2.10021,2.10021,2.09992,2.09992,12423374.0
2006-08-24 17:44:00,2.10009,2.10022,2.10003,2.10003,2077964.0
2006-08-24 17:45:00,2.09982,2.09982,2.09959,2.09959,493830.0
2006-08-24 17:46:00,2.09947,2.09971,2.09947,2.09971,3605847.0
2006-08-24 17:47:00,2.09958,2.09958,2.09941,2.09941,1282035.0
2006-08-24 17:48:00,2.09931,2.09932,2.09918,2.09932,2701824.0
2006-08-24 17:49:00,2.09926,2.09926,2.0991,2.0991,7898139.0
2006-08-24 17:50:00,2.09901,2.09928,2.09901,2.09902,5908415.0
2006-08-24 17:51:00,2.09915,2.09922,2.09915,2.09922,563244.0
2006-08-24 17:52:00,2.09925,2.09925,2.09881,2.09881,1187318.0
2006-08-24 17:53:00,2.09876,2.09887,2.09876,2.09887,2751737.0
2006-08-24 17:54:00,2.09879,2.09881,2.09863,2.09863,6183477.0
2006-08-24 17:55:00,2.09841,2.09842,2.09814,2.09842,3382960.0
2006-08-24 17:56:00,2.09837,2.09861,2.09837,2.09861,1426106.0
2006-08-24 17:57:00,2.09858,2.09883,2.09858,2.09875,3748194.0
2006-08-24 17:58:00,2.09872,2.09872,2.09828,2.09828,1423386.0
2006-08-24 17:59:00,2.09805,2.09805,2.0977,2.0977,2253525.0
2006-08-24 18:00:00,2.09771,2.09847,2.09765,2.09847,7415571.0
2006-08-24 18:01:00,2.09854,2.09861,2.09842,2.09842,23065782.0
2006-08-24 18:02:00,2.09835,2.09855,2.09831,2.09855,627648.0
2006-08-24 18:03:00,2.09855,2.09858,2.09836,2.09858,921698.0
2006-08-24 18:04:00,2.09862,2.0989,2.09862,2.0989,5994690.0
2006-08-24 18:05:00,2.09927,2.0994,2.09926,2.0994,3317860.0
2006-08-24 18:06:00,2.0994,2.09944,2.09917,2.09944,3137069.0
2006-08-24 18:07:00,2.09929,2.09929,2.09916,2.09916,1628905.0
2006-08-24 18:08:00,2.09908,2.09918,2.09903,2.09915,7832531.0
2006-08-24 18:09:00,2.09903,2.09903,2.09876,2.09876,2787965.0
2006-08-24 18:10:00,2.09888,2.09888,2.09868,2.09868,929251.0
2006-08-24 18:11:00,2.09858,2.09858,2.09841,2.09841,12530197.0
2006-08-24 18:12:00,2.09836,2.09836,2.09803,2.09803,6951470.0
2006-08-24 18:13:00,2.09831,2.09859,2.09831,2.09851,2396166.0
2006-08-24 18:14:00,2.09837,2.09837,2.09795,2.09795,4224464.0
2006-08-24 18:15:00,2.09781,2.09781,2.0976,2.0977,6791931.0
2006-08-24 18:16:00,2.09795,2.09819,2.09795,2.09819,8251683.0
2006-08-24 18:17:00,2.09816,2.09821,2.09803,2.0982,1361263.0
2006-08-24 18:18:00,2.0983,2.0984,2.09817,2.09817,7691132.0
2006-08-24 18:19:00,2.09806,2.09806,2.09777,2.09781,2316973.0
2006-08-24 18:20:00,2.09759,2.09759,2.09739,2.09739,883102.0
2006-08-24 18:21:00,2.09745,2.09753,2.09745,2.09753,854140.0
2006-08-24 18:22:00,2.09759,2.09759,2.09722,2.09722,9149670.0
2006-08-24 18:23:00,2.09721,2.09729,2.09719,2.09725,2184289.0
2006-08-24 18:24:00,2.09724,2.09739,2.09724,2.09725,7894810.0
2006-08-24 18:25:00,2.09729,2.09734,2.09729,2.09734,4510558.0
2006-08-24 18:26:00,2.09741,2.09765,2.09741,2.09751,4118025.0
2006-08-24 18:27:00,2.09764,2.09764,2.0974,2.0974,4193378.0
2006-08-24 18:28:00,2.09728,2.09728,2.09718,2.09718,5270334.0
2006-08-24 18:29:00,2.09714,2.09734,2.09591,2.09591,447012.0
2006-08-24 18:30:00,2.09742,2.09756,2.09742,2.09756,3751708.0
2006-08-24 18:31:00,2.09762,2.09762,2.09733,2.0974,1913964.0
2006-08-24 18:32:00,2.09742,2.09747,2.09742,2.09747,1711356.0
2006-08-24 18:33:00,2.09774,2.09808,2.09774,2.09781,3151752.0
2006-08-24 18:34:00,2.09786,2.09797,2.09783,2.09797,1663556.0
2006-08-24 18:35:00,2.09801,2.09827,2.09801,2.09822,9839559.0
2006-08-24 18:36:00,2.09839,2.09839,2.09796,2.09796,3758505.0
2006-08-24 18:37:00,2.09798,2.09798,2.0979,2.0979,1731212.0
2006-08-24 18:38:00,2.0979,2.0979,2.09779,2.09779,279544.0
2006-08-24 18:39:00,2.09774,2.09774,2.09755,2.0976,1732985.0
2006-08-24 18:40:00,2.09764,2.09796,2.09764,2.09796,844672.0
2006-08-24 18:41:00,2.098,2.09809,2.098,2.09809,2752147.0
2006-08-24 18:42:00,2.09823,2.0986,2.09823,2.0986,596723.0
2006-08-24 18:43:00,2.09856,2.09856,2.09839,2.09839,293557.0
2006-08-24 18:44:00,2.09838,2.09838,2.09819,2.09819,5213112.0
2006-08-24 18:45:00,2.09823,2.09825,2.09823,2.09825,190029.0
2006-08-24 18:46:00,2.09817,2.09825,2.09783,2.09825,7983388.0
2006-08-24 18:47:00,2.09825,2.09844,2.09825,2.09837,7697902.0
2006-08-24 18:49:00,2.09841,2.09841,2.09808,2.09808,13069327.0
2006-08-24 18:50:00,2.09817,2.09832,2.09817,2.09829,3963092.0
2006-08-24 18:51:00,2.09847,2.09867,2.09847,2.09867,1273647.0
2006-08-24 18:52:00,2.09868,2.09901,2.09868,2.09901,9957447.0
2006-08-24 18:53:00,2.09892,2.09894,2.09875,2.09875,12200194.0
2006-08-24 18:54:00,2.0986,2.0987,2.0986,2.09868,9081816.0
2006-08-24 18:55:00,2.09853,2.0987,2.09853,2.09862,4220656.0
2006-08-24 18:56:00,2.09859,2.09859,2.09834,2.09834,8792692.0
2006-08-24 18:57:00,2.09817,2.09833,2.09817,2.09821,1472638.0
2006-08-24 18:58:00,2.09842,2.09845,2.09828,2.09839,6105808.0
2006-08-24 18:59:00,2.09851,2.09851,2.09836,2.09846,8129114.0
2006-08-24 19:00:00,2.09839,2.09839,2.09821,2.0983,381698.0
2006-08-24 19:01:00,2.09834,2.0986,2.09826,2.0986,11612606.0
2006-08-24 19:02:00,2.09884,2.09886,2.09862,2.09862,579013.0
2006-08-24 19:03:00,2.09864,2.09864,2.09824,2.09824,4300436.0
2006-08-24 19:04:00,2.09837,2.09837,2.09824,2.09833,4612290.0
2006-08-24 19:06:00,2.0984,2.0984,2.0983,2.09838,2121485.0
2006-08-24 19:07:00,2.09836,2.09836,2.09833,2.09833,507543.0
2006-08-24 19:08:00,2.09836,2.09844,2.09817,2.09844,525660.0
2006-08-24 19:09:00,2.09844,2.09861,2.09844,2.09861,2028943.0
2006-08-24 19:10:00,2.09855,2.09855,2.09819,2.09819,2839912.0
2006-08-24 19:11:00,2.09823,2.09823,2.09792,2.09792,363548.0
2006-08-24 19:12:00,2.09766,2.09766,2.09712,2.09712,10111199.0
2006-08-24 19:13:00,2.09705,2.09727,2.09705,2.09727,5517837.0
2006-08-24 19:14:00,2.09725,2.09726,2.09713,2.09726,5055912.0
2006-08-24 19:15:00,2.09722,2.09722,2.09692,2.09709,549072.0
2006-08-24 19:16:00,2.09722,2.09729,2.09722,2.09729,4588732.0
2006-08-24 19:17:00,2.0973,2.0975,2.09728,2.09742,1272666.0
2006-08-24 19:18:00,2.09748,2.0975,2.09745,2.0975,2370899.0
2006-08-24 19:19:00,2.09755,2.09755,2.09748,2.09748,2414319.0
2006-08-24 19:20:00,2.09742,2.09755,2.09742,2.09755,1463070.0
2006-08-24 19:21:00,2.09739,2.09751,2.09737,2.09737,1312207.0
2006-08-24 19:23:00,2.09753,2.09759,2.09747,2.09753,1642109.0
2006-08-24 19:24:00,2.09748,2.09748,2.09734,2.09734,420331.0
2006-08-24 19:25:00,2.09735,2.09742,2.09735,2.09741,2308335.0
2006-08-24 19:26:00,2.09732,2.09741,2.09731,2.09731,8365200.0
2006-08-24 19:27:00,2.09732,2.09732,2.09725,2.09725,160854.0
2006-08-24 19:28:00,2.09736,2.09745,2.09736,2.09745,4931639.0
2006-08-24 19:29:00,2.09755,2.09764,2.09751,2.09756,15500827.0
2006-08-24 19:30:00,2.09743,2.09743,2.09742,2.09742,716385.0
2006-08-24 19:31:00,2.09741,2.09752,2.09738,2.09749,9981133.0
2006-08-24 19:32:00,2.09751,2.09751,2.09719,2.09719,22492577.0
2006-08-24 19:33:00,2.09701,2.09704,2.09686,2.09686,4555948.0
2006-08-24 19:34:00,2.09683,2.09683,2.09657,2.09678,8251026.0
2006-08-24 19:35:00,2.09695,2.09713,2.09695,2.09713,4163676.0
2006-08-24 19:36:00,2.09715,2.09715,2.09564,2.09564,8811066.0
2006-08-24 19:37:00,2.09707,2.09723,2.09693,2.09723,3107893.0
2006-08-24 19:38:00,2.09728,2.0975,2.0972,2.0975,4398823.0
2006-08-24 19:39:00,2.09755,2.09782,2.09749,2.09749,4384723.0
2006-08-24 19:40:00,2.09751,2.09751,2.09706,2.0972,2228608.0
2006-08-24 19:41:00,2.09728,2.09743,2.0972,2.09743,3102636.0
2006-08-24 19:43:00,2.09743,2.09781,2.09743,2.09781,9171476.0
2006-08-24 19:53:00,2.09784,2.09784,2.09745,2.09747,4569851.0
2006-08-24 19:54:00,2.09746,2.09746,2.09724,2.09724,1455836.0
2006-08-24 19:55:00,2.09727,2.09761,2.09722,2.09761,4443108.0
2006-08-24 19:56:00,2.09759,2.09802,2.09759,2.0978,11372660.0
2006-08-24 19:57:00,2.09779,2.09779,2.09745,2.09745,25292362.0
2006-08-24 19:58:00,2.09748,2.09748,2.09718,2.09718,3185506.0
2006-08-24 19:59:00,2.09722,2.0975,2.09715,2.0975,3452889.0
2006-08-24 20:01:00,2.09749,2.09771,2.09749,2.09771,4288563.0
2006-08-24 20:02:00,2.09769,2.09769,2.09734,2.09752,5264491.0
2006-08-24 20:03:00,2.09751,2.0977,2.09751,2.0977,596487.0
2006-08-24 20:05:00,2.09761,2.09761,2.09758,2.09758,3689191.0
2006-08-24 20:06:00,2.09747,2.09747,2.09738,2.09739,429940.0
2006-08-24 20:07:00,2.09737,2.09737,2.09586,2.09713,650152.0
2006-08-24 20:08:00,2.09702,2.09708,2.09691,2.09691,4472674.0
2006-08-24 20:09:00,2.09686,2.09686,2.09657,2.09657,2124294.0
2006-08-24 20:10:00,2.09656,2.09656,2.09634,2.09634,9294989.0
2006-08-24 20:11:00,2.09618,2.09631,2.09606,2.09606,12784700.0
2006-08-24 20:12:00,2.09605,2.09609,2.09587,2.09609,3699561.0
2006-08-24 20:13:00,2.09618,2.09618,2.0961,2.0961,2024530.0
2006-08-24 20:14:00,2.09628,2.09648,2.09628,2.09648,7464786.0
2006-08-24 20:15:00,2.09652,2.09652,2.09627,2.09644,974766.0
2006-08-24 20:16:00,2.09646,2.09675,2.09638,2.09675,5795848.0
2006-08-24 20:17:00,2.09695,2.09738,2.09695,2.09738,8161122.0
2006-08-24 20:18:00,2.09739,2.0974,2.09737,2.09737,2223686.0
2006-08-24 20:19:00,2.09733,2.09733,2.09717,2.09722,4219570.0
2006-08-24 20:20:00,2.09723,2.09723,2.09694,2.09721,1368813.0
2006-08-24 20:21:00,2.09729,2.09741,2.0972,2.09741,2645608.0
2006-08-24 20:22:00,2.09736,2.09736,2.09726,2.09726,3365581.0
2006-08-24 20:23:00,2.09716,2.09725,2.09707,2.09707,903656.0
2006-08-24 20:24:00,2.09691,2.09702,2.09668,2.09668,1610833.0
2006-08-24 20:26:00,2.09665,2.09705,2.09665,2.09685,835977.0
2006-08-24 20:27:00,2.0968,2.0968,2.09669,2.09669,4723923.0
2006-08-24 20:28:00,2.09666,2.09666,2.09654,2.09661,481542.0
2006-08-24 20:29:00,2.09654,2.09654,2.09651,2.09652,6425724.0
2006-08-24 20:30:00,2.09649,2.09649,2.096,2.096,7685244.0
2006-08-24 20:31:00,2.09598,2.09598,2.09577,2.09588,1813816.0
2006-08-24 20:32:00,2.09586,2.09594,2.09584,2.09594,1483077.0
2006-08-24 20:33:00,2.09592,2.09639,2.09592,2.09639,7660783.0
2006-08-24 20:36:00,2.09664,2.09678,2.09658,2.09658,2124914.0
2006-08-24 20:37:00,2.09657,2.09657,2.09632,2.09647,630179.0
2006-08-24 20:38:00,2.09627,2.09641,2.09605,2.09605,1232765.0
2006-08-24 20:39:00,2.09618,2.09618,2.09609,2.09609,4774245.0
2006-08-24 20:40:00,2.09587,2.09634,2.09587,2.09634,18261839.0
2006-08-24 20:41:00,2.09617,2.09643,2.09617,2.09617,5660973.0
2006-08-24 20:43:00,2.09626,2.09626,2.09599,2.09599,1077119.0
2006-08-24 20:44:00,2.09614,2.09637,2.09614,2.09637,1642768.0
2006-08-24 20:45:00,2.09656,2.09673,2.09656,2.09657,12377033.0
2006-08-24 20:46:00,2.09662,2.09686,2.09629,2.09686,12845404.0
2006-08-24 20:47:00,2.09691,2.0972,2.09689,2.0972,4222760.0
2006-08-24 20:48:00,2.09696,2.09696,2.09684,2.09684,7669209.0
2006-08-24 20:49:00,2.09686,2.09686,2.09657,2.09661,5737826.0
2006-08-24 20:50:00,2.09671,2.09679,2.09671,2.09679,1554364.0
2006-08-24 20:51:00,2.09681,2.09681,2.09663,2.09663,4419281.0
2006-08-24 20:52:00,2.0967,2.09698,2.0967,2.09697,1839674.0
2006-08-24 20:53:00,2.097,2.09743,2.097,2.09743,3255171.0
2006-08-24 20:55:00,2.0974,2.0974,2.09728,2.09728,4885452.0
2006-08-24 20:56:00,2.09728,2.09728,2.09698,2.09698,3335268.0
2006-08-24 20:57:00,2.09703,2.09703,2.09692,2.09692,14237733.0
2006-08-24 20:58:00,2.09693,2.09693,2.09667,2.09667,2515766.0
2006-08-24 20:59:00,2.09674,2.09674,2.09643,2.09643,4845815.0
2006-08-24 21:00:00,2.09647,2.09647,2.09629,2.09629,1549287.0
2006-08-24 21:01:00,2.09656,2.09671,2.09635,2.09635,1470258.0
2006-08-24 21:02:00,2.09627,2.09632,2.09627,2.09632,830771.0
2006-08-24 21:03:00,2.09628,2.09628,2.09613,2.09618,627122.0
2006-08-24 21:04:00,2.09608,2.09615,2.09596,2.09601,619024.0
2006-08-24 21:05:00,2.09602,2.0964,2.09602,2.0964,6027027.0
2006-08-24 21:06:00,2.09626,2.09656,2.09626,2.09656,1130003.0
2006-08-24 21:07:00,2.0966,2.09661,2.09649,2.09652,1000300.0
2006-08-24 21:08:00,2.09642,2.09654,2.09636,2.09654,1147400.0
2006-08-24 21:09:00,2.09661,2.09661,2.09644,2.09651,6463904.0
2006-08-24 21:10:00,2.09636,2.09638,2.09617,2.09617,4368705.0
2006-08-24 21:11:00,2.09603,2.09603,2.09566,2.09567,8439453.0
2006-08-24 21:12:00,2.09558,2.09579,2.09558,2.09579,2119924.0
2006-08-24 21:13:00,2.09577,2.09584,2.09568,2.09581,4677692.0
2006-08-24 21:15:00,2.09585,2.09604,2.09579,2.09604,8400152.0
2006-08-24 21:16:00,2.09606,2.09613,2.09594,2.09594,1368026.0
2006-08-24 21:17:00,2.0958,2.0958,2.09576,2.09576,593875.0
2006-08-24 21:19:00,2.09583,2.09601,2.0957,2.0957,2714721.0
2006-08-24 21:20:00,2.09561,2.09562,2.09551,2.0956,7072383.0
2006-08-24 21:21:00,2.09561,2.09561,2.09544,2.09558,5211111.0
2006-08-24 21:22:00,2.09543,2.09563,2.09543,2.09558,1748545.0
2006-08-24 21:23:00,2.09557,2.09557,2.09533,2.09536,12335646.0
2006-08-24 21:24:00,2.0954,2.0954,2.09523,2.0954,6939537.0
2006-08-24 21:25:00,2.09546,2.09565,2.09542,2.09565,1996123.0
2006-08-24 21:26:00,2.09569,2.09571,2.09569,2.09571,5249209.0
2006-08-24 21:27:00,2.09572,2.09572,2.09554,2.09558,3643228.0
2006-08-24 21:28:00,2.09568,2.09603,2.09568,2.09603,2573185.0
2006-08-24 21:29:00,2.09575,2.09575,2.0956,2.0956,11723361.0
2006-08-24 21:30:00,2.09558,2.09559,2.09558,2.09559,2074557.0
2006-08-24 21:31:00,2.09573,2.09589,2.09566,2.09566,736012.0
2006-08-24 21:32:00,2.09563,2.09563,2.09553,2.09556,9858983.0
2006-08-24 21:33:00,2.09557,2.09557,2.09544,2.09552,1421464.0
2006-08-24 21:34:00,2.09559,2.09562,2.09535,2.09535,13849834.0
2006-08-24 21:35:00,2.09529,2.09529,2.09523,2.09523,1641865.0
2006-08-24 21:36:00,2.09531,2.09538,2.09531,2.09538,219885.0
2006-08-24 21:37:00,2.09537,2.09537,2.09524,2.09524,2352524.0
2006-08-24 21:38:00,2.09551,2.09557,2.09533,2.09534,4715821.0
2006-08-24 21:39:00,2.09533,2.09539,2.09533,2.09539,2400521.0
2006-08-24 21:40:00,2.0955,2.09578,2.0955,2.09578,22816191.0
2006-08-24 21:41:00,2.09586,2.096,2.09586,2.096,9845479.0
2006-08-24 21:42:00,2.09605,2.09619,2.09605,2.09619,2154795.0
2006-08-24 21:43:00,2.09597,2.09604,2.09597,2.09604,5113218.0
2006-08-24 21:44:00,2.09601,2.0961,2.09583,2.09583,3795785.0
2006-08-24 21:45:00,2.09575,2.09583,2.09568,2.09577,8247324.0
2006-08-24 21:46:00,2.09589,2.09594,2.09589,2.09594,99489.0
2006-08-24 21:47:00,2.09592,2.09609,2.09579,2.09579,3112973.0
2006-08-24 21:48:00,2.09553,2.09579,2.09553,2.09567,8102569.0
2006-08-24 21:49:00,2.09565,2.09565,2.09549,2.09549,9128791.0
2006-08-24 21:50:00,2.09548,2.09591,2.09548,2.09591,13701344.0
2006-08-24 21:51:00,2.09585,2.09601,2.09585,2.09589,868006.0
2006-08-24 21:52:00,2.09606,2.09606,2.09584,2.09584,4384035.0
2006-08-24 21:53:00,2.09573,2.09582,2.09559,2.09582,5503724.0
2006-08-24 21:54:00,2.09591,2.09607,2.09587,2.09587,3346925.0
2006-08-24 21:55:00,2.09601,2.09601,2.09584,2.09594,5693137.0
2006-08-24 21:56:00,2.09586,2.09586,2.09574,2.09574,860503.0
2006-08-24 21:58:00,2.09573,2.09573,2.09547,2.09553,1744788.0
2006-08-24 21:59:00,2.09546,2.09546,2.09525,2.09525,1484545.0
2006-08-24 22:00:00,2.09527,2.09527,2.09499,2.09499,6629001.0
2006-08-24 22:01:00,2.09483,2.09483,2.09448,2.09448,1795594.0
2006-08-24 22:02:00,2.09414,2.09414,2.09262,2.09412,2803363.0
2006-08-24 22:03:00,2.09418,2.09433,2.09418,2.09422,14561565.0
2006-08-24 22:04:00,2.09424,2.09436,2.09424,2.09436,1549726.0
2006-08-24 22:05:00,2.09434,2.09434,2.09406,2.09411,4280101.0
2006-08-24 22:06:00,2.09389,2.09389,2.09369,2.09384,920646.0
2006-08-24 22:07:00,2.09382,2.09396,2.09382,2.09396,2113580.0
2006-08-24 22:08:00,2.09384,2.09384,2.09339,2.09349,837355.0
2006-08-24 22:09:00,2.09339,2.09339,2.09318,2.09318,3995799.0
2006-08-24 22:10:00,2.09312,2.09312,2.09278,2.09278,2181906.0
2006-08-24 22:11:00,2.09282,2.09286,2.09249,2.09249,2275558.0
2006-08-24 22:13:00,2.09253,2.0926,2.09253,2.0926,11720295.0
2006-08-24 22:15:00,2.09268,2.09268,2.0926,2.0926,12379384.0
2006-08-24 22:16:00,2.09264,2.09268,2.09264,2.09268,277350.0
2006-08-24 22:18:00,2.09266,2.09275,2.09237,2.09275,1484612.0
2006-08-24 22:19:00,2.09287,2.0929,2.09275,2.09275,3612083.0
2006-08-24 22:20:00,2.09272,2.09272,2.09264,2.09264,728194.0
2006-08-24 22:22:00,2.09255,2.09255,2.09225,2.09225,4343773.0
2006-08-24 22:23:00,2.09223,2.09223,2.0921,2.0921,2636433.0
2006-08-24 22:24:00,2.09221,2.09221,2.09213,2.09213,634512.0
2006-08-24 22:25:00,2.09231,2.09236,2.09212,2.09236,6201702.0
2006-08-24 22:26:00,2.09238,2.09251,2.09238,2.09238,7675368.0
2006-08-24 22:27:00,2.09224,2.09224,2.09204,2.09221,994069.0
2006-08-24 22:28:00,2.09211,2.09272,2.09211,2.09272,10736328.0
2006-08-24 22:29:00,2.09262,2.09291,2.0914,2.09291,8662862.0
2006-08-24 22:30:00,2.09291,2.09292,2.09273,2.09275,1430194.0
2006-08-24 22:32:00,2.09275,2.09286,2.09251,2.09286,1007015.0
2006-08-24 22:34:00,2.09292,2.09305,2.0928,2.09296,14897705.0
2006-08-24 22:35:00,2.09285,2.09298,2.09285,2.09298,721381.0
2006-08-24 22:36:00,2.09304,2.09304,2.09301,2.09301,3047599.0
2006-08-24 22:37:00,2.0932,2.09322,2.09307,2.09307,11282602.0
2006-08-24 22:38:00,2.09304,2.09321,2.09304,2.09321,1402215.0
2006-08-24 22:40:00,2.09312,2.09331,2.09312,2.09321,12454181.0
2006-08-24 22:41:00,2.09328,2.09335,2.09328,2.09329,2672105.0
2006-08-24 22:42:00,2.09318,2.0932,2.09283,2.0931,2787492.0
2006-08-24 22:44:00,2.09316,2.09327,2.09316,2.09321,2486134.0
2006-08-24 22:45:00,2.0932,2.0932,2.09309,2.09309,12628860.0
2006-08-24 22:46:00,2.09312,2.09312,2.09263,2.09302,4770203.0
2006-08-24 22:47:00,2.09304,2.09319,2.09304,2.09315,3483416.0
2006-08-24 22:48:00,2.09341,2.09341,2.09306,2.09326,17895213.0
2006-08-24 22:49:00,2.09323,2.09327,2.09317,2.09317,657653.0
2006-08-24 22:50:00,2.09316,2.09328,2.09311,2.09311,3584245.0
2006-08-24 22:51:00,2.09295,2.09295,2.09267,2.09269,1752720.0
2006-08-24 22:52:00,2.09269,2.0928,2.09259,2.09259,2115811.0
2006-08-24 22:53:00,2.09264,2.09265,2.09249,2.09265,3426528.0
2006-08-24 22:54:00,2.09282,2.0929,2.09268,2.09268,3326482.0
2006-08-24 22:55:00,2.09266,2.09266,2.09242,2.09242,322339.0
2006-08-24 22:57:00,2.09248,2.09248,2.09222,2.09247,6749044.0
2006-08-24 22:58:00,2.09248,2.09262,2.09248,2.09262,356608.0
2006-08-24 22:59:00,2.09264,2.09264,2.0924,2.09244,117703.0
2006-08-24 23:21:00,2.09235,2.09235,2.09229,2.09229,3143220.0
2006-08-24 23:22:00,2.09213,2.09213,2.09196,2.09203,2598460.0
2006-08-24 23:23:00,2.09199,2.09292,2.09199,2.09292,14593670.0
2006-08-24 23:24:00,2.093,2.09307,2.09295,2.09295,3859250.0
2006-08-24 23:25:00,2.09302,2.09312,2.09302,2.09312,983412.0
2006-08-24 23:26:00,2.09309,2.09332,2.09309,2.09326,3163809.0
2006-08-24 23:27:00,2.0933,2.0933,2.0931,2.09325,2735671.0
2006-08-24 23:29:00,2.0932,2.09329,2.0932,2.09329,4578844.0
2006-08-24 23:30:00,2.09335,2.09344,2.09328,2.09337,7744330.0
2006-08-24 23:32:00,2.09332,2.0934,2.09328,2.09328,3159398.0
2006-08-24 23:34:00,2.09329,2.09338,2.09319,2.09319,19371165.0
2006-08-24 23:36:00,2.09318,2.0933,2.09318,2.09323,3570904.0
2006-08-24 23:37:00,2.09323,2.09339,2.09323,2.09337,1565167.0
2006-08-24 23:38:00,2.09338,2.0934,2.09323,2.09333,755871.0
2006-08-24 23:39:00,2.09337,2.09366,2.09331,2.09366,2255667.0
2006-08-24 23:41:00,2.09365,2.09398,2.09365,2.09398,3947413.0
2006-08-24 23:42:00,2.09413,2.09452,2.09413,2.09429,13155910.0
2006-08-24 23:43:00,2.09442,2.09463,2.09442,2.09463,416066.0
2006-08-24 23:44:00,2.09478,2.09479,2.09452,2.09452,2306347.0
2006-08-24 23:46:00,2.09437,2.09442,2.09421,2.09442,8716406.0
2006-08-24 23:47:00,2.09447,2.09478,2.09447,2.09478,1673440.0
2006-08-24 23:48:00,2.09477,2.09478,2.09468,2.09468,4978212.0
2006-08-24 23:49:00,2.0946,2.09463,2.09437,2.09437,10023204.0
2006-08-24 23:50:00,2.0942,2.0942,2.09369,2.09369,2982985.0
2006-08-24 23:54:00,2.09382,2.09418,2.09382,2.09418,4089206.0
2006-08-24 23:56:00,2.09424,2.09433,2.09419,2.09433,4431466.0
2006-08-24 23:57:00,2.09433,2.09433,2.0941,2.09418,1872127.0
2006-08-24 23:58:00,2.09415,2.09426,2.09409,2.09426,5663118.0
2006-08-24 23:59:00,2.09426,2.09445,2.09426,2.09429,714115.0
2006-08-25 00:00:00,2.09423,2.09423,2.09396,2.09404,6376192.0
2006-08-25 00:01:00,2.09403,2.09421,2.09401,2.09421,6658736.0
2006-08-25 00:02:00,2.09427,2.09437,2.09424,2.09437,2712168.0
2006-08-25 00:03:00,2.09451,2.09451,2.09424,2.09425,1622196.0
2006-08-25 00:05:00,2.09417,2.09425,2.094,2.09404,4798115.0
2006-08-25 00:06:00,2.09406,2.0942,2.09402,2.09403,4536865.0
2006-08-25 00:07:00,2.09409,2.09409,2.09389,2.09393,417346.0
2006-08-25 00:08:00,2.09381,2.09387,2.09353,2.09387,13788162.0
2006-08-25 00:09:00,2.09374,2.09382,2.09358,2.09382,2491563.0
2006-08-25 00:11:00,2.09393,2.09405,2.09393,2.09403,5770783.0
2006-08-25 00:13:00,2.09399,2.09399,2.09396,2.09396,346555.0
2006-08-25 00:15:00,2.09396,2.094,2.09396,2.094,1016050.0
2006-08-25 00:19:00,2.09398,2.09398,2.09396,2.09397,8108392.0
2006-08-25 00:20:00,2.09382,2.09399,2.09382,2.09399,3976860.0
2006-08-25 00:23:00,2.09394,2.09419,2.09394,2.09414,3163638.0
2006-08-25 00:26:00,2.09411,2.09411,2.09405,2.09405,2590419.0
2006-08-25 00:27:00,2.09396,2.09412,2.09396,2.09412,243498.0
2006-08-25 00:28:00,2.09405,2.09432,2.09405,2.09432,12823014.0
2006-08-25 00:29:00,2.09449,2.0946,2.09445,2.09445,515405.0
2006-08-25 00:30:00,2.09444,2.09449,2.09444,2.09449,300938.0
2006-08-25 00:33:00,2.09452,2.09479,2.09452,2.09479,1265358.0
2006-08-25 00:34:00,2.09464,2.09511,2.09464,2.09511,4821258.0
2006-08-25 00:35:00,2.09518,2.09518,2.0948,2.0948,8633142.0
2006-08-25 00:36:00,2.09479,2.09491,2.09479,2.09481,458681.0
2006-08-25 00:37:00,2.09487,2.09507,2.09487,2.09507,571476.0
2006-08-25 00:39:00,2.0951,2.09516,2.0951,2.09516,649730.0
2006-08-25 00:44:00,2.09504,2.09521,2.09503,2.09521,2710587.0
2006-08-25 00:45:00,2.09527,2.09538,2.09525,2.09538,2804297.0
2006-08-25 00:48:00,2.09539,2.09539,2.09525,2.09525,159027.0
2006-08-25 00:49:00,2.09511,2.09511,2.09496,2.09496,10390091.0
2006-08-25 00:50:00,2.09488,2.09488,2.09458,2.09458,9636180.0
2006-08-25 00:51:00,2.09471,2.09472,2.0945,2.09454,4613505.0
2006-08-25 00:54:00,2.09319,2.09495,2.09319,2.0947,6838845.0
2006-08-25 00:56:00,2.09468,2.09494,2.09468,2.09494,2131304.0
2006-08-25 00:57:00,2.09496,2.09507,2.09496,2.09496,6405628.0
2006-08-25 00:58:00,2.0949,2.0949,2.0948,2.09482,1036891.0
2006-08-25 00:59:00,2.09485,2.09485,2.09456,2.09456,8548748.0
2006-08-25 01:00:00,2.09462,2.0947,2.09462,2.0947,5620325.0
2006-08-25 01:01:00,2.09426,2.09467,2.09426,2.0946,15840316.0
2006-08-25 01:02:00,2.09485,2.09487,2.09471,2.09471,911584.0
2006-08-25 01:03:00,2.09475,2.09475,2.09454,2.09463,2424549.0
2006-08-25 01:04:00,2.09465,2.09497,2.09335,2.09335,5043373.0
2006-08-25 01:05:00,2.0948,2.09484,2.09467,2.09476,5073846.0
2006-08-25 01:08:00,2.0947,2.09476,2.09445,2.09445,7361059.0
2006-08-25 01:09:00,2.09439,2.09442,2.09426,2.09426,9235576.0
2006-08-25 01:11:00,2.09431,2.09444,2.09412,2.09435,4082039.0
2006-08-25 01:13:00,2.0945,2.09462,2.09448,2.09462,4516809.0
2006-08-25 01:15:00,2.09469,2.09469,2.09433,2.09448,2909282.0
2006-08-25 01:17:00,2.09448,2.09448,2.09437,2.09437,852032.0
2006-08-25 01:18:00,2.09421,2.09421,2.09378,2.09378,3767464.0
2006-08-25 01:19:00,2.09392,2.09393,2.09388,2.09388,1818856.0
2006-08-25 01:20:00,2.09381,2.09394,2.09381,2.09394,11010579.0
2006-08-25 01:23:00,2.09401,2.09401,2.0937,2.094,1646407.0
2006-08-25 01:24:00,2.09407,2.09417,2.09405,2.09417,3944356.0
2006-08-25 01:25:00,2.09422,2.09455,2.09422,2.09455,2774065.0
2006-08-25 01:26:00,2.09468,2.09473,2.09459,2.09469,2492289.0
2006-08-25 01:27:00,2.0947,2.09479,2.09469,2.09478,5463583.0
2006-08-25 01:28:00,2.09464,2.09482,2.09459,2.09459,2815242.0
2006-08-25 01:29:00,2.09448,2.09448,2.0942,2.0942,568166.0
2006-08-25 01:30:00,2.09419,2.09419,2.09398,2.09398,1552348.0
2006-08-25 01:31:00,2.09417,2.09438,2.09416,2.09417,11501105.0
2006-08-25 01:32:00,2.09408,2.09408,2.09348,2.09363,9090776.0
2006-08-25 01:33:00,2.09377,2.09407,2.09375,2.09407,3583405.0
2006-08-25 01:34:00,2.09417,2.09422,2.09417,2.09421,3968735.0
2006-08-25 01:35:00,2.09426,2.09437,2.09425,2.09425,4471604.0
2006-08-25 01:36:00,2.09419,2.09419,2.09396,2.09396,7886881.0
2006-08-25 01:37:00,2.094,2.09421,2.094,2.09421,1405148.0
2006-08-25 01:39:00,2.09407,2.09413,2.09396,2.09401,1349015.0
2006-08-25 01:40:00,2.09405,2.09413,2.09402,2.09413,2820935.0
2006-08-25 01:41:00,2.09414,2.09414,2.09382,2.09391,2352488.0
2006-08-25 01:42:00,2.09382,2.09387,2.09376,2.09376,162224.0
2006-08-25 01:43:00,2.0938,2.09419,2.0938,2.09419,9378421.0
2006-08-25 01:44:00,2.09428,2.09429,2.09414,2.0942,3819944.0
2006-08-25 01:46:00,2.09407,2.09411,2.09407,2.09411,2907188.0
2006-08-25 01:47:00,2.09408,2.09408,2.09384,2.09384,9245000.0
2006-08-25 01:48:00,2.09382,2.09382,2.09374,2.09374,7476495.0
2006-08-25 01:49:00,2.0936,2.09366,2.09349,2.0935,3415847.0
2006-08-25 01:50:00,2.09347,2.09347,2.09317,2.09323,2355429.0
2006-08-25 01:51:00,2.09332,2.09332,2.09317,2.09317,4171578.0
2006-08-25 01:52:00,2.09311,2.09311,2.09301,2.09301,1735694.0
2006-08-25 01:53:00,2.09303,2.09303,2.09291,2.09291,20207145.0
2006-08-25 01:54:00,2.09285,2.09289,2.09274,2.09278,9178689.0
2006-08-25 01:55:00,2.09282,2.09325,2.09282,2.09325,30986098.0
2006-08-25 01:56:00,2.09333,2.09343,2.0933,2.09343,5825661.0
2006-08-25 01:58:00,2.0935,2.0937,2.09348,2.0937,1404908.0
2006-08-25 02:01:00,2.09369,2.09369,2.09359,2.09359,378445.0
2006-08-25 02:02:00,2.09348,2.09348,2.09305,2.09305,1283838.0
2006-08-25 02:03:00,2.09287,2.09287,2.09263,2.09263,745113.0
2006-08-25 02:04:00,2.09248,2.09248,2.09248,2.09248,298572.0
2006-08-25 02:05:00,2.09225,2.09256,2.09218,2.09256,3116725.0
2006-08-25 02:06:00,2.09268,2.09306,2.09268,2.09291,3308736.0
2006-08-25 02:07:00,2.0929,2.09298,2.09283,2.09293,2224595.0
2006-08-25 02:08:00,2.09293,2.09305,2.09281,2.09305,1612884.0
2006-08-25 02:09:00,2.09335,2.09342,2.09319,2.09319,7792830.0
2006-08-25 02:10:00,2.09305,2.09311,2.09305,2.09309,725966.0
2006-08-25 02:11:00,2.09299,2.09317,2.09297,2.09317,16694851.0
2006-08-25 02:12:00,2.09313,2.09317,2.09304,2.09304,3483416.0
2006-08-25 02:13:00,2.09308,2.09341,2.09308,2.09341,7767665.0
2006-08-25 02:14:00,2.09336,2.09341,2.09332,2.09341,13047691.0
2006-08-25 02:15:00,2.09332,2.09332,2.09309,2.09309,2326361.0
2006-08-25 02:16:00,2.09316,2.09336,2.09316,2.09336,1806260.0
2006-08-25 02:17:00,2.0935,2.09369,2.0935,2.0935,2629711.0
2006-08-25 02:19:00,2.09344,2.09362,2.09344,2.09356,11386158.0
2006-08-25 02:20:00,2.09367,2.09374,2.09365,2.09373,3958883.0
2006-08-25 02:21:00,2.0938,2.09387,2.09379,2.09379,1375395.0
2006-08-25 02:22:00,2.09385,2.09412,2.09376,2.09412,11518735.0
2006-08-25 02:27:00,2.09408,2.09429,2.09408,2.09429,3256575.0
2006-08-25 02:28:00,2.09418,2.09418,2.09397,2.09397,3281436.0
2006-08-25 02:29:00,2.09377,2.09387,2.09373,2.09377,1109926.0
2006-08-25 02:30:00,2.09375,2.09388,2.09231,2.09388,9494585.0
2006-08-25 02:31:00,2.094,2.094,2.09377,2.09377,10426656.0
2006-08-25 02:32:00,2.09394,2.0941,2.0939,2.0941,329158.0
2006-08-25 02:33:00,2.09414,2.0942,2.09411,2.0942,8278901.0
2006-08-25 02:34:00,2.09422,2.09422,2.09372,2.09372,4155246.0
2006-08-25 02:35:00,2.09346,2.09363,2.09346,2.09363,602404.0
2006-08-25 02:36:00,2.09353,2.09353,2.09339,2.09339,2345810.0
2006-08-25 02:37:00,2.0933,2.0933,2.09317,2.0932,4551788.0
2006-08-25 02:38:00,2.09315,2.09334,2.09308,2.09323,8876610.0
2006-08-25 02:39:00,2.0933,2.0933,2.09308,2.09308,769110.0
2006-08-25 02:40:00,2.09306,2.09314,2.09301,2.09301,3396412.0
2006-08-25 02:41:00,2.09303,2.09303,2.09301,2.09301,426906.0
2006-08-25 02:42:00,2.09299,2.09342,2.09299,2.09342,1453569.0
2006-08-25 02:43:00,2.09362,2.09384,2.09362,2.09384,273655.0
2006-08-25 02:44:00,2.09388,2.09402,2.09388,2.09402,11424312.0
2006-08-25 02:45:00,2.09401,2.09401,2.0938,2.0938,4688552.0
2006-08-25 02:46:00,2.09382,2.09394,2.09381,2.09394,9728092.0
2006-08-25 02:48:00,2.09396,2.09422,2.09396,2.09414,18250997.0
2006-08-25 02:49:00,2.0943,2.0945,2.0943,2.0945,18037284.0
2006-08-25 02:50:00,2.09446,2.09447,2.09426,2.09431,3718441.0
2006-08-25 02:51:00,2.09432,2.09432,2.09395,2.09395,768497.0
2006-08-25 02:52:00,2.09388,2.09401,2.09388,2.09401,3196446.0
2006-08-25 02:53:00,2.09414,2.09422,2.09414,2.09414,952655.0
2006-08-25 02:54:00,2.09435,2.09463,2.09435,2.09463,4497795.0
2006-08-25 02:55:00,2.09448,2.09448,2.09426,2.09426,1595188.0
2006-08-25 02:56:00,2.09425,2.09443,2.09425,2.09443,13491675.0
2006-08-25 02:57:00,2.09441,2.09441,2.09282,2.09419,2595948.0
2006-08-25 02:58:00,2.09434,2.09451,2.09434,2.09449,5788507.0
2006-08-25 02:59:00,2.09475,2.09475,2.09426,2.09426,7203086.0
2006-08-25 03:00:00,2.09402,2.09402,2.09393,2.09393,1461165.0
2006-08-25 03:01:00,2.0939,2.09408,2.09376,2.09408,1897746.0
2006-08-25 03:02:00,2.0941,2.09442,2.0941,2.09442,22428944.0
2006-08-25 03:04:00,2.0945,2.09466,2.0945,2.09456,3593288.0
2006-08-25 03:05:00,2.09432,2.09448,2.09431,2.09431,3166447.0
2006-08-25 03:06:00,2.09424,2.09424,2.09412,2.09412,5512121.0
2006-08-25 03:08:00,2.09401,2.09413,2.09396,2.09396,642810.0
2006-08-25 03:09:00,2.09402,2.09402,2.09368,2.09372,12542424.0
2006-08-25 03:10:00,2.09352,2.09353,2.09343,2.09344,10004156.0
2006-08-25 03:11:00,2.09344,2.09353,2.09328,2.09328,8895127.0
2006-08-25 03:12:00,2.09347,2.09351,2.09327,2.09342,3392886.0
2006-08-25 03:13:00,2.09354,2.09386,2.09354,2.09386,6684083.0
2006-08-25 03:14:00,2.09373,2.09373,2.09335,2.09335,583386.0
2006-08-25 03:15:00,2.09337,2.09346,2.09337,2.09345,4046248.0
2006-08-25 03:16:00,2.0935,2.0937,2.0935,2.09365,4761797.0
2006-08-25 03:17:00,2.09371,2.09375,2.09371,2.09375,404831.0
2006-08-25 03:18:00,2.09385,2.09385,2.09346,2.09367,3982258.0
2006-08-25 03:19:00,2.09366,2.09398,2.09366,2.09398,11268518.0
2006-08-25 03:20:00,2.09392,2.09392,2.09371,2.09371,2283601.0
2006-08-25 03:21:00,2.09385,2.09392,2.09367,2.09378,5194777.0
2006-08-25 03:22:00,2.0938,2.094,2.0938,2.094,1886861.0
2006-08-25 03:24:00,2.09405,2.09419,2.09405,2.09419,10919720.0
2006-08-25 03:25:00,2.09421,2.09444,2.09421,2.09444,14890327.0
2006-08-25 03:26:00,2.09422,2.09422,2.09383,2.09383,1493135.0
2006-08-25 03:27:00,2.09378,2.09406,2.09376,2.09406,9367205.0
2006-08-25 03:28:00,2.09412,2.09435,2.09412,2.09435,368243.0
2006-08-25 03:29:00,2.09436,2.09443,2.09436,2.09443,2188813.0
2006-08-25 03:30:00,2.09439,2.09439,2.0943,2.0943,11877772.0
2006-08-25 03:31:00,2.09443,2.09447,2.09436,2.09442,2672326.0
2006-08-25 03:32:00,2.0944,2.09459,2.09432,2.09459,3357506.0
2006-08-25 03:33:00,2.09486,2.09494,2.09473,2.09473,1718130.0
2006-08-25 03:34:00,2.09474,2.09474,2.09453,2.09457,1968564.0
2006-08-25 03:37:00,2.09453,2.09453,2.09409,2.09409,1720838.0
2006-08-25 03:38:00,2.09418,2.09418,2.09411,2.09411,1320278.0
2006-08-25 03:39:00,2.0941,2.09422,2.0941,2.09422,1096612.0
2006-08-25 03:40:00,2.09435,2.09449,2.09435,2.09449,2006482.0
2006-08-25 03:41:00,2.09448,2.09448,2.09429,2.09445,2173913.0
2006-08-25 03:42:00,2.09449,2.09465,2.09449,2.09465,618298.0
2006-08-25 03:44:00,2.09494,2.09521,2.09494,2.09521,12348850.0
2006-08-25 03:47:00,2.09512,2.09519,2.09487,2.09487,2624203.0
2006-08-25 03:49:00,2.09481,2.09485,2.09463,2.09463,4576477.0
2006-08-25 03:50:00,2.09469,2.09469,2.09429,2.09429,7111789.0
2006-08-25 03:52:00,2.09431,2.0948,2.09431,2.09454,9147535.0
2006-08-25 03:53:00,2.09452,2.09452,2.09449,2.09449,1164831.0
2006-08-25 03:55:00,2.0944,2.0944,2.09421,2.09423,575889.0
2006-08-25 03:58:00,2.09428,2.09458,2.09428,2.09458,889090.0
2006-08-25 04:00:00,2.09444,2.09446,2.09404,2.09404,5188793.0
2006-08-25 04:01:00,2.09393,2.09436,2.09393,2.09436,2290528.0
2006-08-25 04:02:00,2.09443,2.09461,2.09443,2.09461,7221813.0
2006-08-25 04:03:00,2.0946,2.0946,2.09439,2.09439,2913752.0
2006-08-25 04:04:00,2.09447,2.09447,2.09405,2.09405,5202270.0
2006-08-25 04:05:00,2.09407,2.09437,2.09407,2.09437,17344839.0
2006-08-25 04:06:00,2.09441,2.09485,2.09441,2.09459,20169049.0
2006-08-25 04:07:00,2.09455,2.09456,2.09438,2.09442,1769258.0
2006-08-25 04:09:00,2.09438,2.09438,2.09422,2.09422,1726688.0
2006-08-25 04:10:00,2.09413,2.09413,2.09401,2.09402,5004077.0
2006-08-25 04:15:00,2.09408,2.09414,2.094,2.09414,1571125.0
2006-08-25 04:17:00,2.09416,2.0944,2.09416,2.09426,2129651.0
2006-08-25 04:18:00,2.09417,2.09417,2.0935,2.0935,5952029.0
2006-08-25 04:20:00,2.09364,2.09372,2.09363,2.09372,5062289.0
2006-08-25 04:21:00,2.09361,2.09393,2.09361,2.09362,1236720.0
2006-08-25 04:25:00,2.09363,2.09363,2.09345,2.09363,3632317.0
2006-08-25 04:28:00,2.0937,2.09385,2.09369,2.09381,2114563.0
2006-08-25 04:31:00,2.09383,2.09398,2.09366,2.09398,458261.0
2006-08-25 04:32:00,2.09405,2.09415,2.09405,2.09415,2623392.0
2006-08-25 04:33:00,2.09419,2.09457,2.09419,2.09422,5468539.0
2006-08-25 04:34:00,2.09412,2.09421,2.09396,2.09399,4193177.0
2006-08-25 04:35:00,2.09396,2.09396,2.09362,2.09362,1595360.0
2006-08-25 04:36:00,2.0937,2.0937,2.09339,2.09339,932757.0
2006-08-25 04:37:00,2.0935,2.09374,2.0935,2.09374,3306722.0
2006-08-25 04:38:00,2.09381,2.09396,2.09374,2.09396,4404585.0
2006-08-25 04:39:00,2.09393,2.09396,2.09387,2.0939,1498919.0
2006-08-25 04:40:00,2.09387,2.09387,2.09354,2.09354,4063141.0
2006-08-25 04:41:00,2.09353,2.09367,2.09353,2.09367,2280939.0
2006-08-25 04:42:00,2.09355,2.09355,2.09339,2.09339,133889.0
2006-08-25 04:43:00,2.09327,2.09337,2.09321,2.09321,5379478.0
2006-08-25 04:44:00,2.093,2.09328,2.093,2.09328,814502.0
2006-08-25 04:45:00,2.09333,2.09347,2.09333,2.0934,6814046.0
2006-08-25 04:46:00,2.09323,2.09333,2.09323,2.09333,1934018.0
2006-08-25 04:47:00,2.0933,2.09339,2.0933,2.09339,3985736.0
2006-08-25 04:48:00,2.09335,2.09347,2.0933,2.09335,12298121.0
2006-08-25 04:49:00,2.09349,2.09381,2.09349,2.09381,11368977.0
2006-08-25 04:50:00,2.09373,2.09373,2.09365,2.09365,137765.0
2006-08-25 04:51:00,2.09357,2.09358,2.09335,2.09335,4291159.0
2006-08-25 04:52:00,2.09338,2.09351,2.09334,2.09351,171033.0
2006-08-25 04:53:00,2.09356,2.09362,2.09309,2.09309,1754567.0
2006-08-25 04:54:00,2.09307,2.09307,2.09297,2.09297,3871541.0
2006-08-25 04:55:00,2.09283,2.09283,2.09271,2.09271,200039.0
2006-08-25 04:56:00,2.09273,2.09279,2.09273,2.09278,976527.0
2006-08-25 04:57:00,2.09285,2.09317,2.09285,2.09317,4919130.0
2006-08-25 04:58:00,2.09321,2.09329,2.09321,2.09329,2148567.0
2006-08-25 04:59:00,2.0933,2.0933,2.09302,2.09302,955888.0
2006-08-25 05:00:00,2.09309,2.09309,2.09292,2.09307,3143849.0
2006-08-25 05:01:00,2.09304,2.09304,2.09295,2.09295,3042218.0
2006-08-25 05:02:00,2.0929,2.09308,2.0929,2.09307,24046741.0
2006-08-25 05:03:00,2.09305,2.09337,2.09303,2.09337,9902613.0
2006-08-25 05:04:00,2.09339,2.09356,2.09339,2.09356,1514520.0
2006-08-25 05:05:00,2.09338,2.0935,2.0933,2.09334,1597012.0
2006-08-25 05:06:00,2.09305,2.09305,2.09299,2.09299,4852767.0
2006-08-25 05:09:00,2.0929,2.09292,2.09271,2.09271,25442668.0
2006-08-25 05:10:00,2.09271,2.09298,2.09271,2.09298,6269861.0
2006-08-25 05:11:00,2.09311,2.09341,2.09305,2.09341,22496860.0
2006-08-25 05:12:00,2.09336,2.09336,2.0933,2.0933,58516.0
2006-08-25 05:13:00,2.09328,2.09328,2.09281,2.09284,14528635.0
2006-08-25 05:14:00,2.09274,2.09287,2.09274,2.09287,751641.0
2006-08-25 05:15:00,2.09288,2.09307,2.09288,2.09307,2337112.0
2006-08-25 05:16:00,2.09318,2.09348,2.09318,2.09348,7291094.0
2006-08-25 05:17:00,2.09349,2.09349,2.09294,2.09294,8884418.0
2006-08-25 05:18:00,2.0931,2.09312,2.09295,2.093,7999204.0
2006-08-25 05:19:00,2.09287,2.09287,2.09268,2.09285,2074282.0
2006-08-25 05:20:00,2.09278,2.09288,2.09278,2.09284,4949271.0
2006-08-25 05:21:00,2.0928,2.0928,2.0926,2.09267,3348670.0
2006-08-25 05:22:00,2.09265,2.09299,2.09257,2.09299,2878477.0
2006-08-25 05:23:00,2.09293,2.09323,2.09293,2.09323,3363751.0
2006-08-25 05:24:00,2.09324,2.09324,2.09299,2.09299,4021320.0
2006-08-25 05:25:00,2.09292,2.09292,2.09242,2.09242,9040241.0
2006-08-25 05:26:00,2.09241,2.09249,2.09229,2.09229,4628617.0
2006-08-25 05:27:00,2.09237,2.09237,2.09224,2.09224,7914939.0
2006-08-25 05:31:00,2.09238,2.09249,2.09238,2.0924,4626735.0
2006-08-25 05:33:00,2.09233,2.09233,2.0922,2.0922,8525480.0
2006-08-25 05:35:00,2.09227,2.09252,2.09227,2.09252,438074.0
2006-08-25 05:37:00,2.09252,2.09258,2.09239,2.09251,6964883.0
2006-08-25 05:38:00,2.09246,2.09246,2.09231,2.09231,764242.0
2006-08-25 05:39:00,2.09227,2.09227,2.09194,2.09194,1429757.0
2006-08-25 05:40:00,2.092,2.09211,2.092,2.09211,2228465.0
2006-08-25 05:41:00,2.09215,2.09229,2.09215,2.09229,230694.0
2006-08-25 05:44:00,2.09226,2.09242,2.09213,2.09242,602373.0
2006-08-25 05:45:00,2.09245,2.09276,2.09245,2.09276,5453645.0
2006-08-25 05:46:00,2.0927,2.0927,2.0924,2.0924,5028100.0
2006-08-25 05:47:00,2.09244,2.09244,2.09227,2.09235,9963735.0
2006-08-25 05:48:00,2.09241,2.09241,2.09234,2.09239,373252.0
2006-08-25 05:50:00,2.09246,2.09246,2.09236,2.09236,2184148.0
2006-08-25 05:51:00,2.0924,2.09242,2.09228,2.09241,533610.0
2006-08-25 05:52:00,2.09224,2.09224,2.09204,2.09204,551737.0
2006-08-25 05:53:00,2.09197,2.09197,2.09173,2.0919,2161252.0
2006-08-25 05:54:00,2.09177,2.09177,2.09133,2.09168,11110128.0
2006-08-25 05:55:00,2.0917,2.09221,2.0917,2.09221,4947217.0
2006-08-25 05:56:00,2.09208,2.09223,2.09208,2.09223,674966.0
2006-08-25 05:57:00,2.09226,2.09241,2.09223,2.09241,3965412.0
2006-08-25 05:58:00,2.09222,2.09222,2.092,2.092,871155.0
2006-08-25 05:59:00,2.09184,2.09184,2.09153,2.09163,359957.0
2006-08-25 06:00:00,2.09167,2.09173,2.09155,2.0917,5283598.0
2006-08-25 06:01:00,2.09152,2.09194,2.09147,2.09194,5711168.0
2006-08-25 06:02:00,2.09197,2.09201,2.09197,2.09201,355019.0
2006-08-25 06:03:00,2.09212,2.09212,2.09198,2.09198,8877024.0
2006-08-25 06:04:00,2.09193,2.09193,2.09153,2.09153,4032731.0
2006-08-25 06:05:00,2.09161,2.09161,2.09148,2.09148,8368024.0
2006-08-25 06:06:00,2.09119,2.0912,2.09111,2.0912,11820748.0
2006-08-25 06:07:00,2.0913,2.09137,2.09114,2.09114,6384902.0
2006-08-25 06:08:00,2.09116,2.0914,2.09112,2.0914,1327685.0
2006-08-25 06:09:00,2.09129,2.09133,2.09117,2.09133,4306304.0
2006-08-25 06:10:00,2.09126,2.09128,2.09126,2.09128,13190682.0
2006-08-25 06:11:00,2.09144,2.09144,2.09144,2.09144,3774755.0
2006-08-25 06:12:00,2.09143,2.09143,2.09135,2.09135,2008035.0
2006-08-25 06:13:00,2.09141,2.09143,2.09117,2.09143,7926247.0
2006-08-25 06:14:00,2.09147,2.09152,2.09147,2.09152,183586.0
2006-08-25 06:15:00,2.09159,2.09186,2.09159,2.09186,2714894.0
2006-08-25 06:16:00,2.09202,2.09222,2.09202,2.09222,849818.0
2006-08-25 06:17:00,2.09216,2.09216,2.09203,2.09203,654230.0
2006-08-25 06:19:00,2.09204,2.0923,2.09204,2.0923,2468149.0
2006-08-25 06:20:00,2.09239,2.09239,2.09217,2.09227,1691543.0
2006-08-25 06:22:00,2.09223,2.09223,2.09217,2.09217,1772693.0
2006-08-25 06:23:00,2.09209,2.09209,2.09182,2.09182,4047060.0
2006-08-25 06:26:00,2.09185,2.09211,2.09185,2.0921,5915619.0
2006-08-25 06:27:00,2.09193,2.09199,2.09193,2.09199,1807515.0
2006-08-25 06:28:00,2.09197,2.09197,2.09166,2.09166,1835055.0
2006-08-25 06:31:00,2.09168,2.09168,2.09137,2.09137,1632994.0
2006-08-25 06:32:00,2.09148,2.09162,2.09148,2.09162,443730.0
2006-08-25 06:33:00,2.09157,2.09178,2.09149,2.09149,4128761.0
2006-08-25 06:34:00,2.0914,2.0914,2.09133,2.09133,4501106.0
2006-08-25 06:35:00,2.09129,2.09138,2.09129,2.09138,5254133.0
2006-08-25 06:36:00,2.09143,2.09176,2.09113,2.09176,14530556.0
2006-08-25 06:37:00,2.09177,2.09177,2.09137,2.09142,9126853.0
2006-08-25 06:48:00,2.09147,2.09147,2.09124,2.09124,4052716.0
2006-08-25 06:50:00,2.09113,2.09132,2.09113,2.09125,2554017.0
2006-08-25 06:51:00,2.09125,2.09125,2.09108,2.09112,7252342.0
2006-08-25 06:53:00,2.09124,2.09126,2.09119,2.09119,3302179.0
2006-08-25 06:54:00,2.09112,2.09128,2.09104,2.09128,1708084.0
2006-08-25 06:55:00,2.0912,2.09146,2.09112,2.09146,5533730.0
2006-08-25 06:59:00,2.0915,2.0917,2.0914,2.0917,4615738.0
2006-08-25 07:00:00,2.09165,2.09165,2.09124,2.09138,2342180.0
2006-08-25 07:02:00,2.09135,2.09139,2.09134,2.09139,4113470.0
2006-08-25 07:05:00,2.0914,2.0914,2.09122,2.09122,5684910.0
2006-08-25 07:07:00,2.0913,2.09157,2.0913,2.09157,1314130.0
2006-08-25 07:08:00,2.09155,2.09157,2.09152,2.09152,273075.0
2006-08-25 07:09:00,2.09164,2.09182,2.09164,2.09182,621858.0
2006-08-25 07:10:00,2.0917,2.0917,2.0914,2.09163,7318514.0
2006-08-25 07:11:00,2.09171,2.09178,2.0917,2.0917,2241799.0
2006-08-25 07:16:00,2.09168,2.09174,2.09155,2.09155,12561552.0
2006-08-25 07:17:00,2.09159,2.09159,2.0914,2.0914,1758346.0
2006-08-25 07:18:00,2.09124,2.09136,2.09112,2.09123,3527206.0
2006-08-25 07:19:00,2.09119,2.09119,2.09084,2.09095,318956.0
2006-08-25 07:20:00,2.09095,2.09115,2.09095,2.09115,404479.0
2006-08-25 07:22:00,2.09112,2.09112,2.09083,2.09083,2246491.0
2006-08-25 07:23:00,2.091,2.09121,2.091,2.09121,11522070.0
2006-08-25 07:24:00,2.09116,2.09125,2.09111,2.09125,8347707.0
2006-08-25 07:25:00,2.09142,2.09189,2.09142,2.09186,1206505.0
2006-08-25 07:26:00,2.09206,2.09209,2.09201,2.09201,8282609.0
2006-08-25 07:27:00,2.09204,2.09212,2.09186,2.09186,2294003.0
2006-08-25 07:28:00,2.09171,2.09171,2.09145,2.09153,1737689.0
2006-08-25 07:29:00,2.09141,2.09141,2.09123,2.09123,9371300.0
2006-08-25 07:30:00,2.09121,2.09123,2.09109,2.09109,5274453.0
2006-08-25 07:31:00,2.09106,2.09106,2.09065,2.09081,15222985.0
2006-08-25 07:32:00,2.09066,2.09088,2.09038,2.09069,8396069.0
2006-08-25 07:33:00,2.09066,2.09071,2.0905,2.0905,6123286.0
2006-08-25 07:34:00,2.09038,2.09038,2.09016,2.09027,7898576.0
2006-08-25 07:35:00,2.0903,2.0904,2.0903,2.0904,3161894.0
2006-08-25 07:36:00,2.09038,2.0904,2.09022,2.09022,704028.0
2006-08-25 07:37:00,2.09014,2.09014,2.08971,2.08974,8425668.0
2006-08-25 07:38:00,2.08983,2.08999,2.08983,2.08988,16808513.0
2006-08-25 07:39:00,2.08989,2.09008,2.08989,2.09001,19052846.0
2006-08-25 07:40:00,2.08998,2.09006,2.08982,2.09006,7538362.0
2006-08-25 07:41:00,2.09016,2.09054,2.09016,2.09054,3016615.0
2006-08-25 07:42:00,2.09056,2.09057,2.09038,2.09049,380446.0
2006-08-25 07:43:00,2.09063,2.09063,2.09027,2.09027,6759016.0
2006-08-25 07:44:00,2.09021,2.09021,2.0901,2.0901,55140.0
2006-08-25 07:45:00,2.09012,2.09016,2.09007,2.09007,8314058.0
2006-08-25 07:46:00,2.09014,2.09014,2.09003,2.09003,2101653.0
2006-08-25 07:47:00,2.08995,2.09015,2.08995,2.09008,3270533.0
2006-08-25 07:48:00,2.09027,2.09044,2.09027,2.09031,16170242.0
2006-08-25 07:49:00,2.09032,2.09032,2.08995,2.08995,2972108.0
2006-08-25 07:50:00,2.08975,2.08975,2.08939,2.08939,8236828.0
2006-08-25 07:51:00,2.08935,2.08945,2.08925,2.08945,2776919.0
2006-08-25 07:52:00,2.08951,2.08959,2.08951,2.08954,1955600.0
2006-08-25 07:53:00,2.08956,2.08972,2.08923,2.08972,16415611.0
2006-08-25 07:54:00,2.08976,2.08996,2.08976,2.08996,7068501.0
2006-08-25 07:55:00,2.09012,2.09012,2.08989,2.08989,3699756.0
2006-08-25 07:56:00,2.08998,2.08998,2.08968,2.08996,7006704.0
2006-08-25 07:57:00,2.08996,2.09007,2.08989,2.08989,8723972.0
2006-08-25 07:58:00,2.09,2.09,2.0898,2.08995,4028635.0
2006-08-25 07:59:00,2.08999,2.08999,2.08979,2.08996,9721548.0
2006-08-25 08:00:00,2.08977,2.09004,2.08977,2.09004,736533.0
2006-08-25 08:02:00,2.0901,2.0901,2.09008,2.09008,901314.0
2006-08-25 08:03:00,2.09012,2.09012,2.09001,2.09001,262782.0
2006-08-25 08:04:00,2.08989,2.09015,2.08988,2.09015,5778702.0
2006-08-25 08:05:00,2.0902,2.09038,2.0902,2.09037,14303816.0
2006-08-25 08:06:00,2.09037,2.09058,2.09037,2.09058,2264362.0
2006-08-25 08:07:00,2.09074,2.09094,2.09051,2.09051,378441.0
2006-08-25 08:08:00,2.09057,2.09057,2.09021,2.09021,2280567.0
2006-08-25 08:09:00,2.09023,2.09023,2.09008,2.09008,371770.0
2006-08-25 08:10:00,2.09009,2.09009,2.08994,2.08994,15445101.0
2006-08-25 08:11:00,2.08975,2.08986,2.08959,2.08959,10950226.0
2006-08-25 08:12:00,2.08932,2.08938,2.08923,2.08926,12067580.0
2006-08-25 08:13:00,2.08931,2.08931,2.08907,2.08915,1750290.0
2006-08-25 08:14:00,2.08943,2.08951,2.08942,2.08949,2627339.0
2006-08-25 08:15:00,2.08934,2.08955,2.08934,2.08955,14048741.0
2006-08-25 08:16:00,2.08958,2.08968,2.0895,2.0895,1349386.0
2006-08-25 08:17:00,2.08948,2.08962,2.08943,2.08958,13855570.0
2006-08-25 08:18:00,2.08968,2.08987,2.08965,2.08987,1855404.0
2006-08-25 08:19:00,2.08995,2.09021,2.08995,2.0901,7866589.0
2006-08-25 08:20:00,2.09015,2.09015,2.09004,2.09004,764283.0
2006-08-25 08:21:00,2.08994,2.09042,2.08994,2.09042,1520335.0
2006-08-25 08:22:00,2.09049,2.09154,2.09049,2.09154,12161045.0
2006-08-25 08:23:00,2.09179,2.09205,2.09179,2.09205,467137.0
2006-08-25 08:24:00,2.09223,2.09241,2.09223,2.09241,16037096.0
2006-08-25 08:25:00,2.09255,2.09267,2.09251,2.09251,2087341.0
2006-08-25 08:26:00,2.09245,2.09252,2.09231,2.09231,7119906.0
2006-08-25 08:27:00,2.09218,2.09223,2.09196,2.09196,7780744.0
2006-08-25 08:28:00,2.09183,2.09183,2.09132,2.09132,6177727.0
2006-08-25 08:29:00,2.09113,2.09113,2.0904,2.0904,4768182.0
2006-08-25 08:30:00,2.09034,2.09034,2.09013,2.09014,3183549.0
2006-08-25 08:31:00,2.09014,2.09014,2.08957,2.08957,2492685.0
2006-08-25 08:32:00,2.08992,2.09018,2.08992,2.09006,4076885.0
2006-08-25 08:33:00,2.09008,2.09016,2.09008,2.09016,1301197.0
2006-08-25 08:34:00,2.09019,2.09019,2.08977,2.08977,2050256.0
2006-08-25 08:35:00,2.08953,2.08953,2.08924,2.08943,9032608.0
2006-08-25 08:36:00,2.08938,2.08938,2.08919,2.08934,2528975.0
2006-08-25 08:37:00,2.08935,2.08944,2.08935,2.08935,5055339.0
2006-08-25 08:38:00,2.0892,2.08953,2.0892,2.08952,2394842.0
2006-08-25 08:39:00,2.08964,2.08996,2.08964,2.08991,6744412.0
2006-08-25 08:40:00,2.08988,2.08988,2.08967,2.08975,15009837.0
2006-08-25 08:41:00,2.08979,2.08997,2.08979,2.0898,3628340.0
2006-08-25 08:42:00,2.08954,2.08954,2.08951,2.08951,39993.0
2006-08-25 08:43:00,2.08937,2.08961,2.08937,2.08961,2487550.0
2006-08-25 08:44:00,2.08957,2.08957,2.08846,2.08846,2262466.0
2006-08-25 08:45:00,2.08845,2.08848,2.08835,2.08837,2691424.0
2006-08-25 08:46:00,2.08826,2.08835,2.08814,2.08815,3688636.0
2006-08-25 08:47:00,2.08832,2.08868,2.08832,2.08868,22622198.0
2006-08-25 08:48:00,2.08868,2.08876,2.08858,2.08876,7038430.0
2006-08-25 08:49:00,2.08839,2.08905,2.08839,2.08905,8555730.0
2006-08-25 08:50:00,2.08907,2.08907,2.08877,2.08877,8739238.0
2006-08-25 08:51:00,2.08867,2.08902,2.08867,2.08902,2393594.0
2006-08-25 08:52:00,2.08899,2.08899,2.08885,2.08885,4980765.0
2006-08-25 08:53:00,2.08879,2.08921,2.08879,2.08921,3043806.0
2006-08-25 08:54:00,2.08931,2.08932,2.08913,2.08932,3249099.0
2006-08-25 08:55:00,2.08922,2.08922,2.08906,2.08916,13282419.0
2006-08-25 08:56:00,2.08915,2.08934,2.08915,2.08934,13536651.0
2006-08-25 08:57:00,2.08938,2.08977,2.08938,2.08977,6047116.0
2006-08-25 08:58:00,2.0896,2.0896,2.08942,2.08948,13185035.0
2006-08-25 08:59:00,2.08949,2.08952,2.08935,2.08951,3658795.0
2006-08-25 09:00:00,2.08955,2.08955,2.08935,2.08935,7694391.0
2006-08-25 09:01:00,2.08935,2.09007,2.08935,2.09007,11099518.0
2006-08-25 09:02:00,2.09026,2.09052,2.09016,2.09052,2425282.0
2006-08-25 09:03:00,2.0906,2.09091,2.0906,2.09091,2655998.0
2006-08-25 09:04:00,2.09088,2.09088,2.09007,2.09045,22039855.0
2006-08-25 09:05:00,2.09054,2.0908,2.09054,2.09055,6455532.0
2006-08-25 09:07:00,2.09069,2.09082,2.09069,2.09082,3031475.0
2006-08-25 09:08:00,2.09084,2.09087,2.09045,2.09086,21379075.0
2006-08-25 09:09:00,2.0908,2.09084,2.08933,2.09059,3568721.0
2006-08-25 09:10:00,2.09056,2.09056,2.09024,2.09029,253123.0
2006-08-25 09:11:00,2.09028,2.09028,2.08984,2.08984,3890329.0
2006-08-25 09:12:00,2.0897,2.08983,2.08958,2.08973,5164322.0
2006-08-25 09:13:00,2.08956,2.08956,2.08932,2.08947,1320097.0
2006-08-25 09:14:00,2.08953,2.0901,2.08953,2.0901,8729424.0
2006-08-25 09:15:00,2.09019,2.09038,2.09019,2.09038,1453818.0
2006-08-25 09:16:00,2.09047,2.09061,2.09047,2.09052,7381672.0
2006-08-25 09:17:00,2.0904,2.0904,2.09012,2.09012,6445567.0
2006-08-25 09:18:00,2.09008,2.09033,2.0899,2.09033,3069017.0
2006-08-25 09:19:00,2.09035,2.09072,2.09035,2.09072,13988476.0
2006-08-25 09:20:00,2.09063,2.09063,2.09062,2.09062,9491531.0
2006-08-25 09:21:00,2.09057,2.09066,2.09036,2.09066,346385.0
2006-08-25 09:22:00,2.09054,2.09105,2.09054,2.09082,12115263.0
2006-08-25 09:23:00,2.09074,2.09079,2.09024,2.0903,1755467.0
2006-08-25 09:24:00,2.09032,2.09032,2.09005,2.09005,12288392.0
2006-08-25 09:25:00,2.0899,2.0899,2.08966,2.08969,3297097.0
2006-08-25 09:26:00,2.08955,2.08955,2.08886,2.08897,4254174.0
2006-08-25 09:27:00,2.0888,2.08918,2.08863,2.08918,2091124.0
2006-08-25 09:28:00,2.08909,2.0891,2.08888,2.0891,18404814.0
2006-08-25 09:29:00,2.08905,2.08912,2.0889,2.08899,6795435.0
2006-08-25 09:30:00,2.08873,2.08873,2.0884,2.0887,7387779.0
2006-08-25 09:31:00,2.08863,2.08884,2.08863,2.08883,3116031.0
2006-08-25 09:32:00,2.08877,2.08884,2.08877,2.08882,2921473.0
2006-08-25 09:33:00,2.08883,2.08896,2.08878,2.0889,18998114.0
2006-08-25 09:34:00,2.0888,2.0888,2.0886,2.0886,6722670.0
2006-08-25 09:35:00,2.08863,2.0887,2.08825,2.08855,5487149.0
2006-08-25 09:36:00,2.08861,2.08861,2.08808,2.08808,13754930.0
2006-08-25 09:37:00,2.08804,2.08815,2.08795,2.08809,4520580.0
2006-08-25 09:38:00,2.08803,2.08824,2.08799,2.08799,2301784.0
2006-08-25 09:39:00,2.08788,2.08788,2.0875,2.0875,4459131.0
2006-08-25 09:40:00,2.08747,2.08758,2.08733,2.08758,2700263.0
2006-08-25 09:41:00,2.08746,2.08767,2.08746,2.08763,5828743.0
2006-08-25 09:42:00,2.08766,2.08824,2.08761,2.08821,4599811.0
2006-08-25 09:43:00,2.08815,2.08815,2.08781,2.08797,1509091.0
2006-08-25 09:44:00,2.08797,2.08883,2.08797,2.08883,1407091.0
2006-08-25 09:45:00,2.08872,2.08885,2.08868,2.08873,4731928.0
2006-08-25 09:46:00,2.08868,2.08868,2.08841,2.08845,5229193.0
2006-08-25 09:47:00,2.08839,2.08847,2.08817,2.08847,1195125.0
2006-08-25 09:48:00,2.08848,2.08859,2.0884,2.08859,3244995.0
2006-08-25 09:49:00,2.08854,2.08895,2.08854,2.08895,1445488.0
2006-08-25 09:50:00,2.08909,2.08932,2.08909,2.08932,2884706.0
2006-08-25 09:51:00,2.08952,2.08959,2.08942,2.08942,4839094.0
2006-08-25 09:52:00,2.08945,2.0895,2.08936,2.08944,9350590.0
2006-08-25 09:53:00,2.08923,2.08934,2.089,2.089,4144765.0
2006-08-25 09:54:00,2.08875,2.08875,2.08829,2.08829,2792216.0
2006-08-25 09:55:00,2.08816,2.08816,2.08799,2.08811,1936640.0
2006-08-25 09:56:00,2.08812,2.08817,2.08812,2.08816,10665442.0
2006-08-25 09:57:00,2.08836,2.08857,2.08836,2.08842,5966420.0
2006-08-25 09:58:00,2.08849,2.08863,2.08792,2.08792,5552224.0
2006-08-25 09:59:00,2.08793,2.08795,2.08783,2.08791,10332238.0
2006-08-25 10:00:00,2.08765,2.08783,2.08765,2.08782,9951730.0
2006-08-25 10:01:00,2.08793,2.08802,2.08793,2.08802,475418.0
2006-08-25 10:02:00,2.08811,2.08815,2.08796,2.08796,1719406.0
2006-08-25 10:03:00,2.0881,2.08815,2.08807,2.08815,1772140.0
2006-08-25 10:04:00,2.08819,2.08828,2.0881,2.08811,4985626.0
2006-08-25 10:05:00,2.08801,2.08821,2.08788,2.08821,3055418.0
2006-08-25 10:06:00,2.08827,2.08902,2.08827,2.08902,5457113.0
2006-08-25 10:07:00,2.08898,2.08911,2.08898,2.08906,1549491.0
2006-08-25 10:08:00,2.08893,2.08893,2.0884,2.08853,11686639.0
2006-08-25 10:09:00,2.08846,2.08847,2.08818,2.08818,7732002.0
2006-08-25 10:10:00,2.0881,2.0881,2.08784,2.08792,12135945.0
2006-08-25 10:11:00,2.08783,2.08795,2.08776,2.08776,5812654.0
2006-08-25 10:12:00,2.08772,2.08772,2.08754,2.08759,5376811.0
2006-08-25 10:13:00,2.08773,2.0878,2.08753,2.08753,2102644.0
2006-08-25 10:14:00,2.08762,2.08762,2.08729,2.0873,1998747.0
2006-08-25 10:15:00,2.08724,2.08756,2.08724,2.08756,1902064.0
2006-08-25 10:16:00,2.08757,2.08794,2.08754,2.08794,3414215.0
2006-08-25 10:17:00,2.08809,2.08852,2.08809,2.08852,3885727.0
2006-08-25 10:18:00,2.08862,2.08864,2.08846,2.08864,10555887.0
2006-08-25 10:19:00,2.08862,2.08877,2.08861,2.08877,5573177.0
2006-08-25 10:20:00,2.08871,2.08871,2.08854,2.08854,2836766.0
2006-08-25 10:21:00,2.08847,2.08847,2.08809,2.08809,4090932.0
2006-08-25 10:22:00,2.08801,2.08822,2.08796,2.08822,1991681.0
2006-08-25 10:23:00,2.08824,2.08824,2.08821,2.08824,1343013.0
2006-08-25 10:24:00,2.08838,2.08851,2.08837,2.08844,1298045.0
2006-08-25 10:25:00,2.08846,2.08853,2.08833,2.08853,5395209.0
2006-08-25 10:26:00,2.08876,2.08908,2.08855,2.08895,2912690.0
2006-08-25 10:27:00,2.08897,2.08929,2.08888,2.08929,4747282.0
2006-08-25 10:28:00,2.08918,2.08932,2.08915,2.08915,1757910.0
2006-08-25 10:29:00,2.08914,2.08914,2.08911,2.08913,5468180.0
2006-08-25 10:30:00,2.08904,2.08905,2.08884,2.08884,3446093.0
2006-08-25 10:31:00,2.08865,2.08865,2.08831,2.08848,5787456.0
2006-08-25 10:32:00,2.08848,2.08857,2.08842,2.08857,5778092.0
2006-08-25 10:33:00,2.08861,2.0887,2.08851,2.08851,5920040.0
2006-08-25 10:34:00,2.08846,2.08846,2.08835,2.08836,816260.0
2006-08-25 10:35:00,2.08832,2.08832,2.08813,2.08813,664447.0
2006-08-25 10:36:00,2.08819,2.08819,2.08808,2.08818,10442589.0
2006-08-25 10:37:00,2.08823,2.08832,2.08823,2.08832,94891.0
2006-08-25 10:38:00,2.08837,2.08884,2.08837,2.08873,13039785.0
2006-08-25 10:39:00,2.08871,2.08944,2.08871,2.08944,10052904.0
2006-08-25 10:40:00,2.08938,2.08938,2.08923,2.08923,10185923.0
2006-08-25 10:41:00,2.08917,2.08949,2.08917,2.08949,1056666.0
2006-08-25 10:42:00,2.08956,2.08956,2.08883,2.08883,3104481.0
2006-08-25 10:43:00,2.08874,2.08874,2.0885,2.08865,7134431.0
2006-08-25 10:44:00,2.0885,2.0885,2.08795,2.08795,4408552.0
2006-08-25 10:45:00,2.08816,2.08841,2.08816,2.08828,3645037.0
2006-08-25 10:46:00,2.08863,2.08889,2.08863,2.08876,1716744.0
2006-08-25 10:47:00,2.08877,2.08885,2.08873,2.08874,9134564.0
2006-08-25 10:48:00,2.08871,2.08871,2.08847,2.08847,3178425.0
2006-08-25 10:49:00,2.08841,2.08869,2.08841,2.08868,11021940.0
2006-08-25 10:50:00,2.08885,2.0889,2.08876,2.0889,7592210.0
2006-08-25 10:51:00,2.08882,2.08909,2.08882,2.08909,5253149.0
2006-08-25 10:52:00,2.08929,2.08962,2.08927,2.08962,11425012.0
2006-08-25 10:53:00,2.08961,2.08978,2.08961,2.08978,2355568.0
2006-08-25 10:54:00,2.08969,2.0898,2.08887,2.08887,431490.0
2006-08-25 10:55:00,2.08875,2.08875,2.08845,2.08859,1662288.0
2006-08-25 10:56:00,2.08856,2.08867,2.08848,2.08867,5010891.0
2006-08-25 10:57:00,2.0887,2.08886,2.08869,2.08878,4034748.0
2006-08-25 10:58:00,2.08884,2.08896,2.08882,2.08896,2140362.0
2006-08-25 10:59:00,2.08894,2.08915,2.08894,2.08915,11667113.0
2006-08-25 11:00:00,2.08934,2.08996,2.08934,2.08996,15681558.0
2006-08-25 11:01:00,2.09004,2.09016,2.08983,2.08987,17539201.0
2006-08-25 11:02:00,2.08992,2.09022,2.08984,2.09022,620978.0
2006-08-25 11:03:00,2.09031,2.09076,2.09031,2.09064,10314680.0
2006-08-25 11:04:00,2.09062,2.09062,2.09027,2.09027,5199412.0
2006-08-25 11:05:00,2.09033,2.09033,2.09015,2.09015,8754128.0
2006-08-25 11:06:00,2.09002,2.09048,2.09002,2.09048,1212849.0
2006-08-25 11:07:00,2.09041,2.09041,2.09018,2.09018,5681083.0
2006-08-25 11:09:00,2.08975,2.09014,2.08975,2.08991,3909997.0
2006-08-25 11:10:00,2.08994,2.08994,2.0896,2.0896,9735868.0
2006-08-25 11:11:00,2.08962,2.08962,2.08927,2.08945,5974389.0
2006-08-25 11:12:00,2.08951,2.08963,2.08951,2.08958,1775884.0
2006-08-25 11:13:00,2.08978,2.0899,2.08966,2.0899,7081050.0
2006-08-25 11:14:00,2.08969,2.08979,2.08968,2.08979,8430806.0
2006-08-25 11:15:00,2.08982,2.0901,2.08982,2.0901,3815295.0
2006-08-25 11:16:00,2.08997,2.0904,2.08997,2.0904,920030.0
2006-08-25 11:17:00,2.09048,2.09093,2.09048,2.09093,3129678.0
2006-08-25 11:18:00,2.09076,2.0908,2.09054,2.09054,1595412.0
2006-08-25 11:19:00,2.09068,2.09068,2.0904,2.09044,2943796.0
2006-08-25 11:20:00,2.09041,2.09054,2.09024,2.09024,21976207.0
2006-08-25 11:21:00,2.09008,2.09008,2.08972,2.08972,16483199.0
2006-08-25 11:22:00,2.08961,2.08961,2.08931,2.08932,415947.0
2006-08-25 11:23:00,2.08923,2.08925,2.08902,2.08902,1692968.0
2006-08-25 11:24:00,2.08889,2.08951,2.08889,2.08951,996208.0
2006-08-25 11:25:00,2.08962,2.08983,2.08962,2.08964,13311507.0
2006-08-25 11:26:00,2.08949,2.08955,2.08948,2.08949,4712921.0
2006-08-25 11:27:00,2.08949,2.08962,2.08942,2.08951,2975372.0
2006-08-25 11:28:00,2.0896,2.09001,2.0896,2.09001,5317371.0
2006-08-25 11:29:00,2.09018,2.09044,2.09018,2.09036,4036548.0
2006-08-25 11:30:00,2.09043,2.09098,2.09043,2.09098,2645822.0
2006-08-25 11:31:00,2.09103,2.09135,2.09101,2.09125,11256704.0
2006-08-25 11:32:00,2.09113,2.09137,2.0911,2.0911,8973883.0
2006-08-25 11:33:00,2.09088,2.09088,2.09063,2.09064,6037659.0
2006-08-25 11:34:00,2.09058,2.09058,2.09039,2.09058,2338540.0
2006-08-25 11:35:00,2.09055,2.09058,2.09055,2.09058,8201761.0
2006-08-25 11:36:00,2.09053,2.09065,2.09029,2.09065,2332493.0
2006-08-25 11:37:00,2.09072,2.09089,2.09072,2.09089,11091318.0
2006-08-25 11:38:00,2.09097,2.09121,2.09093,2.09106,3152198.0
2006-08-25 11:39:00,2.09095,2.09098,2.09082,2.09082,665659.0
2006-08-25 11:40:00,2.09079,2.09099,2.09071,2.09099,3600118.0
2006-08-25 11:41:00,2.09102,2.09102,2.09074,2.09075,7853769.0
2006-08-25 11:42:00,2.09081,2.091,2.09081,2.0909,2822170.0
2006-08-25 11:43:00,2.09096,2.09102,2.09058,2.09058,2159916.0
2006-08-25 11:44:00,2.09049,2.09049,2.09041,2.09048,9008299.0
2006-08-25 11:45:00,2.09045,2.09045,2.0902,2.0902,9236123.0
2006-08-25 11:46:00,2.09008,2.09008,2.08978,2.08983,1755675.0
2006-08-25 11:47:00,2.08985,2.08993,2.08985,2.08986,531465.0
2006-08-25 11:48:00,2.08979,2.09001,2.08979,2.08999,3251772.0
2006-08-25 11:49:00,2.09021,2.09046,2.09021,2.09046,2438013.0
2006-08-25 11:50:00,2.09038,2.09038,2.09013,2.09035,13556130.0
2006-08-25 11:51:00,2.09038,2.09048,2.09028,2.09028,10319954.0
2006-08-25 11:52:00,2.09028,2.09031,2.08988,2.08988,11939536.0
2006-08-25 11:53:00,2.08983,2.08983,2.08969,2.08969,11435166.0
2006-08-25 11:54:00,2.08975,2.08986,2.08969,2.08974,12973442.0
2006-08-25 11:55:00,2.08971,2.08999,2.08954,2.08999,3509043.0
2006-08-25 11:56:00,2.08998,2.09009,2.08978,2.08978,1407818.0
2006-08-25 11:57:00,2.08961,2.08961,2.08904,2.08904,2333936.0
2006-08-25 11:58:00,2.08871,2.08887,2.08855,2.08887,6178392.0
2006-08-25 11:59:00,2.08888,2.08901,2.08871,2.08901,12031433.0
2006-08-25 12:00:00,2.08898,2.08903,2.08884,2.08903,4462613.0
2006-08-25 12:01:00,2.08906,2.08913,2.08903,2.08903,3204096.0
2006-08-25 12:02:00,2.08919,2.08919,2.08885,2.08885,4502828.0
2006-08-25 12:03:00,2.08896,2.08896,2.0887,2.08881,3818191.0
2006-08-25 12:05:00,2.08898,2.0892,2.08898,2.08911,21687639.0
2006-08-25 12:06:00,2.08933,2.0896,2.08928,2.0896,8446584.0
2006-08-25 12:07:00,2.08969,2.08979,2.08969,2.08977,2478328.0
2006-08-25 12:08:00,2.08981,2.09016,2.08981,2.09011,10850717.0
2006-08-25 12:09:00,2.09023,2.091,2.09023,2.091,2083628.0
2006-08-25 12:10:00,2.09108,2.09131,2.09097,2.09131,1455349.0
2006-08-25 12:11:00,2.0915,2.09157,2.09141,2.09155,2222982.0
2006-08-25 12:12:00,2.09154,2.09154,2.0913,2.0913,2687149.0
2006-08-25 12:13:00,2.09133,2.09135,2.09112,2.09135,16565262.0
2006-08-25 12:14:00,2.09137,2.0915,2.09122,2.09122,5134640.0
2006-08-25 12:15:00,2.09107,2.09113,2.0909,2.0909,7693893.0
2006-08-25 12:16:00,2.09087,2.09093,2.09078,2.09093,10747373.0
2006-08-25 12:17:00,2.0909,2.09122,2.09081,2.09122,2254097.0
2006-08-25 12:18:00,2.09122,2.09146,2.09122,2.09146,2492736.0
2006-08-25 12:19:00,2.09155,2.09155,2.09092,2.09092,4610227.0
2006-08-25 12:20:00,2.09099,2.09108,2.09096,2.09098,722654.0
2006-08-25 12:21:00,2.09093,2.09096,2.09059,2.09059,3040467.0
2006-08-25 12:22:00,2.09066,2.09076,2.09057,2.09076,5177806.0
2006-08-25 12:23:00,2.09074,2.09074,2.09056,2.09068,2616800.0
2006-08-25 12:24:00,2.09091,2.09103,2.09074,2.09074,17007594.0
2006-08-25 12:25:00,2.09081,2.09081,2.09046,2.09046,18701124.0
2006-08-25 12:26:00,2.09027,2.09027,2.08989,2.08989,8758247.0
2006-08-25 12:27:00,2.0899,2.08997,2.08982,2.0899,12750366.0
2006-08-25 12:28:00,2.08986,2.08991,2.08957,2.08957,3703644.0
2006-08-25 12:29:00,2.08953,2.08957,2.08953,2.08957,6438657.0
2006-08-25 12:30:00,2.08958,2.08961,2.08949,2.0896,5013906.0
2006-08-25 12:31:00,2.08953,2.08953,2.08921,2.08921,2385561.0
2006-08-25 12:33:00,2.08909,2.08909,2.08877,2.08877,7123850.0
2006-08-25 12:34:00,2.08876,2.0888,2.08863,2.0888,2633408.0
2006-08-25 12:35:00,2.08866,2.08879,2.08862,2.08862,8362664.0
2006-08-25 12:36:00,2.08859,2.08889,2.08859,2.08879,977438.0
2006-08-25 12:37:00,2.08887,2.08957,2.08887,2.08946,5917596.0
2006-08-25 12:38:00,2.0895,2.08996,2.0895,2.08996,13841371.0
2006-08-25 12:39:00,2.09,2.09,2.08988,2.08997,1859260.0
2006-08-25 12:40:00,2.08993,2.08995,2.0898,2.0898,13631949.0
2006-08-25 12:41:00,2.08965,2.08975,2.08952,2.08961,4945327.0
2006-08-25 12:42:00,2.08946,2.08958,2.08941,2.08958,1687830.0
2006-08-25 12:43:00,2.08966,2.08988,2.08959,2.08988,14011864.0
2006-08-25 12:44:00,2.09003,2.09036,2.09003,2.09021,1213400.0
2006-08-25 12:45:00,2.09022,2.09022,2.08997,2.09002,10711683.0
2006-08-25 12:46:00,2.08984,2.08994,2.08984,2.0899,4193549.0
2006-08-25 12:47:00,2.08976,2.09007,2.08976,2.08986,10552540.0
2006-08-25 12:48:00,2.08984,2.08984,2.08941,2.08941,18977284.0
2006-08-25 12:49:00,2.08954,2.08961,2.08942,2.0895,4167332.0
2006-08-25 12:50:00,2.08947,2.08947,2.08904,2.08904,19939177.0
2006-08-25 12:51:00,2.08926,2.08946,2.08926,2.08939,1757750.0
2006-08-25 12:52:00,2.08942,2.08965,2.08942,2.08944,1931200.0
2006-08-25 12:53:00,2.08941,2.08948,2.08935,2.08941,1458856.0
2006-08-25 12:54:00,2.08947,2.08955,2.0894,2.08952,7768564.0
2006-08-25 12:55:00,2.08961,2.08976,2.08961,2.0897,798014.0
2006-08-25 12:56:00,2.08972,2.08978,2.08964,2.08973,2916962.0
2006-08-25 12:57:00,2.0897,2.0897,2.08947,2.08954,3485179.0
2006-08-25 12:58:00,2.08936,2.08944,2.08917,2.08918,5326684.0
2006-08-25 12:59:00,2.08916,2.08944,2.08908,2.08935,4667126.0
2006-08-25 13:00:00,2.08942,2.08974,2.08942,2.08955,4434642.0
2006-08-25 13:01:00,2.08954,2.08961,2.08947,2.08961,2445849.0
2006-08-25 13:02:00,2.08967,2.08979,2.08962,2.08975,5868270.0
2006-08-25 13:03:00,2.08963,2.08976,2.08959,2.08959,2402284.0
2006-08-25 13:04:00,2.08955,2.08984,2.08955,2.08959,1794632.0
2006-08-25 13:05:00,2.08972,2.08988,2.08972,2.08988,668923.0
2006-08-25 13:06:00,2.08994,2.09007,2.08977,2.08977,15071148.0
2006-08-25 13:07:00,2.08965,2.08965,2.08935,2.08945,1178487.0
2006-08-25 13:08:00,2.08936,2.08936,2.08903,2.08903,4083936.0
2006-08-25 13:09:00,2.08901,2.08912,2.08885,2.089,1497507.0
2006-08-25 13:10:00,2.089,2.08917,2.089,2.089,3980566.0
2006-08-25 13:11:00,2.08884,2.08884,2.0888,2.08882,6125899.0
2006-08-25 13:12:00,2.08878,2.08887,2.08872,2.08872,1755697.0
2006-08-25 13:13:00,2.08871,2.08879,2.08848,2.08848,4048219.0
2006-08-25 13:14:00,2.08842,2.08842,2.08819,2.08841,17934375.0
2006-08-25 13:16:00,2.08842,2.08856,2.08842,2.08856,115562.0
2006-08-25 13:17:00,2.0886,2.08869,2.0886,2.08864,10507775.0
2006-08-25 13:18:00,2.08859,2.08862,2.0885,2.08851,12133425.0
2006-08-25 13:19:00,2.08847,2.08847,2.08811,2.08827,8447272.0
2006-08-25 13:20:00,2.08831,2.08831,2.08824,2.08825,927322.0
2006-08-25 13:21:00,2.08826,2.08838,2.08811,2.08838,11171256.0
2006-08-25 13:22:00,2.08835,2.08876,2.08835,2.08876,17552307.0
2006-08-25 13:23:00,2.08879,2.08891,2.08877,2.08883,1471440.0
2006-08-25 13:24:00,2.08871,2.08895,2.08871,2.08882,13085765.0
2006-08-25 13:25:00,2.0889,2.08903,2.08884,2.08903,7657270.0
2006-08-25 13:26:00,2.08882,2.0892,2.08882,2.0892,4027078.0
2006-08-25 13:27:00,2.08908,2.08924,2.08906,2.0892,1706352.0
2006-08-25 13:28:00,2.08918,2.08921,2.0891,2.08912,2124500.0
2006-08-25 13:29:00,2.08881,2.08887,2.08858,2.08883,6281101.0
2006-08-25 13:30:00,2.08888,2.08892,2.08867,2.0888,13893150.0
2006-08-25 13:31:00,2.08867,2.08882,2.08866,2.08882,7545109.0
2006-08-25 13:32:00,2.08884,2.08907,2.08877,2.08877,8519092.0
2006-08-25 13:33:00,2.08887,2.08887,2.08852,2.08863,15458512.0
2006-08-25 13:34:00,2.08877,2.08891,2.08873,2.08873,1858943.0
2006-08-25 13:35:00,2.08874,2.08888,2.08735,2.08853,1647343.0
2006-08-25 13:36:00,2.08847,2.08847,2.08818,2.08818,16434022.0
2006-08-25 13:37:00,2.08811,2.08829,2.08811,2.08821,10160231.0
2006-08-25 13:38:00,2.0883,2.08843,2.08829,2.08843,5282237.0
2006-08-25 13:39:00,2.08844,2.08844,2.08826,2.08826,8794724.0
2006-08-25 13:40:00,2.08811,2.0882,2.08807,2.0882,2854262.0
2006-08-25 13:41:00,2.0882,2.08832,2.08814,2.08832,3669944.0
2006-08-25 13:42:00,2.08817,2.08829,2.08816,2.08829,3362724.0
2006-08-25 13:43:00,2.08827,2.08827,2.08812,2.08815,3864031.0
2006-08-25 13:44:00,2.08822,2.08839,2.08822,2.0883,4237813.0
2006-08-25 13:45:00,2.08843,2.08843,2.08819,2.08819,9963624.0
2006-08-25 13:46:00,2.08808,2.08824,2.08807,2.08807,4015041.0
2006-08-25 13:47:00,2.088,2.08803,2.08787,2.08803,1988209.0
2006-08-25 13:48:00,2.08809,2.08809,2.08787,2.08797,1909203.0
2006-08-25 13:49:00,2.08794,2.08804,2.08794,2.08804,244870.0
2006-08-25 13:50:00,2.08804,2.08818,2.08804,2.08807,3749852.0
2006-08-25 13:51:00,2.08812,2.08813,2.08806,2.08813,7995025.0
2006-08-25 13:52:00,2.08802,2.08815,2.0879,2.08815,8438740.0
2006-08-25 13:54:00,2.0882,2.0882,2.08811,2.08811,1004868.0
2006-08-25 13:55:00,2.08829,2.08829,2.08829,2.08829,623042.0
2006-08-25 13:56:00,2.08849,2.08857,2.08849,2.08855,3928420.0
2006-08-25 13:57:00,2.08851,2.08851,2.08823,2.08823,485694.0
2006-08-25 13:58:00,2.08812,2.08812,2.088,2.0881,8252595.0
2006-08-25 14:00:00,2.08788,2.08822,2.08788,2.088,1724904.0
2006-08-25 14:01:00,2.08795,2.08795,2.08787,2.08788,1073014.0
2006-08-25 14:02:00,2.08797,2.0881,2.08796,2.08796,2286918.0
2006-08-25 14:03:00,2.08786,2.08786,2.08765,2.08773,1198160.0
2006-08-25 14:04:00,2.08787,2.08818,2.08787,2.08818,6635810.0
2006-08-25 14:05:00,2.08805,2.08807,2.08795,2.08795,5380653.0
2006-08-25 14:06:00,2.08795,2.08795,2.08779,2.08779,2988753.0
2006-08-25 14:07:00,2.08756,2.08767,2.08748,2.08748,12630438.0
2006-08-25 14:08:00,2.08728,2.08728,2.08701,2.08701,3741860.0
2006-08-25 14:09:00,2.08706,2.0871,2.08685,2.08685,2095797.0
2006-08-25 14:10:00,2.0866,2.08665,2.0865,2.0865,523675.0
2006-08-25 14:11:00,2.08639,2.08644,2.08635,2.08643,6663810.0
2006-08-25 14:12:00,2.08651,2.08651,2.08641,2.08641,1055229.0
2006-08-25 14:13:00,2.08628,2.08639,2.08626,2.08626,6937993.0
2006-08-25 14:14:00,2.08628,2.0868,2.08628,2.0868,2186669.0
2006-08-25 14:15:00,2.08709,2.08759,2.08709,2.08749,9638615.0
2006-08-25 14:16:00,2.0874,2.08763,2.08735,2.08763,19854511.0
2006-08-25 14:17:00,2.08767,2.08824,2.08767,2.08792,1829615.0
2006-08-25 14:18:00,2.08781,2.08791,2.08763,2.08763,8484119.0
2006-08-25 14:19:00,2.08763,2.08764,2.08702,2.08733,28040966.0
2006-08-25 14:20:00,2.08711,2.08711,2.08668,2.08685,1395566.0
2006-08-25 14:21:00,2.08694,2.08708,2.08677,2.08708,14763660.0
2006-08-25 14:22:00,2.08705,2.08709,2.0868,2.08709,2044656.0
2006-08-25 14:23:00,2.08717,2.08747,2.08717,2.08729,2922959.0
2006-08-25 14:24:00,2.08729,2.08748,2.0872,2.08739,6620567.0
2006-08-25 14:25:00,2.08741,2.08741,2.08733,2.08734,9895487.0
2006-08-25 14:26:00,2.08734,2.08787,2.08734,2.08787,3375250.0
2006-08-25 14:27:00,2.08799,2.08823,2.08798,2.08823,947177.0
2006-08-25 14:28:00,2.08834,2.08851,2.08698,2.08851,4455615.0
2006-08-25 14:29:00,2.08853,2.08868,2.08848,2.08868,11931941.0
2006-08-25 14:30:00,2.08871,2.08877,2.08853,2.08854,8654176.0
2006-08-25 14:31:00,2.0885,2.08867,2.08849,2.08867,4578616.0
2006-08-25 14:32:00,2.08872,2.08893,2.08864,2.08893,5357057.0
2006-08-25 14:33:00,2.08894,2.08951,2.08894,2.08951,4929804.0
2006-08-25 14:34:00,2.08958,2.08978,2.08958,2.08966,3942359.0
2006-08-25 14:35:00,2.08972,2.08983,2.08956,2.08956,12550958.0
2006-08-25 14:36:00,2.08943,2.08943,2.08918,2.08924,17227647.0
2006-08-25 14:37:00,2.08919,2.08919,2.08898,2.08902,3041011.0
2006-08-25 14:38:00,2.0891,2.08917,2.0891,2.08917,132989.0
2006-08-25 14:39:00,2.08915,2.08923,2.08909,2.08923,2353573.0
2006-08-25 14:40:00,2.08926,2.08953,2.08926,2.08953,5221981.0
2006-08-25 14:41:00,2.08948,2.08948,2.08933,2.08933,1878627.0
2006-08-25 14:42:00,2.08925,2.08937,2.08918,2.08918,17815257.0
2006-08-25 14:43:00,2.08915,2.08928,2.08906,2.08925,8097046.0
2006-08-25 14:44:00,2.0893,2.08957,2.0893,2.08957,13326872.0
2006-08-25 14:45:00,2.08974,2.08989,2.08974,2.08979,3227937.0
2006-08-25 14:46:00,2.09006,2.09071,2.09006,2.09071,7292940.0
2006-08-25 14:47:00,2.09091,2.09112,2.09091,2.09112,20249321.0
2006-08-25 14:48:00,2.09114,2.09137,2.09105,2.09137,2071817.0
2006-08-25 14:49:00,2.09134,2.09147,2.09126,2.09126,6992618.0
2006-08-25 14:50:00,2.09117,2.09117,2.09101,2.09104,2570205.0
2006-08-25 14:52:00,2.09097,2.09101,2.09068,2.09068,2784626.0
2006-08-25 14:53:00,2.09073,2.09102,2.09073,2.09102,1967235.0
2006-08-25 14:54:00,2.09105,2.09123,2.09105,2.09123,3528769.0
2006-08-25 14:55:00,2.09128,2.09141,2.09121,2.09131,6988149.0
2006-08-25 14:56:00,2.09138,2.09138,2.09109,2.09109,6037066.0
2006-08-25 14:57:00,2.09105,2.09122,2.09105,2.09113,2791024.0
2006-08-25 14:58:00,2.09139,2.09179,2.09139,2.09179,3583472.0
2006-08-25 14:59:00,2.09185,2.09205,2.09185,2.09204,11315122.0
2006-08-25 15:00:00,2.09196,2.0921,2.09187,2.0921,2133107.0
2006-08-25 15:01:00,2.0921,2.0921,2.09186,2.0919,11806647.0
2006-08-25 15:02:00,2.09172,2.09172,2.09135,2.0914,10768280.0
2006-08-25 15:03:00,2.09141,2.09151,2.09124,2.09151,34110164.0
2006-08-25 15:04:00,2.0915,2.09157,2.09141,2.09144,13541976.0
2006-08-25 15:05:00,2.09124,2.09124,2.09095,2.09095,3116322.0
2006-08-25 15:06:00,2.09093,2.09099,2.09082,2.09091,6676552.0
2006-08-25 15:07:00,2.09097,2.09114,2.0909,2.09114,692399.0
2006-08-25 15:08:00,2.09128,2.0913,2.09124,2.09124,1065626.0
2006-08-25 15:09:00,2.09104,2.09107,2.09055,2.09055,6350428.0
2006-08-25 15:10:00,2.09045,2.09065,2.09045,2.09065,17003662.0
2006-08-25 15:11:00,2.09069,2.09077,2.09065,2.09065,4056853.0
2006-08-25 15:12:00,2.09068,2.09075,2.09064,2.0907,1924945.0
2006-08-25 15:13:00,2.09056,2.09142,2.09056,2.09142,834032.0
2006-08-25 15:14:00,2.09145,2.09152,2.09139,2.09147,2673241.0
2006-08-25 15:15:00,2.09141,2.09146,2.09127,2.09127,3819617.0
2006-08-25 15:16:00,2.09132,2.09142,2.09121,2.09121,1515964.0
2006-08-25 15:17:00,2.09126,2.09126,2.09096,2.09096,1441439.0
2006-08-25 15:18:00,2.09094,2.09097,2.09076,2.09091,10220616.0
2006-08-25 15:19:00,2.09088,2.09102,2.09086,2.09089,1052255.0
2006-08-25 15:20:00,2.09081,2.09097,2.09077,2.09097,1286146.0
2006-08-25 15:21:00,2.09095,2.09095,2.09069,2.09069,7606780.0
2006-08-25 15:22:00,2.09068,2.09073,2.09051,2.09073,3509812.0
2006-08-25 15:23:00,2.09073,2.09073,2.09045,2.09056,1716823.0
2006-08-25 15:24:00,2.09049,2.0905,2.09036,2.09037,12010563.0
2006-08-25 15:25:00,2.09054,2.09103,2.09054,2.09103,7820876.0
2006-08-25 15:26:00,2.09124,2.09155,2.0912,2.0912,14653986.0
2006-08-25 15:27:00,2.09111,2.09114,2.09059,2.09076,9841583.0
2006-08-25 15:28:00,2.0907,2.0907,2.09063,2.09063,213394.0
2006-08-25 15:29:00,2.09044,2.09058,2.09035,2.09035,1912032.0
2006-08-25 15:30:00,2.09037,2.09044,2.0902,2.09044,2412017.0
2006-08-25 15:31:00,2.0904,2.09051,2.09026,2.09026,8294532.0
2006-08-25 15:32:00,2.0902,2.0902,2.09008,2.09008,513198.0
2006-08-25 15:33:00,2.09019,2.09032,2.09006,2.09006,4179819.0
2006-08-25 15:34:00,2.09003,2.09028,2.09003,2.09015,17182933.0
2006-08-25 15:35:00,2.09011,2.0903,2.08999,2.08999,1932478.0
2006-08-25 15:36:00,2.08989,2.08991,2.0898,2.0898,1863423.0
2006-08-25 15:37:00,2.0896,2.0896,2.08926,2.08926,11484326.0
2006-08-25 15:38:00,2.08931,2.08952,2.08931,2.08931,6861248.0
2006-08-25 15:39:00,2.08936,2.08949,2.0893,2.08949,1080255.0
2006-08-25 15:40:00,2.08946,2.08946,2.08928,2.08928,2109813.0
2006-08-25 15:41:00,2.08916,2.08916,2.0889,2.0891,1058188.0
2006-08-25 15:42:00,2.08901,2.08901,2.0888,2.0888,178449.0
2006-08-25 15:43:00,2.08876,2.08876,2.0883,2.0883,8469152.0
2006-08-25 15:44:00,2.08836,2.08855,2.08836,2.08836,8039181.0
2006-08-25 15:45:00,2.08854,2.08868,2.08854,2.08868,2012328.0
2006-08-25 15:46:00,2.08886,2.0893,2.08867,2.08867,4311930.0
2006-08-25 15:47:00,2.08861,2.08861,2.08841,2.08841,4265945.0
2006-08-25 15:48:00,2.08841,2.08841,2.08812,2.08812,8724175.0
2006-08-25 15:49:00,2.08784,2.0879,2.08758,2.08758,5523882.0
2006-08-25 15:50:00,2.08754,2.0881,2.08751,2.0881,7086769.0
2006-08-25 15:51:00,2.08823,2.08847,2.08823,2.08838,74895.0
2006-08-25 15:52:00,2.08838,2.08847,2.08824,2.08841,4199623.0
2006-08-25 15:53:00,2.08846,2.08868,2.08846,2.08868,1715808.0
2006-08-25 15:54:00,2.08862,2.08862,2.08818,2.08818,6100587.0
2006-08-25 15:55:00,2.08806,2.08806,2.08779,2.08798,1539619.0
2006-08-25 15:56:00,2.08805,2.08835,2.08805,2.08835,241475.0
2006-08-25 15:57:00,2.08843,2.08843,2.08824,2.08824,7056935.0
2006-08-25 15:58:00,2.08821,2.08826,2.08803,2.08803,3272010.0
2006-08-25 15:59:00,2.08778,2.08792,2.08756,2.08792,8598403.0
2006-08-25 16:00:00,2.08802,2.08844,2.08792,2.08834,8779987.0
2006-08-25 16:01:00,2.08815,2.08815,2.08792,2.08792,4500209.0
2006-08-25 16:02:00,2.08787,2.088,2.08787,2.088,6607134.0
2006-08-25 16:03:00,2.08786,2.0881,2.08786,2.0881,7355694.0
2006-08-25 16:04:00,2.08815,2.08918,2.08815,2.08918,2163399.0
2006-08-25 16:05:00,2.08929,2.08983,2.08929,2.08976,14747114.0
2006-08-25 16:06:00,2.08969,2.08969,2.08944,2.08944,3628656.0
2006-08-25 16:07:00,2.08928,2.08928,2.08876,2.08876,13997568.0
2006-08-25 16:08:00,2.08871,2.08871,2.08844,2.08846,1679430.0
2006-08-25 16:09:00,2.08843,2.0885,2.0884,2.08848,10713148.0
2006-08-25 16:10:00,2.08851,2.08861,2.08844,2.08861,2371681.0
2006-08-25 16:11:00,2.08867,2.08877,2.08867,2.08877,9490653.0
2006-08-25 16:12:00,2.08885,2.08917,2.08885,2.08917,7441756.0
2006-08-25 16:13:00,2.08924,2.08981,2.08924,2.08976,6992877.0
2006-08-25 16:14:00,2.08968,2.08968,2.08942,2.08953,4785528.0
2006-08-25 16:15:00,2.08953,2.08959,2.08945,2.08948,14126475.0
2006-08-25 16:16:00,2.08953,2.08953,2.08895,2.08895,3605368.0
2006-08-25 16:17:00,2.08889,2.08891,2.08872,2.08872,12548409.0
2006-08-25 16:18:00,2.08894,2.08925,2.08894,2.08902,11694077.0
2006-08-25 16:19:00,2.08885,2.08893,2.08876,2.08893,1281495.0
2006-08-25 16:20:00,2.08898,2.08898,2.08829,2.08829,6436754.0
2006-08-25 16:21:00,2.08827,2.08845,2.08827,2.08841,3349738.0
2006-08-25 16:22:00,2.08843,2.08843,2.08818,2.08818,335697.0
2006-08-25 16:23:00,2.08806,2.08806,2.08775,2.08775,3471083.0
2006-08-25 16:24:00,2.08774,2.08774,2.08713,2.08724,941657.0
2006-08-25 16:25:00,2.08728,2.08795,2.08728,2.08795,1887332.0
2006-08-25 16:26:00,2.08794,2.08837,2.08793,2.08837,5301678.0
2006-08-25 16:27:00,2.08853,2.0886,2.08827,2.0886,6625529.0
2006-08-25 16:28:00,2.08857,2.08858,2.08837,2.08837,140104.0
2006-08-25 16:29:00,2.08862,2.089,2.08862,2.089,7723558.0
2006-08-25 16:30:00,2.08893,2.08893,2.08826,2.08868,2698276.0
2006-08-25 16:31:00,2.08883,2.08896,2.0888,2.0889,4555941.0
2006-08-25 16:32:00,2.08892,2.08915,2.0889,2.08897,7581814.0
2006-08-25 16:33:00,2.08887,2.08908,2.08884,2.08886,904491.0
2006-08-25 16:34:00,2.08912,2.08917,2.08907,2.08907,20033296.0
2006-08-25 16:35:00,2.08898,2.089,2.08889,2.08893,3210178.0
2006-08-25 16:36:00,2.08887,2.08892,2.08872,2.08892,3766984.0
2006-08-25 16:37:00,2.08903,2.0892,2.08894,2.08902,1414590.0
2006-08-25 16:38:00,2.08897,2.08919,2.08893,2.08919,7417135.0
2006-08-25 16:39:00,2.0893,2.08933,2.08914,2.08914,3713857.0
2006-08-25 16:40:00,2.08917,2.08953,2.08917,2.08953,2724338.0
2006-08-25 16:41:00,2.0896,2.0901,2.0896,2.0901,10914084.0
2006-08-25 16:42:00,2.09027,2.09027,2.09013,2.09013,2840247.0
2006-08-25 16:43:00,2.09021,2.09038,2.09019,2.09038,273657.0
2006-08-25 16:44:00,2.09032,2.09032,2.08997,2.08997,5939110.0
2006-08-25 16:45:00,2.08992,2.09,2.08974,2.08974,10637495.0
2006-08-25 16:46:00,2.08969,2.08969,2.08933,2.08933,2894762.0
2006-08-25 16:47:00,2.08905,2.08918,2.089,2.08916,1431864.0
2006-08-25 16:48:00,2.08912,2.08936,2.08896,2.08936,3168154.0
2006-08-25 16:49:00,2.08939,2.08979,2.08939,2.08979,6390169.0
2006-08-25 16:50:00,2.08952,2.08952,2.08915,2.08915,2321447.0
2006-08-25 16:51:00,2.08911,2.08966,2.08911,2.08966,5815041.0
2006-08-25 16:52:00,2.08962,2.09013,2.08962,2.08999,4479651.0
2006-08-25 16:53:00,2.08992,2.08992,2.08947,2.08973,2941622.0
2006-08-25 16:54:00,2.08992,2.0902,2.08992,2.09009,10617424.0
2006-08-25 16:55:00,2.09029,2.09046,2.09025,2.09046,3031182.0
2006-08-25 16:56:00,2.09051,2.09077,2.09051,2.09056,14604026.0
2006-08-25 16:57:00,2.09065,2.0907,2.09054,2.0907,9180305.0
2006-08-25 16:58:00,2.09052,2.09054,2.09036,2.09047,4009461.0
2006-08-25 16:59:00,2.09048,2.09082,2.09036,2.09082,12798818.0
2006-08-25 17:00:00,2.09072,2.09072,2.09058,2.09058,3816436.0
2006-08-25 17:01:00,2.09055,2.09064,2.09047,2.09064,11649892.0
2006-08-25 17:02:00,2.09083,2.09083,2.09051,2.09051,8105641.0
2006-08-25 17:03:00,2.09055,2.09064,2.0905,2.0905,5052006.0
2006-08-25 17:04:00,2.09048,2.09048,2.09028,2.09034,9540898.0
2006-08-25 17:05:00,2.09028,2.0904,2.09018,2.0904,9950225.0
2006-08-25 17:06:00,2.09019,2.09048,2.09014,2.09048,1737216.0
2006-08-25 17:07:00,2.09063,2.091,2.09063,2.09088,5377535.0
2006-08-25 17:08:00,2.09102,2.09167,2.09102,2.09167,2480868.0
2006-08-25 17:09:00,2.0917,2.09186,2.09161,2.09161,1044018.0
2006-08-25 17:10:00,2.0913,2.0913,2.09102,2.09102,6442382.0
2006-08-25 17:11:00,2.09095,2.09095,2.09082,2.09082,2915099.0
2006-08-25 17:12:00,2.09095,2.09104,2.09088,2.0909,7458461.0
2006-08-25 17:13:00,2.09097,2.09129,2.09097,2.09128,4200273.0
2006-08-25 17:14:00,2.09144,2.09192,2.09144,2.09169,5522199.0
2006-08-25 17:15:00,2.09176,2.09259,2.09176,2.09259,3746858.0
2006-08-25 17:16:00,2.09282,2.09316,2.09282,2.09302,1965759.0
2006-08-25 17:17:00,2.09316,2.09347,2.09316,2.09337,8623510.0
2006-08-25 17:18:00,2.0935,2.09356,2.09339,2.09339,3977602.0
2006-08-25 17:19:00,2.09334,2.09334,2.09318,2.09329,3011070.0
2006-08-25 17:20:00,2.09351,2.0938,2.09351,2.09362,17689977.0
2006-08-25 17:21:00,2.09346,2.09346,2.09302,2.09302,5014841.0
2006-08-25 17:22:00,2.09305,2.09314,2.09297,2.09298,6669561.0
2006-08-25 17:23:00,2.09297,2.09311,2.09293,2.09297,7933791.0
2006-08-25 17:24:00,2.09283,2.09283,2.09276,2.09276,542101.0
2006-08-25 17:25:00,2.09264,2.09264,2.09206,2.09206,618251.0
2006-08-25 17:26:00,2.09209,2.09229,2.09209,2.0922,3652211.0
2006-08-25 17:27:00,2.09204,2.09222,2.09201,2.09201,4768755.0
2006-08-25 17:28:00,2.09219,2.09226,2.09213,2.09214,2374217.0
2006-08-25 17:29:00,2.09202,2.09202,2.09181,2.09181,3696200.0
2006-08-25 17:30:00,2.09185,2.09248,2.09185,2.09248,2685112.0
2006-08-25 17:31:00,2.09259,2.09296,2.09259,2.09296,2177604.0
2006-08-25 17:32:00,2.09299,2.09299,2.0915,2.09291,2197839.0
2006-08-25 17:33:00,2.09303,2.09303,2.09268,2.09299,4785545.0
2006-08-25 17:34:00,2.09298,2.09327,2.09298,2.09327,4033418.0
2006-08-25 17:35:00,2.09328,2.09328,2.09297,2.09297,3560537.0
2006-08-25 17:36:00,2.09297,2.09319,2.0927,2.0927,13942366.0
2006-08-25 17:37:00,2.09299,2.09299,2.09264,2.09264,16633193.0
2006-08-25 17:38:00,2.09242,2.09314,2.09138,2.09314,9425199.0
2006-08-25 17:39:00,2.09325,2.09345,2.09325,2.09331,3193725.0
2006-08-25 17:40:00,2.0931,2.0931,2.0929,2.0929,1906084.0
2006-08-25 17:41:00,2.09271,2.09271,2.09214,2.09214,2880858.0
2006-08-25 17:42:00,2.09193,2.09204,2.09163,2.09163,5566455.0
2006-08-25 17:43:00,2.09165,2.09199,2.09165,2.09199,2169268.0
2006-08-25 17:44:00,2.09184,2.09191,2.09181,2.09181,7103811.0
2006-08-25 17:45:00,2.09163,2.09165,2.09011,2.0916,1341349.0
2006-08-25 17:46:00,2.09161,2.09203,2.09143,2.09203,2386899.0
2006-08-25 17:47:00,2.09206,2.09218,2.09206,2.09212,3286525.0
2006-08-25 17:48:00,2.09222,2.09241,2.09222,2.09239,1609928.0
2006-08-25 17:49:00,2.0924,2.09257,2.0924,2.09254,2193639.0
2006-08-25 17:50:00,2.09245,2.09245,2.09175,2.09175,3421995.0
2006-08-25 17:51:00,2.09172,2.09177,2.09161,2.09161,4481085.0
2006-08-25 17:52:00,2.0915,2.09159,2.09148,2.09157,3811790.0
2006-08-25 17:53:00,2.0917,2.09216,2.0917,2.09216,7889710.0
2006-08-25 17:54:00,2.09215,2.09247,2.09215,2.09247,1759240.0
2006-08-25 17:55:00,2.09249,2.09279,2.09249,2.09263,4236869.0
2006-08-25 17:56:00,2.09247,2.09247,2.0922,2.0922,5503064.0
2006-08-25 17:57:00,2.09227,2.09227,2.0921,2.09214,5314493.0
2006-08-25 17:58:00,2.09208,2.09208,2.09177,2.0918,9171559.0
2006-08-25 17:59:00,2.09167,2.09167,2.09134,2.09134,9003831.0
2006-08-25 18:00:00,2.09138,2.09141,2.09129,2.09131,10144900.0
2006-08-25 18:01:00,2.0913,2.09149,2.09126,2.09144,5534287.0
2006-08-25 18:02:00,2.09125,2.09125,2.09115,2.09115,1793344.0
2006-08-25 18:03:00,2.09116,2.0916,2.09113,2.0916,1209671.0
2006-08-25 18:04:00,2.0917,2.09191,2.0917,2.09175,3235872.0
2006-08-25 18:05:00,2.09169,2.09172,2.0916,2.0916,692871.0
2006-08-25 18:06:00,2.09155,2.09155,2.09141,2.09141,740656.0
2006-08-25 18:08:00,2.09126,2.09126,2.09086,2.09086,1781660.0
2006-08-25 18:09:00,2.09077,2.09079,2.0907,2.09071,14746326.0
2006-08-25 18:10:00,2.09081,2.09096,2.09081,2.09096,139024.0
2006-08-25 18:11:00,2.09094,2.09098,2.09075,2.09086,1347844.0
2006-08-25 18:12:00,2.0908,2.091,2.09079,2.09082,2210165.0
2006-08-25 18:13:00,2.0907,2.09103,2.0907,2.09103,14420268.0
2006-08-25 18:14:00,2.09102,2.09111,2.091,2.0911,12509521.0
2006-08-25 18:15:00,2.09118,2.09171,2.09118,2.09171,9796689.0
2006-08-25 18:16:00,2.09182,2.09197,2.09175,2.09194,6520864.0
2006-08-25 18:17:00,2.09184,2.09184,2.09153,2.09153,1633808.0
2006-08-25 18:18:00,2.09134,2.09141,2.09134,2.09134,1043237.0
2006-08-25 18:19:00,2.09139,2.09158,2.0913,2.09132,2758617.0
2006-08-25 18:20:00,2.09131,2.09132,2.0912,2.09132,5175424.0
2006-08-25 18:21:00,2.09143,2.09165,2.09143,2.09149,17197450.0
2006-08-25 18:22:00,2.09149,2.09157,2.09137,2.09151,1262563.0
2006-08-25 18:23:00,2.09156,2.09194,2.09156,2.09194,3184532.0
2006-08-25 18:24:00,2.09196,2.09196,2.09172,2.09189,468209.0
2006-08-25 18:25:00,2.09188,2.09194,2.09177,2.09184,1527788.0
2006-08-25 18:26:00,2.0919,2.09213,2.0919,2.09213,7544268.0
2006-08-25 18:27:00,2.09212,2.09224,2.09212,2.09221,1184529.0
2006-08-25 18:28:00,2.09207,2.09233,2.09207,2.09224,3332300.0
2006-08-25 18:29:00,2.09212,2.09227,2.09212,2.09213,7892969.0
2006-08-25 18:30:00,2.09223,2.09227,2.09216,2.09227,9470242.0
2006-08-25 18:31:00,2.09234,2.09245,2.09228,2.09228,2809100.0
2006-08-25 18:32:00,2.09211,2.09225,2.09202,2.09207,6798250.0
2006-08-25 18:33:00,2.09206,2.09232,2.092,2.09214,4773826.0
2006-08-25 18:34:00,2.09207,2.09207,2.09193,2.09199,1872278.0
2006-08-25 18:35:00,2.09199,2.09212,2.09177,2.09212,674313.0
2006-08-25 18:36:00,2.09215,2.09215,2.09189,2.09215,5226839.0
2006-08-25 18:37:00,2.09223,2.09223,2.09212,2.09212,7763578.0
2006-08-25 18:38:00,2.09231,2.09262,2.09231,2.09258,2111119.0
2006-08-25 18:39:00,2.09263,2.09287,2.09263,2.09277,2078297.0
2006-08-25 18:40:00,2.09259,2.0927,2.09256,2.09259,6918968.0
2006-08-25 18:41:00,2.09274,2.09278,2.09259,2.09263,2181492.0
2006-08-25 18:42:00,2.09266,2.09275,2.09266,2.09273,16113395.0
2006-08-25 18:43:00,2.09274,2.09277,2.0925,2.0925,9442836.0
2006-08-25 18:44:00,2.09245,2.09254,2.09243,2.09245,5721865.0
2006-08-25 18:45:00,2.0924,2.09246,2.0923,2.09246,3722973.0
2006-08-25 18:46:00,2.09251,2.09269,2.09238,2.09269,3610482.0
2006-08-25 18:47:00,2.09286,2.09286,2.09259,2.09273,3382707.0
2006-08-25 18:48:00,2.09265,2.09265,2.09234,2.09234,11450806.0
2006-08-25 18:49:00,2.0924,2.09251,2.09231,2.09251,12555093.0
2006-08-25 18:50:00,2.09247,2.09258,2.09241,2.09241,4069932.0
2006-08-25 18:51:00,2.09239,2.09239,2.09225,2.09225,2451750.0
2006-08-25 18:52:00,2.09221,2.09238,2.09217,2.09238,3874287.0
2006-08-25 18:53:00,2.09241,2.09252,2.09241,2.09252,5318346.0
2006-08-25 18:54:00,2.09259,2.09259,2.09249,2.09249,488001.0
2006-08-25 18:55:00,2.09263,2.09271,2.09263,2.09268,9741951.0
2006-08-25 18:56:00,2.09283,2.09304,2.09283,2.09289,727546.0
2006-08-25 18:57:00,2.09304,2.0933,2.09304,2.09316,1747017.0
2006-08-25 18:58:00,2.09309,2.09314,2.09301,2.09314,3723049.0
2006-08-25 18:59:00,2.09314,2.09314,2.09244,2.09244,5521594.0
2006-08-25 19:00:00,2.09232,2.09257,2.09232,2.09257,1638229.0
2006-08-25 19:01:00,2.09275,2.09308,2.09275,2.093,19920414.0
2006-08-25 19:02:00,2.09308,2.09308,2.09302,2.09305,1838228.0
2006-08-25 19:03:00,2.0932,2.09331,2.09317,2.09317,6084980.0
2006-08-25 19:04:00,2.09328,2.09332,2.09316,2.09316,2899731.0
2006-08-25 19:05:00,2.09312,2.09312,2.09287,2.093,5956741.0
2006-08-25 19:06:00,2.09305,2.09311,2.09305,2.09311,113579.0
2006-08-25 19:07:00,2.09316,2.09333,2.09314,2.09314,7814482.0
2006-08-25 19:08:00,2.09315,2.09373,2.09315,2.09373,15338155.0
2006-08-25 19:09:00,2.09379,2.09406,2.0937,2.09406,5555451.0
2006-08-25 19:10:00,2.09405,2.09457,2.09405,2.0943,5693357.0
2006-08-25 19:11:00,2.09428,2.09428,2.09387,2.09387,639014.0
2006-08-25 19:12:00,2.0941,2.0944,2.0941,2.0944,3618498.0
2006-08-25 19:13:00,2.09437,2.09451,2.09437,2.09448,523362.0
2006-08-25 19:14:00,2.09441,2.09441,2.09416,2.0944,1527082.0
2006-08-25 19:15:00,2.09436,2.09436,2.09431,2.09432,8585619.0
2006-08-25 19:16:00,2.09421,2.09434,2.09421,2.09434,8528397.0
2006-08-25 19:17:00,2.09419,2.09419,2.09371,2.09371,482980.0
2006-08-25 19:18:00,2.09375,2.09375,2.09353,2.09356,640220.0
2006-08-25 19:19:00,2.09348,2.09348,2.09342,2.09342,234693.0
2006-08-25 19:20:00,2.0934,2.09347,2.09326,2.09329,6375457.0
2006-08-25 19:21:00,2.09299,2.09337,2.09299,2.0933,6126370.0
2006-08-25 19:22:00,2.09337,2.09346,2.09328,2.09328,14176486.0
2006-08-25 19:23:00,2.0934,2.09347,2.09336,2.09336,3313252.0
2006-08-25 19:24:00,2.09328,2.09334,2.09328,2.09334,2308447.0
2006-08-25 19:25:00,2.09339,2.09346,2.09336,2.09336,11208359.0
2006-08-25 19:26:00,2.09333,2.09334,2.09311,2.09319,5131654.0
2006-08-25 19:27:00,2.0932,2.0932,2.093,2.093,784162.0
2006-08-25 19:28:00,2.09302,2.09302,2.09275,2.09288,2820203.0
2006-08-25 19:29:00,2.09284,2.09303,2.09284,2.09303,5094556.0
2006-08-25 19:30:00,2.09292,2.09327,2.09292,2.09327,4226033.0
2006-08-25 19:31:00,2.09332,2.09352,2.09329,2.09329,7576781.0
2006-08-25 19:32:00,2.09315,2.09356,2.09315,2.09356,2678690.0
2006-08-25 19:33:00,2.0936,2.09384,2.0936,2.09384,1353141.0
2006-08-25 19:34:00,2.09385,2.09385,2.09361,2.09361,4764322.0
2006-08-25 19:35:00,2.09356,2.09358,2.09346,2.09346,359424.0
2006-08-25 19:36:00,2.09345,2.09345,2.09318,2.09318,7041129.0
2006-08-25 19:37:00,2.09321,2.09332,2.09312,2.09318,8124534.0
2006-08-25 19:38:00,2.09323,2.09359,2.09313,2.09359,8348317.0
2006-08-25 19:39:00,2.09352,2.09403,2.09352,2.09386,846136.0
2006-08-25 19:40:00,2.0938,2.0938,2.09341,2.09341,3794385.0
2006-08-25 19:41:00,2.0934,2.09373,2.0934,2.09373,3513645.0
2006-08-25 19:42:00,2.09374,2.09374,2.0934,2.0934,9825011.0
2006-08-25 19:43:00,2.09339,2.09339,2.09307,2.09315,16730017.0
2006-08-25 19:44:00,2.09314,2.09328,2.09314,2.09315,3484936.0
2006-08-25 19:45:00,2.09314,2.09321,2.09295,2.09321,2544568.0
2006-08-25 19:46:00,2.09326,2.09348,2.0932,2.09348,14667822.0
2006-08-25 19:47:00,2.09348,2.09348,2.09332,2.09339,3209527.0
2006-08-25 19:48:00,2.09328,2.09328,2.09308,2.09315,5681296.0
2006-08-25 19:49:00,2.09318,2.09332,2.09307,2.09332,1791511.0
2006-08-25 19:50:00,2.09332,2.0938,2.09328,2.09379,5233486.0
2006-08-25 19:52:00,2.09377,2.09385,2.09355,2.09355,19895160.0
2006-08-25 19:53:00,2.0934,2.09349,2.09333,2.09333,9195303.0
2006-08-25 19:55:00,2.0933,2.0933,2.09293,2.09293,11722780.0
2006-08-25 19:56:00,2.09281,2.09281,2.09272,2.09278,957457.0
2006-08-25 19:57:00,2.09272,2.09277,2.09268,2.09277,6587047.0
2006-08-25 19:58:00,2.09257,2.09268,2.09219,2.09268,8796841.0
2006-08-25 19:59:00,2.09295,2.09336,2.09295,2.09327,4761803.0
2006-08-25 20:00:00,2.0933,2.0933,2.09318,2.0932,1834332.0
2006-08-25 20:01:00,2.09325,2.09347,2.09325,2.09347,1482282.0
2006-08-25 20:02:00,2.09339,2.09339,2.09321,2.09321,3723511.0
2006-08-25 20:04:00,2.09334,2.09336,2.09322,2.09322,29555606.0
2006-08-25 20:05:00,2.09322,2.09322,2.09307,2.09314,9262983.0
2006-08-25 20:06:00,2.09312,2.09317,2.09309,2.09317,19102994.0
2006-08-25 20:07:00,2.0931,2.0932,2.09309,2.0931,1622446.0
2006-08-25 20:08:00,2.09306,2.09306,2.09275,2.09279,4035188.0
2006-08-25 20:10:00,2.09271,2.09287,2.09251,2.09287,14292625.0
2006-08-25 20:11:00,2.09286,2.09335,2.09286,2.09335,7006312.0
2006-08-25 20:12:00,2.0933,2.0933,2.093,2.093,8788025.0
2006-08-25 20:14:00,2.09297,2.09297,2.0927,2.09278,483983.0
2006-08-25 20:15:00,2.09273,2.09293,2.09264,2.09293,3706687.0
2006-08-25 20:16:00,2.09297,2.09329,2.09297,2.09329,20020678.0
2006-08-25 20:17:00,2.09333,2.09339,2.09333,2.09339,2326858.0
2006-08-25 20:18:00,2.09349,2.09349,2.0931,2.09318,2225205.0
2006-08-25 20:19:00,2.09317,2.09324,2.09317,2.09324,4456664.0
2006-08-25 20:20:00,2.09325,2.09325,2.093,2.093,1431012.0
2006-08-25 20:21:00,2.09312,2.09329,2.09307,2.09325,2741015.0
2006-08-25 20:22:00,2.09316,2.09316,2.0929,2.0929,1285117.0
2006-08-25 20:23:00,2.09279,2.09279,2.0922,2.0922,8720566.0
2006-08-25 20:24:00,2.09223,2.09237,2.09223,2.09235,4157571.0
2006-08-25 20:26:00,2.09248,2.0927,2.09248,2.0927,4310939.0
2006-08-25 20:27:00,2.09261,2.09291,2.09239,2.09291,9193366.0
2006-08-25 20:28:00,2.09283,2.09307,2.09272,2.09307,12406802.0
2006-08-25 20:30:00,2.09308,2.09335,2.09308,2.09335,529689.0
2006-08-25 20:31:00,2.0935,2.09377,2.09347,2.09359,2645904.0
2006-08-25 20:32:00,2.09389,2.09408,2.09389,2.09406,5873558.0
2006-08-25 20:33:00,2.09397,2.09397,2.0937,2.09389,2640138.0
2006-08-25 20:34:00,2.09387,2.09405,2.09383,2.09405,2603046.0
2006-08-25 20:35:00,2.09414,2.09426,2.09412,2.09426,3917716.0
2006-08-25 20:36:00,2.09427,2.09457,2.09406,2.09457,1525723.0
2006-08-25 20:37:00,2.09482,2.095,2.09473,2.09473,2343068.0
2006-08-25 20:38:00,2.09449,2.09449,2.09416,2.09416,1298661.0
2006-08-25 20:39:00,2.09397,2.09397,2.0934,2.0934,10380484.0
2006-08-25 20:40:00,2.09351,2.09359,2.09344,2.09344,1773802.0
2006-08-25 20:41:00,2.09323,2.09341,2.09323,2.09332,4135526.0
2006-08-25 20:42:00,2.09336,2.09369,2.09336,2.09369,872984.0
2006-08-25 20:43:00,2.0937,2.09395,2.0937,2.09395,1676348.0
2006-08-25 20:44:00,2.0939,2.0939,2.09329,2.0936,2837495.0
2006-08-25 20:45:00,2.09362,2.09407,2.09362,2.09387,9810067.0
2006-08-25 20:46:00,2.09365,2.09365,2.09327,2.09328,2974770.0
2006-08-25 20:47:00,2.09299,2.09299,2.09255,2.09255,14200186.0
2006-08-25 20:48:00,2.09237,2.09258,2.09214,2.09258,4298243.0
2006-08-25 20:49:00,2.09252,2.09254,2.09233,2.09233,709962.0
2006-08-25 20:50:00,2.09227,2.09267,2.0922,2.09267,9740114.0
2006-08-25 20:51:00,2.09272,2.0929,2.0927,2.0929,1515203.0
2006-08-25 20:52:00,2.09285,2.09285,2.09258,2.09278,9985837.0
2006-08-25 20:53:00,2.09272,2.09297,2.09272,2.09297,9556444.0
2006-08-25 20:54:00,2.09297,2.09309,2.09287,2.09287,4985110.0
2006-08-25 20:55:00,2.09122,2.09278,2.09122,2.09266,5098437.0
2006-08-25 20:56:00,2.09258,2.09258,2.09237,2.09252,2599496.0
2006-08-25 20:57:00,2.09236,2.09245,2.09226,2.0923,983158.0
2006-08-25 20:58:00,2.09216,2.09236,2.09185,2.09185,16854986.0
2006-08-25 20:59:00,2.09226,2.0923,2.09209,2.0923,5587358.0
2006-08-25 21:00:00,2.09214,2.09214,2.09189,2.09189,9691998.0
2006-08-25 21:01:00,2.09177,2.09194,2.09177,2.09194,758325.0
2006-08-25 21:02:00,2.09196,2.09196,2.09186,2.09186,5008032.0
2006-08-25 21:03:00,2.0919,2.0919,2.09174,2.09176,2295180.0
2006-08-25 21:04:00,2.09175,2.09175,2.09157,2.09172,2340307.0
2006-08-25 21:05:00,2.09158,2.09158,2.09004,2.09004,6308316.0
2006-08-25 21:06:00,2.09153,2.09158,2.09134,2.09134,6125827.0
2006-08-25 21:07:00,2.09129,2.09132,2.09115,2.09126,5717689.0
2006-08-25 21:08:00,2.0912,2.09134,2.09106,2.09134,4448895.0
2006-08-25 21:09:00,2.09126,2.09138,2.09126,2.09138,357865.0
2006-08-25 21:10:00,2.09144,2.09165,2.0914,2.09165,2739340.0
2006-08-25 21:12:00,2.09163,2.09175,2.09163,2.09175,5172792.0
2006-08-25 21:13:00,2.0918,2.09196,2.0917,2.09191,13171489.0
2006-08-25 21:14:00,2.09176,2.09176,2.09133,2.09133,2257734.0
2006-08-25 21:15:00,2.09151,2.09161,2.09151,2.09161,1578821.0
2006-08-25 21:16:00,2.09165,2.09165,2.09143,2.09154,2370006.0
2006-08-25 21:17:00,2.09162,2.09162,2.09146,2.09161,3311653.0
2006-08-25 21:18:00,2.09164,2.09168,2.09139,2.09139,4691370.0
2006-08-25 21:19:00,2.09145,2.09152,2.09144,2.09152,2284108.0
2006-08-25 21:20:00,2.09151,2.0916,2.0915,2.0916,692676.0
2006-08-25 21:21:00,2.09162,2.09173,2.09161,2.09173,2041979.0
2006-08-25 21:22:00,2.0917,2.092,2.0917,2.092,1849342.0
2006-08-25 21:23:00,2.09185,2.09185,2.0916,2.0916,477593.0
2006-08-25 21:24:00,2.09165,2.09169,2.09165,2.09169,1957772.0
2006-08-25 21:25:00,2.09153,2.09169,2.09143,2.09169,1325922.0
2006-08-25 21:26:00,2.09168,2.09168,2.09156,2.09165,1305704.0
2006-08-25 21:27:00,2.09184,2.09212,2.09184,2.09212,16556375.0
2006-08-25 21:28:00,2.09219,2.09242,2.09219,2.09242,962503.0
2006-08-25 21:29:00,2.09244,2.09272,2.09244,2.09264,26574204.0
2006-08-25 21:30:00,2.09262,2.09262,2.09245,2.09245,486278.0
2006-08-25 21:31:00,2.09219,2.0924,2.09219,2.09225,12731350.0
2006-08-25 21:32:00,2.09235,2.09245,2.09235,2.09245,238071.0
2006-08-25 21:33:00,2.0926,2.093,2.09257,2.09279,2551882.0
2006-08-25 21:34:00,2.0927,2.0927,2.09246,2.09246,9635816.0
2006-08-25 21:35:00,2.09247,2.09247,2.09198,2.09211,1886752.0
2006-08-25 21:36:00,2.0921,2.09219,2.09202,2.09202,2919294.0
2006-08-25 21:37:00,2.09217,2.09217,2.09203,2.09216,10639592.0
2006-08-25 21:38:00,2.09211,2.09248,2.09209,2.09248,8751507.0
2006-08-25 21:39:00,2.09239,2.09274,2.09239,2.09274,6517188.0
2006-08-25 21:41:00,2.09264,2.09264,2.09222,2.09222,12142281.0
2006-08-25 21:42:00,2.09222,2.09238,2.09219,2.09232,24541655.0
2006-08-25 21:43:00,2.09246,2.09266,2.09246,2.0926,914949.0
2006-08-25 21:44:00,2.09277,2.09325,2.09275,2.09325,2617766.0
2006-08-25 21:45:00,2.09324,2.09324,2.09264,2.09282,10383646.0
2006-08-25 21:46:00,2.09299,2.09311,2.09299,2.09311,356319.0
2006-08-25 21:47:00,2.09312,2.09331,2.09293,2.09331,875704.0
2006-08-25 21:48:00,2.09344,2.09356,2.09344,2.09348,6091181.0
2006-08-25 21:49:00,2.09333,2.09333,2.09312,2.09313,687702.0
2006-08-25 21:50:00,2.09316,2.09316,2.09296,2.09302,2358319.0
2006-08-25 21:51:00,2.093,2.09301,2.09278,2.09301,13817178.0
2006-08-25 21:52:00,2.093,2.09303,2.0928,2.0928,385681.0
2006-08-25 21:53:00,2.09264,2.09295,2.09263,2.09295,4276027.0
2006-08-25 21:54:00,2.09293,2.09321,2.09293,2.09321,6935000.0
2006-08-25 21:55:00,2.09327,2.09327,2.09288,2.09298,1668934.0
2006-08-25 21:56:00,2.09293,2.09293,2.09263,2.09263,1642397.0
2006-08-25 21:57:00,2.09264,2.09271,2.09256,2.0927,3321501.0
2006-08-25 21:58:00,2.09272,2.09272,2.09253,2.09253,6148418.0
2006-08-25 21:59:00,2.09258,2.09285,2.09257,2.09285,6151657.0
2006-08-25 22:00:00,2.0929,2.09295,2.09281,2.09281,741860.0
2006-08-25 22:01:00,2.09282,2.09299,2.09282,2.09284,6176374.0
2006-08-25 22:03:00,2.0928,2.0928,2.0925,2.0925,4173541.0
2006-08-25 22:05:00,2.09244,2.09244,2.09231,2.0924,3827411.0
2006-08-25 22:06:00,2.09223,2.09226,2.09216,2.09222,8116831.0
2006-08-25 22:07:00,2.09218,2.09267,2.09218,2.09267,6838124.0
2006-08-25 22:08:00,2.09244,2.09244,2.09192,2.09192,3671168.0
2006-08-25 22:09:00,2.09185,2.09202,2.0918,2.09197,2837964.0
2006-08-25 22:10:00,2.09176,2.09176,2.09122,2.09122,9384143.0
2006-08-25 22:11:00,2.09109,2.09109,2.0908,2.09084,5069463.0
2006-08-25 22:12:00,2.09084,2.09084,2.09063,2.0907,1534983.0
2006-08-25 22:13:00,2.09065,2.09065,2.09044,2.09054,8878889.0
2006-08-25 22:14:00,2.09057,2.09061,2.09047,2.09061,2098168.0
2006-08-25 22:15:00,2.09074,2.09105,2.09071,2.09105,2376453.0
2006-08-25 22:16:00,2.09121,2.09139,2.09121,2.09139,395500.0
2006-08-25 22:17:00,2.09136,2.09163,2.09129,2.09163,12064107.0
2006-08-25 22:18:00,2.09171,2.09216,2.09171,2.09216,3802169.0
2006-08-25 22:19:00,2.09218,2.09228,2.09208,2.09208,12151551.0
2006-08-25 22:20:00,2.092,2.092,2.09153,2.09189,2257246.0
2006-08-25 22:21:00,2.09197,2.09209,2.09191,2.09209,707546.0
2006-08-25 22:22:00,2.09212,2.09228,2.09212,2.09228,1687694.0
2006-08-25 22:23:00,2.09227,2.09227,2.0921,2.0921,3306699.0
2006-08-25 22:24:00,2.09213,2.09237,2.09213,2.09229,4763832.0
2006-08-25 22:25:00,2.09233,2.09268,2.09233,2.09268,19166088.0
2006-08-25 22:26:00,2.09277,2.0929,2.09277,2.09283,5539446.0
2006-08-25 22:28:00,2.09285,2.09285,2.09271,2.09275,3069290.0
2006-08-25 22:29:00,2.09288,2.09315,2.09288,2.09315,1119456.0
2006-08-25 22:30:00,2.09317,2.09335,2.09296,2.09296,4186180.0
2006-08-25 22:31:00,2.093,2.09305,2.0928,2.0928,4613215.0
2006-08-25 22:32:00,2.09272,2.09272,2.09237,2.09249,2635268.0
2006-08-25 22:33:00,2.09253,2.09253,2.09242,2.09242,739529.0
2006-08-25 22:34:00,2.09242,2.09242,2.09224,2.09224,960081.0
2006-08-25 22:35:00,2.09213,2.09216,2.092,2.092,4220987.0
2006-08-25 22:36:00,2.09195,2.09195,2.09179,2.09191,15090136.0
2006-08-25 22:37:00,2.09207,2.09218,2.09206,2.09217,2549261.0
2006-08-25 22:38:00,2.09214,2.09214,2.09187,2.09187,2902596.0
2006-08-25 22:39:00,2.09176,2.09219,2.09176,2.09219,9354903.0
2006-08-25 22:40:00,2.09225,2.09231,2.09203,2.09203,2341926.0
2006-08-25 22:42:00,2.0923,2.09248,2.0923,2.09248,66280.0
2006-08-25 22:43:00,2.09268,2.09299,2.09153,2.09153,820523.0
2006-08-25 22:44:00,2.09274,2.09274,2.09265,2.09265,466118.0
2006-08-25 22:45:00,2.09254,2.09254,2.09209,2.09209,347794.0
2006-08-25 22:46:00,2.092,2.092,2.09185,2.09185,5971755.0
2006-08-25 22:47:00,2.09209,2.09213,2.09209,2.09213,417145.0
2006-08-25 22:48:00,2.09212,2.09212,2.09194,2.09205,16827196.0
2006-08-25 22:49:00,2.09215,2.09224,2.09215,2.09224,1118931.0
2006-08-25 22:50:00,2.09239,2.09239,2.09229,2.09232,1407555.0
2006-08-25 22:51:00,2.09238,2.09254,2.09222,2.09254,6274181.0
2006-08-25 22:52:00,2.09236,2.09292,2.09236,2.09257,15855095.0
2006-08-25 22:53:00,2.09264,2.09277,2.09264,2.09277,113793.0
2006-08-25 22:54:00,2.09272,2.09288,2.09271,2.09276,8764245.0
2006-08-25 22:55:00,2.09275,2.09275,2.09255,2.09256,8125526.0
2006-08-25 22:56:00,2.09241,2.09247,2.09238,2.09241,1543110.0
2006-08-25 22:58:00,2.09232,2.09235,2.09218,2.09235,4130631.0
2006-08-27 23:37:00,2.0925,2.09264,2.0925,2.09264,1589100.0
2006-08-27 23:48:00,2.09273,2.09273,2.09259,2.09259,2589550.0
2006-08-27 23:53:00,2.09256,2.09256,2.09211,2.09211,8956187.0
2006-08-27 23:54:00,2.09202,2.09202,2.0916,2.0916,8834398.0
2006-08-27 23:56:00,2.09157,2.09157,2.09134,2.09134,261169.0
2006-08-27 23:57:00,2.09135,2.09148,2.09135,2.09146,340626.0
2006-08-27 23:58:00,2.09151,2.09179,2.09151,2.09179,5109060.0
2006-08-27 23:59:00,2.09199,2.09199,2.09193,2.09193,734785.0
2006-08-28 00:00:00,2.09184,2.09184,2.09163,2.0918,2099024.0
2006-08-28 00:01:00,2.0917,2.0922,2.0917,2.0922,6271900.0
2006-08-28 00:02:00,2.09223,2.09235,2.09211,2.09235,10590802.0
2006-08-28 00:03:00,2.09231,2.09243,2.09231,2.09243,3354658.0
2006-08-28 00:09:00,2.09249,2.09262,2.09249,2.09262,2903381.0
2006-08-28 00:10:00,2.09268,2.09271,2.09268,2.09271,443832.0
2006-08-28 00:23:00,2.09278,2.09279,2.09259,2.09266,3142658.0
2006-08-28 00:25:00,2.09276,2.09276,2.09257,2.09257,1781575.0
2006-08-28 00:30:00,2.09274,2.09292,2.0927,2.09282,5848288.0
2006-08-28 00:31:00,2.093,2.09315,2.093,2.09314,4888577.0
2006-08-28 00:32:00,2.09316,2.09348,2.09316,2.09348,5643401.0
2006-08-28 00:34:00,2.09346,2.0937,2.09346,2.0937,11332223.0
2006-08-28 00:36:00,2.09375,2.09387,2.09366,2.09387,806076.0
2006-08-28 00:37:00,2.09381,2.0942,2.09381,2.09401,1952790.0
2006-08-28 00:39:00,2.09405,2.09412,2.09405,2.09412,1128467.0
2006-08-28 00:40:00,2.09421,2.09441,2.0942,2.09441,2225698.0
2006-08-28 00:41:00,2.09436,2.09436,2.0943,2.0943,355561.0
2006-08-28 00:42:00,2.09432,2.09435,2.09427,2.09435,1678111.0
2006-08-28 00:46:00,2.09432,2.09441,2.0943,2.09441,8348479.0
2006-08-28 00:51:00,2.09444,2.09444,2.09433,2.09433,559966.0
2006-08-28 00:52:00,2.09434,2.09434,2.09429,2.09429,105428.0
2006-08-28 00:55:00,2.09423,2.09458,2.09423,2.09455,2925861.0
2006-08-28 00:57:00,2.09452,2.09456,2.09428,2.09435,4372031.0
2006-08-28 00:58:00,2.09419,2.09457,2.09419,2.09454,3076383.0
2006-08-28 01:00:00,2.09455,2.09455,2.09428,2.09433,2929184.0
2006-08-28 01:01:00,2.09428,2.09428,2.09408,2.09418,212146.0
2006-08-28 01:02:00,2.09415,2.09415,2.09411,2.09412,1290350.0
2006-08-28 01:03:00,2.09406,2.09406,2.09373,2.09373,2877805.0
2006-08-28 01:05:00,2.09373,2.09376,2.0937,2.09376,4748633.0
2006-08-28 01:06:00,2.09373,2.09373,2.09344,2.09344,1921991.0
2006-08-28 01:07:00,2.09346,2.09355,2.0933,2.0934,8624815.0
2006-08-28 01:08:00,2.09359,2.09386,2.09359,2.09371,2660417.0
2006-08-28 01:11:00,2.09372,2.09372,2.09348,2.09353,4186882.0
2006-08-28 01:12:00,2.0936,2.09387,2.0936,2.09387,1028219.0
2006-08-28 01:15:00,2.09373,2.09373,2.09353,2.09353,21849088.0
2006-08-28 01:17:00,2.0935,2.09353,2.09331,2.0934,709871.0
2006-08-28 01:20:00,2.09325,2.09337,2.09321,2.09321,195403.0
2006-08-28 01:24:00,2.09328,2.09328,2.09307,2.09307,13986585.0
2006-08-28 01:26:00,2.09311,2.09311,2.09282,2.09282,2355237.0
2006-08-28 01:27:00,2.09281,2.09281,2.09276,2.09276,276264.0
2006-08-28 01:28:00,2.09271,2.09271,2.09247,2.09249,4001120.0
2006-08-28 01:29:00,2.09246,2.09246,2.09211,2.09211,7671197.0
2006-08-28 01:30:00,2.09197,2.09199,2.09165,2.09165,3834554.0
2006-08-28 01:31:00,2.09169,2.09169,2.09165,2.09165,2361018.0
2006-08-28 01:32:00,2.09158,2.09158,2.0912,2.0912,1654783.0
2006-08-28 01:33:00,2.09107,2.09121,2.09107,2.09115,5283113.0
2006-08-28 01:34:00,2.09122,2.09122,2.09104,2.09104,3939155.0
2006-08-28 01:35:00,2.09114,2.09145,2.09114,2.09145,6832063.0
2006-08-28 01:36:00,2.09146,2.09146,2.09131,2.09131,779985.0
2006-08-28 01:37:00,2.09132,2.09136,2.09113,2.09118,6902860.0
2006-08-28 01:38:00,2.09114,2.0913,2.09114,2.0912,918696.0
2006-08-28 01:39:00,2.09129,2.09153,2.09129,2.09153,18040680.0
2006-08-28 01:44:00,2.09147,2.09183,2.09147,2.09183,976640.0
2006-08-28 01:45:00,2.09182,2.09182,2.09164,2.09164,2920325.0
2006-08-28 01:47:00,2.09167,2.09167,2.0915,2.0915,13972664.0
2006-08-28 01:48:00,2.09145,2.09148,2.09121,2.09121,6589233.0
2006-08-28 01:49:00,2.09136,2.09136,2.09129,2.09129,396855.0
2006-08-28 01:52:00,2.09131,2.09164,2.09131,2.09164,1942958.0
2006-08-28 01:53:00,2.09157,2.09175,2.09157,2.0917,17537886.0
2006-08-28 01:54:00,2.09169,2.09169,2.09161,2.09161,322689.0
2006-08-28 01:57:00,2.09152,2.09168,2.09152,2.09168,783225.0
2006-08-28 01:59:00,2.09169,2.09193,2.09169,2.09193,19918520.0
2006-08-28 02:01:00,2.09096,2.09096,2.0905,2.09088,3577294.0
2006-08-28 02:02:00,2.09087,2.09093,2.09087,2.09092,746710.0
2006-08-28 02:03:00,2.0908,2.09119,2.0908,2.09119,8759267.0
2006-08-28 02:04:00,2.09122,2.09125,2.09106,2.09106,3163138.0
2006-08-28 02:06:00,2.09105,2.09119,2.09098,2.09112,17222712.0
2006-08-28 02:07:00,2.09134,2.09146,2.09134,2.09146,2065658.0
2006-08-28 02:09:00,2.09147,2.09163,2.09147,2.09163,3951314.0
2006-08-28 02:11:00,2.0916,2.0916,2.09144,2.09144,6560366.0
2006-08-28 02:13:00,2.09156,2.09169,2.09152,2.09158,4219548.0
2006-08-28 02:15:00,2.09161,2.09178,2.09161,2.0917,1220959.0
2006-08-28 02:16:00,2.09178,2.09185,2.09166,2.09177,9060890.0
2006-08-28 02:21:00,2.09174,2.09185,2.09172,2.09172,926760.0
2006-08-28 02:23:00,2.09188,2.09209,2.09188,2.09202,812569.0
2006-08-28 02:24:00,2.09203,2.09234,2.09203,2.09234,6839587.0
2006-08-28 02:25:00,2.09232,2.09247,2.09229,2.09236,3730966.0
2006-08-28 02:26:00,2.09235,2.09247,2.09233,2.09233,4866088.0
2006-08-28 02:27:00,2.09237,2.09248,2.09237,2.09241,1776852.0
2006-08-28 02:29:00,2.09233,2.09246,2.09233,2.09233,3661720.0
2006-08-28 02:30:00,2.09234,2.09234,2.09214,2.09229,7585479.0
2006-08-28 02:31:00,2.09232,2.09242,2.09202,2.09217,4128695.0
2006-08-28 02:32:00,2.09212,2.09212,2.09205,2.09205,288796.0
2006-08-28 02:33:00,2.09196,2.09196,2.09178,2.09191,2386259.0
2006-08-28 02:34:00,2.09166,2.09193,2.09166,2.09184,2825456.0
2006-08-28 02:35:00,2.09182,2.09191,2.09181,2.09191,13639171.0
2006-08-28 02:36:00,2.09185,2.09185,2.09147,2.09147,1288095.0
2006-08-28 02:37:00,2.09153,2.09166,2.09136,2.09136,2713513.0
2006-08-28 02:39:00,2.0913,2.09135,2.09116,2.09116,191084.0
2006-08-28 02:40:00,2.09125,2.09126,2.09125,2.09126,470560.0
2006-08-28 02:41:00,2.09125,2.09137,2.09125,2.09137,1236824.0
2006-08-28 02:42:00,2.09136,2.09136,2.09116,2.09123,662132.0
2006-08-28 02:43:00,2.09122,2.09123,2.09109,2.09109,1145599.0
2006-08-28 02:45:00,2.09097,2.09109,2.0907,2.0907,7979449.0
2006-08-28 02:47:00,2.09083,2.09083,2.09083,2.09083,791037.0
2006-08-28 02:48:00,2.09085,2.09085,2.09069,2.09078,4500572.0
2006-08-28 02:49:00,2.09071,2.09071,2.09051,2.09059,1189854.0
2006-08-28 02:50:00,2.09068,2.09071,2.09061,2.09061,6197174.0
2006-08-28 02:51:00,2.09073,2.09095,2.09073,2.09095,433878.0
2006-08-28 02:52:00,2.09098,2.09104,2.09092,2.09094,20057414.0
2006-08-28 02:53:00,2.09094,2.0914,2.09094,2.0914,1893400.0
2006-08-28 02:54:00,2.09153,2.09165,2.09153,2.09165,4690007.0
2006-08-28 02:55:00,2.09165,2.09179,2.09165,2.09171,1001848.0
2006-08-28 02:56:00,2.09174,2.09218,2.09174,2.09218,2839753.0
2006-08-28 02:57:00,2.09218,2.09249,2.09218,2.09249,7657060.0
2006-08-28 02:58:00,2.09257,2.0926,2.09248,2.0926,604458.0
2006-08-28 02:59:00,2.09262,2.09299,2.09262,2.09288,4347712.0
2006-08-28 03:00:00,2.09289,2.09295,2.09268,2.09268,2273000.0
2006-08-28 03:02:00,2.0928,2.0928,2.09254,2.09254,4277916.0
2006-08-28 03:03:00,2.09243,2.09248,2.09203,2.09233,12645179.0
2006-08-28 03:05:00,2.0923,2.0923,2.09186,2.09217,4584445.0
2006-08-28 03:06:00,2.09211,2.09226,2.09206,2.09226,2138369.0
2006-08-28 03:07:00,2.09213,2.09228,2.09213,2.09217,6882885.0
2006-08-28 03:08:00,2.09216,2.09216,2.09211,2.09211,624181.0
2006-08-28 03:09:00,2.09201,2.09201,2.09183,2.09185,13858653.0
2006-08-28 03:10:00,2.09172,2.09197,2.09169,2.09197,1129569.0
2006-08-28 03:12:00,2.09205,2.09217,2.09205,2.09211,1404533.0
2006-08-28 03:13:00,2.09204,2.09206,2.09198,2.092,10917380.0
2006-08-28 03:14:00,2.09199,2.09199,2.09184,2.09191,296389.0
2006-08-28 03:15:00,2.09211,2.09224,2.09211,2.09224,1650350.0
2006-08-28 03:17:00,2.09228,2.09234,2.09225,2.0923,4808445.0
2006-08-28 03:19:00,2.09229,2.09235,2.09223,2.09233,1334821.0
2006-08-28 03:22:00,2.0923,2.0923,2.09209,2.09214,4313111.0
2006-08-28 03:23:00,2.09225,2.09236,2.09219,2.09232,1901440.0
2006-08-28 03:24:00,2.09232,2.09235,2.09227,2.09227,4728318.0
2006-08-28 03:26:00,2.09214,2.0923,2.09214,2.0923,10254353.0
2006-08-28 03:27:00,2.09234,2.09234,2.0922,2.09221,6130483.0
2006-08-28 03:28:00,2.09219,2.09219,2.09207,2.09207,2168229.0
2006-08-28 03:29:00,2.09188,2.092,2.09185,2.09197,5683466.0
2006-08-28 03:30:00,2.09207,2.09223,2.09194,2.09223,3153875.0
2006-08-28 03:31:00,2.0921,2.09239,2.0921,2.09239,22590686.0
2006-08-28 03:32:00,2.09238,2.09238,2.09212,2.09218,11779863.0
2006-08-28 03:33:00,2.09211,2.09227,2.09211,2.09227,7271545.0
2006-08-28 03:34:00,2.09221,2.09239,2.09221,2.09239,1755418.0
2006-08-28 03:35:00,2.09233,2.09259,2.09233,2.09259,2395027.0
2006-08-28 03:36:00,2.09241,2.0925,2.09218,2.0925,2922588.0
2006-08-28 03:37:00,2.09247,2.09247,2.09232,2.09232,1534761.0
2006-08-28 03:39:00,2.09241,2.09248,2.09193,2.09247,14058198.0
2006-08-28 03:40:00,2.09243,2.09243,2.09239,2.09239,2626138.0
2006-08-28 03:41:00,2.09248,2.09248,2.09244,2.09244,1010326.0
2006-08-28 03:42:00,2.09248,2.09248,2.0923,2.0923,2294835.0
2006-08-28 03:43:00,2.09237,2.09237,2.09227,2.09228,1505104.0
2006-08-28 03:44:00,2.09227,2.09237,2.09227,2.09237,3362556.0
2006-08-28 03:45:00,2.09248,2.09248,2.09243,2.09243,975028.0
2006-08-28 03:46:00,2.0925,2.0926,2.09246,2.09258,17859480.0
2006-08-28 03:47:00,2.09258,2.09262,2.09258,2.09262,881755.0
2006-08-28 03:48:00,2.09279,2.0929,2.09279,2.0929,428719.0
2006-08-28 03:49:00,2.09295,2.09295,2.09293,2.09293,718857.0
2006-08-28 03:50:00,2.09291,2.09296,2.09291,2.09295,2869806.0
2006-08-28 03:51:00,2.09287,2.09287,2.09267,2.09267,1915257.0
2006-08-28 03:52:00,2.09278,2.09296,2.09278,2.09296,88618.0
2006-08-28 03:54:00,2.09296,2.09317,2.09282,2.09317,6471054.0
2006-08-28 03:55:00,2.0932,2.09332,2.09316,2.09325,6393733.0
2006-08-28 03:56:00,2.09333,2.09333,2.09318,2.09318,3411286.0
2006-08-28 03:57:00,2.09332,2.09345,2.09332,2.09337,11412502.0
2006-08-28 03:58:00,2.09334,2.09334,2.09316,2.09317,6862787.0
2006-08-28 03:59:00,2.09331,2.09331,2.09314,2.09329,2162827.0
2006-08-28 04:00:00,2.09332,2.09332,2.09331,2.09331,812186.0
2006-08-28 04:01:00,2.09329,2.09337,2.09329,2.09333,7894633.0
2006-08-28 04:04:00,2.09326,2.09327,2.09311,2.09311,4849190.0
2006-08-28 04:07:00,2.09306,2.09312,2.09305,2.09308,8102848.0
2006-08-28 04:08:00,2.09309,2.09309,2.09304,2.09304,785048.0
2006-08-28 04:09:00,2.09293,2.09293,2.09267,2.09292,4864210.0
2006-08-28 04:11:00,2.0929,2.0929,2.0927,2.0928,2751620.0
2006-08-28 04:12:00,2.09288,2.09292,2.09288,2.09292,3216112.0
2006-08-28 04:13:00,2.09293,2.09293,2.09282,2.09286,3100891.0
2006-08-28 04:15:00,2.09276,2.09306,2.09276,2.09306,14328060.0
2006-08-28 04:17:00,2.0931,2.09321,2.0931,2.09321,586014.0
2006-08-28 04:20:00,2.09313,2.0932,2.09309,2.09313,4690569.0
2006-08-28 04:21:00,2.09313,2.09313,2.09292,2.09298,11056835.0
2006-08-28 04:22:00,2.09268,2.09268,2.09243,2.09243,1662761.0
2006-08-28 04:23:00,2.09246,2.09246,2.09233,2.09245,5304205.0
2006-08-28 04:24:00,2.09258,2.09264,2.09239,2.09239,1424434.0
2006-08-28 04:25:00,2.09264,2.0927,2.0926,2.0927,759293.0
2006-08-28 04:26:00,2.09269,2.09269,2.09261,2.09263,30373751.0
2006-08-28 04:27:00,2.09273,2.09281,2.09271,2.09279,2613776.0
2006-08-28 04:29:00,2.09295,2.09295,2.09295,2.09295,2487632.0
2006-08-28 04:30:00,2.09289,2.09303,2.09289,2.09295,693363.0
2006-08-28 04:32:00,2.0931,2.09315,2.09283,2.09283,4372331.0
2006-08-28 04:33:00,2.09271,2.09289,2.09271,2.0928,2628624.0
2006-08-28 04:34:00,2.09279,2.09294,2.09274,2.09294,5551297.0
2006-08-28 04:35:00,2.09294,2.09294,2.09279,2.09289,10944637.0
2006-08-28 04:36:00,2.0928,2.09289,2.09277,2.09289,8860596.0
2006-08-28 04:37:00,2.09277,2.09288,2.09275,2.09288,10444675.0
2006-08-28 04:38:00,2.09279,2.09293,2.09279,2.09285,2747918.0
2006-08-28 04:39:00,2.09301,2.0933,2.09277,2.0933,6072208.0
2006-08-28 04:40:00,2.09321,2.09348,2.09321,2.09348,457569.0
2006-08-28 04:41:00,2.09343,2.09343,2.09311,2.09311,4754260.0
2006-08-28 04:42:00,2.09332,2.09332,2.09273,2.09308,9776673.0
2006-08-28 04:43:00,2.09308,2.09308,2.09282,2.09286,2848745.0
2006-08-28 04:44:00,2.09285,2.09285,2.09263,2.09263,382759.0
2006-08-28 04:46:00,2.09251,2.09252,2.09248,2.09252,3899888.0
2006-08-28 04:48:00,2.09242,2.09242,2.09201,2.09201,1037631.0
2006-08-28 04:49:00,2.09214,2.09218,2.09214,2.09218,12850261.0
2006-08-28 04:50:00,2.0922,2.09222,2.0922,2.09222,2233092.0
2006-08-28 04:52:00,2.09219,2.09223,2.09209,2.09223,5140105.0
2006-08-28 04:53:00,2.09225,2.09225,2.09216,2.09224,5515608.0
2006-08-28 04:54:00,2.09216,2.09221,2.09213,2.09221,3522141.0
2006-08-28 04:57:00,2.0921,2.09224,2.0921,2.09216,795764.0
2006-08-28 04:58:00,2.09232,2.09261,2.09208,2.09261,8484702.0
2006-08-28 04:59:00,2.09252,2.09276,2.09252,2.09276,956417.0
2006-08-28 05:00:00,2.09266,2.09321,2.09266,2.09303,1303424.0
2006-08-28 05:01:00,2.09305,2.09305,2.09283,2.0929,4014998.0
2006-08-28 05:02:00,2.0929,2.0929,2.09255,2.09255,8374659.0
2006-08-28 05:03:00,2.09257,2.09257,2.09229,2.09229,1529348.0
2006-08-28 05:04:00,2.09236,2.09236,2.09202,2.09213,7680080.0
2006-08-28 05:05:00,2.09209,2.09209,2.09174,2.09174,8601673.0
2006-08-28 05:07:00,2.09183,2.09183,2.0912,2.0912,14514003.0
2006-08-28 05:09:00,2.09163,2.09166,2.09163,2.09166,1321100.0
2006-08-28 05:10:00,2.09155,2.09155,2.09148,2.09148,1058892.0
2006-08-28 05:11:00,2.09145,2.09165,2.09145,2.09165,15142320.0
2006-08-28 05:15:00,2.09164,2.09175,2.09157,2.09175,45352.0
2006-08-28 05:17:00,2.09178,2.09185,2.09178,2.09185,462124.0
2006-08-28 05:19:00,2.09185,2.09185,2.09163,2.09163,1906429.0
2006-08-28 05:20:00,2.09191,2.09191,2.09169,2.09169,8832045.0
2006-08-28 05:21:00,2.0918,2.09203,2.0918,2.09203,2797683.0
2006-08-28 05:22:00,2.09203,2.09226,2.09203,2.09226,2410648.0
2006-08-28 05:23:00,2.09219,2.09225,2.09208,2.09213,14856883.0
2006-08-28 05:24:00,2.09211,2.09211,2.09184,2.09184,3975313.0
2006-08-28 05:25:00,2.092,2.09202,2.092,2.09202,955780.0
2006-08-28 05:26:00,2.09209,2.09228,2.09198,2.09228,1691178.0
2006-08-28 05:27:00,2.09234,2.09286,2.09234,2.09286,2411702.0
2006-08-28 05:28:00,2.09298,2.09353,2.09298,2.09353,4306988.0
2006-08-28 05:29:00,2.09361,2.09384,2.09361,2.0938,4033318.0
2006-08-28 05:30:00,2.09378,2.09378,2.09354,2.09354,1069204.0
2006-08-28 05:31:00,2.09339,2.09351,2.0933,2.09351,3133209.0
2006-08-28 05:33:00,2.09347,2.09363,2.09347,2.09363,5095150.0
2006-08-28 05:34:00,2.09366,2.09366,2.09337,2.09337,4817476.0
2006-08-28 05:35:00,2.09333,2.09343,2.09333,2.09342,5259834.0
2006-08-28 05:36:00,2.09349,2.09374,2.09349,2.09365,3403003.0
2006-08-28 05:37:00,2.09368,2.09368,2.09343,2.09343,1853590.0
2006-08-28 05:38:00,2.09338,2.09348,2.09325,2.09325,760476.0
2006-08-28 05:39:00,2.09317,2.09317,2.09298,2.09305,2245079.0
2006-08-28 05:40:00,2.09296,2.09299,2.09283,2.09283,11512600.0
2006-08-28 05:41:00,2.09285,2.09289,2.09279,2.09279,3456517.0
2006-08-28 05:42:00,2.09278,2.09289,2.09272,2.09289,7869437.0
2006-08-28 05:43:00,2.09286,2.09286,2.09278,2.09278,405059.0
2006-08-28 05:45:00,2.09276,2.09286,2.09276,2.09286,2319699.0
2006-08-28 05:46:00,2.09286,2.09288,2.09279,2.09279,9414578.0
2006-08-28 05:47:00,2.09268,2.09268,2.09247,2.09247,1128242.0
2006-08-28 05:48:00,2.09235,2.09243,2.09223,2.09243,4807911.0
2006-08-28 05:49:00,2.0924,2.09248,2.09229,2.09229,8943243.0
2006-08-28 05:50:00,2.09227,2.09227,2.09206,2.0921,2783410.0
2006-08-28 05:51:00,2.09205,2.09214,2.09201,2.09201,3484736.0
2006-08-28 05:52:00,2.09215,2.09221,2.09206,2.09209,6949985.0
2006-08-28 05:53:00,2.09222,2.09238,2.09214,2.09214,8965901.0
2006-08-28 05:54:00,2.09219,2.09226,2.09215,2.09226,4033099.0
2006-08-28 05:55:00,2.09232,2.09241,2.09231,2.09231,2191238.0
2006-08-28 05:56:00,2.09233,2.09253,2.0923,2.09253,4374781.0
2006-08-28 05:57:00,2.09252,2.09263,2.09252,2.09263,10624204.0
2006-08-28 05:58:00,2.09252,2.09252,2.09224,2.09224,6323069.0
2006-08-28 05:59:00,2.09227,2.09249,2.09227,2.09246,751250.0
2006-08-28 06:00:00,2.09253,2.09271,2.09253,2.09267,6173883.0
2006-08-28 06:01:00,2.09257,2.09257,2.09236,2.09239,6426694.0
2006-08-28 06:02:00,2.09243,2.09252,2.0924,2.09251,3586933.0
2006-08-28 06:03:00,2.09266,2.09309,2.09266,2.09309,1765450.0
2006-08-28 06:04:00,2.09312,2.09317,2.09307,2.0931,1535358.0
2006-08-28 06:05:00,2.09295,2.09295,2.09288,2.09291,2882113.0
2006-08-28 06:06:00,2.093,2.09313,2.093,2.09303,4379381.0
2006-08-28 06:07:00,2.09317,2.09334,2.09317,2.09329,402842.0
2006-08-28 06:08:00,2.09328,2.09328,2.09306,2.09306,14148247.0
2006-08-28 06:09:00,2.09297,2.09297,2.09265,2.09271,2356668.0
2006-08-28 06:10:00,2.09248,2.09248,2.09227,2.09231,737324.0
2006-08-28 06:11:00,2.09235,2.09235,2.09224,2.09224,6441604.0
2006-08-28 06:12:00,2.09214,2.09235,2.09214,2.09235,246926.0
2006-08-28 06:13:00,2.0924,2.09252,2.09233,2.09252,5612619.0
2006-08-28 06:14:00,2.09247,2.09247,2.09219,2.09219,9912789.0
2006-08-28 06:15:00,2.09219,2.09248,2.09207,2.09248,10371997.0
2006-08-28 06:16:00,2.09231,2.09244,2.0923,2.0923,3071820.0
2006-08-28 06:17:00,2.09219,2.09228,2.09216,2.09219,22398152.0
2006-08-28 06:18:00,2.09218,2.09218,2.09206,2.09206,11797785.0
2006-08-28 06:19:00,2.092,2.09207,2.09182,2.09207,603620.0
2006-08-28 06:20:00,2.09202,2.09204,2.09185,2.09185,6453086.0
2006-08-28 06:21:00,2.09196,2.09196,2.09173,2.09186,8852425.0
2006-08-28 06:22:00,2.09203,2.09207,2.09194,2.09198,11065619.0
2006-08-28 06:23:00,2.09187,2.09204,2.09187,2.0919,3053974.0
2006-08-28 06:24:00,2.09188,2.09188,2.09186,2.09186,441756.0
2006-08-28 06:25:00,2.09187,2.09187,2.09172,2.09172,9876810.0
2006-08-28 06:26:00,2.0917,2.0917,2.09154,2.09168,2571343.0
2006-08-28 06:28:00,2.09156,2.09181,2.09156,2.09181,13781499.0
2006-08-28 06:32:00,2.09185,2.09198,2.09179,2.09198,16268423.0
2006-08-28 06:34:00,2.09205,2.09208,2.09193,2.09196,1405174.0
2006-08-28 06:36:00,2.09215,2.09233,2.09212,2.09212,476165.0
2006-08-28 06:37:00,2.09218,2.09218,2.0919,2.0919,1955078.0
2006-08-28 06:38:00,2.09198,2.09223,2.09198,2.09223,2135292.0
2006-08-28 06:39:00,2.09225,2.09225,2.09208,2.09208,708765.0
2006-08-28 06:42:00,2.09202,2.0922,2.09202,2.0922,3638779.0
2006-08-28 06:46:00,2.09208,2.09212,2.09198,2.0921,11150045.0
2006-08-28 06:47:00,2.0921,2.0922,2.0921,2.0922,3125586.0
2006-08-28 06:49:00,2.0923,2.0923,2.09214,2.09219,2791296.0
2006-08-28 06:50:00,2.0922,2.09223,2.0922,2.09223,325238.0
2006-08-28 06:51:00,2.09238,2.09238,2.09233,2.09233,2991823.0
2006-08-28 06:52:00,2.09231,2.09239,2.09223,2.09232,5966491.0
2006-08-28 06:53:00,2.09228,2.09228,2.09219,2.0922,5857552.0
2006-08-28 06:55:00,2.09224,2.09241,2.0922,2.09241,2183122.0
2006-08-28 06:56:00,2.09242,2.09253,2.09201,2.09249,26944538.0
2006-08-28 06:58:00,2.09253,2.09253,2.09227,2.09227,726852.0
2006-08-28 06:59:00,2.09237,2.0925,2.09236,2.0925,10370046.0
2006-08-28 07:02:00,2.09268,2.09278,2.09259,2.09262,966248.0
2006-08-28 07:03:00,2.09273,2.09283,2.09264,2.09283,2786766.0
2006-08-28 07:04:00,2.09268,2.09268,2.09262,2.09262,602380.0
2006-08-28 07:05:00,2.09267,2.09287,2.09262,2.09287,5223839.0
2006-08-28 07:06:00,2.09295,2.09295,2.09272,2.09272,10167511.0
2006-08-28 07:07:00,2.09281,2.09281,2.09257,2.0926,10305301.0
2006-08-28 07:08:00,2.09261,2.09261,2.09253,2.09255,1759446.0
2006-08-28 07:09:00,2.09244,2.09244,2.09223,2.09228,9822622.0
2006-08-28 07:10:00,2.09229,2.0923,2.09218,2.09218,734419.0
2006-08-28 07:11:00,2.09216,2.09219,2.09188,2.09209,4022689.0
2006-08-28 07:12:00,2.09215,2.09218,2.09207,2.09207,13929946.0
2006-08-28 07:13:00,2.0922,2.09241,2.0921,2.09241,3305301.0
2006-08-28 07:15:00,2.09248,2.09263,2.09247,2.09263,2898358.0
2006-08-28 07:16:00,2.09263,2.0927,2.09251,2.09251,11570681.0
2006-08-28 07:17:00,2.09258,2.09278,2.09258,2.09278,861186.0
2006-08-28 07:18:00,2.09278,2.09278,2.09239,2.09239,4589420.0
2006-08-28 07:20:00,2.0924,2.09244,2.09235,2.09235,10274655.0
2006-08-28 07:21:00,2.09247,2.09265,2.09247,2.09265,1363424.0
2006-08-28 07:22:00,2.09264,2.09264,2.0925,2.0926,1918443.0
2006-08-28 07:25:00,2.09263,2.09269,2.09255,2.09259,2738318.0
2006-08-28 07:27:00,2.0927,2.09285,2.0927,2.09285,6371144.0
2006-08-28 07:29:00,2.09295,2.09305,2.09291,2.09303,3257411.0
2006-08-28 07:30:00,2.09298,2.09329,2.09298,2.09327,4080350.0
2006-08-28 07:31:00,2.09327,2.09327,2.09301,2.09311,12126675.0
2006-08-28 07:32:00,2.09325,2.0934,2.09289,2.09331,9392955.0
2006-08-28 07:33:00,2.09346,2.09354,2.09346,2.09354,3602082.0
2006-08-28 07:34:00,2.0936,2.09379,2.09349,2.09379,3399833.0
2006-08-28 07:35:00,2.09384,2.09384,2.09368,2.09378,4378566.0
2006-08-28 07:36:00,2.09378,2.09378,2.09363,2.09365,8923121.0
2006-08-28 07:37:00,2.09369,2.09381,2.09363,2.09367,1365693.0
2006-08-28 07:39:00,2.09352,2.0936,2.09348,2.09348,1334525.0
2006-08-28 07:40:00,2.09339,2.09339,2.09327,2.09327,4949648.0
2006-08-28 07:41:00,2.09336,2.09352,2.09335,2.09352,2222317.0
2006-08-28 07:44:00,2.09351,2.09368,2.09351,2.09368,3522462.0
2006-08-28 07:46:00,2.09363,2.09363,2.09314,2.09361,20281866.0
2006-08-28 07:47:00,2.09366,2.09376,2.09359,2.09376,8294502.0
2006-08-28 07:48:00,2.09376,2.09376,2.09345,2.09345,7237315.0
2006-08-28 07:49:00,2.09355,2.09355,2.09339,2.09343,2583858.0
2006-08-28 07:50:00,2.09342,2.09344,2.0932,2.0932,1779377.0
2006-08-28 07:51:00,2.09313,2.09313,2.09299,2.09302,4358126.0
2006-08-28 07:52:00,2.09299,2.09309,2.09299,2.09309,1721795.0
2006-08-28 07:53:00,2.09307,2.09307,2.09299,2.09299,17714199.0
2006-08-28 07:54:00,2.09304,2.09318,2.09303,2.09315,9084028.0
2006-08-28 07:55:00,2.09315,2.09327,2.09314,2.09314,27637559.0
2006-08-28 07:56:00,2.09308,2.09308,2.09279,2.09279,5105089.0
2006-08-28 07:57:00,2.09273,2.09301,2.09273,2.093,3513078.0
2006-08-28 07:58:00,2.09302,2.09302,2.09282,2.09282,1541316.0
2006-08-28 08:00:00,2.09273,2.09278,2.09269,2.09269,1445937.0
2006-08-28 08:01:00,2.09258,2.09274,2.09227,2.0925,8372362.0
2006-08-28 08:02:00,2.09261,2.09267,2.09254,2.09254,6201324.0
2006-08-28 08:03:00,2.09253,2.09253,2.09244,2.09244,983016.0
2006-08-28 08:04:00,2.09259,2.09291,2.09259,2.09291,11348287.0
2006-08-28 08:05:00,2.093,2.09314,2.09297,2.09301,5139033.0
2006-08-28 08:06:00,2.09301,2.09308,2.09289,2.09289,9721221.0
2006-08-28 08:08:00,2.09311,2.09321,2.09283,2.09283,1747322.0
2006-08-28 08:09:00,2.09292,2.0931,2.09292,2.09303,4785509.0
2006-08-28 08:10:00,2.09312,2.0933,2.09312,2.0933,1547994.0
2006-08-28 08:11:00,2.09317,2.09317,2.09303,2.09316,5363761.0
2006-08-28 08:12:00,2.09308,2.09339,2.09308,2.09339,2101078.0
2006-08-28 08:13:00,2.09339,2.09339,2.09308,2.0933,14741374.0
2006-08-28 08:14:00,2.09314,2.09314,2.09313,2.09313,136017.0
2006-08-28 08:15:00,2.09303,2.09303,2.0927,2.0927,3537288.0
2006-08-28 08:16:00,2.09266,2.09266,2.09246,2.09255,17383642.0
2006-08-28 08:17:00,2.09252,2.0926,2.09249,2.0926,9538847.0
2006-08-28 08:18:00,2.0925,2.09253,2.09246,2.09246,9016549.0
2006-08-28 08:19:00,2.09247,2.09247,2.0923,2.09241,3970268.0
2006-08-28 08:20:00,2.09246,2.09259,2.0924,2.09252,973058.0
2006-08-28 08:21:00,2.0926,2.0926,2.09231,2.09238,8187032.0
2006-08-28 08:22:00,2.09231,2.09231,2.09212,2.09212,16316292.0
2006-08-28 08:24:00,2.09213,2.0923,2.09213,2.0923,398254.0
2006-08-28 08:25:00,2.09236,2.09258,2.09236,2.09258,4336721.0
2006-08-28 08:26:00,2.09257,2.09261,2.09237,2.09237,6336866.0
2006-08-28 08:28:00,2.09232,2.09232,2.09212,2.09218,8328877.0
2006-08-28 08:29:00,2.09229,2.09244,2.09216,2.09216,4208358.0
2006-08-28 08:30:00,2.09228,2.09237,2.09224,2.09224,5615693.0
2006-08-28 08:31:00,2.09227,2.09237,2.09223,2.09226,3131468.0
2006-08-28 08:32:00,2.09217,2.09248,2.09217,2.09248,422457.0
2006-08-28 08:33:00,2.09253,2.09265,2.09251,2.09265,15723009.0
2006-08-28 08:34:00,2.09265,2.0929,2.09265,2.0929,10381955.0
2006-08-28 08:35:00,2.0929,2.09298,2.0929,2.09298,892695.0
2006-08-28 08:37:00,2.09304,2.09304,2.09304,2.09304,3256941.0
2006-08-28 08:38:00,2.09308,2.09322,2.09308,2.09322,2525425.0
2006-08-28 08:39:00,2.09331,2.09338,2.09318,2.09337,9949261.0
2006-08-28 08:40:00,2.09341,2.09346,2.0934,2.09346,8323112.0
2006-08-28 08:41:00,2.0937,2.0937,2.09352,2.09352,3253060.0
2006-08-28 08:42:00,2.09339,2.09347,2.09329,2.09337,536048.0
2006-08-28 08:43:00,2.09337,2.09337,2.09305,2.09305,8839006.0
2006-08-28 08:44:00,2.09312,2.09312,2.09286,2.09304,8904396.0
2006-08-28 08:45:00,2.09302,2.09319,2.09298,2.09319,508085.0
2006-08-28 08:46:00,2.09322,2.0936,2.09319,2.0936,2767099.0
2006-08-28 08:47:00,2.09357,2.09357,2.09338,2.09356,1695301.0
2006-08-28 08:50:00,2.09344,2.09366,2.09344,2.09366,278852.0
2006-08-28 08:51:00,2.09367,2.09373,2.09357,2.09357,1179369.0
2006-08-28 08:52:00,2.09359,2.09359,2.09329,2.09329,8239649.0
2006-08-28 08:53:00,2.09326,2.09328,2.09326,2.09328,113431.0
2006-08-28 08:54:00,2.0933,2.0933,2.09317,2.0932,6572591.0
2006-08-28 08:55:00,2.093,2.0931,2.093,2.09309,3778955.0
2006-08-28 08:56:00,2.09298,2.09323,2.09298,2.09316,6018178.0
2006-08-28 08:57:00,2.09314,2.09346,2.09314,2.09337,16731315.0
2006-08-28 08:58:00,2.09344,2.09364,2.09344,2.09349,20506912.0
2006-08-28 08:59:00,2.09355,2.09381,2.09355,2.09381,747584.0
2006-08-28 09:00:00,2.0937,2.0939,2.0937,2.09385,5259162.0
2006-08-28 09:01:00,2.09384,2.09391,2.09378,2.09383,3581576.0
2006-08-28 09:02:00,2.0938,2.09381,2.09375,2.09381,1861301.0
2006-08-28 09:04:00,2.09387,2.09409,2.0938,2.09409,8184354.0
2006-08-28 09:05:00,2.09412,2.09429,2.09399,2.09429,2481058.0
2006-08-28 09:07:00,2.09443,2.09443,2.09422,2.09422,4126848.0
2006-08-28 09:08:00,2.09408,2.09429,2.09408,2.09429,2281335.0
2006-08-28 09:09:00,2.09431,2.09434,2.0942,2.0942,4100273.0
2006-08-28 09:10:00,2.09425,2.09429,2.09408,2.09429,11832150.0
2006-08-28 09:11:00,2.09425,2.09439,2.09425,2.09438,2190804.0
2006-08-28 09:12:00,2.09432,2.09454,2.09432,2.09442,490700.0
2006-08-28 09:13:00,2.09428,2.09428,2.09396,2.09419,3458647.0
2006-08-28 09:14:00,2.09417,2.09421,2.09403,2.09421,3390996.0
2006-08-28 09:15:00,2.09421,2.09443,2.09421,2.09443,2780355.0
2006-08-28 09:17:00,2.09441,2.09441,2.09432,2.09437,15154138.0
2006-08-28 09:18:00,2.09454,2.09497,2.09454,2.09497,2297274.0
2006-08-28 09:19:00,2.09491,2.09512,2.09491,2.09512,8562989.0
2006-08-28 09:20:00,2.09523,2.09523,2.09495,2.09495,2237134.0
2006-08-28 09:21:00,2.09489,2.09506,2.09489,2.09499,2338930.0
2006-08-28 09:22:00,2.09497,2.09504,2.09497,2.09504,7558001.0
2006-08-28 09:23:00,2.0951,2.09531,2.09508,2.0953,14943254.0
2006-08-28 09:24:00,2.09532,2.09532,2.095,2.09506,1094270.0
2006-08-28 09:25:00,2.09501,2.09578,2.09501,2.09578,1846246.0
2006-08-28 09:26:00,2.09588,2.09646,2.09588,2.09646,3595078.0
2006-08-28 09:27:00,2.09656,2.09674,2.0965,2.09665,6619522.0
2006-08-28 09:28:00,2.09678,2.09704,2.09678,2.09704,3300439.0
2006-08-28 09:29:00,2.09701,2.09717,2.09666,2.09717,10138360.0
2006-08-28 09:30:00,2.09713,2.09735,2.09713,2.09725,8545873.0
2006-08-28 09:31:00,2.09747,2.09747,2.09688,2.09688,3244692.0
2006-08-28 09:32:00,2.09687,2.09687,2.09654,2.09654,1198917.0
2006-08-28 09:33:00,2.09647,2.09647,2.09622,2.09623,8308665.0
2006-08-28 09:34:00,2.09625,2.09639,2.09623,2.09628,1536391.0
2006-08-28 09:35:00,2.09619,2.09619,2.09595,2.09605,471939.0
2006-08-28 09:36:00,2.09591,2.09591,2.09573,2.09573,3080713.0
2006-08-28 09:37:00,2.09585,2.09603,2.09574,2.09603,1377441.0
2006-08-28 09:38:00,2.09604,2.09638,2.09604,2.09638,6143895.0
2006-08-28 09:39:00,2.09637,2.09637,2.09621,2.09621,5170771.0
2006-08-28 09:40:00,2.09589,2.09611,2.09589,2.09611,1224212.0
2006-08-28 09:41:00,2.09619,2.09651,2.09619,2.09651,8537953.0
2006-08-28 09:42:00,2.09657,2.09657,2.09633,2.09633,4611416.0
2006-08-28 09:43:00,2.09626,2.09627,2.09594,2.09604,6877823.0
2006-08-28 09:44:00,2.09601,2.09601,2.09583,2.09589,9679566.0
2006-08-28 09:45:00,2.09594,2.09635,2.09594,2.09629,12995554.0
2006-08-28 09:46:00,2.09641,2.0965,2.09633,2.09645,14681601.0
2006-08-28 09:47:00,2.09659,2.0967,2.09659,2.09668,1627181.0
2006-08-28 09:48:00,2.09676,2.09702,2.09676,2.09702,1485720.0
2006-08-28 09:49:00,2.0971,2.09738,2.0971,2.09738,18613674.0
2006-08-28 09:51:00,2.09738,2.09738,2.09707,2.09709,1902263.0
2006-08-28 09:52:00,2.09703,2.09703,2.09687,2.09689,6402680.0
2006-08-28 09:53:00,2.09675,2.09686,2.09651,2.09651,6183213.0
2006-08-28 09:54:00,2.09658,2.09658,2.09641,2.09641,735064.0
2006-08-28 09:55:00,2.09631,2.09644,2.09622,2.0963,3396171.0
2006-08-28 09:56:00,2.09636,2.09664,2.09636,2.09664,1234233.0
2006-08-28 09:58:00,2.09676,2.09719,2.09665,2.09719,5678352.0
2006-08-28 09:59:00,2.09721,2.09722,2.09709,2.09716,18000738.0
2006-08-28 10:00:00,2.09713,2.09713,2.097,2.097,7846276.0
2006-08-28 10:01:00,2.09698,2.09698,2.09682,2.09685,22524483.0
2006-08-28 10:02:00,2.0968,2.0968,2.09658,2.0967,5148705.0
2006-08-28 10:03:00,2.09659,2.09662,2.09632,2.09635,5434590.0
2006-08-28 10:04:00,2.0963,2.09656,2.0963,2.09656,4274672.0
2006-08-28 10:06:00,2.09655,2.09655,2.09623,2.09623,7461423.0
2006-08-28 10:07:00,2.09635,2.0965,2.09635,2.09648,3545192.0
2006-08-28 10:08:00,2.0966,2.09689,2.0966,2.09689,6388700.0
2006-08-28 10:09:00,2.09703,2.0973,2.09703,2.0973,3548315.0
2006-08-28 10:10:00,2.09721,2.09721,2.09682,2.09708,779021.0
2006-08-28 10:11:00,2.09709,2.09709,2.09669,2.09669,1652055.0
2006-08-28 10:12:00,2.09654,2.09654,2.09641,2.09644,3072093.0
2006-08-28 10:13:00,2.09646,2.09659,2.09622,2.09659,2369602.0
2006-08-28 10:14:00,2.09667,2.0968,2.09667,2.0968,173637.0
2006-08-28 10:15:00,2.09677,2.09677,2.09651,2.09651,4806547.0
2006-08-28 10:16:00,2.09661,2.09661,2.09642,2.09642,2115946.0
2006-08-28 10:17:00,2.09636,2.09637,2.09615,2.09615,5132738.0
2006-08-28 10:18:00,2.09616,2.09618,2.09593,2.09593,2129619.0
2006-08-28 10:19:00,2.096,2.096,2.09582,2.09582,2107102.0
2006-08-28 10:20:00,2.09592,2.09595,2.09577,2.09577,2585611.0
2006-08-28 10:21:00,2.09569,2.09571,2.09419,2.09514,9432745.0
2006-08-28 10:22:00,2.09539,2.09566,2.09532,2.09566,15381164.0
2006-08-28 10:23:00,2.09527,2.09587,2.09527,2.09587,15006314.0
2006-08-28 10:24:00,2.09588,2.09588,2.09577,2.09577,3729874.0
2006-08-28 10:25:00,2.09576,2.09591,2.09566,2.09575,4130905.0
2006-08-28 10:26:00,2.0959,2.09631,2.0959,2.09631,4532196.0
2006-08-28 10:27:00,2.09628,2.09647,2.09494,2.09647,2179316.0
2006-08-28 10:29:00,2.09638,2.09638,2.09627,2.09635,2707859.0
2006-08-28 10:30:00,2.09637,2.09663,2.09637,2.09663,2300795.0
2006-08-28 10:31:00,2.09655,2.09699,2.09655,2.09699,3083110.0
2006-08-28 10:32:00,2.09698,2.09698,2.09674,2.09674,2557736.0
2006-08-28 10:33:00,2.09683,2.09683,2.0965,2.09661,3916158.0
2006-08-28 10:34:00,2.09669,2.09693,2.09669,2.09693,1822440.0
2006-08-28 10:36:00,2.09691,2.09693,2.09666,2.09666,7371357.0
2006-08-28 10:37:00,2.09662,2.09662,2.0963,2.09635,6241401.0
2006-08-28 10:39:00,2.09637,2.09637,2.09605,2.09634,17331219.0
2006-08-28 10:40:00,2.09638,2.09657,2.09638,2.09657,3305962.0
2006-08-28 10:41:00,2.09648,2.09675,2.09648,2.09675,2487289.0
2006-08-28 10:42:00,2.09644,2.09653,2.09624,2.09631,8075271.0
2006-08-28 10:43:00,2.09626,2.09643,2.09626,2.09631,2180784.0
2006-08-28 10:44:00,2.09625,2.09625,2.096,2.09611,3821374.0
2006-08-28 10:45:00,2.09626,2.09641,2.09622,2.09641,15265953.0
2006-08-28 10:46:00,2.09639,2.09639,2.09601,2.09614,4650438.0
2006-08-28 10:47:00,2.09607,2.09609,2.09592,2.09593,7284364.0
2006-08-28 10:48:00,2.09579,2.09592,2.09579,2.09586,2781053.0
2006-08-28 10:49:00,2.0959,2.09601,2.0958,2.09594,6855786.0
2006-08-28 10:50:00,2.09605,2.09624,2.09595,2.09624,988936.0
2006-08-28 10:51:00,2.09628,2.09639,2.09627,2.09639,2585314.0
2006-08-28 10:52:00,2.09633,2.09708,2.09633,2.09708,5448916.0
2006-08-28 10:53:00,2.09714,2.09717,2.09702,2.09703,1713906.0
2006-08-28 10:54:00,2.09729,2.09747,2.09722,2.09747,9546412.0
2006-08-28 10:55:00,2.09758,2.0979,2.09755,2.0979,10267864.0
2006-08-28 10:56:00,2.09787,2.09793,2.09779,2.09788,5593453.0
2006-08-28 10:57:00,2.09781,2.09788,2.09772,2.09772,8670061.0
2006-08-28 10:58:00,2.09752,2.09766,2.0975,2.09766,12214738.0
2006-08-28 10:59:00,2.09775,2.0979,2.09766,2.0979,5034568.0
2006-08-28 11:00:00,2.09783,2.09783,2.09737,2.09763,12688429.0
2006-08-28 11:01:00,2.09767,2.09767,2.09751,2.09761,3679416.0
2006-08-28 11:02:00,2.09776,2.09784,2.09761,2.09767,9316322.0
2006-08-28 11:03:00,2.09755,2.0977,2.09753,2.09753,13310267.0
2006-08-28 11:04:00,2.09761,2.09778,2.09754,2.09778,3191053.0
2006-08-28 11:05:00,2.09772,2.09801,2.09765,2.09801,24751177.0
2006-08-28 11:06:00,2.09793,2.09833,2.09793,2.09833,2953436.0
2006-08-28 11:07:00,2.09831,2.09859,2.09831,2.09858,4888848.0
2006-08-28 11:08:00,2.09869,2.09873,2.09851,2.09851,6327573.0
2006-08-28 11:09:00,2.0985,2.0985,2.09828,2.09835,2378042.0
2006-08-28 11:10:00,2.09831,2.09831,2.09803,2.09803,7518042.0
2006-08-28 11:11:00,2.09792,2.0982,2.09792,2.0982,3485317.0
2006-08-28 11:12:00,2.0983,2.0984,2.09814,2.09814,1578856.0
2006-08-28 11:13:00,2.09825,2.09825,2.09802,2.09802,3168176.0
2006-08-28 11:14:00,2.09797,2.09816,2.09797,2.09813,11027881.0
2006-08-28 11:15:00,2.09819,2.09819,2.09807,2.09814,5438745.0
2006-08-28 11:16:00,2.09808,2.09808,2.09771,2.09771,276003.0
2006-08-28 11:17:00,2.09758,2.0978,2.09758,2.09777,2620154.0
2006-08-28 11:18:00,2.09763,2.09763,2.09727,2.09731,11571336.0
2006-08-28 11:19:00,2.09738,2.0974,2.09736,2.09736,2504217.0
2006-08-28 11:20:00,2.09736,2.09742,2.09728,2.09742,3445776.0
2006-08-28 11:21:00,2.09731,2.09731,2.09708,2.09708,22647523.0
2006-08-28 11:22:00,2.09711,2.09721,2.09701,2.09721,1518614.0
2006-08-28 11:23:00,2.09724,2.09734,2.09724,2.09734,3536422.0
2006-08-28 11:24:00,2.09738,2.09753,2.09738,2.09753,3229880.0
2006-08-28 11:25:00,2.09757,2.09757,2.09748,2.0975,19144970.0
2006-08-28 11:26:00,2.09729,2.09748,2.09722,2.09725,864383.0
2006-08-28 11:27:00,2.09738,2.09742,2.09726,2.09736,7061388.0
2006-08-28 11:29:00,2.09735,2.09801,2.09729,2.09801,18396818.0
2006-08-28 11:30:00,2.0981,2.0982,2.09801,2.0982,7419366.0
2006-08-28 11:31:00,2.09821,2.09842,2.09821,2.09837,5628184.0
2006-08-28 11:32:00,2.0983,2.0983,2.09791,2.09791,6480369.0
2006-08-28 11:33:00,2.09777,2.09777,2.09755,2.09765,5804825.0
2006-08-28 11:34:00,2.09777,2.09799,2.09772,2.09799,2020483.0
2006-08-28 11:35:00,2.09802,2.09837,2.09802,2.09837,14316513.0
2006-08-28 11:36:00,2.09833,2.09857,2.09833,2.09857,2727229.0
2006-08-28 11:37:00,2.09854,2.0989,2.09854,2.09879,8382243.0
2006-08-28 11:38:00,2.09864,2.09873,2.09856,2.09858,3258816.0
2006-08-28 11:39:00,2.09857,2.09857,2.09837,2.09844,6911581.0
2006-08-28 11:40:00,2.09841,2.09841,2.09828,2.09832,1211701.0
2006-08-28 11:41:00,2.09832,2.09832,2.09811,2.09829,11944919.0
2006-08-28 11:42:00,2.09816,2.09839,2.09816,2.09839,12833308.0
2006-08-28 11:43:00,2.09838,2.09856,2.09831,2.09846,7948965.0
2006-08-28 11:44:00,2.09862,2.09878,2.09855,2.09877,4948474.0
2006-08-28 11:45:00,2.09885,2.0991,2.09882,2.0991,13462145.0
2006-08-28 11:46:00,2.09907,2.09907,2.09877,2.09877,6950479.0
2006-08-28 11:47:00,2.09879,2.0991,2.09879,2.0991,22628901.0
2006-08-28 11:48:00,2.09904,2.09904,2.09891,2.09891,8645943.0
2006-08-28 11:49:00,2.09888,2.09888,2.09861,2.09861,2479801.0
2006-08-28 11:50:00,2.0986,2.0986,2.09842,2.09842,10611279.0
2006-08-28 11:52:00,2.09841,2.09841,2.09812,2.09827,13301878.0
2006-08-28 11:53:00,2.09834,2.09868,2.09834,2.09868,3922446.0
2006-08-28 11:54:00,2.09882,2.09902,2.0988,2.09902,15187554.0
2006-08-28 11:55:00,2.09902,2.09906,2.09884,2.09898,2365921.0
2006-08-28 11:56:00,2.09895,2.09896,2.09873,2.09873,7890683.0
2006-08-28 11:57:00,2.09884,2.09884,2.09868,2.09868,7179327.0
2006-08-28 11:58:00,2.09863,2.09865,2.09838,2.09849,4233102.0
2006-08-28 11:59:00,2.0986,2.09864,2.09837,2.09852,9155356.0
2006-08-28 12:00:00,2.09858,2.09864,2.09851,2.09864,8354029.0
2006-08-28 12:01:00,2.09868,2.0989,2.09862,2.0989,1977275.0
2006-08-28 12:02:00,2.09896,2.09918,2.09884,2.09918,5786512.0
2006-08-28 12:03:00,2.09913,2.09913,2.099,2.09901,252959.0
2006-08-28 12:04:00,2.09901,2.09901,2.09872,2.09892,1447554.0
2006-08-28 12:05:00,2.09888,2.09899,2.09888,2.09889,6560476.0
2006-08-28 12:06:00,2.09907,2.09923,2.09907,2.09923,14977816.0
2006-08-28 12:08:00,2.09926,2.09946,2.09926,2.09944,4006936.0
2006-08-28 12:10:00,2.0994,2.0994,2.0991,2.0991,5937741.0
2006-08-28 12:18:00,2.09922,2.09922,2.09903,2.0991,1009336.0
2006-08-28 12:19:00,2.09905,2.09905,2.09887,2.09887,2068647.0
2006-08-28 12:24:00,2.09895,2.09913,2.09892,2.09892,3309811.0
2006-08-28 12:25:00,2.09899,2.09899,2.09866,2.09871,16134209.0
2006-08-28 12:26:00,2.09868,2.09868,2.09862,2.09862,1911465.0
2006-08-28 12:28:00,2.09846,2.09856,2.09826,2.09839,7769325.0
2006-08-28 12:29:00,2.09839,2.09839,2.09814,2.09824,2306827.0
2006-08-28 12:30:00,2.09815,2.09815,2.09797,2.09797,1848086.0
2006-08-28 12:32:00,2.09805,2.09822,2.09798,2.09821,10734712.0
2006-08-28 12:33:00,2.09836,2.09858,2.09836,2.09855,15779214.0
2006-08-28 12:34:00,2.09862,2.09877,2.09858,2.09877,8987052.0
2006-08-28 12:35:00,2.09871,2.09898,2.09871,2.09896,24528330.0
2006-08-28 12:36:00,2.09904,2.09912,2.09894,2.09912,1708112.0
2006-08-28 12:37:00,2.09908,2.0991,2.09901,2.09901,2461008.0
2006-08-28 12:38:00,2.09894,2.09915,2.09882,2.09915,7784261.0
2006-08-28 12:39:00,2.09921,2.09937,2.09919,2.09937,2239748.0
2006-08-28 12:41:00,2.09945,2.09964,2.09929,2.09929,3591600.0
2006-08-28 12:42:00,2.09921,2.09923,2.09888,2.09919,1425755.0
2006-08-28 12:43:00,2.0991,2.09958,2.0991,2.09928,13922272.0
2006-08-28 12:44:00,2.0994,2.0994,2.0991,2.09916,4126192.0
2006-08-28 12:46:00,2.09918,2.09918,2.09886,2.09886,671118.0
2006-08-28 12:47:00,2.09897,2.09897,2.09876,2.09882,2038704.0
2006-08-28 12:48:00,2.09879,2.09879,2.09854,2.09866,4078880.0
2006-08-28 12:49:00,2.09865,2.09888,2.09865,2.09869,4263401.0
2006-08-28 12:50:00,2.0988,2.0988,2.09854,2.09855,6145180.0
2006-08-28 12:51:00,2.09868,2.09889,2.09864,2.09889,4681612.0
2006-08-28 12:52:00,2.09879,2.09918,2.09879,2.09918,3643226.0
2006-08-28 12:53:00,2.09913,2.09916,2.09874,2.09892,6541149.0
2006-08-28 12:55:00,2.09894,2.09899,2.09887,2.09888,14534696.0
2006-08-28 12:56:00,2.09894,2.09906,2.09873,2.09906,46737410.0
2006-08-28 12:57:00,2.09909,2.09939,2.09909,2.09939,2701899.0
2006-08-28 12:58:00,2.09947,2.09947,2.09905,2.09912,10978841.0
2006-08-28 12:59:00,2.09917,2.09936,2.09904,2.09936,3896805.0
2006-08-28 13:00:00,2.09933,2.09933,2.0991,2.0991,12287027.0
2006-08-28 13:01:00,2.09911,2.09911,2.09881,2.09891,3582396.0
2006-08-28 13:02:00,2.09874,2.09883,2.09872,2.09873,2677241.0
2006-08-28 13:03:00,2.09868,2.09868,2.09837,2.09837,5886375.0
2006-08-28 13:04:00,2.09821,2.09831,2.09805,2.09807,7607390.0
2006-08-28 13:05:00,2.09809,2.09835,2.09808,2.09835,9091467.0
2006-08-28 13:06:00,2.09832,2.09854,2.09832,2.09854,2179762.0
2006-08-28 13:07:00,2.09856,2.09879,2.09856,2.09879,2931496.0
2006-08-28 13:08:00,2.09894,2.09923,2.09894,2.09923,9550370.0
2006-08-28 13:09:00,2.09935,2.09954,2.09931,2.09954,2383353.0
2006-08-28 13:10:00,2.0996,2.09979,2.0996,2.09979,6176948.0
2006-08-28 13:12:00,2.09978,2.09978,2.09955,2.09955,21590064.0
2006-08-28 13:13:00,2.09951,2.09951,2.09917,2.09919,7497633.0
2006-08-28 13:14:00,2.09913,2.09936,2.09913,2.09929,4448570.0
2006-08-28 13:15:00,2.09914,2.09922,2.09902,2.09902,14595195.0
2006-08-28 13:16:00,2.09899,2.09899,2.09869,2.09873,8175534.0
2006-08-28 13:17:00,2.0987,2.0987,2.09834,2.09837,25839365.0
2006-08-28 13:20:00,2.09853,2.09853,2.09832,2.09847,2246633.0
2006-08-28 13:21:00,2.09812,2.09871,2.09812,2.09871,11005047.0
2006-08-28 13:22:00,2.09868,2.09868,2.09832,2.09832,2791968.0
2006-08-28 13:23:00,2.09832,2.09849,2.09831,2.09835,17118091.0
2006-08-28 13:24:00,2.09825,2.09825,2.0981,2.09825,13152005.0
2006-08-28 13:25:00,2.09829,2.09843,2.09825,2.09843,253433.0
2006-08-28 13:26:00,2.09832,2.09832,2.09789,2.09789,5058804.0
2006-08-28 13:27:00,2.09783,2.09783,2.0974,2.0976,5791414.0
2006-08-28 13:28:00,2.0976,2.09833,2.0976,2.09832,4232797.0
2006-08-28 13:29:00,2.0984,2.09856,2.09837,2.09856,8784181.0
2006-08-28 13:30:00,2.0986,2.09878,2.09851,2.09878,1568809.0
2006-08-28 13:31:00,2.09867,2.09867,2.09691,2.09854,4181716.0
2006-08-28 13:32:00,2.09857,2.0987,2.0985,2.0987,2006392.0
2006-08-28 13:33:00,2.09879,2.09879,2.09853,2.09853,3316222.0
2006-08-28 13:34:00,2.09856,2.09875,2.09856,2.09875,9264571.0
2006-08-28 13:35:00,2.09878,2.09903,2.09878,2.09903,7128088.0
2006-08-28 13:36:00,2.09905,2.0992,2.09905,2.0992,2744306.0
2006-08-28 13:37:00,2.09938,2.09961,2.09936,2.09948,2000641.0
2006-08-28 13:38:00,2.09958,2.09993,2.09958,2.09993,29462254.0
2006-08-28 13:40:00,2.09997,2.10002,2.09958,2.09995,27250695.0
2006-08-28 13:41:00,2.09996,2.09996,2.09985,2.09985,18657.0
2006-08-28 13:42:00,2.09972,2.09972,2.09936,2.09936,1864481.0
2006-08-28 13:43:00,2.09949,2.09949,2.09934,2.09934,21606825.0
2006-08-28 13:44:00,2.09942,2.09943,2.09923,2.09943,10273520.0
2006-08-28 13:45:00,2.09943,2.09957,2.09943,2.09956,2202262.0
2006-08-28 13:46:00,2.09963,2.0998,2.09963,2.09972,7294703.0
2006-08-28 13:48:00,2.09985,2.1002,2.09979,2.1002,4726856.0
2006-08-28 13:49:00,2.10017,2.10017,2.09974,2.09974,532895.0
2006-08-28 13:51:00,2.09987,2.10002,2.09987,2.09999,3464044.0
2006-08-28 13:52:00,2.10008,2.10029,2.09992,2.10029,28604539.0
2006-08-28 13:53:00,2.10018,2.10018,2.09984,2.09999,3019251.0
2006-08-28 13:55:00,2.09993,2.10036,2.09977,2.10036,7408523.0
2006-08-28 13:56:00,2.10035,2.10035,2.10029,2.10029,191662.0
2006-08-28 13:57:00,2.1001,2.10049,2.1001,2.10049,3458394.0
2006-08-28 13:58:00,2.10048,2.10048,2.10037,2.10038,6087026.0
2006-08-28 13:59:00,2.10041,2.10046,2.10024,2.10031,3570789.0
2006-08-28 14:00:00,2.10018,2.10027,2.10002,2.10013,2098590.0
2006-08-28 14:01:00,2.10006,2.10006,2.09982,2.09987,8238589.0
2006-08-28 14:02:00,2.09999,2.10013,2.09989,2.10013,24537534.0
2006-08-28 14:03:00,2.10032,2.10033,2.10018,2.10033,3726799.0
2006-08-28 14:04:00,2.10031,2.10053,2.10025,2.10047,2974522.0
2006-08-28 14:05:00,2.10078,2.10079,2.10051,2.10079,2391496.0
2006-08-28 14:06:00,2.10079,2.1009,2.10071,2.10071,2959979.0
2006-08-28 14:07:00,2.10074,2.10074,2.1005,2.1005,1464549.0
2006-08-28 14:08:00,2.10062,2.10062,2.10039,2.10061,8393728.0
2006-08-28 14:09:00,2.1006,2.10091,2.1006,2.10091,3715668.0
2006-08-28 14:10:00,2.10097,2.10107,2.10091,2.10107,2040769.0
2006-08-28 14:11:00,2.10128,2.10128,2.10109,2.10111,4993099.0
2006-08-28 14:12:00,2.1011,2.1011,2.10091,2.10091,1403406.0
2006-08-28 14:13:00,2.10086,2.10086,2.10052,2.10052,4359909.0
2006-08-28 14:14:00,2.10055,2.10055,2.1003,2.10037,10314312.0
2006-08-28 14:15:00,2.1002,2.10029,2.1001,2.1001,4232735.0
2006-08-28 14:16:00,2.10007,2.10009,2.0999,2.0999,3588775.0
2006-08-28 14:17:00,2.09987,2.09987,2.09957,2.09957,3433975.0
2006-08-28 14:18:00,2.09966,2.09966,2.09933,2.09933,3353693.0
2006-08-28 14:19:00,2.09934,2.09934,2.0991,2.0991,3088025.0
2006-08-28 14:20:00,2.09914,2.09914,2.09884,2.09893,8030244.0
2006-08-28 14:21:00,2.09889,2.09889,2.09852,2.0986,5583758.0
2006-08-28 14:22:00,2.09853,2.09871,2.09853,2.09854,10008107.0
2006-08-28 14:23:00,2.09868,2.09881,2.0986,2.09881,16620167.0
2006-08-28 14:24:00,2.0988,2.09899,2.09744,2.09899,1583528.0
2006-08-28 14:25:00,2.09907,2.09921,2.09907,2.09908,1788649.0
2006-08-28 14:26:00,2.0991,2.09936,2.0991,2.09932,14338662.0
2006-08-28 14:27:00,2.09937,2.09974,2.09937,2.09939,8356149.0
2006-08-28 14:28:00,2.09939,2.09949,2.09939,2.0994,8359303.0
2006-08-28 14:29:00,2.09935,2.09935,2.09898,2.09898,9603256.0
2006-08-28 14:30:00,2.09885,2.09889,2.09858,2.09876,6159148.0
2006-08-28 14:31:00,2.09893,2.09893,2.09869,2.09869,2261549.0
2006-08-28 14:32:00,2.09874,2.09885,2.09863,2.09863,1712860.0
2006-08-28 14:33:00,2.09868,2.09894,2.09865,2.09875,3996703.0
2006-08-28 14:34:00,2.09879,2.09879,2.09851,2.09859,8013889.0
2006-08-28 14:35:00,2.09857,2.09866,2.09853,2.09853,13553355.0
2006-08-28 14:36:00,2.09863,2.09865,2.09853,2.09853,1465284.0
2006-08-28 14:37:00,2.0985,2.09852,2.09829,2.09829,17554062.0
2006-08-28 14:38:00,2.09829,2.09856,2.09829,2.09856,2141022.0
2006-08-28 14:39:00,2.09861,2.09866,2.09861,2.09864,893201.0
2006-08-28 14:40:00,2.09857,2.09881,2.09853,2.09881,8207610.0
2006-08-28 14:41:00,2.09881,2.09919,2.09881,2.09919,8335322.0
2006-08-28 14:42:00,2.0993,2.09962,2.0993,2.09962,10370880.0
2006-08-28 14:43:00,2.09977,2.09979,2.09977,2.09979,112964.0
2006-08-28 14:44:00,2.09976,2.09976,2.09951,2.09959,20942912.0
2006-08-28 14:45:00,2.09965,2.09965,2.0994,2.09961,18006401.0
2006-08-28 14:46:00,2.09961,2.09964,2.0994,2.0994,4173851.0
2006-08-28 14:47:00,2.09934,2.09937,2.09934,2.09937,442363.0
2006-08-28 14:48:00,2.09946,2.09963,2.09939,2.09963,129088.0
2006-08-28 14:49:00,2.0996,2.0996,2.0993,2.09933,4303779.0
2006-08-28 14:50:00,2.09929,2.09929,2.09897,2.09909,1530256.0
2006-08-28 14:51:00,2.09903,2.09904,2.09883,2.09893,4046306.0
2006-08-28 14:52:00,2.09887,2.09887,2.09873,2.09877,1405870.0
2006-08-28 14:53:00,2.09873,2.0988,2.0987,2.0987,14156629.0
2006-08-28 14:55:00,2.09853,2.09861,2.09841,2.09841,1632522.0
2006-08-28 14:56:00,2.09846,2.09846,2.09821,2.09821,2524204.0
2006-08-28 14:57:00,2.09832,2.09857,2.09822,2.09857,5615571.0
2006-08-28 14:58:00,2.09865,2.09891,2.09856,2.09891,3198216.0
2006-08-28 14:59:00,2.09888,2.09888,2.09865,2.09865,4375570.0
2006-08-28 15:00:00,2.09865,2.09865,2.09818,2.09822,4743013.0
2006-08-28 15:01:00,2.09807,2.09817,2.09796,2.09796,5057141.0
2006-08-28 15:02:00,2.09806,2.09829,2.09788,2.09829,18469625.0
2006-08-28 15:04:00,2.09845,2.09871,2.09845,2.09856,3307652.0
2006-08-28 15:05:00,2.09855,2.09856,2.09827,2.09827,8072072.0
2006-08-28 15:06:00,2.09815,2.09819,2.09804,2.09807,1366226.0
2006-08-28 15:07:00,2.09803,2.09804,2.09779,2.09785,1854069.0
2006-08-28 15:08:00,2.09779,2.09779,2.09741,2.09741,1851043.0
2006-08-28 15:09:00,2.09715,2.09749,2.09715,2.09731,18548072.0
2006-08-28 15:10:00,2.09726,2.09726,2.09702,2.0971,4590076.0
2006-08-28 15:11:00,2.09694,2.09701,2.09674,2.0968,19635060.0
2006-08-28 15:12:00,2.09666,2.09666,2.09617,2.09617,10711063.0
2006-08-28 15:13:00,2.0964,2.09651,2.09632,2.09632,4231634.0
2006-08-28 15:14:00,2.09652,2.09668,2.09651,2.09659,11464930.0
2006-08-28 15:15:00,2.09649,2.0968,2.09649,2.0968,1149270.0
2006-08-28 15:16:00,2.09686,2.09705,2.09686,2.097,14431829.0
2006-08-28 15:17:00,2.09703,2.09717,2.097,2.09712,1873493.0
2006-08-28 15:18:00,2.09725,2.09746,2.09725,2.09736,4742354.0
2006-08-28 15:19:00,2.09751,2.09765,2.09745,2.09765,13499653.0
2006-08-28 15:20:00,2.09773,2.09788,2.09773,2.09773,1808619.0
2006-08-28 15:21:00,2.09759,2.09767,2.09736,2.09736,13133477.0
2006-08-28 15:22:00,2.09747,2.09781,2.09747,2.09781,5773827.0
2006-08-28 15:23:00,2.09784,2.09814,2.09784,2.09813,940388.0
2006-08-28 15:24:00,2.09821,2.0984,2.09821,2.09825,7895263.0
2006-08-28 15:25:00,2.09843,2.0985,2.09838,2.09838,4939443.0
2006-08-28 15:26:00,2.09828,2.09828,2.09807,2.09807,7393722.0
2006-08-28 15:27:00,2.09801,2.09801,2.09792,2.09794,5974588.0
2006-08-28 15:28:00,2.09789,2.09813,2.09788,2.09813,2540802.0
2006-08-28 15:29:00,2.09816,2.09838,2.09816,2.09838,5134042.0
2006-08-28 15:30:00,2.09847,2.09902,2.09847,2.09897,6701349.0
2006-08-28 15:31:00,2.09892,2.09913,2.09876,2.09913,4068598.0
2006-08-28 15:32:00,2.09915,2.0993,2.09915,2.0993,2235428.0
2006-08-28 15:33:00,2.09921,2.09923,2.09911,2.09911,8323747.0
2006-08-28 15:34:00,2.09904,2.09919,2.09904,2.0991,434359.0
2006-08-28 15:35:00,2.09892,2.09902,2.09878,2.09886,16381810.0
2006-08-28 15:36:00,2.09869,2.0988,2.0984,2.09858,2563731.0
2006-08-28 15:37:00,2.09868,2.09877,2.09859,2.09859,5589169.0
2006-08-28 15:38:00,2.09842,2.09855,2.09835,2.09855,3098408.0
2006-08-28 15:39:00,2.09855,2.09855,2.0984,2.0985,667516.0
2006-08-28 15:40:00,2.09851,2.0986,2.09844,2.09858,4992665.0
2006-08-28 15:41:00,2.09841,2.09859,2.09841,2.09859,2420890.0
2006-08-28 15:42:00,2.09858,2.0986,2.09837,2.0986,2282630.0
2006-08-28 15:43:00,2.09875,2.09885,2.09871,2.09871,11529045.0
2006-08-28 15:44:00,2.09872,2.09881,2.09867,2.09867,7541554.0
2006-08-28 15:45:00,2.09873,2.09879,2.09873,2.09874,5341349.0
2006-08-28 15:46:00,2.09874,2.09907,2.09871,2.09907,17711174.0
2006-08-28 15:47:00,2.09898,2.09935,2.09898,2.09935,2492253.0
2006-08-28 15:48:00,2.09937,2.0995,2.09937,2.0995,2035325.0
2006-08-28 15:49:00,2.09953,2.09979,2.09951,2.09979,1486110.0
2006-08-28 15:50:00,2.09978,2.10009,2.09978,2.10009,2729136.0
2006-08-28 15:51:00,2.10006,2.10028,2.10006,2.10025,10189423.0
2006-08-28 15:52:00,2.10034,2.10043,2.10034,2.10043,1982647.0
2006-08-28 15:53:00,2.10046,2.10064,2.10037,2.10064,7681507.0
2006-08-28 15:54:00,2.10055,2.10088,2.10055,2.10088,22676328.0
2006-08-28 15:55:00,2.10091,2.10113,2.10091,2.10113,891103.0
2006-08-28 15:56:00,2.10103,2.1013,2.10103,2.1013,3898102.0
2006-08-28 15:57:00,2.10125,2.10155,2.10125,2.10155,4345518.0
2006-08-28 15:58:00,2.10142,2.10193,2.10142,2.10188,3542004.0
2006-08-28 15:59:00,2.10186,2.10199,2.10179,2.1019,4889998.0
2006-08-28 16:00:00,2.1019,2.10208,2.10187,2.10208,11989472.0
2006-08-28 16:01:00,2.10212,2.10217,2.10197,2.1021,6615688.0
2006-08-28 16:02:00,2.10224,2.10224,2.10187,2.10218,2564283.0
2006-08-28 16:03:00,2.10212,2.10212,2.10185,2.10185,1299324.0
2006-08-28 16:04:00,2.10182,2.10182,2.10161,2.1018,3231759.0
2006-08-28 16:05:00,2.10191,2.10204,2.10187,2.10191,14411733.0
2006-08-28 16:06:00,2.10177,2.10186,2.10175,2.10175,11318584.0
2006-08-28 16:07:00,2.10175,2.102,2.10175,2.102,11123725.0
2006-08-28 16:08:00,2.10206,2.1024,2.10206,2.10226,10994980.0
2006-08-28 16:09:00,2.10217,2.10219,2.1019,2.10214,13183052.0
2006-08-28 16:10:00,2.10225,2.1023,2.10225,2.1023,2545963.0
2006-08-28 16:11:00,2.10217,2.1022,2.10203,2.10203,3104020.0
2006-08-28 16:12:00,2.10209,2.10219,2.10209,2.10216,581853.0
2006-08-28 16:13:00,2.10222,2.10229,2.10222,2.10229,1361998.0
2006-08-28 16:14:00,2.10226,2.10226,2.1022,2.1022,7365727.0
2006-08-28 16:15:00,2.10226,2.10226,2.10214,2.10214,9131575.0
2006-08-28 16:16:00,2.10217,2.10231,2.10213,2.10231,2309825.0
2006-08-28 16:17:00,2.10225,2.10225,2.10207,2.10207,2833222.0
2006-08-28 16:18:00,2.10197,2.10207,2.10179,2.10207,7837309.0
2006-08-28 16:19:00,2.10218,2.10254,2.10218,2.10254,3311671.0
2006-08-28 16:20:00,2.10255,2.10269,2.10255,2.10264,644334.0
2006-08-28 16:21:00,2.10275,2.10291,2.10261,2.10291,3050023.0
2006-08-28 16:22:00,2.10299,2.10313,2.10299,2.10313,11494787.0
2006-08-28 16:23:00,2.10315,2.10344,2.10315,2.10343,2512110.0
2006-08-28 16:24:00,2.10348,2.10363,2.10348,2.10363,3337418.0
2006-08-28 16:25:00,2.1039,2.1039,2.10352,2.10357,2228878.0
2006-08-28 16:26:00,2.10357,2.10395,2.10357,2.10395,6110373.0
2006-08-28 16:27:00,2.10405,2.10413,2.10405,2.10413,2016192.0
2006-08-28 16:28:00,2.10405,2.10405,2.1039,2.10405,11174017.0
2006-08-28 16:29:00,2.10405,2.10408,2.1039,2.10394,2864063.0
2006-08-28 16:30:00,2.10393,2.104,2.10373,2.10373,3787696.0
2006-08-28 16:31:00,2.10365,2.10365,2.10333,2.10345,5536045.0
2006-08-28 16:32:00,2.1035,2.10385,2.1035,2.10354,1680220.0
2006-08-28 16:33:00,2.10349,2.10349,2.1032,2.1032,4536016.0
2006-08-28 16:34:00,2.10325,2.10325,2.10289,2.10289,13425626.0
2006-08-28 16:35:00,2.10296,2.10308,2.10293,2.10305,948770.0
2006-08-28 16:36:00,2.10322,2.10344,2.10322,2.10344,1846407.0
2006-08-28 16:38:00,2.1036,2.1036,2.10343,2.10343,15962542.0
2006-08-28 16:39:00,2.1033,2.10343,2.10322,2.10333,20885961.0
2006-08-28 16:40:00,2.10341,2.10369,2.10341,2.10369,2697266.0
2006-08-28 16:41:00,2.10361,2.10385,2.10361,2.10385,1696707.0
2006-08-28 16:42:00,2.10401,2.10424,2.10398,2.10424,3495916.0
2006-08-28 16:43:00,2.10423,2.1047,2.10423,2.10467,900403.0
2006-08-28 16:44:00,2.10492,2.10501,2.10491,2.10501,3775278.0
2006-08-28 16:45:00,2.10514,2.10523,2.10501,2.10523,8651417.0
2006-08-28 16:46:00,2.10527,2.10534,2.10513,2.10531,7010942.0
2006-08-28 16:47:00,2.1051,2.10512,2.10473,2.10473,1779977.0
2006-08-28 16:48:00,2.10467,2.10486,2.1046,2.10476,5465045.0
2006-08-28 16:49:00,2.10468,2.10486,2.10459,2.10473,9798582.0
2006-08-28 16:50:00,2.1047,2.10501,2.1047,2.10477,4287916.0
2006-08-28 16:51:00,2.1053,2.10539,2.10513,2.10513,5101561.0
2006-08-28 16:52:00,2.10523,2.1057,2.10523,2.1057,5513474.0
2006-08-28 16:53:00,2.10572,2.10575,2.10544,2.10564,3380768.0
2006-08-28 16:54:00,2.1059,2.10627,2.1059,2.10624,8727073.0
2006-08-28 16:55:00,2.10614,2.10646,2.10614,2.10646,20124080.0
2006-08-28 16:56:00,2.10659,2.10702,2.10659,2.10702,7009899.0
2006-08-28 16:57:00,2.10701,2.10701,2.10649,2.10649,582586.0
2006-08-28 16:58:00,2.10634,2.10645,2.10631,2.10637,16780713.0
2006-08-28 16:59:00,2.10631,2.10631,2.10595,2.10599,15597333.0
2006-08-28 17:00:00,2.10603,2.10635,2.10603,2.10634,10474792.0
2006-08-28 17:01:00,2.1064,2.10661,2.1064,2.10661,2288914.0
2006-08-28 17:02:00,2.1066,2.1068,2.10658,2.1068,4354359.0
2006-08-28 17:03:00,2.10702,2.10745,2.10702,2.10745,5516779.0
2006-08-28 17:04:00,2.10761,2.10796,2.10761,2.10796,1577423.0
2006-08-28 17:05:00,2.108,2.10836,2.108,2.10828,422863.0
2006-08-28 17:06:00,2.10847,2.10852,2.1084,2.1084,2305085.0
2006-08-28 17:07:00,2.1084,2.1084,2.10793,2.10808,11779578.0
2006-08-28 17:08:00,2.10805,2.10807,2.10766,2.10766,5365286.0
2006-08-28 17:09:00,2.10774,2.10809,2.10773,2.10809,7725869.0
2006-08-28 17:10:00,2.10806,2.10808,2.10773,2.10773,10157535.0
2006-08-28 17:11:00,2.10783,2.10846,2.10783,2.10846,3443955.0
2006-08-28 17:12:00,2.10849,2.10849,2.10799,2.10799,8412751.0
2006-08-28 17:13:00,2.10781,2.10781,2.10752,2.10763,1858552.0
2006-08-28 17:14:00,2.10744,2.10754,2.10725,2.10742,3643215.0
2006-08-28 17:15:00,2.10725,2.10737,2.10709,2.1071,4081993.0
2006-08-28 17:16:00,2.10706,2.10711,2.10696,2.10699,6710966.0
2006-08-28 17:17:00,2.10708,2.10762,2.10708,2.10762,3425446.0
2006-08-28 17:18:00,2.10768,2.10768,2.10742,2.10742,969952.0
2006-08-28 17:19:00,2.10749,2.10762,2.10749,2.10762,9344500.0
2006-08-28 17:20:00,2.10772,2.10791,2.10772,2.10785,9761048.0
2006-08-28 17:21:00,2.1079,2.10799,2.10779,2.10791,12586663.0
2006-08-28 17:22:00,2.10794,2.10796,2.10794,2.10796,87288.0
2006-08-28 17:23:00,2.10801,2.10815,2.1079,2.1079,11263715.0
2006-08-28 17:24:00,2.10773,2.10784,2.10773,2.1078,660025.0
2006-08-28 17:25:00,2.10778,2.10789,2.10769,2.10769,840900.0
2006-08-28 17:26:00,2.10762,2.10775,2.1075,2.10775,6257311.0
2006-08-28 17:27:00,2.10777,2.10804,2.10777,2.10804,5451030.0
2006-08-28 17:28:00,2.10813,2.10814,2.108,2.10805,5417445.0
2006-08-28 17:29:00,2.10803,2.10808,2.10798,2.10808,3789414.0
2006-08-28 17:30:00,2.10831,2.1085,2.10831,2.10845,5865888.0
2006-08-28 17:31:00,2.10838,2.10838,2.1082,2.1082,1857471.0
2006-08-28 17:32:00,2.10827,2.10827,2.10791,2.10798,4591626.0
2006-08-28 17:33:00,2.10795,2.10801,2.10757,2.10794,3478704.0
2006-08-28 17:35:00,2.10774,2.10778,2.10752,2.10775,1216994.0
2006-08-28 17:36:00,2.10773,2.10786,2.10773,2.10774,555138.0
2006-08-28 17:37:00,2.10754,2.10754,2.10713,2.10718,2129229.0
2006-08-28 17:38:00,2.10712,2.10712,2.10683,2.1069,4325367.0
2006-08-28 17:39:00,2.10697,2.10728,2.10697,2.10728,2646978.0
2006-08-28 17:40:00,2.10735,2.10763,2.10727,2.10763,6108932.0
2006-08-28 17:41:00,2.10766,2.10788,2.10757,2.10788,10166509.0
2006-08-28 17:42:00,2.10791,2.10818,2.10791,2.1081,3734120.0
2006-08-28 17:43:00,2.10808,2.10821,2.10793,2.10821,3166294.0
2006-08-28 17:44:00,2.10824,2.10843,2.10824,2.10843,1750501.0
2006-08-28 17:45:00,2.10835,2.10835,2.10825,2.10825,2105054.0
2006-08-28 17:46:00,2.10802,2.10814,2.1079,2.10798,16479369.0
2006-08-28 17:47:00,2.10793,2.10805,2.10781,2.10796,4920665.0
2006-08-28 17:48:00,2.10798,2.10816,2.10798,2.10816,3429547.0
2006-08-28 17:49:00,2.10837,2.1087,2.10837,2.1087,11792774.0
2006-08-28 17:50:00,2.10872,2.10886,2.10872,2.1088,369266.0
2006-08-28 17:51:00,2.10881,2.10881,2.10828,2.10846,11694825.0
2006-08-28 17:52:00,2.10837,2.10837,2.10774,2.10774,1497816.0
2006-08-28 17:53:00,2.10771,2.10771,2.10744,2.10762,5128383.0
2006-08-28 17:54:00,2.10768,2.1078,2.10766,2.10772,3308521.0
2006-08-28 17:55:00,2.10768,2.10776,2.10752,2.10776,4918603.0
2006-08-28 17:56:00,2.10773,2.10773,2.10768,2.10768,327619.0
2006-08-28 17:57:00,2.10775,2.10804,2.10775,2.10804,1342490.0
2006-08-28 17:59:00,2.10816,2.10837,2.10815,2.10815,10004756.0
2006-08-28 18:00:00,2.10833,2.10833,2.10812,2.10817,10188580.0
2006-08-28 18:01:00,2.10807,2.10819,2.10802,2.10819,5713725.0
2006-08-28 18:02:00,2.10818,2.10841,2.10812,2.10839,5431917.0
2006-08-28 18:04:00,2.10832,2.10832,2.108,2.108,2210641.0
2006-08-28 18:05:00,2.10794,2.10795,2.1077,2.1077,3032383.0
2006-08-28 18:06:00,2.1078,2.1078,2.10763,2.10763,3824641.0
2006-08-28 18:07:00,2.10778,2.10778,2.10773,2.10773,521013.0
2006-08-28 18:08:00,2.10767,2.10789,2.10765,2.10789,4409599.0
2006-08-28 18:09:00,2.10783,2.10799,2.10783,2.10797,2639255.0
2006-08-28 18:10:00,2.1079,2.1079,2.10769,2.10769,1591421.0
2006-08-28 18:11:00,2.10779,2.10779,2.10761,2.10766,3202404.0
2006-08-28 18:12:00,2.10766,2.10766,2.10748,2.1076,1197159.0
2006-08-28 18:13:00,2.10764,2.10779,2.10755,2.10779,5354489.0
2006-08-28 18:14:00,2.10782,2.10795,2.10775,2.10777,4912207.0
2006-08-28 18:15:00,2.1079,2.10805,2.1079,2.10803,1518059.0
2006-08-28 18:16:00,2.1081,2.10819,2.10803,2.10819,1561236.0
2006-08-28 18:17:00,2.10808,2.10808,2.10787,2.10799,4232826.0
2006-08-28 18:18:00,2.10794,2.108,2.10787,2.1079,6408733.0
2006-08-28 18:19:00,2.10794,2.10794,2.10767,2.10774,2866824.0
2006-08-28 18:20:00,2.10772,2.10806,2.10771,2.10806,4117388.0
2006-08-28 18:21:00,2.10819,2.10832,2.10812,2.10814,2340639.0
2006-08-28 18:22:00,2.10819,2.10819,2.10787,2.10791,4812710.0
2006-08-28 18:23:00,2.10789,2.10792,2.10775,2.10785,12591478.0
2006-08-28 18:24:00,2.10768,2.10794,2.10755,2.10794,3720775.0
2006-08-28 18:25:00,2.10792,2.10818,2.10792,2.10818,6324243.0
2006-08-28 18:26:00,2.10834,2.10851,2.10826,2.10851,20767506.0
2006-08-28 18:27:00,2.10847,2.10847,2.1083,2.1083,2864470.0
2006-08-28 18:28:00,2.10834,2.10837,2.10828,2.10828,4844940.0
2006-08-28 18:29:00,2.10834,2.10834,2.10808,2.10808,7591224.0
2006-08-28 18:30:00,2.10814,2.10814,2.1079,2.10797,7390359.0
2006-08-28 18:31:00,2.10801,2.10801,2.10787,2.10795,17073111.0
2006-08-28 18:32:00,2.10804,2.10811,2.108,2.10811,2133147.0
2006-08-28 18:33:00,2.1082,2.10825,2.1081,2.10816,3905422.0
2006-08-28 18:34:00,2.10801,2.10801,2.10761,2.10761,2281686.0
2006-08-28 18:35:00,2.10769,2.10772,2.10765,2.1077,11575353.0
2006-08-28 18:36:00,2.10755,2.10755,2.1074,2.1074,1917705.0
2006-08-28 18:37:00,2.10747,2.10775,2.10747,2.10766,7258157.0
2006-08-28 18:38:00,2.10762,2.10811,2.10762,2.10811,2364033.0
2006-08-28 18:41:00,2.10795,2.10805,2.10783,2.10805,2959514.0
2006-08-28 18:42:00,2.10813,2.10819,2.10788,2.10788,6501480.0
2006-08-28 18:43:00,2.10775,2.10775,2.10747,2.10748,7592750.0
2006-08-28 18:44:00,2.10752,2.10764,2.10752,2.10764,1367012.0
2006-08-28 18:45:00,2.10769,2.10769,2.10748,2.10748,9073302.0
2006-08-28 18:46:00,2.10753,2.10753,2.1073,2.10733,1450178.0
2006-08-28 18:47:00,2.10727,2.10728,2.10714,2.10715,5606690.0
2006-08-28 18:48:00,2.10726,2.10737,2.1072,2.10735,3980599.0
2006-08-28 18:49:00,2.10741,2.10761,2.10736,2.10761,3041905.0
2006-08-28 18:50:00,2.10743,2.10743,2.10584,2.10715,3589179.0
2006-08-28 18:51:00,2.10719,2.10731,2.10684,2.10728,19682447.0
2006-08-28 18:52:00,2.10723,2.10756,2.10723,2.10756,8925789.0
2006-08-28 18:53:00,2.10728,2.10739,2.10721,2.10721,5193228.0
2006-08-28 18:54:00,2.10709,2.10718,2.10697,2.10697,7112750.0
2006-08-28 18:55:00,2.10695,2.10695,2.10644,2.10669,20268395.0
2006-08-28 18:56:00,2.10669,2.10669,2.10644,2.10644,2868227.0
2006-08-28 18:57:00,2.10636,2.10636,2.10616,2.10618,2389909.0
2006-08-28 18:58:00,2.10607,2.10611,2.10572,2.10572,11454611.0
2006-08-28 18:59:00,2.10572,2.10572,2.10536,2.10536,8101918.0
2006-08-28 19:00:00,2.10529,2.10535,2.10514,2.10514,3338012.0
2006-08-28 19:01:00,2.10509,2.10513,2.10492,2.10493,13974600.0
2006-08-28 19:02:00,2.10495,2.10495,2.10466,2.10466,8079132.0
2006-08-28 19:04:00,2.10462,2.10462,2.10425,2.10425,12548339.0
2006-08-28 19:05:00,2.10429,2.10429,2.10407,2.10417,3514058.0
2006-08-28 19:06:00,2.10416,2.10422,2.10416,2.1042,2970985.0
2006-08-28 19:07:00,2.10419,2.1048,2.10415,2.1048,5409172.0
2006-08-28 19:08:00,2.1049,2.1049,2.10424,2.10424,2205059.0
2006-08-28 19:09:00,2.10409,2.10416,2.10396,2.10396,8030910.0
2006-08-28 19:10:00,2.10394,2.10425,2.1037,2.1037,8820339.0
2006-08-28 19:11:00,2.10409,2.10412,2.10381,2.10381,7560886.0
2006-08-28 19:12:00,2.10379,2.10379,2.1036,2.10372,23506025.0
2006-08-28 19:13:00,2.10371,2.10389,2.10371,2.10385,3442819.0
2006-08-28 19:14:00,2.10389,2.10395,2.10382,2.10382,2386784.0
2006-08-28 19:15:00,2.10376,2.10395,2.10376,2.10395,642928.0
2006-08-28 19:16:00,2.10399,2.10399,2.10376,2.10376,2290140.0
2006-08-28 19:17:00,2.10373,2.10373,2.10351,2.10351,40866.0
2006-08-28 19:18:00,2.10347,2.10347,2.10318,2.10323,3479087.0
2006-08-28 19:19:00,2.10333,2.10362,2.10321,2.10362,8543621.0
2006-08-28 19:20:00,2.10379,2.10401,2.10379,2.10381,7424498.0
2006-08-28 19:21:00,2.10377,2.10384,2.10349,2.10349,2571505.0
2006-08-28 19:23:00,2.10355,2.10355,2.10327,2.10342,2324638.0
2006-08-28 19:24:00,2.10348,2.10348,2.10333,2.10344,8683531.0
2006-08-28 19:25:00,2.1035,2.10386,2.10345,2.10386,2234124.0
2006-08-28 19:26:00,2.10385,2.10417,2.10385,2.10417,2034968.0
2006-08-28 19:27:00,2.10409,2.10409,2.10386,2.10392,3745417.0
2006-08-28 19:28:00,2.10372,2.10375,2.10359,2.10368,2621670.0
2006-08-28 19:29:00,2.10361,2.10361,2.10334,2.1034,3320000.0
2006-08-28 19:30:00,2.10349,2.10359,2.1034,2.10352,4433868.0
2006-08-28 19:31:00,2.10358,2.10392,2.10357,2.10392,5689039.0
2006-08-28 19:32:00,2.10411,2.10443,2.10411,2.10443,7539480.0
2006-08-28 19:33:00,2.10446,2.10469,2.10446,2.10469,3074771.0
2006-08-28 19:34:00,2.10466,2.10486,2.10466,2.10486,2061941.0
2006-08-28 19:35:00,2.10481,2.10497,2.10475,2.10497,17313069.0
2006-08-28 19:36:00,2.10491,2.10491,2.10489,2.10489,518236.0
2006-08-28 19:37:00,2.10477,2.10488,2.10477,2.10488,11534708.0
2006-08-28 19:38:00,2.10491,2.10512,2.10488,2.10512,4603786.0
2006-08-28 19:40:00,2.10492,2.10499,2.10482,2.10499,5770581.0
2006-08-28 19:41:00,2.10496,2.10503,2.10483,2.10503,1884041.0
2006-08-28 19:42:00,2.10503,2.10506,2.10481,2.10496,13146948.0
2006-08-28 19:43:00,2.10506,2.10533,2.10506,2.10527,1245971.0
2006-08-28 19:44:00,2.10521,2.10521,2.10497,2.10504,17950493.0
2006-08-28 19:47:00,2.10487,2.10497,2.10487,2.10487,11318308.0
2006-08-28 19:48:00,2.10485,2.10487,2.10459,2.10459,10370515.0
2006-08-28 19:49:00,2.10467,2.10478,2.10467,2.10478,398922.0
2006-08-28 19:50:00,2.10479,2.10515,2.10479,2.10509,12650039.0
2006-08-28 19:51:00,2.10502,2.10503,2.10487,2.10489,2430532.0
2006-08-28 19:52:00,2.10466,2.10495,2.10464,2.10464,268041.0
2006-08-28 19:53:00,2.10455,2.10455,2.10445,2.10445,2219745.0
2006-08-28 19:54:00,2.10448,2.10493,2.10448,2.10478,13545281.0
2006-08-28 19:55:00,2.10473,2.10473,2.10426,2.10426,5477369.0
2006-08-28 19:56:00,2.10444,2.10465,2.10444,2.10465,284642.0
2006-08-28 19:57:00,2.10465,2.10465,2.1046,2.1046,109116.0
2006-08-28 19:58:00,2.10468,2.10468,2.10439,2.10465,3791736.0
2006-08-28 19:59:00,2.10476,2.10488,2.10467,2.10467,509324.0
2006-08-28 20:00:00,2.10479,2.10498,2.10454,2.10498,10240754.0
2006-08-28 20:01:00,2.10492,2.10492,2.10474,2.10474,2632680.0
2006-08-28 20:02:00,2.10473,2.1048,2.10467,2.10468,8866725.0
2006-08-28 20:03:00,2.10472,2.10472,2.10448,2.10472,6986442.0
2006-08-28 20:04:00,2.10453,2.10464,2.10448,2.10448,3959922.0
2006-08-28 20:05:00,2.10439,2.10448,2.10439,2.10447,7358423.0
2006-08-28 20:06:00,2.1045,2.10453,2.10404,2.10453,12505471.0
2006-08-28 20:07:00,2.10461,2.10474,2.10458,2.10474,2175646.0
2006-08-28 20:08:00,2.1048,2.1048,2.10442,2.10442,2680680.0
2006-08-28 20:09:00,2.10438,2.10438,2.10404,2.10404,8573776.0
2006-08-28 20:10:00,2.10401,2.10401,2.10354,2.10376,3034622.0
2006-08-28 20:11:00,2.10356,2.10356,2.10311,2.1033,15275119.0
2006-08-28 20:12:00,2.10319,2.10324,2.10289,2.10289,3247799.0
2006-08-28 20:13:00,2.10297,2.10316,2.10297,2.10316,2047396.0
2006-08-28 20:14:00,2.10322,2.10377,2.10322,2.10377,8985256.0
2006-08-28 20:15:00,2.10377,2.10404,2.10377,2.10404,6388177.0
2006-08-28 20:16:00,2.10402,2.10402,2.1038,2.10398,6220911.0
2006-08-28 20:18:00,2.10407,2.10413,2.104,2.1041,3128295.0
2006-08-28 20:19:00,2.10404,2.10404,2.10379,2.10384,7252030.0
2006-08-28 20:20:00,2.10383,2.10383,2.10363,2.10367,18845545.0
2006-08-28 20:21:00,2.10367,2.10369,2.10364,2.10369,30240952.0
2006-08-28 20:22:00,2.10385,2.10393,2.10385,2.10393,1363905.0
2006-08-28 20:23:00,2.10383,2.10416,2.10383,2.10416,861338.0
2006-08-28 20:24:00,2.10433,2.10433,2.10401,2.10401,3139603.0
2006-08-28 20:25:00,2.10383,2.10383,2.10342,2.10342,8524255.0
2006-08-28 20:26:00,2.10337,2.10355,2.10337,2.10355,5758215.0
2006-08-28 20:27:00,2.10349,2.10349,2.10289,2.10309,8097822.0
2006-08-28 20:28:00,2.10324,2.10334,2.1032,2.10333,14259072.0
2006-08-28 20:30:00,2.10331,2.10352,2.10331,2.10352,8905541.0
2006-08-28 20:31:00,2.10352,2.10352,2.10338,2.1034,1684625.0
2006-08-28 20:33:00,2.10328,2.10335,2.10324,2.1033,7630226.0
2006-08-28 20:34:00,2.10325,2.10341,2.1031,2.10341,1112603.0
2006-08-28 20:35:00,2.10346,2.10364,2.10346,2.10362,7920778.0
2006-08-28 20:36:00,2.10371,2.10394,2.10368,2.10394,11473879.0
2006-08-28 20:37:00,2.10378,2.1038,2.10369,2.10369,2101488.0
2006-08-28 20:38:00,2.10356,2.10356,2.10321,2.10321,2006759.0
2006-08-28 20:39:00,2.1033,2.1033,2.10318,2.10318,402908.0
2006-08-28 20:40:00,2.10318,2.10319,2.10312,2.10319,315986.0
2006-08-28 20:41:00,2.10313,2.10313,2.10295,2.10295,203826.0
2006-08-28 20:42:00,2.10295,2.10297,2.10284,2.10297,1682628.0
2006-08-28 20:43:00,2.10293,2.10299,2.10291,2.10291,6357133.0
2006-08-28 20:44:00,2.10298,2.10298,2.10267,2.10267,789920.0
2006-08-28 20:45:00,2.10274,2.10289,2.10273,2.10273,3487135.0
2006-08-28 20:46:00,2.10284,2.1032,2.10284,2.10319,1711951.0
2006-08-28 20:47:00,2.10329,2.10353,2.10194,2.10353,924452.0
2006-08-28 20:48:00,2.10342,2.10371,2.10342,2.10371,1980813.0
2006-08-28 20:49:00,2.1037,2.1039,2.1037,2.10383,7039062.0
2006-08-28 20:50:00,2.1039,2.104,2.10376,2.10376,773636.0
2006-08-28 20:51:00,2.10357,2.10379,2.10357,2.10379,359951.0
2006-08-28 20:52:00,2.10388,2.10388,2.10374,2.10374,1273505.0
2006-08-28 20:53:00,2.10364,2.10394,2.10364,2.10394,2595654.0
2006-08-28 20:54:00,2.10392,2.104,2.10392,2.10392,5617501.0
2006-08-28 20:55:00,2.10391,2.10391,2.1037,2.1037,1062706.0
2006-08-28 20:56:00,2.10371,2.104,2.10365,2.104,4441718.0
2006-08-28 20:57:00,2.10407,2.10428,2.10407,2.10421,3916099.0
2006-08-28 20:58:00,2.10423,2.10433,2.10423,2.10425,1753578.0
2006-08-28 20:59:00,2.10417,2.10418,2.104,2.10403,2483226.0
2006-08-28 21:00:00,2.10396,2.10403,2.10377,2.10403,4615738.0
2006-08-28 21:01:00,2.10383,2.10414,2.10383,2.10414,4185946.0
2006-08-28 21:02:00,2.10419,2.10422,2.10413,2.10422,4495953.0
2006-08-28 21:03:00,2.10416,2.10439,2.10416,2.10439,3670453.0
2006-08-28 21:04:00,2.10425,2.10425,2.10407,2.10422,5837885.0
2006-08-28 21:05:00,2.10442,2.1046,2.10442,2.1046,16438743.0
2006-08-28 21:06:00,2.10475,2.10516,2.10475,2.10516,3230147.0
2006-08-28 21:07:00,2.10483,2.10519,2.10483,2.10519,1528778.0
2006-08-28 21:08:00,2.10522,2.10536,2.10521,2.10534,7680940.0
2006-08-28 21:09:00,2.10529,2.10554,2.10529,2.10554,6382845.0
2006-08-28 21:10:00,2.10541,2.10541,2.10532,2.10532,10130968.0
2006-08-28 21:11:00,2.10529,2.10539,2.10521,2.10539,4225540.0
2006-08-28 21:12:00,2.10536,2.10536,2.10518,2.1053,12493590.0
2006-08-28 21:13:00,2.10535,2.10555,2.10535,2.10555,10754980.0
2006-08-28 21:14:00,2.10553,2.10573,2.10539,2.10573,6585436.0
2006-08-28 21:16:00,2.10566,2.10568,2.10559,2.10559,3898210.0
2006-08-28 21:17:00,2.10538,2.10538,2.10525,2.10527,8605691.0
2006-08-28 21:18:00,2.10531,2.10548,2.10531,2.10548,12834999.0
2006-08-28 21:19:00,2.10534,2.10553,2.10533,2.10553,418888.0
2006-08-28 21:21:00,2.10554,2.10554,2.10524,2.1054,8720393.0
2006-08-28 21:22:00,2.10546,2.10556,2.10546,2.10556,932964.0
2006-08-28 21:23:00,2.1057,2.1057,2.10497,2.10533,12738541.0
2006-08-28 21:27:00,2.10529,2.10529,2.1052,2.1052,449392.0
2006-08-28 21:29:00,2.10524,2.1053,2.10487,2.10487,3121277.0
2006-08-28 21:30:00,2.10479,2.10479,2.10446,2.10446,2478782.0
2006-08-28 21:31:00,2.10442,2.10442,2.10424,2.10436,1770093.0
2006-08-28 21:33:00,2.10429,2.10431,2.10416,2.10431,8498345.0
2006-08-28 21:34:00,2.10434,2.10452,2.10428,2.10452,4166436.0
2006-08-28 21:35:00,2.10457,2.10457,2.10429,2.10433,4390595.0
2006-08-28 21:36:00,2.10434,2.10435,2.10421,2.10435,4328868.0
2006-08-28 21:37:00,2.1044,2.10451,2.1044,2.10451,309945.0
2006-08-28 21:38:00,2.10454,2.1046,2.10433,2.1046,1882145.0
2006-08-28 21:39:00,2.10458,2.10458,2.10434,2.10434,1701925.0
2006-08-28 21:40:00,2.10414,2.10428,2.10402,2.10402,3015875.0
2006-08-28 21:41:00,2.10383,2.10383,2.10355,2.10367,1229041.0
2006-08-28 21:42:00,2.10371,2.10377,2.10371,2.10374,652728.0
2006-08-28 21:43:00,2.10375,2.10396,2.10375,2.10396,7709668.0
2006-08-28 21:44:00,2.10387,2.10401,2.10387,2.10393,453412.0
2006-08-28 21:45:00,2.10412,2.10412,2.10398,2.10398,199941.0
2006-08-28 21:46:00,2.10394,2.10416,2.10384,2.10416,10581506.0
2006-08-28 21:47:00,2.10415,2.10423,2.10415,2.10423,264359.0
2006-08-28 21:48:00,2.1042,2.10424,2.1042,2.10424,3568159.0
2006-08-28 21:50:00,2.10417,2.10417,2.10395,2.10409,4650939.0
2006-08-28 21:51:00,2.1042,2.10439,2.10419,2.10439,7690430.0
2006-08-28 21:52:00,2.10425,2.10425,2.10395,2.10412,6182725.0
2006-08-28 21:54:00,2.10416,2.10424,2.10408,2.10424,8142476.0
2006-08-28 21:56:00,2.10427,2.10429,2.10424,2.10424,8486639.0
2006-08-28 21:57:00,2.10411,2.10428,2.10411,2.10428,355019.0
2006-08-28 21:58:00,2.10431,2.10431,2.10411,2.10416,4324662.0
2006-08-28 21:59:00,2.10418,2.10418,2.104,2.10405,6311994.0
2006-08-28 22:00:00,2.10393,2.10401,2.1038,2.10401,341839.0
2006-08-28 22:01:00,2.10405,2.10423,2.104,2.10423,18206282.0
2006-08-28 22:02:00,2.10421,2.10421,2.10415,2.10415,505354.0
2006-08-28 22:04:00,2.10419,2.10419,2.10404,2.10404,4773925.0
2006-08-28 22:05:00,2.1041,2.10432,2.10401,2.10432,10101414.0
2006-08-28 22:06:00,2.1043,2.10436,2.1043,2.10436,268563.0
2006-08-28 22:07:00,2.10444,2.10462,2.1043,2.10462,9732424.0
2006-08-28 22:08:00,2.10443,2.10443,2.1042,2.10427,586580.0
2006-08-28 22:09:00,2.10421,2.10421,2.10411,2.10411,2193800.0
2006-08-28 22:10:00,2.10404,2.10404,2.10399,2.10399,4111385.0
2006-08-28 22:11:00,2.10395,2.10395,2.10378,2.10378,370989.0
2006-08-28 22:12:00,2.10384,2.10404,2.10384,2.10385,9400636.0
2006-08-28 22:13:00,2.10375,2.10375,2.10374,2.10374,368095.0
2006-08-28 22:14:00,2.10373,2.10437,2.10373,2.1043,4187782.0
2006-08-28 22:15:00,2.10423,2.10423,2.10374,2.10391,3801055.0
2006-08-28 22:16:00,2.10398,2.10415,2.10388,2.10415,1622480.0
2006-08-28 22:17:00,2.10418,2.10445,2.10418,2.10445,237170.0
2006-08-28 22:19:00,2.10452,2.10452,2.1045,2.1045,2049541.0
2006-08-28 22:20:00,2.10448,2.10472,2.10448,2.10472,1500426.0
2006-08-28 22:21:00,2.10463,2.10463,2.10455,2.10455,715917.0
2006-08-28 22:22:00,2.1045,2.10451,2.10429,2.10451,6971856.0
2006-08-28 22:23:00,2.10458,2.10481,2.10453,2.10473,11435158.0
2006-08-28 22:24:00,2.10482,2.10509,2.10482,2.10495,463915.0
2006-08-28 22:26:00,2.10487,2.10494,2.10468,2.10468,8260323.0
2006-08-28 22:27:00,2.10453,2.10462,2.1043,2.1044,4730841.0
2006-08-28 22:28:00,2.10435,2.10435,2.104,2.104,4236549.0
2006-08-28 22:29:00,2.10402,2.10402,2.10385,2.10386,7022384.0
2006-08-28 22:30:00,2.10365,2.10379,2.10341,2.10341,4861355.0
2006-08-28 22:31:00,2.10343,2.10359,2.10343,2.10354,27906967.0
2006-08-28 22:32:00,2.10343,2.10363,2.10343,2.10363,7882621.0
2006-08-28 22:33:00,2.10352,2.1037,2.10352,2.1037,4628154.0
2006-08-28 22:34:00,2.10369,2.1037,2.10342,2.10365,9209700.0
2006-08-28 22:35:00,2.10371,2.10379,2.10371,2.10379,3768808.0
2006-08-28 22:36:00,2.10374,2.10388,2.10374,2.10375,3055124.0
2006-08-28 22:37:00,2.10387,2.10393,2.10379,2.10379,2658610.0
2006-08-28 22:38:00,2.10381,2.104,2.10372,2.104,3330023.0
2006-08-28 22:39:00,2.10407,2.10412,2.104,2.104,5304117.0
2006-08-28 22:40:00,2.10404,2.10404,2.10385,2.10386,1969129.0
2006-08-28 22:41:00,2.10371,2.10371,2.1033,2.10355,7586499.0
2006-08-28 22:44:00,2.10362,2.10367,2.1036,2.10367,3230936.0
2006-08-28 22:45:00,2.10388,2.10388,2.10361,2.10364,702994.0
2006-08-28 22:46:00,2.10367,2.1039,2.10367,2.1037,2668662.0
2006-08-28 22:47:00,2.10389,2.10405,2.10389,2.104,4242405.0
2006-08-28 22:48:00,2.10403,2.10403,2.10371,2.10378,17771596.0
2006-08-28 22:49:00,2.10366,2.10372,2.1035,2.10358,5731132.0
2006-08-28 22:50:00,2.1035,2.1035,2.10348,2.10348,11727649.0
2006-08-28 22:52:00,2.10343,2.10343,2.10336,2.10336,145883.0
2006-08-28 22:53:00,2.10336,2.10338,2.10334,2.10334,4643797.0
2006-08-28 22:54:00,2.10348,2.10368,2.10346,2.10346,1762707.0
2006-08-28 22:55:00,2.10356,2.10356,2.10356,2.10356,1514520.0
2006-08-28 22:56:00,2.10362,2.1044,2.10362,2.1044,10445796.0
2006-08-28 22:57:00,2.10453,2.10467,2.1044,2.1044,23915206.0
2006-08-28 22:58:00,2.10439,2.10439,2.10432,2.10438,2839213.0
2006-08-28 23:19:00,2.10441,2.10441,2.10427,2.10427,1518153.0
2006-08-28 23:20:00,2.10426,2.10426,2.10379,2.10379,1554735.0
2006-08-28 23:21:00,2.10377,2.10377,2.10339,2.10339,4022819.0
2006-08-28 23:23:00,2.10308,2.10311,2.10296,2.10296,1003937.0
2006-08-28 23:24:00,2.10273,2.10277,2.10273,2.10277,696334.0
2006-08-28 23:25:00,2.10275,2.10276,2.1026,2.1026,4146733.0
2006-08-28 23:26:00,2.10267,2.10277,2.10265,2.10273,3737437.0
2006-08-28 23:30:00,2.10293,2.10294,2.10293,2.10294,1024534.0
2006-08-28 23:31:00,2.10286,2.10317,2.10286,2.10317,2227336.0
2006-08-28 23:32:00,2.10319,2.10319,2.10272,2.10272,6885962.0
2006-08-28 23:35:00,2.10275,2.1029,2.10272,2.1029,453489.0
2006-08-28 23:39:00,2.10278,2.10312,2.10278,2.1031,3267805.0
2006-08-28 23:41:00,2.10297,2.1032,2.10274,2.10274,5834178.0
2006-08-28 23:42:00,2.10268,2.10293,2.10268,2.10293,1826567.0
2006-08-28 23:43:00,2.10291,2.10304,2.10271,2.10304,8884508.0
2006-08-28 23:44:00,2.10313,2.1033,2.10313,2.1033,1486681.0
2006-08-28 23:45:00,2.10323,2.10344,2.10323,2.10344,211308.0
2006-08-28 23:48:00,2.10348,2.1035,2.10347,2.10349,6646070.0
2006-08-28 23:51:00,2.10338,2.10367,2.10338,2.10367,1904518.0
2006-08-28 23:52:00,2.10369,2.1037,2.10359,2.10365,1788394.0
2006-08-28 23:54:00,2.10361,2.10361,2.10348,2.10348,18471606.0
2006-08-28 23:55:00,2.10351,2.10355,2.10351,2.10352,4844278.0
2006-08-28 23:57:00,2.10343,2.10343,2.10313,2.10313,3407631.0
2006-08-29 00:00:00,2.10294,2.10294,2.10268,2.10268,3178196.0
2006-08-29 00:01:00,2.10276,2.10278,2.10262,2.10271,2269357.0
2006-08-29 00:03:00,2.10269,2.10311,2.10243,2.10311,20094857.0
2006-08-29 00:04:00,2.10313,2.10341,2.10313,2.10341,527661.0
2006-08-29 00:08:00,2.10345,2.10366,2.10344,2.10366,794537.0
2006-08-29 00:09:00,2.10376,2.10376,2.10361,2.10361,7089104.0
2006-08-29 00:10:00,2.10348,2.1035,2.10339,2.10339,4989617.0
2006-08-29 00:14:00,2.10343,2.10343,2.1034,2.1034,536039.0
2006-08-29 00:15:00,2.10326,2.10336,2.10324,2.10332,10626098.0
2006-08-29 00:16:00,2.10322,2.10343,2.10316,2.10343,2288389.0
2006-08-29 00:26:00,2.10344,2.10353,2.10337,2.10353,1718130.0
2006-08-29 00:27:00,2.10354,2.10381,2.10346,2.10381,6833585.0
2006-08-29 00:29:00,2.10369,2.10404,2.10369,2.10404,5417297.0
2006-08-29 00:32:00,2.10408,2.10408,2.10362,2.10362,9342914.0
2006-08-29 00:33:00,2.10355,2.10369,2.10355,2.10361,453412.0
2006-08-29 00:34:00,2.10353,2.10353,2.10318,2.10318,22537018.0
2006-08-29 00:35:00,2.10322,2.10331,2.10322,2.10331,4220433.0
2006-08-29 00:36:00,2.10332,2.10355,2.10332,2.10347,2896935.0
2006-08-29 00:37:00,2.1037,2.1037,2.10365,2.10365,1815511.0
2006-08-29 00:38:00,2.10377,2.10399,2.10371,2.10395,5353784.0
2006-08-29 00:39:00,2.10385,2.10394,2.10385,2.10394,2202334.0
2006-08-29 00:41:00,2.10411,2.10441,2.10411,2.10441,4355526.0
2006-08-29 00:42:00,2.10457,2.1046,2.10457,2.1046,404831.0
2006-08-29 00:44:00,2.10464,2.10475,2.10464,2.10475,10287750.0
2006-08-29 00:45:00,2.10476,2.10477,2.10476,2.10477,165384.0
2006-08-29 00:47:00,2.10492,2.10502,2.10474,2.10474,3479168.0
2006-08-29 00:48:00,2.10458,2.10508,2.10458,2.10508,8379770.0
2006-08-29 00:50:00,2.10509,2.10509,2.1049,2.10494,11678236.0
2006-08-29 00:51:00,2.10484,2.10494,2.10474,2.10474,646560.0
2006-08-29 00:52:00,2.10484,2.10494,2.10475,2.10494,9127421.0
2006-08-29 00:54:00,2.105,2.10519,2.10491,2.10491,3226788.0
2006-08-29 00:55:00,2.10497,2.10497,2.10471,2.10471,5418453.0
2006-08-29 01:00:00,2.10464,2.10472,2.10456,2.10471,7756095.0
2006-08-29 01:01:00,2.10471,2.10475,2.10462,2.10472,3978958.0
2006-08-29 01:02:00,2.10482,2.10498,2.1048,2.10498,8096572.0
2006-08-29 01:03:00,2.10503,2.10503,2.10477,2.10499,13947768.0
2006-08-29 01:05:00,2.10509,2.10519,2.10506,2.10513,4983154.0
2006-08-29 01:06:00,2.10503,2.10519,2.10503,2.10519,997127.0
2006-08-29 01:07:00,2.10519,2.10537,2.10519,2.10537,5247335.0
2006-08-29 01:10:00,2.10537,2.10579,2.10537,2.10579,30105605.0
2006-08-29 01:11:00,2.10564,2.10574,2.10553,2.10553,8759117.0
2006-08-29 01:14:00,2.1055,2.1055,2.1053,2.10537,4427758.0
2006-08-29 01:15:00,2.10541,2.10558,2.10511,2.10556,889699.0
2006-08-29 01:21:00,2.10556,2.10556,2.10541,2.10541,23095933.0
2006-08-29 01:22:00,2.10541,2.10541,2.10507,2.10518,4775271.0
2006-08-29 01:23:00,2.10526,2.10544,2.10517,2.10543,1534530.0
2006-08-29 01:26:00,2.10547,2.10547,2.1053,2.10538,897921.0
2006-08-29 01:27:00,2.10536,2.10544,2.10529,2.10544,350169.0
2006-08-29 01:28:00,2.10532,2.10548,2.10531,2.10548,9624901.0
2006-08-29 01:29:00,2.10538,2.10538,2.10383,2.10524,9527933.0
2006-08-29 01:30:00,2.10532,2.10532,2.10532,2.10532,87434.0
2006-08-29 01:31:00,2.10537,2.10546,2.10529,2.10529,2983668.0
2006-08-29 01:32:00,2.10534,2.10535,2.10527,2.10532,2173309.0
2006-08-29 01:33:00,2.10539,2.1056,2.10539,2.1056,2222782.0
2006-08-29 01:34:00,2.10538,2.10538,2.10496,2.10514,8518876.0
2006-08-29 01:35:00,2.10515,2.10528,2.10513,2.10528,2370974.0
2006-08-29 01:36:00,2.10512,2.10526,2.10512,2.10518,693363.0
2006-08-29 01:37:00,2.10542,2.10542,2.10503,2.10508,10937931.0
2006-08-29 01:38:00,2.10503,2.10517,2.10503,2.10517,1342242.0
2006-08-29 01:39:00,2.10515,2.10515,2.10503,2.10507,4042137.0
2006-08-29 01:40:00,2.10507,2.10533,2.10507,2.1051,10765017.0
2006-08-29 01:41:00,2.10519,2.10527,2.10505,2.10505,9433493.0
2006-08-29 01:42:00,2.10496,2.10511,2.10496,2.10503,2459973.0
2006-08-29 01:44:00,2.10503,2.10505,2.10499,2.10504,2302188.0
2006-08-29 01:45:00,2.1051,2.1051,2.10503,2.10507,12344080.0
2006-08-29 01:46:00,2.10515,2.10528,2.10494,2.10528,5104763.0
2006-08-29 01:47:00,2.10538,2.10547,2.10538,2.10546,2947814.0
2006-08-29 01:48:00,2.10549,2.10549,2.10531,2.10549,18539536.0
2006-08-29 01:49:00,2.10556,2.1057,2.10556,2.1057,708329.0
2006-08-29 01:50:00,2.10596,2.10618,2.10596,2.10618,3179488.0
2006-08-29 01:51:00,2.10617,2.1069,2.10617,2.1069,1772789.0
2006-08-29 01:52:00,2.10697,2.10715,2.10694,2.10714,2242308.0
2006-08-29 01:53:00,2.10725,2.10771,2.10725,2.10764,3321692.0
2006-08-29 01:54:00,2.10774,2.10784,2.10748,2.10748,2873616.0
2006-08-29 01:55:00,2.10751,2.10751,2.10733,2.10733,307679.0
2006-08-29 01:56:00,2.10752,2.10752,2.1075,2.1075,118639.0
2006-08-29 01:57:00,2.10752,2.10752,2.1074,2.1074,1326415.0
2006-08-29 01:59:00,2.10726,2.10726,2.10699,2.10699,11445110.0
2006-08-29 02:00:00,2.10682,2.10684,2.10667,2.10684,12236834.0
2006-08-29 02:01:00,2.10648,2.10717,2.10648,2.10717,8473648.0
2006-08-29 02:02:00,2.10719,2.10754,2.10708,2.10754,26884675.0
2006-08-29 02:05:00,2.10749,2.10749,2.10741,2.10742,1626056.0
2006-08-29 02:06:00,2.10721,2.10729,2.10689,2.10728,3051623.0
2006-08-29 02:07:00,2.10726,2.10733,2.10721,2.10731,2039019.0
2006-08-29 02:08:00,2.10728,2.10728,2.10704,2.10704,1966926.0
2006-08-29 02:09:00,2.10697,2.10697,2.10679,2.10683,3047238.0
2006-08-29 02:10:00,2.10684,2.10721,2.10684,2.10721,701662.0
2006-08-29 02:11:00,2.10739,2.10746,2.10733,2.10746,19614406.0
2006-08-29 02:12:00,2.10754,2.1077,2.10754,2.10762,3738752.0
2006-08-29 02:13:00,2.10751,2.10756,2.1073,2.10753,5631564.0
2006-08-29 02:14:00,2.10745,2.10751,2.10744,2.10751,11463669.0
2006-08-29 02:15:00,2.10746,2.10776,2.10746,2.10776,2134622.0
2006-08-29 02:17:00,2.10791,2.10811,2.10791,2.10799,2630423.0
2006-08-29 02:18:00,2.10805,2.10821,2.10805,2.10821,9797404.0
2006-08-29 02:19:00,2.1082,2.10838,2.10819,2.10819,10029830.0
2006-08-29 02:20:00,2.10821,2.10822,2.10813,2.10815,3611496.0
2006-08-29 02:21:00,2.10818,2.10834,2.10818,2.10834,1487084.0
2006-08-29 02:22:00,2.10844,2.10859,2.10842,2.10859,10232887.0
2006-08-29 02:24:00,2.10858,2.10858,2.10836,2.10836,2376678.0
2006-08-29 02:25:00,2.10827,2.10827,2.10767,2.10814,8500174.0
2006-08-29 02:26:00,2.10827,2.10829,2.10825,2.10825,1592334.0
2006-08-29 02:27:00,2.10828,2.10883,2.10828,2.10883,2397738.0
2006-08-29 02:28:00,2.10878,2.10891,2.10858,2.10858,3135752.0
2006-08-29 02:29:00,2.10857,2.10868,2.10857,2.10868,84872.0
2006-08-29 02:30:00,2.10863,2.10867,2.1072,2.10856,9997830.0
2006-08-29 02:31:00,2.10858,2.10858,2.10834,2.10834,9560844.0
2006-08-29 02:32:00,2.10844,2.10844,2.10829,2.10838,366093.0
2006-08-29 02:35:00,2.10838,2.10844,2.10825,2.10838,6194171.0
2006-08-29 02:36:00,2.10844,2.10847,2.10844,2.10847,344606.0
2006-08-29 02:37:00,2.1084,2.10842,2.10832,2.10835,4370157.0
2006-08-29 02:38:00,2.10833,2.10844,2.10833,2.10833,7497689.0
2006-08-29 02:39:00,2.10828,2.10833,2.10818,2.10832,10271146.0
2006-08-29 02:40:00,2.10823,2.10823,2.10782,2.10782,2753467.0
2006-08-29 02:41:00,2.10768,2.108,2.10768,2.108,9751821.0
2006-08-29 02:42:00,2.10793,2.10797,2.10791,2.10797,1402120.0
2006-08-29 02:43:00,2.10797,2.10817,2.10797,2.10817,707944.0
2006-08-29 02:44:00,2.10816,2.1085,2.10792,2.1085,735260.0
2006-08-29 02:45:00,2.10845,2.10845,2.10838,2.10838,534157.0
2006-08-29 02:47:00,2.10837,2.10837,2.10816,2.10823,13412329.0
2006-08-29 02:48:00,2.10814,2.10814,2.10776,2.10776,8819974.0
2006-08-29 02:49:00,2.10784,2.10784,2.10756,2.10756,21428091.0
2006-08-29 02:50:00,2.10745,2.10751,2.10735,2.10743,409933.0
2006-08-29 02:51:00,2.10741,2.10757,2.10741,2.10757,1025381.0
2006-08-29 02:52:00,2.10744,2.10744,2.10724,2.10724,10951046.0
2006-08-29 02:53:00,2.10713,2.10713,2.10699,2.10699,1058409.0
2006-08-29 02:54:00,2.10715,2.10742,2.10713,2.10742,5248741.0
2006-08-29 02:55:00,2.1074,2.1074,2.10726,2.10726,646515.0
2006-08-29 02:56:00,2.10717,2.10717,2.10705,2.10713,12844429.0
2006-08-29 02:57:00,2.10713,2.1072,2.10709,2.10716,6462073.0
2006-08-29 02:58:00,2.10705,2.10712,2.10696,2.10708,4164269.0
2006-08-29 02:59:00,2.10706,2.10712,2.10678,2.10678,8096978.0
2006-08-29 03:00:00,2.10666,2.10666,2.10633,2.1064,2139608.0
2006-08-29 03:01:00,2.10614,2.10645,2.10612,2.10645,5111270.0
2006-08-29 03:02:00,2.10645,2.10666,2.10645,2.10666,6681153.0
2006-08-29 03:03:00,2.10638,2.10639,2.10606,2.10606,1607066.0
2006-08-29 03:04:00,2.10598,2.10598,2.10568,2.10585,5738672.0
2006-08-29 03:05:00,2.10571,2.10605,2.10571,2.10602,3536981.0
2006-08-29 03:06:00,2.1059,2.1059,2.10584,2.10584,1146248.0
2006-08-29 03:07:00,2.1058,2.10616,2.10571,2.10616,8482734.0
2006-08-29 03:08:00,2.10626,2.1066,2.10622,2.1066,47243542.0
2006-08-29 03:09:00,2.10656,2.10659,2.10628,2.1063,12034455.0
2006-08-29 03:10:00,2.10614,2.1062,2.10614,2.1062,6329529.0
2006-08-29 03:11:00,2.10618,2.10618,2.10544,2.10544,8282041.0
2006-08-29 03:12:00,2.10569,2.10572,2.10557,2.10558,3759637.0
2006-08-29 03:13:00,2.1057,2.10602,2.1057,2.10602,7783800.0
2006-08-29 03:14:00,2.10604,2.10628,2.10604,2.10628,10010343.0
2006-08-29 03:15:00,2.10626,2.10626,2.1061,2.1061,414000.0
2006-08-29 03:16:00,2.10611,2.10639,2.10611,2.10635,25481287.0
2006-08-29 03:17:00,2.10633,2.10633,2.10629,2.10629,308802.0
2006-08-29 03:18:00,2.10607,2.10633,2.10603,2.10603,4477771.0
2006-08-29 03:19:00,2.10591,2.10613,2.1058,2.10613,6269060.0
2006-08-29 03:21:00,2.10618,2.10647,2.10618,2.10647,2542462.0
2006-08-29 03:23:00,2.10644,2.10644,2.106,2.106,2686574.0
2006-08-29 03:27:00,2.10603,2.10603,2.10551,2.10559,10268068.0
2006-08-29 03:28:00,2.10565,2.10578,2.10551,2.10577,1620192.0
2006-08-29 03:30:00,2.10559,2.10559,2.10511,2.10511,6110410.0
2006-08-29 03:31:00,2.10518,2.10539,2.10517,2.10539,7007816.0
2006-08-29 03:32:00,2.10563,2.10595,2.10563,2.10593,5562807.0
2006-08-29 03:33:00,2.1059,2.1059,2.10572,2.10573,4324556.0
2006-08-29 03:34:00,2.10543,2.10543,2.10528,2.10528,868252.0
2006-08-29 03:35:00,2.10519,2.10534,2.10501,2.10534,4741084.0
2006-08-29 03:36:00,2.10526,2.10565,2.10526,2.10562,763436.0
2006-08-29 03:37:00,2.1056,2.1056,2.1054,2.10548,3204923.0
2006-08-29 03:38:00,2.10535,2.10535,2.1051,2.1051,4884649.0
2006-08-29 03:39:00,2.10518,2.10518,2.10501,2.10508,6592731.0
2006-08-29 03:41:00,2.10502,2.10539,2.10502,2.10526,8303334.0
2006-08-29 03:42:00,2.10561,2.10584,2.10561,2.10563,4856665.0
2006-08-29 03:43:00,2.10581,2.10593,2.10566,2.1058,2368932.0
2006-08-29 03:44:00,2.10586,2.10611,2.10559,2.10611,10805467.0
2006-08-29 03:45:00,2.10597,2.10631,2.10597,2.1063,2118571.0
2006-08-29 03:46:00,2.10626,2.1063,2.10623,2.10623,8907153.0
2006-08-29 03:47:00,2.10622,2.10622,2.10593,2.10599,1577762.0
2006-08-29 03:49:00,2.10588,2.10592,2.10574,2.10574,5139481.0
2006-08-29 03:50:00,2.1058,2.1058,2.10553,2.10553,7240428.0
2006-08-29 03:51:00,2.10531,2.10536,2.10522,2.10528,880284.0
2006-08-29 03:52:00,2.10525,2.10537,2.10525,2.10537,1474519.0
2006-08-29 03:53:00,2.10541,2.10549,2.10531,2.10531,2112499.0
2006-08-29 03:54:00,2.10536,2.1056,2.10536,2.1055,3687132.0
2006-08-29 03:55:00,2.10552,2.10552,2.10529,2.10535,490437.0
2006-08-29 03:56:00,2.10538,2.10542,2.10502,2.10534,20421603.0
2006-08-29 03:58:00,2.10548,2.10553,2.10548,2.10551,129200.0
2006-08-29 03:59:00,2.10548,2.10552,2.10545,2.10545,3164271.0
2006-08-29 04:00:00,2.10545,2.10556,2.10533,2.10556,2270876.0
2006-08-29 04:01:00,2.10556,2.10573,2.10552,2.10573,1335144.0
2006-08-29 04:02:00,2.10571,2.10603,2.10571,2.10603,1372243.0
2006-08-29 04:03:00,2.10596,2.10596,2.10548,2.10553,3283932.0
2006-08-29 04:04:00,2.1057,2.10572,2.10566,2.10572,5135459.0
2006-08-29 04:05:00,2.10567,2.1057,2.10559,2.10559,17881517.0
2006-08-29 04:06:00,2.1056,2.10572,2.1056,2.10561,3437592.0
2006-08-29 04:07:00,2.10572,2.10575,2.10563,2.10567,1888882.0
2006-08-29 04:08:00,2.10562,2.10562,2.10537,2.10537,1998655.0
2006-08-29 04:09:00,2.10552,2.10569,2.10552,2.10569,3017133.0
2006-08-29 04:10:00,2.10574,2.10606,2.10574,2.10606,21363949.0
2006-08-29 04:11:00,2.10606,2.10606,2.10574,2.10578,6268104.0
2006-08-29 04:12:00,2.10565,2.10577,2.10563,2.10577,253052.0
2006-08-29 04:13:00,2.10579,2.10579,2.10576,2.10576,1712772.0
2006-08-29 04:14:00,2.10564,2.10564,2.10539,2.10539,194807.0
2006-08-29 04:15:00,2.10549,2.10549,2.10531,2.10531,1431290.0
2006-08-29 04:16:00,2.10522,2.10527,2.10503,2.10527,9149854.0
2006-08-29 04:17:00,2.10538,2.10553,2.10528,2.10528,2021655.0
2006-08-29 04:18:00,2.10538,2.10563,2.10538,2.10541,5526361.0
2006-08-29 04:19:00,2.10565,2.10606,2.10565,2.10606,13550959.0
2006-08-29 04:20:00,2.1061,2.10611,2.10571,2.10571,5177459.0
2006-08-29 04:21:00,2.10578,2.10579,2.1057,2.1057,1786883.0
2006-08-29 04:22:00,2.10546,2.10577,2.10542,2.10577,291213.0
2006-08-29 04:24:00,2.10576,2.10624,2.10576,2.10597,1369704.0
2006-08-29 04:25:00,2.10589,2.10589,2.10589,2.10589,23176.0
2006-08-29 04:26:00,2.10575,2.10581,2.10575,2.10579,331113.0
2006-08-29 04:27:00,2.10551,2.10567,2.1055,2.10567,6503553.0
2006-08-29 04:28:00,2.10571,2.10586,2.1057,2.10582,3237285.0
2006-08-29 04:30:00,2.10575,2.10575,2.1052,2.10552,5713194.0
2006-08-29 04:32:00,2.10562,2.10571,2.10558,2.10571,1653313.0
2006-08-29 04:33:00,2.10586,2.10613,2.10586,2.10613,3468297.0
2006-08-29 04:34:00,2.10621,2.10643,2.10621,2.10637,4602369.0
2006-08-29 04:35:00,2.10636,2.10636,2.10626,2.10626,640719.0
2006-08-29 04:36:00,2.10639,2.1066,2.10639,2.1066,1080663.0
2006-08-29 04:37:00,2.10674,2.10702,2.10674,2.10702,3169186.0
2006-08-29 04:39:00,2.10699,2.10699,2.1068,2.1068,1619851.0
2006-08-29 04:40:00,2.1067,2.10672,2.10666,2.10672,1669218.0
2006-08-29 04:42:00,2.10673,2.10705,2.10673,2.10705,3467138.0
2006-08-29 04:43:00,2.10693,2.10693,2.10669,2.10669,6148637.0
2006-08-29 04:44:00,2.10657,2.10657,2.10644,2.10644,710531.0
2006-08-29 04:45:00,2.1064,2.10641,2.10634,2.10637,2717697.0
2006-08-29 04:46:00,2.10619,2.10625,2.10618,2.10618,808755.0
2006-08-29 04:47:00,2.10618,2.1062,2.10618,2.1062,1709078.0
2006-08-29 04:48:00,2.10634,2.10666,2.10634,2.10666,13262323.0
2006-08-29 04:49:00,2.10656,2.10656,2.10616,2.10616,3097425.0
2006-08-29 04:50:00,2.10623,2.10634,2.10618,2.10634,9466220.0
2006-08-29 04:51:00,2.1063,2.10653,2.1063,2.10653,100819.0
2006-08-29 04:53:00,2.10656,2.107,2.10656,2.10681,411192.0
2006-08-29 04:59:00,2.10686,2.10686,2.10667,2.10684,2531205.0
2006-08-29 05:01:00,2.10693,2.10706,2.10553,2.10706,2908657.0
2006-08-29 05:04:00,2.10708,2.10758,2.10708,2.10758,2656866.0
2006-08-29 05:05:00,2.10758,2.10764,2.10719,2.10752,2229568.0
2006-08-29 05:07:00,2.1075,2.1075,2.10747,2.10747,142686.0
2006-08-29 05:08:00,2.10738,2.10738,2.10717,2.10717,1099381.0
2006-08-29 05:09:00,2.10716,2.10716,2.10684,2.10684,11074267.0
2006-08-29 05:10:00,2.10695,2.10701,2.10685,2.10685,5892590.0
2006-08-29 05:11:00,2.10695,2.10699,2.10683,2.10699,18340141.0
2006-08-29 05:12:00,2.10694,2.10722,2.10694,2.10722,1842454.0
2006-08-29 05:13:00,2.10717,2.10746,2.10717,2.10724,4968024.0
2006-08-29 05:14:00,2.10716,2.10716,2.10684,2.10684,698801.0
2006-08-29 05:15:00,2.10661,2.10661,2.10607,2.10607,3240689.0
2006-08-29 05:16:00,2.10612,2.10647,2.10612,2.10629,4865342.0
2006-08-29 05:17:00,2.10632,2.10643,2.10622,2.10643,16674955.0
2006-08-29 05:18:00,2.10626,2.10669,2.10626,2.10669,4821343.0
2006-08-29 05:19:00,2.1067,2.10719,2.1067,2.10719,1273732.0
2006-08-29 05:20:00,2.10715,2.10715,2.10709,2.10709,2687332.0
2006-08-29 05:21:00,2.10703,2.10704,2.10678,2.10679,3652140.0
2006-08-29 05:22:00,2.10675,2.10675,2.1065,2.1065,1136776.0
2006-08-29 05:23:00,2.10639,2.10647,2.10639,2.10644,3095051.0
2006-08-29 05:24:00,2.10651,2.10662,2.10648,2.10662,3963413.0
2006-08-29 05:28:00,2.10658,2.10688,2.10643,2.10688,27445878.0
2006-08-29 05:30:00,2.10694,2.10722,2.10553,2.10722,500651.0
2006-08-29 05:31:00,2.1072,2.10723,2.107,2.10702,4705187.0
2006-08-29 05:32:00,2.10696,2.10696,2.10637,2.10637,4488038.0
2006-08-29 05:33:00,2.10642,2.10642,2.10608,2.10608,8486053.0
2006-08-29 05:34:00,2.10606,2.10606,2.1059,2.1059,12680771.0
2006-08-29 05:35:00,2.10595,2.10604,2.10595,2.10604,206993.0
2006-08-29 05:37:00,2.10603,2.10619,2.10599,2.10619,6359442.0
2006-08-29 05:51:00,2.10621,2.10633,2.1061,2.10633,541723.0
2006-08-29 05:52:00,2.10637,2.10661,2.10636,2.10661,7894281.0
2006-08-29 05:53:00,2.10655,2.10689,2.10655,2.10689,6244187.0
2006-08-29 05:57:00,2.10691,2.10723,2.10691,2.10694,700000.0
2006-08-29 05:58:00,2.10691,2.10691,2.10662,2.10666,11003269.0
2006-08-29 06:00:00,2.10662,2.10662,2.10627,2.10656,5489258.0
2006-08-29 06:01:00,2.10655,2.10685,2.10655,2.10685,21391272.0
2006-08-29 06:03:00,2.10682,2.10725,2.10682,2.10725,22426423.0
2006-08-29 06:04:00,2.10706,2.10709,2.10704,2.10706,2677482.0
2006-08-29 06:05:00,2.10698,2.10698,2.10662,2.10662,8915446.0
2006-08-29 06:06:00,2.10661,2.10661,2.1065,2.10656,11609493.0
2006-08-29 06:07:00,2.1066,2.10681,2.10659,2.10681,5973071.0
2006-08-29 06:08:00,2.10687,2.10699,2.10682,2.10699,8224284.0
2006-08-29 06:09:00,2.1069,2.10709,2.10686,2.10709,4437495.0
2006-08-29 06:10:00,2.10708,2.10708,2.10692,2.10705,1667288.0
2006-08-29 06:12:00,2.1071,2.10712,2.10702,2.10702,167554.0
2006-08-29 06:13:00,2.10711,2.1072,2.10689,2.1072,10911270.0
2006-08-29 06:16:00,2.10728,2.10736,2.10728,2.10736,328283.0
2006-08-29 06:17:00,2.10738,2.10738,2.1073,2.10731,680280.0
2006-08-29 06:19:00,2.1072,2.10721,2.10694,2.10694,3171266.0
2006-08-29 06:20:00,2.10712,2.10715,2.10703,2.10714,1670520.0
2006-08-29 06:21:00,2.10711,2.10714,2.107,2.10704,2010194.0
2006-08-29 06:22:00,2.10715,2.10715,2.10703,2.10703,456977.0
2006-08-29 06:23:00,2.10695,2.10697,2.10681,2.10681,4017513.0
2006-08-29 06:24:00,2.10673,2.10681,2.10671,2.10681,4503176.0
2006-08-29 06:25:00,2.10671,2.10671,2.10655,2.10665,8407876.0
2006-08-29 06:26:00,2.1067,2.10678,2.10668,2.10678,8850601.0
2006-08-29 06:27:00,2.10684,2.10698,2.10675,2.10698,6341349.0
2006-08-29 06:28:00,2.10702,2.10702,2.10689,2.10694,1746688.0
2006-08-29 06:29:00,2.10695,2.10695,2.10682,2.10685,2438066.0
2006-08-29 06:30:00,2.10666,2.10689,2.10666,2.10689,2998911.0
2006-08-29 06:32:00,2.10653,2.10702,2.10653,2.10702,4426454.0
2006-08-29 06:33:00,2.10701,2.10726,2.10701,2.10709,5098910.0
2006-08-29 06:35:00,2.10743,2.10743,2.1072,2.1072,2101179.0
2006-08-29 06:36:00,2.10724,2.10724,2.10678,2.10701,12469206.0
2006-08-29 06:37:00,2.10695,2.10695,2.10681,2.10681,3273248.0
2006-08-29 06:38:00,2.10674,2.10674,2.10617,2.10617,9681603.0
2006-08-29 06:39:00,2.1061,2.10614,2.10607,2.10614,3823729.0
2006-08-29 06:40:00,2.10624,2.10635,2.10618,2.10621,436342.0
2006-08-29 06:41:00,2.10634,2.10634,2.10613,2.10633,13303276.0
2006-08-29 06:42:00,2.10639,2.10654,2.10639,2.10654,8170996.0
2006-08-29 06:43:00,2.10667,2.10667,2.10662,2.10664,4079333.0
2006-08-29 06:45:00,2.10651,2.10667,2.10651,2.10667,6027308.0
2006-08-29 06:46:00,2.10667,2.1067,2.10654,2.10654,7646188.0
2006-08-29 06:47:00,2.10646,2.10663,2.1064,2.10663,11834413.0
2006-08-29 06:48:00,2.1067,2.1067,2.10662,2.10662,3862822.0
2006-08-29 06:50:00,2.1067,2.10679,2.10656,2.10656,5371915.0
2006-08-29 06:51:00,2.1066,2.10663,2.1065,2.10663,8275091.0
2006-08-29 06:52:00,2.10664,2.10664,2.10619,2.10619,1361598.0
2006-08-29 06:53:00,2.10641,2.10641,2.10626,2.10629,3400871.0
2006-08-29 06:54:00,2.10619,2.10639,2.10619,2.10639,15518691.0
2006-08-29 06:55:00,2.10629,2.10643,2.10618,2.10643,5731846.0
2006-08-29 06:58:00,2.10648,2.10668,2.10648,2.10666,10117270.0
2006-08-29 06:59:00,2.10636,2.107,2.10636,2.107,17879843.0
2006-08-29 07:00:00,2.10693,2.10695,2.10675,2.10681,606070.0
2006-08-29 07:02:00,2.10675,2.10676,2.10637,2.1064,3777100.0
2006-08-29 07:03:00,2.10639,2.10676,2.10639,2.10673,5175850.0
2006-08-29 07:08:00,2.10677,2.10702,2.10676,2.10702,1279561.0
2006-08-29 07:10:00,2.10703,2.10724,2.10666,2.10724,471929.0
2006-08-29 07:11:00,2.10729,2.10753,2.10728,2.10728,1980813.0
2006-08-29 07:12:00,2.10738,2.10738,2.10585,2.10725,932847.0
2006-08-29 07:14:00,2.10718,2.10755,2.10718,2.10735,3682370.0
2006-08-29 07:15:00,2.10752,2.10752,2.10737,2.10745,806943.0
2006-08-29 07:16:00,2.10715,2.10739,2.10715,2.10717,6010670.0
2006-08-29 07:17:00,2.10728,2.10728,2.10709,2.10709,1611404.0
2006-08-29 07:21:00,2.10705,2.10735,2.10683,2.10726,1691753.0
2006-08-29 07:23:00,2.10721,2.10721,2.10701,2.10709,12337505.0
2006-08-29 07:24:00,2.10716,2.10737,2.10703,2.10703,2851363.0
2006-08-29 07:25:00,2.10707,2.10707,2.10673,2.10681,1137165.0
2006-08-29 07:26:00,2.10681,2.10681,2.10664,2.10677,7401519.0
2006-08-29 07:27:00,2.10673,2.1068,2.10665,2.10671,4244797.0
2006-08-29 07:28:00,2.10681,2.10681,2.10663,2.10674,1807729.0
2006-08-29 07:29:00,2.10671,2.10671,2.10656,2.10664,9613062.0
2006-08-29 07:30:00,2.1067,2.1067,2.10649,2.10662,4620719.0
2006-08-29 07:31:00,2.10658,2.10667,2.10653,2.10667,15157937.0
2006-08-29 07:32:00,2.10655,2.10677,2.10629,2.10677,8831650.0
2006-08-29 07:33:00,2.10676,2.10676,2.10661,2.10661,5718188.0
2006-08-29 07:34:00,2.10666,2.10678,2.10666,2.10672,1010516.0
2006-08-29 07:35:00,2.10673,2.10673,2.10654,2.10654,3026998.0
2006-08-29 07:36:00,2.10657,2.10671,2.1065,2.10662,2102506.0
2006-08-29 07:37:00,2.1067,2.10736,2.10655,2.10736,24559274.0
2006-08-29 07:39:00,2.10733,2.10733,2.10696,2.10696,18668196.0
2006-08-29 07:40:00,2.1069,2.1069,2.10656,2.10659,9430482.0
2006-08-29 07:41:00,2.10658,2.10658,2.10633,2.10641,2992152.0
2006-08-29 07:42:00,2.10634,2.10643,2.10626,2.10643,7961736.0
2006-08-29 07:43:00,2.10642,2.10666,2.10642,2.10644,6723852.0
2006-08-29 07:44:00,2.10672,2.10691,2.10672,2.10691,19279199.0
2006-08-29 07:45:00,2.10698,2.10711,2.10698,2.10699,9262195.0
2006-08-29 07:46:00,2.10697,2.10697,2.10664,2.10669,1928595.0
2006-08-29 07:47:00,2.10656,2.10668,2.1065,2.1065,3238732.0
2006-08-29 07:48:00,2.10652,2.10652,2.10628,2.10628,16210462.0
2006-08-29 07:49:00,2.10631,2.10631,2.10601,2.10622,2917626.0
2006-08-29 07:50:00,2.10613,2.10623,2.10613,2.10623,8786407.0
2006-08-29 07:51:00,2.10621,2.10621,2.10603,2.1061,2707486.0
2006-08-29 07:52:00,2.10613,2.10616,2.10611,2.10613,5236748.0
2006-08-29 07:53:00,2.10607,2.10607,2.10561,2.10606,11961237.0
2006-08-29 07:55:00,2.10605,2.10608,2.10591,2.10596,3939436.0
2006-08-29 07:56:00,2.10606,2.10646,2.10606,2.10646,7186498.0
2006-08-29 07:57:00,2.10638,2.10638,2.10608,2.10621,9558782.0
2006-08-29 07:58:00,2.10639,2.10668,2.10639,2.10668,2603262.0
2006-08-29 07:59:00,2.10684,2.10711,2.10684,2.1071,9969581.0
2006-08-29 08:00:00,2.10688,2.10699,2.10688,2.10699,433470.0
2006-08-29 08:01:00,2.10686,2.10688,2.10686,2.10688,1737600.0
2006-08-29 08:02:00,2.10681,2.10693,2.10681,2.10693,115077.0
2006-08-29 08:03:00,2.10699,2.10721,2.10693,2.10718,4907655.0
2006-08-29 08:04:00,2.10733,2.10772,2.10723,2.10772,4237777.0
2006-08-29 08:05:00,2.1075,2.10773,2.1075,2.10773,9216836.0
2006-08-29 08:06:00,2.10776,2.10792,2.10776,2.10792,6400824.0
2006-08-29 08:07:00,2.10786,2.10786,2.10717,2.10717,2041915.0
2006-08-29 08:08:00,2.10722,2.10722,2.10712,2.10712,2214818.0
2006-08-29 08:09:00,2.10726,2.10782,2.10726,2.10782,25092522.0
2006-08-29 08:11:00,2.10768,2.10779,2.10752,2.10752,10828563.0
2006-08-29 08:13:00,2.10748,2.10748,2.10693,2.10693,7334080.0
2006-08-29 08:14:00,2.10672,2.10672,2.10639,2.10648,2597397.0
2006-08-29 08:15:00,2.10652,2.10664,2.10641,2.10664,16973538.0
2006-08-29 08:16:00,2.10678,2.10702,2.10678,2.10698,1206051.0
2006-08-29 08:17:00,2.10699,2.10708,2.10693,2.10695,12354992.0
2006-08-29 08:18:00,2.10694,2.10697,2.10684,2.10692,2031750.0
2006-08-29 08:19:00,2.107,2.107,2.10672,2.10672,5342142.0
2006-08-29 08:20:00,2.10681,2.10691,2.10675,2.10685,1355907.0
2006-08-29 08:21:00,2.10698,2.10722,2.10691,2.10719,6344464.0
2006-08-29 08:22:00,2.10699,2.10699,2.10662,2.10682,12665761.0
2006-08-29 08:23:00,2.10689,2.10731,2.10689,2.10731,1136857.0
2006-08-29 08:24:00,2.10728,2.10728,2.10683,2.10686,18361512.0
2006-08-29 08:26:00,2.10688,2.10688,2.10659,2.10659,3071184.0
2006-08-29 08:27:00,2.10655,2.10655,2.10604,2.10611,8020724.0
2006-08-29 08:28:00,2.10602,2.10603,2.1059,2.10598,6205322.0
2006-08-29 08:29:00,2.10592,2.10592,2.10573,2.10587,4621983.0
2006-08-29 08:30:00,2.10578,2.10578,2.10556,2.10556,3219238.0
2006-08-29 08:31:00,2.10549,2.10549,2.10516,2.10516,2889530.0
2006-08-29 08:32:00,2.10537,2.10548,2.10534,2.10548,3609691.0
2006-08-29 08:33:00,2.10546,2.10546,2.10506,2.10506,1405988.0
2006-08-29 08:34:00,2.10509,2.10523,2.10509,2.10523,2207851.0
2006-08-29 08:35:00,2.10519,2.10519,2.10495,2.10499,9634451.0
2006-08-29 08:36:00,2.10492,2.10494,2.10478,2.10492,2415960.0
2006-08-29 08:37:00,2.10489,2.10496,2.10484,2.10484,1566766.0
2006-08-29 08:38:00,2.10481,2.10493,2.10443,2.10443,2775204.0
2006-08-29 08:39:00,2.10435,2.1046,2.10434,2.1046,7859937.0
2006-08-29 08:40:00,2.10466,2.10474,2.10457,2.10474,7850428.0
2006-08-29 08:41:00,2.10474,2.10474,2.10462,2.10462,3287430.0
2006-08-29 08:42:00,2.1045,2.1046,2.1045,2.1046,41027.0
2006-08-29 08:43:00,2.10457,2.10468,2.10457,2.10468,2518300.0
2006-08-29 08:44:00,2.10469,2.10496,2.10469,2.10471,717721.0
2006-08-29 08:45:00,2.10476,2.10482,2.10465,2.10465,3058607.0
2006-08-29 08:46:00,2.10462,2.10474,2.10458,2.10472,3251317.0
2006-08-29 08:47:00,2.10486,2.10526,2.10486,2.10526,8986957.0
2006-08-29 08:48:00,2.10525,2.10557,2.10525,2.10557,10517459.0
2006-08-29 08:49:00,2.10513,2.10544,2.10513,2.10544,8531136.0
2006-08-29 08:50:00,2.10556,2.1056,2.10549,2.10549,8715987.0
2006-08-29 08:51:00,2.10546,2.10573,2.10546,2.10573,2175261.0
2006-08-29 08:52:00,2.10576,2.1058,2.10576,2.1058,3093256.0
2006-08-29 08:53:00,2.10588,2.10611,2.10588,2.10611,1860577.0
2006-08-29 08:54:00,2.10608,2.10608,2.1056,2.1056,3300825.0
2006-08-29 08:55:00,2.10549,2.10557,2.10542,2.10552,13795448.0
2006-08-29 08:56:00,2.1056,2.10572,2.10541,2.10572,2943839.0
2006-08-29 08:57:00,2.10568,2.10569,2.10546,2.10546,8517799.0
2006-08-29 08:58:00,2.10529,2.10542,2.10521,2.10542,14015244.0
2006-08-29 08:59:00,2.10557,2.10562,2.10557,2.10562,720662.0
2006-08-29 09:00:00,2.10569,2.10581,2.10569,2.10581,7596022.0
2006-08-29 09:01:00,2.10572,2.10593,2.10572,2.10577,11656264.0
2006-08-29 09:02:00,2.10571,2.10571,2.10508,2.10547,2403370.0
2006-08-29 09:03:00,2.10546,2.10546,2.10464,2.10474,2703325.0
2006-08-29 09:04:00,2.10467,2.10467,2.10413,2.10445,20518724.0
2006-08-29 09:05:00,2.10445,2.10457,2.10401,2.10401,7324425.0
2006-08-29 09:06:00,2.10402,2.10405,2.10394,2.10394,3178527.0
2006-08-29 09:07:00,2.10416,2.10425,2.10404,2.10404,5366655.0
2006-08-29 09:08:00,2.10401,2.10401,2.10358,2.10358,11665524.0
2006-08-29 09:09:00,2.10387,2.10387,2.10232,2.10344,3658321.0
2006-08-29 09:10:00,2.10322,2.10322,2.1019,2.1019,2010789.0
2006-08-29 09:11:00,2.10174,2.10177,2.1016,2.10168,3559971.0
2006-08-29 09:12:00,2.10155,2.10185,2.10144,2.10185,5134801.0
2006-08-29 09:13:00,2.10205,2.10225,2.10205,2.10218,1491951.0
2006-08-29 09:14:00,2.10215,2.10282,2.10215,2.10282,8450501.0
2006-08-29 09:15:00,2.10276,2.10276,2.10245,2.10245,1248069.0
2006-08-29 09:16:00,2.10227,2.10227,2.10202,2.10202,8413019.0
2006-08-29 09:17:00,2.10174,2.10174,2.10139,2.10147,6545992.0
2006-08-29 09:18:00,2.10144,2.10149,2.10125,2.10146,3092816.0
2006-08-29 09:19:00,2.10155,2.10183,2.10155,2.10179,1527651.0
2006-08-29 09:20:00,2.10167,2.10181,2.10145,2.10181,3518801.0
2006-08-29 09:21:00,2.10186,2.10279,2.10186,2.10279,2625824.0
2006-08-29 09:22:00,2.10303,2.10303,2.10292,2.10292,219472.0
2006-08-29 09:23:00,2.10277,2.10277,2.10171,2.10171,1769264.0
2006-08-29 09:24:00,2.10171,2.10216,2.10171,2.10216,11996427.0
2006-08-29 09:25:00,2.10206,2.10226,2.10197,2.10226,2319022.0
2006-08-29 09:26:00,2.10242,2.10282,2.10242,2.10282,3641418.0
2006-08-29 09:27:00,2.10297,2.10314,2.10297,2.10298,2162120.0
2006-08-29 09:28:00,2.10291,2.10305,2.10291,2.10302,16221483.0
2006-08-29 09:29:00,2.10288,2.10288,2.1027,2.10278,6808253.0
2006-08-29 09:30:00,2.10263,2.10267,2.10242,2.10248,7462865.0
2006-08-29 09:31:00,2.10244,2.10273,2.10244,2.10273,2727631.0
2006-08-29 09:32:00,2.10266,2.1027,2.10254,2.10254,2770817.0
2006-08-29 09:33:00,2.10239,2.10241,2.10226,2.10232,21716519.0
2006-08-29 09:34:00,2.10226,2.10226,2.10205,2.10205,5985465.0
2006-08-29 09:35:00,2.10212,2.10227,2.10178,2.10208,4593981.0
2006-08-29 09:37:00,2.10222,2.10242,2.10218,2.10242,5006461.0
2006-08-29 09:38:00,2.1023,2.10261,2.10227,2.10261,2363327.0
2006-08-29 09:39:00,2.10262,2.10262,2.10215,2.10215,3817346.0
2006-08-29 09:40:00,2.10223,2.1023,2.10212,2.10226,2739702.0
2006-08-29 09:41:00,2.10209,2.10225,2.10207,2.10207,5883351.0
2006-08-29 09:42:00,2.10203,2.10204,2.10193,2.10197,4146983.0
2006-08-29 09:43:00,2.10201,2.10201,2.10189,2.10198,1651578.0
2006-08-29 09:44:00,2.10206,2.10239,2.10206,2.10239,1631095.0
2006-08-29 09:45:00,2.10227,2.10248,2.10227,2.10245,5069356.0
2006-08-29 09:46:00,2.10251,2.10278,2.10245,2.10278,5683566.0
2006-08-29 09:47:00,2.10273,2.10273,2.1025,2.10263,1104392.0
2006-08-29 09:48:00,2.10259,2.10274,2.10258,2.10258,3044110.0
2006-08-29 09:49:00,2.10248,2.10291,2.10248,2.1029,1635247.0
2006-08-29 09:50:00,2.10303,2.10323,2.10302,2.10302,2447380.0
2006-08-29 09:51:00,2.10324,2.1035,2.10324,2.10339,4425975.0
2006-08-29 09:52:00,2.10358,2.10379,2.10358,2.10379,553210.0
2006-08-29 09:53:00,2.10376,2.104,2.10358,2.10358,4179935.0
2006-08-29 09:54:00,2.10338,2.10338,2.1031,2.1031,2549002.0
2006-08-29 09:55:00,2.10314,2.10328,2.10314,2.10325,1940556.0
2006-08-29 09:56:00,2.10328,2.10367,2.10328,2.10367,7869852.0
2006-08-29 09:57:00,2.10391,2.10413,2.10391,2.10398,5452089.0
2006-08-29 09:58:00,2.10408,2.10416,2.10397,2.10401,6067669.0
2006-08-29 09:59:00,2.10405,2.10407,2.10375,2.10375,10170272.0
2006-08-29 10:00:00,2.10345,2.10347,2.10313,2.10313,10890121.0
2006-08-29 10:01:00,2.10312,2.10319,2.10292,2.10319,3225771.0
2006-08-29 10:02:00,2.1032,2.1032,2.10302,2.10302,1397990.0
2006-08-29 10:03:00,2.10287,2.10287,2.10269,2.10269,353457.0
2006-08-29 10:04:00,2.10267,2.10294,2.10265,2.10294,6959638.0
2006-08-29 10:06:00,2.103,2.10354,2.103,2.10354,4996476.0
2006-08-29 10:07:00,2.10353,2.10356,2.10334,2.10334,1588519.0
2006-08-29 10:08:00,2.10322,2.10322,2.1028,2.10298,10635527.0
2006-08-29 10:09:00,2.10288,2.10308,2.10288,2.10308,356262.0
2006-08-29 10:10:00,2.1032,2.10363,2.10308,2.10363,11055381.0
2006-08-29 10:11:00,2.10365,2.10402,2.10365,2.10402,2797673.0
2006-08-29 10:12:00,2.10396,2.10396,2.10342,2.10342,5102306.0
2006-08-29 10:13:00,2.10363,2.10421,2.10358,2.10421,23944325.0
2006-08-29 10:14:00,2.10451,2.10467,2.10451,2.10467,2101690.0
2006-08-29 10:15:00,2.10474,2.10474,2.10459,2.10459,1701473.0
2006-08-29 10:16:00,2.10453,2.10453,2.10423,2.10423,2933927.0
2006-08-29 10:17:00,2.10416,2.10458,2.10408,2.10458,3975430.0
2006-08-29 10:18:00,2.10484,2.10519,2.10484,2.10487,4330586.0
2006-08-29 10:19:00,2.10463,2.10463,2.10423,2.10426,6110766.0
2006-08-29 10:20:00,2.10417,2.10417,2.10384,2.10384,2078399.0
2006-08-29 10:21:00,2.10381,2.10402,2.10369,2.10402,4419503.0
2006-08-29 10:22:00,2.10408,2.10428,2.10408,2.10428,2267066.0
2006-08-29 10:23:00,2.10424,2.10428,2.10419,2.10426,912137.0
2006-08-29 10:24:00,2.10434,2.10434,2.10419,2.10424,1218820.0
2006-08-29 10:25:00,2.10436,2.105,2.10436,2.105,4469731.0
2006-08-29 10:26:00,2.10514,2.10532,2.10482,2.10531,4768256.0
2006-08-29 10:27:00,2.10533,2.1054,2.10511,2.10539,4264138.0
2006-08-29 10:28:00,2.10518,2.10518,2.10494,2.10494,1897315.0
2006-08-29 10:29:00,2.10497,2.10532,2.10497,2.10532,5862956.0
2006-08-29 10:30:00,2.10535,2.10558,2.10535,2.10558,3629358.0
2006-08-29 10:31:00,2.10559,2.10574,2.10559,2.10574,5424496.0
2006-08-29 10:32:00,2.10563,2.10563,2.10522,2.10522,5159518.0
2006-08-29 10:33:00,2.1052,2.10526,2.10509,2.10519,6205803.0
2006-08-29 10:34:00,2.10516,2.10516,2.10475,2.10475,922643.0
2006-08-29 10:35:00,2.10469,2.1047,2.10462,2.1047,600350.0
2006-08-29 10:36:00,2.10476,2.10489,2.10473,2.10489,11769817.0
2006-08-29 10:37:00,2.10494,2.10512,2.10494,2.10512,88456.0
2006-08-29 10:38:00,2.10518,2.1052,2.10499,2.10499,12925308.0
2006-08-29 10:39:00,2.1049,2.10506,2.10486,2.10506,9227687.0
2006-08-29 10:40:00,2.10531,2.10553,2.10523,2.10523,688226.0
2006-08-29 10:41:00,2.10508,2.1051,2.10478,2.10478,1030438.0
2006-08-29 10:42:00,2.10482,2.1049,2.10476,2.10476,3707193.0
2006-08-29 10:43:00,2.10473,2.10476,2.10458,2.10467,6662333.0
2006-08-29 10:44:00,2.10463,2.10463,2.10442,2.10442,3870655.0
2006-08-29 10:45:00,2.10461,2.10466,2.10448,2.10448,3572479.0
2006-08-29 10:46:00,2.1045,2.1045,2.10427,2.10429,1771398.0
2006-08-29 10:47:00,2.10432,2.10434,2.10427,2.10427,8845284.0
2006-08-29 10:48:00,2.10415,2.10415,2.10386,2.10386,3194765.0
2006-08-29 10:49:00,2.10383,2.10404,2.10383,2.10392,9782850.0
2006-08-29 10:50:00,2.10395,2.10395,2.10372,2.10372,7532288.0
2006-08-29 10:51:00,2.10358,2.10366,2.10358,2.10366,4887752.0
2006-08-29 10:52:00,2.10371,2.10377,2.10351,2.10377,11424283.0
2006-08-29 10:53:00,2.10367,2.1037,2.10357,2.1037,2255465.0
2006-08-29 10:54:00,2.10368,2.10413,2.10368,2.10413,400249.0
2006-08-29 10:55:00,2.10414,2.10414,2.10398,2.10398,1530586.0
2006-08-29 10:56:00,2.10392,2.10392,2.10349,2.10349,6033884.0
2006-08-29 10:57:00,2.10327,2.1033,2.10303,2.1033,4634761.0
2006-08-29 10:58:00,2.10336,2.10348,2.10325,2.10348,2105522.0
2006-08-29 10:59:00,2.10353,2.10364,2.10346,2.10346,11434589.0
2006-08-29 11:00:00,2.10333,2.10333,2.10305,2.10308,14279351.0
2006-08-29 11:01:00,2.10301,2.10302,2.10251,2.10251,18448455.0
2006-08-29 11:02:00,2.10262,2.10299,2.10262,2.10299,578422.0
2006-08-29 11:03:00,2.10313,2.10341,2.10313,2.10341,5595230.0
2006-08-29 11:04:00,2.10349,2.10355,2.10336,2.10336,19920888.0
2006-08-29 11:05:00,2.10348,2.10388,2.10344,2.10388,9446928.0
2006-08-29 11:06:00,2.10382,2.10395,2.10365,2.10395,1064843.0
2006-08-29 11:07:00,2.10397,2.10404,2.10385,2.10385,5582698.0
2006-08-29 11:08:00,2.1037,2.10374,2.10362,2.10362,5441083.0
2006-08-29 11:09:00,2.10323,2.10367,2.10323,2.10367,4730775.0
2006-08-29 11:10:00,2.10377,2.10392,2.10362,2.10392,10343693.0
2006-08-29 11:11:00,2.10404,2.10405,2.10389,2.104,5181118.0
2006-08-29 11:12:00,2.10405,2.10412,2.10378,2.10378,1896216.0
2006-08-29 11:13:00,2.10384,2.10388,2.10363,2.10388,6559640.0
2006-08-29 11:14:00,2.10415,2.10433,2.10412,2.10412,1153023.0
2006-08-29 11:15:00,2.1038,2.1038,2.10362,2.10363,3623109.0
2006-08-29 11:16:00,2.10344,2.10345,2.10323,2.10323,888059.0
2006-08-29 11:17:00,2.10332,2.10358,2.10329,2.10358,3227994.0
2006-08-29 11:18:00,2.10355,2.10381,2.10355,2.10381,1679741.0
2006-08-29 11:19:00,2.10414,2.10438,2.10414,2.10427,2481386.0
2006-08-29 11:20:00,2.1042,2.10437,2.10405,2.10405,21084151.0
2006-08-29 11:21:00,2.10397,2.10401,2.10383,2.10383,18956883.0
2006-08-29 11:22:00,2.10349,2.10349,2.10299,2.10299,6511754.0
2006-08-29 11:23:00,2.10288,2.10288,2.10274,2.10274,1859423.0
2006-08-29 11:24:00,2.10251,2.10256,2.10243,2.10252,915094.0
2006-08-29 11:25:00,2.10253,2.10298,2.10253,2.10298,13805271.0
2006-08-29 11:26:00,2.10293,2.10326,2.10292,2.10292,4361553.0
2006-08-29 11:27:00,2.10293,2.10293,2.10268,2.10289,2511714.0
2006-08-29 11:28:00,2.10315,2.10328,2.10314,2.10317,5676249.0
2006-08-29 11:29:00,2.10311,2.10311,2.10295,2.10305,3596370.0
2006-08-29 11:30:00,2.1031,2.10326,2.1031,2.10319,3160870.0
2006-08-29 11:31:00,2.10319,2.10322,2.10296,2.10296,11799383.0
2006-08-29 11:32:00,2.10288,2.10288,2.10259,2.10259,1998406.0
2006-08-29 11:33:00,2.10251,2.10257,2.10248,2.10257,5681955.0
2006-08-29 11:34:00,2.10265,2.103,2.10258,2.103,2067988.0
2006-08-29 11:35:00,2.103,2.1031,2.10299,2.1031,9073178.0
2006-08-29 11:36:00,2.10312,2.10338,2.10312,2.10338,2663105.0
2006-08-29 11:37:00,2.1033,2.1033,2.10296,2.10296,10989279.0
2006-08-29 11:38:00,2.10288,2.10329,2.10283,2.10329,3361649.0
2006-08-29 11:39:00,2.10323,2.10323,2.10294,2.10294,654411.0
2006-08-29 11:40:00,2.10295,2.103,2.10278,2.10283,3450736.0
2006-08-29 11:41:00,2.10282,2.10282,2.10262,2.10267,8674389.0
2006-08-29 11:42:00,2.10269,2.10277,2.10269,2.10275,2737941.0
2006-08-29 11:43:00,2.10288,2.10313,2.10288,2.10313,251053.0
2006-08-29 11:44:00,2.10329,2.1041,2.10329,2.1041,9405268.0
2006-08-29 11:45:00,2.1042,2.10428,2.1042,2.1042,7526801.0
2006-08-29 11:46:00,2.10417,2.10417,2.1041,2.1041,1458711.0
2006-08-29 11:47:00,2.10417,2.10429,2.10417,2.10417,593303.0
2006-08-29 11:48:00,2.10403,2.10407,2.10394,2.10394,3003988.0
2006-08-29 11:49:00,2.10402,2.10402,2.10394,2.10394,2410263.0
2006-08-29 11:50:00,2.10388,2.10388,2.10353,2.10354,13768199.0
2006-08-29 11:51:00,2.10342,2.10342,2.10321,2.10335,11126237.0
2006-08-29 11:52:00,2.10354,2.10376,2.10354,2.10364,10200761.0
2006-08-29 11:53:00,2.10354,2.10354,2.10253,2.10253,11846959.0
2006-08-29 11:54:00,2.1024,2.1024,2.10176,2.10176,14193158.0
2006-08-29 11:55:00,2.10154,2.10154,2.10098,2.10098,3473142.0
2006-08-29 11:56:00,2.10082,2.10082,2.09998,2.09998,1288884.0
2006-08-29 11:57:00,2.09987,2.10044,2.09956,2.10044,4236980.0
2006-08-29 11:58:00,2.10053,2.10105,2.10053,2.10105,6845704.0
2006-08-29 11:59:00,2.10102,2.10104,2.10083,2.10104,11698187.0
2006-08-29 12:00:00,2.10113,2.10136,2.10113,2.10136,4604519.0
2006-08-29 12:01:00,2.10137,2.10143,2.10137,2.10139,3154437.0
2006-08-29 12:02:00,2.10141,2.10141,2.10122,2.10122,4335981.0
2006-08-29 12:03:00,2.10138,2.10138,2.10134,2.10134,586645.0
2006-08-29 12:04:00,2.10148,2.10153,2.10141,2.10141,871239.0
2006-08-29 12:05:00,2.10142,2.10158,2.10142,2.10154,22065123.0
2006-08-29 12:06:00,2.10171,2.1019,2.10159,2.1019,7965887.0
2006-08-29 12:07:00,2.10197,2.10211,2.10193,2.1021,4040701.0
2006-08-29 12:08:00,2.10223,2.10223,2.10198,2.10205,9317322.0
2006-08-29 12:09:00,2.10223,2.10258,2.10223,2.10258,1921850.0
2006-08-29 12:10:00,2.10258,2.10289,2.10258,2.10274,1635787.0
2006-08-29 12:11:00,2.10269,2.10287,2.10268,2.10283,2100656.0
2006-08-29 12:12:00,2.10293,2.1031,2.10293,2.10295,2288992.0
2006-08-29 12:13:00,2.10303,2.10303,2.10275,2.10301,16417478.0
2006-08-29 12:14:00,2.10306,2.10323,2.10306,2.10323,5544846.0
2006-08-29 12:15:00,2.10332,2.10347,2.10327,2.10347,2389635.0
2006-08-29 12:16:00,2.10345,2.10364,2.10345,2.10364,11802871.0
2006-08-29 12:17:00,2.10367,2.10377,2.10367,2.10377,1325057.0
2006-08-29 12:18:00,2.10365,2.10365,2.10317,2.10317,2239906.0
2006-08-29 12:19:00,2.10329,2.10335,2.10318,2.10323,5014729.0
2006-08-29 12:20:00,2.10324,2.10328,2.10309,2.10309,670735.0
2006-08-29 12:21:00,2.10303,2.1032,2.10303,2.10318,3124653.0
2006-08-29 12:22:00,2.10339,2.10343,2.10335,2.10341,6146672.0
2006-08-29 12:23:00,2.1034,2.10356,2.1034,2.10343,2382870.0
2006-08-29 12:24:00,2.10367,2.10387,2.10365,2.10365,16670205.0
2006-08-29 12:25:00,2.10372,2.10372,2.10355,2.1037,456183.0
2006-08-29 12:26:00,2.1037,2.10383,2.10366,2.10366,7570484.0
2006-08-29 12:27:00,2.10373,2.10375,2.10373,2.10374,8510324.0
2006-08-29 12:28:00,2.10375,2.10387,2.1037,2.10387,3775261.0
2006-08-29 12:29:00,2.10391,2.10391,2.10377,2.10377,6631061.0
2006-08-29 12:30:00,2.10375,2.10377,2.10371,2.10376,5566564.0
2006-08-29 12:31:00,2.10376,2.1038,2.10364,2.10371,2431855.0
2006-08-29 12:32:00,2.10375,2.10381,2.10362,2.10381,5743139.0
2006-08-29 12:33:00,2.10391,2.10405,2.10391,2.10404,7957940.0
2006-08-29 12:34:00,2.10407,2.10412,2.10398,2.10398,3096982.0
2006-08-29 12:35:00,2.10373,2.10383,2.10361,2.10361,8712495.0
2006-08-29 12:36:00,2.1035,2.10367,2.1035,2.10363,872991.0
2006-08-29 12:37:00,2.10365,2.10365,2.10348,2.10351,6180504.0
2006-08-29 12:38:00,2.10338,2.10338,2.10324,2.10324,13278209.0
2006-08-29 12:39:00,2.10327,2.10336,2.10325,2.10335,1850819.0
2006-08-29 12:40:00,2.10334,2.10364,2.10334,2.10364,12997932.0
2006-08-29 12:41:00,2.10357,2.10406,2.10357,2.10406,4772418.0
2006-08-29 12:42:00,2.10402,2.10423,2.10402,2.10415,1896440.0
2006-08-29 12:43:00,2.10417,2.10425,2.1041,2.10419,14896601.0
2006-08-29 12:44:00,2.10416,2.10417,2.10392,2.10392,1063549.0
2006-08-29 12:45:00,2.10398,2.10412,2.10396,2.10412,12074703.0
2006-08-29 12:46:00,2.10394,2.10406,2.10394,2.10394,4209742.0
2006-08-29 12:47:00,2.10371,2.10391,2.10371,2.10379,10981200.0
2006-08-29 12:48:00,2.10402,2.10434,2.10402,2.10433,18391776.0
2006-08-29 12:49:00,2.10451,2.10456,2.10438,2.10453,4623832.0
2006-08-29 12:50:00,2.10449,2.10449,2.10403,2.10403,18049895.0
2006-08-29 12:51:00,2.10427,2.10446,2.10427,2.10443,1700702.0
2006-08-29 12:52:00,2.10456,2.10471,2.10451,2.10471,1901806.0
2006-08-29 12:53:00,2.10482,2.10491,2.10458,2.10458,1509141.0
2006-08-29 12:54:00,2.10464,2.1047,2.10457,2.10462,7506112.0
2006-08-29 12:55:00,2.10451,2.10451,2.10427,2.10427,3562853.0
2006-08-29 12:56:00,2.10423,2.10423,2.10338,2.10338,2666832.0
2006-08-29 12:57:00,2.10337,2.10378,2.10337,2.10378,17586771.0
2006-08-29 12:58:00,2.10369,2.10385,2.10368,2.10376,5010543.0
2006-08-29 12:59:00,2.10373,2.10384,2.10363,2.10384,5042541.0
2006-08-29 13:00:00,2.1038,2.10383,2.10377,2.10383,4508573.0
2006-08-29 13:01:00,2.10384,2.10385,2.1037,2.10382,12362424.0
2006-08-29 13:02:00,2.10383,2.10409,2.10383,2.10409,3436489.0
2006-08-29 13:03:00,2.10427,2.10457,2.10427,2.10453,2551763.0
2006-08-29 13:04:00,2.10446,2.10465,2.10446,2.10447,1722433.0
2006-08-29 13:05:00,2.1045,2.10479,2.1045,2.1046,11759687.0
2006-08-29 13:06:00,2.10466,2.10472,2.10459,2.10462,13311358.0
2006-08-29 13:07:00,2.10471,2.10481,2.10467,2.10473,1122891.0
2006-08-29 13:08:00,2.10483,2.10483,2.10463,2.10463,3719373.0
2006-08-29 13:09:00,2.10465,2.10469,2.10447,2.10456,1436321.0
2006-08-29 13:10:00,2.10456,2.10488,2.10456,2.10488,4518879.0
2006-08-29 13:11:00,2.10492,2.10516,2.10483,2.10516,1544213.0
2006-08-29 13:12:00,2.10511,2.10511,2.10502,2.10502,439550.0
2006-08-29 13:13:00,2.10507,2.10534,2.10507,2.10532,4145661.0
2006-08-29 13:14:00,2.10526,2.10526,2.105,2.10519,3649636.0
2006-08-29 13:15:00,2.10513,2.10535,2.10503,2.10535,22926011.0
2006-08-29 13:16:00,2.10528,2.10529,2.10528,2.10529,110327.0
2006-08-29 13:17:00,2.10528,2.10534,2.10521,2.10534,10326474.0
2006-08-29 13:18:00,2.10538,2.10605,2.10538,2.10605,7251444.0
2006-08-29 13:19:00,2.10601,2.10601,2.10543,2.10546,8239746.0
2006-08-29 13:20:00,2.10539,2.10539,2.10499,2.10499,889466.0
2006-08-29 13:21:00,2.1049,2.1049,2.10467,2.10467,2245670.0
2006-08-29 13:22:00,2.10466,2.10496,2.10466,2.10496,13719080.0
2006-08-29 13:23:00,2.105,2.10503,2.10499,2.10503,1487144.0
2006-08-29 13:24:00,2.10496,2.10527,2.10496,2.10527,12354928.0
2006-08-29 13:25:00,2.10536,2.10536,2.10522,2.10529,7860608.0
2006-08-29 13:26:00,2.10518,2.10579,2.10518,2.10573,3860058.0
2006-08-29 13:27:00,2.10565,2.10652,2.10565,2.10646,1807960.0
2006-08-29 13:28:00,2.10641,2.10656,2.10637,2.10644,2289714.0
2006-08-29 13:29:00,2.10622,2.1064,2.10606,2.10636,5909188.0
2006-08-29 13:30:00,2.10652,2.10672,2.10652,2.10672,10482759.0
2006-08-29 13:31:00,2.10675,2.10707,2.10675,2.10705,8172961.0
2006-08-29 13:32:00,2.10697,2.10697,2.10676,2.10676,8836874.0
2006-08-29 13:33:00,2.10677,2.10682,2.10666,2.10682,15639903.0
2006-08-29 13:34:00,2.10676,2.10676,2.10653,2.10655,1760307.0
2006-08-29 13:35:00,2.10662,2.10692,2.1053,2.10687,1591484.0
2006-08-29 13:36:00,2.10691,2.107,2.10677,2.107,16413359.0
2006-08-29 13:37:00,2.10691,2.10703,2.10687,2.10687,10269993.0
2006-08-29 13:38:00,2.10695,2.10711,2.10694,2.10694,5311290.0
2006-08-29 13:39:00,2.10689,2.10689,2.10672,2.10677,8497613.0
2006-08-29 13:40:00,2.10669,2.1068,2.10669,2.1068,3086791.0
2006-08-29 13:41:00,2.10682,2.10707,2.10682,2.10707,3102972.0
2006-08-29 13:42:00,2.10699,2.10718,2.10699,2.10718,3200713.0
2006-08-29 13:43:00,2.10743,2.10751,2.10723,2.10723,7994259.0
2006-08-29 13:44:00,2.10686,2.10686,2.10637,2.10637,4515399.0
2006-08-29 13:45:00,2.10653,2.10662,2.10648,2.10659,10675131.0
2006-08-29 13:46:00,2.10655,2.10687,2.10655,2.10687,4022427.0
2006-08-29 13:47:00,2.107,2.10713,2.1069,2.10693,4219481.0
2006-08-29 13:48:00,2.10682,2.10691,2.10673,2.10691,4342840.0
2006-08-29 13:49:00,2.10683,2.10683,2.1066,2.10677,1096364.0
2006-08-29 13:50:00,2.10669,2.10669,2.10585,2.10585,3524633.0
2006-08-29 13:51:00,2.10593,2.10615,2.10593,2.10615,8854143.0
2006-08-29 13:52:00,2.10603,2.10603,2.10587,2.10587,1471613.0
2006-08-29 13:53:00,2.10576,2.10581,2.10552,2.10581,6141866.0
2006-08-29 13:54:00,2.10594,2.10603,2.10577,2.10601,3304568.0
2006-08-29 13:55:00,2.10589,2.10623,2.10589,2.10623,976268.0
2006-08-29 13:56:00,2.10646,2.10661,2.10639,2.10639,7040612.0
2006-08-29 13:57:00,2.10617,2.10617,2.10587,2.10611,11637563.0
2006-08-29 13:58:00,2.10602,2.10614,2.10602,2.10614,8356414.0
2006-08-29 13:59:00,2.10628,2.10646,2.10622,2.10622,2027428.0
2006-08-29 14:00:00,2.10628,2.10628,2.10613,2.10618,2188819.0
2006-08-29 14:01:00,2.10613,2.10613,2.10589,2.10589,6358078.0
2006-08-29 14:02:00,2.10576,2.10576,2.10538,2.10538,5941114.0
2006-08-29 14:03:00,2.10537,2.10537,2.10514,2.10514,195493.0
2006-08-29 14:04:00,2.10503,2.10503,2.10448,2.1049,25663173.0
2006-08-29 14:05:00,2.10498,2.10521,2.10476,2.10515,4581679.0
2006-08-29 14:06:00,2.10519,2.10534,2.10508,2.10534,2984627.0
2006-08-29 14:07:00,2.10534,2.10541,2.10513,2.10538,18990455.0
2006-08-29 14:08:00,2.10538,2.1056,2.10538,2.1056,3689076.0
2006-08-29 14:09:00,2.1056,2.10562,2.10533,2.10533,3753855.0
2006-08-29 14:10:00,2.10535,2.10553,2.10535,2.10553,580748.0
2006-08-29 14:11:00,2.10552,2.10552,2.10533,2.10545,2762424.0
2006-08-29 14:12:00,2.10548,2.10548,2.10538,2.10538,2662224.0
2006-08-29 14:13:00,2.10525,2.10554,2.10525,2.1055,7178412.0
2006-08-29 14:14:00,2.10539,2.10542,2.10515,2.10542,2929476.0
2006-08-29 14:15:00,2.10546,2.10546,2.1052,2.10535,9680126.0
2006-08-29 14:16:00,2.10526,2.10531,2.10526,2.1053,20366505.0
2006-08-29 14:17:00,2.10514,2.10529,2.10513,2.10527,1964680.0
2006-08-29 14:18:00,2.1055,2.10574,2.1055,2.10559,3891084.0
2006-08-29 14:19:00,2.1055,2.10552,2.10486,2.10526,25060414.0
2006-08-29 14:20:00,2.10521,2.10521,2.10492,2.10502,9338160.0
2006-08-29 14:21:00,2.10504,2.10504,2.10455,2.10485,27051928.0
2006-08-29 14:22:00,2.10499,2.10538,2.10497,2.10538,1864530.0
2006-08-29 14:23:00,2.10529,2.10534,2.10525,2.10534,3012740.0
2006-08-29 14:24:00,2.10547,2.10562,2.10547,2.10553,7019288.0
2006-08-29 14:25:00,2.10556,2.10557,2.1055,2.1055,8979037.0
2006-08-29 14:26:00,2.10541,2.10552,2.1052,2.10552,3179503.0
2006-08-29 14:27:00,2.10562,2.10574,2.10559,2.1057,6201210.0
2006-08-29 14:28:00,2.10569,2.10575,2.10423,2.10575,4471943.0
2006-08-29 14:29:00,2.10586,2.10597,2.10582,2.10589,2754282.0
2006-08-29 14:30:00,2.10583,2.10583,2.10563,2.10566,8622933.0
2006-08-29 14:31:00,2.10547,2.10547,2.10514,2.10514,4437824.0
2006-08-29 14:32:00,2.1053,2.10558,2.10522,2.10558,5957019.0
2006-08-29 14:33:00,2.10553,2.10595,2.10553,2.10595,4935418.0
2006-08-29 14:34:00,2.10602,2.10624,2.10591,2.10624,293825.0
2006-08-29 14:35:00,2.10596,2.10596,2.1057,2.1058,14073842.0
2006-08-29 14:36:00,2.10577,2.10577,2.1055,2.10558,16835260.0
2006-08-29 14:37:00,2.10565,2.10596,2.10565,2.10584,2834198.0
2006-08-29 14:38:00,2.10596,2.10602,2.10565,2.10565,10268649.0
2006-08-29 14:39:00,2.10603,2.10612,2.10592,2.10612,2484938.0
2006-08-29 14:40:00,2.10617,2.10617,2.10584,2.10584,12302981.0
2006-08-29 14:41:00,2.10576,2.10583,2.1056,2.10577,1097484.0
2006-08-29 14:42:00,2.10573,2.106,2.10573,2.106,19003086.0
2006-08-29 14:43:00,2.10607,2.10614,2.10595,2.106,8382582.0
2006-08-29 14:44:00,2.10599,2.10601,2.10583,2.10595,13317998.0
2006-08-29 14:45:00,2.106,2.106,2.10558,2.10558,11931109.0
2006-08-29 14:46:00,2.10559,2.10583,2.10544,2.10583,22354622.0
2006-08-29 14:47:00,2.10586,2.10586,2.10523,2.10523,20837818.0
2006-08-29 14:48:00,2.10509,2.10523,2.10509,2.10512,17179496.0
2006-08-29 14:49:00,2.10514,2.10529,2.10504,2.10529,4755764.0
2006-08-29 14:50:00,2.10527,2.10531,2.10515,2.10523,2505362.0
2006-08-29 14:51:00,2.10514,2.10521,2.10504,2.10521,9793842.0
2006-08-29 14:52:00,2.10528,2.10542,2.10514,2.10514,2681326.0
2006-08-29 14:53:00,2.10512,2.10512,2.10483,2.10483,2037731.0
2006-08-29 14:54:00,2.10465,2.10465,2.10401,2.10415,7399455.0
2006-08-29 14:55:00,2.10432,2.10456,2.10432,2.10442,7091153.0
2006-08-29 14:56:00,2.10452,2.10455,2.10436,2.10444,6037308.0
2006-08-29 14:57:00,2.1044,2.1044,2.10402,2.10402,2608380.0
2006-08-29 14:58:00,2.10413,2.10418,2.10396,2.10418,3576675.0
2006-08-29 14:59:00,2.10422,2.10449,2.10422,2.10425,11462849.0
2006-08-29 15:00:00,2.1043,2.10454,2.1043,2.10454,5901658.0
2006-08-29 15:01:00,2.10447,2.1045,2.10429,2.10447,10160891.0
2006-08-29 15:02:00,2.10446,2.10469,2.10421,2.10421,4584963.0
2006-08-29 15:03:00,2.104,2.104,2.10346,2.10374,47891599.0
2006-08-29 15:04:00,2.10386,2.1044,2.10386,2.1044,16087100.0
2006-08-29 15:05:00,2.10453,2.10453,2.10428,2.10446,9876522.0
2006-08-29 15:06:00,2.10448,2.10474,2.10448,2.10463,6285941.0
2006-08-29 15:07:00,2.10464,2.10516,2.10464,2.10516,3017149.0
2006-08-29 15:08:00,2.10533,2.10539,2.10528,2.10535,4698931.0
2006-08-29 15:09:00,2.10519,2.10528,2.10507,2.10507,5647624.0
2006-08-29 15:10:00,2.10488,2.10511,2.10488,2.10508,4295902.0
2006-08-29 15:11:00,2.10514,2.10515,2.10506,2.10515,4280941.0
2006-08-29 15:12:00,2.10523,2.10541,2.10523,2.10529,1906578.0
2006-08-29 15:13:00,2.10504,2.10504,2.10482,2.10503,637406.0
2006-08-29 15:14:00,2.10504,2.10504,2.10476,2.10476,3885600.0
2006-08-29 15:15:00,2.10466,2.10472,2.10445,2.10445,4349312.0
2006-08-29 15:16:00,2.10427,2.10448,2.10424,2.10424,6929923.0
2006-08-29 15:17:00,2.10439,2.10443,2.10424,2.10424,1533564.0
2006-08-29 15:18:00,2.10427,2.10427,2.10408,2.10418,3937743.0
2006-08-29 15:19:00,2.10411,2.10411,2.10388,2.10388,4584830.0
2006-08-29 15:20:00,2.10368,2.10368,2.103,2.10311,2689457.0
2006-08-29 15:21:00,2.10303,2.10303,2.10229,2.10229,8397261.0
2006-08-29 15:22:00,2.1022,2.1022,2.10193,2.10193,2561374.0
2006-08-29 15:23:00,2.10199,2.10214,2.10193,2.10214,1826858.0
2006-08-29 15:24:00,2.10223,2.10242,2.10223,2.10242,23083315.0
2006-08-29 15:25:00,2.10264,2.1028,2.10264,2.10271,9965639.0
2006-08-29 15:26:00,2.10263,2.10265,2.10234,2.10234,16632457.0
2006-08-29 15:27:00,2.10206,2.10206,2.10171,2.10175,10199252.0
2006-08-29 15:28:00,2.10181,2.10181,2.10115,2.1012,17689270.0
2006-08-29 15:29:00,2.10092,2.10097,2.10067,2.10083,1730419.0
2006-08-29 15:30:00,2.10095,2.10107,2.1009,2.10099,2286477.0
2006-08-29 15:31:00,2.10089,2.10089,2.10045,2.10045,7618481.0
2006-08-29 15:32:00,2.10058,2.10101,2.10058,2.10101,1393472.0
2006-08-29 15:33:00,2.1012,2.10141,2.1012,2.10141,2051369.0
2006-08-29 15:34:00,2.10145,2.10159,2.10135,2.10159,16140666.0
2006-08-29 15:35:00,2.10154,2.10175,2.10151,2.10151,10804345.0
2006-08-29 15:36:00,2.10147,2.10181,2.10147,2.10178,19553568.0
2006-08-29 15:37:00,2.10187,2.10216,2.10187,2.10216,654294.0
2006-08-29 15:38:00,2.10221,2.10239,2.10221,2.10225,12174087.0
2006-08-29 15:39:00,2.10227,2.10238,2.10209,2.10211,10286439.0
2006-08-29 15:40:00,2.10215,2.10235,2.10215,2.10235,1991381.0
2006-08-29 15:41:00,2.10242,2.10264,2.1023,2.10264,1101655.0
2006-08-29 15:42:00,2.10262,2.10276,2.10243,2.10276,17514720.0
2006-08-29 15:43:00,2.10283,2.10308,2.10283,2.10308,10225219.0
2006-08-29 15:44:00,2.10317,2.10327,2.10316,2.10327,25423749.0
2006-08-29 15:45:00,2.10333,2.10346,2.10327,2.10346,6789863.0
2006-08-29 15:46:00,2.10341,2.10341,2.10317,2.10338,2756872.0
2006-08-29 15:47:00,2.10342,2.1035,2.10317,2.1035,5992224.0
2006-08-29 15:48:00,2.10353,2.10363,2.10342,2.10363,4167826.0
2006-08-29 15:49:00,2.10349,2.10367,2.10349,2.10364,5953220.0
2006-08-29 15:50:00,2.10364,2.1038,2.10348,2.1038,8797659.0
2006-08-29 15:51:00,2.10384,2.10399,2.10375,2.10375,7883009.0
2006-08-29 15:52:00,2.10361,2.10368,2.10346,2.10368,3701543.0
2006-08-29 15:53:00,2.10368,2.10383,2.10359,2.10383,14826131.0
2006-08-29 15:54:00,2.10377,2.10415,2.10377,2.10415,844688.0
2006-08-29 15:55:00,2.10416,2.10416,2.10384,2.1039,1589495.0
2006-08-29 15:56:00,2.10387,2.1042,2.10387,2.1042,245974.0
2006-08-29 15:57:00,2.10424,2.10446,2.10416,2.10446,2081546.0
2006-08-29 15:58:00,2.1045,2.10456,2.10438,2.10438,6396480.0
2006-08-29 15:59:00,2.10429,2.10432,2.10408,2.10408,8137569.0
2006-08-29 16:00:00,2.10393,2.10434,2.10374,2.10434,9898753.0
2006-08-29 16:01:00,2.10436,2.10488,2.10436,2.10488,4532227.0
2006-08-29 16:02:00,2.10496,2.10568,2.10496,2.10568,7099106.0
2006-08-29 16:03:00,2.1055,2.1055,2.10466,2.10479,7688476.0
2006-08-29 16:04:00,2.10494,2.10543,2.10494,2.10537,2623554.0
2006-08-29 16:05:00,2.10545,2.10559,2.10545,2.10551,14698108.0
2006-08-29 16:06:00,2.1055,2.1055,2.10512,2.10512,3606846.0
2006-08-29 16:07:00,2.10498,2.10498,2.10438,2.10438,12329113.0
2006-08-29 16:08:00,2.1044,2.1044,2.10401,2.10401,2721670.0
2006-08-29 16:09:00,2.10405,2.10407,2.10381,2.10381,10604918.0
2006-08-29 16:10:00,2.10375,2.10378,2.10346,2.10346,2598282.0
2006-08-29 16:11:00,2.10342,2.10342,2.10327,2.10327,7872831.0
2006-08-29 16:12:00,2.10326,2.10326,2.10316,2.10316,1204988.0
2006-08-29 16:13:00,2.1031,2.10311,2.10285,2.10285,7088710.0
2006-08-29 16:14:00,2.10281,2.10281,2.10242,2.10268,5969912.0
2006-08-29 16:15:00,2.1027,2.10271,2.10235,2.10235,12437100.0
2006-08-29 16:16:00,2.10209,2.10219,2.10206,2.10219,7397512.0
2006-08-29 16:17:00,2.10223,2.1023,2.10213,2.10213,12436582.0
2006-08-29 16:18:00,2.10227,2.10227,2.10203,2.10217,11774192.0
2006-08-29 16:19:00,2.10205,2.10205,2.10183,2.10183,1327310.0
2006-08-29 16:20:00,2.10186,2.10222,2.10183,2.10222,7115072.0
2006-08-29 16:21:00,2.10227,2.10231,2.10179,2.10179,3460935.0
2006-08-29 16:22:00,2.10187,2.10187,2.10145,2.10145,16307420.0
2006-08-29 16:23:00,2.10147,2.10147,2.1012,2.1012,799963.0
2006-08-29 16:24:00,2.10138,2.10142,2.10136,2.10136,2895476.0
2006-08-29 16:25:00,2.10145,2.10211,2.10145,2.10211,1955557.0
2006-08-29 16:26:00,2.10204,2.10209,2.10194,2.10209,5584248.0
2006-08-29 16:27:00,2.10207,2.10222,2.10192,2.10192,5993682.0
2006-08-29 16:28:00,2.10186,2.10186,2.10176,2.10179,13688938.0
2006-08-29 16:29:00,2.10188,2.10194,2.10174,2.10188,7369253.0
2006-08-29 16:30:00,2.10183,2.10197,2.10138,2.10192,17928876.0
2006-08-29 16:31:00,2.10209,2.10222,2.10209,2.1022,10335043.0
2006-08-29 16:32:00,2.10219,2.10224,2.10207,2.10224,7381759.0
2006-08-29 16:33:00,2.10211,2.10211,2.10163,2.10163,791850.0
2006-08-29 16:34:00,2.10167,2.10167,2.10146,2.1015,20282837.0
2006-08-29 16:35:00,2.10154,2.10175,2.10154,2.10165,3131853.0
2006-08-29 16:36:00,2.10169,2.10236,2.10169,2.10236,3265394.0
2006-08-29 16:37:00,2.10243,2.10243,2.10202,2.10202,1431845.0
2006-08-29 16:38:00,2.10178,2.10178,2.10153,2.10165,20712934.0
2006-08-29 16:39:00,2.10169,2.10169,2.10113,2.10113,3826939.0
2006-08-29 16:40:00,2.10096,2.10096,2.10076,2.10081,2339734.0
2006-08-29 16:41:00,2.10072,2.10085,2.1006,2.10083,10862045.0
2006-08-29 16:42:00,2.10083,2.10083,2.10068,2.10077,2757476.0
2006-08-29 16:43:00,2.10085,2.10085,2.10061,2.10061,259083.0
2006-08-29 16:44:00,2.10055,2.10055,2.10047,2.10053,5432112.0
2006-08-29 16:45:00,2.10045,2.10049,2.1004,2.10047,11505353.0
2006-08-29 16:46:00,2.10078,2.10111,2.10078,2.10097,3251412.0
2006-08-29 16:47:00,2.10072,2.10084,2.10062,2.10062,1481798.0
2006-08-29 16:48:00,2.10056,2.10062,2.10048,2.10062,3789624.0
2006-08-29 16:49:00,2.10068,2.10101,2.10061,2.10061,7701335.0
2006-08-29 16:50:00,2.10052,2.10052,2.10032,2.10042,2472492.0
2006-08-29 16:51:00,2.10038,2.1007,2.10038,2.1007,5891046.0
2006-08-29 16:52:00,2.10071,2.10177,2.10071,2.10122,5149410.0
2006-08-29 16:53:00,2.10121,2.10121,2.10095,2.10095,3013403.0
2006-08-29 16:54:00,2.10103,2.1011,2.10091,2.10095,14633551.0
2006-08-29 16:55:00,2.10118,2.10127,2.10117,2.10121,3042287.0
2006-08-29 16:56:00,2.10128,2.10188,2.10128,2.10173,13548724.0
2006-08-29 16:57:00,2.10177,2.10177,2.10154,2.10176,9525891.0
2006-08-29 16:58:00,2.10182,2.1024,2.10182,2.1024,3374992.0
2006-08-29 16:59:00,2.10252,2.1032,2.10247,2.1032,12182844.0
2006-08-29 17:00:00,2.10329,2.10428,2.10329,2.10428,4064028.0
2006-08-29 17:01:00,2.10426,2.10448,2.10405,2.10405,11670536.0
2006-08-29 17:02:00,2.10411,2.10424,2.10407,2.10419,8341408.0
2006-08-29 17:03:00,2.10423,2.10423,2.10387,2.10387,5568948.0
2006-08-29 17:04:00,2.10391,2.1041,2.10383,2.10398,9437374.0
2006-08-29 17:05:00,2.10394,2.10399,2.10359,2.10359,10183927.0
2006-08-29 17:06:00,2.10316,2.10316,2.10264,2.10264,1558239.0
2006-08-29 17:07:00,2.10248,2.10248,2.10196,2.10196,5322765.0
2006-08-29 17:08:00,2.1021,2.10237,2.10209,2.10237,2513431.0
2006-08-29 17:09:00,2.1023,2.1023,2.10194,2.10208,945896.0
2006-08-29 17:10:00,2.10207,2.10221,2.10199,2.10204,6453718.0
2006-08-29 17:11:00,2.10208,2.10229,2.10208,2.10229,2553532.0
2006-08-29 17:12:00,2.10244,2.10244,2.10226,2.10229,7164008.0
2006-08-29 17:13:00,2.10231,2.10242,2.10222,2.10222,4998320.0
2006-08-29 17:14:00,2.10223,2.10231,2.10215,2.10231,9756675.0
2006-08-29 17:15:00,2.10219,2.10238,2.10219,2.10238,3716205.0
2006-08-29 17:16:00,2.10223,2.10223,2.10198,2.10204,2080107.0
2006-08-29 17:17:00,2.10212,2.10222,2.10184,2.10197,11014530.0
2006-08-29 17:18:00,2.10204,2.10204,2.1016,2.10164,2433944.0
2006-08-29 17:19:00,2.10172,2.10208,2.1015,2.10208,3470462.0
2006-08-29 17:20:00,2.10208,2.10212,2.1018,2.10201,17755580.0
2006-08-29 17:21:00,2.10192,2.10195,2.10172,2.10194,3248980.0
2006-08-29 17:22:00,2.10201,2.1023,2.10201,2.1023,6273396.0
2006-08-29 17:23:00,2.10238,2.10265,2.10235,2.10265,7433801.0
2006-08-29 17:24:00,2.10277,2.10321,2.10277,2.10303,8065892.0
2006-08-29 17:25:00,2.10306,2.10328,2.10306,2.10328,1528290.0
2006-08-29 17:26:00,2.10321,2.10334,2.10304,2.10304,4095115.0
2006-08-29 17:28:00,2.10305,2.10309,2.1029,2.1029,5911204.0
2006-08-29 17:29:00,2.10296,2.10298,2.10281,2.10281,3559584.0
2006-08-29 17:30:00,2.10276,2.10276,2.10252,2.10252,2464827.0
2006-08-29 17:31:00,2.10253,2.10279,2.10253,2.10279,1853165.0
2006-08-29 17:32:00,2.10296,2.10296,2.10142,2.10275,2252058.0
2006-08-29 17:33:00,2.10291,2.10306,2.10284,2.10284,4246014.0
2006-08-29 17:34:00,2.10268,2.10284,2.1026,2.10279,4418554.0
2006-08-29 17:35:00,2.10276,2.10276,2.10238,2.10238,4127792.0
2006-08-29 17:36:00,2.10236,2.10237,2.10186,2.10186,16570577.0
2006-08-29 17:37:00,2.10216,2.10216,2.1017,2.1017,16657099.0
2006-08-29 17:38:00,2.10135,2.10191,2.10035,2.10179,9887575.0
2006-08-29 17:39:00,2.10185,2.10212,2.10175,2.10212,5338776.0
2006-08-29 17:40:00,2.10238,2.1027,2.10238,2.10239,4618768.0
2006-08-29 17:41:00,2.10226,2.10235,2.10226,2.10226,1705013.0
2006-08-29 17:42:00,2.10218,2.10223,2.10197,2.10197,5177264.0
2006-08-29 17:43:00,2.10196,2.10196,2.10173,2.10173,1958484.0
2006-08-29 17:44:00,2.10156,2.10164,2.10156,2.10161,4937389.0
2006-08-29 17:45:00,2.10157,2.10157,2.10146,2.10146,173637.0
2006-08-29 17:46:00,2.10137,2.10137,2.10106,2.10113,2577613.0
2006-08-29 17:47:00,2.10108,2.10108,2.10089,2.10089,2899841.0
2006-08-29 17:48:00,2.10082,2.10084,2.10069,2.10069,1546144.0
2006-08-29 17:49:00,2.1006,2.10064,2.10038,2.10038,896037.0
2006-08-29 17:50:00,2.1004,2.10042,2.10028,2.10028,3643409.0
2006-08-29 17:51:00,2.10032,2.10043,2.10032,2.10043,3348435.0
2006-08-29 17:52:00,2.10036,2.10037,2.10036,2.10037,1642603.0
2006-08-29 17:53:00,2.10036,2.10039,2.10003,2.10003,7980131.0
2006-08-29 17:54:00,2.09997,2.10003,2.09993,2.10003,2724509.0
2006-08-29 17:55:00,2.1001,2.10033,2.1001,2.10023,3798028.0
2006-08-29 17:56:00,2.10031,2.10041,2.10023,2.10023,5363257.0
2006-08-29 17:57:00,2.10028,2.10043,2.10013,2.10043,5125129.0
2006-08-29 17:58:00,2.10042,2.10042,2.10015,2.1003,22486257.0
2006-08-29 17:59:00,2.10028,2.10044,2.10022,2.10044,5532937.0
2006-08-29 18:00:00,2.10039,2.10039,2.09959,2.09959,2086546.0
2006-08-29 18:01:00,2.09956,2.09956,2.09929,2.09929,11144328.0
2006-08-29 18:02:00,2.09897,2.0991,2.09882,2.09882,3094393.0
2006-08-29 18:03:00,2.09874,2.09882,2.0986,2.0986,1204248.0
2006-08-29 18:04:00,2.09849,2.09854,2.09834,2.09854,3198504.0
2006-08-29 18:05:00,2.09854,2.09862,2.09853,2.09858,671720.0
2006-08-29 18:06:00,2.09842,2.0985,2.09836,2.0985,7091655.0
2006-08-29 18:07:00,2.09852,2.0987,2.09845,2.0987,6509433.0
2006-08-29 18:08:00,2.09873,2.09873,2.09853,2.09853,1800194.0
2006-08-29 18:09:00,2.09853,2.09862,2.09846,2.09846,10957871.0
2006-08-29 18:10:00,2.09838,2.09858,2.09837,2.09858,14844563.0
2006-08-29 18:11:00,2.09869,2.09907,2.09869,2.09907,1398983.0
2006-08-29 18:12:00,2.09914,2.09935,2.09914,2.09935,1404825.0
2006-08-29 18:13:00,2.09925,2.09949,2.09925,2.09949,15030305.0
2006-08-29 18:14:00,2.09942,2.09959,2.09942,2.09957,12946357.0
2006-08-29 18:15:00,2.09963,2.09976,2.0996,2.09976,10103930.0
2006-08-29 18:16:00,2.09985,2.10011,2.09985,2.10011,4153420.0
2006-08-29 18:17:00,2.10015,2.10031,2.10006,2.10031,5492395.0
2006-08-29 18:18:00,2.10021,2.10048,2.10021,2.10048,8530532.0
2006-08-29 18:20:00,2.10059,2.10086,2.10059,2.10086,5736377.0
2006-08-29 18:21:00,2.10094,2.10107,2.10094,2.10094,4308959.0
2006-08-29 18:22:00,2.10094,2.10107,2.10086,2.10093,1284208.0
2006-08-29 18:23:00,2.10084,2.10084,2.10049,2.10049,2853304.0
2006-08-29 18:24:00,2.10043,2.10043,2.09952,2.09952,490630.0
2006-08-29 18:25:00,2.09937,2.09941,2.09905,2.09941,1569668.0
2006-08-29 18:26:00,2.09956,2.09977,2.09956,2.09967,7866565.0
2006-08-29 18:27:00,2.09967,2.09976,2.09948,2.09948,1279663.0
2006-08-29 18:28:00,2.09933,2.09951,2.09933,2.09943,3482178.0
2006-08-29 18:29:00,2.09931,2.09946,2.09931,2.0994,8389822.0
2006-08-29 18:30:00,2.09956,2.10006,2.09956,2.10006,10284399.0
2006-08-29 18:31:00,2.10014,2.10025,2.1001,2.10022,6140342.0
2006-08-29 18:32:00,2.1001,2.10024,2.10008,2.10023,6727159.0
2006-08-29 18:33:00,2.10033,2.10052,2.10033,2.10051,3941108.0
2006-08-29 18:34:00,2.10054,2.10064,2.10045,2.10045,2027058.0
2006-08-29 18:35:00,2.10047,2.1008,2.10047,2.1008,807678.0
2006-08-29 18:36:00,2.1008,2.10084,2.10064,2.10082,10100709.0
2006-08-29 18:37:00,2.10079,2.10083,2.10077,2.10083,7625101.0
2006-08-29 18:38:00,2.1008,2.10081,2.10066,2.10066,2564334.0
2006-08-29 18:41:00,2.10076,2.10076,2.10047,2.10047,1600138.0
2006-08-29 18:42:00,2.10057,2.10057,2.10031,2.10031,14984809.0
2006-08-29 18:43:00,2.10018,2.10018,2.09939,2.09941,5999635.0
2006-08-29 18:44:00,2.09945,2.0996,2.09939,2.09956,10286827.0
2006-08-29 18:45:00,2.0996,2.09975,2.0996,2.09975,3338908.0
2006-08-29 18:46:00,2.09973,2.09973,2.09947,2.09957,3319559.0
2006-08-29 18:47:00,2.0996,2.09988,2.0996,2.09988,272826.0
2006-08-29 18:48:00,2.10006,2.10019,2.10006,2.10017,3109871.0
2006-08-29 18:49:00,2.10025,2.10025,2.10013,2.1002,11265494.0
2006-08-29 18:50:00,2.10012,2.10022,2.10012,2.10022,4401324.0
2006-08-29 18:51:00,2.1002,2.1002,2.10003,2.10003,2181009.0
2006-08-29 18:52:00,2.09997,2.09999,2.09987,2.09987,4335380.0
2006-08-29 18:53:00,2.09961,2.09961,2.09936,2.09939,1734766.0
2006-08-29 18:54:00,2.09916,2.09931,2.09903,2.09931,14794127.0
2006-08-29 18:55:00,2.09918,2.09918,2.09876,2.09876,1852832.0
2006-08-29 18:56:00,2.09876,2.09901,2.0987,2.09901,7151559.0
2006-08-29 18:57:00,2.09898,2.09958,2.09898,2.09958,1992614.0
2006-08-29 18:58:00,2.09949,2.09949,2.09923,2.09927,3882047.0
2006-08-29 18:59:00,2.09925,2.09925,2.09901,2.09914,4508708.0
2006-08-29 19:00:00,2.0993,2.09945,2.09926,2.09945,12258323.0
2006-08-29 19:01:00,2.09935,2.09935,2.09912,2.09931,5813593.0
2006-08-29 19:02:00,2.09941,2.09971,2.09941,2.09971,15948255.0
2006-08-29 19:03:00,2.09985,2.10023,2.09849,2.10001,5266176.0
2006-08-29 19:04:00,2.09972,2.09972,2.09946,2.09946,4000846.0
2006-08-29 19:05:00,2.09948,2.09964,2.09947,2.09964,6373111.0
2006-08-29 19:07:00,2.09952,2.09961,2.09928,2.09928,8732140.0
2006-08-29 19:08:00,2.09915,2.09933,2.09915,2.09933,789239.0
2006-08-29 19:09:00,2.09935,2.09935,2.0992,2.0992,4922542.0
2006-08-29 19:10:00,2.09937,2.09944,2.09929,2.09937,8053643.0
2006-08-29 19:11:00,2.09953,2.09957,2.09949,2.0995,8775421.0
2006-08-29 19:13:00,2.09949,2.09964,2.09946,2.09964,1178011.0
2006-08-29 19:14:00,2.09974,2.0998,2.09965,2.0998,2223170.0
2006-08-29 19:15:00,2.09979,2.09979,2.09912,2.09912,8611601.0
2006-08-29 19:16:00,2.09901,2.09939,2.09901,2.09939,8182627.0
2006-08-29 19:17:00,2.09939,2.09951,2.0992,2.0992,516524.0
2006-08-29 19:18:00,2.09925,2.09925,2.09916,2.09924,15263749.0
2006-08-29 19:20:00,2.09928,2.0995,2.09928,2.0995,21080372.0
2006-08-29 19:21:00,2.09949,2.09986,2.09949,2.09986,5842209.0
2006-08-29 19:22:00,2.09994,2.10006,2.09994,2.10006,3393707.0
2006-08-29 19:23:00,2.10002,2.10023,2.10002,2.10017,25458202.0
2006-08-29 19:24:00,2.10019,2.10024,2.10019,2.10024,892695.0
2006-08-29 19:25:00,2.10034,2.10044,2.10031,2.10041,11166995.0
2006-08-29 19:26:00,2.10047,2.10061,2.10047,2.10055,15718118.0
2006-08-29 19:27:00,2.10044,2.10044,2.09975,2.09975,456070.0
2006-08-29 19:28:00,2.09982,2.09986,2.09972,2.09975,2993470.0
2006-08-29 19:29:00,2.09976,2.09988,2.09976,2.09988,393011.0
2006-08-29 19:30:00,2.09979,2.09993,2.09979,2.09993,4126246.0
2006-08-29 19:31:00,2.09993,2.10026,2.09993,2.10026,8947124.0
2006-08-29 19:32:00,2.10021,2.10021,2.09992,2.09992,16825372.0
2006-08-29 19:33:00,2.09998,2.09998,2.09988,2.0999,6761486.0
2006-08-29 19:34:00,2.1,2.10012,2.1,2.1,3984494.0
2006-08-29 19:35:00,2.10012,2.10064,2.10012,2.10064,367257.0
2006-08-29 19:36:00,2.10053,2.10054,2.10042,2.10049,2765079.0
2006-08-29 19:37:00,2.10054,2.10055,2.10049,2.10049,2311767.0
2006-08-29 19:38:00,2.1005,2.10057,2.10041,2.10057,8389213.0
2006-08-29 19:39:00,2.10051,2.10071,2.10051,2.10066,328804.0
2006-08-29 19:40:00,2.10069,2.10069,2.1005,2.10058,3970663.0
2006-08-29 19:41:00,2.10053,2.10068,2.10053,2.10063,8528707.0
2006-08-29 19:43:00,2.10067,2.10067,2.10056,2.10059,17460467.0
2006-08-29 19:44:00,2.10056,2.10072,2.10051,2.10072,3356379.0
2006-08-29 19:46:00,2.10083,2.10083,2.1007,2.10078,15818622.0
2006-08-29 19:47:00,2.10075,2.10075,2.10054,2.10054,2153177.0
2006-08-29 19:48:00,2.10057,2.10057,2.10031,2.10038,5538216.0
2006-08-29 19:49:00,2.10044,2.10044,2.10036,2.10036,1831270.0
2006-08-29 19:50:00,2.10034,2.10056,2.10028,2.10056,5109994.0
2006-08-29 19:51:00,2.10051,2.10072,2.10051,2.10066,1849606.0
2006-08-29 19:52:00,2.10073,2.10084,2.10068,2.10068,1754580.0
2006-08-29 19:53:00,2.10065,2.10072,2.10053,2.10053,9359029.0
2006-08-29 19:54:00,2.10055,2.10068,2.10038,2.10038,4982581.0
2006-08-29 19:55:00,2.10029,2.10029,2.10001,2.1002,11958153.0
2006-08-29 19:56:00,2.10021,2.10024,2.10016,2.10016,1066873.0
2006-08-29 19:57:00,2.10007,2.10027,2.10003,2.10027,6821389.0
2006-08-29 19:58:00,2.10026,2.10051,2.09996,2.10039,7902183.0
2006-08-29 19:59:00,2.10057,2.10059,2.10038,2.1005,3823356.0
2006-08-29 20:00:00,2.10047,2.10047,2.10009,2.10011,4597403.0
2006-08-29 20:01:00,2.10024,2.10065,2.10024,2.10065,1412626.0
2006-08-29 20:02:00,2.10079,2.10095,2.10076,2.10093,3813174.0
2006-08-29 20:03:00,2.10118,2.10153,2.10118,2.10153,5073632.0
2006-08-29 20:04:00,2.10158,2.1021,2.10158,2.1021,28973224.0
2006-08-29 20:05:00,2.10227,2.10256,2.10214,2.10256,8541633.0
2006-08-29 20:06:00,2.10271,2.10299,2.10271,2.10297,18216990.0
2006-08-29 20:07:00,2.10292,2.10295,2.10278,2.10295,1838344.0
2006-08-29 20:08:00,2.10305,2.10314,2.103,2.10312,4076442.0
2006-08-29 20:09:00,2.10324,2.1039,2.10324,2.1039,1940646.0
2006-08-29 20:10:00,2.10395,2.10417,2.10391,2.10409,2957091.0
2006-08-29 20:11:00,2.10397,2.10416,2.10378,2.10378,7192721.0
2006-08-29 20:12:00,2.10351,2.10351,2.10333,2.10333,7296718.0
2006-08-29 20:13:00,2.10333,2.10333,2.10223,2.10275,19270181.0
2006-08-29 20:14:00,2.10272,2.10272,2.10266,2.10266,7167791.0
2006-08-29 20:15:00,2.10292,2.10314,2.1029,2.10314,3257618.0
2006-08-29 20:16:00,2.1032,2.1033,2.103,2.10324,8888717.0
2006-08-29 20:17:00,2.10316,2.10316,2.10273,2.10273,5566175.0
2006-08-29 20:18:00,2.10266,2.10267,2.10252,2.10258,2453430.0
2006-08-29 20:19:00,2.10247,2.10247,2.10224,2.10244,4682290.0
2006-08-29 20:20:00,2.10238,2.10238,2.10178,2.10178,1473799.0
2006-08-29 20:21:00,2.10177,2.10177,2.10148,2.10148,1864185.0
2006-08-29 20:22:00,2.10138,2.10138,2.10121,2.10134,1427355.0
2006-08-29 20:23:00,2.10138,2.10165,2.10138,2.10146,9746721.0
2006-08-29 20:24:00,2.10149,2.10165,2.10139,2.10139,4490779.0
2006-08-29 20:25:00,2.10116,2.10116,2.10066,2.10084,4331354.0
2006-08-29 20:26:00,2.10076,2.10095,2.10068,2.10095,7649002.0
2006-08-29 20:27:00,2.1009,2.10136,2.10078,2.10135,9113292.0
2006-08-29 20:28:00,2.10149,2.10167,2.10149,2.10167,11651302.0
2006-08-29 20:29:00,2.10176,2.102,2.10176,2.10192,2444771.0
2006-08-29 20:30:00,2.10209,2.10222,2.10205,2.10205,3484236.0
2006-08-29 20:31:00,2.10192,2.10211,2.1017,2.1017,12100795.0
2006-08-29 20:32:00,2.10166,2.10173,2.1015,2.1015,6735535.0
2006-08-29 20:33:00,2.10136,2.10144,2.1013,2.10138,5449406.0
2006-08-29 20:34:00,2.10141,2.10158,2.10141,2.10157,2503034.0
2006-08-29 20:35:00,2.10161,2.10172,2.10136,2.10157,6778893.0
2006-08-29 20:36:00,2.10146,2.10213,2.10146,2.10213,2173665.0
2006-08-29 20:37:00,2.10215,2.10242,2.10209,2.10242,1980839.0
2006-08-29 20:38:00,2.10248,2.1027,2.10248,2.1027,1357181.0
2006-08-29 20:39:00,2.10266,2.10283,2.10266,2.10283,10185026.0
2006-08-29 20:40:00,2.10285,2.10315,2.10285,2.10315,3464633.0
2006-08-29 20:41:00,2.10304,2.10335,2.10304,2.10335,4220933.0
2006-08-29 20:42:00,2.10343,2.10349,2.10343,2.10349,850553.0
2006-08-29 20:43:00,2.1035,2.10388,2.1035,2.10377,11462929.0
2006-08-29 20:44:00,2.1037,2.1037,2.10347,2.10351,2841807.0
2006-08-29 20:45:00,2.10346,2.10364,2.10327,2.10364,8489566.0
2006-08-29 20:46:00,2.10382,2.10386,2.10371,2.10382,3544938.0
2006-08-29 20:47:00,2.10363,2.10363,2.10293,2.10295,14574121.0
2006-08-29 20:48:00,2.10297,2.1033,2.10286,2.10323,4112758.0
2006-08-29 20:49:00,2.10331,2.10342,2.10316,2.10316,738034.0
2006-08-29 20:50:00,2.10285,2.10285,2.10247,2.10261,10006748.0
2006-08-29 20:51:00,2.10275,2.10296,2.10275,2.10294,1838502.0
2006-08-29 20:52:00,2.10293,2.10332,2.10293,2.10331,11431281.0
2006-08-29 20:53:00,2.10304,2.10304,2.1028,2.10283,10007392.0
2006-08-29 20:54:00,2.10278,2.10288,2.10271,2.10278,4778485.0
2006-08-29 20:55:00,2.10273,2.10273,2.10265,2.10265,656545.0
2006-08-29 20:56:00,2.10277,2.10283,2.10261,2.10277,2637734.0
2006-08-29 20:57:00,2.10269,2.10289,2.10269,2.10284,927391.0
2006-08-29 20:58:00,2.10283,2.10295,2.10275,2.10275,1575575.0
2006-08-29 20:59:00,2.10251,2.10273,2.10235,2.10273,11987200.0
2006-08-29 21:00:00,2.10276,2.10289,2.10276,2.10281,10527179.0
2006-08-29 21:01:00,2.1026,2.10261,2.10244,2.10244,720869.0
2006-08-29 21:02:00,2.10233,2.10233,2.10214,2.10231,2765809.0
2006-08-29 21:03:00,2.10216,2.1023,2.10181,2.1023,25417735.0
2006-08-29 21:04:00,2.10221,2.10224,2.10221,2.10224,461357.0
2006-08-29 21:05:00,2.10209,2.10219,2.102,2.10219,3061390.0
2006-08-29 21:06:00,2.10221,2.10221,2.10196,2.10197,5667686.0
2006-08-29 21:07:00,2.10204,2.1022,2.102,2.1021,5518397.0
2006-08-29 21:08:00,2.10215,2.10221,2.10215,2.10221,3146638.0
2006-08-29 21:09:00,2.10219,2.10236,2.10219,2.10236,319299.0
2006-08-29 21:10:00,2.10243,2.10251,2.10234,2.10251,2897639.0
2006-08-29 21:11:00,2.1025,2.1025,2.10214,2.10214,2934169.0
2006-08-29 21:13:00,2.10202,2.10202,2.10178,2.10184,12223247.0
2006-08-29 21:14:00,2.10191,2.102,2.10187,2.10196,4310272.0
2006-08-29 21:15:00,2.10208,2.10217,2.10183,2.10183,2347739.0
2006-08-29 21:16:00,2.10186,2.10225,2.10186,2.10225,891606.0
2006-08-29 21:17:00,2.10244,2.10261,2.10234,2.10261,3971598.0
2006-08-29 21:18:00,2.1029,2.1029,2.1027,2.1027,1249995.0
2006-08-29 21:19:00,2.10244,2.10255,2.10244,2.10249,3286990.0
2006-08-29 21:20:00,2.10254,2.10264,2.10254,2.10264,755614.0
2006-08-29 21:21:00,2.10258,2.10258,2.10225,2.10226,2227975.0
2006-08-29 21:22:00,2.10221,2.10239,2.10221,2.10237,2081863.0
2006-08-29 21:23:00,2.10237,2.1029,2.10237,2.10269,493384.0
2006-08-29 21:24:00,2.10265,2.1027,2.10258,2.10269,5326172.0
2006-08-29 21:25:00,2.10253,2.10271,2.10246,2.10271,1555946.0
2006-08-29 21:26:00,2.10268,2.10281,2.10267,2.10281,2443380.0
2006-08-29 21:27:00,2.10292,2.10304,2.10292,2.10304,14848870.0
2006-08-29 21:28:00,2.10307,2.10328,2.10302,2.10328,1461274.0
2006-08-29 21:29:00,2.10291,2.10349,2.10291,2.10349,10676273.0
2006-08-29 21:30:00,2.10343,2.10343,2.10303,2.10303,4192177.0
2006-08-29 21:31:00,2.10291,2.10294,2.10274,2.10274,14406751.0
2006-08-29 21:32:00,2.10271,2.10289,2.10271,2.10284,20759156.0
2006-08-29 21:33:00,2.10279,2.10279,2.10243,2.10243,2713531.0
2006-08-29 21:34:00,2.10231,2.10253,2.10231,2.10253,9961483.0
2006-08-29 21:35:00,2.10263,2.10277,2.10263,2.10277,436733.0
2006-08-29 21:36:00,2.10277,2.10277,2.10269,2.10269,3180230.0
2006-08-29 21:37:00,2.10286,2.10292,2.10281,2.10285,11771935.0
2006-08-29 21:38:00,2.10281,2.10297,2.10277,2.10297,8304339.0
2006-08-29 21:39:00,2.10284,2.10301,2.10284,2.10297,6907606.0
2006-08-29 21:40:00,2.10301,2.10309,2.10286,2.10295,634055.0
2006-08-29 21:41:00,2.10289,2.10289,2.10272,2.10276,11168972.0
2006-08-29 21:42:00,2.10269,2.1027,2.10257,2.10261,23148152.0
2006-08-29 21:43:00,2.1027,2.10283,2.10264,2.10277,2926657.0
2006-08-29 21:44:00,2.1029,2.1029,2.10273,2.10273,2683175.0
2006-08-29 21:45:00,2.10265,2.10265,2.10226,2.10231,9782680.0
2006-08-29 21:46:00,2.1023,2.10237,2.10215,2.10237,6667196.0
2006-08-29 21:47:00,2.10229,2.10229,2.10218,2.10218,240364.0
2006-08-29 21:48:00,2.1022,2.10224,2.102,2.10224,6690490.0
2006-08-29 21:49:00,2.10216,2.10216,2.10194,2.10211,784054.0
2006-08-29 21:50:00,2.10227,2.10242,2.10226,2.10241,2227054.0
2006-08-29 21:51:00,2.10237,2.10237,2.10209,2.10223,14905442.0
2006-08-29 21:52:00,2.10222,2.1023,2.1022,2.10227,383879.0
2006-08-29 21:53:00,2.10216,2.10244,2.10216,2.10244,4728332.0
2006-08-29 21:54:00,2.10245,2.10271,2.10245,2.10271,7107986.0
2006-08-29 21:55:00,2.10257,2.10257,2.10222,2.10225,1542453.0
2006-08-29 21:56:00,2.10232,2.10237,2.10223,2.10223,1917717.0
2006-08-29 21:57:00,2.10211,2.10211,2.10198,2.10198,511405.0
2006-08-29 21:58:00,2.10197,2.10197,2.10186,2.1019,6020320.0
2006-08-29 21:59:00,2.10185,2.10185,2.10175,2.10175,5007244.0
2006-08-29 22:00:00,2.10176,2.10189,2.10175,2.10175,361989.0
2006-08-29 22:01:00,2.10177,2.10193,2.10177,2.10179,6903668.0
2006-08-29 22:02:00,2.10179,2.1018,2.10163,2.10163,10510688.0
2006-08-29 22:03:00,2.10167,2.10173,2.1016,2.1016,4622061.0
2006-08-29 22:04:00,2.10151,2.10151,2.10121,2.10121,2304139.0
2006-08-29 22:05:00,2.10125,2.10145,2.10125,2.10138,4114148.0
2006-08-29 22:06:00,2.10127,2.10149,2.10127,2.10149,9388379.0
2006-08-29 22:07:00,2.10148,2.10176,2.10148,2.10176,6870166.0
2006-08-29 22:08:00,2.10171,2.10187,2.10169,2.10169,3268370.0
2006-08-29 22:09:00,2.10165,2.10173,2.10157,2.10172,2698935.0
2006-08-29 22:10:00,2.10166,2.10166,2.10152,2.10152,901875.0
2006-08-29 22:11:00,2.10155,2.10156,2.10155,2.10156,120471.0
2006-08-29 22:12:00,2.10154,2.10154,2.10142,2.10142,1195171.0
2006-08-29 22:13:00,2.10148,2.10157,2.10137,2.1014,8657880.0
2006-08-29 22:14:00,2.10151,2.10178,2.10151,2.10178,2048808.0
2006-08-29 22:15:00,2.10182,2.10207,2.10182,2.10207,4654686.0
2006-08-29 22:16:00,2.10198,2.10198,2.1019,2.1019,435314.0
2006-08-29 22:18:00,2.10183,2.10191,2.10173,2.10191,3148872.0
2006-08-29 22:19:00,2.10189,2.10197,2.10173,2.10174,12169768.0
2006-08-29 22:20:00,2.10179,2.10187,2.10172,2.10187,2152726.0
2006-08-29 22:21:00,2.10184,2.10185,2.10184,2.10185,146362.0
2006-08-29 22:22:00,2.10173,2.10178,2.10163,2.10163,1983509.0
2006-08-29 22:23:00,2.10156,2.10156,2.10127,2.10132,302197.0
2006-08-29 22:24:00,2.10117,2.10133,2.10117,2.1012,5095258.0
2006-08-29 22:25:00,2.10113,2.10134,2.10113,2.10134,5755594.0
2006-08-29 22:26:00,2.10142,2.10142,2.10142,2.10142,2158076.0
2006-08-29 22:27:00,2.10135,2.10144,2.10126,2.10126,5020298.0
2006-08-29 22:28:00,2.10145,2.10154,2.10145,2.10154,1476810.0
2006-08-29 22:29:00,2.10153,2.10185,2.10153,2.10185,21084380.0
2006-08-29 22:30:00,2.10188,2.10188,2.10159,2.10159,2516467.0
2006-08-29 22:31:00,2.10161,2.1017,2.10152,2.1017,1233538.0
2006-08-29 22:32:00,2.10186,2.10202,2.10182,2.10196,2215417.0
2006-08-29 22:33:00,2.10194,2.10201,2.10186,2.10201,3741825.0
2006-08-29 22:34:00,2.10202,2.10209,2.10202,2.10209,1020152.0
2006-08-29 22:35:00,2.10212,2.10215,2.10208,2.10208,4149596.0
2006-08-29 22:36:00,2.10203,2.10222,2.10199,2.10222,15905023.0
2006-08-29 22:37:00,2.10227,2.10227,2.10211,2.10223,2273552.0
2006-08-29 22:38:00,2.10232,2.10233,2.10224,2.10224,2875611.0
2006-08-29 22:39:00,2.10215,2.10227,2.10215,2.10224,8778499.0
2006-08-29 22:40:00,2.10203,2.10227,2.10203,2.10227,1900348.0
2006-08-29 22:41:00,2.10237,2.10256,2.10221,2.10256,4485911.0
2006-08-29 22:42:00,2.10255,2.10255,2.10238,2.10238,462124.0
2006-08-29 22:43:00,2.10222,2.10222,2.10198,2.10217,15036305.0
2006-08-29 22:44:00,2.10215,2.10215,2.10186,2.10189,231127.0
2006-08-29 22:45:00,2.10182,2.10203,2.10182,2.10203,6663474.0
2006-08-29 22:47:00,2.10197,2.10211,2.10197,2.10211,6603803.0
2006-08-29 22:48:00,2.10225,2.10262,2.10225,2.10262,16567089.0
2006-08-29 22:49:00,2.10262,2.10262,2.1025,2.1025,1155365.0
2006-08-29 22:50:00,2.10245,2.10245,2.10229,2.10229,711088.0
2006-08-29 22:51:00,2.10209,2.10227,2.10209,2.10227,943330.0
2006-08-29 22:52:00,2.10216,2.10237,2.10216,2.10237,808263.0
2006-08-29 22:53:00,2.10241,2.10271,2.10241,2.10271,10895136.0
2006-08-29 22:54:00,2.10255,2.10266,2.10222,2.10238,8510611.0
2006-08-29 22:55:00,2.10242,2.10266,2.10242,2.10266,3331131.0
2006-08-29 22:56:00,2.10268,2.10268,2.10242,2.10242,1489429.0
2006-08-29 22:57:00,2.10235,2.10241,2.1023,2.10233,8485823.0
2006-08-29 22:58:00,2.10216,2.10216,2.10187,2.10196,3900708.0
2006-08-29 23:22:00,2.10184,2.10184,2.1016,2.10168,10573673.0
2006-08-29 23:23:00,2.10193,2.10212,2.10193,2.1021,9727298.0
2006-08-29 23:24:00,2.10211,2.10211,2.10189,2.1019,11315796.0
2006-08-29 23:25:00,2.102,2.10224,2.102,2.10224,5704755.0
2006-08-29 23:27:00,2.10223,2.10223,2.10212,2.10212,1153081.0
2006-08-29 23:28:00,2.10202,2.10211,2.102,2.10211,19094010.0
2006-08-29 23:30:00,2.10202,2.10202,2.10193,2.10193,2372336.0
2006-08-29 23:31:00,2.10187,2.10192,2.10182,2.10186,4519925.0
2006-08-29 23:32:00,2.10201,2.10272,2.10196,2.10272,2385703.0
2006-08-29 23:33:00,2.10281,2.10294,2.10278,2.10278,30444683.0
2006-08-29 23:34:00,2.10279,2.10293,2.10279,2.10293,738038.0
2006-08-29 23:35:00,2.10261,2.10268,2.10259,2.10266,1472740.0
2006-08-29 23:36:00,2.10256,2.10256,2.10238,2.10238,4876983.0
2006-08-29 23:37:00,2.10229,2.10237,2.10229,2.10229,1691862.0
2006-08-29 23:38:00,2.10233,2.10233,2.10218,2.10224,10676743.0
2006-08-29 23:40:00,2.10217,2.10217,2.10193,2.10208,8778964.0
2006-08-29 23:42:00,2.10207,2.10222,2.10197,2.10222,970357.0
2006-08-29 23:43:00,2.10223,2.10224,2.10214,2.10215,6240600.0
2006-08-29 23:44:00,2.10213,2.10213,2.10185,2.10185,7480416.0
2006-08-29 23:45:00,2.1016,2.1016,2.10132,2.10134,1703187.0
2006-08-29 23:49:00,2.10149,2.10177,2.10149,2.10171,3249621.0
2006-08-29 23:51:00,2.10176,2.10183,2.10176,2.10183,872179.0
2006-08-29 23:54:00,2.10209,2.10288,2.10209,2.10288,4647731.0
2006-08-29 23:55:00,2.10304,2.10319,2.10304,2.10319,4743411.0
2006-08-29 23:57:00,2.10327,2.10336,2.10327,2.10336,8496933.0
2006-08-29 23:58:00,2.10345,2.10345,2.10322,2.10333,8184359.0
2006-08-29 23:59:00,2.10335,2.10335,2.10321,2.10321,844267.0
2006-08-30 00:00:00,2.1031,2.1031,2.10288,2.103,2103304.0
2006-08-30 00:01:00,2.1029,2.10313,2.1029,2.10303,6253678.0
2006-08-30 00:05:00,2.10301,2.10308,2.10288,2.10308,5635296.0
2006-08-30 00:06:00,2.10308,2.10308,2.10288,2.10294,13937155.0
2006-08-30 00:09:00,2.10312,2.10332,2.10312,2.10332,3158142.0
2006-08-30 00:11:00,2.10336,2.10356,2.10335,2.10342,9524756.0
2006-08-30 00:14:00,2.10365,2.10365,2.10324,2.10324,965471.0
2006-08-30 00:16:00,2.10317,2.10317,2.10309,2.10309,1385531.0
2006-08-30 00:19:00,2.10309,2.1033,2.10309,2.1033,2719696.0
2006-08-30 00:20:00,2.10327,2.1035,2.10303,2.1035,13070099.0
2006-08-30 00:21:00,2.10351,2.10382,2.10351,2.10382,11439839.0
2006-08-30 00:22:00,2.1039,2.1039,2.10381,2.10384,1439333.0
2006-08-30 00:23:00,2.10393,2.10393,2.10365,2.10384,2818038.0
2006-08-30 00:26:00,2.104,2.10421,2.10392,2.10421,4119245.0
2006-08-30 00:27:00,2.10402,2.10402,2.10401,2.10401,2950805.0
2006-08-30 00:28:00,2.10398,2.10398,2.10364,2.10364,11937064.0
2006-08-30 00:29:00,2.10376,2.10376,2.10342,2.10351,3038708.0
2006-08-30 00:30:00,2.10338,2.10338,2.10301,2.10301,5744356.0
2006-08-30 00:31:00,2.10307,2.10321,2.10307,2.10313,1253652.0
2006-08-30 00:32:00,2.1033,2.1033,2.10293,2.10316,6628983.0
2006-08-30 00:33:00,2.10315,2.10347,2.10315,2.10347,3806445.0
2006-08-30 00:35:00,2.10342,2.10342,2.10319,2.10319,4502730.0
2006-08-30 00:36:00,2.10315,2.10315,2.10299,2.10299,1921230.0
2006-08-30 00:37:00,2.10286,2.10291,2.10252,2.10257,4626809.0
2006-08-30 00:38:00,2.10233,2.1024,2.10225,2.10228,3335708.0
2006-08-30 00:39:00,2.10237,2.10246,2.10194,2.10228,3841166.0
2006-08-30 00:40:00,2.1022,2.1022,2.10201,2.10205,1437917.0
2006-08-30 00:41:00,2.10177,2.10179,2.10129,2.10179,10884663.0
2006-08-30 00:42:00,2.10177,2.10177,2.10153,2.10164,4920637.0
2006-08-30 00:43:00,2.10169,2.10178,2.10167,2.10167,1006336.0
2006-08-30 00:44:00,2.10188,2.10192,2.10188,2.10192,1729020.0
2006-08-30 00:46:00,2.1019,2.10202,2.1019,2.10202,5882158.0
2006-08-30 00:47:00,2.10201,2.10201,2.10181,2.10183,1463360.0
2006-08-30 00:48:00,2.10179,2.10179,2.1015,2.10152,2906210.0
2006-08-30 00:49:00,2.10174,2.10193,2.10174,2.10185,1142942.0
2006-08-30 00:50:00,2.10196,2.10203,2.1019,2.10198,12674823.0
2006-08-30 00:51:00,2.10211,2.10236,2.10211,2.10236,9193497.0
2006-08-30 00:52:00,2.10234,2.10234,2.10184,2.10184,5274336.0
2006-08-30 00:53:00,2.10203,2.10209,2.10189,2.10203,7366803.0
2006-08-30 00:54:00,2.1021,2.1024,2.1019,2.1024,4207843.0
2006-08-30 00:55:00,2.10243,2.10247,2.10234,2.10247,3128549.0
2006-08-30 00:56:00,2.10258,2.1028,2.10238,2.10266,12475513.0
2006-08-30 00:57:00,2.10276,2.1029,2.10273,2.10284,4043016.0
2006-08-30 00:58:00,2.10282,2.10292,2.10268,2.10292,3312447.0
2006-08-30 01:00:00,2.10294,2.10302,2.10294,2.10295,3647600.0
2006-08-30 01:01:00,2.10305,2.10328,2.10305,2.10328,225155.0
2006-08-30 01:02:00,2.10322,2.10322,2.10306,2.1031,4808074.0
2006-08-30 01:03:00,2.10316,2.10325,2.1031,2.10314,3057772.0
2006-08-30 01:05:00,2.10318,2.10334,2.10318,2.10334,4951966.0
2006-08-30 01:06:00,2.10333,2.10333,2.10309,2.10309,1800838.0
2006-08-30 01:11:00,2.10326,2.10326,2.10306,2.10313,4327888.0
2006-08-30 01:16:00,2.10304,2.10304,2.1029,2.1029,1069056.0
2006-08-30 01:17:00,2.10286,2.10286,2.10284,2.10284,43593.0
2006-08-30 01:19:00,2.10281,2.10281,2.10274,2.10274,444427.0
2006-08-30 01:24:00,2.10274,2.10279,2.1027,2.1027,13344262.0
2006-08-30 01:25:00,2.10273,2.10284,2.10267,2.10267,1880207.0
2006-08-30 01:27:00,2.10301,2.10326,2.10301,2.10326,308907.0
2006-08-30 01:30:00,2.10327,2.1036,2.10327,2.1036,705580.0
2006-08-30 01:32:00,2.10356,2.10356,2.10341,2.10341,1789738.0
2006-08-30 01:35:00,2.10336,2.10336,2.1029,2.1029,7419816.0
2006-08-30 01:41:00,2.10295,2.10308,2.10282,2.10308,2431519.0
2006-08-30 01:42:00,2.10316,2.10327,2.10312,2.10314,2369276.0
2006-08-30 01:43:00,2.10322,2.10337,2.10322,2.10337,1169545.0
2006-08-30 01:45:00,2.10182,2.10372,2.10182,2.10336,664769.0
2006-08-30 01:46:00,2.10313,2.10313,2.10279,2.10298,4225465.0
2006-08-30 01:47:00,2.10299,2.10322,2.10299,2.10318,796508.0
2006-08-30 01:48:00,2.1031,2.1031,2.10296,2.10296,6421659.0
2006-08-30 01:49:00,2.10301,2.10301,2.10262,2.10262,1572157.0
2006-08-30 01:50:00,2.10261,2.10264,2.10248,2.10248,4391218.0
2006-08-30 01:51:00,2.10252,2.10257,2.10234,2.10236,4421425.0
2006-08-30 01:53:00,2.10227,2.10259,2.10227,2.10259,16904900.0
2006-08-30 01:54:00,2.10273,2.10281,2.10242,2.10267,7726406.0
2006-08-30 01:55:00,2.10261,2.1027,2.10258,2.1027,2986908.0
2006-08-30 01:56:00,2.10269,2.10285,2.10269,2.10269,8310499.0
2006-08-30 01:58:00,2.10284,2.10291,2.10245,2.10291,3781484.0
2006-08-30 01:59:00,2.10281,2.10296,2.10281,2.10288,693363.0
2006-08-30 02:00:00,2.10302,2.10311,2.10294,2.10294,711945.0
2006-08-30 02:01:00,2.10306,2.10308,2.10264,2.10305,3943129.0
2006-08-30 02:02:00,2.10302,2.10302,2.10271,2.10271,3437826.0
2006-08-30 02:03:00,2.10249,2.10268,2.10249,2.10251,8725850.0
2006-08-30 02:04:00,2.10253,2.10253,2.10252,2.10252,352314.0
2006-08-30 02:05:00,2.10248,2.10252,2.10206,2.10206,6994066.0
2006-08-30 02:06:00,2.10243,2.10243,2.10222,2.10222,18189045.0
2006-08-30 02:07:00,2.10225,2.10231,2.10205,2.10205,6265533.0
2006-08-30 02:08:00,2.10205,2.10205,2.10183,2.10197,4443197.0
2006-08-30 02:09:00,2.10194,2.10204,2.10187,2.10187,4601507.0
2006-08-30 02:10:00,2.10179,2.1018,2.10179,2.1018,1569489.0
2006-08-30 02:11:00,2.10172,2.10208,2.10172,2.10205,6267844.0
2006-08-30 02:12:00,2.10212,2.10212,2.10206,2.10206,264949.0
2006-08-30 02:13:00,2.10204,2.10207,2.10192,2.10207,4425962.0
2006-08-30 02:14:00,2.10203,2.10203,2.10047,2.10047,606707.0
2006-08-30 02:15:00,2.10199,2.10209,2.10199,2.10209,417355.0
2006-08-30 02:16:00,2.10218,2.10218,2.10194,2.10194,1086937.0
2006-08-30 02:17:00,2.10187,2.10206,2.10187,2.10206,2167682.0
2006-08-30 02:18:00,2.10201,2.10201,2.1018,2.10195,2330829.0
2006-08-30 02:19:00,2.10194,2.10194,2.10176,2.10186,3781286.0
2006-08-30 02:20:00,2.10182,2.10198,2.10172,2.10198,625471.0
2006-08-30 02:21:00,2.10204,2.10213,2.10204,2.10212,855323.0
2006-08-30 02:22:00,2.10218,2.10238,2.10211,2.10238,18530954.0
2006-08-30 02:23:00,2.10257,2.1027,2.10246,2.10246,13566388.0
2006-08-30 02:24:00,2.10252,2.10261,2.10243,2.10261,7157150.0
2006-08-30 02:25:00,2.10268,2.10297,2.10262,2.10297,1385203.0
2006-08-30 02:26:00,2.10301,2.10332,2.10301,2.10326,3478411.0
2006-08-30 02:27:00,2.10322,2.10342,2.10317,2.10342,1918468.0
2006-08-30 02:28:00,2.10346,2.1037,2.10343,2.1037,1397090.0
2006-08-30 02:29:00,2.10362,2.10362,2.10338,2.10338,723783.0
2006-08-30 02:30:00,2.10337,2.10337,2.10324,2.10324,1560776.0
2006-08-30 02:31:00,2.10332,2.10332,2.10311,2.10311,69389.0
2006-08-30 02:32:00,2.1032,2.1032,2.10319,2.10319,317707.0
2006-08-30 02:33:00,2.10317,2.10317,2.10306,2.10306,354153.0
2006-08-30 02:34:00,2.10315,2.1034,2.10315,2.10332,5221216.0
2006-08-30 02:35:00,2.10324,2.10324,2.10309,2.10309,13025146.0
2006-08-30 02:36:00,2.10308,2.10308,2.10279,2.10288,881617.0
2006-08-30 02:37:00,2.10272,2.10284,2.10272,2.10284,815824.0
2006-08-30 02:38:00,2.10265,2.10272,2.10251,2.10251,2698603.0
2006-08-30 02:39:00,2.10246,2.10261,2.1024,2.1024,6895269.0
2006-08-30 02:41:00,2.10208,2.10252,2.10208,2.10235,4823352.0
2006-08-30 02:43:00,2.10226,2.10226,2.10212,2.10212,1068948.0
2006-08-30 02:44:00,2.10199,2.10214,2.10199,2.10212,14381763.0
2006-08-30 02:45:00,2.10217,2.10223,2.10217,2.10221,3772823.0
2006-08-30 02:47:00,2.1023,2.10259,2.10116,2.10116,14833469.0
2006-08-30 02:48:00,2.10266,2.10284,2.10235,2.10238,4526607.0
2006-08-30 02:50:00,2.10242,2.10264,2.10231,2.10264,3290296.0
2006-08-30 02:51:00,2.10266,2.10284,2.1024,2.10284,558018.0
2006-08-30 02:52:00,2.10298,2.10298,2.10254,2.10287,3420175.0
2006-08-30 02:53:00,2.10287,2.10324,2.10287,2.10324,1901223.0
2006-08-30 02:54:00,2.10331,2.10331,2.10326,2.10326,4566971.0
2006-08-30 02:55:00,2.10315,2.10315,2.10294,2.10297,3934562.0
2006-08-30 02:56:00,2.10286,2.10305,2.10286,2.10293,3103706.0
2006-08-30 02:57:00,2.10288,2.10288,2.10265,2.10285,4503207.0
2006-08-30 02:58:00,2.10281,2.10281,2.10252,2.10252,222640.0
2006-08-30 02:59:00,2.10247,2.10271,2.10247,2.10271,3894928.0
2006-08-30 03:00:00,2.10282,2.10293,2.10249,2.10277,3520419.0
2006-08-30 03:01:00,2.10293,2.10298,2.10282,2.10298,3625313.0
2006-08-30 03:02:00,2.10294,2.10318,2.10294,2.10318,1104010.0
2006-08-30 03:03:00,2.10314,2.10328,2.10289,2.10317,13658323.0
2006-08-30 03:04:00,2.10307,2.1031,2.10304,2.1031,3208767.0
2006-08-30 03:05:00,2.10312,2.10319,2.10277,2.10307,4434443.0
2006-08-30 03:06:00,2.10293,2.10293,2.10272,2.10279,6467080.0
2006-08-30 03:07:00,2.10279,2.1028,2.10279,2.1028,220787.0
2006-08-30 03:08:00,2.1028,2.1028,2.10263,2.10263,7797594.0
2006-08-30 03:10:00,2.10247,2.10274,2.10245,2.10274,790878.0
2006-08-30 03:11:00,2.10267,2.1029,2.10267,2.1028,2693085.0
2006-08-30 03:12:00,2.10262,2.10267,2.10258,2.10261,1340441.0
2006-08-30 03:13:00,2.10266,2.10288,2.10266,2.10288,3587910.0
2006-08-30 03:15:00,2.10301,2.10311,2.10299,2.10311,9279287.0
2006-08-30 03:16:00,2.10303,2.10334,2.10303,2.10326,1020727.0
2006-08-30 03:17:00,2.10327,2.10329,2.10323,2.10327,2024196.0
2006-08-30 03:18:00,2.10329,2.10329,2.10304,2.10314,10103652.0
2006-08-30 03:19:00,2.1032,2.1032,2.10319,2.10319,1025362.0
2006-08-30 03:20:00,2.10327,2.10327,2.1032,2.10323,1811511.0
2006-08-30 03:21:00,2.10317,2.1034,2.10317,2.1034,869691.0
2006-08-30 03:22:00,2.10344,2.10358,2.10342,2.1035,4323313.0
2006-08-30 03:23:00,2.10366,2.1038,2.10366,2.10368,362136.0
2006-08-30 03:24:00,2.10385,2.10396,2.10385,2.10393,4620081.0
2006-08-30 03:25:00,2.10392,2.10399,2.10392,2.10399,1169512.0
2006-08-30 03:27:00,2.10389,2.1039,2.10378,2.10386,6074393.0
2006-08-30 03:28:00,2.10375,2.1038,2.10367,2.10367,1253652.0
2006-08-30 03:29:00,2.10361,2.10373,2.10335,2.10335,6008742.0
2006-08-30 03:30:00,2.10343,2.10359,2.10336,2.10359,3250649.0
2006-08-30 03:31:00,2.10345,2.10367,2.10345,2.10367,11511706.0
2006-08-30 03:32:00,2.10369,2.10406,2.10369,2.10406,6648682.0
2006-08-30 03:33:00,2.10389,2.10389,2.10343,2.10347,4501083.0
2006-08-30 03:34:00,2.10338,2.10357,2.10326,2.10326,1187546.0
2006-08-30 03:35:00,2.10322,2.10322,2.10289,2.10289,2039040.0
2006-08-30 03:36:00,2.10263,2.10265,2.10236,2.10265,3005586.0
2006-08-30 03:37:00,2.10255,2.10258,2.10248,2.10258,1312063.0
2006-08-30 03:38:00,2.10269,2.10293,2.10269,2.10288,8402100.0
2006-08-30 03:39:00,2.10287,2.10287,2.10241,2.10263,14254661.0
2006-08-30 03:40:00,2.10259,2.10259,2.10236,2.10236,2633832.0
2006-08-30 03:41:00,2.10233,2.10233,2.10197,2.10197,4361268.0
2006-08-30 03:42:00,2.10211,2.10211,2.10188,2.10188,1587565.0
2006-08-30 03:43:00,2.10191,2.10191,2.10155,2.10155,1316545.0
2006-08-30 03:44:00,2.10157,2.10166,2.10157,2.10166,1218101.0
2006-08-30 03:45:00,2.10167,2.10188,2.10167,2.10188,935351.0
2006-08-30 03:46:00,2.10212,2.10243,2.10212,2.10243,2356593.0
2006-08-30 03:47:00,2.10258,2.10258,2.1024,2.10256,1731256.0
2006-08-30 03:48:00,2.10233,2.10252,2.10229,2.10229,6499411.0
2006-08-30 03:49:00,2.10216,2.10216,2.102,2.102,3387513.0
2006-08-30 03:50:00,2.10208,2.10215,2.10208,2.10215,3203309.0
2006-08-30 03:51:00,2.10214,2.10225,2.10214,2.10219,4337080.0
2006-08-30 03:52:00,2.10221,2.10226,2.10212,2.10212,5444985.0
2006-08-30 03:53:00,2.10221,2.10281,2.10221,2.10281,14829915.0
2006-08-30 03:54:00,2.10288,2.10298,2.10278,2.10297,5181881.0
2006-08-30 03:55:00,2.10297,2.10304,2.10284,2.10295,5504055.0
2006-08-30 03:56:00,2.1028,2.10294,2.1028,2.10294,1516622.0
2006-08-30 03:57:00,2.10303,2.10314,2.10297,2.10314,4002684.0
2006-08-30 03:58:00,2.10317,2.10317,2.10289,2.10289,5834199.0
2006-08-30 03:59:00,2.10304,2.1031,2.10292,2.1031,2116426.0
2006-08-30 04:04:00,2.10305,2.1031,2.10305,2.10309,4348562.0
2006-08-30 04:05:00,2.10311,2.10316,2.10302,2.10316,4699425.0
2006-08-30 04:07:00,2.10316,2.10327,2.10314,2.10327,2873775.0
2006-08-30 04:08:00,2.10322,2.10322,2.10309,2.10309,804074.0
2006-08-30 04:09:00,2.10289,2.10295,2.10288,2.10288,3059318.0
2006-08-30 04:10:00,2.10296,2.10308,2.10296,2.10303,3313573.0
2006-08-30 04:11:00,2.10288,2.10304,2.10288,2.10298,3427372.0
2006-08-30 04:12:00,2.10286,2.103,2.10283,2.103,2271391.0
2006-08-30 04:13:00,2.10295,2.10295,2.10279,2.10279,1940278.0
2006-08-30 04:14:00,2.10282,2.10282,2.10273,2.10279,1825299.0
2006-08-30 04:16:00,2.10273,2.1028,2.10268,2.10277,6193531.0
2006-08-30 04:19:00,2.10279,2.10287,2.10259,2.10286,9229357.0
2006-08-30 04:20:00,2.10291,2.10308,2.10263,2.10308,816901.0
2006-08-30 04:23:00,2.10298,2.10298,2.10266,2.10274,4976511.0
2006-08-30 04:24:00,2.10289,2.10305,2.10284,2.10284,1580362.0
2006-08-30 04:25:00,2.103,2.103,2.1027,2.1027,690335.0
2006-08-30 04:26:00,2.10271,2.10277,2.10268,2.10268,31995872.0
2006-08-30 04:27:00,2.10268,2.10268,2.10256,2.10256,992647.0
2006-08-30 04:28:00,2.10245,2.10254,2.10244,2.10245,4894341.0
2006-08-30 04:29:00,2.10241,2.10241,2.10219,2.10219,2324225.0
2006-08-30 04:30:00,2.10195,2.10197,2.10165,2.10165,6958521.0
2006-08-30 04:31:00,2.1017,2.10183,2.1017,2.10182,8446046.0
2006-08-30 04:32:00,2.10173,2.10173,2.10155,2.10155,1116894.0
2006-08-30 04:33:00,2.1015,2.10154,2.1015,2.10153,1182012.0
2006-08-30 04:34:00,2.10156,2.10178,2.10153,2.10178,5712181.0
2006-08-30 04:35:00,2.10185,2.10194,2.10185,2.10188,10292701.0
2006-08-30 04:36:00,2.10166,2.10166,2.10138,2.10149,8961948.0
2006-08-30 04:37:00,2.10142,2.10172,2.10142,2.10161,10203294.0
2006-08-30 04:38:00,2.10152,2.10178,2.10152,2.1017,1617120.0
2006-08-30 04:40:00,2.10161,2.10172,2.10151,2.10151,1961701.0
2006-08-30 04:42:00,2.10161,2.10161,2.10151,2.10151,3510288.0
2006-08-30 04:43:00,2.10151,2.10154,2.10142,2.10154,5488026.0
2006-08-30 04:46:00,2.10164,2.10177,2.10164,2.10177,12247554.0
2006-08-30 04:47:00,2.10169,2.10169,2.10154,2.10154,2304066.0
2006-08-30 04:48:00,2.10149,2.10152,2.10149,2.10149,1940589.0
2006-08-30 04:49:00,2.10154,2.10166,2.10154,2.10166,194532.0
2006-08-30 04:50:00,2.10177,2.10193,2.10177,2.10193,718443.0
2006-08-30 04:51:00,2.102,2.10215,2.1017,2.10215,1813658.0
2006-08-30 04:52:00,2.1022,2.10227,2.10083,2.10083,13297869.0
2006-08-30 04:55:00,2.10229,2.10256,2.10229,2.10256,457441.0
2006-08-30 04:56:00,2.10263,2.10272,2.10263,2.10272,1721841.0
2006-08-30 04:57:00,2.10278,2.10278,2.10271,2.10271,640109.0
2006-08-30 05:00:00,2.1028,2.10291,2.10277,2.10291,1631839.0
2006-08-30 05:01:00,2.10292,2.10297,2.10287,2.10297,3998674.0
2006-08-30 05:02:00,2.10299,2.10299,2.10282,2.10293,8205998.0
2006-08-30 05:03:00,2.10303,2.1031,2.10302,2.10302,1568151.0
2006-08-30 05:04:00,2.10312,2.10312,2.10299,2.10299,6580586.0
2006-08-30 05:05:00,2.10298,2.10303,2.10282,2.10291,8614849.0
2006-08-30 05:11:00,2.10308,2.10326,2.10306,2.10326,590523.0
2006-08-30 05:12:00,2.10327,2.10327,2.10268,2.10268,6380485.0
2006-08-30 05:13:00,2.10263,2.10263,2.10233,2.10233,19630103.0
2006-08-30 05:14:00,2.10249,2.10262,2.10249,2.10256,6612558.0
2006-08-30 05:15:00,2.10261,2.10261,2.10248,2.10259,238768.0
2006-08-30 05:16:00,2.10256,2.10263,2.10245,2.10258,11575446.0
2006-08-30 05:18:00,2.10259,2.10259,2.10232,2.10232,4307163.0
2006-08-30 05:20:00,2.10235,2.10242,2.10222,2.10222,9427081.0
2006-08-30 05:21:00,2.10232,2.10235,2.10219,2.10219,2747049.0
2006-08-30 05:22:00,2.10205,2.10216,2.10193,2.10216,2083916.0
2006-08-30 05:23:00,2.10215,2.10224,2.10212,2.10217,16509262.0
2006-08-30 05:24:00,2.10221,2.1024,2.10221,2.1024,3779576.0
2006-08-30 05:34:00,2.10248,2.10263,2.10248,2.10248,20417084.0
2006-08-30 05:35:00,2.10262,2.1029,2.10262,2.10285,5154013.0
2006-08-30 05:36:00,2.10299,2.10313,2.10299,2.10313,267217.0
2006-08-30 05:37:00,2.1031,2.1031,2.10291,2.10291,2180640.0
2006-08-30 05:40:00,2.10288,2.10288,2.10271,2.10274,3809255.0
2006-08-30 05:44:00,2.10256,2.10256,2.10239,2.10239,4960766.0
2006-08-30 05:51:00,2.10234,2.10252,2.10234,2.10252,2799106.0
2006-08-30 05:52:00,2.10253,2.10261,2.10239,2.10242,6839330.0
2006-08-30 05:53:00,2.10254,2.10271,2.10251,2.10251,9769384.0
2006-08-30 05:54:00,2.10261,2.10276,2.10261,2.10276,4150255.0
2006-08-30 05:55:00,2.10279,2.10303,2.10279,2.10303,2103085.0
2006-08-30 05:56:00,2.10312,2.10341,2.10312,2.10341,4495434.0
2006-08-30 05:57:00,2.10344,2.10378,2.10344,2.10378,10969199.0
2006-08-30 05:58:00,2.10387,2.10405,2.10381,2.10381,7658829.0
2006-08-30 06:04:00,2.10394,2.10394,2.10372,2.10388,1684269.0
2006-08-30 06:05:00,2.10393,2.10412,2.10393,2.10411,5324146.0
2006-08-30 06:07:00,2.10404,2.10404,2.10373,2.10375,381854.0
2006-08-30 06:08:00,2.10377,2.10386,2.1037,2.10386,14472710.0
2006-08-30 06:09:00,2.10382,2.10382,2.10366,2.1037,2110152.0
2006-08-30 06:12:00,2.10358,2.10359,2.10358,2.10359,257597.0
2006-08-30 06:13:00,2.10361,2.10361,2.10359,2.10359,411411.0
2006-08-30 06:14:00,2.10352,2.1037,2.10338,2.1037,8971642.0
2006-08-30 06:15:00,2.10376,2.104,2.10364,2.104,2652392.0
2006-08-30 06:16:00,2.10397,2.10397,2.10387,2.10387,277305.0
2006-08-30 06:17:00,2.10373,2.1038,2.10363,2.10367,24345973.0
2006-08-30 06:18:00,2.10366,2.10366,2.10353,2.10353,11203703.0
2006-08-30 06:19:00,2.10346,2.10348,2.10321,2.10336,647787.0
2006-08-30 06:21:00,2.10334,2.10334,2.10304,2.10304,8840987.0
2006-08-30 06:22:00,2.10307,2.10307,2.10282,2.10286,10744737.0
2006-08-30 06:23:00,2.10283,2.10283,2.10266,2.10266,2837811.0
2006-08-30 06:24:00,2.10267,2.10267,2.10263,2.10263,454504.0
2006-08-30 06:25:00,2.10261,2.10261,2.10238,2.10238,9444848.0
2006-08-30 06:26:00,2.1024,2.1024,2.10209,2.10217,2621008.0
2006-08-30 06:27:00,2.10233,2.10233,2.10227,2.10227,10913608.0
2006-08-30 06:28:00,2.10238,2.10267,2.10235,2.10267,5651163.0
2006-08-30 06:29:00,2.1029,2.1029,2.10253,2.10257,4162210.0
2006-08-30 06:30:00,2.10264,2.10275,2.10223,2.10247,10882810.0
2006-08-30 06:31:00,2.10249,2.1025,2.10236,2.10249,1377130.0
2006-08-30 06:32:00,2.10251,2.10261,2.10243,2.10261,15666671.0
2006-08-30 06:33:00,2.10255,2.10255,2.10242,2.10255,2392187.0
2006-08-30 06:34:00,2.10263,2.10276,2.10252,2.10276,1533705.0
2006-08-30 06:35:00,2.10292,2.10313,2.10286,2.10313,5215602.0
2006-08-30 06:37:00,2.10315,2.10331,2.10315,2.10322,2024370.0
2006-08-30 06:38:00,2.10333,2.10357,2.10332,2.10357,2332469.0
2006-08-30 06:39:00,2.10364,2.10376,2.10364,2.10376,698736.0
2006-08-30 06:40:00,2.10377,2.104,2.10377,2.10383,3417184.0
2006-08-30 06:41:00,2.10371,2.10371,2.10366,2.10366,1249995.0
2006-08-30 06:42:00,2.1036,2.10381,2.1036,2.10381,3986749.0
2006-08-30 06:43:00,2.10384,2.10425,2.10384,2.10425,934696.0
2006-08-30 06:44:00,2.1043,2.10442,2.1043,2.10442,2072214.0
2006-08-30 06:45:00,2.10428,2.10435,2.10428,2.10429,3870845.0
2006-08-30 06:46:00,2.10411,2.10432,2.10409,2.10432,13258756.0
2006-08-30 06:47:00,2.10424,2.10464,2.10424,2.10464,5941014.0
2006-08-30 06:48:00,2.10466,2.10482,2.10454,2.10482,3176882.0
2006-08-30 06:51:00,2.10485,2.105,2.10474,2.105,3023187.0
2006-08-30 06:52:00,2.10501,2.10502,2.10501,2.10502,54290.0
2006-08-30 06:54:00,2.105,2.105,2.10476,2.10478,3203295.0
2006-08-30 06:55:00,2.10482,2.10482,2.1045,2.1045,431336.0
2006-08-30 06:56:00,2.1046,2.1046,2.10414,2.1045,24766801.0
2006-08-30 06:58:00,2.10466,2.10497,2.10466,2.10497,5355158.0
2006-08-30 06:59:00,2.1049,2.1049,2.10454,2.10466,10909277.0
2006-08-30 07:00:00,2.10462,2.10468,2.10457,2.10467,10901418.0
2006-08-30 07:02:00,2.10473,2.10475,2.10473,2.10475,207398.0
2006-08-30 07:03:00,2.10497,2.10497,2.10464,2.10484,2812083.0
2006-08-30 07:05:00,2.1049,2.10496,2.10482,2.10487,4554843.0
2006-08-30 07:06:00,2.1049,2.1049,2.10413,2.10413,8566754.0
2006-08-30 07:07:00,2.10414,2.10432,2.10414,2.10422,10408160.0
2006-08-30 07:08:00,2.10422,2.10422,2.10414,2.10419,984836.0
2006-08-30 07:09:00,2.1042,2.10431,2.10417,2.10417,9290453.0
2006-08-30 07:10:00,2.10423,2.10435,2.10422,2.10435,710537.0
2006-08-30 07:11:00,2.10447,2.10461,2.10414,2.10429,4450073.0
2006-08-30 07:12:00,2.10437,2.10445,2.10436,2.10436,13406424.0
2006-08-30 07:13:00,2.10445,2.10445,2.10424,2.10438,3690723.0
2006-08-30 07:15:00,2.10436,2.10451,2.10428,2.10451,2974469.0
2006-08-30 07:16:00,2.10452,2.10452,2.10436,2.10436,11462929.0
2006-08-30 07:17:00,2.10439,2.10451,2.10439,2.10451,851405.0
2006-08-30 07:18:00,2.10443,2.10443,2.10428,2.10428,79955.0
2006-08-30 07:20:00,2.10427,2.10427,2.10418,2.10418,8672252.0
2006-08-30 07:21:00,2.10427,2.10436,2.10425,2.10425,1403931.0
2006-08-30 07:23:00,2.10413,2.10413,2.10393,2.10393,2209683.0
2006-08-30 07:26:00,2.10402,2.10406,2.10373,2.10373,6020113.0
2006-08-30 07:27:00,2.10377,2.10377,2.10372,2.10372,3525854.0
2006-08-30 07:28:00,2.10367,2.10367,2.10339,2.10339,11588580.0
2006-08-30 07:29:00,2.10347,2.10368,2.10344,2.10368,3494019.0
2006-08-30 07:30:00,2.10356,2.10361,2.10337,2.10349,2456563.0
2006-08-30 07:31:00,2.10353,2.10367,2.10348,2.10363,11910961.0
2006-08-30 07:32:00,2.10367,2.10367,2.10286,2.10286,11189918.0
2006-08-30 07:33:00,2.10283,2.10283,2.1026,2.1026,4172467.0
2006-08-30 07:34:00,2.10263,2.1027,2.10251,2.1027,4419749.0
2006-08-30 07:35:00,2.10274,2.10293,2.10274,2.10293,7527656.0
2006-08-30 07:36:00,2.10287,2.10287,2.10263,2.10263,9098227.0
2006-08-30 07:37:00,2.10263,2.1027,2.10248,2.10251,1335474.0
2006-08-30 07:38:00,2.1025,2.1027,2.10249,2.1027,1715455.0
2006-08-30 07:39:00,2.10276,2.1036,2.10276,2.1036,1395774.0
2006-08-30 07:40:00,2.10361,2.10381,2.10353,2.10381,4560968.0
2006-08-30 07:41:00,2.10388,2.10391,2.10388,2.10391,1770310.0
2006-08-30 07:42:00,2.10394,2.10404,2.10394,2.10404,5180248.0
2006-08-30 07:43:00,2.10418,2.10418,2.10383,2.10383,16759970.0
2006-08-30 07:44:00,2.10381,2.10391,2.10381,2.10391,629982.0
2006-08-30 07:45:00,2.10394,2.10428,2.10394,2.10428,6606869.0
2006-08-30 07:46:00,2.10435,2.10443,2.10396,2.10433,17994380.0
2006-08-30 07:47:00,2.10418,2.10418,2.10405,2.10405,7183222.0
2006-08-30 07:48:00,2.10417,2.10423,2.1041,2.10411,7711719.0
2006-08-30 07:49:00,2.10423,2.10423,2.10407,2.10422,2384546.0
2006-08-30 07:50:00,2.10428,2.10439,2.10428,2.10433,1803071.0
2006-08-30 07:51:00,2.10433,2.10472,2.10433,2.10472,1456197.0
2006-08-30 07:52:00,2.10472,2.10494,2.10472,2.10494,1830473.0
2006-08-30 07:53:00,2.10502,2.10509,2.10502,2.10509,12920197.0
2006-08-30 07:54:00,2.1051,2.10535,2.10502,2.10502,8120194.0
2006-08-30 07:55:00,2.1049,2.10501,2.10487,2.10501,27397849.0
2006-08-30 07:56:00,2.10514,2.10558,2.10514,2.10558,3475059.0
2006-08-30 07:57:00,2.10562,2.10599,2.10562,2.10592,3588195.0
2006-08-30 07:58:00,2.10593,2.10593,2.10581,2.10583,1365119.0
2006-08-30 07:59:00,2.10586,2.10593,2.10586,2.10593,4730326.0
2006-08-30 08:00:00,2.10583,2.10583,2.10559,2.10564,3050280.0
2006-08-30 08:01:00,2.10544,2.1055,2.10527,2.10527,397730.0
2006-08-30 08:02:00,2.10527,2.10527,2.10492,2.10492,6643993.0
2006-08-30 08:03:00,2.10492,2.10492,2.10468,2.10468,1128845.0
2006-08-30 08:04:00,2.10471,2.10471,2.10452,2.10452,12571652.0
2006-08-30 08:05:00,2.10446,2.10456,2.10431,2.10431,5138800.0
2006-08-30 08:06:00,2.10435,2.10435,2.10408,2.10408,9605898.0
2006-08-30 08:07:00,2.10411,2.10425,2.10411,2.10425,1927688.0
2006-08-30 08:08:00,2.10434,2.1045,2.10434,2.10442,1954979.0
2006-08-30 08:09:00,2.10461,2.10487,2.10461,2.10487,4739815.0
2006-08-30 08:10:00,2.10488,2.10488,2.10473,2.10474,1330773.0
2006-08-30 08:11:00,2.10468,2.10468,2.10455,2.10459,5269974.0
2006-08-30 08:12:00,2.10449,2.10469,2.10449,2.10469,2095142.0
2006-08-30 08:13:00,2.10469,2.10481,2.10459,2.10481,16041600.0
2006-08-30 08:14:00,2.10479,2.10505,2.10479,2.10505,19474197.0
2006-08-30 08:15:00,2.10487,2.10487,2.10442,2.10447,3638744.0
2006-08-30 08:16:00,2.10449,2.10449,2.10425,2.1043,16834233.0
2006-08-30 08:17:00,2.10416,2.10416,2.10375,2.10375,23384147.0
2006-08-30 08:18:00,2.10371,2.10372,2.10364,2.10366,9326087.0
2006-08-30 08:19:00,2.10371,2.10375,2.10361,2.10375,4150376.0
2006-08-30 08:20:00,2.1037,2.10378,2.1037,2.10372,339392.0
2006-08-30 08:21:00,2.1039,2.1041,2.10388,2.10391,7782923.0
2006-08-30 08:22:00,2.10384,2.10398,2.10384,2.10398,825175.0
2006-08-30 08:23:00,2.10401,2.1041,2.10401,2.10405,2984434.0
2006-08-30 08:24:00,2.10424,2.10441,2.10424,2.1044,353949.0
2006-08-30 08:25:00,2.10442,2.10452,2.10442,2.10452,4390626.0
2006-08-30 08:26:00,2.10444,2.1047,2.10434,2.1047,7058656.0
2006-08-30 08:27:00,2.1046,2.1048,2.1046,2.1048,17763272.0
2006-08-30 08:28:00,2.10485,2.10489,2.10463,2.10463,9333531.0
2006-08-30 08:29:00,2.10459,2.10459,2.10435,2.10435,4133274.0
2006-08-30 08:30:00,2.10448,2.10455,2.10448,2.10455,393287.0
2006-08-30 08:31:00,2.10456,2.1047,2.10456,2.1047,145510.0
2006-08-30 08:33:00,2.10466,2.10467,2.10456,2.10467,15825734.0
2006-08-30 08:34:00,2.10471,2.10489,2.10471,2.10489,11953537.0
2006-08-30 08:35:00,2.10492,2.10522,2.10492,2.10522,7878057.0
2006-08-30 08:36:00,2.10531,2.10531,2.10511,2.10511,22308471.0
2006-08-30 08:37:00,2.10518,2.10518,2.10511,2.10511,3104380.0
2006-08-30 08:39:00,2.10516,2.10516,2.10479,2.1048,20424737.0
2006-08-30 08:40:00,2.10488,2.10494,2.10488,2.10494,183074.0
2006-08-30 08:41:00,2.105,2.10505,2.10495,2.10505,14009868.0
2006-08-30 08:42:00,2.10506,2.10514,2.10506,2.10514,281438.0
2006-08-30 08:43:00,2.10531,2.10536,2.10524,2.10529,8083846.0
2006-08-30 08:44:00,2.10538,2.10538,2.10531,2.10536,8103511.0
2006-08-30 08:45:00,2.10532,2.10533,2.10521,2.10533,2364571.0
2006-08-30 08:46:00,2.10536,2.10562,2.10534,2.10562,1287726.0
2006-08-30 08:47:00,2.10569,2.106,2.10569,2.106,2810326.0
2006-08-30 08:48:00,2.10612,2.10618,2.10602,2.10602,9600067.0
2006-08-30 08:49:00,2.10576,2.10584,2.10554,2.10584,8461487.0
2006-08-30 08:50:00,2.10586,2.10624,2.10577,2.10624,6533295.0
2006-08-30 08:51:00,2.10611,2.10613,2.10598,2.10598,825736.0
2006-08-30 08:52:00,2.10599,2.10599,2.10567,2.10567,9026401.0
2006-08-30 08:53:00,2.10573,2.10573,2.10561,2.10561,22924893.0
2006-08-30 08:54:00,2.10555,2.10555,2.10542,2.10543,5885227.0
2006-08-30 08:55:00,2.10536,2.10537,2.10514,2.10514,3063867.0
2006-08-30 08:56:00,2.10513,2.10513,2.10358,2.1048,6519582.0
2006-08-30 08:57:00,2.10487,2.10523,2.10487,2.10488,15010122.0
2006-08-30 08:58:00,2.10487,2.1053,2.10487,2.10518,5932258.0
2006-08-30 08:59:00,2.10527,2.10527,2.10482,2.10482,7195168.0
2006-08-30 09:00:00,2.10462,2.10482,2.10462,2.10482,4839746.0
2006-08-30 09:01:00,2.10487,2.1051,2.10487,2.1051,4135997.0
2006-08-30 09:02:00,2.10526,2.10542,2.10523,2.10536,2161892.0
2006-08-30 09:03:00,2.10546,2.10546,2.10519,2.10519,6930476.0
2006-08-30 09:04:00,2.10501,2.10501,2.10465,2.10465,1623552.0
2006-08-30 09:05:00,2.10451,2.10451,2.10376,2.10376,13951708.0
2006-08-30 09:06:00,2.10374,2.10401,2.10354,2.10401,1913697.0
2006-08-30 09:07:00,2.10422,2.10422,2.10409,2.10421,4350173.0
2006-08-30 09:08:00,2.10425,2.10425,2.10413,2.10413,2140762.0
2006-08-30 09:09:00,2.10411,2.10426,2.10411,2.10425,4011415.0
2006-08-30 09:10:00,2.10434,2.10435,2.10423,2.10435,12197373.0
2006-08-30 09:11:00,2.10423,2.10423,2.10418,2.10421,2827155.0
2006-08-30 09:12:00,2.10423,2.10452,2.10405,2.10405,273949.0
2006-08-30 09:13:00,2.104,2.10409,2.10393,2.10407,3116078.0
2006-08-30 09:14:00,2.10393,2.10393,2.10305,2.10305,3539604.0
2006-08-30 09:15:00,2.10281,2.10281,2.10255,2.10266,9835383.0
2006-08-30 09:18:00,2.10272,2.10299,2.10272,2.10299,1486012.0
2006-08-30 09:19:00,2.10301,2.10323,2.10301,2.10323,7623780.0
2006-08-30 09:20:00,2.10324,2.10339,2.10321,2.10339,2124913.0
2006-08-30 09:21:00,2.10334,2.1037,2.10334,2.1037,2716168.0
2006-08-30 09:22:00,2.10371,2.10404,2.10371,2.10403,7988582.0
2006-08-30 09:23:00,2.10403,2.10403,2.10378,2.10398,9071547.0
2006-08-30 09:24:00,2.10399,2.10399,2.10369,2.10369,1514532.0
2006-08-30 09:25:00,2.10362,2.10373,2.10362,2.10373,2076054.0
2006-08-30 09:26:00,2.10364,2.10364,2.10351,2.10355,4113032.0
2006-08-30 09:27:00,2.10353,2.10356,2.10333,2.10335,6313615.0
2006-08-30 09:28:00,2.10347,2.10357,2.10341,2.10357,6217522.0
2006-08-30 09:29:00,2.10356,2.10356,2.10345,2.10355,9453440.0
2006-08-30 09:30:00,2.10355,2.1038,2.10355,2.1037,8836043.0
2006-08-30 09:31:00,2.10373,2.10376,2.1036,2.1036,3655831.0
2006-08-30 09:32:00,2.10382,2.10411,2.10382,2.10411,1408545.0
2006-08-30 09:33:00,2.10424,2.10441,2.10424,2.10427,8574846.0
2006-08-30 09:34:00,2.10421,2.10421,2.10406,2.10418,1450039.0
2006-08-30 09:35:00,2.10419,2.10428,2.104,2.10413,503469.0
2006-08-30 09:36:00,2.10405,2.10427,2.10403,2.10427,2950677.0
2006-08-30 09:37:00,2.10454,2.10478,2.10454,2.10471,1357802.0
2006-08-30 09:38:00,2.1047,2.10533,2.1047,2.10533,4255341.0
2006-08-30 09:39:00,2.10543,2.10543,2.10522,2.10522,5578505.0
2006-08-30 09:40:00,2.10522,2.10541,2.10514,2.10514,9169456.0
2006-08-30 09:41:00,2.10515,2.10516,2.10496,2.10505,8845430.0
2006-08-30 09:42:00,2.10525,2.10541,2.10524,2.10541,3083232.0
2006-08-30 09:43:00,2.10538,2.10538,2.10525,2.10527,3815377.0
2006-08-30 09:44:00,2.10526,2.10533,2.10516,2.10516,10444419.0
2006-08-30 09:45:00,2.10509,2.10509,2.10489,2.10489,14303788.0
2006-08-30 09:46:00,2.10502,2.10514,2.10501,2.10507,13668883.0
2006-08-30 09:47:00,2.10523,2.10533,2.10523,2.10533,1289303.0
2006-08-30 09:48:00,2.10534,2.10534,2.10514,2.10526,1292124.0
2006-08-30 09:49:00,2.10524,2.10524,2.10483,2.10483,13830769.0
2006-08-30 09:50:00,2.10462,2.10462,2.10442,2.10459,10821519.0
2006-08-30 09:51:00,2.10457,2.10457,2.10425,2.10448,1809241.0
2006-08-30 09:52:00,2.10453,2.10463,2.10445,2.10446,6124798.0
2006-08-30 09:53:00,2.10428,2.10445,2.104,2.10445,7648464.0
2006-08-30 09:54:00,2.10457,2.10471,2.10457,2.10471,729180.0
2006-08-30 09:55:00,2.10474,2.10493,2.10474,2.10488,2973141.0
2006-08-30 09:56:00,2.10485,2.10485,2.10455,2.10455,1255078.0
2006-08-30 09:57:00,2.10455,2.10455,2.10445,2.10451,3210952.0
2006-08-30 09:58:00,2.10476,2.10482,2.10462,2.10478,10413314.0
2006-08-30 09:59:00,2.10483,2.10491,2.10447,2.10447,2010935.0
2006-08-30 10:00:00,2.10431,2.10431,2.10405,2.10413,5189399.0
2006-08-30 10:01:00,2.10413,2.10436,2.10397,2.10436,22038867.0
2006-08-30 10:02:00,2.10438,2.10438,2.10428,2.10428,1776560.0
2006-08-30 10:03:00,2.10438,2.10461,2.10438,2.10461,5177390.0
2006-08-30 10:04:00,2.10457,2.10497,2.10457,2.10491,3951340.0
2006-08-30 10:05:00,2.10497,2.10517,2.10497,2.10517,2566902.0
2006-08-30 10:06:00,2.1052,2.10531,2.10516,2.10531,7222970.0
2006-08-30 10:07:00,2.10534,2.10553,2.10534,2.10549,11836907.0
2006-08-30 10:08:00,2.1056,2.1056,2.10544,2.10549,3656471.0
2006-08-30 10:09:00,2.10542,2.10542,2.10529,2.10538,3577579.0
2006-08-30 10:10:00,2.10536,2.10536,2.1051,2.1051,1115878.0
2006-08-30 10:11:00,2.10514,2.1052,2.10499,2.10499,1439211.0
2006-08-30 10:12:00,2.10486,2.10486,2.10479,2.10479,635860.0
2006-08-30 10:13:00,2.10474,2.10474,2.10445,2.10471,2460966.0
2006-08-30 10:14:00,2.10482,2.10493,2.10471,2.10493,2997260.0
2006-08-30 10:15:00,2.10505,2.10505,2.10469,2.10469,5270483.0
2006-08-30 10:16:00,2.10482,2.10486,2.10461,2.10461,1806385.0
2006-08-30 10:17:00,2.10457,2.10465,2.10452,2.10453,5734038.0
2006-08-30 10:19:00,2.10462,2.10491,2.10462,2.10491,4457880.0
2006-08-30 10:20:00,2.10485,2.10506,2.10485,2.10506,2685115.0
2006-08-30 10:21:00,2.10514,2.10554,2.10505,2.10547,3642957.0
2006-08-30 10:22:00,2.1053,2.1054,2.10523,2.10523,17554114.0
2006-08-30 10:23:00,2.10478,2.10513,2.10478,2.10502,17198315.0
2006-08-30 10:24:00,2.10495,2.10495,2.10472,2.10482,4326827.0
2006-08-30 10:25:00,2.10474,2.10485,2.10474,2.10485,1858980.0
2006-08-30 10:26:00,2.10486,2.10493,2.10475,2.10479,4682415.0
2006-08-30 10:27:00,2.10462,2.10489,2.10331,2.10489,2227555.0
2006-08-30 10:28:00,2.10472,2.10487,2.10468,2.10487,2090450.0
2006-08-30 10:29:00,2.1048,2.1048,2.10473,2.10473,2309621.0
2006-08-30 10:30:00,2.1049,2.10516,2.1049,2.10501,3519115.0
2006-08-30 10:31:00,2.10483,2.10486,2.10469,2.10469,5404281.0
2006-08-30 10:32:00,2.10449,2.10449,2.10423,2.10425,12931541.0
2006-08-30 10:33:00,2.10426,2.10432,2.10417,2.10422,4324303.0
2006-08-30 10:34:00,2.10428,2.1046,2.10428,2.1046,1603660.0
2006-08-30 10:35:00,2.10455,2.10455,2.1042,2.1042,7773604.0
2006-08-30 10:36:00,2.10425,2.10425,2.104,2.104,7347105.0
2006-08-30 10:37:00,2.10394,2.10409,2.10384,2.10384,5934534.0
2006-08-30 10:38:00,2.10381,2.10381,2.10362,2.10372,3135175.0
2006-08-30 10:39:00,2.10371,2.10371,2.10347,2.10371,10117958.0
2006-08-30 10:40:00,2.10367,2.10369,2.10354,2.10369,3337303.0
2006-08-30 10:41:00,2.10362,2.10395,2.10362,2.10395,2274714.0
2006-08-30 10:42:00,2.10376,2.10407,2.10376,2.10407,5055118.0
2006-08-30 10:43:00,2.10408,2.10424,2.10408,2.10424,2247548.0
2006-08-30 10:44:00,2.10435,2.10444,2.10427,2.10427,3677592.0
2006-08-30 10:45:00,2.10442,2.10448,2.10438,2.10438,10088590.0
2006-08-30 10:46:00,2.10437,2.10449,2.10424,2.10449,4788123.0
2006-08-30 10:47:00,2.1045,2.10454,2.10426,2.10426,7129787.0
2006-08-30 10:48:00,2.10413,2.1043,2.10413,2.1043,2821584.0
2006-08-30 10:49:00,2.10434,2.10443,2.10419,2.10443,6283439.0
2006-08-30 10:50:00,2.10458,2.10458,2.10409,2.10409,906378.0
2006-08-30 10:51:00,2.10407,2.10423,2.10407,2.10423,2420950.0
2006-08-30 10:52:00,2.1041,2.10414,2.10385,2.10385,5340925.0
2006-08-30 10:53:00,2.10366,2.10366,2.10315,2.10315,1694659.0
2006-08-30 10:54:00,2.1032,2.1032,2.10239,2.10239,11246745.0
2006-08-30 10:55:00,2.1023,2.10253,2.10229,2.10253,9021484.0
2006-08-30 10:56:00,2.10253,2.10291,2.10253,2.10291,5828309.0
2006-08-30 10:57:00,2.1028,2.1028,2.10262,2.10262,8498634.0
2006-08-30 10:58:00,2.10243,2.10255,2.10238,2.10238,27706290.0
2006-08-30 10:59:00,2.10234,2.10234,2.10203,2.10232,4074216.0
2006-08-30 11:00:00,2.10242,2.10271,2.10242,2.10271,11340261.0
2006-08-30 11:01:00,2.10282,2.10294,2.1028,2.10293,3335633.0
2006-08-30 11:02:00,2.1032,2.10347,2.10319,2.10347,8955430.0
2006-08-30 11:03:00,2.10343,2.10371,2.10343,2.1037,14997483.0
2006-08-30 11:04:00,2.10383,2.10401,2.10383,2.10401,3256219.0
2006-08-30 11:05:00,2.10387,2.10411,2.10387,2.10409,10141887.0
2006-08-30 11:06:00,2.10402,2.10414,2.10402,2.10405,3181717.0
2006-08-30 11:07:00,2.104,2.1042,2.104,2.10414,5197223.0
2006-08-30 11:08:00,2.10428,2.10433,2.10415,2.10415,6267071.0
2006-08-30 11:09:00,2.10416,2.10427,2.10405,2.10427,2471009.0
2006-08-30 11:10:00,2.10427,2.10427,2.10409,2.10409,2782747.0
2006-08-30 11:11:00,2.10417,2.10428,2.10407,2.10428,3599908.0
2006-08-30 11:12:00,2.10436,2.10443,2.10428,2.10428,1415010.0
2006-08-30 11:13:00,2.10434,2.10434,2.10394,2.10394,3455641.0
2006-08-30 11:14:00,2.10383,2.1039,2.10359,2.10359,10698673.0
2006-08-30 11:15:00,2.10367,2.10373,2.10367,2.10373,5937414.0
2006-08-30 11:16:00,2.10372,2.10372,2.10354,2.1036,274686.0
2006-08-30 11:17:00,2.10351,2.10362,2.1035,2.1035,2558905.0
2006-08-30 11:18:00,2.10346,2.10355,2.10336,2.10347,7248872.0
2006-08-30 11:19:00,2.10351,2.10352,2.10347,2.1035,2218809.0
2006-08-30 11:20:00,2.1035,2.10359,2.1034,2.10359,3529409.0
2006-08-30 11:21:00,2.1035,2.10361,2.1035,2.10361,16415821.0
2006-08-30 11:23:00,2.10372,2.10392,2.10372,2.10387,3058916.0
2006-08-30 11:24:00,2.10391,2.10402,2.10391,2.10401,2868522.0
2006-08-30 11:25:00,2.10405,2.10405,2.10391,2.10391,18474213.0
2006-08-30 11:26:00,2.10367,2.104,2.10367,2.10385,723944.0
2006-08-30 11:27:00,2.10391,2.10391,2.10354,2.10379,8190124.0
2006-08-30 11:28:00,2.1037,2.1037,2.1033,2.1033,9639101.0
2006-08-30 11:29:00,2.10313,2.10313,2.10264,2.10299,17359485.0
2006-08-30 11:30:00,2.10296,2.10321,2.10271,2.10321,7793204.0
2006-08-30 11:31:00,2.10339,2.10378,2.10339,2.10378,12859502.0
2006-08-30 11:32:00,2.104,2.10432,2.10379,2.10432,5767592.0
2006-08-30 11:33:00,2.10432,2.10433,2.10409,2.10411,5412142.0
2006-08-30 11:34:00,2.1042,2.1042,2.10408,2.1041,1844517.0
2006-08-30 11:35:00,2.10403,2.10407,2.10395,2.10407,2982262.0
2006-08-30 11:36:00,2.10403,2.10417,2.10403,2.10416,820476.0
2006-08-30 11:37:00,2.10411,2.10415,2.10407,2.10408,15451800.0
2006-08-30 11:38:00,2.10408,2.10412,2.104,2.1041,3366014.0
2006-08-30 11:39:00,2.10414,2.10414,2.104,2.10408,7396894.0
2006-08-30 11:41:00,2.10406,2.10407,2.10392,2.10407,12818935.0
2006-08-30 11:42:00,2.10405,2.10424,2.10405,2.10406,13478466.0
2006-08-30 11:43:00,2.10394,2.10394,2.10375,2.10375,6903239.0
2006-08-30 11:44:00,2.10392,2.10405,2.10392,2.10405,13493653.0
2006-08-30 11:45:00,2.10418,2.10423,2.10413,2.1042,5774168.0
2006-08-30 11:46:00,2.10413,2.10417,2.10404,2.1041,6720430.0
2006-08-30 11:48:00,2.10413,2.10426,2.1041,2.10426,8059819.0
2006-08-30 11:49:00,2.10441,2.10467,2.10441,2.10464,2828832.0
2006-08-30 11:50:00,2.10469,2.10486,2.10469,2.10482,11593874.0
2006-08-30 11:51:00,2.1048,2.10516,2.1048,2.10516,2152845.0
2006-08-30 11:52:00,2.10517,2.10517,2.10507,2.10511,13024627.0
2006-08-30 11:53:00,2.10496,2.10504,2.10466,2.10504,3824459.0
2006-08-30 11:54:00,2.10523,2.10567,2.10523,2.10567,14112439.0
2006-08-30 11:55:00,2.1057,2.10593,2.10567,2.10593,2581476.0
2006-08-30 11:56:00,2.106,2.10617,2.10595,2.10614,7844583.0
2006-08-30 11:57:00,2.10632,2.10653,2.10632,2.10653,7497208.0
2006-08-30 11:58:00,2.10656,2.10674,2.10655,2.10672,4837472.0
2006-08-30 11:59:00,2.10701,2.10709,2.10686,2.10709,10133859.0
2006-08-30 12:00:00,2.10728,2.10749,2.10728,2.10732,8093153.0
2006-08-30 12:01:00,2.10739,2.10769,2.10739,2.10753,6782400.0
2006-08-30 12:02:00,2.10739,2.10739,2.1069,2.1069,1949194.0
2006-08-30 12:03:00,2.1068,2.1068,2.10658,2.10658,270954.0
2006-08-30 12:04:00,2.10669,2.1069,2.10669,2.1069,576128.0
2006-08-30 12:05:00,2.10713,2.10721,2.10713,2.10717,923056.0
2006-08-30 12:06:00,2.1073,2.1073,2.10718,2.10728,14373369.0
2006-08-30 12:07:00,2.10732,2.10769,2.10732,2.10769,2566409.0
2006-08-30 12:08:00,2.10781,2.10832,2.10781,2.10805,8114267.0
2006-08-30 12:09:00,2.10804,2.10852,2.10804,2.10852,9289051.0
2006-08-30 12:10:00,2.10854,2.10861,2.10839,2.10839,5468693.0
2006-08-30 12:11:00,2.10848,2.10851,2.10841,2.10841,4089965.0
2006-08-30 12:12:00,2.1083,2.1083,2.10806,2.10809,5485406.0
2006-08-30 12:13:00,2.10791,2.10791,2.10759,2.10782,3057076.0
2006-08-30 12:14:00,2.10781,2.10781,2.1076,2.10764,6571681.0
2006-08-30 12:15:00,2.10761,2.10761,2.10754,2.10755,25289714.0
2006-08-30 12:16:00,2.10751,2.10767,2.10751,2.10766,9444184.0
2006-08-30 12:17:00,2.10761,2.10761,2.10725,2.10727,17750805.0
2006-08-30 12:18:00,2.10726,2.10742,2.10711,2.10742,1090964.0
2006-08-30 12:20:00,2.10743,2.10787,2.10743,2.10787,10826691.0
2006-08-30 12:21:00,2.10787,2.10821,2.10787,2.10821,13016237.0
2006-08-30 12:22:00,2.10834,2.10857,2.10834,2.10857,719877.0
2006-08-30 12:23:00,2.10861,2.10869,2.10827,2.10827,18917989.0
2006-08-30 12:24:00,2.1081,2.1081,2.10761,2.10761,9863379.0
2006-08-30 12:25:00,2.10768,2.10789,2.10747,2.10789,15507940.0
2006-08-30 12:26:00,2.10793,2.10811,2.10793,2.10811,6958300.0
2006-08-30 12:27:00,2.10814,2.10842,2.10805,2.10805,7499712.0
2006-08-30 12:28:00,2.10791,2.108,2.10754,2.10754,8360931.0
2006-08-30 12:29:00,2.10746,2.10746,2.10672,2.10672,2144711.0
2006-08-30 12:30:00,2.10662,2.10662,2.10646,2.10646,1681324.0
2006-08-30 12:31:00,2.10654,2.10677,2.10654,2.10677,18929129.0
2006-08-30 12:32:00,2.10686,2.10709,2.10685,2.10686,11158918.0
2006-08-30 12:33:00,2.10695,2.10717,2.10695,2.10717,17390692.0
2006-08-30 12:34:00,2.10725,2.10728,2.10689,2.10689,8592178.0
2006-08-30 12:35:00,2.10672,2.10686,2.10669,2.10677,23728736.0
2006-08-30 12:37:00,2.10669,2.10678,2.10661,2.10678,2758734.0
2006-08-30 12:38:00,2.10677,2.10677,2.1066,2.10667,8821579.0
2006-08-30 12:39:00,2.10664,2.10664,2.10635,2.10639,2879813.0
2006-08-30 12:40:00,2.10646,2.10649,2.10627,2.10649,4198177.0
2006-08-30 12:41:00,2.10657,2.10664,2.10643,2.10662,3779023.0
2006-08-30 12:42:00,2.10657,2.10662,2.10648,2.10662,1495140.0
2006-08-30 12:43:00,2.10649,2.10662,2.10633,2.10633,7582803.0
2006-08-30 12:44:00,2.10638,2.10638,2.10605,2.10605,466702.0
2006-08-30 12:45:00,2.10618,2.1063,2.1061,2.1063,3830443.0
2006-08-30 12:46:00,2.10628,2.10632,2.10618,2.10622,1019067.0
2006-08-30 12:47:00,2.10642,2.10664,2.10638,2.10664,10499509.0
2006-08-30 12:48:00,2.10662,2.10662,2.10637,2.10643,4140174.0
2006-08-30 12:49:00,2.10627,2.10627,2.10564,2.10564,3965202.0
2006-08-30 12:50:00,2.10577,2.10577,2.10557,2.10557,5248233.0
2006-08-30 12:51:00,2.10569,2.10577,2.10564,2.10576,4381696.0
2006-08-30 12:52:00,2.10555,2.10566,2.1054,2.10559,2920764.0
2006-08-30 12:53:00,2.1055,2.1055,2.10512,2.10512,6086898.0
2006-08-30 12:54:00,2.10506,2.10506,2.10467,2.10467,9458457.0
2006-08-30 12:55:00,2.10459,2.10459,2.10447,2.1045,14792736.0
2006-08-30 12:56:00,2.1046,2.10505,2.10443,2.10505,47882022.0
2006-08-30 12:57:00,2.10513,2.10524,2.10507,2.10507,4592770.0
2006-08-30 12:58:00,2.10518,2.1052,2.10504,2.10505,9931473.0
2006-08-30 12:59:00,2.10503,2.1055,2.10496,2.1055,6134638.0
2006-08-30 13:00:00,2.10571,2.10601,2.10571,2.10588,10884862.0
2006-08-30 13:01:00,2.10596,2.10603,2.10587,2.106,3483321.0
2006-08-30 13:02:00,2.10577,2.1058,2.10555,2.10555,2520904.0
2006-08-30 13:03:00,2.10545,2.10545,2.10517,2.10528,6419253.0
2006-08-30 13:04:00,2.10514,2.10527,2.10511,2.10518,6870608.0
2006-08-30 13:05:00,2.10523,2.10542,2.10521,2.10542,7980429.0
2006-08-30 13:06:00,2.10541,2.10552,2.10541,2.10546,1949984.0
2006-08-30 13:07:00,2.10534,2.10541,2.10534,2.1054,297455.0
2006-08-30 13:08:00,2.10551,2.10578,2.10551,2.10578,23970574.0
2006-08-30 13:09:00,2.10571,2.10571,2.10543,2.10559,2508875.0
2006-08-30 13:10:00,2.10561,2.10561,2.1054,2.10556,4891754.0
2006-08-30 13:11:00,2.10567,2.106,2.10567,2.106,16827793.0
2006-08-30 13:12:00,2.10615,2.10615,2.10597,2.106,19671310.0
2006-08-30 13:13:00,2.106,2.10602,2.10575,2.10582,21590325.0
2006-08-30 13:14:00,2.10579,2.10583,2.1056,2.1056,12157234.0
2006-08-30 13:15:00,2.10543,2.10584,2.10541,2.10584,13139306.0
2006-08-30 13:16:00,2.10591,2.10593,2.10567,2.1057,7846655.0
2006-08-30 13:17:00,2.10567,2.10567,2.10525,2.10525,18874241.0
2006-08-30 13:18:00,2.10522,2.1053,2.10502,2.10502,1194086.0
2006-08-30 13:19:00,2.10504,2.10504,2.10467,2.10468,12622224.0
2006-08-30 13:20:00,2.10453,2.10453,2.10414,2.10414,2375203.0
2006-08-30 13:21:00,2.10378,2.10429,2.10378,2.10424,9669160.0
2006-08-30 13:22:00,2.10416,2.10416,2.10344,2.10344,2785179.0
2006-08-30 13:23:00,2.1034,2.10343,2.10312,2.10323,16047336.0
2006-08-30 13:24:00,2.10327,2.1033,2.10313,2.1033,13028922.0
2006-08-30 13:25:00,2.10341,2.10347,2.1033,2.10336,511501.0
2006-08-30 13:26:00,2.10325,2.10325,2.10307,2.10317,5202844.0
2006-08-30 13:27:00,2.10333,2.10349,2.10326,2.10349,5841360.0
2006-08-30 13:28:00,2.10347,2.10357,2.10342,2.10344,4440488.0
2006-08-30 13:29:00,2.10345,2.10346,2.10326,2.1034,9041556.0
2006-08-30 13:30:00,2.10336,2.10336,2.1032,2.10329,2703190.0
2006-08-30 13:31:00,2.10327,2.10345,2.10194,2.10342,4756880.0
2006-08-30 13:32:00,2.10341,2.10341,2.10315,2.10319,6741911.0
2006-08-30 13:33:00,2.10313,2.10313,2.10279,2.10279,3367047.0
2006-08-30 13:34:00,2.10264,2.10264,2.10229,2.10229,8701460.0
2006-08-30 13:35:00,2.10218,2.10218,2.10177,2.10177,6423214.0
2006-08-30 13:36:00,2.10169,2.10183,2.10165,2.10165,3202998.0
2006-08-30 13:37:00,2.10172,2.1018,2.10166,2.1018,1858399.0
2006-08-30 13:38:00,2.10175,2.10187,2.10157,2.10187,27179673.0
2006-08-30 13:39:00,2.10189,2.10208,2.10189,2.10208,18070752.0
2006-08-30 13:40:00,2.10202,2.10202,2.10152,2.10196,24883740.0
2006-08-30 13:41:00,2.10212,2.10234,2.10212,2.10214,6319497.0
2006-08-30 13:42:00,2.1022,2.10226,2.10208,2.10218,2165414.0
2006-08-30 13:43:00,2.10251,2.10319,2.10251,2.10318,21415883.0
2006-08-30 13:44:00,2.10329,2.10353,2.10316,2.10353,9403658.0
2006-08-30 13:45:00,2.10356,2.1038,2.10356,2.10374,3611740.0
2006-08-30 13:46:00,2.10384,2.10413,2.10384,2.10411,7224650.0
2006-08-30 13:47:00,2.10428,2.10444,2.10425,2.10444,2845777.0
2006-08-30 13:48:00,2.10444,2.10459,2.10438,2.10438,2953833.0
2006-08-30 13:49:00,2.10435,2.10435,2.10401,2.10401,540130.0
2006-08-30 13:50:00,2.10406,2.10465,2.10406,2.10465,4737940.0
2006-08-30 13:51:00,2.10473,2.10481,2.10463,2.10463,3662343.0
2006-08-30 13:52:00,2.10465,2.10475,2.10437,2.10473,20944584.0
2006-08-30 13:53:00,2.10464,2.10464,2.10419,2.1042,3291746.0
2006-08-30 13:54:00,2.10412,2.10413,2.10372,2.10407,4652395.0
2006-08-30 13:55:00,2.10399,2.10415,2.10368,2.10414,25645222.0
2006-08-30 13:56:00,2.10416,2.10416,2.1041,2.1041,177980.0
2006-08-30 13:57:00,2.10398,2.1042,2.10398,2.1042,6124227.0
2006-08-30 13:58:00,2.10425,2.10431,2.10422,2.10431,6899704.0
2006-08-30 13:59:00,2.10444,2.10457,2.10444,2.10454,2204913.0
2006-08-30 14:00:00,2.10445,2.10476,2.10445,2.10467,2077707.0
2006-08-30 14:01:00,2.10464,2.10479,2.10457,2.10457,8491429.0
2006-08-30 14:02:00,2.10463,2.10479,2.1045,2.10479,11786069.0
2006-08-30 14:03:00,2.10479,2.10482,2.10472,2.10474,4747812.0
2006-08-30 14:04:00,2.10475,2.10489,2.1046,2.10489,983347.0
2006-08-30 14:05:00,2.10503,2.10503,2.10476,2.10497,3033661.0
2006-08-30 14:06:00,2.10484,2.10491,2.10473,2.10473,6631968.0
2006-08-30 14:07:00,2.1048,2.1048,2.1047,2.1047,1413109.0
2006-08-30 14:08:00,2.10482,2.10492,2.10482,2.10484,8463146.0
2006-08-30 14:09:00,2.1048,2.1049,2.1048,2.10484,3498047.0
2006-08-30 14:10:00,2.10489,2.10491,2.10469,2.10491,1038421.0
2006-08-30 14:11:00,2.10499,2.10499,2.10482,2.10484,4341972.0
2006-08-30 14:12:00,2.10482,2.10494,2.10468,2.10494,4621556.0
2006-08-30 14:13:00,2.10492,2.10496,2.10473,2.10473,3773738.0
2006-08-30 14:14:00,2.10477,2.10488,2.10462,2.10462,10410701.0
2006-08-30 14:15:00,2.10449,2.10492,2.10449,2.10476,4774663.0
2006-08-30 14:16:00,2.10482,2.10482,2.10451,2.10451,5959327.0
2006-08-30 14:17:00,2.10447,2.10452,2.10428,2.10428,2944455.0
2006-08-30 14:18:00,2.10446,2.10459,2.10445,2.10451,2940092.0
2006-08-30 14:19:00,2.10454,2.10476,2.1045,2.10476,3337073.0
2006-08-30 14:20:00,2.10495,2.105,2.10476,2.10478,8298449.0
2006-08-30 14:21:00,2.10473,2.10481,2.10472,2.10481,5788873.0
2006-08-30 14:22:00,2.10477,2.10507,2.10477,2.10484,9685017.0
2006-08-30 14:23:00,2.10494,2.1052,2.10493,2.1052,16127896.0
2006-08-30 14:24:00,2.10511,2.10511,2.10351,2.10496,1447067.0
2006-08-30 14:25:00,2.10498,2.1051,2.10498,2.1051,450448.0
2006-08-30 14:26:00,2.10515,2.10547,2.10515,2.10547,15892592.0
2006-08-30 14:27:00,2.1053,2.1053,2.10497,2.10509,8806930.0
2006-08-30 14:28:00,2.1052,2.10539,2.1052,2.10539,9080058.0
2006-08-30 14:29:00,2.10539,2.10542,2.1051,2.1051,10469150.0
2006-08-30 14:30:00,2.10501,2.10541,2.10501,2.10537,5729846.0
2006-08-30 14:31:00,2.10558,2.1058,2.10547,2.1057,2249670.0
2006-08-30 14:32:00,2.10556,2.10556,2.10488,2.10488,1919279.0
2006-08-30 14:33:00,2.10481,2.10481,2.10421,2.10421,3780662.0
2006-08-30 14:34:00,2.10445,2.10459,2.10443,2.10454,8382860.0
2006-08-30 14:35:00,2.10448,2.10448,2.10416,2.10416,12915457.0
2006-08-30 14:36:00,2.10425,2.10449,2.10425,2.10449,1360361.0
2006-08-30 14:37:00,2.10452,2.10476,2.10452,2.10474,16266309.0
2006-08-30 14:38:00,2.10486,2.10503,2.10486,2.10501,2393849.0
2006-08-30 14:39:00,2.10504,2.10504,2.10475,2.10475,836986.0
2006-08-30 14:40:00,2.10467,2.1047,2.10441,2.10441,8078973.0
2006-08-30 14:41:00,2.10442,2.10464,2.10442,2.1046,8793379.0
2006-08-30 14:42:00,2.10465,2.10465,2.10456,2.10461,11050266.0
2006-08-30 14:43:00,2.10465,2.10465,2.10465,2.10465,103032.0
2006-08-30 14:44:00,2.10484,2.10516,2.10484,2.10492,20984907.0
2006-08-30 14:45:00,2.10503,2.10517,2.10493,2.10517,18813645.0
2006-08-30 14:46:00,2.10519,2.10528,2.10507,2.10507,4603732.0
2006-08-30 14:47:00,2.10496,2.10496,2.10486,2.10486,421996.0
2006-08-30 14:48:00,2.10489,2.10511,2.10476,2.10511,2655293.0
2006-08-30 14:49:00,2.10532,2.10593,2.10532,2.10593,4735776.0
2006-08-30 14:50:00,2.10595,2.10617,2.10581,2.10617,1552781.0
2006-08-30 14:51:00,2.10621,2.10659,2.10621,2.1065,2497726.0
2006-08-30 14:52:00,2.10642,2.10642,2.10624,2.10625,1206367.0
2006-08-30 14:53:00,2.10619,2.10619,2.10589,2.10589,12747901.0
2006-08-30 14:54:00,2.10579,2.10598,2.10576,2.10584,12486394.0
2006-08-30 14:55:00,2.1059,2.10627,2.1059,2.10627,1116560.0
2006-08-30 14:56:00,2.10654,2.10678,2.10654,2.10678,2567942.0
2006-08-30 14:57:00,2.10671,2.10672,2.10653,2.10653,3274093.0
2006-08-30 14:58:00,2.10645,2.10645,2.10623,2.10639,12491082.0
2006-08-30 14:59:00,2.10633,2.10635,2.10625,2.10625,4930636.0
2006-08-30 15:00:00,2.10633,2.10658,2.10626,2.10634,4869196.0
2006-08-30 15:01:00,2.10624,2.10624,2.10572,2.10572,4619714.0
2006-08-30 15:02:00,2.10582,2.10598,2.10577,2.10598,16580343.0
2006-08-30 15:03:00,2.10611,2.1064,2.10611,2.10624,2869721.0
2006-08-30 15:04:00,2.10624,2.10645,2.10624,2.10645,3843837.0
2006-08-30 15:05:00,2.10647,2.10658,2.10635,2.10635,7005891.0
2006-08-30 15:06:00,2.1062,2.1063,2.10617,2.1063,1383392.0
2006-08-30 15:07:00,2.1064,2.10658,2.10629,2.10658,1937257.0
2006-08-30 15:08:00,2.10659,2.10663,2.10641,2.10641,1619098.0
2006-08-30 15:09:00,2.10622,2.10677,2.10622,2.10641,19450317.0
2006-08-30 15:10:00,2.10625,2.10637,2.10597,2.10637,5029729.0
2006-08-30 15:11:00,2.10634,2.10694,2.10632,2.10694,17601470.0
2006-08-30 15:12:00,2.10693,2.10715,2.10693,2.10713,10241748.0
2006-08-30 15:13:00,2.10751,2.10843,2.10751,2.10843,4370127.0
2006-08-30 15:14:00,2.10857,2.10857,2.10826,2.10826,13273279.0
2006-08-30 15:15:00,2.10808,2.10828,2.10796,2.10813,1037609.0
2006-08-30 15:16:00,2.1081,2.10812,2.10799,2.10811,14061358.0
2006-08-30 15:17:00,2.10808,2.1082,2.10779,2.10779,2092740.0
2006-08-30 15:18:00,2.10786,2.10786,2.10752,2.10752,5091666.0
2006-08-30 15:19:00,2.1076,2.1076,2.10719,2.10739,12826063.0
2006-08-30 15:20:00,2.10747,2.10747,2.10706,2.10706,1905114.0
2006-08-30 15:21:00,2.10705,2.10729,2.10705,2.10725,13549192.0
2006-08-30 15:22:00,2.10737,2.10757,2.10732,2.1075,6770929.0
2006-08-30 15:23:00,2.10751,2.10765,2.10742,2.10745,870293.0
2006-08-30 15:24:00,2.10751,2.1077,2.10751,2.10762,8297615.0
2006-08-30 15:25:00,2.10778,2.10799,2.10778,2.10799,2466938.0
2006-08-30 15:26:00,2.10802,2.10842,2.10797,2.10842,7964310.0
2006-08-30 15:27:00,2.10846,2.10852,2.10832,2.10832,5579655.0
2006-08-30 15:28:00,2.10817,2.10827,2.10772,2.10827,2229628.0
2006-08-30 15:29:00,2.10841,2.10876,2.10841,2.10876,5675535.0
2006-08-30 15:30:00,2.10884,2.10894,2.10879,2.10894,6386459.0
2006-08-30 15:31:00,2.10905,2.10928,2.10905,2.10928,3525315.0
2006-08-30 15:32:00,2.10939,2.10947,2.10922,2.10922,9243318.0
2006-08-30 15:33:00,2.10919,2.10941,2.10919,2.10941,7360704.0
2006-08-30 15:34:00,2.1094,2.1094,2.10921,2.10921,450018.0
2006-08-30 15:35:00,2.10903,2.10913,2.10875,2.10875,17804339.0
2006-08-30 15:36:00,2.10862,2.10867,2.10851,2.10855,2557279.0
2006-08-30 15:37:00,2.10858,2.10858,2.10836,2.10857,6361039.0
2006-08-30 15:38:00,2.10849,2.10857,2.1082,2.1082,3078781.0
2006-08-30 15:39:00,2.10823,2.10831,2.10817,2.10822,640564.0
2006-08-30 15:40:00,2.10812,2.10812,2.10776,2.10785,5288684.0
2006-08-30 15:41:00,2.10755,2.10771,2.10755,2.10763,2045017.0
2006-08-30 15:42:00,2.10763,2.10783,2.10756,2.10783,1446726.0
2006-08-30 15:43:00,2.10804,2.10825,2.10802,2.10825,11278424.0
2006-08-30 15:44:00,2.10831,2.10831,2.10813,2.1083,2713375.0
2006-08-30 15:45:00,2.10816,2.10816,2.10804,2.1081,5397494.0
2006-08-30 15:46:00,2.10817,2.10828,2.1081,2.10827,17681719.0
2006-08-30 15:47:00,2.10813,2.1084,2.10813,2.1084,2396598.0
2006-08-30 15:48:00,2.10842,2.10861,2.10837,2.10849,1328551.0
2006-08-30 15:49:00,2.10867,2.10867,2.10836,2.10836,1733008.0
2006-08-30 15:50:00,2.10848,2.10855,2.10836,2.10855,2230649.0
2006-08-30 15:51:00,2.10855,2.10881,2.10855,2.10881,9835662.0
2006-08-30 15:52:00,2.10886,2.10896,2.10881,2.10881,8013676.0
2006-08-30 15:53:00,2.10879,2.10906,2.10875,2.10906,7490256.0
2006-08-30 15:54:00,2.10899,2.10918,2.10899,2.10909,21290163.0
2006-08-30 15:55:00,2.10911,2.10917,2.10906,2.10906,910671.0
2006-08-30 15:56:00,2.10881,2.10881,2.1088,2.1088,569502.0
2006-08-30 15:57:00,2.10867,2.10923,2.10867,2.10923,4469622.0
2006-08-30 15:58:00,2.1093,2.1093,2.10918,2.10918,2957471.0
2006-08-30 15:59:00,2.10912,2.10917,2.10892,2.10917,4671319.0
2006-08-30 16:00:00,2.10923,2.10923,2.10895,2.10906,12597659.0
2006-08-30 16:01:00,2.10908,2.10931,2.10908,2.10912,6265518.0
2006-08-30 16:02:00,2.10921,2.10921,2.10881,2.10911,8849580.0
2006-08-30 16:03:00,2.10903,2.10905,2.10893,2.10893,1248798.0
2006-08-30 16:04:00,2.1089,2.10892,2.10869,2.10876,3463446.0
2006-08-30 16:05:00,2.10868,2.10882,2.10861,2.10876,13320655.0
2006-08-30 16:06:00,2.10861,2.10872,2.10859,2.10859,11416556.0
2006-08-30 16:07:00,2.10855,2.10883,2.10855,2.10883,10870228.0
2006-08-30 16:08:00,2.10876,2.10896,2.10876,2.10896,11444391.0
2006-08-30 16:09:00,2.10904,2.10907,2.10885,2.10892,12648782.0
2006-08-30 16:11:00,2.1088,2.1089,2.1088,2.1089,3197432.0
2006-08-30 16:12:00,2.10899,2.10914,2.10897,2.10914,572577.0
2006-08-30 16:13:00,2.10918,2.10935,2.10918,2.10935,1350909.0
2006-08-30 16:14:00,2.10939,2.10952,2.10939,2.10952,7579097.0
2006-08-30 16:15:00,2.10958,2.10958,2.10939,2.10941,9622743.0
2006-08-30 16:16:00,2.10953,2.10968,2.10953,2.10968,243930.0
2006-08-30 16:17:00,2.10982,2.10999,2.10982,2.10999,2832255.0
2006-08-30 16:18:00,2.11,2.11,2.10984,2.1099,8921515.0
2006-08-30 16:19:00,2.10979,2.10988,2.10967,2.10988,3489821.0
2006-08-30 16:20:00,2.10993,2.11021,2.10993,2.11015,679413.0
2006-08-30 16:21:00,2.1103,2.11058,2.11025,2.11058,3591504.0
2006-08-30 16:22:00,2.11072,2.11078,2.11056,2.11056,12032497.0
2006-08-30 16:23:00,2.11042,2.11045,2.11021,2.11026,2573298.0
2006-08-30 16:24:00,2.11016,2.11016,2.10993,2.10993,9265910.0
2006-08-30 16:25:00,2.10995,2.10996,2.10981,2.10991,2217206.0
2006-08-30 16:26:00,2.10987,2.10988,2.10978,2.10988,5343698.0
2006-08-30 16:27:00,2.10991,2.10991,2.10983,2.10983,2114045.0
2006-08-30 16:28:00,2.10975,2.10983,2.10957,2.10983,11230022.0
2006-08-30 16:29:00,2.10989,2.10995,2.1098,2.10985,2931889.0
2006-08-30 16:30:00,2.10987,2.11003,2.10983,2.11003,3317378.0
2006-08-30 16:31:00,2.11014,2.11102,2.11014,2.11102,6299943.0
2006-08-30 16:32:00,2.1109,2.11132,2.1109,2.11115,2702222.0
2006-08-30 16:33:00,2.11112,2.11125,2.11112,2.11116,4082323.0
2006-08-30 16:34:00,2.11123,2.11126,2.1111,2.1111,14847568.0
2006-08-30 16:35:00,2.11121,2.11145,2.1112,2.11145,943395.0
2006-08-30 16:36:00,2.11165,2.11192,2.11165,2.11166,1710443.0
2006-08-30 16:37:00,2.11153,2.11153,2.11119,2.11119,6618348.0
2006-08-30 16:38:00,2.11126,2.11157,2.11126,2.11157,30222399.0
2006-08-30 16:39:00,2.11162,2.11232,2.11162,2.11232,21130638.0
2006-08-30 16:40:00,2.11237,2.11252,2.11225,2.11225,2278591.0
2006-08-30 16:41:00,2.11209,2.11241,2.11209,2.11241,1651824.0
2006-08-30 16:42:00,2.11263,2.11274,2.11249,2.11269,2957121.0
2006-08-30 16:43:00,2.11269,2.11295,2.11269,2.11295,862526.0
2006-08-30 16:44:00,2.11313,2.11327,2.11313,2.11327,3548936.0
2006-08-30 16:45:00,2.11335,2.11349,2.11334,2.11349,1335306.0
2006-08-30 16:46:00,2.11349,2.11424,2.11349,2.11424,6089527.0
2006-08-30 16:47:00,2.11423,2.11486,2.11423,2.11486,1740125.0
2006-08-30 16:48:00,2.11492,2.11556,2.11492,2.1155,5711740.0
2006-08-30 16:49:00,2.11533,2.11533,2.11476,2.11509,11335554.0
2006-08-30 16:50:00,2.11507,2.11539,2.11507,2.11512,4485483.0
2006-08-30 16:51:00,2.11552,2.1156,2.11536,2.11541,5528435.0
2006-08-30 16:52:00,2.11554,2.11563,2.11551,2.11551,5301709.0
2006-08-30 16:53:00,2.11568,2.11589,2.11568,2.11583,1117007.0
2006-08-30 16:54:00,2.11597,2.1161,2.11585,2.11585,9503953.0
2006-08-30 16:55:00,2.11571,2.11576,2.11571,2.11576,95221.0
2006-08-30 16:56:00,2.11568,2.11568,2.11539,2.11539,5550823.0
2006-08-30 16:57:00,2.11525,2.11525,2.115,2.115,582615.0
2006-08-30 16:58:00,2.11479,2.11497,2.11455,2.11497,17674317.0
2006-08-30 16:59:00,2.11513,2.11561,2.115,2.11561,14734648.0
2006-08-30 17:00:00,2.11567,2.11569,2.11549,2.11563,10685992.0
2006-08-30 17:01:00,2.11576,2.11591,2.11561,2.11565,2081996.0
2006-08-30 17:02:00,2.11567,2.11583,2.11548,2.11548,4566717.0
2006-08-30 17:03:00,2.11535,2.11552,2.11534,2.11552,6266367.0
2006-08-30 17:04:00,2.1155,2.11563,2.11536,2.11563,1692940.0
2006-08-30 17:05:00,2.11571,2.11617,2.11571,2.11605,392904.0
2006-08-30 17:06:00,2.1162,2.11656,2.1162,2.11629,2404036.0
2006-08-30 17:07:00,2.11617,2.11617,2.11579,2.11584,11294397.0
2006-08-30 17:08:00,2.1158,2.11594,2.11574,2.11574,4965713.0
2006-08-30 17:09:00,2.1158,2.11594,2.1158,2.11594,8343252.0
2006-08-30 17:10:00,2.11577,2.11577,2.11543,2.11543,9916726.0
2006-08-30 17:11:00,2.11542,2.11547,2.1151,2.1151,3195722.0
2006-08-30 17:12:00,2.11496,2.11496,2.11454,2.11454,8931924.0
2006-08-30 17:13:00,2.11446,2.11456,2.11437,2.11456,1758212.0
2006-08-30 17:14:00,2.11441,2.11447,2.1143,2.11443,3683349.0
2006-08-30 17:15:00,2.1143,2.11449,2.11427,2.11446,3912521.0
2006-08-30 17:16:00,2.11458,2.11493,2.11453,2.11493,5090409.0
2006-08-30 17:17:00,2.11496,2.11496,2.11486,2.11493,4079219.0
2006-08-30 17:18:00,2.11492,2.11495,2.11476,2.11476,1110985.0
2006-08-30 17:19:00,2.11476,2.11476,2.11448,2.11448,697859.0
2006-08-30 17:20:00,2.11446,2.11446,2.11391,2.11391,424756.0
2006-08-30 17:21:00,2.11369,2.11369,2.11337,2.1136,12301615.0
2006-08-30 17:22:00,2.11374,2.11385,2.11374,2.11385,82246.0
2006-08-30 17:23:00,2.11402,2.11446,2.11402,2.11441,11900724.0
2006-08-30 17:24:00,2.11419,2.11424,2.11419,2.11424,53698.0
2006-08-30 17:25:00,2.11419,2.11419,2.11362,2.11362,1000699.0
2006-08-30 17:26:00,2.11348,2.11354,2.11326,2.11354,5759980.0
2006-08-30 17:27:00,2.11357,2.11377,2.11356,2.11356,5628361.0
2006-08-30 17:28:00,2.11368,2.11383,2.11364,2.11382,5505986.0
2006-08-30 17:29:00,2.11377,2.11377,2.11349,2.11349,2104020.0
2006-08-30 17:30:00,2.11352,2.11364,2.11348,2.11351,6189124.0
2006-08-30 17:31:00,2.11348,2.11348,2.11327,2.11327,2006891.0
2006-08-30 17:32:00,2.11325,2.11325,2.11289,2.11304,3193144.0
2006-08-30 17:33:00,2.11313,2.11331,2.11288,2.11316,3565095.0
2006-08-30 17:34:00,2.11314,2.11345,2.11311,2.11345,4084557.0
2006-08-30 17:35:00,2.11351,2.11353,2.11324,2.11348,1131154.0
2006-08-30 17:36:00,2.11347,2.11392,2.11347,2.11392,1002567.0
2006-08-30 17:37:00,2.11397,2.11405,2.11387,2.11405,2142988.0
2006-08-30 17:38:00,2.11413,2.11419,2.11398,2.11409,4560889.0
2006-08-30 17:39:00,2.11409,2.11409,2.11407,2.11408,2004630.0
2006-08-30 17:40:00,2.114,2.114,2.11381,2.11395,5818668.0
2006-08-30 17:41:00,2.11395,2.11399,2.11391,2.11396,5118719.0
2006-08-30 17:42:00,2.11408,2.11434,2.114,2.11434,1663576.0
2006-08-30 17:43:00,2.11412,2.11412,2.11381,2.11388,3242626.0
2006-08-30 17:44:00,2.11386,2.11386,2.11374,2.11374,1693682.0
2006-08-30 17:45:00,2.11378,2.11419,2.11378,2.11407,2017946.0
2006-08-30 17:46:00,2.11381,2.11387,2.11367,2.11377,16354635.0
2006-08-30 17:47:00,2.11362,2.11371,2.11341,2.11347,4886799.0
2006-08-30 17:48:00,2.11352,2.1137,2.11352,2.11362,3293332.0
2006-08-30 17:49:00,2.11348,2.11367,2.11348,2.11367,11011468.0
2006-08-30 17:50:00,2.11358,2.1136,2.11345,2.11345,382050.0
2006-08-30 17:51:00,2.11353,2.11353,2.1132,2.11345,11205907.0
2006-08-30 17:52:00,2.11326,2.11326,2.1131,2.11323,1730037.0
2006-08-30 17:53:00,2.11328,2.11328,2.1131,2.11323,4994977.0
2006-08-30 17:54:00,2.11315,2.11345,2.11315,2.11341,6262814.0
2006-08-30 17:55:00,2.1133,2.1133,2.11313,2.11321,6432540.0
2006-08-30 17:56:00,2.11324,2.11337,2.11324,2.11337,364051.0
2006-08-30 17:57:00,2.1136,2.11379,2.1136,2.1136,1790938.0
2006-08-30 17:59:00,2.11353,2.11355,2.11327,2.11327,10041607.0
2006-08-30 18:00:00,2.11341,2.11341,2.11306,2.11318,10280271.0
2006-08-30 18:01:00,2.11307,2.11313,2.11282,2.11282,6794228.0
2006-08-30 18:02:00,2.11249,2.11276,2.11248,2.11276,5843612.0
2006-08-30 18:03:00,2.11275,2.11281,2.11273,2.11273,7370154.0
2006-08-30 18:04:00,2.11279,2.1131,2.11279,2.1131,2014474.0
2006-08-30 18:05:00,2.11318,2.11344,2.11317,2.11324,17797318.0
2006-08-30 18:06:00,2.11322,2.11322,2.11283,2.11283,3801324.0
2006-08-30 18:07:00,2.11292,2.11292,2.11287,2.11287,533266.0
2006-08-30 18:08:00,2.11279,2.11281,2.11265,2.11267,4671214.0
2006-08-30 18:09:00,2.11255,2.11262,2.1124,2.11241,2554409.0
2006-08-30 18:10:00,2.11237,2.11241,2.11209,2.11209,1556486.0
2006-08-30 18:11:00,2.11216,2.11216,2.11149,2.11149,3241519.0
2006-08-30 18:12:00,2.11151,2.11151,2.11133,2.1114,657943.0
2006-08-30 18:13:00,2.1114,2.1114,2.11107,2.11126,6171752.0
2006-08-30 18:14:00,2.11123,2.11126,2.11105,2.11105,4859429.0
2006-08-30 18:15:00,2.11115,2.11125,2.11114,2.11125,1742066.0
2006-08-30 18:16:00,2.11126,2.11126,2.1109,2.1109,1753267.0
2006-08-30 18:17:00,2.11074,2.11077,2.11044,2.11053,4174956.0
2006-08-30 18:18:00,2.11053,2.11054,2.11017,2.11017,5962655.0
2006-08-30 18:19:00,2.11027,2.11039,2.11015,2.11039,2684139.0
2006-08-30 18:20:00,2.11044,2.11049,2.11022,2.11049,4198576.0
2006-08-30 18:21:00,2.11045,2.11045,2.11016,2.11018,2534670.0
2006-08-30 18:22:00,2.11034,2.11055,2.11023,2.11023,5454850.0
2006-08-30 18:23:00,2.11003,2.11003,2.10976,2.10978,8988394.0
2006-08-30 18:24:00,2.10973,2.10996,2.10946,2.10984,3660267.0
2006-08-30 18:25:00,2.10982,2.10993,2.10977,2.10993,5627025.0
2006-08-30 18:26:00,2.10993,2.10994,2.10964,2.10964,20231525.0
2006-08-30 18:27:00,2.10945,2.1096,2.10931,2.1096,2615706.0
2006-08-30 18:28:00,2.10982,2.11,2.10982,2.10987,3114108.0
2006-08-30 18:29:00,2.10991,2.10991,2.10962,2.10962,6985084.0
2006-08-30 18:30:00,2.1097,2.11013,2.10957,2.11013,7237434.0
2006-08-30 18:31:00,2.11027,2.11055,2.11027,2.11055,15124925.0
2006-08-30 18:32:00,2.1107,2.11152,2.1107,2.11152,2174077.0
2006-08-30 18:33:00,2.11151,2.11151,2.11112,2.11112,4032578.0
2006-08-30 18:34:00,2.11113,2.11124,2.11107,2.11123,2231546.0
2006-08-30 18:35:00,2.1113,2.1113,2.11107,2.11107,10923717.0
2006-08-30 18:36:00,2.111,2.11118,2.11098,2.11108,1861011.0
2006-08-30 18:38:00,2.1109,2.11091,2.11074,2.11074,2700077.0
2006-08-30 18:39:00,2.11073,2.11073,2.1106,2.11072,3686926.0
2006-08-30 18:40:00,2.11075,2.11086,2.11075,2.11084,1403576.0
2006-08-30 18:41:00,2.11076,2.11076,2.10994,2.10996,3001858.0
2006-08-30 18:42:00,2.11001,2.11026,2.11001,2.11026,6724874.0
2006-08-30 18:43:00,2.11041,2.11058,2.11041,2.11058,7761805.0
2006-08-30 18:44:00,2.11066,2.11082,2.11066,2.11073,1173439.0
2006-08-30 18:45:00,2.11089,2.1111,2.11089,2.11105,8504931.0
2006-08-30 18:46:00,2.11113,2.11113,2.11081,2.11087,1478938.0
2006-08-30 18:47:00,2.11086,2.1109,2.11069,2.11069,5578274.0
2006-08-30 18:48:00,2.11072,2.11072,2.11056,2.11068,4132210.0
2006-08-30 18:49:00,2.11068,2.11068,2.11045,2.11046,1907589.0
2006-08-30 18:50:00,2.11044,2.11078,2.1091,2.11078,3478816.0
2006-08-30 18:52:00,2.11087,2.11128,2.11087,2.1112,8033951.0
2006-08-30 18:53:00,2.11103,2.11113,2.11093,2.11093,4175455.0
2006-08-30 18:54:00,2.11081,2.11089,2.11065,2.11065,7028525.0
2006-08-30 18:55:00,2.11063,2.11063,2.1101,2.11033,19605124.0
2006-08-30 18:56:00,2.11033,2.11033,2.11004,2.11004,2712548.0
2006-08-30 18:57:00,2.10977,2.10988,2.10976,2.10988,2634119.0
2006-08-30 18:58:00,2.10993,2.11038,2.10993,2.11018,11952692.0
2006-08-30 18:59:00,2.11021,2.11021,2.10994,2.11008,7243274.0
2006-08-30 19:00:00,2.11021,2.11036,2.11021,2.11036,710993.0
2006-08-30 19:01:00,2.11044,2.11113,2.11044,2.11113,14384936.0
2006-08-30 19:02:00,2.11115,2.11117,2.11108,2.11108,9045127.0
2006-08-30 19:03:00,2.11112,2.11112,2.11076,2.11092,2806060.0
2006-08-30 19:04:00,2.11081,2.11103,2.11071,2.11103,14626217.0
2006-08-30 19:05:00,2.11109,2.11136,2.11109,2.1112,3954942.0
2006-08-30 19:06:00,2.11117,2.11117,2.11095,2.11095,1514514.0
2006-08-30 19:07:00,2.11087,2.11116,2.11087,2.11105,3299912.0
2006-08-30 19:08:00,2.11105,2.11105,2.11065,2.11065,2355452.0
2006-08-30 19:09:00,2.11065,2.11076,2.11054,2.11056,8688185.0
2006-08-30 19:10:00,2.11047,2.11047,2.1099,2.1099,8604270.0
2006-08-30 19:12:00,2.11029,2.11029,2.11004,2.11004,9847306.0
2006-08-30 19:13:00,2.10999,2.1101,2.10993,2.10993,3140762.0
2006-08-30 19:14:00,2.11008,2.11031,2.11008,2.11024,2766422.0
2006-08-30 19:15:00,2.11015,2.11035,2.11015,2.11034,1994351.0
2006-08-30 19:16:00,2.11049,2.11051,2.11036,2.11036,2498560.0
2006-08-30 19:18:00,2.1104,2.1104,2.11024,2.11024,3139857.0
2006-08-30 19:19:00,2.11025,2.11039,2.11012,2.11039,7517407.0
2006-08-30 19:20:00,2.1104,2.11061,2.1104,2.1106,6336963.0
2006-08-30 19:21:00,2.11045,2.11056,2.11028,2.11028,2602404.0
2006-08-30 19:23:00,2.11036,2.11036,2.10998,2.11023,2387785.0
2006-08-30 19:24:00,2.11024,2.11056,2.11024,2.11056,6850561.0
2006-08-30 19:25:00,2.11058,2.11058,2.1104,2.11054,850785.0
2006-08-30 19:26:00,2.11045,2.11045,2.11023,2.11033,1461371.0
2006-08-30 19:27:00,2.11029,2.11042,2.11029,2.11042,3956693.0
2006-08-30 19:28:00,2.11029,2.11041,2.11025,2.11035,2628759.0
2006-08-30 19:29:00,2.11041,2.11085,2.11041,2.11085,3063899.0
2006-08-30 19:30:00,2.11095,2.11103,2.11094,2.11103,4409447.0
2006-08-30 19:31:00,2.11101,2.11115,2.11096,2.11115,6457150.0
2006-08-30 19:32:00,2.11124,2.11135,2.11119,2.11126,8302169.0
2006-08-30 19:33:00,2.11119,2.11119,2.11098,2.11108,2977395.0
2006-08-30 19:34:00,2.11104,2.11114,2.11092,2.11108,7258012.0
2006-08-30 19:35:00,2.11104,2.11119,2.11098,2.11112,19086810.0
2006-08-30 19:36:00,2.11111,2.11117,2.11103,2.11103,3909606.0
2006-08-30 19:38:00,2.11102,2.11113,2.11094,2.11105,5077142.0
2006-08-30 19:39:00,2.11094,2.11101,2.11085,2.11085,1402036.0
2006-08-30 19:40:00,2.11063,2.11071,2.11048,2.11071,5237394.0
2006-08-30 19:41:00,2.11082,2.11094,2.11082,2.11088,1901319.0
2006-08-30 19:42:00,2.11079,2.11079,2.11056,2.11059,11464224.0
2006-08-30 19:43:00,2.11057,2.11075,2.11052,2.11075,1265398.0
2006-08-30 19:44:00,2.11079,2.11083,2.11069,2.11082,29125331.0
2006-08-30 19:45:00,2.11075,2.11081,2.11063,2.11081,2511262.0
2006-08-30 19:46:00,2.1109,2.1109,2.11081,2.11081,7628541.0
2006-08-30 19:47:00,2.11079,2.11116,2.11079,2.11116,6622219.0
2006-08-30 19:48:00,2.11121,2.11136,2.11118,2.11119,10992348.0
2006-08-30 19:49:00,2.11132,2.11144,2.11126,2.11144,3264436.0
2006-08-30 19:52:00,2.11136,2.1115,2.11132,2.1115,7995270.0
2006-08-30 19:53:00,2.11156,2.11176,2.11156,2.11173,6400824.0
2006-08-30 19:55:00,2.11177,2.11224,2.11177,2.11207,7305234.0
2006-08-30 19:56:00,2.11192,2.11197,2.1117,2.1117,2863849.0
2006-08-30 19:57:00,2.11169,2.11227,2.11169,2.11227,17689290.0
2006-08-30 19:58:00,2.11228,2.11238,2.1122,2.11238,3980817.0
2006-08-30 19:59:00,2.11241,2.11241,2.11224,2.11225,9117590.0
2006-08-30 20:00:00,2.11219,2.11219,2.11199,2.11207,1650673.0
2006-08-30 20:01:00,2.11204,2.11204,2.11188,2.11188,2781858.0
2006-08-30 20:02:00,2.11186,2.11193,2.11174,2.11174,9229295.0
2006-08-30 20:03:00,2.11175,2.11175,2.11139,2.11139,9550811.0
2006-08-30 20:04:00,2.1113,2.11143,2.11118,2.1112,3612175.0
2006-08-30 20:05:00,2.11115,2.11115,2.11083,2.11087,3517600.0
2006-08-30 20:06:00,2.11084,2.11089,2.11044,2.11089,12700400.0
2006-08-30 20:07:00,2.11091,2.11106,2.11091,2.11106,933660.0
2006-08-30 20:08:00,2.11107,2.11107,2.11091,2.111,2989055.0
2006-08-30 20:09:00,2.11101,2.11109,2.11089,2.11097,8463116.0
2006-08-30 20:10:00,2.11109,2.11127,2.11083,2.11127,3145350.0
2006-08-30 20:11:00,2.11123,2.11125,2.11107,2.11125,17747387.0
2006-08-30 20:12:00,2.1113,2.11186,2.1113,2.11179,3052239.0
2006-08-30 20:13:00,2.11192,2.11216,2.11187,2.11216,14451932.0
2006-08-30 20:14:00,2.11222,2.11222,2.11198,2.11198,9842928.0
2006-08-30 20:15:00,2.112,2.112,2.11188,2.11194,19473937.0
2006-08-30 20:16:00,2.11179,2.11227,2.11179,2.11227,6456551.0
2006-08-30 20:17:00,2.11242,2.11259,2.1124,2.11249,8191087.0
2006-08-30 20:18:00,2.11244,2.11244,2.11228,2.11229,3106147.0
2006-08-30 20:19:00,2.11227,2.11227,2.11201,2.11201,6904412.0
2006-08-30 20:20:00,2.11193,2.11193,2.11165,2.11165,17262989.0
2006-08-30 20:21:00,2.11163,2.11165,2.11151,2.11165,2934346.0
2006-08-30 20:22:00,2.11171,2.11187,2.11136,2.11178,18556611.0
2006-08-30 20:23:00,2.11175,2.112,2.11175,2.112,2096217.0
2006-08-30 20:24:00,2.11202,2.11247,2.11202,2.11247,3184303.0
2006-08-30 20:25:00,2.11245,2.11288,2.11245,2.11277,1974128.0
2006-08-30 20:26:00,2.11258,2.1126,2.1125,2.11253,5635348.0
2006-08-30 20:27:00,2.1125,2.1125,2.11187,2.11187,7277668.0
2006-08-30 20:28:00,2.11213,2.11229,2.11213,2.11215,14976721.0
2006-08-30 20:29:00,2.11223,2.11223,2.11209,2.11222,5093386.0
2006-08-30 20:31:00,2.11214,2.11214,2.11187,2.11187,1757294.0
2006-08-30 20:32:00,2.11167,2.11172,2.11154,2.1116,4260132.0
2006-08-30 20:33:00,2.11165,2.11179,2.11165,2.11179,6944567.0
2006-08-30 20:34:00,2.11175,2.11175,2.11159,2.11172,866291.0
2006-08-30 20:35:00,2.11174,2.11174,2.11162,2.11171,1650683.0
2006-08-30 20:36:00,2.11172,2.11172,2.11155,2.1117,13278985.0
2006-08-30 20:37:00,2.11164,2.11197,2.11164,2.11197,4891248.0
2006-08-30 20:38:00,2.11204,2.1122,2.11176,2.1122,1952739.0
2006-08-30 20:39:00,2.11224,2.11251,2.11224,2.11244,4983452.0
2006-08-30 20:40:00,2.1124,2.1124,2.11204,2.11233,9728892.0
2006-08-30 20:41:00,2.11228,2.11246,2.11228,2.11246,691542.0
2006-08-30 20:42:00,2.11253,2.11295,2.11242,2.11295,2334597.0
2006-08-30 20:43:00,2.11276,2.11285,2.11222,2.11222,3633467.0
2006-08-30 20:44:00,2.11255,2.11257,2.1124,2.11252,3242297.0
2006-08-30 20:45:00,2.11232,2.11253,2.11232,2.1125,655615.0
2006-08-30 20:46:00,2.11249,2.11253,2.1122,2.1122,4101612.0
2006-08-30 20:47:00,2.11227,2.11252,2.11098,2.11247,907352.0
2006-08-30 20:48:00,2.1122,2.11259,2.1122,2.11259,1255262.0
2006-08-30 20:49:00,2.11261,2.11271,2.11254,2.11271,1385159.0
2006-08-30 20:50:00,2.11267,2.11269,2.11248,2.11248,1807619.0
2006-08-30 20:51:00,2.11248,2.11257,2.11228,2.11257,4335117.0
2006-08-30 20:52:00,2.11253,2.11253,2.11232,2.11232,3458548.0
2006-08-30 20:53:00,2.1122,2.11245,2.1122,2.11245,18752327.0
2006-08-30 20:54:00,2.11245,2.11254,2.11245,2.11254,473873.0
2006-08-30 20:55:00,2.11255,2.11255,2.11248,2.1125,18035850.0
2006-08-30 20:56:00,2.11253,2.11278,2.11253,2.11276,7498743.0
2006-08-30 20:57:00,2.11287,2.11294,2.11271,2.11271,3854971.0
2006-08-30 20:58:00,2.1126,2.1126,2.11249,2.11252,2225431.0
2006-08-30 20:59:00,2.11259,2.11292,2.11259,2.11292,637809.0
2006-08-30 21:00:00,2.11302,2.11335,2.11302,2.11307,25899222.0
2006-08-30 21:01:00,2.11336,2.11336,2.11303,2.11303,16433495.0
2006-08-30 21:03:00,2.11273,2.11273,2.11266,2.11266,545906.0
2006-08-30 21:04:00,2.11274,2.11274,2.11249,2.11251,548354.0
2006-08-30 21:05:00,2.11252,2.11252,2.11205,2.11205,16243135.0
2006-08-30 21:06:00,2.11197,2.11201,2.11185,2.11201,3158898.0
2006-08-30 21:07:00,2.11176,2.11201,2.11176,2.11186,1340156.0
2006-08-30 21:08:00,2.11176,2.11188,2.11168,2.11172,8513468.0
2006-08-30 21:09:00,2.11169,2.11201,2.11169,2.11201,5508527.0
2006-08-30 21:11:00,2.11205,2.11225,2.11071,2.11225,8114159.0
2006-08-30 21:12:00,2.11224,2.11224,2.11186,2.1119,12918257.0
2006-08-30 21:13:00,2.11192,2.112,2.11191,2.112,7306438.0
2006-08-30 21:14:00,2.11205,2.11211,2.11193,2.11193,6114127.0
2006-08-30 21:15:00,2.11209,2.11209,2.11204,2.11204,1408743.0
2006-08-30 21:16:00,2.11203,2.11223,2.112,2.11223,3874378.0
2006-08-30 21:17:00,2.11222,2.11228,2.1122,2.1122,8826830.0
2006-08-30 21:18:00,2.11224,2.11243,2.11222,2.11243,12810087.0
2006-08-30 21:19:00,2.11224,2.11253,2.11217,2.11253,437829.0
2006-08-30 21:20:00,2.11245,2.11245,2.11235,2.1124,3975598.0
2006-08-30 21:21:00,2.11241,2.11251,2.11238,2.11251,2862467.0
2006-08-30 21:23:00,2.11255,2.11273,2.11228,2.11273,619087.0
2006-08-30 21:24:00,2.11259,2.11259,2.11228,2.11237,2207584.0
2006-08-30 21:25:00,2.11227,2.11246,2.11227,2.11241,1421990.0
2006-08-30 21:26:00,2.1121,2.11262,2.1121,2.1123,19807586.0
2006-08-30 21:28:00,2.11213,2.11225,2.11211,2.11212,6899129.0
2006-08-30 21:30:00,2.11217,2.11234,2.11214,2.11234,2647194.0
2006-08-30 21:31:00,2.11238,2.11262,2.11238,2.11262,1846394.0
2006-08-30 21:32:00,2.11268,2.11287,2.1126,2.11287,9503487.0
2006-08-30 21:33:00,2.11293,2.11293,2.11271,2.11284,9806759.0
2006-08-30 21:34:00,2.11284,2.11284,2.11273,2.11274,8634977.0
2006-08-30 21:35:00,2.11274,2.11277,2.11269,2.11277,4519899.0
2006-08-30 21:36:00,2.11278,2.11278,2.11265,2.11268,3752581.0
2006-08-30 21:37:00,2.11266,2.11266,2.11259,2.11259,500962.0
2006-08-30 21:38:00,2.1125,2.11292,2.1125,2.11292,1891235.0
2006-08-30 21:39:00,2.11305,2.11321,2.11299,2.11321,1835736.0
2006-08-30 21:40:00,2.11305,2.11318,2.11305,2.11318,2971299.0
2006-08-30 21:41:00,2.11326,2.11326,2.11306,2.11312,10298270.0
2006-08-30 21:42:00,2.11314,2.11314,2.11301,2.11302,681234.0
2006-08-30 21:44:00,2.11311,2.1133,2.11309,2.1133,6760618.0
2006-08-30 21:45:00,2.11332,2.11343,2.11328,2.11337,6611434.0
2006-08-30 21:46:00,2.11344,2.11344,2.11307,2.1132,10779840.0
2006-08-30 21:47:00,2.113,2.113,2.1127,2.1127,179740.0
2006-08-30 21:50:00,2.11272,2.11272,2.11255,2.11258,4675969.0
2006-08-30 21:51:00,2.11259,2.11259,2.11232,2.11236,8351223.0
2006-08-30 21:52:00,2.11224,2.11224,2.112,2.11221,5762731.0
2006-08-30 21:53:00,2.11227,2.11251,2.11227,2.11251,1021985.0
2006-08-30 21:54:00,2.11243,2.11243,2.11208,2.11219,9623754.0
2006-08-30 21:55:00,2.11227,2.1123,2.11217,2.11217,2442959.0
2006-08-30 21:56:00,2.11232,2.11235,2.11212,2.11212,11647154.0
2006-08-30 21:57:00,2.1121,2.1121,2.11189,2.1119,1843217.0
2006-08-30 21:58:00,2.11181,2.11192,2.11175,2.11183,12826851.0
2006-08-30 21:59:00,2.11183,2.11183,2.11158,2.11159,5202858.0
2006-08-30 22:00:00,2.11146,2.11146,2.11111,2.1112,2140200.0
2006-08-30 22:01:00,2.11123,2.1113,2.11114,2.11117,10214697.0
2006-08-30 22:02:00,2.11116,2.11122,2.11116,2.11121,8135464.0
2006-08-30 22:03:00,2.11123,2.11148,2.11121,2.11148,1440807.0
2006-08-30 22:04:00,2.11159,2.1118,2.11159,2.11169,9497651.0
2006-08-30 22:05:00,2.11167,2.11184,2.11164,2.11173,9345582.0
2006-08-30 22:06:00,2.11186,2.1119,2.1118,2.11181,1633785.0
2006-08-30 22:07:00,2.11188,2.11191,2.11172,2.11191,6403434.0
2006-08-30 22:08:00,2.11187,2.11187,2.11167,2.11169,579197.0
2006-08-30 22:09:00,2.11165,2.11171,2.11127,2.11171,13459001.0
2006-08-30 22:10:00,2.11166,2.1117,2.11156,2.11156,5657255.0
2006-08-30 22:11:00,2.11169,2.11176,2.11169,2.11176,879336.0
2006-08-30 22:12:00,2.11176,2.11181,2.11167,2.11181,15077989.0
2006-08-30 22:13:00,2.11194,2.1121,2.11191,2.1121,5898505.0
2006-08-30 22:14:00,2.11212,2.11212,2.11187,2.1119,8486069.0
2006-08-30 22:15:00,2.11176,2.11176,2.11154,2.11176,4470846.0
2006-08-30 22:16:00,2.1118,2.11186,2.1118,2.11186,6211323.0
2006-08-30 22:17:00,2.11189,2.1121,2.11189,2.11209,6261750.0
2006-08-30 22:19:00,2.11184,2.11193,2.11168,2.11175,2297498.0
2006-08-30 22:20:00,2.11172,2.11172,2.11149,2.11166,1422608.0
2006-08-30 22:21:00,2.11174,2.11195,2.11174,2.11182,5717653.0
2006-08-30 22:22:00,2.11202,2.11202,2.11184,2.11198,5940628.0
2006-08-30 22:23:00,2.1119,2.11202,2.11186,2.11202,18346591.0
2006-08-30 22:24:00,2.11208,2.11225,2.1118,2.11225,1013571.0
2006-08-30 22:25:00,2.11216,2.11216,2.11201,2.11201,12295910.0
2006-08-30 22:26:00,2.11203,2.11223,2.11201,2.11223,8772927.0
2006-08-30 22:27:00,2.11211,2.11228,2.11211,2.11222,4226025.0
2006-08-30 22:28:00,2.11214,2.11214,2.11189,2.11189,5221603.0
2006-08-30 22:29:00,2.11186,2.11186,2.11038,2.11176,345004.0
2006-08-30 22:30:00,2.11174,2.11175,2.11165,2.11175,6399618.0
2006-08-30 22:31:00,2.11171,2.11184,2.11165,2.11173,25342453.0
2006-08-30 22:33:00,2.11181,2.11201,2.1118,2.11181,3021225.0
2006-08-30 22:34:00,2.11169,2.11203,2.11169,2.11191,1498629.0
2006-08-30 22:35:00,2.11197,2.11197,2.11181,2.11185,3718371.0
2006-08-30 22:36:00,2.11177,2.11185,2.11177,2.11178,1845931.0
2006-08-30 22:37:00,2.11196,2.11196,2.11191,2.11191,384414.0
2006-08-30 22:38:00,2.11184,2.11184,2.11148,2.11148,3330117.0
2006-08-30 22:39:00,2.11157,2.11178,2.11144,2.11178,3897594.0
2006-08-30 22:40:00,2.11176,2.11176,2.11152,2.11152,12490788.0
2006-08-30 22:41:00,2.11152,2.11152,2.11111,2.11111,4595612.0
2006-08-30 22:42:00,2.11129,2.11129,2.11109,2.11109,16501686.0
2006-08-30 22:44:00,2.11111,2.11111,2.1109,2.1109,3116047.0
2006-08-30 22:45:00,2.11091,2.11091,2.11056,2.11061,717235.0
2006-08-30 22:46:00,2.11062,2.11062,2.1104,2.1104,4708136.0
2006-08-30 22:47:00,2.11058,2.11058,2.11047,2.11055,1931497.0
2006-08-30 22:48:00,2.11066,2.1109,2.11057,2.1109,18901514.0
2006-08-30 22:49:00,2.11094,2.11118,2.11094,2.11113,6001213.0
2006-08-30 22:50:00,2.11102,2.11105,2.11102,2.11105,11084244.0
2006-08-30 22:51:00,2.11099,2.11101,2.11091,2.111,1067982.0
2006-08-30 22:53:00,2.11101,2.11126,2.11101,2.11126,1292172.0
2006-08-30 22:54:00,2.11132,2.11148,2.11104,2.11148,1464951.0
2006-08-30 22:55:00,2.11165,2.11165,2.11126,2.11126,3176962.0
2006-08-30 22:56:00,2.11141,2.11162,2.11141,2.11162,8307900.0
2006-08-30 22:57:00,2.11173,2.11175,2.11155,2.11155,760422.0
2006-08-30 22:58:00,2.11167,2.11169,2.11021,2.11165,2909402.0
2006-08-30 23:26:00,2.11163,2.11196,2.11163,2.11196,3677160.0
2006-08-30 23:27:00,2.11185,2.11185,2.1117,2.11177,1580604.0
2006-08-30 23:28:00,2.11166,2.11166,2.11121,2.11131,1985955.0
2006-08-30 23:29:00,2.11124,2.11125,2.11124,2.11125,1119924.0
2006-08-30 23:30:00,2.11118,2.11124,2.11105,2.11105,10823793.0
2006-08-30 23:31:00,2.11086,2.111,2.11086,2.11096,3266848.0
2006-08-30 23:32:00,2.11102,2.11117,2.111,2.11117,6166259.0
2006-08-30 23:33:00,2.11116,2.11136,2.11116,2.11133,11713449.0
2006-08-30 23:34:00,2.11139,2.11139,2.11132,2.11132,23196.0
2006-08-30 23:36:00,2.11123,2.11131,2.11116,2.11123,8182761.0
2006-08-30 23:37:00,2.1113,2.11135,2.11096,2.11096,762043.0
2006-08-30 23:38:00,2.11141,2.11158,2.11113,2.11158,1045652.0
2006-08-30 23:39:00,2.11142,2.11147,2.11127,2.11127,5039871.0
2006-08-30 23:40:00,2.11116,2.11122,2.11099,2.11099,9246581.0
2006-08-30 23:41:00,2.11076,2.11098,2.11058,2.11058,5729766.0
2006-08-30 23:42:00,2.11049,2.11063,2.11042,2.11042,2122695.0
2006-08-30 23:43:00,2.11036,2.11036,2.11009,2.11009,9512272.0
2006-08-30 23:44:00,2.11012,2.11012,2.10978,2.10978,1259504.0
2006-08-30 23:48:00,2.10973,2.10973,2.10967,2.10967,277114.0
2006-08-30 23:50:00,2.10961,2.10978,2.10961,2.10978,3160295.0
2006-08-30 23:51:00,2.10965,2.10989,2.10965,2.10989,1980238.0
2006-08-30 23:52:00,2.10983,2.10983,2.10966,2.10983,1783311.0
2006-08-30 23:53:00,2.10964,2.10964,2.10936,2.10936,3212402.0
2006-08-30 23:55:00,2.10941,2.10951,2.10941,2.10951,4919493.0
2006-08-30 23:56:00,2.10939,2.10955,2.10934,2.10955,3635480.0
2006-08-30 23:59:00,2.10956,2.10957,2.10956,2.10957,1056690.0
2006-08-31 00:01:00,2.10951,2.10966,2.10951,2.10966,126233.0
2006-08-31 00:02:00,2.10968,2.10977,2.10955,2.10955,6954829.0
2006-08-31 00:03:00,2.10944,2.10944,2.10899,2.10923,18973893.0
2006-08-31 00:04:00,2.10918,2.10936,2.10916,2.10936,469858.0
2006-08-31 00:05:00,2.1094,2.10966,2.1094,2.10966,1076637.0
2006-08-31 00:09:00,2.1099,2.11005,2.1099,2.11005,2482587.0
2006-08-31 00:14:00,2.11006,2.11011,2.10996,2.10999,2094171.0
2006-08-31 00:15:00,2.11016,2.11016,2.10987,2.10987,11531983.0
2006-08-31 00:16:00,2.10968,2.10971,2.10941,2.10961,2200178.0
2006-08-31 00:17:00,2.10941,2.10963,2.10935,2.10944,4872745.0
2006-08-31 00:18:00,2.10939,2.10947,2.10939,2.10947,6974329.0
2006-08-31 00:19:00,2.10958,2.10958,2.10939,2.10939,7421246.0
2006-08-31 00:20:00,2.10938,2.10979,2.10933,2.10979,6135626.0
2006-08-31 00:21:00,2.10986,2.11002,2.10958,2.11002,1701107.0
2006-08-31 00:22:00,2.11008,2.11008,2.10997,2.10997,2594050.0
2006-08-31 00:23:00,2.1101,2.11052,2.1101,2.11025,2990881.0
2006-08-31 00:24:00,2.11031,2.11035,2.11029,2.11033,4838336.0
2006-08-31 00:25:00,2.11035,2.11035,2.11011,2.11011,838486.0
2006-08-31 00:27:00,2.11022,2.11035,2.11014,2.11031,5520852.0
2006-08-31 00:28:00,2.11023,2.11023,2.11,2.11,6405682.0
2006-08-31 00:29:00,2.10993,2.11013,2.10993,2.11005,5573158.0
2006-08-31 00:30:00,2.11012,2.11019,2.11001,2.11019,3805150.0
2006-08-31 00:31:00,2.11021,2.1104,2.11015,2.11027,1610314.0
2006-08-31 00:32:00,2.11024,2.11033,2.11019,2.11019,9877892.0
2006-08-31 00:36:00,2.11017,2.11058,2.11017,2.11058,2773667.0
2006-08-31 00:38:00,2.1106,2.1106,2.11047,2.11047,1326057.0
2006-08-31 00:41:00,2.11048,2.11051,2.11041,2.11051,3988445.0
2006-08-31 00:44:00,2.1106,2.11076,2.1106,2.11076,433733.0
2006-08-31 00:48:00,2.11055,2.1109,2.11055,2.1109,8303632.0
2006-08-31 00:49:00,2.11086,2.11086,2.11069,2.11069,5877000.0
2006-08-31 00:51:00,2.11074,2.11081,2.11063,2.11081,27233774.0
2006-08-31 00:55:00,2.11084,2.11097,2.11075,2.11075,5221247.0
2006-08-31 00:56:00,2.11066,2.11068,2.11061,2.11061,1520692.0
2006-08-31 00:57:00,2.11063,2.11064,2.11057,2.11062,4354032.0
2006-08-31 00:58:00,2.11071,2.11076,2.1106,2.11063,5547889.0
2006-08-31 00:59:00,2.11089,2.11107,2.11083,2.11104,2295470.0
2006-08-31 01:00:00,2.11094,2.11094,2.11082,2.11084,7418212.0
2006-08-31 01:01:00,2.11088,2.11108,2.11088,2.11107,4372855.0
2006-08-31 01:02:00,2.11113,2.11113,2.11092,2.11108,6471133.0
2006-08-31 01:05:00,2.11111,2.11122,2.11104,2.11122,5258732.0
2006-08-31 01:08:00,2.11122,2.11137,2.11092,2.11137,1591029.0
2006-08-31 01:12:00,2.11138,2.11138,2.11118,2.11124,13420285.0
2006-08-31 01:15:00,2.11128,2.11144,2.11099,2.11144,1236200.0
2006-08-31 01:20:00,2.11148,2.11148,2.11124,2.1114,9725543.0
2006-08-31 01:22:00,2.11141,2.11141,2.11132,2.11132,4101508.0
2006-08-31 01:24:00,2.11148,2.11148,2.11132,2.11132,2395642.0
2006-08-31 01:25:00,2.11149,2.11173,2.11149,2.11173,661024.0
2006-08-31 01:28:00,2.11151,2.11162,2.11129,2.11146,10450153.0
2006-08-31 01:29:00,2.11146,2.11163,2.11118,2.11163,1013571.0
2006-08-31 01:32:00,2.11177,2.11177,2.11164,2.11171,2570749.0
2006-08-31 01:33:00,2.11185,2.11203,2.11185,2.11203,1479041.0
2006-08-31 01:34:00,2.11208,2.1122,2.11173,2.11213,8331870.0
2006-08-31 01:35:00,2.11209,2.11219,2.11199,2.11219,2384785.0
2006-08-31 01:36:00,2.1122,2.11225,2.11181,2.11225,3474721.0
2006-08-31 01:37:00,2.11229,2.11229,2.11215,2.11226,9863973.0
2006-08-31 01:38:00,2.11222,2.11227,2.1122,2.11222,1394098.0
2006-08-31 01:39:00,2.11222,2.11226,2.1121,2.1121,3269245.0
2006-08-31 01:40:00,2.11201,2.11207,2.11201,2.11207,391336.0
2006-08-31 01:41:00,2.11211,2.11211,2.11199,2.11208,10818689.0
2006-08-31 01:44:00,2.11214,2.11215,2.11207,2.11215,2247441.0
2006-08-31 01:47:00,2.11213,2.11213,2.11196,2.11204,4077156.0
2006-08-31 01:48:00,2.11222,2.1125,2.11222,2.11233,19632076.0
2006-08-31 01:49:00,2.11216,2.11216,2.11186,2.11186,648727.0
2006-08-31 01:50:00,2.11198,2.11221,2.11198,2.11221,3279421.0
2006-08-31 01:51:00,2.11225,2.1126,2.11225,2.1126,1816349.0
2006-08-31 01:52:00,2.11252,2.11252,2.11234,2.11246,1938414.0
2006-08-31 01:53:00,2.11261,2.11266,2.11254,2.11255,2797345.0
2006-08-31 01:54:00,2.11267,2.11267,2.11258,2.11265,1726907.0
2006-08-31 01:55:00,2.11269,2.11292,2.11269,2.11292,6994142.0
2006-08-31 01:56:00,2.11286,2.11286,2.11266,2.11267,908894.0
2006-08-31 01:57:00,2.11261,2.11261,2.11213,2.11225,21334228.0
2006-08-31 01:59:00,2.11222,2.11222,2.11187,2.11199,13135286.0
2006-08-31 02:00:00,2.11205,2.11216,2.11194,2.1121,14314827.0
2006-08-31 02:01:00,2.11212,2.11212,2.11203,2.11203,3996694.0
2006-08-31 02:02:00,2.11195,2.11199,2.11154,2.11179,20458599.0
2006-08-31 02:03:00,2.1116,2.1116,2.11108,2.11108,826868.0
2006-08-31 02:04:00,2.1111,2.11117,2.111,2.11115,4528557.0
2006-08-31 02:05:00,2.11119,2.11156,2.11119,2.11156,1835769.0
2006-08-31 02:06:00,2.11147,2.1117,2.11147,2.1117,2636515.0
2006-08-31 02:07:00,2.11159,2.11162,2.11149,2.11161,2031668.0
2006-08-31 02:08:00,2.11164,2.11164,2.11153,2.11153,1788979.0
2006-08-31 02:09:00,2.11154,2.11154,2.11138,2.11138,3426056.0
2006-08-31 02:10:00,2.11135,2.11158,2.11135,2.11158,660147.0
2006-08-31 02:11:00,2.11152,2.11152,2.11139,2.11139,4285600.0
2006-08-31 02:12:00,2.11128,2.11128,2.1112,2.1112,4507634.0
2006-08-31 02:13:00,2.11119,2.11136,2.11119,2.11136,2616257.0
2006-08-31 02:14:00,2.11142,2.11168,2.11139,2.11164,7414245.0
2006-08-31 02:15:00,2.11186,2.11202,2.11186,2.11202,261536.0
2006-08-31 02:16:00,2.11214,2.11251,2.11214,2.11251,1642686.0
2006-08-31 02:17:00,2.11259,2.1131,2.11259,2.1131,13726719.0
2006-08-31 02:18:00,2.11317,2.11321,2.11305,2.11313,10543504.0
2006-08-31 02:20:00,2.1131,2.11324,2.11309,2.11324,3438639.0
2006-08-31 02:21:00,2.11323,2.11323,2.11307,2.11307,1449769.0
2006-08-31 02:22:00,2.11308,2.11324,2.11293,2.11324,9490978.0
2006-08-31 02:23:00,2.11325,2.11325,2.11276,2.11314,3389971.0
2006-08-31 02:24:00,2.11311,2.11311,2.11258,2.11258,2554398.0
2006-08-31 02:26:00,2.11268,2.11299,2.11268,2.11299,1615027.0
2006-08-31 02:27:00,2.11302,2.11305,2.1129,2.1129,2662610.0
2006-08-31 02:28:00,2.1128,2.1128,2.11273,2.11273,16479601.0
2006-08-31 02:29:00,2.1126,2.1126,2.11247,2.11247,8768230.0
2006-08-31 02:33:00,2.11236,2.11238,2.11221,2.11226,3784050.0
2006-08-31 02:34:00,2.1124,2.11262,2.1124,2.11245,716786.0
2006-08-31 02:36:00,2.11243,2.1126,2.1124,2.1126,5428324.0
2006-08-31 02:37:00,2.11258,2.1126,2.11249,2.11249,3800157.0
2006-08-31 02:39:00,2.11241,2.11244,2.1123,2.11237,10791770.0
2006-08-31 02:41:00,2.11238,2.11252,2.11232,2.11252,6729021.0
2006-08-31 02:42:00,2.11249,2.11249,2.11233,2.11236,3825708.0
2006-08-31 02:43:00,2.11252,2.11262,2.11246,2.11256,6514197.0
2006-08-31 02:52:00,2.1127,2.11279,2.11267,2.11279,2902709.0
2006-08-31 02:54:00,2.1129,2.11397,2.11286,2.11397,4990257.0
2006-08-31 02:55:00,2.11375,2.1142,2.11375,2.11401,8225432.0
2006-08-31 02:56:00,2.11392,2.11405,2.11386,2.114,6293642.0
2006-08-31 02:57:00,2.11403,2.11426,2.11397,2.11426,7160711.0
2006-08-31 02:58:00,2.11421,2.11421,2.11404,2.11408,4210335.0
2006-08-31 03:00:00,2.11407,2.11407,2.1139,2.11401,2356262.0
2006-08-31 03:01:00,2.11387,2.11415,2.11387,2.11415,5345818.0
2006-08-31 03:02:00,2.11407,2.11407,2.11381,2.11384,3966144.0
2006-08-31 03:03:00,2.11377,2.11377,2.11374,2.11375,1428819.0
2006-08-31 03:04:00,2.11368,2.11368,2.1134,2.11357,5503579.0
2006-08-31 03:06:00,2.11353,2.11353,2.11286,2.11286,16419082.0
2006-08-31 03:07:00,2.11283,2.11291,2.11273,2.11273,914444.0
2006-08-31 03:08:00,2.11269,2.11269,2.11245,2.11265,29015315.0
2006-08-31 03:09:00,2.11271,2.11271,2.11265,2.11266,3288326.0
2006-08-31 03:11:00,2.1127,2.1127,2.11233,2.11233,7708533.0
2006-08-31 03:12:00,2.11256,2.11262,2.1124,2.1124,1931984.0
2006-08-31 03:13:00,2.11249,2.11255,2.11248,2.11255,1050700.0
2006-08-31 03:14:00,2.11262,2.11277,2.11262,2.11277,707849.0
2006-08-31 03:15:00,2.11273,2.11273,2.11265,2.11265,480326.0
2006-08-31 03:16:00,2.11256,2.1127,2.11253,2.11261,13919941.0
2006-08-31 03:17:00,2.1126,2.1126,2.11256,2.11256,284365.0
2006-08-31 03:19:00,2.11255,2.11265,2.11254,2.11254,2738729.0
2006-08-31 03:20:00,2.11254,2.11262,2.11218,2.11262,13978903.0
2006-08-31 03:21:00,2.11248,2.11248,2.11242,2.11242,1360059.0
2006-08-31 03:23:00,2.1124,2.11244,2.11226,2.1123,2915968.0
2006-08-31 03:27:00,2.11246,2.11269,2.11245,2.11269,9055638.0
2006-08-31 03:28:00,2.11286,2.11299,2.11277,2.11299,1660288.0
2006-08-31 03:29:00,2.11305,2.11305,2.11291,2.113,3588409.0
2006-08-31 03:30:00,2.11288,2.11288,2.11268,2.11268,5662628.0
2006-08-31 03:31:00,2.11275,2.113,2.11275,2.113,6149846.0
2006-08-31 03:35:00,2.11305,2.11305,2.11289,2.11289,4561885.0
2006-08-31 03:36:00,2.11271,2.11294,2.11271,2.11294,315718.0
2006-08-31 03:40:00,2.11303,2.11315,2.11303,2.11315,7318062.0
2006-08-31 03:41:00,2.11313,2.11322,2.11313,2.11322,7226536.0
2006-08-31 03:42:00,2.11319,2.11319,2.11274,2.11274,3096401.0
2006-08-31 03:43:00,2.11256,2.11256,2.11222,2.1123,2046677.0
2006-08-31 03:44:00,2.11243,2.11248,2.11236,2.11236,11726646.0
2006-08-31 03:45:00,2.11213,2.11221,2.112,2.112,1921609.0
2006-08-31 03:46:00,2.11208,2.11212,2.11204,2.11211,5784162.0
2006-08-31 03:47:00,2.11212,2.1122,2.11198,2.1122,18371370.0
2006-08-31 03:48:00,2.11223,2.11244,2.11223,2.11232,19127050.0
2006-08-31 03:51:00,2.11239,2.1126,2.11239,2.11255,2803117.0
2006-08-31 03:53:00,2.11262,2.11262,2.11236,2.11236,1826492.0
2006-08-31 03:54:00,2.11227,2.11234,2.11222,2.11222,1056251.0
2006-08-31 03:55:00,2.11222,2.11223,2.11209,2.11209,510770.0
2006-08-31 03:56:00,2.11211,2.11212,2.11168,2.11194,17519754.0
2006-08-31 03:57:00,2.1119,2.11194,2.11182,2.11194,7565352.0
2006-08-31 03:59:00,2.11204,2.11213,2.11171,2.11209,3946622.0
2006-08-31 04:01:00,2.11212,2.1122,2.11212,2.11218,8309831.0
2006-08-31 04:02:00,2.11207,2.11218,2.11207,2.11211,819718.0
2006-08-31 04:03:00,2.11203,2.11203,2.11105,2.11105,3475606.0
2006-08-31 04:04:00,2.11126,2.11157,2.11126,2.1114,4500086.0
2006-08-31 04:05:00,2.11134,2.11149,2.11123,2.11149,5130954.0
2006-08-31 04:06:00,2.1115,2.11166,2.1115,2.11166,7711261.0
2006-08-31 04:07:00,2.11155,2.11155,2.11113,2.11115,1964647.0
2006-08-31 04:08:00,2.11117,2.11127,2.11117,2.11118,1896962.0
2006-08-31 04:09:00,2.11137,2.11148,2.11132,2.11148,982483.0
2006-08-31 04:10:00,2.11152,2.11156,2.11152,2.11155,1329886.0
2006-08-31 04:13:00,2.11133,2.11133,2.11108,2.11119,2813697.0
2006-08-31 04:14:00,2.11117,2.11117,2.11093,2.11103,2117583.0
2006-08-31 04:16:00,2.11103,2.11119,2.11089,2.11102,8709275.0
2006-08-31 04:17:00,2.111,2.111,2.11086,2.11086,2230893.0
2006-08-31 04:19:00,2.11109,2.11142,2.11109,2.11132,9889392.0
2006-08-31 04:25:00,2.11139,2.11147,2.11139,2.11147,21884.0
2006-08-31 04:26:00,2.11139,2.11158,2.11139,2.11157,6417690.0
2006-08-31 04:27:00,2.11159,2.11159,2.11146,2.11153,6125220.0
2006-08-31 04:28:00,2.11152,2.11152,2.11128,2.11128,3170159.0
2006-08-31 04:31:00,2.11149,2.1116,2.1114,2.1116,1814155.0
2006-08-31 04:33:00,2.11166,2.11175,2.11161,2.11161,3599412.0
2006-08-31 04:34:00,2.11159,2.11169,2.11157,2.11167,1183179.0
2006-08-31 04:35:00,2.11168,2.11173,2.11154,2.11171,7477894.0
2006-08-31 04:41:00,2.1118,2.11191,2.1118,2.11183,6983420.0
2006-08-31 04:43:00,2.11196,2.11217,2.11195,2.11208,6853266.0
2006-08-31 04:44:00,2.11202,2.11202,2.112,2.112,2833272.0
2006-08-31 04:45:00,2.11062,2.11215,2.11062,2.11179,621949.0
2006-08-31 04:46:00,2.11169,2.11197,2.11169,2.11197,22135406.0
2006-08-31 04:47:00,2.11201,2.11211,2.11199,2.11211,7089150.0
2006-08-31 04:49:00,2.11225,2.11225,2.11169,2.1117,17232033.0
2006-08-31 04:50:00,2.11168,2.11179,2.11162,2.11162,4218468.0
2006-08-31 04:51:00,2.11159,2.11159,2.11141,2.11156,1767252.0
2006-08-31 04:53:00,2.11141,2.11164,2.11141,2.11164,22380665.0
2006-08-31 04:54:00,2.11163,2.11163,2.11154,2.11155,12751239.0
2006-08-31 04:56:00,2.11146,2.11161,2.11134,2.11161,9493373.0
2006-08-31 04:57:00,2.1117,2.11203,2.1117,2.11203,2890453.0
2006-08-31 04:58:00,2.11207,2.11223,2.1117,2.11223,1127164.0
2006-08-31 05:01:00,2.11221,2.11221,2.11065,2.11202,2950113.0
2006-08-31 05:02:00,2.11186,2.11194,2.11186,2.11192,807972.0
2006-08-31 05:04:00,2.1118,2.1118,2.11154,2.11154,2965796.0
2006-08-31 05:06:00,2.11149,2.11149,2.11105,2.11105,1240207.0
2006-08-31 05:07:00,2.11106,2.11125,2.11106,2.11125,13901291.0
2006-08-31 05:08:00,2.1113,2.11144,2.1113,2.11144,1144675.0
2006-08-31 05:09:00,2.11141,2.11141,2.11121,2.11121,11756728.0
2006-08-31 05:10:00,2.11126,2.11136,2.11123,2.11136,701742.0
2006-08-31 05:11:00,2.1114,2.11142,2.11127,2.1114,17566461.0
2006-08-31 05:12:00,2.11134,2.11161,2.11134,2.11161,1913699.0
2006-08-31 05:13:00,2.11151,2.11177,2.11151,2.11177,5192606.0
2006-08-31 05:14:00,2.11182,2.11186,2.11182,2.11186,754902.0
2006-08-31 05:15:00,2.11184,2.11203,2.11182,2.11203,2984433.0
2006-08-31 05:16:00,2.11202,2.11228,2.11202,2.11228,5448144.0
2006-08-31 05:17:00,2.11216,2.11216,2.11171,2.11179,16344777.0
2006-08-31 05:18:00,2.11157,2.11184,2.11157,2.11184,4251655.0
2006-08-31 05:19:00,2.11174,2.11174,2.11136,2.11136,12068395.0
2006-08-31 05:20:00,2.11131,2.11131,2.11111,2.11131,3794510.0
2006-08-31 05:21:00,2.1114,2.11197,2.1114,2.11197,3475025.0
2006-08-31 05:22:00,2.11219,2.11219,2.11212,2.11212,384414.0
2006-08-31 05:24:00,2.11204,2.11204,2.11159,2.11159,3949832.0
2006-08-31 05:25:00,2.11147,2.11161,2.11118,2.11118,1494295.0
2006-08-31 05:26:00,2.11117,2.11119,2.111,2.11101,3201469.0
2006-08-31 05:27:00,2.11092,2.11096,2.11082,2.11082,4867360.0
2006-08-31 05:28:00,2.11096,2.11096,2.11081,2.11093,28105194.0
2006-08-31 05:30:00,2.111,2.11108,2.1096,2.11108,324129.0
2006-08-31 05:33:00,2.1113,2.11158,2.1113,2.11144,8495959.0
2006-08-31 05:34:00,2.1114,2.1114,2.11107,2.11107,2637618.0
2006-08-31 05:36:00,2.11114,2.11129,2.11114,2.11123,19676738.0
2006-08-31 05:37:00,2.11134,2.11134,2.11112,2.11122,6497460.0
2006-08-31 05:38:00,2.11109,2.11147,2.11109,2.11147,2722781.0
2006-08-31 05:39:00,2.11161,2.11164,2.11161,2.11164,911944.0
2006-08-31 05:40:00,2.11156,2.11156,2.11132,2.11132,2465392.0
2006-08-31 05:41:00,2.11138,2.11138,2.1112,2.1112,1271277.0
2006-08-31 05:42:00,2.11114,2.11114,2.11092,2.11092,3384392.0
2006-08-31 05:43:00,2.1109,2.11092,2.11078,2.11092,5686984.0
2006-08-31 05:44:00,2.11096,2.11101,2.11072,2.11072,4866491.0
2006-08-31 05:45:00,2.11087,2.11108,2.11087,2.11106,8430427.0
2006-08-31 05:46:00,2.11098,2.11098,2.11071,2.11071,3643725.0
2006-08-31 05:47:00,2.11054,2.1106,2.1105,2.1105,15285878.0
2006-08-31 05:48:00,2.11057,2.11057,2.11056,2.11056,879689.0
2006-08-31 05:49:00,2.1104,2.11049,2.11034,2.11044,5199873.0
2006-08-31 05:50:00,2.11042,2.11048,2.11002,2.1101,13873829.0
2006-08-31 05:51:00,2.10998,2.10998,2.1096,2.10993,578272.0
2006-08-31 05:52:00,2.11006,2.11015,2.10992,2.11001,6070756.0
2006-08-31 05:53:00,2.10998,2.11045,2.10998,2.11045,1713819.0
2006-08-31 05:54:00,2.11024,2.11024,2.10992,2.11006,9910479.0
2006-08-31 05:55:00,2.11016,2.11078,2.11016,2.11078,8660219.0
2006-08-31 05:56:00,2.11086,2.11095,2.11072,2.11072,1346799.0
2006-08-31 05:57:00,2.11063,2.11063,2.11041,2.11041,8206864.0
2006-08-31 05:58:00,2.11038,2.11044,2.11026,2.11044,10772724.0
2006-08-31 05:59:00,2.11049,2.11073,2.11039,2.11073,2908432.0
2006-08-31 06:00:00,2.11064,2.11064,2.11033,2.11048,5360653.0
2006-08-31 06:01:00,2.11054,2.11085,2.11054,2.11065,12970827.0
2006-08-31 06:02:00,2.11065,2.11065,2.11045,2.11045,1980464.0
2006-08-31 06:03:00,2.11034,2.11036,2.11019,2.11026,12365596.0
2006-08-31 06:04:00,2.11012,2.1104,2.11012,2.1104,2485040.0
2006-08-31 06:05:00,2.11037,2.11044,2.11037,2.11044,8760815.0
2006-08-31 06:06:00,2.11041,2.11041,2.11032,2.11034,1704502.0
2006-08-31 06:07:00,2.11041,2.1108,2.11041,2.1108,5343286.0
2006-08-31 06:08:00,2.11096,2.11106,2.11087,2.11087,8145946.0
2006-08-31 06:09:00,2.11068,2.1108,2.11059,2.1108,4969149.0
2006-08-31 06:10:00,2.11075,2.11095,2.11075,2.11094,14036053.0
2006-08-31 06:11:00,2.11094,2.11118,2.1108,2.11118,1677120.0
2006-08-31 06:12:00,2.11121,2.11141,2.11121,2.11127,23109835.0
2006-08-31 06:13:00,2.11135,2.11135,2.111,2.11102,9560957.0
2006-08-31 06:15:00,2.11098,2.11098,2.11057,2.11065,6336099.0
2006-08-31 06:16:00,2.11064,2.11094,2.11064,2.11094,10756829.0
2006-08-31 06:17:00,2.11085,2.11085,2.11048,2.11048,675559.0
2006-08-31 06:19:00,2.11044,2.11044,2.11027,2.11027,2995261.0
2006-08-31 06:21:00,2.11043,2.11046,2.11034,2.11034,1828870.0
2006-08-31 06:23:00,2.11045,2.11048,2.1104,2.1104,3508724.0
2006-08-31 06:24:00,2.11029,2.11029,2.11006,2.11006,4328992.0
2006-08-31 06:25:00,2.10996,2.10996,2.10975,2.10979,8228489.0
2006-08-31 06:26:00,2.10976,2.10996,2.10969,2.10996,9056852.0
2006-08-31 06:27:00,2.11003,2.11009,2.10995,2.11009,9396425.0
2006-08-31 06:28:00,2.11008,2.11018,2.11001,2.11005,1904479.0
2006-08-31 06:29:00,2.11006,2.11018,2.11002,2.11018,2425059.0
2006-08-31 06:30:00,2.1102,2.1102,2.10993,2.11019,13123336.0
2006-08-31 06:31:00,2.11025,2.11034,2.11018,2.11018,6598879.0
2006-08-31 06:32:00,2.11031,2.11031,2.11022,2.11028,20319366.0
2006-08-31 06:33:00,2.11029,2.11047,2.11,2.11,19576583.0
2006-08-31 06:34:00,2.11023,2.11023,2.11004,2.11004,1448201.0
2006-08-31 06:35:00,2.11013,2.11017,2.11002,2.11008,2047662.0
2006-08-31 06:36:00,2.11012,2.11031,2.1098,2.11031,2753621.0
2006-08-31 06:38:00,2.11037,2.11057,2.11037,2.11057,3726587.0
2006-08-31 06:39:00,2.1105,2.1105,2.11037,2.11037,3738571.0
2006-08-31 06:40:00,2.11039,2.11043,2.11014,2.11015,428530.0
2006-08-31 06:41:00,2.11028,2.11028,2.11006,2.11024,13753581.0
2006-08-31 06:42:00,2.11025,2.11037,2.11025,2.11034,9180269.0
2006-08-31 06:45:00,2.11023,2.11037,2.11023,2.11036,5686502.0
2006-08-31 06:46:00,2.11034,2.11036,2.11028,2.11031,6811894.0
2006-08-31 06:47:00,2.11027,2.1105,2.11024,2.1105,14288526.0
2006-08-31 06:48:00,2.11045,2.11078,2.10922,2.11078,8265083.0
2006-08-31 06:49:00,2.11055,2.11055,2.1102,2.1102,1320975.0
2006-08-31 06:51:00,2.11015,2.11036,2.1101,2.11036,8516875.0
2006-08-31 06:52:00,2.11043,2.11085,2.11037,2.11062,818314.0
2006-08-31 06:53:00,2.11064,2.11064,2.11033,2.11033,2968331.0
2006-08-31 06:54:00,2.11054,2.11079,2.11054,2.11079,818820.0
2006-08-31 06:55:00,2.11077,2.11077,2.11046,2.11077,4305928.0
2006-08-31 06:56:00,2.11082,2.11104,2.11058,2.11058,16187755.0
2006-08-31 06:57:00,2.11057,2.11057,2.11031,2.11032,3377552.0
2006-08-31 06:58:00,2.11024,2.11024,2.10994,2.10994,17048963.0
2006-08-31 06:59:00,2.1094,2.10986,2.1094,2.10966,10649868.0
2006-08-31 07:01:00,2.10967,2.10974,2.10964,2.10968,2171575.0
2006-08-31 07:02:00,2.10974,2.10979,2.10971,2.10971,3969697.0
2006-08-31 07:03:00,2.10965,2.10981,2.10954,2.10977,7783625.0
2006-08-31 07:04:00,2.10982,2.10998,2.10982,2.10998,10511267.0
2006-08-31 07:05:00,2.10994,2.11028,2.10994,2.11023,3000673.0
2006-08-31 07:06:00,2.11024,2.11024,2.10983,2.10983,20303514.0
2006-08-31 07:07:00,2.10996,2.11003,2.1099,2.10993,3633307.0
2006-08-31 07:08:00,2.10988,2.10989,2.10976,2.10989,4004358.0
2006-08-31 07:09:00,2.10985,2.10985,2.10977,2.10977,2530314.0
2006-08-31 07:11:00,2.10976,2.10976,2.10955,2.10955,1325233.0
2006-08-31 07:15:00,2.10969,2.1097,2.10955,2.10963,3477741.0
2006-08-31 07:16:00,2.10936,2.10971,2.10936,2.10966,3916217.0
2006-08-31 07:17:00,2.10984,2.10984,2.10959,2.10968,2580397.0
2006-08-31 07:19:00,2.10962,2.10979,2.10955,2.10979,10489373.0
2006-08-31 07:20:00,2.10977,2.11005,2.10977,2.11005,8863089.0
2006-08-31 07:22:00,2.10994,2.10994,2.1096,2.10969,4712186.0
2006-08-31 07:23:00,2.10988,2.11023,2.10988,2.11023,6838092.0
2006-08-31 07:24:00,2.11012,2.11012,2.10976,2.10988,1621019.0
2006-08-31 07:25:00,2.1099,2.1099,2.10974,2.10981,862926.0
2006-08-31 07:26:00,2.10988,2.10998,2.10988,2.10998,6847335.0
2006-08-31 07:27:00,2.10999,2.11028,2.10999,2.11017,4254602.0
2006-08-31 07:28:00,2.11022,2.11022,2.10996,2.10997,1821787.0
2006-08-31 07:29:00,2.10993,2.11001,2.10977,2.11001,12099031.0
2006-08-31 07:30:00,2.11003,2.11003,2.1096,2.1096,4749521.0
2006-08-31 07:32:00,2.10943,2.10956,2.10913,2.10941,7238382.0
2006-08-31 07:33:00,2.10936,2.10936,2.10917,2.10917,5205384.0
2006-08-31 07:34:00,2.10932,2.10932,2.10917,2.10923,10030870.0
2006-08-31 07:35:00,2.1093,2.1094,2.10928,2.10928,3452569.0
2006-08-31 07:36:00,2.10924,2.10924,2.109,2.10903,1921373.0
2006-08-31 07:37:00,2.10904,2.10911,2.10867,2.10901,19795827.0
2006-08-31 07:38:00,2.10899,2.10899,2.10884,2.10886,2824474.0
2006-08-31 07:39:00,2.10877,2.10877,2.10847,2.10863,18602359.0
2006-08-31 07:40:00,2.10868,2.10902,2.10868,2.10902,6049224.0
2006-08-31 07:41:00,2.10912,2.10931,2.10912,2.10931,3231531.0
2006-08-31 07:42:00,2.10931,2.10933,2.10913,2.10914,8180452.0
2006-08-31 07:43:00,2.10913,2.10942,2.10913,2.10931,7095891.0
2006-08-31 07:44:00,2.10947,2.10947,2.1093,2.1093,18397674.0
2006-08-31 07:45:00,2.10919,2.10935,2.10919,2.1093,9336869.0
2006-08-31 07:46:00,2.1093,2.1094,2.1092,2.10932,7716998.0
2006-08-31 07:47:00,2.10915,2.10932,2.10915,2.10927,3232277.0
2006-08-31 07:48:00,2.10935,2.10935,2.10918,2.10932,17247218.0
2006-08-31 07:49:00,2.10939,2.10939,2.10915,2.10929,3097646.0
2006-08-31 07:50:00,2.10917,2.10917,2.10901,2.10901,8497105.0
2006-08-31 07:51:00,2.10902,2.10922,2.10897,2.10922,2931020.0
2006-08-31 07:53:00,2.10929,2.10929,2.10885,2.10921,10053227.0
2006-08-31 07:54:00,2.1092,2.1092,2.10902,2.10909,3407867.0
2006-08-31 07:55:00,2.10903,2.10903,2.10883,2.10883,3327352.0
2006-08-31 07:56:00,2.10892,2.10916,2.10892,2.10916,9852291.0
2006-08-31 07:57:00,2.10911,2.10913,2.10897,2.10897,9257995.0
2006-08-31 07:59:00,2.10905,2.10909,2.1089,2.10909,14305627.0
2006-08-31 08:00:00,2.10913,2.1094,2.10903,2.1094,16429683.0
2006-08-31 08:01:00,2.10943,2.10955,2.10935,2.10955,2983161.0
2006-08-31 08:02:00,2.10974,2.10996,2.10974,2.10983,10589962.0
2006-08-31 08:03:00,2.10972,2.10972,2.10937,2.10966,3059996.0
2006-08-31 08:04:00,2.10993,2.11058,2.10993,2.11058,4788309.0
2006-08-31 08:05:00,2.11069,2.11095,2.11038,2.11069,9318043.0
2006-08-31 08:06:00,2.11067,2.11076,2.11067,2.11074,3626484.0
2006-08-31 08:07:00,2.11072,2.11075,2.11058,2.11059,814523.0
2006-08-31 08:08:00,2.11071,2.11092,2.11069,2.11088,18599437.0
2006-08-31 08:09:00,2.11085,2.11098,2.1108,2.11092,4135752.0
2006-08-31 08:10:00,2.11092,2.11154,2.11092,2.11154,3557579.0
2006-08-31 08:11:00,2.1115,2.11181,2.1115,2.11169,10830967.0
2006-08-31 08:12:00,2.11167,2.11167,2.1114,2.11141,1329129.0
2006-08-31 08:13:00,2.11153,2.11214,2.11153,2.11214,7270124.0
2006-08-31 08:14:00,2.11223,2.11229,2.11206,2.11217,2394413.0
2006-08-31 08:15:00,2.11205,2.11212,2.11192,2.11204,28257818.0
2006-08-31 08:16:00,2.1121,2.11215,2.11182,2.11215,1206291.0
2006-08-31 08:17:00,2.11209,2.11209,2.11179,2.11179,10482055.0
2006-08-31 08:18:00,2.11169,2.11169,2.11135,2.11135,1522154.0
2006-08-31 08:19:00,2.11125,2.11125,2.111,2.111,5122648.0
2006-08-31 08:20:00,2.11115,2.11147,2.11115,2.11145,1320681.0
2006-08-31 08:21:00,2.11158,2.11165,2.11139,2.1115,4631581.0
2006-08-31 08:22:00,2.11147,2.1115,2.11141,2.1115,1113334.0
2006-08-31 08:23:00,2.1116,2.11239,2.1116,2.11231,19991019.0
2006-08-31 08:24:00,2.11215,2.11215,2.11155,2.11155,20448693.0
2006-08-31 08:25:00,2.11157,2.11165,2.11143,2.11161,6274908.0
2006-08-31 08:26:00,2.11168,2.11176,2.11162,2.11162,3151683.0
2006-08-31 08:27:00,2.11161,2.11174,2.11158,2.11174,7610384.0
2006-08-31 08:28:00,2.11176,2.11188,2.11169,2.11169,6089353.0
2006-08-31 08:29:00,2.11162,2.11162,2.11136,2.11136,4239446.0
2006-08-31 08:30:00,2.11121,2.11121,2.11081,2.11081,2945774.0
2006-08-31 08:31:00,2.11086,2.11091,2.11079,2.11084,2581262.0
2006-08-31 08:32:00,2.11096,2.11096,2.11057,2.11057,4243104.0
2006-08-31 08:33:00,2.11062,2.11067,2.11059,2.11063,1409572.0
2006-08-31 08:35:00,2.11051,2.11052,2.11035,2.11052,6511498.0
2006-08-31 08:36:00,2.11064,2.11103,2.1106,2.11103,2565855.0
2006-08-31 08:37:00,2.11124,2.11141,2.11099,2.11114,2748924.0
2006-08-31 08:38:00,2.11104,2.11131,2.11104,2.11126,2372941.0
2006-08-31 08:39:00,2.11148,2.11154,2.11134,2.11153,13093104.0
2006-08-31 08:40:00,2.1115,2.1115,2.11127,2.1114,7741125.0
2006-08-31 08:41:00,2.11142,2.11164,2.11142,2.11145,2982952.0
2006-08-31 08:42:00,2.11126,2.11126,2.11104,2.11104,8664941.0
2006-08-31 08:43:00,2.11101,2.11118,2.11101,2.11108,2578227.0
2006-08-31 08:44:00,2.11097,2.11108,2.11097,2.11108,220971.0
2006-08-31 08:45:00,2.11103,2.11143,2.11103,2.1113,2544108.0
2006-08-31 08:46:00,2.11129,2.11194,2.11129,2.11185,3077670.0
2006-08-31 08:47:00,2.11174,2.11174,2.11141,2.11163,10363135.0
2006-08-31 08:48:00,2.11161,2.11176,2.1116,2.11175,4766235.0
2006-08-31 08:49:00,2.11142,2.11206,2.11142,2.11183,8556355.0
2006-08-31 08:50:00,2.11164,2.11164,2.11134,2.11134,9577979.0
2006-08-31 08:51:00,2.11138,2.11168,2.11138,2.11168,2272286.0
2006-08-31 08:52:00,2.1117,2.11179,2.11163,2.11168,4111258.0
2006-08-31 08:53:00,2.11174,2.11181,2.11171,2.11181,1514969.0
2006-08-31 08:54:00,2.11181,2.11194,2.11176,2.11194,3250088.0
2006-08-31 08:55:00,2.11197,2.11199,2.11186,2.11186,14336619.0
2006-08-31 08:56:00,2.11185,2.11185,2.11157,2.11172,2957173.0
2006-08-31 08:57:00,2.11171,2.11203,2.11171,2.11203,9018074.0
2006-08-31 08:58:00,2.11208,2.11231,2.11208,2.11231,13264669.0
2006-08-31 08:59:00,2.11224,2.11224,2.11215,2.11215,646828.0
2006-08-31 09:00:00,2.11212,2.11212,2.11178,2.11178,7867993.0
2006-08-31 09:01:00,2.11163,2.11164,2.11135,2.11135,13038826.0
2006-08-31 09:02:00,2.11139,2.1114,2.11115,2.11115,2871913.0
2006-08-31 09:03:00,2.11116,2.11116,2.11082,2.11092,2812971.0
2006-08-31 09:04:00,2.11085,2.11085,2.11017,2.11033,18099266.0
2006-08-31 09:05:00,2.11034,2.11049,2.11034,2.11042,7722803.0
2006-08-31 09:06:00,2.11058,2.11074,2.11044,2.11044,3507922.0
2006-08-31 09:07:00,2.11062,2.11083,2.11053,2.11083,6974433.0
2006-08-31 09:08:00,2.11083,2.11109,2.11083,2.11109,2526052.0
2006-08-31 09:09:00,2.11113,2.11153,2.10988,2.11153,3726236.0
2006-08-31 09:10:00,2.11169,2.112,2.11159,2.112,2105273.0
2006-08-31 09:11:00,2.11211,2.1123,2.11211,2.1123,3539867.0
2006-08-31 09:12:00,2.1122,2.11239,2.1122,2.11226,5087344.0
2006-08-31 09:13:00,2.11222,2.11227,2.11207,2.11227,1365341.0
2006-08-31 09:14:00,2.11208,2.11208,2.1118,2.11195,9010415.0
2006-08-31 09:15:00,2.11193,2.11207,2.11193,2.11207,1152803.0
2006-08-31 09:16:00,2.11208,2.11217,2.11197,2.11197,7058752.0
2006-08-31 09:17:00,2.11185,2.11208,2.11177,2.11208,6180384.0
2006-08-31 09:18:00,2.11218,2.11224,2.11218,2.11224,1182082.0
2006-08-31 09:19:00,2.11241,2.11262,2.11236,2.11262,1374033.0
2006-08-31 09:20:00,2.11274,2.11311,2.11273,2.11311,4032954.0
2006-08-31 09:21:00,2.11312,2.11326,2.11307,2.11323,2571012.0
2006-08-31 09:22:00,2.11347,2.11371,2.11346,2.11365,10889264.0
2006-08-31 09:23:00,2.11381,2.11426,2.11381,2.11426,1701108.0
2006-08-31 09:24:00,2.11443,2.11475,2.11443,2.11475,11732056.0
2006-08-31 09:25:00,2.11477,2.115,2.11474,2.11474,2430348.0
2006-08-31 09:26:00,2.11455,2.11455,2.11424,2.11442,4079493.0
2006-08-31 09:27:00,2.11452,2.11479,2.11452,2.11476,2314325.0
2006-08-31 09:28:00,2.11458,2.11458,2.11433,2.11442,14579647.0
2006-08-31 09:29:00,2.11437,2.11444,2.11395,2.11395,7115054.0
2006-08-31 09:30:00,2.11368,2.11373,2.11341,2.11341,6643601.0
2006-08-31 09:31:00,2.1132,2.11333,2.11294,2.11333,2576831.0
2006-08-31 09:32:00,2.11339,2.11369,2.11339,2.11369,2469743.0
2006-08-31 09:33:00,2.11376,2.11399,2.11361,2.11399,19014590.0
2006-08-31 09:34:00,2.11411,2.11424,2.1137,2.1137,6087878.0
2006-08-31 09:35:00,2.11361,2.11361,2.11313,2.11326,19070234.0
2006-08-31 09:36:00,2.1133,2.11337,2.11319,2.11337,8766600.0
2006-08-31 09:37:00,2.11343,2.11368,2.1134,2.11368,5540731.0
2006-08-31 09:38:00,2.11353,2.11367,2.11346,2.11346,2426916.0
2006-08-31 09:39:00,2.11349,2.11359,2.11333,2.11359,4049552.0
2006-08-31 09:40:00,2.11366,2.11373,2.11354,2.11363,2590620.0
2006-08-31 09:41:00,2.11348,2.11359,2.11348,2.11359,5775526.0
2006-08-31 09:42:00,2.11367,2.11379,2.11361,2.11362,3981077.0
2006-08-31 09:43:00,2.11357,2.11357,2.11338,2.11353,1641020.0
2006-08-31 09:44:00,2.1134,2.1134,2.11303,2.11303,1727039.0
2006-08-31 09:45:00,2.11284,2.11297,2.11274,2.11285,4891223.0
2006-08-31 09:46:00,2.11291,2.11319,2.11276,2.11319,6195294.0
2006-08-31 09:47:00,2.1132,2.11375,2.11315,2.11343,6839052.0
2006-08-31 09:48:00,2.11346,2.1135,2.11321,2.11327,2993922.0
2006-08-31 09:49:00,2.11312,2.11315,2.11301,2.11301,1501822.0
2006-08-31 09:50:00,2.11298,2.11298,2.11274,2.11274,2574751.0
2006-08-31 09:51:00,2.11268,2.11287,2.11268,2.11284,5063098.0
2006-08-31 09:52:00,2.11285,2.11285,2.1128,2.1128,591926.0
2006-08-31 09:53:00,2.11266,2.11278,2.11266,2.11278,4102886.0
2006-08-31 09:54:00,2.11275,2.11275,2.11264,2.11272,18108065.0
2006-08-31 09:55:00,2.11278,2.11308,2.11277,2.11308,1946118.0
2006-08-31 09:56:00,2.11304,2.11315,2.11301,2.11301,7793331.0
2006-08-31 09:57:00,2.11301,2.11301,2.11263,2.11263,6160899.0
2006-08-31 09:58:00,2.11251,2.11251,2.11189,2.11189,6401461.0
2006-08-31 09:59:00,2.11193,2.11201,2.11186,2.11201,11330620.0
2006-08-31 10:00:00,2.11181,2.11181,2.11131,2.11131,10361786.0
2006-08-31 10:01:00,2.11131,2.11131,2.11086,2.11086,13928335.0
2006-08-31 10:02:00,2.11068,2.11068,2.11026,2.11026,724350.0
2006-08-31 10:03:00,2.11015,2.11017,2.11015,2.11017,367691.0
2006-08-31 10:04:00,2.11023,2.11038,2.1102,2.11038,5151017.0
2006-08-31 10:05:00,2.11048,2.11048,2.11023,2.11023,6663987.0
2006-08-31 10:06:00,2.11043,2.11058,2.11043,2.11056,4768021.0
2006-08-31 10:07:00,2.11047,2.11056,2.11031,2.11031,1771672.0
2006-08-31 10:08:00,2.11032,2.11045,2.11007,2.11045,10228100.0
2006-08-31 10:09:00,2.11065,2.11081,2.11065,2.11073,10565402.0
2006-08-31 10:10:00,2.11071,2.11071,2.11039,2.11039,10945794.0
2006-08-31 10:11:00,2.11046,2.11046,2.11026,2.11026,3615866.0
2006-08-31 10:12:00,2.1102,2.1102,2.10982,2.10982,5194301.0
2006-08-31 10:13:00,2.10988,2.10988,2.10939,2.10939,18105429.0
2006-08-31 10:14:00,2.10955,2.10955,2.10934,2.10952,1922220.0
2006-08-31 10:15:00,2.10966,2.10985,2.10966,2.10966,1634829.0
2006-08-31 10:16:00,2.10964,2.10985,2.10958,2.10985,3097656.0
2006-08-31 10:17:00,2.10981,2.10981,2.10947,2.10948,1940765.0
2006-08-31 10:19:00,2.10942,2.10951,2.10936,2.10951,5650838.0
2006-08-31 10:20:00,2.10953,2.1098,2.10953,2.1098,2218246.0
2006-08-31 10:21:00,2.10974,2.11007,2.10974,2.11007,2987446.0
2006-08-31 10:22:00,2.10982,2.10982,2.10948,2.10948,2093783.0
2006-08-31 10:23:00,2.10951,2.10975,2.10951,2.10975,992739.0
2006-08-31 10:24:00,2.10982,2.10982,2.10949,2.10964,1247964.0
2006-08-31 10:26:00,2.10963,2.10963,2.10915,2.10955,3287999.0
2006-08-31 10:27:00,2.10967,2.10991,2.10957,2.10991,3038775.0
2006-08-31 10:28:00,2.10981,2.10994,2.10976,2.10976,1850009.0
2006-08-31 10:29:00,2.1097,2.10973,2.10963,2.10971,6471272.0
2006-08-31 10:30:00,2.10959,2.1096,2.10959,2.1096,2054506.0
2006-08-31 10:31:00,2.10953,2.10953,2.1093,2.10942,5055536.0
2006-08-31 10:32:00,2.1094,2.1094,2.10935,2.10938,5306771.0
2006-08-31 10:33:00,2.10947,2.10957,2.1094,2.1094,5509307.0
2006-08-31 10:34:00,2.10929,2.10929,2.10905,2.10905,131813.0
2006-08-31 10:35:00,2.10898,2.10898,2.10894,2.10894,58899.0
2006-08-31 10:37:00,2.10895,2.10926,2.10895,2.10926,1556582.0
2006-08-31 10:38:00,2.1093,2.10961,2.1093,2.10961,12650777.0
2006-08-31 10:39:00,2.10966,2.10972,2.10966,2.10972,5347592.0
2006-08-31 10:40:00,2.10988,2.10988,2.10958,2.10969,758705.0
2006-08-31 10:41:00,2.10957,2.10962,2.10944,2.10945,1061114.0
2006-08-31 10:42:00,2.10944,2.10958,2.10942,2.10958,4156528.0
2006-08-31 10:43:00,2.10966,2.10973,2.1096,2.10971,5475913.0
2006-08-31 10:44:00,2.10996,2.11022,2.10994,2.11005,4206105.0
2006-08-31 10:45:00,2.11028,2.11038,2.1102,2.11025,3439168.0
2006-08-31 10:46:00,2.11041,2.11057,2.11034,2.11057,1890549.0
2006-08-31 10:47:00,2.11066,2.11082,2.11066,2.11082,9283780.0
2006-08-31 10:48:00,2.11086,2.11096,2.11086,2.11092,1328982.0
2006-08-31 10:49:00,2.11093,2.11123,2.11093,2.11123,9092909.0
2006-08-31 10:50:00,2.11128,2.11129,2.1112,2.1112,4045322.0
2006-08-31 10:51:00,2.11101,2.11113,2.11099,2.11099,4676693.0
2006-08-31 10:52:00,2.111,2.111,2.11085,2.11087,11229266.0
2006-08-31 10:53:00,2.11076,2.11094,2.11076,2.11094,2186483.0
2006-08-31 10:54:00,2.11079,2.11094,2.11068,2.11068,400267.0
2006-08-31 10:55:00,2.11058,2.11058,2.1104,2.11043,1638381.0
2006-08-31 10:56:00,2.11042,2.11042,2.11032,2.11033,5772260.0
2006-08-31 10:57:00,2.11031,2.11046,2.11022,2.11022,4902017.0
2006-08-31 10:58:00,2.11024,2.11035,2.11024,2.11035,2194810.0
2006-08-31 10:59:00,2.11041,2.1106,2.11038,2.11038,11436579.0
2006-08-31 11:00:00,2.11023,2.11023,2.10992,2.11004,15134193.0
2006-08-31 11:01:00,2.11012,2.11028,2.11009,2.11028,17182888.0
2006-08-31 11:02:00,2.11043,2.11045,2.11024,2.1104,625594.0
2006-08-31 11:03:00,2.1105,2.11058,2.11048,2.11058,5115022.0
2006-08-31 11:05:00,2.11068,2.11076,2.11067,2.11073,9537332.0
2006-08-31 11:06:00,2.11053,2.11063,2.11014,2.11063,1128519.0
2006-08-31 11:07:00,2.11057,2.11087,2.10925,2.11087,1433116.0
2006-08-31 11:08:00,2.11082,2.11082,2.11073,2.11073,496814.0
2006-08-31 11:09:00,2.11042,2.11081,2.11042,2.1106,8341379.0
2006-08-31 11:10:00,2.1106,2.1106,2.10983,2.10983,3804092.0
2006-08-31 11:11:00,2.1098,2.10982,2.10965,2.10965,6093825.0
2006-08-31 11:12:00,2.10955,2.10955,2.1093,2.10934,1745188.0
2006-08-31 11:13:00,2.10952,2.10952,2.10938,2.10939,5592881.0
2006-08-31 11:14:00,2.10951,2.10975,2.10951,2.10962,1373207.0
2006-08-31 11:15:00,2.10954,2.10961,2.10946,2.10961,3594221.0
2006-08-31 11:16:00,2.10961,2.1097,2.10952,2.1097,258565.0
2006-08-31 11:17:00,2.10977,2.10981,2.10955,2.10979,2990011.0
2006-08-31 11:18:00,2.10968,2.10987,2.10968,2.10982,1597355.0
2006-08-31 11:19:00,2.11003,2.11013,2.11003,2.11013,220932.0
2006-08-31 11:20:00,2.10996,2.11011,2.10992,2.10992,22609284.0
2006-08-31 11:21:00,2.10989,2.10989,2.10968,2.10969,27721886.0
2006-08-31 11:22:00,2.10963,2.10983,2.10954,2.10954,6872006.0
2006-08-31 11:23:00,2.10947,2.10955,2.10947,2.10948,1892501.0
2006-08-31 11:24:00,2.10937,2.10972,2.10937,2.10972,1041046.0
2006-08-31 11:25:00,2.1098,2.11,2.1098,2.10998,15869569.0
2006-08-31 11:26:00,2.10986,2.10995,2.10978,2.10995,4085590.0
2006-08-31 11:27:00,2.10999,2.11006,2.1098,2.1098,2646783.0
2006-08-31 11:28:00,2.10993,2.11,2.10978,2.10978,6932918.0
2006-08-31 11:29:00,2.10963,2.10963,2.10928,2.10928,3513800.0
2006-08-31 11:30:00,2.10907,2.10907,2.10872,2.10872,3029436.0
2006-08-31 11:31:00,2.1087,2.1087,2.10858,2.10858,11180825.0
2006-08-31 11:32:00,2.10857,2.10876,2.10857,2.10876,2111089.0
2006-08-31 11:33:00,2.10886,2.10909,2.10886,2.10909,2960991.0
2006-08-31 11:35:00,2.10918,2.10938,2.10918,2.10938,9751535.0
2006-08-31 11:36:00,2.10936,2.10936,2.10919,2.10928,1230352.0
2006-08-31 11:37:00,2.10927,2.10942,2.10923,2.10942,11806984.0
2006-08-31 11:38:00,2.10939,2.10945,2.10924,2.1094,3954966.0
2006-08-31 11:39:00,2.1093,2.10935,2.1093,2.10935,711726.0
2006-08-31 11:40:00,2.1094,2.10943,2.1094,2.10943,328998.0
2006-08-31 11:41:00,2.10947,2.10956,2.10941,2.10956,8758606.0
2006-08-31 11:42:00,2.10966,2.10977,2.10966,2.10972,2673201.0
2006-08-31 11:44:00,2.10976,2.1098,2.10972,2.10972,10133469.0
2006-08-31 11:45:00,2.10957,2.10957,2.10933,2.10933,7344085.0
2006-08-31 11:47:00,2.10933,2.10945,2.10933,2.10945,597760.0
2006-08-31 11:48:00,2.10941,2.10963,2.10941,2.10963,3414600.0
2006-08-31 11:49:00,2.1098,2.1098,2.1097,2.1098,325014.0
2006-08-31 11:50:00,2.10963,2.10963,2.10927,2.10927,10949531.0
2006-08-31 11:51:00,2.10935,2.10979,2.10935,2.10979,10728450.0
2006-08-31 11:52:00,2.10993,2.11005,2.10985,2.10996,11041808.0
2006-08-31 11:53:00,2.11007,2.11031,2.11007,2.1103,10472942.0
2006-08-31 11:54:00,2.11049,2.1105,2.11009,2.11009,14427223.0
2006-08-31 11:55:00,2.1099,2.1099,2.10959,2.10981,3260940.0
2006-08-31 11:56:00,2.10966,2.10966,2.10958,2.10959,1228648.0
2006-08-31 11:57:00,2.10959,2.10959,2.10924,2.10943,3040108.0
2006-08-31 11:58:00,2.10929,2.10946,2.10928,2.10946,6025114.0
2006-08-31 11:59:00,2.10954,2.10964,2.10944,2.10962,11919444.0
2006-08-31 12:00:00,2.10963,2.11,2.10963,2.11,5039177.0
2006-08-31 12:01:00,2.11003,2.11003,2.1098,2.1098,3175977.0
2006-08-31 12:02:00,2.10973,2.10973,2.10958,2.10964,4603114.0
2006-08-31 12:03:00,2.10982,2.10982,2.10981,2.10981,541558.0
2006-08-31 12:04:00,2.10994,2.11003,2.10979,2.10979,942139.0
2006-08-31 12:05:00,2.1097,2.1097,2.1094,2.1094,20829822.0
2006-08-31 12:06:00,2.10942,2.10942,2.10908,2.1091,7131541.0
2006-08-31 12:07:00,2.10903,2.10903,2.10882,2.10892,2494925.0
2006-08-31 12:08:00,2.10892,2.10892,2.10881,2.10881,2010545.0
2006-08-31 12:09:00,2.10891,2.10905,2.10884,2.10905,2202949.0
2006-08-31 12:10:00,2.10901,2.1093,2.10901,2.10927,1796235.0
2006-08-31 12:11:00,2.10913,2.10954,2.10913,2.10954,5013856.0
2006-08-31 12:12:00,2.10966,2.1098,2.10966,2.10968,2303758.0
2006-08-31 12:13:00,2.10983,2.10984,2.1097,2.1098,16121189.0
2006-08-31 12:14:00,2.10972,2.10972,2.1096,2.10962,5957499.0
2006-08-31 12:16:00,2.10955,2.1096,2.10945,2.1096,10525826.0
2006-08-31 12:17:00,2.10958,2.10958,2.10947,2.10947,712193.0
2006-08-31 12:18:00,2.10936,2.10936,2.10897,2.10897,2069017.0
2006-08-31 12:19:00,2.10907,2.10909,2.10895,2.10899,4943158.0
2006-08-31 12:20:00,2.1089,2.1089,2.10875,2.10878,643914.0
2006-08-31 12:21:00,2.10885,2.1094,2.10885,2.1094,3302349.0
2006-08-31 12:22:00,2.10967,2.10981,2.10967,2.10977,6790904.0
2006-08-31 12:23:00,2.1098,2.10999,2.1098,2.10987,2371581.0
2006-08-31 12:24:00,2.11011,2.11021,2.11003,2.11021,16572968.0
2006-08-31 12:25:00,2.11057,2.1108,2.11057,2.1108,478030.0
2006-08-31 12:26:00,2.11077,2.11094,2.11077,2.11082,7680201.0
2006-08-31 12:28:00,2.11081,2.11097,2.11079,2.11097,3175403.0
2006-08-31 12:29:00,2.11095,2.11095,2.11076,2.11076,6993495.0
2006-08-31 12:30:00,2.11068,2.11079,2.11052,2.11079,5949198.0
2006-08-31 12:31:00,2.11095,2.11121,2.11095,2.11119,2338117.0
2006-08-31 12:32:00,2.11114,2.11114,2.11095,2.11102,5257872.0
2006-08-31 12:33:00,2.11096,2.11096,2.11067,2.11067,8021261.0
2006-08-31 12:34:00,2.11068,2.11071,2.11058,2.11071,2563463.0
2006-08-31 12:35:00,2.11072,2.11133,2.11072,2.1113,7833851.0
2006-08-31 12:36:00,2.11126,2.11136,2.11118,2.11118,844617.0
2006-08-31 12:37:00,2.11121,2.1113,2.11113,2.11119,7459435.0
2006-08-31 12:38:00,2.11112,2.11124,2.11112,2.11121,13832765.0
2006-08-31 12:39:00,2.11127,2.1114,2.11127,2.1114,1849804.0
2006-08-31 12:40:00,2.11138,2.11139,2.11128,2.11135,12210646.0
2006-08-31 12:41:00,2.11128,2.11166,2.11128,2.11166,4814360.0
2006-08-31 12:42:00,2.11168,2.11187,2.11168,2.11187,1321597.0
2006-08-31 12:43:00,2.11181,2.11181,2.11153,2.11153,15071125.0
2006-08-31 12:44:00,2.11143,2.11143,2.11124,2.11126,985570.0
2006-08-31 12:45:00,2.11126,2.11126,2.11105,2.11115,13385719.0
2006-08-31 12:46:00,2.11101,2.11122,2.11101,2.11102,4011131.0
2006-08-31 12:47:00,2.11081,2.11117,2.11081,2.11098,9453338.0
2006-08-31 12:48:00,2.11115,2.11125,2.11108,2.11119,17620851.0
2006-08-31 12:49:00,2.11141,2.11159,2.11137,2.11159,4771136.0
2006-08-31 12:50:00,2.11162,2.11164,2.11107,2.11107,18716625.0
2006-08-31 12:51:00,2.11125,2.11143,2.11123,2.11135,1618613.0
2006-08-31 12:52:00,2.11134,2.11134,2.11113,2.11128,1975785.0
2006-08-31 12:53:00,2.11131,2.11139,2.11121,2.11127,1323692.0
2006-08-31 12:54:00,2.11138,2.1115,2.11133,2.11148,3592133.0
2006-08-31 12:55:00,2.11138,2.11138,2.11116,2.11116,3723565.0
2006-08-31 12:56:00,2.11118,2.11118,2.11097,2.11097,2709584.0
2006-08-31 12:57:00,2.11105,2.11142,2.11105,2.11142,15118392.0
2006-08-31 12:58:00,2.11134,2.11152,2.11134,2.11136,5082195.0
2006-08-31 12:59:00,2.11126,2.11143,2.11111,2.11143,5138993.0
2006-08-31 13:00:00,2.11139,2.1114,2.11123,2.11123,4521859.0
2006-08-31 13:01:00,2.11122,2.1113,2.11116,2.11116,13190161.0
2006-08-31 13:03:00,2.11102,2.11115,2.11101,2.1111,2681082.0
2006-08-31 13:04:00,2.111,2.11109,2.11088,2.11088,1091457.0
2006-08-31 13:05:00,2.11089,2.11116,2.11089,2.11101,11724313.0
2006-08-31 13:06:00,2.11109,2.11133,2.11109,2.11133,12065019.0
2006-08-31 13:07:00,2.1114,2.1114,2.11122,2.1113,733975.0
2006-08-31 13:08:00,2.11135,2.11135,2.11116,2.11116,3328695.0
2006-08-31 13:09:00,2.11114,2.1112,2.11098,2.11119,1651190.0
2006-08-31 13:10:00,2.11118,2.11118,2.11097,2.11097,5056350.0
2006-08-31 13:11:00,2.11097,2.11121,2.11076,2.11121,2449306.0
2006-08-31 13:12:00,2.11141,2.11174,2.11141,2.11141,9090790.0
2006-08-31 13:13:00,2.11112,2.11113,2.11105,2.1111,4797055.0
2006-08-31 13:14:00,2.11116,2.11144,2.11116,2.11141,18686576.0
2006-08-31 13:15:00,2.11138,2.11154,2.11138,2.11138,21562791.0
2006-08-31 13:16:00,2.11119,2.11119,2.11115,2.11115,99289.0
2006-08-31 13:17:00,2.11108,2.11108,2.11095,2.11095,10837845.0
2006-08-31 13:18:00,2.11095,2.11099,2.11077,2.11079,9063626.0
2006-08-31 13:19:00,2.11076,2.11078,2.11056,2.11056,8911288.0
2006-08-31 13:20:00,2.11049,2.11049,2.11028,2.11028,860475.0
2006-08-31 13:22:00,2.11021,2.11032,2.11021,2.11032,17063986.0
2006-08-31 13:23:00,2.11033,2.11033,2.11027,2.11032,1413802.0
2006-08-31 13:24:00,2.1102,2.11045,2.11019,2.11022,13411690.0
2006-08-31 13:25:00,2.11019,2.11019,2.10997,2.11002,959402.0
2006-08-31 13:26:00,2.1098,2.11007,2.1098,2.11001,4096504.0
2006-08-31 13:27:00,2.10989,2.11029,2.10989,2.11029,1877961.0
2006-08-31 13:28:00,2.11041,2.11057,2.11041,2.11057,2311858.0
2006-08-31 13:29:00,2.1104,2.11046,2.11012,2.11029,5970455.0
2006-08-31 13:30:00,2.11016,2.11016,2.10982,2.10986,9538219.0
2006-08-31 13:31:00,2.10987,2.11022,2.10987,2.11018,8826731.0
2006-08-31 13:32:00,2.11014,2.11022,2.11003,2.11009,8726643.0
2006-08-31 13:33:00,2.11016,2.11022,2.11008,2.11015,16397640.0
2006-08-31 13:34:00,2.11013,2.11023,2.11013,2.11023,480322.0
2006-08-31 13:35:00,2.11026,2.11037,2.10882,2.11027,1595092.0
2006-08-31 13:36:00,2.11023,2.11023,2.11003,2.11011,16287512.0
2006-08-31 13:37:00,2.11001,2.11008,2.10966,2.10966,10539794.0
2006-08-31 13:38:00,2.10967,2.10967,2.10959,2.10959,6142690.0
2006-08-31 13:39:00,2.10955,2.10972,2.10944,2.10972,504507.0
2006-08-31 13:40:00,2.10973,2.10991,2.10973,2.10991,3436029.0
2006-08-31 13:41:00,2.10996,2.11009,2.10993,2.11008,3075089.0
2006-08-31 13:42:00,2.10995,2.11032,2.10995,2.11032,3606821.0
2006-08-31 13:43:00,2.1105,2.1108,2.1105,2.1108,6603868.0
2006-08-31 13:44:00,2.11079,2.11098,2.11079,2.11093,5082673.0
2006-08-31 13:45:00,2.11103,2.11103,2.11081,2.11082,10205567.0
2006-08-31 13:46:00,2.11071,2.11096,2.11071,2.11096,3799193.0
2006-08-31 13:47:00,2.11108,2.11141,2.11107,2.11141,4677216.0
2006-08-31 13:48:00,2.11153,2.11168,2.11152,2.11163,4234003.0
2006-08-31 13:49:00,2.11149,2.11149,2.11125,2.11125,707178.0
2006-08-31 13:50:00,2.1113,2.11137,2.11125,2.11125,3326089.0
2006-08-31 13:51:00,2.11133,2.11165,2.1113,2.11165,8414342.0
2006-08-31 13:52:00,2.11176,2.11218,2.1117,2.11205,6449820.0
2006-08-31 13:53:00,2.11182,2.11182,2.1116,2.11167,6906141.0
2006-08-31 13:54:00,2.11176,2.11187,2.11154,2.11186,3157434.0
2006-08-31 13:55:00,2.11175,2.11184,2.11164,2.11164,930056.0
2006-08-31 13:56:00,2.11151,2.11151,2.11129,2.11149,4638802.0
2006-08-31 13:57:00,2.11158,2.11172,2.11151,2.11169,11891907.0
2006-08-31 13:58:00,2.11161,2.11177,2.11161,2.11166,8446662.0
2006-08-31 13:59:00,2.11165,2.11165,2.11145,2.11161,1967527.0
2006-08-31 14:00:00,2.11193,2.11214,2.11193,2.11197,3966379.0
2006-08-31 14:01:00,2.11176,2.11176,2.11158,2.11158,6902467.0
2006-08-31 14:02:00,2.11161,2.11185,2.11154,2.11185,6600805.0
2006-08-31 14:03:00,2.11199,2.11248,2.11194,2.11226,1049260.0
2006-08-31 14:04:00,2.1122,2.11221,2.11169,2.1118,27501578.0
2006-08-31 14:05:00,2.11179,2.11181,2.11104,2.11131,4251481.0
2006-08-31 14:06:00,2.11121,2.11121,2.11093,2.11093,3412553.0
2006-08-31 14:07:00,2.11083,2.11083,2.11053,2.11059,21022367.0
2006-08-31 14:08:00,2.11047,2.11059,2.11047,2.11048,3597941.0
2006-08-31 14:09:00,2.11049,2.11057,2.11038,2.11038,3352834.0
2006-08-31 14:10:00,2.11038,2.1105,2.11038,2.11046,597093.0
2006-08-31 14:11:00,2.11046,2.1106,2.11042,2.1106,3140039.0
2006-08-31 14:12:00,2.11059,2.11059,2.1104,2.1104,2183262.0
2006-08-31 14:13:00,2.11017,2.11035,2.11017,2.11035,7843503.0
2006-08-31 14:14:00,2.11043,2.11054,2.11034,2.11034,2323276.0
2006-08-31 14:15:00,2.11029,2.11034,2.11003,2.11034,10101685.0
2006-08-31 14:16:00,2.11039,2.11091,2.11039,2.11091,22481507.0
2006-08-31 14:17:00,2.11086,2.11119,2.11086,2.11106,2056228.0
2006-08-31 14:18:00,2.11104,2.11118,2.11104,2.11118,6263750.0
2006-08-31 14:19:00,2.11113,2.11146,2.11081,2.11146,23098245.0
2006-08-31 14:20:00,2.11147,2.11184,2.11147,2.11184,18373376.0
2006-08-31 14:21:00,2.11181,2.11181,2.11131,2.11137,26982698.0
2006-08-31 14:22:00,2.11115,2.11143,2.1111,2.11143,1721857.0
2006-08-31 14:23:00,2.1115,2.11212,2.1115,2.11212,2997098.0
2006-08-31 14:24:00,2.11228,2.11234,2.11204,2.11204,6351444.0
2006-08-31 14:25:00,2.11199,2.11199,2.1119,2.11191,8930987.0
2006-08-31 14:26:00,2.11188,2.11188,2.11173,2.11176,3470467.0
2006-08-31 14:27:00,2.11165,2.11165,2.11143,2.11163,7103479.0
2006-08-31 14:28:00,2.11163,2.11163,2.11011,2.11153,5271366.0
2006-08-31 14:29:00,2.11147,2.11147,2.11128,2.11139,2870848.0
2006-08-31 14:30:00,2.11143,2.11198,2.11143,2.11198,9064217.0
2006-08-31 14:31:00,2.11204,2.11265,2.11204,2.11264,4532036.0
2006-08-31 14:32:00,2.11279,2.1133,2.11274,2.1133,6394484.0
2006-08-31 14:33:00,2.11328,2.11391,2.11328,2.11391,5294439.0
2006-08-31 14:34:00,2.11402,2.11432,2.11395,2.11432,547469.0
2006-08-31 14:35:00,2.11439,2.11518,2.11439,2.11518,12682686.0
2006-08-31 14:36:00,2.11522,2.1154,2.11512,2.11512,14933310.0
2006-08-31 14:37:00,2.11501,2.11514,2.11494,2.11514,2918251.0
2006-08-31 14:38:00,2.11523,2.1154,2.11515,2.11517,10030250.0
2006-08-31 14:39:00,2.11544,2.11544,2.11523,2.11535,2617017.0
2006-08-31 14:40:00,2.11538,2.11551,2.11537,2.11551,13423090.0
2006-08-31 14:41:00,2.11541,2.11544,2.11507,2.11507,1203473.0
2006-08-31 14:42:00,2.11496,2.11515,2.11491,2.11491,18411428.0
2006-08-31 14:43:00,2.1148,2.1148,2.11445,2.11463,7334009.0
2006-08-31 14:44:00,2.11474,2.11506,2.11474,2.11492,13666847.0
2006-08-31 14:45:00,2.11509,2.11515,2.11508,2.11512,12316111.0
2006-08-31 14:46:00,2.11516,2.11531,2.115,2.11531,19813090.0
2006-08-31 14:47:00,2.11519,2.11519,2.11491,2.11513,19724566.0
2006-08-31 14:48:00,2.11511,2.11531,2.11511,2.11531,17269904.0
2006-08-31 14:49:00,2.11529,2.11537,2.11499,2.11499,5320017.0
2006-08-31 14:50:00,2.11488,2.11511,2.11482,2.11499,2353544.0
2006-08-31 14:51:00,2.11486,2.11486,2.11462,2.11465,23420199.0
2006-08-31 14:52:00,2.11467,2.11478,2.11467,2.11472,301403.0
2006-08-31 14:53:00,2.11482,2.11498,2.11474,2.11498,2107407.0
2006-08-31 14:54:00,2.11523,2.11546,2.11523,2.11546,7832398.0
2006-08-31 14:55:00,2.11551,2.11592,2.11551,2.11582,6955466.0
2006-08-31 14:56:00,2.11591,2.11591,2.11551,2.11551,6437923.0
2006-08-31 14:57:00,2.11542,2.11542,2.1148,2.1148,2475357.0
2006-08-31 14:58:00,2.11481,2.11481,2.11474,2.11474,1695943.0
2006-08-31 14:59:00,2.11462,2.11462,2.11442,2.1146,11055112.0
2006-08-31 15:00:00,2.1147,2.11493,2.11457,2.11493,13335896.0
2006-08-31 15:01:00,2.11508,2.1154,2.11508,2.1154,9686406.0
2006-08-31 15:02:00,2.11522,2.11522,2.11486,2.11486,4649023.0
2006-08-31 15:03:00,2.11482,2.11482,2.11456,2.11482,45723856.0
2006-08-31 15:04:00,2.11486,2.11515,2.11486,2.11515,12195933.0
2006-08-31 15:05:00,2.11518,2.11528,2.11494,2.11528,9537619.0
2006-08-31 15:06:00,2.11528,2.11528,2.11511,2.11523,5962872.0
2006-08-31 15:07:00,2.11518,2.11518,2.11497,2.11497,3130845.0
2006-08-31 15:08:00,2.11512,2.11522,2.11487,2.11487,4033597.0
2006-08-31 15:09:00,2.11466,2.11479,2.11466,2.11477,4914536.0
2006-08-31 15:10:00,2.11464,2.11502,2.11464,2.11491,4022320.0
2006-08-31 15:11:00,2.11498,2.11513,2.11489,2.11489,4427994.0
2006-08-31 15:12:00,2.11496,2.11503,2.1148,2.11501,13628975.0
2006-08-31 15:13:00,2.11485,2.11507,2.11485,2.11507,754739.0
2006-08-31 15:14:00,2.11509,2.11509,2.1149,2.11493,3487928.0
2006-08-31 15:15:00,2.11456,2.11456,2.11431,2.11431,483378.0
2006-08-31 15:16:00,2.11414,2.11445,2.11414,2.11416,6911050.0
2006-08-31 15:17:00,2.11416,2.11416,2.11385,2.11406,1649536.0
2006-08-31 15:18:00,2.1142,2.1144,2.11416,2.1144,4059973.0
2006-08-31 15:19:00,2.11439,2.11453,2.11436,2.1144,4089798.0
2006-08-31 15:20:00,2.11431,2.11432,2.11422,2.11432,2884717.0
2006-08-31 15:21:00,2.11436,2.11436,2.11422,2.11425,8657943.0
2006-08-31 15:22:00,2.11428,2.11428,2.11392,2.11392,2693280.0
2006-08-31 15:23:00,2.11406,2.1144,2.11406,2.1144,5731728.0
2006-08-31 15:24:00,2.11448,2.11462,2.11443,2.11443,23978110.0
2006-08-31 15:25:00,2.11449,2.11486,2.1144,2.11486,9044105.0
2006-08-31 15:26:00,2.11484,2.11508,2.11484,2.11507,15938680.0
2006-08-31 15:27:00,2.11499,2.11513,2.11479,2.1149,10246939.0
2006-08-31 15:28:00,2.11484,2.11484,2.11443,2.11443,20273245.0
2006-08-31 15:29:00,2.11444,2.11535,2.11444,2.11535,1546043.0
2006-08-31 15:30:00,2.11536,2.11536,2.11514,2.11535,2177814.0
2006-08-31 15:31:00,2.11526,2.11532,2.11486,2.11486,8295396.0
2006-08-31 15:32:00,2.11485,2.11488,2.11472,2.11476,10763725.0
2006-08-31 15:33:00,2.11468,2.11468,2.11444,2.11455,1536506.0
2006-08-31 15:34:00,2.11462,2.11528,2.11462,2.11528,16980117.0
2006-08-31 15:35:00,2.11494,2.11508,2.11481,2.11499,10386879.0
2006-08-31 15:36:00,2.11471,2.11471,2.11413,2.11413,15847733.0
2006-08-31 15:37:00,2.11409,2.11436,2.11409,2.11436,696745.0
2006-08-31 15:38:00,2.11428,2.1143,2.11398,2.11398,14174275.0
2006-08-31 15:39:00,2.11394,2.11399,2.11376,2.11376,10949323.0
2006-08-31 15:40:00,2.11385,2.11398,2.11373,2.11398,8890947.0
2006-08-31 15:41:00,2.11407,2.1141,2.11391,2.11398,1107465.0
2006-08-31 15:42:00,2.11385,2.11385,2.1134,2.1134,17616916.0
2006-08-31 15:43:00,2.11334,2.1134,2.11266,2.11266,9127461.0
2006-08-31 15:44:00,2.11273,2.1135,2.11273,2.1135,24152147.0
2006-08-31 15:45:00,2.11373,2.11384,2.11373,2.11382,7206583.0
2006-08-31 15:46:00,2.11378,2.11378,2.11344,2.11353,3278367.0
2006-08-31 15:47:00,2.11356,2.11385,2.11354,2.11385,8774571.0
2006-08-31 15:48:00,2.11392,2.11392,2.11367,2.11367,4134196.0
2006-08-31 15:49:00,2.11348,2.11358,2.11342,2.11353,916881.0
2006-08-31 15:50:00,2.11353,2.11353,2.11332,2.11349,9362075.0
2006-08-31 15:51:00,2.11341,2.11341,2.11313,2.11313,2311969.0
2006-08-31 15:52:00,2.11329,2.11335,2.11322,2.11335,2572068.0
2006-08-31 15:53:00,2.1133,2.1133,2.11308,2.11308,15063268.0
2006-08-31 15:54:00,2.11287,2.11287,2.1128,2.1128,945559.0
2006-08-31 15:55:00,2.11271,2.11271,2.11266,2.11266,527880.0
2006-08-31 15:56:00,2.11271,2.11283,2.11261,2.11266,290787.0
2006-08-31 15:57:00,2.11267,2.11271,2.11252,2.1126,2154758.0
2006-08-31 15:58:00,2.11252,2.11252,2.11236,2.11236,2221295.0
2006-08-31 15:59:00,2.11202,2.11202,2.11157,2.11157,18437889.0
2006-08-31 16:00:00,2.11157,2.11219,2.11155,2.11215,11029448.0
2006-08-31 16:01:00,2.11201,2.11201,2.11109,2.11109,5098517.0
2006-08-31 16:02:00,2.11113,2.11139,2.11113,2.11116,8330232.0
2006-08-31 16:03:00,2.11099,2.11119,2.11078,2.11078,7275628.0
2006-08-31 16:04:00,2.11059,2.11064,2.11032,2.11062,2746251.0
2006-08-31 16:05:00,2.1106,2.11065,2.11048,2.11065,13745436.0
2006-08-31 16:06:00,2.11071,2.1111,2.11071,2.1111,3770167.0
2006-08-31 16:07:00,2.11123,2.11129,2.11088,2.11088,13572976.0
2006-08-31 16:08:00,2.11085,2.11091,2.11078,2.11078,2013133.0
2006-08-31 16:09:00,2.11082,2.11091,2.1107,2.1107,12792534.0
2006-08-31 16:10:00,2.11057,2.11057,2.11021,2.11021,3055884.0
2006-08-31 16:11:00,2.11019,2.11033,2.11019,2.11033,8016529.0
2006-08-31 16:12:00,2.11031,2.11048,2.11031,2.11038,3737310.0
2006-08-31 16:13:00,2.11035,2.11048,2.11035,2.11043,7144834.0
2006-08-31 16:14:00,2.11034,2.11034,2.10998,2.10998,6328547.0
2006-08-31 16:15:00,2.10979,2.10979,2.10958,2.10968,14325992.0
2006-08-31 16:16:00,2.10959,2.11025,2.10959,2.11025,7464573.0
2006-08-31 16:17:00,2.1104,2.11097,2.1104,2.11082,14187860.0
2006-08-31 16:18:00,2.11098,2.11103,2.11091,2.11099,12080799.0
2006-08-31 16:19:00,2.1109,2.11107,2.1109,2.11101,13955016.0
2006-08-31 16:20:00,2.11117,2.11134,2.11111,2.11134,7662793.0
2006-08-31 16:21:00,2.11136,2.1116,2.11135,2.1116,3696074.0
2006-08-31 16:22:00,2.11164,2.11212,2.11164,2.11212,13532034.0
2006-08-31 16:23:00,2.11226,2.11232,2.11219,2.11219,806997.0
2006-08-31 16:24:00,2.11222,2.11259,2.11222,2.11259,3198134.0
2006-08-31 16:25:00,2.11246,2.11246,2.11209,2.11223,1993858.0
2006-08-31 16:26:00,2.11224,2.11251,2.11224,2.11246,5466259.0
2006-08-31 16:27:00,2.11245,2.11245,2.11157,2.11157,5249946.0
2006-08-31 16:28:00,2.11139,2.11165,2.1113,2.1113,12969743.0
2006-08-31 16:29:00,2.1111,2.1111,2.11037,2.11037,8188719.0
2006-08-31 16:30:00,2.1103,2.1106,2.11001,2.1106,17813734.0
2006-08-31 16:31:00,2.11082,2.11109,2.11082,2.11108,9758153.0
2006-08-31 16:32:00,2.11098,2.11099,2.11074,2.11099,7832943.0
2006-08-31 16:33:00,2.1109,2.11148,2.11081,2.11148,698115.0
2006-08-31 16:34:00,2.11183,2.11198,2.11169,2.11169,20199227.0
2006-08-31 16:35:00,2.11159,2.11165,2.11155,2.11155,2984003.0
2006-08-31 16:36:00,2.11142,2.11142,2.11118,2.11131,3059224.0
2006-08-31 16:37:00,2.1113,2.1113,2.11073,2.11085,6606107.0
2006-08-31 16:38:00,2.11096,2.11118,2.1109,2.1109,15746591.0
2006-08-31 16:39:00,2.11104,2.11109,2.111,2.11107,3323987.0
2006-08-31 16:40:00,2.11102,2.11102,2.11075,2.11088,2067278.0
2006-08-31 16:41:00,2.11067,2.11067,2.10981,2.10981,7696826.0
2006-08-31 16:42:00,2.10978,2.10981,2.10931,2.10931,2517864.0
2006-08-31 16:43:00,2.10929,2.10929,2.10895,2.10895,263362.0
2006-08-31 16:44:00,2.10902,2.10954,2.10902,2.10954,5024294.0
2006-08-31 16:45:00,2.10957,2.1097,2.10944,2.10944,10573903.0
2006-08-31 16:46:00,2.10946,2.1098,2.10946,2.1098,3354339.0
2006-08-31 16:47:00,2.10969,2.10995,2.10969,2.10991,1300083.0
2006-08-31 16:48:00,2.10992,2.1101,2.1098,2.1101,3287287.0
2006-08-31 16:49:00,2.11014,2.11043,2.11014,2.11043,2966682.0
2006-08-31 16:50:00,2.11038,2.11038,2.11009,2.11023,2312813.0
2006-08-31 16:51:00,2.11029,2.11117,2.11029,2.11117,6268953.0
2006-08-31 16:52:00,2.11133,2.11169,2.11133,2.11159,5076900.0
2006-08-31 16:53:00,2.11175,2.11228,2.11175,2.11228,3339333.0
2006-08-31 16:54:00,2.11237,2.1125,2.11188,2.11188,11545455.0
2006-08-31 16:55:00,2.11182,2.11182,2.11117,2.11117,3325051.0
2006-08-31 16:56:00,2.11092,2.11128,2.11084,2.11122,16557166.0
2006-08-31 16:57:00,2.11147,2.11182,2.11142,2.11157,8791901.0
2006-08-31 16:58:00,2.11123,2.11123,2.11103,2.1111,3236907.0
2006-08-31 16:59:00,2.11084,2.11084,2.11021,2.11021,10783816.0
2006-08-31 17:00:00,2.11015,2.11015,2.10986,2.11012,4392683.0
2006-08-31 17:01:00,2.1102,2.11092,2.1102,2.11088,26232047.0
2006-08-31 17:02:00,2.11092,2.11092,2.10989,2.11022,7782630.0
2006-08-31 17:03:00,2.11032,2.11032,2.11009,2.11009,6226160.0
2006-08-31 17:04:00,2.11015,2.11025,2.10999,2.11025,10020531.0
2006-08-31 17:05:00,2.11032,2.11054,2.11027,2.11054,11050051.0
2006-08-31 17:06:00,2.11039,2.11074,2.11039,2.11065,1724845.0
2006-08-31 17:07:00,2.11064,2.11073,2.11058,2.11066,4875330.0
2006-08-31 17:08:00,2.11071,2.11073,2.11061,2.11069,2567013.0
2006-08-31 17:09:00,2.11075,2.11086,2.11053,2.11062,886001.0
2006-08-31 17:10:00,2.11059,2.11086,2.11054,2.11083,6524859.0
2006-08-31 17:11:00,2.11071,2.11071,2.11037,2.11041,2870963.0
2006-08-31 17:12:00,2.11057,2.11063,2.11045,2.11055,7429182.0
2006-08-31 17:13:00,2.11061,2.11065,2.11051,2.11051,5056629.0
2006-08-31 17:14:00,2.11043,2.11043,2.10999,2.10999,9827186.0
2006-08-31 17:15:00,2.10988,2.11042,2.10988,2.11042,3573945.0
2006-08-31 17:16:00,2.11041,2.11041,2.11021,2.11021,2339004.0
2006-08-31 17:17:00,2.11018,2.11018,2.10955,2.10955,5139927.0
2006-08-31 17:18:00,2.10961,2.10961,2.10912,2.10912,2216206.0
2006-08-31 17:19:00,2.10908,2.10908,2.10869,2.10887,3581950.0
2006-08-31 17:20:00,2.10892,2.10914,2.10871,2.10914,10319181.0
2006-08-31 17:21:00,2.10934,2.10934,2.10923,2.10923,431462.0
2006-08-31 17:22:00,2.10933,2.10964,2.10894,2.10894,5955976.0
2006-08-31 17:23:00,2.10882,2.10882,2.10838,2.10862,8034892.0
2006-08-31 17:24:00,2.10864,2.10889,2.10864,2.10887,8320243.0
2006-08-31 17:25:00,2.10881,2.10923,2.1088,2.10923,1743110.0
2006-08-31 17:26:00,2.10921,2.10935,2.10921,2.10935,2948240.0
2006-08-31 17:27:00,2.10936,2.1094,2.10925,2.10925,13447941.0
2006-08-31 17:28:00,2.10922,2.10922,2.10907,2.10914,5861478.0
2006-08-31 17:29:00,2.10933,2.10935,2.10912,2.10926,3613796.0
2006-08-31 17:30:00,2.10932,2.10949,2.10924,2.10924,2207417.0
2006-08-31 17:31:00,2.10923,2.10923,2.10896,2.10896,2669047.0
2006-08-31 17:32:00,2.10907,2.10907,2.10707,2.10829,2342081.0
2006-08-31 17:33:00,2.10834,2.10834,2.10799,2.10829,5089028.0
2006-08-31 17:34:00,2.10833,2.10835,2.10833,2.10835,1743556.0
2006-08-31 17:35:00,2.10863,2.10869,2.10852,2.10852,649839.0
2006-08-31 17:36:00,2.10842,2.10842,2.10794,2.10794,17927983.0
2006-08-31 17:37:00,2.10832,2.10832,2.10744,2.10744,19026786.0
2006-08-31 17:38:00,2.10745,2.10745,2.10723,2.10731,6979558.0
2006-08-31 17:39:00,2.10721,2.10721,2.10688,2.10688,720516.0
2006-08-31 17:40:00,2.10691,2.10691,2.10626,2.10626,16057732.0
2006-08-31 17:41:00,2.1062,2.1062,2.10564,2.10564,13559431.0
2006-08-31 17:42:00,2.10535,2.10535,2.10497,2.10506,5398774.0
2006-08-31 17:43:00,2.10503,2.10503,2.10481,2.10481,1824633.0
2006-08-31 17:44:00,2.10468,2.1048,2.10468,2.10478,5272065.0
2006-08-31 17:45:00,2.10473,2.10473,2.10443,2.10445,1943478.0
2006-08-31 17:46:00,2.10427,2.10434,2.10402,2.10418,2319038.0
2006-08-31 17:47:00,2.10416,2.10416,2.10405,2.10405,685933.0
2006-08-31 17:48:00,2.10386,2.10386,2.10306,2.10306,1401510.0
2006-08-31 17:49:00,2.10305,2.10352,2.10305,2.10352,3942034.0
2006-08-31 17:50:00,2.10357,2.10375,2.10348,2.10375,3867236.0
2006-08-31 17:51:00,2.10376,2.10389,2.10374,2.10376,5368784.0
2006-08-31 17:52:00,2.10368,2.10392,2.10368,2.10386,6470952.0
2006-08-31 17:53:00,2.10375,2.10375,2.10353,2.10353,1017134.0
2006-08-31 17:54:00,2.10346,2.10346,2.10337,2.1034,2544762.0
2006-08-31 17:55:00,2.10341,2.10391,2.10341,2.10391,3815508.0
2006-08-31 17:56:00,2.10403,2.10426,2.10403,2.10424,5254633.0
2006-08-31 17:57:00,2.10421,2.10438,2.10421,2.10438,1876187.0
2006-08-31 17:58:00,2.10444,2.10472,2.10403,2.10416,20217290.0
2006-08-31 17:59:00,2.1041,2.10437,2.10401,2.10437,5116237.0
2006-08-31 18:00:00,2.10448,2.10462,2.10436,2.1044,1998941.0
2006-08-31 18:01:00,2.10442,2.10457,2.10441,2.10457,3714618.0
2006-08-31 18:02:00,2.10454,2.10493,2.10454,2.10477,3503875.0
2006-08-31 18:03:00,2.10462,2.10472,2.10456,2.10472,1360961.0
2006-08-31 18:04:00,2.10467,2.10467,2.10447,2.10461,2860714.0
2006-08-31 18:05:00,2.10471,2.10482,2.1046,2.1046,768771.0
2006-08-31 18:06:00,2.10469,2.1048,2.10452,2.10452,7302333.0
2006-08-31 18:07:00,2.10468,2.10489,2.10468,2.1048,5762887.0
2006-08-31 18:08:00,2.10483,2.10483,2.10465,2.10465,1991898.0
2006-08-31 18:09:00,2.10453,2.10499,2.10445,2.10499,10655298.0
2006-08-31 18:10:00,2.10508,2.10549,2.10508,2.10515,8306163.0
2006-08-31 18:11:00,2.10494,2.105,2.10477,2.10498,1222676.0
2006-08-31 18:12:00,2.10499,2.10506,2.10498,2.10506,1319654.0
2006-08-31 18:13:00,2.10494,2.10504,2.10494,2.10495,9105003.0
2006-08-31 18:14:00,2.105,2.10519,2.105,2.10507,15009221.0
2006-08-31 18:15:00,2.10503,2.10512,2.10496,2.10512,11312053.0
2006-08-31 18:16:00,2.10506,2.10506,2.10482,2.10482,3731786.0
2006-08-31 18:17:00,2.10478,2.10478,2.10435,2.10435,3342257.0
2006-08-31 18:18:00,2.10415,2.1043,2.10399,2.10422,9544053.0
2006-08-31 18:19:00,2.10415,2.10437,2.10415,2.10437,6363054.0
2006-08-31 18:20:00,2.10439,2.1045,2.10439,2.10446,5696421.0
2006-08-31 18:21:00,2.10443,2.10447,2.10434,2.10441,4245575.0
2006-08-31 18:22:00,2.10449,2.10456,2.10417,2.10437,1328444.0
2006-08-31 18:23:00,2.10447,2.10457,2.10447,2.10457,624450.0
2006-08-31 18:24:00,2.10466,2.10476,2.10447,2.10476,468605.0
2006-08-31 18:25:00,2.10483,2.10488,2.10475,2.10483,1427205.0
2006-08-31 18:26:00,2.10474,2.10474,2.10447,2.10452,9511753.0
2006-08-31 18:27:00,2.10454,2.10477,2.10446,2.10446,1354630.0
2006-08-31 18:28:00,2.10426,2.10436,2.10415,2.10415,4026689.0
2006-08-31 18:29:00,2.10405,2.1041,2.10307,2.10307,9136638.0
2006-08-31 18:30:00,2.10299,2.10299,2.10254,2.10274,9055888.0
2006-08-31 18:31:00,2.10289,2.10313,2.10289,2.10309,5908279.0
2006-08-31 18:32:00,2.10303,2.10303,2.10252,2.10252,1215556.0
2006-08-31 18:33:00,2.10245,2.10275,2.10245,2.10275,3755508.0
2006-08-31 18:34:00,2.10287,2.10291,2.10285,2.10288,2254619.0
2006-08-31 18:35:00,2.10303,2.10317,2.10303,2.10317,764891.0
2006-08-31 18:36:00,2.10319,2.10332,2.10319,2.10324,8722302.0
2006-08-31 18:37:00,2.10321,2.10335,2.10321,2.10326,7663643.0
2006-08-31 18:38:00,2.10335,2.10358,2.10335,2.1035,2867274.0
2006-08-31 18:39:00,2.10364,2.10371,2.10353,2.10371,2116660.0
2006-08-31 18:40:00,2.10366,2.10366,2.10326,2.10326,7605433.0
2006-08-31 18:41:00,2.1032,2.1032,2.10267,2.10267,1441609.0
2006-08-31 18:42:00,2.1029,2.1029,2.10288,2.10288,823900.0
2006-08-31 18:43:00,2.10313,2.10331,2.10313,2.10313,4561689.0
2006-08-31 18:44:00,2.10326,2.10351,2.10321,2.10351,9548916.0
2006-08-31 18:45:00,2.10364,2.10397,2.10364,2.10397,3381680.0
2006-08-31 18:46:00,2.10413,2.10447,2.10413,2.10447,777523.0
2006-08-31 18:47:00,2.10455,2.10482,2.10435,2.10435,280169.0
2006-08-31 18:48:00,2.10424,2.10424,2.10402,2.10402,2079928.0
2006-08-31 18:49:00,2.104,2.104,2.10382,2.10382,300404.0
2006-08-31 18:50:00,2.10376,2.10391,2.10376,2.10391,4227437.0
2006-08-31 18:53:00,2.10415,2.10453,2.10413,2.10453,1356345.0
2006-08-31 18:54:00,2.10444,2.10459,2.10435,2.10457,16986487.0
2006-08-31 18:55:00,2.10452,2.10469,2.1044,2.10469,1597369.0
2006-08-31 18:56:00,2.10473,2.10474,2.10461,2.10466,6631401.0
2006-08-31 18:57:00,2.10462,2.10468,2.10462,2.10468,162674.0
2006-08-31 18:58:00,2.10461,2.10469,2.10451,2.10469,4163477.0
2006-08-31 18:59:00,2.10483,2.10488,2.10483,2.10488,3706392.0
2006-08-31 19:00:00,2.10493,2.10495,2.10466,2.10495,7898964.0
2006-08-31 19:01:00,2.10488,2.10515,2.10488,2.10508,21138182.0
2006-08-31 19:02:00,2.10516,2.10524,2.10499,2.10499,13796069.0
2006-08-31 19:03:00,2.10511,2.10543,2.10373,2.10532,6533302.0
2006-08-31 19:04:00,2.10506,2.10506,2.10474,2.10478,4738523.0
2006-08-31 19:05:00,2.10466,2.10466,2.10439,2.10445,2775507.0
2006-08-31 19:06:00,2.10451,2.10472,2.10451,2.10472,25350980.0
2006-08-31 19:07:00,2.10459,2.10467,2.10459,2.1046,6830366.0
2006-08-31 19:08:00,2.10454,2.10455,2.10449,2.10453,774250.0
2006-08-31 19:09:00,2.1046,2.10463,2.1045,2.10463,4828873.0
2006-08-31 19:10:00,2.10471,2.10529,2.10471,2.10503,6287408.0
2006-08-31 19:11:00,2.10502,2.10502,2.10496,2.10498,3489638.0
2006-08-31 19:12:00,2.10488,2.10488,2.10459,2.10465,2615471.0
2006-08-31 19:13:00,2.1047,2.10476,2.10464,2.10467,1398941.0
2006-08-31 19:14:00,2.1046,2.1046,2.1043,2.1043,2231148.0
2006-08-31 19:15:00,2.10427,2.10427,2.10405,2.10405,8572424.0
2006-08-31 19:16:00,2.10377,2.10377,2.10348,2.10359,9254054.0
2006-08-31 19:17:00,2.10352,2.10355,2.10352,2.10355,275380.0
2006-08-31 19:18:00,2.10373,2.10393,2.10373,2.10393,2521069.0
2006-08-31 19:19:00,2.10393,2.10414,2.10393,2.10414,183149.0
2006-08-31 19:20:00,2.10417,2.10434,2.10417,2.10432,19841402.0
2006-08-31 19:21:00,2.10427,2.10435,2.10427,2.1043,1506439.0
2006-08-31 19:22:00,2.10416,2.10416,2.1041,2.1041,2856441.0
2006-08-31 19:23:00,2.10397,2.10416,2.10397,2.10416,22041765.0
2006-08-31 19:24:00,2.10404,2.10413,2.10392,2.10392,9866038.0
2006-08-31 19:27:00,2.10385,2.10398,2.10379,2.10384,12450421.0
2006-08-31 19:28:00,2.10419,2.1044,2.10419,2.1044,9756101.0
2006-08-31 19:29:00,2.10444,2.10445,2.10444,2.10445,359198.0
2006-08-31 19:30:00,2.10434,2.1045,2.10434,2.10444,4354480.0
2006-08-31 19:31:00,2.10446,2.10463,2.10443,2.10463,10228529.0
2006-08-31 19:32:00,2.10477,2.10501,2.10477,2.10493,9827667.0
2006-08-31 19:33:00,2.10502,2.10502,2.10487,2.10487,6983928.0
2006-08-31 19:34:00,2.10487,2.10487,2.10472,2.10472,4430948.0
2006-08-31 19:35:00,2.10478,2.10506,2.10478,2.10506,382771.0
2006-08-31 19:36:00,2.10494,2.10499,2.10486,2.10486,3013971.0
2006-08-31 19:37:00,2.10483,2.10483,2.10461,2.10461,2564770.0
2006-08-31 19:38:00,2.10464,2.10467,2.10452,2.10466,7578307.0
2006-08-31 19:41:00,2.10447,2.10447,2.10417,2.10417,10163565.0
2006-08-31 19:42:00,2.10411,2.10411,2.10386,2.10386,16602024.0
2006-08-31 19:43:00,2.10394,2.10426,2.10388,2.10426,16450927.0
2006-08-31 19:44:00,2.10424,2.10433,2.1041,2.1043,3922330.0
2006-08-31 19:45:00,2.1043,2.1044,2.10419,2.10438,20576316.0
2006-08-31 19:46:00,2.10439,2.10439,2.10412,2.10419,16471506.0
2006-08-31 19:48:00,2.10422,2.10428,2.10412,2.10415,5562564.0
2006-08-31 19:49:00,2.10416,2.10438,2.10407,2.10438,1727040.0
2006-08-31 19:50:00,2.10437,2.10451,2.10433,2.10438,4962119.0
2006-08-31 19:51:00,2.10423,2.10433,2.10421,2.10421,1871149.0
2006-08-31 19:52:00,2.10429,2.10442,2.10429,2.10435,2002791.0
2006-08-31 19:53:00,2.10438,2.10468,2.10438,2.10468,9995732.0
2006-08-31 19:54:00,2.10481,2.1049,2.10481,2.1049,177839.0
2006-08-31 19:55:00,2.10512,2.10522,2.10512,2.10515,11462118.0
2006-08-31 19:56:00,2.10509,2.10515,2.10496,2.10496,1140709.0
2006-08-31 19:57:00,2.10486,2.10496,2.10483,2.10486,7021022.0
2006-08-31 19:58:00,2.1047,2.10495,2.1047,2.10495,420745.0
2006-08-31 19:59:00,2.10514,2.10522,2.10514,2.1052,1694372.0
2006-08-31 20:00:00,2.10526,2.10528,2.10523,2.10524,4983488.0
2006-08-31 20:01:00,2.10525,2.10529,2.10522,2.10524,1392979.0
2006-08-31 20:02:00,2.10516,2.10516,2.10481,2.10481,3753736.0
2006-08-31 20:03:00,2.10499,2.10501,2.10497,2.10497,3482722.0
2006-08-31 20:04:00,2.10486,2.10492,2.10473,2.10473,28873273.0
2006-08-31 20:05:00,2.10481,2.10505,2.10481,2.10503,2363485.0
2006-08-31 20:07:00,2.10492,2.10496,2.10458,2.10458,1708646.0
2006-08-31 20:08:00,2.10444,2.10444,2.10423,2.10441,1494454.0
2006-08-31 20:09:00,2.10443,2.10444,2.10422,2.10428,1752255.0
2006-08-31 20:10:00,2.10444,2.10461,2.10444,2.10461,4463184.0
2006-08-31 20:11:00,2.10468,2.10477,2.10468,2.10477,6093674.0
2006-08-31 20:12:00,2.10468,2.1049,2.10468,2.1049,6815201.0
2006-08-31 20:13:00,2.10504,2.10541,2.10504,2.10526,3859398.0
2006-08-31 20:14:00,2.1052,2.1052,2.10461,2.10461,6836578.0
2006-08-31 20:15:00,2.1047,2.1047,2.10467,2.10467,591921.0
2006-08-31 20:16:00,2.10448,2.10448,2.10414,2.10432,10164110.0
2006-08-31 20:18:00,2.10442,2.10453,2.10442,2.10453,1860545.0
2006-08-31 20:19:00,2.10454,2.10461,2.10449,2.1045,4472416.0
2006-08-31 20:20:00,2.10448,2.1045,2.10444,2.10444,1131135.0
2006-08-31 20:21:00,2.10457,2.10458,2.10444,2.10447,1736995.0
2006-08-31 20:22:00,2.10446,2.1046,2.10442,2.1046,337185.0
2006-08-31 20:23:00,2.10459,2.10478,2.10459,2.10478,9726564.0
2006-08-31 20:24:00,2.10478,2.10478,2.1047,2.10472,4585170.0
2006-08-31 20:25:00,2.10475,2.10477,2.10457,2.10457,4404774.0
2006-08-31 20:27:00,2.10432,2.1044,2.10391,2.10435,11097424.0
2006-08-31 20:28:00,2.10429,2.1044,2.10403,2.10409,12443545.0
2006-08-31 20:29:00,2.10414,2.10414,2.10412,2.10412,351229.0
2006-08-31 20:30:00,2.10424,2.10434,2.10424,2.10429,3769169.0
2006-08-31 20:31:00,2.10418,2.10424,2.1041,2.1041,12094115.0
2006-08-31 20:33:00,2.10406,2.1041,2.10406,2.1041,770859.0
2006-08-31 20:34:00,2.10409,2.10409,2.10391,2.10397,6583392.0
2006-08-31 20:35:00,2.10402,2.10414,2.10396,2.10402,7908756.0
2006-08-31 20:36:00,2.10389,2.10399,2.10389,2.1039,2254779.0
2006-08-31 20:37:00,2.10384,2.10384,2.1037,2.1037,230797.0
2006-08-31 20:38:00,2.10369,2.10374,2.10366,2.10371,1336569.0
2006-08-31 20:39:00,2.10364,2.10364,2.10361,2.10361,8899181.0
2006-08-31 20:40:00,2.10369,2.10372,2.10356,2.10368,3455213.0
2006-08-31 20:41:00,2.10373,2.10386,2.10373,2.10386,81829.0
2006-08-31 20:42:00,2.10391,2.10427,2.10391,2.10427,8396375.0
2006-08-31 20:43:00,2.10433,2.10434,2.10392,2.10392,10421792.0
2006-08-31 20:44:00,2.10398,2.10409,2.10387,2.10409,3167698.0
2006-08-31 20:45:00,2.10398,2.10409,2.10365,2.10402,6346960.0
2006-08-31 20:46:00,2.10406,2.10408,2.10394,2.10394,3924212.0
2006-08-31 20:47:00,2.10378,2.10397,2.10378,2.10397,13775608.0
2006-08-31 20:48:00,2.10398,2.10431,2.10398,2.10431,2571386.0
2006-08-31 20:49:00,2.1043,2.10432,2.10422,2.10428,692530.0
2006-08-31 20:50:00,2.10431,2.10447,2.10431,2.10441,8655164.0
2006-08-31 20:51:00,2.1044,2.1044,2.10427,2.1043,897100.0
2006-08-31 20:52:00,2.10427,2.10433,2.1042,2.1042,9651482.0
2006-08-31 20:53:00,2.10402,2.10402,2.10341,2.10342,8284260.0
2006-08-31 20:54:00,2.10327,2.10327,2.10278,2.10301,4639750.0
2006-08-31 20:55:00,2.10297,2.10313,2.10297,2.10302,3239252.0
2006-08-31 20:56:00,2.10322,2.10399,2.10322,2.10399,2590110.0
2006-08-31 20:57:00,2.10396,2.10396,2.1039,2.1039,354991.0
2006-08-31 20:58:00,2.10375,2.10375,2.10342,2.10346,4488548.0
2006-08-31 20:59:00,2.10346,2.10359,2.1034,2.10345,11086561.0
2006-08-31 21:00:00,2.10362,2.10429,2.10362,2.10429,10518185.0
2006-08-31 21:01:00,2.10437,2.10439,2.10423,2.10439,5566522.0
2006-08-31 21:02:00,2.10451,2.1047,2.10451,2.1047,6673057.0
2006-08-31 21:03:00,2.10452,2.1046,2.10417,2.1045,13204612.0
2006-08-31 21:04:00,2.10437,2.10441,2.10437,2.10441,449777.0
2006-08-31 21:05:00,2.10431,2.10474,2.10431,2.10474,3294894.0
2006-08-31 21:06:00,2.10479,2.10484,2.10457,2.10457,3930525.0
2006-08-31 21:07:00,2.10468,2.10475,2.10468,2.10475,1448602.0
2006-08-31 21:08:00,2.10477,2.1048,2.10467,2.1048,9897936.0
2006-08-31 21:09:00,2.10467,2.10467,2.10405,2.10405,835547.0
2006-08-31 21:10:00,2.10393,2.10399,2.10374,2.10399,4957732.0
2006-08-31 21:11:00,2.10407,2.10407,2.1039,2.10399,3218399.0
2006-08-31 21:12:00,2.10393,2.10393,2.10362,2.10362,6040071.0
2006-08-31 21:13:00,2.10374,2.10374,2.10329,2.10329,12872578.0
2006-08-31 21:14:00,2.10338,2.10338,2.10334,2.10337,3557108.0
2006-08-31 21:15:00,2.10355,2.10371,2.10355,2.10371,1949218.0
2006-08-31 21:16:00,2.10384,2.10384,2.10359,2.10359,990774.0
2006-08-31 21:17:00,2.10358,2.10358,2.10341,2.10348,3771045.0
2006-08-31 21:18:00,2.10344,2.10344,2.10319,2.10319,1272779.0
2006-08-31 21:19:00,2.10309,2.10327,2.10309,2.10327,3337094.0
2006-08-31 21:21:00,2.10335,2.10354,2.10333,2.10333,2403120.0
2006-08-31 21:23:00,2.10335,2.10335,2.10277,2.10307,18152344.0
2006-08-31 21:24:00,2.10292,2.10292,2.10279,2.10279,320219.0
2006-08-31 21:25:00,2.10253,2.10256,2.10234,2.10256,1495569.0
2006-08-31 21:26:00,2.10244,2.10244,2.10225,2.10237,2273508.0
2006-08-31 21:27:00,2.1025,2.10256,2.10239,2.10244,15612029.0
2006-08-31 21:28:00,2.10247,2.10262,2.10241,2.10242,1360398.0
2006-08-31 21:29:00,2.10244,2.10258,2.10244,2.10258,148028.0
2006-08-31 21:30:00,2.10253,2.10253,2.10249,2.10249,653047.0
2006-08-31 21:31:00,2.10238,2.10238,2.10201,2.10203,8609439.0
2006-08-31 21:33:00,2.10204,2.10221,2.10193,2.10221,2109958.0
2006-08-31 21:36:00,2.10218,2.10243,2.10218,2.10243,1626145.0
2006-08-31 21:37:00,2.10245,2.10268,2.10245,2.10268,199510.0
2006-08-31 21:38:00,2.10256,2.10261,2.10238,2.10242,9165442.0
2006-08-31 21:39:00,2.10241,2.10294,2.10241,2.10294,2809521.0
2006-08-31 21:40:00,2.10291,2.10291,2.10262,2.10272,629287.0
2006-08-31 21:41:00,2.10271,2.10271,2.10254,2.10254,11665664.0
2006-08-31 21:42:00,2.10244,2.10244,2.10212,2.10212,22783057.0
2006-08-31 21:44:00,2.10222,2.10227,2.10207,2.10227,3465601.0
2006-08-31 21:45:00,2.10224,2.10224,2.10199,2.10207,9762397.0
2006-08-31 21:46:00,2.10207,2.10207,2.10198,2.10199,384857.0
2006-08-31 21:47:00,2.102,2.10205,2.102,2.10205,254518.0
2006-08-31 21:48:00,2.10224,2.10235,2.10214,2.10214,2145691.0
2006-08-31 21:49:00,2.10229,2.10236,2.10227,2.10227,2332589.0
2006-08-31 21:50:00,2.10228,2.1023,2.10211,2.10214,1950593.0
2006-08-31 21:51:00,2.10212,2.10219,2.10198,2.10219,13759946.0
2006-08-31 21:52:00,2.10223,2.10227,2.10213,2.10219,420037.0
2006-08-31 21:53:00,2.10222,2.10228,2.10219,2.10228,2616078.0
2006-08-31 21:54:00,2.10229,2.10235,2.10226,2.1023,7090112.0
2006-08-31 21:55:00,2.10234,2.10239,2.10232,2.10239,1816118.0
2006-08-31 21:56:00,2.10235,2.10247,2.10225,2.10247,6496969.0
2006-08-31 21:57:00,2.10244,2.10249,2.10231,2.10248,2780505.0
2006-08-31 21:58:00,2.1012,2.10308,2.1012,2.10282,5820366.0
2006-08-31 21:59:00,2.10269,2.10301,2.10253,2.10301,1045846.0
2006-08-31 22:00:00,2.10318,2.10376,2.10318,2.10373,4577978.0
2006-08-31 22:01:00,2.10356,2.10369,2.10356,2.10362,6269908.0
2006-08-31 22:02:00,2.10373,2.10379,2.10362,2.10362,10173622.0
2006-08-31 22:03:00,2.10353,2.10353,2.10301,2.10301,4532601.0
2006-08-31 22:04:00,2.10292,2.10292,2.10278,2.10279,2010598.0
2006-08-31 22:05:00,2.10278,2.10287,2.10269,2.10287,4014175.0
2006-08-31 22:07:00,2.10285,2.10285,2.10269,2.10269,1951726.0
2006-08-31 22:08:00,2.10283,2.10287,2.10283,2.10287,2886570.0
2006-08-31 22:09:00,2.10309,2.10321,2.10307,2.10321,12385864.0
2006-08-31 22:10:00,2.10328,2.10328,2.1031,2.10314,13123380.0
2006-08-31 22:11:00,2.10327,2.10331,2.10313,2.10316,5636511.0
2006-08-31 22:12:00,2.10302,2.10311,2.10298,2.10311,7669804.0
2006-08-31 22:13:00,2.10312,2.10322,2.10312,2.10318,5280498.0
2006-08-31 22:14:00,2.10332,2.10332,2.10325,2.10325,241914.0
2006-08-31 22:15:00,2.10333,2.1035,2.10333,2.1035,5438839.0
2006-08-31 22:16:00,2.10351,2.10351,2.10337,2.10337,121440.0
2006-08-31 22:17:00,2.10353,2.10384,2.10353,2.10384,1009230.0
2006-08-31 22:18:00,2.10393,2.10405,2.10393,2.10405,412188.0
2006-08-31 22:19:00,2.10398,2.10398,2.10383,2.10384,3504696.0
2006-08-31 22:20:00,2.10389,2.10401,2.10389,2.10391,5545249.0
2006-08-31 22:21:00,2.10406,2.10421,2.10404,2.10404,9804565.0
2006-08-31 22:22:00,2.10416,2.10419,2.10416,2.10419,372811.0
2006-08-31 22:23:00,2.10423,2.10439,2.10423,2.10439,1293210.0
2006-08-31 22:24:00,2.10418,2.10418,2.10393,2.10393,4906716.0
2006-08-31 22:25:00,2.10391,2.10421,2.10391,2.10421,18899459.0
2006-08-31 22:26:00,2.10418,2.10438,2.10414,2.1043,1984679.0
2006-08-31 22:27:00,2.10436,2.10449,2.10425,2.10441,13581896.0
2006-08-31 22:28:00,2.10442,2.10442,2.10364,2.10374,6038273.0
2006-08-31 22:29:00,2.10369,2.10369,2.1036,2.1036,148467.0
2006-08-31 22:30:00,2.10359,2.10385,2.10359,2.10385,2480764.0
2006-08-31 22:31:00,2.10387,2.10403,2.1025,2.10403,3213263.0
2006-08-31 22:32:00,2.10377,2.10398,2.10372,2.10372,6919240.0
2006-08-31 22:34:00,2.10343,2.10344,2.1034,2.1034,2176443.0
2006-08-31 22:35:00,2.10335,2.10344,2.10335,2.10344,3839862.0
2006-08-31 22:36:00,2.10346,2.10352,2.10339,2.10351,15830149.0
2006-08-31 22:37:00,2.10362,2.10372,2.10353,2.10359,1980909.0
2006-08-31 22:38:00,2.10362,2.10362,2.10333,2.10333,2683712.0
2006-08-31 22:39:00,2.10306,2.10306,2.10285,2.10296,9428024.0
2006-08-31 22:40:00,2.10289,2.10289,2.10277,2.10277,1640908.0
2006-08-31 22:41:00,2.1028,2.10316,2.10279,2.10316,4541985.0
2006-08-31 22:42:00,2.10317,2.10328,2.10317,2.10326,1173966.0
2006-08-31 22:43:00,2.1032,2.10324,2.10302,2.1031,11718411.0
2006-08-31 22:45:00,2.10297,2.10302,2.10291,2.10291,6152934.0
2006-08-31 22:46:00,2.10274,2.10288,2.1023,2.1023,21144013.0
2006-08-31 22:47:00,2.10233,2.10246,2.10233,2.10243,6399045.0
2006-08-31 22:48:00,2.10242,2.10242,2.10211,2.10215,688004.0
2006-08-31 22:50:00,2.10214,2.10227,2.10214,2.10227,6194642.0
2006-08-31 22:51:00,2.10218,2.1027,2.10218,2.1027,15372392.0
2006-08-31 22:52:00,2.10269,2.10269,2.10251,2.10251,6528110.0
2006-08-31 22:53:00,2.1025,2.1025,2.10231,2.10231,4723632.0
2006-08-31 22:54:00,2.10218,2.10229,2.10196,2.10204,9295263.0
2006-08-31 22:55:00,2.102,2.102,2.10164,2.10164,5993792.0
2006-08-31 22:56:00,2.10146,2.1015,2.10137,2.10137,1544367.0
2006-08-31 22:57:00,2.10137,2.10154,2.10136,2.10153,8204358.0
2006-08-31 22:58:00,2.10144,2.1015,2.10127,2.1015,3699053.0
2006-08-31 22:59:00,2.10151,2.10167,2.10151,2.10167,2403143.0
2006-08-31 23:35:00,2.10137,2.10137,2.10074,2.10074,1643984.0
2006-08-31 23:36:00,2.10056,2.10056,2.10017,2.1002,5130955.0
2006-08-31 23:37:00,2.10017,2.10021,2.10011,2.10011,3693821.0
2006-08-31 23:38:00,2.1,2.1,2.09986,2.09987,11878405.0
2006-08-31 23:40:00,2.09983,2.09998,2.09968,2.09998,9587946.0
2006-08-31 23:41:00,2.10016,2.10039,2.10016,2.10039,6954419.0
2006-08-31 23:42:00,2.10052,2.10061,2.10052,2.10061,675868.0
2006-08-31 23:43:00,2.10081,2.10096,2.10077,2.10092,5944457.0
2006-08-31 23:44:00,2.10094,2.1012,2.10094,2.1012,403716.0
2006-08-31 23:45:00,2.10125,2.10125,2.10104,2.10104,1818933.0
2006-08-31 23:46:00,2.10084,2.10084,2.10057,2.10057,1889453.0
2006-08-31 23:48:00,2.10046,2.10046,2.10015,2.10019,3190035.0
2006-08-31 23:49:00,2.10058,2.10062,2.10058,2.10062,1158247.0
2006-08-31 23:50:00,2.10063,2.10079,2.10063,2.10079,5558763.0
2006-08-31 23:52:00,2.10086,2.10106,2.10086,2.10106,2918722.0
2006-08-31 23:53:00,2.1007,2.10099,2.1007,2.10099,2881374.0
2006-08-31 23:54:00,2.10102,2.10108,2.10095,2.10108,4443060.0
2006-08-31 23:55:00,2.10105,2.10107,2.10103,2.10103,4750968.0
2006-08-31 23:56:00,2.10111,2.10124,2.10108,2.10124,6769631.0
2006-08-31 23:57:00,2.10123,2.10123,2.10098,2.10115,8028095.0
2006-08-31 23:58:00,2.101,2.101,2.10041,2.10041,4305026.0
2006-08-31 23:59:00,2.10035,2.10041,2.10022,2.10041,1583226.0
2006-09-01 00:00:00,2.1005,2.10076,2.1005,2.10076,2196146.0
2006-09-01 00:01:00,2.10068,2.10089,2.10067,2.10067,6312701.0
2006-09-01 00:02:00,2.10062,2.10066,2.10058,2.10066,4324421.0
2006-09-01 00:04:00,2.10074,2.10117,2.10074,2.10117,5685419.0
2006-09-01 00:05:00,2.10126,2.10138,2.10117,2.10138,5576713.0
2006-09-01 00:06:00,2.10146,2.10155,2.10134,2.10134,16463049.0
2006-09-01 00:08:00,2.10131,2.10131,2.10116,2.10116,4003582.0
2006-09-01 00:09:00,2.10128,2.10152,2.10128,2.10152,3372971.0
2006-09-01 00:11:00,2.10149,2.10149,2.10119,2.10119,7013500.0
2006-09-01 00:15:00,2.10141,2.1015,2.10132,2.10132,1150672.0
2006-09-01 00:16:00,2.10126,2.10126,2.10083,2.10083,970286.0
2006-09-01 00:17:00,2.10066,2.10066,2.10016,2.10016,1583292.0
2006-09-01 00:18:00,2.1,2.10024,2.1,2.10005,3990182.0
2006-09-01 00:19:00,2.09991,2.09991,2.09973,2.09976,2861308.0
2006-09-01 00:20:00,2.09977,2.09999,2.09952,2.09999,14281796.0
2006-09-01 00:21:00,2.1,2.10031,2.1,2.10031,14876977.0
2006-09-01 00:22:00,2.10035,2.10035,2.10012,2.10012,1367730.0
2006-09-01 00:23:00,2.1002,2.10025,2.10007,2.1001,3219008.0
2006-09-01 00:24:00,2.10024,2.10035,2.10024,2.10028,2038427.0
2006-09-01 00:25:00,2.10026,2.10061,2.10026,2.10038,1178121.0
2006-09-01 00:26:00,2.10041,2.10041,2.10004,2.10022,4549305.0
2006-09-01 00:27:00,2.10029,2.10049,2.10027,2.10049,9767256.0
2006-09-01 00:28:00,2.10053,2.10069,2.10053,2.10069,3411484.0
2006-09-01 00:29:00,2.10095,2.10095,2.10048,2.10066,3402041.0
2006-09-01 00:30:00,2.1006,2.10071,2.10049,2.10055,6051098.0
2006-09-01 00:33:00,2.10069,2.1007,2.10069,2.1007,978046.0
2006-09-01 00:35:00,2.10075,2.10075,2.10052,2.10052,4570264.0
2006-09-01 00:36:00,2.10034,2.10045,2.10032,2.10032,331383.0
2006-09-01 00:37:00,2.10029,2.1003,2.10009,2.10017,3939954.0
2006-09-01 00:38:00,2.10026,2.10027,2.10017,2.10018,882308.0
2006-09-01 00:39:00,2.10028,2.10037,2.10023,2.10037,1825200.0
2006-09-01 00:40:00,2.1004,2.10056,2.1004,2.10056,3904759.0
2006-09-01 00:41:00,2.10066,2.10066,2.10027,2.10056,10287804.0
2006-09-01 00:42:00,2.10057,2.10093,2.10057,2.10093,5324026.0
2006-09-01 00:44:00,2.10086,2.10086,2.10054,2.10068,10682284.0
2006-09-01 00:45:00,2.10051,2.10088,2.10051,2.10088,1960911.0
2006-09-01 00:46:00,2.10088,2.10125,2.10088,2.10125,3909453.0
2006-09-01 00:47:00,2.10123,2.10123,2.10095,2.10095,1484266.0
2006-09-01 00:48:00,2.10105,2.10105,2.10076,2.10076,734183.0
2006-09-01 00:49:00,2.10083,2.10083,2.10047,2.10055,849221.0
2006-09-01 00:50:00,2.10064,2.10064,2.1005,2.1005,1213340.0
2006-09-01 00:51:00,2.10057,2.10068,2.1005,2.10056,7205984.0
2006-09-01 00:53:00,2.10052,2.10052,2.10036,2.10036,6498273.0
2006-09-01 00:56:00,2.1003,2.1003,2.0998,2.10009,14815405.0
2006-09-01 00:57:00,2.10027,2.10027,2.1002,2.1002,1149053.0
2006-09-01 00:58:00,2.10028,2.10046,2.10017,2.10046,4025442.0
2006-09-01 00:59:00,2.10039,2.10073,2.10016,2.10061,3683987.0
2006-09-01 01:02:00,2.1005,2.1005,2.10032,2.1004,1250566.0
2006-09-01 01:03:00,2.10049,2.1006,2.10044,2.10049,3368834.0
2006-09-01 01:04:00,2.10062,2.10067,2.10062,2.10067,4081072.0
2006-09-01 01:05:00,2.10063,2.10081,2.10063,2.10081,4570628.0
2006-09-01 01:06:00,2.10089,2.10107,2.10089,2.10093,1751441.0
2006-09-01 01:07:00,2.10114,2.1013,2.10114,2.1013,8255332.0
2006-09-01 01:09:00,2.10137,2.10179,2.10137,2.10179,2479632.0
2006-09-01 01:10:00,2.10178,2.10178,2.1015,2.1015,14289655.0
2006-09-01 01:11:00,2.1015,2.1015,2.10102,2.10128,4782470.0
2006-09-01 01:12:00,2.09989,2.10177,2.09989,2.10177,14837922.0
2006-09-01 01:14:00,2.10178,2.10205,2.10178,2.10204,12351415.0
2006-09-01 01:16:00,2.102,2.102,2.10175,2.10175,1128297.0
2006-09-01 01:17:00,2.10173,2.10173,2.10127,2.10127,2049703.0
2006-09-01 01:18:00,2.1014,2.1014,2.10063,2.10063,5000883.0
2006-09-01 01:19:00,2.10111,2.10134,2.10102,2.10102,10056522.0
2006-09-01 01:20:00,2.10112,2.10136,2.10112,2.10136,7330714.0
2006-09-01 01:21:00,2.10123,2.10138,2.10123,2.10129,2594311.0
2006-09-01 01:23:00,2.10138,2.10139,2.10122,2.10135,853207.0
2006-09-01 01:24:00,2.10122,2.10122,2.10077,2.10077,11992586.0
2006-09-01 01:25:00,2.10076,2.10076,2.10049,2.10076,3125374.0
2006-09-01 01:28:00,2.10077,2.10093,2.10077,2.10093,1224762.0
2006-09-01 01:30:00,2.10103,2.10103,2.10073,2.10077,809768.0
2006-09-01 01:31:00,2.10085,2.10095,2.10072,2.10095,1720564.0
2006-09-01 01:32:00,2.10109,2.1015,2.10109,2.1015,2115646.0
2006-09-01 01:33:00,2.10168,2.10186,2.10163,2.10163,3508232.0
2006-09-01 01:34:00,2.10165,2.10173,2.10161,2.10173,1379409.0
2006-09-01 01:35:00,2.10177,2.10178,2.10163,2.10166,7689244.0
2006-09-01 01:36:00,2.10147,2.10165,2.10147,2.10165,12804519.0
2006-09-01 01:37:00,2.10156,2.10187,2.10156,2.10187,2418813.0
2006-09-01 01:38:00,2.10191,2.10221,2.10191,2.10221,6652124.0
2006-09-01 01:40:00,2.10218,2.10218,2.10179,2.10179,4107862.0
2006-09-01 01:41:00,2.10183,2.10199,2.10183,2.10199,3921331.0
2006-09-01 01:42:00,2.10179,2.10179,2.10156,2.1016,2061514.0
2006-09-01 01:43:00,2.10161,2.10202,2.10161,2.10202,7793848.0
2006-09-01 01:44:00,2.10205,2.10225,2.10205,2.10217,2912990.0
2006-09-01 01:45:00,2.10069,2.10208,2.10069,2.10189,586928.0
2006-09-01 01:47:00,2.10185,2.10211,2.10185,2.10208,1258986.0
2006-09-01 01:50:00,2.10203,2.10203,2.10182,2.10182,4459259.0
2006-09-01 01:51:00,2.10183,2.10183,2.10151,2.10151,4744471.0
2006-09-01 01:52:00,2.10137,2.10148,2.10101,2.10109,6075374.0
2006-09-01 01:53:00,2.10124,2.10164,2.10124,2.10164,19787908.0
2006-09-01 01:56:00,2.10168,2.10196,2.10167,2.10167,8631763.0
2006-09-01 01:58:00,2.1018,2.10188,2.10142,2.10188,1464951.0
2006-09-01 02:01:00,2.10258,2.10258,2.10249,2.10249,1594297.0
2006-09-01 02:02:00,2.10251,2.10251,2.10191,2.10191,8553335.0
2006-09-01 02:03:00,2.10193,2.10199,2.1019,2.10191,1636156.0
2006-09-01 02:04:00,2.10201,2.10201,2.1019,2.10193,5811316.0
2006-09-01 02:06:00,2.10186,2.10191,2.10186,2.10187,4336790.0
2006-09-01 02:07:00,2.10184,2.10195,2.10184,2.10195,7232560.0
2006-09-01 02:08:00,2.10195,2.10218,2.10195,2.10211,16608543.0
2006-09-01 02:09:00,2.10202,2.10202,2.10184,2.10184,6368503.0
2006-09-01 02:10:00,2.10181,2.10181,2.10151,2.10151,6758913.0
2006-09-01 02:13:00,2.1016,2.1016,2.10135,2.10136,20606192.0
2006-09-01 02:14:00,2.10148,2.10148,2.10132,2.10132,6819921.0
2006-09-01 02:15:00,2.10129,2.10151,2.10126,2.10151,3484405.0
2006-09-01 02:18:00,2.10149,2.10149,2.10134,2.10134,461674.0
2006-09-01 02:19:00,2.10144,2.10154,2.1014,2.1015,1543949.0
2006-09-01 02:20:00,2.10156,2.10185,2.10153,2.10174,9882623.0
2006-09-01 02:21:00,2.10176,2.10213,2.10172,2.10213,2827640.0
2006-09-01 02:22:00,2.10226,2.10249,2.10226,2.10249,1991866.0
2006-09-01 02:23:00,2.10252,2.10267,2.10248,2.10248,7953853.0
2006-09-01 02:24:00,2.10247,2.10261,2.10247,2.10252,3862263.0
2006-09-01 02:25:00,2.1026,2.10262,2.10249,2.10249,2109365.0
2006-09-01 02:26:00,2.10253,2.10256,2.10231,2.10255,14665376.0
2006-09-01 02:27:00,2.10251,2.10251,2.1022,2.1022,7403119.0
2006-09-01 02:28:00,2.10249,2.10249,2.101,2.10241,3443275.0
2006-09-01 02:29:00,2.10244,2.10252,2.10244,2.10248,2639956.0
2006-09-01 02:30:00,2.10247,2.10248,2.10247,2.10248,160802.0
2006-09-01 02:31:00,2.1024,2.10255,2.10205,2.10255,6177261.0
2006-09-01 02:32:00,2.10251,2.10254,2.10242,2.10251,12368423.0
2006-09-01 02:33:00,2.10249,2.10249,2.10243,2.10243,457103.0
2006-09-01 02:34:00,2.10258,2.10275,2.10249,2.10267,14721941.0
2006-09-01 02:35:00,2.10267,2.10267,2.10231,2.10231,4663735.0
2006-09-01 02:39:00,2.10243,2.10259,2.10243,2.10259,5716161.0
2006-09-01 02:42:00,2.10257,2.10257,2.10239,2.10239,1029091.0
2006-09-01 02:44:00,2.10255,2.10277,2.10255,2.10271,22591788.0
2006-09-01 02:47:00,2.10283,2.10283,2.10258,2.10258,3009377.0
2006-09-01 02:49:00,2.10261,2.10289,2.10261,2.10289,388398.0
2006-09-01 02:50:00,2.10284,2.10304,2.10274,2.10304,11900330.0
2006-09-01 02:52:00,2.10307,2.10307,2.10304,2.10304,3129793.0
2006-09-01 02:53:00,2.10306,2.10322,2.10286,2.10301,4300363.0
2006-09-01 02:54:00,2.10309,2.10324,2.10301,2.10324,4156319.0
2006-09-01 02:55:00,2.10334,2.10341,2.10319,2.10319,1840870.0
2006-09-01 02:57:00,2.10316,2.10348,2.10316,2.10348,10818400.0
2006-09-01 02:58:00,2.10347,2.10347,2.10308,2.10308,5845522.0
2006-09-01 02:59:00,2.10317,2.10317,2.10299,2.103,4819433.0
2006-09-01 03:00:00,2.10287,2.10287,2.10257,2.10257,1033241.0
2006-09-01 03:01:00,2.10248,2.10317,2.10177,2.10177,5760456.0
2006-09-01 03:02:00,2.10315,2.10315,2.10238,2.10244,2846254.0
2006-09-01 03:03:00,2.10249,2.10262,2.10248,2.1025,6389625.0
2006-09-01 03:04:00,2.10252,2.10252,2.10234,2.1024,1987654.0
2006-09-01 03:05:00,2.10244,2.10256,2.10244,2.10251,6884272.0
2006-09-01 03:06:00,2.10248,2.10258,2.10248,2.10258,2700608.0
2006-09-01 03:07:00,2.10254,2.10262,2.10245,2.10257,452284.0
2006-09-01 03:08:00,2.10255,2.10255,2.10238,2.10251,12614867.0
2006-09-01 03:11:00,2.10243,2.10245,2.10237,2.10237,2080368.0
2006-09-01 03:12:00,2.10226,2.10226,2.10226,2.10226,274206.0
2006-09-01 03:13:00,2.1023,2.10234,2.1023,2.10234,361164.0
2006-09-01 03:14:00,2.10236,2.10246,2.10236,2.10246,5761934.0
2006-09-01 03:15:00,2.10256,2.1026,2.10248,2.10252,3848529.0
2006-09-01 03:16:00,2.10255,2.10269,2.10252,2.10265,1517727.0
2006-09-01 03:17:00,2.10256,2.10256,2.10248,2.10255,19977209.0
2006-09-01 03:18:00,2.10263,2.10279,2.10263,2.10278,902603.0
2006-09-01 03:19:00,2.10284,2.10285,2.10259,2.10267,643639.0
2006-09-01 03:20:00,2.10272,2.10284,2.10272,2.10284,1695191.0
2006-09-01 03:21:00,2.10289,2.10289,2.10274,2.10279,9346771.0
2006-09-01 03:22:00,2.10285,2.10285,2.10281,2.10281,670033.0
2006-09-01 03:23:00,2.10281,2.10298,2.10266,2.10298,8773853.0
2006-09-01 03:24:00,2.10304,2.10318,2.10303,2.10315,3994262.0
2006-09-01 03:26:00,2.10323,2.10323,2.10313,2.1032,2242489.0
2006-09-01 03:27:00,2.10307,2.10354,2.10307,2.10354,3213376.0
2006-09-01 03:28:00,2.10355,2.10363,2.10334,2.10334,7926931.0
2006-09-01 03:29:00,2.1034,2.1034,2.1034,2.1034,648057.0
2006-09-01 03:30:00,2.10347,2.10368,2.10347,2.10365,7729556.0
2006-09-01 03:31:00,2.10363,2.10363,2.10304,2.10304,1330463.0
2006-09-01 03:32:00,2.10282,2.10282,2.1025,2.1025,14126546.0
2006-09-01 03:33:00,2.10246,2.10259,2.10246,2.10257,2085598.0
2006-09-01 03:34:00,2.10259,2.10259,2.10231,2.10241,1583284.0
2006-09-01 03:35:00,2.10251,2.10274,2.10251,2.10267,17502102.0
2006-09-01 03:40:00,2.10263,2.10263,2.10231,2.10231,2664725.0
2006-09-01 03:41:00,2.10237,2.10263,2.10237,2.10263,336618.0
2006-09-01 03:42:00,2.10267,2.10267,2.10262,2.10262,410848.0
2006-09-01 03:43:00,2.10262,2.10271,2.10262,2.10266,1004943.0
2006-09-01 03:45:00,2.10269,2.10283,2.10269,2.10277,3389981.0
2006-09-01 03:46:00,2.10266,2.10281,2.10261,2.1027,12504933.0
2006-09-01 03:47:00,2.10245,2.10275,2.10245,2.10275,5739873.0
2006-09-01 03:48:00,2.1027,2.1027,2.10249,2.10255,3295853.0
2006-09-01 03:49:00,2.10257,2.10281,2.10257,2.10273,5249610.0
2006-09-01 03:50:00,2.10268,2.10268,2.10261,2.10261,850603.0
2006-09-01 03:51:00,2.10256,2.10256,2.10238,2.10247,10119553.0
2006-09-01 03:52:00,2.10245,2.10245,2.10238,2.10238,1321717.0
2006-09-01 03:53:00,2.10225,2.10234,2.10225,2.10227,4246920.0
2006-09-01 03:54:00,2.10218,2.10218,2.1019,2.10203,3496650.0
2006-09-01 03:55:00,2.10227,2.1023,2.10227,2.1023,444971.0
2006-09-01 03:56:00,2.10243,2.10258,2.10197,2.10219,26794004.0
2006-09-01 03:57:00,2.10232,2.10232,2.10217,2.1022,7255690.0
2006-09-01 03:58:00,2.10227,2.1023,2.10227,2.1023,363488.0
2006-09-01 03:59:00,2.10235,2.10235,2.10219,2.10219,12194343.0
2006-09-01 04:00:00,2.10198,2.10198,2.10182,2.10192,10319800.0
2006-09-01 04:01:00,2.10193,2.10215,2.10193,2.10209,16265951.0
2006-09-01 04:04:00,2.10225,2.10233,2.10225,2.10226,3345297.0
2006-09-01 04:05:00,2.10225,2.10225,2.10208,2.10208,3192380.0
2006-09-01 04:06:00,2.10214,2.10214,2.10194,2.10204,8136182.0
2006-09-01 04:07:00,2.1021,2.10217,2.10204,2.10217,8742338.0
2006-09-01 04:09:00,2.10225,2.10241,2.10221,2.10241,1096926.0
2006-09-01 04:10:00,2.10234,2.10235,2.10217,2.10217,756367.0
2006-09-01 04:11:00,2.10214,2.10214,2.10192,2.10192,2631651.0
2006-09-01 04:12:00,2.10201,2.10214,2.10201,2.10204,14238356.0
2006-09-01 04:13:00,2.10211,2.10211,2.10191,2.10191,388911.0
2006-09-01 04:14:00,2.10201,2.10202,2.10161,2.10182,3490262.0
2006-09-01 04:15:00,2.10196,2.10207,2.10196,2.10207,399747.0
2006-09-01 04:16:00,2.10216,2.10219,2.10216,2.10216,303222.0
2006-09-01 04:17:00,2.10207,2.10222,2.10207,2.10221,8431056.0
2006-09-01 04:18:00,2.10224,2.10224,2.10218,2.10218,76006.0
2006-09-01 04:19:00,2.1023,2.10254,2.10225,2.10254,985671.0
2006-09-01 04:20:00,2.10239,2.10239,2.10222,2.10222,8358393.0
2006-09-01 04:21:00,2.10224,2.10224,2.10215,2.10221,1475567.0
2006-09-01 04:22:00,2.10216,2.10216,2.10216,2.10216,211179.0
2006-09-01 04:25:00,2.10212,2.10235,2.10208,2.10235,7131058.0
2006-09-01 04:28:00,2.10245,2.10266,2.10245,2.10265,12534058.0
2006-09-01 04:30:00,2.10254,2.10264,2.10254,2.10264,351862.0
2006-09-01 04:34:00,2.10263,2.10266,2.10251,2.10261,4389409.0
2006-09-01 04:35:00,2.1025,2.1025,2.10237,2.10237,4225163.0
2006-09-01 04:37:00,2.10232,2.10236,2.10224,2.1023,361283.0
2006-09-01 04:38:00,2.1023,2.10237,2.10218,2.10229,1667622.0
2006-09-01 04:39:00,2.10216,2.1024,2.10216,2.1024,1105704.0
2006-09-01 04:40:00,2.10244,2.10258,2.10244,2.10255,4826173.0
2006-09-01 04:41:00,2.10252,2.10252,2.10246,2.10246,2026517.0
2006-09-01 04:42:00,2.10254,2.10254,2.10253,2.10253,2396911.0
2006-09-01 04:43:00,2.10254,2.10277,2.10254,2.1027,18395661.0
2006-09-01 04:44:00,2.10294,2.10294,2.10291,2.10291,552165.0
2006-09-01 04:45:00,2.10288,2.10288,2.10278,2.10283,5122066.0
2006-09-01 04:46:00,2.10289,2.103,2.10279,2.10287,2081381.0
2006-09-01 04:47:00,2.10299,2.10324,2.10299,2.1032,2720047.0
2006-09-01 04:49:00,2.10309,2.10309,2.10291,2.10293,4424896.0
2006-09-01 04:50:00,2.1029,2.1029,2.10265,2.10265,1943496.0
2006-09-01 04:51:00,2.10261,2.10283,2.10261,2.10276,25551764.0
2006-09-01 04:52:00,2.10286,2.10286,2.10266,2.10277,1836859.0
2006-09-01 04:53:00,2.10287,2.1029,2.10287,2.1029,2324219.0
2006-09-01 04:54:00,2.10292,2.10298,2.10292,2.10298,650361.0
2006-09-01 04:55:00,2.10306,2.10311,2.10306,2.10311,278445.0
2006-09-01 04:56:00,2.10309,2.10337,2.10309,2.10337,5670826.0
2006-09-01 04:57:00,2.10315,2.10325,2.10315,2.10317,3627497.0
2006-09-01 04:59:00,2.10315,2.10315,2.10275,2.10275,5323101.0
2006-09-01 05:00:00,2.10276,2.10294,2.10276,2.10294,1690692.0
2006-09-01 05:02:00,2.10285,2.10285,2.10246,2.10246,7652342.0
2006-09-01 05:03:00,2.10246,2.10246,2.10234,2.1024,1038993.0
2006-09-01 05:05:00,2.10235,2.10251,2.10235,2.10251,6774.0
2006-09-01 05:06:00,2.10267,2.10267,2.10243,2.10243,10061414.0
2006-09-01 05:07:00,2.10241,2.10241,2.10228,2.10236,1825698.0
2006-09-01 05:08:00,2.10243,2.10252,2.10243,2.10245,1975664.0
2006-09-01 05:09:00,2.10261,2.10267,2.10242,2.10246,4697194.0
2006-09-01 05:10:00,2.10251,2.10251,2.10241,2.10241,424395.0
2006-09-01 05:11:00,2.10239,2.10257,2.10234,2.10257,5785299.0
2006-09-01 05:12:00,2.1025,2.10279,2.1025,2.10279,4605328.0
2006-09-01 05:13:00,2.10278,2.10278,2.1026,2.10267,18094592.0
2006-09-01 05:14:00,2.10259,2.10267,2.10251,2.10251,20176815.0
2006-09-01 05:15:00,2.10241,2.10241,2.10219,2.10219,818185.0
2006-09-01 05:16:00,2.10225,2.10228,2.10216,2.10228,17364289.0
2006-09-01 05:17:00,2.10234,2.10248,2.1023,2.10248,12257590.0
2006-09-01 05:18:00,2.10246,2.10253,2.10236,2.10236,9424671.0
2006-09-01 05:19:00,2.10239,2.10251,2.10234,2.10245,14913268.0
2006-09-01 05:20:00,2.10259,2.10267,2.1025,2.10262,3493729.0
2006-09-01 05:21:00,2.10267,2.10268,2.10251,2.10259,7085180.0
2006-09-01 05:22:00,2.10254,2.10257,2.1025,2.1025,795220.0
2006-09-01 05:23:00,2.10241,2.10242,2.10197,2.10197,3108147.0
2006-09-01 05:24:00,2.10214,2.10234,2.10214,2.10234,421462.0
2006-09-01 05:25:00,2.10237,2.10242,2.10237,2.10242,4818343.0
2006-09-01 05:26:00,2.10231,2.10231,2.10222,2.10223,6460617.0
2006-09-01 05:27:00,2.10213,2.10236,2.10213,2.10236,9714014.0
2006-09-01 05:28:00,2.1024,2.10249,2.10235,2.10242,10738613.0
2006-09-01 05:29:00,2.10254,2.10268,2.10253,2.10253,4246616.0
2006-09-01 05:31:00,2.10265,2.10273,2.10263,2.10263,4093466.0
2006-09-01 05:32:00,2.10236,2.10284,2.10236,2.10259,12119557.0
2006-09-01 05:35:00,2.10259,2.10263,2.10248,2.10248,9149620.0
2006-09-01 05:42:00,2.10257,2.10259,2.10257,2.10259,276485.0
2006-09-01 05:45:00,2.10276,2.10293,2.10269,2.10293,3372888.0
2006-09-01 05:50:00,2.10288,2.10306,2.10279,2.10306,4506227.0
2006-09-01 05:51:00,2.10306,2.1033,2.10306,2.1033,1659625.0
2006-09-01 05:53:00,2.10324,2.10324,2.10323,2.10323,14975797.0
2006-09-01 05:55:00,2.10319,2.10319,2.10296,2.10296,3737198.0
2006-09-01 05:57:00,2.10293,2.10293,2.10275,2.10275,878285.0
2006-09-01 05:58:00,2.10277,2.10291,2.10273,2.10273,20768503.0
2006-09-01 05:59:00,2.10284,2.10291,2.1027,2.10291,7899754.0
2006-09-01 06:00:00,2.10298,2.10303,2.10296,2.10303,516053.0
2006-09-01 06:01:00,2.10304,2.10331,2.10304,2.10331,5016332.0
2006-09-01 06:03:00,2.10329,2.10329,2.10301,2.10308,6365940.0
2006-09-01 06:04:00,2.10293,2.10293,2.10251,2.10276,1461275.0
2006-09-01 06:05:00,2.1028,2.10301,2.1028,2.103,2992970.0
2006-09-01 06:06:00,2.10309,2.10309,2.10268,2.10289,1411977.0
2006-09-01 06:07:00,2.10287,2.10301,2.10284,2.10299,18533529.0
2006-09-01 06:08:00,2.103,2.10302,2.10296,2.10296,16897558.0
2006-09-01 06:14:00,2.10307,2.10327,2.10301,2.10327,2168649.0
2006-09-01 06:15:00,2.10331,2.10357,2.10331,2.10356,9544143.0
2006-09-01 06:16:00,2.10343,2.10343,2.1033,2.1033,4188880.0
2006-09-01 06:19:00,2.1033,2.10374,2.1033,2.10374,20074167.0
2006-09-01 06:20:00,2.10371,2.10371,2.10334,2.10334,310120.0
2006-09-01 06:21:00,2.1032,2.10332,2.1032,2.10325,2877345.0
2006-09-01 06:25:00,2.10328,2.10335,2.10328,2.10335,1037318.0
2006-09-01 06:26:00,2.10342,2.10357,2.10331,2.10357,3637649.0
2006-09-01 06:27:00,2.10366,2.10379,2.10359,2.10379,1275105.0
2006-09-01 06:29:00,2.10374,2.10374,2.1035,2.1036,8314256.0
2006-09-01 06:30:00,2.10345,2.10345,2.10315,2.10315,9551158.0
2006-09-01 06:31:00,2.10319,2.10338,2.10319,2.10319,3750639.0
2006-09-01 06:33:00,2.10338,2.10343,2.10332,2.10332,9242789.0
2006-09-01 06:34:00,2.10317,2.10317,2.10278,2.10281,1575629.0
2006-09-01 06:35:00,2.10277,2.10289,2.10266,2.10289,496457.0
2006-09-01 06:36:00,2.10291,2.10297,2.10291,2.10297,910062.0
2006-09-01 06:37:00,2.1032,2.1032,2.10261,2.10261,1282283.0
2006-09-01 06:38:00,2.10286,2.10289,2.10286,2.10289,245542.0
2006-09-01 06:39:00,2.10287,2.10311,2.10287,2.10304,20119486.0
2006-09-01 06:41:00,2.10331,2.10331,2.10328,2.10328,4799100.0
2006-09-01 06:44:00,2.10324,2.10324,2.10317,2.10317,2326501.0
2006-09-01 06:45:00,2.10313,2.10313,2.10287,2.10307,7971198.0
2006-09-01 06:48:00,2.10299,2.10299,2.10275,2.10275,1300718.0
2006-09-01 06:49:00,2.10274,2.10282,2.10268,2.10268,8365871.0
2006-09-01 06:50:00,2.10284,2.10294,2.10283,2.10294,11773807.0
2006-09-01 06:51:00,2.10301,2.10303,2.10296,2.10296,1931069.0
2006-09-01 06:52:00,2.10293,2.10316,2.10284,2.10316,5462451.0
2006-09-01 06:53:00,2.10315,2.10342,2.10315,2.10342,5639457.0
2006-09-01 06:59:00,2.10358,2.10358,2.1032,2.1034,1956102.0
2006-09-01 07:00:00,2.10344,2.10372,2.10344,2.10372,11537637.0
2006-09-01 07:01:00,2.10377,2.1039,2.10377,2.1039,1349857.0
2006-09-01 07:02:00,2.10388,2.10388,2.10371,2.10371,1738015.0
2006-09-01 07:04:00,2.1037,2.10371,2.10357,2.10357,3564562.0
2006-09-01 07:05:00,2.10356,2.10356,2.10336,2.10336,2582467.0
2006-09-01 07:06:00,2.10332,2.10332,2.1033,2.1033,981032.0
2006-09-01 07:07:00,2.10324,2.10326,2.10285,2.10285,6719577.0
2006-09-01 07:08:00,2.10289,2.10289,2.1028,2.10283,3354767.0
2006-09-01 07:09:00,2.10291,2.10298,2.10288,2.10297,3581770.0
2006-09-01 07:10:00,2.10299,2.10305,2.10292,2.10292,814512.0
2006-09-01 07:14:00,2.10295,2.10295,2.10279,2.10292,2068850.0
2006-09-01 07:15:00,2.10294,2.10294,2.10282,2.10282,5350720.0
2006-09-01 07:16:00,2.10297,2.10303,2.10291,2.10291,1866440.0
2006-09-01 07:17:00,2.10287,2.10295,2.10287,2.10288,5284627.0
2006-09-01 07:18:00,2.10303,2.10321,2.10295,2.10321,13405272.0
2006-09-01 07:19:00,2.10322,2.10335,2.10318,2.10335,14641862.0
2006-09-01 07:20:00,2.10336,2.10358,2.10336,2.10358,1723025.0
2006-09-01 07:21:00,2.10365,2.10365,2.10339,2.10362,7058613.0
2006-09-01 07:22:00,2.10356,2.10385,2.10356,2.10385,17643535.0
2006-09-01 07:23:00,2.10349,2.10391,2.10349,2.10388,19296073.0
2006-09-01 07:24:00,2.1038,2.10383,2.10378,2.10378,707886.0
2006-09-01 07:25:00,2.10362,2.10366,2.10362,2.10366,1844643.0
2006-09-01 07:27:00,2.10351,2.10351,2.10214,2.10346,2314996.0
2006-09-01 07:28:00,2.10329,2.10348,2.10329,2.10348,2333265.0
2006-09-01 07:29:00,2.10349,2.10373,2.10349,2.10373,8503157.0
2006-09-01 07:30:00,2.10348,2.10348,2.10305,2.10315,3336222.0
2006-09-01 07:35:00,2.10323,2.10332,2.1032,2.10325,8465856.0
2006-09-01 07:37:00,2.10342,2.10346,2.10319,2.10319,6471775.0
2006-09-01 07:40:00,2.10318,2.1033,2.10312,2.1033,3358289.0
2006-09-01 07:41:00,2.10324,2.1034,2.10317,2.1034,2135484.0
2006-09-01 07:42:00,2.10326,2.1034,2.10326,2.10333,4781773.0
2006-09-01 07:43:00,2.10332,2.10337,2.10325,2.10325,2577698.0
2006-09-01 07:44:00,2.10332,2.10337,2.10323,2.10323,3561482.0
2006-09-01 07:45:00,2.10335,2.10337,2.10321,2.10337,9479295.0
2006-09-01 07:46:00,2.10336,2.10359,2.10336,2.10352,25551764.0
2006-09-01 07:47:00,2.10353,2.10353,2.10315,2.10329,7226832.0
2006-09-01 07:48:00,2.10321,2.10342,2.10321,2.10342,2582128.0
2006-09-01 07:49:00,2.10342,2.10346,2.10325,2.10342,7018995.0
2006-09-01 07:50:00,2.10352,2.10359,2.10337,2.10359,846309.0
2006-09-01 07:51:00,2.10358,2.10394,2.10358,2.10394,4260566.0
2006-09-01 07:52:00,2.10369,2.10369,2.10346,2.10346,4805176.0
2006-09-01 07:53:00,2.10349,2.10372,2.10349,2.10356,1793350.0
2006-09-01 07:54:00,2.10375,2.10379,2.10361,2.10369,11000550.0
2006-09-01 07:55:00,2.10369,2.10379,2.10362,2.10379,9586273.0
2006-09-01 07:56:00,2.1037,2.10375,2.10359,2.10375,6310083.0
2006-09-01 07:57:00,2.10374,2.10374,2.10344,2.10344,8642567.0
2006-09-01 07:58:00,2.10325,2.10336,2.10316,2.10316,25179542.0
2006-09-01 07:59:00,2.10312,2.10312,2.10274,2.10285,4874802.0
2006-09-01 08:00:00,2.10289,2.10336,2.10289,2.10335,11518711.0
2006-09-01 08:01:00,2.10327,2.10327,2.10297,2.10297,3517230.0
2006-09-01 08:03:00,2.10295,2.10315,2.10295,2.10305,16705849.0
2006-09-01 08:04:00,2.1031,2.10314,2.10294,2.10314,3340414.0
2006-09-01 08:05:00,2.10303,2.10337,2.10303,2.10337,10287267.0
2006-09-01 08:06:00,2.10332,2.1036,2.10332,2.1036,3203812.0
2006-09-01 08:07:00,2.10361,2.10368,2.10344,2.1036,5173121.0
2006-09-01 08:08:00,2.10371,2.10383,2.10371,2.10383,6450867.0
2006-09-01 08:09:00,2.10395,2.10407,2.10391,2.10396,2242619.0
2006-09-01 08:11:00,2.10388,2.10388,2.10366,2.10374,3103851.0
2006-09-01 08:12:00,2.10374,2.10379,2.10374,2.10379,630393.0
2006-09-01 08:13:00,2.1039,2.10413,2.1039,2.10407,32022683.0
2006-09-01 08:15:00,2.10417,2.10417,2.10378,2.10378,5693989.0
2006-09-01 08:16:00,2.10374,2.10374,2.10356,2.1036,287168.0
2006-09-01 08:17:00,2.10351,2.1036,2.10341,2.10341,2692903.0
2006-09-01 08:18:00,2.10362,2.10379,2.10359,2.10367,7613084.0
2006-09-01 08:19:00,2.10363,2.10363,2.10338,2.10338,2052296.0
2006-09-01 08:20:00,2.10335,2.10335,2.10309,2.10317,3046175.0
2006-09-01 08:21:00,2.10309,2.1031,2.10288,2.10288,12951238.0
2006-09-01 08:22:00,2.10303,2.10316,2.10303,2.10316,259735.0
2006-09-01 08:23:00,2.10316,2.10316,2.10278,2.10278,532691.0
2006-09-01 08:24:00,2.10263,2.10263,2.1024,2.10252,2716683.0
2006-09-01 08:25:00,2.10261,2.10261,2.1023,2.1023,18376298.0
2006-09-01 08:26:00,2.10207,2.10231,2.10207,2.10212,694364.0
2006-09-01 08:27:00,2.10214,2.10214,2.10194,2.102,8363169.0
2006-09-01 08:28:00,2.10203,2.10219,2.102,2.10219,9231930.0
2006-09-01 08:29:00,2.10218,2.10239,2.10186,2.10239,2979698.0
2006-09-01 08:30:00,2.10227,2.10227,2.10177,2.10178,8752372.0
2006-09-01 08:31:00,2.10168,2.1018,2.10164,2.10165,12291266.0
2006-09-01 08:32:00,2.10172,2.10184,2.10172,2.10184,1990742.0
2006-09-01 08:33:00,2.10187,2.10199,2.10177,2.10193,5449365.0
2006-09-01 08:34:00,2.1021,2.10221,2.1021,2.10221,123811.0
2006-09-01 08:35:00,2.10249,2.10272,2.10249,2.10264,2973074.0
2006-09-01 08:36:00,2.10256,2.10269,2.10255,2.10269,843789.0
2006-09-01 08:37:00,2.10263,2.10274,2.1026,2.10274,27654423.0
2006-09-01 08:38:00,2.1028,2.10304,2.10278,2.10304,8726727.0
2006-09-01 08:39:00,2.10279,2.10279,2.10257,2.10264,7053380.0
2006-09-01 08:40:00,2.10262,2.10262,2.10202,2.10202,20235988.0
2006-09-01 08:41:00,2.10222,2.10243,2.10222,2.10243,11160091.0
2006-09-01 08:42:00,2.10228,2.10237,2.10228,2.10236,14667487.0
2006-09-01 08:43:00,2.10234,2.10242,2.10223,2.10223,6984723.0
2006-09-01 08:44:00,2.10238,2.10252,2.10238,2.10252,15720391.0
2006-09-01 08:45:00,2.10264,2.10294,2.10264,2.10294,6302078.0
2006-09-01 08:46:00,2.10301,2.10306,2.10287,2.10287,7893972.0
2006-09-01 08:47:00,2.10296,2.10319,2.10296,2.10307,3518793.0
2006-09-01 08:48:00,2.10314,2.10319,2.10308,2.10317,8796807.0
2006-09-01 08:49:00,2.10307,2.10307,2.10279,2.10279,3229980.0
2006-09-01 08:50:00,2.10289,2.10301,2.10286,2.10286,12318281.0
2006-09-01 08:51:00,2.10272,2.10276,2.10269,2.10276,1999934.0
2006-09-01 08:52:00,2.10274,2.10286,2.10273,2.10286,13190453.0
2006-09-01 08:53:00,2.10285,2.10317,2.10285,2.10317,3575991.0
2006-09-01 08:54:00,2.10323,2.10338,2.10323,2.10338,12467531.0
2006-09-01 08:55:00,2.10344,2.10357,2.10342,2.10353,2882597.0
2006-09-01 08:56:00,2.10363,2.10378,2.10363,2.10369,7134368.0
2006-09-01 08:57:00,2.10381,2.10381,2.10371,2.10376,9178309.0
2006-09-01 08:58:00,2.1037,2.1037,2.10344,2.10348,4662993.0
2006-09-01 08:59:00,2.10354,2.104,2.10354,2.104,11371740.0
2006-09-01 09:00:00,2.10421,2.10435,2.10421,2.10432,7079191.0
2006-09-01 09:01:00,2.10425,2.10425,2.10404,2.10404,2205854.0
2006-09-01 09:02:00,2.10395,2.10395,2.10378,2.10392,1997923.0
2006-09-01 09:03:00,2.10388,2.10388,2.10373,2.10385,296842.0
2006-09-01 09:04:00,2.10385,2.10417,2.10385,2.10417,19974404.0
2006-09-01 09:05:00,2.10426,2.10426,2.10404,2.10404,895247.0
2006-09-01 09:06:00,2.10413,2.10413,2.10409,2.10409,12017067.0
2006-09-01 09:07:00,2.10404,2.10404,2.1039,2.10401,2376044.0
2006-09-01 09:08:00,2.10394,2.10394,2.10375,2.1038,2412573.0
2006-09-01 09:09:00,2.10382,2.10407,2.10382,2.10407,2974165.0
2006-09-01 09:10:00,2.10403,2.10403,2.10375,2.10392,359919.0
2006-09-01 09:11:00,2.10392,2.10396,2.10392,2.10395,5425684.0
2006-09-01 09:12:00,2.10389,2.10397,2.10381,2.10397,6945040.0
2006-09-01 09:13:00,2.10395,2.10395,2.10379,2.10382,3232466.0
2006-09-01 09:14:00,2.10376,2.10378,2.10367,2.10378,4522083.0
2006-09-01 09:15:00,2.10376,2.1039,2.10364,2.1039,25833937.0
2006-09-01 09:16:00,2.10387,2.10415,2.10384,2.10415,3206478.0
2006-09-01 09:17:00,2.10432,2.10449,2.10407,2.10449,16670058.0
2006-09-01 09:18:00,2.1047,2.10492,2.10467,2.10492,692525.0
2006-09-01 09:19:00,2.10491,2.10503,2.10491,2.10503,8684262.0
2006-09-01 09:20:00,2.105,2.10543,2.105,2.10543,11370014.0
2006-09-01 09:21:00,2.10532,2.10532,2.10502,2.1051,12903299.0
2006-09-01 09:22:00,2.10509,2.10514,2.1049,2.1049,699753.0
2006-09-01 09:23:00,2.10482,2.1053,2.10482,2.1053,16960331.0
2006-09-01 09:24:00,2.10536,2.10538,2.1052,2.1052,9572277.0
2006-09-01 09:25:00,2.10523,2.10523,2.10489,2.10509,16311352.0
2006-09-01 09:26:00,2.10512,2.10514,2.10508,2.10511,1422166.0
2006-09-01 09:27:00,2.10509,2.10519,2.105,2.10519,11070375.0
2006-09-01 09:28:00,2.10515,2.10556,2.10515,2.10556,9194633.0
2006-09-01 09:29:00,2.10566,2.10588,2.10564,2.10588,2038770.0
2006-09-01 09:30:00,2.10579,2.10579,2.10568,2.10575,1513504.0
2006-09-01 09:31:00,2.10584,2.10591,2.10575,2.10591,18862341.0
2006-09-01 09:32:00,2.1059,2.10593,2.1057,2.10577,9512570.0
2006-09-01 09:33:00,2.10584,2.10597,2.10578,2.10592,15103460.0
2006-09-01 09:34:00,2.10596,2.10596,2.10589,2.10589,5113865.0
2006-09-01 09:35:00,2.10573,2.10591,2.10573,2.10584,22301068.0
2006-09-01 09:36:00,2.10578,2.10578,2.10552,2.10555,5613838.0
2006-09-01 09:37:00,2.10554,2.10574,2.10554,2.10572,17750753.0
2006-09-01 09:38:00,2.10571,2.10587,2.10571,2.10587,8833734.0
2006-09-01 09:39:00,2.10593,2.10597,2.10579,2.10583,2930729.0
2006-09-01 09:40:00,2.10592,2.10595,2.10585,2.10591,4337927.0
2006-09-01 09:41:00,2.10596,2.10603,2.10572,2.10572,3920408.0
2006-09-01 09:42:00,2.1056,2.1057,2.10554,2.10568,1682000.0
2006-09-01 09:43:00,2.10556,2.10574,2.10556,2.1056,6930456.0
2006-09-01 09:44:00,2.10578,2.10597,2.10567,2.10597,7745169.0
2006-09-01 09:45:00,2.10593,2.10593,2.10555,2.10584,3386338.0
2006-09-01 09:46:00,2.10583,2.10622,2.10583,2.10622,9972011.0
2006-09-01 09:47:00,2.10623,2.10653,2.10617,2.10637,2130666.0
2006-09-01 09:48:00,2.10629,2.10629,2.10595,2.10604,4777208.0
2006-09-01 09:49:00,2.106,2.10612,2.10589,2.10589,4053124.0
2006-09-01 09:50:00,2.10613,2.10636,2.10604,2.10636,8330180.0
2006-09-01 09:51:00,2.10621,2.10621,2.10585,2.10587,4221009.0
2006-09-01 09:52:00,2.10569,2.10585,2.10563,2.10585,3286976.0
2006-09-01 09:53:00,2.10588,2.10597,2.10587,2.10588,5840227.0
2006-09-01 09:54:00,2.10587,2.10593,2.10577,2.10577,9110344.0
2006-09-01 09:55:00,2.10571,2.10594,2.10571,2.10591,13488093.0
2006-09-01 09:56:00,2.10599,2.1062,2.10578,2.1062,45587095.0
2006-09-01 09:57:00,2.10628,2.10648,2.10625,2.10625,4751173.0
2006-09-01 09:58:00,2.10644,2.10668,2.10637,2.10657,8900495.0
2006-09-01 09:59:00,2.10663,2.10671,2.10641,2.10668,7262312.0
2006-09-01 10:00:00,2.10679,2.10711,2.10679,2.10705,10102451.0
2006-09-01 10:01:00,2.10709,2.10709,2.10702,2.10702,1857753.0
2006-09-01 10:02:00,2.10692,2.10718,2.10692,2.10718,2657105.0
2006-09-01 10:03:00,2.1072,2.10734,2.10712,2.1073,6596233.0
2006-09-01 10:04:00,2.10715,2.10727,2.10706,2.10719,7186880.0
2006-09-01 10:05:00,2.10717,2.10717,2.107,2.10702,7749479.0
2006-09-01 10:06:00,2.10688,2.10688,2.10652,2.10652,2020523.0
2006-09-01 10:07:00,2.10639,2.10644,2.10623,2.10623,308846.0
2006-09-01 10:08:00,2.10612,2.10615,2.10597,2.1061,21653290.0
2006-09-01 10:09:00,2.1061,2.1061,2.10585,2.10588,2394487.0
2006-09-01 10:10:00,2.1059,2.10597,2.10578,2.10591,5139120.0
2006-09-01 10:11:00,2.1059,2.1059,2.10571,2.10571,15874533.0
2006-09-01 10:12:00,2.10582,2.1059,2.10569,2.1059,18882411.0
2006-09-01 10:13:00,2.10595,2.10605,2.10577,2.10605,21705842.0
2006-09-01 10:14:00,2.10604,2.10621,2.10604,2.10621,12870845.0
2006-09-01 10:15:00,2.10615,2.10629,2.10615,2.10627,13553000.0
2006-09-01 10:16:00,2.10633,2.10671,2.10633,2.10671,6776944.0
2006-09-01 10:17:00,2.10675,2.10685,2.10672,2.10672,18306753.0
2006-09-01 10:18:00,2.10672,2.10684,2.10666,2.1068,1229538.0
2006-09-01 10:19:00,2.1069,2.10699,2.1069,2.10699,24330437.0
2006-09-01 10:20:00,2.10698,2.10704,2.10684,2.10694,2628581.0
2006-09-01 10:21:00,2.10652,2.10742,2.10652,2.10742,9286409.0
2006-09-01 10:22:00,2.10744,2.10757,2.10744,2.10748,2666530.0
2006-09-01 10:23:00,2.10748,2.10767,2.10748,2.10752,16295625.0
2006-09-01 10:24:00,2.10745,2.10745,2.10715,2.10729,13212506.0
2006-09-01 10:26:00,2.10727,2.10734,2.10716,2.10716,5134747.0
2006-09-01 10:27:00,2.10728,2.1073,2.10715,2.10729,6192004.0
2006-09-01 10:28:00,2.10719,2.10729,2.10715,2.10715,4172762.0
2006-09-01 10:29:00,2.107,2.10708,2.10653,2.10653,9360960.0
2006-09-01 10:30:00,2.10649,2.10655,2.10639,2.10655,2806579.0
2006-09-01 10:31:00,2.10668,2.10685,2.10536,2.10677,4911822.0
2006-09-01 10:32:00,2.10657,2.10657,2.10612,2.10612,6767151.0
2006-09-01 10:33:00,2.10619,2.10634,2.10619,2.10634,3546723.0
2006-09-01 10:34:00,2.1064,2.10646,2.10637,2.10646,8813762.0
2006-09-01 10:35:00,2.10649,2.10672,2.10649,2.10672,5424541.0
2006-09-01 10:36:00,2.10674,2.10676,2.1067,2.10675,2837087.0
2006-09-01 10:37:00,2.10689,2.10716,2.10689,2.10716,1774927.0
2006-09-01 10:38:00,2.10716,2.10718,2.10704,2.10707,27499694.0
2006-09-01 10:39:00,2.10692,2.10692,2.10672,2.10672,15335493.0
2006-09-01 10:40:00,2.10664,2.10664,2.10551,2.10551,25416201.0
2006-09-01 10:41:00,2.10541,2.10541,2.1053,2.10532,6942751.0
2006-09-01 10:42:00,2.10538,2.10556,2.10531,2.10531,2034861.0
2006-09-01 10:43:00,2.1055,2.10565,2.1055,2.10565,21453867.0
2006-09-01 10:44:00,2.10576,2.10576,2.10554,2.10568,10543456.0
2006-09-01 10:45:00,2.10558,2.10558,2.10543,2.10543,2078722.0
2006-09-01 10:46:00,2.10542,2.10543,2.10519,2.10519,7405819.0
2006-09-01 10:48:00,2.1053,2.1055,2.10521,2.1055,3082095.0
2006-09-01 10:49:00,2.10556,2.10557,2.10537,2.10537,578466.0
2006-09-01 10:50:00,2.10538,2.10557,2.10538,2.10557,3780521.0
2006-09-01 10:51:00,2.10568,2.10596,2.10568,2.10596,3883367.0
2006-09-01 10:52:00,2.10605,2.1061,2.10569,2.10569,20394225.0
2006-09-01 10:53:00,2.1057,2.10593,2.1057,2.10593,3522090.0
2006-09-01 10:54:00,2.10586,2.10586,2.10545,2.10569,4474773.0
2006-09-01 10:55:00,2.1056,2.1057,2.10521,2.10541,25161554.0
2006-09-01 10:56:00,2.10542,2.10555,2.10542,2.10554,5526682.0
2006-09-01 10:57:00,2.10544,2.10562,2.10544,2.10562,6905330.0
2006-09-01 10:58:00,2.10565,2.10574,2.10552,2.10552,7093275.0
2006-09-01 10:59:00,2.10539,2.10539,2.10515,2.10534,4874291.0
2006-09-01 11:00:00,2.10519,2.10535,2.10518,2.10534,1941129.0
2006-09-01 11:01:00,2.10525,2.10525,2.10504,2.10504,8841893.0
2006-09-01 11:02:00,2.10505,2.1051,2.10483,2.1051,12329608.0
2006-09-01 11:03:00,2.10507,2.1054,2.10507,2.1054,5544512.0
2006-09-01 11:04:00,2.1054,2.1054,2.10513,2.10519,996525.0
2006-09-01 11:05:00,2.10534,2.10534,2.10503,2.10503,2903922.0
2006-09-01 11:06:00,2.10532,2.10553,2.10532,2.10549,7005623.0
2006-09-01 11:07:00,2.1055,2.10554,2.10535,2.10554,4043638.0
2006-09-01 11:08:00,2.10545,2.10545,2.10527,2.10527,7794667.0
2006-09-01 11:09:00,2.10516,2.10535,2.10516,2.10535,3356295.0
2006-09-01 11:10:00,2.10536,2.10571,2.10536,2.10571,25932186.0
2006-09-01 11:11:00,2.10579,2.10579,2.10554,2.10554,4349260.0
2006-09-01 11:12:00,2.1055,2.1055,2.10517,2.10517,4575190.0
2006-09-01 11:13:00,2.10514,2.10514,2.10493,2.10499,3549984.0
2006-09-01 11:14:00,2.10503,2.10515,2.10497,2.10503,10160861.0
2006-09-01 11:15:00,2.10487,2.10502,2.10487,2.10495,5335020.0
2006-09-01 11:16:00,2.10506,2.10516,2.1049,2.10516,6106774.0
2006-09-01 11:17:00,2.10509,2.10509,2.10488,2.10488,2653791.0
2006-09-01 11:18:00,2.10506,2.10518,2.10503,2.10518,3127630.0
2006-09-01 11:19:00,2.10522,2.10543,2.10516,2.10543,3340167.0
2006-09-01 11:20:00,2.10547,2.1059,2.10547,2.1059,1837684.0
2006-09-01 11:21:00,2.10585,2.10585,2.10553,2.10553,5966675.0
2006-09-01 11:22:00,2.1054,2.10546,2.10523,2.10523,11071213.0
2006-09-01 11:23:00,2.10532,2.10532,2.10502,2.10508,14974270.0
2006-09-01 11:24:00,2.10501,2.10506,2.10335,2.10483,1617740.0
2006-09-01 11:25:00,2.10483,2.10489,2.10483,2.10489,532390.0
2006-09-01 11:26:00,2.10488,2.10492,2.10476,2.10489,16549900.0
2006-09-01 11:27:00,2.10467,2.10467,2.10427,2.10427,8200192.0
2006-09-01 11:28:00,2.10429,2.1043,2.10421,2.10421,8564652.0
2006-09-01 11:29:00,2.10421,2.10427,2.10421,2.10426,10518549.0
2006-09-01 11:30:00,2.10422,2.10429,2.10392,2.10412,6348171.0
2006-09-01 11:31:00,2.1043,2.1044,2.10416,2.10416,2352556.0
2006-09-01 11:32:00,2.10416,2.10416,2.10399,2.10401,1903661.0
2006-09-01 11:33:00,2.10418,2.10425,2.10406,2.10406,3816381.0
2006-09-01 11:34:00,2.10433,2.10454,2.10423,2.10454,2046542.0
2006-09-01 11:35:00,2.10441,2.10441,2.10431,2.10437,11475936.0
2006-09-01 11:37:00,2.10442,2.10461,2.10442,2.10459,16555726.0
2006-09-01 11:38:00,2.10464,2.10486,2.10464,2.10486,1491963.0
2006-09-01 11:39:00,2.10484,2.10484,2.10471,2.10471,905955.0
2006-09-01 11:40:00,2.10458,2.10458,2.1042,2.1042,8974106.0
2006-09-01 11:41:00,2.10422,2.10438,2.10419,2.10433,9632372.0
2006-09-01 11:42:00,2.10431,2.10441,2.10427,2.10441,11071452.0
2006-09-01 11:43:00,2.10429,2.10485,2.10429,2.10485,1541788.0
2006-09-01 11:44:00,2.10481,2.10481,2.10438,2.10438,21776198.0
2006-09-01 11:45:00,2.10448,2.10475,2.10448,2.10475,1783820.0
2006-09-01 11:46:00,2.1047,2.10471,2.10445,2.10445,4898451.0
2006-09-01 11:47:00,2.10444,2.10444,2.10414,2.10415,9016071.0
2006-09-01 11:48:00,2.10417,2.10417,2.10387,2.10397,2544735.0
2006-09-01 11:49:00,2.10393,2.10393,2.10354,2.10354,5053317.0
2006-09-01 11:50:00,2.1037,2.10411,2.1037,2.10399,1550996.0
2006-09-01 11:51:00,2.10405,2.10441,2.10405,2.10441,3386949.0
2006-09-01 11:52:00,2.10444,2.10466,2.1044,2.10466,407117.0
2006-09-01 11:53:00,2.10445,2.10445,2.1039,2.1039,12848798.0
2006-09-01 11:54:00,2.10376,2.10386,2.1036,2.10376,11106776.0
2006-09-01 11:55:00,2.10378,2.10416,2.10378,2.10416,4552623.0
2006-09-01 11:56:00,2.1041,2.1041,2.10379,2.10379,2839831.0
2006-09-01 11:57:00,2.10383,2.10383,2.10346,2.10366,6089972.0
2006-09-01 11:58:00,2.10371,2.10375,2.10361,2.10375,1116928.0
2006-09-01 11:59:00,2.1037,2.1037,2.10345,2.10345,4803336.0
2006-09-01 12:00:00,2.10342,2.10347,2.1032,2.10331,5205098.0
2006-09-01 12:01:00,2.10336,2.10361,2.10336,2.10346,5031875.0
2006-09-01 12:02:00,2.1036,2.1037,2.1036,2.10369,15563510.0
2006-09-01 12:03:00,2.10359,2.10359,2.10329,2.10329,2750846.0
2006-09-01 12:04:00,2.10332,2.10371,2.10332,2.10371,3526438.0
2006-09-01 12:05:00,2.10374,2.10381,2.10358,2.10358,3289498.0
2006-09-01 12:06:00,2.10344,2.10356,2.10341,2.10349,1408782.0
2006-09-01 12:07:00,2.10353,2.10366,2.1035,2.10356,2023746.0
2006-09-01 12:08:00,2.10349,2.10349,2.10327,2.10327,1635457.0
2006-09-01 12:09:00,2.10307,2.10361,2.10307,2.10331,19001651.0
2006-09-01 12:10:00,2.10324,2.10342,2.10312,2.10342,4386041.0
2006-09-01 12:11:00,2.10335,2.10357,2.10335,2.10354,16067159.0
2006-09-01 12:12:00,2.10342,2.10342,2.103,2.103,8742568.0
2006-09-01 12:13:00,2.10305,2.10305,2.1029,2.1029,4037779.0
2006-09-01 12:14:00,2.10309,2.1032,2.10295,2.1032,13268954.0
2006-09-01 12:15:00,2.10325,2.10352,2.10325,2.10352,1004248.0
2006-09-01 12:16:00,2.10358,2.10359,2.10348,2.10348,14307124.0
2006-09-01 12:18:00,2.10349,2.1036,2.10333,2.10333,4738078.0
2006-09-01 12:19:00,2.10347,2.10348,2.1033,2.10348,13320222.0
2006-09-01 12:20:00,2.1036,2.10377,2.1036,2.10377,1703163.0
2006-09-01 12:21:00,2.10378,2.104,2.10372,2.10372,11710722.0
2006-09-01 12:22:00,2.10401,2.1041,2.10369,2.10369,6877591.0
2006-09-01 12:23:00,2.10362,2.10362,2.10336,2.10336,864765.0
2006-09-01 12:24:00,2.10339,2.1036,2.10338,2.10338,7976633.0
2006-09-01 12:25:00,2.10343,2.10343,2.10324,2.10341,2632371.0
2006-09-01 12:26:00,2.10343,2.10355,2.10336,2.10355,8643601.0
2006-09-01 12:27:00,2.10357,2.10374,2.10356,2.10372,5181702.0
2006-09-01 12:28:00,2.10368,2.10388,2.10368,2.10388,2305836.0
2006-09-01 12:29:00,2.10388,2.10399,2.10387,2.10399,5647079.0
2006-09-01 12:30:00,2.10404,2.10405,2.10399,2.10402,7040669.0
2006-09-01 12:31:00,2.10402,2.10405,2.10394,2.10405,2988664.0
2006-09-01 12:32:00,2.10397,2.10398,2.10397,2.10398,83616.0
2006-09-01 12:33:00,2.10405,2.10424,2.10405,2.10422,7536259.0
2006-09-01 12:34:00,2.10429,2.10436,2.1042,2.10436,478795.0
2006-09-01 12:35:00,2.10421,2.10438,2.10421,2.10438,7608436.0
2006-09-01 12:36:00,2.10425,2.10453,2.10425,2.10453,2197741.0
2006-09-01 12:37:00,2.10461,2.10461,2.10449,2.10457,6962887.0
2006-09-01 12:38:00,2.10442,2.1045,2.10431,2.10431,3467762.0
2006-09-01 12:39:00,2.10432,2.10435,2.10419,2.10435,606150.0
2006-09-01 12:40:00,2.10445,2.10475,2.10444,2.10467,4898579.0
2006-09-01 12:41:00,2.1046,2.10482,2.1046,2.10472,1959481.0
2006-09-01 12:43:00,2.1047,2.1047,2.10449,2.1046,10124882.0
2006-09-01 12:44:00,2.10471,2.10489,2.10467,2.10489,1323816.0
2006-09-01 12:45:00,2.10488,2.105,2.10488,2.105,6110257.0
2006-09-01 12:46:00,2.10505,2.10505,2.10483,2.10499,14760291.0
2006-09-01 12:47:00,2.10489,2.10507,2.10489,2.10504,2195729.0
2006-09-01 12:48:00,2.10499,2.10499,2.10483,2.10485,4692863.0
2006-09-01 12:49:00,2.10508,2.10521,2.10507,2.10508,1797492.0
2006-09-01 12:50:00,2.1052,2.10536,2.10511,2.10536,2079166.0
2006-09-01 12:52:00,2.10536,2.10566,2.10536,2.10566,6059382.0
2006-09-01 12:53:00,2.10574,2.10574,2.10545,2.10552,7224738.0
2006-09-01 12:54:00,2.10536,2.10545,2.10525,2.10525,21625645.0
2006-09-01 12:55:00,2.10521,2.10521,2.10502,2.10502,1045426.0
2006-09-01 12:56:00,2.10486,2.10497,2.10486,2.10497,587118.0
2006-09-01 12:57:00,2.10486,2.10486,2.10465,2.10465,5097579.0
2006-09-01 12:58:00,2.10466,2.10466,2.10439,2.10439,2965709.0
2006-09-01 12:59:00,2.10443,2.10445,2.10428,2.10428,4610832.0
2006-09-01 13:00:00,2.10431,2.10443,2.10426,2.10443,12661402.0
2006-09-01 13:01:00,2.10447,2.10447,2.10424,2.10424,6413791.0
2006-09-01 13:02:00,2.10436,2.10437,2.104,2.10437,3190836.0
2006-09-01 13:03:00,2.10434,2.10438,2.10427,2.10427,1313219.0
2006-09-01 13:04:00,2.10427,2.10438,2.10417,2.10438,3313628.0
2006-09-01 13:05:00,2.10443,2.10465,2.10443,2.1046,14198625.0
2006-09-01 13:06:00,2.10452,2.10452,2.10436,2.10436,7318910.0
2006-09-01 13:08:00,2.10418,2.10441,2.10418,2.10441,11050147.0
2006-09-01 13:09:00,2.10442,2.10444,2.10442,2.10442,10928767.0
2006-09-01 13:10:00,2.10448,2.10458,2.10439,2.10458,336385.0
2006-09-01 13:11:00,2.10449,2.10454,2.10447,2.10447,3368785.0
2006-09-01 13:12:00,2.10455,2.10455,2.10448,2.10448,544160.0
2006-09-01 13:13:00,2.10438,2.10463,2.10438,2.10463,7300735.0
2006-09-01 13:14:00,2.1045,2.1045,2.10433,2.10433,7651684.0
2006-09-01 13:15:00,2.10447,2.1047,2.10446,2.1047,9261077.0
2006-09-01 13:16:00,2.10474,2.10477,2.10469,2.10469,168804.0
2006-09-01 13:17:00,2.1047,2.10489,2.1047,2.10489,2466811.0
2006-09-01 13:18:00,2.10489,2.10493,2.10482,2.10489,8619827.0
2006-09-01 13:19:00,2.10488,2.10502,2.10488,2.10502,305279.0
2006-09-01 13:20:00,2.10502,2.10509,2.10502,2.10505,781170.0
2006-09-01 13:21:00,2.10515,2.10522,2.10501,2.1052,3886561.0
2006-09-01 13:22:00,2.10527,2.10529,2.10527,2.10529,10636688.0
2006-09-01 13:23:00,2.10526,2.10528,2.1051,2.10516,1256871.0
2006-09-01 13:24:00,2.10511,2.10511,2.10496,2.10497,10186499.0
2006-09-01 13:25:00,2.10495,2.10511,2.10495,2.10511,2927472.0
2006-09-01 13:26:00,2.10512,2.10564,2.10512,2.10551,12164906.0
2006-09-01 13:27:00,2.1055,2.1055,2.10544,2.10544,2336827.0
2006-09-01 13:28:00,2.10539,2.10539,2.10514,2.10522,10312513.0
2006-09-01 13:29:00,2.10523,2.10529,2.10518,2.10528,3052945.0
2006-09-01 13:30:00,2.10539,2.10539,2.10534,2.10534,1834115.0
2006-09-01 13:31:00,2.10542,2.1055,2.10533,2.10543,7155454.0
2006-09-01 13:32:00,2.10529,2.10542,2.1052,2.10522,2918495.0
2006-09-01 13:33:00,2.10524,2.1055,2.10524,2.10542,4049952.0
2006-09-01 13:34:00,2.10553,2.10555,2.1054,2.1054,16259805.0
2006-09-01 13:35:00,2.10549,2.10568,2.10549,2.10553,1137631.0
2006-09-01 13:36:00,2.10563,2.10569,2.10558,2.10558,1888535.0
2006-09-01 13:37:00,2.10551,2.10551,2.10548,2.10548,1339227.0
2006-09-01 13:38:00,2.10539,2.10539,2.10519,2.10519,25337616.0
2006-09-01 13:39:00,2.10513,2.10536,2.10513,2.10522,23970828.0
2006-09-01 13:40:00,2.1053,2.1053,2.10523,2.10523,213482.0
2006-09-01 13:41:00,2.10506,2.10528,2.10506,2.10518,1635127.0
2006-09-01 13:42:00,2.10526,2.10526,2.10509,2.10509,2928225.0
2006-09-01 13:43:00,2.10509,2.10521,2.10507,2.10517,248478.0
2006-09-01 13:44:00,2.10531,2.10569,2.10531,2.10569,3374539.0
2006-09-01 13:45:00,2.10582,2.10594,2.10558,2.10558,1284930.0
2006-09-01 13:46:00,2.10553,2.10576,2.10534,2.10576,5518382.0
2006-09-01 13:47:00,2.10584,2.10622,2.10584,2.10621,1871714.0
2006-09-01 13:48:00,2.10612,2.10621,2.10608,2.10613,1018989.0
2006-09-01 13:49:00,2.10614,2.10614,2.10604,2.10604,3540666.0
2006-09-01 13:50:00,2.10596,2.10599,2.10582,2.10582,4134330.0
2006-09-01 13:51:00,2.10624,2.10641,2.10624,2.10638,3066664.0
2006-09-01 13:52:00,2.10639,2.10639,2.10623,2.10623,1152544.0
2006-09-01 13:53:00,2.10629,2.10629,2.10616,2.10616,987890.0
2006-09-01 13:54:00,2.10617,2.10617,2.10608,2.10608,567405.0
2006-09-01 13:55:00,2.10604,2.10606,2.10577,2.1058,3547335.0
2006-09-01 13:56:00,2.1058,2.1058,2.10567,2.10567,5342620.0
2006-09-01 13:57:00,2.10559,2.10559,2.10545,2.10546,685356.0
2006-09-01 13:58:00,2.10534,2.10534,2.10514,2.10514,16201100.0
2006-09-01 13:59:00,2.10512,2.10512,2.10489,2.10492,14573127.0
2006-09-01 14:00:00,2.10488,2.10488,2.1044,2.1044,9092613.0
2006-09-01 14:01:00,2.10448,2.10454,2.10437,2.10446,2066480.0
2006-09-01 14:02:00,2.10432,2.10432,2.10425,2.10425,511349.0
2006-09-01 14:03:00,2.10422,2.10437,2.10422,2.10437,5565234.0
2006-09-01 14:04:00,2.10439,2.10446,2.10427,2.10446,1734655.0
2006-09-01 14:05:00,2.10444,2.10444,2.10427,2.10427,65351.0
2006-09-01 14:06:00,2.10438,2.1044,2.10432,2.10432,2234294.0
2006-09-01 14:07:00,2.10444,2.10455,2.10437,2.10444,10804645.0
2006-09-01 14:08:00,2.10434,2.10434,2.10418,2.10418,4817360.0
2006-09-01 14:09:00,2.10423,2.10423,2.10385,2.10385,4057087.0
2006-09-01 14:10:00,2.10378,2.10378,2.10331,2.10331,4402322.0
2006-09-01 14:11:00,2.10325,2.10355,2.10325,2.10355,1377755.0
2006-09-01 14:12:00,2.10376,2.10383,2.10361,2.10361,8745084.0
2006-09-01 14:13:00,2.10333,2.10333,2.10307,2.10326,2078213.0
2006-09-01 14:14:00,2.10319,2.10349,2.10316,2.10349,3641644.0
2006-09-01 14:15:00,2.10339,2.10375,2.10339,2.10375,804804.0
2006-09-01 14:16:00,2.10351,2.10362,2.10343,2.10362,5088666.0
2006-09-01 14:17:00,2.10366,2.10382,2.10362,2.10382,4441211.0
2006-09-01 14:18:00,2.10368,2.10368,2.1034,2.10342,1005317.0
2006-09-01 14:19:00,2.10363,2.1042,2.10363,2.10387,732837.0
2006-09-01 14:20:00,2.10382,2.1043,2.10382,2.1043,5347592.0
2006-09-01 14:21:00,2.10439,2.10439,2.10388,2.10403,11509076.0
2006-09-01 14:22:00,2.10408,2.10438,2.10408,2.10437,4046906.0
2006-09-01 14:23:00,2.10453,2.10453,2.10426,2.10426,2524372.0
2006-09-01 14:24:00,2.10417,2.10421,2.10417,2.10421,56974.0
2006-09-01 14:25:00,2.1042,2.1042,2.10419,2.10419,134599.0
2006-09-01 14:26:00,2.10409,2.10409,2.1038,2.10388,6021759.0
2006-09-01 14:27:00,2.1038,2.1038,2.10357,2.10357,5531341.0
2006-09-01 14:28:00,2.10354,2.10354,2.10338,2.10344,4639810.0
2006-09-01 14:29:00,2.10342,2.10342,2.10324,2.10324,1895126.0
2006-09-01 14:30:00,2.10328,2.10328,2.10301,2.10301,6103820.0
2006-09-01 14:31:00,2.10296,2.10297,2.10275,2.10275,1725754.0
2006-09-01 14:32:00,2.10282,2.10282,2.10254,2.10268,3083798.0
2006-09-01 14:33:00,2.10263,2.10263,2.10263,2.10263,2836089.0
2006-09-01 14:34:00,2.10254,2.10254,2.10246,2.10246,2027142.0
2006-09-01 14:35:00,2.10241,2.10245,2.10223,2.10228,1245722.0
2006-09-01 14:36:00,2.10216,2.1022,2.10201,2.10201,997929.0
2006-09-01 14:37:00,2.10197,2.10197,2.10174,2.10174,2039333.0
2006-09-01 14:38:00,2.10169,2.10169,2.10141,2.10141,3403225.0
2006-09-01 14:39:00,2.10148,2.10149,2.10141,2.10141,2448666.0
2006-09-01 14:40:00,2.1014,2.1014,2.10113,2.10115,6265483.0
2006-09-01 14:41:00,2.10114,2.10114,2.10092,2.10092,2081884.0
2006-09-01 14:42:00,2.10086,2.10086,2.10062,2.10064,1786747.0
2006-09-01 14:43:00,2.10059,2.10059,2.10033,2.10039,3051577.0
2006-09-01 14:44:00,2.10035,2.10035,2.10025,2.10025,1746986.0
2006-09-01 14:45:00,2.10017,2.10017,2.10005,2.10005,2122123.0
2006-09-01 14:46:00,2.09981,2.09993,2.09968,2.09986,5984940.0
2006-09-01 14:47:00,2.09973,2.09981,2.09941,2.09951,4728110.0
2006-09-01 14:48:00,2.09949,2.09949,2.09924,2.09924,3416676.0
2006-09-01 14:49:00,2.09909,2.09915,2.09898,2.09903,11807762.0
2006-09-01 14:50:00,2.09898,2.09898,2.0988,2.0988,10855509.0
2006-09-01 14:51:00,2.09883,2.09883,2.09837,2.09862,10004989.0
2006-09-01 14:52:00,2.09855,2.09856,2.09834,2.09834,1899305.0
2006-09-01 14:53:00,2.09838,2.09838,2.09824,2.09824,3819956.0
2006-09-01 14:54:00,2.09807,2.09814,2.09801,2.09807,6113749.0
2006-09-01 14:55:00,2.09794,2.09794,2.0973,2.09732,5265107.0
2006-09-01 14:56:00,2.09721,2.09721,2.09709,2.09709,399794.0
2006-09-01 14:57:00,2.09713,2.09744,2.09713,2.09744,759357.0
2006-09-01 14:58:00,2.09758,2.09772,2.09758,2.09769,4008038.0
2006-09-01 14:59:00,2.09756,2.09766,2.0975,2.0975,10521714.0
2006-09-01 15:00:00,2.09761,2.09761,2.09724,2.09753,10677177.0
2006-09-01 15:01:00,2.09745,2.09748,2.09721,2.09721,5771326.0
2006-09-01 15:02:00,2.09719,2.09725,2.09696,2.09725,5919956.0
2006-09-01 15:03:00,2.09717,2.09718,2.09684,2.09684,8495948.0
2006-09-01 15:04:00,2.09684,2.09684,2.09669,2.09684,2438093.0
2006-09-01 15:05:00,2.09689,2.09702,2.09674,2.09687,18643122.0
2006-09-01 15:06:00,2.09695,2.09704,2.09695,2.09701,4251695.0
2006-09-01 15:07:00,2.09728,2.09745,2.09728,2.09745,550680.0
2006-09-01 15:08:00,2.09747,2.09759,2.09735,2.09735,5210559.0
2006-09-01 15:09:00,2.09723,2.0973,2.09707,2.09709,2574235.0
2006-09-01 15:10:00,2.09695,2.09722,2.09695,2.09714,1493903.0
2006-09-01 15:11:00,2.09725,2.09729,2.09693,2.09693,3248260.0
2006-09-01 15:12:00,2.09665,2.09674,2.09657,2.09674,5703338.0
2006-09-01 15:13:00,2.09683,2.09684,2.09659,2.09679,6862311.0
2006-09-01 15:14:00,2.09676,2.09688,2.09666,2.09683,4936141.0
2006-09-01 15:15:00,2.09702,2.09726,2.09702,2.09726,1850268.0
2006-09-01 15:16:00,2.09733,2.09748,2.09721,2.09748,1599210.0
2006-09-01 15:17:00,2.09726,2.09728,2.09675,2.09677,3773533.0
2006-09-01 15:18:00,2.09679,2.09694,2.09677,2.09677,5943735.0
2006-09-01 15:19:00,2.09689,2.09696,2.09675,2.09687,2707304.0
2006-09-01 15:20:00,2.09686,2.09725,2.09686,2.09725,3971319.0
2006-09-01 15:21:00,2.09729,2.09729,2.09684,2.09691,826367.0
2006-09-01 15:22:00,2.09689,2.09701,2.09677,2.09698,5560191.0
2006-09-01 15:23:00,2.09698,2.09709,2.0968,2.09709,8526991.0
2006-09-01 15:24:00,2.09707,2.0972,2.09685,2.09717,3121844.0
2006-09-01 15:25:00,2.09702,2.09705,2.09671,2.09671,6316535.0
2006-09-01 15:26:00,2.09654,2.09656,2.09633,2.09656,19294360.0
2006-09-01 15:27:00,2.09661,2.09662,2.09655,2.09655,2680425.0
2006-09-01 15:28:00,2.09657,2.09657,2.0962,2.0962,2832817.0
2006-09-01 15:29:00,2.09636,2.0966,2.09636,2.09647,6568719.0
2006-09-01 15:30:00,2.09647,2.09647,2.09618,2.0963,6788526.0
2006-09-01 15:31:00,2.09629,2.09637,2.09605,2.09637,14049962.0
2006-09-01 15:32:00,2.09657,2.0966,2.09641,2.09641,2497383.0
2006-09-01 15:33:00,2.09634,2.09634,2.09609,2.09614,1235080.0
2006-09-01 15:34:00,2.09623,2.09645,2.09622,2.09645,2576432.0
2006-09-01 15:35:00,2.09668,2.09689,2.09668,2.09676,11134153.0
2006-09-01 15:36:00,2.09667,2.09689,2.09666,2.09666,1885301.0
2006-09-01 15:37:00,2.09656,2.09704,2.09656,2.09704,11531571.0
2006-09-01 15:38:00,2.09692,2.09727,2.09692,2.09704,2395650.0
2006-09-01 15:39:00,2.09707,2.09721,2.09707,2.09721,3883442.0
2006-09-01 15:40:00,2.09722,2.09735,2.09722,2.09723,1411437.0
2006-09-01 15:41:00,2.09704,2.09708,2.09704,2.09708,1137602.0
2006-09-01 15:42:00,2.09709,2.09726,2.09702,2.09726,6677165.0
2006-09-01 15:43:00,2.09746,2.09767,2.09746,2.09767,6240673.0
2006-09-01 15:44:00,2.09785,2.09819,2.09785,2.09819,1052116.0
2006-09-01 15:45:00,2.0983,2.0983,2.098,2.098,8604292.0
2006-09-01 15:46:00,2.09797,2.09797,2.09743,2.09749,1332170.0
2006-09-01 15:47:00,2.09748,2.09749,2.09713,2.09734,4626962.0
2006-09-01 15:48:00,2.09756,2.09766,2.0973,2.0973,3874668.0
2006-09-01 15:49:00,2.09727,2.09733,2.09694,2.09694,1934816.0
2006-09-01 15:50:00,2.09686,2.09701,2.09548,2.09701,4013179.0
2006-09-01 15:51:00,2.0972,2.09734,2.0972,2.09734,2412887.0
2006-09-01 15:52:00,2.09742,2.0976,2.09742,2.0976,7432260.0
2006-09-01 15:53:00,2.09746,2.09769,2.09746,2.09769,4653020.0
2006-09-01 15:54:00,2.09753,2.09767,2.0974,2.0974,8186140.0
2006-09-01 15:55:00,2.09736,2.09736,2.09685,2.0971,17810733.0
2006-09-01 15:56:00,2.09708,2.09708,2.09681,2.09706,3083047.0
2006-09-01 15:57:00,2.09695,2.09695,2.09667,2.09668,2804876.0
2006-09-01 15:58:00,2.09656,2.0966,2.09651,2.09656,13348511.0
2006-09-01 15:59:00,2.09669,2.09685,2.09646,2.09646,2138217.0
2006-09-01 16:00:00,2.09636,2.09642,2.09636,2.09642,695514.0
2006-09-01 16:01:00,2.0965,2.09695,2.0965,2.09695,10384679.0
2006-09-01 16:02:00,2.09702,2.09798,2.09702,2.09798,8865587.0
2006-09-01 16:03:00,2.09805,2.0983,2.09803,2.0983,2730788.0
2006-09-01 16:04:00,2.09827,2.09845,2.09827,2.09845,13298041.0
2006-09-01 16:05:00,2.09861,2.09861,2.09847,2.09852,3134126.0
2006-09-01 16:06:00,2.09862,2.09872,2.09842,2.09842,1441865.0
2006-09-01 16:07:00,2.09841,2.09874,2.09841,2.09874,4238847.0
2006-09-01 16:08:00,2.09873,2.09873,2.09833,2.09833,2344982.0
2006-09-01 16:09:00,2.09828,2.09838,2.09812,2.09838,9476581.0
2006-09-01 16:10:00,2.09849,2.09879,2.09827,2.09827,8171479.0
2006-09-01 16:11:00,2.0987,2.09966,2.09866,2.09966,5281145.0
2006-09-01 16:12:00,2.09978,2.09978,2.09957,2.09968,10439550.0
2006-09-01 16:13:00,2.09961,2.09967,2.09924,2.09924,2856571.0
2006-09-01 16:14:00,2.09925,2.09937,2.09925,2.09927,2657622.0
2006-09-01 16:15:00,2.0994,2.09941,2.0994,2.09941,202391.0
2006-09-01 16:16:00,2.09969,2.10005,2.09969,2.09991,2749815.0
2006-09-01 16:17:00,2.09994,2.09998,2.09985,2.09995,8064165.0
2006-09-01 16:18:00,2.09991,2.09991,2.09954,2.09954,2864919.0
2006-09-01 16:19:00,2.09937,2.09937,2.09912,2.09916,7120242.0
2006-09-01 16:20:00,2.09917,2.09935,2.09913,2.09922,13369860.0
2006-09-01 16:21:00,2.0992,2.09949,2.0992,2.09932,2325272.0
2006-09-01 16:22:00,2.09935,2.09938,2.09886,2.09906,2809898.0
2006-09-01 16:23:00,2.0989,2.0989,2.09855,2.09884,2806053.0
2006-09-01 16:24:00,2.09886,2.09887,2.09875,2.09882,6324298.0
2006-09-01 16:25:00,2.099,2.09916,2.09883,2.09899,2911687.0
2006-09-01 16:26:00,2.09902,2.09961,2.09902,2.09961,3952828.0
2006-09-01 16:27:00,2.0996,2.09971,2.0996,2.09967,3992755.0
2006-09-01 16:28:00,2.09944,2.09947,2.09944,2.09947,1816722.0
2006-09-01 16:29:00,2.09955,2.09982,2.09955,2.09982,3051982.0
2006-09-01 16:30:00,2.09989,2.09998,2.09976,2.09978,4644440.0
2006-09-01 16:31:00,2.09967,2.09971,2.09944,2.09963,5739799.0
2006-09-01 16:32:00,2.09966,2.09966,2.09956,2.09956,372817.0
2006-09-01 16:33:00,2.09952,2.09962,2.09946,2.09962,2966011.0
2006-09-01 16:34:00,2.09952,2.09952,2.0993,2.0994,6020618.0
2006-09-01 16:35:00,2.09932,2.09953,2.09927,2.09952,19314908.0
2006-09-01 16:36:00,2.09956,2.09956,2.09913,2.09934,19024574.0
2006-09-01 16:37:00,2.09941,2.09959,2.09941,2.09946,1179129.0
2006-09-01 16:38:00,2.09932,2.09956,2.09905,2.09956,4646450.0
2006-09-01 16:39:00,2.09969,2.10019,2.09969,2.10018,1413854.0
2006-09-01 16:40:00,2.10016,2.10036,2.10016,2.10024,4725253.0
2006-09-01 16:41:00,2.1002,2.10046,2.1002,2.10046,1625712.0
2006-09-01 16:42:00,2.10048,2.10081,2.10048,2.10081,10516759.0
2006-09-01 16:43:00,2.1009,2.10115,2.1009,2.10111,1168772.0
2006-09-01 16:44:00,2.10126,2.10171,2.10126,2.10171,5047243.0
2006-09-01 16:45:00,2.10172,2.10177,2.10154,2.10154,2646929.0
2006-09-01 16:46:00,2.10158,2.10186,2.10158,2.10186,7236114.0
2006-09-01 16:47:00,2.10193,2.10194,2.10186,2.10186,917395.0
2006-09-01 16:48:00,2.1018,2.10183,2.10127,2.10127,10108227.0
2006-09-01 16:49:00,2.10127,2.10127,2.10104,2.10108,3601518.0
2006-09-01 16:50:00,2.10114,2.10133,2.10108,2.10133,4441793.0
2006-09-01 16:51:00,2.10145,2.10161,2.10114,2.10114,19473810.0
2006-09-01 16:52:00,2.10094,2.10106,2.10081,2.10106,1630119.0
2006-09-01 16:53:00,2.10101,2.10101,2.10067,2.10073,4010268.0
2006-09-01 16:54:00,2.10075,2.10105,2.10046,2.10105,9593372.0
2006-09-01 16:55:00,2.10123,2.10166,2.10123,2.10166,4200254.0
2006-09-01 16:56:00,2.10171,2.10222,2.10171,2.10222,3041746.0
2006-09-01 16:57:00,2.10239,2.10294,2.10238,2.10294,9868568.0
2006-09-01 16:58:00,2.10301,2.10361,2.10301,2.10361,2718638.0
2006-09-01 16:59:00,2.10376,2.10425,2.10374,2.10425,15671771.0
2006-09-01 17:00:00,2.10434,2.10443,2.10382,2.10382,13932242.0
2006-09-01 17:01:00,2.10387,2.1043,2.10387,2.10407,13742348.0
2006-09-01 17:02:00,2.10392,2.10408,2.10385,2.10404,8822180.0
2006-09-01 17:03:00,2.10397,2.10397,2.10365,2.10365,10719498.0
2006-09-01 17:04:00,2.10357,2.10378,2.10357,2.10369,3285950.0
2006-09-01 17:05:00,2.10373,2.10373,2.10351,2.10351,3715107.0
2006-09-01 17:06:00,2.1035,2.10367,2.10304,2.10353,9482650.0
2006-09-01 17:07:00,2.1035,2.1035,2.10324,2.10324,3811691.0
2006-09-01 17:08:00,2.1031,2.1031,2.10273,2.10278,3082042.0
2006-09-01 17:09:00,2.10277,2.10284,2.10272,2.10272,8370707.0
2006-09-01 17:10:00,2.10278,2.10278,2.10252,2.10275,2947332.0
2006-09-01 17:11:00,2.10269,2.10279,2.10263,2.10278,15810082.0
2006-09-01 17:12:00,2.10271,2.10295,2.10271,2.10276,3096645.0
2006-09-01 17:13:00,2.10286,2.10328,2.10284,2.10328,8273826.0
2006-09-01 17:14:00,2.10333,2.10344,2.10319,2.10319,10218748.0
2006-09-01 17:15:00,2.1033,2.1033,2.10318,2.10325,19547038.0
2006-09-01 17:16:00,2.10309,2.10344,2.10309,2.10333,7873825.0
2006-09-01 17:17:00,2.10341,2.10341,2.10319,2.10322,8524857.0
2006-09-01 17:18:00,2.1032,2.1032,2.10302,2.10302,3464705.0
2006-09-01 17:19:00,2.10303,2.10303,2.10286,2.103,6488828.0
2006-09-01 17:20:00,2.10312,2.10337,2.10312,2.1033,17804709.0
2006-09-01 17:21:00,2.10343,2.10366,2.10343,2.10366,2897194.0
2006-09-01 17:22:00,2.10378,2.10418,2.10338,2.10418,20722108.0
2006-09-01 17:23:00,2.10417,2.10427,2.10371,2.10371,1784834.0
2006-09-01 17:24:00,2.1035,2.1035,2.10318,2.10318,3563069.0
2006-09-01 17:25:00,2.10306,2.10306,2.10288,2.10288,10753506.0
2006-09-01 17:26:00,2.10269,2.10288,2.10269,2.10282,5618938.0
2006-09-01 17:27:00,2.10274,2.10274,2.10238,2.1026,3905085.0
2006-09-01 17:28:00,2.10265,2.10265,2.10203,2.10203,870629.0
2006-09-01 17:29:00,2.10213,2.10238,2.10213,2.10224,5119672.0
2006-09-01 17:30:00,2.10209,2.10209,2.10177,2.10177,11643760.0
2006-09-01 17:31:00,2.10176,2.10234,2.10176,2.10234,1961864.0
2006-09-01 17:32:00,2.10245,2.1029,2.10245,2.10266,4251202.0
2006-09-01 17:33:00,2.10274,2.10301,2.10274,2.10301,6457921.0
2006-09-01 17:34:00,2.1032,2.10334,2.10315,2.10315,2488460.0
2006-09-01 17:35:00,2.10306,2.10306,2.10282,2.1029,1579633.0
2006-09-01 17:36:00,2.10289,2.10289,2.10242,2.10242,6664573.0
2006-09-01 17:37:00,2.10226,2.10241,2.1022,2.10222,4950816.0
2006-09-01 17:38:00,2.10234,2.10287,2.1022,2.10287,11965683.0
2006-09-01 17:39:00,2.10308,2.10345,2.10301,2.10345,5188878.0
2006-09-01 17:40:00,2.10362,2.10373,2.10351,2.10373,11004376.0
2006-09-01 17:41:00,2.10378,2.10405,2.10378,2.10405,9312720.0
2006-09-01 17:42:00,2.10412,2.10463,2.104,2.10434,2469751.0
2006-09-01 17:43:00,2.10413,2.10433,2.10403,2.10403,3924853.0
2006-09-01 17:44:00,2.10444,2.10455,2.10436,2.10455,3514288.0
2006-09-01 17:45:00,2.10461,2.10506,2.10461,2.10506,13116218.0
2006-09-01 17:46:00,2.10508,2.10516,2.10493,2.10493,5726430.0
2006-09-01 17:47:00,2.10477,2.10477,2.10413,2.10413,7575481.0
2006-09-01 17:48:00,2.10398,2.10406,2.10398,2.10406,1356986.0
2006-09-01 17:49:00,2.10409,2.10428,2.10409,2.10428,2131356.0
2006-09-01 17:50:00,2.10441,2.10474,2.10441,2.10474,4378533.0
2006-09-01 17:51:00,2.10492,2.10546,2.10492,2.10546,4022864.0
2006-09-01 17:52:00,2.10548,2.10548,2.10512,2.10512,3588100.0
2006-09-01 17:53:00,2.10499,2.10509,2.10487,2.10487,19215896.0
2006-09-01 17:54:00,2.10455,2.10481,2.10455,2.10481,2406520.0
2006-09-01 17:55:00,2.10503,2.10531,2.10503,2.10531,9401610.0
2006-09-01 17:56:00,2.10537,2.10552,2.10516,2.10534,8467822.0
2006-09-01 17:57:00,2.10547,2.10557,2.10517,2.10517,4211432.0
2006-09-01 17:58:00,2.10516,2.10543,2.10516,2.10529,2411791.0
2006-09-01 17:59:00,2.10506,2.1055,2.10506,2.1055,4669321.0
2006-09-01 18:00:00,2.10566,2.10574,2.10556,2.10556,12116873.0
2006-09-01 18:01:00,2.10593,2.1062,2.10593,2.1062,16533129.0
2006-09-01 18:02:00,2.10627,2.1064,2.10621,2.10621,3343449.0
2006-09-01 18:03:00,2.10606,2.10608,2.10596,2.10601,8486753.0
2006-09-01 18:04:00,2.10603,2.10607,2.10572,2.10607,1726654.0
2006-09-01 18:05:00,2.10601,2.10601,2.10553,2.10564,1875806.0
2006-09-01 18:06:00,2.10578,2.10596,2.10578,2.10588,2876569.0
2006-09-01 18:07:00,2.10573,2.10573,2.10544,2.1055,1236691.0
2006-09-01 18:08:00,2.10543,2.10558,2.10539,2.10558,9288774.0
2006-09-01 18:09:00,2.10545,2.10574,2.10545,2.10574,1178577.0
2006-09-01 18:10:00,2.10583,2.10583,2.1056,2.1056,1335884.0
2006-09-01 18:11:00,2.10555,2.10555,2.10394,2.10547,8498017.0
2006-09-01 18:12:00,2.10564,2.10565,2.1055,2.10565,14925858.0
2006-09-01 18:13:00,2.10575,2.10588,2.1057,2.10588,7334871.0
2006-09-01 18:14:00,2.10596,2.1061,2.1059,2.1059,5275540.0
2006-09-01 18:15:00,2.10584,2.106,2.10582,2.10596,16912221.0
2006-09-01 18:16:00,2.1059,2.1059,2.10562,2.10562,6221143.0
2006-09-01 18:17:00,2.10551,2.10551,2.10508,2.10508,8763143.0
2006-09-01 18:18:00,2.10499,2.10501,2.10478,2.10501,13367269.0
2006-09-01 18:19:00,2.10492,2.10513,2.10488,2.10511,400384.0
2006-09-01 18:20:00,2.105,2.10503,2.10461,2.10461,4014790.0
2006-09-01 18:21:00,2.10454,2.10454,2.10426,2.10438,2415945.0
2006-09-01 18:22:00,2.10447,2.1046,2.10308,2.10447,6730751.0
2006-09-01 18:23:00,2.10443,2.10443,2.10383,2.104,2934379.0
2006-09-01 18:24:00,2.10397,2.10413,2.10397,2.10412,1931573.0
2006-09-01 18:25:00,2.10393,2.10394,2.10348,2.10348,1581006.0
2006-09-01 18:26:00,2.10297,2.10318,2.10258,2.10258,20316087.0
2006-09-01 18:27:00,2.10251,2.10254,2.10234,2.10254,18774247.0
2006-09-01 18:28:00,2.10271,2.10345,2.10271,2.10345,6059578.0
2006-09-01 18:29:00,2.10345,2.10353,2.10345,2.10353,4844340.0
2006-09-01 18:30:00,2.1035,2.1035,2.10333,2.10333,2456998.0
2006-09-01 18:31:00,2.10333,2.10346,2.10333,2.10344,1949911.0
2006-09-01 18:32:00,2.10343,2.10343,2.10325,2.10325,8827908.0
2006-09-01 18:33:00,2.10331,2.10347,2.10331,2.10347,8394525.0
2006-09-01 18:34:00,2.10349,2.10357,2.10342,2.10357,8855454.0
2006-09-01 18:35:00,2.10359,2.10359,2.10347,2.10354,4596020.0
2006-09-01 18:36:00,2.10355,2.10355,2.10342,2.10342,3487451.0
2006-09-01 18:37:00,2.10345,2.10351,2.1034,2.10351,4558118.0
2006-09-01 18:38:00,2.10347,2.10363,2.10347,2.10355,1717571.0
2006-09-01 18:39:00,2.10352,2.10364,2.10352,2.10355,6515458.0
2006-09-01 18:40:00,2.10351,2.10391,2.10351,2.10391,2745176.0
2006-09-01 18:41:00,2.104,2.10414,2.1039,2.10414,5855330.0
2006-09-01 18:42:00,2.10422,2.10448,2.10422,2.10448,732472.0
2006-09-01 18:43:00,2.10445,2.10451,2.10445,2.10451,10112940.0
2006-09-01 18:44:00,2.10458,2.10459,2.10449,2.10453,6566587.0
2006-09-01 18:45:00,2.10452,2.10452,2.10437,2.10437,13901168.0
2006-09-01 18:46:00,2.10434,2.10458,2.10416,2.10458,8784735.0
2006-09-01 18:47:00,2.1045,2.10481,2.1045,2.10481,23709860.0
2006-09-01 18:48:00,2.1048,2.10509,2.1048,2.10506,12726017.0
2006-09-01 18:49:00,2.10517,2.10517,2.10487,2.10487,15055295.0
2006-09-01 18:50:00,2.10485,2.10525,2.10485,2.10516,4815534.0
2006-09-01 18:51:00,2.1053,2.10556,2.1053,2.10556,8398748.0
2006-09-01 18:52:00,2.10558,2.10558,2.10511,2.10511,5591549.0
2006-09-01 18:53:00,2.10501,2.10505,2.10494,2.10505,1851712.0
2006-09-01 18:54:00,2.10513,2.10542,2.10513,2.10542,8620303.0
2006-09-01 18:55:00,2.10546,2.10563,2.10537,2.10563,3157922.0
2006-09-01 18:56:00,2.10581,2.10581,2.10539,2.10539,12081674.0
2006-09-01 18:57:00,2.10552,2.10575,2.10552,2.10575,2046147.0
2006-09-01 18:58:00,2.10576,2.10648,2.10576,2.10648,12340243.0
2006-09-01 18:59:00,2.10658,2.10682,2.10658,2.10661,22947442.0
2006-09-01 19:00:00,2.10653,2.10655,2.10639,2.10655,4170018.0
2006-09-01 19:01:00,2.10658,2.10671,2.10655,2.10666,11192440.0
2006-09-01 19:02:00,2.10651,2.10651,2.10612,2.10612,8531930.0
2006-09-01 19:03:00,2.10609,2.10609,2.10583,2.10583,1465505.0
2006-09-01 19:04:00,2.10599,2.10625,2.10599,2.10613,23954602.0
2006-09-01 19:06:00,2.10605,2.10605,2.1057,2.10575,1853581.0
2006-09-01 19:07:00,2.10587,2.1059,2.10574,2.10584,5740124.0
2006-09-01 19:08:00,2.10576,2.10576,2.10548,2.10565,585711.0
2006-09-01 19:09:00,2.10559,2.10559,2.10513,2.10553,13261163.0
2006-09-01 19:10:00,2.10565,2.10586,2.10565,2.10586,5459915.0
2006-09-01 19:11:00,2.10593,2.10619,2.10591,2.10619,4810503.0
2006-09-01 19:12:00,2.10625,2.10625,2.10567,2.10567,14773247.0
2006-09-01 19:13:00,2.10561,2.10561,2.10545,2.10546,3743681.0
2006-09-01 19:14:00,2.10544,2.10544,2.10509,2.10516,8150854.0
2006-09-01 19:15:00,2.10502,2.10543,2.10502,2.10507,5123161.0
2006-09-01 19:16:00,2.10502,2.1051,2.1049,2.10509,5876803.0
2006-09-01 19:17:00,2.10495,2.10495,2.10428,2.10428,3252659.0
2006-09-01 19:18:00,2.10422,2.10438,2.10416,2.10438,1273951.0
2006-09-01 19:19:00,2.10431,2.10447,2.10431,2.10447,2721784.0
2006-09-01 19:20:00,2.10446,2.10446,2.10438,2.10438,924329.0
2006-09-01 19:21:00,2.10442,2.10464,2.10442,2.10456,2498882.0
2006-09-01 19:22:00,2.10472,2.10472,2.10452,2.10452,6378187.0
2006-09-01 19:23:00,2.10444,2.10465,2.10444,2.10465,18491438.0
2006-09-01 19:24:00,2.10469,2.1048,2.10469,2.10474,3255830.0
2006-09-01 19:25:00,2.10446,2.10446,2.10421,2.10421,2701647.0
2006-09-01 19:26:00,2.10404,2.10417,2.10393,2.10417,9297395.0
2006-09-01 19:27:00,2.10426,2.10434,2.10421,2.10434,13869318.0
2006-09-01 19:28:00,2.10424,2.10424,2.10387,2.10396,5347503.0
2006-09-01 19:29:00,2.1039,2.10396,2.10252,2.10394,309048.0
2006-09-01 19:30:00,2.10395,2.10395,2.10379,2.10384,9633927.0
2006-09-01 19:32:00,2.10372,2.10399,2.10372,2.10399,4841697.0
2006-09-01 19:33:00,2.10407,2.10407,2.10379,2.10379,2925585.0
2006-09-01 19:34:00,2.10367,2.10415,2.10366,2.10415,1431592.0
2006-09-01 19:35:00,2.10436,2.10449,2.10436,2.10448,3792810.0
2006-09-01 19:36:00,2.10449,2.1045,2.10441,2.10441,2266092.0
2006-09-01 19:37:00,2.10443,2.10443,2.1044,2.1044,2405004.0
2006-09-01 19:38:00,2.10447,2.1045,2.10432,2.10446,3813263.0
2006-09-01 19:39:00,2.10452,2.10458,2.10436,2.10458,3985828.0
2006-09-01 19:40:00,2.10467,2.10482,2.10463,2.10463,13022979.0
2006-09-01 19:41:00,2.1046,2.1046,2.1044,2.1044,3877831.0
2006-09-01 19:42:00,2.10469,2.10476,2.10467,2.10476,16005462.0
2006-09-01 19:43:00,2.10483,2.10502,2.10483,2.10502,6006050.0
2006-09-01 19:44:00,2.10515,2.1052,2.10485,2.10485,2997020.0
2006-09-01 19:45:00,2.10467,2.10467,2.10439,2.10439,713047.0
2006-09-01 19:46:00,2.10432,2.10432,2.10387,2.10387,5658900.0
2006-09-01 19:47:00,2.10405,2.10434,2.10405,2.10433,1802748.0
2006-09-01 19:48:00,2.10428,2.10462,2.10428,2.10462,4514797.0
2006-09-01 19:50:00,2.10462,2.1048,2.10462,2.1048,14635955.0
2006-09-01 19:51:00,2.10486,2.10486,2.10447,2.1045,1119050.0
2006-09-01 19:52:00,2.10456,2.10474,2.10456,2.10474,15171114.0
2006-09-01 19:53:00,2.1047,2.10493,2.1047,2.10487,5315542.0
2006-09-01 19:55:00,2.10507,2.10507,2.10487,2.10491,3295328.0
2006-09-01 19:58:00,2.10488,2.10497,2.10339,2.10497,3011243.0
2006-09-01 19:59:00,2.10491,2.10495,2.10466,2.10495,13375715.0
2006-09-01 20:00:00,2.10498,2.10509,2.10491,2.10491,8638314.0
2006-09-01 20:01:00,2.10474,2.10474,2.10399,2.10435,1020229.0
2006-09-01 20:02:00,2.10431,2.10433,2.10423,2.10433,2792167.0
2006-09-01 20:03:00,2.10422,2.10456,2.10422,2.10451,9224927.0
2006-09-01 20:04:00,2.10451,2.10459,2.10447,2.10447,16419518.0
2006-09-01 20:05:00,2.10431,2.10431,2.10394,2.10394,11730671.0
2006-09-01 20:06:00,2.10396,2.10411,2.10393,2.10396,20742043.0
2006-09-01 20:07:00,2.1041,2.10438,2.1041,2.10428,6225408.0
2006-09-01 20:09:00,2.10439,2.10439,2.10427,2.10427,4418168.0
2006-09-01 20:10:00,2.1043,2.10442,2.10427,2.10433,16738254.0
2006-09-01 20:11:00,2.10436,2.10449,2.10434,2.10449,8928837.0
2006-09-01 20:12:00,2.10451,2.1046,2.10449,2.1046,6986032.0
2006-09-01 20:13:00,2.10465,2.10477,2.10463,2.10469,24456309.0
2006-09-01 20:14:00,2.10456,2.10456,2.10292,2.10292,569445.0
2006-09-01 20:16:00,2.10433,2.10468,2.10421,2.10437,7586080.0
2006-09-01 20:17:00,2.1044,2.10466,2.1044,2.10462,2064405.0
2006-09-01 20:18:00,2.10445,2.1048,2.10445,2.1048,6967395.0
2006-09-01 20:19:00,2.10488,2.10505,2.10487,2.10499,4122290.0
2006-09-01 20:21:00,2.10506,2.10523,2.10502,2.10523,9281006.0
2006-09-01 20:22:00,2.10523,2.10556,2.10523,2.10556,12067575.0
2006-09-01 20:23:00,2.10566,2.10566,2.10527,2.10527,13721087.0
2006-09-01 20:24:00,2.10535,2.10536,2.10497,2.10512,7262912.0
2006-09-01 20:25:00,2.1051,2.10511,2.10499,2.10502,1290132.0
2006-09-01 20:26:00,2.10495,2.10501,2.10487,2.10487,3279946.0
2006-09-01 20:27:00,2.10486,2.1052,2.10486,2.1052,2236884.0
2006-09-01 20:28:00,2.1054,2.10571,2.1054,2.10571,1695471.0
2006-09-01 20:29:00,2.10569,2.10591,2.10569,2.10591,773938.0
2006-09-01 20:30:00,2.10599,2.10599,2.10579,2.10579,3777200.0
2006-09-01 20:31:00,2.10593,2.106,2.10593,2.106,1207597.0
2006-09-01 20:32:00,2.10616,2.1063,2.10612,2.1063,6681086.0
2006-09-01 20:33:00,2.10633,2.10654,2.10633,2.10639,6929800.0
2006-09-01 20:34:00,2.10646,2.10646,2.10633,2.10633,23026.0
2006-09-01 20:35:00,2.10622,2.10622,2.10612,2.10612,777434.0
2006-09-01 20:36:00,2.10608,2.10615,2.10608,2.10615,297783.0
2006-09-01 20:37:00,2.1062,2.10627,2.1062,2.10627,15492579.0
2006-09-01 20:38:00,2.10611,2.1063,2.10611,2.10614,2417585.0
2006-09-01 20:39:00,2.10624,2.10625,2.10606,2.10606,8044238.0
2006-09-01 20:40:00,2.10593,2.10611,2.10593,2.10594,9889392.0
2006-09-01 20:41:00,2.10558,2.10608,2.10558,2.10607,4644639.0
2006-09-01 20:42:00,2.10602,2.10632,2.10602,2.10632,2104419.0
2006-09-01 20:43:00,2.10628,2.10657,2.10628,2.10657,1146191.0
2006-09-01 20:44:00,2.10651,2.10659,2.10651,2.10659,508485.0
2006-09-01 20:45:00,2.10687,2.10687,2.10661,2.10663,2030281.0
2006-09-01 20:46:00,2.10657,2.10657,2.10635,2.10635,2663983.0
2006-09-01 20:47:00,2.10652,2.10653,2.10499,2.10499,13864626.0
2006-09-01 20:48:00,2.1065,2.10656,2.10642,2.10655,4639572.0
2006-09-01 20:50:00,2.10663,2.10689,2.10663,2.10689,891022.0
2006-09-01 20:51:00,2.1069,2.1069,2.10683,2.10683,1188120.0
2006-09-01 20:52:00,2.10678,2.10678,2.10664,2.10669,1838009.0
2006-09-01 20:54:00,2.10662,2.10662,2.1063,2.1063,4400335.0
2006-09-01 20:55:00,2.10632,2.10632,2.10625,2.10626,4194319.0
2006-09-01 20:56:00,2.10611,2.10641,2.10611,2.10641,3368159.0
2006-09-01 20:57:00,2.10644,2.10684,2.10635,2.10684,1487326.0
2006-09-01 20:58:00,2.10683,2.10683,2.10664,2.10664,5241187.0
2006-09-01 20:59:00,2.10659,2.10659,2.10646,2.10646,1564009.0
2006-09-01 21:00:00,2.10626,2.10637,2.10587,2.10637,3746555.0
2006-09-01 21:01:00,2.10636,2.10656,2.1062,2.10653,4846737.0
2006-09-01 21:02:00,2.10669,2.10669,2.10645,2.10645,218715.0
2006-09-01 21:03:00,2.10672,2.10677,2.10631,2.10642,16252091.0
2006-09-01 21:05:00,2.10641,2.10658,2.10641,2.10658,1389455.0
2006-09-01 21:06:00,2.10663,2.10696,2.10661,2.10691,4494680.0
2006-09-01 21:07:00,2.10668,2.10684,2.10664,2.10667,11481668.0
2006-09-01 21:08:00,2.10668,2.1071,2.10668,2.10701,2803117.0
2006-09-01 21:09:00,2.10724,2.10737,2.10679,2.10679,19884726.0
2006-09-01 21:10:00,2.10706,2.1071,2.107,2.10704,837331.0
2006-09-01 21:11:00,2.10689,2.10702,2.10689,2.10696,16076425.0
2006-09-01 21:12:00,2.10678,2.10685,2.10674,2.10676,1634474.0
2006-09-01 21:13:00,2.1067,2.1067,2.10649,2.10649,5970438.0
2006-09-01 21:14:00,2.10638,2.10641,2.1061,2.1061,2057619.0
2006-09-01 21:15:00,2.10625,2.10625,2.10602,2.10602,10800004.0
2006-09-01 21:16:00,2.1059,2.10594,2.10549,2.10581,2153491.0
2006-09-01 21:17:00,2.10589,2.10614,2.10589,2.10614,3204057.0
2006-09-01 21:18:00,2.1061,2.1061,2.10598,2.10598,7867757.0
2006-09-01 21:19:00,2.10595,2.10595,2.10561,2.10561,7877354.0
2006-09-01 21:22:00,2.10539,2.10539,2.10508,2.10513,3943505.0
2006-09-01 21:23:00,2.10505,2.10505,2.1048,2.1048,302439.0
2006-09-01 21:24:00,2.10497,2.10531,2.10497,2.10531,4410175.0
2006-09-01 21:25:00,2.1053,2.10543,2.10517,2.10543,3216526.0
2006-09-01 21:26:00,2.10551,2.10563,2.10551,2.10563,1073596.0
2006-09-01 21:27:00,2.10558,2.10558,2.10544,2.10547,4763165.0
2006-09-01 21:28:00,2.10548,2.10558,2.10538,2.10538,6685343.0
2006-09-01 21:29:00,2.10527,2.10547,2.10525,2.10547,6205620.0
2006-09-01 21:30:00,2.10555,2.10555,2.10537,2.10551,3457709.0
2006-09-01 21:31:00,2.10547,2.10574,2.10547,2.10574,1608339.0
2006-09-01 21:32:00,2.10575,2.10587,2.10575,2.1058,9088357.0
2006-09-01 21:33:00,2.10571,2.10571,2.10553,2.10553,2511526.0
2006-09-01 21:34:00,2.10558,2.10558,2.10531,2.10531,1161512.0
2006-09-01 21:35:00,2.10538,2.10546,2.10528,2.10528,2051765.0
2006-09-01 21:36:00,2.10515,2.10537,2.10507,2.10537,3051772.0
2006-09-01 21:37:00,2.10536,2.10548,2.10536,2.10548,3530338.0
2006-09-01 21:38:00,2.10552,2.10552,2.10541,2.10541,1248104.0
2006-09-01 21:39:00,2.10542,2.10542,2.10482,2.10533,14775292.0
2006-09-01 21:40:00,2.10528,2.10528,2.10518,2.10518,2608064.0
2006-09-01 21:41:00,2.10526,2.10538,2.10526,2.10535,1710091.0
2006-09-01 21:44:00,2.10526,2.1053,2.10525,2.1053,486667.0
2006-09-01 21:45:00,2.10543,2.10553,2.10543,2.10544,687099.0
2006-09-01 21:47:00,2.10522,2.10529,2.10517,2.10523,1937020.0
2006-09-01 21:48:00,2.1051,2.10541,2.1051,2.10541,7262608.0
2006-09-01 21:49:00,2.10541,2.10544,2.10528,2.10542,1474243.0
2006-09-01 21:50:00,2.10531,2.10532,2.10519,2.10519,3206246.0
2006-09-01 21:52:00,2.10511,2.10516,2.10505,2.10505,980848.0
2006-09-01 21:53:00,2.10495,2.1052,2.10473,2.10473,16283927.0
2006-09-01 21:54:00,2.10466,2.10466,2.10446,2.10463,5235857.0
2006-09-01 21:55:00,2.10464,2.10466,2.10447,2.10457,5828210.0
2006-09-01 21:56:00,2.10457,2.10467,2.10457,2.10467,902991.0
2006-09-01 21:57:00,2.10472,2.10493,2.10464,2.10493,4180609.0
2006-09-01 21:58:00,2.105,2.10508,2.10484,2.10484,5824599.0
2006-09-01 21:59:00,2.10495,2.10495,2.10477,2.10494,2208513.0
2006-09-01 22:00:00,2.10505,2.10516,2.10495,2.10495,1673841.0
2006-09-01 22:01:00,2.10497,2.10502,2.10494,2.10494,4619127.0
2006-09-01 22:02:00,2.105,2.105,2.10479,2.10492,7363197.0
2006-09-01 22:03:00,2.10487,2.10488,2.10475,2.10485,6529352.0
2006-09-01 22:04:00,2.1048,2.10514,2.1048,2.10514,4621565.0
2006-09-01 22:05:00,2.10516,2.1054,2.10516,2.1054,4851031.0
2006-09-01 22:06:00,2.10545,2.10545,2.1049,2.1049,2843836.0
2006-09-01 22:07:00,2.10517,2.10517,2.10492,2.10509,2668912.0
2006-09-01 22:08:00,2.10509,2.10509,2.10504,2.10504,1016563.0
2006-09-01 22:09:00,2.10484,2.10484,2.10467,2.10467,459286.0
2006-09-01 22:10:00,2.10456,2.10456,2.10438,2.10438,1145645.0
2006-09-01 22:11:00,2.10418,2.1045,2.10418,2.10432,3469692.0
2006-09-01 22:12:00,2.10433,2.10445,2.10429,2.10429,11217551.0
2006-09-01 22:13:00,2.10414,2.10414,2.10394,2.10394,1731854.0
2006-09-01 22:14:00,2.10396,2.104,2.10364,2.10364,1760485.0
2006-09-01 22:15:00,2.10358,2.10372,2.10358,2.10358,413644.0
2006-09-01 22:16:00,2.10365,2.10405,2.10365,2.10396,6518760.0
2006-09-01 22:17:00,2.1039,2.10423,2.1039,2.10423,640452.0
2006-09-01 22:18:00,2.10426,2.10505,2.10426,2.10505,6999919.0
2006-09-01 22:19:00,2.10525,2.10563,2.10522,2.10563,10428483.0
2006-09-01 22:20:00,2.10574,2.10595,2.10574,2.10595,10402710.0
2006-09-01 22:21:00,2.10593,2.10596,2.10584,2.10594,13081945.0
2006-09-01 22:22:00,2.10599,2.10599,2.10589,2.10589,4043149.0
2006-09-01 22:23:00,2.10594,2.1061,2.10582,2.10582,5367669.0
2006-09-01 22:24:00,2.10577,2.10577,2.10511,2.10511,1632233.0
2006-09-01 22:25:00,2.10522,2.10524,2.10479,2.10479,742169.0
2006-09-01 22:26:00,2.10452,2.10452,2.10393,2.10403,3900278.0
2006-09-01 22:27:00,2.10405,2.10405,2.10373,2.10373,6748958.0
2006-09-01 22:28:00,2.10359,2.10376,2.10359,2.10374,832709.0
2006-09-01 22:29:00,2.10383,2.10393,2.1038,2.10393,13510120.0
2006-09-01 22:30:00,2.104,2.10403,2.104,2.10403,1413122.0
2006-09-01 22:31:00,2.10417,2.10433,2.10413,2.10433,17109221.0
2006-09-01 22:32:00,2.10446,2.10454,2.10446,2.10448,2599950.0
2006-09-01 22:33:00,2.10449,2.10449,2.10438,2.10447,1497613.0
2006-09-01 22:34:00,2.10434,2.10434,2.1042,2.1042,155144.0
2006-09-01 22:35:00,2.10406,2.10418,2.10388,2.10418,2792607.0
2006-09-01 22:36:00,2.1042,2.1042,2.10378,2.10411,3618671.0
2006-09-01 22:37:00,2.10412,2.10412,2.10398,2.10404,9747333.0
2006-09-01 22:38:00,2.10409,2.10426,2.10409,2.10426,1492146.0
2006-09-01 22:39:00,2.10424,2.10428,2.10406,2.10406,19066072.0
2006-09-01 22:40:00,2.10403,2.10409,2.10392,2.10406,2158306.0
2006-09-01 22:41:00,2.10409,2.10409,2.10397,2.10401,10946328.0
2006-09-01 22:42:00,2.10399,2.10399,2.10388,2.10388,14125044.0
2006-09-01 22:43:00,2.10386,2.10393,2.10376,2.10376,1516231.0
2006-09-01 22:44:00,2.10365,2.10365,2.1036,2.1036,274781.0
2006-09-01 22:45:00,2.10363,2.10383,2.10363,2.10373,7564782.0
2006-09-01 22:46:00,2.10383,2.10383,2.10338,2.10338,2768818.0
2006-09-01 22:47:00,2.10326,2.10337,2.1031,2.10337,4314764.0
2006-09-01 22:48:00,2.10355,2.10361,2.10355,2.10361,3921310.0
2006-09-01 22:49:00,2.10354,2.10354,2.10315,2.10315,721078.0
2006-09-01 22:50:00,2.10312,2.10312,2.10305,2.10307,2919071.0
2006-09-01 22:51:00,2.10305,2.10334,2.10297,2.10334,1791665.0
2006-09-01 22:53:00,2.10356,2.1038,2.10356,2.1038,2579258.0
2006-09-01 22:55:00,2.10392,2.10392,2.10355,2.10379,4402639.0
2006-09-01 22:56:00,2.10385,2.10396,2.10377,2.10377,835390.0
2006-09-01 22:57:00,2.10377,2.10377,2.10321,2.10346,18812507.0
2006-09-01 22:58:00,2.10349,2.1035,2.10334,2.10334,3955555.0
2006-09-03 23:27:00,2.10372,2.10393,2.10372,2.10386,5197370.0
2006-09-03 23:28:00,2.10398,2.10404,2.10387,2.10404,2743535.0
2006-09-03 23:30:00,2.10402,2.10413,2.10401,2.1041,1177128.0
2006-09-03 23:31:00,2.10408,2.1042,2.10408,2.1041,6925289.0
2006-09-03 23:33:00,2.10414,2.10417,2.10396,2.10413,643925.0
2006-09-03 23:34:00,2.1041,2.10431,2.10406,2.10431,1349422.0
2006-09-03 23:35:00,2.10417,2.10439,2.10417,2.10427,7689762.0
2006-09-03 23:36:00,2.10437,2.10438,2.10429,2.10431,1605047.0
2006-09-03 23:39:00,2.10434,2.10434,2.10413,2.10413,612199.0
2006-09-03 23:48:00,2.1042,2.10431,2.1042,2.10431,8951547.0
2006-09-03 23:51:00,2.10432,2.1044,2.10432,2.1044,3729391.0
2006-09-03 23:53:00,2.10447,2.10447,2.10444,2.10444,113928.0
2006-09-03 23:56:00,2.10462,2.10462,2.10421,2.10421,1188576.0
2006-09-03 23:57:00,2.10416,2.10416,2.10396,2.10396,7501922.0
2006-09-03 23:58:00,2.10416,2.1043,2.10416,2.1043,162625.0
2006-09-04 00:01:00,2.10446,2.10474,2.10446,2.10474,2629352.0
2006-09-04 00:02:00,2.10481,2.10489,2.10469,2.10489,3120571.0
2006-09-04 00:03:00,2.10494,2.10501,2.10481,2.10481,2185267.0
2006-09-04 00:04:00,2.10486,2.105,2.10486,2.10496,15988937.0
2006-09-04 00:05:00,2.10499,2.105,2.10494,2.105,4879425.0
2006-09-04 00:06:00,2.10497,2.10502,2.10493,2.10502,6477733.0
2006-09-04 00:08:00,2.10502,2.10525,2.10502,2.10525,13709656.0
2006-09-04 00:10:00,2.10503,2.10503,2.10475,2.10478,9326080.0
2006-09-04 00:11:00,2.10479,2.10491,2.10463,2.10491,9886374.0
2006-09-04 00:13:00,2.10489,2.10501,2.10489,2.10501,1562921.0
2006-09-04 00:14:00,2.10525,2.10525,2.10514,2.10514,177345.0
2006-09-04 00:15:00,2.1048,2.10482,2.1048,2.10482,1387076.0
2006-09-04 00:16:00,2.10458,2.1048,2.10458,2.1048,1517123.0
2006-09-04 00:17:00,2.10485,2.10494,2.10481,2.10481,6189242.0
2006-09-04 00:18:00,2.10491,2.10495,2.10491,2.10495,4372436.0
2006-09-04 00:19:00,2.10503,2.10563,2.10433,2.10433,3768420.0
2006-09-04 00:20:00,2.10581,2.106,2.10581,2.106,14904536.0
2006-09-04 00:21:00,2.10611,2.10611,2.10597,2.10602,1147453.0
2006-09-04 00:22:00,2.10606,2.10631,2.10591,2.10591,15955002.0
2006-09-04 00:23:00,2.10581,2.10587,2.1057,2.10578,11719747.0
2006-09-04 00:24:00,2.10572,2.10572,2.10527,2.10548,3436471.0
2006-09-04 00:25:00,2.10552,2.10568,2.10543,2.10568,2126937.0
2006-09-04 00:28:00,2.10558,2.10558,2.10519,2.10528,5595685.0
2006-09-04 00:30:00,2.10534,2.10551,2.10534,2.10548,6751254.0
2006-09-04 00:32:00,2.10554,2.10563,2.10544,2.10563,985976.0
2006-09-04 00:34:00,2.1057,2.10598,2.1057,2.10598,1058649.0
2006-09-04 00:35:00,2.10598,2.10622,2.10598,2.10622,3801372.0
2006-09-04 00:36:00,2.10618,2.10618,2.10607,2.10608,196534.0
2006-09-04 00:37:00,2.10595,2.10627,2.10595,2.10622,12835412.0
2006-09-04 00:38:00,2.10607,2.10607,2.10606,2.10606,229807.0
2006-09-04 00:39:00,2.10599,2.10599,2.1057,2.1057,12896353.0
2006-09-04 00:40:00,2.10575,2.10578,2.10549,2.10549,5333299.0
2006-09-04 00:43:00,2.10565,2.10585,2.10548,2.10548,8623754.0
2006-09-04 00:44:00,2.10539,2.10539,2.10516,2.10529,10806644.0
2006-09-04 00:46:00,2.10539,2.10545,2.10539,2.10545,157786.0
2006-09-04 00:51:00,2.10541,2.10541,2.10522,2.10522,1214241.0
2006-09-04 00:52:00,2.10515,2.10515,2.10486,2.10486,8337649.0
2006-09-04 00:57:00,2.10488,2.10494,2.10466,2.10466,4584418.0
2006-09-04 00:58:00,2.10472,2.10499,2.10472,2.10499,42334.0
2006-09-04 00:59:00,2.10511,2.10523,2.10505,2.10523,9946029.0
2006-09-04 01:00:00,2.10521,2.10552,2.10521,2.10552,5401557.0
2006-09-04 01:01:00,2.10564,2.10564,2.10563,2.10563,1663534.0
2006-09-04 01:03:00,2.10569,2.10592,2.10569,2.10592,2740324.0
2006-09-04 01:04:00,2.10589,2.10622,2.10589,2.10622,2781703.0
2006-09-04 01:05:00,2.10622,2.10623,2.10611,2.10611,3556645.0
2006-09-04 01:06:00,2.10608,2.10616,2.10601,2.10616,15300200.0
2006-09-04 01:07:00,2.10612,2.10613,2.10602,2.10602,7624239.0
2006-09-04 01:08:00,2.10594,2.10604,2.10589,2.10604,2774428.0
2006-09-04 01:09:00,2.10601,2.10624,2.10601,2.10617,27826556.0
2006-09-04 01:10:00,2.10617,2.10617,2.10594,2.10594,11969879.0
2006-09-04 01:11:00,2.10592,2.10599,2.10583,2.10586,2042860.0
2006-09-04 01:12:00,2.1058,2.1058,2.10573,2.10573,108752.0
2006-09-04 01:13:00,2.10577,2.10608,2.10577,2.10608,14983862.0
2006-09-04 01:14:00,2.10586,2.10586,2.10556,2.10557,7585369.0
2006-09-04 01:16:00,2.10557,2.10557,2.1054,2.1054,668641.0
2006-09-04 01:17:00,2.10561,2.10569,2.1055,2.10567,2055765.0
2006-09-04 01:18:00,2.10574,2.10584,2.10556,2.10556,1228090.0
2006-09-04 01:20:00,2.10559,2.10565,2.10554,2.10563,4373286.0
2006-09-04 01:22:00,2.10576,2.10583,2.10576,2.10582,2921140.0
2006-09-04 01:23:00,2.10592,2.10592,2.10573,2.10578,5054308.0
2006-09-04 01:24:00,2.10583,2.10596,2.10565,2.10596,4549255.0
2006-09-04 01:25:00,2.10598,2.10603,2.10592,2.106,4082682.0
2006-09-04 01:26:00,2.10595,2.10601,2.10595,2.10595,3721739.0
2006-09-04 01:27:00,2.10603,2.10635,2.10601,2.10635,5260484.0
2006-09-04 01:28:00,2.10623,2.10625,2.10621,2.10621,2331666.0
2006-09-04 01:29:00,2.10619,2.10634,2.10619,2.10634,3473959.0
2006-09-04 01:30:00,2.10654,2.1067,2.10654,2.1067,9778618.0
2006-09-04 01:31:00,2.10687,2.10687,2.10633,2.10676,8888309.0
2006-09-04 01:32:00,2.10673,2.10686,2.10673,2.10686,665973.0
2006-09-04 01:34:00,2.10694,2.10698,2.10677,2.10691,4613053.0
2006-09-04 01:35:00,2.10684,2.10684,2.10646,2.10646,1333033.0
2006-09-04 01:36:00,2.10655,2.10655,2.10631,2.10634,1855130.0
2006-09-04 01:37:00,2.10647,2.10651,2.10622,2.10622,1169275.0
2006-09-04 01:38:00,2.10629,2.10658,2.10629,2.10658,19714312.0
2006-09-04 01:39:00,2.10668,2.10684,2.10668,2.10684,14309069.0
2006-09-04 01:40:00,2.1069,2.10709,2.10685,2.10709,2407289.0
2006-09-04 01:41:00,2.10709,2.1074,2.10709,2.1074,9110299.0
2006-09-04 01:42:00,2.1073,2.10735,2.10704,2.10714,2210465.0
2006-09-04 01:43:00,2.10711,2.10711,2.10696,2.10696,6344600.0
2006-09-04 01:45:00,2.10692,2.10692,2.10681,2.10681,2475087.0
2006-09-04 01:46:00,2.10674,2.10674,2.10643,2.10643,1801442.0
2006-09-04 01:47:00,2.10642,2.10642,2.10621,2.10621,2496516.0
2006-09-04 01:48:00,2.10623,2.10635,2.10615,2.10635,3632209.0
2006-09-04 01:49:00,2.10625,2.10631,2.1062,2.1062,1930218.0
2006-09-04 01:50:00,2.10622,2.10622,2.10592,2.10592,1319418.0
2006-09-04 01:51:00,2.10598,2.10604,2.10592,2.10604,4291553.0
2006-09-04 01:52:00,2.10594,2.10627,2.10594,2.10627,4821873.0
2006-09-04 01:53:00,2.10636,2.10671,2.10601,2.10671,4545160.0
2006-09-04 01:54:00,2.10672,2.10672,2.10522,2.10644,2205759.0
2006-09-04 01:55:00,2.10662,2.1071,2.10662,2.10694,12858675.0
2006-09-04 01:56:00,2.10696,2.10696,2.1067,2.10674,625025.0
2006-09-04 01:57:00,2.10671,2.10671,2.10641,2.10641,2119721.0
2006-09-04 01:58:00,2.10643,2.10643,2.10623,2.10623,1197225.0
2006-09-04 01:59:00,2.10619,2.10619,2.10611,2.10611,456265.0
2006-09-04 02:00:00,2.10589,2.106,2.10589,2.106,429265.0
2006-09-04 02:01:00,2.10594,2.10594,2.10578,2.10578,1278404.0
2006-09-04 02:02:00,2.10576,2.10585,2.10571,2.10581,2138323.0
2006-09-04 02:04:00,2.10575,2.10593,2.10562,2.10593,7550437.0
2006-09-04 02:05:00,2.10603,2.10603,2.10451,2.10589,2403834.0
2006-09-04 02:06:00,2.10599,2.10599,2.10554,2.10599,9763157.0
2006-09-04 02:08:00,2.10596,2.10596,2.10582,2.10582,12935383.0
2006-09-04 02:09:00,2.10576,2.10592,2.10576,2.10592,1206822.0
2006-09-04 02:10:00,2.10583,2.10594,2.10583,2.10593,2002355.0
2006-09-04 02:11:00,2.106,2.10625,2.10594,2.10625,22622794.0
2006-09-04 02:12:00,2.10627,2.10642,2.10627,2.1063,6527098.0
2006-09-04 02:14:00,2.10643,2.10667,2.10638,2.10667,3498512.0
2006-09-04 02:15:00,2.10659,2.10698,2.10659,2.10698,1472570.0
2006-09-04 02:17:00,2.10693,2.10693,2.10669,2.10675,2197500.0
2006-09-04 02:18:00,2.10678,2.10678,2.10656,2.10656,13396662.0
2006-09-04 02:19:00,2.10656,2.10656,2.10633,2.10638,7251223.0
2006-09-04 02:20:00,2.10633,2.10633,2.10618,2.10618,14617499.0
2006-09-04 02:21:00,2.10611,2.10612,2.10592,2.10592,21003955.0
2006-09-04 02:22:00,2.10579,2.10594,2.10565,2.10585,1217614.0
2006-09-04 02:23:00,2.10569,2.10573,2.10556,2.10567,1889519.0
2006-09-04 02:24:00,2.10553,2.10574,2.10553,2.10574,1353856.0
2006-09-04 02:25:00,2.10581,2.10606,2.10581,2.10597,4555202.0
2006-09-04 02:26:00,2.10589,2.10592,2.10537,2.10584,12561080.0
2006-09-04 02:27:00,2.1059,2.10601,2.10589,2.10589,607363.0
2006-09-04 02:28:00,2.10591,2.10619,2.10562,2.10598,8750918.0
2006-09-04 02:29:00,2.1058,2.10599,2.1058,2.10599,10154328.0
2006-09-04 02:30:00,2.10589,2.10594,2.10582,2.10591,3400176.0
2006-09-04 02:31:00,2.10594,2.10594,2.10579,2.10579,2410240.0
2006-09-04 02:32:00,2.10593,2.10593,2.10578,2.10591,5487673.0
2006-09-04 02:33:00,2.10588,2.10596,2.10584,2.10596,3786841.0
2006-09-04 02:34:00,2.10594,2.10594,2.10575,2.10583,4021555.0
2006-09-04 02:37:00,2.10581,2.10595,2.10581,2.10595,2829482.0
2006-09-04 02:38:00,2.10595,2.10599,2.10584,2.10588,6099972.0
2006-09-04 02:39:00,2.10582,2.10596,2.10582,2.10583,4032907.0
2006-09-04 02:40:00,2.1058,2.10593,2.1058,2.10593,2058588.0
2006-09-04 02:41:00,2.10585,2.10621,2.10585,2.10621,403104.0
2006-09-04 02:42:00,2.10632,2.10668,2.10632,2.10655,2246492.0
2006-09-04 02:43:00,2.10642,2.10677,2.10642,2.10677,613320.0
2006-09-04 02:44:00,2.1067,2.10682,2.1067,2.10682,799327.0
2006-09-04 02:45:00,2.10676,2.10676,2.1065,2.1065,7862929.0
2006-09-04 02:46:00,2.10665,2.10676,2.10661,2.10661,8607722.0
2006-09-04 02:47:00,2.10658,2.10662,2.10658,2.10662,115607.0
2006-09-04 02:48:00,2.10654,2.10654,2.10629,2.1063,1966558.0
2006-09-04 02:51:00,2.10637,2.10641,2.10637,2.10637,2726175.0
2006-09-04 02:52:00,2.10637,2.10637,2.10619,2.10624,7682626.0
2006-09-04 02:53:00,2.10632,2.10637,2.10628,2.10631,13954944.0
2006-09-04 02:54:00,2.10628,2.10633,2.10621,2.10633,3408381.0
2006-09-04 02:55:00,2.10619,2.10619,2.10579,2.10579,2606056.0
2006-09-04 02:56:00,2.10589,2.10596,2.10589,2.10592,2718306.0
2006-09-04 02:57:00,2.10603,2.10606,2.10603,2.10606,781237.0
2006-09-04 02:58:00,2.10611,2.10629,2.10609,2.10629,977800.0
2006-09-04 02:59:00,2.10629,2.10664,2.10621,2.10664,564020.0
2006-09-04 03:00:00,2.10661,2.10661,2.10627,2.10635,9747476.0
2006-09-04 03:01:00,2.10635,2.10642,2.10635,2.10642,742336.0
2006-09-04 03:02:00,2.10641,2.10641,2.10641,2.10641,257769.0
2006-09-04 03:03:00,2.10624,2.10631,2.10614,2.10624,2387385.0
2006-09-04 03:05:00,2.10625,2.10628,2.10613,2.10628,3403018.0
2006-09-04 03:07:00,2.1063,2.1064,2.10626,2.1064,7877596.0
2006-09-04 03:08:00,2.1064,2.10669,2.10639,2.10665,8684359.0
2006-09-04 03:10:00,2.10665,2.10665,2.10632,2.1064,5277200.0
2006-09-04 03:11:00,2.10635,2.10653,2.10635,2.10649,1187050.0
2006-09-04 03:12:00,2.10641,2.10646,2.10632,2.10637,5781438.0
2006-09-04 03:13:00,2.1064,2.10647,2.1064,2.10647,168809.0
2006-09-04 03:14:00,2.10628,2.10656,2.10628,2.10637,6189206.0
2006-09-04 03:15:00,2.10635,2.10636,2.1062,2.10635,10244236.0
2006-09-04 03:16:00,2.10624,2.10647,2.10624,2.10629,4864988.0
2006-09-04 03:17:00,2.10638,2.10653,2.10638,2.10653,2946127.0
2006-09-04 03:18:00,2.10651,2.10671,2.10651,2.10671,1499095.0
2006-09-04 03:19:00,2.10664,2.10664,2.10632,2.10632,5684004.0
2006-09-04 03:20:00,2.10623,2.10633,2.10623,2.1063,12503736.0
2006-09-04 03:21:00,2.10633,2.10633,2.10628,2.10628,1697608.0
2006-09-04 03:22:00,2.10625,2.10632,2.10621,2.10631,19092991.0
2006-09-04 03:23:00,2.10634,2.10634,2.10626,2.10631,206139.0
2006-09-04 03:24:00,2.10634,2.10651,2.10634,2.10651,4516802.0
2006-09-04 03:26:00,2.10649,2.10649,2.10636,2.10636,687602.0
2006-09-04 03:28:00,2.10646,2.10646,2.10628,2.10644,2188347.0
2006-09-04 03:29:00,2.10645,2.10648,2.10632,2.10632,6604631.0
2006-09-04 03:30:00,2.10622,2.10638,2.10622,2.10638,10091090.0
2006-09-04 03:31:00,2.10644,2.10683,2.10644,2.10683,6084251.0
2006-09-04 03:32:00,2.10709,2.10719,2.10709,2.10719,1350658.0
2006-09-04 03:33:00,2.10718,2.10757,2.10718,2.10757,11781497.0
2006-09-04 03:34:00,2.10758,2.10804,2.10758,2.10804,3566811.0
2006-09-04 03:35:00,2.10788,2.10788,2.10767,2.10767,3303031.0
2006-09-04 03:36:00,2.10763,2.10763,2.10738,2.10738,12293870.0
2006-09-04 03:37:00,2.10743,2.10748,2.10735,2.10748,10450773.0
2006-09-04 03:38:00,2.10745,2.10749,2.10745,2.10749,1237681.0
2006-09-04 03:39:00,2.10752,2.10764,2.10752,2.10764,5345647.0
2006-09-04 03:40:00,2.10779,2.10779,2.1075,2.10752,1185302.0
2006-09-04 03:41:00,2.10747,2.10747,2.10743,2.10743,4372436.0
2006-09-04 03:42:00,2.10732,2.10732,2.10709,2.10709,5687215.0
2006-09-04 03:45:00,2.10702,2.10702,2.10694,2.10694,162941.0
2006-09-04 03:46:00,2.10687,2.10695,2.10681,2.10688,2529422.0
2006-09-04 03:47:00,2.10685,2.10685,2.10682,2.10682,85739.0
2006-09-04 03:48:00,2.10691,2.10695,2.10679,2.10695,9788489.0
2006-09-04 03:49:00,2.10699,2.10708,2.10693,2.10697,8846595.0
2006-09-04 03:51:00,2.10711,2.10725,2.10703,2.10725,8466550.0
2006-09-04 03:52:00,2.10728,2.10729,2.10711,2.10722,727053.0
2006-09-04 03:53:00,2.1072,2.1072,2.10709,2.1072,6277482.0
2006-09-04 03:54:00,2.10722,2.10731,2.1072,2.10731,4887734.0
2006-09-04 03:55:00,2.10726,2.10729,2.10721,2.10726,15073948.0
2006-09-04 03:56:00,2.1074,2.10751,2.1074,2.10751,3480445.0
2006-09-04 03:57:00,2.10756,2.1079,2.10752,2.1079,2869756.0
2006-09-04 03:58:00,2.1078,2.1078,2.10767,2.10767,2814247.0
2006-09-04 03:59:00,2.1075,2.1075,2.10712,2.10712,1567498.0
2006-09-04 04:00:00,2.1071,2.1071,2.10707,2.10707,549573.0
2006-09-04 04:01:00,2.10704,2.10704,2.10697,2.10697,159420.0
2006-09-04 04:03:00,2.10692,2.10713,2.1069,2.10713,1091839.0
2006-09-04 04:04:00,2.10702,2.10702,2.10692,2.10692,261899.0
2006-09-04 04:06:00,2.10685,2.10693,2.10685,2.10693,1326995.0
2006-09-04 04:07:00,2.10692,2.10742,2.10692,2.10742,12660338.0
2006-09-04 04:08:00,2.10748,2.10748,2.10739,2.10739,3695760.0
2006-09-04 04:09:00,2.10744,2.10744,2.10707,2.10716,5117076.0
2006-09-04 04:10:00,2.10726,2.10749,2.10726,2.10749,9982506.0
2006-09-04 04:11:00,2.10767,2.10771,2.10762,2.1077,9676302.0
2006-09-04 04:12:00,2.10771,2.10775,2.10754,2.10763,1794821.0
2006-09-04 04:13:00,2.10758,2.10785,2.10758,2.10785,374775.0
2006-09-04 04:14:00,2.10804,2.10824,2.10804,2.10804,1683132.0
2006-09-04 04:15:00,2.10813,2.10834,2.10802,2.10827,3240630.0
2006-09-04 04:16:00,2.10829,2.10829,2.10818,2.10826,1395940.0
2006-09-04 04:17:00,2.10824,2.10824,2.10808,2.10818,2717331.0
2006-09-04 04:18:00,2.10815,2.10828,2.10815,2.10828,9904448.0
2006-09-04 04:19:00,2.10824,2.10832,2.10824,2.10832,440744.0
2006-09-04 04:20:00,2.10819,2.10839,2.10819,2.10839,646735.0
2006-09-04 04:22:00,2.10842,2.10849,2.10842,2.10849,327112.0
2006-09-04 04:23:00,2.10849,2.10849,2.10825,2.10838,3592158.0
2006-09-04 04:24:00,2.10838,2.10845,2.10838,2.10845,450861.0
2006-09-04 04:26:00,2.10848,2.10875,2.10848,2.10875,3259821.0
2006-09-04 04:27:00,2.10879,2.10879,2.10862,2.10862,7340601.0
2006-09-04 04:28:00,2.1085,2.10856,2.10845,2.10845,6522216.0
2006-09-04 04:31:00,2.10844,2.10844,2.10833,2.10833,2744907.0
2006-09-04 04:35:00,2.10817,2.1083,2.10817,2.10819,9307018.0
2006-09-04 04:37:00,2.10827,2.10842,2.10819,2.10842,704102.0
2006-09-04 04:38:00,2.10849,2.10849,2.10839,2.10839,2598473.0
2006-09-04 04:42:00,2.10851,2.10851,2.10833,2.10835,981631.0
2006-09-04 04:43:00,2.10831,2.10831,2.10815,2.1083,9330330.0
2006-09-04 04:45:00,2.10853,2.10853,2.10838,2.10838,1551388.0
2006-09-04 04:48:00,2.10838,2.10838,2.1082,2.1082,7080718.0
2006-09-04 04:52:00,2.10807,2.10807,2.10783,2.10793,5201416.0
2006-09-04 04:53:00,2.10804,2.10812,2.10788,2.10788,2653986.0
2006-09-04 04:54:00,2.10792,2.10833,2.10792,2.10833,17106470.0
2006-09-04 04:55:00,2.10842,2.10862,2.10839,2.10862,3133476.0
2006-09-04 04:56:00,2.10867,2.10883,2.10866,2.1088,7752254.0
2006-09-04 04:57:00,2.10867,2.1088,2.10859,2.1088,7474543.0
2006-09-04 04:59:00,2.10868,2.10868,2.1084,2.1084,4294074.0
2006-09-04 05:00:00,2.10841,2.10855,2.10835,2.10855,2817720.0
2006-09-04 05:02:00,2.10858,2.10862,2.10817,2.10856,17467508.0
2006-09-04 05:04:00,2.10848,2.10851,2.10822,2.10851,4717282.0
2006-09-04 05:05:00,2.10849,2.10854,2.10849,2.10854,3161434.0
2006-09-04 05:06:00,2.10849,2.10874,2.10849,2.10862,2648379.0
2006-09-04 05:07:00,2.10844,2.10851,2.10844,2.10851,860109.0
2006-09-04 05:08:00,2.10857,2.10867,2.10847,2.10867,1828044.0
2006-09-04 05:11:00,2.10868,2.10897,2.10868,2.10897,376457.0
2006-09-04 05:13:00,2.10891,2.10891,2.10876,2.10876,2925942.0
2006-09-04 05:14:00,2.10862,2.10871,2.10847,2.10849,7359455.0
2006-09-04 05:15:00,2.10831,2.10831,2.1083,2.1083,288484.0
2006-09-04 05:17:00,2.10828,2.10836,2.10826,2.10836,14241827.0
2006-09-04 05:18:00,2.10834,2.1085,2.10834,2.10844,9576694.0
2006-09-04 05:21:00,2.1087,2.1087,2.10846,2.10848,1494388.0
2006-09-04 05:22:00,2.10851,2.10863,2.10838,2.10863,9402270.0
2006-09-04 05:23:00,2.10859,2.10859,2.1081,2.1085,3758098.0
2006-09-04 05:24:00,2.1085,2.10852,2.10847,2.10852,895469.0
2006-09-04 05:26:00,2.10852,2.10852,2.10846,2.10846,1453570.0
2006-09-04 05:28:00,2.10842,2.10852,2.10842,2.10844,17672988.0
2006-09-04 05:29:00,2.10835,2.10835,2.1083,2.1083,1320182.0
2006-09-04 05:30:00,2.10825,2.10841,2.10817,2.10841,13577232.0
2006-09-04 05:31:00,2.10842,2.1086,2.10842,2.10859,2545641.0
2006-09-04 05:32:00,2.10856,2.10856,2.10827,2.10831,7446715.0
2006-09-04 05:33:00,2.10833,2.10834,2.10815,2.1082,3552165.0
2006-09-04 05:34:00,2.10825,2.10833,2.10824,2.10828,734748.0
2006-09-04 05:35:00,2.10808,2.1082,2.10808,2.10813,1061407.0
2006-09-04 05:36:00,2.10798,2.10798,2.10786,2.10786,229376.0
2006-09-04 05:37:00,2.10797,2.10818,2.10797,2.10818,4007483.0
2006-09-04 05:38:00,2.10819,2.10833,2.10812,2.10833,12960121.0
2006-09-04 05:39:00,2.10833,2.10833,2.1082,2.10827,10642158.0
2006-09-04 05:40:00,2.10829,2.1083,2.10806,2.10819,9537665.0
2006-09-04 05:41:00,2.10818,2.10818,2.10808,2.10818,6690804.0
2006-09-04 05:44:00,2.10822,2.10848,2.10822,2.10848,2157890.0
2006-09-04 05:45:00,2.10842,2.10842,2.10823,2.10835,1895236.0
2006-09-04 05:46:00,2.10838,2.1088,2.10834,2.1088,1317900.0
2006-09-04 05:47:00,2.10874,2.10874,2.10872,2.10872,4663045.0
2006-09-04 05:48:00,2.10871,2.10871,2.10841,2.10841,3421787.0
2006-09-04 05:55:00,2.10842,2.10849,2.10842,2.10848,4999529.0
2006-09-04 05:56:00,2.10852,2.10854,2.10843,2.10853,6211331.0
2006-09-04 05:57:00,2.10854,2.10861,2.10842,2.10861,6706619.0
2006-09-04 05:58:00,2.10854,2.10859,2.10848,2.10849,4409248.0
2006-09-04 06:00:00,2.10838,2.10838,2.10813,2.10821,2140447.0
2006-09-04 06:01:00,2.10805,2.10832,2.10805,2.10815,6335906.0
2006-09-04 06:02:00,2.10801,2.10801,2.10767,2.10794,3941739.0
2006-09-04 06:03:00,2.10793,2.10817,2.10793,2.10813,10714672.0
2006-09-04 06:04:00,2.10824,2.10824,2.108,2.108,1562519.0
2006-09-04 06:05:00,2.10813,2.10813,2.1078,2.10794,4867396.0
2006-09-04 06:08:00,2.10791,2.10791,2.10767,2.10767,580321.0
2006-09-04 06:09:00,2.1078,2.1078,2.10769,2.10769,3269011.0
2006-09-04 06:11:00,2.1077,2.10774,2.10757,2.10757,8004639.0
2006-09-04 06:14:00,2.1077,2.10799,2.1077,2.10799,4277270.0
2006-09-04 06:17:00,2.1078,2.1078,2.1076,2.1076,16375713.0
2006-09-04 06:20:00,2.10768,2.10776,2.10735,2.10774,15440791.0
2006-09-04 06:22:00,2.10773,2.10797,2.10773,2.10797,3143576.0
2006-09-04 06:23:00,2.108,2.108,2.1077,2.10781,3253486.0
2006-09-04 06:24:00,2.10781,2.10781,2.10772,2.10778,1943142.0
2006-09-04 06:25:00,2.1076,2.1077,2.1076,2.1077,1131966.0
2006-09-04 06:26:00,2.1076,2.1077,2.1076,2.1077,2693615.0
2006-09-04 06:27:00,2.10779,2.1078,2.10772,2.10777,8556162.0
2006-09-04 06:28:00,2.10778,2.10778,2.10754,2.10766,1711181.0
2006-09-04 06:29:00,2.10771,2.10792,2.10769,2.1079,7887104.0
2006-09-04 06:30:00,2.10778,2.10778,2.10735,2.10735,6092302.0
2006-09-04 06:31:00,2.10745,2.10777,2.10745,2.10777,6426360.0
2006-09-04 06:32:00,2.10789,2.10808,2.10787,2.10792,1088258.0
2006-09-04 06:35:00,2.10786,2.10786,2.10768,2.10768,4135962.0
2006-09-04 06:37:00,2.1076,2.10773,2.10756,2.10772,4040476.0
2006-09-04 06:38:00,2.10768,2.1079,2.10768,2.1079,13416470.0
2006-09-04 06:39:00,2.10796,2.10796,2.10788,2.10788,733677.0
2006-09-04 06:40:00,2.10784,2.10798,2.10784,2.10798,8635555.0
2006-09-04 06:42:00,2.10805,2.10833,2.10805,2.10833,3447075.0
2006-09-04 06:43:00,2.10834,2.10851,2.10834,2.10851,1525725.0
2006-09-04 06:44:00,2.10847,2.10848,2.10836,2.10839,10796765.0
2006-09-04 06:45:00,2.10818,2.10828,2.10806,2.10806,2166143.0
2006-09-04 06:46:00,2.10809,2.10831,2.10797,2.10831,5816873.0
2006-09-04 06:47:00,2.10821,2.10843,2.10821,2.10843,7034130.0
2006-09-04 06:48:00,2.10849,2.10854,2.10849,2.10854,110706.0
2006-09-04 06:49:00,2.10851,2.10851,2.10818,2.10818,834078.0
2006-09-04 06:50:00,2.10796,2.10846,2.10796,2.10842,11994389.0
2006-09-04 06:51:00,2.10834,2.10843,2.10834,2.10843,535254.0
2006-09-04 06:53:00,2.10861,2.10861,2.10843,2.10843,2854318.0
2006-09-04 06:56:00,2.10836,2.10836,2.10794,2.1083,15838701.0
2006-09-04 06:58:00,2.10831,2.10854,2.108,2.10854,4016484.0
2006-09-04 07:01:00,2.1085,2.10881,2.1085,2.10878,5370481.0
2006-09-04 07:02:00,2.10876,2.10878,2.1085,2.1086,1396613.0
2006-09-04 07:03:00,2.10857,2.10857,2.10824,2.10824,3437950.0
2006-09-04 07:04:00,2.10833,2.10833,2.10817,2.10817,3828332.0
2006-09-04 07:05:00,2.1082,2.10847,2.1082,2.10847,1101127.0
2006-09-04 07:06:00,2.10831,2.10835,2.10831,2.10835,4213839.0
2006-09-04 07:07:00,2.10836,2.10837,2.1082,2.10825,2020233.0
2006-09-04 07:08:00,2.10823,2.10823,2.10819,2.10819,1315164.0
2006-09-04 07:10:00,2.1083,2.10853,2.1083,2.1085,674364.0
2006-09-04 07:11:00,2.10843,2.10843,2.10819,2.10824,4433841.0
2006-09-04 07:12:00,2.10674,2.10818,2.10674,2.10809,15382920.0
2006-09-04 07:13:00,2.10791,2.108,2.10788,2.10791,2512006.0
2006-09-04 07:14:00,2.10791,2.10799,2.10783,2.10799,1966947.0
2006-09-04 07:15:00,2.10792,2.10792,2.10783,2.10783,464624.0
2006-09-04 07:16:00,2.10796,2.10805,2.10796,2.10797,1136528.0
2006-09-04 07:17:00,2.10811,2.10836,2.10811,2.10836,986945.0
2006-09-04 07:18:00,2.10843,2.10856,2.10829,2.10829,4823094.0
2006-09-04 07:19:00,2.10878,2.10898,2.10862,2.10862,1723119.0
2006-09-04 07:20:00,2.10857,2.10858,2.10847,2.10852,7620536.0
2006-09-04 07:22:00,2.10855,2.10871,2.10849,2.10871,15813594.0
2006-09-04 07:24:00,2.10861,2.10879,2.10861,2.1087,5518129.0
2006-09-04 07:25:00,2.10875,2.10903,2.10875,2.10903,17342880.0
2006-09-04 07:26:00,2.10888,2.10892,2.10859,2.10859,6981464.0
2006-09-04 07:27:00,2.10866,2.10875,2.10866,2.10875,1604189.0
2006-09-04 07:28:00,2.10876,2.10899,2.10876,2.10899,15922295.0
2006-09-04 07:29:00,2.10868,2.10868,2.10844,2.10851,3592542.0
2006-09-04 07:30:00,2.10848,2.10859,2.10848,2.10859,2587866.0
2006-09-04 07:31:00,2.10866,2.10866,2.10842,2.10842,1730249.0
2006-09-04 07:32:00,2.10836,2.10842,2.10834,2.10842,2190662.0
2006-09-04 07:33:00,2.10852,2.10852,2.10836,2.10836,3458764.0
2006-09-04 07:34:00,2.10838,2.10849,2.10836,2.10849,1428084.0
2006-09-04 07:35:00,2.10853,2.10857,2.10836,2.1085,6785232.0
2006-09-04 07:36:00,2.10836,2.10867,2.10835,2.10867,15171481.0
2006-09-04 07:37:00,2.10864,2.1088,2.10864,2.10879,14683409.0
2006-09-04 07:38:00,2.10889,2.10911,2.10889,2.10911,8578432.0
2006-09-04 07:39:00,2.10909,2.10914,2.10894,2.10906,6475396.0
2006-09-04 07:40:00,2.10911,2.10917,2.10902,2.10913,4019785.0
2006-09-04 07:41:00,2.10917,2.10917,2.10894,2.10894,7275892.0
2006-09-04 07:42:00,2.10913,2.10913,2.10885,2.10885,2248807.0
2006-09-04 07:44:00,2.10848,2.109,2.10848,2.109,12443932.0
2006-09-04 07:45:00,2.10756,2.10912,2.10756,2.10903,547335.0
2006-09-04 07:46:00,2.109,2.10901,2.10889,2.10892,22722577.0
2006-09-04 07:48:00,2.1089,2.1089,2.10859,2.10859,9107340.0
2006-09-04 07:50:00,2.10855,2.10864,2.10855,2.10859,4708195.0
2006-09-04 07:51:00,2.10867,2.10871,2.10867,2.10871,95925.0
2006-09-04 07:52:00,2.10859,2.10874,2.10855,2.1086,5814876.0
2006-09-04 07:53:00,2.10856,2.10877,2.10853,2.10877,22506556.0
2006-09-04 07:54:00,2.10874,2.10888,2.10874,2.10888,7003039.0
2006-09-04 07:55:00,2.10887,2.10887,2.10853,2.10863,16449128.0
2006-09-04 07:56:00,2.10868,2.10881,2.10866,2.10866,9907555.0
2006-09-04 07:57:00,2.10879,2.10879,2.1087,2.10875,3000718.0
2006-09-04 07:58:00,2.10867,2.10867,2.10811,2.10861,1297341.0
2006-09-04 07:59:00,2.1086,2.10874,2.10724,2.10874,11046452.0
2006-09-04 08:00:00,2.10878,2.10878,2.10847,2.10861,12292724.0
2006-09-04 08:01:00,2.10855,2.10855,2.10694,2.1083,3113683.0
2006-09-04 08:02:00,2.10836,2.1084,2.10835,2.10835,1362600.0
2006-09-04 08:03:00,2.10833,2.10833,2.10809,2.10809,2215320.0
2006-09-04 08:04:00,2.108,2.108,2.10778,2.10778,3013285.0
2006-09-04 08:05:00,2.10772,2.10772,2.10747,2.10749,3873368.0
2006-09-04 08:06:00,2.10734,2.10738,2.10709,2.10709,6103142.0
2006-09-04 08:07:00,2.10725,2.10779,2.10725,2.10779,16173894.0
2006-09-04 08:08:00,2.10784,2.10798,2.10778,2.10798,1138749.0
2006-09-04 08:09:00,2.10819,2.10847,2.10819,2.10838,10528145.0
2006-09-04 08:10:00,2.10814,2.10814,2.10767,2.1078,4994773.0
2006-09-04 08:11:00,2.10782,2.10782,2.10758,2.10758,4140115.0
2006-09-04 08:12:00,2.1075,2.1075,2.1071,2.1071,1844777.0
2006-09-04 08:13:00,2.10696,2.1073,2.10696,2.10715,5507444.0
2006-09-04 08:14:00,2.10713,2.10722,2.10713,2.10718,675618.0
2006-09-04 08:15:00,2.10719,2.10729,2.10719,2.10729,3094498.0
2006-09-04 08:16:00,2.10722,2.10726,2.10716,2.10716,6067332.0
2006-09-04 08:17:00,2.10698,2.10698,2.10673,2.10687,14719020.0
2006-09-04 08:18:00,2.10665,2.10709,2.10665,2.10709,3763423.0
2006-09-04 08:19:00,2.10715,2.10739,2.10715,2.10739,12225853.0
2006-09-04 08:20:00,2.10743,2.10751,2.10734,2.10751,3811272.0
2006-09-04 08:21:00,2.10745,2.1076,2.10737,2.1076,4126908.0
2006-09-04 08:22:00,2.10749,2.1075,2.10749,2.1075,2225619.0
2006-09-04 08:23:00,2.10746,2.10746,2.10735,2.10737,2239000.0
2006-09-04 08:24:00,2.10747,2.10786,2.10747,2.10786,3638886.0
2006-09-04 08:25:00,2.10777,2.10787,2.10758,2.10771,1385054.0
2006-09-04 08:26:00,2.10795,2.10824,2.10795,2.10799,2947396.0
2006-09-04 08:27:00,2.10798,2.10823,2.10798,2.10808,4605000.0
2006-09-04 08:28:00,2.10812,2.10812,2.1076,2.1076,11380950.0
2006-09-04 08:29:00,2.10767,2.10794,2.10767,2.10794,9705749.0
2006-09-04 08:30:00,2.10789,2.10789,2.10637,2.10734,287996.0
2006-09-04 08:31:00,2.10737,2.10737,2.10681,2.10689,15855170.0
2006-09-04 08:32:00,2.10685,2.10692,2.10665,2.10692,13814062.0
2006-09-04 08:33:00,2.10705,2.10723,2.10703,2.10712,9485200.0
2006-09-04 08:34:00,2.10707,2.10707,2.10685,2.10685,2761573.0
2006-09-04 08:35:00,2.10688,2.10694,2.1068,2.10694,3236411.0
2006-09-04 08:36:00,2.10702,2.10716,2.10699,2.10701,17722291.0
2006-09-04 08:37:00,2.10703,2.10703,2.10688,2.10703,5905183.0
2006-09-04 08:38:00,2.10684,2.10697,2.10684,2.10689,2590588.0
2006-09-04 08:39:00,2.1069,2.10718,2.1069,2.10718,899853.0
2006-09-04 08:40:00,2.10731,2.10757,2.10729,2.1075,2571118.0
2006-09-04 08:41:00,2.10753,2.10754,2.10728,2.10754,1362808.0
2006-09-04 08:42:00,2.10767,2.10803,2.10767,2.10794,3552877.0
2006-09-04 08:43:00,2.10794,2.10795,2.10772,2.10795,6277296.0
2006-09-04 08:44:00,2.10794,2.10794,2.10767,2.10772,5548150.0
2006-09-04 08:45:00,2.10785,2.10815,2.10782,2.10815,7604828.0
2006-09-04 08:46:00,2.10824,2.10834,2.10824,2.10832,4095034.0
2006-09-04 08:47:00,2.10815,2.10822,2.10808,2.10817,14045678.0
2006-09-04 08:48:00,2.10808,2.10816,2.10795,2.10813,2445230.0
2006-09-04 08:49:00,2.10801,2.10801,2.10778,2.10779,5180318.0
2006-09-04 08:50:00,2.1079,2.10809,2.10766,2.10793,12490500.0
2006-09-04 08:51:00,2.10793,2.10793,2.10774,2.10789,575298.0
2006-09-04 08:52:00,2.10777,2.10777,2.10746,2.10769,6178821.0
2006-09-04 08:53:00,2.10763,2.10775,2.1076,2.1076,1952986.0
2006-09-04 08:54:00,2.10758,2.10765,2.10735,2.10735,6790336.0
2006-09-04 08:55:00,2.10739,2.10742,2.10732,2.10741,8377905.0
2006-09-04 08:56:00,2.10739,2.10745,2.10722,2.10723,1362374.0
2006-09-04 08:57:00,2.10723,2.10729,2.10723,2.10729,8306005.0
2006-09-04 08:58:00,2.10729,2.10729,2.10701,2.10701,11221615.0
2006-09-04 08:59:00,2.1069,2.1069,2.10669,2.10679,4129140.0
2006-09-04 09:00:00,2.10676,2.10682,2.10668,2.10682,19628092.0
2006-09-04 09:01:00,2.10688,2.10758,2.10688,2.10758,12691803.0
2006-09-04 09:02:00,2.10767,2.10779,2.10763,2.10779,2231834.0
2006-09-04 09:03:00,2.10775,2.10825,2.10775,2.10825,11602494.0
2006-09-04 09:04:00,2.10832,2.10832,2.10816,2.10827,3340777.0
2006-09-04 09:05:00,2.10824,2.10832,2.1082,2.1082,9097945.0
2006-09-04 09:06:00,2.10817,2.10838,2.10817,2.10838,1834106.0
2006-09-04 09:07:00,2.10847,2.10859,2.10843,2.10859,5510544.0
2006-09-04 09:08:00,2.10859,2.10859,2.10841,2.10851,7637307.0
2006-09-04 09:09:00,2.10843,2.10849,2.10843,2.10849,1750162.0
2006-09-04 09:10:00,2.10846,2.10868,2.10843,2.10868,14513925.0
2006-09-04 09:11:00,2.10856,2.10881,2.10856,2.10881,25815236.0
2006-09-04 09:12:00,2.10883,2.10883,2.10865,2.10865,2846311.0
2006-09-04 09:13:00,2.10879,2.10879,2.10837,2.10837,9135736.0
2006-09-04 09:14:00,2.1083,2.1083,2.10819,2.10819,14768053.0
2006-09-04 09:15:00,2.10818,2.10822,2.1081,2.10821,7172678.0
2006-09-04 09:16:00,2.10815,2.10818,2.10808,2.10808,9195252.0
2006-09-04 09:17:00,2.10805,2.10808,2.10793,2.10793,794439.0
2006-09-04 09:18:00,2.10785,2.1081,2.10778,2.1081,5948120.0
2006-09-04 09:19:00,2.10813,2.10815,2.10813,2.10815,132235.0
2006-09-04 09:20:00,2.10822,2.1084,2.10822,2.10834,6758074.0
2006-09-04 09:21:00,2.10827,2.10827,2.10782,2.10782,1418299.0
2006-09-04 09:22:00,2.10788,2.108,2.10785,2.10785,3503907.0
2006-09-04 09:23:00,2.10774,2.10774,2.10761,2.10761,3230317.0
2006-09-04 09:24:00,2.10764,2.10786,2.10764,2.10786,4979435.0
2006-09-04 09:25:00,2.10785,2.10801,2.10772,2.10801,8490369.0
2006-09-04 09:26:00,2.108,2.10841,2.10797,2.10841,4897177.0
2006-09-04 09:27:00,2.10835,2.10835,2.1081,2.10818,8498997.0
2006-09-04 09:28:00,2.10812,2.10812,2.10788,2.10788,2110294.0
2006-09-04 09:29:00,2.10787,2.10787,2.10769,2.10782,2278164.0
2006-09-04 09:30:00,2.10783,2.10783,2.1075,2.1075,4956354.0
2006-09-04 09:31:00,2.10735,2.10735,2.10715,2.10733,6421764.0
2006-09-04 09:32:00,2.10727,2.10727,2.10702,2.10702,596760.0
2006-09-04 09:33:00,2.10685,2.10699,2.10652,2.10652,20961708.0
2006-09-04 09:34:00,2.10679,2.10702,2.10679,2.10694,1548337.0
2006-09-04 09:35:00,2.10701,2.10701,2.1067,2.1067,2130333.0
2006-09-04 09:36:00,2.10662,2.10662,2.10612,2.10634,2673694.0
2006-09-04 09:37:00,2.1062,2.1062,2.1047,2.1057,6523310.0
2006-09-04 09:38:00,2.10576,2.10619,2.10576,2.10619,3923712.0
2006-09-04 09:39:00,2.10617,2.10636,2.10617,2.10636,3701632.0
2006-09-04 09:40:00,2.10657,2.10674,2.10657,2.10663,391535.0
2006-09-04 09:41:00,2.10682,2.10698,2.10678,2.10698,12905260.0
2006-09-04 09:42:00,2.107,2.10708,2.107,2.10707,8005063.0
2006-09-04 09:43:00,2.10726,2.10764,2.10726,2.10764,6326157.0
2006-09-04 09:44:00,2.1077,2.10784,2.1077,2.10781,17887067.0
2006-09-04 09:45:00,2.10784,2.10796,2.10748,2.10748,5518923.0
2006-09-04 09:46:00,2.10737,2.10737,2.10725,2.10737,6959082.0
2006-09-04 09:47:00,2.10723,2.10731,2.10722,2.10731,5790219.0
2006-09-04 09:48:00,2.10709,2.10709,2.10538,2.10695,7799209.0
2006-09-04 09:49:00,2.10697,2.1071,2.10697,2.1071,1221225.0
2006-09-04 09:50:00,2.10714,2.10732,2.10714,2.10732,1087850.0
2006-09-04 09:51:00,2.10753,2.10786,2.10753,2.10786,8883676.0
2006-09-04 09:52:00,2.10799,2.108,2.10783,2.10793,1079908.0
2006-09-04 09:53:00,2.10798,2.10798,2.10792,2.10793,2477354.0
2006-09-04 09:54:00,2.10781,2.10805,2.10767,2.10805,1785632.0
2006-09-04 09:55:00,2.10811,2.1084,2.10811,2.10817,9556340.0
2006-09-04 09:56:00,2.10797,2.10797,2.10787,2.10789,5412010.0
2006-09-04 09:57:00,2.10796,2.10811,2.10793,2.10804,3644880.0
2006-09-04 09:58:00,2.10801,2.10804,2.10799,2.10799,15212670.0
2006-09-04 09:59:00,2.1077,2.10816,2.1077,2.10786,12195137.0
2006-09-04 10:00:00,2.10772,2.1078,2.10766,2.10778,4294024.0
2006-09-04 10:01:00,2.10796,2.10796,2.10754,2.10754,2374743.0
2006-09-04 10:02:00,2.10761,2.10772,2.10754,2.10754,4476913.0
2006-09-04 10:03:00,2.10748,2.10768,2.10738,2.10756,8858483.0
2006-09-04 10:04:00,2.10745,2.10745,2.10712,2.10712,11096789.0
2006-09-04 10:05:00,2.10701,2.10706,2.10695,2.10695,2276316.0
2006-09-04 10:06:00,2.10708,2.10718,2.10701,2.10718,21237728.0
2006-09-04 10:07:00,2.10743,2.1078,2.10743,2.1078,3971773.0
2006-09-04 10:08:00,2.10777,2.10778,2.10764,2.10776,3962631.0
2006-09-04 10:09:00,2.10769,2.10769,2.10762,2.10767,1804352.0
2006-09-04 10:10:00,2.10765,2.10799,2.10765,2.10799,2031797.0
2006-09-04 10:11:00,2.10817,2.1084,2.10784,2.10784,1198986.0
2006-09-04 10:12:00,2.1082,2.1082,2.10795,2.10806,8332945.0
2006-09-04 10:13:00,2.10803,2.10803,2.10779,2.10781,6362699.0
2006-09-04 10:14:00,2.10797,2.10818,2.10795,2.10818,12003494.0
2006-09-04 10:15:00,2.10829,2.10841,2.10822,2.10835,3494718.0
2006-09-04 10:16:00,2.10806,2.10846,2.10806,2.10828,4027142.0
2006-09-04 10:17:00,2.10847,2.10851,2.10836,2.10849,2506598.0
2006-09-04 10:18:00,2.10839,2.10841,2.10833,2.10841,9767905.0
2006-09-04 10:19:00,2.1084,2.10841,2.10827,2.10835,10319182.0
2006-09-04 10:20:00,2.10836,2.10869,2.10836,2.10863,5602330.0
2006-09-04 10:21:00,2.10861,2.10862,2.10841,2.10841,11640903.0
2006-09-04 10:22:00,2.10838,2.10855,2.10826,2.10826,5441652.0
2006-09-04 10:23:00,2.10844,2.10857,2.10844,2.10847,7164189.0
2006-09-04 10:24:00,2.10838,2.10838,2.10807,2.10807,1498275.0
2006-09-04 10:25:00,2.108,2.108,2.10767,2.10767,2024437.0
2006-09-04 10:26:00,2.10777,2.10827,2.10777,2.10827,6618757.0
2006-09-04 10:27:00,2.10827,2.10846,2.10827,2.10831,3987246.0
2006-09-04 10:28:00,2.10842,2.10843,2.1082,2.10843,2053018.0
2006-09-04 10:29:00,2.10846,2.10847,2.10823,2.10842,11573164.0
2006-09-04 10:30:00,2.10845,2.1085,2.10833,2.10833,5133533.0
2006-09-04 10:31:00,2.10832,2.10873,2.10829,2.10873,825945.0
2006-09-04 10:32:00,2.10894,2.10906,2.1089,2.1089,7238256.0
2006-09-04 10:33:00,2.10886,2.10886,2.10864,2.10864,5154043.0
2006-09-04 10:34:00,2.10877,2.10877,2.10834,2.10852,10242408.0
2006-09-04 10:36:00,2.10861,2.10872,2.10861,2.10872,539231.0
2006-09-04 10:37:00,2.10869,2.10874,2.10819,2.10848,21487045.0
2006-09-04 10:38:00,2.10868,2.10875,2.10856,2.10856,8065524.0
2006-09-04 10:39:00,2.10834,2.10834,2.10806,2.10814,17326497.0
2006-09-04 10:40:00,2.10807,2.10807,2.10777,2.10805,10568133.0
2006-09-04 10:41:00,2.10814,2.10817,2.10802,2.10816,3589625.0
2006-09-04 10:42:00,2.10817,2.10825,2.10803,2.10806,8122005.0
2006-09-04 10:43:00,2.108,2.108,2.10779,2.10786,8195924.0
2006-09-04 10:44:00,2.10801,2.10803,2.10789,2.10803,21214498.0
2006-09-04 10:45:00,2.10793,2.10837,2.10793,2.10837,9509350.0
2006-09-04 10:46:00,2.10844,2.10858,2.10838,2.10843,7737609.0
2006-09-04 10:47:00,2.10818,2.10818,2.10804,2.10807,3116904.0
2006-09-04 10:48:00,2.1082,2.10838,2.1082,2.10838,4143455.0
2006-09-04 10:49:00,2.10837,2.10837,2.10787,2.10805,2782602.0
2006-09-04 10:50:00,2.10798,2.10798,2.10783,2.10783,8067374.0
2006-09-04 10:51:00,2.10765,2.10765,2.10733,2.10733,3047303.0
2006-09-04 10:52:00,2.1072,2.1072,2.10693,2.10705,4081040.0
2006-09-04 10:53:00,2.10713,2.10736,2.10685,2.10723,10170575.0
2006-09-04 10:54:00,2.10724,2.10745,2.10724,2.10745,3668153.0
2006-09-04 10:55:00,2.10749,2.10763,2.10743,2.10743,3326532.0
2006-09-04 10:56:00,2.10737,2.10738,2.10727,2.10738,11685924.0
2006-09-04 10:57:00,2.10734,2.10741,2.1073,2.10731,9242723.0
2006-09-04 10:58:00,2.10741,2.10743,2.10726,2.10743,12981626.0
2006-09-04 10:59:00,2.10736,2.10736,2.10699,2.10699,14724417.0
2006-09-04 11:00:00,2.10688,2.10698,2.10678,2.10698,20837246.0
2006-09-04 11:01:00,2.10691,2.10691,2.10664,2.10664,2511211.0
2006-09-04 11:02:00,2.10662,2.10678,2.10645,2.10678,10451778.0
2006-09-04 11:03:00,2.10685,2.10685,2.10666,2.10672,2909369.0
2006-09-04 11:04:00,2.10688,2.10692,2.10671,2.10692,3840953.0
2006-09-04 11:05:00,2.10694,2.10714,2.10672,2.10714,9771207.0
2006-09-04 11:06:00,2.10716,2.10723,2.10715,2.10722,4184335.0
2006-09-04 11:07:00,2.10715,2.10715,2.10694,2.10702,574825.0
2006-09-04 11:08:00,2.10718,2.1073,2.10717,2.1073,19186020.0
2006-09-04 11:09:00,2.10728,2.10745,2.10728,2.10732,4284137.0
2006-09-04 11:10:00,2.10734,2.10743,2.10717,2.10738,3666042.0
2006-09-04 11:11:00,2.10726,2.10744,2.10681,2.10681,10689748.0
2006-09-04 11:12:00,2.10678,2.10678,2.10654,2.10655,979410.0
2006-09-04 11:13:00,2.10659,2.10668,2.10659,2.10668,6596878.0
2006-09-04 11:14:00,2.10666,2.10666,2.10645,2.10662,2696547.0
2006-09-04 11:15:00,2.10663,2.10663,2.10627,2.10627,5253714.0
2006-09-04 11:16:00,2.10627,2.10656,2.10625,2.10656,1229252.0
2006-09-04 11:17:00,2.10652,2.10664,2.10638,2.1066,10223348.0
2006-09-04 11:18:00,2.10662,2.10686,2.10662,2.10686,5126484.0
2006-09-04 11:19:00,2.10686,2.10686,2.10664,2.10664,4408709.0
2006-09-04 11:20:00,2.10676,2.10676,2.10659,2.10659,1506343.0
2006-09-04 11:21:00,2.10664,2.10668,2.10647,2.10668,4345321.0
2006-09-04 11:22:00,2.10676,2.10682,2.1065,2.1065,1136291.0
2006-09-04 11:23:00,2.10636,2.10644,2.10615,2.10644,18682680.0
2006-09-04 11:24:00,2.10652,2.10661,2.10644,2.10655,19763541.0
2006-09-04 11:25:00,2.10657,2.1066,2.10636,2.10645,20844874.0
2006-09-04 11:26:00,2.10646,2.10653,2.10635,2.10653,2998394.0
2006-09-04 11:27:00,2.10668,2.1069,2.10665,2.10665,3173234.0
2006-09-04 11:28:00,2.10657,2.10657,2.1064,2.10641,5324489.0
2006-09-04 11:29:00,2.10638,2.10638,2.1062,2.1062,4467527.0
2006-09-04 11:30:00,2.10615,2.10615,2.1058,2.10598,2932342.0
2006-09-04 11:31:00,2.10623,2.10639,2.1062,2.1062,4041085.0
2006-09-04 11:32:00,2.10617,2.10619,2.10608,2.10619,3631759.0
2006-09-04 11:33:00,2.10631,2.10646,2.10631,2.10638,1397396.0
2006-09-04 11:34:00,2.10633,2.10643,2.10612,2.10643,2864141.0
2006-09-04 11:35:00,2.10636,2.10639,2.10626,2.10635,6325563.0
2006-09-04 11:36:00,2.10628,2.10628,2.10585,2.10602,2664312.0
2006-09-04 11:37:00,2.10607,2.10623,2.10571,2.10623,3114842.0
2006-09-04 11:38:00,2.10615,2.10647,2.10615,2.10634,2234866.0
2006-09-04 11:39:00,2.10645,2.1065,2.10631,2.10639,13071822.0
2006-09-04 11:40:00,2.10646,2.10649,2.10637,2.10637,7746971.0
2006-09-04 11:41:00,2.10634,2.10658,2.10634,2.10658,2620671.0
2006-09-04 11:42:00,2.10666,2.10682,2.10663,2.10682,8800788.0
2006-09-04 11:43:00,2.10681,2.10687,2.1067,2.1067,2800222.0
2006-09-04 11:44:00,2.10667,2.10678,2.10667,2.10678,207241.0
2006-09-04 11:45:00,2.10679,2.10708,2.10679,2.10708,10339177.0
2006-09-04 11:46:00,2.10697,2.10717,2.10691,2.10716,3098234.0
2006-09-04 11:47:00,2.10725,2.10728,2.10709,2.10728,12209285.0
2006-09-04 11:48:00,2.10726,2.10732,2.10718,2.10732,5285373.0
2006-09-04 11:49:00,2.10692,2.10748,2.10692,2.10716,7481667.0
2006-09-04 11:50:00,2.10713,2.10724,2.10702,2.10709,9616011.0
2006-09-04 11:51:00,2.10703,2.10722,2.10703,2.10709,2265025.0
2006-09-04 11:52:00,2.10702,2.10707,2.10692,2.10703,4071899.0
2006-09-04 11:53:00,2.1071,2.10723,2.10702,2.10723,1536678.0
2006-09-04 11:54:00,2.1073,2.10738,2.1073,2.10738,2881160.0
2006-09-04 11:55:00,2.10739,2.10757,2.10733,2.10754,13266203.0
2006-09-04 11:56:00,2.10755,2.10755,2.10727,2.10743,2611697.0
2006-09-04 11:57:00,2.10737,2.10737,2.10727,2.10729,8271679.0
2006-09-04 11:58:00,2.10729,2.10743,2.10728,2.10743,9516752.0
2006-09-04 11:59:00,2.10743,2.10773,2.10743,2.10773,4113222.0
2006-09-04 12:00:00,2.10746,2.10749,2.10733,2.10733,2313588.0
2006-09-04 12:01:00,2.10716,2.1072,2.10711,2.10718,13848440.0
2006-09-04 12:03:00,2.10738,2.10767,2.10738,2.10767,2862357.0
2006-09-04 12:04:00,2.10766,2.10766,2.10713,2.10754,18239356.0
2006-09-04 12:05:00,2.1076,2.10774,2.1076,2.10762,7725690.0
2006-09-04 12:06:00,2.10782,2.10795,2.1078,2.1078,5063529.0
2006-09-04 12:07:00,2.10791,2.10791,2.1077,2.1079,6735433.0
2006-09-04 12:08:00,2.10793,2.10809,2.10787,2.10804,2554833.0
2006-09-04 12:09:00,2.10814,2.10814,2.10654,2.10789,3996394.0
2006-09-04 12:11:00,2.10789,2.1081,2.10789,2.10797,4816520.0
2006-09-04 12:12:00,2.10791,2.10817,2.10791,2.10817,2338678.0
2006-09-04 12:13:00,2.10808,2.10808,2.10794,2.10794,215447.0
2006-09-04 12:14:00,2.10783,2.10811,2.10783,2.10811,4969035.0
2006-09-04 12:15:00,2.10818,2.10823,2.10818,2.10821,1121660.0
2006-09-04 12:16:00,2.10826,2.10857,2.10826,2.10857,6067152.0
2006-09-04 12:17:00,2.10863,2.10871,2.10863,2.10871,4355801.0
2006-09-04 12:18:00,2.10871,2.10871,2.1086,2.1086,1084256.0
2006-09-04 12:19:00,2.10882,2.10914,2.10882,2.10913,1412708.0
2006-09-04 12:20:00,2.10918,2.10929,2.10914,2.10929,3593783.0
2006-09-04 12:21:00,2.10918,2.10924,2.10884,2.10884,2193217.0
2006-09-04 12:22:00,2.10902,2.10902,2.10882,2.10882,888819.0
2006-09-04 12:23:00,2.10886,2.10886,2.10867,2.10867,829430.0
2006-09-04 12:24:00,2.10871,2.10875,2.10866,2.10875,10914763.0
2006-09-04 12:25:00,2.10867,2.10872,2.10858,2.10867,2376562.0
2006-09-04 12:26:00,2.10871,2.10882,2.1087,2.10882,1142006.0
2006-09-04 12:27:00,2.10876,2.10884,2.1086,2.10883,2276143.0
2006-09-04 12:28:00,2.10878,2.10889,2.10874,2.10889,12927759.0
2006-09-04 12:29:00,2.10885,2.10906,2.10878,2.10906,6915776.0
2006-09-04 12:30:00,2.10905,2.10912,2.10905,2.10912,159386.0
2006-09-04 12:31:00,2.10906,2.10906,2.10894,2.10894,3184741.0
2006-09-04 12:32:00,2.10881,2.10881,2.10877,2.10877,925781.0
2006-09-04 12:33:00,2.10875,2.10875,2.10855,2.10861,16156213.0
2006-09-04 12:34:00,2.10864,2.10878,2.1086,2.1086,6219511.0
2006-09-04 12:35:00,2.10867,2.10867,2.10831,2.10853,3182731.0
2006-09-04 12:36:00,2.10859,2.10869,2.10842,2.10869,8475292.0
2006-09-04 12:37:00,2.10864,2.10879,2.10859,2.10859,4122645.0
2006-09-04 12:38:00,2.10864,2.10868,2.10846,2.10868,914021.0
2006-09-04 12:39:00,2.10865,2.10865,2.10838,2.10849,4311026.0
2006-09-04 12:40:00,2.10853,2.10862,2.10836,2.10862,2939526.0
2006-09-04 12:41:00,2.10851,2.10852,2.10844,2.10852,5667177.0
2006-09-04 12:42:00,2.10858,2.10883,2.10846,2.10883,3826336.0
2006-09-04 12:43:00,2.10882,2.10888,2.10865,2.10888,1881366.0
2006-09-04 12:44:00,2.10893,2.10907,2.10892,2.10903,1819876.0
2006-09-04 12:45:00,2.10884,2.10904,2.10884,2.10901,4653663.0
2006-09-04 12:46:00,2.10904,2.10911,2.10895,2.10911,2448907.0
2006-09-04 12:47:00,2.10905,2.10905,2.10883,2.10884,3757455.0
2006-09-04 12:48:00,2.10877,2.10891,2.10877,2.10881,3029528.0
2006-09-04 12:49:00,2.10887,2.10887,2.10885,2.10885,961224.0
2006-09-04 12:50:00,2.10886,2.10886,2.10882,2.10883,934585.0
2006-09-04 12:51:00,2.10877,2.10877,2.10863,2.10874,4937981.0
2006-09-04 12:52:00,2.10884,2.10893,2.10884,2.10893,599216.0
2006-09-04 12:53:00,2.10888,2.10913,2.10888,2.10912,4249571.0
2006-09-04 12:54:00,2.10916,2.1093,2.10916,2.1093,18831437.0
2006-09-04 12:55:00,2.10928,2.10936,2.10928,2.10934,1936040.0
2006-09-04 12:56:00,2.1093,2.10951,2.1093,2.10941,8099142.0
2006-09-04 12:57:00,2.10951,2.10963,2.10946,2.10956,5766565.0
2006-09-04 12:58:00,2.1095,2.10955,2.1093,2.10947,7312309.0
2006-09-04 12:59:00,2.10955,2.10967,2.10955,2.10967,893852.0
2006-09-04 13:00:00,2.10957,2.10996,2.10957,2.10996,10307324.0
2006-09-04 13:01:00,2.11013,2.11025,2.11002,2.11023,2433512.0
2006-09-04 13:02:00,2.11028,2.11035,2.11028,2.11035,450861.0
2006-09-04 13:03:00,2.11035,2.11038,2.11035,2.11038,442593.0
2006-09-04 13:04:00,2.11043,2.1105,2.11043,2.1105,427526.0
2006-09-04 13:05:00,2.11053,2.11071,2.11053,2.11071,474958.0
2006-09-04 13:07:00,2.11054,2.11054,2.1102,2.1102,1923152.0
2006-09-04 13:08:00,2.11031,2.11065,2.11021,2.11065,10512755.0
2006-09-04 13:09:00,2.11051,2.11051,2.11014,2.11028,615904.0
2006-09-04 13:10:00,2.1103,2.11031,2.11029,2.11029,406884.0
2006-09-04 13:11:00,2.11024,2.11024,2.1101,2.1101,3638632.0
2006-09-04 13:12:00,2.11005,2.11005,2.10975,2.10975,4777316.0
2006-09-04 13:13:00,2.10982,2.10982,2.10939,2.10939,1839277.0
2006-09-04 13:14:00,2.10956,2.10956,2.10942,2.10942,2012636.0
2006-09-04 13:15:00,2.10944,2.10944,2.10938,2.10938,109517.0
2006-09-04 13:16:00,2.10936,2.10936,2.10924,2.10934,3251893.0
2006-09-04 13:17:00,2.10936,2.10936,2.10898,2.10898,920403.0
2006-09-04 13:18:00,2.10907,2.10909,2.10899,2.10909,2120262.0
2006-09-04 13:19:00,2.10906,2.10911,2.109,2.1091,6849018.0
2006-09-04 13:20:00,2.10905,2.10905,2.10899,2.10899,2340980.0
2006-09-04 13:21:00,2.10883,2.1089,2.10874,2.1088,3266364.0
2006-09-04 13:23:00,2.10876,2.10882,2.10876,2.10879,655202.0
2006-09-04 13:24:00,2.10893,2.10898,2.10881,2.10881,1331611.0
2006-09-04 13:25:00,2.10884,2.10897,2.10884,2.10897,1932083.0
2006-09-04 13:26:00,2.109,2.10924,2.109,2.10918,14510587.0
2006-09-04 13:27:00,2.10926,2.10926,2.10906,2.10914,3081025.0
2006-09-04 13:28:00,2.10912,2.10912,2.10904,2.10904,1048045.0
2006-09-04 13:29:00,2.10903,2.10903,2.10885,2.10885,5620978.0
2006-09-04 13:30:00,2.10885,2.10892,2.10885,2.10892,203156.0
2006-09-04 13:31:00,2.10895,2.10912,2.10892,2.10892,722663.0
2006-09-04 13:32:00,2.10869,2.10869,2.10856,2.10856,5790161.0
2006-09-04 13:33:00,2.10854,2.10854,2.10826,2.1085,6246637.0
2006-09-04 13:34:00,2.10853,2.10853,2.10846,2.10846,143281.0
2006-09-04 13:35:00,2.10846,2.10846,2.10842,2.10842,58802.0
2006-09-04 13:36:00,2.10838,2.10838,2.10819,2.10819,1465315.0
2006-09-04 13:37:00,2.10827,2.10829,2.10827,2.10829,368424.0
2006-09-04 13:39:00,2.10831,2.10831,2.10818,2.10818,5334788.0
2006-09-04 13:40:00,2.10816,2.10816,2.10815,2.10815,118195.0
2006-09-04 13:41:00,2.10806,2.1082,2.10806,2.1082,822335.0
2006-09-04 13:43:00,2.10838,2.10844,2.10832,2.10832,327112.0
2006-09-04 13:44:00,2.10829,2.10829,2.10807,2.10807,732039.0
2006-09-04 13:45:00,2.1082,2.1082,2.10799,2.10799,1739328.0
2006-09-04 13:46:00,2.10807,2.10807,2.10798,2.10798,1307473.0
2006-09-04 13:47:00,2.10799,2.10802,2.10786,2.10786,8191348.0
2006-09-04 13:48:00,2.1078,2.1078,2.10764,2.10764,1505085.0
2006-09-04 13:49:00,2.10766,2.10808,2.10766,2.10808,4244840.0
2006-09-04 13:51:00,2.10808,2.10822,2.10808,2.10822,327112.0
2006-09-04 13:52:00,2.10792,2.10792,2.1078,2.10789,838139.0
2006-09-04 13:53:00,2.10785,2.10804,2.10785,2.10802,2238099.0
2006-09-04 13:54:00,2.10791,2.10805,2.10791,2.10805,69931.0
2006-09-04 13:55:00,2.10805,2.10806,2.10791,2.10806,1920779.0
2006-09-04 13:56:00,2.10816,2.10832,2.10816,2.10832,5970851.0
2006-09-04 13:57:00,2.10834,2.10834,2.10825,2.10825,509464.0
2006-09-04 13:58:00,2.1084,2.10853,2.1084,2.10846,1911815.0
2006-09-04 13:59:00,2.10849,2.10872,2.10848,2.10872,8487000.0
2006-09-04 14:00:00,2.10888,2.10888,2.10877,2.10877,35637.0
2006-09-04 14:01:00,2.10859,2.10859,2.10809,2.10816,17129521.0
2006-09-04 14:02:00,2.10824,2.10825,2.10815,2.10825,663784.0
2006-09-04 14:03:00,2.10819,2.10819,2.10796,2.10801,5843397.0
2006-09-04 14:04:00,2.108,2.10824,2.10798,2.10824,3730110.0
2006-09-04 14:05:00,2.10829,2.1085,2.10829,2.1085,742336.0
2006-09-04 14:06:00,2.10844,2.10845,2.10837,2.10837,932676.0
2006-09-04 14:07:00,2.10824,2.1083,2.10824,2.10827,1147266.0
2006-09-04 14:08:00,2.10823,2.10823,2.10819,2.10819,1063627.0
2006-09-04 14:09:00,2.10777,2.10818,2.10777,2.1081,4602788.0
2006-09-04 14:10:00,2.10804,2.10804,2.10795,2.10795,3527966.0
2006-09-04 14:11:00,2.10785,2.10788,2.10785,2.10788,272779.0
2006-09-04 14:12:00,2.1079,2.1079,2.10764,2.10764,1692398.0
2006-09-04 14:13:00,2.10775,2.10775,2.10763,2.10763,2529949.0
2006-09-04 14:14:00,2.10764,2.10764,2.1075,2.10751,1384028.0
2006-09-04 14:15:00,2.10744,2.10744,2.10732,2.10732,3664791.0
2006-09-04 14:16:00,2.10729,2.10729,2.10724,2.10724,53295.0
2006-09-04 14:17:00,2.1072,2.1072,2.10694,2.10697,2971609.0
2006-09-04 14:18:00,2.10681,2.10687,2.10664,2.10664,1764652.0
2006-09-04 14:19:00,2.10675,2.10675,2.10669,2.10669,222099.0
2006-09-04 14:20:00,2.10674,2.10697,2.10674,2.10694,13433217.0
2006-09-04 14:21:00,2.10694,2.10699,2.10687,2.10699,24806751.0
2006-09-04 14:22:00,2.10706,2.10706,2.10703,2.10703,1441735.0
2006-09-04 14:23:00,2.10703,2.10716,2.10702,2.10716,2047413.0
2006-09-04 14:24:00,2.10717,2.10724,2.10717,2.10724,742336.0
2006-09-04 14:25:00,2.10727,2.10762,2.10727,2.10762,790640.0
2006-09-04 14:26:00,2.10747,2.10747,2.10726,2.10728,4135559.0
2006-09-04 14:27:00,2.10725,2.10731,2.1071,2.10716,2774498.0
2006-09-04 14:28:00,2.10729,2.10729,2.1072,2.10729,7727272.0
2006-09-04 14:29:00,2.10718,2.10719,2.10718,2.10719,1807723.0
2006-09-04 14:30:00,2.10715,2.10738,2.10714,2.10738,2360894.0
2006-09-04 14:31:00,2.10738,2.10754,2.10722,2.10754,10237778.0
2006-09-04 14:32:00,2.10755,2.10762,2.10755,2.10762,592338.0
2006-09-04 14:33:00,2.10765,2.10786,2.10765,2.10775,1568855.0
2006-09-04 14:34:00,2.10769,2.10769,2.10764,2.10764,2910301.0
2006-09-04 14:35:00,2.10764,2.10764,2.10763,2.10763,8246000.0
2006-09-04 14:36:00,2.10755,2.10755,2.1074,2.1074,1171909.0
2006-09-04 14:37:00,2.10739,2.10739,2.10737,2.10737,11111134.0
2006-09-04 14:38:00,2.10731,2.10731,2.10697,2.10697,3615070.0
2006-09-04 14:39:00,2.10689,2.10698,2.10689,2.10698,839068.0
2006-09-04 14:40:00,2.10706,2.10717,2.10706,2.10717,320132.0
2006-09-04 14:41:00,2.10722,2.10729,2.10722,2.10729,283135.0
2006-09-04 14:42:00,2.10737,2.10738,2.10723,2.10738,2382010.0
2006-09-04 14:43:00,2.10741,2.10751,2.10741,2.10751,742336.0
2006-09-04 14:44:00,2.10747,2.10748,2.10729,2.10729,10149126.0
2006-09-04 14:45:00,2.10718,2.10745,2.10718,2.10745,575950.0
2006-09-04 14:46:00,2.10753,2.10762,2.10753,2.10756,1142089.0
2006-09-04 14:47:00,2.1075,2.1075,2.10741,2.10741,510231.0
2006-09-04 14:48:00,2.10729,2.10733,2.10718,2.10718,3670900.0
2006-09-04 14:49:00,2.10725,2.10725,2.1071,2.1071,368317.0
2006-09-04 14:50:00,2.10703,2.10703,2.10697,2.10697,10193795.0
2006-09-04 14:51:00,2.10696,2.10696,2.10664,2.10664,11377757.0
2006-09-04 14:52:00,2.10671,2.10671,2.10669,2.10669,449112.0
2006-09-04 14:53:00,2.10666,2.10666,2.10647,2.10647,1561828.0
2006-09-04 14:54:00,2.10648,2.10648,2.1061,2.1061,13878042.0
2006-09-04 14:55:00,2.10613,2.10613,2.10578,2.10578,3301082.0
2006-09-04 14:57:00,2.10587,2.10621,2.10579,2.10609,5305801.0
2006-09-04 14:58:00,2.10598,2.10602,2.10579,2.10579,7003484.0
2006-09-04 14:59:00,2.10572,2.10572,2.10552,2.10554,11553426.0
2006-09-04 15:00:00,2.10548,2.10551,2.10513,2.10547,4389595.0
2006-09-04 15:01:00,2.1055,2.10587,2.10545,2.10587,6071934.0
2006-09-04 15:02:00,2.10569,2.10574,2.10562,2.1057,4769887.0
2006-09-04 15:03:00,2.10574,2.10574,2.10554,2.10554,568252.0
2006-09-04 15:04:00,2.1056,2.10564,2.10553,2.10564,1039915.0
2006-09-04 15:05:00,2.10571,2.10583,2.1057,2.10574,23010902.0
2006-09-04 15:06:00,2.10586,2.10587,2.10567,2.10572,6611216.0
2006-09-04 15:07:00,2.10556,2.10572,2.10556,2.10572,4926313.0
2006-09-04 15:08:00,2.10574,2.1062,2.10568,2.1062,6764026.0
2006-09-04 15:09:00,2.10602,2.10602,2.10573,2.10577,4072124.0
2006-09-04 15:10:00,2.10565,2.10589,2.10565,2.10589,1874341.0
2006-09-04 15:12:00,2.10594,2.10607,2.10589,2.10589,1828934.0
2006-09-04 15:13:00,2.10604,2.10615,2.106,2.10609,15084610.0
2006-09-04 15:14:00,2.10599,2.10599,2.10587,2.1059,6664037.0
2006-09-04 15:15:00,2.10591,2.10597,2.10578,2.10595,1461651.0
2006-09-04 15:16:00,2.10591,2.10618,2.10578,2.10618,9713049.0
2006-09-04 15:17:00,2.10618,2.10618,2.10602,2.10604,4167976.0
2006-09-04 15:18:00,2.10601,2.10601,2.10578,2.10579,1952453.0
2006-09-04 15:19:00,2.10592,2.10613,2.10582,2.10613,4976208.0
2006-09-04 15:20:00,2.10615,2.10652,2.10615,2.10638,9941411.0
2006-09-04 15:21:00,2.10618,2.10618,2.10595,2.10611,3587958.0
2006-09-04 15:22:00,2.10638,2.10665,2.10632,2.10649,3028074.0
2006-09-04 15:23:00,2.10634,2.10643,2.10606,2.10619,2354051.0
2006-09-04 15:24:00,2.10623,2.10648,2.10622,2.10648,5805096.0
2006-09-04 15:25:00,2.10646,2.10646,2.10621,2.10621,462694.0
2006-09-04 15:26:00,2.10613,2.10613,2.10607,2.10607,7447632.0
2006-09-04 15:27:00,2.10606,2.10609,2.10606,2.10609,80976.0
2006-09-04 15:28:00,2.10618,2.10626,2.10612,2.10626,2723404.0
2006-09-04 15:29:00,2.10626,2.10632,2.10625,2.1063,7161700.0
2006-09-04 15:30:00,2.10622,2.10622,2.10604,2.10621,5940541.0
2006-09-04 15:31:00,2.10631,2.10649,2.10628,2.10644,2415497.0
2006-09-04 15:32:00,2.10647,2.10647,2.10617,2.10628,4884251.0
2006-09-04 15:33:00,2.10637,2.10647,2.10626,2.10647,9113877.0
2006-09-04 15:34:00,2.1065,2.1065,2.10638,2.10639,2593470.0
2006-09-04 15:35:00,2.10639,2.1065,2.10631,2.10638,7429801.0
2006-09-04 15:36:00,2.10635,2.10656,2.10635,2.10654,949771.0
2006-09-04 15:37:00,2.1065,2.1065,2.10627,2.10637,6356957.0
2006-09-04 15:38:00,2.10619,2.10656,2.10619,2.10655,6834088.0
2006-09-04 15:39:00,2.10655,2.10662,2.10648,2.10662,1766582.0
2006-09-04 15:40:00,2.10671,2.10696,2.10658,2.10696,3082706.0
2006-09-04 15:41:00,2.10688,2.10698,2.1066,2.1066,4573874.0
2006-09-04 15:42:00,2.10662,2.10681,2.10662,2.10675,940193.0
2006-09-04 15:43:00,2.10673,2.10677,2.10662,2.10671,15735946.0
2006-09-04 15:44:00,2.10666,2.10675,2.10652,2.10663,966739.0
2006-09-04 15:45:00,2.10673,2.10708,2.10672,2.10708,4187525.0
2006-09-04 15:46:00,2.10708,2.10739,2.10701,2.10701,2949090.0
2006-09-04 15:47:00,2.10695,2.10706,2.10678,2.10689,8422513.0
2006-09-04 15:48:00,2.10706,2.10716,2.10702,2.1071,14856363.0
2006-09-04 15:49:00,2.10728,2.1073,2.10705,2.10721,4026477.0
2006-09-04 15:50:00,2.10712,2.10712,2.10672,2.10672,20710246.0
2006-09-04 15:51:00,2.10702,2.10723,2.10702,2.10723,1657335.0
2006-09-04 15:52:00,2.10725,2.1073,2.10715,2.10727,1867616.0
2006-09-04 15:53:00,2.10733,2.10747,2.10728,2.10747,1499025.0
2006-09-04 15:54:00,2.10772,2.10789,2.10767,2.10767,4220268.0
2006-09-04 15:55:00,2.10764,2.10764,2.10721,2.10721,3578323.0
2006-09-04 15:56:00,2.10728,2.10729,2.10712,2.10713,2841785.0
2006-09-04 15:57:00,2.10711,2.1072,2.10705,2.1072,14630109.0
2006-09-04 15:58:00,2.10709,2.10722,2.10692,2.10694,4585270.0
2006-09-04 15:59:00,2.10687,2.10709,2.10679,2.10698,5580679.0
2006-09-04 16:00:00,2.10699,2.10715,2.10699,2.10715,5162103.0
2006-09-04 16:02:00,2.10717,2.10765,2.10717,2.10765,36174616.0
2006-09-04 16:03:00,2.10751,2.10755,2.10726,2.10735,2950165.0
2006-09-04 16:04:00,2.10741,2.1076,2.1074,2.10744,2755547.0
2006-09-04 16:05:00,2.10744,2.10744,2.107,2.107,11917143.0
2006-09-04 16:06:00,2.10708,2.10716,2.10708,2.10716,12611697.0
2006-09-04 16:07:00,2.10723,2.10751,2.10723,2.10751,3153635.0
2006-09-04 16:08:00,2.10759,2.10772,2.10758,2.10758,3739592.0
2006-09-04 16:09:00,2.10759,2.10778,2.10748,2.10778,1613773.0
2006-09-04 16:10:00,2.10779,2.10779,2.10772,2.10772,5613548.0
2006-09-04 16:11:00,2.10769,2.10769,2.10746,2.10753,2805661.0
2006-09-04 16:12:00,2.10739,2.10739,2.1072,2.10736,9766107.0
2006-09-04 16:13:00,2.10743,2.1077,2.10743,2.1077,5155181.0
2006-09-04 16:14:00,2.10779,2.10779,2.1077,2.1077,2147431.0
2006-09-04 16:15:00,2.10759,2.10774,2.10753,2.10774,21852681.0
2006-09-04 16:16:00,2.10791,2.10798,2.1077,2.1077,1808958.0
2006-09-04 16:17:00,2.10769,2.10769,2.1076,2.10763,11044945.0
2006-09-04 16:18:00,2.10767,2.10784,2.10766,2.10777,8791122.0
2006-09-04 16:19:00,2.10762,2.10762,2.10729,2.10748,9035547.0
2006-09-04 16:20:00,2.10758,2.10771,2.10758,2.10771,898229.0
2006-09-04 16:21:00,2.10771,2.10779,2.10764,2.10779,1557210.0
2006-09-04 16:22:00,2.10769,2.10769,2.10723,2.10726,15504518.0
2006-09-04 16:23:00,2.10734,2.1076,2.10734,2.1076,819783.0
2006-09-04 16:24:00,2.10784,2.10796,2.10768,2.10768,649689.0
2006-09-04 16:25:00,2.1075,2.1075,2.10721,2.10732,5259181.0
2006-09-04 16:26:00,2.10711,2.10748,2.10711,2.10748,4141488.0
2006-09-04 16:27:00,2.10746,2.10773,2.10746,2.10773,2016805.0
2006-09-04 16:28:00,2.10776,2.1079,2.10776,2.1079,2561305.0
2006-09-04 16:29:00,2.10774,2.10793,2.10758,2.10786,6530369.0
2006-09-04 16:30:00,2.1079,2.1079,2.10779,2.10786,9689156.0
2006-09-04 16:32:00,2.10788,2.10819,2.10788,2.10813,9081054.0
2006-09-04 16:33:00,2.10828,2.1084,2.10814,2.1084,16139946.0
2006-09-04 16:34:00,2.10839,2.10863,2.10811,2.10863,7930458.0
2006-09-04 16:35:00,2.1086,2.1086,2.10712,2.1084,1712075.0
2006-09-04 16:36:00,2.1084,2.1084,2.10807,2.10807,16099633.0
2006-09-04 16:37:00,2.10813,2.1084,2.10812,2.10829,2976268.0
2006-09-04 16:38:00,2.1083,2.1083,2.10795,2.10795,6351581.0
2006-09-04 16:39:00,2.10795,2.10805,2.10779,2.10805,1773292.0
2006-09-04 16:40:00,2.10813,2.10837,2.10801,2.10837,14088511.0
2006-09-04 16:41:00,2.10813,2.10813,2.10768,2.10768,2901059.0
2006-09-04 16:42:00,2.10752,2.1077,2.10752,2.10766,4381961.0
2006-09-04 16:43:00,2.10777,2.10817,2.10777,2.10817,5761653.0
2006-09-04 16:44:00,2.10804,2.10807,2.10785,2.10785,5007058.0
2006-09-04 16:45:00,2.10795,2.10795,2.10778,2.1078,9852476.0
2006-09-04 16:47:00,2.10787,2.10787,2.10763,2.10767,4869812.0
2006-09-04 16:48:00,2.10759,2.1077,2.10747,2.1077,4189633.0
2006-09-04 16:49:00,2.10766,2.1078,2.10766,2.10772,10534748.0
2006-09-04 16:50:00,2.10777,2.10796,2.10777,2.10795,3554269.0
2006-09-04 16:51:00,2.10811,2.10842,2.10811,2.10841,8660739.0
2006-09-04 16:52:00,2.10846,2.10846,2.10825,2.1083,18475203.0
2006-09-04 16:53:00,2.10827,2.10827,2.1081,2.10823,7429867.0
2006-09-04 16:54:00,2.10797,2.10821,2.10797,2.1081,3188319.0
2006-09-04 16:55:00,2.108,2.10814,2.10796,2.10811,1022706.0
2006-09-04 16:56:00,2.10819,2.10819,2.10802,2.10802,7578259.0
2006-09-04 16:57:00,2.10806,2.10806,2.10786,2.10796,12949907.0
2006-09-04 16:58:00,2.10781,2.10783,2.10767,2.10767,9173040.0
2006-09-04 16:59:00,2.10766,2.10766,2.10708,2.1071,1971289.0
2006-09-04 17:00:00,2.10714,2.10714,2.10685,2.10698,4893866.0
2006-09-04 17:01:00,2.107,2.10729,2.107,2.10729,6544216.0
2006-09-04 17:02:00,2.10743,2.10755,2.10741,2.10744,6477187.0
2006-09-04 17:03:00,2.10758,2.10766,2.10753,2.10758,5307996.0
2006-09-04 17:04:00,2.10757,2.10769,2.10725,2.10755,23164753.0
2006-09-04 17:05:00,2.10763,2.10778,2.10733,2.1077,4801773.0
2006-09-04 17:06:00,2.10771,2.10793,2.10763,2.10793,3578269.0
2006-09-04 17:07:00,2.10799,2.1082,2.10799,2.10817,629387.0
2006-09-04 17:08:00,2.10805,2.10808,2.10788,2.10788,4223347.0
2006-09-04 17:09:00,2.10786,2.10786,2.10755,2.10755,4633987.0
2006-09-04 17:11:00,2.10762,2.10762,2.10721,2.10729,3250123.0
2006-09-04 17:12:00,2.10734,2.10736,2.10711,2.1073,17069579.0
2006-09-04 17:13:00,2.10719,2.10761,2.10719,2.10761,7693558.0
2006-09-04 17:14:00,2.10757,2.10765,2.10747,2.10763,14413243.0
2006-09-04 17:15:00,2.10763,2.10763,2.10738,2.10751,9787834.0
2006-09-04 17:16:00,2.10737,2.10751,2.10731,2.10751,22702504.0
2006-09-04 17:17:00,2.10738,2.10766,2.10738,2.10766,2048380.0
2006-09-04 17:18:00,2.10772,2.10789,2.10772,2.10789,7110561.0
2006-09-04 17:19:00,2.10789,2.10804,2.10755,2.10793,24088905.0
2006-09-04 17:20:00,2.10789,2.10789,2.10781,2.10781,14258941.0
2006-09-04 17:21:00,2.10783,2.10787,2.10772,2.10787,25106996.0
2006-09-04 17:22:00,2.10792,2.10812,2.10786,2.10812,1767502.0
2006-09-04 17:23:00,2.10831,2.10849,2.10831,2.10832,4468135.0
2006-09-04 17:25:00,2.10822,2.10822,2.10805,2.10806,8753364.0
2006-09-04 17:27:00,2.10804,2.10804,2.10788,2.10792,6966390.0
2006-09-04 17:28:00,2.10789,2.10789,2.10616,2.10747,5280393.0
2006-09-04 17:29:00,2.10764,2.10789,2.10764,2.10788,3009411.0
2006-09-04 17:30:00,2.10784,2.10784,2.10764,2.10774,9407054.0
2006-09-04 17:31:00,2.10776,2.10787,2.10769,2.10781,4043765.0
2006-09-04 17:32:00,2.10784,2.10784,2.1075,2.10754,6789479.0
2006-09-04 17:33:00,2.10742,2.10757,2.10742,2.10757,4827252.0
2006-09-04 17:34:00,2.10767,2.10781,2.10736,2.10778,23432699.0
2006-09-04 17:35:00,2.10785,2.10797,2.1078,2.10797,12172938.0
2006-09-04 17:36:00,2.10809,2.10848,2.10809,2.10848,17520293.0
2006-09-04 17:37:00,2.10857,2.10888,2.10857,2.10888,2682084.0
2006-09-04 17:38:00,2.109,2.10916,2.10895,2.10898,8915523.0
2006-09-04 17:39:00,2.10939,2.10942,2.10925,2.10942,2434775.0
2006-09-04 17:40:00,2.10926,2.10926,2.10897,2.10901,11001844.0
2006-09-04 17:41:00,2.10902,2.10917,2.10898,2.10902,1241582.0
2006-09-04 17:42:00,2.10902,2.10932,2.10902,2.10932,21200279.0
2006-09-04 17:43:00,2.1093,2.1093,2.10896,2.10896,7359843.0
2006-09-04 17:44:00,2.10882,2.10882,2.10861,2.10865,12476293.0
2006-09-04 17:45:00,2.1088,2.10899,2.1088,2.10899,12382956.0
2006-09-04 17:46:00,2.109,2.109,2.10867,2.10893,21126962.0
2006-09-04 17:47:00,2.1089,2.1089,2.10858,2.10882,19824054.0
2006-09-04 17:48:00,2.10874,2.10896,2.10874,2.10896,17286872.0
2006-09-04 17:49:00,2.1089,2.1089,2.10866,2.10866,4697122.0
2006-09-04 17:50:00,2.10865,2.1088,2.10859,2.1088,2345927.0
2006-09-04 17:51:00,2.10882,2.10901,2.10882,2.10901,22110988.0
2006-09-04 17:52:00,2.10901,2.10924,2.10901,2.10921,2177753.0
2006-09-04 17:53:00,2.10915,2.10915,2.10901,2.10901,1975482.0
2006-09-04 17:54:00,2.10906,2.10908,2.10889,2.10889,8447218.0
2006-09-04 17:55:00,2.10887,2.10893,2.10867,2.10869,6763488.0
2006-09-04 17:56:00,2.10882,2.10914,2.10882,2.10914,6286317.0
2006-09-04 17:57:00,2.10912,2.10935,2.10912,2.10935,6300397.0
2006-09-04 17:58:00,2.10929,2.10959,2.10929,2.10957,5185184.0
2006-09-04 17:59:00,2.10963,2.10963,2.10926,2.10926,10634157.0
2006-09-04 18:00:00,2.10924,2.10924,2.10897,2.10923,6351874.0
2006-09-04 18:01:00,2.10919,2.10925,2.10906,2.10911,9173875.0
2006-09-04 18:02:00,2.10896,2.10924,2.10896,2.10924,4940905.0
2006-09-04 18:03:00,2.10935,2.10944,2.10918,2.10944,42347510.0
2006-09-04 18:04:00,2.10941,2.10963,2.10941,2.10963,5126384.0
2006-09-04 18:05:00,2.10954,2.10954,2.10907,2.10907,8437849.0
2006-09-04 18:06:00,2.10902,2.10902,2.10875,2.10875,6006610.0
2006-09-04 18:07:00,2.10876,2.10879,2.10851,2.10851,3292903.0
2006-09-04 18:08:00,2.10862,2.10862,2.1085,2.10859,4360097.0
2006-09-04 18:09:00,2.10861,2.10873,2.10844,2.10873,6548188.0
2006-09-04 18:10:00,2.10859,2.10896,2.10859,2.10887,3734565.0
2006-09-04 18:11:00,2.10901,2.10922,2.10893,2.10893,5014390.0
2006-09-04 18:12:00,2.10878,2.10878,2.10839,2.10845,8935069.0
2006-09-04 18:13:00,2.10846,2.10851,2.10835,2.10837,2370142.0
2006-09-04 18:14:00,2.10829,2.10831,2.1081,2.10831,3444200.0
2006-09-04 18:15:00,2.10834,2.10837,2.10817,2.10826,10183274.0
2006-09-04 18:16:00,2.10807,2.10845,2.10807,2.10819,6461962.0
2006-09-04 18:17:00,2.10816,2.10816,2.10771,2.10771,1854873.0
2006-09-04 18:18:00,2.10762,2.10762,2.10729,2.10736,3705139.0
2006-09-04 18:19:00,2.1073,2.1073,2.10715,2.10725,4670464.0
2006-09-04 18:20:00,2.10712,2.10712,2.10697,2.10699,3243393.0
2006-09-04 18:21:00,2.107,2.10717,2.10695,2.10717,8431550.0
2006-09-04 18:22:00,2.10715,2.10715,2.10693,2.10698,17372044.0
2006-09-04 18:23:00,2.10702,2.1071,2.10686,2.10704,5706859.0
2006-09-04 18:24:00,2.10707,2.10719,2.10707,2.10717,21160518.0
2006-09-04 18:25:00,2.10728,2.10754,2.10728,2.10754,6610863.0
2006-09-04 18:26:00,2.10744,2.10744,2.10722,2.10723,14934698.0
2006-09-04 18:27:00,2.10717,2.1073,2.10708,2.10726,8859616.0
2006-09-04 18:28:00,2.10729,2.10729,2.10712,2.10712,18182324.0
2006-09-04 18:29:00,2.10698,2.10703,2.10698,2.10702,1476302.0
2006-09-04 18:30:00,2.10708,2.10711,2.10694,2.107,1888974.0
2006-09-04 18:31:00,2.107,2.10711,2.10695,2.10695,9090097.0
2006-09-04 18:32:00,2.10702,2.10722,2.10694,2.10722,11126005.0
2006-09-04 18:33:00,2.1073,2.10748,2.1073,2.10748,1446908.0
2006-09-04 18:34:00,2.10755,2.10776,2.1075,2.10768,16280419.0
2006-09-04 18:35:00,2.10767,2.10813,2.10767,2.10813,10057024.0
2006-09-04 18:36:00,2.10819,2.10837,2.10814,2.10837,9278750.0
2006-09-04 18:37:00,2.10841,2.10863,2.1084,2.10859,12291933.0
2006-09-04 18:38:00,2.10855,2.10855,2.10824,2.10841,13889451.0
2006-09-04 18:39:00,2.10852,2.10855,2.10836,2.10836,10894993.0
2006-09-04 18:42:00,2.10852,2.1086,2.10846,2.1085,16050507.0
2006-09-04 18:43:00,2.1085,2.1085,2.10821,2.10837,1949593.0
2006-09-04 18:44:00,2.10848,2.10861,2.10848,2.10861,24592039.0
2006-09-04 18:46:00,2.10867,2.10884,2.10864,2.10884,3087654.0
2006-09-04 18:47:00,2.10893,2.10908,2.10886,2.10908,6258425.0
2006-09-04 18:48:00,2.10905,2.10919,2.10883,2.10919,4753792.0
2006-09-04 18:49:00,2.10899,2.10957,2.10899,2.10929,30388317.0
2006-09-04 18:50:00,2.10929,2.10929,2.10908,2.10908,3126110.0
2006-09-04 18:52:00,2.10912,2.10934,2.10904,2.10934,5993034.0
2006-09-04 18:53:00,2.10939,2.10953,2.1092,2.10945,5064066.0
2006-09-04 18:54:00,2.1096,2.10972,2.10946,2.10946,2967846.0
2006-09-04 18:56:00,2.10941,2.10943,2.10922,2.10929,270694.0
2006-09-04 18:57:00,2.10928,2.1093,2.10881,2.10881,2103738.0
2006-09-04 18:58:00,2.10905,2.1092,2.10905,2.1092,2187262.0
2006-09-04 18:59:00,2.1092,2.10922,2.10914,2.10914,11127298.0
2006-09-04 19:00:00,2.10905,2.10909,2.10888,2.10903,11031954.0
2006-09-04 19:01:00,2.10896,2.10902,2.10883,2.10899,5002137.0
2006-09-04 19:02:00,2.10905,2.10921,2.10903,2.10921,9396302.0
2006-09-04 19:03:00,2.10911,2.10945,2.10911,2.10941,7004779.0
2006-09-04 19:04:00,2.10934,2.10935,2.10912,2.1093,2642161.0
2006-09-04 19:06:00,2.10933,2.10946,2.10929,2.10936,3860513.0
2006-09-04 19:07:00,2.10933,2.10933,2.10921,2.10929,13516192.0
2006-09-04 19:08:00,2.10932,2.10948,2.10932,2.10943,6400193.0
2006-09-04 19:09:00,2.10939,2.10939,2.1092,2.10928,12372721.0
2006-09-04 19:10:00,2.10927,2.10944,2.10927,2.10944,3331250.0
2006-09-04 19:11:00,2.10936,2.10963,2.10936,2.10963,545471.0
2006-09-04 19:12:00,2.1096,2.1096,2.10937,2.10941,3234184.0
2006-09-04 19:13:00,2.10934,2.10935,2.10924,2.10925,7976931.0
2006-09-04 19:14:00,2.10928,2.10944,2.10921,2.10944,6271974.0
2006-09-04 19:15:00,2.10941,2.10957,2.10933,2.10957,14610030.0
2006-09-04 19:16:00,2.10957,2.10977,2.10933,2.10977,16933341.0
2006-09-04 19:17:00,2.10975,2.10975,2.10932,2.10932,15911789.0
2006-09-04 19:18:00,2.10945,2.10956,2.1094,2.10956,11615416.0
2006-09-04 19:19:00,2.10948,2.10971,2.10948,2.10967,13767585.0
2006-09-04 19:20:00,2.10963,2.10963,2.10951,2.10958,6907629.0
2006-09-04 19:21:00,2.10963,2.10976,2.10963,2.10972,23942829.0
2006-09-04 19:22:00,2.10974,2.10978,2.10972,2.10974,13471673.0
2006-09-04 19:23:00,2.10982,2.10986,2.1098,2.1098,889414.0
2006-09-04 19:24:00,2.10982,2.10982,2.10965,2.10976,3256380.0
2006-09-04 19:26:00,2.10979,2.1101,2.10973,2.1101,3501216.0
2006-09-04 19:27:00,2.11013,2.11044,2.1101,2.11044,2962652.0
2006-09-04 19:28:00,2.11037,2.11042,2.11021,2.11021,11385018.0
2006-09-04 19:29:00,2.1102,2.11042,2.11002,2.11042,8335591.0
2006-09-04 19:30:00,2.11043,2.11043,2.10996,2.11034,3610745.0
2006-09-04 19:31:00,2.11041,2.11047,2.11035,2.11044,9101774.0
2006-09-04 19:32:00,2.11041,2.11041,2.11023,2.11036,7846846.0
2006-09-04 19:33:00,2.11022,2.11022,2.10988,2.10988,671271.0
2006-09-04 19:34:00,2.10987,2.10987,2.10943,2.10943,19145965.0
2006-09-04 19:37:00,2.10938,2.10939,2.10938,2.10939,245542.0
2006-09-04 19:38:00,2.10932,2.10963,2.10932,2.10961,4330127.0
2006-09-04 19:39:00,2.10966,2.10966,2.10945,2.10947,2891758.0
2006-09-04 19:40:00,2.10941,2.10977,2.10941,2.10977,6412314.0
2006-09-04 19:44:00,2.10974,2.10974,2.10948,2.10948,5125078.0
2006-09-04 19:45:00,2.10944,2.10944,2.10914,2.10914,6509497.0
2006-09-04 19:48:00,2.10913,2.10924,2.10905,2.10924,2866238.0
2006-09-04 19:49:00,2.10913,2.1092,2.10912,2.10913,3543520.0
2006-09-04 19:50:00,2.10942,2.10974,2.10942,2.10962,2154293.0
2006-09-04 19:51:00,2.1096,2.10975,2.1096,2.1097,7138283.0
2006-09-04 19:52:00,2.10966,2.10967,2.10954,2.10954,1717755.0
2006-09-04 19:53:00,2.10948,2.10948,2.1092,2.10921,3361464.0
2006-09-04 19:54:00,2.10944,2.10953,2.10927,2.10939,10211691.0
2006-09-04 19:55:00,2.1096,2.10975,2.10957,2.10966,3430642.0
2006-09-04 19:56:00,2.1096,2.10974,2.10956,2.10956,18227878.0
2006-09-04 19:57:00,2.10965,2.10965,2.10923,2.10929,3701225.0
2006-09-04 19:58:00,2.1092,2.10931,2.10915,2.10917,3673348.0
2006-09-04 19:59:00,2.10914,2.10919,2.10903,2.10912,10674367.0
2006-09-04 20:00:00,2.10915,2.10926,2.10905,2.10926,4647537.0
2006-09-04 20:01:00,2.10923,2.10933,2.10911,2.10911,23333835.0
2006-09-04 20:02:00,2.10918,2.10918,2.10907,2.10909,8953244.0
2006-09-04 20:03:00,2.10903,2.10903,2.10865,2.10865,6147185.0
2006-09-04 20:04:00,2.10868,2.10868,2.10851,2.10852,9693876.0
2006-09-04 20:06:00,2.10835,2.10849,2.10833,2.1084,1769635.0
2006-09-04 20:07:00,2.10834,2.10834,2.10767,2.10767,5018983.0
2006-09-04 20:08:00,2.10774,2.10781,2.10765,2.10772,4838881.0
2006-09-04 20:09:00,2.10774,2.10775,2.10757,2.10775,878825.0
2006-09-04 20:10:00,2.10771,2.10804,2.10771,2.10804,13451789.0
2006-09-04 20:12:00,2.108,2.108,2.10769,2.10769,7850984.0
2006-09-04 20:14:00,2.10779,2.10807,2.10779,2.10807,8856672.0
2006-09-04 20:15:00,2.10808,2.10831,2.10808,2.10831,8273750.0
2006-09-04 20:16:00,2.10838,2.10838,2.10798,2.10798,2493421.0
2006-09-04 20:17:00,2.10805,2.10812,2.10795,2.10795,4857057.0
2006-09-04 20:18:00,2.10806,2.10806,2.10784,2.1079,1945240.0
2006-09-04 20:19:00,2.10798,2.10798,2.1078,2.10795,3341912.0
2006-09-04 20:20:00,2.10801,2.10822,2.10792,2.10822,1628598.0
2006-09-04 20:21:00,2.10831,2.10831,2.10789,2.10794,3737542.0
2006-09-04 20:22:00,2.10783,2.10785,2.10768,2.10769,6168296.0
2006-09-04 20:23:00,2.10771,2.10825,2.10771,2.10825,10297911.0
2006-09-04 20:24:00,2.10814,2.10825,2.10814,2.1082,9089388.0
2006-09-04 20:25:00,2.10837,2.10861,2.10837,2.10859,3558344.0
2006-09-04 20:26:00,2.10865,2.10865,2.10845,2.10845,3544662.0
2006-09-04 20:27:00,2.10859,2.10869,2.10857,2.10867,7728516.0
2006-09-04 20:28:00,2.10875,2.10897,2.10875,2.10879,1115919.0
2006-09-04 20:29:00,2.10868,2.10873,2.10857,2.10864,3345926.0
2006-09-04 20:30:00,2.10878,2.1088,2.10871,2.10871,12847617.0
2006-09-04 20:31:00,2.10872,2.10874,2.10853,2.10853,2497900.0
2006-09-04 20:32:00,2.10867,2.10867,2.10728,2.10864,2320333.0
2006-09-04 20:33:00,2.10881,2.10885,2.10876,2.10879,1421430.0
2006-09-04 20:37:00,2.10902,2.10902,2.10869,2.10869,16456986.0
2006-09-04 20:38:00,2.10879,2.1088,2.10843,2.10874,6734034.0
2006-09-04 20:39:00,2.10875,2.10885,2.10875,2.10885,2079117.0
2006-09-04 20:40:00,2.10888,2.10888,2.10858,2.10858,13923414.0
2006-09-04 20:41:00,2.10856,2.10857,2.10839,2.10855,14154018.0
2006-09-04 20:42:00,2.10849,2.10869,2.10849,2.10869,5059481.0
2006-09-04 20:45:00,2.10876,2.10894,2.10876,2.10894,2266488.0
2006-09-04 20:46:00,2.10894,2.1092,2.10891,2.1092,564752.0
2006-09-04 20:47:00,2.10901,2.10901,2.10873,2.10892,1948209.0
2006-09-04 20:48:00,2.10894,2.10936,2.10894,2.10936,3278486.0
2006-09-04 20:49:00,2.10929,2.10934,2.10921,2.10921,2169397.0
2006-09-04 20:50:00,2.10916,2.10916,2.10883,2.10902,3556872.0
2006-09-04 20:51:00,2.10907,2.10931,2.10907,2.10931,2820225.0
2006-09-04 20:52:00,2.10923,2.10923,2.10898,2.10898,667689.0
2006-09-04 20:54:00,2.10894,2.109,2.1089,2.1089,2687828.0
2006-09-04 20:55:00,2.10889,2.10904,2.10889,2.10895,3949654.0
2006-09-04 20:56:00,2.10913,2.10924,2.10912,2.10921,8943286.0
2006-09-04 20:57:00,2.10921,2.1095,2.10921,2.1095,1828911.0
2006-09-04 20:58:00,2.10953,2.10953,2.10951,2.10951,4494912.0
2006-09-04 20:59:00,2.10951,2.10954,2.10939,2.10949,6599208.0
2006-09-04 21:00:00,2.10955,2.1098,2.10944,2.1098,1812885.0
2006-09-04 21:01:00,2.10986,2.10995,2.10973,2.10973,24194151.0
2006-09-04 21:02:00,2.10962,2.10986,2.10962,2.10986,5147492.0
2006-09-04 21:03:00,2.10982,2.11002,2.10982,2.10993,13892484.0
2006-09-04 21:04:00,2.10993,2.11006,2.10991,2.10991,9931776.0
2006-09-04 21:05:00,2.11012,2.11014,2.10989,2.10989,4172252.0
2006-09-04 21:06:00,2.10992,2.1101,2.10992,2.11003,13330868.0
2006-09-04 21:07:00,2.10987,2.10987,2.10945,2.10973,5650033.0
2006-09-04 21:08:00,2.10982,2.10991,2.10965,2.10991,1931842.0
2006-09-04 21:09:00,2.10992,2.11001,2.10965,2.10965,10721983.0
2006-09-04 21:10:00,2.10935,2.10935,2.10912,2.10917,8017126.0
2006-09-04 21:11:00,2.1091,2.10917,2.10899,2.10917,1308965.0
2006-09-04 21:15:00,2.1092,2.10936,2.10908,2.10933,4181865.0
2006-09-04 21:16:00,2.10933,2.10933,2.1091,2.10912,3179520.0
2006-09-04 21:17:00,2.10906,2.10906,2.10889,2.10893,2213200.0
2006-09-04 21:19:00,2.10888,2.1089,2.10868,2.10879,1509929.0
2006-09-04 21:22:00,2.10865,2.10872,2.10849,2.10863,1377168.0
2006-09-04 21:23:00,2.10855,2.10861,2.10855,2.10861,910062.0
2006-09-04 21:24:00,2.1086,2.1086,2.10837,2.10842,539685.0
2006-09-04 21:25:00,2.10839,2.10839,2.10819,2.10819,1487848.0
2006-09-04 21:26:00,2.10817,2.10817,2.10817,2.10817,6429024.0
2006-09-04 21:27:00,2.10804,2.10804,2.10779,2.10781,5763323.0
2006-09-04 21:28:00,2.10764,2.10775,2.10753,2.10753,4033814.0
2006-09-04 21:29:00,2.10733,2.10763,2.10733,2.1075,9136366.0
2006-09-04 21:30:00,2.10755,2.10755,2.10731,2.10753,8882751.0
2006-09-04 21:31:00,2.10756,2.10776,2.10751,2.10776,1423923.0
2006-09-04 21:32:00,2.10774,2.10774,2.10748,2.10769,1216356.0
2006-09-04 21:33:00,2.10777,2.10798,2.10777,2.10798,2605083.0
2006-09-04 21:35:00,2.10814,2.10821,2.10814,2.10821,581020.0
2006-09-04 21:36:00,2.10817,2.10843,2.10813,2.10843,8856761.0
2006-09-04 21:37:00,2.10846,2.10872,2.10846,2.10864,2054999.0
2006-09-04 21:38:00,2.10883,2.10921,2.10883,2.109,2872748.0
2006-09-04 21:39:00,2.10895,2.10895,2.10873,2.10873,319481.0
2006-09-04 21:40:00,2.10865,2.10865,2.10841,2.10841,9438250.0
2006-09-04 21:41:00,2.10851,2.10863,2.10826,2.10863,1242373.0
2006-09-04 21:43:00,2.10852,2.1086,2.10832,2.10832,4392240.0
2006-09-04 21:44:00,2.1084,2.1085,2.10822,2.10848,9009859.0
2006-09-04 21:45:00,2.10844,2.10871,2.10844,2.10858,2163119.0
2006-09-04 21:47:00,2.10862,2.10889,2.10845,2.10889,1574634.0
2006-09-04 21:48:00,2.1089,2.10913,2.1089,2.10913,8625873.0
2006-09-04 21:49:00,2.10918,2.10932,2.10918,2.10932,7746907.0
2006-09-04 21:50:00,2.10937,2.10937,2.10925,2.10925,1278980.0
2006-09-04 21:51:00,2.10931,2.10932,2.10923,2.10923,922114.0
2006-09-04 21:52:00,2.10922,2.10923,2.10891,2.10897,18813855.0
2006-09-04 21:53:00,2.10901,2.10932,2.10901,2.10925,4442589.0
2006-09-04 21:54:00,2.10919,2.10921,2.10904,2.10904,2482087.0
2006-09-04 21:55:00,2.10901,2.10901,2.10872,2.10888,1482139.0
2006-09-04 21:56:00,2.10883,2.10886,2.10883,2.10886,14218234.0
2006-09-04 21:57:00,2.10889,2.1093,2.10889,2.1093,14722458.0
2006-09-04 21:58:00,2.10921,2.10921,2.10896,2.10898,7257555.0
2006-09-04 22:00:00,2.10899,2.10899,2.10881,2.10886,7852638.0
2006-09-04 22:01:00,2.10871,2.10883,2.10859,2.10861,5791349.0
2006-09-04 22:04:00,2.10857,2.10857,2.1085,2.1085,3531428.0
2006-09-04 22:05:00,2.10848,2.10848,2.1084,2.1084,1139528.0
2006-09-04 22:07:00,2.10838,2.10863,2.10824,2.10863,8396727.0
2006-09-04 22:08:00,2.10865,2.10881,2.10865,2.10881,1758737.0
2006-09-04 22:09:00,2.10887,2.10888,2.1087,2.1087,4305586.0
2006-09-04 22:10:00,2.10879,2.10879,2.10866,2.1087,202735.0
2006-09-04 22:11:00,2.10867,2.10867,2.10836,2.10856,2064128.0
2006-09-04 22:12:00,2.10859,2.10889,2.10859,2.10889,12735414.0
2006-09-04 22:13:00,2.10877,2.10884,2.10859,2.10859,4021382.0
2006-09-04 22:14:00,2.10863,2.10863,2.10841,2.10848,13847370.0
2006-09-04 22:15:00,2.10847,2.10847,2.10774,2.10774,3526962.0
2006-09-04 22:16:00,2.10802,2.10804,2.10787,2.10801,1869603.0
2006-09-04 22:17:00,2.10816,2.1083,2.10811,2.1083,1377594.0
2006-09-04 22:18:00,2.10832,2.10854,2.10832,2.10854,14201225.0
2006-09-04 22:19:00,2.10842,2.1087,2.10842,2.1087,2174914.0
2006-09-04 22:20:00,2.1087,2.10892,2.10864,2.10892,2279334.0
2006-09-04 22:21:00,2.10896,2.109,2.10888,2.10888,421448.0
2006-09-04 22:22:00,2.10904,2.1092,2.10899,2.1092,12701373.0
2006-09-04 22:23:00,2.10923,2.10947,2.10923,2.10947,4158081.0
2006-09-04 22:24:00,2.10943,2.10952,2.10932,2.10952,9288958.0
2006-09-04 22:25:00,2.10966,2.10986,2.10964,2.10986,882936.0
2006-09-04 22:26:00,2.10988,2.10988,2.10986,2.10986,5485243.0
2006-09-04 22:27:00,2.10988,2.1101,2.10948,2.10948,12656179.0
2006-09-04 22:29:00,2.10989,2.10989,2.10968,2.10969,2034192.0
2006-09-04 22:32:00,2.10976,2.10997,2.10976,2.10989,9273521.0
2006-09-04 22:33:00,2.11006,2.11017,2.11006,2.11014,6291992.0
2006-09-04 22:34:00,2.11026,2.11034,2.11019,2.11019,5279219.0
2006-09-04 22:35:00,2.11021,2.11045,2.11021,2.11045,396781.0
2006-09-04 22:36:00,2.11034,2.11065,2.11034,2.11065,3082563.0
2006-09-04 22:37:00,2.11067,2.11074,2.11067,2.11074,450861.0
2006-09-04 22:38:00,2.11076,2.11077,2.11057,2.11057,7559136.0
2006-09-04 22:39:00,2.11042,2.11042,2.11023,2.11034,3430380.0
2006-09-04 22:40:00,2.11024,2.11045,2.11024,2.1103,15893923.0
2006-09-04 22:41:00,2.1102,2.1103,2.1102,2.11022,9283563.0
2006-09-04 22:42:00,2.11021,2.11027,2.11012,2.11026,12717515.0
2006-09-04 22:43:00,2.11025,2.11057,2.11025,2.11057,14038081.0
2006-09-04 22:44:00,2.11058,2.11082,2.11058,2.11082,15802086.0
2006-09-04 22:45:00,2.11092,2.11092,2.1105,2.1105,21394142.0
2006-09-04 22:46:00,2.11049,2.11049,2.11032,2.11041,2645338.0
2006-09-04 22:47:00,2.11031,2.11031,2.10989,2.10993,5026553.0
2006-09-04 22:48:00,2.11,2.11,2.10979,2.10988,6030122.0
2006-09-04 22:49:00,2.10989,2.11023,2.10989,2.11023,2357892.0
2006-09-04 22:50:00,2.11026,2.11029,2.11016,2.11021,4481630.0
2006-09-04 22:51:00,2.11019,2.1103,2.11001,2.11016,1898763.0
2006-09-04 22:52:00,2.11033,2.1105,2.11033,2.1104,1967983.0
2006-09-04 22:53:00,2.11039,2.1106,2.11039,2.1106,10707049.0
2006-09-04 22:54:00,2.11065,2.11065,2.11057,2.11057,165699.0
2006-09-04 22:55:00,2.11076,2.11086,2.11076,2.11078,2241136.0
2006-09-04 22:56:00,2.11067,2.11071,2.11065,2.11065,1147549.0
2006-09-04 22:57:00,2.11059,2.11063,2.11054,2.11063,7765721.0
2006-09-04 22:58:00,2.11054,2.11076,2.11054,2.11076,1473008.0
2006-09-04 22:59:00,2.11071,2.11071,2.11057,2.11063,9677429.0
2006-09-04 23:00:00,2.1107,2.11076,2.11055,2.11076,5220262.0
2006-09-04 23:01:00,2.11079,2.11088,2.11079,2.11088,1932260.0
2006-09-04 23:02:00,2.11094,2.11094,2.11083,2.11083,3865208.0
2006-09-04 23:03:00,2.11105,2.11119,2.11101,2.11113,5603617.0
2006-09-04 23:05:00,2.11124,2.11124,2.11121,2.11121,100186.0
2006-09-04 23:07:00,2.11113,2.11113,2.11094,2.11094,1867486.0
2006-09-04 23:09:00,2.11096,2.11096,2.11061,2.11061,2105629.0
2006-09-04 23:10:00,2.1106,2.11062,2.1102,2.1102,2676403.0
2006-09-04 23:11:00,2.11014,2.11014,2.10994,2.11005,15281691.0
2006-09-04 23:12:00,2.11011,2.11018,2.1101,2.11015,7464592.0
2006-09-04 23:13:00,2.11004,2.11037,2.11001,2.11037,2093385.0
2006-09-04 23:14:00,2.11038,2.11062,2.11012,2.11062,1407392.0
2006-09-04 23:21:00,2.11065,2.11105,2.11059,2.11105,20024955.0
2006-09-04 23:22:00,2.11104,2.11104,2.11089,2.11089,350488.0
2006-09-04 23:24:00,2.1109,2.1109,2.11068,2.11068,5714989.0
2006-09-04 23:25:00,2.11068,2.11068,2.11038,2.11049,4014091.0
2006-09-04 23:26:00,2.11041,2.11041,2.1103,2.1103,2143029.0
2006-09-04 23:27:00,2.11028,2.11041,2.11028,2.11041,666063.0
2006-09-04 23:28:00,2.1104,2.1104,2.11012,2.11018,1639603.0
2006-09-04 23:30:00,2.11012,2.11012,2.11,2.11,1266840.0
2006-09-04 23:31:00,2.10995,2.10995,2.10971,2.10971,11791214.0
2006-09-04 23:33:00,2.1097,2.1097,2.1094,2.1096,1467036.0
2006-09-04 23:34:00,2.10958,2.10958,2.10938,2.10948,7242592.0
2006-09-04 23:38:00,2.1095,2.10951,2.10929,2.10951,1378135.0
2006-09-04 23:39:00,2.10953,2.10953,2.10952,2.10952,260493.0
2006-09-04 23:40:00,2.10963,2.10965,2.10943,2.10965,1909462.0
2006-09-04 23:41:00,2.10958,2.10985,2.10958,2.10985,3822763.0
2006-09-04 23:45:00,2.10991,2.10991,2.10977,2.10977,244656.0
2006-09-04 23:47:00,2.1097,2.10978,2.10961,2.10961,13457804.0
2006-09-04 23:49:00,2.10953,2.10953,2.10923,2.10923,713555.0
2006-09-04 23:50:00,2.10922,2.1095,2.10922,2.1095,1602459.0
2006-09-04 23:51:00,2.10946,2.10957,2.10946,2.10946,2259613.0
2006-09-04 23:53:00,2.10936,2.10936,2.10919,2.10927,7684342.0
2006-09-04 23:55:00,2.10917,2.10925,2.10905,2.10905,3157132.0
2006-09-04 23:56:00,2.10904,2.10909,2.10904,2.10909,101059.0
2006-09-05 00:00:00,2.10917,2.10917,2.10907,2.10914,10395937.0
2006-09-05 00:01:00,2.10897,2.10897,2.10886,2.10886,337940.0
2006-09-05 00:04:00,2.10868,2.10882,2.10868,2.10882,409545.0
2006-09-05 00:05:00,2.10877,2.10896,2.10877,2.10883,3738533.0
2006-09-05 00:06:00,2.10879,2.10879,2.10859,2.10859,4123223.0
2006-09-05 00:08:00,2.1087,2.1087,2.10846,2.10855,10953083.0
2006-09-05 00:09:00,2.1085,2.1085,2.10833,2.10833,875917.0
2006-09-05 00:10:00,2.10839,2.10854,2.10837,2.10847,5324688.0
2006-09-05 00:11:00,2.10852,2.10852,2.10834,2.10844,3321093.0
2006-09-05 00:12:00,2.10855,2.10881,2.10855,2.10874,6041974.0
2006-09-05 00:13:00,2.10905,2.10921,2.10893,2.10915,12360318.0
2006-09-05 00:14:00,2.10907,2.10947,2.10907,2.10944,3995999.0
2006-09-05 00:15:00,2.10949,2.10965,2.10949,2.10955,915493.0
2006-09-05 00:16:00,2.1097,2.10984,2.1096,2.10976,1453171.0
2006-09-05 00:17:00,2.10992,2.11019,2.10992,2.10997,2973011.0
2006-09-05 00:18:00,2.11011,2.11011,2.10988,2.10988,397346.0
2006-09-05 00:19:00,2.10998,2.11029,2.10998,2.11022,815940.0
2006-09-05 00:20:00,2.11009,2.11016,2.10989,2.11002,1364457.0
2006-09-05 00:21:00,2.11002,2.11002,2.10986,2.10986,4052851.0
2006-09-05 00:22:00,2.10981,2.10982,2.10954,2.10959,21879873.0
2006-09-05 00:25:00,2.10948,2.1096,2.10942,2.10951,1555899.0
2006-09-05 00:26:00,2.10943,2.10943,2.10939,2.10939,472297.0
2006-09-05 00:27:00,2.10939,2.10939,2.10927,2.10927,13671292.0
2006-09-05 00:28:00,2.10924,2.10924,2.10892,2.10908,1475996.0
2006-09-05 00:29:00,2.10902,2.10916,2.109,2.10916,5719586.0
2006-09-05 00:30:00,2.1092,2.1094,2.10913,2.1094,2083741.0
2006-09-05 00:31:00,2.10943,2.10943,2.1091,2.1091,8359096.0
2006-09-05 00:32:00,2.10915,2.10922,2.10915,2.10922,742336.0
2006-09-05 00:34:00,2.10924,2.10939,2.10924,2.10939,7733498.0
2006-09-05 00:35:00,2.10936,2.10936,2.10905,2.10905,3722517.0
2006-09-05 00:36:00,2.10899,2.10899,2.1087,2.10874,8186856.0
2006-09-05 00:41:00,2.10864,2.1087,2.10861,2.1087,4307979.0
2006-09-05 00:43:00,2.10885,2.109,2.10871,2.109,1623184.0
2006-09-05 00:46:00,2.10906,2.10916,2.10906,2.10916,2179530.0
2006-09-05 00:47:00,2.10919,2.10951,2.10916,2.1095,11734503.0
2006-09-05 00:48:00,2.10944,2.10944,2.10911,2.10911,2134804.0
2006-09-05 00:49:00,2.10921,2.10921,2.10898,2.10898,3909662.0
2006-09-05 00:50:00,2.10905,2.10932,2.10901,2.10932,3940822.0
2006-09-05 00:52:00,2.10934,2.10935,2.10924,2.10924,574610.0
2006-09-05 00:53:00,2.10922,2.10922,2.10906,2.10906,2537690.0
2006-09-05 00:54:00,2.10903,2.10903,2.10865,2.10865,6458647.0
2006-09-05 00:55:00,2.10861,2.10861,2.10846,2.10849,1920439.0
2006-09-05 00:56:00,2.10828,2.10841,2.10821,2.10841,5857206.0
2006-09-05 00:57:00,2.10844,2.10856,2.10839,2.10856,2844262.0
2006-09-05 00:58:00,2.10714,2.10868,2.10714,2.10868,5424669.0
2006-09-05 00:59:00,2.10876,2.10885,2.10854,2.10885,1119680.0
2006-09-05 01:00:00,2.10886,2.10914,2.10885,2.10914,985392.0
2006-09-05 01:01:00,2.10896,2.10908,2.10896,2.10898,6014530.0
2006-09-05 01:02:00,2.10897,2.10897,2.10879,2.10879,11507711.0
2006-09-05 01:05:00,2.1088,2.1088,2.10866,2.10866,4291060.0
2006-09-05 01:06:00,2.10854,2.10863,2.10825,2.10843,4651554.0
2006-09-05 01:08:00,2.10823,2.10835,2.10801,2.10801,6538973.0
2006-09-05 01:09:00,2.10815,2.10815,2.10788,2.10813,12358844.0
2006-09-05 01:10:00,2.10838,2.10853,2.10838,2.10849,382394.0
2006-09-05 01:11:00,2.10853,2.10853,2.1083,2.10838,7399029.0
2006-09-05 01:13:00,2.10864,2.10874,2.10854,2.10854,4050262.0
2006-09-05 01:14:00,2.10861,2.10861,2.10848,2.10854,5135235.0
2006-09-05 01:17:00,2.10829,2.10856,2.10829,2.10856,1119430.0
2006-09-05 01:18:00,2.1085,2.10893,2.1085,2.10893,7437709.0
2006-09-05 01:20:00,2.10874,2.10874,2.10848,2.10852,5226922.0
2006-09-05 01:21:00,2.1085,2.10891,2.1085,2.10891,1569071.0
2006-09-05 01:22:00,2.10893,2.10897,2.10892,2.10893,1566905.0
2006-09-05 01:23:00,2.10907,2.10907,2.10891,2.10891,522194.0
2006-09-05 01:24:00,2.10878,2.10883,2.10857,2.10857,5144203.0
2006-09-05 01:25:00,2.10861,2.10878,2.1086,2.10871,11333736.0
2006-09-05 01:27:00,2.10873,2.10873,2.10801,2.10801,11604825.0
2006-09-05 01:28:00,2.10811,2.10827,2.10779,2.1081,6374882.0
2006-09-05 01:30:00,2.10814,2.10827,2.10814,2.10827,2512328.0
2006-09-05 01:31:00,2.10824,2.10831,2.10678,2.10831,3634063.0
2006-09-05 01:32:00,2.10804,2.10842,2.10804,2.10842,6607110.0
2006-09-05 01:33:00,2.10846,2.10846,2.10836,2.10836,948254.0
2006-09-05 01:34:00,2.10848,2.10848,2.10831,2.10831,2239954.0
2006-09-05 01:35:00,2.10828,2.10858,2.10828,2.10858,4080141.0
2006-09-05 01:36:00,2.10885,2.10894,2.10848,2.10848,729322.0
2006-09-05 01:37:00,2.10861,2.10861,2.10831,2.10842,1994256.0
2006-09-05 01:38:00,2.10837,2.10837,2.10806,2.10807,2689661.0
2006-09-05 01:39:00,2.10797,2.10837,2.10797,2.10837,10379816.0
2006-09-05 01:40:00,2.1084,2.10853,2.10837,2.10852,1624013.0
2006-09-05 01:41:00,2.10841,2.10853,2.10841,2.10853,437813.0
2006-09-05 01:43:00,2.10841,2.10867,2.10841,2.10853,1985715.0
2006-09-05 01:44:00,2.10856,2.10861,2.10836,2.10836,3745465.0
2006-09-05 01:45:00,2.1083,2.10844,2.10829,2.10829,6669197.0
2006-09-05 01:46:00,2.10816,2.10849,2.10816,2.10849,18799554.0
2006-09-05 01:47:00,2.10843,2.10843,2.10821,2.10821,3798330.0
2006-09-05 01:50:00,2.1082,2.10835,2.1082,2.10835,7041687.0
2006-09-05 01:52:00,2.1083,2.10834,2.10826,2.10826,6880945.0
2006-09-05 01:55:00,2.10824,2.10825,2.10817,2.10817,5602890.0
2006-09-05 01:56:00,2.10801,2.10814,2.108,2.10814,1579606.0
2006-09-05 01:57:00,2.1081,2.10818,2.10805,2.1081,9085761.0
2006-09-05 01:58:00,2.10805,2.10817,2.10805,2.10817,961206.0
2006-09-05 01:59:00,2.1081,2.10835,2.1081,2.10833,22591788.0
2006-09-05 02:00:00,2.10816,2.10827,2.10813,2.10815,13712023.0
2006-09-05 02:02:00,2.10825,2.10825,2.10801,2.10819,8692011.0
2006-09-05 02:03:00,2.10837,2.10854,2.10837,2.1085,1472278.0
2006-09-05 02:04:00,2.10873,2.10894,2.10873,2.10894,5096315.0
2006-09-05 02:05:00,2.10905,2.10905,2.10866,2.10866,18721365.0
2006-09-05 02:06:00,2.10866,2.1087,2.10853,2.1087,1991935.0
2006-09-05 02:07:00,2.10869,2.10871,2.10858,2.10858,6703308.0
2006-09-05 02:08:00,2.10862,2.10862,2.10853,2.10856,3312975.0
2006-09-05 02:09:00,2.10857,2.10857,2.10833,2.10833,6414362.0
2006-09-05 02:10:00,2.10806,2.10806,2.10783,2.10783,1772393.0
2006-09-05 02:11:00,2.10772,2.10772,2.10744,2.10744,3241654.0
2006-09-05 02:12:00,2.10743,2.10752,2.10724,2.10726,4148460.0
2006-09-05 02:13:00,2.10719,2.10733,2.10713,2.10723,19091658.0
2006-09-05 02:14:00,2.10743,2.10752,2.1074,2.10748,7087351.0
2006-09-05 02:15:00,2.10747,2.10774,2.10737,2.10774,3947996.0
2006-09-05 02:16:00,2.10774,2.10774,2.10734,2.10734,2045653.0
2006-09-05 02:17:00,2.10744,2.10744,2.10696,2.10731,10987365.0
2006-09-05 02:18:00,2.10733,2.10733,2.1073,2.1073,457151.0
2006-09-05 02:19:00,2.10746,2.10748,2.10718,2.10718,1551850.0
2006-09-05 02:20:00,2.10717,2.10717,2.10677,2.10677,10236506.0
2006-09-05 02:21:00,2.1067,2.10709,2.1067,2.10709,2578773.0
2006-09-05 02:22:00,2.10711,2.10726,2.10708,2.10714,1943910.0
2006-09-05 02:23:00,2.10675,2.10719,2.10675,2.10719,5459923.0
2006-09-05 02:24:00,2.10718,2.10722,2.10714,2.10714,3846286.0
2006-09-05 02:26:00,2.10703,2.10709,2.10703,2.10709,948254.0
2006-09-05 02:27:00,2.10703,2.10703,2.10678,2.10678,5889492.0
2006-09-05 02:28:00,2.10708,2.10712,2.10565,2.10706,3313636.0
2006-09-05 02:29:00,2.10712,2.10742,2.10712,2.10742,2333794.0
2006-09-05 02:30:00,2.10745,2.10772,2.10745,2.10772,10274800.0
2006-09-05 02:31:00,2.10767,2.10767,2.10708,2.10737,7020796.0
2006-09-05 02:32:00,2.10731,2.10748,2.10722,2.10748,12133862.0
2006-09-05 02:33:00,2.1074,2.10746,2.10731,2.10746,958722.0
2006-09-05 02:34:00,2.1074,2.1074,2.10721,2.10721,10903065.0
2006-09-05 02:35:00,2.10717,2.10728,2.10717,2.10722,4895046.0
2006-09-05 02:37:00,2.10714,2.10715,2.10703,2.10703,1724798.0
2006-09-05 02:38:00,2.10697,2.10697,2.10668,2.10668,1636496.0
2006-09-05 02:39:00,2.10679,2.10692,2.10679,2.10681,4966197.0
2006-09-05 02:40:00,2.10687,2.10699,2.10687,2.10699,1489153.0
2006-09-05 02:41:00,2.10706,2.1071,2.1069,2.10698,9674545.0
2006-09-05 02:42:00,2.10711,2.10725,2.10711,2.10714,1233803.0
2006-09-05 02:43:00,2.10733,2.10741,2.10717,2.10741,4458657.0
2006-09-05 02:44:00,2.10743,2.10764,2.10743,2.10764,2298307.0
2006-09-05 02:45:00,2.1077,2.10787,2.1077,2.10787,8017667.0
2006-09-05 02:46:00,2.10769,2.10778,2.10762,2.1077,4340187.0
2006-09-05 02:47:00,2.10761,2.10763,2.1073,2.1073,9003037.0
2006-09-05 02:48:00,2.10728,2.1073,2.10706,2.1073,1929350.0
2006-09-05 02:49:00,2.10729,2.10755,2.10729,2.10755,7212473.0
2006-09-05 02:50:00,2.10734,2.10734,2.10704,2.10706,13725949.0
2006-09-05 02:51:00,2.10689,2.10714,2.10689,2.10696,6126075.0
2006-09-05 02:52:00,2.10709,2.10709,2.10704,2.10706,15548137.0
2006-09-05 02:53:00,2.10698,2.10711,2.10677,2.10686,4863608.0
2006-09-05 02:54:00,2.10697,2.10712,2.10697,2.10712,4699440.0
2006-09-05 02:55:00,2.10718,2.10725,2.10713,2.10725,2026370.0
2006-09-05 02:56:00,2.10722,2.10742,2.10693,2.1074,10941210.0
2006-09-05 02:57:00,2.10736,2.10747,2.10736,2.10747,10968082.0
2006-09-05 02:58:00,2.10755,2.1076,2.10751,2.1076,1706983.0
2006-09-05 02:59:00,2.10758,2.10758,2.10734,2.10735,1018235.0
2006-09-05 03:00:00,2.10734,2.10735,2.10716,2.10725,1040210.0
2006-09-05 03:01:00,2.10718,2.10718,2.10565,2.10565,5889978.0
2006-09-05 03:02:00,2.10712,2.10714,2.10678,2.10683,2719700.0
2006-09-05 03:03:00,2.10677,2.10698,2.10671,2.10698,5732240.0
2006-09-05 03:04:00,2.10704,2.10721,2.10704,2.10721,15102899.0
2006-09-05 03:05:00,2.10721,2.10721,2.10712,2.10712,6142604.0
2006-09-05 03:06:00,2.10709,2.1071,2.10702,2.10702,2570593.0
2006-09-05 03:08:00,2.10697,2.10697,2.10669,2.10669,8471600.0
2006-09-05 03:09:00,2.10672,2.10719,2.10671,2.10714,4952503.0
2006-09-05 03:10:00,2.10707,2.10707,2.10689,2.1069,3967187.0
2006-09-05 03:11:00,2.10674,2.10676,2.10669,2.10671,2073431.0
2006-09-05 03:12:00,2.10671,2.10671,2.10639,2.10642,12053208.0
2006-09-05 03:13:00,2.10637,2.10665,2.10637,2.10665,2081649.0
2006-09-05 03:14:00,2.10666,2.10684,2.10652,2.10684,1777909.0
2006-09-05 03:15:00,2.10687,2.10694,2.10678,2.1069,1831297.0
2006-09-05 03:16:00,2.10711,2.10711,2.10685,2.10703,1716560.0
2006-09-05 03:17:00,2.10703,2.10722,2.10693,2.10722,1078793.0
2006-09-05 03:18:00,2.10728,2.10728,2.10714,2.10724,4516650.0
2006-09-05 03:19:00,2.10751,2.10762,2.10751,2.10758,703442.0
2006-09-05 03:20:00,2.10764,2.10771,2.10746,2.10746,12737840.0
2006-09-05 03:21:00,2.10708,2.1072,2.10701,2.10701,1190794.0
2006-09-05 03:23:00,2.107,2.10708,2.10689,2.10708,7610015.0
2006-09-05 03:24:00,2.10711,2.10718,2.10705,2.1071,3456697.0
2006-09-05 03:25:00,2.10712,2.10743,2.10712,2.10743,5569543.0
2006-09-05 03:26:00,2.10742,2.10742,2.10719,2.10719,6625983.0
2006-09-05 03:28:00,2.1071,2.10712,2.10695,2.10709,8818541.0
2006-09-05 03:29:00,2.10711,2.10724,2.10711,2.10723,1573333.0
2006-09-05 03:30:00,2.10719,2.10721,2.10709,2.10709,5951083.0
2006-09-05 03:31:00,2.10715,2.10732,2.10712,2.10732,1379821.0
2006-09-05 03:32:00,2.10741,2.10751,2.10731,2.10751,4050646.0
2006-09-05 03:33:00,2.10754,2.10761,2.10754,2.10761,3843691.0
2006-09-05 03:34:00,2.1076,2.1076,2.10723,2.10723,1508532.0
2006-09-05 03:35:00,2.10744,2.10757,2.10744,2.10757,3961189.0
2006-09-05 03:36:00,2.10756,2.10756,2.10748,2.1075,2641728.0
2006-09-05 03:37:00,2.10755,2.1077,2.10751,2.10762,22862982.0
2006-09-05 03:38:00,2.10758,2.10762,2.10747,2.10757,4331357.0
2006-09-05 03:39:00,2.10759,2.10768,2.10747,2.10753,2330570.0
2006-09-05 03:40:00,2.10768,2.10785,2.1076,2.10785,2564247.0
2006-09-05 03:41:00,2.10779,2.10791,2.10779,2.10786,425333.0
2006-09-05 03:42:00,2.10771,2.10795,2.10771,2.10794,944075.0
2006-09-05 03:43:00,2.10789,2.10809,2.10786,2.10794,1895369.0
2006-09-05 03:44:00,2.10778,2.10793,2.10778,2.10793,9537490.0
2006-09-05 03:45:00,2.10794,2.10815,2.10794,2.108,1585549.0
2006-09-05 03:46:00,2.10818,2.10837,2.10818,2.10836,3259419.0
2006-09-05 03:47:00,2.10828,2.10845,2.10826,2.10826,6091313.0
2006-09-05 03:48:00,2.10821,2.10821,2.10784,2.10802,3429817.0
2006-09-05 03:49:00,2.10799,2.10816,2.10793,2.10813,5523536.0
2006-09-05 03:50:00,2.10814,2.10832,2.10814,2.10832,3659310.0
2006-09-05 03:51:00,2.1085,2.1085,2.10827,2.10829,11677061.0
2006-09-05 03:52:00,2.10829,2.10839,2.10829,2.10836,3990969.0
2006-09-05 03:53:00,2.10828,2.10852,2.10825,2.10825,4256011.0
2006-09-05 03:54:00,2.10813,2.10813,2.10786,2.10792,3493957.0
2006-09-05 03:57:00,2.10793,2.10796,2.10785,2.10787,3343600.0
2006-09-05 03:59:00,2.10795,2.10797,2.10787,2.10795,10611860.0
2006-09-05 04:00:00,2.10796,2.10825,2.10779,2.10825,853293.0
2006-09-05 04:01:00,2.10831,2.10843,2.10831,2.10843,2424976.0
2006-09-05 04:02:00,2.10843,2.10873,2.10843,2.10873,4866687.0
2006-09-05 04:04:00,2.10855,2.10867,2.1085,2.1085,3153978.0
2006-09-05 04:05:00,2.10849,2.10849,2.10831,2.10831,8157078.0
2006-09-05 04:06:00,2.10822,2.10831,2.10813,2.10831,8304704.0
2006-09-05 04:07:00,2.10828,2.10829,2.10813,2.10813,1415893.0
2006-09-05 04:09:00,2.1082,2.1082,2.10808,2.10808,1681137.0
2006-09-05 04:10:00,2.10799,2.10799,2.10783,2.10795,699221.0
2006-09-05 04:11:00,2.10796,2.10801,2.10788,2.10796,1626134.0
2006-09-05 04:12:00,2.1079,2.10799,2.1079,2.10791,13676627.0
2006-09-05 04:14:00,2.10797,2.10797,2.10788,2.10788,270488.0
2006-09-05 04:15:00,2.10788,2.10792,2.10782,2.10786,2133288.0
2006-09-05 04:16:00,2.10788,2.10798,2.10773,2.10798,6767103.0
2006-09-05 04:17:00,2.10794,2.10795,2.10776,2.10795,7627051.0
2006-09-05 04:18:00,2.10796,2.10805,2.10781,2.10781,3945207.0
2006-09-05 04:19:00,2.10786,2.10802,2.10771,2.10802,1990889.0
2006-09-05 04:20:00,2.10794,2.10807,2.10794,2.10807,260493.0
2006-09-05 04:21:00,2.10818,2.10818,2.10788,2.1079,1328322.0
2006-09-05 04:22:00,2.10783,2.10783,2.10634,2.10773,1184188.0
2006-09-05 04:23:00,2.10776,2.10787,2.10771,2.10787,563504.0
2006-09-05 04:24:00,2.10789,2.10802,2.10789,2.10801,23958940.0
2006-09-05 04:25:00,2.10817,2.10821,2.10794,2.10821,7152471.0
2006-09-05 04:26:00,2.1081,2.10849,2.1081,2.10849,5832017.0
2006-09-05 04:27:00,2.10847,2.10847,2.10817,2.10817,8182019.0
2006-09-05 04:28:00,2.10822,2.10822,2.10798,2.10798,12361058.0
2006-09-05 04:30:00,2.1078,2.10789,2.1078,2.10783,7758707.0
2006-09-05 04:31:00,2.10793,2.10811,2.10785,2.10811,1606825.0
2006-09-05 04:32:00,2.10807,2.10827,2.10807,2.10827,1122941.0
2006-09-05 04:33:00,2.10831,2.10854,2.10831,2.10854,5936238.0
2006-09-05 04:34:00,2.1085,2.1085,2.10826,2.10826,3930375.0
2006-09-05 04:35:00,2.10804,2.10813,2.108,2.108,3557466.0
2006-09-05 04:36:00,2.10801,2.10818,2.10801,2.10818,21122471.0
2006-09-05 04:37:00,2.10821,2.10841,2.10821,2.10841,4177129.0
2006-09-05 04:38:00,2.10843,2.10875,2.10839,2.10875,22357739.0
2006-09-05 04:40:00,2.10876,2.10903,2.10871,2.10898,5623107.0
2006-09-05 04:41:00,2.1089,2.10893,2.10879,2.10879,733051.0
2006-09-05 04:43:00,2.10879,2.10879,2.10855,2.10855,17419102.0
2006-09-05 04:44:00,2.10861,2.10861,2.1084,2.1084,2082095.0
2006-09-05 04:45:00,2.10852,2.10852,2.10802,2.10828,3117071.0
2006-09-05 04:46:00,2.10827,2.10827,2.10793,2.10793,2055966.0
2006-09-05 04:47:00,2.10802,2.10803,2.10789,2.1079,7193400.0
2006-09-05 04:48:00,2.10785,2.10785,2.10739,2.1075,15798295.0
2006-09-05 04:50:00,2.10754,2.10774,2.10754,2.10774,2037181.0
2006-09-05 04:52:00,2.10774,2.10781,2.10766,2.10766,1759786.0
2006-09-05 04:55:00,2.10765,2.10771,2.1075,2.10759,7010644.0
2006-09-05 04:56:00,2.10759,2.10773,2.10759,2.10772,5263026.0
2006-09-05 04:57:00,2.10752,2.10759,2.10752,2.10758,3552908.0
2006-09-05 04:58:00,2.10749,2.10753,2.10744,2.10744,1941388.0
2006-09-05 05:00:00,2.10741,2.10763,2.10741,2.10763,1978181.0
2006-09-05 05:01:00,2.10754,2.10799,2.10754,2.10799,2531792.0
2006-09-05 05:02:00,2.10797,2.10797,2.10776,2.10776,8548790.0
2006-09-05 05:03:00,2.10763,2.10783,2.10763,2.10783,1258832.0
2006-09-05 05:06:00,2.10791,2.10809,2.10791,2.10802,1851850.0
2006-09-05 05:07:00,2.10787,2.10795,2.10785,2.10785,1930532.0
2006-09-05 05:08:00,2.10783,2.10783,2.10753,2.10753,2050279.0
2006-09-05 05:09:00,2.10762,2.10762,2.10716,2.10724,4341402.0
2006-09-05 05:12:00,2.10719,2.10733,2.10719,2.10733,4831366.0
2006-09-05 05:13:00,2.10743,2.10745,2.10734,2.10744,2863495.0
2006-09-05 05:14:00,2.10738,2.10751,2.10738,2.10744,19703576.0
2006-09-05 05:16:00,2.10743,2.10747,2.10735,2.10735,14837840.0
2006-09-05 05:17:00,2.10744,2.10745,2.10732,2.10745,13688265.0
2006-09-05 05:18:00,2.10744,2.10748,2.10742,2.10745,8797916.0
2006-09-05 05:19:00,2.10755,2.10761,2.10744,2.10758,14585595.0
2006-09-05 05:20:00,2.10762,2.10762,2.10736,2.10742,4645344.0
2006-09-05 05:21:00,2.10753,2.10765,2.10749,2.10757,6999850.0
2006-09-05 05:23:00,2.10756,2.10756,2.10735,2.10735,2900961.0
2006-09-05 05:24:00,2.10749,2.1076,2.10742,2.10742,373231.0
2006-09-05 05:26:00,2.10738,2.10738,2.10729,2.10729,6285078.0
2006-09-05 05:28:00,2.10721,2.10739,2.10721,2.10739,425739.0
2006-09-05 05:29:00,2.10744,2.10744,2.10737,2.10737,166475.0
2006-09-05 05:30:00,2.10739,2.10783,2.10739,2.10783,761903.0
2006-09-05 05:31:00,2.10779,2.10779,2.1076,2.10777,1009442.0
2006-09-05 05:33:00,2.10769,2.10787,2.10769,2.10783,1906384.0
2006-09-05 05:34:00,2.10798,2.10812,2.10798,2.10805,6987724.0
2006-09-05 05:35:00,2.1078,2.1078,2.10732,2.10732,8682893.0
2006-09-05 05:36:00,2.10722,2.10731,2.10714,2.10714,3847938.0
2006-09-05 05:37:00,2.10713,2.10714,2.10698,2.10714,12042641.0
2006-09-05 05:38:00,2.10719,2.10722,2.10719,2.10722,301281.0
2006-09-05 05:39:00,2.10719,2.10719,2.10701,2.10714,2231579.0
2006-09-05 05:40:00,2.10715,2.10738,2.10715,2.10738,2244792.0
2006-09-05 05:41:00,2.10744,2.10769,2.10737,2.10752,2909893.0
2006-09-05 05:42:00,2.10748,2.10748,2.10729,2.10733,1619459.0
2006-09-05 05:43:00,2.10706,2.10708,2.10688,2.10688,1887725.0
2006-09-05 05:44:00,2.10653,2.10702,2.10653,2.10702,3754084.0
2006-09-05 05:45:00,2.10703,2.1071,2.10703,2.1071,1525563.0
2006-09-05 05:46:00,2.10705,2.10719,2.10705,2.10711,4383935.0
2006-09-05 05:47:00,2.10726,2.10748,2.10724,2.10748,6719962.0
2006-09-05 05:48:00,2.10751,2.10764,2.10728,2.10764,2248995.0
2006-09-05 05:50:00,2.10767,2.10803,2.10767,2.10803,11328686.0
2006-09-05 05:52:00,2.10798,2.10798,2.10776,2.10776,8037454.0
2006-09-05 05:53:00,2.10771,2.10771,2.10739,2.10739,5830716.0
2006-09-05 05:56:00,2.1074,2.10756,2.1074,2.10756,10386876.0
2006-09-05 05:57:00,2.10766,2.10773,2.10766,2.10768,6728913.0
2006-09-05 05:58:00,2.10769,2.10775,2.10754,2.10758,5789346.0
2006-09-05 05:59:00,2.10768,2.10771,2.10752,2.10771,7145909.0
2006-09-05 06:00:00,2.10771,2.1078,2.10747,2.1078,5607326.0
2006-09-05 06:01:00,2.10774,2.10775,2.10761,2.10763,7822327.0
2006-09-05 06:02:00,2.10767,2.10768,2.10746,2.10746,14602237.0
2006-09-05 06:05:00,2.10754,2.1076,2.10752,2.10756,2505893.0
2006-09-05 06:06:00,2.10758,2.10758,2.10725,2.10745,14555899.0
2006-09-05 06:07:00,2.10743,2.10751,2.10724,2.10751,6673613.0
2006-09-05 06:08:00,2.10759,2.10766,2.10753,2.10766,4727567.0
2006-09-05 06:09:00,2.10752,2.10754,2.10741,2.10754,3821495.0
2006-09-05 06:10:00,2.10752,2.1077,2.10752,2.10761,338410.0
2006-09-05 06:11:00,2.10775,2.10775,2.10729,2.10729,6263442.0
2006-09-05 06:12:00,2.10718,2.10718,2.10662,2.10667,4856929.0
2006-09-05 06:13:00,2.10679,2.10679,2.10676,2.10676,2229320.0
2006-09-05 06:14:00,2.10679,2.10696,2.10678,2.10678,2547548.0
2006-09-05 06:18:00,2.10694,2.1072,2.10674,2.1072,1336748.0
2006-09-05 06:20:00,2.10715,2.10734,2.10715,2.10734,2627929.0
2006-09-05 06:21:00,2.10711,2.10715,2.10697,2.10715,3123573.0
2006-09-05 06:22:00,2.10709,2.10725,2.10709,2.10724,2184775.0
2006-09-05 06:23:00,2.10727,2.10743,2.10727,2.10743,3570947.0
2006-09-05 06:26:00,2.10751,2.10757,2.10751,2.10757,340763.0
2006-09-05 06:27:00,2.10749,2.10749,2.1072,2.1072,1291110.0
2006-09-05 06:28:00,2.10716,2.10716,2.10696,2.107,1875280.0
2006-09-05 06:29:00,2.10699,2.10711,2.10695,2.10711,902242.0
2006-09-05 06:30:00,2.10708,2.10715,2.10699,2.10699,9141853.0
2006-09-05 06:31:00,2.10702,2.10702,2.10685,2.10685,4058162.0
2006-09-05 06:32:00,2.10703,2.10712,2.10698,2.10705,5570581.0
2006-09-05 06:33:00,2.1072,2.10725,2.1072,2.10725,6902539.0
2006-09-05 06:34:00,2.10729,2.10745,2.10729,2.10745,1509277.0
2006-09-05 06:35:00,2.10749,2.10761,2.10738,2.10761,498323.0
2006-09-05 06:37:00,2.10759,2.10759,2.10725,2.10725,1432014.0
2006-09-05 06:38:00,2.10723,2.10723,2.10701,2.10723,5829087.0
2006-09-05 06:39:00,2.10722,2.10736,2.10722,2.10736,7299431.0
2006-09-05 06:40:00,2.1075,2.10764,2.10749,2.10762,1394597.0
2006-09-05 06:42:00,2.10764,2.10773,2.10754,2.10773,2192590.0
2006-09-05 06:43:00,2.10778,2.10778,2.1076,2.10773,3039692.0
2006-09-05 06:44:00,2.10765,2.1077,2.10741,2.1077,4235283.0
2006-09-05 06:45:00,2.1077,2.10804,2.1077,2.10804,23250901.0
2006-09-05 06:46:00,2.10802,2.10803,2.10782,2.10782,6474450.0
2006-09-05 06:47:00,2.10777,2.10779,2.10775,2.10775,2058366.0
2006-09-05 06:48:00,2.10772,2.10772,2.10749,2.10749,1217076.0
2006-09-05 06:49:00,2.10746,2.10746,2.10718,2.10718,8655932.0
2006-09-05 06:50:00,2.10728,2.10728,2.10709,2.10709,11152466.0
2006-09-05 06:52:00,2.10704,2.10704,2.10673,2.10689,6087086.0
2006-09-05 06:53:00,2.10684,2.10684,2.10667,2.10676,6134124.0
2006-09-05 06:54:00,2.10667,2.10667,2.10653,2.10653,3801252.0
2006-09-05 06:55:00,2.10636,2.10639,2.10627,2.10627,9359888.0
2006-09-05 06:56:00,2.10639,2.1065,2.10631,2.10648,13303154.0
2006-09-05 06:57:00,2.1066,2.1066,2.10647,2.1065,4222416.0
2006-09-05 06:58:00,2.10664,2.10675,2.10664,2.10675,24470669.0
2006-09-05 06:59:00,2.10676,2.10689,2.10673,2.10689,1901892.0
2006-09-05 07:00:00,2.10689,2.10689,2.10664,2.10673,6787913.0
2006-09-05 07:03:00,2.10666,2.10667,2.10644,2.10644,8641690.0
2006-09-05 07:04:00,2.10613,2.1062,2.10596,2.1062,3832384.0
2006-09-05 07:05:00,2.10629,2.10629,2.10626,2.10626,2951064.0
2006-09-05 07:06:00,2.10629,2.10661,2.10629,2.10661,2197898.0
2006-09-05 07:07:00,2.10667,2.10669,2.10667,2.10669,672193.0
2006-09-05 07:08:00,2.10673,2.10696,2.10656,2.10675,1888802.0
2006-09-05 07:09:00,2.10676,2.10683,2.1067,2.10676,3259596.0
2006-09-05 07:10:00,2.10676,2.10676,2.10651,2.10651,1876202.0
2006-09-05 07:11:00,2.10677,2.10707,2.10677,2.10707,1428650.0
2006-09-05 07:12:00,2.10709,2.10709,2.10692,2.10698,1882693.0
2006-09-05 07:13:00,2.10716,2.10729,2.10709,2.10729,9455572.0
2006-09-05 07:14:00,2.10733,2.10733,2.10718,2.10721,2375774.0
2006-09-05 07:15:00,2.10719,2.10733,2.1068,2.10733,3839344.0
2006-09-05 07:16:00,2.10719,2.10737,2.10716,2.10737,7579581.0
2006-09-05 07:17:00,2.1073,2.1073,2.10711,2.10714,4644281.0
2006-09-05 07:18:00,2.10724,2.10724,2.10704,2.10723,13920160.0
2006-09-05 07:19:00,2.10728,2.10763,2.10728,2.10763,14382208.0
2006-09-05 07:20:00,2.10764,2.10764,2.10736,2.10736,2066594.0
2006-09-05 07:21:00,2.10736,2.10739,2.10721,2.10737,7240897.0
2006-09-05 07:22:00,2.10729,2.10767,2.10729,2.10767,15252071.0
2006-09-05 07:23:00,2.1077,2.1077,2.10751,2.10751,3819136.0
2006-09-05 07:24:00,2.10752,2.10752,2.10735,2.10735,4370893.0
2006-09-05 07:25:00,2.10731,2.10734,2.10728,2.10733,6523445.0
2006-09-05 07:26:00,2.10717,2.1073,2.10717,2.10728,3753776.0
2006-09-05 07:27:00,2.10712,2.10718,2.10578,2.10718,2372529.0
2006-09-05 07:28:00,2.10706,2.10727,2.10706,2.10726,3646015.0
2006-09-05 07:29:00,2.10724,2.10736,2.10723,2.10736,12152494.0
2006-09-05 07:30:00,2.10739,2.10771,2.10739,2.10771,3365782.0
2006-09-05 07:31:00,2.10786,2.10813,2.10786,2.10813,1230614.0
2006-09-05 07:32:00,2.10816,2.10841,2.10816,2.10841,7568814.0
2006-09-05 07:33:00,2.10829,2.10839,2.10826,2.10826,3813104.0
2006-09-05 07:34:00,2.10815,2.10827,2.1081,2.10827,3770629.0
2006-09-05 07:35:00,2.10828,2.10834,2.10815,2.10815,8436409.0
2006-09-05 07:36:00,2.10828,2.10836,2.10815,2.10823,9915186.0
2006-09-05 07:37:00,2.10827,2.10837,2.10798,2.10804,6392679.0
2006-09-05 07:38:00,2.10808,2.10808,2.10791,2.10791,3517685.0
2006-09-05 07:40:00,2.10765,2.10765,2.10746,2.10762,3186112.0
2006-09-05 07:41:00,2.10751,2.10763,2.10748,2.10763,1942133.0
2006-09-05 07:42:00,2.10744,2.10757,2.10744,2.10747,4687826.0
2006-09-05 07:43:00,2.10743,2.10752,2.10743,2.10752,2456088.0
2006-09-05 07:44:00,2.1075,2.10755,2.10731,2.10731,4640018.0
2006-09-05 07:45:00,2.10724,2.10737,2.10714,2.10737,8099380.0
2006-09-05 07:46:00,2.10746,2.10775,2.10746,2.10775,2014356.0
2006-09-05 07:47:00,2.10767,2.1077,2.10754,2.10754,7242606.0
2006-09-05 07:48:00,2.10747,2.10768,2.10742,2.10768,748538.0
2006-09-05 07:49:00,2.10774,2.10781,2.10765,2.10777,10701953.0
2006-09-05 07:50:00,2.10783,2.10783,2.10758,2.10765,922070.0
2006-09-05 07:51:00,2.1076,2.10771,2.10755,2.10769,5127021.0
2006-09-05 07:52:00,2.10753,2.10768,2.10753,2.10754,5389225.0
2006-09-05 07:53:00,2.10738,2.10738,2.10661,2.10661,1801523.0
2006-09-05 07:54:00,2.10666,2.10689,2.1066,2.10689,2588802.0
2006-09-05 07:55:00,2.10702,2.10719,2.10702,2.10719,9861523.0
2006-09-05 07:56:00,2.10715,2.10726,2.10715,2.10725,5877974.0
2006-09-05 07:57:00,2.1072,2.1072,2.10699,2.10718,9040939.0
2006-09-05 07:58:00,2.10722,2.10769,2.10722,2.10769,24372086.0
2006-09-05 07:59:00,2.10778,2.10778,2.10749,2.10758,4573898.0
2006-09-05 08:00:00,2.10752,2.10752,2.10732,2.10749,9891915.0
2006-09-05 08:01:00,2.10739,2.10739,2.10712,2.10714,3883030.0
2006-09-05 08:02:00,2.10722,2.10722,2.10701,2.10714,4035353.0
2006-09-05 08:03:00,2.10696,2.1072,2.10696,2.10714,16652547.0
2006-09-05 08:05:00,2.10699,2.10712,2.10693,2.10702,10054937.0
2006-09-05 08:06:00,2.10688,2.10714,2.10688,2.10714,3721729.0
2006-09-05 08:07:00,2.10709,2.10711,2.10703,2.10703,1837172.0
2006-09-05 08:08:00,2.107,2.107,2.10687,2.10692,6766146.0
2006-09-05 08:09:00,2.107,2.1071,2.10693,2.10706,2058176.0
2006-09-05 08:10:00,2.10685,2.10695,2.10682,2.10682,3840383.0
2006-09-05 08:11:00,2.10696,2.1071,2.10692,2.1071,3046598.0
2006-09-05 08:12:00,2.10717,2.10738,2.10717,2.10725,3665683.0
2006-09-05 08:13:00,2.10737,2.10745,2.10718,2.10738,10105200.0
2006-09-05 08:14:00,2.10737,2.10748,2.10719,2.10748,6103607.0
2006-09-05 08:15:00,2.10755,2.10756,2.10749,2.10756,5381016.0
2006-09-05 08:16:00,2.10768,2.10779,2.10762,2.10777,17340372.0
2006-09-05 08:18:00,2.10777,2.10801,2.10764,2.10801,431499.0
2006-09-05 08:19:00,2.10801,2.10826,2.10797,2.10815,9469683.0
2006-09-05 08:21:00,2.10816,2.10818,2.10788,2.10788,4293641.0
2006-09-05 08:22:00,2.10803,2.1082,2.10803,2.1082,4240765.0
2006-09-05 08:23:00,2.10827,2.10845,2.10827,2.10834,5065014.0
2006-09-05 08:24:00,2.10829,2.1083,2.10796,2.10813,5388676.0
2006-09-05 08:25:00,2.1081,2.1081,2.10787,2.10789,19159377.0
2006-09-05 08:26:00,2.10767,2.10777,2.10744,2.10744,636760.0
2006-09-05 08:27:00,2.10761,2.10761,2.10742,2.10755,7141285.0
2006-09-05 08:28:00,2.10759,2.10773,2.10759,2.10773,8739103.0
2006-09-05 08:29:00,2.10767,2.10782,2.10729,2.10782,3277389.0
2006-09-05 08:30:00,2.10787,2.10798,2.10777,2.10783,7880122.0
2006-09-05 08:31:00,2.10776,2.10785,2.10775,2.10782,11541990.0
2006-09-05 08:32:00,2.10789,2.10811,2.10789,2.10811,3150642.0
2006-09-05 08:33:00,2.10804,2.10804,2.10767,2.10791,3330058.0
2006-09-05 08:34:00,2.10799,2.10804,2.10785,2.10803,2348217.0
2006-09-05 08:35:00,2.10798,2.10798,2.10768,2.10768,3217446.0
2006-09-05 08:36:00,2.10749,2.1075,2.10742,2.10745,847545.0
2006-09-05 08:37:00,2.10733,2.10733,2.10707,2.10712,12255721.0
2006-09-05 08:38:00,2.10695,2.10704,2.10695,2.10704,5864580.0
2006-09-05 08:39:00,2.10718,2.10729,2.10715,2.10719,7003579.0
2006-09-05 08:40:00,2.10721,2.10725,2.10707,2.10707,13243363.0
2006-09-05 08:41:00,2.10721,2.10734,2.1072,2.1073,12789491.0
2006-09-05 08:42:00,2.10706,2.10706,2.10695,2.10696,14620774.0
2006-09-05 08:43:00,2.10693,2.10697,2.10654,2.10679,30751365.0
2006-09-05 08:44:00,2.10668,2.10668,2.10634,2.10634,14331989.0
2006-09-05 08:45:00,2.10635,2.10635,2.1062,2.10626,5763092.0
2006-09-05 08:46:00,2.10627,2.1064,2.10621,2.10621,7684164.0
2006-09-05 08:47:00,2.1062,2.10647,2.1062,2.10647,2960623.0
2006-09-05 08:48:00,2.10653,2.10653,2.10641,2.10641,523043.0
2006-09-05 08:49:00,2.10651,2.10652,2.10628,2.10628,3641507.0
2006-09-05 08:50:00,2.10612,2.10612,2.10557,2.10557,13508813.0
2006-09-05 08:51:00,2.10554,2.1058,2.10554,2.10562,8601275.0
2006-09-05 08:52:00,2.10561,2.10593,2.10561,2.10593,14586869.0
2006-09-05 08:53:00,2.10596,2.10611,2.10594,2.10594,4284221.0
2006-09-05 08:54:00,2.10586,2.10588,2.10572,2.10576,3801353.0
2006-09-05 08:55:00,2.1058,2.10592,2.10574,2.10584,2817706.0
2006-09-05 08:56:00,2.1059,2.1059,2.10567,2.10569,7781359.0
2006-09-05 08:57:00,2.10583,2.10583,2.10574,2.10581,8557653.0
2006-09-05 08:58:00,2.10579,2.10584,2.10564,2.10577,4877279.0
2006-09-05 08:59:00,2.10585,2.10585,2.10545,2.10563,10265149.0
2006-09-05 09:00:00,2.10572,2.10572,2.10562,2.10562,8027863.0
2006-09-05 09:01:00,2.10572,2.10576,2.10572,2.10576,2287931.0
2006-09-05 09:02:00,2.10566,2.10591,2.10566,2.10591,1954241.0
2006-09-05 09:03:00,2.10598,2.10618,2.10597,2.10618,258148.0
2006-09-05 09:04:00,2.10616,2.10616,2.10578,2.10578,2382621.0
2006-09-05 09:05:00,2.10583,2.10639,2.10583,2.10639,13108548.0
2006-09-05 09:06:00,2.10624,2.10625,2.1059,2.10618,2535166.0
2006-09-05 09:07:00,2.10618,2.10635,2.10616,2.10635,2704653.0
2006-09-05 09:08:00,2.10624,2.10631,2.10611,2.10611,5178448.0
2006-09-05 09:09:00,2.10616,2.10625,2.10616,2.10619,5879681.0
2006-09-05 09:10:00,2.10618,2.10634,2.10612,2.10612,20218878.0
2006-09-05 09:11:00,2.10632,2.10641,2.10618,2.10641,4912589.0
2006-09-05 09:12:00,2.10646,2.10658,2.10645,2.10658,10037797.0
2006-09-05 09:13:00,2.10657,2.10666,2.10657,2.10666,483093.0
2006-09-05 09:14:00,2.10673,2.10687,2.10673,2.10684,14144831.0
2006-09-05 09:15:00,2.10684,2.10707,2.10679,2.10707,27233707.0
2006-09-05 09:16:00,2.10705,2.10729,2.10705,2.10724,2073816.0
2006-09-05 09:17:00,2.10729,2.10779,2.10729,2.10779,15212309.0
2006-09-05 09:18:00,2.10795,2.10813,2.10795,2.10813,3688192.0
2006-09-05 09:19:00,2.10821,2.10922,2.10821,2.10922,3036021.0
2006-09-05 09:20:00,2.10925,2.10957,2.10925,2.10933,11057538.0
2006-09-05 09:21:00,2.10919,2.10928,2.10899,2.10899,14971919.0
2006-09-05 09:22:00,2.10901,2.10917,2.10901,2.10901,11316224.0
2006-09-05 09:23:00,2.10883,2.10883,2.10854,2.10854,630789.0
2006-09-05 09:24:00,2.10847,2.10861,2.10836,2.10837,10878340.0
2006-09-05 09:25:00,2.10838,2.10842,2.10811,2.10842,15621204.0
2006-09-05 09:26:00,2.10839,2.10839,2.10807,2.10814,1412444.0
2006-09-05 09:27:00,2.10807,2.10807,2.1074,2.10752,11569101.0
2006-09-05 09:28:00,2.10756,2.10803,2.10756,2.10803,8954878.0
2006-09-05 09:29:00,2.10815,2.10819,2.10798,2.10803,1751645.0
2006-09-05 09:30:00,2.10788,2.10798,2.10786,2.10792,1510283.0
2006-09-05 09:31:00,2.10802,2.10821,2.10797,2.10821,16579123.0
2006-09-05 09:32:00,2.10816,2.10816,2.10791,2.10806,9657310.0
2006-09-05 09:33:00,2.10805,2.10805,2.10749,2.10749,14981138.0
2006-09-05 09:34:00,2.1074,2.1074,2.107,2.107,8278614.0
2006-09-05 09:35:00,2.10688,2.10706,2.10688,2.10706,19958986.0
2006-09-05 09:36:00,2.10719,2.10752,2.10719,2.10738,6095769.0
2006-09-05 09:37:00,2.10722,2.10733,2.10696,2.10696,17948183.0
2006-09-05 09:38:00,2.10689,2.10689,2.10663,2.10672,7836012.0
2006-09-05 09:39:00,2.10672,2.10672,2.10642,2.10646,3104319.0
2006-09-05 09:40:00,2.10651,2.10651,2.10613,2.10624,4588784.0
2006-09-05 09:41:00,2.1064,2.10665,2.10636,2.10665,3573974.0
2006-09-05 09:42:00,2.10664,2.10676,2.10657,2.10676,1823509.0
2006-09-05 09:43:00,2.10663,2.1069,2.10663,2.10679,5884140.0
2006-09-05 09:44:00,2.10697,2.10699,2.10678,2.10699,9798205.0
2006-09-05 09:45:00,2.10704,2.10725,2.10701,2.10725,3420937.0
2006-09-05 09:46:00,2.10724,2.10747,2.10724,2.1074,2163525.0
2006-09-05 09:47:00,2.10734,2.10734,2.10714,2.1072,8702705.0
2006-09-05 09:48:00,2.10706,2.10706,2.10676,2.10678,5537701.0
2006-09-05 09:49:00,2.10678,2.10689,2.10669,2.10672,3545584.0
2006-09-05 09:50:00,2.10689,2.1069,2.10667,2.1069,7134657.0
2006-09-05 09:51:00,2.10683,2.10683,2.10667,2.1068,4488005.0
2006-09-05 09:52:00,2.10668,2.10713,2.10667,2.10713,3627743.0
2006-09-05 09:53:00,2.10714,2.10731,2.10702,2.10714,5733687.0
2006-09-05 09:54:00,2.10719,2.10737,2.10719,2.10737,7734758.0
2006-09-05 09:55:00,2.10736,2.10765,2.10736,2.10758,3059113.0
2006-09-05 09:56:00,2.10766,2.10766,2.10743,2.10756,38968906.0
2006-09-05 09:57:00,2.10752,2.10752,2.10715,2.10715,5353673.0
2006-09-05 09:58:00,2.10723,2.10723,2.1068,2.10684,8387159.0
2006-09-05 09:59:00,2.10683,2.10683,2.10652,2.10662,4996273.0
2006-09-05 10:00:00,2.10659,2.10659,2.10597,2.10597,11605543.0
2006-09-05 10:01:00,2.10588,2.10615,2.10588,2.10613,7508475.0
2006-09-05 10:02:00,2.10617,2.10617,2.10597,2.10597,2316049.0
2006-09-05 10:03:00,2.1061,2.1066,2.1061,2.10644,6570149.0
2006-09-05 10:04:00,2.10637,2.10709,2.10637,2.107,6194803.0
2006-09-05 10:05:00,2.1069,2.10711,2.10684,2.10711,8081145.0
2006-09-05 10:06:00,2.10701,2.10701,2.10654,2.10654,1820218.0
2006-09-05 10:07:00,2.10664,2.10693,2.10664,2.10693,1529337.0
2006-09-05 10:08:00,2.107,2.10712,2.1069,2.10704,20777099.0
2006-09-05 10:09:00,2.10704,2.10712,2.1068,2.10712,2319943.0
2006-09-05 10:10:00,2.10717,2.10717,2.10691,2.10697,4390242.0
2006-09-05 10:11:00,2.10692,2.10692,2.10671,2.10671,16345375.0
2006-09-05 10:12:00,2.10683,2.10696,2.10669,2.10696,20479394.0
2006-09-05 10:13:00,2.10698,2.10706,2.10674,2.10694,6649035.0
2006-09-05 10:14:00,2.10688,2.10688,2.10678,2.10684,13625614.0
2006-09-05 10:15:00,2.10671,2.10689,2.1067,2.10689,12398184.0
2006-09-05 10:16:00,2.10689,2.10689,2.10668,2.10677,7876543.0
2006-09-05 10:17:00,2.10683,2.1069,2.10671,2.10685,18864485.0
2006-09-05 10:18:00,2.10696,2.10718,2.10696,2.10707,1148443.0
2006-09-05 10:19:00,2.10703,2.10703,2.1067,2.1067,9709068.0
2006-09-05 10:20:00,2.10662,2.10662,2.10634,2.10634,2320822.0
2006-09-05 10:21:00,2.1059,2.10632,2.1059,2.10613,8546323.0
2006-09-05 10:22:00,2.10599,2.10599,2.10575,2.10578,2610811.0
2006-09-05 10:23:00,2.10586,2.10626,2.10586,2.10612,19177203.0
2006-09-05 10:24:00,2.10612,2.10644,2.10612,2.10629,13404843.0
2006-09-05 10:25:00,2.10629,2.10691,2.10627,2.10677,21729136.0
2006-09-05 10:26:00,2.10685,2.10715,2.10685,2.10715,5176123.0
2006-09-05 10:27:00,2.10731,2.10779,2.10723,2.10779,6734926.0
2006-09-05 10:28:00,2.10775,2.10805,2.10775,2.10803,3803390.0
2006-09-05 10:29:00,2.10808,2.10828,2.10803,2.10828,8977055.0
2006-09-05 10:30:00,2.10841,2.10841,2.10781,2.10781,2840676.0
2006-09-05 10:31:00,2.10766,2.10812,2.10624,2.10812,5698061.0
2006-09-05 10:32:00,2.10831,2.10861,2.10831,2.10861,6336537.0
2006-09-05 10:33:00,2.1087,2.10881,2.10854,2.10862,1004375.0
2006-09-05 10:34:00,2.10869,2.10952,2.10869,2.10952,9266742.0
2006-09-05 10:35:00,2.10953,2.1102,2.10953,2.11016,8757712.0
2006-09-05 10:36:00,2.11016,2.11016,2.10995,2.10995,3732945.0
2006-09-05 10:37:00,2.10993,2.10993,2.1096,2.10968,1680933.0
2006-09-05 10:38:00,2.10965,2.10965,2.10938,2.10939,26155844.0
2006-09-05 10:39:00,2.10934,2.10934,2.10913,2.10913,14092650.0
2006-09-05 10:40:00,2.10912,2.10912,2.10865,2.10869,22733961.0
2006-09-05 10:41:00,2.1087,2.10885,2.10859,2.10885,6644140.0
2006-09-05 10:42:00,2.10903,2.10928,2.10903,2.10916,2236713.0
2006-09-05 10:43:00,2.1094,2.10984,2.1094,2.10983,24185047.0
2006-09-05 10:44:00,2.10993,2.11013,2.10979,2.11013,9343103.0
2006-09-05 10:45:00,2.1102,2.11039,2.11018,2.1103,10237819.0
2006-09-05 10:46:00,2.1103,2.1103,2.11001,2.11001,7358031.0
2006-09-05 10:47:00,2.11017,2.11021,2.10999,2.11014,17564910.0
2006-09-05 10:48:00,2.11014,2.11023,2.11007,2.11011,3432021.0
2006-09-05 10:49:00,2.11,2.11,2.10975,2.10975,1601830.0
2006-09-05 10:50:00,2.1097,2.10985,2.1095,2.1095,5464150.0
2006-09-05 10:51:00,2.10948,2.10953,2.10926,2.10926,3839405.0
2006-09-05 10:52:00,2.10926,2.10933,2.10918,2.10933,7389870.0
2006-09-05 10:53:00,2.10933,2.10949,2.10932,2.10949,3428445.0
2006-09-05 10:54:00,2.10948,2.10949,2.10909,2.10942,4479266.0
2006-09-05 10:55:00,2.10936,2.1095,2.10903,2.10933,24991641.0
2006-09-05 10:56:00,2.10932,2.10943,2.10914,2.10943,5887305.0
2006-09-05 10:57:00,2.10939,2.10955,2.10933,2.10933,6101345.0
2006-09-05 10:58:00,2.10934,2.10947,2.10934,2.10947,7171742.0
2006-09-05 10:59:00,2.10956,2.10989,2.10946,2.10989,4690308.0
2006-09-05 11:00:00,2.10972,2.11003,2.10972,2.10973,1800921.0
2006-09-05 11:01:00,2.10966,2.10966,2.10945,2.10945,8918854.0
2006-09-05 11:02:00,2.10951,2.10951,2.10923,2.10928,11810223.0
2006-09-05 11:03:00,2.10918,2.10926,2.10915,2.10918,7117740.0
2006-09-05 11:04:00,2.10907,2.10908,2.10875,2.10875,947037.0
2006-09-05 11:05:00,2.10886,2.10886,2.10846,2.10846,3086764.0
2006-09-05 11:06:00,2.10874,2.1089,2.10871,2.1089,7279188.0
2006-09-05 11:07:00,2.109,2.10919,2.109,2.10906,4004621.0
2006-09-05 11:08:00,2.10898,2.10914,2.10898,2.10914,9019725.0
2006-09-05 11:09:00,2.10912,2.10923,2.10912,2.10915,3281570.0
2006-09-05 11:10:00,2.10901,2.10901,2.10887,2.10889,9821694.0
2006-09-05 11:11:00,2.10893,2.10893,2.10848,2.10848,4339341.0
2006-09-05 11:12:00,2.10845,2.10845,2.10824,2.10832,4710139.0
2006-09-05 11:13:00,2.10824,2.10824,2.1079,2.10806,2606435.0
2006-09-05 11:14:00,2.10817,2.10855,2.10817,2.10855,9449911.0
2006-09-05 11:15:00,2.1085,2.10872,2.1085,2.10857,4932089.0
2006-09-05 11:16:00,2.10862,2.10882,2.10849,2.10882,5726718.0
2006-09-05 11:17:00,2.10895,2.1092,2.10895,2.10907,3309344.0
2006-09-05 11:18:00,2.10925,2.10934,2.10921,2.10925,2820669.0
2006-09-05 11:19:00,2.10939,2.10972,2.10939,2.10972,7764597.0
2006-09-05 11:20:00,2.10977,2.10994,2.10964,2.10994,1658212.0
2006-09-05 11:21:00,2.11003,2.11025,2.11003,2.11011,5983588.0
2006-09-05 11:22:00,2.11007,2.1103,2.10999,2.1103,3491852.0
2006-09-05 11:23:00,2.11036,2.11048,2.11033,2.1104,16847670.0
2006-09-05 11:24:00,2.11028,2.11028,2.10858,2.1099,1690772.0
2006-09-05 11:25:00,2.10983,2.10983,2.10939,2.10963,4679120.0
2006-09-05 11:26:00,2.10958,2.10958,2.10938,2.10947,16935934.0
2006-09-05 11:27:00,2.10942,2.1095,2.10927,2.10937,10043192.0
2006-09-05 11:28:00,2.10936,2.10936,2.10917,2.10918,2768461.0
2006-09-05 11:29:00,2.10904,2.10904,2.10874,2.10874,9808823.0
2006-09-05 11:30:00,2.10858,2.10858,2.10819,2.10845,6110573.0
2006-09-05 11:31:00,2.10871,2.10871,2.10859,2.10867,2438407.0
2006-09-05 11:32:00,2.10864,2.10864,2.10829,2.10829,1873658.0
2006-09-05 11:33:00,2.10848,2.10857,2.10828,2.10828,4049168.0
2006-09-05 11:34:00,2.10847,2.10855,2.1083,2.10855,5577076.0
2006-09-05 11:35:00,2.10867,2.10903,2.10867,2.10903,6084662.0
2006-09-05 11:36:00,2.10902,2.10918,2.10902,2.10918,780374.0
2006-09-05 11:37:00,2.10927,2.10969,2.10927,2.10969,14651785.0
2006-09-05 11:38:00,2.10977,2.11003,2.1097,2.11003,1544698.0
2006-09-05 11:39:00,2.11011,2.11063,2.11011,2.11037,989786.0
2006-09-05 11:40:00,2.11023,2.11044,2.11017,2.11044,8434191.0
2006-09-05 11:41:00,2.11045,2.11048,2.11031,2.11038,8941965.0
2006-09-05 11:42:00,2.11038,2.1105,2.11038,2.1105,10871008.0
2006-09-05 11:43:00,2.11028,2.11042,2.11028,2.11028,1759058.0
2006-09-05 11:44:00,2.11028,2.11029,2.11014,2.11024,22410708.0
2006-09-05 11:45:00,2.11031,2.11033,2.11021,2.11025,1973743.0
2006-09-05 11:46:00,2.11026,2.11031,2.11019,2.11019,5332209.0
2006-09-05 11:47:00,2.11023,2.11029,2.11015,2.11024,9678037.0
2006-09-05 11:48:00,2.11022,2.11022,2.10994,2.11021,2791702.0
2006-09-05 11:49:00,2.11033,2.11077,2.11033,2.11077,5531137.0
2006-09-05 11:50:00,2.11079,2.11096,2.11067,2.11096,1656340.0
2006-09-05 11:51:00,2.11102,2.11106,2.11098,2.11099,3585765.0
2006-09-05 11:52:00,2.11097,2.11097,2.11065,2.11065,3229530.0
2006-09-05 11:53:00,2.11061,2.11061,2.10997,2.10997,13588728.0
2006-09-05 11:54:00,2.10999,2.11058,2.10999,2.11058,11780489.0
2006-09-05 11:55:00,2.11062,2.11078,2.11045,2.11045,3551570.0
2006-09-05 11:56:00,2.11032,2.11032,2.11013,2.11013,3141148.0
2006-09-05 11:57:00,2.11022,2.11028,2.11012,2.11015,43334718.0
2006-09-05 11:58:00,2.1101,2.1101,2.10986,2.10995,263357.0
2006-09-05 11:59:00,2.11005,2.11015,2.10983,2.10983,5014184.0
2006-09-05 12:00:00,2.10974,2.10983,2.10959,2.10977,5783086.0
2006-09-05 12:01:00,2.10978,2.10978,2.10958,2.10975,5013417.0
2006-09-05 12:02:00,2.10997,2.10997,2.10985,2.10986,13747518.0
2006-09-05 12:03:00,2.10985,2.11006,2.10981,2.11006,3118728.0
2006-09-05 12:04:00,2.10996,2.11027,2.10996,2.11027,255283.0
2006-09-05 12:05:00,2.11015,2.11015,2.10982,2.10985,3128215.0
2006-09-05 12:06:00,2.10976,2.10982,2.10968,2.10968,1437913.0
2006-09-05 12:07:00,2.10957,2.10958,2.1094,2.10949,1721145.0
2006-09-05 12:08:00,2.10939,2.10939,2.10911,2.10911,1668010.0
2006-09-05 12:09:00,2.10895,2.10984,2.10895,2.10984,21434738.0
2006-09-05 12:10:00,2.1099,2.11008,2.1099,2.11002,3796413.0
2006-09-05 12:11:00,2.1099,2.11008,2.10984,2.10984,15527137.0
2006-09-05 12:12:00,2.10956,2.10962,2.1092,2.1092,8323461.0
2006-09-05 12:13:00,2.10918,2.1094,2.10918,2.1094,1095137.0
2006-09-05 12:14:00,2.10949,2.10962,2.10944,2.10959,4183205.0
2006-09-05 12:15:00,2.10958,2.1099,2.10958,2.1099,891662.0
2006-09-05 12:16:00,2.11002,2.11015,2.10994,2.11015,16058727.0
2006-09-05 12:17:00,2.11017,2.11018,2.11005,2.11016,976824.0
2006-09-05 12:18:00,2.11006,2.11006,2.10982,2.10985,4552479.0
2006-09-05 12:19:00,2.1099,2.11,2.10982,2.11,8096036.0
2006-09-05 12:20:00,2.10991,2.10992,2.10974,2.10974,1758144.0
2006-09-05 12:21:00,2.10957,2.10957,2.10909,2.10909,7325639.0
2006-09-05 12:23:00,2.10924,2.10924,2.1088,2.1088,891467.0
2006-09-05 12:24:00,2.10878,2.10893,2.10872,2.10893,7706463.0
2006-09-05 12:25:00,2.10899,2.10899,2.10882,2.10897,2516954.0
2006-09-05 12:26:00,2.10906,2.10907,2.10906,2.10907,4874881.0
2006-09-05 12:27:00,2.10923,2.10959,2.10923,2.10957,5022366.0
2006-09-05 12:28:00,2.10953,2.10979,2.10952,2.10979,4804258.0
2006-09-05 12:29:00,2.1098,2.10992,2.10974,2.10974,6518040.0
2006-09-05 12:30:00,2.1098,2.10987,2.10971,2.10987,6764295.0
2006-09-05 12:32:00,2.10991,2.11024,2.10989,2.11024,3983671.0
2006-09-05 12:33:00,2.11017,2.11019,2.11007,2.11007,8133267.0
2006-09-05 12:34:00,2.1101,2.1101,2.10976,2.10976,423751.0
2006-09-05 12:35:00,2.10969,2.10986,2.10969,2.10986,4976005.0
2006-09-05 12:36:00,2.10989,2.10989,2.10951,2.10951,2296187.0
2006-09-05 12:37:00,2.1096,2.1096,2.10914,2.10933,2808451.0
2006-09-05 12:38:00,2.1092,2.10928,2.10895,2.10895,3771241.0
2006-09-05 12:39:00,2.1091,2.1095,2.1091,2.1095,10673655.0
2006-09-05 12:40:00,2.10952,2.10965,2.10946,2.10965,4704743.0
2006-09-05 12:41:00,2.10945,2.10949,2.10933,2.1094,1957935.0
2006-09-05 12:42:00,2.10928,2.10928,2.10914,2.10916,3990784.0
2006-09-05 12:43:00,2.10918,2.10929,2.10917,2.10926,10125142.0
2006-09-05 12:44:00,2.10925,2.10925,2.10905,2.10905,1615263.0
2006-09-05 12:45:00,2.10898,2.10898,2.10892,2.10895,7064600.0
2006-09-05 12:46:00,2.10903,2.10913,2.109,2.10911,16270746.0
2006-09-05 12:47:00,2.10907,2.10941,2.10907,2.10938,1726059.0
2006-09-05 12:48:00,2.10944,2.10956,2.10943,2.10956,745469.0
2006-09-05 12:49:00,2.10967,2.10975,2.1096,2.1096,1839574.0
2006-09-05 12:50:00,2.10964,2.10964,2.10946,2.10947,2254758.0
2006-09-05 12:51:00,2.1094,2.10942,2.10909,2.10914,5231187.0
2006-09-05 12:52:00,2.10915,2.10929,2.10913,2.10913,4740488.0
2006-09-05 12:53:00,2.10924,2.10929,2.10907,2.10926,6966509.0
2006-09-05 12:54:00,2.10912,2.10929,2.10912,2.1092,25022730.0
2006-09-05 12:55:00,2.10918,2.10933,2.1091,2.10933,1067017.0
2006-09-05 12:56:00,2.10931,2.10963,2.10931,2.10963,1288852.0
2006-09-05 12:57:00,2.10959,2.1096,2.10941,2.10941,4718923.0
2006-09-05 12:58:00,2.10944,2.10944,2.109,2.10913,5257676.0
2006-09-05 12:59:00,2.10914,2.10914,2.1089,2.10896,4716446.0
2006-09-05 13:00:00,2.10901,2.10907,2.10876,2.10894,10852364.0
2006-09-05 13:01:00,2.10904,2.10911,2.10899,2.1091,7471977.0
2006-09-05 13:02:00,2.10923,2.10936,2.10918,2.10931,9594104.0
2006-09-05 13:03:00,2.10924,2.10932,2.10921,2.10921,5017218.0
2006-09-05 13:04:00,2.10909,2.10909,2.10851,2.10858,3216490.0
2006-09-05 13:05:00,2.10854,2.10888,2.10849,2.10888,13670256.0
2006-09-05 15:48:00,2.10888,2.10922,2.10888,2.10919,3889738.0
2006-09-05 15:49:00,2.10911,2.10942,2.10911,2.10937,2573792.0
2006-09-05 15:50:00,2.10939,2.10948,2.10797,2.1093,3771962.0
2006-09-05 15:51:00,2.1092,2.10941,2.10915,2.10941,2554833.0
2006-09-05 15:52:00,2.10955,2.10973,2.10954,2.10954,8420961.0
2006-09-05 15:53:00,2.10932,2.10956,2.10932,2.10956,3461641.0
2006-09-05 15:54:00,2.10944,2.10963,2.10944,2.10952,7703349.0
2006-09-05 15:55:00,2.10952,2.1096,2.10911,2.1096,17708113.0
2006-09-05 15:56:00,2.1097,2.10984,2.10966,2.10973,2926746.0
2006-09-05 15:57:00,2.10964,2.10977,2.10954,2.10977,8239444.0
2006-09-05 15:58:00,2.10971,2.11002,2.10971,2.10994,12695674.0
2006-09-05 15:59:00,2.10997,2.11017,2.10995,2.11017,2396259.0
2006-09-05 16:00:00,2.11024,2.11024,2.10984,2.10984,5015534.0
2006-09-05 16:01:00,2.10976,2.10976,2.10958,2.10958,9653835.0
2006-09-05 16:02:00,2.10943,2.10943,2.10921,2.10929,7753732.0
2006-09-05 16:03:00,2.10929,2.10929,2.10904,2.1092,2492790.0
2006-09-05 16:04:00,2.10907,2.10933,2.10906,2.10933,13748785.0
2006-09-05 16:05:00,2.10941,2.10962,2.10941,2.10962,3068981.0
2006-09-05 16:06:00,2.10963,2.10978,2.10963,2.10978,1630947.0
2006-09-05 16:07:00,2.10979,2.10986,2.10969,2.10976,3924344.0
2006-09-05 16:08:00,2.10974,2.10974,2.1096,2.10961,2126583.0
2006-09-05 16:09:00,2.10965,2.10978,2.10959,2.10963,8993652.0
2006-09-05 16:10:00,2.10964,2.10988,2.10935,2.10935,7565646.0
2006-09-05 16:11:00,2.10968,2.10968,2.10941,2.10941,5510192.0
2006-09-05 16:12:00,2.10939,2.10939,2.10919,2.10926,12895905.0
2006-09-05 16:13:00,2.10912,2.10912,2.10896,2.109,3264734.0
2006-09-05 16:14:00,2.10905,2.10913,2.10888,2.10913,9227265.0
2006-09-05 16:15:00,2.10918,2.1095,2.10907,2.10929,5776162.0
2006-09-05 16:16:00,2.10911,2.10911,2.10899,2.10899,2562897.0
2006-09-05 16:17:00,2.10904,2.10915,2.10893,2.10915,8811362.0
2006-09-05 16:18:00,2.10903,2.10903,2.10874,2.10875,2565514.0
2006-09-05 16:19:00,2.10885,2.10911,2.10883,2.10911,7770281.0
2006-09-05 16:20:00,2.10917,2.10939,2.10917,2.10935,11976018.0
2006-09-05 16:21:00,2.1092,2.1093,2.10914,2.10915,2289351.0
2006-09-05 16:22:00,2.10922,2.10922,2.10843,2.10879,3449054.0
2006-09-05 16:23:00,2.10874,2.10874,2.10844,2.10855,2597555.0
2006-09-05 16:24:00,2.10855,2.10855,2.10835,2.10846,1891850.0
2006-09-05 16:25:00,2.10849,2.10849,2.10795,2.10807,3081378.0
2006-09-05 16:26:00,2.108,2.108,2.1077,2.1077,2868786.0
2006-09-05 16:27:00,2.10753,2.10753,2.10713,2.1073,3576328.0
2006-09-05 16:28:00,2.10719,2.10732,2.1071,2.10732,4366019.0
2006-09-05 16:29:00,2.1073,2.10745,2.10719,2.10745,2920951.0
2006-09-05 16:30:00,2.10733,2.10733,2.10689,2.10689,4825586.0
2006-09-05 16:31:00,2.10678,2.10678,2.10646,2.10646,5185013.0
2006-09-05 16:32:00,2.10648,2.10648,2.10602,2.10602,2850643.0
2006-09-05 16:33:00,2.10605,2.10605,2.10592,2.10601,3196582.0
2006-09-05 16:34:00,2.1058,2.10583,2.10542,2.10553,20366265.0
2006-09-05 16:35:00,2.10541,2.10541,2.10459,2.10477,19789267.0
2006-09-05 16:36:00,2.10486,2.10518,2.10486,2.10518,14697564.0
2006-09-05 16:37:00,2.10533,2.10604,2.10533,2.10604,1131201.0
2006-09-05 16:38:00,2.10607,2.10607,2.10583,2.10589,4458112.0
2006-09-05 16:39:00,2.10579,2.10594,2.10567,2.10567,1416135.0
2006-09-05 16:40:00,2.10554,2.10569,2.10554,2.10565,4610654.0
2006-09-05 16:41:00,2.10561,2.10562,2.10542,2.10553,5967464.0
2006-09-05 16:42:00,2.10558,2.10592,2.10556,2.10592,9798111.0
2006-09-05 16:43:00,2.10589,2.10611,2.10589,2.10608,1320497.0
2006-09-05 16:44:00,2.10607,2.10618,2.10604,2.10613,5712423.0
2006-09-05 16:45:00,2.1062,2.1062,2.1059,2.1059,2689018.0
2006-09-05 16:46:00,2.10584,2.10594,2.10572,2.10572,6402869.0
2006-09-05 16:47:00,2.10577,2.10622,2.10577,2.10622,1018454.0
2006-09-05 16:48:00,2.10622,2.10635,2.10603,2.10603,11097010.0
2006-09-05 16:49:00,2.10603,2.10603,2.10575,2.10595,3712446.0
2006-09-05 16:50:00,2.10587,2.10587,2.10559,2.10564,4262821.0
2006-09-05 16:51:00,2.1056,2.10565,2.10544,2.10565,19084869.0
2006-09-05 16:52:00,2.10553,2.1057,2.10531,2.10531,569079.0
2006-09-05 16:53:00,2.10525,2.10553,2.10525,2.10538,4003765.0
2006-09-05 16:54:00,2.10519,2.10519,2.10461,2.10476,9678295.0
2006-09-05 16:55:00,2.10478,2.10478,2.10448,2.1046,4140628.0
2006-09-05 16:56:00,2.10446,2.10451,2.10426,2.10433,2999041.0
2006-09-05 16:57:00,2.10425,2.10429,2.10395,2.10409,9699126.0
2006-09-05 16:58:00,2.10414,2.1042,2.10407,2.10418,2607697.0
2006-09-05 16:59:00,2.10435,2.10446,2.10426,2.10446,17584954.0
2006-09-05 17:00:00,2.1045,2.10471,2.10444,2.10471,16016987.0
2006-09-05 17:01:00,2.1048,2.10493,2.10463,2.10463,13529575.0
2006-09-05 17:02:00,2.10455,2.10468,2.10448,2.10459,9223356.0
2006-09-05 17:03:00,2.10463,2.10474,2.10455,2.10455,12721450.0
2006-09-05 17:04:00,2.10449,2.10458,2.10435,2.10435,3327197.0
2006-09-05 17:05:00,2.10432,2.10441,2.10425,2.10432,3472972.0
2006-09-05 17:06:00,2.10426,2.10431,2.10385,2.10418,10421720.0
2006-09-05 17:07:00,2.10411,2.10412,2.10393,2.10393,4322220.0
2006-09-05 17:08:00,2.10387,2.10397,2.10364,2.10397,2985208.0
2006-09-05 17:09:00,2.10411,2.10432,2.10411,2.10432,8173631.0
2006-09-05 17:10:00,2.1044,2.1044,2.10416,2.10416,2899146.0
2006-09-05 17:11:00,2.10394,2.10409,2.10371,2.10388,3797226.0
2006-09-05 17:12:00,2.10374,2.10389,2.10364,2.10364,3007143.0
2006-09-05 17:13:00,2.10363,2.10363,2.10293,2.10293,7598556.0
2006-09-05 17:14:00,2.10277,2.10277,2.10255,2.10255,10521521.0
2006-09-05 17:15:00,2.10261,2.10304,2.10244,2.10304,21267669.0
2006-09-05 17:16:00,2.10288,2.1032,2.10288,2.10318,8127653.0
2006-09-05 17:17:00,2.10326,2.1035,2.1032,2.10346,8834029.0
2006-09-05 17:18:00,2.1035,2.10368,2.10341,2.10368,3535879.0
2006-09-05 17:19:00,2.10371,2.10387,2.10361,2.10387,7857416.0
2006-09-05 17:20:00,2.10392,2.10421,2.10392,2.1042,19069444.0
2006-09-05 17:21:00,2.10425,2.10462,2.10425,2.10462,9048796.0
2006-09-05 17:22:00,2.10449,2.10449,2.10387,2.10429,19805554.0
2006-09-05 17:23:00,2.10421,2.10428,2.10416,2.10428,1026529.0
2006-09-05 17:24:00,2.10409,2.10432,2.10409,2.10427,3119726.0
2006-09-05 17:25:00,2.10412,2.10412,2.10395,2.10395,10210754.0
2006-09-05 17:26:00,2.10375,2.10394,2.10375,2.10394,5138114.0
2006-09-05 17:27:00,2.10394,2.10394,2.10385,2.10391,10110270.0
2006-09-05 17:28:00,2.10396,2.10414,2.10396,2.10405,794867.0
2006-09-05 17:29:00,2.10407,2.1044,2.10407,2.1044,5679945.0
2006-09-05 17:30:00,2.10433,2.10433,2.10398,2.10398,10561384.0
2006-09-05 17:31:00,2.10391,2.10418,2.10384,2.10418,1966492.0
2006-09-05 17:32:00,2.10398,2.10398,2.10362,2.10362,4222882.0
2006-09-05 17:33:00,2.10369,2.10389,2.10369,2.10378,6328289.0
2006-09-05 17:34:00,2.10376,2.10393,2.10376,2.10393,2079760.0
2006-09-05 17:35:00,2.10379,2.1038,2.10354,2.1038,1460164.0
2006-09-05 17:36:00,2.10376,2.10376,2.10358,2.1037,6906117.0
2006-09-05 17:37:00,2.10368,2.10395,2.10368,2.10383,5140423.0
2006-09-05 17:38:00,2.10382,2.10382,2.10356,2.10357,11360303.0
2006-09-05 17:39:00,2.10349,2.10349,2.10314,2.10314,5137395.0
2006-09-05 17:40:00,2.1032,2.10324,2.10313,2.10324,10789610.0
2006-09-05 17:41:00,2.10324,2.10325,2.10321,2.10323,10697520.0
2006-09-05 17:42:00,2.10325,2.1034,2.10314,2.1034,2549689.0
2006-09-05 17:43:00,2.10328,2.10345,2.10299,2.10299,4191446.0
2006-09-05 17:44:00,2.10326,2.10326,2.10297,2.10304,3813115.0
2006-09-05 17:45:00,2.103,2.1031,2.10295,2.10295,11031609.0
2006-09-05 17:46:00,2.10285,2.10302,2.10273,2.10302,6188194.0
2006-09-05 17:47:00,2.10295,2.10295,2.10252,2.10252,7705701.0
2006-09-05 17:48:00,2.10208,2.1026,2.10202,2.1026,7540260.0
2006-09-05 17:49:00,2.10261,2.10272,2.10253,2.10272,2047358.0
2006-09-05 17:50:00,2.10275,2.10297,2.10275,2.10297,10594381.0
2006-09-05 17:51:00,2.10293,2.10293,2.10253,2.10259,3671483.0
2006-09-05 17:52:00,2.10262,2.10265,2.10252,2.10265,3849363.0
2006-09-05 17:53:00,2.10268,2.10319,2.10268,2.10319,19453813.0
2006-09-05 17:54:00,2.10316,2.10316,2.10261,2.10261,2269733.0
2006-09-05 17:55:00,2.10266,2.10266,2.10245,2.10245,13820181.0
2006-09-05 17:56:00,2.10239,2.10243,2.10212,2.10212,8902998.0
2006-09-05 17:57:00,2.10214,2.10214,2.10187,2.10196,4894407.0
2006-09-05 17:58:00,2.10179,2.10212,2.10179,2.10203,2374982.0
2006-09-05 17:59:00,2.102,2.10235,2.102,2.10211,4310834.0
2006-09-05 18:00:00,2.10224,2.10233,2.10194,2.10194,11022772.0
2006-09-05 18:01:00,2.10228,2.10241,2.10228,2.10234,15644456.0
2006-09-05 18:02:00,2.10225,2.10225,2.10198,2.1021,3924711.0
2006-09-05 18:03:00,2.10207,2.10246,2.10207,2.10246,5631643.0
2006-09-05 18:04:00,2.1026,2.1028,2.10258,2.1028,8560611.0
2006-09-05 18:05:00,2.10286,2.103,2.10286,2.10294,1928745.0
2006-09-05 18:06:00,2.10298,2.10312,2.10298,2.10312,2455987.0
2006-09-05 18:07:00,2.10305,2.1031,2.10296,2.10308,1025529.0
2006-09-05 18:08:00,2.10309,2.10326,2.10309,2.10313,9156541.0
2006-09-05 18:09:00,2.10299,2.10305,2.10294,2.10305,1050861.0
2006-09-05 18:10:00,2.1031,2.1031,2.10299,2.10299,1979345.0
2006-09-05 18:11:00,2.10295,2.10295,2.10139,2.10278,8327150.0
2006-09-05 18:12:00,2.10289,2.10301,2.10284,2.10301,6333647.0
2006-09-05 18:13:00,2.10323,2.10408,2.10323,2.10408,7716022.0
2006-09-05 18:14:00,2.10419,2.1042,2.10405,2.10405,5884340.0
2006-09-05 18:15:00,2.10401,2.10417,2.10401,2.10401,17989608.0
2006-09-05 18:16:00,2.10396,2.10404,2.1039,2.10392,6201508.0
2006-09-05 18:17:00,2.10375,2.10379,2.10366,2.10379,7630410.0
2006-09-05 18:18:00,2.10373,2.10379,2.10352,2.10379,12687043.0
2006-09-05 18:19:00,2.10365,2.10391,2.10359,2.10374,370878.0
2006-09-05 18:20:00,2.10361,2.10364,2.10351,2.10351,4102895.0
2006-09-05 18:21:00,2.10353,2.10353,2.10332,2.10333,3294151.0
2006-09-05 18:22:00,2.10342,2.10353,2.10341,2.10343,1676852.0
2006-09-05 18:23:00,2.10354,2.10354,2.10304,2.10351,2557091.0
2006-09-05 18:24:00,2.10351,2.10371,2.10351,2.10371,808576.0
2006-09-05 18:25:00,2.1036,2.10373,2.1036,2.10365,1638798.0
2006-09-05 18:26:00,2.10338,2.10384,2.10338,2.10384,19018663.0
2006-09-05 18:27:00,2.10387,2.10416,2.10387,2.10416,5999848.0
2006-09-05 18:28:00,2.10418,2.10418,2.10394,2.10397,6115967.0
2006-09-05 18:29:00,2.10395,2.10395,2.10386,2.10386,4939560.0
2006-09-05 18:30:00,2.10383,2.10383,2.10369,2.10369,2147187.0
2006-09-05 18:31:00,2.10364,2.10365,2.10339,2.10346,1927560.0
2006-09-05 18:32:00,2.10345,2.10345,2.10313,2.10315,8454190.0
2006-09-05 18:33:00,2.10312,2.10321,2.1029,2.10305,2792851.0
2006-09-05 18:34:00,2.10308,2.10308,2.10299,2.10303,8762895.0
2006-09-05 18:35:00,2.10297,2.10304,2.10286,2.10304,5165391.0
2006-09-05 18:37:00,2.10301,2.10301,2.10295,2.10295,217226.0
2006-09-05 18:38:00,2.10287,2.10304,2.10287,2.103,1550223.0
2006-09-05 18:39:00,2.10293,2.10299,2.10292,2.10295,6290677.0
2006-09-05 18:40:00,2.1029,2.10312,2.1029,2.10312,393356.0
2006-09-05 18:41:00,2.1032,2.10351,2.1032,2.10351,6046065.0
2006-09-05 18:42:00,2.10361,2.10362,2.10359,2.10359,399580.0
2006-09-05 18:43:00,2.10351,2.10361,2.10349,2.10357,8499958.0
2006-09-05 18:44:00,2.10365,2.10365,2.10351,2.10353,7431287.0
2006-09-05 18:45:00,2.1034,2.1034,2.10318,2.10318,15337059.0
2006-09-05 18:46:00,2.10317,2.10321,2.10299,2.10318,9613243.0
2006-09-05 18:47:00,2.10308,2.10336,2.10308,2.10336,3062526.0
2006-09-05 18:48:00,2.1033,2.10337,2.10319,2.10319,16108484.0
2006-09-05 18:49:00,2.10335,2.10357,2.10335,2.10357,14353170.0
2006-09-05 18:50:00,2.10363,2.10378,2.10353,2.10378,7924631.0
2006-09-05 18:51:00,2.10376,2.10376,2.10333,2.10345,7528891.0
2006-09-05 18:52:00,2.10336,2.10336,2.10315,2.10331,5066701.0
2006-09-05 18:53:00,2.10325,2.10332,2.10321,2.10328,1680663.0
2006-09-05 18:54:00,2.10333,2.10358,2.10333,2.10358,8302559.0
2006-09-05 18:55:00,2.10361,2.10372,2.10354,2.10371,3482879.0
2006-09-05 18:56:00,2.10373,2.10378,2.10365,2.1037,12147934.0
2006-09-05 18:57:00,2.10374,2.10374,2.10341,2.10341,2478163.0
2006-09-05 18:58:00,2.10334,2.10357,2.10334,2.10349,12229529.0
2006-09-05 18:59:00,2.1033,2.1033,2.10303,2.10306,3128702.0
2006-09-05 19:00:00,2.10312,2.10312,2.10311,2.10311,2616299.0
2006-09-05 19:01:00,2.10326,2.10334,2.10319,2.10325,10717876.0
2006-09-05 19:02:00,2.10322,2.10322,2.10289,2.10289,7619490.0
2006-09-05 19:03:00,2.10294,2.10308,2.10291,2.10301,1493339.0
2006-09-05 19:04:00,2.10297,2.10308,2.10293,2.10305,8509280.0
2006-09-05 19:05:00,2.10301,2.10302,2.10289,2.10301,6279789.0
2006-09-05 19:06:00,2.10301,2.10308,2.10297,2.10306,1903310.0
2006-09-05 19:07:00,2.10326,2.10347,2.10323,2.10345,6626081.0
2006-09-05 19:08:00,2.10344,2.10369,2.10327,2.10369,615424.0
2006-09-05 19:09:00,2.10375,2.10385,2.10334,2.10385,11583511.0
2006-09-05 19:10:00,2.10388,2.10413,2.10382,2.10382,400837.0
2006-09-05 19:11:00,2.10394,2.10394,2.10361,2.10361,2665392.0
2006-09-05 19:12:00,2.10368,2.10368,2.10331,2.10331,3560994.0
2006-09-05 19:13:00,2.10342,2.10359,2.10342,2.10359,3777358.0
2006-09-05 19:14:00,2.10362,2.10362,2.10337,2.10339,7668475.0
2006-09-05 19:15:00,2.10326,2.10343,2.10325,2.10336,5231637.0
2006-09-05 19:16:00,2.10344,2.10345,2.10333,2.10343,6159042.0
2006-09-05 19:17:00,2.10339,2.10339,2.10326,2.10338,3864343.0
2006-09-05 19:18:00,2.10341,2.10345,2.10329,2.10345,1388353.0
2006-09-05 19:19:00,2.10342,2.10369,2.10342,2.10369,2363158.0
2006-09-05 19:20:00,2.10371,2.10394,2.10371,2.10394,3233639.0
2006-09-05 19:21:00,2.10395,2.10423,2.10395,2.10423,2880314.0
2006-09-05 19:22:00,2.10421,2.10421,2.104,2.104,6097246.0
2006-09-05 19:23:00,2.10389,2.10397,2.10361,2.10361,18676667.0
2006-09-05 19:24:00,2.10354,2.10354,2.10347,2.10354,3209770.0
2006-09-05 19:25:00,2.10351,2.10383,2.10351,2.10383,2729906.0
2006-09-05 19:26:00,2.10389,2.10405,2.10378,2.104,1088295.0
2006-09-05 19:28:00,2.10397,2.10397,2.10365,2.10365,6969532.0
2006-09-05 19:29:00,2.10356,2.10373,2.10223,2.10373,271463.0
2006-09-05 19:30:00,2.10369,2.10369,2.10339,2.10339,9735930.0
2006-09-05 19:31:00,2.10326,2.10349,2.10326,2.10349,24689981.0
2006-09-05 19:32:00,2.10332,2.10341,2.10321,2.10321,5090085.0
2006-09-05 19:33:00,2.10316,2.10316,2.10298,2.10299,1606495.0
2006-09-05 19:34:00,2.10316,2.10323,2.10308,2.10323,6536150.0
2006-09-05 19:35:00,2.10325,2.10325,2.10286,2.10286,3393849.0
2006-09-05 19:36:00,2.10289,2.10305,2.10289,2.10305,2074494.0
2006-09-05 19:37:00,2.10304,2.1031,2.10304,2.10304,4239449.0
2006-09-05 19:38:00,2.10317,2.10317,2.10291,2.10303,3860892.0
2006-09-05 19:39:00,2.1031,2.10313,2.10296,2.10303,3761989.0
2006-09-05 19:40:00,2.10299,2.10301,2.10291,2.10297,12669278.0
2006-09-05 19:41:00,2.10296,2.10296,2.10254,2.10255,3834359.0
2006-09-05 19:42:00,2.10283,2.10306,2.10268,2.10306,14109489.0
2006-09-05 19:43:00,2.10309,2.10309,2.10295,2.10295,6400139.0
2006-09-05 19:44:00,2.10304,2.10305,2.103,2.103,3284332.0
2006-09-05 19:45:00,2.10309,2.10339,2.10309,2.10339,701140.0
2006-09-05 19:46:00,2.10338,2.10338,2.10316,2.10316,5520139.0
2006-09-05 19:47:00,2.10329,2.10339,2.10328,2.10338,1969654.0
2006-09-05 19:48:00,2.10347,2.10355,2.10334,2.10355,3830603.0
2006-09-05 19:49:00,2.10353,2.10353,2.10314,2.10333,4609425.0
2006-09-05 19:50:00,2.10341,2.10341,2.1033,2.1033,7719948.0
2006-09-05 19:52:00,2.10334,2.10344,2.10334,2.10339,16368682.0
2006-09-05 19:53:00,2.10332,2.10349,2.10332,2.10349,7835004.0
2006-09-05 19:54:00,2.10371,2.10386,2.10348,2.10348,4027628.0
2006-09-05 19:55:00,2.10336,2.10336,2.10312,2.10312,844642.0
2006-09-05 19:56:00,2.10297,2.10317,2.10297,2.10317,2370340.0
2006-09-05 19:57:00,2.10317,2.10342,2.10314,2.10342,1500497.0
2006-09-05 19:58:00,2.10336,2.10345,2.10182,2.10345,3199098.0
2006-09-05 19:59:00,2.10351,2.1036,2.10341,2.10351,13008173.0
2006-09-05 20:00:00,2.10352,2.1038,2.10231,2.10368,11329003.0
2006-09-05 20:01:00,2.10372,2.1038,2.10335,2.1038,1100772.0
2006-09-05 20:02:00,2.10378,2.1038,2.10375,2.10376,3101198.0
2006-09-05 20:03:00,2.10361,2.10382,2.10361,2.10374,10467571.0
2006-09-05 20:04:00,2.10382,2.10382,2.10373,2.10373,209576.0
2006-09-05 20:05:00,2.10365,2.10377,2.10364,2.10377,6884493.0
2006-09-05 20:07:00,2.10378,2.10398,2.10374,2.10374,5699183.0
2006-09-05 20:09:00,2.10378,2.10385,2.10378,2.10383,4305618.0
2006-09-05 20:10:00,2.10388,2.10388,2.10385,2.10385,379676.0
2006-09-05 20:11:00,2.104,2.1041,2.10397,2.10407,9967539.0
2006-09-05 20:12:00,2.10396,2.10396,2.10365,2.10365,5505037.0
2006-09-05 20:13:00,2.10375,2.1038,2.10365,2.10376,25124475.0
2006-09-05 20:14:00,2.10371,2.10371,2.10219,2.10219,528824.0
2006-09-05 20:15:00,2.10361,2.10361,2.10305,2.10305,12414140.0
2006-09-05 20:16:00,2.10345,2.10361,2.10342,2.10361,9869942.0
2006-09-05 20:17:00,2.10353,2.10369,2.10353,2.10367,2217538.0
2006-09-05 20:18:00,2.10344,2.10365,2.10339,2.10365,7369485.0
2006-09-05 20:19:00,2.10368,2.10368,2.10354,2.10354,1890827.0
2006-09-05 20:20:00,2.10372,2.10395,2.10371,2.10383,6866802.0
2006-09-05 20:21:00,2.10375,2.10389,2.10353,2.10389,9359991.0
2006-09-05 20:22:00,2.10389,2.10406,2.10389,2.10406,4359010.0
2006-09-05 20:23:00,2.10406,2.10406,2.1037,2.1037,16840361.0
2006-09-05 20:24:00,2.10361,2.10365,2.10361,2.10365,764779.0
2006-09-05 20:25:00,2.10379,2.10391,2.10371,2.10371,1355819.0
2006-09-05 20:26:00,2.1036,2.10362,2.10355,2.1036,3150631.0
2006-09-05 20:27:00,2.10356,2.10362,2.10356,2.10362,2389987.0
2006-09-05 20:28:00,2.10369,2.10382,2.10366,2.10382,1688213.0
2006-09-05 20:29:00,2.10377,2.10385,2.1037,2.10385,876833.0
2006-09-05 20:30:00,2.10383,2.10403,2.10352,2.10403,3184842.0
2006-09-05 20:31:00,2.10403,2.10403,2.1038,2.1038,9290555.0
2006-09-05 20:33:00,2.10375,2.10375,2.1035,2.1036,7345045.0
2006-09-05 20:34:00,2.10383,2.10387,2.10373,2.10375,12364787.0
2006-09-05 20:36:00,2.10377,2.10383,2.10368,2.10383,1409788.0
2006-09-05 20:37:00,2.10379,2.10385,2.10374,2.10374,14900209.0
2006-09-05 20:38:00,2.10355,2.10414,2.10355,2.10414,3111565.0
2006-09-05 20:39:00,2.10422,2.10437,2.10422,2.10427,7526454.0
2006-09-05 20:40:00,2.10426,2.10426,2.10417,2.10417,314640.0
2006-09-05 20:41:00,2.10383,2.1042,2.10383,2.10413,4538529.0
2006-09-05 20:42:00,2.10407,2.10415,2.10407,2.10415,1009869.0
2006-09-05 20:43:00,2.10427,2.10467,2.10427,2.10466,1048071.0
2006-09-05 20:44:00,2.10443,2.10443,2.1043,2.1043,494071.0
2006-09-05 20:45:00,2.10425,2.10425,2.10403,2.10417,2182828.0
2006-09-05 20:46:00,2.10414,2.10415,2.10405,2.10405,2407059.0
2006-09-05 20:47:00,2.10412,2.10412,2.10203,2.10203,15282057.0
2006-09-05 20:48:00,2.10353,2.10411,2.10353,2.10411,4618585.0
2006-09-05 20:49:00,2.10421,2.10447,2.10421,2.10447,1850618.0
2006-09-05 20:50:00,2.10464,2.10475,2.10464,2.10475,4250296.0
2006-09-05 20:51:00,2.10478,2.10484,2.10452,2.10452,3822928.0
2006-09-05 20:52:00,2.10431,2.10431,2.1041,2.1041,1872842.0
2006-09-05 20:53:00,2.10407,2.10407,2.10404,2.10404,4213418.0
2006-09-05 20:54:00,2.10418,2.10421,2.10403,2.10413,799584.0
2006-09-05 20:55:00,2.10412,2.10414,2.10402,2.10414,3764337.0
2006-09-05 20:56:00,2.10418,2.10441,2.10408,2.10441,3007101.0
2006-09-05 20:57:00,2.10452,2.10452,2.10428,2.10428,1281647.0
2006-09-05 20:58:00,2.1043,2.10471,2.1043,2.10462,14077972.0
2006-09-05 20:59:00,2.10476,2.10476,2.10457,2.10467,3192140.0
2006-09-05 21:00:00,2.10463,2.10463,2.10445,2.10445,1696749.0
2006-09-05 21:01:00,2.10442,2.10447,2.10406,2.10439,5738176.0
2006-09-05 21:02:00,2.10451,2.10457,2.10446,2.10448,19527078.0
2006-09-05 21:03:00,2.1044,2.10469,2.10413,2.10469,17197287.0
2006-09-05 21:04:00,2.10469,2.10492,2.10469,2.10477,2336366.0
2006-09-05 21:05:00,2.10474,2.10474,2.10463,2.10463,1849338.0
2006-09-05 21:06:00,2.10479,2.10508,2.10479,2.10489,6608106.0
2006-09-05 21:07:00,2.10502,2.10502,2.10479,2.10479,3380318.0
2006-09-05 21:08:00,2.10483,2.10501,2.10467,2.10467,3203221.0
2006-09-05 21:09:00,2.10478,2.10478,2.10416,2.10416,12583286.0
2006-09-05 21:10:00,2.10458,2.10478,2.10457,2.10457,6119611.0
2006-09-05 21:11:00,2.10452,2.10454,2.10452,2.10454,748009.0
2006-09-05 21:12:00,2.10448,2.10448,2.10413,2.10413,7383573.0
2006-09-05 21:13:00,2.10431,2.10431,2.1043,2.1043,53976.0
2006-09-05 21:14:00,2.10431,2.10453,2.10431,2.10434,2098569.0
2006-09-05 21:15:00,2.10436,2.10436,2.10409,2.1041,10356609.0
2006-09-05 21:16:00,2.10409,2.10433,2.10399,2.10433,1501971.0
2006-09-05 21:17:00,2.10432,2.1046,2.10432,2.1046,1077266.0
2006-09-05 21:18:00,2.10439,2.10452,2.10437,2.10444,9815479.0
2006-09-05 21:19:00,2.10449,2.10462,2.10449,2.10462,9079546.0
2006-09-05 21:20:00,2.10456,2.10495,2.10456,2.10495,15013928.0
2006-09-05 21:21:00,2.10477,2.10477,2.10448,2.10448,12347201.0
2006-09-05 21:22:00,2.1045,2.10463,2.1044,2.10463,4371862.0
2006-09-05 21:23:00,2.1046,2.10462,2.10441,2.1045,14105704.0
2006-09-05 21:24:00,2.10436,2.10436,2.1043,2.1043,1447386.0
2006-09-05 21:25:00,2.10425,2.10425,2.10411,2.10411,2789223.0
2006-09-05 21:26:00,2.10418,2.10432,2.10409,2.10425,5325299.0
2006-09-05 21:28:00,2.10419,2.10419,2.10407,2.10412,6387396.0
2006-09-05 21:29:00,2.10401,2.10418,2.10398,2.10418,6178806.0
2006-09-05 21:30:00,2.10425,2.10434,2.1042,2.1042,6815297.0
2006-09-05 21:31:00,2.10411,2.10435,2.10398,2.10435,1726721.0
2006-09-05 21:32:00,2.10435,2.10451,2.10426,2.10447,4384547.0
2006-09-05 21:33:00,2.10457,2.10474,2.10455,2.10474,5839804.0
2006-09-05 21:34:00,2.10476,2.10476,2.10452,2.10452,1056037.0
2006-09-05 21:35:00,2.10463,2.10463,2.10454,2.10454,1535154.0
2006-09-05 21:36:00,2.10442,2.10449,2.10423,2.10437,3430861.0
2006-09-05 21:37:00,2.1043,2.1043,2.10408,2.10412,3483961.0
2006-09-05 21:38:00,2.10408,2.10423,2.10404,2.10423,15066002.0
2006-09-05 21:39:00,2.10421,2.10436,2.10421,2.10436,1717210.0
2006-09-05 21:40:00,2.10428,2.10428,2.10415,2.10423,1061901.0
2006-09-05 21:41:00,2.10425,2.10446,2.10425,2.10438,10623997.0
2006-09-05 21:43:00,2.10452,2.10482,2.10452,2.10482,13051309.0
2006-09-05 21:44:00,2.10468,2.10468,2.10447,2.10452,9351952.0
2006-09-05 21:45:00,2.10455,2.10455,2.1042,2.1042,7794201.0
2006-09-05 21:47:00,2.10427,2.10427,2.10384,2.10384,7822151.0
2006-09-05 21:48:00,2.10381,2.10418,2.10381,2.10409,8178011.0
2006-09-05 21:50:00,2.10412,2.10439,2.10412,2.10439,3091262.0
2006-09-05 21:51:00,2.10439,2.1046,2.10439,2.1046,2210762.0
2006-09-05 21:52:00,2.10462,2.10462,2.10422,2.10422,4418976.0
2006-09-05 21:53:00,2.10426,2.10426,2.10404,2.10409,2422517.0
2006-09-05 21:54:00,2.10408,2.10425,2.10392,2.10425,4482361.0
2006-09-05 21:55:00,2.10422,2.10439,2.10415,2.10435,11063339.0
2006-09-05 21:56:00,2.10441,2.10441,2.10415,2.10415,26421145.0
2006-09-05 21:57:00,2.10422,2.1043,2.10422,2.1043,3846725.0
2006-09-05 21:58:00,2.1044,2.10455,2.10428,2.10455,5784630.0
2006-09-05 21:59:00,2.1048,2.10494,2.10467,2.10494,2173483.0
2006-09-05 22:01:00,2.10496,2.10496,2.10487,2.10487,1439184.0
2006-09-05 22:02:00,2.10487,2.10487,2.10465,2.10482,7231636.0
2006-09-05 22:03:00,2.10482,2.10482,2.1047,2.1047,3378034.0
2006-09-05 22:04:00,2.10452,2.10452,2.10437,2.10437,5397312.0
2006-09-05 22:06:00,2.10431,2.10463,2.10305,2.10305,2386124.0
2006-09-05 22:07:00,2.10443,2.10457,2.10431,2.10431,3467825.0
2006-09-05 22:08:00,2.10439,2.10445,2.10434,2.10445,6524315.0
2006-09-05 22:09:00,2.10433,2.10465,2.10433,2.10465,699973.0
2006-09-05 22:10:00,2.1048,2.10509,2.10471,2.10471,13514098.0
2006-09-05 22:11:00,2.10453,2.10459,2.10453,2.10459,2439404.0
2006-09-05 22:13:00,2.10457,2.10478,2.10452,2.10478,1893003.0
2006-09-05 22:14:00,2.10483,2.10508,2.1048,2.10508,2097197.0
2006-09-05 22:15:00,2.10521,2.10521,2.1051,2.1051,187159.0
2006-09-05 22:17:00,2.10506,2.10518,2.10499,2.10518,1988641.0
2006-09-05 22:18:00,2.10516,2.10537,2.10516,2.10525,10885258.0
2006-09-05 22:19:00,2.10533,2.10533,2.10512,2.10517,8805081.0
2006-09-05 22:20:00,2.105,2.10506,2.1049,2.10496,10087351.0
2006-09-05 22:21:00,2.10492,2.10497,2.10484,2.10496,13037039.0
2006-09-05 22:22:00,2.10505,2.10514,2.10503,2.10514,3946703.0
2006-09-05 22:23:00,2.10522,2.10537,2.10516,2.10537,2295387.0
2006-09-05 22:24:00,2.10528,2.10552,2.10528,2.10552,8253534.0
2006-09-05 22:25:00,2.10542,2.10542,2.10515,2.10521,764246.0
2006-09-05 22:26:00,2.10514,2.1052,2.10501,2.1052,3923308.0
2006-09-05 22:28:00,2.10519,2.10519,2.10502,2.10505,3141092.0
2006-09-05 22:29:00,2.10501,2.10508,2.10481,2.10508,14460786.0
2006-09-05 22:31:00,2.10515,2.10536,2.1051,2.10536,16689178.0
2006-09-05 22:32:00,2.1053,2.10536,2.10523,2.10524,1320443.0
2006-09-05 22:33:00,2.10521,2.10521,2.10498,2.10498,1550309.0
2006-09-05 22:34:00,2.10495,2.10495,2.10477,2.10477,1232638.0
2006-09-05 22:35:00,2.10474,2.10474,2.10469,2.10471,844782.0
2006-09-05 22:36:00,2.10468,2.10468,2.10422,2.10452,3540698.0
2006-09-05 22:37:00,2.10469,2.10477,2.10459,2.10477,9789951.0
2006-09-05 22:38:00,2.10474,2.10482,2.1047,2.10482,1507504.0
2006-09-05 22:39:00,2.10474,2.10479,2.10461,2.10479,11866474.0
2006-09-05 22:40:00,2.10485,2.10485,2.10461,2.10469,6237477.0
2006-09-05 22:41:00,2.10459,2.10477,2.10459,2.10477,5478044.0
2006-09-05 22:42:00,2.10478,2.10488,2.10473,2.10488,13346291.0
2006-09-05 22:43:00,2.10476,2.10499,2.10476,2.10499,1339004.0
2006-09-05 22:44:00,2.10495,2.10516,2.10495,2.10508,19335641.0
2006-09-05 22:45:00,2.1053,2.1053,2.10501,2.10506,7344032.0
2006-09-05 22:46:00,2.10524,2.10538,2.10524,2.10538,3137068.0
2006-09-05 22:47:00,2.10539,2.10563,2.10539,2.10563,9071471.0
2006-09-05 22:48:00,2.10565,2.10566,2.10565,2.10566,936929.0
2006-09-05 22:49:00,2.10567,2.10567,2.10528,2.10528,5404713.0
2006-09-05 22:50:00,2.1052,2.1052,2.10504,2.10508,1793176.0
2006-09-05 22:51:00,2.10506,2.10518,2.10506,2.10518,1850809.0
2006-09-05 22:52:00,2.1052,2.1052,2.10509,2.10509,858736.0
2006-09-05 22:53:00,2.10523,2.10533,2.10513,2.10516,2674321.0
2006-09-05 22:54:00,2.10523,2.10523,2.10496,2.10496,3293504.0
2006-09-05 22:55:00,2.10496,2.1052,2.10481,2.1052,4338529.0
2006-09-05 22:56:00,2.10485,2.10536,2.10485,2.10533,6663787.0
2006-09-05 22:57:00,2.10537,2.10549,2.10503,2.10549,17251860.0
2006-09-05 22:58:00,2.1054,2.10558,2.10537,2.10537,1909764.0
2006-09-05 22:59:00,2.10531,2.10554,2.1052,2.10544,2831026.0
2006-09-05 23:00:00,2.10548,2.10553,2.10542,2.10542,4224373.0
2006-09-05 23:01:00,2.10543,2.10554,2.10543,2.10554,86871.0
2006-09-05 23:02:00,2.10549,2.10549,2.10506,2.10506,8292149.0
2006-09-05 23:03:00,2.10504,2.10504,2.10484,2.10503,7978857.0
2006-09-05 23:04:00,2.10514,2.10532,2.10511,2.10532,3137868.0
2006-09-05 23:05:00,2.10539,2.10539,2.10516,2.10526,16376097.0
2006-09-05 23:06:00,2.10534,2.10551,2.10534,2.10541,988262.0
2006-09-05 23:07:00,2.10554,2.10554,2.10528,2.10528,4668855.0
2006-09-05 23:08:00,2.10528,2.10528,2.10509,2.10509,3032485.0
2006-09-05 23:09:00,2.10496,2.10496,2.1046,2.10461,5707422.0
2006-09-05 23:10:00,2.1047,2.10471,2.10455,2.10455,6261970.0
2006-09-05 23:12:00,2.10456,2.10467,2.10452,2.10467,17326675.0
2006-09-05 23:13:00,2.1047,2.10479,2.1047,2.10475,2730154.0
2006-09-05 23:14:00,2.10473,2.10482,2.10473,2.10482,1929893.0
2006-09-05 23:16:00,2.10493,2.10511,2.10493,2.10502,9913228.0
2006-09-05 23:18:00,2.10508,2.10508,2.10493,2.10493,3620514.0
2006-09-05 23:19:00,2.10486,2.10486,2.10459,2.10462,1617126.0
2006-09-05 23:21:00,2.10456,2.10463,2.10448,2.10448,2510257.0
2006-09-05 23:22:00,2.10445,2.10475,2.10445,2.10475,1557679.0
2006-09-05 23:23:00,2.10454,2.10519,2.10454,2.10519,3583016.0
2006-09-05 23:24:00,2.10516,2.10535,2.10516,2.10525,4488904.0
2006-09-05 23:25:00,2.10523,2.10523,2.10501,2.10501,3076535.0
2006-09-05 23:26:00,2.10501,2.10501,2.10495,2.10495,1145630.0
2006-09-05 23:27:00,2.10502,2.10502,2.10482,2.105,170622.0
2006-09-05 23:28:00,2.10501,2.10516,2.10489,2.10516,2651572.0
2006-09-05 23:29:00,2.1052,2.10544,2.1052,2.10544,2699370.0
2006-09-05 23:30:00,2.10546,2.10546,2.10522,2.10525,3808739.0
2006-09-05 23:31:00,2.10519,2.10519,2.10506,2.10506,6193937.0
2006-09-05 23:33:00,2.10516,2.10516,2.10513,2.10513,5884058.0
2006-09-05 23:36:00,2.10506,2.10506,2.10475,2.10475,1721018.0
2006-09-05 23:38:00,2.1047,2.10471,2.1046,2.1046,11812302.0
2006-09-05 23:41:00,2.10458,2.10458,2.10414,2.10429,9147071.0
2006-09-05 23:42:00,2.10441,2.1045,2.10436,2.10436,648339.0
2006-09-05 23:43:00,2.10449,2.10449,2.10432,2.10435,1318790.0
2006-09-05 23:44:00,2.1043,2.10435,2.10408,2.10422,3050291.0
2006-09-05 23:48:00,2.10417,2.10419,2.10417,2.10419,463159.0
2006-09-05 23:49:00,2.10408,2.10412,2.10397,2.10397,9791571.0
2006-09-05 23:51:00,2.10389,2.10391,2.10389,2.10391,3982929.0
2006-09-05 23:58:00,2.10388,2.10388,2.10385,2.10385,163810.0
2006-09-05 23:59:00,2.10379,2.10379,2.10376,2.10376,539010.0
2006-09-06 00:00:00,2.10368,2.10368,2.1035,2.10355,1306040.0
2006-09-06 00:01:00,2.1036,2.10382,2.1036,2.10382,2947473.0
2006-09-06 00:02:00,2.10387,2.10409,2.10384,2.10409,2732320.0
2006-09-06 00:03:00,2.1041,2.10447,2.1041,2.10439,5741517.0
2006-09-06 00:04:00,2.10431,2.10477,2.10431,2.10477,15462047.0
2006-09-06 00:05:00,2.10491,2.10502,2.10491,2.10498,5340035.0
2006-09-06 00:06:00,2.10494,2.10494,2.10477,2.10477,5757573.0
2006-09-06 00:07:00,2.10478,2.10492,2.10474,2.10485,661801.0
2006-09-06 00:10:00,2.10469,2.10477,2.10465,2.10465,8673982.0
2006-09-06 00:11:00,2.10464,2.1047,2.1046,2.1047,1591841.0
2006-09-06 00:12:00,2.10475,2.10479,2.10464,2.10479,32383367.0
2006-09-06 00:15:00,2.10479,2.10479,2.10451,2.10451,3137101.0
2006-09-06 00:17:00,2.10464,2.10495,2.10456,2.10472,1242684.0
2006-09-06 00:20:00,2.10466,2.10466,2.10454,2.10454,5964271.0
2006-09-06 00:21:00,2.10451,2.10458,2.10451,2.10458,1194327.0
2006-09-06 00:23:00,2.10459,2.1048,2.1045,2.1048,6268751.0
2006-09-06 00:24:00,2.10476,2.10476,2.10446,2.10446,3504540.0
2006-09-06 00:25:00,2.10449,2.10476,2.10449,2.10476,361475.0
2006-09-06 00:26:00,2.10472,2.10472,2.1045,2.1045,11433905.0
2006-09-06 00:27:00,2.10451,2.10451,2.10441,2.10441,1406935.0
2006-09-06 00:28:00,2.10425,2.10429,2.10425,2.10429,678362.0
2006-09-06 00:30:00,2.10428,2.10428,2.10406,2.10406,6521806.0
2006-09-06 00:32:00,2.10405,2.10411,2.10397,2.10411,1298728.0
2006-09-06 00:35:00,2.10417,2.10421,2.10412,2.10414,4829771.0
2006-09-06 00:37:00,2.10403,2.10403,2.10392,2.10402,20464085.0
2006-09-06 00:38:00,2.10406,2.10424,2.10406,2.10424,10120199.0
2006-09-06 00:39:00,2.10426,2.10426,2.10399,2.10401,11716394.0
2006-09-06 00:44:00,2.10409,2.10445,2.10409,2.10445,10915541.0
2006-09-06 00:45:00,2.10437,2.10447,2.10421,2.10432,5639368.0
2006-09-06 00:48:00,2.1044,2.10464,2.1044,2.10464,6712733.0
2006-09-06 00:49:00,2.10472,2.10472,2.10438,2.10455,5568428.0
2006-09-06 00:50:00,2.10456,2.10477,2.10456,2.10477,3769737.0
2006-09-06 00:51:00,2.10473,2.10473,2.10443,2.10461,7763548.0
2006-09-06 00:52:00,2.10462,2.10462,2.10442,2.10447,7561526.0
2006-09-06 00:57:00,2.1046,2.10467,2.1046,2.10467,257615.0
2006-09-06 00:59:00,2.10474,2.10476,2.10463,2.10476,9813576.0
2006-09-06 01:00:00,2.10476,2.10476,2.10452,2.1047,770181.0
2006-09-06 01:01:00,2.10477,2.10516,2.10475,2.10516,1398435.0
2006-09-06 01:02:00,2.10512,2.10512,2.10498,2.10498,277065.0
2006-09-06 01:03:00,2.10483,2.10484,2.10482,2.10484,2488380.0
2006-09-06 01:04:00,2.1047,2.1049,2.1047,2.10482,2812188.0
2006-09-06 01:05:00,2.10486,2.10494,2.10482,2.10482,3150365.0
2006-09-06 01:07:00,2.1048,2.10487,2.1048,2.10482,7010335.0
2006-09-06 01:08:00,2.10476,2.10476,2.1046,2.10475,2851647.0
2006-09-06 01:09:00,2.10479,2.10495,2.10467,2.10495,3413518.0
2006-09-06 01:10:00,2.1052,2.10533,2.105,2.105,695385.0
2006-09-06 01:11:00,2.10505,2.10507,2.10491,2.10499,1800877.0
2006-09-06 01:12:00,2.10492,2.10492,2.10478,2.10478,108328.0
2006-09-06 01:13:00,2.10476,2.10476,2.10458,2.10458,8047609.0
2006-09-06 01:14:00,2.10451,2.10487,2.10451,2.10487,8660568.0
2006-09-06 01:15:00,2.10483,2.10503,2.10483,2.10503,14321266.0
2006-09-06 01:16:00,2.1051,2.1051,2.10489,2.10489,625965.0
2006-09-06 01:17:00,2.10504,2.10504,2.10463,2.10474,2356050.0
2006-09-06 01:20:00,2.10465,2.10467,2.10452,2.10453,3812543.0
2006-09-06 01:21:00,2.10459,2.10471,2.1045,2.10471,6149165.0
2006-09-06 01:22:00,2.10474,2.10492,2.10474,2.10492,6366466.0
2006-09-06 01:23:00,2.10496,2.10496,2.10465,2.10469,10780958.0
2006-09-06 01:24:00,2.1047,2.10476,2.1047,2.10476,317148.0
2006-09-06 01:25:00,2.10475,2.10491,2.10462,2.10491,3717810.0
2006-09-06 01:26:00,2.10489,2.10513,2.10489,2.10513,13030827.0
2006-09-06 01:27:00,2.10508,2.10508,2.10471,2.10485,5305175.0
2006-09-06 01:28:00,2.10472,2.10486,2.10472,2.10486,2610746.0
2006-09-06 01:29:00,2.10483,2.10483,2.1047,2.10473,3527153.0
2006-09-06 01:33:00,2.10487,2.10491,2.10487,2.10491,427472.0
2006-09-06 01:34:00,2.10493,2.10493,2.10475,2.10486,4352796.0
2006-09-06 01:35:00,2.10491,2.10496,2.10477,2.10477,2348670.0
2006-09-06 01:36:00,2.10474,2.10474,2.10467,2.10467,794786.0
2006-09-06 01:37:00,2.10478,2.10478,2.10464,2.10464,974019.0
2006-09-06 01:39:00,2.10482,2.10491,2.10482,2.1049,16050838.0
2006-09-06 01:40:00,2.10496,2.10498,2.10489,2.10498,6885598.0
2006-09-06 01:41:00,2.105,2.10501,2.10488,2.10501,12653880.0
2006-09-06 01:42:00,2.10495,2.10507,2.10485,2.10494,2167160.0
2006-09-06 01:43:00,2.10476,2.10487,2.10469,2.10476,5778746.0
2006-09-06 01:44:00,2.10482,2.10491,2.10477,2.10477,5048751.0
2006-09-06 01:45:00,2.10488,2.10488,2.10468,2.1047,476407.0
2006-09-06 01:46:00,2.10465,2.10465,2.10433,2.10433,10298965.0
2006-09-06 01:47:00,2.10431,2.10455,2.10431,2.10451,16682095.0
2006-09-06 01:48:00,2.1045,2.1045,2.10428,2.10432,13293801.0
2006-09-06 01:49:00,2.10423,2.10437,2.10423,2.1043,1665661.0
2006-09-06 01:51:00,2.10443,2.1048,2.10443,2.1048,3754610.0
2006-09-06 01:52:00,2.10475,2.10477,2.10466,2.10477,1739029.0
2006-09-06 01:53:00,2.10492,2.10517,2.10466,2.10472,10192254.0
2006-09-06 01:54:00,2.10456,2.10469,2.1032,2.10457,2424199.0
2006-09-06 01:55:00,2.10444,2.10444,2.10414,2.10433,7836470.0
2006-09-06 01:57:00,2.10431,2.10431,2.10414,2.10414,1209833.0
2006-09-06 01:58:00,2.10413,2.10417,2.10413,2.10413,1326419.0
2006-09-06 01:59:00,2.10408,2.10408,2.10397,2.10397,450861.0
2006-09-06 02:00:00,2.10435,2.10442,2.10435,2.10442,497913.0
2006-09-06 02:02:00,2.10447,2.10454,2.10441,2.10441,4578894.0
2006-09-06 02:03:00,2.10457,2.10457,2.10423,2.10423,6177617.0
2006-09-06 02:04:00,2.10426,2.10427,2.10398,2.10398,4600395.0
2006-09-06 02:05:00,2.10414,2.10424,2.10276,2.10414,2446213.0
2006-09-06 02:06:00,2.10427,2.10427,2.10373,2.10416,11243522.0
2006-09-06 02:07:00,2.10408,2.10437,2.10408,2.10425,1931824.0
2006-09-06 02:08:00,2.10426,2.10426,2.10392,2.10392,19413407.0
2006-09-06 02:09:00,2.10397,2.10403,2.10396,2.10403,1964426.0
2006-09-06 02:10:00,2.10398,2.10417,2.10398,2.10402,3025753.0
2006-09-06 02:11:00,2.10426,2.10458,2.10426,2.10458,14606968.0
2006-09-06 02:12:00,2.10462,2.10476,2.10461,2.10476,13906119.0
2006-09-06 02:13:00,2.10461,2.10471,2.10435,2.10435,10307211.0
2006-09-06 02:14:00,2.10435,2.10439,2.10425,2.10431,512595.0
2006-09-06 02:15:00,2.10425,2.10425,2.10405,2.10405,4647658.0
2006-09-06 02:16:00,2.10401,2.10408,2.10387,2.10387,5554884.0
2006-09-06 02:17:00,2.10397,2.104,2.10375,2.10393,2308434.0
2006-09-06 02:18:00,2.10395,2.10395,2.10368,2.10384,13591708.0
2006-09-06 02:19:00,2.10386,2.10386,2.10368,2.10386,6276753.0
2006-09-06 02:20:00,2.10389,2.10405,2.10389,2.10402,15691503.0
2006-09-06 02:22:00,2.1039,2.10411,2.1039,2.10411,1077931.0
2006-09-06 02:24:00,2.10411,2.10446,2.10411,2.10446,3825765.0
2006-09-06 02:25:00,2.10446,2.10446,2.10416,2.10439,4759234.0
2006-09-06 02:26:00,2.10444,2.1046,2.10431,2.1046,5375357.0
2006-09-06 02:27:00,2.10456,2.10456,2.10434,2.10434,1107780.0
2006-09-06 02:28:00,2.10439,2.10466,2.10431,2.10466,6525578.0
2006-09-06 02:29:00,2.10465,2.10486,2.10465,2.10475,2903703.0
2006-09-06 02:30:00,2.10463,2.10465,2.10445,2.10445,3396066.0
2006-09-06 02:31:00,2.10445,2.10445,2.10431,2.10431,2452786.0
2006-09-06 02:32:00,2.10441,2.10441,2.10414,2.10414,1610376.0
2006-09-06 02:33:00,2.10424,2.10424,2.10386,2.10388,10794097.0
2006-09-06 02:34:00,2.10398,2.10401,2.10389,2.10398,3423712.0
2006-09-06 02:36:00,2.10401,2.1041,2.10397,2.1041,930049.0
2006-09-06 02:37:00,2.10409,2.10411,2.10385,2.10385,7552897.0
2006-09-06 02:38:00,2.10387,2.10415,2.10381,2.10415,6424789.0
2006-09-06 02:39:00,2.10418,2.10424,2.10412,2.10417,4217415.0
2006-09-06 02:40:00,2.10424,2.10424,2.10396,2.10401,1697402.0
2006-09-06 02:41:00,2.10388,2.10404,2.10388,2.10401,3846979.0
2006-09-06 02:42:00,2.10392,2.10396,2.10378,2.10396,2355576.0
2006-09-06 02:43:00,2.10375,2.10401,2.10375,2.10401,585123.0
2006-09-06 02:44:00,2.10405,2.10413,2.10405,2.10409,7692242.0
2006-09-06 02:45:00,2.10419,2.10441,2.10419,2.10425,9033659.0
2006-09-06 02:46:00,2.10439,2.10455,2.10431,2.10431,7823846.0
2006-09-06 02:48:00,2.10441,2.10441,2.10426,2.10427,1815949.0
2006-09-06 02:49:00,2.1042,2.10436,2.1042,2.10432,941881.0
2006-09-06 02:50:00,2.10419,2.10428,2.10408,2.10428,3206989.0
2006-09-06 02:51:00,2.10423,2.10425,2.10421,2.10424,3078534.0
2006-09-06 02:52:00,2.1042,2.1042,2.10407,2.10407,6343496.0
2006-09-06 02:53:00,2.1039,2.10403,2.10382,2.10393,2051177.0
2006-09-06 02:54:00,2.10396,2.10418,2.10396,2.10418,3462702.0
2006-09-06 02:55:00,2.10422,2.10425,2.10412,2.10412,3099171.0
2006-09-06 02:56:00,2.10424,2.10436,2.10424,2.10434,2666529.0
2006-09-06 02:57:00,2.10441,2.10441,2.10436,2.10436,273348.0
2006-09-06 02:58:00,2.10433,2.10433,2.10418,2.1042,1455945.0
2006-09-06 02:59:00,2.10411,2.10412,2.10384,2.10412,797041.0
2006-09-06 03:00:00,2.10423,2.10475,2.10423,2.10475,10777239.0
2006-09-06 03:01:00,2.10477,2.10485,2.10477,2.10485,2144057.0
2006-09-06 03:02:00,2.10486,2.10486,2.10483,2.10483,273128.0
2006-09-06 03:03:00,2.10465,2.10469,2.10461,2.10468,957892.0
2006-09-06 03:04:00,2.10472,2.10472,2.10461,2.10462,16174232.0
2006-09-06 03:05:00,2.10456,2.10468,2.10449,2.10449,4031970.0
2006-09-06 03:06:00,2.1044,2.1044,2.10411,2.10411,4106468.0
2006-09-06 03:07:00,2.10423,2.10427,2.10422,2.10425,7701696.0
2006-09-06 03:08:00,2.10424,2.10433,2.10403,2.10423,7400198.0
2006-09-06 03:09:00,2.10424,2.10426,2.10415,2.10426,3080339.0
2006-09-06 03:10:00,2.10434,2.10444,2.10429,2.10429,5459778.0
2006-09-06 03:11:00,2.10438,2.10444,2.10432,2.10432,6712733.0
2006-09-06 03:12:00,2.10448,2.1046,2.10445,2.10448,5836440.0
2006-09-06 03:13:00,2.10465,2.105,2.10465,2.10489,1035157.0
2006-09-06 03:14:00,2.10473,2.10505,2.10473,2.10498,6196426.0
2006-09-06 03:15:00,2.10497,2.10503,2.10481,2.10481,10816034.0
2006-09-06 03:16:00,2.10496,2.10508,2.10488,2.10498,1595916.0
2006-09-06 03:17:00,2.10518,2.10528,2.10518,2.10521,489516.0
2006-09-06 03:18:00,2.10532,2.10532,2.10505,2.10505,427926.0
2006-09-06 03:19:00,2.10513,2.10517,2.10513,2.10517,1082790.0
2006-09-06 03:20:00,2.10513,2.10536,2.10513,2.10531,10765777.0
2006-09-06 03:21:00,2.1053,2.1053,2.10509,2.10509,5382821.0
2006-09-06 03:22:00,2.10507,2.10511,2.10496,2.10504,22207362.0
2006-09-06 03:23:00,2.10515,2.10516,2.10515,2.10516,1181121.0
2006-09-06 03:24:00,2.1052,2.10537,2.10514,2.10537,4413570.0
2006-09-06 03:25:00,2.10528,2.10566,2.10528,2.10566,973287.0
2006-09-06 03:26:00,2.1054,2.10555,2.10538,2.10539,8895769.0
2006-09-06 03:27:00,2.10517,2.10523,2.10517,2.10521,1382802.0
2006-09-06 03:28:00,2.10513,2.10525,2.10504,2.10525,1601425.0
2006-09-06 03:29:00,2.10524,2.10538,2.10524,2.10527,6596343.0
2006-09-06 03:30:00,2.1053,2.10547,2.10523,2.10542,1797697.0
2006-09-06 03:31:00,2.10538,2.10562,2.10538,2.10562,4427200.0
2006-09-06 03:32:00,2.10567,2.10567,2.10561,2.10563,1360935.0
2006-09-06 03:33:00,2.10558,2.10558,2.10542,2.10547,11016385.0
2006-09-06 03:34:00,2.10539,2.10539,2.10515,2.10515,361475.0
2006-09-06 03:35:00,2.10513,2.1052,2.10508,2.1052,3320266.0
2006-09-06 03:36:00,2.1053,2.10568,2.1053,2.10568,8056486.0
2006-09-06 03:37:00,2.10571,2.10589,2.10553,2.10589,11072670.0
2006-09-06 03:38:00,2.10582,2.10608,2.10582,2.10594,6620240.0
2006-09-06 03:39:00,2.10621,2.10621,2.10577,2.10577,6427709.0
2006-09-06 03:40:00,2.10564,2.10564,2.1054,2.1054,1661896.0
2006-09-06 03:41:00,2.10542,2.10548,2.10524,2.10536,3799057.0
2006-09-06 03:42:00,2.10531,2.10534,2.10518,2.10534,1241231.0
2006-09-06 03:43:00,2.10539,2.10543,2.10528,2.10543,2209917.0
2006-09-06 03:44:00,2.10533,2.10548,2.10533,2.10547,2947297.0
2006-09-06 03:45:00,2.10543,2.10543,2.10522,2.10531,2193861.0
2006-09-06 03:46:00,2.1052,2.1052,2.10481,2.10481,2160054.0
2006-09-06 03:47:00,2.1049,2.10529,2.1049,2.10529,16838711.0
2006-09-06 03:48:00,2.10539,2.10556,2.10539,2.10556,1483404.0
2006-09-06 03:49:00,2.10554,2.10555,2.10544,2.10554,9560214.0
2006-09-06 03:50:00,2.10579,2.10593,2.10579,2.10593,2020243.0
2006-09-06 03:51:00,2.10592,2.10594,2.10589,2.10589,8631017.0
2006-09-06 03:53:00,2.10583,2.10583,2.10567,2.10583,5243691.0
2006-09-06 03:54:00,2.10588,2.10588,2.10572,2.10572,5273587.0
2006-09-06 03:55:00,2.10564,2.10564,2.1054,2.1054,16255305.0
2006-09-06 03:56:00,2.1057,2.10583,2.1057,2.10582,5312285.0
2006-09-06 03:57:00,2.10584,2.10602,2.10573,2.10602,2718727.0
2006-09-06 03:58:00,2.10601,2.10604,2.10594,2.10594,2782473.0
2006-09-06 03:59:00,2.10595,2.10603,2.10595,2.10598,1225293.0
2006-09-06 04:00:00,2.10597,2.10597,2.10579,2.10579,545170.0
2006-09-06 04:01:00,2.10582,2.10585,2.10582,2.10585,176235.0
2006-09-06 04:02:00,2.1058,2.10581,2.10575,2.10581,2396063.0
2006-09-06 04:03:00,2.10572,2.10572,2.10523,2.10555,10512465.0
2006-09-06 04:04:00,2.10556,2.1057,2.10556,2.10559,1624083.0
2006-09-06 04:05:00,2.10548,2.10558,2.10539,2.10558,4994935.0
2006-09-06 04:06:00,2.10563,2.10582,2.10563,2.10582,9525969.0
2006-09-06 04:07:00,2.10605,2.10605,2.10595,2.10595,7395995.0
2006-09-06 04:08:00,2.10595,2.10595,2.10587,2.10587,3912504.0
2006-09-06 04:09:00,2.10586,2.10586,2.10584,2.10584,1255657.0
2006-09-06 04:10:00,2.10583,2.10583,2.10539,2.10539,9443120.0
2006-09-06 04:12:00,2.10549,2.10576,2.10549,2.10576,15693255.0
2006-09-06 04:13:00,2.10575,2.10575,2.10573,2.10573,5787965.0
2006-09-06 04:14:00,2.10569,2.10569,2.10554,2.10554,7046917.0
2006-09-06 04:15:00,2.10548,2.10548,2.10542,2.10542,1345435.0
2006-09-06 04:17:00,2.10535,2.10564,2.10535,2.10564,648339.0
2006-09-06 04:18:00,2.10573,2.10573,2.1055,2.1055,9467059.0
2006-09-06 04:19:00,2.10545,2.10553,2.10545,2.10551,3004771.0
2006-09-06 04:20:00,2.10555,2.10555,2.10537,2.10552,13024240.0
2006-09-06 04:21:00,2.10556,2.10558,2.10553,2.10553,10437880.0
2006-09-06 04:22:00,2.10557,2.10563,2.1055,2.1055,1529592.0
2006-09-06 04:24:00,2.10543,2.10543,2.10532,2.10532,414992.0
2006-09-06 04:25:00,2.1054,2.1054,2.10524,2.1054,5580713.0
2006-09-06 04:26:00,2.10548,2.10578,2.10544,2.10576,10735241.0
2006-09-06 04:27:00,2.10588,2.10597,2.10575,2.10597,1194433.0
2006-09-06 04:28:00,2.10605,2.10628,2.10605,2.10628,10544108.0
2006-09-06 04:29:00,2.10631,2.10631,2.10615,2.10615,3916844.0
2006-09-06 04:30:00,2.10607,2.10607,2.10591,2.10591,2303043.0
2006-09-06 04:31:00,2.10587,2.10587,2.10576,2.10576,2535448.0
2006-09-06 04:33:00,2.1056,2.1056,2.10548,2.10548,1272639.0
2006-09-06 04:35:00,2.1056,2.10562,2.10556,2.10556,3823403.0
2006-09-06 04:36:00,2.10572,2.10582,2.10552,2.10552,3965269.0
2006-09-06 04:37:00,2.10588,2.10592,2.10579,2.10589,1593697.0
2006-09-06 04:38:00,2.10591,2.10591,2.10553,2.10553,2449747.0
2006-09-06 04:39:00,2.10534,2.1056,2.10534,2.1056,12151813.0
2006-09-06 04:40:00,2.10557,2.10571,2.10551,2.10571,1702596.0
2006-09-06 04:41:00,2.10571,2.10574,2.10569,2.10572,4004993.0
2006-09-06 04:42:00,2.10571,2.10601,2.10532,2.10601,12564704.0
2006-09-06 04:43:00,2.10589,2.10629,2.10589,2.10629,2088062.0
2006-09-06 04:44:00,2.10625,2.10625,2.1061,2.10619,293272.0
2006-09-06 04:45:00,2.10618,2.1065,2.10618,2.10636,4648142.0
2006-09-06 04:47:00,2.10633,2.10633,2.10599,2.10599,17213070.0
2006-09-06 04:50:00,2.10608,2.10609,2.10598,2.10598,5247240.0
2006-09-06 04:51:00,2.10595,2.10595,2.10569,2.10569,2989730.0
2006-09-06 04:52:00,2.10581,2.10604,2.10581,2.10596,7971854.0
2006-09-06 04:53:00,2.1058,2.1059,2.10573,2.10573,963243.0
2006-09-06 04:54:00,2.10565,2.1057,2.10554,2.10563,15167265.0
2006-09-06 04:56:00,2.10554,2.10554,2.10509,2.10529,7741202.0
2006-09-06 04:57:00,2.1053,2.10549,2.1053,2.10543,7575508.0
2006-09-06 04:59:00,2.10536,2.10536,2.10519,2.10519,4433640.0
2006-09-06 05:01:00,2.10513,2.10513,2.10499,2.10499,2032746.0
2006-09-06 05:02:00,2.10516,2.10529,2.10481,2.10525,17591374.0
2006-09-06 05:04:00,2.10533,2.10542,2.10524,2.10538,4498216.0
2006-09-06 05:05:00,2.10536,2.10549,2.10536,2.10549,3100936.0
2006-09-06 05:06:00,2.10544,2.10582,2.10544,2.10582,2470503.0
2006-09-06 05:07:00,2.10566,2.10567,2.10558,2.1056,895823.0
2006-09-06 05:08:00,2.10557,2.10558,2.10551,2.10551,392666.0
2006-09-06 05:10:00,2.10554,2.10564,2.10554,2.10556,5544432.0
2006-09-06 05:12:00,2.10556,2.10561,2.10549,2.10549,8946223.0
2006-09-06 05:13:00,2.10551,2.10557,2.10551,2.10551,3283511.0
2006-09-06 05:14:00,2.10547,2.10556,2.10547,2.10556,626795.0
2006-09-06 05:17:00,2.10563,2.10599,2.10563,2.10599,1107039.0
2006-09-06 05:18:00,2.10598,2.10598,2.10574,2.10574,5264819.0
2006-09-06 05:19:00,2.10581,2.10585,2.10543,2.10585,5738776.0
2006-09-06 05:20:00,2.10587,2.10587,2.10569,2.10569,12641392.0
2006-09-06 05:21:00,2.10577,2.1059,2.10577,2.1059,1524732.0
2006-09-06 05:22:00,2.10602,2.10611,2.10598,2.10611,8993158.0
2006-09-06 05:23:00,2.106,2.10602,2.10555,2.10602,3318368.0
2006-09-06 05:25:00,2.10603,2.10618,2.10603,2.10604,1346996.0
2006-09-06 05:26:00,2.10604,2.10613,2.10602,2.1061,1660394.0
2006-09-06 05:27:00,2.10608,2.10608,2.10595,2.10595,1276284.0
2006-09-06 05:28:00,2.10603,2.1061,2.10596,2.10607,11794383.0
2006-09-06 05:29:00,2.10605,2.10612,2.10605,2.10609,2288659.0
2006-09-06 05:30:00,2.10608,2.10608,2.10595,2.10605,14571530.0
2006-09-06 05:31:00,2.10605,2.10609,2.10591,2.10602,2866482.0
2006-09-06 05:32:00,2.10589,2.10601,2.10589,2.10593,8079371.0
2006-09-06 05:33:00,2.10589,2.10589,2.10574,2.10574,2840085.0
2006-09-06 05:35:00,2.10583,2.1059,2.10583,2.10586,7553791.0
2006-09-06 05:36:00,2.10601,2.10623,2.10598,2.10622,5408847.0
2006-09-06 05:39:00,2.10617,2.10617,2.10594,2.10603,9694717.0
2006-09-06 05:43:00,2.1061,2.1064,2.1061,2.1064,2462970.0
2006-09-06 05:44:00,2.10649,2.10666,2.10645,2.10666,6485699.0
2006-09-06 05:45:00,2.10666,2.10684,2.10666,2.10676,3146266.0
2006-09-06 05:46:00,2.10672,2.10672,2.10634,2.10634,1762903.0
2006-09-06 05:48:00,2.10635,2.10666,2.10635,2.10654,20497507.0
2006-09-06 05:50:00,2.10673,2.10683,2.10665,2.10683,1772528.0
2006-09-06 05:51:00,2.10675,2.10676,2.10657,2.10657,1791370.0
2006-09-06 05:55:00,2.10682,2.10682,2.10656,2.10656,6436159.0
2006-09-06 05:56:00,2.10651,2.10651,2.10645,2.10645,3438902.0
2006-09-06 05:57:00,2.10641,2.10652,2.10623,2.10652,7026463.0
2006-09-06 05:59:00,2.1063,2.10639,2.10628,2.10631,4264310.0
2006-09-06 06:00:00,2.1063,2.10645,2.10627,2.10627,1071950.0
2006-09-06 06:01:00,2.1062,2.10641,2.10616,2.10641,5528655.0
2006-09-06 06:03:00,2.10637,2.10653,2.1063,2.1063,26338172.0
2006-09-06 06:04:00,2.10628,2.10628,2.106,2.10604,11604676.0
2006-09-06 06:05:00,2.10607,2.10641,2.10607,2.10641,4288111.0
2006-09-06 06:06:00,2.10642,2.10642,2.10611,2.10614,2502859.0
2006-09-06 06:08:00,2.10617,2.10617,2.10599,2.10599,9594362.0
2006-09-06 06:09:00,2.10609,2.1062,2.10609,2.10616,3264614.0
2006-09-06 06:10:00,2.10616,2.10618,2.10597,2.10618,4065667.0
2006-09-06 06:11:00,2.10621,2.10637,2.10621,2.10637,3356497.0
2006-09-06 06:12:00,2.10626,2.10626,2.1061,2.10612,7538696.0
2006-09-06 06:13:00,2.10602,2.10609,2.10602,2.10605,19843411.0
2006-09-06 06:14:00,2.10592,2.10614,2.10592,2.10614,4567975.0
2006-09-06 06:15:00,2.1061,2.1061,2.10577,2.10577,13174729.0
2006-09-06 06:16:00,2.1059,2.10602,2.1059,2.10602,6180961.0
2006-09-06 06:17:00,2.10603,2.10603,2.10569,2.10569,7208160.0
2006-09-06 06:19:00,2.10574,2.10611,2.10574,2.10611,473792.0
2006-09-06 06:20:00,2.10611,2.10628,2.10611,2.10628,2365690.0
2006-09-06 06:21:00,2.10629,2.10629,2.10603,2.10603,15490439.0
2006-09-06 06:22:00,2.10602,2.10602,2.10593,2.10596,3561967.0
2006-09-06 06:23:00,2.10597,2.10597,2.10564,2.10564,3245543.0
2006-09-06 06:25:00,2.10575,2.10589,2.10575,2.10583,2783557.0
2006-09-06 06:26:00,2.1059,2.10595,2.10582,2.10584,5759092.0
2006-09-06 06:27:00,2.10592,2.10618,2.10592,2.106,2105176.0
2006-09-06 06:28:00,2.106,2.106,2.10579,2.10585,1901466.0
2006-09-06 06:29:00,2.10593,2.10622,2.10587,2.10622,24237181.0
2006-09-06 06:30:00,2.10615,2.10615,2.10574,2.10574,5787566.0
2006-09-06 06:31:00,2.10589,2.10604,2.10581,2.10604,8641374.0
2006-09-06 06:32:00,2.10607,2.1061,2.10592,2.10592,5001481.0
2006-09-06 06:33:00,2.10577,2.10586,2.10577,2.10586,3528471.0
2006-09-06 06:34:00,2.10581,2.10581,2.10548,2.10561,2878753.0
2006-09-06 06:35:00,2.10556,2.10556,2.10549,2.10549,1607850.0
2006-09-06 06:36:00,2.10551,2.10554,2.10536,2.10544,13262227.0
2006-09-06 06:37:00,2.10549,2.10575,2.10543,2.10575,4077471.0
2006-09-06 06:38:00,2.10578,2.10618,2.10578,2.10618,12724067.0
2006-09-06 06:39:00,2.10615,2.10615,2.10592,2.10592,14491757.0
2006-09-06 06:40:00,2.10605,2.1063,2.10603,2.1063,3500321.0
2006-09-06 06:41:00,2.10632,2.10632,2.10619,2.10619,8801138.0
2006-09-06 06:42:00,2.10628,2.10651,2.10628,2.10633,1930922.0
2006-09-06 06:43:00,2.10634,2.10634,2.10605,2.10612,1546671.0
2006-09-06 06:44:00,2.10608,2.10608,2.10603,2.10606,4868573.0
2006-09-06 06:45:00,2.10585,2.10595,2.10562,2.10562,2048982.0
2006-09-06 06:49:00,2.10567,2.1058,2.10551,2.10577,3768014.0
2006-09-06 06:50:00,2.1058,2.10598,2.1058,2.10598,5945947.0
2006-09-06 06:51:00,2.1059,2.10615,2.1059,2.10614,9505527.0
2006-09-06 06:55:00,2.10592,2.10592,2.10569,2.10581,3180615.0
2006-09-06 06:56:00,2.10591,2.10602,2.10558,2.1058,17854325.0
2006-09-06 06:57:00,2.10581,2.10581,2.10581,2.10581,13311693.0
2006-09-06 06:58:00,2.10571,2.10592,2.10538,2.10587,4044610.0
2006-09-06 06:59:00,2.10588,2.10588,2.10572,2.10578,1576024.0
2006-09-06 07:00:00,2.10584,2.10584,2.10564,2.10577,3043612.0
2006-09-06 07:02:00,2.10573,2.10592,2.10566,2.10592,1338256.0
2006-09-06 07:03:00,2.10595,2.10602,2.10587,2.10602,1349050.0
2006-09-06 07:04:00,2.10607,2.10607,2.10598,2.10598,3300946.0
2006-09-06 07:05:00,2.10593,2.10593,2.10565,2.10588,841756.0
2006-09-06 07:06:00,2.10591,2.10613,2.10583,2.10613,6155419.0
2006-09-06 07:07:00,2.10595,2.10595,2.10575,2.10586,1742826.0
2006-09-06 07:08:00,2.10589,2.10615,2.10584,2.10615,5525717.0
2006-09-06 07:09:00,2.10617,2.10642,2.10617,2.10642,3845568.0
2006-09-06 07:10:00,2.10638,2.10638,2.10619,2.10623,1768220.0
2006-09-06 07:11:00,2.10616,2.10616,2.10592,2.10597,4217115.0
2006-09-06 07:12:00,2.10447,2.10591,2.10447,2.10589,16517573.0
2006-09-06 07:15:00,2.10592,2.10601,2.10589,2.10589,634855.0
2006-09-06 07:20:00,2.10602,2.10624,2.10599,2.10624,8637447.0
2006-09-06 07:21:00,2.10625,2.10625,2.10597,2.10597,3391720.0
2006-09-06 07:23:00,2.1061,2.1061,2.10589,2.10589,1422017.0
2006-09-06 07:24:00,2.10574,2.10579,2.10563,2.10569,1275226.0
2006-09-06 07:25:00,2.1057,2.10577,2.10567,2.10567,548648.0
2006-09-06 07:26:00,2.10569,2.10577,2.10563,2.10576,7839731.0
2006-09-06 07:27:00,2.10586,2.10586,2.10575,2.10575,6576478.0
2006-09-06 07:28:00,2.10558,2.10558,2.10544,2.10547,9540967.0
2006-09-06 07:29:00,2.10556,2.10573,2.10528,2.10561,12956756.0
2006-09-06 07:30:00,2.10566,2.10576,2.10566,2.10573,871556.0
2006-09-06 07:31:00,2.10572,2.10574,2.10548,2.10568,1597173.0
2006-09-06 07:32:00,2.10559,2.10559,2.10548,2.10548,2386646.0
2006-09-06 07:33:00,2.10544,2.10544,2.10525,2.10525,2985249.0
2006-09-06 07:36:00,2.10522,2.1055,2.10522,2.1054,18102075.0
2006-09-06 07:37:00,2.10534,2.10537,2.10511,2.10537,4797470.0
2006-09-06 07:38:00,2.1055,2.10558,2.10549,2.10549,8717511.0
2006-09-06 07:39:00,2.10539,2.10539,2.10522,2.10522,6599522.0
2006-09-06 07:40:00,2.10514,2.10542,2.10514,2.10542,1816008.0
2006-09-06 07:42:00,2.10547,2.10554,2.10547,2.10554,2138417.0
2006-09-06 07:43:00,2.10568,2.10572,2.10556,2.10571,9856142.0
2006-09-06 07:44:00,2.10541,2.10593,2.10541,2.10574,11376593.0
2006-09-06 07:45:00,2.10425,2.10626,2.10425,2.10615,565286.0
2006-09-06 07:46:00,2.10606,2.10606,2.10556,2.10556,25742293.0
2006-09-06 07:47:00,2.10538,2.10543,2.10534,2.10538,5604802.0
2006-09-06 07:48:00,2.1054,2.1054,2.10516,2.10534,10583498.0
2006-09-06 07:49:00,2.10518,2.10518,2.10518,2.10518,249046.0
2006-09-06 07:50:00,2.1051,2.10513,2.10508,2.10512,4044353.0
2006-09-06 07:51:00,2.10527,2.10537,2.10521,2.1053,2417774.0
2006-09-06 07:52:00,2.10518,2.10531,2.10507,2.10507,5923691.0
2006-09-06 07:53:00,2.105,2.1052,2.105,2.1052,863385.0
2006-09-06 07:54:00,2.10517,2.10528,2.10512,2.10528,6761436.0
2006-09-06 07:55:00,2.10516,2.10545,2.10516,2.10545,9900791.0
2006-09-06 07:56:00,2.10544,2.10544,2.10525,2.10525,5680091.0
2006-09-06 07:57:00,2.10537,2.10537,2.10507,2.10513,3279259.0
2006-09-06 07:58:00,2.1052,2.10522,2.10479,2.10515,1152716.0
2006-09-06 07:59:00,2.10501,2.10501,2.10489,2.10489,9763020.0
2006-09-06 08:00:00,2.10477,2.10494,2.10477,2.10494,6464994.0
2006-09-06 08:01:00,2.10502,2.10515,2.10501,2.10514,4929604.0
2006-09-06 08:02:00,2.10514,2.10514,2.10493,2.10493,1387935.0
2006-09-06 08:03:00,2.10479,2.10483,2.10479,2.1048,2469106.0
2006-09-06 08:04:00,2.10479,2.10479,2.10447,2.10447,812702.0
2006-09-06 08:05:00,2.10447,2.10452,2.10439,2.10452,4090624.0
2006-09-06 08:06:00,2.10443,2.10469,2.10443,2.10458,3366559.0
2006-09-06 08:07:00,2.10469,2.10484,2.10469,2.10482,2214931.0
2006-09-06 08:08:00,2.10477,2.10477,2.10458,2.10458,2208072.0
2006-09-06 08:09:00,2.10455,2.10456,2.10452,2.10452,7292601.0
2006-09-06 08:10:00,2.10446,2.10446,2.10408,2.10428,4457857.0
2006-09-06 08:12:00,2.10419,2.10424,2.10417,2.10417,689180.0
2006-09-06 08:13:00,2.10397,2.10417,2.10394,2.10394,5636248.0
2006-09-06 08:14:00,2.10391,2.10391,2.10384,2.10387,709154.0
2006-09-06 08:15:00,2.10375,2.10397,2.10375,2.10379,9810625.0
2006-09-06 08:16:00,2.10388,2.10388,2.10372,2.10372,7106526.0
2006-09-06 08:17:00,2.10352,2.10379,2.10352,2.10379,14803788.0
2006-09-06 08:18:00,2.1036,2.10407,2.1036,2.10407,3907428.0
2006-09-06 08:19:00,2.10408,2.10427,2.10408,2.10427,13296891.0
2006-09-06 08:20:00,2.10438,2.10457,2.10432,2.10457,3900456.0
2006-09-06 08:21:00,2.10452,2.10458,2.10441,2.10449,4121363.0
2006-09-06 08:22:00,2.10432,2.10453,2.10432,2.10453,4133588.0
2006-09-06 08:23:00,2.10456,2.10456,2.10448,2.10448,1974956.0
2006-09-06 08:24:00,2.10447,2.10453,2.10442,2.10453,3344023.0
2006-09-06 08:25:00,2.10449,2.10449,2.10436,2.1044,3955207.0
2006-09-06 08:26:00,2.10421,2.1045,2.10421,2.1045,1697841.0
2006-09-06 08:27:00,2.10446,2.10459,2.10438,2.10438,4892432.0
2006-09-06 08:28:00,2.10458,2.10461,2.10452,2.10452,11612010.0
2006-09-06 08:29:00,2.10464,2.10476,2.10462,2.10476,8955049.0
2006-09-06 08:30:00,2.10475,2.10479,2.10334,2.10479,251424.0
2006-09-06 08:31:00,2.10496,2.1051,2.10491,2.10505,5623198.0
2006-09-06 08:32:00,2.10511,2.10536,2.10511,2.10536,2157016.0
2006-09-06 08:33:00,2.10534,2.10537,2.1051,2.10519,1672676.0
2006-09-06 08:34:00,2.10511,2.10511,2.10476,2.10476,2581471.0
2006-09-06 08:35:00,2.10472,2.10473,2.10449,2.10449,3399101.0
2006-09-06 08:36:00,2.10451,2.10458,2.10432,2.10433,20607599.0
2006-09-06 08:37:00,2.10446,2.10476,2.10446,2.10476,5644200.0
2006-09-06 08:38:00,2.10483,2.10508,2.10483,2.10504,1475108.0
2006-09-06 08:39:00,2.10506,2.10513,2.10479,2.10511,1936467.0
2006-09-06 08:40:00,2.10515,2.10531,2.10507,2.10521,2472183.0
2006-09-06 08:41:00,2.10534,2.10546,2.10534,2.10546,1383924.0
2006-09-06 08:42:00,2.10546,2.10572,2.10546,2.10554,4177669.0
2006-09-06 08:43:00,2.10551,2.10558,2.10533,2.10558,5789118.0
2006-09-06 08:44:00,2.10556,2.10556,2.10527,2.10527,5492532.0
2006-09-06 08:45:00,2.10543,2.10545,2.10533,2.10541,7032074.0
2006-09-06 08:46:00,2.10544,2.10549,2.10539,2.10539,3947083.0
2006-09-06 08:47:00,2.10521,2.10521,2.10496,2.10496,3127954.0
2006-09-06 08:48:00,2.10481,2.10506,2.1048,2.10506,2873117.0
2006-09-06 08:49:00,2.10497,2.10534,2.10497,2.10534,9415564.0
2006-09-06 08:50:00,2.10536,2.10536,2.10488,2.10518,11059300.0
2006-09-06 08:51:00,2.1052,2.10524,2.1051,2.10522,656312.0
2006-09-06 08:52:00,2.10515,2.10515,2.10489,2.10501,6475210.0
2006-09-06 08:53:00,2.10491,2.10511,2.10491,2.10511,1944337.0
2006-09-06 08:54:00,2.10518,2.10523,2.10507,2.10522,6429598.0
2006-09-06 08:55:00,2.1052,2.1052,2.10507,2.10515,22644172.0
2006-09-06 08:56:00,2.10509,2.10534,2.10509,2.10521,13773182.0
2006-09-06 08:57:00,2.10535,2.10535,2.10492,2.10492,7680938.0
2006-09-06 08:58:00,2.10495,2.10523,2.10495,2.10523,9763939.0
2006-09-06 08:59:00,2.10497,2.10497,2.10494,2.10494,2524897.0
2006-09-06 09:00:00,2.10493,2.10493,2.10477,2.10479,3138570.0
2006-09-06 09:01:00,2.10485,2.10501,2.10482,2.10497,11227993.0
2006-09-06 09:02:00,2.10488,2.1049,2.10471,2.10471,2360605.0
2006-09-06 09:03:00,2.10468,2.10487,2.10468,2.10482,13440956.0
2006-09-06 09:04:00,2.10479,2.1048,2.1046,2.10469,3440561.0
2006-09-06 09:05:00,2.1047,2.10484,2.1047,2.10483,7989376.0
2006-09-06 09:06:00,2.1048,2.1048,2.1044,2.1044,1700387.0
2006-09-06 09:07:00,2.10452,2.10461,2.10442,2.10457,4644088.0
2006-09-06 09:08:00,2.10459,2.10462,2.10449,2.10451,7281328.0
2006-09-06 09:09:00,2.10444,2.10444,2.1042,2.10431,2190492.0
2006-09-06 09:10:00,2.10424,2.10426,2.10403,2.10403,13262955.0
2006-09-06 09:11:00,2.10386,2.10403,2.10386,2.10387,15933219.0
2006-09-06 09:12:00,2.10394,2.10403,2.10394,2.10397,2974481.0
2006-09-06 09:13:00,2.10426,2.1044,2.10405,2.1044,10862309.0
2006-09-06 09:14:00,2.10437,2.10437,2.10422,2.10422,14106935.0
2006-09-06 09:15:00,2.1041,2.1041,2.10383,2.10383,7757084.0
2006-09-06 09:16:00,2.10371,2.10371,2.10354,2.10354,8534950.0
2006-09-06 09:17:00,2.10353,2.10379,2.10353,2.10379,370565.0
2006-09-06 09:18:00,2.10382,2.10395,2.10376,2.10395,6599066.0
2006-09-06 09:19:00,2.10378,2.10378,2.10335,2.10335,547111.0
2006-09-06 09:20:00,2.10335,2.10335,2.10317,2.10317,5768617.0
2006-09-06 09:21:00,2.10314,2.10314,2.10296,2.10296,1416375.0
2006-09-06 09:22:00,2.10314,2.10325,2.10314,2.10325,226962.0
2006-09-06 09:23:00,2.10328,2.10337,2.10322,2.10322,8321562.0
2006-09-06 09:24:00,2.10318,2.10321,2.10304,2.10304,5586018.0
2006-09-06 09:25:00,2.10285,2.10285,2.10267,2.10284,8907191.0
2006-09-06 09:26:00,2.10283,2.103,2.10283,2.103,555676.0
2006-09-06 09:27:00,2.10299,2.10309,2.10292,2.10301,9028394.0
2006-09-06 09:28:00,2.10298,2.10314,2.10293,2.10301,2121931.0
2006-09-06 09:29:00,2.10303,2.10308,2.10299,2.10308,2192796.0
2006-09-06 09:31:00,2.10302,2.10302,2.1023,2.10232,6031525.0
2006-09-06 09:32:00,2.10223,2.10251,2.10222,2.10251,13211646.0
2006-09-06 09:33:00,2.10258,2.10277,2.10233,2.10233,18042560.0
2006-09-06 09:34:00,2.1027,2.10299,2.1027,2.10299,1515721.0
2006-09-06 09:35:00,2.10315,2.10339,2.10315,2.10339,6217005.0
2006-09-06 09:36:00,2.10331,2.10331,2.10287,2.10301,2344665.0
2006-09-06 09:37:00,2.10289,2.10289,2.10264,2.10264,1571705.0
2006-09-06 09:38:00,2.10261,2.1027,2.10256,2.10256,2640432.0
2006-09-06 09:39:00,2.10247,2.10258,2.10246,2.10258,3989591.0
2006-09-06 09:40:00,2.1027,2.1027,2.10257,2.10259,347133.0
2006-09-06 09:41:00,2.10276,2.10279,2.10268,2.1027,12659193.0
2006-09-06 09:42:00,2.10267,2.10281,2.10267,2.1027,6946209.0
2006-09-06 09:43:00,2.10267,2.10278,2.10267,2.10278,3616898.0
2006-09-06 09:44:00,2.10277,2.10277,2.10258,2.10264,17349415.0
2006-09-06 09:45:00,2.10275,2.10297,2.10275,2.10285,5359143.0
2006-09-06 09:46:00,2.10283,2.10292,2.10275,2.10292,8017479.0
2006-09-06 09:47:00,2.10295,2.10316,2.10295,2.10316,6664892.0
2006-09-06 09:48:00,2.10291,2.103,2.10135,2.103,7938936.0
2006-09-06 09:49:00,2.10306,2.10313,2.10304,2.10304,1503211.0
2006-09-06 09:50:00,2.10315,2.10366,2.10315,2.10366,971041.0
2006-09-06 09:51:00,2.10373,2.10373,2.10351,2.10364,9958175.0
2006-09-06 09:52:00,2.10369,2.1038,2.10363,2.1038,1303154.0
2006-09-06 09:53:00,2.10392,2.10392,2.10375,2.10375,2538225.0
2006-09-06 09:54:00,2.10361,2.10367,2.10344,2.10367,2055354.0
2006-09-06 09:55:00,2.1037,2.1037,2.10349,2.1035,8199035.0
2006-09-06 09:56:00,2.10345,2.10346,2.10334,2.10334,5924927.0
2006-09-06 09:57:00,2.10332,2.10332,2.10296,2.10315,4111369.0
2006-09-06 09:58:00,2.103,2.103,2.10284,2.10289,15333191.0
2006-09-06 09:59:00,2.10254,2.10299,2.10254,2.10299,11216552.0
2006-09-06 10:00:00,2.10294,2.10306,2.10285,2.10285,4757045.0
2006-09-06 10:01:00,2.103,2.1032,2.10298,2.103,2525233.0
2006-09-06 10:02:00,2.10317,2.10327,2.10317,2.10323,4828260.0
2006-09-06 10:03:00,2.10316,2.10321,2.10298,2.10298,9831048.0
2006-09-06 10:04:00,2.10296,2.10296,2.10269,2.10269,24338995.0
2006-09-06 10:05:00,2.10255,2.10268,2.10255,2.10262,2343555.0
2006-09-06 10:06:00,2.10271,2.103,2.10271,2.103,2815389.0
2006-09-06 10:07:00,2.10297,2.10301,2.1028,2.1028,3593505.0
2006-09-06 10:08:00,2.10294,2.10309,2.10289,2.10289,1079176.0
2006-09-06 10:09:00,2.10289,2.10289,2.10271,2.10271,10617570.0
2006-09-06 10:10:00,2.10268,2.10268,2.10243,2.10243,1934389.0
2006-09-06 10:11:00,2.10247,2.10248,2.10201,2.10201,7694371.0
2006-09-06 10:12:00,2.10244,2.10249,2.10234,2.10245,7498736.0
2006-09-06 10:13:00,2.10237,2.10237,2.10216,2.10216,6771933.0
2006-09-06 10:14:00,2.10218,2.10218,2.10194,2.10194,10170195.0
2006-09-06 10:15:00,2.10194,2.10202,2.10184,2.10195,4225058.0
2006-09-06 10:16:00,2.10178,2.10214,2.10178,2.10213,4222693.0
2006-09-06 10:17:00,2.10249,2.10264,2.10241,2.10256,2686710.0
2006-09-06 10:18:00,2.10257,2.10266,2.10257,2.1026,11448543.0
2006-09-06 10:19:00,2.10243,2.10243,2.10209,2.10209,11576836.0
2006-09-06 10:20:00,2.102,2.10215,2.10195,2.10205,4953617.0
2006-09-06 10:21:00,2.10206,2.10218,2.10197,2.10218,12615551.0
2006-09-06 10:22:00,2.10222,2.10224,2.10205,2.10213,4755688.0
2006-09-06 10:23:00,2.10217,2.10217,2.10184,2.10191,6338857.0
2006-09-06 10:24:00,2.10185,2.10185,2.10156,2.10161,1577364.0
2006-09-06 10:25:00,2.10169,2.10179,2.10161,2.10179,2206407.0
2006-09-06 10:26:00,2.1019,2.102,2.10175,2.10175,5992697.0
2006-09-06 10:27:00,2.10155,2.10155,2.10137,2.10142,4608625.0
2006-09-06 10:28:00,2.1016,2.10176,2.10157,2.10176,2018572.0
2006-09-06 10:29:00,2.10173,2.10173,2.10141,2.10155,11513554.0
2006-09-06 10:30:00,2.10156,2.10175,2.10156,2.10175,6228692.0
2006-09-06 10:31:00,2.10185,2.10212,2.10185,2.10212,773218.0
2006-09-06 10:32:00,2.10221,2.10234,2.10221,2.10233,9542491.0
2006-09-06 10:33:00,2.10226,2.10226,2.10167,2.10167,5423385.0
2006-09-06 10:34:00,2.10173,2.10173,2.10074,2.10074,10906597.0
2006-09-06 10:35:00,2.10065,2.10065,2.10024,2.10024,2877711.0
2006-09-06 10:36:00,2.10038,2.10038,2.0998,2.0998,971724.0
2006-09-06 10:37:00,2.09977,2.10007,2.0996,2.09989,18077359.0
2006-09-06 10:38:00,2.09992,2.09996,2.09989,2.09989,8235912.0
2006-09-06 10:39:00,2.0999,2.1,2.09985,2.09996,20560048.0
2006-09-06 10:40:00,2.09997,2.10032,2.09996,2.10032,6959675.0
2006-09-06 10:41:00,2.10044,2.10059,2.10023,2.10026,3284302.0
2006-09-06 10:42:00,2.10023,2.10066,2.10023,2.10055,9659954.0
2006-09-06 10:43:00,2.10045,2.10063,2.10027,2.10027,7525606.0
2006-09-06 10:44:00,2.10036,2.10036,2.10016,2.10032,20073306.0
2006-09-06 10:45:00,2.10027,2.10044,2.10027,2.10029,9766566.0
2006-09-06 10:46:00,2.10027,2.10035,2.10016,2.10028,7065796.0
2006-09-06 10:47:00,2.10019,2.10036,2.10012,2.10012,2903207.0
2006-09-06 10:48:00,2.10012,2.10012,2.09977,2.10009,3485293.0
2006-09-06 10:49:00,2.10036,2.10049,2.10029,2.10048,3048203.0
2006-09-06 10:50:00,2.10038,2.1004,2.10025,2.10025,7927868.0
2006-09-06 10:51:00,2.10011,2.10011,2.09988,2.09991,2738472.0
2006-09-06 10:52:00,2.09982,2.09982,2.09969,2.09969,4630123.0
2006-09-06 10:53:00,2.0996,2.0996,2.09907,2.09942,10757020.0
2006-09-06 10:54:00,2.09946,2.09961,2.09946,2.09961,3269295.0
2006-09-06 10:55:00,2.09966,2.09982,2.09956,2.09956,3611809.0
2006-09-06 10:56:00,2.09961,2.09992,2.09961,2.09992,11741072.0
2006-09-06 10:57:00,2.1,2.10012,2.09992,2.10002,9264116.0
2006-09-06 10:58:00,2.10005,2.10005,2.09981,2.09999,14312465.0
2006-09-06 10:59:00,2.09996,2.10002,2.09975,2.09975,16400766.0
2006-09-06 11:00:00,2.09966,2.09984,2.09956,2.09984,17290775.0
2006-09-06 11:01:00,2.09993,2.10019,2.09993,2.10019,2747836.0
2006-09-06 11:02:00,2.10002,2.10004,2.09978,2.09993,9546382.0
2006-09-06 11:03:00,2.09986,2.09986,2.09943,2.09963,2764602.0
2006-09-06 11:04:00,2.09986,2.10004,2.09983,2.1,4310028.0
2006-09-06 11:05:00,2.09993,2.09993,2.09947,2.09981,10482288.0
2006-09-06 11:06:00,2.09983,2.09992,2.09977,2.09977,3782131.0
2006-09-06 11:07:00,2.09969,2.0997,2.09951,2.09959,554820.0
2006-09-06 11:08:00,2.09968,2.09968,2.0995,2.09952,18914638.0
2006-09-06 11:09:00,2.09947,2.09953,2.09938,2.09944,4325542.0
2006-09-06 11:10:00,2.09935,2.09935,2.09905,2.09905,3626144.0
2006-09-06 11:11:00,2.09889,2.09902,2.09864,2.09865,10246549.0
2006-09-06 11:12:00,2.09875,2.09875,2.0985,2.0985,1052815.0
2006-09-06 11:13:00,2.09846,2.09851,2.09839,2.09839,6516253.0
2006-09-06 11:14:00,2.0983,2.09831,2.09815,2.09826,2586092.0
2006-09-06 11:15:00,2.09825,2.09838,2.09821,2.09833,5730186.0
2006-09-06 11:16:00,2.09831,2.09837,2.09807,2.09807,1420197.0
2006-09-06 11:17:00,2.09801,2.09809,2.09793,2.09808,10703639.0
2006-09-06 11:18:00,2.09815,2.09846,2.09808,2.09846,6402855.0
2006-09-06 11:19:00,2.09848,2.09848,2.09821,2.09821,4589543.0
2006-09-06 11:20:00,2.09826,2.09826,2.09786,2.09786,1401975.0
2006-09-06 11:21:00,2.09799,2.09806,2.09776,2.09776,4145151.0
2006-09-06 11:22:00,2.09773,2.09806,2.09773,2.09806,1060168.0
2006-09-06 11:23:00,2.09801,2.09809,2.0978,2.09809,13382103.0
2006-09-06 11:24:00,2.09802,2.09827,2.09802,2.09808,18279389.0
2006-09-06 11:25:00,2.09818,2.09833,2.09807,2.09828,18763834.0
2006-09-06 11:26:00,2.09839,2.09855,2.09833,2.09855,2956514.0
2006-09-06 11:27:00,2.09856,2.09875,2.09849,2.09875,17134371.0
2006-09-06 11:28:00,2.09877,2.0989,2.09877,2.09888,4887374.0
2006-09-06 11:29:00,2.09881,2.09881,2.09862,2.09862,4547291.0
2006-09-06 11:30:00,2.0986,2.09868,2.09851,2.09851,2912794.0
2006-09-06 11:31:00,2.09854,2.0986,2.09842,2.09848,4592427.0
2006-09-06 11:32:00,2.0985,2.0985,2.09834,2.09837,3948252.0
2006-09-06 11:33:00,2.09839,2.09839,2.09829,2.09829,2380366.0
2006-09-06 11:34:00,2.0983,2.09852,2.09817,2.09852,2892770.0
2006-09-06 11:35:00,2.09848,2.09867,2.09848,2.09867,4665704.0
2006-09-06 11:36:00,2.09875,2.0989,2.09851,2.0989,2430119.0
2006-09-06 11:37:00,2.09905,2.09924,2.09883,2.09918,3586043.0
2006-09-06 11:38:00,2.09907,2.09932,2.09907,2.09932,2172471.0
2006-09-06 11:39:00,2.09946,2.09946,2.09925,2.09926,11653223.0
2006-09-06 11:40:00,2.09936,2.09944,2.09936,2.0994,7130007.0
2006-09-06 11:41:00,2.09938,2.09947,2.09938,2.09942,2745038.0
2006-09-06 11:42:00,2.09942,2.09946,2.09931,2.09937,9206311.0
2006-09-06 11:43:00,2.09931,2.0995,2.09931,2.0995,2445978.0
2006-09-06 11:44:00,2.0995,2.0995,2.09924,2.09935,6161799.0
2006-09-06 11:45:00,2.09937,2.09957,2.09937,2.09957,10105428.0
2006-09-06 11:46:00,2.09958,2.09977,2.09958,2.09977,2978771.0
2006-09-06 11:47:00,2.09985,2.09989,2.09973,2.09973,10492942.0
2006-09-06 11:48:00,2.09962,2.09973,2.09955,2.09965,5812437.0
2006-09-06 11:49:00,2.09925,2.09969,2.09925,2.09954,7130004.0
2006-09-06 11:50:00,2.09959,2.09981,2.09956,2.09964,8883496.0
2006-09-06 11:51:00,2.09964,2.09994,2.09964,2.09993,2204855.0
2006-09-06 11:52:00,2.09987,2.09987,2.09958,2.09958,3944857.0
2006-09-06 11:53:00,2.09965,2.09969,2.0994,2.0994,1626718.0
2006-09-06 11:54:00,2.09937,2.09937,2.0991,2.0991,3016791.0
2006-09-06 11:55:00,2.09923,2.09933,2.09903,2.09903,14095533.0
2006-09-06 11:56:00,2.09897,2.09897,2.09855,2.09856,2272786.0
2006-09-06 11:57:00,2.0985,2.0985,2.09818,2.09818,8005917.0
2006-09-06 11:58:00,2.09813,2.09821,2.09808,2.09821,9714064.0
2006-09-06 11:59:00,2.09822,2.09823,2.09811,2.09823,4944335.0
2006-09-06 12:00:00,2.09828,2.09859,2.09828,2.09844,2522377.0
2006-09-06 12:01:00,2.09834,2.09851,2.09834,2.09851,13969712.0
2006-09-06 12:02:00,2.09871,2.09871,2.09855,2.09868,8962738.0
2006-09-06 12:03:00,2.0987,2.0987,2.09845,2.09845,2684103.0
2006-09-06 12:04:00,2.09834,2.09835,2.09783,2.09835,18186417.0
2006-09-06 12:05:00,2.0983,2.0983,2.09789,2.09789,7626324.0
2006-09-06 12:06:00,2.09804,2.09816,2.09804,2.09805,3542582.0
2006-09-06 12:07:00,2.09819,2.09838,2.09809,2.09838,5672953.0
2006-09-06 12:08:00,2.09853,2.09862,2.09843,2.09849,2330200.0
2006-09-06 12:09:00,2.09857,2.09863,2.09713,2.09854,3841886.0
2006-09-06 12:10:00,2.0984,2.09855,2.09827,2.09827,2534009.0
2006-09-06 12:11:00,2.09828,2.09828,2.09806,2.09806,4118741.0
2006-09-06 12:12:00,2.09797,2.09808,2.09787,2.09808,12634869.0
2006-09-06 12:13:00,2.0979,2.09815,2.0979,2.09812,4957912.0
2006-09-06 12:14:00,2.0982,2.09825,2.0981,2.09819,3006085.0
2006-09-06 12:15:00,2.0982,2.0984,2.09815,2.0984,3031043.0
2006-09-06 12:16:00,2.09842,2.09842,2.09814,2.09814,4016685.0
2006-09-06 12:17:00,2.09815,2.09815,2.09798,2.09798,15579723.0
2006-09-06 12:18:00,2.09793,2.09793,2.09769,2.09769,8810105.0
2006-09-06 12:19:00,2.09756,2.09768,2.09746,2.09746,6129354.0
2006-09-06 12:20:00,2.09728,2.09751,2.09725,2.09751,1991260.0
2006-09-06 12:21:00,2.09759,2.09783,2.09759,2.09783,5319411.0
2006-09-06 12:22:00,2.09797,2.09834,2.09797,2.09834,4960765.0
2006-09-06 12:23:00,2.09835,2.09835,2.0981,2.09825,3736539.0
2006-09-06 12:24:00,2.0982,2.09845,2.09819,2.09845,2942961.0
2006-09-06 12:25:00,2.09851,2.09883,2.09851,2.09883,2764017.0
2006-09-06 12:26:00,2.09887,2.09901,2.09879,2.09901,10127997.0
2006-09-06 12:27:00,2.09899,2.09899,2.09882,2.09888,19143252.0
2006-09-06 12:28:00,2.09881,2.09881,2.09857,2.09867,10891758.0
2006-09-06 12:29:00,2.09859,2.09859,2.09795,2.09795,4805523.0
2006-09-06 12:30:00,2.09816,2.09825,2.09811,2.09825,5673900.0
2006-09-06 12:31:00,2.09833,2.09865,2.09824,2.09865,5525933.0
2006-09-06 12:32:00,2.09846,2.09849,2.09841,2.09842,1664773.0
2006-09-06 12:33:00,2.09825,2.09858,2.09825,2.09858,1427119.0
2006-09-06 12:34:00,2.09856,2.09857,2.0984,2.0984,7465258.0
2006-09-06 12:35:00,2.0984,2.0984,2.09788,2.09788,3704947.0
2006-09-06 12:36:00,2.09795,2.09804,2.09783,2.09793,10953194.0
2006-09-06 12:37:00,2.09794,2.09812,2.09791,2.09812,1398490.0
2006-09-06 12:38:00,2.0981,2.09827,2.09793,2.09827,2561245.0
2006-09-06 12:39:00,2.09822,2.09857,2.09822,2.09857,4445580.0
2006-09-06 12:40:00,2.09837,2.09837,2.098,2.098,8011560.0
2006-09-06 12:41:00,2.09819,2.09831,2.09819,2.09826,3521208.0
2006-09-06 12:42:00,2.09822,2.09822,2.09803,2.09812,10903973.0
2006-09-06 12:43:00,2.09806,2.09808,2.09781,2.09781,10362059.0
2006-09-06 12:44:00,2.09766,2.09766,2.09738,2.09739,546914.0
2006-09-06 12:45:00,2.09744,2.09751,2.09732,2.09732,2273201.0
2006-09-06 12:46:00,2.09741,2.09752,2.09725,2.09752,4800067.0
2006-09-06 12:47:00,2.09743,2.09745,2.0972,2.0972,6115640.0
2006-09-06 12:48:00,2.09709,2.09736,2.09709,2.09736,5845465.0
2006-09-06 12:49:00,2.09744,2.09744,2.09695,2.09732,25539776.0
2006-09-06 12:50:00,2.09729,2.09736,2.09718,2.09736,5938325.0
2006-09-06 12:51:00,2.09737,2.09758,2.09706,2.09758,5132201.0
2006-09-06 12:52:00,2.09758,2.09772,2.09744,2.09744,14620241.0
2006-09-06 12:53:00,2.09743,2.09752,2.09738,2.09752,10178065.0
2006-09-06 12:54:00,2.09746,2.0976,2.09741,2.0976,6394503.0
2006-09-06 12:55:00,2.09758,2.09758,2.09747,2.09752,1064712.0
2006-09-06 12:56:00,2.0976,2.09775,2.09757,2.09775,5478317.0
2006-09-06 12:57:00,2.09763,2.09782,2.09763,2.09777,18914869.0
2006-09-06 12:58:00,2.09781,2.09781,2.09757,2.09776,16582491.0
2006-09-06 12:59:00,2.09787,2.09814,2.09787,2.09799,4881898.0
2006-09-06 13:00:00,2.0981,2.09819,2.09805,2.09819,5251900.0
2006-09-06 13:01:00,2.09806,2.09807,2.0976,2.09793,12652225.0
2006-09-06 13:02:00,2.09803,2.09819,2.09801,2.09809,13940804.0
2006-09-06 13:03:00,2.09808,2.09811,2.09789,2.09789,8302093.0
2006-09-06 13:04:00,2.0978,2.0978,2.09757,2.09763,539842.0
2006-09-06 13:05:00,2.0975,2.0975,2.09734,2.09734,13180396.0
2006-09-06 13:06:00,2.09746,2.09752,2.09731,2.09731,10382011.0
2006-09-06 13:07:00,2.09748,2.09758,2.09746,2.09747,10947675.0
2006-09-06 13:08:00,2.09746,2.09754,2.09731,2.09731,3648653.0
2006-09-06 13:09:00,2.09752,2.09768,2.09748,2.09768,3950950.0
2006-09-06 13:10:00,2.09767,2.09767,2.0972,2.09764,3574299.0
2006-09-06 13:11:00,2.09772,2.09797,2.09766,2.09797,11826159.0
2006-09-06 13:12:00,2.098,2.09815,2.09756,2.09756,2024730.0
2006-09-06 13:13:00,2.09734,2.09765,2.0973,2.09765,7204778.0
2006-09-06 13:14:00,2.09767,2.09776,2.09736,2.09757,2737067.0
2006-09-06 13:15:00,2.09749,2.09749,2.09698,2.09698,8345859.0
2006-09-06 13:16:00,2.0969,2.09692,2.09673,2.09676,9328937.0
2006-09-06 13:17:00,2.09678,2.09678,2.09651,2.09655,11884715.0
2006-09-06 13:18:00,2.09664,2.09692,2.09644,2.09692,7498732.0
2006-09-06 13:19:00,2.09703,2.09705,2.09679,2.09679,8344543.0
2006-09-06 13:20:00,2.09671,2.09682,2.09671,2.09676,432906.0
2006-09-06 13:21:00,2.09682,2.09682,2.09664,2.09677,3626682.0
2006-09-06 13:22:00,2.09687,2.09706,2.09679,2.09706,18610916.0
2006-09-06 13:23:00,2.09689,2.09711,2.09689,2.09711,5039901.0
2006-09-06 13:24:00,2.097,2.09704,2.09696,2.09696,6267382.0
2006-09-06 13:25:00,2.09688,2.09688,2.09674,2.09674,16336580.0
2006-09-06 13:26:00,2.09662,2.09662,2.09651,2.09653,1700008.0
2006-09-06 13:27:00,2.09659,2.09659,2.09632,2.09641,3570990.0
2006-09-06 13:28:00,2.09634,2.09634,2.09596,2.0962,5941936.0
2006-09-06 13:29:00,2.09632,2.09683,2.09631,2.09683,2434886.0
2006-09-06 13:30:00,2.09701,2.09735,2.09701,2.09731,11161297.0
2006-09-06 13:31:00,2.09738,2.0978,2.09738,2.0978,1194851.0
2006-09-06 13:32:00,2.09778,2.09797,2.09778,2.09792,4306009.0
2006-09-06 13:33:00,2.09782,2.09782,2.09762,2.09762,5779264.0
2006-09-06 13:34:00,2.09778,2.09795,2.09778,2.09789,5443319.0
2006-09-06 13:35:00,2.09778,2.09795,2.09773,2.09795,3900271.0
2006-09-06 13:36:00,2.09778,2.0982,2.09778,2.0982,8640692.0
2006-09-06 13:37:00,2.09826,2.09838,2.09814,2.09814,10864114.0
2006-09-06 13:38:00,2.09806,2.09806,2.09768,2.09768,10397634.0
2006-09-06 13:39:00,2.09764,2.09794,2.09734,2.09794,7877371.0
2006-09-06 13:40:00,2.09791,2.0981,2.09791,2.0981,11279757.0
2006-09-06 13:41:00,2.09822,2.09826,2.09805,2.09805,874090.0
2006-09-06 13:42:00,2.09805,2.09833,2.09789,2.09832,14225841.0
2006-09-06 13:43:00,2.09839,2.09866,2.09836,2.09866,5277653.0
2006-09-06 13:44:00,2.09875,2.09875,2.09832,2.09852,14219175.0
2006-09-06 13:45:00,2.09834,2.09843,2.09803,2.09805,1752410.0
2006-09-06 13:46:00,2.09833,2.09845,2.09833,2.09845,2923868.0
2006-09-06 13:47:00,2.09838,2.09843,2.09803,2.09803,12489684.0
2006-09-06 13:48:00,2.09786,2.09786,2.09748,2.09759,9352586.0
2006-09-06 13:49:00,2.09768,2.09782,2.09762,2.09782,796542.0
2006-09-06 13:50:00,2.09766,2.09766,2.09739,2.09739,15157636.0
2006-09-06 13:51:00,2.09705,2.0971,2.09701,2.09702,3502683.0
2006-09-06 13:52:00,2.09708,2.09724,2.09708,2.09719,4870563.0
2006-09-06 13:53:00,2.09718,2.09719,2.0971,2.09713,3565157.0
2006-09-06 13:54:00,2.09699,2.09699,2.09679,2.09679,4135721.0
2006-09-06 13:55:00,2.0968,2.09683,2.09675,2.09675,5233117.0
2006-09-06 13:56:00,2.09666,2.09716,2.09666,2.09716,14408527.0
2006-09-06 13:57:00,2.09706,2.0973,2.09691,2.09691,568119.0
2006-09-06 13:58:00,2.09689,2.09695,2.09678,2.0969,11084117.0
2006-09-06 13:59:00,2.09684,2.09687,2.09657,2.09681,11769845.0
2006-09-06 14:00:00,2.09676,2.09676,2.09637,2.09637,2520992.0
2006-09-06 14:01:00,2.09645,2.09647,2.09634,2.09634,10612585.0
2006-09-06 14:02:00,2.09633,2.09633,2.09597,2.09599,4247526.0
2006-09-06 14:03:00,2.09597,2.09597,2.09561,2.09562,9359501.0
2006-09-06 14:04:00,2.09531,2.09534,2.09513,2.09515,1074822.0
2006-09-06 14:05:00,2.09522,2.09564,2.09522,2.09557,5157237.0
2006-09-06 14:06:00,2.09547,2.09547,2.09518,2.09523,6043710.0
2006-09-06 14:07:00,2.09504,2.09536,2.09504,2.09526,7363611.0
2006-09-06 14:08:00,2.09518,2.09518,2.09481,2.0949,1826201.0
2006-09-06 14:09:00,2.09482,2.09483,2.09438,2.09455,8635967.0
2006-09-06 14:10:00,2.09461,2.09473,2.0946,2.09462,3990204.0
2006-09-06 14:11:00,2.09472,2.09478,2.09472,2.09477,5460421.0
2006-09-06 14:12:00,2.09471,2.09471,2.09435,2.09451,2897177.0
2006-09-06 14:13:00,2.0944,2.09448,2.09407,2.09448,10401758.0
2006-09-06 14:14:00,2.0945,2.0945,2.0943,2.0943,6530773.0
2006-09-06 14:15:00,2.09435,2.09448,2.0943,2.09448,9253866.0
2006-09-06 14:16:00,2.09469,2.09483,2.09456,2.09456,9583363.0
2006-09-06 14:17:00,2.0946,2.0946,2.09438,2.09441,3285089.0
2006-09-06 14:18:00,2.09433,2.09433,2.09356,2.09356,3183587.0
2006-09-06 14:19:00,2.09343,2.09348,2.09329,2.09339,3986623.0
2006-09-06 14:20:00,2.09329,2.09362,2.09324,2.09362,2831197.0
2006-09-06 14:21:00,2.09358,2.09358,2.0934,2.0934,8151657.0
2006-09-06 14:22:00,2.09341,2.09341,2.09264,2.09268,12241535.0
2006-09-06 14:23:00,2.09236,2.09264,2.09236,2.09251,3566875.0
2006-09-06 14:24:00,2.09239,2.09239,2.09193,2.09211,1707341.0
2006-09-06 14:25:00,2.09211,2.09219,2.09209,2.09216,6513502.0
2006-09-06 14:26:00,2.09224,2.09271,2.09216,2.09271,4727962.0
2006-09-06 14:27:00,2.0926,2.0926,2.09239,2.09239,17136840.0
2006-09-06 14:28:00,2.09235,2.09235,2.09203,2.09203,643621.0
2006-09-06 14:29:00,2.09204,2.09204,2.09174,2.09174,6089133.0
2006-09-06 14:30:00,2.0917,2.09185,2.0917,2.09181,4629923.0
2006-09-06 14:31:00,2.09185,2.09189,2.09173,2.09189,6530978.0
2006-09-06 14:32:00,2.09189,2.092,2.09189,2.09198,931313.0
2006-09-06 14:33:00,2.0921,2.09237,2.0921,2.09237,12793096.0
2006-09-06 14:34:00,2.09242,2.09242,2.09218,2.09221,3165751.0
2006-09-06 14:35:00,2.09215,2.09217,2.09182,2.09182,1481217.0
2006-09-06 14:36:00,2.09165,2.09165,2.09133,2.09145,23054150.0
2006-09-06 14:37:00,2.09144,2.09175,2.09143,2.09175,4257802.0
2006-09-06 14:38:00,2.09175,2.09197,2.09175,2.09193,11915193.0
2006-09-06 14:39:00,2.09184,2.09193,2.09171,2.09193,1216800.0
2006-09-06 14:40:00,2.09204,2.09224,2.09204,2.09224,5739872.0
2006-09-06 14:41:00,2.09216,2.09254,2.09216,2.09254,5202050.0
2006-09-06 14:42:00,2.09256,2.09276,2.09253,2.09276,7543784.0
2006-09-06 14:43:00,2.09274,2.09274,2.09242,2.09242,2888412.0
2006-09-06 14:44:00,2.09214,2.09239,2.09214,2.09219,3648822.0
2006-09-06 14:45:00,2.09221,2.09227,2.09198,2.09221,11689914.0
2006-09-06 14:46:00,2.09219,2.09219,2.09207,2.09211,4669879.0
2006-09-06 14:47:00,2.09186,2.09191,2.09179,2.09185,4366667.0
2006-09-06 14:48:00,2.09207,2.09221,2.09196,2.09196,4320280.0
2006-09-06 14:49:00,2.0919,2.0919,2.09136,2.09166,21291095.0
2006-09-06 14:50:00,2.09163,2.09168,2.09146,2.09168,8121906.0
2006-09-06 14:51:00,2.09174,2.09195,2.09159,2.09195,3705221.0
2006-09-06 14:52:00,2.09207,2.09217,2.09205,2.09214,982156.0
2006-09-06 14:53:00,2.09222,2.09252,2.0922,2.09252,1942986.0
2006-09-06 14:54:00,2.09268,2.09285,2.09266,2.09283,15071947.0
2006-09-06 14:55:00,2.09298,2.09315,2.09297,2.09313,3012542.0
2006-09-06 14:56:00,2.09329,2.0935,2.09329,2.0935,5523137.0
2006-09-06 14:57:00,2.09358,2.09383,2.09349,2.09349,9382986.0
2006-09-06 14:58:00,2.09333,2.09335,2.09321,2.09334,7792237.0
2006-09-06 14:59:00,2.09329,2.09354,2.09311,2.09354,11101028.0
2006-09-06 15:00:00,2.09354,2.0938,2.09354,2.0938,5112125.0
2006-09-06 15:01:00,2.09398,2.09398,2.09337,2.09337,5614775.0
2006-09-06 15:02:00,2.09328,2.09329,2.09292,2.09292,4618247.0
2006-09-06 15:03:00,2.09308,2.09336,2.09308,2.09336,2100198.0
2006-09-06 15:04:00,2.09346,2.09356,2.09336,2.09336,1084255.0
2006-09-06 15:05:00,2.09333,2.09333,2.093,2.093,26331401.0
2006-09-06 15:06:00,2.09298,2.09308,2.09288,2.09297,711387.0
2006-09-06 15:07:00,2.09282,2.0929,2.09272,2.09272,4602416.0
2006-09-06 15:08:00,2.09268,2.09268,2.09233,2.09242,5742247.0
2006-09-06 15:09:00,2.09239,2.09239,2.09208,2.09208,2391556.0
2006-09-06 15:10:00,2.09194,2.09208,2.09184,2.09188,1908271.0
2006-09-06 15:11:00,2.09185,2.09185,2.09169,2.09169,700299.0
2006-09-06 15:12:00,2.09162,2.09162,2.09134,2.09134,1829811.0
2006-09-06 15:13:00,2.09143,2.09143,2.09119,2.09126,16455043.0
2006-09-06 15:14:00,2.09121,2.09121,2.09104,2.09104,6679210.0
2006-09-06 15:15:00,2.09104,2.09104,2.09082,2.09085,1780492.0
2006-09-06 15:16:00,2.09078,2.09078,2.09056,2.09059,10070760.0
2006-09-06 15:17:00,2.09055,2.09055,2.09032,2.09034,3966589.0
2006-09-06 15:18:00,2.09034,2.09034,2.09008,2.09008,2124957.0
2006-09-06 15:19:00,2.09018,2.09018,2.08978,2.08985,4642535.0
2006-09-06 15:20:00,2.08981,2.08981,2.08965,2.08965,11276975.0
2006-09-06 15:21:00,2.08957,2.08957,2.08934,2.08934,3611608.0
2006-09-06 15:22:00,2.08941,2.08941,2.08914,2.08914,3328072.0
2006-09-06 15:23:00,2.08899,2.08908,2.08884,2.08891,2386145.0
2006-09-06 15:24:00,2.08889,2.08889,2.08866,2.08866,5305474.0
2006-09-06 15:25:00,2.08867,2.08867,2.08854,2.08855,463928.0
2006-09-06 15:26:00,2.08846,2.08848,2.08832,2.08832,7489194.0
2006-09-06 15:27:00,2.08833,2.08833,2.08803,2.08805,4103831.0
2006-09-06 15:28:00,2.08805,2.08805,2.08775,2.08778,8673267.0
2006-09-06 15:29:00,2.08771,2.08771,2.08759,2.08759,7085256.0
2006-09-06 15:30:00,2.08747,2.08751,2.08736,2.08736,6121952.0
2006-09-06 15:31:00,2.08735,2.08735,2.08708,2.08709,2856728.0
2006-09-06 15:32:00,2.08713,2.08713,2.08685,2.08688,4720713.0
2006-09-06 15:33:00,2.08678,2.08681,2.08678,2.08681,5139027.0
2006-09-06 15:34:00,2.08677,2.08677,2.08656,2.08661,2740994.0
2006-09-06 15:35:00,2.08657,2.08657,2.08633,2.08633,5741769.0
2006-09-06 15:36:00,2.08627,2.08635,2.08615,2.08615,932303.0
2006-09-06 15:37:00,2.08614,2.08614,2.08581,2.08584,5762699.0
2006-09-06 15:38:00,2.08584,2.08584,2.08564,2.08564,5925326.0
2006-09-06 15:39:00,2.08563,2.08563,2.08546,2.08546,1706937.0
2006-09-06 15:40:00,2.08549,2.08549,2.08511,2.08511,7996877.0
2006-09-06 15:41:00,2.08503,2.08513,2.08462,2.08462,4642542.0
2006-09-06 15:42:00,2.08454,2.08454,2.08432,2.08432,604626.0
2006-09-06 15:43:00,2.08431,2.08431,2.08397,2.08397,16265298.0
2006-09-06 15:44:00,2.08387,2.08387,2.08363,2.08364,928912.0
2006-09-06 15:45:00,2.08368,2.08392,2.08362,2.08362,4000770.0
2006-09-06 15:46:00,2.08353,2.0836,2.08344,2.08357,1035590.0
2006-09-06 15:47:00,2.08361,2.08374,2.08361,2.08368,8756932.0
2006-09-06 15:48:00,2.08372,2.08372,2.08337,2.08337,14744220.0
2006-09-06 15:49:00,2.08331,2.08331,2.08274,2.0831,3877056.0
2006-09-06 15:50:00,2.08314,2.08314,2.08267,2.08267,21594541.0
2006-09-06 15:51:00,2.08291,2.08313,2.08291,2.08304,1820972.0
2006-09-06 15:52:00,2.083,2.0831,2.08277,2.08277,1714117.0
2006-09-06 15:53:00,2.08261,2.08261,2.08234,2.08236,1391034.0
2006-09-06 15:54:00,2.08247,2.08276,2.08242,2.08242,3027402.0
2006-09-06 15:55:00,2.08245,2.08282,2.08245,2.08282,645116.0
2006-09-06 15:56:00,2.08299,2.08312,2.08277,2.08277,3183025.0
2006-09-06 15:57:00,2.08266,2.08266,2.08242,2.08242,14020927.0
2006-09-06 15:58:00,2.08227,2.08238,2.082,2.082,4647215.0
2006-09-06 15:59:00,2.08194,2.08203,2.08159,2.0816,5334458.0
2006-09-06 16:00:00,2.08157,2.08196,2.08152,2.08196,5514334.0
2006-09-06 16:01:00,2.08198,2.08211,2.0818,2.0818,285792.0
2006-09-06 16:02:00,2.08163,2.08163,2.08109,2.08109,44744159.0
2006-09-06 16:03:00,2.08096,2.08135,2.08096,2.08135,2989861.0
2006-09-06 16:04:00,2.08134,2.08139,2.08119,2.08119,3918758.0
2006-09-06 16:05:00,2.08119,2.08134,2.08113,2.08119,12061523.0
2006-09-06 16:06:00,2.08135,2.08147,2.08133,2.08133,12587981.0
2006-09-06 16:07:00,2.08118,2.08118,2.08066,2.08096,3356051.0
2006-09-06 16:08:00,2.08098,2.08109,2.08091,2.08091,3561544.0
2006-09-06 16:09:00,2.08086,2.08107,2.08073,2.08103,1513885.0
2006-09-06 16:10:00,2.08106,2.08112,2.08104,2.08104,5482341.0
2006-09-06 16:11:00,2.08099,2.08129,2.08078,2.08129,2832203.0
2006-09-06 16:12:00,2.08127,2.08136,2.08122,2.08123,10155339.0
2006-09-06 16:13:00,2.08119,2.0812,2.0808,2.0808,5659319.0
2006-09-06 16:14:00,2.08068,2.08068,2.08042,2.08068,1974531.0
2006-09-06 16:15:00,2.08076,2.08098,2.08076,2.08098,22261557.0
2006-09-06 16:16:00,2.08082,2.08082,2.08037,2.08037,1877132.0
2006-09-06 16:17:00,2.08049,2.08049,2.08037,2.08048,11665422.0
2006-09-06 16:18:00,2.08041,2.08058,2.08018,2.08058,7849972.0
2006-09-06 16:19:00,2.08072,2.08072,2.08042,2.08049,7785646.0
2006-09-06 16:20:00,2.08054,2.08062,2.08035,2.08035,935880.0
2006-09-06 16:21:00,2.0803,2.08046,2.08017,2.08046,1593622.0
2006-09-06 16:22:00,2.0806,2.08097,2.0806,2.08097,13563955.0
2006-09-06 16:23:00,2.08105,2.08121,2.08104,2.08112,771121.0
2006-09-06 16:24:00,2.08118,2.08118,2.0808,2.0808,6291659.0
2006-09-06 16:25:00,2.0807,2.0807,2.08038,2.08038,5781750.0
2006-09-06 16:26:00,2.08006,2.0803,2.08006,2.08019,3906199.0
2006-09-06 16:27:00,2.08,2.08017,2.07998,2.08017,1859710.0
2006-09-06 16:28:00,2.08018,2.08032,2.08018,2.08032,2504527.0
2006-09-06 16:29:00,2.08017,2.08037,2.07998,2.08035,5612208.0
2006-09-06 16:30:00,2.08042,2.08042,2.08014,2.08014,9779485.0
2006-09-06 16:31:00,2.08002,2.08002,2.07973,2.0798,2628617.0
2006-09-06 16:32:00,2.0797,2.07983,2.07956,2.07983,10324004.0
2006-09-06 16:33:00,2.08,2.08047,2.08,2.08047,16993714.0
2006-09-06 16:34:00,2.0805,2.08056,2.08015,2.08054,5006013.0
2006-09-06 16:35:00,2.08045,2.08045,2.07892,2.08009,1650177.0
2006-09-06 16:36:00,2.08001,2.08001,2.07973,2.07981,16621617.0
2006-09-06 16:37:00,2.07986,2.08011,2.07986,2.08003,3594293.0
2006-09-06 16:38:00,2.08013,2.08013,2.07978,2.07978,5910886.0
2006-09-06 16:39:00,2.07971,2.07972,2.07935,2.07935,1631617.0
2006-09-06 16:40:00,2.07938,2.07953,2.07928,2.07943,8351726.0
2006-09-06 16:41:00,2.07931,2.07931,2.07917,2.07919,2833136.0
2006-09-06 16:42:00,2.07887,2.07894,2.07881,2.07881,3021751.0
2006-09-06 16:43:00,2.07881,2.07881,2.07847,2.07853,5437446.0
2006-09-06 16:44:00,2.0784,2.07845,2.07809,2.07809,5298765.0
2006-09-06 16:45:00,2.07834,2.07865,2.07834,2.07865,10483594.0
2006-09-06 16:46:00,2.07877,2.07877,2.07864,2.07864,2624810.0
2006-09-06 16:47:00,2.07864,2.07864,2.07833,2.07843,4312524.0
2006-09-06 16:48:00,2.07846,2.07866,2.07846,2.07866,4473547.0
2006-09-06 16:49:00,2.07852,2.07862,2.07852,2.07862,9529149.0
2006-09-06 16:50:00,2.07874,2.07876,2.07864,2.0787,3131268.0
2006-09-06 16:51:00,2.07883,2.07902,2.0788,2.07902,10007463.0
2006-09-06 16:52:00,2.07919,2.07936,2.07918,2.07936,3698911.0
2006-09-06 16:53:00,2.07936,2.0795,2.0793,2.0793,6715119.0
2006-09-06 16:54:00,2.07895,2.0792,2.07895,2.0792,2921688.0
2006-09-06 16:55:00,2.0791,2.07929,2.0791,2.07926,1022169.0
2006-09-06 16:56:00,2.07931,2.07931,2.07907,2.07907,6813842.0
2006-09-06 16:57:00,2.07921,2.07925,2.07907,2.07915,10940455.0
2006-09-06 16:58:00,2.07906,2.07913,2.07906,2.07908,8311298.0
2006-09-06 16:59:00,2.07903,2.07903,2.07826,2.07826,1842939.0
2006-09-06 17:00:00,2.0784,2.07866,2.07827,2.07866,4635606.0
2006-09-06 17:01:00,2.07882,2.07892,2.0788,2.07892,7269150.0
2006-09-06 17:02:00,2.07904,2.07918,2.07903,2.07915,6221417.0
2006-09-06 17:03:00,2.07925,2.07925,2.07913,2.07913,5520211.0
2006-09-06 17:04:00,2.0791,2.07912,2.0786,2.07882,23506059.0
2006-09-06 17:05:00,2.07878,2.07898,2.07836,2.07863,4110552.0
2006-09-06 17:06:00,2.07856,2.07856,2.07832,2.07845,3518879.0
2006-09-06 17:07:00,2.07845,2.07847,2.07821,2.07847,7298400.0
2006-09-06 17:08:00,2.0784,2.07856,2.0784,2.07856,4100175.0
2006-09-06 17:09:00,2.0786,2.07871,2.07856,2.07856,5405754.0
2006-09-06 17:10:00,2.0786,2.0788,2.07856,2.0788,1474031.0
2006-09-06 17:11:00,2.07877,2.07877,2.07837,2.07845,3164029.0
2006-09-06 17:12:00,2.07854,2.07873,2.07849,2.07857,16104255.0
2006-09-06 17:13:00,2.07841,2.0787,2.07841,2.0787,6986357.0
2006-09-06 17:14:00,2.07872,2.07884,2.07868,2.0787,2328354.0
2006-09-06 17:15:00,2.07863,2.07863,2.07825,2.07825,10171025.0
2006-09-06 17:16:00,2.0783,2.07849,2.0783,2.07849,25306108.0
2006-09-06 17:17:00,2.07839,2.07861,2.07839,2.0786,2309459.0
2006-09-06 17:18:00,2.07864,2.07871,2.07864,2.0787,6697725.0
2006-09-06 17:19:00,2.07861,2.07869,2.07823,2.07869,24503084.0
2006-09-06 17:20:00,2.07866,2.07866,2.07853,2.07862,14170587.0
2006-09-06 17:21:00,2.07862,2.07862,2.07839,2.07856,24684641.0
2006-09-06 17:22:00,2.07854,2.07854,2.07838,2.07838,1537909.0
2006-09-06 17:23:00,2.07835,2.0786,2.0783,2.0786,3642607.0
2006-09-06 17:24:00,2.07859,2.07859,2.07834,2.07835,8839031.0
2006-09-06 17:25:00,2.07843,2.07847,2.07841,2.07847,9956744.0
2006-09-06 17:26:00,2.07843,2.07852,2.07833,2.07852,1082183.0
2006-09-06 17:27:00,2.07848,2.07848,2.07819,2.07819,5847133.0
2006-09-06 17:28:00,2.07806,2.07806,2.07635,2.07775,5308916.0
2006-09-06 17:29:00,2.07775,2.07775,2.07752,2.07765,2824576.0
2006-09-06 17:30:00,2.0777,2.07795,2.07762,2.07762,9364754.0
2006-09-06 17:31:00,2.07746,2.07746,2.07718,2.07731,4207754.0
2006-09-06 17:32:00,2.07746,2.07755,2.07739,2.07754,7182390.0
2006-09-06 17:33:00,2.0774,2.07753,2.07739,2.07744,4958446.0
2006-09-06 17:34:00,2.07745,2.0775,2.07706,2.07745,22170324.0
2006-09-06 17:35:00,2.07757,2.07771,2.07755,2.07771,12992966.0
2006-09-06 17:36:00,2.07768,2.07768,2.07749,2.07749,13231467.0
2006-09-06 17:37:00,2.07745,2.07755,2.07743,2.07754,2512085.0
2006-09-06 17:38:00,2.07769,2.07769,2.07735,2.07735,2423858.0
2006-09-06 17:39:00,2.07775,2.07782,2.07768,2.0778,2485884.0
2006-09-06 17:40:00,2.0778,2.0779,2.07765,2.07765,9598774.0
2006-09-06 17:41:00,2.07765,2.07794,2.07765,2.07793,1109393.0
2006-09-06 17:42:00,2.07795,2.07819,2.07795,2.07806,18584134.0
2006-09-06 17:43:00,2.07797,2.07797,2.07768,2.07785,8683215.0
2006-09-06 17:44:00,2.07794,2.07795,2.0778,2.07784,11845025.0
2006-09-06 17:45:00,2.07795,2.07795,2.07786,2.07786,14518501.0
2006-09-06 17:46:00,2.07782,2.07788,2.07757,2.07788,16490220.0
2006-09-06 17:47:00,2.07782,2.07782,2.07762,2.07769,22303848.0
2006-09-06 17:48:00,2.07755,2.07762,2.07747,2.07753,18069175.0
2006-09-06 17:49:00,2.07751,2.07754,2.07737,2.07738,4323658.0
2006-09-06 17:50:00,2.07733,2.07755,2.0773,2.07755,2164329.0
2006-09-06 17:52:00,2.07749,2.07764,2.07749,2.07755,1560389.0
2006-09-06 17:53:00,2.07752,2.07765,2.07747,2.07747,1774437.0
2006-09-06 17:54:00,2.07753,2.07779,2.07753,2.07779,7664211.0
2006-09-06 17:55:00,2.07777,2.07777,2.07741,2.07741,6694190.0
2006-09-06 17:56:00,2.07752,2.07762,2.07738,2.07762,6163366.0
2006-09-06 17:57:00,2.07769,2.0779,2.07769,2.07785,2490644.0
2006-09-06 17:58:00,2.0778,2.078,2.0778,2.07793,8197919.0
2006-09-06 17:59:00,2.07809,2.07846,2.07809,2.07846,11542062.0
2006-09-06 18:00:00,2.07853,2.07858,2.07839,2.07845,5325956.0
2006-09-06 18:01:00,2.07844,2.07852,2.07836,2.07848,7795485.0
2006-09-06 18:02:00,2.07831,2.07837,2.07825,2.07825,5723404.0
2006-09-06 18:03:00,2.07834,2.07851,2.07821,2.07849,43274745.0
2006-09-06 18:04:00,2.07848,2.07876,2.07848,2.07876,3182598.0
2006-09-06 18:05:00,2.0789,2.0789,2.07865,2.07872,7831082.0
2006-09-06 18:06:00,2.0787,2.07885,2.0787,2.0787,5898248.0
2006-09-06 18:07:00,2.07876,2.07878,2.0786,2.0786,3532713.0
2006-09-06 18:08:00,2.07873,2.07898,2.07873,2.07898,4599308.0
2006-09-06 18:09:00,2.07919,2.07939,2.07919,2.07923,7772861.0
2006-09-06 18:10:00,2.079,2.07919,2.07874,2.07874,3585746.0
2006-09-06 18:11:00,2.0787,2.07875,2.07857,2.07857,5535486.0
2006-09-06 18:12:00,2.07854,2.07854,2.07833,2.07841,8403541.0
2006-09-06 18:13:00,2.07841,2.07856,2.07822,2.07856,2215365.0
2006-09-06 18:14:00,2.07866,2.0788,2.07854,2.0788,3498607.0
2006-09-06 18:15:00,2.07883,2.07898,2.07878,2.07898,8971075.0
2006-09-06 18:16:00,2.07887,2.07918,2.07887,2.07901,5964059.0
2006-09-06 18:17:00,2.07912,2.07912,2.07895,2.07902,1993559.0
2006-09-06 18:18:00,2.07899,2.07899,2.07838,2.07838,3710135.0
2006-09-06 18:19:00,2.07839,2.07862,2.07839,2.07862,4374019.0
2006-09-06 18:20:00,2.0785,2.0785,2.07839,2.07841,3365116.0
2006-09-06 18:21:00,2.07842,2.07851,2.07838,2.07851,7953728.0
2006-09-06 18:22:00,2.07861,2.07872,2.07861,2.07861,4351560.0
2006-09-06 18:23:00,2.07866,2.07875,2.07857,2.0787,6754316.0
2006-09-06 18:24:00,2.0788,2.07895,2.0788,2.07893,21624037.0
2006-09-06 18:25:00,2.07915,2.0794,2.07914,2.0794,9124975.0
2006-09-06 18:26:00,2.07922,2.07922,2.07901,2.07909,15618367.0
2006-09-06 18:27:00,2.07908,2.07962,2.07907,2.07962,10484540.0
2006-09-06 18:28:00,2.07984,2.08018,2.07984,2.08018,15759621.0
2006-09-06 18:29:00,2.08008,2.08026,2.08008,2.08026,1382537.0
2006-09-06 18:30:00,2.08036,2.0806,2.0803,2.0806,1714947.0
2006-09-06 18:31:00,2.08055,2.08055,2.08032,2.08032,9861114.0
2006-09-06 18:32:00,2.08038,2.08038,2.07983,2.07983,11977535.0
2006-09-06 18:33:00,2.07973,2.07984,2.07973,2.07984,1465190.0
2006-09-06 18:34:00,2.07978,2.07989,2.0796,2.07986,15828557.0
2006-09-06 18:35:00,2.07976,2.08009,2.07976,2.08009,11723613.0
2006-09-06 18:36:00,2.08009,2.08041,2.08009,2.08026,4111973.0
2006-09-06 18:37:00,2.08027,2.08027,2.07997,2.07997,11234214.0
2006-09-06 18:38:00,2.07995,2.07995,2.07958,2.07958,13716830.0
2006-09-06 18:39:00,2.07971,2.07981,2.07963,2.07981,10266981.0
2006-09-06 18:40:00,2.08,2.08011,2.08,2.08008,2874202.0
2006-09-06 18:41:00,2.08005,2.08015,2.07995,2.07995,3596131.0
2006-09-06 18:42:00,2.07984,2.07984,2.07965,2.07967,16248996.0
2006-09-06 18:43:00,2.0797,2.0797,2.07943,2.07948,2106466.0
2006-09-06 18:44:00,2.0795,2.0795,2.07936,2.07937,28972029.0
2006-09-06 18:45:00,2.07943,2.07944,2.07941,2.07941,14411444.0
2006-09-06 18:46:00,2.07944,2.07952,2.07944,2.07952,462113.0
2006-09-06 18:47:00,2.07959,2.07971,2.07948,2.07971,6165908.0
2006-09-06 18:48:00,2.07978,2.07979,2.07968,2.07979,4446592.0
2006-09-06 18:49:00,2.07953,2.07979,2.07953,2.07979,21929369.0
2006-09-06 18:50:00,2.07986,2.07995,2.07986,2.07995,3065267.0
2006-09-06 18:51:00,2.07995,2.08004,2.07985,2.07985,5753192.0
2006-09-06 18:52:00,2.07996,2.07996,2.07984,2.07986,2589673.0
2006-09-06 18:53:00,2.07968,2.07968,2.07917,2.07918,2749936.0
2006-09-06 18:54:00,2.07921,2.07922,2.07916,2.07916,13588210.0
2006-09-06 18:55:00,2.07921,2.07944,2.07921,2.07944,2580269.0
2006-09-06 18:56:00,2.0794,2.07949,2.07931,2.07949,279502.0
2006-09-06 18:57:00,2.07954,2.07963,2.07943,2.07955,1999017.0
2006-09-06 18:58:00,2.07978,2.07993,2.07978,2.07993,2526148.0
2006-09-06 18:59:00,2.07992,2.07995,2.0798,2.0798,9348983.0
2006-09-06 19:00:00,2.07971,2.08002,2.07956,2.08002,10978768.0
2006-09-06 19:01:00,2.0801,2.08034,2.0801,2.08034,5259089.0
2006-09-06 19:02:00,2.08038,2.08041,2.08035,2.08035,7838831.0
2006-09-06 19:03:00,2.08009,2.08034,2.08009,2.08034,8534063.0
2006-09-06 19:04:00,2.08039,2.08063,2.08039,2.08053,2571132.0
2006-09-06 19:05:00,2.0805,2.0805,2.08031,2.08046,3553330.0
2006-09-06 19:06:00,2.08051,2.08058,2.08043,2.08044,4413084.0
2006-09-06 19:07:00,2.08037,2.08037,2.08006,2.08006,13798949.0
2006-09-06 19:08:00,2.08008,2.08022,2.08008,2.0801,9136684.0
2006-09-06 19:09:00,2.08016,2.08016,2.08001,2.08001,13877966.0
2006-09-06 19:10:00,2.07993,2.07998,2.07985,2.07985,3679776.0
2006-09-06 19:11:00,2.07974,2.0799,2.07974,2.07987,491952.0
2006-09-06 19:12:00,2.07982,2.08012,2.07982,2.08012,3144579.0
2006-09-06 19:13:00,2.0801,2.0803,2.0801,2.0803,14274244.0
2006-09-06 19:14:00,2.08027,2.08027,2.08008,2.08011,5411862.0
2006-09-06 19:15:00,2.08003,2.08004,2.0797,2.07979,14582813.0
2006-09-06 19:16:00,2.07982,2.07993,2.07945,2.07977,29913777.0
2006-09-06 19:17:00,2.07978,2.07986,2.07968,2.07968,13802298.0
2006-09-06 19:18:00,2.07982,2.08005,2.07972,2.08005,12151535.0
2006-09-06 19:19:00,2.08001,2.08042,2.08001,2.08042,13202989.0
2006-09-06 19:20:00,2.08062,2.08087,2.08062,2.08087,3345344.0
2006-09-06 19:21:00,2.08086,2.08094,2.08078,2.08078,6561630.0
2006-09-06 19:22:00,2.08073,2.08073,2.08039,2.08039,12494859.0
2006-09-06 19:23:00,2.08038,2.08038,2.08032,2.08032,108902.0
2006-09-06 19:24:00,2.0803,2.0803,2.08017,2.08026,3263462.0
2006-09-06 19:25:00,2.08027,2.08027,2.08003,2.08008,2136879.0
2006-09-06 19:26:00,2.07998,2.08006,2.07983,2.08006,3082816.0
2006-09-06 19:27:00,2.08016,2.0803,2.08016,2.08026,3310855.0
2006-09-06 19:28:00,2.08022,2.08048,2.08022,2.08026,12394748.0
2006-09-06 19:29:00,2.08028,2.08029,2.08011,2.08029,7811382.0
2006-09-06 19:30:00,2.08016,2.08016,2.07953,2.0799,2946908.0
2006-09-06 19:31:00,2.07992,2.07992,2.07972,2.07972,8224264.0
2006-09-06 19:32:00,2.07965,2.07966,2.07947,2.07966,7755523.0
2006-09-06 19:33:00,2.07947,2.07947,2.07923,2.07923,655711.0
2006-09-06 19:34:00,2.07941,2.07942,2.07929,2.07942,17745093.0
2006-09-06 19:35:00,2.07943,2.07966,2.07926,2.07952,5119884.0
2006-09-06 19:36:00,2.0796,2.07985,2.07957,2.07985,3959079.0
2006-09-06 19:37:00,2.07985,2.08012,2.07985,2.08012,3001480.0
2006-09-06 19:38:00,2.08012,2.08012,2.07997,2.07997,1673556.0
2006-09-06 19:39:00,2.07998,2.07998,2.07988,2.07988,411044.0
2006-09-06 19:40:00,2.07978,2.07987,2.0794,2.0794,6296840.0
2006-09-06 19:41:00,2.0794,2.07942,2.07919,2.07942,467092.0
2006-09-06 19:42:00,2.07947,2.07949,2.0793,2.07932,9565695.0
2006-09-06 19:43:00,2.07921,2.07926,2.07908,2.07925,17345573.0
2006-09-06 19:44:00,2.07922,2.07937,2.07922,2.07937,5633393.0
2006-09-06 19:45:00,2.07935,2.07952,2.07915,2.07952,5899483.0
2006-09-06 19:46:00,2.07957,2.07995,2.07957,2.07995,9252999.0
2006-09-06 19:47:00,2.07973,2.07978,2.07968,2.07968,9610520.0
2006-09-06 19:48:00,2.07967,2.07989,2.0796,2.07989,3075819.0
2006-09-06 19:49:00,2.07985,2.08001,2.07976,2.07976,3642590.0
2006-09-06 19:50:00,2.07991,2.0801,2.07977,2.0801,2216430.0
2006-09-06 19:51:00,2.08018,2.08031,2.08013,2.08031,7821198.0
2006-09-06 19:52:00,2.08026,2.08026,2.08015,2.08015,1846589.0
2006-09-06 19:53:00,2.08015,2.08015,2.07968,2.07978,4102886.0
2006-09-06 19:54:00,2.07993,2.08008,2.07985,2.07997,11278827.0
2006-09-06 19:55:00,2.08021,2.08045,2.08021,2.08045,5025074.0
2006-09-06 19:56:00,2.08042,2.08044,2.08023,2.08023,15288786.0
2006-09-06 19:57:00,2.08044,2.08052,2.08034,2.08051,3718533.0
2006-09-06 19:58:00,2.08039,2.08061,2.08039,2.08058,3820376.0
2006-09-06 19:59:00,2.08056,2.08066,2.08047,2.0805,9562027.0
2006-09-06 20:00:00,2.08056,2.08065,2.08047,2.08047,4285483.0
2006-09-06 20:01:00,2.08041,2.08047,2.08021,2.08021,24277403.0
2006-09-06 20:02:00,2.08023,2.08032,2.07996,2.08032,8866275.0
2006-09-06 20:03:00,2.08038,2.08047,2.08034,2.08047,5509912.0
2006-09-06 20:04:00,2.08057,2.08117,2.08047,2.08117,9886235.0
2006-09-06 20:05:00,2.08122,2.08122,2.08103,2.08108,2529117.0
2006-09-06 20:06:00,2.08081,2.08099,2.08065,2.08099,1681938.0
2006-09-06 20:07:00,2.08106,2.08117,2.08105,2.08105,5390839.0
2006-09-06 20:08:00,2.08115,2.08115,2.08098,2.081,5054238.0
2006-09-06 20:09:00,2.08112,2.08138,2.08112,2.08138,985223.0
2006-09-06 20:10:00,2.08127,2.08139,2.0812,2.08139,10451038.0
2006-09-06 20:11:00,2.08135,2.08141,2.0812,2.08141,707302.0
2006-09-06 20:12:00,2.08145,2.08184,2.0814,2.08184,6662317.0
2006-09-06 20:13:00,2.08197,2.08215,2.08194,2.08215,1437889.0
2006-09-06 20:14:00,2.08222,2.0824,2.08222,2.0824,8441250.0
2006-09-06 20:15:00,2.08244,2.08274,2.08244,2.08274,4219732.0
2006-09-06 20:16:00,2.0827,2.0827,2.08254,2.08254,2410292.0
2006-09-06 20:17:00,2.08261,2.08261,2.0825,2.0825,4664968.0
2006-09-06 20:18:00,2.08262,2.08265,2.08244,2.08244,2022843.0
2006-09-06 20:19:00,2.0826,2.08265,2.08228,2.08228,3418943.0
2006-09-06 20:20:00,2.0823,2.08231,2.08223,2.08228,8802109.0
2006-09-06 20:21:00,2.08225,2.08225,2.08201,2.08202,3646404.0
2006-09-06 20:22:00,2.08182,2.08182,2.08152,2.08152,5871307.0
2006-09-06 20:23:00,2.08151,2.08159,2.08151,2.08159,10227111.0
2006-09-06 20:24:00,2.08146,2.08156,2.08137,2.08137,8030852.0
2006-09-06 20:25:00,2.08151,2.08167,2.08151,2.08158,3577446.0
2006-09-06 20:26:00,2.08166,2.08176,2.08166,2.08171,3511792.0
2006-09-06 20:27:00,2.0819,2.0821,2.0819,2.08208,7213203.0
2006-09-06 20:28:00,2.08213,2.08228,2.08207,2.08219,1238789.0
2006-09-06 20:29:00,2.08219,2.08229,2.08207,2.0822,3692981.0
2006-09-06 20:30:00,2.08209,2.08209,2.08197,2.08197,11310960.0
2006-09-06 20:31:00,2.08197,2.08201,2.08183,2.08183,2765758.0
2006-09-06 20:32:00,2.0821,2.08231,2.08092,2.08231,2518876.0
2006-09-06 20:33:00,2.08251,2.08258,2.08239,2.08239,3623685.0
2006-09-06 20:34:00,2.08243,2.08243,2.08223,2.08224,6541104.0
2006-09-06 20:35:00,2.08225,2.08226,2.08216,2.08216,4829182.0
2006-09-06 20:36:00,2.0821,2.08226,2.0821,2.0821,3506046.0
2006-09-06 20:37:00,2.08197,2.08197,2.08172,2.08172,14535473.0
2006-09-06 20:38:00,2.08187,2.08215,2.08185,2.08215,7930884.0
2006-09-06 20:39:00,2.08212,2.08212,2.08192,2.08192,2206251.0
2006-09-06 20:40:00,2.08203,2.08215,2.08203,2.08212,14096057.0
2006-09-06 20:41:00,2.08218,2.08225,2.08198,2.08225,15112539.0
2006-09-06 20:42:00,2.08226,2.08244,2.08226,2.08231,4619337.0
2006-09-06 20:43:00,2.08235,2.08247,2.08232,2.08232,7744540.0
2006-09-06 20:44:00,2.08249,2.08249,2.08201,2.08239,4044821.0
2006-09-06 20:45:00,2.08243,2.08268,2.08243,2.08268,2166490.0
2006-09-06 20:46:00,2.0827,2.08278,2.08263,2.0827,8822965.0
2006-09-06 20:47:00,2.08251,2.08258,2.08244,2.08258,2050638.0
2006-09-06 20:48:00,2.08253,2.08253,2.08248,2.08249,1466485.0
2006-09-06 20:49:00,2.08237,2.08256,2.08237,2.08256,986025.0
2006-09-06 20:50:00,2.08265,2.08279,2.08265,2.08279,3518562.0
2006-09-06 20:51:00,2.08284,2.08299,2.08277,2.08299,2001910.0
2006-09-06 20:52:00,2.08295,2.08295,2.08291,2.08295,724502.0
2006-09-06 20:54:00,2.08293,2.08293,2.08286,2.08291,3071785.0
2006-09-06 20:55:00,2.08295,2.08347,2.08295,2.08347,4157500.0
2006-09-06 20:56:00,2.08367,2.0837,2.08337,2.08337,9094601.0
2006-09-06 20:57:00,2.08328,2.08351,2.08327,2.08351,14919676.0
2006-09-06 20:58:00,2.0834,2.08359,2.08338,2.08338,6349567.0
2006-09-06 20:59:00,2.08332,2.08332,2.08299,2.08299,7032649.0
2006-09-06 21:00:00,2.08299,2.08305,2.08286,2.08305,1823833.0
2006-09-06 21:01:00,2.08314,2.08314,2.08306,2.08314,22761294.0
2006-09-06 21:02:00,2.08312,2.08313,2.08302,2.08302,4581002.0
2006-09-06 21:03:00,2.08297,2.08325,2.08297,2.08314,12896901.0
2006-09-06 21:04:00,2.08316,2.08331,2.08316,2.08325,9466863.0
2006-09-06 21:05:00,2.08342,2.08348,2.08329,2.08329,3760635.0
2006-09-06 21:06:00,2.08328,2.08334,2.0832,2.08334,5869836.0
2006-09-06 21:07:00,2.08344,2.08344,2.08322,2.08337,6075544.0
2006-09-06 21:08:00,2.08343,2.08356,2.0833,2.0833,14528180.0
2006-09-06 21:09:00,2.08326,2.08353,2.08324,2.08353,11289066.0
2006-09-06 21:10:00,2.08351,2.08376,2.08351,2.08352,8219478.0
2006-09-06 21:11:00,2.0835,2.0837,2.08347,2.0837,1337593.0
2006-09-06 21:12:00,2.08367,2.08367,2.08347,2.08347,2092898.0
2006-09-06 21:13:00,2.08339,2.08339,2.08308,2.08339,6694012.0
2006-09-06 21:14:00,2.08341,2.08381,2.08341,2.0838,11578954.0
2006-09-06 21:15:00,2.08378,2.08378,2.08378,2.08378,1935350.0
2006-09-06 21:16:00,2.08372,2.08372,2.08335,2.08335,3084418.0
2006-09-06 21:17:00,2.08333,2.0834,2.08331,2.08339,2014694.0
2006-09-06 21:18:00,2.08335,2.08337,2.08311,2.08311,3267701.0
2006-09-06 21:19:00,2.08319,2.08319,2.08316,2.08316,838494.0
2006-09-06 21:20:00,2.08313,2.08315,2.08309,2.08309,7003196.0
2006-09-06 21:21:00,2.08314,2.08325,2.08307,2.08323,6398559.0
2006-09-06 21:22:00,2.08309,2.08326,2.08309,2.08326,1561970.0
2006-09-06 21:23:00,2.08318,2.08318,2.08301,2.08304,971063.0
2006-09-06 21:24:00,2.08291,2.08291,2.08264,2.08276,476819.0
2006-09-06 21:25:00,2.08278,2.0831,2.08271,2.08282,1534287.0
2006-09-06 21:26:00,2.08282,2.08288,2.08282,2.08288,7170724.0
2006-09-06 21:27:00,2.08277,2.08293,2.0827,2.08285,5692981.0
2006-09-06 21:28:00,2.0827,2.08276,2.08265,2.08265,4158806.0
2006-09-06 21:29:00,2.08261,2.08275,2.08261,2.08263,9504941.0
2006-09-06 21:30:00,2.08271,2.08281,2.08268,2.08281,911907.0
2006-09-06 21:31:00,2.08287,2.08297,2.08285,2.08293,2077412.0
2006-09-06 21:32:00,2.08292,2.08292,2.08278,2.08291,1190732.0
2006-09-06 21:33:00,2.08288,2.08288,2.08267,2.08267,13650870.0
2006-09-06 21:34:00,2.08273,2.08282,2.08273,2.08282,2666436.0
2006-09-06 21:35:00,2.08284,2.08291,2.08274,2.08291,10722292.0
2006-09-06 21:36:00,2.08291,2.08303,2.08285,2.08303,8300107.0
2006-09-06 21:37:00,2.08306,2.08341,2.08303,2.08341,5179421.0
2006-09-06 21:38:00,2.08338,2.08339,2.08305,2.08305,2916499.0
2006-09-06 21:39:00,2.08316,2.08316,2.08299,2.08308,2627929.0
2006-09-06 21:40:00,2.08322,2.08322,2.08289,2.08289,3082713.0
2006-09-06 21:41:00,2.08282,2.08284,2.08248,2.08284,1361250.0
2006-09-06 21:42:00,2.08286,2.08289,2.08286,2.08289,582732.0
2006-09-06 21:43:00,2.08283,2.08317,2.08283,2.08317,7550050.0
2006-09-06 21:44:00,2.08308,2.08342,2.08308,2.08342,4713646.0
2006-09-06 21:45:00,2.0833,2.08337,2.08308,2.08308,2363874.0
2006-09-06 21:46:00,2.08306,2.08315,2.08306,2.08315,2047879.0
2006-09-06 21:47:00,2.08317,2.08344,2.083,2.08343,5234518.0
2006-09-06 21:48:00,2.08339,2.08339,2.08314,2.08314,5806472.0
2006-09-06 21:49:00,2.08294,2.0831,2.08294,2.0831,778343.0
2006-09-06 21:50:00,2.08317,2.08322,2.08317,2.08322,812115.0
2006-09-06 21:51:00,2.08322,2.08322,2.08303,2.0831,6457819.0
2006-09-06 21:52:00,2.08317,2.08332,2.08317,2.08324,17283326.0
2006-09-06 21:53:00,2.08336,2.08371,2.08336,2.08371,15576135.0
2006-09-06 21:54:00,2.08363,2.08363,2.0834,2.0834,2416715.0
2006-09-06 21:55:00,2.08333,2.08343,2.08332,2.08342,1257272.0
2006-09-06 21:56:00,2.08374,2.08389,2.08362,2.08389,1619084.0
2006-09-06 21:57:00,2.08353,2.08372,2.08343,2.08372,15652522.0
2006-09-06 21:58:00,2.08369,2.08373,2.0836,2.08369,7524362.0
2006-09-06 21:59:00,2.08373,2.08373,2.08332,2.0836,5903690.0
2006-09-06 22:00:00,2.08358,2.08371,2.08339,2.08371,7428953.0
2006-09-06 22:01:00,2.08379,2.08387,2.08367,2.08378,4903078.0
2006-09-06 22:02:00,2.0838,2.0839,2.08378,2.08378,6437302.0
2006-09-06 22:03:00,2.0837,2.0837,2.08338,2.08338,9908306.0
2006-09-06 22:04:00,2.08329,2.08362,2.08329,2.08362,7913040.0
2006-09-06 22:06:00,2.08362,2.08371,2.08362,2.08371,5588190.0
2006-09-06 22:07:00,2.08378,2.08389,2.08373,2.08389,7801839.0
2006-09-06 22:08:00,2.08377,2.08377,2.08357,2.08357,3803741.0
2006-09-06 22:09:00,2.0835,2.08361,2.08331,2.08361,7209586.0
2006-09-06 22:10:00,2.08373,2.08373,2.08347,2.08361,11131963.0
2006-09-06 22:11:00,2.08348,2.08348,2.08321,2.08321,2103241.0
2006-09-06 22:12:00,2.08311,2.08318,2.08303,2.08303,7357087.0
2006-09-06 22:13:00,2.08296,2.08324,2.08296,2.08315,4842521.0
2006-09-06 22:15:00,2.08331,2.08339,2.08282,2.08282,3529602.0
2006-09-06 22:16:00,2.08305,2.08314,2.08288,2.08292,1935534.0
2006-09-06 22:17:00,2.08304,2.08305,2.08291,2.08291,1669718.0
2006-09-06 22:18:00,2.08294,2.08302,2.08289,2.08292,4776900.0
2006-09-06 22:19:00,2.08283,2.08283,2.08243,2.08243,3774338.0
2006-09-06 22:20:00,2.08243,2.0825,2.08234,2.08246,2422995.0
2006-09-06 22:21:00,2.08247,2.08249,2.08247,2.08249,3260990.0
2006-09-06 22:22:00,2.08247,2.08248,2.08235,2.08248,11367418.0
2006-09-06 22:23:00,2.08256,2.08267,2.08248,2.08248,3629788.0
2006-09-06 22:24:00,2.08254,2.0827,2.08251,2.08251,9202853.0
2006-09-06 22:25:00,2.08253,2.08253,2.08238,2.0825,4213511.0
2006-09-06 22:26:00,2.08243,2.08262,2.08242,2.08242,724580.0
2006-09-06 22:27:00,2.08252,2.08252,2.08233,2.08238,7929849.0
2006-09-06 22:28:00,2.08226,2.08228,2.08215,2.08228,961466.0
2006-09-06 22:29:00,2.08231,2.08231,2.08219,2.08219,1182696.0
2006-09-06 22:30:00,2.08224,2.08241,2.08224,2.08241,164096.0
2006-09-06 22:32:00,2.0825,2.08257,2.08245,2.08257,2747664.0
2006-09-06 22:33:00,2.08257,2.08265,2.08256,2.08265,6748714.0
2006-09-06 22:34:00,2.08271,2.08289,2.08264,2.08289,8995382.0
2006-09-06 22:35:00,2.08298,2.08306,2.08294,2.08294,385211.0
2006-09-06 22:36:00,2.08285,2.08319,2.08285,2.08319,2680863.0
2006-09-06 22:37:00,2.08312,2.08342,2.08312,2.08331,8063874.0
2006-09-06 22:38:00,2.08345,2.08367,2.08338,2.08367,7535632.0
2006-09-06 22:39:00,2.08375,2.0838,2.08358,2.08366,3089984.0
2006-09-06 22:40:00,2.08361,2.08382,2.08348,2.08382,14252097.0
2006-09-06 22:41:00,2.08386,2.08414,2.08386,2.084,8356683.0
2006-09-06 22:42:00,2.08405,2.08414,2.084,2.08408,13232522.0
2006-09-06 22:43:00,2.08399,2.08404,2.0839,2.0839,15042417.0
2006-09-06 22:44:00,2.08368,2.08368,2.08335,2.08335,1131274.0
2006-09-06 22:45:00,2.08324,2.08331,2.08319,2.08322,18108240.0
2006-09-06 22:46:00,2.08331,2.08357,2.0832,2.08357,3039273.0
2006-09-06 22:47:00,2.08355,2.08359,2.08312,2.08312,4842989.0
2006-09-06 22:48:00,2.08318,2.08323,2.08318,2.08323,4792147.0
2006-09-06 22:49:00,2.08333,2.08333,2.08328,2.08332,3452850.0
2006-09-06 22:50:00,2.08324,2.08333,2.08309,2.08309,4770773.0
2006-09-06 22:51:00,2.08295,2.08327,2.08295,2.08327,2011655.0
2006-09-06 22:52:00,2.08321,2.08321,2.08293,2.08293,2127776.0
2006-09-06 22:53:00,2.08302,2.08313,2.08292,2.08313,1738817.0
2006-09-06 22:54:00,2.08313,2.08337,2.08313,2.08331,1610847.0
2006-09-06 22:55:00,2.08317,2.08317,2.0829,2.08296,6173801.0
2006-09-06 22:56:00,2.08289,2.08291,2.0828,2.0828,1225497.0
2006-09-06 22:57:00,2.08273,2.08273,2.08258,2.08258,8559060.0
2006-09-06 22:58:00,2.08254,2.08254,2.08224,2.08224,2996956.0
2006-09-06 22:59:00,2.0825,2.0827,2.0825,2.08264,2037537.0
2006-09-06 23:00:00,2.08258,2.08258,2.0822,2.0822,12852914.0
2006-09-06 23:01:00,2.0823,2.08238,2.08216,2.08216,1936544.0
2006-09-06 23:02:00,2.08209,2.08211,2.08195,2.08211,3745422.0
2006-09-06 23:03:00,2.0824,2.08247,2.08236,2.08236,5398529.0
2006-09-06 23:04:00,2.08239,2.08239,2.08203,2.08203,7466870.0
2006-09-06 23:05:00,2.08196,2.08196,2.08038,2.0818,2811034.0
2006-09-06 23:06:00,2.08203,2.0822,2.08202,2.08202,6895033.0
2006-09-06 23:07:00,2.08209,2.08225,2.08209,2.08221,1653936.0
2006-09-06 23:08:00,2.0824,2.08264,2.0824,2.08264,3343493.0
2006-09-06 23:09:00,2.08265,2.08265,2.0821,2.0821,1953568.0
2006-09-06 23:10:00,2.08208,2.08208,2.0816,2.0816,4342290.0
2006-09-06 23:11:00,2.08161,2.0824,2.08161,2.0824,16004756.0
2006-09-06 23:12:00,2.08245,2.08258,2.08242,2.08242,7628209.0
2006-09-06 23:13:00,2.08233,2.08275,2.08233,2.08275,2135624.0
2006-09-06 23:14:00,2.08274,2.08297,2.08274,2.08297,8385038.0
2006-09-06 23:16:00,2.08287,2.08287,2.08256,2.08256,18276259.0
2006-09-06 23:17:00,2.08247,2.08262,2.08247,2.08262,5232572.0
2006-09-06 23:18:00,2.08264,2.08264,2.08252,2.08257,716850.0
2006-09-06 23:19:00,2.08279,2.0831,2.08279,2.08295,5230318.0
2006-09-06 23:20:00,2.08289,2.08289,2.08274,2.08274,16084173.0
2006-09-06 23:21:00,2.08276,2.08276,2.0824,2.08244,7479969.0
2006-09-06 23:22:00,2.08242,2.08242,2.08209,2.08209,18427185.0
2006-09-06 23:23:00,2.08206,2.08213,2.082,2.08213,20282764.0
2006-09-06 23:24:00,2.08224,2.08258,2.08224,2.08256,4907691.0
2006-09-06 23:25:00,2.08257,2.0826,2.08231,2.08258,3946160.0
2006-09-06 23:26:00,2.08253,2.08253,2.08222,2.08225,3596346.0
2006-09-06 23:27:00,2.08218,2.08242,2.08212,2.08242,1107874.0
2006-09-06 23:28:00,2.08249,2.08249,2.08224,2.08224,1476178.0
2006-09-06 23:29:00,2.08215,2.08217,2.08211,2.08211,7807110.0
2006-09-06 23:30:00,2.08209,2.08278,2.08209,2.08278,2442917.0
2006-09-06 23:31:00,2.08293,2.08324,2.08293,2.08308,11409503.0
2006-09-06 23:32:00,2.08296,2.08296,2.08275,2.08275,7337665.0
2006-09-06 23:33:00,2.08272,2.0829,2.08272,2.0829,3417519.0
2006-09-06 23:34:00,2.083,2.083,2.0826,2.0826,5372676.0
2006-09-06 23:35:00,2.08271,2.08301,2.08271,2.083,12687611.0
2006-09-06 23:36:00,2.08304,2.08316,2.083,2.08316,707434.0
2006-09-06 23:37:00,2.08319,2.08324,2.08163,2.08295,1250858.0
2006-09-06 23:38:00,2.08298,2.08307,2.08298,2.08298,1309336.0
2006-09-06 23:39:00,2.08299,2.08299,2.08289,2.08289,2292259.0
2006-09-06 23:40:00,2.08294,2.08294,2.08284,2.08289,1828013.0
2006-09-06 23:41:00,2.08279,2.08318,2.08279,2.08318,4197476.0
2006-09-06 23:43:00,2.08307,2.08323,2.08275,2.08323,6347531.0
2006-09-06 23:46:00,2.08329,2.08344,2.08327,2.08344,16818452.0
2006-09-06 23:47:00,2.08345,2.08352,2.08328,2.08328,15024313.0
2006-09-06 23:48:00,2.08331,2.08331,2.08317,2.0833,1551803.0
2006-09-06 23:49:00,2.08333,2.08333,2.08332,2.08332,346377.0
2006-09-06 23:50:00,2.08355,2.08355,2.08339,2.08343,1540772.0
2006-09-06 23:51:00,2.08343,2.08359,2.08343,2.08359,3079821.0
2006-09-06 23:52:00,2.08351,2.0836,2.08351,2.08358,1463456.0
2006-09-06 23:53:00,2.0837,2.08398,2.0837,2.08398,8348114.0
2006-09-06 23:54:00,2.08389,2.08389,2.0838,2.0838,7993734.0
2006-09-06 23:55:00,2.08377,2.08378,2.08365,2.08365,3200059.0
2006-09-06 23:56:00,2.08378,2.08399,2.08378,2.08399,3987180.0
2006-09-06 23:57:00,2.08409,2.08409,2.08371,2.08371,6544569.0
2006-09-06 23:58:00,2.08373,2.08377,2.08365,2.08377,1399403.0
2006-09-06 23:59:00,2.08373,2.08374,2.08351,2.08363,791701.0
2006-09-07 00:00:00,2.08359,2.08364,2.08344,2.08364,10870180.0
2006-09-07 00:01:00,2.08364,2.0837,2.08364,2.08367,2980264.0
2006-09-07 00:02:00,2.08375,2.08375,2.08346,2.08352,3275789.0
2006-09-07 00:03:00,2.08346,2.08354,2.08341,2.08341,1130813.0
2006-09-07 00:04:00,2.08351,2.08366,2.08351,2.08366,1913529.0
2006-09-07 00:05:00,2.08376,2.08399,2.08376,2.08388,3619555.0
2006-09-07 00:06:00,2.08386,2.08386,2.08369,2.08369,4259419.0
2006-09-07 00:07:00,2.08371,2.08379,2.08361,2.08379,3655402.0
2006-09-07 00:08:00,2.08385,2.08397,2.08379,2.08397,12249094.0
2006-09-07 00:09:00,2.08396,2.08414,2.08396,2.08414,3309311.0
2006-09-07 00:10:00,2.08419,2.08433,2.08415,2.08428,5879231.0
2006-09-07 00:11:00,2.08446,2.08458,2.08433,2.08433,3166376.0
2006-09-07 00:12:00,2.08428,2.08431,2.08415,2.08415,6117619.0
2006-09-07 00:13:00,2.0842,2.08442,2.0842,2.08431,926426.0
2006-09-07 00:14:00,2.08409,2.08416,2.08393,2.08393,4984651.0
2006-09-07 00:15:00,2.08397,2.08407,2.08372,2.08372,10306344.0
2006-09-07 00:16:00,2.08382,2.08383,2.08363,2.08363,2387018.0
2006-09-07 00:17:00,2.0837,2.0837,2.08342,2.08342,455094.0
2006-09-07 00:18:00,2.0836,2.08364,2.08342,2.08342,426057.0
2006-09-07 00:19:00,2.08345,2.08351,2.08332,2.08344,2625421.0
2006-09-07 00:21:00,2.08345,2.08345,2.08329,2.08337,4412099.0
2006-09-07 00:22:00,2.08346,2.08361,2.08346,2.08356,22846990.0
2006-09-07 00:23:00,2.08363,2.08398,2.08363,2.08397,2461084.0
2006-09-07 00:24:00,2.08399,2.08417,2.08399,2.08415,1912448.0
2006-09-07 00:25:00,2.08407,2.08407,2.08385,2.08388,1537906.0
2006-09-07 00:26:00,2.08375,2.08375,2.08372,2.08372,733024.0
2006-09-07 00:28:00,2.08371,2.08371,2.08359,2.08364,1507672.0
2006-09-07 00:29:00,2.08361,2.08367,2.08361,2.08365,5646190.0
2006-09-07 00:30:00,2.08368,2.08375,2.08359,2.08371,1735231.0
2006-09-07 00:31:00,2.08381,2.08381,2.08365,2.08373,9192684.0
2006-09-07 00:32:00,2.08362,2.08387,2.08357,2.08387,4438407.0
2006-09-07 00:33:00,2.08384,2.08386,2.08365,2.0837,6118740.0
2006-09-07 00:34:00,2.08373,2.08398,2.08373,2.08398,5146025.0
2006-09-07 00:35:00,2.08405,2.08418,2.08401,2.08416,3190305.0
2006-09-07 00:36:00,2.08412,2.08412,2.08386,2.08392,8084582.0
2006-09-07 00:37:00,2.08384,2.08384,2.08358,2.08368,11229465.0
2006-09-07 00:38:00,2.08377,2.08392,2.0837,2.0837,1234239.0
2006-09-07 00:39:00,2.0838,2.0838,2.0832,2.0832,7516943.0
2006-09-07 00:40:00,2.08309,2.08342,2.08309,2.08342,1731084.0
2006-09-07 00:41:00,2.08345,2.08372,2.08345,2.08372,4317608.0
2006-09-07 00:42:00,2.08376,2.08385,2.08359,2.08367,1237018.0
2006-09-07 00:43:00,2.0837,2.08385,2.08359,2.08385,1509744.0
2006-09-07 00:44:00,2.08383,2.08391,2.08382,2.08391,1492393.0
2006-09-07 00:45:00,2.08391,2.08394,2.08379,2.08394,1942856.0
2006-09-07 00:46:00,2.084,2.08406,2.084,2.08401,2257509.0
2006-09-07 00:47:00,2.08405,2.08413,2.08394,2.08405,25136678.0
2006-09-07 00:48:00,2.08399,2.084,2.08376,2.08376,2229256.0
2006-09-07 00:49:00,2.08392,2.08406,2.08388,2.08388,3640288.0
2006-09-07 00:50:00,2.08388,2.08388,2.08368,2.08387,1175379.0
2006-09-07 00:51:00,2.08395,2.08399,2.08389,2.08399,8311195.0
2006-09-07 00:52:00,2.08388,2.08405,2.08388,2.08405,3244965.0
2006-09-07 00:53:00,2.08405,2.0841,2.08405,2.08406,2467216.0
2006-09-07 00:54:00,2.08414,2.08427,2.08414,2.08427,4080645.0
2006-09-07 00:55:00,2.0842,2.08453,2.0842,2.08453,28148707.0
2006-09-07 00:56:00,2.08454,2.08454,2.08445,2.08445,2692925.0
2006-09-07 00:57:00,2.08442,2.08442,2.08405,2.08412,2580116.0
2006-09-07 00:58:00,2.08274,2.08423,2.08274,2.08423,5947668.0
2006-09-07 00:59:00,2.08432,2.08441,2.08418,2.08441,1141456.0
2006-09-07 01:00:00,2.08451,2.08467,2.08449,2.08464,1110155.0
2006-09-07 01:01:00,2.08466,2.0848,2.08466,2.0848,1423765.0
2006-09-07 01:02:00,2.0848,2.0848,2.08472,2.08477,10200969.0
2006-09-07 01:03:00,2.08491,2.08525,2.08476,2.08524,12020667.0
2006-09-07 01:04:00,2.0852,2.08524,2.08508,2.08524,2158470.0
2006-09-07 01:05:00,2.08523,2.08523,2.0851,2.0851,4743077.0
2006-09-07 01:07:00,2.08511,2.08511,2.08487,2.08488,15090885.0
2006-09-07 01:09:00,2.08495,2.08523,2.08495,2.08523,14244445.0
2006-09-07 01:10:00,2.08535,2.08535,2.08523,2.08523,7387933.0
2006-09-07 01:11:00,2.08525,2.08526,2.08499,2.08526,2060831.0
2006-09-07 01:12:00,2.08526,2.08528,2.08515,2.08526,8274851.0
2006-09-07 01:13:00,2.08541,2.08556,2.08541,2.08543,4057767.0
2006-09-07 01:14:00,2.08566,2.08578,2.08563,2.08572,8377820.0
2006-09-07 01:15:00,2.08577,2.08587,2.08575,2.08575,2445007.0
2006-09-07 01:16:00,2.08573,2.08575,2.08554,2.08575,4171648.0
2006-09-07 01:17:00,2.0856,2.08583,2.0856,2.08583,1323397.0
2006-09-07 01:18:00,2.08573,2.08581,2.08573,2.08581,10737565.0
2006-09-07 01:19:00,2.08603,2.08627,2.08603,2.0861,27114112.0
2006-09-07 01:20:00,2.08611,2.08611,2.08594,2.08595,2301175.0
2006-09-07 01:21:00,2.08563,2.08574,2.0856,2.08574,1487857.0
2006-09-07 01:22:00,2.08575,2.08586,2.08572,2.08572,1691145.0
2006-09-07 01:23:00,2.08587,2.08595,2.08579,2.08588,10496792.0
2006-09-07 01:25:00,2.08569,2.0858,2.08561,2.0858,11239114.0
2006-09-07 01:27:00,2.08592,2.08592,2.08578,2.08586,11294669.0
2006-09-07 01:28:00,2.08591,2.08598,2.08557,2.08584,6805735.0
2006-09-07 01:29:00,2.08565,2.08582,2.0856,2.08582,8586525.0
2006-09-07 01:30:00,2.08584,2.08596,2.08584,2.08596,2417937.0
2006-09-07 01:31:00,2.08597,2.08597,2.08588,2.08588,2446727.0
2006-09-07 01:32:00,2.08559,2.08598,2.08559,2.08598,5611729.0
2006-09-07 01:33:00,2.08598,2.08598,2.08584,2.08584,906813.0
2006-09-07 01:34:00,2.08597,2.08603,2.08596,2.08599,994717.0
2006-09-07 01:35:00,2.08589,2.08589,2.08572,2.08572,3792436.0
2006-09-07 01:36:00,2.08571,2.08571,2.08525,2.08525,5338733.0
2006-09-07 01:37:00,2.08549,2.08549,2.08527,2.08536,1826812.0
2006-09-07 01:38:00,2.08536,2.08536,2.08509,2.08509,2602982.0
2006-09-07 01:39:00,2.08495,2.08511,2.08495,2.08506,11014102.0
2006-09-07 01:40:00,2.08498,2.0852,2.08486,2.0852,1571336.0
2006-09-07 01:41:00,2.08523,2.08555,2.08523,2.08555,2658001.0
2006-09-07 01:42:00,2.08561,2.08561,2.08507,2.08536,10319684.0
2006-09-07 01:43:00,2.08518,2.08527,2.08511,2.08518,1917022.0
2006-09-07 01:44:00,2.08519,2.08519,2.08455,2.08455,3738633.0
2006-09-07 01:45:00,2.0846,2.08476,2.0846,2.08472,7015790.0
2006-09-07 01:46:00,2.08458,2.08476,2.08429,2.08429,20700051.0
2006-09-07 01:47:00,2.0843,2.08435,2.08417,2.08435,3865147.0
2006-09-07 01:48:00,2.08431,2.08439,2.0843,2.08439,3289016.0
2006-09-07 01:49:00,2.08442,2.08459,2.08442,2.08459,624568.0
2006-09-07 01:50:00,2.08475,2.08475,2.08442,2.08442,5911856.0
2006-09-07 01:51:00,2.08437,2.08437,2.08429,2.08431,3314301.0
2006-09-07 01:52:00,2.08431,2.08457,2.08431,2.08457,7033901.0
2006-09-07 01:53:00,2.0846,2.08478,2.0846,2.08476,2777865.0
2006-09-07 01:54:00,2.08481,2.08481,2.08456,2.08465,17257894.0
2006-09-07 01:55:00,2.08463,2.08475,2.08463,2.0847,4763802.0
2006-09-07 01:56:00,2.08456,2.08466,2.08448,2.08448,1453813.0
2006-09-07 01:57:00,2.08441,2.08476,2.08435,2.08476,8024382.0
2006-09-07 01:58:00,2.08479,2.08505,2.08473,2.08505,7687071.0
2006-09-07 01:59:00,2.08491,2.08499,2.08478,2.08478,13130349.0
2006-09-07 02:00:00,2.08439,2.08439,2.08421,2.08421,3561683.0
2006-09-07 02:01:00,2.08419,2.08425,2.08414,2.08425,8526035.0
2006-09-07 02:02:00,2.08423,2.08423,2.08403,2.08417,8765984.0
2006-09-07 02:03:00,2.08426,2.08449,2.08419,2.08449,1951955.0
2006-09-07 02:04:00,2.08448,2.08448,2.08429,2.08429,5179735.0
2006-09-07 02:05:00,2.08432,2.08432,2.08398,2.08398,18016386.0
2006-09-07 02:07:00,2.08405,2.08405,2.08361,2.08361,7709229.0
2006-09-07 02:08:00,2.0836,2.0836,2.0835,2.08356,3030911.0
2006-09-07 02:09:00,2.0837,2.08398,2.0837,2.08391,5590407.0
2006-09-07 02:10:00,2.08394,2.08398,2.08386,2.08398,874587.0
2006-09-07 02:11:00,2.08407,2.08416,2.08398,2.08413,15736600.0
2006-09-07 02:12:00,2.08422,2.08422,2.08402,2.08415,3905371.0
2006-09-07 02:13:00,2.08417,2.08458,2.08417,2.08442,20128404.0
2006-09-07 02:14:00,2.08449,2.08449,2.08425,2.08425,6695734.0
2006-09-07 02:15:00,2.08423,2.08451,2.08423,2.08451,3414901.0
2006-09-07 02:16:00,2.08438,2.08438,2.08402,2.08402,1941484.0
2006-09-07 02:17:00,2.0842,2.08449,2.08389,2.08449,9959160.0
2006-09-07 02:19:00,2.08445,2.08448,2.08429,2.08432,1612453.0
2006-09-07 02:20:00,2.08433,2.08433,2.08417,2.08421,11892995.0
2006-09-07 02:21:00,2.0844,2.08461,2.0844,2.08461,2501903.0
2006-09-07 02:22:00,2.08464,2.08496,2.08464,2.08496,1697780.0
2006-09-07 02:23:00,2.08465,2.08499,2.08465,2.08499,5183236.0
2006-09-07 02:24:00,2.08497,2.08517,2.08497,2.08515,3898475.0
2006-09-07 02:25:00,2.08509,2.08509,2.08489,2.08489,988488.0
2006-09-07 02:26:00,2.08492,2.08514,2.08489,2.08514,2228939.0
2006-09-07 02:27:00,2.08505,2.08505,2.0847,2.0847,6522266.0
2006-09-07 02:28:00,2.08496,2.08507,2.08496,2.08507,4487161.0
2006-09-07 02:29:00,2.08507,2.08507,2.08488,2.08488,2443101.0
2006-09-07 02:30:00,2.08485,2.08485,2.08483,2.08483,1142084.0
2006-09-07 02:31:00,2.08476,2.08476,2.08434,2.08434,7127169.0
2006-09-07 02:32:00,2.0842,2.08444,2.08413,2.08444,11172885.0
2006-09-07 02:34:00,2.08434,2.08454,2.08434,2.08439,4047773.0
2006-09-07 02:35:00,2.08441,2.08462,2.08441,2.08455,5472992.0
2006-09-07 02:36:00,2.08457,2.08466,2.08445,2.08466,9621257.0
2006-09-07 02:37:00,2.08451,2.08463,2.08451,2.08451,1814532.0
2006-09-07 02:38:00,2.08455,2.08473,2.0845,2.0845,1436435.0
2006-09-07 02:39:00,2.08455,2.08455,2.08436,2.08438,13883146.0
2006-09-07 02:40:00,2.08429,2.08435,2.08428,2.08428,2843237.0
2006-09-07 02:41:00,2.08429,2.08444,2.08419,2.08439,10211666.0
2006-09-07 02:42:00,2.08444,2.08444,2.08419,2.08419,1465394.0
2006-09-07 02:44:00,2.08431,2.08445,2.08431,2.08445,2367358.0
2006-09-07 02:45:00,2.08445,2.08449,2.08442,2.08443,7689601.0
2006-09-07 02:46:00,2.0843,2.08466,2.0843,2.08466,4504625.0
2006-09-07 02:47:00,2.08461,2.08465,2.08458,2.08458,8245169.0
2006-09-07 02:48:00,2.08447,2.08447,2.08413,2.08413,2042175.0
2006-09-07 02:49:00,2.08436,2.08457,2.08436,2.08457,8093704.0
2006-09-07 02:50:00,2.08437,2.08437,2.08413,2.08425,13132153.0
2006-09-07 02:51:00,2.08415,2.08434,2.08408,2.08434,2867277.0
2006-09-07 02:52:00,2.08445,2.08457,2.0844,2.08457,16190198.0
2006-09-07 02:53:00,2.08457,2.08458,2.08447,2.08447,12611096.0
2006-09-07 02:54:00,2.08447,2.08468,2.08447,2.08468,5028708.0
2006-09-07 02:55:00,2.0848,2.08546,2.0848,2.08537,2395373.0
2006-09-07 02:56:00,2.08528,2.08528,2.08471,2.0849,11726334.0
2006-09-07 02:57:00,2.08479,2.08479,2.08471,2.08477,10196891.0
2006-09-07 02:58:00,2.08482,2.08482,2.08456,2.08462,1314042.0
2006-09-07 02:59:00,2.08461,2.08461,2.08436,2.08457,1210377.0
2006-09-07 03:00:00,2.08467,2.08467,2.08452,2.08458,1085806.0
2006-09-07 03:01:00,2.0845,2.08455,2.0829,2.0829,5977557.0
2006-09-07 03:02:00,2.08422,2.08422,2.08393,2.08393,2626606.0
2006-09-07 03:03:00,2.08382,2.08382,2.08382,2.08382,2640381.0
2006-09-07 03:04:00,2.08385,2.08403,2.08385,2.08385,13650214.0
2006-09-07 03:05:00,2.08391,2.08391,2.08378,2.08378,5132176.0
2006-09-07 03:06:00,2.08373,2.08384,2.08373,2.08378,2354888.0
2006-09-07 03:08:00,2.08377,2.08384,2.08375,2.08375,7686299.0
2006-09-07 03:09:00,2.08374,2.08374,2.08365,2.08365,1073996.0
2006-09-07 03:10:00,2.08364,2.08392,2.08364,2.08392,3787628.0
2006-09-07 03:11:00,2.08383,2.08397,2.08383,2.08397,1847298.0
2006-09-07 03:12:00,2.08399,2.08404,2.08374,2.08404,17383097.0
2006-09-07 03:13:00,2.0841,2.08422,2.0841,2.08422,2312785.0
2006-09-07 03:14:00,2.08425,2.08475,2.08425,2.08475,2048561.0
2006-09-07 03:15:00,2.08487,2.0851,2.08473,2.0851,1456561.0
2006-09-07 03:16:00,2.08527,2.08546,2.08525,2.08546,1674513.0
2006-09-07 03:17:00,2.0855,2.08596,2.08546,2.08596,1212762.0
2006-09-07 03:18:00,2.08594,2.08595,2.08588,2.08588,4588319.0
2006-09-07 03:19:00,2.08591,2.08591,2.08577,2.08577,1581331.0
2006-09-07 03:20:00,2.08575,2.08575,2.08562,2.08568,7272584.0
2006-09-07 03:21:00,2.08548,2.08571,2.08548,2.08565,1135558.0
2006-09-07 03:22:00,2.0857,2.08585,2.0855,2.08585,11111681.0
2006-09-07 03:23:00,2.08597,2.08609,2.08588,2.086,7895871.0
2006-09-07 03:24:00,2.08598,2.0861,2.08593,2.08598,3140683.0
2006-09-07 03:25:00,2.0859,2.0859,2.08572,2.08585,5592898.0
2006-09-07 03:26:00,2.08583,2.08587,2.0857,2.0857,5588910.0
2006-09-07 03:27:00,2.08563,2.08563,2.08527,2.08542,4167910.0
2006-09-07 03:28:00,2.08572,2.08594,2.08572,2.08584,9132411.0
2006-09-07 03:29:00,2.0857,2.08576,2.08549,2.08549,1672187.0
2006-09-07 03:30:00,2.0855,2.08567,2.0855,2.0855,6230620.0
2006-09-07 03:31:00,2.0856,2.08582,2.08559,2.08582,1433013.0
2006-09-07 03:32:00,2.0859,2.0862,2.08588,2.0862,1329396.0
2006-09-07 03:33:00,2.08625,2.08641,2.08624,2.08632,11281930.0
2006-09-07 03:34:00,2.08652,2.08652,2.08618,2.08618,1483461.0
2006-09-07 03:36:00,2.08628,2.08629,2.08605,2.08605,2584901.0
2006-09-07 03:37:00,2.08602,2.08602,2.08569,2.08569,22136410.0
2006-09-07 03:38:00,2.08571,2.08574,2.08562,2.0857,4769836.0
2006-09-07 03:39:00,2.08566,2.08584,2.08557,2.0858,10168432.0
2006-09-07 03:40:00,2.08592,2.08592,2.08569,2.08582,2599168.0
2006-09-07 03:41:00,2.08574,2.08586,2.08574,2.08586,424698.0
2006-09-07 03:42:00,2.08589,2.08604,2.08589,2.08604,1287652.0
2006-09-07 03:43:00,2.08582,2.08582,2.08555,2.08573,1739901.0
2006-09-07 03:44:00,2.08572,2.08598,2.08572,2.0859,11363112.0
2006-09-07 03:45:00,2.08591,2.08609,2.08589,2.08593,5210798.0
2006-09-07 03:46:00,2.08604,2.08607,2.08584,2.08584,1015819.0
2006-09-07 03:47:00,2.08577,2.08592,2.08573,2.08573,5832413.0
2006-09-07 03:48:00,2.08568,2.08568,2.08561,2.08561,111650.0
2006-09-07 03:49:00,2.08559,2.08573,2.08555,2.08568,5524034.0
2006-09-07 03:50:00,2.08564,2.08564,2.08545,2.08545,3034674.0
2006-09-07 03:51:00,2.08543,2.08543,2.08526,2.08526,12625329.0
2006-09-07 03:52:00,2.08529,2.08535,2.08529,2.08535,3910358.0
2006-09-07 03:53:00,2.08523,2.08554,2.08523,2.08538,4074829.0
2006-09-07 03:54:00,2.08531,2.08534,2.08518,2.0852,3928321.0
2006-09-07 03:56:00,2.08515,2.08515,2.08489,2.08489,1032424.0
2006-09-07 03:57:00,2.08495,2.08508,2.08495,2.08501,2987225.0
2006-09-07 03:58:00,2.08504,2.08535,2.08504,2.08535,2981878.0
2006-09-07 03:59:00,2.0854,2.0854,2.08508,2.08508,11808996.0
2006-09-07 04:00:00,2.08499,2.08499,2.08451,2.08453,737974.0
2006-09-07 04:01:00,2.08447,2.08452,2.08436,2.08452,1279396.0
2006-09-07 04:02:00,2.08449,2.08463,2.08441,2.08463,6543914.0
2006-09-07 04:03:00,2.08467,2.08481,2.08466,2.08468,2564118.0
2006-09-07 04:04:00,2.0844,2.0844,2.08423,2.08424,2992386.0
2006-09-07 04:06:00,2.08435,2.08451,2.08412,2.08451,7747670.0
2006-09-07 04:07:00,2.08458,2.08478,2.08456,2.0847,1451842.0
2006-09-07 04:08:00,2.08481,2.08481,2.08467,2.08467,3368133.0
2006-09-07 04:09:00,2.08467,2.08498,2.08462,2.08498,1421116.0
2006-09-07 04:10:00,2.08501,2.08516,2.08501,2.08516,1154501.0
2006-09-07 04:11:00,2.08521,2.08523,2.08507,2.08515,1423019.0
2006-09-07 04:12:00,2.08506,2.08506,2.08481,2.08481,15025813.0
2006-09-07 04:13:00,2.08474,2.08474,2.08469,2.08471,6985601.0
2006-09-07 04:14:00,2.08459,2.08465,2.08425,2.08425,9146495.0
2006-09-07 04:15:00,2.08413,2.08414,2.08411,2.08414,8376168.0
2006-09-07 04:16:00,2.08424,2.08438,2.08424,2.08438,1335735.0
2006-09-07 04:17:00,2.08448,2.08454,2.08437,2.08452,2031433.0
2006-09-07 04:18:00,2.08455,2.08455,2.08423,2.08423,3844546.0
2006-09-07 04:19:00,2.08436,2.08458,2.08432,2.08458,1887470.0
2006-09-07 04:20:00,2.08444,2.08464,2.08444,2.08464,2163530.0
2006-09-07 04:21:00,2.08467,2.08485,2.08467,2.08485,7004226.0
2006-09-07 04:22:00,2.08476,2.08476,2.08315,2.08459,1290742.0
2006-09-07 04:23:00,2.08456,2.08456,2.08442,2.0845,652913.0
2006-09-07 04:24:00,2.08456,2.08481,2.08456,2.08481,11745613.0
2006-09-07 04:25:00,2.08483,2.08506,2.08482,2.08506,3028548.0
2006-09-07 04:26:00,2.08497,2.08519,2.08497,2.08515,5772775.0
2006-09-07 04:28:00,2.08512,2.08512,2.08488,2.08488,11569160.0
2006-09-07 04:29:00,2.08485,2.08485,2.08446,2.08449,2677464.0
2006-09-07 04:31:00,2.08457,2.08461,2.08444,2.0846,1358031.0
2006-09-07 04:32:00,2.08458,2.08463,2.08453,2.08453,1131523.0
2006-09-07 04:33:00,2.08453,2.08457,2.08439,2.0845,3918868.0
2006-09-07 04:34:00,2.08442,2.08442,2.08424,2.08427,3978786.0
2006-09-07 04:35:00,2.08425,2.08431,2.08419,2.08422,3269380.0
2006-09-07 04:36:00,2.08425,2.08431,2.08424,2.08431,19613930.0
2006-09-07 04:37:00,2.08432,2.08434,2.0842,2.08425,17937492.0
2006-09-07 04:38:00,2.08428,2.08432,2.08418,2.08428,7308224.0
2006-09-07 04:39:00,2.08424,2.08438,2.08424,2.08433,16053673.0
2006-09-07 04:40:00,2.08438,2.08447,2.08435,2.08442,5070102.0
2006-09-07 04:42:00,2.08436,2.08436,2.08415,2.08415,5172571.0
2006-09-07 04:43:00,2.08418,2.08418,2.08402,2.08407,18265299.0
2006-09-07 04:44:00,2.08415,2.08421,2.08415,2.08417,10908850.0
2006-09-07 04:45:00,2.08411,2.08416,2.08409,2.08416,4683023.0
2006-09-07 04:46:00,2.08409,2.08434,2.08409,2.08428,4257404.0
2006-09-07 04:47:00,2.08434,2.08434,2.08416,2.08416,923671.0
2006-09-07 04:48:00,2.0842,2.08429,2.08413,2.08428,16172955.0
2006-09-07 04:49:00,2.0843,2.08446,2.08429,2.08446,4449979.0
2006-09-07 04:50:00,2.08449,2.08465,2.08449,2.08465,1778719.0
2006-09-07 04:51:00,2.08463,2.08483,2.08463,2.08483,19100193.0
2006-09-07 04:52:00,2.08477,2.08477,2.08452,2.08458,1718554.0
2006-09-07 04:53:00,2.0847,2.08478,2.08458,2.08478,1681821.0
2006-09-07 04:54:00,2.08481,2.08486,2.08332,2.08486,2594640.0
2006-09-07 04:55:00,2.08477,2.08477,2.08449,2.0846,6986218.0
2006-09-07 04:56:00,2.08449,2.08458,2.08449,2.08453,5879469.0
2006-09-07 04:57:00,2.08433,2.08447,2.08433,2.08447,3705404.0
2006-09-07 04:58:00,2.08435,2.08435,2.08419,2.08419,2007407.0
2006-09-07 04:59:00,2.08419,2.08447,2.08419,2.08447,12104836.0
2006-09-07 05:00:00,2.0845,2.0846,2.0845,2.08454,4912746.0
2006-09-07 05:01:00,2.08443,2.08459,2.08443,2.08459,2955287.0
2006-09-07 05:02:00,2.08458,2.08458,2.08441,2.08441,8668281.0
2006-09-07 05:03:00,2.08439,2.08439,2.0842,2.0842,1142974.0
2006-09-07 05:04:00,2.08421,2.08451,2.08411,2.08434,5962720.0
2006-09-07 05:05:00,2.08429,2.0844,2.08429,2.08435,1855641.0
2006-09-07 05:06:00,2.08443,2.08448,2.0843,2.08445,1881633.0
2006-09-07 05:07:00,2.08429,2.08435,2.08417,2.08417,2322899.0
2006-09-07 05:08:00,2.08422,2.08432,2.08415,2.08415,1952874.0
2006-09-07 05:09:00,2.08428,2.08435,2.08423,2.08429,4971626.0
2006-09-07 05:12:00,2.08422,2.08427,2.08413,2.08413,4431726.0
2006-09-07 05:13:00,2.08412,2.08428,2.08412,2.08428,17986265.0
2006-09-07 05:14:00,2.08426,2.08439,2.08426,2.08439,297159.0
2006-09-07 05:15:00,2.08439,2.08439,2.08408,2.08408,1083390.0
2006-09-07 05:16:00,2.08416,2.0844,2.08416,2.0844,14064720.0
2006-09-07 05:17:00,2.08438,2.08464,2.08438,2.08464,3913304.0
2006-09-07 05:19:00,2.08461,2.08461,2.08453,2.08455,10654977.0
2006-09-07 05:20:00,2.08455,2.08455,2.08423,2.08423,3494270.0
2006-09-07 05:23:00,2.08426,2.08426,2.08398,2.08398,2866927.0
2006-09-07 05:24:00,2.08408,2.08419,2.08408,2.08419,3368658.0
2006-09-07 05:25:00,2.08412,2.08412,2.08376,2.08389,8312894.0
2006-09-07 05:26:00,2.08391,2.08411,2.08383,2.08411,3482203.0
2006-09-07 05:27:00,2.08414,2.08414,2.08393,2.08396,3200195.0
2006-09-07 05:28:00,2.08387,2.08403,2.08367,2.08403,1486297.0
2006-09-07 05:29:00,2.08399,2.08425,2.08376,2.08425,13681357.0
2006-09-07 05:30:00,2.08435,2.08447,2.08429,2.08429,1222299.0
2006-09-07 05:31:00,2.08425,2.08425,2.08397,2.08397,1066282.0
2006-09-07 05:32:00,2.08397,2.08415,2.08384,2.08415,8035735.0
2006-09-07 05:33:00,2.08423,2.08443,2.08423,2.08443,1803915.0
2006-09-07 05:34:00,2.0844,2.0844,2.08413,2.08425,1975632.0
2006-09-07 05:35:00,2.08417,2.08417,2.08376,2.08376,8696701.0
2006-09-07 05:36:00,2.08359,2.08375,2.08359,2.08364,3520306.0
2006-09-07 05:37:00,2.08365,2.08378,2.0836,2.08378,11079352.0
2006-09-07 05:38:00,2.08377,2.08392,2.08371,2.08392,6801444.0
2006-09-07 05:39:00,2.08391,2.08391,2.08357,2.08361,2422511.0
2006-09-07 05:40:00,2.08359,2.08373,2.0834,2.0834,3899512.0
2006-09-07 05:41:00,2.08345,2.08372,2.08335,2.08372,4748207.0
2006-09-07 05:42:00,2.08372,2.08372,2.08349,2.0835,1756120.0
2006-09-07 05:43:00,2.08336,2.0835,2.0833,2.0833,2102241.0
2006-09-07 05:44:00,2.08291,2.08364,2.08291,2.08364,1828355.0
2006-09-07 05:46:00,2.08353,2.08395,2.08353,2.08395,663865.0
2006-09-07 05:47:00,2.08391,2.08391,2.08357,2.08379,6860393.0
2006-09-07 05:48:00,2.0838,2.0838,2.08361,2.08369,1946362.0
2006-09-07 05:49:00,2.08367,2.08371,2.0834,2.08357,11519001.0
2006-09-07 05:50:00,2.0835,2.0835,2.08321,2.08321,6736672.0
2006-09-07 05:51:00,2.0832,2.08321,2.08311,2.08311,3826316.0
2006-09-07 05:52:00,2.08318,2.08333,2.08311,2.08333,7716951.0
2006-09-07 05:53:00,2.08331,2.08335,2.08331,2.08332,6125386.0
2006-09-07 05:54:00,2.0834,2.08354,2.0834,2.08341,3303442.0
2006-09-07 05:55:00,2.08342,2.08342,2.0831,2.0831,7844790.0
2006-09-07 05:56:00,2.08311,2.08311,2.08298,2.08298,9154015.0
2006-09-07 05:57:00,2.083,2.083,2.08291,2.08298,6499700.0
2006-09-07 05:58:00,2.08302,2.08333,2.08301,2.08333,3847748.0
2006-09-07 05:59:00,2.08342,2.08342,2.08322,2.08322,7029002.0
2006-09-07 06:00:00,2.08326,2.08357,2.08326,2.08357,2436330.0
2006-09-07 06:02:00,2.08355,2.08355,2.08321,2.08321,17086039.0
2006-09-07 06:03:00,2.08333,2.08333,2.08327,2.08327,9883653.0
2006-09-07 06:04:00,2.08302,2.08324,2.08296,2.08296,1299238.0
2006-09-07 06:05:00,2.08299,2.083,2.08278,2.08278,2549010.0
2006-09-07 06:06:00,2.08278,2.08278,2.08247,2.08265,14869818.0
2006-09-07 06:07:00,2.08265,2.08271,2.08261,2.08271,15726412.0
2006-09-07 06:09:00,2.08267,2.08281,2.08267,2.08281,1213002.0
2006-09-07 06:10:00,2.08283,2.08283,2.08241,2.08241,727151.0
2006-09-07 06:11:00,2.0826,2.08268,2.0826,2.08267,5525763.0
2006-09-07 06:12:00,2.08276,2.08276,2.08234,2.08274,4985604.0
2006-09-07 06:13:00,2.08289,2.0831,2.08289,2.0831,2377074.0
2006-09-07 06:14:00,2.08281,2.08281,2.08262,2.08265,2512890.0
2006-09-07 06:15:00,2.08275,2.08275,2.08262,2.08262,5104598.0
2006-09-07 06:16:00,2.08275,2.08282,2.08269,2.08274,5192611.0
2006-09-07 06:17:00,2.08274,2.08328,2.08274,2.08328,39148246.0
2006-09-07 06:18:00,2.08326,2.08326,2.0829,2.08308,1268877.0
2006-09-07 06:19:00,2.08305,2.08307,2.0829,2.0829,3295256.0
2006-09-07 06:21:00,2.08271,2.0828,2.08244,2.08244,3163917.0
2006-09-07 06:22:00,2.08248,2.08275,2.08248,2.08275,7219959.0
2006-09-07 06:23:00,2.08281,2.08296,2.08281,2.08296,8002419.0
2006-09-07 06:24:00,2.08302,2.08325,2.08301,2.08325,31226554.0
2006-09-07 06:25:00,2.08319,2.08319,2.0829,2.08313,2615177.0
2006-09-07 06:26:00,2.08315,2.08345,2.08315,2.08345,4428823.0
2006-09-07 06:27:00,2.08338,2.08338,2.08322,2.08323,1260700.0
2006-09-07 06:28:00,2.0832,2.0832,2.08279,2.0829,2121107.0
2006-09-07 06:29:00,2.08299,2.08319,2.0829,2.08319,10015612.0
2006-09-07 06:30:00,2.08323,2.08323,2.08283,2.08283,9603861.0
2006-09-07 06:31:00,2.08278,2.08278,2.08251,2.08251,4265442.0
2006-09-07 06:32:00,2.0827,2.08289,2.0827,2.08276,6159235.0
2006-09-07 06:33:00,2.08292,2.08298,2.08292,2.08298,7699693.0
2006-09-07 06:34:00,2.08301,2.08308,2.08287,2.08291,1653683.0
2006-09-07 06:35:00,2.08282,2.08288,2.08265,2.08288,482172.0
2006-09-07 06:36:00,2.08276,2.08292,2.08274,2.08292,748124.0
2006-09-07 06:37:00,2.08313,2.08313,2.08275,2.08288,1568557.0
2006-09-07 06:38:00,2.08301,2.08305,2.08277,2.08305,6200756.0
2006-09-07 06:40:00,2.08309,2.0833,2.08309,2.0833,17441470.0
2006-09-07 06:41:00,2.08329,2.08329,2.08316,2.08316,3131182.0
2006-09-07 06:42:00,2.08321,2.08339,2.08321,2.08334,1904068.0
2006-09-07 06:43:00,2.08339,2.08351,2.08324,2.08351,1626787.0
2006-09-07 06:44:00,2.08342,2.08378,2.08342,2.0837,9764593.0
2006-09-07 06:45:00,2.08366,2.08366,2.08333,2.08333,15215223.0
2006-09-07 06:46:00,2.08331,2.08332,2.0831,2.08315,6620526.0
2006-09-07 06:47:00,2.08321,2.0833,2.08307,2.0833,1590939.0
2006-09-07 06:48:00,2.08336,2.08336,2.08286,2.08286,1418296.0
2006-09-07 06:49:00,2.0828,2.0828,2.08259,2.08259,7568580.0
2006-09-07 06:50:00,2.0827,2.08272,2.08268,2.08272,10661125.0
2006-09-07 06:51:00,2.08271,2.08272,2.08255,2.08255,15898642.0
2006-09-07 06:52:00,2.08245,2.08245,2.08231,2.08239,5631760.0
2006-09-07 06:53:00,2.08233,2.08234,2.08217,2.08218,5900405.0
2006-09-07 06:54:00,2.08214,2.08221,2.08213,2.08216,3524825.0
2006-09-07 06:55:00,2.08205,2.08231,2.08205,2.08231,10429506.0
2006-09-07 06:56:00,2.08239,2.08244,2.08218,2.08218,13683715.0
2006-09-07 06:57:00,2.08221,2.08221,2.08194,2.08194,7056656.0
2006-09-07 06:58:00,2.08205,2.08216,2.08205,2.08216,23409746.0
2006-09-07 06:59:00,2.08215,2.08237,2.082,2.08237,653824.0
2006-09-07 07:00:00,2.08241,2.08252,2.08228,2.08236,7481540.0
2006-09-07 07:01:00,2.08238,2.08259,2.08238,2.08248,6246500.0
2006-09-07 07:02:00,2.08262,2.08262,2.08246,2.08248,13573212.0
2006-09-07 07:03:00,2.08258,2.08293,2.08258,2.08293,9473542.0
2006-09-07 07:04:00,2.08275,2.08309,2.08275,2.08309,4418170.0
2006-09-07 07:05:00,2.08316,2.08331,2.08316,2.0833,3179901.0
2006-09-07 07:06:00,2.08324,2.08324,2.0831,2.0831,7172402.0
2006-09-07 07:08:00,2.08316,2.08318,2.08296,2.08302,1908397.0
2006-09-07 07:09:00,2.08294,2.08298,2.08274,2.08298,3635630.0
2006-09-07 07:10:00,2.08303,2.08313,2.08303,2.08308,969376.0
2006-09-07 07:11:00,2.08314,2.08335,2.08314,2.08335,5076373.0
2006-09-07 07:12:00,2.08331,2.08331,2.08319,2.0832,1965531.0
2006-09-07 07:13:00,2.08342,2.08352,2.08321,2.08321,8852176.0
2006-09-07 07:14:00,2.08308,2.08308,2.08269,2.08269,2101756.0
2006-09-07 07:15:00,2.08265,2.08281,2.08228,2.08281,4387008.0
2006-09-07 07:16:00,2.08263,2.08272,2.08224,2.08224,7158276.0
2006-09-07 07:17:00,2.08217,2.08241,2.08217,2.08235,4619337.0
2006-09-07 07:19:00,2.08247,2.08268,2.08247,2.08265,7696830.0
2006-09-07 07:20:00,2.08248,2.08248,2.0822,2.08223,2142824.0
2006-09-07 07:21:00,2.08217,2.08217,2.08179,2.08206,7209892.0
2006-09-07 07:22:00,2.082,2.08243,2.082,2.08243,15746368.0
2006-09-07 07:23:00,2.08248,2.08248,2.08231,2.08231,3804717.0
2006-09-07 07:24:00,2.08237,2.08253,2.08235,2.08253,4659124.0
2006-09-07 07:25:00,2.08252,2.08252,2.08242,2.0825,6006525.0
2006-09-07 07:26:00,2.08238,2.0825,2.08238,2.08244,3465651.0
2006-09-07 07:27:00,2.08229,2.08272,2.08096,2.08272,2707886.0
2006-09-07 07:28:00,2.08254,2.0826,2.08238,2.0825,4705202.0
2006-09-07 07:29:00,2.0824,2.0825,2.08233,2.0825,10459551.0
2006-09-07 07:30:00,2.08257,2.08264,2.08245,2.0825,3751506.0
2006-09-07 07:31:00,2.0824,2.0824,2.08212,2.08213,1269382.0
2006-09-07 07:32:00,2.08208,2.08214,2.08187,2.08187,7984507.0
2006-09-07 07:33:00,2.08176,2.08198,2.08176,2.08198,3576165.0
2006-09-07 07:34:00,2.082,2.08226,2.08196,2.08226,768256.0
2006-09-07 07:35:00,2.08215,2.08215,2.08177,2.08177,8762523.0
2006-09-07 07:36:00,2.08184,2.08184,2.08152,2.08152,11342033.0
2006-09-07 07:37:00,2.08152,2.08166,2.08147,2.08154,5592254.0
2006-09-07 07:38:00,2.08165,2.08168,2.08165,2.08167,3848448.0
2006-09-07 07:39:00,2.08154,2.08154,2.08138,2.08147,6406387.0
2006-09-07 07:40:00,2.08148,2.08164,2.08148,2.08164,3305882.0
2006-09-07 07:41:00,2.08154,2.08162,2.08152,2.08152,2090363.0
2006-09-07 07:42:00,2.0813,2.0813,2.08106,2.08106,4985538.0
2006-09-07 07:43:00,2.08118,2.08129,2.08118,2.08122,2355410.0
2006-09-07 07:44:00,2.08124,2.08147,2.08124,2.08135,4446035.0
2006-09-07 07:45:00,2.08132,2.08132,2.08115,2.08116,8191411.0
2006-09-07 07:46:00,2.08116,2.08122,2.0811,2.0811,12677966.0
2006-09-07 07:47:00,2.08102,2.08102,2.08063,2.08063,6769271.0
2006-09-07 07:48:00,2.08058,2.08072,2.08051,2.08072,798643.0
2006-09-07 07:49:00,2.08073,2.08073,2.0805,2.08054,9805816.0
2006-09-07 07:50:00,2.08061,2.08073,2.08047,2.08073,983257.0
2006-09-07 07:51:00,2.08069,2.08082,2.08063,2.08067,5144263.0
2006-09-07 07:52:00,2.08049,2.08067,2.08049,2.08049,5516621.0
2006-09-07 07:53:00,2.08039,2.08039,2.08014,2.08014,1592894.0
2006-09-07 07:54:00,2.08028,2.08069,2.08028,2.08069,2536217.0
2006-09-07 07:55:00,2.08069,2.08069,2.08049,2.08054,9673420.0
2006-09-07 07:56:00,2.08041,2.08041,2.08033,2.08041,5204903.0
2006-09-07 07:57:00,2.08042,2.08058,2.08042,2.08048,9304518.0
2006-09-07 07:58:00,2.08031,2.08042,2.08008,2.08008,24431321.0
2006-09-07 07:59:00,2.08012,2.08012,2.07992,2.08012,4435860.0
2006-09-07 08:00:00,2.08011,2.08028,2.07998,2.07998,10112126.0
2006-09-07 08:01:00,2.07991,2.07992,2.07969,2.0798,3655862.0
2006-09-07 08:02:00,2.07989,2.08003,2.07984,2.08003,3643834.0
2006-09-07 08:03:00,2.07986,2.08008,2.07981,2.07997,15156920.0
2006-09-07 08:04:00,2.07998,2.08015,2.07998,2.08015,5535444.0
2006-09-07 08:05:00,2.08021,2.08066,2.08021,2.08054,10270364.0
2006-09-07 08:06:00,2.08038,2.0804,2.08021,2.08024,3823038.0
2006-09-07 08:07:00,2.08018,2.08048,2.08018,2.08048,1843455.0
2006-09-07 08:08:00,2.08053,2.08075,2.08052,2.08075,6367958.0
2006-09-07 08:09:00,2.08073,2.08096,2.08073,2.08079,2445310.0
2006-09-07 08:10:00,2.08053,2.08056,2.08036,2.08036,3491411.0
2006-09-07 08:11:00,2.08045,2.08059,2.08027,2.08059,3142437.0
2006-09-07 08:12:00,2.08064,2.08098,2.08064,2.08093,9397551.0
2006-09-07 08:13:00,2.08107,2.08107,2.08089,2.08105,9922786.0
2006-09-07 08:14:00,2.08125,2.08156,2.08125,2.08156,6234923.0
2006-09-07 08:15:00,2.08157,2.08157,2.08139,2.0814,6181710.0
2006-09-07 08:16:00,2.08146,2.0816,2.08138,2.0816,16431958.0
2006-09-07 08:17:00,2.08162,2.08183,2.08159,2.08183,3429771.0
2006-09-07 08:18:00,2.08191,2.08202,2.08179,2.08202,4325392.0
2006-09-07 08:19:00,2.08199,2.08199,2.08159,2.08159,6744688.0
2006-09-07 08:20:00,2.08168,2.08179,2.08168,2.08175,6854260.0
2006-09-07 08:22:00,2.08184,2.08184,2.08149,2.08149,15577383.0
2006-09-07 08:23:00,2.08148,2.08148,2.08126,2.08126,3839292.0
2006-09-07 08:24:00,2.08116,2.08116,2.08084,2.08099,4930550.0
2006-09-07 08:25:00,2.08094,2.08094,2.08071,2.08071,16930727.0
2006-09-07 08:26:00,2.08047,2.08051,2.0804,2.08045,600358.0
2006-09-07 08:27:00,2.08055,2.08074,2.08048,2.08074,8574376.0
2006-09-07 08:28:00,2.08075,2.0808,2.08059,2.08071,8511967.0
2006-09-07 08:29:00,2.08067,2.08104,2.0804,2.08104,3416139.0
2006-09-07 08:30:00,2.08111,2.08118,2.08098,2.08106,8051310.0
2006-09-07 08:31:00,2.08101,2.08109,2.08097,2.08102,12280539.0
2006-09-07 08:32:00,2.08107,2.08113,2.08102,2.08113,3362299.0
2006-09-07 08:33:00,2.08117,2.08117,2.08093,2.08093,2864537.0
2006-09-07 08:34:00,2.08095,2.08111,2.08086,2.08111,2033187.0
2006-09-07 08:35:00,2.08115,2.08138,2.08115,2.08138,3037473.0
2006-09-07 08:37:00,2.08134,2.08156,2.08134,2.08156,27881779.0
2006-09-07 08:38:00,2.08161,2.08184,2.08161,2.08182,1186081.0
2006-09-07 08:39:00,2.08187,2.08214,2.08187,2.08194,7046329.0
2006-09-07 08:40:00,2.08189,2.08195,2.08177,2.08195,12236709.0
2006-09-07 08:41:00,2.08212,2.08212,2.08194,2.08206,11242055.0
2006-09-07 08:42:00,2.08197,2.0823,2.08197,2.0823,14413427.0
2006-09-07 08:43:00,2.08237,2.08275,2.08205,2.08275,16277449.0
2006-09-07 08:44:00,2.08279,2.08279,2.08265,2.08276,15371364.0
2006-09-07 08:45:00,2.08288,2.08291,2.08281,2.08291,5467632.0
2006-09-07 08:46:00,2.08285,2.08285,2.08269,2.08283,6180040.0
2006-09-07 08:47:00,2.08296,2.08339,2.08296,2.08339,3417649.0
2006-09-07 08:48:00,2.08351,2.08352,2.08342,2.08342,485542.0
2006-09-07 08:49:00,2.08353,2.08363,2.08336,2.08336,3971694.0
2006-09-07 08:50:00,2.08333,2.08333,2.08294,2.08294,13647327.0
2006-09-07 08:51:00,2.08268,2.08268,2.08251,2.08251,9402782.0
2006-09-07 08:52:00,2.0825,2.08257,2.08235,2.0824,12570784.0
2006-09-07 08:53:00,2.08232,2.08245,2.08228,2.08236,4657608.0
2006-09-07 08:54:00,2.08225,2.08225,2.08209,2.08221,3880453.0
2006-09-07 08:55:00,2.08218,2.0822,2.08201,2.08213,2559360.0
2006-09-07 08:56:00,2.08218,2.08218,2.08198,2.08198,9057593.0
2006-09-07 08:57:00,2.08215,2.08215,2.08183,2.08183,7779706.0
2006-09-07 08:58:00,2.08174,2.08178,2.08148,2.0815,5043239.0
2006-09-07 08:59:00,2.08163,2.08236,2.08163,2.08236,10423211.0
2006-09-07 09:00:00,2.08256,2.08288,2.08256,2.08288,7780981.0
2006-09-07 09:01:00,2.08294,2.08317,2.08294,2.08317,4094989.0
2006-09-07 09:02:00,2.08319,2.08356,2.08302,2.08356,1980403.0
2006-09-07 09:03:00,2.08337,2.08337,2.08314,2.08319,287701.0
2006-09-07 09:04:00,2.08329,2.08347,2.08329,2.08335,2566666.0
2006-09-07 09:05:00,2.08337,2.08349,2.08337,2.08338,14144073.0
2006-09-07 09:06:00,2.08336,2.08393,2.08336,2.08393,2695751.0
2006-09-07 09:07:00,2.08411,2.08418,2.08396,2.08402,2601638.0
2006-09-07 09:08:00,2.08387,2.084,2.08386,2.08387,5288833.0
2006-09-07 09:09:00,2.08393,2.08432,2.08393,2.08432,3109675.0
2006-09-07 09:10:00,2.08424,2.08424,2.08387,2.08387,23122488.0
2006-09-07 09:11:00,2.0841,2.08446,2.0841,2.08446,5383363.0
2006-09-07 09:12:00,2.08447,2.08454,2.0843,2.08454,6624605.0
2006-09-07 09:13:00,2.08452,2.08492,2.08452,2.08492,6841135.0
2006-09-07 09:14:00,2.08487,2.08523,2.08487,2.08523,1557698.0
2006-09-07 09:15:00,2.08516,2.08516,2.08492,2.08494,29584430.0
2006-09-07 09:16:00,2.08485,2.08485,2.08464,2.08474,2101422.0
2006-09-07 09:17:00,2.08466,2.08466,2.08437,2.08445,15002304.0
2006-09-07 09:18:00,2.08444,2.08444,2.08426,2.08426,3680413.0
2006-09-07 09:19:00,2.08428,2.08428,2.08386,2.08404,2758353.0
2006-09-07 09:20:00,2.08399,2.0846,2.08399,2.0846,9880647.0
2006-09-07 09:21:00,2.08468,2.08495,2.08468,2.08494,12838664.0
2006-09-07 09:22:00,2.08499,2.08515,2.08499,2.08515,11109786.0
2006-09-07 09:23:00,2.08519,2.08553,2.08513,2.08545,3440011.0
2006-09-07 09:24:00,2.08545,2.08545,2.08528,2.08528,12168998.0
2006-09-07 09:25:00,2.08543,2.08559,2.08537,2.08542,16563999.0
2006-09-07 09:26:00,2.08533,2.08533,2.08504,2.08504,1528469.0
2006-09-07 09:27:00,2.08503,2.08503,2.0849,2.08502,11461756.0
2006-09-07 09:28:00,2.08491,2.085,2.08486,2.08491,10239994.0
2006-09-07 09:29:00,2.08498,2.08505,2.08484,2.08493,1772004.0
2006-09-07 09:30:00,2.08485,2.08488,2.08474,2.08474,1414360.0
2006-09-07 09:31:00,2.0848,2.08495,2.0848,2.08495,17178573.0
2006-09-07 09:32:00,2.08489,2.08489,2.08437,2.08437,10944198.0
2006-09-07 09:33:00,2.0843,2.0843,2.084,2.08427,14652751.0
2006-09-07 09:34:00,2.08429,2.08438,2.08417,2.08427,8867050.0
2006-09-07 09:35:00,2.08401,2.08401,2.08354,2.08354,20109771.0
2006-09-07 09:36:00,2.0835,2.08362,2.08334,2.08334,7502293.0
2006-09-07 09:37:00,2.08328,2.08354,2.08328,2.0834,2513421.0
2006-09-07 09:38:00,2.08327,2.08327,2.08284,2.08296,7558423.0
2006-09-07 09:39:00,2.08295,2.08295,2.0827,2.08279,3241298.0
2006-09-07 09:40:00,2.0827,2.0827,2.08246,2.08246,4138146.0
2006-09-07 09:41:00,2.08245,2.08245,2.08219,2.08224,3571216.0
2006-09-07 09:42:00,2.082,2.08226,2.082,2.08226,2121485.0
2006-09-07 09:43:00,2.0821,2.08224,2.08199,2.08199,5737431.0
2006-09-07 09:44:00,2.08211,2.08211,2.08176,2.08187,9243764.0
2006-09-07 09:45:00,2.08194,2.08204,2.08191,2.08204,3347308.0
2006-09-07 09:46:00,2.08196,2.08196,2.08155,2.08158,2265200.0
2006-09-07 09:47:00,2.08136,2.08136,2.08093,2.08095,7993474.0
2006-09-07 09:48:00,2.08081,2.08081,2.08045,2.08045,5037757.0
2006-09-07 09:49:00,2.08042,2.08072,2.08042,2.08066,3704281.0
2006-09-07 09:50:00,2.08102,2.0811,2.08068,2.08081,4478789.0
2006-09-07 09:51:00,2.08088,2.08099,2.08086,2.08089,4193389.0
2006-09-07 09:52:00,2.08073,2.08079,2.08057,2.08057,3905276.0
2006-09-07 09:53:00,2.08048,2.08055,2.08019,2.08033,5752704.0
2006-09-07 09:54:00,2.08038,2.08058,2.08038,2.08052,8260634.0
2006-09-07 09:55:00,2.08048,2.0805,2.08034,2.08036,2951769.0
2006-09-07 09:56:00,2.08047,2.08048,2.08024,2.08036,42799667.0
2006-09-07 09:57:00,2.08021,2.08021,2.07975,2.07975,5988080.0
2006-09-07 09:58:00,2.07993,2.08006,2.07983,2.08001,8262303.0
2006-09-07 09:59:00,2.08,2.08027,2.08,2.08026,7132194.0
2006-09-07 10:00:00,2.08028,2.08048,2.08028,2.08033,12216405.0
2006-09-07 10:01:00,2.0804,2.0807,2.0804,2.08065,8843495.0
2006-09-07 10:02:00,2.08073,2.08082,2.08065,2.08065,2675235.0
2006-09-07 10:03:00,2.08065,2.08065,2.08052,2.08062,6406828.0
2006-09-07 10:04:00,2.08044,2.08051,2.08029,2.08051,7022125.0
2006-09-07 10:05:00,2.08051,2.08061,2.08042,2.08061,8428691.0
2006-09-07 10:06:00,2.08048,2.08048,2.08021,2.08021,1731327.0
2006-09-07 10:07:00,2.08023,2.08034,2.08022,2.08031,1586727.0
2006-09-07 10:08:00,2.08046,2.08082,2.0804,2.08082,12122907.0
2006-09-07 10:09:00,2.08091,2.08101,2.08084,2.08086,2240737.0
2006-09-07 10:10:00,2.08082,2.08082,2.0806,2.08072,4300864.0
2006-09-07 10:11:00,2.08071,2.08071,2.08044,2.08044,17399303.0
2006-09-07 10:12:00,2.08052,2.08052,2.08037,2.08038,22724248.0
2006-09-07 10:13:00,2.08027,2.08027,2.07992,2.08025,16539840.0
2006-09-07 10:14:00,2.08026,2.08033,2.08026,2.08032,13637516.0
2006-09-07 10:15:00,2.0802,2.0804,2.0802,2.08026,12834570.0
2006-09-07 10:16:00,2.08028,2.08071,2.08028,2.08071,8350851.0
2006-09-07 10:17:00,2.08073,2.08073,2.08059,2.08064,16324510.0
2006-09-07 10:18:00,2.08067,2.08093,2.08059,2.08093,1070222.0
2006-09-07 10:19:00,2.08102,2.08126,2.08093,2.08111,11262415.0
2006-09-07 10:20:00,2.08128,2.08128,2.08098,2.08102,2438337.0
2006-09-07 10:21:00,2.08061,2.08098,2.08061,2.08098,2655119.0
2006-09-07 10:22:00,2.08091,2.08092,2.08046,2.08046,2624137.0
2006-09-07 10:23:00,2.08044,2.08057,2.08044,2.08056,13053934.0
2006-09-07 10:24:00,2.08056,2.08076,2.08051,2.08076,12832560.0
2006-09-07 10:25:00,2.08079,2.08094,2.0805,2.08092,21144801.0
2006-09-07 10:26:00,2.08095,2.08111,2.08095,2.08109,4893366.0
2006-09-07 10:27:00,2.08119,2.08119,2.08098,2.0811,7690747.0
2006-09-07 10:28:00,2.08103,2.0812,2.08092,2.08115,4373512.0
2006-09-07 10:29:00,2.08123,2.08146,2.08111,2.0814,9426024.0
2006-09-07 10:30:00,2.08149,2.08194,2.08144,2.08194,2890182.0
2006-09-07 10:31:00,2.08198,2.08209,2.08054,2.08209,5513468.0
2006-09-07 10:32:00,2.08209,2.0821,2.08195,2.0821,5346193.0
2006-09-07 10:33:00,2.08208,2.08208,2.08176,2.08181,1011577.0
2006-09-07 10:34:00,2.08186,2.082,2.08186,2.08197,9790309.0
2006-09-07 10:35:00,2.08201,2.08225,2.08189,2.08218,9128402.0
2006-09-07 10:36:00,2.08214,2.08214,2.08179,2.08198,4031217.0
2006-09-07 10:37:00,2.08198,2.08198,2.08168,2.08182,1518922.0
2006-09-07 10:38:00,2.08183,2.08192,2.08172,2.08184,27399979.0
2006-09-07 10:39:00,2.0819,2.08241,2.0819,2.08241,12968416.0
2006-09-07 10:40:00,2.08203,2.08271,2.08203,2.08271,25822619.0
2006-09-07 10:41:00,2.08272,2.0833,2.08272,2.0833,6600041.0
2006-09-07 10:42:00,2.08344,2.08352,2.08317,2.08317,2173815.0
2006-09-07 10:43:00,2.08324,2.08324,2.08234,2.08234,23386109.0
2006-09-07 10:44:00,2.08223,2.08223,2.08172,2.08174,7658530.0
2006-09-07 10:45:00,2.08188,2.08195,2.08172,2.08172,1772563.0
2006-09-07 10:46:00,2.08174,2.08181,2.08169,2.08169,7174327.0
2006-09-07 10:47:00,2.08178,2.08178,2.08125,2.08125,16120375.0
2006-09-07 10:48:00,2.08116,2.08118,2.081,2.08118,3326007.0
2006-09-07 10:49:00,2.08121,2.08126,2.08113,2.08125,1545591.0
2006-09-07 10:50:00,2.08113,2.08123,2.08108,2.08108,4190632.0
2006-09-07 10:51:00,2.08104,2.08104,2.08077,2.08077,4382404.0
2006-09-07 10:52:00,2.08083,2.08083,2.08031,2.0804,19182325.0
2006-09-07 10:53:00,2.08016,2.08016,2.07908,2.07908,3432050.0
2006-09-07 10:54:00,2.07906,2.07921,2.07872,2.07913,3940704.0
2006-09-07 10:55:00,2.07891,2.07903,2.07831,2.07831,25185962.0
2006-09-07 10:56:00,2.07828,2.07831,2.07809,2.07819,5498219.0
2006-09-07 10:57:00,2.0783,2.07858,2.0783,2.07858,5851046.0
2006-09-07 10:58:00,2.0786,2.07882,2.0786,2.07882,6782189.0
2006-09-07 10:59:00,2.07888,2.07922,2.07877,2.07915,4970627.0
2006-09-07 11:00:00,2.07893,2.07934,2.07893,2.07931,2037748.0
2006-09-07 11:01:00,2.07932,2.07984,2.07932,2.07984,9028132.0
2006-09-07 11:02:00,2.07989,2.07998,2.0796,2.07998,11124001.0
2006-09-07 11:03:00,2.08007,2.0802,2.08001,2.08002,6232933.0
2006-09-07 11:04:00,2.07991,2.07992,2.07948,2.07948,1123384.0
2006-09-07 11:05:00,2.07964,2.07964,2.07938,2.07938,2853212.0
2006-09-07 11:06:00,2.07965,2.07976,2.07956,2.07976,6408777.0
2006-09-07 11:07:00,2.07975,2.07981,2.07956,2.07956,4243820.0
2006-09-07 11:08:00,2.07946,2.07958,2.07946,2.0795,10605619.0
2006-09-07 11:09:00,2.07947,2.07974,2.07933,2.07933,3374576.0
2006-09-07 11:10:00,2.07928,2.0793,2.07903,2.07903,8802909.0
2006-09-07 11:11:00,2.07911,2.07911,2.07887,2.07887,4102667.0
2006-09-07 11:12:00,2.07884,2.07884,2.07854,2.07854,4186105.0
2006-09-07 11:13:00,2.07846,2.07871,2.07839,2.07871,2437600.0
2006-09-07 11:14:00,2.07881,2.07936,2.07881,2.07936,9770357.0
2006-09-07 11:15:00,2.07926,2.07957,2.07926,2.07953,5727156.0
2006-09-07 11:16:00,2.07966,2.0799,2.07962,2.07962,5723626.0
2006-09-07 11:17:00,2.07941,2.07941,2.07919,2.07925,3515732.0
2006-09-07 11:18:00,2.0795,2.07977,2.07937,2.07977,3130190.0
2006-09-07 11:19:00,2.07999,2.08015,2.07989,2.08015,8965888.0
2006-09-07 11:20:00,2.08021,2.08046,2.0802,2.08046,1745232.0
2006-09-07 11:21:00,2.08052,2.08107,2.08052,2.08107,5426814.0
2006-09-07 11:22:00,2.08109,2.0813,2.08104,2.08129,3610900.0
2006-09-07 11:23:00,2.08131,2.0816,2.08131,2.0816,17074080.0
2006-09-07 11:24:00,2.08158,2.08162,2.07994,2.08128,1675988.0
2006-09-07 11:25:00,2.08126,2.08131,2.08087,2.08131,5023091.0
2006-09-07 11:26:00,2.08139,2.0814,2.08114,2.08114,18324038.0
2006-09-07 11:27:00,2.08097,2.08097,2.08069,2.08073,9640496.0
2006-09-07 11:28:00,2.08071,2.08077,2.08057,2.08057,2404296.0
2006-09-07 11:29:00,2.08059,2.08086,2.08059,2.08086,9303163.0
2006-09-07 11:30:00,2.0809,2.08101,2.0807,2.08094,5379800.0
2006-09-07 11:31:00,2.08109,2.08109,2.08081,2.08089,2335441.0
2006-09-07 11:32:00,2.08092,2.08092,2.08075,2.08075,2011584.0
2006-09-07 11:33:00,2.0809,2.08097,2.08069,2.08069,3602175.0
2006-09-07 11:34:00,2.08091,2.08091,2.08067,2.08067,5354462.0
2006-09-07 11:35:00,2.08058,2.08058,2.08045,2.08051,6742025.0
2006-09-07 11:36:00,2.08051,2.08051,2.0804,2.0804,519920.0
2006-09-07 11:37:00,2.08041,2.08048,2.08041,2.08044,14519328.0
2006-09-07 11:38:00,2.08047,2.08077,2.08047,2.08077,1716526.0
2006-09-07 11:39:00,2.0808,2.08084,2.08073,2.08073,1013186.0
2006-09-07 11:40:00,2.08066,2.08082,2.08064,2.08082,8121893.0
2006-09-07 11:41:00,2.08078,2.08078,2.08061,2.08067,7501084.0
2006-09-07 11:42:00,2.08065,2.08065,2.08061,2.08064,11735839.0
2006-09-07 11:43:00,2.0805,2.08102,2.0805,2.08102,2073718.0
2006-09-07 11:44:00,2.08102,2.08102,2.08088,2.08096,22014988.0
2006-09-07 11:45:00,2.08103,2.08107,2.08096,2.08096,1805534.0
2006-09-07 11:46:00,2.08086,2.08086,2.08065,2.08083,5969116.0
2006-09-07 11:47:00,2.08093,2.08093,2.08076,2.08078,9771325.0
2006-09-07 11:48:00,2.08079,2.08079,2.08049,2.08054,2692721.0
2006-09-07 11:49:00,2.08049,2.08057,2.08049,2.08057,6048481.0
2006-09-07 11:50:00,2.08061,2.08063,2.08043,2.08056,1519964.0
2006-09-07 11:51:00,2.08049,2.08049,2.08032,2.08032,3804256.0
2006-09-07 11:52:00,2.08025,2.08025,2.08,2.08006,3518243.0
2006-09-07 11:53:00,2.08006,2.0801,2.07998,2.07998,11660937.0
2006-09-07 11:54:00,2.07981,2.07981,2.07962,2.07962,11637903.0
2006-09-07 11:55:00,2.07942,2.07946,2.0792,2.07946,4262763.0
2006-09-07 11:56:00,2.07949,2.07955,2.0794,2.0794,2898557.0
2006-09-07 11:57:00,2.07946,2.07948,2.07933,2.07948,40691305.0
2006-09-07 11:58:00,2.07964,2.0798,2.07956,2.07956,262893.0
2006-09-07 11:59:00,2.07961,2.07973,2.0796,2.07962,5952432.0
2006-09-07 12:00:00,2.0797,2.07986,2.07963,2.07979,5535969.0
2006-09-07 12:01:00,2.07984,2.08001,2.07984,2.07989,4381685.0
2006-09-07 12:02:00,2.08003,2.08011,2.08,2.08005,14138274.0
2006-09-07 12:03:00,2.08002,2.08015,2.07996,2.08013,3531200.0
2006-09-07 12:04:00,2.08,2.08019,2.07995,2.08016,610098.0
2006-09-07 12:05:00,2.08017,2.08024,2.08013,2.08022,2819336.0
2006-09-07 12:06:00,2.08007,2.08014,2.08,2.08007,1380543.0
2006-09-07 12:07:00,2.08008,2.08033,2.08008,2.08033,1752140.0
2006-09-07 12:08:00,2.0803,2.08046,2.08015,2.08026,1883310.0
2006-09-07 12:09:00,2.07994,2.08033,2.07994,2.08027,21547136.0
2006-09-07 12:10:00,2.08021,2.08022,2.07988,2.08022,4205964.0
2006-09-07 12:11:00,2.08013,2.08038,2.08013,2.08024,14035430.0
2006-09-07 12:12:00,2.08013,2.08032,2.08013,2.08014,8515102.0
2006-09-07 12:13:00,2.08022,2.08041,2.08022,2.08041,1074375.0
2006-09-07 12:14:00,2.08041,2.08041,2.08015,2.08032,3793998.0
2006-09-07 12:15:00,2.08026,2.08041,2.08018,2.08018,1007497.0
2006-09-07 12:16:00,2.0801,2.0801,2.07986,2.0801,14816266.0
2006-09-07 12:17:00,2.08007,2.08017,2.08007,2.08017,573322.0
2006-09-07 12:18:00,2.08019,2.08032,2.07991,2.07991,5028207.0
2006-09-07 12:19:00,2.07991,2.08017,2.07983,2.08017,7602314.0
2006-09-07 12:20:00,2.08019,2.08028,2.08006,2.08019,1766099.0
2006-09-07 12:21:00,2.08025,2.08028,2.08025,2.08028,957650.0
2006-09-07 12:22:00,2.08032,2.08032,2.07987,2.0799,6049443.0
2006-09-07 12:23:00,2.0799,2.07994,2.07976,2.07976,989810.0
2006-09-07 12:24:00,2.0798,2.07996,2.07977,2.07996,5908385.0
2006-09-07 12:25:00,2.08003,2.08009,2.08,2.08001,13389125.0
2006-09-07 12:26:00,2.07997,2.07997,2.07987,2.07987,4784497.0
2006-09-07 12:27:00,2.07997,2.08013,2.07997,2.0801,4430929.0
2006-09-07 12:28:00,2.08003,2.08005,2.07989,2.08005,2714747.0
2006-09-07 12:29:00,2.08004,2.08007,2.08,2.08003,5781970.0
2006-09-07 12:30:00,2.08018,2.0802,2.08011,2.08011,7141676.0
2006-09-07 12:31:00,2.08017,2.08024,2.08016,2.08023,9192650.0
2006-09-07 12:32:00,2.08017,2.08017,2.07981,2.07981,4516157.0
2006-09-07 12:33:00,2.07968,2.07984,2.07961,2.07961,7309384.0
2006-09-07 12:34:00,2.07973,2.07979,2.0797,2.0797,491084.0
2006-09-07 12:35:00,2.07962,2.07962,2.07933,2.07933,5713412.0
2006-09-07 12:36:00,2.07925,2.07933,2.07919,2.07923,2210416.0
2006-09-07 12:37:00,2.0793,2.0793,2.07863,2.07882,2791900.0
2006-09-07 12:38:00,2.07869,2.07877,2.07861,2.07862,3359323.0
2006-09-07 12:39:00,2.07864,2.07864,2.0785,2.0785,10532342.0
2006-09-07 12:40:00,2.07848,2.07848,2.07819,2.07819,4223942.0
2006-09-07 12:41:00,2.07803,2.07815,2.07797,2.07799,1936886.0
2006-09-07 12:42:00,2.07793,2.07793,2.07761,2.07761,3924206.0
2006-09-07 12:43:00,2.07757,2.07762,2.07733,2.07733,10213753.0
2006-09-07 12:44:00,2.07728,2.07728,2.07707,2.07718,1635731.0
2006-09-07 12:45:00,2.07707,2.07708,2.0768,2.0768,6361758.0
2006-09-07 12:46:00,2.07676,2.07676,2.07651,2.07651,18013184.0
2006-09-07 12:47:00,2.07631,2.0764,2.0763,2.0763,1979457.0
2006-09-07 12:48:00,2.07635,2.07653,2.07635,2.07653,722554.0
2006-09-07 12:49:00,2.0767,2.07683,2.07661,2.07677,2028996.0
2006-09-07 12:50:00,2.07698,2.07726,2.07698,2.07719,2255546.0
2006-09-07 12:51:00,2.07726,2.0776,2.07722,2.0776,6302543.0
2006-09-07 12:52:00,2.07777,2.07828,2.07777,2.07792,4816257.0
2006-09-07 12:53:00,2.07801,2.07801,2.07779,2.07779,695801.0
2006-09-07 12:54:00,2.07779,2.07799,2.07779,2.07793,25649133.0
2006-09-07 12:55:00,2.07799,2.07799,2.07792,2.07792,1167752.0
2006-09-07 12:56:00,2.07789,2.07809,2.07789,2.07796,1948055.0
2006-09-07 12:57:00,2.07777,2.07777,2.0776,2.07769,4679547.0
2006-09-07 12:58:00,2.07774,2.07774,2.07752,2.07771,5995487.0
2006-09-07 12:59:00,2.07771,2.07771,2.07722,2.07722,5294794.0
2006-09-07 13:00:00,2.07712,2.07713,2.0769,2.07697,10470692.0
2006-09-07 13:01:00,2.07688,2.07688,2.07648,2.07648,8138959.0
2006-09-07 13:02:00,2.07644,2.07644,2.07621,2.07635,8708917.0
2006-09-07 13:03:00,2.0763,2.07638,2.0762,2.07624,5214442.0
2006-09-07 13:04:00,2.07622,2.07631,2.07615,2.07631,3212005.0
2006-09-07 13:05:00,2.07625,2.07626,2.07582,2.07607,16239572.0
2006-09-07 13:06:00,2.07598,2.07598,2.07533,2.07533,2077395.0
2006-09-07 13:07:00,2.07524,2.07524,2.07465,2.07465,981960.0
2006-09-07 13:08:00,2.07457,2.07459,2.07433,2.07441,3673626.0
2006-09-07 13:09:00,2.07437,2.07438,2.07402,2.07414,5122168.0
2006-09-07 13:10:00,2.07397,2.07397,2.07337,2.07387,23448344.0
2006-09-07 13:11:00,2.07381,2.07382,2.07369,2.07379,3998039.0
2006-09-07 13:12:00,2.07369,2.07389,2.07369,2.07373,4570991.0
2006-09-07 13:13:00,2.07387,2.07392,2.07367,2.07367,4399321.0
2006-09-07 13:14:00,2.0737,2.07395,2.07351,2.07351,12297405.0
2006-09-07 13:15:00,2.07346,2.07355,2.07316,2.07316,3837230.0
2006-09-07 13:16:00,2.0733,2.07336,2.07312,2.07321,2762710.0
2006-09-07 13:17:00,2.07328,2.07352,2.0732,2.07322,7776294.0
2006-09-07 13:18:00,2.07332,2.07358,2.07323,2.07358,4925250.0
2006-09-07 13:19:00,2.07374,2.07399,2.0736,2.07399,5767555.0
2006-09-07 13:20:00,2.07415,2.07487,2.07415,2.07487,1193060.0
2006-09-07 13:21:00,2.07513,2.07529,2.07494,2.07494,10035244.0
2006-09-07 13:22:00,2.07491,2.07497,2.07487,2.07488,4345140.0
2006-09-07 13:23:00,2.0749,2.0749,2.07467,2.07477,22231580.0
2006-09-07 13:24:00,2.07489,2.07519,2.07489,2.07498,1440034.0
2006-09-07 13:25:00,2.0748,2.07481,2.0747,2.07471,2959476.0
2006-09-07 13:26:00,2.07463,2.07485,2.07446,2.07459,12113527.0
2006-09-07 13:27:00,2.07451,2.07453,2.07434,2.07453,1021176.0
2006-09-07 13:28:00,2.07456,2.07458,2.07435,2.07435,7123667.0
2006-09-07 13:29:00,2.07409,2.07409,2.07386,2.07386,5027608.0
2006-09-07 13:30:00,2.07382,2.07382,2.07355,2.07362,4861456.0
2006-09-07 13:31:00,2.07362,2.07372,2.07358,2.07358,639466.0
2006-09-07 13:32:00,2.07358,2.07358,2.07336,2.07339,17468746.0
2006-09-07 13:33:00,2.0734,2.07345,2.0732,2.07345,3873513.0
2006-09-07 13:34:00,2.07345,2.07355,2.07334,2.07334,6450289.0
2006-09-07 13:35:00,2.07332,2.07332,2.07299,2.07304,1631946.0
2006-09-07 13:36:00,2.07317,2.0735,2.07317,2.07347,3588045.0
2006-09-07 13:37:00,2.07362,2.07375,2.07347,2.07375,12557995.0
2006-09-07 13:38:00,2.07377,2.07379,2.07366,2.07366,8000447.0
2006-09-07 13:39:00,2.07358,2.07358,2.07328,2.0733,2734662.0
2006-09-07 13:40:00,2.07339,2.07355,2.07333,2.07345,3839569.0
2006-09-07 13:41:00,2.07348,2.07356,2.07348,2.07353,2995752.0
2006-09-07 13:42:00,2.07345,2.07371,2.07341,2.07371,3145734.0
2006-09-07 13:43:00,2.07367,2.07403,2.07367,2.07403,8884177.0
2006-09-07 13:44:00,2.07405,2.07418,2.07405,2.07418,9971839.0
2006-09-07 13:45:00,2.07415,2.07416,2.07377,2.07377,6752246.0
2006-09-07 13:46:00,2.07362,2.07362,2.07333,2.07354,10733418.0
2006-09-07 13:47:00,2.0737,2.07405,2.07367,2.07405,3117592.0
2006-09-07 13:48:00,2.07411,2.07419,2.07404,2.07404,5259002.0
2006-09-07 13:49:00,2.07389,2.07405,2.07389,2.07391,3933563.0
2006-09-07 13:50:00,2.07382,2.07382,2.07352,2.07366,8931602.0
2006-09-07 13:51:00,2.07371,2.07395,2.07361,2.07395,1801520.0
2006-09-07 13:52:00,2.07394,2.07394,2.07352,2.07356,7125615.0
2006-09-07 13:53:00,2.07365,2.07365,2.07346,2.07346,5992772.0
2006-09-07 13:54:00,2.07335,2.07335,2.07286,2.07286,5263561.0
2006-09-07 13:55:00,2.07275,2.07275,2.07247,2.07247,1020976.0
2006-09-07 13:56:00,2.07264,2.07269,2.07257,2.07257,9782089.0
2006-09-07 13:57:00,2.07232,2.07232,2.07157,2.07157,4987515.0
2006-09-07 13:58:00,2.07146,2.0717,2.07146,2.0717,11094068.0
2006-09-07 13:59:00,2.07168,2.07195,2.07158,2.07158,2690780.0
2006-09-07 14:00:00,2.07147,2.0715,2.07132,2.0715,11612144.0
2006-09-07 14:01:00,2.07151,2.07151,2.0712,2.07146,12300650.0
2006-09-07 14:02:00,2.07147,2.07151,2.07133,2.07133,579122.0
2006-09-07 14:03:00,2.07155,2.07193,2.07148,2.07168,15346177.0
2006-09-07 14:04:00,2.07172,2.07172,2.07128,2.07128,4989148.0
2006-09-07 14:05:00,2.0712,2.0712,2.07101,2.07101,4426074.0
2006-09-07 14:06:00,2.07101,2.07101,2.07101,2.07101,1305917.0
2006-09-07 14:07:00,2.07095,2.07095,2.07071,2.07071,4736057.0
2006-09-07 14:08:00,2.07063,2.0707,2.07048,2.07048,3789143.0
2006-09-07 14:09:00,2.0706,2.0706,2.07033,2.07033,14142224.0
2006-09-07 14:10:00,2.07036,2.07036,2.07014,2.07014,736380.0
2006-09-07 14:11:00,2.07008,2.07008,2.0698,2.0698,9963338.0
2006-09-07 14:12:00,2.06978,2.06978,2.0695,2.06974,13812967.0
2006-09-07 14:13:00,2.06987,2.06999,2.06987,2.06989,2764364.0
2006-09-07 14:14:00,2.06972,2.06997,2.06943,2.06943,1944960.0
2006-09-07 14:15:00,2.0695,2.06971,2.06948,2.06971,13048707.0
2006-09-07 14:16:00,2.06986,2.07037,2.06982,2.07037,5778663.0
2006-09-07 14:17:00,2.07036,2.07084,2.07036,2.07084,13435816.0
2006-09-07 14:18:00,2.07095,2.07103,2.07095,2.07103,390121.0
2006-09-07 14:19:00,2.07093,2.07093,2.07073,2.07073,9860571.0
2006-09-07 14:20:00,2.07072,2.07073,2.07018,2.07064,8636520.0
2006-09-07 14:21:00,2.07053,2.07067,2.07053,2.07061,10090870.0
2006-09-07 14:22:00,2.07056,2.07057,2.07049,2.07057,11485480.0
2006-09-07 14:23:00,2.07062,2.07078,2.07044,2.07044,8064109.0
2006-09-07 14:24:00,2.07072,2.07113,2.07072,2.07112,4044665.0
2006-09-07 14:25:00,2.07123,2.07133,2.07104,2.07106,5530143.0
2006-09-07 14:26:00,2.07101,2.07134,2.07101,2.07131,5627325.0
2006-09-07 14:27:00,2.07137,2.07159,2.07137,2.07154,4120584.0
2006-09-07 14:28:00,2.07165,2.07167,2.07162,2.07167,1107883.0
2006-09-07 14:29:00,2.07164,2.07184,2.07157,2.07184,11651839.0
2006-09-07 14:30:00,2.07197,2.07227,2.07193,2.07227,2422290.0
2006-09-07 14:31:00,2.07242,2.07262,2.0723,2.07262,6279125.0
2006-09-07 14:32:00,2.07269,2.073,2.07266,2.073,3304943.0
2006-09-07 14:33:00,2.07289,2.07289,2.0726,2.07289,1407449.0
2006-09-07 14:34:00,2.07296,2.07296,2.07264,2.07264,14927432.0
2006-09-07 14:35:00,2.07268,2.07281,2.07261,2.07261,5906494.0
2006-09-07 14:36:00,2.07264,2.07264,2.07231,2.07231,5300696.0
2006-09-07 14:37:00,2.07242,2.07242,2.07214,2.07233,17519453.0
2006-09-07 14:38:00,2.07222,2.07227,2.07204,2.07204,3386890.0
2006-09-07 14:39:00,2.07195,2.07207,2.07176,2.07176,451884.0
2006-09-07 14:40:00,2.07181,2.07213,2.07176,2.07213,8643157.0
2006-09-07 14:41:00,2.07214,2.07239,2.07203,2.07203,7101071.0
2006-09-07 14:42:00,2.07189,2.07189,2.07171,2.07179,11973317.0
2006-09-07 14:43:00,2.07185,2.07219,2.07185,2.07219,22760071.0
2006-09-07 14:44:00,2.0723,2.0723,2.0719,2.0719,7743422.0
2006-09-07 14:45:00,2.07173,2.07173,2.07137,2.07137,2593393.0
2006-09-07 14:46:00,2.07139,2.07156,2.07131,2.07149,6816896.0
2006-09-07 14:47:00,2.0716,2.0716,2.07139,2.07158,2078776.0
2006-09-07 14:48:00,2.07169,2.07169,2.07121,2.07139,12886738.0
2006-09-07 14:49:00,2.07135,2.07136,2.0709,2.07121,3751759.0
2006-09-07 14:50:00,2.07119,2.07119,2.07081,2.07101,4530669.0
2006-09-07 14:51:00,2.07085,2.071,2.07066,2.07066,4247318.0
2006-09-07 14:52:00,2.07059,2.07075,2.07056,2.07075,11684999.0
2006-09-07 14:53:00,2.07063,2.07083,2.07063,2.07083,7768863.0
2006-09-07 14:54:00,2.07072,2.0709,2.07072,2.07085,13585237.0
2006-09-07 14:55:00,2.0709,2.0709,2.07071,2.07087,513305.0
2006-09-07 14:56:00,2.07095,2.07112,2.07095,2.07095,7733670.0
2006-09-07 14:57:00,2.07085,2.07091,2.07061,2.07091,12946511.0
2006-09-07 14:58:00,2.07097,2.07107,2.07066,2.07073,13803430.0
2006-09-07 14:59:00,2.07094,2.07126,2.07094,2.07126,5442384.0
2006-09-07 15:00:00,2.07114,2.07123,2.07073,2.07074,5383652.0
2006-09-07 15:01:00,2.07066,2.07066,2.07045,2.07045,17838308.0
2006-09-07 15:02:00,2.0704,2.07057,2.07019,2.07019,20506763.0
2006-09-07 15:03:00,2.07037,2.07059,2.07037,2.07059,5964417.0
2006-09-07 15:04:00,2.07044,2.07046,2.07023,2.0703,977696.0
2006-09-07 15:05:00,2.07029,2.07037,2.07007,2.07037,6433748.0
2006-09-07 15:06:00,2.07068,2.07111,2.07068,2.07111,9868203.0
2006-09-07 15:07:00,2.07112,2.0713,2.07111,2.0713,16066198.0
2006-09-07 15:08:00,2.07135,2.07135,2.07091,2.07103,5037002.0
2006-09-07 15:09:00,2.07087,2.07087,2.07005,2.07005,6201259.0
2006-09-07 15:10:00,2.07009,2.07019,2.06975,2.07018,24899851.0
2006-09-07 15:11:00,2.07009,2.07009,2.06981,2.06989,6482720.0
2006-09-07 15:12:00,2.0701,2.07035,2.07005,2.07005,6255129.0
2006-09-07 15:13:00,2.07022,2.07054,2.07022,2.07054,4909049.0
2006-09-07 15:14:00,2.07067,2.07108,2.07067,2.07108,2067674.0
2006-09-07 15:15:00,2.07108,2.07116,2.07108,2.07116,589347.0
2006-09-07 15:16:00,2.07117,2.0712,2.07108,2.07117,9426052.0
2006-09-07 15:17:00,2.07129,2.07148,2.07118,2.07146,9982579.0
2006-09-07 15:18:00,2.07142,2.07144,2.07132,2.07132,3252849.0
2006-09-07 15:19:00,2.07109,2.07121,2.07109,2.07119,7588143.0
2006-09-07 15:20:00,2.07121,2.07125,2.07092,2.07092,4664103.0
2006-09-07 15:21:00,2.07097,2.07113,2.07092,2.07092,3033611.0
2006-09-07 15:22:00,2.07095,2.07132,2.07095,2.07132,1107557.0
2006-09-07 15:23:00,2.07138,2.07138,2.07123,2.07136,5216560.0
2006-09-07 15:24:00,2.0714,2.07187,2.0714,2.07187,3481438.0
2006-09-07 15:25:00,2.07182,2.0721,2.07182,2.0721,7738156.0
2006-09-07 15:26:00,2.07208,2.07208,2.07192,2.07192,1523562.0
2006-09-07 15:27:00,2.07201,2.07201,2.07166,2.07166,1761851.0
2006-09-07 15:28:00,2.07158,2.07158,2.07123,2.07123,7134790.0
2006-09-07 15:29:00,2.07115,2.07115,2.07075,2.07075,5258479.0
2006-09-07 15:30:00,2.07044,2.07081,2.07044,2.07073,4389408.0
2006-09-07 15:31:00,2.07069,2.07069,2.07048,2.07048,10329818.0
2006-09-07 15:32:00,2.07045,2.07045,2.07018,2.07028,19072682.0
2006-09-07 15:33:00,2.07032,2.07048,2.07022,2.07048,9359575.0
2006-09-07 15:34:00,2.07065,2.07085,2.07065,2.07081,2674941.0
2006-09-07 15:35:00,2.07084,2.07109,2.07082,2.07109,2710659.0
2006-09-07 15:36:00,2.07129,2.07159,2.07129,2.07143,3486230.0
2006-09-07 15:37:00,2.07134,2.07146,2.07128,2.07146,5341624.0
2006-09-07 15:38:00,2.07148,2.07149,2.07137,2.07146,5278765.0
2006-09-07 15:39:00,2.0715,2.07159,2.07145,2.07154,2109162.0
2006-09-07 15:40:00,2.07137,2.07137,2.07074,2.07074,3451654.0
2006-09-07 15:41:00,2.07079,2.07097,2.07079,2.07094,8203077.0
2006-09-07 15:42:00,2.07106,2.0715,2.07106,2.0715,15543974.0
2006-09-07 15:43:00,2.07167,2.072,2.07167,2.07174,4418310.0
2006-09-07 15:44:00,2.07166,2.07179,2.07157,2.07175,2893599.0
2006-09-07 15:45:00,2.07167,2.07171,2.07158,2.07163,3125477.0
2006-09-07 15:46:00,2.07155,2.07171,2.07155,2.07158,4690996.0
2006-09-07 15:47:00,2.07186,2.07204,2.07186,2.07203,12818168.0
2006-09-07 15:48:00,2.07208,2.07228,2.07186,2.07186,4355231.0
2006-09-07 15:49:00,2.0718,2.0721,2.0718,2.07193,2409210.0
2006-09-07 15:50:00,2.07192,2.07201,2.07051,2.07193,4094516.0
2006-09-07 15:51:00,2.07193,2.07216,2.07193,2.0721,2259479.0
2006-09-07 15:52:00,2.07207,2.07207,2.07191,2.07191,46517.0
2006-09-07 15:53:00,2.07187,2.07212,2.07187,2.07212,3098825.0
2006-09-07 15:54:00,2.072,2.07212,2.07193,2.07193,8023485.0
2006-09-07 15:55:00,2.0719,2.0719,2.07144,2.0719,18652734.0
2006-09-07 15:56:00,2.07208,2.07244,2.07208,2.07233,2621194.0
2006-09-07 15:57:00,2.07215,2.07215,2.07189,2.07189,9808203.0
2006-09-07 15:58:00,2.07161,2.07166,2.07132,2.07132,13246454.0
2006-09-07 15:59:00,2.07136,2.07155,2.07136,2.07145,2662701.0
2006-09-07 16:00:00,2.07163,2.07241,2.07163,2.07241,5183286.0
2006-09-07 16:01:00,2.07247,2.07263,2.07247,2.07263,9249727.0
2006-09-07 16:02:00,2.07265,2.07296,2.07265,2.07296,7305335.0
2006-09-07 16:03:00,2.07302,2.07338,2.07301,2.07338,2481748.0
2006-09-07 16:04:00,2.07338,2.0735,2.07331,2.07343,14249429.0
2006-09-07 16:05:00,2.07349,2.07363,2.07349,2.07363,2918439.0
2006-09-07 16:06:00,2.07363,2.07363,2.07341,2.07341,1589988.0
2006-09-07 16:07:00,2.0734,2.07364,2.0734,2.07363,3796783.0
2006-09-07 16:08:00,2.07365,2.07381,2.07361,2.07361,2047981.0
2006-09-07 16:09:00,2.07376,2.07403,2.07376,2.07398,8514806.0
2006-09-07 16:10:00,2.07397,2.07411,2.07363,2.07404,7860219.0
2006-09-07 16:11:00,2.07395,2.07395,2.0734,2.0734,5409433.0
2006-09-07 16:12:00,2.07336,2.07336,2.07311,2.07311,9748857.0
2006-09-07 16:13:00,2.07287,2.07293,2.07267,2.07293,2717361.0
2006-09-07 16:14:00,2.07305,2.07327,2.07305,2.0732,9300043.0
2006-09-07 16:15:00,2.07327,2.07336,2.07315,2.07336,6557201.0
2006-09-07 16:16:00,2.07348,2.07376,2.07348,2.07376,2374737.0
2006-09-07 16:17:00,2.07388,2.07425,2.0738,2.07425,9443341.0
2006-09-07 16:18:00,2.07429,2.07429,2.07412,2.07412,2664569.0
2006-09-07 16:19:00,2.07414,2.07422,2.07407,2.07422,6880919.0
2006-09-07 16:20:00,2.07427,2.07446,2.07425,2.07446,12666547.0
2006-09-07 16:21:00,2.07438,2.07464,2.07438,2.07464,2317552.0
2006-09-07 16:22:00,2.0749,2.07511,2.0745,2.07475,3453762.0
2006-09-07 16:23:00,2.07463,2.07463,2.07421,2.07448,2555602.0
2006-09-07 16:24:00,2.07445,2.07461,2.07445,2.07461,7029289.0
2006-09-07 16:25:00,2.07473,2.07498,2.07472,2.07498,2742223.0
2006-09-07 16:26:00,2.07494,2.07527,2.07483,2.07527,2004662.0
2006-09-07 16:27:00,2.07525,2.07535,2.07519,2.0753,3885692.0
2006-09-07 16:28:00,2.07521,2.07542,2.07515,2.07542,4748656.0
2006-09-07 16:29:00,2.07549,2.07583,2.07549,2.07583,2814295.0
2006-09-07 16:30:00,2.07595,2.07652,2.07595,2.07652,4213576.0
2006-09-07 16:31:00,2.07656,2.07667,2.07652,2.07667,5300838.0
2006-09-07 16:32:00,2.07663,2.07663,2.07628,2.07651,16524613.0
2006-09-07 16:33:00,2.07655,2.07655,2.07641,2.07647,2983364.0
2006-09-07 16:34:00,2.07632,2.07632,2.07605,2.07617,19420237.0
2006-09-07 16:35:00,2.07611,2.07625,2.07555,2.07555,20065192.0
2006-09-07 16:36:00,2.07567,2.07567,2.07535,2.07535,14520510.0
2006-09-07 16:37:00,2.07532,2.07532,2.07508,2.07508,1167459.0
2006-09-07 16:38:00,2.07515,2.07533,2.07512,2.07512,4074660.0
2006-09-07 16:39:00,2.07504,2.07539,2.07504,2.07539,1409305.0
2006-09-07 16:40:00,2.07532,2.07566,2.07532,2.07566,4404973.0
2006-09-07 16:41:00,2.07569,2.07591,2.07568,2.07588,6425346.0
2006-09-07 16:42:00,2.07592,2.07608,2.07592,2.07608,10481434.0
2006-09-07 16:43:00,2.07612,2.07635,2.07612,2.07635,1501900.0
2006-09-07 16:44:00,2.07636,2.0765,2.07636,2.07648,5731906.0
2006-09-07 16:45:00,2.07656,2.07673,2.07647,2.07673,2847489.0
2006-09-07 16:46:00,2.07677,2.07695,2.07677,2.07695,5967265.0
2006-09-07 16:47:00,2.07698,2.07719,2.07698,2.07719,779264.0
2006-09-07 16:48:00,2.0772,2.07742,2.0772,2.07729,10816581.0
2006-09-07 16:49:00,2.07745,2.07763,2.07738,2.07763,3330711.0
2006-09-07 16:50:00,2.07767,2.07782,2.07763,2.07775,4215928.0
2006-09-07 16:51:00,2.07782,2.0782,2.07782,2.0782,18361945.0
2006-09-07 16:52:00,2.07813,2.07848,2.07813,2.07848,588418.0
2006-09-07 16:53:00,2.07853,2.0787,2.07853,2.07868,3881896.0
2006-09-07 16:54:00,2.07869,2.0789,2.07833,2.0789,11348152.0
2006-09-07 16:55:00,2.07898,2.07928,2.07898,2.07928,5321066.0
2006-09-07 16:56:00,2.0792,2.07943,2.0792,2.07943,2518770.0
2006-09-07 16:57:00,2.07941,2.07974,2.07941,2.07954,9771119.0
2006-09-07 16:58:00,2.07952,2.07976,2.07931,2.07976,2843669.0
2006-09-07 16:59:00,2.07992,2.07997,2.07971,2.07971,17566083.0
2006-09-07 17:00:00,2.07962,2.07962,2.07907,2.07907,15817112.0
2006-09-07 17:01:00,2.07918,2.07941,2.07907,2.07941,13127090.0
2006-09-07 17:02:00,2.07936,2.07946,2.0792,2.0792,9070907.0
2006-09-07 17:03:00,2.07921,2.07929,2.07912,2.07912,12628879.0
2006-09-07 17:04:00,2.07896,2.07914,2.07884,2.07914,3670911.0
2006-09-07 17:05:00,2.07918,2.07965,2.07918,2.07965,3213698.0
2006-09-07 17:06:00,2.07965,2.07988,2.07926,2.07978,10226348.0
2006-09-07 17:07:00,2.07977,2.08005,2.07968,2.08005,4923568.0
2006-09-07 17:08:00,2.08017,2.08031,2.08008,2.08008,2841034.0
2006-09-07 17:09:00,2.0801,2.08046,2.0801,2.08046,8413316.0
2006-09-07 17:10:00,2.08071,2.08099,2.08071,2.08093,3001678.0
2006-09-07 17:11:00,2.08085,2.08103,2.08085,2.08091,3725594.0
2006-09-07 17:12:00,2.08076,2.08096,2.08076,2.08088,2895391.0
2006-09-07 17:13:00,2.08102,2.0811,2.08091,2.08102,7034141.0
2006-09-07 17:14:00,2.08097,2.08108,2.08065,2.08065,9381907.0
2006-09-07 17:15:00,2.08063,2.08063,2.08044,2.08053,18650289.0
2006-09-07 17:16:00,2.08028,2.08042,2.08023,2.08023,7404176.0
2006-09-07 17:17:00,2.08026,2.08026,2.07991,2.07991,9290204.0
2006-09-07 17:18:00,2.07984,2.08015,2.07969,2.08015,3375439.0
2006-09-07 17:19:00,2.08024,2.08024,2.07988,2.08017,5783902.0
2006-09-07 17:20:00,2.08022,2.08051,2.08022,2.0805,22469996.0
2006-09-07 17:21:00,2.08055,2.08076,2.08055,2.08076,8572823.0
2006-09-07 17:22:00,2.08076,2.08115,2.0805,2.08113,18064713.0
2006-09-07 17:23:00,2.08133,2.08158,2.08133,2.08156,1041394.0
2006-09-07 17:24:00,2.08139,2.08157,2.08134,2.08134,2681432.0
2006-09-07 17:25:00,2.08117,2.08123,2.08105,2.08114,10295068.0
2006-09-07 17:26:00,2.08089,2.08098,2.08065,2.08065,5827210.0
2006-09-07 17:27:00,2.08056,2.08056,2.0803,2.0803,9630126.0
2006-09-07 17:28:00,2.08035,2.08057,2.0803,2.08057,720343.0
2006-09-07 17:29:00,2.08065,2.08108,2.08065,2.08107,6213778.0
2006-09-07 17:30:00,2.08104,2.0811,2.08081,2.08082,11913860.0
2006-09-07 17:31:00,2.08072,2.08072,2.08044,2.08046,1904672.0
2006-09-07 17:32:00,2.08041,2.08067,2.08041,2.08044,4665072.0
2006-09-07 17:33:00,2.0805,2.08068,2.0805,2.08051,6359649.0
2006-09-07 17:34:00,2.0804,2.08055,2.08032,2.08055,2129532.0
2006-09-07 17:35:00,2.08043,2.08054,2.08033,2.08054,1521525.0
2006-09-07 17:36:00,2.08058,2.08064,2.08052,2.08052,6750226.0
2006-09-07 17:37:00,2.0803,2.0804,2.08026,2.08028,4605547.0
2006-09-07 17:38:00,2.08034,2.08036,2.08015,2.08035,11664865.0
2006-09-07 17:39:00,2.08048,2.08059,2.08027,2.08027,5441141.0
2006-09-07 17:40:00,2.08024,2.08036,2.08018,2.08035,11062432.0
2006-09-07 17:41:00,2.08038,2.0804,2.08031,2.08031,10834242.0
2006-09-07 17:42:00,2.08027,2.08027,2.0801,2.08025,2448698.0
2006-09-07 17:43:00,2.08003,2.08019,2.07985,2.07985,4243060.0
2006-09-07 17:44:00,2.08014,2.08014,2.07998,2.08002,3864146.0
2006-09-07 17:45:00,2.07986,2.07988,2.07968,2.0797,9673002.0
2006-09-07 17:46:00,2.07962,2.07973,2.07955,2.07955,7276172.0
2006-09-07 17:47:00,2.07945,2.07954,2.07926,2.07954,7521301.0
2006-09-07 17:48:00,2.07962,2.07992,2.07962,2.07992,606274.0
2006-09-07 17:49:00,2.07995,2.07995,2.07974,2.07974,1862857.0
2006-09-07 17:50:00,2.07978,2.07987,2.07978,2.07987,9749836.0
2006-09-07 17:51:00,2.07986,2.07986,2.07966,2.07972,1033967.0
2006-09-07 17:52:00,2.07964,2.07964,2.07944,2.07944,3333493.0
2006-09-07 17:53:00,2.07951,2.07967,2.07951,2.07954,2812622.0
2006-09-07 17:54:00,2.07942,2.07943,2.07921,2.07921,2355333.0
2006-09-07 17:55:00,2.07932,2.07945,2.07932,2.07945,9694493.0
2006-09-07 17:56:00,2.07948,2.07957,2.07926,2.07941,9740463.0
2006-09-07 17:57:00,2.07956,2.07983,2.07956,2.0798,5252676.0
2006-09-07 17:58:00,2.07973,2.08001,2.07973,2.08001,2727329.0
2006-09-07 17:59:00,2.07999,2.08034,2.07999,2.08031,4451661.0
2006-09-07 18:00:00,2.08043,2.08054,2.08016,2.08016,10702680.0
2006-09-07 18:01:00,2.08053,2.08077,2.08053,2.08077,15973738.0
2006-09-07 18:02:00,2.08084,2.08107,2.08082,2.08107,4143689.0
2006-09-07 18:03:00,2.08099,2.08099,2.08091,2.08094,6435940.0
2006-09-07 18:04:00,2.081,2.08109,2.08092,2.08092,8896521.0
2006-09-07 18:05:00,2.08081,2.08081,2.08044,2.08065,2134323.0
2006-09-07 18:06:00,2.08075,2.08104,2.08072,2.08104,2451208.0
2006-09-07 18:07:00,2.08119,2.08131,2.08118,2.08121,1119602.0
2006-09-07 18:08:00,2.08101,2.08101,2.0806,2.0806,10180101.0
2006-09-07 18:09:00,2.08038,2.0804,2.08025,2.08029,896953.0
2006-09-07 18:10:00,2.08026,2.08026,2.08009,2.08009,3744202.0
2006-09-07 18:11:00,2.08019,2.08033,2.07883,2.08033,8445678.0
2006-09-07 18:12:00,2.08046,2.08046,2.08023,2.08023,6065058.0
2006-09-07 18:13:00,2.08031,2.08052,2.08031,2.08052,7373752.0
2006-09-07 18:14:00,2.08048,2.08048,2.08012,2.08012,5843577.0
2006-09-07 18:15:00,2.08014,2.08031,2.08014,2.08031,17235659.0
2006-09-07 18:16:00,2.08036,2.08044,2.08032,2.08032,3889975.0
2006-09-07 18:17:00,2.08031,2.08031,2.08008,2.08008,6611056.0
2006-09-07 18:18:00,2.08004,2.08011,2.0798,2.08011,13218328.0
2006-09-07 18:19:00,2.07997,2.08008,2.07988,2.08001,359314.0
2006-09-07 18:20:00,2.07992,2.07998,2.07988,2.07988,3642796.0
2006-09-07 18:21:00,2.08003,2.08039,2.08003,2.08039,2605900.0
2006-09-07 18:22:00,2.08059,2.08065,2.08057,2.0806,1678276.0
2006-09-07 18:23:00,2.08077,2.08088,2.08076,2.08086,7928193.0
2006-09-07 18:24:00,2.0809,2.0809,2.08047,2.08047,6634927.0
2006-09-07 18:25:00,2.0803,2.08048,2.08024,2.08024,1550770.0
2006-09-07 18:26:00,2.0798,2.07998,2.07968,2.07968,19710029.0
2006-09-07 18:27:00,2.0798,2.08013,2.0798,2.08011,13654036.0
2006-09-07 18:28:00,2.08007,2.08009,2.07985,2.08009,5939463.0
2006-09-07 18:29:00,2.08015,2.08022,2.08013,2.08014,7267949.0
2006-09-07 18:30:00,2.08028,2.08038,2.08021,2.08038,2312344.0
2006-09-07 18:31:00,2.08039,2.08081,2.08039,2.08081,2270902.0
2006-09-07 18:32:00,2.08099,2.08117,2.08099,2.08112,9509579.0
2006-09-07 18:33:00,2.08112,2.08112,2.08089,2.08112,537977.0
2006-09-07 18:34:00,2.08119,2.08137,2.08113,2.08137,9864001.0
2006-09-07 18:35:00,2.08156,2.08158,2.0815,2.0815,5933734.0
2006-09-07 18:36:00,2.08152,2.08156,2.08146,2.08146,8618021.0
2006-09-07 18:37:00,2.08153,2.08156,2.08153,2.08156,237831.0
2006-09-07 18:38:00,2.08143,2.08156,2.08143,2.08156,1326070.0
2006-09-07 18:39:00,2.08155,2.08156,2.08151,2.08155,5323567.0
2006-09-07 18:40:00,2.0815,2.0816,2.08133,2.0815,594621.0
2006-09-07 18:41:00,2.08165,2.08186,2.08165,2.08181,6113644.0
2006-09-07 18:42:00,2.08177,2.08177,2.08161,2.08161,383409.0
2006-09-07 18:43:00,2.08162,2.08182,2.08162,2.08172,8477305.0
2006-09-07 18:44:00,2.08175,2.08191,2.08158,2.08191,8250462.0
2006-09-07 18:45:00,2.08204,2.08222,2.08204,2.08222,13569580.0
2006-09-07 18:46:00,2.08224,2.08226,2.08224,2.08226,2635751.0
2006-09-07 18:47:00,2.08235,2.08259,2.08232,2.08242,4881572.0
2006-09-07 18:48:00,2.08217,2.08217,2.08196,2.08196,16524806.0
2006-09-07 18:49:00,2.08215,2.08233,2.08215,2.08233,10470915.0
2006-09-07 18:50:00,2.08239,2.08266,2.08235,2.08235,3144431.0
2006-09-07 18:51:00,2.08241,2.08241,2.08226,2.08237,3197379.0
2006-09-07 18:52:00,2.08232,2.08232,2.08194,2.08202,4724404.0
2006-09-07 18:53:00,2.08203,2.08221,2.08203,2.08221,1766636.0
2006-09-07 18:54:00,2.08227,2.08229,2.08221,2.08221,7527205.0
2006-09-07 18:55:00,2.08222,2.08251,2.08217,2.08251,3585037.0
2006-09-07 18:56:00,2.08265,2.08289,2.08265,2.08289,13829564.0
2006-09-07 18:57:00,2.08312,2.0832,2.08285,2.08285,5674568.0
2006-09-07 18:58:00,2.08294,2.08294,2.08271,2.08271,10747576.0
2006-09-07 18:59:00,2.08262,2.08279,2.08252,2.08279,3365293.0
2006-09-07 19:00:00,2.08274,2.08274,2.08266,2.08266,2538606.0
2006-09-07 19:01:00,2.08277,2.08277,2.08257,2.08257,9719231.0
2006-09-07 19:02:00,2.08242,2.08242,2.08215,2.08215,7434845.0
2006-09-07 19:03:00,2.08202,2.0822,2.08193,2.08193,14932500.0
2006-09-07 19:04:00,2.08203,2.08209,2.08195,2.08209,21416977.0
2006-09-07 19:05:00,2.08191,2.08207,2.08191,2.08207,2866998.0
2006-09-07 19:06:00,2.08211,2.08219,2.08193,2.08193,2004471.0
2006-09-07 19:07:00,2.08191,2.08191,2.0816,2.08176,6740094.0
2006-09-07 19:08:00,2.08178,2.08178,2.08158,2.08163,718143.0
2006-09-07 19:09:00,2.08161,2.0819,2.0813,2.0819,12078747.0
2006-09-07 19:10:00,2.08205,2.08221,2.08205,2.0822,8682741.0
2006-09-07 19:11:00,2.08248,2.08259,2.08248,2.08251,3019884.0
2006-09-07 19:12:00,2.08259,2.08259,2.08242,2.08242,3144936.0
2006-09-07 19:13:00,2.08236,2.08236,2.08234,2.08234,854659.0
2006-09-07 19:14:00,2.08228,2.08228,2.08205,2.08226,7289389.0
2006-09-07 19:15:00,2.0822,2.08238,2.0822,2.08237,5366944.0
2006-09-07 19:16:00,2.08243,2.08269,2.08239,2.08269,2305049.0
2006-09-07 19:17:00,2.08271,2.08271,2.08264,2.08267,4327846.0
2006-09-07 19:18:00,2.08274,2.08281,2.08269,2.08281,1420138.0
2006-09-07 19:19:00,2.08273,2.08287,2.08265,2.0827,2547854.0
2006-09-07 19:20:00,2.08264,2.08266,2.08241,2.08266,2147810.0
2006-09-07 19:21:00,2.08271,2.08304,2.08271,2.08304,1638281.0
2006-09-07 19:22:00,2.08309,2.08335,2.08309,2.08316,2160318.0
2006-09-07 19:23:00,2.08303,2.08311,2.08281,2.08281,789493.0
2006-09-07 19:24:00,2.08283,2.08312,2.08283,2.08312,3587819.0
2006-09-07 19:25:00,2.0832,2.08323,2.08285,2.0832,3931977.0
2006-09-07 19:26:00,2.08313,2.08313,2.08293,2.08311,1772278.0
2006-09-07 19:27:00,2.08325,2.08345,2.08325,2.08342,1967183.0
2006-09-07 19:28:00,2.08349,2.08396,2.08348,2.08396,5520360.0
2006-09-07 19:29:00,2.08403,2.08413,2.08267,2.08407,275957.0
2006-09-07 19:30:00,2.08408,2.08414,2.08399,2.08414,9700010.0
2006-09-07 19:31:00,2.0841,2.08427,2.0841,2.08427,11280123.0
2006-09-07 19:32:00,2.08413,2.08432,2.0841,2.08432,4769381.0
2006-09-07 19:33:00,2.0845,2.08459,2.08443,2.08447,1778029.0
2006-09-07 19:34:00,2.08458,2.08458,2.0843,2.0843,3881460.0
2006-09-07 19:35:00,2.08436,2.0844,2.08432,2.08438,3532669.0
2006-09-07 19:36:00,2.08443,2.08454,2.0844,2.0844,1841793.0
2006-09-07 19:37:00,2.08428,2.08428,2.08412,2.08412,268717.0
2006-09-07 19:38:00,2.08422,2.08422,2.08395,2.08395,4225738.0
2006-09-07 19:39:00,2.08381,2.08393,2.08381,2.08387,704857.0
2006-09-07 19:40:00,2.08383,2.08383,2.08361,2.08361,13939503.0
2006-09-07 19:41:00,2.0836,2.08365,2.08354,2.08357,3585124.0
2006-09-07 19:42:00,2.08378,2.08378,2.08365,2.0837,15369381.0
2006-09-07 19:43:00,2.08376,2.08376,2.08358,2.08358,7763303.0
2006-09-07 19:44:00,2.08341,2.08346,2.08333,2.08333,5478280.0
2006-09-07 19:45:00,2.08349,2.08349,2.08344,2.08347,747579.0
2006-09-07 19:46:00,2.08353,2.08379,2.08353,2.08357,5637377.0
2006-09-07 19:47:00,2.08375,2.08377,2.08365,2.08365,729754.0
2006-09-07 19:48:00,2.08353,2.08367,2.08349,2.08349,4453790.0
2006-09-07 19:49:00,2.08347,2.08366,2.0834,2.08364,4405432.0
2006-09-07 19:50:00,2.08367,2.08367,2.08353,2.08353,7249828.0
2006-09-07 19:51:00,2.08352,2.08365,2.08352,2.08359,2204324.0
2006-09-07 19:52:00,2.08352,2.08358,2.08347,2.08358,13726146.0
2006-09-07 19:53:00,2.08355,2.08369,2.08346,2.08346,3367108.0
2006-09-07 19:54:00,2.08349,2.08357,2.08335,2.08357,3929889.0
2006-09-07 19:55:00,2.0835,2.0835,2.08337,2.08337,821243.0
2006-09-07 19:56:00,2.08329,2.08331,2.08318,2.0832,2530858.0
2006-09-07 19:57:00,2.0832,2.08347,2.08313,2.08347,1342167.0
2006-09-07 19:58:00,2.08348,2.08359,2.08338,2.08359,6056556.0
2006-09-07 19:59:00,2.08365,2.08389,2.08365,2.08368,29168617.0
2006-09-07 20:00:00,2.08364,2.08364,2.08359,2.08359,9013128.0
2006-09-07 20:01:00,2.0836,2.0836,2.08306,2.08344,1132408.0
2006-09-07 20:02:00,2.08341,2.08341,2.08322,2.08322,3396438.0
2006-09-07 20:04:00,2.08314,2.08314,2.08284,2.08284,10382898.0
2006-09-07 20:05:00,2.08296,2.08296,2.08283,2.08283,6592021.0
2006-09-07 20:06:00,2.08282,2.08282,2.08259,2.08259,947421.0
2006-09-07 20:07:00,2.08249,2.08262,2.08238,2.08238,5923100.0
2006-09-07 20:08:00,2.08243,2.08244,2.08224,2.08227,2523509.0
2006-09-07 20:09:00,2.08218,2.08238,2.08214,2.08238,4244256.0
2006-09-07 20:10:00,2.08242,2.08276,2.08242,2.08257,1829890.0
2006-09-07 20:11:00,2.08254,2.08254,2.08216,2.08216,10788480.0
2006-09-07 20:12:00,2.08219,2.08227,2.08206,2.08206,5820753.0
2006-09-07 20:13:00,2.08219,2.08233,2.08213,2.08219,27114274.0
2006-09-07 20:14:00,2.08222,2.08222,2.08051,2.08051,514035.0
2006-09-07 20:15:00,2.08191,2.08191,2.08128,2.08128,10855528.0
2006-09-07 20:16:00,2.08171,2.08199,2.08169,2.08199,9263292.0
2006-09-07 20:17:00,2.0819,2.08195,2.08185,2.08195,2269600.0
2006-09-07 20:18:00,2.08193,2.08206,2.08188,2.08206,1084444.0
2006-09-07 20:19:00,2.0821,2.08237,2.0821,2.08225,10085596.0
2006-09-07 20:20:00,2.08199,2.082,2.08182,2.082,6036332.0
2006-09-07 20:21:00,2.08202,2.08202,2.08188,2.082,7957562.0
2006-09-07 20:22:00,2.08196,2.08221,2.08185,2.08221,5201638.0
2006-09-07 20:23:00,2.08234,2.08243,2.08234,2.08243,508118.0
2006-09-07 20:24:00,2.08249,2.08249,2.08224,2.08224,1482652.0
2006-09-07 20:25:00,2.08204,2.08204,2.08174,2.08174,666732.0
2006-09-07 20:26:00,2.0817,2.0819,2.0817,2.0819,3023039.0
2006-09-07 20:27:00,2.08195,2.08214,2.08195,2.08214,2406135.0
2006-09-07 20:28:00,2.08218,2.08229,2.08202,2.08202,3302831.0
2006-09-07 20:29:00,2.08239,2.0824,2.08219,2.08219,884788.0
2006-09-07 20:30:00,2.08194,2.08212,2.08156,2.08212,14151545.0
2006-09-07 20:31:00,2.08216,2.08216,2.08202,2.08204,24341717.0
2006-09-07 20:32:00,2.08214,2.08216,2.0821,2.08213,6889972.0
2006-09-07 20:33:00,2.08193,2.08193,2.08171,2.08175,7158917.0
2006-09-07 20:34:00,2.0818,2.08201,2.0818,2.08201,569256.0
2006-09-07 20:35:00,2.082,2.08203,2.08191,2.08197,1324910.0
2006-09-07 20:36:00,2.08193,2.082,2.08183,2.082,1302570.0
2006-09-07 20:37:00,2.08206,2.0822,2.08206,2.0822,1548973.0
2006-09-07 20:38:00,2.08211,2.08245,2.08211,2.08245,3716140.0
2006-09-07 20:39:00,2.08237,2.08237,2.08213,2.0823,3368822.0
2006-09-07 20:40:00,2.08224,2.08224,2.08186,2.08186,6046356.0
2006-09-07 20:41:00,2.0819,2.08211,2.08188,2.08206,1146394.0
2006-09-07 20:42:00,2.08199,2.08199,2.08159,2.08176,5968444.0
2006-09-07 20:43:00,2.08188,2.08215,2.08188,2.08215,3701514.0
2006-09-07 20:44:00,2.08202,2.08209,2.08202,2.08204,936286.0
2006-09-07 20:45:00,2.08199,2.08199,2.08177,2.08177,1799366.0
2006-09-07 20:46:00,2.08175,2.08175,2.0816,2.08162,3854280.0
2006-09-07 20:47:00,2.08162,2.08162,2.08003,2.08003,15662404.0
2006-09-07 20:48:00,2.08132,2.08136,2.08121,2.08135,4051412.0
2006-09-07 20:49:00,2.08145,2.08155,2.08145,2.08151,1870934.0
2006-09-07 20:50:00,2.08146,2.08146,2.08124,2.08124,2090595.0
2006-09-07 20:51:00,2.08122,2.08129,2.0811,2.08127,5434288.0
2006-09-07 20:52:00,2.08129,2.08142,2.08125,2.08138,1907438.0
2006-09-07 20:53:00,2.08129,2.08129,2.08096,2.08097,5936474.0
2006-09-07 20:54:00,2.08096,2.08107,2.08077,2.08107,813055.0
2006-09-07 20:55:00,2.08107,2.08118,2.08107,2.08118,4743401.0
2006-09-07 20:56:00,2.08135,2.08135,2.08121,2.08132,1039798.0
2006-09-07 20:57:00,2.08125,2.08125,2.08098,2.08099,1404255.0
2006-09-07 20:58:00,2.08087,2.08104,2.08087,2.08094,6634593.0
2006-09-07 20:59:00,2.08094,2.08104,2.08084,2.08096,3285064.0
2006-09-07 21:00:00,2.08083,2.08083,2.08074,2.08079,1744163.0
2006-09-07 21:01:00,2.08083,2.08089,2.0804,2.08065,4142143.0
2006-09-07 21:02:00,2.08078,2.08084,2.08078,2.08084,13220472.0
2006-09-07 21:03:00,2.08081,2.08095,2.08053,2.0808,19343799.0
2006-09-07 21:04:00,2.08074,2.08074,2.08062,2.08062,2086538.0
2006-09-07 21:05:00,2.08075,2.08081,2.0807,2.08081,6618089.0
2006-09-07 21:06:00,2.08082,2.08085,2.08074,2.08079,16014090.0
2006-09-07 21:07:00,2.08079,2.08089,2.08072,2.08089,3839626.0
2006-09-07 21:08:00,2.081,2.08119,2.081,2.08106,2597538.0
2006-09-07 21:09:00,2.08109,2.08112,2.0808,2.0808,13558929.0
2006-09-07 21:10:00,2.08062,2.08073,2.08062,2.08073,406644.0
2006-09-07 21:11:00,2.0808,2.08099,2.0808,2.08099,11867064.0
2006-09-07 21:12:00,2.08092,2.08126,2.08092,2.08126,2494528.0
2006-09-07 21:13:00,2.08137,2.08138,2.08137,2.08138,10041630.0
2006-09-07 21:14:00,2.08123,2.08143,2.08123,2.08129,2062182.0
2006-09-07 21:15:00,2.08145,2.08145,2.08143,2.08143,5270159.0
2006-09-07 21:16:00,2.08132,2.08132,2.08114,2.08129,1611955.0
2006-09-07 21:17:00,2.08129,2.08139,2.08129,2.08136,1659764.0
2006-09-07 21:19:00,2.08133,2.08133,2.08118,2.08126,3623350.0
2006-09-07 21:20:00,2.08122,2.08122,2.08117,2.08118,13865055.0
2006-09-07 21:21:00,2.08115,2.08115,2.08106,2.08113,15187127.0
2006-09-07 21:22:00,2.08117,2.08133,2.08114,2.08128,3733604.0
2006-09-07 21:23:00,2.08126,2.08156,2.08116,2.08156,13546706.0
2006-09-07 21:24:00,2.08158,2.08167,2.08157,2.08167,2542336.0
2006-09-07 21:25:00,2.08158,2.08194,2.08158,2.08178,2812875.0
2006-09-07 21:26:00,2.08178,2.08191,2.0817,2.0817,4906907.0
2006-09-07 21:27:00,2.08153,2.08153,2.08134,2.0814,5514920.0
2006-09-07 21:28:00,2.08134,2.08144,2.08127,2.08132,3882597.0
2006-09-07 21:29:00,2.08122,2.08143,2.08122,2.08143,5373285.0
2006-09-07 21:30:00,2.08148,2.08148,2.08135,2.0814,16617741.0
2006-09-07 21:31:00,2.08127,2.08135,2.08116,2.08135,1756874.0
2006-09-07 21:32:00,2.08134,2.08139,2.08125,2.08127,2719736.0
2006-09-07 21:33:00,2.08133,2.08133,2.08114,2.08116,5364280.0
2006-09-07 21:34:00,2.08095,2.08106,2.08094,2.08106,1286200.0
2006-09-07 21:35:00,2.08122,2.08145,2.08122,2.08136,5206215.0
2006-09-07 21:36:00,2.08121,2.08143,2.08109,2.08143,3394207.0
2006-09-07 21:37:00,2.08146,2.08146,2.0814,2.0814,3282314.0
2006-09-07 21:38:00,2.08134,2.08158,2.08132,2.08154,15665898.0
2006-09-07 21:39:00,2.08147,2.08168,2.08146,2.08168,988468.0
2006-09-07 21:40:00,2.08174,2.08205,2.0817,2.08193,4857713.0
2006-09-07 21:41:00,2.08192,2.08192,2.08167,2.08175,3832266.0
2006-09-07 21:42:00,2.0816,2.08164,2.08129,2.08156,7753211.0
2006-09-07 21:43:00,2.08152,2.08169,2.08152,2.08165,5362380.0
2006-09-07 21:44:00,2.0817,2.08171,2.08152,2.08157,14330768.0
2006-09-07 21:45:00,2.0814,2.0814,2.08128,2.08128,4496922.0
2006-09-07 21:46:00,2.08137,2.08144,2.08128,2.08131,4851381.0
2006-09-07 21:47:00,2.08144,2.08155,2.08143,2.08143,7395954.0
2006-09-07 21:48:00,2.08159,2.0816,2.08153,2.08153,2500301.0
2006-09-07 21:49:00,2.08149,2.08157,2.08131,2.08157,3753037.0
2006-09-07 21:50:00,2.08158,2.08191,2.08158,2.0817,19410884.0
2006-09-07 21:51:00,2.08167,2.08167,2.08143,2.08146,10036995.0
2006-09-07 21:52:00,2.08124,2.0815,2.08112,2.0815,2590460.0
2006-09-07 21:53:00,2.0815,2.08172,2.08145,2.08172,2533514.0
2006-09-07 21:54:00,2.08164,2.08164,2.08117,2.08137,4232662.0
2006-09-07 21:55:00,2.08135,2.08135,2.08121,2.08125,10871911.0
2006-09-07 21:56:00,2.08117,2.08148,2.08112,2.08128,24817664.0
2006-09-07 21:57:00,2.0814,2.0815,2.08132,2.08132,1632809.0
2006-09-07 21:58:00,2.08155,2.08155,2.08129,2.08148,5434102.0
2006-09-07 21:59:00,2.08159,2.08177,2.08159,2.08177,594601.0
2006-09-07 22:00:00,2.08188,2.08188,2.08164,2.08167,4152199.0
2006-09-07 22:01:00,2.08185,2.08185,2.08145,2.08145,1579437.0
2006-09-07 22:02:00,2.0817,2.08182,2.08158,2.08182,7759759.0
2006-09-07 22:03:00,2.08185,2.08203,2.08185,2.08199,17064548.0
2006-09-07 22:04:00,2.08211,2.08211,2.08187,2.08191,4244631.0
2006-09-07 22:05:00,2.0819,2.0819,2.08157,2.08167,4303407.0
2006-09-07 22:07:00,2.08162,2.08162,2.08144,2.08161,2313816.0
2006-09-07 22:08:00,2.08132,2.08146,2.08128,2.08146,1511870.0
2006-09-07 22:09:00,2.08159,2.08171,2.0815,2.0815,1717609.0
2006-09-07 22:10:00,2.08121,2.0813,2.08118,2.08118,2608180.0
2006-09-07 22:11:00,2.08108,2.08124,2.08108,2.08115,11801894.0
2006-09-07 22:12:00,2.08114,2.08114,2.08097,2.081,1798684.0
2006-09-07 22:13:00,2.08095,2.08095,2.08078,2.08084,1636562.0
2006-09-07 22:14:00,2.08092,2.08119,2.08092,2.08119,1960992.0
2006-09-07 22:15:00,2.08124,2.08124,2.08113,2.08113,7567858.0
2006-09-07 22:16:00,2.08103,2.08103,2.08092,2.08099,2535223.0
2006-09-07 22:17:00,2.081,2.08102,2.08062,2.08062,2471032.0
2006-09-07 22:18:00,2.08108,2.08115,2.08103,2.08115,2035965.0
2006-09-07 22:19:00,2.08112,2.08133,2.08106,2.08128,3596025.0
2006-09-07 22:20:00,2.08124,2.08131,2.08113,2.08119,9146823.0
2006-09-07 22:22:00,2.08118,2.08142,2.08118,2.08142,9326683.0
2006-09-07 22:23:00,2.08148,2.08165,2.08142,2.08165,7104600.0
2006-09-07 22:24:00,2.0815,2.08154,2.0815,2.0815,7203005.0
2006-09-07 22:25:00,2.08133,2.08142,2.08133,2.08142,236809.0
2006-09-07 22:26:00,2.08129,2.08136,2.08116,2.08116,2654038.0
2006-09-07 22:27:00,2.08112,2.08134,2.08112,2.08134,338971.0
2006-09-07 22:28:00,2.08132,2.08132,2.08104,2.08104,3127640.0
2006-09-07 22:29:00,2.08104,2.08111,2.081,2.08105,15112559.0
2006-09-07 22:30:00,2.08102,2.08123,2.08102,2.08116,2122862.0
2006-09-07 22:31:00,2.08112,2.08112,2.0806,2.0806,11276780.0
2006-09-07 22:32:00,2.08047,2.08055,2.08041,2.08055,1272466.0
2006-09-07 22:33:00,2.0806,2.08068,2.08055,2.08055,1765249.0
2006-09-07 22:34:00,2.0805,2.08062,2.0805,2.0806,1279687.0
2006-09-07 22:35:00,2.08064,2.08068,2.08052,2.08059,824627.0
2006-09-07 22:36:00,2.08059,2.08059,2.08009,2.0805,3582390.0
2006-09-07 22:38:00,2.08041,2.08054,2.08033,2.08054,1651752.0
2006-09-07 22:39:00,2.08053,2.08063,2.08053,2.08053,13049853.0
2006-09-07 22:40:00,2.08063,2.08083,2.08056,2.08083,6241870.0
2006-09-07 22:41:00,2.08078,2.08107,2.08078,2.08107,5688621.0
2006-09-07 22:42:00,2.08112,2.08132,2.08112,2.08131,2155197.0
2006-09-07 22:43:00,2.08141,2.08156,2.08129,2.08156,3155037.0
2006-09-07 22:44:00,2.0815,2.0815,2.08113,2.0813,8850472.0
2006-09-07 22:45:00,2.08132,2.08132,2.08132,2.08132,591763.0
2006-09-07 22:46:00,2.08147,2.08161,2.08147,2.08161,3182932.0
2006-09-07 22:47:00,2.08159,2.08164,2.08148,2.08148,9226717.0
2006-09-07 22:48:00,2.08128,2.08164,2.08128,2.08164,8057650.0
2006-09-07 22:49:00,2.08162,2.0818,2.08162,2.0818,10395565.0
2006-09-07 22:50:00,2.0818,2.0818,2.08156,2.08172,3174954.0
2006-09-07 22:51:00,2.08177,2.08221,2.08156,2.08221,4900974.0
2006-09-07 22:52:00,2.08215,2.08215,2.08193,2.08193,860292.0
2006-09-07 22:53:00,2.08203,2.08203,2.0816,2.0816,2448225.0
2006-09-07 22:54:00,2.08174,2.08194,2.08172,2.08194,11081368.0
2006-09-07 22:55:00,2.08215,2.08215,2.08185,2.08204,4704261.0
2006-09-07 22:56:00,2.08194,2.08214,2.08185,2.08214,1222943.0
2006-09-07 22:57:00,2.08218,2.0822,2.08176,2.08211,16118171.0
2006-09-07 22:58:00,2.08202,2.08221,2.08199,2.08199,2136134.0
2006-09-07 22:59:00,2.08176,2.0819,2.08176,2.08186,4901104.0
2006-09-07 23:00:00,2.08176,2.08195,2.08176,2.08195,4133930.0
2006-09-07 23:01:00,2.08204,2.08209,2.08195,2.08209,9747252.0
2006-09-07 23:02:00,2.08205,2.08205,2.08163,2.08163,8047920.0
2006-09-07 23:03:00,2.08161,2.08161,2.08121,2.08153,8213476.0
2006-09-07 23:04:00,2.08158,2.08164,2.08153,2.08164,5590264.0
2006-09-07 23:05:00,2.08181,2.08185,2.0815,2.0815,16418342.0
2006-09-07 23:06:00,2.0814,2.0814,2.08121,2.08122,962568.0
2006-09-07 23:07:00,2.08138,2.0816,2.08138,2.08152,8500083.0
2006-09-07 23:08:00,2.08151,2.08165,2.08133,2.08165,2761621.0
2006-09-07 23:09:00,2.08174,2.08194,2.08174,2.08194,5829618.0
2006-09-07 23:10:00,2.08204,2.08218,2.08204,2.08218,865156.0
2006-09-07 23:11:00,2.08221,2.08223,2.0821,2.08223,13076917.0
2006-09-07 23:12:00,2.08227,2.08227,2.08211,2.08224,15696763.0
2006-09-07 23:13:00,2.08227,2.08229,2.08176,2.08176,18677880.0
2006-09-07 23:14:00,2.08171,2.08171,2.08155,2.08164,7719924.0
2006-09-07 23:15:00,2.08177,2.08191,2.08167,2.08191,3535041.0
2006-09-07 23:16:00,2.08189,2.08189,2.08159,2.08159,1868758.0
2006-09-07 23:17:00,2.08171,2.08198,2.0812,2.08198,12039767.0
2006-09-07 23:18:00,2.08205,2.08205,2.0819,2.0819,3908455.0
2006-09-07 23:19:00,2.0819,2.08198,2.08181,2.08187,1690256.0
2006-09-07 23:20:00,2.08185,2.08185,2.08154,2.08154,11065211.0
2006-09-07 23:21:00,2.08168,2.0818,2.08168,2.0817,2373097.0
2006-09-07 23:22:00,2.08163,2.0819,2.0816,2.0819,1547881.0
2006-09-07 23:23:00,2.08161,2.08197,2.08161,2.08177,4377643.0
2006-09-07 23:24:00,2.08165,2.08165,2.08152,2.08152,3845709.0
2006-09-07 23:25:00,2.0815,2.08153,2.08145,2.08151,1000832.0
2006-09-07 23:26:00,2.08148,2.08152,2.08148,2.08152,1221578.0
2006-09-07 23:28:00,2.08168,2.08169,2.08159,2.08169,2629861.0
2006-09-07 23:29:00,2.08172,2.08178,2.08162,2.08172,2241186.0
2006-09-07 23:31:00,2.08169,2.08172,2.0813,2.08162,7095193.0
2006-09-07 23:32:00,2.08155,2.08159,2.08147,2.08152,11456879.0
2006-09-07 23:33:00,2.08135,2.08157,2.08123,2.08157,3709606.0
2006-09-07 23:34:00,2.08164,2.08187,2.08164,2.08178,3747413.0
2006-09-07 23:35:00,2.08193,2.08205,2.08191,2.08195,6497221.0
2006-09-07 23:36:00,2.08203,2.08203,2.08168,2.08185,11087091.0
2006-09-07 23:37:00,2.08165,2.08174,2.08165,2.08174,1500188.0
2006-09-07 23:38:00,2.08172,2.08198,2.08172,2.08198,17402962.0
2006-09-07 23:39:00,2.08195,2.08195,2.08179,2.08181,13064740.0
2006-09-07 23:40:00,2.08172,2.08177,2.08168,2.08168,3099619.0
2006-09-07 23:41:00,2.08169,2.08169,2.08114,2.08114,8836982.0
2006-09-07 23:42:00,2.08122,2.08122,2.08094,2.08094,1529438.0
2006-09-07 23:43:00,2.08105,2.08105,2.08087,2.08102,2252352.0
2006-09-07 23:44:00,2.08097,2.08099,2.08092,2.08092,1435590.0
2006-09-07 23:45:00,2.08094,2.081,2.08093,2.081,7246930.0
2006-09-07 23:47:00,2.08094,2.08095,2.08085,2.08086,8302194.0
2006-09-07 23:48:00,2.08083,2.08103,2.08083,2.08103,1875522.0
2006-09-07 23:49:00,2.081,2.08106,2.08098,2.08106,8807237.0
2006-09-07 23:50:00,2.08101,2.08112,2.08101,2.08112,2638775.0
2006-09-07 23:51:00,2.08116,2.08133,2.08116,2.08133,4241131.0
2006-09-07 23:52:00,2.08151,2.08155,2.08143,2.08155,15784228.0
2006-09-07 23:53:00,2.08148,2.08148,2.08136,2.0814,10993280.0
2006-09-07 23:54:00,2.08156,2.08156,2.08149,2.08149,4795062.0
2006-09-07 23:55:00,2.08157,2.08168,2.08157,2.08168,3724969.0
2006-09-07 23:56:00,2.08172,2.08176,2.08134,2.08165,11225269.0
2006-09-07 23:58:00,2.08162,2.08162,2.08156,2.08156,163286.0
2006-09-07 23:59:00,2.08149,2.0816,2.08149,2.0816,565002.0
2006-09-08 00:00:00,2.08155,2.08166,2.08155,2.08166,3012347.0
2006-09-08 00:01:00,2.08172,2.08191,2.08172,2.0818,2925837.0
2006-09-08 00:02:00,2.08179,2.08186,2.08158,2.08186,2779316.0
2006-09-08 00:03:00,2.08195,2.08222,2.08195,2.08209,5205571.0
2006-09-08 00:04:00,2.08199,2.08201,2.08199,2.08201,1295111.0
2006-09-08 00:05:00,2.08211,2.08217,2.08202,2.08217,4860896.0
2006-09-08 00:07:00,2.08212,2.08223,2.08212,2.08223,4743401.0
2006-09-08 00:08:00,2.08231,2.08231,2.08198,2.08202,8119490.0
2006-09-08 00:09:00,2.08199,2.0821,2.08199,2.0821,2638775.0
2006-09-08 00:10:00,2.08214,2.08231,2.08214,2.08231,9296350.0
2006-09-08 00:12:00,2.08221,2.08221,2.08189,2.08205,16383257.0
2006-09-08 00:13:00,2.08219,2.08229,2.08219,2.08223,2057781.0
2006-09-08 00:14:00,2.08218,2.08227,2.08202,2.08227,2244361.0
2006-09-08 00:15:00,2.08226,2.08226,2.082,2.082,2808020.0
2006-09-08 00:16:00,2.08209,2.08219,2.08201,2.08219,1560360.0
2006-09-08 00:17:00,2.08215,2.08221,2.08202,2.08221,1259621.0
2006-09-08 00:18:00,2.08224,2.08235,2.08224,2.08235,4156716.0
2006-09-08 00:19:00,2.08216,2.08216,2.08204,2.08204,1561639.0
2006-09-08 00:20:00,2.08201,2.08201,2.08189,2.08189,6661527.0
2006-09-08 00:21:00,2.08167,2.08184,2.08167,2.08174,773416.0
2006-09-08 00:22:00,2.08174,2.08174,2.08142,2.08152,11201488.0
2006-09-08 00:23:00,2.08161,2.08171,2.08156,2.08164,8646154.0
2006-09-08 00:24:00,2.08163,2.08182,2.0816,2.08182,3489874.0
2006-09-08 00:25:00,2.08186,2.08195,2.08186,2.08195,335134.0
2006-09-08 00:27:00,2.08192,2.0821,2.08184,2.0821,9586605.0
2006-09-08 00:28:00,2.08207,2.08207,2.08199,2.08199,1387983.0
2006-09-08 00:29:00,2.08196,2.08201,2.08177,2.08184,1673987.0
2006-09-08 00:30:00,2.0818,2.0818,2.08155,2.08157,6119624.0
2006-09-08 00:31:00,2.08158,2.08158,2.0813,2.08149,1584157.0
2006-09-08 00:32:00,2.08163,2.08187,2.08163,2.08187,1321362.0
2006-09-08 00:33:00,2.08189,2.08189,2.08166,2.08166,9142110.0
2006-09-08 00:34:00,2.08188,2.08188,2.08164,2.08164,1486483.0
2006-09-08 00:35:00,2.08174,2.08174,2.0816,2.08163,4117136.0
2006-09-08 00:36:00,2.08171,2.08195,2.08171,2.08195,1250393.0
2006-09-08 00:37:00,2.08202,2.08224,2.08202,2.08209,22163037.0
2006-09-08 00:38:00,2.08206,2.08206,2.08167,2.08167,5312693.0
2006-09-08 00:39:00,2.08151,2.08151,2.08128,2.08131,11095306.0
2006-09-08 00:40:00,2.08146,2.08146,2.08142,2.08142,1173374.0
2006-09-08 00:41:00,2.08139,2.08148,2.08139,2.08144,423060.0
2006-09-08 00:42:00,2.08127,2.08149,2.08127,2.08149,473877.0
2006-09-08 00:43:00,2.08138,2.08157,2.08138,2.0814,1702812.0
2006-09-08 00:44:00,2.08124,2.08139,2.08124,2.08139,11528495.0
2006-09-08 00:45:00,2.08133,2.08137,2.08116,2.08116,5906984.0
2006-09-08 00:46:00,2.0813,2.08132,2.08111,2.08111,946991.0
2006-09-08 00:47:00,2.08112,2.08144,2.08112,2.08144,5842867.0
2006-09-08 00:49:00,2.0814,2.08147,2.08131,2.08137,5654286.0
2006-09-08 00:50:00,2.08137,2.08146,2.08136,2.08136,3314331.0
2006-09-08 00:52:00,2.08143,2.08154,2.08143,2.08154,2718038.0
2006-09-08 00:53:00,2.08143,2.08166,2.08143,2.08166,3949666.0
2006-09-08 00:54:00,2.08169,2.08169,2.08152,2.0816,3908841.0
2006-09-08 00:55:00,2.08164,2.08164,2.08156,2.08161,16927506.0
2006-09-08 00:56:00,2.08145,2.08145,2.08125,2.08125,969428.0
2006-09-08 00:57:00,2.08141,2.08141,2.08141,2.08141,288140.0
2006-09-08 00:58:00,2.08143,2.0819,2.08143,2.0819,5238787.0
2006-09-08 00:59:00,2.0819,2.0819,2.08165,2.08172,11404646.0
2006-09-08 01:00:00,2.08168,2.08168,2.08132,2.08138,769195.0
2006-09-08 01:01:00,2.08134,2.08134,2.08113,2.08132,1420573.0
2006-09-08 01:02:00,2.0813,2.08141,2.0813,2.08141,2350226.0
2006-09-08 01:04:00,2.08137,2.08138,2.08127,2.08127,3152448.0
2006-09-08 01:05:00,2.08131,2.08143,2.08131,2.08142,3769542.0
2006-09-08 01:06:00,2.08142,2.08153,2.08142,2.08153,890460.0
2006-09-08 01:07:00,2.08157,2.08174,2.08157,2.08174,5364882.0
2006-09-08 01:08:00,2.08156,2.08161,2.0814,2.08161,2904552.0
2006-09-08 01:09:00,2.08158,2.08169,2.08158,2.08169,4743401.0
2006-09-08 01:10:00,2.08172,2.08194,2.08172,2.08191,1064055.0
2006-09-08 01:11:00,2.08202,2.08227,2.08202,2.08227,1696198.0
2006-09-08 01:12:00,2.08223,2.08223,2.082,2.082,14555258.0
2006-09-08 01:13:00,2.0819,2.0819,2.08168,2.08168,7210253.0
2006-09-08 01:14:00,2.08152,2.08155,2.08137,2.08137,8460065.0
2006-09-08 01:15:00,2.08133,2.08156,2.08133,2.08156,7649862.0
2006-09-08 01:16:00,2.08153,2.08164,2.08153,2.08164,2706537.0
2006-09-08 01:17:00,2.08188,2.08188,2.08152,2.08157,2209320.0
2006-09-08 01:18:00,2.0816,2.08172,2.08156,2.08171,3681321.0
2006-09-08 01:19:00,2.08186,2.08187,2.08178,2.08178,1754420.0
2006-09-08 01:20:00,2.0816,2.0816,2.08155,2.08155,64729.0
2006-09-08 01:21:00,2.08146,2.08153,2.08131,2.08153,6639234.0
2006-09-08 01:22:00,2.08151,2.08162,2.08151,2.08162,4387090.0
2006-09-08 01:23:00,2.08165,2.08169,2.08151,2.08169,723728.0
2006-09-08 01:24:00,2.08177,2.08185,2.08175,2.08175,10941607.0
2006-09-08 01:25:00,2.08175,2.08185,2.08166,2.08185,3409733.0
2006-09-08 01:26:00,2.08178,2.08192,2.08176,2.08192,2264802.0
2006-09-08 01:27:00,2.08189,2.082,2.08189,2.082,4387090.0
2006-09-08 01:29:00,2.08189,2.08189,2.08155,2.08157,3116513.0
2006-09-08 01:30:00,2.08162,2.08162,2.08139,2.08139,7487811.0
2006-09-08 01:31:00,2.08141,2.08141,2.08119,2.08138,1444124.0
2006-09-08 01:32:00,2.08141,2.08162,2.08141,2.08162,1137000.0
2006-09-08 01:33:00,2.08166,2.0817,2.08151,2.08161,3353221.0
2006-09-08 01:34:00,2.08155,2.08155,2.08136,2.08143,4533037.0
2006-09-08 01:35:00,2.08135,2.08139,2.08123,2.08123,3449401.0
2006-09-08 01:36:00,2.08123,2.08134,2.08123,2.08133,22854236.0
2006-09-08 01:39:00,2.08134,2.08157,2.08134,2.08157,16910768.0
2006-09-08 01:41:00,2.08172,2.0818,2.08163,2.0818,13073978.0
2006-09-08 01:42:00,2.08177,2.08204,2.08165,2.08204,2229080.0
2006-09-08 01:43:00,2.08202,2.08229,2.08202,2.08229,4743401.0
2006-09-08 01:44:00,2.08228,2.08228,2.08197,2.08205,4656038.0
2006-09-08 01:45:00,2.08212,2.08233,2.08212,2.08223,6114490.0
2006-09-08 01:47:00,2.0822,2.0822,2.08204,2.08205,9229964.0
2006-09-08 01:48:00,2.082,2.082,2.08169,2.08175,16063971.0
2006-09-08 01:49:00,2.08168,2.08169,2.08147,2.08147,1876145.0
2006-09-08 01:50:00,2.08153,2.08153,2.0813,2.08146,1801234.0
2006-09-08 01:51:00,2.08153,2.08193,2.08153,2.08193,17691976.0
2006-09-08 01:52:00,2.08188,2.08188,2.08171,2.08178,1787568.0
2006-09-08 01:53:00,2.08187,2.08191,2.08171,2.08174,2290368.0
2006-09-08 01:54:00,2.08154,2.0819,2.08023,2.0819,2375195.0
2006-09-08 01:56:00,2.08181,2.08185,2.08167,2.08167,5628295.0
2006-09-08 01:57:00,2.08143,2.08155,2.08143,2.08151,3980918.0
2006-09-08 01:58:00,2.08143,2.08149,2.08143,2.08149,2352735.0
2006-09-08 02:00:00,2.08152,2.08152,2.0813,2.0813,5338893.0
2006-09-08 02:01:00,2.0814,2.0814,2.08119,2.08119,1086120.0
2006-09-08 02:02:00,2.08125,2.08148,2.08092,2.08148,15135855.0
2006-09-08 02:04:00,2.08152,2.08152,2.08131,2.08135,4673884.0
2006-09-08 02:05:00,2.08134,2.08144,2.08118,2.08144,7908715.0
2006-09-08 02:06:00,2.08139,2.08162,2.08139,2.08162,2320372.0
2006-09-08 02:07:00,2.08137,2.08137,2.08129,2.08133,882260.0
2006-09-08 02:08:00,2.0813,2.0813,2.08056,2.08077,4826419.0
2006-09-08 02:09:00,2.08054,2.08054,2.0804,2.08049,2242193.0
2006-09-08 02:10:00,2.08081,2.08088,2.08069,2.08069,9045602.0
2006-09-08 02:11:00,2.08071,2.08071,2.08026,2.08026,8854561.0
2006-09-08 02:12:00,2.0804,2.0804,2.08021,2.08023,9753399.0
2006-09-08 02:13:00,2.08024,2.08046,2.08024,2.08045,3475953.0
2006-09-08 02:15:00,2.08048,2.08062,2.08041,2.08062,9044937.0
2006-09-08 02:16:00,2.08054,2.08054,2.08031,2.08043,3791694.0
2006-09-08 02:17:00,2.08038,2.08044,2.08006,2.08006,2377493.0
2006-09-08 02:18:00,2.07993,2.07993,2.0796,2.0796,6200131.0
2006-09-08 02:19:00,2.07968,2.07989,2.07965,2.07969,6472285.0
2006-09-08 02:20:00,2.07951,2.07951,2.07935,2.07935,12468807.0
2006-09-08 02:21:00,2.07938,2.07945,2.07925,2.07945,1527704.0
2006-09-08 02:22:00,2.07958,2.07974,2.07951,2.07974,3416134.0
2006-09-08 02:23:00,2.07983,2.07991,2.0795,2.07991,3794102.0
2006-09-08 02:24:00,2.07979,2.0799,2.0797,2.0799,792911.0
2006-09-08 02:25:00,2.07992,2.08002,2.07989,2.08002,1288837.0
2006-09-08 02:27:00,2.08017,2.08042,2.08017,2.08042,1370600.0
2006-09-08 02:28:00,2.08053,2.08061,2.08043,2.08061,10888074.0
2006-09-08 02:29:00,2.08059,2.08059,2.08053,2.08053,1058525.0
2006-09-08 02:30:00,2.08056,2.08093,2.08053,2.08093,14635444.0
2006-09-08 02:31:00,2.08091,2.08091,2.08072,2.08084,3286372.0
2006-09-08 02:32:00,2.08077,2.08077,2.08053,2.08053,424270.0
2006-09-08 02:33:00,2.08058,2.08062,2.08058,2.08062,2913643.0
2006-09-08 02:34:00,2.08072,2.08102,2.08065,2.08102,6961239.0
2006-09-08 02:36:00,2.08088,2.081,2.08066,2.081,6512532.0
2006-09-08 02:37:00,2.08101,2.08122,2.08101,2.08122,3046118.0
2006-09-08 02:38:00,2.0812,2.0812,2.08111,2.08111,2667424.0
2006-09-08 02:39:00,2.08104,2.08104,2.08084,2.08084,9501217.0
2006-09-08 02:40:00,2.08071,2.08087,2.08054,2.0808,3815817.0
2006-09-08 02:41:00,2.08087,2.0809,2.08078,2.0809,2207966.0
2006-09-08 02:42:00,2.08052,2.08098,2.08052,2.0808,2639293.0
2006-09-08 02:43:00,2.08071,2.08071,2.08053,2.08067,2329740.0
2006-09-08 02:44:00,2.08077,2.08081,2.08077,2.08081,7243357.0
2006-09-08 02:46:00,2.08067,2.08067,2.08032,2.08032,1780419.0
2006-09-08 02:47:00,2.08042,2.08044,2.08025,2.08044,1970082.0
2006-09-08 02:48:00,2.08038,2.0804,2.08019,2.08019,12625046.0
2006-09-08 02:49:00,2.08036,2.08048,2.08031,2.08031,2845806.0
2006-09-08 02:50:00,2.08051,2.08069,2.08045,2.08069,1777643.0
2006-09-08 02:52:00,2.08064,2.08064,2.08047,2.08058,2264450.0
2006-09-08 02:53:00,2.08053,2.08053,2.08031,2.08031,697409.0
2006-09-08 02:54:00,2.08028,2.08028,2.07985,2.07985,4028652.0
2006-09-08 02:55:00,2.07986,2.07989,2.07964,2.07983,4505500.0
2006-09-08 02:56:00,2.07965,2.07975,2.07938,2.07938,19933063.0
2006-09-08 02:57:00,2.07927,2.0794,2.07916,2.0794,7195623.0
2006-09-08 02:58:00,2.07915,2.07941,2.07915,2.07941,1657332.0
2006-09-08 02:59:00,2.07927,2.07937,2.07927,2.07934,3810056.0
2006-09-08 03:00:00,2.07916,2.07921,2.07908,2.07908,790802.0
2006-09-08 03:01:00,2.07895,2.07921,2.07895,2.07921,5410836.0
2006-09-08 03:02:00,2.07908,2.07929,2.07908,2.07929,1334029.0
2006-09-08 03:03:00,2.07919,2.0793,2.07912,2.07916,26523091.0
2006-09-08 03:04:00,2.07924,2.07929,2.07908,2.07926,10616063.0
2006-09-08 03:05:00,2.07952,2.07963,2.07948,2.07948,1298398.0
2006-09-08 03:06:00,2.07948,2.07948,2.07925,2.07928,2778891.0
2006-09-08 03:07:00,2.07934,2.07934,2.07909,2.07918,1770037.0
2006-09-08 03:08:00,2.07915,2.07915,2.07885,2.07896,10020959.0
2006-09-08 03:09:00,2.07902,2.07912,2.07902,2.07912,10294407.0
2006-09-08 03:10:00,2.07911,2.07911,2.07884,2.07889,3936065.0
2006-09-08 03:11:00,2.07886,2.07889,2.07884,2.07885,2535802.0
2006-09-08 03:12:00,2.07873,2.07891,2.07873,2.07891,6997119.0
2006-09-08 03:13:00,2.07886,2.07906,2.07886,2.07906,19818370.0
2006-09-08 03:14:00,2.07897,2.07927,2.07897,2.07927,3833527.0
2006-09-08 03:15:00,2.07928,2.07953,2.07925,2.07953,2036218.0
2006-09-08 03:16:00,2.07945,2.07958,2.07927,2.07927,4248743.0
2006-09-08 03:17:00,2.07932,2.07932,2.07888,2.07888,7858515.0
2006-09-08 03:18:00,2.07893,2.07893,2.07876,2.0789,3628008.0
2006-09-08 03:19:00,2.0789,2.07911,2.07887,2.07911,3475348.0
2006-09-08 03:20:00,2.07908,2.0791,2.07906,2.0791,1035587.0
2006-09-08 03:21:00,2.07909,2.07909,2.07892,2.07892,17335285.0
2006-09-08 03:23:00,2.07912,2.07938,2.07911,2.07938,3684150.0
2006-09-08 03:25:00,2.07948,2.07952,2.07911,2.07911,1294745.0
2006-09-08 03:26:00,2.07914,2.07918,2.07899,2.07899,4941760.0
2006-09-08 03:27:00,2.07891,2.07891,2.07881,2.07881,622483.0
2006-09-08 03:28:00,2.07891,2.07909,2.07886,2.07908,1783086.0
2006-09-08 03:29:00,2.07908,2.07908,2.07889,2.07894,17461112.0
2006-09-08 03:30:00,2.07888,2.07888,2.07871,2.07873,5918368.0
2006-09-08 03:31:00,2.07896,2.07922,2.07896,2.07921,4295384.0
2006-09-08 03:32:00,2.07925,2.07935,2.07905,2.07935,5424866.0
2006-09-08 03:33:00,2.07927,2.07927,2.07903,2.07903,13274022.0
2006-09-08 03:34:00,2.07903,2.07928,2.07869,2.07869,6443090.0
2006-09-08 03:35:00,2.07871,2.07898,2.07871,2.07898,6594954.0
2006-09-08 03:36:00,2.07904,2.0791,2.07892,2.07893,12428171.0
2006-09-08 03:37:00,2.07887,2.07887,2.07867,2.07887,3863417.0
2006-09-08 03:38:00,2.07894,2.07905,2.07894,2.07905,14687814.0
2006-09-08 03:39:00,2.0791,2.07932,2.0791,2.07928,7463973.0
2006-09-08 03:40:00,2.07928,2.07928,2.07895,2.07909,3343809.0
2006-09-08 03:41:00,2.07913,2.07917,2.07901,2.07913,1107277.0
2006-09-08 03:42:00,2.07909,2.07927,2.07909,2.07921,1669952.0
2006-09-08 03:43:00,2.07927,2.07935,2.0792,2.07931,1780377.0
2006-09-08 03:44:00,2.07934,2.07954,2.07934,2.07954,4979364.0
2006-09-08 03:45:00,2.07935,2.07944,2.07908,2.07908,2238095.0
2006-09-08 03:46:00,2.07923,2.07935,2.07923,2.07935,5420162.0
2006-09-08 03:47:00,2.07955,2.07976,2.07948,2.07976,2643909.0
2006-09-08 03:48:00,2.07987,2.07996,2.07978,2.0799,12011199.0
2006-09-08 03:49:00,2.07987,2.07987,2.07971,2.07971,451275.0
2006-09-08 03:50:00,2.07983,2.07988,2.07975,2.07975,13440651.0
2006-09-08 03:51:00,2.07959,2.07969,2.07952,2.07967,2772779.0
2006-09-08 03:52:00,2.07965,2.07966,2.07953,2.0796,3596500.0
2006-09-08 03:53:00,2.07956,2.07973,2.07956,2.07963,15133330.0
2006-09-08 03:54:00,2.07961,2.07978,2.07961,2.07978,6691699.0
2006-09-08 03:55:00,2.07971,2.07997,2.07971,2.07997,5435310.0
2006-09-08 03:56:00,2.07983,2.07983,2.07912,2.07933,18487814.0
2006-09-08 03:58:00,2.07931,2.07954,2.07904,2.07945,4380576.0
2006-09-08 03:59:00,2.07945,2.07949,2.07937,2.07949,1619012.0
2006-09-08 04:00:00,2.07956,2.07963,2.07945,2.07957,3157805.0
2006-09-08 04:01:00,2.07961,2.07964,2.07953,2.07953,6834152.0
2006-09-08 04:02:00,2.07961,2.07973,2.07949,2.07973,1510764.0
2006-09-08 04:03:00,2.07974,2.07994,2.07841,2.07994,5641379.0
2006-09-08 04:05:00,2.08012,2.08012,2.08005,2.08005,113587.0
2006-09-08 04:06:00,2.07999,2.08001,2.07963,2.07963,5479991.0
2006-09-08 04:07:00,2.07958,2.07959,2.07948,2.07954,1893802.0
2006-09-08 04:08:00,2.07955,2.07972,2.07943,2.07972,5872368.0
2006-09-08 04:09:00,2.07983,2.07995,2.07983,2.07994,921755.0
2006-09-08 04:10:00,2.08,2.08008,2.07996,2.08008,2186451.0
2006-09-08 04:11:00,2.08012,2.08035,2.07999,2.08035,4037684.0
2006-09-08 04:12:00,2.079,2.08045,2.079,2.08036,15791898.0
2006-09-08 04:13:00,2.08032,2.08045,2.08029,2.08045,3800689.0
2006-09-08 04:14:00,2.08043,2.08052,2.0803,2.08052,1987370.0
2006-09-08 04:15:00,2.08052,2.0807,2.08044,2.0807,12766994.0
2006-09-08 04:16:00,2.08066,2.08066,2.08036,2.08037,3710418.0
2006-09-08 04:17:00,2.0803,2.08032,2.08005,2.08022,5684232.0
2006-09-08 04:18:00,2.0802,2.08043,2.0802,2.08043,927928.0
2006-09-08 04:19:00,2.0805,2.08058,2.0804,2.08052,5940031.0
2006-09-08 04:20:00,2.08049,2.0806,2.08039,2.0806,3255216.0
2006-09-08 04:21:00,2.08068,2.08068,2.08064,2.08064,3389710.0
2006-09-08 04:22:00,2.08091,2.08091,2.08088,2.08088,1439967.0
2006-09-08 04:23:00,2.08083,2.08083,2.08054,2.08054,1337892.0
2006-09-08 04:24:00,2.08051,2.08051,2.08032,2.08039,1278747.0
2006-09-08 04:25:00,2.08044,2.08053,2.0804,2.0804,560291.0
2006-09-08 04:26:00,2.08039,2.08055,2.08038,2.08048,6556986.0
2006-09-08 04:27:00,2.08051,2.08051,2.08043,2.08046,5394662.0
2006-09-08 04:28:00,2.08046,2.08049,2.08042,2.08046,30978449.0
2006-09-08 04:29:00,2.08051,2.08051,2.08014,2.08014,13024652.0
2006-09-08 04:30:00,2.08059,2.08069,2.08059,2.08062,1185145.0
2006-09-08 04:31:00,2.08029,2.08101,2.08029,2.08093,4447437.0
2006-09-08 04:32:00,2.08098,2.08105,2.08091,2.08091,2249144.0
2006-09-08 04:33:00,2.08093,2.08094,2.08075,2.08075,3214971.0
2006-09-08 04:34:00,2.08076,2.08111,2.08076,2.08111,702932.0
2006-09-08 04:35:00,2.08115,2.08123,2.08111,2.08123,4717738.0
2006-09-08 04:36:00,2.08119,2.08119,2.08104,2.08104,438976.0
2006-09-08 04:37:00,2.08092,2.08093,2.08075,2.08089,4841434.0
2006-09-08 04:38:00,2.08094,2.08101,2.08087,2.08101,7896757.0
2006-09-08 04:39:00,2.08097,2.08097,2.0808,2.08093,5820958.0
2006-09-08 04:40:00,2.0811,2.08122,2.08096,2.08122,8833512.0
2006-09-08 04:42:00,2.0814,2.08162,2.0814,2.08162,5196039.0
2006-09-08 04:43:00,2.08161,2.08161,2.08118,2.08131,8947447.0
2006-09-08 04:44:00,2.08097,2.08146,2.08097,2.08146,12034953.0
2006-09-08 04:45:00,2.07998,2.08165,2.07998,2.08156,535065.0
2006-09-08 04:46:00,2.08151,2.08151,2.08129,2.08129,24836743.0
2006-09-08 04:48:00,2.08128,2.08128,2.08096,2.08097,10762649.0
2006-09-08 04:49:00,2.08089,2.08089,2.08073,2.08075,3100827.0
2006-09-08 04:50:00,2.08068,2.08075,2.08059,2.08075,4327343.0
2006-09-08 04:51:00,2.08086,2.08086,2.08066,2.08086,2473059.0
2006-09-08 04:52:00,2.08074,2.08086,2.0806,2.08074,5878422.0
2006-09-08 04:53:00,2.0807,2.08077,2.08067,2.08067,940647.0
2006-09-08 04:54:00,2.08061,2.08061,2.08047,2.08047,6909150.0
2006-09-08 04:55:00,2.08031,2.08057,2.08031,2.08057,9469990.0
2006-09-08 04:56:00,2.08062,2.0808,2.08051,2.08067,5584972.0
2006-09-08 04:57:00,2.08096,2.08096,2.08066,2.08066,3093577.0
2006-09-08 04:58:00,2.08066,2.08073,2.08057,2.08073,510248.0
2006-09-08 05:00:00,2.08069,2.08069,2.08051,2.08051,12341477.0
2006-09-08 05:01:00,2.0805,2.0805,2.08029,2.08032,5781915.0
2006-09-08 05:02:00,2.0803,2.0803,2.08017,2.08017,505703.0
2006-09-08 05:03:00,2.08019,2.08019,2.08016,2.08017,1528117.0
2006-09-08 05:04:00,2.08027,2.08036,2.08027,2.08036,857247.0
2006-09-08 05:05:00,2.08038,2.08038,2.08022,2.08037,3980039.0
2006-09-08 05:06:00,2.08029,2.08042,2.08029,2.08034,3633162.0
2006-09-08 05:07:00,2.08042,2.08042,2.08029,2.08029,15217456.0
2006-09-08 05:08:00,2.08037,2.08047,2.08037,2.08046,2332865.0
2006-09-08 05:09:00,2.08052,2.08058,2.08052,2.08058,1756284.0
2006-09-08 05:10:00,2.08059,2.08066,2.08031,2.08055,4807850.0
2006-09-08 05:11:00,2.08049,2.08049,2.08027,2.08027,4813868.0
2006-09-08 05:12:00,2.08032,2.08033,2.08024,2.08024,766951.0
2006-09-08 05:13:00,2.08007,2.08033,2.08007,2.08018,5352617.0
2006-09-08 05:14:00,2.08019,2.08039,2.08019,2.08039,781577.0
2006-09-08 05:15:00,2.08042,2.08053,2.08042,2.08048,4260072.0
2006-09-08 05:16:00,2.08048,2.08048,2.08043,2.08043,7737767.0
2006-09-08 05:17:00,2.08043,2.08054,2.08038,2.08053,14782514.0
2006-09-08 05:18:00,2.08039,2.08064,2.08039,2.08058,3565159.0
2006-09-08 05:19:00,2.08057,2.08073,2.08057,2.08073,14718090.0
2006-09-08 05:20:00,2.08071,2.08079,2.08049,2.08049,750806.0
2006-09-08 05:21:00,2.08053,2.08054,2.08034,2.08043,4482115.0
2006-09-08 05:22:00,2.08026,2.08029,2.08026,2.08029,292752.0
2006-09-08 05:24:00,2.08032,2.08077,2.08032,2.08077,3437450.0
2006-09-08 05:25:00,2.08063,2.08063,2.08043,2.08061,3791598.0
2006-09-08 05:26:00,2.08056,2.08082,2.08056,2.08074,1929284.0
2006-09-08 05:27:00,2.08061,2.08064,2.08038,2.08038,4876668.0
2006-09-08 05:28:00,2.08057,2.08063,2.08051,2.08051,26308079.0
2006-09-08 05:29:00,2.0806,2.08087,2.08057,2.08087,9877810.0
2006-09-08 05:30:00,2.08085,2.08085,2.07934,2.08077,256227.0
2006-09-08 05:31:00,2.08079,2.08079,2.08045,2.08045,6056082.0
2006-09-08 05:32:00,2.08037,2.08037,2.08017,2.08028,2129676.0
2006-09-08 05:33:00,2.08032,2.08053,2.08032,2.08053,1635849.0
2006-09-08 05:34:00,2.08045,2.08067,2.08021,2.08067,5071561.0
2006-09-08 05:36:00,2.08066,2.0808,2.08066,2.08071,867574.0
2006-09-08 05:37:00,2.08081,2.08095,2.08081,2.08095,10589437.0
2006-09-08 05:38:00,2.08098,2.08126,2.08098,2.08126,7276993.0
2006-09-08 05:39:00,2.08107,2.08107,2.08069,2.08078,2013698.0
2006-09-08 05:40:00,2.08086,2.08087,2.08069,2.08069,603115.0
2006-09-08 05:41:00,2.08074,2.08074,2.08065,2.08072,1516918.0
2006-09-08 05:42:00,2.08069,2.08074,2.08061,2.08061,4637639.0
2006-09-08 05:43:00,2.08062,2.08065,2.08055,2.08065,2336358.0
2006-09-08 05:44:00,2.08053,2.08056,2.08033,2.08033,5024758.0
2006-09-08 05:45:00,2.08052,2.08052,2.08045,2.08045,5379649.0
2006-09-08 05:46:00,2.08055,2.08075,2.08055,2.08075,4404434.0
2006-09-08 05:47:00,2.08076,2.08077,2.08061,2.08061,3363211.0
2006-09-08 05:48:00,2.08052,2.08068,2.08052,2.0806,3194293.0
2006-09-08 05:49:00,2.08041,2.08064,2.08041,2.08064,8343173.0
2006-09-08 05:50:00,2.08064,2.08064,2.08013,2.08042,13202259.0
2006-09-08 05:51:00,2.08049,2.08051,2.08036,2.08046,745582.0
2006-09-08 05:52:00,2.08052,2.08083,2.08052,2.08083,6249509.0
2006-09-08 05:55:00,2.08087,2.081,2.08087,2.081,22548935.0
2006-09-08 05:56:00,2.08092,2.08095,2.08077,2.08077,16138009.0
2006-09-08 05:57:00,2.08091,2.08095,2.08091,2.08095,195631.0
2006-09-08 05:58:00,2.08095,2.081,2.08085,2.08099,8900395.0
2006-09-08 06:00:00,2.08099,2.08121,2.08099,2.08121,8105661.0
2006-09-08 06:01:00,2.0812,2.08153,2.08091,2.08153,8891373.0
2006-09-08 06:02:00,2.08152,2.08152,2.0815,2.0815,1923990.0
2006-09-08 06:04:00,2.0815,2.0815,2.08124,2.08133,3316408.0
2006-09-08 06:05:00,2.08133,2.08133,2.08127,2.08127,7780894.0
2006-09-08 06:06:00,2.08124,2.08124,2.08102,2.08102,1805268.0
2006-09-08 06:07:00,2.081,2.081,2.08078,2.08078,4964696.0
2006-09-08 06:08:00,2.08071,2.08103,2.08071,2.08103,1897165.0
2006-09-08 06:09:00,2.08084,2.08093,2.08081,2.08081,3119408.0
2006-09-08 06:10:00,2.08075,2.08075,2.0805,2.0805,10741603.0
2006-09-08 06:11:00,2.08037,2.08058,2.08037,2.08044,16774751.0
2006-09-08 06:12:00,2.08052,2.08055,2.08041,2.08055,3338919.0
2006-09-08 06:13:00,2.08058,2.08067,2.08058,2.08067,180434.0
2006-09-08 06:14:00,2.08072,2.08075,2.08067,2.08067,14379123.0
2006-09-08 06:15:00,2.08067,2.08086,2.08067,2.08086,8832526.0
2006-09-08 06:16:00,2.08078,2.08088,2.08075,2.08088,8602034.0
2006-09-08 06:18:00,2.08088,2.08113,2.08088,2.08113,4927358.0
2006-09-08 06:19:00,2.08108,2.08109,2.08086,2.08099,628763.0
2006-09-08 06:20:00,2.08104,2.08105,2.08093,2.08093,5907855.0
2006-09-08 06:21:00,2.08087,2.08087,2.08072,2.08072,1341360.0
2006-09-08 06:22:00,2.08085,2.08085,2.08079,2.08079,236154.0
2006-09-08 06:23:00,2.08071,2.08096,2.08071,2.08096,8204515.0
2006-09-08 06:25:00,2.08102,2.08112,2.08097,2.08112,10752126.0
2006-09-08 06:26:00,2.08107,2.08131,2.08107,2.08131,7227069.0
2006-09-08 06:27:00,2.08135,2.08135,2.0813,2.0813,421881.0
2006-09-08 06:28:00,2.08135,2.08135,2.08105,2.08105,2227903.0
2006-09-08 06:29:00,2.081,2.08105,2.08092,2.08101,2568985.0
2006-09-08 06:30:00,2.08092,2.08105,2.08092,2.08099,7581835.0
2006-09-08 06:31:00,2.08098,2.08115,2.08098,2.08115,5799124.0
2006-09-08 06:32:00,2.08105,2.08105,2.08096,2.08098,10908887.0
2006-09-08 06:33:00,2.08099,2.08099,2.08045,2.08045,19489793.0
2006-09-08 06:35:00,2.08082,2.08082,2.08067,2.08067,6791819.0
2006-09-08 06:36:00,2.08058,2.0806,2.08049,2.08049,4620389.0
2006-09-08 06:37:00,2.0803,2.08043,2.0803,2.08041,1746021.0
2006-09-08 06:38:00,2.08044,2.08057,2.08044,2.08057,2678911.0
2006-09-08 06:39:00,2.08067,2.0808,2.08067,2.0808,106010.0
2006-09-08 06:40:00,2.08093,2.08097,2.08085,2.08091,395721.0
2006-09-08 06:41:00,2.08105,2.08117,2.08102,2.08117,7242872.0
2006-09-08 06:42:00,2.08123,2.08138,2.08119,2.08138,4418915.0
2006-09-08 06:43:00,2.08135,2.08135,2.08126,2.08126,818545.0
2006-09-08 06:44:00,2.08123,2.08123,2.0809,2.0809,18248448.0
2006-09-08 06:45:00,2.08088,2.08096,2.08088,2.08091,3099648.0
2006-09-08 06:46:00,2.08088,2.08088,2.0806,2.08061,7241237.0
2006-09-08 06:47:00,2.08062,2.08083,2.0806,2.08083,6453441.0
2006-09-08 06:48:00,2.08083,2.08083,2.07928,2.08065,8613645.0
2006-09-08 06:50:00,2.08061,2.08066,2.08052,2.08061,816525.0
2006-09-08 06:51:00,2.08079,2.0808,2.08067,2.08079,10151676.0
2006-09-08 06:52:00,2.08082,2.08082,2.08076,2.08076,639837.0
2006-09-08 06:53:00,2.08067,2.08067,2.08066,2.08066,1483634.0
2006-09-08 06:54:00,2.08064,2.08072,2.08064,2.08065,1697800.0
2006-09-08 06:55:00,2.08083,2.08117,2.0808,2.08117,8912564.0
2006-09-08 06:56:00,2.0812,2.08129,2.0812,2.08129,1010133.0
2006-09-08 06:58:00,2.08122,2.08127,2.08115,2.08115,17276377.0
2006-09-08 06:59:00,2.08084,2.08127,2.08084,2.08117,10408314.0
2006-09-08 07:00:00,2.08104,2.08104,2.08093,2.08093,4181141.0
2006-09-08 07:01:00,2.08106,2.08136,2.08085,2.08136,20645277.0
2006-09-08 07:02:00,2.08137,2.08137,2.081,2.0811,5229143.0
2006-09-08 07:03:00,2.08112,2.08126,2.08112,2.08126,3184588.0
2006-09-08 07:04:00,2.08126,2.08126,2.08084,2.08121,23704851.0
2006-09-08 07:05:00,2.08125,2.08143,2.08119,2.08119,2193864.0
2006-09-08 07:06:00,2.08118,2.08118,2.08099,2.08099,3113373.0
2006-09-08 07:07:00,2.08097,2.08103,2.08091,2.08103,3232947.0
2006-09-08 07:08:00,2.08108,2.08133,2.08108,2.08133,968768.0
2006-09-08 07:09:00,2.08134,2.08134,2.0811,2.08118,10072143.0
2006-09-08 07:10:00,2.08123,2.0814,2.08123,2.0814,1768758.0
2006-09-08 07:11:00,2.0813,2.08182,2.0813,2.08182,12940032.0
2006-09-08 07:12:00,2.08175,2.08175,2.08149,2.0816,8302572.0
2006-09-08 07:13:00,2.08139,2.08151,2.08139,2.08151,7807052.0
2006-09-08 07:14:00,2.08156,2.08156,2.08138,2.0815,9404047.0
2006-09-08 07:15:00,2.08148,2.0816,2.08131,2.0816,4247246.0
2006-09-08 07:16:00,2.08136,2.08174,2.08136,2.08172,4524966.0
2006-09-08 07:17:00,2.08194,2.08197,2.08178,2.08188,2461991.0
2006-09-08 07:18:00,2.0818,2.08185,2.0818,2.08181,10982506.0
2006-09-08 07:19:00,2.08183,2.08194,2.08182,2.08187,12279312.0
2006-09-08 07:20:00,2.08173,2.08173,2.08154,2.0816,5170713.0
2006-09-08 07:21:00,2.08162,2.08169,2.08151,2.08152,12926487.0
2006-09-08 07:22:00,2.08148,2.08159,2.08139,2.08146,4254154.0
2006-09-08 07:23:00,2.08162,2.0818,2.08155,2.0818,6029599.0
2006-09-08 07:25:00,2.08186,2.08186,2.08172,2.08175,2047234.0
2006-09-08 07:27:00,2.08159,2.08159,2.08131,2.08131,4518668.0
2006-09-08 07:28:00,2.08143,2.08143,2.08125,2.08134,1968245.0
2006-09-08 07:29:00,2.08131,2.08136,2.08111,2.08135,12506676.0
2006-09-08 07:30:00,2.08144,2.08151,2.08119,2.08119,6046297.0
2006-09-08 07:32:00,2.08115,2.08115,2.08105,2.08105,2836125.0
2006-09-08 07:33:00,2.0809,2.0809,2.08061,2.08061,5698982.0
2006-09-08 07:34:00,2.08083,2.08096,2.08083,2.08085,7449829.0
2006-09-08 07:35:00,2.08085,2.08085,2.08065,2.08065,2507885.0
2006-09-08 07:36:00,2.08092,2.08119,2.08084,2.08084,1015795.0
2006-09-08 07:37:00,2.08081,2.08123,2.08064,2.08116,18719910.0
2006-09-08 07:38:00,2.08098,2.08098,2.08065,2.08098,9107428.0
2006-09-08 07:39:00,2.081,2.08132,2.08099,2.08132,24001280.0
2006-09-08 07:40:00,2.08135,2.08142,2.08128,2.08141,6180388.0
2006-09-08 07:41:00,2.08137,2.08142,2.08121,2.08142,3644790.0
2006-09-08 07:42:00,2.08145,2.08145,2.08128,2.08128,6585942.0
2006-09-08 07:43:00,2.0812,2.0814,2.0812,2.08122,7413814.0
2006-09-08 07:44:00,2.0814,2.08142,2.08127,2.08127,18884456.0
2006-09-08 07:45:00,2.08116,2.08134,2.08116,2.08118,9388479.0
2006-09-08 07:46:00,2.08107,2.08107,2.08073,2.08104,6468771.0
2006-09-08 07:47:00,2.08101,2.08101,2.08074,2.08074,1192986.0
2006-09-08 07:48:00,2.08086,2.08113,2.08086,2.08113,3697492.0
2006-09-08 07:49:00,2.08137,2.0815,2.08135,2.08142,3253146.0
2006-09-08 07:50:00,2.08127,2.08127,2.08114,2.08122,9065097.0
2006-09-08 07:51:00,2.08123,2.08123,2.08095,2.08116,2711428.0
2006-09-08 07:52:00,2.08123,2.08153,2.08123,2.08153,5205719.0
2006-09-08 07:53:00,2.08167,2.08178,2.08134,2.08178,9305191.0
2006-09-08 07:54:00,2.08178,2.08179,2.0815,2.08158,2979785.0
2006-09-08 07:55:00,2.08165,2.08181,2.08165,2.08172,3989686.0
2006-09-08 07:56:00,2.08178,2.08188,2.08178,2.08188,12911646.0
2006-09-08 07:57:00,2.08176,2.08187,2.08167,2.08187,9585656.0
2006-09-08 07:58:00,2.0821,2.08226,2.08209,2.08226,12892447.0
2006-09-08 07:59:00,2.08223,2.08227,2.08215,2.08217,15655857.0
2006-09-08 08:00:00,2.08206,2.08209,2.0819,2.08209,17896246.0
2006-09-08 08:01:00,2.08194,2.08194,2.08161,2.08164,2864867.0
2006-09-08 08:02:00,2.08154,2.08166,2.08142,2.08142,8937271.0
2006-09-08 08:03:00,2.08152,2.08167,2.08152,2.08159,2735415.0
2006-09-08 08:04:00,2.08166,2.08166,2.08136,2.08138,4828904.0
2006-09-08 08:05:00,2.08135,2.08141,2.08091,2.08119,11281589.0
2006-09-08 08:07:00,2.08109,2.0811,2.08092,2.081,618541.0
2006-09-08 08:08:00,2.08114,2.0813,2.08113,2.0813,17455980.0
2006-09-08 08:09:00,2.08131,2.08149,2.08131,2.08132,4487417.0
2006-09-08 08:10:00,2.08124,2.08124,2.08105,2.08113,3503061.0
2006-09-08 08:11:00,2.08098,2.0813,2.08098,2.08102,10575462.0
2006-09-08 08:12:00,2.08094,2.08094,2.08085,2.08088,2220002.0
2006-09-08 08:13:00,2.08096,2.08113,2.08096,2.08111,6178572.0
2006-09-08 08:14:00,2.08113,2.08127,2.08111,2.08121,2640968.0
2006-09-08 08:15:00,2.08105,2.08116,2.08105,2.08116,3079499.0
2006-09-08 08:16:00,2.08125,2.08139,2.08122,2.08139,1411028.0
2006-09-08 08:17:00,2.08135,2.08149,2.08118,2.08149,11385436.0
2006-09-08 08:18:00,2.08153,2.0816,2.08147,2.08149,6803626.0
2006-09-08 08:19:00,2.0816,2.08174,2.08147,2.08147,4766255.0
2006-09-08 08:20:00,2.0816,2.08167,2.08157,2.08157,1436600.0
2006-09-08 08:21:00,2.08171,2.08179,2.08164,2.08165,4331059.0
2006-09-08 08:22:00,2.08157,2.08174,2.08157,2.08174,914729.0
2006-09-08 08:23:00,2.08181,2.08205,2.08181,2.08205,13921871.0
2006-09-08 08:24:00,2.08194,2.0822,2.08194,2.08214,18733257.0
2006-09-08 08:25:00,2.08219,2.0822,2.08199,2.08203,18159939.0
2006-09-08 08:26:00,2.08209,2.08209,2.08191,2.08191,3039595.0
2006-09-08 08:27:00,2.0819,2.08207,2.08185,2.08207,17979126.0
2006-09-08 08:28:00,2.08192,2.08192,2.0816,2.0816,5852105.0
2006-09-08 08:29:00,2.08158,2.08163,2.08146,2.08163,4231349.0
2006-09-08 08:30:00,2.08161,2.0817,2.08157,2.0817,2728088.0
2006-09-08 08:31:00,2.08179,2.08187,2.08174,2.08187,4727853.0
2006-09-08 08:32:00,2.0819,2.0821,2.0819,2.0821,1272816.0
2006-09-08 08:33:00,2.0822,2.0822,2.08211,2.08211,1760912.0
2006-09-08 08:34:00,2.08206,2.08221,2.08191,2.08204,2553517.0
2006-09-08 08:35:00,2.08204,2.08241,2.08204,2.08237,7499508.0
2006-09-08 08:36:00,2.08244,2.08249,2.08229,2.08249,2352140.0
2006-09-08 08:37:00,2.08245,2.08245,2.08193,2.08228,3421260.0
2006-09-08 08:38:00,2.08208,2.08213,2.08198,2.08198,2429044.0
2006-09-08 08:39:00,2.08212,2.0822,2.08202,2.08213,11968768.0
2006-09-08 08:41:00,2.08215,2.08231,2.08209,2.08231,2706794.0
2006-09-08 08:42:00,2.08237,2.08246,2.08233,2.08236,9163844.0
2006-09-08 08:43:00,2.08224,2.08228,2.08223,2.08223,2364099.0
2006-09-08 08:44:00,2.08217,2.08217,2.08183,2.08195,6906678.0
2006-09-08 08:45:00,2.08193,2.08195,2.08182,2.08195,9218002.0
2006-09-08 08:46:00,2.08188,2.08212,2.08188,2.08212,2679580.0
2006-09-08 08:47:00,2.08219,2.08221,2.08199,2.08205,10869116.0
2006-09-08 08:48:00,2.08199,2.08201,2.08189,2.08192,5897126.0
2006-09-08 08:49:00,2.08213,2.0824,2.08209,2.0824,14990276.0
2006-09-08 08:50:00,2.08242,2.08242,2.08218,2.08218,7798154.0
2006-09-08 08:51:00,2.08217,2.08254,2.08217,2.08254,1997252.0
2006-09-08 08:52:00,2.08254,2.08287,2.08244,2.08279,3675492.0
2006-09-08 08:53:00,2.08275,2.08275,2.08236,2.08236,1705998.0
2006-09-08 08:54:00,2.08223,2.08223,2.08206,2.08211,3027114.0
2006-09-08 08:55:00,2.08204,2.08204,2.08181,2.08181,14086030.0
2006-09-08 08:56:00,2.0818,2.08181,2.0815,2.08181,2459611.0
2006-09-08 08:57:00,2.0818,2.0818,2.08169,2.08173,7200922.0
2006-09-08 08:58:00,2.08181,2.0819,2.08168,2.08168,9577271.0
2006-09-08 08:59:00,2.0816,2.0817,2.08157,2.08157,5373508.0
2006-09-08 09:00:00,2.08153,2.08189,2.08153,2.08189,2855137.0
2006-09-08 09:01:00,2.08197,2.08221,2.08196,2.08196,10076041.0
2006-09-08 09:02:00,2.08204,2.08204,2.08179,2.08181,10853383.0
2006-09-08 09:03:00,2.0818,2.0818,2.08153,2.08166,2444232.0
2006-09-08 09:04:00,2.08174,2.08208,2.08161,2.082,18563629.0
2006-09-08 09:05:00,2.08194,2.082,2.0814,2.0814,8663736.0
2006-09-08 09:06:00,2.08131,2.08131,2.08119,2.0812,2818862.0
2006-09-08 09:07:00,2.08137,2.08174,2.08136,2.08174,10554969.0
2006-09-08 09:08:00,2.08156,2.08156,2.08133,2.08139,2060943.0
2006-09-08 09:09:00,2.08143,2.08146,2.0798,2.0811,3838849.0
2006-09-08 09:10:00,2.08097,2.08106,2.0808,2.08092,2324148.0
2006-09-08 09:11:00,2.08104,2.08104,2.0809,2.08097,4243209.0
2006-09-08 09:12:00,2.08081,2.08082,2.08055,2.08055,11724294.0
2006-09-08 09:13:00,2.08032,2.08058,2.08032,2.08049,5014963.0
2006-09-08 09:14:00,2.08056,2.08068,2.08056,2.08068,2638765.0
2006-09-08 09:15:00,2.0806,2.0806,2.08031,2.08051,2845509.0
2006-09-08 09:16:00,2.08057,2.0806,2.08037,2.08037,4242663.0
2006-09-08 09:17:00,2.08038,2.08038,2.08021,2.08021,14251373.0
2006-09-08 09:18:00,2.08015,2.08015,2.07974,2.07974,8719259.0
2006-09-08 09:19:00,2.07971,2.07988,2.0797,2.07975,3948246.0
2006-09-08 09:20:00,2.07971,2.07971,2.07955,2.07968,2062549.0
2006-09-08 09:21:00,2.07971,2.07984,2.07962,2.07962,5367871.0
2006-09-08 09:22:00,2.07958,2.07978,2.07955,2.07978,5369005.0
2006-09-08 09:23:00,2.0798,2.0801,2.0798,2.0801,3812586.0
2006-09-08 09:24:00,2.08009,2.08027,2.07999,2.07999,2787882.0
2006-09-08 09:25:00,2.07993,2.0801,2.07993,2.08009,2477485.0
2006-09-08 09:26:00,2.08008,2.08008,2.07983,2.07983,8732576.0
2006-09-08 09:27:00,2.07964,2.07964,2.07926,2.07926,18520764.0
2006-09-08 09:28:00,2.07928,2.07961,2.07928,2.07961,9527594.0
2006-09-08 09:29:00,2.07978,2.08007,2.07965,2.07965,4352843.0
2006-09-08 09:30:00,2.0799,2.08005,2.0799,2.07994,5070369.0
2006-09-08 09:31:00,2.07988,2.07988,2.07962,2.07968,7363805.0
2006-09-08 09:32:00,2.07967,2.07969,2.07961,2.07963,1778570.0
2006-09-08 09:33:00,2.07948,2.07966,2.07948,2.07966,1674059.0
2006-09-08 09:34:00,2.07962,2.07962,2.07934,2.07934,6102535.0
2006-09-08 09:35:00,2.0794,2.07942,2.07926,2.07926,3600246.0
2006-09-08 09:36:00,2.0793,2.07952,2.07916,2.07949,5152964.0
2006-09-08 09:37:00,2.07964,2.07982,2.07964,2.07976,1277801.0
2006-09-08 09:38:00,2.0796,2.07975,2.0795,2.07975,2626302.0
2006-09-08 09:39:00,2.07986,2.08025,2.07986,2.08018,4553900.0
2006-09-08 09:40:00,2.08017,2.08033,2.08008,2.08023,7715448.0
2006-09-08 09:41:00,2.08038,2.08038,2.08022,2.08022,3412556.0
2006-09-08 09:42:00,2.08024,2.08035,2.08008,2.08008,9007780.0
2006-09-08 09:43:00,2.07997,2.07997,2.07981,2.07981,8382954.0
2006-09-08 09:44:00,2.07964,2.07964,2.07947,2.07961,554940.0
2006-09-08 09:45:00,2.07971,2.08011,2.07971,2.08011,2286998.0
2006-09-08 09:46:00,2.08032,2.08035,2.08016,2.08029,4747171.0
2006-09-08 09:47:00,2.08016,2.08025,2.08,2.08025,5906078.0
2006-09-08 09:48:00,2.08031,2.08068,2.08031,2.08068,6630582.0
2006-09-08 09:49:00,2.08078,2.08078,2.08027,2.08046,12088906.0
2006-09-08 09:50:00,2.08025,2.08025,2.07987,2.07987,6691766.0
2006-09-08 09:51:00,2.07984,2.07989,2.07945,2.07982,5028453.0
2006-09-08 09:52:00,2.07971,2.0798,2.0796,2.0797,17410273.0
2006-09-08 09:53:00,2.07977,2.08004,2.07977,2.08004,9501446.0
2006-09-08 09:54:00,2.07993,2.0802,2.07979,2.0802,6587229.0
2006-09-08 09:55:00,2.08023,2.08023,2.07989,2.07989,933451.0
2006-09-08 09:56:00,2.07997,2.07998,2.07992,2.07997,6183947.0
2006-09-08 09:57:00,2.07985,2.08013,2.07985,2.08013,21781462.0
2006-09-08 09:58:00,2.08025,2.08068,2.08025,2.08068,16757451.0
2006-09-08 09:59:00,2.08078,2.08097,2.08074,2.08085,5427069.0
2006-09-08 10:00:00,2.08093,2.08093,2.08056,2.08056,5252252.0
2006-09-08 10:01:00,2.08044,2.08046,2.07995,2.08028,12632406.0
2006-09-08 10:02:00,2.08026,2.0803,2.07975,2.07975,13882170.0
2006-09-08 10:03:00,2.07972,2.07972,2.07943,2.07946,7883455.0
2006-09-08 10:04:00,2.07942,2.07942,2.07912,2.07924,535529.0
2006-09-08 10:05:00,2.07916,2.07916,2.07884,2.07884,13127100.0
2006-09-08 10:06:00,2.07897,2.07897,2.07855,2.07855,7676163.0
2006-09-08 10:07:00,2.07864,2.07864,2.07844,2.07845,11364518.0
2006-09-08 10:08:00,2.07839,2.07839,2.07796,2.07796,3870148.0
2006-09-08 10:09:00,2.07805,2.07826,2.07783,2.07826,18294617.0
2006-09-08 10:10:00,2.07827,2.07827,2.07779,2.07803,4134625.0
2006-09-08 10:11:00,2.07787,2.07787,2.07757,2.07757,13846285.0
2006-09-08 10:12:00,2.07752,2.07775,2.07752,2.07775,2204899.0
2006-09-08 10:13:00,2.0778,2.0784,2.0778,2.0784,6877419.0
2006-09-08 10:14:00,2.0785,2.07866,2.07849,2.07865,2521037.0
2006-09-08 10:15:00,2.07867,2.0788,2.07856,2.0788,7522997.0
2006-09-08 10:16:00,2.07875,2.07889,2.07873,2.07881,8932735.0
2006-09-08 10:17:00,2.07873,2.07873,2.07843,2.07843,12684941.0
2006-09-08 10:18:00,2.07842,2.07842,2.0782,2.07828,7336574.0
2006-09-08 10:19:00,2.07839,2.07843,2.07828,2.07838,9528897.0
2006-09-08 10:20:00,2.07839,2.07868,2.07839,2.07868,468370.0
2006-09-08 10:21:00,2.07883,2.07906,2.07882,2.07906,3266993.0
2006-09-08 10:22:00,2.07907,2.0791,2.0789,2.0789,16837537.0
2006-09-08 10:23:00,2.07869,2.07873,2.07866,2.07871,5262282.0
2006-09-08 10:24:00,2.07863,2.07872,2.07862,2.07862,5581116.0
2006-09-08 10:25:00,2.07854,2.07916,2.07854,2.07916,14533571.0
2006-09-08 10:26:00,2.07923,2.07931,2.07921,2.07922,1284414.0
2006-09-08 10:27:00,2.07928,2.07943,2.07925,2.07935,3494707.0
2006-09-08 10:28:00,2.07933,2.07933,2.07897,2.07921,6218186.0
2006-09-08 10:29:00,2.07933,2.07945,2.07927,2.07927,2264247.0
2006-09-08 10:31:00,2.07916,2.07916,2.07897,2.07906,1132340.0
2006-09-08 10:32:00,2.07899,2.07914,2.07897,2.07914,3903916.0
2006-09-08 10:33:00,2.07916,2.07955,2.07907,2.07955,1121377.0
2006-09-08 10:34:00,2.07952,2.07952,2.07929,2.07929,5691203.0
2006-09-08 10:35:00,2.07918,2.07927,2.07903,2.07907,3956052.0
2006-09-08 10:36:00,2.07884,2.07898,2.07865,2.07876,7479234.0
2006-09-08 10:37:00,2.07872,2.07872,2.07851,2.07851,10581795.0
2006-09-08 10:38:00,2.07849,2.07849,2.07803,2.07803,11208344.0
2006-09-08 10:39:00,2.07803,2.07818,2.07779,2.07817,8760926.0
2006-09-08 10:40:00,2.07823,2.07853,2.07823,2.07849,9160694.0
2006-09-08 10:41:00,2.07859,2.07894,2.07859,2.07894,5252212.0
2006-09-08 10:42:00,2.07893,2.07893,2.07854,2.07862,13189178.0
2006-09-08 10:43:00,2.07872,2.07881,2.07865,2.07876,6409342.0
2006-09-08 10:44:00,2.07872,2.0789,2.07866,2.0789,14397778.0
2006-09-08 10:45:00,2.07896,2.07928,2.07896,2.07928,1980814.0
2006-09-08 10:46:00,2.07942,2.07968,2.07942,2.07962,14906486.0
2006-09-08 10:47:00,2.07959,2.07959,2.07916,2.07916,13392446.0
2006-09-08 10:48:00,2.07933,2.07957,2.07933,2.07956,10779334.0
2006-09-08 10:49:00,2.07954,2.07954,2.0792,2.07933,795913.0
2006-09-08 10:50:00,2.07925,2.07937,2.07909,2.07918,13479056.0
2006-09-08 10:51:00,2.07904,2.07919,2.07904,2.07912,4103467.0
2006-09-08 10:52:00,2.07918,2.07946,2.07918,2.07946,4354193.0
2006-09-08 10:53:00,2.07947,2.07973,2.07947,2.07973,1584555.0
2006-09-08 10:54:00,2.07962,2.07962,2.07927,2.07927,4169640.0
2006-09-08 10:55:00,2.07934,2.07934,2.07914,2.07933,4800028.0
2006-09-08 10:56:00,2.0793,2.0795,2.0793,2.07946,16449972.0
2006-09-08 10:57:00,2.07932,2.0794,2.07932,2.07936,527579.0
2006-09-08 10:58:00,2.07933,2.07933,2.07906,2.07924,11765328.0
2006-09-08 10:59:00,2.07919,2.07939,2.07919,2.07938,13335781.0
2006-09-08 11:01:00,2.07929,2.07929,2.07912,2.07912,11332043.0
2006-09-08 11:02:00,2.07917,2.07928,2.07909,2.07909,6499338.0
2006-09-08 11:03:00,2.0792,2.07929,2.0792,2.07923,9792861.0
2006-09-08 11:04:00,2.07907,2.07939,2.07907,2.07939,1054851.0
2006-09-08 11:05:00,2.07946,2.07954,2.07934,2.07954,5381414.0
2006-09-08 11:06:00,2.0796,2.07973,2.0796,2.07968,5668532.0
2006-09-08 11:07:00,2.07948,2.07981,2.07946,2.07981,6758622.0
2006-09-08 11:08:00,2.07982,2.07991,2.07971,2.07989,1667147.0
2006-09-08 11:09:00,2.07985,2.07994,2.07979,2.07993,8346511.0
2006-09-08 11:10:00,2.07993,2.07993,2.07965,2.07965,4143645.0
2006-09-08 11:11:00,2.07966,2.07968,2.07935,2.07943,5591709.0
2006-09-08 11:12:00,2.07959,2.07974,2.07955,2.07962,3009838.0
2006-09-08 11:13:00,2.07952,2.07963,2.07935,2.07948,10796036.0
2006-09-08 11:14:00,2.07945,2.07945,2.07927,2.07936,6144551.0
2006-09-08 11:15:00,2.07932,2.07932,2.0791,2.07912,9657018.0
2006-09-08 11:16:00,2.07914,2.07914,2.07871,2.07871,8802316.0
2006-09-08 11:17:00,2.07874,2.07874,2.07852,2.07854,3176225.0
2006-09-08 11:18:00,2.07836,2.07836,2.07814,2.07833,3118627.0
2006-09-08 11:19:00,2.07837,2.0786,2.0783,2.0786,3672120.0
2006-09-08 11:20:00,2.0786,2.07874,2.07853,2.0786,2710271.0
2006-09-08 11:21:00,2.07861,2.0788,2.07861,2.0788,7735133.0
2006-09-08 11:22:00,2.07887,2.07887,2.0787,2.07876,11680769.0
2006-09-08 11:23:00,2.07862,2.07879,2.07862,2.07869,3554630.0
2006-09-08 11:24:00,2.0786,2.0786,2.07836,2.07854,1658817.0
2006-09-08 11:25:00,2.07851,2.07851,2.07846,2.07846,6035640.0
2006-09-08 11:26:00,2.07845,2.07845,2.07779,2.07779,4046714.0
2006-09-08 11:27:00,2.07752,2.07764,2.0774,2.07764,2458545.0
2006-09-08 11:28:00,2.07764,2.07774,2.07764,2.07772,596017.0
2006-09-08 11:29:00,2.07765,2.07765,2.07736,2.07745,4693737.0
2006-09-08 11:30:00,2.07742,2.07742,2.07712,2.07712,5233275.0
2006-09-08 11:31:00,2.07708,2.0771,2.07681,2.0771,6547490.0
2006-09-08 11:32:00,2.07716,2.07724,2.07714,2.07722,4313102.0
2006-09-08 11:33:00,2.07737,2.07737,2.07709,2.07709,12349400.0
2006-09-08 11:34:00,2.07718,2.07762,2.07718,2.07762,2814795.0
2006-09-08 11:35:00,2.07764,2.07775,2.07764,2.07765,1422115.0
2006-09-08 11:36:00,2.07765,2.07765,2.07752,2.07755,23577878.0
2006-09-08 11:37:00,2.07746,2.0775,2.0773,2.0773,4282191.0
2006-09-08 11:38:00,2.07726,2.07755,2.07726,2.07755,10608079.0
2006-09-08 11:39:00,2.07748,2.07789,2.07748,2.07786,1236586.0
2006-09-08 11:40:00,2.07771,2.07776,2.07754,2.07765,6363850.0
2006-09-08 11:41:00,2.07745,2.07759,2.07732,2.07732,5122999.0
2006-09-08 11:42:00,2.07722,2.07744,2.07715,2.07715,7088690.0
2006-09-08 11:43:00,2.07707,2.07737,2.07701,2.07737,2777989.0
2006-09-08 11:44:00,2.07736,2.07776,2.0773,2.07772,4856452.0
2006-09-08 11:45:00,2.07767,2.07767,2.07739,2.07746,12533027.0
2006-09-08 11:46:00,2.0775,2.0775,2.07703,2.07703,4207460.0
2006-09-08 11:47:00,2.07699,2.07712,2.07698,2.07711,4778870.0
2006-09-08 11:48:00,2.07728,2.07738,2.07722,2.07737,4281931.0
2006-09-08 11:49:00,2.07744,2.07776,2.07725,2.07776,22572529.0
2006-09-08 11:50:00,2.07784,2.07811,2.07772,2.07772,5281451.0
2006-09-08 11:51:00,2.07767,2.0777,2.07757,2.0776,3356751.0
2006-09-08 11:52:00,2.07768,2.0778,2.07763,2.07777,972816.0
2006-09-08 11:53:00,2.07777,2.07777,2.07705,2.07705,2223238.0
2006-09-08 11:54:00,2.07686,2.07686,2.07635,2.07635,16202308.0
2006-09-08 11:55:00,2.0764,2.07652,2.07629,2.07649,3503878.0
2006-09-08 11:56:00,2.07659,2.07694,2.07659,2.07694,5678985.0
2006-09-08 11:57:00,2.0771,2.07715,2.07693,2.07693,9238269.0
2006-09-08 11:58:00,2.07686,2.07702,2.07686,2.07702,8392409.0
2006-09-08 11:59:00,2.07702,2.07716,2.0769,2.07716,10299716.0
2006-09-08 12:00:00,2.07712,2.07714,2.07695,2.07714,5627970.0
2006-09-08 12:01:00,2.07705,2.07705,2.07677,2.07677,5990097.0
2006-09-08 12:02:00,2.07668,2.07675,2.07659,2.07659,4276292.0
2006-09-08 12:03:00,2.07654,2.07654,2.07636,2.07636,2001497.0
2006-09-08 12:04:00,2.0765,2.07661,2.0765,2.07651,1166352.0
2006-09-08 12:05:00,2.07644,2.07644,2.0762,2.0762,24185888.0
2006-09-08 12:06:00,2.0762,2.07639,2.07619,2.07639,652233.0
2006-09-08 12:07:00,2.07634,2.07663,2.07634,2.07656,5056970.0
2006-09-08 12:08:00,2.07664,2.07699,2.07656,2.07695,5909005.0
2006-09-08 12:09:00,2.07696,2.07697,2.0768,2.07695,2574442.0
2006-09-08 12:10:00,2.07684,2.07708,2.07684,2.07698,2217725.0
2006-09-08 12:11:00,2.077,2.07715,2.07692,2.07715,749694.0
2006-09-08 12:12:00,2.07713,2.07746,2.07712,2.07746,14584133.0
2006-09-08 12:13:00,2.07743,2.07743,2.07719,2.07726,18691692.0
2006-09-08 12:14:00,2.07711,2.07734,2.07711,2.07726,6382182.0
2006-09-08 12:15:00,2.07732,2.07732,2.07714,2.07719,1755639.0
2006-09-08 12:16:00,2.07711,2.07711,2.07694,2.07697,10107622.0
2006-09-08 12:17:00,2.07688,2.07693,2.07654,2.07654,4096249.0
2006-09-08 12:18:00,2.07652,2.07684,2.07652,2.07676,1887251.0
2006-09-08 12:19:00,2.07688,2.07688,2.07636,2.07642,3858186.0
2006-09-08 12:20:00,2.07626,2.07642,2.07609,2.07642,10735237.0
2006-09-08 12:21:00,2.07652,2.0767,2.07652,2.0766,3522411.0
2006-09-08 12:22:00,2.07672,2.07674,2.07649,2.07674,3139759.0
2006-09-08 12:23:00,2.07662,2.07685,2.07662,2.07685,2195268.0
2006-09-08 12:24:00,2.07691,2.077,2.07685,2.07685,5430999.0
2006-09-08 12:25:00,2.07681,2.07692,2.07664,2.07692,484973.0
2006-09-08 12:26:00,2.07696,2.07706,2.07696,2.07705,6713247.0
2006-09-08 12:27:00,2.07712,2.07712,2.07676,2.07678,4194833.0
2006-09-08 12:28:00,2.07685,2.07714,2.07685,2.07714,9147827.0
2006-09-08 12:29:00,2.07702,2.07702,2.07686,2.07686,7481327.0
2006-09-08 12:30:00,2.07669,2.07669,2.0765,2.0765,5441855.0
2006-09-08 12:31:00,2.07647,2.07648,2.07631,2.07645,2945690.0
2006-09-08 12:32:00,2.07659,2.07663,2.07652,2.07656,4672498.0
2006-09-08 12:34:00,2.07657,2.07674,2.07654,2.07674,3250283.0
2006-09-08 12:36:00,2.07665,2.07699,2.07665,2.07699,927224.0
2006-09-08 12:37:00,2.07714,2.07743,2.07714,2.07743,6089635.0
2006-09-08 12:38:00,2.07746,2.07746,2.07733,2.07733,1008652.0
2006-09-08 12:39:00,2.07727,2.07742,2.07725,2.07742,1613761.0
2006-09-08 12:40:00,2.07748,2.07748,2.07714,2.07714,7502532.0
2006-09-08 12:41:00,2.07708,2.07727,2.07708,2.07727,5152378.0
2006-09-08 12:43:00,2.07733,2.07756,2.0773,2.07756,13870312.0
2006-09-08 12:44:00,2.07766,2.07788,2.07766,2.07772,966793.0
2006-09-08 12:45:00,2.07775,2.07784,2.07766,2.07779,4009296.0
2006-09-08 12:46:00,2.07771,2.07771,2.0775,2.0775,1155615.0
2006-09-08 12:47:00,2.07767,2.07796,2.07758,2.07796,7958312.0
2006-09-08 12:48:00,2.078,2.078,2.07742,2.07742,13393864.0
2006-09-08 12:49:00,2.07766,2.0778,2.0775,2.0778,4137284.0
2006-09-08 12:50:00,2.07781,2.07781,2.0775,2.0775,6921419.0
2006-09-08 12:51:00,2.07783,2.07809,2.07783,2.07807,1997781.0
2006-09-08 12:52:00,2.078,2.078,2.07771,2.07771,1708905.0
2006-09-08 12:53:00,2.07765,2.07765,2.07749,2.07749,1318192.0
2006-09-08 12:54:00,2.07759,2.07773,2.07756,2.07773,2818772.0
2006-09-08 12:55:00,2.07778,2.078,2.07772,2.07773,658995.0
2006-09-08 12:56:00,2.0778,2.0778,2.07747,2.07747,3471832.0
2006-09-08 12:57:00,2.07745,2.07745,2.07728,2.07736,13180082.0
2006-09-08 12:58:00,2.07722,2.07739,2.07722,2.07731,4587671.0
2006-09-08 12:59:00,2.07738,2.07751,2.0773,2.07748,6058846.0
2006-09-08 13:00:00,2.07749,2.07805,2.07749,2.07805,5741712.0
2006-09-08 13:01:00,2.07807,2.07862,2.07807,2.07862,256657.0
2006-09-08 13:02:00,2.07868,2.07943,2.07868,2.07943,39137544.0
2006-09-08 13:03:00,2.0794,2.07999,2.0794,2.07999,2694577.0
2006-09-08 13:04:00,2.0801,2.08059,2.0801,2.08048,4630923.0
2006-09-08 13:05:00,2.08058,2.08104,2.08058,2.08097,12131661.0
2006-09-08 13:06:00,2.08107,2.08133,2.08107,2.08133,12365786.0
2006-09-08 13:07:00,2.08136,2.0817,2.08136,2.08164,3874717.0
2006-09-08 13:08:00,2.08158,2.08158,2.08114,2.08114,4037630.0
2006-09-08 13:09:00,2.0811,2.0811,2.08081,2.08082,1591086.0
2006-09-08 13:10:00,2.0808,2.0808,2.08063,2.08063,6449649.0
2006-09-08 13:11:00,2.0806,2.0806,2.0803,2.08037,2900075.0
2006-09-08 13:12:00,2.0803,2.08032,2.08017,2.08021,9599495.0
2006-09-08 13:13:00,2.08006,2.08015,2.0797,2.0797,5558871.0
2006-09-08 13:14:00,2.0796,2.0796,2.07943,2.07952,1754307.0
2006-09-08 13:15:00,2.07954,2.0801,2.07954,2.08002,20288442.0
2006-09-08 13:16:00,2.08019,2.08039,2.08019,2.08039,2007085.0
2006-09-08 13:17:00,2.08036,2.08036,2.07983,2.07983,11311651.0
2006-09-08 13:18:00,2.07993,2.08023,2.07993,2.08017,7395402.0
2006-09-08 13:19:00,2.08015,2.08016,2.07976,2.07981,7765459.0
2006-09-08 13:20:00,2.07992,2.08014,2.07992,2.08014,1112779.0
2006-09-08 13:21:00,2.08018,2.0802,2.08,2.08007,1623038.0
2006-09-08 13:22:00,2.08006,2.08029,2.08006,2.08029,13698771.0
2006-09-08 13:23:00,2.08031,2.08059,2.08023,2.08059,552284.0
2006-09-08 13:24:00,2.08078,2.08091,2.08077,2.08082,7339457.0
2006-09-08 13:25:00,2.08082,2.0809,2.08064,2.08079,5678117.0
2006-09-08 13:26:00,2.08053,2.08065,2.08032,2.08032,3704037.0
2006-09-08 13:27:00,2.08017,2.08055,2.08017,2.08055,1919451.0
2006-09-08 13:28:00,2.0807,2.0811,2.0807,2.08075,2551001.0
2006-09-08 13:29:00,2.08052,2.08067,2.08036,2.08059,4890728.0
2006-09-08 13:30:00,2.08058,2.08058,2.08022,2.08022,8926467.0
2006-09-08 13:31:00,2.08015,2.08025,2.07999,2.08025,2406703.0
2006-09-08 13:32:00,2.08037,2.08069,2.08026,2.08069,10619625.0
2006-09-08 13:33:00,2.08075,2.08075,2.0805,2.08054,18300248.0
2006-09-08 13:34:00,2.08044,2.08044,2.07996,2.08013,4837804.0
2006-09-08 13:35:00,2.08004,2.08016,2.07861,2.07973,1762713.0
2006-09-08 13:36:00,2.07973,2.07973,2.07947,2.07967,17113440.0
2006-09-08 13:37:00,2.07987,2.08014,2.07987,2.07999,3360853.0
2006-09-08 13:38:00,2.08001,2.08016,2.08001,2.0801,5377343.0
2006-09-08 13:39:00,2.08007,2.0802,2.0799,2.0802,1871160.0
2006-09-08 13:40:00,2.08032,2.0806,2.08023,2.0806,9742353.0
2006-09-08 13:41:00,2.08041,2.08041,2.07983,2.07995,2889496.0
2006-09-08 13:42:00,2.07977,2.07992,2.07977,2.07991,3418761.0
2006-09-08 13:43:00,2.07994,2.07994,2.07976,2.07984,5551530.0
2006-09-08 13:44:00,2.0797,2.0797,2.07946,2.07946,5370549.0
2006-09-08 13:45:00,2.07965,2.07968,2.07958,2.07962,9090396.0
2006-09-08 13:46:00,2.07974,2.07995,2.07974,2.07977,2260177.0
2006-09-08 13:47:00,2.07981,2.07985,2.07961,2.07985,4650194.0
2006-09-08 13:48:00,2.07993,2.08017,2.07993,2.08017,5155443.0
2006-09-08 13:49:00,2.08002,2.08006,2.07991,2.07991,8395716.0
2006-09-08 13:50:00,2.0799,2.0799,2.07962,2.07962,3350121.0
2006-09-08 13:51:00,2.07965,2.07965,2.07951,2.07951,10336862.0
2006-09-08 13:52:00,2.07955,2.07955,2.07926,2.07926,19531720.0
2006-09-08 13:53:00,2.07923,2.07923,2.07902,2.07902,5928017.0
2006-09-08 13:54:00,2.07877,2.0789,2.07877,2.07888,2029918.0
2006-09-08 13:55:00,2.07875,2.07881,2.07851,2.07855,1232186.0
2006-09-08 13:56:00,2.07878,2.07886,2.07875,2.07878,5776048.0
2006-09-08 13:57:00,2.07888,2.07938,2.07884,2.07938,11139596.0
2006-09-08 13:58:00,2.0793,2.0794,2.0793,2.07937,9754869.0
2006-09-08 13:59:00,2.07943,2.07954,2.07919,2.07919,2093219.0
2006-09-08 14:00:00,2.07919,2.07944,2.07914,2.07944,5005667.0
2006-09-08 14:01:00,2.07949,2.07973,2.07949,2.07949,7065515.0
2006-09-08 14:02:00,2.0793,2.0793,2.07895,2.07895,6085333.0
2006-09-08 14:03:00,2.07911,2.07974,2.07908,2.07968,5563309.0
2006-09-08 14:04:00,2.07978,2.08006,2.07948,2.07994,24875025.0
2006-09-08 14:05:00,2.08,2.08025,2.07985,2.08025,4276866.0
2006-09-08 14:06:00,2.0803,2.08053,2.08022,2.08053,3712733.0
2006-09-08 14:07:00,2.08059,2.08085,2.08059,2.0808,12990285.0
2006-09-08 14:08:00,2.08079,2.08105,2.08079,2.08099,4564529.0
2006-09-08 14:09:00,2.08096,2.08114,2.08096,2.08108,10862905.0
2006-09-08 14:10:00,2.08126,2.08152,2.08126,2.08152,1562782.0
2006-09-08 14:11:00,2.08159,2.08179,2.08156,2.08179,3272983.0
2006-09-08 14:12:00,2.08184,2.08203,2.08168,2.08203,14701664.0
2006-09-08 14:13:00,2.08204,2.08266,2.08204,2.08266,7488856.0
2006-09-08 14:14:00,2.0827,2.08311,2.0827,2.08311,1698829.0
2006-09-08 14:15:00,2.08305,2.08305,2.08285,2.08285,7970992.0
2006-09-08 14:16:00,2.08276,2.08277,2.08271,2.08271,15626297.0
2006-09-08 14:17:00,2.08252,2.08268,2.08244,2.08247,2293053.0
2006-09-08 14:18:00,2.08242,2.08244,2.08223,2.08223,7306590.0
2006-09-08 14:19:00,2.08222,2.08222,2.08154,2.08154,23804037.0
2006-09-08 14:20:00,2.08192,2.08192,2.08176,2.08176,12454063.0
2006-09-08 14:21:00,2.08174,2.08174,2.0812,2.08165,26653678.0
2006-09-08 14:22:00,2.08168,2.08168,2.08152,2.08168,1451015.0
2006-09-08 14:23:00,2.08175,2.08191,2.08166,2.08191,3664743.0
2006-09-08 14:24:00,2.082,2.08217,2.08191,2.08208,7035346.0
2006-09-08 14:25:00,2.0821,2.08224,2.08194,2.08194,9768820.0
2006-09-08 14:26:00,2.0819,2.0819,2.08152,2.08157,1122476.0
2006-09-08 14:27:00,2.0816,2.08189,2.08153,2.08189,5539523.0
2006-09-08 14:28:00,2.08197,2.08261,2.08081,2.08251,5529502.0
2006-09-08 14:29:00,2.08236,2.08236,2.08209,2.08218,3201000.0
2006-09-08 14:30:00,2.08214,2.08234,2.08196,2.08234,3573018.0
2006-09-08 14:31:00,2.08245,2.08312,2.08245,2.08302,4821422.0
2006-09-08 14:32:00,2.08311,2.08311,2.08288,2.08289,7084981.0
2006-09-08 14:33:00,2.08262,2.08263,2.08254,2.08257,5064547.0
2006-09-08 14:34:00,2.08275,2.08295,2.08248,2.08276,22854303.0
2006-09-08 14:35:00,2.08296,2.08316,2.0829,2.08298,12836410.0
2006-09-08 14:36:00,2.0829,2.08293,2.08278,2.08288,14452983.0
2006-09-08 14:37:00,2.08283,2.08297,2.08283,2.08291,2432006.0
2006-09-08 14:38:00,2.08295,2.08295,2.08264,2.08264,2703511.0
2006-09-08 14:39:00,2.0831,2.0837,2.0831,2.0837,2448620.0
2006-09-08 14:40:00,2.08358,2.08454,2.08358,2.08454,11750058.0
2006-09-08 14:41:00,2.08456,2.0848,2.08456,2.08463,1152635.0
2006-09-08 14:42:00,2.08459,2.08479,2.08459,2.08469,18202525.0
2006-09-08 14:43:00,2.08469,2.08477,2.08449,2.08464,8741601.0
2006-09-08 14:44:00,2.08455,2.08455,2.08418,2.08418,12600205.0
2006-09-08 14:45:00,2.08427,2.08427,2.08411,2.08411,12828067.0
2006-09-08 14:46:00,2.0841,2.0841,2.0837,2.08393,17086612.0
2006-09-08 14:47:00,2.08391,2.08394,2.08363,2.08392,23436724.0
2006-09-08 14:48:00,2.08386,2.08434,2.08386,2.08429,17406267.0
2006-09-08 14:49:00,2.08422,2.08422,2.08377,2.08377,4582700.0
2006-09-08 14:50:00,2.08376,2.08407,2.08372,2.08407,2047271.0
2006-09-08 14:51:00,2.08421,2.08457,2.08421,2.08453,11505083.0
2006-09-08 14:52:00,2.08454,2.08467,2.08451,2.08461,1462691.0
2006-09-08 14:53:00,2.0845,2.0845,2.08393,2.08393,1867265.0
2006-09-08 14:54:00,2.08396,2.08413,2.08394,2.08407,8223115.0
2006-09-08 14:55:00,2.08402,2.08402,2.08365,2.08365,7058122.0
2006-09-08 14:56:00,2.08364,2.08372,2.08347,2.08372,3387021.0
2006-09-08 14:57:00,2.08377,2.08386,2.08377,2.08377,2688947.0
2006-09-08 14:58:00,2.08369,2.08378,2.08359,2.08371,9063744.0
2006-09-08 14:59:00,2.08376,2.08386,2.08364,2.08364,12691052.0
2006-09-08 15:00:00,2.08361,2.08361,2.08325,2.08325,5216363.0
2006-09-08 15:01:00,2.08328,2.0836,2.08328,2.0836,8038824.0
2006-09-08 15:02:00,2.08347,2.08347,2.08302,2.08304,6220087.0
2006-09-08 15:03:00,2.08302,2.08302,2.08254,2.08269,44018995.0
2006-09-08 15:04:00,2.08263,2.08281,2.08258,2.08258,2914467.0
2006-09-08 15:05:00,2.08261,2.08292,2.0825,2.08292,8931381.0
2006-09-08 15:06:00,2.083,2.08318,2.08296,2.08318,5358831.0
2006-09-08 15:07:00,2.08335,2.08358,2.08335,2.08354,3905276.0
2006-09-08 15:08:00,2.08364,2.08364,2.08341,2.08341,3881329.0
2006-09-08 15:09:00,2.0833,2.0833,2.08314,2.08318,4441039.0
2006-09-08 15:10:00,2.08309,2.08353,2.08309,2.08348,3702802.0
2006-09-08 15:11:00,2.0837,2.08384,2.08367,2.08383,4890076.0
2006-09-08 15:12:00,2.08384,2.08384,2.08355,2.08362,7744115.0
2006-09-08 15:13:00,2.08361,2.08386,2.08342,2.08386,2133158.0
2006-09-08 15:14:00,2.08394,2.08394,2.08381,2.08382,3217327.0
2006-09-08 15:15:00,2.0838,2.08393,2.08372,2.08382,10208464.0
2006-09-08 15:16:00,2.08384,2.084,2.08352,2.08352,5606791.0
2006-09-08 15:17:00,2.08347,2.08347,2.08315,2.08342,2018538.0
2006-09-08 15:18:00,2.08363,2.08372,2.08356,2.08367,3334157.0
2006-09-08 15:19:00,2.08363,2.08363,2.08339,2.08339,3811501.0
2006-09-08 15:20:00,2.08328,2.08334,2.08315,2.08334,3337414.0
2006-09-08 15:21:00,2.0833,2.08333,2.08319,2.08327,7184813.0
2006-09-08 15:22:00,2.08337,2.08349,2.08337,2.08349,2708714.0
2006-09-08 15:23:00,2.08358,2.08374,2.08355,2.08363,6882208.0
2006-09-08 15:24:00,2.08365,2.08403,2.08365,2.08403,18413856.0
2006-09-08 15:25:00,2.08437,2.08467,2.08437,2.08467,9511075.0
2006-09-08 15:26:00,2.08475,2.08496,2.08471,2.08471,13334017.0
2006-09-08 15:27:00,2.08468,2.08491,2.08465,2.0849,11044704.0
2006-09-08 15:28:00,2.08491,2.08496,2.08481,2.08488,17673427.0
2006-09-08 15:29:00,2.0848,2.08503,2.08477,2.08503,1539020.0
2006-09-08 15:30:00,2.08511,2.08531,2.08503,2.08531,1798076.0
2006-09-08 15:31:00,2.08535,2.0857,2.08535,2.0856,11220681.0
2006-09-08 15:32:00,2.08574,2.08597,2.0857,2.08597,11409274.0
2006-09-08 15:33:00,2.086,2.08615,2.086,2.08615,1504991.0
2006-09-08 15:34:00,2.08618,2.08646,2.08613,2.08646,15503558.0
2006-09-08 15:35:00,2.08639,2.08673,2.08639,2.08673,12796002.0
2006-09-08 15:36:00,2.08667,2.08667,2.08626,2.0864,3396199.0
2006-09-08 15:37:00,2.08641,2.08641,2.08615,2.08637,11539037.0
2006-09-08 15:38:00,2.0863,2.0863,2.08604,2.08604,13344418.0
2006-09-08 15:39:00,2.08611,2.08618,2.08589,2.08589,9993574.0
2006-09-08 15:40:00,2.08593,2.08624,2.08593,2.08624,3053976.0
2006-09-08 15:41:00,2.08641,2.08673,2.08641,2.08668,3901635.0
2006-09-08 15:42:00,2.08662,2.08662,2.08646,2.08656,14158460.0
2006-09-08 15:43:00,2.08647,2.08647,2.08614,2.08634,2271562.0
2006-09-08 15:44:00,2.08648,2.08649,2.08625,2.08625,29150090.0
2006-09-08 15:45:00,2.08617,2.08617,2.08597,2.08597,4254325.0
2006-09-08 15:46:00,2.086,2.08611,2.08598,2.08604,2575986.0
2006-09-08 15:47:00,2.08611,2.08633,2.08603,2.08629,6832121.0
2006-09-08 15:48:00,2.08619,2.08619,2.08596,2.08606,5406334.0
2006-09-08 15:49:00,2.08583,2.08621,2.08583,2.08585,22957197.0
2006-09-08 15:50:00,2.08583,2.08583,2.08577,2.08581,3157760.0
2006-09-08 15:51:00,2.08586,2.08599,2.08584,2.08587,4861952.0
2006-09-08 15:52:00,2.08594,2.08594,2.08564,2.08564,2736265.0
2006-09-08 15:53:00,2.08563,2.08567,2.08533,2.08567,2609632.0
2006-09-08 15:54:00,2.0858,2.08586,2.0858,2.0858,13781616.0
2006-09-08 15:55:00,2.08581,2.08589,2.08578,2.0858,2417962.0
2006-09-08 15:56:00,2.08576,2.08585,2.08569,2.0858,289525.0
2006-09-08 15:57:00,2.08585,2.08594,2.0857,2.0857,2056492.0
2006-09-08 15:58:00,2.08574,2.08574,2.0855,2.0855,4004700.0
2006-09-08 15:59:00,2.08554,2.08623,2.08554,2.08623,7793747.0
2006-09-08 16:00:00,2.08624,2.08637,2.08597,2.08637,9661856.0
2006-09-08 16:01:00,2.08649,2.08679,2.08649,2.08675,5469297.0
2006-09-08 16:02:00,2.08667,2.08667,2.08645,2.08653,8060199.0
2006-09-08 16:03:00,2.08645,2.08679,2.08645,2.08673,8913199.0
2006-09-08 16:04:00,2.0867,2.08679,2.08661,2.08661,2374175.0
2006-09-08 16:05:00,2.08656,2.08668,2.08639,2.0864,3768894.0
2006-09-08 16:06:00,2.08628,2.08628,2.08595,2.08622,4310604.0
2006-09-08 16:07:00,2.08633,2.0865,2.08629,2.0865,12184533.0
2006-09-08 16:08:00,2.0865,2.08652,2.08642,2.08642,8790112.0
2006-09-08 16:09:00,2.08657,2.08681,2.08657,2.08676,14951058.0
2006-09-08 16:10:00,2.08663,2.08664,2.0865,2.08664,3994062.0
2006-09-08 16:11:00,2.08662,2.08683,2.08662,2.08671,487394.0
2006-09-08 16:12:00,2.08658,2.08663,2.08656,2.08659,3794438.0
2006-09-08 16:13:00,2.08643,2.08643,2.08629,2.08633,6629522.0
2006-09-08 16:14:00,2.08628,2.08628,2.0859,2.0859,5674172.0
2006-09-08 16:15:00,2.08583,2.08601,2.08573,2.0859,14734820.0
2006-09-08 16:16:00,2.08602,2.08629,2.08586,2.08624,31201862.0
2006-09-08 16:17:00,2.08624,2.08624,2.08592,2.08592,14217231.0
2006-09-08 16:18:00,2.08604,2.08618,2.08591,2.08618,11137362.0
2006-09-08 16:19:00,2.08608,2.08644,2.08608,2.08613,12773744.0
2006-09-08 16:20:00,2.08596,2.08596,2.08572,2.08596,7781701.0
2006-09-08 16:21:00,2.08593,2.08593,2.08568,2.08568,1243009.0
2006-09-08 16:22:00,2.08563,2.08563,2.08537,2.08539,32608610.0
2006-09-08 16:23:00,2.08546,2.08546,2.08518,2.08519,3229700.0
2006-09-08 16:24:00,2.08524,2.08524,2.08473,2.08483,3115038.0
2006-09-08 16:25:00,2.08483,2.08483,2.08448,2.08448,1996256.0
2006-09-08 16:26:00,2.08433,2.08433,2.08388,2.08388,3024536.0
2006-09-08 16:27:00,2.08376,2.08378,2.08358,2.08378,3581486.0
2006-09-08 16:28:00,2.08377,2.08393,2.08367,2.08393,11670188.0
2006-09-08 16:29:00,2.08402,2.08418,2.08393,2.08393,7488895.0
2006-09-08 16:30:00,2.084,2.0843,2.08371,2.0843,18839760.0
2006-09-08 16:31:00,2.08443,2.08451,2.08438,2.08451,9359983.0
2006-09-08 16:32:00,2.08458,2.08484,2.08458,2.08484,7979876.0
2006-09-08 16:33:00,2.08474,2.08488,2.08459,2.08459,600959.0
2006-09-08 16:34:00,2.08469,2.08469,2.08439,2.08439,16846492.0
2006-09-08 16:35:00,2.08438,2.08441,2.0842,2.08434,5139202.0
2006-09-08 16:36:00,2.08439,2.08462,2.08439,2.08462,4151933.0
2006-09-08 16:37:00,2.08468,2.08488,2.08468,2.08488,16630067.0
2006-09-08 16:38:00,2.085,2.08505,2.08488,2.08492,6326674.0
2006-09-08 16:39:00,2.08476,2.08488,2.08476,2.08488,13579291.0
2006-09-08 16:40:00,2.08489,2.08515,2.08489,2.08513,7189733.0
2006-09-08 16:41:00,2.08517,2.08553,2.08513,2.08553,2170162.0
2006-09-08 16:42:00,2.08559,2.08587,2.08559,2.08585,3819379.0
2006-09-08 16:43:00,2.08587,2.08587,2.08558,2.08581,15262825.0
2006-09-08 16:44:00,2.08582,2.08592,2.08582,2.08584,6520102.0
2006-09-08 16:45:00,2.08577,2.08588,2.0855,2.08588,5863748.0
2006-09-08 16:46:00,2.08592,2.08592,2.08576,2.08576,8464150.0
2006-09-08 16:47:00,2.08561,2.08584,2.08561,2.08584,4991118.0
2006-09-08 16:48:00,2.08592,2.08634,2.08584,2.08634,3178674.0
2006-09-08 16:49:00,2.0864,2.08673,2.0864,2.08648,3419264.0
2006-09-08 16:50:00,2.08661,2.08664,2.08639,2.08664,2613071.0
2006-09-08 16:51:00,2.08687,2.08723,2.08687,2.08723,6754304.0
2006-09-08 16:52:00,2.08734,2.08755,2.08734,2.08755,1790805.0
2006-09-08 16:53:00,2.08769,2.08806,2.08769,2.08777,3641335.0
2006-09-08 16:54:00,2.08777,2.08777,2.08737,2.08737,10909118.0
2006-09-08 16:55:00,2.08744,2.08744,2.08707,2.08707,6029238.0
2006-09-08 16:56:00,2.08712,2.08728,2.08712,2.0872,15834643.0
2006-09-08 16:57:00,2.08741,2.08777,2.08732,2.08777,3326488.0
2006-09-08 16:58:00,2.08776,2.08808,2.08776,2.08808,3460681.0
2006-09-08 16:59:00,2.08811,2.08834,2.08811,2.08834,10489757.0
2006-09-08 17:00:00,2.0884,2.08868,2.08828,2.08863,4871895.0
2006-09-08 17:01:00,2.08844,2.08844,2.08795,2.08795,25968666.0
2006-09-08 17:02:00,2.08794,2.08796,2.08771,2.08771,8777019.0
2006-09-08 17:03:00,2.08773,2.08773,2.08756,2.08761,4765959.0
2006-09-08 17:04:00,2.08762,2.08762,2.08743,2.0875,9437484.0
2006-09-08 17:05:00,2.08748,2.08748,2.08722,2.08722,2697531.0
2006-09-08 17:06:00,2.08701,2.08719,2.08699,2.08707,1615185.0
2006-09-08 17:07:00,2.08706,2.08713,2.08672,2.08672,5999586.0
2006-09-08 17:08:00,2.08681,2.08693,2.08673,2.08681,5279960.0
2006-09-08 17:09:00,2.0868,2.0868,2.08654,2.08679,987008.0
2006-09-08 17:10:00,2.08688,2.08711,2.08688,2.08701,9339761.0
2006-09-08 17:11:00,2.08695,2.08704,2.08695,2.08704,700499.0
2006-09-08 17:12:00,2.08708,2.08726,2.08705,2.08719,6903898.0
2006-09-08 17:13:00,2.0873,2.08738,2.0872,2.0872,2463206.0
2006-09-08 17:14:00,2.08722,2.08745,2.08719,2.08745,8429980.0
2006-09-08 17:15:00,2.08755,2.08777,2.08755,2.08777,4178605.0
2006-09-08 17:16:00,2.08772,2.08778,2.08764,2.08778,2430013.0
2006-09-08 17:17:00,2.08784,2.08826,2.08784,2.08824,4656770.0
2006-09-08 17:18:00,2.08845,2.08854,2.0884,2.0884,1928201.0
2006-09-08 17:19:00,2.08851,2.08851,2.08835,2.08835,3570066.0
2006-09-08 17:20:00,2.08837,2.08851,2.08837,2.08851,8676795.0
2006-09-08 17:21:00,2.08857,2.08857,2.08839,2.0885,4199529.0
2006-09-08 17:22:00,2.08847,2.08855,2.08841,2.08851,5811944.0
2006-09-08 17:23:00,2.08845,2.08845,2.08831,2.08839,11299097.0
2006-09-08 17:24:00,2.0883,2.08843,2.08825,2.08825,9181183.0
2006-09-08 17:25:00,2.08819,2.08819,2.08793,2.08793,6176167.0
2006-09-08 17:26:00,2.08787,2.08787,2.08759,2.08759,3724783.0
2006-09-08 17:27:00,2.08773,2.08773,2.08761,2.08764,7463551.0
2006-09-08 17:28:00,2.08762,2.08762,2.08736,2.08736,1318701.0
2006-09-08 17:29:00,2.0873,2.08742,2.08722,2.08742,3677225.0
2006-09-08 17:30:00,2.08759,2.08778,2.08759,2.08776,10058227.0
2006-09-08 17:31:00,2.08789,2.08809,2.08789,2.08805,2377752.0
2006-09-08 17:32:00,2.08822,2.08822,2.08662,2.08789,2595997.0
2006-09-08 17:33:00,2.08806,2.08818,2.08806,2.08806,3807571.0
2006-09-08 17:34:00,2.08814,2.08816,2.088,2.08816,6549475.0
2006-09-08 17:35:00,2.08831,2.0886,2.08831,2.0886,4697172.0
2006-09-08 17:36:00,2.0885,2.08854,2.0882,2.0882,3894683.0
2006-09-08 17:37:00,2.08818,2.08818,2.08789,2.08789,14397337.0
2006-09-08 17:38:00,2.08802,2.08815,2.08787,2.08812,7047794.0
2006-09-08 17:39:00,2.08816,2.08817,2.08814,2.08814,2046437.0
2006-09-08 17:40:00,2.08822,2.08828,2.08816,2.08825,12502065.0
2006-09-08 17:41:00,2.08816,2.0882,2.088,2.08805,7925171.0
2006-09-08 17:42:00,2.08782,2.08785,2.08774,2.08784,4354168.0
2006-09-08 17:43:00,2.08786,2.08786,2.08769,2.08785,6890245.0
2006-09-08 17:44:00,2.08804,2.08822,2.08763,2.08822,4263785.0
2006-09-08 17:45:00,2.08813,2.08813,2.08785,2.08797,2301277.0
2006-09-08 17:46:00,2.08782,2.08782,2.0875,2.0875,9388246.0
2006-09-08 17:47:00,2.08741,2.08745,2.08703,2.08703,1947228.0
2006-09-08 17:48:00,2.08707,2.08748,2.08707,2.08748,4070397.0
2006-09-08 17:49:00,2.08749,2.08764,2.08749,2.08764,886440.0
2006-09-08 17:50:00,2.08764,2.08771,2.08752,2.08771,3592165.0
2006-09-08 17:51:00,2.08777,2.08777,2.08748,2.08765,2018614.0
2006-09-08 17:52:00,2.08757,2.08765,2.08741,2.08746,5130624.0
2006-09-08 17:53:00,2.0874,2.08745,2.08738,2.08744,6614776.0
2006-09-08 17:54:00,2.0875,2.08768,2.0875,2.08768,3169443.0
2006-09-08 17:55:00,2.08765,2.08765,2.08749,2.08749,4682746.0
2006-09-08 17:56:00,2.08754,2.08754,2.08738,2.08752,9575039.0
2006-09-08 17:57:00,2.08752,2.08758,2.08745,2.08749,12371902.0
2006-09-08 17:58:00,2.08727,2.08738,2.08723,2.08723,5826416.0
2006-09-08 17:59:00,2.08725,2.08731,2.08709,2.08711,6978397.0
2006-09-08 18:00:00,2.08707,2.08707,2.08681,2.08699,607586.0
2006-09-08 18:01:00,2.08717,2.08735,2.08717,2.08735,21484715.0
2006-09-08 18:02:00,2.0873,2.08749,2.08724,2.08749,4259075.0
2006-09-08 18:03:00,2.08752,2.08778,2.08752,2.08771,13896329.0
2006-09-08 18:04:00,2.08767,2.08767,2.08754,2.08754,9930025.0
2006-09-08 18:05:00,2.0877,2.08783,2.08769,2.08769,3317483.0
2006-09-08 18:06:00,2.08761,2.08761,2.08734,2.08742,7312503.0
2006-09-08 18:07:00,2.0876,2.08787,2.08755,2.08787,5748454.0
2006-09-08 18:08:00,2.08793,2.08812,2.08787,2.08798,16788429.0
2006-09-08 18:09:00,2.08792,2.08792,2.08759,2.08759,10498399.0
2006-09-08 18:10:00,2.08731,2.08737,2.08723,2.08729,8170767.0
2006-09-08 18:11:00,2.08734,2.08759,2.08734,2.08757,1567350.0
2006-09-08 18:12:00,2.08747,2.08747,2.08715,2.08742,2658066.0
2006-09-08 18:13:00,2.08738,2.08748,2.08724,2.08725,6696871.0
2006-09-08 18:14:00,2.08726,2.08753,2.08724,2.08753,16039660.0
2006-09-08 18:15:00,2.08756,2.08766,2.08746,2.08763,16049482.0
2006-09-08 18:16:00,2.08774,2.08774,2.08732,2.08732,1491235.0
2006-09-08 18:17:00,2.08725,2.08743,2.08725,2.08743,1929732.0
2006-09-08 18:18:00,2.08741,2.0875,2.08738,2.08748,3150400.0
2006-09-08 18:19:00,2.08765,2.08774,2.08757,2.08757,16932854.0
2006-09-08 18:20:00,2.08758,2.08758,2.08723,2.08733,3004607.0
2006-09-08 18:21:00,2.0873,2.0874,2.08713,2.0874,6139971.0
2006-09-08 18:22:00,2.08738,2.08771,2.08734,2.08771,1437066.0
2006-09-08 18:23:00,2.08777,2.08785,2.08776,2.08785,906710.0
2006-09-08 18:24:00,2.08791,2.08791,2.08759,2.08759,495551.0
2006-09-08 18:25:00,2.08753,2.08779,2.08742,2.08779,1814442.0
2006-09-08 18:26:00,2.08778,2.08811,2.08777,2.08811,2287824.0
2006-09-08 18:27:00,2.08798,2.08798,2.08773,2.08775,6672337.0
2006-09-08 18:28:00,2.08758,2.08769,2.08741,2.08746,4596878.0
2006-09-08 18:29:00,2.08749,2.08776,2.08743,2.08776,4110340.0
2006-09-08 18:30:00,2.08776,2.08776,2.08745,2.0877,16346625.0
2006-09-08 18:31:00,2.08771,2.08806,2.08771,2.08801,2046611.0
2006-09-08 18:32:00,2.08799,2.088,2.0878,2.08786,1361888.0
2006-09-08 18:33:00,2.08783,2.08783,2.08757,2.08761,6167183.0
2006-09-08 18:34:00,2.08762,2.08765,2.08756,2.08761,2711433.0
2006-09-08 18:35:00,2.08762,2.08792,2.08762,2.08792,19466785.0
2006-09-08 18:36:00,2.08793,2.08805,2.0879,2.08792,7540914.0
2006-09-08 18:37:00,2.0879,2.08794,2.08776,2.08776,5329143.0
2006-09-08 18:38:00,2.08764,2.08764,2.0875,2.0875,2917130.0
2006-09-08 18:39:00,2.08776,2.08818,2.08776,2.08818,15614324.0
2006-09-08 18:40:00,2.08828,2.0884,2.08827,2.0884,3489630.0
2006-09-08 18:41:00,2.08846,2.08865,2.08826,2.08865,1212146.0
2006-09-08 18:42:00,2.08862,2.08868,2.08846,2.08846,911517.0
2006-09-08 18:43:00,2.08846,2.08864,2.08846,2.08851,4868833.0
2006-09-08 18:44:00,2.08839,2.08855,2.08839,2.08844,4693453.0
2006-09-08 18:45:00,2.0883,2.08844,2.08827,2.08827,2450165.0
2006-09-08 18:46:00,2.08844,2.08845,2.08841,2.08841,3222848.0
2006-09-08 18:47:00,2.08819,2.08819,2.08758,2.08782,4554137.0
2006-09-08 18:48:00,2.08774,2.08793,2.08774,2.08793,5731525.0
2006-09-08 18:49:00,2.08785,2.08807,2.08785,2.08791,761096.0
2006-09-08 18:50:00,2.08793,2.08807,2.08785,2.08807,3051695.0
2006-09-08 18:51:00,2.08814,2.08834,2.08807,2.08834,5295246.0
2006-09-08 18:52:00,2.08842,2.0885,2.08842,2.0885,17259011.0
2006-09-08 18:53:00,2.08854,2.0887,2.08843,2.0887,13623287.0
2006-09-08 18:54:00,2.08872,2.0889,2.08872,2.0889,2614369.0
2006-09-08 18:55:00,2.08892,2.08907,2.08882,2.08882,1407014.0
2006-09-08 18:56:00,2.08908,2.08918,2.08908,2.08918,9775149.0
2006-09-08 18:57:00,2.08908,2.08926,2.08908,2.08912,1820903.0
2006-09-08 18:58:00,2.08901,2.08901,2.08876,2.08876,5850505.0
2006-09-08 18:59:00,2.08868,2.08868,2.08852,2.08867,1807119.0
2006-09-08 19:00:00,2.08865,2.08871,2.08851,2.08871,6792618.0
2006-09-08 19:01:00,2.08874,2.0891,2.08874,2.0888,4742862.0
2006-09-08 19:02:00,2.08866,2.08899,2.08866,2.08899,6907961.0
2006-09-08 19:03:00,2.08912,2.08943,2.08912,2.08934,8623659.0
2006-09-08 19:04:00,2.0893,2.08955,2.0893,2.08955,8137749.0
2006-09-08 19:05:00,2.08955,2.08967,2.08946,2.08966,1824268.0
2006-09-08 19:06:00,2.0897,2.0897,2.08951,2.08958,6730454.0
2006-09-08 19:07:00,2.08975,2.09012,2.08975,2.09012,7750279.0
2006-09-08 19:08:00,2.08999,2.08999,2.08983,2.08983,3483853.0
2006-09-08 19:09:00,2.08965,2.08965,2.08938,2.08942,6252711.0
2006-09-08 19:10:00,2.08948,2.08965,2.08936,2.08965,11957854.0
2006-09-08 19:11:00,2.08968,2.08975,2.08954,2.08954,1973001.0
2006-09-08 19:12:00,2.08947,2.08947,2.08922,2.08925,6773020.0
2006-09-08 19:13:00,2.08924,2.08929,2.08909,2.08909,1026250.0
2006-09-08 19:14:00,2.08908,2.08939,2.08908,2.08936,3624964.0
2006-09-08 19:15:00,2.08935,2.08935,2.08876,2.08876,1998638.0
2006-09-08 19:16:00,2.08905,2.08911,2.089,2.08906,1970975.0
2006-09-08 19:17:00,2.08918,2.08922,2.08879,2.08879,1863454.0
2006-09-08 19:18:00,2.08878,2.0888,2.08872,2.08874,4501162.0
2006-09-08 19:20:00,2.08858,2.08858,2.08841,2.08855,1456988.0
2006-09-08 19:21:00,2.08857,2.08874,2.08857,2.08874,5555602.0
2006-09-08 19:22:00,2.08875,2.08875,2.08854,2.08855,10624620.0
2006-09-08 19:23:00,2.08852,2.08852,2.08823,2.08823,3429092.0
2006-09-08 19:24:00,2.08822,2.08828,2.08803,2.08803,8422142.0
2006-09-08 19:25:00,2.08805,2.08805,2.08768,2.08787,3491544.0
2006-09-08 19:26:00,2.08782,2.08782,2.08765,2.0877,1803915.0
2006-09-08 19:27:00,2.08758,2.08758,2.08733,2.0875,6470177.0
2006-09-08 19:28:00,2.08754,2.08764,2.08754,2.08758,1048870.0
2006-09-08 19:29:00,2.08762,2.08773,2.08757,2.08757,1299903.0
2006-09-08 19:30:00,2.08774,2.08781,2.08742,2.0876,14713624.0
2006-09-08 19:31:00,2.08762,2.08766,2.08756,2.08766,1528326.0
2006-09-08 19:32:00,2.08774,2.08778,2.08761,2.08761,2771357.0
2006-09-08 19:33:00,2.08756,2.08771,2.0875,2.08771,2562486.0
2006-09-08 19:34:00,2.08778,2.08778,2.08755,2.08759,8632288.0
2006-09-08 19:36:00,2.0875,2.08765,2.0875,2.0876,3083049.0
2006-09-08 19:37:00,2.08761,2.08768,2.0876,2.08768,18402419.0
2006-09-08 19:38:00,2.08777,2.08784,2.08774,2.08775,3303658.0
2006-09-08 19:39:00,2.08765,2.08772,2.08754,2.08766,3510803.0
2006-09-08 19:40:00,2.08764,2.08771,2.08763,2.08771,11117464.0
2006-09-08 19:41:00,2.08762,2.0877,2.08755,2.08755,7903735.0
2006-09-08 19:42:00,2.08761,2.08761,2.08742,2.08751,3009171.0
2006-09-08 19:43:00,2.08756,2.08758,2.08748,2.08758,11675117.0
2006-09-08 19:44:00,2.08754,2.08786,2.08754,2.08786,1038028.0
2006-09-08 19:45:00,2.08789,2.08791,2.08783,2.08786,4075896.0
2006-09-08 19:46:00,2.08795,2.08815,2.08795,2.08815,2389373.0
2006-09-08 19:47:00,2.08819,2.08819,2.08777,2.08777,4109157.0
2006-09-08 19:48:00,2.08624,2.0876,2.08624,2.08758,14908707.0
2006-09-08 19:49:00,2.08786,2.08806,2.08781,2.08806,9798366.0
2006-09-08 19:50:00,2.08795,2.08809,2.08788,2.08793,5187963.0
2006-09-08 19:51:00,2.08782,2.088,2.08782,2.08799,1984024.0
2006-09-08 19:52:00,2.08795,2.08795,2.08757,2.08757,2127976.0
2006-09-08 19:53:00,2.08753,2.08767,2.08753,2.08767,69675.0
2006-09-08 19:54:00,2.0878,2.08781,2.08769,2.08769,1198497.0
2006-09-08 19:55:00,2.08776,2.08792,2.0877,2.08789,5850967.0
2006-09-08 19:56:00,2.08788,2.088,2.08788,2.08798,1116077.0
2006-09-08 19:57:00,2.08796,2.08806,2.08788,2.08788,7963512.0
2006-09-08 19:58:00,2.08788,2.08802,2.08787,2.08794,2823162.0
2006-09-08 19:59:00,2.08804,2.08804,2.08789,2.08792,1840731.0
2006-09-08 20:00:00,2.08803,2.08817,2.08803,2.08817,12259303.0
2006-09-08 20:01:00,2.08828,2.08828,2.08794,2.08797,2166422.0
2006-09-08 20:02:00,2.08807,2.08808,2.08791,2.08791,3693217.0
2006-09-08 20:03:00,2.08809,2.08809,2.08795,2.08796,5631674.0
2006-09-08 20:04:00,2.08811,2.08826,2.08806,2.08826,6752579.0
2006-09-08 20:05:00,2.08827,2.08827,2.08663,2.08784,2563621.0
2006-09-08 20:06:00,2.0879,2.08804,2.08777,2.08804,2184841.0
2006-09-08 20:07:00,2.08795,2.08799,2.08793,2.08799,1747208.0
2006-09-08 20:08:00,2.08806,2.08809,2.08806,2.08809,19588106.0
2006-09-08 20:09:00,2.08825,2.08854,2.08825,2.08854,1745383.0
2006-09-08 20:10:00,2.0886,2.08877,2.08853,2.08877,1986519.0
2006-09-08 20:11:00,2.08871,2.08871,2.08828,2.08857,16027108.0
2006-09-08 20:12:00,2.08857,2.08867,2.08853,2.08867,5360446.0
2006-09-08 20:13:00,2.08869,2.08875,2.0885,2.0885,4809111.0
2006-09-08 20:14:00,2.08857,2.08857,2.08832,2.08832,4820404.0
2006-09-08 20:15:00,2.08838,2.08867,2.08705,2.08867,1131636.0
2006-09-08 20:16:00,2.08861,2.08861,2.08843,2.08848,19676074.0
2006-09-08 20:18:00,2.08846,2.08846,2.08824,2.08824,13129121.0
2006-09-08 20:19:00,2.08824,2.08824,2.08782,2.08802,5000100.0
2006-09-08 20:20:00,2.08801,2.08808,2.08801,2.08805,15726559.0
2006-09-08 20:21:00,2.0881,2.0881,2.08797,2.08803,7759023.0
2006-09-08 20:22:00,2.08802,2.08809,2.08802,2.08802,16474553.0
2006-09-08 20:23:00,2.08803,2.08813,2.08803,2.0881,20986443.0
2006-09-08 20:24:00,2.08806,2.08806,2.0879,2.0879,3669718.0
2006-09-08 20:25:00,2.08784,2.08784,2.08762,2.0878,4161040.0
2006-09-08 20:26:00,2.08796,2.08811,2.0879,2.08803,3663521.0
2006-09-08 20:27:00,2.08799,2.08806,2.08798,2.08806,1217215.0
2006-09-08 20:28:00,2.08812,2.08828,2.08802,2.08828,1461664.0
2006-09-08 20:29:00,2.08828,2.08847,2.08825,2.08847,7586433.0
2006-09-08 20:30:00,2.08838,2.08843,2.08832,2.08843,2839908.0
2006-09-08 20:31:00,2.08858,2.08898,2.08858,2.08898,11549525.0
2006-09-08 20:32:00,2.08899,2.08902,2.08895,2.08902,16273654.0
2006-09-08 20:33:00,2.08905,2.08925,2.08901,2.0892,3270031.0
2006-09-08 20:34:00,2.08929,2.08929,2.08904,2.08904,3172730.0
2006-09-08 20:35:00,2.08917,2.08935,2.08917,2.0893,10806526.0
2006-09-08 20:36:00,2.08934,2.08941,2.08925,2.08941,516857.0
2006-09-08 20:37:00,2.08804,2.08961,2.08804,2.08925,1277456.0
2006-09-08 20:38:00,2.08919,2.08929,2.08904,2.08929,7060765.0
2006-09-08 20:39:00,2.08933,2.08964,2.08933,2.08964,54095919.0
2006-09-08 20:40:00,2.08967,2.08967,2.08938,2.08943,1906150.0
2006-09-08 20:41:00,2.0893,2.08942,2.08925,2.08942,3795958.0
2006-09-08 20:42:00,2.08939,2.08959,2.08923,2.08959,2023743.0
2006-09-08 20:43:00,2.08954,2.0897,2.08954,2.0897,6607892.0
2006-09-08 20:44:00,2.08968,2.08968,2.08948,2.08948,8300632.0
2006-09-08 20:45:00,2.08952,2.08952,2.08926,2.0893,8412118.0
2006-09-08 20:46:00,2.08937,2.08937,2.08919,2.08926,7641218.0
2006-09-08 20:47:00,2.08931,2.08944,2.08931,2.08944,14523306.0
2006-09-08 20:48:00,2.08948,2.08948,2.08932,2.08932,1578152.0
2006-09-08 20:49:00,2.08914,2.08918,2.08914,2.08914,1122187.0
2006-09-08 20:50:00,2.08913,2.08913,2.08897,2.08906,1297584.0
2006-09-08 20:51:00,2.08907,2.08907,2.08898,2.08898,3115470.0
2006-09-08 20:52:00,2.08887,2.08893,2.08883,2.08884,1392253.0
2006-09-08 20:53:00,2.08886,2.0891,2.08881,2.0891,7553544.0
2006-09-08 20:54:00,2.08898,2.08898,2.08884,2.08884,4126031.0
2006-09-08 20:55:00,2.08878,2.08889,2.08873,2.08873,3048789.0
2006-09-08 20:56:00,2.08878,2.08878,2.08865,2.0887,2812767.0
2006-09-08 20:57:00,2.0887,2.0887,2.0885,2.08865,6366294.0
2006-09-08 20:58:00,2.0887,2.08893,2.08868,2.08893,1295198.0
2006-09-08 20:59:00,2.08908,2.08942,2.08906,2.08942,707956.0
2006-09-08 21:00:00,2.08942,2.08942,2.08927,2.08927,11916241.0
2006-09-08 21:01:00,2.08922,2.0894,2.08922,2.0894,3054891.0
2006-09-08 21:02:00,2.08947,2.08968,2.08947,2.08968,7224908.0
2006-09-08 21:03:00,2.08955,2.08962,2.0894,2.08951,964701.0
2006-09-08 21:04:00,2.08957,2.08979,2.08957,2.08979,8792878.0
2006-09-08 21:05:00,2.08977,2.08985,2.08969,2.08984,4058183.0
2006-09-08 21:06:00,2.08981,2.08981,2.08962,2.08962,4117238.0
2006-09-08 21:07:00,2.08973,2.08973,2.08968,2.08968,3002694.0
2006-09-08 21:08:00,2.08969,2.08974,2.08959,2.08969,13023859.0
2006-09-08 21:09:00,2.08966,2.08972,2.0894,2.0894,3124664.0
2006-09-08 21:10:00,2.08939,2.08949,2.08933,2.08936,5687843.0
2006-09-08 21:11:00,2.08927,2.08927,2.08919,2.08919,110022.0
2006-09-08 21:12:00,2.0892,2.08927,2.08906,2.08906,6149741.0
2006-09-08 21:13:00,2.08911,2.08926,2.08911,2.08917,980425.0
2006-09-08 21:14:00,2.08902,2.0893,2.08902,2.08912,5578416.0
2006-09-08 21:15:00,2.08911,2.08928,2.08911,2.08923,11250606.0
2006-09-08 21:16:00,2.08939,2.08949,2.08935,2.08941,1747864.0
2006-09-08 21:17:00,2.08957,2.0899,2.08957,2.0899,1146746.0
2006-09-08 21:18:00,2.08987,2.08987,2.08964,2.08964,467883.0
2006-09-08 21:19:00,2.08969,2.08969,2.08966,2.08966,1074912.0
2006-09-08 21:20:00,2.0895,2.08959,2.08943,2.08946,10461349.0
2006-09-08 21:21:00,2.08947,2.08947,2.0893,2.0893,5219781.0
2006-09-08 21:22:00,2.08919,2.08975,2.08919,2.08975,20481506.0
2006-09-08 21:23:00,2.09001,2.09004,2.09001,2.09004,1199418.0
2006-09-08 21:24:00,2.08999,2.08999,2.08976,2.08976,4283330.0
2006-09-08 21:25:00,2.08963,2.08984,2.08956,2.08984,1438999.0
2006-09-08 21:26:00,2.08965,2.08986,2.08965,2.08985,8771703.0
2006-09-08 21:27:00,2.08982,2.08988,2.08967,2.08988,1217618.0
2006-09-08 21:28:00,2.08989,2.08992,2.08983,2.08984,1468852.0
2006-09-08 21:29:00,2.08968,2.08976,2.08968,2.08974,5935621.0
2006-09-08 21:30:00,2.08969,2.08978,2.08942,2.08978,1800181.0
2006-09-08 21:31:00,2.08986,2.09001,2.08982,2.09001,1406974.0
2006-09-08 21:32:00,2.08988,2.0899,2.08971,2.08972,4410952.0
2006-09-08 21:33:00,2.08964,2.08986,2.08956,2.08986,5434042.0
2006-09-08 21:34:00,2.08988,2.09001,2.0898,2.08998,1955541.0
2006-09-08 21:35:00,2.08997,2.08997,2.08977,2.08977,3370554.0
2006-09-08 21:36:00,2.08975,2.08975,2.08947,2.08959,8327219.0
2006-09-08 21:37:00,2.08957,2.08959,2.08935,2.0895,11513502.0
2006-09-08 21:38:00,2.08948,2.08958,2.08936,2.08936,826476.0
2006-09-08 21:39:00,2.08952,2.08952,2.0894,2.08952,7240004.0
2006-09-08 21:40:00,2.08951,2.08955,2.08937,2.08937,1503166.0
2006-09-08 21:41:00,2.08924,2.08939,2.08915,2.08915,4519175.0
2006-09-08 21:42:00,2.08919,2.08924,2.08903,2.08915,1180305.0
2006-09-08 21:43:00,2.08915,2.08915,2.08897,2.08905,1541914.0
2006-09-08 21:44:00,2.08897,2.08939,2.08897,2.08939,1049757.0
2006-09-08 21:45:00,2.08942,2.08942,2.08927,2.0894,2253148.0
2006-09-08 21:46:00,2.08947,2.08953,2.08947,2.08951,2248698.0
2006-09-08 21:47:00,2.08951,2.08972,2.08939,2.08972,1587632.0
2006-09-08 21:48:00,2.08971,2.08986,2.0897,2.08986,2034852.0
2006-09-08 21:49:00,2.08986,2.08996,2.08984,2.08984,2084653.0
2006-09-08 21:50:00,2.08989,2.08989,2.08968,2.08969,1125663.0
2006-09-08 21:51:00,2.08966,2.08966,2.08931,2.08931,8112189.0
2006-09-08 21:52:00,2.08933,2.08937,2.08893,2.08893,2957657.0
2006-09-08 21:53:00,2.08896,2.08896,2.08878,2.08878,2555495.0
2006-09-08 21:54:00,2.08887,2.08918,2.08887,2.08918,4701515.0
2006-09-08 21:55:00,2.08905,2.08927,2.08905,2.0892,598857.0
2006-09-08 21:56:00,2.08925,2.08925,2.08916,2.08916,2532983.0
2006-09-08 21:57:00,2.08913,2.08913,2.08881,2.08889,2751525.0
2006-09-08 21:58:00,2.08891,2.08902,2.08891,2.08902,1656372.0
2006-09-08 21:59:00,2.08916,2.08916,2.08884,2.08898,1095225.0
2006-09-08 22:00:00,2.08895,2.08895,2.08876,2.08876,574130.0
2006-09-08 22:01:00,2.08871,2.08871,2.0887,2.0887,176659.0
2006-09-08 22:02:00,2.08864,2.08864,2.08853,2.08853,10282106.0
2006-09-08 22:03:00,2.08855,2.08868,2.08824,2.0885,11873568.0
2006-09-08 22:04:00,2.0883,2.08838,2.08828,2.08828,1411798.0
2006-09-08 22:05:00,2.08815,2.08829,2.08815,2.08829,4548963.0
2006-09-08 22:06:00,2.08828,2.08832,2.08824,2.08832,11547565.0
2006-09-08 22:07:00,2.08833,2.08833,2.0882,2.08829,15674507.0
2006-09-08 22:08:00,2.08828,2.08828,2.08819,2.08819,2620912.0
2006-09-08 22:09:00,2.08829,2.08838,2.08821,2.08829,14454763.0
2006-09-08 22:10:00,2.0884,2.08859,2.0884,2.08855,8080775.0
2006-09-08 22:11:00,2.08864,2.08884,2.08731,2.08884,6495105.0
2006-09-08 22:12:00,2.08873,2.08873,2.08837,2.08839,8640017.0
2006-09-08 22:13:00,2.08847,2.08847,2.08833,2.08833,4357347.0
2006-09-08 22:14:00,2.08854,2.0887,2.08854,2.0887,7257091.0
2006-09-08 22:15:00,2.08864,2.08864,2.0884,2.0884,1398256.0
2006-09-08 22:16:00,2.08833,2.08833,2.08813,2.08813,2065999.0
2006-09-08 22:17:00,2.08793,2.08818,2.08793,2.08814,1517599.0
2006-09-08 22:18:00,2.08813,2.08858,2.08813,2.08833,9332540.0
2006-09-08 22:19:00,2.0884,2.08857,2.0884,2.08852,3030523.0
2006-09-08 22:20:00,2.08858,2.08863,2.08844,2.08853,13527377.0
2006-09-08 22:22:00,2.08854,2.08856,2.0885,2.0885,1543881.0
2006-09-08 22:23:00,2.0887,2.08891,2.08869,2.08891,10606611.0
2006-09-08 22:24:00,2.08887,2.08891,2.08877,2.08877,5527158.0
2006-09-08 22:25:00,2.08869,2.08876,2.08865,2.08865,3735832.0
2006-09-08 22:26:00,2.08885,2.08903,2.08881,2.08903,3448550.0
2006-09-08 22:27:00,2.08912,2.08912,2.08897,2.08904,11982928.0
2006-09-08 22:28:00,2.08918,2.08938,2.08892,2.08938,7613687.0
2006-09-08 22:29:00,2.08941,2.08961,2.08941,2.08961,15082554.0
2006-09-08 22:30:00,2.08959,2.08959,2.08936,2.08936,2483583.0
2006-09-08 22:31:00,2.08941,2.08948,2.08941,2.08946,2921093.0
2006-09-08 22:32:00,2.08921,2.08948,2.08921,2.08936,5659895.0
2006-09-08 22:33:00,2.08909,2.08909,2.08898,2.08898,1261699.0
2006-09-08 22:34:00,2.08902,2.0891,2.08895,2.0891,1064149.0
2006-09-08 22:35:00,2.0891,2.0891,2.08896,2.08896,3823532.0
2006-09-08 22:36:00,2.08892,2.08892,2.08853,2.08853,4764003.0
2006-09-08 22:37:00,2.08891,2.08902,2.08889,2.08902,1561465.0
2006-09-08 22:38:00,2.08911,2.08932,2.08911,2.08932,2341949.0
2006-09-08 22:39:00,2.08922,2.08948,2.08922,2.08948,11386303.0
2006-09-08 22:40:00,2.08948,2.08958,2.08942,2.08956,1634519.0
2006-09-08 22:41:00,2.08954,2.08965,2.08946,2.08965,3691749.0
2006-09-08 22:42:00,2.0895,2.0895,2.08887,2.08915,11014334.0
2006-09-08 22:43:00,2.08904,2.08935,2.08904,2.08935,1976265.0
2006-09-08 22:44:00,2.08941,2.08946,2.08925,2.08925,3783404.0
2006-09-08 22:45:00,2.08924,2.08941,2.08924,2.08936,7263760.0
2006-09-08 22:46:00,2.08933,2.0897,2.08933,2.08939,18838000.0
2006-09-08 22:47:00,2.08939,2.0895,2.0893,2.0895,948974.0
2006-09-08 22:48:00,2.08947,2.08947,2.08939,2.08939,7362971.0
2006-09-08 22:49:00,2.08935,2.08976,2.08935,2.08976,805997.0
2006-09-08 22:50:00,2.0898,2.08985,2.08963,2.08963,6149387.0
2006-09-08 22:51:00,2.08948,2.08948,2.08919,2.08932,2923896.0
2006-09-08 22:52:00,2.08926,2.08926,2.08905,2.08905,8037143.0
2006-09-08 22:53:00,2.08877,2.08879,2.08854,2.08854,906203.0
2006-09-08 22:54:00,2.08847,2.08862,2.08846,2.08862,17657930.0
2006-09-08 22:55:00,2.08862,2.0888,2.08862,2.08864,5118820.0
2006-09-08 22:56:00,2.08854,2.08863,2.08827,2.08863,7532534.0
2006-09-08 22:57:00,2.0887,2.08905,2.08869,2.08905,8477743.0
2006-09-08 22:58:00,2.08916,2.08916,2.08891,2.08891,7982337.0
2006-09-08 22:59:00,2.08894,2.08926,2.08894,2.08926,3368658.0
2006-09-10 23:21:00,2.08936,2.08936,2.08878,2.08878,3783466.0
2006-09-10 23:22:00,2.08856,2.0886,2.08838,2.08838,2352857.0
2006-09-10 23:25:00,2.0883,2.0883,2.08796,2.08799,3001101.0
2006-09-10 23:30:00,2.08803,2.08819,2.08803,2.08819,3208818.0
2006-09-10 23:31:00,2.08821,2.08835,2.08814,2.08822,9364341.0
2006-09-10 23:32:00,2.08818,2.0882,2.08803,2.08812,6771184.0
2006-09-10 23:34:00,2.08829,2.08856,2.087,2.08856,1273640.0
2006-09-10 23:35:00,2.08858,2.08858,2.08823,2.08823,1679166.0
2006-09-10 23:36:00,2.0881,2.08853,2.0879,2.08853,3746881.0
2006-09-10 23:37:00,2.08861,2.08867,2.08846,2.08846,1829060.0
2006-09-10 23:38:00,2.08845,2.08894,2.08845,2.08883,3824024.0
2006-09-10 23:40:00,2.0889,2.0889,2.08877,2.08886,7671226.0
2006-09-10 23:42:00,2.0891,2.08933,2.0891,2.0893,412280.0
2006-09-10 23:43:00,2.08925,2.08934,2.08913,2.08934,24195450.0
2006-09-10 23:44:00,2.08928,2.08928,2.08924,2.08924,6324091.0
2006-09-10 23:45:00,2.08913,2.08913,2.08884,2.08884,669549.0
2006-09-10 23:46:00,2.0889,2.08913,2.0889,2.08913,813964.0
2006-09-10 23:47:00,2.08922,2.08947,2.08914,2.08947,5459311.0
2006-09-10 23:48:00,2.08903,2.08929,2.089,2.08906,10044305.0
2006-09-10 23:49:00,2.08899,2.08911,2.08893,2.0891,5056574.0
2006-09-10 23:50:00,2.08919,2.08945,2.08916,2.08945,962122.0
2006-09-10 23:51:00,2.08955,2.08955,2.08931,2.08931,5492451.0
2006-09-10 23:52:00,2.08927,2.08927,2.08923,2.08923,2557243.0
2006-09-10 23:53:00,2.08914,2.08915,2.08886,2.08886,1473933.0
2006-09-10 23:54:00,2.08882,2.08919,2.08882,2.08919,2647353.0
2006-09-10 23:55:00,2.08927,2.08976,2.08927,2.08976,10825614.0
2006-09-10 23:56:00,2.08979,2.08997,2.08979,2.08997,169400.0
2006-09-10 23:58:00,2.09007,2.09053,2.09006,2.09053,6654928.0
2006-09-10 23:59:00,2.09049,2.09049,2.09046,2.09046,6974474.0
2006-09-11 00:00:00,2.09043,2.09043,2.09011,2.09011,10739893.0
2006-09-11 00:01:00,2.08999,2.09001,2.08983,2.08992,1443799.0
2006-09-11 00:02:00,2.08993,2.09017,2.08993,2.09005,14529436.0
2006-09-11 00:03:00,2.09006,2.09018,2.09006,2.09009,5712923.0
2006-09-11 00:04:00,2.09005,2.09044,2.09005,2.09044,7637511.0
2006-09-11 00:05:00,2.09057,2.09084,2.09057,2.09062,2950574.0
2006-09-11 00:06:00,2.09056,2.09057,2.09035,2.09057,3777576.0
2006-09-11 00:07:00,2.09067,2.09075,2.09065,2.09065,10306255.0
2006-09-11 00:09:00,2.09069,2.09069,2.09049,2.09062,6330327.0
2006-09-11 00:10:00,2.09059,2.09064,2.09045,2.09048,3647795.0
2006-09-11 00:11:00,2.0904,2.0904,2.09005,2.0901,3490230.0
2006-09-11 00:12:00,2.09015,2.09015,2.0899,2.0899,1455966.0
2006-09-11 00:13:00,2.08999,2.09008,2.08976,2.09008,8794305.0
2006-09-11 00:14:00,2.09005,2.09018,2.09005,2.09009,1623717.0
2006-09-11 00:15:00,2.09007,2.09026,2.09007,2.09008,2125953.0
2006-09-11 00:16:00,2.08999,2.09018,2.08998,2.09018,2384620.0
2006-09-11 00:17:00,2.09021,2.09032,2.09013,2.09032,473290.0
2006-09-11 00:18:00,2.09025,2.09025,2.09007,2.09013,306668.0
2006-09-11 00:19:00,2.09013,2.09032,2.09013,2.09028,3329240.0
2006-09-11 00:20:00,2.0904,2.09093,2.0904,2.09093,225377.0
2006-09-11 00:21:00,2.09082,2.09086,2.09068,2.09086,6628522.0
2006-09-11 00:22:00,2.09078,2.09114,2.09078,2.09114,7029075.0
2006-09-11 00:23:00,2.0912,2.09142,2.0912,2.09142,4509524.0
2006-09-11 00:24:00,2.09134,2.09134,2.09107,2.09107,3476209.0
2006-09-11 00:25:00,2.09128,2.09147,2.09104,2.09147,14288540.0
2006-09-11 00:26:00,2.09146,2.09182,2.09146,2.09177,5313473.0
2006-09-11 00:27:00,2.09174,2.09177,2.09158,2.09165,15456146.0
2006-09-11 00:28:00,2.09161,2.09161,2.09139,2.09139,6447741.0
2006-09-11 00:30:00,2.09135,2.09135,2.09114,2.09124,5932878.0
2006-09-11 00:31:00,2.09103,2.0915,2.09103,2.0912,1133026.0
2006-09-11 00:32:00,2.09129,2.09129,2.09118,2.09118,1019746.0
2006-09-11 00:33:00,2.09099,2.09108,2.09079,2.09082,4573763.0
2006-09-11 00:36:00,2.09076,2.09076,2.09053,2.09053,2657977.0
2006-09-11 00:37:00,2.09049,2.09049,2.09014,2.09019,6714241.0
2006-09-11 00:38:00,2.09005,2.09005,2.08979,2.08997,14581455.0
2006-09-11 00:39:00,2.09003,2.09003,2.08983,2.08995,8409070.0
2006-09-11 00:40:00,2.09021,2.0904,2.09016,2.0904,741055.0
2006-09-11 00:41:00,2.09039,2.09041,2.09029,2.09034,8651688.0
2006-09-11 00:42:00,2.09026,2.09026,2.09016,2.09016,886468.0
2006-09-11 00:43:00,2.09021,2.0904,2.09021,2.0904,12725858.0
2006-09-11 00:44:00,2.09039,2.0906,2.09028,2.0906,3343391.0
2006-09-11 00:45:00,2.09052,2.09092,2.09052,2.09092,3392669.0
2006-09-11 00:46:00,2.09099,2.09099,2.09059,2.09069,2498672.0
2006-09-11 00:47:00,2.09077,2.09089,2.09077,2.09084,8163530.0
2006-09-11 00:48:00,2.09077,2.09077,2.09068,2.09068,9113970.0
2006-09-11 00:49:00,2.09069,2.09087,2.09055,2.09087,1261974.0
2006-09-11 00:50:00,2.09091,2.09091,2.0908,2.09089,1700500.0
2006-09-11 00:51:00,2.09088,2.09088,2.09059,2.09063,3866802.0
2006-09-11 00:52:00,2.09071,2.09097,2.09071,2.09076,10841436.0
2006-09-11 00:53:00,2.09065,2.09115,2.09064,2.09113,10008341.0
2006-09-11 00:54:00,2.09109,2.09109,2.09081,2.09102,5976761.0
2006-09-11 00:55:00,2.0908,2.09105,2.0908,2.09098,1913280.0
2006-09-11 00:56:00,2.09103,2.09119,2.09103,2.09119,2256898.0
2006-09-11 00:57:00,2.09125,2.09154,2.09107,2.09154,5406528.0
2006-09-11 00:58:00,2.09157,2.09191,2.09157,2.0918,2885831.0
2006-09-11 00:59:00,2.09174,2.09174,2.09149,2.09149,3118427.0
2006-09-11 01:00:00,2.09148,2.09148,2.09124,2.09124,906754.0
2006-09-11 01:01:00,2.09133,2.09133,2.09091,2.09091,11193480.0
2006-09-11 01:02:00,2.09098,2.09101,2.09055,2.09055,4195038.0
2006-09-11 01:03:00,2.09081,2.09081,2.09076,2.09076,328571.0
2006-09-11 01:04:00,2.09071,2.09071,2.09043,2.09061,4702566.0
2006-09-11 01:05:00,2.0907,2.09102,2.0907,2.091,5510103.0
2006-09-11 01:06:00,2.09099,2.09103,2.09089,2.09089,11387088.0
2006-09-11 01:07:00,2.09073,2.09073,2.0905,2.09054,2072657.0
2006-09-11 01:08:00,2.09051,2.09056,2.09036,2.09056,7628133.0
2006-09-11 01:09:00,2.09041,2.09095,2.09041,2.09095,4523663.0
2006-09-11 01:10:00,2.091,2.091,2.09046,2.09059,2442480.0
2006-09-11 01:11:00,2.09058,2.09072,2.09052,2.09072,4613646.0
2006-09-11 01:12:00,2.09073,2.09088,2.09038,2.09088,6797308.0
2006-09-11 01:13:00,2.09076,2.09087,2.09076,2.09087,758936.0
2006-09-11 01:14:00,2.09081,2.09081,2.09049,2.09049,3537945.0
2006-09-11 01:15:00,2.09055,2.09057,2.09048,2.09048,1641211.0
2006-09-11 01:16:00,2.0906,2.09098,2.0906,2.09063,1271648.0
2006-09-11 01:17:00,2.09066,2.09076,2.09043,2.09076,5671891.0
2006-09-11 01:18:00,2.09073,2.09128,2.09073,2.09128,1339386.0
2006-09-11 01:19:00,2.09125,2.09125,2.09096,2.09106,5322994.0
2006-09-11 01:20:00,2.09098,2.09098,2.09058,2.09069,3417319.0
2006-09-11 01:21:00,2.09068,2.09068,2.09042,2.09042,635419.0
2006-09-11 01:22:00,2.09048,2.09057,2.09037,2.09057,1464943.0
2006-09-11 01:23:00,2.09063,2.09087,2.0905,2.09087,4925969.0
2006-09-11 01:24:00,2.09079,2.09127,2.09079,2.09108,335346.0
2006-09-11 01:25:00,2.09087,2.09087,2.09061,2.09061,2277824.0
2006-09-11 01:26:00,2.09051,2.09067,2.09032,2.09067,12485676.0
2006-09-11 01:27:00,2.09082,2.09128,2.08953,2.09093,6240391.0
2006-09-11 01:28:00,2.0909,2.0909,2.09071,2.09072,2563273.0
2006-09-11 01:29:00,2.09065,2.09094,2.09065,2.09091,2872150.0
2006-09-11 01:30:00,2.09089,2.09089,2.09046,2.09046,3898403.0
2006-09-11 01:31:00,2.09041,2.09041,2.09027,2.09036,737044.0
2006-09-11 01:32:00,2.09035,2.09035,2.09015,2.0902,3995036.0
2006-09-11 01:33:00,2.0903,2.09046,2.09015,2.09046,6991610.0
2006-09-11 01:34:00,2.09043,2.09043,2.09033,2.09033,1623258.0
2006-09-11 01:35:00,2.09031,2.09042,2.09031,2.09042,1198918.0
2006-09-11 01:36:00,2.09026,2.09053,2.09026,2.09053,5022178.0
2006-09-11 01:37:00,2.09045,2.09046,2.09017,2.09017,7647032.0
2006-09-11 01:38:00,2.09026,2.09037,2.09025,2.09037,8181752.0
2006-09-11 01:39:00,2.09043,2.0906,2.09043,2.0906,15546007.0
2006-09-11 01:40:00,2.09052,2.09052,2.09044,2.09048,2630277.0
2006-09-11 01:41:00,2.09046,2.09051,2.09042,2.09051,1390553.0
2006-09-11 01:42:00,2.09047,2.09047,2.09036,2.09036,7605617.0
2006-09-11 01:43:00,2.09037,2.09064,2.09037,2.09064,1404910.0
2006-09-11 01:44:00,2.09066,2.09082,2.09066,2.09082,3473796.0
2006-09-11 01:45:00,2.08942,2.09087,2.08942,2.09087,579698.0
2006-09-11 01:46:00,2.09092,2.09092,2.0908,2.0908,9544409.0
2006-09-11 01:47:00,2.09073,2.09073,2.09051,2.09068,1109518.0
2006-09-11 01:48:00,2.09068,2.09076,2.09066,2.09073,4928559.0
2006-09-11 01:49:00,2.09068,2.09077,2.09047,2.09077,6079396.0
2006-09-11 01:50:00,2.09069,2.09069,2.09056,2.09056,6995730.0
2006-09-11 01:51:00,2.09053,2.09054,2.09032,2.09054,1067047.0
2006-09-11 01:52:00,2.09051,2.09075,2.09051,2.09075,4792.0
2006-09-11 01:53:00,2.09091,2.09123,2.09091,2.091,7996228.0
2006-09-11 01:54:00,2.09109,2.0913,2.09109,2.09122,1640417.0
2006-09-11 01:55:00,2.0914,2.09154,2.09131,2.09137,11460743.0
2006-09-11 01:56:00,2.0913,2.09131,2.0912,2.0912,3718405.0
2006-09-11 01:57:00,2.09116,2.0913,2.09114,2.0913,6989410.0
2006-09-11 01:58:00,2.09148,2.09154,2.09148,2.09154,495369.0
2006-09-11 01:59:00,2.09156,2.09174,2.09156,2.09174,2635077.0
2006-09-11 02:00:00,2.09294,2.09305,2.09288,2.09288,2625254.0
2006-09-11 02:01:00,2.09287,2.09287,2.09281,2.09281,516601.0
2006-09-11 02:02:00,2.09284,2.09284,2.09255,2.09255,7600488.0
2006-09-11 02:03:00,2.09249,2.09252,2.09225,2.09228,3969263.0
2006-09-11 02:04:00,2.09225,2.09225,2.09199,2.09199,11691060.0
2006-09-11 02:05:00,2.09185,2.09198,2.0918,2.0918,1726027.0
2006-09-11 02:06:00,2.09173,2.09185,2.0916,2.09162,7295830.0
2006-09-11 02:07:00,2.09162,2.09162,2.0914,2.0914,43873.0
2006-09-11 02:08:00,2.09153,2.09153,2.09133,2.09153,1099934.0
2006-09-11 02:09:00,2.09162,2.09193,2.09162,2.09193,16954430.0
2006-09-11 02:10:00,2.09193,2.09195,2.09165,2.09195,6471573.0
2006-09-11 02:11:00,2.09194,2.09194,2.09176,2.09188,4741735.0
2006-09-11 02:13:00,2.09188,2.09188,2.09182,2.09183,9287155.0
2006-09-11 02:14:00,2.09186,2.0919,2.09044,2.09044,530422.0
2006-09-11 02:15:00,2.0919,2.09198,2.09182,2.09198,3816100.0
2006-09-11 02:16:00,2.09194,2.09224,2.09194,2.09224,14511137.0
2006-09-11 02:17:00,2.09203,2.09203,2.09166,2.09166,8162284.0
2006-09-11 02:18:00,2.09172,2.09186,2.09172,2.09175,1312337.0
2006-09-11 02:19:00,2.09179,2.09182,2.09174,2.09182,2506934.0
2006-09-11 02:20:00,2.09191,2.09195,2.09184,2.09195,17051670.0
2006-09-11 02:21:00,2.09192,2.09214,2.09183,2.09214,8194863.0
2006-09-11 02:22:00,2.09218,2.0925,2.09217,2.09232,7408480.0
2006-09-11 02:23:00,2.09231,2.0925,2.09231,2.09249,865251.0
2006-09-11 02:24:00,2.09252,2.09269,2.09252,2.09269,3453043.0
2006-09-11 02:25:00,2.09279,2.09311,2.09266,2.09311,6993194.0
2006-09-11 02:26:00,2.09302,2.09302,2.09267,2.09282,7032397.0
2006-09-11 02:27:00,2.09272,2.09273,2.09222,2.09222,3837692.0
2006-09-11 02:28:00,2.09212,2.09212,2.09197,2.09199,671382.0
2006-09-11 02:29:00,2.09197,2.09206,2.0918,2.09204,3559210.0
2006-09-11 02:30:00,2.09206,2.09211,2.09191,2.09191,2693157.0
2006-09-11 02:31:00,2.09185,2.09185,2.09154,2.09154,2815237.0
2006-09-11 02:33:00,2.09147,2.09155,2.09143,2.09152,13476174.0
2006-09-11 02:34:00,2.09156,2.09178,2.09156,2.09178,2013255.0
2006-09-11 02:35:00,2.09175,2.09191,2.09175,2.09181,401656.0
2006-09-11 02:36:00,2.09185,2.09185,2.09139,2.0917,5118422.0
2006-09-11 02:37:00,2.0917,2.09191,2.0917,2.0919,586224.0
2006-09-11 02:38:00,2.09192,2.09192,2.09188,2.0919,624737.0
2006-09-11 02:39:00,2.09191,2.09191,2.09176,2.09181,3317785.0
2006-09-11 02:40:00,2.09181,2.09181,2.09164,2.09165,5549988.0
2006-09-11 02:41:00,2.09152,2.09152,2.09125,2.09127,930348.0
2006-09-11 02:42:00,2.09131,2.09131,2.09096,2.09115,5646482.0
2006-09-11 02:43:00,2.09118,2.09122,2.09118,2.09122,655390.0
2006-09-11 02:44:00,2.09116,2.09116,2.09093,2.09093,1757562.0
2006-09-11 02:45:00,2.09083,2.0911,2.09083,2.0911,3759772.0
2006-09-11 02:46:00,2.09106,2.09106,2.09089,2.09089,702394.0
2006-09-11 02:47:00,2.09103,2.0912,2.0908,2.09097,6242363.0
2006-09-11 02:48:00,2.09088,2.09088,2.09069,2.09074,4631245.0
2006-09-11 02:49:00,2.09075,2.09075,2.09061,2.09073,2566978.0
2006-09-11 02:50:00,2.09081,2.09101,2.09081,2.09083,7095999.0
2006-09-11 02:51:00,2.09101,2.09101,2.09073,2.09076,8128839.0
2006-09-11 02:52:00,2.09074,2.0908,2.09068,2.0908,2192594.0
2006-09-11 02:53:00,2.0909,2.09097,2.09089,2.09097,10705166.0
2006-09-11 02:54:00,2.09107,2.09129,2.09107,2.09124,6345427.0
2006-09-11 02:55:00,2.09132,2.09137,2.09124,2.09137,3332155.0
2006-09-11 02:56:00,2.0914,2.09169,2.0914,2.09169,12796963.0
2006-09-11 02:57:00,2.09136,2.09165,2.09136,2.09149,4211886.0
2006-09-11 02:58:00,2.09135,2.09142,2.09123,2.09123,11461684.0
2006-09-11 02:59:00,2.09106,2.09113,2.09106,2.09106,899469.0
2006-09-11 03:00:00,2.09099,2.09099,2.09079,2.09079,2939416.0
2006-09-11 03:01:00,2.09066,2.09076,2.09066,2.09068,1887957.0
2006-09-11 03:02:00,2.09065,2.09065,2.09054,2.09055,2213866.0
2006-09-11 03:03:00,2.09033,2.09038,2.09033,2.09038,2634418.0
2006-09-11 03:04:00,2.09035,2.09037,2.09011,2.09011,1899602.0
2006-09-11 03:05:00,2.09034,2.09036,2.09028,2.09031,6594682.0
2006-09-11 03:06:00,2.09038,2.09038,2.09027,2.09027,265516.0
2006-09-11 03:07:00,2.09038,2.09039,2.09038,2.09039,5523090.0
2006-09-11 03:08:00,2.09043,2.09043,2.09024,2.09024,2369480.0
2006-09-11 03:09:00,2.0901,2.0901,2.08995,2.08999,1767121.0
2006-09-11 03:10:00,2.0898,2.0898,2.08937,2.08937,1191216.0
2006-09-11 03:11:00,2.0893,2.0893,2.08928,2.08928,9684380.0
2006-09-11 03:12:00,2.08905,2.08905,2.08859,2.08859,7785914.0
2006-09-11 03:13:00,2.08863,2.08888,2.08863,2.08888,2682128.0
2006-09-11 03:14:00,2.08885,2.0891,2.08884,2.08902,2033308.0
2006-09-11 03:15:00,2.0891,2.08915,2.08906,2.08915,3455343.0
2006-09-11 03:16:00,2.0891,2.0891,2.08888,2.08909,12617347.0
2006-09-11 03:17:00,2.08919,2.08939,2.08915,2.08939,7456572.0
2006-09-11 03:18:00,2.08938,2.08938,2.08915,2.08915,8572818.0
2006-09-11 03:19:00,2.08911,2.08911,2.08884,2.08898,736488.0
2006-09-11 03:20:00,2.08886,2.08906,2.08886,2.08894,7738171.0
2006-09-11 03:21:00,2.08896,2.08909,2.08896,2.08896,14852609.0
2006-09-11 03:22:00,2.08903,2.08903,2.08878,2.089,7095257.0
2006-09-11 03:23:00,2.08904,2.08907,2.08898,2.08907,2865463.0
2006-09-11 03:24:00,2.08897,2.08908,2.0889,2.08908,12354856.0
2006-09-11 03:25:00,2.08918,2.08918,2.08911,2.08911,2187408.0
2006-09-11 03:26:00,2.08911,2.08919,2.08895,2.08895,4318128.0
2006-09-11 03:27:00,2.0891,2.08917,2.0891,2.08917,963024.0
2006-09-11 03:28:00,2.08899,2.08907,2.08899,2.08907,7970512.0
2006-09-11 03:29:00,2.08916,2.08918,2.08909,2.0891,5502578.0
2006-09-11 03:30:00,2.08919,2.0894,2.08917,2.0894,799428.0
2006-09-11 03:31:00,2.08944,2.08949,2.08939,2.08939,12464635.0
2006-09-11 03:32:00,2.08936,2.0894,2.08918,2.08934,16493393.0
2006-09-11 03:33:00,2.08928,2.08928,2.08906,2.08907,4414911.0
2006-09-11 03:34:00,2.08914,2.08923,2.08893,2.08923,2363895.0
2006-09-11 03:35:00,2.08926,2.08942,2.08926,2.08931,3539207.0
2006-09-11 03:36:00,2.08932,2.08949,2.08923,2.08949,3295901.0
2006-09-11 03:37:00,2.0895,2.0895,2.08924,2.08924,3118550.0
2006-09-11 03:38:00,2.08936,2.08938,2.08917,2.08919,6897527.0
2006-09-11 03:39:00,2.08928,2.08928,2.08911,2.08924,216939.0
2006-09-11 03:40:00,2.08927,2.08932,2.08915,2.08927,3210453.0
2006-09-11 03:41:00,2.08935,2.08935,2.08924,2.08924,282618.0
2006-09-11 03:42:00,2.08926,2.08926,2.08906,2.08915,4358424.0
2006-09-11 03:43:00,2.08916,2.08919,2.08906,2.08906,2512771.0
2006-09-11 03:44:00,2.08922,2.08951,2.08922,2.08951,2098671.0
2006-09-11 03:45:00,2.0897,2.08994,2.0897,2.08988,1577342.0
2006-09-11 03:46:00,2.08989,2.08989,2.08976,2.08982,8142874.0
2006-09-11 03:47:00,2.0897,2.08978,2.0897,2.08978,1576745.0
2006-09-11 03:48:00,2.08962,2.08965,2.08962,2.08965,712551.0
2006-09-11 03:49:00,2.08966,2.08966,2.08934,2.08934,1409565.0
2006-09-11 03:50:00,2.08931,2.08939,2.08931,2.08936,2173324.0
2006-09-11 03:51:00,2.08939,2.08943,2.08939,2.08942,14193091.0
2006-09-11 03:52:00,2.08933,2.08941,2.08933,2.08935,9732983.0
2006-09-11 03:53:00,2.08936,2.08936,2.0893,2.0893,90125.0
2006-09-11 03:54:00,2.08945,2.08968,2.08944,2.08959,3119330.0
2006-09-11 03:55:00,2.08962,2.08962,2.08948,2.08948,8004098.0
2006-09-11 03:56:00,2.08952,2.08955,2.08946,2.08946,5660281.0
2006-09-11 03:57:00,2.08935,2.08937,2.08916,2.08916,15185448.0
2006-09-11 03:58:00,2.08928,2.08943,2.08928,2.08938,1508987.0
2006-09-11 03:59:00,2.08947,2.08959,2.08944,2.08959,936060.0
2006-09-11 04:00:00,2.08968,2.08986,2.08968,2.08986,6994759.0
2006-09-11 04:01:00,2.08989,2.0902,2.08989,2.0902,2193809.0
2006-09-11 04:02:00,2.09023,2.09023,2.08994,2.08996,6495746.0
2006-09-11 04:03:00,2.08997,2.09016,2.08997,2.09016,1589137.0
2006-09-11 04:04:00,2.09021,2.09052,2.09021,2.09052,2565926.0
2006-09-11 04:05:00,2.09051,2.09051,2.09024,2.09024,2756511.0
2006-09-11 04:06:00,2.09054,2.09078,2.09054,2.09069,1186804.0
2006-09-11 04:08:00,2.09067,2.09068,2.09052,2.09052,6082446.0
2006-09-11 04:09:00,2.09044,2.09069,2.09044,2.09068,1316111.0
2006-09-11 04:10:00,2.09059,2.09059,2.09034,2.09034,5292622.0
2006-09-11 04:11:00,2.09027,2.09029,2.08943,2.08943,10052346.0
2006-09-11 04:12:00,2.0898,2.08996,2.08969,2.08996,6005181.0
2006-09-11 04:13:00,2.08988,2.0903,2.08988,2.0903,798648.0
2006-09-11 04:14:00,2.0901,2.0901,2.08981,2.08987,743612.0
2006-09-11 04:15:00,2.08997,2.09017,2.0899,2.09017,8295968.0
2006-09-11 04:16:00,2.09011,2.09011,2.0897,2.08996,9496452.0
2006-09-11 04:17:00,2.08987,2.09028,2.08987,2.09028,5302326.0
2006-09-11 04:18:00,2.09028,2.09031,2.09,2.09,15702880.0
2006-09-11 04:19:00,2.08996,2.09005,2.08996,2.08997,7997697.0
2006-09-11 04:20:00,2.08993,2.08994,2.08963,2.08977,7822914.0
2006-09-11 04:21:00,2.08983,2.09003,2.0898,2.09003,4179005.0
2006-09-11 04:22:00,2.09014,2.09014,2.08997,2.09003,1394919.0
2006-09-11 04:23:00,2.09009,2.09043,2.08995,2.09038,3852437.0
2006-09-11 04:24:00,2.09038,2.09048,2.09038,2.09044,194485.0
2006-09-11 04:27:00,2.09035,2.09072,2.09035,2.09072,7207988.0
2006-09-11 04:28:00,2.09073,2.09076,2.09063,2.09076,9429405.0
2006-09-11 04:29:00,2.0907,2.0907,2.09055,2.09067,3517670.0
2006-09-11 04:30:00,2.09072,2.09079,2.0906,2.0906,8701270.0
2006-09-11 04:31:00,2.09063,2.09063,2.09042,2.09046,11058555.0
2006-09-11 04:32:00,2.09044,2.09061,2.09044,2.09061,1454295.0
2006-09-11 04:34:00,2.09058,2.09059,2.09041,2.09052,2832027.0
2006-09-11 04:35:00,2.09042,2.09051,2.09032,2.09032,3128777.0
2006-09-11 04:36:00,2.09036,2.09043,2.09036,2.09043,17941254.0
2006-09-11 04:37:00,2.09041,2.09041,2.09016,2.09016,2263669.0
2006-09-11 04:38:00,2.09019,2.09049,2.09019,2.09046,3772902.0
2006-09-11 04:39:00,2.09057,2.09072,2.09057,2.09072,1653402.0
2006-09-11 04:40:00,2.0908,2.09093,2.09071,2.09093,1255365.0
2006-09-11 04:41:00,2.09081,2.09081,2.09034,2.09034,6541321.0
2006-09-11 04:42:00,2.09037,2.09052,2.09037,2.09052,11666725.0
2006-09-11 04:43:00,2.09055,2.09055,2.09045,2.0905,1803386.0
2006-09-11 04:44:00,2.0906,2.09082,2.09056,2.09082,9333794.0
2006-09-11 04:45:00,2.09071,2.09073,2.09049,2.09049,1342031.0
2006-09-11 04:47:00,2.09049,2.09059,2.09049,2.09058,598974.0
2006-09-11 04:48:00,2.09063,2.09101,2.09063,2.09101,7940155.0
2006-09-11 04:49:00,2.09102,2.09126,2.09102,2.09126,4205701.0
2006-09-11 04:50:00,2.09111,2.09111,2.09096,2.09096,14815236.0
2006-09-11 04:51:00,2.09094,2.09094,2.09039,2.09057,4319459.0
2006-09-11 04:52:00,2.09052,2.09052,2.09033,2.09043,17481965.0
2006-09-11 04:53:00,2.09052,2.09064,2.09046,2.09064,22018216.0
2006-09-11 04:54:00,2.09064,2.09081,2.09064,2.09081,1826643.0
2006-09-11 04:55:00,2.09082,2.09102,2.09082,2.09094,3264095.0
2006-09-11 04:56:00,2.09089,2.09092,2.09066,2.09092,10564106.0
2006-09-11 04:57:00,2.09088,2.09095,2.09067,2.09095,4575203.0
2006-09-11 04:58:00,2.09097,2.0911,2.09097,2.0911,5566612.0
2006-09-11 04:59:00,2.09106,2.09161,2.09106,2.09161,1726606.0
2006-09-11 05:00:00,2.0916,2.09184,2.0916,2.09184,921159.0
2006-09-11 05:01:00,2.09181,2.09181,2.09154,2.09154,23985125.0
2006-09-11 05:02:00,2.09156,2.09194,2.09156,2.09194,1457617.0
2006-09-11 05:03:00,2.09173,2.09177,2.0917,2.09172,6748453.0
2006-09-11 05:05:00,2.09166,2.09166,2.09141,2.09141,18499985.0
2006-09-11 05:06:00,2.09143,2.09157,2.09123,2.09123,930489.0
2006-09-11 05:07:00,2.09127,2.09133,2.09109,2.09109,8329510.0
2006-09-11 05:08:00,2.09111,2.09115,2.09109,2.09115,2894373.0
2006-09-11 05:09:00,2.09125,2.09139,2.09125,2.09139,6827341.0
2006-09-11 05:10:00,2.09141,2.09163,2.09133,2.09163,778815.0
2006-09-11 05:12:00,2.09172,2.09196,2.09169,2.09195,32253175.0
2006-09-11 05:13:00,2.09187,2.09187,2.09138,2.09138,17766671.0
2006-09-11 05:14:00,2.09146,2.09146,2.09121,2.09121,8011206.0
2006-09-11 05:15:00,2.09124,2.09153,2.09124,2.09152,1337007.0
2006-09-11 05:16:00,2.09149,2.09149,2.09116,2.09116,2113880.0
2006-09-11 05:17:00,2.09131,2.0914,2.09096,2.09134,12137009.0
2006-09-11 05:18:00,2.0913,2.0913,2.09114,2.09115,3849583.0
2006-09-11 05:19:00,2.09118,2.09128,2.09115,2.09128,1508416.0
2006-09-11 05:20:00,2.09128,2.09128,2.09106,2.09106,10686347.0
2006-09-11 05:21:00,2.09111,2.0912,2.09106,2.0912,2518496.0
2006-09-11 05:22:00,2.09117,2.09133,2.09116,2.09133,1726520.0
2006-09-11 05:23:00,2.0913,2.0913,2.09115,2.09118,3389131.0
2006-09-11 05:24:00,2.09103,2.09108,2.09095,2.09108,3765544.0
2006-09-11 05:25:00,2.09114,2.09141,2.09114,2.09141,269697.0
2006-09-11 05:26:00,2.09141,2.09158,2.09132,2.09158,763744.0
2006-09-11 05:27:00,2.09158,2.09158,2.09108,2.09108,5617678.0
2006-09-11 05:28:00,2.09127,2.09127,2.09098,2.09098,2856257.0
2006-09-11 05:29:00,2.09083,2.09083,2.09055,2.09055,2319155.0
2006-09-11 05:30:00,2.09053,2.09065,2.09045,2.09045,14334795.0
2006-09-11 05:31:00,2.09045,2.09057,2.09011,2.09049,8385113.0
2006-09-11 05:32:00,2.09047,2.09064,2.09047,2.09064,11414489.0
2006-09-11 05:33:00,2.09054,2.09073,2.0904,2.09073,3206761.0
2006-09-11 05:34:00,2.09074,2.09106,2.09074,2.09106,1718239.0
2006-09-11 05:35:00,2.09091,2.09094,2.09061,2.09061,5161709.0
2006-09-11 05:36:00,2.09064,2.09081,2.09055,2.09081,10417021.0
2006-09-11 05:38:00,2.09083,2.09096,2.09076,2.09076,22487045.0
2006-09-11 05:39:00,2.09083,2.09105,2.09066,2.09105,14157380.0
2006-09-11 05:40:00,2.09111,2.09126,2.09108,2.09126,2087801.0
2006-09-11 05:41:00,2.09119,2.09123,2.09077,2.09077,8861969.0
2006-09-11 05:42:00,2.09083,2.09083,2.0906,2.09068,600994.0
2006-09-11 05:43:00,2.09072,2.09076,2.09058,2.09067,2053881.0
2006-09-11 05:44:00,2.09062,2.09082,2.09062,2.09082,1536209.0
2006-09-11 05:45:00,2.09092,2.09104,2.0909,2.09104,6664607.0
2006-09-11 05:46:00,2.09102,2.09141,2.09096,2.09141,28810543.0
2006-09-11 05:47:00,2.09137,2.09139,2.0912,2.0912,8578255.0
2006-09-11 05:49:00,2.09109,2.09113,2.09096,2.09096,8075123.0
2006-09-11 05:50:00,2.09052,2.09077,2.09052,2.09077,1930104.0
2006-09-11 05:51:00,2.09073,2.09073,2.09067,2.09072,2598307.0
2006-09-11 05:53:00,2.09077,2.09099,2.09077,2.09099,12500070.0
2006-09-11 05:54:00,2.09101,2.09122,2.09101,2.0912,2278134.0
2006-09-11 05:56:00,2.09119,2.09119,2.09068,2.09083,6177328.0
2006-09-11 05:57:00,2.09084,2.09088,2.09084,2.09088,11042967.0
2006-09-11 05:58:00,2.09096,2.09099,2.09096,2.09099,188055.0
2006-09-11 06:00:00,2.091,2.091,2.09085,2.09092,1129448.0
2006-09-11 06:01:00,2.09084,2.09096,2.09084,2.09096,1114518.0
2006-09-11 06:02:00,2.09093,2.09093,2.0906,2.09088,2593332.0
2006-09-11 06:03:00,2.09093,2.09112,2.09091,2.09112,29604320.0
2006-09-11 06:04:00,2.09099,2.09099,2.09062,2.09062,2900463.0
2006-09-11 06:05:00,2.0908,2.09085,2.09078,2.09078,4959929.0
2006-09-11 06:06:00,2.09063,2.09063,2.09051,2.09051,2366417.0
2006-09-11 06:07:00,2.09042,2.09068,2.09042,2.09066,2875140.0
2006-09-11 06:08:00,2.09073,2.09087,2.09073,2.09087,7952348.0
2006-09-11 06:09:00,2.09087,2.09101,2.09078,2.09101,1030449.0
2006-09-11 06:10:00,2.09096,2.09112,2.09096,2.09112,2608873.0
2006-09-11 06:11:00,2.09119,2.09119,2.09102,2.09117,3188615.0
2006-09-11 06:12:00,2.09124,2.09124,2.09104,2.09111,16473901.0
2006-09-11 06:14:00,2.09113,2.09113,2.09096,2.09096,2052421.0
2006-09-11 06:15:00,2.0909,2.0909,2.09074,2.09074,1155483.0
2006-09-11 06:16:00,2.09097,2.09137,2.09097,2.09137,1801133.0
2006-09-11 06:17:00,2.09137,2.09163,2.09137,2.09163,7174511.0
2006-09-11 06:18:00,2.09158,2.09158,2.0915,2.0915,347046.0
2006-09-11 06:19:00,2.09153,2.09153,2.09139,2.09139,1648750.0
2006-09-11 06:20:00,2.09139,2.09139,2.09126,2.09126,341855.0
2006-09-11 06:22:00,2.09123,2.09123,2.09108,2.09118,843051.0
2006-09-11 06:23:00,2.09103,2.09111,2.09103,2.09111,4311111.0
2006-09-11 06:24:00,2.09105,2.09105,2.09065,2.09077,3182772.0
2006-09-11 06:25:00,2.09081,2.09098,2.09081,2.09098,1239897.0
2006-09-11 06:26:00,2.09102,2.09124,2.09095,2.09124,2995350.0
2006-09-11 06:27:00,2.09118,2.09118,2.09059,2.0906,4573305.0
2006-09-11 06:28:00,2.09074,2.09074,2.09063,2.09063,1827161.0
2006-09-11 06:29:00,2.09054,2.09057,2.09053,2.09057,1163859.0
2006-09-11 06:31:00,2.09063,2.09063,2.09045,2.09051,1408160.0
2006-09-11 06:32:00,2.09057,2.09059,2.0905,2.0905,1146211.0
2006-09-11 06:34:00,2.09049,2.09049,2.09024,2.09025,1434265.0
2006-09-11 06:35:00,2.09039,2.09074,2.09039,2.09074,4093006.0
2006-09-11 06:36:00,2.09071,2.09092,2.09071,2.09092,6996236.0
2006-09-11 06:37:00,2.09093,2.09093,2.0907,2.0907,19356871.0
2006-09-11 06:38:00,2.09071,2.09079,2.09065,2.09077,4762139.0
2006-09-11 06:39:00,2.09074,2.09075,2.09074,2.09075,9502766.0
2006-09-11 06:40:00,2.09093,2.0911,2.09092,2.0911,3354311.0
2006-09-11 06:41:00,2.09109,2.09109,2.09096,2.09096,431588.0
2006-09-11 06:42:00,2.09096,2.09102,2.09094,2.09095,2277617.0
2006-09-11 06:43:00,2.09079,2.09085,2.09072,2.09076,2988600.0
2006-09-11 06:44:00,2.09062,2.09072,2.0906,2.0906,10833516.0
2006-09-11 06:45:00,2.09052,2.09056,2.09018,2.09018,5807221.0
2006-09-11 06:46:00,2.09033,2.09048,2.09025,2.09025,899885.0
2006-09-11 06:47:00,2.09015,2.09038,2.09015,2.09038,5705298.0
2006-09-11 06:48:00,2.09045,2.09053,2.09043,2.09051,696109.0
2006-09-11 06:49:00,2.09062,2.09062,2.09035,2.09037,5225876.0
2006-09-11 06:50:00,2.09029,2.09029,2.0902,2.0902,2288422.0
2006-09-11 06:51:00,2.09024,2.09024,2.0901,2.0902,13019953.0
2006-09-11 06:52:00,2.09021,2.09022,2.09021,2.09022,3247559.0
2006-09-11 06:53:00,2.09006,2.09028,2.09006,2.09012,3844650.0
2006-09-11 06:54:00,2.09008,2.09035,2.09006,2.09035,3737161.0
2006-09-11 06:55:00,2.09045,2.09063,2.09045,2.09057,5794839.0
2006-09-11 06:56:00,2.09068,2.09109,2.09068,2.09107,910096.0
2006-09-11 06:57:00,2.09122,2.0913,2.09109,2.09109,6716476.0
2006-09-11 06:58:00,2.09105,2.09117,2.09105,2.09117,3229272.0
2006-09-11 06:59:00,2.09119,2.09119,2.09104,2.09112,13067488.0
2006-09-11 07:00:00,2.09105,2.09105,2.09077,2.09098,733786.0
2006-09-11 07:01:00,2.09097,2.09097,2.09056,2.09056,1317461.0
2006-09-11 07:02:00,2.09047,2.09073,2.09046,2.09073,6761865.0
2006-09-11 07:03:00,2.09077,2.09091,2.09065,2.09091,2668660.0
2006-09-11 07:04:00,2.09083,2.09094,2.09068,2.09068,3366596.0
2006-09-11 07:05:00,2.09071,2.0908,2.09063,2.0908,4339993.0
2006-09-11 07:06:00,2.09096,2.09096,2.09087,2.09087,7414885.0
2006-09-11 07:07:00,2.09076,2.09076,2.09061,2.09064,1511181.0
2006-09-11 07:08:00,2.09066,2.09066,2.09055,2.0906,3040373.0
2006-09-11 07:09:00,2.09059,2.09076,2.09053,2.09076,1286647.0
2006-09-11 07:10:00,2.09083,2.09097,2.09072,2.09085,3096414.0
2006-09-11 07:11:00,2.09113,2.09113,2.09085,2.09085,418841.0
2006-09-11 07:12:00,2.09081,2.09082,2.09067,2.09067,13319246.0
2006-09-11 07:13:00,2.09062,2.09078,2.09058,2.09078,7929867.0
2006-09-11 07:14:00,2.09075,2.09092,2.09075,2.09092,8573295.0
2006-09-11 07:15:00,2.09096,2.09116,2.09096,2.09116,3807038.0
2006-09-11 07:16:00,2.09105,2.09105,2.0907,2.0907,6308607.0
2006-09-11 07:17:00,2.09073,2.09073,2.09043,2.09058,1993638.0
2006-09-11 07:18:00,2.09066,2.09067,2.09059,2.09059,3734708.0
2006-09-11 07:19:00,2.09071,2.09071,2.09054,2.09054,2008164.0
2006-09-11 07:20:00,2.09052,2.09088,2.09052,2.09088,27328910.0
2006-09-11 07:21:00,2.09085,2.09085,2.09056,2.09056,7570241.0
2006-09-11 07:22:00,2.09053,2.09059,2.08907,2.08907,1371398.0
2006-09-11 07:23:00,2.09056,2.09092,2.09056,2.09092,435791.0
2006-09-11 07:24:00,2.09098,2.091,2.09094,2.09094,9894275.0
2006-09-11 07:25:00,2.0909,2.09092,2.09078,2.0909,3326410.0
2006-09-11 07:26:00,2.09098,2.09106,2.09098,2.09106,301505.0
2006-09-11 07:27:00,2.09094,2.09094,2.09073,2.0908,16345575.0
2006-09-11 07:28:00,2.09086,2.09134,2.09086,2.09134,11128853.0
2006-09-11 07:29:00,2.09135,2.09161,2.09135,2.09146,2700302.0
2006-09-11 07:30:00,2.09154,2.09154,2.0912,2.0912,7906653.0
2006-09-11 07:31:00,2.09115,2.09115,2.09085,2.09091,1488153.0
2006-09-11 07:32:00,2.09084,2.09084,2.09068,2.09068,1344691.0
2006-09-11 07:33:00,2.09075,2.09094,2.09075,2.09093,3643844.0
2006-09-11 07:34:00,2.09085,2.09085,2.09065,2.09071,3786896.0
2006-09-11 07:35:00,2.09073,2.091,2.09073,2.091,3686673.0
2006-09-11 07:36:00,2.09108,2.09117,2.09104,2.09117,19169203.0
2006-09-11 07:37:00,2.09125,2.09137,2.09125,2.09137,14418608.0
2006-09-11 07:38:00,2.09151,2.09187,2.09151,2.09187,8030453.0
2006-09-11 07:39:00,2.09181,2.09181,2.09167,2.09167,15255174.0
2006-09-11 07:40:00,2.09178,2.09214,2.09178,2.09214,4611362.0
2006-09-11 07:41:00,2.09225,2.09233,2.09225,2.09226,368753.0
2006-09-11 07:42:00,2.09232,2.0924,2.09225,2.0924,10303843.0
2006-09-11 07:43:00,2.09233,2.09233,2.09207,2.09219,19475475.0
2006-09-11 07:45:00,2.09216,2.09216,2.09208,2.09212,4563481.0
2006-09-11 07:46:00,2.09202,2.0925,2.09202,2.0925,4993366.0
2006-09-11 07:47:00,2.09261,2.09291,2.09251,2.09291,11109084.0
2006-09-11 07:48:00,2.09302,2.0931,2.09295,2.09302,14839915.0
2006-09-11 07:49:00,2.09293,2.09293,2.0924,2.0924,5264805.0
2006-09-11 07:50:00,2.0926,2.09282,2.09254,2.09282,1864326.0
2006-09-11 07:51:00,2.09275,2.09275,2.09262,2.09275,3854582.0
2006-09-11 07:52:00,2.0927,2.09275,2.09262,2.09262,1621840.0
2006-09-11 07:53:00,2.09265,2.09265,2.09245,2.09246,1940518.0
2006-09-11 07:54:00,2.09239,2.09267,2.09126,2.09254,2356053.0
2006-09-11 07:55:00,2.09227,2.09227,2.09188,2.09194,6387833.0
2006-09-11 07:56:00,2.09175,2.09192,2.0917,2.09192,5828081.0
2006-09-11 07:57:00,2.09184,2.09223,2.09184,2.09223,3526753.0
2006-09-11 07:58:00,2.09213,2.09217,2.09211,2.09211,2251529.0
2006-09-11 07:59:00,2.09214,2.09223,2.09194,2.09194,12454844.0
2006-09-11 08:00:00,2.09191,2.09219,2.09191,2.09219,1682000.0
2006-09-11 08:01:00,2.09214,2.09233,2.09214,2.09228,2774061.0
2006-09-11 08:02:00,2.09231,2.09235,2.09215,2.09215,8759774.0
2006-09-11 08:03:00,2.09204,2.09204,2.09174,2.09174,1203318.0
2006-09-11 08:04:00,2.09179,2.09181,2.09168,2.09181,6188225.0
2006-09-11 08:05:00,2.09185,2.09209,2.09185,2.09209,3119707.0
2006-09-11 08:06:00,2.09207,2.09231,2.09207,2.09231,8958795.0
2006-09-11 08:07:00,2.09217,2.09224,2.09213,2.09213,1968708.0
2006-09-11 08:08:00,2.09211,2.09211,2.09177,2.09177,1919155.0
2006-09-11 08:09:00,2.09186,2.09186,2.09139,2.09144,5149853.0
2006-09-11 08:10:00,2.0915,2.0915,2.09132,2.09132,10653872.0
2006-09-11 08:11:00,2.09118,2.09135,2.08992,2.08992,13952931.0
2006-09-11 08:12:00,2.09129,2.09151,2.09129,2.09132,4287070.0
2006-09-11 08:13:00,2.09125,2.09125,2.09109,2.09111,7528939.0
2006-09-11 08:14:00,2.09109,2.09121,2.09106,2.09106,4149340.0
2006-09-11 08:15:00,2.09104,2.09155,2.09094,2.09155,967677.0
2006-09-11 08:16:00,2.09168,2.09169,2.09141,2.09141,10995589.0
2006-09-11 08:17:00,2.09132,2.09132,2.09124,2.09124,926919.0
2006-09-11 08:18:00,2.09117,2.09118,2.09105,2.09105,7880880.0
2006-09-11 08:19:00,2.0911,2.0911,2.09087,2.09087,11203733.0
2006-09-11 08:20:00,2.09088,2.09088,2.09066,2.0908,3558469.0
2006-09-11 08:21:00,2.09096,2.09102,2.09083,2.09102,3304319.0
2006-09-11 08:22:00,2.09105,2.09113,2.09099,2.09099,13555988.0
2006-09-11 08:23:00,2.09094,2.09094,2.09074,2.09078,3367244.0
2006-09-11 08:24:00,2.09089,2.09093,2.09073,2.0909,1463409.0
2006-09-11 08:25:00,2.09102,2.09143,2.09102,2.09143,9123111.0
2006-09-11 08:26:00,2.09165,2.092,2.09165,2.092,2668700.0
2006-09-11 08:27:00,2.09215,2.09227,2.09215,2.09222,2964273.0
2006-09-11 08:28:00,2.09215,2.09218,2.09203,2.09218,1642654.0
2006-09-11 08:29:00,2.09223,2.09292,2.09195,2.09292,15248857.0
2006-09-11 08:30:00,2.09285,2.09298,2.09272,2.09272,1280440.0
2006-09-11 08:31:00,2.09259,2.09259,2.09228,2.09229,996171.0
2006-09-11 08:32:00,2.09246,2.09287,2.09246,2.09274,6752173.0
2006-09-11 08:33:00,2.09257,2.09257,2.09238,2.09238,1776029.0
2006-09-11 08:34:00,2.09233,2.09233,2.09204,2.09215,9244890.0
2006-09-11 08:35:00,2.09207,2.09207,2.09184,2.09184,3438619.0
2006-09-11 08:36:00,2.09207,2.09227,2.09207,2.09227,1058269.0
2006-09-11 08:37:00,2.09223,2.09223,2.09207,2.09212,11381488.0
2006-09-11 08:38:00,2.09202,2.09202,2.09172,2.09172,5015981.0
2006-09-11 08:39:00,2.0917,2.0917,2.0915,2.0915,1420759.0
2006-09-11 08:40:00,2.0915,2.09198,2.0915,2.09198,5895027.0
2006-09-11 08:42:00,2.09205,2.09205,2.0919,2.0919,1211961.0
2006-09-11 08:43:00,2.09171,2.09171,2.09158,2.09158,2126875.0
2006-09-11 08:44:00,2.09174,2.09214,2.09174,2.09214,337087.0
2006-09-11 08:45:00,2.09205,2.09205,2.09174,2.09182,3841631.0
2006-09-11 08:46:00,2.0918,2.09189,2.09172,2.09172,1092220.0
2006-09-11 08:47:00,2.09162,2.09176,2.09136,2.09176,7448611.0
2006-09-11 08:48:00,2.09191,2.09199,2.09178,2.0919,2086504.0
2006-09-11 08:49:00,2.09194,2.09202,2.09176,2.09193,12994843.0
2006-09-11 08:50:00,2.09183,2.09185,2.09168,2.09176,6619427.0
2006-09-11 08:51:00,2.09187,2.09201,2.09183,2.09183,3393254.0
2006-09-11 08:52:00,2.09192,2.09193,2.09143,2.09143,8584712.0
2006-09-11 08:53:00,2.09124,2.09124,2.09107,2.09107,6138124.0
2006-09-11 08:54:00,2.09105,2.09112,2.0909,2.09104,5927965.0
2006-09-11 08:55:00,2.09101,2.09101,2.09083,2.09083,8926885.0
2006-09-11 08:56:00,2.09087,2.09097,2.09077,2.09093,8058742.0
2006-09-11 08:57:00,2.09096,2.09097,2.09089,2.09089,7596173.0
2006-09-11 08:58:00,2.09105,2.09131,2.09105,2.09131,686993.0
2006-09-11 08:59:00,2.09135,2.09135,2.09115,2.09127,6360130.0
2006-09-11 09:00:00,2.0913,2.09138,2.09129,2.09138,1688737.0
2006-09-11 09:01:00,2.09139,2.09139,2.09124,2.09139,6138395.0
2006-09-11 09:02:00,2.0915,2.09164,2.0915,2.09161,5159668.0
2006-09-11 09:03:00,2.09154,2.09154,2.09135,2.09135,9480311.0
2006-09-11 09:04:00,2.09104,2.09147,2.09104,2.09147,1348361.0
2006-09-11 09:05:00,2.09164,2.09177,2.09164,2.09176,2392796.0
2006-09-11 09:06:00,2.09176,2.09176,2.0916,2.09161,13161326.0
2006-09-11 09:07:00,2.09159,2.09177,2.09158,2.09177,15868897.0
2006-09-11 09:08:00,2.09173,2.09173,2.09154,2.09154,123011.0
2006-09-11 09:09:00,2.09142,2.09144,2.09127,2.09135,2806415.0
2006-09-11 09:10:00,2.09137,2.09148,2.09137,2.09148,796959.0
2006-09-11 09:11:00,2.0918,2.09246,2.0918,2.09246,5296179.0
2006-09-11 09:12:00,2.09253,2.09253,2.09209,2.09247,4899558.0
2006-09-11 09:13:00,2.09254,2.09255,2.09241,2.09241,3040135.0
2006-09-11 09:14:00,2.09223,2.09259,2.09223,2.09259,2621058.0
2006-09-11 09:15:00,2.09271,2.09294,2.09271,2.09294,4387224.0
2006-09-11 09:16:00,2.09306,2.09334,2.09298,2.09298,5326369.0
2006-09-11 09:17:00,2.09279,2.09318,2.09279,2.09318,869353.0
2006-09-11 09:18:00,2.09342,2.09368,2.09338,2.09365,1194706.0
2006-09-11 09:19:00,2.09371,2.09383,2.09371,2.09381,3369995.0
2006-09-11 09:20:00,2.09388,2.09396,2.09388,2.09395,15456667.0
2006-09-11 09:21:00,2.09382,2.09405,2.09382,2.09396,2665750.0
2006-09-11 09:22:00,2.0939,2.0939,2.09344,2.09344,4797973.0
2006-09-11 09:23:00,2.09329,2.09335,2.09321,2.09335,7635595.0
2006-09-11 09:24:00,2.0934,2.09359,2.09332,2.09359,20239949.0
2006-09-11 09:25:00,2.09376,2.09397,2.09373,2.09397,2630162.0
2006-09-11 09:26:00,2.09394,2.09424,2.09382,2.09424,6391524.0
2006-09-11 09:27:00,2.09423,2.0943,2.09414,2.09425,1406037.0
2006-09-11 09:28:00,2.09423,2.09423,2.09407,2.09415,1954363.0
2006-09-11 09:29:00,2.09417,2.09417,2.09389,2.09391,15815232.0
2006-09-11 09:30:00,2.09393,2.09396,2.09378,2.09385,8414896.0
2006-09-11 09:31:00,2.09385,2.09412,2.09385,2.09392,4803425.0
2006-09-11 09:32:00,2.09416,2.09437,2.09416,2.09419,6148485.0
2006-09-11 09:33:00,2.09422,2.09422,2.09393,2.09399,1580273.0
2006-09-11 09:34:00,2.09402,2.09405,2.09387,2.09392,1955429.0
2006-09-11 09:35:00,2.0939,2.09395,2.09372,2.0939,486406.0
2006-09-11 09:36:00,2.09372,2.09374,2.09363,2.09374,928150.0
2006-09-11 09:38:00,2.09373,2.09377,2.09358,2.09377,773922.0
2006-09-11 09:39:00,2.09382,2.09406,2.09379,2.09406,3334008.0
2006-09-11 09:40:00,2.09403,2.09403,2.09387,2.09394,17400938.0
2006-09-11 09:41:00,2.09372,2.09372,2.09339,2.09339,2984746.0
2006-09-11 09:42:00,2.09337,2.09341,2.09328,2.0933,1963306.0
2006-09-11 09:43:00,2.0935,2.09399,2.0935,2.09399,1556450.0
2006-09-11 09:44:00,2.09384,2.09395,2.09366,2.09395,16798703.0
2006-09-11 09:45:00,2.09395,2.09404,2.09383,2.09404,15461403.0
2006-09-11 09:46:00,2.09423,2.09459,2.09423,2.09446,2437798.0
2006-09-11 09:47:00,2.09427,2.09427,2.09372,2.09372,2571907.0
2006-09-11 09:48:00,2.09371,2.09376,2.09361,2.09363,1495847.0
2006-09-11 09:49:00,2.09354,2.09354,2.0933,2.0933,7701004.0
2006-09-11 09:50:00,2.0935,2.09364,2.0935,2.09364,10433710.0
2006-09-11 09:51:00,2.09358,2.09368,2.09323,2.09323,17685064.0
2006-09-11 09:52:00,2.09313,2.0933,2.0931,2.09323,5280107.0
2006-09-11 09:53:00,2.09318,2.09333,2.09311,2.09311,13078304.0
2006-09-11 09:54:00,2.09298,2.09299,2.09293,2.09294,3515026.0
2006-09-11 09:55:00,2.09284,2.09296,2.09276,2.09276,9819071.0
2006-09-11 09:56:00,2.09277,2.09284,2.09264,2.09264,13668071.0
2006-09-11 09:57:00,2.09282,2.09287,2.09268,2.09268,4091381.0
2006-09-11 09:58:00,2.0927,2.0927,2.09257,2.09263,23638152.0
2006-09-11 09:59:00,2.09259,2.09263,2.0925,2.09263,652056.0
2006-09-11 10:00:00,2.09247,2.09247,2.09233,2.09235,5244116.0
2006-09-11 10:01:00,2.09253,2.09274,2.09253,2.09263,5626075.0
2006-09-11 10:02:00,2.09287,2.09315,2.09287,2.09315,11640855.0
2006-09-11 10:03:00,2.09308,2.09308,2.0929,2.09298,9304284.0
2006-09-11 10:04:00,2.093,2.0932,2.09296,2.09316,5053142.0
2006-09-11 10:05:00,2.0933,2.09349,2.0933,2.09349,2899764.0
2006-09-11 10:06:00,2.09353,2.09363,2.09353,2.09363,6946834.0
2006-09-11 10:07:00,2.0936,2.0936,2.09316,2.09316,4778744.0
2006-09-11 10:08:00,2.09318,2.09323,2.09287,2.09307,1869259.0
2006-09-11 10:09:00,2.09298,2.09298,2.09251,2.09253,3381497.0
2006-09-11 10:10:00,2.09248,2.09248,2.09241,2.09241,221234.0
2006-09-11 10:11:00,2.09238,2.09284,2.09238,2.09284,4243091.0
2006-09-11 10:12:00,2.09289,2.09307,2.09286,2.093,1843616.0
2006-09-11 10:13:00,2.09313,2.09337,2.09313,2.09337,8547201.0
2006-09-11 10:14:00,2.09343,2.09355,2.09332,2.09355,2289371.0
2006-09-11 10:15:00,2.09357,2.09379,2.09325,2.09379,4436821.0
2006-09-11 10:16:00,2.09366,2.09411,2.09366,2.09411,6500845.0
2006-09-11 10:17:00,2.09399,2.09401,2.09378,2.09378,4571784.0
2006-09-11 10:18:00,2.09392,2.09425,2.09392,2.09419,7403935.0
2006-09-11 10:19:00,2.09427,2.09437,2.09427,2.09432,12765025.0
2006-09-11 10:20:00,2.09429,2.09431,2.09425,2.09425,2127937.0
2006-09-11 10:21:00,2.09417,2.09417,2.0937,2.0937,7542589.0
2006-09-11 10:22:00,2.09355,2.0937,2.09355,2.09359,15509359.0
2006-09-11 10:23:00,2.09351,2.09351,2.09313,2.09313,4131411.0
2006-09-11 10:24:00,2.09308,2.09308,2.09294,2.09301,5054526.0
2006-09-11 10:25:00,2.09294,2.09294,2.09258,2.09258,6789836.0
2006-09-11 10:26:00,2.09231,2.09265,2.09231,2.09265,3544564.0
2006-09-11 10:27:00,2.0925,2.09251,2.09114,2.09251,2680433.0
2006-09-11 10:28:00,2.09236,2.0926,2.09236,2.0926,4762766.0
2006-09-11 10:29:00,2.09252,2.09252,2.09221,2.09221,9164673.0
2006-09-11 10:30:00,2.09215,2.09215,2.09185,2.09188,3478598.0
2006-09-11 10:31:00,2.09186,2.09186,2.09159,2.09163,1387669.0
2006-09-11 10:32:00,2.09159,2.09162,2.09142,2.09142,7802164.0
2006-09-11 10:33:00,2.09125,2.09134,2.09116,2.09116,3895402.0
2006-09-11 10:34:00,2.09111,2.09111,2.09086,2.09091,6127150.0
2006-09-11 10:35:00,2.09082,2.09082,2.0905,2.0905,9189456.0
2006-09-11 10:36:00,2.09057,2.09057,2.09036,2.09036,12167886.0
2006-09-11 10:37:00,2.09032,2.09032,2.08997,2.08998,6144354.0
2006-09-11 10:38:00,2.09001,2.09001,2.08983,2.08984,3972312.0
2006-09-11 10:39:00,2.08977,2.08977,2.0895,2.08975,9057519.0
2006-09-11 10:40:00,2.08976,2.08976,2.08954,2.0896,3364813.0
2006-09-11 10:41:00,2.08946,2.08975,2.08946,2.08975,1798024.0
2006-09-11 10:42:00,2.0897,2.08992,2.0897,2.08973,4724329.0
2006-09-11 10:43:00,2.08972,2.08972,2.08942,2.08942,2533375.0
2006-09-11 10:44:00,2.08924,2.08924,2.08896,2.08896,4010177.0
2006-09-11 10:45:00,2.08901,2.08916,2.08901,2.08903,8653233.0
2006-09-11 10:46:00,2.08909,2.08921,2.08889,2.08889,1407418.0
2006-09-11 10:47:00,2.0889,2.08919,2.0889,2.08919,6292863.0
2006-09-11 10:48:00,2.08919,2.08919,2.08901,2.08916,744814.0
2006-09-11 10:49:00,2.08912,2.08912,2.08886,2.08893,8645526.0
2006-09-11 10:50:00,2.08904,2.08935,2.08898,2.08935,1061299.0
2006-09-11 10:51:00,2.08926,2.08928,2.08904,2.08928,5761630.0
2006-09-11 10:52:00,2.08898,2.08898,2.08881,2.08881,6046142.0
2006-09-11 10:53:00,2.08875,2.08883,2.08841,2.08841,1496927.0
2006-09-11 10:54:00,2.08844,2.08844,2.08834,2.08843,2878595.0
2006-09-11 10:55:00,2.08825,2.08825,2.0878,2.0878,9259699.0
2006-09-11 10:56:00,2.08758,2.08761,2.08748,2.08755,4801005.0
2006-09-11 10:57:00,2.08741,2.08741,2.08666,2.08674,9515417.0
2006-09-11 10:58:00,2.08666,2.08713,2.08666,2.087,26441979.0
2006-09-11 10:59:00,2.08706,2.08706,2.08678,2.08697,4901795.0
2006-09-11 11:00:00,2.08706,2.08725,2.087,2.08725,10159571.0
2006-09-11 11:01:00,2.08731,2.08735,2.08693,2.08705,3392822.0
2006-09-11 11:02:00,2.08714,2.08717,2.08689,2.08689,3521584.0
2006-09-11 11:03:00,2.08683,2.08732,2.08683,2.08732,16371634.0
2006-09-11 11:04:00,2.0873,2.08736,2.08719,2.08719,6237574.0
2006-09-11 11:05:00,2.08711,2.08726,2.08706,2.08722,10132538.0
2006-09-11 11:06:00,2.08718,2.08763,2.08718,2.08763,3666637.0
2006-09-11 11:07:00,2.08757,2.08757,2.08739,2.08739,1747467.0
2006-09-11 11:08:00,2.08735,2.0874,2.08727,2.08727,6498896.0
2006-09-11 11:09:00,2.08716,2.08716,2.08699,2.08715,2664766.0
2006-09-11 11:10:00,2.087,2.0872,2.087,2.08706,3125470.0
2006-09-11 11:11:00,2.08723,2.08727,2.08703,2.08703,3423451.0
2006-09-11 11:12:00,2.08713,2.08729,2.08711,2.08719,2811314.0
2006-09-11 11:13:00,2.08721,2.08744,2.08721,2.08742,210839.0
2006-09-11 11:14:00,2.08753,2.08753,2.08724,2.0874,6288876.0
2006-09-11 11:15:00,2.0874,2.0874,2.08715,2.08715,6380372.0
2006-09-11 11:16:00,2.08711,2.08711,2.08682,2.08704,15975325.0
2006-09-11 11:17:00,2.087,2.087,2.08646,2.08646,3500163.0
2006-09-11 11:18:00,2.08639,2.08639,2.08611,2.08638,2200752.0
2006-09-11 11:19:00,2.08632,2.08632,2.08575,2.08575,7011636.0
2006-09-11 11:20:00,2.08569,2.08574,2.08533,2.08533,13026948.0
2006-09-11 11:21:00,2.08543,2.08543,2.08514,2.08539,5876531.0
2006-09-11 11:22:00,2.08547,2.08566,2.08547,2.08566,15626824.0
2006-09-11 11:23:00,2.08563,2.08563,2.08538,2.08546,4100270.0
2006-09-11 11:24:00,2.08541,2.08545,2.08522,2.08545,4924022.0
2006-09-11 11:25:00,2.08544,2.08544,2.08536,2.0854,16742687.0
2006-09-11 11:26:00,2.08526,2.08592,2.08526,2.08565,596958.0
2006-09-11 11:27:00,2.08574,2.08587,2.08562,2.08562,8713557.0
2006-09-11 11:28:00,2.08547,2.08547,2.08513,2.08513,9282015.0
2006-09-11 11:29:00,2.08507,2.0854,2.08469,2.0854,17282600.0
2006-09-11 11:30:00,2.08553,2.08559,2.08537,2.08551,7931469.0
2006-09-11 11:31:00,2.08553,2.0857,2.08552,2.0857,12350711.0
2006-09-11 11:32:00,2.08571,2.08575,2.08553,2.08575,3459371.0
2006-09-11 11:33:00,2.08586,2.08612,2.08586,2.08602,2912970.0
2006-09-11 11:34:00,2.08605,2.08605,2.0858,2.08601,2100436.0
2006-09-11 11:35:00,2.086,2.086,2.08586,2.08586,2927393.0
2006-09-11 11:36:00,2.08585,2.08655,2.08585,2.08655,3056691.0
2006-09-11 11:37:00,2.0867,2.08706,2.0867,2.08706,12501548.0
2006-09-11 11:38:00,2.08705,2.08705,2.08651,2.08651,1358033.0
2006-09-11 11:39:00,2.08632,2.08632,2.08608,2.08615,8475876.0
2006-09-11 11:40:00,2.08631,2.08656,2.08629,2.0865,12084319.0
2006-09-11 11:41:00,2.08671,2.08671,2.08638,2.08638,10851957.0
2006-09-11 11:42:00,2.08622,2.08661,2.08622,2.08661,14547457.0
2006-09-11 11:43:00,2.08661,2.0868,2.08626,2.0868,31838635.0
2006-09-11 11:44:00,2.08672,2.08672,2.08641,2.08661,15329609.0
2006-09-11 11:45:00,2.08674,2.0869,2.08674,2.0869,6178323.0
2006-09-11 11:46:00,2.08687,2.08688,2.08662,2.08662,7207569.0
2006-09-11 11:47:00,2.08659,2.08666,2.08643,2.08643,3849486.0
2006-09-11 11:48:00,2.08648,2.08658,2.08644,2.08657,528971.0
2006-09-11 11:49:00,2.0868,2.08725,2.0868,2.08725,3714370.0
2006-09-11 11:50:00,2.08742,2.08796,2.08742,2.08796,13987330.0
2006-09-11 11:51:00,2.08808,2.08841,2.08808,2.08837,9598287.0
2006-09-11 11:52:00,2.08847,2.08881,2.08847,2.08881,11331288.0
2006-09-11 11:53:00,2.08891,2.08913,2.08891,2.08902,4096364.0
2006-09-11 11:54:00,2.08887,2.08887,2.08869,2.08873,4060434.0
2006-09-11 11:55:00,2.08872,2.08876,2.08857,2.08869,2429818.0
2006-09-11 11:56:00,2.08867,2.08867,2.08839,2.08839,9882692.0
2006-09-11 11:57:00,2.0885,2.0885,2.08816,2.08817,7738289.0
2006-09-11 11:58:00,2.08813,2.08814,2.08784,2.08787,5657699.0
2006-09-11 11:59:00,2.0879,2.0879,2.0874,2.08754,10389094.0
2006-09-11 12:00:00,2.08756,2.08756,2.08736,2.08736,7350952.0
2006-09-11 12:01:00,2.08736,2.08739,2.08723,2.08735,3758870.0
2006-09-11 12:02:00,2.08716,2.08725,2.08701,2.08701,2164501.0
2006-09-11 12:03:00,2.08705,2.08713,2.087,2.087,296219.0
2006-09-11 12:04:00,2.08706,2.08717,2.08704,2.08704,2301066.0
2006-09-11 12:05:00,2.08708,2.08708,2.08701,2.08701,14349871.0
2006-09-11 12:06:00,2.08694,2.08727,2.08688,2.08727,2767373.0
2006-09-11 12:07:00,2.08723,2.08723,2.08691,2.08698,2569502.0
2006-09-11 12:08:00,2.08683,2.08698,2.08679,2.08679,5314772.0
2006-09-11 12:09:00,2.0868,2.08693,2.0868,2.08693,2980910.0
2006-09-11 12:10:00,2.08693,2.08704,2.08682,2.08682,21393344.0
2006-09-11 12:11:00,2.08709,2.08718,2.08709,2.08712,6443833.0
2006-09-11 12:12:00,2.08703,2.08703,2.08683,2.08693,7143507.0
2006-09-11 12:13:00,2.0869,2.08701,2.08685,2.08701,2369158.0
2006-09-11 12:14:00,2.08696,2.08703,2.08694,2.08694,4348692.0
2006-09-11 12:15:00,2.08687,2.08719,2.08687,2.08719,32292114.0
2006-09-11 12:16:00,2.08728,2.08746,2.08728,2.08742,2166073.0
2006-09-11 12:17:00,2.08732,2.08732,2.08709,2.08717,13443277.0
2006-09-11 12:18:00,2.08724,2.08735,2.08724,2.08735,4157311.0
2006-09-11 12:19:00,2.08739,2.08741,2.0873,2.08733,3199220.0
2006-09-11 12:20:00,2.08721,2.08741,2.08709,2.08711,9797623.0
2006-09-11 12:21:00,2.08692,2.08695,2.08676,2.08695,14738699.0
2006-09-11 12:22:00,2.08701,2.08715,2.08698,2.08698,12568388.0
2006-09-11 12:23:00,2.08692,2.08695,2.08677,2.08689,3220979.0
2006-09-11 12:24:00,2.08686,2.08691,2.0868,2.08685,13505017.0
2006-09-11 12:25:00,2.08716,2.08743,2.08716,2.0874,15254901.0
2006-09-11 12:26:00,2.08745,2.08764,2.08744,2.08764,1456631.0
2006-09-11 12:27:00,2.08778,2.08803,2.08778,2.08785,11644492.0
2006-09-11 12:28:00,2.08769,2.08787,2.08769,2.08769,11646959.0
2006-09-11 12:29:00,2.08748,2.08748,2.08684,2.08698,1741477.0
2006-09-11 12:30:00,2.08699,2.08715,2.08694,2.08694,1605320.0
2006-09-11 12:31:00,2.08705,2.08754,2.08705,2.08754,18322027.0
2006-09-11 12:32:00,2.08772,2.08784,2.08753,2.08753,11897772.0
2006-09-11 12:33:00,2.08755,2.08763,2.08746,2.0875,14001908.0
2006-09-11 12:34:00,2.08754,2.08766,2.08749,2.08766,8867125.0
2006-09-11 12:35:00,2.08756,2.08793,2.08756,2.08793,18592340.0
2006-09-11 12:36:00,2.0881,2.08824,2.08804,2.08809,6739995.0
2006-09-11 12:37:00,2.08806,2.08818,2.08806,2.0881,2564606.0
2006-09-11 12:38:00,2.08804,2.0881,2.08793,2.0881,7220917.0
2006-09-11 12:39:00,2.08822,2.08837,2.08822,2.08837,3180916.0
2006-09-11 12:40:00,2.08842,2.08842,2.08815,2.08833,4204168.0
2006-09-11 12:41:00,2.08837,2.0884,2.08821,2.08831,3696815.0
2006-09-11 12:42:00,2.08833,2.08857,2.08833,2.08857,1969691.0
2006-09-11 12:43:00,2.0885,2.08873,2.0885,2.08852,5697960.0
2006-09-11 12:44:00,2.08853,2.08857,2.0885,2.0885,2313912.0
2006-09-11 12:45:00,2.08858,2.08893,2.08857,2.08893,3324374.0
2006-09-11 12:46:00,2.08887,2.08887,2.08857,2.08857,2020799.0
2006-09-11 12:47:00,2.08843,2.0885,2.08828,2.0885,7193789.0
2006-09-11 12:48:00,2.0884,2.0884,2.08811,2.08817,5224998.0
2006-09-11 12:49:00,2.08808,2.08808,2.08702,2.08702,3897686.0
2006-09-11 12:50:00,2.08717,2.08717,2.08694,2.08697,4767621.0
2006-09-11 12:51:00,2.08684,2.08684,2.08642,2.08642,3675849.0
2006-09-11 12:52:00,2.08617,2.08636,2.08612,2.08636,3732823.0
2006-09-11 12:53:00,2.08638,2.08647,2.08632,2.08646,5547444.0
2006-09-11 12:54:00,2.08656,2.08673,2.08656,2.08666,9628483.0
2006-09-11 12:55:00,2.08661,2.08661,2.08644,2.08653,3009567.0
2006-09-11 12:56:00,2.08651,2.08651,2.08611,2.08611,45469470.0
2006-09-11 12:57:00,2.08609,2.08626,2.08606,2.08618,6074305.0
2006-09-11 12:58:00,2.08637,2.08674,2.08629,2.08674,7653837.0
2006-09-11 12:59:00,2.08684,2.08702,2.08659,2.08702,5159348.0
2006-09-11 13:00:00,2.08704,2.08704,2.08661,2.08661,12921047.0
2006-09-11 13:01:00,2.08656,2.08668,2.08656,2.08666,8747942.0
2006-09-11 13:02:00,2.08696,2.08702,2.08676,2.08676,1512343.0
2006-09-11 13:03:00,2.08672,2.08672,2.08657,2.08664,3632582.0
2006-09-11 13:04:00,2.08644,2.08654,2.08594,2.08594,7041222.0
2006-09-11 13:05:00,2.08588,2.08624,2.08587,2.08624,8061877.0
2006-09-11 13:06:00,2.08626,2.08634,2.08623,2.08623,1901104.0
2006-09-11 13:07:00,2.08628,2.08637,2.08628,2.08633,1607530.0
2006-09-11 13:08:00,2.08634,2.08647,2.08609,2.08647,12379042.0
2006-09-11 13:09:00,2.08659,2.0867,2.08657,2.08663,1912264.0
2006-09-11 13:10:00,2.08668,2.08674,2.08657,2.08674,4973086.0
2006-09-11 13:11:00,2.08683,2.08689,2.08681,2.08682,18542950.0
2006-09-11 13:12:00,2.0869,2.08721,2.08687,2.08721,17548155.0
2006-09-11 13:13:00,2.08732,2.08747,2.08715,2.08747,17330978.0
2006-09-11 13:14:00,2.08745,2.08759,2.08745,2.08759,13657049.0
2006-09-11 13:15:00,2.08751,2.0881,2.08751,2.0881,11513347.0
2006-09-11 13:16:00,2.08814,2.08814,2.08775,2.08794,8073145.0
2006-09-11 13:17:00,2.08798,2.08818,2.08773,2.08786,10439898.0
2006-09-11 13:18:00,2.08811,2.08819,2.0879,2.0879,1219719.0
2006-09-11 13:19:00,2.08792,2.08792,2.08749,2.08749,11889161.0
2006-09-11 13:20:00,2.08766,2.08793,2.08754,2.08793,2442760.0
2006-09-11 13:21:00,2.08799,2.08817,2.08799,2.08807,3688199.0
2006-09-11 13:22:00,2.08814,2.08815,2.0876,2.0876,2600245.0
2006-09-11 13:23:00,2.08762,2.08778,2.08762,2.08778,13408463.0
2006-09-11 13:24:00,2.08782,2.08802,2.08782,2.08787,12085877.0
2006-09-11 13:25:00,2.08784,2.08794,2.08751,2.08794,21971065.0
2006-09-11 13:26:00,2.0878,2.0878,2.08751,2.08751,5552622.0
2006-09-11 13:27:00,2.08758,2.08758,2.08728,2.08735,6686467.0
2006-09-11 13:28:00,2.08722,2.08734,2.08714,2.08727,4603669.0
2006-09-11 13:29:00,2.08726,2.08727,2.08715,2.0872,3539744.0
2006-09-11 13:30:00,2.0872,2.0872,2.08701,2.08706,3234639.0
2006-09-11 13:31:00,2.08695,2.08695,2.08539,2.08679,5639473.0
2006-09-11 13:32:00,2.08679,2.08694,2.08677,2.08688,5065866.0
2006-09-11 13:33:00,2.08691,2.08781,2.08691,2.08781,1123375.0
2006-09-11 13:34:00,2.08777,2.08777,2.08743,2.08753,9546388.0
2006-09-11 13:35:00,2.08771,2.08782,2.08745,2.0876,4303684.0
2006-09-11 13:36:00,2.08739,2.08739,2.08687,2.08687,3839436.0
2006-09-11 13:37:00,2.08684,2.08688,2.08675,2.08683,1460948.0
2006-09-11 13:38:00,2.08683,2.08695,2.08673,2.08694,27133948.0
2006-09-11 13:39:00,2.08699,2.08707,2.08699,2.08699,12401975.0
2006-09-11 13:40:00,2.08654,2.08711,2.08654,2.08711,23221183.0
2006-09-11 13:41:00,2.08717,2.08742,2.08717,2.08729,7378158.0
2006-09-11 13:42:00,2.08728,2.08734,2.08714,2.08719,2535161.0
2006-09-11 13:43:00,2.08744,2.08765,2.08739,2.08754,4333218.0
2006-09-11 13:44:00,2.08778,2.08784,2.08756,2.08784,7665890.0
2006-09-11 13:45:00,2.08799,2.08847,2.08799,2.08829,3708858.0
2006-09-11 13:46:00,2.08823,2.08823,2.08779,2.08779,8039568.0
2006-09-11 13:47:00,2.08788,2.08788,2.08764,2.08779,13787550.0
2006-09-11 13:48:00,2.08782,2.08801,2.08779,2.08801,1059799.0
2006-09-11 13:49:00,2.0881,2.08831,2.0881,2.08826,1437042.0
2006-09-11 13:50:00,2.08816,2.08816,2.08805,2.08805,4849867.0
2006-09-11 13:51:00,2.088,2.08803,2.08789,2.08789,4417856.0
2006-09-11 13:52:00,2.08806,2.08839,2.08798,2.08839,7250104.0
2006-09-11 13:53:00,2.08853,2.08876,2.0885,2.08876,3453383.0
2006-09-11 13:54:00,2.08878,2.08906,2.08844,2.0889,4202070.0
2006-09-11 13:55:00,2.08892,2.08935,2.08878,2.08935,26140210.0
2006-09-11 13:56:00,2.08936,2.08954,2.08936,2.08946,5394984.0
2006-09-11 13:57:00,2.08949,2.08995,2.08949,2.08995,6302778.0
2006-09-11 13:58:00,2.0899,2.0899,2.08959,2.08967,6774225.0
2006-09-11 13:59:00,2.08968,2.08977,2.08952,2.08969,5117223.0
2006-09-11 14:00:00,2.08951,2.08952,2.08887,2.08887,1925508.0
2006-09-11 14:01:00,2.08879,2.08895,2.08879,2.08882,10375314.0
2006-09-11 14:02:00,2.08893,2.08915,2.08884,2.08915,11263496.0
2006-09-11 14:03:00,2.08917,2.08954,2.08917,2.08954,1678557.0
2006-09-11 14:04:00,2.08958,2.0898,2.08958,2.08971,1159485.0
2006-09-11 14:05:00,2.08995,2.09019,2.08988,2.08988,1910691.0
2006-09-11 14:06:00,2.09002,2.09006,2.08986,2.09006,5401875.0
2006-09-11 14:07:00,2.09,2.09,2.08982,2.0899,4745296.0
2006-09-11 14:08:00,2.08991,2.09013,2.08971,2.08971,10216309.0
2006-09-11 14:09:00,2.08945,2.08946,2.08934,2.08934,3284432.0
2006-09-11 14:10:00,2.0893,2.08938,2.0892,2.0892,9078412.0
2006-09-11 14:11:00,2.08916,2.08916,2.08889,2.08889,5437979.0
2006-09-11 14:12:00,2.08887,2.08888,2.08868,2.08888,4626598.0
2006-09-11 14:13:00,2.08882,2.08893,2.08882,2.08888,2238687.0
2006-09-11 14:14:00,2.08895,2.0893,2.08895,2.08928,10086991.0
2006-09-11 14:15:00,2.08918,2.08944,2.08918,2.08944,5022961.0
2006-09-11 14:16:00,2.0897,2.08979,2.08954,2.08979,5484616.0
2006-09-11 14:17:00,2.08974,2.08979,2.08966,2.08979,3770667.0
2006-09-11 14:18:00,2.09004,2.09006,2.08992,2.08999,2875120.0
2006-09-11 14:19:00,2.09014,2.09028,2.0901,2.09028,9283736.0
2006-09-11 14:20:00,2.09027,2.09044,2.09018,2.09044,2016554.0
2006-09-11 14:21:00,2.09046,2.09055,2.09042,2.09048,5262617.0
2006-09-11 14:22:00,2.09049,2.09059,2.09041,2.09056,3345465.0
2006-09-11 14:23:00,2.0905,2.09051,2.0903,2.09051,16084059.0
2006-09-11 14:24:00,2.09048,2.09054,2.08901,2.09054,1633955.0
2006-09-11 14:25:00,2.09059,2.09059,2.0901,2.0904,5189662.0
2006-09-11 14:26:00,2.09033,2.09033,2.09006,2.09024,19441462.0
2006-09-11 14:27:00,2.09015,2.09062,2.09008,2.09062,9675312.0
2006-09-11 14:28:00,2.09065,2.09076,2.09065,2.09071,2668480.0
2006-09-11 14:29:00,2.09058,2.09066,2.09044,2.09066,9081765.0
2006-09-11 14:30:00,2.09072,2.09095,2.09066,2.0909,4490201.0
2006-09-11 14:31:00,2.09105,2.09105,2.09083,2.09089,2355930.0
2006-09-11 14:32:00,2.09091,2.09091,2.09068,2.09068,1753402.0
2006-09-11 14:33:00,2.09083,2.09101,2.09083,2.09083,3781173.0
2006-09-11 14:34:00,2.0911,2.09114,2.09098,2.09103,5544493.0
2006-09-11 14:35:00,2.09095,2.09113,2.09083,2.09113,7461834.0
2006-09-11 14:36:00,2.09118,2.09138,2.09118,2.09118,15774959.0
2006-09-11 14:37:00,2.09102,2.09103,2.09072,2.09072,12764416.0
2006-09-11 14:38:00,2.09066,2.09097,2.09061,2.09097,1663291.0
2006-09-11 14:39:00,2.091,2.09102,2.09085,2.09095,1129609.0
2006-09-11 14:40:00,2.09089,2.09102,2.09086,2.09102,575251.0
2006-09-11 14:41:00,2.09106,2.09113,2.09095,2.09108,7632661.0
2006-09-11 14:42:00,2.09102,2.09102,2.09086,2.0909,11423603.0
2006-09-11 14:43:00,2.09084,2.09106,2.09084,2.09096,1892225.0
2006-09-11 14:44:00,2.09088,2.09088,2.09055,2.09063,20449998.0
2006-09-11 14:45:00,2.09074,2.09099,2.09073,2.09073,1899835.0
2006-09-11 14:46:00,2.09057,2.09061,2.0903,2.0903,6160096.0
2006-09-11 14:47:00,2.09009,2.09009,2.08957,2.08957,9011071.0
2006-09-11 14:48:00,2.08948,2.08948,2.08919,2.08935,3015573.0
2006-09-11 14:49:00,2.08924,2.0893,2.08912,2.0893,6503629.0
2006-09-11 14:50:00,2.08931,2.08948,2.08921,2.08937,1607319.0
2006-09-11 14:51:00,2.08943,2.08955,2.08943,2.08955,4129302.0
2006-09-11 14:52:00,2.08949,2.08949,2.08913,2.08913,3551529.0
2006-09-11 14:53:00,2.08909,2.08909,2.08879,2.08879,12807651.0
2006-09-11 14:54:00,2.08869,2.08874,2.08837,2.08837,11978338.0
2006-09-11 14:55:00,2.08832,2.08847,2.08825,2.08825,4873115.0
2006-09-11 14:56:00,2.08819,2.08819,2.08768,2.08768,2459228.0
2006-09-11 14:57:00,2.08778,2.08778,2.08755,2.08755,36821473.0
2006-09-11 14:58:00,2.08751,2.08751,2.08728,2.0874,247166.0
2006-09-11 14:59:00,2.08754,2.08774,2.08754,2.08771,5930907.0
2006-09-11 15:00:00,2.08782,2.08803,2.0878,2.08799,5904155.0
2006-09-11 15:01:00,2.08811,2.0885,2.08811,2.0885,4526562.0
2006-09-11 15:02:00,2.0887,2.0888,2.08866,2.0888,12731919.0
2006-09-11 15:03:00,2.08879,2.08894,2.08876,2.08894,3165130.0
2006-09-11 15:04:00,2.08877,2.08884,2.08863,2.0888,670596.0
2006-09-11 15:05:00,2.08868,2.08868,2.08813,2.08813,2644994.0
2006-09-11 15:06:00,2.08794,2.088,2.08783,2.08783,1337859.0
2006-09-11 15:07:00,2.0878,2.08783,2.08768,2.08777,1661711.0
2006-09-11 15:08:00,2.08772,2.08777,2.0874,2.0874,2008023.0
2006-09-11 15:09:00,2.0871,2.0875,2.0871,2.08723,7653896.0
2006-09-11 15:10:00,2.08717,2.08728,2.087,2.08728,4463089.0
2006-09-11 15:11:00,2.0872,2.08736,2.08715,2.08736,12488451.0
2006-09-11 15:12:00,2.08729,2.08729,2.08709,2.08727,8925781.0
2006-09-11 15:13:00,2.08728,2.08805,2.08728,2.08805,1179558.0
2006-09-11 15:14:00,2.08824,2.08845,2.08822,2.08823,4306904.0
2006-09-11 15:15:00,2.08821,2.08846,2.08821,2.08844,913881.0
2006-09-11 15:16:00,2.08845,2.08845,2.0882,2.0882,14009000.0
2006-09-11 15:17:00,2.08817,2.08817,2.08807,2.08807,7435354.0
2006-09-11 15:18:00,2.08812,2.08826,2.08812,2.08813,4929563.0
2006-09-11 15:19:00,2.08817,2.08841,2.08817,2.08832,7582911.0
2006-09-11 15:20:00,2.08822,2.08854,2.08822,2.08854,1601588.0
2006-09-11 15:21:00,2.0887,2.08885,2.08853,2.08853,1820206.0
2006-09-11 15:22:00,2.08851,2.08861,2.08835,2.08861,6519952.0
2006-09-11 15:23:00,2.0887,2.08899,2.0887,2.08893,985149.0
2006-09-11 15:24:00,2.08904,2.08904,2.08895,2.08897,5666189.0
2006-09-11 15:25:00,2.08895,2.089,2.0888,2.089,2957209.0
2006-09-11 15:26:00,2.08904,2.08908,2.08891,2.08908,3073965.0
2006-09-11 15:27:00,2.08909,2.08919,2.08904,2.08915,4277668.0
2006-09-11 15:28:00,2.08913,2.08937,2.08913,2.08922,3223560.0
2006-09-11 15:29:00,2.08916,2.08922,2.08916,2.08916,5955843.0
2006-09-11 15:30:00,2.08919,2.08919,2.08897,2.08897,6811735.0
2006-09-11 15:31:00,2.0889,2.0889,2.08867,2.08867,9429778.0
2006-09-11 15:32:00,2.08865,2.08865,2.0885,2.0885,4435220.0
2006-09-11 15:33:00,2.08833,2.08841,2.08825,2.08841,7175339.0
2006-09-11 15:34:00,2.08866,2.08889,2.08862,2.08862,14007155.0
2006-09-11 15:35:00,2.08852,2.08852,2.08826,2.08826,5875797.0
2006-09-11 15:36:00,2.08823,2.08837,2.08811,2.08835,2005544.0
2006-09-11 15:37:00,2.0886,2.0889,2.0886,2.08889,3035170.0
2006-09-11 15:38:00,2.08871,2.08889,2.08864,2.08889,3616066.0
2006-09-11 15:39:00,2.08891,2.08891,2.08847,2.08847,10214309.0
2006-09-11 15:40:00,2.08842,2.08854,2.08834,2.08845,4029437.0
2006-09-11 15:41:00,2.08832,2.0887,2.08832,2.0887,1965886.0
2006-09-11 15:42:00,2.08876,2.08885,2.08874,2.0888,4328700.0
2006-09-11 15:43:00,2.08884,2.08897,2.08884,2.08887,10473134.0
2006-09-11 15:44:00,2.08876,2.08876,2.08848,2.08848,1702687.0
2006-09-11 15:45:00,2.08841,2.08863,2.08838,2.08863,6253362.0
2006-09-11 15:46:00,2.0888,2.08912,2.0888,2.08912,17766080.0
2006-09-11 15:47:00,2.0893,2.08975,2.0893,2.08975,15957106.0
2006-09-11 15:48:00,2.0898,2.0898,2.08934,2.08934,825382.0
2006-09-11 15:49:00,2.08925,2.08925,2.08899,2.08901,2216394.0
2006-09-11 15:50:00,2.08918,2.08929,2.08909,2.08929,2376765.0
2006-09-11 15:51:00,2.08921,2.08921,2.08883,2.08886,5466743.0
2006-09-11 15:52:00,2.0888,2.08894,2.08869,2.08869,5594611.0
2006-09-11 15:53:00,2.08891,2.08909,2.0889,2.08906,694086.0
2006-09-11 15:54:00,2.08907,2.08926,2.08907,2.08924,25757070.0
2006-09-11 15:55:00,2.0893,2.08945,2.08925,2.08945,1188821.0
2006-09-11 15:56:00,2.08932,2.08932,2.08906,2.08924,2132428.0
2006-09-11 15:57:00,2.08946,2.08992,2.08946,2.08992,4513714.0
2006-09-11 15:58:00,2.09012,2.09029,2.09004,2.09008,5969798.0
2006-09-11 15:59:00,2.0901,2.09022,2.09004,2.09022,5384072.0
2006-09-11 16:00:00,2.09031,2.09031,2.08978,2.08991,10875005.0
2006-09-11 16:01:00,2.08991,2.08991,2.08946,2.08946,8478038.0
2006-09-11 16:02:00,2.0895,2.0895,2.08904,2.08917,8733476.0
2006-09-11 16:03:00,2.08914,2.08933,2.08892,2.08892,5696643.0
2006-09-11 16:04:00,2.08893,2.08901,2.08887,2.08897,3237737.0
2006-09-11 16:05:00,2.08883,2.08891,2.0886,2.08886,15328579.0
2006-09-11 16:06:00,2.08887,2.08913,2.08881,2.08913,2220352.0
2006-09-11 16:07:00,2.08915,2.08941,2.08911,2.08924,976526.0
2006-09-11 16:08:00,2.08909,2.08909,2.08873,2.08878,3392028.0
2006-09-11 16:09:00,2.08869,2.08869,2.08812,2.08814,4779983.0
2006-09-11 16:10:00,2.0881,2.0881,2.08765,2.08786,22549979.0
2006-09-11 16:11:00,2.08782,2.08782,2.08741,2.08744,4216990.0
2006-09-11 16:12:00,2.08723,2.08724,2.08702,2.08709,4509219.0
2006-09-11 16:13:00,2.08728,2.08745,2.08725,2.08745,4132254.0
2006-09-11 16:14:00,2.08755,2.08771,2.08728,2.08728,13137342.0
2006-09-11 16:15:00,2.08716,2.08716,2.08693,2.08712,9709500.0
2006-09-11 16:16:00,2.08735,2.08779,2.08735,2.08779,2781605.0
2006-09-11 16:17:00,2.08777,2.08781,2.08746,2.08746,6481977.0
2006-09-11 16:18:00,2.08738,2.08744,2.08718,2.08718,5454060.0
2006-09-11 16:19:00,2.08727,2.08733,2.08711,2.08719,6778706.0
2006-09-11 16:20:00,2.08713,2.08713,2.0865,2.0865,1338152.0
2006-09-11 16:21:00,2.08661,2.08681,2.08661,2.08661,10705499.0
2006-09-11 16:22:00,2.0864,2.0864,2.086,2.08601,4707257.0
2006-09-11 16:23:00,2.08615,2.08632,2.08615,2.08624,21516588.0
2006-09-11 16:24:00,2.0861,2.08611,2.08556,2.08556,1392729.0
2006-09-11 16:25:00,2.08552,2.08553,2.08542,2.08542,2930247.0
2006-09-11 16:26:00,2.08535,2.0856,2.08511,2.0856,12510791.0
2006-09-11 16:27:00,2.08562,2.08594,2.08562,2.08587,5178353.0
2006-09-11 16:28:00,2.08581,2.08584,2.08562,2.08582,6312049.0
2006-09-11 16:29:00,2.08579,2.0858,2.0857,2.0858,4780120.0
2006-09-11 16:30:00,2.08581,2.08581,2.0855,2.08577,3932673.0
2006-09-11 16:31:00,2.08583,2.08588,2.08568,2.08568,632176.0
2006-09-11 16:32:00,2.0856,2.0856,2.08532,2.0854,6147187.0
2006-09-11 16:33:00,2.08565,2.08616,2.08565,2.08616,3970479.0
2006-09-11 16:34:00,2.08609,2.08609,2.08581,2.08581,6233233.0
2006-09-11 16:35:00,2.08586,2.08607,2.08577,2.08607,1755179.0
2006-09-11 16:36:00,2.08614,2.08625,2.08607,2.08616,3545767.0
2006-09-11 16:37:00,2.0862,2.0862,2.08582,2.08583,11464098.0
2006-09-11 16:38:00,2.08567,2.08568,2.08558,2.08568,7455549.0
2006-09-11 16:39:00,2.08571,2.08571,2.08534,2.08534,2487628.0
2006-09-11 16:40:00,2.08546,2.0857,2.08543,2.08551,3494928.0
2006-09-11 16:41:00,2.08551,2.08552,2.0854,2.08543,3376598.0
2006-09-11 16:42:00,2.08555,2.08588,2.08555,2.08588,3376091.0
2006-09-11 16:43:00,2.08589,2.08667,2.08589,2.08667,8635648.0
2006-09-11 16:44:00,2.08661,2.08681,2.08647,2.08681,9810055.0
2006-09-11 16:45:00,2.08692,2.08696,2.08676,2.08676,5637204.0
2006-09-11 16:46:00,2.08673,2.08692,2.08664,2.08692,10529637.0
2006-09-11 16:47:00,2.08709,2.08752,2.08709,2.08752,2815039.0
2006-09-11 16:48:00,2.08757,2.08757,2.08722,2.08722,6023600.0
2006-09-11 16:49:00,2.08705,2.08715,2.08704,2.08704,3972053.0
2006-09-11 16:50:00,2.08705,2.08729,2.08705,2.08721,8445320.0
2006-09-11 16:51:00,2.08725,2.08729,2.08711,2.08716,1752495.0
2006-09-11 16:52:00,2.08728,2.08729,2.0871,2.08712,6612486.0
2006-09-11 16:53:00,2.08723,2.08723,2.08706,2.08706,5267664.0
2006-09-11 16:54:00,2.08708,2.08727,2.08696,2.08727,4985099.0
2006-09-11 16:55:00,2.08742,2.08769,2.08742,2.08765,1679792.0
2006-09-11 16:56:00,2.08773,2.08773,2.0874,2.0874,9885786.0
2006-09-11 16:57:00,2.08719,2.0872,2.08697,2.08697,7138607.0
2006-09-11 16:58:00,2.08691,2.08749,2.08691,2.08749,12178444.0
2006-09-11 16:59:00,2.08763,2.08844,2.08763,2.08844,7509662.0
2006-09-11 17:00:00,2.0884,2.0884,2.08812,2.08815,12559254.0
2006-09-11 17:01:00,2.08814,2.08814,2.08786,2.08786,11275952.0
2006-09-11 17:02:00,2.08779,2.08779,2.08747,2.08747,584184.0
2006-09-11 17:03:00,2.08755,2.08755,2.08737,2.08737,16569270.0
2006-09-11 17:04:00,2.08744,2.08744,2.08709,2.08744,4564064.0
2006-09-11 17:05:00,2.08747,2.08775,2.08747,2.08753,4526804.0
2006-09-11 17:06:00,2.08767,2.08767,2.08758,2.08758,1549593.0
2006-09-11 17:07:00,2.08757,2.08757,2.08734,2.08747,4166295.0
2006-09-11 17:08:00,2.08744,2.08749,2.0873,2.0873,4168072.0
2006-09-11 17:09:00,2.08742,2.08742,2.08722,2.08724,12493333.0
2006-09-11 17:10:00,2.08735,2.08749,2.0873,2.08749,781150.0
2006-09-11 17:11:00,2.08753,2.08766,2.08753,2.08754,11174927.0
2006-09-11 17:12:00,2.08749,2.08749,2.08726,2.08741,14005902.0
2006-09-11 17:13:00,2.0875,2.0879,2.0875,2.0879,14603213.0
2006-09-11 17:14:00,2.08786,2.08801,2.08764,2.08764,1895153.0
2006-09-11 17:15:00,2.08774,2.08784,2.08771,2.08779,13704338.0
2006-09-11 17:16:00,2.08786,2.08801,2.08771,2.08801,7044009.0
2006-09-11 17:17:00,2.0879,2.08792,2.08774,2.08781,13250130.0
2006-09-11 17:18:00,2.08773,2.0878,2.0875,2.0875,6057354.0
2006-09-11 17:19:00,2.08743,2.08757,2.08743,2.08749,9147887.0
2006-09-11 17:20:00,2.08766,2.08793,2.08755,2.0878,8859264.0
2006-09-11 17:21:00,2.08769,2.08779,2.08752,2.08752,11310134.0
2006-09-11 17:22:00,2.0875,2.08763,2.08749,2.08758,9994138.0
2006-09-11 17:23:00,2.08759,2.08759,2.08729,2.0873,7830838.0
2006-09-11 17:24:00,2.08757,2.08773,2.08755,2.08771,3676968.0
2006-09-11 17:25:00,2.08784,2.08791,2.08778,2.08778,5479158.0
2006-09-11 17:26:00,2.08763,2.08763,2.08726,2.08726,1315707.0
2006-09-11 17:27:00,2.08714,2.08714,2.08692,2.08697,3997049.0
2006-09-11 17:28:00,2.08702,2.08725,2.08691,2.08725,1149351.0
2006-09-11 17:29:00,2.08731,2.08742,2.08721,2.08742,3019309.0
2006-09-11 17:30:00,2.0875,2.08772,2.08747,2.08772,2265831.0
2006-09-11 17:31:00,2.08765,2.08765,2.08733,2.08733,6371747.0
2006-09-11 17:32:00,2.08725,2.08725,2.08706,2.08714,3334961.0
2006-09-11 17:33:00,2.08716,2.0873,2.08716,2.08719,2582535.0
2006-09-11 17:34:00,2.08726,2.0874,2.08726,2.0874,14338565.0
2006-09-11 17:35:00,2.08737,2.08743,2.08735,2.08743,5763830.0
2006-09-11 17:36:00,2.08758,2.08762,2.08737,2.08737,5369673.0
2006-09-11 17:37:00,2.08755,2.08773,2.08737,2.08755,16577272.0
2006-09-11 17:38:00,2.0875,2.08759,2.0874,2.08755,3084687.0
2006-09-11 17:39:00,2.08754,2.08785,2.08754,2.08779,513621.0
2006-09-11 17:40:00,2.08784,2.08807,2.08782,2.08807,9651221.0
2006-09-11 17:41:00,2.08795,2.08812,2.08777,2.08812,6916728.0
2006-09-11 17:42:00,2.08815,2.08838,2.08814,2.08838,13921140.0
2006-09-11 17:43:00,2.08833,2.08833,2.08819,2.08827,22194979.0
2006-09-11 17:44:00,2.08843,2.08866,2.08842,2.08866,7534299.0
2006-09-11 17:45:00,2.08874,2.0889,2.08873,2.08878,2645648.0
2006-09-11 17:46:00,2.08873,2.08873,2.08853,2.08853,7573415.0
2006-09-11 17:47:00,2.08855,2.08857,2.0884,2.08848,2352141.0
2006-09-11 17:48:00,2.08855,2.08856,2.08839,2.08856,14805695.0
2006-09-11 17:49:00,2.08857,2.08859,2.08816,2.08856,3898016.0
2006-09-11 17:50:00,2.08854,2.08854,2.08828,2.08848,18419873.0
2006-09-11 17:51:00,2.08839,2.08869,2.08839,2.08856,4297776.0
2006-09-11 17:52:00,2.08862,2.08866,2.0886,2.08861,12180622.0
2006-09-11 17:53:00,2.08852,2.08876,2.08852,2.08867,8039075.0
2006-09-11 17:54:00,2.08852,2.08876,2.08851,2.08851,13047510.0
2006-09-11 17:55:00,2.08856,2.08892,2.08853,2.08892,502513.0
2006-09-11 17:56:00,2.08899,2.08926,2.08892,2.08926,7966303.0
2006-09-11 17:57:00,2.08938,2.08938,2.08897,2.08897,12749973.0
2006-09-11 17:58:00,2.08899,2.08914,2.08869,2.08883,12890211.0
2006-09-11 17:59:00,2.08897,2.08921,2.08897,2.08907,5316045.0
2006-09-11 18:00:00,2.08894,2.08932,2.08894,2.08931,4943136.0
2006-09-11 18:01:00,2.08924,2.08926,2.08892,2.08926,15725836.0
2006-09-11 18:02:00,2.08925,2.08925,2.08893,2.08893,23476351.0
2006-09-11 18:03:00,2.08901,2.08901,2.08889,2.08892,5888353.0
2006-09-11 18:04:00,2.08884,2.08894,2.08884,2.08894,899539.0
2006-09-11 18:05:00,2.08886,2.08886,2.08858,2.08877,6210268.0
2006-09-11 18:06:00,2.08903,2.08952,2.08903,2.08948,10156544.0
2006-09-11 18:07:00,2.08937,2.08949,2.08924,2.08929,19010997.0
2006-09-11 18:08:00,2.08933,2.08933,2.08897,2.08917,4868759.0
2006-09-11 18:09:00,2.08926,2.08946,2.08926,2.08946,6813038.0
2006-09-11 18:10:00,2.08957,2.08985,2.08927,2.08985,26158921.0
2006-09-11 18:11:00,2.08992,2.09001,2.08988,2.08988,7063577.0
2006-09-11 18:12:00,2.08985,2.08985,2.08968,2.08968,5501192.0
2006-09-11 18:13:00,2.08981,2.08991,2.08966,2.08991,4583981.0
2006-09-11 18:14:00,2.08983,2.08988,2.08974,2.08974,2255199.0
2006-09-11 18:15:00,2.08963,2.08968,2.08948,2.08968,522688.0
2006-09-11 18:16:00,2.08967,2.08989,2.08964,2.08989,7821377.0
2006-09-11 18:17:00,2.08994,2.08995,2.0898,2.08989,9002379.0
2006-09-11 18:18:00,2.08981,2.08982,2.08959,2.08959,3192588.0
2006-09-11 18:19:00,2.08938,2.08951,2.08938,2.0895,7879337.0
2006-09-11 18:20:00,2.08953,2.08958,2.08938,2.08938,4814864.0
2006-09-11 18:21:00,2.08947,2.08967,2.08947,2.08954,2661434.0
2006-09-11 18:22:00,2.08962,2.08972,2.08961,2.08972,1207621.0
2006-09-11 18:23:00,2.0897,2.0897,2.08948,2.08948,6777241.0
2006-09-11 18:24:00,2.08935,2.08954,2.08935,2.0895,3472461.0
2006-09-11 18:25:00,2.08947,2.0896,2.08947,2.0896,6394776.0
2006-09-11 18:26:00,2.08954,2.08967,2.0894,2.0894,1677582.0
2006-09-11 18:27:00,2.08936,2.08936,2.08902,2.08919,1965706.0
2006-09-11 18:28:00,2.08926,2.08927,2.08907,2.08927,7101065.0
2006-09-11 18:29:00,2.08923,2.08936,2.08913,2.08913,5092777.0
2006-09-11 18:30:00,2.08886,2.08941,2.08886,2.08941,4387947.0
2006-09-11 18:31:00,2.08945,2.08947,2.08938,2.08947,9089480.0
2006-09-11 18:32:00,2.08948,2.08963,2.08948,2.0896,17288120.0
2006-09-11 18:33:00,2.08954,2.08963,2.08931,2.08963,9454933.0
2006-09-11 18:34:00,2.0898,2.08994,2.08978,2.08987,2390934.0
2006-09-11 18:35:00,2.08991,2.08998,2.0898,2.0898,2616503.0
2006-09-11 18:36:00,2.08976,2.08976,2.08926,2.08926,3771104.0
2006-09-11 18:37:00,2.08914,2.08914,2.08877,2.08877,5535056.0
2006-09-11 18:38:00,2.08868,2.08876,2.0884,2.0884,5122014.0
2006-09-11 18:39:00,2.08825,2.08825,2.08772,2.08773,1960598.0
2006-09-11 18:40:00,2.08774,2.08782,2.08756,2.08756,5491304.0
2006-09-11 18:41:00,2.08768,2.08777,2.08757,2.08757,8087616.0
2006-09-11 18:42:00,2.08765,2.08834,2.08765,2.08834,15245371.0
2006-09-11 18:43:00,2.08842,2.08854,2.08842,2.08842,4533245.0
2006-09-11 18:44:00,2.08837,2.08844,2.08823,2.08844,2839828.0
2006-09-11 18:45:00,2.08866,2.08888,2.08861,2.08861,6139724.0
2006-09-11 18:46:00,2.08855,2.08855,2.08818,2.08818,5225008.0
2006-09-11 18:47:00,2.08833,2.08833,2.08809,2.08815,11823611.0
2006-09-11 18:48:00,2.08818,2.08821,2.08792,2.08821,4692259.0
2006-09-11 18:49:00,2.08812,2.08825,2.08802,2.08802,2352138.0
2006-09-11 18:50:00,2.08792,2.088,2.08648,2.08797,3711544.0
2006-09-11 18:51:00,2.08793,2.08824,2.08793,2.08824,2192963.0
2006-09-11 18:52:00,2.08829,2.0886,2.08823,2.0886,16023879.0
2006-09-11 18:53:00,2.0885,2.08867,2.0885,2.08857,2975995.0
2006-09-11 18:54:00,2.08844,2.08847,2.08807,2.08807,8288277.0
2006-09-11 18:55:00,2.08807,2.08824,2.08775,2.08814,16954636.0
2006-09-11 18:56:00,2.08818,2.08824,2.08804,2.08815,2684200.0
2006-09-11 18:57:00,2.08819,2.08843,2.08819,2.08841,11046701.0
2006-09-11 18:58:00,2.08833,2.08907,2.08833,2.08901,9632928.0
2006-09-11 18:59:00,2.08909,2.08909,2.08871,2.08871,3155894.0
2006-09-11 19:00:00,2.08873,2.08894,2.08873,2.08894,5215984.0
2006-09-11 19:01:00,2.08904,2.08904,2.0889,2.08891,10278246.0
2006-09-11 19:02:00,2.08894,2.08905,2.08894,2.08905,6645369.0
2006-09-11 19:03:00,2.08918,2.08943,2.08918,2.08943,2655022.0
2006-09-11 19:04:00,2.0892,2.0892,2.08898,2.08909,15492773.0
2006-09-11 19:05:00,2.08907,2.08907,2.08868,2.08868,3073835.0
2006-09-11 19:06:00,2.08845,2.08845,2.08814,2.08821,1782092.0
2006-09-11 19:07:00,2.08816,2.08833,2.0881,2.08833,3403548.0
2006-09-11 19:08:00,2.0885,2.08874,2.0885,2.08862,1842313.0
2006-09-11 19:09:00,2.08869,2.08902,2.08869,2.08902,7462348.0
2006-09-11 19:10:00,2.08906,2.08933,2.08906,2.08933,11802920.0
2006-09-11 19:11:00,2.08909,2.08923,2.08895,2.08898,5464350.0
2006-09-11 19:12:00,2.08892,2.08892,2.0886,2.08885,10321533.0
2006-09-11 19:13:00,2.08878,2.08891,2.08876,2.08883,2629360.0
2006-09-11 19:14:00,2.08882,2.08883,2.08869,2.08883,8415962.0
2006-09-11 19:15:00,2.08888,2.089,2.08878,2.08893,6973625.0
2006-09-11 19:16:00,2.08889,2.08889,2.08882,2.08884,2412592.0
2006-09-11 19:18:00,2.089,2.08901,2.089,2.08901,451996.0
2006-09-11 19:19:00,2.08897,2.08901,2.08881,2.08881,3400016.0
2006-09-11 19:20:00,2.0888,2.08904,2.0888,2.08888,11935349.0
2006-09-11 19:21:00,2.0888,2.08926,2.0888,2.08926,2526305.0
2006-09-11 19:22:00,2.08931,2.08988,2.08931,2.08972,35595267.0
2006-09-11 19:23:00,2.08962,2.08962,2.08933,2.08943,2334630.0
2006-09-11 19:24:00,2.08935,2.08935,2.08914,2.08914,7612942.0
2006-09-11 19:25:00,2.08916,2.08916,2.08882,2.08915,2744833.0
2006-09-11 19:26:00,2.08922,2.08964,2.08921,2.08944,8790616.0
2006-09-11 19:27:00,2.0894,2.0894,2.08925,2.08925,1307196.0
2006-09-11 19:28:00,2.08923,2.08923,2.08891,2.08913,5147924.0
2006-09-11 19:29:00,2.08907,2.08918,2.08907,2.08907,3027171.0
2006-09-11 19:30:00,2.08899,2.08899,2.08865,2.08871,4157347.0
2006-09-11 19:31:00,2.08864,2.08864,2.08838,2.08838,5750890.0
2006-09-11 19:32:00,2.08837,2.08837,2.08811,2.08811,17604156.0
2006-09-11 19:33:00,2.0881,2.08814,2.08801,2.08814,2942493.0
2006-09-11 19:34:00,2.08806,2.08806,2.08787,2.08805,18098404.0
2006-09-11 19:35:00,2.08805,2.08835,2.08805,2.08815,18664199.0
2006-09-11 19:36:00,2.08828,2.08833,2.08825,2.08833,14602341.0
2006-09-11 19:37:00,2.08834,2.08834,2.08825,2.08825,868110.0
2006-09-11 19:38:00,2.08825,2.08833,2.08814,2.08825,4676663.0
2006-09-11 19:39:00,2.0882,2.08849,2.0882,2.08848,1502090.0
2006-09-11 19:40:00,2.08838,2.08855,2.08838,2.08846,5272406.0
2006-09-11 19:41:00,2.08837,2.08841,2.0883,2.0883,6480878.0
2006-09-11 19:42:00,2.08827,2.08831,2.08819,2.08822,11173147.0
2006-09-11 19:43:00,2.08818,2.08849,2.08805,2.08849,1363708.0
2006-09-11 19:44:00,2.08854,2.08877,2.08854,2.08877,2284232.0
2006-09-11 19:45:00,2.08873,2.08873,2.08841,2.08866,2749862.0
2006-09-11 19:46:00,2.08871,2.08886,2.08871,2.08878,1176557.0
2006-09-11 19:47:00,2.08886,2.08886,2.08868,2.08868,996399.0
2006-09-11 19:48:00,2.08862,2.08865,2.08824,2.08838,10866688.0
2006-09-11 19:49:00,2.08867,2.08885,2.08867,2.08879,3778922.0
2006-09-11 19:50:00,2.08881,2.08887,2.08871,2.08877,4954640.0
2006-09-11 19:51:00,2.08882,2.08892,2.08876,2.08882,16364467.0
2006-09-11 19:52:00,2.08876,2.08944,2.08876,2.08944,685669.0
2006-09-11 19:53:00,2.08952,2.08953,2.08939,2.08949,1311927.0
2006-09-11 19:54:00,2.0895,2.08957,2.08916,2.08947,11004282.0
2006-09-11 19:55:00,2.08943,2.08943,2.08908,2.0893,5533943.0
2006-09-11 19:56:00,2.08921,2.08941,2.08915,2.08923,2550028.0
2006-09-11 19:57:00,2.08924,2.08962,2.08924,2.08953,8441743.0
2006-09-11 19:58:00,2.08966,2.08972,2.08958,2.08967,3039970.0
2006-09-11 19:59:00,2.08973,2.08974,2.0896,2.08968,20289255.0
2006-09-11 20:00:00,2.08967,2.08982,2.0896,2.08982,16697800.0
2006-09-11 20:01:00,2.08993,2.09005,2.08981,2.08983,13589593.0
2006-09-11 20:02:00,2.08974,2.0899,2.08974,2.08989,10176936.0
2006-09-11 20:03:00,2.09001,2.09016,2.09001,2.09001,12665927.0
2006-09-11 20:04:00,2.09002,2.09036,2.09002,2.09036,4243445.0
2006-09-11 20:05:00,2.09036,2.09041,2.09027,2.09041,2907391.0
2006-09-11 20:06:00,2.09054,2.09071,2.09054,2.09071,5618778.0
2006-09-11 20:07:00,2.0908,2.0909,2.09079,2.0909,5151116.0
2006-09-11 20:08:00,2.09093,2.09107,2.0908,2.09107,2748811.0
2006-09-11 20:09:00,2.09101,2.09103,2.09053,2.09053,9172413.0
2006-09-11 20:10:00,2.09046,2.09046,2.09014,2.09014,843753.0
2006-09-11 20:11:00,2.09011,2.09023,2.09002,2.09006,3456894.0
2006-09-11 20:12:00,2.08993,2.09006,2.08993,2.09006,1300114.0
2006-09-11 20:13:00,2.08999,2.08999,2.08965,2.08995,7006900.0
2006-09-11 20:14:00,2.08999,2.08999,2.08985,2.08985,10139841.0
2006-09-11 20:15:00,2.08992,2.0901,2.08989,2.0901,18895794.0
2006-09-11 20:16:00,2.09002,2.09018,2.09002,2.09018,1987105.0
2006-09-11 20:17:00,2.09031,2.09031,2.08996,2.08996,6207883.0
2006-09-11 20:18:00,2.08996,2.09006,2.08982,2.09006,3811345.0
2006-09-11 20:19:00,2.09002,2.09002,2.08995,2.08995,797034.0
2006-09-11 20:20:00,2.08992,2.08992,2.08971,2.08976,22644851.0
2006-09-11 20:21:00,2.08978,2.08985,2.08976,2.08985,9069337.0
2006-09-11 20:22:00,2.08978,2.08978,2.08972,2.08972,1382426.0
2006-09-11 20:23:00,2.08969,2.08981,2.08969,2.08981,1038433.0
2006-09-11 20:24:00,2.08978,2.09001,2.08978,2.08995,2493918.0
2006-09-11 20:25:00,2.08993,2.09004,2.08993,2.09004,7466256.0
2006-09-11 20:26:00,2.09003,2.0904,2.09003,2.0904,5701263.0
2006-09-11 20:28:00,2.09034,2.09067,2.09034,2.09067,1499197.0
2006-09-11 20:29:00,2.09071,2.09086,2.09066,2.09083,1263134.0
2006-09-11 20:30:00,2.09077,2.09092,2.09077,2.0909,523049.0
2006-09-11 20:31:00,2.0908,2.0908,2.0906,2.09061,1851595.0
2006-09-11 20:32:00,2.09052,2.09077,2.09052,2.09073,4638335.0
2006-09-11 20:33:00,2.09082,2.09111,2.09082,2.09111,13614160.0
2006-09-11 20:34:00,2.09114,2.09114,2.09095,2.09098,1987026.0
2006-09-11 20:35:00,2.09094,2.09111,2.09094,2.09111,8793412.0
2006-09-11 20:36:00,2.09123,2.09134,2.09121,2.09134,6694591.0
2006-09-11 20:37:00,2.09119,2.09146,2.09119,2.0913,3982919.0
2006-09-11 20:38:00,2.09124,2.09141,2.09111,2.09141,12321504.0
2006-09-11 20:39:00,2.09151,2.09163,2.09145,2.09153,5193044.0
2006-09-11 20:40:00,2.09166,2.09194,2.09161,2.09161,13083978.0
2006-09-11 20:41:00,2.09159,2.09159,2.09151,2.09153,10122126.0
2006-09-11 20:42:00,2.09159,2.09159,2.09134,2.0914,2634837.0
2006-09-11 20:43:00,2.09111,2.09112,2.09073,2.09073,4539948.0
2006-09-11 20:44:00,2.09096,2.09096,2.09019,2.09033,3908751.0
2006-09-11 20:45:00,2.09037,2.09046,2.09028,2.09033,9200710.0
2006-09-11 20:46:00,2.09041,2.09058,2.09041,2.09042,7121922.0
2006-09-11 20:47:00,2.09037,2.09042,2.09024,2.09031,7647911.0
2006-09-11 20:48:00,2.09042,2.09051,2.09038,2.09041,6843040.0
2006-09-11 20:49:00,2.0906,2.09092,2.0906,2.09092,1770529.0
2006-09-11 20:50:00,2.09098,2.09141,2.09098,2.09107,2567972.0
2006-09-11 20:51:00,2.09104,2.09104,2.09086,2.09091,881499.0
2006-09-11 20:52:00,2.09089,2.09089,2.09056,2.09056,3409204.0
2006-09-11 20:53:00,2.09057,2.09064,2.09046,2.09046,3057122.0
2006-09-11 20:54:00,2.09037,2.09051,2.09037,2.09039,2028539.0
2006-09-11 20:55:00,2.09047,2.09047,2.09041,2.09042,7968340.0
2006-09-11 20:56:00,2.09048,2.09068,2.09048,2.09068,7868483.0
2006-09-11 20:57:00,2.09074,2.09094,2.09074,2.09094,4963121.0
2006-09-11 20:58:00,2.09095,2.09117,2.09073,2.09115,18854611.0
2006-09-11 20:59:00,2.09109,2.0913,2.09104,2.09104,4231496.0
2006-09-11 21:00:00,2.09094,2.09094,2.09048,2.09048,24416727.0
2006-09-11 21:01:00,2.09078,2.0908,2.09061,2.09061,18933017.0
2006-09-11 21:02:00,2.09045,2.09065,2.09045,2.09065,3270519.0
2006-09-11 21:03:00,2.09083,2.09083,2.09069,2.09069,1020439.0
2006-09-11 21:04:00,2.09067,2.09075,2.09061,2.09061,9283920.0
2006-09-11 21:05:00,2.09055,2.09095,2.09055,2.09095,1601698.0
2006-09-11 21:06:00,2.09092,2.0913,2.09092,2.0913,9850466.0
2006-09-11 21:07:00,2.09136,2.09136,2.09125,2.09125,622168.0
2006-09-11 21:08:00,2.09124,2.09133,2.09121,2.09133,9982964.0
2006-09-11 21:09:00,2.09119,2.09125,2.09104,2.09104,791053.0
2006-09-11 21:10:00,2.09097,2.09109,2.09086,2.09086,2360048.0
2006-09-11 21:11:00,2.0909,2.0909,2.08922,2.09071,8090967.0
2006-09-11 21:12:00,2.09081,2.09083,2.09067,2.09069,6428537.0
2006-09-11 21:13:00,2.09074,2.09083,2.09074,2.09083,710752.0
2006-09-11 21:14:00,2.09083,2.09102,2.09083,2.09101,2180266.0
2006-09-11 21:15:00,2.09079,2.09093,2.09057,2.09093,17526362.0
2006-09-11 21:16:00,2.09095,2.09127,2.09095,2.09127,866714.0
2006-09-11 21:17:00,2.09124,2.09124,2.09116,2.0912,431180.0
2006-09-11 21:18:00,2.09114,2.09114,2.09098,2.09101,7750901.0
2006-09-11 21:19:00,2.09085,2.0909,2.09066,2.09068,437599.0
2006-09-11 21:20:00,2.0907,2.09089,2.0907,2.09089,100550.0
2006-09-11 21:21:00,2.09095,2.09095,2.09073,2.09073,5731281.0
2006-09-11 21:22:00,2.09073,2.09089,2.09073,2.09086,355768.0
2006-09-11 21:23:00,2.09098,2.09098,2.09071,2.09071,4769682.0
2006-09-11 21:24:00,2.09074,2.09081,2.09074,2.09076,6186191.0
2006-09-11 21:25:00,2.09065,2.09065,2.09041,2.09041,4971428.0
2006-09-11 21:26:00,2.09015,2.09065,2.09015,2.0903,21514288.0
2006-09-11 21:28:00,2.09011,2.09011,2.08954,2.08954,6204927.0
2006-09-11 21:29:00,2.08948,2.08948,2.08921,2.08921,8305221.0
2006-09-11 21:30:00,2.08929,2.08938,2.08923,2.08938,2598872.0
2006-09-11 21:31:00,2.08944,2.08961,2.08936,2.08961,2187652.0
2006-09-11 21:32:00,2.08957,2.08977,2.08941,2.08941,2328817.0
2006-09-11 21:33:00,2.08973,2.08973,2.08951,2.08951,4089239.0
2006-09-11 21:34:00,2.08958,2.08958,2.08946,2.08954,10952557.0
2006-09-11 21:35:00,2.08945,2.08945,2.08942,2.08942,288206.0
2006-09-11 21:36:00,2.08935,2.08935,2.08926,2.0893,7589745.0
2006-09-11 21:37:00,2.08939,2.08945,2.08939,2.08945,235073.0
2006-09-11 21:38:00,2.08933,2.08935,2.08921,2.08921,1226780.0
2006-09-11 21:39:00,2.08913,2.08922,2.08913,2.08919,6292313.0
2006-09-11 21:41:00,2.08932,2.08936,2.0893,2.08933,4894564.0
2006-09-11 21:42:00,2.08942,2.08948,2.08937,2.08948,1919060.0
2006-09-11 21:43:00,2.08946,2.08949,2.08936,2.08936,9455901.0
2006-09-11 21:44:00,2.0894,2.0894,2.08924,2.08924,9369390.0
2006-09-11 21:45:00,2.08926,2.08964,2.08926,2.08964,15663533.0
2006-09-11 21:46:00,2.08961,2.08995,2.08961,2.08995,16207112.0
2006-09-11 21:47:00,2.08992,2.09016,2.08992,2.09016,5446613.0
2006-09-11 21:48:00,2.09023,2.09042,2.09021,2.09021,2393624.0
2006-09-11 21:49:00,2.0902,2.0902,2.09004,2.09004,11158080.0
2006-09-11 21:50:00,2.09003,2.09003,2.08974,2.08974,3293293.0
2006-09-11 21:51:00,2.08986,2.08986,2.08951,2.08951,855692.0
2006-09-11 21:52:00,2.08958,2.08958,2.08927,2.08954,5179651.0
2006-09-11 21:53:00,2.08958,2.08982,2.08958,2.08982,1851366.0
2006-09-11 21:54:00,2.08982,2.09003,2.08982,2.08993,9911983.0
2006-09-11 21:55:00,2.09013,2.09013,2.08989,2.08989,3283897.0
2006-09-11 21:56:00,2.08974,2.08974,2.08957,2.08968,729526.0
2006-09-11 21:57:00,2.0898,2.08998,2.0898,2.08998,1991502.0
2006-09-11 21:58:00,2.09002,2.09011,2.08965,2.09008,4964235.0
2006-09-11 21:59:00,2.09014,2.09026,2.0901,2.09026,6013156.0
2006-09-11 22:00:00,2.09033,2.09039,2.09033,2.09034,1776862.0
2006-09-11 22:01:00,2.09038,2.09064,2.09032,2.09064,9576494.0
2006-09-11 22:02:00,2.09066,2.09104,2.09066,2.09076,2188278.0
2006-09-11 22:03:00,2.09058,2.09071,2.09043,2.09043,16633695.0
2006-09-11 22:04:00,2.09049,2.09049,2.09007,2.09007,23016163.0
2006-09-11 22:05:00,2.08991,2.09024,2.08975,2.09024,5836347.0
2006-09-11 22:06:00,2.09031,2.09046,2.09026,2.09046,6565735.0
2006-09-11 22:07:00,2.09055,2.09062,2.09044,2.09059,6859301.0
2006-09-11 22:08:00,2.09056,2.09056,2.09037,2.09044,763290.0
2006-09-11 22:09:00,2.09033,2.09034,2.08991,2.09022,13338308.0
2006-09-11 22:10:00,2.09015,2.09015,2.08997,2.08997,303130.0
2006-09-11 22:11:00,2.09015,2.09024,2.09013,2.09021,3068189.0
2006-09-11 22:12:00,2.09032,2.09032,2.09026,2.09026,3526117.0
2006-09-11 22:13:00,2.09018,2.09037,2.09018,2.09036,891663.0
2006-09-11 22:14:00,2.09043,2.09045,2.09043,2.09045,115270.0
2006-09-11 22:15:00,2.09043,2.09043,2.09015,2.09015,2486295.0
2006-09-11 22:16:00,2.09022,2.09036,2.09012,2.09036,2430413.0
2006-09-11 22:17:00,2.0904,2.09043,2.09037,2.09042,4781072.0
2006-09-11 22:18:00,2.09044,2.09053,2.09034,2.09053,1461526.0
2006-09-11 22:19:00,2.09052,2.09066,2.09052,2.09064,465231.0
2006-09-11 22:20:00,2.09063,2.09063,2.0901,2.0901,2036716.0
2006-09-11 22:21:00,2.09004,2.09011,2.08992,2.0901,5848655.0
2006-09-11 22:22:00,2.09019,2.09044,2.09019,2.09044,9427173.0
2006-09-11 22:23:00,2.09048,2.09069,2.09048,2.09057,2278895.0
2006-09-11 22:24:00,2.09072,2.09093,2.09072,2.09085,1667369.0
2006-09-11 22:25:00,2.09088,2.09122,2.09088,2.09122,5929071.0
2006-09-11 22:26:00,2.09118,2.09118,2.09093,2.09093,1692898.0
2006-09-11 22:27:00,2.09094,2.09094,2.09063,2.09078,2345717.0
2006-09-11 22:28:00,2.09095,2.09146,2.09092,2.09146,6435792.0
2006-09-11 22:29:00,2.09154,2.09205,2.09154,2.09205,266624.0
2006-09-11 22:30:00,2.09211,2.09211,2.09204,2.09206,782197.0
2006-09-11 22:31:00,2.09202,2.09221,2.09202,2.0921,26070138.0
2006-09-11 22:32:00,2.09203,2.09219,2.092,2.09202,5180229.0
2006-09-11 22:33:00,2.09219,2.09228,2.09199,2.09228,2066057.0
2006-09-11 22:34:00,2.09247,2.0927,2.09247,2.0927,1050750.0
2006-09-11 22:35:00,2.09267,2.09267,2.09239,2.0924,3607357.0
2006-09-11 22:36:00,2.09237,2.09237,2.09185,2.09198,16107764.0
2006-09-11 22:38:00,2.09208,2.09208,2.09188,2.09201,4121865.0
2006-09-11 22:39:00,2.09194,2.09205,2.09194,2.09199,520623.0
2006-09-11 22:40:00,2.09192,2.09192,2.09173,2.09173,13572565.0
2006-09-11 22:41:00,2.09166,2.09166,2.09121,2.09121,3725740.0
2006-09-11 22:42:00,2.09154,2.09184,2.09154,2.09184,13766543.0
2006-09-11 22:43:00,2.09177,2.09177,2.09144,2.09144,8386005.0
2006-09-11 22:44:00,2.09137,2.09142,2.09137,2.09137,4379636.0
2006-09-11 22:45:00,2.09142,2.09149,2.09142,2.09149,862288.0
2006-09-11 22:46:00,2.09149,2.09156,2.09128,2.09128,5517024.0
2006-09-11 22:47:00,2.09137,2.09137,2.09119,2.09119,789044.0
2006-09-11 22:48:00,2.09108,2.09136,2.09108,2.09136,5064563.0
2006-09-11 22:49:00,2.09131,2.09131,2.09099,2.09126,3203556.0
2006-09-11 22:50:00,2.09126,2.09133,2.09126,2.09133,935398.0
2006-09-11 22:51:00,2.09132,2.09141,2.09132,2.09138,2499588.0
2006-09-11 22:52:00,2.09129,2.09138,2.09127,2.09127,16287547.0
2006-09-11 22:53:00,2.09115,2.0913,2.09115,2.09115,8291435.0
2006-09-11 22:54:00,2.09128,2.09153,2.09125,2.09153,3916609.0
2006-09-11 22:56:00,2.09159,2.09181,2.09159,2.09181,1663166.0
2006-09-11 22:57:00,2.09181,2.09201,2.09172,2.09197,11257512.0
2006-09-11 22:58:00,2.09215,2.09215,2.09197,2.09201,5491418.0
2006-09-11 22:59:00,2.09183,2.09189,2.09149,2.09149,11380926.0
2006-09-11 23:00:00,2.09133,2.09141,2.09124,2.09124,1761491.0
2006-09-11 23:01:00,2.09122,2.09122,2.09106,2.09115,475535.0
2006-09-11 23:02:00,2.09111,2.09127,2.09088,2.09127,3090487.0
2006-09-11 23:03:00,2.09123,2.09198,2.09123,2.09198,3224978.0
2006-09-11 23:04:00,2.09195,2.09195,2.09175,2.09175,8646814.0
2006-09-11 23:05:00,2.09183,2.09189,2.09172,2.09172,7271259.0
2006-09-11 23:06:00,2.09168,2.09168,2.09148,2.09148,862821.0
2006-09-11 23:09:00,2.09168,2.09197,2.09168,2.09197,4622242.0
2006-09-11 23:10:00,2.09196,2.09196,2.09165,2.09165,1707548.0
2006-09-11 23:11:00,2.09161,2.09161,2.09136,2.09136,10998006.0
2006-09-11 23:12:00,2.0913,2.09132,2.09115,2.09115,15606065.0
2006-09-11 23:14:00,2.09102,2.09127,2.08969,2.08969,551328.0
2006-09-11 23:15:00,2.09121,2.09127,2.09071,2.09071,12255554.0
2006-09-11 23:16:00,2.09108,2.09126,2.09107,2.09121,9297015.0
2006-09-11 23:17:00,2.09119,2.09127,2.09119,2.09127,4344234.0
2006-09-11 23:18:00,2.09121,2.09129,2.09095,2.09115,5017762.0
2006-09-11 23:19:00,2.09114,2.09156,2.09114,2.09156,8705541.0
2006-09-11 23:20:00,2.09157,2.09167,2.0915,2.09163,6177392.0
2006-09-11 23:21:00,2.09167,2.09167,2.09156,2.09159,8037412.0
2006-09-11 23:22:00,2.09155,2.09156,2.09155,2.09156,1452568.0
2006-09-11 23:23:00,2.0917,2.0919,2.09166,2.0919,712987.0
2006-09-11 23:24:00,2.0919,2.0919,2.09151,2.09151,4930232.0
2006-09-11 23:25:00,2.09145,2.09145,2.09128,2.09136,699018.0
2006-09-11 23:26:00,2.09141,2.09153,2.09141,2.09142,3059837.0
2006-09-11 23:27:00,2.09138,2.09142,2.0913,2.0913,2411952.0
2006-09-11 23:28:00,2.09132,2.09147,2.09098,2.09098,4472034.0
2006-09-11 23:29:00,2.0914,2.09152,2.09139,2.09152,1800896.0
2006-09-11 23:30:00,2.09111,2.09147,2.09111,2.09147,12337456.0
2006-09-11 23:31:00,2.09141,2.09141,2.09116,2.09116,22778412.0
2006-09-11 23:33:00,2.09114,2.09138,2.09114,2.09138,7060392.0
2006-09-11 23:35:00,2.09149,2.09151,2.0914,2.09141,1398760.0
2006-09-11 23:36:00,2.0914,2.0914,2.09121,2.09125,532362.0
2006-09-11 23:38:00,2.09105,2.0912,2.09105,2.0912,3506477.0
2006-09-11 23:39:00,2.09115,2.09115,2.09096,2.091,2995781.0
2006-09-11 23:40:00,2.09101,2.09101,2.09084,2.09095,5981905.0
2006-09-11 23:41:00,2.09094,2.09094,2.09081,2.09087,858487.0
2006-09-11 23:42:00,2.09087,2.09096,2.09064,2.09096,5459833.0
2006-09-11 23:43:00,2.09099,2.09102,2.09082,2.09082,3607602.0
2006-09-11 23:44:00,2.0907,2.0907,2.09042,2.09066,13997965.0
2006-09-11 23:45:00,2.09069,2.09069,2.09056,2.09066,1908732.0
2006-09-11 23:46:00,2.09061,2.09068,2.0905,2.09068,4101759.0
2006-09-11 23:47:00,2.0908,2.0908,2.09057,2.09057,16032147.0
2006-09-11 23:48:00,2.09055,2.09055,2.09031,2.09032,3876424.0
2006-09-11 23:49:00,2.09035,2.09069,2.09035,2.09069,2241389.0
2006-09-11 23:50:00,2.09058,2.09096,2.09058,2.09085,2565135.0
2006-09-11 23:51:00,2.09099,2.09099,2.09049,2.09052,5495899.0
2006-09-11 23:52:00,2.09044,2.09049,2.09024,2.09024,1898741.0
2006-09-11 23:53:00,2.09021,2.0903,2.09007,2.0902,5347376.0
2006-09-11 23:54:00,2.09015,2.09017,2.09014,2.09017,114456.0
2006-09-11 23:55:00,2.09005,2.09042,2.09005,2.09042,3732560.0
2006-09-11 23:57:00,2.09033,2.09033,2.09001,2.09004,1491819.0
2006-09-11 23:58:00,2.08981,2.09031,2.08981,2.09031,6791363.0
2006-09-11 23:59:00,2.09053,2.09074,2.09053,2.09065,3226858.0
2006-09-12 00:00:00,2.09051,2.09051,2.09034,2.09034,1561999.0
2006-09-12 00:01:00,2.09026,2.09027,2.08976,2.09001,4743502.0
2006-09-12 00:02:00,2.09005,2.09005,2.08989,2.08995,3953235.0
2006-09-12 00:03:00,2.08987,2.09029,2.08973,2.09029,19018429.0
2006-09-12 00:04:00,2.09033,2.09033,2.09011,2.09014,4648506.0
2006-09-12 00:05:00,2.09027,2.09031,2.09022,2.09022,6608431.0
2006-09-12 00:07:00,2.09012,2.09012,2.08991,2.08991,3543352.0
2006-09-12 00:08:00,2.08991,2.09014,2.08991,2.09014,2588478.0
2006-09-12 00:09:00,2.09042,2.09063,2.09042,2.09051,13452760.0
2006-09-12 00:10:00,2.09042,2.09056,2.09042,2.09056,464275.0
2006-09-12 00:11:00,2.09052,2.09056,2.09037,2.09043,11400152.0
2006-09-12 00:12:00,2.09034,2.09058,2.09034,2.09058,2808487.0
2006-09-12 00:13:00,2.09064,2.09073,2.09064,2.09073,2884881.0
2006-09-12 00:14:00,2.09059,2.09059,2.09028,2.09028,2269643.0
2006-09-12 00:15:00,2.09043,2.09044,2.09043,2.09044,3816896.0
2006-09-12 00:16:00,2.09052,2.09052,2.09035,2.09038,1746668.0
2006-09-12 00:17:00,2.09036,2.09056,2.09036,2.09056,1696070.0
2006-09-12 00:18:00,2.09065,2.09068,2.09054,2.09061,1139292.0
2006-09-12 00:20:00,2.09053,2.09053,2.09034,2.09034,5306929.0
2006-09-12 00:21:00,2.09027,2.09033,2.09019,2.09019,14280289.0
2006-09-12 00:22:00,2.09011,2.09014,2.08999,2.09014,1522001.0
2006-09-12 00:23:00,2.09015,2.09038,2.09007,2.09038,13045209.0
2006-09-12 00:24:00,2.09056,2.09112,2.09056,2.09112,6032063.0
2006-09-12 00:25:00,2.09101,2.0911,2.09101,2.09105,6164457.0
2006-09-12 00:26:00,2.09108,2.09122,2.09105,2.09122,14277748.0
2006-09-12 00:27:00,2.09132,2.09145,2.09124,2.09124,5935302.0
2006-09-12 00:28:00,2.09115,2.0913,2.09096,2.09096,4600882.0
2006-09-12 00:29:00,2.09069,2.09073,2.09032,2.09032,5586527.0
2006-09-12 00:30:00,2.09032,2.09032,2.09019,2.0903,15882400.0
2006-09-12 00:31:00,2.0903,2.09041,2.09019,2.09041,1773510.0
2006-09-12 00:32:00,2.09034,2.09058,2.09034,2.09058,18319729.0
2006-09-12 00:33:00,2.09061,2.09061,2.0903,2.09043,4820289.0
2006-09-12 00:34:00,2.09035,2.09071,2.09035,2.09071,1345190.0
2006-09-12 00:35:00,2.09082,2.09108,2.09082,2.09108,5574620.0
2006-09-12 00:36:00,2.09084,2.09087,2.09064,2.0907,3571644.0
2006-09-12 00:37:00,2.09058,2.09119,2.09042,2.09119,7264366.0
2006-09-12 00:38:00,2.09121,2.09132,2.09114,2.09132,16021520.0
2006-09-12 00:40:00,2.09138,2.0915,2.09131,2.09142,3371505.0
2006-09-12 00:41:00,2.09145,2.0916,2.09145,2.0916,3109182.0
2006-09-12 00:42:00,2.09164,2.09177,2.09164,2.09177,240690.0
2006-09-12 00:43:00,2.09182,2.09182,2.09151,2.09151,2996757.0
2006-09-12 00:44:00,2.09154,2.09154,2.09141,2.09141,1666021.0
2006-09-12 00:45:00,2.09146,2.09146,2.09107,2.09107,4829445.0
2006-09-12 00:46:00,2.09127,2.09139,2.09127,2.09139,20564876.0
2006-09-12 00:47:00,2.09144,2.09153,2.09142,2.09146,7020990.0
2006-09-12 00:48:00,2.09166,2.09176,2.09156,2.09176,1337331.0
2006-09-12 00:49:00,2.092,2.092,2.09157,2.09173,3936065.0
2006-09-12 00:50:00,2.09172,2.09177,2.09168,2.09175,10998299.0
2006-09-12 00:51:00,2.09174,2.09176,2.09159,2.09166,9315756.0
2006-09-12 00:53:00,2.09165,2.0919,2.09157,2.0919,2535945.0
2006-09-12 00:54:00,2.0919,2.092,2.0919,2.092,1298398.0
2006-09-12 00:55:00,2.09214,2.09214,2.09194,2.09194,11030823.0
2006-09-12 00:56:00,2.09183,2.09244,2.09176,2.09244,9658329.0
2006-09-12 00:57:00,2.09255,2.09267,2.09252,2.09267,1447847.0
2006-09-12 00:58:00,2.09278,2.09312,2.09278,2.09312,2543450.0
2006-09-12 00:59:00,2.09303,2.09305,2.09286,2.09286,852801.0
2006-09-12 01:00:00,2.09296,2.09296,2.09263,2.09263,3549854.0
2006-09-12 01:01:00,2.09274,2.09274,2.0923,2.0923,1735788.0
2006-09-12 01:02:00,2.09244,2.09244,2.09217,2.09217,6709206.0
2006-09-12 01:03:00,2.09209,2.09209,2.09188,2.09188,21131202.0
2006-09-12 01:04:00,2.09194,2.09194,2.09165,2.09169,4518604.0
2006-09-12 01:05:00,2.09167,2.09173,2.09147,2.09173,4295397.0
2006-09-12 01:06:00,2.09175,2.09184,2.09166,2.09176,2430157.0
2006-09-12 01:07:00,2.092,2.092,2.09151,2.09156,2473458.0
2006-09-12 01:08:00,2.09156,2.09156,2.09142,2.09142,6609379.0
2006-09-12 01:09:00,2.09139,2.09148,2.09127,2.09148,1795470.0
2006-09-12 01:10:00,2.09141,2.09184,2.09141,2.09184,2813450.0
2006-09-12 01:11:00,2.09172,2.09187,2.09169,2.09184,13491182.0
2006-09-12 01:12:00,2.09188,2.0921,2.09167,2.0921,1955998.0
2006-09-12 01:13:00,2.09213,2.0926,2.09213,2.0926,1742774.0
2006-09-12 01:14:00,2.0925,2.09273,2.0925,2.09252,4084494.0
2006-09-12 01:17:00,2.09245,2.09248,2.09199,2.09199,3370906.0
2006-09-12 01:18:00,2.09239,2.09246,2.09227,2.09246,2420751.0
2006-09-12 01:19:00,2.09238,2.0925,2.09217,2.0923,3672586.0
2006-09-12 01:20:00,2.09205,2.09205,2.09187,2.09204,9246027.0
2006-09-12 01:21:00,2.09209,2.09231,2.09206,2.09231,4561108.0
2006-09-12 01:22:00,2.09223,2.09223,2.09202,2.09202,3247917.0
2006-09-12 01:23:00,2.09198,2.09198,2.09172,2.09188,6384209.0
2006-09-12 01:24:00,2.09186,2.09186,2.09171,2.09171,2069028.0
2006-09-12 01:25:00,2.09173,2.09178,2.09166,2.09178,5159905.0
2006-09-12 01:27:00,2.09177,2.09177,2.09162,2.09162,169705.0
2006-09-12 01:28:00,2.09179,2.09185,2.09169,2.09185,3190963.0
2006-09-12 01:29:00,2.09201,2.0922,2.09201,2.09219,15063240.0
2006-09-12 01:30:00,2.09222,2.09233,2.09222,2.09233,1111895.0
2006-09-12 01:31:00,2.09234,2.09234,2.09217,2.09228,11358310.0
2006-09-12 01:32:00,2.09232,2.09262,2.09232,2.09262,1508975.0
2006-09-12 01:33:00,2.09259,2.09259,2.09232,2.09238,14690770.0
2006-09-12 01:34:00,2.09236,2.09236,2.09224,2.09224,690963.0
2006-09-12 01:35:00,2.09217,2.0924,2.09217,2.0924,149844.0
2006-09-12 01:36:00,2.09249,2.09256,2.09214,2.09255,3762869.0
2006-09-12 01:37:00,2.09251,2.0926,2.09244,2.0926,3648156.0
2006-09-12 01:38:00,2.0926,2.0928,2.0926,2.09279,3342836.0
2006-09-12 01:39:00,2.09272,2.09272,2.09238,2.09243,12113871.0
2006-09-12 01:40:00,2.09255,2.09331,2.09255,2.09331,1239163.0
2006-09-12 01:41:00,2.09328,2.09333,2.09317,2.09317,6203853.0
2006-09-12 01:42:00,2.09326,2.09331,2.09326,2.09331,751942.0
2006-09-12 01:43:00,2.09358,2.094,2.09354,2.094,3736396.0
2006-09-12 01:44:00,2.09409,2.09409,2.09388,2.09392,9303578.0
2006-09-12 01:45:00,2.09374,2.09389,2.09368,2.0937,22010154.0
2006-09-12 01:46:00,2.09366,2.09366,2.09361,2.09365,3774518.0
2006-09-12 01:47:00,2.09366,2.09375,2.09361,2.09369,10276473.0
2006-09-12 01:48:00,2.09349,2.09376,2.09349,2.09376,9045420.0
2006-09-12 01:49:00,2.09374,2.09408,2.09374,2.09408,7861709.0
2006-09-12 01:50:00,2.09394,2.09395,2.09379,2.09379,18298693.0
2006-09-12 01:51:00,2.09358,2.09366,2.09329,2.09357,4469735.0
2006-09-12 01:52:00,2.09354,2.09354,2.09338,2.09338,875605.0
2006-09-12 01:54:00,2.09342,2.09342,2.09319,2.09332,7811077.0
2006-09-12 01:55:00,2.09335,2.09347,2.09325,2.09347,4593045.0
2006-09-12 01:56:00,2.09341,2.09341,2.09318,2.09318,2184426.0
2006-09-12 01:57:00,2.09327,2.0934,2.09294,2.09339,14091663.0
2006-09-12 01:58:00,2.09345,2.0937,2.09211,2.0937,6305199.0
2006-09-12 02:00:00,2.09316,2.09316,2.09283,2.09283,1807511.0
2006-09-12 02:01:00,2.09292,2.09298,2.09149,2.09298,6243237.0
2006-09-12 02:02:00,2.09301,2.0931,2.0927,2.09299,15092281.0
2006-09-12 02:03:00,2.0928,2.09285,2.0928,2.09285,2186177.0
2006-09-12 02:04:00,2.09296,2.09331,2.09291,2.09331,4202237.0
2006-09-12 02:06:00,2.09335,2.09356,2.09324,2.09347,21644646.0
2006-09-12 02:07:00,2.09345,2.09349,2.09339,2.09339,914758.0
2006-09-12 02:08:00,2.09338,2.09338,2.09276,2.09276,4529523.0
2006-09-12 02:09:00,2.09284,2.09294,2.09284,2.09291,2275983.0
2006-09-12 02:10:00,2.09305,2.09306,2.093,2.09301,5135913.0
2006-09-12 02:11:00,2.09307,2.09307,2.09269,2.09269,10035969.0
2006-09-12 02:12:00,2.09288,2.09299,2.09281,2.09299,9842422.0
2006-09-12 02:13:00,2.09318,2.09347,2.09318,2.09347,3591018.0
2006-09-12 02:14:00,2.09358,2.09371,2.09354,2.09359,20742770.0
2006-09-12 02:15:00,2.09376,2.09401,2.09359,2.09401,9561744.0
2006-09-12 02:16:00,2.09407,2.09461,2.09407,2.09461,4118148.0
2006-09-12 02:17:00,2.09484,2.09497,2.09469,2.09469,7570810.0
2006-09-12 02:18:00,2.09468,2.09468,2.0944,2.0944,6408278.0
2006-09-12 02:19:00,2.09446,2.09446,2.09423,2.09431,1129078.0
2006-09-12 02:20:00,2.09423,2.09423,2.09387,2.09387,11630060.0
2006-09-12 02:22:00,2.09386,2.09386,2.09339,2.09345,3462234.0
2006-09-12 02:23:00,2.09342,2.09343,2.09342,2.09343,447438.0
2006-09-12 02:24:00,2.09361,2.09361,2.09351,2.09351,163139.0
2006-09-12 02:25:00,2.09367,2.09401,2.09363,2.09401,3092881.0
2006-09-12 02:26:00,2.09402,2.09402,2.09365,2.09377,15151374.0
2006-09-12 02:27:00,2.09379,2.09379,2.09366,2.09366,1448013.0
2006-09-12 02:28:00,2.09363,2.09363,2.09343,2.09343,11962410.0
2006-09-12 02:29:00,2.09347,2.09353,2.09347,2.09353,1196101.0
2006-09-12 02:30:00,2.09354,2.09388,2.09348,2.09388,15718711.0
2006-09-12 02:31:00,2.09389,2.09417,2.09389,2.09417,11170875.0
2006-09-12 02:32:00,2.09424,2.09448,2.09413,2.09413,2252066.0
2006-09-12 02:33:00,2.09407,2.09408,2.09362,2.09369,5921162.0
2006-09-12 02:34:00,2.09371,2.09383,2.09371,2.09383,935762.0
2006-09-12 02:35:00,2.09395,2.09395,2.09369,2.09369,1865232.0
2006-09-12 02:36:00,2.09364,2.0937,2.0934,2.0937,6406633.0
2006-09-12 02:37:00,2.09376,2.09386,2.09376,2.09383,3142943.0
2006-09-12 02:38:00,2.09389,2.094,2.09389,2.09393,5339342.0
2006-09-12 02:39:00,2.09387,2.09387,2.09373,2.09376,9171735.0
2006-09-12 02:40:00,2.09379,2.0938,2.09339,2.09377,3871585.0
2006-09-12 02:42:00,2.09342,2.09391,2.09342,2.09389,3466093.0
2006-09-12 02:43:00,2.09396,2.09408,2.09394,2.09401,2606824.0
2006-09-12 02:44:00,2.09412,2.09436,2.09412,2.09436,1162136.0
2006-09-12 02:45:00,2.09432,2.09441,2.09424,2.09424,4171682.0
2006-09-12 02:46:00,2.09439,2.09448,2.09428,2.0944,1917031.0
2006-09-12 02:47:00,2.09431,2.09433,2.09431,2.09433,244570.0
2006-09-12 02:48:00,2.09434,2.09436,2.09434,2.09436,381952.0
2006-09-12 02:49:00,2.09438,2.0944,2.09424,2.09424,2650699.0
2006-09-12 02:50:00,2.09443,2.09445,2.09432,2.09442,3291354.0
2006-09-12 02:51:00,2.09423,2.09423,2.09388,2.09388,6832813.0
2006-09-12 02:52:00,2.09376,2.09387,2.09376,2.09387,1702403.0
2006-09-12 02:53:00,2.09383,2.09397,2.09373,2.09374,2430157.0
2006-09-12 02:54:00,2.09371,2.09398,2.09358,2.09398,4314815.0
2006-09-12 02:55:00,2.094,2.094,2.09378,2.09378,4778053.0
2006-09-12 02:56:00,2.09362,2.09382,2.09362,2.09364,20555643.0
2006-09-12 02:57:00,2.09362,2.09362,2.09349,2.09349,6638834.0
2006-09-12 02:58:00,2.09308,2.09337,2.09308,2.09337,1770672.0
2006-09-12 02:59:00,2.09327,2.09342,2.09327,2.09342,3477520.0
2006-09-12 03:00:00,2.09339,2.09376,2.09339,2.09376,840860.0
2006-09-12 03:01:00,2.09387,2.0939,2.09387,2.09389,1963785.0
2006-09-12 03:02:00,2.09381,2.09414,2.09381,2.09414,4033921.0
2006-09-12 03:03:00,2.09413,2.09425,2.09413,2.09425,702194.0
2006-09-12 03:04:00,2.09431,2.09456,2.09431,2.09456,1564637.0
2006-09-12 03:05:00,2.09442,2.09442,2.09421,2.09421,951811.0
2006-09-12 03:06:00,2.09415,2.09415,2.09386,2.09402,2534427.0
2006-09-12 03:07:00,2.09404,2.09404,2.0939,2.09399,6332435.0
2006-09-12 03:08:00,2.09394,2.09396,2.09383,2.09389,9028647.0
2006-09-12 03:09:00,2.09388,2.09388,2.09379,2.0938,11143159.0
2006-09-12 03:10:00,2.0938,2.0938,2.09377,2.09377,403105.0
2006-09-12 03:11:00,2.09375,2.09375,2.09357,2.09366,805856.0
2006-09-12 03:12:00,2.09369,2.09382,2.09369,2.09382,510554.0
2006-09-12 03:13:00,2.09382,2.09408,2.09382,2.09408,4476974.0
2006-09-12 03:14:00,2.09399,2.09439,2.09399,2.09439,4420949.0
2006-09-12 03:15:00,2.09443,2.09475,2.09437,2.09475,1329062.0
2006-09-12 03:16:00,2.09462,2.09463,2.09438,2.09438,2917119.0
2006-09-12 03:17:00,2.0944,2.09484,2.0944,2.09484,1300668.0
2006-09-12 03:18:00,2.0948,2.0948,2.09465,2.09465,3223620.0
2006-09-12 03:19:00,2.09465,2.0947,2.09448,2.09449,3664281.0
2006-09-12 03:20:00,2.09445,2.09445,2.09391,2.09391,1459179.0
2006-09-12 03:21:00,2.09393,2.0942,2.09387,2.0942,14977583.0
2006-09-12 03:22:00,2.09414,2.09467,2.09414,2.09467,3058360.0
2006-09-12 03:23:00,2.09467,2.09467,2.09399,2.09399,3747004.0
2006-09-12 03:24:00,2.09405,2.09405,2.09374,2.09389,5283000.0
2006-09-12 03:25:00,2.09391,2.09391,2.09351,2.09351,1096519.0
2006-09-12 03:26:00,2.09355,2.09365,2.09351,2.09351,4728554.0
2006-09-12 03:27:00,2.09341,2.09341,2.09305,2.09305,13927088.0
2006-09-12 03:28:00,2.09313,2.09315,2.093,2.09307,1878120.0
2006-09-12 03:29:00,2.09313,2.09338,2.09304,2.09338,16620344.0
2006-09-12 03:30:00,2.09327,2.09354,2.09327,2.09354,4644835.0
2006-09-12 03:31:00,2.09352,2.09374,2.09352,2.0936,2494828.0
2006-09-12 03:32:00,2.09378,2.09378,2.09337,2.09337,1820186.0
2006-09-12 03:33:00,2.09331,2.09333,2.09319,2.09328,14410323.0
2006-09-12 03:34:00,2.09333,2.09333,2.09298,2.09298,3072886.0
2006-09-12 03:35:00,2.0931,2.09324,2.0931,2.09324,6744261.0
2006-09-12 03:36:00,2.09303,2.09311,2.09298,2.09298,268488.0
2006-09-12 03:37:00,2.09295,2.09295,2.09281,2.09282,1284712.0
2006-09-12 03:38:00,2.09283,2.09295,2.09283,2.09295,16850644.0
2006-09-12 03:39:00,2.09305,2.09315,2.09305,2.09309,4926141.0
2006-09-12 03:40:00,2.09307,2.09331,2.09299,2.09314,2462852.0
2006-09-12 03:41:00,2.09306,2.09324,2.0929,2.09324,1179879.0
2006-09-12 03:42:00,2.09328,2.09338,2.09304,2.09304,1606889.0
2006-09-12 03:43:00,2.09298,2.09298,2.09272,2.0928,1715277.0
2006-09-12 03:44:00,2.09279,2.09284,2.09279,2.09284,3816896.0
2006-09-12 03:45:00,2.0927,2.09286,2.0927,2.09286,2253866.0
2006-09-12 03:46:00,2.09293,2.09293,2.09273,2.09273,3344636.0
2006-09-12 03:47:00,2.09266,2.09266,2.09248,2.09248,2576356.0
2006-09-12 03:48:00,2.09265,2.09302,2.09265,2.09298,11471272.0
2006-09-12 03:49:00,2.09305,2.09338,2.09305,2.0933,5470924.0
2006-09-12 03:50:00,2.09338,2.09338,2.09307,2.09307,12355582.0
2006-09-12 03:51:00,2.09296,2.09323,2.09296,2.09323,2562341.0
2006-09-12 03:52:00,2.09338,2.09349,2.0933,2.0933,3652563.0
2006-09-12 03:54:00,2.09329,2.09344,2.09327,2.09344,6035098.0
2006-09-12 03:55:00,2.09331,2.09344,2.09315,2.09344,4455153.0
2006-09-12 03:56:00,2.09342,2.09342,2.09292,2.0933,20195843.0
2006-09-12 03:58:00,2.09328,2.09348,2.09301,2.09341,5936063.0
2006-09-12 03:59:00,2.09348,2.09363,2.09348,2.09363,1528375.0
2006-09-12 04:00:00,2.09366,2.09366,2.09343,2.09353,2998103.0
2006-09-12 04:01:00,2.09343,2.09343,2.09302,2.09302,7187390.0
2006-09-12 04:02:00,2.09309,2.09319,2.093,2.09306,1603588.0
2006-09-12 04:03:00,2.09299,2.09299,2.09283,2.09292,7704374.0
2006-09-12 04:04:00,2.09288,2.09288,2.09271,2.09271,3544088.0
2006-09-12 04:05:00,2.09283,2.09288,2.09283,2.09288,120977.0
2006-09-12 04:06:00,2.09295,2.09295,2.09286,2.09295,3150002.0
2006-09-12 04:07:00,2.09289,2.09297,2.09289,2.09297,2078078.0
2006-09-12 04:08:00,2.09297,2.0931,2.09293,2.09304,5593219.0
2006-09-12 04:09:00,2.09288,2.09307,2.09288,2.09307,195807.0
2006-09-12 04:11:00,2.09319,2.0934,2.09317,2.0934,4173584.0
2006-09-12 04:12:00,2.09344,2.09363,2.09341,2.09363,1682229.0
2006-09-12 04:13:00,2.09369,2.09417,2.09365,2.09417,3505991.0
2006-09-12 04:14:00,2.09414,2.09414,2.09393,2.09393,2066397.0
2006-09-12 04:15:00,2.09386,2.09386,2.09375,2.09375,5233153.0
2006-09-12 04:16:00,2.09373,2.09373,2.09351,2.09351,3407899.0
2006-09-12 04:17:00,2.09346,2.09346,2.09299,2.09337,5972253.0
2006-09-12 04:18:00,2.09332,2.09332,2.09307,2.09326,1520958.0
2006-09-12 04:19:00,2.09329,2.09331,2.09314,2.09324,6457848.0
2006-09-12 04:20:00,2.09316,2.09316,2.09294,2.09309,3259118.0
2006-09-12 04:21:00,2.09307,2.09307,2.0929,2.0929,3462845.0
2006-09-12 04:22:00,2.09299,2.09314,2.09299,2.09309,12714589.0
2006-09-12 04:24:00,2.09305,2.09323,2.09288,2.09323,1436099.0
2006-09-12 04:25:00,2.09331,2.09362,2.09298,2.09362,10340746.0
2006-09-12 04:26:00,2.09352,2.09354,2.09333,2.09333,7728101.0
2006-09-12 04:27:00,2.09334,2.09334,2.09287,2.09297,14062261.0
2006-09-12 04:28:00,2.09287,2.0931,2.09277,2.0931,24026336.0
2006-09-12 04:29:00,2.09309,2.0934,2.09309,2.0934,5769347.0
2006-09-12 04:30:00,2.09331,2.09332,2.09306,2.09326,3446551.0
2006-09-12 04:32:00,2.09324,2.0933,2.09324,2.0933,2417755.0
2006-09-12 04:33:00,2.09329,2.09343,2.09326,2.09343,2839491.0
2006-09-12 04:34:00,2.09356,2.09385,2.09352,2.09385,4966747.0
2006-09-12 04:35:00,2.09374,2.09374,2.09352,2.09352,411676.0
2006-09-12 04:36:00,2.09351,2.09381,2.09351,2.09373,1825943.0
2006-09-12 04:37:00,2.09359,2.09359,2.09357,2.09357,1488135.0
2006-09-12 04:38:00,2.09361,2.09361,2.09337,2.09337,8448873.0
2006-09-12 04:39:00,2.09331,2.09331,2.09285,2.09285,5678272.0
2006-09-12 04:40:00,2.09298,2.0931,2.09294,2.09294,8166549.0
2006-09-12 04:41:00,2.09312,2.09336,2.09298,2.09336,5485692.0
2006-09-12 04:42:00,2.09347,2.0935,2.09335,2.09335,4707166.0
2006-09-12 04:43:00,2.09331,2.09334,2.09321,2.09331,9031490.0
2006-09-12 04:44:00,2.09303,2.09354,2.09303,2.0933,12125808.0
2006-09-12 04:45:00,2.09171,2.09292,2.09171,2.09266,605257.0
2006-09-12 04:46:00,2.09245,2.09284,2.09245,2.09284,10603725.0
2006-09-12 04:48:00,2.09307,2.0938,2.09307,2.0938,12128370.0
2006-09-12 04:49:00,2.09386,2.09407,2.09385,2.09406,6498421.0
2006-09-12 04:51:00,2.09402,2.09409,2.09398,2.09409,1265453.0
2006-09-12 04:52:00,2.09399,2.09399,2.09376,2.09382,9405356.0
2006-09-12 04:53:00,2.09366,2.09373,2.09361,2.09361,867855.0
2006-09-12 04:54:00,2.09355,2.09355,2.0934,2.0934,7083545.0
2006-09-12 04:56:00,2.09338,2.09338,2.09307,2.09307,3154629.0
2006-09-12 04:57:00,2.09323,2.09323,2.09315,2.09315,3292655.0
2006-09-12 04:59:00,2.09312,2.09312,2.09292,2.09304,1711515.0
2006-09-12 05:00:00,2.0932,2.09335,2.0932,2.09335,7493380.0
2006-09-12 05:01:00,2.09332,2.09332,2.09315,2.09315,787614.0
2006-09-12 05:02:00,2.09304,2.0931,2.09296,2.09309,8478420.0
2006-09-12 05:04:00,2.09311,2.09353,2.09307,2.09353,11537616.0
2006-09-12 05:05:00,2.09358,2.09395,2.09347,2.09395,9447925.0
2006-09-12 05:06:00,2.0938,2.09385,2.09359,2.09359,3453704.0
2006-09-12 05:07:00,2.09368,2.09368,2.0936,2.0936,137938.0
2006-09-12 05:08:00,2.09359,2.09359,2.09335,2.09335,2298684.0
2006-09-12 05:11:00,2.09323,2.09357,2.09323,2.09357,5071157.0
2006-09-12 05:12:00,2.09376,2.09391,2.09369,2.09384,26630327.0
2006-09-12 05:13:00,2.09375,2.09394,2.09366,2.09366,5849881.0
2006-09-12 05:14:00,2.09338,2.09338,2.09329,2.09329,915962.0
2006-09-12 05:15:00,2.09319,2.09319,2.09301,2.09301,4428348.0
2006-09-12 05:16:00,2.09308,2.09308,2.09301,2.09301,8732695.0
2006-09-12 05:17:00,2.09296,2.09301,2.09284,2.09288,12837136.0
2006-09-12 05:18:00,2.09265,2.09276,2.09265,2.09271,3551707.0
2006-09-12 05:19:00,2.09274,2.09296,2.09274,2.09296,14984065.0
2006-09-12 05:21:00,2.09297,2.09308,2.09291,2.09298,4496416.0
2006-09-12 05:22:00,2.09294,2.09306,2.09294,2.09296,4597254.0
2006-09-12 05:23:00,2.09287,2.09287,2.09271,2.09275,17124989.0
2006-09-12 05:24:00,2.09269,2.09269,2.09252,2.09252,3955869.0
2006-09-12 05:25:00,2.09254,2.09284,2.09254,2.09284,1707341.0
2006-09-12 05:27:00,2.09261,2.09274,2.09255,2.09274,4733396.0
2006-09-12 05:28:00,2.09279,2.09279,2.09261,2.09266,12118322.0
2006-09-12 05:29:00,2.0928,2.09307,2.0928,2.09302,3199494.0
2006-09-12 05:31:00,2.0931,2.0931,2.09256,2.09267,6053227.0
2006-09-12 05:32:00,2.09274,2.09275,2.09262,2.09266,2500764.0
2006-09-12 05:33:00,2.09261,2.09279,2.09261,2.09279,1785006.0
2006-09-12 05:34:00,2.09283,2.09304,2.09282,2.09304,1695326.0
2006-09-12 05:35:00,2.09297,2.09301,2.09274,2.09301,2607702.0
2006-09-12 05:36:00,2.093,2.09347,2.093,2.09347,6685812.0
2006-09-12 05:37:00,2.09374,2.09407,2.09374,2.09407,1568926.0
2006-09-12 05:38:00,2.09411,2.09411,2.09394,2.09396,1166586.0
2006-09-12 05:39:00,2.09397,2.09397,2.09367,2.09367,1968602.0
2006-09-12 05:40:00,2.09362,2.09364,2.09347,2.09347,8552541.0
2006-09-12 05:41:00,2.09346,2.09346,2.09332,2.09332,722179.0
2006-09-12 05:42:00,2.09329,2.09329,2.09282,2.09286,4590563.0
2006-09-12 05:43:00,2.09288,2.09314,2.09287,2.09314,2769775.0
2006-09-12 05:44:00,2.09293,2.09297,2.0925,2.0925,2526210.0
2006-09-12 05:45:00,2.09253,2.09253,2.09253,2.09253,115270.0
2006-09-12 05:46:00,2.09256,2.09282,2.09256,2.09282,967832.0
2006-09-12 05:47:00,2.09291,2.09291,2.09286,2.09289,3448862.0
2006-09-12 05:48:00,2.09284,2.09329,2.09284,2.09329,2413549.0
2006-09-12 05:49:00,2.09315,2.09315,2.09312,2.09312,313216.0
2006-09-12 05:50:00,2.09309,2.0932,2.0928,2.09307,12924719.0
2006-09-12 05:51:00,2.09305,2.09305,2.09276,2.0929,704401.0
2006-09-12 05:52:00,2.09286,2.09286,2.09262,2.09283,6736693.0
2006-09-12 05:53:00,2.09288,2.09314,2.09288,2.09314,6198182.0
2006-09-12 05:54:00,2.0931,2.0931,2.09259,2.09277,5489932.0
2006-09-12 05:55:00,2.093,2.09314,2.09297,2.09297,24603062.0
2006-09-12 05:56:00,2.09272,2.09272,2.0922,2.0922,15160130.0
2006-09-12 05:57:00,2.09233,2.09272,2.09233,2.09272,1859861.0
2006-09-12 05:59:00,2.09286,2.09292,2.09277,2.09277,1958406.0
2006-09-12 06:00:00,2.09269,2.0927,2.09248,2.09248,5561043.0
2006-09-12 06:01:00,2.0924,2.09253,2.09205,2.09253,5159173.0
2006-09-12 06:02:00,2.09259,2.09272,2.09259,2.09272,2052037.0
2006-09-12 06:03:00,2.0929,2.09302,2.09286,2.09302,808607.0
2006-09-12 06:04:00,2.0932,2.09336,2.09315,2.0932,3291468.0
2006-09-12 06:05:00,2.0931,2.09339,2.0931,2.09339,9782360.0
2006-09-12 06:06:00,2.09337,2.09337,2.09314,2.09314,1745419.0
2006-09-12 06:07:00,2.09309,2.09309,2.0929,2.09292,5059735.0
2006-09-12 06:08:00,2.09277,2.09314,2.09277,2.09314,906260.0
2006-09-12 06:09:00,2.09298,2.09315,2.09298,2.09307,3613048.0
2006-09-12 06:10:00,2.09312,2.09361,2.09312,2.09361,11355669.0
2006-09-12 06:11:00,2.09364,2.09367,2.09356,2.09363,1273346.0
2006-09-12 06:12:00,2.09345,2.09351,2.09316,2.09351,12903278.0
2006-09-12 06:13:00,2.09362,2.09389,2.09358,2.09377,30612666.0
2006-09-12 06:14:00,2.0938,2.0938,2.0936,2.0936,17390400.0
2006-09-12 06:15:00,2.09354,2.09354,2.09324,2.09337,4887799.0
2006-09-12 06:16:00,2.09335,2.09338,2.0933,2.09332,9822272.0
2006-09-12 06:18:00,2.09326,2.09354,2.09325,2.09354,5171224.0
2006-09-12 06:19:00,2.09346,2.09375,2.09344,2.09375,824295.0
2006-09-12 06:20:00,2.0938,2.09388,2.09371,2.09388,3101446.0
2006-09-12 06:21:00,2.09412,2.09412,2.09396,2.09403,1275504.0
2006-09-12 06:22:00,2.09407,2.09441,2.09407,2.09441,293406.0
2006-09-12 06:23:00,2.09435,2.09439,2.09417,2.0943,7417655.0
2006-09-12 06:24:00,2.09432,2.09479,2.09425,2.09475,7857673.0
2006-09-12 06:25:00,2.09471,2.09471,2.09442,2.09452,10502020.0
2006-09-12 06:26:00,2.09448,2.09482,2.09445,2.09482,8377123.0
2006-09-12 06:27:00,2.09436,2.09471,2.09436,2.0945,8738960.0
2006-09-12 06:28:00,2.09454,2.09454,2.09419,2.09419,2092845.0
2006-09-12 06:29:00,2.09417,2.09417,2.09397,2.09403,2393290.0
2006-09-12 06:30:00,2.09388,2.09388,2.09367,2.09383,7943778.0
2006-09-12 06:31:00,2.09387,2.09403,2.09386,2.09397,6445338.0
2006-09-12 06:33:00,2.09388,2.09392,2.09342,2.09342,20613479.0
2006-09-12 06:34:00,2.09369,2.09383,2.09369,2.09381,5255209.0
2006-09-12 06:35:00,2.09383,2.09388,2.09382,2.09382,5778247.0
2006-09-12 06:36:00,2.09376,2.094,2.09376,2.094,4641122.0
2006-09-12 06:37:00,2.09406,2.09423,2.09392,2.09422,3423295.0
2006-09-12 06:38:00,2.09424,2.09424,2.09369,2.09369,3814207.0
2006-09-12 06:40:00,2.09363,2.09369,2.09335,2.09335,440329.0
2006-09-12 06:41:00,2.09349,2.09368,2.09349,2.09368,7426368.0
2006-09-12 06:42:00,2.0937,2.09378,2.09369,2.09378,409984.0
2006-09-12 06:43:00,2.09381,2.09426,2.09379,2.09426,1159804.0
2006-09-12 06:44:00,2.09424,2.09424,2.09384,2.09384,17233394.0
2006-09-12 06:46:00,2.09403,2.09438,2.09402,2.09438,12467045.0
2006-09-12 06:47:00,2.09433,2.09433,2.09405,2.09405,6763321.0
2006-09-12 06:48:00,2.09398,2.09398,2.09243,2.09375,8631284.0
2006-09-12 06:49:00,2.09369,2.09369,2.09344,2.09344,2421060.0
2006-09-12 06:50:00,2.09317,2.09333,2.09309,2.09328,822044.0
2006-09-12 06:51:00,2.09339,2.09339,2.09325,2.09325,10228447.0
2006-09-12 06:52:00,2.09324,2.09354,2.09324,2.09354,676784.0
2006-09-12 06:53:00,2.09361,2.09383,2.09357,2.09375,5937896.0
2006-09-12 06:54:00,2.09377,2.09377,2.09363,2.09363,1695816.0
2006-09-12 06:55:00,2.09365,2.09399,2.09365,2.09399,3039928.0
2006-09-12 06:56:00,2.09399,2.09404,2.09399,2.09404,952435.0
2006-09-12 06:57:00,2.09385,2.09388,2.09356,2.09356,3301221.0
2006-09-12 06:58:00,2.09357,2.09357,2.09328,2.09328,19201844.0
2006-09-12 07:00:00,2.09321,2.09323,2.0927,2.0927,4201247.0
2006-09-12 07:01:00,2.09282,2.09293,2.09251,2.09293,17326422.0
2006-09-12 07:02:00,2.0929,2.0929,2.09268,2.09268,5436057.0
2006-09-12 07:03:00,2.09271,2.09284,2.09271,2.09284,8111838.0
2006-09-12 07:04:00,2.0928,2.0928,2.09269,2.09269,8080662.0
2006-09-12 07:05:00,2.09244,2.09244,2.09222,2.09222,2117914.0
2006-09-12 07:06:00,2.09238,2.09258,2.09238,2.09248,3042821.0
2006-09-12 07:07:00,2.09243,2.09251,2.09233,2.09235,3462527.0
2006-09-12 07:08:00,2.0923,2.09235,2.09225,2.09231,951943.0
2006-09-12 07:09:00,2.09227,2.09227,2.09211,2.09211,1372408.0
2006-09-12 07:10:00,2.09211,2.09217,2.09206,2.09206,1839511.0
2006-09-12 07:11:00,2.09187,2.09193,2.09176,2.0919,6607802.0
2006-09-12 07:12:00,2.09185,2.09201,2.09173,2.09182,8051280.0
2006-09-12 07:13:00,2.09181,2.09207,2.09175,2.09207,6861197.0
2006-09-12 07:14:00,2.092,2.092,2.09172,2.09172,8483828.0
2006-09-12 07:15:00,2.09168,2.09172,2.09156,2.09169,3881579.0
2006-09-12 07:16:00,2.09144,2.09183,2.09144,2.09155,4764848.0
2006-09-12 07:17:00,2.09172,2.09174,2.09158,2.09174,2561577.0
2006-09-12 07:18:00,2.09169,2.09173,2.09167,2.09173,9375810.0
2006-09-12 07:19:00,2.09171,2.09171,2.09157,2.09157,13018882.0
2006-09-12 07:20:00,2.09151,2.09171,2.09151,2.09171,5529220.0
2006-09-12 07:21:00,2.09169,2.09171,2.09143,2.09171,13001481.0
2006-09-12 07:22:00,2.09168,2.09168,2.09151,2.09153,3986106.0
2006-09-12 07:23:00,2.09175,2.09182,2.09172,2.09178,5889080.0
2006-09-12 07:24:00,2.09171,2.09172,2.09167,2.09172,8398672.0
2006-09-12 07:25:00,2.09179,2.09193,2.09176,2.09193,1980887.0
2006-09-12 07:27:00,2.09188,2.09201,2.09182,2.09191,4819050.0
2006-09-12 07:28:00,2.09209,2.09233,2.09209,2.09233,1928141.0
2006-09-12 07:29:00,2.09236,2.09236,2.09203,2.09203,497669.0
2006-09-12 07:30:00,2.09207,2.09207,2.09188,2.09202,3261485.0
2006-09-12 07:31:00,2.09193,2.09193,2.09159,2.09159,1533077.0
2006-09-12 07:32:00,2.09157,2.09172,2.09144,2.09172,12210918.0
2006-09-12 07:33:00,2.09171,2.09171,2.09164,2.09165,5880623.0
2006-09-12 07:34:00,2.09167,2.09167,2.09148,2.09148,6917683.0
2006-09-12 07:35:00,2.09145,2.09151,2.09131,2.09131,2368621.0
2006-09-12 07:36:00,2.09135,2.09138,2.0913,2.09134,1095047.0
2006-09-12 07:37:00,2.09126,2.09126,2.09122,2.09122,1265494.0
2006-09-12 07:38:00,2.0913,2.0913,2.09118,2.09118,8530229.0
2006-09-12 07:39:00,2.09115,2.09123,2.09106,2.09123,24349303.0
2006-09-12 07:40:00,2.09126,2.09129,2.09123,2.09123,944774.0
2006-09-12 07:41:00,2.09128,2.09131,2.09118,2.09131,4164039.0
2006-09-12 07:42:00,2.09129,2.09132,2.09118,2.09128,6740371.0
2006-09-12 07:43:00,2.09135,2.09138,2.09111,2.09111,5465766.0
2006-09-12 07:44:00,2.0913,2.09149,2.0913,2.09149,20272281.0
2006-09-12 07:45:00,2.09129,2.09146,2.09123,2.09146,10545857.0
2006-09-12 07:46:00,2.0915,2.09155,2.09134,2.09137,6726409.0
2006-09-12 07:47:00,2.09133,2.09133,2.09112,2.09112,1329224.0
2006-09-12 07:48:00,2.09129,2.09156,2.09129,2.09156,3252934.0
2006-09-12 07:49:00,2.0918,2.092,2.0918,2.09182,18371574.0
2006-09-12 07:50:00,2.09172,2.09174,2.09154,2.09154,9319664.0
2006-09-12 07:51:00,2.09149,2.09149,2.091,2.09121,2832951.0
2006-09-12 07:52:00,2.09124,2.09149,2.09124,2.09149,4881186.0
2006-09-12 07:53:00,2.09158,2.09185,2.09155,2.09185,10462438.0
2006-09-12 07:54:00,2.09175,2.09175,2.09124,2.09131,2786191.0
2006-09-12 07:55:00,2.09132,2.09132,2.0911,2.0911,4670313.0
2006-09-12 07:56:00,2.09117,2.09141,2.09117,2.09141,13199174.0
2006-09-12 07:57:00,2.09136,2.09143,2.09117,2.09143,9428327.0
2006-09-12 07:58:00,2.09157,2.09202,2.09157,2.0918,2840962.0
2006-09-12 07:59:00,2.09176,2.09176,2.09144,2.09149,15323302.0
2006-09-12 08:00:00,2.09129,2.09165,2.09129,2.09165,31355508.0
2006-09-12 08:01:00,2.0918,2.09199,2.09165,2.09165,2887058.0
2006-09-12 08:02:00,2.09144,2.09144,2.09123,2.09126,8473091.0
2006-09-12 08:03:00,2.09141,2.09154,2.09141,2.09154,2530291.0
2006-09-12 08:04:00,2.09169,2.0917,2.09144,2.09144,5442773.0
2006-09-12 08:05:00,2.09141,2.09159,2.09113,2.09145,11688033.0
2006-09-12 08:06:00,2.09137,2.09144,2.09111,2.09144,1171813.0
2006-09-12 08:07:00,2.09146,2.0916,2.0913,2.0913,708481.0
2006-09-12 08:08:00,2.09142,2.09142,2.09126,2.09135,15776024.0
2006-09-12 08:09:00,2.09134,2.09151,2.09134,2.09137,4939326.0
2006-09-12 08:10:00,2.09137,2.09145,2.0913,2.09138,3868279.0
2006-09-12 08:11:00,2.09123,2.09155,2.09123,2.09152,10274856.0
2006-09-12 08:12:00,2.09162,2.09178,2.09162,2.09178,529655.0
2006-09-12 08:13:00,2.09168,2.09199,2.09168,2.09197,967729.0
2006-09-12 08:14:00,2.09191,2.09218,2.09182,2.09218,2607739.0
2006-09-12 08:15:00,2.09212,2.09252,2.09212,2.09252,6664465.0
2006-09-12 08:16:00,2.09257,2.09257,2.09236,2.0924,1357870.0
2006-09-12 08:17:00,2.09239,2.09253,2.09235,2.0925,10749612.0
2006-09-12 08:18:00,2.0925,2.09258,2.09244,2.09244,6004706.0
2006-09-12 08:19:00,2.09251,2.09258,2.09248,2.09248,4849527.0
2006-09-12 08:20:00,2.09261,2.09271,2.09254,2.09254,1402382.0
2006-09-12 08:21:00,2.09273,2.09306,2.09273,2.09303,5117260.0
2006-09-12 08:22:00,2.09309,2.09323,2.09303,2.09317,1054221.0
2006-09-12 08:23:00,2.09323,2.09323,2.09276,2.09286,14944569.0
2006-09-12 08:24:00,2.09268,2.09281,2.09234,2.09234,20164434.0
2006-09-12 08:25:00,2.09229,2.09229,2.0921,2.09222,17101392.0
2006-09-12 08:26:00,2.09232,2.09239,2.09226,2.09239,3238491.0
2006-09-12 08:27:00,2.09232,2.09258,2.09211,2.09258,16643807.0
2006-09-12 08:28:00,2.09265,2.09289,2.09265,2.09289,5916552.0
2006-09-12 08:29:00,2.09284,2.09284,2.09257,2.09257,3995911.0
2006-09-12 08:30:00,2.09248,2.09248,2.09235,2.09238,3149695.0
2006-09-12 08:31:00,2.09237,2.09254,2.09236,2.09246,4700013.0
2006-09-12 08:32:00,2.09248,2.0925,2.09246,2.0925,1196628.0
2006-09-12 08:33:00,2.09246,2.09258,2.09236,2.09258,11560013.0
2006-09-12 08:34:00,2.09257,2.09261,2.09236,2.09256,2523056.0
2006-09-12 08:35:00,2.09246,2.09255,2.0924,2.0924,7068655.0
2006-09-12 08:36:00,2.09247,2.09259,2.09234,2.09259,2227275.0
2006-09-12 08:37:00,2.09265,2.09265,2.09238,2.09253,27568416.0
2006-09-12 08:38:00,2.09269,2.09305,2.09269,2.09286,2486521.0
2006-09-12 08:39:00,2.09292,2.09295,2.09277,2.09278,10908828.0
2006-09-12 08:40:00,2.09271,2.09277,2.09243,2.09277,3270504.0
2006-09-12 08:41:00,2.09282,2.09329,2.09278,2.09301,717888.0
2006-09-12 08:42:00,2.09304,2.09304,2.0928,2.0928,1928323.0
2006-09-12 08:43:00,2.09266,2.09269,2.0925,2.0925,2420095.0
2006-09-12 08:44:00,2.09248,2.09248,2.09193,2.09227,7059039.0
2006-09-12 08:45:00,2.09237,2.09251,2.0923,2.09251,8166079.0
2006-09-12 08:46:00,2.0924,2.0924,2.09172,2.09172,2575531.0
2006-09-12 08:47:00,2.09175,2.09183,2.09164,2.09183,9928644.0
2006-09-12 08:48:00,2.09178,2.09178,2.09162,2.09162,6021986.0
2006-09-12 08:49:00,2.09184,2.09215,2.09184,2.09215,1101225.0
2006-09-12 08:50:00,2.09232,2.09242,2.09198,2.09198,7723399.0
2006-09-12 08:51:00,2.09192,2.09215,2.09192,2.09215,1975458.0
2006-09-12 08:52:00,2.0921,2.0921,2.09192,2.09198,3127112.0
2006-09-12 08:53:00,2.09207,2.09207,2.09196,2.09202,1861776.0
2006-09-12 08:54:00,2.09197,2.09197,2.09185,2.09192,3258598.0
2006-09-12 08:55:00,2.09197,2.09225,2.09196,2.09225,6945847.0
2006-09-12 08:56:00,2.09216,2.09216,2.09186,2.09196,2694086.0
2006-09-12 08:57:00,2.09183,2.09183,2.09143,2.09143,6251524.0
2006-09-12 08:58:00,2.09121,2.09121,2.09086,2.09092,9595973.0
2006-09-12 08:59:00,2.09082,2.09082,2.09009,2.09013,4868382.0
2006-09-12 09:00:00,2.09029,2.09036,2.09029,2.09036,2837260.0
2006-09-12 09:01:00,2.09032,2.09046,2.09032,2.0904,10443330.0
2006-09-12 09:02:00,2.09044,2.09047,2.08993,2.08993,10042456.0
2006-09-12 09:03:00,2.08981,2.08981,2.08923,2.08925,2925240.0
2006-09-12 09:04:00,2.08916,2.08918,2.08881,2.08902,16963116.0
2006-09-12 09:05:00,2.08893,2.08893,2.0884,2.0884,7626312.0
2006-09-12 09:06:00,2.08839,2.08839,2.08761,2.08761,3246421.0
2006-09-12 09:07:00,2.08781,2.08801,2.08781,2.08794,15552633.0
2006-09-12 09:08:00,2.08793,2.08806,2.08791,2.08799,2297500.0
2006-09-12 09:09:00,2.08815,2.08856,2.087,2.08856,3680989.0
2006-09-12 09:10:00,2.0886,2.08888,2.0886,2.08868,2415919.0
2006-09-12 09:11:00,2.08872,2.08872,2.08812,2.08812,4286732.0
2006-09-12 09:12:00,2.08794,2.08806,2.08775,2.08806,12583664.0
2006-09-12 09:13:00,2.08787,2.08818,2.08787,2.08811,4932044.0
2006-09-12 09:14:00,2.08809,2.08811,2.08789,2.08802,5532383.0
2006-09-12 09:15:00,2.08814,2.08831,2.08805,2.0882,2860423.0
2006-09-12 09:16:00,2.08829,2.08862,2.08829,2.08862,4762312.0
2006-09-12 09:17:00,2.0887,2.0891,2.0887,2.08903,14408254.0
2006-09-12 09:18:00,2.08896,2.08897,2.08873,2.08873,8278008.0
2006-09-12 09:19:00,2.08852,2.08869,2.08848,2.08869,6020737.0
2006-09-12 09:20:00,2.08871,2.08874,2.08854,2.08874,2141794.0
2006-09-12 09:21:00,2.08876,2.08885,2.08876,2.08885,1976265.0
2006-09-12 09:22:00,2.08892,2.08898,2.08887,2.08887,5581383.0
2006-09-12 09:23:00,2.08883,2.08883,2.08864,2.0888,3432021.0
2006-09-12 09:24:00,2.08871,2.08883,2.08865,2.08883,2483392.0
2006-09-12 09:25:00,2.08886,2.08908,2.08886,2.08908,2581723.0
2006-09-12 09:26:00,2.0892,2.08951,2.08917,2.08951,8669478.0
2006-09-12 09:27:00,2.08947,2.08947,2.0891,2.0891,15994189.0
2006-09-12 09:28:00,2.08905,2.08905,2.08893,2.08893,8511547.0
2006-09-12 09:29:00,2.08888,2.08888,2.08847,2.08847,4499996.0
2006-09-12 09:30:00,2.08881,2.08913,2.08881,2.08913,4776568.0
2006-09-12 09:31:00,2.08928,2.08948,2.08928,2.08943,7731996.0
2006-09-12 09:32:00,2.08936,2.08936,2.08927,2.0893,1979962.0
2006-09-12 09:33:00,2.08913,2.08928,2.08913,2.08916,1574307.0
2006-09-12 09:34:00,2.08914,2.0892,2.08902,2.08902,6310843.0
2006-09-12 09:35:00,2.08914,2.08924,2.08897,2.08897,3392731.0
2006-09-12 09:36:00,2.08892,2.08892,2.0886,2.08868,5277176.0
2006-09-12 09:37:00,2.08869,2.08871,2.08862,2.08865,13462261.0
2006-09-12 09:38:00,2.08858,2.08879,2.08857,2.08857,2645561.0
2006-09-12 09:39:00,2.0884,2.08842,2.08834,2.08836,4518877.0
2006-09-12 09:40:00,2.08839,2.08851,2.0883,2.0883,8648160.0
2006-09-12 09:41:00,2.08843,2.08856,2.0883,2.08856,2912149.0
2006-09-12 09:42:00,2.08876,2.08901,2.08876,2.0888,8184725.0
2006-09-12 09:43:00,2.0888,2.08889,2.0888,2.08889,8295906.0
2006-09-12 09:44:00,2.08888,2.08892,2.08882,2.08887,549334.0
2006-09-12 09:45:00,2.08879,2.08879,2.08853,2.08853,2080058.0
2006-09-12 09:46:00,2.08865,2.08868,2.08834,2.08852,4707312.0
2006-09-12 09:47:00,2.08845,2.08892,2.08845,2.08892,5870443.0
2006-09-12 09:48:00,2.08904,2.08984,2.08904,2.08984,7100500.0
2006-09-12 09:49:00,2.08979,2.08979,2.08918,2.08964,25961612.0
2006-09-12 09:50:00,2.08958,2.08958,2.08926,2.08926,6919599.0
2006-09-12 09:51:00,2.0892,2.0892,2.08834,2.08863,4521926.0
2006-09-12 09:52:00,2.08852,2.08852,2.08828,2.08838,17823924.0
2006-09-12 09:53:00,2.08842,2.08848,2.08829,2.08848,9531291.0
2006-09-12 09:54:00,2.0885,2.08926,2.0885,2.08926,6230204.0
2006-09-12 09:55:00,2.08951,2.08969,2.08951,2.08965,875123.0
2006-09-12 09:56:00,2.08955,2.08955,2.08922,2.08941,6257549.0
2006-09-12 09:57:00,2.08934,2.08955,2.08934,2.08944,25497688.0
2006-09-12 09:58:00,2.08946,2.08946,2.08917,2.08917,17422819.0
2006-09-12 09:59:00,2.08907,2.08909,2.08887,2.08909,5189102.0
2006-09-12 10:00:00,2.08909,2.08928,2.08908,2.08928,5148213.0
2006-09-12 10:01:00,2.08926,2.08941,2.08889,2.0893,14252776.0
2006-09-12 10:02:00,2.08922,2.08922,2.0888,2.0891,13818113.0
2006-09-12 10:03:00,2.08919,2.08937,2.08901,2.08916,7668756.0
2006-09-12 10:04:00,2.08906,2.08906,2.08882,2.089,539179.0
2006-09-12 10:05:00,2.08899,2.08907,2.08895,2.08907,12350918.0
2006-09-12 10:06:00,2.08932,2.08938,2.08923,2.08935,7182896.0
2006-09-12 10:07:00,2.08952,2.08982,2.08952,2.08982,11116748.0
2006-09-12 10:08:00,2.0898,2.0898,2.08927,2.08927,4314169.0
2006-09-12 10:09:00,2.08935,2.08935,2.08913,2.08915,18456786.0
2006-09-12 10:10:00,2.0891,2.0891,2.08853,2.08877,3701820.0
2006-09-12 10:11:00,2.08875,2.08886,2.08862,2.08886,14959778.0
2006-09-12 10:12:00,2.0888,2.0889,2.08862,2.08872,2312143.0
2006-09-12 10:13:00,2.08872,2.089,2.08872,2.08896,7502144.0
2006-09-12 10:14:00,2.08891,2.08891,2.08876,2.08881,2556429.0
2006-09-12 10:15:00,2.08878,2.08888,2.08859,2.08888,7463396.0
2006-09-12 10:16:00,2.08894,2.08894,2.08891,2.08891,4083105.0
2006-09-12 10:17:00,2.08898,2.08921,2.08895,2.08921,14988309.0
2006-09-12 10:18:00,2.08936,2.08976,2.08936,2.08959,6812498.0
2006-09-12 10:19:00,2.08966,2.08973,2.08936,2.08937,8245739.0
2006-09-12 10:20:00,2.08936,2.0896,2.08936,2.08946,564666.0
2006-09-12 10:21:00,2.08941,2.08941,2.08905,2.08905,3231393.0
2006-09-12 10:22:00,2.08907,2.0894,2.08902,2.0894,16304979.0
2006-09-12 10:23:00,2.08931,2.08955,2.08931,2.08955,5844224.0
2006-09-12 10:24:00,2.08945,2.08949,2.08909,2.08909,5319149.0
2006-09-12 10:25:00,2.08909,2.08911,2.08889,2.08889,14886387.0
2006-09-12 10:26:00,2.08876,2.08882,2.08861,2.08873,4010790.0
2006-09-12 10:27:00,2.08876,2.08898,2.08876,2.08898,3588682.0
2006-09-12 10:28:00,2.08899,2.08899,2.08863,2.08883,6970513.0
2006-09-12 10:29:00,2.08883,2.08887,2.08853,2.08887,2346069.0
2006-09-12 10:30:00,2.08895,2.08941,2.08894,2.08941,2829717.0
2006-09-12 10:31:00,2.08947,2.08994,2.08947,2.08994,1171493.0
2006-09-12 10:32:00,2.08995,2.09054,2.08995,2.09054,4191974.0
2006-09-12 10:33:00,2.09063,2.09126,2.09058,2.09126,1454625.0
2006-09-12 10:34:00,2.09134,2.09179,2.09134,2.09179,5257806.0
2006-09-12 10:35:00,2.09179,2.09245,2.09179,2.09245,3449637.0
2006-09-12 10:36:00,2.09233,2.09313,2.09233,2.09313,8361813.0
2006-09-12 10:37:00,2.0932,2.09377,2.0932,2.09375,10004143.0
2006-09-12 10:38:00,2.09372,2.09372,2.09357,2.09357,12198160.0
2006-09-12 10:39:00,2.09373,2.09426,2.09368,2.09397,8925310.0
2006-09-12 10:40:00,2.09396,2.09443,2.09396,2.09443,9396904.0
2006-09-12 10:41:00,2.09466,2.09493,2.09466,2.09472,5694607.0
2006-09-12 10:42:00,2.09468,2.09482,2.09467,2.09468,14018333.0
2006-09-12 10:43:00,2.09468,2.09471,2.0945,2.09464,6972885.0
2006-09-12 10:44:00,2.09459,2.09466,2.09429,2.09429,13859566.0
2006-09-12 10:45:00,2.0942,2.09443,2.0942,2.09436,1868251.0
2006-09-12 10:46:00,2.09448,2.09448,2.09413,2.09413,13465389.0
2006-09-12 10:47:00,2.094,2.09402,2.09388,2.09397,13169631.0
2006-09-12 10:48:00,2.09403,2.09415,2.09396,2.09412,11164878.0
2006-09-12 10:49:00,2.09414,2.09414,2.09382,2.09398,755319.0
2006-09-12 10:50:00,2.09398,2.09422,2.09398,2.09422,11821851.0
2006-09-12 10:51:00,2.09413,2.09413,2.09379,2.09379,4071179.0
2006-09-12 10:52:00,2.09388,2.09411,2.09387,2.09411,3930466.0
2006-09-12 10:53:00,2.09408,2.09408,2.09394,2.09394,1577837.0
2006-09-12 10:54:00,2.09377,2.09386,2.09357,2.09357,4172554.0
2006-09-12 10:55:00,2.09358,2.09371,2.09338,2.09371,4634041.0
2006-09-12 10:56:00,2.09391,2.09401,2.09375,2.09375,1037648.0
2006-09-12 10:57:00,2.09347,2.09369,2.09339,2.09369,614673.0
2006-09-12 10:58:00,2.09378,2.09378,2.09365,2.09369,10644722.0
2006-09-12 10:59:00,2.09359,2.09359,2.09337,2.09342,13094642.0
2006-09-12 11:00:00,2.09366,2.09403,2.09366,2.09387,8236986.0
2006-09-12 11:01:00,2.09384,2.09405,2.09384,2.09392,11976049.0
2006-09-12 11:02:00,2.09409,2.09429,2.09409,2.09416,8165261.0
2006-09-12 11:03:00,2.09424,2.09451,2.09424,2.09451,10757112.0
2006-09-12 11:04:00,2.09446,2.09482,2.09446,2.09482,1044051.0
2006-09-12 11:05:00,2.09488,2.09542,2.09488,2.09542,5519373.0
2006-09-12 11:06:00,2.09558,2.09604,2.09558,2.09604,5159821.0
2006-09-12 11:07:00,2.09607,2.09639,2.09607,2.09639,6033840.0
2006-09-12 11:08:00,2.09632,2.09642,2.09624,2.09642,1930273.0
2006-09-12 11:09:00,2.09643,2.09659,2.09643,2.09656,9207723.0
2006-09-12 11:10:00,2.09653,2.09654,2.09643,2.09644,4235501.0
2006-09-12 11:11:00,2.09654,2.09659,2.09652,2.09655,5588792.0
2006-09-12 11:12:00,2.09658,2.09668,2.09651,2.09657,2590686.0
2006-09-12 11:13:00,2.0964,2.0964,2.09616,2.09618,9812353.0
2006-09-12 11:14:00,2.09615,2.09615,2.09602,2.09611,5947672.0
2006-09-12 11:15:00,2.09606,2.09606,2.09588,2.09597,10382109.0
2006-09-12 11:16:00,2.09598,2.09598,2.09547,2.09547,8938668.0
2006-09-12 11:17:00,2.09554,2.09554,2.09528,2.09528,3327182.0
2006-09-12 11:18:00,2.09523,2.09523,2.09515,2.09522,3351464.0
2006-09-12 11:19:00,2.09527,2.09561,2.09527,2.09561,3430436.0
2006-09-12 11:20:00,2.09561,2.0959,2.09561,2.0959,2604029.0
2006-09-12 11:21:00,2.0959,2.09596,2.09589,2.09596,8086280.0
2006-09-12 11:22:00,2.09599,2.09599,2.09579,2.09579,11450357.0
2006-09-12 11:23:00,2.0956,2.09572,2.09554,2.0956,3701603.0
2006-09-12 11:24:00,2.0956,2.0958,2.0956,2.09578,1863840.0
2006-09-12 11:25:00,2.09572,2.09572,2.09533,2.09533,6257639.0
2006-09-12 11:26:00,2.09523,2.09523,2.09496,2.0951,3998870.0
2006-09-12 11:27:00,2.09506,2.09524,2.09504,2.09523,2154725.0
2006-09-12 11:28:00,2.09526,2.09542,2.09525,2.09542,686774.0
2006-09-12 11:29:00,2.09548,2.09588,2.09545,2.09588,5074460.0
2006-09-12 11:30:00,2.09601,2.09604,2.09598,2.09598,4444968.0
2006-09-12 11:31:00,2.09605,2.09619,2.09604,2.09619,4084400.0
2006-09-12 11:32:00,2.09652,2.0967,2.09652,2.09654,286554.0
2006-09-12 11:33:00,2.09649,2.09649,2.09606,2.09606,11977779.0
2006-09-12 11:34:00,2.09606,2.09606,2.09578,2.09578,2890646.0
2006-09-12 11:35:00,2.09575,2.09584,2.09539,2.09539,1483836.0
2006-09-12 11:36:00,2.09524,2.09544,2.09506,2.09544,22255470.0
2006-09-12 11:37:00,2.09569,2.09604,2.09569,2.09582,4652505.0
2006-09-12 11:38:00,2.09578,2.09578,2.09537,2.09537,12832980.0
2006-09-12 11:39:00,2.09523,2.0953,2.09514,2.09517,1261932.0
2006-09-12 11:40:00,2.09507,2.09507,2.09466,2.09478,7404375.0
2006-09-12 11:41:00,2.09463,2.09463,2.09439,2.09447,5903941.0
2006-09-12 11:42:00,2.09438,2.09438,2.09388,2.09399,6273083.0
2006-09-12 11:43:00,2.09402,2.09408,2.09373,2.09373,3049002.0
2006-09-12 11:44:00,2.09371,2.09379,2.09362,2.09368,8876851.0
2006-09-12 11:45:00,2.09365,2.0937,2.09354,2.0937,13139972.0
2006-09-12 11:46:00,2.09373,2.0939,2.09373,2.0939,3835750.0
2006-09-12 11:47:00,2.09384,2.09406,2.09384,2.09399,4400096.0
2006-09-12 11:48:00,2.09409,2.09412,2.094,2.094,3894882.0
2006-09-12 11:49:00,2.0941,2.09445,2.09384,2.09445,24572277.0
2006-09-12 11:50:00,2.09449,2.09469,2.09449,2.09469,1506321.0
2006-09-12 11:51:00,2.09462,2.09462,2.09429,2.09429,3245029.0
2006-09-12 11:52:00,2.0943,2.0943,2.09401,2.09405,938695.0
2006-09-12 11:53:00,2.09402,2.09402,2.09349,2.09349,2047352.0
2006-09-12 11:54:00,2.09364,2.09397,2.09364,2.09379,16395955.0
2006-09-12 11:55:00,2.09388,2.09407,2.09382,2.09407,3502150.0
2006-09-12 11:56:00,2.09405,2.09406,2.09388,2.09388,5877070.0
2006-09-12 11:57:00,2.0939,2.09436,2.09383,2.09436,8052996.0
2006-09-12 11:58:00,2.09435,2.09452,2.09435,2.09452,8877526.0
2006-09-12 11:59:00,2.09457,2.09485,2.09446,2.09485,10569544.0
2006-09-12 12:00:00,2.09492,2.09536,2.09492,2.09536,5354090.0
2006-09-12 12:01:00,2.0954,2.09543,2.09519,2.09543,5992571.0
2006-09-12 12:02:00,2.0954,2.09544,2.09509,2.09509,4524572.0
2006-09-12 12:03:00,2.09516,2.09542,2.09516,2.09542,2162705.0
2006-09-12 12:04:00,2.09558,2.09564,2.09536,2.09536,1298122.0
2006-09-12 12:05:00,2.09539,2.09559,2.09539,2.09544,25680029.0
2006-09-12 12:06:00,2.09557,2.09577,2.09554,2.09563,719036.0
2006-09-12 12:07:00,2.09553,2.09576,2.09553,2.09576,6131079.0
2006-09-12 12:08:00,2.09584,2.09606,2.09577,2.09606,5464012.0
2006-09-12 12:09:00,2.096,2.096,2.09571,2.09571,577151.0
2006-09-12 12:10:00,2.09556,2.09571,2.09556,2.09571,2126039.0
2006-09-12 12:11:00,2.09575,2.09581,2.09572,2.09572,863642.0
2006-09-12 12:12:00,2.09568,2.09596,2.09568,2.09594,16751106.0
2006-09-12 12:13:00,2.09602,2.0964,2.09602,2.0964,17133840.0
2006-09-12 12:14:00,2.09639,2.09644,2.09629,2.09629,6272178.0
2006-09-12 12:15:00,2.09627,2.09627,2.09582,2.09582,1628743.0
2006-09-12 12:16:00,2.09575,2.09579,2.09568,2.09572,9527961.0
2006-09-12 12:17:00,2.09567,2.09567,2.0955,2.09563,4745341.0
2006-09-12 12:18:00,2.09566,2.09566,2.09545,2.09545,2036766.0
2006-09-12 12:19:00,2.09555,2.09576,2.09552,2.09576,4254050.0
2006-09-12 12:20:00,2.09602,2.0962,2.0958,2.09598,23240924.0
2006-09-12 12:21:00,2.09576,2.09601,2.09574,2.09601,3462339.0
2006-09-12 12:22:00,2.09623,2.09647,2.09609,2.09639,3622672.0
2006-09-12 12:23:00,2.09622,2.09622,2.09584,2.09584,2083899.0
2006-09-12 12:24:00,2.09567,2.09567,2.09512,2.09512,5349415.0
2006-09-12 12:25:00,2.09488,2.09554,2.09488,2.09554,6877879.0
2006-09-12 12:26:00,2.09577,2.09603,2.0956,2.09586,4737261.0
2006-09-12 12:27:00,2.09571,2.09594,2.0957,2.09594,4325780.0
2006-09-12 12:28:00,2.09606,2.09606,2.09593,2.09601,10428863.0
2006-09-12 12:29:00,2.09607,2.09634,2.09607,2.09634,6742956.0
2006-09-12 12:30:00,2.09627,2.09643,2.09627,2.09643,5539289.0
2006-09-12 12:31:00,2.09656,2.09694,2.09656,2.09694,3113046.0
2006-09-12 12:32:00,2.09708,2.09718,2.09707,2.09711,4275531.0
2006-09-12 12:33:00,2.09713,2.0974,2.09709,2.0974,3366886.0
2006-09-12 12:34:00,2.09731,2.09731,2.09681,2.09681,2164311.0
2006-09-12 12:35:00,2.09671,2.09671,2.09656,2.09666,5264506.0
2006-09-12 12:36:00,2.09643,2.09646,2.09635,2.09642,1086044.0
2006-09-12 12:37:00,2.09648,2.09654,2.09635,2.09648,6317783.0
2006-09-12 12:38:00,2.09643,2.09673,2.09637,2.09673,2026990.0
2006-09-12 12:39:00,2.09681,2.0969,2.09669,2.09669,1756899.0
2006-09-12 12:40:00,2.09667,2.09667,2.09635,2.0964,7198509.0
2006-09-12 12:41:00,2.0964,2.09672,2.09638,2.09672,5466965.0
2006-09-12 12:42:00,2.09685,2.09702,2.09683,2.09701,8116313.0
2006-09-12 12:43:00,2.09702,2.09711,2.09695,2.09706,15551732.0
2006-09-12 12:44:00,2.09709,2.09713,2.09694,2.09696,847598.0
2006-09-12 12:45:00,2.09704,2.09711,2.09689,2.09711,4559982.0
2006-09-12 12:46:00,2.097,2.097,2.09682,2.09682,1159841.0
2006-09-12 12:47:00,2.09702,2.09709,2.09691,2.09696,8476525.0
2006-09-12 12:48:00,2.09705,2.09711,2.09696,2.09704,12738119.0
2006-09-12 12:49:00,2.09728,2.09736,2.09717,2.09717,4623524.0
2006-09-12 12:50:00,2.0971,2.09714,2.09685,2.09685,7437467.0
2006-09-12 12:51:00,2.09717,2.09754,2.09717,2.09738,2033236.0
2006-09-12 12:52:00,2.09733,2.09733,2.09701,2.09701,1600415.0
2006-09-12 12:53:00,2.09688,2.09688,2.09661,2.09661,1320168.0
2006-09-12 12:54:00,2.09675,2.09766,2.09675,2.09766,2464817.0
2006-09-12 12:55:00,2.09784,2.09814,2.09784,2.09797,687297.0
2006-09-12 12:56:00,2.09793,2.09793,2.09762,2.09792,2922289.0
2006-09-12 12:57:00,2.09797,2.09823,2.09796,2.09823,12781768.0
2006-09-12 12:58:00,2.09819,2.09846,2.09819,2.09845,4561226.0
2006-09-12 12:59:00,2.09842,2.09846,2.09714,2.09714,5917767.0
2006-09-12 13:00:00,2.09698,2.09738,2.09698,2.09738,6048244.0
2006-09-12 13:01:00,2.09733,2.09737,2.09723,2.09735,250853.0
2006-09-12 13:02:00,2.09736,2.09754,2.09736,2.09754,36671122.0
2006-09-12 13:03:00,2.09745,2.09756,2.09745,2.09751,2480311.0
2006-09-12 13:04:00,2.09757,2.09773,2.09756,2.09756,5133378.0
2006-09-12 13:05:00,2.09761,2.09798,2.09761,2.09786,12186732.0
2006-09-12 13:06:00,2.098,2.09814,2.098,2.09814,13246097.0
2006-09-12 13:07:00,2.09809,2.09809,2.09777,2.09803,3716543.0
2006-09-12 13:08:00,2.09815,2.09834,2.09815,2.09829,4275084.0
2006-09-12 13:09:00,2.09827,2.09832,2.09805,2.09832,1546688.0
2006-09-12 13:10:00,2.09848,2.09866,2.09848,2.09856,6925384.0
2006-09-12 13:11:00,2.09846,2.09846,2.09812,2.09835,1397269.0
2006-09-12 13:12:00,2.09821,2.09821,2.09785,2.09788,8792147.0
2006-09-12 13:13:00,2.09779,2.09779,2.09771,2.09771,6372953.0
2006-09-12 13:14:00,2.09785,2.09827,2.09785,2.09827,1735483.0
2006-09-12 13:15:00,2.09822,2.09828,2.09813,2.09824,21078125.0
2006-09-12 13:16:00,2.09821,2.09821,2.0979,2.0979,2065748.0
2006-09-12 13:17:00,2.09802,2.09805,2.098,2.09805,11103814.0
2006-09-12 13:18:00,2.09807,2.09826,2.09788,2.09826,9654158.0
2006-09-12 13:19:00,2.09838,2.0985,2.09823,2.09823,16766703.0
2006-09-12 13:20:00,2.09798,2.09798,2.09761,2.09761,1130289.0
2006-09-12 13:21:00,2.0975,2.0975,2.09729,2.09739,1746602.0
2006-09-12 13:22:00,2.09746,2.09749,2.09718,2.09718,12983842.0
2006-09-12 13:23:00,2.09708,2.09708,2.09681,2.09681,15240636.0
2006-09-12 13:24:00,2.09691,2.09691,2.09665,2.09691,8004538.0
2006-09-12 13:25:00,2.09708,2.09719,2.097,2.09703,5606160.0
2006-09-12 13:26:00,2.0967,2.09709,2.0967,2.09709,3936262.0
2006-09-12 13:27:00,2.09705,2.09729,2.09705,2.09712,1604505.0
2006-09-12 13:28:00,2.09709,2.09743,2.09709,2.09743,2542828.0
2006-09-12 13:29:00,2.09731,2.09754,2.09722,2.0975,4660785.0
2006-09-12 13:30:00,2.09758,2.0977,2.09758,2.09767,10076294.0
2006-09-12 13:31:00,2.09767,2.09776,2.0976,2.09771,2806564.0
2006-09-12 13:32:00,2.09762,2.09762,2.09726,2.09729,9562475.0
2006-09-12 13:33:00,2.09733,2.09733,2.09719,2.09733,21361897.0
2006-09-12 13:34:00,2.09728,2.09728,2.09677,2.09709,5257483.0
2006-09-12 13:35:00,2.09706,2.09716,2.09558,2.09704,1661539.0
2006-09-12 13:36:00,2.09697,2.09697,2.09647,2.09647,15650541.0
2006-09-12 13:37:00,2.09634,2.09634,2.09595,2.09597,3702784.0
2006-09-12 13:38:00,2.09599,2.09619,2.09599,2.09619,5071914.0
2006-09-12 13:39:00,2.09629,2.09656,2.09628,2.09656,2001941.0
2006-09-12 13:40:00,2.09666,2.09693,2.09658,2.09693,8669098.0
2006-09-12 13:41:00,2.09687,2.09692,2.0968,2.0969,2653059.0
2006-09-12 13:42:00,2.09679,2.09701,2.0967,2.0967,3764861.0
2006-09-12 13:43:00,2.09657,2.09657,2.09624,2.09643,2752401.0
2006-09-12 13:44:00,2.09654,2.09679,2.09654,2.0966,5158104.0
2006-09-12 13:45:00,2.09678,2.09744,2.09678,2.09736,10650398.0
2006-09-12 13:46:00,2.09741,2.09766,2.09739,2.09766,2047641.0
2006-09-12 13:47:00,2.09782,2.09782,2.0975,2.09758,4570835.0
2006-09-12 13:48:00,2.09763,2.09772,2.09763,2.09767,5052476.0
2006-09-12 13:49:00,2.09754,2.09757,2.09744,2.09744,9836833.0
2006-09-12 13:50:00,2.09737,2.09737,2.09714,2.09714,3449670.0
2006-09-12 13:51:00,2.09721,2.09728,2.09714,2.09714,10995919.0
2006-09-12 13:52:00,2.09723,2.09734,2.09718,2.09718,4090639.0
2006-09-12 13:53:00,2.09711,2.09712,2.09693,2.09693,4958122.0
2006-09-12 13:54:00,2.09671,2.09709,2.09671,2.09709,1808168.0
2006-09-12 13:55:00,2.09699,2.09712,2.09692,2.09694,1098310.0
2006-09-12 13:57:00,2.09692,2.09698,2.09678,2.09694,11417633.0
2006-09-12 13:58:00,2.09687,2.09703,2.09687,2.09695,10592457.0
2006-09-12 13:59:00,2.09699,2.09713,2.0969,2.09702,2011602.0
2006-09-12 14:00:00,2.09717,2.09735,2.097,2.09735,5555555.0
2006-09-12 14:01:00,2.09739,2.09757,2.09635,2.09757,1514091.0
2006-09-12 14:02:00,2.09753,2.09753,2.09719,2.09719,6869512.0
2006-09-12 14:03:00,2.09702,2.09708,2.09693,2.09693,5889080.0
2006-09-12 14:04:00,2.097,2.09715,2.09672,2.09706,26308584.0
2006-09-12 14:06:00,2.09719,2.09728,2.09711,2.09724,3341122.0
2006-09-12 14:07:00,2.09728,2.09728,2.09718,2.09718,8200477.0
2006-09-12 14:08:00,2.09701,2.09702,2.09675,2.09675,4309262.0
2006-09-12 14:09:00,2.09668,2.09668,2.09637,2.09637,10862126.0
2006-09-12 14:10:00,2.09633,2.09635,2.09625,2.09625,1472229.0
2006-09-12 14:11:00,2.09627,2.09637,2.09627,2.09634,1129127.0
2006-09-12 14:12:00,2.09636,2.09638,2.09616,2.09628,13065052.0
2006-09-12 14:13:00,2.09615,2.09643,2.09615,2.09643,8908108.0
2006-09-12 14:14:00,2.09648,2.09659,2.09648,2.09659,4891713.0
2006-09-12 14:15:00,2.09651,2.09664,2.09648,2.09662,7123771.0
2006-09-12 14:16:00,2.09648,2.09657,2.09631,2.09649,4223106.0
2006-09-12 14:17:00,2.09621,2.09639,2.09621,2.09627,2679874.0
2006-09-12 14:18:00,2.09613,2.09613,2.09598,2.09598,6768952.0
2006-09-12 14:19:00,2.09593,2.09593,2.09535,2.09535,21489158.0
2006-09-12 14:20:00,2.09577,2.09592,2.09575,2.09592,12319433.0
2006-09-12 14:21:00,2.0959,2.0959,2.09564,2.09578,25800084.0
2006-09-12 14:22:00,2.09581,2.09594,2.0957,2.09594,1584371.0
2006-09-12 14:23:00,2.09596,2.09596,2.09586,2.09588,3868059.0
2006-09-12 14:24:00,2.09577,2.09577,2.09541,2.09557,2047603.0
2006-09-12 14:25:00,2.09557,2.09582,2.09557,2.0958,9944154.0
2006-09-12 14:26:00,2.09578,2.09578,2.09561,2.09567,1044904.0
2006-09-12 14:27:00,2.09563,2.09566,2.09539,2.09539,5192564.0
2006-09-12 14:28:00,2.09525,2.09581,2.09383,2.09572,5903971.0
2006-09-12 14:29:00,2.09567,2.09593,2.09566,2.09593,3015981.0
2006-09-12 14:30:00,2.09616,2.09656,2.09616,2.09656,3220878.0
2006-09-12 14:31:00,2.09662,2.09723,2.09662,2.09723,5015982.0
2006-09-12 14:32:00,2.09738,2.0979,2.09733,2.0979,7249774.0
2006-09-12 14:33:00,2.09788,2.09852,2.09788,2.09852,5263148.0
2006-09-12 14:34:00,2.09862,2.09951,2.09862,2.09941,21850886.0
2006-09-12 14:35:00,2.09924,2.09924,2.09873,2.09882,12601269.0
2006-09-12 14:36:00,2.09866,2.0988,2.09853,2.09877,13658413.0
2006-09-12 14:37:00,2.09864,2.09868,2.09844,2.09844,2720204.0
2006-09-12 14:38:00,2.09833,2.09863,2.09833,2.09863,2727185.0
2006-09-12 14:39:00,2.09857,2.09857,2.09805,2.09817,2393688.0
2006-09-12 14:40:00,2.09798,2.09827,2.09798,2.09827,11320854.0
2006-09-12 14:41:00,2.09826,2.09845,2.09823,2.09834,1168202.0
2006-09-12 14:42:00,2.09814,2.09876,2.09814,2.09876,8973694.0
2006-09-12 14:43:00,2.09883,2.09883,2.09818,2.09841,7785846.0
2006-09-12 14:44:00,2.09852,2.09881,2.09852,2.09853,11731553.0
2006-09-12 14:45:00,2.09862,2.09882,2.09862,2.0988,14372815.0
2006-09-12 14:46:00,2.09876,2.09878,2.09845,2.09878,15927744.0
2006-09-12 14:47:00,2.09881,2.09888,2.0987,2.09871,18889293.0
2006-09-12 14:48:00,2.09849,2.09849,2.09829,2.09833,17088700.0
2006-09-12 14:49:00,2.09821,2.09821,2.09769,2.09769,5101126.0
2006-09-12 14:50:00,2.09763,2.09782,2.09756,2.09782,1775712.0
2006-09-12 14:51:00,2.09788,2.0982,2.09782,2.09817,11705951.0
2006-09-12 14:52:00,2.09813,2.09844,2.09813,2.09832,1574930.0
2006-09-12 14:53:00,2.09818,2.09818,2.09788,2.09788,2022667.0
2006-09-12 14:54:00,2.09796,2.09796,2.09771,2.09793,7776481.0
2006-09-12 14:55:00,2.09796,2.09801,2.09784,2.09784,7784657.0
2006-09-12 14:56:00,2.09802,2.09802,2.09769,2.09769,3315309.0
2006-09-12 14:57:00,2.09753,2.09753,2.09675,2.09686,4398861.0
2006-09-12 14:58:00,2.09686,2.09786,2.09686,2.09778,9580487.0
2006-09-12 14:59:00,2.09792,2.09828,2.09792,2.09828,12332774.0
2006-09-12 15:00:00,2.09834,2.09868,2.09828,2.09868,5112389.0
2006-09-12 15:01:00,2.09878,2.0989,2.0987,2.0988,8405266.0
2006-09-12 15:02:00,2.09863,2.0987,2.09856,2.09858,6339284.0
2006-09-12 15:03:00,2.09853,2.09853,2.09813,2.09832,42144284.0
2006-09-12 15:04:00,2.09827,2.09845,2.09813,2.09813,2828539.0
2006-09-12 15:05:00,2.098,2.098,2.09748,2.09748,8811644.0
2006-09-12 15:06:00,2.09753,2.09786,2.09742,2.09786,5879644.0
2006-09-12 15:07:00,2.09805,2.09826,2.09804,2.09804,3744429.0
2006-09-12 15:08:00,2.09815,2.09815,2.09798,2.09805,3422578.0
2006-09-12 15:09:00,2.09795,2.09795,2.0977,2.09772,4680104.0
2006-09-12 15:10:00,2.09741,2.09763,2.09741,2.09756,3737712.0
2006-09-12 15:11:00,2.09745,2.09745,2.09697,2.09697,5508697.0
2006-09-12 15:12:00,2.09696,2.09711,2.09695,2.09711,7369932.0
2006-09-12 15:13:00,2.09718,2.09722,2.09706,2.09714,2032793.0
2006-09-12 15:14:00,2.0972,2.09749,2.09715,2.09749,3124411.0
2006-09-12 15:15:00,2.09762,2.09783,2.09762,2.09783,2362822.0
2006-09-12 15:16:00,2.09785,2.09808,2.09751,2.09751,5670739.0
2006-09-12 15:17:00,2.09759,2.09792,2.09755,2.09792,2016473.0
2006-09-12 15:18:00,2.0981,2.09827,2.09803,2.09827,3927767.0
2006-09-12 15:19:00,2.09841,2.09872,2.09828,2.09828,4133892.0
2006-09-12 15:20:00,2.09814,2.09817,2.09797,2.09817,3329406.0
2006-09-12 15:21:00,2.09798,2.09798,2.09708,2.09708,7209382.0
2006-09-12 15:22:00,2.0971,2.09738,2.0969,2.0969,19122539.0
2006-09-12 15:23:00,2.09688,2.09688,2.09651,2.09651,6533533.0
2006-09-12 15:24:00,2.09646,2.09648,2.09585,2.09585,17925512.0
2006-09-12 15:25:00,2.09606,2.09623,2.09601,2.09605,8222716.0
2006-09-12 15:26:00,2.09602,2.09621,2.09597,2.09609,14309563.0
2006-09-12 15:27:00,2.096,2.09615,2.09584,2.09615,10988984.0
2006-09-12 15:28:00,2.09628,2.09689,2.09628,2.09671,17399836.0
2006-09-12 15:29:00,2.09666,2.09675,2.09666,2.09674,1544617.0
2006-09-12 15:30:00,2.0969,2.09724,2.0969,2.09724,1769076.0
2006-09-12 15:31:00,2.09725,2.09748,2.09722,2.09722,12337882.0
2006-09-12 15:32:00,2.09725,2.09725,2.09646,2.09651,10910232.0
2006-09-12 15:33:00,2.09649,2.0968,2.09639,2.0968,1492144.0
2006-09-12 15:34:00,2.09685,2.09685,2.09664,2.09683,3304575.0
2006-09-12 15:35:00,2.09686,2.09728,2.09686,2.09728,13001844.0
2006-09-12 15:36:00,2.09721,2.09721,2.097,2.097,661885.0
2006-09-12 15:37:00,2.09712,2.09712,2.09688,2.09688,13203474.0
2006-09-12 15:38:00,2.09695,2.0978,2.09695,2.09764,13835258.0
2006-09-12 15:39:00,2.09756,2.09756,2.09731,2.0975,10511342.0
2006-09-12 15:40:00,2.09761,2.09761,2.09745,2.09747,3173833.0
2006-09-12 15:41:00,2.09755,2.09768,2.09755,2.09764,4009751.0
2006-09-12 15:42:00,2.09754,2.09757,2.09736,2.09736,14585307.0
2006-09-12 15:43:00,2.09727,2.09727,2.09698,2.09718,2161966.0
2006-09-12 15:44:00,2.09738,2.09746,2.09734,2.09743,30022420.0
2006-09-12 15:45:00,2.09764,2.09783,2.09764,2.09768,4040407.0
2006-09-12 15:46:00,2.09774,2.09774,2.09757,2.09764,2222893.0
2006-09-12 15:47:00,2.09771,2.09774,2.09753,2.09753,6791264.0
2006-09-12 15:48:00,2.09752,2.0978,2.09745,2.0978,5005209.0
2006-09-12 15:49:00,2.0976,2.09779,2.09749,2.09749,23514336.0
2006-09-12 15:50:00,2.09746,2.09762,2.09746,2.09762,3064534.0
2006-09-12 15:51:00,2.09764,2.09775,2.09746,2.09746,5166995.0
2006-09-12 15:52:00,2.09752,2.09752,2.09737,2.09745,2567705.0
2006-09-12 15:53:00,2.09743,2.09743,2.09707,2.09713,2569281.0
2006-09-12 15:54:00,2.09706,2.09706,2.09678,2.09678,14309804.0
2006-09-12 15:55:00,2.09682,2.09714,2.09682,2.09713,2127662.0
2006-09-12 15:56:00,2.09691,2.09692,2.09669,2.09675,301312.0
2006-09-12 15:57:00,2.09673,2.09674,2.09612,2.09612,2025549.0
2006-09-12 15:58:00,2.09612,2.09612,2.09537,2.09537,3875923.0
2006-09-12 15:59:00,2.09525,2.09549,2.09525,2.09549,7919071.0
2006-09-12 16:00:00,2.09559,2.09649,2.09558,2.09649,9633804.0
2006-09-12 16:01:00,2.0965,2.09664,2.09638,2.09642,5820078.0
2006-09-12 16:02:00,2.09625,2.09644,2.09606,2.09644,7656364.0
2006-09-12 16:03:00,2.09616,2.09616,2.09569,2.09569,9234434.0
2006-09-12 16:04:00,2.09565,2.09569,2.09537,2.09569,2262821.0
2006-09-12 16:05:00,2.09562,2.09562,2.09535,2.09537,4428918.0
2006-09-12 16:06:00,2.09537,2.09557,2.09532,2.09557,4329737.0
2006-09-12 16:07:00,2.09565,2.09569,2.09553,2.09569,10876645.0
2006-09-12 16:08:00,2.09561,2.09561,2.09539,2.09539,9949504.0
2006-09-12 16:09:00,2.0954,2.0954,2.09521,2.09521,15023987.0
2006-09-12 16:10:00,2.09514,2.09516,2.09493,2.09493,3713627.0
2006-09-12 16:11:00,2.0948,2.0951,2.0948,2.0951,215108.0
2006-09-12 16:12:00,2.09509,2.09509,2.0949,2.0949,3883271.0
2006-09-12 16:13:00,2.09478,2.09481,2.09461,2.09461,7529847.0
2006-09-12 16:14:00,2.09462,2.09468,2.09452,2.09452,6728732.0
2006-09-12 16:15:00,2.09455,2.09467,2.09454,2.09463,16744522.0
2006-09-12 16:16:00,2.0945,2.0945,2.094,2.09437,17721241.0
2006-09-12 16:17:00,2.09429,2.09429,2.09403,2.09403,13268385.0
2006-09-12 16:18:00,2.09412,2.09412,2.09388,2.09399,10537926.0
2006-09-12 16:19:00,2.09405,2.09475,2.09405,2.09475,5400977.0
2006-09-12 16:20:00,2.09476,2.09476,2.09419,2.09419,8571014.0
2006-09-12 16:21:00,2.09408,2.09411,2.09399,2.09401,1372445.0
2006-09-12 16:22:00,2.09402,2.09426,2.09384,2.09426,12699646.0
2006-09-12 16:23:00,2.09428,2.09428,2.09414,2.09425,3168540.0
2006-09-12 16:24:00,2.09429,2.09429,2.09417,2.09425,3157239.0
2006-09-12 16:25:00,2.09418,2.09428,2.09391,2.09428,2059454.0
2006-09-12 16:26:00,2.09417,2.09432,2.09391,2.09432,2915300.0
2006-09-12 16:27:00,2.09433,2.09459,2.09424,2.09459,3732193.0
2006-09-12 16:28:00,2.09463,2.09502,2.09463,2.09468,11449627.0
2006-09-12 16:29:00,2.09466,2.09466,2.09434,2.09439,7719192.0
2006-09-12 16:30:00,2.09435,2.09435,2.09367,2.09392,18238284.0
2006-09-12 16:31:00,2.09394,2.09394,2.09342,2.09342,9876584.0
2006-09-12 16:32:00,2.09324,2.09324,2.09286,2.09313,8875986.0
2006-09-12 16:33:00,2.09315,2.09323,2.09302,2.09302,546565.0
2006-09-12 16:34:00,2.09329,2.09341,2.09329,2.09341,15626926.0
2006-09-12 16:35:00,2.09337,2.09337,2.09303,2.09303,4903916.0
2006-09-12 16:36:00,2.09288,2.09288,2.09258,2.0926,4103142.0
2006-09-12 16:37:00,2.09246,2.09249,2.09223,2.09223,16347761.0
2006-09-12 16:38:00,2.09218,2.09218,2.09171,2.09171,5490033.0
2006-09-12 16:39:00,2.09156,2.09181,2.09139,2.09181,14055835.0
2006-09-12 16:40:00,2.09171,2.0919,2.09155,2.0919,6747799.0
2006-09-12 16:41:00,2.09197,2.09205,2.09179,2.09205,2207596.0
2006-09-12 16:42:00,2.092,2.092,2.09133,2.09133,3826151.0
2006-09-12 16:43:00,2.09118,2.09153,2.09102,2.09153,15294710.0
2006-09-12 16:44:00,2.09165,2.09203,2.09165,2.09194,7083009.0
2006-09-12 16:45:00,2.09178,2.09179,2.09151,2.09179,5732795.0
2006-09-12 16:46:00,2.09166,2.09168,2.09153,2.09153,2699880.0
2006-09-12 16:47:00,2.09165,2.09215,2.09165,2.09215,3251639.0
2006-09-12 16:48:00,2.09235,2.0929,2.09235,2.0929,3581766.0
2006-09-12 16:49:00,2.09264,2.09265,2.09254,2.09255,2941342.0
2006-09-12 16:50:00,2.09281,2.0929,2.09271,2.09281,2543444.0
2006-09-12 16:51:00,2.09282,2.09286,2.09224,2.09224,6405378.0
2006-09-12 16:52:00,2.09212,2.09225,2.09202,2.09225,1607015.0
2006-09-12 16:53:00,2.09239,2.09239,2.09221,2.09226,3769546.0
2006-09-12 16:54:00,2.09245,2.09288,2.09245,2.09288,22195994.0
2006-09-12 16:55:00,2.09309,2.09351,2.09309,2.09351,6694830.0
2006-09-12 16:56:00,2.09359,2.09382,2.09359,2.09365,15140694.0
2006-09-12 16:57:00,2.09379,2.09394,2.09379,2.09387,3590156.0
2006-09-12 16:58:00,2.09388,2.09431,2.09388,2.09431,3297847.0
2006-09-12 16:59:00,2.0943,2.09449,2.09427,2.09427,9782928.0
2006-09-12 17:00:00,2.09414,2.09414,2.09377,2.09382,4457799.0
2006-09-12 17:01:00,2.09384,2.09425,2.09384,2.09423,12790386.0
2006-09-12 17:02:00,2.0944,2.09441,2.09425,2.0943,9756399.0
2006-09-12 17:03:00,2.09432,2.09456,2.09409,2.09456,4946432.0
2006-09-12 17:04:00,2.09467,2.09487,2.09462,2.09487,8797814.0
2006-09-12 17:05:00,2.0949,2.0949,2.09466,2.09472,2945153.0
2006-09-12 17:06:00,2.09456,2.09458,2.09442,2.09452,1368932.0
2006-09-12 17:07:00,2.09459,2.09493,2.09456,2.09493,6344326.0
2006-09-12 17:08:00,2.09515,2.09529,2.09494,2.09494,5686006.0
2006-09-12 17:09:00,2.09483,2.09483,2.09459,2.09476,1068672.0
2006-09-12 17:10:00,2.0947,2.09478,2.09463,2.09478,7903398.0
2006-09-12 17:11:00,2.0948,2.0949,2.09479,2.09479,773191.0
2006-09-12 17:12:00,2.0946,2.0946,2.09407,2.09407,6239822.0
2006-09-12 17:13:00,2.09405,2.09409,2.0938,2.0938,2162184.0
2006-09-12 17:14:00,2.09377,2.09385,2.09368,2.09385,8273481.0
2006-09-12 17:15:00,2.09388,2.09399,2.09388,2.09399,4143600.0
2006-09-12 17:16:00,2.0941,2.0943,2.0941,2.0943,2319727.0
2006-09-12 17:17:00,2.09423,2.09449,2.09423,2.09433,4657723.0
2006-09-12 17:18:00,2.09444,2.09453,2.09441,2.09447,1893853.0
2006-09-12 17:19:00,2.09459,2.09466,2.09443,2.09466,3098355.0
2006-09-12 17:20:00,2.09472,2.09497,2.09472,2.09497,5757008.0
2006-09-12 17:21:00,2.09497,2.09497,2.09484,2.09493,3743932.0
2006-09-12 17:22:00,2.09492,2.09525,2.09492,2.09525,6275512.0
2006-09-12 17:23:00,2.09515,2.09515,2.09482,2.09482,11146834.0
2006-09-12 17:24:00,2.09473,2.09497,2.09473,2.09497,9659892.0
2006-09-12 17:25:00,2.095,2.095,2.09456,2.09456,6635423.0
2006-09-12 17:26:00,2.09457,2.09468,2.09446,2.09463,3761131.0
2006-09-12 17:27:00,2.09477,2.09477,2.09461,2.09465,7967084.0
2006-09-12 17:28:00,2.09464,2.095,2.0946,2.095,1468897.0
2006-09-12 17:29:00,2.09499,2.09499,2.09471,2.0949,3314213.0
2006-09-12 17:30:00,2.09491,2.09512,2.09484,2.09512,10111069.0
2006-09-12 17:31:00,2.09524,2.09537,2.09512,2.09512,3328722.0
2006-09-12 17:32:00,2.09515,2.09515,2.09358,2.09494,2538769.0
2006-09-12 17:33:00,2.09505,2.09505,2.09483,2.09483,3262069.0
2006-09-12 17:34:00,2.09498,2.09514,2.09498,2.09506,7125444.0
2006-09-12 17:35:00,2.09504,2.0951,2.09498,2.0951,4780599.0
2006-09-12 17:36:00,2.09508,2.09533,2.09508,2.09533,4328353.0
2006-09-12 17:37:00,2.09534,2.09536,2.09522,2.09522,16578685.0
2006-09-12 17:38:00,2.09529,2.09529,2.09495,2.09527,7124388.0
2006-09-12 17:39:00,2.0953,2.0953,2.09517,2.09518,2179368.0
2006-09-12 17:40:00,2.09527,2.09538,2.09527,2.09538,12497576.0
2006-09-12 17:41:00,2.09534,2.09546,2.09526,2.09538,7922883.0
2006-09-12 17:42:00,2.09544,2.0959,2.09544,2.0959,3484489.0
2006-09-12 17:43:00,2.09599,2.09599,2.09583,2.09583,6027115.0
2006-09-12 17:44:00,2.09595,2.09595,2.09543,2.09576,4319335.0
2006-09-12 17:45:00,2.09571,2.09571,2.09544,2.09556,2276170.0
2006-09-12 17:46:00,2.09559,2.09628,2.09559,2.09628,8893143.0
2006-09-12 17:47:00,2.09637,2.09693,2.09637,2.09687,1714993.0
2006-09-12 17:48:00,2.09679,2.0968,2.09667,2.09667,4620090.0
2006-09-12 17:49:00,2.09665,2.09665,2.09658,2.09658,241496.0
2006-09-12 17:50:00,2.09659,2.09672,2.09658,2.09668,3635237.0
2006-09-12 17:51:00,2.09668,2.09671,2.09642,2.09662,1799788.0
2006-09-12 17:52:00,2.09661,2.09676,2.09658,2.09668,4701471.0
2006-09-12 17:53:00,2.09662,2.09669,2.09659,2.09669,7207756.0
2006-09-12 17:54:00,2.09675,2.09688,2.09675,2.09684,2787968.0
2006-09-12 17:55:00,2.09685,2.09702,2.09685,2.09702,5036521.0
2006-09-12 17:56:00,2.0972,2.09732,2.09719,2.09732,8955037.0
2006-09-12 17:57:00,2.09729,2.09729,2.09707,2.09707,12197040.0
2006-09-12 17:58:00,2.09682,2.09689,2.09675,2.09675,5325200.0
2006-09-12 17:59:00,2.09659,2.09672,2.09648,2.09648,5405749.0
2006-09-12 18:00:00,2.09637,2.09646,2.09615,2.09646,698058.0
2006-09-12 18:01:00,2.09663,2.09701,2.09663,2.09701,25351941.0
2006-09-12 18:02:00,2.09698,2.09739,2.09698,2.09739,20180164.0
2006-09-12 18:03:00,2.09733,2.09754,2.09733,2.09749,13499331.0
2006-09-12 18:04:00,2.09736,2.09736,2.0969,2.0969,9400737.0
2006-09-12 18:05:00,2.09702,2.09717,2.09702,2.09717,3282006.0
2006-09-12 18:06:00,2.09708,2.09708,2.09677,2.09686,2969879.0
2006-09-12 18:07:00,2.09685,2.09685,2.09658,2.09662,5047421.0
2006-09-12 18:08:00,2.09662,2.09674,2.09657,2.09666,19069508.0
2006-09-12 18:09:00,2.09665,2.09665,2.09657,2.09657,10458812.0
2006-09-12 18:10:00,2.09638,2.09647,2.09625,2.09625,7805599.0
2006-09-12 18:11:00,2.09614,2.09614,2.09589,2.09595,1491522.0
2006-09-12 18:12:00,2.0958,2.0958,2.09549,2.09575,2650358.0
2006-09-12 18:13:00,2.09591,2.09605,2.09581,2.09581,18335496.0
2006-09-12 18:14:00,2.09551,2.09551,2.09526,2.09526,16423840.0
2006-09-12 18:15:00,2.09529,2.09542,2.09517,2.09517,17314681.0
2006-09-12 18:16:00,2.09526,2.09526,2.09504,2.09504,1424407.0
2006-09-12 18:17:00,2.09497,2.09497,2.09477,2.09483,1927077.0
2006-09-12 18:18:00,2.0948,2.09483,2.09463,2.09463,3021915.0
2006-09-12 18:19:00,2.09477,2.09509,2.09476,2.09509,18054513.0
2006-09-12 18:20:00,2.09538,2.09552,2.0952,2.0952,2747935.0
2006-09-12 18:21:00,2.0949,2.09493,2.09479,2.09493,711458.0
2006-09-12 18:22:00,2.09498,2.095,2.09488,2.09488,10796692.0
2006-09-12 18:23:00,2.09475,2.09475,2.0946,2.09465,862833.0
2006-09-12 18:24:00,2.09489,2.0951,2.09483,2.09506,524485.0
2006-09-12 18:25:00,2.09513,2.09518,2.09506,2.09518,2138950.0
2006-09-12 18:26:00,2.09516,2.09533,2.09513,2.09533,1727641.0
2006-09-12 18:27:00,2.09522,2.09535,2.09516,2.09535,6097876.0
2006-09-12 18:28:00,2.09514,2.09526,2.09511,2.09516,4372315.0
2006-09-12 18:29:00,2.09517,2.09529,2.09509,2.09516,5447150.0
2006-09-12 18:30:00,2.09507,2.09508,2.09485,2.09508,14799957.0
2006-09-12 18:31:00,2.09506,2.0952,2.09503,2.0952,2141064.0
2006-09-12 18:32:00,2.09521,2.09523,2.09506,2.09519,1435759.0
2006-09-12 18:33:00,2.0953,2.09539,2.09515,2.09539,6642616.0
2006-09-12 18:34:00,2.09541,2.09541,2.09524,2.09532,2777655.0
2006-09-12 18:35:00,2.09528,2.09528,2.09509,2.09517,20750410.0
2006-09-12 18:36:00,2.09515,2.09525,2.0951,2.0952,7762118.0
2006-09-12 18:37:00,2.09524,2.09536,2.09513,2.09536,20070986.0
2006-09-12 18:38:00,2.09534,2.09534,2.09499,2.09499,2773695.0
2006-09-12 18:39:00,2.09521,2.09555,2.09521,2.09555,14535139.0
2006-09-12 18:40:00,2.09552,2.09552,2.0953,2.09542,3376072.0
2006-09-12 18:41:00,2.09548,2.09548,2.09512,2.09532,1168073.0
2006-09-12 18:42:00,2.09529,2.0954,2.09528,2.09528,794003.0
2006-09-12 18:43:00,2.09533,2.09548,2.09533,2.0954,5064532.0
2006-09-12 18:44:00,2.09522,2.0953,2.09522,2.0953,4469007.0
2006-09-12 18:45:00,2.09521,2.09535,2.0951,2.0951,2502442.0
2006-09-12 18:46:00,2.09517,2.09517,2.09465,2.09465,2903386.0
2006-09-12 18:47:00,2.09448,2.0946,2.09418,2.0946,4268296.0
2006-09-12 18:48:00,2.09464,2.09484,2.09464,2.09484,5458853.0
2006-09-12 18:49:00,2.09473,2.09519,2.09473,2.09519,827236.0
2006-09-12 18:50:00,2.09522,2.09522,2.09479,2.09479,2737966.0
2006-09-12 18:51:00,2.09469,2.09469,2.09462,2.09462,133678.0
2006-09-12 18:52:00,2.09477,2.09489,2.09477,2.0948,15307124.0
2006-09-12 18:53:00,2.09483,2.09492,2.09475,2.09487,12082369.0
2006-09-12 18:54:00,2.09483,2.09494,2.09481,2.09489,2613078.0
2006-09-12 18:55:00,2.09481,2.09489,2.09481,2.09484,1234424.0
2006-09-12 18:56:00,2.09512,2.09532,2.09511,2.09529,2133988.0
2006-09-12 18:57:00,2.09535,2.09535,2.09512,2.09517,17804492.0
2006-09-12 18:58:00,2.09489,2.09505,2.09489,2.09497,6131037.0
2006-09-12 18:59:00,2.09503,2.09515,2.09499,2.09499,1744564.0
2006-09-12 19:00:00,2.09496,2.09506,2.09488,2.09505,5956293.0
2006-09-12 19:01:00,2.09499,2.09499,2.09494,2.09494,716066.0
2006-09-12 19:02:00,2.09494,2.095,2.09485,2.09485,7900339.0
2006-09-12 19:03:00,2.09481,2.09481,2.09462,2.09462,6455289.0
2006-09-12 19:04:00,2.09463,2.09492,2.09462,2.09492,8346783.0
2006-09-12 19:05:00,2.09502,2.09524,2.09502,2.09524,5434509.0
2006-09-12 19:06:00,2.09533,2.09539,2.09492,2.09492,6251910.0
2006-09-12 19:07:00,2.09491,2.09499,2.09485,2.09495,8192302.0
2006-09-12 19:08:00,2.09484,2.09501,2.09484,2.09501,3608693.0
2006-09-12 19:10:00,2.09503,2.09508,2.09483,2.095,11815642.0
2006-09-12 19:11:00,2.09494,2.09503,2.09494,2.09503,970813.0
2006-09-12 19:12:00,2.095,2.095,2.0948,2.09487,7539081.0
2006-09-12 19:13:00,2.0948,2.0948,2.09464,2.09464,1151038.0
2006-09-12 19:14:00,2.09464,2.09478,2.09464,2.09468,4177050.0
2006-09-12 19:15:00,2.09464,2.09464,2.09445,2.09445,343266.0
2006-09-12 19:16:00,2.09442,2.09458,2.09433,2.09458,2235992.0
2006-09-12 19:17:00,2.09492,2.09512,2.09492,2.095,8821245.0
2006-09-12 19:18:00,2.09469,2.09469,2.09453,2.09453,3343649.0
2006-09-12 19:19:00,2.09454,2.09466,2.09448,2.09454,5718884.0
2006-09-12 19:21:00,2.09459,2.09494,2.09459,2.09494,5177519.0
2006-09-12 19:22:00,2.09491,2.09529,2.0948,2.09529,10484052.0
2006-09-12 19:24:00,2.09522,2.09578,2.09522,2.09553,6941019.0
2006-09-12 19:25:00,2.09529,2.0954,2.09507,2.0954,2113426.0
2006-09-12 19:26:00,2.09559,2.09648,2.09559,2.09648,1747374.0
2006-09-12 19:27:00,2.09671,2.09695,2.09667,2.09667,7893785.0
2006-09-12 19:29:00,2.09645,2.0966,2.09634,2.0966,1318004.0
2006-09-12 19:30:00,2.09677,2.09703,2.09671,2.09703,2459155.0
2006-09-12 19:31:00,2.09705,2.09737,2.09699,2.09702,3851451.0
2006-09-12 19:32:00,2.09699,2.09699,2.09658,2.09658,3230382.0
2006-09-12 19:33:00,2.0966,2.09672,2.09658,2.09671,2471248.0
2006-09-12 19:34:00,2.09671,2.09681,2.09664,2.09678,8918869.0
2006-09-12 19:35:00,2.09682,2.09706,2.09674,2.09706,1368824.0
2006-09-12 19:36:00,2.09703,2.09719,2.09699,2.09699,3202630.0
2006-09-12 19:37:00,2.09682,2.09682,2.09663,2.09664,13204219.0
2006-09-12 19:38:00,2.09671,2.09676,2.09661,2.09676,3308618.0
2006-09-12 19:39:00,2.0967,2.09712,2.09665,2.09712,4673306.0
2006-09-12 19:40:00,2.09731,2.09741,2.09727,2.09727,3651478.0
2006-09-12 19:41:00,2.09705,2.09724,2.09704,2.09724,7649113.0
2006-09-12 19:42:00,2.09757,2.09765,2.0975,2.0975,4030651.0
2006-09-12 19:43:00,2.09725,2.09725,2.09692,2.09693,10542270.0
2006-09-12 19:44:00,2.09686,2.09706,2.09683,2.09706,981118.0
2006-09-12 19:45:00,2.09716,2.09767,2.09716,2.09767,4158905.0
2006-09-12 19:46:00,2.09774,2.09774,2.09758,2.0976,19001320.0
2006-09-12 19:47:00,2.09761,2.09764,2.09752,2.09752,272188.0
2006-09-12 19:48:00,2.09618,2.09767,2.09618,2.09759,14937374.0
2006-09-12 19:49:00,2.09765,2.09774,2.09756,2.09774,10230336.0
2006-09-12 19:50:00,2.09766,2.09799,2.09759,2.09799,4736369.0
2006-09-12 19:51:00,2.09774,2.09806,2.09774,2.09806,1858608.0
2006-09-12 19:52:00,2.09814,2.09814,2.09802,2.09805,1822710.0
2006-09-12 19:53:00,2.09821,2.09832,2.09814,2.09814,9809363.0
2006-09-12 19:54:00,2.09815,2.09818,2.09809,2.09818,4393738.0
2006-09-12 19:55:00,2.09823,2.09839,2.09819,2.09836,5758096.0
2006-09-12 19:56:00,2.09836,2.09849,2.09836,2.09843,1241302.0
2006-09-12 19:57:00,2.09846,2.0985,2.09844,2.09846,8310193.0
2006-09-12 19:58:00,2.0984,2.0984,2.09813,2.09821,2989935.0
2006-09-12 19:59:00,2.09818,2.09826,2.09816,2.09816,2155579.0
2006-09-12 20:00:00,2.09821,2.09827,2.09807,2.09809,12694775.0
2006-09-12 20:01:00,2.09811,2.09822,2.09811,2.09818,2216727.0
2006-09-12 20:02:00,2.0983,2.0984,2.09825,2.09835,3694483.0
2006-09-12 20:03:00,2.09856,2.0986,2.09814,2.09814,5579246.0
2006-09-12 20:04:00,2.09816,2.09836,2.09786,2.09836,6779700.0
2006-09-12 20:05:00,2.09851,2.09874,2.09725,2.09856,2517957.0
2006-09-12 20:06:00,2.09874,2.09892,2.09874,2.09892,1919405.0
2006-09-12 20:07:00,2.0988,2.09892,2.09879,2.09879,1636568.0
2006-09-12 20:08:00,2.09876,2.09876,2.0986,2.09865,4186374.0
2006-09-12 20:09:00,2.09869,2.0987,2.09845,2.0987,1975131.0
2006-09-12 20:10:00,2.09859,2.09882,2.09859,2.09882,5111959.0
2006-09-12 20:11:00,2.09889,2.09893,2.09881,2.09881,13531427.0
2006-09-12 20:12:00,2.09865,2.09865,2.09813,2.09823,10654151.0
2006-09-12 20:13:00,2.09821,2.09829,2.09816,2.09816,4764207.0
2006-09-12 20:14:00,2.09828,2.09842,2.09828,2.09838,5038065.0
2006-09-12 20:15:00,2.09833,2.09862,2.09813,2.09862,8605349.0
2006-09-12 20:16:00,2.09855,2.09861,2.09835,2.09835,18316070.0
2006-09-12 20:17:00,2.09829,2.09829,2.09748,2.09748,10784847.0
2006-09-12 20:18:00,2.0974,2.0974,2.09723,2.09723,352132.0
2006-09-12 20:19:00,2.09723,2.09724,2.09706,2.09706,5107846.0
2006-09-12 20:20:00,2.09717,2.09728,2.09717,2.09719,15470211.0
2006-09-12 20:21:00,2.09717,2.09717,2.09667,2.09684,8777412.0
2006-09-12 20:22:00,2.09678,2.09697,2.09678,2.09697,14835485.0
2006-09-12 20:23:00,2.09702,2.09718,2.09702,2.09715,18782288.0
2006-09-12 20:24:00,2.09709,2.09709,2.09685,2.09685,4355166.0
2006-09-12 20:25:00,2.09684,2.09703,2.09684,2.09703,4082464.0
2006-09-12 20:26:00,2.09704,2.09707,2.09684,2.09707,3366448.0
2006-09-12 20:27:00,2.09714,2.09726,2.09714,2.09717,1305779.0
2006-09-12 20:28:00,2.09719,2.09743,2.09711,2.09743,1506229.0
2006-09-12 20:29:00,2.09743,2.09743,2.09696,2.09696,7591602.0
2006-09-12 20:30:00,2.0969,2.09709,2.0969,2.09694,2842422.0
2006-09-12 20:31:00,2.097,2.09718,2.097,2.09718,12178655.0
2006-09-12 20:32:00,2.09725,2.09739,2.09725,2.09739,16391471.0
2006-09-12 20:33:00,2.09754,2.09776,2.09754,2.09776,286874.0
2006-09-12 20:34:00,2.09791,2.09798,2.09777,2.09797,3367152.0
2006-09-12 20:35:00,2.09798,2.09798,2.09779,2.09779,267560.0
2006-09-12 20:36:00,2.09778,2.09798,2.09773,2.09798,395499.0
2006-09-12 20:37:00,2.09668,2.09848,2.09668,2.09839,1439787.0
2006-09-12 20:38:00,2.09824,2.09824,2.09796,2.09811,8238373.0
2006-09-12 20:39:00,2.09814,2.09824,2.09803,2.09803,16157871.0
2006-09-12 20:40:00,2.09807,2.09807,2.09792,2.09803,1959758.0
2006-09-12 20:41:00,2.09792,2.09806,2.09792,2.09806,3899665.0
2006-09-12 20:42:00,2.09796,2.09796,2.09774,2.0979,2114594.0
2006-09-12 20:43:00,2.09783,2.09799,2.09783,2.09797,6253576.0
2006-09-12 20:44:00,2.09794,2.09795,2.09789,2.09789,3884339.0
2006-09-12 20:45:00,2.09789,2.09812,2.09789,2.09792,8558746.0
2006-09-12 20:46:00,2.09797,2.09803,2.09797,2.09798,6933735.0
2006-09-12 20:47:00,2.09802,2.09845,2.09802,2.09845,12691040.0
2006-09-12 20:48:00,2.09871,2.0989,2.09871,2.09875,3278929.0
2006-09-12 20:49:00,2.09856,2.09867,2.09841,2.09851,1511071.0
2006-09-12 20:50:00,2.09844,2.09844,2.09797,2.09799,1384087.0
2006-09-12 20:51:00,2.09795,2.09804,2.09793,2.09804,3137639.0
2006-09-12 20:52:00,2.09797,2.0981,2.09797,2.0981,1549137.0
2006-09-12 20:53:00,2.09805,2.09805,2.09793,2.09793,5306222.0
2006-09-12 20:54:00,2.0979,2.09793,2.09785,2.09786,4608190.0
2006-09-12 20:55:00,2.09788,2.098,2.09787,2.09787,3382154.0
2006-09-12 20:56:00,2.09792,2.09792,2.09781,2.09781,1864210.0
2006-09-12 20:57:00,2.09772,2.09772,2.09751,2.09759,6473781.0
2006-09-12 20:58:00,2.09754,2.09776,2.09742,2.09776,1350412.0
2006-09-12 20:59:00,2.09777,2.09788,2.0977,2.09774,805031.0
2006-09-12 21:00:00,2.09778,2.09818,2.09774,2.09818,14095014.0
2006-09-12 21:01:00,2.09845,2.09861,2.09835,2.09843,1494721.0
2006-09-12 21:02:00,2.09837,2.09838,2.09819,2.09824,5732604.0
2006-09-12 21:03:00,2.09816,2.09822,2.09805,2.09805,852469.0
2006-09-12 21:04:00,2.09794,2.09799,2.09759,2.09785,5802755.0
2006-09-12 21:05:00,2.09789,2.09804,2.0978,2.09804,2234918.0
2006-09-12 21:06:00,2.09776,2.09776,2.09732,2.09732,3934355.0
2006-09-12 21:07:00,2.09743,2.09743,2.09734,2.09737,3190450.0
2006-09-12 21:08:00,2.09743,2.09789,2.09743,2.09789,14241908.0
2006-09-12 21:09:00,2.09796,2.09805,2.09793,2.09802,4767030.0
2006-09-12 21:11:00,2.09807,2.09809,2.09799,2.098,7730121.0
2006-09-12 21:12:00,2.09793,2.09793,2.09747,2.09747,5890251.0
2006-09-12 21:13:00,2.09724,2.09746,2.09724,2.09746,453796.0
2006-09-12 21:14:00,2.09779,2.0979,2.09758,2.09758,2756699.0
2006-09-12 21:15:00,2.09731,2.09731,2.097,2.097,11173181.0
2006-09-12 21:16:00,2.09718,2.09742,2.09703,2.09703,2995580.0
2006-09-12 21:17:00,2.0971,2.0971,2.09701,2.09708,2327899.0
2006-09-12 21:18:00,2.09708,2.09708,2.09686,2.09686,456368.0
2006-09-12 21:19:00,2.09697,2.0973,2.09689,2.0973,11375928.0
2006-09-12 21:20:00,2.09737,2.09772,2.09723,2.09772,9280919.0
2006-09-12 21:21:00,2.09765,2.09765,2.09745,2.09745,4495129.0
2006-09-12 21:22:00,2.0974,2.0974,2.09704,2.09727,21079027.0
2006-09-12 21:23:00,2.09728,2.09728,2.0971,2.0971,4232208.0
2006-09-12 21:24:00,2.09713,2.09713,2.09704,2.09713,4280940.0
2006-09-12 21:25:00,2.09702,2.09732,2.09691,2.09732,1309830.0
2006-09-12 21:26:00,2.09735,2.09748,2.09735,2.09748,2185536.0
2006-09-12 21:27:00,2.09756,2.09764,2.09756,2.09764,504233.0
2006-09-12 21:28:00,2.09759,2.09771,2.0975,2.09771,1371274.0
2006-09-12 21:29:00,2.09768,2.09777,2.09757,2.09777,7107250.0
2006-09-12 21:30:00,2.09783,2.09804,2.09783,2.09804,1110128.0
2006-09-12 21:32:00,2.09812,2.09857,2.09812,2.09854,4378883.0
2006-09-12 21:33:00,2.09847,2.09867,2.09847,2.09867,3068744.0
2006-09-12 21:34:00,2.09871,2.09878,2.0986,2.0986,1294390.0
2006-09-12 21:35:00,2.09859,2.09892,2.09859,2.09892,2170315.0
2006-09-12 21:36:00,2.09902,2.09929,2.099,2.09929,2359490.0
2006-09-12 21:37:00,2.09922,2.09922,2.09904,2.09912,795556.0
2006-09-12 21:38:00,2.0991,2.0991,2.09873,2.09873,10415535.0
2006-09-12 21:39:00,2.0988,2.09917,2.09879,2.09891,24926121.0
2006-09-12 21:40:00,2.09892,2.09892,2.09876,2.09876,1771137.0
2006-09-12 21:42:00,2.09872,2.09872,2.09848,2.09856,4983778.0
2006-09-12 21:43:00,2.09862,2.09867,2.09851,2.09859,1655937.0
2006-09-12 21:44:00,2.0985,2.09869,2.0985,2.09869,1155599.0
2006-09-12 21:45:00,2.0987,2.0987,2.09849,2.09859,2191353.0
2006-09-12 21:46:00,2.09849,2.09853,2.09843,2.09843,2066599.0
2006-09-12 21:47:00,2.09839,2.0986,2.09832,2.0986,16131905.0
2006-09-12 21:48:00,2.09857,2.09858,2.09849,2.09849,3064209.0
2006-09-12 21:49:00,2.09857,2.09866,2.09857,2.09858,3116537.0
2006-09-12 21:50:00,2.09867,2.09869,2.09864,2.09869,1086628.0
2006-09-12 21:51:00,2.09866,2.09866,2.09853,2.09853,8641037.0
2006-09-12 21:52:00,2.09848,2.09848,2.09824,2.09824,527525.0
2006-09-12 21:53:00,2.0983,2.0983,2.09805,2.09805,2281764.0
2006-09-12 21:54:00,2.09803,2.09803,2.09797,2.09797,4415297.0
2006-09-12 21:55:00,2.09784,2.09797,2.09784,2.0979,3002238.0
2006-09-12 21:56:00,2.09798,2.09798,2.09778,2.09795,17207613.0
2006-09-12 21:57:00,2.09796,2.09811,2.09788,2.0981,3186565.0
2006-09-12 21:58:00,2.09828,2.09828,2.09804,2.09814,1196091.0
2006-09-12 21:59:00,2.09836,2.09874,2.09836,2.09874,1135123.0
2006-09-12 22:00:00,2.09877,2.09916,2.09877,2.09916,13466982.0
2006-09-12 22:01:00,2.09925,2.09946,2.09924,2.09946,2616765.0
2006-09-12 22:02:00,2.09942,2.09942,2.09938,2.09938,10707812.0
2006-09-12 22:03:00,2.09934,2.09934,2.09887,2.09916,5827118.0
2006-09-12 22:04:00,2.09913,2.09913,2.09886,2.09889,4104539.0
2006-09-12 22:05:00,2.09885,2.09885,2.09853,2.09865,3016990.0
2006-09-12 22:06:00,2.0987,2.09888,2.0987,2.09888,12312913.0
2006-09-12 22:07:00,2.09886,2.09893,2.09878,2.09878,4171487.0
2006-09-12 22:08:00,2.09879,2.09883,2.09874,2.09874,2466591.0
2006-09-12 22:09:00,2.09881,2.09882,2.09875,2.09882,1814007.0
2006-09-12 22:10:00,2.09909,2.09919,2.09903,2.09903,8213103.0
2006-09-12 22:11:00,2.09904,2.09904,2.09878,2.0989,6228772.0
2006-09-12 22:12:00,2.0989,2.0989,2.09873,2.09873,9267776.0
2006-09-12 22:13:00,2.09867,2.09867,2.09847,2.09855,10458558.0
2006-09-12 22:14:00,2.09867,2.09897,2.09867,2.09897,6361180.0
2006-09-12 22:15:00,2.09901,2.09922,2.099,2.09922,547990.0
2006-09-12 22:16:00,2.09899,2.09908,2.09881,2.09908,1914326.0
2006-09-12 22:17:00,2.09908,2.0991,2.09898,2.09898,566226.0
2006-09-12 22:18:00,2.09882,2.09897,2.09882,2.09894,8821390.0
2006-09-12 22:19:00,2.099,2.09901,2.09892,2.09893,1351491.0
2006-09-12 22:20:00,2.09883,2.09883,2.09852,2.0986,14932370.0
2006-09-12 22:21:00,2.09847,2.09866,2.09843,2.09853,20990428.0
2006-09-12 22:22:00,2.09861,2.09878,2.09861,2.09873,3525165.0
2006-09-12 22:23:00,2.0989,2.09902,2.09879,2.09902,10088148.0
2006-09-12 22:24:00,2.09895,2.099,2.09871,2.09871,4843038.0
2006-09-12 22:25:00,2.09882,2.09889,2.09876,2.09876,2793637.0
2006-09-12 22:26:00,2.09878,2.0989,2.09866,2.09866,3133441.0
2006-09-12 22:27:00,2.09863,2.09863,2.09844,2.09844,2187871.0
2006-09-12 22:28:00,2.09835,2.0984,2.09791,2.0984,8634656.0
2006-09-12 22:29:00,2.09854,2.09854,2.09845,2.09845,13702757.0
2006-09-12 22:30:00,2.09842,2.09856,2.09841,2.09851,2369870.0
2006-09-12 22:31:00,2.09856,2.09858,2.09856,2.09856,2790404.0
2006-09-12 22:32:00,2.09831,2.0987,2.09831,2.09859,6348734.0
2006-09-12 22:33:00,2.0986,2.09875,2.09854,2.09862,1115882.0
2006-09-12 22:34:00,2.09865,2.09875,2.09865,2.09875,259074.0
2006-09-12 22:35:00,2.09867,2.09919,2.09867,2.09893,4660143.0
2006-09-12 22:36:00,2.09878,2.09883,2.09871,2.09883,3391845.0
2006-09-12 22:37:00,2.0988,2.0989,2.0988,2.0989,650355.0
2006-09-12 22:38:00,2.09892,2.09892,2.09874,2.09874,2499499.0
2006-09-12 22:39:00,2.09862,2.09875,2.09862,2.09875,11776887.0
2006-09-12 22:40:00,2.09868,2.09868,2.09853,2.09853,1439054.0
2006-09-12 22:41:00,2.09853,2.09865,2.09853,2.09865,3644403.0
2006-09-12 22:42:00,2.09864,2.0987,2.09826,2.09864,12454599.0
2006-09-12 22:43:00,2.09846,2.09854,2.09835,2.09843,2235254.0
2006-09-12 22:44:00,2.09849,2.09857,2.09848,2.09848,1220566.0
2006-09-12 22:45:00,2.09851,2.09862,2.09851,2.09862,7735064.0
2006-09-12 22:46:00,2.09855,2.09879,2.09855,2.09866,17680039.0
2006-09-12 22:47:00,2.09868,2.09905,2.09864,2.09905,23903905.0
2006-09-12 22:48:00,2.09907,2.09935,2.09907,2.09935,6904931.0
2006-09-12 22:49:00,2.09929,2.09929,2.09918,2.09918,719726.0
2006-09-12 22:50:00,2.09911,2.09911,2.09898,2.09898,6910264.0
2006-09-12 22:51:00,2.09894,2.09897,2.09877,2.09897,3152912.0
2006-09-12 22:52:00,2.09884,2.09884,2.09876,2.09876,1374446.0
2006-09-12 22:53:00,2.09852,2.09862,2.09839,2.09839,855465.0
2006-09-12 22:54:00,2.09839,2.0984,2.09837,2.09837,19941776.0
2006-09-12 22:55:00,2.09827,2.09859,2.09827,2.09859,5526506.0
2006-09-12 22:57:00,2.09877,2.09881,2.09874,2.09874,1229997.0
2006-09-12 22:58:00,2.09875,2.09875,2.09863,2.09865,24288735.0
2006-09-12 22:59:00,2.09862,2.09876,2.09861,2.09872,4966657.0
2006-09-12 23:00:00,2.09875,2.09875,2.09842,2.09842,1743166.0
2006-09-12 23:02:00,2.09841,2.09841,2.09824,2.09831,4454921.0
2006-09-12 23:03:00,2.09829,2.09832,2.09827,2.09828,10487546.0
2006-09-12 23:04:00,2.09819,2.09858,2.09817,2.09858,14322596.0
2006-09-12 23:05:00,2.0986,2.09897,2.0986,2.09897,20331480.0
2006-09-12 23:06:00,2.09894,2.09894,2.09858,2.09865,20391013.0
2006-09-12 23:07:00,2.0986,2.0986,2.09829,2.09834,17240598.0
2006-09-12 23:08:00,2.09834,2.09841,2.09802,2.09819,4128316.0
2006-09-12 23:09:00,2.09813,2.09813,2.09798,2.098,15008850.0
2006-09-12 23:10:00,2.09812,2.09812,2.09799,2.09809,4597418.0
2006-09-12 23:11:00,2.09811,2.09825,2.09806,2.09811,4133431.0
2006-09-12 23:13:00,2.09803,2.09803,2.09779,2.09794,4571617.0
2006-09-12 23:14:00,2.09798,2.09824,2.09792,2.0981,5191276.0
2006-09-12 23:15:00,2.09812,2.09812,2.09751,2.09752,10029868.0
2006-09-12 23:16:00,2.09746,2.09766,2.09745,2.09766,1956798.0
2006-09-12 23:17:00,2.09766,2.09778,2.09766,2.09778,12049912.0
2006-09-12 23:18:00,2.09779,2.09786,2.09776,2.0978,6030534.0
2006-09-12 23:19:00,2.09788,2.098,2.09787,2.09791,1160255.0
2006-09-12 23:20:00,2.09788,2.09811,2.09788,2.09806,7586908.0
2006-09-12 23:21:00,2.09803,2.09845,2.09803,2.09811,3729270.0
2006-09-12 23:22:00,2.09811,2.09834,2.09811,2.09834,2373565.0
2006-09-12 23:23:00,2.09841,2.09852,2.09839,2.09852,16653906.0
2006-09-12 23:24:00,2.09852,2.09863,2.0984,2.0984,3187101.0
2006-09-12 23:25:00,2.09845,2.09853,2.09831,2.09851,2970450.0
2006-09-12 23:26:00,2.09845,2.09862,2.09845,2.09862,599190.0
2006-09-12 23:27:00,2.09883,2.09916,2.09883,2.09906,1351702.0
2006-09-12 23:28:00,2.09912,2.0996,2.09912,2.0996,12041111.0
2006-09-12 23:29:00,2.09962,2.09975,2.09962,2.09964,8840060.0
2006-09-12 23:31:00,2.09964,2.0997,2.09954,2.0997,8947152.0
2006-09-12 23:32:00,2.09972,2.09978,2.0996,2.0996,7646920.0
2006-09-12 23:33:00,2.09969,2.09989,2.09958,2.09989,5581276.0
2006-09-12 23:34:00,2.09995,2.10021,2.0999,2.10021,9312421.0
2006-09-12 23:35:00,2.10024,2.10034,2.10024,2.10034,321736.0
2006-09-12 23:36:00,2.10017,2.10025,2.09977,2.10008,3984730.0
2006-09-12 23:38:00,2.10004,2.10004,2.09978,2.09979,5368401.0
2006-09-12 23:39:00,2.09973,2.09973,2.09947,2.09947,8471857.0
2006-09-12 23:40:00,2.09944,2.09944,2.09921,2.09921,7554977.0
2006-09-12 23:41:00,2.09917,2.09925,2.09881,2.09881,15977695.0
2006-09-12 23:42:00,2.0987,2.0987,2.09847,2.09847,4166564.0
2006-09-12 23:43:00,2.09841,2.09841,2.09814,2.09814,15375503.0
2006-09-12 23:44:00,2.0982,2.0983,2.0981,2.09811,4451113.0
2006-09-12 23:45:00,2.09804,2.09834,2.09804,2.09834,733780.0
2006-09-12 23:46:00,2.09844,2.09871,2.09842,2.09868,1353483.0
2006-09-12 23:47:00,2.09868,2.09868,2.09838,2.09845,6196657.0
2006-09-12 23:48:00,2.09804,2.09833,2.09804,2.09833,10119132.0
2006-09-12 23:49:00,2.09847,2.09877,2.09847,2.0986,5470977.0
2006-09-12 23:50:00,2.09857,2.09857,2.09845,2.09846,1747064.0
2006-09-12 23:51:00,2.09851,2.09882,2.09851,2.09882,6117930.0
2006-09-12 23:52:00,2.09889,2.09907,2.09889,2.09898,1945185.0
2006-09-12 23:53:00,2.09912,2.09921,2.09912,2.0992,1605913.0
2006-09-12 23:54:00,2.09898,2.09906,2.09895,2.09895,2756511.0
2006-09-12 23:57:00,2.09887,2.09887,2.09854,2.09885,6112493.0
2006-09-12 23:59:00,2.09866,2.09866,2.0985,2.0985,6654704.0
2006-09-13 00:00:00,2.09848,2.09862,2.09848,2.09859,934192.0
2006-09-13 00:01:00,2.0985,2.09857,2.09848,2.09857,1581084.0
2006-09-13 00:02:00,2.09866,2.09887,2.09865,2.09887,2753820.0
2006-09-13 00:03:00,2.09873,2.09873,2.09837,2.09839,5731930.0
2006-09-13 00:04:00,2.09842,2.09854,2.09842,2.09854,8533153.0
2006-09-13 00:05:00,2.09848,2.09859,2.09841,2.09841,2922088.0
2006-09-13 00:06:00,2.09826,2.09832,2.09826,2.09832,84308.0
2006-09-13 00:07:00,2.09836,2.09849,2.09836,2.09843,9098797.0
2006-09-13 00:11:00,2.09855,2.09875,2.09855,2.09875,3173772.0
2006-09-13 00:12:00,2.09873,2.09873,2.09834,2.09834,1481765.0
2006-09-13 00:13:00,2.09841,2.0985,2.09836,2.09848,8194499.0
2006-09-13 00:15:00,2.09856,2.09872,2.09838,2.09872,2127390.0
2006-09-13 00:16:00,2.09885,2.0995,2.09885,2.0995,2566672.0
2006-09-13 00:17:00,2.09954,2.09995,2.09954,2.09971,1677852.0
2006-09-13 00:19:00,2.0996,2.09965,2.09943,2.09944,3477903.0
2006-09-13 00:20:00,2.0994,2.0994,2.09893,2.09911,226308.0
2006-09-13 00:21:00,2.09906,2.0993,2.09906,2.0993,7392055.0
2006-09-13 00:22:00,2.09924,2.09953,2.09924,2.09953,3011346.0
2006-09-13 00:23:00,2.09947,2.09947,2.09904,2.09904,2960104.0
2006-09-13 00:26:00,2.09874,2.09874,2.09859,2.0986,4402585.0
2006-09-13 00:28:00,2.09857,2.0987,2.09857,2.0987,11926740.0
2006-09-13 00:29:00,2.09867,2.09867,2.09857,2.09861,851994.0
2006-09-13 00:30:00,2.09858,2.09871,2.09853,2.09871,5102540.0
2006-09-13 00:31:00,2.09865,2.09887,2.09865,2.09873,2503252.0
2006-09-13 00:33:00,2.09869,2.09878,2.09851,2.09854,4393699.0
2006-09-13 00:34:00,2.0985,2.0985,2.09839,2.09839,2034043.0
2006-09-13 00:35:00,2.09806,2.09818,2.09795,2.09795,12733026.0
2006-09-13 00:36:00,2.09818,2.09845,2.09818,2.09845,2858258.0
2006-09-13 00:37:00,2.09847,2.09882,2.09847,2.09882,7387813.0
2006-09-13 00:38:00,2.09863,2.09863,2.09836,2.09836,16288285.0
2006-09-13 00:39:00,2.09838,2.09838,2.09809,2.09823,7924394.0
2006-09-13 00:40:00,2.09841,2.09841,2.09826,2.09831,670755.0
2006-09-13 00:41:00,2.09829,2.09834,2.09823,2.09834,9032577.0
2006-09-13 00:42:00,2.09835,2.09865,2.09835,2.09865,13979930.0
2006-09-13 00:43:00,2.09852,2.09852,2.0982,2.09835,13287013.0
2006-09-13 00:44:00,2.09834,2.09839,2.09833,2.09837,3813003.0
2006-09-13 00:45:00,2.09834,2.09869,2.09834,2.09866,2211320.0
2006-09-13 00:46:00,2.09866,2.09898,2.09866,2.09898,2518491.0
2006-09-13 00:47:00,2.09905,2.09905,2.09889,2.09891,7343125.0
2006-09-13 00:49:00,2.09893,2.09911,2.09893,2.0991,1221385.0
2006-09-13 00:50:00,2.09917,2.09918,2.09917,2.09918,39107.0
2006-09-13 00:51:00,2.09925,2.09952,2.09796,2.09952,920232.0
2006-09-13 00:52:00,2.09954,2.09964,2.09954,2.09964,525784.0
2006-09-13 00:53:00,2.09935,2.09936,2.09935,2.09936,258762.0
2006-09-13 00:54:00,2.0993,2.0993,2.09887,2.09887,6625825.0
2006-09-13 00:55:00,2.09863,2.09895,2.09863,2.09888,2046103.0
2006-09-13 00:56:00,2.099,2.09917,2.09899,2.09909,658164.0
2006-09-13 00:57:00,2.09929,2.09929,2.0991,2.0991,2372847.0
2006-09-13 00:59:00,2.09906,2.09915,2.09885,2.09915,3224460.0
2006-09-13 01:00:00,2.09917,2.09917,2.09898,2.09898,836560.0
2006-09-13 01:01:00,2.09905,2.09905,2.09878,2.09878,11733910.0
2006-09-13 01:02:00,2.09894,2.09911,2.09869,2.09869,3849283.0
2006-09-13 01:03:00,2.09897,2.09915,2.09897,2.09915,7253989.0
2006-09-13 01:04:00,2.09919,2.09933,2.09919,2.09927,10595541.0
2006-09-13 01:05:00,2.09937,2.09937,2.09909,2.09909,5206574.0
2006-09-13 01:06:00,2.09908,2.09922,2.09908,2.09922,10016998.0
2006-09-13 01:07:00,2.09917,2.09918,2.09903,2.09911,2200073.0
2006-09-13 01:08:00,2.09914,2.0993,2.09898,2.0993,11214641.0
2006-09-13 01:09:00,2.09921,2.09958,2.09921,2.09945,6756166.0
2006-09-13 01:10:00,2.09931,2.09931,2.09916,2.09931,2365007.0
2006-09-13 01:11:00,2.09923,2.09947,2.09906,2.09947,4524467.0
2006-09-13 01:12:00,2.09951,2.09969,2.09948,2.09969,5774073.0
2006-09-13 01:13:00,2.09958,2.09963,2.09946,2.09947,713887.0
2006-09-13 01:14:00,2.09943,2.09943,2.0992,2.0992,231744.0
2006-09-13 01:15:00,2.09925,2.09926,2.09911,2.09911,1684942.0
2006-09-13 01:16:00,2.0991,2.0991,2.09904,2.09904,722829.0
2006-09-13 01:17:00,2.09899,2.09899,2.09865,2.09875,5924955.0
2006-09-13 01:18:00,2.09864,2.09867,2.09846,2.09847,972759.0
2006-09-13 01:19:00,2.09844,2.09844,2.09815,2.09825,6015594.0
2006-09-13 01:20:00,2.09817,2.09817,2.09791,2.09798,3202185.0
2006-09-13 01:21:00,2.09798,2.09798,2.0978,2.0978,662077.0
2006-09-13 01:23:00,2.09787,2.09803,2.09774,2.09774,1023920.0
2006-09-13 01:24:00,2.09758,2.09767,2.0975,2.0975,1429910.0
2006-09-13 01:25:00,2.09752,2.09752,2.09741,2.09741,2016279.0
2006-09-13 01:26:00,2.09733,2.09733,2.09718,2.09718,2350164.0
2006-09-13 01:27:00,2.09727,2.09727,2.09688,2.09715,13648575.0
2006-09-13 01:28:00,2.09717,2.09753,2.09717,2.09734,26731052.0
2006-09-13 01:29:00,2.09694,2.09694,2.09665,2.09675,2836095.0
2006-09-13 01:30:00,2.09687,2.09705,2.09687,2.09705,1576530.0
2006-09-13 01:31:00,2.09711,2.09717,2.09702,2.09702,643703.0
2006-09-13 01:32:00,2.09701,2.09723,2.097,2.09723,2333162.0
2006-09-13 01:33:00,2.09751,2.09769,2.09751,2.09751,3669265.0
2006-09-13 01:34:00,2.0977,2.09775,2.09757,2.0977,13439911.0
2006-09-13 01:35:00,2.09759,2.09759,2.09738,2.09738,6972170.0
2006-09-13 01:36:00,2.09735,2.09735,2.09723,2.09723,936014.0
2006-09-13 01:37:00,2.09721,2.09721,2.09697,2.09721,674217.0
2006-09-13 01:38:00,2.09711,2.09711,2.09667,2.09694,8896821.0
2006-09-13 01:39:00,2.097,2.0972,2.097,2.0972,1124319.0
2006-09-13 01:40:00,2.09722,2.09722,2.09708,2.09711,2526643.0
2006-09-13 01:41:00,2.09704,2.09704,2.09662,2.09662,1373887.0
2006-09-13 01:42:00,2.09648,2.0965,2.09645,2.0965,7487646.0
2006-09-13 01:43:00,2.09647,2.09665,2.09647,2.09665,10004333.0
2006-09-13 01:44:00,2.09673,2.09673,2.09664,2.09665,3744213.0
2006-09-13 01:45:00,2.09504,2.09618,2.09504,2.09617,579316.0
2006-09-13 01:46:00,2.09635,2.09661,2.09635,2.09661,9018407.0
2006-09-13 01:47:00,2.09658,2.09681,2.09647,2.09681,1217837.0
2006-09-13 01:48:00,2.09682,2.09713,2.09682,2.09713,9279981.0
2006-09-13 01:49:00,2.09711,2.09711,2.09655,2.09671,6392308.0
2006-09-13 01:50:00,2.09663,2.09674,2.09654,2.09664,25178768.0
2006-09-13 01:51:00,2.09664,2.09675,2.09664,2.09675,881333.0
2006-09-13 01:52:00,2.09657,2.09657,2.09652,2.09652,199655.0
2006-09-13 01:54:00,2.09637,2.09651,2.09637,2.09639,1847401.0
2006-09-13 01:55:00,2.0965,2.09663,2.09648,2.09653,11599423.0
2006-09-13 01:56:00,2.09655,2.09691,2.09652,2.09691,4209632.0
2006-09-13 01:57:00,2.09723,2.09746,2.09723,2.09746,2397757.0
2006-09-13 01:58:00,2.09755,2.09768,2.09733,2.09733,2825609.0
2006-09-13 01:59:00,2.09728,2.09728,2.09706,2.09706,2184013.0
2006-09-13 02:00:00,2.09682,2.09699,2.09682,2.09695,2373926.0
2006-09-13 02:01:00,2.09698,2.09698,2.09677,2.09677,4052323.0
2006-09-13 02:02:00,2.09675,2.09682,2.09673,2.09682,2545166.0
2006-09-13 02:03:00,2.09677,2.09682,2.09666,2.09676,3846521.0
2006-09-13 02:04:00,2.09686,2.09694,2.09678,2.09682,11910281.0
2006-09-13 02:05:00,2.09687,2.09698,2.09663,2.09663,1978159.0
2006-09-13 02:07:00,2.09672,2.09676,2.09672,2.09676,1281634.0
2006-09-13 02:08:00,2.09682,2.09682,2.09663,2.09663,840405.0
2006-09-13 02:09:00,2.09666,2.0967,2.09666,2.0967,1970414.0
2006-09-13 02:10:00,2.09679,2.09686,2.09665,2.09686,7019887.0
2006-09-13 02:11:00,2.09687,2.09693,2.09687,2.09693,9279981.0
2006-09-13 02:12:00,2.09696,2.09696,2.09679,2.09681,1310065.0
2006-09-13 02:13:00,2.09679,2.09679,2.09669,2.09669,9090218.0
2006-09-13 02:14:00,2.09666,2.09666,2.09504,2.09504,542532.0
2006-09-13 02:15:00,2.09647,2.09647,2.09625,2.09625,3793912.0
2006-09-13 02:16:00,2.09615,2.09618,2.09596,2.096,9367354.0
2006-09-13 02:17:00,2.09597,2.09597,2.09587,2.09593,7622566.0
2006-09-13 02:18:00,2.09598,2.09617,2.09593,2.09617,1466418.0
2006-09-13 02:19:00,2.09619,2.09619,2.09594,2.09603,2485385.0
2006-09-13 02:20:00,2.09595,2.09604,2.09591,2.09604,1124319.0
2006-09-13 02:21:00,2.0961,2.09629,2.0961,2.09629,6649247.0
2006-09-13 02:22:00,2.09629,2.09629,2.09598,2.09615,613819.0
2006-09-13 02:24:00,2.09613,2.09613,2.09599,2.09599,7090584.0
2006-09-13 02:25:00,2.09602,2.09602,2.09575,2.0958,14177131.0
2006-09-13 02:26:00,2.09566,2.0957,2.09554,2.09566,879948.0
2006-09-13 02:27:00,2.0956,2.09562,2.09549,2.09549,2231409.0
2006-09-13 02:28:00,2.09543,2.09543,2.09501,2.09501,588555.0
2006-09-13 02:29:00,2.09495,2.09519,2.09495,2.09519,1516332.0
2006-09-13 02:30:00,2.09526,2.09526,2.09512,2.09517,2875199.0
2006-09-13 02:31:00,2.09531,2.09537,2.09529,2.09532,17672676.0
2006-09-13 02:32:00,2.09542,2.09574,2.09542,2.09574,14149465.0
2006-09-13 02:33:00,2.0957,2.09595,2.0957,2.09595,2541268.0
2006-09-13 02:34:00,2.09604,2.09604,2.09582,2.09582,1929085.0
2006-09-13 02:35:00,2.09575,2.09581,2.09575,2.09576,1406424.0
2006-09-13 02:36:00,2.09601,2.09625,2.09601,2.09625,783247.0
2006-09-13 02:37:00,2.09631,2.09645,2.09631,2.09637,11967762.0
2006-09-13 02:38:00,2.09635,2.09644,2.09635,2.09639,684955.0
2006-09-13 02:39:00,2.09637,2.09646,2.09633,2.09645,3249630.0
2006-09-13 02:40:00,2.09646,2.09646,2.09627,2.09627,5784225.0
2006-09-13 02:41:00,2.09629,2.09651,2.09629,2.09632,931761.0
2006-09-13 02:42:00,2.09641,2.09678,2.09631,2.09678,5675246.0
2006-09-13 02:43:00,2.0969,2.09699,2.0969,2.09699,678649.0
2006-09-13 02:44:00,2.09689,2.09705,2.09673,2.09705,1868421.0
2006-09-13 02:45:00,2.0971,2.09726,2.09701,2.09726,167189.0
2006-09-13 02:46:00,2.0972,2.0972,2.09696,2.09696,678793.0
2006-09-13 02:47:00,2.097,2.09702,2.09664,2.09702,5357705.0
2006-09-13 02:48:00,2.0971,2.09718,2.09697,2.09718,4276434.0
2006-09-13 02:49:00,2.09719,2.09741,2.09719,2.09741,6977087.0
2006-09-13 02:50:00,2.09725,2.09725,2.09698,2.09698,1648692.0
2006-09-13 02:51:00,2.09695,2.09699,2.09681,2.09687,8272166.0
2006-09-13 02:52:00,2.09684,2.09688,2.09677,2.09679,2280579.0
2006-09-13 02:53:00,2.09689,2.09743,2.09689,2.09743,9511014.0
2006-09-13 02:54:00,2.09741,2.09743,2.09734,2.09743,5212643.0
2006-09-13 02:55:00,2.09769,2.09769,2.09744,2.09744,3864889.0
2006-09-13 02:56:00,2.09731,2.09731,2.09727,2.09729,7029740.0
2006-09-13 02:57:00,2.09721,2.09721,2.09708,2.09708,430773.0
2006-09-13 02:58:00,2.09678,2.0969,2.09676,2.0969,10879842.0
2006-09-13 02:59:00,2.09695,2.09725,2.09686,2.09725,4516082.0
2006-09-13 03:00:00,2.09715,2.09716,2.09698,2.09698,3543750.0
2006-09-13 03:01:00,2.09695,2.09698,2.09638,2.09652,4652515.0
2006-09-13 03:02:00,2.09674,2.09684,2.09674,2.09675,2170751.0
2006-09-13 03:04:00,2.0966,2.09664,2.09637,2.09637,1920143.0
2006-09-13 03:05:00,2.09654,2.09661,2.09645,2.09661,6340502.0
2006-09-13 03:08:00,2.09664,2.09686,2.09529,2.09686,1227381.0
2006-09-13 03:09:00,2.0969,2.09705,2.0969,2.09705,164040.0
2006-09-13 03:10:00,2.09695,2.0974,2.09695,2.0974,11705554.0
2006-09-13 03:11:00,2.0973,2.0973,2.09712,2.09715,9219790.0
2006-09-13 03:12:00,2.09708,2.09714,2.09689,2.09714,6689556.0
2006-09-13 03:13:00,2.09716,2.09733,2.09716,2.09726,1362301.0
2006-09-13 03:14:00,2.09733,2.09752,2.09733,2.0974,2261064.0
2006-09-13 03:15:00,2.09752,2.09752,2.09741,2.09741,2362353.0
2006-09-13 03:16:00,2.09744,2.09746,2.0973,2.09746,14327166.0
2006-09-13 03:17:00,2.0975,2.09761,2.0975,2.09761,6685780.0
2006-09-13 03:18:00,2.09768,2.09768,2.09759,2.09767,8341870.0
2006-09-13 03:19:00,2.09767,2.09769,2.0975,2.09769,640644.0
2006-09-13 03:20:00,2.09762,2.09797,2.09762,2.09784,7246153.0
2006-09-13 03:21:00,2.09781,2.09787,2.0978,2.0978,14950371.0
2006-09-13 03:22:00,2.09782,2.09782,2.09746,2.09746,7660527.0
2006-09-13 03:23:00,2.09743,2.09762,2.09743,2.09762,2772817.0
2006-09-13 03:25:00,2.09763,2.09794,2.09763,2.09794,4654299.0
2006-09-13 03:26:00,2.09795,2.09795,2.09775,2.09775,1328718.0
2006-09-13 03:27:00,2.09782,2.09782,2.09743,2.09743,5946837.0
2006-09-13 03:28:00,2.09746,2.09764,2.09746,2.09752,3094985.0
2006-09-13 03:29:00,2.09756,2.09756,2.09738,2.09748,3820856.0
2006-09-13 03:30:00,2.09751,2.09755,2.09743,2.09755,917998.0
2006-09-13 03:31:00,2.09755,2.09755,2.09746,2.09755,12139177.0
2006-09-13 03:32:00,2.09744,2.09751,2.09742,2.09742,2525553.0
2006-09-13 03:33:00,2.09736,2.09737,2.09722,2.09734,4295205.0
2006-09-13 03:34:00,2.09731,2.09764,2.09731,2.09764,10586066.0
2006-09-13 03:35:00,2.09761,2.09761,2.09748,2.09748,2698796.0
2006-09-13 03:36:00,2.09763,2.09777,2.09763,2.09777,3231907.0
2006-09-13 03:37:00,2.09772,2.09776,2.09762,2.09769,2906984.0
2006-09-13 03:38:00,2.09783,2.09785,2.0977,2.09781,8116003.0
2006-09-13 03:39:00,2.09789,2.09789,2.09742,2.09742,226875.0
2006-09-13 03:40:00,2.09738,2.09756,2.09731,2.09756,3250682.0
2006-09-13 03:41:00,2.09778,2.09778,2.0977,2.0977,320758.0
2006-09-13 03:42:00,2.0978,2.0978,2.09767,2.0978,1510959.0
2006-09-13 03:43:00,2.09778,2.09778,2.09761,2.09761,2353234.0
2006-09-13 03:44:00,2.0977,2.09781,2.0977,2.09781,1143240.0
2006-09-13 03:45:00,2.09788,2.09794,2.09782,2.09782,5056262.0
2006-09-13 03:46:00,2.09798,2.09804,2.09797,2.09804,7981396.0
2006-09-13 03:47:00,2.0979,2.09801,2.0979,2.09801,1386641.0
2006-09-13 03:48:00,2.09803,2.09803,2.09787,2.09792,1872831.0
2006-09-13 03:49:00,2.09801,2.09812,2.09801,2.09812,11401534.0
2006-09-13 03:50:00,2.09825,2.0985,2.09825,2.0985,10128567.0
2006-09-13 03:51:00,2.0986,2.09895,2.0986,2.09895,8949684.0
2006-09-13 03:52:00,2.09892,2.09914,2.09888,2.09888,8505137.0
2006-09-13 03:54:00,2.09879,2.09899,2.09879,2.09884,2825732.0
2006-09-13 03:55:00,2.09884,2.09884,2.09868,2.09881,8348650.0
2006-09-13 03:56:00,2.09886,2.0989,2.0987,2.0987,5905553.0
2006-09-13 03:58:00,2.09865,2.09866,2.09857,2.09866,1683617.0
2006-09-13 03:59:00,2.09874,2.09874,2.09852,2.09852,924943.0
2006-09-13 04:01:00,2.09854,2.09854,2.09797,2.09797,1440763.0
2006-09-13 04:02:00,2.09819,2.09819,2.09799,2.09807,6772843.0
2006-09-13 04:03:00,2.09799,2.09799,2.09779,2.09779,17860848.0
2006-09-13 04:04:00,2.09797,2.09797,2.0978,2.09791,4332645.0
2006-09-13 04:05:00,2.09798,2.09804,2.0979,2.0979,2823136.0
2006-09-13 04:06:00,2.09801,2.09814,2.09801,2.09814,1245793.0
2006-09-13 04:07:00,2.09801,2.09811,2.09795,2.09795,1224300.0
2006-09-13 04:08:00,2.09798,2.09815,2.09795,2.09795,5744536.0
2006-09-13 04:09:00,2.09798,2.09829,2.09798,2.09829,1929925.0
2006-09-13 04:10:00,2.09825,2.09835,2.0982,2.09835,5515099.0
2006-09-13 04:11:00,2.09835,2.09835,2.09795,2.09795,10473124.0
2006-09-13 04:12:00,2.09833,2.09833,2.09798,2.09803,6328287.0
2006-09-13 04:13:00,2.09781,2.0982,2.09762,2.0982,1496651.0
2006-09-13 04:14:00,2.09824,2.09843,2.09824,2.09841,778381.0
2006-09-13 04:15:00,2.09845,2.09845,2.09837,2.09837,4369558.0
2006-09-13 04:16:00,2.09836,2.09836,2.09814,2.09821,9934356.0
2006-09-13 04:17:00,2.09805,2.09829,2.09805,2.0982,4161571.0
2006-09-13 04:18:00,2.09829,2.09852,2.09829,2.09843,16655579.0
2006-09-13 04:19:00,2.09858,2.09879,2.09849,2.09879,1769880.0
2006-09-13 04:20:00,2.0987,2.0989,2.09868,2.0989,8715006.0
2006-09-13 04:21:00,2.09906,2.09919,2.09903,2.09914,5210017.0
2006-09-13 04:22:00,2.09917,2.09929,2.09917,2.09929,3119734.0
2006-09-13 04:23:00,2.09931,2.09961,2.09931,2.09961,10708470.0
2006-09-13 04:25:00,2.09958,2.09958,2.09932,2.09938,11352344.0
2006-09-13 04:26:00,2.09932,2.09932,2.09911,2.09911,5133625.0
2006-09-13 04:27:00,2.09898,2.09907,2.09898,2.09907,5858778.0
2006-09-13 04:28:00,2.09904,2.09904,2.0988,2.09883,8740013.0
2006-09-13 04:29:00,2.09878,2.09878,2.09858,2.09858,1903729.0
2006-09-13 04:31:00,2.09857,2.09857,2.09824,2.09827,12546744.0
2006-09-13 04:32:00,2.09821,2.09827,2.09795,2.09795,1332249.0
2006-09-13 04:33:00,2.09784,2.09795,2.09784,2.09788,547205.0
2006-09-13 04:34:00,2.09798,2.09812,2.0979,2.0981,2806284.0
2006-09-13 04:35:00,2.09799,2.09809,2.09799,2.09807,3074868.0
2006-09-13 04:36:00,2.09813,2.09817,2.09813,2.09817,15470419.0
2006-09-13 04:37:00,2.09814,2.09827,2.09801,2.09801,2577159.0
2006-09-13 04:39:00,2.09806,2.09806,2.09793,2.09793,7127204.0
2006-09-13 04:40:00,2.09797,2.09804,2.09784,2.09804,1272767.0
2006-09-13 04:41:00,2.09806,2.09812,2.09804,2.09811,5560660.0
2006-09-13 04:42:00,2.09819,2.09827,2.09819,2.09827,12561151.0
2006-09-13 04:43:00,2.09833,2.09848,2.09821,2.09848,3745820.0
2006-09-13 04:44:00,2.0986,2.0986,2.09814,2.09828,9529564.0
2006-09-13 04:45:00,2.09815,2.09834,2.09813,2.09813,19420746.0
2006-09-13 04:46:00,2.09807,2.09813,2.09807,2.09813,4955683.0
2006-09-13 04:48:00,2.09815,2.09826,2.09813,2.09826,2234265.0
2006-09-13 04:49:00,2.09828,2.09834,2.09824,2.09828,4253325.0
2006-09-13 04:50:00,2.0981,2.0981,2.09776,2.09776,16518654.0
2006-09-13 04:51:00,2.0978,2.09801,2.09759,2.09801,4453896.0
2006-09-13 04:52:00,2.09805,2.09823,2.09805,2.09823,16266251.0
2006-09-13 04:53:00,2.09827,2.09832,2.09816,2.09832,20143252.0
2006-09-13 04:54:00,2.09827,2.09827,2.09804,2.09816,12371522.0
2006-09-13 04:55:00,2.0982,2.09823,2.098,2.098,14747319.0
2006-09-13 04:56:00,2.09811,2.09828,2.09811,2.09821,10532837.0
2006-09-13 04:57:00,2.09815,2.09815,2.09796,2.09802,4429670.0
2006-09-13 04:58:00,2.09801,2.09801,2.09635,2.09768,6982426.0
2006-09-13 04:59:00,2.09752,2.09775,2.09752,2.09775,1876186.0
2006-09-13 05:00:00,2.09785,2.09791,2.09769,2.09769,5180620.0
2006-09-13 05:01:00,2.09767,2.09779,2.09765,2.09779,25006418.0
2006-09-13 05:02:00,2.0977,2.0977,2.09757,2.0976,1285935.0
2006-09-13 05:04:00,2.09753,2.09762,2.09747,2.09752,5686879.0
2006-09-13 05:06:00,2.09767,2.0978,2.09767,2.0978,8420910.0
2006-09-13 05:07:00,2.09797,2.09797,2.09775,2.09775,1253141.0
2006-09-13 05:08:00,2.09772,2.09772,2.09753,2.09753,3021767.0
2006-09-13 05:09:00,2.09756,2.09764,2.09756,2.0976,6441335.0
2006-09-13 05:10:00,2.0976,2.0976,2.09749,2.09757,630646.0
2006-09-13 05:11:00,2.09762,2.09784,2.09762,2.09784,3623739.0
2006-09-13 05:12:00,2.09776,2.09776,2.09749,2.09757,25080166.0
2006-09-13 05:13:00,2.09749,2.09749,2.09726,2.09726,519069.0
2006-09-13 05:14:00,2.09735,2.09736,2.09721,2.09721,7598295.0
2006-09-13 05:15:00,2.09718,2.09729,2.09718,2.0972,1198749.0
2006-09-13 05:16:00,2.09721,2.09728,2.09713,2.09715,2349931.0
2006-09-13 05:18:00,2.09744,2.09765,2.09744,2.09752,3651707.0
2006-09-13 05:19:00,2.09754,2.09828,2.09754,2.09828,1332828.0
2006-09-13 05:20:00,2.09837,2.09841,2.09809,2.09809,10713079.0
2006-09-13 05:21:00,2.09812,2.09829,2.09808,2.09829,2502001.0
2006-09-13 05:22:00,2.09831,2.09852,2.09824,2.09852,3749906.0
2006-09-13 05:23:00,2.09854,2.09871,2.09853,2.09871,2742437.0
2006-09-13 05:24:00,2.09861,2.09862,2.09832,2.09832,4472451.0
2006-09-13 05:25:00,2.09703,2.09861,2.09703,2.09855,1749646.0
2006-09-13 05:26:00,2.09851,2.09851,2.09836,2.09836,1091862.0
2006-09-13 05:28:00,2.0983,2.0983,2.09828,2.09828,752282.0
2006-09-13 05:29:00,2.09808,2.09822,2.09808,2.09818,2607117.0
2006-09-13 05:31:00,2.09811,2.0983,2.09777,2.09829,7878337.0
2006-09-13 05:32:00,2.09835,2.09848,2.09833,2.09848,15324333.0
2006-09-13 05:33:00,2.09859,2.09859,2.09813,2.0982,3190550.0
2006-09-13 05:34:00,2.09811,2.09818,2.09805,2.09815,2546151.0
2006-09-13 05:35:00,2.09804,2.09821,2.09804,2.09816,4437048.0
2006-09-13 05:37:00,2.09801,2.09809,2.09801,2.09803,3553235.0
2006-09-13 05:38:00,2.09807,2.09817,2.09807,2.09817,1371841.0
2006-09-13 05:39:00,2.09812,2.09819,2.09798,2.09817,14031056.0
2006-09-13 05:40:00,2.09825,2.09845,2.09821,2.09845,10657306.0
2006-09-13 05:41:00,2.09846,2.09858,2.09846,2.0985,1070616.0
2006-09-13 05:43:00,2.09847,2.09847,2.09823,2.09829,2063742.0
2006-09-13 05:45:00,2.09829,2.09829,2.09823,2.09823,4162168.0
2006-09-13 05:46:00,2.09815,2.09815,2.09792,2.09798,10482668.0
2006-09-13 05:47:00,2.09797,2.09809,2.09797,2.09809,8965633.0
2006-09-13 05:48:00,2.09808,2.09833,2.09808,2.09823,1006453.0
2006-09-13 05:49:00,2.09827,2.09831,2.09816,2.09816,7699544.0
2006-09-13 05:51:00,2.09792,2.09792,2.09785,2.09791,2672942.0
2006-09-13 05:52:00,2.09794,2.09804,2.09785,2.09785,4392331.0
2006-09-13 05:53:00,2.09787,2.09787,2.09772,2.09772,11491286.0
2006-09-13 05:54:00,2.09773,2.09799,2.09773,2.09796,2757510.0
2006-09-13 05:55:00,2.09797,2.09801,2.09782,2.09792,3990412.0
2006-09-13 05:56:00,2.09795,2.09814,2.09763,2.09814,3110743.0
2006-09-13 05:59:00,2.09808,2.09813,2.09805,2.09813,13444129.0
2006-09-13 06:00:00,2.09813,2.09823,2.09813,2.09823,10971259.0
2006-09-13 06:01:00,2.09826,2.09826,2.09803,2.09807,1190259.0
2006-09-13 06:02:00,2.09809,2.09823,2.09808,2.09823,2033609.0
2006-09-13 06:04:00,2.09814,2.09845,2.09814,2.09833,3165583.0
2006-09-13 06:05:00,2.09845,2.09845,2.09834,2.09834,4052218.0
2006-09-13 06:06:00,2.09833,2.09836,2.09825,2.09836,2117843.0
2006-09-13 06:07:00,2.0984,2.09847,2.0984,2.09847,745003.0
2006-09-13 06:08:00,2.09849,2.09849,2.09822,2.09822,7995037.0
2006-09-13 06:09:00,2.09815,2.09815,2.09806,2.09809,1123014.0
2006-09-13 06:10:00,2.09803,2.0981,2.09803,2.0981,913296.0
2006-09-13 06:11:00,2.09817,2.09817,2.09806,2.09806,2523569.0
2006-09-13 06:12:00,2.0981,2.0981,2.09788,2.09795,17906430.0
2006-09-13 06:13:00,2.09792,2.09792,2.09773,2.09773,2015800.0
2006-09-13 06:14:00,2.0979,2.09808,2.09781,2.09808,2280284.0
2006-09-13 06:15:00,2.09811,2.09812,2.09808,2.09808,1260333.0
2006-09-13 06:16:00,2.0982,2.09835,2.09817,2.09835,3831104.0
2006-09-13 06:18:00,2.09836,2.09863,2.09836,2.09863,3465385.0
2006-09-13 06:19:00,2.09863,2.09867,2.09854,2.09854,1645884.0
2006-09-13 06:20:00,2.09842,2.09855,2.09842,2.09855,20164044.0
2006-09-13 06:21:00,2.0986,2.09872,2.0986,2.09865,11124144.0
2006-09-13 06:22:00,2.09865,2.09879,2.09858,2.09879,855804.0
2006-09-13 06:23:00,2.09888,2.09915,2.09888,2.09915,1456013.0
2006-09-13 06:24:00,2.099,2.09933,2.099,2.09933,11866921.0
2006-09-13 06:25:00,2.09934,2.09956,2.09934,2.09945,1255714.0
2006-09-13 06:26:00,2.0994,2.0994,2.09906,2.09906,2634754.0
2006-09-13 06:27:00,2.09911,2.09916,2.099,2.099,1087777.0
2006-09-13 06:28:00,2.0992,2.0992,2.09903,2.09903,11280269.0
2006-09-13 06:29:00,2.09912,2.09937,2.09912,2.09937,1023066.0
2006-09-13 06:30:00,2.09928,2.09967,2.09928,2.09967,3414073.0
2006-09-13 06:31:00,2.09967,2.09979,2.09957,2.09975,1442687.0
2006-09-13 06:32:00,2.09994,2.10008,2.09994,2.09997,5166242.0
2006-09-13 06:33:00,2.09996,2.09996,2.0999,2.0999,2336472.0
2006-09-13 06:34:00,2.09993,2.09993,2.0998,2.0998,422980.0
2006-09-13 06:35:00,2.09974,2.09974,2.09954,2.09956,4110752.0
2006-09-13 06:36:00,2.09947,2.0995,2.09926,2.09935,4211570.0
2006-09-13 06:37:00,2.09928,2.09928,2.09891,2.09891,19215157.0
2006-09-13 06:38:00,2.0989,2.09892,2.09879,2.09886,4313529.0
2006-09-13 06:39:00,2.09882,2.09882,2.09855,2.09855,931066.0
2006-09-13 06:40:00,2.09864,2.09864,2.09843,2.09852,10644641.0
2006-09-13 06:41:00,2.09844,2.09859,2.09844,2.09855,477023.0
2006-09-13 06:42:00,2.0985,2.0985,2.09838,2.09838,2215874.0
2006-09-13 06:43:00,2.09826,2.09846,2.0982,2.09842,1736367.0
2006-09-13 06:44:00,2.09843,2.09843,2.09824,2.09824,6505321.0
2006-09-13 06:46:00,2.09822,2.09834,2.09809,2.09809,446297.0
2006-09-13 06:47:00,2.09802,2.09824,2.09802,2.09814,6452948.0
2006-09-13 06:48:00,2.09815,2.09815,2.09799,2.09807,7200859.0
2006-09-13 06:49:00,2.09813,2.09828,2.09813,2.09828,12608154.0
2006-09-13 06:50:00,2.09816,2.09846,2.09816,2.09846,4732067.0
2006-09-13 06:51:00,2.0984,2.0984,2.09822,2.09828,14263304.0
2006-09-13 06:53:00,2.09794,2.09806,2.09794,2.09802,4293272.0
2006-09-13 06:54:00,2.09803,2.09813,2.09795,2.09813,1887186.0
2006-09-13 06:55:00,2.09815,2.09815,2.09801,2.09801,5766425.0
2006-09-13 06:56:00,2.09806,2.09806,2.09785,2.09785,878381.0
2006-09-13 06:59:00,2.09795,2.09804,2.09791,2.09804,14267652.0
2006-09-13 07:00:00,2.09802,2.09822,2.09802,2.09822,1463663.0
2006-09-13 07:01:00,2.09821,2.09821,2.09801,2.09803,1413008.0
2006-09-13 07:02:00,2.09797,2.09797,2.09773,2.09791,6633651.0
2006-09-13 07:03:00,2.09794,2.09807,2.09788,2.09807,11841817.0
2006-09-13 07:04:00,2.09803,2.09803,2.09784,2.09793,3238990.0
2006-09-13 07:05:00,2.09801,2.09805,2.09797,2.09804,4597615.0
2006-09-13 07:06:00,2.09809,2.09828,2.09809,2.09828,1569714.0
2006-09-13 07:07:00,2.09825,2.09825,2.09818,2.09818,985253.0
2006-09-13 07:08:00,2.09815,2.09815,2.09792,2.09796,3009438.0
2006-09-13 07:09:00,2.09799,2.09818,2.09796,2.09818,1301690.0
2006-09-13 07:10:00,2.09827,2.0983,2.09811,2.09823,1568315.0
2006-09-13 07:11:00,2.09845,2.0985,2.0984,2.0985,1961040.0
2006-09-13 07:12:00,2.09846,2.09863,2.09846,2.09856,12112082.0
2006-09-13 07:13:00,2.09868,2.09887,2.09865,2.09887,4013430.0
2006-09-13 07:14:00,2.09872,2.09872,2.09841,2.09849,7957182.0
2006-09-13 07:15:00,2.09846,2.09846,2.0983,2.0983,3171948.0
2006-09-13 07:16:00,2.09828,2.09828,2.09822,2.09822,6028124.0
2006-09-13 07:17:00,2.09831,2.09831,2.09825,2.09825,446960.0
2006-09-13 07:18:00,2.09842,2.09842,2.09823,2.09823,2447037.0
2006-09-13 07:19:00,2.09832,2.09832,2.09821,2.09821,2037594.0
2006-09-13 07:20:00,2.09817,2.09817,2.09804,2.09804,16682751.0
2006-09-13 07:21:00,2.09801,2.09811,2.09791,2.09793,8399647.0
2006-09-13 07:23:00,2.09789,2.09793,2.09777,2.09793,17116181.0
2006-09-13 07:24:00,2.09798,2.09809,2.0979,2.09809,4133695.0
2006-09-13 07:25:00,2.09812,2.09818,2.09794,2.09814,3430269.0
2006-09-13 07:26:00,2.09821,2.09829,2.09821,2.09829,260961.0
2006-09-13 07:27:00,2.09832,2.0984,2.09831,2.0984,15223806.0
2006-09-13 07:28:00,2.0985,2.0987,2.09847,2.09854,12044954.0
2006-09-13 07:29:00,2.09864,2.0988,2.09864,2.0988,1555129.0
2006-09-13 07:30:00,2.09892,2.09951,2.09892,2.09951,7401385.0
2006-09-13 07:31:00,2.09971,2.1001,2.09971,2.09989,1522212.0
2006-09-13 07:32:00,2.09982,2.09982,2.09957,2.09957,1297992.0
2006-09-13 07:33:00,2.09954,2.09957,2.09939,2.09957,3111896.0
2006-09-13 07:34:00,2.09956,2.09956,2.09939,2.09946,4437462.0
2006-09-13 07:35:00,2.09941,2.09943,2.09935,2.09937,3590917.0
2006-09-13 07:36:00,2.09943,2.09966,2.09943,2.09966,19317378.0
2006-09-13 07:37:00,2.09967,2.09985,2.09966,2.09985,11602466.0
2006-09-13 07:38:00,2.09982,2.09982,2.09955,2.09955,1793563.0
2006-09-13 07:39:00,2.09955,2.09959,2.09955,2.09959,5957214.0
2006-09-13 07:40:00,2.09944,2.09973,2.09944,2.09973,5045781.0
2006-09-13 07:41:00,2.09977,2.09977,2.0996,2.0996,389527.0
2006-09-13 07:42:00,2.09955,2.09957,2.09938,2.09955,10264438.0
2006-09-13 07:43:00,2.09958,2.09965,2.09952,2.09961,19524644.0
2006-09-13 07:44:00,2.09956,2.09956,2.09908,2.09926,7967176.0
2006-09-13 07:45:00,2.09936,2.09936,2.09933,2.09934,4323303.0
2006-09-13 07:46:00,2.09924,2.09945,2.09916,2.09916,4635346.0
2006-09-13 07:47:00,2.09903,2.09912,2.09888,2.09907,10136192.0
2006-09-13 07:48:00,2.099,2.09906,2.099,2.09906,7235672.0
2006-09-13 07:49:00,2.09917,2.09943,2.09917,2.09926,5243034.0
2006-09-13 07:50:00,2.09949,2.09969,2.09949,2.09969,1535001.0
2006-09-13 07:51:00,2.09969,2.0999,2.09969,2.0998,17181284.0
2006-09-13 07:52:00,2.0998,2.09993,2.0998,2.09987,1559676.0
2006-09-13 07:53:00,2.10003,2.10021,2.1,2.10021,1995223.0
2006-09-13 07:54:00,2.10012,2.10035,2.09892,2.10026,2500951.0
2006-09-13 07:55:00,2.10013,2.10021,2.10001,2.10021,6610473.0
2006-09-13 07:56:00,2.1001,2.1001,2.09962,2.09962,5977978.0
2006-09-13 07:57:00,2.09933,2.0994,2.09927,2.09927,3653563.0
2006-09-13 07:58:00,2.09912,2.09912,2.0991,2.0991,328189.0
2006-09-13 07:59:00,2.09901,2.09901,2.09863,2.09863,11832208.0
2006-09-13 08:00:00,2.09848,2.09848,2.09776,2.09776,5111707.0
2006-09-13 08:01:00,2.09769,2.0977,2.0975,2.0977,2719358.0
2006-09-13 08:02:00,2.09776,2.09782,2.09774,2.09781,7678981.0
2006-09-13 08:03:00,2.09788,2.09792,2.09786,2.09788,1350561.0
2006-09-13 08:04:00,2.09786,2.09786,2.09759,2.09775,6185515.0
2006-09-13 08:05:00,2.09779,2.09795,2.09779,2.09795,4225561.0
2006-09-13 08:06:00,2.09803,2.09857,2.09803,2.09857,9266355.0
2006-09-13 08:07:00,2.09851,2.09862,2.0985,2.0985,1804304.0
2006-09-13 08:08:00,2.09839,2.09839,2.09803,2.09803,8144224.0
2006-09-13 08:09:00,2.09821,2.09824,2.09785,2.0979,4352880.0
2006-09-13 08:10:00,2.09806,2.0981,2.09792,2.09792,11314240.0
2006-09-13 08:11:00,2.09791,2.09812,2.09673,2.09673,16255713.0
2006-09-13 08:12:00,2.0982,2.09838,2.09811,2.09838,1311372.0
2006-09-13 08:14:00,2.09819,2.09819,2.09793,2.09794,3798087.0
2006-09-13 08:15:00,2.09795,2.09806,2.09785,2.09795,909621.0
2006-09-13 08:16:00,2.09794,2.09812,2.09781,2.09812,9989833.0
2006-09-13 08:17:00,2.09816,2.0982,2.09809,2.0982,2183199.0
2006-09-13 08:18:00,2.09813,2.09832,2.09813,2.09825,7364829.0
2006-09-13 08:20:00,2.09835,2.09835,2.09802,2.09802,3905853.0
2006-09-13 08:21:00,2.0981,2.09876,2.0981,2.09876,3625885.0
2006-09-13 08:22:00,2.09879,2.09902,2.09879,2.09902,13420361.0
2006-09-13 08:23:00,2.09918,2.09949,2.09918,2.09945,3029923.0
2006-09-13 08:24:00,2.09965,2.0998,2.09959,2.09978,1513850.0
2006-09-13 08:25:00,2.09968,2.09968,2.09949,2.09968,8609777.0
2006-09-13 08:26:00,2.09967,2.09971,2.09955,2.09971,2726743.0
2006-09-13 08:27:00,2.09971,2.0998,2.09957,2.0998,7700796.0
2006-09-13 08:28:00,2.09986,2.09986,2.09964,2.09978,5654068.0
2006-09-13 08:29:00,2.0998,2.0999,2.0998,2.0999,3050475.0
2006-09-13 08:30:00,2.09969,2.09974,2.09948,2.09948,1315634.0
2006-09-13 08:31:00,2.09946,2.09946,2.09934,2.09934,13140059.0
2006-09-13 08:32:00,2.09933,2.09933,2.09917,2.09917,13284463.0
2006-09-13 08:33:00,2.09922,2.09934,2.09922,2.09934,1897256.0
2006-09-13 08:34:00,2.09936,2.09952,2.09924,2.09952,2227301.0
2006-09-13 08:35:00,2.09951,2.09959,2.09942,2.09943,7838824.0
2006-09-13 08:36:00,2.09957,2.0996,2.09955,2.09955,4681946.0
2006-09-13 08:37:00,2.0995,2.0995,2.0992,2.09925,10090521.0
2006-09-13 08:38:00,2.09927,2.09942,2.09914,2.09942,4946044.0
2006-09-13 08:39:00,2.09948,2.09956,2.0994,2.0994,2683985.0
2006-09-13 08:40:00,2.09951,2.09978,2.09951,2.09971,5821340.0
2006-09-13 08:41:00,2.09978,2.09978,2.09968,2.09968,3344318.0
2006-09-13 08:42:00,2.09969,2.09969,2.09938,2.0994,4605187.0
2006-09-13 08:43:00,2.09926,2.09952,2.09926,2.09952,2079325.0
2006-09-13 08:44:00,2.09967,2.0998,2.09951,2.0998,15498355.0
2006-09-13 08:45:00,2.0998,2.0998,2.09929,2.09929,4103595.0
2006-09-13 08:46:00,2.0993,2.0995,2.0993,2.0995,1085168.0
2006-09-13 08:47:00,2.09944,2.09944,2.09919,2.09919,7024003.0
2006-09-13 08:48:00,2.09916,2.09939,2.09916,2.09939,911989.0
2006-09-13 08:49:00,2.09957,2.09977,2.09942,2.09976,11636441.0
2006-09-13 08:50:00,2.09966,2.09966,2.09952,2.09952,3240597.0
2006-09-13 08:51:00,2.09955,2.09971,2.09955,2.09965,1855620.0
2006-09-13 08:52:00,2.09978,2.0998,2.09961,2.0998,8620752.0
2006-09-13 08:53:00,2.09974,2.09974,2.0996,2.0996,3791527.0
2006-09-13 08:54:00,2.09953,2.09953,2.09932,2.09941,5423662.0
2006-09-13 08:55:00,2.09941,2.09948,2.09912,2.09938,8189544.0
2006-09-13 08:56:00,2.09952,2.09966,2.0995,2.09966,244798.0
2006-09-13 08:57:00,2.09981,2.09981,2.09954,2.09954,7697882.0
2006-09-13 08:58:00,2.09954,2.09954,2.09927,2.09927,773122.0
2006-09-13 08:59:00,2.09929,2.09938,2.09906,2.09906,5645240.0
2006-09-13 09:00:00,2.09887,2.09887,2.09855,2.09855,1841034.0
2006-09-13 09:01:00,2.09856,2.09873,2.09853,2.09873,5926572.0
2006-09-13 09:02:00,2.09884,2.09897,2.09875,2.09897,18625894.0
2006-09-13 09:03:00,2.09891,2.0991,2.09891,2.0991,12755534.0
2006-09-13 09:04:00,2.09885,2.09916,2.09885,2.09896,1230487.0
2006-09-13 09:05:00,2.09902,2.09912,2.09902,2.09909,2679806.0
2006-09-13 09:06:00,2.09913,2.09917,2.09901,2.09917,11017023.0
2006-09-13 09:07:00,2.09916,2.09919,2.09915,2.09915,15645060.0
2006-09-13 09:08:00,2.09906,2.09906,2.09895,2.09895,142014.0
2006-09-13 09:09:00,2.09901,2.0991,2.09893,2.09903,2501796.0
2006-09-13 09:10:00,2.09904,2.09907,2.09895,2.09895,882386.0
2006-09-13 09:11:00,2.09911,2.09918,2.0991,2.09918,5261546.0
2006-09-13 09:12:00,2.09921,2.0995,2.09921,2.09949,25872967.0
2006-09-13 09:13:00,2.0995,2.0995,2.09935,2.09935,2878631.0
2006-09-13 09:14:00,2.09916,2.09916,2.09909,2.09909,2476440.0
2006-09-13 09:16:00,2.0992,2.09929,2.09899,2.09899,5528964.0
2006-09-13 09:17:00,2.09892,2.09899,2.09892,2.09899,829940.0
2006-09-13 09:18:00,2.09915,2.09936,2.09904,2.09925,1217249.0
2006-09-13 09:19:00,2.09923,2.09933,2.09919,2.09919,3119349.0
2006-09-13 09:20:00,2.09908,2.09908,2.09896,2.09906,14762482.0
2006-09-13 09:21:00,2.09895,2.09916,2.09895,2.09916,2750044.0
2006-09-13 09:22:00,2.09913,2.09915,2.09899,2.09915,19543317.0
2006-09-13 09:23:00,2.09909,2.09909,2.09889,2.09904,7157323.0
2006-09-13 09:24:00,2.0991,2.09922,2.09896,2.09905,19200899.0
2006-09-13 09:25:00,2.09907,2.0991,2.09894,2.0991,2578828.0
2006-09-13 09:26:00,2.09909,2.09916,2.09895,2.09909,7161849.0
2006-09-13 09:27:00,2.09897,2.09897,2.09878,2.09888,1538697.0
2006-09-13 09:28:00,2.09901,2.09917,2.09884,2.09885,2292360.0
2006-09-13 09:29:00,2.09884,2.09884,2.09847,2.09849,8370457.0
2006-09-13 09:30:00,2.09848,2.09848,2.09821,2.09827,5260913.0
2006-09-13 09:31:00,2.09824,2.09825,2.09777,2.09777,4062356.0
2006-09-13 09:32:00,2.09798,2.09809,2.09792,2.09792,6705381.0
2006-09-13 09:33:00,2.09794,2.09794,2.09768,2.09788,1778323.0
2006-09-13 09:34:00,2.09804,2.09819,2.098,2.09819,1362892.0
2006-09-13 09:35:00,2.09832,2.09856,2.09832,2.09856,480885.0
2006-09-13 09:36:00,2.09856,2.09889,2.09856,2.09889,8970608.0
2006-09-13 09:37:00,2.09887,2.09887,2.09867,2.09867,11240802.0
2006-09-13 09:38:00,2.09865,2.09866,2.09837,2.09866,710676.0
2006-09-13 09:39:00,2.09873,2.09873,2.09855,2.09863,1739956.0
2006-09-13 09:40:00,2.09862,2.09875,2.09862,2.09864,1632126.0
2006-09-13 09:41:00,2.09845,2.09848,2.09841,2.09842,2782356.0
2006-09-13 09:42:00,2.09845,2.09855,2.09842,2.09853,1998420.0
2006-09-13 09:43:00,2.09855,2.09855,2.09835,2.09835,1319019.0
2006-09-13 09:44:00,2.09823,2.0983,2.09817,2.09824,18865419.0
2006-09-13 09:45:00,2.09825,2.09838,2.0982,2.0982,16433702.0
2006-09-13 09:46:00,2.09823,2.09829,2.09823,2.09829,13329549.0
2006-09-13 09:47:00,2.09829,2.09829,2.09794,2.09799,2507196.0
2006-09-13 09:48:00,2.098,2.09811,2.09787,2.09807,1483069.0
2006-09-13 09:49:00,2.09809,2.09818,2.09799,2.09799,7695553.0
2006-09-13 09:50:00,2.09808,2.09808,2.09794,2.09794,9902303.0
2006-09-13 09:51:00,2.09795,2.09812,2.09788,2.09812,17773798.0
2006-09-13 09:52:00,2.09823,2.09835,2.09819,2.09835,5506679.0
2006-09-13 09:53:00,2.09815,2.09815,2.09795,2.09797,3440841.0
2006-09-13 09:54:00,2.09795,2.09803,2.09794,2.09797,3148507.0
2006-09-13 09:55:00,2.09792,2.0982,2.09792,2.0982,9957353.0
2006-09-13 09:56:00,2.09835,2.09856,2.09833,2.09833,14954394.0
2006-09-13 09:57:00,2.09844,2.09846,2.09832,2.09846,20091518.0
2006-09-13 09:58:00,2.09856,2.0991,2.09856,2.0991,27404541.0
2006-09-13 09:59:00,2.09928,2.09985,2.09928,2.09985,747545.0
2006-09-13 10:00:00,2.09984,2.09984,2.09969,2.09972,5552329.0
2006-09-13 10:01:00,2.0999,2.10019,2.0999,2.10019,5639310.0
2006-09-13 10:02:00,2.10048,2.1006,2.10036,2.10036,11661767.0
2006-09-13 10:03:00,2.10033,2.10041,2.10026,2.10026,9670666.0
2006-09-13 10:04:00,2.1001,2.10017,2.10006,2.10012,5384926.0
2006-09-13 10:05:00,2.10023,2.10039,2.10023,2.10039,3011413.0
2006-09-13 10:06:00,2.10038,2.10038,2.10028,2.1003,6769753.0
2006-09-13 10:07:00,2.10026,2.10026,2.10007,2.10016,5954526.0
2006-09-13 10:08:00,2.10017,2.10017,2.0999,2.10008,1849350.0
2006-09-13 10:11:00,2.10004,2.10004,2.0998,2.09985,4638181.0
2006-09-13 10:12:00,2.09988,2.10001,2.09981,2.09981,1785148.0
2006-09-13 10:13:00,2.09993,2.10002,2.09984,2.09993,8741049.0
2006-09-13 10:14:00,2.09992,2.09992,2.09971,2.09972,2507900.0
2006-09-13 10:15:00,2.09968,2.09968,2.09923,2.09961,4324957.0
2006-09-13 10:16:00,2.09936,2.09943,2.09926,2.09943,5814309.0
2006-09-13 10:17:00,2.09942,2.09942,2.09924,2.09924,3230865.0
2006-09-13 10:18:00,2.09926,2.09933,2.09917,2.09928,7550638.0
2006-09-13 10:19:00,2.09935,2.09946,2.09934,2.09941,12667317.0
2006-09-13 10:20:00,2.09942,2.09958,2.09942,2.09957,2105264.0
2006-09-13 10:21:00,2.0995,2.0995,2.09911,2.09911,6988803.0
2006-09-13 10:22:00,2.09897,2.09913,2.09897,2.09903,17714162.0
2006-09-13 10:23:00,2.09899,2.09899,2.09863,2.09863,2532659.0
2006-09-13 10:24:00,2.09863,2.09863,2.09822,2.09822,4602482.0
2006-09-13 10:25:00,2.09816,2.09822,2.09812,2.09822,7663416.0
2006-09-13 10:26:00,2.0981,2.09834,2.0981,2.09834,3198107.0
2006-09-13 10:27:00,2.09833,2.09885,2.09718,2.09885,2745505.0
2006-09-13 10:28:00,2.09879,2.09917,2.09879,2.09917,2443737.0
2006-09-13 10:29:00,2.09917,2.09938,2.09917,2.09938,9840455.0
2006-09-13 10:30:00,2.09953,2.09953,2.09855,2.09861,3463487.0
2006-09-13 10:31:00,2.09857,2.09857,2.09797,2.09797,1428470.0
2006-09-13 10:32:00,2.09788,2.09788,2.09759,2.09768,8404982.0
2006-09-13 10:33:00,2.09774,2.09814,2.09774,2.09807,3888680.0
2006-09-13 10:34:00,2.09803,2.09808,2.09795,2.09808,6141635.0
2006-09-13 10:35:00,2.09795,2.09795,2.09777,2.09777,6388013.0
2006-09-13 10:36:00,2.09786,2.09818,2.09786,2.09818,10401078.0
2006-09-13 10:37:00,2.09832,2.09872,2.09832,2.09872,6422589.0
2006-09-13 10:38:00,2.09885,2.09893,2.09879,2.09893,3884957.0
2006-09-13 10:39:00,2.09895,2.09898,2.09893,2.09898,5966920.0
2006-09-13 10:40:00,2.09895,2.09895,2.09857,2.09866,2978041.0
2006-09-13 10:41:00,2.09857,2.09872,2.09855,2.09872,1908740.0
2006-09-13 10:42:00,2.09858,2.09859,2.0985,2.0985,2749443.0
2006-09-13 10:43:00,2.0984,2.09841,2.09827,2.09827,2129754.0
2006-09-13 10:44:00,2.09822,2.09829,2.09809,2.09809,4216119.0
2006-09-13 10:45:00,2.09807,2.09816,2.09789,2.09816,8905792.0
2006-09-13 10:46:00,2.09821,2.09831,2.09816,2.09831,2350539.0
2006-09-13 10:47:00,2.09819,2.09852,2.09819,2.09852,5536843.0
2006-09-13 10:49:00,2.09847,2.09847,2.09824,2.09836,8480039.0
2006-09-13 10:50:00,2.09825,2.09825,2.0979,2.0979,1039766.0
2006-09-13 10:51:00,2.09776,2.09776,2.09748,2.09748,1814849.0
2006-09-13 10:52:00,2.09736,2.09739,2.09715,2.09715,6009591.0
2006-09-13 10:53:00,2.09702,2.09702,2.09682,2.09682,1319453.0
2006-09-13 10:54:00,2.09701,2.09744,2.09701,2.09744,2722961.0
2006-09-13 10:55:00,2.09757,2.09775,2.09756,2.09761,9707396.0
2006-09-13 10:56:00,2.0975,2.09771,2.0975,2.09771,4761679.0
2006-09-13 10:57:00,2.09773,2.09779,2.09765,2.09772,9080789.0
2006-09-13 10:58:00,2.09754,2.09774,2.09754,2.09765,28993292.0
2006-09-13 10:59:00,2.09777,2.09783,2.09766,2.09783,4058079.0
2006-09-13 11:00:00,2.09777,2.09777,2.09739,2.09755,10591024.0
2006-09-13 11:01:00,2.09752,2.09752,2.0971,2.0971,3130966.0
2006-09-13 11:02:00,2.09721,2.09736,2.09719,2.09726,3720369.0
2006-09-13 11:03:00,2.09719,2.09735,2.0971,2.09724,14494251.0
2006-09-13 11:04:00,2.09726,2.09733,2.09703,2.09703,6302203.0
2006-09-13 11:05:00,2.09687,2.09687,2.09646,2.09646,20227827.0
2006-09-13 11:06:00,2.09629,2.09641,2.09629,2.09631,4007169.0
2006-09-13 11:07:00,2.09613,2.09613,2.09577,2.09577,1663232.0
2006-09-13 11:08:00,2.09578,2.09595,2.09578,2.09581,6734704.0
2006-09-13 11:09:00,2.0957,2.0957,2.09545,2.09562,2394506.0
2006-09-13 11:10:00,2.09545,2.0956,2.09545,2.09548,2724977.0
2006-09-13 11:11:00,2.09552,2.09552,2.09495,2.09495,3572833.0
2006-09-13 11:12:00,2.09481,2.09481,2.09455,2.09455,3741677.0
2006-09-13 11:13:00,2.0945,2.09473,2.0945,2.09466,2844674.0
2006-09-13 11:14:00,2.09478,2.09478,2.09461,2.09461,5620387.0
2006-09-13 11:15:00,2.09455,2.09455,2.09441,2.09447,6625206.0
2006-09-13 11:16:00,2.0946,2.09482,2.0946,2.09481,14384191.0
2006-09-13 11:17:00,2.09482,2.09486,2.09471,2.09476,3694978.0
2006-09-13 11:18:00,2.09471,2.09568,2.09471,2.09568,1984067.0
2006-09-13 11:19:00,2.09564,2.09564,2.09512,2.09522,6254332.0
2006-09-13 11:20:00,2.09531,2.09535,2.09522,2.09522,13251472.0
2006-09-13 11:21:00,2.09529,2.09533,2.09512,2.09528,5321347.0
2006-09-13 11:22:00,2.09528,2.09576,2.09528,2.09576,17093017.0
2006-09-13 11:23:00,2.09587,2.09593,2.09586,2.09586,4499551.0
2006-09-13 11:24:00,2.09583,2.09589,2.09559,2.09574,4550354.0
2006-09-13 11:25:00,2.09574,2.09578,2.09564,2.09566,16914088.0
2006-09-13 11:26:00,2.09549,2.09567,2.09549,2.09554,594094.0
2006-09-13 11:27:00,2.09562,2.09567,2.09548,2.09567,9559490.0
2006-09-13 11:28:00,2.09567,2.09575,2.09549,2.09575,10568844.0
2006-09-13 11:29:00,2.09573,2.09588,2.09537,2.09568,18487872.0
2006-09-13 11:30:00,2.09564,2.09564,2.09538,2.09564,7822449.0
2006-09-13 11:31:00,2.09571,2.09595,2.09561,2.09561,5173919.0
2006-09-13 11:32:00,2.09542,2.09542,2.09526,2.09526,1924360.0
2006-09-13 11:33:00,2.09534,2.09534,2.09513,2.09526,3149293.0
2006-09-13 11:34:00,2.09535,2.09548,2.09525,2.09548,1980817.0
2006-09-13 11:35:00,2.09546,2.09548,2.09543,2.09548,3277865.0
2006-09-13 11:37:00,2.09543,2.09556,2.09539,2.09547,13543795.0
2006-09-13 11:38:00,2.09547,2.09547,2.09539,2.09539,847306.0
2006-09-13 11:39:00,2.09544,2.09545,2.09539,2.09543,8447676.0
2006-09-13 11:40:00,2.09546,2.09555,2.09546,2.09553,17369943.0
2006-09-13 11:41:00,2.09559,2.09562,2.09551,2.09552,10068723.0
2006-09-13 11:42:00,2.09539,2.09551,2.09539,2.09546,13074877.0
2006-09-13 11:43:00,2.09536,2.09536,2.09486,2.09506,31781630.0
2006-09-13 11:44:00,2.09511,2.0953,2.09511,2.09527,16069598.0
2006-09-13 11:45:00,2.09526,2.09549,2.09526,2.09549,6122596.0
2006-09-13 11:46:00,2.09554,2.09557,2.09539,2.09539,7953784.0
2006-09-13 11:47:00,2.09544,2.09559,2.09544,2.09559,4032891.0
2006-09-13 11:48:00,2.09563,2.09583,2.09563,2.09583,30900255.0
2006-09-13 11:49:00,2.09597,2.09597,2.09569,2.09569,3878056.0
2006-09-13 11:50:00,2.09571,2.09584,2.09566,2.09566,15022485.0
2006-09-13 11:51:00,2.09555,2.09562,2.09555,2.09557,9363357.0
2006-09-13 11:52:00,2.0955,2.09559,2.09544,2.09559,10338032.0
2006-09-13 11:53:00,2.0955,2.0955,2.09526,2.09534,4001237.0
2006-09-13 11:54:00,2.09536,2.09547,2.0953,2.09547,4391590.0
2006-09-13 11:55:00,2.0954,2.0954,2.09486,2.09486,2428440.0
2006-09-13 11:56:00,2.09491,2.0952,2.09486,2.0952,9878512.0
2006-09-13 11:57:00,2.09547,2.0958,2.09547,2.0958,7684797.0
2006-09-13 11:58:00,2.09597,2.09616,2.09593,2.09614,5944314.0
2006-09-13 11:59:00,2.09614,2.09614,2.09565,2.096,10671028.0
2006-09-13 12:00:00,2.09604,2.09642,2.09604,2.09639,858435.0
2006-09-13 12:01:00,2.09638,2.09638,2.09617,2.09617,3663790.0
2006-09-13 12:02:00,2.096,2.09625,2.09595,2.09595,2031440.0
2006-09-13 12:03:00,2.09597,2.09631,2.09596,2.09629,333088.0
2006-09-13 12:04:00,2.09637,2.09664,2.09637,2.09641,1961703.0
2006-09-13 12:05:00,2.09642,2.09647,2.09636,2.09636,14804267.0
2006-09-13 12:06:00,2.0962,2.09628,2.0959,2.09627,2846218.0
2006-09-13 12:07:00,2.09626,2.09627,2.0961,2.09627,2775298.0
2006-09-13 12:08:00,2.09618,2.09647,2.09618,2.09647,4749950.0
2006-09-13 12:09:00,2.0965,2.09659,2.0965,2.09651,3613304.0
2006-09-13 12:10:00,2.09639,2.09639,2.09601,2.09601,22896141.0
2006-09-13 12:11:00,2.09619,2.0962,2.09614,2.09616,4978803.0
2006-09-13 12:12:00,2.09606,2.09615,2.09595,2.09615,7612503.0
2006-09-13 12:13:00,2.09615,2.09629,2.09612,2.09629,2174403.0
2006-09-13 12:14:00,2.09622,2.09641,2.09622,2.09641,3835588.0
2006-09-13 12:15:00,2.09642,2.09651,2.09642,2.0965,28121411.0
2006-09-13 12:16:00,2.09659,2.09686,2.09655,2.09686,2327697.0
2006-09-13 12:17:00,2.09684,2.09689,2.09674,2.09677,14997745.0
2006-09-13 12:18:00,2.09669,2.09669,2.09642,2.09642,3680696.0
2006-09-13 12:19:00,2.09638,2.0964,2.09624,2.09624,3021833.0
2006-09-13 12:20:00,2.09616,2.09644,2.09616,2.09644,9644318.0
2006-09-13 12:21:00,2.09638,2.09641,2.09613,2.09613,15151964.0
2006-09-13 12:22:00,2.09606,2.09637,2.09606,2.09637,13876485.0
2006-09-13 12:23:00,2.09643,2.09668,2.09639,2.09659,23074207.0
2006-09-13 12:24:00,2.09656,2.09656,2.09623,2.09623,13687591.0
2006-09-13 12:25:00,2.0963,2.0963,2.09617,2.0962,3481798.0
2006-09-13 12:26:00,2.09617,2.09617,2.09602,2.09602,1369567.0
2006-09-13 12:27:00,2.09599,2.09599,2.09571,2.09575,10434424.0
2006-09-13 12:28:00,2.09561,2.09571,2.09534,2.09534,12781396.0
2006-09-13 12:29:00,2.09543,2.09558,2.09528,2.09553,1896115.0
2006-09-13 12:30:00,2.09543,2.09543,2.09536,2.09537,1694216.0
2006-09-13 12:31:00,2.09548,2.09554,2.09534,2.09543,17173151.0
2006-09-13 12:32:00,2.09539,2.09556,2.09533,2.09546,11495957.0
2006-09-13 12:33:00,2.09549,2.09551,2.09532,2.09549,13352209.0
2006-09-13 12:34:00,2.09552,2.09556,2.09542,2.09548,23130702.0
2006-09-13 12:35:00,2.09536,2.09564,2.09536,2.09564,19694038.0
2006-09-13 12:36:00,2.09574,2.09604,2.09563,2.09604,6562408.0
2006-09-13 12:37:00,2.09618,2.09626,2.09618,2.09618,6041438.0
2006-09-13 12:38:00,2.09605,2.09605,2.09586,2.09598,7032857.0
2006-09-13 12:39:00,2.09596,2.09596,2.09579,2.09586,3640288.0
2006-09-13 12:40:00,2.09591,2.09591,2.09565,2.09569,4197696.0
2006-09-13 12:41:00,2.09563,2.09565,2.09545,2.09561,4062646.0
2006-09-13 12:42:00,2.09558,2.09574,2.09554,2.09574,1923748.0
2006-09-13 12:43:00,2.09571,2.0962,2.09571,2.09609,5565550.0
2006-09-13 12:44:00,2.09623,2.09668,2.09623,2.09668,6004254.0
2006-09-13 12:45:00,2.09653,2.09653,2.09627,2.09627,3058051.0
2006-09-13 12:46:00,2.09625,2.0966,2.09625,2.0966,2155667.0
2006-09-13 12:47:00,2.0966,2.09668,2.09648,2.09667,7155273.0
2006-09-13 12:48:00,2.09669,2.09684,2.09669,2.09684,5516420.0
2006-09-13 12:49:00,2.09674,2.09674,2.09639,2.09639,3632373.0
2006-09-13 12:50:00,2.09659,2.09671,2.09659,2.09669,4472576.0
2006-09-13 12:51:00,2.09666,2.09674,2.09661,2.09667,3446011.0
2006-09-13 12:53:00,2.0966,2.09662,2.09643,2.09651,5726738.0
2006-09-13 12:54:00,2.09656,2.09664,2.09643,2.09643,9649193.0
2006-09-13 12:55:00,2.09627,2.09627,2.09605,2.09617,2788388.0
2006-09-13 12:56:00,2.09622,2.09636,2.09597,2.09636,41407237.0
2006-09-13 12:57:00,2.09655,2.09666,2.0965,2.0965,3524928.0
2006-09-13 12:58:00,2.09637,2.09637,2.09603,2.09614,9289641.0
2006-09-13 12:59:00,2.09609,2.09612,2.09584,2.09584,20654779.0
2006-09-13 13:00:00,2.09573,2.09582,2.09567,2.09567,13412478.0
2006-09-13 13:01:00,2.09578,2.09638,2.09578,2.09638,8955400.0
2006-09-13 13:02:00,2.09649,2.09649,2.0964,2.09649,4169933.0
2006-09-13 13:03:00,2.09645,2.09653,2.09623,2.09653,3620123.0
2006-09-13 13:04:00,2.09636,2.09649,2.09616,2.09639,7407608.0
2006-09-13 13:05:00,2.09638,2.09638,2.09629,2.09637,7344617.0
2006-09-13 13:06:00,2.09637,2.09637,2.09621,2.09621,1906917.0
2006-09-13 13:07:00,2.09629,2.09645,2.09629,2.09634,1664652.0
2006-09-13 13:08:00,2.09628,2.09628,2.09593,2.09612,10670876.0
2006-09-13 13:09:00,2.09618,2.09618,2.096,2.096,1670000.0
2006-09-13 13:10:00,2.09599,2.09599,2.09574,2.09591,5333673.0
2006-09-13 13:11:00,2.09602,2.09606,2.09594,2.09598,16024661.0
2006-09-13 13:12:00,2.09612,2.09653,2.09612,2.09653,18364082.0
2006-09-13 13:13:00,2.09657,2.09657,2.09632,2.09636,14916411.0
2006-09-13 13:14:00,2.09631,2.09644,2.09631,2.09637,15533141.0
2006-09-13 13:15:00,2.09628,2.09659,2.09628,2.09659,12744761.0
2006-09-13 13:16:00,2.0966,2.09673,2.0966,2.09673,6728031.0
2006-09-13 13:17:00,2.09664,2.09664,2.09594,2.09594,9683493.0
2006-09-13 13:18:00,2.09618,2.09625,2.09606,2.0962,1074901.0
2006-09-13 13:19:00,2.09617,2.09622,2.09593,2.09599,10554591.0
2006-09-13 13:20:00,2.09619,2.09625,2.09599,2.09603,2300958.0
2006-09-13 13:21:00,2.09602,2.09602,2.09575,2.09575,3027177.0
2006-09-13 13:22:00,2.09581,2.09581,2.09551,2.09551,2998462.0
2006-09-13 13:23:00,2.09552,2.09606,2.09552,2.09606,12999345.0
2006-09-13 13:24:00,2.09602,2.09602,2.09573,2.09597,13517774.0
2006-09-13 13:25:00,2.09597,2.09609,2.09566,2.09602,23725176.0
2006-09-13 13:26:00,2.09597,2.09611,2.09597,2.09607,5809857.0
2006-09-13 13:27:00,2.09621,2.09621,2.09601,2.09613,6785637.0
2006-09-13 13:28:00,2.09601,2.09611,2.09591,2.09593,5030066.0
2006-09-13 13:29:00,2.09594,2.096,2.09593,2.09598,3290640.0
2006-09-13 13:30:00,2.09601,2.09611,2.0959,2.09611,3051687.0
2006-09-13 13:31:00,2.09606,2.09606,2.09452,2.09605,5701012.0
2006-09-13 13:32:00,2.09603,2.09603,2.09582,2.09594,5668738.0
2006-09-13 13:33:00,2.09598,2.09598,2.09579,2.09598,1092309.0
2006-09-13 13:34:00,2.09595,2.09595,2.09574,2.09574,9485981.0
2006-09-13 13:35:00,2.09572,2.09596,2.09558,2.09596,1883719.0
2006-09-13 13:36:00,2.09601,2.09611,2.09599,2.0961,4182138.0
2006-09-13 13:37:00,2.09609,2.09609,2.09587,2.096,1441649.0
2006-09-13 13:38:00,2.09606,2.09612,2.09595,2.09601,24239085.0
2006-09-13 13:39:00,2.09596,2.09608,2.09593,2.09608,13082121.0
2006-09-13 13:40:00,2.0957,2.09646,2.0957,2.09646,23019988.0
2006-09-13 13:41:00,2.0965,2.0965,2.09633,2.09633,6294943.0
2006-09-13 13:42:00,2.09644,2.09674,2.09644,2.09652,2722619.0
2006-09-13 13:43:00,2.09692,2.09704,2.09689,2.09697,4166444.0
2006-09-13 13:44:00,2.09707,2.09707,2.09681,2.09693,7433759.0
2006-09-13 13:45:00,2.09712,2.09739,2.09708,2.09739,5172036.0
2006-09-13 13:46:00,2.09736,2.09736,2.09717,2.09717,9201640.0
2006-09-13 13:47:00,2.09734,2.09755,2.09724,2.09755,12137730.0
2006-09-13 13:48:00,2.09753,2.09761,2.0975,2.09761,1088524.0
2006-09-13 13:49:00,2.09776,2.09817,2.09776,2.09807,1628390.0
2006-09-13 13:50:00,2.09815,2.09901,2.09815,2.09901,4804942.0
2006-09-13 13:51:00,2.09908,2.09915,2.09901,2.09901,4482279.0
2006-09-13 13:52:00,2.09903,2.09903,2.0989,2.0989,9422111.0
2006-09-13 13:53:00,2.09882,2.09882,2.09844,2.09846,3146361.0
2006-09-13 13:54:00,2.09841,2.09863,2.09838,2.09863,622994.0
2006-09-13 13:55:00,2.09863,2.09928,2.09863,2.09926,25185321.0
2006-09-13 13:56:00,2.09922,2.09955,2.09922,2.09955,6265646.0
2006-09-13 13:57:00,2.09948,2.09976,2.09948,2.09976,7222704.0
2006-09-13 13:58:00,2.09988,2.10003,2.09838,2.10003,1143737.0
2006-09-13 13:59:00,2.10018,2.10049,2.10014,2.10048,6036678.0
2006-09-13 14:00:00,2.10037,2.10054,2.10031,2.10046,2054125.0
2006-09-13 14:01:00,2.10034,2.10034,2.09999,2.09999,9882867.0
2006-09-13 14:02:00,2.10003,2.10006,2.09987,2.10006,11184987.0
2006-09-13 14:03:00,2.10014,2.10033,2.10009,2.10033,14466530.0
2006-09-13 14:04:00,2.10035,2.10068,2.10029,2.10068,1104718.0
2006-09-13 14:05:00,2.10083,2.1009,2.10072,2.10072,1812699.0
2006-09-13 14:06:00,2.10086,2.10086,2.10069,2.10081,4621663.0
2006-09-13 14:07:00,2.10084,2.10104,2.10082,2.10104,4428117.0
2006-09-13 14:08:00,2.10094,2.10111,2.10094,2.10111,10349100.0
2006-09-13 14:09:00,2.10109,2.10128,2.10108,2.10108,3374091.0
2006-09-13 14:10:00,2.10094,2.10103,2.10085,2.10103,10895916.0
2006-09-13 14:11:00,2.10115,2.10132,2.10115,2.1013,5175657.0
2006-09-13 14:12:00,2.10133,2.1019,2.10131,2.1019,5010781.0
2006-09-13 14:13:00,2.10195,2.10213,2.10195,2.10206,2251888.0
2006-09-13 14:14:00,2.10197,2.1021,2.1019,2.10209,10898891.0
2006-09-13 14:15:00,2.10195,2.10213,2.10195,2.10207,4726134.0
2006-09-13 14:16:00,2.10214,2.10235,2.10209,2.10235,2747731.0
2006-09-13 14:17:00,2.10252,2.10288,2.10252,2.10282,3218260.0
2006-09-13 14:18:00,2.10297,2.10324,2.10296,2.10324,2728923.0
2006-09-13 14:19:00,2.10328,2.10365,2.10328,2.10365,8173767.0
2006-09-13 14:20:00,2.10367,2.10383,2.10352,2.10352,1843577.0
2006-09-13 14:21:00,2.10341,2.10342,2.10323,2.10323,4691005.0
2006-09-13 14:22:00,2.10312,2.10323,2.10301,2.10316,3934109.0
2006-09-13 14:23:00,2.10315,2.10329,2.1031,2.10313,15363248.0
2006-09-13 14:24:00,2.10309,2.10313,2.10135,2.10273,1517525.0
2006-09-13 14:25:00,2.10264,2.10264,2.10182,2.10236,4820725.0
2006-09-13 14:26:00,2.10241,2.10241,2.10215,2.10235,22883660.0
2006-09-13 14:27:00,2.10234,2.1025,2.10234,2.10236,10533681.0
2006-09-13 14:28:00,2.10237,2.10251,2.10226,2.10251,2698359.0
2006-09-13 14:29:00,2.10257,2.10281,2.10257,2.10281,10929923.0
2006-09-13 14:30:00,2.10291,2.10338,2.10291,2.10337,4540022.0
2006-09-13 14:31:00,2.1036,2.10363,2.10351,2.10363,2460881.0
2006-09-13 14:32:00,2.10365,2.10369,2.1035,2.10357,1605630.0
2006-09-13 14:33:00,2.10368,2.10368,2.10331,2.10331,4349942.0
2006-09-13 14:34:00,2.1035,2.1035,2.10298,2.10298,5194256.0
2006-09-13 14:35:00,2.10278,2.10278,2.10235,2.10271,8086208.0
2006-09-13 14:36:00,2.10263,2.10277,2.10263,2.10277,16153297.0
2006-09-13 14:37:00,2.10285,2.10301,2.10285,2.10293,13855344.0
2006-09-13 14:38:00,2.10293,2.10293,2.10279,2.10285,1655390.0
2006-09-13 14:39:00,2.10279,2.10279,2.10261,2.10261,1141706.0
2006-09-13 14:40:00,2.1026,2.10288,2.1026,2.10288,11477687.0
2006-09-13 14:41:00,2.103,2.10322,2.10288,2.10318,8482674.0
2006-09-13 14:42:00,2.10321,2.10346,2.10321,2.10346,10360936.0
2006-09-13 14:43:00,2.10335,2.10377,2.10335,2.10377,1960285.0
2006-09-13 14:44:00,2.10371,2.10377,2.10345,2.10345,19791666.0
2006-09-13 14:45:00,2.10339,2.10339,2.10321,2.10323,1826633.0
2006-09-13 14:46:00,2.10332,2.10355,2.10332,2.10355,5971098.0
2006-09-13 14:47:00,2.10349,2.10349,2.10331,2.10339,9558759.0
2006-09-13 14:48:00,2.10339,2.10363,2.10319,2.10363,1297492.0
2006-09-13 14:49:00,2.10371,2.10374,2.10368,2.10368,6664149.0
2006-09-13 14:50:00,2.10363,2.10364,2.10334,2.10342,1678812.0
2006-09-13 14:51:00,2.1033,2.1033,2.10305,2.10305,4696861.0
2006-09-13 14:52:00,2.10296,2.10306,2.10266,2.10306,4110310.0
2006-09-13 14:53:00,2.10326,2.10354,2.10326,2.10353,12861538.0
2006-09-13 14:54:00,2.10338,2.10341,2.10331,2.10336,13294132.0
2006-09-13 14:55:00,2.10341,2.10362,2.10341,2.10362,5002805.0
2006-09-13 14:56:00,2.10367,2.10371,2.10359,2.10367,2373277.0
2006-09-13 14:57:00,2.10381,2.10391,2.10366,2.10366,35578849.0
2006-09-13 14:58:00,2.10376,2.1038,2.10364,2.1037,269561.0
2006-09-13 14:59:00,2.10379,2.10384,2.1036,2.1036,5962386.0
2006-09-13 15:00:00,2.10362,2.10368,2.10341,2.10368,5545134.0
2006-09-13 15:01:00,2.10384,2.10417,2.10384,2.10399,4529522.0
2006-09-13 15:02:00,2.10411,2.10413,2.10398,2.10398,12449369.0
2006-09-13 15:03:00,2.1039,2.10392,2.10379,2.10389,2963482.0
2006-09-13 15:04:00,2.10379,2.10411,2.10373,2.10411,700823.0
2006-09-13 15:05:00,2.10416,2.10423,2.10398,2.10398,2681189.0
2006-09-13 15:06:00,2.10387,2.10407,2.10384,2.10407,1225329.0
2006-09-13 15:07:00,2.10415,2.10424,2.10409,2.10421,1569189.0
2006-09-13 15:08:00,2.10424,2.10437,2.10419,2.10423,1886643.0
2006-09-13 15:09:00,2.10402,2.10437,2.10402,2.10417,7828088.0
2006-09-13 15:10:00,2.10416,2.10417,2.10394,2.10417,4838854.0
2006-09-13 15:11:00,2.10409,2.10423,2.10398,2.10423,11909236.0
2006-09-13 15:12:00,2.10414,2.10441,2.10409,2.10441,8223249.0
2006-09-13 15:13:00,2.10434,2.1045,2.10428,2.10428,1083358.0
2006-09-13 15:14:00,2.10438,2.10457,2.10433,2.1044,4680744.0
2006-09-13 15:15:00,2.1044,2.10464,2.1044,2.10451,936988.0
2006-09-13 15:16:00,2.10446,2.10448,2.10424,2.10424,14370480.0
2006-09-13 15:17:00,2.1042,2.10435,2.10413,2.10435,6406238.0
2006-09-13 15:18:00,2.10442,2.10454,2.10434,2.10435,5835787.0
2006-09-13 15:19:00,2.1044,2.10452,2.10438,2.1045,7408161.0
2006-09-13 15:20:00,2.10448,2.10466,2.10445,2.10447,1620158.0
2006-09-13 15:21:00,2.10447,2.10454,2.10439,2.10444,2146098.0
2006-09-13 15:22:00,2.10454,2.10465,2.10448,2.10464,6130793.0
2006-09-13 15:23:00,2.10459,2.10472,2.10454,2.10463,1178433.0
2006-09-13 15:24:00,2.1047,2.1047,2.10453,2.10453,4305639.0
2006-09-13 15:25:00,2.10457,2.10484,2.10457,2.10484,2189642.0
2006-09-13 15:26:00,2.10491,2.10502,2.10482,2.10492,3336854.0
2006-09-13 15:27:00,2.10487,2.10488,2.10477,2.10477,4507677.0
2006-09-13 15:28:00,2.10468,2.10468,2.10444,2.10459,2973868.0
2006-09-13 15:29:00,2.10444,2.10444,2.10411,2.10411,6061818.0
2006-09-13 15:30:00,2.10412,2.10412,2.10402,2.10406,6972347.0
2006-09-13 15:31:00,2.10418,2.1042,2.10412,2.10416,10457097.0
2006-09-13 15:32:00,2.10413,2.10414,2.10405,2.10405,4372121.0
2006-09-13 15:33:00,2.10404,2.10421,2.10374,2.10421,3324627.0
2006-09-13 15:34:00,2.10432,2.10439,2.10385,2.10385,7384452.0
2006-09-13 15:35:00,2.10387,2.10396,2.10373,2.10396,5427572.0
2006-09-13 15:36:00,2.10393,2.10393,2.10358,2.10358,1988453.0
2006-09-13 15:37:00,2.10363,2.10365,2.10343,2.10363,2449998.0
2006-09-13 15:38:00,2.10348,2.1036,2.10345,2.1035,3453016.0
2006-09-13 15:39:00,2.10367,2.10407,2.10352,2.10407,13894717.0
2006-09-13 15:40:00,2.10404,2.10415,2.10396,2.10396,4118950.0
2006-09-13 15:41:00,2.10383,2.10399,2.10379,2.10379,2065684.0
2006-09-13 15:42:00,2.10374,2.1039,2.10374,2.1039,4616539.0
2006-09-13 15:43:00,2.1039,2.104,2.10372,2.104,8707696.0
2006-09-13 15:44:00,2.1041,2.1043,2.1041,2.10412,1685894.0
2006-09-13 15:45:00,2.10411,2.10455,2.10411,2.10449,6528078.0
2006-09-13 15:46:00,2.1045,2.1045,2.10425,2.10445,17788456.0
2006-09-13 15:47:00,2.10446,2.10452,2.10437,2.10452,15517468.0
2006-09-13 15:48:00,2.10461,2.10486,2.10461,2.10486,803760.0
2006-09-13 15:49:00,2.10488,2.10499,2.10471,2.10471,1992351.0
2006-09-13 15:50:00,2.10475,2.1048,2.10459,2.1048,605298.0
2006-09-13 15:51:00,2.10484,2.10484,2.10439,2.10444,5075719.0
2006-09-13 15:52:00,2.10433,2.10462,2.10433,2.10455,5684295.0
2006-09-13 15:53:00,2.10459,2.10459,2.10427,2.10427,717028.0
2006-09-13 15:54:00,2.10428,2.10458,2.10428,2.10432,24536622.0
2006-09-13 15:55:00,2.10416,2.10416,2.10383,2.10383,1285269.0
2006-09-13 15:56:00,2.10378,2.10401,2.10378,2.10394,2279650.0
2006-09-13 15:57:00,2.10385,2.10395,2.10381,2.10394,4177813.0
2006-09-13 15:58:00,2.10395,2.10395,2.10381,2.10393,5959792.0
2006-09-13 15:59:00,2.10382,2.10382,2.10351,2.10365,5548278.0
2006-09-13 16:00:00,2.10383,2.10421,2.10383,2.10421,11710108.0
2006-09-13 16:01:00,2.10422,2.10422,2.10349,2.10349,8218409.0
2006-09-13 16:02:00,2.10356,2.10372,2.10342,2.10358,7637515.0
2006-09-13 16:03:00,2.10364,2.10432,2.10364,2.10432,6423026.0
2006-09-13 16:04:00,2.10438,2.10469,2.10438,2.10456,3351981.0
2006-09-13 16:05:00,2.10449,2.10489,2.10447,2.10489,15444568.0
2006-09-13 16:06:00,2.10491,2.10491,2.10458,2.10491,1924383.0
2006-09-13 16:07:00,2.10501,2.10525,2.10501,2.10507,889253.0
2006-09-13 16:08:00,2.10489,2.10489,2.10468,2.10483,3046117.0
2006-09-13 16:09:00,2.10494,2.10504,2.10485,2.10485,1801525.0
2006-09-13 16:10:00,2.10476,2.10476,2.10428,2.10457,22522711.0
2006-09-13 16:11:00,2.1046,2.10483,2.1046,2.10483,4099013.0
2006-09-13 16:12:00,2.10465,2.10465,2.10437,2.10437,4040865.0
2006-09-13 16:13:00,2.10442,2.10442,2.10419,2.10434,3963781.0
2006-09-13 16:14:00,2.10438,2.10447,2.10416,2.10416,13707460.0
2006-09-13 16:15:00,2.10421,2.10437,2.10418,2.10434,9194998.0
2006-09-13 16:16:00,2.10442,2.10459,2.10442,2.10457,3179686.0
2006-09-13 16:17:00,2.10457,2.10467,2.10442,2.10443,6026020.0
2006-09-13 16:18:00,2.1045,2.1045,2.10433,2.10433,6091562.0
2006-09-13 16:19:00,2.10444,2.10445,2.10421,2.10421,7152604.0
2006-09-13 16:20:00,2.10434,2.10443,2.1042,2.1042,1264968.0
2006-09-13 16:21:00,2.1043,2.10434,2.10409,2.10432,3867844.0
2006-09-13 16:22:00,2.1042,2.1042,2.10396,2.10396,15904893.0
2006-09-13 16:23:00,2.10399,2.10412,2.10397,2.10404,22889507.0
2006-09-13 16:24:00,2.10392,2.10392,2.10373,2.10374,1619202.0
2006-09-13 16:25:00,2.10377,2.10392,2.10369,2.10369,3054360.0
2006-09-13 16:26:00,2.10358,2.10364,2.10346,2.10346,11995772.0
2006-09-13 16:27:00,2.10349,2.10389,2.10349,2.10389,255250.0
2006-09-13 16:28:00,2.10385,2.10392,2.10362,2.10362,3978569.0
2006-09-13 16:29:00,2.10359,2.10371,2.10353,2.10353,4462373.0
2006-09-13 16:30:00,2.10346,2.10358,2.10307,2.10358,3885632.0
2006-09-13 16:31:00,2.1035,2.1035,2.10342,2.10342,405140.0
2006-09-13 16:32:00,2.10335,2.10341,2.10325,2.10326,1911572.0
2006-09-13 16:33:00,2.1032,2.10331,2.10305,2.10331,3752695.0
2006-09-13 16:34:00,2.10324,2.10324,2.10311,2.10311,6659187.0
2006-09-13 16:35:00,2.10315,2.10321,2.10308,2.1032,2033427.0
2006-09-13 16:36:00,2.10322,2.10332,2.10302,2.10302,4096508.0
2006-09-13 16:37:00,2.10301,2.10301,2.10254,2.10254,8061586.0
2006-09-13 16:38:00,2.10249,2.10249,2.1023,2.10241,8150670.0
2006-09-13 16:39:00,2.10257,2.10269,2.10246,2.10261,2841585.0
2006-09-13 16:40:00,2.10263,2.10265,2.10238,2.10265,3797671.0
2006-09-13 16:41:00,2.10259,2.10271,2.1025,2.10271,3116191.0
2006-09-13 16:42:00,2.10282,2.10298,2.10282,2.10291,3371688.0
2006-09-13 16:43:00,2.10276,2.10305,2.10276,2.10305,9081244.0
2006-09-13 16:44:00,2.10298,2.10299,2.10287,2.10299,9824100.0
2006-09-13 16:45:00,2.10282,2.10282,2.10259,2.10263,5475165.0
2006-09-13 16:46:00,2.10264,2.10278,2.10243,2.10257,9797657.0
2006-09-13 16:47:00,2.10266,2.1028,2.10261,2.10269,2740596.0
2006-09-13 16:48:00,2.1027,2.10273,2.10261,2.10273,5256576.0
2006-09-13 16:49:00,2.10264,2.10289,2.10264,2.10284,4089110.0
2006-09-13 16:50:00,2.10285,2.10292,2.10265,2.10265,9961831.0
2006-09-13 16:51:00,2.10274,2.10289,2.10271,2.10275,2142842.0
2006-09-13 16:52:00,2.10274,2.10274,2.10242,2.10253,5857530.0
2006-09-13 16:53:00,2.10271,2.10272,2.10262,2.10262,5123954.0
2006-09-13 16:54:00,2.10255,2.10255,2.1022,2.1022,5289289.0
2006-09-13 16:55:00,2.10209,2.10212,2.10184,2.10184,1114016.0
2006-09-13 16:56:00,2.10188,2.10188,2.10154,2.10154,11507396.0
2006-09-13 16:57:00,2.1014,2.10144,2.10069,2.10069,5360784.0
2006-09-13 16:58:00,2.10063,2.10095,2.10063,2.10095,12016906.0
2006-09-13 16:59:00,2.10099,2.10099,2.10085,2.10088,8154625.0
2006-09-13 17:00:00,2.10093,2.10109,2.10082,2.10082,11829145.0
2006-09-13 17:01:00,2.10077,2.10079,2.10052,2.10053,11084786.0
2006-09-13 17:02:00,2.10048,2.10048,2.10014,2.10014,631859.0
2006-09-13 17:03:00,2.10018,2.10023,2.10002,2.10005,3991047.0
2006-09-13 17:04:00,2.10002,2.10002,2.09984,2.09984,4773914.0
2006-09-13 17:05:00,2.09976,2.09976,2.09957,2.09957,3828031.0
2006-09-13 17:06:00,2.09962,2.09962,2.0994,2.0994,1486983.0
2006-09-13 17:07:00,2.09939,2.09939,2.09915,2.09915,3716051.0
2006-09-13 17:08:00,2.09907,2.09914,2.09892,2.09892,4203157.0
2006-09-13 17:09:00,2.09904,2.09904,2.09878,2.09878,11569632.0
2006-09-13 17:10:00,2.0988,2.0988,2.09858,2.09858,740799.0
2006-09-13 17:11:00,2.09852,2.09852,2.09807,2.09807,11724118.0
2006-09-13 17:12:00,2.098,2.098,2.09766,2.09774,11993109.0
2006-09-13 17:13:00,2.09774,2.09795,2.09774,2.09787,13334707.0
2006-09-13 17:14:00,2.09762,2.09763,2.09705,2.09705,1909496.0
2006-09-13 17:15:00,2.09721,2.09721,2.09695,2.0971,12865094.0
2006-09-13 17:16:00,2.09704,2.09704,2.09659,2.09678,7622306.0
2006-09-13 17:17:00,2.09673,2.09708,2.09673,2.09708,12816175.0
2006-09-13 17:18:00,2.097,2.09703,2.09691,2.09693,5368219.0
2006-09-13 17:19:00,2.09687,2.09687,2.09663,2.09663,10325134.0
2006-09-13 17:20:00,2.09664,2.09664,2.09583,2.09583,9359596.0
2006-09-13 17:21:00,2.09574,2.09574,2.09532,2.09532,11776560.0
2006-09-13 17:22:00,2.09527,2.09553,2.0952,2.09553,10605473.0
2006-09-13 17:23:00,2.09564,2.09574,2.09556,2.09564,8553411.0
2006-09-13 17:24:00,2.09596,2.09609,2.09587,2.09587,3634640.0
2006-09-13 17:25:00,2.09594,2.096,2.0958,2.096,4954117.0
2006-09-13 17:26:00,2.09601,2.09606,2.09584,2.09588,1399349.0
2006-09-13 17:27:00,2.09588,2.09596,2.09576,2.09576,3878943.0
2006-09-13 17:28:00,2.09582,2.09591,2.09578,2.09582,1092199.0
2006-09-13 17:29:00,2.09586,2.09593,2.09578,2.09584,3078793.0
2006-09-13 17:30:00,2.09583,2.09591,2.09576,2.0959,2481298.0
2006-09-13 17:31:00,2.09588,2.09591,2.09566,2.09576,6762892.0
2006-09-13 17:32:00,2.0957,2.09596,2.09557,2.09596,3880493.0
2006-09-13 17:33:00,2.09606,2.09663,2.09606,2.09663,1067524.0
2006-09-13 17:34:00,2.0967,2.09684,2.09669,2.0968,14666390.0
2006-09-13 17:35:00,2.09669,2.09669,2.09647,2.09647,5491017.0
2006-09-13 17:36:00,2.09657,2.09744,2.09657,2.09744,5793244.0
2006-09-13 17:37:00,2.09751,2.09751,2.09696,2.09735,15565611.0
2006-09-13 17:38:00,2.09734,2.09757,2.09722,2.09757,3362181.0
2006-09-13 17:39:00,2.09752,2.09764,2.09751,2.09754,602889.0
2006-09-13 17:40:00,2.09763,2.09784,2.09759,2.09784,7502570.0
2006-09-13 17:41:00,2.09772,2.09818,2.09772,2.09818,6215783.0
2006-09-13 17:42:00,2.09807,2.09807,2.09774,2.09802,16364569.0
2006-09-13 17:43:00,2.09795,2.09798,2.09795,2.09798,4081064.0
2006-09-13 17:44:00,2.09805,2.09877,2.09805,2.09877,7204051.0
2006-09-13 17:45:00,2.09891,2.09917,2.09884,2.09884,2661283.0
2006-09-13 17:46:00,2.09877,2.09889,2.0987,2.09888,7233075.0
2006-09-13 17:47:00,2.09897,2.09907,2.09887,2.09901,2247854.0
2006-09-13 17:48:00,2.09904,2.09904,2.0983,2.09848,15787019.0
2006-09-13 17:49:00,2.09845,2.09854,2.098,2.09843,3409927.0
2006-09-13 17:50:00,2.09863,2.09889,2.09859,2.0988,18560726.0
2006-09-13 17:51:00,2.09876,2.09905,2.09876,2.09899,4229577.0
2006-09-13 17:52:00,2.09899,2.09912,2.09892,2.09912,11112304.0
2006-09-13 17:53:00,2.09907,2.09993,2.09907,2.09993,7155286.0
2006-09-13 17:54:00,2.09992,2.10048,2.09992,2.10027,11403304.0
2006-09-13 17:55:00,2.10025,2.10031,2.1,2.10031,569354.0
2006-09-13 17:56:00,2.10038,2.1006,2.10027,2.1006,7056923.0
2006-09-13 17:57:00,2.10064,2.10077,2.10059,2.10071,14102995.0
2006-09-13 17:58:00,2.10065,2.10065,2.10004,2.10014,14757482.0
2006-09-13 17:59:00,2.10009,2.10009,2.09935,2.09935,4915232.0
2006-09-13 18:00:00,2.09934,2.09988,2.09934,2.09967,4811405.0
2006-09-13 18:01:00,2.09972,2.10008,2.09972,2.10005,19043413.0
2006-09-13 18:02:00,2.09994,2.10056,2.09994,2.10056,27173929.0
2006-09-13 18:03:00,2.10067,2.10067,2.10035,2.10036,6783985.0
2006-09-13 18:04:00,2.10034,2.10047,2.10034,2.10041,889080.0
2006-09-13 18:05:00,2.1004,2.1004,2.10007,2.10007,6537465.0
2006-09-13 18:06:00,2.10014,2.10031,2.09996,2.10031,8996876.0
2006-09-13 18:07:00,2.1002,2.1002,2.0998,2.0998,19647184.0
2006-09-13 18:08:00,2.09982,2.09993,2.09934,2.09993,4157711.0
2006-09-13 18:09:00,2.0999,2.0999,2.09966,2.09971,7430042.0
2006-09-13 18:10:00,2.0997,2.0997,2.09908,2.09946,11123470.0
2006-09-13 18:11:00,2.09952,2.09976,2.09952,2.09976,6897038.0
2006-09-13 18:12:00,2.09986,2.10001,2.09982,2.09982,5858141.0
2006-09-13 18:13:00,2.09987,2.09987,2.09961,2.0997,4832474.0
2006-09-13 18:14:00,2.09957,2.09964,2.0995,2.09954,2240234.0
2006-09-13 18:15:00,2.09953,2.09959,2.09942,2.0995,523224.0
2006-09-13 18:16:00,2.09939,2.09939,2.09916,2.09917,8673188.0
2006-09-13 18:17:00,2.09932,2.09967,2.09932,2.09953,7458288.0
2006-09-13 18:18:00,2.09945,2.09955,2.09927,2.09955,2896507.0
2006-09-13 18:19:00,2.09955,2.09978,2.09955,2.09978,3933325.0
2006-09-13 18:20:00,2.09967,2.09967,2.09949,2.0995,4529749.0
2006-09-13 18:21:00,2.09964,2.09978,2.09963,2.09969,2869683.0
2006-09-13 18:22:00,2.09972,2.09972,2.09958,2.09958,1618432.0
2006-09-13 18:23:00,2.09953,2.09953,2.09919,2.09928,5662684.0
2006-09-13 18:24:00,2.09916,2.09926,2.09913,2.09913,3590951.0
2006-09-13 18:25:00,2.09902,2.09904,2.09875,2.0988,6290084.0
2006-09-13 18:26:00,2.09885,2.09895,2.09883,2.09883,1536660.0
2006-09-13 18:27:00,2.09902,2.09916,2.09902,2.09916,1852162.0
2006-09-13 18:28:00,2.09915,2.09921,2.09907,2.09913,8064243.0
2006-09-13 18:29:00,2.09906,2.09911,2.09897,2.09897,4793344.0
2006-09-13 18:30:00,2.09872,2.09917,2.09872,2.09917,4674835.0
2006-09-13 18:31:00,2.09914,2.09914,2.09898,2.09902,8352023.0
2006-09-13 18:32:00,2.099,2.09908,2.099,2.09907,15887743.0
2006-09-13 18:33:00,2.09906,2.09906,2.09881,2.09886,8392526.0
2006-09-13 18:34:00,2.0989,2.09905,2.09886,2.09905,2660472.0
2006-09-13 18:35:00,2.09914,2.09919,2.0991,2.09918,2580148.0
2006-09-13 18:36:00,2.09928,2.09937,2.09925,2.0993,3790193.0
2006-09-13 18:37:00,2.09939,2.09951,2.09939,2.09946,5613378.0
2006-09-13 18:39:00,2.09949,2.09975,2.09949,2.09975,2316456.0
2006-09-13 18:40:00,2.0998,2.09985,2.09972,2.09972,3903656.0
2006-09-13 18:41:00,2.09987,2.10008,2.09987,2.10008,7535739.0
2006-09-13 18:42:00,2.10024,2.10038,2.10024,2.10033,14251486.0
2006-09-13 18:43:00,2.10027,2.10067,2.10027,2.10067,5208696.0
2006-09-13 18:44:00,2.10069,2.1007,2.10055,2.10058,2686349.0
2006-09-13 18:45:00,2.10049,2.10049,2.10018,2.10028,6117260.0
2006-09-13 18:46:00,2.10031,2.10035,2.10023,2.10023,4754234.0
2006-09-13 18:47:00,2.10048,2.10074,2.10046,2.10074,12362377.0
2006-09-13 18:48:00,2.10083,2.10085,2.10068,2.10085,4648268.0
2006-09-13 18:49:00,2.10079,2.10101,2.10078,2.10078,2290620.0
2006-09-13 18:50:00,2.10081,2.10087,2.09934,2.10087,3547601.0
2006-09-13 18:51:00,2.1009,2.10126,2.1009,2.10126,2259095.0
2006-09-13 18:52:00,2.10131,2.1015,2.10125,2.1015,16594786.0
2006-09-13 18:53:00,2.10151,2.10168,2.10149,2.10168,3696982.0
2006-09-13 18:54:00,2.10171,2.10171,2.10163,2.10164,7092266.0
2006-09-13 18:55:00,2.10162,2.10181,2.10133,2.10164,15665974.0
2006-09-13 18:56:00,2.10173,2.10197,2.10173,2.10197,3098771.0
2006-09-13 18:57:00,2.10197,2.10233,2.10191,2.10233,9632127.0
2006-09-13 18:59:00,2.10228,2.10244,2.10222,2.10237,271818.0
2006-09-13 19:00:00,2.10241,2.10241,2.10217,2.10217,4711033.0
2006-09-13 19:01:00,2.10217,2.10217,2.10187,2.10195,10376268.0
2006-09-13 19:02:00,2.10195,2.10206,2.10195,2.10206,5901003.0
2006-09-13 19:03:00,2.1021,2.10214,2.10192,2.10211,2739006.0
2006-09-13 19:04:00,2.1021,2.10225,2.10209,2.10225,7110090.0
2006-09-13 19:05:00,2.10231,2.10236,2.10231,2.10232,3515588.0
2006-09-13 19:06:00,2.10231,2.10231,2.10221,2.10222,1940562.0
2006-09-13 19:07:00,2.10214,2.10214,2.10193,2.10202,3042234.0
2006-09-13 19:08:00,2.10207,2.10222,2.10197,2.10197,1884260.0
2006-09-13 19:09:00,2.10205,2.10244,2.10205,2.10244,7791182.0
2006-09-13 19:10:00,2.10243,2.10266,2.10237,2.10264,967539.0
2006-09-13 19:11:00,2.10251,2.1026,2.10221,2.10221,5771502.0
2006-09-13 19:12:00,2.10225,2.10228,2.10214,2.10228,25554145.0
2006-09-13 19:13:00,2.1021,2.1021,2.10178,2.10178,1078032.0
2006-09-13 19:14:00,2.10163,2.10163,2.10153,2.10159,7722062.0
2006-09-13 19:15:00,2.10163,2.10177,2.10152,2.10177,6424318.0
2006-09-13 19:16:00,2.10171,2.10171,2.10152,2.10152,2276877.0
2006-09-13 19:17:00,2.10157,2.10168,2.10153,2.10168,2060395.0
2006-09-13 19:18:00,2.10164,2.10188,2.10164,2.10188,1422776.0
2006-09-13 19:19:00,2.10185,2.10185,2.10152,2.10168,3405710.0
2006-09-13 19:20:00,2.10168,2.10175,2.10148,2.10148,11909200.0
2006-09-13 19:21:00,2.10129,2.10139,2.1011,2.1011,2283517.0
2006-09-13 19:22:00,2.10112,2.10136,2.10112,2.10134,26739490.0
2006-09-13 19:23:00,2.10121,2.10121,2.10089,2.10113,2398790.0
2006-09-13 19:24:00,2.10109,2.10114,2.10099,2.10099,6895576.0
2006-09-13 19:25:00,2.10106,2.10106,2.10067,2.10085,2634494.0
2006-09-13 19:26:00,2.10093,2.10103,2.10092,2.10093,11372369.0
2006-09-13 19:27:00,2.10094,2.10106,2.10094,2.10106,1311660.0
2006-09-13 19:28:00,2.10113,2.10123,2.10103,2.10123,4760470.0
2006-09-13 19:29:00,2.10141,2.10177,2.10141,2.10177,2898937.0
2006-09-13 19:30:00,2.10184,2.10187,2.10169,2.10181,3922945.0
2006-09-13 19:31:00,2.10182,2.10187,2.10177,2.10186,5533108.0
2006-09-13 19:32:00,2.10189,2.10189,2.10165,2.1018,16523189.0
2006-09-13 19:33:00,2.10183,2.10183,2.10159,2.10161,3150284.0
2006-09-13 19:34:00,2.10148,2.10148,2.10128,2.10141,18925844.0
2006-09-13 19:35:00,2.10135,2.10145,2.10121,2.10133,19336818.0
2006-09-13 19:36:00,2.10154,2.1016,2.10154,2.10157,14871699.0
2006-09-13 19:37:00,2.10146,2.10166,2.10146,2.10158,3621461.0
2006-09-13 19:38:00,2.10158,2.10174,2.10149,2.10174,4990016.0
2006-09-13 19:39:00,2.10174,2.102,2.10137,2.102,5850976.0
2006-09-13 19:40:00,2.10186,2.10198,2.1018,2.10183,4890609.0
2006-09-13 19:41:00,2.10189,2.10219,2.10189,2.10219,8753241.0
2006-09-13 19:42:00,2.10214,2.10218,2.10172,2.10187,9839461.0
2006-09-13 19:43:00,2.10189,2.10202,2.10175,2.10202,1338461.0
2006-09-13 19:44:00,2.10214,2.10217,2.10214,2.10214,6657141.0
2006-09-13 19:45:00,2.10221,2.10221,2.10204,2.10208,2488539.0
2006-09-13 19:46:00,2.1021,2.1023,2.1021,2.1023,1021028.0
2006-09-13 19:47:00,2.10245,2.10272,2.10242,2.10257,2268005.0
2006-09-13 19:48:00,2.10254,2.10257,2.10221,2.10221,9876821.0
2006-09-13 19:49:00,2.10231,2.10231,2.10208,2.10211,3841007.0
2006-09-13 19:50:00,2.1021,2.10211,2.10194,2.10208,4924554.0
2006-09-13 19:51:00,2.10218,2.10244,2.10218,2.10244,16032544.0
2006-09-13 19:52:00,2.10235,2.10257,2.10235,2.10242,672373.0
2006-09-13 19:53:00,2.10244,2.10256,2.10234,2.10256,1243434.0
2006-09-13 19:54:00,2.10254,2.10254,2.10211,2.10234,11325611.0
2006-09-13 19:55:00,2.10232,2.10236,2.10219,2.10235,5258725.0
2006-09-13 19:56:00,2.10221,2.10222,2.1021,2.10216,2513451.0
2006-09-13 19:57:00,2.10208,2.10223,2.10207,2.10215,9248081.0
2006-09-13 19:58:00,2.10216,2.10234,2.10216,2.10221,6164176.0
2006-09-13 19:59:00,2.1022,2.1022,2.10169,2.10169,29205950.0
2006-09-13 20:00:00,2.10175,2.10182,2.1017,2.10175,15311052.0
2006-09-13 20:01:00,2.10175,2.10189,2.10175,2.10181,3074936.0
2006-09-13 20:02:00,2.10166,2.10178,2.10161,2.10175,9107735.0
2006-09-13 20:03:00,2.10188,2.10207,2.10188,2.102,13762041.0
2006-09-13 20:04:00,2.102,2.10254,2.102,2.10254,4297700.0
2006-09-13 20:05:00,2.10261,2.10274,2.10252,2.10274,3013403.0
2006-09-13 20:06:00,2.10279,2.10301,2.10276,2.10301,8850737.0
2006-09-13 20:07:00,2.10294,2.10294,2.10274,2.10288,4783600.0
2006-09-13 20:08:00,2.10287,2.10287,2.10267,2.10272,2699334.0
2006-09-13 20:09:00,2.10273,2.10285,2.10273,2.10282,9835019.0
2006-09-13 20:10:00,2.10289,2.10293,2.10272,2.10272,16114567.0
2006-09-13 20:11:00,2.10252,2.10252,2.10235,2.10236,3096559.0
2006-09-13 20:12:00,2.10223,2.10251,2.10219,2.10251,1460525.0
2006-09-13 20:13:00,2.10246,2.10246,2.10211,2.10222,6370911.0
2006-09-13 20:14:00,2.10223,2.10231,2.10218,2.10218,11348172.0
2006-09-13 20:15:00,2.1022,2.1022,2.10196,2.10213,22489774.0
2006-09-13 20:16:00,2.10211,2.10231,2.10211,2.10231,2543907.0
2006-09-13 20:17:00,2.10222,2.10228,2.10218,2.10218,5659602.0
2006-09-13 20:18:00,2.10216,2.10216,2.10201,2.10204,3920572.0
2006-09-13 20:19:00,2.10196,2.10196,2.10187,2.10187,5323735.0
2006-09-13 20:20:00,2.10186,2.10186,2.10158,2.10168,8578385.0
2006-09-13 20:21:00,2.10172,2.10195,2.10169,2.10195,8821332.0
2006-09-13 20:22:00,2.10157,2.10213,2.10157,2.10208,3762570.0
2006-09-13 20:23:00,2.10203,2.10203,2.10181,2.10181,1170672.0
2006-09-13 20:24:00,2.10153,2.10197,2.10153,2.10197,2454020.0
2006-09-13 20:25:00,2.1021,2.10226,2.10204,2.10204,6647783.0
2006-09-13 20:26:00,2.10191,2.10198,2.1019,2.10198,5869470.0
2006-09-13 20:28:00,2.10183,2.10202,2.10183,2.10202,1529254.0
2006-09-13 20:29:00,2.10202,2.10203,2.10172,2.10172,3574231.0
2006-09-13 20:30:00,2.10164,2.10205,2.10164,2.10205,484395.0
2006-09-13 20:31:00,2.10205,2.10239,2.102,2.10239,25448561.0
2006-09-13 20:32:00,2.10236,2.1026,2.10236,2.1026,8163882.0
2006-09-13 20:33:00,2.10259,2.10259,2.10209,2.10233,6664415.0
2006-09-13 20:34:00,2.10232,2.10232,2.10195,2.10214,2183996.0
2006-09-13 20:35:00,2.10211,2.10238,2.10211,2.10232,9296737.0
2006-09-13 20:36:00,2.1024,2.10249,2.10238,2.10248,5782879.0
2006-09-13 20:37:00,2.10235,2.10252,2.10235,2.10247,3960365.0
2006-09-13 20:38:00,2.10253,2.10263,2.10242,2.10242,13120881.0
2006-09-13 20:39:00,2.10234,2.10235,2.10218,2.10218,5218708.0
2006-09-13 20:40:00,2.10226,2.10234,2.1022,2.10225,12288919.0
2006-09-13 20:41:00,2.10222,2.10226,2.10217,2.10217,8918302.0
2006-09-13 20:42:00,2.10225,2.10243,2.10218,2.10235,2487934.0
2006-09-13 20:43:00,2.10214,2.10228,2.10183,2.10183,4661823.0
2006-09-13 20:44:00,2.10204,2.10204,2.10183,2.10201,3574198.0
2006-09-13 20:45:00,2.10204,2.10213,2.1019,2.10213,7969028.0
2006-09-13 20:46:00,2.10216,2.10233,2.10216,2.10233,4045748.0
2006-09-13 20:47:00,2.10233,2.10233,2.10214,2.10221,8206381.0
2006-09-13 20:48:00,2.10225,2.10225,2.102,2.10202,6305156.0
2006-09-13 20:49:00,2.10222,2.10238,2.10222,2.10238,1696809.0
2006-09-13 20:50:00,2.10241,2.10257,2.10233,2.10257,20208054.0
2006-09-13 20:51:00,2.10259,2.10279,2.10259,2.10279,6775630.0
2006-09-13 20:52:00,2.10285,2.10315,2.10282,2.10298,5681243.0
2006-09-13 20:53:00,2.1029,2.10295,2.10271,2.10281,3124688.0
2006-09-13 20:54:00,2.10276,2.10282,2.10268,2.1028,2268302.0
2006-09-13 20:55:00,2.10288,2.10313,2.10288,2.10313,5908238.0
2006-09-13 20:56:00,2.10312,2.10312,2.10297,2.10297,8256322.0
2006-09-13 20:57:00,2.10295,2.10295,2.10271,2.10276,5805273.0
2006-09-13 20:58:00,2.10271,2.10276,2.10234,2.10276,19012861.0
2006-09-13 20:59:00,2.10264,2.10272,2.10249,2.10249,4359948.0
2006-09-13 21:00:00,2.10266,2.10269,2.10253,2.10256,6357635.0
2006-09-13 21:01:00,2.1025,2.10266,2.1025,2.10266,3095216.0
2006-09-13 21:02:00,2.10269,2.10288,2.10269,2.10277,3003459.0
2006-09-13 21:03:00,2.10285,2.10287,2.10285,2.10287,867664.0
2006-09-13 21:04:00,2.10286,2.10322,2.10285,2.10305,8677294.0
2006-09-13 21:05:00,2.10304,2.10311,2.10303,2.10303,1777213.0
2006-09-13 21:06:00,2.10294,2.10302,2.10279,2.10286,5637350.0
2006-09-13 21:07:00,2.10265,2.1027,2.10265,2.1027,674155.0
2006-09-13 21:08:00,2.10268,2.1028,2.1026,2.10263,9693373.0
2006-09-13 21:09:00,2.10253,2.10268,2.10253,2.10268,904337.0
2006-09-13 21:10:00,2.10261,2.10265,2.10248,2.10248,2310612.0
2006-09-13 21:11:00,2.10246,2.10246,2.10101,2.10242,8861689.0
2006-09-13 21:12:00,2.10245,2.10245,2.1023,2.10244,7402125.0
2006-09-13 21:13:00,2.10242,2.10248,2.10228,2.10248,7212549.0
2006-09-13 21:14:00,2.10248,2.10248,2.10232,2.10247,3764551.0
2006-09-13 21:15:00,2.10235,2.10275,2.10234,2.10275,19107879.0
2006-09-13 21:16:00,2.10276,2.10305,2.10276,2.10296,1378283.0
2006-09-13 21:17:00,2.10299,2.1031,2.10295,2.10301,3376573.0
2006-09-13 21:18:00,2.10298,2.10298,2.10283,2.10286,6962656.0
2006-09-13 21:19:00,2.10271,2.10277,2.10265,2.10265,441299.0
2006-09-13 21:20:00,2.10252,2.10259,2.10221,2.10221,5986134.0
2006-09-13 21:21:00,2.10243,2.10243,2.10225,2.10225,2357961.0
2006-09-13 21:22:00,2.1022,2.1022,2.10185,2.10199,3089048.0
2006-09-13 21:23:00,2.10192,2.10192,2.10176,2.10176,4447222.0
2006-09-13 21:24:00,2.10181,2.10211,2.10181,2.10211,6170044.0
2006-09-13 21:25:00,2.10213,2.10231,2.10213,2.10229,5381465.0
2006-09-13 21:26:00,2.10182,2.10221,2.10182,2.1021,22267991.0
2006-09-13 21:27:00,2.1021,2.1021,2.10187,2.10187,5536908.0
2006-09-13 21:28:00,2.10189,2.10189,2.10155,2.10159,5959629.0
2006-09-13 21:29:00,2.10161,2.10172,2.10161,2.10161,7548251.0
2006-09-13 21:30:00,2.10169,2.1019,2.10169,2.10186,8775361.0
2006-09-13 21:31:00,2.10178,2.10178,2.1014,2.10145,2270636.0
2006-09-13 21:32:00,2.10144,2.10182,2.10127,2.10127,9458771.0
2006-09-13 21:33:00,2.10173,2.10184,2.10166,2.10172,4180819.0
2006-09-13 21:34:00,2.10175,2.10185,2.10168,2.10185,10727294.0
2006-09-13 21:35:00,2.10184,2.10184,2.10163,2.10183,4681230.0
2006-09-13 21:36:00,2.10182,2.10191,2.10182,2.10191,2784036.0
2006-09-13 21:37:00,2.10183,2.1019,2.10181,2.10181,11614295.0
2006-09-13 21:38:00,2.10196,2.10215,2.10196,2.1021,7461509.0
2006-09-13 21:39:00,2.10206,2.10206,2.10182,2.10199,2835751.0
2006-09-13 21:40:00,2.10198,2.10198,2.10178,2.10182,783030.0
2006-09-13 21:42:00,2.10193,2.10197,2.10184,2.10184,6986154.0
2006-09-13 21:43:00,2.10195,2.10199,2.1019,2.1019,9531561.0
2006-09-13 21:44:00,2.10193,2.10193,2.10184,2.10186,5076124.0
2006-09-13 21:45:00,2.10193,2.10213,2.10193,2.10213,17895040.0
2006-09-13 21:46:00,2.10205,2.10214,2.10199,2.10199,17684854.0
2006-09-13 21:47:00,2.10187,2.10188,2.10177,2.10186,12087381.0
2006-09-13 21:48:00,2.10193,2.10198,2.10186,2.10186,1188930.0
2006-09-13 21:49:00,2.10186,2.10193,2.10186,2.10193,10654597.0
2006-09-13 21:50:00,2.102,2.10221,2.10193,2.10221,2694468.0
2006-09-13 21:51:00,2.10218,2.10218,2.10182,2.10187,938159.0
2006-09-13 21:52:00,2.10199,2.10202,2.10184,2.10202,4601850.0
2006-09-13 21:53:00,2.10203,2.1021,2.10183,2.10183,1924388.0
2006-09-13 21:54:00,2.10183,2.10195,2.10178,2.10178,9450643.0
2006-09-13 21:55:00,2.10195,2.10211,2.1019,2.10211,3042022.0
2006-09-13 21:56:00,2.102,2.10202,2.10188,2.10201,742659.0
2006-09-13 21:57:00,2.1019,2.1019,2.10178,2.10178,2262694.0
2006-09-13 21:58:00,2.1017,2.1017,2.10123,2.10153,4921525.0
2006-09-13 21:59:00,2.10157,2.10172,2.10157,2.10172,6043297.0
2006-09-13 22:00:00,2.10177,2.10186,2.10167,2.10186,1831484.0
2006-09-13 22:01:00,2.10197,2.10201,2.10171,2.10171,13125005.0
2006-09-13 22:02:00,2.10174,2.10188,2.10174,2.10182,1959600.0
2006-09-13 22:03:00,2.10165,2.10189,2.10165,2.10189,15737703.0
2006-09-13 22:04:00,2.10203,2.10217,2.10203,2.10217,24514807.0
2006-09-13 22:05:00,2.10201,2.10226,2.10178,2.10226,5149548.0
2006-09-13 22:06:00,2.10223,2.1023,2.10209,2.1023,6655409.0
2006-09-13 22:07:00,2.10233,2.10233,2.10209,2.10224,6305993.0
2006-09-13 22:08:00,2.10219,2.10219,2.10193,2.1021,649818.0
2006-09-13 22:09:00,2.10204,2.10204,2.10196,2.10196,8484395.0
2006-09-13 22:10:00,2.10192,2.10192,2.10182,2.10182,295794.0
2006-09-13 22:12:00,2.10197,2.10208,2.10197,2.10202,4357478.0
2006-09-13 22:13:00,2.10218,2.10232,2.10209,2.10232,3903574.0
2006-09-13 22:14:00,2.10238,2.10238,2.10236,2.10236,126712.0
2006-09-13 22:15:00,2.10223,2.10228,2.10209,2.10209,2537884.0
2006-09-13 22:16:00,2.10217,2.10218,2.10198,2.10198,3088958.0
2006-09-13 22:17:00,2.10195,2.10204,2.10181,2.10204,4751645.0
2006-09-13 22:18:00,2.10207,2.10251,2.10193,2.10232,11650613.0
2006-09-13 22:19:00,2.10229,2.10229,2.10216,2.10216,8273718.0
2006-09-13 22:20:00,2.10214,2.10216,2.10192,2.10196,2110872.0
2006-09-13 22:21:00,2.10194,2.10212,2.10191,2.10212,619009.0
2006-09-13 22:22:00,2.10196,2.10196,2.10152,2.10166,7051315.0
2006-09-13 22:23:00,2.10158,2.10158,2.10133,2.10139,7279846.0
2006-09-13 22:26:00,2.10167,2.10184,2.10163,2.10172,1969335.0
2006-09-13 22:27:00,2.10175,2.10175,2.10164,2.10167,2736067.0
2006-09-13 22:28:00,2.1016,2.10164,2.10145,2.10148,6725062.0
2006-09-13 22:29:00,2.10144,2.10153,2.10142,2.1015,15663369.0
2006-09-13 22:30:00,2.10142,2.10155,2.10138,2.10144,3785382.0
2006-09-13 22:31:00,2.10131,2.10138,2.10129,2.10138,26887567.0
2006-09-13 22:32:00,2.10129,2.1013,2.10114,2.10114,5198678.0
2006-09-13 22:33:00,2.10127,2.1013,2.10126,2.10126,7991512.0
2006-09-13 22:34:00,2.10128,2.10133,2.10124,2.10133,1814197.0
2006-09-13 22:35:00,2.10144,2.10167,2.10138,2.10138,3708859.0
2006-09-13 22:36:00,2.10135,2.10135,2.10115,2.10125,17549692.0
2006-09-13 22:37:00,2.10127,2.10128,2.10127,2.10128,628337.0
2006-09-13 22:38:00,2.10122,2.10142,2.10122,2.10142,594291.0
2006-09-13 22:39:00,2.10127,2.10141,2.10123,2.10135,3906975.0
2006-09-13 22:40:00,2.10141,2.10155,2.10141,2.10154,13924417.0
2006-09-13 22:41:00,2.1016,2.1016,2.10145,2.10145,3751272.0
2006-09-13 22:42:00,2.10153,2.10153,2.10133,2.10133,3808076.0
2006-09-13 22:43:00,2.10131,2.10135,2.10114,2.10114,8255526.0
2006-09-13 22:44:00,2.101,2.101,2.10092,2.10092,4906756.0
2006-09-13 22:45:00,2.10099,2.10108,2.10098,2.10098,891622.0
2006-09-13 22:46:00,2.10095,2.10107,2.10085,2.10085,5320008.0
2006-09-13 22:47:00,2.10087,2.10094,2.10079,2.10091,19538330.0
2006-09-13 22:48:00,2.10081,2.10098,2.10081,2.10086,5514523.0
2006-09-13 22:49:00,2.10076,2.10084,2.10058,2.10058,5464955.0
2006-09-13 22:50:00,2.10073,2.10073,2.10055,2.10064,21642038.0
2006-09-13 22:51:00,2.10061,2.10072,2.10053,2.10072,2511947.0
2006-09-13 22:52:00,2.10063,2.10063,2.10058,2.10058,126121.0
2006-09-13 22:53:00,2.10046,2.10095,2.10046,2.10095,7581852.0
2006-09-13 22:54:00,2.10109,2.10125,2.10104,2.10125,6408402.0
2006-09-13 22:55:00,2.10117,2.10117,2.10097,2.10113,12348941.0
2006-09-13 22:56:00,2.10119,2.10135,2.10117,2.10135,7512846.0
2006-09-13 22:57:00,2.10115,2.10115,2.10078,2.10078,8941593.0
2006-09-13 22:58:00,2.10086,2.10093,2.10086,2.10093,801153.0
2006-09-13 22:59:00,2.10091,2.10094,2.10074,2.10074,5613252.0
2006-09-13 23:00:00,2.10047,2.10055,2.10038,2.1004,1744129.0
2006-09-13 23:01:00,2.10019,2.10019,2.09943,2.09943,4865007.0
2006-09-13 23:02:00,2.0994,2.09976,2.0994,2.09976,3018015.0
2006-09-13 23:04:00,2.09991,2.09991,2.09954,2.09954,6404168.0
2006-09-13 23:05:00,2.09927,2.09927,2.09899,2.09899,7455578.0
2006-09-13 23:06:00,2.09896,2.09896,2.09886,2.09886,829056.0
2006-09-13 23:07:00,2.09903,2.09934,2.09903,2.09934,9543740.0
2006-09-13 23:08:00,2.09941,2.09963,2.09941,2.09963,16069588.0
2006-09-13 23:09:00,2.09966,2.0998,2.09964,2.0998,5350747.0
2006-09-13 23:10:00,2.0997,2.09986,2.09962,2.09986,6481740.0
2006-09-13 23:11:00,2.0999,2.10006,2.09973,2.10006,12990970.0
2006-09-13 23:12:00,2.10019,2.10067,2.10019,2.10067,1559726.0
2006-09-13 23:13:00,2.10058,2.10058,2.10006,2.10006,10433658.0
2006-09-13 23:14:00,2.09998,2.1,2.09842,2.09842,602546.0
2006-09-13 23:15:00,2.09991,2.09991,2.09935,2.09935,11218250.0
2006-09-13 23:16:00,2.09974,2.0999,2.09973,2.09979,8925279.0
2006-09-13 23:17:00,2.0997,2.09971,2.09962,2.09971,5050449.0
2006-09-13 23:18:00,2.09974,2.1004,2.09974,2.1004,5079344.0
2006-09-13 23:19:00,2.10033,2.10046,2.10029,2.10032,8226603.0
2006-09-13 23:20:00,2.10031,2.10031,2.1003,2.1003,1282529.0
2006-09-13 23:21:00,2.10055,2.10083,2.10055,2.10083,8761665.0
2006-09-13 23:22:00,2.10084,2.10089,2.10084,2.10089,1353219.0
2006-09-13 23:23:00,2.10099,2.10099,2.10075,2.10075,2685214.0
2006-09-13 23:24:00,2.1007,2.1007,2.10059,2.10059,442614.0
2006-09-13 23:25:00,2.10071,2.10084,2.1006,2.10084,15408274.0
2006-09-13 23:26:00,2.10069,2.10069,2.10058,2.10058,3081381.0
2006-09-13 23:27:00,2.1006,2.10065,2.10051,2.10051,2222814.0
2006-09-13 23:28:00,2.10036,2.10036,2.10008,2.10008,651673.0
2006-09-13 23:29:00,2.10014,2.10022,2.10012,2.10012,738127.0
2006-09-13 23:30:00,2.10005,2.10005,2.09975,2.09975,6154492.0
2006-09-13 23:31:00,2.09972,2.09972,2.09956,2.0997,19891327.0
2006-09-13 23:32:00,2.09983,2.1001,2.09983,2.1001,14363902.0
2006-09-13 23:33:00,2.10006,2.10015,2.09975,2.09975,7541818.0
2006-09-13 23:34:00,2.09971,2.09988,2.09929,2.09988,16891307.0
2006-09-13 23:35:00,2.09987,2.09998,2.09987,2.09991,1543363.0
2006-09-13 23:36:00,2.10003,2.10003,2.09991,2.09991,5613785.0
2006-09-13 23:37:00,2.09989,2.10003,2.09988,2.09995,12640010.0
2006-09-13 23:38:00,2.09991,2.10003,2.0999,2.0999,3683877.0
2006-09-13 23:39:00,2.09982,2.09982,2.09962,2.09967,3280770.0
2006-09-13 23:40:00,2.09974,2.09981,2.09964,2.09978,5991693.0
2006-09-13 23:41:00,2.09973,2.10002,2.09968,2.10002,1080988.0
2006-09-13 23:42:00,2.1001,2.10021,2.10005,2.10018,5636326.0
2006-09-13 23:43:00,2.10018,2.10018,2.0999,2.0999,3122788.0
2006-09-13 23:45:00,2.09999,2.10012,2.09999,2.10011,2063509.0
2006-09-13 23:46:00,2.10017,2.1003,2.10015,2.10029,2580622.0
2006-09-13 23:47:00,2.10033,2.10033,2.10023,2.10027,5115110.0
2006-09-13 23:48:00,2.10021,2.10021,2.10001,2.10021,3899815.0
2006-09-13 23:49:00,2.10022,2.10028,2.10018,2.10018,374326.0
2006-09-13 23:50:00,2.1003,2.10049,2.1003,2.10049,1387631.0
2006-09-13 23:51:00,2.10051,2.10071,2.10048,2.10064,9142167.0
2006-09-13 23:52:00,2.10063,2.10063,2.10049,2.10049,1977426.0
2006-09-13 23:53:00,2.10067,2.10105,2.10067,2.10098,1073485.0
2006-09-13 23:55:00,2.10082,2.10092,2.10072,2.10072,3299895.0
2006-09-13 23:56:00,2.10072,2.10072,2.10048,2.10048,7152223.0
2006-09-13 23:57:00,2.10048,2.10048,2.10007,2.10007,1628339.0
2006-09-13 23:58:00,2.10003,2.10028,2.10003,2.10028,7620218.0
2006-09-13 23:59:00,2.10032,2.10041,2.10027,2.10038,2885845.0
2006-09-14 00:00:00,2.1004,2.10069,2.1004,2.10065,1609495.0
2006-09-14 00:01:00,2.10064,2.10071,2.10026,2.10058,6528316.0
2006-09-14 00:02:00,2.1007,2.10087,2.1007,2.10087,1658762.0
2006-09-14 00:03:00,2.10075,2.10086,2.10047,2.10075,21278943.0
2006-09-14 00:05:00,2.10083,2.10093,2.10083,2.10089,6450511.0
2006-09-14 00:06:00,2.10083,2.10096,2.10083,2.10096,2780832.0
2006-09-14 00:07:00,2.101,2.10107,2.10093,2.10093,3536566.0
2006-09-14 00:08:00,2.10092,2.10099,2.10088,2.10093,2815760.0
2006-09-14 00:09:00,2.10112,2.10121,2.10106,2.1012,13223013.0
2006-09-14 00:10:00,2.1011,2.10132,2.1011,2.10114,14614156.0
2006-09-14 00:11:00,2.10113,2.10117,2.10106,2.10107,2107319.0
2006-09-14 00:12:00,2.10101,2.10121,2.10101,2.10121,2717962.0
2006-09-14 00:13:00,2.10127,2.10127,2.10111,2.10111,3609968.0
2006-09-14 00:14:00,2.10103,2.10104,2.10084,2.10084,2156395.0
2006-09-14 00:16:00,2.10093,2.101,2.10084,2.10099,1829825.0
2006-09-14 00:17:00,2.10096,2.10104,2.10094,2.10103,1606889.0
2006-09-14 00:18:00,2.10116,2.10116,2.10099,2.10101,1068923.0
2006-09-14 00:20:00,2.10095,2.10095,2.10078,2.10078,1852310.0
2006-09-14 00:21:00,2.10071,2.10071,2.10056,2.10056,14456117.0
2006-09-14 00:22:00,2.10055,2.10069,2.10055,2.10069,1358334.0
2006-09-14 00:23:00,2.10074,2.10086,2.10074,2.10076,258808.0
2006-09-14 00:24:00,2.10096,2.10114,2.10096,2.10114,6326625.0
2006-09-14 00:25:00,2.10116,2.10135,2.10116,2.10135,4476998.0
2006-09-14 00:26:00,2.10129,2.10133,2.10098,2.10109,14570600.0
2006-09-14 00:27:00,2.10116,2.10135,2.10116,2.10135,5397355.0
2006-09-14 00:28:00,2.10132,2.10134,2.10105,2.10105,2926978.0
2006-09-14 00:29:00,2.10103,2.10103,2.10082,2.10086,5084658.0
2006-09-14 00:30:00,2.1011,2.10124,2.10107,2.10124,15473740.0
2006-09-14 00:31:00,2.10125,2.10163,2.10125,2.10163,1499241.0
2006-09-14 00:32:00,2.10153,2.10153,2.10133,2.10145,14310614.0
2006-09-14 00:33:00,2.10142,2.10143,2.10117,2.10117,4905139.0
2006-09-14 00:34:00,2.10104,2.10111,2.10104,2.10111,1006813.0
2006-09-14 00:35:00,2.10109,2.10113,2.10105,2.10105,291550.0
2006-09-14 00:36:00,2.10125,2.10127,2.10096,2.10127,3812970.0
2006-09-14 00:37:00,2.10126,2.10137,2.10124,2.10126,1684045.0
2006-09-14 00:39:00,2.10139,2.10139,2.10111,2.1012,1522201.0
2006-09-14 00:40:00,2.10119,2.10119,2.10098,2.10103,3548254.0
2006-09-14 00:41:00,2.10091,2.10091,2.10091,2.10091,3093686.0
2006-09-14 00:42:00,2.10083,2.10084,2.10071,2.10071,1711641.0
2006-09-14 00:43:00,2.10075,2.10082,2.10074,2.10082,2794175.0
2006-09-14 00:44:00,2.10099,2.10108,2.10093,2.10094,1176632.0
2006-09-14 00:45:00,2.10087,2.10091,2.10076,2.10076,4264034.0
2006-09-14 00:46:00,2.10092,2.10122,2.10092,2.10122,10855529.0
2006-09-14 00:47:00,2.10121,2.10131,2.10121,2.10131,550284.0
2006-09-14 00:48:00,2.10134,2.10156,2.10134,2.10156,4491132.0
2006-09-14 00:50:00,2.1015,2.1015,2.10132,2.10132,11393825.0
2006-09-14 00:51:00,2.10129,2.10129,2.10105,2.10108,8382365.0
2006-09-14 00:52:00,2.1011,2.1011,2.10101,2.10102,593997.0
2006-09-14 00:53:00,2.10095,2.10126,2.10095,2.10126,5238880.0
2006-09-14 00:55:00,2.1011,2.1011,2.10091,2.10091,2894075.0
2006-09-14 00:57:00,2.10076,2.10106,2.10076,2.10106,4106607.0
2006-09-14 00:58:00,2.10116,2.10116,2.10104,2.10104,1890983.0
2006-09-14 00:59:00,2.10101,2.10128,2.10101,2.10128,769738.0
2006-09-14 01:00:00,2.10147,2.10156,2.10127,2.10127,3240328.0
2006-09-14 01:01:00,2.1013,2.1013,2.10103,2.10103,1707988.0
2006-09-14 01:02:00,2.10125,2.10125,2.10101,2.10113,6932785.0
2006-09-14 01:03:00,2.10122,2.10137,2.10113,2.10113,22425970.0
2006-09-14 01:04:00,2.10123,2.10123,2.10103,2.10106,4793390.0
2006-09-14 01:06:00,2.10098,2.10113,2.10098,2.10113,112802.0
2006-09-14 01:07:00,2.10104,2.10137,2.10104,2.10137,1076367.0
2006-09-14 01:08:00,2.10127,2.10127,2.10111,2.10121,6384015.0
2006-09-14 01:09:00,2.10128,2.10149,2.10122,2.10149,1727880.0
2006-09-14 01:10:00,2.10147,2.10165,2.10147,2.10165,6464896.0
2006-09-14 01:11:00,2.10165,2.10179,2.10148,2.10148,4854786.0
2006-09-14 01:13:00,2.10171,2.10171,2.10134,2.10139,1848989.0
2006-09-14 01:14:00,2.10127,2.10144,2.10127,2.10134,3986699.0
2006-09-14 01:15:00,2.10136,2.10136,2.1012,2.1012,1244658.0
2006-09-14 01:16:00,2.10117,2.10156,2.10117,2.10156,2550459.0
2006-09-14 01:17:00,2.10151,2.10157,2.1014,2.10157,1529405.0
2006-09-14 01:18:00,2.10156,2.10168,2.10156,2.10168,3736876.0
2006-09-14 01:19:00,2.10147,2.10147,2.10097,2.10132,3594119.0
2006-09-14 01:20:00,2.1013,2.10167,2.1013,2.10167,9133377.0
2006-09-14 01:21:00,2.10179,2.10183,2.10169,2.10183,5877743.0
2006-09-14 01:22:00,2.10191,2.10195,2.10187,2.10187,3352472.0
2006-09-14 01:23:00,2.10182,2.10191,2.10176,2.10191,2469628.0
2006-09-14 01:24:00,2.10194,2.10212,2.10194,2.10205,329308.0
2006-09-14 01:25:00,2.10205,2.10205,2.10164,2.10164,1029872.0
2006-09-14 01:26:00,2.1016,2.10165,2.10154,2.10164,5899922.0
2006-09-14 01:27:00,2.10168,2.10179,2.10164,2.10179,3504971.0
2006-09-14 01:28:00,2.10172,2.10183,2.10149,2.10183,7632545.0
2006-09-14 01:29:00,2.10184,2.10211,2.10184,2.10201,2813688.0
2006-09-14 01:31:00,2.102,2.102,2.10167,2.1017,12256568.0
2006-09-14 01:32:00,2.10164,2.1017,2.10144,2.10144,1366179.0
2006-09-14 01:33:00,2.10142,2.10165,2.10142,2.10164,1294506.0
2006-09-14 01:34:00,2.10169,2.10169,2.10138,2.10144,3040955.0
2006-09-14 01:36:00,2.10144,2.10144,2.10136,2.10136,440305.0
2006-09-14 01:37:00,2.10133,2.10133,2.10111,2.10128,3806744.0
2006-09-14 01:38:00,2.1012,2.10148,2.1012,2.10148,3985054.0
2006-09-14 01:39:00,2.1014,2.10152,2.10124,2.10152,12025707.0
2006-09-14 01:40:00,2.10167,2.10169,2.10148,2.10151,1084296.0
2006-09-14 01:41:00,2.10134,2.10147,2.10131,2.10147,7038968.0
2006-09-14 01:42:00,2.10147,2.10165,2.10147,2.10165,11385795.0
2006-09-14 01:43:00,2.10171,2.10178,2.10155,2.10168,4442447.0
2006-09-14 01:44:00,2.10176,2.10181,2.10165,2.10181,10499336.0
2006-09-14 01:45:00,2.10166,2.10195,2.10166,2.10195,20226983.0
2006-09-14 01:46:00,2.10193,2.102,2.10188,2.10188,3949211.0
2006-09-14 01:47:00,2.10187,2.10198,2.10184,2.10189,10692472.0
2006-09-14 01:48:00,2.10165,2.10189,2.1016,2.10189,10237651.0
2006-09-14 01:49:00,2.10181,2.10181,2.10159,2.1016,4965595.0
2006-09-14 01:50:00,2.10142,2.10146,2.10136,2.10139,18307139.0
2006-09-14 01:51:00,2.10141,2.10149,2.10114,2.10142,4201005.0
2006-09-14 01:52:00,2.10129,2.10129,2.10108,2.10108,915582.0
2006-09-14 01:53:00,2.1011,2.10135,2.10108,2.10121,20626463.0
2006-09-14 01:55:00,2.10119,2.10119,2.10096,2.10105,4242541.0
2006-09-14 01:56:00,2.10097,2.10097,2.10085,2.10085,2396334.0
2006-09-14 01:57:00,2.10096,2.10114,2.10085,2.10114,2367685.0
2006-09-14 01:58:00,2.10131,2.10143,2.09996,2.10115,5881522.0
2006-09-14 01:59:00,2.10108,2.10108,2.10092,2.10097,1708099.0
2006-09-14 02:00:00,2.10116,2.10125,2.10109,2.10125,1783357.0
2006-09-14 02:01:00,2.10126,2.10135,2.09979,2.10135,6201522.0
2006-09-14 02:02:00,2.10132,2.10141,2.10125,2.10139,2487325.0
2006-09-14 02:03:00,2.10135,2.10141,2.10133,2.10133,2180864.0
2006-09-14 02:04:00,2.10133,2.10133,2.10109,2.1013,3947650.0
2006-09-14 02:06:00,2.10128,2.10128,2.10098,2.10098,21689235.0
2006-09-14 02:07:00,2.10098,2.10103,2.10098,2.10103,996715.0
2006-09-14 02:08:00,2.10103,2.10103,2.10066,2.10103,4615474.0
2006-09-14 02:09:00,2.1012,2.10144,2.1012,2.10125,2285666.0
2006-09-14 02:10:00,2.1014,2.10151,2.10133,2.10151,4917890.0
2006-09-14 02:11:00,2.10151,2.10151,2.1011,2.1011,5217670.0
2006-09-14 02:12:00,2.10123,2.10139,2.1012,2.10137,11711360.0
2006-09-14 02:13:00,2.10137,2.10137,2.10133,2.10133,4309483.0
2006-09-14 02:14:00,2.10136,2.10141,2.1012,2.10124,19714408.0
2006-09-14 02:15:00,2.1014,2.10142,2.10125,2.10138,10152133.0
2006-09-14 02:16:00,2.10133,2.10133,2.10114,2.10124,4345116.0
2006-09-14 02:17:00,2.10127,2.10185,2.10127,2.10185,11091189.0
2006-09-14 02:18:00,2.10186,2.10231,2.10186,2.10204,1571677.0
2006-09-14 02:19:00,2.102,2.102,2.10162,2.10162,1003327.0
2006-09-14 02:20:00,2.10159,2.10188,2.10158,2.10188,12335322.0
2006-09-14 02:21:00,2.10195,2.1022,2.10195,2.1022,1246159.0
2006-09-14 02:22:00,2.10214,2.10214,2.10174,2.10174,3683353.0
2006-09-14 02:23:00,2.1018,2.10226,2.10179,2.10201,8514325.0
2006-09-14 02:24:00,2.10193,2.10193,2.10167,2.10167,3038160.0
2006-09-14 02:25:00,2.10173,2.10173,2.1013,2.10149,2939256.0
2006-09-14 02:26:00,2.10156,2.10186,2.10156,2.10172,6387762.0
2006-09-14 02:27:00,2.10182,2.10194,2.10177,2.10194,1371116.0
2006-09-14 02:28:00,2.10202,2.10211,2.10195,2.102,13577676.0
2006-09-14 02:29:00,2.10193,2.10227,2.10187,2.10227,2034351.0
2006-09-14 02:30:00,2.1023,2.10269,2.1023,2.10269,2529443.0
2006-09-14 02:31:00,2.10267,2.10267,2.10231,2.10239,7539805.0
2006-09-14 02:32:00,2.10238,2.10238,2.10215,2.10215,3528969.0
2006-09-14 02:33:00,2.10209,2.1021,2.10168,2.10168,5598180.0
2006-09-14 02:34:00,2.10174,2.102,2.10169,2.102,5700118.0
2006-09-14 02:35:00,2.10196,2.10227,2.10196,2.10227,7406042.0
2006-09-14 02:36:00,2.10232,2.10239,2.10227,2.10227,2594798.0
2006-09-14 02:37:00,2.10224,2.10224,2.10207,2.10207,3333140.0
2006-09-14 02:38:00,2.10202,2.10202,2.10176,2.10177,6042087.0
2006-09-14 02:39:00,2.10171,2.10171,2.10145,2.10145,8523121.0
2006-09-14 02:40:00,2.10136,2.10142,2.10087,2.10117,3384930.0
2006-09-14 02:41:00,2.1013,2.10168,2.1013,2.10168,3692822.0
2006-09-14 02:42:00,2.10162,2.10193,2.10162,2.10185,7881570.0
2006-09-14 02:44:00,2.10196,2.10196,2.10167,2.10167,1358649.0
2006-09-14 02:45:00,2.10161,2.10165,2.10149,2.10149,4375217.0
2006-09-14 02:46:00,2.10169,2.10171,2.10156,2.10161,1772930.0
2006-09-14 02:47:00,2.1017,2.1017,2.10151,2.10161,6038875.0
2006-09-14 02:48:00,2.10121,2.10178,2.10121,2.10174,12099372.0
2006-09-14 02:49:00,2.10181,2.10198,2.10181,2.10198,1452927.0
2006-09-14 02:50:00,2.10213,2.10213,2.10177,2.10191,1986379.0
2006-09-14 02:51:00,2.10184,2.10184,2.10155,2.10155,5838148.0
2006-09-14 02:52:00,2.10146,2.10146,2.10105,2.10105,1067876.0
2006-09-14 02:53:00,2.10122,2.10124,2.10122,2.10124,110754.0
2006-09-14 02:54:00,2.1014,2.10152,2.10133,2.10151,2862130.0
2006-09-14 02:55:00,2.10157,2.10174,2.10152,2.10174,5123882.0
2006-09-14 02:56:00,2.10161,2.10186,2.10161,2.10162,21090914.0
2006-09-14 02:57:00,2.10158,2.10158,2.10145,2.10154,7565238.0
2006-09-14 02:58:00,2.10125,2.10147,2.10125,2.10134,1604799.0
2006-09-14 02:59:00,2.10134,2.10135,2.10134,2.10135,1726953.0
2006-09-14 03:00:00,2.1014,2.10164,2.1014,2.10164,1158232.0
2006-09-14 03:01:00,2.10163,2.10163,2.10149,2.10149,1777241.0
2006-09-14 03:02:00,2.10139,2.10144,2.10135,2.10136,3891781.0
2006-09-14 03:03:00,2.10127,2.10157,2.10127,2.10157,5453387.0
2006-09-14 03:04:00,2.10158,2.1018,2.10158,2.1018,1850103.0
2006-09-14 03:05:00,2.10193,2.10193,2.10174,2.10174,1400251.0
2006-09-14 03:06:00,2.10189,2.10208,2.10184,2.10208,3464819.0
2006-09-14 03:07:00,2.10222,2.10247,2.10222,2.10247,7739546.0
2006-09-14 03:08:00,2.10252,2.10252,2.10201,2.10201,7884832.0
2006-09-14 03:09:00,2.10202,2.10209,2.10202,2.10203,11894586.0
2006-09-14 03:10:00,2.10192,2.10227,2.10192,2.10227,12001852.0
2006-09-14 03:11:00,2.10233,2.10278,2.10233,2.10278,6373766.0
2006-09-14 03:12:00,2.10264,2.10277,2.10258,2.10258,4275713.0
2006-09-14 03:13:00,2.10254,2.10254,2.10217,2.10217,7090664.0
2006-09-14 03:14:00,2.102,2.10214,2.10173,2.10173,4222232.0
2006-09-14 03:15:00,2.10171,2.10171,2.10152,2.10169,1082956.0
2006-09-14 03:16:00,2.10162,2.1019,2.10162,2.1019,2611869.0
2006-09-14 03:17:00,2.10194,2.10219,2.10194,2.10219,1504237.0
2006-09-14 03:18:00,2.10208,2.10247,2.10208,2.10247,1079416.0
2006-09-14 03:19:00,2.10248,2.10252,2.10231,2.10246,3464753.0
2006-09-14 03:20:00,2.10248,2.10267,2.10248,2.10267,2143061.0
2006-09-14 03:21:00,2.10261,2.10302,2.10261,2.103,1979376.0
2006-09-14 03:22:00,2.10277,2.10282,2.1025,2.1025,2165641.0
2006-09-14 03:23:00,2.1025,2.1025,2.10182,2.10182,3662794.0
2006-09-14 03:24:00,2.10184,2.10196,2.10184,2.10196,2382420.0
2006-09-14 03:25:00,2.10218,2.10243,2.10199,2.10199,1730891.0
2006-09-14 03:26:00,2.10179,2.10179,2.10153,2.10173,4699759.0
2006-09-14 03:27:00,2.10178,2.10187,2.10168,2.10187,13032160.0
2006-09-14 03:28:00,2.10191,2.10191,2.10171,2.10171,2342154.0
2006-09-14 03:29:00,2.10176,2.10207,2.10171,2.10207,15349411.0
2006-09-14 03:30:00,2.10214,2.10224,2.10209,2.10224,3365622.0
2006-09-14 03:31:00,2.10211,2.10211,2.10188,2.10188,2926100.0
2006-09-14 03:33:00,2.10192,2.10192,2.10155,2.10159,13581842.0
2006-09-14 03:35:00,2.10169,2.10173,2.10163,2.10173,6711474.0
2006-09-14 03:37:00,2.10188,2.10188,2.10187,2.10187,393618.0
2006-09-14 03:38:00,2.10168,2.10168,2.10157,2.10163,17344044.0
2006-09-14 03:39:00,2.10157,2.10157,2.10132,2.10132,2013818.0
2006-09-14 03:40:00,2.10132,2.10147,2.10123,2.10147,546991.0
2006-09-14 03:41:00,2.10146,2.10146,2.10119,2.10128,1175416.0
2006-09-14 03:42:00,2.10121,2.10124,2.10115,2.10115,1580959.0
2006-09-14 03:43:00,2.10113,2.10113,2.10099,2.10113,1962068.0
2006-09-14 03:44:00,2.1012,2.10134,2.10109,2.10134,3310193.0
2006-09-14 03:45:00,2.10119,2.10119,2.10098,2.10099,2123483.0
2006-09-14 03:46:00,2.10104,2.10104,2.10094,2.10094,3289564.0
2006-09-14 03:47:00,2.10094,2.10102,2.10088,2.10096,2500426.0
2006-09-14 03:49:00,2.10101,2.10101,2.10066,2.10066,15277187.0
2006-09-14 03:50:00,2.10079,2.10103,2.10079,2.10099,13459907.0
2006-09-14 03:51:00,2.10082,2.10091,2.1007,2.1007,2786777.0
2006-09-14 03:52:00,2.10057,2.10057,2.10031,2.10032,3702434.0
2006-09-14 03:53:00,2.10023,2.10023,2.09986,2.09986,1252389.0
2006-09-14 03:54:00,2.0999,2.09991,2.0998,2.0998,6351427.0
2006-09-14 03:55:00,2.09959,2.10008,2.09959,2.09998,2008173.0
2006-09-14 03:56:00,2.09997,2.09997,2.09955,2.09987,22251326.0
2006-09-14 03:57:00,2.10013,2.1003,2.10013,2.10017,1691923.0
2006-09-14 03:58:00,2.10007,2.10018,2.09977,2.10008,4607049.0
2006-09-14 03:59:00,2.10015,2.10028,2.10015,2.10027,1606217.0
2006-09-14 04:00:00,2.1003,2.10031,2.10007,2.10007,3128286.0
2006-09-14 04:01:00,2.09988,2.09988,2.09946,2.09946,7159840.0
2006-09-14 04:02:00,2.09954,2.09957,2.09937,2.09954,1754865.0
2006-09-14 04:03:00,2.09958,2.09963,2.09949,2.09951,7809809.0
2006-09-14 04:04:00,2.09952,2.09963,2.09951,2.09951,3343019.0
2006-09-14 04:05:00,2.09958,2.09982,2.09952,2.09982,14030510.0
2006-09-14 04:07:00,2.09989,2.10001,2.09989,2.10001,2170611.0
2006-09-14 04:08:00,2.09998,2.10022,2.09994,2.10022,3028738.0
2006-09-14 04:09:00,2.10014,2.10014,2.09978,2.09978,6956274.0
2006-09-14 04:10:00,2.09966,2.09972,2.0996,2.0996,2893845.0
2006-09-14 04:11:00,2.09958,2.09978,2.09946,2.09978,4228361.0
2006-09-14 04:12:00,2.09987,2.09991,2.09974,2.09991,4962752.0
2006-09-14 04:13:00,2.09997,2.10004,2.09997,2.10004,165596.0
2006-09-14 04:14:00,2.10002,2.10002,2.09968,2.09987,2083720.0
2006-09-14 04:15:00,2.0998,2.09981,2.09971,2.09971,1804155.0
2006-09-14 04:16:00,2.09983,2.10017,2.09983,2.10017,3438059.0
2006-09-14 04:17:00,2.10022,2.1004,2.10008,2.1004,5302783.0
2006-09-14 04:18:00,2.10035,2.10035,2.10009,2.1002,911072.0
2006-09-14 04:19:00,2.10025,2.10044,2.10022,2.10044,6589350.0
2006-09-14 04:20:00,2.10049,2.10056,2.10047,2.10053,3522786.0
2006-09-14 04:21:00,2.10052,2.10052,2.10031,2.10031,3583189.0
2006-09-14 04:22:00,2.10046,2.10066,2.10046,2.10052,12039253.0
2006-09-14 04:24:00,2.10039,2.10045,2.10017,2.10017,1485289.0
2006-09-14 04:25:00,2.10019,2.10106,2.09993,2.10106,16418458.0
2006-09-14 04:26:00,2.10111,2.10135,2.10111,2.10124,7745525.0
2006-09-14 04:27:00,2.10136,2.10151,2.10135,2.10146,13499909.0
2006-09-14 04:28:00,2.10141,2.10154,2.10135,2.10154,19274750.0
2006-09-14 04:29:00,2.10158,2.10178,2.10147,2.10175,3772179.0
2006-09-14 04:30:00,2.10164,2.10164,2.10124,2.10132,1455186.0
2006-09-14 04:31:00,2.10133,2.10143,2.10116,2.10116,657524.0
2006-09-14 04:32:00,2.10116,2.1012,2.1011,2.1011,2130561.0
2006-09-14 04:33:00,2.10109,2.1012,2.10109,2.10111,3322242.0
2006-09-14 04:34:00,2.10123,2.1013,2.1011,2.1013,15551347.0
2006-09-14 04:36:00,2.10116,2.10116,2.10097,2.10107,2452474.0
2006-09-14 04:38:00,2.10109,2.10109,2.10099,2.10103,9264739.0
2006-09-14 04:39:00,2.10079,2.1008,2.10079,2.1008,1353307.0
2006-09-14 04:40:00,2.10082,2.10097,2.10076,2.10087,7810312.0
2006-09-14 04:41:00,2.10105,2.10118,2.10086,2.10118,5128061.0
2006-09-14 04:42:00,2.10127,2.10138,2.10121,2.10138,3779154.0
2006-09-14 04:43:00,2.10134,2.10134,2.10088,2.10127,9026373.0
2006-09-14 04:44:00,2.10137,2.10168,2.10137,2.10168,776583.0
2006-09-14 04:45:00,2.09994,2.10156,2.09994,2.10139,667272.0
2006-09-14 04:46:00,2.10122,2.10122,2.10105,2.10117,10374521.0
2006-09-14 04:47:00,2.10121,2.1013,2.10117,2.1013,1497720.0
2006-09-14 04:49:00,2.10131,2.10131,2.10116,2.10116,6068477.0
2006-09-14 04:50:00,2.10126,2.10127,2.10114,2.10127,5827431.0
2006-09-14 04:51:00,2.10126,2.10126,2.10107,2.10109,15086232.0
2006-09-14 04:52:00,2.10103,2.10104,2.10091,2.10096,8907728.0
2006-09-14 04:53:00,2.10082,2.10087,2.10082,2.10083,815437.0
2006-09-14 04:54:00,2.10083,2.10093,2.10078,2.10093,7110032.0
2006-09-14 04:55:00,2.10102,2.10102,2.10089,2.10102,6130738.0
2006-09-14 04:56:00,2.10097,2.10099,2.10087,2.10096,3425143.0
2006-09-14 04:57:00,2.10095,2.10095,2.10078,2.10078,2758698.0
2006-09-14 04:58:00,2.10082,2.10082,2.10063,2.10063,4531911.0
2006-09-14 04:59:00,2.10068,2.10075,2.10053,2.10053,1613143.0
2006-09-14 05:00:00,2.1007,2.10086,2.1007,2.10084,5868532.0
2006-09-14 05:02:00,2.10088,2.10102,2.10081,2.10092,8366796.0
2006-09-14 05:03:00,2.10102,2.10121,2.10102,2.10121,4378565.0
2006-09-14 05:04:00,2.10122,2.10141,2.10112,2.10141,13695177.0
2006-09-14 05:06:00,2.10136,2.10178,2.10136,2.10178,5823155.0
2006-09-14 05:07:00,2.10192,2.10242,2.10192,2.10229,6618516.0
2006-09-14 05:08:00,2.10236,2.10236,2.10183,2.10183,1584160.0
2006-09-14 05:09:00,2.10168,2.10168,2.10137,2.10148,21255194.0
2006-09-14 05:10:00,2.10149,2.10162,2.10149,2.10162,167240.0
2006-09-14 05:11:00,2.10164,2.10164,2.10128,2.10128,6028121.0
2006-09-14 05:12:00,2.10134,2.10134,2.10112,2.10122,18434126.0
2006-09-14 05:13:00,2.1012,2.10148,2.1012,2.10148,5206508.0
2006-09-14 05:14:00,2.10151,2.10171,2.10151,2.10171,981206.0
2006-09-14 05:15:00,2.10162,2.10183,2.10162,2.10178,977636.0
2006-09-14 05:16:00,2.10184,2.10184,2.10145,2.1018,8342284.0
2006-09-14 05:18:00,2.10184,2.10213,2.10151,2.10213,8161219.0
2006-09-14 05:19:00,2.10211,2.10211,2.10189,2.1019,14588179.0
2006-09-14 05:20:00,2.10184,2.10184,2.10133,2.10133,3938880.0
2006-09-14 05:23:00,2.10141,2.10141,2.10126,2.10127,17898716.0
2006-09-14 05:24:00,2.10121,2.1013,2.10116,2.10116,3836619.0
2006-09-14 05:26:00,2.10122,2.10135,2.10122,2.10135,7939115.0
2006-09-14 05:27:00,2.1013,2.10153,2.1013,2.10137,4960098.0
2006-09-14 05:28:00,2.10148,2.10165,2.10148,2.10157,11774097.0
2006-09-14 05:29:00,2.10166,2.10166,2.10149,2.10153,3571778.0
2006-09-14 05:30:00,2.10162,2.10162,2.10146,2.10149,14407072.0
2006-09-14 05:31:00,2.10146,2.10146,2.10122,2.10122,7349795.0
2006-09-14 05:32:00,2.10116,2.10121,2.10112,2.10115,2716508.0
2006-09-14 05:33:00,2.10112,2.10112,2.1009,2.10103,1795364.0
2006-09-14 05:34:00,2.10105,2.10135,2.10103,2.10135,5761445.0
2006-09-14 05:35:00,2.1015,2.10186,2.1015,2.10186,8444364.0
2006-09-14 05:36:00,2.10169,2.10181,2.10157,2.10157,7607740.0
2006-09-14 05:37:00,2.10154,2.10154,2.10117,2.10139,6800380.0
2006-09-14 05:38:00,2.10142,2.10152,2.10137,2.10152,440524.0
2006-09-14 05:39:00,2.10164,2.10164,2.10139,2.1014,2064625.0
2006-09-14 05:40:00,2.10133,2.10136,2.10118,2.10118,8954240.0
2006-09-14 05:41:00,2.10113,2.10127,2.10106,2.10127,13094428.0
2006-09-14 05:42:00,2.10129,2.10172,2.10129,2.10172,4492113.0
2006-09-14 05:43:00,2.10157,2.10157,2.1013,2.10151,3082178.0
2006-09-14 05:44:00,2.10149,2.10162,2.10149,2.10151,2754977.0
2006-09-14 05:45:00,2.10166,2.10187,2.10166,2.10186,4717877.0
2006-09-14 05:46:00,2.10171,2.10171,2.10139,2.10145,1506163.0
2006-09-14 05:47:00,2.1013,2.10142,2.1013,2.1013,3835964.0
2006-09-14 05:48:00,2.10117,2.10138,2.10096,2.10138,7168985.0
2006-09-14 05:49:00,2.10142,2.10163,2.10142,2.10156,7586451.0
2006-09-14 05:50:00,2.10171,2.10188,2.10167,2.10167,5775137.0
2006-09-14 05:51:00,2.1017,2.1017,2.1012,2.10127,634215.0
2006-09-14 05:52:00,2.10128,2.10166,2.10122,2.10166,5856777.0
2006-09-14 05:53:00,2.10168,2.10222,2.10168,2.10195,14796760.0
2006-09-14 05:54:00,2.10194,2.10194,2.10141,2.1015,5493437.0
2006-09-14 05:55:00,2.10161,2.10161,2.10105,2.10105,24093176.0
2006-09-14 05:56:00,2.10091,2.10095,2.10077,2.10077,17154679.0
2006-09-14 05:57:00,2.1009,2.10099,2.10061,2.10061,2242095.0
2006-09-14 05:58:00,2.10045,2.10045,2.10006,2.10028,11993973.0
2006-09-14 05:59:00,2.10022,2.10036,2.10021,2.10034,1944664.0
2006-09-14 06:00:00,2.10031,2.10044,2.10031,2.10044,6100643.0
2006-09-14 06:01:00,2.10036,2.10036,2.09983,2.10002,5475856.0
2006-09-14 06:03:00,2.10002,2.1001,2.09995,2.1001,728168.0
2006-09-14 06:04:00,2.10025,2.10025,2.10007,2.10017,2802673.0
2006-09-14 06:05:00,2.10005,2.10028,2.10005,2.10016,9143425.0
2006-09-14 06:06:00,2.10014,2.10014,2.1001,2.1001,2127336.0
2006-09-14 06:07:00,2.10005,2.10005,2.09982,2.10003,4199534.0
2006-09-14 06:08:00,2.09993,2.10053,2.09993,2.10053,858255.0
2006-09-14 06:09:00,2.10054,2.10077,2.10054,2.10077,11185968.0
2006-09-14 06:10:00,2.10069,2.10069,2.10063,2.10063,9968747.0
2006-09-14 06:11:00,2.10056,2.10056,2.10023,2.10025,1305656.0
2006-09-14 06:12:00,2.10023,2.10025,2.10014,2.10025,12161566.0
2006-09-14 06:13:00,2.10031,2.10031,2.10017,2.1002,16454088.0
2006-09-14 06:14:00,2.10027,2.10028,2.10007,2.10007,17948888.0
2006-09-14 06:16:00,2.09993,2.09994,2.09984,2.09994,8777568.0
2006-09-14 06:17:00,2.09989,2.10019,2.09986,2.10019,6377722.0
2006-09-14 06:18:00,2.10015,2.10044,2.10015,2.10044,9693381.0
2006-09-14 06:19:00,2.10031,2.10034,2.10012,2.10016,842059.0
2006-09-14 06:20:00,2.10013,2.10013,2.09988,2.09989,2767936.0
2006-09-14 06:21:00,2.09984,2.09989,2.09947,2.09947,18344200.0
2006-09-14 06:22:00,2.09952,2.09994,2.09952,2.09994,4229930.0
2006-09-14 06:24:00,2.09988,2.09988,2.09962,2.09962,4541538.0
2006-09-14 06:25:00,2.09958,2.09958,2.09929,2.09934,10099129.0
2006-09-14 06:26:00,2.09922,2.09922,2.09897,2.09897,3984768.0
2006-09-14 06:27:00,2.09852,2.09894,2.09852,2.09892,10145631.0
2006-09-14 06:28:00,2.09905,2.09915,2.09902,2.09911,2364754.0
2006-09-14 06:29:00,2.09904,2.0992,2.09904,2.09919,8577905.0
2006-09-14 06:30:00,2.09928,2.09957,2.09927,2.09954,41218897.0
2006-09-14 06:31:00,2.09939,2.09939,2.0989,2.09902,5628663.0
2006-09-14 06:32:00,2.09893,2.09903,2.09882,2.09903,6073119.0
2006-09-14 06:33:00,2.09899,2.09899,2.09888,2.09888,17179464.0
2006-09-14 06:34:00,2.09898,2.09928,2.09898,2.09928,5268491.0
2006-09-14 06:35:00,2.09936,2.09955,2.09936,2.09955,6580679.0
2006-09-14 06:36:00,2.0995,2.09951,2.09931,2.09931,4112088.0
2006-09-14 06:37:00,2.09929,2.09931,2.09915,2.09928,3191164.0
2006-09-14 06:38:00,2.09929,2.09935,2.09928,2.09928,2385148.0
2006-09-14 06:39:00,2.09898,2.09927,2.09898,2.09903,6294567.0
2006-09-14 06:40:00,2.09914,2.09932,2.09912,2.09917,440331.0
2006-09-14 06:42:00,2.09928,2.09928,2.09912,2.09922,2285300.0
2006-09-14 06:44:00,2.09924,2.09959,2.09924,2.09959,19314542.0
2006-09-14 06:45:00,2.09973,2.10006,2.09973,2.10006,4657380.0
2006-09-14 06:46:00,2.10011,2.1004,2.10009,2.10032,4818543.0
2006-09-14 06:47:00,2.10032,2.10032,2.10006,2.10006,7557814.0
2006-09-14 06:48:00,2.09997,2.09997,2.09821,2.09955,9555411.0
2006-09-14 06:49:00,2.09947,2.09947,2.09924,2.09924,2252939.0
2006-09-14 06:50:00,2.09919,2.09941,2.09915,2.09941,910805.0
2006-09-14 06:52:00,2.09955,2.10003,2.09955,2.10003,5327479.0
2006-09-14 06:53:00,2.0999,2.10005,2.09984,2.09984,5848417.0
2006-09-14 06:55:00,2.09941,2.09948,2.09917,2.09917,8654140.0
2006-09-14 06:57:00,2.09913,2.09944,2.09913,2.09944,2852830.0
2006-09-14 06:58:00,2.09952,2.09974,2.09952,2.09971,7818050.0
2006-09-14 07:00:00,2.0997,2.0997,2.09925,2.09925,4324488.0
2006-09-14 07:01:00,2.09923,2.09923,2.0988,2.09914,18225521.0
2006-09-14 07:02:00,2.09926,2.09946,2.09926,2.09943,6274615.0
2006-09-14 07:03:00,2.09945,2.09954,2.09944,2.09944,7793395.0
2006-09-14 07:04:00,2.09935,2.09959,2.09927,2.09959,4999864.0
2006-09-14 07:05:00,2.09966,2.10017,2.09959,2.09996,2304101.0
2006-09-14 07:06:00,2.0999,2.0999,2.09945,2.09945,3188457.0
2006-09-14 07:07:00,2.09954,2.09982,2.09954,2.09982,34006629.0
2006-09-14 07:08:00,2.09983,2.10029,2.09975,2.09997,5873406.0
2006-09-14 07:09:00,2.09994,2.09994,2.09966,2.09973,7594044.0
2006-09-14 07:10:00,2.09969,2.09969,2.0994,2.09942,1748926.0
2006-09-14 07:11:00,2.09933,2.09953,2.09933,2.09953,6358567.0
2006-09-14 07:12:00,2.09949,2.09949,2.09924,2.09948,7722198.0
2006-09-14 07:13:00,2.09935,2.10009,2.09935,2.10009,11493704.0
2006-09-14 07:14:00,2.10004,2.10004,2.09971,2.09975,8191004.0
2006-09-14 07:15:00,2.09974,2.09974,2.09928,2.09928,3960769.0
2006-09-14 07:16:00,2.09897,2.09938,2.09897,2.09904,4485110.0
2006-09-14 07:18:00,2.0991,2.09919,2.09904,2.09919,8649309.0
2006-09-14 07:19:00,2.09921,2.09921,2.09906,2.09914,11732784.0
2006-09-14 07:20:00,2.09913,2.09933,2.09913,2.09933,5651621.0
2006-09-14 07:21:00,2.09935,2.09943,2.09926,2.09937,12272830.0
2006-09-14 07:22:00,2.09933,2.09937,2.0992,2.09926,3670742.0
2006-09-14 07:23:00,2.09945,2.09945,2.09929,2.09929,7006898.0
2006-09-14 07:24:00,2.0992,2.09932,2.09907,2.09932,9698245.0
2006-09-14 07:25:00,2.09936,2.09962,2.09936,2.09962,18592549.0
2006-09-14 07:26:00,2.09955,2.09955,2.09923,2.09928,6497774.0
2006-09-14 07:27:00,2.09929,2.09955,2.09929,2.09955,13945894.0
2006-09-14 07:28:00,2.09961,2.09976,2.0993,2.09976,17321679.0
2006-09-14 07:29:00,2.09977,2.10013,2.09977,2.10001,2040169.0
2006-09-14 07:30:00,2.09985,2.09989,2.09981,2.09989,2998711.0
2006-09-14 07:31:00,2.09985,2.09985,2.09945,2.09945,1465505.0
2006-09-14 07:32:00,2.09935,2.09937,2.09923,2.09923,1865014.0
2006-09-14 07:33:00,2.09923,2.09926,2.09919,2.09922,6437940.0
2006-09-14 07:34:00,2.09926,2.09926,2.09889,2.09889,6492608.0
2006-09-14 07:35:00,2.09887,2.09894,2.09871,2.09871,2415847.0
2006-09-14 07:36:00,2.09884,2.09899,2.09884,2.0989,1133713.0
2006-09-14 07:37:00,2.09888,2.09888,2.09855,2.09855,3676968.0
2006-09-14 07:38:00,2.09904,2.09906,2.09899,2.099,9647125.0
2006-09-14 07:39:00,2.09898,2.09909,2.09898,2.09909,8170669.0
2006-09-14 07:41:00,2.09904,2.09937,2.09904,2.09937,7193250.0
2006-09-14 07:42:00,2.09943,2.09969,2.09943,2.09969,3787935.0
2006-09-14 07:43:00,2.09977,2.09977,2.0995,2.0995,3011727.0
2006-09-14 07:44:00,2.09952,2.09979,2.09948,2.09948,9695052.0
2006-09-14 07:45:00,2.09932,2.0994,2.09905,2.09905,11718475.0
2006-09-14 07:46:00,2.09903,2.09903,2.0988,2.09892,6279237.0
2006-09-14 07:48:00,2.09894,2.09916,2.0989,2.09901,3132583.0
2006-09-14 07:49:00,2.099,2.099,2.09881,2.09886,16282274.0
2006-09-14 07:50:00,2.09877,2.09887,2.09877,2.09887,9025438.0
2006-09-14 07:51:00,2.09885,2.09885,2.09868,2.09869,2624023.0
2006-09-14 07:52:00,2.09863,2.09871,2.09859,2.09866,5055592.0
2006-09-14 07:53:00,2.09876,2.09882,2.0986,2.09882,9337205.0
2006-09-14 07:54:00,2.09885,2.09885,2.09881,2.09881,1170567.0
2006-09-14 07:55:00,2.09876,2.09876,2.09845,2.09845,3997119.0
2006-09-14 07:56:00,2.09842,2.09855,2.09842,2.09848,12623411.0
2006-09-14 07:57:00,2.09844,2.09904,2.09844,2.09904,9993126.0
2006-09-14 07:58:00,2.09944,2.09955,2.09924,2.09924,39985785.0
2006-09-14 07:59:00,2.09909,2.09909,2.09892,2.09893,14201885.0
2006-09-14 08:00:00,2.09891,2.09898,2.09886,2.09898,30068927.0
2006-09-14 08:01:00,2.0989,2.09901,2.09887,2.09887,5740527.0
2006-09-14 08:02:00,2.09898,2.09931,2.09898,2.09929,9854108.0
2006-09-14 08:03:00,2.09943,2.09955,2.09938,2.09948,2379486.0
2006-09-14 08:04:00,2.09955,2.09955,2.09935,2.09949,1828303.0
2006-09-14 08:05:00,2.09936,2.09936,2.09869,2.09901,12039558.0
2006-09-14 08:06:00,2.09898,2.09903,2.09887,2.09898,1294300.0
2006-09-14 08:07:00,2.09895,2.09901,2.09883,2.09892,613817.0
2006-09-14 08:08:00,2.09897,2.09897,2.0986,2.0986,17231882.0
2006-09-14 08:09:00,2.09859,2.09891,2.09859,2.09891,4813366.0
2006-09-14 08:11:00,2.09885,2.09899,2.0988,2.09897,9156225.0
2006-09-14 08:12:00,2.09906,2.09914,2.09903,2.09909,6829999.0
2006-09-14 08:13:00,2.09893,2.09908,2.09893,2.09908,1115756.0
2006-09-14 08:14:00,2.09919,2.09974,2.09919,2.09974,2339072.0
2006-09-14 08:15:00,2.09968,2.09981,2.09965,2.09981,6964995.0
2006-09-14 08:16:00,2.09987,2.09996,2.0998,2.09986,1306709.0
2006-09-14 08:17:00,2.09989,2.10005,2.09984,2.10001,10773528.0
2006-09-14 08:18:00,2.10008,2.10015,2.10002,2.10002,8900034.0
2006-09-14 08:19:00,2.09998,2.10011,2.09998,2.10004,5097570.0
2006-09-14 08:20:00,2.10024,2.10024,2.09967,2.09994,9420626.0
2006-09-14 08:21:00,2.09988,2.09988,2.09962,2.09979,4612270.0
2006-09-14 08:22:00,2.09982,2.0999,2.09972,2.09979,3677731.0
2006-09-14 08:23:00,2.09998,2.10032,2.09998,2.10032,16353310.0
2006-09-14 08:24:00,2.10016,2.10023,2.10001,2.10001,18577019.0
2006-09-14 08:25:00,2.10002,2.10002,2.09984,2.09984,18694038.0
2006-09-14 08:26:00,2.09989,2.09993,2.0997,2.0997,3025046.0
2006-09-14 08:27:00,2.0996,2.09989,2.09952,2.09989,17874501.0
2006-09-14 08:28:00,2.09991,2.10011,2.09985,2.10008,5337234.0
2006-09-14 08:29:00,2.10002,2.10002,2.09982,2.09988,3687325.0
2006-09-14 08:30:00,2.09987,2.10001,2.09987,2.09995,2746767.0
2006-09-14 08:31:00,2.09995,2.10014,2.09992,2.1,4387936.0
2006-09-14 08:32:00,2.09994,2.09994,2.0998,2.09982,1258427.0
2006-09-14 08:33:00,2.0999,2.09999,2.09967,2.09967,11444469.0
2006-09-14 08:34:00,2.09952,2.09957,2.09928,2.09957,2501893.0
2006-09-14 08:35:00,2.09943,2.09943,2.09909,2.09909,6820551.0
2006-09-14 08:36:00,2.09899,2.09899,2.09829,2.09831,2249428.0
2006-09-14 08:37:00,2.09836,2.09906,2.09836,2.09892,28173521.0
2006-09-14 08:38:00,2.09884,2.09896,2.09878,2.09878,2401681.0
2006-09-14 08:39:00,2.09874,2.09874,2.09834,2.09851,11001572.0
2006-09-14 08:40:00,2.09844,2.09844,2.09804,2.09804,3708307.0
2006-09-14 08:41:00,2.09818,2.09837,2.09816,2.09816,7784498.0
2006-09-14 08:42:00,2.0981,2.09815,2.09797,2.09815,1952610.0
2006-09-14 08:43:00,2.09808,2.0982,2.09808,2.09816,2095222.0
2006-09-14 08:44:00,2.09822,2.09836,2.09814,2.09836,6731966.0
2006-09-14 08:45:00,2.09836,2.09865,2.09835,2.09865,8476466.0
2006-09-14 08:46:00,2.09869,2.09912,2.09869,2.09912,17350990.0
2006-09-14 08:47:00,2.0991,2.0991,2.09861,2.09885,24733011.0
2006-09-14 08:48:00,2.09904,2.09923,2.09904,2.09914,5980832.0
2006-09-14 08:49:00,2.09926,2.09936,2.0992,2.09931,3247094.0
2006-09-14 08:50:00,2.09932,2.09939,2.09924,2.09924,8151479.0
2006-09-14 08:51:00,2.09919,2.09943,2.09919,2.09943,1846410.0
2006-09-14 08:52:00,2.09939,2.09939,2.0992,2.09927,3043450.0
2006-09-14 08:53:00,2.09943,2.09992,2.09943,2.09992,1792006.0
2006-09-14 08:54:00,2.0999,2.10016,2.0999,2.10013,1960285.0
2006-09-14 08:56:00,2.10016,2.10016,2.09989,2.0999,2806932.0
2006-09-14 08:57:00,2.0996,2.0996,2.09944,2.09944,5573818.0
2006-09-14 08:58:00,2.09931,2.09931,2.09874,2.09874,9925643.0
2006-09-14 08:59:00,2.09846,2.09851,2.09831,2.09843,5065627.0
2006-09-14 09:00:00,2.09836,2.09849,2.09822,2.09849,369591.0
2006-09-14 09:01:00,2.09853,2.09853,2.09829,2.09838,1833952.0
2006-09-14 09:02:00,2.09832,2.09832,2.09781,2.09804,10422123.0
2006-09-14 09:03:00,2.09821,2.09856,2.09821,2.09856,3025552.0
2006-09-14 09:04:00,2.09866,2.09885,2.09841,2.09873,15128898.0
2006-09-14 09:05:00,2.09877,2.09924,2.09875,2.09924,7355596.0
2006-09-14 09:06:00,2.0995,2.0997,2.0995,2.09965,9941431.0
2006-09-14 09:07:00,2.09967,2.0997,2.09955,2.09955,17529086.0
2006-09-14 09:08:00,2.09945,2.09945,2.09917,2.09927,2429656.0
2006-09-14 09:09:00,2.09942,2.09966,2.09809,2.09947,3442603.0
2006-09-14 09:10:00,2.09926,2.09928,2.09907,2.09916,2531911.0
2006-09-14 09:11:00,2.0994,2.09982,2.0994,2.09982,7231104.0
2006-09-14 09:12:00,2.09992,2.10039,2.09992,2.10039,12818725.0
2006-09-14 09:13:00,2.10005,2.10005,2.09972,2.09981,4323605.0
2006-09-14 09:14:00,2.09979,2.09979,2.09885,2.09885,6434231.0
2006-09-14 09:15:00,2.09875,2.09885,2.09861,2.0988,2763165.0
2006-09-14 09:16:00,2.09872,2.09905,2.09868,2.09905,4843497.0
2006-09-14 09:17:00,2.09923,2.09943,2.09923,2.09937,14856131.0
2006-09-14 09:18:00,2.09914,2.09914,2.09881,2.09881,7349071.0
2006-09-14 09:19:00,2.09869,2.09894,2.09865,2.09894,4084175.0
2006-09-14 09:20:00,2.09903,2.09942,2.09903,2.09942,2140308.0
2006-09-14 09:21:00,2.09948,2.0998,2.09948,2.09972,3851668.0
2006-09-14 09:22:00,2.09988,2.10014,2.09988,2.10013,5108180.0
2006-09-14 09:23:00,2.10016,2.10033,2.10001,2.10033,3884190.0
2006-09-14 09:24:00,2.10023,2.10023,2.09963,2.09963,2474725.0
2006-09-14 09:25:00,2.09952,2.09952,2.09923,2.09923,2770459.0
2006-09-14 09:26:00,2.09915,2.09915,2.09886,2.09902,8497899.0
2006-09-14 09:27:00,2.09907,2.09914,2.09897,2.09897,15897281.0
2006-09-14 09:28:00,2.09893,2.09899,2.09879,2.09899,8138786.0
2006-09-14 09:29:00,2.09888,2.09888,2.09836,2.09836,4426509.0
2006-09-14 09:30:00,2.09861,2.09869,2.09859,2.09865,5104734.0
2006-09-14 09:31:00,2.09882,2.09915,2.09882,2.09915,8339446.0
2006-09-14 09:32:00,2.09915,2.0994,2.09912,2.0994,1876557.0
2006-09-14 09:33:00,2.0994,2.09945,2.0993,2.09945,1405267.0
2006-09-14 09:34:00,2.09952,2.10012,2.09952,2.0997,5817689.0
2006-09-14 09:35:00,2.0996,2.0996,2.0992,2.0992,3300202.0
2006-09-14 09:36:00,2.09921,2.09921,2.09841,2.09841,6387473.0
2006-09-14 09:37:00,2.09852,2.09878,2.09852,2.09878,1640302.0
2006-09-14 09:38:00,2.09875,2.09884,2.0986,2.09881,2987073.0
2006-09-14 09:39:00,2.09874,2.09889,2.09864,2.09876,4742200.0
2006-09-14 09:40:00,2.09899,2.09928,2.09898,2.09898,8154571.0
2006-09-14 09:41:00,2.09876,2.09876,2.09862,2.09871,2829172.0
2006-09-14 09:42:00,2.09869,2.09869,2.09848,2.09848,3840884.0
2006-09-14 09:43:00,2.09855,2.0986,2.09853,2.0986,9007360.0
2006-09-14 09:44:00,2.09881,2.0991,2.09881,2.09904,544627.0
2006-09-14 09:45:00,2.09909,2.09909,2.099,2.09905,2174775.0
2006-09-14 09:46:00,2.09913,2.09914,2.09886,2.09892,5290064.0
2006-09-14 09:47:00,2.09884,2.09912,2.09884,2.09912,5972819.0
2006-09-14 09:48:00,2.09916,2.09924,2.09915,2.09915,6997097.0
2006-09-14 09:49:00,2.099,2.099,2.09846,2.09883,11149282.0
2006-09-14 09:50:00,2.09881,2.09896,2.0988,2.09888,7788304.0
2006-09-14 09:51:00,2.09881,2.09911,2.09852,2.09911,3858664.0
2006-09-14 09:52:00,2.09915,2.09928,2.09908,2.09916,20585899.0
2006-09-14 09:53:00,2.09931,2.09942,2.0993,2.09938,8482019.0
2006-09-14 09:54:00,2.09921,2.09935,2.09917,2.09935,5990530.0
2006-09-14 09:55:00,2.09938,2.09947,2.09938,2.09941,906303.0
2006-09-14 09:56:00,2.0994,2.0994,2.09917,2.09917,7122294.0
2006-09-14 09:57:00,2.09901,2.09914,2.09901,2.09901,25825493.0
2006-09-14 09:58:00,2.09899,2.09899,2.09885,2.09895,20119826.0
2006-09-14 09:59:00,2.09897,2.09907,2.0989,2.09907,4547642.0
2006-09-14 10:00:00,2.09909,2.09917,2.09909,2.09917,5370663.0
2006-09-14 10:01:00,2.09916,2.09946,2.09895,2.09932,14527942.0
2006-09-14 10:02:00,2.09935,2.09946,2.09906,2.09908,13794009.0
2006-09-14 10:03:00,2.099,2.099,2.09879,2.09898,7160027.0
2006-09-14 10:04:00,2.09893,2.09922,2.09893,2.09921,586599.0
2006-09-14 10:05:00,2.09921,2.09934,2.09915,2.09915,11911943.0
2006-09-14 10:06:00,2.09931,2.09937,2.09925,2.09928,7606701.0
2006-09-14 10:07:00,2.09936,2.09936,2.09913,2.09913,11924352.0
2006-09-14 10:08:00,2.09904,2.09904,2.09861,2.09861,4261539.0
2006-09-14 10:09:00,2.0987,2.09896,2.09853,2.09896,19158471.0
2006-09-14 10:10:00,2.09913,2.09935,2.09913,2.09935,1746883.0
2006-09-14 10:11:00,2.09939,2.09962,2.0993,2.09962,15165244.0
2006-09-14 10:12:00,2.09963,2.1,2.09963,2.1,2210713.0
2006-09-14 10:13:00,2.09982,2.0999,2.09962,2.09968,6590500.0
2006-09-14 10:14:00,2.09961,2.09965,2.09945,2.09945,2775931.0
2006-09-14 10:15:00,2.09941,2.0996,2.0992,2.0996,7606431.0
2006-09-14 10:16:00,2.09964,2.10009,2.09964,2.09984,2001737.0
2006-09-14 10:17:00,2.09983,2.09983,2.09928,2.09941,17768262.0
2006-09-14 10:18:00,2.09934,2.09934,2.09852,2.09852,5738353.0
2006-09-14 10:19:00,2.09853,2.09853,2.09834,2.09851,8373880.0
2006-09-14 10:20:00,2.09853,2.09864,2.0985,2.0985,652335.0
2006-09-14 10:21:00,2.09844,2.09844,2.09799,2.09821,3062374.0
2006-09-14 10:22:00,2.09826,2.09826,2.09794,2.09795,16355586.0
2006-09-14 10:23:00,2.09778,2.09787,2.09768,2.09768,5413741.0
2006-09-14 10:24:00,2.0974,2.0974,2.09721,2.09728,5997835.0
2006-09-14 10:25:00,2.09729,2.09747,2.09729,2.09739,13395187.0
2006-09-14 10:26:00,2.09732,2.09734,2.09715,2.09723,2303008.0
2006-09-14 10:27:00,2.09736,2.09751,2.09734,2.09738,4270380.0
2006-09-14 10:28:00,2.09728,2.09728,2.09676,2.09689,6438397.0
2006-09-14 10:29:00,2.09688,2.09699,2.09681,2.09691,2720423.0
2006-09-14 10:30:00,2.09695,2.09741,2.09695,2.09741,2990570.0
2006-09-14 10:31:00,2.09747,2.09794,2.09747,2.09794,1041180.0
2006-09-14 10:32:00,2.09797,2.09859,2.09797,2.09859,3987809.0
2006-09-14 10:33:00,2.09877,2.09927,2.09877,2.09927,1473000.0
2006-09-14 10:34:00,2.0994,2.09989,2.0994,2.09989,9620799.0
2006-09-14 10:35:00,2.10008,2.1004,2.10003,2.10003,3604365.0
2006-09-14 10:36:00,2.09974,2.10015,2.09971,2.10015,8538042.0
2006-09-14 10:37:00,2.10017,2.10038,2.10009,2.10038,9824431.0
2006-09-14 10:38:00,2.10059,2.10094,2.10059,2.10081,11619693.0
2006-09-14 10:39:00,2.1007,2.10071,2.10032,2.1006,8886816.0
2006-09-14 10:40:00,2.10055,2.10067,2.10034,2.10034,10208754.0
2006-09-14 10:41:00,2.10033,2.10033,2.10008,2.10009,5044372.0
2006-09-14 10:42:00,2.10018,2.10038,2.10016,2.10038,12872816.0
2006-09-14 10:43:00,2.10026,2.10035,2.10011,2.10018,6970559.0
2006-09-14 10:44:00,2.10013,2.10046,2.10013,2.10046,12780740.0
2006-09-14 10:45:00,2.10031,2.10032,2.10017,2.10023,1892276.0
2006-09-14 10:46:00,2.1004,2.10077,2.1004,2.10077,13012010.0
2006-09-14 10:47:00,2.10095,2.10135,2.10095,2.10115,11296136.0
2006-09-14 10:48:00,2.1011,2.10111,2.10092,2.10109,10846628.0
2006-09-14 10:49:00,2.10109,2.10109,2.10076,2.10088,724852.0
2006-09-14 10:50:00,2.10084,2.10089,2.10075,2.10089,11352795.0
2006-09-14 10:51:00,2.10078,2.10078,2.1005,2.1005,3797427.0
2006-09-14 10:52:00,2.10047,2.10047,2.09992,2.09992,3782239.0
2006-09-14 10:53:00,2.09982,2.09982,2.09949,2.09949,1360585.0
2006-09-14 10:54:00,2.09933,2.09933,2.09864,2.09872,3909743.0
2006-09-14 10:55:00,2.09903,2.09966,2.09903,2.09966,4378533.0
2006-09-14 10:56:00,2.09978,2.09992,2.09978,2.09991,4300232.0
2006-09-14 10:57:00,2.09977,2.09978,2.09959,2.09959,658392.0
2006-09-14 10:58:00,2.09957,2.09978,2.09947,2.09978,10435687.0
2006-09-14 10:59:00,2.09986,2.1,2.0998,2.09992,11165857.0
2006-09-14 11:00:00,2.09999,2.10013,2.09988,2.09988,7868983.0
2006-09-14 11:01:00,2.09981,2.09981,2.09966,2.0997,12729771.0
2006-09-14 11:02:00,2.09983,2.10045,2.09983,2.10039,5014533.0
2006-09-14 11:03:00,2.10037,2.10037,2.10014,2.10035,12307374.0
2006-09-14 11:04:00,2.10043,2.101,2.10043,2.101,1298565.0
2006-09-14 11:05:00,2.10107,2.10128,2.10101,2.10128,5136728.0
2006-09-14 11:06:00,2.10134,2.10145,2.10134,2.10135,4704762.0
2006-09-14 11:07:00,2.10109,2.10121,2.10093,2.10119,5592447.0
2006-09-14 11:08:00,2.1013,2.10153,2.1013,2.10153,1093520.0
2006-09-14 11:09:00,2.10139,2.10139,2.1012,2.10124,10497189.0
2006-09-14 11:10:00,2.10119,2.10123,2.10108,2.10108,3774331.0
2006-09-14 11:11:00,2.10122,2.10128,2.10111,2.10128,5069024.0
2006-09-14 11:12:00,2.10139,2.10166,2.10139,2.10166,2907792.0
2006-09-14 11:13:00,2.10164,2.10173,2.10148,2.10149,9787869.0
2006-09-14 11:14:00,2.10145,2.10147,2.10134,2.10134,4989215.0
2006-09-14 11:15:00,2.1013,2.1013,2.10105,2.10125,9783986.0
2006-09-14 11:16:00,2.10144,2.1015,2.10138,2.10141,8837334.0
2006-09-14 11:17:00,2.10169,2.10194,2.10169,2.10193,3252014.0
2006-09-14 11:18:00,2.10193,2.1022,2.1019,2.1019,3017518.0
2006-09-14 11:19:00,2.10204,2.10214,2.10204,2.10214,1689578.0
2006-09-14 11:20:00,2.10226,2.10242,2.10216,2.10242,2633779.0
2006-09-14 11:21:00,2.1024,2.10288,2.1024,2.10288,8780210.0
2006-09-14 11:23:00,2.10278,2.10298,2.10275,2.10275,4178403.0
2006-09-14 11:24:00,2.10257,2.10257,2.10217,2.10223,2051272.0
2006-09-14 11:25:00,2.10224,2.10239,2.10224,2.10226,6642582.0
2006-09-14 11:26:00,2.10221,2.10221,2.10177,2.10177,3375323.0
2006-09-14 11:27:00,2.10164,2.10166,2.10151,2.10166,1094029.0
2006-09-14 11:28:00,2.10182,2.10191,2.10182,2.10191,378141.0
2006-09-14 11:29:00,2.10181,2.10181,2.10176,2.10176,672565.0
2006-09-14 11:30:00,2.10172,2.10175,2.10166,2.10168,4228133.0
2006-09-14 11:31:00,2.1017,2.1017,2.10108,2.10108,4146070.0
2006-09-14 11:32:00,2.10122,2.10138,2.10122,2.10137,258506.0
2006-09-14 11:33:00,2.10118,2.10118,2.1008,2.1008,11650906.0
2006-09-14 11:34:00,2.10081,2.10081,2.10055,2.10055,377978.0
2006-09-14 11:35:00,2.1006,2.1006,2.10011,2.10026,1665502.0
2006-09-14 11:36:00,2.10041,2.10041,2.10013,2.10013,22669612.0
2006-09-14 11:37:00,2.10012,2.10047,2.10006,2.10047,15669846.0
2006-09-14 11:38:00,2.1006,2.10082,2.10042,2.10082,3536798.0
2006-09-14 11:39:00,2.10081,2.10113,2.10081,2.10113,1404895.0
2006-09-14 11:40:00,2.10107,2.10107,2.10085,2.10104,6611763.0
2006-09-14 11:41:00,2.10101,2.10139,2.10101,2.10139,6232413.0
2006-09-14 11:42:00,2.1013,2.10135,2.101,2.10135,5691902.0
2006-09-14 11:43:00,2.1015,2.10215,2.1015,2.10215,3491860.0
2006-09-14 11:44:00,2.10216,2.10218,2.10195,2.10195,8421869.0
2006-09-14 11:45:00,2.10186,2.10193,2.10171,2.10171,13467734.0
2006-09-14 11:46:00,2.10167,2.10167,2.10145,2.10145,4378416.0
2006-09-14 11:47:00,2.10129,2.10141,2.10122,2.10122,4021560.0
2006-09-14 11:48:00,2.10143,2.10167,2.10143,2.10167,3955431.0
2006-09-14 11:49:00,2.10179,2.10193,2.10151,2.10191,22078923.0
2006-09-14 11:50:00,2.10181,2.10181,2.10127,2.10131,1992176.0
2006-09-14 11:51:00,2.10112,2.10112,2.10077,2.10091,3122623.0
2006-09-14 11:52:00,2.10098,2.101,2.10073,2.10096,936450.0
2006-09-14 11:53:00,2.10095,2.10095,2.10081,2.10089,1763709.0
2006-09-14 11:54:00,2.10093,2.10094,2.10079,2.10091,16421657.0
2006-09-14 11:55:00,2.10094,2.10104,2.10085,2.1009,3481853.0
2006-09-14 11:56:00,2.10088,2.10089,2.10078,2.10078,6417251.0
2006-09-14 11:58:00,2.10075,2.10126,2.10075,2.10126,8199550.0
2006-09-14 11:59:00,2.10137,2.10147,2.10127,2.10133,10990248.0
2006-09-14 12:00:00,2.10125,2.1014,2.10118,2.1014,5226338.0
2006-09-14 12:01:00,2.10139,2.1014,2.10129,2.10129,6167004.0
2006-09-14 12:02:00,2.10118,2.10124,2.10097,2.10097,3928733.0
2006-09-14 12:03:00,2.10089,2.10089,2.10074,2.10076,2164499.0
2006-09-14 12:04:00,2.10087,2.10098,2.10087,2.10096,1389781.0
2006-09-14 12:05:00,2.10106,2.10139,2.10106,2.10129,24212179.0
2006-09-14 12:06:00,2.1014,2.1014,2.10109,2.10109,783380.0
2006-09-14 12:07:00,2.10105,2.10124,2.10104,2.10124,6185977.0
2006-09-14 12:08:00,2.10129,2.10142,2.10124,2.10142,4803371.0
2006-09-14 12:09:00,2.10147,2.10176,2.10146,2.10176,566228.0
2006-09-14 12:10:00,2.10172,2.10195,2.10172,2.10195,2152963.0
2006-09-14 12:11:00,2.102,2.10218,2.102,2.10218,813440.0
2006-09-14 12:12:00,2.10212,2.10256,2.10212,2.10256,15074284.0
2006-09-14 12:13:00,2.10272,2.10285,2.10269,2.10285,17756495.0
2006-09-14 12:14:00,2.10298,2.10314,2.10298,2.10311,6498834.0
2006-09-14 12:15:00,2.10323,2.10347,2.10301,2.10301,1704646.0
2006-09-14 12:16:00,2.10271,2.10271,2.10243,2.10243,8741789.0
2006-09-14 12:17:00,2.1024,2.1024,2.10194,2.10194,4496922.0
2006-09-14 12:18:00,2.10203,2.10208,2.10187,2.10187,1998147.0
2006-09-14 12:19:00,2.10203,2.10218,2.10198,2.10218,4191036.0
2006-09-14 12:20:00,2.10228,2.10237,2.10196,2.10233,14712746.0
2006-09-14 12:21:00,2.1022,2.1022,2.102,2.10209,3733798.0
2006-09-14 12:22:00,2.1023,2.10275,2.1022,2.10275,2907310.0
2006-09-14 12:23:00,2.10274,2.10304,2.10272,2.10304,2106411.0
2006-09-14 12:24:00,2.10307,2.10314,2.10298,2.10314,5080568.0
2006-09-14 12:25:00,2.10309,2.10321,2.10309,2.10316,7311338.0
2006-09-14 12:26:00,2.10324,2.10334,2.10286,2.10319,3043974.0
2006-09-14 12:27:00,2.10321,2.10329,2.10312,2.10317,4013330.0
2006-09-14 12:28:00,2.10313,2.10315,2.10295,2.10295,10552067.0
2006-09-14 12:29:00,2.10286,2.10286,2.10273,2.10279,7330824.0
2006-09-14 12:30:00,2.10263,2.10286,2.10263,2.10286,6589648.0
2006-09-14 12:31:00,2.10286,2.10286,2.10256,2.10282,2705731.0
2006-09-14 12:32:00,2.10297,2.10311,2.10295,2.10311,4900713.0
2006-09-14 12:33:00,2.10313,2.10331,2.1031,2.10331,3234013.0
2006-09-14 12:34:00,2.1032,2.10323,2.10309,2.10323,2468476.0
2006-09-14 12:36:00,2.10304,2.10307,2.10276,2.10276,1264819.0
2006-09-14 12:37:00,2.10288,2.10347,2.10288,2.10336,6689354.0
2006-09-14 12:38:00,2.10336,2.10418,2.10336,2.10413,1992663.0
2006-09-14 12:39:00,2.10403,2.10403,2.10346,2.10357,1624382.0
2006-09-14 12:40:00,2.10367,2.10386,2.10356,2.10385,8093697.0
2006-09-14 12:41:00,2.10384,2.10422,2.10384,2.10422,5840459.0
2006-09-14 12:42:00,2.10432,2.10449,2.1043,2.10449,6506436.0
2006-09-14 12:43:00,2.1045,2.10509,2.1045,2.10499,15533973.0
2006-09-14 12:44:00,2.10484,2.10484,2.10449,2.10461,947792.0
2006-09-14 12:45:00,2.10475,2.10522,2.10475,2.10522,4902845.0
2006-09-14 12:46:00,2.10546,2.10567,2.10531,2.10531,1176796.0
2006-09-14 12:47:00,2.10535,2.10535,2.10505,2.10505,8521501.0
2006-09-14 12:48:00,2.10501,2.10526,2.105,2.10526,10759572.0
2006-09-14 12:49:00,2.10556,2.10566,2.1053,2.10555,5073770.0
2006-09-14 12:50:00,2.10557,2.10564,2.10531,2.10531,7282621.0
2006-09-14 12:51:00,2.10561,2.10581,2.10548,2.10548,1983641.0
2006-09-14 12:52:00,2.10544,2.10544,2.10518,2.10525,1594542.0
2006-09-14 12:53:00,2.10529,2.10534,2.10519,2.10533,1225695.0
2006-09-14 12:54:00,2.10547,2.10553,2.10537,2.10553,2926742.0
2006-09-14 12:55:00,2.10552,2.10552,2.10522,2.10522,697754.0
2006-09-14 12:56:00,2.10528,2.10528,2.10512,2.10522,3129998.0
2006-09-14 12:57:00,2.10521,2.10526,2.10518,2.10524,12240064.0
2006-09-14 12:58:00,2.10523,2.10542,2.10496,2.10496,4374659.0
2006-09-14 12:59:00,2.10484,2.10508,2.10468,2.10508,5089615.0
2006-09-14 13:00:00,2.10507,2.10524,2.10507,2.10524,6189541.0
2006-09-14 13:01:00,2.1053,2.10576,2.1053,2.10576,281202.0
2006-09-14 13:02:00,2.1058,2.10593,2.1058,2.10592,33984957.0
2006-09-14 13:03:00,2.10589,2.10617,2.10589,2.10606,2346062.0
2006-09-14 13:04:00,2.106,2.106,2.1056,2.1056,5042134.0
2006-09-14 13:05:00,2.10558,2.10584,2.10558,2.10583,12492138.0
2006-09-14 13:06:00,2.10586,2.10586,2.10569,2.10581,13942046.0
2006-09-14 13:07:00,2.10584,2.10584,2.1056,2.10584,3949942.0
2006-09-14 13:08:00,2.10572,2.1058,2.10557,2.1058,4542418.0
2006-09-14 13:09:00,2.10587,2.10587,2.1057,2.10578,1678474.0
2006-09-14 13:10:00,2.10581,2.10585,2.10581,2.10582,6845557.0
2006-09-14 13:11:00,2.10581,2.10581,2.10554,2.10561,1290394.0
2006-09-14 13:12:00,2.10557,2.10576,2.10557,2.10576,9267750.0
2006-09-14 13:13:00,2.10576,2.10601,2.10576,2.10601,5778668.0
2006-09-14 13:14:00,2.10611,2.10624,2.10609,2.10624,1766911.0
2006-09-14 13:15:00,2.10617,2.10625,2.10605,2.10619,20870680.0
2006-09-14 13:16:00,2.1061,2.1061,2.10516,2.10516,2100154.0
2006-09-14 13:17:00,2.10528,2.10528,2.10503,2.10503,11509593.0
2006-09-14 13:18:00,2.10503,2.1054,2.10503,2.10525,9315346.0
2006-09-14 13:19:00,2.10509,2.10511,2.10495,2.10509,11691646.0
2006-09-14 13:20:00,2.10514,2.10556,2.10514,2.10541,1218990.0
2006-09-14 13:21:00,2.10532,2.10532,2.10512,2.10524,1806209.0
2006-09-14 13:22:00,2.10524,2.10528,2.10515,2.10515,15102839.0
2006-09-14 13:23:00,2.10513,2.10521,2.105,2.105,15797845.0
2006-09-14 13:24:00,2.10506,2.10506,2.1048,2.10497,8352659.0
2006-09-14 13:25:00,2.10504,2.1051,2.10483,2.10495,5623315.0
2006-09-14 13:26:00,2.10476,2.10503,2.10476,2.10503,4483550.0
2006-09-14 13:27:00,2.10491,2.10508,2.10491,2.10501,1600029.0
2006-09-14 13:28:00,2.10484,2.10484,2.10454,2.10483,2730671.0
2006-09-14 13:29:00,2.10458,2.10461,2.10415,2.10415,4610564.0
2006-09-14 13:30:00,2.10413,2.10413,2.10368,2.10368,10106261.0
2006-09-14 13:31:00,2.10359,2.10359,2.10303,2.10312,2686540.0
2006-09-14 13:32:00,2.10312,2.10312,2.1028,2.10295,10441794.0
2006-09-14 13:33:00,2.10317,2.10352,2.10317,2.10352,20900227.0
2006-09-14 13:34:00,2.10368,2.10419,2.10367,2.10419,4419035.0
2006-09-14 13:35:00,2.10432,2.1045,2.10291,2.10439,1414283.0
2006-09-14 13:36:00,2.10441,2.10453,2.10434,2.10442,14094723.0
2006-09-14 13:37:00,2.10449,2.10466,2.10449,2.10456,4318452.0
2006-09-14 13:38:00,2.1046,2.10469,2.10448,2.10469,4772616.0
2006-09-14 13:39:00,2.10475,2.10484,2.10453,2.10473,1953976.0
2006-09-14 13:40:00,2.10482,2.10496,2.10482,2.10496,1635017.0
2006-09-14 13:41:00,2.10488,2.10488,2.1047,2.10472,2984385.0
2006-09-14 13:42:00,2.10459,2.10485,2.10459,2.10485,3381121.0
2006-09-14 13:43:00,2.10494,2.10507,2.10494,2.10507,2737329.0
2006-09-14 13:44:00,2.10499,2.10501,2.10487,2.10487,4776769.0
2006-09-14 13:45:00,2.10497,2.10497,2.10463,2.10463,12103155.0
2006-09-14 13:46:00,2.10462,2.10483,2.10462,2.10479,2472699.0
2006-09-14 13:47:00,2.10494,2.10504,2.10481,2.10492,4835258.0
2006-09-14 13:48:00,2.10501,2.10528,2.10501,2.10528,5420103.0
2006-09-14 13:49:00,2.10528,2.10571,2.10528,2.10571,10010949.0
2006-09-14 13:50:00,2.1059,2.10605,2.10585,2.10585,3326193.0
2006-09-14 13:51:00,2.10598,2.10616,2.10598,2.10616,10881189.0
2006-09-14 13:52:00,2.1062,2.1062,2.10593,2.10594,5184990.0
2006-09-14 13:53:00,2.10587,2.10587,2.10504,2.10504,4318909.0
2006-09-14 13:54:00,2.1047,2.10501,2.1047,2.10501,1705427.0
2006-09-14 13:55:00,2.10495,2.10556,2.10495,2.10551,1210518.0
2006-09-14 13:56:00,2.10547,2.10547,2.10521,2.10536,15941079.0
2006-09-14 13:57:00,2.10548,2.10569,2.10547,2.10564,11073148.0
2006-09-14 13:58:00,2.10551,2.10551,2.10542,2.10542,9288409.0
2006-09-14 13:59:00,2.10549,2.10561,2.10526,2.10526,2172297.0
2006-09-14 14:00:00,2.10532,2.10544,2.10525,2.10536,6024028.0
2006-09-14 14:01:00,2.10539,2.10572,2.10411,2.10572,1130400.0
2006-09-14 14:02:00,2.10584,2.10609,2.10584,2.10609,6622689.0
2006-09-14 14:03:00,2.10623,2.10638,2.10622,2.10632,6287651.0
2006-09-14 14:04:00,2.10641,2.10657,2.1062,2.10627,24050153.0
2006-09-14 14:05:00,2.1062,2.1062,2.10588,2.10588,279200.0
2006-09-14 14:06:00,2.10582,2.10582,2.10564,2.10568,3208936.0
2006-09-14 14:07:00,2.10583,2.10631,2.10583,2.10631,7630065.0
2006-09-14 14:08:00,2.10626,2.1064,2.10626,2.10636,4390087.0
2006-09-14 14:09:00,2.10628,2.10628,2.10605,2.10605,5286762.0
2006-09-14 14:10:00,2.10606,2.10618,2.106,2.10618,1709059.0
2006-09-14 14:11:00,2.10621,2.10623,2.10605,2.10605,1112442.0
2006-09-14 14:12:00,2.10613,2.10628,2.10587,2.10628,12426013.0
2006-09-14 14:13:00,2.1062,2.10641,2.1062,2.10633,9336079.0
2006-09-14 14:14:00,2.1063,2.1063,2.10594,2.10594,5345773.0
2006-09-14 14:15:00,2.10583,2.10594,2.10575,2.10594,6881198.0
2006-09-14 14:16:00,2.10589,2.1064,2.10589,2.1064,4192435.0
2006-09-14 14:17:00,2.10626,2.10652,2.10622,2.10622,2526793.0
2006-09-14 14:18:00,2.10605,2.10605,2.10581,2.10581,6363027.0
2006-09-14 14:19:00,2.1058,2.10583,2.10542,2.10542,25111803.0
2006-09-14 14:20:00,2.10594,2.10623,2.10594,2.10623,12487707.0
2006-09-14 14:21:00,2.10634,2.1064,2.1062,2.1064,24565810.0
2006-09-14 14:22:00,2.10649,2.10699,2.10649,2.10695,1398166.0
2006-09-14 14:23:00,2.1071,2.10746,2.1071,2.10732,3837880.0
2006-09-14 14:24:00,2.10736,2.10757,2.10718,2.1074,2006519.0
2006-09-14 14:25:00,2.10724,2.10724,2.1068,2.1068,8657463.0
2006-09-14 14:26:00,2.10672,2.10682,2.10646,2.10646,1086766.0
2006-09-14 14:27:00,2.10625,2.10625,2.10576,2.10576,6266569.0
2006-09-14 14:28:00,2.10557,2.10557,2.10353,2.10483,6062329.0
2006-09-14 14:29:00,2.10509,2.10534,2.10509,2.10514,2821717.0
2006-09-14 14:30:00,2.10524,2.10549,2.10524,2.10533,3645330.0
2006-09-14 14:31:00,2.10514,2.10514,2.1048,2.10505,5000563.0
2006-09-14 14:32:00,2.10516,2.10543,2.10507,2.10543,7227990.0
2006-09-14 14:33:00,2.10537,2.1058,2.10537,2.1058,6084256.0
2006-09-14 14:34:00,2.10606,2.10661,2.10606,2.10654,24086473.0
2006-09-14 14:35:00,2.10648,2.10648,2.10576,2.10584,14063436.0
2006-09-14 14:36:00,2.1058,2.1058,2.10528,2.10528,14248981.0
2006-09-14 14:37:00,2.1052,2.1052,2.10419,2.10419,3190194.0
2006-09-14 14:38:00,2.10391,2.10412,2.10388,2.10412,3263099.0
2006-09-14 14:39:00,2.10406,2.10412,2.10385,2.10385,2367973.0
2006-09-14 14:40:00,2.10354,2.10373,2.10341,2.10365,9680447.0
2006-09-14 14:41:00,2.10361,2.10361,2.10332,2.10337,1139029.0
2006-09-14 14:42:00,2.10293,2.10308,2.10258,2.10302,10100651.0
2006-09-14 14:43:00,2.10302,2.10313,2.10301,2.10313,6761840.0
2006-09-14 14:44:00,2.10317,2.10317,2.10294,2.10294,13907422.0
2006-09-14 14:45:00,2.10303,2.10308,2.103,2.10305,14289917.0
2006-09-14 14:46:00,2.10306,2.10306,2.1027,2.10301,15280076.0
2006-09-14 14:47:00,2.10295,2.10295,2.10267,2.10285,17998707.0
2006-09-14 14:48:00,2.10294,2.10321,2.10294,2.10317,5966860.0
2006-09-14 14:49:00,2.10322,2.10351,2.10321,2.10351,5433100.0
2006-09-14 14:50:00,2.10344,2.10346,2.10333,2.10334,1588662.0
2006-09-14 14:51:00,2.10326,2.10326,2.10283,2.10297,10012080.0
2006-09-14 14:52:00,2.10292,2.10322,2.10267,2.10322,1594954.0
2006-09-14 14:53:00,2.10324,2.10339,2.10321,2.10321,1737668.0
2006-09-14 14:54:00,2.10323,2.10323,2.10268,2.10268,7153615.0
2006-09-14 14:55:00,2.10262,2.10267,2.10225,2.10258,7233994.0
2006-09-14 14:56:00,2.10289,2.10344,2.10289,2.10344,3914913.0
2006-09-14 14:57:00,2.1035,2.10362,2.10331,2.10362,3846092.0
2006-09-14 14:58:00,2.1036,2.10385,2.1036,2.10381,8549308.0
2006-09-14 14:59:00,2.10391,2.10423,2.10391,2.10423,14323449.0
2006-09-14 15:00:00,2.1043,2.10438,2.10419,2.10423,18991154.0
2006-09-14 15:01:00,2.10406,2.10406,2.10328,2.10338,9873143.0
2006-09-14 15:02:00,2.10322,2.10322,2.10215,2.10215,4024337.0
2006-09-14 15:03:00,2.10201,2.10201,2.10157,2.10171,39491881.0
2006-09-14 15:04:00,2.10155,2.10156,2.10042,2.10042,2848491.0
2006-09-14 15:05:00,2.1003,2.10037,2.10017,2.10017,9714278.0
2006-09-14 15:06:00,2.09987,2.09987,2.09929,2.0993,5584884.0
2006-09-14 15:07:00,2.09949,2.09956,2.09936,2.09936,6924090.0
2006-09-14 15:08:00,2.09937,2.09967,2.09927,2.09967,3442914.0
2006-09-14 15:09:00,2.09981,2.10014,2.09981,2.10014,4594325.0
2006-09-14 15:10:00,2.10003,2.10041,2.10003,2.10032,3577987.0
2006-09-14 15:11:00,2.10032,2.10032,2.10016,2.10022,5979212.0
2006-09-14 15:12:00,2.10014,2.10014,2.09988,2.09997,7218069.0
2006-09-14 15:13:00,2.09991,2.09991,2.09965,2.09976,2204608.0
2006-09-14 15:14:00,2.0997,2.0997,2.09925,2.0993,2939585.0
2006-09-14 15:15:00,2.09939,2.09971,2.09938,2.09962,5861970.0
2006-09-14 15:16:00,2.09949,2.09965,2.09949,2.0996,5147090.0
2006-09-14 15:17:00,2.09995,2.10042,2.09995,2.1004,1898873.0
2006-09-14 15:18:00,2.10047,2.10066,2.10033,2.10066,3957766.0
2006-09-14 15:19:00,2.10067,2.10092,2.10061,2.10092,3973965.0
2006-09-14 15:20:00,2.10086,2.10086,2.1007,2.10083,3317495.0
2006-09-14 15:21:00,2.1008,2.10126,2.10063,2.10126,7754832.0
2006-09-14 15:22:00,2.10155,2.1019,2.10145,2.10145,5343073.0
2006-09-14 15:23:00,2.10121,2.10121,2.10075,2.10075,6902711.0
2006-09-14 15:24:00,2.10064,2.10064,2.10047,2.10055,19931218.0
2006-09-14 15:25:00,2.10061,2.10063,2.10044,2.10046,24271784.0
2006-09-14 15:26:00,2.10047,2.10055,2.10035,2.10045,12984741.0
2006-09-14 15:27:00,2.10042,2.10062,2.10039,2.10049,10520688.0
2006-09-14 15:28:00,2.10044,2.10044,2.10022,2.10022,18382734.0
2006-09-14 15:29:00,2.10007,2.1002,2.10007,2.1002,1633137.0
2006-09-14 15:30:00,2.10029,2.1005,2.10014,2.1005,2090534.0
2006-09-14 15:31:00,2.10047,2.10048,2.10027,2.10027,12758430.0
2006-09-14 15:32:00,2.10041,2.10062,2.10035,2.10035,9567598.0
2006-09-14 15:33:00,2.1002,2.1002,2.09977,2.09977,1403390.0
2006-09-14 15:34:00,2.09976,2.09976,2.09964,2.09964,339902.0
2006-09-14 15:35:00,2.0997,2.10064,2.0997,2.10064,12482984.0
2006-09-14 15:36:00,2.10062,2.10074,2.10044,2.10074,13806670.0
2006-09-14 15:37:00,2.10082,2.10092,2.10075,2.10075,14953110.0
2006-09-14 15:38:00,2.10076,2.10105,2.10076,2.10093,14834504.0
2006-09-14 15:39:00,2.10125,2.10158,2.10125,2.10141,10009672.0
2006-09-14 15:40:00,2.10158,2.10177,2.10149,2.10177,3193652.0
2006-09-14 15:41:00,2.10183,2.1023,2.10183,2.1023,3785558.0
2006-09-14 15:42:00,2.10227,2.10227,2.10189,2.10198,15035335.0
2006-09-14 15:43:00,2.10202,2.10202,2.10178,2.10188,2537830.0
2006-09-14 15:44:00,2.10206,2.10228,2.10206,2.10226,29003106.0
2006-09-14 15:45:00,2.10229,2.10236,2.10215,2.10236,3799115.0
2006-09-14 15:46:00,2.10265,2.10344,2.10265,2.10344,2264532.0
2006-09-14 15:47:00,2.10376,2.10418,2.10367,2.10417,6258520.0
2006-09-14 15:48:00,2.10422,2.10422,2.10405,2.10405,4228992.0
2006-09-14 15:49:00,2.10379,2.10424,2.10379,2.10424,21358341.0
2006-09-14 15:50:00,2.10425,2.10425,2.10343,2.10343,7008149.0
2006-09-14 15:51:00,2.10322,2.10322,2.10291,2.10291,4612498.0
2006-09-14 15:52:00,2.10305,2.10322,2.10302,2.10315,2537530.0
2006-09-14 15:53:00,2.10326,2.10357,2.10307,2.1035,2799467.0
2006-09-14 15:54:00,2.10358,2.10369,2.10352,2.10369,15583437.0
2006-09-14 15:55:00,2.10375,2.10407,2.10372,2.10407,2154298.0
2006-09-14 15:56:00,2.10404,2.10404,2.10376,2.10391,356016.0
2006-09-14 15:57:00,2.10404,2.10422,2.10404,2.10414,2220882.0
2006-09-14 15:58:00,2.10436,2.1052,2.10436,2.1052,3905960.0
2006-09-14 15:59:00,2.10517,2.10521,2.1051,2.10513,928493.0
2006-09-14 16:00:00,2.10509,2.10509,2.10487,2.10493,10485434.0
2006-09-14 16:01:00,2.10474,2.10474,2.10443,2.10446,6375284.0
2006-09-14 16:02:00,2.10432,2.10432,2.10395,2.10395,7504685.0
2006-09-14 16:03:00,2.1038,2.10424,2.1038,2.10424,10306221.0
2006-09-14 16:04:00,2.10425,2.10457,2.10425,2.10455,2381759.0
2006-09-14 16:05:00,2.10459,2.10489,2.10417,2.10426,4354144.0
2006-09-14 16:06:00,2.10432,2.10445,2.10428,2.10445,3769772.0
2006-09-14 16:07:00,2.10449,2.10449,2.1043,2.1043,9974944.0
2006-09-14 16:08:00,2.10437,2.10492,2.10437,2.10492,10120360.0
2006-09-14 16:09:00,2.10527,2.10561,2.10527,2.10556,15206482.0
2006-09-14 16:10:00,2.10556,2.10563,2.10554,2.10554,3779784.0
2006-09-14 16:11:00,2.10556,2.10573,2.10556,2.10573,18349212.0
2006-09-14 16:12:00,2.1057,2.10614,2.10568,2.10614,3800670.0
2006-09-14 16:13:00,2.10616,2.10626,2.10603,2.10603,8059361.0
2006-09-14 16:14:00,2.10602,2.10624,2.10602,2.10617,6654273.0
2006-09-14 16:15:00,2.10634,2.10648,2.10627,2.10637,15458969.0
2006-09-14 16:16:00,2.10636,2.10691,2.10633,2.10691,17733699.0
2006-09-14 16:17:00,2.10717,2.10751,2.10717,2.10727,12715040.0
2006-09-14 16:18:00,2.10732,2.10735,2.1072,2.10732,9878076.0
2006-09-14 16:19:00,2.10729,2.10734,2.10711,2.10734,6052196.0
2006-09-14 16:20:00,2.10737,2.10758,2.10737,2.10758,8076172.0
2006-09-14 16:21:00,2.10765,2.10774,2.10743,2.10774,916303.0
2006-09-14 16:22:00,2.10772,2.10773,2.10772,2.10772,14014432.0
2006-09-14 16:23:00,2.10781,2.10813,2.10781,2.10813,1269612.0
2006-09-14 16:24:00,2.10821,2.10821,2.10787,2.10787,3594545.0
2006-09-14 16:25:00,2.10786,2.10813,2.1076,2.10809,1856610.0
2006-09-14 16:26:00,2.10786,2.10802,2.10763,2.10802,3171816.0
2006-09-14 16:27:00,2.10778,2.10781,2.10778,2.10779,2088971.0
2006-09-14 16:28:00,2.10783,2.10783,2.10753,2.10753,4391527.0
2006-09-14 16:29:00,2.1076,2.1076,2.10741,2.10755,7733513.0
2006-09-14 16:30:00,2.10766,2.10772,2.10731,2.10771,3100310.0
2006-09-14 16:31:00,2.10786,2.10828,2.10786,2.10817,10996611.0
2006-09-14 16:32:00,2.10817,2.10822,2.10805,2.10822,9501533.0
2006-09-14 16:33:00,2.10825,2.10825,2.10807,2.10811,541415.0
2006-09-14 16:34:00,2.1083,2.10831,2.10824,2.10824,16171803.0
2006-09-14 16:35:00,2.10809,2.10809,2.10763,2.10763,4812642.0
2006-09-14 16:36:00,2.10769,2.10771,2.1076,2.10771,4471383.0
2006-09-14 16:37:00,2.10762,2.10762,2.10742,2.10745,18038220.0
2006-09-14 16:38:00,2.10745,2.10745,2.10726,2.10737,5219052.0
2006-09-14 16:39:00,2.10738,2.10781,2.10738,2.10781,2435720.0
2006-09-14 16:40:00,2.10784,2.10824,2.10784,2.10814,6219502.0
2006-09-14 16:41:00,2.10792,2.10793,2.10777,2.10788,1838121.0
2006-09-14 16:42:00,2.1079,2.1079,2.10771,2.10783,3507337.0
2006-09-14 16:43:00,2.1079,2.10793,2.10775,2.10778,13695317.0
2006-09-14 16:44:00,2.10772,2.10791,2.10772,2.10791,7108591.0
2006-09-14 16:45:00,2.10797,2.10805,2.10797,2.10802,6000840.0
2006-09-14 16:46:00,2.10791,2.10802,2.10791,2.10792,2755132.0
2006-09-14 16:47:00,2.10792,2.10803,2.10792,2.10803,6975633.0
2006-09-14 16:48:00,2.10802,2.10823,2.10802,2.10816,3524201.0
2006-09-14 16:49:00,2.108,2.10813,2.10795,2.10795,2759473.0
2006-09-14 16:50:00,2.10834,2.10863,2.10834,2.10863,2250264.0
2006-09-14 16:51:00,2.10873,2.10877,2.10863,2.10877,6629300.0
2006-09-14 16:52:00,2.10889,2.10898,2.10866,2.10866,1754465.0
2006-09-14 16:53:00,2.10865,2.10865,2.10841,2.10841,4002366.0
2006-09-14 16:54:00,2.10841,2.10841,2.10816,2.10817,19036164.0
2006-09-14 16:55:00,2.10818,2.10836,2.1081,2.1081,5737622.0
2006-09-14 16:56:00,2.10823,2.10903,2.10823,2.10896,16083279.0
2006-09-14 16:57:00,2.10914,2.10972,2.10914,2.10972,3710719.0
2006-09-14 16:58:00,2.10968,2.10989,2.10968,2.10981,3086824.0
2006-09-14 16:59:00,2.10977,2.11051,2.10974,2.11051,9643107.0
2006-09-14 17:00:00,2.11037,2.11037,2.10999,2.11013,4058890.0
2006-09-14 17:01:00,2.11004,2.11009,2.10985,2.10985,13262706.0
2006-09-14 17:02:00,2.10994,2.11012,2.10992,2.11012,10084162.0
2006-09-14 17:03:00,2.11018,2.11018,2.10999,2.10999,4503194.0
2006-09-14 17:04:00,2.11004,2.11021,2.10996,2.11001,10540060.0
2006-09-14 17:05:00,2.10999,2.11007,2.10967,2.10967,2888469.0
2006-09-14 17:06:00,2.10943,2.10959,2.10934,2.10945,1408167.0
2006-09-14 17:07:00,2.10948,2.10948,2.1092,2.1092,5893490.0
2006-09-14 17:08:00,2.10924,2.10943,2.10924,2.10933,1655280.0
2006-09-14 17:09:00,2.10941,2.10952,2.10933,2.10952,1085691.0
2006-09-14 17:10:00,2.10966,2.10967,2.10956,2.10964,7937140.0
2006-09-14 17:11:00,2.10977,2.11,2.1096,2.1096,11289758.0
2006-09-14 17:12:00,2.11,2.11059,2.11,2.11059,3260519.0
2006-09-14 17:13:00,2.1108,2.1108,2.11068,2.11068,1725079.0
2006-09-14 17:14:00,2.11064,2.11064,2.11037,2.11037,2583612.0
2006-09-14 17:15:00,2.11028,2.11036,2.11002,2.11002,4150541.0
2006-09-14 17:16:00,2.10994,2.10995,2.10979,2.10979,2077403.0
2006-09-14 17:17:00,2.10969,2.10969,2.10935,2.10935,2783682.0
2006-09-14 17:18:00,2.10942,2.10942,2.1091,2.1091,1842414.0
2006-09-14 17:19:00,2.10931,2.1094,2.10931,2.10931,3212558.0
2006-09-14 17:20:00,2.10935,2.10949,2.10935,2.10949,6046129.0
2006-09-14 17:21:00,2.10952,2.10952,2.10941,2.10952,4266370.0
2006-09-14 17:22:00,2.1095,2.10974,2.10949,2.10974,6481572.0
2006-09-14 17:23:00,2.10961,2.10961,2.10937,2.10938,10316482.0
2006-09-14 17:24:00,2.10912,2.10912,2.10904,2.10904,6121719.0
2006-09-14 17:25:00,2.10899,2.10899,2.10877,2.10898,5772756.0
2006-09-14 17:26:00,2.10902,2.10912,2.109,2.10902,3782026.0
2006-09-14 17:27:00,2.10908,2.10908,2.10888,2.10888,202767.0
2006-09-14 17:28:00,2.10869,2.1087,2.10843,2.10843,1523704.0
2006-09-14 17:29:00,2.10851,2.10877,2.10851,2.10877,3504491.0
2006-09-14 17:30:00,2.10892,2.10931,2.10892,2.10931,2572169.0
2006-09-14 17:31:00,2.10959,2.10984,2.10959,2.10964,2157035.0
2006-09-14 17:32:00,2.10976,2.10976,2.10815,2.10946,2705198.0
2006-09-14 17:33:00,2.10972,2.10973,2.10972,2.10973,365633.0
2006-09-14 17:34:00,2.10973,2.10973,2.10948,2.10948,7320104.0
2006-09-14 17:35:00,2.10946,2.10946,2.10921,2.10921,5107626.0
2006-09-14 17:36:00,2.1092,2.10943,2.1092,2.10942,2333172.0
2006-09-14 17:37:00,2.10931,2.10931,2.10884,2.10884,16115504.0
2006-09-14 17:38:00,2.10895,2.10933,2.10895,2.10933,6891632.0
2006-09-14 17:39:00,2.10926,2.10926,2.10883,2.10883,2080712.0
2006-09-14 17:40:00,2.10881,2.10883,2.10856,2.10856,12868060.0
2006-09-14 17:41:00,2.10847,2.10847,2.10811,2.1082,7399685.0
2006-09-14 17:42:00,2.10819,2.1082,2.10813,2.10815,3033392.0
2006-09-14 17:43:00,2.10817,2.10824,2.10804,2.10804,5652644.0
2006-09-14 17:44:00,2.10819,2.10828,2.10777,2.10828,4081688.0
2006-09-14 17:45:00,2.10837,2.1084,2.10822,2.10831,2725386.0
2006-09-14 17:46:00,2.10822,2.10822,2.10799,2.10799,8726216.0
2006-09-14 17:47:00,2.10775,2.10777,2.10772,2.10772,395494.0
2006-09-14 17:48:00,2.10766,2.10776,2.10756,2.10776,4454221.0
2006-09-14 17:49:00,2.10793,2.1082,2.10785,2.10785,3580285.0
2006-09-14 17:50:00,2.10769,2.10784,2.10769,2.10784,183368.0
2006-09-14 17:51:00,2.10779,2.10779,2.10756,2.10777,1709514.0
2006-09-14 17:53:00,2.10772,2.10776,2.10772,2.10776,7015287.0
2006-09-14 17:54:00,2.10767,2.10767,2.1075,2.10759,3020172.0
2006-09-14 17:55:00,2.10759,2.10774,2.10759,2.10774,4990664.0
2006-09-14 17:56:00,2.10787,2.10788,2.10776,2.10785,9610123.0
2006-09-14 17:57:00,2.10776,2.10776,2.10756,2.10756,10805936.0
2006-09-14 17:58:00,2.10741,2.10759,2.10741,2.10753,5455460.0
2006-09-14 17:59:00,2.10741,2.10745,2.10709,2.10709,3090192.0
2006-09-14 18:00:00,2.10707,2.10707,2.10678,2.10684,744418.0
2006-09-14 18:01:00,2.10683,2.10683,2.1065,2.10679,25650078.0
2006-09-14 18:02:00,2.10679,2.10697,2.10679,2.10697,19149447.0
2006-09-14 18:03:00,2.10698,2.10718,2.10698,2.10718,12935610.0
2006-09-14 18:04:00,2.10726,2.10737,2.1072,2.10737,10036642.0
2006-09-14 18:05:00,2.10744,2.10744,2.10735,2.10735,834243.0
2006-09-14 18:06:00,2.10738,2.10744,2.10732,2.10736,4050165.0
2006-09-14 18:07:00,2.10745,2.10758,2.10743,2.10756,5717066.0
2006-09-14 18:08:00,2.1076,2.10774,2.10757,2.10774,17601307.0
2006-09-14 18:09:00,2.1077,2.1077,2.10748,2.10748,9654189.0
2006-09-14 18:10:00,2.10739,2.10765,2.10739,2.10762,7344486.0
2006-09-14 18:11:00,2.10762,2.10766,2.10749,2.10762,1600377.0
2006-09-14 18:12:00,2.10756,2.10761,2.10744,2.10761,2395792.0
2006-09-14 18:13:00,2.10761,2.1078,2.10753,2.1078,12686351.0
2006-09-14 18:14:00,2.10771,2.10771,2.10737,2.1076,16011012.0
2006-09-14 18:15:00,2.1076,2.10779,2.1076,2.10775,19852066.0
2006-09-14 18:16:00,2.10795,2.10813,2.10795,2.1081,1249189.0
2006-09-14 18:17:00,2.10796,2.10796,2.10755,2.10755,1911084.0
2006-09-14 18:18:00,2.10749,2.10778,2.10749,2.10778,2619180.0
2006-09-14 18:19:00,2.1078,2.1078,2.10754,2.10772,1349981.0
2006-09-14 18:20:00,2.10764,2.10816,2.10764,2.10794,3882967.0
2006-09-14 18:21:00,2.10789,2.10789,2.10766,2.10773,707703.0
2006-09-14 18:22:00,2.10768,2.10768,2.10752,2.10752,10038478.0
2006-09-14 18:23:00,2.10745,2.10745,2.10721,2.10721,11088411.0
2006-09-14 18:24:00,2.10718,2.10718,2.10691,2.10697,509087.0
2006-09-14 18:25:00,2.10689,2.10689,2.10671,2.10671,1375270.0
2006-09-14 18:26:00,2.10655,2.10655,2.10597,2.10609,1664785.0
2006-09-14 18:27:00,2.10595,2.10603,2.10582,2.10603,2162752.0
2006-09-14 18:28:00,2.10594,2.10624,2.10594,2.10616,2012811.0
2006-09-14 18:29:00,2.10634,2.10659,2.10627,2.10638,2167250.0
2006-09-14 18:30:00,2.10633,2.10686,2.10615,2.10686,8706529.0
2006-09-14 18:31:00,2.10699,2.10721,2.10699,2.1072,2181953.0
2006-09-14 18:32:00,2.1072,2.10725,2.10708,2.10725,1610022.0
2006-09-14 18:33:00,2.10732,2.10735,2.10717,2.10732,6904984.0
2006-09-14 18:34:00,2.10735,2.10738,2.10726,2.10733,2716271.0
2006-09-14 18:35:00,2.10726,2.10726,2.1067,2.1067,20450419.0
2006-09-14 18:36:00,2.10665,2.1068,2.10665,2.1068,845374.0
2006-09-14 18:37:00,2.10688,2.10761,2.10688,2.10761,18336759.0
2006-09-14 18:38:00,2.10767,2.10788,2.10767,2.10788,2609646.0
2006-09-14 18:39:00,2.10802,2.10829,2.108,2.10829,4377405.0
2006-09-14 18:40:00,2.10836,2.10836,2.10781,2.10781,3404659.0
2006-09-14 18:41:00,2.10785,2.10808,2.1077,2.10808,1291649.0
2006-09-14 18:42:00,2.10827,2.10837,2.10827,2.10837,387997.0
2006-09-14 18:43:00,2.10846,2.10859,2.10843,2.10859,6014322.0
2006-09-14 18:44:00,2.10879,2.1089,2.10878,2.1089,12828100.0
2006-09-14 18:45:00,2.1088,2.1089,2.10875,2.10875,2489385.0
2006-09-14 18:46:00,2.10892,2.10897,2.10888,2.10897,2849283.0
2006-09-14 18:47:00,2.10904,2.10928,2.10904,2.10907,10148647.0
2006-09-14 18:48:00,2.10902,2.10902,2.10873,2.10873,5500831.0
2006-09-14 18:49:00,2.10855,2.10876,2.10855,2.10861,880889.0
2006-09-14 18:50:00,2.10854,2.10858,2.10843,2.10857,2444832.0
2006-09-14 18:51:00,2.10866,2.10906,2.10866,2.10906,143130.0
2006-09-14 18:52:00,2.1092,2.1092,2.10887,2.10887,16508450.0
2006-09-14 18:53:00,2.10878,2.10883,2.10861,2.10861,11537358.0
2006-09-14 18:54:00,2.10849,2.10859,2.10836,2.10836,2804316.0
2006-09-14 18:55:00,2.10831,2.10907,2.10831,2.10874,1269065.0
2006-09-14 18:56:00,2.10896,2.10896,2.10852,2.10852,13754080.0
2006-09-14 18:57:00,2.10851,2.10865,2.10832,2.10865,1934319.0
2006-09-14 18:58:00,2.10881,2.10891,2.10878,2.10889,5399082.0
2006-09-14 18:59:00,2.10881,2.10881,2.10862,2.10866,1783775.0
2006-09-14 19:00:00,2.10867,2.10877,2.10867,2.10868,5961812.0
2006-09-14 19:01:00,2.10858,2.10858,2.10849,2.10849,813727.0
2006-09-14 19:02:00,2.10851,2.10876,2.10851,2.10865,8324736.0
2006-09-14 19:03:00,2.10867,2.10904,2.10867,2.10904,1085544.0
2006-09-14 19:04:00,2.10912,2.10934,2.1091,2.10934,618772.0
2006-09-14 19:05:00,2.10934,2.10934,2.10914,2.10914,5738719.0
2006-09-14 19:06:00,2.10923,2.10937,2.10923,2.10937,3692566.0
2006-09-14 19:08:00,2.10965,2.10987,2.10962,2.10962,1797338.0
2006-09-14 19:09:00,2.10959,2.10965,2.10932,2.10932,3118658.0
2006-09-14 19:10:00,2.10931,2.10931,2.1091,2.1091,1241617.0
2006-09-14 19:11:00,2.10913,2.10949,2.10913,2.10949,838764.0
2006-09-14 19:12:00,2.10953,2.10961,2.10946,2.10961,7073518.0
2006-09-14 19:13:00,2.10964,2.10972,2.10959,2.10959,1091061.0
2006-09-14 19:14:00,2.10967,2.10999,2.10967,2.10995,3879734.0
2006-09-14 19:15:00,2.10987,2.10987,2.10968,2.10976,19445292.0
2006-09-14 19:16:00,2.10968,2.11008,2.10968,2.11008,2265553.0
2006-09-14 19:17:00,2.11028,2.11071,2.11028,2.11071,4464553.0
2006-09-14 19:18:00,2.11069,2.11093,2.11069,2.11093,3232161.0
2006-09-14 19:19:00,2.11105,2.11124,2.11103,2.11116,5336761.0
2006-09-14 19:20:00,2.11112,2.11122,2.11112,2.11122,2665063.0
2006-09-14 19:21:00,2.11129,2.11156,2.11129,2.11156,4773253.0
2006-09-14 19:22:00,2.11162,2.112,2.11149,2.112,10901603.0
2006-09-14 19:23:00,2.11218,2.11271,2.11218,2.11271,4705474.0
2006-09-14 19:24:00,2.11265,2.11265,2.11199,2.11199,8134093.0
2006-09-14 19:25:00,2.11206,2.11264,2.11206,2.11264,2499967.0
2006-09-14 19:26:00,2.11273,2.11282,2.11273,2.11282,1967700.0
2006-09-14 19:27:00,2.11276,2.11276,2.11241,2.11244,13629286.0
2006-09-14 19:28:00,2.11239,2.11242,2.11227,2.11227,13410960.0
2006-09-14 19:29:00,2.11218,2.11218,2.11182,2.11182,1222028.0
2006-09-14 19:30:00,2.11189,2.11189,2.1116,2.1116,6951645.0
2006-09-14 19:31:00,2.1114,2.1114,2.11115,2.1112,5630982.0
2006-09-14 19:32:00,2.11132,2.11146,2.11132,2.11146,2440487.0
2006-09-14 19:33:00,2.11138,2.11138,2.1111,2.11137,2920051.0
2006-09-14 19:34:00,2.11144,2.11182,2.11143,2.11164,786122.0
2006-09-14 19:35:00,2.11149,2.11202,2.1114,2.11202,1567618.0
2006-09-14 19:36:00,2.1121,2.11232,2.11206,2.11232,2576513.0
2006-09-14 19:37:00,2.11229,2.11229,2.11212,2.11212,14298886.0
2006-09-14 19:38:00,2.11212,2.11227,2.11192,2.11227,3922420.0
2006-09-14 19:39:00,2.11221,2.11221,2.11206,2.1122,3780493.0
2006-09-14 19:40:00,2.11213,2.11213,2.11193,2.11202,2143991.0
2006-09-14 19:41:00,2.11218,2.11234,2.11218,2.11233,158906.0
2006-09-14 19:42:00,2.1124,2.1124,2.11199,2.11199,2088689.0
2006-09-14 19:43:00,2.11224,2.11244,2.11216,2.11216,10513955.0
2006-09-14 19:44:00,2.11207,2.11213,2.11186,2.11197,924223.0
2006-09-14 19:45:00,2.1119,2.1119,2.1116,2.1116,3662218.0
2006-09-14 19:46:00,2.11165,2.11195,2.11165,2.11195,377671.0
2006-09-14 19:47:00,2.11191,2.11191,2.11159,2.11167,2901989.0
2006-09-14 19:48:00,2.11,2.11158,2.11,2.11152,15257849.0
2006-09-14 19:49:00,2.11174,2.11174,2.11144,2.11152,10403899.0
2006-09-14 19:50:00,2.11122,2.11122,2.11088,2.11088,4352880.0
2006-09-14 19:51:00,2.1106,2.11081,2.1106,2.11067,7452621.0
2006-09-14 19:52:00,2.11059,2.11059,2.11006,2.11006,1758581.0
2006-09-14 19:53:00,2.11021,2.11039,2.11021,2.11039,8438534.0
2006-09-14 19:54:00,2.11051,2.11069,2.11044,2.11069,4107272.0
2006-09-14 19:56:00,2.11096,2.11107,2.11078,2.11078,1125997.0
2006-09-14 19:57:00,2.11061,2.11061,2.11045,2.11052,7129972.0
2006-09-14 19:58:00,2.1105,2.11055,2.11048,2.11048,1720116.0
2006-09-14 19:59:00,2.11062,2.11063,2.11047,2.11047,2707545.0
2006-09-14 20:00:00,2.1105,2.1105,2.11036,2.1104,12985300.0
2006-09-14 20:01:00,2.11038,2.11038,2.11026,2.11026,307812.0
2006-09-14 20:03:00,2.11037,2.11037,2.1102,2.11031,5641730.0
2006-09-14 20:04:00,2.11039,2.11042,2.1102,2.11033,6368471.0
2006-09-14 20:06:00,2.11036,2.11056,2.11036,2.11056,1931671.0
2006-09-14 20:07:00,2.11047,2.11047,2.11033,2.11044,1572730.0
2006-09-14 20:08:00,2.11064,2.11091,2.11064,2.11089,3814033.0
2006-09-14 20:09:00,2.11087,2.11087,2.11067,2.11079,1822728.0
2006-09-14 20:10:00,2.11062,2.11086,2.11062,2.1108,4806595.0
2006-09-14 20:11:00,2.11076,2.11076,2.11076,2.11076,7657607.0
2006-09-14 20:12:00,2.11077,2.11077,2.11024,2.11025,9425509.0
2006-09-14 20:13:00,2.11009,2.11009,2.10983,2.10983,4602210.0
2006-09-14 20:14:00,2.1099,2.1099,2.10987,2.10988,4131991.0
2006-09-14 20:15:00,2.10972,2.11003,2.10949,2.11003,8004799.0
2006-09-14 20:16:00,2.11005,2.11035,2.11002,2.11035,21460370.0
2006-09-14 20:17:00,2.11049,2.11064,2.11032,2.11064,11293255.0
2006-09-14 20:18:00,2.11074,2.11102,2.11074,2.11102,26328250.0
2006-09-14 20:19:00,2.111,2.111,2.1106,2.1106,5062487.0
2006-09-14 20:20:00,2.11073,2.11101,2.11073,2.11101,4929803.0
2006-09-14 20:21:00,2.11099,2.11099,2.11079,2.11079,184532.0
2006-09-14 20:22:00,2.11088,2.11088,2.11066,2.11066,10320941.0
2006-09-14 20:23:00,2.11064,2.11064,2.11047,2.11047,20368387.0
2006-09-14 20:24:00,2.11042,2.11042,2.1101,2.1102,3851979.0
2006-09-14 20:25:00,2.11028,2.1103,2.11016,2.11029,4383112.0
2006-09-14 20:26:00,2.11029,2.11029,2.11004,2.11018,3191032.0
2006-09-14 20:27:00,2.11017,2.11021,2.11017,2.11017,1228112.0
2006-09-14 20:28:00,2.11031,2.11055,2.11031,2.11042,1476155.0
2006-09-14 20:29:00,2.11033,2.11066,2.11027,2.11066,7805723.0
2006-09-14 20:30:00,2.11092,2.11094,2.11081,2.11081,6848486.0
2006-09-14 20:31:00,2.1108,2.1108,2.11075,2.11075,445740.0
2006-09-14 20:32:00,2.1107,2.1107,2.11052,2.11052,15408709.0
2006-09-14 20:33:00,2.11048,2.11048,2.11046,2.11046,262324.0
2006-09-14 20:34:00,2.11026,2.11036,2.1102,2.11033,3295484.0
2006-09-14 20:35:00,2.11028,2.11038,2.11016,2.11038,3920517.0
2006-09-14 20:36:00,2.1104,2.11079,2.1104,2.11052,8077394.0
2006-09-14 20:37:00,2.1104,2.11049,2.10998,2.11012,10863768.0
2006-09-14 20:38:00,2.11008,2.11008,2.11002,2.11002,1999850.0
2006-09-14 20:39:00,2.11002,2.11019,2.10998,2.10998,14070996.0
2006-09-14 20:40:00,2.11005,2.11024,2.11005,2.11018,1369837.0
2006-09-14 20:41:00,2.11032,2.1106,2.11032,2.1106,1909482.0
2006-09-14 20:42:00,2.11067,2.11069,2.11067,2.11069,384406.0
2006-09-14 20:43:00,2.11054,2.11054,2.11026,2.11029,5791263.0
2006-09-14 20:44:00,2.11022,2.11022,2.10995,2.10995,3238004.0
2006-09-14 20:45:00,2.10984,2.10984,2.10965,2.10965,7858169.0
2006-09-14 20:46:00,2.10972,2.10983,2.10949,2.10983,6371111.0
2006-09-14 20:47:00,2.1098,2.11014,2.1098,2.11001,11117102.0
2006-09-14 20:48:00,2.11005,2.11013,2.10999,2.11013,1817124.0
2006-09-14 20:49:00,2.10999,2.11016,2.10999,2.11016,1717949.0
2006-09-14 20:50:00,2.11012,2.11018,2.11005,2.1101,1407842.0
2006-09-14 20:51:00,2.10995,2.10995,2.10978,2.10978,271545.0
2006-09-14 20:52:00,2.10973,2.10973,2.10966,2.10972,930889.0
2006-09-14 20:53:00,2.10981,2.11027,2.10981,2.11027,4071411.0
2006-09-14 20:54:00,2.11034,2.11068,2.11033,2.11068,799271.0
2006-09-14 20:55:00,2.11062,2.11063,2.11032,2.11032,3066936.0
2006-09-14 20:56:00,2.11038,2.11038,2.11009,2.11016,8758152.0
2006-09-14 20:58:00,2.11005,2.11005,2.10985,2.10987,1294083.0
2006-09-14 20:59:00,2.1097,2.1097,2.10948,2.10951,711453.0
2006-09-14 21:00:00,2.10958,2.10964,2.1095,2.10955,14769828.0
2006-09-14 21:01:00,2.10948,2.10948,2.10931,2.10931,5324689.0
2006-09-14 21:02:00,2.10938,2.10959,2.10938,2.10952,3168879.0
2006-09-14 21:03:00,2.10953,2.1098,2.10953,2.1098,863953.0
2006-09-14 21:04:00,2.10981,2.11025,2.10981,2.10999,7548084.0
2006-09-14 21:06:00,2.10986,2.10986,2.10956,2.10956,4633361.0
2006-09-14 21:07:00,2.10967,2.10992,2.10961,2.10992,6574217.0
2006-09-14 21:08:00,2.10991,2.10991,2.10957,2.10976,14240519.0
2006-09-14 21:09:00,2.10985,2.10985,2.10972,2.10972,1183086.0
2006-09-14 21:10:00,2.10987,2.10987,2.10976,2.10976,11052173.0
2006-09-14 21:11:00,2.10967,2.10967,2.10955,2.10955,6619046.0
2006-09-14 21:12:00,2.1095,2.10967,2.10949,2.10949,6115379.0
2006-09-14 21:13:00,2.10949,2.10956,2.10947,2.10947,451078.0
2006-09-14 21:14:00,2.10949,2.10969,2.10949,2.10969,26523210.0
2006-09-14 21:15:00,2.10974,2.10995,2.10969,2.10995,2195982.0
2006-09-14 21:16:00,2.10996,2.11046,2.10996,2.11006,3409864.0
2006-09-14 21:17:00,2.11005,2.11005,2.10992,2.10992,2262018.0
2006-09-14 21:18:00,2.10989,2.10989,2.10954,2.10954,441483.0
2006-09-14 21:19:00,2.10966,2.10968,2.10954,2.10968,10776110.0
2006-09-14 21:21:00,2.10971,2.10971,2.10961,2.10967,4576203.0
2006-09-14 21:22:00,2.1097,2.10971,2.10939,2.10942,20474329.0
2006-09-14 21:23:00,2.10947,2.10956,2.10939,2.1095,4505317.0
2006-09-14 21:24:00,2.10953,2.10956,2.10936,2.10936,3953027.0
2006-09-14 21:25:00,2.10928,2.10928,2.10916,2.10921,453160.0
2006-09-14 21:26:00,2.10916,2.10936,2.10916,2.10936,2340686.0
2006-09-14 21:28:00,2.10926,2.1097,2.10926,2.10942,1640646.0
2006-09-14 21:29:00,2.1093,2.1093,2.10888,2.10911,3149834.0
2006-09-14 21:30:00,2.10954,2.10974,2.10951,2.10971,2073872.0
2006-09-14 21:31:00,2.10986,2.10997,2.10979,2.10997,3572899.0
2006-09-14 21:32:00,2.10998,2.10998,2.10955,2.10955,2053840.0
2006-09-14 21:33:00,2.1093,2.1093,2.10907,2.1093,2896275.0
2006-09-14 21:34:00,2.10946,2.10959,2.1093,2.1093,5875879.0
2006-09-14 21:35:00,2.10905,2.10905,2.10878,2.10902,7052796.0
2006-09-14 21:36:00,2.10917,2.1096,2.10917,2.10941,6051447.0
2006-09-14 21:37:00,2.10933,2.10933,2.10915,2.10923,919725.0
2006-09-14 21:38:00,2.10921,2.10921,2.10907,2.10907,3764905.0
2006-09-14 21:39:00,2.10906,2.10906,2.10871,2.10871,20061731.0
2006-09-14 21:40:00,2.10878,2.10927,2.10878,2.10905,21355461.0
2006-09-14 21:41:00,2.10899,2.10899,2.10879,2.10879,3554241.0
2006-09-14 21:42:00,2.10861,2.10873,2.10861,2.10868,3069608.0
2006-09-14 21:43:00,2.10865,2.10865,2.10825,2.10859,1861196.0
2006-09-14 21:44:00,2.10878,2.10902,2.10878,2.10899,8189065.0
2006-09-14 21:45:00,2.10889,2.10889,2.10854,2.10854,510737.0
2006-09-14 21:46:00,2.10829,2.10829,2.10814,2.10814,1945002.0
2006-09-14 21:47:00,2.10819,2.10841,2.10805,2.10841,16880120.0
2006-09-14 21:48:00,2.10839,2.10839,2.10782,2.10782,2299380.0
2006-09-14 21:49:00,2.10765,2.10765,2.10753,2.10753,963393.0
2006-09-14 21:50:00,2.10759,2.10759,2.10745,2.10759,1042628.0
2006-09-14 21:51:00,2.10765,2.1077,2.10765,2.10767,8575606.0
2006-09-14 21:52:00,2.10763,2.10794,2.10762,2.10794,718432.0
2006-09-14 21:53:00,2.10794,2.10794,2.10785,2.10788,1548035.0
2006-09-14 21:54:00,2.10791,2.10805,2.10791,2.10805,3885157.0
2006-09-14 21:55:00,2.10791,2.10797,2.10786,2.10797,3028685.0
2006-09-14 21:56:00,2.10816,2.10844,2.10816,2.10839,2729123.0
2006-09-14 21:57:00,2.10837,2.10846,2.10822,2.10822,1799103.0
2006-09-14 21:58:00,2.10818,2.10818,2.10814,2.10814,988239.0
2006-09-14 21:59:00,2.10813,2.10813,2.10796,2.10802,10971259.0
2006-09-14 22:00:00,2.10806,2.10806,2.10794,2.10794,13925968.0
2006-09-14 22:01:00,2.10788,2.10791,2.10774,2.10779,2947670.0
2006-09-14 22:02:00,2.10774,2.108,2.10774,2.10774,8341750.0
2006-09-14 22:03:00,2.10813,2.10813,2.10762,2.10795,3292140.0
2006-09-14 22:04:00,2.1079,2.1079,2.10765,2.10774,3838043.0
2006-09-14 22:05:00,2.10775,2.10779,2.10769,2.10769,2778067.0
2006-09-14 22:06:00,2.10771,2.10798,2.10771,2.10798,11527019.0
2006-09-14 22:07:00,2.10819,2.10828,2.10805,2.10805,777613.0
2006-09-14 22:08:00,2.10782,2.10782,2.10767,2.10771,2645953.0
2006-09-14 22:09:00,2.10772,2.10772,2.10737,2.10761,12772041.0
2006-09-14 22:10:00,2.10767,2.10767,2.10759,2.10762,7043768.0
2006-09-14 22:11:00,2.10755,2.1078,2.10755,2.1078,1308690.0
2006-09-14 22:12:00,2.10812,2.10827,2.10788,2.10788,2078387.0
2006-09-14 22:13:00,2.10795,2.10795,2.10745,2.10776,9588976.0
2006-09-14 22:14:00,2.10811,2.10814,2.10808,2.10808,1690717.0
2006-09-14 22:15:00,2.10801,2.10801,2.10753,2.1077,5685283.0
2006-09-14 22:16:00,2.1078,2.10803,2.1078,2.10802,1895602.0
2006-09-14 22:17:00,2.10809,2.10809,2.10792,2.10792,5000562.0
2006-09-14 22:18:00,2.10788,2.10808,2.10788,2.10799,5526279.0
2006-09-14 22:19:00,2.10807,2.10823,2.10803,2.10823,12785942.0
2006-09-14 22:20:00,2.10815,2.1084,2.10806,2.1084,15049937.0
2006-09-14 22:21:00,2.10844,2.10882,2.10844,2.10882,7399729.0
2006-09-14 22:22:00,2.10876,2.10876,2.10843,2.10843,3719108.0
2006-09-14 22:23:00,2.10846,2.10846,2.10835,2.10835,426637.0
2006-09-14 22:24:00,2.10841,2.10843,2.10817,2.10827,4198172.0
2006-09-14 22:25:00,2.10841,2.10842,2.10833,2.10842,2624629.0
2006-09-14 22:26:00,2.10857,2.10894,2.10857,2.10894,3168371.0
2006-09-14 22:27:00,2.10905,2.10907,2.10888,2.10888,10028197.0
2006-09-14 22:28:00,2.10884,2.10884,2.10833,2.10863,7275220.0
2006-09-14 22:29:00,2.10844,2.10874,2.10844,2.1085,4621272.0
2006-09-14 22:30:00,2.10832,2.10836,2.10823,2.10823,2893904.0
2006-09-14 22:31:00,2.10817,2.10817,2.10811,2.10811,825323.0
2006-09-14 22:32:00,2.10825,2.10861,2.10825,2.10861,10670198.0
2006-09-14 22:33:00,2.10863,2.10885,2.10863,2.10885,1048960.0
2006-09-14 22:34:00,2.10872,2.10872,2.10672,2.10672,1803620.0
2006-09-14 22:35:00,2.10814,2.10903,2.10814,2.10903,4671943.0
2006-09-14 22:36:00,2.10902,2.10902,2.10869,2.1088,15897687.0
2006-09-14 22:37:00,2.10878,2.10885,2.10866,2.10866,25403168.0
2006-09-14 22:38:00,2.10858,2.10879,2.10852,2.10879,2560903.0
2006-09-14 22:39:00,2.10885,2.1093,2.10885,2.1093,6230517.0
2006-09-14 22:40:00,2.10921,2.10921,2.10894,2.10894,1289375.0
2006-09-14 22:41:00,2.10895,2.10895,2.10859,2.10859,3366560.0
2006-09-14 22:42:00,2.10868,2.10868,2.10846,2.10846,857718.0
2006-09-14 22:43:00,2.10828,2.10839,2.10816,2.10816,2480400.0
2006-09-14 22:44:00,2.10796,2.10796,2.10764,2.10764,1263703.0
2006-09-14 22:45:00,2.10773,2.10795,2.10773,2.10792,7944682.0
2006-09-14 22:47:00,2.10784,2.10784,2.10758,2.10765,9666828.0
2006-09-14 22:48:00,2.10765,2.10769,2.10756,2.1076,3706100.0
2006-09-14 22:49:00,2.10746,2.10746,2.10732,2.1074,599530.0
2006-09-14 22:50:00,2.10744,2.10749,2.10744,2.10745,7049727.0
2006-09-14 22:51:00,2.10725,2.10725,2.10686,2.10693,1955843.0
2006-09-14 22:52:00,2.10684,2.10684,2.10674,2.10674,1213344.0
2006-09-14 22:53:00,2.10649,2.10649,2.1062,2.1062,8420910.0
2006-09-14 22:54:00,2.10632,2.10638,2.10632,2.10638,253392.0
2006-09-14 22:55:00,2.10636,2.10647,2.10624,2.10624,6283148.0
2006-09-14 22:56:00,2.10601,2.10635,2.10601,2.10625,1892955.0
2006-09-14 22:57:00,2.10617,2.10617,2.10595,2.10608,1338401.0
2006-09-14 22:58:00,2.10614,2.10617,2.1061,2.10614,8707266.0
2006-09-14 22:59:00,2.10616,2.10639,2.10616,2.10639,4895692.0
2006-09-14 23:00:00,2.10655,2.10668,2.10652,2.10667,1910966.0
2006-09-14 23:01:00,2.10681,2.10681,2.10485,2.10632,6488642.0
2006-09-14 23:02:00,2.10643,2.10661,2.10618,2.10618,4831666.0
2006-09-14 23:03:00,2.10618,2.10626,2.10618,2.10626,6556410.0
2006-09-14 23:04:00,2.10624,2.10656,2.10624,2.10656,3281736.0
2006-09-14 23:05:00,2.10659,2.10694,2.10645,2.10694,11795884.0
2006-09-14 23:06:00,2.10706,2.1071,2.10691,2.1071,20336448.0
2006-09-14 23:07:00,2.10716,2.10727,2.10709,2.10722,15338282.0
2006-09-14 23:08:00,2.10721,2.10729,2.10688,2.10729,4881519.0
2006-09-14 23:09:00,2.10724,2.10724,2.10695,2.10695,17584261.0
2006-09-14 23:10:00,2.10702,2.10702,2.10681,2.10696,4507549.0
2006-09-14 23:11:00,2.107,2.10706,2.10684,2.10684,2254783.0
2006-09-14 23:13:00,2.10669,2.10675,2.10654,2.10656,5081710.0
2006-09-14 23:14:00,2.10637,2.10637,2.10612,2.10612,18921225.0
2006-09-14 23:15:00,2.10627,2.10682,2.10627,2.10682,9759898.0
2006-09-14 23:16:00,2.10693,2.10706,2.10682,2.10685,4234251.0
2006-09-14 23:17:00,2.10677,2.10677,2.10656,2.10656,12858175.0
2006-09-14 23:18:00,2.1066,2.10693,2.10653,2.10693,5756376.0
2006-09-14 23:19:00,2.10691,2.1072,2.10684,2.1072,1198688.0
2006-09-14 23:20:00,2.10724,2.10742,2.10724,2.10726,7334779.0
2006-09-14 23:21:00,2.10726,2.10727,2.10717,2.10727,4760207.0
2006-09-14 23:23:00,2.10725,2.10733,2.10714,2.10714,16026542.0
2006-09-14 23:24:00,2.10708,2.10708,2.10683,2.10683,2964586.0
2006-09-14 23:25:00,2.10683,2.10683,2.10649,2.1065,2554882.0
2006-09-14 23:26:00,2.10634,2.10659,2.10634,2.10659,568997.0
2006-09-14 23:27:00,2.10675,2.10695,2.10675,2.10695,1258502.0
2006-09-14 23:28:00,2.10706,2.10719,2.10695,2.10719,13591967.0
2006-09-14 23:30:00,2.1072,2.10735,2.1072,2.10727,1860563.0
2006-09-14 23:31:00,2.1073,2.10737,2.1072,2.10737,8416809.0
2006-09-14 23:33:00,2.10734,2.10738,2.10729,2.1073,5324784.0
2006-09-14 23:34:00,2.10728,2.10728,2.10711,2.10721,11720363.0
2006-09-14 23:35:00,2.10718,2.10727,2.1069,2.1069,2787388.0
2006-09-14 23:37:00,2.1068,2.1068,2.10649,2.10649,3095589.0
2006-09-14 23:38:00,2.10644,2.10664,2.10634,2.10664,5671695.0
2006-09-14 23:39:00,2.10673,2.10685,2.10663,2.10684,8404868.0
2006-09-14 23:40:00,2.10693,2.10714,2.10692,2.10714,1830410.0
2006-09-14 23:41:00,2.10718,2.10718,2.10703,2.10703,10381938.0
2006-09-14 23:42:00,2.10694,2.10702,2.1068,2.1068,3914929.0
2006-09-14 23:43:00,2.10702,2.10777,2.10702,2.10777,24910155.0
2006-09-14 23:45:00,2.10777,2.10789,2.10775,2.10789,734183.0
2006-09-14 23:46:00,2.10801,2.10801,2.10779,2.10779,1512838.0
2006-09-14 23:47:00,2.10786,2.10786,2.10761,2.10769,6509913.0
2006-09-14 23:48:00,2.10726,2.10756,2.10726,2.10726,10908368.0
2006-09-14 23:49:00,2.10741,2.1075,2.10737,2.10743,5991416.0
2006-09-14 23:50:00,2.10742,2.10742,2.10717,2.10724,2913855.0
2006-09-14 23:51:00,2.10732,2.10754,2.10732,2.10754,5504011.0
2006-09-14 23:52:00,2.10764,2.10772,2.10738,2.10738,1207038.0
2006-09-14 23:53:00,2.10749,2.10773,2.10749,2.10773,1155330.0
2006-09-14 23:54:00,2.10771,2.10795,2.10771,2.10795,3096224.0
2006-09-14 23:55:00,2.10792,2.10792,2.10776,2.10787,4787452.0
2006-09-14 23:56:00,2.10777,2.10797,2.10777,2.10789,19065806.0
2006-09-14 23:57:00,2.10785,2.10794,2.10768,2.10794,6913887.0
2006-09-14 23:58:00,2.10769,2.10796,2.10769,2.10796,1558257.0
2006-09-14 23:59:00,2.10806,2.10852,2.10806,2.10833,3040562.0
2006-09-15 00:00:00,2.10853,2.10861,2.10851,2.10851,876641.0
2006-09-15 00:01:00,2.1084,2.10848,2.1084,2.10845,1727673.0
2006-09-15 00:03:00,2.10855,2.10886,2.10855,2.10885,5716896.0
2006-09-15 00:04:00,2.10888,2.109,2.10888,2.109,8630879.0
2006-09-15 00:05:00,2.10887,2.10896,2.10876,2.10886,3062791.0
2006-09-15 00:06:00,2.10882,2.10882,2.10848,2.10848,3802977.0
2006-09-15 00:07:00,2.10859,2.10867,2.10853,2.10853,8185889.0
2006-09-15 00:08:00,2.10853,2.10853,2.10834,2.10834,8285209.0
2006-09-15 00:09:00,2.10827,2.10827,2.108,2.108,10696553.0
2006-09-15 00:10:00,2.10781,2.10784,2.10774,2.10774,11668748.0
2006-09-15 00:11:00,2.10771,2.10771,2.10768,2.10768,1000794.0
2006-09-15 00:13:00,2.1077,2.10779,2.10766,2.10779,8270019.0
2006-09-15 00:14:00,2.10758,2.10781,2.10758,2.10781,4608333.0
2006-09-15 00:15:00,2.10785,2.10803,2.10785,2.10794,752207.0
2006-09-15 00:16:00,2.1081,2.10815,2.10784,2.10815,2317543.0
2006-09-15 00:17:00,2.10818,2.10833,2.10806,2.10833,1467664.0
2006-09-15 00:18:00,2.10837,2.10858,2.10836,2.10858,3247689.0
2006-09-15 00:19:00,2.10846,2.10846,2.10809,2.10812,3170777.0
2006-09-15 00:21:00,2.108,2.10811,2.10797,2.10797,8796882.0
2006-09-15 00:22:00,2.10783,2.10798,2.10783,2.10789,3081391.0
2006-09-15 00:23:00,2.10786,2.10786,2.10757,2.10757,3012029.0
2006-09-15 00:24:00,2.10735,2.10745,2.10735,2.10745,2585301.0
2006-09-15 00:25:00,2.10762,2.10786,2.10761,2.10761,9910189.0
2006-09-15 00:26:00,2.10763,2.10776,2.10751,2.10776,4377055.0
2006-09-15 00:27:00,2.1078,2.10797,2.10779,2.10789,2068255.0
2006-09-15 00:29:00,2.10808,2.10829,2.10807,2.10829,2942108.0
2006-09-15 00:30:00,2.10817,2.10817,2.10787,2.10815,3511494.0
2006-09-15 00:31:00,2.10812,2.10827,2.10795,2.10795,3293239.0
2006-09-15 00:32:00,2.10791,2.10814,2.10791,2.10814,6257193.0
2006-09-15 00:33:00,2.10823,2.10844,2.10822,2.10844,3355754.0
2006-09-15 00:36:00,2.1085,2.1085,2.10809,2.10809,2618466.0
2006-09-15 00:38:00,2.108,2.108,2.10792,2.10792,13797810.0
2006-09-15 00:39:00,2.10799,2.10811,2.10799,2.10811,353532.0
2006-09-15 00:40:00,2.1083,2.10868,2.10828,2.10868,629317.0
2006-09-15 00:42:00,2.10874,2.10892,2.10873,2.10883,2207081.0
2006-09-15 00:43:00,2.1091,2.10913,2.10869,2.10913,15342863.0
2006-09-15 00:44:00,2.10917,2.10934,2.10916,2.10934,679897.0
2006-09-15 00:45:00,2.10918,2.10927,2.1089,2.1089,2108217.0
2006-09-15 00:47:00,2.10902,2.10936,2.10901,2.10936,2116162.0
2006-09-15 00:48:00,2.10935,2.10935,2.10901,2.10901,8809279.0
2006-09-15 00:49:00,2.10904,2.10904,2.10846,2.10846,14624264.0
2006-09-15 00:50:00,2.10865,2.10883,2.10864,2.10874,2419445.0
2006-09-15 00:51:00,2.10891,2.10933,2.10785,2.10923,7356487.0
2006-09-15 00:52:00,2.10924,2.10933,2.10916,2.10916,6728741.0
2006-09-15 00:53:00,2.10924,2.10924,2.10903,2.10903,685429.0
2006-09-15 00:54:00,2.10908,2.10908,2.10888,2.10889,6157620.0
2006-09-15 00:55:00,2.10863,2.10876,2.10855,2.10855,1866392.0
2006-09-15 00:56:00,2.10857,2.10857,2.10806,2.10818,19086861.0
2006-09-15 00:57:00,2.10826,2.10826,2.10807,2.10807,2028928.0
2006-09-15 00:58:00,2.10794,2.108,2.10738,2.108,4269660.0
2006-09-15 00:59:00,2.10808,2.10822,2.10808,2.10822,3818697.0
2006-09-15 01:00:00,2.1082,2.1082,2.10788,2.10815,3207770.0
2006-09-15 01:04:00,2.10819,2.10859,2.10818,2.10859,384256.0
2006-09-15 01:07:00,2.10853,2.10854,2.10816,2.10816,2220188.0
2006-09-15 01:09:00,2.10823,2.1084,2.10822,2.10826,2043232.0
2006-09-15 01:10:00,2.10824,2.10833,2.10824,2.10826,3351469.0
2006-09-15 01:11:00,2.10825,2.10825,2.10799,2.10802,4329690.0
2006-09-15 01:12:00,2.10798,2.10798,2.10748,2.10754,4985767.0
2006-09-15 01:13:00,2.10764,2.10771,2.10764,2.10771,161556.0
2006-09-15 01:14:00,2.10775,2.10796,2.10774,2.10796,2617447.0
2006-09-15 01:15:00,2.10807,2.10809,2.10785,2.10809,1866368.0
2006-09-15 01:16:00,2.10816,2.10831,2.10815,2.10831,2862498.0
2006-09-15 01:17:00,2.10827,2.10827,2.10789,2.10806,5355520.0
2006-09-15 01:18:00,2.10779,2.10797,2.10779,2.10797,94078.0
2006-09-15 01:19:00,2.10798,2.10798,2.10779,2.10794,5677488.0
2006-09-15 01:20:00,2.10792,2.10795,2.10787,2.10793,3423548.0
2006-09-15 01:22:00,2.10782,2.1079,2.10777,2.1079,11625958.0
2006-09-15 01:23:00,2.108,2.10818,2.108,2.10809,1991328.0
2006-09-15 01:24:00,2.10811,2.10831,2.10808,2.10831,1535397.0
2006-09-15 01:25:00,2.10842,2.10863,2.10841,2.10863,1132263.0
2006-09-15 01:26:00,2.10868,2.10873,2.10703,2.10854,993196.0
2006-09-15 01:27:00,2.1083,2.1083,2.10794,2.10797,13201591.0
2006-09-15 01:28:00,2.10786,2.10797,2.10775,2.10797,17487828.0
2006-09-15 01:29:00,2.10801,2.10822,2.108,2.10822,603650.0
2006-09-15 01:30:00,2.10827,2.10854,2.10698,2.10854,5890189.0
2006-09-15 01:31:00,2.10857,2.10857,2.10834,2.10841,650338.0
2006-09-15 01:32:00,2.10849,2.10886,2.10849,2.10886,2452367.0
2006-09-15 01:33:00,2.10893,2.10912,2.10892,2.10912,569055.0
2006-09-15 01:34:00,2.10925,2.10925,2.10866,2.10886,13835395.0
2006-09-15 01:35:00,2.10879,2.10892,2.10875,2.10892,7527158.0
2006-09-15 01:37:00,2.10923,2.10943,2.10922,2.10922,725592.0
2006-09-15 01:38:00,2.10899,2.10899,2.10861,2.10861,9875730.0
2006-09-15 01:39:00,2.10851,2.10851,2.10843,2.10843,1037961.0
2006-09-15 01:40:00,2.1086,2.10878,2.1086,2.10869,2102211.0
2006-09-15 01:41:00,2.10886,2.10913,2.10757,2.10913,12006006.0
2006-09-15 01:42:00,2.1094,2.1094,2.10759,2.10759,3890067.0
2006-09-15 01:43:00,2.10899,2.10899,2.10866,2.10866,8636690.0
2006-09-15 01:44:00,2.10846,2.10854,2.10839,2.10851,3839604.0
2006-09-15 01:45:00,2.1069,2.10847,2.1069,2.10847,572231.0
2006-09-15 01:46:00,2.10854,2.10872,2.10853,2.10863,3110232.0
2006-09-15 01:47:00,2.10875,2.10875,2.10859,2.10868,1426931.0
2006-09-15 01:48:00,2.10867,2.10884,2.10867,2.10884,4243025.0
2006-09-15 01:50:00,2.10891,2.10927,2.1089,2.10927,406716.0
2006-09-15 01:51:00,2.10932,2.10946,2.10798,2.10934,6288741.0
2006-09-15 01:53:00,2.10933,2.10933,2.10912,2.10917,361054.0
2006-09-15 01:54:00,2.10904,2.10932,2.10904,2.10922,1730971.0
2006-09-15 01:56:00,2.10916,2.10916,2.10892,2.10892,3944745.0
2006-09-15 01:57:00,2.10893,2.10893,2.10863,2.10863,2825136.0
2006-09-15 01:58:00,2.1086,2.1086,2.10818,2.10818,4325245.0
2006-09-15 02:00:00,2.10816,2.10837,2.10816,2.10837,4583124.0
2006-09-15 02:01:00,2.10845,2.10879,2.10845,2.10879,24038747.0
2006-09-15 02:02:00,2.10868,2.10911,2.10868,2.10888,985122.0
2006-09-15 02:03:00,2.10902,2.10902,2.10869,2.10869,1978628.0
2006-09-15 02:04:00,2.10875,2.10875,2.10838,2.10838,6287550.0
2006-09-15 02:05:00,2.1086,2.1086,2.10849,2.10849,137953.0
2006-09-15 02:06:00,2.10865,2.10865,2.10828,2.10839,8326817.0
2006-09-15 02:07:00,2.10842,2.10852,2.10842,2.10844,884886.0
2006-09-15 02:08:00,2.10851,2.10851,2.10837,2.10849,2130316.0
2006-09-15 02:09:00,2.1085,2.10871,2.1085,2.10871,5932918.0
2006-09-15 02:10:00,2.10875,2.1089,2.10875,2.1089,6199893.0
2006-09-15 02:11:00,2.10887,2.10887,2.10864,2.10864,4016581.0
2006-09-15 02:12:00,2.10862,2.10862,2.10832,2.1085,10492847.0
2006-09-15 02:13:00,2.10849,2.1085,2.10836,2.10836,2377942.0
2006-09-15 02:14:00,2.10851,2.10861,2.10846,2.10846,8127553.0
2006-09-15 02:15:00,2.10841,2.10851,2.10829,2.10829,1175867.0
2006-09-15 02:16:00,2.10823,2.10826,2.1081,2.10812,1941662.0
2006-09-15 02:17:00,2.10814,2.10818,2.10814,2.10818,920101.0
2006-09-15 02:18:00,2.10816,2.10816,2.10802,2.10803,3528147.0
2006-09-15 02:19:00,2.10798,2.10798,2.10785,2.1079,643518.0
2006-09-15 02:20:00,2.10815,2.10815,2.10815,2.10815,3268266.0
2006-09-15 02:21:00,2.10808,2.10822,2.10804,2.10822,2329999.0
2006-09-15 02:22:00,2.10812,2.10842,2.10812,2.10842,10610630.0
2006-09-15 02:23:00,2.10847,2.10854,2.10847,2.10854,2870109.0
2006-09-15 02:24:00,2.10847,2.10848,2.10847,2.10848,883098.0
2006-09-15 02:25:00,2.1084,2.1084,2.10838,2.10839,572153.0
2006-09-15 02:26:00,2.10848,2.10858,2.10847,2.10858,7244246.0
2006-09-15 02:27:00,2.10882,2.10882,2.10861,2.10861,10417065.0
2006-09-15 02:29:00,2.10853,2.10853,2.10808,2.10808,2871506.0
2006-09-15 02:30:00,2.10814,2.10825,2.10814,2.10825,17888495.0
2006-09-15 02:32:00,2.10825,2.10841,2.10825,2.10841,4166831.0
2006-09-15 02:33:00,2.1085,2.1085,2.10814,2.10825,2935580.0
2006-09-15 02:34:00,2.10823,2.10829,2.10816,2.10816,2440834.0
2006-09-15 02:35:00,2.108,2.10809,2.10797,2.10797,4318218.0
2006-09-15 02:36:00,2.10794,2.10815,2.10794,2.10815,405009.0
2006-09-15 02:37:00,2.10813,2.10826,2.10813,2.10822,3662701.0
2006-09-15 02:38:00,2.10826,2.10827,2.10815,2.1082,10302698.0
2006-09-15 02:39:00,2.10822,2.10836,2.10813,2.10836,13691718.0
2006-09-15 02:40:00,2.10848,2.10872,2.10836,2.10872,13188181.0
2006-09-15 02:41:00,2.10874,2.10887,2.10866,2.10887,19398040.0
2006-09-15 02:42:00,2.10884,2.10886,2.10881,2.10886,4701544.0
2006-09-15 02:43:00,2.10863,2.10879,2.1086,2.10878,2092045.0
2006-09-15 02:44:00,2.10882,2.10895,2.10876,2.10895,5217292.0
2006-09-15 02:45:00,2.10896,2.10896,2.1088,2.10885,1690717.0
2006-09-15 02:46:00,2.10872,2.10872,2.1085,2.1085,10035558.0
2006-09-15 02:47:00,2.1084,2.10859,2.1084,2.10855,2365190.0
2006-09-15 02:48:00,2.10852,2.10866,2.10847,2.10847,1343253.0
2006-09-15 02:50:00,2.10863,2.10896,2.10862,2.10896,11444320.0
2006-09-15 02:51:00,2.10887,2.10887,2.10871,2.10877,2614836.0
2006-09-15 02:52:00,2.10878,2.10884,2.10877,2.10884,1146716.0
2006-09-15 02:53:00,2.1089,2.10901,2.10881,2.10893,810312.0
2006-09-15 02:54:00,2.1089,2.1089,2.10869,2.10869,2657165.0
2006-09-15 02:55:00,2.10866,2.10867,2.10832,2.10861,3657020.0
2006-09-15 02:56:00,2.10867,2.10893,2.10829,2.10893,3377246.0
2006-09-15 02:57:00,2.10898,2.10907,2.10898,2.10906,994300.0
2006-09-15 02:58:00,2.10892,2.10894,2.10844,2.10863,3219034.0
2006-09-15 02:59:00,2.1087,2.10873,2.1087,2.10873,15099172.0
2006-09-15 03:00:00,2.10861,2.10878,2.10859,2.10878,11322249.0
2006-09-15 03:01:00,2.10885,2.10897,2.10885,2.10897,2076264.0
2006-09-15 03:02:00,2.109,2.10902,2.1088,2.10889,4178351.0
2006-09-15 03:03:00,2.10889,2.10889,2.10849,2.10849,2890046.0
2006-09-15 03:04:00,2.10846,2.10852,2.10827,2.10827,2787305.0
2006-09-15 03:05:00,2.10839,2.10839,2.10833,2.10833,3634384.0
2006-09-15 03:06:00,2.10834,2.10834,2.10825,2.10825,1479817.0
2006-09-15 03:07:00,2.10822,2.10822,2.10792,2.10794,776935.0
2006-09-15 03:08:00,2.10804,2.10844,2.10804,2.10844,9298067.0
2006-09-15 03:10:00,2.10856,2.10861,2.10856,2.10861,910493.0
2006-09-15 03:12:00,2.10866,2.10886,2.10866,2.10886,9045570.0
2006-09-15 03:13:00,2.109,2.109,2.10874,2.10874,2089153.0
2006-09-15 03:15:00,2.10874,2.10874,2.10859,2.10859,6522232.0
2006-09-15 03:16:00,2.10877,2.10892,2.10873,2.10892,18565804.0
2006-09-15 03:17:00,2.10893,2.10893,2.10884,2.10884,84808.0
2006-09-15 03:18:00,2.10909,2.10909,2.10885,2.10893,3493799.0
2006-09-15 03:19:00,2.10893,2.10893,2.10884,2.10884,53309.0
2006-09-15 03:20:00,2.10881,2.10889,2.10867,2.10867,19362737.0
2006-09-15 03:23:00,2.10858,2.10867,2.10838,2.10867,5929524.0
2006-09-15 03:24:00,2.10865,2.10908,2.10865,2.10908,12705534.0
2006-09-15 03:25:00,2.10906,2.10906,2.10888,2.10888,3684801.0
2006-09-15 03:26:00,2.10868,2.10868,2.10855,2.10858,2492341.0
2006-09-15 03:27:00,2.10856,2.10869,2.10856,2.10866,1410981.0
2006-09-15 03:28:00,2.10865,2.10865,2.10853,2.10853,1180116.0
2006-09-15 03:29:00,2.10855,2.10885,2.10848,2.10885,2448475.0
2006-09-15 03:31:00,2.10873,2.10895,2.10873,2.10886,1303854.0
2006-09-15 03:33:00,2.10899,2.10906,2.10899,2.10906,4541656.0
2006-09-15 03:34:00,2.1091,2.10933,2.1091,2.10933,3998853.0
2006-09-15 03:35:00,2.10932,2.10932,2.10909,2.10911,3913501.0
2006-09-15 03:36:00,2.10882,2.10895,2.10881,2.10893,4224791.0
2006-09-15 03:37:00,2.10887,2.10891,2.10875,2.10888,21604230.0
2006-09-15 03:38:00,2.10887,2.10887,2.10883,2.10883,3876990.0
2006-09-15 03:39:00,2.10873,2.10878,2.10864,2.10878,8247336.0
2006-09-15 03:40:00,2.10884,2.10896,2.10876,2.10896,9926409.0
2006-09-15 03:41:00,2.10889,2.10904,2.10889,2.10889,479456.0
2006-09-15 03:42:00,2.10885,2.10885,2.10874,2.10874,2315032.0
2006-09-15 03:43:00,2.10867,2.10869,2.10828,2.1083,9732998.0
2006-09-15 03:44:00,2.10836,2.1086,2.10834,2.1086,3122777.0
2006-09-15 03:45:00,2.10857,2.10857,2.10836,2.10836,17193807.0
2006-09-15 03:46:00,2.1084,2.10852,2.1084,2.10842,443669.0
2006-09-15 03:47:00,2.10839,2.10871,2.10839,2.10871,6222403.0
2006-09-15 03:48:00,2.10875,2.10884,2.10864,2.10884,6071404.0
2006-09-15 03:49:00,2.10889,2.10896,2.10881,2.10882,10106231.0
2006-09-15 03:50:00,2.10863,2.1088,2.10863,2.10877,1200858.0
2006-09-15 03:51:00,2.10872,2.10872,2.10855,2.10872,13444598.0
2006-09-15 03:52:00,2.10868,2.10878,2.10868,2.10878,337804.0
2006-09-15 03:53:00,2.1086,2.10873,2.1086,2.10862,4512865.0
2006-09-15 03:54:00,2.10852,2.10852,2.10839,2.1084,8531478.0
2006-09-15 03:55:00,2.10844,2.10853,2.10839,2.10853,6567669.0
2006-09-15 03:56:00,2.10859,2.10875,2.10859,2.10863,828732.0
2006-09-15 03:57:00,2.10862,2.10892,2.10862,2.10892,2927101.0
2006-09-15 03:58:00,2.10896,2.10912,2.10896,2.10912,5192987.0
2006-09-15 03:59:00,2.10918,2.10922,2.10904,2.10922,10029481.0
2006-09-15 04:00:00,2.10921,2.10939,2.10914,2.10939,58380.0
2006-09-15 04:01:00,2.1095,2.1095,2.1092,2.10927,1224298.0
2006-09-15 04:03:00,2.10935,2.10949,2.10934,2.10949,8692956.0
2006-09-15 04:04:00,2.10955,2.10975,2.10955,2.10975,7666424.0
2006-09-15 04:06:00,2.10967,2.10967,2.10931,2.10956,4565299.0
2006-09-15 04:07:00,2.10962,2.10962,2.10949,2.10949,937452.0
2006-09-15 04:08:00,2.10941,2.10941,2.10939,2.10939,268167.0
2006-09-15 04:09:00,2.10942,2.10942,2.1092,2.1092,427484.0
2006-09-15 04:10:00,2.10903,2.10903,2.10856,2.10856,610893.0
2006-09-15 04:11:00,2.10872,2.1088,2.10865,2.1088,1714914.0
2006-09-15 04:12:00,2.10884,2.10889,2.10884,2.10889,496528.0
2006-09-15 04:13:00,2.10894,2.10894,2.1086,2.10887,6205428.0
2006-09-15 04:14:00,2.10893,2.10908,2.10893,2.10908,503136.0
2006-09-15 04:16:00,2.1092,2.1092,2.10883,2.10883,5558366.0
2006-09-15 04:17:00,2.10883,2.10887,2.10883,2.10887,123260.0
2006-09-15 04:18:00,2.1089,2.10969,2.1089,2.10969,12709979.0
2006-09-15 04:19:00,2.1098,2.11015,2.10971,2.11015,8332902.0
2006-09-15 04:20:00,2.11007,2.11007,2.10983,2.10983,15599617.0
2006-09-15 04:22:00,2.10973,2.10997,2.10973,2.10982,10777547.0
2006-09-15 04:23:00,2.1099,2.11005,2.10987,2.10996,7493904.0
2006-09-15 04:24:00,2.10993,2.10993,2.10975,2.10981,3624058.0
2006-09-15 04:25:00,2.10982,2.10989,2.10981,2.10984,3159015.0
2006-09-15 04:27:00,2.10976,2.1098,2.10975,2.10975,16353970.0
2006-09-15 04:29:00,2.10973,2.10976,2.10949,2.10976,4658991.0
2006-09-15 04:30:00,2.10975,2.10975,2.10955,2.10955,7973974.0
2006-09-15 04:31:00,2.10955,2.10955,2.1093,2.10937,1448346.0
2006-09-15 04:32:00,2.10935,2.10945,2.10935,2.10939,1118703.0
2006-09-15 04:33:00,2.10939,2.10945,2.10929,2.10941,3138926.0
2006-09-15 04:34:00,2.10936,2.10943,2.10922,2.10943,4234072.0
2006-09-15 04:35:00,2.10946,2.1095,2.10942,2.10942,3770826.0
2006-09-15 04:36:00,2.10944,2.10948,2.1094,2.10948,20871388.0
2006-09-15 04:37:00,2.10948,2.10954,2.10935,2.10948,9400622.0
2006-09-15 04:39:00,2.1094,2.1094,2.10925,2.10936,3797933.0
2006-09-15 04:40:00,2.10931,2.10958,2.10931,2.10958,5307704.0
2006-09-15 04:41:00,2.1096,2.10973,2.1096,2.10972,13582722.0
2006-09-15 04:42:00,2.10972,2.10972,2.10938,2.10946,10586103.0
2006-09-15 04:43:00,2.10969,2.10969,2.10957,2.10968,19931615.0
2006-09-15 04:44:00,2.10967,2.10967,2.10916,2.10949,7749829.0
2006-09-15 04:46:00,2.10948,2.10965,2.10937,2.10937,4712964.0
2006-09-15 04:47:00,2.10923,2.10939,2.10901,2.10939,9680097.0
2006-09-15 04:48:00,2.10945,2.10979,2.10945,2.10979,382768.0
2006-09-15 04:49:00,2.10977,2.10977,2.10939,2.10939,4830263.0
2006-09-15 04:51:00,2.1096,2.10991,2.10954,2.10991,3131547.0
2006-09-15 04:52:00,2.10986,2.10986,2.10961,2.10961,1642025.0
2006-09-15 04:54:00,2.10962,2.10962,2.10933,2.10945,2321535.0
2006-09-15 04:55:00,2.10947,2.10971,2.10946,2.10969,6834820.0
2006-09-15 04:56:00,2.10966,2.10966,2.10926,2.10935,4578655.0
2006-09-15 04:57:00,2.10934,2.10936,2.1093,2.1093,1144246.0
2006-09-15 04:59:00,2.10936,2.1095,2.10936,2.1095,13345635.0
2006-09-15 05:00:00,2.10942,2.10949,2.10942,2.10949,2142729.0
2006-09-15 05:01:00,2.10951,2.10977,2.10951,2.10977,10082221.0
2006-09-15 05:02:00,2.10964,2.10964,2.10928,2.10938,6562934.0
2006-09-15 05:03:00,2.10936,2.10942,2.10926,2.10935,3551158.0
2006-09-15 05:04:00,2.10932,2.10942,2.10927,2.10941,1244046.0
2006-09-15 05:05:00,2.10941,2.1095,2.10936,2.1095,4377355.0
2006-09-15 05:06:00,2.10945,2.10949,2.10936,2.10936,7951879.0
2006-09-15 05:07:00,2.10927,2.10962,2.10927,2.10962,1890340.0
2006-09-15 05:08:00,2.10962,2.1099,2.10959,2.1099,3443910.0
2006-09-15 05:10:00,2.10976,2.10976,2.1095,2.1095,11293854.0
2006-09-15 05:11:00,2.10927,2.10948,2.10813,2.10813,14982177.0
2006-09-15 05:12:00,2.10961,2.10982,2.10953,2.10965,3047349.0
2006-09-15 05:13:00,2.10964,2.10968,2.10956,2.10965,1045324.0
2006-09-15 05:14:00,2.10962,2.10962,2.10955,2.10957,4010752.0
2006-09-15 05:15:00,2.10966,2.10991,2.10966,2.10973,955370.0
2006-09-15 05:16:00,2.10984,2.10984,2.10977,2.10978,1325610.0
2006-09-15 05:17:00,2.1098,2.10982,2.10969,2.10982,2371601.0
2006-09-15 05:18:00,2.10975,2.10983,2.10973,2.10976,543678.0
2006-09-15 05:19:00,2.10962,2.10994,2.10962,2.10994,2133112.0
2006-09-15 05:20:00,2.11002,2.11004,2.10982,2.10982,4400720.0
2006-09-15 05:21:00,2.10987,2.10987,2.10968,2.10968,1980204.0
2006-09-15 05:22:00,2.10959,2.10959,2.10941,2.10941,16850586.0
2006-09-15 05:23:00,2.10937,2.10937,2.10923,2.10926,2584178.0
2006-09-15 05:24:00,2.10923,2.10933,2.10912,2.10933,1586659.0
2006-09-15 05:26:00,2.1094,2.10958,2.10934,2.10958,3109083.0
2006-09-15 05:27:00,2.10963,2.10967,2.10952,2.10963,7461299.0
2006-09-15 05:28:00,2.10974,2.10974,2.10924,2.10932,6220705.0
2006-09-15 05:29:00,2.10932,2.10938,2.10932,2.10938,6371226.0
2006-09-15 05:30:00,2.10929,2.10959,2.10929,2.10953,1252077.0
2006-09-15 05:31:00,2.10952,2.10952,2.10937,2.10938,14360168.0
2006-09-15 05:32:00,2.10937,2.10939,2.10925,2.10927,13807401.0
2006-09-15 05:33:00,2.10935,2.10964,2.10935,2.10964,1054171.0
2006-09-15 05:34:00,2.10962,2.10975,2.10948,2.10975,2606128.0
2006-09-15 05:35:00,2.10973,2.10974,2.10955,2.10955,7614764.0
2006-09-15 05:36:00,2.10965,2.10965,2.1095,2.1095,5099127.0
2006-09-15 05:37:00,2.10948,2.10948,2.10935,2.10935,10303973.0
2006-09-15 05:38:00,2.10927,2.10951,2.10918,2.10951,4780424.0
2006-09-15 05:39:00,2.10962,2.10965,2.10957,2.10957,2673618.0
2006-09-15 05:40:00,2.10959,2.10989,2.10958,2.10989,5142875.0
2006-09-15 05:41:00,2.11002,2.11006,2.11002,2.11004,3103074.0
2006-09-15 05:42:00,2.11007,2.11027,2.11007,2.11027,14705473.0
2006-09-15 05:43:00,2.10995,2.10995,2.10961,2.10961,2307550.0
2006-09-15 05:44:00,2.1096,2.10965,2.10942,2.10965,17692013.0
2006-09-15 05:45:00,2.10973,2.10978,2.10958,2.10972,4108581.0
2006-09-15 05:46:00,2.10977,2.10997,2.10977,2.10988,1010146.0
2006-09-15 05:47:00,2.10983,2.10983,2.10967,2.10967,7009729.0
2006-09-15 05:48:00,2.10965,2.10971,2.10957,2.10957,816793.0
2006-09-15 05:49:00,2.10955,2.10971,2.10955,2.10971,1280942.0
2006-09-15 05:50:00,2.10969,2.10971,2.10958,2.10958,3266979.0
2006-09-15 05:52:00,2.10952,2.10953,2.10938,2.10953,2014851.0
2006-09-15 05:53:00,2.10953,2.10969,2.10953,2.10969,4275781.0
2006-09-15 05:54:00,2.10983,2.10983,2.10934,2.10939,6117384.0
2006-09-15 05:55:00,2.10942,2.10954,2.10935,2.10954,612039.0
2006-09-15 05:56:00,2.10915,2.10963,2.10915,2.10963,3731282.0
2006-09-15 05:57:00,2.10983,2.10992,2.10983,2.10992,8093685.0
2006-09-15 05:58:00,2.10984,2.11033,2.10984,2.11033,1636986.0
2006-09-15 05:59:00,2.11027,2.11027,2.11007,2.11007,1500260.0
2006-09-15 06:00:00,2.11025,2.11031,2.11017,2.11017,1116288.0
2006-09-15 06:03:00,2.11003,2.11011,2.10993,2.10994,13689738.0
2006-09-15 06:04:00,2.10966,2.10987,2.10957,2.10957,1402128.0
2006-09-15 06:05:00,2.1096,2.1096,2.10944,2.10953,2666207.0
2006-09-15 06:06:00,2.10954,2.10975,2.10953,2.10975,10779556.0
2006-09-15 06:07:00,2.10974,2.10987,2.1097,2.10987,16841920.0
2006-09-15 06:08:00,2.10984,2.11027,2.10984,2.11027,13630356.0
2006-09-15 06:09:00,2.11023,2.11023,2.10997,2.11004,2292602.0
2006-09-15 06:10:00,2.11,2.11,2.1097,2.1097,859741.0
2006-09-15 06:11:00,2.10981,2.10981,2.10954,2.10954,5597673.0
2006-09-15 06:12:00,2.10933,2.10942,2.10933,2.10939,9409091.0
2006-09-15 06:13:00,2.10939,2.10939,2.10934,2.10939,3089323.0
2006-09-15 06:14:00,2.10922,2.10967,2.10922,2.10967,2329794.0
2006-09-15 06:15:00,2.1098,2.11008,2.1098,2.11004,17053501.0
2006-09-15 06:16:00,2.11012,2.11048,2.11007,2.11041,2500939.0
2006-09-15 06:19:00,2.11033,2.11035,2.11015,2.11015,3373957.0
2006-09-15 06:20:00,2.11001,2.11009,2.10988,2.10991,4510107.0
2006-09-15 06:21:00,2.10978,2.10987,2.10977,2.10977,2552969.0
2006-09-15 06:22:00,2.10973,2.10973,2.1095,2.10952,18832041.0
2006-09-15 06:24:00,2.10946,2.10947,2.10921,2.10921,21087253.0
2006-09-15 06:25:00,2.10921,2.10943,2.10921,2.10943,1905176.0
2006-09-15 06:28:00,2.10942,2.10959,2.10942,2.10959,1074535.0
2006-09-15 06:29:00,2.1094,2.10946,2.10909,2.10946,8254198.0
2006-09-15 06:30:00,2.10949,2.10949,2.10931,2.10943,1666893.0
2006-09-15 06:31:00,2.10931,2.10942,2.10917,2.10917,704223.0
2006-09-15 06:32:00,2.10934,2.10946,2.10933,2.10933,2009806.0
2006-09-15 06:33:00,2.10945,2.10967,2.10931,2.10967,1594926.0
2006-09-15 06:34:00,2.10975,2.11006,2.10974,2.11006,1605146.0
2006-09-15 06:36:00,2.11002,2.11002,2.10975,2.10975,10157942.0
2006-09-15 06:37:00,2.10973,2.10973,2.10949,2.10949,11782599.0
2006-09-15 06:38:00,2.10947,2.10947,2.10926,2.10933,754804.0
2006-09-15 06:39:00,2.10911,2.10918,2.10904,2.10904,2149758.0
2006-09-15 06:41:00,2.10908,2.10921,2.10903,2.10903,2628116.0
2006-09-15 06:42:00,2.10906,2.10936,2.10906,2.10936,2013150.0
2006-09-15 06:43:00,2.10923,2.10927,2.10923,2.10927,808524.0
2006-09-15 06:44:00,2.10915,2.10929,2.1091,2.10924,20105396.0
2006-09-15 06:45:00,2.10923,2.10927,2.10911,2.10911,15069187.0
2006-09-15 06:46:00,2.10906,2.10906,2.10899,2.10904,12074190.0
2006-09-15 06:47:00,2.10907,2.10907,2.10884,2.10898,1426486.0
2006-09-15 06:48:00,2.10902,2.10921,2.10891,2.10918,1571924.0
2006-09-15 06:49:00,2.10926,2.10943,2.10922,2.10943,423807.0
2006-09-15 06:50:00,2.10945,2.10977,2.10945,2.10977,9463964.0
2006-09-15 06:51:00,2.1098,2.1098,2.10957,2.10979,16350481.0
2006-09-15 06:52:00,2.10975,2.10991,2.10962,2.10991,6194677.0
2006-09-15 06:53:00,2.10993,2.11016,2.10993,2.11016,994941.0
2006-09-15 06:54:00,2.11023,2.11023,2.11008,2.11008,771874.0
2006-09-15 06:57:00,2.11006,2.11006,2.1098,2.1098,19952832.0
2006-09-15 06:58:00,2.10981,2.10982,2.10946,2.10946,24166268.0
2006-09-15 06:59:00,2.10943,2.10953,2.10934,2.10953,754300.0
2006-09-15 07:01:00,2.10944,2.10948,2.10932,2.10935,5472424.0
2006-09-15 07:02:00,2.1095,2.1095,2.10936,2.10946,9964898.0
2006-09-15 07:04:00,2.10939,2.10966,2.10933,2.10966,5261085.0
2006-09-15 07:05:00,2.10976,2.10987,2.10976,2.10987,2183867.0
2006-09-15 07:06:00,2.10986,2.10986,2.10971,2.10976,6958920.0
2006-09-15 07:07:00,2.10982,2.11006,2.10982,2.11006,24841828.0
2006-09-15 07:08:00,2.11013,2.11013,2.10972,2.10993,1591429.0
2006-09-15 07:09:00,2.10999,2.11018,2.10993,2.11017,6997350.0
2006-09-15 07:10:00,2.11013,2.11046,2.11013,2.11046,4679419.0
2006-09-15 07:11:00,2.11052,2.11052,2.11025,2.11028,4863217.0
2006-09-15 07:13:00,2.11027,2.11027,2.10996,2.11002,8010848.0
2006-09-15 07:15:00,2.10997,2.10997,2.1095,2.1099,4377147.0
2006-09-15 07:16:00,2.10971,2.10971,2.10947,2.10961,5413892.0
2006-09-15 07:17:00,2.10958,2.10965,2.10957,2.10957,2789325.0
2006-09-15 07:18:00,2.10959,2.10965,2.10941,2.10948,7554552.0
2006-09-15 07:19:00,2.10957,2.10976,2.10957,2.10976,14131407.0
2006-09-15 07:20:00,2.10975,2.10975,2.1097,2.1097,1930338.0
2006-09-15 07:21:00,2.10971,2.10979,2.10962,2.10979,7118719.0
2006-09-15 07:22:00,2.10967,2.10981,2.10966,2.10966,15431872.0
2006-09-15 07:23:00,2.10961,2.10961,2.10922,2.10922,2392751.0
2006-09-15 07:24:00,2.10937,2.10957,2.10937,2.10956,5611543.0
2006-09-15 07:25:00,2.10956,2.10976,2.10956,2.10976,7254811.0
2006-09-15 07:27:00,2.10977,2.10982,2.1097,2.10982,1134640.0
2006-09-15 07:29:00,2.10997,2.10998,2.10996,2.10996,2511394.0
2006-09-15 07:30:00,2.1099,2.1099,2.10941,2.10963,3252730.0
2006-09-15 07:31:00,2.10966,2.10982,2.10966,2.10982,7168102.0
2006-09-15 07:32:00,2.10976,2.10976,2.10969,2.10969,218029.0
2006-09-15 07:34:00,2.10974,2.10996,2.1097,2.10996,6106798.0
2006-09-15 07:36:00,2.10989,2.10989,2.10977,2.10977,9440412.0
2006-09-15 07:37:00,2.10973,2.10974,2.1095,2.1095,5974350.0
2006-09-15 07:38:00,2.1095,2.10975,2.10942,2.10975,3977967.0
2006-09-15 07:39:00,2.10974,2.10974,2.10965,2.10974,5562386.0
2006-09-15 07:40:00,2.10979,2.10997,2.10979,2.10997,2283901.0
2006-09-15 07:41:00,2.11007,2.11022,2.10966,2.11022,1779006.0
2006-09-15 07:42:00,2.11021,2.11059,2.1102,2.11037,8880554.0
2006-09-15 07:43:00,2.11032,2.11033,2.10992,2.10992,2218262.0
2006-09-15 07:44:00,2.10989,2.11002,2.1098,2.11002,4306880.0
2006-09-15 07:45:00,2.11008,2.11045,2.11,2.11045,6371463.0
2006-09-15 07:46:00,2.11039,2.11039,2.11029,2.11031,1516684.0
2006-09-15 07:47:00,2.11013,2.1102,2.11004,2.11005,3421321.0
2006-09-15 07:48:00,2.10963,2.11002,2.10963,2.10985,11295405.0
2006-09-15 07:49:00,2.10975,2.10992,2.10946,2.10992,7410269.0
2006-09-15 07:50:00,2.10992,2.11005,2.10984,2.10991,1089286.0
2006-09-15 07:51:00,2.1099,2.11011,2.10987,2.10987,1624097.0
2006-09-15 07:52:00,2.10983,2.11026,2.10983,2.11022,5683758.0
2006-09-15 07:53:00,2.11024,2.1103,2.11016,2.11026,1456825.0
2006-09-15 07:54:00,2.11038,2.11043,2.11029,2.11043,2797279.0
2006-09-15 07:55:00,2.11049,2.11065,2.11047,2.11065,9710761.0
2006-09-15 07:56:00,2.11061,2.11061,2.11049,2.11055,4549600.0
2006-09-15 07:57:00,2.11044,2.11044,2.11018,2.11018,11131650.0
2006-09-15 07:58:00,2.11002,2.1102,2.11002,2.11018,13320664.0
2006-09-15 07:59:00,2.1103,2.11042,2.11018,2.11042,4165099.0
2006-09-15 08:00:00,2.11049,2.11072,2.11049,2.11057,10697921.0
2006-09-15 08:01:00,2.11055,2.11055,2.11016,2.11016,2982438.0
2006-09-15 08:02:00,2.11003,2.11003,2.10983,2.10983,127635.0
2006-09-15 08:03:00,2.10991,2.11016,2.10987,2.11016,15103088.0
2006-09-15 08:04:00,2.11019,2.11019,2.10992,2.10992,5881120.0
2006-09-15 08:06:00,2.10976,2.10989,2.10975,2.10989,3684403.0
2006-09-15 08:07:00,2.10986,2.10988,2.10982,2.10983,1939277.0
2006-09-15 08:08:00,2.10982,2.10992,2.10981,2.10992,6166218.0
2006-09-15 08:09:00,2.10991,2.11002,2.10983,2.10985,2407213.0
2006-09-15 08:10:00,2.10963,2.1098,2.10963,2.10973,2910836.0
2006-09-15 08:11:00,2.10995,2.11006,2.10995,2.11002,3835237.0
2006-09-15 08:12:00,2.11004,2.11005,2.10993,2.10998,3092973.0
2006-09-15 08:14:00,2.11018,2.11048,2.11011,2.11048,5800154.0
2006-09-15 08:15:00,2.11053,2.11065,2.11052,2.11064,7577646.0
2006-09-15 08:16:00,2.11059,2.11059,2.11022,2.11028,13248831.0
2006-09-15 08:17:00,2.1102,2.11024,2.11001,2.11024,3622909.0
2006-09-15 08:19:00,2.11036,2.11058,2.11036,2.11046,5696557.0
2006-09-15 08:20:00,2.11053,2.11053,2.11027,2.11027,2660245.0
2006-09-15 08:21:00,2.11033,2.11039,2.11016,2.11039,5442181.0
2006-09-15 08:22:00,2.11035,2.11035,2.11027,2.11027,18119757.0
2006-09-15 08:23:00,2.11025,2.11025,2.11011,2.11011,4287451.0
2006-09-15 08:25:00,2.11013,2.11019,2.11006,2.11019,17297896.0
2006-09-15 08:26:00,2.11011,2.11062,2.11011,2.11062,599572.0
2006-09-15 08:27:00,2.11066,2.11072,2.11056,2.11065,10088692.0
2006-09-15 08:28:00,2.11072,2.1109,2.11072,2.1109,12218456.0
2006-09-15 08:29:00,2.11088,2.11105,2.11057,2.11105,18322810.0
2006-09-15 08:30:00,2.11102,2.11102,2.11068,2.11075,7255383.0
2006-09-15 08:31:00,2.11061,2.11072,2.11053,2.11065,4538110.0
2006-09-15 08:32:00,2.11064,2.11073,2.11064,2.11067,2181238.0
2006-09-15 08:33:00,2.1108,2.11091,2.11074,2.11091,916287.0
2006-09-15 08:34:00,2.11091,2.11091,2.11054,2.1108,1979538.0
2006-09-15 08:35:00,2.11076,2.11076,2.11063,2.11063,1177541.0
2006-09-15 08:36:00,2.11057,2.11057,2.11037,2.11042,1353819.0
2006-09-15 08:37:00,2.11045,2.11061,2.11045,2.11055,14609765.0
2006-09-15 08:39:00,2.11052,2.11052,2.1104,2.1105,7576858.0
2006-09-15 08:40:00,2.11052,2.11053,2.11047,2.11047,6942622.0
2006-09-15 08:41:00,2.11045,2.11077,2.11037,2.11077,9453609.0
2006-09-15 08:42:00,2.11079,2.11153,2.11079,2.11153,12615379.0
2006-09-15 08:43:00,2.11151,2.11187,2.11151,2.11187,9839145.0
2006-09-15 08:44:00,2.11182,2.11182,2.11159,2.11159,16685340.0
2006-09-15 08:45:00,2.11148,2.11157,2.11126,2.11132,6428629.0
2006-09-15 08:46:00,2.11129,2.11129,2.11114,2.11114,8197072.0
2006-09-15 08:47:00,2.11116,2.11116,2.1109,2.1109,3965227.0
2006-09-15 08:48:00,2.11091,2.11091,2.11068,2.11074,3036709.0
2006-09-15 08:49:00,2.1108,2.111,2.1108,2.111,4049044.0
2006-09-15 08:50:00,2.11124,2.11153,2.11124,2.11151,13908793.0
2006-09-15 08:51:00,2.11145,2.11168,2.11145,2.11155,10016193.0
2006-09-15 08:52:00,2.11158,2.11191,2.11158,2.11191,9547229.0
2006-09-15 08:53:00,2.11193,2.11208,2.11192,2.11208,4029686.0
2006-09-15 08:54:00,2.11213,2.11227,2.11206,2.11227,4383515.0
2006-09-15 08:55:00,2.11227,2.11233,2.11214,2.11233,2317337.0
2006-09-15 08:56:00,2.11235,2.11235,2.11217,2.11217,9457851.0
2006-09-15 08:57:00,2.11241,2.11246,2.11221,2.11221,7271277.0
2006-09-15 08:58:00,2.11204,2.11205,2.11182,2.11185,6488839.0
2006-09-15 08:59:00,2.11183,2.11187,2.11149,2.11168,9720436.0
2006-09-15 09:00:00,2.11177,2.11194,2.11177,2.11188,963667.0
2006-09-15 09:01:00,2.11186,2.11228,2.11185,2.1122,3620987.0
2006-09-15 09:02:00,2.11208,2.11224,2.11208,2.11211,2290041.0
2006-09-15 09:03:00,2.112,2.112,2.1118,2.1118,331178.0
2006-09-15 09:04:00,2.11176,2.11176,2.11105,2.11116,2135505.0
2006-09-15 09:05:00,2.11122,2.11124,2.11111,2.11111,16168748.0
2006-09-15 09:06:00,2.11102,2.11133,2.11096,2.11133,2804796.0
2006-09-15 09:07:00,2.11143,2.11156,2.11124,2.11126,2394123.0
2006-09-15 09:08:00,2.11112,2.11136,2.11112,2.11129,4259395.0
2006-09-15 09:09:00,2.11122,2.11122,2.11097,2.11121,3862979.0
2006-09-15 09:10:00,2.11127,2.11135,2.11122,2.11122,19794570.0
2006-09-15 09:11:00,2.11149,2.11151,2.11144,2.11149,4845739.0
2006-09-15 09:12:00,2.11148,2.11165,2.11148,2.1115,638115.0
2006-09-15 09:13:00,2.11157,2.1118,2.1115,2.1118,2200069.0
2006-09-15 09:14:00,2.11177,2.11191,2.11177,2.1119,3915808.0
2006-09-15 09:15:00,2.11184,2.11184,2.11176,2.11176,28246110.0
2006-09-15 09:16:00,2.11163,2.11165,2.11148,2.11165,2712808.0
2006-09-15 09:17:00,2.11161,2.11174,2.11153,2.11174,15405055.0
2006-09-15 09:18:00,2.11179,2.11185,2.11178,2.11178,3792763.0
2006-09-15 09:19:00,2.11171,2.11171,2.11138,2.11138,3206478.0
2006-09-15 09:20:00,2.11124,2.11142,2.11118,2.11128,10197302.0
2006-09-15 09:21:00,2.11115,2.11115,2.11102,2.11115,15087981.0
2006-09-15 09:22:00,2.11114,2.11118,2.11104,2.11109,14168189.0
2006-09-15 09:23:00,2.11112,2.11116,2.11101,2.11116,13846253.0
2006-09-15 09:24:00,2.11115,2.11119,2.11102,2.11119,13379404.0
2006-09-15 09:25:00,2.11133,2.11184,2.11133,2.11159,3968170.0
2006-09-15 09:26:00,2.11153,2.11153,2.11127,2.11131,1339891.0
2006-09-15 09:27:00,2.1113,2.11139,2.111,2.11103,8957587.0
2006-09-15 09:28:00,2.11089,2.11098,2.11075,2.11075,12884702.0
2006-09-15 09:29:00,2.11075,2.11075,2.11043,2.11072,1556964.0
2006-09-15 09:30:00,2.11082,2.11109,2.11082,2.11102,1703137.0
2006-09-15 09:31:00,2.11101,2.11103,2.11075,2.11086,20229708.0
2006-09-15 09:32:00,2.1108,2.1108,2.1104,2.1104,9943940.0
2006-09-15 09:33:00,2.1104,2.11046,2.11032,2.11035,14042112.0
2006-09-15 09:34:00,2.11027,2.11028,2.1101,2.1101,23487306.0
2006-09-15 09:35:00,2.10993,2.10997,2.1099,2.10992,18911869.0
2006-09-15 09:36:00,2.1099,2.10997,2.10974,2.10977,6741587.0
2006-09-15 09:37:00,2.10971,2.10971,2.10952,2.10956,5434369.0
2006-09-15 09:38:00,2.10955,2.10963,2.10948,2.10954,8344810.0
2006-09-15 09:39:00,2.10942,2.10942,2.10896,2.109,3325809.0
2006-09-15 09:40:00,2.10908,2.10919,2.1089,2.10919,4169514.0
2006-09-15 09:41:00,2.10938,2.10955,2.10933,2.10951,4053428.0
2006-09-15 09:42:00,2.10953,2.1098,2.10953,2.1098,1960430.0
2006-09-15 09:43:00,2.10982,2.11026,2.10982,2.11019,5545838.0
2006-09-15 09:44:00,2.11035,2.11053,2.11018,2.11028,6020302.0
2006-09-15 09:45:00,2.11028,2.11028,2.11013,2.11013,2913943.0
2006-09-15 09:46:00,2.10994,2.10994,2.10983,2.10983,794265.0
2006-09-15 09:47:00,2.10984,2.10984,2.10939,2.10939,6943122.0
2006-09-15 09:48:00,2.10925,2.10925,2.10891,2.10893,5655170.0
2006-09-15 09:49:00,2.10887,2.10887,2.10864,2.10864,441890.0
2006-09-15 09:50:00,2.10875,2.10888,2.10875,2.10877,1364937.0
2006-09-15 09:51:00,2.10884,2.10884,2.10853,2.10853,3599867.0
2006-09-15 09:52:00,2.10847,2.10856,2.10847,2.10848,6732222.0
2006-09-15 09:53:00,2.10838,2.10852,2.10836,2.10852,5885639.0
2006-09-15 09:54:00,2.10853,2.10853,2.10817,2.10817,9473648.0
2006-09-15 09:55:00,2.10805,2.10813,2.10794,2.10798,2706918.0
2006-09-15 09:56:00,2.10802,2.1082,2.10779,2.1082,36201192.0
2006-09-15 09:57:00,2.1082,2.10827,2.1081,2.1081,4282122.0
2006-09-15 09:58:00,2.10807,2.10807,2.10777,2.10788,9117317.0
2006-09-15 09:59:00,2.10795,2.10814,2.10782,2.10814,17561636.0
2006-09-15 10:00:00,2.10836,2.10862,2.10836,2.10847,2874525.0
2006-09-15 10:01:00,2.10832,2.10842,2.10808,2.10808,8729128.0
2006-09-15 10:02:00,2.10817,2.10817,2.1079,2.10814,8419748.0
2006-09-15 10:03:00,2.10813,2.10819,2.10787,2.10787,8387033.0
2006-09-15 10:04:00,2.10778,2.10787,2.10737,2.10737,7076886.0
2006-09-15 10:05:00,2.10733,2.10762,2.10721,2.10762,7883641.0
2006-09-15 10:06:00,2.1076,2.1079,2.1076,2.1079,2357773.0
2006-09-15 10:07:00,2.1079,2.10792,2.10767,2.10767,1576510.0
2006-09-15 10:08:00,2.10745,2.10812,2.10743,2.10812,9522619.0
2006-09-15 10:09:00,2.10827,2.10864,2.10827,2.10864,1574335.0
2006-09-15 10:10:00,2.10877,2.1089,2.10869,2.10883,5531562.0
2006-09-15 10:11:00,2.1089,2.109,2.1089,2.10892,5468665.0
2006-09-15 10:12:00,2.109,2.10912,2.10896,2.10911,19447549.0
2006-09-15 10:13:00,2.1091,2.10925,2.10877,2.10925,15098891.0
2006-09-15 10:14:00,2.10919,2.10961,2.10919,2.10961,10384108.0
2006-09-15 10:15:00,2.1095,2.10957,2.10911,2.10911,13191143.0
2006-09-15 10:16:00,2.10908,2.10926,2.10908,2.10926,6664538.0
2006-09-15 10:17:00,2.10935,2.10948,2.10886,2.10886,9433689.0
2006-09-15 10:18:00,2.10908,2.10908,2.10883,2.10901,1118010.0
2006-09-15 10:19:00,2.10894,2.10899,2.10871,2.10871,10527945.0
2006-09-15 10:20:00,2.10882,2.10882,2.10855,2.10855,2581178.0
2006-09-15 10:21:00,2.10852,2.10854,2.10824,2.10824,3226959.0
2006-09-15 10:22:00,2.10841,2.10854,2.10841,2.1085,2924904.0
2006-09-15 10:23:00,2.1085,2.10873,2.1085,2.10863,14119086.0
2006-09-15 10:24:00,2.10851,2.10851,2.10832,2.10843,14531343.0
2006-09-15 10:25:00,2.10837,2.10844,2.10801,2.10836,23409926.0
2006-09-15 10:26:00,2.10835,2.10848,2.10827,2.10827,6139512.0
2006-09-15 10:27:00,2.10836,2.10836,2.10813,2.10827,7536221.0
2006-09-15 10:28:00,2.10827,2.10841,2.10824,2.10824,4588093.0
2006-09-15 10:29:00,2.10825,2.10832,2.10825,2.10832,247516.0
2006-09-15 10:30:00,2.10841,2.10841,2.10829,2.10837,2634656.0
2006-09-15 10:31:00,2.10832,2.10856,2.10696,2.10856,5975681.0
2006-09-15 10:32:00,2.10859,2.10859,2.1083,2.10839,5818000.0
2006-09-15 10:33:00,2.10842,2.10849,2.10824,2.10833,1155888.0
2006-09-15 10:34:00,2.10832,2.10832,2.10808,2.10808,9221838.0
2006-09-15 10:35:00,2.10802,2.10811,2.1077,2.10811,1923058.0
2006-09-15 10:36:00,2.10815,2.10821,2.10812,2.10821,4045411.0
2006-09-15 10:37:00,2.10823,2.10823,2.10798,2.10806,1473304.0
2006-09-15 10:38:00,2.10804,2.10807,2.10787,2.10807,26497476.0
2006-09-15 10:39:00,2.10814,2.10847,2.10814,2.10847,12434240.0
2006-09-15 10:40:00,2.10802,2.10852,2.10802,2.10832,24726073.0
2006-09-15 10:41:00,2.10833,2.10851,2.10833,2.10846,6128312.0
2006-09-15 10:42:00,2.10849,2.10863,2.10844,2.10844,2366798.0
2006-09-15 10:43:00,2.10866,2.10866,2.10845,2.10845,4094974.0
2006-09-15 10:44:00,2.10855,2.10855,2.10825,2.1084,7432706.0
2006-09-15 10:45:00,2.10857,2.10861,2.10838,2.10861,5378043.0
2006-09-15 10:46:00,2.10858,2.1086,2.10846,2.10846,9064155.0
2006-09-15 10:47:00,2.1085,2.1085,2.10815,2.10824,13707683.0
2006-09-15 10:48:00,2.10829,2.10859,2.10829,2.10859,1186352.0
2006-09-15 10:49:00,2.10858,2.10858,2.10797,2.10797,1593527.0
2006-09-15 10:50:00,2.10789,2.10804,2.10789,2.10804,7666962.0
2006-09-15 10:51:00,2.10804,2.10808,2.10797,2.10806,4747579.0
2006-09-15 10:52:00,2.10815,2.10815,2.10803,2.10803,8165413.0
2006-09-15 10:53:00,2.108,2.10806,2.10793,2.10806,3139860.0
2006-09-15 10:54:00,2.10808,2.10808,2.1079,2.10802,570598.0
2006-09-15 10:55:00,2.10795,2.1081,2.10761,2.1081,24083869.0
2006-09-15 10:56:00,2.108,2.10805,2.1079,2.10799,6096820.0
2006-09-15 10:57:00,2.10788,2.10806,2.10788,2.10799,6037641.0
2006-09-15 10:58:00,2.10799,2.10799,2.10654,2.10793,1177378.0
2006-09-15 10:59:00,2.10785,2.10785,2.10739,2.10739,6393576.0
2006-09-15 11:00:00,2.10726,2.10762,2.10726,2.10762,2320086.0
2006-09-15 11:01:00,2.10759,2.10762,2.10752,2.10752,9893917.0
2006-09-15 11:02:00,2.10766,2.10775,2.10755,2.10774,10686302.0
2006-09-15 11:03:00,2.10775,2.10775,2.10748,2.10757,15482789.0
2006-09-15 11:04:00,2.10755,2.10756,2.1073,2.10751,1181338.0
2006-09-15 11:05:00,2.1076,2.108,2.1076,2.108,1896656.0
2006-09-15 11:06:00,2.10798,2.10798,2.10772,2.10774,4115599.0
2006-09-15 11:07:00,2.1077,2.1077,2.10744,2.10761,5428751.0
2006-09-15 11:08:00,2.10762,2.10789,2.10762,2.10789,11301611.0
2006-09-15 11:09:00,2.10813,2.10841,2.10813,2.1082,25263996.0
2006-09-15 11:10:00,2.10814,2.10816,2.10785,2.10785,9288318.0
2006-09-15 11:11:00,2.10793,2.10793,2.10762,2.10773,5843147.0
2006-09-15 11:12:00,2.10769,2.10769,2.10751,2.10769,4413746.0
2006-09-15 11:13:00,2.10771,2.10792,2.10771,2.10781,2439522.0
2006-09-15 11:14:00,2.10769,2.10769,2.10742,2.1075,11846096.0
2006-09-15 11:15:00,2.10738,2.10755,2.10738,2.10742,4709424.0
2006-09-15 11:16:00,2.10745,2.10754,2.10729,2.10754,3011364.0
2006-09-15 11:18:00,2.10747,2.10749,2.10728,2.10749,3110680.0
2006-09-15 11:19:00,2.10756,2.10787,2.10756,2.10784,7843731.0
2006-09-15 11:20:00,2.10778,2.10778,2.10751,2.10763,2072965.0
2006-09-15 11:21:00,2.10757,2.10757,2.10719,2.10722,5199495.0
2006-09-15 11:22:00,2.1072,2.10737,2.10718,2.1073,4024651.0
2006-09-15 11:23:00,2.10729,2.10736,2.10719,2.10731,13838707.0
2006-09-15 11:24:00,2.10732,2.10749,2.106,2.10747,1358450.0
2006-09-15 11:25:00,2.10752,2.10765,2.10722,2.10765,4669803.0
2006-09-15 11:26:00,2.10772,2.10772,2.10759,2.1077,19743273.0
2006-09-15 11:27:00,2.10767,2.10796,2.1076,2.10796,10065348.0
2006-09-15 11:28:00,2.10797,2.10805,2.10787,2.10805,2859236.0
2006-09-15 11:29:00,2.10805,2.10809,2.10795,2.10795,10582473.0
2006-09-15 11:30:00,2.10788,2.10795,2.10766,2.10779,5051013.0
2006-09-15 11:31:00,2.10785,2.10785,2.10751,2.10751,2561124.0
2006-09-15 11:32:00,2.10744,2.10744,2.10714,2.10714,1702886.0
2006-09-15 11:33:00,2.10712,2.10712,2.10661,2.10661,4132686.0
2006-09-15 11:34:00,2.10677,2.10677,2.10652,2.10652,5926142.0
2006-09-15 11:35:00,2.10638,2.10638,2.10609,2.10638,7898496.0
2006-09-15 11:36:00,2.10627,2.10638,2.10627,2.10636,17005215.0
2006-09-15 11:37:00,2.1064,2.10656,2.1064,2.10653,15608556.0
2006-09-15 11:38:00,2.1065,2.1065,2.10636,2.10642,1750881.0
2006-09-15 11:39:00,2.10644,2.10674,2.10644,2.10674,1203108.0
2006-09-15 11:40:00,2.1067,2.1067,2.10641,2.10646,12269539.0
2006-09-15 11:41:00,2.10649,2.10658,2.10638,2.10651,24633595.0
2006-09-15 11:42:00,2.10648,2.10648,2.10639,2.10646,10771728.0
2006-09-15 11:43:00,2.10635,2.10655,2.10635,2.10642,2090955.0
2006-09-15 11:44:00,2.10649,2.10683,2.10649,2.10663,20608948.0
2006-09-15 11:45:00,2.10685,2.10724,2.10685,2.10689,1936767.0
2006-09-15 11:46:00,2.10672,2.10672,2.10637,2.10637,5663139.0
2006-09-15 11:47:00,2.10643,2.10658,2.10642,2.10654,9094946.0
2006-09-15 11:48:00,2.10661,2.10665,2.10642,2.10665,1375687.0
2006-09-15 11:49:00,2.10665,2.10665,2.10654,2.10654,6887571.0
2006-09-15 11:50:00,2.1065,2.10656,2.1064,2.10655,1595963.0
2006-09-15 11:51:00,2.10651,2.10665,2.10651,2.10665,4802219.0
2006-09-15 11:52:00,2.1067,2.1067,2.10646,2.10659,3703649.0
2006-09-15 11:53:00,2.10663,2.1067,2.10659,2.1067,15434569.0
2006-09-15 11:54:00,2.10658,2.10658,2.10608,2.10608,11418774.0
2006-09-15 11:55:00,2.1061,2.10663,2.1061,2.1065,4833334.0
2006-09-15 11:56:00,2.10657,2.10672,2.10657,2.10663,2471359.0
2006-09-15 11:57:00,2.10667,2.10667,2.10639,2.10639,35378883.0
2006-09-15 11:58:00,2.10644,2.10649,2.10616,2.10616,259053.0
2006-09-15 11:59:00,2.10625,2.10639,2.10623,2.10627,6626210.0
2006-09-15 12:00:00,2.10637,2.10663,2.10637,2.10656,5136874.0
2006-09-15 12:01:00,2.10663,2.10675,2.10644,2.10675,4012344.0
2006-09-15 12:02:00,2.1069,2.1069,2.10653,2.10653,11600856.0
2006-09-15 12:03:00,2.10647,2.10653,2.10623,2.10623,3431638.0
2006-09-15 12:04:00,2.10611,2.10643,2.10602,2.10643,733319.0
2006-09-15 12:05:00,2.10649,2.10657,2.10631,2.10631,3226482.0
2006-09-15 12:06:00,2.1061,2.1061,2.10595,2.10602,1329099.0
2006-09-15 12:07:00,2.10605,2.10623,2.10601,2.10608,1672127.0
2006-09-15 12:08:00,2.10607,2.1062,2.10607,2.10612,1853698.0
2006-09-15 12:09:00,2.10595,2.10649,2.10595,2.10649,7643388.0
2006-09-15 12:10:00,2.1065,2.1067,2.10639,2.1067,5063642.0
2006-09-15 12:11:00,2.10659,2.10662,2.10645,2.10645,10579717.0
2006-09-15 12:12:00,2.10632,2.10632,2.106,2.10631,8343779.0
2006-09-15 12:13:00,2.10626,2.10658,2.10626,2.10658,1098677.0
2006-09-15 12:14:00,2.10664,2.10674,2.10653,2.10665,4684544.0
2006-09-15 12:15:00,2.10661,2.1068,2.10633,2.10633,988210.0
2006-09-15 12:16:00,2.10611,2.10611,2.10577,2.10577,15244331.0
2006-09-15 12:17:00,2.10596,2.10627,2.10596,2.10625,6190709.0
2006-09-15 12:18:00,2.10623,2.10639,2.10622,2.10628,5498456.0
2006-09-15 12:19:00,2.1063,2.10654,2.10623,2.10654,8932455.0
2006-09-15 12:20:00,2.10654,2.10664,2.10648,2.10648,1690655.0
2006-09-15 12:21:00,2.10643,2.10668,2.10634,2.10668,2063011.0
2006-09-15 12:22:00,2.10677,2.10688,2.10657,2.10688,6456284.0
2006-09-15 12:23:00,2.10697,2.10713,2.10697,2.10698,1235538.0
2006-09-15 12:24:00,2.10702,2.10703,2.10682,2.10688,1479558.0
2006-09-15 12:25:00,2.10705,2.10708,2.10659,2.10659,2519449.0
2006-09-15 12:26:00,2.10667,2.10687,2.10667,2.10687,3251570.0
2006-09-15 12:27:00,2.10688,2.1071,2.10685,2.10702,4815954.0
2006-09-15 12:28:00,2.10701,2.10712,2.10701,2.10712,80455.0
2006-09-15 12:29:00,2.10706,2.10706,2.10666,2.10666,6076770.0
2006-09-15 12:31:00,2.10679,2.10679,2.10663,2.10663,11679098.0
2006-09-15 12:32:00,2.10654,2.10659,2.10644,2.10658,3736808.0
2006-09-15 12:33:00,2.10655,2.10656,2.10618,2.10623,2906775.0
2006-09-15 12:34:00,2.1061,2.1061,2.10589,2.10589,7325991.0
2006-09-15 12:35:00,2.10599,2.10599,2.10559,2.10559,4439773.0
2006-09-15 12:36:00,2.10553,2.10553,2.10531,2.10538,2138488.0
2006-09-15 12:37:00,2.10557,2.10576,2.10548,2.1057,3911539.0
2006-09-15 12:38:00,2.10545,2.10547,2.1052,2.1052,3966218.0
2006-09-15 12:39:00,2.10537,2.10551,2.1051,2.10539,14208348.0
2006-09-15 12:40:00,2.10537,2.10538,2.1053,2.10536,4631489.0
2006-09-15 12:41:00,2.10521,2.10569,2.10521,2.10569,1859953.0
2006-09-15 12:42:00,2.1057,2.1057,2.10556,2.10556,4105278.0
2006-09-15 12:43:00,2.10546,2.10546,2.1052,2.1052,8241528.0
2006-09-15 12:44:00,2.10522,2.10527,2.10507,2.10507,1738014.0
2006-09-15 12:45:00,2.10494,2.10494,2.10462,2.10462,6730356.0
2006-09-15 12:46:00,2.10455,2.10461,2.10446,2.10461,17815285.0
2006-09-15 12:47:00,2.1047,2.10489,2.1047,2.10473,14013467.0
2006-09-15 12:48:00,2.10474,2.10483,2.10469,2.10483,886874.0
2006-09-15 12:49:00,2.10492,2.10504,2.10488,2.10488,1964919.0
2006-09-15 12:50:00,2.10497,2.10497,2.10474,2.10477,599500.0
2006-09-15 12:51:00,2.10476,2.10483,2.1045,2.10483,4949375.0
2006-09-15 12:52:00,2.10497,2.10521,2.10497,2.10505,5869605.0
2006-09-15 12:53:00,2.10505,2.10516,2.10503,2.10515,800676.0
2006-09-15 12:54:00,2.10501,2.10513,2.10498,2.10498,23744415.0
2006-09-15 12:55:00,2.10488,2.10488,2.10464,2.10464,1537199.0
2006-09-15 12:56:00,2.10451,2.10451,2.10435,2.10438,2081850.0
2006-09-15 12:57:00,2.1042,2.1042,2.10386,2.10386,3840404.0
2006-09-15 12:58:00,2.10401,2.10438,2.10401,2.10438,5697000.0
2006-09-15 12:59:00,2.10453,2.10486,2.10453,2.10486,5766673.0
2006-09-15 13:00:00,2.10495,2.10497,2.10468,2.10474,11488863.0
2006-09-15 13:01:00,2.1047,2.10479,2.10459,2.10479,8577833.0
2006-09-15 13:02:00,2.10481,2.1049,2.10476,2.10479,7820836.0
2006-09-15 13:03:00,2.10478,2.10486,2.10478,2.10481,6348056.0
2006-09-15 13:04:00,2.10483,2.10503,2.10483,2.10498,3520224.0
2006-09-15 13:05:00,2.105,2.10538,2.105,2.10538,17535139.0
2006-09-15 13:06:00,2.10541,2.10553,2.10534,2.10548,1620313.0
2006-09-15 13:07:00,2.10545,2.10546,2.10534,2.10539,878471.0
2006-09-15 13:08:00,2.10532,2.10535,2.10519,2.10534,3097223.0
2006-09-15 13:09:00,2.10546,2.10548,2.10526,2.10535,2144892.0
2006-09-15 13:10:00,2.10542,2.10559,2.10508,2.10541,22349350.0
2006-09-15 13:11:00,2.10534,2.10546,2.10526,2.10546,3702546.0
2006-09-15 13:12:00,2.1054,2.10559,2.10537,2.10537,4010733.0
2006-09-15 13:13:00,2.10546,2.10546,2.10536,2.10537,4285003.0
2006-09-15 13:14:00,2.10542,2.1056,2.10541,2.10554,13158509.0
2006-09-15 13:15:00,2.10557,2.10576,2.10551,2.10574,7843052.0
2006-09-15 13:16:00,2.10569,2.10569,2.10527,2.10527,3531055.0
2006-09-15 13:17:00,2.10514,2.10514,2.10494,2.10498,5191446.0
2006-09-15 13:18:00,2.10495,2.10495,2.10475,2.10479,6253048.0
2006-09-15 13:19:00,2.10496,2.10527,2.10486,2.10527,6292122.0
2006-09-15 13:20:00,2.10538,2.1055,2.10532,2.10532,1369026.0
2006-09-15 13:21:00,2.10543,2.1058,2.10537,2.1058,3627115.0
2006-09-15 13:22:00,2.10587,2.10591,2.10577,2.10588,17280376.0
2006-09-15 13:23:00,2.10589,2.10589,2.10571,2.10578,20763522.0
2006-09-15 13:24:00,2.10571,2.1061,2.10571,2.1061,1557418.0
2006-09-15 13:25:00,2.10613,2.10644,2.1061,2.10621,1980241.0
2006-09-15 13:26:00,2.10614,2.10617,2.10589,2.10595,12858301.0
2006-09-15 13:27:00,2.10593,2.10593,2.1057,2.10573,267771.0
2006-09-15 13:28:00,2.10538,2.10556,2.10538,2.10556,4382739.0
2006-09-15 13:29:00,2.10546,2.10554,2.10537,2.10554,4354412.0
2006-09-15 13:30:00,2.10578,2.10578,2.10537,2.10537,16430826.0
2006-09-15 13:31:00,2.10568,2.10568,2.10551,2.10555,7463123.0
2006-09-15 13:32:00,2.1053,2.10544,2.10516,2.10544,1010464.0
2006-09-15 13:33:00,2.10544,2.10585,2.10544,2.10553,510962.0
2006-09-15 13:34:00,2.10539,2.10545,2.10527,2.10545,6236581.0
2006-09-15 13:35:00,2.10547,2.10547,2.10524,2.10545,2041677.0
2006-09-15 13:36:00,2.10557,2.10578,2.10557,2.10578,4639062.0
2006-09-15 13:37:00,2.10603,2.10643,2.10603,2.10633,16587896.0
2006-09-15 13:38:00,2.10637,2.10637,2.1063,2.10632,8305156.0
2006-09-15 13:39:00,2.10642,2.10657,2.10631,2.10657,2812065.0
2006-09-15 13:40:00,2.10658,2.10718,2.10658,2.10693,14598302.0
2006-09-15 13:41:00,2.10689,2.10689,2.10662,2.10662,3272087.0
2006-09-15 13:42:00,2.10658,2.10658,2.10643,2.10643,3230048.0
2006-09-15 13:43:00,2.10628,2.10639,2.10624,2.10625,8402905.0
2006-09-15 13:44:00,2.10612,2.10613,2.1059,2.10593,8466300.0
2006-09-15 13:45:00,2.10586,2.10586,2.10563,2.10563,4793173.0
2006-09-15 13:46:00,2.10556,2.10556,2.10506,2.10507,9828164.0
2006-09-15 13:47:00,2.10523,2.10543,2.10523,2.10534,3059224.0
2006-09-15 13:48:00,2.10532,2.10532,2.10518,2.10518,5022316.0
2006-09-15 13:49:00,2.10496,2.10496,2.10442,2.10442,3982623.0
2006-09-15 13:50:00,2.10426,2.1044,2.10403,2.1044,5427837.0
2006-09-15 13:51:00,2.10465,2.10509,2.10465,2.10509,994109.0
2006-09-15 13:52:00,2.10518,2.10518,2.10484,2.10491,5430087.0
2006-09-15 13:53:00,2.10504,2.10515,2.10498,2.10515,4948733.0
2006-09-15 13:54:00,2.10516,2.10522,2.10493,2.10498,5535267.0
2006-09-15 13:55:00,2.10507,2.10517,2.10486,2.10486,1170092.0
2006-09-15 13:56:00,2.10485,2.10485,2.10455,2.10464,13534998.0
2006-09-15 13:57:00,2.1046,2.10474,2.10451,2.10451,5648474.0
2006-09-15 13:58:00,2.10436,2.10455,2.10436,2.10447,13412467.0
2006-09-15 13:59:00,2.10446,2.1047,2.10428,2.1047,7940445.0
2006-09-15 14:00:00,2.10482,2.10503,2.10482,2.10489,10312686.0
2006-09-15 14:01:00,2.10492,2.10528,2.10492,2.10528,9516402.0
2006-09-15 14:02:00,2.10533,2.10562,2.10533,2.10544,713472.0
2006-09-15 14:03:00,2.10557,2.10581,2.10556,2.10581,3910727.0
2006-09-15 14:04:00,2.10589,2.10602,2.10589,2.10599,4157361.0
2006-09-15 14:05:00,2.10596,2.10612,2.10571,2.10571,4094831.0
2006-09-15 14:06:00,2.10574,2.10576,2.10571,2.10576,1331167.0
2006-09-15 14:07:00,2.10583,2.10596,2.10582,2.10596,3321060.0
2006-09-15 14:08:00,2.10589,2.10639,2.10589,2.10639,2510401.0
2006-09-15 14:09:00,2.10625,2.10625,2.10605,2.10617,11875309.0
2006-09-15 14:10:00,2.10631,2.10645,2.10625,2.10645,772022.0
2006-09-15 14:11:00,2.10643,2.10671,2.10631,2.10671,11771899.0
2006-09-15 14:12:00,2.10685,2.10709,2.10685,2.10688,10283237.0
2006-09-15 14:13:00,2.10681,2.10697,2.1068,2.10697,12550164.0
2006-09-15 14:14:00,2.10692,2.10711,2.10689,2.10689,2009212.0
2006-09-15 14:15:00,2.10683,2.10683,2.10655,2.10679,13544660.0
2006-09-15 14:16:00,2.10685,2.10696,2.10666,2.10666,6632309.0
2006-09-15 14:17:00,2.10681,2.10708,2.10675,2.10708,12870244.0
2006-09-15 14:18:00,2.10715,2.10741,2.10715,2.10741,4776866.0
2006-09-15 14:19:00,2.10738,2.10764,2.10738,2.10759,10671915.0
2006-09-15 14:20:00,2.10771,2.10842,2.10771,2.10802,9069107.0
2006-09-15 14:21:00,2.1081,2.10893,2.1081,2.10893,11765586.0
2006-09-15 14:22:00,2.10877,2.10881,2.10865,2.10881,10853327.0
2006-09-15 14:23:00,2.1088,2.1088,2.10815,2.10815,8975130.0
2006-09-15 14:24:00,2.10824,2.10843,2.10808,2.10842,3280573.0
2006-09-15 14:25:00,2.10849,2.10851,2.10826,2.10851,4907817.0
2006-09-15 14:26:00,2.10841,2.10841,2.1081,2.10816,1506598.0
2006-09-15 14:27:00,2.10821,2.10838,2.10821,2.10822,4371160.0
2006-09-15 14:28:00,2.10818,2.10818,2.10799,2.10813,1051485.0
2006-09-15 14:29:00,2.10808,2.10808,2.10746,2.10746,2748434.0
2006-09-15 14:30:00,2.10761,2.10793,2.10761,2.10793,2537946.0
2006-09-15 14:31:00,2.10782,2.10801,2.10755,2.10801,5864282.0
2006-09-15 14:32:00,2.10809,2.10809,2.1073,2.1073,4739601.0
2006-09-15 14:33:00,2.10717,2.10717,2.10669,2.10669,913505.0
2006-09-15 14:34:00,2.1067,2.1067,2.10628,2.1064,13182941.0
2006-09-15 14:35:00,2.10657,2.10666,2.10655,2.10655,5895256.0
2006-09-15 14:36:00,2.10669,2.10716,2.10669,2.10716,5788241.0
2006-09-15 14:37:00,2.10735,2.10785,2.10735,2.10785,16482503.0
2006-09-15 14:38:00,2.10788,2.1079,2.10759,2.10782,3230354.0
2006-09-15 14:39:00,2.10768,2.10768,2.10717,2.10718,698956.0
2006-09-15 14:40:00,2.10725,2.10765,2.10722,2.10765,7155219.0
2006-09-15 14:41:00,2.10762,2.10824,2.10762,2.10824,5998694.0
2006-09-15 14:42:00,2.1082,2.10827,2.10818,2.10827,17859343.0
2006-09-15 14:43:00,2.10822,2.10833,2.10806,2.10833,1746729.0
2006-09-15 14:44:00,2.10841,2.10909,2.10841,2.10908,8236524.0
2006-09-15 14:45:00,2.10886,2.10886,2.10849,2.10857,2832291.0
2006-09-15 14:46:00,2.10872,2.10885,2.10865,2.10865,4947914.0
2006-09-15 14:47:00,2.10862,2.10862,2.10835,2.10835,2052086.0
2006-09-15 14:48:00,2.10839,2.10839,2.10802,2.10802,14617101.0
2006-09-15 14:49:00,2.10797,2.10797,2.10777,2.10792,1894871.0
2006-09-15 14:50:00,2.10787,2.10787,2.10746,2.10746,20824423.0
2006-09-15 14:51:00,2.1073,2.10766,2.1073,2.10766,4050507.0
2006-09-15 14:52:00,2.10765,2.10771,2.10753,2.10771,11333858.0
2006-09-15 14:53:00,2.1078,2.10831,2.1078,2.10831,7182278.0
2006-09-15 14:54:00,2.10818,2.10854,2.10818,2.10854,11818578.0
2006-09-15 14:55:00,2.10869,2.10869,2.10802,2.10802,605993.0
2006-09-15 14:56:00,2.1078,2.1078,2.10737,2.10737,7667624.0
2006-09-15 14:57:00,2.1073,2.1073,2.10709,2.10711,12709858.0
2006-09-15 14:58:00,2.10706,2.10708,2.1066,2.10665,14065196.0
2006-09-15 14:59:00,2.10671,2.10671,2.10644,2.10658,4902924.0
2006-09-15 15:00:00,2.10667,2.10679,2.10648,2.10678,4194082.0
2006-09-15 15:01:00,2.10691,2.10699,2.1069,2.10699,18891855.0
2006-09-15 15:02:00,2.10685,2.10685,2.10613,2.10613,26079060.0
2006-09-15 15:03:00,2.10608,2.10608,2.10552,2.10557,6801275.0
2006-09-15 15:04:00,2.10559,2.10603,2.10557,2.10603,1004880.0
2006-09-15 15:05:00,2.10614,2.1063,2.10581,2.10581,5567481.0
2006-09-15 15:06:00,2.10588,2.10651,2.10586,2.10651,8195979.0
2006-09-15 15:07:00,2.10634,2.10634,2.10603,2.10625,22606961.0
2006-09-15 15:08:00,2.10622,2.10622,2.10582,2.10614,3705621.0
2006-09-15 15:09:00,2.10623,2.10645,2.10623,2.10638,7297887.0
2006-09-15 15:10:00,2.10645,2.10645,2.10592,2.10637,11768995.0
2006-09-15 15:11:00,2.10632,2.10644,2.10612,2.10612,7465163.0
2006-09-15 15:12:00,2.10616,2.10627,2.10614,2.10623,6408602.0
2006-09-15 15:13:00,2.10641,2.10646,2.10627,2.10633,5736975.0
2006-09-15 15:14:00,2.10617,2.10617,2.10601,2.10612,2193860.0
2006-09-15 15:15:00,2.10613,2.10636,2.10613,2.10636,590574.0
2006-09-15 15:16:00,2.10638,2.10651,2.10638,2.10651,8799688.0
2006-09-15 15:17:00,2.10647,2.10665,2.10647,2.10665,3847040.0
2006-09-15 15:18:00,2.10667,2.10691,2.10667,2.10674,2855154.0
2006-09-15 15:19:00,2.10659,2.10659,2.10609,2.1062,5653068.0
2006-09-15 15:20:00,2.10616,2.10641,2.10616,2.10636,4743624.0
2006-09-15 15:21:00,2.10639,2.10639,2.1058,2.1058,2909394.0
2006-09-15 15:22:00,2.10586,2.10623,2.10575,2.10623,1377704.0
2006-09-15 15:23:00,2.10629,2.10633,2.10615,2.10633,17128007.0
2006-09-15 15:24:00,2.10615,2.10624,2.10597,2.10603,3205327.0
2006-09-15 15:25:00,2.10592,2.10608,2.10576,2.10576,6176546.0
2006-09-15 15:26:00,2.10575,2.10575,2.10545,2.10545,1319623.0
2006-09-15 15:27:00,2.10562,2.10569,2.10562,2.10562,2012395.0
2006-09-15 15:28:00,2.10561,2.10576,2.1056,2.10561,8909664.0
2006-09-15 15:29:00,2.10553,2.10554,2.10532,2.10532,4806717.0
2006-09-15 15:30:00,2.10482,2.105,2.10482,2.10496,4113091.0
2006-09-15 15:31:00,2.10481,2.10481,2.10458,2.10467,7491519.0
2006-09-15 15:32:00,2.10458,2.10458,2.1041,2.1041,16735742.0
2006-09-15 15:33:00,2.10414,2.10449,2.10393,2.10393,9187910.0
2006-09-15 15:34:00,2.10402,2.10413,2.1038,2.1038,2582938.0
2006-09-15 15:35:00,2.10369,2.10369,2.10308,2.10308,2742989.0
2006-09-15 15:36:00,2.10304,2.10308,2.10288,2.10308,3573970.0
2006-09-15 15:37:00,2.10328,2.10369,2.10328,2.10369,5371941.0
2006-09-15 15:38:00,2.10373,2.10401,2.10373,2.10382,3754062.0
2006-09-15 15:39:00,2.10393,2.10409,2.10381,2.10409,1948567.0
2006-09-15 15:40:00,2.10418,2.10469,2.10418,2.10426,4360641.0
2006-09-15 15:41:00,2.10436,2.10447,2.1043,2.10435,7093699.0
2006-09-15 15:42:00,2.10434,2.1044,2.10409,2.1044,14520703.0
2006-09-15 15:43:00,2.10432,2.10435,2.1042,2.1042,4651395.0
2006-09-15 15:44:00,2.10415,2.10432,2.10403,2.10421,2969227.0
2006-09-15 15:45:00,2.10403,2.10403,2.1037,2.10386,6440817.0
2006-09-15 15:46:00,2.10397,2.10419,2.10397,2.104,4165723.0
2006-09-15 15:47:00,2.10424,2.10424,2.10396,2.10396,12286710.0
2006-09-15 15:48:00,2.104,2.10444,2.104,2.10444,3719619.0
2006-09-15 15:49:00,2.10442,2.10464,2.10442,2.10443,2421724.0
2006-09-15 15:50:00,2.1046,2.10485,2.10329,2.10482,3774369.0
2006-09-15 15:51:00,2.1048,2.10506,2.10458,2.10463,2620706.0
2006-09-15 15:52:00,2.10457,2.10457,2.10425,2.10425,17956451.0
2006-09-15 15:53:00,2.10419,2.10419,2.10384,2.10419,10664484.0
2006-09-15 15:54:00,2.10416,2.10463,2.10416,2.1044,7402974.0
2006-09-15 15:55:00,2.10433,2.10456,2.10408,2.10447,16251904.0
2006-09-15 15:56:00,2.10437,2.10437,2.10381,2.10403,2913666.0
2006-09-15 15:57:00,2.10403,2.10412,2.10393,2.10405,9569485.0
2006-09-15 15:58:00,2.10391,2.10391,2.10369,2.10369,1731940.0
2006-09-15 15:59:00,2.10354,2.10354,2.10327,2.10342,389660.0
2006-09-15 16:00:00,2.10346,2.10366,2.10325,2.10366,5069682.0
2006-09-15 16:01:00,2.10387,2.10412,2.10387,2.10412,9214299.0
2006-09-15 16:02:00,2.10422,2.10449,2.10421,2.10449,5317515.0
2006-09-15 16:03:00,2.10449,2.10449,2.10406,2.1043,2884822.0
2006-09-15 16:04:00,2.10411,2.10441,2.10409,2.10409,13817007.0
2006-09-15 16:05:00,2.10406,2.1041,2.10392,2.104,1775290.0
2006-09-15 16:06:00,2.10391,2.10391,2.10364,2.10376,1956124.0
2006-09-15 16:07:00,2.1037,2.1037,2.10347,2.10356,3087291.0
2006-09-15 16:08:00,2.10347,2.10347,2.10252,2.10252,1907448.0
2006-09-15 16:09:00,2.10252,2.10269,2.10252,2.10263,8098033.0
2006-09-15 16:10:00,2.10258,2.10274,2.1025,2.10256,3001009.0
2006-09-15 16:11:00,2.10223,2.10232,2.10189,2.10189,6541431.0
2006-09-15 16:12:00,2.10187,2.10187,2.10163,2.10176,23284701.0
2006-09-15 16:13:00,2.10167,2.10167,2.10121,2.10135,30965346.0
2006-09-15 16:14:00,2.10142,2.10193,2.10142,2.10178,7924154.0
2006-09-15 16:15:00,2.10174,2.1021,2.10154,2.1021,7153297.0
2006-09-15 16:16:00,2.10217,2.10222,2.10206,2.10206,2290110.0
2006-09-15 16:17:00,2.1022,2.1023,2.10211,2.1023,1895921.0
2006-09-15 16:18:00,2.10227,2.10263,2.10227,2.10263,8095360.0
2006-09-15 16:19:00,2.10251,2.1026,2.10223,2.10223,3530042.0
2006-09-15 16:20:00,2.10211,2.10217,2.10184,2.10184,12134979.0
2006-09-15 16:21:00,2.10167,2.1019,2.10167,2.10179,2546850.0
2006-09-15 16:22:00,2.10195,2.10212,2.10186,2.1021,26416806.0
2006-09-15 16:23:00,2.10206,2.10219,2.10191,2.10219,2201220.0
2006-09-15 16:24:00,2.10225,2.10277,2.10225,2.10277,6921606.0
2006-09-15 16:25:00,2.10299,2.10306,2.10265,2.10275,2366754.0
2006-09-15 16:26:00,2.10279,2.10323,2.10279,2.10323,11589336.0
2006-09-15 16:27:00,2.10318,2.10348,2.10312,2.10348,1243751.0
2006-09-15 16:28:00,2.10361,2.10377,2.10352,2.10369,4615479.0
2006-09-15 16:29:00,2.10378,2.104,2.10378,2.10392,2700851.0
2006-09-15 16:30:00,2.10394,2.10401,2.1038,2.10383,3577842.0
2006-09-15 16:31:00,2.10372,2.10372,2.1034,2.1034,5443379.0
2006-09-15 16:32:00,2.10336,2.10336,2.1032,2.10327,17570532.0
2006-09-15 16:33:00,2.10332,2.10338,2.10311,2.10312,2910938.0
2006-09-15 16:34:00,2.10304,2.10331,2.10304,2.10331,17943979.0
2006-09-15 16:35:00,2.10334,2.1035,2.10334,2.10335,19282768.0
2006-09-15 16:36:00,2.1033,2.1033,2.10284,2.10309,16108460.0
2006-09-15 16:37:00,2.10303,2.10365,2.10303,2.10365,3372519.0
2006-09-15 16:38:00,2.1038,2.10404,2.1037,2.10404,4991095.0
2006-09-15 16:39:00,2.104,2.104,2.10355,2.104,10197690.0
2006-09-15 16:40:00,2.10389,2.10421,2.10389,2.10398,4649370.0
2006-09-15 16:41:00,2.10395,2.10395,2.10372,2.10377,8279872.0
2006-09-15 16:42:00,2.10386,2.10403,2.10385,2.10388,10621636.0
2006-09-15 16:43:00,2.10379,2.10379,2.10349,2.10374,1193886.0
2006-09-15 16:44:00,2.10389,2.10393,2.10346,2.10346,6395771.0
2006-09-15 16:45:00,2.10354,2.10359,2.10342,2.10359,2331380.0
2006-09-15 16:46:00,2.10372,2.10394,2.10372,2.10384,1202322.0
2006-09-15 16:47:00,2.10406,2.10437,2.10406,2.10428,6827268.0
2006-09-15 16:48:00,2.10422,2.10423,2.10405,2.10415,8462314.0
2006-09-15 16:49:00,2.10421,2.10471,2.10421,2.10439,3196579.0
2006-09-15 16:50:00,2.1044,2.10452,2.10435,2.10436,5094046.0
2006-09-15 16:51:00,2.10439,2.10454,2.10435,2.10445,17759334.0
2006-09-15 16:52:00,2.1044,2.1046,2.10436,2.1046,658317.0
2006-09-15 16:53:00,2.1047,2.10472,2.10449,2.10462,1338054.0
2006-09-15 16:54:00,2.10462,2.10472,2.10422,2.10465,11171531.0
2006-09-15 16:55:00,2.1048,2.10512,2.1048,2.10512,2022684.0
2006-09-15 16:56:00,2.10515,2.10528,2.10511,2.10528,2458655.0
2006-09-15 16:57:00,2.10526,2.10545,2.10525,2.10545,10909007.0
2006-09-15 16:58:00,2.10549,2.10591,2.10549,2.10586,5657363.0
2006-09-15 16:59:00,2.106,2.10613,2.10591,2.10613,29381403.0
2006-09-15 17:00:00,2.10637,2.1064,2.10593,2.10603,13446207.0
2006-09-15 17:01:00,2.10613,2.1063,2.10613,2.10616,14924526.0
2006-09-15 17:02:00,2.10585,2.10585,2.10563,2.10563,10688977.0
2006-09-15 17:03:00,2.10566,2.10566,2.10544,2.10544,13338345.0
2006-09-15 17:04:00,2.10534,2.10548,2.10518,2.10518,3957151.0
2006-09-15 17:06:00,2.10514,2.1052,2.10492,2.1052,8541168.0
2006-09-15 17:07:00,2.10526,2.10538,2.10522,2.10522,5150883.0
2006-09-15 17:08:00,2.10514,2.10524,2.10495,2.10506,2804643.0
2006-09-15 17:09:00,2.10501,2.10501,2.10454,2.10462,9599485.0
2006-09-15 17:10:00,2.10464,2.10464,2.10441,2.10441,17226275.0
2006-09-15 17:11:00,2.1044,2.10476,2.10437,2.10476,3084466.0
2006-09-15 17:12:00,2.10482,2.10516,2.10482,2.10512,4596369.0
2006-09-15 17:13:00,2.1051,2.10516,2.10492,2.10503,6814886.0
2006-09-15 17:14:00,2.10495,2.10495,2.10461,2.10461,11026041.0
2006-09-15 17:15:00,2.10478,2.10491,2.10478,2.10491,12842939.0
2006-09-15 17:16:00,2.10496,2.1051,2.10496,2.1051,2769659.0
2006-09-15 17:17:00,2.10497,2.10509,2.10497,2.10504,5493915.0
2006-09-15 17:18:00,2.10489,2.10489,2.10442,2.10442,5484001.0
2006-09-15 17:19:00,2.10445,2.1045,2.10418,2.1045,3406282.0
2006-09-15 17:20:00,2.1047,2.10474,2.10451,2.10451,4790099.0
2006-09-15 17:21:00,2.10457,2.10457,2.10432,2.10433,10220496.0
2006-09-15 17:22:00,2.10389,2.10423,2.10389,2.10403,3362873.0
2006-09-15 17:23:00,2.10408,2.10435,2.10408,2.10429,1101013.0
2006-09-15 17:24:00,2.10418,2.10439,2.10418,2.1042,2623928.0
2006-09-15 17:25:00,2.10409,2.10409,2.10396,2.10403,6980549.0
2006-09-15 17:26:00,2.10396,2.10396,2.10382,2.10388,5925939.0
2006-09-15 17:27:00,2.10395,2.10402,2.10394,2.10402,1903076.0
2006-09-15 17:28:00,2.1039,2.1041,2.1039,2.10402,1357073.0
2006-09-15 17:29:00,2.10389,2.10389,2.10348,2.10348,3026860.0
2006-09-15 17:30:00,2.10357,2.10375,2.10343,2.10375,3442089.0
2006-09-15 17:31:00,2.10386,2.10407,2.10378,2.10407,17332077.0
2006-09-15 17:32:00,2.1041,2.10434,2.1041,2.10434,11212427.0
2006-09-15 17:33:00,2.10434,2.10434,2.1038,2.10403,6693133.0
2006-09-15 17:34:00,2.10404,2.10411,2.10401,2.10402,17602588.0
2006-09-15 17:35:00,2.10398,2.10398,2.10345,2.10345,10642209.0
2006-09-15 17:36:00,2.1036,2.10373,2.1036,2.10372,5787710.0
2006-09-15 17:37:00,2.10358,2.10389,2.10358,2.10389,3522785.0
2006-09-15 17:38:00,2.104,2.10422,2.104,2.10422,11186609.0
2006-09-15 17:39:00,2.10422,2.10426,2.10405,2.10426,6213987.0
2006-09-15 17:40:00,2.10444,2.1047,2.10444,2.1047,11016700.0
2006-09-15 17:41:00,2.10467,2.10467,2.10437,2.10437,8454847.0
2006-09-15 17:42:00,2.10438,2.10438,2.10412,2.10421,7517941.0
2006-09-15 17:43:00,2.10416,2.10439,2.10416,2.1042,4144820.0
2006-09-15 17:44:00,2.10449,2.10449,2.10423,2.10427,4372674.0
2006-09-15 17:45:00,2.10415,2.10428,2.10396,2.10428,8328423.0
2006-09-15 17:46:00,2.10427,2.10439,2.10404,2.10404,12545610.0
2006-09-15 17:47:00,2.10406,2.10416,2.10391,2.10416,8054025.0
2006-09-15 17:48:00,2.10411,2.10411,2.10381,2.10389,6307477.0
2006-09-15 17:49:00,2.10408,2.1042,2.10403,2.10403,1763208.0
2006-09-15 17:50:00,2.10399,2.10422,2.10394,2.10422,7709688.0
2006-09-15 17:51:00,2.10422,2.10428,2.1041,2.10422,4259821.0
2006-09-15 17:52:00,2.10425,2.10449,2.10425,2.10439,20157118.0
2006-09-15 17:53:00,2.1043,2.10434,2.10415,2.10415,2980703.0
2006-09-15 17:54:00,2.10414,2.10414,2.10376,2.10384,19035702.0
2006-09-15 17:55:00,2.10377,2.10377,2.10347,2.10354,4560255.0
2006-09-15 17:56:00,2.10368,2.10396,2.10368,2.10396,7746145.0
2006-09-15 17:57:00,2.10393,2.10393,2.1035,2.1035,6247127.0
2006-09-15 17:58:00,2.10334,2.10334,2.1029,2.10332,20028043.0
2006-09-15 17:59:00,2.10321,2.1033,2.10281,2.10281,4172605.0
2006-09-15 18:00:00,2.10269,2.10272,2.10222,2.10222,12642735.0
2006-09-15 18:01:00,2.10202,2.10219,2.10184,2.10184,10311639.0
2006-09-15 18:02:00,2.10176,2.10176,2.10159,2.10159,3061304.0
2006-09-15 18:03:00,2.10169,2.10169,2.10139,2.10163,16760642.0
2006-09-15 18:04:00,2.10157,2.10163,2.10137,2.10138,7968822.0
2006-09-15 18:05:00,2.10144,2.10144,2.10107,2.10107,3575958.0
2006-09-15 18:06:00,2.1011,2.1011,2.10074,2.10074,4767568.0
2006-09-15 18:07:00,2.10069,2.10069,2.10032,2.10032,14562909.0
2006-09-15 18:08:00,2.10029,2.1003,2.10011,2.10017,889129.0
2006-09-15 18:09:00,2.10014,2.1004,2.10014,2.10031,953923.0
2006-09-15 18:10:00,2.10037,2.10068,2.10037,2.10057,2414983.0
2006-09-15 18:11:00,2.10057,2.10061,2.09907,2.10056,9273497.0
2006-09-15 18:12:00,2.10053,2.10054,2.10035,2.10054,7439527.0
2006-09-15 18:13:00,2.1006,2.10099,2.1006,2.10078,13387618.0
2006-09-15 18:14:00,2.10074,2.10085,2.10067,2.10079,4148197.0
2006-09-15 18:15:00,2.10074,2.10102,2.10074,2.10102,21076541.0
2006-09-15 18:16:00,2.10109,2.10109,2.10092,2.10093,7430809.0
2006-09-15 18:17:00,2.10089,2.10089,2.10066,2.10082,2232830.0
2006-09-15 18:18:00,2.10088,2.10093,2.1008,2.10089,2594667.0
2006-09-15 18:19:00,2.10087,2.1012,2.10087,2.10097,460693.0
2006-09-15 18:20:00,2.10091,2.10117,2.10091,2.10092,5795568.0
2006-09-15 18:21:00,2.10115,2.10119,2.10107,2.10119,2821592.0
2006-09-15 18:22:00,2.10129,2.10156,2.10129,2.10156,2957794.0
2006-09-15 18:23:00,2.10152,2.10152,2.10133,2.10137,4126116.0
2006-09-15 18:24:00,2.1015,2.10166,2.1015,2.10157,6985115.0
2006-09-15 18:25:00,2.10164,2.10177,2.10164,2.1017,3125558.0
2006-09-15 18:26:00,2.10172,2.1018,2.10172,2.1018,15656123.0
2006-09-15 18:27:00,2.10179,2.10179,2.10153,2.10153,5871300.0
2006-09-15 18:28:00,2.10159,2.10159,2.10132,2.10139,5726004.0
2006-09-15 18:29:00,2.10145,2.10168,2.10145,2.10168,17427329.0
2006-09-15 18:30:00,2.10167,2.10178,2.10155,2.10178,8204595.0
2006-09-15 18:31:00,2.10189,2.10205,2.10184,2.10185,2594922.0
2006-09-15 18:32:00,2.10174,2.10177,2.10116,2.10116,10611476.0
2006-09-15 18:33:00,2.10155,2.10156,2.10105,2.10105,3673612.0
2006-09-15 18:34:00,2.10089,2.10089,2.10057,2.10057,10292631.0
2006-09-15 18:35:00,2.10057,2.10076,2.10045,2.10076,4318801.0
2006-09-15 18:36:00,2.10077,2.10102,2.10077,2.10102,17771891.0
2006-09-15 18:37:00,2.1011,2.10117,2.10096,2.10115,2445379.0
2006-09-15 18:38:00,2.10103,2.10103,2.10079,2.10079,16784884.0
2006-09-15 18:39:00,2.10084,2.10133,2.10084,2.10133,2945552.0
2006-09-15 18:40:00,2.10132,2.10132,2.10104,2.1011,909057.0
2006-09-15 18:41:00,2.10112,2.10112,2.10053,2.10053,7380599.0
2006-09-15 18:42:00,2.10059,2.10059,2.10029,2.10029,5843613.0
2006-09-15 18:43:00,2.10016,2.10047,2.10016,2.10042,8237979.0
2006-09-15 18:44:00,2.1004,2.1004,2.09984,2.09984,12369399.0
2006-09-15 18:45:00,2.09978,2.09989,2.09978,2.09981,18296520.0
2006-09-15 18:46:00,2.0998,2.10034,2.0998,2.10034,15448397.0
2006-09-15 18:47:00,2.1004,2.10047,2.1004,2.10045,8604756.0
2006-09-15 18:48:00,2.10058,2.10071,2.10058,2.10069,1383258.0
2006-09-15 18:49:00,2.10076,2.10099,2.10076,2.10099,9975730.0
2006-09-15 18:50:00,2.10107,2.10107,2.1009,2.10095,14868562.0
2006-09-15 18:51:00,2.1009,2.1009,2.10064,2.10064,837158.0
2006-09-15 18:52:00,2.10087,2.1012,2.10087,2.10106,4260892.0
2006-09-15 18:53:00,2.10092,2.10092,2.10057,2.10057,2193581.0
2006-09-15 18:54:00,2.10057,2.10059,2.10042,2.10042,8806149.0
2006-09-15 18:55:00,2.10058,2.10076,2.1005,2.10076,2896222.0
2006-09-15 18:56:00,2.10066,2.10066,2.10043,2.10043,772347.0
2006-09-15 18:57:00,2.10033,2.10049,2.10022,2.10049,10325108.0
2006-09-15 18:58:00,2.10046,2.10046,2.09998,2.10021,5247462.0
2006-09-15 18:59:00,2.10014,2.10014,2.09975,2.09975,6758966.0
2006-09-15 19:00:00,2.09963,2.09988,2.09963,2.09985,2019800.0
2006-09-15 19:01:00,2.0999,2.0999,2.09952,2.09954,12884277.0
2006-09-15 19:02:00,2.0994,2.0994,2.09901,2.09901,2844200.0
2006-09-15 19:03:00,2.09883,2.09896,2.09872,2.0988,16711816.0
2006-09-15 19:04:00,2.09889,2.09889,2.09845,2.09845,25517027.0
2006-09-15 19:05:00,2.09828,2.09844,2.09811,2.09826,5312802.0
2006-09-15 19:06:00,2.09819,2.09833,2.09812,2.09812,6267007.0
2006-09-15 19:07:00,2.09818,2.09835,2.09812,2.0983,6034805.0
2006-09-15 19:08:00,2.09821,2.09821,2.09781,2.09786,657560.0
2006-09-15 19:09:00,2.09776,2.09776,2.09748,2.09753,1773692.0
2006-09-15 19:10:00,2.09739,2.09746,2.09715,2.09715,10058248.0
2006-09-15 19:11:00,2.09717,2.09735,2.09682,2.09735,7826403.0
2006-09-15 19:12:00,2.09749,2.09755,2.09727,2.09727,3535775.0
2006-09-15 19:13:00,2.09737,2.09744,2.09726,2.09726,1503007.0
2006-09-15 19:14:00,2.09736,2.09736,2.09685,2.09685,4981016.0
2006-09-15 19:15:00,2.09671,2.09681,2.09662,2.09662,2695144.0
2006-09-15 19:16:00,2.09666,2.09666,2.09641,2.09642,3030060.0
2006-09-15 19:17:00,2.09642,2.09652,2.09625,2.09632,3928867.0
2006-09-15 19:18:00,2.09632,2.09632,2.09616,2.09625,13345321.0
2006-09-15 19:19:00,2.09624,2.09628,2.09618,2.09618,9641693.0
2006-09-15 19:20:00,2.0962,2.09632,2.09613,2.09632,1915769.0
2006-09-15 19:21:00,2.09633,2.09634,2.09616,2.09634,441844.0
2006-09-15 19:22:00,2.09636,2.09686,2.09636,2.09686,6397347.0
2006-09-15 19:23:00,2.09692,2.09698,2.09677,2.09686,7641361.0
2006-09-15 19:24:00,2.09709,2.09719,2.09705,2.09719,5675225.0
2006-09-15 19:25:00,2.09724,2.09741,2.09721,2.09741,317807.0
2006-09-15 19:26:00,2.09744,2.09756,2.09743,2.09749,1989985.0
2006-09-15 19:27:00,2.09746,2.09747,2.09734,2.09742,2802256.0
2006-09-15 19:28:00,2.09752,2.09769,2.09743,2.09769,8036075.0
2006-09-15 19:29:00,2.09767,2.09771,2.09764,2.09764,15226244.0
2006-09-15 19:30:00,2.0975,2.09758,2.09742,2.09749,3371793.0
2006-09-15 19:31:00,2.09743,2.09762,2.09743,2.09762,13214494.0
2006-09-15 19:32:00,2.09757,2.09757,2.09731,2.09731,4957123.0
2006-09-15 19:33:00,2.09746,2.09754,2.09743,2.09754,7600877.0
2006-09-15 19:34:00,2.09754,2.09775,2.09749,2.09775,3439743.0
2006-09-15 19:35:00,2.09771,2.09783,2.09771,2.0978,3925733.0
2006-09-15 19:36:00,2.0978,2.09785,2.09763,2.09784,17005906.0
2006-09-15 19:37:00,2.0978,2.09816,2.0978,2.09816,16193458.0
2006-09-15 19:38:00,2.09815,2.09815,2.0977,2.09802,24052758.0
2006-09-15 19:39:00,2.09785,2.09796,2.09754,2.0978,4289784.0
2006-09-15 19:40:00,2.0979,2.09812,2.0979,2.09812,15879153.0
2006-09-15 19:41:00,2.0981,2.09811,2.09764,2.09804,5030059.0
2006-09-15 19:42:00,2.09795,2.09795,2.09761,2.09766,4813584.0
2006-09-15 19:43:00,2.09773,2.09795,2.09773,2.09795,8231976.0
2006-09-15 19:44:00,2.09794,2.09829,2.09794,2.09823,5342865.0
2006-09-15 19:45:00,2.09824,2.09824,2.09797,2.09801,949309.0
2006-09-15 19:46:00,2.09804,2.09838,2.09804,2.0982,4825755.0
2006-09-15 19:47:00,2.09829,2.09845,2.09829,2.09835,17788407.0
2006-09-15 19:48:00,2.09816,2.09851,2.09816,2.09851,5996338.0
2006-09-15 19:49:00,2.09855,2.09872,2.09855,2.09872,1502314.0
2006-09-15 19:50:00,2.09884,2.09884,2.09848,2.09848,19543208.0
2006-09-15 19:51:00,2.09835,2.09843,2.09803,2.09816,3473889.0
2006-09-15 19:52:00,2.09806,2.09823,2.09806,2.0981,2554137.0
2006-09-15 19:53:00,2.09793,2.09801,2.09784,2.09784,4090300.0
2006-09-15 19:54:00,2.09791,2.09811,2.09791,2.09811,4967732.0
2006-09-15 19:55:00,2.09819,2.09821,2.09807,2.09814,13924937.0
2006-09-15 19:56:00,2.09819,2.09844,2.09814,2.09844,4169267.0
2006-09-15 19:57:00,2.09844,2.09869,2.09844,2.09869,4161419.0
2006-09-15 19:58:00,2.09825,2.0986,2.09825,2.09843,12663759.0
2006-09-15 19:59:00,2.09816,2.09816,2.09809,2.09814,5438864.0
2006-09-15 20:00:00,2.09806,2.09818,2.09806,2.0981,1684920.0
2006-09-15 20:01:00,2.09808,2.0981,2.09803,2.09803,4463618.0
2006-09-15 20:02:00,2.09803,2.09818,2.09796,2.09818,2803271.0
2006-09-15 20:03:00,2.09818,2.09821,2.09807,2.09817,3787199.0
2006-09-15 20:04:00,2.09825,2.09839,2.09825,2.09838,1591488.0
2006-09-15 20:05:00,2.09823,2.09823,2.09793,2.09817,7671591.0
2006-09-15 20:06:00,2.09823,2.0985,2.09823,2.0985,238450.0
2006-09-15 20:07:00,2.09843,2.09843,2.09821,2.09822,9016832.0
2006-09-15 20:08:00,2.09823,2.09823,2.09793,2.09799,24143263.0
2006-09-15 20:09:00,2.09795,2.09795,2.09774,2.09775,5569559.0
2006-09-15 20:10:00,2.09762,2.0977,2.09743,2.09752,6037085.0
2006-09-15 20:11:00,2.09753,2.0978,2.09753,2.0978,10560732.0
2006-09-15 20:12:00,2.09784,2.09785,2.09772,2.09785,1410150.0
2006-09-15 20:13:00,2.0978,2.0978,2.09767,2.09778,9801155.0
2006-09-15 20:14:00,2.09791,2.09808,2.09654,2.09654,622803.0
2006-09-15 20:15:00,2.09797,2.0986,2.09797,2.0986,3875647.0
2006-09-15 20:16:00,2.09865,2.0988,2.09865,2.09877,8717764.0
2006-09-15 20:17:00,2.0988,2.0988,2.09864,2.09864,3779154.0
2006-09-15 20:18:00,2.09855,2.09864,2.09834,2.09856,4880615.0
2006-09-15 20:19:00,2.09843,2.0987,2.09841,2.0987,7878859.0
2006-09-15 20:20:00,2.09868,2.09884,2.09868,2.09884,7341834.0
2006-09-15 20:21:00,2.09901,2.09901,2.09882,2.0989,8998388.0
2006-09-15 20:22:00,2.099,2.09919,2.099,2.09918,352900.0
2006-09-15 20:23:00,2.09918,2.09918,2.09886,2.09907,2292031.0
2006-09-15 20:24:00,2.09902,2.09902,2.09876,2.09876,7041307.0
2006-09-15 20:25:00,2.09868,2.09868,2.09826,2.09856,14767207.0
2006-09-15 20:26:00,2.09854,2.0987,2.09854,2.09857,3227046.0
2006-09-15 20:27:00,2.09856,2.09873,2.09856,2.09867,2256711.0
2006-09-15 20:28:00,2.0985,2.0985,2.09785,2.09785,691039.0
2006-09-15 20:29:00,2.09784,2.09798,2.09773,2.09798,1900298.0
2006-09-15 20:30:00,2.09812,2.09825,2.09804,2.09808,4727940.0
2006-09-15 20:31:00,2.09796,2.09796,2.09774,2.0979,17695630.0
2006-09-15 20:32:00,2.09793,2.098,2.09778,2.098,13747361.0
2006-09-15 20:33:00,2.09795,2.09811,2.09795,2.09801,7047794.0
2006-09-15 20:34:00,2.09802,2.09807,2.09763,2.09793,15516922.0
2006-09-15 20:35:00,2.09786,2.09793,2.09773,2.09773,1575735.0
2006-09-15 20:36:00,2.09783,2.09792,2.09783,2.09792,280598.0
2006-09-15 20:37:00,2.098,2.09825,2.098,2.09825,11674992.0
2006-09-15 20:38:00,2.09831,2.09875,2.09831,2.09875,3615366.0
2006-09-15 20:39:00,2.09875,2.09878,2.09861,2.09878,3318999.0
2006-09-15 20:40:00,2.09886,2.09907,2.09877,2.09907,6050825.0
2006-09-15 20:41:00,2.0992,2.09927,2.0992,2.09927,102314.0
2006-09-15 20:42:00,2.09937,2.09955,2.09915,2.09955,5795391.0
2006-09-15 20:43:00,2.09957,2.09958,2.0995,2.09958,3163761.0
2006-09-15 20:44:00,2.09958,2.09958,2.09949,2.09949,1938077.0
2006-09-15 20:45:00,2.0995,2.09952,2.09924,2.09952,2263105.0
2006-09-15 20:46:00,2.09971,2.09984,2.09971,2.09984,165596.0
2006-09-15 20:47:00,2.09987,2.09994,2.0997,2.09994,5230556.0
2006-09-15 20:48:00,2.10004,2.10016,2.10002,2.10014,4503525.0
2006-09-15 20:49:00,2.10009,2.10009,2.09983,2.09983,3104650.0
2006-09-15 20:50:00,2.09983,2.09983,2.09954,2.09954,6554485.0
2006-09-15 20:51:00,2.09949,2.09959,2.0994,2.09944,2926883.0
2006-09-15 20:52:00,2.09941,2.09942,2.09933,2.09934,2118703.0
2006-09-15 20:53:00,2.0994,2.09949,2.09936,2.09936,5525205.0
2006-09-15 20:54:00,2.09935,2.09947,2.09921,2.09947,14321231.0
2006-09-15 20:55:00,2.09949,2.09984,2.09949,2.09974,3401872.0
2006-09-15 20:56:00,2.09985,2.10005,2.09985,2.10005,1038774.0
2006-09-15 20:57:00,2.10006,2.1003,2.10006,2.1003,2061739.0
2006-09-15 20:58:00,2.10017,2.10035,2.10006,2.10035,6655363.0
2006-09-15 20:59:00,2.10038,2.10062,2.1003,2.10062,2932953.0
2006-09-15 21:00:00,2.10059,2.10074,2.10059,2.10073,1683842.0
2006-09-15 21:01:00,2.10074,2.10105,2.10068,2.10096,4289605.0
2006-09-15 21:02:00,2.10096,2.10096,2.10071,2.10071,1863967.0
2006-09-15 21:03:00,2.10056,2.10062,2.10026,2.10034,20846285.0
2006-09-15 21:04:00,2.10015,2.10023,2.09993,2.09993,1858215.0
2006-09-15 21:05:00,2.1002,2.10051,2.1002,2.10051,5820056.0
2006-09-15 21:06:00,2.10052,2.10095,2.10052,2.10061,8143426.0
2006-09-15 21:07:00,2.1007,2.1007,2.10023,2.10038,3728157.0
2006-09-15 21:08:00,2.10057,2.1008,2.10057,2.10076,2714571.0
2006-09-15 21:09:00,2.10087,2.10089,2.10079,2.10079,10276214.0
2006-09-15 21:10:00,2.10065,2.10079,2.10062,2.10079,15113956.0
2006-09-15 21:11:00,2.10072,2.10072,2.10056,2.10058,8078942.0
2006-09-15 21:12:00,2.10051,2.10071,2.10051,2.10071,2686896.0
2006-09-15 21:13:00,2.10064,2.10098,2.10064,2.10092,13721567.0
2006-09-15 21:14:00,2.10091,2.10091,2.10057,2.10057,2278416.0
2006-09-15 21:15:00,2.10069,2.10078,2.1006,2.10078,4510025.0
2006-09-15 21:16:00,2.10076,2.10123,2.10075,2.10123,16125630.0
2006-09-15 21:17:00,2.10119,2.10121,2.10112,2.10112,641853.0
2006-09-15 21:18:00,2.10113,2.10113,2.10093,2.10098,1087743.0
2006-09-15 21:19:00,2.10082,2.10102,2.10082,2.10102,576509.0
2006-09-15 21:20:00,2.10103,2.10121,2.10103,2.10121,1549879.0
2006-09-15 21:21:00,2.10111,2.10111,2.10077,2.10077,14517089.0
2006-09-15 21:22:00,2.1008,2.1008,2.10079,2.10079,396509.0
2006-09-15 21:23:00,2.10071,2.10075,2.1006,2.10075,2462696.0
2006-09-15 21:24:00,2.10088,2.10101,2.10088,2.10094,8113250.0
2006-09-15 21:25:00,2.10082,2.1012,2.10082,2.1012,1806183.0
2006-09-15 21:26:00,2.10127,2.10132,2.1012,2.10132,10239290.0
2006-09-15 21:27:00,2.10137,2.10157,2.10122,2.10148,6727443.0
2006-09-15 21:28:00,2.10152,2.10173,2.10152,2.10173,3056937.0
2006-09-15 21:29:00,2.10185,2.10195,2.10175,2.10195,3620097.0
2006-09-15 21:30:00,2.10196,2.10218,2.10196,2.10218,16211882.0
2006-09-15 21:31:00,2.10219,2.10241,2.10219,2.10241,2172886.0
2006-09-15 21:32:00,2.10238,2.10263,2.10238,2.10263,12931295.0
2006-09-15 21:33:00,2.10266,2.10278,2.10265,2.10274,4616660.0
2006-09-15 21:34:00,2.1027,2.10301,2.1027,2.10301,2295962.0
2006-09-15 21:35:00,2.10302,2.10306,2.103,2.103,2607728.0
2006-09-15 21:36:00,2.10316,2.10326,2.10316,2.10326,2740700.0
2006-09-15 21:37:00,2.10325,2.10339,2.10325,2.10328,3297722.0
2006-09-15 21:38:00,2.10343,2.1036,2.10342,2.10353,9481440.0
2006-09-15 21:39:00,2.10366,2.10387,2.10366,2.10385,1382715.0
2006-09-15 21:40:00,2.10391,2.1041,2.10389,2.10405,3195383.0
2006-09-15 21:41:00,2.10404,2.10423,2.10404,2.10415,1052658.0
2006-09-15 21:42:00,2.10433,2.10468,2.10432,2.10459,1461524.0
2006-09-15 21:43:00,2.10451,2.10451,2.10422,2.10422,2554893.0
2006-09-15 21:44:00,2.10426,2.10426,2.10405,2.10405,1094559.0
2006-09-15 21:45:00,2.10405,2.10413,2.10395,2.10395,4362713.0
2006-09-15 21:46:00,2.10405,2.10413,2.10397,2.10405,7648218.0
2006-09-15 21:47:00,2.10402,2.10402,2.10382,2.10386,3374962.0
2006-09-15 21:48:00,2.10403,2.10427,2.10403,2.10427,4259849.0
2006-09-15 21:49:00,2.10419,2.10419,2.10374,2.10374,12665525.0
2006-09-15 21:50:00,2.10367,2.10367,2.10334,2.10334,11134126.0
2006-09-15 21:51:00,2.10344,2.1036,2.10343,2.10343,7865955.0
2006-09-15 21:52:00,2.10334,2.10355,2.10334,2.10351,8008108.0
2006-09-15 21:53:00,2.1034,2.10348,2.10329,2.10342,3699754.0
2006-09-15 21:54:00,2.10316,2.10319,2.10316,2.10319,1516080.0
2006-09-15 21:55:00,2.10312,2.10319,2.10306,2.10318,8609356.0
2006-09-15 21:56:00,2.10326,2.1035,2.10326,2.1033,5388722.0
2006-09-15 21:57:00,2.10334,2.10338,2.10321,2.10321,3875504.0
2006-09-15 21:58:00,2.10325,2.10344,2.10325,2.10344,1695448.0
2006-09-15 21:59:00,2.10353,2.10369,2.10351,2.10369,819212.0
2006-09-15 22:00:00,2.10382,2.10396,2.10382,2.10396,1867178.0
2006-09-15 22:01:00,2.10402,2.10402,2.10375,2.10375,1468252.0
2006-09-15 22:02:00,2.10404,2.10404,2.1038,2.10398,7469627.0
2006-09-15 22:03:00,2.10398,2.10407,2.10382,2.10382,20685478.0
2006-09-15 22:04:00,2.10386,2.10386,2.10353,2.10359,5028835.0
2006-09-15 22:05:00,2.10364,2.1037,2.10359,2.10362,2888539.0
2006-09-15 22:06:00,2.10377,2.10389,2.10377,2.10388,4794514.0
2006-09-15 22:07:00,2.10379,2.10389,2.10358,2.10361,1155835.0
2006-09-15 22:08:00,2.10354,2.10359,2.10335,2.10335,5977422.0
2006-09-15 22:09:00,2.10329,2.10329,2.10306,2.10328,1712915.0
2006-09-15 22:10:00,2.10318,2.10318,2.10298,2.10298,5493484.0
2006-09-15 22:11:00,2.10291,2.10331,2.10291,2.10296,11007434.0
2006-09-15 22:12:00,2.10336,2.10347,2.10326,2.10347,6000474.0
2006-09-15 22:13:00,2.10335,2.10364,2.10331,2.10364,1656633.0
2006-09-15 22:14:00,2.10364,2.10385,2.10364,2.10385,14130538.0
2006-09-15 22:16:00,2.10384,2.10384,2.1034,2.1034,25003709.0
2006-09-15 22:17:00,2.1033,2.10347,2.1033,2.10335,3767978.0
2006-09-15 22:20:00,2.10346,2.10356,2.10339,2.10348,8044475.0
2006-09-15 22:21:00,2.10353,2.10371,2.1035,2.10371,5760404.0
2006-09-15 22:22:00,2.10377,2.10387,2.10377,2.10387,3093114.0
2006-09-15 22:23:00,2.10385,2.10385,2.10374,2.10374,2348816.0
2006-09-15 22:24:00,2.10373,2.10381,2.1037,2.1037,2737296.0
2006-09-15 22:25:00,2.10375,2.10375,2.10355,2.10373,10988528.0
2006-09-15 22:26:00,2.10387,2.1041,2.10387,2.10406,5360702.0
2006-09-15 22:27:00,2.104,2.10439,2.104,2.10439,3361686.0
2006-09-15 22:28:00,2.10423,2.10423,2.10379,2.10383,8045892.0
2006-09-15 22:29:00,2.1037,2.10383,2.10361,2.1038,1900471.0
2006-09-15 22:30:00,2.10379,2.10406,2.10379,2.10401,3989801.0
2006-09-15 22:31:00,2.10426,2.10426,2.10385,2.10391,12991748.0
2006-09-15 22:32:00,2.10382,2.10384,2.10369,2.10369,1291434.0
2006-09-15 22:33:00,2.1035,2.1035,2.1033,2.1033,515051.0
2006-09-15 22:34:00,2.10342,2.10354,2.1033,2.10354,2682291.0
2006-09-15 22:35:00,2.10348,2.10362,2.10348,2.10358,3003025.0
2006-09-15 22:36:00,2.10352,2.10352,2.10333,2.10334,16292101.0
2006-09-15 22:37:00,2.10332,2.10334,2.10319,2.10334,3402007.0
2006-09-15 22:38:00,2.10337,2.10348,2.10335,2.10348,4694483.0
2006-09-15 22:39:00,2.10346,2.10346,2.10334,2.10334,7952704.0
2006-09-15 22:40:00,2.10334,2.10349,2.10313,2.10349,1109998.0
2006-09-15 22:41:00,2.10357,2.10379,2.10357,2.10379,6210354.0
2006-09-15 22:42:00,2.10387,2.10394,2.10379,2.10379,12110931.0
2006-09-15 22:43:00,2.1037,2.1037,2.10336,2.10341,4046107.0
2006-09-15 22:44:00,2.10348,2.10348,2.10326,2.10347,10214439.0
2006-09-15 22:45:00,2.10339,2.10363,2.10335,2.10349,18276080.0
2006-09-15 22:46:00,2.10359,2.10378,2.10359,2.10378,4769766.0
2006-09-15 22:47:00,2.10379,2.10397,2.10373,2.10397,11149430.0
2006-09-15 22:48:00,2.10398,2.10442,2.10398,2.10442,22122041.0
2006-09-15 22:49:00,2.10437,2.10437,2.10424,2.10429,4765858.0
2006-09-15 22:50:00,2.10396,2.10412,2.10395,2.10412,17600101.0
2006-09-15 22:51:00,2.10414,2.10436,2.10394,2.10436,4881519.0
2006-09-15 22:52:00,2.10433,2.10433,2.10409,2.10409,960781.0
2006-09-15 22:53:00,2.10424,2.10448,2.10422,2.10427,20281687.0
2006-09-15 22:54:00,2.10416,2.10419,2.10404,2.10419,11929493.0
2006-09-15 22:55:00,2.10423,2.10453,2.10423,2.10453,8264488.0
2006-09-15 22:56:00,2.10451,2.10475,2.10448,2.10465,8353338.0
2006-09-15 22:57:00,2.10457,2.10465,2.10438,2.10438,1489270.0
2006-09-15 22:58:00,2.10436,2.10438,2.10272,2.10438,6324210.0
2006-09-15 22:59:00,2.1046,2.1048,2.1046,2.10463,1871111.0
2006-09-17 23:06:00,2.1011,2.10142,2.10095,2.10105,12550443.0
2006-09-17 23:20:00,2.10099,2.10099,2.10055,2.10062,2151989.0
2006-09-17 23:21:00,2.10048,2.10048,2.09998,2.10002,4086069.0
2006-09-17 23:22:00,2.10015,2.1007,2.10015,2.1007,2732114.0
2006-09-17 23:23:00,2.10067,2.1008,2.10057,2.1008,21260465.0
2006-09-17 23:24:00,2.10089,2.10111,2.10089,2.10111,11596854.0
2006-09-17 23:25:00,2.1012,2.1014,2.10113,2.1014,1253981.0
2006-09-17 23:26:00,2.10145,2.10145,2.10125,2.10125,4979308.0
2006-09-17 23:27:00,2.10126,2.10126,2.10098,2.10098,16600558.0
2006-09-17 23:28:00,2.10084,2.10084,2.10059,2.10059,1287414.0
2006-09-17 23:29:00,2.10056,2.10059,2.10051,2.10051,1206338.0
2006-09-17 23:30:00,2.1004,2.10057,2.10012,2.10057,1727756.0
2006-09-17 23:31:00,2.10062,2.101,2.10062,2.101,5497634.0
2006-09-17 23:32:00,2.10088,2.10088,2.10064,2.10066,939151.0
2006-09-17 23:33:00,2.1007,2.10072,2.10044,2.10044,7738952.0
2006-09-17 23:34:00,2.10046,2.10046,2.10042,2.10042,2845620.0
2006-09-17 23:35:00,2.10038,2.10056,2.10038,2.1004,9509252.0
2006-09-17 23:36:00,2.10015,2.10083,2.10015,2.10083,3769943.0
2006-09-17 23:37:00,2.10086,2.10104,2.10086,2.10104,4107461.0
2006-09-17 23:38:00,2.10128,2.10128,2.10081,2.10081,6855528.0
2006-09-17 23:39:00,2.10093,2.10093,2.10061,2.10061,7450350.0
2006-09-17 23:40:00,2.10065,2.10065,2.10038,2.10043,6400348.0
2006-09-17 23:42:00,2.10045,2.10045,2.10029,2.10029,3584652.0
2006-09-17 23:43:00,2.10026,2.10026,2.09986,2.09986,1903918.0
2006-09-17 23:44:00,2.1,2.10004,2.1,2.10004,199436.0
2006-09-17 23:45:00,2.10002,2.10032,2.10002,2.10032,3123344.0
2006-09-17 23:47:00,2.10022,2.10022,2.0997,2.1,4271187.0
2006-09-17 23:48:00,2.10007,2.10015,2.10007,2.10007,338534.0
2006-09-17 23:49:00,2.10016,2.10016,2.09971,2.09985,5961640.0
2006-09-17 23:50:00,2.09946,2.10003,2.09946,2.10003,10101797.0
2006-09-17 23:51:00,2.10006,2.10021,2.10005,2.10021,16332313.0
2006-09-17 23:52:00,2.10024,2.10024,2.1,2.10014,16757614.0
2006-09-17 23:53:00,2.10016,2.10046,2.10016,2.10046,3972121.0
2006-09-17 23:54:00,2.10046,2.1007,2.10046,2.1007,2559692.0
2006-09-17 23:55:00,2.10074,2.10098,2.10071,2.10098,2073741.0
2006-09-17 23:56:00,2.10098,2.10098,2.10057,2.10057,743611.0
2006-09-17 23:58:00,2.10065,2.10088,2.10065,2.10088,4455889.0
2006-09-17 23:59:00,2.10085,2.10085,2.10059,2.10059,1745230.0
2006-09-18 00:00:00,2.1005,2.1005,2.09985,2.09989,4352853.0
2006-09-18 00:01:00,2.10004,2.10004,2.09983,2.10002,17437290.0
2006-09-18 00:02:00,2.10004,2.10014,2.09984,2.09984,4076482.0
2006-09-18 00:03:00,2.09978,2.10015,2.09977,2.10015,6291875.0
2006-09-18 00:04:00,2.10004,2.10024,2.10004,2.10024,1454416.0
2006-09-18 00:05:00,2.1004,2.1004,2.0997,2.0998,1401990.0
2006-09-18 00:06:00,2.09974,2.09974,2.09943,2.09943,2101446.0
2006-09-18 00:07:00,2.09937,2.09965,2.09937,2.09965,10033773.0
2006-09-18 00:08:00,2.09995,2.10002,2.09995,2.10002,828940.0
2006-09-18 00:09:00,2.10003,2.10013,2.10003,2.10013,6618230.0
2006-09-18 00:10:00,2.10019,2.10042,2.10019,2.10035,3225028.0
2006-09-18 00:11:00,2.10038,2.10069,2.10038,2.10068,8759820.0
2006-09-18 00:12:00,2.10074,2.10106,2.10074,2.10106,6140577.0
2006-09-18 00:13:00,2.10111,2.10114,2.10097,2.10097,4559237.0
2006-09-18 00:14:00,2.10096,2.10111,2.10087,2.10111,17267110.0
2006-09-18 00:15:00,2.1011,2.10115,2.1011,2.10115,606560.0
2006-09-18 00:16:00,2.10112,2.10112,2.10091,2.10091,1411467.0
2006-09-18 00:17:00,2.10087,2.10112,2.10087,2.10101,7085607.0
2006-09-18 00:18:00,2.10094,2.10113,2.10094,2.10098,8078897.0
2006-09-18 00:19:00,2.10109,2.10121,2.10095,2.10095,10547709.0
2006-09-18 00:20:00,2.10099,2.10099,2.10084,2.10084,703533.0
2006-09-18 00:21:00,2.10101,2.10122,2.10101,2.10109,2571455.0
2006-09-18 00:22:00,2.10112,2.10121,2.10111,2.10115,5970818.0
2006-09-18 00:23:00,2.10118,2.1016,2.10118,2.1016,3175886.0
2006-09-18 00:24:00,2.10142,2.10142,2.10102,2.10102,3896210.0
2006-09-18 00:25:00,2.10094,2.10094,2.10069,2.10069,3423682.0
2006-09-18 00:26:00,2.10059,2.10072,2.10059,2.10072,1255425.0
2006-09-18 00:27:00,2.10066,2.10066,2.10038,2.10038,842012.0
2006-09-18 00:28:00,2.10036,2.10041,2.10022,2.10036,2045843.0
2006-09-18 00:29:00,2.10029,2.10055,2.10022,2.10055,737103.0
2006-09-18 00:30:00,2.1005,2.10054,2.10034,2.10044,2788711.0
2006-09-18 00:31:00,2.10049,2.10063,2.10043,2.10057,2491022.0
2006-09-18 00:32:00,2.10058,2.10058,2.10024,2.10031,2410663.0
2006-09-18 00:33:00,2.10031,2.10038,2.10026,2.10026,2445143.0
2006-09-18 00:34:00,2.10036,2.10037,2.10025,2.10037,6532735.0
2006-09-18 00:35:00,2.10036,2.10038,2.10027,2.10038,4021448.0
2006-09-18 00:36:00,2.10041,2.10041,2.10031,2.10031,2301223.0
2006-09-18 00:37:00,2.10049,2.10069,2.10049,2.10069,3211458.0
2006-09-18 00:38:00,2.10071,2.10071,2.10051,2.10065,12339364.0
2006-09-18 00:39:00,2.10075,2.10078,2.10057,2.10057,768149.0
2006-09-18 00:40:00,2.10078,2.10094,2.10078,2.10088,2022548.0
2006-09-18 00:41:00,2.10091,2.101,2.10082,2.10082,395802.0
2006-09-18 00:42:00,2.10079,2.10109,2.10078,2.10108,8982866.0
2006-09-18 00:43:00,2.10111,2.1015,2.10111,2.1015,14978085.0
2006-09-18 00:44:00,2.1015,2.1015,2.10109,2.10111,6877698.0
2006-09-18 00:45:00,2.10106,2.10116,2.10106,2.10114,3357720.0
2006-09-18 00:46:00,2.10111,2.10111,2.10078,2.10078,593063.0
2006-09-18 00:47:00,2.10094,2.10097,2.10069,2.10069,2135112.0
2006-09-18 00:48:00,2.10094,2.10107,2.10094,2.10107,2051916.0
2006-09-18 00:49:00,2.10102,2.10103,2.10086,2.10086,3319906.0
2006-09-18 00:50:00,2.10101,2.10101,2.10091,2.10091,1810702.0
2006-09-18 00:51:00,2.101,2.10115,2.101,2.10112,13671699.0
2006-09-18 00:52:00,2.10091,2.10091,2.10064,2.10064,11537828.0
2006-09-18 00:53:00,2.10066,2.10075,2.10065,2.10074,5330296.0
2006-09-18 00:54:00,2.10079,2.10079,2.10058,2.10063,3194597.0
2006-09-18 00:55:00,2.10062,2.10093,2.10062,2.1009,1333632.0
2006-09-18 00:56:00,2.10094,2.10132,2.10094,2.10132,7705507.0
2006-09-18 00:57:00,2.10136,2.10136,2.10074,2.10074,14700525.0
2006-09-18 00:58:00,2.10073,2.10073,2.10062,2.10068,4590682.0
2006-09-18 00:59:00,2.10066,2.10073,2.10061,2.10061,2512109.0
2006-09-18 01:00:00,2.10053,2.10059,2.1005,2.1005,463819.0
2006-09-18 01:01:00,2.10052,2.10075,2.10052,2.10075,753518.0
2006-09-18 01:02:00,2.10068,2.10128,2.10068,2.10128,17090666.0
2006-09-18 01:03:00,2.10126,2.10127,2.10099,2.10108,2983172.0
2006-09-18 01:04:00,2.10111,2.10111,2.10096,2.10096,4415822.0
2006-09-18 01:05:00,2.10084,2.10093,2.10076,2.10093,7584674.0
2006-09-18 01:06:00,2.10103,2.10127,2.10098,2.10127,5901036.0
2006-09-18 01:07:00,2.10123,2.10167,2.10123,2.10157,6998790.0
2006-09-18 01:08:00,2.10177,2.1018,2.10177,2.1018,18625157.0
2006-09-18 01:09:00,2.10189,2.10189,2.10184,2.10184,196493.0
2006-09-18 01:10:00,2.10193,2.10209,2.10193,2.10206,670334.0
2006-09-18 01:11:00,2.10204,2.10204,2.10203,2.10203,761754.0
2006-09-18 01:12:00,2.102,2.102,2.10157,2.10157,4114073.0
2006-09-18 01:13:00,2.10163,2.10181,2.10161,2.10181,1430020.0
2006-09-18 01:14:00,2.10184,2.10218,2.10184,2.10218,4351765.0
2006-09-18 01:15:00,2.10219,2.10231,2.10219,2.10228,947954.0
2006-09-18 01:16:00,2.1023,2.10265,2.1023,2.1025,6751844.0
2006-09-18 01:18:00,2.10255,2.10261,2.10243,2.10254,4041582.0
2006-09-18 01:19:00,2.10257,2.10271,2.10257,2.10262,7175739.0
2006-09-18 01:20:00,2.10261,2.10262,2.10248,2.10262,2186828.0
2006-09-18 01:21:00,2.10276,2.10296,2.10276,2.10291,5188503.0
2006-09-18 01:22:00,2.10312,2.10312,2.10286,2.10286,12924322.0
2006-09-18 01:23:00,2.10282,2.10282,2.10268,2.10277,2334965.0
2006-09-18 01:24:00,2.10257,2.10257,2.1023,2.1023,2577405.0
2006-09-18 01:25:00,2.10215,2.10216,2.10069,2.10069,3226678.0
2006-09-18 01:26:00,2.10212,2.10214,2.10195,2.10195,3044882.0
2006-09-18 01:27:00,2.10194,2.10194,2.10168,2.10171,4050854.0
2006-09-18 01:28:00,2.10178,2.10211,2.10178,2.10211,11817998.0
2006-09-18 01:29:00,2.10238,2.10266,2.10237,2.10237,6901480.0
2006-09-18 01:30:00,2.10248,2.10248,2.10242,2.10242,1323939.0
2006-09-18 01:31:00,2.10233,2.10234,2.10217,2.10217,12821756.0
2006-09-18 01:33:00,2.1022,2.1022,2.10207,2.10207,1063216.0
2006-09-18 01:34:00,2.10206,2.10206,2.10176,2.10176,3628730.0
2006-09-18 01:35:00,2.10166,2.10166,2.10147,2.10147,11030010.0
2006-09-18 01:36:00,2.10142,2.10143,2.10137,2.10137,5371234.0
2006-09-18 01:37:00,2.10131,2.10131,2.10116,2.10116,3968578.0
2006-09-18 01:38:00,2.10111,2.10111,2.10057,2.10057,2342651.0
2006-09-18 01:39:00,2.10071,2.1009,2.10069,2.1009,351119.0
2006-09-18 01:40:00,2.10102,2.10106,2.10092,2.10106,6602342.0
2006-09-18 01:41:00,2.10102,2.10107,2.10094,2.10107,6649147.0
2006-09-18 01:42:00,2.10105,2.10127,2.10105,2.10114,11063208.0
2006-09-18 01:43:00,2.10132,2.10136,2.10122,2.10133,19812320.0
2006-09-18 01:44:00,2.10136,2.10136,2.10113,2.10113,568302.0
2006-09-18 01:45:00,2.10101,2.1014,2.10101,2.1014,4897947.0
2006-09-18 01:46:00,2.10135,2.10149,2.10115,2.10149,2766140.0
2006-09-18 01:47:00,2.10138,2.10193,2.10014,2.10164,4842144.0
2006-09-18 01:48:00,2.10133,2.10138,2.10121,2.10138,13628953.0
2006-09-18 01:49:00,2.10132,2.10138,2.1012,2.1012,4027616.0
2006-09-18 01:50:00,2.10112,2.10112,2.10094,2.10094,10223044.0
2006-09-18 01:51:00,2.10101,2.10103,2.10101,2.10103,131743.0
2006-09-18 01:52:00,2.10091,2.10091,2.10066,2.10066,7026801.0
2006-09-18 01:53:00,2.10043,2.10043,2.10024,2.10029,1317175.0
2006-09-18 01:54:00,2.10032,2.1005,2.10032,2.1005,2484785.0
2006-09-18 01:55:00,2.10041,2.10087,2.10041,2.10087,1297745.0
2006-09-18 01:56:00,2.10091,2.10128,2.1009,2.10108,5801988.0
2006-09-18 01:57:00,2.10086,2.10098,2.10071,2.10071,4291421.0
2006-09-18 01:58:00,2.10081,2.10081,2.10053,2.10053,7726751.0
2006-09-18 01:59:00,2.10054,2.10054,2.10026,2.10042,7594412.0
2006-09-18 02:00:00,2.10142,2.10174,2.10142,2.10162,7070490.0
2006-09-18 02:01:00,2.10162,2.10182,2.10162,2.10182,965394.0
2006-09-18 02:02:00,2.10183,2.10205,2.10183,2.10187,4642385.0
2006-09-18 02:03:00,2.10195,2.10195,2.10164,2.10164,4121507.0
2006-09-18 02:04:00,2.10143,2.10146,2.10134,2.10134,913234.0
2006-09-18 02:05:00,2.1015,2.10151,2.10131,2.10131,2451686.0
2006-09-18 02:06:00,2.10138,2.10143,2.10121,2.10121,1552708.0
2006-09-18 02:07:00,2.10115,2.10115,2.10094,2.10094,7020483.0
2006-09-18 02:08:00,2.10101,2.10103,2.10101,2.10103,132179.0
2006-09-18 02:09:00,2.10093,2.10093,2.10066,2.10066,9387551.0
2006-09-18 02:10:00,2.10062,2.10062,2.10051,2.10051,2097226.0
2006-09-18 02:11:00,2.10054,2.10054,2.10017,2.10017,12794736.0
2006-09-18 02:12:00,2.10021,2.10021,2.09879,2.09879,304828.0
2006-09-18 02:13:00,2.10032,2.10069,2.10025,2.10069,2970191.0
2006-09-18 02:14:00,2.10083,2.10117,2.10083,2.10117,4806621.0
2006-09-18 02:15:00,2.10131,2.10145,2.1013,2.10145,544194.0
2006-09-18 02:16:00,2.10146,2.10198,2.10146,2.10198,20737200.0
2006-09-18 02:17:00,2.10192,2.10254,2.10192,2.10254,10776553.0
2006-09-18 02:18:00,2.10268,2.10297,2.10268,2.10297,1041885.0
2006-09-18 02:19:00,2.10303,2.10342,2.10298,2.10342,6140000.0
2006-09-18 02:20:00,2.10345,2.10366,2.10345,2.10366,841216.0
2006-09-18 02:21:00,2.10359,2.10412,2.10359,2.10412,2498294.0
2006-09-18 02:22:00,2.10414,2.10428,2.10403,2.10403,4087105.0
2006-09-18 02:23:00,2.10386,2.10386,2.10348,2.10348,5017031.0
2006-09-18 02:24:00,2.10343,2.10406,2.10337,2.10406,10665258.0
2006-09-18 02:25:00,2.10427,2.10472,2.10427,2.10472,3729424.0
2006-09-18 02:26:00,2.10476,2.10486,2.10476,2.10486,1076021.0
2006-09-18 02:27:00,2.10488,2.10495,2.10488,2.10495,1135011.0
2006-09-18 02:28:00,2.1048,2.10481,2.10472,2.10472,13215581.0
2006-09-18 02:29:00,2.10482,2.10494,2.10482,2.10494,1396118.0
2006-09-18 02:30:00,2.10485,2.10501,2.10485,2.10485,5164603.0
2006-09-18 02:31:00,2.10479,2.10485,2.10464,2.10481,11984583.0
2006-09-18 02:32:00,2.10478,2.10493,2.10468,2.10493,4393075.0
2006-09-18 02:33:00,2.10487,2.10487,2.10486,2.10486,234660.0
2006-09-18 02:34:00,2.10344,2.10522,2.10344,2.10513,3536086.0
2006-09-18 02:35:00,2.10515,2.10523,2.10499,2.10499,2979595.0
2006-09-18 02:36:00,2.10501,2.10501,2.10445,2.10445,2413151.0
2006-09-18 02:37:00,2.10442,2.10442,2.10407,2.10407,14258962.0
2006-09-18 02:38:00,2.1039,2.10402,2.10384,2.10386,5132051.0
2006-09-18 02:39:00,2.10373,2.10397,2.10373,2.10397,2402052.0
2006-09-18 02:40:00,2.10398,2.10435,2.10398,2.10435,744150.0
2006-09-18 02:41:00,2.10437,2.10438,2.10417,2.10436,4069253.0
2006-09-18 02:42:00,2.10442,2.10442,2.10424,2.10438,2051103.0
2006-09-18 02:43:00,2.10441,2.10473,2.10441,2.10455,6961381.0
2006-09-18 02:44:00,2.10459,2.10476,2.10459,2.10476,1010504.0
2006-09-18 02:45:00,2.10484,2.10488,2.10475,2.10475,4148885.0
2006-09-18 02:46:00,2.1047,2.10479,2.10469,2.10479,474180.0
2006-09-18 02:47:00,2.10482,2.10496,2.10482,2.10496,988559.0
2006-09-18 02:48:00,2.10507,2.10507,2.10498,2.10498,73986.0
2006-09-18 02:49:00,2.10491,2.10491,2.10476,2.10478,613723.0
2006-09-18 02:50:00,2.10484,2.10501,2.10484,2.10501,14816399.0
2006-09-18 02:51:00,2.10498,2.10498,2.1049,2.10492,10059639.0
2006-09-18 02:52:00,2.10472,2.10481,2.1047,2.1047,6818110.0
2006-09-18 02:53:00,2.10478,2.10493,2.10471,2.10493,5975127.0
2006-09-18 02:54:00,2.10485,2.10485,2.10433,2.10433,8199646.0
2006-09-18 02:55:00,2.10432,2.10454,2.10429,2.10454,4078528.0
2006-09-18 02:56:00,2.10449,2.10473,2.10449,2.10473,2912403.0
2006-09-18 02:57:00,2.1047,2.1047,2.10454,2.10454,14134354.0
2006-09-18 02:58:00,2.10461,2.10477,2.10461,2.10472,696605.0
2006-09-18 02:59:00,2.10465,2.10465,2.10443,2.10443,470499.0
2006-09-18 03:00:00,2.10437,2.10437,2.10408,2.10408,2687887.0
2006-09-18 03:01:00,2.10393,2.10407,2.10362,2.10407,4894637.0
2006-09-18 03:04:00,2.10399,2.10399,2.10375,2.10375,1431704.0
2006-09-18 03:05:00,2.10376,2.1039,2.1037,2.1039,3010080.0
2006-09-18 03:06:00,2.10394,2.10405,2.10394,2.10405,4907738.0
2006-09-18 03:07:00,2.10409,2.10421,2.10408,2.10408,12507131.0
2006-09-18 03:08:00,2.10418,2.10446,2.10417,2.10446,12812012.0
2006-09-18 03:09:00,2.10453,2.10473,2.10453,2.10473,1714356.0
2006-09-18 03:10:00,2.10462,2.10488,2.10462,2.10488,3038259.0
2006-09-18 03:11:00,2.10488,2.1052,2.10488,2.1052,1000956.0
2006-09-18 03:12:00,2.10494,2.10508,2.10483,2.10493,2001418.0
2006-09-18 03:13:00,2.10473,2.10485,2.10473,2.10484,568940.0
2006-09-18 03:14:00,2.10477,2.10477,2.10451,2.10456,3095241.0
2006-09-18 03:15:00,2.10461,2.10461,2.10416,2.10416,2494553.0
2006-09-18 03:16:00,2.10405,2.10405,2.1039,2.1039,12242721.0
2006-09-18 03:17:00,2.10392,2.10417,2.10387,2.10397,9524828.0
2006-09-18 03:18:00,2.10394,2.10401,2.10394,2.10399,373787.0
2006-09-18 03:19:00,2.10397,2.10408,2.10374,2.10408,1949443.0
2006-09-18 03:20:00,2.10395,2.10421,2.10395,2.10421,770539.0
2006-09-18 03:21:00,2.10417,2.10428,2.10402,2.10428,12731493.0
2006-09-18 03:22:00,2.10438,2.10451,2.10411,2.10411,3111276.0
2006-09-18 03:23:00,2.10399,2.10419,2.10399,2.10416,2300764.0
2006-09-18 03:24:00,2.10404,2.10404,2.10384,2.10385,4173793.0
2006-09-18 03:26:00,2.1037,2.10394,2.1037,2.10394,2518430.0
2006-09-18 03:27:00,2.10396,2.10404,2.10386,2.10404,2298717.0
2006-09-18 03:28:00,2.10397,2.10397,2.10378,2.10397,2340967.0
2006-09-18 03:29:00,2.10397,2.10403,2.10385,2.10394,2591739.0
2006-09-18 03:30:00,2.10404,2.10435,2.10404,2.10435,683071.0
2006-09-18 03:32:00,2.10452,2.10455,2.10452,2.10455,108452.0
2006-09-18 03:33:00,2.10453,2.1046,2.10449,2.10449,1216377.0
2006-09-18 03:34:00,2.10455,2.10455,2.10434,2.10434,3177136.0
2006-09-18 03:35:00,2.10432,2.10456,2.10426,2.10456,4282962.0
2006-09-18 03:36:00,2.10473,2.10488,2.10473,2.10477,2086867.0
2006-09-18 03:37:00,2.1048,2.10481,2.1048,2.10481,3075993.0
2006-09-18 03:38:00,2.10478,2.10478,2.10454,2.10454,2736753.0
2006-09-18 03:39:00,2.10442,2.1045,2.10425,2.10432,1334267.0
2006-09-18 03:40:00,2.10434,2.10459,2.1042,2.10458,2866597.0
2006-09-18 03:41:00,2.1043,2.10441,2.10394,2.10394,7400967.0
2006-09-18 03:43:00,2.10397,2.10397,2.10364,2.10364,1451678.0
2006-09-18 03:44:00,2.10353,2.10353,2.10344,2.10344,560178.0
2006-09-18 03:45:00,2.10341,2.10341,2.10318,2.10327,18736012.0
2006-09-18 03:46:00,2.10334,2.10371,2.10334,2.1037,4286063.0
2006-09-18 03:47:00,2.10371,2.10392,2.10371,2.10392,2458360.0
2006-09-18 03:49:00,2.10386,2.10386,2.10353,2.10357,3296901.0
2006-09-18 03:50:00,2.10352,2.10383,2.10352,2.10383,19873564.0
2006-09-18 03:51:00,2.10379,2.10379,2.10373,2.10373,887042.0
2006-09-18 03:52:00,2.10372,2.10372,2.10359,2.10359,7072383.0
2006-09-18 03:53:00,2.10356,2.10356,2.10345,2.10345,1958113.0
2006-09-18 03:54:00,2.10344,2.10345,2.10311,2.10345,6635347.0
2006-09-18 03:55:00,2.10336,2.1036,2.10336,2.10354,1420892.0
2006-09-18 03:57:00,2.10369,2.10369,2.10327,2.10339,4131848.0
2006-09-18 03:58:00,2.10335,2.1034,2.10335,2.1034,5171245.0
2006-09-18 04:00:00,2.10343,2.10378,2.10343,2.10378,6783224.0
2006-09-18 04:01:00,2.10392,2.10404,2.10374,2.10404,4087598.0
2006-09-18 04:04:00,2.10417,2.10433,2.10406,2.10433,773574.0
2006-09-18 04:05:00,2.1043,2.1043,2.10395,2.10395,2121960.0
2006-09-18 04:06:00,2.10388,2.10394,2.10379,2.10379,3252477.0
2006-09-18 04:07:00,2.10386,2.10391,2.10374,2.10389,17345633.0
2006-09-18 04:09:00,2.10395,2.10424,2.10369,2.10369,9399645.0
2006-09-18 04:10:00,2.10409,2.10413,2.10403,2.10404,5654057.0
2006-09-18 04:11:00,2.104,2.10415,2.104,2.10401,316688.0
2006-09-18 04:12:00,2.10395,2.10395,2.10388,2.10388,2734663.0
2006-09-18 04:13:00,2.10404,2.10408,2.10395,2.10399,5314008.0
2006-09-18 04:14:00,2.10408,2.10408,2.10389,2.10389,1533873.0
2006-09-18 04:16:00,2.10381,2.1039,2.10376,2.10378,1812047.0
2006-09-18 04:17:00,2.10374,2.10386,2.10374,2.10386,3630763.0
2006-09-18 04:18:00,2.10384,2.10415,2.10384,2.10415,12477176.0
2006-09-18 04:19:00,2.10412,2.10412,2.10399,2.10412,6106620.0
2006-09-18 04:20:00,2.10401,2.10413,2.10401,2.10413,7346037.0
2006-09-18 04:21:00,2.10405,2.10405,2.10378,2.1038,1701171.0
2006-09-18 04:23:00,2.1037,2.10376,2.10345,2.10345,3936045.0
2006-09-18 04:24:00,2.10369,2.10385,2.10369,2.10385,2311729.0
2006-09-18 04:25:00,2.10391,2.10407,2.10391,2.10407,1278565.0
2006-09-18 04:27:00,2.104,2.104,2.10389,2.10389,859870.0
2006-09-18 04:28:00,2.1039,2.10396,2.10373,2.10396,5340620.0
2006-09-18 04:29:00,2.10411,2.10411,2.10393,2.10406,1469843.0
2006-09-18 04:32:00,2.10414,2.10424,2.10414,2.10424,15745573.0
2006-09-18 04:33:00,2.10419,2.10421,2.10416,2.10417,4769909.0
2006-09-18 04:34:00,2.10418,2.10445,2.10406,2.10445,613650.0
2006-09-18 04:35:00,2.10461,2.10492,2.10461,2.10475,13729684.0
2006-09-18 04:36:00,2.10467,2.10468,2.10448,2.10448,21356567.0
2006-09-18 04:37:00,2.10446,2.10446,2.10414,2.1042,2546239.0
2006-09-18 04:38:00,2.10418,2.10434,2.10418,2.10428,4210273.0
2006-09-18 04:39:00,2.10432,2.10435,2.10413,2.10435,2093374.0
2006-09-18 04:41:00,2.10436,2.10453,2.10435,2.10453,9603004.0
2006-09-18 04:42:00,2.10455,2.10455,2.10406,2.10432,7742410.0
2006-09-18 04:43:00,2.10438,2.10455,2.10438,2.10455,505343.0
2006-09-18 04:44:00,2.10455,2.10474,2.10455,2.10474,10989539.0
2006-09-18 04:45:00,2.1048,2.10492,2.10462,2.10483,1905053.0
2006-09-18 04:46:00,2.1049,2.1049,2.10466,2.10484,6106472.0
2006-09-18 04:47:00,2.10502,2.10517,2.10502,2.10517,1550990.0
2006-09-18 04:48:00,2.10527,2.10527,2.1051,2.10519,5204839.0
2006-09-18 04:49:00,2.10503,2.10517,2.10495,2.10501,2783546.0
2006-09-18 04:50:00,2.10497,2.10537,2.10497,2.10537,4046731.0
2006-09-18 04:51:00,2.10535,2.10539,2.1053,2.10535,4562697.0
2006-09-18 04:52:00,2.10549,2.10564,2.10541,2.10564,1003526.0
2006-09-18 04:53:00,2.10576,2.10576,2.10509,2.10514,13430115.0
2006-09-18 04:54:00,2.10508,2.10512,2.10485,2.10485,10005308.0
2006-09-18 04:55:00,2.10483,2.10511,2.10483,2.10491,4946799.0
2006-09-18 04:56:00,2.10484,2.10509,2.10484,2.10501,2135050.0
2006-09-18 04:57:00,2.10482,2.10498,2.10482,2.10485,2488770.0
2006-09-18 04:58:00,2.10486,2.10502,2.10477,2.10502,2078519.0
2006-09-18 04:59:00,2.10502,2.1052,2.10475,2.1052,6624891.0
2006-09-18 05:00:00,2.10538,2.10538,2.10505,2.10514,1900764.0
2006-09-18 05:01:00,2.10511,2.10511,2.10332,2.10481,6947392.0
2006-09-18 05:03:00,2.10477,2.10524,2.10477,2.10524,12219145.0
2006-09-18 05:04:00,2.10525,2.10525,2.10484,2.10484,1786293.0
2006-09-18 05:05:00,2.10486,2.10509,2.10486,2.10509,1667311.0
2006-09-18 05:07:00,2.10497,2.10501,2.10474,2.10474,953914.0
2006-09-18 05:08:00,2.10487,2.10532,2.10479,2.10532,5054378.0
2006-09-18 05:09:00,2.10541,2.10559,2.10541,2.10559,16322081.0
2006-09-18 05:10:00,2.10566,2.10566,2.10542,2.10542,4960304.0
2006-09-18 05:11:00,2.10546,2.10565,2.10546,2.10565,9543032.0
2006-09-18 05:12:00,2.10564,2.10572,2.10561,2.10571,10802664.0
2006-09-18 05:13:00,2.10575,2.10575,2.10562,2.10563,5093183.0
2006-09-18 05:14:00,2.1057,2.1064,2.1057,2.10626,19584313.0
2006-09-18 05:15:00,2.10645,2.10651,2.10636,2.10647,9306159.0
2006-09-18 05:16:00,2.10637,2.10637,2.1062,2.10633,3885633.0
2006-09-18 05:17:00,2.10622,2.10622,2.10601,2.10601,11878119.0
2006-09-18 05:18:00,2.10586,2.10586,2.10544,2.10544,6441607.0
2006-09-18 05:20:00,2.10523,2.10523,2.10498,2.10498,7976633.0
2006-09-18 05:21:00,2.10504,2.1056,2.10504,2.1056,4514795.0
2006-09-18 05:22:00,2.10572,2.10573,2.10553,2.10553,3135492.0
2006-09-18 05:23:00,2.1055,2.10554,2.1054,2.10552,15111866.0
2006-09-18 05:24:00,2.10551,2.10551,2.10526,2.10526,2846739.0
2006-09-18 05:25:00,2.10537,2.10542,2.10521,2.10536,2796676.0
2006-09-18 05:26:00,2.10526,2.10532,2.10524,2.10524,531200.0
2006-09-18 05:27:00,2.10523,2.10523,2.10508,2.10508,1202115.0
2006-09-18 05:28:00,2.10511,2.10526,2.10505,2.10505,13026920.0
2006-09-18 05:29:00,2.10478,2.10484,2.10457,2.1048,2220989.0
2006-09-18 05:30:00,2.10477,2.10477,2.10433,2.10433,1737177.0
2006-09-18 05:31:00,2.10432,2.10432,2.10387,2.10387,8928967.0
2006-09-18 05:32:00,2.10391,2.10398,2.10384,2.10384,3220368.0
2006-09-18 05:33:00,2.10392,2.10396,2.10384,2.10384,5397947.0
2006-09-18 05:34:00,2.10385,2.10393,2.10376,2.10393,10728888.0
2006-09-18 05:35:00,2.10384,2.10392,2.10374,2.10374,2722053.0
2006-09-18 05:37:00,2.10367,2.10383,2.10367,2.10383,3200657.0
2006-09-18 05:38:00,2.10399,2.10438,2.10399,2.10431,5854070.0
2006-09-18 05:39:00,2.10427,2.10427,2.10419,2.10419,8726919.0
2006-09-18 05:40:00,2.1043,2.10443,2.10412,2.10412,1075831.0
2006-09-18 05:41:00,2.10416,2.10416,2.10351,2.10351,1878788.0
2006-09-18 05:42:00,2.10336,2.10363,2.10336,2.10362,3728088.0
2006-09-18 05:43:00,2.10381,2.10385,2.10352,2.10385,37682877.0
2006-09-18 05:44:00,2.10386,2.10421,2.10363,2.10421,7680724.0
2006-09-18 05:45:00,2.10412,2.10412,2.10387,2.10396,12076868.0
2006-09-18 05:46:00,2.10394,2.10394,2.10372,2.10372,1670836.0
2006-09-18 05:47:00,2.10383,2.10385,2.10364,2.10385,5498463.0
2006-09-18 05:48:00,2.10367,2.10443,2.10367,2.10426,11279264.0
2006-09-18 05:49:00,2.10444,2.10454,2.10441,2.10454,5580540.0
2006-09-18 05:50:00,2.10451,2.10451,2.10419,2.10431,4010845.0
2006-09-18 05:51:00,2.10435,2.10445,2.10435,2.10441,5709096.0
2006-09-18 05:52:00,2.10436,2.1044,2.10434,2.10434,270236.0
2006-09-18 05:53:00,2.10446,2.10448,2.10442,2.10445,3640350.0
2006-09-18 05:54:00,2.10438,2.10455,2.10438,2.10453,2790049.0
2006-09-18 05:55:00,2.10452,2.10466,2.10444,2.10466,4639148.0
2006-09-18 05:56:00,2.10457,2.10479,2.10457,2.10463,22309619.0
2006-09-18 05:57:00,2.10457,2.10477,2.10452,2.10477,6891435.0
2006-09-18 05:58:00,2.10466,2.10469,2.10466,2.10469,243914.0
2006-09-18 05:59:00,2.1046,2.1046,2.10452,2.10452,1953320.0
2006-09-18 06:00:00,2.10456,2.10471,2.10456,2.10471,446821.0
2006-09-18 06:01:00,2.10466,2.10466,2.10447,2.10447,1676834.0
2006-09-18 06:02:00,2.10441,2.10463,2.10441,2.10463,3917816.0
2006-09-18 06:03:00,2.10457,2.10457,2.10451,2.10451,5006246.0
2006-09-18 06:04:00,2.10447,2.10455,2.10443,2.10455,8794030.0
2006-09-18 06:06:00,2.10458,2.10481,2.10458,2.10481,1201889.0
2006-09-18 06:07:00,2.10465,2.10465,2.10432,2.10432,8092269.0
2006-09-18 06:08:00,2.10445,2.10465,2.10445,2.10457,1751651.0
2006-09-18 06:09:00,2.10463,2.10464,2.10444,2.10464,11701656.0
2006-09-18 06:10:00,2.10449,2.10449,2.10431,2.10431,952493.0
2006-09-18 06:11:00,2.10424,2.10424,2.10409,2.10423,3173880.0
2006-09-18 06:12:00,2.10407,2.10419,2.10405,2.10419,3113432.0
2006-09-18 06:13:00,2.10421,2.10444,2.1042,2.10444,3866545.0
2006-09-18 06:14:00,2.10418,2.1042,2.104,2.1042,4533159.0
2006-09-18 06:15:00,2.10408,2.10411,2.10403,2.10403,354571.0
2006-09-18 06:16:00,2.10396,2.10431,2.10396,2.10431,2596700.0
2006-09-18 06:18:00,2.10421,2.10444,2.10421,2.10438,928660.0
2006-09-18 06:19:00,2.10451,2.10451,2.10421,2.10443,3142895.0
2006-09-18 06:20:00,2.1044,2.10444,2.10434,2.10434,1332737.0
2006-09-18 06:21:00,2.10423,2.10437,2.10423,2.10437,10228091.0
2006-09-18 06:22:00,2.10434,2.10472,2.10434,2.10472,3407794.0
2006-09-18 06:23:00,2.10472,2.10483,2.10472,2.10472,18805999.0
2006-09-18 06:24:00,2.10499,2.10528,2.10499,2.10519,15310934.0
2006-09-18 06:25:00,2.1052,2.1052,2.10489,2.10489,2272329.0
2006-09-18 06:27:00,2.10502,2.10502,2.10478,2.10478,12216622.0
2006-09-18 06:28:00,2.10481,2.10481,2.10439,2.10439,2082906.0
2006-09-18 06:29:00,2.10445,2.10448,2.10445,2.10448,506207.0
2006-09-18 06:30:00,2.10447,2.1046,2.10447,2.10454,348094.0
2006-09-18 06:31:00,2.10456,2.10456,2.10434,2.10434,3080658.0
2006-09-18 06:32:00,2.10444,2.10444,2.10419,2.10419,1662928.0
2006-09-18 06:33:00,2.10432,2.10432,2.1042,2.10426,10537500.0
2006-09-18 06:34:00,2.1042,2.1042,2.10391,2.10391,2004866.0
2006-09-18 06:35:00,2.10401,2.10401,2.1039,2.1039,6654826.0
2006-09-18 06:36:00,2.10386,2.10386,2.10368,2.10368,3971562.0
2006-09-18 06:38:00,2.1036,2.1036,2.10334,2.10344,20724173.0
2006-09-18 06:39:00,2.10341,2.10341,2.10328,2.10328,1749968.0
2006-09-18 06:40:00,2.10341,2.10369,2.10341,2.10369,604877.0
2006-09-18 06:41:00,2.10371,2.10392,2.10371,2.10392,29551168.0
2006-09-18 06:42:00,2.10398,2.10418,2.10398,2.10418,17880905.0
2006-09-18 06:43:00,2.10427,2.10427,2.10399,2.104,14306784.0
2006-09-18 06:44:00,2.10402,2.10402,2.10384,2.10386,4920921.0
2006-09-18 06:45:00,2.1037,2.10378,2.1037,2.10374,1315318.0
2006-09-18 06:46:00,2.10365,2.10371,2.10353,2.10353,4688821.0
2006-09-18 06:47:00,2.10355,2.10355,2.10338,2.10348,2985109.0
2006-09-18 06:48:00,2.10362,2.10367,2.10355,2.10358,7537732.0
2006-09-18 06:49:00,2.10361,2.10361,2.10336,2.10338,16027525.0
2006-09-18 06:51:00,2.10346,2.10395,2.10346,2.10395,2581371.0
2006-09-18 06:52:00,2.10397,2.10398,2.10388,2.10388,2737464.0
2006-09-18 06:54:00,2.10387,2.10409,2.10387,2.10409,5359661.0
2006-09-18 06:55:00,2.10394,2.10444,2.10394,2.1044,1702753.0
2006-09-18 06:57:00,2.10446,2.10446,2.10435,2.10435,2017499.0
2006-09-18 06:58:00,2.10423,2.1044,2.10392,2.1044,7246634.0
2006-09-18 06:59:00,2.10441,2.10441,2.10422,2.10422,1812532.0
2006-09-18 07:00:00,2.10425,2.10425,2.10403,2.10407,3006614.0
2006-09-18 07:01:00,2.10408,2.10417,2.10405,2.10405,6333014.0
2006-09-18 07:02:00,2.10419,2.10419,2.10407,2.10413,1991208.0
2006-09-18 07:03:00,2.10413,2.1044,2.10413,2.10419,9036933.0
2006-09-18 07:04:00,2.1043,2.1043,2.10376,2.10376,3616704.0
2006-09-18 07:05:00,2.10388,2.10399,2.10383,2.10397,13568194.0
2006-09-18 07:06:00,2.10396,2.10396,2.10385,2.10391,5618473.0
2006-09-18 07:07:00,2.10386,2.10386,2.10385,2.10385,760999.0
2006-09-18 07:08:00,2.10379,2.10387,2.10372,2.10387,1785946.0
2006-09-18 07:09:00,2.1039,2.1039,2.10381,2.1039,6147518.0
2006-09-18 07:10:00,2.10397,2.10421,2.10395,2.10421,34661038.0
2006-09-18 07:11:00,2.10407,2.10407,2.10358,2.10366,4349972.0
2006-09-18 07:12:00,2.10366,2.10369,2.10352,2.10366,4860661.0
2006-09-18 07:13:00,2.10374,2.10378,2.10373,2.10378,107689.0
2006-09-18 07:14:00,2.10393,2.10393,2.10357,2.10358,2257911.0
2006-09-18 07:15:00,2.10345,2.10346,2.10325,2.10325,1772847.0
2006-09-18 07:16:00,2.1031,2.1031,2.10276,2.10276,3083287.0
2006-09-18 07:17:00,2.10274,2.10286,2.1026,2.10272,5308105.0
2006-09-18 07:18:00,2.1026,2.1026,2.10256,2.10256,104392.0
2006-09-18 07:19:00,2.10249,2.10249,2.1023,2.10242,5848467.0
2006-09-18 07:20:00,2.10239,2.10257,2.10235,2.10257,3105059.0
2006-09-18 07:22:00,2.1026,2.10276,2.1026,2.10267,11605361.0
2006-09-18 07:25:00,2.10273,2.10273,2.10271,2.10271,4083079.0
2006-09-18 07:26:00,2.10262,2.10275,2.10258,2.1027,6815389.0
2006-09-18 07:27:00,2.10278,2.10284,2.1027,2.10284,13096466.0
2006-09-18 07:28:00,2.10276,2.10277,2.10276,2.10277,14523712.0
2006-09-18 07:30:00,2.10275,2.10287,2.10275,2.10287,788754.0
2006-09-18 07:31:00,2.10289,2.10299,2.10289,2.10298,745538.0
2006-09-18 07:33:00,2.10308,2.10316,2.10304,2.10307,3067827.0
2006-09-18 07:34:00,2.10316,2.10316,2.10294,2.10308,14883298.0
2006-09-18 07:35:00,2.10304,2.10329,2.10304,2.10329,6904598.0
2006-09-18 07:37:00,2.10328,2.10344,2.10328,2.10344,349303.0
2006-09-18 07:38:00,2.10341,2.10341,2.10324,2.10324,8743088.0
2006-09-18 07:40:00,2.10318,2.10318,2.10303,2.10304,8319809.0
2006-09-18 07:41:00,2.10315,2.10347,2.103,2.10347,3718806.0
2006-09-18 07:42:00,2.10355,2.10385,2.10344,2.10385,12482969.0
2006-09-18 07:43:00,2.10384,2.10384,2.10356,2.10356,8931221.0
2006-09-18 07:44:00,2.10358,2.10358,2.10332,2.10335,4273511.0
2006-09-18 07:45:00,2.10168,2.10351,2.10168,2.10351,648414.0
2006-09-18 07:46:00,2.10355,2.10359,2.10314,2.10322,9223748.0
2006-09-18 07:47:00,2.10322,2.10322,2.10308,2.10316,1447346.0
2006-09-18 07:48:00,2.10327,2.10364,2.10327,2.10364,12482258.0
2006-09-18 07:49:00,2.10364,2.10364,2.10335,2.10335,6278166.0
2006-09-18 07:50:00,2.10339,2.10339,2.10312,2.10333,6035500.0
2006-09-18 07:51:00,2.10327,2.10327,2.10309,2.10315,15017691.0
2006-09-18 07:52:00,2.10309,2.10335,2.10306,2.10335,8869596.0
2006-09-18 07:53:00,2.10347,2.1035,2.10347,2.1035,3225443.0
2006-09-18 07:54:00,2.10344,2.10346,2.10322,2.10322,7611460.0
2006-09-18 07:55:00,2.10322,2.10328,2.10309,2.1031,1632830.0
2006-09-18 07:56:00,2.10312,2.10332,2.10312,2.10332,3695187.0
2006-09-18 07:57:00,2.10336,2.10336,2.10323,2.10323,2549587.0
2006-09-18 07:58:00,2.10326,2.10334,2.10326,2.10329,4520119.0
2006-09-18 07:59:00,2.1034,2.10356,2.1034,2.10343,1867775.0
2006-09-18 08:00:00,2.10357,2.10374,2.10357,2.10374,5016938.0
2006-09-18 08:01:00,2.1038,2.1038,2.10314,2.10314,13106768.0
2006-09-18 08:03:00,2.10367,2.1039,2.10366,2.1039,4352507.0
2006-09-18 08:04:00,2.10393,2.10404,2.10388,2.10403,14883431.0
2006-09-18 08:05:00,2.10401,2.10407,2.104,2.104,4524759.0
2006-09-18 08:06:00,2.10394,2.10403,2.10387,2.10387,3605938.0
2006-09-18 08:07:00,2.10402,2.10437,2.10402,2.10437,2651721.0
2006-09-18 08:08:00,2.10455,2.10456,2.10436,2.10436,1469519.0
2006-09-18 08:09:00,2.10444,2.10455,2.10439,2.10442,21554216.0
2006-09-18 08:10:00,2.10427,2.10495,2.10427,2.10495,1590015.0
2006-09-18 08:11:00,2.10502,2.10512,2.10495,2.10495,6442828.0
2006-09-18 08:12:00,2.10503,2.10503,2.10474,2.10474,16492127.0
2006-09-18 08:13:00,2.10457,2.10469,2.1045,2.1045,4587220.0
2006-09-18 08:14:00,2.10451,2.10472,2.10451,2.10472,870048.0
2006-09-18 08:15:00,2.1046,2.10493,2.1046,2.10488,5200375.0
2006-09-18 08:16:00,2.10481,2.10481,2.10445,2.10445,9049109.0
2006-09-18 08:17:00,2.10444,2.10451,2.10441,2.10451,4475672.0
2006-09-18 08:18:00,2.10449,2.10477,2.10413,2.10477,3601486.0
2006-09-18 08:19:00,2.10496,2.10523,2.10495,2.10495,14455305.0
2006-09-18 08:20:00,2.10492,2.10496,2.1047,2.1047,4261233.0
2006-09-18 08:21:00,2.10497,2.10509,2.10472,2.10509,24105791.0
2006-09-18 08:22:00,2.10502,2.10502,2.10483,2.10483,9754320.0
2006-09-18 08:23:00,2.10494,2.10496,2.10482,2.10487,17891537.0
2006-09-18 08:24:00,2.10484,2.10508,2.10482,2.10484,3684749.0
2006-09-18 08:25:00,2.10487,2.10487,2.10464,2.10477,3429455.0
2006-09-18 08:26:00,2.10471,2.10471,2.10429,2.10429,7900298.0
2006-09-18 08:27:00,2.10407,2.10418,2.10392,2.10418,4841888.0
2006-09-18 08:28:00,2.10432,2.10473,2.10432,2.10446,15393749.0
2006-09-18 08:29:00,2.10456,2.10465,2.1045,2.1045,3450346.0
2006-09-18 08:30:00,2.1045,2.1045,2.10425,2.10425,15637510.0
2006-09-18 08:31:00,2.10421,2.10421,2.10394,2.10395,8489410.0
2006-09-18 08:32:00,2.10387,2.10394,2.10372,2.10372,2696810.0
2006-09-18 08:33:00,2.10367,2.10372,2.10352,2.10364,1926227.0
2006-09-18 08:34:00,2.10364,2.10391,2.10356,2.10391,13247649.0
2006-09-18 08:35:00,2.10392,2.10412,2.10392,2.10412,4684116.0
2006-09-18 08:36:00,2.10403,2.10444,2.10403,2.10409,7468832.0
2006-09-18 08:37:00,2.10399,2.10399,2.10379,2.10379,6428849.0
2006-09-18 08:38:00,2.10374,2.10374,2.10359,2.10367,484158.0
2006-09-18 08:39:00,2.10364,2.10368,2.10348,2.10367,1762276.0
2006-09-18 08:40:00,2.10368,2.10376,2.10339,2.10339,9633022.0
2006-09-18 08:41:00,2.10329,2.10329,2.10318,2.10318,1808124.0
2006-09-18 08:42:00,2.10317,2.10338,2.10317,2.1033,4076011.0
2006-09-18 08:43:00,2.10317,2.10317,2.10284,2.10287,3146480.0
2006-09-18 08:44:00,2.10278,2.10298,2.10271,2.10271,2501526.0
2006-09-18 08:45:00,2.10282,2.10288,2.10277,2.10279,4697298.0
2006-09-18 08:46:00,2.10276,2.1033,2.10276,2.1033,1547258.0
2006-09-18 08:47:00,2.10327,2.1036,2.10327,2.1036,3512244.0
2006-09-18 08:48:00,2.10344,2.10348,2.10282,2.10312,8510658.0
2006-09-18 08:49:00,2.10303,2.10303,2.1029,2.10292,10197959.0
2006-09-18 08:50:00,2.10304,2.10309,2.10296,2.10306,1774934.0
2006-09-18 08:51:00,2.10315,2.10328,2.10295,2.10328,698713.0
2006-09-18 08:52:00,2.10328,2.10328,2.10301,2.10314,6183835.0
2006-09-18 08:53:00,2.10319,2.10335,2.10319,2.10335,6907315.0
2006-09-18 08:54:00,2.10348,2.10379,2.10346,2.10371,5151058.0
2006-09-18 08:55:00,2.10379,2.10379,2.10354,2.10366,8878025.0
2006-09-18 08:56:00,2.1036,2.10368,2.1035,2.1035,16152925.0
2006-09-18 08:57:00,2.10363,2.10367,2.1035,2.1035,4679827.0
2006-09-18 08:58:00,2.10351,2.10361,2.1035,2.1036,12034633.0
2006-09-18 08:59:00,2.10365,2.10395,2.10365,2.10392,2082268.0
2006-09-18 09:00:00,2.10384,2.10388,2.10378,2.10378,6247313.0
2006-09-18 09:01:00,2.10367,2.10367,2.1032,2.10358,5691327.0
2006-09-18 09:02:00,2.10388,2.10423,2.10388,2.10423,10141546.0
2006-09-18 09:03:00,2.10416,2.10416,2.10373,2.10373,706889.0
2006-09-18 09:04:00,2.10368,2.10368,2.10335,2.10347,2762252.0
2006-09-18 09:05:00,2.10332,2.10352,2.10329,2.10352,9169250.0
2006-09-18 09:06:00,2.1036,2.10379,2.10359,2.10379,2162655.0
2006-09-18 09:07:00,2.10397,2.10417,2.10397,2.10405,4067676.0
2006-09-18 09:08:00,2.10393,2.10402,2.10393,2.10393,883918.0
2006-09-18 09:09:00,2.1038,2.1038,2.10344,2.10372,15795287.0
2006-09-18 09:10:00,2.10376,2.10415,2.10376,2.10396,6324594.0
2006-09-18 09:11:00,2.1039,2.1039,2.10371,2.10378,1366585.0
2006-09-18 09:12:00,2.1037,2.1037,2.1036,2.1036,8253963.0
2006-09-18 09:13:00,2.10344,2.10353,2.10338,2.10338,15111414.0
2006-09-18 09:14:00,2.10343,2.10343,2.10312,2.10312,17273905.0
2006-09-18 09:15:00,2.10314,2.1034,2.10314,2.1034,11469076.0
2006-09-18 09:16:00,2.10336,2.10357,2.10336,2.10357,7726485.0
2006-09-18 09:17:00,2.10352,2.10376,2.10352,2.10376,6149878.0
2006-09-18 09:18:00,2.10366,2.10388,2.10366,2.10388,7983122.0
2006-09-18 09:19:00,2.1038,2.10402,2.1038,2.10402,905524.0
2006-09-18 09:20:00,2.10387,2.10387,2.10335,2.10338,2846218.0
2006-09-18 09:21:00,2.1034,2.10352,2.10336,2.10336,15471366.0
2006-09-18 09:22:00,2.10333,2.10338,2.10323,2.10338,2610632.0
2006-09-18 09:23:00,2.1034,2.10357,2.1034,2.10353,18954663.0
2006-09-18 09:24:00,2.10347,2.10347,2.10323,2.10334,12435214.0
2006-09-18 09:25:00,2.10339,2.1035,2.10338,2.1035,10554379.0
2006-09-18 09:26:00,2.10343,2.10361,2.10339,2.10358,3515419.0
2006-09-18 09:27:00,2.10313,2.10366,2.10313,2.10346,10728415.0
2006-09-18 09:28:00,2.1034,2.1034,2.10311,2.10311,2535589.0
2006-09-18 09:29:00,2.10307,2.10364,2.10307,2.10364,8740381.0
2006-09-18 09:30:00,2.1038,2.10392,2.10378,2.10378,16417646.0
2006-09-18 09:31:00,2.10374,2.10374,2.10353,2.1037,6259981.0
2006-09-18 09:32:00,2.10367,2.10402,2.10367,2.10402,6324650.0
2006-09-18 09:33:00,2.10403,2.10423,2.10279,2.10279,5282510.0
2006-09-18 09:34:00,2.10442,2.10442,2.10413,2.10413,2675810.0
2006-09-18 09:35:00,2.10411,2.10411,2.10388,2.10388,7470713.0
2006-09-18 09:36:00,2.10389,2.10418,2.10389,2.10418,4389952.0
2006-09-18 09:37:00,2.10404,2.10409,2.10404,2.10409,1371407.0
2006-09-18 09:38:00,2.10403,2.10403,2.10395,2.10396,2619764.0
2006-09-18 09:39:00,2.10376,2.10406,2.10376,2.10393,6213754.0
2006-09-18 09:40:00,2.104,2.104,2.10379,2.10382,470191.0
2006-09-18 09:41:00,2.10393,2.10404,2.10389,2.10404,2410503.0
2006-09-18 09:42:00,2.10399,2.10399,2.10367,2.10367,2066096.0
2006-09-18 09:43:00,2.10364,2.10364,2.10354,2.1036,8172012.0
2006-09-18 09:44:00,2.10355,2.10363,2.10336,2.10336,21267954.0
2006-09-18 09:45:00,2.10343,2.1035,2.1033,2.10346,4232423.0
2006-09-18 09:46:00,2.10352,2.10363,2.10345,2.10345,12739193.0
2006-09-18 09:47:00,2.10338,2.10353,2.10314,2.10353,7831905.0
2006-09-18 09:48:00,2.10352,2.10381,2.10227,2.10381,8869067.0
2006-09-18 09:49:00,2.10383,2.10403,2.10383,2.10403,2432251.0
2006-09-18 09:50:00,2.10407,2.10427,2.10406,2.10427,881793.0
2006-09-18 09:51:00,2.10427,2.10427,2.10406,2.10406,984421.0
2006-09-18 09:52:00,2.10418,2.10462,2.10418,2.10462,13360467.0
2006-09-18 09:53:00,2.10464,2.10508,2.10464,2.10499,5281455.0
2006-09-18 09:54:00,2.10491,2.10505,2.1049,2.10501,3467089.0
2006-09-18 09:55:00,2.10485,2.10512,2.10477,2.10512,7620561.0
2006-09-18 09:56:00,2.10539,2.10576,2.10539,2.10576,15280010.0
2006-09-18 09:57:00,2.10588,2.10608,2.10582,2.10582,3199190.0
2006-09-18 09:58:00,2.10577,2.10577,2.10564,2.10567,10215612.0
2006-09-18 09:59:00,2.10573,2.10573,2.10535,2.10535,13728676.0
2006-09-18 10:00:00,2.1052,2.10523,2.1051,2.10517,4225424.0
2006-09-18 10:01:00,2.10532,2.10541,2.10498,2.10527,18285442.0
2006-09-18 10:02:00,2.10521,2.10521,2.10494,2.10494,5924254.0
2006-09-18 10:03:00,2.10489,2.10495,2.10486,2.10495,7331892.0
2006-09-18 10:04:00,2.10496,2.10513,2.10493,2.10513,4626412.0
2006-09-18 10:05:00,2.10519,2.10528,2.1051,2.10512,17720818.0
2006-09-18 10:06:00,2.10506,2.10509,2.10497,2.10497,2932319.0
2006-09-18 10:07:00,2.10503,2.10518,2.10498,2.10518,19792929.0
2006-09-18 10:08:00,2.10514,2.10539,2.105,2.10539,4043493.0
2006-09-18 10:09:00,2.10548,2.10552,2.10534,2.10542,7408886.0
2006-09-18 10:10:00,2.10548,2.10579,2.10548,2.10577,1915698.0
2006-09-18 10:11:00,2.10557,2.10557,2.1052,2.10543,6692283.0
2006-09-18 10:12:00,2.10546,2.1057,2.10534,2.1057,7594555.0
2006-09-18 10:13:00,2.10569,2.10617,2.10569,2.10602,11909637.0
2006-09-18 10:14:00,2.106,2.106,2.10573,2.10586,7714360.0
2006-09-18 10:15:00,2.1059,2.1059,2.10571,2.10581,4578717.0
2006-09-18 10:16:00,2.10548,2.10587,2.10548,2.10551,3930229.0
2006-09-18 10:17:00,2.10555,2.10555,2.10541,2.10541,7525469.0
2006-09-18 10:18:00,2.1054,2.10557,2.1054,2.10543,7847455.0
2006-09-18 10:19:00,2.10529,2.10529,2.10503,2.10525,11748640.0
2006-09-18 10:20:00,2.10523,2.10536,2.10522,2.10536,6146378.0
2006-09-18 10:21:00,2.10531,2.10533,2.10505,2.10505,12196478.0
2006-09-18 10:22:00,2.10489,2.10494,2.10471,2.10474,3525960.0
2006-09-18 10:23:00,2.10484,2.10498,2.10467,2.10498,6642269.0
2006-09-18 10:24:00,2.10501,2.10514,2.10501,2.10506,10463286.0
2006-09-18 10:25:00,2.10503,2.10503,2.10494,2.10494,17740968.0
2006-09-18 10:26:00,2.10486,2.10486,2.10455,2.10479,7626026.0
2006-09-18 10:27:00,2.10475,2.10475,2.1046,2.1046,10375154.0
2006-09-18 10:28:00,2.10464,2.10469,2.10458,2.10467,17330342.0
2006-09-18 10:29:00,2.10464,2.10473,2.10438,2.1045,3188005.0
2006-09-18 10:31:00,2.10448,2.10468,2.10448,2.10448,1385759.0
2006-09-18 10:32:00,2.10465,2.10505,2.10463,2.10505,1762760.0
2006-09-18 10:33:00,2.10508,2.1053,2.10508,2.1053,14145231.0
2006-09-18 10:34:00,2.10525,2.10525,2.10503,2.10503,6459882.0
2006-09-18 10:35:00,2.10503,2.10503,2.10466,2.10466,2795575.0
2006-09-18 10:36:00,2.10473,2.10479,2.10434,2.10434,1150124.0
2006-09-18 10:37:00,2.1043,2.1043,2.10382,2.10382,3600892.0
2006-09-18 10:38:00,2.10427,2.10439,2.10422,2.10439,11269705.0
2006-09-18 10:39:00,2.10435,2.10461,2.10435,2.10461,4828391.0
2006-09-18 10:40:00,2.10471,2.10498,2.10471,2.10498,3678491.0
2006-09-18 10:41:00,2.10489,2.10502,2.10483,2.10493,5698847.0
2006-09-18 10:43:00,2.10493,2.10493,2.10468,2.10468,2877567.0
2006-09-18 10:44:00,2.10461,2.10461,2.10441,2.10441,12430253.0
2006-09-18 10:45:00,2.10405,2.10414,2.10401,2.10401,10938532.0
2006-09-18 10:46:00,2.10396,2.10396,2.10366,2.10371,7258374.0
2006-09-18 10:47:00,2.10367,2.10367,2.10329,2.10329,4289258.0
2006-09-18 10:48:00,2.10337,2.10339,2.10309,2.10309,2998409.0
2006-09-18 10:49:00,2.1031,2.1031,2.10268,2.10275,17782879.0
2006-09-18 10:50:00,2.10244,2.10269,2.10244,2.10258,9596609.0
2006-09-18 10:51:00,2.10257,2.10258,2.10249,2.10256,2464782.0
2006-09-18 10:52:00,2.10252,2.10254,2.10245,2.10251,4987782.0
2006-09-18 10:53:00,2.10255,2.10255,2.10235,2.10249,7783803.0
2006-09-18 10:54:00,2.10256,2.10272,2.10249,2.10266,1873354.0
2006-09-18 10:55:00,2.10269,2.10306,2.10269,2.10276,3958734.0
2006-09-18 10:56:00,2.10273,2.10291,2.10273,2.10291,13806382.0
2006-09-18 10:57:00,2.10301,2.10306,2.10293,2.10293,11702408.0
2006-09-18 10:58:00,2.10278,2.10278,2.10233,2.10242,15950120.0
2006-09-18 10:59:00,2.10244,2.10248,2.10237,2.10237,14394827.0
2006-09-18 11:00:00,2.10227,2.10246,2.10225,2.10246,28170089.0
2006-09-18 11:01:00,2.10227,2.10232,2.10198,2.10198,5428289.0
2006-09-18 11:02:00,2.10182,2.10186,2.10151,2.10151,10599506.0
2006-09-18 11:03:00,2.10144,2.10144,2.10105,2.10119,2344479.0
2006-09-18 11:04:00,2.10126,2.10126,2.10082,2.10082,1850071.0
2006-09-18 11:05:00,2.10069,2.10078,2.10055,2.10078,991457.0
2006-09-18 11:06:00,2.10084,2.10112,2.10078,2.10112,1343157.0
2006-09-18 11:07:00,2.1011,2.1011,2.10073,2.10097,684180.0
2006-09-18 11:08:00,2.10112,2.10116,2.10096,2.10096,17828868.0
2006-09-18 11:09:00,2.10087,2.10159,2.10087,2.10159,5626295.0
2006-09-18 11:10:00,2.10171,2.1018,2.10155,2.10155,3196260.0
2006-09-18 11:11:00,2.1014,2.10143,2.10105,2.10105,8617428.0
2006-09-18 11:12:00,2.10089,2.10089,2.10066,2.10087,7164727.0
2006-09-18 11:13:00,2.1007,2.10084,2.10062,2.10084,1243097.0
2006-09-18 11:14:00,2.10101,2.10129,2.10101,2.10128,2215506.0
2006-09-18 11:15:00,2.1012,2.10125,2.10116,2.10116,6487900.0
2006-09-18 11:16:00,2.10117,2.10118,2.10097,2.10113,1165678.0
2006-09-18 11:17:00,2.10119,2.10139,2.10118,2.10129,10608906.0
2006-09-18 11:18:00,2.10131,2.10151,2.10131,2.10144,9068864.0
2006-09-18 11:19:00,2.10146,2.10176,2.10146,2.1017,5045986.0
2006-09-18 11:20:00,2.10191,2.10212,2.10164,2.10212,9574397.0
2006-09-18 11:21:00,2.10221,2.10221,2.10199,2.10209,5019200.0
2006-09-18 11:22:00,2.10212,2.10214,2.10194,2.1021,3666977.0
2006-09-18 11:23:00,2.10219,2.10219,2.10206,2.10209,14869807.0
2006-09-18 11:24:00,2.10195,2.10205,2.10178,2.10185,20807993.0
2006-09-18 11:25:00,2.10189,2.10191,2.10164,2.10167,17412887.0
2006-09-18 11:26:00,2.10162,2.10162,2.10137,2.10137,2856662.0
2006-09-18 11:27:00,2.10126,2.10126,2.10087,2.10099,17241224.0
2006-09-18 11:28:00,2.10104,2.10122,2.10095,2.10122,5927669.0
2006-09-18 11:29:00,2.10124,2.10147,2.10124,2.10147,10201361.0
2006-09-18 11:30:00,2.10148,2.10176,2.10148,2.10176,1671405.0
2006-09-18 11:31:00,2.10179,2.10179,2.10155,2.1016,3631751.0
2006-09-18 11:32:00,2.10154,2.10154,2.10142,2.10142,1148113.0
2006-09-18 11:33:00,2.10139,2.10139,2.10083,2.10083,12153246.0
2006-09-18 11:34:00,2.10073,2.10073,2.10042,2.10051,2263102.0
2006-09-18 11:35:00,2.10033,2.10033,2.09976,2.09976,6671426.0
2006-09-18 11:36:00,2.09972,2.09978,2.09946,2.09978,2255811.0
2006-09-18 11:37:00,2.09995,2.10021,2.09993,2.10021,3915194.0
2006-09-18 11:38:00,2.10024,2.10053,2.10024,2.10024,2519888.0
2006-09-18 11:39:00,2.10027,2.10031,2.10009,2.10025,12906806.0
2006-09-18 11:40:00,2.10026,2.1003,2.1,2.1001,3889852.0
2006-09-18 11:41:00,2.10013,2.10016,2.09993,2.09993,8008072.0
2006-09-18 11:42:00,2.10005,2.10009,2.09994,2.09994,1776207.0
2006-09-18 11:43:00,2.09979,2.09991,2.09964,2.09964,2341627.0
2006-09-18 11:44:00,2.09963,2.09973,2.0995,2.09963,7388244.0
2006-09-18 11:45:00,2.09953,2.09953,2.09904,2.09925,7376795.0
2006-09-18 11:46:00,2.09918,2.09918,2.09843,2.09856,32629448.0
2006-09-18 11:47:00,2.09857,2.09872,2.09849,2.09872,22296947.0
2006-09-18 11:48:00,2.09875,2.09877,2.09866,2.09866,7236897.0
2006-09-18 11:49:00,2.09887,2.0991,2.09887,2.0991,3103102.0
2006-09-18 11:50:00,2.09904,2.09904,2.09884,2.099,7599504.0
2006-09-18 11:51:00,2.09918,2.09977,2.09918,2.09977,2036131.0
2006-09-18 11:52:00,2.09986,2.09996,2.09975,2.09996,3036879.0
2006-09-18 11:53:00,2.09997,2.09997,2.09992,2.09997,1944071.0
2006-09-18 11:54:00,2.09984,2.09992,2.09977,2.09979,1743386.0
2006-09-18 11:55:00,2.09976,2.09976,2.09955,2.09956,12967627.0
2006-09-18 11:56:00,2.09972,2.09972,2.09945,2.09956,2915729.0
2006-09-18 11:57:00,2.09947,2.09947,2.09933,2.09942,5613933.0
2006-09-18 11:59:00,2.09941,2.0995,2.09922,2.09922,4939287.0
2006-09-18 12:00:00,2.0992,2.09954,2.0992,2.09954,360295.0
2006-09-18 12:01:00,2.09968,2.09981,2.09959,2.09959,1858307.0
2006-09-18 12:02:00,2.09957,2.09957,2.09927,2.09933,9546571.0
2006-09-18 12:03:00,2.09935,2.09935,2.09912,2.09933,2678497.0
2006-09-18 12:04:00,2.0993,2.09932,2.09882,2.09906,15014692.0
2006-09-18 12:05:00,2.09886,2.09886,2.0983,2.0983,7213968.0
2006-09-18 12:06:00,2.09815,2.09815,2.09789,2.09793,11823152.0
2006-09-18 12:07:00,2.09809,2.09859,2.09809,2.09859,16789574.0
2006-09-18 12:08:00,2.09855,2.09855,2.09794,2.09794,2814331.0
2006-09-18 12:09:00,2.0979,2.09794,2.09774,2.09786,3003549.0
2006-09-18 12:10:00,2.09782,2.09807,2.09782,2.0979,2214857.0
2006-09-18 12:11:00,2.09806,2.09818,2.09802,2.09805,3643787.0
2006-09-18 12:12:00,2.09802,2.09806,2.0979,2.09794,12657577.0
2006-09-18 12:13:00,2.09774,2.09806,2.09774,2.09806,4088050.0
2006-09-18 12:14:00,2.0982,2.09836,2.09816,2.0983,7185383.0
2006-09-18 12:15:00,2.09839,2.09869,2.09839,2.09869,2802481.0
2006-09-18 12:16:00,2.09849,2.09849,2.09816,2.09818,5109176.0
2006-09-18 12:17:00,2.0982,2.0982,2.09805,2.09817,13616562.0
2006-09-18 12:18:00,2.09814,2.09818,2.09809,2.09815,7227405.0
2006-09-18 12:19:00,2.09807,2.09834,2.09807,2.09834,4037629.0
2006-09-18 12:20:00,2.09838,2.09846,2.09828,2.09846,1830672.0
2006-09-18 12:21:00,2.09844,2.09869,2.09844,2.09866,3717998.0
2006-09-18 12:22:00,2.09888,2.09912,2.09888,2.09904,5593441.0
2006-09-18 12:23:00,2.09897,2.09897,2.09871,2.09871,594104.0
2006-09-18 12:24:00,2.0988,2.09888,2.09878,2.09888,2726087.0
2006-09-18 12:25:00,2.09892,2.09926,2.09892,2.09926,2853444.0
2006-09-18 12:26:00,2.09933,2.09942,2.09927,2.09937,8863507.0
2006-09-18 12:27:00,2.0994,2.09954,2.0994,2.09954,16056549.0
2006-09-18 12:28:00,2.09957,2.0996,2.09948,2.09948,7693077.0
2006-09-18 12:29:00,2.09934,2.09934,2.09866,2.09866,3901623.0
2006-09-18 12:30:00,2.0989,2.0992,2.0989,2.0992,5203200.0
2006-09-18 12:31:00,2.0994,2.09945,2.09935,2.09935,9563830.0
2006-09-18 12:32:00,2.09938,2.0995,2.09938,2.0995,2031695.0
2006-09-18 12:33:00,2.0994,2.0995,2.09937,2.09937,1214341.0
2006-09-18 12:34:00,2.09938,2.09954,2.09938,2.0994,5938416.0
2006-09-18 12:35:00,2.09954,2.09969,2.09954,2.09969,3387934.0
2006-09-18 12:36:00,2.09974,2.10031,2.09974,2.10001,1664726.0
2006-09-18 12:37:00,2.1,2.1,2.09983,2.09986,2295510.0
2006-09-18 12:38:00,2.09975,2.09982,2.09939,2.09948,2920786.0
2006-09-18 12:39:00,2.09944,2.09958,2.09944,2.09955,4640148.0
2006-09-18 12:40:00,2.09949,2.09949,2.09922,2.09925,5806954.0
2006-09-18 12:41:00,2.09919,2.09933,2.09912,2.09933,2926562.0
2006-09-18 12:42:00,2.09898,2.09962,2.09898,2.09962,4067415.0
2006-09-18 12:43:00,2.09951,2.09951,2.0992,2.0992,8700503.0
2006-09-18 12:44:00,2.09926,2.09934,2.09926,2.09933,594080.0
2006-09-18 12:45:00,2.09935,2.09935,2.09916,2.09916,2214678.0
2006-09-18 12:46:00,2.09927,2.09932,2.09911,2.09932,5446151.0
2006-09-18 12:48:00,2.0993,2.09963,2.09922,2.09963,7559657.0
2006-09-18 12:49:00,2.09984,2.10039,2.09969,2.10039,10996150.0
2006-09-18 12:50:00,2.10045,2.10097,2.10045,2.10097,7547716.0
2006-09-18 12:51:00,2.10103,2.10154,2.10103,2.10154,3681692.0
2006-09-18 12:52:00,2.10156,2.10156,2.10127,2.10134,20947890.0
2006-09-18 12:53:00,2.1015,2.10153,2.1014,2.10143,7663373.0
2006-09-18 12:54:00,2.10125,2.10137,2.10125,2.10137,5452192.0
2006-09-18 12:55:00,2.10132,2.10137,2.10128,2.10137,1064378.0
2006-09-18 12:56:00,2.10143,2.10143,2.10128,2.1013,6875531.0
2006-09-18 12:57:00,2.10108,2.10114,2.10091,2.10091,29049146.0
2006-09-18 12:58:00,2.10077,2.10077,2.10023,2.10026,17685691.0
2006-09-18 12:59:00,2.10031,2.10074,2.10031,2.10074,4089791.0
2006-09-18 13:00:00,2.10073,2.10073,2.10012,2.10012,5006560.0
2006-09-18 13:01:00,2.09993,2.09993,2.09898,2.09956,13216685.0
2006-09-18 13:02:00,2.09977,2.09993,2.09977,2.09993,11782570.0
2006-09-18 13:03:00,2.09994,2.09995,2.09982,2.09994,8197157.0
2006-09-18 13:04:00,2.09998,2.10035,2.09998,2.10035,641804.0
2006-09-18 13:05:00,2.10041,2.1006,2.10041,2.10052,11268666.0
2006-09-18 13:06:00,2.1008,2.10099,2.1008,2.10099,13054268.0
2006-09-18 13:07:00,2.10095,2.10095,2.10088,2.10089,11052030.0
2006-09-18 13:08:00,2.1008,2.1008,2.10064,2.10064,3939031.0
2006-09-18 13:09:00,2.10075,2.10075,2.10049,2.10049,19237344.0
2006-09-18 13:10:00,2.10026,2.10026,2.1,2.10001,2074071.0
2006-09-18 13:11:00,2.1001,2.10058,2.1001,2.10058,15137845.0
2006-09-18 13:12:00,2.10054,2.10064,2.10049,2.10053,2161911.0
2006-09-18 13:13:00,2.10049,2.10049,2.1003,2.1003,3012599.0
2006-09-18 13:14:00,2.1002,2.1002,2.09998,2.10003,2964198.0
2006-09-18 13:15:00,2.10008,2.10019,2.09998,2.10011,7785731.0
2006-09-18 13:16:00,2.10011,2.10019,2.10011,2.10014,1663870.0
2006-09-18 13:17:00,2.10017,2.10019,2.09997,2.10013,18285393.0
2006-09-18 13:18:00,2.10013,2.10026,2.10001,2.10026,6638662.0
2006-09-18 13:19:00,2.1004,2.1004,2.10023,2.1003,10082800.0
2006-09-18 13:20:00,2.10027,2.10042,2.10023,2.10023,712348.0
2006-09-18 13:21:00,2.10032,2.1004,2.10023,2.10026,3243979.0
2006-09-18 13:22:00,2.10021,2.10043,2.10001,2.10043,15212276.0
2006-09-18 13:23:00,2.10047,2.10062,2.10047,2.1006,5662533.0
2006-09-18 13:24:00,2.10047,2.10047,2.10035,2.10039,6032804.0
2006-09-18 13:25:00,2.10042,2.10073,2.10042,2.1007,13972384.0
2006-09-18 13:26:00,2.10065,2.10069,2.10057,2.10057,893093.0
2006-09-18 13:27:00,2.10061,2.10065,2.10044,2.10051,5249308.0
2006-09-18 13:28:00,2.10051,2.10064,2.10032,2.10049,5524004.0
2006-09-18 13:29:00,2.10047,2.10047,2.1002,2.10037,2194296.0
2006-09-18 13:30:00,2.10044,2.10067,2.10041,2.10041,2649347.0
2006-09-18 13:31:00,2.10028,2.10028,2.10008,2.10015,1163792.0
2006-09-18 13:32:00,2.10006,2.10016,2.1,2.10004,4627037.0
2006-09-18 13:33:00,2.10004,2.10014,2.09973,2.09973,1449069.0
2006-09-18 13:34:00,2.09958,2.09962,2.0995,2.09951,4883327.0
2006-09-18 13:35:00,2.09939,2.09974,2.09939,2.09974,3608592.0
2006-09-18 13:36:00,2.09964,2.10072,2.09964,2.10072,8301851.0
2006-09-18 13:37:00,2.1009,2.1013,2.1009,2.10112,9880134.0
2006-09-18 13:38:00,2.10109,2.10139,2.10109,2.10132,11666424.0
2006-09-18 13:39:00,2.10135,2.10196,2.10126,2.10196,8885182.0
2006-09-18 13:40:00,2.10193,2.10216,2.10193,2.10216,11552194.0
2006-09-18 13:41:00,2.10226,2.10261,2.10226,2.10261,4885819.0
2006-09-18 13:42:00,2.10267,2.10299,2.10264,2.10299,12745338.0
2006-09-18 13:43:00,2.10292,2.10342,2.10292,2.10342,6619732.0
2006-09-18 13:44:00,2.10338,2.10348,2.10338,2.10345,13533832.0
2006-09-18 13:45:00,2.10339,2.1035,2.10318,2.10318,1979910.0
2006-09-18 13:46:00,2.10329,2.1036,2.10329,2.1036,12344018.0
2006-09-18 13:47:00,2.10352,2.10359,2.10324,2.10324,10322463.0
2006-09-18 13:48:00,2.10311,2.10315,2.10294,2.10315,11771899.0
2006-09-18 13:49:00,2.10316,2.1032,2.10306,2.10317,744693.0
2006-09-18 13:50:00,2.10306,2.10323,2.10297,2.10323,12471442.0
2006-09-18 13:51:00,2.10331,2.10351,2.10322,2.10322,2178366.0
2006-09-18 13:52:00,2.10322,2.1033,2.10319,2.1033,3380214.0
2006-09-18 13:53:00,2.10326,2.1033,2.10319,2.10319,1268864.0
2006-09-18 13:54:00,2.10305,2.10315,2.10298,2.10301,3789055.0
2006-09-18 13:55:00,2.10307,2.10322,2.10307,2.10322,3779419.0
2006-09-18 13:56:00,2.10322,2.10322,2.10289,2.10289,3576992.0
2006-09-18 13:57:00,2.1028,2.10306,2.1028,2.10306,781033.0
2006-09-18 13:58:00,2.10321,2.10384,2.10321,2.10384,9865646.0
2006-09-18 13:59:00,2.10389,2.10405,2.10389,2.10392,10040698.0
2006-09-18 14:00:00,2.10395,2.10433,2.10395,2.10433,7239646.0
2006-09-18 14:01:00,2.10438,2.10477,2.10438,2.10456,2211496.0
2006-09-18 14:02:00,2.10455,2.10455,2.10406,2.10406,9196950.0
2006-09-18 14:03:00,2.10409,2.10409,2.10396,2.10401,12891702.0
2006-09-18 14:04:00,2.10386,2.10392,2.1036,2.1036,1156833.0
2006-09-18 14:05:00,2.10361,2.1037,2.10355,2.1037,5797913.0
2006-09-18 14:06:00,2.10363,2.10363,2.10342,2.10356,4564830.0
2006-09-18 14:07:00,2.10341,2.10364,2.1034,2.10364,5467816.0
2006-09-18 14:08:00,2.10361,2.10375,2.1036,2.10375,936867.0
2006-09-18 14:09:00,2.10369,2.10382,2.10354,2.10382,5289774.0
2006-09-18 14:10:00,2.10392,2.104,2.10325,2.10325,4142524.0
2006-09-18 14:11:00,2.10338,2.10398,2.10338,2.10398,4922391.0
2006-09-18 14:12:00,2.10401,2.10414,2.10381,2.10414,2986649.0
2006-09-18 14:13:00,2.10422,2.10452,2.10421,2.10436,9582842.0
2006-09-18 14:14:00,2.10431,2.10431,2.10401,2.10426,5158944.0
2006-09-18 14:15:00,2.10441,2.10445,2.10424,2.10424,9822599.0
2006-09-18 14:16:00,2.10428,2.10428,2.10397,2.10397,8256760.0
2006-09-18 14:17:00,2.10403,2.10403,2.10388,2.10388,3185745.0
2006-09-18 14:18:00,2.10384,2.10385,2.10379,2.10379,3298805.0
2006-09-18 14:19:00,2.10387,2.10421,2.10387,2.10421,11474828.0
2006-09-18 14:20:00,2.10436,2.10456,2.10436,2.10456,2676625.0
2006-09-18 14:21:00,2.10452,2.10452,2.10431,2.10431,8197764.0
2006-09-18 14:22:00,2.10419,2.10436,2.10419,2.10428,16092255.0
2006-09-18 14:23:00,2.10414,2.1042,2.1039,2.1039,5001685.0
2006-09-18 14:24:00,2.10385,2.10389,2.10378,2.10383,2002235.0
2006-09-18 14:25:00,2.10376,2.10376,2.1036,2.1036,5946395.0
2006-09-18 14:26:00,2.10346,2.10359,2.10343,2.10343,3470357.0
2006-09-18 14:27:00,2.10339,2.10339,2.10322,2.10322,1047873.0
2006-09-18 14:28:00,2.1033,2.10336,2.10321,2.10336,10749705.0
2006-09-18 14:29:00,2.103,2.10357,2.10297,2.10357,10258177.0
2006-09-18 14:30:00,2.10361,2.10361,2.10324,2.10324,4786647.0
2006-09-18 14:31:00,2.10325,2.10325,2.10293,2.10293,4455360.0
2006-09-18 14:32:00,2.10302,2.10302,2.10275,2.10288,269414.0
2006-09-18 14:33:00,2.10287,2.10287,2.10272,2.10284,12035099.0
2006-09-18 14:34:00,2.10288,2.10288,2.10235,2.10254,1674212.0
2006-09-18 14:35:00,2.10264,2.10275,2.10264,2.10273,1549824.0
2006-09-18 14:36:00,2.10296,2.10326,2.10296,2.10326,19270089.0
2006-09-18 14:37:00,2.10327,2.10355,2.10327,2.10355,16786843.0
2006-09-18 14:38:00,2.10366,2.10375,2.10343,2.10375,3838216.0
2006-09-18 14:39:00,2.10368,2.10379,2.10362,2.10362,1362078.0
2006-09-18 14:40:00,2.10352,2.10364,2.10346,2.10359,5972588.0
2006-09-18 14:41:00,2.10346,2.10364,2.10345,2.10353,6278790.0
2006-09-18 14:42:00,2.10347,2.1036,2.1034,2.1034,5361404.0
2006-09-18 14:43:00,2.10333,2.10339,2.10324,2.10339,3903442.0
2006-09-18 14:44:00,2.10339,2.10373,2.10334,2.10373,7145639.0
2006-09-18 14:45:00,2.10375,2.10405,2.10375,2.10405,12243891.0
2006-09-18 14:46:00,2.10411,2.10433,2.10411,2.10433,4728019.0
2006-09-18 14:47:00,2.10424,2.10458,2.10424,2.10453,4412245.0
2006-09-18 14:48:00,2.10482,2.10482,2.10407,2.10407,3680831.0
2006-09-18 14:49:00,2.10403,2.10417,2.10367,2.10407,21226471.0
2006-09-18 14:50:00,2.10411,2.10416,2.10384,2.10397,2211458.0
2006-09-18 14:51:00,2.10399,2.1041,2.10393,2.10408,3173711.0
2006-09-18 14:52:00,2.10423,2.10437,2.10416,2.10416,844521.0
2006-09-18 14:53:00,2.10395,2.10395,2.10365,2.10382,1490628.0
2006-09-18 14:54:00,2.10376,2.10376,2.10346,2.10352,16219721.0
2006-09-18 14:55:00,2.10361,2.10364,2.1035,2.10352,3313465.0
2006-09-18 14:56:00,2.10359,2.10387,2.10359,2.10387,5848587.0
2006-09-18 14:57:00,2.10377,2.10377,2.10339,2.10339,7423669.0
2006-09-18 14:58:00,2.10333,2.10348,2.10311,2.10348,7850127.0
2006-09-18 14:59:00,2.10351,2.10362,2.10335,2.10362,12023929.0
2006-09-18 15:00:00,2.10373,2.10413,2.10373,2.10413,6396755.0
2006-09-18 15:01:00,2.10424,2.10437,2.10419,2.10419,5756289.0
2006-09-18 15:02:00,2.10419,2.10441,2.10419,2.10422,3850028.0
2006-09-18 15:03:00,2.10406,2.10406,2.10385,2.10387,2011643.0
2006-09-18 15:04:00,2.104,2.10434,2.104,2.10434,1592456.0
2006-09-18 15:05:00,2.10428,2.10428,2.1041,2.10413,22886183.0
2006-09-18 15:06:00,2.10431,2.10439,2.10424,2.10432,812868.0
2006-09-18 15:07:00,2.10434,2.1045,2.10419,2.10419,5909790.0
2006-09-18 15:08:00,2.10418,2.10432,2.10402,2.10432,4563319.0
2006-09-18 15:09:00,2.10429,2.10452,2.10418,2.10452,613173.0
2006-09-18 15:10:00,2.10445,2.10475,2.10445,2.10463,2073357.0
2006-09-18 15:11:00,2.10471,2.10482,2.10469,2.10472,893306.0
2006-09-18 15:12:00,2.10466,2.1048,2.10458,2.10458,15000498.0
2006-09-18 15:13:00,2.10463,2.10479,2.10461,2.1047,17314885.0
2006-09-18 15:14:00,2.10473,2.10473,2.10452,2.10452,7306869.0
2006-09-18 15:15:00,2.10453,2.10467,2.10441,2.10467,1685266.0
2006-09-18 15:16:00,2.10457,2.10457,2.10437,2.1045,8393449.0
2006-09-18 15:17:00,2.10461,2.10492,2.10455,2.10492,4531713.0
2006-09-18 15:18:00,2.10497,2.10497,2.10463,2.10463,1966123.0
2006-09-18 15:19:00,2.10465,2.10466,2.10427,2.10427,2671318.0
2006-09-18 15:20:00,2.10415,2.10415,2.10358,2.1041,13054345.0
2006-09-18 15:21:00,2.104,2.104,2.10357,2.10357,4256055.0
2006-09-18 15:22:00,2.10352,2.10365,2.10323,2.10365,3396289.0
2006-09-18 15:23:00,2.10358,2.10377,2.10358,2.10365,2036075.0
2006-09-18 15:24:00,2.10358,2.10368,2.10345,2.10345,4355708.0
2006-09-18 15:25:00,2.10325,2.10325,2.10298,2.10298,7103646.0
2006-09-18 15:26:00,2.10256,2.10297,2.10256,2.10297,1547940.0
2006-09-18 15:27:00,2.10307,2.1031,2.10286,2.10286,3517988.0
2006-09-18 15:28:00,2.10285,2.10313,2.10273,2.10313,11686111.0
2006-09-18 15:29:00,2.10309,2.1033,2.10309,2.1033,14541887.0
2006-09-18 15:30:00,2.10332,2.10336,2.10318,2.10318,5861647.0
2006-09-18 15:31:00,2.10317,2.10317,2.1029,2.1029,78309.0
2006-09-18 15:32:00,2.10298,2.10302,2.10289,2.10302,4953664.0
2006-09-18 15:33:00,2.10304,2.10315,2.10288,2.1031,3448112.0
2006-09-18 15:34:00,2.10314,2.10346,2.10314,2.10346,2620602.0
2006-09-18 15:35:00,2.10352,2.1042,2.10352,2.1042,1580556.0
2006-09-18 15:36:00,2.10412,2.10433,2.10412,2.10423,1157413.0
2006-09-18 15:37:00,2.10423,2.10423,2.10401,2.1041,6444683.0
2006-09-18 15:38:00,2.10388,2.10388,2.10317,2.10317,2177092.0
2006-09-18 15:39:00,2.10312,2.10315,2.10307,2.10307,1696422.0
2006-09-18 15:40:00,2.10298,2.10298,2.10243,2.10253,8690003.0
2006-09-18 15:41:00,2.10247,2.10264,2.10247,2.10264,5369061.0
2006-09-18 15:42:00,2.10278,2.10286,2.10273,2.10286,5635090.0
2006-09-18 15:43:00,2.10284,2.1029,2.10263,2.1029,4830447.0
2006-09-18 15:44:00,2.10281,2.10281,2.10253,2.10253,983390.0
2006-09-18 15:45:00,2.10246,2.10246,2.10227,2.10235,5117482.0
2006-09-18 15:46:00,2.10233,2.10242,2.1019,2.1019,1002992.0
2006-09-18 15:47:00,2.1019,2.10191,2.10141,2.10141,8462251.0
2006-09-18 15:48:00,2.10138,2.1015,2.10138,2.10145,11746105.0
2006-09-18 15:49:00,2.10169,2.102,2.10169,2.102,5056563.0
2006-09-18 15:50:00,2.102,2.102,2.10159,2.10159,7287745.0
2006-09-18 15:51:00,2.10179,2.10198,2.10174,2.10174,2012482.0
2006-09-18 15:52:00,2.10169,2.10169,2.10135,2.10135,1752756.0
2006-09-18 15:53:00,2.1013,2.1013,2.10065,2.10065,1382176.0
2006-09-18 15:54:00,2.10084,2.1011,2.10084,2.10102,3007534.0
2006-09-18 15:55:00,2.10115,2.1017,2.10115,2.1017,703558.0
2006-09-18 15:56:00,2.102,2.10216,2.102,2.10213,3349248.0
2006-09-18 15:57:00,2.10218,2.1024,2.10218,2.1024,12338711.0
2006-09-18 15:58:00,2.10221,2.10227,2.10153,2.10153,3976162.0
2006-09-18 15:59:00,2.10145,2.10163,2.10136,2.10163,4939779.0
2006-09-18 16:00:00,2.10155,2.10155,2.10116,2.10116,6758678.0
2006-09-18 16:01:00,2.1009,2.1009,2.10038,2.10038,248755.0
2006-09-18 16:02:00,2.10033,2.10033,2.10012,2.10024,38513917.0
2006-09-18 16:03:00,2.10004,2.10004,2.09984,2.09988,2535769.0
2006-09-18 16:04:00,2.09975,2.09975,2.09943,2.09943,5128749.0
2006-09-18 16:05:00,2.09932,2.09939,2.09897,2.09897,11681609.0
2006-09-18 16:06:00,2.09901,2.09901,2.09876,2.09876,14405984.0
2006-09-18 16:07:00,2.09872,2.09872,2.09847,2.09851,4107863.0
2006-09-18 16:08:00,2.09844,2.09844,2.09818,2.09818,4660086.0
2006-09-18 16:09:00,2.09815,2.09823,2.09781,2.09823,1572222.0
2006-09-18 16:10:00,2.09837,2.09837,2.0982,2.0982,6538420.0
2006-09-18 16:11:00,2.09814,2.09814,2.09769,2.09769,1460545.0
2006-09-18 16:12:00,2.09749,2.09749,2.0973,2.09744,9136059.0
2006-09-18 16:13:00,2.09734,2.09737,2.09699,2.09699,5809541.0
2006-09-18 16:14:00,2.09705,2.09747,2.09705,2.09747,1809555.0
2006-09-18 16:15:00,2.09759,2.09772,2.09752,2.09763,20368598.0
2006-09-18 16:16:00,2.09758,2.09769,2.09726,2.09726,2116565.0
2006-09-18 16:17:00,2.09729,2.09729,2.09611,2.09611,11083166.0
2006-09-18 16:18:00,2.09609,2.09646,2.09606,2.09606,9673852.0
2006-09-18 16:19:00,2.09594,2.09605,2.09583,2.09583,12974031.0
2006-09-18 16:20:00,2.09579,2.09579,2.09538,2.09538,1307867.0
2006-09-18 16:21:00,2.09532,2.09532,2.09451,2.09451,1932754.0
2006-09-18 16:22:00,2.09455,2.09477,2.09455,2.09476,14343464.0
2006-09-18 16:23:00,2.0949,2.09551,2.0949,2.09551,16650559.0
2006-09-18 16:24:00,2.09578,2.0959,2.09578,2.09581,7341291.0
2006-09-18 16:25:00,2.09579,2.09589,2.09571,2.09589,5689460.0
2006-09-18 16:26:00,2.09571,2.09623,2.09571,2.09612,3953211.0
2006-09-18 16:27:00,2.09599,2.09626,2.09589,2.09593,1660864.0
2006-09-18 16:28:00,2.09595,2.09617,2.09595,2.09617,2775684.0
2006-09-18 16:29:00,2.09614,2.0966,2.09614,2.09654,4768254.0
2006-09-18 16:30:00,2.09643,2.09643,2.09601,2.09601,9797679.0
2006-09-18 16:31:00,2.09596,2.0961,2.09576,2.0961,2685486.0
2006-09-18 16:32:00,2.09624,2.09659,2.0962,2.09659,10723789.0
2006-09-18 16:33:00,2.09669,2.0967,2.09656,2.09667,18108110.0
2006-09-18 16:34:00,2.09675,2.09692,2.0966,2.09689,4746700.0
2006-09-18 16:35:00,2.09677,2.09677,2.09524,2.09635,1411377.0
2006-09-18 16:36:00,2.09621,2.09621,2.09593,2.0961,13556727.0
2006-09-18 16:37:00,2.0962,2.09656,2.0962,2.09656,4390849.0
2006-09-18 16:38:00,2.09666,2.0971,2.09666,2.0971,5738955.0
2006-09-18 16:39:00,2.09712,2.09712,2.09673,2.09685,2054678.0
2006-09-18 16:40:00,2.09698,2.09704,2.09693,2.09693,6104138.0
2006-09-18 16:41:00,2.09678,2.09678,2.09656,2.09675,3046104.0
2006-09-18 16:42:00,2.09685,2.09708,2.09685,2.09708,7269890.0
2006-09-18 16:43:00,2.09706,2.09712,2.09696,2.09712,2818838.0
2006-09-18 16:44:00,2.09721,2.09751,2.09721,2.09733,4447889.0
2006-09-18 16:45:00,2.09766,2.09801,2.0976,2.09786,13137513.0
2006-09-18 16:46:00,2.0978,2.0978,2.09767,2.09768,2463417.0
2006-09-18 16:47:00,2.0978,2.09792,2.09773,2.09792,4780404.0
2006-09-18 16:48:00,2.09795,2.09798,2.09777,2.09787,6388047.0
2006-09-18 16:49:00,2.09778,2.09797,2.09778,2.09791,8986374.0
2006-09-18 16:50:00,2.09796,2.09811,2.09796,2.0981,20082242.0
2006-09-18 16:51:00,2.09804,2.09804,2.09786,2.09786,10982034.0
2006-09-18 16:52:00,2.09792,2.09798,2.09788,2.09789,18157375.0
2006-09-18 16:53:00,2.09789,2.09789,2.09772,2.09772,4254727.0
2006-09-18 16:54:00,2.0976,2.0976,2.09749,2.09749,1538792.0
2006-09-18 16:55:00,2.09744,2.09781,2.09742,2.09781,1123907.0
2006-09-18 16:56:00,2.09801,2.09816,2.098,2.09816,14562444.0
2006-09-18 16:57:00,2.09817,2.09854,2.09813,2.09854,11151313.0
2006-09-18 16:58:00,2.09845,2.09845,2.09776,2.09776,10209387.0
2006-09-18 16:59:00,2.09775,2.09775,2.09734,2.09735,2385939.0
2006-09-18 17:00:00,2.0974,2.0976,2.0974,2.09754,5829301.0
2006-09-18 17:01:00,2.0976,2.09784,2.09631,2.09784,1210421.0
2006-09-18 17:02:00,2.09787,2.09791,2.09778,2.09783,5797619.0
2006-09-18 17:03:00,2.09796,2.0983,2.09796,2.0983,6162140.0
2006-09-18 17:04:00,2.09854,2.09872,2.09826,2.0985,25612963.0
2006-09-18 17:05:00,2.0985,2.09869,2.09833,2.09869,272712.0
2006-09-18 17:06:00,2.09874,2.09889,2.09865,2.09865,3007527.0
2006-09-18 17:07:00,2.09853,2.09853,2.09824,2.09824,8786332.0
2006-09-18 17:08:00,2.09798,2.09798,2.09768,2.09768,5228035.0
2006-09-18 17:09:00,2.09765,2.09775,2.09758,2.09758,5701773.0
2006-09-18 17:10:00,2.09757,2.09766,2.09751,2.09765,1699581.0
2006-09-18 17:11:00,2.09758,2.09758,2.09754,2.09755,1278258.0
2006-09-18 17:12:00,2.09758,2.09768,2.09737,2.09752,12767959.0
2006-09-18 17:13:00,2.09731,2.09761,2.09731,2.0976,9219033.0
2006-09-18 17:14:00,2.09752,2.09752,2.09715,2.0972,4988907.0
2006-09-18 17:15:00,2.09714,2.09727,2.09709,2.09725,6769313.0
2006-09-18 17:16:00,2.09711,2.09727,2.09687,2.09727,4014287.0
2006-09-18 17:17:00,2.09723,2.09777,2.09723,2.09777,2400649.0
2006-09-18 17:18:00,2.09783,2.09801,2.09783,2.09794,6391649.0
2006-09-18 17:19:00,2.09804,2.09821,2.09784,2.09784,24912920.0
2006-09-18 17:20:00,2.09824,2.09824,2.09801,2.09801,11328571.0
2006-09-18 17:21:00,2.09797,2.09797,2.09773,2.09791,26958468.0
2006-09-18 17:22:00,2.09793,2.09801,2.09783,2.09794,1607358.0
2006-09-18 17:23:00,2.09793,2.09814,2.09793,2.09813,3876772.0
2006-09-18 17:24:00,2.09811,2.09811,2.09775,2.09799,1930780.0
2006-09-18 17:25:00,2.09802,2.09815,2.09802,2.09811,9747214.0
2006-09-18 17:26:00,2.09803,2.0981,2.09777,2.0981,1214679.0
2006-09-18 17:27:00,2.0981,2.09818,2.09797,2.09818,5538317.0
2006-09-18 17:28:00,2.09825,2.0983,2.09683,2.09828,6048872.0
2006-09-18 17:29:00,2.09837,2.0987,2.09837,2.0987,2847660.0
2006-09-18 17:30:00,2.09886,2.09902,2.09886,2.09902,7590341.0
2006-09-18 17:31:00,2.09909,2.09919,2.0989,2.0989,3190110.0
2006-09-18 17:32:00,2.09878,2.0989,2.09853,2.09866,7213076.0
2006-09-18 17:33:00,2.09849,2.0986,2.09842,2.09842,6820165.0
2006-09-18 17:34:00,2.09839,2.09839,2.09788,2.09817,21475025.0
2006-09-18 17:35:00,2.09821,2.09825,2.09797,2.09825,13779011.0
2006-09-18 17:36:00,2.09822,2.09822,2.09769,2.09769,14977284.0
2006-09-18 17:37:00,2.09755,2.09766,2.09748,2.09748,2787216.0
2006-09-18 17:38:00,2.09722,2.09722,2.09686,2.09686,3018952.0
2006-09-18 17:39:00,2.09685,2.09699,2.09674,2.09699,2817265.0
2006-09-18 17:40:00,2.09678,2.097,2.09677,2.09688,10205454.0
2006-09-18 17:41:00,2.09696,2.09702,2.09687,2.09702,1178714.0
2006-09-18 17:42:00,2.09661,2.09702,2.09661,2.09677,10118727.0
2006-09-18 17:43:00,2.09672,2.09692,2.09672,2.09692,6437922.0
2006-09-18 17:44:00,2.09707,2.09721,2.09704,2.09704,13370306.0
2006-09-18 17:45:00,2.09709,2.09721,2.097,2.097,8515468.0
2006-09-18 17:46:00,2.09715,2.09749,2.09706,2.09749,16561249.0
2006-09-18 17:47:00,2.09764,2.0979,2.09764,2.09769,6048864.0
2006-09-18 17:48:00,2.09758,2.09762,2.09752,2.09753,5256815.0
2006-09-18 17:49:00,2.09747,2.09747,2.09717,2.09717,5346570.0
2006-09-18 17:50:00,2.0971,2.0971,2.09675,2.09675,1462456.0
2006-09-18 17:51:00,2.09678,2.09698,2.09662,2.09696,9109067.0
2006-09-18 17:52:00,2.09695,2.09702,2.09686,2.09686,1668618.0
2006-09-18 17:53:00,2.09685,2.09699,2.09685,2.09694,2917444.0
2006-09-18 17:54:00,2.09699,2.09699,2.09666,2.09666,7408740.0
2006-09-18 17:55:00,2.09645,2.09645,2.09607,2.09607,6530901.0
2006-09-18 17:56:00,2.09611,2.09617,2.09598,2.09598,27146449.0
2006-09-18 17:57:00,2.09597,2.09597,2.09578,2.09597,17944112.0
2006-09-18 17:58:00,2.09591,2.09624,2.09591,2.09624,8399854.0
2006-09-18 17:59:00,2.09637,2.09637,2.09604,2.09628,3152509.0
2006-09-18 18:00:00,2.09647,2.09668,2.09647,2.0966,16092399.0
2006-09-18 18:01:00,2.09654,2.09671,2.09645,2.09671,8894942.0
2006-09-18 18:02:00,2.09664,2.0968,2.09653,2.0968,4313176.0
2006-09-18 18:03:00,2.09693,2.09725,2.09693,2.09725,39272285.0
2006-09-18 18:04:00,2.0971,2.0971,2.09691,2.09691,2646835.0
2006-09-18 18:05:00,2.097,2.09713,2.097,2.09708,9302484.0
2006-09-18 18:06:00,2.09706,2.0971,2.09683,2.09683,6084606.0
2006-09-18 18:07:00,2.09697,2.09716,2.09697,2.09716,6505819.0
2006-09-18 18:08:00,2.09729,2.09746,2.09728,2.09746,3623055.0
2006-09-18 18:09:00,2.09766,2.09774,2.09757,2.09774,5237954.0
2006-09-18 18:10:00,2.09776,2.09777,2.09751,2.09751,5571359.0
2006-09-18 18:11:00,2.09728,2.09728,2.09707,2.09712,5248906.0
2006-09-18 18:12:00,2.09721,2.09753,2.0972,2.09753,6532858.0
2006-09-18 18:13:00,2.09745,2.09778,2.09745,2.09778,1710611.0
2006-09-18 18:14:00,2.09779,2.09779,2.09738,2.09738,3103572.0
2006-09-18 18:15:00,2.09744,2.09767,2.0974,2.09761,5876906.0
2006-09-18 18:16:00,2.09743,2.09756,2.09731,2.09731,5889176.0
2006-09-18 18:17:00,2.09745,2.09762,2.09742,2.0975,1985246.0
2006-09-18 18:18:00,2.09762,2.09825,2.09762,2.09825,3751436.0
2006-09-18 18:19:00,2.0983,2.09831,2.09821,2.09827,3792191.0
2006-09-18 18:20:00,2.09807,2.09807,2.09784,2.09784,3133122.0
2006-09-18 18:21:00,2.09775,2.09783,2.09759,2.0978,8941188.0
2006-09-18 18:22:00,2.09779,2.09792,2.0977,2.09792,5200850.0
2006-09-18 18:23:00,2.09795,2.09802,2.09768,2.09768,6767982.0
2006-09-18 18:24:00,2.09757,2.09766,2.09756,2.09766,18201989.0
2006-09-18 18:25:00,2.09782,2.09784,2.09771,2.09784,23151610.0
2006-09-18 18:26:00,2.09791,2.09796,2.09767,2.09796,12810978.0
2006-09-18 18:27:00,2.09796,2.09835,2.09796,2.09835,9238145.0
2006-09-18 18:28:00,2.09828,2.09828,2.09799,2.09825,18569587.0
2006-09-18 18:29:00,2.09823,2.09842,2.09823,2.09842,1633703.0
2006-09-18 18:30:00,2.09849,2.09854,2.09839,2.09848,1491201.0
2006-09-18 18:31:00,2.09852,2.0987,2.09852,2.09866,13119541.0
2006-09-18 18:32:00,2.09883,2.09914,2.09882,2.09914,9636997.0
2006-09-18 18:33:00,2.09919,2.09961,2.09912,2.09961,9188709.0
2006-09-18 18:34:00,2.09959,2.09961,2.09926,2.09926,3473434.0
2006-09-18 18:35:00,2.09913,2.09928,2.09905,2.09908,13976187.0
2006-09-18 18:36:00,2.09904,2.09904,2.09876,2.09881,15039415.0
2006-09-18 18:37:00,2.09858,2.09864,2.09852,2.09864,15574576.0
2006-09-18 18:38:00,2.09872,2.09893,2.09872,2.09881,15927353.0
2006-09-18 18:39:00,2.09885,2.09885,2.09863,2.09865,9456831.0
2006-09-18 18:40:00,2.09889,2.09906,2.09883,2.09906,3356865.0
2006-09-18 18:41:00,2.09905,2.09913,2.09903,2.09903,3764528.0
2006-09-18 18:42:00,2.09898,2.09904,2.09886,2.09904,15183377.0
2006-09-18 18:43:00,2.09915,2.09923,2.09914,2.09918,2844507.0
2006-09-18 18:44:00,2.09924,2.09925,2.09916,2.09916,28635554.0
2006-09-18 18:45:00,2.0992,2.09926,2.09918,2.09921,4003894.0
2006-09-18 18:46:00,2.09926,2.09926,2.09888,2.09893,2133504.0
2006-09-18 18:47:00,2.09883,2.09888,2.09879,2.09881,597014.0
2006-09-18 18:48:00,2.09889,2.09893,2.09885,2.09885,5858869.0
2006-09-18 18:49:00,2.09865,2.099,2.09865,2.099,18301194.0
2006-09-18 18:50:00,2.09907,2.09923,2.09907,2.09923,3376372.0
2006-09-18 18:51:00,2.09921,2.09921,2.09869,2.09869,4262378.0
2006-09-18 18:52:00,2.09878,2.0989,2.09868,2.0989,2180639.0
2006-09-18 18:53:00,2.09902,2.0992,2.09877,2.09906,2805358.0
2006-09-18 18:54:00,2.0991,2.09912,2.09905,2.09905,17867992.0
2006-09-18 18:55:00,2.09901,2.09907,2.099,2.09905,2162098.0
2006-09-18 18:56:00,2.09905,2.09917,2.09902,2.09917,326960.0
2006-09-18 18:57:00,2.09923,2.09936,2.09922,2.09922,2491071.0
2006-09-18 18:58:00,2.09941,2.09959,2.09941,2.09959,3490782.0
2006-09-18 18:59:00,2.0996,2.09974,2.09947,2.09947,1059790.0
2006-09-18 19:00:00,2.09942,2.09942,2.09892,2.09892,9297404.0
2006-09-18 19:01:00,2.09883,2.09885,2.09868,2.09881,6823176.0
2006-09-18 19:02:00,2.09889,2.0992,2.09889,2.0992,6991613.0
2006-09-18 19:03:00,2.09909,2.09926,2.09909,2.09926,8888957.0
2006-09-18 19:04:00,2.09929,2.09948,2.09918,2.09948,2363904.0
2006-09-18 19:05:00,2.09954,2.09962,2.09941,2.09944,4162882.0
2006-09-18 19:06:00,2.09942,2.0995,2.09931,2.09931,4083176.0
2006-09-18 19:07:00,2.09926,2.09926,2.09903,2.09903,10580992.0
2006-09-18 19:08:00,2.09903,2.09907,2.09898,2.09898,9387247.0
2006-09-18 19:09:00,2.09908,2.09917,2.09908,2.09915,12740489.0
2006-09-18 19:10:00,2.0991,2.09913,2.099,2.09905,3798709.0
2006-09-18 19:11:00,2.09905,2.09905,2.09893,2.09893,3180466.0
2006-09-18 19:12:00,2.09884,2.09888,2.09867,2.09867,4009328.0
2006-09-18 19:13:00,2.09865,2.09877,2.0985,2.0985,9055536.0
2006-09-18 19:14:00,2.09845,2.09845,2.09822,2.09822,6084836.0
2006-09-18 19:15:00,2.09826,2.0985,2.09826,2.0985,15614206.0
2006-09-18 19:16:00,2.09845,2.09845,2.09815,2.09829,15225516.0
2006-09-18 19:17:00,2.0984,2.09858,2.09837,2.09858,13225054.0
2006-09-18 19:18:00,2.0988,2.09888,2.09879,2.09879,8748482.0
2006-09-18 19:19:00,2.09877,2.09888,2.09877,2.09888,6887833.0
2006-09-18 19:20:00,2.09888,2.09888,2.09873,2.09873,7878608.0
2006-09-18 19:22:00,2.09873,2.09878,2.09871,2.09871,23061233.0
2006-09-18 19:23:00,2.09871,2.09882,2.09864,2.09882,1288003.0
2006-09-18 19:24:00,2.09889,2.09906,2.09889,2.09906,1265901.0
2006-09-18 19:25:00,2.09915,2.09931,2.09895,2.09931,1940914.0
2006-09-18 19:26:00,2.09952,2.09971,2.09952,2.09964,14796187.0
2006-09-18 19:27:00,2.09966,2.09971,2.09952,2.09952,14399937.0
2006-09-18 19:28:00,2.09942,2.09942,2.09906,2.09906,4307649.0
2006-09-18 19:29:00,2.09915,2.09915,2.09877,2.09898,7309472.0
2006-09-18 19:30:00,2.09897,2.09906,2.09862,2.09903,1388861.0
2006-09-18 19:31:00,2.09906,2.0991,2.09899,2.09908,11459818.0
2006-09-18 19:32:00,2.09903,2.09903,2.0987,2.0988,10334658.0
2006-09-18 19:33:00,2.09881,2.09881,2.09852,2.09852,647068.0
2006-09-18 19:34:00,2.09879,2.09883,2.09874,2.09874,15953053.0
2006-09-18 19:35:00,2.09853,2.09858,2.09841,2.09841,3781474.0
2006-09-18 19:36:00,2.09826,2.09826,2.09797,2.09797,4029560.0
2006-09-18 19:37:00,2.09792,2.09801,2.09791,2.09791,18156070.0
2006-09-18 19:38:00,2.0979,2.0979,2.0977,2.09777,5134619.0
2006-09-18 19:39:00,2.09764,2.09768,2.0976,2.0976,2464559.0
2006-09-18 19:40:00,2.09739,2.0975,2.09723,2.09723,5584312.0
2006-09-18 19:41:00,2.09712,2.09712,2.0968,2.09693,8932216.0
2006-09-18 19:42:00,2.09685,2.09685,2.09663,2.09673,3744607.0
2006-09-18 19:43:00,2.0967,2.0967,2.09649,2.09669,12221041.0
2006-09-18 19:44:00,2.09676,2.09702,2.09652,2.09652,7721261.0
2006-09-18 19:45:00,2.09652,2.09673,2.09652,2.09673,5782806.0
2006-09-18 19:46:00,2.09673,2.09686,2.09673,2.09684,8603602.0
2006-09-18 19:47:00,2.09671,2.09685,2.09671,2.09679,6511119.0
2006-09-18 19:48:00,2.09675,2.09691,2.09671,2.09691,3650174.0
2006-09-18 19:49:00,2.09687,2.09721,2.09687,2.09715,2886302.0
2006-09-18 19:50:00,2.0974,2.09777,2.09734,2.09777,2217403.0
2006-09-18 19:51:00,2.09779,2.09805,2.09778,2.09805,7263736.0
2006-09-18 19:52:00,2.09784,2.09784,2.09768,2.09768,1816653.0
2006-09-18 19:53:00,2.09766,2.09767,2.09751,2.09767,2642301.0
2006-09-18 19:54:00,2.09782,2.09809,2.09782,2.09809,19364397.0
2006-09-18 19:55:00,2.09813,2.09813,2.09803,2.09803,6257177.0
2006-09-18 19:56:00,2.09804,2.09835,2.09804,2.09835,15033932.0
2006-09-18 19:57:00,2.09856,2.09882,2.09854,2.09854,2161837.0
2006-09-18 19:58:00,2.09837,2.09844,2.0981,2.0981,2964061.0
2006-09-18 19:59:00,2.09807,2.0982,2.09803,2.09815,10327175.0
2006-09-18 20:00:00,2.09816,2.09816,2.09799,2.09815,3942357.0
2006-09-18 20:01:00,2.09809,2.09813,2.09799,2.098,13323914.0
2006-09-18 20:02:00,2.09813,2.09831,2.09813,2.09831,10834776.0
2006-09-18 20:03:00,2.09841,2.09843,2.09833,2.09838,4238099.0
2006-09-18 20:04:00,2.09842,2.09842,2.09825,2.09837,9761521.0
2006-09-18 20:05:00,2.09845,2.09874,2.09845,2.09874,529935.0
2006-09-18 20:06:00,2.09879,2.09888,2.09878,2.09882,1541490.0
2006-09-18 20:07:00,2.09888,2.09888,2.09852,2.09852,6147927.0
2006-09-18 20:08:00,2.09851,2.09861,2.09831,2.09831,1540304.0
2006-09-18 20:09:00,2.09841,2.09856,2.09836,2.09856,1118479.0
2006-09-18 20:10:00,2.09864,2.09871,2.09848,2.09871,7364610.0
2006-09-18 20:11:00,2.09877,2.09877,2.09818,2.09818,10976002.0
2006-09-18 20:12:00,2.09863,2.09904,2.09863,2.09904,3187367.0
2006-09-18 20:13:00,2.09929,2.09963,2.09929,2.09963,1553589.0
2006-09-18 20:14:00,2.0998,2.10003,2.09967,2.09975,4660982.0
2006-09-18 20:15:00,2.09973,2.09996,2.09973,2.09991,4467718.0
2006-09-18 20:16:00,2.09992,2.09994,2.09986,2.09987,2086403.0
2006-09-18 20:17:00,2.09984,2.09987,2.0997,2.09979,2983683.0
2006-09-18 20:18:00,2.09989,2.09989,2.0994,2.09983,9391530.0
2006-09-18 20:19:00,2.0997,2.09971,2.09963,2.09963,1408491.0
2006-09-18 20:20:00,2.09956,2.09957,2.09952,2.09954,9051814.0
2006-09-18 20:21:00,2.09959,2.09974,2.09959,2.09974,4353215.0
2006-09-18 20:22:00,2.09967,2.09967,2.09958,2.0996,6543646.0
2006-09-18 20:23:00,2.09957,2.09959,2.09943,2.09959,10006797.0
2006-09-18 20:24:00,2.09963,2.09963,2.09934,2.09952,8261660.0
2006-09-18 20:25:00,2.09958,2.09958,2.09936,2.09948,6177218.0
2006-09-18 20:26:00,2.09958,2.09971,2.09944,2.09944,10945359.0
2006-09-18 20:27:00,2.10001,2.10024,2.10001,2.10011,8722175.0
2006-09-18 20:29:00,2.09987,2.09987,2.09962,2.09981,3319790.0
2006-09-18 20:30:00,2.09993,2.10003,2.09993,2.10003,2461908.0
2006-09-18 20:32:00,2.10007,2.10007,2.09997,2.10004,3390031.0
2006-09-18 20:33:00,2.10007,2.10017,2.10006,2.10015,2117562.0
2006-09-18 20:34:00,2.1002,2.10021,2.10016,2.10016,6731751.0
2006-09-18 20:35:00,2.10023,2.10039,2.10023,2.10039,5726066.0
2006-09-18 20:36:00,2.10039,2.10062,2.10039,2.10053,2182969.0
2006-09-18 20:37:00,2.10052,2.10068,2.10052,2.10061,14144705.0
2006-09-18 20:38:00,2.10082,2.10109,2.10079,2.10109,7068534.0
2006-09-18 20:39:00,2.10106,2.10106,2.10098,2.10098,1919780.0
2006-09-18 20:40:00,2.101,2.10104,2.10077,2.10077,14703368.0
2006-09-18 20:41:00,2.10063,2.10063,2.10051,2.10061,6985898.0
2006-09-18 20:42:00,2.1006,2.10075,2.1006,2.10075,2919841.0
2006-09-18 20:43:00,2.10079,2.10099,2.10079,2.10085,5137495.0
2006-09-18 20:44:00,2.10095,2.10095,2.10041,2.10084,4360576.0
2006-09-18 20:45:00,2.10091,2.10107,2.10056,2.10107,9209134.0
2006-09-18 20:46:00,2.10119,2.10131,2.10119,2.10131,7100437.0
2006-09-18 20:47:00,2.10134,2.10134,2.10123,2.10123,2272109.0
2006-09-18 20:48:00,2.10126,2.10209,2.10126,2.10204,4756667.0
2006-09-18 20:49:00,2.10191,2.10191,2.1014,2.1014,843476.0
2006-09-18 20:50:00,2.10132,2.10132,2.10116,2.10116,6098680.0
2006-09-18 20:51:00,2.10105,2.10136,2.10092,2.10136,1473682.0
2006-09-18 20:52:00,2.10134,2.10165,2.10134,2.10165,32471759.0
2006-09-18 20:53:00,2.1016,2.10161,2.10136,2.10136,7248119.0
2006-09-18 20:54:00,2.1014,2.10156,2.10125,2.10156,1034125.0
2006-09-18 20:55:00,2.10162,2.10162,2.10134,2.10134,5349347.0
2006-09-18 20:56:00,2.10143,2.10143,2.10115,2.10132,3117423.0
2006-09-18 20:57:00,2.1013,2.10147,2.10129,2.10147,10390926.0
2006-09-18 20:58:00,2.10141,2.10176,2.10141,2.10176,5356014.0
2006-09-18 20:59:00,2.10185,2.10197,2.10185,2.10195,3604480.0
2006-09-18 21:00:00,2.102,2.10209,2.10194,2.10195,724313.0
2006-09-18 21:01:00,2.10188,2.10195,2.10186,2.10195,25267949.0
2006-09-18 21:02:00,2.1019,2.10222,2.10188,2.10222,18435081.0
2006-09-18 21:03:00,2.10212,2.10212,2.10191,2.10191,11264885.0
2006-09-18 21:04:00,2.10178,2.10205,2.10178,2.10199,1598014.0
2006-09-18 21:05:00,2.10201,2.10209,2.10201,2.10206,727358.0
2006-09-18 21:06:00,2.10195,2.10202,2.10194,2.10201,771213.0
2006-09-18 21:07:00,2.102,2.102,2.10175,2.10188,6347654.0
2006-09-18 21:08:00,2.10197,2.10221,2.10195,2.10221,17099437.0
2006-09-18 21:09:00,2.1022,2.10251,2.10206,2.10251,2598728.0
2006-09-18 21:10:00,2.10252,2.10252,2.10231,2.1025,142610.0
2006-09-18 21:11:00,2.10253,2.103,2.10253,2.103,1542160.0
2006-09-18 21:12:00,2.10316,2.10354,2.10316,2.1033,9248887.0
2006-09-18 21:13:00,2.10323,2.10323,2.10278,2.10278,11218238.0
2006-09-18 21:14:00,2.10272,2.10293,2.10272,2.10293,15290903.0
2006-09-18 21:15:00,2.10304,2.10331,2.10304,2.10331,5608615.0
2006-09-18 21:16:00,2.10327,2.10339,2.10311,2.10311,8261055.0
2006-09-18 21:17:00,2.10311,2.10311,2.10275,2.10275,1846927.0
2006-09-18 21:18:00,2.10269,2.1027,2.10248,2.10248,2518077.0
2006-09-18 21:19:00,2.10244,2.10244,2.10229,2.10229,2603723.0
2006-09-18 21:20:00,2.10203,2.10229,2.10203,2.10223,2141833.0
2006-09-18 21:21:00,2.10225,2.10236,2.10218,2.10236,783722.0
2006-09-18 21:22:00,2.10233,2.10235,2.10228,2.10228,10270657.0
2006-09-18 21:23:00,2.10226,2.10231,2.10223,2.10231,10269885.0
2006-09-18 21:24:00,2.10228,2.10236,2.10214,2.10217,10466800.0
2006-09-18 21:25:00,2.10212,2.10212,2.10203,2.10206,1245894.0
2006-09-18 21:26:00,2.10195,2.10208,2.10185,2.10208,1703071.0
2006-09-18 21:27:00,2.10198,2.10208,2.10197,2.10197,1955065.0
2006-09-18 21:28:00,2.10183,2.10201,2.10183,2.10195,774041.0
2006-09-18 21:29:00,2.10213,2.10215,2.10191,2.10215,1582845.0
2006-09-18 21:30:00,2.10221,2.10235,2.10221,2.10235,8668556.0
2006-09-18 21:31:00,2.10234,2.10234,2.10202,2.10202,1094261.0
2006-09-18 21:32:00,2.10192,2.10199,2.10183,2.10183,3081564.0
2006-09-18 21:33:00,2.10184,2.10184,2.10152,2.10164,3053347.0
2006-09-18 21:35:00,2.10171,2.10171,2.10158,2.10162,19203400.0
2006-09-18 21:36:00,2.10164,2.1018,2.10159,2.1018,1750699.0
2006-09-18 21:37:00,2.10182,2.10199,2.10175,2.10199,19614666.0
2006-09-18 21:39:00,2.10203,2.10207,2.10191,2.10193,4299024.0
2006-09-18 21:40:00,2.10198,2.10198,2.10179,2.10185,3167142.0
2006-09-18 21:41:00,2.10191,2.10191,2.10152,2.10152,1526416.0
2006-09-18 21:42:00,2.10152,2.10157,2.10137,2.10145,4046645.0
2006-09-18 21:43:00,2.10146,2.10146,2.10108,2.10123,6386677.0
2006-09-18 21:44:00,2.10119,2.10124,2.10104,2.10116,8443353.0
2006-09-18 21:45:00,2.10117,2.10132,2.1011,2.1011,2354279.0
2006-09-18 21:46:00,2.10125,2.10129,2.10119,2.10129,2914730.0
2006-09-18 21:47:00,2.10129,2.10153,2.10129,2.10153,10329446.0
2006-09-18 21:48:00,2.10156,2.10194,2.10156,2.10194,11552910.0
2006-09-18 21:49:00,2.10179,2.10187,2.10167,2.10167,895841.0
2006-09-18 21:50:00,2.10163,2.10163,2.10147,2.10147,2154702.0
2006-09-18 21:51:00,2.10143,2.10143,2.10107,2.10121,12010233.0
2006-09-18 21:52:00,2.10122,2.10136,2.1012,2.10136,2701136.0
2006-09-18 21:53:00,2.10154,2.10154,2.10132,2.10148,10992815.0
2006-09-18 21:54:00,2.10144,2.10147,2.10137,2.10145,2441581.0
2006-09-18 21:55:00,2.10133,2.10138,2.10097,2.10097,1534058.0
2006-09-18 21:56:00,2.10116,2.10121,2.10093,2.10093,14056616.0
2006-09-18 21:57:00,2.10094,2.10119,2.10079,2.10119,2798727.0
2006-09-18 21:58:00,2.10131,2.10149,2.10119,2.10119,767348.0
2006-09-18 21:59:00,2.10102,2.10102,2.10084,2.101,898190.0
2006-09-18 22:00:00,2.10117,2.10138,2.10099,2.10099,3806902.0
2006-09-18 22:01:00,2.10111,2.10111,2.10058,2.10058,1208814.0
2006-09-18 22:02:00,2.10079,2.10098,2.10065,2.10096,6890672.0
2006-09-18 22:03:00,2.10106,2.10106,2.10044,2.10044,3731282.0
2006-09-18 22:04:00,2.10106,2.10132,2.10101,2.10101,9542105.0
2006-09-18 22:05:00,2.10086,2.10086,2.10067,2.10084,6704717.0
2006-09-18 22:07:00,2.10087,2.10087,2.10081,2.10086,2084257.0
2006-09-18 22:08:00,2.10077,2.10089,2.10077,2.10082,5564249.0
2006-09-18 22:09:00,2.10081,2.10092,2.10081,2.10092,3451643.0
2006-09-18 22:10:00,2.10101,2.10109,2.10101,2.10109,1312172.0
2006-09-18 22:11:00,2.10142,2.1016,2.10142,2.10145,18809663.0
2006-09-18 22:12:00,2.10145,2.10145,2.10126,2.10126,6694422.0
2006-09-18 22:13:00,2.10123,2.10123,2.10098,2.10098,995023.0
2006-09-18 22:14:00,2.10094,2.10095,2.10065,2.10065,3952460.0
2006-09-18 22:15:00,2.10071,2.101,2.10064,2.101,19308101.0
2006-09-18 22:16:00,2.10116,2.10117,2.10116,2.10117,373854.0
2006-09-18 22:17:00,2.10125,2.10125,2.10098,2.10098,14614101.0
2006-09-18 22:18:00,2.10101,2.1013,2.10101,2.1013,2875081.0
2006-09-18 22:19:00,2.10128,2.10128,2.1011,2.10119,5302479.0
2006-09-18 22:20:00,2.1012,2.10136,2.10119,2.10136,2618883.0
2006-09-18 22:21:00,2.10137,2.10138,2.10117,2.10119,4428778.0
2006-09-18 22:22:00,2.10123,2.10134,2.10116,2.10134,11409557.0
2006-09-18 22:23:00,2.10131,2.10131,2.10127,2.10131,5217565.0
2006-09-18 22:24:00,2.10121,2.10131,2.10115,2.10129,8178247.0
2006-09-18 22:25:00,2.10135,2.10146,2.10132,2.10146,1668890.0
2006-09-18 22:26:00,2.10155,2.10172,2.10155,2.10172,3647030.0
2006-09-18 22:27:00,2.10181,2.10181,2.10128,2.10132,13646374.0
2006-09-18 22:28:00,2.10135,2.10151,2.10132,2.10151,15202379.0
2006-09-18 22:29:00,2.10157,2.10178,2.10157,2.10167,1225245.0
2006-09-18 22:30:00,2.10186,2.10203,2.10183,2.10203,5042987.0
2006-09-18 22:31:00,2.10201,2.10201,2.10175,2.10177,5748734.0
2006-09-18 22:32:00,2.10171,2.10191,2.10171,2.10191,7461299.0
2006-09-18 22:33:00,2.10195,2.102,2.10188,2.102,631436.0
2006-09-18 22:34:00,2.10201,2.10201,2.10162,2.10175,5545997.0
2006-09-18 22:35:00,2.10171,2.10177,2.10155,2.10168,1544192.0
2006-09-18 22:36:00,2.10174,2.10183,2.10168,2.10183,2832287.0
2006-09-18 22:37:00,2.10182,2.10182,2.10167,2.10167,12947385.0
2006-09-18 22:38:00,2.10162,2.10162,2.10155,2.10155,1965268.0
2006-09-18 22:39:00,2.10148,2.10161,2.10142,2.10161,2766119.0
2006-09-18 22:40:00,2.10165,2.10167,2.10157,2.10157,2174426.0
2006-09-18 22:41:00,2.10176,2.10187,2.1017,2.1017,543296.0
2006-09-18 22:42:00,2.10176,2.10176,2.10152,2.10159,2257534.0
2006-09-18 22:43:00,2.1016,2.10176,2.1016,2.10176,1419586.0
2006-09-18 22:44:00,2.1017,2.10189,2.1017,2.10189,817361.0
2006-09-18 22:45:00,2.10182,2.10182,2.10166,2.10166,3845769.0
2006-09-18 22:46:00,2.10166,2.1017,2.10152,2.1017,961659.0
2006-09-18 22:47:00,2.10174,2.10181,2.10162,2.10175,3121963.0
2006-09-18 22:48:00,2.10018,2.10123,2.10018,2.10088,13722454.0
2006-09-18 22:49:00,2.10098,2.10141,2.10098,2.10141,11357458.0
2006-09-18 22:50:00,2.10145,2.10192,2.10145,2.10178,6022855.0
2006-09-18 22:51:00,2.10175,2.10178,2.10158,2.10176,2527252.0
2006-09-18 22:52:00,2.10178,2.10178,2.10144,2.10144,1729020.0
2006-09-18 22:53:00,2.10148,2.10148,2.10133,2.10146,8074613.0
2006-09-18 22:54:00,2.10155,2.10161,2.10149,2.10149,4176068.0
2006-09-18 22:55:00,2.10142,2.10142,2.10104,2.1011,1201164.0
2006-09-18 22:56:00,2.10122,2.10145,2.10119,2.10145,3253167.0
2006-09-18 22:57:00,2.1015,2.1017,2.10149,2.1017,7190682.0
2006-09-18 22:58:00,2.10179,2.10184,2.10166,2.10166,7767539.0
2006-09-18 22:59:00,2.10161,2.10161,2.10139,2.10139,1757321.0
2006-09-18 23:00:00,2.10142,2.10142,2.10116,2.10116,12785622.0
2006-09-18 23:01:00,2.10118,2.10118,2.10087,2.10087,20898489.0
2006-09-18 23:03:00,2.10078,2.10081,2.1007,2.10073,4654997.0
2006-09-18 23:04:00,2.10081,2.10115,2.10081,2.10097,3477288.0
2006-09-18 23:05:00,2.10094,2.10099,2.10083,2.1009,2249113.0
2006-09-18 23:06:00,2.10091,2.10114,2.10079,2.10114,1137756.0
2006-09-18 23:07:00,2.10109,2.10117,2.10104,2.10117,1536613.0
2006-09-18 23:08:00,2.10118,2.10121,2.10107,2.10107,2633324.0
2006-09-18 23:09:00,2.10096,2.10096,2.10082,2.10089,998967.0
2006-09-18 23:10:00,2.10076,2.10116,2.10076,2.10106,4723974.0
2006-09-18 23:11:00,2.10096,2.10096,2.10067,2.10067,1333474.0
2006-09-18 23:12:00,2.10053,2.10053,2.10016,2.1003,9852514.0
2006-09-18 23:13:00,2.10035,2.10035,2.09986,2.09986,5090144.0
2006-09-18 23:14:00,2.1001,2.10037,2.1001,2.10037,4450114.0
2006-09-18 23:15:00,2.10035,2.10054,2.10035,2.10054,5826417.0
2006-09-18 23:16:00,2.10058,2.10058,2.10019,2.10026,21258122.0
2006-09-18 23:17:00,2.10025,2.10075,2.10025,2.10075,11124530.0
2006-09-18 23:18:00,2.1009,2.10115,2.1009,2.10103,14031739.0
2006-09-18 23:19:00,2.10093,2.10093,2.10046,2.10046,5532317.0
2006-09-18 23:20:00,2.10055,2.10074,2.10055,2.10074,3834748.0
2006-09-18 23:21:00,2.1008,2.1008,2.10055,2.10072,4257024.0
2006-09-18 23:22:00,2.10081,2.10088,2.10072,2.10079,9258047.0
2006-09-18 23:24:00,2.10084,2.10108,2.10084,2.10108,3655988.0
2006-09-18 23:25:00,2.10116,2.1013,2.10112,2.1013,3954859.0
2006-09-18 23:26:00,2.10132,2.10132,2.10113,2.10119,2878694.0
2006-09-18 23:27:00,2.10115,2.10115,2.10058,2.10058,1232051.0
2006-09-18 23:28:00,2.10051,2.10081,2.10025,2.10081,1539813.0
2006-09-18 23:29:00,2.10076,2.10093,2.10067,2.10093,8206207.0
2006-09-18 23:30:00,2.10099,2.10105,2.1009,2.10105,4714625.0
2006-09-18 23:31:00,2.10096,2.10096,2.10064,2.10094,10035930.0
2006-09-18 23:32:00,2.10095,2.10102,2.10092,2.10102,3598037.0
2006-09-18 23:33:00,2.1011,2.10128,2.10106,2.10128,3000265.0
2006-09-18 23:34:00,2.10108,2.10108,2.10096,2.10096,512622.0
2006-09-18 23:36:00,2.10098,2.10108,2.10098,2.10108,1562477.0
2006-09-18 23:37:00,2.10105,2.10131,2.10105,2.10113,10963935.0
2006-09-18 23:38:00,2.10096,2.10096,2.10082,2.10092,6640281.0
2006-09-18 23:39:00,2.10105,2.10131,2.10103,2.10131,14379608.0
2006-09-18 23:40:00,2.10139,2.10164,2.10134,2.10164,9131780.0
2006-09-18 23:41:00,2.1016,2.1016,2.1013,2.10137,8753385.0
2006-09-18 23:42:00,2.10133,2.10134,2.10133,2.10134,126563.0
2006-09-18 23:43:00,2.1013,2.10155,2.1013,2.10151,5686213.0
2006-09-18 23:44:00,2.10145,2.10145,2.1013,2.10132,3912312.0
2006-09-18 23:45:00,2.10131,2.10131,2.10118,2.10118,3595995.0
2006-09-18 23:46:00,2.10097,2.101,2.10097,2.101,1151139.0
2006-09-18 23:47:00,2.10101,2.10101,2.10094,2.10094,10124.0
2006-09-18 23:48:00,2.10117,2.10117,2.10097,2.10097,1803655.0
2006-09-18 23:49:00,2.1009,2.10126,2.1009,2.10126,579980.0
2006-09-18 23:50:00,2.10127,2.10141,2.10127,2.10141,573728.0
2006-09-18 23:52:00,2.10147,2.10147,2.10135,2.10135,856277.0
2006-09-18 23:53:00,2.10132,2.10132,2.1011,2.1011,9565816.0
2006-09-18 23:55:00,2.10107,2.10109,2.1009,2.10109,5722680.0
2006-09-18 23:56:00,2.10115,2.10115,2.101,2.10115,8154744.0
2006-09-18 23:57:00,2.10111,2.10116,2.10095,2.10095,14915905.0
2006-09-18 23:58:00,2.10105,2.1012,2.10097,2.1012,1175400.0
2006-09-18 23:59:00,2.1012,2.10137,2.10118,2.10137,2324059.0
2006-09-19 00:00:00,2.10139,2.1016,2.10139,2.1016,8035352.0
2006-09-19 00:02:00,2.10145,2.10145,2.10115,2.10115,2913987.0
2006-09-19 00:03:00,2.10095,2.10111,2.10095,2.10104,870151.0
2006-09-19 00:05:00,2.10102,2.10102,2.10093,2.10093,2370229.0
2006-09-19 00:06:00,2.10097,2.10124,2.10097,2.10116,4195673.0
2006-09-19 00:07:00,2.10133,2.10157,2.10133,2.10157,3244485.0
2006-09-19 00:08:00,2.10148,2.10148,2.10102,2.10119,14419346.0
2006-09-19 00:10:00,2.10123,2.10132,2.10118,2.10132,10494529.0
2006-09-19 00:11:00,2.1013,2.10134,2.10126,2.10126,5594733.0
2006-09-19 00:12:00,2.10115,2.10115,2.10091,2.10091,6735663.0
2006-09-19 00:13:00,2.10113,2.10129,2.10113,2.10129,7356534.0
2006-09-19 00:14:00,2.10115,2.10116,2.10107,2.10107,21701978.0
2006-09-19 00:15:00,2.10105,2.10105,2.1006,2.1007,4418575.0
2006-09-19 00:16:00,2.10069,2.10088,2.10069,2.10083,10800043.0
2006-09-19 00:18:00,2.10095,2.10107,2.10095,2.10096,448258.0
2006-09-19 00:19:00,2.10107,2.10123,2.10107,2.10123,9545902.0
2006-09-19 00:20:00,2.10121,2.10127,2.10103,2.10124,7621601.0
2006-09-19 00:21:00,2.1012,2.10148,2.10103,2.10148,1635357.0
2006-09-19 00:22:00,2.1015,2.10193,2.1015,2.10193,1797678.0
2006-09-19 00:23:00,2.10191,2.10191,2.10169,2.10169,4173046.0
2006-09-19 00:24:00,2.10172,2.10172,2.10142,2.10142,4288769.0
2006-09-19 00:25:00,2.10137,2.10137,2.10109,2.10109,3603338.0
2006-09-19 00:26:00,2.10107,2.10126,2.10107,2.10126,3068943.0
2006-09-19 00:27:00,2.10132,2.1015,2.10126,2.1015,2005574.0
2006-09-19 00:28:00,2.10131,2.1014,2.1012,2.1012,1218430.0
2006-09-19 00:29:00,2.10113,2.10113,2.10094,2.10106,1812558.0
2006-09-19 00:30:00,2.10105,2.10105,2.10077,2.10081,2304231.0
2006-09-19 00:32:00,2.10088,2.10094,2.10088,2.10093,1403962.0
2006-09-19 00:33:00,2.10094,2.10102,2.10089,2.10099,3741410.0
2006-09-19 00:34:00,2.10092,2.10092,2.1008,2.1008,3503995.0
2006-09-19 00:35:00,2.10079,2.10091,2.10074,2.10088,5366467.0
2006-09-19 00:36:00,2.10088,2.10119,2.10073,2.10119,991016.0
2006-09-19 00:37:00,2.10091,2.10109,2.10085,2.10085,7752550.0
2006-09-19 00:38:00,2.10087,2.10097,2.10084,2.10097,3203199.0
2006-09-19 00:39:00,2.10093,2.10128,2.10093,2.10128,337071.0
2006-09-19 00:40:00,2.10128,2.10147,2.10128,2.10147,1659159.0
2006-09-19 00:41:00,2.1014,2.1014,2.10105,2.10106,3623897.0
2006-09-19 00:42:00,2.10112,2.10128,2.10112,2.10128,1678281.0
2006-09-19 00:43:00,2.10133,2.10148,2.10122,2.10148,17501693.0
2006-09-19 00:44:00,2.10146,2.10172,2.10146,2.10172,5780496.0
2006-09-19 00:45:00,2.10184,2.10184,2.10151,2.10151,495696.0
2006-09-19 00:47:00,2.10171,2.10175,2.10168,2.10175,7178336.0
2006-09-19 00:48:00,2.10175,2.10183,2.10162,2.10183,17800968.0
2006-09-19 00:50:00,2.10181,2.10207,2.10173,2.10207,4265923.0
2006-09-19 00:51:00,2.10193,2.10193,2.10156,2.10184,9467535.0
2006-09-19 00:52:00,2.10188,2.10199,2.10188,2.10199,854970.0
2006-09-19 00:54:00,2.10185,2.10185,2.10184,2.10184,3627492.0
2006-09-19 00:55:00,2.10166,2.10166,2.10139,2.10139,2920479.0
2006-09-19 00:56:00,2.10156,2.10173,2.10149,2.10173,2708573.0
2006-09-19 00:57:00,2.1017,2.1017,2.10155,2.10162,4137802.0
2006-09-19 00:58:00,2.10155,2.10168,2.10155,2.10167,2076264.0
2006-09-19 01:00:00,2.10156,2.1016,2.10149,2.10159,16061240.0
2006-09-19 01:01:00,2.10162,2.1018,2.10154,2.10175,2956499.0
2006-09-19 01:02:00,2.10185,2.10191,2.10182,2.10191,2227294.0
2006-09-19 01:03:00,2.10186,2.1021,2.10186,2.1021,1737672.0
2006-09-19 01:04:00,2.10215,2.10215,2.10189,2.10193,3990202.0
2006-09-19 01:05:00,2.1017,2.10193,2.1017,2.10189,2839459.0
2006-09-19 01:06:00,2.10186,2.10265,2.10186,2.10265,1381382.0
2006-09-19 01:07:00,2.10261,2.10261,2.10256,2.10259,1087862.0
2006-09-19 01:08:00,2.10266,2.10279,2.10228,2.10277,6966605.0
2006-09-19 01:10:00,2.10291,2.10291,2.10248,2.10251,4541224.0
2006-09-19 01:11:00,2.10238,2.10251,2.10238,2.1025,1294104.0
2006-09-19 01:13:00,2.10254,2.10279,2.10247,2.10279,9883354.0
2006-09-19 01:14:00,2.10282,2.10309,2.10279,2.10309,3030658.0
2006-09-19 01:15:00,2.10305,2.10305,2.10279,2.10285,5771340.0
2006-09-19 01:16:00,2.10284,2.10284,2.10249,2.10249,2205634.0
2006-09-19 01:17:00,2.10254,2.10254,2.10229,2.10229,4285819.0
2006-09-19 01:18:00,2.10214,2.10214,2.10185,2.10199,12980599.0
2006-09-19 01:19:00,2.10213,2.10242,2.10213,2.10238,13313327.0
2006-09-19 01:20:00,2.10239,2.10251,2.10235,2.10251,9182856.0
2006-09-19 01:21:00,2.1025,2.1025,2.10214,2.10214,9758191.0
2006-09-19 01:22:00,2.10195,2.10195,2.10169,2.10184,3465185.0
2006-09-19 01:23:00,2.10198,2.10216,2.10193,2.10193,7242886.0
2006-09-19 01:24:00,2.10209,2.10212,2.10181,2.10181,4356557.0
2006-09-19 01:25:00,2.10189,2.10189,2.10163,2.10163,2569840.0
2006-09-19 01:26:00,2.10163,2.10163,2.10122,2.10148,2971233.0
2006-09-19 01:28:00,2.10153,2.10167,2.10153,2.10167,1744731.0
2006-09-19 01:29:00,2.10175,2.10175,2.10145,2.10145,1826336.0
2006-09-19 01:30:00,2.10135,2.10144,2.10132,2.10133,2842231.0
2006-09-19 01:31:00,2.10128,2.10128,2.10103,2.10107,13733785.0
2006-09-19 01:32:00,2.10112,2.10118,2.10106,2.10106,9657950.0
2006-09-19 01:33:00,2.10097,2.10116,2.10096,2.10116,4300912.0
2006-09-19 01:34:00,2.10117,2.10136,2.10111,2.10136,771842.0
2006-09-19 01:35:00,2.10157,2.10157,2.10141,2.10141,965029.0
2006-09-19 01:36:00,2.10146,2.10169,2.10146,2.10169,1581338.0
2006-09-19 01:37:00,2.1017,2.1017,2.10149,2.10149,9661837.0
2006-09-19 01:38:00,2.10157,2.10157,2.10135,2.10135,2588026.0
2006-09-19 01:39:00,2.10138,2.10151,2.10138,2.10151,1127664.0
2006-09-19 01:40:00,2.10142,2.10148,2.10141,2.10148,595739.0
2006-09-19 01:41:00,2.10146,2.10156,2.10142,2.10156,3557317.0
2006-09-19 01:42:00,2.10151,2.1017,2.10151,2.10166,5442387.0
2006-09-19 01:44:00,2.10159,2.10159,2.10112,2.10112,1173988.0
2006-09-19 01:45:00,2.10117,2.1014,2.10117,2.1014,8844872.0
2006-09-19 01:46:00,2.10138,2.10168,2.10138,2.10168,2143272.0
2006-09-19 01:47:00,2.10169,2.10169,2.1014,2.10148,10138184.0
2006-09-19 01:48:00,2.10142,2.10152,2.10135,2.10152,4191797.0
2006-09-19 01:49:00,2.10156,2.10162,2.10156,2.10162,2552697.0
2006-09-19 01:50:00,2.10164,2.10164,2.10158,2.10163,4104110.0
2006-09-19 01:51:00,2.10164,2.1017,2.10157,2.1017,2110478.0
2006-09-19 01:52:00,2.10172,2.10186,2.10163,2.10186,1145564.0
2006-09-19 01:53:00,2.1019,2.1019,2.10159,2.10159,7852525.0
2006-09-19 01:54:00,2.10148,2.10157,2.10148,2.10157,315545.0
2006-09-19 01:55:00,2.10144,2.10178,2.10144,2.10178,5723237.0
2006-09-19 01:56:00,2.10176,2.10202,2.10174,2.10202,2190931.0
2006-09-19 01:57:00,2.1019,2.10266,2.1019,2.10266,2953169.0
2006-09-19 01:58:00,2.10292,2.10293,2.10284,2.1029,8280846.0
2006-09-19 01:59:00,2.10279,2.10279,2.10261,2.10261,4335151.0
2006-09-19 02:00:00,2.10256,2.10256,2.10236,2.10236,837142.0
2006-09-19 02:01:00,2.10232,2.10237,2.10226,2.10237,8738673.0
2006-09-19 02:02:00,2.1023,2.10236,2.10207,2.10207,3181265.0
2006-09-19 02:03:00,2.10221,2.10232,2.1022,2.10232,2035235.0
2006-09-19 02:04:00,2.10244,2.1025,2.10234,2.10234,5243462.0
2006-09-19 02:05:00,2.10241,2.10241,2.10181,2.10181,314978.0
2006-09-19 02:06:00,2.10188,2.10188,2.10174,2.10179,8118824.0
2006-09-19 02:07:00,2.1018,2.10186,2.10171,2.10186,1076500.0
2006-09-19 02:08:00,2.10186,2.10188,2.10186,2.10188,670457.0
2006-09-19 02:09:00,2.10188,2.10188,2.10177,2.10177,386916.0
2006-09-19 02:10:00,2.10187,2.10199,2.10187,2.10199,2498724.0
2006-09-19 02:11:00,2.10208,2.1022,2.10205,2.10213,4559771.0
2006-09-19 02:12:00,2.10217,2.10232,2.1021,2.10232,9731835.0
2006-09-19 02:13:00,2.10227,2.10227,2.10212,2.10212,2779666.0
2006-09-19 02:14:00,2.10229,2.10229,2.1022,2.1022,8681657.0
2006-09-19 02:15:00,2.10226,2.10234,2.10212,2.10234,1095622.0
2006-09-19 02:16:00,2.10238,2.1026,2.10208,2.1026,14051751.0
2006-09-19 02:17:00,2.10258,2.10262,2.1024,2.1024,8258987.0
2006-09-19 02:18:00,2.10245,2.10245,2.10206,2.10234,3289245.0
2006-09-19 02:19:00,2.10239,2.10275,2.10239,2.10275,1766994.0
2006-09-19 02:22:00,2.10261,2.10269,2.10246,2.10246,10293882.0
2006-09-19 02:23:00,2.10246,2.10246,2.10238,2.10238,1524035.0
2006-09-19 02:24:00,2.10232,2.10233,2.10232,2.10233,881869.0
2006-09-19 02:25:00,2.10224,2.10224,2.10198,2.10203,5650511.0
2006-09-19 02:26:00,2.10202,2.10202,2.10182,2.10182,4265509.0
2006-09-19 02:27:00,2.1018,2.1018,2.10179,2.10179,9309160.0
2006-09-19 02:28:00,2.10149,2.102,2.10149,2.10191,14261458.0
2006-09-19 02:29:00,2.10186,2.10201,2.10186,2.102,2624164.0
2006-09-19 02:31:00,2.10214,2.10214,2.102,2.102,1168263.0
2006-09-19 02:32:00,2.10185,2.10211,2.10185,2.10211,855937.0
2006-09-19 02:33:00,2.10215,2.10228,2.1021,2.10228,2822758.0
2006-09-19 02:34:00,2.10224,2.10231,2.10223,2.10231,2483416.0
2006-09-19 02:35:00,2.10219,2.10249,2.10219,2.10249,4251543.0
2006-09-19 02:36:00,2.10257,2.10299,2.10257,2.10277,7371044.0
2006-09-19 02:37:00,2.10262,2.10269,2.10255,2.10255,3782129.0
2006-09-19 02:38:00,2.10253,2.10253,2.10222,2.10222,10212653.0
2006-09-19 02:40:00,2.10219,2.10219,2.10173,2.10173,12704768.0
2006-09-19 02:41:00,2.10183,2.10218,2.10176,2.10218,11930698.0
2006-09-19 02:42:00,2.10224,2.10256,2.10224,2.10256,5511917.0
2006-09-19 02:43:00,2.10246,2.10246,2.10196,2.10209,2027798.0
2006-09-19 02:44:00,2.10218,2.10233,2.10217,2.10219,6383520.0
2006-09-19 02:46:00,2.10232,2.10241,2.10225,2.1023,10425479.0
2006-09-19 02:47:00,2.10228,2.10228,2.10209,2.10209,19448325.0
2006-09-19 02:48:00,2.10221,2.1024,2.10221,2.10221,1422733.0
2006-09-19 02:49:00,2.10226,2.10226,2.102,2.102,4693773.0
2006-09-19 02:50:00,2.10193,2.10194,2.10179,2.10186,7674604.0
2006-09-19 02:51:00,2.10176,2.10176,2.10111,2.10143,19863261.0
2006-09-19 02:52:00,2.10141,2.10153,2.10141,2.10153,1021083.0
2006-09-19 02:53:00,2.10154,2.10154,2.10134,2.10142,1445867.0
2006-09-19 02:54:00,2.10151,2.10151,2.10128,2.10128,2854875.0
2006-09-19 02:55:00,2.10129,2.10166,2.10129,2.10166,4226459.0
2006-09-19 02:56:00,2.10166,2.10188,2.10162,2.10186,1421981.0
2006-09-19 02:57:00,2.10199,2.10214,2.10199,2.10214,2402950.0
2006-09-19 02:58:00,2.10208,2.10243,2.10208,2.10225,3117024.0
2006-09-19 02:59:00,2.10228,2.10238,2.10228,2.10238,15384330.0
2006-09-19 03:00:00,2.10224,2.10258,2.10224,2.10258,2276947.0
2006-09-19 03:01:00,2.10267,2.10297,2.10267,2.10297,746556.0
2006-09-19 03:02:00,2.10291,2.10292,2.10258,2.10258,4424982.0
2006-09-19 03:03:00,2.10264,2.10264,2.10238,2.10246,2787457.0
2006-09-19 03:04:00,2.10233,2.10261,2.10233,2.10261,3219578.0
2006-09-19 03:05:00,2.10277,2.10318,2.10277,2.10318,746014.0
2006-09-19 03:06:00,2.1031,2.10311,2.10291,2.10291,7153205.0
2006-09-19 03:07:00,2.10289,2.10289,2.10276,2.10276,1230151.0
2006-09-19 03:08:00,2.10272,2.10272,2.10249,2.10249,8638262.0
2006-09-19 03:09:00,2.10247,2.10247,2.10202,2.10213,3393320.0
2006-09-19 03:10:00,2.10215,2.10222,2.10198,2.10198,2162961.0
2006-09-19 03:11:00,2.10205,2.10206,2.10185,2.10198,17842005.0
2006-09-19 03:12:00,2.102,2.10215,2.102,2.10215,7161864.0
2006-09-19 03:13:00,2.10213,2.10232,2.10213,2.10232,5239186.0
2006-09-19 03:14:00,2.10219,2.10247,2.10219,2.10247,522280.0
2006-09-19 03:15:00,2.10254,2.10272,2.10254,2.10272,15505612.0
2006-09-19 03:16:00,2.10269,2.10269,2.10226,2.10238,1192250.0
2006-09-19 03:17:00,2.10239,2.10239,2.1023,2.1023,1740053.0
2006-09-19 03:18:00,2.10243,2.10254,2.10243,2.10254,2018222.0
2006-09-19 03:19:00,2.10256,2.10257,2.10247,2.10247,1490858.0
2006-09-19 03:20:00,2.10246,2.10255,2.10236,2.10236,753563.0
2006-09-19 03:21:00,2.10236,2.10261,2.10228,2.10261,3275588.0
2006-09-19 03:23:00,2.10262,2.10288,2.10232,2.10288,1530668.0
2006-09-19 03:24:00,2.10288,2.1029,2.10231,2.10236,5060318.0
2006-09-19 03:25:00,2.10233,2.10239,2.1023,2.10239,3306590.0
2006-09-19 03:26:00,2.10237,2.10237,2.10218,2.10218,2159872.0
2006-09-19 03:27:00,2.10217,2.10244,2.10217,2.10244,1356745.0
2006-09-19 03:28:00,2.10243,2.10243,2.10229,2.10229,50227.0
2006-09-19 03:29:00,2.10215,2.10226,2.10193,2.10226,2341936.0
2006-09-19 03:30:00,2.10227,2.10244,2.10226,2.10244,1514745.0
2006-09-19 03:31:00,2.10243,2.10243,2.10216,2.10216,1075301.0
2006-09-19 03:32:00,2.10226,2.10226,2.10216,2.10224,1305482.0
2006-09-19 03:33:00,2.10216,2.10216,2.10207,2.10207,2836100.0
2006-09-19 03:34:00,2.10203,2.10203,2.10185,2.10202,3690433.0
2006-09-19 03:35:00,2.10209,2.10215,2.10209,2.10213,652639.0
2006-09-19 03:36:00,2.10199,2.102,2.10183,2.102,3848944.0
2006-09-19 03:37:00,2.10205,2.10227,2.10195,2.10227,1112664.0
2006-09-19 03:38:00,2.10232,2.10247,2.10202,2.10242,1087486.0
2006-09-19 03:39:00,2.10246,2.10248,2.10219,2.10219,8060069.0
2006-09-19 03:41:00,2.10184,2.10201,2.10184,2.10201,489899.0
2006-09-19 03:42:00,2.10204,2.10229,2.10174,2.10229,7412481.0
2006-09-19 03:43:00,2.10234,2.10235,2.10193,2.10193,10285755.0
2006-09-19 03:44:00,2.10191,2.10191,2.10178,2.10184,1447226.0
2006-09-19 03:45:00,2.10161,2.10187,2.10161,2.10187,17707775.0
2006-09-19 03:46:00,2.10189,2.10189,2.10181,2.10186,7347257.0
2006-09-19 03:47:00,2.10176,2.10213,2.10176,2.10207,6220023.0
2006-09-19 03:48:00,2.10211,2.10213,2.10206,2.10206,5525661.0
2006-09-19 03:49:00,2.10206,2.10214,2.102,2.10214,11357715.0
2006-09-19 03:50:00,2.10215,2.10219,2.1021,2.1021,1838513.0
2006-09-19 03:51:00,2.10213,2.10213,2.102,2.10202,15289307.0
2006-09-19 03:52:00,2.10208,2.10221,2.10203,2.10221,3226654.0
2006-09-19 03:53:00,2.10216,2.10246,2.10216,2.10246,3875195.0
2006-09-19 03:54:00,2.10241,2.10241,2.10235,2.10235,2348622.0
2006-09-19 03:55:00,2.10236,2.10262,2.10236,2.10245,6018672.0
2006-09-19 03:56:00,2.10236,2.10243,2.10235,2.1024,798011.0
2006-09-19 03:57:00,2.10243,2.10261,2.10243,2.10258,3121572.0
2006-09-19 03:58:00,2.10258,2.10266,2.10258,2.10265,2948355.0
2006-09-19 03:59:00,2.10262,2.10265,2.10246,2.10265,6273741.0
2006-09-19 04:00:00,2.10295,2.10315,2.10284,2.10284,5657820.0
2006-09-19 04:01:00,2.10262,2.10262,2.10254,2.10254,163185.0
2006-09-19 04:02:00,2.10252,2.1027,2.10251,2.10258,14070280.0
2006-09-19 04:03:00,2.10253,2.10253,2.10217,2.10217,3966441.0
2006-09-19 04:04:00,2.10209,2.10215,2.10197,2.10215,5588556.0
2006-09-19 04:05:00,2.10219,2.10245,2.10189,2.10245,7949165.0
2006-09-19 04:06:00,2.10252,2.10252,2.10229,2.10229,4787103.0
2006-09-19 04:07:00,2.10225,2.10225,2.102,2.102,912291.0
2006-09-19 04:08:00,2.102,2.102,2.10189,2.10189,2601657.0
2006-09-19 04:09:00,2.10202,2.10221,2.10202,2.10221,608629.0
2006-09-19 04:10:00,2.10217,2.10217,2.10173,2.10173,586846.0
2006-09-19 04:11:00,2.10188,2.10203,2.10187,2.10203,1997624.0
2006-09-19 04:12:00,2.102,2.10218,2.102,2.10218,74658.0
2006-09-19 04:14:00,2.10225,2.10244,2.10225,2.10244,3937365.0
2006-09-19 04:15:00,2.10246,2.10246,2.10238,2.10238,1389770.0
2006-09-19 04:16:00,2.10239,2.10248,2.10228,2.10246,6080065.0
2006-09-19 04:18:00,2.10248,2.10276,2.10248,2.10263,7799771.0
2006-09-19 04:20:00,2.10262,2.10272,2.10262,2.10272,5584802.0
2006-09-19 04:21:00,2.10272,2.10272,2.10255,2.10255,2402120.0
2006-09-19 04:22:00,2.10252,2.10253,2.10244,2.10244,1538501.0
2006-09-19 04:23:00,2.10256,2.103,2.10256,2.103,17395096.0
2006-09-19 04:24:00,2.103,2.103,2.10257,2.10257,8072255.0
2006-09-19 04:28:00,2.10269,2.1029,2.10269,2.10284,14052235.0
2006-09-19 04:29:00,2.10279,2.10279,2.10261,2.10274,4651826.0
2006-09-19 04:30:00,2.10271,2.10271,2.1026,2.10263,7771768.0
2006-09-19 04:31:00,2.10267,2.10267,2.10245,2.10251,1653754.0
2006-09-19 04:32:00,2.10249,2.10266,2.10249,2.10266,1207894.0
2006-09-19 04:33:00,2.10273,2.10281,2.10256,2.10262,2621522.0
2006-09-19 04:34:00,2.10259,2.1027,2.10249,2.1027,4252078.0
2006-09-19 04:35:00,2.10266,2.10266,2.10253,2.10253,6729565.0
2006-09-19 04:36:00,2.10255,2.10259,2.10251,2.10251,1031788.0
2006-09-19 04:37:00,2.10252,2.10261,2.10238,2.1025,9255270.0
2006-09-19 04:38:00,2.10242,2.10242,2.10221,2.1024,3819922.0
2006-09-19 04:39:00,2.10241,2.10258,2.10238,2.10258,2496103.0
2006-09-19 04:40:00,2.10248,2.1029,2.10248,2.1029,5243901.0
2006-09-19 04:41:00,2.10288,2.10331,2.10288,2.10312,1653153.0
2006-09-19 04:42:00,2.10292,2.10292,2.10256,2.10256,11474503.0
2006-09-19 04:43:00,2.1027,2.10272,2.10258,2.1027,19668875.0
2006-09-19 04:44:00,2.10274,2.10299,2.10274,2.1029,5103637.0
2006-09-19 04:45:00,2.10287,2.10287,2.1027,2.1027,4519719.0
2006-09-19 04:46:00,2.10247,2.10264,2.10247,2.10256,5328877.0
2006-09-19 04:47:00,2.10251,2.10277,2.10237,2.10277,9207959.0
2006-09-19 04:48:00,2.10284,2.10298,2.10284,2.10298,1447226.0
2006-09-19 04:50:00,2.10301,2.10314,2.10301,2.10301,2582511.0
2006-09-19 04:51:00,2.10296,2.10299,2.10274,2.10299,2839469.0
2006-09-19 04:52:00,2.10305,2.10324,2.10298,2.10324,1601138.0
2006-09-19 04:53:00,2.10317,2.10317,2.1031,2.1031,442660.0
2006-09-19 04:54:00,2.10304,2.10304,2.1028,2.1028,2186575.0
2006-09-19 04:55:00,2.10282,2.10297,2.10282,2.10294,3304778.0
2006-09-19 04:56:00,2.10304,2.1032,2.10304,2.1032,4358612.0
2006-09-19 04:57:00,2.1032,2.10328,2.10313,2.10313,2417995.0
2006-09-19 04:58:00,2.10309,2.10333,2.10305,2.10333,21669937.0
2006-09-19 04:59:00,2.10343,2.10376,2.10343,2.10376,12470129.0
2006-09-19 05:00:00,2.10367,2.10372,2.10354,2.10357,1840782.0
2006-09-19 05:01:00,2.10353,2.10353,2.10326,2.10326,6549869.0
2006-09-19 05:02:00,2.10318,2.10327,2.10305,2.10305,7579509.0
2006-09-19 05:03:00,2.10294,2.10297,2.1028,2.10286,3127446.0
2006-09-19 05:04:00,2.10276,2.10276,2.10252,2.10252,1293244.0
2006-09-19 05:05:00,2.10247,2.10247,2.10233,2.10235,1561597.0
2006-09-19 05:06:00,2.10232,2.10247,2.10232,2.10247,5104055.0
2006-09-19 05:07:00,2.10232,2.10239,2.10229,2.10229,1889021.0
2006-09-19 05:08:00,2.10223,2.10242,2.10211,2.10242,2390287.0
2006-09-19 05:09:00,2.10247,2.10247,2.10229,2.10231,6211052.0
2006-09-19 05:10:00,2.10231,2.10231,2.10215,2.10222,11280747.0
2006-09-19 05:11:00,2.10212,2.1022,2.10111,2.10111,14940071.0
2006-09-19 05:13:00,2.10262,2.10284,2.10262,2.10284,620374.0
2006-09-19 05:14:00,2.10291,2.10291,2.10276,2.10276,4012279.0
2006-09-19 05:15:00,2.10275,2.10275,2.10253,2.10253,907675.0
2006-09-19 05:16:00,2.10239,2.10251,2.10239,2.10251,1338727.0
2006-09-19 05:17:00,2.10246,2.10251,2.10231,2.10251,2320180.0
2006-09-19 05:18:00,2.10252,2.10269,2.10252,2.10269,1605829.0
2006-09-19 05:19:00,2.10255,2.10276,2.10249,2.10276,2108229.0
2006-09-19 05:20:00,2.10289,2.10295,2.10281,2.1029,2608314.0
2006-09-19 05:21:00,2.1029,2.1029,2.1026,2.1026,2141747.0
2006-09-19 05:22:00,2.10259,2.10259,2.10245,2.10251,12687174.0
2006-09-19 05:23:00,2.10253,2.10273,2.10246,2.10273,3099121.0
2006-09-19 05:24:00,2.10268,2.10268,2.1025,2.10257,1505502.0
2006-09-19 05:25:00,2.10262,2.10281,2.10262,2.10281,5179301.0
2006-09-19 05:26:00,2.10279,2.10279,2.10268,2.10276,1571241.0
2006-09-19 05:27:00,2.10278,2.10285,2.1027,2.10277,5011749.0
2006-09-19 05:28:00,2.10272,2.10272,2.10256,2.10256,643418.0
2006-09-19 05:29:00,2.10266,2.10266,2.10259,2.10259,4812950.0
2006-09-19 05:30:00,2.10235,2.10241,2.10213,2.10213,1315628.0
2006-09-19 05:31:00,2.1021,2.10224,2.10208,2.10217,15717927.0
2006-09-19 05:32:00,2.10218,2.10246,2.10212,2.10246,12622672.0
2006-09-19 05:33:00,2.10247,2.10265,2.10243,2.10257,3508226.0
2006-09-19 05:34:00,2.10255,2.10274,2.10247,2.10274,1645037.0
2006-09-19 05:35:00,2.10276,2.10286,2.10262,2.10262,8569890.0
2006-09-19 05:36:00,2.10265,2.10265,2.10251,2.10261,4819476.0
2006-09-19 05:37:00,2.10269,2.10275,2.10263,2.10275,11558665.0
2006-09-19 05:38:00,2.10273,2.10273,2.1027,2.1027,2686402.0
2006-09-19 05:39:00,2.10269,2.10269,2.10252,2.10252,2623605.0
2006-09-19 05:40:00,2.10259,2.10275,2.10257,2.10269,5206165.0
2006-09-19 05:41:00,2.10267,2.10268,2.10255,2.10268,2832592.0
2006-09-19 05:42:00,2.1027,2.10285,2.10267,2.10285,14528384.0
2006-09-19 05:43:00,2.10277,2.10289,2.10277,2.10289,341450.0
2006-09-19 05:44:00,2.10277,2.1028,2.10254,2.1027,19015266.0
2006-09-19 05:45:00,2.1027,2.1027,2.10256,2.10256,1866462.0
2006-09-19 05:46:00,2.10263,2.10306,2.10263,2.10306,1042345.0
2006-09-19 05:47:00,2.10305,2.10306,2.10287,2.10306,6369574.0
2006-09-19 05:48:00,2.10308,2.10308,2.10291,2.10291,7228549.0
2006-09-19 05:49:00,2.10283,2.10301,2.10283,2.10301,1405647.0
2006-09-19 05:50:00,2.10301,2.10307,2.10298,2.10298,3319525.0
2006-09-19 05:52:00,2.10301,2.10312,2.10301,2.10309,2147388.0
2006-09-19 05:53:00,2.10314,2.10328,2.10314,2.10324,3800047.0
2006-09-19 05:54:00,2.10334,2.10362,2.10334,2.10362,6196596.0
2006-09-19 05:55:00,2.10357,2.10373,2.10346,2.10373,7763674.0
2006-09-19 05:56:00,2.10378,2.10384,2.10378,2.10384,4056005.0
2006-09-19 05:57:00,2.10373,2.10435,2.10373,2.10435,25192979.0
2006-09-19 05:58:00,2.10413,2.10417,2.10389,2.104,2002190.0
2006-09-19 05:59:00,2.10382,2.10392,2.10352,2.10372,3883137.0
2006-09-19 06:00:00,2.10381,2.10422,2.10369,2.10369,6868502.0
2006-09-19 06:01:00,2.10369,2.10369,2.10346,2.10352,2131518.0
2006-09-19 06:02:00,2.10353,2.10353,2.10309,2.10319,2741164.0
2006-09-19 06:03:00,2.10313,2.10331,2.10313,2.10322,13083224.0
2006-09-19 06:04:00,2.10295,2.10319,2.10295,2.10315,1576626.0
2006-09-19 06:05:00,2.10319,2.1032,2.10301,2.10301,2668105.0
2006-09-19 06:06:00,2.10303,2.10303,2.10283,2.10286,10764605.0
2006-09-19 06:08:00,2.1028,2.1028,2.10265,2.10265,13326932.0
2006-09-19 06:09:00,2.10262,2.10263,2.10249,2.10263,2155564.0
2006-09-19 06:10:00,2.10265,2.10286,2.10265,2.10272,824520.0
2006-09-19 06:11:00,2.10279,2.10279,2.10254,2.10254,10859692.0
2006-09-19 06:12:00,2.10239,2.10239,2.10218,2.10218,10292392.0
2006-09-19 06:13:00,2.10219,2.10219,2.10196,2.10196,733498.0
2006-09-19 06:14:00,2.10171,2.10176,2.10157,2.10157,2340935.0
2006-09-19 06:15:00,2.10163,2.10163,2.10145,2.10155,8280233.0
2006-09-19 06:16:00,2.10168,2.10188,2.10168,2.10178,5881460.0
2006-09-19 06:17:00,2.10171,2.10171,2.10168,2.10168,617726.0
2006-09-19 06:18:00,2.10189,2.10204,2.10189,2.10204,17163660.0
2006-09-19 06:19:00,2.10224,2.10266,2.10205,2.10266,3082676.0
2006-09-19 06:20:00,2.10251,2.10265,2.10251,2.10258,4023798.0
2006-09-19 06:21:00,2.10265,2.10297,2.10265,2.10297,1184721.0
2006-09-19 06:22:00,2.10311,2.10345,2.10311,2.10345,5691556.0
2006-09-19 06:23:00,2.10351,2.10356,2.10331,2.10353,1850439.0
2006-09-19 06:24:00,2.10358,2.1037,2.10358,2.10362,20276001.0
2006-09-19 06:26:00,2.10362,2.10371,2.10344,2.10371,2782093.0
2006-09-19 06:27:00,2.10364,2.10364,2.10327,2.10327,3132308.0
2006-09-19 06:28:00,2.10322,2.10332,2.10322,2.10332,1173597.0
2006-09-19 06:29:00,2.10332,2.1035,2.10309,2.1035,8413622.0
2006-09-19 06:30:00,2.10354,2.10382,2.10354,2.10382,10013083.0
2006-09-19 06:31:00,2.1039,2.10416,2.10387,2.10387,1365699.0
2006-09-19 06:32:00,2.10383,2.10383,2.10333,2.10333,2058397.0
2006-09-19 06:33:00,2.10342,2.10367,2.10342,2.10367,2207769.0
2006-09-19 06:34:00,2.1034,2.1034,2.10337,2.10337,196979.0
2006-09-19 06:36:00,2.10332,2.10341,2.10326,2.10341,9932191.0
2006-09-19 06:37:00,2.10344,2.10353,2.10342,2.10352,11650953.0
2006-09-19 06:38:00,2.10352,2.10352,2.10337,2.10349,801517.0
2006-09-19 06:39:00,2.10355,2.10365,2.10345,2.10345,2029790.0
2006-09-19 06:41:00,2.10346,2.10355,2.10341,2.10341,2587684.0
2006-09-19 06:42:00,2.10336,2.1034,2.10327,2.10335,1885004.0
2006-09-19 06:43:00,2.10321,2.10321,2.10313,2.10313,88042.0
2006-09-19 06:44:00,2.10315,2.10332,2.10313,2.10323,8274941.0
2006-09-19 06:45:00,2.10329,2.10329,2.10305,2.10306,15078301.0
2006-09-19 06:46:00,2.10309,2.10325,2.10309,2.10325,11111566.0
2006-09-19 06:47:00,2.10331,2.10345,2.10331,2.10345,6295922.0
2006-09-19 06:48:00,2.10352,2.10352,2.10333,2.10333,1566281.0
2006-09-19 06:49:00,2.10333,2.10339,2.10324,2.10339,130822.0
2006-09-19 06:50:00,2.10332,2.10332,2.10273,2.10293,4532201.0
2006-09-19 06:51:00,2.10293,2.10306,2.10282,2.10306,17359835.0
2006-09-19 06:52:00,2.10301,2.10317,2.10293,2.10317,6276728.0
2006-09-19 06:53:00,2.10312,2.10319,2.10297,2.10297,731008.0
2006-09-19 06:54:00,2.10306,2.10317,2.10306,2.10306,776346.0
2006-09-19 06:55:00,2.10303,2.10311,2.10297,2.10305,1747609.0
2006-09-19 06:56:00,2.10322,2.1033,2.10317,2.1033,10600249.0
2006-09-19 06:57:00,2.10331,2.10331,2.10321,2.10321,16112881.0
2006-09-19 06:58:00,2.10323,2.10331,2.10321,2.10331,26065557.0
2006-09-19 07:00:00,2.10328,2.10353,2.10316,2.10353,3960534.0
2006-09-19 07:01:00,2.10347,2.10402,2.10347,2.10386,2949901.0
2006-09-19 07:02:00,2.10385,2.10385,2.10351,2.10351,10320747.0
2006-09-19 07:03:00,2.10351,2.10351,2.10306,2.10306,2973222.0
2006-09-19 07:04:00,2.10294,2.10323,2.10294,2.10323,5337071.0
2006-09-19 07:05:00,2.10314,2.10354,2.10307,2.10354,1902183.0
2006-09-19 07:06:00,2.10355,2.10391,2.10355,2.10391,1213987.0
2006-09-19 07:07:00,2.10389,2.10389,2.10359,2.10359,30616066.0
2006-09-19 07:08:00,2.1036,2.1036,2.10315,2.10318,1461117.0
2006-09-19 07:09:00,2.10325,2.10337,2.1032,2.10336,6068943.0
2006-09-19 07:10:00,2.10346,2.10377,2.10342,2.10377,294819.0
2006-09-19 07:11:00,2.10362,2.10374,2.10339,2.10374,5014408.0
2006-09-19 07:12:00,2.10381,2.10395,2.10381,2.10395,4899429.0
2006-09-19 07:13:00,2.10399,2.10444,2.10391,2.10402,8422676.0
2006-09-19 07:14:00,2.104,2.10403,2.10337,2.10374,9666353.0
2006-09-19 07:15:00,2.10369,2.10369,2.10321,2.1036,4272979.0
2006-09-19 07:16:00,2.1034,2.10349,2.10309,2.10339,5181015.0
2006-09-19 07:17:00,2.10342,2.10381,2.10342,2.10381,352543.0
2006-09-19 07:18:00,2.10371,2.10371,2.10324,2.10324,6684431.0
2006-09-19 07:19:00,2.10333,2.10333,2.10322,2.10329,14517545.0
2006-09-19 07:20:00,2.10329,2.10346,2.10329,2.10346,1846653.0
2006-09-19 07:21:00,2.10356,2.10365,2.10347,2.10359,7265425.0
2006-09-19 07:22:00,2.10344,2.10365,2.10344,2.10353,14025488.0
2006-09-19 07:23:00,2.10359,2.10377,2.10359,2.10363,2276296.0
2006-09-19 07:24:00,2.10369,2.10369,2.10364,2.10364,6198381.0
2006-09-19 07:25:00,2.10363,2.10371,2.10362,2.10371,6179888.0
2006-09-19 07:26:00,2.10367,2.10378,2.10355,2.10378,1966897.0
2006-09-19 07:27:00,2.10382,2.10429,2.10375,2.10429,3998787.0
2006-09-19 07:28:00,2.10422,2.10425,2.10398,2.10398,4688167.0
2006-09-19 07:30:00,2.10394,2.10394,2.10358,2.10372,3206907.0
2006-09-19 07:31:00,2.1037,2.10373,2.1036,2.1036,17263993.0
2006-09-19 07:32:00,2.10366,2.10374,2.10366,2.1037,7663006.0
2006-09-19 07:33:00,2.10338,2.10411,2.10338,2.10411,10232176.0
2006-09-19 07:34:00,2.1044,2.10455,2.10425,2.10425,21591464.0
2006-09-19 07:35:00,2.1042,2.1042,2.10394,2.10394,8392584.0
2006-09-19 07:36:00,2.1039,2.1039,2.10366,2.10366,10505822.0
2006-09-19 07:37:00,2.10362,2.10362,2.10324,2.10324,6665627.0
2006-09-19 07:38:00,2.10326,2.10326,2.10292,2.10305,4692481.0
2006-09-19 07:39:00,2.10308,2.10308,2.10285,2.10286,6030514.0
2006-09-19 07:40:00,2.10283,2.10283,2.1027,2.1027,1327513.0
2006-09-19 07:41:00,2.10276,2.10289,2.10226,2.10289,8583012.0
2006-09-19 07:42:00,2.10285,2.10294,2.10278,2.10294,2766257.0
2006-09-19 07:43:00,2.1029,2.10299,2.10286,2.10299,2189299.0
2006-09-19 07:44:00,2.10296,2.10296,2.10261,2.10261,4698409.0
2006-09-19 07:45:00,2.10248,2.10252,2.10211,2.10252,4289903.0
2006-09-19 07:46:00,2.10257,2.10269,2.10257,2.10259,17655419.0
2006-09-19 07:47:00,2.10232,2.10232,2.10214,2.10214,3017484.0
2006-09-19 07:48:00,2.10165,2.10199,2.10165,2.10195,10416630.0
2006-09-19 07:49:00,2.10188,2.102,2.10179,2.102,8153908.0
2006-09-19 07:50:00,2.10191,2.1022,2.10181,2.1022,1199699.0
2006-09-19 07:51:00,2.10214,2.10229,2.10213,2.10221,1661602.0
2006-09-19 07:52:00,2.10219,2.10247,2.10219,2.10247,6740411.0
2006-09-19 07:53:00,2.10238,2.10244,2.10238,2.10241,1485095.0
2006-09-19 07:55:00,2.10246,2.10262,2.1024,2.1025,10414511.0
2006-09-19 07:56:00,2.1024,2.10242,2.10232,2.10242,3901410.0
2006-09-19 07:57:00,2.10243,2.10244,2.1023,2.10232,11765423.0
2006-09-19 07:58:00,2.10221,2.10241,2.10221,2.10241,26850241.0
2006-09-19 07:59:00,2.10248,2.10248,2.1023,2.10243,4176668.0
2006-09-19 08:00:00,2.10241,2.10253,2.10232,2.10253,11336087.0
2006-09-19 08:01:00,2.10255,2.10255,2.10227,2.10227,2739935.0
2006-09-19 08:02:00,2.10238,2.1024,2.1022,2.10228,3845726.0
2006-09-19 08:03:00,2.10228,2.10231,2.10216,2.10223,13782484.0
2006-09-19 08:04:00,2.1022,2.1022,2.10201,2.10201,5957514.0
2006-09-19 08:05:00,2.10196,2.10218,2.10193,2.10218,3240485.0
2006-09-19 08:06:00,2.10212,2.10212,2.10163,2.10163,2607108.0
2006-09-19 08:07:00,2.1016,2.10165,2.10149,2.10149,1903451.0
2006-09-19 08:08:00,2.10141,2.10161,2.10122,2.10161,4811865.0
2006-09-19 08:09:00,2.10177,2.10204,2.10177,2.10199,2218735.0
2006-09-19 08:10:00,2.10188,2.10225,2.10188,2.10213,3077082.0
2006-09-19 08:11:00,2.10226,2.10233,2.10224,2.10225,3456931.0
2006-09-19 08:12:00,2.10226,2.10226,2.10192,2.10192,3040407.0
2006-09-19 08:13:00,2.10189,2.10189,2.10165,2.10169,8999583.0
2006-09-19 08:14:00,2.10166,2.10169,2.10142,2.10169,5786858.0
2006-09-19 08:15:00,2.10177,2.10189,2.10177,2.10189,8426565.0
2006-09-19 08:16:00,2.10199,2.10199,2.10177,2.10199,13038560.0
2006-09-19 08:17:00,2.10205,2.10211,2.102,2.10207,3663999.0
2006-09-19 08:18:00,2.102,2.10201,2.1018,2.10184,7919453.0
2006-09-19 08:19:00,2.10182,2.10182,2.10141,2.10141,6000574.0
2006-09-19 08:21:00,2.10141,2.10164,2.1014,2.10164,4826676.0
2006-09-19 08:22:00,2.10177,2.10207,2.10177,2.10207,19276006.0
2006-09-19 08:23:00,2.1021,2.1021,2.10201,2.10208,3783979.0
2006-09-19 08:24:00,2.10208,2.10208,2.10187,2.10187,3459722.0
2006-09-19 08:25:00,2.10204,2.10208,2.102,2.10208,17151975.0
2006-09-19 08:26:00,2.10184,2.10195,2.10181,2.10193,662029.0
2006-09-19 08:27:00,2.10188,2.10188,2.10162,2.10177,10305803.0
2006-09-19 08:28:00,2.10187,2.10213,2.10187,2.10203,11307170.0
2006-09-19 08:29:00,2.10207,2.10223,2.10178,2.10218,1336108.0
2006-09-19 08:30:00,2.1022,2.10229,2.10204,2.10229,7453322.0
2006-09-19 08:31:00,2.10221,2.10247,2.10221,2.10247,4360411.0
2006-09-19 08:32:00,2.10257,2.10296,2.10255,2.1027,22773774.0
2006-09-19 08:33:00,2.10263,2.10263,2.10221,2.10221,9061206.0
2006-09-19 08:34:00,2.10223,2.10233,2.10213,2.1023,2024105.0
2006-09-19 08:35:00,2.10231,2.10261,2.10231,2.10261,1228196.0
2006-09-19 08:36:00,2.10272,2.10283,2.10272,2.10272,1342928.0
2006-09-19 08:37:00,2.10267,2.10275,2.10267,2.10268,14531223.0
2006-09-19 08:38:00,2.10265,2.10275,2.10255,2.10275,6567000.0
2006-09-19 08:39:00,2.10273,2.10285,2.10273,2.10285,7728673.0
2006-09-19 08:40:00,2.10285,2.10285,2.10274,2.10274,6083097.0
2006-09-19 08:41:00,2.10274,2.10294,2.1026,2.10294,8696305.0
2006-09-19 08:42:00,2.10297,2.10327,2.10297,2.10327,12750645.0
2006-09-19 08:43:00,2.103,2.10308,2.10285,2.10308,14533712.0
2006-09-19 08:44:00,2.10324,2.10367,2.10324,2.10367,14992038.0
2006-09-19 08:45:00,2.10372,2.10396,2.10372,2.10388,6566842.0
2006-09-19 08:46:00,2.10379,2.10379,2.10369,2.10369,9194371.0
2006-09-19 08:47:00,2.10375,2.10375,2.10357,2.10357,4306939.0
2006-09-19 08:48:00,2.10356,2.10356,2.10328,2.10328,3476678.0
2006-09-19 08:49:00,2.10318,2.10325,2.10302,2.10302,4140733.0
2006-09-19 08:50:00,2.10301,2.10313,2.10301,2.10306,11975270.0
2006-09-19 08:51:00,2.10295,2.10316,2.10295,2.10316,10332688.0
2006-09-19 08:52:00,2.10333,2.10374,2.10333,2.10374,11264763.0
2006-09-19 08:53:00,2.10375,2.10382,2.10366,2.10377,3768505.0
2006-09-19 08:54:00,2.10376,2.10381,2.10364,2.10381,4186325.0
2006-09-19 08:55:00,2.10374,2.10374,2.10352,2.10354,2288388.0
2006-09-19 08:56:00,2.10347,2.10347,2.10326,2.10326,8836819.0
2006-09-19 08:57:00,2.1035,2.10376,2.1035,2.10376,6864618.0
2006-09-19 08:58:00,2.10381,2.10391,2.10372,2.1039,6901855.0
2006-09-19 08:59:00,2.10395,2.10401,2.10379,2.10397,8524254.0
2006-09-19 09:00:00,2.10397,2.10424,2.10397,2.10424,1160777.0
2006-09-19 09:01:00,2.10418,2.10418,2.10389,2.10394,3291948.0
2006-09-19 09:02:00,2.10387,2.10423,2.1038,2.10423,2309111.0
2006-09-19 09:03:00,2.10419,2.10426,2.10406,2.10425,352707.0
2006-09-19 09:04:00,2.10434,2.10445,2.10434,2.10445,610179.0
2006-09-19 09:05:00,2.10449,2.10476,2.10445,2.10476,17988516.0
2006-09-19 09:06:00,2.10473,2.1049,2.10452,2.10476,3011010.0
2006-09-19 09:07:00,2.10468,2.10472,2.10459,2.10472,2039887.0
2006-09-19 09:08:00,2.10452,2.10452,2.10418,2.10418,4707728.0
2006-09-19 09:09:00,2.10417,2.10433,2.10415,2.10433,4045748.0
2006-09-19 09:10:00,2.10432,2.10432,2.10376,2.10376,17019616.0
2006-09-19 09:11:00,2.10393,2.10393,2.10361,2.10375,4326803.0
2006-09-19 09:12:00,2.10382,2.10396,2.10382,2.10382,562409.0
2006-09-19 09:13:00,2.10385,2.10385,2.10364,2.10379,2103424.0
2006-09-19 09:14:00,2.10376,2.10388,2.10376,2.10388,3949392.0
2006-09-19 09:15:00,2.10378,2.10392,2.10368,2.10392,31778442.0
2006-09-19 09:16:00,2.10386,2.10386,2.10368,2.10373,2898122.0
2006-09-19 09:17:00,2.10361,2.10367,2.1034,2.10367,14410950.0
2006-09-19 09:18:00,2.10374,2.10374,2.10363,2.10373,3574032.0
2006-09-19 09:19:00,2.1038,2.10391,2.1038,2.10385,3417700.0
2006-09-19 09:20:00,2.10375,2.10397,2.10375,2.10392,10001937.0
2006-09-19 09:21:00,2.10371,2.10371,2.10291,2.10291,15121384.0
2006-09-19 09:22:00,2.10289,2.10301,2.10287,2.10292,16310163.0
2006-09-19 09:23:00,2.10291,2.10295,2.10271,2.10295,15967203.0
2006-09-19 09:24:00,2.10303,2.10309,2.10285,2.10285,14941402.0
2006-09-19 09:25:00,2.10287,2.10287,2.10255,2.10284,9808186.0
2006-09-19 09:26:00,2.10295,2.10314,2.10295,2.10314,2828613.0
2006-09-19 09:27:00,2.10314,2.10314,2.10297,2.103,9599558.0
2006-09-19 09:28:00,2.10285,2.10322,2.10285,2.10322,14119178.0
2006-09-19 09:29:00,2.10337,2.10341,2.10325,2.10339,1418977.0
2006-09-19 09:30:00,2.10339,2.10339,2.10311,2.10311,1562156.0
2006-09-19 09:31:00,2.10318,2.10324,2.10306,2.1032,18488237.0
2006-09-19 09:32:00,2.10326,2.10347,2.10326,2.1034,8508930.0
2006-09-19 09:33:00,2.10339,2.10339,2.10315,2.10338,14045585.0
2006-09-19 09:34:00,2.10348,2.10373,2.10348,2.10362,22697655.0
2006-09-19 09:35:00,2.10349,2.10371,2.10349,2.10365,17694167.0
2006-09-19 09:36:00,2.10376,2.10409,2.10376,2.10409,6658124.0
2006-09-19 09:37:00,2.10414,2.10418,2.1041,2.10418,5339684.0
2006-09-19 09:38:00,2.10416,2.10416,2.10388,2.10397,8276578.0
2006-09-19 09:39:00,2.10406,2.10416,2.10399,2.10402,3387159.0
2006-09-19 09:40:00,2.10403,2.10403,2.10366,2.10366,3972545.0
2006-09-19 09:41:00,2.10375,2.10404,2.10364,2.10404,4038578.0
2006-09-19 09:42:00,2.10419,2.1048,2.10419,2.1048,2177760.0
2006-09-19 09:43:00,2.10472,2.10489,2.10438,2.10438,5407380.0
2006-09-19 09:44:00,2.10434,2.10434,2.10407,2.10408,6454592.0
2006-09-19 09:45:00,2.10396,2.10396,2.10368,2.10368,3448029.0
2006-09-19 09:46:00,2.10361,2.10361,2.10315,2.10315,2245262.0
2006-09-19 09:47:00,2.10324,2.10324,2.10295,2.10295,6780341.0
2006-09-19 09:48:00,2.10284,2.10297,2.10273,2.10297,5337507.0
2006-09-19 09:49:00,2.10308,2.10323,2.10296,2.10302,5066964.0
2006-09-19 09:50:00,2.10294,2.10311,2.10277,2.10311,10371565.0
2006-09-19 09:51:00,2.10312,2.10335,2.10312,2.10329,3464387.0
2006-09-19 09:52:00,2.10311,2.10311,2.10264,2.10264,6838152.0
2006-09-19 09:53:00,2.10246,2.10253,2.10195,2.10195,5773967.0
2006-09-19 09:54:00,2.10201,2.10212,2.10196,2.10196,9139794.0
2006-09-19 09:55:00,2.10194,2.10219,2.10194,2.10207,2557329.0
2006-09-19 09:56:00,2.10211,2.1023,2.10189,2.1023,37711047.0
2006-09-19 09:57:00,2.10232,2.10237,2.10219,2.1022,4193657.0
2006-09-19 09:58:00,2.10228,2.10241,2.10219,2.10237,9092246.0
2006-09-19 09:59:00,2.10235,2.10235,2.10194,2.10218,16631253.0
2006-09-19 10:00:00,2.1021,2.1021,2.10191,2.10193,3097070.0
2006-09-19 10:01:00,2.10181,2.102,2.10175,2.10175,9085834.0
2006-09-19 10:02:00,2.10184,2.10186,2.10169,2.10186,18990490.0
2006-09-19 10:03:00,2.10175,2.10175,2.10152,2.10152,27173622.0
2006-09-19 10:04:00,2.10151,2.10183,2.10151,2.10181,6185738.0
2006-09-19 10:05:00,2.10183,2.10183,2.10165,2.10165,7677450.0
2006-09-19 10:06:00,2.10154,2.10162,2.10154,2.10162,3125275.0
2006-09-19 10:07:00,2.10164,2.10167,2.10156,2.10156,1786145.0
2006-09-19 10:08:00,2.10151,2.10151,2.10112,2.10145,9805239.0
2006-09-19 10:09:00,2.10145,2.10145,2.10116,2.10116,1508620.0
2006-09-19 10:10:00,2.10111,2.10111,2.10066,2.10067,5195890.0
2006-09-19 10:11:00,2.10069,2.10081,2.10069,2.10081,5342835.0
2006-09-19 10:12:00,2.10093,2.10107,2.10086,2.10096,3146770.0
2006-09-19 10:13:00,2.1011,2.10136,2.10092,2.10136,16681354.0
2006-09-19 10:14:00,2.10129,2.10137,2.10082,2.10082,8490845.0
2006-09-19 10:15:00,2.10082,2.1012,2.10082,2.10116,12916920.0
2006-09-19 10:16:00,2.10106,2.1011,2.10099,2.10101,6155979.0
2006-09-19 10:17:00,2.10093,2.10093,2.10028,2.10031,10861664.0
2006-09-19 10:18:00,2.10064,2.10079,2.10057,2.10057,1219065.0
2006-09-19 10:19:00,2.10049,2.10049,2.10023,2.10025,9850825.0
2006-09-19 10:20:00,2.10057,2.10086,2.10057,2.10086,2570263.0
2006-09-19 10:21:00,2.101,2.10135,2.101,2.10125,3320816.0
2006-09-19 10:22:00,2.10144,2.10161,2.10143,2.10144,3015161.0
2006-09-19 10:23:00,2.10144,2.10171,2.10144,2.10171,13989616.0
2006-09-19 10:24:00,2.10178,2.10195,2.10175,2.10195,13683227.0
2006-09-19 10:25:00,2.10198,2.10214,2.1017,2.10197,21402258.0
2006-09-19 10:26:00,2.10204,2.10227,2.10204,2.10213,6494778.0
2006-09-19 10:27:00,2.1021,2.1021,2.10183,2.102,6630885.0
2006-09-19 10:28:00,2.10201,2.10239,2.10183,2.10239,3586408.0
2006-09-19 10:29:00,2.10265,2.1032,2.10265,2.10318,6487169.0
2006-09-19 10:30:00,2.10319,2.10325,2.10308,2.10325,2801989.0
2006-09-19 10:31:00,2.10315,2.10315,2.10154,2.10308,6272161.0
2006-09-19 10:32:00,2.10305,2.10305,2.10277,2.10277,4534650.0
2006-09-19 10:33:00,2.10286,2.10286,2.10264,2.10276,1332761.0
2006-09-19 10:34:00,2.10281,2.10292,2.10273,2.10292,9810985.0
2006-09-19 10:35:00,2.103,2.103,2.10258,2.10282,1850117.0
2006-09-19 10:36:00,2.10281,2.10285,2.10276,2.10276,3872126.0
2006-09-19 10:37:00,2.10269,2.10269,2.10219,2.10232,1584384.0
2006-09-19 10:38:00,2.10232,2.10232,2.10216,2.10224,24755249.0
2006-09-19 10:39:00,2.10227,2.1025,2.10227,2.1025,10645153.0
2006-09-19 10:40:00,2.10221,2.10267,2.10221,2.10262,25002931.0
2006-09-19 10:41:00,2.10257,2.10259,2.10251,2.10257,6401251.0
2006-09-19 10:42:00,2.10265,2.10276,2.10256,2.10259,2295951.0
2006-09-19 10:43:00,2.10288,2.10309,2.10288,2.10294,3707664.0
2006-09-19 10:44:00,2.10303,2.10303,2.10259,2.1026,7417611.0
2006-09-19 10:45:00,2.10272,2.10285,2.10272,2.10277,5235498.0
2006-09-19 10:46:00,2.10273,2.10273,2.10258,2.10258,8420747.0
2006-09-19 10:47:00,2.10271,2.10273,2.1025,2.10262,12664114.0
2006-09-19 10:48:00,2.10256,2.10256,2.10251,2.10251,1377137.0
2006-09-19 10:49:00,2.10255,2.10266,2.10251,2.10266,1814047.0
2006-09-19 10:50:00,2.1027,2.10297,2.1027,2.10297,6469368.0
2006-09-19 10:51:00,2.10307,2.10327,2.10307,2.10316,5575384.0
2006-09-19 10:52:00,2.10328,2.10333,2.10328,2.10329,9442016.0
2006-09-19 10:53:00,2.10325,2.10325,2.10284,2.10284,3048994.0
2006-09-19 10:54:00,2.10274,2.10274,2.10244,2.1025,184789.0
2006-09-19 10:55:00,2.10241,2.10255,2.10205,2.1025,25589933.0
2006-09-19 10:56:00,2.10253,2.10281,2.10253,2.10276,5845878.0
2006-09-19 10:57:00,2.10272,2.10292,2.10272,2.10287,5503721.0
2006-09-19 10:58:00,2.10286,2.10303,2.10141,2.10303,1333650.0
2006-09-19 10:59:00,2.10296,2.10296,2.10256,2.10256,6124502.0
2006-09-19 11:00:00,2.10229,2.10271,2.10218,2.10271,2269944.0
2006-09-19 11:01:00,2.10268,2.10272,2.10259,2.10272,9766945.0
2006-09-19 11:02:00,2.10285,2.10285,2.10251,2.10254,10611202.0
2006-09-19 11:03:00,2.10269,2.10317,2.10269,2.10317,13914047.0
2006-09-19 11:04:00,2.1031,2.1031,2.10272,2.10279,1235332.0
2006-09-19 11:05:00,2.10276,2.10302,2.10276,2.10302,1644360.0
2006-09-19 11:06:00,2.10311,2.10325,2.10298,2.10325,4636801.0
2006-09-19 11:07:00,2.1033,2.1035,2.1033,2.10344,4349943.0
2006-09-19 11:08:00,2.1032,2.1032,2.10297,2.10298,10607585.0
2006-09-19 11:09:00,2.10306,2.10341,2.10306,2.10341,18954454.0
2006-09-19 11:10:00,2.10344,2.10378,2.10344,2.10378,8377341.0
2006-09-19 11:11:00,2.10398,2.10424,2.10398,2.10424,6761984.0
2006-09-19 11:12:00,2.10426,2.10454,2.10418,2.10454,4616071.0
2006-09-19 11:13:00,2.1045,2.10453,2.10447,2.10453,2419147.0
2006-09-19 11:14:00,2.10455,2.10483,2.10455,2.10471,14062847.0
2006-09-19 11:15:00,2.10453,2.10466,2.10453,2.10462,4859486.0
2006-09-19 11:16:00,2.10462,2.10462,2.10444,2.10444,2809285.0
2006-09-19 11:17:00,2.10429,2.10429,2.10387,2.1042,6943544.0
2006-09-19 11:18:00,2.10434,2.10453,2.1043,2.10443,3347000.0
2006-09-19 11:19:00,2.10442,2.10442,2.10414,2.10414,6591230.0
2006-09-19 11:20:00,2.10404,2.10421,2.1039,2.10421,1944983.0
2006-09-19 11:21:00,2.10418,2.10418,2.10403,2.10408,5847127.0
2006-09-19 11:22:00,2.1041,2.10429,2.10409,2.10428,4405386.0
2006-09-19 11:23:00,2.10426,2.10441,2.1042,2.10441,14028069.0
2006-09-19 11:24:00,2.10436,2.10448,2.10297,2.10443,1478191.0
2006-09-19 11:25:00,2.10441,2.10441,2.10402,2.1044,5147707.0
2006-09-19 11:26:00,2.1045,2.10469,2.1045,2.10466,16494909.0
2006-09-19 11:27:00,2.10455,2.1048,2.10453,2.1048,10086333.0
2006-09-19 11:28:00,2.10481,2.10488,2.10466,2.10475,2803513.0
2006-09-19 11:29:00,2.10468,2.10468,2.10442,2.10444,9373975.0
2006-09-19 11:30:00,2.10419,2.10419,2.10373,2.10387,4695012.0
2006-09-19 11:31:00,2.10404,2.10419,2.10396,2.10401,2672525.0
2006-09-19 11:32:00,2.10419,2.10458,2.10419,2.1042,1605475.0
2006-09-19 11:33:00,2.10436,2.10448,2.10435,2.10435,3711935.0
2006-09-19 11:34:00,2.10452,2.10486,2.10452,2.10486,3788461.0
2006-09-19 11:35:00,2.10475,2.10475,2.10463,2.10467,7209362.0
2006-09-19 11:36:00,2.10436,2.10436,2.10397,2.10397,16742644.0
2006-09-19 11:37:00,2.10396,2.104,2.10386,2.104,15833385.0
2006-09-19 11:38:00,2.10392,2.10392,2.10383,2.10386,2088108.0
2006-09-19 11:39:00,2.10371,2.10371,2.10339,2.10339,1239333.0
2006-09-19 11:40:00,2.10337,2.10342,2.10316,2.10327,12284850.0
2006-09-19 11:41:00,2.10334,2.10335,2.10316,2.10331,9328549.0
2006-09-19 11:42:00,2.10325,2.10325,2.10308,2.10322,12257426.0
2006-09-19 11:43:00,2.10313,2.10331,2.10309,2.10309,2304121.0
2006-09-19 11:44:00,2.10302,2.10314,2.10301,2.10309,18666237.0
2006-09-19 11:45:00,2.10308,2.10308,2.1028,2.1028,1863598.0
2006-09-19 11:46:00,2.10275,2.10303,2.1027,2.1027,6246818.0
2006-09-19 11:47:00,2.10253,2.10253,2.10231,2.10246,9027727.0
2006-09-19 11:48:00,2.10266,2.10314,2.10266,2.10314,1620485.0
2006-09-19 11:49:00,2.10327,2.10347,2.10327,2.10347,6131877.0
2006-09-19 11:50:00,2.10351,2.10367,2.10344,2.10365,1563935.0
2006-09-19 11:51:00,2.10364,2.10364,2.10338,2.10338,4891964.0
2006-09-19 11:52:00,2.10337,2.10338,2.10314,2.10338,4116509.0
2006-09-19 11:53:00,2.10337,2.10337,2.10318,2.10318,14398782.0
2006-09-19 11:54:00,2.10304,2.10307,2.10274,2.10274,11840269.0
2006-09-19 11:55:00,2.10268,2.10291,2.10264,2.10291,5657124.0
2006-09-19 11:56:00,2.10298,2.10308,2.10296,2.10303,2562159.0
2006-09-19 11:57:00,2.10309,2.10312,2.10269,2.10269,39766564.0
2006-09-19 11:58:00,2.1027,2.10283,2.10259,2.10273,227964.0
2006-09-19 11:59:00,2.10285,2.10297,2.10285,2.10286,7392189.0
2006-09-19 12:00:00,2.1029,2.10301,2.1027,2.10277,5154729.0
2006-09-19 12:01:00,2.10277,2.10295,2.10276,2.10281,4082719.0
2006-09-19 12:02:00,2.10297,2.10322,2.10297,2.10322,11478941.0
2006-09-19 12:03:00,2.10315,2.10335,2.10307,2.10335,3550188.0
2006-09-19 12:04:00,2.10327,2.10352,2.10319,2.10352,770687.0
2006-09-19 12:05:00,2.10358,2.1042,2.10358,2.1042,2833554.0
2006-09-19 12:06:00,2.10416,2.1042,2.10401,2.10414,1487331.0
2006-09-19 12:07:00,2.1041,2.10412,2.10394,2.10412,1824647.0
2006-09-19 12:08:00,2.10411,2.10418,2.10395,2.10395,2083316.0
2006-09-19 12:09:00,2.10371,2.10426,2.10371,2.10426,7933535.0
2006-09-19 12:10:00,2.10428,2.10428,2.10409,2.10419,5108157.0
2006-09-19 12:11:00,2.10399,2.104,2.10389,2.10391,12848507.0
2006-09-19 12:12:00,2.10392,2.10405,2.10383,2.10405,8351180.0
2006-09-19 12:13:00,2.10395,2.1043,2.10395,2.10402,1046201.0
2006-09-19 12:14:00,2.10401,2.10401,2.10376,2.1039,5549815.0
2006-09-19 12:15:00,2.10382,2.10387,2.10377,2.10382,684349.0
2006-09-19 12:16:00,2.10379,2.10379,2.1036,2.10372,5084145.0
2006-09-19 12:17:00,2.10372,2.10372,2.10355,2.10357,5900618.0
2006-09-19 12:18:00,2.10347,2.10355,2.10334,2.10347,5811930.0
2006-09-19 12:19:00,2.10359,2.10381,2.10359,2.10381,8331739.0
2006-09-19 12:20:00,2.10383,2.10397,2.1037,2.10397,1836154.0
2006-09-19 12:21:00,2.10412,2.10442,2.10412,2.10442,1470963.0
2006-09-19 12:22:00,2.10471,2.10484,2.1046,2.1046,6309038.0
2006-09-19 12:23:00,2.10457,2.10461,2.10444,2.10444,1122612.0
2006-09-19 12:24:00,2.10445,2.10445,2.10405,2.10405,1621417.0
2006-09-19 12:25:00,2.1042,2.1043,2.10407,2.1043,2816550.0
2006-09-19 12:26:00,2.10434,2.10434,2.10421,2.10434,3402184.0
2006-09-19 12:27:00,2.10441,2.10466,2.10441,2.10466,3664001.0
2006-09-19 12:28:00,2.1046,2.10461,2.1046,2.10461,84916.0
2006-09-19 12:29:00,2.1046,2.10475,2.1046,2.1047,6053544.0
2006-09-19 12:30:00,2.10463,2.10472,2.10456,2.10456,13796512.0
2006-09-19 12:31:00,2.10463,2.10471,2.10455,2.10455,12961524.0
2006-09-19 12:32:00,2.10449,2.10451,2.10435,2.10448,3638419.0
2006-09-19 12:33:00,2.10468,2.10491,2.10465,2.10465,7067337.0
2006-09-19 12:34:00,2.10444,2.10444,2.10406,2.10406,6478472.0
2006-09-19 12:35:00,2.1042,2.1042,2.1041,2.10413,4003777.0
2006-09-19 12:36:00,2.10418,2.10425,2.10407,2.10412,2171582.0
2006-09-19 12:37:00,2.10426,2.10434,2.10408,2.10432,4496299.0
2006-09-19 12:38:00,2.10422,2.10425,2.10408,2.10414,4638753.0
2006-09-19 12:39:00,2.10419,2.10427,2.10382,2.10427,12512550.0
2006-09-19 12:40:00,2.10424,2.10435,2.10424,2.10432,2801594.0
2006-09-19 12:41:00,2.10423,2.10438,2.10423,2.10433,1808097.0
2006-09-19 12:42:00,2.10435,2.10448,2.10424,2.10424,4390768.0
2006-09-19 12:43:00,2.10414,2.10414,2.10383,2.10397,8152146.0
2006-09-19 12:44:00,2.104,2.10405,2.10387,2.10403,1557403.0
2006-09-19 12:45:00,2.10394,2.10394,2.10312,2.10312,6914801.0
2006-09-19 12:46:00,2.10308,2.10308,2.10293,2.10301,16776363.0
2006-09-19 12:47:00,2.10287,2.10287,2.10259,2.10261,13654195.0
2006-09-19 12:48:00,2.10271,2.10288,2.10271,2.10288,939629.0
2006-09-19 12:49:00,2.10289,2.10298,2.10281,2.10282,2177893.0
2006-09-19 12:50:00,2.10299,2.10308,2.10299,2.10308,610549.0
2006-09-19 12:51:00,2.10302,2.10302,2.10266,2.1028,4895215.0
2006-09-19 12:52:00,2.1029,2.10314,2.10289,2.10308,5585814.0
2006-09-19 12:53:00,2.1032,2.1035,2.1032,2.1035,15477629.0
2006-09-19 12:54:00,2.10342,2.10349,2.10334,2.10335,24822324.0
2006-09-19 12:55:00,2.10329,2.10329,2.10317,2.10317,1748224.0
2006-09-19 12:56:00,2.10323,2.10378,2.10321,2.10323,2058579.0
2006-09-19 12:57:00,2.10312,2.10327,2.10299,2.10327,3528251.0
2006-09-19 12:58:00,2.10344,2.10355,2.10338,2.10355,5321031.0
2006-09-19 12:59:00,2.10364,2.10378,2.1035,2.10369,5935562.0
2006-09-19 13:00:00,2.1037,2.10416,2.1037,2.10388,11753597.0
2006-09-19 13:01:00,2.10384,2.10482,2.10384,2.10482,8286843.0
2006-09-19 13:02:00,2.10496,2.10506,2.10491,2.10495,7649326.0
2006-09-19 13:03:00,2.10502,2.10528,2.10501,2.10528,6387013.0
2006-09-19 13:04:00,2.10526,2.10526,2.10493,2.10497,3049389.0
2006-09-19 13:05:00,2.10479,2.10502,2.1046,2.10502,16222964.0
2006-09-19 13:06:00,2.10511,2.10522,2.10505,2.10522,1551284.0
2006-09-19 13:07:00,2.10522,2.10527,2.10501,2.10527,868671.0
2006-09-19 13:08:00,2.10522,2.10536,2.10505,2.10513,3308705.0
2006-09-19 13:09:00,2.10521,2.10553,2.10503,2.10553,2133993.0
2006-09-19 13:10:00,2.10561,2.1057,2.10524,2.10568,20802107.0
2006-09-19 13:11:00,2.10568,2.10581,2.10564,2.10581,4055565.0
2006-09-19 13:12:00,2.10573,2.106,2.10573,2.10593,4064338.0
2006-09-19 13:13:00,2.10604,2.10604,2.10574,2.10574,4968494.0
2006-09-19 13:14:00,2.10564,2.10564,2.10524,2.10524,13064331.0
2006-09-19 13:15:00,2.10522,2.10522,2.10505,2.10513,7671112.0
2006-09-19 13:16:00,2.1052,2.10545,2.1052,2.10545,3804155.0
2006-09-19 13:17:00,2.10551,2.10573,2.10546,2.1057,5544369.0
2006-09-19 13:18:00,2.1058,2.10594,2.10575,2.10578,6911161.0
2006-09-19 13:19:00,2.10579,2.10584,2.10552,2.10584,6075878.0
2006-09-19 13:20:00,2.10596,2.10603,2.10568,2.10568,1413825.0
2006-09-19 13:21:00,2.10575,2.10581,2.10548,2.10563,3648493.0
2006-09-19 13:22:00,2.10553,2.10565,2.10533,2.10533,18581847.0
2006-09-19 13:23:00,2.10535,2.10539,2.1052,2.10529,18016164.0
2006-09-19 13:24:00,2.10528,2.10554,2.10528,2.10551,1502640.0
2006-09-19 13:25:00,2.10545,2.10551,2.10537,2.10545,1807809.0
2006-09-19 13:26:00,2.10545,2.10568,2.10542,2.10546,12213415.0
2006-09-19 13:27:00,2.10547,2.10547,2.10529,2.10533,275615.0
2006-09-19 13:28:00,2.10517,2.10539,2.10511,2.10539,4871909.0
2006-09-19 13:29:00,2.10565,2.10588,2.10555,2.10555,2969165.0
2006-09-19 13:30:00,2.10554,2.10554,2.10461,2.10461,11340014.0
2006-09-19 13:31:00,2.10502,2.10522,2.10501,2.10522,10492637.0
2006-09-19 13:32:00,2.1052,2.1052,2.10504,2.10504,1013908.0
2006-09-19 13:33:00,2.10503,2.10522,2.10503,2.10509,3393661.0
2006-09-19 13:34:00,2.10514,2.10547,2.10509,2.10547,6390538.0
2006-09-19 13:35:00,2.10546,2.10592,2.10545,2.10572,1810000.0
2006-09-19 13:36:00,2.10571,2.10571,2.10522,2.10522,4981260.0
2006-09-19 13:37:00,2.10525,2.10531,2.10491,2.10491,16877034.0
2006-09-19 13:38:00,2.10506,2.10512,2.10504,2.10504,8641051.0
2006-09-19 13:39:00,2.10504,2.10504,2.1048,2.10487,2768257.0
2006-09-19 13:40:00,2.10483,2.10493,2.10478,2.10478,12308085.0
2006-09-19 13:41:00,2.10479,2.10505,2.10479,2.10505,3513854.0
2006-09-19 13:42:00,2.10516,2.10554,2.10516,2.10544,1397814.0
2006-09-19 13:43:00,2.10507,2.10511,2.105,2.10504,8669424.0
2006-09-19 13:44:00,2.10504,2.10549,2.10504,2.10522,9087426.0
2006-09-19 13:45:00,2.10523,2.1058,2.10523,2.1058,4981599.0
2006-09-19 13:46:00,2.10584,2.10669,2.10584,2.10669,9384823.0
2006-09-19 13:47:00,2.10684,2.10702,2.10682,2.10693,3111741.0
2006-09-19 13:48:00,2.10688,2.10688,2.10675,2.10675,4903267.0
2006-09-19 13:49:00,2.10662,2.10711,2.10662,2.10711,4068479.0
2006-09-19 13:50:00,2.10699,2.10771,2.10699,2.10741,7817327.0
2006-09-19 13:51:00,2.10728,2.10728,2.10702,2.10718,965344.0
2006-09-19 13:52:00,2.10725,2.10725,2.10703,2.10704,5624166.0
2006-09-19 13:53:00,2.10719,2.10742,2.10714,2.10742,4786443.0
2006-09-19 13:54:00,2.10756,2.10775,2.10742,2.10775,5415573.0
2006-09-19 13:55:00,2.10772,2.10772,2.10749,2.10749,1857549.0
2006-09-19 13:56:00,2.10759,2.10759,2.10712,2.10712,12028086.0
2006-09-19 13:57:00,2.10693,2.10711,2.1069,2.10711,4741073.0
2006-09-19 13:58:00,2.10704,2.10704,2.10665,2.10677,1997100.0
2006-09-19 13:59:00,2.10675,2.10691,2.10659,2.10691,6710832.0
2006-09-19 14:00:00,2.10699,2.10709,2.10694,2.10695,19322943.0
2006-09-19 14:01:00,2.10692,2.10692,2.1068,2.10686,9334510.0
2006-09-19 14:02:00,2.10691,2.10701,2.10682,2.10695,854708.0
2006-09-19 14:03:00,2.10713,2.10746,2.10713,2.10738,3446042.0
2006-09-19 14:04:00,2.10744,2.10762,2.10744,2.10762,3509210.0
2006-09-19 14:05:00,2.10768,2.10813,2.10768,2.10808,4122572.0
2006-09-19 14:06:00,2.10841,2.10876,2.10841,2.10872,1159521.0
2006-09-19 14:07:00,2.10858,2.10858,2.10802,2.10802,3623728.0
2006-09-19 14:08:00,2.10778,2.10831,2.10778,2.10831,2352193.0
2006-09-19 14:09:00,2.10858,2.10875,2.10851,2.10875,11850479.0
2006-09-19 14:10:00,2.10889,2.10946,2.10883,2.10946,806380.0
2006-09-19 14:11:00,2.10954,2.10955,2.10931,2.10931,11780145.0
2006-09-19 14:12:00,2.10925,2.10945,2.10924,2.10945,10417258.0
2006-09-19 14:13:00,2.10955,2.1097,2.10955,2.10956,12406049.0
2006-09-19 14:14:00,2.10946,2.1097,2.10946,2.10952,1817598.0
2006-09-19 14:15:00,2.10951,2.10951,2.10923,2.10923,12947320.0
2006-09-19 14:16:00,2.10925,2.10925,2.10854,2.10854,7257683.0
2006-09-19 14:17:00,2.10878,2.1092,2.10878,2.1092,11767463.0
2006-09-19 14:18:00,2.10922,2.10972,2.10922,2.10972,4600150.0
2006-09-19 14:19:00,2.10978,2.11005,2.10968,2.10968,10728262.0
2006-09-19 14:20:00,2.10971,2.11032,2.10971,2.11015,8419579.0
2006-09-19 14:21:00,2.11024,2.11026,2.10981,2.10981,12042137.0
2006-09-19 14:22:00,2.10967,2.10967,2.10922,2.10922,9701623.0
2006-09-19 14:23:00,2.10926,2.10949,2.10895,2.10918,8264660.0
2006-09-19 14:24:00,2.10941,2.10945,2.10917,2.10944,3887731.0
2006-09-19 14:25:00,2.10948,2.10948,2.10912,2.10912,4652006.0
2006-09-19 14:26:00,2.10908,2.10908,2.10867,2.10893,1605795.0
2006-09-19 14:27:00,2.10903,2.1094,2.10903,2.1092,4372555.0
2006-09-19 14:28:00,2.10929,2.10941,2.1091,2.1091,1122809.0
2006-09-19 14:29:00,2.10902,2.10902,2.10881,2.10893,2717836.0
2006-09-19 14:30:00,2.10902,2.10931,2.10902,2.10931,1299427.0
2006-09-19 14:31:00,2.10931,2.10941,2.10909,2.10941,5029137.0
2006-09-19 14:32:00,2.10941,2.10941,2.10883,2.10883,4986992.0
2006-09-19 14:33:00,2.10873,2.10873,2.1082,2.1082,937212.0
2006-09-19 14:34:00,2.10817,2.10817,2.10773,2.10816,13864241.0
2006-09-19 14:35:00,2.10803,2.10803,2.1077,2.10797,6521245.0
2006-09-19 14:36:00,2.10804,2.10853,2.10804,2.10853,5717998.0
2006-09-19 14:37:00,2.10872,2.10883,2.1085,2.10882,15982639.0
2006-09-19 14:38:00,2.10889,2.10992,2.10889,2.10992,3578574.0
2006-09-19 14:39:00,2.1099,2.11028,2.1099,2.11027,752137.0
2006-09-19 14:40:00,2.11039,2.11116,2.11039,2.11116,7863005.0
2006-09-19 14:41:00,2.11106,2.11122,2.11078,2.11122,6868768.0
2006-09-19 14:42:00,2.11116,2.11116,2.11088,2.11098,17828970.0
2006-09-19 14:43:00,2.11088,2.1109,2.11079,2.1109,1637990.0
2006-09-19 14:44:00,2.11094,2.11104,2.1108,2.11104,7942192.0
2006-09-19 14:45:00,2.11087,2.11087,2.11054,2.11078,3278982.0
2006-09-19 14:46:00,2.11096,2.11109,2.11096,2.11109,2926274.0
2006-09-19 14:47:00,2.11108,2.11109,2.11089,2.11089,2177591.0
2006-09-19 14:48:00,2.11102,2.11112,2.11096,2.11112,15298478.0
2006-09-19 14:49:00,2.11118,2.11149,2.11118,2.11149,2014052.0
2006-09-19 14:50:00,2.11164,2.11205,2.11164,2.11205,3884627.0
2006-09-19 14:51:00,2.11199,2.11221,2.11199,2.11211,3945740.0
2006-09-19 14:52:00,2.11226,2.11244,2.11201,2.11201,11355216.0
2006-09-19 14:53:00,2.11203,2.1124,2.11203,2.1124,5066719.0
2006-09-19 14:54:00,2.1123,2.11238,2.11228,2.11232,12210063.0
2006-09-19 14:55:00,2.11246,2.11283,2.11245,2.11283,695573.0
2006-09-19 14:56:00,2.11279,2.11279,2.1122,2.1122,8292524.0
2006-09-19 14:57:00,2.11231,2.11273,2.11231,2.11273,12995003.0
2006-09-19 14:58:00,2.11267,2.11269,2.11213,2.11269,12425199.0
2006-09-19 14:59:00,2.11295,2.11314,2.11295,2.11314,5416010.0
2006-09-19 15:00:00,2.11322,2.11409,2.11318,2.11388,4372705.0
2006-09-19 15:01:00,2.114,2.11432,2.114,2.11415,17498456.0
2006-09-19 15:02:00,2.11419,2.11462,2.11406,2.11462,28930510.0
2006-09-19 15:03:00,2.11489,2.11496,2.11488,2.11488,6956926.0
2006-09-19 15:04:00,2.11478,2.11479,2.11463,2.11466,1005744.0
2006-09-19 15:05:00,2.11468,2.11468,2.11444,2.11444,5176457.0
2006-09-19 15:06:00,2.11458,2.11458,2.11443,2.11455,8006032.0
2006-09-19 15:07:00,2.11442,2.11461,2.11426,2.11461,22064346.0
2006-09-19 15:08:00,2.11465,2.11482,2.11447,2.11466,3420374.0
2006-09-19 15:09:00,2.11464,2.11473,2.11447,2.11473,8329892.0
2006-09-19 15:10:00,2.11484,2.11506,2.1145,2.11506,13691678.0
2006-09-19 15:11:00,2.11502,2.11502,2.11487,2.11487,8073969.0
2006-09-19 15:12:00,2.11483,2.11496,2.11477,2.11483,7722566.0
2006-09-19 15:13:00,2.11479,2.11488,2.11448,2.11488,5228639.0
2006-09-19 15:14:00,2.11495,2.11524,2.11495,2.11524,2139993.0
2006-09-19 15:15:00,2.11521,2.11529,2.11512,2.11529,585531.0
2006-09-19 15:16:00,2.11518,2.11518,2.11501,2.1151,8504890.0
2006-09-19 15:17:00,2.11514,2.11514,2.1147,2.1147,6941049.0
2006-09-19 15:18:00,2.11509,2.11521,2.1149,2.11501,3190409.0
2006-09-19 15:19:00,2.11481,2.11481,2.11442,2.11442,5885823.0
2006-09-19 15:20:00,2.11428,2.11429,2.1142,2.11423,5058484.0
2006-09-19 15:21:00,2.11443,2.11497,2.11443,2.11491,2808718.0
2006-09-19 15:22:00,2.11502,2.11518,2.11499,2.11518,1373850.0
2006-09-19 15:23:00,2.1152,2.1156,2.1152,2.1155,2064936.0
2006-09-19 15:24:00,2.11573,2.11579,2.11544,2.11544,3677341.0
2006-09-19 15:25:00,2.11532,2.11568,2.11532,2.11568,6278058.0
2006-09-19 15:26:00,2.11585,2.1162,2.11585,2.11616,1225368.0
2006-09-19 15:27:00,2.11623,2.11623,2.11567,2.11567,2003249.0
2006-09-19 15:28:00,2.11569,2.11594,2.11569,2.1159,10325879.0
2006-09-19 15:29:00,2.11589,2.11592,2.11574,2.11574,5739880.0
2006-09-19 15:30:00,2.11542,2.116,2.11542,2.116,4055740.0
2006-09-19 15:31:00,2.11603,2.11611,2.11593,2.11611,8062333.0
2006-09-19 15:32:00,2.11616,2.11617,2.11595,2.11595,14782314.0
2006-09-19 15:33:00,2.11594,2.11606,2.11584,2.11606,8074616.0
2006-09-19 15:34:00,2.11616,2.11645,2.11608,2.11643,3093836.0
2006-09-19 15:35:00,2.1164,2.1164,2.11599,2.11599,2710907.0
2006-09-19 15:36:00,2.11576,2.11576,2.11567,2.1157,613047.0
2006-09-19 15:37:00,2.11567,2.11574,2.11559,2.11559,5172887.0
2006-09-19 15:38:00,2.11522,2.11524,2.11508,2.11524,3892376.0
2006-09-19 15:39:00,2.11558,2.1158,2.11558,2.1158,1688189.0
2006-09-19 15:40:00,2.11581,2.11597,2.11581,2.11597,4439884.0
2006-09-19 15:41:00,2.11629,2.11675,2.11629,2.11675,7056635.0
2006-09-19 15:42:00,2.1168,2.11687,2.11664,2.11687,13542080.0
2006-09-19 15:43:00,2.1168,2.11696,2.1168,2.11696,5271541.0
2006-09-19 15:44:00,2.11695,2.11695,2.11676,2.11682,2579842.0
2006-09-19 15:45:00,2.11679,2.11681,2.11666,2.11673,6666748.0
2006-09-19 15:46:00,2.11663,2.11663,2.11635,2.11635,4332857.0
2006-09-19 15:47:00,2.11648,2.11648,2.11611,2.11611,12624753.0
2006-09-19 15:48:00,2.11611,2.11611,2.11591,2.11608,3944619.0
2006-09-19 15:49:00,2.11599,2.11623,2.11599,2.11611,2279598.0
2006-09-19 15:50:00,2.1162,2.11631,2.11619,2.11621,3041570.0
2006-09-19 15:51:00,2.11609,2.11615,2.11601,2.11608,3104271.0
2006-09-19 15:52:00,2.11602,2.1162,2.11602,2.1162,15331543.0
2006-09-19 15:53:00,2.11613,2.11618,2.11578,2.11578,12149987.0
2006-09-19 15:54:00,2.11564,2.11573,2.11546,2.11546,6898699.0
2006-09-19 15:55:00,2.11534,2.11552,2.11476,2.11552,14277950.0
2006-09-19 15:56:00,2.11561,2.11594,2.11541,2.11594,2494176.0
2006-09-19 15:57:00,2.1161,2.11619,2.11607,2.11614,10489584.0
2006-09-19 15:58:00,2.11611,2.11635,2.11611,2.11619,2005293.0
2006-09-19 15:59:00,2.11617,2.11624,2.11605,2.11624,375895.0
2006-09-19 16:00:00,2.11647,2.11687,2.11647,2.11687,4880719.0
2006-09-19 16:01:00,2.11686,2.11732,2.11677,2.11732,6936781.0
2006-09-19 16:02:00,2.11729,2.11729,2.11702,2.11702,5363457.0
2006-09-19 16:03:00,2.11683,2.11683,2.11605,2.11616,2683846.0
2006-09-19 16:04:00,2.11578,2.11594,2.11559,2.11594,14011483.0
2006-09-19 16:05:00,2.1162,2.11653,2.1162,2.11629,1857234.0
2006-09-19 16:06:00,2.11617,2.11617,2.11597,2.11617,2027398.0
2006-09-19 16:07:00,2.11622,2.11628,2.11606,2.11617,2855013.0
2006-09-19 16:08:00,2.11611,2.11611,2.11567,2.11567,2252856.0
2006-09-19 16:09:00,2.11571,2.1159,2.11569,2.1159,7209472.0
2006-09-19 16:10:00,2.11576,2.11576,2.11533,2.11533,3003680.0
2006-09-19 16:11:00,2.11519,2.11549,2.11519,2.11521,6589781.0
2006-09-19 16:12:00,2.11514,2.11514,2.11497,2.11502,1010628.0
2006-09-19 16:13:00,2.11517,2.11581,2.11517,2.11581,30934252.0
2006-09-19 16:14:00,2.11607,2.11642,2.11607,2.11642,7601808.0
2006-09-19 16:15:00,2.11647,2.1168,2.1164,2.1168,7876591.0
2006-09-19 16:16:00,2.11685,2.11694,2.11676,2.11676,2452221.0
2006-09-19 16:17:00,2.11684,2.11687,2.11678,2.11683,1738821.0
2006-09-19 16:18:00,2.11686,2.11745,2.11686,2.11745,8098778.0
2006-09-19 16:19:00,2.11742,2.11775,2.11742,2.11761,3732349.0
2006-09-19 16:20:00,2.11748,2.11748,2.11733,2.11744,11780581.0
2006-09-19 16:21:00,2.11742,2.11805,2.11742,2.11795,2383098.0
2006-09-19 16:22:00,2.11802,2.11802,2.1177,2.1177,3776958.0
2006-09-19 16:23:00,2.11762,2.11789,2.11749,2.11789,2058975.0
2006-09-19 16:24:00,2.11792,2.11799,2.11785,2.11794,6320633.0
2006-09-19 16:25:00,2.11816,2.11835,2.11802,2.11835,2427701.0
2006-09-19 16:26:00,2.11854,2.11869,2.11845,2.11845,11137505.0
2006-09-19 16:27:00,2.11831,2.11837,2.11831,2.11837,1150876.0
2006-09-19 16:28:00,2.11846,2.11853,2.11831,2.11831,3879247.0
2006-09-19 16:29:00,2.11819,2.11825,2.11819,2.11825,2946060.0
2006-09-19 16:30:00,2.11835,2.11864,2.11833,2.11864,11218571.0
2006-09-19 16:31:00,2.11872,2.11877,2.11865,2.11877,5552332.0
2006-09-19 16:32:00,2.11871,2.11871,2.11833,2.11833,15943429.0
2006-09-19 16:33:00,2.11838,2.11865,2.1183,2.11865,2950791.0
2006-09-19 16:34:00,2.11875,2.11909,2.11875,2.11909,16076898.0
2006-09-19 16:35:00,2.11918,2.11997,2.11918,2.11995,15930568.0
2006-09-19 16:36:00,2.12004,2.12004,2.11964,2.11964,15546059.0
2006-09-19 16:37:00,2.11945,2.11962,2.1194,2.11956,3678011.0
2006-09-19 16:38:00,2.11951,2.11959,2.11889,2.11889,4864510.0
2006-09-19 16:39:00,2.1188,2.11912,2.11847,2.11912,9404180.0
2006-09-19 16:40:00,2.11903,2.11912,2.11887,2.11887,4863601.0
2006-09-19 16:41:00,2.11885,2.11885,2.11866,2.11866,9933038.0
2006-09-19 16:42:00,2.11859,2.11861,2.11846,2.11854,10931383.0
2006-09-19 16:43:00,2.11851,2.11856,2.11838,2.11852,1083645.0
2006-09-19 16:44:00,2.11862,2.11875,2.1186,2.1186,6574685.0
2006-09-19 16:45:00,2.11869,2.11871,2.11859,2.11861,2347183.0
2006-09-19 16:46:00,2.1186,2.1186,2.11805,2.11805,1165366.0
2006-09-19 16:47:00,2.1181,2.11812,2.118,2.11804,7535472.0
2006-09-19 16:48:00,2.11803,2.11803,2.11759,2.11759,7862619.0
2006-09-19 16:49:00,2.1175,2.11765,2.11746,2.11765,2989114.0
2006-09-19 16:50:00,2.11776,2.11789,2.11764,2.11764,5854015.0
2006-09-19 16:51:00,2.11769,2.11803,2.11769,2.11802,18385962.0
2006-09-19 16:52:00,2.11799,2.11834,2.11796,2.11796,750940.0
2006-09-19 16:53:00,2.11788,2.11788,2.11755,2.11755,1446435.0
2006-09-19 16:54:00,2.11739,2.11739,2.11716,2.11726,1040683.0
2006-09-19 16:55:00,2.11733,2.11745,2.11723,2.11745,1801082.0
2006-09-19 16:56:00,2.11739,2.11752,2.11726,2.11733,2346826.0
2006-09-19 16:57:00,2.11719,2.11723,2.11699,2.11699,11405901.0
2006-09-19 16:58:00,2.11693,2.11703,2.11682,2.11682,5228054.0
2006-09-19 16:59:00,2.11691,2.117,2.11687,2.11687,30622990.0
2006-09-19 17:00:00,2.1168,2.1168,2.11649,2.11649,13137563.0
2006-09-19 17:01:00,2.11639,2.11642,2.11618,2.11631,15954905.0
2006-09-19 17:02:00,2.11611,2.11611,2.1158,2.11584,10764794.0
2006-09-19 17:03:00,2.11566,2.11566,2.11538,2.11538,14901652.0
2006-09-19 17:04:00,2.11523,2.11531,2.11492,2.11492,3877311.0
2006-09-19 17:05:00,2.11486,2.11528,2.11486,2.1152,1988908.0
2006-09-19 17:06:00,2.11522,2.11525,2.11491,2.11525,7087137.0
2006-09-19 17:07:00,2.11525,2.11553,2.11524,2.11553,5069916.0
2006-09-19 17:08:00,2.11552,2.11557,2.11525,2.11557,2360902.0
2006-09-19 17:09:00,2.11566,2.11573,2.11543,2.11543,10305636.0
2006-09-19 17:10:00,2.11558,2.11605,2.11552,2.11605,19068066.0
2006-09-19 17:11:00,2.11623,2.11678,2.11623,2.11678,2991530.0
2006-09-19 17:12:00,2.11671,2.11685,2.11666,2.11666,4368326.0
2006-09-19 17:13:00,2.11645,2.11645,2.11608,2.11621,7227296.0
2006-09-19 17:14:00,2.11632,2.11651,2.11609,2.11609,11929908.0
2006-09-19 17:15:00,2.1161,2.1161,2.11582,2.11593,13391783.0
2006-09-19 17:16:00,2.11597,2.11597,2.11567,2.11581,2838117.0
2006-09-19 17:17:00,2.11585,2.11585,2.11552,2.11559,8023860.0
2006-09-19 17:18:00,2.11572,2.11605,2.11572,2.11598,6165581.0
2006-09-19 17:19:00,2.11607,2.11607,2.11582,2.11594,3871279.0
2006-09-19 17:20:00,2.11585,2.11585,2.11552,2.11552,4791496.0
2006-09-19 17:21:00,2.11555,2.11555,2.11531,2.11531,12115357.0
2006-09-19 17:22:00,2.11481,2.11528,2.11481,2.1152,3560658.0
2006-09-19 17:23:00,2.11523,2.11532,2.11517,2.11517,1176958.0
2006-09-19 17:24:00,2.11506,2.11542,2.11506,2.11542,2672378.0
2006-09-19 17:25:00,2.11541,2.11558,2.11538,2.11558,6648706.0
2006-09-19 17:26:00,2.11571,2.11591,2.11571,2.11591,9710885.0
2006-09-19 17:27:00,2.11595,2.11596,2.11577,2.11577,1675788.0
2006-09-19 17:28:00,2.11544,2.1155,2.11544,2.11547,1314762.0
2006-09-19 17:29:00,2.11549,2.11549,2.11532,2.11534,9216247.0
2006-09-19 17:30:00,2.11529,2.11533,2.11508,2.11533,3436460.0
2006-09-19 17:31:00,2.11531,2.11538,2.11509,2.11538,19243110.0
2006-09-19 17:32:00,2.11526,2.11526,2.11518,2.11524,9743759.0
2006-09-19 17:33:00,2.11528,2.11533,2.11501,2.11523,7225341.0
2006-09-19 17:34:00,2.11523,2.11525,2.11498,2.11498,16206239.0
2006-09-19 17:35:00,2.11489,2.11501,2.11489,2.11499,10240054.0
2006-09-19 17:36:00,2.11502,2.1153,2.11497,2.1153,6069343.0
2006-09-19 17:37:00,2.11527,2.1162,2.11527,2.1162,3615998.0
2006-09-19 17:38:00,2.11631,2.11631,2.11608,2.1163,11114988.0
2006-09-19 17:39:00,2.11656,2.11699,2.1165,2.11681,5879450.0
2006-09-19 17:40:00,2.11682,2.1169,2.1167,2.1167,10685439.0
2006-09-19 17:41:00,2.11649,2.11649,2.11601,2.11601,8366156.0
2006-09-19 17:42:00,2.11588,2.11588,2.11549,2.1156,7424494.0
2006-09-19 17:43:00,2.11546,2.11568,2.1151,2.1151,3984014.0
2006-09-19 17:44:00,2.11542,2.11567,2.11542,2.11567,4651278.0
2006-09-19 17:45:00,2.11556,2.11559,2.11529,2.11529,7240811.0
2006-09-19 17:46:00,2.1151,2.11518,2.11477,2.11477,11186959.0
2006-09-19 17:47:00,2.11489,2.11502,2.11477,2.11477,8214769.0
2006-09-19 17:48:00,2.11463,2.11463,2.11391,2.11391,7346892.0
2006-09-19 17:49:00,2.114,2.11416,2.114,2.11416,1883121.0
2006-09-19 17:50:00,2.11422,2.11441,2.11418,2.11441,7690355.0
2006-09-19 17:51:00,2.11442,2.11478,2.11442,2.11475,4339445.0
2006-09-19 17:52:00,2.11464,2.11464,2.11425,2.11425,18933355.0
2006-09-19 17:53:00,2.11412,2.11412,2.11375,2.11375,2879622.0
2006-09-19 17:54:00,2.11369,2.11369,2.11284,2.11285,18667248.0
2006-09-19 17:55:00,2.11282,2.11302,2.11282,2.11299,5016714.0
2006-09-19 17:56:00,2.11292,2.11292,2.11272,2.11274,7061440.0
2006-09-19 17:57:00,2.1128,2.11324,2.11279,2.11324,6503024.0
2006-09-19 17:58:00,2.11335,2.11386,2.11309,2.11379,20231732.0
2006-09-19 17:59:00,2.11392,2.11438,2.11392,2.11392,4051222.0
2006-09-19 18:00:00,2.11382,2.11399,2.11377,2.11389,13283673.0
2006-09-19 18:01:00,2.11396,2.11428,2.11396,2.11405,10256639.0
2006-09-19 18:02:00,2.11409,2.1144,2.11409,2.11429,3442210.0
2006-09-19 18:03:00,2.11422,2.11422,2.11398,2.11398,13920023.0
2006-09-19 18:04:00,2.11386,2.11391,2.11349,2.11349,8100087.0
2006-09-19 18:05:00,2.11363,2.11377,2.11363,2.11364,3216524.0
2006-09-19 18:06:00,2.11373,2.11379,2.11338,2.11338,5082229.0
2006-09-19 18:07:00,2.11346,2.11359,2.11332,2.11359,12926148.0
2006-09-19 18:08:00,2.11375,2.11391,2.11365,2.11375,1007389.0
2006-09-19 18:09:00,2.11376,2.114,2.11376,2.11385,930750.0
2006-09-19 18:10:00,2.11368,2.11368,2.11318,2.11318,2329520.0
2006-09-19 18:11:00,2.11306,2.11308,2.1116,2.11308,8152467.0
2006-09-19 18:12:00,2.1132,2.11326,2.11309,2.11326,7297031.0
2006-09-19 18:13:00,2.1133,2.1136,2.1133,2.1136,12051078.0
2006-09-19 18:14:00,2.11338,2.11345,2.11329,2.11329,1389921.0
2006-09-19 18:15:00,2.11308,2.11315,2.11304,2.11305,19913815.0
2006-09-19 18:16:00,2.11299,2.11299,2.1128,2.11281,8529394.0
2006-09-19 18:17:00,2.11272,2.11272,2.11247,2.11272,2260003.0
2006-09-19 18:18:00,2.11273,2.11274,2.1126,2.1127,2641358.0
2006-09-19 18:19:00,2.11261,2.11275,2.11255,2.11275,438774.0
2006-09-19 18:20:00,2.11264,2.11284,2.11255,2.11255,6094305.0
2006-09-19 18:21:00,2.1128,2.11303,2.11269,2.11303,4459972.0
2006-09-19 18:22:00,2.11313,2.11341,2.11311,2.11341,2289765.0
2006-09-19 18:23:00,2.11338,2.11338,2.11305,2.11305,4181304.0
2006-09-19 18:24:00,2.11306,2.11306,2.11282,2.11299,5766573.0
2006-09-19 18:25:00,2.11305,2.11305,2.1128,2.11296,2466609.0
2006-09-19 18:26:00,2.1115,2.11324,2.1115,2.11324,2711887.0
2006-09-19 18:27:00,2.11333,2.11381,2.11326,2.11378,6112288.0
2006-09-19 18:28:00,2.11376,2.11386,2.11352,2.11386,5753660.0
2006-09-19 18:29:00,2.11398,2.1141,2.11388,2.11388,15091135.0
2006-09-19 18:30:00,2.11377,2.11382,2.11367,2.1137,8173164.0
2006-09-19 18:31:00,2.11374,2.11382,2.11369,2.11382,2428261.0
2006-09-19 18:32:00,2.11386,2.11406,2.11362,2.11362,9883387.0
2006-09-19 18:33:00,2.11398,2.11398,2.11372,2.11382,3773124.0
2006-09-19 18:34:00,2.11393,2.11407,2.11388,2.11407,10572351.0
2006-09-19 18:35:00,2.11411,2.11418,2.11401,2.11401,4082042.0
2006-09-19 18:36:00,2.11389,2.11389,2.11376,2.11376,19047997.0
2006-09-19 18:37:00,2.11376,2.11382,2.11366,2.11382,2691928.0
2006-09-19 18:38:00,2.11381,2.11393,2.11379,2.1139,14745868.0
2006-09-19 18:39:00,2.11392,2.11401,2.1138,2.11401,2701936.0
2006-09-19 18:40:00,2.11406,2.11429,2.11406,2.11429,969409.0
2006-09-19 18:41:00,2.1144,2.1144,2.11414,2.11414,7868916.0
2006-09-19 18:42:00,2.11418,2.11418,2.11393,2.11406,6351868.0
2006-09-19 18:43:00,2.11424,2.11451,2.11424,2.11445,7533624.0
2006-09-19 18:44:00,2.11458,2.11458,2.11434,2.11435,10996238.0
2006-09-19 18:45:00,2.11426,2.11426,2.114,2.114,2091199.0
2006-09-19 18:46:00,2.11387,2.11414,2.11382,2.11414,16549570.0
2006-09-19 18:47:00,2.1144,2.1145,2.11424,2.11434,928221.0
2006-09-19 18:48:00,2.1143,2.11448,2.1143,2.11448,1259641.0
2006-09-19 18:49:00,2.11458,2.11486,2.11458,2.11478,2618009.0
2006-09-19 18:50:00,2.11488,2.11518,2.11488,2.11511,17066495.0
2006-09-19 18:51:00,2.11518,2.11554,2.11518,2.11552,911912.0
2006-09-19 18:52:00,2.1157,2.11627,2.1157,2.11627,4481795.0
2006-09-19 18:53:00,2.11634,2.11697,2.11634,2.11697,2038511.0
2006-09-19 18:54:00,2.1171,2.11718,2.11699,2.11699,10130650.0
2006-09-19 18:55:00,2.11712,2.11738,2.11712,2.11738,3033775.0
2006-09-19 18:56:00,2.1175,2.1183,2.1175,2.1183,759278.0
2006-09-19 18:57:00,2.11843,2.11891,2.11843,2.11891,11142108.0
2006-09-19 18:58:00,2.11891,2.11894,2.11847,2.11871,5878097.0
2006-09-19 18:59:00,2.11888,2.11906,2.11879,2.11879,6079517.0
2006-09-19 19:00:00,2.11862,2.11862,2.1182,2.1182,2179702.0
2006-09-19 19:01:00,2.1182,2.1182,2.11777,2.11777,11391040.0
2006-09-19 19:02:00,2.11769,2.11769,2.11751,2.11758,2045712.0
2006-09-19 19:03:00,2.11759,2.11797,2.11759,2.11797,15360332.0
2006-09-19 19:04:00,2.11827,2.11885,2.11827,2.11885,9658072.0
2006-09-19 19:05:00,2.11874,2.11918,2.11865,2.11918,4753215.0
2006-09-19 19:06:00,2.11919,2.11959,2.11919,2.11959,7281590.0
2006-09-19 19:07:00,2.11965,2.11988,2.11952,2.11988,6628615.0
2006-09-19 19:08:00,2.11992,2.12031,2.1199,2.12014,670872.0
2006-09-19 19:09:00,2.12003,2.12003,2.11973,2.11977,1778135.0
2006-09-19 19:10:00,2.11962,2.11969,2.1193,2.1193,9708644.0
2006-09-19 19:11:00,2.11928,2.11928,2.11885,2.11917,4616495.0
2006-09-19 19:12:00,2.11934,2.11946,2.11916,2.11916,3483678.0
2006-09-19 19:13:00,2.11932,2.11932,2.11903,2.11903,1573056.0
2006-09-19 19:14:00,2.11909,2.11927,2.11907,2.11927,4386720.0
2006-09-19 19:15:00,2.11926,2.11947,2.11926,2.11944,2692709.0
2006-09-19 19:16:00,2.11953,2.11967,2.11949,2.11967,2935971.0
2006-09-19 19:17:00,2.11968,2.11968,2.11956,2.1196,3957292.0
2006-09-19 19:18:00,2.11952,2.11952,2.11932,2.11932,1719894.0
2006-09-19 19:19:00,2.11918,2.1192,2.11908,2.1192,10654820.0
2006-09-19 19:20:00,2.11937,2.11964,2.11937,2.1194,1871775.0
2006-09-19 19:21:00,2.11943,2.11955,2.11925,2.11955,504912.0
2006-09-19 19:22:00,2.11962,2.1199,2.11953,2.1199,5987566.0
2006-09-19 19:23:00,2.12003,2.12019,2.11985,2.11985,7538946.0
2006-09-19 19:24:00,2.11993,2.11993,2.11974,2.11977,4704818.0
2006-09-19 19:25:00,2.11966,2.11966,2.11938,2.11953,12547498.0
2006-09-19 19:26:00,2.1195,2.1195,2.11929,2.11949,1946077.0
2006-09-19 19:27:00,2.1196,2.11991,2.1196,2.11991,2875066.0
2006-09-19 19:28:00,2.11998,2.12006,2.11967,2.11967,7833002.0
2006-09-19 19:29:00,2.1195,2.1195,2.11923,2.11939,15623451.0
2006-09-19 19:30:00,2.11929,2.11934,2.11916,2.11928,3373045.0
2006-09-19 19:31:00,2.11911,2.1192,2.11904,2.1192,22839783.0
2006-09-19 19:32:00,2.11923,2.11937,2.1192,2.11936,4915122.0
2006-09-19 19:33:00,2.11962,2.11997,2.11962,2.11997,8254411.0
2006-09-19 19:34:00,2.12,2.12018,2.11995,2.12018,3661991.0
2006-09-19 19:35:00,2.12025,2.12065,2.12025,2.12065,3681805.0
2006-09-19 19:36:00,2.1207,2.1207,2.12036,2.12036,17820257.0
2006-09-19 19:37:00,2.12025,2.12038,2.12023,2.12023,8945635.0
2006-09-19 19:38:00,2.12022,2.12022,2.11971,2.12018,24045677.0
2006-09-19 19:39:00,2.12009,2.12032,2.12005,2.12032,4213203.0
2006-09-19 19:40:00,2.1203,2.1203,2.12004,2.12025,14998243.0
2006-09-19 19:41:00,2.12029,2.12046,2.12029,2.12046,748035.0
2006-09-19 19:42:00,2.12067,2.12069,2.12059,2.12069,4260921.0
2006-09-19 19:43:00,2.1206,2.1206,2.12048,2.12051,8270070.0
2006-09-19 19:44:00,2.12046,2.1208,2.12046,2.1208,5481580.0
2006-09-19 19:45:00,2.12099,2.12099,2.12094,2.12097,615603.0
2006-09-19 19:46:00,2.12099,2.12107,2.12093,2.12098,4180080.0
2006-09-19 19:47:00,2.12136,2.12157,2.12134,2.12134,9028301.0
2006-09-19 19:48:00,2.12103,2.12103,2.12068,2.12068,3441772.0
2006-09-19 19:49:00,2.12063,2.12063,2.12033,2.12033,1521256.0
2006-09-19 19:50:00,2.12053,2.12067,2.12053,2.12063,21028505.0
2006-09-19 19:51:00,2.12055,2.12067,2.12055,2.12067,1475711.0
2006-09-19 19:52:00,2.12055,2.12082,2.12055,2.12082,2685832.0
2006-09-19 19:53:00,2.12076,2.1209,2.12074,2.12074,4008082.0
2006-09-19 19:54:00,2.12086,2.12105,2.12086,2.12093,4222038.0
2006-09-19 19:55:00,2.12096,2.12096,2.12091,2.12094,1110396.0
2006-09-19 19:56:00,2.12115,2.12145,2.12115,2.12134,4156330.0
2006-09-19 19:57:00,2.12134,2.12161,2.12128,2.12161,467464.0
2006-09-19 19:58:00,2.12132,2.12227,2.12132,2.12219,12527976.0
2006-09-19 19:59:00,2.12211,2.12217,2.12208,2.12208,4789440.0
2006-09-19 20:00:00,2.12198,2.12218,2.12198,2.12218,1886262.0
2006-09-19 20:01:00,2.1222,2.12262,2.12216,2.12245,1338308.0
2006-09-19 20:02:00,2.12216,2.12216,2.12194,2.12194,2538165.0
2006-09-19 20:03:00,2.12184,2.12186,2.12174,2.12179,3530997.0
2006-09-19 20:04:00,2.12189,2.12207,2.12189,2.12207,1651159.0
2006-09-19 20:05:00,2.12206,2.1221,2.12185,2.12185,6924545.0
2006-09-19 20:06:00,2.12179,2.12179,2.12169,2.12169,3259340.0
2006-09-19 20:07:00,2.12158,2.12159,2.12137,2.12159,8178513.0
2006-09-19 20:08:00,2.12167,2.12185,2.12158,2.12185,14039567.0
2006-09-19 20:09:00,2.12196,2.12206,2.12195,2.12205,5665541.0
2006-09-19 20:10:00,2.12202,2.12236,2.12202,2.12236,5945233.0
2006-09-19 20:11:00,2.12237,2.12278,2.1223,2.12278,12726609.0
2006-09-19 20:12:00,2.12278,2.12316,2.12269,2.12298,8886682.0
2006-09-19 20:13:00,2.12291,2.12291,2.12275,2.12275,8732956.0
2006-09-19 20:14:00,2.1227,2.1227,2.12102,2.12102,700687.0
2006-09-19 20:15:00,2.12244,2.12244,2.12198,2.12208,4574514.0
2006-09-19 20:16:00,2.12199,2.12199,2.12169,2.12187,8536571.0
2006-09-19 20:17:00,2.1218,2.12183,2.12161,2.12163,12427612.0
2006-09-19 20:18:00,2.12163,2.1219,2.12161,2.1219,3431266.0
2006-09-19 20:19:00,2.12192,2.12247,2.12192,2.12247,8339825.0
2006-09-19 20:20:00,2.12254,2.12268,2.12248,2.12252,10723287.0
2006-09-19 20:21:00,2.12256,2.12271,2.12256,2.12271,8681451.0
2006-09-19 20:22:00,2.12271,2.12273,2.12267,2.12273,365991.0
2006-09-19 20:23:00,2.12281,2.12311,2.12281,2.12311,6079206.0
2006-09-19 20:24:00,2.12319,2.12365,2.12317,2.12365,6983510.0
2006-09-19 20:25:00,2.12366,2.12366,2.12336,2.12336,14054104.0
2006-09-19 20:26:00,2.1232,2.1238,2.1232,2.1238,2812199.0
2006-09-19 20:27:00,2.12402,2.12438,2.12402,2.12405,3645165.0
2006-09-19 20:28:00,2.1238,2.1238,2.12357,2.12357,744570.0
2006-09-19 20:29:00,2.12353,2.12353,2.12328,2.12328,1772260.0
2006-09-19 20:30:00,2.12322,2.12322,2.12313,2.12314,9786791.0
2006-09-19 20:31:00,2.12319,2.12319,2.12318,2.12318,13260032.0
2006-09-19 20:32:00,2.12325,2.12325,2.12307,2.12307,13804645.0
2006-09-19 20:33:00,2.12286,2.12286,2.12247,2.12247,763170.0
2006-09-19 20:34:00,2.12249,2.12249,2.12247,2.12247,4470198.0
2006-09-19 20:35:00,2.12244,2.12261,2.12244,2.12261,10076200.0
2006-09-19 20:36:00,2.12247,2.12258,2.12239,2.12255,1798232.0
2006-09-19 20:37:00,2.12264,2.12278,2.12264,2.12278,498877.0
2006-09-19 20:38:00,2.12286,2.12286,2.12268,2.12268,839394.0
2006-09-19 20:39:00,2.12265,2.12265,2.12244,2.12258,3360820.0
2006-09-19 20:40:00,2.12262,2.12268,2.12253,2.12258,5638709.0
2006-09-19 20:41:00,2.12264,2.12269,2.12264,2.12269,106490.0
2006-09-19 20:42:00,2.12279,2.12297,2.12262,2.12297,5192826.0
2006-09-19 20:43:00,2.123,2.12304,2.12293,2.12296,3168194.0
2006-09-19 20:44:00,2.12288,2.12288,2.12275,2.12275,1723721.0
2006-09-19 20:45:00,2.12273,2.12273,2.12248,2.12248,2480404.0
2006-09-19 20:46:00,2.12256,2.12259,2.12256,2.12259,421810.0
2006-09-19 20:47:00,2.12239,2.12239,2.12176,2.12176,5058445.0
2006-09-19 20:48:00,2.12165,2.12165,2.12136,2.12139,4057052.0
2006-09-19 20:49:00,2.12134,2.1215,2.12134,2.1215,137899.0
2006-09-19 20:50:00,2.1215,2.12162,2.12145,2.12162,6490886.0
2006-09-19 20:51:00,2.12165,2.12168,2.12155,2.12166,1784697.0
2006-09-19 20:52:00,2.12177,2.12182,2.12177,2.12182,702223.0
2006-09-19 20:53:00,2.12194,2.12209,2.12194,2.12207,5208559.0
2006-09-19 20:54:00,2.12219,2.12235,2.12219,2.12235,5529686.0
2006-09-19 20:55:00,2.12226,2.12235,2.12226,2.12233,3555898.0
2006-09-19 20:56:00,2.12214,2.12248,2.12214,2.12244,4825499.0
2006-09-19 20:57:00,2.12249,2.12257,2.12241,2.12257,2066642.0
2006-09-19 20:58:00,2.1225,2.1227,2.1225,2.12254,6331747.0
2006-09-19 20:59:00,2.12258,2.12282,2.12258,2.12266,3029335.0
2006-09-19 21:00:00,2.12253,2.12253,2.12246,2.12247,1911550.0
2006-09-19 21:01:00,2.12251,2.12265,2.12218,2.12247,4169248.0
2006-09-19 21:02:00,2.12254,2.12254,2.12247,2.12254,2182495.0
2006-09-19 21:03:00,2.12246,2.12246,2.12231,2.12231,5257381.0
2006-09-19 21:04:00,2.12222,2.12236,2.12195,2.12195,1751984.0
2006-09-19 21:05:00,2.12211,2.12213,2.12195,2.12209,5602239.0
2006-09-19 21:06:00,2.1221,2.12227,2.12207,2.12227,11195737.0
2006-09-19 21:07:00,2.12222,2.12222,2.12193,2.12193,2756206.0
2006-09-19 21:08:00,2.12183,2.12183,2.12165,2.12172,2737693.0
2006-09-19 21:09:00,2.1219,2.12197,2.12171,2.12186,3706458.0
2006-09-19 21:10:00,2.12171,2.12187,2.12171,2.12187,16114543.0
2006-09-19 21:11:00,2.12182,2.12216,2.12171,2.12216,8144498.0
2006-09-19 21:12:00,2.1222,2.12234,2.12209,2.12227,3291430.0
2006-09-19 21:13:00,2.12231,2.12239,2.12198,2.12211,4792826.0
2006-09-19 21:14:00,2.12216,2.12261,2.12216,2.12261,2022415.0
2006-09-19 21:15:00,2.12257,2.12257,2.12232,2.12243,4896925.0
2006-09-19 21:16:00,2.12213,2.12219,2.1221,2.12219,13577663.0
2006-09-19 21:17:00,2.12202,2.12233,2.12202,2.12228,3822316.0
2006-09-19 21:18:00,2.12224,2.12232,2.12215,2.12232,18876417.0
2006-09-19 21:19:00,2.1223,2.12235,2.12217,2.12223,664627.0
2006-09-19 21:20:00,2.12215,2.12215,2.122,2.122,1912950.0
2006-09-19 21:21:00,2.12197,2.12202,2.12189,2.12194,17345307.0
2006-09-19 21:22:00,2.12182,2.12205,2.12182,2.12194,13717327.0
2006-09-19 21:23:00,2.12197,2.12197,2.12188,2.1219,2497011.0
2006-09-19 21:24:00,2.12192,2.12193,2.1219,2.12191,6261994.0
2006-09-19 21:25:00,2.12174,2.1222,2.12174,2.1222,1845251.0
2006-09-19 21:26:00,2.12224,2.1226,2.12218,2.12253,1911838.0
2006-09-19 21:28:00,2.12234,2.12248,2.12222,2.12222,2846926.0
2006-09-19 21:29:00,2.1222,2.12252,2.1222,2.12252,1012707.0
2006-09-19 21:30:00,2.12253,2.12253,2.12231,2.12231,506207.0
2006-09-19 21:31:00,2.12236,2.12264,2.12236,2.12239,1362320.0
2006-09-19 21:32:00,2.1223,2.1223,2.12206,2.12217,13270283.0
2006-09-19 21:33:00,2.12185,2.12197,2.1217,2.12197,8845983.0
2006-09-19 21:34:00,2.12229,2.12244,2.12223,2.12223,1186355.0
2006-09-19 21:35:00,2.12194,2.12194,2.12179,2.12181,12084931.0
2006-09-19 21:36:00,2.12157,2.12198,2.12157,2.12197,4855146.0
2006-09-19 21:37:00,2.12201,2.12201,2.12181,2.12181,3777204.0
2006-09-19 21:38:00,2.12191,2.12194,2.12177,2.12187,10011835.0
2006-09-19 21:39:00,2.12195,2.12195,2.12167,2.12167,1400081.0
2006-09-19 21:40:00,2.12162,2.12162,2.12139,2.12154,2921994.0
2006-09-19 21:41:00,2.1215,2.1217,2.1215,2.1217,8008320.0
2006-09-19 21:42:00,2.1221,2.1224,2.1221,2.12231,12657981.0
2006-09-19 21:43:00,2.12225,2.12228,2.12218,2.12228,3253678.0
2006-09-19 21:44:00,2.12218,2.12228,2.12196,2.12196,3941877.0
2006-09-19 21:45:00,2.12205,2.12205,2.1217,2.1217,4354202.0
2006-09-19 21:46:00,2.12177,2.12177,2.12138,2.12144,4165762.0
2006-09-19 21:47:00,2.12153,2.12168,2.12151,2.12168,3178919.0
2006-09-19 21:48:00,2.12206,2.12226,2.12203,2.12203,1187022.0
2006-09-19 21:49:00,2.12201,2.12201,2.12194,2.12194,869778.0
2006-09-19 21:50:00,2.1219,2.1219,2.12166,2.12166,10864038.0
2006-09-19 21:51:00,2.1215,2.12158,2.12134,2.12134,1761222.0
2006-09-19 21:52:00,2.12121,2.12121,2.12094,2.12094,7519299.0
2006-09-19 21:53:00,2.12094,2.12099,2.12083,2.12099,784212.0
2006-09-19 21:54:00,2.12096,2.12109,2.12096,2.12103,3545746.0
2006-09-19 21:55:00,2.12118,2.12123,2.12108,2.12112,8239511.0
2006-09-19 21:56:00,2.1211,2.1211,2.12076,2.12076,4993264.0
2006-09-19 21:57:00,2.12081,2.12098,2.12068,2.12098,3605243.0
2006-09-19 21:58:00,2.12106,2.12128,2.1209,2.12128,5619485.0
2006-09-19 21:59:00,2.12123,2.12141,2.12123,2.12141,492534.0
2006-09-19 22:00:00,2.1215,2.12165,2.12146,2.12165,7131053.0
2006-09-19 22:01:00,2.12163,2.12164,2.12128,2.12128,4333628.0
2006-09-19 22:02:00,2.12129,2.12129,2.12085,2.12094,6313150.0
2006-09-19 22:03:00,2.12097,2.12122,2.12097,2.12114,7214237.0
2006-09-19 22:04:00,2.12116,2.12116,2.12091,2.12108,4367078.0
2006-09-19 22:05:00,2.12112,2.12113,2.12105,2.12105,2711155.0
2006-09-19 22:06:00,2.12121,2.12127,2.12121,2.12123,3666752.0
2006-09-19 22:07:00,2.1211,2.12132,2.1211,2.12132,285813.0
2006-09-19 22:08:00,2.12137,2.12138,2.12133,2.12133,6192749.0
2006-09-19 22:09:00,2.12126,2.12126,2.12107,2.12117,2187640.0
2006-09-19 22:10:00,2.12109,2.12117,2.12102,2.12102,5397562.0
2006-09-19 22:11:00,2.12083,2.12109,2.12054,2.12054,10417721.0
2006-09-19 22:12:00,2.12088,2.12106,2.12072,2.12106,5132036.0
2006-09-19 22:13:00,2.12099,2.1211,2.12095,2.12099,1528110.0
2006-09-19 22:14:00,2.12089,2.12089,2.12072,2.12076,11996492.0
2006-09-19 22:15:00,2.12085,2.12085,2.12035,2.12067,7558892.0
2006-09-19 22:16:00,2.12058,2.12058,2.12051,2.12051,1880768.0
2006-09-19 22:17:00,2.12035,2.12052,2.12035,2.12044,2807550.0
2006-09-19 22:18:00,2.12065,2.12077,2.12065,2.12074,1724926.0
2006-09-19 22:19:00,2.1205,2.12086,2.1205,2.12086,84432.0
2006-09-19 22:20:00,2.12095,2.12128,2.12095,2.12128,1539006.0
2006-09-19 22:21:00,2.12125,2.12125,2.12094,2.12094,5470582.0
2006-09-19 22:22:00,2.1207,2.1207,2.12066,2.12068,3071058.0
2006-09-19 22:23:00,2.12073,2.12076,2.12067,2.1207,548384.0
2006-09-19 22:24:00,2.12072,2.12078,2.12067,2.12074,2891187.0
2006-09-19 22:25:00,2.12087,2.12092,2.12077,2.12084,10593295.0
2006-09-19 22:26:00,2.12076,2.12076,2.12062,2.12062,4987477.0
2006-09-19 22:27:00,2.12046,2.12078,2.12041,2.12078,2963711.0
2006-09-19 22:28:00,2.12081,2.12082,2.12068,2.12068,9657115.0
2006-09-19 22:29:00,2.12063,2.12071,2.1206,2.12061,1599021.0
2006-09-19 22:30:00,2.1206,2.12071,2.12053,2.12053,2144848.0
2006-09-19 22:31:00,2.12042,2.12069,2.12042,2.12069,10465870.0
2006-09-19 22:32:00,2.12067,2.12082,2.12067,2.12073,1139122.0
2006-09-19 22:34:00,2.12081,2.12094,2.12081,2.12094,699883.0
2006-09-19 22:35:00,2.12092,2.12107,2.12092,2.12092,2870853.0
2006-09-19 22:36:00,2.12098,2.12129,2.12098,2.12129,16436659.0
2006-09-19 22:37:00,2.1213,2.1213,2.12113,2.12118,3025366.0
2006-09-19 22:38:00,2.12102,2.12102,2.12064,2.12076,4915935.0
2006-09-19 22:39:00,2.12073,2.12088,2.12073,2.12079,8727170.0
2006-09-19 22:40:00,2.12085,2.12092,2.12069,2.12078,5596820.0
2006-09-19 22:41:00,2.1208,2.12103,2.1208,2.12096,6686327.0
2006-09-19 22:42:00,2.12088,2.12088,2.12076,2.12086,12261917.0
2006-09-19 22:43:00,2.12095,2.12105,2.12087,2.12102,3693919.0
2006-09-19 22:44:00,2.12108,2.12126,2.12103,2.12126,10155127.0
2006-09-19 22:45:00,2.1213,2.1216,2.1213,2.12154,17919584.0
2006-09-19 22:46:00,2.12154,2.1218,2.12154,2.1218,4934298.0
2006-09-19 22:47:00,2.12179,2.12179,2.12166,2.12172,10150018.0
2006-09-19 22:48:00,2.12172,2.12176,2.12166,2.12166,8946312.0
2006-09-19 22:49:00,2.12172,2.12202,2.12172,2.12202,4737181.0
2006-09-19 22:50:00,2.12206,2.12231,2.12206,2.12207,17060816.0
2006-09-19 22:51:00,2.12194,2.12194,2.12143,2.12179,5330498.0
2006-09-19 22:52:00,2.12169,2.12169,2.12155,2.12155,936770.0
2006-09-19 22:53:00,2.12169,2.12185,2.12158,2.12183,869777.0
2006-09-19 22:54:00,2.12185,2.12187,2.12164,2.12164,4807272.0
2006-09-19 22:55:00,2.12159,2.12159,2.12139,2.12157,1903958.0
2006-09-19 22:56:00,2.1215,2.1215,2.12131,2.12142,9396549.0
2006-09-19 22:57:00,2.12151,2.12151,2.12125,2.12125,9519111.0
2006-09-19 22:58:00,2.1213,2.1213,2.11982,2.12123,6696281.0
2006-09-19 22:59:00,2.12118,2.12118,2.12099,2.12107,1879898.0
2006-09-19 23:00:00,2.12099,2.121,2.12065,2.121,6836919.0
2006-09-19 23:01:00,2.12098,2.12098,2.12075,2.12085,1985785.0
2006-09-19 23:02:00,2.12088,2.12094,2.12077,2.12084,2704303.0
2006-09-19 23:03:00,2.12094,2.12102,2.12077,2.12092,2368856.0
2006-09-19 23:04:00,2.12101,2.12101,2.12073,2.12073,4704071.0
2006-09-19 23:05:00,2.12062,2.12062,2.12037,2.12048,10097191.0
2006-09-19 23:06:00,2.12047,2.12058,2.12036,2.12046,12786932.0
2006-09-19 23:07:00,2.12044,2.12044,2.12021,2.12027,943025.0
2006-09-19 23:08:00,2.12012,2.12042,2.12008,2.12042,4844142.0
2006-09-19 23:09:00,2.12049,2.12049,2.12035,2.12035,3879150.0
2006-09-19 23:10:00,2.12044,2.12044,2.12022,2.12041,2460373.0
2006-09-19 23:11:00,2.12042,2.12042,2.1201,2.12018,5125394.0
2006-09-19 23:12:00,2.12007,2.12015,2.12007,2.12015,4485426.0
2006-09-19 23:13:00,2.12006,2.12006,2.11983,2.11983,10780881.0
2006-09-19 23:14:00,2.11993,2.12032,2.11993,2.12023,2821283.0
2006-09-19 23:15:00,2.1204,2.12068,2.1204,2.12059,11759806.0
2006-09-19 23:16:00,2.12057,2.12065,2.12057,2.12065,556424.0
2006-09-19 23:17:00,2.12065,2.12065,2.12045,2.12047,3431203.0
2006-09-19 23:18:00,2.12039,2.12039,2.12003,2.12003,3746725.0
2006-09-19 23:19:00,2.11992,2.11992,2.11972,2.11972,12269677.0
2006-09-19 23:20:00,2.1197,2.11979,2.11961,2.11979,2240820.0
2006-09-19 23:21:00,2.11977,2.11996,2.11977,2.11982,3865119.0
2006-09-19 23:22:00,2.11992,2.11999,2.11992,2.11995,2437525.0
2006-09-19 23:23:00,2.11987,2.12026,2.1198,2.12026,20964532.0
2006-09-19 23:24:00,2.12052,2.12087,2.12052,2.12087,13578766.0
2006-09-19 23:25:00,2.12091,2.1211,2.1207,2.1211,618100.0
2006-09-19 23:26:00,2.12122,2.1214,2.12122,2.1214,4697566.0
2006-09-19 23:27:00,2.12151,2.12174,2.1214,2.12174,15744000.0
2006-09-19 23:28:00,2.12184,2.12188,2.12166,2.12179,14620541.0
2006-09-19 23:29:00,2.12165,2.12184,2.12165,2.12174,6086487.0
2006-09-19 23:30:00,2.12188,2.12217,2.12182,2.12217,3135528.0
2006-09-19 23:31:00,2.12197,2.12217,2.12188,2.12217,4863952.0
2006-09-19 23:32:00,2.12218,2.12256,2.12218,2.12256,951184.0
2006-09-19 23:33:00,2.12242,2.12242,2.12203,2.12203,2398687.0
2006-09-19 23:34:00,2.12205,2.12229,2.12205,2.1222,2266758.0
2006-09-19 23:35:00,2.12213,2.12213,2.12206,2.12208,2388396.0
2006-09-19 23:36:00,2.12191,2.1222,2.12191,2.12192,3728727.0
2006-09-19 23:37:00,2.12183,2.12197,2.12176,2.12197,3022972.0
2006-09-19 23:38:00,2.12206,2.12219,2.12201,2.12219,1825095.0
2006-09-19 23:39:00,2.12223,2.12232,2.12216,2.12232,7043856.0
2006-09-19 23:40:00,2.1226,2.12275,2.12238,2.12238,3125546.0
2006-09-19 23:41:00,2.12233,2.12233,2.12206,2.12206,11799864.0
2006-09-19 23:42:00,2.12209,2.12209,2.12193,2.12193,3519202.0
2006-09-19 23:43:00,2.1219,2.1219,2.12156,2.12156,1866743.0
2006-09-19 23:44:00,2.1216,2.1216,2.12118,2.12118,6241078.0
2006-09-19 23:45:00,2.12111,2.12111,2.12105,2.12105,1425267.0
2006-09-19 23:46:00,2.12078,2.1208,2.12056,2.12061,5471591.0
2006-09-19 23:47:00,2.12057,2.12079,2.12057,2.12079,2523683.0
2006-09-19 23:48:00,2.12084,2.12092,2.12065,2.12065,471934.0
2006-09-19 23:49:00,2.12069,2.12085,2.12062,2.12064,5143327.0
2006-09-19 23:50:00,2.12019,2.12071,2.12019,2.12071,10049871.0
2006-09-19 23:51:00,2.12057,2.12063,2.12047,2.12047,587196.0
2006-09-19 23:52:00,2.12032,2.12032,2.11969,2.12008,19004747.0
2006-09-19 23:53:00,2.12006,2.12018,2.12004,2.12004,3045960.0
2006-09-19 23:54:00,2.12012,2.12018,2.12009,2.12018,2238826.0
2006-09-19 23:55:00,2.12022,2.12046,2.12019,2.12046,580820.0
2006-09-19 23:56:00,2.12038,2.12038,2.12016,2.12016,2812875.0
2006-09-19 23:57:00,2.11993,2.12006,2.11987,2.11987,7465421.0
2006-09-19 23:58:00,2.11981,2.11989,2.11972,2.11979,4094967.0
2006-09-19 23:59:00,2.11993,2.12012,2.11993,2.11996,5651634.0
2006-09-20 00:01:00,2.12008,2.12019,2.12008,2.12019,4917969.0
2006-09-20 00:02:00,2.12034,2.12038,2.12023,2.12032,3989520.0
2006-09-20 00:03:00,2.12023,2.12023,2.12005,2.12014,1202743.0
2006-09-20 00:04:00,2.11995,2.11999,2.11991,2.11997,3240809.0
2006-09-20 00:05:00,2.12024,2.12055,2.12024,2.12055,971212.0
2006-09-20 00:06:00,2.12054,2.12076,2.12054,2.12076,4643699.0
2006-09-20 00:07:00,2.12073,2.1209,2.12058,2.1209,7148154.0
2006-09-20 00:08:00,2.12116,2.1212,2.12101,2.12101,4302132.0
2006-09-20 00:09:00,2.12095,2.12095,2.12062,2.12062,10768729.0
2006-09-20 00:10:00,2.12065,2.12065,2.12053,2.12056,3003736.0
2006-09-20 00:11:00,2.12062,2.12073,2.1206,2.12073,1201327.0
2006-09-20 00:12:00,2.12067,2.12067,2.12062,2.12062,3234360.0
2006-09-20 00:13:00,2.1206,2.12061,2.12013,2.12021,4587312.0
2006-09-20 00:14:00,2.12028,2.1214,2.12028,2.1214,17238029.0
2006-09-20 00:15:00,2.12142,2.12156,2.12142,2.12156,10127306.0
2006-09-20 00:17:00,2.12154,2.12154,2.11987,2.12098,8325718.0
2006-09-20 00:18:00,2.12089,2.12089,2.12068,2.12068,7250164.0
2006-09-20 00:19:00,2.12084,2.12084,2.1205,2.12074,6857305.0
2006-09-20 00:20:00,2.12073,2.12073,2.1205,2.1205,756142.0
2006-09-20 00:21:00,2.12046,2.12047,2.12037,2.12047,2772239.0
2006-09-20 00:22:00,2.12041,2.12072,2.12041,2.12059,3136427.0
2006-09-20 00:23:00,2.12054,2.12054,2.12027,2.12035,2130557.0
2006-09-20 00:24:00,2.12019,2.12036,2.12019,2.12035,4586101.0
2006-09-20 00:25:00,2.12033,2.12043,2.12032,2.12043,3066141.0
2006-09-20 00:26:00,2.12045,2.12064,2.12045,2.12064,1135316.0
2006-09-20 00:27:00,2.12073,2.1209,2.12073,2.1209,108452.0
2006-09-20 00:28:00,2.12105,2.12116,2.121,2.121,5701335.0
2006-09-20 00:29:00,2.12096,2.12108,2.12082,2.12108,665179.0
2006-09-20 00:30:00,2.12111,2.12124,2.12096,2.12096,2866016.0
2006-09-20 00:31:00,2.12094,2.12099,2.12084,2.12099,2356283.0
2006-09-20 00:32:00,2.121,2.121,2.12073,2.12079,2218838.0
2006-09-20 00:34:00,2.12077,2.12089,2.12077,2.12087,3380062.0
2006-09-20 00:35:00,2.12094,2.12103,2.12094,2.12099,4526890.0
2006-09-20 00:36:00,2.12091,2.12091,2.12054,2.12054,2378788.0
2006-09-20 00:37:00,2.12069,2.12084,2.12069,2.12069,2988737.0
2006-09-20 00:38:00,2.1207,2.1207,2.12055,2.12067,11766630.0
2006-09-20 00:39:00,2.1206,2.1206,2.12027,2.12027,841106.0
2006-09-20 00:41:00,2.12034,2.12034,2.1201,2.1201,409046.0
2006-09-20 00:42:00,2.12004,2.12022,2.11997,2.12017,10153317.0
2006-09-20 00:43:00,2.12013,2.12015,2.12,2.12001,11184653.0
2006-09-20 00:44:00,2.12012,2.12024,2.12012,2.12024,2020390.0
2006-09-20 00:45:00,2.12026,2.12058,2.12026,2.12058,2880277.0
2006-09-20 00:46:00,2.1205,2.12091,2.1205,2.12091,1686688.0
2006-09-20 00:47:00,2.12085,2.12085,2.12049,2.12049,2076804.0
2006-09-20 00:48:00,2.12068,2.12068,2.12043,2.12043,5334740.0
2006-09-20 00:49:00,2.12042,2.12042,2.11987,2.11987,2925623.0
2006-09-20 00:50:00,2.11999,2.11999,2.1199,2.1199,1580199.0
2006-09-20 00:51:00,2.11993,2.12,2.11993,2.12,9594663.0
2006-09-20 00:53:00,2.12004,2.12017,2.12004,2.12017,4517016.0
2006-09-20 00:54:00,2.12019,2.12019,2.12003,2.12011,2796173.0
2006-09-20 00:55:00,2.12011,2.12035,2.12011,2.12035,1107605.0
2006-09-20 00:56:00,2.12039,2.12077,2.12039,2.12047,1019488.0
2006-09-20 00:58:00,2.12032,2.12032,2.12004,2.12004,4527462.0
2006-09-20 00:59:00,2.12006,2.12019,2.12006,2.12015,3776079.0
2006-09-20 01:01:00,2.12016,2.12016,2.12008,2.12008,155748.0
2006-09-20 01:02:00,2.11991,2.12016,2.11991,2.12016,13904922.0
2006-09-20 01:03:00,2.12022,2.12035,2.12019,2.1203,2744700.0
2006-09-20 01:05:00,2.12025,2.12068,2.12025,2.12068,8681469.0
2006-09-20 01:06:00,2.12065,2.12065,2.12025,2.12025,5464723.0
2006-09-20 01:07:00,2.12011,2.12015,2.11994,2.11994,6314819.0
2006-09-20 01:08:00,2.12007,2.12007,2.11991,2.11991,10217344.0
2006-09-20 01:09:00,2.11995,2.11999,2.11985,2.11993,13395375.0
2006-09-20 01:10:00,2.11992,2.12002,2.11992,2.11997,680101.0
2006-09-20 01:11:00,2.11995,2.12034,2.11995,2.12034,225464.0
2006-09-20 01:12:00,2.12035,2.12059,2.12035,2.12059,502825.0
2006-09-20 01:13:00,2.12068,2.12068,2.12024,2.12024,478438.0
2006-09-20 01:14:00,2.12022,2.12051,2.12022,2.12051,3894569.0
2006-09-20 01:15:00,2.12068,2.12088,2.12068,2.12084,994883.0
2006-09-20 01:16:00,2.12088,2.12114,2.12088,2.12096,6785634.0
2006-09-20 01:17:00,2.121,2.12102,2.12087,2.12097,2194632.0
2006-09-20 01:18:00,2.12089,2.12092,2.12074,2.12089,4200735.0
2006-09-20 01:19:00,2.12088,2.12099,2.12088,2.12099,678845.0
2006-09-20 01:20:00,2.12112,2.1212,2.12102,2.1212,2212242.0
2006-09-20 01:21:00,2.1214,2.12176,2.1214,2.12149,4926138.0
2006-09-20 01:22:00,2.12158,2.12163,2.12146,2.12163,14476105.0
2006-09-20 01:23:00,2.12154,2.12154,2.12145,2.12145,747784.0
2006-09-20 01:24:00,2.12124,2.12131,2.12106,2.12106,7802166.0
2006-09-20 01:25:00,2.12109,2.12136,2.11976,2.11976,3480400.0
2006-09-20 01:27:00,2.12119,2.12126,2.12113,2.12126,4474510.0
2006-09-20 01:28:00,2.12131,2.12153,2.12131,2.12153,15533231.0
2006-09-20 01:29:00,2.12152,2.12152,2.12131,2.12131,2542418.0
2006-09-20 01:30:00,2.12142,2.12144,2.12142,2.12144,1422578.0
2006-09-20 01:31:00,2.12145,2.12165,2.12145,2.12153,9923328.0
2006-09-20 01:32:00,2.12172,2.12173,2.12172,2.12173,1206431.0
2006-09-20 01:33:00,2.12178,2.12203,2.12178,2.12201,1063472.0
2006-09-20 01:34:00,2.12201,2.12205,2.12187,2.12205,3765196.0
2006-09-20 01:35:00,2.12202,2.12218,2.12202,2.12206,11469253.0
2006-09-20 01:37:00,2.12211,2.12242,2.12211,2.12242,4164989.0
2006-09-20 01:38:00,2.12235,2.12239,2.12213,2.12213,2677413.0
2006-09-20 01:39:00,2.12227,2.12263,2.12225,2.12235,894500.0
2006-09-20 01:40:00,2.12221,2.12228,2.1221,2.1221,5644939.0
2006-09-20 01:42:00,2.12183,2.12205,2.12183,2.12183,11260764.0
2006-09-20 01:43:00,2.12193,2.12217,2.12172,2.12217,19539433.0
2006-09-20 01:44:00,2.12222,2.12251,2.12222,2.12251,5793833.0
2006-09-20 01:45:00,2.12252,2.12252,2.12238,2.12238,4685729.0
2006-09-20 01:46:00,2.12228,2.12228,2.122,2.122,2931495.0
2006-09-20 01:47:00,2.122,2.12241,2.122,2.12222,4340175.0
2006-09-20 01:48:00,2.12227,2.12227,2.12196,2.12196,11766357.0
2006-09-20 01:49:00,2.12186,2.12186,2.12163,2.12184,2129594.0
2006-09-20 01:50:00,2.12189,2.12222,2.12189,2.1222,752988.0
2006-09-20 01:51:00,2.12228,2.12228,2.12217,2.12217,611015.0
2006-09-20 01:52:00,2.12213,2.12218,2.12182,2.12182,6627474.0
2006-09-20 01:53:00,2.12149,2.12163,2.12149,2.12158,1400746.0
2006-09-20 01:54:00,2.12144,2.12146,2.12138,2.12138,2648180.0
2006-09-20 01:56:00,2.12142,2.1216,2.1214,2.1216,3927491.0
2006-09-20 01:59:00,2.12156,2.12161,2.12148,2.12161,2865897.0
2006-09-20 02:00:00,2.12161,2.12161,2.12151,2.1216,3150377.0
2006-09-20 02:01:00,2.12169,2.12182,2.12158,2.12158,3832037.0
2006-09-20 02:02:00,2.12176,2.12204,2.12176,2.12204,3098926.0
2006-09-20 02:03:00,2.12218,2.12225,2.12209,2.12225,4041459.0
2006-09-20 02:04:00,2.12225,2.1223,2.12218,2.12222,2448611.0
2006-09-20 02:05:00,2.12226,2.12234,2.12217,2.12217,2737419.0
2006-09-20 02:06:00,2.12212,2.12212,2.12173,2.12173,1794167.0
2006-09-20 02:07:00,2.12177,2.12184,2.12159,2.12162,6481636.0
2006-09-20 02:08:00,2.12158,2.12162,2.12158,2.12162,2013927.0
2006-09-20 02:09:00,2.12167,2.12191,2.12167,2.12191,1183337.0
2006-09-20 02:10:00,2.12191,2.12191,2.12178,2.12178,2281790.0
2006-09-20 02:11:00,2.12178,2.12178,2.12156,2.12156,11647549.0
2006-09-20 02:12:00,2.1214,2.12177,2.1214,2.12177,3042461.0
2006-09-20 02:13:00,2.12179,2.12179,2.1216,2.12172,2717115.0
2006-09-20 02:14:00,2.12178,2.12178,2.12166,2.12178,4659172.0
2006-09-20 02:15:00,2.12169,2.12173,2.12164,2.12165,4980513.0
2006-09-20 02:16:00,2.12164,2.12165,2.12151,2.12152,20387554.0
2006-09-20 02:17:00,2.12139,2.12162,2.12139,2.12155,10974334.0
2006-09-20 02:18:00,2.12157,2.12157,2.12144,2.1215,2348221.0
2006-09-20 02:19:00,2.1216,2.12163,2.12143,2.12143,5301904.0
2006-09-20 02:20:00,2.12161,2.12166,2.12137,2.12141,1217850.0
2006-09-20 02:21:00,2.12134,2.12155,2.12134,2.12155,2550404.0
2006-09-20 02:23:00,2.12159,2.1218,2.12158,2.1218,2332359.0
2006-09-20 02:25:00,2.12182,2.12182,2.1215,2.1216,3774251.0
2006-09-20 02:26:00,2.1215,2.1215,2.12143,2.1215,973252.0
2006-09-20 02:27:00,2.12141,2.12167,2.12123,2.12167,1307030.0
2006-09-20 02:28:00,2.12149,2.12162,2.12149,2.12149,11762625.0
2006-09-20 02:30:00,2.12146,2.12147,2.12146,2.12147,2328647.0
2006-09-20 02:31:00,2.12146,2.12146,2.12115,2.12115,11727316.0
2006-09-20 02:32:00,2.12117,2.12133,2.12117,2.12133,4094911.0
2006-09-20 02:33:00,2.12128,2.1215,2.12128,2.1215,1012023.0
2006-09-20 02:34:00,2.12009,2.12179,2.12009,2.12168,3363031.0
2006-09-20 02:35:00,2.12176,2.12209,2.12176,2.122,7780382.0
2006-09-20 02:36:00,2.1221,2.12231,2.1221,2.12228,5916782.0
2006-09-20 02:37:00,2.12239,2.12239,2.12192,2.12208,14392627.0
2006-09-20 02:38:00,2.12196,2.12218,2.12196,2.12201,4624178.0
2006-09-20 02:39:00,2.12191,2.12191,2.12174,2.12177,2211799.0
2006-09-20 02:41:00,2.12173,2.12176,2.12173,2.12176,473517.0
2006-09-20 02:42:00,2.12178,2.12178,2.12156,2.12167,2023262.0
2006-09-20 02:43:00,2.12162,2.12162,2.12136,2.12136,7124772.0
2006-09-20 02:44:00,2.12143,2.1216,2.12143,2.12152,926335.0
2006-09-20 02:45:00,2.12144,2.12144,2.12104,2.12114,3794768.0
2006-09-20 02:46:00,2.12119,2.12133,2.12119,2.1213,2750656.0
2006-09-20 02:47:00,2.12126,2.12126,2.12109,2.1211,1561259.0
2006-09-20 02:48:00,2.12112,2.12128,2.12104,2.12128,2622708.0
2006-09-20 02:49:00,2.121,2.121,2.12085,2.12087,745319.0
2006-09-20 02:50:00,2.12087,2.12087,2.1208,2.1208,7805734.0
2006-09-20 02:51:00,2.12075,2.12094,2.12075,2.12094,9039415.0
2006-09-20 02:52:00,2.12087,2.12135,2.12087,2.12135,5935539.0
2006-09-20 02:53:00,2.12145,2.12171,2.12126,2.12171,5041721.0
2006-09-20 02:54:00,2.12174,2.12178,2.12158,2.12172,9632164.0
2006-09-20 02:55:00,2.12166,2.12174,2.12151,2.12151,4373887.0
2006-09-20 02:56:00,2.12146,2.12164,2.12133,2.12164,2897700.0
2006-09-20 02:57:00,2.12171,2.12193,2.12171,2.12182,13026909.0
2006-09-20 02:58:00,2.12199,2.12215,2.12194,2.12215,7227157.0
2006-09-20 02:59:00,2.12215,2.12215,2.12178,2.12192,14037841.0
2006-09-20 03:00:00,2.12174,2.12182,2.12162,2.12182,2539574.0
2006-09-20 03:01:00,2.12186,2.12216,2.12186,2.12211,1262031.0
2006-09-20 03:02:00,2.12201,2.12209,2.12185,2.1219,3180438.0
2006-09-20 03:03:00,2.12182,2.12189,2.12171,2.12171,719664.0
2006-09-20 03:04:00,2.12176,2.12197,2.12176,2.12197,3306586.0
2006-09-20 03:05:00,2.12192,2.12192,2.12182,2.12184,3038328.0
2006-09-20 03:07:00,2.12178,2.12178,2.12164,2.12168,818271.0
2006-09-20 03:08:00,2.12159,2.12159,2.12155,2.12158,9038778.0
2006-09-20 03:09:00,2.12151,2.12151,2.12131,2.12132,1637679.0
2006-09-20 03:10:00,2.12119,2.12128,2.12108,2.12108,3038347.0
2006-09-20 03:11:00,2.12102,2.12105,2.12097,2.12099,5333140.0
2006-09-20 03:12:00,2.12073,2.12089,2.12064,2.12074,2290256.0
2006-09-20 03:13:00,2.12073,2.12073,2.12048,2.12048,7223302.0
2006-09-20 03:14:00,2.12064,2.12073,2.12059,2.12059,2657420.0
2006-09-20 03:15:00,2.12058,2.12058,2.12055,2.12056,2184205.0
2006-09-20 03:16:00,2.12046,2.12046,2.12004,2.12011,12091518.0
2006-09-20 03:17:00,2.12003,2.12005,2.11984,2.11993,10116898.0
2006-09-20 03:18:00,2.11993,2.11999,2.11981,2.11981,448810.0
2006-09-20 03:19:00,2.11981,2.12023,2.11981,2.12023,2937058.0
2006-09-20 03:20:00,2.12023,2.12068,2.12023,2.12068,861879.0
2006-09-20 03:21:00,2.12039,2.12042,2.12025,2.12026,13657514.0
2006-09-20 03:22:00,2.12019,2.12023,2.12013,2.12023,3220621.0
2006-09-20 03:23:00,2.12021,2.12021,2.12012,2.12012,134564.0
2006-09-20 03:24:00,2.12039,2.12039,2.12014,2.12022,4695458.0
2006-09-20 03:25:00,2.12016,2.12018,2.12011,2.12012,3196276.0
2006-09-20 03:26:00,2.12028,2.12047,2.12028,2.12047,345532.0
2006-09-20 03:27:00,2.12067,2.12072,2.12056,2.12064,2172775.0
2006-09-20 03:28:00,2.12055,2.12055,2.12032,2.12048,2244719.0
2006-09-20 03:29:00,2.12055,2.12075,2.12055,2.12075,2120592.0
2006-09-20 03:30:00,2.12088,2.12088,2.12072,2.12085,732172.0
2006-09-20 03:31:00,2.1209,2.12113,2.1209,2.12113,6145003.0
2006-09-20 03:32:00,2.12111,2.12119,2.12078,2.12119,1032858.0
2006-09-20 03:33:00,2.12141,2.12141,2.12109,2.12124,1118428.0
2006-09-20 03:34:00,2.12143,2.12153,2.12143,2.12153,620500.0
2006-09-20 03:35:00,2.12154,2.12154,2.12125,2.12125,5012133.0
2006-09-20 03:36:00,2.12137,2.12139,2.12119,2.12119,1984127.0
2006-09-20 03:37:00,2.12119,2.12149,2.12119,2.12139,1905849.0
2006-09-20 03:38:00,2.12152,2.12159,2.12146,2.12146,2688621.0
2006-09-20 03:39:00,2.12139,2.12172,2.12139,2.12172,631321.0
2006-09-20 03:40:00,2.12176,2.12187,2.12154,2.12179,7186442.0
2006-09-20 03:41:00,2.12156,2.12173,2.12151,2.12151,7047889.0
2006-09-20 03:42:00,2.12149,2.12151,2.12001,2.12146,7902913.0
2006-09-20 03:43:00,2.12147,2.12147,2.1213,2.1214,1226943.0
2006-09-20 03:44:00,2.1213,2.1213,2.1212,2.12126,12850973.0
2006-09-20 03:45:00,2.12128,2.12128,2.12115,2.12118,1674750.0
2006-09-20 03:46:00,2.1212,2.12123,2.12105,2.12105,7101164.0
2006-09-20 03:47:00,2.12086,2.12086,2.12055,2.12055,3192223.0
2006-09-20 03:48:00,2.12054,2.12064,2.12051,2.12063,3258282.0
2006-09-20 03:49:00,2.12059,2.12082,2.12059,2.12082,3115262.0
2006-09-20 03:50:00,2.12075,2.1208,2.12074,2.12074,9856059.0
2006-09-20 03:51:00,2.12078,2.12081,2.12078,2.12081,942803.0
2006-09-20 03:52:00,2.12081,2.12081,2.12076,2.12081,7410486.0
2006-09-20 03:53:00,2.12077,2.12077,2.12063,2.12063,5790037.0
2006-09-20 03:54:00,2.12067,2.12067,2.12049,2.12054,804719.0
2006-09-20 03:55:00,2.12047,2.1209,2.12047,2.12088,2985270.0
2006-09-20 03:56:00,2.12105,2.12106,2.12089,2.12106,1334157.0
2006-09-20 03:57:00,2.1211,2.12114,2.12095,2.12112,4077179.0
2006-09-20 03:59:00,2.12116,2.12125,2.12113,2.12122,1938212.0
2006-09-20 04:00:00,2.12111,2.12111,2.12081,2.12081,5930984.0
2006-09-20 04:01:00,2.12065,2.12065,2.12049,2.12063,3952672.0
2006-09-20 04:02:00,2.12068,2.12075,2.12055,2.12055,6801586.0
2006-09-20 04:03:00,2.12081,2.12081,2.12081,2.12081,2854841.0
2006-09-20 04:04:00,2.12085,2.12098,2.12074,2.12096,1073998.0
2006-09-20 04:05:00,2.121,2.121,2.12077,2.12083,2401144.0
2006-09-20 04:06:00,2.12074,2.12103,2.12074,2.12103,3062967.0
2006-09-20 04:07:00,2.12101,2.12101,2.1207,2.12078,20276057.0
2006-09-20 04:08:00,2.12073,2.12073,2.12056,2.12056,581095.0
2006-09-20 04:09:00,2.12058,2.12066,2.11995,2.11995,11088901.0
2006-09-20 04:10:00,2.12041,2.12051,2.1204,2.12043,5661962.0
2006-09-20 04:11:00,2.12036,2.12061,2.12036,2.12061,608936.0
2006-09-20 04:12:00,2.12064,2.12064,2.12059,2.12059,2774192.0
2006-09-20 04:13:00,2.12069,2.12069,2.12054,2.12057,5490808.0
2006-09-20 04:14:00,2.12066,2.12066,2.12048,2.12048,1506466.0
2006-09-20 04:15:00,2.12044,2.12058,2.12039,2.12043,6136754.0
2006-09-20 04:16:00,2.12031,2.12045,2.12029,2.12033,2059740.0
2006-09-20 04:17:00,2.12031,2.12039,2.12031,2.12039,3819824.0
2006-09-20 04:18:00,2.12032,2.12048,2.12032,2.12048,12521076.0
2006-09-20 04:19:00,2.12052,2.12074,2.12052,2.12074,4553713.0
2006-09-20 04:20:00,2.11932,2.1209,2.11932,2.1209,381930.0
2006-09-20 04:21:00,2.12092,2.12092,2.12076,2.12086,1669957.0
2006-09-20 04:22:00,2.12067,2.12078,2.12067,2.12067,3342517.0
2006-09-20 04:23:00,2.12075,2.12075,2.12046,2.12046,3936163.0
2006-09-20 04:25:00,2.12067,2.12067,2.12044,2.12044,2288961.0
2006-09-20 04:26:00,2.12043,2.12043,2.12026,2.12039,2455408.0
2006-09-20 04:27:00,2.1204,2.12055,2.12039,2.12055,1018834.0
2006-09-20 04:28:00,2.12056,2.12056,2.12025,2.12025,4972349.0
2006-09-20 04:30:00,2.12025,2.12043,2.1202,2.1204,5698426.0
2006-09-20 04:31:00,2.12033,2.12033,2.12008,2.12031,13291402.0
2006-09-20 04:32:00,2.12039,2.12057,2.12037,2.12057,9364195.0
2006-09-20 04:33:00,2.12048,2.12048,2.12005,2.12005,5117733.0
2006-09-20 04:35:00,2.11997,2.11997,2.11986,2.11987,12518453.0
2006-09-20 04:36:00,2.11983,2.12,2.11983,2.12,6057339.0
2006-09-20 04:37:00,2.12003,2.12016,2.12003,2.12016,12444872.0
2006-09-20 04:38:00,2.12007,2.12039,2.11995,2.12039,14894075.0
2006-09-20 04:39:00,2.12027,2.12027,2.12006,2.12016,1975425.0
2006-09-20 04:40:00,2.12013,2.12013,2.11996,2.12012,13136699.0
2006-09-20 04:41:00,2.12023,2.12045,2.12023,2.12042,5006862.0
2006-09-20 04:42:00,2.12046,2.12058,2.12044,2.12054,1162600.0
2006-09-20 04:43:00,2.12053,2.12053,2.1204,2.1204,588559.0
2006-09-20 04:44:00,2.12034,2.12038,2.12026,2.12026,11526961.0
2006-09-20 04:45:00,2.12026,2.12026,2.11995,2.12004,2768134.0
2006-09-20 04:46:00,2.12007,2.12033,2.12007,2.12033,2417951.0
2006-09-20 04:47:00,2.12048,2.12051,2.1204,2.1205,2844639.0
2006-09-20 04:48:00,2.12055,2.12075,2.12055,2.12075,5573102.0
2006-09-20 04:49:00,2.12053,2.12053,2.12021,2.12048,2447644.0
2006-09-20 04:50:00,2.12039,2.1205,2.12039,2.12049,4277375.0
2006-09-20 04:51:00,2.12043,2.12043,2.12026,2.12028,5291830.0
2006-09-20 04:52:00,2.12039,2.12061,2.12026,2.12061,1019375.0
2006-09-20 04:53:00,2.12068,2.12078,2.12065,2.12076,8988516.0
2006-09-20 04:54:00,2.12072,2.12072,2.12057,2.12061,9714442.0
2006-09-20 04:55:00,2.12063,2.12083,2.12063,2.12069,4847558.0
2006-09-20 04:56:00,2.12054,2.12054,2.1203,2.1203,661467.0
2006-09-20 04:57:00,2.12011,2.12026,2.12009,2.12026,2501205.0
2006-09-20 04:58:00,2.12037,2.12055,2.12037,2.12055,873828.0
2006-09-20 04:59:00,2.12055,2.12055,2.12013,2.12045,7092240.0
2006-09-20 05:00:00,2.1204,2.1204,2.12016,2.12031,2042922.0
2006-09-20 05:01:00,2.12041,2.12057,2.1191,2.12051,7031693.0
2006-09-20 05:02:00,2.12041,2.12059,2.12041,2.12055,9271561.0
2006-09-20 05:03:00,2.1204,2.1204,2.12035,2.12035,1004192.0
2006-09-20 05:04:00,2.12033,2.12044,2.12033,2.12044,542062.0
2006-09-20 05:05:00,2.12049,2.12057,2.12047,2.12047,4449530.0
2006-09-20 05:06:00,2.12039,2.12039,2.12007,2.12038,930144.0
2006-09-20 05:07:00,2.12027,2.12033,2.12026,2.1203,1005765.0
2006-09-20 05:08:00,2.12036,2.12043,2.12036,2.12041,1227327.0
2006-09-20 05:09:00,2.12032,2.12058,2.12014,2.12058,7723788.0
2006-09-20 05:11:00,2.12063,2.12063,2.12038,2.12051,9744376.0
2006-09-20 05:12:00,2.12047,2.1205,2.12038,2.12038,9540387.0
2006-09-20 05:13:00,2.12036,2.12036,2.12024,2.12029,4651050.0
2006-09-20 05:18:00,2.12021,2.12024,2.12014,2.12014,7411137.0
2006-09-20 05:19:00,2.12017,2.12047,2.12013,2.12047,5291002.0
2006-09-20 05:20:00,2.12043,2.12044,2.12038,2.12038,8037549.0
2006-09-20 05:21:00,2.12043,2.12045,2.12043,2.12045,3825548.0
2006-09-20 05:22:00,2.12054,2.1206,2.12047,2.1206,3191653.0
2006-09-20 05:23:00,2.12068,2.12076,2.12067,2.12076,16217721.0
2006-09-20 05:24:00,2.1207,2.1207,2.12062,2.12062,2952945.0
2006-09-20 05:26:00,2.12085,2.12094,2.12075,2.12075,17554263.0
2006-09-20 05:27:00,2.12085,2.12085,2.12074,2.12074,1051337.0
2006-09-20 05:28:00,2.12092,2.12092,2.1209,2.1209,552565.0
2006-09-20 05:29:00,2.12093,2.12107,2.12083,2.12107,1922135.0
2006-09-20 05:30:00,2.12107,2.1211,2.12084,2.12084,1646269.0
2006-09-20 05:31:00,2.12083,2.12083,2.12037,2.1205,9460338.0
2006-09-20 05:32:00,2.12045,2.12045,2.12013,2.12013,2848353.0
2006-09-20 05:33:00,2.12021,2.12025,2.12015,2.12017,5196373.0
2006-09-20 05:34:00,2.1202,2.12026,2.12008,2.12016,9631144.0
2006-09-20 05:35:00,2.12021,2.12063,2.12021,2.12063,3027103.0
2006-09-20 05:36:00,2.12071,2.1208,2.12067,2.12069,579320.0
2006-09-20 05:38:00,2.12057,2.12057,2.12037,2.12046,4979139.0
2006-09-20 05:39:00,2.12042,2.12055,2.12034,2.12055,6243216.0
2006-09-20 05:40:00,2.12067,2.12067,2.12067,2.12067,91754.0
2006-09-20 05:41:00,2.12092,2.12109,2.1209,2.12109,1668046.0
2006-09-20 05:42:00,2.12099,2.12118,2.12099,2.12104,2662701.0
2006-09-20 05:44:00,2.12116,2.12138,2.1209,2.12127,8023449.0
2006-09-20 05:45:00,2.12113,2.12119,2.12108,2.1211,12581533.0
2006-09-20 05:46:00,2.12111,2.12111,2.12092,2.12097,1567939.0
2006-09-20 05:47:00,2.12106,2.1213,2.12106,2.1213,3411801.0
2006-09-20 05:48:00,2.12091,2.12123,2.12091,2.12113,7318661.0
2006-09-20 05:49:00,2.12116,2.12118,2.12114,2.12115,5465886.0
2006-09-20 05:50:00,2.12112,2.12112,2.12083,2.12104,1979064.0
2006-09-20 05:51:00,2.12109,2.12117,2.12109,2.12117,5963741.0
2006-09-20 05:52:00,2.12112,2.12112,2.12098,2.12098,304282.0
2006-09-20 05:53:00,2.12111,2.12122,2.12111,2.12122,3416971.0
2006-09-20 05:55:00,2.1212,2.12127,2.12104,2.12127,4253924.0
2006-09-20 05:56:00,2.12124,2.12146,2.12116,2.12146,4371651.0
2006-09-20 05:57:00,2.12155,2.12155,2.12129,2.12133,5841725.0
2006-09-20 05:58:00,2.12122,2.12122,2.12113,2.12122,9146213.0
2006-09-20 05:59:00,2.12127,2.12141,2.12123,2.12137,7609161.0
2006-09-20 06:00:00,2.12123,2.12127,2.12123,2.12125,1470998.0
2006-09-20 06:01:00,2.12131,2.12131,2.12086,2.12106,7107096.0
2006-09-20 06:02:00,2.12101,2.1211,2.12083,2.12091,3401492.0
2006-09-20 06:03:00,2.12087,2.12087,2.12084,2.12084,5478673.0
2006-09-20 06:04:00,2.12084,2.12094,2.12079,2.12092,8514530.0
2006-09-20 06:06:00,2.12095,2.1211,2.12088,2.1211,742835.0
2006-09-20 06:07:00,2.12111,2.12117,2.12097,2.12097,7458141.0
2006-09-20 06:08:00,2.12112,2.12127,2.12112,2.12113,1862938.0
2006-09-20 06:09:00,2.12124,2.12138,2.12123,2.12138,11507296.0
2006-09-20 06:10:00,2.12141,2.12157,2.1214,2.12157,748437.0
2006-09-20 06:11:00,2.12143,2.12143,2.12102,2.12102,3070677.0
2006-09-20 06:12:00,2.12082,2.12098,2.12082,2.12095,3450096.0
2006-09-20 06:13:00,2.12088,2.12089,2.12081,2.12081,3160490.0
2006-09-20 06:14:00,2.12075,2.12099,2.12075,2.12084,4185525.0
2006-09-20 06:15:00,2.12063,2.12063,2.12048,2.12048,8324956.0
2006-09-20 06:17:00,2.12056,2.12072,2.12051,2.12072,936874.0
2006-09-20 06:18:00,2.12069,2.12085,2.12069,2.12082,5146352.0
2006-09-20 06:19:00,2.12083,2.12083,2.12055,2.12059,2748559.0
2006-09-20 06:20:00,2.12056,2.12063,2.12056,2.12063,1419240.0
2006-09-20 06:21:00,2.12057,2.12084,2.12054,2.12084,10890717.0
2006-09-20 06:22:00,2.12073,2.12087,2.12073,2.1208,3520226.0
2006-09-20 06:23:00,2.12073,2.12073,2.1204,2.1204,4617789.0
2006-09-20 06:24:00,2.12074,2.12102,2.12074,2.12102,26470462.0
2006-09-20 06:25:00,2.1211,2.12125,2.12107,2.12125,1034122.0
2006-09-20 06:26:00,2.12115,2.12115,2.12078,2.1208,8714395.0
2006-09-20 06:27:00,2.12081,2.12081,2.12062,2.12074,12442833.0
2006-09-20 06:28:00,2.12076,2.1209,2.12075,2.12075,534924.0
2006-09-20 06:30:00,2.121,2.121,2.12078,2.12078,1235901.0
2006-09-20 06:31:00,2.12081,2.12081,2.12061,2.12061,2660679.0
2006-09-20 06:32:00,2.12072,2.12078,2.12061,2.12078,2051451.0
2006-09-20 06:33:00,2.12084,2.12094,2.12073,2.12094,2090907.0
2006-09-20 06:34:00,2.12099,2.12099,2.12069,2.12069,1877164.0
2006-09-20 06:35:00,2.12085,2.12093,2.12085,2.1209,6990420.0
2006-09-20 06:36:00,2.12096,2.12112,2.12096,2.12112,2431975.0
2006-09-20 06:37:00,2.12117,2.12138,2.12117,2.12118,13439139.0
2006-09-20 06:38:00,2.12136,2.12147,2.12136,2.12146,10123267.0
2006-09-20 06:39:00,2.12145,2.12145,2.12128,2.12135,1847547.0
2006-09-20 06:40:00,2.12142,2.12142,2.12125,2.12132,684972.0
2006-09-20 06:41:00,2.12127,2.12127,2.12116,2.1212,19067087.0
2006-09-20 06:42:00,2.12128,2.12145,2.12128,2.12145,3683095.0
2006-09-20 06:43:00,2.12161,2.12175,2.12154,2.12175,6624252.0
2006-09-20 06:44:00,2.12187,2.12187,2.12162,2.12165,4745083.0
2006-09-20 06:45:00,2.12169,2.12183,2.12169,2.12183,1302725.0
2006-09-20 06:46:00,2.12188,2.12208,2.12188,2.12191,4958437.0
2006-09-20 06:47:00,2.12172,2.12177,2.12164,2.12177,8840881.0
2006-09-20 06:48:00,2.1216,2.12166,2.12139,2.12139,1381243.0
2006-09-20 06:49:00,2.12125,2.12125,2.12112,2.12112,11826302.0
2006-09-20 06:50:00,2.12122,2.12122,2.12104,2.1211,1959798.0
2006-09-20 06:51:00,2.12093,2.12099,2.12085,2.12099,1497726.0
2006-09-20 06:52:00,2.12098,2.12099,2.12086,2.12086,2886080.0
2006-09-20 06:53:00,2.12082,2.12082,2.12063,2.12066,5602111.0
2006-09-20 06:54:00,2.12067,2.12085,2.12067,2.12085,5222559.0
2006-09-20 06:55:00,2.12063,2.12091,2.12063,2.12078,1645673.0
2006-09-20 06:56:00,2.12081,2.12081,2.12071,2.12073,4945796.0
2006-09-20 06:57:00,2.12069,2.12069,2.1205,2.1205,2218433.0
2006-09-20 06:58:00,2.12039,2.12056,2.12008,2.12054,3896808.0
2006-09-20 06:59:00,2.12059,2.12067,2.12059,2.12063,1926966.0
2006-09-20 07:00:00,2.12069,2.12069,2.1204,2.1204,3082037.0
2006-09-20 07:01:00,2.12031,2.12031,2.12015,2.12015,6620397.0
2006-09-20 07:02:00,2.12034,2.12041,2.1202,2.12039,2168109.0
2006-09-20 07:03:00,2.12035,2.12039,2.12004,2.12004,4850723.0
2006-09-20 07:04:00,2.12019,2.12019,2.11994,2.11994,3453334.0
2006-09-20 07:05:00,2.12005,2.12018,2.12005,2.12013,5487434.0
2006-09-20 07:06:00,2.12016,2.12023,2.12013,2.12023,4790140.0
2006-09-20 07:07:00,2.12024,2.12037,2.12014,2.12035,938142.0
2006-09-20 07:08:00,2.12024,2.12025,2.12008,2.12025,1685902.0
2006-09-20 07:09:00,2.12044,2.12068,2.12044,2.12053,6548514.0
2006-09-20 07:10:00,2.12064,2.12082,2.12064,2.12082,130365.0
2006-09-20 07:11:00,2.12098,2.12121,2.12094,2.12121,4444623.0
2006-09-20 07:12:00,2.12129,2.12131,2.1211,2.1211,5303465.0
2006-09-20 07:13:00,2.12101,2.12101,2.12075,2.12075,428800.0
2006-09-20 07:14:00,2.12073,2.12074,2.12064,2.12074,2269354.0
2006-09-20 07:15:00,2.12069,2.12069,2.12057,2.12066,1672705.0
2006-09-20 07:16:00,2.12084,2.121,2.12084,2.121,3058102.0
2006-09-20 07:17:00,2.12102,2.12111,2.1208,2.12111,5213157.0
2006-09-20 07:18:00,2.12111,2.12115,2.1211,2.12115,1874956.0
2006-09-20 07:19:00,2.12127,2.12127,2.1209,2.12106,5456989.0
2006-09-20 07:20:00,2.121,2.121,2.12082,2.121,3244032.0
2006-09-20 07:21:00,2.12092,2.12092,2.12058,2.12058,866784.0
2006-09-20 07:23:00,2.1206,2.12069,2.12055,2.12055,640387.0
2006-09-20 07:24:00,2.12066,2.12071,2.12056,2.12069,10776684.0
2006-09-20 07:25:00,2.12072,2.12093,2.12072,2.12093,3717767.0
2006-09-20 07:26:00,2.12097,2.12129,2.12096,2.12129,483237.0
2006-09-20 07:27:00,2.12125,2.12125,2.12122,2.12122,10251898.0
2006-09-20 07:28:00,2.12113,2.12116,2.12113,2.12116,12320014.0
2006-09-20 07:29:00,2.12113,2.12113,2.1208,2.1208,10667965.0
2006-09-20 07:30:00,2.12075,2.12088,2.12075,2.12087,2084223.0
2006-09-20 07:31:00,2.12081,2.12106,2.12081,2.12106,2019716.0
2006-09-20 07:32:00,2.12105,2.12105,2.12082,2.12082,8993864.0
2006-09-20 07:33:00,2.12071,2.12086,2.12071,2.12076,2604369.0
2006-09-20 07:34:00,2.12077,2.12077,2.12045,2.12073,15281182.0
2006-09-20 07:35:00,2.12071,2.12097,2.12071,2.12097,6928773.0
2006-09-20 07:36:00,2.12101,2.12116,2.121,2.12116,6404560.0
2006-09-20 07:37:00,2.12118,2.12127,2.12118,2.12124,354952.0
2006-09-20 07:38:00,2.12121,2.12124,2.12101,2.12124,8260967.0
2006-09-20 07:39:00,2.12121,2.12126,2.12108,2.12124,10359662.0
2006-09-20 07:40:00,2.12128,2.12128,2.12103,2.12107,8455668.0
2006-09-20 07:42:00,2.12126,2.12147,2.12117,2.12147,11989978.0
2006-09-20 07:43:00,2.12156,2.12181,2.12149,2.12181,5884610.0
2006-09-20 07:44:00,2.12166,2.12166,2.12153,2.1216,4472977.0
2006-09-20 07:45:00,2.12013,2.12208,2.12013,2.12198,752293.0
2006-09-20 07:46:00,2.12188,2.12188,2.12158,2.12158,6931579.0
2006-09-20 07:47:00,2.12158,2.12158,2.12104,2.12115,9518710.0
2006-09-20 07:48:00,2.12108,2.12108,2.12061,2.12061,12111352.0
2006-09-20 07:49:00,2.12061,2.12063,2.12049,2.12049,6205231.0
2006-09-20 07:50:00,2.12056,2.12056,2.12039,2.12047,6119616.0
2006-09-20 07:51:00,2.1205,2.12068,2.12042,2.12068,13232151.0
2006-09-20 07:52:00,2.12066,2.12066,2.12062,2.12062,3340833.0
2006-09-20 07:54:00,2.12055,2.12062,2.12045,2.12062,7031425.0
2006-09-20 07:55:00,2.12075,2.12096,2.12075,2.12096,1650993.0
2006-09-20 07:56:00,2.12099,2.12109,2.12086,2.12086,3892192.0
2006-09-20 07:57:00,2.12092,2.12092,2.12072,2.12072,2766393.0
2006-09-20 07:58:00,2.12069,2.12069,2.12056,2.12065,1615659.0
2006-09-20 07:59:00,2.12067,2.12068,2.12044,2.12047,1837208.0
2006-09-20 08:00:00,2.12071,2.12108,2.12071,2.12108,4637334.0
2006-09-20 08:01:00,2.1211,2.12111,2.12031,2.12031,13105947.0
2006-09-20 08:02:00,2.12058,2.12072,2.12046,2.12072,499587.0
2006-09-20 08:03:00,2.1208,2.1211,2.12078,2.1211,3840630.0
2006-09-20 08:04:00,2.12106,2.12106,2.12093,2.12096,1108511.0
2006-09-20 08:05:00,2.12109,2.1213,2.12108,2.12108,11987466.0
2006-09-20 08:06:00,2.12098,2.12104,2.12082,2.12082,3494639.0
2006-09-20 08:07:00,2.12089,2.12089,2.12056,2.12056,2556960.0
2006-09-20 08:08:00,2.12064,2.12064,2.12035,2.12035,9106807.0
2006-09-20 08:09:00,2.12042,2.12044,2.12011,2.1202,19735808.0
2006-09-20 08:10:00,2.12002,2.12012,2.12002,2.12002,1677794.0
2006-09-20 08:11:00,2.11994,2.11994,2.1199,2.1199,3663018.0
2006-09-20 08:12:00,2.11968,2.11974,2.11967,2.11967,9304477.0
2006-09-20 08:13:00,2.11948,2.11977,2.11948,2.11963,4309807.0
2006-09-20 08:14:00,2.11971,2.11998,2.11971,2.11998,662508.0
2006-09-20 08:15:00,2.11991,2.12017,2.11991,2.12001,4764796.0
2006-09-20 08:16:00,2.12,2.12004,2.11997,2.12,8862055.0
2006-09-20 08:17:00,2.11997,2.11998,2.11988,2.11998,4338582.0
2006-09-20 08:18:00,2.11996,2.11996,2.11982,2.11982,4681273.0
2006-09-20 08:19:00,2.11987,2.12008,2.11987,2.12008,15252967.0
2006-09-20 08:20:00,2.12012,2.12024,2.12012,2.12014,4373266.0
2006-09-20 08:21:00,2.12037,2.12057,2.12013,2.12057,22792110.0
2006-09-20 08:22:00,2.12057,2.1207,2.12057,2.12062,8409923.0
2006-09-20 08:23:00,2.12073,2.12096,2.12065,2.12096,16800468.0
2006-09-20 08:24:00,2.12107,2.12107,2.12092,2.12092,3867037.0
2006-09-20 08:25:00,2.12096,2.12103,2.12088,2.121,3653953.0
2006-09-20 08:26:00,2.12098,2.12098,2.12077,2.12087,8608209.0
2006-09-20 08:27:00,2.12067,2.12085,2.12064,2.12073,5040633.0
2006-09-20 08:28:00,2.12076,2.12086,2.12071,2.12071,12607791.0
2006-09-20 08:29:00,2.12079,2.12088,2.12067,2.12088,3697760.0
2006-09-20 08:30:00,2.121,2.121,2.12062,2.12062,14790731.0
2006-09-20 08:31:00,2.12052,2.12052,2.1202,2.12037,7587915.0
2006-09-20 08:32:00,2.12036,2.12036,2.1198,2.1198,2699086.0
2006-09-20 08:33:00,2.1197,2.11992,2.1197,2.11992,193982.0
2006-09-20 08:34:00,2.12012,2.12012,2.12006,2.12006,13263740.0
2006-09-20 08:35:00,2.12019,2.12025,2.12009,2.12025,843433.0
2006-09-20 08:36:00,2.12015,2.1205,2.12015,2.12045,8025276.0
2006-09-20 08:37:00,2.12048,2.12061,2.12048,2.12061,1010007.0
2006-09-20 08:38:00,2.12056,2.12056,2.12036,2.12048,249989.0
2006-09-20 08:39:00,2.12048,2.12053,2.12034,2.12045,1769162.0
2006-09-20 08:40:00,2.1205,2.12067,2.1205,2.12067,11711167.0
2006-09-20 08:41:00,2.12077,2.12085,2.12077,2.12085,1673374.0
2006-09-20 08:42:00,2.1209,2.12166,2.1209,2.12155,3731182.0
2006-09-20 08:43:00,2.12149,2.12153,2.12142,2.12145,2842731.0
2006-09-20 08:44:00,2.12136,2.12167,2.12136,2.12167,402146.0
2006-09-20 08:45:00,2.12164,2.12174,2.12144,2.12144,4076119.0
2006-09-20 08:46:00,2.12138,2.12178,2.12138,2.12178,1501867.0
2006-09-20 08:47:00,2.12171,2.12178,2.12171,2.12177,3332387.0
2006-09-20 08:48:00,2.12165,2.1218,2.12141,2.1218,4987032.0
2006-09-20 08:49:00,2.12175,2.12176,2.12164,2.12164,8906194.0
2006-09-20 08:50:00,2.12173,2.12209,2.12173,2.12209,1742414.0
2006-09-20 08:51:00,2.12216,2.12216,2.12202,2.12207,279233.0
2006-09-20 08:52:00,2.12202,2.12213,2.12187,2.12213,6040842.0
2006-09-20 08:53:00,2.12215,2.12217,2.12203,2.12207,3461578.0
2006-09-20 08:54:00,2.12222,2.12257,2.12222,2.12241,5074967.0
2006-09-20 08:55:00,2.12252,2.12255,2.12241,2.12241,16611474.0
2006-09-20 08:56:00,2.12228,2.1223,2.12203,2.12203,14809421.0
2006-09-20 08:57:00,2.12229,2.12253,2.12229,2.12253,1785985.0
2006-09-20 08:58:00,2.12255,2.12272,2.12239,2.12272,10616066.0
2006-09-20 08:59:00,2.12256,2.12256,2.12225,2.12225,2149183.0
2006-09-20 09:00:00,2.12219,2.1224,2.12219,2.1224,4091730.0
2006-09-20 09:01:00,2.12238,2.12238,2.12186,2.12221,4295802.0
2006-09-20 09:02:00,2.1223,2.12232,2.1223,2.12232,979432.0
2006-09-20 09:03:00,2.12226,2.12227,2.12212,2.12226,748204.0
2006-09-20 09:04:00,2.12234,2.12234,2.12206,2.12212,3312343.0
2006-09-20 09:05:00,2.12194,2.12207,2.12194,2.12206,10965093.0
2006-09-20 09:06:00,2.12216,2.12233,2.12216,2.12231,2198803.0
2006-09-20 09:07:00,2.12243,2.12258,2.12239,2.12258,4529812.0
2006-09-20 09:08:00,2.12248,2.12277,2.12248,2.12277,930240.0
2006-09-20 09:09:00,2.12279,2.12283,2.12252,2.12277,16950158.0
2006-09-20 09:10:00,2.12283,2.12321,2.12283,2.12321,2803006.0
2006-09-20 09:11:00,2.12321,2.12331,2.12309,2.12331,1248902.0
2006-09-20 09:12:00,2.12322,2.12334,2.12305,2.12334,6310267.0
2006-09-20 09:13:00,2.12336,2.12341,2.1232,2.1232,18323262.0
2006-09-20 09:14:00,2.12325,2.12334,2.12325,2.12327,2375660.0
2006-09-20 09:15:00,2.12331,2.12346,2.12323,2.12334,10050485.0
2006-09-20 09:16:00,2.12328,2.12352,2.12328,2.12352,7299316.0
2006-09-20 09:17:00,2.12358,2.12385,2.12358,2.12384,6808003.0
2006-09-20 09:18:00,2.12385,2.12391,2.12368,2.12368,8205706.0
2006-09-20 09:19:00,2.1237,2.12407,2.1237,2.12407,1042711.0
2006-09-20 09:20:00,2.12419,2.12448,2.12416,2.12448,2888844.0
2006-09-20 09:21:00,2.12455,2.12471,2.12441,2.12441,14100084.0
2006-09-20 09:22:00,2.12431,2.12431,2.12352,2.12352,2881842.0
2006-09-20 09:23:00,2.12342,2.12358,2.12342,2.12358,3671907.0
2006-09-20 09:24:00,2.12366,2.12366,2.12345,2.12345,4465539.0
2006-09-20 09:25:00,2.12329,2.12329,2.12301,2.12301,9957008.0
2006-09-20 09:26:00,2.12286,2.12289,2.1227,2.12278,3589690.0
2006-09-20 09:27:00,2.12224,2.12282,2.12224,2.12253,10457502.0
2006-09-20 09:28:00,2.12265,2.12279,2.12262,2.12262,2379016.0
2006-09-20 09:29:00,2.1225,2.1225,2.1223,2.12235,7617825.0
2006-09-20 09:30:00,2.12241,2.12248,2.12229,2.12248,13975862.0
2006-09-20 09:31:00,2.12263,2.12276,2.12263,2.1227,5940181.0
2006-09-20 09:32:00,2.12254,2.12254,2.1223,2.12243,5783494.0
2006-09-20 09:33:00,2.12256,2.12273,2.12129,2.12129,2958639.0
2006-09-20 09:34:00,2.1228,2.12304,2.12279,2.12289,2495353.0
2006-09-20 09:35:00,2.12282,2.12282,2.12236,2.12236,5636924.0
2006-09-20 09:36:00,2.12218,2.12218,2.12185,2.12185,3908492.0
2006-09-20 09:37:00,2.12185,2.12199,2.12185,2.12199,2093044.0
2006-09-20 09:38:00,2.12186,2.12186,2.12164,2.12176,4279694.0
2006-09-20 09:39:00,2.12146,2.12167,2.12146,2.12149,5611698.0
2006-09-20 09:40:00,2.12152,2.12152,2.12117,2.12117,425786.0
2006-09-20 09:41:00,2.12134,2.1217,2.12124,2.1217,2428612.0
2006-09-20 09:42:00,2.12174,2.12193,2.12159,2.12193,2369721.0
2006-09-20 09:43:00,2.12188,2.12216,2.12188,2.12216,10785813.0
2006-09-20 09:44:00,2.12213,2.12213,2.1218,2.1218,19242260.0
2006-09-20 09:45:00,2.12187,2.12187,2.12163,2.12163,1300450.0
2006-09-20 09:46:00,2.12175,2.12175,2.12152,2.12153,12390578.0
2006-09-20 09:47:00,2.12154,2.12154,2.12135,2.12135,7953170.0
2006-09-20 09:48:00,2.12127,2.12127,2.11965,2.12091,7538111.0
2006-09-20 09:49:00,2.12078,2.12078,2.12068,2.12068,2219225.0
2006-09-20 09:50:00,2.12073,2.12073,2.1204,2.1204,921352.0
2006-09-20 09:51:00,2.12038,2.12038,2.12015,2.12015,1024186.0
2006-09-20 09:52:00,2.12018,2.12033,2.12014,2.12033,14059331.0
2006-09-20 09:53:00,2.1203,2.12084,2.1203,2.12084,5377452.0
2006-09-20 09:54:00,2.12072,2.1208,2.12063,2.12063,3291572.0
2006-09-20 09:55:00,2.12051,2.12102,2.12051,2.12102,7890977.0
2006-09-20 09:56:00,2.12109,2.12129,2.12109,2.12129,13159408.0
2006-09-20 09:57:00,2.12131,2.12145,2.12131,2.12132,3273618.0
2006-09-20 09:58:00,2.1213,2.1213,2.12126,2.12127,11209441.0
2006-09-20 09:59:00,2.12142,2.12142,2.12125,2.12126,14182866.0
2006-09-20 10:00:00,2.1212,2.1212,2.12084,2.12084,4061782.0
2006-09-20 10:01:00,2.12084,2.12114,2.12084,2.12114,5364024.0
2006-09-20 10:02:00,2.12125,2.12141,2.12125,2.12141,6362415.0
2006-09-20 10:03:00,2.12139,2.12139,2.12133,2.12136,6529906.0
2006-09-20 10:04:00,2.12132,2.12134,2.1213,2.12134,4614343.0
2006-09-20 10:05:00,2.12141,2.12147,2.1212,2.12133,18762940.0
2006-09-20 10:06:00,2.12146,2.12177,2.12146,2.12173,3093041.0
2006-09-20 10:07:00,2.12176,2.12176,2.1215,2.1215,20048025.0
2006-09-20 10:08:00,2.12142,2.12142,2.1213,2.12131,4179375.0
2006-09-20 10:09:00,2.12129,2.12129,2.12112,2.12117,8308508.0
2006-09-20 10:10:00,2.12114,2.12123,2.12114,2.12115,1963425.0
2006-09-20 10:11:00,2.12098,2.12116,2.12094,2.12116,7936579.0
2006-09-20 10:12:00,2.12109,2.12109,2.12077,2.12077,8328876.0
2006-09-20 10:13:00,2.12085,2.12085,2.12069,2.12069,964297.0
2006-09-20 10:14:00,2.12068,2.12068,2.12041,2.12065,7413548.0
2006-09-20 10:15:00,2.12079,2.12111,2.12073,2.12111,5120297.0
2006-09-20 10:16:00,2.12085,2.1213,2.12085,2.12123,3693347.0
2006-09-20 10:17:00,2.12133,2.12153,2.12118,2.12153,7327042.0
2006-09-20 10:18:00,2.12161,2.1218,2.12159,2.1218,7986021.0
2006-09-20 10:19:00,2.12183,2.12184,2.12159,2.12159,10576502.0
2006-09-20 10:20:00,2.12155,2.12211,2.12155,2.12195,5828164.0
2006-09-20 10:21:00,2.12189,2.12189,2.12162,2.12163,10159954.0
2006-09-20 10:22:00,2.12156,2.12156,2.12113,2.12113,4017329.0
2006-09-20 10:23:00,2.12124,2.12124,2.12095,2.12095,6128539.0
2006-09-20 10:24:00,2.1209,2.1209,2.12078,2.12079,10572015.0
2006-09-20 10:25:00,2.12078,2.12094,2.12061,2.12061,15709807.0
2006-09-20 10:26:00,2.12058,2.12122,2.12041,2.12118,7486867.0
2006-09-20 10:27:00,2.12101,2.12101,2.12084,2.12086,9460877.0
2006-09-20 10:28:00,2.12087,2.12087,2.12068,2.12079,18044927.0
2006-09-20 10:29:00,2.12062,2.12062,2.12015,2.12018,3345137.0
2006-09-20 10:30:00,2.12007,2.12025,2.12003,2.12025,9053286.0
2006-09-20 10:31:00,2.12015,2.12015,2.11981,2.11987,1264438.0
2006-09-20 10:32:00,2.12001,2.12001,2.11989,2.1199,1766403.0
2006-09-20 10:33:00,2.11982,2.11982,2.11966,2.11966,8859488.0
2006-09-20 10:34:00,2.11967,2.11981,2.11967,2.1198,6983202.0
2006-09-20 10:35:00,2.11996,2.12008,2.11991,2.12008,2846286.0
2006-09-20 10:36:00,2.12012,2.12029,2.11995,2.11995,8956157.0
2006-09-20 10:37:00,2.12038,2.12072,2.12032,2.12041,3926185.0
2006-09-20 10:38:00,2.12074,2.12074,2.12044,2.12044,11317475.0
2006-09-20 10:39:00,2.12031,2.12031,2.12023,2.12026,4199115.0
2006-09-20 10:40:00,2.12038,2.12047,2.12026,2.12047,2915763.0
2006-09-20 10:41:00,2.12048,2.12108,2.12048,2.12092,6255028.0
2006-09-20 10:42:00,2.12099,2.12111,2.12092,2.12092,7644683.0
2006-09-20 10:43:00,2.12073,2.12073,2.12021,2.12034,3120867.0
2006-09-20 10:44:00,2.12023,2.12023,2.11968,2.11979,12435493.0
2006-09-20 10:45:00,2.1196,2.12006,2.1196,2.12006,11071840.0
2006-09-20 10:46:00,2.12018,2.12018,2.11999,2.12014,7289988.0
2006-09-20 10:47:00,2.12009,2.12009,2.11933,2.11933,4401779.0
2006-09-20 10:48:00,2.11949,2.11955,2.11914,2.11914,2993027.0
2006-09-20 10:49:00,2.11916,2.11933,2.11914,2.11933,21102330.0
2006-09-20 10:50:00,2.11926,2.11941,2.11926,2.11941,9994798.0
2006-09-20 10:51:00,2.11946,2.12005,2.11946,2.12005,2339612.0
2006-09-20 10:52:00,2.12011,2.12026,2.12011,2.12014,5562166.0
2006-09-20 10:53:00,2.12017,2.12017,2.11998,2.12007,7846697.0
2006-09-20 10:54:00,2.11999,2.11999,2.11976,2.11985,2068980.0
2006-09-20 10:55:00,2.11983,2.11991,2.11978,2.11978,3732849.0
2006-09-20 10:56:00,2.11987,2.12016,2.11987,2.11994,15947829.0
2006-09-20 10:57:00,2.11984,2.11984,2.11948,2.11953,11088580.0
2006-09-20 10:58:00,2.11938,2.11938,2.11902,2.11902,16422908.0
2006-09-20 10:59:00,2.11918,2.11926,2.11914,2.11917,12571830.0
2006-09-20 11:00:00,2.11914,2.1192,2.1191,2.11919,15218160.0
2006-09-20 11:01:00,2.11904,2.11906,2.11885,2.11885,5789010.0
2006-09-20 11:02:00,2.11896,2.11949,2.11896,2.11949,11307527.0
2006-09-20 11:03:00,2.11962,2.11992,2.11962,2.11992,769659.0
2006-09-20 11:04:00,2.12018,2.12057,2.12018,2.12057,1879065.0
2006-09-20 11:05:00,2.12064,2.12091,2.12064,2.12074,976433.0
2006-09-20 11:06:00,2.12079,2.12118,2.12069,2.12118,1497654.0
2006-09-20 11:07:00,2.12124,2.12133,2.1211,2.12111,807980.0
2006-09-20 11:08:00,2.12107,2.12107,2.12079,2.12107,16760220.0
2006-09-20 11:09:00,2.12106,2.12134,2.12106,2.12134,6112577.0
2006-09-20 11:10:00,2.12133,2.12157,2.12127,2.12151,2960986.0
2006-09-20 11:11:00,2.12154,2.12195,2.12154,2.12177,7514688.0
2006-09-20 11:12:00,2.12163,2.12163,2.12136,2.12143,7162317.0
2006-09-20 11:13:00,2.12127,2.12176,2.12127,2.12176,1187815.0
2006-09-20 11:14:00,2.12181,2.12197,2.12181,2.12197,2229257.0
2006-09-20 11:15:00,2.12189,2.12216,2.12189,2.12216,6017467.0
2006-09-20 11:16:00,2.12224,2.12238,2.12219,2.12225,1023850.0
2006-09-20 11:17:00,2.12225,2.12239,2.12218,2.12234,9993036.0
2006-09-20 11:18:00,2.1223,2.1223,2.12176,2.12176,7941206.0
2006-09-20 11:19:00,2.12153,2.12153,2.12088,2.12088,4453847.0
2006-09-20 11:20:00,2.12094,2.12107,2.12055,2.12107,9381664.0
2006-09-20 11:21:00,2.1211,2.1211,2.12064,2.12064,5365662.0
2006-09-20 11:22:00,2.1205,2.1205,2.12015,2.12015,2373384.0
2006-09-20 11:23:00,2.12029,2.12031,2.12029,2.12031,16361501.0
2006-09-20 11:24:00,2.12022,2.12035,2.12022,2.12035,11290179.0
2006-09-20 11:25:00,2.12043,2.12059,2.12031,2.12056,17371040.0
2006-09-20 11:26:00,2.12064,2.12077,2.12054,2.12077,3133473.0
2006-09-20 11:27:00,2.12078,2.12108,2.12078,2.12108,17642391.0
2006-09-20 11:28:00,2.12106,2.12127,2.12102,2.12127,5520862.0
2006-09-20 11:29:00,2.12128,2.12147,2.12127,2.12147,12333520.0
2006-09-20 11:30:00,2.12153,2.12168,2.12152,2.12168,1024197.0
2006-09-20 11:31:00,2.12197,2.12197,2.12166,2.12181,3718602.0
2006-09-20 11:32:00,2.12183,2.12187,2.1218,2.12187,1123134.0
2006-09-20 11:33:00,2.12182,2.12182,2.12162,2.12165,3136823.0
2006-09-20 11:34:00,2.12162,2.1218,2.12149,2.12176,2308579.0
2006-09-20 11:35:00,2.12167,2.12172,2.12159,2.12172,6448967.0
2006-09-20 11:36:00,2.1219,2.12219,2.12187,2.12219,2048322.0
2006-09-20 11:37:00,2.12228,2.12234,2.12218,2.12234,3845406.0
2006-09-20 11:38:00,2.12228,2.12251,2.12228,2.1224,2262936.0
2006-09-20 11:39:00,2.12255,2.12278,2.12254,2.12278,11048091.0
2006-09-20 11:40:00,2.12282,2.12288,2.12282,2.12288,443208.0
2006-09-20 11:41:00,2.12292,2.12312,2.12287,2.1231,8996642.0
2006-09-20 11:42:00,2.1232,2.12338,2.1232,2.12338,1786154.0
2006-09-20 11:43:00,2.12331,2.12357,2.12331,2.12357,2511751.0
2006-09-20 11:44:00,2.12362,2.12386,2.12362,2.12386,7360612.0
2006-09-20 11:45:00,2.12387,2.12417,2.12387,2.12417,8327099.0
2006-09-20 11:46:00,2.1242,2.12448,2.1242,2.12448,28367034.0
2006-09-20 11:47:00,2.12453,2.12463,2.12453,2.12463,1032941.0
2006-09-20 11:48:00,2.12468,2.12493,2.12468,2.12484,6146038.0
2006-09-20 11:49:00,2.12497,2.12523,2.12492,2.12523,2817712.0
2006-09-20 11:50:00,2.1253,2.1253,2.12481,2.12481,6879266.0
2006-09-20 11:51:00,2.12472,2.1249,2.12472,2.1249,2124735.0
2006-09-20 11:52:00,2.12488,2.12512,2.1248,2.12512,2642797.0
2006-09-20 11:53:00,2.12521,2.12537,2.12521,2.12533,1962059.0
2006-09-20 11:54:00,2.12527,2.12538,2.12521,2.12521,1724451.0
2006-09-20 11:55:00,2.12511,2.12511,2.12468,2.12468,15395543.0
2006-09-20 11:56:00,2.12482,2.12482,2.12463,2.12463,2750125.0
2006-09-20 11:57:00,2.12443,2.12443,2.12406,2.12406,5433550.0
2006-09-20 11:58:00,2.12409,2.12414,2.12403,2.12414,7408717.0
2006-09-20 11:59:00,2.12417,2.12424,2.12409,2.1241,4982867.0
2006-09-20 12:00:00,2.12386,2.12386,2.12366,2.12372,343847.0
2006-09-20 12:01:00,2.12374,2.12381,2.12363,2.1237,2209203.0
2006-09-20 12:02:00,2.12382,2.12385,2.12365,2.12385,9555966.0
2006-09-20 12:03:00,2.12403,2.12431,2.12397,2.12431,2311348.0
2006-09-20 12:04:00,2.12437,2.12454,2.12396,2.12454,13294182.0
2006-09-20 12:05:00,2.12455,2.12462,2.12448,2.12448,6983194.0
2006-09-20 12:06:00,2.12455,2.1247,2.12455,2.1247,11759569.0
2006-09-20 12:07:00,2.12472,2.12472,2.1246,2.12468,14953228.0
2006-09-20 12:08:00,2.12469,2.12475,2.12458,2.12463,3018546.0
2006-09-20 12:09:00,2.1247,2.12484,2.12469,2.12484,1243698.0
2006-09-20 12:10:00,2.12484,2.12505,2.12483,2.12484,2089073.0
2006-09-20 12:11:00,2.12494,2.12495,2.12482,2.12487,4157952.0
2006-09-20 12:12:00,2.1248,2.12483,2.1246,2.1246,11663667.0
2006-09-20 12:13:00,2.1243,2.12465,2.1243,2.12465,4513864.0
2006-09-20 12:14:00,2.12472,2.12486,2.12467,2.12481,6019624.0
2006-09-20 12:15:00,2.12484,2.1249,2.12477,2.1248,2654977.0
2006-09-20 12:16:00,2.12473,2.12473,2.12459,2.12459,5097709.0
2006-09-20 12:17:00,2.12462,2.12466,2.12458,2.12466,13254457.0
2006-09-20 12:18:00,2.12473,2.12493,2.12473,2.1248,7309546.0
2006-09-20 12:19:00,2.12471,2.12484,2.12467,2.12479,4406832.0
2006-09-20 12:20:00,2.12476,2.12477,2.12461,2.12461,1771634.0
2006-09-20 12:21:00,2.12448,2.12463,2.12448,2.12456,4223038.0
2006-09-20 12:22:00,2.12468,2.12472,2.12463,2.12463,4837187.0
2006-09-20 12:23:00,2.12464,2.12464,2.12452,2.12457,618739.0
2006-09-20 12:24:00,2.12479,2.12508,2.12479,2.12498,2719337.0
2006-09-20 12:25:00,2.12485,2.12485,2.12456,2.1246,3431115.0
2006-09-20 12:26:00,2.12457,2.12457,2.12406,2.12406,8925187.0
2006-09-20 12:27:00,2.12399,2.12399,2.12381,2.12381,15498337.0
2006-09-20 12:28:00,2.1238,2.12388,2.12375,2.12388,8404391.0
2006-09-20 12:29:00,2.1239,2.12404,2.12364,2.12364,4494394.0
2006-09-20 12:30:00,2.12395,2.12417,2.12395,2.12406,5821379.0
2006-09-20 12:31:00,2.12415,2.12425,2.12396,2.12425,9687473.0
2006-09-20 12:32:00,2.12432,2.12457,2.12432,2.12457,1989719.0
2006-09-20 12:33:00,2.12452,2.12462,2.12452,2.12461,881328.0
2006-09-20 12:34:00,2.12454,2.12454,2.12403,2.12403,6635021.0
2006-09-20 12:35:00,2.124,2.1241,2.12395,2.12395,3683236.0
2006-09-20 12:36:00,2.12397,2.12412,2.12396,2.12409,2211565.0
2006-09-20 12:37:00,2.1241,2.1241,2.12398,2.12405,1416214.0
2006-09-20 12:38:00,2.12401,2.12437,2.12401,2.12437,2975022.0
2006-09-20 12:39:00,2.12422,2.1243,2.12421,2.12428,5188189.0
2006-09-20 12:40:00,2.12425,2.12425,2.12407,2.12412,6124687.0
2006-09-20 12:41:00,2.12418,2.12434,2.12418,2.12426,612460.0
2006-09-20 12:42:00,2.12383,2.12425,2.12383,2.12409,6776381.0
2006-09-20 12:44:00,2.12406,2.12406,2.12382,2.12382,606829.0
2006-09-20 12:45:00,2.12387,2.12408,2.12387,2.12408,2019433.0
2006-09-20 12:46:00,2.12431,2.12448,2.12419,2.12448,5007795.0
2006-09-20 12:47:00,2.12446,2.12485,2.12446,2.12485,7572630.0
2006-09-20 12:48:00,2.12486,2.12494,2.12477,2.12477,8748477.0
2006-09-20 12:49:00,2.12472,2.1251,2.12451,2.12501,14627191.0
2006-09-20 12:50:00,2.125,2.12518,2.125,2.125,8638279.0
2006-09-20 12:51:00,2.12488,2.12491,2.12445,2.1248,3343474.0
2006-09-20 12:52:00,2.12484,2.12484,2.12453,2.12454,22013712.0
2006-09-20 12:53:00,2.12469,2.12481,2.12464,2.12473,8709783.0
2006-09-20 12:54:00,2.1246,2.12477,2.1246,2.12466,12152283.0
2006-09-20 12:55:00,2.12467,2.12481,2.12466,2.12481,991760.0
2006-09-20 12:56:00,2.12484,2.12484,2.1246,2.12482,6602379.0
2006-09-20 12:57:00,2.12468,2.12496,2.12468,2.12496,35063919.0
2006-09-20 12:58:00,2.12494,2.12494,2.12448,2.12459,18797354.0
2006-09-20 12:59:00,2.12456,2.12456,2.12422,2.12422,4562983.0
2006-09-20 13:00:00,2.12413,2.12422,2.124,2.12422,5025061.0
2006-09-20 13:01:00,2.12405,2.12412,2.12367,2.12405,12937525.0
2006-09-20 13:02:00,2.12399,2.124,2.1238,2.1239,13376225.0
2006-09-20 13:03:00,2.12394,2.12416,2.12385,2.12416,9034233.0
2006-09-20 13:04:00,2.12422,2.12434,2.12421,2.12429,733494.0
2006-09-20 13:05:00,2.12408,2.12408,2.12358,2.12358,13450168.0
2006-09-20 13:06:00,2.12369,2.12369,2.12356,2.12362,4618662.0
2006-09-20 13:07:00,2.12359,2.12362,2.12352,2.12352,12347993.0
2006-09-20 13:08:00,2.1235,2.12356,2.12337,2.12346,4381723.0
2006-09-20 13:09:00,2.12371,2.12384,2.1237,2.12384,5172212.0
2006-09-20 13:10:00,2.12384,2.12384,2.12369,2.1238,2012645.0
2006-09-20 13:11:00,2.12393,2.12409,2.12393,2.12408,14227173.0
2006-09-20 13:12:00,2.124,2.12426,2.124,2.12426,2048726.0
2006-09-20 13:13:00,2.12425,2.12426,2.12402,2.12408,2722874.0
2006-09-20 13:14:00,2.12403,2.12433,2.124,2.12433,3420594.0
2006-09-20 13:15:00,2.12445,2.12461,2.12438,2.12445,7590017.0
2006-09-20 13:16:00,2.12441,2.12452,2.12437,2.12452,1490436.0
2006-09-20 13:17:00,2.12458,2.12458,2.1244,2.12454,18471790.0
2006-09-20 13:18:00,2.1246,2.12461,2.12442,2.12445,6806823.0
2006-09-20 13:19:00,2.12449,2.12449,2.1243,2.12442,7429624.0
2006-09-20 13:20:00,2.12441,2.1246,2.12441,2.12445,797263.0
2006-09-20 13:21:00,2.12449,2.12472,2.12449,2.12452,3338532.0
2006-09-20 13:22:00,2.12448,2.12452,2.12429,2.12448,17540211.0
2006-09-20 13:23:00,2.12432,2.12466,2.12432,2.12466,5291013.0
2006-09-20 13:24:00,2.12457,2.1246,2.12451,2.12451,6185966.0
2006-09-20 13:25:00,2.12451,2.1246,2.12447,2.12457,13978867.0
2006-09-20 13:26:00,2.12451,2.12454,2.12435,2.12435,1398188.0
2006-09-20 13:27:00,2.12432,2.12446,2.12419,2.12446,5019115.0
2006-09-20 13:28:00,2.12462,2.12477,2.12453,2.12477,4581522.0
2006-09-20 13:30:00,2.12481,2.12492,2.12479,2.12479,2654397.0
2006-09-20 13:31:00,2.12474,2.12474,2.12458,2.12465,1165222.0
2006-09-20 13:32:00,2.12458,2.1247,2.12456,2.12459,4586275.0
2006-09-20 13:33:00,2.12451,2.12451,2.12398,2.12398,1564035.0
2006-09-20 13:34:00,2.12378,2.12378,2.12339,2.12339,4348629.0
2006-09-20 13:35:00,2.12328,2.12337,2.12313,2.12317,3595092.0
2006-09-20 13:36:00,2.12294,2.1231,2.12273,2.1231,8729968.0
2006-09-20 13:37:00,2.12309,2.12309,2.12286,2.12286,10424007.0
2006-09-20 13:38:00,2.12276,2.12276,2.12245,2.12245,11770246.0
2006-09-20 13:39:00,2.12238,2.12258,2.12212,2.12249,8000362.0
2006-09-20 13:40:00,2.12245,2.12258,2.12245,2.12249,11410617.0
2006-09-20 13:41:00,2.12255,2.12255,2.12243,2.12243,4414308.0
2006-09-20 13:42:00,2.12249,2.1226,2.12234,2.12236,11871937.0
2006-09-20 13:43:00,2.12239,2.12245,2.12227,2.12242,7089658.0
2006-09-20 13:44:00,2.12239,2.12252,2.12235,2.12251,13185985.0
2006-09-20 13:45:00,2.12242,2.12264,2.12242,2.12255,1700120.0
2006-09-20 13:46:00,2.12261,2.12294,2.12261,2.12294,8439286.0
2006-09-20 13:47:00,2.12296,2.12303,2.12279,2.12303,11149801.0
2006-09-20 13:48:00,2.12311,2.12323,2.12299,2.12323,11219185.0
2006-09-20 13:49:00,2.12327,2.12333,2.12314,2.12333,877073.0
2006-09-20 13:50:00,2.12331,2.12334,2.12317,2.1233,12155583.0
2006-09-20 13:51:00,2.12316,2.12316,2.12288,2.12288,2279034.0
2006-09-20 13:52:00,2.12296,2.12313,2.12296,2.12313,3824515.0
2006-09-20 13:53:00,2.12311,2.12315,2.12307,2.12307,1092755.0
2006-09-20 13:54:00,2.12295,2.12309,2.1228,2.12309,4565921.0
2006-09-20 13:55:00,2.1232,2.12329,2.12317,2.12317,3364534.0
2006-09-20 13:56:00,2.12318,2.12318,2.12298,2.12307,3334665.0
2006-09-20 13:58:00,2.12315,2.1232,2.12298,2.12298,8901031.0
2006-09-20 13:59:00,2.12287,2.12287,2.12257,2.12257,25327463.0
2006-09-20 14:00:00,2.12248,2.12248,2.12211,2.12225,7013097.0
2006-09-20 14:01:00,2.12238,2.12247,2.12231,2.12238,1968557.0
2006-09-20 14:02:00,2.12239,2.12249,2.12233,2.12233,5585680.0
2006-09-20 14:03:00,2.12236,2.12255,2.12225,2.12255,11745031.0
2006-09-20 14:04:00,2.12253,2.12272,2.12253,2.12269,1216801.0
2006-09-20 14:05:00,2.12278,2.12305,2.12278,2.12298,5472487.0
2006-09-20 14:06:00,2.12302,2.12318,2.12302,2.12318,4531330.0
2006-09-20 14:07:00,2.12306,2.12332,2.12294,2.12332,5888564.0
2006-09-20 14:08:00,2.12328,2.12329,2.12305,2.12305,458329.0
2006-09-20 14:09:00,2.12298,2.12325,2.12276,2.12276,7196588.0
2006-09-20 14:10:00,2.12321,2.1234,2.12321,2.12333,3946913.0
2006-09-20 14:11:00,2.12348,2.12362,2.12348,2.12348,4770644.0
2006-09-20 14:12:00,2.12338,2.12338,2.1229,2.12296,3044458.0
2006-09-20 14:13:00,2.12284,2.12298,2.12263,2.12298,9469098.0
2006-09-20 14:14:00,2.12308,2.12324,2.12308,2.12324,5525286.0
2006-09-20 14:15:00,2.12326,2.12358,2.12319,2.12358,8334794.0
2006-09-20 14:16:00,2.1238,2.12389,2.12373,2.12373,8783611.0
2006-09-20 14:17:00,2.12386,2.12393,2.12358,2.12393,3841343.0
2006-09-20 14:18:00,2.12398,2.12398,2.12389,2.12391,3453758.0
2006-09-20 14:19:00,2.12383,2.12383,2.12356,2.12356,11653177.0
2006-09-20 14:20:00,2.12357,2.12383,2.12355,2.12383,2653112.0
2006-09-20 14:21:00,2.12384,2.12391,2.12375,2.12376,8291961.0
2006-09-20 14:22:00,2.12372,2.12414,2.12372,2.12406,16454164.0
2006-09-20 14:23:00,2.12411,2.12438,2.12411,2.12433,5118961.0
2006-09-20 14:24:00,2.12421,2.12421,2.12382,2.12384,1665314.0
2006-09-20 14:25:00,2.12399,2.12418,2.12399,2.12418,6489174.0
2006-09-20 14:26:00,2.12409,2.12422,2.12409,2.1242,3336276.0
2006-09-20 14:27:00,2.12425,2.12432,2.12415,2.12415,1022600.0
2006-09-20 14:28:00,2.12415,2.12428,2.12394,2.12415,10073576.0
2006-09-20 14:29:00,2.12387,2.12438,2.12387,2.12424,10881887.0
2006-09-20 14:30:00,2.12418,2.12418,2.12362,2.12397,8208641.0
2006-09-20 14:31:00,2.12397,2.12397,2.12359,2.12359,1124505.0
2006-09-20 14:32:00,2.12363,2.12372,2.1235,2.12372,270503.0
2006-09-20 14:33:00,2.12368,2.12396,2.12363,2.12392,13339249.0
2006-09-20 14:34:00,2.12399,2.12442,2.12399,2.12437,1800068.0
2006-09-20 14:35:00,2.12437,2.12437,2.12416,2.12427,1644566.0
2006-09-20 14:36:00,2.12414,2.12414,2.124,2.12407,17980204.0
2006-09-20 14:37:00,2.12397,2.12397,2.12383,2.12385,17213386.0
2006-09-20 14:38:00,2.12384,2.12384,2.12348,2.12354,3984813.0
2006-09-20 14:39:00,2.12343,2.12362,2.12343,2.12351,1315187.0
2006-09-20 14:40:00,2.1234,2.1234,2.1231,2.12317,6377535.0
2006-09-20 14:41:00,2.12298,2.123,2.12286,2.123,6542183.0
2006-09-20 14:42:00,2.12299,2.1231,2.12289,2.12292,5308663.0
2006-09-20 14:43:00,2.12287,2.12287,2.12276,2.12276,3577350.0
2006-09-20 14:44:00,2.1228,2.12313,2.1228,2.12313,7994903.0
2006-09-20 14:45:00,2.12316,2.12331,2.12311,2.12316,12454081.0
2006-09-20 14:46:00,2.12314,2.12317,2.12285,2.12285,5469501.0
2006-09-20 14:47:00,2.1227,2.12282,2.12257,2.12257,2417918.0
2006-09-20 14:48:00,2.12266,2.12269,2.12221,2.12224,4301160.0
2006-09-20 14:49:00,2.12229,2.12248,2.1218,2.12202,21401345.0
2006-09-20 14:50:00,2.12188,2.12188,2.12163,2.12185,1987145.0
2006-09-20 14:51:00,2.12182,2.12183,2.1217,2.12179,3513546.0
2006-09-20 14:52:00,2.12193,2.12222,2.12193,2.12222,924609.0
2006-09-20 14:53:00,2.12232,2.12241,2.12224,2.12241,1468043.0
2006-09-20 14:54:00,2.12242,2.12263,2.12235,2.12243,15950217.0
2006-09-20 14:55:00,2.12242,2.1225,2.12229,2.1225,3166221.0
2006-09-20 14:56:00,2.12256,2.12261,2.12251,2.12252,6892956.0
2006-09-20 14:57:00,2.12249,2.12259,2.12241,2.12258,8166248.0
2006-09-20 14:58:00,2.1226,2.12278,2.12253,2.12278,7580354.0
2006-09-20 14:59:00,2.1228,2.12319,2.1227,2.12319,12743790.0
2006-09-20 15:00:00,2.12316,2.12331,2.1231,2.12331,5501493.0
2006-09-20 15:01:00,2.12341,2.1239,2.12341,2.1239,5732632.0
2006-09-20 15:02:00,2.12393,2.12423,2.12393,2.12422,3258752.0
2006-09-20 15:03:00,2.12426,2.1246,2.1242,2.12454,2092903.0
2006-09-20 15:04:00,2.12456,2.12456,2.12435,2.12435,1598155.0
2006-09-20 15:05:00,2.12432,2.12432,2.12384,2.12413,27286275.0
2006-09-20 15:06:00,2.12432,2.12439,2.12421,2.12439,12810970.0
2006-09-20 15:07:00,2.12438,2.12484,2.12438,2.12484,5271129.0
2006-09-20 15:08:00,2.12486,2.12521,2.1248,2.12521,4612905.0
2006-09-20 15:09:00,2.12521,2.12552,2.12518,2.12552,565375.0
2006-09-20 15:10:00,2.12531,2.12553,2.12531,2.12531,2235802.0
2006-09-20 15:11:00,2.12527,2.12546,2.12525,2.12546,899425.0
2006-09-20 15:12:00,2.12561,2.12615,2.12558,2.12615,12253894.0
2006-09-20 15:13:00,2.12618,2.12638,2.12618,2.12638,18000390.0
2006-09-20 15:14:00,2.12638,2.12657,2.12638,2.12657,6673229.0
2006-09-20 15:15:00,2.12663,2.1268,2.12659,2.1268,1505173.0
2006-09-20 15:16:00,2.12679,2.127,2.12677,2.127,8017453.0
2006-09-20 15:17:00,2.12704,2.12726,2.12688,2.12688,4229621.0
2006-09-20 15:18:00,2.12688,2.12688,2.12651,2.12651,1912925.0
2006-09-20 15:19:00,2.12668,2.12691,2.12668,2.12684,3040583.0
2006-09-20 15:20:00,2.12681,2.12681,2.12623,2.12666,11619046.0
2006-09-20 15:21:00,2.12652,2.12652,2.12608,2.12608,4497530.0
2006-09-20 15:22:00,2.12619,2.12631,2.12599,2.12627,2526614.0
2006-09-20 15:23:00,2.12617,2.12644,2.12617,2.12644,2231383.0
2006-09-20 15:24:00,2.12647,2.12672,2.12647,2.12672,4008587.0
2006-09-20 15:25:00,2.12667,2.12692,2.12667,2.12692,6612712.0
2006-09-20 15:26:00,2.1269,2.1269,2.12661,2.12661,8850022.0
2006-09-20 15:27:00,2.12657,2.12702,2.12657,2.12702,3813057.0
2006-09-20 15:28:00,2.1271,2.12718,2.1271,2.12712,12043788.0
2006-09-20 15:29:00,2.12701,2.1271,2.12671,2.12671,13515391.0
2006-09-20 15:30:00,2.12673,2.12692,2.12669,2.12669,5858458.0
2006-09-20 15:31:00,2.12672,2.12678,2.12672,2.12678,80458.0
2006-09-20 15:32:00,2.12681,2.12717,2.12681,2.12717,24035521.0
2006-09-20 15:33:00,2.12704,2.12708,2.12688,2.12708,3659442.0
2006-09-20 15:34:00,2.12695,2.12695,2.12683,2.12692,3016870.0
2006-09-20 15:35:00,2.12674,2.12701,2.12674,2.12701,1728773.0
2006-09-20 15:36:00,2.12683,2.12689,2.12677,2.12685,1086224.0
2006-09-20 15:37:00,2.12693,2.12707,2.12682,2.12707,5904022.0
2006-09-20 15:38:00,2.12725,2.12741,2.1272,2.1272,18162380.0
2006-09-20 15:39:00,2.12701,2.12704,2.12698,2.12698,1848353.0
2006-09-20 15:40:00,2.12705,2.12708,2.12688,2.12688,7785217.0
2006-09-20 15:41:00,2.12683,2.12704,2.12683,2.12692,5292231.0
2006-09-20 15:42:00,2.12702,2.12711,2.12701,2.12711,6385260.0
2006-09-20 15:43:00,2.12712,2.12727,2.12703,2.12727,5018404.0
2006-09-20 15:44:00,2.12732,2.1276,2.12725,2.1274,9840379.0
2006-09-20 15:45:00,2.1273,2.1273,2.12695,2.12705,5078527.0
2006-09-20 15:46:00,2.1269,2.1269,2.12665,2.12665,1056556.0
2006-09-20 15:47:00,2.12679,2.12686,2.12663,2.12686,8145106.0
2006-09-20 15:48:00,2.12689,2.12697,2.12682,2.12682,13651198.0
2006-09-20 15:49:00,2.12689,2.12689,2.12656,2.12666,4945930.0
2006-09-20 15:50:00,2.12677,2.12696,2.12677,2.12696,2777885.0
2006-09-20 15:51:00,2.12686,2.12724,2.12686,2.12724,1944300.0
2006-09-20 15:52:00,2.12733,2.12742,2.12725,2.12726,2026935.0
2006-09-20 15:53:00,2.12727,2.12738,2.12727,2.12732,1412335.0
2006-09-20 15:54:00,2.12744,2.12761,2.12743,2.12761,2715173.0
2006-09-20 15:55:00,2.12763,2.1277,2.12734,2.12768,769838.0
2006-09-20 15:56:00,2.12778,2.12806,2.12748,2.12806,3493591.0
2006-09-20 15:57:00,2.1281,2.1281,2.12781,2.128,10452504.0
2006-09-20 15:58:00,2.12798,2.12827,2.12798,2.12812,4034307.0
2006-09-20 15:59:00,2.12799,2.12819,2.12784,2.12797,5277159.0
2006-09-20 16:00:00,2.12781,2.12781,2.12767,2.1278,6909234.0
2006-09-20 16:01:00,2.12783,2.12807,2.12783,2.1279,248951.0
2006-09-20 16:02:00,2.12785,2.12785,2.12761,2.12761,39213652.0
2006-09-20 16:03:00,2.12743,2.12768,2.12743,2.12749,2827677.0
2006-09-20 16:04:00,2.12749,2.12755,2.12728,2.12742,5769043.0
2006-09-20 16:05:00,2.12746,2.12771,2.12746,2.12758,12930291.0
2006-09-20 16:06:00,2.12775,2.12795,2.12775,2.12795,15220701.0
2006-09-20 16:07:00,2.12791,2.12795,2.12774,2.12793,4055274.0
2006-09-20 16:08:00,2.12786,2.12793,2.12776,2.1279,4467141.0
2006-09-20 16:09:00,2.12791,2.12804,2.12778,2.12801,1552447.0
2006-09-20 16:10:00,2.12792,2.12793,2.12772,2.12772,5893768.0
2006-09-20 16:11:00,2.12774,2.12784,2.12759,2.12769,1588868.0
2006-09-20 16:12:00,2.1276,2.12763,2.1273,2.1273,9334843.0
2006-09-20 16:13:00,2.12719,2.12719,2.12706,2.12706,6174574.0
2006-09-20 16:14:00,2.12706,2.12707,2.12695,2.12695,1878061.0
2006-09-20 16:15:00,2.12676,2.12685,2.12661,2.12685,17553354.0
2006-09-20 16:16:00,2.12689,2.12693,2.12674,2.12674,2193776.0
2006-09-20 16:17:00,2.12681,2.12681,2.12648,2.12648,11482367.0
2006-09-20 16:18:00,2.12628,2.12628,2.12601,2.12626,8935357.0
2006-09-20 16:19:00,2.12617,2.12617,2.12581,2.12581,12459279.0
2006-09-20 16:20:00,2.1258,2.12599,2.1258,2.12583,1132845.0
2006-09-20 16:21:00,2.12587,2.12604,2.12587,2.12604,2107286.0
2006-09-20 16:22:00,2.12615,2.12625,2.12615,2.12625,14779598.0
2006-09-20 16:23:00,2.12624,2.12632,2.12615,2.12622,17713335.0
2006-09-20 16:24:00,2.12638,2.12638,2.1262,2.1262,6865403.0
2006-09-20 16:25:00,2.12629,2.12652,2.12629,2.12641,3446876.0
2006-09-20 16:26:00,2.12657,2.12693,2.12651,2.12693,3534502.0
2006-09-20 16:27:00,2.12698,2.12751,2.12698,2.12745,1713054.0
2006-09-20 16:28:00,2.12755,2.12782,2.12755,2.12782,2820309.0
2006-09-20 16:29:00,2.1278,2.1284,2.12764,2.1284,4718131.0
2006-09-20 16:30:00,2.1285,2.12868,2.1285,2.12868,5653669.0
2006-09-20 16:31:00,2.12875,2.12962,2.12875,2.12958,2820437.0
2006-09-20 16:32:00,2.12943,2.12943,2.12868,2.12883,10000332.0
2006-09-20 16:33:00,2.12891,2.12914,2.12891,2.12914,15992736.0
2006-09-20 16:34:00,2.12918,2.12934,2.12893,2.12926,5568699.0
2006-09-20 16:35:00,2.12927,2.12936,2.12784,2.12918,1628861.0
2006-09-20 16:36:00,2.12917,2.12923,2.12895,2.12923,14378915.0
2006-09-20 16:37:00,2.12931,2.12937,2.12923,2.12931,4742583.0
2006-09-20 16:38:00,2.12931,2.12933,2.1292,2.12933,5634700.0
2006-09-20 16:39:00,2.12937,2.12937,2.12889,2.12902,1924581.0
2006-09-20 16:40:00,2.12912,2.12947,2.12912,2.12947,6113747.0
2006-09-20 16:41:00,2.12936,2.12936,2.12913,2.12919,3680853.0
2006-09-20 16:42:00,2.12917,2.12931,2.12906,2.12931,6707442.0
2006-09-20 16:43:00,2.12927,2.12927,2.12897,2.12906,2925729.0
2006-09-20 16:44:00,2.12902,2.12915,2.12879,2.12879,4496195.0
2006-09-20 16:45:00,2.12895,2.12904,2.12889,2.12903,13532379.0
2006-09-20 16:46:00,2.12906,2.1291,2.12897,2.12899,2265541.0
2006-09-20 16:47:00,2.12912,2.12922,2.12904,2.12922,4322163.0
2006-09-20 16:48:00,2.12926,2.12926,2.12904,2.12904,6764013.0
2006-09-20 16:49:00,2.1289,2.1289,2.12831,2.12831,9143574.0
2006-09-20 16:50:00,2.12831,2.12831,2.12811,2.12811,18903413.0
2006-09-20 16:51:00,2.12816,2.12837,2.12816,2.12831,11278667.0
2006-09-20 16:52:00,2.12825,2.12825,2.12784,2.12786,4331320.0
2006-09-20 16:53:00,2.12793,2.12854,2.12793,2.12854,4761554.0
2006-09-20 16:54:00,2.12849,2.12854,2.12846,2.12849,1664162.0
2006-09-20 16:55:00,2.12854,2.12862,2.12841,2.12851,1128365.0
2006-09-20 16:56:00,2.12846,2.12849,2.12833,2.12842,14218319.0
2006-09-20 16:57:00,2.12842,2.12871,2.12833,2.12871,10262286.0
2006-09-20 16:58:00,2.12867,2.12947,2.12867,2.12947,10450402.0
2006-09-20 16:59:00,2.12965,2.12992,2.12947,2.12947,2381393.0
2006-09-20 17:00:00,2.12946,2.12949,2.12924,2.12949,6541873.0
2006-09-20 17:01:00,2.12952,2.12955,2.12808,2.12955,1326883.0
2006-09-20 17:02:00,2.1295,2.1295,2.12932,2.12936,5758839.0
2006-09-20 17:03:00,2.12958,2.12975,2.12958,2.12962,6353523.0
2006-09-20 17:04:00,2.12964,2.12964,2.12915,2.12936,25379286.0
2006-09-20 17:05:00,2.12942,2.12967,2.12938,2.12967,184384.0
2006-09-20 17:06:00,2.12968,2.12968,2.12947,2.12947,3314844.0
2006-09-20 17:07:00,2.12948,2.12948,2.12934,2.12934,14242262.0
2006-09-20 17:08:00,2.12918,2.12922,2.12895,2.12895,5611859.0
2006-09-20 17:09:00,2.12885,2.12885,2.12857,2.12857,7232487.0
2006-09-20 17:10:00,2.12877,2.12909,2.12877,2.12904,1993239.0
2006-09-20 17:11:00,2.12905,2.12913,2.12905,2.1291,1312309.0
2006-09-20 17:12:00,2.12917,2.12934,2.12912,2.12926,11708685.0
2006-09-20 17:13:00,2.1292,2.1295,2.1292,2.1295,8215365.0
2006-09-20 17:14:00,2.12952,2.12959,2.12949,2.12955,5182124.0
2006-09-20 17:15:00,2.12945,2.12968,2.12943,2.12968,6787712.0
2006-09-20 17:16:00,2.12959,2.12971,2.12958,2.1297,3674957.0
2006-09-20 17:17:00,2.12949,2.12977,2.12949,2.12972,2250932.0
2006-09-20 17:18:00,2.12972,2.12987,2.12967,2.12967,6129704.0
2006-09-20 17:19:00,2.12973,2.12986,2.12969,2.12986,12285605.0
2006-09-20 17:20:00,2.12994,2.12999,2.12993,2.12996,9715390.0
2006-09-20 17:21:00,2.13,2.13001,2.12976,2.12976,23545035.0
2006-09-20 17:22:00,2.12957,2.12957,2.12932,2.12951,1648170.0
2006-09-20 17:23:00,2.12953,2.12956,2.12947,2.12947,3982848.0
2006-09-20 17:24:00,2.12946,2.12949,2.12916,2.12935,1948721.0
2006-09-20 17:25:00,2.12924,2.12924,2.12906,2.12906,8930443.0
2006-09-20 17:26:00,2.12896,2.12896,2.12869,2.12872,1298734.0
2006-09-20 17:27:00,2.12855,2.12885,2.12855,2.12885,4926290.0
2006-09-20 17:28:00,2.12895,2.12906,2.12758,2.12906,5941233.0
2006-09-20 17:29:00,2.12911,2.12927,2.12906,2.12927,3070673.0
2006-09-20 17:30:00,2.12934,2.12934,2.129,2.129,6412150.0
2006-09-20 17:31:00,2.12885,2.12885,2.12852,2.12858,3703055.0
2006-09-20 17:32:00,2.12858,2.12858,2.12833,2.12847,6322354.0
2006-09-20 17:33:00,2.12833,2.12833,2.1278,2.1278,6815085.0
2006-09-20 17:34:00,2.12776,2.12779,2.12735,2.1276,22880326.0
2006-09-20 17:35:00,2.12771,2.12792,2.1277,2.12792,13066490.0
2006-09-20 17:36:00,2.12795,2.12801,2.12775,2.12775,15429158.0
2006-09-20 17:37:00,2.12778,2.12817,2.12778,2.12817,3238974.0
2006-09-20 17:38:00,2.12819,2.12887,2.12819,2.12887,3479843.0
2006-09-20 17:39:00,2.12888,2.12927,2.12888,2.12927,2568464.0
2006-09-20 17:40:00,2.12924,2.12952,2.12924,2.12952,8996186.0
2006-09-20 17:41:00,2.12969,2.12996,2.12969,2.12978,1312516.0
2006-09-20 17:42:00,2.12948,2.13016,2.12948,2.13016,11298933.0
2006-09-20 17:43:00,2.13022,2.13025,2.13015,2.1302,6373309.0
2006-09-20 17:44:00,2.13021,2.13021,2.13,2.13012,12283112.0
2006-09-20 17:45:00,2.13025,2.13039,2.13009,2.13009,8717501.0
2006-09-20 17:46:00,2.13014,2.13028,2.1299,2.13028,1611508.0
2006-09-20 17:47:00,2.13029,2.13049,2.13024,2.13028,3477861.0
2006-09-20 17:48:00,2.13014,2.13022,2.1301,2.13022,4963153.0
2006-09-20 17:49:00,2.13029,2.13046,2.13029,2.13046,5334039.0
2006-09-20 17:50:00,2.1306,2.13095,2.1306,2.13078,1509074.0
2006-09-20 17:51:00,2.13074,2.13082,2.13046,2.13058,9934385.0
2006-09-20 17:52:00,2.13057,2.13077,2.13057,2.13067,1737834.0
2006-09-20 17:53:00,2.13055,2.13055,2.13026,2.13033,3078785.0
2006-09-20 17:54:00,2.13044,2.13046,2.1302,2.13046,7365875.0
2006-09-20 17:55:00,2.13043,2.13043,2.13024,2.13024,6488083.0
2006-09-20 17:56:00,2.13024,2.13041,2.13014,2.13041,27705569.0
2006-09-20 17:57:00,2.13057,2.13074,2.13057,2.13067,18935577.0
2006-09-20 17:58:00,2.13051,2.13055,2.13032,2.13032,9697763.0
2006-09-20 17:59:00,2.13035,2.13035,2.1297,2.12975,3040220.0
2006-09-20 18:00:00,2.1297,2.1297,2.12917,2.1292,16061085.0
2006-09-20 18:01:00,2.12926,2.12963,2.12926,2.12963,9455329.0
2006-09-20 18:02:00,2.12964,2.12994,2.12964,2.12994,4653414.0
2006-09-20 18:03:00,2.12988,2.12988,2.12946,2.12972,37545846.0
2006-09-20 18:04:00,2.12975,2.1299,2.12973,2.12973,2355249.0
2006-09-20 18:05:00,2.12966,2.12966,2.12944,2.12944,8446350.0
2006-09-20 18:06:00,2.12937,2.12943,2.12929,2.12937,5521101.0
2006-09-20 18:07:00,2.12944,2.12947,2.12941,2.12944,6707360.0
2006-09-20 18:08:00,2.12953,2.12972,2.12953,2.12972,3360544.0
2006-09-20 18:09:00,2.12981,2.12993,2.12969,2.12993,9483009.0
2006-09-20 18:10:00,2.12992,2.13,2.12975,2.13,4865531.0
2006-09-20 18:11:00,2.12995,2.12995,2.12967,2.12967,5416589.0
2006-09-20 18:12:00,2.12963,2.12963,2.12928,2.12934,6745266.0
2006-09-20 18:13:00,2.12923,2.12946,2.12923,2.12943,2476847.0
2006-09-20 18:14:00,2.12948,2.12951,2.12927,2.12951,3174396.0
2006-09-20 18:15:00,2.12956,2.12958,2.12947,2.12955,6750253.0
2006-09-20 18:16:00,2.1294,2.12959,2.12929,2.12929,5638561.0
2006-09-20 18:17:00,2.12943,2.1295,2.12935,2.12944,2086976.0
2006-09-20 18:18:00,2.1295,2.12962,2.12947,2.1296,4272274.0
2006-09-20 18:19:00,2.12948,2.12948,2.12929,2.12929,4112791.0
2006-09-20 18:20:00,2.12923,2.12925,2.12913,2.1292,3441535.0
2006-09-20 18:21:00,2.12917,2.12918,2.12898,2.12898,8193011.0
2006-09-20 18:22:00,2.12887,2.12887,2.12867,2.12877,5528766.0
2006-09-20 18:23:00,2.12874,2.12885,2.12867,2.12876,7117943.0
2006-09-20 18:24:00,2.12879,2.12884,2.12855,2.12855,17711880.0
2006-09-20 18:25:00,2.12858,2.12858,2.12828,2.12837,22081579.0
2006-09-20 18:26:00,2.12845,2.12874,2.12845,2.12858,14993151.0
2006-09-20 18:27:00,2.12851,2.12864,2.12838,2.12842,8197429.0
2006-09-20 18:28:00,2.1284,2.12846,2.12823,2.12835,18478997.0
2006-09-20 18:29:00,2.12825,2.1284,2.12825,2.1284,1492601.0
2006-09-20 18:30:00,2.12846,2.12854,2.12837,2.12847,1415437.0
2006-09-20 18:31:00,2.12843,2.12846,2.12832,2.12836,14926713.0
2006-09-20 18:32:00,2.12852,2.12857,2.12844,2.12857,9630375.0
2006-09-20 18:33:00,2.12855,2.12855,2.12833,2.12855,3131075.0
2006-09-20 18:34:00,2.12851,2.12851,2.12824,2.12838,8965435.0
2006-09-20 18:35:00,2.12828,2.1284,2.12825,2.12831,15010450.0
2006-09-20 18:36:00,2.12826,2.12834,2.1281,2.12834,14712476.0
2006-09-20 18:37:00,2.1283,2.1286,2.1283,2.12849,9501529.0
2006-09-20 18:38:00,2.12844,2.12844,2.12828,2.12828,7389594.0
2006-09-20 18:39:00,2.12827,2.12827,2.12794,2.12794,9133355.0
2006-09-20 18:40:00,2.12808,2.12808,2.12765,2.12768,3289096.0
2006-09-20 18:41:00,2.12767,2.12776,2.12764,2.12776,3557314.0
2006-09-20 18:42:00,2.12766,2.12766,2.12701,2.12701,13850023.0
2006-09-20 18:43:00,2.12701,2.12717,2.12701,2.12717,2781842.0
2006-09-20 18:44:00,2.12721,2.12721,2.12715,2.12717,31006384.0
2006-09-20 18:45:00,2.12717,2.1272,2.12713,2.12713,3617651.0
2006-09-20 18:46:00,2.12723,2.12729,2.12712,2.12715,1986611.0
2006-09-20 18:49:00,2.12697,2.12727,2.12697,2.12714,18427475.0
2006-09-20 18:50:00,2.12709,2.12709,2.12684,2.1269,4227662.0
2006-09-20 18:51:00,2.12695,2.12707,2.12673,2.12673,5006091.0
2006-09-20 18:52:00,2.12675,2.12675,2.12651,2.12665,1914488.0
2006-09-20 18:53:00,2.12671,2.12683,2.12645,2.12675,3324512.0
2006-09-20 18:54:00,2.12686,2.12698,2.12685,2.12698,16365099.0
2006-09-20 18:55:00,2.12704,2.12729,2.12697,2.12726,4534587.0
2006-09-20 18:56:00,2.12714,2.12714,2.1268,2.12704,382712.0
2006-09-20 18:57:00,2.127,2.12739,2.127,2.12739,20395350.0
2006-09-20 18:58:00,2.12743,2.12743,2.12707,2.12708,3167468.0
2006-09-20 18:59:00,2.1271,2.1272,2.1271,2.1272,1221228.0
2006-09-20 19:00:00,2.1272,2.12745,2.12707,2.12745,8855448.0
2006-09-20 19:01:00,2.12746,2.1276,2.12733,2.1276,6795840.0
2006-09-20 19:02:00,2.12761,2.12761,2.1275,2.12755,7359152.0
2006-09-20 19:03:00,2.12745,2.12764,2.12745,2.1275,9018084.0
2006-09-20 19:04:00,2.12745,2.12759,2.1274,2.12751,2342500.0
2006-09-20 19:05:00,2.12753,2.12759,2.12748,2.12759,4294988.0
2006-09-20 19:06:00,2.1276,2.12764,2.1275,2.12761,4139851.0
2006-09-20 19:07:00,2.12767,2.12767,2.12754,2.12766,10765255.0
2006-09-20 19:08:00,2.12763,2.12763,2.12747,2.12747,10268000.0
2006-09-20 19:09:00,2.12758,2.12758,2.12748,2.1275,12068195.0
2006-09-20 19:10:00,2.12742,2.12768,2.12742,2.12768,4184671.0
2006-09-20 19:11:00,2.12772,2.128,2.12768,2.128,4343223.0
2006-09-20 19:12:00,2.12796,2.12844,2.12796,2.12844,12532317.0
2006-09-20 19:13:00,2.12847,2.12847,2.12823,2.12823,1086259.0
2006-09-20 19:14:00,2.12819,2.12819,2.12791,2.12791,7012859.0
2006-09-20 19:15:00,2.12795,2.12796,2.12757,2.12764,14975564.0
2006-09-20 19:16:00,2.12769,2.12772,2.12749,2.12749,15671460.0
2006-09-20 19:17:00,2.12745,2.12762,2.12741,2.12762,11275830.0
2006-09-20 19:18:00,2.12764,2.12775,2.12762,2.12775,8024642.0
2006-09-20 19:19:00,2.12781,2.12781,2.1278,2.1278,6681785.0
2006-09-20 19:20:00,2.12773,2.12773,2.12745,2.12745,7576386.0
2006-09-20 19:21:00,2.12748,2.12766,2.12747,2.12766,6681930.0
2006-09-20 19:22:00,2.12769,2.12788,2.12769,2.12773,9433537.0
2006-09-20 19:23:00,2.12786,2.12786,2.12751,2.12769,1322302.0
2006-09-20 19:25:00,2.12764,2.1278,2.12739,2.1278,1938797.0
2006-09-20 19:26:00,2.12779,2.12796,2.12744,2.12796,10507591.0
2006-09-20 19:27:00,2.12794,2.12795,2.12773,2.12776,23107554.0
2006-09-20 19:28:00,2.12767,2.12767,2.12734,2.12738,4361719.0
2006-09-20 19:29:00,2.12752,2.12752,2.12729,2.12741,6835401.0
2006-09-20 19:30:00,2.12743,2.12756,2.12703,2.12756,7179980.0
2006-09-20 19:31:00,2.12766,2.12766,2.1275,2.12756,10343185.0
2006-09-20 19:32:00,2.12757,2.12778,2.12753,2.12778,9652339.0
2006-09-20 19:33:00,2.12773,2.12773,2.12748,2.12755,641563.0
2006-09-20 19:34:00,2.12774,2.12783,2.12769,2.12783,16771267.0
2006-09-20 19:35:00,2.12766,2.12766,2.12752,2.12759,3224042.0
2006-09-20 19:36:00,2.12763,2.1277,2.12762,2.1277,3849027.0
2006-09-20 19:37:00,2.12767,2.12783,2.12767,2.12783,18541752.0
2006-09-20 19:38:00,2.1279,2.12792,2.12774,2.12787,4844603.0
2006-09-20 19:39:00,2.12801,2.12801,2.1278,2.12801,1925204.0
2006-09-20 19:40:00,2.12795,2.12813,2.12795,2.12813,5961822.0
2006-09-20 19:41:00,2.12812,2.12828,2.1278,2.1278,8749835.0
2006-09-20 19:42:00,2.12775,2.12782,2.12758,2.12758,3974832.0
2006-09-20 19:43:00,2.12748,2.12751,2.12732,2.1275,13701722.0
2006-09-20 19:44:00,2.12744,2.12759,2.12741,2.12759,7813226.0
2006-09-20 19:45:00,2.12752,2.12775,2.12752,2.12764,2725479.0
2006-09-20 19:46:00,2.12777,2.12777,2.12758,2.12763,8521525.0
2006-09-20 19:47:00,2.12754,2.1277,2.12754,2.1277,2801709.0
2006-09-20 19:48:00,2.12759,2.12759,2.12745,2.12745,2364521.0
2006-09-20 19:49:00,2.12739,2.1274,2.1269,2.1269,3251009.0
2006-09-20 19:50:00,2.12696,2.12696,2.12653,2.12653,2137716.0
2006-09-20 19:51:00,2.12668,2.12688,2.12668,2.12688,4454195.0
2006-09-20 19:52:00,2.12689,2.12712,2.12689,2.12711,8774392.0
2006-09-20 19:53:00,2.12713,2.12713,2.12675,2.12675,2877918.0
2006-09-20 19:54:00,2.12692,2.12707,2.12692,2.12702,3211658.0
2006-09-20 19:55:00,2.12699,2.12699,2.12677,2.12677,5990461.0
2006-09-20 19:56:00,2.12679,2.12714,2.12679,2.12714,13093752.0
2006-09-20 19:57:00,2.1272,2.12728,2.12708,2.12713,4084679.0
2006-09-20 19:58:00,2.12691,2.12715,2.1268,2.12715,2492662.0
2006-09-20 19:59:00,2.12724,2.12736,2.12719,2.12736,12155359.0
2006-09-20 20:00:00,2.12748,2.12754,2.12732,2.12754,4499750.0
2006-09-20 20:01:00,2.12747,2.12761,2.12744,2.12744,25469780.0
2006-09-20 20:02:00,2.12756,2.12756,2.12739,2.12743,10742716.0
2006-09-20 20:03:00,2.12746,2.12746,2.12735,2.1274,4007199.0
2006-09-20 20:04:00,2.12743,2.12743,2.12723,2.12739,10807917.0
2006-09-20 20:05:00,2.12736,2.12738,2.12728,2.12738,8247030.0
2006-09-20 20:06:00,2.12747,2.12767,2.12747,2.12762,17408234.0
2006-09-20 20:07:00,2.1277,2.1277,2.12748,2.12757,7335302.0
2006-09-20 20:08:00,2.12758,2.12802,2.12758,2.12799,1533408.0
2006-09-20 20:09:00,2.12779,2.1278,2.12769,2.12769,1116414.0
2006-09-20 20:10:00,2.12773,2.12798,2.12756,2.12798,8094815.0
2006-09-20 20:11:00,2.12815,2.12825,2.12777,2.12777,9651282.0
2006-09-20 20:12:00,2.12802,2.12802,2.12778,2.12778,3229329.0
2006-09-20 20:13:00,2.12804,2.1282,2.12804,2.12809,17300755.0
2006-09-20 20:14:00,2.12803,2.12803,2.12725,2.12726,4087179.0
2006-09-20 20:15:00,2.12707,2.12723,2.12693,2.12723,5037428.0
2006-09-20 20:16:00,2.1273,2.1276,2.1273,2.12755,2022073.0
2006-09-20 20:17:00,2.12747,2.12747,2.12725,2.12727,2517067.0
2006-09-20 20:18:00,2.12716,2.1276,2.12716,2.1276,9003476.0
2006-09-20 20:19:00,2.1275,2.1275,2.12714,2.12716,1387305.0
2006-09-20 20:20:00,2.12719,2.12753,2.12719,2.12753,5676195.0
2006-09-20 20:21:00,2.12764,2.12807,2.12764,2.12807,5132322.0
2006-09-20 20:22:00,2.12809,2.12886,2.12809,2.12886,6099028.0
2006-09-20 20:23:00,2.12893,2.12941,2.12893,2.12941,9838754.0
2006-09-20 20:24:00,2.12949,2.13003,2.12949,2.13003,7831094.0
2006-09-20 20:25:00,2.13012,2.13121,2.13012,2.13121,12275527.0
2006-09-20 20:26:00,2.13126,2.13133,2.13081,2.13081,9772852.0
2006-09-20 20:27:00,2.13098,2.13098,2.1304,2.13051,8196606.0
2006-09-20 20:28:00,2.13036,2.13036,2.12969,2.12969,16295040.0
2006-09-20 20:29:00,2.12976,2.13026,2.12976,2.13026,3548641.0
2006-09-20 20:30:00,2.13047,2.13068,2.13044,2.13068,2603409.0
2006-09-20 20:31:00,2.13069,2.13089,2.13069,2.1308,5200409.0
2006-09-20 20:32:00,2.13085,2.13111,2.1308,2.13111,3986337.0
2006-09-20 20:33:00,2.13118,2.13129,2.13107,2.13108,1954584.0
2006-09-20 20:34:00,2.13106,2.13106,2.13033,2.13033,6214067.0
2006-09-20 20:35:00,2.13031,2.13031,2.13014,2.13014,6126699.0
2006-09-20 20:36:00,2.13002,2.13014,2.13002,2.13002,2276069.0
2006-09-20 20:37:00,2.12996,2.12996,2.12938,2.12938,14939804.0
2006-09-20 20:38:00,2.1295,2.1295,2.12922,2.12941,7991009.0
2006-09-20 20:39:00,2.12947,2.12974,2.12947,2.12974,1815426.0
2006-09-20 20:40:00,2.12994,2.13002,2.12985,2.12985,11184687.0
2006-09-20 20:41:00,2.12989,2.13029,2.12989,2.13019,6626121.0
2006-09-20 20:42:00,2.13037,2.13065,2.13037,2.13041,1255030.0
2006-09-20 20:43:00,2.13027,2.13027,2.1296,2.1296,4757152.0
2006-09-20 20:44:00,2.12976,2.12982,2.12938,2.12982,4209832.0
2006-09-20 20:45:00,2.12987,2.1299,2.12943,2.1299,10217050.0
2006-09-20 20:46:00,2.12992,2.13013,2.12991,2.13013,20599926.0
2006-09-20 20:47:00,2.13017,2.13025,2.13005,2.13005,1529938.0
2006-09-20 20:48:00,2.12999,2.13012,2.12996,2.13003,4883531.0
2006-09-20 20:49:00,2.13002,2.13005,2.1298,2.13005,2091460.0
2006-09-20 20:50:00,2.13006,2.1303,2.13006,2.1303,6625482.0
2006-09-20 20:51:00,2.13027,2.13038,2.13006,2.13038,1562691.0
2006-09-20 20:52:00,2.13035,2.13044,2.1303,2.13044,22132435.0
2006-09-20 20:53:00,2.13054,2.13072,2.13054,2.13062,1393124.0
2006-09-20 20:54:00,2.13046,2.13046,2.13015,2.13015,1736835.0
2006-09-20 20:55:00,2.13026,2.13053,2.13026,2.13049,5153104.0
2006-09-20 20:56:00,2.13062,2.13062,2.1304,2.1304,2788876.0
2006-09-20 20:57:00,2.1302,2.1302,2.12996,2.12996,9502573.0
2006-09-20 20:58:00,2.1299,2.1299,2.12965,2.1297,3260099.0
2006-09-20 20:59:00,2.12988,2.13012,2.12984,2.12999,3727209.0
2006-09-20 21:00:00,2.13003,2.13006,2.12983,2.12994,4303697.0
2006-09-20 21:01:00,2.12993,2.13004,2.12977,2.13004,25827940.0
2006-09-20 21:02:00,2.12996,2.13022,2.12978,2.13022,7952133.0
2006-09-20 21:04:00,2.13014,2.13023,2.12998,2.12998,1627954.0
2006-09-20 21:05:00,2.13,2.13009,2.13,2.13004,735874.0
2006-09-20 21:06:00,2.12992,2.12992,2.1297,2.1297,718434.0
2006-09-20 21:07:00,2.12977,2.12987,2.1297,2.12979,6177273.0
2006-09-20 21:08:00,2.12986,2.12997,2.1298,2.12997,17928159.0
2006-09-20 21:09:00,2.12997,2.13031,2.12968,2.13031,4781813.0
2006-09-20 21:10:00,2.13053,2.13061,2.13051,2.13051,9591781.0
2006-09-20 21:11:00,2.13042,2.13045,2.13017,2.13029,1519335.0
2006-09-20 21:12:00,2.1302,2.1302,2.12993,2.13012,6573316.0
2006-09-20 21:13:00,2.13011,2.13011,2.12991,2.12991,10734776.0
2006-09-20 21:14:00,2.12987,2.13002,2.12981,2.12981,15967704.0
2006-09-20 21:15:00,2.12964,2.12977,2.1296,2.12977,8519448.0
2006-09-20 21:16:00,2.12973,2.12973,2.12969,2.12969,87972.0
2006-09-20 21:17:00,2.12969,2.12969,2.12952,2.12957,1809720.0
2006-09-20 21:18:00,2.12955,2.12962,2.12955,2.12958,2742063.0
2006-09-20 21:19:00,2.12961,2.12986,2.12961,2.12986,2512830.0
2006-09-20 21:20:00,2.12983,2.1302,2.12983,2.1302,2629204.0
2006-09-20 21:21:00,2.13016,2.13016,2.12996,2.13004,734932.0
2006-09-20 21:22:00,2.13,2.13,2.12984,2.12984,11716391.0
2006-09-20 21:23:00,2.1298,2.1298,2.12961,2.12972,5840009.0
2006-09-20 21:24:00,2.12976,2.12985,2.12976,2.12981,3567084.0
2006-09-20 21:25:00,2.12983,2.12989,2.12983,2.12989,217537.0
2006-09-20 21:26:00,2.13001,2.13013,2.12996,2.12996,2223936.0
2006-09-20 21:27:00,2.12974,2.12974,2.12952,2.12964,2077300.0
2006-09-20 21:28:00,2.12965,2.12982,2.12956,2.12982,4201599.0
2006-09-20 21:29:00,2.12981,2.13015,2.12981,2.1299,2688900.0
2006-09-20 21:30:00,2.1297,2.12977,2.12951,2.12977,8012210.0
2006-09-20 21:31:00,2.12977,2.12977,2.12958,2.12958,1142409.0
2006-09-20 21:32:00,2.12948,2.12948,2.12915,2.12915,3149631.0
2006-09-20 21:33:00,2.12913,2.12921,2.129,2.129,2558717.0
2006-09-20 21:34:00,2.1289,2.12897,2.12875,2.12875,1180736.0
2006-09-20 21:35:00,2.1288,2.12895,2.12879,2.1289,21180403.0
2006-09-20 21:36:00,2.12896,2.12909,2.12888,2.12899,1700771.0
2006-09-20 21:37:00,2.12898,2.12916,2.12889,2.12916,19630616.0
2006-09-20 21:38:00,2.12924,2.12924,2.12907,2.12907,1105666.0
2006-09-20 21:39:00,2.12906,2.12912,2.12894,2.12894,3864947.0
2006-09-20 21:40:00,2.12905,2.12919,2.12905,2.12905,2872952.0
2006-09-20 21:41:00,2.12911,2.12933,2.12911,2.12915,9204916.0
2006-09-20 21:43:00,2.12906,2.12906,2.12869,2.1287,5716260.0
2006-09-20 21:44:00,2.1286,2.1286,2.12829,2.12842,8901560.0
2006-09-20 21:45:00,2.1284,2.12869,2.1284,2.12862,2265714.0
2006-09-20 21:46:00,2.12879,2.12889,2.12879,2.12889,716236.0
2006-09-20 21:47:00,2.12883,2.12891,2.12875,2.12875,10370168.0
2006-09-20 21:48:00,2.12875,2.12877,2.12864,2.12877,9977667.0
2006-09-20 21:49:00,2.12867,2.12881,2.12867,2.12879,793112.0
2006-09-20 21:50:00,2.12877,2.12877,2.12861,2.1287,2158803.0
2006-09-20 21:51:00,2.12879,2.12894,2.12879,2.12894,14600058.0
2006-09-20 21:52:00,2.12901,2.12913,2.12899,2.12899,4427116.0
2006-09-20 21:53:00,2.12894,2.12897,2.12875,2.12896,9786005.0
2006-09-20 21:54:00,2.12899,2.12922,2.12899,2.12922,2845978.0
2006-09-20 21:55:00,2.12923,2.12945,2.12923,2.12927,1683890.0
2006-09-20 21:56:00,2.1295,2.1295,2.12926,2.12935,12527025.0
2006-09-20 21:57:00,2.12952,2.12976,2.12952,2.12976,2782342.0
2006-09-20 21:58:00,2.12964,2.12964,2.12945,2.12958,1983062.0
2006-09-20 21:59:00,2.12955,2.1298,2.12954,2.1298,8588667.0
2006-09-20 22:00:00,2.12979,2.12989,2.12979,2.12984,3534946.0
2006-09-20 22:01:00,2.13015,2.1304,2.13009,2.13009,1326784.0
2006-09-20 22:02:00,2.13013,2.13013,2.12967,2.12967,17207388.0
2006-09-20 22:03:00,2.12965,2.12965,2.12946,2.12946,2725432.0
2006-09-20 22:04:00,2.1294,2.1295,2.1294,2.12948,7220679.0
2006-09-20 22:05:00,2.12955,2.12955,2.1294,2.12944,5738652.0
2006-09-20 22:06:00,2.12945,2.12945,2.1293,2.12932,3498800.0
2006-09-20 22:07:00,2.12929,2.12948,2.12928,2.12948,2352015.0
2006-09-20 22:08:00,2.12954,2.12954,2.12933,2.12937,1880192.0
2006-09-20 22:09:00,2.12937,2.12953,2.12937,2.12951,3125730.0
2006-09-20 22:12:00,2.12949,2.12949,2.12914,2.12914,3808811.0
2006-09-20 22:13:00,2.12906,2.12908,2.12898,2.12905,1105703.0
2006-09-20 22:14:00,2.12916,2.12941,2.12916,2.12941,2072694.0
2006-09-20 22:15:00,2.12938,2.12948,2.12917,2.12942,18948945.0
2006-09-20 22:16:00,2.12954,2.12976,2.12949,2.12976,18243184.0
2006-09-20 22:17:00,2.12974,2.12974,2.12941,2.12955,14769120.0
2006-09-20 22:18:00,2.12965,2.12979,2.12965,2.12979,2007361.0
2006-09-20 22:19:00,2.12973,2.12973,2.12949,2.12952,5385504.0
2006-09-20 22:20:00,2.12947,2.12959,2.12939,2.12959,2879288.0
2006-09-20 22:21:00,2.12959,2.12971,2.12953,2.12966,2181033.0
2006-09-20 22:22:00,2.12983,2.12988,2.12957,2.12988,10814618.0
2006-09-20 22:23:00,2.1298,2.13004,2.1298,2.13004,3282443.0
2006-09-20 22:24:00,2.12999,2.13009,2.12986,2.12992,8780625.0
2006-09-20 22:25:00,2.1298,2.13,2.1298,2.12985,18403040.0
2006-09-20 22:26:00,2.12982,2.12982,2.12949,2.12954,3350742.0
2006-09-20 22:27:00,2.12958,2.1296,2.12945,2.12958,12665739.0
2006-09-20 22:28:00,2.12965,2.12992,2.12965,2.12992,16102784.0
2006-09-20 22:29:00,2.13001,2.13015,2.13,2.13,1447654.0
2006-09-20 22:30:00,2.13022,2.13029,2.13022,2.13022,4603491.0
2006-09-20 22:31:00,2.12997,2.12997,2.12992,2.12992,704421.0
2006-09-20 22:32:00,2.12991,2.13021,2.12991,2.13021,5458233.0
2006-09-20 22:33:00,2.13028,2.13033,2.13022,2.13033,1988582.0
2006-09-20 22:34:00,2.13029,2.13029,2.13016,2.13027,4784576.0
2006-09-20 22:35:00,2.13028,2.13028,2.13009,2.13028,1582572.0
2006-09-20 22:36:00,2.13033,2.13035,2.13014,2.13017,2823543.0
2006-09-20 22:37:00,2.13002,2.13002,2.12968,2.12968,6744502.0
2006-09-20 22:38:00,2.12962,2.12968,2.12962,2.12966,1951656.0
2006-09-20 22:39:00,2.12952,2.12978,2.12944,2.12978,2607011.0
2006-09-20 22:40:00,2.12978,2.12988,2.12978,2.12988,962730.0
2006-09-20 22:41:00,2.12997,2.12997,2.1297,2.12981,1232444.0
2006-09-20 22:42:00,2.12989,2.13007,2.12989,2.13007,2496159.0
2006-09-20 22:43:00,2.1301,2.1301,2.12994,2.12994,1407409.0
2006-09-20 22:44:00,2.12973,2.12975,2.12954,2.12956,917400.0
2006-09-20 22:45:00,2.12946,2.12947,2.1293,2.1293,4442292.0
2006-09-20 22:46:00,2.12916,2.1294,2.12916,2.1294,1395116.0
2006-09-20 22:47:00,2.12946,2.12946,2.12931,2.12931,1261874.0
2006-09-20 22:48:00,2.12951,2.12951,2.1295,2.1295,160163.0
2006-09-20 22:49:00,2.12955,2.12981,2.12954,2.12981,10448038.0
2006-09-20 22:50:00,2.12978,2.12979,2.12956,2.12979,6568369.0
2006-09-20 22:51:00,2.1299,2.12999,2.12985,2.12991,2493000.0
2006-09-20 22:52:00,2.12994,2.12994,2.12992,2.12993,2066309.0
2006-09-20 22:53:00,2.13011,2.13033,2.12997,2.13012,7399179.0
2006-09-20 22:54:00,2.13012,2.13012,2.13,2.13,1731260.0
2006-09-20 22:55:00,2.12999,2.12999,2.12973,2.12977,1274509.0
2006-09-20 22:56:00,2.12979,2.12979,2.12941,2.12944,3231833.0
2006-09-20 22:57:00,2.12948,2.12954,2.12943,2.12954,7078362.0
2006-09-20 22:58:00,2.12956,2.1296,2.12956,2.1296,6348617.0
2006-09-20 22:59:00,2.12955,2.12955,2.12918,2.12918,1977220.0
2006-09-20 23:00:00,2.12905,2.12905,2.12879,2.12894,11743223.0
2006-09-20 23:01:00,2.12908,2.1294,2.12908,2.12935,21353899.0
2006-09-20 23:03:00,2.12941,2.12941,2.12912,2.12912,3987385.0
2006-09-20 23:04:00,2.12895,2.12895,2.12862,2.12862,3244751.0
2006-09-20 23:05:00,2.12856,2.12856,2.12846,2.12855,2060087.0
2006-09-20 23:06:00,2.12869,2.12888,2.12869,2.12888,439933.0
2006-09-20 23:07:00,2.12891,2.12894,2.1289,2.12892,1492067.0
2006-09-20 23:08:00,2.12892,2.12892,2.12891,2.12891,380703.0
2006-09-20 23:09:00,2.12887,2.12891,2.12879,2.12879,1174724.0
2006-09-20 23:12:00,2.12877,2.12882,2.12855,2.12867,8554403.0
2006-09-20 23:13:00,2.12871,2.12889,2.1287,2.1287,5527882.0
2006-09-20 23:14:00,2.12875,2.12875,2.12831,2.12831,5003010.0
2006-09-20 23:15:00,2.12829,2.12846,2.12829,2.12835,5056110.0
2006-09-20 23:16:00,2.12836,2.12879,2.12836,2.12879,19060836.0
2006-09-20 23:17:00,2.12872,2.12934,2.12872,2.12934,11282698.0
2006-09-20 23:18:00,2.12931,2.12945,2.12931,2.12938,2254308.0
2006-09-20 23:19:00,2.12932,2.12932,2.12897,2.12897,5460123.0
2006-09-20 23:21:00,2.12901,2.12901,2.12864,2.12868,3988094.0
2006-09-20 23:22:00,2.12871,2.12871,2.12856,2.12859,9350647.0
2006-09-20 23:23:00,2.1286,2.12865,2.1286,2.12865,993252.0
2006-09-20 23:24:00,2.12853,2.12853,2.12828,2.12828,3704717.0
2006-09-20 23:25:00,2.12824,2.12839,2.12812,2.12839,4055392.0
2006-09-20 23:26:00,2.12844,2.12855,2.12831,2.12853,2391245.0
2006-09-20 23:27:00,2.12855,2.12868,2.12855,2.12868,1200689.0
2006-09-20 23:28:00,2.12873,2.129,2.12865,2.129,1757256.0
2006-09-20 23:29:00,2.12899,2.12931,2.12899,2.12931,3755935.0
2006-09-20 23:30:00,2.12944,2.1295,2.12936,2.1295,4419786.0
2006-09-20 23:31:00,2.12949,2.12949,2.1294,2.1294,23795407.0
2006-09-20 23:33:00,2.12937,2.12937,2.12932,2.12932,635024.0
2006-09-20 23:34:00,2.12932,2.12933,2.12918,2.12921,1342684.0
2006-09-20 23:35:00,2.12921,2.12921,2.12899,2.129,8228598.0
2006-09-20 23:36:00,2.12885,2.12885,2.12877,2.12878,17395096.0
2006-09-20 23:40:00,2.12876,2.12905,2.12876,2.12905,2211534.0
2006-09-20 23:41:00,2.12902,2.12902,2.12859,2.12859,16508332.0
2006-09-20 23:43:00,2.12871,2.12933,2.12871,2.12884,5840600.0
2006-09-20 23:44:00,2.12884,2.12902,2.12884,2.12902,1389770.0
2006-09-20 23:45:00,2.12901,2.12901,2.1287,2.1287,3679094.0
2006-09-20 23:46:00,2.12869,2.12869,2.12846,2.12846,3770349.0
2006-09-20 23:47:00,2.12853,2.12854,2.12853,2.12854,74650.0
2006-09-20 23:48:00,2.12867,2.12867,2.12844,2.12844,2213679.0
2006-09-20 23:51:00,2.12835,2.12843,2.12834,2.12843,3083536.0
2006-09-20 23:53:00,2.12851,2.12869,2.12851,2.12853,4123521.0
2006-09-20 23:57:00,2.12845,2.12845,2.12825,2.12825,9444055.0
2006-09-20 23:58:00,2.12828,2.1283,2.12828,2.1283,158417.0
2006-09-20 23:59:00,2.12829,2.12834,2.12811,2.12821,5065361.0
2006-09-21 00:00:00,2.12822,2.12822,2.12802,2.12805,6638879.0
2006-09-21 00:01:00,2.12799,2.12799,2.12779,2.12779,2901639.0
2006-09-21 00:02:00,2.12767,2.1278,2.12766,2.12775,3350405.0
2006-09-21 00:03:00,2.12784,2.12803,2.12784,2.12797,875107.0
2006-09-21 00:04:00,2.12796,2.12806,2.12783,2.12806,6269449.0
2006-09-21 00:05:00,2.12814,2.12814,2.12813,2.12813,2220289.0
2006-09-21 00:06:00,2.12813,2.12819,2.12808,2.12808,3636974.0
2006-09-21 00:07:00,2.12824,2.12843,2.12824,2.12843,3160907.0
2006-09-21 00:08:00,2.12841,2.12841,2.12809,2.12819,15896557.0
2006-09-21 00:09:00,2.12817,2.12831,2.12816,2.12831,1830644.0
2006-09-21 00:11:00,2.12835,2.12861,2.12835,2.12861,5259030.0
2006-09-21 00:12:00,2.12855,2.12855,2.12826,2.12826,6012588.0
2006-09-21 00:13:00,2.12835,2.12835,2.12826,2.12826,7051111.0
2006-09-21 00:15:00,2.12829,2.12831,2.12825,2.12831,1603929.0
2006-09-21 00:16:00,2.12823,2.12831,2.12814,2.12815,11159550.0
2006-09-21 00:18:00,2.1282,2.12839,2.1282,2.12839,467640.0
2006-09-21 00:23:00,2.12853,2.12875,2.12853,2.12875,340347.0
2006-09-21 00:29:00,2.12871,2.12871,2.12857,2.12859,2639566.0
2006-09-21 00:30:00,2.12859,2.12859,2.12814,2.12823,2384135.0
2006-09-21 00:31:00,2.12837,2.1286,2.12837,2.1286,47493.0
2006-09-21 00:32:00,2.12869,2.12872,2.12851,2.12851,1261267.0
2006-09-21 00:33:00,2.12848,2.12849,2.12835,2.12849,2029304.0
2006-09-21 00:34:00,2.12853,2.12873,2.12853,2.12866,3376485.0
2006-09-21 00:35:00,2.12873,2.129,2.12871,2.12887,4887779.0
2006-09-21 00:38:00,2.12907,2.12913,2.12906,2.12906,3173712.0
2006-09-21 00:39:00,2.129,2.12918,2.129,2.12918,690129.0
2006-09-21 00:40:00,2.12918,2.12932,2.12913,2.12932,7672615.0
2006-09-21 00:42:00,2.12915,2.12925,2.12915,2.12925,1791100.0
2006-09-21 00:43:00,2.12923,2.12923,2.12885,2.12913,1183139.0
2006-09-21 00:44:00,2.12919,2.12935,2.12919,2.12919,11476982.0
2006-09-21 00:47:00,2.1291,2.1291,2.12886,2.12886,7177654.0
2006-09-21 00:50:00,2.12873,2.12873,2.12841,2.12841,3676004.0
2006-09-21 00:51:00,2.12835,2.12852,2.12824,2.12852,9042461.0
2006-09-21 00:52:00,2.12843,2.12889,2.12843,2.12889,3812286.0
2006-09-21 00:53:00,2.1288,2.1288,2.12864,2.12864,6705294.0
2006-09-21 00:54:00,2.12865,2.12865,2.12828,2.12828,904973.0
2006-09-21 00:55:00,2.12815,2.12832,2.12813,2.12813,3092180.0
2006-09-21 00:56:00,2.12825,2.1283,2.12815,2.12825,2607294.0
2006-09-21 00:57:00,2.12819,2.12819,2.12803,2.12815,4546837.0
2006-09-21 00:58:00,2.12828,2.12841,2.12825,2.12838,8787046.0
2006-09-21 00:59:00,2.12831,2.12831,2.12806,2.12806,2311153.0
2006-09-21 01:00:00,2.12817,2.12825,2.12813,2.1282,14545080.0
2006-09-21 01:01:00,2.12811,2.12811,2.12789,2.12798,3158718.0
2006-09-21 01:02:00,2.12807,2.12807,2.12804,2.12807,2389981.0
2006-09-21 01:03:00,2.12804,2.12811,2.12793,2.12793,1011818.0
2006-09-21 01:04:00,2.12806,2.12818,2.12799,2.12813,3849937.0
2006-09-21 01:05:00,2.12813,2.12813,2.12796,2.12796,2601727.0
2006-09-21 01:07:00,2.128,2.1281,2.128,2.12802,1040118.0
2006-09-21 01:08:00,2.12806,2.12813,2.12766,2.12813,18258351.0
2006-09-21 01:10:00,2.12831,2.12867,2.12831,2.12867,4887819.0
2006-09-21 01:11:00,2.12861,2.12873,2.12856,2.12856,1461184.0
2006-09-21 01:12:00,2.12843,2.12858,2.12843,2.12855,5561927.0
2006-09-21 01:13:00,2.12863,2.12884,2.12863,2.12873,9812216.0
2006-09-21 01:14:00,2.12889,2.12889,2.12875,2.12875,5882248.0
2006-09-21 01:15:00,2.12861,2.12876,2.12859,2.12863,5813241.0
2006-09-21 01:16:00,2.12856,2.12861,2.12828,2.12861,2218839.0
2006-09-21 01:17:00,2.12876,2.12895,2.12876,2.1288,3855685.0
2006-09-21 01:18:00,2.12871,2.12871,2.12853,2.12865,12761470.0
2006-09-21 01:19:00,2.12868,2.12868,2.1285,2.12852,12491170.0
2006-09-21 01:20:00,2.12845,2.12875,2.12832,2.12875,14266401.0
2006-09-21 01:21:00,2.12875,2.12879,2.12863,2.12879,10185152.0
2006-09-21 01:22:00,2.12878,2.1288,2.12856,2.12856,3601684.0
2006-09-21 01:23:00,2.12868,2.12872,2.12845,2.12845,3980423.0
2006-09-21 01:24:00,2.1286,2.12863,2.12846,2.12846,4434232.0
2006-09-21 01:25:00,2.12857,2.12857,2.12836,2.12836,2470324.0
2006-09-21 01:26:00,2.12839,2.12848,2.12829,2.12837,2597071.0
2006-09-21 01:28:00,2.12838,2.1285,2.12838,2.1285,1115606.0
2006-09-21 01:29:00,2.1285,2.12903,2.1285,2.12903,11687714.0
2006-09-21 01:31:00,2.12903,2.12904,2.1289,2.12904,14543604.0
2006-09-21 01:33:00,2.12906,2.12919,2.12906,2.12919,4495214.0
2006-09-21 01:34:00,2.12915,2.12917,2.1291,2.12917,531691.0
2006-09-21 01:38:00,2.1292,2.12929,2.12914,2.12929,4117869.0
2006-09-21 01:39:00,2.1293,2.12932,2.12904,2.1293,1517034.0
2006-09-21 01:40:00,2.1295,2.12967,2.1295,2.12966,1480364.0
2006-09-21 01:41:00,2.12973,2.12986,2.12972,2.12972,3517157.0
2006-09-21 01:44:00,2.1296,2.12967,2.12957,2.12967,1059800.0
2006-09-21 01:46:00,2.12958,2.12983,2.12958,2.12983,3152841.0
2006-09-21 01:47:00,2.12993,2.13019,2.12985,2.13019,8344444.0
2006-09-21 01:48:00,2.13017,2.13037,2.13017,2.13037,2433713.0
2006-09-21 01:49:00,2.13035,2.13052,2.13028,2.13052,2270659.0
2006-09-21 01:51:00,2.13038,2.13071,2.1302,2.13068,14140649.0
2006-09-21 01:52:00,2.13066,2.13066,2.13051,2.13054,997407.0
2006-09-21 01:53:00,2.13051,2.13051,2.13037,2.13037,7595493.0
2006-09-21 01:55:00,2.13022,2.13032,2.1301,2.13014,4875371.0
2006-09-21 01:56:00,2.13002,2.13011,2.12993,2.13011,1977300.0
2006-09-21 01:57:00,2.12995,2.13024,2.12995,2.1302,2978714.0
2006-09-21 01:58:00,2.13027,2.13038,2.13016,2.13038,24114779.0
2006-09-21 01:59:00,2.13029,2.13055,2.13011,2.13055,7726756.0
2006-09-21 02:02:00,2.13026,2.13026,2.12997,2.12998,2750936.0
2006-09-21 02:03:00,2.13022,2.1303,2.13005,2.13005,1931899.0
2006-09-21 02:04:00,2.13009,2.1302,2.13,2.1302,5043312.0
2006-09-21 02:05:00,2.13039,2.13052,2.13033,2.13052,374475.0
2006-09-21 02:06:00,2.13029,2.13029,2.13011,2.13019,8391883.0
2006-09-21 02:07:00,2.13012,2.13012,2.12991,2.13005,996809.0
2006-09-21 02:09:00,2.13017,2.13027,2.1301,2.1301,4995647.0
2006-09-21 02:10:00,2.13019,2.13019,2.12993,2.13002,949886.0
2006-09-21 02:11:00,2.13007,2.13016,2.13007,2.13016,9668700.0
2006-09-21 02:12:00,2.13023,2.13035,2.13013,2.13035,22992864.0
2006-09-21 02:13:00,2.13031,2.13031,2.13019,2.13019,4802728.0
2006-09-21 02:14:00,2.1304,2.1304,2.1302,2.13033,9644953.0
2006-09-21 02:16:00,2.13022,2.1305,2.13022,2.1305,9069690.0
2006-09-21 02:17:00,2.13058,2.13079,2.13058,2.13079,2327229.0
2006-09-21 02:18:00,2.13083,2.13091,2.13083,2.13091,3272992.0
2006-09-21 02:19:00,2.131,2.13114,2.131,2.13114,338910.0
2006-09-21 02:20:00,2.13105,2.13106,2.13071,2.13106,1632799.0
2006-09-21 02:21:00,2.13122,2.13151,2.13122,2.13151,4317330.0
2006-09-21 02:23:00,2.13152,2.13152,2.13133,2.13133,20813591.0
2006-09-21 02:24:00,2.13133,2.13133,2.13118,2.13132,11046741.0
2006-09-21 02:25:00,2.13145,2.13162,2.13145,2.13162,487255.0
2006-09-21 02:26:00,2.13162,2.13162,2.13153,2.13153,4511908.0
2006-09-21 02:27:00,2.13154,2.13154,2.13145,2.13152,5531828.0
2006-09-21 02:28:00,2.13151,2.13165,2.13148,2.13158,13822091.0
2006-09-21 02:29:00,2.13144,2.13144,2.13109,2.13132,6170470.0
2006-09-21 02:30:00,2.13126,2.13129,2.13126,2.13129,1698196.0
2006-09-21 02:31:00,2.13138,2.13139,2.13131,2.13131,1073420.0
2006-09-21 02:32:00,2.13129,2.13129,2.13129,2.13129,193435.0
2006-09-21 02:33:00,2.13125,2.13127,2.13108,2.13113,2857379.0
2006-09-21 02:34:00,2.13109,2.13116,2.13108,2.13116,2550933.0
2006-09-21 02:35:00,2.13103,2.13105,2.13082,2.13082,4223079.0
2006-09-21 02:36:00,2.13058,2.13103,2.13058,2.13103,3944528.0
2006-09-21 02:37:00,2.13097,2.1313,2.13097,2.1313,3695929.0
2006-09-21 02:38:00,2.1313,2.1313,2.13113,2.13123,1691680.0
2006-09-21 02:39:00,2.13116,2.13116,2.13077,2.13091,14657763.0
2006-09-21 02:40:00,2.1308,2.1308,2.13051,2.13066,12141494.0
2006-09-21 02:41:00,2.13068,2.13078,2.1306,2.13066,11604502.0
2006-09-21 02:42:00,2.13071,2.13087,2.13071,2.13085,3517961.0
2006-09-21 02:43:00,2.13089,2.13095,2.13083,2.13085,2412306.0
2006-09-21 02:44:00,2.13092,2.131,2.13081,2.13081,6037848.0
2006-09-21 02:45:00,2.13097,2.13101,2.13094,2.131,5694336.0
2006-09-21 02:46:00,2.13083,2.13083,2.13079,2.13079,740546.0
2006-09-21 02:47:00,2.13086,2.13106,2.13082,2.13082,4997861.0
2006-09-21 02:48:00,2.13098,2.13158,2.13098,2.13153,7196613.0
2006-09-21 02:49:00,2.13171,2.13242,2.13171,2.13235,5245564.0
2006-09-21 02:50:00,2.13207,2.13207,2.13194,2.13194,8983949.0
2006-09-21 02:51:00,2.13198,2.13207,2.13166,2.13203,17525774.0
2006-09-21 02:52:00,2.13198,2.13207,2.1318,2.1318,955727.0
2006-09-21 02:53:00,2.13169,2.13169,2.13155,2.13155,302799.0
2006-09-21 02:54:00,2.13163,2.13173,2.13124,2.13124,2712675.0
2006-09-21 02:55:00,2.13115,2.1313,2.131,2.1313,3777041.0
2006-09-21 02:56:00,2.13136,2.13153,2.13136,2.13146,1012324.0
2006-09-21 02:58:00,2.13143,2.13147,2.13131,2.13131,2455945.0
2006-09-21 03:00:00,2.1312,2.13132,2.1312,2.13132,2136790.0
2006-09-21 03:02:00,2.13133,2.13135,2.13118,2.13135,4495144.0
2006-09-21 03:04:00,2.13134,2.13175,2.13134,2.13175,2918251.0
2006-09-21 03:05:00,2.13196,2.13218,2.13196,2.13218,3318174.0
2006-09-21 03:06:00,2.13212,2.1322,2.13206,2.1322,6176008.0
2006-09-21 03:07:00,2.13237,2.13252,2.13226,2.13226,5087464.0
2006-09-21 03:08:00,2.13238,2.13251,2.13238,2.13246,8939655.0
2006-09-21 03:09:00,2.13247,2.13247,2.13219,2.13225,2720901.0
2006-09-21 03:11:00,2.13218,2.13218,2.13202,2.13208,3027210.0
2006-09-21 03:12:00,2.13205,2.13207,2.13172,2.13172,7586572.0
2006-09-21 03:13:00,2.13159,2.13162,2.13142,2.13145,8704029.0
2006-09-21 03:14:00,2.13137,2.13155,2.13136,2.13154,13187338.0
2006-09-21 03:15:00,2.13153,2.13153,2.13142,2.13149,12067061.0
2006-09-21 03:16:00,2.13162,2.13176,2.13155,2.13176,1111868.0
2006-09-21 03:17:00,2.1317,2.1317,2.13154,2.13154,1664281.0
2006-09-21 03:18:00,2.13174,2.13202,2.13168,2.13202,2058292.0
2006-09-21 03:19:00,2.13214,2.13254,2.13214,2.13254,7350964.0
2006-09-21 03:20:00,2.13263,2.13278,2.13257,2.13257,665565.0
2006-09-21 03:21:00,2.13265,2.13293,2.13265,2.13293,1674610.0
2006-09-21 03:23:00,2.13294,2.13309,2.13259,2.13309,7352020.0
2006-09-21 03:24:00,2.13301,2.13304,2.1327,2.13273,5333094.0
2006-09-21 03:25:00,2.13267,2.13267,2.1325,2.1325,3398233.0
2006-09-21 03:26:00,2.13248,2.13248,2.13213,2.13213,1976918.0
2006-09-21 03:27:00,2.13215,2.13223,2.13215,2.13223,1175569.0
2006-09-21 03:28:00,2.1322,2.1322,2.132,2.132,49971.0
2006-09-21 03:29:00,2.13172,2.13172,2.13136,2.13161,2321457.0
2006-09-21 03:31:00,2.13129,2.13143,2.13128,2.13137,2239560.0
2006-09-21 03:32:00,2.13136,2.13136,2.13086,2.13116,4786620.0
2006-09-21 03:33:00,2.13123,2.13139,2.13123,2.13139,746488.0
2006-09-21 03:35:00,2.13155,2.13168,2.13155,2.13165,4855375.0
2006-09-21 03:36:00,2.13168,2.13179,2.13168,2.13179,271052.0
2006-09-21 03:37:00,2.13177,2.13186,2.13174,2.13174,2742561.0
2006-09-21 03:38:00,2.13179,2.13185,2.13173,2.13177,10684804.0
2006-09-21 03:39:00,2.13197,2.13211,2.13197,2.13211,593166.0
2006-09-21 03:40:00,2.13206,2.13206,2.13162,2.13162,804290.0
2006-09-21 03:41:00,2.13163,2.13173,2.13163,2.13166,452570.0
2006-09-21 03:43:00,2.13169,2.13169,2.13156,2.13168,10838723.0
2006-09-21 03:45:00,2.13168,2.13172,2.13157,2.13159,4557434.0
2006-09-21 03:46:00,2.13165,2.13176,2.13165,2.13176,4990674.0
2006-09-21 03:48:00,2.13183,2.13183,2.13162,2.13162,5175700.0
2006-09-21 03:49:00,2.13164,2.13171,2.13164,2.13171,807704.0
2006-09-21 03:50:00,2.13188,2.1323,2.13188,2.1323,1841321.0
2006-09-21 03:51:00,2.13243,2.13243,2.13226,2.1324,15590973.0
2006-09-21 03:52:00,2.13237,2.13237,2.13228,2.13229,3503944.0
2006-09-21 03:53:00,2.13219,2.13241,2.13219,2.13236,3401584.0
2006-09-21 03:54:00,2.13233,2.13233,2.13228,2.13228,2391780.0
2006-09-21 03:55:00,2.13215,2.13215,2.13194,2.13194,6587633.0
2006-09-21 03:56:00,2.13194,2.13196,2.13182,2.13182,823245.0
2006-09-21 03:57:00,2.13185,2.13188,2.13173,2.13178,3099930.0
2006-09-21 03:58:00,2.1319,2.13224,2.1319,2.13224,3180575.0
2006-09-21 03:59:00,2.13226,2.13248,2.13226,2.13248,2728609.0
2006-09-21 04:01:00,2.13251,2.13251,2.13241,2.13241,169538.0
2006-09-21 04:02:00,2.13231,2.13241,2.1323,2.1323,9667370.0
2006-09-21 04:03:00,2.13228,2.13228,2.13168,2.13168,3231253.0
2006-09-21 04:04:00,2.13174,2.13194,2.13174,2.13178,4090470.0
2006-09-21 04:05:00,2.13172,2.13172,2.13159,2.13159,4068298.0
2006-09-21 04:07:00,2.13151,2.13177,2.13151,2.13162,5547652.0
2006-09-21 04:08:00,2.13174,2.13174,2.13162,2.13166,423552.0
2006-09-21 04:09:00,2.1317,2.13179,2.13168,2.13177,3156437.0
2006-09-21 04:10:00,2.13184,2.13192,2.13184,2.13184,3919571.0
2006-09-21 04:11:00,2.13176,2.13176,2.1316,2.13165,2189810.0
2006-09-21 04:13:00,2.13164,2.13168,2.13156,2.13156,3741911.0
2006-09-21 04:14:00,2.13152,2.13152,2.1314,2.13143,3688313.0
2006-09-21 04:16:00,2.13129,2.13143,2.13125,2.13125,6293750.0
2006-09-21 04:17:00,2.13123,2.13123,2.13108,2.1312,1843265.0
2006-09-21 04:18:00,2.13121,2.13145,2.13121,2.13131,7567050.0
2006-09-21 04:19:00,2.13133,2.13146,2.13129,2.13131,17249760.0
2006-09-21 04:20:00,2.13148,2.13154,2.13138,2.13154,2692313.0
2006-09-21 04:21:00,2.13153,2.13153,2.13132,2.13135,5188974.0
2006-09-21 04:22:00,2.13149,2.13149,2.13123,2.13136,11946414.0
2006-09-21 04:23:00,2.13132,2.13147,2.13132,2.13132,16176970.0
2006-09-21 04:24:00,2.13137,2.13153,2.13131,2.13153,8946074.0
2006-09-21 04:26:00,2.13155,2.13169,2.13155,2.13169,702305.0
2006-09-21 04:27:00,2.13166,2.13177,2.13166,2.13177,3068855.0
2006-09-21 04:28:00,2.13183,2.13183,2.13172,2.13172,22897812.0
2006-09-21 04:29:00,2.13159,2.13188,2.13134,2.13188,4075038.0
2006-09-21 04:33:00,2.13196,2.13224,2.13196,2.13224,2559671.0
2006-09-21 04:34:00,2.13227,2.13237,2.13217,2.13237,3875566.0
2006-09-21 04:38:00,2.13235,2.13235,2.13206,2.13218,3782524.0
2006-09-21 04:39:00,2.13215,2.1325,2.13187,2.1325,17566350.0
2006-09-21 04:40:00,2.13253,2.13277,2.13253,2.13277,5839704.0
2006-09-21 04:41:00,2.13269,2.13269,2.13259,2.13259,2424248.0
2006-09-21 04:42:00,2.13256,2.13256,2.1323,2.1323,10652093.0
2006-09-21 04:43:00,2.13248,2.13248,2.13233,2.1324,20390283.0
2006-09-21 04:44:00,2.13237,2.13242,2.13216,2.13216,5599235.0
2006-09-21 04:45:00,2.13213,2.13218,2.13213,2.13213,5195233.0
2006-09-21 04:48:00,2.13211,2.13219,2.13209,2.13209,6506021.0
2006-09-21 04:49:00,2.13204,2.13204,2.13177,2.13195,561283.0
2006-09-21 04:50:00,2.13189,2.13196,2.13181,2.13196,1069717.0
2006-09-21 04:51:00,2.13189,2.13213,2.13189,2.13213,778164.0
2006-09-21 04:52:00,2.13224,2.13224,2.13211,2.13217,1389522.0
2006-09-21 04:55:00,2.13221,2.13223,2.13199,2.13217,3331708.0
2006-09-21 04:56:00,2.13214,2.13214,2.13179,2.13179,4040723.0
2006-09-21 04:57:00,2.13171,2.13186,2.13171,2.13182,1438729.0
2006-09-21 05:00:00,2.13187,2.13194,2.13185,2.13185,2185498.0
2006-09-21 05:02:00,2.1319,2.13195,2.1319,2.13195,3472890.0
2006-09-21 05:03:00,2.13194,2.13199,2.1318,2.13181,3551464.0
2006-09-21 05:04:00,2.13166,2.13166,2.13153,2.13157,1114063.0
2006-09-21 05:07:00,2.13149,2.13161,2.13134,2.13134,1921077.0
2006-09-21 05:08:00,2.1311,2.13119,2.13062,2.13119,2394646.0
2006-09-21 05:09:00,2.13126,2.13127,2.13107,2.13127,6637398.0
2006-09-21 05:10:00,2.13112,2.13117,2.13112,2.13117,1291331.0
2006-09-21 05:11:00,2.13102,2.13118,2.13102,2.13118,175559.0
2006-09-21 05:12:00,2.13113,2.13127,2.13113,2.1312,1320780.0
2006-09-21 05:14:00,2.13111,2.13111,2.13098,2.13098,4092770.0
2006-09-21 05:17:00,2.13104,2.13125,2.13104,2.13125,2619265.0
2006-09-21 05:18:00,2.13127,2.13145,2.13126,2.13145,1366650.0
2006-09-21 05:19:00,2.13147,2.13176,2.13147,2.13176,636508.0
2006-09-21 05:20:00,2.1318,2.1318,2.13148,2.13155,2698770.0
2006-09-21 05:23:00,2.13155,2.13155,2.13133,2.13135,3096330.0
2006-09-21 05:24:00,2.13134,2.13152,2.13122,2.13152,1548052.0
2006-09-21 05:25:00,2.13158,2.13179,2.13158,2.13179,4478681.0
2006-09-21 05:26:00,2.13188,2.13205,2.13179,2.13179,4251657.0
2006-09-21 05:28:00,2.13157,2.13157,2.13134,2.13134,693192.0
2006-09-21 05:30:00,2.13128,2.13153,2.13128,2.13134,1328246.0
2006-09-21 05:31:00,2.13141,2.13156,2.13138,2.13153,14199865.0
2006-09-21 05:32:00,2.13157,2.13174,2.13155,2.1317,11607165.0
2006-09-21 05:33:00,2.13159,2.13164,2.13151,2.1316,3419822.0
2006-09-21 05:34:00,2.13163,2.13176,2.13153,2.1317,8881390.0
2006-09-21 05:35:00,2.13162,2.13162,2.13122,2.13127,8729990.0
2006-09-21 05:36:00,2.1313,2.13145,2.1313,2.13141,1917131.0
2006-09-21 05:37:00,2.13159,2.13168,2.13157,2.13165,10344959.0
2006-09-21 05:38:00,2.1316,2.13173,2.13157,2.13161,2266610.0
2006-09-21 05:39:00,2.13162,2.13164,2.13153,2.13153,3004891.0
2006-09-21 05:40:00,2.13148,2.13148,2.13127,2.13128,5410390.0
2006-09-21 05:42:00,2.13118,2.13143,2.13107,2.13143,15650228.0
2006-09-21 05:43:00,2.13148,2.13186,2.13144,2.13186,16242161.0
2006-09-21 05:44:00,2.13173,2.13179,2.1317,2.1317,4276489.0
2006-09-21 05:45:00,2.13171,2.13171,2.13152,2.13152,1991444.0
2006-09-21 05:46:00,2.13161,2.13161,2.13155,2.13155,537695.0
2006-09-21 05:48:00,2.13155,2.13155,2.13129,2.13129,7017219.0
2006-09-21 05:50:00,2.1312,2.13163,2.1312,2.13136,2994918.0
2006-09-21 05:51:00,2.13135,2.13135,2.13115,2.13123,1827201.0
2006-09-21 05:52:00,2.13116,2.13116,2.13085,2.13088,2315430.0
2006-09-21 05:53:00,2.13088,2.13097,2.13078,2.1309,3478970.0
2006-09-21 05:54:00,2.13089,2.13121,2.13088,2.13121,5753035.0
2006-09-21 05:55:00,2.13114,2.13114,2.13069,2.13069,7344808.0
2006-09-21 05:57:00,2.13049,2.13065,2.13049,2.13065,14609773.0
2006-09-21 05:59:00,2.13047,2.13065,2.13047,2.13063,3720212.0
2006-09-21 06:00:00,2.13065,2.13071,2.13043,2.13045,8661424.0
2006-09-21 06:01:00,2.13048,2.13059,2.13045,2.13059,4480761.0
2006-09-21 06:02:00,2.13062,2.13062,2.13045,2.13048,3089775.0
2006-09-21 06:03:00,2.1304,2.13057,2.1304,2.13054,11747022.0
2006-09-21 06:04:00,2.1303,2.13065,2.1303,2.13044,1727773.0
2006-09-21 06:05:00,2.13054,2.13073,2.13054,2.13071,2705046.0
2006-09-21 06:09:00,2.13077,2.1311,2.13072,2.13098,9871016.0
2006-09-21 06:10:00,2.1309,2.1309,2.13045,2.13045,827885.0
2006-09-21 06:11:00,2.13058,2.13073,2.13051,2.13073,10604387.0
2006-09-21 06:12:00,2.13063,2.13064,2.13049,2.13064,9746399.0
2006-09-21 06:13:00,2.13068,2.13068,2.13063,2.13063,720777.0
2006-09-21 06:14:00,2.1305,2.13073,2.1305,2.1306,2494728.0
2006-09-21 06:15:00,2.13069,2.13072,2.13054,2.13062,8629724.0
2006-09-21 06:16:00,2.13066,2.13073,2.13056,2.13073,6000691.0
2006-09-21 06:17:00,2.13077,2.13099,2.13072,2.13099,3723034.0
2006-09-21 06:18:00,2.13111,2.1312,2.13111,2.1312,257705.0
2006-09-21 06:19:00,2.13126,2.13132,2.1312,2.1312,2687262.0
2006-09-21 06:20:00,2.13106,2.13126,2.13106,2.13126,3637598.0
2006-09-21 06:22:00,2.13129,2.13131,2.13113,2.13117,20713958.0
2006-09-21 06:23:00,2.13109,2.13109,2.13082,2.13097,1854711.0
2006-09-21 06:24:00,2.13108,2.13118,2.13103,2.13116,23349581.0
2006-09-21 06:25:00,2.13112,2.1312,2.13102,2.13116,1260528.0
2006-09-21 06:26:00,2.13128,2.13142,2.13126,2.13131,2561278.0
2006-09-21 06:27:00,2.13119,2.13123,2.13112,2.13123,3243364.0
2006-09-21 06:28:00,2.13136,2.13146,2.13135,2.13146,1035491.0
2006-09-21 06:29:00,2.13143,2.13143,2.13123,2.13123,7641594.0
2006-09-21 06:30:00,2.13123,2.13141,2.13112,2.13112,2437399.0
2006-09-21 06:31:00,2.13112,2.13112,2.1308,2.13084,4426929.0
2006-09-21 06:32:00,2.13088,2.13088,2.1306,2.1306,2213661.0
2006-09-21 06:33:00,2.13061,2.13061,2.13051,2.13054,2024889.0
2006-09-21 06:35:00,2.13058,2.13059,2.13054,2.13058,3522350.0
2006-09-21 06:38:00,2.13059,2.1307,2.13055,2.13064,739740.0
2006-09-21 06:39:00,2.13066,2.13077,2.13063,2.13077,3069861.0
2006-09-21 06:41:00,2.13073,2.13085,2.13073,2.13073,2323176.0
2006-09-21 06:44:00,2.13069,2.13069,2.13043,2.13043,8089109.0
2006-09-21 06:45:00,2.13056,2.13062,2.13048,2.13059,16539985.0
2006-09-21 06:46:00,2.13064,2.13074,2.13064,2.13073,11120662.0
2006-09-21 06:47:00,2.13077,2.13077,2.13068,2.13068,6181995.0
2006-09-21 06:48:00,2.13071,2.13073,2.13051,2.13051,1633692.0
2006-09-21 06:49:00,2.13051,2.13051,2.1303,2.13034,11550029.0
2006-09-21 06:50:00,2.13002,2.13053,2.13002,2.13027,4517537.0
2006-09-21 06:51:00,2.13031,2.1304,2.13016,2.1304,17791166.0
2006-09-21 06:52:00,2.13032,2.13056,2.13032,2.13056,3533913.0
2006-09-21 06:53:00,2.13046,2.13051,2.13034,2.13034,664971.0
2006-09-21 06:56:00,2.13054,2.13061,2.1304,2.1304,4139224.0
2006-09-21 06:58:00,2.13043,2.1306,2.13032,2.1306,26239907.0
2006-09-21 06:59:00,2.13065,2.13105,2.13065,2.13105,4213114.0
2006-09-21 07:00:00,2.13106,2.13106,2.13084,2.13091,3397949.0
2006-09-21 07:01:00,2.13081,2.13093,2.13073,2.13091,3092780.0
2006-09-21 07:02:00,2.13099,2.13099,2.13074,2.13074,9926432.0
2006-09-21 07:03:00,2.13081,2.13094,2.13078,2.13094,2887634.0
2006-09-21 07:04:00,2.13083,2.13108,2.13083,2.13107,4746781.0
2006-09-21 07:05:00,2.13092,2.13106,2.13083,2.13097,1701947.0
2006-09-21 07:06:00,2.13094,2.13104,2.13094,2.13104,1480628.0
2006-09-21 07:07:00,2.1311,2.13128,2.13104,2.13116,1056012.0
2006-09-21 07:08:00,2.13115,2.13116,2.13103,2.13103,927318.0
2006-09-21 07:09:00,2.131,2.131,2.13085,2.13095,6227543.0
2006-09-21 07:11:00,2.13107,2.13118,2.13105,2.13118,4439574.0
2006-09-21 07:13:00,2.13129,2.13158,2.13128,2.13157,19489052.0
2006-09-21 07:14:00,2.13166,2.13187,2.13142,2.13183,10477953.0
2006-09-21 07:15:00,2.13192,2.13203,2.1316,2.13185,4130525.0
2006-09-21 07:16:00,2.13147,2.13147,2.13116,2.13135,4331773.0
2006-09-21 07:17:00,2.13134,2.13146,2.1313,2.1313,1208153.0
2006-09-21 07:18:00,2.13122,2.13141,2.13112,2.13141,6199591.0
2006-09-21 07:19:00,2.13149,2.13183,2.13146,2.13183,2864922.0
2006-09-21 07:20:00,2.13175,2.13175,2.13162,2.13162,1744262.0
2006-09-21 07:21:00,2.13144,2.13152,2.13144,2.13152,2333826.0
2006-09-21 07:22:00,2.13145,2.13145,2.13131,2.13131,13113281.0
2006-09-21 07:23:00,2.13127,2.13148,2.13118,2.13118,4427014.0
2006-09-21 07:24:00,2.1311,2.1311,2.13101,2.13101,6349568.0
2006-09-21 07:25:00,2.13096,2.13096,2.13057,2.13078,6688264.0
2006-09-21 07:27:00,2.1308,2.13116,2.1308,2.13116,13490336.0
2006-09-21 07:28:00,2.13114,2.13117,2.13084,2.13091,5481614.0
2006-09-21 07:29:00,2.13098,2.13098,2.13076,2.13076,2616753.0
2006-09-21 07:30:00,2.13069,2.13077,2.13059,2.13059,3271239.0
2006-09-21 07:31:00,2.13042,2.13042,2.1301,2.13019,17259239.0
2006-09-21 07:32:00,2.13037,2.13051,2.13035,2.13036,8000591.0
2006-09-21 07:33:00,2.13016,2.13087,2.13016,2.13087,9705326.0
2006-09-21 07:34:00,2.13082,2.13105,2.13082,2.13105,12886300.0
2006-09-21 07:35:00,2.13097,2.13097,2.13075,2.13076,7206308.0
2006-09-21 07:36:00,2.13072,2.13072,2.13053,2.13053,9949191.0
2006-09-21 07:37:00,2.13049,2.13049,2.13022,2.1303,6046426.0
2006-09-21 07:38:00,2.13047,2.13106,2.13047,2.13106,4769372.0
2006-09-21 07:39:00,2.13107,2.13107,2.13099,2.13107,6089625.0
2006-09-21 07:40:00,2.13113,2.13124,2.13113,2.13124,1424193.0
2006-09-21 07:41:00,2.13144,2.13191,2.13117,2.13191,8412889.0
2006-09-21 07:42:00,2.13193,2.13197,2.13181,2.13181,2612962.0
2006-09-21 07:43:00,2.13196,2.13224,2.13196,2.13224,2045390.0
2006-09-21 07:44:00,2.13226,2.13265,2.13226,2.13265,4645359.0
2006-09-21 07:45:00,2.1326,2.1327,2.13242,2.1327,4036720.0
2006-09-21 07:46:00,2.13274,2.13303,2.13274,2.13303,16215910.0
2006-09-21 07:47:00,2.13293,2.13308,2.13293,2.13298,3379372.0
2006-09-21 07:48:00,2.13259,2.13315,2.13259,2.13315,10045049.0
2006-09-21 07:49:00,2.13309,2.13309,2.13286,2.13287,7904320.0
2006-09-21 07:50:00,2.13266,2.13266,2.13241,2.13241,1204979.0
2006-09-21 07:51:00,2.13252,2.13262,2.13231,2.13231,1638957.0
2006-09-21 07:52:00,2.13234,2.13243,2.13224,2.13239,7366240.0
2006-09-21 07:53:00,2.13234,2.13239,2.13228,2.13228,16679345.0
2006-09-21 07:54:00,2.13221,2.13221,2.13176,2.13176,9162348.0
2006-09-21 07:55:00,2.1317,2.13177,2.13162,2.13177,10828494.0
2006-09-21 07:56:00,2.13163,2.13163,2.13154,2.13154,3733183.0
2006-09-21 07:57:00,2.13146,2.13157,2.1314,2.13157,10643731.0
2006-09-21 07:58:00,2.13158,2.1317,2.13145,2.13145,27425197.0
2006-09-21 07:59:00,2.13159,2.13159,2.13132,2.13145,4226704.0
2006-09-21 08:00:00,2.13141,2.13141,2.13124,2.1313,11740904.0
2006-09-21 08:01:00,2.13127,2.13127,2.13108,2.13126,2455583.0
2006-09-21 08:02:00,2.13149,2.1315,2.13129,2.13149,3771632.0
2006-09-21 08:03:00,2.13158,2.13194,2.13149,2.13194,13293149.0
2006-09-21 08:04:00,2.13207,2.13244,2.13207,2.13244,5866101.0
2006-09-21 08:05:00,2.13247,2.13266,2.13247,2.13258,4063746.0
2006-09-21 08:06:00,2.1325,2.13252,2.13245,2.13252,2838745.0
2006-09-21 08:07:00,2.13249,2.13262,2.13236,2.13236,9517523.0
2006-09-21 08:08:00,2.13237,2.13259,2.13233,2.13259,4282878.0
2006-09-21 08:09:00,2.13253,2.13253,2.13223,2.13224,2155607.0
2006-09-21 08:10:00,2.13201,2.13218,2.13193,2.13193,3210873.0
2006-09-21 08:12:00,2.13204,2.13218,2.13204,2.13205,3363413.0
2006-09-21 08:13:00,2.13211,2.13211,2.13182,2.13182,9394251.0
2006-09-21 08:14:00,2.13169,2.13206,2.13169,2.13206,2526860.0
2006-09-21 08:15:00,2.13227,2.13239,2.13227,2.1323,7760455.0
2006-09-21 08:16:00,2.13232,2.13232,2.13214,2.13232,14366910.0
2006-09-21 08:17:00,2.13235,2.13248,2.13233,2.13248,4312969.0
2006-09-21 08:18:00,2.13247,2.13264,2.13236,2.13247,9240020.0
2006-09-21 08:19:00,2.1325,2.13259,2.13243,2.13243,5761326.0
2006-09-21 08:20:00,2.13248,2.13248,2.13224,2.13232,1959295.0
2006-09-21 08:21:00,2.13225,2.13243,2.13225,2.13242,4799487.0
2006-09-21 08:22:00,2.13245,2.13252,2.13205,2.13205,18301996.0
2006-09-21 08:23:00,2.13204,2.13204,2.13153,2.13153,3834839.0
2006-09-21 08:24:00,2.13163,2.13185,2.13163,2.13176,3447805.0
2006-09-21 08:25:00,2.13192,2.13192,2.13175,2.13176,16980124.0
2006-09-21 08:26:00,2.13169,2.13247,2.13169,2.13247,693206.0
2006-09-21 08:27:00,2.13257,2.13277,2.13251,2.13277,10580225.0
2006-09-21 08:28:00,2.13288,2.13316,2.13288,2.13301,10504962.0
2006-09-21 08:29:00,2.13298,2.13302,2.13249,2.13302,1565713.0
2006-09-21 08:30:00,2.13316,2.13338,2.13316,2.13333,6972054.0
2006-09-21 08:31:00,2.13319,2.13327,2.13311,2.13319,4598060.0
2006-09-21 08:32:00,2.13324,2.13324,2.13307,2.13312,25663652.0
2006-09-21 08:33:00,2.13305,2.13305,2.13259,2.13288,7252482.0
2006-09-21 08:34:00,2.13283,2.13283,2.13241,2.1326,2048819.0
2006-09-21 08:35:00,2.13266,2.1329,2.13266,2.1329,2677561.0
2006-09-21 08:36:00,2.13286,2.1329,2.13265,2.13282,1340533.0
2006-09-21 08:37:00,2.13269,2.13286,2.13269,2.13279,6961235.0
2006-09-21 08:38:00,2.13274,2.13285,2.13265,2.13279,6664601.0
2006-09-21 08:39:00,2.13273,2.13278,2.13266,2.13278,7301838.0
2006-09-21 08:41:00,2.1328,2.1328,2.1326,2.1326,8643517.0
2006-09-21 08:42:00,2.13256,2.13259,2.13254,2.13257,12061002.0
2006-09-21 08:43:00,2.13252,2.13272,2.13252,2.13272,14745446.0
2006-09-21 08:44:00,2.13271,2.13272,2.13242,2.13242,14905508.0
2006-09-21 08:45:00,2.13217,2.13218,2.13194,2.13205,7233481.0
2006-09-21 08:46:00,2.13211,2.13217,2.13202,2.13212,6060006.0
2006-09-21 08:47:00,2.13205,2.13205,2.13185,2.13194,6517444.0
2006-09-21 08:48:00,2.13197,2.13197,2.13165,2.13186,4293325.0
2006-09-21 08:49:00,2.13179,2.13179,2.13143,2.13143,4024497.0
2006-09-21 08:50:00,2.13145,2.13189,2.13145,2.13189,12076649.0
2006-09-21 08:51:00,2.13179,2.13179,2.1316,2.1316,10000972.0
2006-09-21 08:52:00,2.13156,2.13164,2.13135,2.13141,11246610.0
2006-09-21 08:53:00,2.13148,2.13165,2.13148,2.13165,3799073.0
2006-09-21 08:54:00,2.13163,2.13163,2.13145,2.13147,3929180.0
2006-09-21 08:55:00,2.13141,2.13155,2.13141,2.13155,2233506.0
2006-09-21 08:56:00,2.13161,2.13161,2.13146,2.13149,8541469.0
2006-09-21 08:57:00,2.13164,2.13167,2.13163,2.13167,7111666.0
2006-09-21 08:58:00,2.13164,2.13171,2.13149,2.13157,6526305.0
2006-09-21 08:59:00,2.13167,2.13224,2.13167,2.13224,8448242.0
2006-09-21 09:00:00,2.13229,2.13244,2.13228,2.13244,1296145.0
2006-09-21 09:01:00,2.13262,2.13311,2.13262,2.13311,3321239.0
2006-09-21 09:02:00,2.13325,2.13347,2.1331,2.1331,13031577.0
2006-09-21 09:03:00,2.13313,2.13313,2.13299,2.13299,390682.0
2006-09-21 09:04:00,2.13294,2.13296,2.13263,2.13268,4975582.0
2006-09-21 09:05:00,2.13261,2.13261,2.13238,2.13238,17544060.0
2006-09-21 09:06:00,2.13226,2.13236,2.13186,2.13216,3210228.0
2006-09-21 09:07:00,2.13211,2.13211,2.13178,2.13185,1960963.0
2006-09-21 09:08:00,2.13169,2.13174,2.13157,2.13157,5452664.0
2006-09-21 09:09:00,2.13156,2.13156,2.13131,2.13131,10736238.0
2006-09-21 09:10:00,2.13125,2.13125,2.13085,2.13085,18212567.0
2006-09-21 09:11:00,2.13093,2.13139,2.13093,2.13139,1769285.0
2006-09-21 09:12:00,2.13126,2.13138,2.13109,2.13109,3196476.0
2006-09-21 09:13:00,2.13096,2.13097,2.13075,2.13075,1943467.0
2006-09-21 09:14:00,2.13063,2.13064,2.13046,2.13046,3771531.0
2006-09-21 09:15:00,2.13039,2.1304,2.13031,2.13031,29152296.0
2006-09-21 09:16:00,2.13021,2.13021,2.12998,2.13007,2612548.0
2006-09-21 09:17:00,2.12998,2.12998,2.12965,2.12975,13050055.0
2006-09-21 09:18:00,2.12986,2.12997,2.12986,2.12995,3528380.0
2006-09-21 09:19:00,2.12991,2.12991,2.12954,2.12954,3641604.0
2006-09-21 09:20:00,2.12952,2.12969,2.12935,2.12935,10008060.0
2006-09-21 09:21:00,2.12932,2.12932,2.12909,2.1291,6763930.0
2006-09-21 09:22:00,2.12909,2.12909,2.12895,2.12895,6724379.0
2006-09-21 09:23:00,2.12895,2.12895,2.12872,2.12878,15537860.0
2006-09-21 09:24:00,2.12861,2.12861,2.12835,2.12846,14154126.0
2006-09-21 09:25:00,2.12868,2.12921,2.12868,2.12921,8502072.0
2006-09-21 09:26:00,2.12928,2.12937,2.12912,2.12937,3345523.0
2006-09-21 09:27:00,2.12935,2.12935,2.12915,2.12915,9593917.0
2006-09-21 09:28:00,2.129,2.12905,2.12877,2.12881,13588269.0
2006-09-21 09:29:00,2.1289,2.12911,2.12882,2.12911,1506265.0
2006-09-21 09:30:00,2.12911,2.12913,2.12906,2.12906,1417341.0
2006-09-21 09:31:00,2.12911,2.12913,2.12896,2.12907,18484543.0
2006-09-21 09:32:00,2.12904,2.12921,2.12884,2.12884,8029608.0
2006-09-21 09:33:00,2.12868,2.12868,2.12822,2.12857,15232299.0
2006-09-21 09:34:00,2.12862,2.12884,2.12859,2.12884,23988680.0
2006-09-21 09:35:00,2.1288,2.12898,2.1288,2.12895,19065533.0
2006-09-21 09:36:00,2.12889,2.12889,2.12867,2.12869,6490327.0
2006-09-21 09:37:00,2.1287,2.1288,2.12867,2.1288,5247002.0
2006-09-21 09:38:00,2.12877,2.12884,2.12852,2.12861,8428156.0
2006-09-21 09:39:00,2.12872,2.12901,2.12872,2.12901,3326119.0
2006-09-21 09:40:00,2.12921,2.1293,2.1292,2.1293,4190311.0
2006-09-21 09:41:00,2.12937,2.12937,2.12901,2.12906,4436881.0
2006-09-21 09:42:00,2.12894,2.12962,2.12894,2.12962,2129350.0
2006-09-21 09:43:00,2.12956,2.12961,2.12941,2.12941,6157650.0
2006-09-21 09:44:00,2.12952,2.12964,2.12942,2.12952,6556829.0
2006-09-21 09:45:00,2.12958,2.12964,2.12951,2.12952,3500657.0
2006-09-21 09:46:00,2.12954,2.12967,2.12943,2.12943,2337753.0
2006-09-21 09:47:00,2.12947,2.12947,2.12903,2.12913,6413678.0
2006-09-21 09:48:00,2.12903,2.12911,2.12886,2.12911,5098446.0
2006-09-21 09:49:00,2.12925,2.12941,2.12923,2.12935,4436520.0
2006-09-21 09:50:00,2.12929,2.12931,2.12911,2.12925,8762715.0
2006-09-21 09:51:00,2.12909,2.12909,2.12867,2.12867,3108163.0
2006-09-21 09:52:00,2.12857,2.12859,2.12853,2.12854,7176715.0
2006-09-21 09:53:00,2.12846,2.12853,2.12825,2.12847,5376473.0
2006-09-21 09:54:00,2.12852,2.12861,2.12849,2.12861,8428648.0
2006-09-21 09:55:00,2.12864,2.12867,2.12851,2.12854,2426590.0
2006-09-21 09:56:00,2.1285,2.1285,2.12811,2.12811,35089576.0
2006-09-21 09:57:00,2.12804,2.12807,2.12778,2.12807,4329561.0
2006-09-21 09:58:00,2.12818,2.12826,2.12796,2.12826,9027431.0
2006-09-21 09:59:00,2.12835,2.12853,2.12818,2.12853,14675698.0
2006-09-21 10:00:00,2.12856,2.12888,2.12856,2.12888,2896000.0
2006-09-21 10:01:00,2.12882,2.12897,2.12882,2.12884,10771701.0
2006-09-21 10:02:00,2.12886,2.12886,2.12849,2.12855,17253373.0
2006-09-21 10:03:00,2.12857,2.12868,2.12857,2.12868,27098563.0
2006-09-21 10:04:00,2.12865,2.1288,2.12856,2.12872,6875883.0
2006-09-21 10:05:00,2.12855,2.12855,2.12816,2.1283,8019460.0
2006-09-21 10:06:00,2.12831,2.12833,2.1282,2.1282,3303772.0
2006-09-21 10:07:00,2.12819,2.12819,2.12801,2.12801,1810055.0
2006-09-21 10:08:00,2.12807,2.12823,2.12786,2.12823,9576235.0
2006-09-21 10:09:00,2.12835,2.12848,2.1283,2.1283,1437897.0
2006-09-21 10:10:00,2.12825,2.12825,2.12801,2.12814,5475303.0
2006-09-21 10:11:00,2.12822,2.12837,2.12822,2.12834,4928653.0
2006-09-21 10:12:00,2.12838,2.12838,2.12814,2.12814,3551374.0
2006-09-21 10:13:00,2.12818,2.12818,2.12795,2.12804,18028284.0
2006-09-21 10:14:00,2.1279,2.12807,2.12788,2.12788,8538199.0
2006-09-21 10:15:00,2.12778,2.12792,2.12778,2.12792,11928826.0
2006-09-21 10:16:00,2.12793,2.12845,2.12793,2.12845,6959281.0
2006-09-21 10:17:00,2.12866,2.12883,2.12829,2.12829,12159851.0
2006-09-21 10:18:00,2.1286,2.1288,2.12857,2.1288,1328054.0
2006-09-21 10:19:00,2.12884,2.12895,2.1287,2.1287,9722454.0
2006-09-21 10:20:00,2.12883,2.12883,2.12856,2.12856,1644389.0
2006-09-21 10:21:00,2.12848,2.12856,2.12843,2.12845,3619181.0
2006-09-21 10:22:00,2.12865,2.12883,2.12865,2.12883,2972083.0
2006-09-21 10:23:00,2.12901,2.12931,2.12896,2.12931,20281814.0
2006-09-21 10:24:00,2.129,2.129,2.12881,2.12899,14360358.0
2006-09-21 10:25:00,2.12901,2.12907,2.1286,2.1289,23276021.0
2006-09-21 10:26:00,2.12884,2.12884,2.1285,2.1285,7567273.0
2006-09-21 10:27:00,2.12862,2.1288,2.12861,2.1288,6162138.0
2006-09-21 10:28:00,2.12885,2.12914,2.12885,2.12914,3713453.0
2006-09-21 10:29:00,2.12917,2.12925,2.12889,2.12889,6601612.0
2006-09-21 10:30:00,2.1288,2.12885,2.12865,2.12885,3188652.0
2006-09-21 10:31:00,2.12887,2.12907,2.12758,2.12906,5991563.0
2006-09-21 10:33:00,2.12906,2.12906,2.12882,2.129,1298474.0
2006-09-21 10:34:00,2.12901,2.12901,2.12886,2.12886,8160127.0
2006-09-21 10:35:00,2.12888,2.12907,2.12871,2.12907,1835300.0
2006-09-21 10:36:00,2.12908,2.12908,2.12895,2.12904,3952413.0
2006-09-21 10:37:00,2.12913,2.12916,2.12894,2.12902,1659452.0
2006-09-21 10:38:00,2.12901,2.12902,2.12888,2.12902,22704951.0
2006-09-21 10:39:00,2.12908,2.12941,2.12908,2.12941,8995730.0
2006-09-21 10:40:00,2.12934,2.12934,2.12922,2.12922,13030977.0
2006-09-21 10:41:00,2.12909,2.1291,2.12905,2.1291,6550230.0
2006-09-21 10:42:00,2.12919,2.12938,2.12919,2.12919,2285211.0
2006-09-21 10:43:00,2.12943,2.12948,2.12934,2.12934,3927076.0
2006-09-21 10:44:00,2.1295,2.12951,2.12929,2.12933,6185831.0
2006-09-21 10:45:00,2.12939,2.12939,2.12918,2.12926,4792050.0
2006-09-21 10:46:00,2.12913,2.12913,2.12884,2.12884,7702387.0
2006-09-21 10:47:00,2.12898,2.12905,2.12869,2.12905,11314926.0
2006-09-21 10:48:00,2.12913,2.12932,2.12913,2.12932,1234998.0
2006-09-21 10:49:00,2.12932,2.12936,2.12922,2.12928,2065748.0
2006-09-21 10:50:00,2.12944,2.12975,2.12944,2.12967,5471666.0
2006-09-21 10:51:00,2.12963,2.12969,2.12954,2.12954,5534376.0
2006-09-21 10:52:00,2.12963,2.12972,2.12945,2.12972,11595722.0
2006-09-21 10:53:00,2.12974,2.12983,2.12967,2.12973,3079852.0
2006-09-21 10:54:00,2.12974,2.12974,2.12953,2.12963,196069.0
2006-09-21 10:55:00,2.12956,2.1297,2.12928,2.12967,23774506.0
2006-09-21 10:56:00,2.12961,2.12972,2.12961,2.1297,5952895.0
2006-09-21 10:57:00,2.12959,2.12976,2.12959,2.12976,6060657.0
2006-09-21 10:58:00,2.12982,2.13008,2.12838,2.13008,1390134.0
2006-09-21 10:59:00,2.13009,2.13016,2.12996,2.13016,6603283.0
2006-09-21 11:00:00,2.13004,2.13044,2.13004,2.13044,2545038.0
2006-09-21 11:01:00,2.13018,2.13084,2.13018,2.1307,2948179.0
2006-09-21 11:02:00,2.13049,2.13049,2.13003,2.13007,11168012.0
2006-09-21 11:03:00,2.13011,2.13034,2.12999,2.13034,12957548.0
2006-09-21 11:04:00,2.13046,2.13061,2.13038,2.13061,1194669.0
2006-09-21 11:05:00,2.13062,2.13083,2.13061,2.13083,1657532.0
2006-09-21 11:06:00,2.13098,2.1311,2.13081,2.13082,5215283.0
2006-09-21 11:07:00,2.1308,2.13126,2.1308,2.13126,5723232.0
2006-09-21 11:08:00,2.1313,2.13157,2.1313,2.13157,10449014.0
2006-09-21 11:09:00,2.13165,2.13187,2.13165,2.13175,18966001.0
2006-09-21 11:10:00,2.13151,2.13151,2.13142,2.13145,9718934.0
2006-09-21 11:11:00,2.13151,2.13153,2.13147,2.13151,6911930.0
2006-09-21 11:12:00,2.13149,2.13154,2.13134,2.13146,4262069.0
2006-09-21 11:13:00,2.13139,2.13145,2.13132,2.13132,2177987.0
2006-09-21 11:14:00,2.13133,2.13163,2.1313,2.13163,13547281.0
2006-09-21 11:15:00,2.13158,2.1319,2.13158,2.13175,4761910.0
2006-09-21 11:16:00,2.13176,2.13176,2.13159,2.13176,2854092.0
2006-09-21 11:17:00,2.13175,2.13182,2.13149,2.13149,6500719.0
2006-09-21 11:18:00,2.13133,2.13133,2.13096,2.13096,3798217.0
2006-09-21 11:19:00,2.13094,2.13094,2.13079,2.13088,6664936.0
2006-09-21 11:20:00,2.1308,2.1308,2.13051,2.13062,1916531.0
2006-09-21 11:21:00,2.13065,2.13071,2.13064,2.1307,5696218.0
2006-09-21 11:22:00,2.13068,2.13084,2.13067,2.13072,5265441.0
2006-09-21 11:23:00,2.13066,2.13068,2.13051,2.1306,14621634.0
2006-09-21 11:24:00,2.13056,2.13093,2.12938,2.13093,1676301.0
2006-09-21 11:25:00,2.13091,2.13091,2.13046,2.13078,5360190.0
2006-09-21 11:26:00,2.1308,2.13102,2.1307,2.13102,17278237.0
2006-09-21 11:27:00,2.13094,2.13095,2.13067,2.13085,3142678.0
2006-09-21 11:28:00,2.13084,2.13093,2.13079,2.13083,2945010.0
2006-09-21 11:30:00,2.13076,2.13076,2.1303,2.13049,4336916.0
2006-09-21 11:31:00,2.13066,2.13066,2.13048,2.13059,2606812.0
2006-09-21 11:32:00,2.1307,2.13088,2.13041,2.13041,1627140.0
2006-09-21 11:33:00,2.13046,2.13046,2.13014,2.13029,3752524.0
2006-09-21 11:34:00,2.13019,2.13056,2.13019,2.13056,3404658.0
2006-09-21 11:35:00,2.13056,2.13071,2.13056,2.13066,7295085.0
2006-09-21 11:36:00,2.13055,2.13078,2.13055,2.13068,18655435.0
2006-09-21 11:37:00,2.13067,2.13077,2.1305,2.13077,16168470.0
2006-09-21 11:38:00,2.13076,2.13106,2.13076,2.13106,2086214.0
2006-09-21 11:39:00,2.13116,2.13116,2.13075,2.13075,1243518.0
2006-09-21 11:40:00,2.13066,2.13069,2.13047,2.13054,13788492.0
2006-09-21 11:41:00,2.13063,2.13075,2.13057,2.13069,8136360.0
2006-09-21 11:42:00,2.1307,2.13073,2.13059,2.13059,10992119.0
2006-09-21 11:43:00,2.13037,2.1305,2.13037,2.1305,2149284.0
2006-09-21 11:44:00,2.13051,2.13057,2.1304,2.13057,17553354.0
2006-09-21 11:45:00,2.1307,2.13074,2.13055,2.13055,2046932.0
2006-09-21 11:49:00,2.13043,2.13043,2.13024,2.13024,6125305.0
2006-09-21 11:50:00,2.13017,2.13032,2.12999,2.13032,1651364.0
2006-09-21 11:51:00,2.13048,2.13086,2.13048,2.13086,4238273.0
2006-09-21 11:52:00,2.13108,2.13126,2.13108,2.13115,5450521.0
2006-09-21 11:53:00,2.13105,2.13129,2.13105,2.13124,14272974.0
2006-09-21 11:54:00,2.13111,2.13115,2.13102,2.13111,13852895.0
2006-09-21 11:55:00,2.13117,2.13147,2.13117,2.1314,5854521.0
2006-09-21 11:56:00,2.13128,2.13128,2.13091,2.13091,2644914.0
2006-09-21 11:57:00,2.13101,2.13106,2.13101,2.13101,37364127.0
2006-09-21 11:58:00,2.13098,2.1311,2.13084,2.1311,253540.0
2006-09-21 11:59:00,2.13113,2.13113,2.13026,2.13026,7294377.0
2006-09-21 12:00:00,2.13036,2.13091,2.13019,2.13019,5063965.0
2006-09-21 12:01:00,2.1302,2.13063,2.1302,2.13063,4253356.0
2006-09-21 12:02:00,2.13087,2.131,2.13087,2.131,11512836.0
2006-09-21 12:03:00,2.13111,2.13144,2.13111,2.13125,3259859.0
2006-09-21 12:04:00,2.13103,2.13114,2.1309,2.13105,719006.0
2006-09-21 12:05:00,2.13098,2.13098,2.13086,2.13095,3006502.0
2006-09-21 12:06:00,2.13085,2.1312,2.13085,2.1312,1492955.0
2006-09-21 12:07:00,2.13123,2.13139,2.13116,2.13139,2108974.0
2006-09-21 12:08:00,2.13138,2.13145,2.13121,2.13141,1814387.0
2006-09-21 12:09:00,2.13162,2.13179,2.13127,2.13179,13881518.0
2006-09-21 12:10:00,2.13176,2.13176,2.1315,2.13156,5152545.0
2006-09-21 12:12:00,2.13132,2.13138,2.13118,2.13126,7624365.0
2006-09-21 12:13:00,2.13109,2.1315,2.13109,2.1315,1117103.0
2006-09-21 12:14:00,2.13151,2.13181,2.13151,2.13175,6639762.0
2006-09-21 12:15:00,2.13157,2.13166,2.13141,2.13147,11164817.0
2006-09-21 12:16:00,2.13142,2.13142,2.13114,2.13123,4712117.0
2006-09-21 12:17:00,2.13121,2.13121,2.131,2.13118,6860706.0
2006-09-21 12:18:00,2.13121,2.13145,2.13121,2.13129,5111294.0
2006-09-21 12:19:00,2.13136,2.13137,2.13082,2.13082,8399197.0
2006-09-21 12:20:00,2.13064,2.13064,2.12984,2.12984,1977905.0
2006-09-21 12:21:00,2.12985,2.13001,2.12967,2.13001,18279063.0
2006-09-21 12:22:00,2.13005,2.13005,2.12981,2.12986,5704367.0
2006-09-21 12:23:00,2.12983,2.12991,2.1297,2.12991,1154328.0
2006-09-21 12:24:00,2.13014,2.13016,2.12998,2.12998,1779305.0
2006-09-21 12:25:00,2.13019,2.1306,2.13019,2.1306,3052276.0
2006-09-21 12:26:00,2.13075,2.13083,2.13061,2.13064,3854479.0
2006-09-21 12:27:00,2.13059,2.13059,2.13036,2.13037,13406861.0
2006-09-21 12:28:00,2.13046,2.13059,2.13046,2.13059,76314.0
2006-09-21 12:29:00,2.13053,2.13053,2.1304,2.13049,6424451.0
2006-09-21 12:30:00,2.13046,2.13073,2.13046,2.13065,13106469.0
2006-09-21 12:31:00,2.13066,2.13066,2.13045,2.13062,13281636.0
2006-09-21 12:32:00,2.13076,2.13112,2.13076,2.13112,3910026.0
2006-09-21 12:33:00,2.13125,2.13158,2.13114,2.13119,9614362.0
2006-09-21 12:34:00,2.13118,2.13119,2.13091,2.13095,7316565.0
2006-09-21 12:35:00,2.1312,2.13144,2.1312,2.13144,3644833.0
2006-09-21 12:36:00,2.13151,2.13189,2.13144,2.13154,2035377.0
2006-09-21 12:37:00,2.1315,2.13158,2.13131,2.13158,4601715.0
2006-09-21 12:38:00,2.13148,2.13159,2.13134,2.13134,4555382.0
2006-09-21 12:39:00,2.1313,2.1313,2.13077,2.1309,10594554.0
2006-09-21 12:40:00,2.13081,2.13099,2.13081,2.13089,2791830.0
2006-09-21 12:41:00,2.13072,2.13083,2.13045,2.13045,1762578.0
2006-09-21 12:42:00,2.13031,2.13049,2.13011,2.13049,4564175.0
2006-09-21 12:43:00,2.13051,2.13076,2.13051,2.13076,7403687.0
2006-09-21 12:44:00,2.13084,2.13105,2.13082,2.13105,1672230.0
2006-09-21 12:45:00,2.13105,2.13125,2.13105,2.13125,6236663.0
2006-09-21 12:46:00,2.13151,2.13151,2.13124,2.13124,16603994.0
2006-09-21 12:47:00,2.13115,2.13115,2.13102,2.13103,11506005.0
2006-09-21 12:48:00,2.13101,2.13128,2.13101,2.13128,832800.0
2006-09-21 12:49:00,2.13127,2.1313,2.13082,2.13082,2039593.0
2006-09-21 12:50:00,2.1309,2.1309,2.13072,2.13075,610029.0
2006-09-21 12:51:00,2.13075,2.13075,2.13033,2.13033,4909436.0
2006-09-21 12:52:00,2.13032,2.13038,2.13008,2.13008,5427997.0
2006-09-21 12:53:00,2.13006,2.13006,2.1299,2.13005,11805170.0
2006-09-21 12:54:00,2.12996,2.13011,2.12996,2.13011,27210086.0
2006-09-21 12:55:00,2.1301,2.13017,2.13002,2.13017,1460704.0
2006-09-21 12:56:00,2.13021,2.13033,2.13017,2.13029,2308264.0
2006-09-21 12:57:00,2.13024,2.13028,2.13009,2.13026,3540197.0
2006-09-21 12:58:00,2.13037,2.13053,2.13037,2.13038,6296829.0
2006-09-21 12:59:00,2.13026,2.13026,2.12999,2.13007,5018236.0
2006-09-21 13:00:00,2.13012,2.13021,2.13003,2.13017,12198515.0
2006-09-21 13:01:00,2.13013,2.13013,2.12975,2.12976,6989721.0
2006-09-21 13:02:00,2.1297,2.1297,2.12955,2.12959,7823576.0
2006-09-21 13:03:00,2.12968,2.12986,2.12968,2.12979,7005038.0
2006-09-21 13:04:00,2.1298,2.12988,2.12969,2.12987,3114519.0
2006-09-21 13:05:00,2.12985,2.12994,2.12981,2.12991,16587163.0
2006-09-21 13:06:00,2.12994,2.13007,2.12978,2.13007,1529371.0
2006-09-21 13:07:00,2.13005,2.13018,2.12996,2.13018,975327.0
2006-09-21 13:08:00,2.1302,2.13064,2.1302,2.13064,3202868.0
2006-09-21 13:10:00,2.13067,2.13067,2.13024,2.13058,19596508.0
2006-09-21 13:11:00,2.13056,2.13067,2.13053,2.13067,4212113.0
2006-09-21 13:12:00,2.13065,2.13089,2.13065,2.13079,2306515.0
2006-09-21 13:13:00,2.13092,2.13104,2.13092,2.13093,5518060.0
2006-09-21 13:14:00,2.13092,2.131,2.13082,2.13082,11350786.0
2006-09-21 13:15:00,2.13081,2.13087,2.13068,2.13068,7714109.0
2006-09-21 13:16:00,2.13067,2.13076,2.13065,2.13076,3736136.0
2006-09-21 13:17:00,2.1308,2.13085,2.13068,2.13079,5519509.0
2006-09-21 13:18:00,2.1308,2.1308,2.13062,2.13065,6777357.0
2006-09-21 13:19:00,2.13076,2.13076,2.13058,2.13076,6723810.0
2006-09-21 13:20:00,2.13094,2.13111,2.13092,2.13092,1393206.0
2006-09-21 13:21:00,2.13104,2.13113,2.13087,2.13113,4383732.0
2006-09-21 13:22:00,2.1311,2.13122,2.13107,2.13109,15842970.0
2006-09-21 13:23:00,2.13124,2.13138,2.13121,2.13128,17446346.0
2006-09-21 13:24:00,2.13131,2.13137,2.13114,2.13137,1618509.0
2006-09-21 13:25:00,2.13134,2.13138,2.13124,2.13129,1678074.0
2006-09-21 13:26:00,2.13127,2.13141,2.13127,2.13141,13817328.0
2006-09-21 13:27:00,2.13138,2.13138,2.13121,2.13133,273098.0
2006-09-21 13:29:00,2.13141,2.13155,2.13141,2.13155,7944104.0
2006-09-21 13:30:00,2.13167,2.13188,2.13137,2.13137,11179254.0
2006-09-21 13:31:00,2.13171,2.13178,2.13162,2.13166,10766969.0
2006-09-21 13:32:00,2.13162,2.1319,2.13162,2.1319,1057168.0
2006-09-21 13:33:00,2.13194,2.13211,2.13193,2.13193,3243511.0
2006-09-21 13:34:00,2.13194,2.13194,2.13164,2.13164,6293446.0
2006-09-21 13:35:00,2.13154,2.1316,2.13141,2.13141,1694284.0
2006-09-21 13:36:00,2.13141,2.13142,2.13119,2.13119,4831944.0
2006-09-21 13:37:00,2.13131,2.13146,2.1313,2.13146,18097408.0
2006-09-21 13:38:00,2.13177,2.1319,2.13147,2.13168,2113440.0
2006-09-21 13:39:00,2.1317,2.1317,2.13125,2.13125,2461371.0
2006-09-21 13:40:00,2.13127,2.13149,2.13127,2.13148,10606331.0
2006-09-21 13:41:00,2.13148,2.13152,2.13148,2.1315,3248458.0
2006-09-21 13:42:00,2.13137,2.13147,2.13123,2.13134,3702497.0
2006-09-21 13:43:00,2.13116,2.1314,2.13116,2.13136,8795925.0
2006-09-21 13:44:00,2.13121,2.13136,2.13118,2.13136,7667000.0
2006-09-21 13:45:00,2.13131,2.13131,2.13119,2.1313,5439345.0
2006-09-21 13:46:00,2.13119,2.13119,2.13092,2.13107,8961859.0
2006-09-21 13:47:00,2.13111,2.13111,2.1309,2.13094,2927927.0
2006-09-21 13:48:00,2.13095,2.13106,2.13092,2.13097,4959090.0
2006-09-21 13:50:00,2.13064,2.13108,2.13064,2.13094,7181508.0
2006-09-21 13:52:00,2.13102,2.13102,2.13061,2.13061,6165389.0
2006-09-21 13:53:00,2.13067,2.13071,2.13058,2.13071,4361661.0
2006-09-21 13:54:00,2.13074,2.13074,2.13052,2.13055,5719573.0
2006-09-21 13:55:00,2.13056,2.13065,2.13048,2.13053,1734550.0
2006-09-21 13:56:00,2.1307,2.13074,2.13037,2.13037,12734502.0
2006-09-21 13:57:00,2.13021,2.13036,2.13012,2.13036,4616403.0
2006-09-21 13:58:00,2.13027,2.13027,2.13019,2.13024,1905484.0
2006-09-21 13:59:00,2.13038,2.13079,2.13038,2.13079,7541775.0
2006-09-21 14:00:00,2.13082,2.13146,2.13082,2.13146,9692505.0
2006-09-21 14:01:00,2.1315,2.13152,2.13133,2.13152,9298060.0
2006-09-21 14:02:00,2.1315,2.13163,2.1315,2.13162,6460355.0
2006-09-21 14:03:00,2.13158,2.13191,2.13151,2.13191,3194431.0
2006-09-21 14:04:00,2.13187,2.13187,2.13171,2.13171,3323655.0
2006-09-21 14:05:00,2.13162,2.13172,2.13138,2.13172,4518478.0
2006-09-21 14:06:00,2.13187,2.13209,2.13187,2.13195,1016139.0
2006-09-21 14:07:00,2.13189,2.13189,2.13171,2.13185,3741089.0
2006-09-21 14:08:00,2.13166,2.13188,2.13166,2.13188,2111194.0
2006-09-21 14:09:00,2.13197,2.13203,2.13188,2.13199,12314440.0
2006-09-21 14:10:00,2.13195,2.13195,2.13166,2.13195,878828.0
2006-09-21 14:11:00,2.13196,2.13209,2.13188,2.13208,10545338.0
2006-09-21 14:12:00,2.13209,2.13209,2.1319,2.13206,10228238.0
2006-09-21 14:13:00,2.13211,2.13215,2.132,2.13208,8892782.0
2006-09-21 14:14:00,2.13213,2.13234,2.13191,2.13191,1813460.0
2006-09-21 14:15:00,2.13196,2.13201,2.13181,2.13187,12940124.0
2006-09-21 14:16:00,2.1319,2.13207,2.13179,2.13207,7481700.0
2006-09-21 14:17:00,2.13206,2.13221,2.13199,2.13221,11753229.0
2006-09-21 14:18:00,2.13228,2.13244,2.13228,2.13236,4190532.0
2006-09-21 14:19:00,2.13224,2.1325,2.13224,2.1325,11019427.0
2006-09-21 14:20:00,2.1326,2.13317,2.13246,2.13317,7624475.0
2006-09-21 14:21:00,2.13319,2.13343,2.13319,2.13343,11029089.0
2006-09-21 14:22:00,2.13348,2.1336,2.13348,2.13352,11022529.0
2006-09-21 14:23:00,2.13342,2.13342,2.13256,2.13256,8562148.0
2006-09-21 14:24:00,2.13264,2.13264,2.13229,2.13229,3583981.0
2006-09-21 14:25:00,2.13236,2.13251,2.13235,2.13235,4266146.0
2006-09-21 14:26:00,2.13224,2.13225,2.13209,2.13225,1722885.0
2006-09-21 14:27:00,2.13231,2.13238,2.13215,2.13215,5055417.0
2006-09-21 14:28:00,2.13214,2.13222,2.13204,2.13222,1226163.0
2006-09-21 14:29:00,2.13217,2.13217,2.13173,2.13173,2516492.0
2006-09-21 14:30:00,2.13161,2.13161,2.13104,2.13104,5462154.0
2006-09-21 14:31:00,2.13095,2.13095,2.13041,2.13041,4904746.0
2006-09-21 14:32:00,2.1303,2.1303,2.1296,2.12969,4715883.0
2006-09-21 14:33:00,2.12981,2.1305,2.12981,2.1305,883581.0
2006-09-21 14:34:00,2.13059,2.13088,2.13059,2.13083,13403843.0
2006-09-21 14:35:00,2.1309,2.131,2.1309,2.13091,5663768.0
2006-09-21 14:36:00,2.13095,2.13095,2.13074,2.13074,5017555.0
2006-09-21 14:37:00,2.13082,2.13082,2.13058,2.13065,15984881.0
2006-09-21 14:38:00,2.13053,2.13053,2.13008,2.13008,3456039.0
2006-09-21 14:39:00,2.12995,2.12997,2.12968,2.12968,841438.0
2006-09-21 14:40:00,2.12976,2.1299,2.12956,2.1299,6866930.0
2006-09-21 14:41:00,2.12985,2.12985,2.129,2.129,7191572.0
2006-09-21 14:42:00,2.12902,2.12949,2.12888,2.12949,19577943.0
2006-09-21 14:43:00,2.12949,2.12952,2.12944,2.12944,1597982.0
2006-09-21 14:44:00,2.1293,2.1293,2.12881,2.12894,7505948.0
2006-09-21 14:45:00,2.12888,2.12888,2.12789,2.12789,3682017.0
2006-09-21 14:46:00,2.1278,2.1278,2.12723,2.12754,2662439.0
2006-09-21 14:47:00,2.1275,2.1275,2.12708,2.12708,1359962.0
2006-09-21 14:48:00,2.12697,2.12697,2.12618,2.12624,13535509.0
2006-09-21 14:49:00,2.12618,2.12618,2.12598,2.12607,1963747.0
2006-09-21 14:50:00,2.12609,2.12622,2.12575,2.12575,4753776.0
2006-09-21 14:51:00,2.12552,2.12552,2.12519,2.12522,1250327.0
2006-09-21 14:52:00,2.12529,2.12576,2.12529,2.12576,12694554.0
2006-09-21 14:53:00,2.12586,2.12625,2.12586,2.12625,9130218.0
2006-09-21 14:54:00,2.1262,2.12705,2.1262,2.12693,14736680.0
2006-09-21 14:55:00,2.12698,2.12702,2.12683,2.12685,805858.0
2006-09-21 14:56:00,2.12681,2.12695,2.12674,2.1269,9748822.0
2006-09-21 14:57:00,2.12691,2.12692,2.12672,2.12673,12881571.0
2006-09-21 14:58:00,2.12651,2.12652,2.12606,2.12615,12006984.0
2006-09-21 14:59:00,2.12619,2.12619,2.12576,2.12576,4928463.0
2006-09-21 15:00:00,2.12575,2.12589,2.12559,2.12589,4808200.0
2006-09-21 15:01:00,2.12596,2.12612,2.12584,2.12612,17147741.0
2006-09-21 15:02:00,2.12616,2.12645,2.12616,2.12626,29325142.0
2006-09-21 15:03:00,2.12631,2.12636,2.12619,2.12636,6966004.0
2006-09-21 15:04:00,2.12645,2.12697,2.12645,2.12697,930967.0
2006-09-21 15:05:00,2.12708,2.12738,2.12708,2.12727,6031526.0
2006-09-21 15:06:00,2.12736,2.12737,2.12725,2.12732,8248682.0
2006-09-21 15:07:00,2.12699,2.12699,2.12666,2.12697,21213948.0
2006-09-21 15:08:00,2.12692,2.12707,2.12661,2.12691,3167669.0
2006-09-21 15:09:00,2.12691,2.12694,2.12678,2.1268,8197266.0
2006-09-21 15:10:00,2.12685,2.12689,2.12645,2.12674,11527524.0
2006-09-21 15:11:00,2.12676,2.1269,2.12676,2.1268,8889825.0
2006-09-21 15:12:00,2.12683,2.12694,2.12683,2.12683,8085234.0
2006-09-21 15:13:00,2.12675,2.12675,2.1263,2.12651,4840320.0
2006-09-21 15:14:00,2.12634,2.12642,2.12632,2.12633,2203898.0
2006-09-21 15:15:00,2.12626,2.12644,2.12619,2.12644,655891.0
2006-09-21 15:16:00,2.12638,2.1267,2.12638,2.12652,4039837.0
2006-09-21 15:17:00,2.12643,2.12643,2.12581,2.12581,6259939.0
2006-09-21 15:18:00,2.12627,2.12654,2.12627,2.12638,566936.0
2006-09-21 15:19:00,2.12624,2.12624,2.12611,2.12623,6005184.0
2006-09-21 15:20:00,2.12631,2.12677,2.12631,2.12641,22920018.0
2006-09-21 15:21:00,2.12632,2.12632,2.12606,2.12625,2752100.0
2006-09-21 15:22:00,2.12628,2.12628,2.12609,2.12615,1377072.0
2006-09-21 15:23:00,2.12621,2.12636,2.1261,2.12626,2369617.0
2006-09-21 15:24:00,2.12623,2.12637,2.12621,2.12621,3602539.0
2006-09-21 15:25:00,2.12599,2.12625,2.12597,2.12625,6037327.0
2006-09-21 15:26:00,2.12646,2.12652,2.12629,2.12631,481761.0
2006-09-21 15:27:00,2.12628,2.12628,2.12611,2.12611,1982188.0
2006-09-21 15:28:00,2.12593,2.12593,2.12583,2.12593,9575439.0
2006-09-21 15:29:00,2.12589,2.12603,2.12582,2.12582,6384489.0
2006-09-21 15:30:00,2.12549,2.12594,2.12549,2.12572,4874085.0
2006-09-21 15:31:00,2.12575,2.12601,2.12575,2.12601,8816103.0
2006-09-21 15:32:00,2.12592,2.12592,2.12532,2.12532,14756105.0
2006-09-21 15:33:00,2.12529,2.12531,2.12516,2.12523,8156814.0
2006-09-21 15:34:00,2.12523,2.12535,2.12517,2.12533,3478421.0
2006-09-21 15:35:00,2.12543,2.12546,2.12531,2.12531,2715536.0
2006-09-21 15:36:00,2.125,2.125,2.12482,2.12482,587540.0
2006-09-21 15:37:00,2.12486,2.12495,2.12461,2.12461,5299283.0
2006-09-21 15:38:00,2.1243,2.1243,2.12405,2.12405,3950089.0
2006-09-21 15:39:00,2.12419,2.12473,2.12419,2.12473,1954368.0
2006-09-21 15:40:00,2.12477,2.12482,2.12465,2.12471,4232862.0
2006-09-21 15:41:00,2.12484,2.12504,2.12484,2.12502,7361816.0
2006-09-21 15:42:00,2.12506,2.12519,2.12499,2.12503,12972947.0
2006-09-21 15:43:00,2.12498,2.12508,2.12498,2.12502,5498553.0
2006-09-21 15:44:00,2.12501,2.12507,2.12492,2.12495,2694588.0
2006-09-21 15:45:00,2.12491,2.12513,2.1248,2.12513,6410229.0
2006-09-21 15:46:00,2.12526,2.12538,2.12522,2.12522,4104632.0
2006-09-21 15:47:00,2.12547,2.12588,2.12547,2.12588,11107196.0
2006-09-21 15:48:00,2.12602,2.12611,2.12583,2.12611,4295407.0
2006-09-21 15:49:00,2.12608,2.12683,2.12608,2.12663,2184996.0
2006-09-21 15:50:00,2.12655,2.12655,2.12614,2.12614,1345556.0
2006-09-21 15:51:00,2.12617,2.1264,2.12616,2.1264,2768544.0
2006-09-21 15:52:00,2.12648,2.12677,2.12648,2.12677,14200596.0
2006-09-21 15:53:00,2.12673,2.12673,2.12656,2.12656,12635189.0
2006-09-21 15:54:00,2.12661,2.12703,2.12661,2.12699,6357607.0
2006-09-21 15:55:00,2.12695,2.12695,2.12645,2.12669,14106729.0
2006-09-21 15:56:00,2.12663,2.12663,2.12641,2.12641,2307425.0
2006-09-21 15:57:00,2.12633,2.12641,2.12624,2.12633,9610747.0
2006-09-21 15:58:00,2.12632,2.12695,2.12632,2.12695,2180636.0
2006-09-21 15:59:00,2.12698,2.12698,2.12659,2.1266,374603.0
2006-09-21 16:00:00,2.12652,2.12655,2.12614,2.12655,5040327.0
2006-09-21 16:01:00,2.12677,2.12706,2.12677,2.12695,8197297.0
2006-09-21 16:02:00,2.12673,2.12673,2.12644,2.12665,5199570.0
2006-09-21 16:03:00,2.12672,2.12704,2.12664,2.12704,2510840.0
2006-09-21 16:04:00,2.12704,2.12742,2.12704,2.12724,14298822.0
2006-09-21 16:05:00,2.12709,2.12709,2.12683,2.12694,1680915.0
2006-09-21 16:06:00,2.127,2.12707,2.12693,2.12703,2111559.0
2006-09-21 16:07:00,2.12703,2.12708,2.12695,2.12707,2529962.0
2006-09-21 16:08:00,2.12704,2.12704,2.12697,2.12697,226116.0
2006-09-21 16:09:00,2.12677,2.12682,2.1263,2.1263,7091296.0
2006-09-21 16:10:00,2.12636,2.12646,2.12614,2.12624,3116592.0
2006-09-21 16:11:00,2.12606,2.1263,2.126,2.1263,6288794.0
2006-09-21 16:12:00,2.12646,2.12695,2.12646,2.12695,1029234.0
2006-09-21 16:13:00,2.12701,2.12726,2.12701,2.12725,26658242.0
2006-09-21 16:14:00,2.12713,2.12713,2.12682,2.12682,8069677.0
2006-09-21 16:15:00,2.12668,2.12683,2.1266,2.1266,7889189.0
2006-09-21 16:16:00,2.12646,2.12646,2.1262,2.1262,2511751.0
2006-09-21 16:17:00,2.12632,2.12654,2.1263,2.1263,1755090.0
2006-09-21 16:18:00,2.12618,2.12628,2.12607,2.12619,9225435.0
2006-09-21 16:19:00,2.1264,2.12641,2.12622,2.12622,1401440.0
2006-09-21 16:20:00,2.12614,2.12614,2.12571,2.12571,11322087.0
2006-09-21 16:21:00,2.1256,2.12577,2.12549,2.12549,2164039.0
2006-09-21 16:22:00,2.12558,2.12585,2.12556,2.12585,3539586.0
2006-09-21 16:23:00,2.12575,2.12575,2.12556,2.1256,2131448.0
2006-09-21 16:24:00,2.12551,2.12573,2.12551,2.1256,6791245.0
2006-09-21 16:25:00,2.12562,2.12562,2.12502,2.12518,2170533.0
2006-09-21 16:26:00,2.12529,2.12553,2.12529,2.12547,2917974.0
2006-09-21 16:27:00,2.12542,2.12542,2.1253,2.12542,1029926.0
2006-09-21 16:28:00,2.12546,2.12562,2.12541,2.12562,3896681.0
2006-09-21 16:29:00,2.12551,2.12552,2.12541,2.12552,1117261.0
2006-09-21 16:30:00,2.12545,2.1256,2.12545,2.12548,3297410.0
2006-09-21 16:31:00,2.12553,2.12559,2.12542,2.1255,5055271.0
2006-09-21 16:32:00,2.12563,2.12597,2.12563,2.12597,16318926.0
2006-09-21 16:33:00,2.12611,2.12659,2.12611,2.12659,3460490.0
2006-09-21 16:34:00,2.12678,2.12691,2.12678,2.12681,11707171.0
2006-09-21 16:35:00,2.12688,2.12688,2.12667,2.12676,2115958.0
2006-09-21 16:36:00,2.12679,2.12687,2.1267,2.1267,6078805.0
2006-09-21 16:37:00,2.12683,2.12683,2.12653,2.12653,8906253.0
2006-09-21 16:38:00,2.12648,2.12648,2.12618,2.12623,5135589.0
2006-09-21 16:39:00,2.12612,2.12612,2.12561,2.12611,9761382.0
2006-09-21 16:40:00,2.12606,2.12639,2.12606,2.12639,4310314.0
2006-09-21 16:41:00,2.12649,2.12658,2.1264,2.1264,7674146.0
2006-09-21 16:42:00,2.12634,2.12637,2.12606,2.12611,9918646.0
2006-09-21 16:43:00,2.12609,2.1261,2.12579,2.1261,959290.0
2006-09-21 16:44:00,2.12607,2.12607,2.12581,2.12581,5668151.0
2006-09-21 16:45:00,2.12587,2.12587,2.12547,2.12547,2036595.0
2006-09-21 16:46:00,2.1255,2.12577,2.1255,2.12572,1087942.0
2006-09-21 16:47:00,2.12596,2.12604,2.12594,2.12594,6974017.0
2006-09-21 16:48:00,2.12592,2.12647,2.12592,2.1264,7773547.0
2006-09-21 16:49:00,2.12648,2.1273,2.12648,2.1273,3024191.0
2006-09-21 16:50:00,2.12744,2.12767,2.12734,2.12734,6491693.0
2006-09-21 16:51:00,2.12739,2.12739,2.12717,2.12717,7658748.0
2006-09-21 16:52:00,2.12704,2.12708,2.12688,2.12701,846143.0
2006-09-21 16:53:00,2.12705,2.12705,2.12683,2.12683,1576145.0
2006-09-21 16:54:00,2.1268,2.1268,2.12659,2.1266,970416.0
2006-09-21 16:55:00,2.12669,2.12717,2.12669,2.12717,1755314.0
2006-09-21 16:56:00,2.12713,2.12715,2.12697,2.12702,759856.0
2006-09-21 16:57:00,2.1268,2.12685,2.12653,2.12653,11800799.0
2006-09-21 16:58:00,2.12638,2.12651,2.12636,2.12636,5465971.0
2006-09-21 16:59:00,2.12652,2.12663,2.1265,2.12652,30456175.0
2006-09-21 17:00:00,2.12646,2.12646,2.12629,2.1264,13079306.0
2006-09-21 17:01:00,2.12613,2.12613,2.1259,2.1259,17885981.0
2006-09-21 17:02:00,2.12584,2.12587,2.12567,2.12587,11029022.0
2006-09-21 17:03:00,2.12586,2.12586,2.12558,2.12558,15074988.0
2006-09-21 17:04:00,2.12553,2.12583,2.12553,2.12583,3752361.0
2006-09-21 17:05:00,2.12586,2.12586,2.12553,2.12567,1881232.0
2006-09-21 17:06:00,2.12561,2.12561,2.12488,2.12499,8650313.0
2006-09-21 17:07:00,2.12495,2.12506,2.1249,2.12498,5678578.0
2006-09-21 17:08:00,2.12503,2.12508,2.12492,2.12492,2227990.0
2006-09-21 17:09:00,2.12478,2.12478,2.12429,2.12429,10142882.0
2006-09-21 17:10:00,2.12425,2.12425,2.12402,2.12402,22932329.0
2006-09-21 17:11:00,2.12387,2.12394,2.12373,2.12374,3291211.0
2006-09-21 17:12:00,2.12361,2.12408,2.12361,2.12408,4459755.0
2006-09-21 17:13:00,2.12413,2.12421,2.12388,2.12421,7066682.0
2006-09-21 17:14:00,2.12427,2.12437,2.12421,2.12421,12230023.0
2006-09-21 17:15:00,2.12428,2.12428,2.12409,2.12423,13219404.0
2006-09-21 17:16:00,2.12429,2.12441,2.12425,2.12441,3174194.0
2006-09-21 17:17:00,2.12442,2.12456,2.12429,2.12455,7157273.0
2006-09-21 17:18:00,2.12468,2.12503,2.12468,2.12501,5991981.0
2006-09-21 17:19:00,2.1251,2.1251,2.12489,2.12489,2883181.0
2006-09-21 17:20:00,2.12471,2.12471,2.12439,2.12439,3917450.0
2006-09-21 17:21:00,2.12445,2.12461,2.12441,2.12461,10805304.0
2006-09-21 17:22:00,2.12478,2.12479,2.12463,2.12463,3567029.0
2006-09-21 17:23:00,2.12406,2.12438,2.12406,2.12428,6627377.0
2006-09-21 17:24:00,2.12422,2.1243,2.12403,2.1243,2924068.0
2006-09-21 17:25:00,2.12433,2.12441,2.12424,2.12424,7174877.0
2006-09-21 17:26:00,2.12416,2.12416,2.124,2.12404,9135376.0
2006-09-21 17:27:00,2.12401,2.12413,2.12398,2.12409,1783705.0
2006-09-21 17:28:00,2.12387,2.12419,2.12387,2.12419,1274635.0
2006-09-21 17:29:00,2.12419,2.12443,2.12419,2.12443,2661931.0
2006-09-21 17:30:00,2.12449,2.12463,2.12433,2.12457,3569291.0
2006-09-21 17:31:00,2.12457,2.12457,2.1245,2.1245,1940172.0
2006-09-21 17:32:00,2.1243,2.1243,2.12401,2.12401,4691390.0
2006-09-21 17:33:00,2.12393,2.12393,2.12353,2.12375,8270040.0
2006-09-21 17:34:00,2.12376,2.12388,2.12374,2.12375,15063580.0
2006-09-21 17:35:00,2.12366,2.12366,2.1235,2.1235,10843092.0
2006-09-21 17:36:00,2.12346,2.12346,2.12327,2.12327,5955148.0
2006-09-21 17:37:00,2.12311,2.12327,2.12309,2.12316,3974405.0
2006-09-21 17:38:00,2.12325,2.12343,2.12321,2.12321,10962402.0
2006-09-21 17:39:00,2.12337,2.1235,2.1233,2.1233,5551160.0
2006-09-21 17:40:00,2.12331,2.12335,2.12321,2.12329,10455222.0
2006-09-21 17:41:00,2.12316,2.12316,2.12291,2.12291,7568972.0
2006-09-21 17:42:00,2.12299,2.12305,2.12289,2.12305,7223745.0
2006-09-21 17:43:00,2.12291,2.12298,2.1225,2.1225,3741993.0
2006-09-21 17:44:00,2.12274,2.12287,2.12267,2.12287,5572202.0
2006-09-21 17:45:00,2.12289,2.12308,2.12282,2.12282,6960424.0
2006-09-21 17:46:00,2.12256,2.12256,2.12229,2.12229,954277.0
2006-09-21 17:47:00,2.12227,2.12315,2.12227,2.12315,7753561.0
2006-09-21 17:48:00,2.12333,2.12344,2.12328,2.12333,7818520.0
2006-09-21 17:49:00,2.12347,2.12347,2.12341,2.12346,1996161.0
2006-09-21 17:50:00,2.12339,2.12339,2.12278,2.12278,8291095.0
2006-09-21 17:51:00,2.12259,2.12259,2.12229,2.12229,3938719.0
2006-09-21 17:52:00,2.12251,2.12298,2.12251,2.12298,18886505.0
2006-09-21 17:53:00,2.12303,2.12337,2.12303,2.12337,3415838.0
2006-09-21 17:54:00,2.12341,2.12347,2.12315,2.1233,16844662.0
2006-09-21 17:55:00,2.12331,2.12351,2.12331,2.12343,4717178.0
2006-09-21 17:56:00,2.12344,2.12357,2.12339,2.12357,6063050.0
2006-09-21 17:57:00,2.12353,2.12353,2.12337,2.12343,6746277.0
2006-09-21 17:58:00,2.12332,2.12332,2.12306,2.12306,5239329.0
2006-09-21 17:59:00,2.12298,2.12364,2.12298,2.12364,3810303.0
2006-09-21 18:00:00,2.1238,2.12427,2.1238,2.12398,14973465.0
2006-09-21 18:01:00,2.12372,2.12372,2.12355,2.12355,10344629.0
2006-09-21 18:02:00,2.12359,2.12378,2.12359,2.12372,3584777.0
2006-09-21 18:03:00,2.12378,2.124,2.1235,2.1235,12203848.0
2006-09-21 18:04:00,2.12337,2.12337,2.12278,2.12278,7578732.0
2006-09-21 18:05:00,2.12273,2.12273,2.12214,2.12214,3048879.0
2006-09-21 18:06:00,2.12213,2.12272,2.122,2.12272,5686815.0
2006-09-21 18:07:00,2.12301,2.12336,2.12301,2.12325,13452616.0
2006-09-21 18:08:00,2.12319,2.1232,2.12302,2.12309,1097970.0
2006-09-21 18:09:00,2.12302,2.12312,2.12288,2.12292,884554.0
2006-09-21 18:10:00,2.12298,2.1231,2.12288,2.12288,2219225.0
2006-09-21 18:11:00,2.12276,2.12276,2.12125,2.12249,7339215.0
2006-09-21 18:12:00,2.1225,2.12285,2.1225,2.12285,8433008.0
2006-09-21 18:13:00,2.12293,2.12328,2.12293,2.12328,12625412.0
2006-09-21 18:14:00,2.12318,2.1236,2.12318,2.1236,1321596.0
2006-09-21 18:15:00,2.12343,2.12352,2.12343,2.12351,20265677.0
2006-09-21 18:16:00,2.12362,2.12393,2.12362,2.12372,7974381.0
2006-09-21 18:17:00,2.12392,2.12431,2.12372,2.12372,2194389.0
2006-09-21 18:18:00,2.12358,2.12358,2.12321,2.12321,2685924.0
2006-09-21 18:19:00,2.12303,2.12345,2.12303,2.12345,431570.0
2006-09-21 18:20:00,2.12334,2.1234,2.12293,2.12293,5414608.0
2006-09-21 18:21:00,2.12308,2.12339,2.12308,2.12339,2842584.0
2006-09-21 18:22:00,2.12353,2.12371,2.12353,2.12367,1910758.0
2006-09-21 18:23:00,2.1237,2.1237,2.12346,2.12346,4088810.0
2006-09-21 18:24:00,2.12354,2.12384,2.12354,2.12384,5390575.0
2006-09-21 18:25:00,2.12392,2.12415,2.12392,2.12392,2423059.0
2006-09-21 18:26:00,2.12245,2.12418,2.12245,2.124,2700720.0
2006-09-21 18:27:00,2.1242,2.12459,2.1242,2.12459,6437487.0
2006-09-21 18:28:00,2.1248,2.12523,2.1248,2.12523,6362662.0
2006-09-21 18:29:00,2.12519,2.12521,2.12491,2.12491,13615062.0
2006-09-21 18:30:00,2.12482,2.12488,2.12473,2.12476,8013701.0
2006-09-21 18:31:00,2.12476,2.12506,2.12467,2.12506,2627584.0
2006-09-21 18:32:00,2.12505,2.12538,2.12505,2.1251,9801764.0
2006-09-21 18:33:00,2.12559,2.12568,2.12534,2.12534,3927022.0
2006-09-21 18:34:00,2.12536,2.12559,2.12522,2.12559,9440607.0
2006-09-21 18:35:00,2.1257,2.12587,2.1257,2.12577,4748125.0
2006-09-21 18:36:00,2.12564,2.12564,2.12548,2.12548,17011234.0
2006-09-21 18:37:00,2.12546,2.12547,2.12524,2.12547,2840371.0
2006-09-21 18:38:00,2.1256,2.12594,2.1256,2.12594,13135909.0
2006-09-21 18:39:00,2.12613,2.12643,2.12613,2.12643,2751804.0
2006-09-21 18:40:00,2.12647,2.12652,2.12624,2.12624,963956.0
2006-09-21 18:41:00,2.12619,2.12627,2.12615,2.12627,7225008.0
2006-09-21 18:42:00,2.12639,2.12656,2.12636,2.12636,6626439.0
2006-09-21 18:43:00,2.1264,2.1264,2.12624,2.12624,7321281.0
2006-09-21 18:44:00,2.12623,2.12623,2.12579,2.12579,9486588.0
2006-09-21 18:45:00,2.12568,2.12568,2.12554,2.12554,853074.0
2006-09-21 18:46:00,2.12555,2.12573,2.12555,2.12573,867993.0
2006-09-21 18:47:00,2.12573,2.12584,2.12549,2.12584,6046056.0
2006-09-21 18:48:00,2.1259,2.1259,2.12571,2.12586,7352020.0
2006-09-21 18:49:00,2.12587,2.12587,2.12561,2.12561,3089055.0
2006-09-21 18:50:00,2.12546,2.12571,2.12546,2.12571,4771869.0
2006-09-21 18:51:00,2.12586,2.1259,2.12586,2.1259,81731.0
2006-09-21 18:52:00,2.12582,2.12582,2.12549,2.12549,4353076.0
2006-09-21 18:53:00,2.12533,2.12533,2.12521,2.12521,547680.0
2006-09-21 18:54:00,2.12506,2.12506,2.12477,2.12477,3918775.0
2006-09-21 18:55:00,2.12491,2.12496,2.12481,2.12485,3471331.0
2006-09-21 18:56:00,2.12477,2.12493,2.12465,2.12493,809134.0
2006-09-21 18:57:00,2.12501,2.1252,2.12479,2.12479,18701226.0
2006-09-21 18:58:00,2.12484,2.12484,2.12434,2.12461,5769631.0
2006-09-21 18:59:00,2.12441,2.12441,2.12421,2.12421,3869248.0
2006-09-21 19:00:00,2.12422,2.12423,2.124,2.124,2343967.0
2006-09-21 19:01:00,2.12407,2.12407,2.12391,2.12399,9933625.0
2006-09-21 19:02:00,2.124,2.12411,2.124,2.12406,2188964.0
2006-09-21 19:03:00,2.12404,2.12416,2.12404,2.12416,12790049.0
2006-09-21 19:04:00,2.12437,2.12483,2.12437,2.12464,24576481.0
2006-09-21 19:05:00,2.12445,2.12459,2.12426,2.1244,5558561.0
2006-09-21 19:06:00,2.12432,2.12433,2.12428,2.12428,3293290.0
2006-09-21 19:07:00,2.12424,2.12424,2.12398,2.1242,5982217.0
2006-09-21 19:08:00,2.1243,2.12446,2.12429,2.12446,265885.0
2006-09-21 19:09:00,2.12447,2.12452,2.12439,2.1244,1692980.0
2006-09-21 19:10:00,2.12429,2.12448,2.12427,2.12427,8991616.0
2006-09-21 19:11:00,2.12424,2.12438,2.12387,2.12438,5019659.0
2006-09-21 19:12:00,2.12458,2.12475,2.12457,2.12457,3510363.0
2006-09-21 19:13:00,2.12463,2.12481,2.12463,2.12471,1423840.0
2006-09-21 19:14:00,2.12479,2.12499,2.12479,2.12485,3747811.0
2006-09-21 19:15:00,2.12495,2.12516,2.12495,2.12516,366453.0
2006-09-21 19:16:00,2.12546,2.12567,2.12528,2.1254,16036272.0
2006-09-21 19:17:00,2.12537,2.12537,2.12499,2.12499,4095699.0
2006-09-21 19:18:00,2.12481,2.12487,2.12481,2.12487,1825433.0
2006-09-21 19:19:00,2.1249,2.12502,2.1249,2.12498,12290028.0
2006-09-21 19:20:00,2.12495,2.12498,2.1247,2.1249,1684916.0
2006-09-21 19:21:00,2.12493,2.12493,2.12476,2.12484,274352.0
2006-09-21 19:22:00,2.12472,2.12472,2.12456,2.12456,1064173.0
2006-09-21 19:23:00,2.12453,2.12453,2.12416,2.12416,3598691.0
2006-09-21 19:24:00,2.12434,2.12449,2.12433,2.12449,767245.0
2006-09-21 19:25:00,2.12436,2.12436,2.12407,2.12426,12385601.0
2006-09-21 19:26:00,2.12423,2.12423,2.124,2.124,188607.0
2006-09-21 19:27:00,2.12382,2.12382,2.12341,2.12341,2777693.0
2006-09-21 19:28:00,2.1234,2.1235,2.12323,2.12349,7122795.0
2006-09-21 19:29:00,2.12342,2.12342,2.12328,2.12335,14647190.0
2006-09-21 19:30:00,2.12324,2.12346,2.12307,2.12346,3985146.0
2006-09-21 19:31:00,2.12341,2.12361,2.12341,2.12361,12612857.0
2006-09-21 19:32:00,2.12379,2.12379,2.12366,2.12377,3680486.0
2006-09-21 19:33:00,2.12384,2.12403,2.12384,2.12403,8867129.0
2006-09-21 19:34:00,2.12402,2.12426,2.12402,2.12426,3540308.0
2006-09-21 19:35:00,2.12431,2.12435,2.12431,2.12434,2000738.0
2006-09-21 19:36:00,2.12438,2.1246,2.12438,2.1246,17708938.0
2006-09-21 19:37:00,2.12455,2.12476,2.12455,2.12476,7822456.0
2006-09-21 19:38:00,2.12482,2.12497,2.12445,2.12497,20987211.0
2006-09-21 19:39:00,2.12486,2.12516,2.12486,2.12516,4297626.0
2006-09-21 19:40:00,2.12522,2.12552,2.12521,2.12537,15839011.0
2006-09-21 19:41:00,2.12523,2.12523,2.12493,2.12493,4212183.0
2006-09-21 19:42:00,2.12498,2.12513,2.12498,2.12513,4265511.0
2006-09-21 19:43:00,2.12511,2.12525,2.12511,2.12525,8150515.0
2006-09-21 19:44:00,2.12531,2.1254,2.12528,2.12528,4955070.0
2006-09-21 19:45:00,2.12538,2.12538,2.12525,2.12525,642962.0
2006-09-21 19:46:00,2.12524,2.12538,2.12514,2.12514,4764848.0
2006-09-21 19:48:00,2.12531,2.12531,2.12521,2.12521,3657167.0
2006-09-21 19:49:00,2.12524,2.12524,2.12502,2.12502,986166.0
2006-09-21 19:50:00,2.12499,2.12499,2.1245,2.1246,18317996.0
2006-09-21 19:51:00,2.12445,2.1246,2.1244,2.12445,5816106.0
2006-09-21 19:52:00,2.12432,2.12447,2.12432,2.12447,2424120.0
2006-09-21 19:53:00,2.12441,2.12464,2.12441,2.12447,3899295.0
2006-09-21 19:54:00,2.12449,2.12452,2.12433,2.12449,5262940.0
2006-09-21 19:55:00,2.12459,2.12482,2.12459,2.12482,1081264.0
2006-09-21 19:56:00,2.12482,2.12482,2.1242,2.1242,3965953.0
2006-09-21 19:57:00,2.12414,2.12431,2.12409,2.12426,493321.0
2006-09-21 19:58:00,2.12389,2.12447,2.12389,2.12447,13210310.0
2006-09-21 19:59:00,2.12446,2.12465,2.12442,2.12442,1163228.0
2006-09-21 20:00:00,2.12418,2.12455,2.12418,2.1245,1896179.0
2006-09-21 20:01:00,2.12451,2.12467,2.12451,2.12467,1743830.0
2006-09-21 20:02:00,2.12501,2.12546,2.12501,2.12533,2796879.0
2006-09-21 20:03:00,2.12522,2.12537,2.12522,2.12522,3767123.0
2006-09-21 20:04:00,2.12526,2.12529,2.12519,2.12523,1731509.0
2006-09-21 20:05:00,2.12516,2.12516,2.12499,2.12499,5887899.0
2006-09-21 20:06:00,2.12493,2.12496,2.12483,2.12486,6015870.0
2006-09-21 20:07:00,2.12484,2.1249,2.12484,2.1249,3300891.0
2006-09-21 20:08:00,2.12496,2.12505,2.1249,2.12503,14705183.0
2006-09-21 20:09:00,2.12504,2.12504,2.12478,2.1249,6036316.0
2006-09-21 20:10:00,2.12481,2.12505,2.12481,2.12505,6571251.0
2006-09-21 20:11:00,2.12502,2.12517,2.12501,2.12509,11997377.0
2006-09-21 20:12:00,2.12502,2.12521,2.12502,2.12511,3528422.0
2006-09-21 20:13:00,2.1254,2.12588,2.1254,2.12588,6552207.0
2006-09-21 20:14:00,2.12592,2.12621,2.12478,2.12478,804763.0
2006-09-21 20:15:00,2.12621,2.12621,2.12602,2.12609,4291450.0
2006-09-21 20:16:00,2.1261,2.12612,2.12601,2.12608,5884610.0
2006-09-21 20:17:00,2.12595,2.12595,2.1258,2.12589,924602.0
2006-09-21 20:18:00,2.12583,2.12583,2.12556,2.12566,7762759.0
2006-09-21 20:19:00,2.1257,2.1257,2.12543,2.12543,4535322.0
2006-09-21 20:20:00,2.12544,2.12544,2.12512,2.12532,10854633.0
2006-09-21 20:21:00,2.12536,2.12551,2.12536,2.12551,1728454.0
2006-09-21 20:22:00,2.12552,2.12559,2.12539,2.12559,328780.0
2006-09-21 20:23:00,2.12559,2.12562,2.12546,2.12555,5957174.0
2006-09-21 20:24:00,2.12561,2.12572,2.12558,2.12558,6860851.0
2006-09-21 20:25:00,2.12551,2.12551,2.12506,2.12514,16115992.0
2006-09-21 20:26:00,2.12514,2.12534,2.12512,2.12512,2459735.0
2006-09-21 20:27:00,2.12496,2.12496,2.12465,2.12465,8752300.0
2006-09-21 20:28:00,2.12475,2.12507,2.12471,2.12507,1799713.0
2006-09-21 20:29:00,2.12525,2.12556,2.12525,2.12556,861869.0
2006-09-21 20:30:00,2.12572,2.12582,2.12572,2.12582,2226792.0
2006-09-21 20:31:00,2.1259,2.12596,2.1259,2.12596,11234739.0
2006-09-21 20:32:00,2.12621,2.12623,2.12598,2.12598,173126.0
2006-09-21 20:33:00,2.12575,2.12575,2.12543,2.12543,660731.0
2006-09-21 20:34:00,2.12536,2.12548,2.1253,2.1254,4407868.0
2006-09-21 20:35:00,2.12545,2.12557,2.12538,2.12557,10267419.0
2006-09-21 20:36:00,2.12556,2.12604,2.12556,2.12604,706439.0
2006-09-21 20:37:00,2.12611,2.12623,2.12599,2.12623,9709017.0
2006-09-21 20:38:00,2.12619,2.12639,2.12613,2.12639,823547.0
2006-09-21 20:39:00,2.12632,2.12641,2.12603,2.12641,3520384.0
2006-09-21 20:40:00,2.12648,2.12687,2.12634,2.12687,5359448.0
2006-09-21 20:41:00,2.12684,2.12721,2.12684,2.12721,2066232.0
2006-09-21 20:42:00,2.12716,2.1274,2.12681,2.1274,4832813.0
2006-09-21 20:43:00,2.12742,2.12742,2.12727,2.12727,3053827.0
2006-09-21 20:44:00,2.12717,2.12717,2.12705,2.12706,1537552.0
2006-09-21 20:45:00,2.12702,2.12702,2.12677,2.12677,2395603.0
2006-09-21 20:46:00,2.12671,2.12689,2.12671,2.12689,410530.0
2006-09-21 20:47:00,2.12689,2.12703,2.12678,2.12703,5001854.0
2006-09-21 20:48:00,2.12708,2.12728,2.12701,2.12728,4084381.0
2006-09-21 20:49:00,2.12742,2.12748,2.12708,2.1274,2805271.0
2006-09-21 20:50:00,2.12723,2.1273,2.12717,2.1273,6334410.0
2006-09-21 20:51:00,2.1273,2.12731,2.12716,2.12718,1676681.0
2006-09-21 20:52:00,2.12723,2.12728,2.12708,2.12728,1887375.0
2006-09-21 20:53:00,2.12725,2.12725,2.12697,2.12697,4662392.0
2006-09-21 20:54:00,2.12679,2.12679,2.12656,2.12656,4273638.0
2006-09-21 20:55:00,2.12644,2.12664,2.12644,2.12664,3362219.0
2006-09-21 20:56:00,2.12648,2.12682,2.12648,2.12658,4596098.0
2006-09-21 20:57:00,2.1266,2.12668,2.12647,2.12668,2001578.0
2006-09-21 20:58:00,2.12663,2.12683,2.12649,2.12649,6363319.0
2006-09-21 20:59:00,2.1263,2.1263,2.12578,2.12578,3243568.0
2006-09-21 21:00:00,2.12568,2.12609,2.12568,2.12609,1935093.0
2006-09-21 21:01:00,2.1261,2.12613,2.12572,2.12603,3661621.0
2006-09-21 21:02:00,2.12611,2.12615,2.12609,2.12615,2088526.0
2006-09-21 21:03:00,2.1261,2.1261,2.12586,2.12586,712359.0
2006-09-21 21:04:00,2.12578,2.12581,2.12555,2.12555,1090118.0
2006-09-21 21:05:00,2.12582,2.12592,2.12579,2.12579,5058169.0
2006-09-21 21:06:00,2.12582,2.12628,2.12582,2.12628,5777755.0
2006-09-21 21:07:00,2.12642,2.12667,2.12642,2.12667,3120423.0
2006-09-21 21:08:00,2.1267,2.1267,2.12639,2.12639,1534084.0
2006-09-21 21:09:00,2.12649,2.12652,2.12638,2.12651,1849914.0
2006-09-21 21:10:00,2.12648,2.12682,2.12648,2.12682,11044360.0
2006-09-21 21:11:00,2.12701,2.12729,2.12701,2.12707,7166556.0
2006-09-21 21:12:00,2.12712,2.12712,2.12676,2.12676,8409476.0
2006-09-21 21:13:00,2.12681,2.12681,2.12658,2.12666,4600516.0
2006-09-21 21:14:00,2.12677,2.12695,2.12677,2.12693,1301423.0
2006-09-21 21:15:00,2.12684,2.12684,2.1266,2.12678,4945886.0
2006-09-21 21:16:00,2.12675,2.12687,2.12654,2.12687,6098371.0
2006-09-21 21:17:00,2.12679,2.12713,2.12679,2.12713,3567164.0
2006-09-21 21:18:00,2.12724,2.12738,2.12724,2.12738,17370035.0
2006-09-21 21:19:00,2.12746,2.12754,2.12741,2.12748,733374.0
2006-09-21 21:20:00,2.12733,2.12733,2.1272,2.12725,1764441.0
2006-09-21 21:21:00,2.12729,2.12762,2.12729,2.12762,8934087.0
2006-09-21 21:22:00,2.12743,2.1275,2.12724,2.12724,5284767.0
2006-09-21 21:23:00,2.12717,2.12717,2.1269,2.12692,2760647.0
2006-09-21 21:24:00,2.12696,2.12699,2.12696,2.12697,1809640.0
2006-09-21 21:25:00,2.12676,2.12683,2.12676,2.12683,2009596.0
2006-09-21 21:26:00,2.12682,2.12693,2.1267,2.12685,2294926.0
2006-09-21 21:27:00,2.12677,2.12677,2.1266,2.12667,2238111.0
2006-09-21 21:28:00,2.12648,2.12665,2.12648,2.12665,2636163.0
2006-09-21 21:29:00,2.12663,2.12683,2.12662,2.12683,1222696.0
2006-09-21 21:30:00,2.12683,2.12689,2.1268,2.12689,3649611.0
2006-09-21 21:31:00,2.12691,2.12734,2.12691,2.12734,337976.0
2006-09-21 21:32:00,2.12742,2.12769,2.12742,2.12769,11406027.0
2006-09-21 21:33:00,2.12766,2.12775,2.12754,2.12764,7986067.0
2006-09-21 21:34:00,2.12773,2.12779,2.12767,2.12774,1916442.0
2006-09-21 21:35:00,2.12766,2.12787,2.12762,2.12787,26104991.0
2006-09-21 21:36:00,2.12765,2.128,2.12765,2.12788,4882417.0
2006-09-21 21:37:00,2.12778,2.12778,2.12756,2.12766,3475738.0
2006-09-21 21:38:00,2.12784,2.12791,2.12772,2.12781,10620945.0
2006-09-21 21:39:00,2.12794,2.12806,2.12779,2.12779,1320224.0
2006-09-21 21:40:00,2.12778,2.12779,2.12752,2.12763,2707407.0
2006-09-21 21:41:00,2.12764,2.12768,2.12755,2.12755,7747646.0
2006-09-21 21:42:00,2.12759,2.12759,2.12748,2.12757,906419.0
2006-09-21 21:43:00,2.12759,2.12762,2.12748,2.12762,6743419.0
2006-09-21 21:44:00,2.12769,2.12786,2.12769,2.12771,8787161.0
2006-09-21 21:45:00,2.12785,2.12792,2.12785,2.12786,2843780.0
2006-09-21 21:46:00,2.12802,2.12819,2.12802,2.12819,3288408.0
2006-09-21 21:47:00,2.12818,2.12818,2.12808,2.12808,515089.0
2006-09-21 21:48:00,2.12813,2.12818,2.12805,2.12805,3176125.0
2006-09-21 21:49:00,2.12797,2.12802,2.12784,2.12801,1397831.0
2006-09-21 21:50:00,2.12811,2.12812,2.12806,2.12806,11343943.0
2006-09-21 21:51:00,2.12795,2.12813,2.12795,2.12804,1882135.0
2006-09-21 21:52:00,2.128,2.1281,2.128,2.12803,7121303.0
2006-09-21 21:53:00,2.128,2.12814,2.12794,2.1281,778573.0
2006-09-21 21:54:00,2.128,2.12814,2.128,2.12802,3780609.0
2006-09-21 21:55:00,2.12793,2.12803,2.12781,2.12798,8135421.0
2006-09-21 21:56:00,2.12801,2.12801,2.12789,2.12789,5714095.0
2006-09-21 21:57:00,2.12794,2.128,2.12783,2.12783,3603657.0
2006-09-21 21:59:00,2.1278,2.1278,2.12773,2.12773,1395369.0
2006-09-21 22:00:00,2.12791,2.12813,2.12791,2.12811,4331456.0
2006-09-21 22:01:00,2.12807,2.12809,2.12799,2.12809,9670345.0
2006-09-21 22:02:00,2.12818,2.12823,2.12811,2.12817,5493440.0
2006-09-21 22:03:00,2.12823,2.12848,2.12816,2.12848,2287840.0
2006-09-21 22:04:00,2.12856,2.12856,2.12838,2.12838,4306898.0
2006-09-21 22:05:00,2.12824,2.12824,2.12798,2.12809,15473116.0
2006-09-21 22:07:00,2.12795,2.12811,2.12795,2.12811,283978.0
2006-09-21 22:08:00,2.12814,2.12823,2.12814,2.12823,6136166.0
2006-09-21 22:09:00,2.12824,2.12829,2.12821,2.12823,1822094.0
2006-09-21 22:10:00,2.12819,2.12825,2.12818,2.12818,5531714.0
2006-09-21 22:12:00,2.12812,2.12819,2.12806,2.12819,3635765.0
2006-09-21 22:13:00,2.12847,2.12847,2.12835,2.12835,171512.0
2006-09-21 22:14:00,2.12817,2.12829,2.12817,2.12829,10145299.0
2006-09-21 22:15:00,2.12842,2.12852,2.12808,2.12852,7441950.0
2006-09-21 22:16:00,2.12852,2.12868,2.12852,2.12863,8692539.0
2006-09-21 22:17:00,2.12854,2.1289,2.12854,2.1289,1919984.0
2006-09-21 22:18:00,2.12894,2.12917,2.12886,2.12917,1828596.0
2006-09-21 22:19:00,2.1292,2.12952,2.1292,2.12932,6352151.0
2006-09-21 22:20:00,2.12926,2.12926,2.12897,2.12904,6776529.0
2006-09-21 22:21:00,2.12912,2.12925,2.12909,2.12925,5361987.0
2006-09-21 22:22:00,2.1293,2.1293,2.12915,2.12928,4722869.0
2006-09-21 22:23:00,2.12918,2.12918,2.12914,2.12914,413955.0
2006-09-21 22:24:00,2.129,2.129,2.1287,2.1288,3159155.0
2006-09-21 22:25:00,2.12895,2.12917,2.12895,2.12912,6953944.0
2006-09-21 22:26:00,2.12921,2.12921,2.12904,2.12904,4964528.0
2006-09-21 22:27:00,2.12889,2.12906,2.12889,2.12906,2730661.0
2006-09-21 22:28:00,2.12906,2.12919,2.12894,2.12894,9659320.0
2006-09-21 22:29:00,2.12894,2.12916,2.12894,2.12909,1683132.0
2006-09-21 22:30:00,2.12903,2.12907,2.12889,2.12901,1909671.0
2006-09-21 22:31:00,2.12902,2.12914,2.12902,2.12914,2589669.0
2006-09-21 22:32:00,2.12908,2.12986,2.12908,2.12986,974272.0
2006-09-21 22:33:00,2.12978,2.12986,2.12961,2.12961,7744344.0
2006-09-21 22:34:00,2.12963,2.1297,2.12957,2.1297,5459546.0
2006-09-21 22:35:00,2.1297,2.12986,2.12955,2.12955,2964508.0
2006-09-21 22:36:00,2.12963,2.13013,2.12963,2.13013,17037212.0
2006-09-21 22:37:00,2.13019,2.13027,2.13006,2.13007,2978955.0
2006-09-21 22:38:00,2.12986,2.12986,2.12986,2.12986,3603569.0
2006-09-21 22:39:00,2.12979,2.12979,2.12965,2.12965,7632999.0
2006-09-21 22:40:00,2.12969,2.12969,2.12919,2.12932,5545542.0
2006-09-21 22:41:00,2.12933,2.12938,2.1293,2.12937,7007503.0
2006-09-21 22:42:00,2.12944,2.1296,2.12944,2.1296,12350841.0
2006-09-21 22:45:00,2.12952,2.12954,2.12942,2.1295,1244721.0
2006-09-21 22:46:00,2.12948,2.12951,2.12935,2.12935,4961649.0
2006-09-21 22:47:00,2.12927,2.12938,2.1292,2.12938,9157599.0
2006-09-21 22:48:00,2.12947,2.12947,2.12937,2.12937,9724927.0
2006-09-21 22:49:00,2.12937,2.1295,2.12935,2.12936,1371442.0
2006-09-21 22:51:00,2.12952,2.12964,2.12952,2.12964,1220128.0
2006-09-21 22:52:00,2.12959,2.1296,2.1295,2.1296,1001758.0
2006-09-21 22:53:00,2.1298,2.13001,2.12968,2.13001,938306.0
2006-09-21 22:54:00,2.13008,2.13011,2.13002,2.13002,4045763.0
2006-09-21 22:55:00,2.13013,2.13028,2.13013,2.13028,560735.0
2006-09-21 22:56:00,2.13032,2.13032,2.13011,2.13011,977125.0
2006-09-21 22:57:00,2.12998,2.12998,2.12935,2.12935,10205350.0
2006-09-21 22:58:00,2.12924,2.12924,2.12756,2.12887,6950375.0
2006-09-21 22:59:00,2.12889,2.12902,2.12886,2.1289,2008180.0
2006-09-21 23:00:00,2.12897,2.12917,2.12875,2.12917,7840195.0
2006-09-21 23:02:00,2.12914,2.12914,2.12897,2.12897,2588971.0
2006-09-21 23:03:00,2.12908,2.12908,2.12875,2.12875,682488.0
2006-09-21 23:04:00,2.12891,2.12913,2.12891,2.12902,4920381.0
2006-09-21 23:05:00,2.12915,2.12915,2.12895,2.12907,7499190.0
2006-09-21 23:06:00,2.12913,2.12924,2.12909,2.12924,9168213.0
2006-09-21 23:07:00,2.1292,2.1292,2.1289,2.12896,1008484.0
2006-09-21 23:08:00,2.12886,2.12899,2.12885,2.12895,5673059.0
2006-09-21 23:09:00,2.12889,2.12889,2.12857,2.12857,4548463.0
2006-09-21 23:10:00,2.12854,2.12854,2.12814,2.12826,2280485.0
2006-09-21 23:11:00,2.1283,2.12831,2.12816,2.12816,9158522.0
2006-09-21 23:12:00,2.1281,2.12824,2.1281,2.12815,17406689.0
2006-09-21 23:13:00,2.12806,2.12806,2.12793,2.12793,2451290.0
2006-09-21 23:15:00,2.12812,2.12843,2.12812,2.12819,12266639.0
2006-09-21 23:17:00,2.12813,2.12813,2.12781,2.12791,2204732.0
2006-09-21 23:18:00,2.12789,2.12796,2.12776,2.12776,3485859.0
2006-09-21 23:19:00,2.12759,2.12779,2.12756,2.12779,13432207.0
2006-09-21 23:23:00,2.12778,2.12778,2.12743,2.12743,21045225.0
2006-09-21 23:24:00,2.12737,2.12737,2.12713,2.12714,11478502.0
2006-09-21 23:26:00,2.12708,2.12708,2.12683,2.12683,5185664.0
2006-09-21 23:27:00,2.1268,2.1268,2.12668,2.12679,5027830.0
2006-09-21 23:28:00,2.12677,2.1272,2.12677,2.1272,12450962.0
2006-09-21 23:29:00,2.12717,2.12717,2.12692,2.12703,6008463.0
2006-09-21 23:30:00,2.12697,2.12697,2.12655,2.12658,5639656.0
2006-09-21 23:31:00,2.12637,2.12651,2.12637,2.12643,5339723.0
2006-09-21 23:32:00,2.12636,2.12644,2.12634,2.12634,1089896.0
2006-09-21 23:33:00,2.12641,2.12669,2.12641,2.12654,2680576.0
2006-09-21 23:34:00,2.12662,2.12684,2.12662,2.12665,2538776.0
2006-09-21 23:35:00,2.12643,2.12652,2.12626,2.12626,3573346.0
2006-09-21 23:36:00,2.12597,2.12608,2.12548,2.12548,3679688.0
2006-09-21 23:37:00,2.12531,2.12558,2.12531,2.12558,3049741.0
2006-09-21 23:38:00,2.12566,2.12572,2.12557,2.12572,1807116.0
2006-09-21 23:39:00,2.12562,2.12562,2.12399,2.12399,965062.0
2006-09-21 23:40:00,2.12547,2.12568,2.12546,2.12568,13821091.0
2006-09-21 23:41:00,2.12566,2.12566,2.1255,2.12565,12362833.0
2006-09-21 23:42:00,2.1257,2.12613,2.12545,2.12613,28892846.0
2006-09-21 23:43:00,2.12609,2.12609,2.12577,2.12577,2198698.0
2006-09-21 23:44:00,2.12582,2.12582,2.12554,2.12554,6254334.0
2006-09-21 23:45:00,2.12565,2.12565,2.12542,2.12564,7352020.0
2006-09-21 23:48:00,2.12547,2.12547,2.12516,2.12516,823132.0
2006-09-21 23:49:00,2.12521,2.12536,2.12515,2.12536,5167439.0
2006-09-21 23:50:00,2.12503,2.1255,2.12503,2.12535,11368568.0
2006-09-21 23:52:00,2.12528,2.12528,2.12523,2.12523,10370319.0
2006-09-21 23:53:00,2.12522,2.1254,2.1252,2.1252,2282790.0
2006-09-21 23:54:00,2.1253,2.1253,2.12517,2.12517,2383980.0
2006-09-21 23:55:00,2.12516,2.12537,2.12511,2.12537,3384605.0
2006-09-21 23:56:00,2.12541,2.12549,2.12541,2.12549,2749005.0
2006-09-21 23:58:00,2.12537,2.1254,2.12522,2.12522,2360620.0
2006-09-21 23:59:00,2.12513,2.12513,2.12488,2.12497,5768317.0
2006-09-22 00:00:00,2.12512,2.1256,2.12512,2.12557,2207735.0
2006-09-22 00:01:00,2.12562,2.12567,2.12528,2.12567,1032858.0
2006-09-22 00:02:00,2.1257,2.12586,2.12565,2.12574,3768187.0
2006-09-22 00:03:00,2.12573,2.12576,2.12549,2.12558,1479601.0
2006-09-22 00:04:00,2.12546,2.1255,2.12525,2.12525,2791276.0
2006-09-22 00:05:00,2.12538,2.1255,2.12535,2.1255,1359326.0
2006-09-22 00:06:00,2.12545,2.12548,2.12532,2.12532,5512222.0
2006-09-22 00:09:00,2.12523,2.12523,2.12507,2.12513,10853496.0
2006-09-22 00:10:00,2.12519,2.12521,2.12506,2.12506,3416982.0
2006-09-22 00:11:00,2.12511,2.12543,2.12511,2.12543,3061433.0
2006-09-22 00:12:00,2.12548,2.12548,2.12544,2.12544,3366258.0
2006-09-22 00:13:00,2.12547,2.12567,2.12547,2.12564,4569296.0
2006-09-22 00:15:00,2.12569,2.12588,2.12569,2.12588,12546103.0
2006-09-22 00:16:00,2.12592,2.12592,2.12573,2.12589,1150762.0
2006-09-22 00:20:00,2.12591,2.12605,2.12591,2.12592,678909.0
2006-09-22 00:21:00,2.12596,2.12596,2.12579,2.12587,2846911.0
2006-09-22 00:22:00,2.12571,2.12577,2.1256,2.1256,1850159.0
2006-09-22 00:23:00,2.12568,2.12587,2.12568,2.12587,63286.0
2006-09-22 00:24:00,2.12588,2.12624,2.12588,2.12624,4824926.0
2006-09-22 00:25:00,2.12638,2.12644,2.12638,2.12644,635497.0
2006-09-22 00:27:00,2.12648,2.12652,2.12613,2.12652,1032858.0
2006-09-22 00:28:00,2.12661,2.12662,2.12649,2.12649,6812642.0
2006-09-22 00:29:00,2.1264,2.1265,2.12633,2.12647,667571.0
2006-09-22 00:31:00,2.1264,2.12643,2.12633,2.12637,2431718.0
2006-09-22 00:34:00,2.12628,2.12628,2.12616,2.12617,3103483.0
2006-09-22 00:35:00,2.12618,2.12619,2.12612,2.12612,4338808.0
2006-09-22 00:36:00,2.12604,2.12634,2.12604,2.12634,491763.0
2006-09-22 00:37:00,2.12654,2.12703,2.12654,2.12703,3054169.0
2006-09-22 00:38:00,2.12712,2.12712,2.12694,2.12694,12591599.0
2006-09-22 00:39:00,2.12707,2.12707,2.12677,2.12677,893231.0
2006-09-22 00:40:00,2.12688,2.12696,2.12688,2.12695,2973031.0
2006-09-22 00:41:00,2.12706,2.12719,2.12706,2.12709,416529.0
2006-09-22 00:42:00,2.12708,2.12727,2.12704,2.12718,10548323.0
2006-09-22 00:43:00,2.12715,2.12715,2.12678,2.12678,11307879.0
2006-09-22 00:44:00,2.12694,2.12718,2.12694,2.12718,2068572.0
2006-09-22 00:45:00,2.12721,2.12728,2.12721,2.12728,5190812.0
2006-09-22 00:46:00,2.12711,2.12716,2.1271,2.12716,6913574.0
2006-09-22 00:47:00,2.12716,2.12737,2.12703,2.12703,2260419.0
2006-09-22 00:48:00,2.12718,2.12718,2.12682,2.12682,5531729.0
2006-09-22 00:49:00,2.12689,2.12707,2.1267,2.1267,3270907.0
2006-09-22 00:50:00,2.12685,2.12716,2.12674,2.12716,1809592.0
2006-09-22 00:51:00,2.12733,2.12754,2.12733,2.12754,9868738.0
2006-09-22 00:52:00,2.12762,2.12769,2.12759,2.1276,822466.0
2006-09-22 00:53:00,2.12743,2.12757,2.1273,2.1273,3428303.0
2006-09-22 00:54:00,2.1273,2.1273,2.12695,2.12695,3068708.0
2006-09-22 00:55:00,2.12699,2.12705,2.1269,2.12695,6886094.0
2006-09-22 00:56:00,2.12694,2.12715,2.12694,2.12714,715371.0
2006-09-22 00:57:00,2.12735,2.12773,2.12735,2.12759,3083015.0
2006-09-22 00:58:00,2.12768,2.12792,2.12768,2.12792,3242567.0
2006-09-22 00:59:00,2.12797,2.12813,2.12797,2.12807,2560693.0
2006-09-22 01:00:00,2.12814,2.12815,2.12792,2.12815,13795049.0
2006-09-22 01:01:00,2.12813,2.1288,2.12813,2.1288,11548299.0
2006-09-22 01:02:00,2.12884,2.12921,2.12884,2.1289,14034592.0
2006-09-22 01:03:00,2.12893,2.12955,2.12893,2.12955,3120168.0
2006-09-22 01:04:00,2.12976,2.12983,2.12957,2.12958,4366026.0
2006-09-22 01:05:00,2.12968,2.12999,2.12964,2.12999,9546246.0
2006-09-22 01:06:00,2.13008,2.13018,2.12998,2.13013,4583801.0
2006-09-22 01:07:00,2.1302,2.13085,2.1302,2.1304,5823152.0
2006-09-22 01:08:00,2.1307,2.13098,2.1307,2.13098,9895809.0
2006-09-22 01:09:00,2.13094,2.13094,2.13085,2.13085,7572501.0
2006-09-22 01:10:00,2.13082,2.13101,2.13082,2.13101,705258.0
2006-09-22 01:11:00,2.13114,2.1313,2.13114,2.13125,2592879.0
2006-09-22 01:12:00,2.13123,2.1313,2.13114,2.1313,1504446.0
2006-09-22 01:13:00,2.13135,2.13159,2.13135,2.13159,3319663.0
2006-09-22 01:14:00,2.13168,2.13192,2.13168,2.13192,3919405.0
2006-09-22 01:15:00,2.13193,2.13198,2.13158,2.13198,7457188.0
2006-09-22 01:16:00,2.13205,2.13206,2.13187,2.13187,6554528.0
2006-09-22 01:17:00,2.13186,2.13186,2.1317,2.13176,1847897.0
2006-09-22 01:18:00,2.13174,2.13174,2.13174,2.13174,488918.0
2006-09-22 01:19:00,2.13174,2.13183,2.13167,2.13167,17166837.0
2006-09-22 01:20:00,2.13179,2.13179,2.13157,2.13161,2430282.0
2006-09-22 01:21:00,2.13157,2.13157,2.13136,2.13136,4482966.0
2006-09-22 01:22:00,2.13146,2.13147,2.13121,2.13121,13184892.0
2006-09-22 01:23:00,2.13109,2.13111,2.13099,2.13099,17920745.0
2006-09-22 01:25:00,2.13098,2.13098,2.1295,2.1295,3728414.0
2006-09-22 01:26:00,2.13099,2.13099,2.13088,2.13088,754252.0
2006-09-22 01:27:00,2.1309,2.13091,2.13071,2.13071,3771679.0
2006-09-22 01:28:00,2.13072,2.13104,2.13068,2.13104,27225779.0
2006-09-22 01:29:00,2.13104,2.13107,2.1307,2.13107,7352020.0
2006-09-22 01:30:00,2.13111,2.13111,2.1308,2.1308,10623839.0
2006-09-22 01:31:00,2.13085,2.13103,2.1305,2.13103,927690.0
2006-09-22 01:34:00,2.13104,2.13104,2.13077,2.13077,4130284.0
2006-09-22 01:35:00,2.1307,2.13071,2.1307,2.13071,1796438.0
2006-09-22 01:36:00,2.13068,2.13068,2.13043,2.13043,5263793.0
2006-09-22 01:37:00,2.13022,2.13036,2.13011,2.13036,5195473.0
2006-09-22 01:40:00,2.13026,2.13039,2.13026,2.13035,5227671.0
2006-09-22 01:41:00,2.13033,2.13045,2.13033,2.13045,2308061.0
2006-09-22 01:42:00,2.13051,2.13051,2.13023,2.13023,10173667.0
2006-09-22 01:43:00,2.13029,2.13029,2.13005,2.13013,19671512.0
2006-09-22 01:44:00,2.13014,2.13018,2.1301,2.13012,4914170.0
2006-09-22 01:45:00,2.13013,2.13019,2.13007,2.13019,4483852.0
2006-09-22 01:46:00,2.13018,2.13029,2.1301,2.13029,2481384.0
2006-09-22 01:47:00,2.13031,2.13051,2.13025,2.13035,2792528.0
2006-09-22 01:48:00,2.13053,2.13067,2.13053,2.13063,12087537.0
2006-09-22 01:50:00,2.13062,2.13084,2.13062,2.13084,1151330.0
2006-09-22 01:51:00,2.13106,2.13106,2.13072,2.13095,13776350.0
2006-09-22 01:53:00,2.13067,2.13084,2.13067,2.13084,1423613.0
2006-09-22 01:54:00,2.13082,2.13102,2.13081,2.13102,2875140.0
2006-09-22 01:55:00,2.13098,2.1312,2.13098,2.1312,2157810.0
2006-09-22 01:56:00,2.1313,2.13158,2.13129,2.13158,4222608.0
2006-09-22 01:58:00,2.13155,2.13167,2.13124,2.13161,7726756.0
2006-09-22 02:00:00,2.13079,2.13079,2.13053,2.13064,2113651.0
2006-09-22 02:01:00,2.1307,2.13078,2.1293,2.13077,6834192.0
2006-09-22 02:02:00,2.13066,2.1308,2.13056,2.13056,10753795.0
2006-09-22 02:04:00,2.13059,2.13061,2.13059,2.13061,616938.0
2006-09-22 02:05:00,2.13066,2.13087,2.13066,2.13087,3930597.0
2006-09-22 02:06:00,2.13092,2.13095,2.13067,2.13089,861384.0
2006-09-22 02:07:00,2.13082,2.13109,2.13082,2.13109,1077275.0
2006-09-22 02:09:00,2.13109,2.13109,2.13092,2.13105,1244072.0
2006-09-22 02:10:00,2.131,2.13155,2.131,2.13155,1507411.0
2006-09-22 02:11:00,2.13158,2.13158,2.1315,2.1315,10655117.0
2006-09-22 02:12:00,2.13144,2.13147,2.13135,2.13147,9053485.0
2006-09-22 02:13:00,2.13153,2.13153,2.13143,2.13143,4729433.0
2006-09-22 02:14:00,2.13146,2.13146,2.1313,2.13141,1237173.0
2006-09-22 02:15:00,2.13143,2.13143,2.13128,2.13128,8207972.0
2006-09-22 02:16:00,2.13115,2.13117,2.13107,2.13112,3765547.0
2006-09-22 02:17:00,2.13112,2.13112,2.13092,2.13092,12006262.0
2006-09-22 02:18:00,2.13091,2.13117,2.13084,2.13117,7647609.0
2006-09-22 02:19:00,2.13128,2.13141,2.13122,2.13141,5580139.0
2006-09-22 02:20:00,2.13131,2.13131,2.13123,2.13123,7686033.0
2006-09-22 02:21:00,2.13121,2.13121,2.13109,2.13109,4002186.0
2006-09-22 02:22:00,2.131,2.131,2.13074,2.13091,2732986.0
2006-09-22 02:23:00,2.13093,2.13116,2.13093,2.13116,18217720.0
2006-09-22 02:24:00,2.13116,2.13116,2.13095,2.13095,2857907.0
2006-09-22 02:25:00,2.13112,2.13135,2.13112,2.13119,5081485.0
2006-09-22 02:26:00,2.13108,2.13111,2.13078,2.13078,7448634.0
2006-09-22 02:27:00,2.1308,2.1308,2.13057,2.13057,1065943.0
2006-09-22 02:29:00,2.13056,2.13056,2.13033,2.13033,1672765.0
2006-09-22 02:30:00,2.13035,2.13044,2.13031,2.13037,1864137.0
2006-09-22 02:31:00,2.13048,2.13084,2.13048,2.13084,8879684.0
2006-09-22 02:32:00,2.13093,2.13099,2.13076,2.13099,2536374.0
2006-09-22 02:33:00,2.13125,2.13138,2.13103,2.13103,5442369.0
2006-09-22 02:34:00,2.13091,2.1311,2.13091,2.1311,6627222.0
2006-09-22 02:35:00,2.13109,2.13127,2.13109,2.13113,3139378.0
2006-09-22 02:36:00,2.1311,2.1311,2.13104,2.13104,418687.0
2006-09-22 02:37:00,2.13114,2.13124,2.13114,2.13117,4751376.0
2006-09-22 02:38:00,2.13112,2.1312,2.1308,2.1308,5891645.0
2006-09-22 02:39:00,2.13067,2.13069,2.1306,2.13068,6262386.0
2006-09-22 02:40:00,2.13066,2.13081,2.13059,2.13081,5824333.0
2006-09-22 02:41:00,2.13086,2.13103,2.13086,2.13103,1943868.0
2006-09-22 02:42:00,2.13106,2.1311,2.13101,2.13101,1834322.0
2006-09-22 02:43:00,2.13121,2.13147,2.13121,2.13136,8576754.0
2006-09-22 02:44:00,2.13135,2.13135,2.13089,2.13119,8058419.0
2006-09-22 02:46:00,2.13119,2.13124,2.13119,2.13124,102781.0
2006-09-22 02:47:00,2.13112,2.13128,2.13112,2.13125,3917427.0
2006-09-22 02:49:00,2.1313,2.13132,2.13129,2.13131,5166445.0
2006-09-22 02:50:00,2.13135,2.13135,2.13132,2.13132,508514.0
2006-09-22 02:51:00,2.13142,2.1315,2.13141,2.13141,5905840.0
2006-09-22 02:52:00,2.13131,2.13131,2.13108,2.13108,291110.0
2006-09-22 02:53:00,2.13122,2.13122,2.13109,2.13115,1421918.0
2006-09-22 02:54:00,2.13121,2.13136,2.13111,2.13126,16610968.0
2006-09-22 02:55:00,2.13125,2.13125,2.13101,2.1312,3917144.0
2006-09-22 02:56:00,2.13115,2.13117,2.13111,2.13111,1395335.0
2006-09-22 02:57:00,2.1311,2.13116,2.13104,2.13114,5169323.0
2006-09-22 02:58:00,2.13107,2.13107,2.1309,2.1309,3475713.0
2006-09-22 02:59:00,2.13084,2.13084,2.13056,2.13056,696433.0
2006-09-22 03:00:00,2.13043,2.13047,2.13043,2.13045,1310329.0
2006-09-22 03:01:00,2.13051,2.13054,2.13033,2.13042,4212105.0
2006-09-22 03:02:00,2.13033,2.13033,2.13012,2.13012,3700994.0
2006-09-22 03:03:00,2.13014,2.13032,2.13014,2.13029,6044743.0
2006-09-22 03:04:00,2.1303,2.13047,2.13014,2.13014,8820796.0
2006-09-22 03:05:00,2.13013,2.13013,2.12988,2.12988,3665511.0
2006-09-22 03:06:00,2.12997,2.13015,2.12996,2.13015,814235.0
2006-09-22 03:07:00,2.13024,2.13034,2.13021,2.13034,7577466.0
2006-09-22 03:08:00,2.13051,2.13051,2.13035,2.13042,2059456.0
2006-09-22 03:09:00,2.13047,2.13049,2.13032,2.13034,11411268.0
2006-09-22 03:10:00,2.13039,2.13039,2.1303,2.1303,314384.0
2006-09-22 03:11:00,2.13055,2.13055,2.13052,2.13053,182090.0
2006-09-22 03:12:00,2.13051,2.13053,2.13051,2.13053,519767.0
2006-09-22 03:14:00,2.13035,2.13044,2.13035,2.13041,2730989.0
2006-09-22 03:16:00,2.13018,2.13034,2.13018,2.13034,6058177.0
2006-09-22 03:17:00,2.13038,2.13045,2.13035,2.13045,908872.0
2006-09-22 03:18:00,2.13043,2.13055,2.13043,2.13047,7072247.0
2006-09-22 03:19:00,2.13033,2.1304,2.13013,2.1304,2785685.0
2006-09-22 03:20:00,2.13041,2.13041,2.1303,2.1303,1014640.0
2006-09-22 03:21:00,2.13022,2.13041,2.13019,2.13041,10942659.0
2006-09-22 03:25:00,2.1305,2.13052,2.13026,2.13038,1885891.0
2006-09-22 03:27:00,2.13039,2.13039,2.1302,2.13026,11958510.0
2006-09-22 03:28:00,2.13037,2.13067,2.13037,2.13063,374116.0
2006-09-22 03:30:00,2.13078,2.13083,2.13056,2.13056,1163143.0
2006-09-22 03:32:00,2.13063,2.13063,2.13044,2.13044,933670.0
2006-09-22 03:34:00,2.13038,2.13038,2.13017,2.13017,1414280.0
2006-09-22 03:35:00,2.13007,2.13019,2.12998,2.13019,1408542.0
2006-09-22 03:37:00,2.13022,2.13029,2.13022,2.13029,2268921.0
2006-09-22 03:38:00,2.13033,2.13046,2.13026,2.13046,2644570.0
2006-09-22 03:39:00,2.13041,2.13042,2.13038,2.13038,855282.0
2006-09-22 03:43:00,2.13033,2.13033,2.13015,2.13017,6707403.0
2006-09-22 03:44:00,2.13017,2.13017,2.12999,2.13006,4838027.0
2006-09-22 03:45:00,2.13004,2.13026,2.13004,2.13005,2012854.0
2006-09-22 03:46:00,2.13,2.13,2.12997,2.12997,1677814.0
2006-09-22 03:48:00,2.12988,2.12988,2.12965,2.12986,6905577.0
2006-09-22 03:49:00,2.12992,2.13019,2.12988,2.13019,5914774.0
2006-09-22 03:51:00,2.13006,2.13012,2.13006,2.1301,1503562.0
2006-09-22 03:52:00,2.13003,2.13003,2.12985,2.12985,3077643.0
2006-09-22 03:53:00,2.12992,2.13018,2.12992,2.12996,4239572.0
2006-09-22 03:54:00,2.12997,2.12997,2.12981,2.12988,4782233.0
2006-09-22 03:55:00,2.12982,2.13004,2.12977,2.13004,4410782.0
2006-09-22 03:57:00,2.13002,2.13002,2.12985,2.12985,2009744.0
2006-09-22 03:58:00,2.12973,2.12977,2.1294,2.12957,5800856.0
2006-09-22 03:59:00,2.12964,2.12971,2.12964,2.12971,2010486.0
2006-09-22 04:00:00,2.12979,2.12986,2.12964,2.12986,3594776.0
2006-09-22 04:01:00,2.12982,2.12982,2.12942,2.12942,6271753.0
2006-09-22 04:02:00,2.12941,2.12959,2.12941,2.12958,198900.0
2006-09-22 04:03:00,2.12948,2.12948,2.12928,2.12928,4808640.0
2006-09-22 04:04:00,2.12955,2.1298,2.12955,2.12956,3262705.0
2006-09-22 04:05:00,2.12952,2.12952,2.12921,2.12921,4292094.0
2006-09-22 04:06:00,2.12916,2.12916,2.12893,2.12895,4326644.0
2006-09-22 04:07:00,2.12892,2.12892,2.12882,2.12882,868824.0
2006-09-22 04:08:00,2.12876,2.12885,2.12873,2.12873,1551046.0
2006-09-22 04:09:00,2.12872,2.12888,2.12872,2.12888,6724428.0
2006-09-22 04:12:00,2.12879,2.12899,2.12879,2.12899,59730.0
2006-09-22 04:13:00,2.12893,2.12922,2.12893,2.12922,1458041.0
2006-09-22 04:14:00,2.1292,2.1292,2.12907,2.12907,2304351.0
2006-09-22 04:15:00,2.12899,2.12901,2.12878,2.12879,1704227.0
2006-09-22 04:16:00,2.12881,2.12881,2.12868,2.12877,3011366.0
2006-09-22 04:17:00,2.12874,2.12902,2.12874,2.12902,2944198.0
2006-09-22 04:18:00,2.12902,2.12913,2.12902,2.12913,603513.0
2006-09-22 04:19:00,2.12898,2.12898,2.12892,2.12892,1407481.0
2006-09-22 04:21:00,2.12891,2.12914,2.12891,2.12914,823794.0
2006-09-22 04:24:00,2.12923,2.12936,2.12923,2.12936,5152293.0
2006-09-22 04:25:00,2.12928,2.12933,2.12928,2.12933,130638.0
2006-09-22 04:26:00,2.12919,2.12922,2.12912,2.12913,683082.0
2006-09-22 04:27:00,2.1291,2.12911,2.12894,2.12904,5064851.0
2006-09-22 04:28:00,2.12902,2.12927,2.12902,2.1292,1976962.0
2006-09-22 04:29:00,2.12918,2.12918,2.12917,2.12917,2223901.0
2006-09-22 04:30:00,2.12912,2.12914,2.12896,2.12896,944960.0
2006-09-22 04:34:00,2.12898,2.12898,2.12864,2.12879,16040602.0
2006-09-22 04:35:00,2.12869,2.12869,2.12843,2.12844,6246223.0
2006-09-22 04:36:00,2.12841,2.12842,2.12823,2.12824,5832361.0
2006-09-22 04:37:00,2.12812,2.1282,2.12802,2.1282,332976.0
2006-09-22 04:38:00,2.12821,2.12836,2.12819,2.12836,2092196.0
2006-09-22 04:39:00,2.12831,2.12831,2.12786,2.12806,11655356.0
2006-09-22 04:41:00,2.12806,2.12843,2.12804,2.12843,7876975.0
2006-09-22 04:42:00,2.12844,2.12858,2.12828,2.12858,887589.0
2006-09-22 04:43:00,2.12862,2.12898,2.12862,2.12876,1684628.0
2006-09-22 04:45:00,2.12731,2.12872,2.12731,2.1285,809703.0
2006-09-22 04:46:00,2.12847,2.12847,2.12834,2.12834,6717455.0
2006-09-22 04:47:00,2.12819,2.12845,2.12819,2.12845,3836491.0
2006-09-22 04:48:00,2.12854,2.12859,2.12846,2.12854,12229741.0
2006-09-22 04:49:00,2.1285,2.12873,2.1285,2.12864,6073805.0
2006-09-22 04:50:00,2.12879,2.12897,2.12879,2.1289,1413969.0
2006-09-22 04:51:00,2.12904,2.12943,2.12898,2.12943,14572852.0
2006-09-22 04:52:00,2.1294,2.12947,2.1294,2.12947,3439862.0
2006-09-22 04:53:00,2.12955,2.12984,2.12955,2.12984,814070.0
2006-09-22 04:54:00,2.13004,2.13015,2.13004,2.13015,5416650.0
2006-09-22 04:55:00,2.13023,2.13038,2.13013,2.13038,4776125.0
2006-09-22 04:56:00,2.13038,2.13038,2.13012,2.13012,4177801.0
2006-09-22 04:57:00,2.13029,2.13044,2.13029,2.13044,2950604.0
2006-09-22 04:58:00,2.1304,2.13061,2.1304,2.13049,1588478.0
2006-09-22 04:59:00,2.13052,2.13064,2.13052,2.13052,1976833.0
2006-09-22 05:00:00,2.13059,2.13059,2.13018,2.13018,993024.0
2006-09-22 05:01:00,2.13021,2.13021,2.12954,2.12954,13726423.0
2006-09-22 05:02:00,2.12987,2.13001,2.12976,2.12993,507219.0
2006-09-22 05:03:00,2.12991,2.12991,2.12979,2.12991,3620553.0
2006-09-22 05:04:00,2.12992,2.12997,2.12992,2.12992,1200604.0
2006-09-22 05:07:00,2.12991,2.13002,2.12978,2.12978,2328869.0
2006-09-22 05:08:00,2.12988,2.1299,2.12931,2.12931,1778164.0
2006-09-22 05:09:00,2.12925,2.12928,2.12907,2.12928,16744053.0
2006-09-22 05:10:00,2.12931,2.12949,2.12929,2.12946,3878481.0
2006-09-22 05:11:00,2.1295,2.12969,2.1295,2.12969,5290215.0
2006-09-22 05:12:00,2.12972,2.12972,2.12957,2.12957,1144247.0
2006-09-22 05:13:00,2.12937,2.12957,2.12934,2.12934,5116340.0
2006-09-22 05:15:00,2.12923,2.12933,2.12923,2.12923,4638277.0
2006-09-22 05:16:00,2.12921,2.12921,2.12903,2.12903,7910817.0
2006-09-22 05:18:00,2.12909,2.12923,2.12909,2.12921,4658010.0
2006-09-22 05:19:00,2.12927,2.1294,2.12927,2.12934,1309840.0
2006-09-22 05:21:00,2.12932,2.12932,2.12881,2.12919,20793829.0
2006-09-22 05:22:00,2.12913,2.12913,2.12894,2.12894,7974775.0
2006-09-22 05:25:00,2.12903,2.12903,2.1288,2.1288,3810470.0
2006-09-22 05:26:00,2.12882,2.12882,2.1286,2.12868,9016807.0
2006-09-22 05:28:00,2.12878,2.12878,2.12863,2.12863,1535972.0
2006-09-22 05:29:00,2.12869,2.12869,2.12848,2.12867,1910796.0
2006-09-22 05:30:00,2.12886,2.1289,2.12886,2.1289,976335.0
2006-09-22 05:31:00,2.12901,2.12901,2.1288,2.12898,7241556.0
2006-09-22 05:34:00,2.12901,2.12901,2.12882,2.12888,10575231.0
2006-09-22 05:35:00,2.12886,2.12886,2.12868,2.12884,707138.0
2006-09-22 05:37:00,2.12896,2.12912,2.12896,2.12912,1012052.0
2006-09-22 05:39:00,2.12916,2.12917,2.12904,2.1291,1062429.0
2006-09-22 05:40:00,2.12902,2.12905,2.12896,2.12901,11646003.0
2006-09-22 05:42:00,2.12904,2.12925,2.12904,2.12921,4508202.0
2006-09-22 05:46:00,2.12907,2.12913,2.12898,2.12898,654982.0
2006-09-22 05:48:00,2.12887,2.12905,2.12864,2.12905,5495576.0
2006-09-22 05:53:00,2.12908,2.12923,2.12908,2.12923,11345582.0
2006-09-22 05:54:00,2.12941,2.12941,2.12892,2.12913,5928501.0
2006-09-22 05:55:00,2.12925,2.12925,2.12913,2.12914,23330625.0
2006-09-22 05:56:00,2.1291,2.1291,2.12907,2.12907,14068914.0
2006-09-22 05:57:00,2.12907,2.12916,2.12907,2.12916,18307421.0
2006-09-22 05:58:00,2.12922,2.12935,2.1292,2.12935,1186297.0
2006-09-22 06:02:00,2.12923,2.12923,2.12905,2.12907,15741696.0
2006-09-22 06:07:00,2.12908,2.12914,2.12898,2.12914,4045987.0
2006-09-22 06:08:00,2.12918,2.12922,2.12918,2.12922,82682.0
2006-09-22 06:09:00,2.12921,2.12921,2.12916,2.12916,6684401.0
2006-09-22 06:10:00,2.12917,2.12927,2.12917,2.12927,3245486.0
2006-09-22 06:12:00,2.12912,2.12916,2.12912,2.12916,174298.0
2006-09-22 06:13:00,2.12913,2.12913,2.12897,2.12897,797494.0
2006-09-22 06:14:00,2.12903,2.12907,2.12903,2.12906,505897.0
2006-09-22 06:15:00,2.12907,2.12907,2.12891,2.12904,10364457.0
2006-09-22 06:16:00,2.12893,2.1291,2.12893,2.12896,7711481.0
2006-09-22 06:17:00,2.12885,2.12901,2.12885,2.12898,6666438.0
2006-09-22 06:18:00,2.12901,2.12901,2.12896,2.12896,223784.0
2006-09-22 06:20:00,2.12909,2.12909,2.12888,2.12897,2546316.0
2006-09-22 06:21:00,2.12906,2.12941,2.12906,2.12941,13649116.0
2006-09-22 06:22:00,2.12942,2.12963,2.12929,2.12963,2591344.0
2006-09-22 06:24:00,2.12959,2.12978,2.12959,2.12978,1890827.0
2006-09-22 06:26:00,2.1297,2.1297,2.1296,2.12961,3928201.0
2006-09-22 06:27:00,2.12916,2.12952,2.12916,2.12935,10425190.0
2006-09-22 06:28:00,2.12926,2.12931,2.1292,2.1292,622499.0
2006-09-22 06:29:00,2.12925,2.12925,2.12924,2.12924,5806436.0
2006-09-22 06:30:00,2.12921,2.12921,2.12898,2.12898,14487191.0
2006-09-22 06:31:00,2.12893,2.12906,2.12888,2.12888,764950.0
2006-09-22 06:32:00,2.12883,2.12883,2.12882,2.12882,1529834.0
2006-09-22 06:33:00,2.12877,2.12877,2.12714,2.12714,2637421.0
2006-09-22 06:34:00,2.12858,2.12858,2.12814,2.12814,3175015.0
2006-09-22 06:35:00,2.12816,2.12838,2.12816,2.12838,5370169.0
2006-09-22 06:36:00,2.12842,2.12873,2.12842,2.12873,3904889.0
2006-09-22 06:37:00,2.1286,2.12889,2.1286,2.12889,13295315.0
2006-09-22 06:38:00,2.12904,2.12904,2.12882,2.12882,901183.0
2006-09-22 06:39:00,2.12857,2.1289,2.12857,2.12883,5602864.0
2006-09-22 06:40:00,2.12896,2.1291,2.12893,2.12896,396155.0
2006-09-22 06:41:00,2.12912,2.12937,2.12912,2.12919,2493893.0
2006-09-22 06:42:00,2.12919,2.12933,2.12916,2.12929,2335453.0
2006-09-22 06:43:00,2.12923,2.12941,2.12923,2.1293,7511661.0
2006-09-22 06:44:00,2.12934,2.12956,2.12934,2.12946,21225049.0
2006-09-22 06:45:00,2.12961,2.12969,2.12957,2.12957,1244441.0
2006-09-22 06:46:00,2.12974,2.12995,2.12974,2.12995,5355085.0
2006-09-22 06:47:00,2.12976,2.12976,2.12949,2.12954,7939189.0
2006-09-22 06:48:00,2.1295,2.1295,2.12939,2.12945,545281.0
2006-09-22 06:49:00,2.12942,2.12948,2.12942,2.12947,2102534.0
2006-09-22 06:50:00,2.12946,2.12946,2.12917,2.12917,879628.0
2006-09-22 06:51:00,2.12924,2.12938,2.12915,2.12938,1157098.0
2006-09-22 06:52:00,2.12951,2.12962,2.12949,2.12954,12393015.0
2006-09-22 06:53:00,2.12942,2.12951,2.12942,2.12947,5168551.0
2006-09-22 06:55:00,2.12933,2.12952,2.12931,2.12931,8127060.0
2006-09-22 06:56:00,2.12917,2.12917,2.12899,2.12899,13461115.0
2006-09-22 06:57:00,2.12892,2.12899,2.12892,2.12893,3498009.0
2006-09-22 06:58:00,2.12894,2.12914,2.12894,2.1291,9742541.0
2006-09-22 06:59:00,2.1292,2.12936,2.1292,2.12936,3982154.0
2006-09-22 07:00:00,2.12923,2.12934,2.1292,2.12931,3996541.0
2006-09-22 07:01:00,2.12943,2.12957,2.12943,2.12955,4831546.0
2006-09-22 07:02:00,2.12948,2.12948,2.12896,2.12896,6222357.0
2006-09-22 07:03:00,2.12894,2.12923,2.12894,2.12923,5797461.0
2006-09-22 07:04:00,2.12924,2.12924,2.12908,2.12908,5054517.0
2006-09-22 07:06:00,2.12916,2.12945,2.12916,2.12945,3771906.0
2006-09-22 07:07:00,2.12953,2.12967,2.12949,2.12967,1825440.0
2006-09-22 07:08:00,2.12957,2.12964,2.12935,2.12935,4219303.0
2006-09-22 07:09:00,2.12928,2.12928,2.12906,2.1292,8345340.0
2006-09-22 07:11:00,2.12925,2.12933,2.12924,2.12932,3936394.0
2006-09-22 07:12:00,2.12927,2.12927,2.12895,2.12895,7219331.0
2006-09-22 07:13:00,2.12903,2.12903,2.12893,2.12893,909614.0
2006-09-22 07:14:00,2.12881,2.129,2.12875,2.129,7286113.0
2006-09-22 07:15:00,2.12921,2.12938,2.12921,2.12938,154804.0
2006-09-22 07:16:00,2.12917,2.12961,2.12917,2.12928,3509654.0
2006-09-22 07:17:00,2.12937,2.12949,2.12928,2.12949,6643747.0
2006-09-22 07:18:00,2.12942,2.12944,2.12932,2.12937,7054684.0
2006-09-22 07:19:00,2.12936,2.12936,2.12919,2.12933,10154642.0
2006-09-22 07:20:00,2.12922,2.12925,2.12911,2.1292,5338167.0
2006-09-22 07:21:00,2.12905,2.12926,2.12905,2.12916,10572282.0
2006-09-22 07:22:00,2.12915,2.12924,2.12906,2.12906,3992770.0
2006-09-22 07:23:00,2.1293,2.12955,2.1293,2.12948,6381229.0
2006-09-22 07:25:00,2.12942,2.1295,2.12935,2.12935,13916833.0
2006-09-22 07:26:00,2.12929,2.1294,2.12899,2.1294,7658862.0
2006-09-22 07:27:00,2.12942,2.12961,2.12926,2.12961,1998547.0
2006-09-22 07:29:00,2.12952,2.12952,2.12906,2.1292,768198.0
2006-09-22 07:31:00,2.12923,2.12933,2.12907,2.12907,1276166.0
2006-09-22 07:32:00,2.12913,2.12913,2.12837,2.12837,1884728.0
2006-09-22 07:33:00,2.12829,2.12847,2.12826,2.12847,9348523.0
2006-09-22 07:34:00,2.12861,2.12896,2.12861,2.12893,7146292.0
2006-09-22 07:35:00,2.12903,2.1292,2.12896,2.1292,894983.0
2006-09-22 07:36:00,2.12922,2.12922,2.12841,2.12841,6287833.0
2006-09-22 07:37:00,2.1287,2.12883,2.12863,2.12883,2504832.0
2006-09-22 07:38:00,2.12878,2.12878,2.1286,2.1286,2437639.0
2006-09-22 07:39:00,2.12847,2.12847,2.12838,2.12844,3734462.0
2006-09-22 07:40:00,2.12842,2.12842,2.12822,2.12825,2623938.0
2006-09-22 07:41:00,2.12805,2.12814,2.12799,2.12809,6131785.0
2006-09-22 07:42:00,2.12818,2.12832,2.12812,2.12821,6652977.0
2006-09-22 07:43:00,2.12826,2.12841,2.12818,2.12838,3111346.0
2006-09-22 07:44:00,2.12838,2.1288,2.12838,2.1288,13084631.0
2006-09-22 07:45:00,2.12872,2.12887,2.12872,2.12883,12583622.0
2006-09-22 07:46:00,2.12877,2.12883,2.12863,2.12871,7457453.0
2006-09-22 07:47:00,2.12864,2.12864,2.1285,2.12858,4210495.0
2006-09-22 07:48:00,2.12871,2.1288,2.12858,2.12864,3479819.0
2006-09-22 07:49:00,2.12861,2.12861,2.1282,2.12826,7019737.0
2006-09-22 07:50:00,2.12819,2.12822,2.12815,2.12815,9601367.0
2006-09-22 07:51:00,2.12813,2.12819,2.12796,2.12819,2160370.0
2006-09-22 07:52:00,2.12813,2.12815,2.128,2.12802,5251621.0
2006-09-22 07:53:00,2.12802,2.12805,2.12777,2.12805,9421973.0
2006-09-22 07:54:00,2.12806,2.12806,2.12782,2.12782,1981499.0
2006-09-22 07:55:00,2.12775,2.12785,2.12772,2.12774,3590089.0
2006-09-22 07:56:00,2.12787,2.12813,2.12787,2.12802,14435497.0
2006-09-22 07:57:00,2.12813,2.12834,2.12813,2.12834,11739248.0
2006-09-22 07:59:00,2.12836,2.12842,2.12828,2.12833,13391325.0
2006-09-22 08:00:00,2.12829,2.12837,2.12822,2.12837,30459224.0
2006-09-22 08:01:00,2.12828,2.12834,2.12814,2.12814,5410779.0
2006-09-22 08:02:00,2.12822,2.12839,2.12818,2.12818,12785264.0
2006-09-22 08:03:00,2.12809,2.12809,2.12779,2.12801,793416.0
2006-09-22 08:04:00,2.1281,2.12819,2.12794,2.12819,1838795.0
2006-09-22 08:05:00,2.12817,2.1284,2.12809,2.1284,922888.0
2006-09-22 08:06:00,2.12843,2.12843,2.12819,2.12838,1540708.0
2006-09-22 08:07:00,2.12838,2.12861,2.12838,2.12855,780935.0
2006-09-22 08:08:00,2.12864,2.12873,2.1285,2.12873,7481438.0
2006-09-22 08:09:00,2.12862,2.12872,2.12859,2.12864,6839120.0
2006-09-22 08:10:00,2.12859,2.12875,2.12847,2.12847,3039999.0
2006-09-22 08:11:00,2.12843,2.12865,2.12843,2.12859,7128423.0
2006-09-22 08:12:00,2.12859,2.12859,2.12843,2.12851,7431818.0
2006-09-22 08:13:00,2.12832,2.12842,2.12832,2.12839,1144360.0
2006-09-22 08:14:00,2.12835,2.12845,2.12825,2.12845,1917338.0
2006-09-22 08:16:00,2.12853,2.12871,2.12851,2.12871,915441.0
2006-09-22 08:17:00,2.12874,2.12901,2.12873,2.12901,10362147.0
2006-09-22 08:18:00,2.129,2.12938,2.129,2.12938,665336.0
2006-09-22 08:19:00,2.12935,2.12935,2.12901,2.12901,4194136.0
2006-09-22 08:20:00,2.12909,2.12909,2.12826,2.12847,9503829.0
2006-09-22 08:21:00,2.12837,2.12844,2.12814,2.12844,4946628.0
2006-09-22 08:22:00,2.12853,2.12891,2.12853,2.12891,1342413.0
2006-09-22 08:23:00,2.12879,2.12929,2.12879,2.12929,2033111.0
2006-09-22 08:24:00,2.12933,2.12937,2.12917,2.12937,10516342.0
2006-09-22 08:25:00,2.12927,2.12934,2.12906,2.12906,11428294.0
2006-09-22 08:26:00,2.12889,2.12889,2.12852,2.12852,3366562.0
2006-09-22 08:27:00,2.12842,2.12845,2.12828,2.12835,16394339.0
2006-09-22 08:28:00,2.12823,2.12838,2.12811,2.12838,5268103.0
2006-09-22 08:29:00,2.12848,2.12863,2.12848,2.12863,3416298.0
2006-09-22 08:30:00,2.12868,2.12868,2.12827,2.12832,1179913.0
2006-09-22 08:31:00,2.12844,2.12867,2.12844,2.12867,4232762.0
2006-09-22 08:32:00,2.12874,2.12911,2.12874,2.12911,955849.0
2006-09-22 08:33:00,2.12916,2.12927,2.12915,2.12927,2928223.0
2006-09-22 08:34:00,2.1292,2.1292,2.12889,2.12906,1973391.0
2006-09-22 08:35:00,2.12904,2.12924,2.12904,2.12924,1838398.0
2006-09-22 08:36:00,2.12935,2.12951,2.12915,2.12951,1944930.0
2006-09-22 08:37:00,2.12967,2.12967,2.12955,2.12961,3694381.0
2006-09-22 08:39:00,2.12956,2.12964,2.12956,2.12964,5354927.0
2006-09-22 08:40:00,2.12979,2.13006,2.12979,2.13006,983746.0
2006-09-22 08:41:00,2.13006,2.13006,2.12948,2.12948,9997220.0
2006-09-22 08:42:00,2.12936,2.12936,2.12921,2.12927,1836826.0
2006-09-22 08:43:00,2.12926,2.12964,2.12926,2.12964,2727198.0
2006-09-22 08:44:00,2.12959,2.12959,2.12877,2.12877,7958427.0
2006-09-22 08:45:00,2.12889,2.12889,2.12881,2.12883,7899057.0
2006-09-22 08:46:00,2.12874,2.12874,2.12852,2.1286,24874724.0
2006-09-22 08:47:00,2.12856,2.12866,2.12848,2.12866,1036072.0
2006-09-22 08:48:00,2.12867,2.12887,2.12867,2.12884,6878262.0
2006-09-22 08:49:00,2.129,2.12914,2.12895,2.12901,3256969.0
2006-09-22 08:50:00,2.12908,2.12927,2.12908,2.12911,6833009.0
2006-09-22 08:52:00,2.12911,2.12911,2.12891,2.12893,2473322.0
2006-09-22 08:53:00,2.12888,2.12889,2.12872,2.12872,2296171.0
2006-09-22 08:54:00,2.12858,2.1286,2.12846,2.12853,1770502.0
2006-09-22 08:55:00,2.12854,2.1287,2.12853,2.12856,13554671.0
2006-09-22 08:56:00,2.12876,2.12879,2.12856,2.12879,2567322.0
2006-09-22 08:57:00,2.12873,2.12876,2.12866,2.12872,5071267.0
2006-09-22 08:59:00,2.12869,2.12869,2.1283,2.1283,4879782.0
2006-09-22 09:00:00,2.12812,2.12812,2.12794,2.12797,399748.0
2006-09-22 09:01:00,2.12792,2.12795,2.12775,2.12795,2409543.0
2006-09-22 09:02:00,2.12808,2.12831,2.12804,2.12831,8874188.0
2006-09-22 09:03:00,2.12839,2.12863,2.12839,2.12863,2488059.0
2006-09-22 09:04:00,2.12864,2.1289,2.12838,2.1289,15467904.0
2006-09-22 09:05:00,2.12892,2.12913,2.12892,2.12904,6319060.0
2006-09-22 09:06:00,2.12914,2.12939,2.12914,2.12939,13825569.0
2006-09-22 09:07:00,2.12945,2.12965,2.12945,2.12951,14941705.0
2006-09-22 09:08:00,2.12951,2.12951,2.12923,2.12923,685871.0
2006-09-22 09:09:00,2.12933,2.12945,2.12933,2.12945,1274321.0
2006-09-22 09:10:00,2.12944,2.12971,2.12944,2.1295,2400303.0
2006-09-22 09:11:00,2.12959,2.12962,2.12944,2.12944,4270636.0
2006-09-22 09:12:00,2.12933,2.12954,2.12924,2.12954,11847675.0
2006-09-22 09:13:00,2.12936,2.12959,2.12936,2.12952,4331149.0
2006-09-22 09:14:00,2.12947,2.12947,2.12904,2.12913,21771589.0
2006-09-22 09:15:00,2.12915,2.12915,2.12862,2.12865,2771070.0
2006-09-22 09:16:00,2.12865,2.12885,2.12865,2.12885,5580021.0
2006-09-22 09:17:00,2.12894,2.12905,2.12894,2.129,12485992.0
2006-09-22 09:18:00,2.12896,2.12933,2.12896,2.12933,8086352.0
2006-09-22 09:19:00,2.12933,2.13001,2.12933,2.13001,4359281.0
2006-09-22 09:20:00,2.12995,2.12995,2.12978,2.12992,1821914.0
2006-09-22 09:21:00,2.12993,2.13035,2.12993,2.13018,4147509.0
2006-09-22 09:22:00,2.13021,2.13022,2.12988,2.12988,5471641.0
2006-09-22 09:23:00,2.12976,2.12976,2.12948,2.12948,646147.0
2006-09-22 09:24:00,2.12955,2.12961,2.1294,2.1294,2505337.0
2006-09-22 09:25:00,2.12913,2.12913,2.12889,2.12892,2330919.0
2006-09-22 09:26:00,2.12875,2.12902,2.12875,2.12902,1331243.0
2006-09-22 09:27:00,2.12909,2.12947,2.12909,2.12947,13592580.0
2006-09-22 09:28:00,2.1295,2.12971,2.1295,2.12971,8618734.0
2006-09-22 09:29:00,2.12975,2.12983,2.12946,2.12946,5065565.0
2006-09-22 09:30:00,2.12977,2.13013,2.12977,2.12995,5871877.0
2006-09-22 09:31:00,2.12984,2.12984,2.12949,2.12961,9311007.0
2006-09-22 09:32:00,2.12958,2.12964,2.12955,2.12955,1896829.0
2006-09-22 09:33:00,2.12949,2.12949,2.12913,2.12923,9113648.0
2006-09-22 09:34:00,2.12913,2.12914,2.12908,2.12914,6396151.0
2006-09-22 09:35:00,2.12935,2.12957,2.12935,2.12949,3628298.0
2006-09-22 09:36:00,2.12949,2.1296,2.12923,2.12923,2456326.0
2006-09-22 09:37:00,2.12922,2.12922,2.12906,2.1291,1455848.0
2006-09-22 09:38:00,2.129,2.12902,2.12886,2.12889,3026282.0
2006-09-22 09:39:00,2.12871,2.12886,2.12829,2.12829,16736895.0
2006-09-22 09:40:00,2.12847,2.12875,2.12847,2.12875,5812219.0
2006-09-22 09:41:00,2.12884,2.12907,2.12884,2.12907,534643.0
2006-09-22 09:42:00,2.12864,2.12897,2.12863,2.12863,6913237.0
2006-09-22 09:43:00,2.12851,2.12851,2.12797,2.12797,5122728.0
2006-09-22 09:44:00,2.12805,2.12805,2.12794,2.12794,636169.0
2006-09-22 09:45:00,2.12787,2.12787,2.1276,2.1276,2384655.0
2006-09-22 09:46:00,2.12763,2.12775,2.12719,2.12775,4403894.0
2006-09-22 09:47:00,2.12772,2.12779,2.12759,2.12759,7359578.0
2006-09-22 09:48:00,2.12752,2.12752,2.12721,2.12721,8170044.0
2006-09-22 09:49:00,2.1271,2.1271,2.12664,2.12694,13160207.0
2006-09-22 09:50:00,2.12678,2.12683,2.12664,2.12682,7947708.0
2006-09-22 09:51:00,2.12695,2.12736,2.12682,2.12736,3299655.0
2006-09-22 09:52:00,2.12763,2.12785,2.12739,2.12785,22167134.0
2006-09-22 09:54:00,2.12784,2.12808,2.12783,2.12808,6019488.0
2006-09-22 09:55:00,2.1281,2.12812,2.12793,2.12793,966134.0
2006-09-22 09:56:00,2.12783,2.12783,2.12738,2.12739,7286615.0
2006-09-22 09:57:00,2.12728,2.1276,2.12728,2.12745,27348026.0
2006-09-22 09:58:00,2.12748,2.1275,2.12728,2.1275,18090243.0
2006-09-22 09:59:00,2.12758,2.12782,2.12758,2.12779,4846975.0
2006-09-22 10:00:00,2.12787,2.12801,2.12787,2.1279,5042938.0
2006-09-22 10:01:00,2.12778,2.12793,2.12745,2.12781,11319870.0
2006-09-22 10:02:00,2.12784,2.12784,2.1277,2.12782,6308978.0
2006-09-22 10:03:00,2.12768,2.12789,2.12768,2.12789,9204818.0
2006-09-22 10:04:00,2.12797,2.12818,2.12796,2.12818,870729.0
2006-09-22 10:06:00,2.1281,2.1281,2.12777,2.12777,5136232.0
2006-09-22 10:07:00,2.1279,2.12795,2.12787,2.12795,1554529.0
2006-09-22 10:08:00,2.12794,2.12802,2.12777,2.12785,3652996.0
2006-09-22 10:10:00,2.12781,2.12781,2.12762,2.12762,1898441.0
2006-09-22 10:13:00,2.12763,2.12763,2.12718,2.12718,2947783.0
2006-09-22 10:14:00,2.12713,2.12728,2.12706,2.12727,3403600.0
2006-09-22 10:15:00,2.12728,2.12728,2.1271,2.12722,7950375.0
2006-09-22 10:16:00,2.12717,2.12736,2.12717,2.12736,1730728.0
2006-09-22 10:17:00,2.1275,2.12758,2.12742,2.12758,19091120.0
2006-09-22 10:18:00,2.12757,2.12758,2.12726,2.12726,6851728.0
2006-09-22 10:19:00,2.12733,2.12745,2.12729,2.12745,8940961.0
2006-09-22 10:20:00,2.12754,2.12779,2.12754,2.12769,833189.0
2006-09-22 10:21:00,2.12767,2.12767,2.12703,2.12703,3383297.0
2006-09-22 10:22:00,2.127,2.127,2.12635,2.12635,15013508.0
2006-09-22 10:23:00,2.12614,2.12614,2.12555,2.12555,4889929.0
2006-09-22 10:24:00,2.12539,2.12539,2.12499,2.12499,5653027.0
2006-09-22 10:25:00,2.12491,2.12491,2.12421,2.12421,14649008.0
2006-09-22 10:26:00,2.12408,2.12408,2.12349,2.12349,882981.0
2006-09-22 10:27:00,2.12344,2.12344,2.12265,2.12265,5043726.0
2006-09-22 10:28:00,2.12261,2.12293,2.12254,2.12293,5179793.0
2006-09-22 10:29:00,2.12303,2.12333,2.12303,2.12333,5739364.0
2006-09-22 10:30:00,2.12339,2.12364,2.12332,2.12352,2653969.0
2006-09-22 10:31:00,2.1235,2.12367,2.12343,2.12344,1124300.0
2006-09-22 10:32:00,2.1233,2.12334,2.12273,2.12273,4618929.0
2006-09-22 10:33:00,2.12269,2.12269,2.12245,2.12245,1752146.0
2006-09-22 10:34:00,2.12242,2.12261,2.12232,2.12256,4101624.0
2006-09-22 10:35:00,2.1225,2.12261,2.12244,2.12249,3460778.0
2006-09-22 10:36:00,2.1223,2.1226,2.1223,2.1226,8520400.0
2006-09-22 10:37:00,2.1226,2.12265,2.12256,2.12262,10646702.0
2006-09-22 10:38:00,2.12267,2.12276,2.12263,2.12263,11615681.0
2006-09-22 10:39:00,2.12257,2.12259,2.12222,2.12249,7369490.0
2006-09-22 10:40:00,2.12245,2.12258,2.12227,2.12227,11474983.0
2006-09-22 10:41:00,2.12233,2.12243,2.12228,2.12243,3939211.0
2006-09-22 10:42:00,2.12251,2.12264,2.12246,2.12262,10975095.0
2006-09-22 10:43:00,2.12281,2.12316,2.12281,2.12315,7642966.0
2006-09-22 10:44:00,2.12306,2.12306,2.12285,2.12286,12387635.0
2006-09-22 10:45:00,2.12264,2.12267,2.12247,2.12247,1991938.0
2006-09-22 10:46:00,2.12255,2.12283,2.12255,2.12268,9293323.0
2006-09-22 10:47:00,2.12268,2.12284,2.12268,2.12272,11071918.0
2006-09-22 10:48:00,2.12271,2.12277,2.12259,2.12277,10364988.0
2006-09-22 10:49:00,2.12277,2.12277,2.12246,2.1226,915351.0
2006-09-22 10:50:00,2.1225,2.1225,2.12221,2.12228,12294768.0
2006-09-22 10:51:00,2.12219,2.12232,2.12207,2.12207,1950116.0
2006-09-22 10:52:00,2.12208,2.12208,2.122,2.122,3598239.0
2006-09-22 10:53:00,2.12202,2.12215,2.12191,2.12191,1037935.0
2006-09-22 10:54:00,2.12176,2.12179,2.12163,2.12166,4339682.0
2006-09-22 10:55:00,2.12165,2.12172,2.12145,2.12145,3227162.0
2006-09-22 10:56:00,2.12157,2.1218,2.12157,2.1217,3476740.0
2006-09-22 10:57:00,2.12178,2.12195,2.12178,2.12184,6245511.0
2006-09-22 10:58:00,2.12174,2.12206,2.1215,2.12206,9933825.0
2006-09-22 10:59:00,2.12214,2.12218,2.12192,2.12218,9875965.0
2006-09-22 11:00:00,2.12224,2.1223,2.12208,2.1223,7074175.0
2006-09-22 11:01:00,2.12235,2.1227,2.12235,2.1227,1973982.0
2006-09-22 11:02:00,2.12271,2.12271,2.12236,2.12238,4121057.0
2006-09-22 11:03:00,2.12253,2.12289,2.12253,2.12289,11765061.0
2006-09-22 11:04:00,2.12306,2.12327,2.12306,2.12315,9460702.0
2006-09-22 11:05:00,2.1232,2.1232,2.12287,2.123,5563246.0
2006-09-22 11:06:00,2.12297,2.12297,2.12264,2.12264,4807297.0
2006-09-22 11:07:00,2.12247,2.12263,2.12237,2.12247,5945410.0
2006-09-22 11:08:00,2.1224,2.1224,2.12201,2.12206,3344014.0
2006-09-22 11:09:00,2.12203,2.12212,2.12149,2.12149,6692302.0
2006-09-22 11:10:00,2.1218,2.1218,2.12157,2.12157,3280815.0
2006-09-22 11:11:00,2.12165,2.12174,2.12142,2.12142,4831065.0
2006-09-22 11:12:00,2.12137,2.12149,2.12133,2.12138,2940867.0
2006-09-22 11:13:00,2.12123,2.12123,2.1209,2.121,9032309.0
2006-09-22 11:14:00,2.12099,2.12103,2.12089,2.12103,5519375.0
2006-09-22 11:15:00,2.1211,2.12114,2.12097,2.12114,6985876.0
2006-09-22 11:16:00,2.12121,2.12121,2.12091,2.12091,8828591.0
2006-09-22 11:17:00,2.12114,2.12114,2.12078,2.12079,3816616.0
2006-09-22 11:18:00,2.12085,2.12085,2.12071,2.12078,3141336.0
2006-09-22 11:19:00,2.12072,2.12072,2.12042,2.12042,10142803.0
2006-09-22 11:20:00,2.12042,2.12046,2.12025,2.12035,2665840.0
2006-09-22 11:21:00,2.12033,2.12049,2.11999,2.12049,4725013.0
2006-09-22 11:22:00,2.12047,2.12061,2.12034,2.12034,18561443.0
2006-09-22 11:23:00,2.12021,2.12025,2.11993,2.11993,5185601.0
2006-09-22 11:24:00,2.11987,2.11987,2.11944,2.1195,1558681.0
2006-09-22 11:25:00,2.11957,2.1196,2.11938,2.11938,6527795.0
2006-09-22 11:26:00,2.11928,2.11949,2.11928,2.11937,3566650.0
2006-09-22 11:27:00,2.1194,2.11954,2.1194,2.11954,1058862.0
2006-09-22 11:28:00,2.11964,2.11965,2.1195,2.11957,11693057.0
2006-09-22 11:29:00,2.11919,2.11973,2.11907,2.11973,11510765.0
2006-09-22 11:30:00,2.11982,2.11999,2.11982,2.11999,7728479.0
2006-09-22 11:31:00,2.12007,2.12019,2.11867,2.11996,5502282.0
2006-09-22 11:32:00,2.12016,2.12033,2.12016,2.12032,284151.0
2006-09-22 11:33:00,2.12043,2.12051,2.12041,2.12041,14465376.0
2006-09-22 11:34:00,2.12042,2.12048,2.12029,2.12029,1704146.0
2006-09-22 11:35:00,2.12023,2.12023,2.11999,2.12013,1692647.0
2006-09-22 11:36:00,2.12004,2.12007,2.11992,2.11997,18186537.0
2006-09-22 11:37:00,2.11998,2.12011,2.11988,2.11988,14926483.0
2006-09-22 11:38:00,2.11984,2.11984,2.11952,2.11952,4437875.0
2006-09-22 11:39:00,2.1193,2.1194,2.11917,2.1194,1405292.0
2006-09-22 11:40:00,2.11934,2.11934,2.11899,2.11916,6923201.0
2006-09-22 11:41:00,2.11906,2.11929,2.11901,2.11902,7283565.0
2006-09-22 11:42:00,2.11888,2.11905,2.11883,2.11894,5098853.0
2006-09-22 11:43:00,2.11882,2.11898,2.11867,2.11898,3771208.0
2006-09-22 11:44:00,2.11908,2.11966,2.11908,2.11964,7482163.0
2006-09-22 11:45:00,2.11965,2.11966,2.11943,2.11943,11788125.0
2006-09-22 11:46:00,2.11931,2.11931,2.11903,2.11903,5955810.0
2006-09-22 11:47:00,2.11901,2.11944,2.11901,2.11944,2271532.0
2006-09-22 11:48:00,2.11949,2.11949,2.1193,2.11938,4074399.0
2006-09-22 11:49:00,2.11947,2.11965,2.11923,2.11965,20798670.0
2006-09-22 11:50:00,2.11952,2.11961,2.1195,2.1195,31514261.0
2006-09-22 11:51:00,2.11951,2.11966,2.11942,2.11942,3032444.0
2006-09-22 11:52:00,2.11949,2.11978,2.11946,2.11946,918992.0
2006-09-22 11:53:00,2.11941,2.1195,2.11928,2.1195,1410210.0
2006-09-22 11:54:00,2.11955,2.11956,2.11923,2.11923,17281895.0
2006-09-22 11:55:00,2.11912,2.11912,2.11886,2.11888,3318614.0
2006-09-22 11:56:00,2.11895,2.11899,2.11884,2.11891,6607901.0
2006-09-22 11:57:00,2.11889,2.11903,2.11886,2.11903,7499592.0
2006-09-22 11:58:00,2.11907,2.11927,2.11903,2.11923,7425605.0
2006-09-22 11:59:00,2.11917,2.11918,2.11895,2.11917,12070567.0
2006-09-22 12:00:00,2.11909,2.1191,2.11896,2.11901,4629797.0
2006-09-22 12:01:00,2.11893,2.11893,2.11871,2.11871,6185489.0
2006-09-22 12:02:00,2.11869,2.11894,2.11869,2.11872,3360418.0
2006-09-22 12:03:00,2.11868,2.11878,2.11838,2.11838,2123517.0
2006-09-22 12:04:00,2.11838,2.11847,2.11838,2.11847,1512743.0
2006-09-22 12:05:00,2.11849,2.11866,2.11849,2.11856,27188336.0
2006-09-22 12:06:00,2.11874,2.11898,2.11874,2.11896,11425833.0
2006-09-22 12:07:00,2.11888,2.11917,2.11888,2.11906,5221236.0
2006-09-22 12:08:00,2.11902,2.11906,2.1188,2.11894,4527328.0
2006-09-22 12:09:00,2.11903,2.11928,2.11903,2.11928,579215.0
2006-09-22 12:10:00,2.11913,2.11929,2.11905,2.11905,1872733.0
2006-09-22 12:11:00,2.11905,2.11914,2.11905,2.11914,813520.0
2006-09-22 12:12:00,2.11915,2.11938,2.11915,2.11922,12206668.0
2006-09-22 12:13:00,2.11919,2.11929,2.11911,2.11929,17288623.0
2006-09-22 12:14:00,2.11919,2.11919,2.11886,2.11886,5863179.0
2006-09-22 12:15:00,2.11881,2.11883,2.11868,2.11881,1644277.0
2006-09-22 12:16:00,2.1188,2.11902,2.1188,2.11902,7306511.0
2006-09-22 12:17:00,2.11914,2.11932,2.11914,2.11932,4381467.0
2006-09-22 12:18:00,2.11934,2.11934,2.11912,2.11916,1710741.0
2006-09-22 12:19:00,2.11928,2.11931,2.11923,2.11923,2994242.0
2006-09-22 12:20:00,2.11931,2.11934,2.11895,2.1192,9858149.0
2006-09-22 12:21:00,2.11914,2.11922,2.1191,2.11915,4186932.0
2006-09-22 12:22:00,2.11925,2.11933,2.11903,2.11922,3262892.0
2006-09-22 12:23:00,2.11909,2.11922,2.11904,2.11911,1975518.0
2006-09-22 12:24:00,2.11909,2.11928,2.11909,2.11928,3976471.0
2006-09-22 12:25:00,2.11918,2.1193,2.11918,2.11923,6929222.0
2006-09-22 12:26:00,2.11926,2.11926,2.11902,2.11902,4403114.0
2006-09-22 12:27:00,2.11903,2.11911,2.11898,2.11899,3829230.0
2006-09-22 12:28:00,2.11903,2.11919,2.11903,2.11919,12656410.0
2006-09-22 12:29:00,2.11916,2.11925,2.11908,2.11908,13086840.0
2006-09-22 12:30:00,2.11911,2.11934,2.11911,2.11934,6796203.0
2006-09-22 12:31:00,2.11924,2.11951,2.11924,2.11951,226884.0
2006-09-22 12:32:00,2.11946,2.11948,2.11902,2.11913,12369094.0
2006-09-22 12:33:00,2.11914,2.11922,2.11906,2.1192,3756802.0
2006-09-22 12:34:00,2.11915,2.11932,2.11911,2.11932,3314449.0
2006-09-22 12:35:00,2.11925,2.11952,2.11925,2.11952,1686544.0
2006-09-22 12:36:00,2.11945,2.11965,2.11945,2.11947,1240014.0
2006-09-22 12:37:00,2.11939,2.11939,2.11912,2.11912,5924770.0
2006-09-22 12:38:00,2.11907,2.11907,2.11895,2.11905,19054588.0
2006-09-22 12:39:00,2.11906,2.11912,2.11904,2.11904,1923659.0
2006-09-22 12:40:00,2.11904,2.11904,2.11876,2.1188,8191143.0
2006-09-22 12:41:00,2.11876,2.119,2.11876,2.11899,4690981.0
2006-09-22 12:42:00,2.11911,2.11926,2.11907,2.11926,6783376.0
2006-09-22 12:43:00,2.11919,2.11919,2.11889,2.1191,4359036.0
2006-09-22 12:44:00,2.11916,2.11933,2.11916,2.11921,10609917.0
2006-09-22 12:45:00,2.11938,2.1195,2.11938,2.11948,6117904.0
2006-09-22 12:46:00,2.11953,2.11969,2.1194,2.1194,1165105.0
2006-09-22 12:47:00,2.11949,2.11949,2.11933,2.11937,8246121.0
2006-09-22 12:49:00,2.11935,2.11935,2.11908,2.11922,4814114.0
2006-09-22 12:51:00,2.11911,2.1195,2.11911,2.1195,1848023.0
2006-09-22 12:52:00,2.11951,2.11953,2.11935,2.11953,2279724.0
2006-09-22 12:53:00,2.11957,2.11973,2.11957,2.11972,1370689.0
2006-09-22 12:54:00,2.11982,2.11982,2.11966,2.11973,2994524.0
2006-09-22 12:55:00,2.11971,2.11974,2.11951,2.11955,677924.0
2006-09-22 12:56:00,2.1197,2.11979,2.11961,2.11974,3104627.0
2006-09-22 12:57:00,2.11977,2.11977,2.11969,2.11974,12321100.0
2006-09-22 12:58:00,2.11967,2.11999,2.11967,2.11999,3966942.0
2006-09-22 12:59:00,2.1201,2.12073,2.1201,2.12073,5033262.0
2006-09-22 13:00:00,2.12081,2.12086,2.1206,2.1206,7203610.0
2006-09-22 13:01:00,2.12055,2.12076,2.12053,2.12072,276911.0
2006-09-22 13:02:00,2.12061,2.12061,2.12034,2.12034,40419869.0
2006-09-22 13:03:00,2.12016,2.12019,2.12,2.12,2431658.0
2006-09-22 13:04:00,2.12,2.12,2.11961,2.11961,6321011.0
2006-09-22 13:05:00,2.1196,2.11969,2.1193,2.1193,13911323.0
2006-09-22 13:06:00,2.1194,2.11966,2.1194,2.11966,13645291.0
2006-09-22 13:07:00,2.1197,2.11996,2.11966,2.11996,3062617.0
2006-09-22 13:08:00,2.11989,2.11989,2.11973,2.11984,4001392.0
2006-09-22 13:09:00,2.11979,2.11979,2.11949,2.11951,1576028.0
2006-09-22 13:10:00,2.11957,2.1197,2.11957,2.11969,6274640.0
2006-09-22 13:11:00,2.11973,2.11983,2.11958,2.11958,3623611.0
2006-09-22 13:12:00,2.11965,2.11969,2.11962,2.11962,3009450.0
2006-09-22 13:13:00,2.11967,2.11979,2.11957,2.11975,3915331.0
2006-09-22 13:14:00,2.11973,2.11979,2.1197,2.11973,2138682.0
2006-09-22 13:15:00,2.11974,2.11996,2.11974,2.11996,17492131.0
2006-09-22 13:16:00,2.11983,2.11983,2.11931,2.11931,2025334.0
2006-09-22 13:17:00,2.11932,2.11936,2.1191,2.1191,12152702.0
2006-09-22 13:18:00,2.11912,2.11922,2.11907,2.11908,10358646.0
2006-09-22 13:19:00,2.11896,2.11898,2.11883,2.11883,13554005.0
2006-09-22 13:20:00,2.11869,2.11869,2.11853,2.11859,1366203.0
2006-09-22 13:21:00,2.11851,2.11851,2.11791,2.11804,2006553.0
2006-09-22 13:22:00,2.11817,2.11827,2.11817,2.11826,15644383.0
2006-09-22 13:23:00,2.1182,2.11827,2.11807,2.11821,3213451.0
2006-09-22 13:24:00,2.11846,2.11856,2.11846,2.11848,6809564.0
2006-09-22 13:26:00,2.11856,2.11896,2.11848,2.11889,4052841.0
2006-09-22 13:27:00,2.11863,2.11867,2.11837,2.11837,1540707.0
2006-09-22 13:28:00,2.11831,2.11845,2.11828,2.11845,2812095.0
2006-09-22 13:29:00,2.11836,2.11874,2.1182,2.11874,4215919.0
2006-09-22 13:30:00,2.11885,2.11885,2.11712,2.11842,10076618.0
2006-09-22 13:31:00,2.11844,2.11844,2.11829,2.11836,2906070.0
2006-09-22 13:32:00,2.11844,2.11853,2.11832,2.11838,2922063.0
2006-09-22 13:33:00,2.11849,2.11864,2.11843,2.11853,16597731.0
2006-09-22 13:34:00,2.11856,2.11908,2.11833,2.11908,5097174.0
2006-09-22 13:35:00,2.11915,2.11925,2.11771,2.11922,1649091.0
2006-09-22 13:36:00,2.11927,2.11932,2.11912,2.11932,14179242.0
2006-09-22 13:37:00,2.1193,2.1193,2.11908,2.11908,5540238.0
2006-09-22 13:38:00,2.11897,2.11897,2.11823,2.11823,5436879.0
2006-09-22 13:39:00,2.11813,2.11813,2.11782,2.11803,2104230.0
2006-09-22 13:40:00,2.1181,2.11828,2.11803,2.11828,6802344.0
2006-09-22 13:41:00,2.11817,2.11817,2.11797,2.11808,4160149.0
2006-09-22 13:42:00,2.118,2.11813,2.11775,2.11813,7075227.0
2006-09-22 13:43:00,2.11818,2.11822,2.1181,2.11815,2602435.0
2006-09-22 13:44:00,2.11796,2.11799,2.1176,2.1176,4866539.0
2006-09-22 13:45:00,2.11762,2.11762,2.11712,2.11712,14019745.0
2006-09-22 13:46:00,2.11712,2.11714,2.11673,2.11673,2087796.0
2006-09-22 13:47:00,2.11696,2.11729,2.11696,2.11729,4194538.0
2006-09-22 13:48:00,2.11733,2.11735,2.11726,2.11728,7173026.0
2006-09-22 13:49:00,2.11719,2.11719,2.11698,2.11698,10429161.0
2006-09-22 13:50:00,2.11706,2.11706,2.11699,2.11699,19171133.0
2006-09-22 13:51:00,2.11698,2.1171,2.11697,2.1171,9545095.0
2006-09-22 13:52:00,2.1172,2.1172,2.11708,2.11714,5263152.0
2006-09-22 13:53:00,2.11714,2.11716,2.11702,2.11707,5393817.0
2006-09-22 13:54:00,2.11698,2.11718,2.11685,2.11718,1691532.0
2006-09-22 13:55:00,2.11733,2.11765,2.11733,2.11759,1180035.0
2006-09-22 13:56:00,2.11758,2.11786,2.11741,2.11786,11869149.0
2006-09-22 13:57:00,2.11797,2.11847,2.11791,2.11847,11927813.0
2006-09-22 13:58:00,2.11863,2.1189,2.11863,2.11864,7930371.0
2006-09-22 13:59:00,2.11896,2.11896,2.11824,2.11824,2451632.0
2006-09-22 14:00:00,2.1184,2.11851,2.11833,2.11836,6647824.0
2006-09-22 14:01:00,2.11827,2.11827,2.11662,2.11802,1300284.0
2006-09-22 14:02:00,2.11799,2.11806,2.11786,2.11786,6142351.0
2006-09-22 14:03:00,2.11791,2.11791,2.11778,2.11785,5609058.0
2006-09-22 14:04:00,2.11779,2.11789,2.11777,2.11777,10455527.0
2006-09-22 14:05:00,2.11775,2.11775,2.11738,2.11738,178683.0
2006-09-22 14:06:00,2.11737,2.11761,2.11732,2.11761,2966817.0
2006-09-22 14:07:00,2.11765,2.11766,2.11742,2.11742,9252012.0
2006-09-22 14:08:00,2.11721,2.11734,2.11712,2.11734,5837951.0
2006-09-22 14:09:00,2.11737,2.11739,2.1172,2.1172,5079738.0
2006-09-22 14:10:00,2.11714,2.11721,2.11704,2.1171,2277561.0
2006-09-22 14:11:00,2.117,2.11708,2.11694,2.11707,1181816.0
2006-09-22 14:12:00,2.117,2.117,2.11655,2.11679,12497156.0
2006-09-22 14:13:00,2.11674,2.11714,2.11674,2.11714,7993343.0
2006-09-22 14:14:00,2.11728,2.11738,2.11708,2.11708,5310341.0
2006-09-22 14:15:00,2.11679,2.11679,2.11645,2.11653,6516202.0
2006-09-22 14:16:00,2.11638,2.1165,2.11626,2.11632,4299403.0
2006-09-22 14:17:00,2.11594,2.11678,2.11594,2.11671,2188899.0
2006-09-22 14:18:00,2.11667,2.11683,2.11663,2.11683,6565329.0
2006-09-22 14:19:00,2.11696,2.11714,2.11696,2.11714,13360994.0
2006-09-22 14:20:00,2.11719,2.1174,2.11719,2.1174,9918114.0
2006-09-22 14:21:00,2.11761,2.11761,2.11734,2.11743,21103217.0
2006-09-22 14:22:00,2.11742,2.11751,2.1173,2.11751,1652018.0
2006-09-22 14:23:00,2.11738,2.11747,2.11721,2.11721,4019132.0
2006-09-22 14:24:00,2.11727,2.11741,2.11702,2.11741,1816588.0
2006-09-22 14:25:00,2.11736,2.11741,2.11727,2.11727,8547320.0
2006-09-22 14:26:00,2.11716,2.11732,2.11701,2.11732,1401183.0
2006-09-22 14:27:00,2.11731,2.11731,2.11711,2.11717,8511520.0
2006-09-22 14:28:00,2.11711,2.11711,2.11532,2.1169,5620076.0
2006-09-22 14:29:00,2.11696,2.11708,2.11693,2.11708,3459534.0
2006-09-22 14:30:00,2.11711,2.11742,2.11711,2.11739,6295045.0
2006-09-22 14:31:00,2.11743,2.11764,2.11743,2.11764,4097377.0
2006-09-22 14:32:00,2.1177,2.11795,2.1176,2.11795,6584183.0
2006-09-22 14:33:00,2.11786,2.11804,2.11786,2.11798,6968022.0
2006-09-22 14:34:00,2.11795,2.11797,2.11748,2.11792,24685566.0
2006-09-22 14:35:00,2.11797,2.11797,2.11775,2.11775,13591102.0
2006-09-22 14:36:00,2.11776,2.11777,2.11755,2.11762,14082814.0
2006-09-22 14:37:00,2.11747,2.11769,2.11747,2.11753,2788594.0
2006-09-22 14:38:00,2.11754,2.11782,2.11754,2.11782,85344.0
2006-09-22 14:39:00,2.11785,2.11785,2.11772,2.11772,1790104.0
2006-09-22 14:40:00,2.11742,2.11766,2.11729,2.11729,9101716.0
2006-09-22 14:41:00,2.11708,2.11708,2.1166,2.1166,1345683.0
2006-09-22 14:42:00,2.1162,2.11663,2.1162,2.11644,12510135.0
2006-09-22 14:43:00,2.1163,2.11634,2.11617,2.11617,6327769.0
2006-09-22 14:44:00,2.11617,2.11617,2.11575,2.11575,10924833.0
2006-09-22 14:45:00,2.11581,2.11603,2.1157,2.1157,9207591.0
2006-09-22 14:46:00,2.11592,2.11592,2.11576,2.11576,106619.0
2006-09-22 14:47:00,2.11599,2.11622,2.11599,2.11622,3427307.0
2006-09-22 14:48:00,2.11618,2.11646,2.11618,2.11641,5159813.0
2006-09-22 14:49:00,2.11639,2.11645,2.11627,2.11642,5635927.0
2006-09-22 14:50:00,2.11639,2.11656,2.11639,2.11656,243717.0
2006-09-22 14:51:00,2.11653,2.11653,2.11611,2.11634,9052973.0
2006-09-22 14:52:00,2.11634,2.11651,2.11634,2.11649,1702461.0
2006-09-22 14:53:00,2.11646,2.11675,2.11646,2.11675,3046354.0
2006-09-22 14:54:00,2.11689,2.11695,2.11689,2.11693,7446110.0
2006-09-22 14:55:00,2.11683,2.11683,2.11632,2.11632,7564228.0
2006-09-22 14:56:00,2.11632,2.11663,2.11632,2.11663,27057976.0
2006-09-22 14:57:00,2.11678,2.11702,2.11675,2.11702,19115194.0
2006-09-22 14:58:00,2.11691,2.11697,2.1169,2.1169,10089642.0
2006-09-22 14:59:00,2.11713,2.11734,2.11713,2.11716,2919649.0
2006-09-22 15:00:00,2.11716,2.11716,2.1169,2.11713,15585915.0
2006-09-22 15:01:00,2.11714,2.11722,2.11703,2.11722,9421239.0
2006-09-22 15:02:00,2.11727,2.1178,2.11727,2.1178,4521265.0
2006-09-22 15:03:00,2.11794,2.11813,2.11784,2.11804,33630034.0
2006-09-22 15:04:00,2.11806,2.11858,2.11806,2.11858,2415238.0
2006-09-22 15:05:00,2.11878,2.11914,2.11867,2.11914,8391724.0
2006-09-22 15:06:00,2.11925,2.1196,2.11925,2.11949,5397525.0
2006-09-22 15:07:00,2.11945,2.11945,2.11898,2.11898,6876226.0
2006-09-22 15:08:00,2.11885,2.11885,2.11869,2.11884,3286278.0
2006-09-22 15:09:00,2.11883,2.11883,2.1186,2.11861,8383767.0
2006-09-22 15:10:00,2.11851,2.11851,2.11835,2.11835,4221637.0
2006-09-22 15:11:00,2.11831,2.11831,2.11811,2.11811,5508261.0
2006-09-22 15:12:00,2.11812,2.11812,2.11786,2.11789,7069752.0
2006-09-22 15:13:00,2.11775,2.11788,2.11765,2.11765,2552687.0
2006-09-22 15:14:00,2.11766,2.11766,2.11742,2.11745,3255820.0
2006-09-22 15:15:00,2.11742,2.11742,2.11711,2.11711,5962379.0
2006-09-22 15:16:00,2.11697,2.11708,2.11676,2.11676,6641841.0
2006-09-22 15:17:00,2.11685,2.11685,2.11658,2.11659,2352093.0
2006-09-22 15:18:00,2.11664,2.11664,2.11635,2.11649,4669910.0
2006-09-22 15:19:00,2.1164,2.1164,2.11619,2.11628,4234348.0
2006-09-22 15:20:00,2.11617,2.11617,2.11591,2.1161,3215194.0
2006-09-22 15:21:00,2.11604,2.11604,2.11587,2.11596,8359605.0
2006-09-22 15:22:00,2.11599,2.11614,2.11593,2.11593,5308583.0
2006-09-22 15:23:00,2.11577,2.11577,2.11538,2.11565,5999010.0
2006-09-22 15:24:00,2.11577,2.11592,2.11577,2.11589,17704088.0
2006-09-22 15:25:00,2.11609,2.11635,2.11609,2.11635,23883594.0
2006-09-22 15:26:00,2.11653,2.1168,2.11653,2.11669,14498665.0
2006-09-22 15:27:00,2.11662,2.1169,2.11655,2.1169,8639562.0
2006-09-22 15:28:00,2.11704,2.11785,2.11703,2.11785,20431682.0
2006-09-22 15:29:00,2.11787,2.1181,2.11787,2.11801,1322023.0
2006-09-22 15:30:00,2.11804,2.11804,2.11783,2.11797,1632276.0
2006-09-22 15:31:00,2.11797,2.118,2.11775,2.11775,13095865.0
2006-09-22 15:32:00,2.11785,2.11837,2.11785,2.11837,9738041.0
2006-09-22 15:33:00,2.11839,2.1185,2.1182,2.1185,3322596.0
2006-09-22 15:34:00,2.11841,2.11841,2.11806,2.11808,7815840.0
2006-09-22 15:35:00,2.11793,2.11811,2.11793,2.11797,13398453.0
2006-09-22 15:36:00,2.11789,2.11806,2.11776,2.11806,14930370.0
2006-09-22 15:37:00,2.11797,2.11797,2.11781,2.11786,6896124.0
2006-09-22 15:38:00,2.11778,2.11778,2.11756,2.11769,7153057.0
2006-09-22 15:39:00,2.11755,2.11774,2.11745,2.11756,9688345.0
2006-09-22 15:40:00,2.11758,2.11771,2.11758,2.11767,3516759.0
2006-09-22 15:41:00,2.11762,2.11774,2.11762,2.11774,3837282.0
2006-09-22 15:42:00,2.11766,2.11766,2.11729,2.11737,11898301.0
2006-09-22 15:43:00,2.11755,2.11766,2.11745,2.11766,2866521.0
2006-09-22 15:44:00,2.1177,2.11812,2.1177,2.11812,21618740.0
2006-09-22 15:45:00,2.11819,2.11819,2.11805,2.11814,4149100.0
2006-09-22 15:46:00,2.11832,2.11861,2.11832,2.11858,2030366.0
2006-09-22 15:47:00,2.11858,2.11858,2.11829,2.11829,3451918.0
2006-09-22 15:48:00,2.11829,2.11829,2.11794,2.11798,1909229.0
2006-09-22 15:49:00,2.11799,2.1185,2.11799,2.1185,18467416.0
2006-09-22 15:50:00,2.11845,2.11845,2.11807,2.11807,3969624.0
2006-09-22 15:51:00,2.11795,2.11822,2.11791,2.11822,5429319.0
2006-09-22 15:52:00,2.11846,2.11853,2.11836,2.11836,1874903.0
2006-09-22 15:53:00,2.11844,2.11869,2.11821,2.11869,3240036.0
2006-09-22 15:54:00,2.11869,2.11893,2.11869,2.11893,19473926.0
2006-09-22 15:55:00,2.11902,2.11905,2.1189,2.11904,5278572.0
2006-09-22 15:56:00,2.11909,2.11919,2.11909,2.11916,434043.0
2006-09-22 15:57:00,2.11906,2.11926,2.119,2.11917,13600060.0
2006-09-22 15:58:00,2.11921,2.11921,2.11907,2.11915,3358520.0
2006-09-22 15:59:00,2.11908,2.11908,2.11881,2.11881,1279765.0
2006-09-22 16:00:00,2.11889,2.11941,2.11889,2.11937,8575154.0
2006-09-22 16:01:00,2.11927,2.11927,2.11897,2.11913,6652027.0
2006-09-22 16:02:00,2.11911,2.11942,2.11911,2.11942,7237602.0
2006-09-22 16:03:00,2.11926,2.11926,2.11885,2.1189,8086214.0
2006-09-22 16:04:00,2.11887,2.11902,2.11872,2.11902,2307102.0
2006-09-22 16:05:00,2.1191,2.11924,2.11907,2.11918,3760700.0
2006-09-22 16:06:00,2.11918,2.1192,2.11898,2.11898,3988528.0
2006-09-22 16:07:00,2.1189,2.1189,2.11868,2.11889,12207328.0
2006-09-22 16:08:00,2.11891,2.11891,2.11862,2.11862,10092818.0
2006-09-22 16:09:00,2.11865,2.11866,2.11847,2.11847,10987761.0
2006-09-22 16:10:00,2.11842,2.11846,2.11821,2.11821,3856361.0
2006-09-22 16:11:00,2.11808,2.11851,2.11793,2.11851,3965385.0
2006-09-22 16:12:00,2.11853,2.11875,2.11853,2.11875,6641644.0
2006-09-22 16:13:00,2.11878,2.11882,2.11862,2.11882,5765394.0
2006-09-22 16:14:00,2.11888,2.11902,2.11884,2.11888,6729445.0
2006-09-22 16:15:00,2.11914,2.11943,2.11914,2.11943,15183365.0
2006-09-22 16:16:00,2.11951,2.1199,2.11951,2.11987,13958203.0
2006-09-22 16:17:00,2.11991,2.12011,2.11991,2.12011,12830851.0
2006-09-22 16:18:00,2.12015,2.12042,2.12015,2.12042,8723776.0
2006-09-22 16:19:00,2.12049,2.12049,2.12028,2.12028,1869715.0
2006-09-22 16:20:00,2.12037,2.12052,2.12033,2.12033,7280724.0
2006-09-22 16:21:00,2.12035,2.12052,2.12026,2.12052,6335775.0
2006-09-22 16:22:00,2.12066,2.12097,2.12066,2.12093,6474966.0
2006-09-22 16:23:00,2.12116,2.12137,2.12095,2.12137,1471011.0
2006-09-22 16:24:00,2.12159,2.12179,2.12157,2.12179,2742278.0
2006-09-22 16:25:00,2.12189,2.12211,2.12183,2.12211,2104807.0
2006-09-22 16:26:00,2.12209,2.12211,2.12164,2.12202,7665663.0
2006-09-22 16:27:00,2.12204,2.12208,2.12197,2.12203,25520737.0
2006-09-22 16:28:00,2.12192,2.12196,2.12177,2.12195,4687591.0
2006-09-22 16:29:00,2.12214,2.12223,2.12204,2.12223,6674377.0
2006-09-22 16:30:00,2.12221,2.12245,2.12221,2.12245,695128.0
2006-09-22 16:31:00,2.12252,2.12256,2.1224,2.1224,11603847.0
2006-09-22 16:32:00,2.12225,2.12225,2.12204,2.12204,9626262.0
2006-09-22 16:33:00,2.12192,2.12192,2.12173,2.12174,745224.0
2006-09-22 16:34:00,2.12187,2.12187,2.12156,2.12156,16325471.0
2006-09-22 16:35:00,2.1214,2.12194,2.1214,2.12194,3467572.0
2006-09-22 16:36:00,2.12195,2.12219,2.12195,2.12219,3914299.0
2006-09-22 16:37:00,2.12218,2.12238,2.12218,2.12238,18479399.0
2006-09-22 16:38:00,2.12244,2.12258,2.12238,2.12255,4727162.0
2006-09-22 16:39:00,2.12269,2.12293,2.12261,2.12293,1967558.0
2006-09-22 16:40:00,2.12293,2.12325,2.12292,2.12325,8758718.0
2006-09-22 16:41:00,2.12315,2.12315,2.1227,2.12289,12752688.0
2006-09-22 16:42:00,2.12281,2.12281,2.12243,2.12247,4372877.0
2006-09-22 16:43:00,2.12249,2.12288,2.12249,2.12271,14072790.0
2006-09-22 16:44:00,2.12273,2.12336,2.12273,2.12336,8320420.0
2006-09-22 16:45:00,2.12329,2.12362,2.12327,2.12327,2575537.0
2006-09-22 16:46:00,2.12341,2.12402,2.12341,2.12402,9698792.0
2006-09-22 16:47:00,2.12397,2.12405,2.12397,2.12402,2458099.0
2006-09-22 16:48:00,2.12408,2.12413,2.12399,2.12405,9878078.0
2006-09-22 16:49:00,2.12392,2.12401,2.12373,2.12373,3238074.0
2006-09-22 16:50:00,2.12387,2.12387,2.12368,2.12378,2317610.0
2006-09-22 16:51:00,2.12379,2.12432,2.12379,2.12432,4013191.0
2006-09-22 16:52:00,2.12433,2.12456,2.12433,2.12452,9616574.0
2006-09-22 16:53:00,2.1246,2.12464,2.12456,2.12464,2643150.0
2006-09-22 16:54:00,2.12475,2.12489,2.12474,2.12488,19251031.0
2006-09-22 16:55:00,2.12496,2.12516,2.12496,2.12515,5678152.0
2006-09-22 16:56:00,2.12517,2.12561,2.12517,2.12544,12478315.0
2006-09-22 16:57:00,2.1253,2.1253,2.12504,2.12513,3540441.0
2006-09-22 16:58:00,2.12508,2.12539,2.12508,2.12524,2297728.0
2006-09-22 16:59:00,2.12515,2.12521,2.12495,2.12521,11129873.0
2006-09-22 17:00:00,2.12536,2.12541,2.12524,2.12535,4190666.0
2006-09-22 17:01:00,2.12516,2.12534,2.12516,2.12534,25833831.0
2006-09-22 17:02:00,2.12541,2.12553,2.12541,2.12547,10209811.0
2006-09-22 17:03:00,2.12547,2.1257,2.12536,2.12569,3931323.0
2006-09-22 17:04:00,2.12583,2.12605,2.12577,2.12605,10424041.0
2006-09-22 17:05:00,2.12608,2.12619,2.12608,2.12619,8854222.0
2006-09-22 17:06:00,2.12643,2.12643,2.12587,2.12587,18208892.0
2006-09-22 17:07:00,2.12586,2.12586,2.12567,2.12567,4455445.0
2006-09-22 17:08:00,2.1254,2.12558,2.12523,2.12558,1633566.0
2006-09-22 17:09:00,2.12559,2.12608,2.12559,2.12608,1098133.0
2006-09-22 17:10:00,2.12607,2.12607,2.12581,2.126,7370684.0
2006-09-22 17:11:00,2.12605,2.12633,2.12594,2.12606,9150997.0
2006-09-22 17:12:00,2.12658,2.12661,2.12648,2.12648,3206540.0
2006-09-22 17:13:00,2.12661,2.12661,2.1263,2.1263,16037889.0
2006-09-22 17:14:00,2.12631,2.1266,2.12626,2.1266,4309512.0
2006-09-22 17:15:00,2.12659,2.12659,2.12612,2.12617,4420365.0
2006-09-22 17:16:00,2.12617,2.12617,2.1259,2.1259,2231253.0
2006-09-22 17:17:00,2.12591,2.12612,2.12589,2.12612,2816905.0
2006-09-22 17:18:00,2.12622,2.1264,2.12584,2.1264,8126040.0
2006-09-22 17:19:00,2.12634,2.12644,2.12613,2.12613,1500571.0
2006-09-22 17:20:00,2.12611,2.12611,2.12579,2.12579,7905602.0
2006-09-22 17:21:00,2.12573,2.12574,2.12544,2.12574,4707700.0
2006-09-22 17:22:00,2.12576,2.12606,2.12576,2.1259,6415303.0
2006-09-22 17:23:00,2.12582,2.12582,2.12569,2.12569,9434089.0
2006-09-22 17:24:00,2.12574,2.12597,2.12568,2.12568,6875590.0
2006-09-22 17:25:00,2.12568,2.12568,2.12545,2.12545,12367721.0
2006-09-22 17:26:00,2.12551,2.12551,2.12456,2.12456,9057702.0
2006-09-22 17:27:00,2.12472,2.12495,2.12472,2.12495,8749553.0
2006-09-22 17:28:00,2.125,2.12519,2.125,2.12519,16899943.0
2006-09-22 17:29:00,2.12533,2.12551,2.12533,2.12543,3041600.0
2006-09-22 17:30:00,2.1253,2.1253,2.12475,2.12492,2457969.0
2006-09-22 17:31:00,2.12473,2.12474,2.12463,2.12469,6071794.0
2006-09-22 17:32:00,2.12486,2.12511,2.12486,2.12509,10018854.0
2006-09-22 17:33:00,2.12508,2.12508,2.12479,2.12479,8769928.0
2006-09-22 17:34:00,2.12485,2.12488,2.12475,2.12475,6612877.0
2006-09-22 17:35:00,2.12479,2.12482,2.12465,2.12465,6327422.0
2006-09-22 17:36:00,2.12467,2.12467,2.12455,2.12456,3405341.0
2006-09-22 17:37:00,2.12456,2.12456,2.1243,2.1243,12943718.0
2006-09-22 17:38:00,2.12426,2.12426,2.12394,2.12394,2275349.0
2006-09-22 17:39:00,2.12401,2.12401,2.12357,2.12357,1731620.0
2006-09-22 17:40:00,2.12354,2.12354,2.12309,2.12312,2864922.0
2006-09-22 17:41:00,2.12304,2.12304,2.12272,2.12273,6274254.0
2006-09-22 17:42:00,2.12276,2.12296,2.12269,2.12296,1068752.0
2006-09-22 17:43:00,2.1229,2.1229,2.12255,2.12256,4326149.0
2006-09-22 17:44:00,2.12257,2.12257,2.12186,2.12219,3824560.0
2006-09-22 17:45:00,2.12184,2.12225,2.12184,2.12225,8839760.0
2006-09-22 17:46:00,2.12221,2.12242,2.12217,2.12242,19968291.0
2006-09-22 17:47:00,2.12242,2.12251,2.12225,2.12251,8853518.0
2006-09-22 17:48:00,2.12266,2.12304,2.12266,2.12304,4898569.0
2006-09-22 17:49:00,2.12314,2.12315,2.12308,2.1231,9066404.0
2006-09-22 17:50:00,2.123,2.12317,2.12295,2.12317,6449402.0
2006-09-22 17:51:00,2.12315,2.12335,2.12308,2.12334,2131683.0
2006-09-22 17:52:00,2.12314,2.1232,2.12296,2.12305,810518.0
2006-09-22 17:53:00,2.12303,2.12307,2.12299,2.12302,1565477.0
2006-09-22 17:54:00,2.12318,2.12326,2.12302,2.12321,1595375.0
2006-09-22 17:55:00,2.12338,2.12352,2.12336,2.12336,4650515.0
2006-09-22 17:56:00,2.12332,2.12332,2.12273,2.12273,2708597.0
2006-09-22 17:57:00,2.12266,2.1228,2.12253,2.1228,9183487.0
2006-09-22 17:58:00,2.1227,2.12287,2.12268,2.12268,2691172.0
2006-09-22 17:59:00,2.12285,2.12327,2.12285,2.12327,3208942.0
2006-09-22 18:00:00,2.12342,2.12382,2.12342,2.1238,3891304.0
2006-09-22 18:01:00,2.12382,2.12382,2.12349,2.12349,28677493.0
2006-09-22 18:02:00,2.12348,2.1237,2.12324,2.1237,4717117.0
2006-09-22 18:03:00,2.12379,2.12398,2.12378,2.12391,4041817.0
2006-09-22 18:04:00,2.12376,2.12376,2.12329,2.12374,7265718.0
2006-09-22 18:05:00,2.12379,2.12385,2.12379,2.12385,6559608.0
2006-09-22 18:06:00,2.12371,2.12424,2.12371,2.12421,670402.0
2006-09-22 18:07:00,2.12425,2.12448,2.12425,2.12446,3882231.0
2006-09-22 18:08:00,2.12454,2.12454,2.12418,2.12418,19475825.0
2006-09-22 18:09:00,2.12414,2.12441,2.12405,2.12405,4801803.0
2006-09-22 18:10:00,2.12438,2.12438,2.12417,2.12435,12367521.0
2006-09-22 18:11:00,2.1243,2.12453,2.12427,2.12453,1586418.0
2006-09-22 18:12:00,2.12462,2.12507,2.12462,2.12507,6371221.0
2006-09-22 18:13:00,2.12509,2.12512,2.12503,2.12503,11916699.0
2006-09-22 18:14:00,2.12502,2.12506,2.12488,2.12488,15750866.0
2006-09-22 18:15:00,2.12476,2.12504,2.12476,2.12504,7617581.0
2006-09-22 18:16:00,2.12502,2.12519,2.12502,2.12519,1199620.0
2006-09-22 18:17:00,2.1252,2.1255,2.12514,2.1255,15364871.0
2006-09-22 18:18:00,2.12549,2.12549,2.12535,2.1254,1220867.0
2006-09-22 18:19:00,2.12529,2.12535,2.12516,2.12517,1128172.0
2006-09-22 18:20:00,2.12512,2.12512,2.12478,2.12479,3044893.0
2006-09-22 18:21:00,2.12475,2.12477,2.12459,2.12466,694460.0
2006-09-22 18:22:00,2.12466,2.12477,2.12449,2.12477,1218304.0
2006-09-22 18:23:00,2.12485,2.12497,2.12475,2.12497,5419287.0
2006-09-22 18:24:00,2.12501,2.12506,2.12499,2.12499,3443829.0
2006-09-22 18:25:00,2.12494,2.12534,2.12494,2.1253,3886049.0
2006-09-22 18:26:00,2.12531,2.12532,2.12523,2.12532,1924800.0
2006-09-22 18:27:00,2.12529,2.12549,2.12526,2.12549,2137564.0
2006-09-22 18:28:00,2.12552,2.12552,2.12539,2.12552,4526513.0
2006-09-22 18:29:00,2.12546,2.12546,2.12533,2.12546,3076032.0
2006-09-22 18:30:00,2.12551,2.1256,2.12547,2.12556,7385322.0
2006-09-22 18:31:00,2.12558,2.12566,2.12557,2.12566,1156324.0
2006-09-22 18:32:00,2.12555,2.12576,2.12555,2.12576,3315984.0
2006-09-22 18:33:00,2.12581,2.12598,2.12581,2.12598,676642.0
2006-09-22 18:34:00,2.12582,2.12589,2.12569,2.12569,1384130.0
2006-09-22 18:35:00,2.12566,2.12566,2.1254,2.12551,8891958.0
2006-09-22 18:36:00,2.12547,2.12552,2.12527,2.12537,1742331.0
2006-09-22 18:37:00,2.12528,2.12528,2.12508,2.12513,19767112.0
2006-09-22 18:38:00,2.12513,2.1253,2.12513,2.1253,3742593.0
2006-09-22 18:39:00,2.1253,2.12545,2.12528,2.12528,3893810.0
2006-09-22 18:40:00,2.12534,2.12535,2.12514,2.12514,2937218.0
2006-09-22 18:42:00,2.12514,2.12527,2.12505,2.12522,3661882.0
2006-09-22 18:43:00,2.12532,2.12539,2.12523,2.12539,5610224.0
2006-09-22 18:44:00,2.12539,2.12545,2.1252,2.1252,9351674.0
2006-09-22 18:45:00,2.12507,2.12522,2.12507,2.12517,2737549.0
2006-09-22 18:46:00,2.12526,2.12566,2.12526,2.12566,1259460.0
2006-09-22 18:47:00,2.12559,2.1256,2.12531,2.12531,9785542.0
2006-09-22 18:48:00,2.12531,2.12531,2.12506,2.12508,11108721.0
2006-09-22 18:49:00,2.12494,2.12503,2.12485,2.12485,765992.0
2006-09-22 18:50:00,2.12472,2.12484,2.1245,2.12456,5441620.0
2006-09-22 18:51:00,2.12452,2.12452,2.12429,2.12437,1879831.0
2006-09-22 18:52:00,2.12432,2.12432,2.12417,2.12417,3986816.0
2006-09-22 18:53:00,2.12415,2.12415,2.12396,2.12408,1033339.0
2006-09-22 18:54:00,2.12399,2.12401,2.12373,2.12382,2609534.0
2006-09-22 18:55:00,2.12375,2.12385,2.12351,2.12351,1732278.0
2006-09-22 18:56:00,2.12371,2.12371,2.12349,2.12352,12049463.0
2006-09-22 18:57:00,2.12359,2.12359,2.12341,2.12352,2843000.0
2006-09-22 18:58:00,2.12347,2.12348,2.12337,2.12341,2385233.0
2006-09-22 18:59:00,2.12346,2.12415,2.12346,2.12415,9301358.0
2006-09-22 19:00:00,2.12416,2.12418,2.124,2.124,3399937.0
2006-09-22 19:01:00,2.12408,2.12419,2.12408,2.12419,2491708.0
2006-09-22 19:02:00,2.12437,2.12464,2.12433,2.12451,10611473.0
2006-09-22 19:03:00,2.12454,2.12498,2.12454,2.12498,42115459.0
2006-09-22 19:04:00,2.12499,2.12499,2.12475,2.12475,6969830.0
2006-09-22 19:05:00,2.12476,2.12476,2.12452,2.12452,6352733.0
2006-09-22 19:06:00,2.12445,2.12451,2.12428,2.12428,1488605.0
2006-09-22 19:07:00,2.1243,2.12438,2.1243,2.12435,2230236.0
2006-09-22 19:08:00,2.12443,2.12459,2.12435,2.12459,1885659.0
2006-09-22 19:09:00,2.12459,2.12477,2.12459,2.12464,2994918.0
2006-09-22 19:10:00,2.12467,2.12507,2.12467,2.12507,6210327.0
2006-09-22 19:11:00,2.12503,2.12503,2.12489,2.12489,6559986.0
2006-09-22 19:12:00,2.12471,2.12478,2.12447,2.1245,3962397.0
2006-09-22 19:13:00,2.12441,2.12454,2.12438,2.12454,547942.0
2006-09-22 19:14:00,2.12457,2.12481,2.12447,2.12479,1562871.0
2006-09-22 19:15:00,2.12474,2.12476,2.12464,2.12464,4595905.0
2006-09-22 19:16:00,2.1247,2.1247,2.12426,2.12431,10699459.0
2006-09-22 19:17:00,2.12422,2.12422,2.12407,2.1241,15725710.0
2006-09-22 19:18:00,2.12414,2.12426,2.12414,2.1242,781813.0
2006-09-22 19:19:00,2.1242,2.1242,2.124,2.1241,5744124.0
2006-09-22 19:20:00,2.12411,2.12419,2.12406,2.12406,3121964.0
2006-09-22 19:21:00,2.12403,2.12421,2.12393,2.12421,2100075.0
2006-09-22 19:22:00,2.12432,2.12438,2.12432,2.12436,2689442.0
2006-09-22 19:23:00,2.12433,2.12439,2.12423,2.12423,1854990.0
2006-09-22 19:24:00,2.12418,2.12428,2.12401,2.12401,8786222.0
2006-09-22 19:25:00,2.12402,2.1242,2.12394,2.1242,9722376.0
2006-09-22 19:26:00,2.12429,2.12462,2.12429,2.12462,3148717.0
2006-09-22 19:27:00,2.1247,2.12476,2.12464,2.12476,10590478.0
2006-09-22 19:29:00,2.12476,2.12476,2.12452,2.12452,1379709.0
2006-09-22 19:30:00,2.12446,2.12459,2.12446,2.12449,11968224.0
2006-09-22 19:32:00,2.12459,2.12475,2.12459,2.12475,2129850.0
2006-09-22 19:33:00,2.1247,2.12475,2.12457,2.12475,6028194.0
2006-09-22 19:34:00,2.12488,2.12508,2.12488,2.12504,4688245.0
2006-09-22 19:35:00,2.12508,2.12525,2.12506,2.12525,1612722.0
2006-09-22 19:36:00,2.12521,2.12543,2.12521,2.12543,2867236.0
2006-09-22 19:37:00,2.12553,2.12553,2.12551,2.12551,545207.0
2006-09-22 19:38:00,2.12562,2.12576,2.12561,2.12561,12032654.0
2006-09-22 19:39:00,2.12557,2.1256,2.12547,2.12555,2551063.0
2006-09-22 19:40:00,2.12551,2.12551,2.12542,2.12542,635999.0
2006-09-22 19:41:00,2.12547,2.12551,2.12535,2.12541,1331498.0
2006-09-22 19:42:00,2.1254,2.12544,2.12516,2.12544,2509354.0
2006-09-22 19:43:00,2.12544,2.12568,2.12542,2.12568,3099249.0
2006-09-22 19:44:00,2.12571,2.12571,2.12546,2.12546,3233954.0
2006-09-22 19:45:00,2.12543,2.12543,2.12513,2.12521,4535428.0
2006-09-22 19:47:00,2.12529,2.1254,2.12529,2.12531,1455245.0
2006-09-22 19:48:00,2.12544,2.12561,2.12544,2.1255,12235961.0
2006-09-22 19:49:00,2.12554,2.12554,2.12515,2.12515,1250320.0
2006-09-22 19:50:00,2.12528,2.12537,2.12516,2.12537,6218286.0
2006-09-22 19:51:00,2.12537,2.12579,2.12533,2.12579,4896815.0
2006-09-22 19:52:00,2.12575,2.12575,2.12543,2.12543,1885442.0
2006-09-22 19:53:00,2.12549,2.1255,2.12533,2.12538,2096185.0
2006-09-22 19:54:00,2.12534,2.12534,2.12523,2.12523,2497174.0
2006-09-22 19:55:00,2.12526,2.1253,2.12519,2.12523,1070804.0
2006-09-22 19:56:00,2.12529,2.12547,2.12517,2.12547,3440010.0
2006-09-22 19:57:00,2.1255,2.12571,2.1255,2.12564,12755317.0
2006-09-22 19:59:00,2.12577,2.12594,2.12577,2.12587,2933742.0
2006-09-22 20:00:00,2.12583,2.12586,2.12547,2.12547,5687377.0
2006-09-22 20:01:00,2.12544,2.12544,2.12508,2.12519,3555007.0
2006-09-22 20:02:00,2.12503,2.12517,2.12503,2.12511,1521982.0
2006-09-22 20:03:00,2.12509,2.12509,2.12493,2.12497,4087320.0
2006-09-22 20:05:00,2.12491,2.12492,2.12482,2.12484,2825690.0
2006-09-22 20:06:00,2.12485,2.12485,2.12441,2.12441,1394922.0
2006-09-22 20:07:00,2.12444,2.12451,2.12442,2.12451,1460656.0
2006-09-22 20:08:00,2.12453,2.12455,2.12444,2.12444,10623081.0
2006-09-22 20:09:00,2.12455,2.12455,2.1244,2.1244,763283.0
2006-09-22 20:10:00,2.12434,2.12434,2.12392,2.12414,517693.0
2006-09-22 20:11:00,2.12409,2.12409,2.12397,2.12397,2940950.0
2006-09-22 20:12:00,2.12382,2.12412,2.12382,2.12391,2818175.0
2006-09-22 20:13:00,2.12396,2.12403,2.12383,2.12391,2357610.0
2006-09-22 20:14:00,2.12398,2.12408,2.12398,2.12407,4899314.0
2006-09-22 20:15:00,2.12396,2.12396,2.12378,2.12378,5445668.0
2006-09-22 20:16:00,2.12379,2.12388,2.12376,2.12384,20361777.0
2006-09-22 20:17:00,2.12367,2.12391,2.12367,2.12391,10922985.0
2006-09-22 20:18:00,2.12387,2.12391,2.12385,2.12389,2415551.0
2006-09-22 20:19:00,2.12392,2.12392,2.12371,2.12371,5773882.0
2006-09-22 20:20:00,2.12385,2.12396,2.12353,2.12396,17390703.0
2006-09-22 20:21:00,2.12405,2.12409,2.12386,2.12409,7512848.0
2006-09-22 20:22:00,2.12423,2.12445,2.12423,2.12427,5766978.0
2006-09-22 20:23:00,2.12418,2.12418,2.12402,2.12407,8872374.0
2006-09-22 20:24:00,2.124,2.124,2.12386,2.12386,1992941.0
2006-09-22 20:25:00,2.12382,2.12382,2.12358,2.12369,4217157.0
2006-09-22 20:26:00,2.1237,2.12373,2.12356,2.12369,2673006.0
2006-09-22 20:27:00,2.12354,2.12356,2.12337,2.12337,12999126.0
2006-09-22 20:28:00,2.12324,2.12356,2.12324,2.12356,4209052.0
2006-09-22 20:29:00,2.12366,2.12391,2.12364,2.12391,6874592.0
2006-09-22 20:30:00,2.12402,2.12409,2.12401,2.12409,4288612.0
2006-09-22 20:31:00,2.12408,2.12423,2.12405,2.12423,23562268.0
2006-09-22 20:32:00,2.12423,2.12447,2.12423,2.12447,4301079.0
2006-09-22 20:33:00,2.12443,2.12443,2.12439,2.12439,760565.0
2006-09-22 20:34:00,2.12292,2.12434,2.12292,2.1242,3590536.0
2006-09-22 20:35:00,2.12418,2.12418,2.12388,2.12393,8252835.0
2006-09-22 20:36:00,2.12386,2.12386,2.12359,2.12359,16373452.0
2006-09-22 20:37:00,2.12362,2.12367,2.12357,2.12357,12968321.0
2006-09-22 20:38:00,2.12335,2.12348,2.12322,2.12322,4822467.0
2006-09-22 20:39:00,2.12312,2.12314,2.12295,2.12314,2571454.0
2006-09-22 20:40:00,2.12302,2.12337,2.12302,2.12337,17643203.0
2006-09-22 20:41:00,2.1234,2.12354,2.12336,2.12354,3149847.0
2006-09-22 20:42:00,2.12358,2.12358,2.12326,2.12331,1715303.0
2006-09-22 20:43:00,2.12323,2.12337,2.12323,2.12337,6150444.0
2006-09-22 20:44:00,2.12347,2.12347,2.12329,2.12333,2196517.0
2006-09-22 20:45:00,2.12329,2.12339,2.12329,2.12331,3970626.0
2006-09-22 20:46:00,2.12323,2.12323,2.12299,2.12299,3599721.0
2006-09-22 20:47:00,2.12292,2.12292,2.12274,2.12275,17077751.0
2006-09-22 20:48:00,2.12289,2.12338,2.12289,2.12338,2364041.0
2006-09-22 20:49:00,2.12338,2.12359,2.12329,2.12359,6174094.0
2006-09-22 20:50:00,2.12353,2.12384,2.12353,2.12384,7184259.0
2006-09-22 20:51:00,2.12386,2.124,2.1238,2.12398,5660523.0
2006-09-22 20:52:00,2.12383,2.12395,2.12379,2.12379,5703939.0
2006-09-22 20:53:00,2.12386,2.12391,2.12373,2.12385,4307678.0
2006-09-22 20:54:00,2.12376,2.12376,2.12365,2.12365,4389144.0
2006-09-22 20:55:00,2.12359,2.12369,2.12359,2.12366,4245870.0
2006-09-22 20:56:00,2.12362,2.12362,2.12342,2.12342,3146915.0
2006-09-22 20:57:00,2.12332,2.12345,2.1233,2.1233,10447822.0
2006-09-22 20:58:00,2.12327,2.12327,2.12314,2.12314,176271.0
2006-09-22 20:59:00,2.12317,2.12317,2.12275,2.12284,13249182.0
2006-09-22 21:00:00,2.12279,2.12295,2.12279,2.12295,3041576.0
2006-09-22 21:01:00,2.12299,2.12315,2.12299,2.12315,3522231.0
2006-09-22 21:02:00,2.12311,2.12336,2.12311,2.12336,3252813.0
2006-09-22 21:03:00,2.12334,2.12351,2.12334,2.12351,780547.0
2006-09-22 21:04:00,2.12356,2.12378,2.12356,2.12375,6924874.0
2006-09-22 21:05:00,2.12381,2.12388,2.1237,2.12388,1710598.0
2006-09-22 21:06:00,2.12393,2.12421,2.12393,2.12406,3381969.0
2006-09-22 21:07:00,2.12429,2.12433,2.12429,2.12433,492685.0
2006-09-22 21:08:00,2.12432,2.12432,2.12429,2.12429,117228.0
2006-09-22 21:09:00,2.12437,2.12437,2.12418,2.12428,1687738.0
2006-09-22 21:10:00,2.12417,2.12418,2.12417,2.12418,890621.0
2006-09-22 21:11:00,2.12409,2.12409,2.12389,2.12391,5313860.0
2006-09-22 21:12:00,2.12365,2.12381,2.12349,2.12349,2081992.0
2006-09-22 21:13:00,2.12351,2.12351,2.12347,2.12347,5222555.0
2006-09-22 21:14:00,2.1235,2.12357,2.12343,2.12343,4952119.0
2006-09-22 21:16:00,2.12344,2.12362,2.12344,2.12349,10686967.0
2006-09-22 21:17:00,2.12346,2.12358,2.12339,2.12345,10213327.0
2006-09-22 21:18:00,2.12357,2.12357,2.12347,2.12347,432129.0
2006-09-22 21:20:00,2.1236,2.1236,2.12346,2.12346,646010.0
2006-09-22 21:21:00,2.12334,2.12349,2.12334,2.12349,12434770.0
2006-09-22 21:22:00,2.12354,2.12365,2.12354,2.12365,2866687.0
2006-09-22 21:24:00,2.12364,2.12364,2.12346,2.12352,4445499.0
2006-09-22 21:25:00,2.12351,2.12351,2.12338,2.12338,1968040.0
2006-09-22 21:26:00,2.12338,2.12344,2.12338,2.12344,682223.0
2006-09-22 21:27:00,2.12349,2.12363,2.12325,2.12357,4996471.0
2006-09-22 21:28:00,2.12359,2.12359,2.12354,2.12354,1051728.0
2006-09-22 21:29:00,2.1237,2.12395,2.1237,2.12395,984122.0
2006-09-22 21:30:00,2.12391,2.124,2.12376,2.124,723341.0
2006-09-22 21:31:00,2.12408,2.12428,2.12402,2.12428,4984343.0
2006-09-22 21:32:00,2.12426,2.12426,2.12412,2.12412,1205218.0
2006-09-22 21:33:00,2.1242,2.12432,2.12419,2.12432,1091464.0
2006-09-22 21:34:00,2.12423,2.12457,2.12423,2.12457,1571910.0
2006-09-22 21:35:00,2.12456,2.12456,2.12419,2.12419,5293392.0
2006-09-22 21:37:00,2.12407,2.12421,2.12395,2.12395,1816017.0
2006-09-22 21:38:00,2.12405,2.12405,2.12397,2.12397,1702358.0
2006-09-22 21:39:00,2.12386,2.12394,2.12376,2.12376,4793835.0
2006-09-22 21:41:00,2.1236,2.12365,2.12336,2.12365,2084980.0
2006-09-22 21:42:00,2.1234,2.1234,2.1234,2.1234,1757610.0
2006-09-22 21:43:00,2.12332,2.12332,2.12312,2.12322,1171498.0
2006-09-22 21:44:00,2.12315,2.12341,2.12309,2.12341,11976044.0
2006-09-22 21:45:00,2.12341,2.12344,2.12338,2.12344,13583127.0
2006-09-22 21:46:00,2.12342,2.12342,2.12322,2.1234,4752818.0
2006-09-22 21:47:00,2.12346,2.12365,2.12335,2.12355,3476516.0
2006-09-22 21:48:00,2.12348,2.12348,2.12319,2.12319,2900182.0
2006-09-22 21:49:00,2.12319,2.12343,2.12319,2.12343,3240997.0
2006-09-22 21:51:00,2.12343,2.12343,2.12333,2.12333,8263686.0
2006-09-22 21:52:00,2.12324,2.12346,2.12324,2.12342,2050546.0
2006-09-22 21:53:00,2.12335,2.12335,2.12325,2.12333,6045427.0
2006-09-22 21:54:00,2.12335,2.12335,2.12309,2.12309,1032287.0
2006-09-22 21:55:00,2.12291,2.12307,2.12291,2.12301,2724792.0
2006-09-22 21:56:00,2.12317,2.12329,2.12304,2.12326,1424062.0
2006-09-22 21:57:00,2.1233,2.12348,2.12327,2.12348,3851771.0
2006-09-22 21:59:00,2.1235,2.1236,2.1235,2.1235,1974125.0
2006-09-22 22:00:00,2.12354,2.12354,2.12338,2.12338,5914403.0
2006-09-22 22:01:00,2.12324,2.12324,2.12279,2.12279,2296993.0
2006-09-22 22:02:00,2.12282,2.1229,2.12272,2.1229,1509122.0
2006-09-22 22:03:00,2.12297,2.12312,2.12295,2.12312,797096.0
2006-09-22 22:04:00,2.12315,2.12315,2.12285,2.12305,3691759.0
2006-09-22 22:05:00,2.12305,2.12312,2.123,2.12312,2473264.0
2006-09-22 22:06:00,2.12303,2.12334,2.12303,2.12334,305641.0
2006-09-22 22:07:00,2.12339,2.12354,2.12337,2.12354,4940139.0
2006-09-22 22:08:00,2.12346,2.12346,2.12294,2.12319,16854947.0
2006-09-22 22:09:00,2.12309,2.12313,2.12302,2.12302,5301101.0
2006-09-22 22:10:00,2.123,2.123,2.12276,2.12276,5501958.0
2006-09-22 22:11:00,2.12261,2.12278,2.12261,2.12278,774501.0
2006-09-22 22:12:00,2.12274,2.12305,2.12274,2.12287,20145346.0
2006-09-22 22:15:00,2.12268,2.12276,2.12251,2.12252,6600185.0
2006-09-22 22:16:00,2.12244,2.12272,2.1224,2.12272,2381347.0
2006-09-22 22:17:00,2.12273,2.12294,2.12273,2.12294,3132967.0
2006-09-22 22:18:00,2.12289,2.12289,2.12247,2.12257,11251214.0
2006-09-22 22:19:00,2.12258,2.12267,2.1225,2.12266,13298461.0
2006-09-22 22:21:00,2.12267,2.12267,2.1225,2.12259,1682761.0
2006-09-22 22:22:00,2.12257,2.1226,2.12241,2.12241,3374352.0
2006-09-22 22:23:00,2.12259,2.12266,2.12241,2.12241,3598364.0
2006-09-22 22:24:00,2.1226,2.12271,2.12256,2.12256,3846857.0
2006-09-22 22:25:00,2.12272,2.12285,2.12268,2.12275,2337946.0
2006-09-22 22:26:00,2.1228,2.1228,2.12261,2.12265,2824333.0
2006-09-22 22:27:00,2.12261,2.12261,2.12248,2.12248,197686.0
2006-09-22 22:29:00,2.12231,2.12234,2.12231,2.12234,1599356.0
2006-09-22 22:30:00,2.12257,2.12288,2.12257,2.12281,5684449.0
2006-09-22 22:31:00,2.12283,2.12294,2.12278,2.12288,12590717.0
2006-09-22 22:32:00,2.12298,2.12307,2.12295,2.12307,5283000.0
2006-09-22 22:33:00,2.12307,2.12323,2.12304,2.12323,4809110.0
2006-09-22 22:34:00,2.12319,2.12341,2.12319,2.12341,5670424.0
2006-09-22 22:35:00,2.12332,2.12332,2.123,2.123,12094091.0
2006-09-22 22:36:00,2.12294,2.12303,2.12293,2.12295,19629909.0
2006-09-22 22:37:00,2.12303,2.1231,2.12303,2.1231,273894.0
2006-09-22 22:38:00,2.12326,2.12349,2.12322,2.12349,4053071.0
2006-09-22 22:39:00,2.1235,2.12368,2.1235,2.12368,3732378.0
2006-09-22 22:40:00,2.12371,2.12399,2.12371,2.12399,3675858.0
2006-09-22 22:41:00,2.12392,2.12392,2.12368,2.12368,3571574.0
2006-09-22 22:42:00,2.12366,2.12366,2.12346,2.1235,2276909.0
2006-09-22 22:43:00,2.12343,2.12344,2.1233,2.1233,5808655.0
2006-09-22 22:44:00,2.12328,2.12331,2.12325,2.12325,6031969.0
2006-09-22 22:45:00,2.12323,2.12323,2.12301,2.12312,9902415.0
2006-09-22 22:46:00,2.12292,2.12302,2.12265,2.12265,2862347.0
2006-09-22 22:47:00,2.12257,2.12259,2.12252,2.12252,16373519.0
2006-09-22 22:48:00,2.12259,2.1227,2.12259,2.12265,9142979.0
2006-09-22 22:49:00,2.12246,2.12246,2.12226,2.12243,1032485.0
2006-09-22 22:50:00,2.12233,2.12256,2.12226,2.12226,5041524.0
2006-09-22 22:51:00,2.1222,2.12228,2.12216,2.12218,5988660.0
2006-09-22 22:52:00,2.12228,2.12255,2.12215,2.12255,997906.0
2006-09-22 22:53:00,2.12268,2.12287,2.12268,2.12282,8540487.0
2006-09-22 22:54:00,2.1228,2.1228,2.1226,2.12261,8263571.0
2006-09-22 22:55:00,2.12239,2.12263,2.12239,2.12263,5038274.0
2006-09-22 22:56:00,2.12269,2.12287,2.12261,2.12287,1303033.0
2006-09-22 22:57:00,2.12275,2.1229,2.12275,2.1229,2726670.0
2006-09-22 22:58:00,2.12298,2.12308,2.12293,2.12308,4657811.0
2006-09-22 22:59:00,2.12299,2.12299,2.12247,2.1227,7352020.0
2006-09-24 23:05:00,2.12209,2.12211,2.122,2.12211,5173645.0
2006-09-24 23:07:00,2.12216,2.12233,2.12213,2.12233,748092.0
2006-09-24 23:09:00,2.12256,2.12256,2.12224,2.12232,975976.0
2006-09-24 23:11:00,2.12226,2.12226,2.12204,2.12209,8323990.0
2006-09-24 23:13:00,2.12198,2.122,2.12162,2.12162,5400583.0
2006-09-24 23:15:00,2.12159,2.12173,2.1213,2.12173,9484807.0
2006-09-24 23:18:00,2.12182,2.12203,2.12181,2.12203,4882278.0
2006-09-24 23:19:00,2.12223,2.12223,2.12182,2.12182,1018048.0
2006-09-24 23:21:00,2.12196,2.12207,2.12185,2.12207,6751152.0
2006-09-24 23:23:00,2.12227,2.12227,2.1221,2.1221,294886.0
2006-09-24 23:28:00,2.12213,2.12213,2.12198,2.12201,5010828.0
2006-09-24 23:31:00,2.12196,2.12196,2.12188,2.12188,6217678.0
2006-09-24 23:32:00,2.1218,2.1218,2.12148,2.12171,5576215.0
2006-09-24 23:33:00,2.12168,2.12216,2.12161,2.12212,25014693.0
2006-09-24 23:34:00,2.12217,2.12217,2.12198,2.12212,2924932.0
2006-09-24 23:37:00,2.12226,2.1224,2.12223,2.1224,4835327.0
2006-09-24 23:38:00,2.12243,2.12268,2.12234,2.12268,2536240.0
2006-09-24 23:39:00,2.1227,2.12297,2.1227,2.12297,6779345.0
2006-09-24 23:40:00,2.12296,2.12332,2.12296,2.12332,2246906.0
2006-09-24 23:43:00,2.12338,2.12373,2.12334,2.12373,6294532.0
2006-09-24 23:50:00,2.12379,2.1238,2.12364,2.12364,1577615.0
2006-09-24 23:52:00,2.12351,2.12352,2.12337,2.12342,7260810.0
2006-09-24 23:53:00,2.12338,2.12338,2.12312,2.12312,3734516.0
2006-09-24 23:55:00,2.12311,2.12311,2.12272,2.12284,5503692.0
2006-09-24 23:56:00,2.12286,2.12288,2.12269,2.12269,15548464.0
2006-09-24 23:57:00,2.1227,2.1227,2.12257,2.12258,6153300.0
2006-09-24 23:58:00,2.12265,2.12271,2.12224,2.12271,13225795.0
2006-09-24 23:59:00,2.1226,2.12283,2.1226,2.12283,2213296.0
2006-09-25 00:00:00,2.12284,2.12315,2.12284,2.12315,1512938.0
2006-09-25 00:01:00,2.12317,2.12317,2.12305,2.12305,12212157.0
2006-09-25 00:04:00,2.12307,2.1233,2.12307,2.1233,8551796.0
2006-09-25 00:05:00,2.12331,2.12362,2.12331,2.12362,6109016.0
2006-09-25 00:06:00,2.12365,2.12365,2.12324,2.12335,3744041.0
2006-09-25 00:07:00,2.12351,2.12356,2.12351,2.12356,504449.0
2006-09-25 00:09:00,2.12363,2.12366,2.12352,2.12366,1311048.0
2006-09-25 00:11:00,2.12374,2.12395,2.12367,2.12367,1604865.0
2006-09-25 00:12:00,2.12348,2.12369,2.12348,2.12369,2613569.0
2006-09-25 00:13:00,2.12365,2.12365,2.12352,2.12352,485863.0
2006-09-25 00:16:00,2.12371,2.12371,2.1237,2.1237,4784148.0
2006-09-25 00:18:00,2.1238,2.12387,2.12361,2.12361,5876276.0
2006-09-25 00:19:00,2.12366,2.12378,2.1234,2.12378,7553907.0
2006-09-25 00:21:00,2.1238,2.12402,2.1238,2.12402,24962024.0
2006-09-25 00:24:00,2.12404,2.12451,2.12404,2.12439,14736360.0
2006-09-25 00:25:00,2.12433,2.12433,2.1242,2.1242,826224.0
2006-09-25 00:26:00,2.12411,2.12411,2.1237,2.12397,5615375.0
2006-09-25 00:29:00,2.12385,2.12389,2.1237,2.1237,1098531.0
2006-09-25 00:30:00,2.12374,2.12377,2.12346,2.12364,8050026.0
2006-09-25 00:31:00,2.12391,2.12406,2.12391,2.12406,2669240.0
2006-09-25 00:33:00,2.12404,2.12407,2.12401,2.12407,3927211.0
2006-09-25 00:34:00,2.12406,2.12406,2.12382,2.12395,4818260.0
2006-09-25 00:35:00,2.1238,2.12397,2.1238,2.12392,3683052.0
2006-09-25 00:36:00,2.12408,2.12443,2.12408,2.12443,5580401.0
2006-09-25 00:39:00,2.1244,2.1247,2.1244,2.1247,1644170.0
2006-09-25 00:41:00,2.12476,2.125,2.12475,2.12486,1074573.0
2006-09-25 00:45:00,2.12482,2.12482,2.1244,2.1246,12103747.0
2006-09-25 00:46:00,2.12469,2.12501,2.12468,2.12501,1947001.0
2006-09-25 00:48:00,2.12491,2.12492,2.12464,2.12464,6654321.0
2006-09-25 00:51:00,2.12454,2.12463,2.12422,2.12422,4928865.0
2006-09-25 00:58:00,2.12428,2.12446,2.12423,2.12446,2547564.0
2006-09-25 01:00:00,2.12452,2.12466,2.12452,2.12457,3704037.0
2006-09-25 01:01:00,2.12464,2.1247,2.12459,2.12459,7576042.0
2006-09-25 01:06:00,2.12475,2.12515,2.12475,2.12515,3625050.0
2006-09-25 01:07:00,2.12503,2.12544,2.12503,2.12544,5272082.0
2006-09-25 01:11:00,2.1254,2.1254,2.12516,2.12524,2949727.0
2006-09-25 01:12:00,2.12497,2.12506,2.12466,2.12502,5698005.0
2006-09-25 01:13:00,2.12507,2.12507,2.125,2.12502,8549231.0
2006-09-25 01:14:00,2.12504,2.12504,2.12494,2.12494,1842434.0
2006-09-25 01:16:00,2.12483,2.12483,2.12469,2.12482,2631207.0
2006-09-25 01:17:00,2.12485,2.12485,2.12466,2.12466,5532658.0
2006-09-25 01:20:00,2.12459,2.12464,2.12453,2.12453,4333007.0
2006-09-25 01:22:00,2.12464,2.12464,2.12414,2.12414,13527989.0
2006-09-25 01:23:00,2.12392,2.12428,2.12386,2.12428,6133097.0
2006-09-25 01:24:00,2.12424,2.12439,2.12424,2.12439,7776495.0
2006-09-25 01:25:00,2.12433,2.12433,2.12414,2.12414,726325.0
2006-09-25 01:26:00,2.12407,2.12421,2.12407,2.12418,5820991.0
2006-09-25 01:27:00,2.12425,2.12431,2.12421,2.12423,9358372.0
2006-09-25 01:28:00,2.1242,2.12422,2.12414,2.12414,1229522.0
2006-09-25 01:32:00,2.12408,2.1241,2.12398,2.12398,2202871.0
2006-09-25 01:33:00,2.12399,2.12406,2.12399,2.12406,11888901.0
2006-09-25 01:34:00,2.12408,2.12408,2.12376,2.12406,3740192.0
2006-09-25 01:35:00,2.12412,2.12425,2.12412,2.12413,7860790.0
2006-09-25 01:36:00,2.12431,2.12437,2.12431,2.12437,228749.0
2006-09-25 01:38:00,2.12438,2.12438,2.12385,2.12385,3504128.0
2006-09-25 01:39:00,2.12382,2.12382,2.12355,2.12375,3520414.0
2006-09-25 01:40:00,2.12379,2.12415,2.12379,2.12408,10585565.0
2006-09-25 01:41:00,2.12402,2.12402,2.12362,2.12362,7358277.0
2006-09-25 01:42:00,2.12358,2.12383,2.12347,2.12383,7675974.0
2006-09-25 01:43:00,2.12372,2.12395,2.12372,2.12392,24782529.0
2006-09-25 01:44:00,2.12394,2.12394,2.12342,2.12342,11223028.0
2006-09-25 01:45:00,2.12355,2.12392,2.12355,2.12392,2440483.0
2006-09-25 01:46:00,2.12392,2.12392,2.12374,2.12374,8607863.0
2006-09-25 01:47:00,2.12371,2.12371,2.12357,2.12357,2158395.0
2006-09-25 01:50:00,2.12354,2.1236,2.12344,2.12344,8244196.0
2006-09-25 01:51:00,2.12352,2.12352,2.12337,2.12337,511111.0
2006-09-25 01:52:00,2.12338,2.12338,2.12317,2.12323,2350768.0
2006-09-25 01:54:00,2.12274,2.12314,2.12274,2.12304,12484613.0
2006-09-25 01:55:00,2.12321,2.12342,2.12312,2.12342,2881550.0
2006-09-25 01:57:00,2.12338,2.12384,2.12322,2.12384,1813838.0
2006-09-25 01:58:00,2.12386,2.12386,2.12358,2.1236,3675139.0
2006-09-25 01:59:00,2.12355,2.12355,2.12333,2.12334,3327474.0
2006-09-25 02:00:00,2.12314,2.12317,2.12293,2.12293,3234953.0
2006-09-25 02:01:00,2.12285,2.12285,2.12262,2.12272,3607322.0
2006-09-25 02:02:00,2.12269,2.12273,2.1226,2.1226,1809316.0
2006-09-25 02:04:00,2.12258,2.12258,2.1224,2.12251,3873816.0
2006-09-25 02:05:00,2.12239,2.12262,2.12214,2.12214,11472719.0
2006-09-25 02:06:00,2.12255,2.12256,2.12235,2.12256,11376667.0
2006-09-25 02:07:00,2.12253,2.12253,2.12235,2.12248,2176436.0
2006-09-25 02:09:00,2.12239,2.12285,2.12239,2.12285,7550606.0
2006-09-25 02:12:00,2.12289,2.12289,2.12285,2.12287,2229287.0
2006-09-25 02:13:00,2.1229,2.1229,2.12283,2.12283,8443221.0
2006-09-25 02:14:00,2.12271,2.12271,2.12238,2.12238,192899.0
2006-09-25 02:15:00,2.12223,2.1224,2.12223,2.12237,11058259.0
2006-09-25 02:16:00,2.12232,2.12243,2.12226,2.12232,9656208.0
2006-09-25 02:17:00,2.12244,2.12244,2.12223,2.12226,7262038.0
2006-09-25 02:18:00,2.12217,2.12256,2.12217,2.12255,7960057.0
2006-09-25 02:21:00,2.12269,2.12294,2.12269,2.12294,3856624.0
2006-09-25 02:22:00,2.12291,2.12307,2.12286,2.12305,2174361.0
2006-09-25 02:23:00,2.12313,2.12335,2.12304,2.12332,1706122.0
2006-09-25 02:24:00,2.12315,2.12317,2.12309,2.12317,8040085.0
2006-09-25 02:27:00,2.1232,2.12338,2.1232,2.12338,2236643.0
2006-09-25 02:28:00,2.12335,2.12346,2.12325,2.12325,1348663.0
2006-09-25 02:29:00,2.1234,2.12352,2.1234,2.12352,13667126.0
2006-09-25 02:30:00,2.12342,2.1236,2.12342,2.1236,2002883.0
2006-09-25 02:31:00,2.1236,2.12365,2.12346,2.12346,1350678.0
2006-09-25 02:32:00,2.1234,2.1234,2.12291,2.12291,8686072.0
2006-09-25 02:33:00,2.1229,2.1231,2.1229,2.12296,6143527.0
2006-09-25 02:34:00,2.12316,2.12323,2.123,2.12319,2281887.0
2006-09-25 02:36:00,2.12322,2.12322,2.1229,2.12292,5648458.0
2006-09-25 02:37:00,2.12306,2.12322,2.12304,2.12322,2502482.0
2006-09-25 02:39:00,2.12314,2.1233,2.12314,2.12327,3994291.0
2006-09-25 02:41:00,2.12322,2.12325,2.1231,2.12312,15949106.0
2006-09-25 02:42:00,2.12312,2.12342,2.12312,2.12342,5239755.0
2006-09-25 02:43:00,2.12344,2.12344,2.12329,2.12329,2310375.0
2006-09-25 02:44:00,2.12344,2.12359,2.12335,2.12359,1060577.0
2006-09-25 02:45:00,2.1236,2.12381,2.1236,2.12381,4693318.0
2006-09-25 02:46:00,2.12375,2.12391,2.12375,2.12388,8580119.0
2006-09-25 02:47:00,2.12387,2.12397,2.12355,2.12384,5634893.0
2006-09-25 02:48:00,2.12388,2.124,2.12375,2.124,3146709.0
2006-09-25 02:49:00,2.12405,2.12434,2.12405,2.12434,477193.0
2006-09-25 02:50:00,2.12433,2.12447,2.1243,2.12434,5543797.0
2006-09-25 02:51:00,2.12444,2.12475,2.12444,2.12469,2754871.0
2006-09-25 02:52:00,2.12472,2.12473,2.12461,2.12464,7506138.0
2006-09-25 02:53:00,2.12482,2.12491,2.12482,2.12491,3590224.0
2006-09-25 02:54:00,2.12492,2.12562,2.12492,2.12562,4736524.0
2006-09-25 02:55:00,2.12548,2.12575,2.12548,2.12557,4746136.0
2006-09-25 02:56:00,2.12554,2.1259,2.12554,2.1259,1764226.0
2006-09-25 02:57:00,2.12595,2.12595,2.12595,2.12595,392196.0
2006-09-25 02:58:00,2.12576,2.12583,2.12554,2.12562,8113132.0
2006-09-25 02:59:00,2.1255,2.1255,2.12537,2.12549,4055219.0
2006-09-25 03:00:00,2.12554,2.1258,2.12554,2.1258,9158173.0
2006-09-25 03:01:00,2.12579,2.12579,2.12554,2.12562,2570181.0
2006-09-25 03:02:00,2.12555,2.12555,2.12546,2.12546,2022023.0
2006-09-25 03:03:00,2.1254,2.12552,2.1254,2.12552,417584.0
2006-09-25 03:04:00,2.12561,2.12575,2.12558,2.12573,3750952.0
2006-09-25 03:05:00,2.12571,2.12571,2.12565,2.12565,3613839.0
2006-09-25 03:06:00,2.12562,2.12562,2.12522,2.12546,5731983.0
2006-09-25 03:07:00,2.12552,2.12559,2.12552,2.12556,3265185.0
2006-09-25 03:08:00,2.12572,2.12596,2.12572,2.12574,4501246.0
2006-09-25 03:09:00,2.1258,2.1258,2.1255,2.12564,20991104.0
2006-09-25 03:10:00,2.12581,2.12597,2.12578,2.12597,2337405.0
2006-09-25 03:11:00,2.12584,2.12584,2.12549,2.12556,6927253.0
2006-09-25 03:12:00,2.12558,2.12587,2.12558,2.12572,12801236.0
2006-09-25 03:14:00,2.1257,2.12581,2.12536,2.12536,8714136.0
2006-09-25 03:15:00,2.12575,2.12609,2.12575,2.12609,8986348.0
2006-09-25 03:16:00,2.12613,2.12613,2.12594,2.12606,5909582.0
2006-09-25 03:17:00,2.126,2.126,2.1258,2.12584,3067548.0
2006-09-25 03:20:00,2.12582,2.12582,2.12554,2.12554,7256444.0
2006-09-25 03:22:00,2.12556,2.1257,2.12535,2.12535,4505832.0
2006-09-25 03:23:00,2.12538,2.12549,2.12535,2.12549,6082844.0
2006-09-25 03:24:00,2.12544,2.12563,2.12544,2.12559,3471957.0
2006-09-25 03:25:00,2.1258,2.12591,2.12572,2.12587,4570970.0
2006-09-25 03:26:00,2.12592,2.12615,2.1259,2.12615,3989852.0
2006-09-25 03:27:00,2.12617,2.12646,2.12617,2.12646,5340855.0
2006-09-25 03:28:00,2.12656,2.12685,2.12656,2.12685,2707690.0
2006-09-25 03:29:00,2.12671,2.12671,2.12639,2.12639,8694272.0
2006-09-25 03:31:00,2.12633,2.12633,2.12617,2.12631,2938559.0
2006-09-25 03:32:00,2.12646,2.12655,2.12631,2.12654,5030847.0
2006-09-25 03:33:00,2.12643,2.12643,2.1258,2.1262,5761721.0
2006-09-25 03:34:00,2.12634,2.12641,2.12634,2.12636,815299.0
2006-09-25 03:35:00,2.12634,2.12634,2.12623,2.12623,14791661.0
2006-09-25 03:36:00,2.12626,2.12637,2.12623,2.12623,4652924.0
2006-09-25 03:38:00,2.12628,2.12632,2.12628,2.12629,14125282.0
2006-09-25 03:40:00,2.12626,2.12638,2.12616,2.12638,7730156.0
2006-09-25 03:41:00,2.12622,2.12622,2.12597,2.12606,5410935.0
2006-09-25 03:42:00,2.126,2.12608,2.12594,2.12594,2816376.0
2006-09-25 03:43:00,2.12594,2.12598,2.12594,2.12598,4700942.0
2006-09-25 03:44:00,2.12595,2.12601,2.12589,2.12597,2060188.0
2006-09-25 03:48:00,2.12602,2.12626,2.12602,2.12626,1460558.0
2006-09-25 03:49:00,2.12626,2.12626,2.1261,2.1262,1662432.0
2006-09-25 03:50:00,2.12615,2.12623,2.12607,2.12623,1311048.0
2006-09-25 03:53:00,2.12618,2.1263,2.12613,2.1263,3000660.0
2006-09-25 03:54:00,2.1263,2.12651,2.1263,2.12648,5778078.0
2006-09-25 03:55:00,2.12643,2.12643,2.12615,2.12615,9233207.0
2006-09-25 03:56:00,2.12603,2.12606,2.1257,2.1257,4987832.0
2006-09-25 03:57:00,2.12611,2.12616,2.12605,2.12605,1823589.0
2006-09-25 03:58:00,2.12608,2.12646,2.12608,2.12646,13555507.0
2006-09-25 03:59:00,2.12653,2.12673,2.12653,2.12667,1546025.0
2006-09-25 04:00:00,2.12683,2.12692,2.12678,2.12678,2214182.0
2006-09-25 04:01:00,2.12689,2.12689,2.12645,2.12689,13512255.0
2006-09-25 04:02:00,2.12683,2.12691,2.12677,2.1268,6811268.0
2006-09-25 04:03:00,2.12675,2.1269,2.12675,2.1269,15890101.0
2006-09-25 04:04:00,2.12697,2.1271,2.12696,2.12707,5348064.0
2006-09-25 04:05:00,2.12699,2.12699,2.12674,2.12683,17822208.0
2006-09-25 04:06:00,2.12675,2.12691,2.12675,2.12687,4069430.0
2006-09-25 04:07:00,2.12681,2.12681,2.12635,2.12635,7782219.0
2006-09-25 04:08:00,2.12627,2.12639,2.12627,2.12639,4734089.0
2006-09-25 04:09:00,2.12644,2.12705,2.12644,2.12703,1624565.0
2006-09-25 04:10:00,2.12709,2.12727,2.12706,2.12727,3129336.0
2006-09-25 04:11:00,2.12723,2.12723,2.12689,2.12705,6362447.0
2006-09-25 04:12:00,2.12716,2.12723,2.12715,2.12717,4912684.0
2006-09-25 04:13:00,2.12692,2.12699,2.12692,2.12699,1282182.0
2006-09-25 04:15:00,2.12698,2.12698,2.1268,2.1269,1197088.0
2006-09-25 04:16:00,2.12674,2.12686,2.12661,2.12666,4624482.0
2006-09-25 04:17:00,2.12657,2.12662,2.12646,2.12646,1869527.0
2006-09-25 04:18:00,2.12649,2.12649,2.12607,2.12607,2503603.0
2006-09-25 04:19:00,2.12605,2.12634,2.12605,2.12632,2113749.0
2006-09-25 04:20:00,2.12634,2.12634,2.12614,2.12614,6813850.0
2006-09-25 04:21:00,2.12613,2.12613,2.12575,2.12575,2361051.0
2006-09-25 04:23:00,2.1258,2.12603,2.1258,2.12587,7739366.0
2006-09-25 04:24:00,2.12566,2.12566,2.12538,2.12538,1047709.0
2006-09-25 04:25:00,2.12535,2.12542,2.12521,2.12542,3050937.0
2006-09-25 04:26:00,2.12543,2.12597,2.12543,2.12597,2481145.0
2006-09-25 04:27:00,2.12593,2.12593,2.12565,2.12565,5725067.0
2006-09-25 04:28:00,2.12566,2.12566,2.1256,2.1256,6236387.0
2006-09-25 04:29:00,2.12555,2.1256,2.12542,2.12546,2693973.0
2006-09-25 04:30:00,2.12539,2.12539,2.12514,2.12514,16027141.0
2006-09-25 04:31:00,2.12522,2.12522,2.12499,2.12507,4875585.0
2006-09-25 04:32:00,2.12506,2.12506,2.12485,2.12485,17096662.0
2006-09-25 04:33:00,2.12473,2.12479,2.12457,2.12461,7090837.0
2006-09-25 04:34:00,2.12472,2.12479,2.12467,2.12479,5725245.0
2006-09-25 04:35:00,2.12484,2.12511,2.12484,2.12511,1174600.0
2006-09-25 04:37:00,2.12507,2.12507,2.12492,2.12492,2874126.0
2006-09-25 04:38:00,2.12489,2.12489,2.12474,2.12484,2856724.0
2006-09-25 04:40:00,2.12473,2.12482,2.12473,2.12482,1074913.0
2006-09-25 04:43:00,2.12496,2.12505,2.12496,2.12505,2655516.0
2006-09-25 04:44:00,2.125,2.12507,2.12456,2.12507,8942869.0
2006-09-25 04:45:00,2.12501,2.12506,2.1249,2.12491,4720426.0
2006-09-25 04:46:00,2.12507,2.12507,2.12491,2.12504,5636763.0
2006-09-25 04:48:00,2.12514,2.12522,2.12506,2.1252,8233421.0
2006-09-25 04:50:00,2.12518,2.12518,2.12502,2.12513,1010117.0
2006-09-25 04:51:00,2.12522,2.12549,2.12389,2.12549,6430254.0
2006-09-25 04:52:00,2.12555,2.12557,2.12539,2.12539,1000822.0
2006-09-25 04:53:00,2.12537,2.12543,2.12517,2.1254,951229.0
2006-09-25 04:54:00,2.12541,2.12553,2.12541,2.12551,5070210.0
2006-09-25 04:55:00,2.12554,2.1256,2.12551,2.12551,7946440.0
2006-09-25 04:56:00,2.12553,2.12586,2.12553,2.12586,2050869.0
2006-09-25 04:57:00,2.12574,2.12574,2.12555,2.12555,1343674.0
2006-09-25 04:58:00,2.12577,2.12577,2.12568,2.12568,764154.0
2006-09-25 05:00:00,2.12565,2.12565,2.12524,2.12557,7451876.0
2006-09-25 05:01:00,2.12556,2.12556,2.12538,2.12538,4358536.0
2006-09-25 05:02:00,2.12532,2.12532,2.12506,2.12516,2686903.0
2006-09-25 05:03:00,2.12538,2.12547,2.12532,2.12543,1548692.0
2006-09-25 05:04:00,2.1254,2.12552,2.12538,2.12542,4682846.0
2006-09-25 05:06:00,2.1256,2.12569,2.12558,2.12558,1407830.0
2006-09-25 05:07:00,2.12569,2.12569,2.12546,2.12546,635219.0
2006-09-25 05:08:00,2.12529,2.12535,2.12521,2.12532,5809721.0
2006-09-25 05:11:00,2.12538,2.12552,2.12521,2.12543,1823374.0
2006-09-25 05:12:00,2.12539,2.12539,2.12512,2.12512,15616137.0
2006-09-25 05:13:00,2.12502,2.12502,2.12473,2.12473,2608635.0
2006-09-25 05:16:00,2.1248,2.12495,2.1248,2.12495,5772289.0
2006-09-25 05:17:00,2.12502,2.12512,2.12497,2.12512,2169725.0
2006-09-25 05:18:00,2.12511,2.12515,2.12501,2.12508,3584479.0
2006-09-25 05:19:00,2.12514,2.12514,2.12511,2.12513,1860483.0
2006-09-25 05:20:00,2.12513,2.12526,2.12512,2.12526,3292562.0
2006-09-25 05:21:00,2.12531,2.12533,2.12523,2.12532,4116463.0
2006-09-25 05:23:00,2.12532,2.12537,2.12531,2.12534,19858277.0
2006-09-25 05:24:00,2.12547,2.12572,2.12547,2.12572,12290741.0
2006-09-25 05:25:00,2.12583,2.12587,2.12581,2.12581,3094263.0
2006-09-25 05:26:00,2.12586,2.12586,2.12568,2.12568,4479843.0
2006-09-25 05:27:00,2.12559,2.12559,2.12547,2.12547,3662264.0
2006-09-25 05:28:00,2.12532,2.12532,2.12522,2.12522,738833.0
2006-09-25 05:29:00,2.12514,2.1253,2.1251,2.12527,5359148.0
2006-09-25 05:32:00,2.12536,2.1255,2.12533,2.1255,4360598.0
2006-09-25 05:33:00,2.12541,2.12543,2.125,2.125,2632429.0
2006-09-25 05:34:00,2.12499,2.12506,2.12493,2.12493,2197483.0
2006-09-25 05:35:00,2.12477,2.125,2.12477,2.12493,4098505.0
2006-09-25 05:36:00,2.12501,2.12525,2.12484,2.12525,3351682.0
2006-09-25 05:37:00,2.12509,2.12515,2.12494,2.12494,3150950.0
2006-09-25 05:38:00,2.12492,2.12505,2.12489,2.12505,1567838.0
2006-09-25 05:39:00,2.12508,2.12517,2.12506,2.12517,4972471.0
2006-09-25 05:40:00,2.12524,2.12551,2.12524,2.12536,13225720.0
2006-09-25 05:41:00,2.12527,2.12527,2.12506,2.12516,12368049.0
2006-09-25 05:42:00,2.12519,2.12519,2.12505,2.12505,3151196.0
2006-09-25 05:43:00,2.12516,2.12537,2.12516,2.12521,2443409.0
2006-09-25 05:44:00,2.12529,2.12529,2.1251,2.1251,6746585.0
2006-09-25 05:46:00,2.12533,2.1254,2.12521,2.12521,11323337.0
2006-09-25 05:47:00,2.1254,2.12551,2.12533,2.12533,19200673.0
2006-09-25 05:48:00,2.12542,2.12542,2.12511,2.12511,291187.0
2006-09-25 05:51:00,2.12521,2.12526,2.1248,2.12526,17839697.0
2006-09-25 05:54:00,2.12536,2.12553,2.12536,2.12553,294424.0
2006-09-25 05:55:00,2.12561,2.12574,2.12556,2.12574,3745319.0
2006-09-25 05:58:00,2.12561,2.12565,2.12547,2.12547,2399450.0
2006-09-25 05:59:00,2.12553,2.12564,2.12548,2.12559,5835623.0
2006-09-25 06:00:00,2.12563,2.12587,2.12563,2.12587,5127335.0
2006-09-25 06:02:00,2.126,2.126,2.12566,2.12578,4160030.0
2006-09-25 06:03:00,2.12585,2.12601,2.12583,2.12601,1497595.0
2006-09-25 06:04:00,2.12594,2.12671,2.12594,2.12671,2725337.0
2006-09-25 06:05:00,2.12701,2.12718,2.12664,2.12664,1313413.0
2006-09-25 06:06:00,2.12657,2.12665,2.12654,2.12665,6582564.0
2006-09-25 06:07:00,2.12681,2.12684,2.1266,2.12667,7203501.0
2006-09-25 06:08:00,2.12666,2.12666,2.12649,2.12649,8772489.0
2006-09-25 06:09:00,2.12646,2.12646,2.12609,2.12609,18214797.0
2006-09-25 06:10:00,2.1261,2.12628,2.1261,2.1262,3567413.0
2006-09-25 06:11:00,2.12627,2.12648,2.12617,2.12648,1994100.0
2006-09-25 06:12:00,2.12642,2.1265,2.12605,2.1265,2504165.0
2006-09-25 06:13:00,2.12655,2.12667,2.12655,2.12659,3807082.0
2006-09-25 06:14:00,2.12658,2.12665,2.12658,2.12664,13217016.0
2006-09-25 06:15:00,2.12655,2.12655,2.12612,2.12612,11183158.0
2006-09-25 06:16:00,2.1262,2.12633,2.12612,2.12633,1197360.0
2006-09-25 06:20:00,2.1263,2.12637,2.12623,2.12623,743122.0
2006-09-25 06:22:00,2.12637,2.12658,2.12637,2.12643,1996064.0
2006-09-25 06:23:00,2.12656,2.12656,2.12607,2.12642,8331705.0
2006-09-25 06:24:00,2.12653,2.12669,2.12653,2.12669,5660778.0
2006-09-25 06:25:00,2.12668,2.12697,2.12668,2.12687,5110702.0
2006-09-25 06:26:00,2.12705,2.12726,2.12705,2.12726,1652032.0
2006-09-25 06:27:00,2.1272,2.12724,2.12719,2.12719,1208118.0
2006-09-25 06:28:00,2.12715,2.12723,2.12701,2.12705,5387556.0
2006-09-25 06:30:00,2.12711,2.12733,2.12704,2.12733,1048166.0
2006-09-25 06:31:00,2.12737,2.1276,2.12737,2.1276,5724068.0
2006-09-25 06:32:00,2.12748,2.12748,2.12719,2.12719,2976399.0
2006-09-25 06:33:00,2.12757,2.12757,2.1274,2.1274,735074.0
2006-09-25 06:34:00,2.1274,2.12743,2.1274,2.12743,185895.0
2006-09-25 06:35:00,2.12743,2.12743,2.12728,2.12731,4310995.0
2006-09-25 06:36:00,2.12724,2.12726,2.12719,2.12719,2112856.0
2006-09-25 06:37:00,2.12718,2.12723,2.12712,2.12712,3015027.0
2006-09-25 06:38:00,2.127,2.127,2.1268,2.1268,9788682.0
2006-09-25 06:40:00,2.1269,2.1269,2.12686,2.12688,3077968.0
2006-09-25 06:41:00,2.12671,2.12693,2.12671,2.12693,394674.0
2006-09-25 06:42:00,2.12681,2.12701,2.12678,2.12696,10780375.0
2006-09-25 06:43:00,2.12706,2.1272,2.12704,2.12713,10197489.0
2006-09-25 06:44:00,2.12719,2.1273,2.12717,2.1273,11669904.0
2006-09-25 06:45:00,2.12722,2.12725,2.12717,2.12718,5499910.0
2006-09-25 06:46:00,2.12726,2.12741,2.12726,2.12741,5567756.0
2006-09-25 06:47:00,2.12743,2.12747,2.12723,2.12723,2065673.0
2006-09-25 06:48:00,2.12742,2.12742,2.12721,2.12721,5810674.0
2006-09-25 06:50:00,2.12719,2.12721,2.12705,2.12721,1744251.0
2006-09-25 06:51:00,2.12718,2.12727,2.12718,2.12727,117228.0
2006-09-25 06:52:00,2.1273,2.1274,2.1273,2.12733,2335974.0
2006-09-25 06:53:00,2.1272,2.12729,2.12705,2.12705,3308843.0
2006-09-25 06:54:00,2.12703,2.12722,2.12689,2.12722,16895249.0
2006-09-25 06:56:00,2.12722,2.1274,2.12722,2.12731,733943.0
2006-09-25 06:57:00,2.12735,2.12735,2.12716,2.12716,3517315.0
2006-09-25 06:58:00,2.12718,2.12724,2.12708,2.12724,3761863.0
2006-09-25 06:59:00,2.12729,2.1273,2.12718,2.12718,2614498.0
2006-09-25 07:00:00,2.12724,2.1274,2.12702,2.1274,12213478.0
2006-09-25 07:01:00,2.1274,2.12767,2.12731,2.12749,2206715.0
2006-09-25 07:02:00,2.12735,2.12746,2.12735,2.12735,9804638.0
2006-09-25 07:03:00,2.12734,2.12734,2.12706,2.12711,3463859.0
2006-09-25 07:04:00,2.1271,2.1271,2.12674,2.12674,4297438.0
2006-09-25 07:05:00,2.12691,2.12699,2.12688,2.12699,5073269.0
2006-09-25 07:06:00,2.12693,2.12693,2.12644,2.12648,4617513.0
2006-09-25 07:07:00,2.12641,2.12657,2.12641,2.12645,6176436.0
2006-09-25 07:08:00,2.12651,2.12654,2.12644,2.12647,5929864.0
2006-09-25 07:09:00,2.12636,2.12636,2.12613,2.12627,6128004.0
2006-09-25 07:10:00,2.12646,2.12665,2.12645,2.12652,6169554.0
2006-09-25 07:11:00,2.12653,2.12653,2.12637,2.12653,2217258.0
2006-09-25 07:12:00,2.12651,2.12651,2.12646,2.1265,193127.0
2006-09-25 07:13:00,2.12658,2.12681,2.12658,2.12681,3933692.0
2006-09-25 07:14:00,2.12678,2.12678,2.12662,2.12662,3814974.0
2006-09-25 07:15:00,2.12656,2.12656,2.12633,2.12654,2153449.0
2006-09-25 07:16:00,2.12651,2.127,2.12651,2.127,6422101.0
2006-09-25 07:17:00,2.12712,2.12728,2.12705,2.12728,1679860.0
2006-09-25 07:18:00,2.12725,2.12725,2.12702,2.12723,3711760.0
2006-09-25 07:19:00,2.12714,2.12714,2.12677,2.12677,18869737.0
2006-09-25 07:20:00,2.1268,2.1268,2.12666,2.12666,116623.0
2006-09-25 07:21:00,2.12667,2.12667,2.12637,2.12637,5105301.0
2006-09-25 07:22:00,2.12651,2.12655,2.12642,2.1265,14324885.0
2006-09-25 07:23:00,2.12646,2.12664,2.12646,2.12651,15265199.0
2006-09-25 07:24:00,2.12652,2.1266,2.12625,2.1266,8825617.0
2006-09-25 07:25:00,2.12655,2.12676,2.12646,2.12676,3460073.0
2006-09-25 07:26:00,2.12666,2.12686,2.12666,2.12676,5562016.0
2006-09-25 07:27:00,2.12674,2.12674,2.12652,2.12652,4038994.0
2006-09-25 07:29:00,2.12652,2.12652,2.12629,2.12629,4356131.0
2006-09-25 07:30:00,2.12646,2.12656,2.12646,2.12648,7185782.0
2006-09-25 07:31:00,2.12647,2.12654,2.12627,2.12627,4307699.0
2006-09-25 07:33:00,2.12631,2.12631,2.12605,2.12615,2919086.0
2006-09-25 07:34:00,2.12611,2.12616,2.12599,2.12607,3843212.0
2006-09-25 07:36:00,2.12605,2.12607,2.12591,2.12597,5342053.0
2006-09-25 07:38:00,2.12594,2.12608,2.12582,2.12592,7475507.0
2006-09-25 07:39:00,2.12588,2.12604,2.1256,2.126,17242419.0
2006-09-25 07:40:00,2.12592,2.12614,2.12591,2.12614,5639106.0
2006-09-25 07:41:00,2.12605,2.12605,2.12588,2.12605,2261964.0
2006-09-25 07:42:00,2.12616,2.12616,2.12603,2.12608,9948980.0
2006-09-25 07:43:00,2.12631,2.1264,2.12626,2.1264,19296604.0
2006-09-25 07:44:00,2.1264,2.1264,2.12627,2.12627,3788515.0
2006-09-25 07:45:00,2.12635,2.12649,2.1263,2.1263,4580940.0
2006-09-25 07:47:00,2.1262,2.12641,2.12614,2.1263,2988836.0
2006-09-25 07:49:00,2.12648,2.12663,2.12631,2.12663,501737.0
2006-09-25 07:51:00,2.12654,2.12673,2.12654,2.12668,9390106.0
2006-09-25 07:52:00,2.12665,2.12671,2.12663,2.12669,1356351.0
2006-09-25 07:53:00,2.12664,2.12694,2.12664,2.12694,1338663.0
2006-09-25 07:54:00,2.12689,2.12701,2.12689,2.12701,2856540.0
2006-09-25 07:55:00,2.12557,2.12687,2.12557,2.12679,3490018.0
2006-09-25 07:56:00,2.12689,2.12736,2.12689,2.12736,3788765.0
2006-09-25 07:57:00,2.12725,2.12732,2.12712,2.12712,1565020.0
2006-09-25 07:58:00,2.12723,2.12723,2.12708,2.1271,3621278.0
2006-09-25 08:00:00,2.12713,2.1272,2.12713,2.1272,6452751.0
2006-09-25 08:01:00,2.12732,2.12737,2.12723,2.12728,3594394.0
2006-09-25 08:02:00,2.12715,2.12729,2.12715,2.12726,8188950.0
2006-09-25 08:03:00,2.12731,2.12751,2.12724,2.12751,3423236.0
2006-09-25 08:04:00,2.12756,2.12787,2.12756,2.12787,1154381.0
2006-09-25 08:05:00,2.12787,2.128,2.12787,2.128,2706670.0
2006-09-25 08:06:00,2.12803,2.1283,2.12796,2.1282,2168617.0
2006-09-25 08:07:00,2.12812,2.12827,2.12812,2.12827,1799086.0
2006-09-25 08:08:00,2.12828,2.12828,2.12804,2.12809,5227557.0
2006-09-25 08:09:00,2.12805,2.12805,2.12776,2.12795,6816053.0
2006-09-25 08:10:00,2.12777,2.12777,2.12766,2.12766,1311984.0
2006-09-25 08:11:00,2.12745,2.1276,2.12744,2.12753,5483559.0
2006-09-25 08:12:00,2.12743,2.12756,2.12743,2.12756,1539452.0
2006-09-25 08:13:00,2.12751,2.12756,2.12738,2.12744,7290938.0
2006-09-25 08:14:00,2.12741,2.12748,2.12739,2.12748,4370655.0
2006-09-25 08:15:00,2.12745,2.12745,2.12727,2.12729,3353333.0
2006-09-25 08:16:00,2.12712,2.12724,2.12695,2.12719,3463047.0
2006-09-25 08:17:00,2.12706,2.12706,2.12669,2.12669,2380115.0
2006-09-25 08:18:00,2.12664,2.12664,2.12641,2.1265,1453284.0
2006-09-25 08:19:00,2.1264,2.1264,2.12629,2.12629,665689.0
2006-09-25 08:20:00,2.12624,2.12624,2.12596,2.12604,2439808.0
2006-09-25 08:21:00,2.12612,2.12637,2.12612,2.12637,533813.0
2006-09-25 08:23:00,2.12633,2.12633,2.12616,2.12629,3184051.0
2006-09-25 08:24:00,2.12627,2.12627,2.12607,2.12618,1629341.0
2006-09-25 08:25:00,2.12618,2.1263,2.12618,2.1263,4303116.0
2006-09-25 08:26:00,2.12624,2.12624,2.12604,2.12616,5795225.0
2006-09-25 08:27:00,2.12629,2.12655,2.12629,2.12655,2244074.0
2006-09-25 08:28:00,2.12654,2.12654,2.12618,2.12648,9730278.0
2006-09-25 08:29:00,2.12649,2.1268,2.12649,2.12661,11746222.0
2006-09-25 08:30:00,2.12664,2.12697,2.12664,2.12697,1257366.0
2006-09-25 08:31:00,2.12692,2.12714,2.12692,2.12714,629925.0
2006-09-25 08:32:00,2.1272,2.12751,2.1271,2.12751,8843002.0
2006-09-25 08:33:00,2.12748,2.12776,2.12743,2.12776,3131181.0
2006-09-25 08:34:00,2.12779,2.12809,2.1277,2.12809,9860421.0
2006-09-25 08:35:00,2.12825,2.12849,2.12807,2.12807,8322653.0
2006-09-25 08:36:00,2.12802,2.12815,2.12797,2.12797,2005829.0
2006-09-25 08:37:00,2.12799,2.12826,2.12799,2.12823,2026878.0
2006-09-25 08:38:00,2.1281,2.12817,2.12802,2.12816,2009642.0
2006-09-25 08:39:00,2.12806,2.12806,2.12761,2.12761,3129790.0
2006-09-25 08:40:00,2.12766,2.12774,2.12753,2.1276,6306681.0
2006-09-25 08:41:00,2.12757,2.128,2.12757,2.128,744798.0
2006-09-25 08:42:00,2.12799,2.12807,2.12792,2.12792,15435522.0
2006-09-25 08:43:00,2.12785,2.12789,2.12763,2.12789,12004562.0
2006-09-25 08:44:00,2.12787,2.12801,2.12787,2.12801,3199142.0
2006-09-25 08:45:00,2.12804,2.12804,2.12761,2.12767,3104349.0
2006-09-25 08:46:00,2.12756,2.12756,2.12734,2.12734,604593.0
2006-09-25 08:47:00,2.12727,2.12727,2.12701,2.12712,3862361.0
2006-09-25 08:48:00,2.12732,2.12738,2.12732,2.12738,7061342.0
2006-09-25 08:49:00,2.12741,2.12756,2.12741,2.12749,5000727.0
2006-09-25 08:50:00,2.12742,2.1276,2.12742,2.12758,2762627.0
2006-09-25 08:51:00,2.12762,2.12764,2.12753,2.12757,1770404.0
2006-09-25 08:52:00,2.12751,2.12752,2.12747,2.12752,2322679.0
2006-09-25 08:53:00,2.12754,2.12768,2.12754,2.12763,1376681.0
2006-09-25 08:54:00,2.12767,2.12771,2.12757,2.1276,5970616.0
2006-09-25 08:55:00,2.12746,2.12763,2.12737,2.12763,6513860.0
2006-09-25 08:56:00,2.1276,2.1276,2.12723,2.12723,11330303.0
2006-09-25 08:57:00,2.12719,2.12736,2.12714,2.1272,9838871.0
2006-09-25 08:58:00,2.12699,2.12699,2.12683,2.12683,2014945.0
2006-09-25 08:59:00,2.12674,2.12687,2.12656,2.12656,3435669.0
2006-09-25 09:00:00,2.12657,2.12677,2.12657,2.12672,9173839.0
2006-09-25 09:01:00,2.1269,2.12723,2.1269,2.12723,2769502.0
2006-09-25 09:02:00,2.12729,2.12729,2.12705,2.1271,2782346.0
2006-09-25 09:03:00,2.12694,2.12694,2.12682,2.12684,12323035.0
2006-09-25 09:04:00,2.12645,2.1266,2.12604,2.12604,1883321.0
2006-09-25 09:05:00,2.12602,2.12614,2.1259,2.1261,2486930.0
2006-09-25 09:06:00,2.12601,2.12601,2.12577,2.12584,1018569.0
2006-09-25 09:07:00,2.1258,2.12583,2.12557,2.12583,3981641.0
2006-09-25 09:08:00,2.12597,2.12611,2.12569,2.12569,1864728.0
2006-09-25 09:09:00,2.12555,2.12558,2.12542,2.12543,5705202.0
2006-09-25 09:10:00,2.12553,2.12564,2.1255,2.1255,772871.0
2006-09-25 09:11:00,2.12564,2.12587,2.12563,2.12587,12085206.0
2006-09-25 09:12:00,2.12594,2.12627,2.12594,2.12625,10086109.0
2006-09-25 09:13:00,2.12634,2.1264,2.12628,2.12634,2001965.0
2006-09-25 09:14:00,2.12643,2.12669,2.12643,2.12667,1703749.0
2006-09-25 09:15:00,2.12671,2.12671,2.12651,2.12663,8725206.0
2006-09-25 09:16:00,2.12661,2.12661,2.12638,2.12655,5602937.0
2006-09-25 09:17:00,2.12656,2.12671,2.12649,2.12671,3401924.0
2006-09-25 09:18:00,2.12684,2.12705,2.12683,2.12705,3259526.0
2006-09-25 09:19:00,2.12723,2.12747,2.12723,2.12747,2725957.0
2006-09-25 09:20:00,2.1273,2.12734,2.1271,2.12714,3802177.0
2006-09-25 09:21:00,2.1271,2.1271,2.12685,2.12685,4088032.0
2006-09-25 09:22:00,2.12672,2.12672,2.12642,2.12648,20768136.0
2006-09-25 09:23:00,2.12649,2.12656,2.12637,2.1265,1678062.0
2006-09-25 09:24:00,2.12649,2.12656,2.1264,2.1264,7416147.0
2006-09-25 09:25:00,2.12643,2.12656,2.12634,2.12634,1454834.0
2006-09-25 09:26:00,2.12648,2.12656,2.12648,2.12656,930509.0
2006-09-25 09:27:00,2.12656,2.12663,2.12653,2.12653,3139838.0
2006-09-25 09:28:00,2.12664,2.12668,2.12659,2.12668,1212590.0
2006-09-25 09:29:00,2.12667,2.12667,2.12648,2.12664,7972928.0
2006-09-25 09:30:00,2.12663,2.12666,2.12638,2.12638,3326161.0
2006-09-25 09:31:00,2.12631,2.12631,2.12609,2.12609,4735342.0
2006-09-25 09:32:00,2.12599,2.12599,2.12572,2.12572,2180742.0
2006-09-25 09:33:00,2.12578,2.12586,2.12578,2.12586,1968701.0
2006-09-25 09:34:00,2.12575,2.12581,2.1255,2.12572,4277436.0
2006-09-25 09:35:00,2.12593,2.12608,2.12593,2.12608,3468107.0
2006-09-25 09:36:00,2.12616,2.12637,2.12616,2.12637,5858689.0
2006-09-25 09:37:00,2.12644,2.12658,2.12643,2.12658,1175743.0
2006-09-25 09:38:00,2.12657,2.12662,2.12648,2.12662,684536.0
2006-09-25 09:39:00,2.12663,2.12664,2.12652,2.12652,2911822.0
2006-09-25 09:40:00,2.12646,2.12646,2.12628,2.1263,1106809.0
2006-09-25 09:41:00,2.12636,2.12636,2.12618,2.12632,14558012.0
2006-09-25 09:42:00,2.12628,2.12628,2.12606,2.12609,2868106.0
2006-09-25 09:44:00,2.12602,2.12602,2.12566,2.12566,7091397.0
2006-09-25 09:45:00,2.12568,2.12568,2.12539,2.12559,14514253.0
2006-09-25 09:46:00,2.12561,2.12562,2.12554,2.12557,11754486.0
2006-09-25 09:47:00,2.12561,2.12561,2.12546,2.12546,5867225.0
2006-09-25 09:48:00,2.12546,2.12559,2.12532,2.12532,1507716.0
2006-09-25 09:49:00,2.12528,2.12528,2.12501,2.12501,13177966.0
2006-09-25 09:50:00,2.12462,2.12513,2.12462,2.12513,4680576.0
2006-09-25 09:51:00,2.12527,2.12552,2.12521,2.12552,18120418.0
2006-09-25 09:52:00,2.12556,2.12568,2.12556,2.12562,3641120.0
2006-09-25 09:53:00,2.12556,2.12567,2.1253,2.1254,667465.0
2006-09-25 09:54:00,2.12561,2.12573,2.12551,2.12566,5419374.0
2006-09-25 09:55:00,2.1256,2.1256,2.12512,2.12539,7738543.0
2006-09-25 09:56:00,2.12539,2.12539,2.12518,2.12518,3929436.0
2006-09-25 09:57:00,2.12515,2.12516,2.12489,2.12494,5191060.0
2006-09-25 09:58:00,2.12491,2.12492,2.12475,2.12475,26367684.0
2006-09-25 09:59:00,2.12467,2.12469,2.12446,2.12446,3542058.0
2006-09-25 10:00:00,2.12443,2.12443,2.12414,2.12421,3134038.0
2006-09-25 10:01:00,2.1241,2.12413,2.12389,2.12389,2598910.0
2006-09-25 10:02:00,2.12403,2.12436,2.12403,2.12427,8815020.0
2006-09-25 10:03:00,2.12432,2.12439,2.1242,2.12439,2732643.0
2006-09-25 10:04:00,2.12427,2.12446,2.12422,2.12446,4410580.0
2006-09-25 10:05:00,2.12435,2.12456,2.12434,2.12456,1577236.0
2006-09-25 10:06:00,2.12453,2.12457,2.12432,2.12435,1701606.0
2006-09-25 10:07:00,2.12444,2.12467,2.12443,2.1246,886297.0
2006-09-25 10:08:00,2.12473,2.12528,2.12473,2.1252,2043886.0
2006-09-25 10:09:00,2.1252,2.1252,2.12493,2.12493,6123628.0
2006-09-25 10:10:00,2.12488,2.12488,2.12469,2.12474,16257975.0
2006-09-25 10:11:00,2.12479,2.12487,2.12476,2.12481,4924174.0
2006-09-25 10:12:00,2.12484,2.12518,2.12484,2.12518,8958331.0
2006-09-25 10:13:00,2.12522,2.12522,2.12503,2.12503,18696901.0
2006-09-25 10:15:00,2.12499,2.12499,2.12452,2.12499,4242442.0
2006-09-25 10:16:00,2.1248,2.12501,2.1248,2.12501,4384018.0
2006-09-25 10:17:00,2.125,2.125,2.12472,2.12477,803212.0
2006-09-25 10:18:00,2.12481,2.12504,2.12477,2.12504,6719055.0
2006-09-25 10:19:00,2.12514,2.12528,2.12514,2.12518,3075600.0
2006-09-25 10:20:00,2.12513,2.12527,2.12511,2.12527,1574343.0
2006-09-25 10:21:00,2.12527,2.12562,2.1252,2.12562,14827551.0
2006-09-25 10:22:00,2.12559,2.12559,2.12512,2.12535,5088606.0
2006-09-25 10:23:00,2.12532,2.12532,2.12519,2.12519,3589481.0
2006-09-25 10:24:00,2.12512,2.12516,2.12493,2.12516,5973212.0
2006-09-25 10:25:00,2.12531,2.12537,2.12531,2.12535,6138380.0
2006-09-25 10:26:00,2.12529,2.12544,2.12529,2.12543,9432059.0
2006-09-25 10:27:00,2.12549,2.12572,2.12549,2.12563,10818327.0
2006-09-25 10:28:00,2.1256,2.12564,2.12553,2.12558,5522825.0
2006-09-25 10:29:00,2.12564,2.12575,2.12558,2.12574,2283296.0
2006-09-25 10:30:00,2.12568,2.12568,2.12547,2.12549,3008505.0
2006-09-25 10:31:00,2.12546,2.12547,2.12539,2.12539,17425863.0
2006-09-25 10:32:00,2.12538,2.12538,2.12523,2.12527,9430430.0
2006-09-25 10:33:00,2.125,2.12543,2.125,2.12539,9208724.0
2006-09-25 10:34:00,2.12529,2.12539,2.12526,2.12539,11680885.0
2006-09-25 10:35:00,2.12536,2.12546,2.1253,2.12544,7634457.0
2006-09-25 10:36:00,2.12548,2.1255,2.12545,2.12546,9138017.0
2006-09-25 10:37:00,2.12556,2.12596,2.12556,2.12584,5886141.0
2006-09-25 10:38:00,2.12591,2.12591,2.1258,2.12589,4938838.0
2006-09-25 10:39:00,2.12588,2.12588,2.12576,2.12576,6458338.0
2006-09-25 10:40:00,2.12574,2.12577,2.12572,2.12572,1642121.0
2006-09-25 10:41:00,2.12582,2.12582,2.12531,2.12573,8537550.0
2006-09-25 10:42:00,2.12569,2.12578,2.1256,2.1256,3125728.0
2006-09-25 10:43:00,2.12552,2.12552,2.12484,2.12486,2196550.0
2006-09-25 10:44:00,2.12492,2.12514,2.12492,2.12509,4205466.0
2006-09-25 10:45:00,2.12515,2.12535,2.12508,2.12535,4516834.0
2006-09-25 10:46:00,2.12542,2.12571,2.12542,2.12571,16262308.0
2006-09-25 10:47:00,2.12562,2.12573,2.12562,2.12573,3172279.0
2006-09-25 10:48:00,2.12529,2.12575,2.12529,2.12575,10009842.0
2006-09-25 10:49:00,2.12566,2.12566,2.12544,2.12554,7056662.0
2006-09-25 10:50:00,2.1255,2.12562,2.12547,2.12547,1087259.0
2006-09-25 10:51:00,2.12565,2.12588,2.12557,2.12588,1637333.0
2006-09-25 10:52:00,2.126,2.12615,2.126,2.12615,8341445.0
2006-09-25 10:53:00,2.12605,2.12612,2.12594,2.12594,1342931.0
2006-09-25 10:54:00,2.12596,2.12596,2.12551,2.12551,8204432.0
2006-09-25 10:55:00,2.12542,2.12542,2.12468,2.12483,9732089.0
2006-09-25 10:56:00,2.1248,2.12493,2.1248,2.12493,4173821.0
2006-09-25 10:57:00,2.1249,2.12521,2.12487,2.12521,10019442.0
2006-09-25 10:58:00,2.12522,2.12562,2.12522,2.12562,6038957.0
2006-09-25 10:59:00,2.12559,2.12559,2.12525,2.12537,4146710.0
2006-09-25 11:00:00,2.12532,2.12532,2.12505,2.12505,11124313.0
2006-09-25 11:01:00,2.12506,2.12506,2.12475,2.12475,2396714.0
2006-09-25 11:02:00,2.12485,2.12485,2.1245,2.12459,3793873.0
2006-09-25 11:03:00,2.12457,2.12457,2.12428,2.12428,11476424.0
2006-09-25 11:04:00,2.12426,2.12427,2.12407,2.12407,5658350.0
2006-09-25 11:05:00,2.12399,2.124,2.12385,2.12386,3506563.0
2006-09-25 11:06:00,2.12375,2.12375,2.12367,2.12371,2404395.0
2006-09-25 11:07:00,2.12363,2.12367,2.12344,2.12344,8801550.0
2006-09-25 11:08:00,2.12331,2.12342,2.12327,2.12342,3802171.0
2006-09-25 11:09:00,2.12335,2.12335,2.12297,2.12304,2174118.0
2006-09-25 11:10:00,2.12278,2.12288,2.1227,2.1227,3098043.0
2006-09-25 11:11:00,2.12293,2.1232,2.12293,2.1232,9832845.0
2006-09-25 11:12:00,2.12317,2.12317,2.12286,2.12286,2723848.0
2006-09-25 11:13:00,2.12293,2.12293,2.12261,2.12261,9663039.0
2006-09-25 11:14:00,2.12246,2.12257,2.12216,2.12216,2536476.0
2006-09-25 11:15:00,2.12224,2.12224,2.12178,2.12178,8332919.0
2006-09-25 11:16:00,2.12195,2.12213,2.12195,2.12197,15012575.0
2006-09-25 11:17:00,2.12186,2.12186,2.12156,2.12166,3997875.0
2006-09-25 11:18:00,2.12173,2.12201,2.12166,2.12201,9615664.0
2006-09-25 11:19:00,2.12205,2.1224,2.12205,2.1224,15270560.0
2006-09-25 11:20:00,2.12243,2.12275,2.12238,2.12275,1939629.0
2006-09-25 11:21:00,2.12264,2.12271,2.12241,2.12258,4635381.0
2006-09-25 11:22:00,2.1226,2.12279,2.1226,2.12279,19041111.0
2006-09-25 11:23:00,2.12298,2.12321,2.12298,2.12306,3837548.0
2006-09-25 11:24:00,2.1229,2.1229,2.1225,2.12271,3273455.0
2006-09-25 11:25:00,2.12297,2.12303,2.12294,2.123,16131888.0
2006-09-25 11:26:00,2.12277,2.12307,2.12277,2.12307,705570.0
2006-09-25 11:27:00,2.12311,2.12311,2.1229,2.12295,9322353.0
2006-09-25 11:28:00,2.12296,2.12298,2.12281,2.12298,8147215.0
2006-09-25 11:29:00,2.12298,2.12307,2.12298,2.12307,914810.0
2006-09-25 11:30:00,2.12315,2.12315,2.12282,2.1231,6131720.0
2006-09-25 11:31:00,2.12301,2.12332,2.12301,2.12332,4810748.0
2006-09-25 11:32:00,2.12341,2.1236,2.12338,2.12359,24199448.0
2006-09-25 11:33:00,2.12361,2.12378,2.1233,2.12377,7088648.0
2006-09-25 11:34:00,2.12384,2.124,2.12378,2.124,2191822.0
2006-09-25 11:35:00,2.12403,2.12426,2.12402,2.12426,2863999.0
2006-09-25 11:36:00,2.12426,2.12456,2.12426,2.12455,1586507.0
2006-09-25 11:37:00,2.12444,2.1247,2.12444,2.1245,6702862.0
2006-09-25 11:38:00,2.12446,2.12451,2.12435,2.1245,6663626.0
2006-09-25 11:39:00,2.12442,2.12447,2.12438,2.12447,7012835.0
2006-09-25 11:40:00,2.12454,2.12471,2.12454,2.12471,2003768.0
2006-09-25 11:41:00,2.12467,2.12472,2.12459,2.12472,8062637.0
2006-09-25 11:42:00,2.12481,2.12509,2.12481,2.12509,12232673.0
2006-09-25 11:43:00,2.12516,2.12529,2.12516,2.12523,12870633.0
2006-09-25 11:44:00,2.1252,2.1252,2.12502,2.12509,15175775.0
2006-09-25 11:45:00,2.12505,2.12548,2.12505,2.12548,6182878.0
2006-09-25 11:46:00,2.12544,2.12544,2.12523,2.1253,5984932.0
2006-09-25 11:47:00,2.12538,2.12557,2.12536,2.12557,6296590.0
2006-09-25 11:48:00,2.12572,2.12573,2.12547,2.12563,3800810.0
2006-09-25 11:49:00,2.12559,2.12567,2.12558,2.12562,3513769.0
2006-09-25 11:50:00,2.12555,2.12559,2.12537,2.12537,10831784.0
2006-09-25 11:51:00,2.1252,2.1253,2.12489,2.12489,10828043.0
2006-09-25 11:52:00,2.1248,2.12523,2.1248,2.12523,11631564.0
2006-09-25 11:53:00,2.12533,2.12543,2.1253,2.12535,4290124.0
2006-09-25 11:54:00,2.12528,2.12528,2.12474,2.12474,4104225.0
2006-09-25 11:55:00,2.12471,2.12474,2.12448,2.12448,2266307.0
2006-09-25 11:56:00,2.12448,2.12448,2.1241,2.1241,7617008.0
2006-09-25 11:57:00,2.12422,2.12422,2.12401,2.12403,7996464.0
2006-09-25 11:58:00,2.12399,2.12399,2.12372,2.12383,6487253.0
2006-09-25 11:59:00,2.12387,2.12402,2.12375,2.12402,8854973.0
2006-09-25 12:00:00,2.12409,2.12423,2.12384,2.12384,1199066.0
2006-09-25 12:01:00,2.12385,2.12399,2.12383,2.12399,3140564.0
2006-09-25 12:02:00,2.124,2.12413,2.12387,2.12396,14412951.0
2006-09-25 12:03:00,2.12401,2.12401,2.12386,2.12392,432184.0
2006-09-25 12:04:00,2.12392,2.12409,2.12392,2.12408,5280157.0
2006-09-25 12:05:00,2.12405,2.12412,2.12402,2.12402,20730174.0
2006-09-25 12:06:00,2.12405,2.12405,2.12368,2.12401,3020448.0
2006-09-25 12:07:00,2.12401,2.12402,2.1239,2.12399,1857996.0
2006-09-25 12:08:00,2.12388,2.12411,2.12388,2.12409,5523775.0
2006-09-25 12:09:00,2.12411,2.12415,2.12406,2.12411,3873594.0
2006-09-25 12:10:00,2.12419,2.12424,2.12403,2.12424,20191798.0
2006-09-25 12:11:00,2.12408,2.12435,2.12398,2.12435,1871978.0
2006-09-25 12:12:00,2.12427,2.12445,2.12427,2.12445,3178562.0
2006-09-25 12:13:00,2.12443,2.12452,2.12438,2.12446,2085636.0
2006-09-25 12:14:00,2.12435,2.12435,2.12408,2.12408,880468.0
2006-09-25 12:15:00,2.12409,2.12416,2.12409,2.1241,21606626.0
2006-09-25 12:16:00,2.12412,2.12428,2.12408,2.12428,2642930.0
2006-09-25 12:17:00,2.12426,2.12427,2.12413,2.12419,12220934.0
2006-09-25 12:18:00,2.12411,2.12411,2.12366,2.12366,3561282.0
2006-09-25 12:19:00,2.12373,2.12402,2.12373,2.12398,3354085.0
2006-09-25 12:21:00,2.12407,2.12424,2.12407,2.12419,6916512.0
2006-09-25 12:22:00,2.12419,2.12419,2.12404,2.12404,6186683.0
2006-09-25 12:23:00,2.1241,2.1241,2.1239,2.124,15591022.0
2006-09-25 12:24:00,2.12407,2.12427,2.12407,2.1241,14057763.0
2006-09-25 12:25:00,2.1242,2.1242,2.12404,2.12412,7665594.0
2006-09-25 12:26:00,2.12413,2.12413,2.12394,2.12406,3658443.0
2006-09-25 12:27:00,2.12409,2.12444,2.12407,2.12444,10391675.0
2006-09-25 12:28:00,2.12441,2.12466,2.12441,2.12463,11931363.0
2006-09-25 12:29:00,2.1246,2.1246,2.12435,2.12447,1575404.0
2006-09-25 12:30:00,2.1245,2.12461,2.12434,2.12434,1206555.0
2006-09-25 12:31:00,2.12431,2.12431,2.12404,2.12413,20538484.0
2006-09-25 12:32:00,2.12411,2.12428,2.12405,2.1242,8451104.0
2006-09-25 12:33:00,2.12427,2.12447,2.12425,2.12447,13602277.0
2006-09-25 12:34:00,2.1245,2.12466,2.12442,2.12466,22264931.0
2006-09-25 12:35:00,2.12459,2.12488,2.12459,2.12486,16522716.0
2006-09-25 12:36:00,2.12487,2.12496,2.12477,2.12482,5910936.0
2006-09-25 12:37:00,2.12486,2.12499,2.12486,2.12499,5888610.0
2006-09-25 12:38:00,2.12502,2.12511,2.12497,2.12511,7624596.0
2006-09-25 12:39:00,2.1251,2.1251,2.12486,2.12487,3142907.0
2006-09-25 12:40:00,2.12496,2.12496,2.12483,2.12488,4699088.0
2006-09-25 12:41:00,2.12501,2.12511,2.12488,2.12511,4550238.0
2006-09-25 12:42:00,2.12511,2.12539,2.12511,2.12539,2216865.0
2006-09-25 12:43:00,2.12525,2.12545,2.12525,2.12525,6150991.0
2006-09-25 12:44:00,2.12541,2.12553,2.12537,2.12553,5453562.0
2006-09-25 12:45:00,2.12555,2.12569,2.12539,2.12539,2989733.0
2006-09-25 12:46:00,2.12517,2.12517,2.1248,2.12483,2419608.0
2006-09-25 12:47:00,2.12505,2.12549,2.12505,2.12549,6553956.0
2006-09-25 12:48:00,2.12554,2.12572,2.12548,2.12572,5156583.0
2006-09-25 12:49:00,2.12579,2.1262,2.12579,2.1262,4087170.0
2006-09-25 12:50:00,2.12635,2.12657,2.12633,2.12643,9177632.0
2006-09-25 12:51:00,2.12629,2.12629,2.12555,2.12555,3112300.0
2006-09-25 12:52:00,2.1255,2.12583,2.1255,2.12583,7513359.0
2006-09-25 12:53:00,2.12586,2.12605,2.12584,2.12605,5192424.0
2006-09-25 12:54:00,2.12619,2.12629,2.12604,2.12605,9036965.0
2006-09-25 12:55:00,2.12597,2.126,2.12589,2.12596,2485836.0
2006-09-25 12:56:00,2.12603,2.12607,2.12579,2.12607,34799289.0
2006-09-25 12:57:00,2.12603,2.12603,2.12557,2.12571,4533049.0
2006-09-25 12:58:00,2.12573,2.12573,2.12545,2.12567,9077213.0
2006-09-25 12:59:00,2.12578,2.12626,2.12578,2.12626,15092394.0
2006-09-25 13:00:00,2.12636,2.12655,2.12636,2.12655,2882180.0
2006-09-25 13:01:00,2.12637,2.12637,2.12613,2.12622,9859907.0
2006-09-25 13:02:00,2.12642,2.12663,2.12642,2.12663,18201480.0
2006-09-25 13:03:00,2.12657,2.1266,2.12649,2.1266,28294443.0
2006-09-25 13:04:00,2.12659,2.12671,2.12638,2.12665,8246188.0
2006-09-25 13:05:00,2.12661,2.12661,2.12649,2.12652,8103287.0
2006-09-25 13:06:00,2.12643,2.12643,2.12634,2.12643,3034520.0
2006-09-25 13:07:00,2.12649,2.12649,2.1263,2.1263,1716881.0
2006-09-25 13:08:00,2.12637,2.12644,2.12601,2.1261,8235966.0
2006-09-25 13:10:00,2.12615,2.12632,2.12602,2.12607,6150072.0
2006-09-25 13:11:00,2.12604,2.12604,2.12595,2.12597,5177415.0
2006-09-25 13:12:00,2.12604,2.12605,2.12589,2.12589,3710009.0
2006-09-25 13:14:00,2.12572,2.12585,2.12572,2.12585,9994128.0
2006-09-25 13:17:00,2.12591,2.12591,2.12538,2.12545,11539650.0
2006-09-25 13:18:00,2.12579,2.12588,2.12573,2.12588,1407470.0
2006-09-25 13:19:00,2.12592,2.12601,2.12576,2.12589,8395644.0
2006-09-25 13:20:00,2.12626,2.1264,2.12626,2.1264,1943864.0
2006-09-25 13:22:00,2.12638,2.12643,2.12619,2.12623,2743598.0
2006-09-25 13:23:00,2.12648,2.12658,2.12646,2.12654,13149219.0
2006-09-25 13:24:00,2.12639,2.12643,2.12623,2.12643,1440285.0
2006-09-25 13:25:00,2.12639,2.12642,2.12588,2.12616,24887152.0
2006-09-25 13:26:00,2.12615,2.12622,2.12609,2.12609,7123310.0
2006-09-25 13:27:00,2.12617,2.12618,2.12603,2.12618,6639290.0
2006-09-25 13:28:00,2.12613,2.12616,2.12602,2.12615,4322582.0
2006-09-25 13:30:00,2.12616,2.12616,2.12599,2.126,3564326.0
2006-09-25 13:31:00,2.12597,2.12618,2.12456,2.12618,5786139.0
2006-09-25 13:32:00,2.12599,2.12615,2.12599,2.12615,7967350.0
2006-09-25 13:33:00,2.12621,2.12621,2.12601,2.12616,1362090.0
2006-09-25 13:34:00,2.12623,2.12642,2.12605,2.12605,9400924.0
2006-09-25 13:35:00,2.12594,2.12594,2.12558,2.1259,1835495.0
2006-09-25 13:36:00,2.12593,2.126,2.12589,2.126,4093217.0
2006-09-25 13:37:00,2.12607,2.12618,2.12603,2.12618,1770653.0
2006-09-25 13:38:00,2.12619,2.12627,2.12611,2.12627,21934536.0
2006-09-25 13:39:00,2.12621,2.12624,2.12612,2.12612,10153681.0
2006-09-25 13:42:00,2.12602,2.12602,2.12573,2.12573,2353403.0
2006-09-25 13:43:00,2.12598,2.126,2.12587,2.12591,4207263.0
2006-09-25 13:44:00,2.12595,2.12595,2.12559,2.12568,6669604.0
2006-09-25 13:45:00,2.12581,2.12593,2.12581,2.12592,5638499.0
2006-09-25 13:47:00,2.12587,2.12587,2.12565,2.12572,11449525.0
2006-09-25 13:49:00,2.1257,2.1257,2.12549,2.1256,2424485.0
2006-09-25 13:50:00,2.12569,2.12592,2.12565,2.12565,4808278.0
2006-09-25 13:51:00,2.12556,2.12557,2.12546,2.12546,5416042.0
2006-09-25 13:52:00,2.12558,2.12562,2.12554,2.12554,8072778.0
2006-09-25 13:55:00,2.1253,2.1253,2.12501,2.12501,10325428.0
2006-09-25 13:56:00,2.125,2.12512,2.12488,2.12489,5289570.0
2006-09-25 13:57:00,2.12471,2.12471,2.12411,2.12411,6648286.0
2006-09-25 13:58:00,2.12404,2.12415,2.12256,2.12415,1217724.0
2006-09-25 13:59:00,2.12417,2.12429,2.12399,2.12399,6589834.0
2006-09-25 14:00:00,2.12397,2.12427,2.12397,2.12407,2682312.0
2006-09-25 14:01:00,2.12378,2.12411,2.12378,2.12411,7489962.0
2006-09-25 14:02:00,2.12409,2.12409,2.12383,2.12387,13197402.0
2006-09-25 14:03:00,2.12393,2.12406,2.12378,2.12406,11774950.0
2006-09-25 14:04:00,2.12413,2.12422,2.12402,2.12411,1256293.0
2006-09-25 14:05:00,2.12411,2.12426,2.12411,2.12422,1599557.0
2006-09-25 14:06:00,2.12419,2.12419,2.12393,2.12414,5579042.0
2006-09-25 14:07:00,2.12412,2.12412,2.12394,2.12399,5223602.0
2006-09-25 14:08:00,2.1239,2.12396,2.1239,2.12396,9327758.0
2006-09-25 14:09:00,2.12401,2.12434,2.12401,2.12434,17808764.0
2006-09-25 14:10:00,2.12436,2.12455,2.12434,2.12434,10176777.0
2006-09-25 14:11:00,2.12435,2.12438,2.12431,2.12431,7717912.0
2006-09-25 14:12:00,2.12426,2.12426,2.12411,2.12424,4308717.0
2006-09-25 14:13:00,2.1242,2.12427,2.12416,2.12423,2249780.0
2006-09-25 14:14:00,2.1242,2.12421,2.12391,2.12391,13812557.0
2006-09-25 14:15:00,2.12358,2.12358,2.12324,2.12324,5277670.0
2006-09-25 14:16:00,2.12324,2.12359,2.1232,2.12359,2753610.0
2006-09-25 14:17:00,2.12362,2.124,2.12354,2.124,7321220.0
2006-09-25 14:18:00,2.12407,2.12421,2.12404,2.12404,4318643.0
2006-09-25 14:20:00,2.12392,2.12392,2.12365,2.12376,2043734.0
2006-09-25 14:21:00,2.12374,2.12375,2.12359,2.12359,5248459.0
2006-09-25 14:22:00,2.12345,2.12345,2.12308,2.12308,5213851.0
2006-09-25 14:23:00,2.12303,2.12308,2.1229,2.12299,14917667.0
2006-09-25 14:24:00,2.12294,2.12303,2.12151,2.123,1747103.0
2006-09-25 14:25:00,2.1231,2.12326,2.12284,2.12302,5268398.0
2006-09-25 14:26:00,2.12286,2.12286,2.12252,2.12281,15438313.0
2006-09-25 14:28:00,2.12286,2.12295,2.12273,2.12277,2936610.0
2006-09-25 14:29:00,2.12272,2.12303,2.12138,2.12303,9634400.0
2006-09-25 14:30:00,2.12299,2.12299,2.12235,2.12243,4496502.0
2006-09-25 14:31:00,2.12263,2.12271,2.12254,2.12257,2803685.0
2006-09-25 14:32:00,2.12277,2.12304,2.12274,2.12293,1527116.0
2006-09-25 14:33:00,2.12306,2.12319,2.12297,2.12316,4338764.0
2006-09-25 14:34:00,2.12322,2.12322,2.12307,2.12316,7216089.0
2006-09-25 14:35:00,2.1231,2.12328,2.12304,2.12328,6646069.0
2006-09-25 14:36:00,2.12315,2.12326,2.12305,2.12305,3335521.0
2006-09-25 14:37:00,2.12316,2.12327,2.1231,2.1231,16350736.0
2006-09-25 14:38:00,2.12308,2.12329,2.12308,2.12321,1877392.0
2006-09-25 14:39:00,2.12318,2.12326,2.1231,2.1231,1328862.0
2006-09-25 14:40:00,2.1231,2.12317,2.123,2.12308,14505573.0
2006-09-25 14:41:00,2.12314,2.12342,2.12292,2.12342,8135962.0
2006-09-25 14:42:00,2.12346,2.12364,2.12326,2.12326,11393870.0
2006-09-25 14:43:00,2.12304,2.12312,2.12297,2.12299,1857083.0
2006-09-25 14:44:00,2.12301,2.12318,2.12301,2.12313,19106642.0
2006-09-25 14:45:00,2.12314,2.12319,2.12301,2.12319,1966603.0
2006-09-25 14:46:00,2.12321,2.12342,2.12307,2.12342,3816857.0
2006-09-25 14:47:00,2.1234,2.1238,2.1234,2.1236,14531762.0
2006-09-25 14:48:00,2.12327,2.12334,2.12311,2.12334,3643651.0
2006-09-25 14:49:00,2.12331,2.12331,2.12309,2.12309,6404003.0
2006-09-25 14:50:00,2.123,2.12307,2.12285,2.12307,1723564.0
2006-09-25 14:51:00,2.12302,2.12303,2.12288,2.1229,4021498.0
2006-09-25 14:52:00,2.12294,2.12321,2.12291,2.12321,2855322.0
2006-09-25 14:53:00,2.12321,2.12334,2.12321,2.12334,12407066.0
2006-09-25 14:54:00,2.12333,2.12358,2.12311,2.12311,14097408.0
2006-09-25 14:55:00,2.12309,2.12334,2.12309,2.12334,6010851.0
2006-09-25 14:56:00,2.12342,2.12349,2.12333,2.12333,2365655.0
2006-09-25 14:57:00,2.12346,2.1236,2.12346,2.1236,39223551.0
2006-09-25 14:58:00,2.12353,2.12353,2.12333,2.12337,284245.0
2006-09-25 14:59:00,2.1235,2.12353,2.12334,2.12334,7689593.0
2006-09-25 15:00:00,2.1235,2.1237,2.12345,2.12362,4898553.0
2006-09-25 15:01:00,2.12367,2.12377,2.1236,2.12363,4206724.0
2006-09-25 15:02:00,2.12383,2.12419,2.12364,2.12419,12019412.0
2006-09-25 15:03:00,2.12403,2.12428,2.12403,2.12425,3039878.0
2006-09-25 15:04:00,2.1241,2.12431,2.12401,2.12431,700768.0
2006-09-25 15:05:00,2.12429,2.12429,2.12405,2.1242,3245746.0
2006-09-25 15:06:00,2.12418,2.1243,2.12418,2.12425,1424388.0
2006-09-25 15:07:00,2.12419,2.12419,2.12403,2.12409,2354602.0
2006-09-25 15:08:00,2.12399,2.12399,2.12357,2.12357,1859737.0
2006-09-25 15:09:00,2.12364,2.12364,2.12336,2.12344,4623585.0
2006-09-25 15:10:00,2.1235,2.12364,2.12342,2.12346,4427586.0
2006-09-25 15:11:00,2.1233,2.1233,2.12301,2.12309,8321013.0
2006-09-25 15:12:00,2.12309,2.12395,2.12309,2.12391,8864891.0
2006-09-25 15:13:00,2.12382,2.12426,2.12382,2.12426,1182728.0
2006-09-25 15:14:00,2.12424,2.12431,2.12404,2.12404,6484953.0
2006-09-25 15:15:00,2.12371,2.12384,2.12359,2.12384,10485144.0
2006-09-25 15:16:00,2.12385,2.12385,2.12369,2.1238,4026822.0
2006-09-25 15:17:00,2.12375,2.12375,2.1235,2.1235,6647108.0
2006-09-25 15:18:00,2.12342,2.12346,2.12328,2.12336,5001047.0
2006-09-25 15:19:00,2.12338,2.12361,2.12332,2.12361,7927169.0
2006-09-25 15:20:00,2.12355,2.12377,2.12349,2.12377,2017258.0
2006-09-25 15:21:00,2.12384,2.12401,2.12383,2.12383,3048623.0
2006-09-25 15:22:00,2.12375,2.12403,2.12371,2.12402,5791564.0
2006-09-25 15:23:00,2.12383,2.12383,2.12345,2.12345,1166302.0
2006-09-25 15:24:00,2.12363,2.12384,2.12362,2.12372,1778867.0
2006-09-25 15:25:00,2.12384,2.12384,2.12338,2.12338,3285861.0
2006-09-25 15:26:00,2.12334,2.12337,2.12315,2.12337,4123371.0
2006-09-25 15:27:00,2.12334,2.12345,2.12321,2.12321,12945153.0
2006-09-25 15:28:00,2.12309,2.12309,2.12245,2.12245,761969.0
2006-09-25 15:29:00,2.12276,2.12295,2.12276,2.12285,6252257.0
2006-09-25 15:30:00,2.1228,2.123,2.1228,2.123,12890898.0
2006-09-25 15:31:00,2.12309,2.12309,2.12273,2.12273,13544958.0
2006-09-25 15:32:00,2.12274,2.12274,2.12246,2.12246,3803368.0
2006-09-25 15:33:00,2.12233,2.12239,2.1223,2.12239,4111985.0
2006-09-25 15:34:00,2.12244,2.12259,2.12243,2.12253,6367015.0
2006-09-25 15:35:00,2.12271,2.12299,2.12271,2.12299,4339231.0
2006-09-25 15:36:00,2.12315,2.12344,2.1231,2.1231,1946131.0
2006-09-25 15:37:00,2.12328,2.12377,2.12328,2.12377,2839567.0
2006-09-25 15:38:00,2.12364,2.12364,2.12349,2.12359,4200374.0
2006-09-25 15:39:00,2.12366,2.12373,2.12329,2.12373,9484462.0
2006-09-25 15:40:00,2.12364,2.12364,2.12314,2.12314,3127473.0
2006-09-25 15:41:00,2.12302,2.12323,2.12302,2.12323,1602117.0
2006-09-25 15:42:00,2.12315,2.12315,2.12289,2.1229,4564981.0
2006-09-25 15:43:00,2.12269,2.12269,2.12188,2.12188,7991370.0
2006-09-25 15:44:00,2.1218,2.1218,2.12137,2.12137,1532124.0
2006-09-25 15:45:00,2.12127,2.12127,2.12084,2.12084,5773118.0
2006-09-25 15:46:00,2.12079,2.12079,2.12036,2.12036,19027761.0
2006-09-25 15:47:00,2.12029,2.12029,2.11962,2.11962,13369843.0
2006-09-25 15:48:00,2.11967,2.12005,2.11967,2.12005,743620.0
2006-09-25 15:49:00,2.12013,2.12024,2.12011,2.1202,1998435.0
2006-09-25 15:50:00,2.12048,2.12061,2.12048,2.12053,640017.0
2006-09-25 15:51:00,2.12052,2.12064,2.1204,2.1206,4985494.0
2006-09-25 15:52:00,2.1207,2.12094,2.1207,2.12078,4779164.0
2006-09-25 15:53:00,2.12078,2.12082,2.12066,2.12075,12313647.0
2006-09-25 15:54:00,2.12063,2.12081,2.12063,2.12074,27717744.0
2006-09-25 15:55:00,2.12072,2.12091,2.12066,2.12091,1669693.0
2006-09-25 15:56:00,2.12084,2.12086,2.12072,2.12084,2012433.0
2006-09-25 15:57:00,2.12097,2.12148,2.12097,2.12148,3294202.0
2006-09-25 15:58:00,2.12164,2.12179,2.12164,2.12179,5732614.0
2006-09-25 15:59:00,2.12179,2.12218,2.12179,2.12194,4840354.0
2006-09-25 16:00:00,2.12194,2.12194,2.1216,2.12175,11918017.0
2006-09-25 16:01:00,2.12175,2.12175,2.12137,2.12144,7961407.0
2006-09-25 16:02:00,2.1214,2.1214,2.12109,2.12109,6873424.0
2006-09-25 16:03:00,2.12108,2.12108,2.12087,2.12087,6269356.0
2006-09-25 16:04:00,2.12083,2.12083,2.12056,2.12066,3457610.0
2006-09-25 16:05:00,2.12057,2.12061,2.12026,2.12052,16227130.0
2006-09-25 16:06:00,2.12049,2.12049,2.12023,2.12044,1438695.0
2006-09-25 16:07:00,2.12051,2.12066,2.12043,2.12066,911970.0
2006-09-25 16:08:00,2.12069,2.12124,2.12069,2.12124,3210974.0
2006-09-25 16:09:00,2.12124,2.12195,2.12124,2.12159,32854735.0
2006-09-25 16:10:00,2.12168,2.12203,2.12127,2.12203,19333214.0
2006-09-25 16:11:00,2.12198,2.12233,2.12198,2.12233,4408091.0
2006-09-25 16:12:00,2.1223,2.12245,2.12218,2.12218,2498111.0
2006-09-25 16:13:00,2.12218,2.12218,2.12183,2.12183,5659266.0
2006-09-25 16:14:00,2.12186,2.12197,2.1218,2.1218,11025182.0
2006-09-25 16:15:00,2.12179,2.12179,2.12156,2.1217,6904911.0
2006-09-25 16:16:00,2.12187,2.12221,2.12187,2.12221,4170306.0
2006-09-25 16:17:00,2.12227,2.12242,2.12223,2.12223,4952266.0
2006-09-25 16:19:00,2.12234,2.12262,2.12232,2.12247,7114582.0
2006-09-25 16:20:00,2.12242,2.12242,2.12202,2.12208,1444880.0
2006-09-25 16:21:00,2.12226,2.12247,2.12211,2.12247,4865024.0
2006-09-25 16:22:00,2.12242,2.12245,2.12228,2.12228,16077642.0
2006-09-25 16:23:00,2.12244,2.12275,2.12244,2.12266,18962087.0
2006-09-25 16:24:00,2.12277,2.12293,2.12265,2.12293,1573092.0
2006-09-25 16:25:00,2.12306,2.12342,2.12306,2.12342,1716676.0
2006-09-25 16:26:00,2.1234,2.12342,2.12329,2.12329,14089194.0
2006-09-25 16:27:00,2.1231,2.1231,2.12251,2.12252,268675.0
2006-09-25 16:28:00,2.12235,2.12245,2.12101,2.12221,5122692.0
2006-09-25 16:29:00,2.12209,2.12209,2.12183,2.12183,7459922.0
2006-09-25 16:30:00,2.1217,2.1217,2.12115,2.12115,10659102.0
2006-09-25 16:31:00,2.12142,2.12142,2.12092,2.12131,12708465.0
2006-09-25 16:32:00,2.12128,2.1213,2.12102,2.12102,991073.0
2006-09-25 16:33:00,2.12092,2.12092,2.12043,2.12043,3623908.0
2006-09-25 16:34:00,2.12043,2.12043,2.12006,2.12006,7106245.0
2006-09-25 16:35:00,2.11994,2.11994,2.1195,2.11961,1701615.0
2006-09-25 16:36:00,2.11978,2.11992,2.11969,2.11969,4847715.0
2006-09-25 16:37:00,2.11971,2.1198,2.11966,2.11966,17849260.0
2006-09-25 16:38:00,2.11977,2.12008,2.11946,2.12008,4444979.0
2006-09-25 16:39:00,2.12016,2.1203,2.12004,2.12025,2722468.0
2006-09-25 16:40:00,2.12025,2.12069,2.12025,2.12056,10121550.0
2006-09-25 16:41:00,2.12054,2.12057,2.12044,2.12057,3053399.0
2006-09-25 16:42:00,2.1205,2.1209,2.1205,2.1209,3576958.0
2006-09-25 16:43:00,2.12073,2.12083,2.12066,2.12067,9331560.0
2006-09-25 16:44:00,2.12064,2.12103,2.12064,2.12103,7684389.0
2006-09-25 16:45:00,2.12112,2.12123,2.12112,2.12112,5819671.0
2006-09-25 16:46:00,2.12108,2.12108,2.12077,2.12107,9445058.0
2006-09-25 16:47:00,2.12107,2.12107,2.12081,2.12081,2700768.0
2006-09-25 16:48:00,2.1207,2.1207,2.12035,2.12035,4405495.0
2006-09-25 16:49:00,2.12026,2.12027,2.12,2.12027,3039761.0
2006-09-25 16:50:00,2.11994,2.12035,2.11994,2.12021,6494228.0
2006-09-25 16:51:00,2.12013,2.12019,2.11927,2.11967,3657858.0
2006-09-25 16:52:00,2.11972,2.11973,2.11925,2.11925,5565821.0
2006-09-25 16:53:00,2.11937,2.11959,2.11937,2.11959,4442562.0
2006-09-25 16:54:00,2.11967,2.11986,2.11959,2.11986,5708234.0
2006-09-25 16:55:00,2.11978,2.11988,2.1196,2.1196,9011867.0
2006-09-25 16:56:00,2.1195,2.1195,2.11929,2.11945,12800631.0
2006-09-25 16:57:00,2.11936,2.11969,2.11936,2.11958,4182675.0
2006-09-25 16:58:00,2.11965,2.12017,2.11965,2.12017,2003635.0
2006-09-25 16:59:00,2.1202,2.1202,2.11992,2.12006,6894236.0
2006-09-25 17:00:00,2.12003,2.12003,2.11976,2.12,10624688.0
2006-09-25 17:01:00,2.12008,2.12081,2.12008,2.12081,9709535.0
2006-09-25 17:02:00,2.12093,2.1212,2.12093,2.12111,6276264.0
2006-09-25 17:03:00,2.12113,2.12127,2.12112,2.12126,3623870.0
2006-09-25 17:04:00,2.12131,2.12141,2.12121,2.12133,3199011.0
2006-09-25 17:05:00,2.12142,2.1216,2.12142,2.12155,4265883.0
2006-09-25 17:06:00,2.12161,2.12173,2.12148,2.12173,987474.0
2006-09-25 17:07:00,2.12182,2.12182,2.12156,2.12156,3700749.0
2006-09-25 17:08:00,2.12136,2.12147,2.12115,2.12115,2154349.0
2006-09-25 17:09:00,2.1212,2.12142,2.12118,2.12142,11438057.0
2006-09-25 17:10:00,2.12163,2.12176,2.12148,2.12148,900229.0
2006-09-25 17:11:00,2.12142,2.12166,2.12137,2.12166,11122424.0
2006-09-25 17:12:00,2.1217,2.12176,2.12157,2.1217,11681704.0
2006-09-25 17:13:00,2.12178,2.12183,2.12157,2.12157,10005733.0
2006-09-25 17:14:00,2.1216,2.12187,2.1216,2.12175,2151354.0
2006-09-25 17:15:00,2.12187,2.122,2.1218,2.12194,11457301.0
2006-09-25 17:16:00,2.12201,2.12212,2.12189,2.12212,8266238.0
2006-09-25 17:17:00,2.12212,2.12236,2.12212,2.12229,11705520.0
2006-09-25 17:18:00,2.12216,2.12216,2.12195,2.12203,3594172.0
2006-09-25 17:19:00,2.12192,2.12192,2.12183,2.12183,12539594.0
2006-09-25 17:20:00,2.12194,2.12213,2.12176,2.12191,7251295.0
2006-09-25 17:21:00,2.12189,2.1221,2.12189,2.12199,10737366.0
2006-09-25 17:22:00,2.12188,2.12188,2.12166,2.12167,7348984.0
2006-09-25 17:23:00,2.12162,2.12162,2.12127,2.12131,8300438.0
2006-09-25 17:24:00,2.12154,2.12158,2.12141,2.12143,3569283.0
2006-09-25 17:25:00,2.12149,2.12153,2.12129,2.12129,6889003.0
2006-09-25 17:26:00,2.12123,2.12137,2.12122,2.12137,1748821.0
2006-09-25 17:27:00,2.12141,2.12151,2.12136,2.12146,4414536.0
2006-09-25 17:28:00,2.12156,2.12159,2.12148,2.1215,1162427.0
2006-09-25 17:29:00,2.1215,2.12167,2.12146,2.12167,2528070.0
2006-09-25 17:30:00,2.12179,2.12197,2.12179,2.12194,5444284.0
2006-09-25 17:31:00,2.12185,2.12185,2.12158,2.12184,5318608.0
2006-09-25 17:32:00,2.12184,2.12184,2.12167,2.12174,4892545.0
2006-09-25 17:33:00,2.12173,2.12173,2.1215,2.1215,879998.0
2006-09-25 17:34:00,2.12146,2.12146,2.12132,2.12141,14291715.0
2006-09-25 17:35:00,2.1214,2.1214,2.12126,2.12126,5325005.0
2006-09-25 17:36:00,2.12131,2.12131,2.12091,2.12094,4546232.0
2006-09-25 17:37:00,2.12112,2.12114,2.12089,2.12089,15357516.0
2006-09-25 17:38:00,2.12073,2.12073,2.12043,2.12059,3081608.0
2006-09-25 17:39:00,2.12061,2.12065,2.12036,2.12036,874739.0
2006-09-25 17:40:00,2.12052,2.12081,2.12052,2.12081,7481680.0
2006-09-25 17:41:00,2.1208,2.12094,2.12066,2.12066,6559186.0
2006-09-25 17:42:00,2.12063,2.12074,2.12059,2.12071,19200563.0
2006-09-25 17:43:00,2.12066,2.12067,2.12052,2.12052,1698456.0
2006-09-25 17:44:00,2.12048,2.12048,2.12027,2.12043,7861540.0
2006-09-25 17:45:00,2.12049,2.1206,2.12044,2.12045,3595609.0
2006-09-25 17:46:00,2.12045,2.12045,2.12007,2.12007,3219156.0
2006-09-25 17:47:00,2.12,2.12007,2.11991,2.11997,3571809.0
2006-09-25 17:48:00,2.12011,2.12011,2.11989,2.12003,4427056.0
2006-09-25 17:49:00,2.12018,2.12047,2.12018,2.12047,1899581.0
2006-09-25 17:50:00,2.12037,2.12059,2.12037,2.12048,4013301.0
2006-09-25 17:51:00,2.12054,2.12055,2.12029,2.1205,6075177.0
2006-09-25 17:52:00,2.12051,2.12051,2.12039,2.12049,1369494.0
2006-09-25 17:53:00,2.12066,2.12084,2.12052,2.12052,19132853.0
2006-09-25 17:54:00,2.12043,2.12055,2.12043,2.12049,1613540.0
2006-09-25 17:55:00,2.12047,2.12047,2.12022,2.12022,839015.0
2006-09-25 17:56:00,2.12018,2.12041,2.12018,2.12037,9775719.0
2006-09-25 17:57:00,2.12057,2.12081,2.12054,2.12081,6948978.0
2006-09-25 17:58:00,2.12082,2.12091,2.12048,2.12074,10663025.0
2006-09-25 17:59:00,2.12079,2.12079,2.12062,2.12064,4735599.0
2006-09-25 18:00:00,2.12065,2.12081,2.12048,2.12081,5004104.0
2006-09-25 18:01:00,2.12093,2.12125,2.1209,2.12125,16886254.0
2006-09-25 18:02:00,2.12132,2.12154,2.12132,2.12148,27410287.0
2006-09-25 18:03:00,2.12179,2.1222,2.12179,2.1222,7451289.0
2006-09-25 18:04:00,2.12218,2.12226,2.12218,2.12226,995605.0
2006-09-25 18:05:00,2.12219,2.12219,2.12181,2.12182,5651038.0
2006-09-25 18:06:00,2.122,2.122,2.12189,2.12189,2806693.0
2006-09-25 18:07:00,2.12185,2.12219,2.12182,2.12219,6611717.0
2006-09-25 18:08:00,2.12213,2.12243,2.12209,2.12224,10999372.0
2006-09-25 18:09:00,2.12222,2.12222,2.12184,2.12184,7350821.0
2006-09-25 18:10:00,2.12181,2.12181,2.12127,2.12173,11237697.0
2006-09-25 18:11:00,2.12177,2.12179,2.12173,2.12173,7833968.0
2006-09-25 18:12:00,2.12175,2.12187,2.12175,2.12177,7197632.0
2006-09-25 18:13:00,2.12185,2.12194,2.12174,2.12193,4046952.0
2006-09-25 18:14:00,2.12175,2.12175,2.12163,2.12172,2467821.0
2006-09-25 18:15:00,2.12174,2.12187,2.12174,2.12187,601350.0
2006-09-25 18:16:00,2.12171,2.12184,2.12171,2.12181,3773030.0
2006-09-25 18:17:00,2.12187,2.12201,2.12154,2.12154,6959169.0
2006-09-25 18:18:00,2.12188,2.1219,2.12187,2.1219,521298.0
2006-09-25 18:19:00,2.12186,2.12191,2.12184,2.12186,6124572.0
2006-09-25 18:20:00,2.12182,2.12207,2.12182,2.12193,15377525.0
2006-09-25 18:21:00,2.1221,2.1221,2.12191,2.12194,2802112.0
2006-09-25 18:22:00,2.12198,2.12202,2.1219,2.12202,1503052.0
2006-09-25 18:23:00,2.12201,2.12201,2.12183,2.12183,1329048.0
2006-09-25 18:24:00,2.12178,2.12218,2.12178,2.12218,3384607.0
2006-09-25 18:25:00,2.12224,2.1224,2.12222,2.12231,6737238.0
2006-09-25 18:26:00,2.12241,2.12241,2.12202,2.12202,8820798.0
2006-09-25 18:27:00,2.12195,2.12195,2.12192,2.12192,56092.0
2006-09-25 18:28:00,2.12182,2.12182,2.12164,2.12175,9632743.0
2006-09-25 18:29:00,2.12159,2.12172,2.12147,2.12147,5538461.0
2006-09-25 18:30:00,2.12118,2.1217,2.12118,2.1217,5268397.0
2006-09-25 18:31:00,2.12173,2.12174,2.1216,2.1216,8123985.0
2006-09-25 18:32:00,2.12158,2.12159,2.12151,2.12159,13294777.0
2006-09-25 18:33:00,2.12148,2.12191,2.12148,2.12179,10886140.0
2006-09-25 18:34:00,2.12194,2.12225,2.12194,2.12225,4529721.0
2006-09-25 18:35:00,2.12222,2.12222,2.12199,2.12199,2351325.0
2006-09-25 18:36:00,2.12186,2.12195,2.12186,2.12186,711380.0
2006-09-25 18:37:00,2.12167,2.12174,2.12167,2.12167,5657196.0
2006-09-25 18:38:00,2.12152,2.12171,2.12152,2.12156,3954152.0
2006-09-25 18:39:00,2.12169,2.12185,2.12163,2.12185,1836420.0
2006-09-25 18:40:00,2.12194,2.12211,2.12194,2.12195,4616905.0
2006-09-25 18:41:00,2.12201,2.12201,2.1217,2.1217,8656836.0
2006-09-25 18:42:00,2.12173,2.1218,2.12173,2.12175,12677421.0
2006-09-25 18:43:00,2.12169,2.12181,2.12169,2.12179,6135937.0
2006-09-25 18:44:00,2.12182,2.1221,2.12175,2.1221,2754541.0
2006-09-25 18:45:00,2.12214,2.12224,2.122,2.12224,5830458.0
2006-09-25 18:46:00,2.12216,2.12216,2.12188,2.12188,4076376.0
2006-09-25 18:47:00,2.1221,2.12219,2.12201,2.12201,11107891.0
2006-09-25 18:48:00,2.12206,2.12221,2.12204,2.12221,4048381.0
2006-09-25 18:49:00,2.1221,2.12253,2.1221,2.12253,2326549.0
2006-09-25 18:51:00,2.12267,2.1229,2.12264,2.12274,11436199.0
2006-09-25 18:52:00,2.12284,2.12284,2.12253,2.12255,13999537.0
2006-09-25 18:53:00,2.12249,2.12249,2.1221,2.1221,14365720.0
2006-09-25 18:54:00,2.12207,2.12223,2.12207,2.12223,5929493.0
2006-09-25 18:55:00,2.12229,2.12237,2.12192,2.12234,16917756.0
2006-09-25 18:56:00,2.12243,2.12263,2.12235,2.12263,2566863.0
2006-09-25 18:57:00,2.12264,2.12277,2.12263,2.12263,9148649.0
2006-09-25 18:58:00,2.12241,2.12245,2.12227,2.12244,2366242.0
2006-09-25 18:59:00,2.12243,2.12243,2.12227,2.12228,424630.0
2006-09-25 19:00:00,2.12229,2.12229,2.12196,2.12203,4818111.0
2006-09-25 19:01:00,2.12208,2.12229,2.12206,2.12229,5415186.0
2006-09-25 19:02:00,2.12231,2.12264,2.12231,2.12264,16774140.0
2006-09-25 19:03:00,2.12247,2.12247,2.12213,2.12232,2700455.0
2006-09-25 19:04:00,2.12211,2.12224,2.12208,2.12212,14679090.0
2006-09-25 19:05:00,2.12214,2.12227,2.12213,2.12225,1839865.0
2006-09-25 19:06:00,2.12228,2.12228,2.12213,2.12213,2421866.0
2006-09-25 19:07:00,2.12215,2.12227,2.12212,2.12227,2297772.0
2006-09-25 19:08:00,2.12218,2.12226,2.12207,2.12207,1147162.0
2006-09-25 19:09:00,2.12206,2.12216,2.12201,2.12216,6295383.0
2006-09-25 19:10:00,2.12208,2.12208,2.12186,2.12188,3054458.0
2006-09-25 19:11:00,2.12175,2.12194,2.12175,2.12194,2067705.0
2006-09-25 19:12:00,2.12188,2.12191,2.12188,2.12191,1053240.0
2006-09-25 19:13:00,2.1219,2.12202,2.12174,2.12202,24159598.0
2006-09-25 19:14:00,2.12203,2.12214,2.122,2.12214,7748730.0
2006-09-25 19:15:00,2.12202,2.12218,2.12187,2.12187,8173387.0
2006-09-25 19:16:00,2.12182,2.12182,2.12156,2.12156,2881047.0
2006-09-25 19:17:00,2.12163,2.12163,2.12133,2.12147,2010979.0
2006-09-25 19:18:00,2.12144,2.12145,2.12131,2.12131,10183580.0
2006-09-25 19:19:00,2.1213,2.12137,2.12128,2.12137,1033456.0
2006-09-25 19:21:00,2.12128,2.12134,2.1211,2.1211,3530613.0
2006-09-25 19:23:00,2.12116,2.12126,2.12092,2.12126,1905672.0
2006-09-25 19:24:00,2.12132,2.12153,2.12127,2.12153,2863885.0
2006-09-25 19:25:00,2.12151,2.12151,2.1211,2.12127,1800540.0
2006-09-25 19:26:00,2.12127,2.12127,2.12091,2.12091,2758051.0
2006-09-25 19:27:00,2.12091,2.12093,2.12086,2.12086,893066.0
2006-09-25 19:28:00,2.12087,2.12091,2.12078,2.1209,4058646.0
2006-09-25 19:29:00,2.12084,2.12087,2.12076,2.12081,1132790.0
2006-09-25 19:30:00,2.1207,2.12094,2.1207,2.12094,3355892.0
2006-09-25 19:31:00,2.12095,2.12129,2.12095,2.12129,5370958.0
2006-09-25 19:32:00,2.12137,2.12137,2.12107,2.12107,17052570.0
2006-09-25 19:34:00,2.12107,2.12107,2.12085,2.12085,12598714.0
2006-09-25 19:35:00,2.1209,2.1209,2.1206,2.12072,10124522.0
2006-09-25 19:36:00,2.12069,2.12069,2.12042,2.12042,2019380.0
2006-09-25 19:37:00,2.12053,2.12053,2.12025,2.12035,1349311.0
2006-09-25 19:38:00,2.1205,2.12053,2.12029,2.12032,5235634.0
2006-09-25 19:39:00,2.12029,2.12039,2.11992,2.12016,9889521.0
2006-09-25 19:40:00,2.12007,2.12028,2.12007,2.12028,4207179.0
2006-09-25 19:41:00,2.12026,2.12026,2.11999,2.11999,560532.0
2006-09-25 19:42:00,2.11997,2.11999,2.11978,2.11983,10457307.0
2006-09-25 19:43:00,2.11985,2.11997,2.11974,2.11997,888003.0
2006-09-25 19:44:00,2.12005,2.12034,2.12005,2.12032,13209670.0
2006-09-25 19:45:00,2.12034,2.12043,2.12027,2.12042,1834948.0
2006-09-25 19:46:00,2.12047,2.12055,2.12039,2.12039,1054320.0
2006-09-25 19:47:00,2.1205,2.1207,2.12039,2.12039,8163245.0
2006-09-25 19:48:00,2.12032,2.12036,2.12,2.12,7605274.0
2006-09-25 19:49:00,2.11993,2.12014,2.11991,2.12014,2820298.0
2006-09-25 19:50:00,2.12016,2.12016,2.11997,2.11999,7251743.0
2006-09-25 19:52:00,2.12008,2.12031,2.12008,2.12031,768259.0
2006-09-25 19:53:00,2.1204,2.12063,2.12039,2.12063,5679231.0
2006-09-25 19:54:00,2.1206,2.1206,2.12023,2.12033,917018.0
2006-09-25 19:56:00,2.12044,2.12092,2.12044,2.12092,11287901.0
2006-09-25 19:57:00,2.12081,2.12088,2.1205,2.1205,12036589.0
2006-09-25 19:58:00,2.12043,2.12053,2.12023,2.12023,5397287.0
2006-09-25 19:59:00,2.12038,2.12043,2.12026,2.12043,15449936.0
2006-09-25 20:00:00,2.12045,2.12045,2.12027,2.12031,12405119.0
2006-09-25 20:01:00,2.12019,2.12019,2.12005,2.12005,9371053.0
2006-09-25 20:02:00,2.11993,2.12,2.11984,2.11993,11640304.0
2006-09-25 20:03:00,2.11988,2.11988,2.11926,2.11926,13590187.0
2006-09-25 20:04:00,2.11912,2.11912,2.11878,2.11889,3417831.0
2006-09-25 20:05:00,2.11904,2.11926,2.11904,2.11926,1686136.0
2006-09-25 20:06:00,2.11928,2.11936,2.11923,2.11933,9059590.0
2006-09-25 20:07:00,2.11932,2.11949,2.11931,2.11934,5429154.0
2006-09-25 20:08:00,2.11942,2.11948,2.11937,2.11943,2142161.0
2006-09-25 20:09:00,2.11939,2.1194,2.11924,2.11924,9998298.0
2006-09-25 20:10:00,2.11931,2.11941,2.11922,2.11939,10287456.0
2006-09-25 20:11:00,2.11933,2.11945,2.11932,2.11938,3181402.0
2006-09-25 20:12:00,2.11931,2.11972,2.11931,2.11965,4366825.0
2006-09-25 20:13:00,2.11974,2.11974,2.11949,2.11974,7366840.0
2006-09-25 20:14:00,2.11975,2.1198,2.11964,2.11964,13065748.0
2006-09-25 20:15:00,2.11986,2.12016,2.11986,2.12016,12562050.0
2006-09-25 20:16:00,2.12023,2.12035,2.12014,2.12027,3279587.0
2006-09-25 20:17:00,2.12032,2.12044,2.12018,2.12044,6434835.0
2006-09-25 20:18:00,2.1204,2.12052,2.12033,2.12037,6405960.0
2006-09-25 20:19:00,2.12046,2.12046,2.12028,2.12028,2594619.0
2006-09-25 20:21:00,2.12032,2.12052,2.12032,2.12052,2271585.0
2006-09-25 20:23:00,2.12015,2.12069,2.12015,2.12069,5811843.0
2006-09-25 20:24:00,2.12077,2.12099,2.12077,2.12099,3854302.0
2006-09-25 20:25:00,2.12095,2.12107,2.12095,2.12107,7489303.0
2006-09-25 20:26:00,2.12108,2.12108,2.12094,2.12097,8762323.0
2006-09-25 20:27:00,2.12104,2.12111,2.12094,2.12105,1977260.0
2006-09-25 20:28:00,2.12096,2.12124,2.12096,2.12124,1174509.0
2006-09-25 20:29:00,2.12118,2.12118,2.12104,2.12104,880724.0
2006-09-25 20:31:00,2.12126,2.12142,2.12126,2.12136,4405487.0
2006-09-25 20:32:00,2.12148,2.12167,2.12132,2.12155,2246673.0
2006-09-25 20:33:00,2.12175,2.12176,2.12142,2.12176,12440879.0
2006-09-25 20:34:00,2.1218,2.1218,2.12162,2.12164,13240256.0
2006-09-25 20:35:00,2.12175,2.12185,2.12169,2.12182,11571101.0
2006-09-25 20:36:00,2.12184,2.12184,2.12171,2.12173,6489068.0
2006-09-25 20:37:00,2.12147,2.12156,2.12139,2.12139,4259865.0
2006-09-25 20:38:00,2.12135,2.12138,2.12124,2.12126,9752130.0
2006-09-25 20:39:00,2.1215,2.12152,2.12143,2.12152,930073.0
2006-09-25 20:40:00,2.12176,2.12181,2.12134,2.12181,10106133.0
2006-09-25 20:41:00,2.12194,2.12233,2.12194,2.12233,979501.0
2006-09-25 20:42:00,2.12247,2.12285,2.12247,2.12285,6126092.0
2006-09-25 20:43:00,2.12281,2.12305,2.12281,2.1229,3458467.0
2006-09-25 20:44:00,2.12322,2.12343,2.12287,2.12343,7184364.0
2006-09-25 20:45:00,2.12331,2.12333,2.12307,2.12307,7446207.0
2006-09-25 20:46:00,2.12312,2.12323,2.1231,2.1231,223232.0
2006-09-25 20:47:00,2.12307,2.12317,2.12297,2.12297,7019281.0
2006-09-25 20:48:00,2.12293,2.12317,2.12291,2.12317,3389966.0
2006-09-25 20:49:00,2.12313,2.12313,2.12278,2.12292,1932752.0
2006-09-25 20:50:00,2.12282,2.12282,2.12267,2.12281,8213918.0
2006-09-25 20:51:00,2.1228,2.12286,2.12254,2.12254,3969240.0
2006-09-25 20:52:00,2.12254,2.12256,2.12242,2.12256,1106105.0
2006-09-25 20:53:00,2.12253,2.12258,2.12245,2.12245,3652472.0
2006-09-25 20:54:00,2.12238,2.12238,2.1222,2.12225,6265568.0
2006-09-25 20:56:00,2.12226,2.12251,2.12226,2.12251,5981698.0
2006-09-25 20:57:00,2.1226,2.12295,2.1226,2.12295,6899162.0
2006-09-25 20:58:00,2.12305,2.12321,2.12291,2.12291,4603665.0
2006-09-25 20:59:00,2.12278,2.12278,2.1226,2.12269,4139348.0
2006-09-25 21:00:00,2.12295,2.12319,2.12295,2.12319,6319035.0
2006-09-25 21:01:00,2.12316,2.12331,2.12316,2.12317,9199755.0
2006-09-25 21:02:00,2.12311,2.12311,2.12286,2.12286,3747197.0
2006-09-25 21:03:00,2.12281,2.12281,2.12276,2.12276,13069045.0
2006-09-25 21:04:00,2.12281,2.12287,2.12269,2.12272,8405275.0
2006-09-25 21:05:00,2.12282,2.12282,2.1226,2.1228,4558665.0
2006-09-25 21:06:00,2.12278,2.12278,2.12265,2.12265,4872314.0
2006-09-25 21:07:00,2.12274,2.12274,2.1226,2.12266,13635179.0
2006-09-25 21:08:00,2.12263,2.12263,2.12248,2.12261,1204932.0
2006-09-25 21:09:00,2.12254,2.12269,2.12253,2.12253,841588.0
2006-09-25 21:10:00,2.12244,2.12244,2.12215,2.12215,2122486.0
2006-09-25 21:11:00,2.12214,2.12219,2.12209,2.12219,510229.0
2006-09-25 21:13:00,2.12221,2.12221,2.12207,2.12207,4590217.0
2006-09-25 21:15:00,2.12193,2.1221,2.12192,2.12205,22871818.0
2006-09-25 21:16:00,2.12209,2.12229,2.12209,2.12217,7537289.0
2006-09-25 21:17:00,2.12224,2.12224,2.12203,2.12217,2332421.0
2006-09-25 21:18:00,2.12218,2.12219,2.12206,2.12211,2384903.0
2006-09-25 21:19:00,2.12196,2.12223,2.12185,2.12223,410565.0
2006-09-25 21:20:00,2.12224,2.12232,2.12224,2.12232,194541.0
2006-09-25 21:22:00,2.12234,2.12248,2.12234,2.12241,7249704.0
2006-09-25 21:23:00,2.12254,2.12254,2.12227,2.12227,3878515.0
2006-09-25 21:25:00,2.12214,2.12234,2.12214,2.12234,2793850.0
2006-09-25 21:26:00,2.12085,2.12226,2.12085,2.12223,2529658.0
2006-09-25 21:27:00,2.12213,2.12249,2.12213,2.12249,5079792.0
2006-09-25 21:29:00,2.1226,2.1226,2.12226,2.12253,14113191.0
2006-09-25 21:30:00,2.12255,2.1227,2.12255,2.1227,5532182.0
2006-09-25 21:31:00,2.1228,2.12301,2.1228,2.12281,4804317.0
2006-09-25 21:32:00,2.12285,2.12288,2.12229,2.12229,10074595.0
2006-09-25 21:33:00,2.12268,2.1227,2.12243,2.12247,3996541.0
2006-09-25 21:34:00,2.12246,2.12246,2.12213,2.12213,11463513.0
2006-09-25 21:35:00,2.12229,2.12245,2.12229,2.12229,1614903.0
2006-09-25 21:36:00,2.12227,2.1225,2.12227,2.12239,5597525.0
2006-09-25 21:37:00,2.12232,2.12232,2.12209,2.12209,2372591.0
2006-09-25 21:38:00,2.12206,2.12207,2.12194,2.12202,15101921.0
2006-09-25 21:39:00,2.12201,2.12213,2.12195,2.12213,2632669.0
2006-09-25 21:41:00,2.12215,2.12237,2.12215,2.12237,3622081.0
2006-09-25 21:42:00,2.12231,2.12231,2.12187,2.12187,6582185.0
2006-09-25 21:43:00,2.12191,2.12206,2.12171,2.12171,7876093.0
2006-09-25 21:44:00,2.12176,2.12178,2.12171,2.12178,9823200.0
2006-09-25 21:45:00,2.12179,2.12179,2.12168,2.12168,453390.0
2006-09-25 21:46:00,2.12157,2.12169,2.12157,2.12169,794318.0
2006-09-25 21:47:00,2.12167,2.12186,2.12164,2.12186,1140841.0
2006-09-25 21:48:00,2.12172,2.12177,2.12172,2.12177,525453.0
2006-09-25 21:49:00,2.1218,2.12181,2.12173,2.12181,3394504.0
2006-09-25 21:50:00,2.1218,2.1218,2.12173,2.12173,2972059.0
2006-09-25 21:51:00,2.12167,2.12167,2.12156,2.12156,89328.0
2006-09-25 21:52:00,2.12152,2.12166,2.12141,2.12166,4368373.0
2006-09-25 21:53:00,2.12183,2.12212,2.12183,2.12185,11069727.0
2006-09-25 21:54:00,2.12193,2.12193,2.12164,2.12164,10868313.0
2006-09-25 21:55:00,2.12153,2.12159,2.12153,2.12156,319553.0
2006-09-25 21:56:00,2.12159,2.1218,2.12154,2.1218,6358302.0
2006-09-25 21:57:00,2.12209,2.12219,2.12203,2.12205,1051495.0
2006-09-25 21:58:00,2.12183,2.12194,2.12171,2.12194,4268856.0
2006-09-25 21:59:00,2.12187,2.12202,2.12178,2.12178,10754426.0
2006-09-25 22:00:00,2.12163,2.12163,2.12145,2.12152,1135285.0
2006-09-25 22:01:00,2.12154,2.12163,2.12147,2.12163,2057327.0
2006-09-25 22:02:00,2.1216,2.12162,2.12154,2.12154,17608368.0
2006-09-25 22:03:00,2.12156,2.12163,2.12156,2.1216,15392684.0
2006-09-25 22:04:00,2.12158,2.12165,2.12152,2.1216,22873163.0
2006-09-25 22:05:00,2.12141,2.1217,2.12125,2.1217,6522722.0
2006-09-25 22:06:00,2.1217,2.12179,2.12169,2.12179,14144075.0
2006-09-25 22:07:00,2.12179,2.12196,2.12179,2.12196,4437456.0
2006-09-25 22:08:00,2.12188,2.12199,2.12184,2.12188,2872198.0
2006-09-25 22:09:00,2.12198,2.12199,2.12178,2.12178,2391458.0
2006-09-25 22:10:00,2.12202,2.1222,2.12202,2.1222,110277.0
2006-09-25 22:11:00,2.12235,2.12272,2.12216,2.12272,5156778.0
2006-09-25 22:13:00,2.1228,2.12311,2.12278,2.12311,1096479.0
2006-09-25 22:14:00,2.12308,2.12308,2.12288,2.12288,5955198.0
2006-09-25 22:15:00,2.12287,2.12287,2.12261,2.12265,1383692.0
2006-09-25 22:16:00,2.12261,2.12262,2.12252,2.1226,8251544.0
2006-09-25 22:17:00,2.12253,2.12253,2.1222,2.1222,4799020.0
2006-09-25 22:18:00,2.12226,2.12226,2.12213,2.12213,4082786.0
2006-09-25 22:19:00,2.12203,2.12203,2.12187,2.1219,10954758.0
2006-09-25 22:20:00,2.1219,2.1219,2.12167,2.12176,1000215.0
2006-09-25 22:21:00,2.12176,2.12189,2.12176,2.12189,14315903.0
2006-09-25 22:22:00,2.12193,2.12212,2.12193,2.12212,15791929.0
2006-09-25 22:24:00,2.12212,2.12212,2.1219,2.12203,764391.0
2006-09-25 22:25:00,2.122,2.122,2.12174,2.12174,9669224.0
2006-09-25 22:26:00,2.12158,2.12158,2.12098,2.1213,2305932.0
2006-09-25 22:27:00,2.1211,2.12146,2.1211,2.12146,146541.0
2006-09-25 22:28:00,2.12137,2.12138,2.12116,2.12134,6955679.0
2006-09-25 22:29:00,2.12131,2.12144,2.12131,2.12144,952802.0
2006-09-25 22:30:00,2.12132,2.12143,2.12116,2.12143,2009039.0
2006-09-25 22:31:00,2.12131,2.12135,2.12122,2.12123,1521819.0
2006-09-25 22:32:00,2.12123,2.12123,2.12103,2.12103,3110977.0
2006-09-25 22:33:00,2.12106,2.12106,2.12096,2.12102,9800879.0
2006-09-25 22:34:00,2.12104,2.12125,2.12098,2.12125,4132833.0
2006-09-25 22:35:00,2.12105,2.12135,2.12105,2.12126,9968633.0
2006-09-25 22:36:00,2.12131,2.12149,2.12131,2.12141,8967562.0
2006-09-25 22:37:00,2.12131,2.12152,2.12131,2.12152,7640870.0
2006-09-25 22:38:00,2.12161,2.12161,2.12127,2.1214,21203047.0
2006-09-25 22:39:00,2.12117,2.12122,2.12117,2.12122,560345.0
2006-09-25 22:40:00,2.12131,2.12156,2.12131,2.12156,2420575.0
2006-09-25 22:41:00,2.1216,2.12169,2.1216,2.12168,3199551.0
2006-09-25 22:42:00,2.12155,2.12155,2.1215,2.1215,798611.0
2006-09-25 22:43:00,2.12151,2.12152,2.12139,2.12139,7227130.0
2006-09-25 22:44:00,2.12136,2.1215,2.12136,2.1215,4308663.0
2006-09-25 22:45:00,2.12161,2.12172,2.1215,2.12172,3108101.0
2006-09-25 22:46:00,2.12176,2.12205,2.12176,2.12188,3069417.0
2006-09-25 22:48:00,2.12183,2.12187,2.12178,2.12178,2689610.0
2006-09-25 22:49:00,2.12174,2.12177,2.12157,2.12159,4075027.0
2006-09-25 22:50:00,2.12145,2.12165,2.12143,2.12159,15406749.0
2006-09-25 22:51:00,2.12143,2.12153,2.12141,2.12152,1424081.0
2006-09-25 22:52:00,2.12133,2.12137,2.12112,2.12112,2386135.0
2006-09-25 22:53:00,2.12089,2.12097,2.12074,2.12097,11626133.0
2006-09-25 22:54:00,2.12095,2.12097,2.12084,2.12085,3112618.0
2006-09-25 22:55:00,2.12082,2.12087,2.12076,2.12087,1115596.0
2006-09-25 22:56:00,2.12092,2.12092,2.12071,2.12071,3969905.0
2006-09-25 22:57:00,2.12072,2.12078,2.1206,2.12078,452748.0
2006-09-25 22:58:00,2.12046,2.12111,2.12046,2.12111,12538982.0
2006-09-25 23:00:00,2.1209,2.12101,2.12087,2.12091,2194044.0
2006-09-25 23:01:00,2.12083,2.12083,2.12073,2.12073,1726420.0
2006-09-25 23:02:00,2.1209,2.121,2.12083,2.121,2851652.0
2006-09-25 23:03:00,2.12091,2.1211,2.12091,2.12107,935914.0
2006-09-25 23:04:00,2.12112,2.12133,2.12106,2.12133,2952002.0
2006-09-25 23:05:00,2.12124,2.12124,2.12101,2.12108,5044376.0
2006-09-25 23:06:00,2.12114,2.12139,2.1211,2.12139,11498193.0
2006-09-25 23:07:00,2.12142,2.12156,2.12137,2.12156,10056443.0
2006-09-25 23:08:00,2.1216,2.1218,2.1216,2.1218,4027600.0
2006-09-25 23:09:00,2.1217,2.12213,2.1217,2.12207,1228776.0
2006-09-25 23:10:00,2.12192,2.12201,2.12184,2.12186,5987585.0
2006-09-25 23:11:00,2.1218,2.1218,2.12148,2.12148,12838276.0
2006-09-25 23:12:00,2.12144,2.12165,2.12144,2.12165,1263204.0
2006-09-25 23:13:00,2.12166,2.12177,2.12166,2.12173,1133851.0
2006-09-25 23:14:00,2.1217,2.1217,2.12152,2.12152,278052.0
2006-09-25 23:15:00,2.12149,2.12154,2.12122,2.12124,12474574.0
2006-09-25 23:16:00,2.12115,2.12115,2.12097,2.12102,7010638.0
2006-09-25 23:18:00,2.12104,2.12104,2.12082,2.12098,7421307.0
2006-09-25 23:20:00,2.12104,2.12133,2.12104,2.12133,11562790.0
2006-09-25 23:22:00,2.12122,2.12122,2.1209,2.12094,305343.0
2006-09-25 23:23:00,2.12097,2.12108,2.12086,2.12086,5572676.0
2006-09-25 23:24:00,2.12072,2.12072,2.12059,2.12068,6036749.0
2006-09-25 23:25:00,2.12079,2.12091,2.12068,2.12091,15224564.0
2006-09-25 23:26:00,2.12083,2.12096,2.12082,2.12084,5850359.0
2006-09-25 23:27:00,2.12102,2.12125,2.12102,2.12125,2327209.0
2006-09-25 23:28:00,2.1211,2.12123,2.12108,2.12116,1427459.0
2006-09-25 23:29:00,2.12119,2.12149,2.12119,2.12149,4258057.0
2006-09-25 23:30:00,2.12165,2.12178,2.12165,2.12178,2415707.0
2006-09-25 23:31:00,2.1218,2.12205,2.12177,2.12205,1976962.0
2006-09-25 23:32:00,2.12203,2.12203,2.12185,2.12185,5234448.0
2006-09-25 23:33:00,2.12182,2.12186,2.12175,2.12176,633598.0
2006-09-25 23:34:00,2.12186,2.12186,2.12177,2.12177,142695.0
2006-09-25 23:35:00,2.12179,2.12188,2.12179,2.12188,4238980.0
2006-09-25 23:36:00,2.12197,2.12215,2.12197,2.12205,5835787.0
2006-09-25 23:37:00,2.12206,2.12206,2.12171,2.12171,2905193.0
2006-09-25 23:38:00,2.12169,2.12179,2.12169,2.12179,336647.0
2006-09-25 23:39:00,2.12183,2.12196,2.12183,2.12196,7944851.0
2006-09-25 23:40:00,2.12191,2.12207,2.12189,2.12207,367383.0
2006-09-25 23:41:00,2.12205,2.12213,2.12205,2.12213,603513.0
2006-09-25 23:43:00,2.12199,2.12199,2.12181,2.12186,3039328.0
2006-09-25 23:44:00,2.12163,2.12163,2.1215,2.1215,1650381.0
2006-09-25 23:45:00,2.12157,2.12162,2.12152,2.12162,2100400.0
2006-09-25 23:46:00,2.12163,2.12179,2.12157,2.12174,1401200.0
2006-09-25 23:47:00,2.12186,2.12186,2.12172,2.12172,673188.0
2006-09-25 23:48:00,2.12193,2.12193,2.12176,2.12181,3566340.0
2006-09-25 23:49:00,2.12189,2.12198,2.12165,2.12165,564330.0
2006-09-25 23:50:00,2.12175,2.12199,2.12175,2.12199,6598398.0
2006-09-25 23:51:00,2.12199,2.12199,2.1218,2.12184,1475361.0
2006-09-25 23:52:00,2.12196,2.12203,2.12196,2.12203,868130.0
2006-09-25 23:53:00,2.12208,2.12216,2.12205,2.12216,4493346.0
2006-09-25 23:54:00,2.12204,2.12204,2.12177,2.12177,4349947.0
2006-09-25 23:55:00,2.12165,2.1218,2.12164,2.12164,3128194.0
2006-09-25 23:56:00,2.12138,2.12173,2.12138,2.1217,4691356.0
2006-09-25 23:57:00,2.12182,2.12193,2.12178,2.12193,1737071.0
2006-09-25 23:58:00,2.12208,2.12215,2.12201,2.12203,6667110.0
2006-09-25 23:59:00,2.12198,2.12198,2.12183,2.12183,1254065.0
2006-09-26 00:01:00,2.12188,2.12209,2.12169,2.12206,3750830.0
2006-09-26 00:02:00,2.12221,2.12235,2.12221,2.12233,1960537.0
2006-09-26 00:03:00,2.12231,2.12245,2.12231,2.12245,1186549.0
2006-09-26 00:04:00,2.12248,2.12262,2.12248,2.12262,6011147.0
2006-09-26 00:05:00,2.12275,2.1228,2.12251,2.1228,5183430.0
2006-09-26 00:06:00,2.12279,2.12326,2.12279,2.12326,3946753.0
2006-09-26 00:09:00,2.12321,2.12329,2.12321,2.12326,408506.0
2006-09-26 00:10:00,2.12328,2.12328,2.12297,2.12297,4208054.0
2006-09-26 00:11:00,2.12291,2.12293,2.12254,2.12254,7169411.0
2006-09-26 00:12:00,2.12258,2.12296,2.12258,2.12296,2139744.0
2006-09-26 00:14:00,2.12292,2.12292,2.12276,2.12276,2105943.0
2006-09-26 00:15:00,2.12276,2.12276,2.12257,2.12269,5233694.0
2006-09-26 00:16:00,2.12263,2.12263,2.12239,2.12249,7066374.0
2006-09-26 00:17:00,2.12243,2.12243,2.12228,2.12229,2691214.0
2006-09-26 00:18:00,2.12231,2.12266,2.12216,2.12238,3754431.0
2006-09-26 00:19:00,2.12249,2.12249,2.12225,2.12225,1711011.0
2006-09-26 00:20:00,2.12237,2.12237,2.12228,2.12228,850520.0
2006-09-26 00:21:00,2.12227,2.12227,2.12209,2.12216,676478.0
2006-09-26 00:22:00,2.12213,2.12213,2.12206,2.12206,3038283.0
2006-09-26 00:24:00,2.12218,2.12236,2.12218,2.12218,396560.0
2006-09-26 00:26:00,2.12213,2.12213,2.122,2.122,3054620.0
2006-09-26 00:27:00,2.12194,2.12197,2.12194,2.12194,851112.0
2006-09-26 00:28:00,2.12187,2.12187,2.12177,2.1218,4990078.0
2006-09-26 00:29:00,2.12166,2.12173,2.12162,2.12162,1074993.0
2006-09-26 00:30:00,2.12153,2.12174,2.12153,2.12174,129412.0
2006-09-26 00:31:00,2.12167,2.12191,2.12167,2.12175,353207.0
2006-09-26 00:32:00,2.12172,2.12191,2.12167,2.12191,11417328.0
2006-09-26 00:33:00,2.12186,2.12197,2.12186,2.12197,349780.0
2006-09-26 00:34:00,2.12193,2.12194,2.1217,2.1217,796391.0
2006-09-26 00:36:00,2.12152,2.12152,2.12129,2.12129,1288701.0
2006-09-26 00:37:00,2.12145,2.12168,2.12145,2.12168,6268668.0
2006-09-26 00:38:00,2.12165,2.12165,2.12143,2.12143,11639888.0
2006-09-26 00:40:00,2.12153,2.1216,2.12142,2.12153,2990215.0
2006-09-26 00:41:00,2.12154,2.12157,2.12144,2.12144,7268496.0
2006-09-26 00:42:00,2.12151,2.12159,2.12148,2.12157,885669.0
2006-09-26 00:45:00,2.12157,2.12163,2.12154,2.12154,2958177.0
2006-09-26 00:46:00,2.1217,2.12184,2.12162,2.12169,10215156.0
2006-09-26 00:48:00,2.12189,2.12191,2.12188,2.12191,1747224.0
2006-09-26 00:50:00,2.1218,2.1218,2.1218,2.1218,138105.0
2006-09-26 00:51:00,2.12172,2.12172,2.12149,2.12154,2124902.0
2006-09-26 00:53:00,2.12153,2.12158,2.12142,2.12157,740820.0
2006-09-26 00:54:00,2.12167,2.12173,2.12167,2.12173,1317497.0
2006-09-26 00:55:00,2.1218,2.12201,2.12175,2.12201,9587821.0
2006-09-26 00:56:00,2.12207,2.12229,2.12207,2.12229,3105807.0
2006-09-26 00:57:00,2.12227,2.12242,2.12227,2.12242,1595150.0
2006-09-26 00:58:00,2.12221,2.12221,2.12193,2.12209,4005806.0
2006-09-26 00:59:00,2.12213,2.12228,2.12213,2.12228,7880501.0
2006-09-26 01:00:00,2.12234,2.1224,2.12224,2.12233,2067902.0
2006-09-26 01:01:00,2.12248,2.12257,2.12241,2.12255,2382781.0
2006-09-26 01:02:00,2.1227,2.1227,2.12235,2.12235,5038327.0
2006-09-26 01:03:00,2.12226,2.12256,2.12226,2.12255,1469456.0
2006-09-26 01:04:00,2.12255,2.12255,2.12231,2.12235,4285714.0
2006-09-26 01:05:00,2.12229,2.12229,2.12192,2.1221,15149080.0
2006-09-26 01:06:00,2.1221,2.12213,2.1221,2.12213,138922.0
2006-09-26 01:07:00,2.12219,2.12225,2.12219,2.12225,404967.0
2006-09-26 01:10:00,2.12223,2.12223,2.12198,2.12205,4872628.0
2006-09-26 01:11:00,2.12205,2.12221,2.12205,2.12221,16391899.0
2006-09-26 01:12:00,2.12213,2.12213,2.12195,2.12195,3734440.0
2006-09-26 01:14:00,2.122,2.122,2.12175,2.12184,2271060.0
2006-09-26 01:15:00,2.12189,2.12191,2.12142,2.12191,7425745.0
2006-09-26 01:18:00,2.12204,2.12227,2.12204,2.12227,1802214.0
2006-09-26 01:19:00,2.12218,2.12248,2.12218,2.12248,1391753.0
2006-09-26 01:20:00,2.12241,2.12241,2.12204,2.12204,6816572.0
2006-09-26 01:21:00,2.12202,2.12219,2.12202,2.12219,1858603.0
2006-09-26 01:23:00,2.12211,2.12241,2.12211,2.12241,3763441.0
2006-09-26 01:24:00,2.12253,2.12253,2.12222,2.12227,3387695.0
2006-09-26 01:25:00,2.12235,2.12258,2.12231,2.12258,488436.0
2006-09-26 01:26:00,2.1227,2.1227,2.1225,2.1225,391768.0
2006-09-26 01:27:00,2.12246,2.12246,2.12238,2.1224,1724169.0
2006-09-26 01:28:00,2.12237,2.12251,2.12226,2.12251,9640305.0
2006-09-26 01:29:00,2.12252,2.12277,2.12247,2.12277,1007837.0
2006-09-26 01:32:00,2.1227,2.12308,2.1227,2.12285,2372423.0
2006-09-26 01:33:00,2.12273,2.12279,2.12269,2.12269,7508704.0
2006-09-26 01:34:00,2.12273,2.12273,2.12243,2.12243,5077930.0
2006-09-26 01:35:00,2.12227,2.12234,2.12218,2.12218,2680963.0
2006-09-26 01:36:00,2.12219,2.12219,2.12188,2.12195,17057789.0
2006-09-26 01:37:00,2.12195,2.12209,2.12191,2.12209,2912388.0
2006-09-26 01:38:00,2.12208,2.1221,2.12208,2.1221,3830210.0
2006-09-26 01:39:00,2.12207,2.12209,2.12194,2.12194,8373497.0
2006-09-26 01:40:00,2.12206,2.12237,2.12206,2.12237,5358306.0
2006-09-26 01:41:00,2.12243,2.12284,2.12243,2.12284,7846921.0
2006-09-26 01:42:00,2.12299,2.12299,2.12271,2.12271,12079949.0
2006-09-26 01:43:00,2.12257,2.12258,2.12248,2.12254,3626648.0
2006-09-26 01:44:00,2.12263,2.12271,2.12255,2.12267,7763878.0
2006-09-26 01:45:00,2.12265,2.12265,2.12253,2.12265,1176466.0
2006-09-26 01:46:00,2.1226,2.1226,2.12255,2.12258,4863171.0
2006-09-26 01:47:00,2.12249,2.12256,2.12241,2.12256,8488173.0
2006-09-26 01:48:00,2.12264,2.12274,2.12254,2.12274,9718276.0
2006-09-26 01:49:00,2.12268,2.12272,2.1224,2.1224,1513163.0
2006-09-26 01:50:00,2.12246,2.12246,2.12229,2.12243,1246439.0
2006-09-26 01:51:00,2.12232,2.12236,2.12223,2.12223,2317101.0
2006-09-26 01:52:00,2.12221,2.12221,2.12211,2.12213,1066186.0
2006-09-26 01:53:00,2.12228,2.12233,2.12204,2.12215,850415.0
2006-09-26 01:54:00,2.12216,2.12227,2.12216,2.12227,3801719.0
2006-09-26 01:55:00,2.12222,2.12252,2.12222,2.12252,2610858.0
2006-09-26 01:56:00,2.12226,2.12227,2.12214,2.12224,3057777.0
2006-09-26 01:57:00,2.1222,2.12229,2.12208,2.12208,11201869.0
2006-09-26 01:58:00,2.12216,2.12218,2.12068,2.12218,7175005.0
2006-09-26 01:59:00,2.12224,2.12227,2.12213,2.12216,2259865.0
2006-09-26 02:00:00,2.12214,2.12226,2.12211,2.12226,2391137.0
2006-09-26 02:01:00,2.12232,2.1225,2.12097,2.1225,6611691.0
2006-09-26 02:02:00,2.12244,2.12272,2.12224,2.12231,10994079.0
2006-09-26 02:03:00,2.12238,2.12238,2.1222,2.1222,3100564.0
2006-09-26 02:05:00,2.12227,2.12228,2.12225,2.12228,3683479.0
2006-09-26 02:06:00,2.12232,2.1225,2.12219,2.1225,862488.0
2006-09-26 02:07:00,2.12249,2.12306,2.12249,2.12306,1074894.0
2006-09-26 02:08:00,2.1232,2.12346,2.1232,2.12337,2307641.0
2006-09-26 02:09:00,2.12346,2.12346,2.12333,2.1234,1195512.0
2006-09-26 02:10:00,2.12325,2.12336,2.12325,2.12328,1615418.0
2006-09-26 02:11:00,2.12322,2.12322,2.12311,2.1232,10369480.0
2006-09-26 02:12:00,2.12321,2.12327,2.12315,2.12323,8602586.0
2006-09-26 02:13:00,2.12322,2.12322,2.12304,2.1232,4897453.0
2006-09-26 02:14:00,2.12327,2.12327,2.12324,2.12324,8237668.0
2006-09-26 02:15:00,2.12341,2.12341,2.12313,2.12317,7317511.0
2006-09-26 02:16:00,2.12305,2.12307,2.12295,2.12306,3850762.0
2006-09-26 02:17:00,2.12306,2.12306,2.12288,2.12297,11191357.0
2006-09-26 02:18:00,2.123,2.12309,2.123,2.12305,7316476.0
2006-09-26 02:19:00,2.1231,2.12322,2.12303,2.12319,5088609.0
2006-09-26 02:20:00,2.1231,2.12323,2.12308,2.12323,7923445.0
2006-09-26 02:21:00,2.12328,2.12353,2.12327,2.12353,8136642.0
2006-09-26 02:22:00,2.12354,2.12354,2.1232,2.1232,2991975.0
2006-09-26 02:23:00,2.1232,2.12342,2.1232,2.12342,17259727.0
2006-09-26 02:25:00,2.12344,2.12344,2.12334,2.12341,4947321.0
2006-09-26 02:26:00,2.12324,2.12324,2.123,2.123,7117254.0
2006-09-26 02:28:00,2.12312,2.12331,2.12305,2.12331,5648291.0
2006-09-26 02:29:00,2.1233,2.1233,2.12305,2.12305,4540818.0
2006-09-26 02:30:00,2.12298,2.12306,2.1229,2.12301,783938.0
2006-09-26 02:31:00,2.12302,2.12302,2.12286,2.12299,10409573.0
2006-09-26 02:32:00,2.12302,2.12309,2.12302,2.12309,1754165.0
2006-09-26 02:33:00,2.12315,2.12323,2.12314,2.12321,2328353.0
2006-09-26 02:34:00,2.12326,2.12345,2.1232,2.12345,1080268.0
2006-09-26 02:35:00,2.1235,2.12371,2.1235,2.12371,9319263.0
2006-09-26 02:37:00,2.12374,2.12408,2.12348,2.12408,2475417.0
2006-09-26 02:38:00,2.12407,2.12407,2.12405,2.12406,1677870.0
2006-09-26 02:39:00,2.12399,2.12399,2.12375,2.12375,6321593.0
2006-09-26 02:41:00,2.12374,2.12374,2.12347,2.12347,1955527.0
2006-09-26 02:42:00,2.12358,2.12383,2.12358,2.12365,8154305.0
2006-09-26 02:43:00,2.12372,2.12372,2.12338,2.12338,4452372.0
2006-09-26 02:44:00,2.12347,2.12347,2.12301,2.12336,7715060.0
2006-09-26 02:45:00,2.12328,2.12328,2.12312,2.12312,2265173.0
2006-09-26 02:46:00,2.12306,2.12316,2.12286,2.12316,4443240.0
2006-09-26 02:47:00,2.12316,2.12327,2.12309,2.12327,2605028.0
2006-09-26 02:48:00,2.12345,2.12345,2.12329,2.12329,6616263.0
2006-09-26 02:49:00,2.12329,2.12329,2.12305,2.12307,5022290.0
2006-09-26 02:50:00,2.12304,2.12327,2.12304,2.12327,1907652.0
2006-09-26 02:51:00,2.1234,2.1237,2.1234,2.1237,4661596.0
2006-09-26 02:52:00,2.12372,2.12384,2.12372,2.12384,611819.0
2006-09-26 02:53:00,2.12385,2.12385,2.12382,2.12382,138922.0
2006-09-26 02:54:00,2.12382,2.12382,2.12351,2.12366,16641855.0
2006-09-26 02:55:00,2.12378,2.12389,2.12373,2.12387,4538030.0
2006-09-26 02:57:00,2.12382,2.12398,2.12375,2.12398,5405930.0
2006-09-26 02:58:00,2.12383,2.12407,2.12383,2.12407,6313750.0
2006-09-26 02:59:00,2.12398,2.12423,2.12398,2.12423,1124317.0
2006-09-26 03:00:00,2.12411,2.12411,2.1239,2.12397,1537290.0
2006-09-26 03:01:00,2.12394,2.12397,2.12394,2.12397,693046.0
2006-09-26 03:02:00,2.12405,2.12405,2.1239,2.1239,1079636.0
2006-09-26 03:03:00,2.12392,2.12392,2.12372,2.12373,3646902.0
2006-09-26 03:04:00,2.1237,2.12376,2.12356,2.12364,8973160.0
2006-09-26 03:05:00,2.12369,2.12378,2.12369,2.12378,1314081.0
2006-09-26 03:06:00,2.12378,2.12388,2.12371,2.12378,782776.0
2006-09-26 03:08:00,2.12371,2.12371,2.12351,2.12362,2121507.0
2006-09-26 03:09:00,2.12375,2.12396,2.12369,2.12394,21906982.0
2006-09-26 03:10:00,2.12397,2.12431,2.12397,2.12431,4313238.0
2006-09-26 03:11:00,2.12431,2.12431,2.12417,2.12417,1836090.0
2006-09-26 03:12:00,2.12375,2.12409,2.12375,2.12389,10730851.0
2006-09-26 03:13:00,2.12389,2.12436,2.12389,2.12436,8995256.0
2006-09-26 03:14:00,2.1242,2.12429,2.1242,2.12426,2969163.0
2006-09-26 03:15:00,2.12427,2.12427,2.12403,2.12403,1379088.0
2006-09-26 03:16:00,2.12395,2.12396,2.12389,2.12396,5226270.0
2006-09-26 03:17:00,2.12396,2.12416,2.12385,2.12416,837195.0
2006-09-26 03:18:00,2.12422,2.12447,2.12422,2.12447,2580394.0
2006-09-26 03:19:00,2.12436,2.12442,2.12422,2.12426,2784185.0
2006-09-26 03:20:00,2.12417,2.12419,2.12405,2.12405,6007939.0
2006-09-26 03:21:00,2.12394,2.12401,2.12383,2.12386,11332770.0
2006-09-26 03:22:00,2.12385,2.12385,2.12373,2.12377,6810810.0
2006-09-26 03:23:00,2.12365,2.12367,2.12344,2.12355,1232264.0
2006-09-26 03:24:00,2.12356,2.12376,2.12356,2.12375,3537743.0
2006-09-26 03:25:00,2.12386,2.12386,2.12354,2.12375,781006.0
2006-09-26 03:27:00,2.12376,2.12401,2.12376,2.12401,5695377.0
2006-09-26 03:28:00,2.12396,2.12414,2.12382,2.12414,2041156.0
2006-09-26 03:29:00,2.12395,2.12395,2.12374,2.12374,1512235.0
2006-09-26 03:30:00,2.12383,2.12385,2.12363,2.12363,1003634.0
2006-09-26 03:31:00,2.12371,2.12371,2.12356,2.12371,5272137.0
2006-09-26 03:32:00,2.12377,2.12391,2.12377,2.12384,995352.0
2006-09-26 03:33:00,2.12388,2.12388,2.12377,2.12377,3223532.0
2006-09-26 03:34:00,2.12376,2.12376,2.12368,2.12368,745443.0
2006-09-26 03:35:00,2.12367,2.12367,2.12353,2.12353,569915.0
2006-09-26 03:36:00,2.12353,2.12353,2.12352,2.12352,589524.0
2006-09-26 03:39:00,2.12349,2.1235,2.12346,2.12346,809787.0
2006-09-26 03:40:00,2.1234,2.1234,2.12316,2.12316,1833093.0
2006-09-26 03:41:00,2.12311,2.12325,2.12291,2.12306,6394880.0
2006-09-26 03:42:00,2.12299,2.12304,2.1228,2.1228,2317575.0
2006-09-26 03:43:00,2.12275,2.12275,2.12248,2.12272,7220901.0
2006-09-26 03:45:00,2.12276,2.12291,2.12276,2.1229,5026037.0
2006-09-26 03:46:00,2.12294,2.123,2.12294,2.123,164736.0
2006-09-26 03:47:00,2.1229,2.1229,2.12261,2.12261,2319605.0
2006-09-26 03:48:00,2.1224,2.12254,2.1224,2.12247,6855431.0
2006-09-26 03:49:00,2.12248,2.12248,2.12235,2.12243,2555840.0
2006-09-26 03:50:00,2.12235,2.12235,2.12217,2.12217,660004.0
2006-09-26 03:51:00,2.12206,2.12218,2.12179,2.12179,11252529.0
2006-09-26 03:52:00,2.12178,2.12178,2.12155,2.1217,4783491.0
2006-09-26 03:53:00,2.12183,2.12184,2.12163,2.12163,4657926.0
2006-09-26 03:54:00,2.12169,2.12179,2.12169,2.12174,5485692.0
2006-09-26 03:55:00,2.12163,2.1217,2.12154,2.1217,4369300.0
2006-09-26 03:56:00,2.12173,2.12175,2.12173,2.12175,448023.0
2006-09-26 03:57:00,2.1218,2.12194,2.1218,2.12192,1870562.0
2006-09-26 03:58:00,2.12186,2.1221,2.1216,2.1221,18481913.0
2006-09-26 03:59:00,2.12226,2.12252,2.12226,2.12252,20112197.0
2006-09-26 04:00:00,2.12253,2.12276,2.12249,2.12274,2657196.0
2006-09-26 04:01:00,2.12285,2.12285,2.12249,2.12251,7305622.0
2006-09-26 04:02:00,2.1226,2.12285,2.12258,2.12285,2078802.0
2006-09-26 04:03:00,2.12286,2.12307,2.12286,2.12307,1391997.0
2006-09-26 04:04:00,2.12309,2.12312,2.1228,2.12289,3271484.0
2006-09-26 04:05:00,2.12261,2.12297,2.12261,2.12292,4199197.0
2006-09-26 04:06:00,2.12302,2.1234,2.12302,2.12338,2696058.0
2006-09-26 04:07:00,2.12343,2.12356,2.12343,2.12355,3900953.0
2006-09-26 04:08:00,2.12351,2.12351,2.12323,2.12323,1527288.0
2006-09-26 04:09:00,2.12326,2.12346,2.12326,2.12346,1382946.0
2006-09-26 04:10:00,2.12346,2.12363,2.12345,2.12353,1147006.0
2006-09-26 04:12:00,2.12336,2.1235,2.12336,2.1235,401755.0
2006-09-26 04:13:00,2.12338,2.12343,2.12327,2.12334,1521059.0
2006-09-26 04:15:00,2.12348,2.12372,2.12348,2.12362,1942044.0
2006-09-26 04:16:00,2.12362,2.12362,2.12345,2.12345,2884982.0
2006-09-26 04:17:00,2.12364,2.12395,2.12364,2.12378,4309312.0
2006-09-26 04:18:00,2.12372,2.12372,2.12364,2.12364,6099930.0
2006-09-26 04:19:00,2.12366,2.12366,2.12348,2.1235,414319.0
2006-09-26 04:20:00,2.12358,2.12399,2.12358,2.12387,8472191.0
2006-09-26 04:21:00,2.1238,2.1238,2.12377,2.12377,320525.0
2006-09-26 04:22:00,2.1238,2.1238,2.12357,2.12357,2754783.0
2006-09-26 04:23:00,2.12344,2.12351,2.12334,2.12334,5658668.0
2006-09-26 04:24:00,2.12329,2.12329,2.12319,2.12319,4441049.0
2006-09-26 04:25:00,2.12311,2.12316,2.12311,2.12316,143889.0
2006-09-26 04:26:00,2.12302,2.12305,2.12295,2.12296,588300.0
2006-09-26 04:27:00,2.12293,2.12294,2.12277,2.12287,5203228.0
2006-09-26 04:28:00,2.12283,2.12283,2.12262,2.12265,1712950.0
2006-09-26 04:31:00,2.12253,2.1226,2.12238,2.12238,1404566.0
2006-09-26 04:32:00,2.12247,2.12247,2.12223,2.12228,2403147.0
2006-09-26 04:33:00,2.12226,2.12226,2.12194,2.12196,8127900.0
2006-09-26 04:34:00,2.12198,2.12198,2.12164,2.12179,16160243.0
2006-09-26 04:35:00,2.12169,2.12169,2.12163,2.12163,2229725.0
2006-09-26 04:36:00,2.12158,2.1216,2.1213,2.12139,5742067.0
2006-09-26 04:37:00,2.12136,2.12137,2.1211,2.12118,307218.0
2006-09-26 04:38:00,2.12118,2.12119,2.12106,2.12111,12576408.0
2006-09-26 04:39:00,2.12114,2.1212,2.12114,2.1212,17072772.0
2006-09-26 04:40:00,2.12123,2.1213,2.1212,2.12124,1227529.0
2006-09-26 04:41:00,2.12114,2.12125,2.12102,2.12125,7339835.0
2006-09-26 04:44:00,2.12127,2.12138,2.12121,2.12124,13051447.0
2006-09-26 04:45:00,2.12136,2.1215,2.12136,2.12145,19293964.0
2006-09-26 04:46:00,2.12157,2.12167,2.12157,2.12167,993928.0
2006-09-26 04:47:00,2.12163,2.12163,2.12142,2.12142,1530919.0
2006-09-26 04:48:00,2.1213,2.12132,2.12127,2.12132,693854.0
2006-09-26 04:49:00,2.12132,2.12132,2.12113,2.12119,5644406.0
2006-09-26 04:50:00,2.12133,2.12133,2.12101,2.12101,7037292.0
2006-09-26 04:51:00,2.1212,2.12137,2.1212,2.12137,1660597.0
2006-09-26 04:52:00,2.12138,2.1215,2.12131,2.1215,1337105.0
2006-09-26 04:53:00,2.12153,2.12154,2.12142,2.12146,10951911.0
2006-09-26 04:55:00,2.12137,2.12137,2.12109,2.1213,4051483.0
2006-09-26 04:56:00,2.12136,2.12154,2.12136,2.12154,1112676.0
2006-09-26 04:57:00,2.12156,2.12156,2.12117,2.12117,2783186.0
2006-09-26 04:58:00,2.12112,2.12138,2.12112,2.12135,1692732.0
2006-09-26 04:59:00,2.12139,2.12144,2.12132,2.12133,2231078.0
2006-09-26 05:00:00,2.12146,2.12146,2.12118,2.12118,4720578.0
2006-09-26 05:01:00,2.12131,2.12142,2.12099,2.12099,13274381.0
2006-09-26 05:03:00,2.12135,2.12135,2.12121,2.12128,3924382.0
2006-09-26 05:04:00,2.12124,2.12134,2.12124,2.12134,1187941.0
2006-09-26 05:05:00,2.1213,2.1213,2.12117,2.12117,3189485.0
2006-09-26 05:06:00,2.1212,2.1213,2.12111,2.12121,12645346.0
2006-09-26 05:07:00,2.12125,2.12125,2.12096,2.12096,2241976.0
2006-09-26 05:08:00,2.12104,2.12104,2.12075,2.12075,1976916.0
2006-09-26 05:09:00,2.12075,2.12075,2.12052,2.12071,16880408.0
2006-09-26 05:10:00,2.12067,2.12067,2.12042,2.12042,4178230.0
2006-09-26 05:11:00,2.12037,2.12037,2.12032,2.12032,2799637.0
2006-09-26 05:12:00,2.1204,2.12047,2.1204,2.12046,2355360.0
2006-09-26 05:13:00,2.12033,2.12038,2.1202,2.12028,1269776.0
2006-09-26 05:14:00,2.12024,2.12035,2.12005,2.12035,4072144.0
2006-09-26 05:16:00,2.12037,2.12037,2.12032,2.12032,7007787.0
2006-09-26 05:18:00,2.12033,2.12036,2.1203,2.12036,3251243.0
2006-09-26 05:20:00,2.12035,2.12035,2.12021,2.12021,567093.0
2006-09-26 05:21:00,2.12035,2.12048,2.12001,2.12048,19755004.0
2006-09-26 05:23:00,2.12053,2.12054,2.12041,2.12041,9286073.0
2006-09-26 05:24:00,2.12039,2.12046,2.12023,2.12023,9958674.0
2006-09-26 05:25:00,2.12039,2.12039,2.12014,2.1202,4562128.0
2006-09-26 05:26:00,2.12029,2.12036,2.12029,2.12034,10132202.0
2006-09-26 05:28:00,2.12034,2.12034,2.1201,2.1201,1487313.0
2006-09-26 05:29:00,2.1202,2.12022,2.12001,2.12016,1900339.0
2006-09-26 05:30:00,2.12023,2.12038,2.12018,2.12038,403805.0
2006-09-26 05:31:00,2.12037,2.12037,2.11992,2.12005,6447607.0
2006-09-26 05:32:00,2.12022,2.12033,2.1201,2.1201,148622.0
2006-09-26 05:33:00,2.12028,2.12028,2.11986,2.12028,2223444.0
2006-09-26 05:36:00,2.1204,2.12043,2.1204,2.12043,1638780.0
2006-09-26 05:37:00,2.12046,2.12069,2.12046,2.12069,16459835.0
2006-09-26 05:38:00,2.12054,2.12054,2.1203,2.12044,13210209.0
2006-09-26 05:39:00,2.1205,2.12052,2.1203,2.1203,1003024.0
2006-09-26 05:41:00,2.12014,2.12019,2.12002,2.12019,4300385.0
2006-09-26 05:42:00,2.1203,2.12062,2.1203,2.12054,4542375.0
2006-09-26 05:43:00,2.12059,2.12063,2.12053,2.12063,9155157.0
2006-09-26 05:44:00,2.12067,2.12072,2.12067,2.12071,1406334.0
2006-09-26 05:45:00,2.12063,2.12065,2.12049,2.12065,6367153.0
2006-09-26 05:46:00,2.12055,2.12055,2.1203,2.12041,1920564.0
2006-09-26 05:47:00,2.12054,2.1206,2.12052,2.1206,3682383.0
2006-09-26 05:48:00,2.12072,2.12072,2.1203,2.12066,4823023.0
2006-09-26 05:49:00,2.12061,2.12061,2.12052,2.12052,107999.0
2006-09-26 05:50:00,2.12031,2.1204,2.12029,2.12029,2381692.0
2006-09-26 05:51:00,2.12011,2.12024,2.12011,2.12015,2774267.0
2006-09-26 05:52:00,2.12037,2.12063,2.12037,2.12042,4489987.0
2006-09-26 05:53:00,2.1205,2.1205,2.12022,2.12022,10272826.0
2006-09-26 05:54:00,2.12022,2.12027,2.11996,2.12015,6478022.0
2006-09-26 05:55:00,2.12034,2.12046,2.12034,2.12046,8657181.0
2006-09-26 05:57:00,2.12044,2.12047,2.12038,2.12038,16728451.0
2006-09-26 05:58:00,2.12036,2.12036,2.12026,2.12036,1911835.0
2006-09-26 05:59:00,2.12034,2.12039,2.12018,2.12039,1177438.0
2006-09-26 06:00:00,2.12047,2.12065,2.12039,2.12065,5155203.0
2006-09-26 06:01:00,2.12072,2.12073,2.12053,2.12054,3922859.0
2006-09-26 06:02:00,2.12069,2.12098,2.1206,2.12098,1820121.0
2006-09-26 06:03:00,2.12084,2.12094,2.12074,2.12082,6123173.0
2006-09-26 06:04:00,2.12089,2.12108,2.12089,2.12108,701455.0
2006-09-26 06:05:00,2.12103,2.12103,2.12091,2.12091,11617651.0
2006-09-26 06:06:00,2.12077,2.12081,2.12054,2.12055,10863184.0
2006-09-26 06:07:00,2.12055,2.12055,2.1202,2.1202,4619194.0
2006-09-26 06:09:00,2.12024,2.12051,2.12024,2.12051,8149492.0
2006-09-26 06:10:00,2.12042,2.12042,2.12022,2.12022,3593589.0
2006-09-26 06:11:00,2.1202,2.1202,2.12013,2.12013,534106.0
2006-09-26 06:12:00,2.12005,2.12007,2.1197,2.1197,5348791.0
2006-09-26 06:13:00,2.11973,2.11973,2.11971,2.11972,741313.0
2006-09-26 06:15:00,2.11983,2.11983,2.11969,2.11976,9117503.0
2006-09-26 06:16:00,2.11966,2.11978,2.11966,2.11978,7279871.0
2006-09-26 06:17:00,2.11971,2.11986,2.1197,2.1197,7188931.0
2006-09-26 06:18:00,2.11967,2.11967,2.11961,2.11963,4497162.0
2006-09-26 06:19:00,2.11974,2.11974,2.11968,2.11968,2879303.0
2006-09-26 06:20:00,2.11966,2.11966,2.11953,2.11965,2550294.0
2006-09-26 06:21:00,2.11967,2.11991,2.11965,2.11991,14309192.0
2006-09-26 06:22:00,2.11995,2.12022,2.11985,2.12022,2970882.0
2006-09-26 06:23:00,2.12016,2.12016,2.11985,2.11985,5627350.0
2006-09-26 06:24:00,2.11981,2.11981,2.11977,2.11979,1532457.0
2006-09-26 06:25:00,2.11972,2.11976,2.11965,2.11965,10076003.0
2006-09-26 06:26:00,2.11959,2.11963,2.11953,2.1196,4255262.0
2006-09-26 06:27:00,2.11922,2.11978,2.11922,2.11975,11095370.0
2006-09-26 06:28:00,2.1197,2.11985,2.11969,2.11969,5783112.0
2006-09-26 06:29:00,2.11955,2.11984,2.11949,2.11978,1564548.0
2006-09-26 06:30:00,2.11981,2.11982,2.11972,2.11976,15332093.0
2006-09-26 06:32:00,2.11984,2.11984,2.11966,2.11966,12116253.0
2006-09-26 06:33:00,2.11977,2.11978,2.11832,2.11832,2742772.0
2006-09-26 06:34:00,2.11976,2.11976,2.1196,2.11968,4506171.0
2006-09-26 06:35:00,2.11979,2.12001,2.11979,2.11999,4388483.0
2006-09-26 06:36:00,2.11996,2.12005,2.11996,2.12003,4048554.0
2006-09-26 06:37:00,2.11986,2.12005,2.11986,2.12003,7407751.0
2006-09-26 06:38:00,2.1202,2.12036,2.12015,2.12035,8396161.0
2006-09-26 06:39:00,2.12033,2.12038,2.12033,2.12036,681419.0
2006-09-26 06:40:00,2.1204,2.12043,2.12028,2.12028,414462.0
2006-09-26 06:41:00,2.12029,2.12029,2.12007,2.12023,2333337.0
2006-09-26 06:42:00,2.12024,2.12024,2.12007,2.12013,2440025.0
2006-09-26 06:43:00,2.12004,2.12014,2.1199,2.1199,7788064.0
2006-09-26 06:44:00,2.11992,2.12004,2.11992,2.12002,22542695.0
2006-09-26 06:46:00,2.12012,2.12014,2.12005,2.12014,4294738.0
2006-09-26 06:47:00,2.12011,2.12015,2.11996,2.12015,722581.0
2006-09-26 06:48:00,2.12017,2.1203,2.12017,2.1203,6814044.0
2006-09-26 06:49:00,2.12027,2.12027,2.11998,2.12,2133581.0
2006-09-26 06:50:00,2.12005,2.12021,2.12,2.12021,1031338.0
2006-09-26 06:52:00,2.12005,2.12005,2.11972,2.11999,13220069.0
2006-09-26 06:53:00,2.11991,2.12024,2.11991,2.12024,4713471.0
2006-09-26 06:54:00,2.12023,2.12045,2.12021,2.12045,331083.0
2006-09-26 06:55:00,2.12024,2.12035,2.12014,2.12023,8057976.0
2006-09-26 06:56:00,2.1202,2.1202,2.11996,2.11997,12719265.0
2006-09-26 06:58:00,2.12005,2.1204,2.12005,2.1204,2066667.0
2006-09-26 06:59:00,2.12034,2.12034,2.12012,2.12013,6031341.0
2006-09-26 07:00:00,2.11984,2.12008,2.11984,2.11987,4156388.0
2006-09-26 07:01:00,2.11989,2.11994,2.11985,2.1199,4414293.0
2006-09-26 07:02:00,2.11997,2.12014,2.11996,2.12014,6290839.0
2006-09-26 07:04:00,2.12022,2.12042,2.12019,2.12042,3909823.0
2006-09-26 07:05:00,2.12033,2.12033,2.11988,2.11988,6088988.0
2006-09-26 07:06:00,2.11997,2.12008,2.11997,2.12004,3952035.0
2006-09-26 07:07:00,2.12008,2.12008,2.11994,2.11994,1074828.0
2006-09-26 07:08:00,2.11988,2.12008,2.11988,2.11993,4271674.0
2006-09-26 07:09:00,2.11994,2.12005,2.11989,2.12005,8968138.0
2006-09-26 07:10:00,2.12019,2.12033,2.12019,2.12033,1836693.0
2006-09-26 07:11:00,2.12032,2.12056,2.12032,2.12056,5592474.0
2006-09-26 07:12:00,2.12056,2.12056,2.12036,2.12036,6777330.0
2006-09-26 07:13:00,2.12035,2.1208,2.12035,2.1208,365623.0
2006-09-26 07:14:00,2.12077,2.12077,2.12053,2.12061,7998074.0
2006-09-26 07:15:00,2.12064,2.12064,2.12007,2.12036,4942291.0
2006-09-26 07:16:00,2.11999,2.12031,2.11999,2.12013,3650099.0
2006-09-26 07:17:00,2.12028,2.12056,2.12023,2.12056,6594995.0
2006-09-26 07:18:00,2.12055,2.12071,2.12055,2.12071,6118537.0
2006-09-26 07:19:00,2.12084,2.12084,2.12053,2.12053,9541290.0
2006-09-26 07:20:00,2.12034,2.12034,2.12019,2.1202,3256378.0
2006-09-26 07:22:00,2.12024,2.12062,2.12024,2.12049,4337948.0
2006-09-26 07:23:00,2.12067,2.12079,2.12062,2.12079,6370575.0
2006-09-26 07:24:00,2.12081,2.12089,2.12075,2.12089,12539120.0
2006-09-26 07:25:00,2.1209,2.12106,2.1209,2.12106,12495522.0
2006-09-26 07:26:00,2.12115,2.12134,2.12099,2.12114,7785851.0
2006-09-26 07:29:00,2.12099,2.121,2.12087,2.1209,4280266.0
2006-09-26 07:32:00,2.12081,2.12081,2.12067,2.12068,2018232.0
2006-09-26 07:33:00,2.12072,2.12108,2.12072,2.12108,9233218.0
2006-09-26 07:34:00,2.12116,2.12133,2.12116,2.12133,6929407.0
2006-09-26 07:35:00,2.12148,2.12165,2.12148,2.12156,4336406.0
2006-09-26 07:36:00,2.12162,2.12179,2.12141,2.12141,5729905.0
2006-09-26 07:37:00,2.12181,2.12181,2.12172,2.12172,2158446.0
2006-09-26 07:40:00,2.12187,2.12189,2.12176,2.12184,2708651.0
2006-09-26 07:41:00,2.12173,2.12184,2.12166,2.12176,6200717.0
2006-09-26 07:43:00,2.12174,2.12201,2.12174,2.12199,3067090.0
2006-09-26 07:44:00,2.12185,2.12185,2.12154,2.12166,13865399.0
2006-09-26 07:45:00,2.12166,2.12209,2.12166,2.12209,17570424.0
2006-09-26 07:46:00,2.12207,2.12207,2.12179,2.12185,6831269.0
2006-09-26 07:47:00,2.12182,2.12182,2.12147,2.12147,4098766.0
2006-09-26 07:48:00,2.12156,2.1216,2.12132,2.12132,3344618.0
2006-09-26 07:49:00,2.12134,2.12134,2.12085,2.12091,16252705.0
2006-09-26 07:50:00,2.12084,2.121,2.12084,2.121,10324555.0
2006-09-26 07:51:00,2.12101,2.12106,2.12084,2.12106,2102427.0
2006-09-26 07:52:00,2.12107,2.12119,2.12104,2.12108,5334205.0
2006-09-26 07:53:00,2.1211,2.1211,2.1208,2.12107,8456630.0
2006-09-26 07:54:00,2.12105,2.12105,2.12097,2.12097,223081.0
2006-09-26 07:55:00,2.1209,2.12105,2.12087,2.1209,3559499.0
2006-09-26 07:56:00,2.12104,2.12119,2.12104,2.12118,12732047.0
2006-09-26 07:57:00,2.12104,2.12104,2.12059,2.12084,11812771.0
2006-09-26 07:58:00,2.12096,2.12114,2.1209,2.12114,9950152.0
2006-09-26 07:59:00,2.12114,2.12131,2.12108,2.12131,13370465.0
2006-09-26 08:00:00,2.12137,2.12165,2.12137,2.12165,15950722.0
2006-09-26 08:01:00,2.12149,2.12151,2.12113,2.12113,5298211.0
2006-09-26 08:02:00,2.12114,2.1212,2.12091,2.12091,11058976.0
2006-09-26 08:03:00,2.12096,2.12096,2.12053,2.12057,13550560.0
2006-09-26 08:04:00,2.12055,2.12055,2.12037,2.12039,4410201.0
2006-09-26 08:05:00,2.12036,2.12051,2.12032,2.12051,1005612.0
2006-09-26 08:06:00,2.1205,2.1205,2.12046,2.12046,6733465.0
2006-09-26 08:07:00,2.12039,2.1205,2.12029,2.12047,824931.0
2006-09-26 08:08:00,2.12057,2.12075,2.12048,2.12075,12011538.0
2006-09-26 08:09:00,2.12043,2.1205,2.12018,2.12018,6824527.0
2006-09-26 08:10:00,2.1202,2.12031,2.12012,2.12012,2853399.0
2006-09-26 08:11:00,2.12008,2.12016,2.11994,2.11994,8341862.0
2006-09-26 08:12:00,2.11975,2.11975,2.11975,2.11975,401237.0
2006-09-26 08:13:00,2.11967,2.11984,2.11967,2.11971,1114974.0
2006-09-26 08:14:00,2.11964,2.11964,2.11947,2.11957,2032507.0
2006-09-26 08:15:00,2.11953,2.11955,2.11938,2.11938,13934250.0
2006-09-26 08:16:00,2.11942,2.11942,2.11925,2.11931,909839.0
2006-09-26 08:17:00,2.11931,2.11931,2.1189,2.1189,10186351.0
2006-09-26 08:18:00,2.1188,2.1188,2.11868,2.11874,608478.0
2006-09-26 08:19:00,2.11877,2.11882,2.1185,2.1185,3890132.0
2006-09-26 08:20:00,2.11848,2.11848,2.11796,2.11841,10927646.0
2006-09-26 08:21:00,2.11847,2.11854,2.11834,2.1184,4962685.0
2006-09-26 08:22:00,2.11841,2.11852,2.11841,2.11852,617825.0
2006-09-26 08:23:00,2.11844,2.11872,2.11844,2.11872,1986016.0
2006-09-26 08:24:00,2.1187,2.1187,2.11846,2.11866,9940621.0
2006-09-26 08:25:00,2.11859,2.11864,2.11855,2.11855,12913812.0
2006-09-26 08:26:00,2.11838,2.11852,2.11825,2.11825,3822416.0
2006-09-26 08:27:00,2.11797,2.11797,2.11744,2.11755,15703627.0
2006-09-26 08:28:00,2.11743,2.11757,2.11742,2.11757,7300715.0
2006-09-26 08:29:00,2.11766,2.1178,2.11766,2.11774,3269894.0
2006-09-26 08:30:00,2.11779,2.11779,2.11742,2.11742,1074652.0
2006-09-26 08:31:00,2.11742,2.11742,2.11717,2.11741,3840505.0
2006-09-26 08:32:00,2.11744,2.11773,2.11744,2.11765,2386717.0
2006-09-26 08:33:00,2.11764,2.11764,2.11748,2.11753,2869682.0
2006-09-26 08:34:00,2.11747,2.11749,2.11724,2.11735,1959450.0
2006-09-26 08:35:00,2.11731,2.11731,2.11711,2.11715,9939588.0
2006-09-26 08:36:00,2.11709,2.11709,2.11679,2.11689,1780004.0
2006-09-26 08:37:00,2.11688,2.11688,2.1166,2.1166,5266245.0
2006-09-26 08:38:00,2.11653,2.11661,2.1164,2.1164,3423791.0
2006-09-26 08:39:00,2.11639,2.11639,2.11603,2.11603,3472898.0
2006-09-26 08:40:00,2.11618,2.11618,2.11605,2.11605,1062789.0
2006-09-26 08:41:00,2.11598,2.11598,2.11574,2.11574,10728592.0
2006-09-26 08:42:00,2.11578,2.11578,2.1156,2.1156,2169574.0
2006-09-26 08:43:00,2.11547,2.11551,2.11537,2.11537,2686791.0
2006-09-26 08:44:00,2.11535,2.11535,2.11509,2.1151,8047839.0
2006-09-26 08:45:00,2.11529,2.11548,2.11524,2.11524,7975228.0
2006-09-26 08:46:00,2.11528,2.11573,2.11514,2.11573,22081709.0
2006-09-26 08:47:00,2.11575,2.11575,2.11561,2.11561,1102870.0
2006-09-26 08:48:00,2.11559,2.11559,2.11528,2.11528,1982081.0
2006-09-26 08:49:00,2.11542,2.1156,2.11535,2.11546,3106334.0
2006-09-26 08:50:00,2.11546,2.11546,2.11505,2.11505,6030061.0
2006-09-26 08:51:00,2.1149,2.11499,2.11475,2.11475,1231255.0
2006-09-26 08:52:00,2.11474,2.11474,2.11455,2.11463,2479788.0
2006-09-26 08:53:00,2.11451,2.11451,2.11434,2.11436,2409098.0
2006-09-26 08:54:00,2.11412,2.11412,2.11388,2.114,1820568.0
2006-09-26 08:55:00,2.11394,2.11395,2.1138,2.11382,13873063.0
2006-09-26 08:56:00,2.11404,2.11416,2.114,2.114,2943916.0
2006-09-26 08:57:00,2.11418,2.11419,2.11405,2.11405,12246275.0
2006-09-26 08:58:00,2.11404,2.11414,2.114,2.11401,5214430.0
2006-09-26 08:59:00,2.11388,2.11388,2.11368,2.11384,5018864.0
2006-09-26 09:00:00,2.11376,2.11382,2.11367,2.11382,409283.0
2006-09-26 09:01:00,2.1139,2.11398,2.11381,2.11398,2596271.0
2006-09-26 09:02:00,2.11408,2.11408,2.11389,2.11395,8800163.0
2006-09-26 09:03:00,2.11399,2.11399,2.11378,2.11388,2573295.0
2006-09-26 09:04:00,2.11386,2.11401,2.11353,2.11378,18317190.0
2006-09-26 09:05:00,2.11375,2.11391,2.11375,2.11386,5410615.0
2006-09-26 09:06:00,2.1139,2.1139,2.11361,2.11361,15664290.0
2006-09-26 09:07:00,2.11356,2.11361,2.1135,2.11356,15513670.0
2006-09-26 09:08:00,2.11346,2.1137,2.11346,2.11354,16234254.0
2006-09-26 09:09:00,2.11342,2.11357,2.11335,2.11357,1590747.0
2006-09-26 09:10:00,2.11354,2.11363,2.11338,2.11338,2233416.0
2006-09-26 09:11:00,2.11353,2.1137,2.11315,2.11315,4303582.0
2006-09-26 09:12:00,2.11298,2.11298,2.1128,2.11291,10342541.0
2006-09-26 09:13:00,2.11277,2.11308,2.11277,2.11308,3942339.0
2006-09-26 09:14:00,2.11313,2.11319,2.11304,2.11319,7940254.0
2006-09-26 09:15:00,2.11325,2.11339,2.11317,2.11339,2831851.0
2006-09-26 09:16:00,2.11348,2.11364,2.11348,2.11364,6637751.0
2006-09-26 09:17:00,2.11384,2.11403,2.11384,2.11394,12413024.0
2006-09-26 09:18:00,2.11392,2.11393,2.11384,2.11384,9248759.0
2006-09-26 09:19:00,2.11377,2.11402,2.11377,2.11402,5024381.0
2006-09-26 09:20:00,2.11406,2.11411,2.11398,2.11402,1877540.0
2006-09-26 09:21:00,2.11385,2.11401,2.11382,2.11394,4319118.0
2006-09-26 09:22:00,2.11411,2.11411,2.11403,2.11409,5983918.0
2006-09-26 09:23:00,2.11421,2.11444,2.11421,2.11431,772483.0
2006-09-26 09:24:00,2.1144,2.11447,2.11436,2.11437,2411369.0
2006-09-26 09:25:00,2.11437,2.11438,2.11417,2.1143,12067265.0
2006-09-26 09:26:00,2.11425,2.11438,2.11417,2.11417,10999836.0
2006-09-26 09:27:00,2.11428,2.11428,2.11406,2.11416,12642427.0
2006-09-26 09:28:00,2.1142,2.11429,2.11412,2.11423,8394280.0
2006-09-26 09:29:00,2.11432,2.11451,2.11411,2.11411,4859425.0
2006-09-26 09:30:00,2.11445,2.11474,2.11445,2.11474,3067443.0
2006-09-26 09:31:00,2.11476,2.11476,2.11471,2.11471,813601.0
2006-09-26 09:33:00,2.11466,2.11466,2.1143,2.11466,8521685.0
2006-09-26 09:34:00,2.11457,2.11484,2.11457,2.11484,5926361.0
2006-09-26 09:35:00,2.11488,2.11498,2.11463,2.11463,3554140.0
2006-09-26 09:36:00,2.11461,2.11472,2.11454,2.11454,1344781.0
2006-09-26 09:37:00,2.11459,2.11461,2.11452,2.11461,1500243.0
2006-09-26 09:38:00,2.11449,2.11453,2.11433,2.11453,2808854.0
2006-09-26 09:39:00,2.11439,2.11462,2.11439,2.11439,16642340.0
2006-09-26 09:40:00,2.11452,2.11452,2.11441,2.11441,6515502.0
2006-09-26 09:41:00,2.11444,2.11459,2.11444,2.1145,510976.0
2006-09-26 09:42:00,2.11403,2.11435,2.11403,2.11419,6533204.0
2006-09-26 09:43:00,2.11414,2.1143,2.11411,2.1143,3689343.0
2006-09-26 09:44:00,2.11451,2.11455,2.11448,2.11452,646754.0
2006-09-26 09:45:00,2.11448,2.11455,2.1144,2.11455,2470787.0
2006-09-26 09:46:00,2.11468,2.11468,2.11446,2.11466,4116103.0
2006-09-26 09:47:00,2.11468,2.11487,2.11468,2.11487,6545086.0
2006-09-26 09:48:00,2.11485,2.11485,2.11462,2.11465,8567330.0
2006-09-26 09:49:00,2.11473,2.11483,2.1146,2.1146,2499816.0
2006-09-26 09:50:00,2.11458,2.1148,2.11458,2.1148,7995237.0
2006-09-26 09:51:00,2.11476,2.11476,2.11453,2.11453,8555822.0
2006-09-26 09:52:00,2.11454,2.11454,2.11418,2.11435,8382870.0
2006-09-26 09:53:00,2.1144,2.11458,2.1144,2.11458,2731573.0
2006-09-26 09:54:00,2.11444,2.11463,2.11441,2.11463,5998343.0
2006-09-26 09:55:00,2.11458,2.11481,2.11449,2.11477,996401.0
2006-09-26 09:56:00,2.11483,2.11513,2.11472,2.11513,7743207.0
2006-09-26 09:57:00,2.11508,2.11524,2.11508,2.11516,25491469.0
2006-09-26 09:58:00,2.11516,2.11516,2.11478,2.11491,16291609.0
2006-09-26 09:59:00,2.115,2.11509,2.11491,2.11499,5224581.0
2006-09-26 10:00:00,2.11502,2.11546,2.11502,2.11546,5253020.0
2006-09-26 10:01:00,2.11553,2.1157,2.11516,2.1155,10584699.0
2006-09-26 10:02:00,2.11567,2.11571,2.11556,2.11558,6967093.0
2006-09-26 10:03:00,2.11523,2.11527,2.11503,2.11512,9554998.0
2006-09-26 10:04:00,2.11508,2.11515,2.11482,2.11515,854567.0
2006-09-26 10:05:00,2.11527,2.1155,2.11527,2.11533,1661388.0
2006-09-26 10:06:00,2.11526,2.11539,2.11523,2.11533,12289151.0
2006-09-26 10:07:00,2.11546,2.11575,2.11546,2.11575,1413890.0
2006-09-26 10:08:00,2.11591,2.11604,2.1157,2.11604,5281636.0
2006-09-26 10:10:00,2.11595,2.11595,2.11567,2.11571,2078998.0
2006-09-26 10:11:00,2.11568,2.11576,2.11536,2.11536,4316972.0
2006-09-26 10:12:00,2.1152,2.1153,2.11514,2.11518,3904470.0
2006-09-26 10:13:00,2.11514,2.11514,2.11488,2.1149,3406516.0
2006-09-26 10:14:00,2.11482,2.11482,2.11453,2.11453,3549114.0
2006-09-26 10:15:00,2.11451,2.11451,2.11424,2.11427,8092167.0
2006-09-26 10:16:00,2.11424,2.11424,2.114,2.114,1832802.0
2006-09-26 10:17:00,2.11399,2.11399,2.11371,2.11375,20773086.0
2006-09-26 10:18:00,2.11375,2.11375,2.11338,2.11338,6697834.0
2006-09-26 10:19:00,2.11342,2.11342,2.11301,2.11305,7830510.0
2006-09-26 10:20:00,2.11298,2.11304,2.11285,2.11285,885093.0
2006-09-26 10:21:00,2.11266,2.11312,2.11266,2.11296,2955696.0
2006-09-26 10:22:00,2.11305,2.11384,2.11305,2.11384,14823858.0
2006-09-26 10:23:00,2.11369,2.11381,2.1136,2.1136,4536706.0
2006-09-26 10:24:00,2.11347,2.11354,2.11335,2.11335,5507867.0
2006-09-26 10:25:00,2.1133,2.11357,2.11323,2.11357,13894336.0
2006-09-26 10:26:00,2.11372,2.11411,2.11372,2.11411,855978.0
2006-09-26 10:27:00,2.11421,2.1143,2.11406,2.1143,5095871.0
2006-09-26 10:28:00,2.11436,2.11445,2.11419,2.11441,5741157.0
2006-09-26 10:29:00,2.11441,2.11461,2.1144,2.11461,5935765.0
2006-09-26 10:30:00,2.11472,2.11477,2.11464,2.11476,2668710.0
2006-09-26 10:31:00,2.11478,2.1148,2.11468,2.1148,1273895.0
2006-09-26 10:32:00,2.11476,2.11504,2.11475,2.11504,4193137.0
2006-09-26 10:33:00,2.11517,2.11545,2.11517,2.11541,1798646.0
2006-09-26 10:34:00,2.11543,2.11543,2.1153,2.11539,4075671.0
2006-09-26 10:35:00,2.1153,2.11542,2.11527,2.11529,3656677.0
2006-09-26 10:36:00,2.11507,2.11536,2.11507,2.11516,7869951.0
2006-09-26 10:37:00,2.11514,2.11516,2.11504,2.1151,6866284.0
2006-09-26 10:38:00,2.11505,2.11505,2.11472,2.11472,11874991.0
2006-09-26 10:39:00,2.11464,2.11468,2.11421,2.11464,6712295.0
2006-09-26 10:40:00,2.11461,2.11469,2.11459,2.11459,12302164.0
2006-09-26 10:41:00,2.1147,2.11501,2.1147,2.11493,3862623.0
2006-09-26 10:42:00,2.11493,2.11493,2.11461,2.11492,11206814.0
2006-09-26 10:43:00,2.11496,2.11496,2.1147,2.11489,7928486.0
2006-09-26 10:44:00,2.11487,2.11495,2.1147,2.11495,12634871.0
2006-09-26 10:45:00,2.11491,2.1151,2.11482,2.11482,2349922.0
2006-09-26 10:46:00,2.11464,2.11464,2.11437,2.11443,10797166.0
2006-09-26 10:47:00,2.11442,2.11455,2.11425,2.11425,12433958.0
2006-09-26 10:48:00,2.11433,2.1147,2.11433,2.1147,11636769.0
2006-09-26 10:49:00,2.11472,2.11472,2.11439,2.1145,966534.0
2006-09-26 10:50:00,2.11442,2.11452,2.11434,2.11452,11857826.0
2006-09-26 10:51:00,2.11443,2.11443,2.11422,2.11423,2108181.0
2006-09-26 10:52:00,2.11421,2.11421,2.114,2.114,3463175.0
2006-09-26 10:53:00,2.11403,2.11436,2.11403,2.11436,923564.0
2006-09-26 10:54:00,2.11437,2.1145,2.11435,2.11447,4654030.0
2006-09-26 10:55:00,2.11445,2.11445,2.11413,2.11426,3483622.0
2006-09-26 10:56:00,2.11419,2.11419,2.11401,2.11402,3674580.0
2006-09-26 10:57:00,2.11411,2.11427,2.11406,2.11406,6535053.0
2006-09-26 10:58:00,2.1139,2.1139,2.11351,2.11356,9070940.0
2006-09-26 10:59:00,2.1135,2.1135,2.11328,2.11328,12080481.0
2006-09-26 11:00:00,2.11326,2.11333,2.1132,2.11328,7605333.0
2006-09-26 11:01:00,2.1133,2.1133,2.11303,2.11303,2060718.0
2006-09-26 11:02:00,2.11302,2.11312,2.11288,2.11288,4110648.0
2006-09-26 11:03:00,2.11295,2.11318,2.11291,2.11318,12234189.0
2006-09-26 11:04:00,2.11315,2.11315,2.1128,2.11295,8343548.0
2006-09-26 11:05:00,2.11314,2.11367,2.11311,2.11367,6300479.0
2006-09-26 11:06:00,2.11379,2.11395,2.11379,2.11388,4131848.0
2006-09-26 11:07:00,2.11368,2.11396,2.11362,2.11396,5891004.0
2006-09-26 11:08:00,2.11394,2.11408,2.1136,2.11391,3891753.0
2006-09-26 11:09:00,2.11391,2.11411,2.11372,2.11372,6607211.0
2006-09-26 11:10:00,2.11408,2.11413,2.11397,2.11411,3288007.0
2006-09-26 11:11:00,2.11411,2.11429,2.1141,2.11429,4117285.0
2006-09-26 11:12:00,2.11444,2.11479,2.11444,2.11479,2876830.0
2006-09-26 11:13:00,2.11479,2.11501,2.11471,2.11495,9899444.0
2006-09-26 11:14:00,2.11494,2.11494,2.11477,2.11477,6325732.0
2006-09-26 11:15:00,2.11487,2.11506,2.11487,2.11506,8460186.0
2006-09-26 11:16:00,2.11523,2.11523,2.11497,2.11497,10269134.0
2006-09-26 11:17:00,2.11516,2.11522,2.11494,2.11509,3828488.0
2006-09-26 11:18:00,2.11523,2.11534,2.11523,2.11526,3028266.0
2006-09-26 11:19:00,2.1152,2.1152,2.11499,2.11502,10566396.0
2006-09-26 11:20:00,2.11506,2.1152,2.11503,2.1152,2938126.0
2006-09-26 11:21:00,2.11519,2.11526,2.1148,2.11519,4860025.0
2006-09-26 11:22:00,2.1151,2.11524,2.1151,2.1152,18454570.0
2006-09-26 11:23:00,2.1152,2.11541,2.1152,2.11523,4651425.0
2006-09-26 11:24:00,2.11516,2.1152,2.11497,2.11497,1690124.0
2006-09-26 11:25:00,2.11489,2.11489,2.11469,2.11473,7006057.0
2006-09-26 11:26:00,2.11464,2.11475,2.11463,2.11463,3422332.0
2006-09-26 11:27:00,2.11462,2.11463,2.11448,2.11448,983306.0
2006-09-26 11:28:00,2.11462,2.11488,2.11462,2.11488,11719351.0
2006-09-26 11:29:00,2.11445,2.11477,2.11436,2.11453,11772809.0
2006-09-26 11:30:00,2.11437,2.11437,2.11416,2.11418,7673238.0
2006-09-26 11:31:00,2.11409,2.11409,2.11231,2.11368,4960482.0
2006-09-26 11:32:00,2.114,2.11416,2.11399,2.11411,291311.0
2006-09-26 11:33:00,2.11413,2.11413,2.1139,2.11395,14490584.0
2006-09-26 11:34:00,2.11401,2.11425,2.11401,2.1142,1681206.0
2006-09-26 11:35:00,2.1142,2.1142,2.11396,2.11405,1568231.0
2006-09-26 11:36:00,2.11395,2.114,2.11386,2.11395,17420383.0
2006-09-26 11:37:00,2.11375,2.11375,2.11354,2.11356,16359018.0
2006-09-26 11:38:00,2.1135,2.1135,2.11309,2.11309,5362090.0
2006-09-26 11:39:00,2.11291,2.11325,2.11281,2.11325,1423949.0
2006-09-26 11:40:00,2.11329,2.11329,2.113,2.11319,6833060.0
2006-09-26 11:41:00,2.11333,2.1135,2.11333,2.1135,4816561.0
2006-09-26 11:42:00,2.11348,2.1137,2.1134,2.1134,5229426.0
2006-09-26 11:43:00,2.11319,2.11319,2.11298,2.1131,4181177.0
2006-09-26 11:44:00,2.11317,2.11345,2.11317,2.11345,7560398.0
2006-09-26 11:45:00,2.11345,2.11358,2.1134,2.11358,11717699.0
2006-09-26 11:46:00,2.11353,2.11354,2.11326,2.11326,6164107.0
2006-09-26 11:47:00,2.11303,2.11313,2.11303,2.11303,2432198.0
2006-09-26 11:48:00,2.11313,2.11313,2.11279,2.11279,4784123.0
2006-09-26 11:49:00,2.11277,2.11304,2.11259,2.11304,18699307.0
2006-09-26 11:50:00,2.11284,2.11284,2.11263,2.11272,31257478.0
2006-09-26 11:51:00,2.11278,2.11291,2.11271,2.11274,3033226.0
2006-09-26 11:52:00,2.11272,2.11272,2.11248,2.11255,994189.0
2006-09-26 11:53:00,2.11252,2.11264,2.11243,2.11249,1380573.0
2006-09-26 11:54:00,2.1125,2.11262,2.11218,2.11225,17808529.0
2006-09-26 11:55:00,2.11229,2.11261,2.11221,2.11261,3380203.0
2006-09-26 11:56:00,2.11279,2.11308,2.11279,2.11308,5806574.0
2006-09-26 11:57:00,2.11309,2.11315,2.11287,2.11287,7330870.0
2006-09-26 11:58:00,2.11279,2.11279,2.11256,2.11268,8028850.0
2006-09-26 11:59:00,2.11285,2.11322,2.11282,2.11319,11634143.0
2006-09-26 12:00:00,2.1131,2.11313,2.11289,2.11306,5274439.0
2006-09-26 12:01:00,2.11303,2.11309,2.11289,2.11309,6232458.0
2006-09-26 12:02:00,2.11309,2.11323,2.11309,2.1132,3006483.0
2006-09-26 12:03:00,2.11324,2.11352,2.1131,2.11352,2171845.0
2006-09-26 12:04:00,2.11372,2.11407,2.11372,2.11407,1629764.0
2006-09-26 12:05:00,2.11428,2.11463,2.11428,2.11444,26385288.0
2006-09-26 12:06:00,2.11438,2.11438,2.114,2.11423,13628828.0
2006-09-26 12:07:00,2.11415,2.11435,2.11415,2.11435,5036531.0
2006-09-26 12:08:00,2.11428,2.11445,2.1141,2.11423,4589850.0
2006-09-26 12:09:00,2.11407,2.11407,2.11372,2.11372,703623.0
2006-09-26 12:10:00,2.11353,2.11374,2.11353,2.11368,2007065.0
2006-09-26 12:11:00,2.11367,2.11367,2.11345,2.11345,695232.0
2006-09-26 12:12:00,2.11341,2.11351,2.11335,2.11351,13364497.0
2006-09-26 12:13:00,2.11356,2.11362,2.11348,2.11354,19113773.0
2006-09-26 12:14:00,2.11353,2.11375,2.11353,2.11375,5414160.0
2006-09-26 12:15:00,2.11389,2.11412,2.11381,2.11412,1491555.0
2006-09-26 12:16:00,2.11419,2.11427,2.11406,2.11427,8785588.0
2006-09-26 12:17:00,2.11434,2.11441,2.11426,2.11431,4469774.0
2006-09-26 12:18:00,2.1143,2.11445,2.11423,2.11425,1473888.0
2006-09-26 12:19:00,2.11424,2.11424,2.11401,2.11401,3061946.0
2006-09-26 12:20:00,2.11406,2.11431,2.11365,2.11431,9028521.0
2006-09-26 12:21:00,2.11447,2.11482,2.11447,2.11472,3926317.0
2006-09-26 12:22:00,2.11483,2.11495,2.11462,2.11478,2500509.0
2006-09-26 12:23:00,2.11461,2.11473,2.11445,2.11449,2028699.0
2006-09-26 12:24:00,2.11443,2.11454,2.11436,2.11454,4397720.0
2006-09-26 12:25:00,2.11454,2.11501,2.11454,2.11489,6031655.0
2006-09-26 12:26:00,2.11477,2.11477,2.11457,2.11474,4431018.0
2006-09-26 12:27:00,2.1148,2.11482,2.11465,2.11476,4200759.0
2006-09-26 12:28:00,2.11478,2.11489,2.11465,2.11467,12366437.0
2006-09-26 12:29:00,2.11463,2.11478,2.11461,2.11464,11815672.0
2006-09-26 12:30:00,2.11463,2.11463,2.11428,2.11428,6531137.0
2006-09-26 12:31:00,2.1141,2.11445,2.1141,2.11445,777360.0
2006-09-26 12:32:00,2.11456,2.11495,2.11456,2.11495,12666491.0
2006-09-26 12:33:00,2.11508,2.11517,2.11502,2.11509,4519257.0
2006-09-26 12:34:00,2.115,2.11536,2.115,2.11536,3224279.0
2006-09-26 12:35:00,2.11529,2.11548,2.11529,2.11546,1803579.0
2006-09-26 12:36:00,2.11529,2.11563,2.11529,2.11563,1076123.0
2006-09-26 12:37:00,2.11572,2.11572,2.11547,2.11562,6011590.0
2006-09-26 12:38:00,2.11561,2.11561,2.11541,2.11557,18776775.0
2006-09-26 12:39:00,2.11571,2.11588,2.11571,2.11571,1953193.0
2006-09-26 12:40:00,2.11576,2.11578,2.11565,2.11573,8594067.0
2006-09-26 12:41:00,2.11561,2.11576,2.11553,2.11576,5150409.0
2006-09-26 12:42:00,2.11576,2.11601,2.11576,2.11601,5148405.0
2006-09-26 12:44:00,2.11607,2.11607,2.11553,2.11553,10112986.0
2006-09-26 12:45:00,2.11563,2.11563,2.11524,2.11531,6817655.0
2006-09-26 12:46:00,2.1154,2.11557,2.1154,2.11551,1127050.0
2006-09-26 12:47:00,2.11585,2.11616,2.11585,2.11616,8756311.0
2006-09-26 12:48:00,2.11631,2.11666,2.11631,2.11666,7936113.0
2006-09-26 12:49:00,2.11673,2.11687,2.11658,2.11687,4118301.0
2006-09-26 12:50:00,2.11689,2.11696,2.11682,2.1169,4793267.0
2006-09-26 12:51:00,2.1167,2.11689,2.1167,2.11681,2065458.0
2006-09-26 12:52:00,2.11685,2.11694,2.11681,2.1169,2472022.0
2006-09-26 12:53:00,2.11697,2.11725,2.11697,2.11725,1328967.0
2006-09-26 12:54:00,2.11738,2.11759,2.11736,2.11759,3603980.0
2006-09-26 12:55:00,2.11773,2.11796,2.11758,2.1178,764780.0
2006-09-26 12:56:00,2.11797,2.11814,2.11797,2.11812,3073690.0
2006-09-26 12:57:00,2.11832,2.11846,2.11828,2.11828,11351920.0
2006-09-26 12:58:00,2.11801,2.11801,2.11755,2.11778,4343547.0
2006-09-26 12:59:00,2.11763,2.11763,2.11722,2.1176,4978709.0
2006-09-26 13:00:00,2.11765,2.11774,2.11765,2.11766,7687286.0
2006-09-26 13:01:00,2.11748,2.11748,2.11717,2.11739,309198.0
2006-09-26 13:02:00,2.11736,2.11737,2.11721,2.11721,39373169.0
2006-09-26 13:03:00,2.11705,2.11711,2.11698,2.11698,2611100.0
2006-09-26 13:04:00,2.11692,2.11692,2.11618,2.11618,5497395.0
2006-09-26 13:05:00,2.11612,2.11612,2.11578,2.11578,15214126.0
2006-09-26 13:06:00,2.11582,2.11598,2.11576,2.11598,11948253.0
2006-09-26 13:07:00,2.11602,2.11604,2.11589,2.11596,2968417.0
2006-09-26 13:08:00,2.11598,2.11598,2.1157,2.1157,2161160.0
2006-09-26 13:09:00,2.11575,2.11595,2.11563,2.11595,1680874.0
2006-09-26 13:10:00,2.1161,2.11648,2.1161,2.11647,6523379.0
2006-09-26 13:11:00,2.11651,2.11653,2.11631,2.11631,3451408.0
2006-09-26 13:12:00,2.11642,2.11646,2.11634,2.11637,9552885.0
2006-09-26 13:13:00,2.1164,2.11656,2.1163,2.11656,3732502.0
2006-09-26 13:14:00,2.1166,2.1166,2.11627,2.11627,1835888.0
2006-09-26 13:15:00,2.11611,2.11623,2.11601,2.11623,20038431.0
2006-09-26 13:16:00,2.11617,2.11617,2.11589,2.11589,1838513.0
2006-09-26 13:17:00,2.11601,2.11601,2.11565,2.11565,12390027.0
2006-09-26 13:18:00,2.11563,2.11567,2.11521,2.11521,8808457.0
2006-09-26 13:19:00,2.1152,2.11532,2.11514,2.11514,14943412.0
2006-09-26 13:20:00,2.11512,2.11519,2.11506,2.11506,1404271.0
2006-09-26 13:21:00,2.11505,2.11515,2.11493,2.11515,2049329.0
2006-09-26 13:22:00,2.11522,2.11522,2.11489,2.11489,17311526.0
2006-09-26 13:23:00,2.11474,2.11474,2.11455,2.11455,3215002.0
2006-09-26 13:24:00,2.11466,2.11466,2.11438,2.11438,7140938.0
2006-09-26 13:25:00,2.11436,2.11436,2.11417,2.11419,7865805.0
2006-09-26 13:26:00,2.11405,2.11405,2.11385,2.11395,4117646.0
2006-09-26 13:27:00,2.1138,2.11398,2.1138,2.11398,1535871.0
2006-09-26 13:28:00,2.1139,2.1139,2.11368,2.11374,2788069.0
2006-09-26 13:29:00,2.11358,2.11391,2.11347,2.1138,4137376.0
2006-09-26 13:30:00,2.11385,2.11417,2.11273,2.11417,8937292.0
2006-09-26 13:31:00,2.11428,2.11441,2.11423,2.11437,2678899.0
2006-09-26 13:32:00,2.11426,2.11426,2.11397,2.11397,2015737.0
2006-09-26 13:33:00,2.11409,2.11416,2.11402,2.11416,15821186.0
2006-09-26 13:34:00,2.11417,2.11421,2.11379,2.11421,5343744.0
2006-09-26 13:35:00,2.11423,2.11425,2.11272,2.11415,1755882.0
2006-09-26 13:37:00,2.114,2.114,2.11357,2.1136,5081724.0
2006-09-26 13:38:00,2.11361,2.11361,2.11341,2.11341,5047565.0
2006-09-26 13:39:00,2.1134,2.1134,2.11315,2.11316,2155383.0
2006-09-26 13:40:00,2.11318,2.11318,2.11277,2.11277,11400498.0
2006-09-26 13:41:00,2.11282,2.11282,2.11254,2.11255,4146958.0
2006-09-26 13:42:00,2.1125,2.1125,2.1122,2.11228,7470635.0
2006-09-26 13:43:00,2.11225,2.11225,2.112,2.11207,2702531.0
2006-09-26 13:44:00,2.11199,2.11204,2.11172,2.11172,5692051.0
2006-09-26 13:45:00,2.11183,2.11183,2.11151,2.11155,14749128.0
2006-09-26 13:46:00,2.11158,2.1118,2.11158,2.11174,2326556.0
2006-09-26 13:47:00,2.11192,2.11216,2.11192,2.11212,4362375.0
2006-09-26 13:48:00,2.11211,2.11211,2.11195,2.11195,7449722.0
2006-09-26 13:49:00,2.11189,2.11189,2.11181,2.11181,10649618.0
2006-09-26 13:50:00,2.112,2.11228,2.112,2.11228,16242943.0
2006-09-26 13:51:00,2.11241,2.11259,2.11241,2.11257,8869217.0
2006-09-26 13:52:00,2.11267,2.11295,2.1126,2.11287,5393162.0
2006-09-26 13:53:00,2.1128,2.1128,2.11211,2.11211,5453610.0
2006-09-26 13:54:00,2.11215,2.11238,2.11209,2.11209,1691221.0
2006-09-26 13:55:00,2.11206,2.11208,2.11191,2.11208,1312604.0
2006-09-26 13:56:00,2.11212,2.11245,2.11203,2.11245,11459805.0
2006-09-26 13:57:00,2.11259,2.1128,2.11258,2.1128,13011340.0
2006-09-26 13:58:00,2.11276,2.11276,2.1122,2.1122,7359696.0
2006-09-26 13:59:00,2.11247,2.11254,2.11227,2.11241,2935338.0
2006-09-26 14:00:00,2.11255,2.1128,2.11255,2.1128,6172568.0
2006-09-26 14:01:00,2.11289,2.11308,2.11164,2.11304,1175748.0
2006-09-26 14:02:00,2.1129,2.1129,2.11268,2.11274,6089846.0
2006-09-26 14:03:00,2.11293,2.11296,2.11279,2.11279,5621221.0
2006-09-26 14:04:00,2.11275,2.11287,2.11275,2.11276,9456385.0
2006-09-26 14:05:00,2.11293,2.11315,2.11292,2.11315,5382313.0
2006-09-26 14:06:00,2.11306,2.11306,2.11293,2.113,5195947.0
2006-09-26 14:07:00,2.11304,2.11316,2.11299,2.11299,8594126.0
2006-09-26 14:08:00,2.11285,2.11295,2.1128,2.11295,5189766.0
2006-09-26 14:09:00,2.11296,2.11327,2.11296,2.11299,3842260.0
2006-09-26 14:10:00,2.11279,2.1129,2.11264,2.11281,2258486.0
2006-09-26 14:11:00,2.1129,2.1131,2.11286,2.1131,6200498.0
2006-09-26 14:12:00,2.11314,2.1132,2.11299,2.1131,10491640.0
2006-09-26 14:13:00,2.11309,2.11313,2.11302,2.11309,2999152.0
2006-09-26 14:14:00,2.11311,2.11312,2.11297,2.11305,5745950.0
2006-09-26 14:15:00,2.1129,2.11292,2.1128,2.11292,6753346.0
2006-09-26 14:16:00,2.11285,2.11308,2.11285,2.11308,3856337.0
2006-09-26 14:17:00,2.11289,2.11318,2.11289,2.11307,2372859.0
2006-09-26 14:18:00,2.113,2.113,2.11271,2.11279,6687071.0
2006-09-26 14:19:00,2.1127,2.11273,2.11252,2.11273,5224614.0
2006-09-26 14:20:00,2.11277,2.11283,2.11266,2.11266,9832169.0
2006-09-26 14:21:00,2.11256,2.11256,2.11223,2.11228,21998331.0
2006-09-26 14:22:00,2.11224,2.11274,2.1121,2.11274,1828242.0
2006-09-26 14:23:00,2.11283,2.11312,2.11279,2.11312,4221554.0
2006-09-26 14:24:00,2.11318,2.1132,2.11288,2.11317,2015034.0
2006-09-26 14:25:00,2.11331,2.11377,2.11331,2.11354,10233970.0
2006-09-26 14:26:00,2.11345,2.11345,2.11319,2.11319,1417957.0
2006-09-26 14:27:00,2.11309,2.11309,2.113,2.11301,7957801.0
2006-09-26 14:28:00,2.11314,2.11314,2.11148,2.11277,6016572.0
2006-09-26 14:29:00,2.11287,2.11293,2.11281,2.11287,3392011.0
2006-09-26 14:30:00,2.11266,2.11274,2.1126,2.11265,6388640.0
2006-09-26 14:31:00,2.11254,2.11254,2.11231,2.11231,4734481.0
2006-09-26 14:32:00,2.11221,2.11221,2.11168,2.11168,6435291.0
2006-09-26 14:33:00,2.11151,2.11151,2.11139,2.11146,6968608.0
2006-09-26 14:34:00,2.11151,2.1117,2.11115,2.1117,22651453.0
2006-09-26 14:35:00,2.112,2.11216,2.112,2.112,580075.0
2006-09-26 14:36:00,2.1119,2.1119,2.11163,2.11164,13910103.0
2006-09-26 14:37:00,2.11145,2.11158,2.11129,2.11157,3026250.0
2006-09-26 14:38:00,2.11159,2.11195,2.11159,2.11195,4908190.0
2006-09-26 14:40:00,2.11171,2.11189,2.1116,2.11184,8919200.0
2006-09-26 14:41:00,2.11177,2.11177,2.11127,2.11128,1548031.0
2006-09-26 14:42:00,2.11092,2.11127,2.11083,2.11113,11053305.0
2006-09-26 14:43:00,2.11106,2.11106,2.11073,2.11082,6931561.0
2006-09-26 14:44:00,2.11079,2.11079,2.11062,2.11062,2993806.0
2006-09-26 14:45:00,2.11046,2.11072,2.11046,2.11066,9236718.0
2006-09-26 14:46:00,2.11086,2.11118,2.11086,2.11118,1926448.0
2006-09-26 14:47:00,2.11114,2.11116,2.11095,2.11115,3776474.0
2006-09-26 14:48:00,2.11136,2.11158,2.11133,2.11133,627768.0
2006-09-26 14:49:00,2.11132,2.11132,2.11096,2.11112,5612406.0
2006-09-26 14:50:00,2.11102,2.11122,2.11097,2.11102,3224041.0
2006-09-26 14:51:00,2.11088,2.11088,2.11026,2.11063,9097498.0
2006-09-26 14:52:00,2.11058,2.11067,2.11055,2.11067,1693010.0
2006-09-26 14:53:00,2.11069,2.11093,2.11069,2.11093,3237857.0
2006-09-26 14:54:00,2.11103,2.11103,2.11091,2.111,8520805.0
2006-09-26 14:55:00,2.11103,2.1111,2.11082,2.11099,7566698.0
2006-09-26 14:56:00,2.11104,2.11116,2.11097,2.11116,29121493.0
2006-09-26 14:57:00,2.11117,2.11119,2.11098,2.11119,16947373.0
2006-09-26 14:58:00,2.11111,2.11121,2.11111,2.11114,9011065.0
2006-09-26 14:59:00,2.11139,2.11163,2.11139,2.11145,2776399.0
2006-09-26 15:00:00,2.11145,2.11163,2.11138,2.11156,16004660.0
2006-09-26 15:01:00,2.11154,2.11181,2.11146,2.11181,8746592.0
2006-09-26 15:02:00,2.11179,2.11193,2.11178,2.11192,4221110.0
2006-09-26 15:03:00,2.11205,2.11242,2.11205,2.11242,32525739.0
2006-09-26 15:04:00,2.11235,2.11249,2.11221,2.11221,2657227.0
2006-09-26 15:05:00,2.11229,2.11252,2.11229,2.11251,8608273.0
2006-09-26 15:06:00,2.11251,2.11274,2.11251,2.11265,5520330.0
2006-09-26 15:07:00,2.11275,2.11281,2.11258,2.11258,7681585.0
2006-09-26 15:08:00,2.11263,2.11273,2.11259,2.11259,2978278.0
2006-09-26 15:09:00,2.11261,2.11283,2.11261,2.11283,9110219.0
2006-09-26 15:10:00,2.11278,2.11278,2.11256,2.11266,3988261.0
2006-09-26 15:11:00,2.11259,2.11262,2.11247,2.11262,5115150.0
2006-09-26 15:12:00,2.11269,2.11272,2.11251,2.11259,6914914.0
2006-09-26 15:13:00,2.11255,2.11291,2.11255,2.11291,2462456.0
2006-09-26 15:14:00,2.11312,2.1132,2.11282,2.11282,1332179.0
2006-09-26 15:15:00,2.11278,2.11299,2.11267,2.11276,5777689.0
2006-09-26 15:16:00,2.11279,2.11279,2.11257,2.11257,5654005.0
2006-09-26 15:17:00,2.11267,2.11267,2.11251,2.11254,2204300.0
2006-09-26 15:18:00,2.1126,2.1126,2.1124,2.11256,4358048.0
2006-09-26 15:19:00,2.11254,2.1129,2.11254,2.1129,4571097.0
2006-09-26 15:20:00,2.1129,2.11297,2.11287,2.11296,3406946.0
2006-09-26 15:21:00,2.11292,2.11295,2.11267,2.11267,7435728.0
2006-09-26 15:22:00,2.11257,2.1126,2.11239,2.11239,5415313.0
2006-09-26 15:23:00,2.11237,2.1126,2.11237,2.11248,5463981.0
2006-09-26 15:24:00,2.11251,2.11255,2.11233,2.11233,15387144.0
2006-09-26 15:25:00,2.11246,2.11259,2.11244,2.11255,20860987.0
2006-09-26 15:26:00,2.11259,2.11267,2.1125,2.11265,13760522.0
2006-09-26 15:27:00,2.11265,2.11284,2.11256,2.11265,9294075.0
2006-09-26 15:28:00,2.11264,2.11266,2.11248,2.11266,20857604.0
2006-09-26 15:29:00,2.11272,2.11339,2.11272,2.11339,1330270.0
2006-09-26 15:30:00,2.11335,2.11335,2.11293,2.11293,1569596.0
2006-09-26 15:31:00,2.11287,2.11293,2.11278,2.11289,12163691.0
2006-09-26 15:32:00,2.11301,2.11301,2.11267,2.11267,11401884.0
2006-09-26 15:33:00,2.11275,2.11309,2.11275,2.11309,3517395.0
2006-09-26 15:34:00,2.11313,2.11316,2.11296,2.11296,7179541.0
2006-09-26 15:35:00,2.11283,2.11292,2.11272,2.11292,13884211.0
2006-09-26 15:36:00,2.11297,2.11389,2.11293,2.11389,16299751.0
2006-09-26 15:37:00,2.11383,2.11383,2.11369,2.11369,6601476.0
2006-09-26 15:38:00,2.11366,2.11386,2.11363,2.11386,6340769.0
2006-09-26 15:39:00,2.11395,2.11414,2.11391,2.11414,5462825.0
2006-09-26 15:40:00,2.11416,2.11448,2.1141,2.11448,3242228.0
2006-09-26 15:41:00,2.11455,2.11474,2.11455,2.11472,3762183.0
2006-09-26 15:42:00,2.11472,2.11489,2.11467,2.11489,13228982.0
2006-09-26 15:43:00,2.11491,2.11491,2.11475,2.11476,2871814.0
2006-09-26 15:44:00,2.11476,2.11487,2.11476,2.11487,22755794.0
2006-09-26 15:45:00,2.11488,2.11494,2.11488,2.1149,923019.0
2006-09-26 15:46:00,2.11489,2.11489,2.11463,2.11467,1900699.0
2006-09-26 15:47:00,2.11471,2.11492,2.11471,2.11478,3476117.0
2006-09-26 15:48:00,2.11493,2.11493,2.11469,2.11477,1738303.0
2006-09-26 15:49:00,2.11501,2.11527,2.1149,2.11527,18423173.0
2006-09-26 15:50:00,2.11534,2.11599,2.11534,2.11599,3966886.0
2006-09-26 15:51:00,2.116,2.11617,2.11599,2.11599,5703433.0
2006-09-26 15:52:00,2.1161,2.11616,2.11602,2.11603,1755310.0
2006-09-26 15:53:00,2.11601,2.11623,2.11577,2.11606,2975811.0
2006-09-26 15:54:00,2.11614,2.11624,2.11609,2.11609,22283322.0
2006-09-26 15:55:00,2.116,2.11603,2.11585,2.11585,5426120.0
2006-09-26 15:56:00,2.11584,2.11614,2.11584,2.11614,439167.0
2006-09-26 15:57:00,2.11612,2.11647,2.11612,2.11639,14274488.0
2006-09-26 15:58:00,2.11638,2.11638,2.11623,2.11629,3321943.0
2006-09-26 15:59:00,2.11624,2.11626,2.11604,2.11604,1290567.0
2006-09-26 16:00:00,2.11595,2.11595,2.11558,2.11558,9748952.0
2006-09-26 16:01:00,2.11549,2.11551,2.11532,2.11535,6750522.0
2006-09-26 16:02:00,2.11532,2.11532,2.115,2.11515,8254844.0
2006-09-26 16:03:00,2.11493,2.11501,2.11478,2.1148,7969250.0
2006-09-26 16:04:00,2.11458,2.11458,2.11403,2.11422,2154695.0
2006-09-26 16:05:00,2.11412,2.11412,2.11375,2.11381,4250441.0
2006-09-26 16:06:00,2.11386,2.11441,2.11386,2.11441,3942405.0
2006-09-26 16:07:00,2.11448,2.11459,2.11439,2.11459,12869621.0
2006-09-26 16:08:00,2.11462,2.11478,2.11462,2.11473,10013911.0
2006-09-26 16:09:00,2.11484,2.11502,2.11484,2.11502,10933464.0
2006-09-26 16:10:00,2.11521,2.11532,2.11516,2.11516,3806899.0
2006-09-26 16:11:00,2.11507,2.11507,2.11471,2.11489,3747965.0
2006-09-26 16:12:00,2.11491,2.11536,2.11491,2.11536,6902644.0
2006-09-26 16:13:00,2.11536,2.11552,2.11531,2.11552,5901718.0
2006-09-26 16:14:00,2.11548,2.11563,2.11548,2.11554,2693880.0
2006-09-26 16:15:00,2.11564,2.11583,2.11535,2.11535,16123858.0
2006-09-26 16:16:00,2.11532,2.1155,2.11525,2.1155,13687796.0
2006-09-26 16:17:00,2.11563,2.11596,2.11563,2.11596,12775638.0
2006-09-26 16:18:00,2.11618,2.1164,2.11618,2.1164,1653381.0
2006-09-26 16:19:00,2.11652,2.1166,2.11646,2.1166,2055780.0
2006-09-26 16:20:00,2.11655,2.11655,2.11618,2.11618,7400626.0
2006-09-26 16:21:00,2.11614,2.11618,2.11596,2.11618,6712628.0
2006-09-26 16:22:00,2.11624,2.11636,2.11621,2.11621,6389154.0
2006-09-26 16:23:00,2.1164,2.11683,2.11635,2.11683,1713664.0
2006-09-26 16:24:00,2.11691,2.11695,2.11677,2.11689,2872329.0
2006-09-26 16:25:00,2.117,2.11743,2.11685,2.11743,2154550.0
2006-09-26 16:26:00,2.11753,2.118,2.11741,2.118,7298102.0
2006-09-26 16:27:00,2.11814,2.11822,2.11809,2.11811,23029546.0
2006-09-26 16:28:00,2.11788,2.11788,2.11701,2.11701,4872135.0
2006-09-26 16:29:00,2.117,2.117,2.11687,2.11687,3138566.0
2006-09-26 16:30:00,2.11673,2.11686,2.11664,2.11686,1263146.0
2006-09-26 16:31:00,2.11696,2.11714,2.11696,2.11714,8579628.0
2006-09-26 16:32:00,2.11712,2.11744,2.11712,2.11744,9578087.0
2006-09-26 16:33:00,2.11741,2.11754,2.11727,2.11727,655856.0
2006-09-26 16:34:00,2.11738,2.11738,2.11706,2.11729,15080760.0
2006-09-26 16:35:00,2.11719,2.11741,2.11718,2.11733,3482770.0
2006-09-26 16:36:00,2.11733,2.11753,2.11733,2.11743,3611810.0
2006-09-26 16:37:00,2.11732,2.11733,2.11724,2.11727,18245602.0
2006-09-26 16:38:00,2.11739,2.11747,2.11727,2.11747,5074308.0
2006-09-26 16:39:00,2.11744,2.11778,2.11744,2.11778,1801123.0
2006-09-26 16:40:00,2.11776,2.11776,2.11758,2.11758,14886490.0
2006-09-26 16:41:00,2.11754,2.11761,2.11739,2.11744,10479149.0
2006-09-26 16:42:00,2.11737,2.11741,2.11728,2.11733,4338444.0
2006-09-26 16:43:00,2.11735,2.11741,2.11717,2.11724,13910838.0
2006-09-26 16:44:00,2.11711,2.11738,2.11697,2.11738,7860502.0
2006-09-26 16:45:00,2.11738,2.1176,2.11709,2.11709,2410870.0
2006-09-26 16:46:00,2.11711,2.11711,2.11655,2.11655,9481006.0
2006-09-26 16:47:00,2.11642,2.11693,2.11642,2.11693,4895865.0
2006-09-26 16:48:00,2.11703,2.11705,2.11669,2.11669,8974032.0
2006-09-26 16:49:00,2.11657,2.11662,2.11637,2.11637,2878419.0
2006-09-26 16:50:00,2.11649,2.11649,2.11624,2.11628,2339521.0
2006-09-26 16:51:00,2.11623,2.11623,2.11593,2.11601,3911700.0
2006-09-26 16:52:00,2.11594,2.11596,2.11558,2.11558,9055092.0
2006-09-26 16:53:00,2.11562,2.11571,2.11562,2.11571,2510855.0
2006-09-26 16:54:00,2.11577,2.1158,2.11559,2.1158,3612837.0
2006-09-26 16:55:00,2.11594,2.11627,2.11594,2.11627,5882472.0
2006-09-26 16:56:00,2.11627,2.11634,2.11604,2.11605,12665736.0
2006-09-26 16:57:00,2.11596,2.11605,2.11572,2.11605,3575751.0
2006-09-26 16:58:00,2.11598,2.11625,2.11596,2.11625,2559772.0
2006-09-26 16:59:00,2.11624,2.11631,2.1161,2.1161,10828689.0
2006-09-26 17:00:00,2.11601,2.11606,2.11585,2.11606,4593165.0
2006-09-26 17:01:00,2.11607,2.11607,2.11586,2.11586,4874213.0
2006-09-26 17:02:00,2.11581,2.11584,2.11572,2.11579,9342137.0
2006-09-26 17:03:00,2.11571,2.11571,2.1153,2.1153,3822319.0
2006-09-26 17:04:00,2.11532,2.11543,2.11522,2.11543,8976286.0
2006-09-26 17:05:00,2.11553,2.11577,2.11553,2.11577,7820447.0
2006-09-26 17:06:00,2.11582,2.11582,2.11562,2.11562,16965864.0
2006-09-26 17:07:00,2.11575,2.11586,2.11565,2.11586,7840533.0
2006-09-26 17:08:00,2.1158,2.11611,2.1158,2.11607,1641107.0
2006-09-26 17:09:00,2.11598,2.1163,2.11598,2.1163,1172247.0
2006-09-26 17:10:00,2.11632,2.11632,2.11595,2.11609,6476973.0
2006-09-26 17:11:00,2.11608,2.11608,2.11561,2.11561,10137574.0
2006-09-26 17:12:00,2.1161,2.11624,2.1161,2.11611,3277149.0
2006-09-26 17:13:00,2.11621,2.11625,2.11609,2.11625,15226881.0
2006-09-26 17:14:00,2.11637,2.11643,2.11619,2.1164,4298881.0
2006-09-26 17:15:00,2.11639,2.11654,2.11639,2.11642,4617836.0
2006-09-26 17:16:00,2.11635,2.11635,2.11598,2.11598,2204707.0
2006-09-26 17:17:00,2.11597,2.11597,2.11575,2.11577,3377704.0
2006-09-26 17:18:00,2.11578,2.11578,2.11522,2.11553,8490006.0
2006-09-26 17:19:00,2.11545,2.11555,2.11545,2.11555,1655200.0
2006-09-26 17:20:00,2.1155,2.11572,2.11547,2.11572,5898667.0
2006-09-26 17:21:00,2.11579,2.11579,2.11562,2.11575,4716232.0
2006-09-26 17:22:00,2.11582,2.11608,2.11582,2.11586,6421712.0
2006-09-26 17:23:00,2.11581,2.11585,2.11578,2.11582,9202436.0
2006-09-26 17:24:00,2.11573,2.11573,2.11555,2.11562,7961681.0
2006-09-26 17:25:00,2.11559,2.11559,2.11527,2.11527,11207912.0
2006-09-26 17:26:00,2.11526,2.11526,2.11468,2.11468,9687275.0
2006-09-26 17:27:00,2.11506,2.11529,2.11506,2.1152,9052054.0
2006-09-26 17:28:00,2.11518,2.1153,2.11518,2.1153,32060612.0
2006-09-26 17:29:00,2.11537,2.1156,2.11536,2.1156,3170852.0
2006-09-26 17:30:00,2.11564,2.11589,2.11559,2.11589,2520194.0
2006-09-26 17:31:00,2.11606,2.11629,2.11606,2.11619,5098149.0
2006-09-26 17:32:00,2.1161,2.1161,2.11602,2.11608,9874341.0
2006-09-26 17:33:00,2.11611,2.11611,2.11585,2.11593,8861386.0
2006-09-26 17:34:00,2.11599,2.11601,2.11567,2.11567,6397478.0
2006-09-26 17:35:00,2.11553,2.11553,2.11531,2.11532,5623433.0
2006-09-26 17:36:00,2.1153,2.1153,2.11509,2.11509,3921645.0
2006-09-26 17:37:00,2.11515,2.11536,2.11494,2.11513,15747633.0
2006-09-26 17:38:00,2.11509,2.11519,2.11506,2.11519,3662580.0
2006-09-26 17:39:00,2.1152,2.1152,2.115,2.115,1444087.0
2006-09-26 17:40:00,2.11503,2.11503,2.11467,2.11467,2887073.0
2006-09-26 17:41:00,2.11455,2.11455,2.11432,2.11442,7045989.0
2006-09-26 17:42:00,2.11439,2.11447,2.11432,2.11432,886057.0
2006-09-26 17:43:00,2.11446,2.11484,2.11446,2.11481,4465741.0
2006-09-26 17:44:00,2.11506,2.11506,2.11456,2.11488,4096602.0
2006-09-26 17:45:00,2.11475,2.11481,2.11463,2.11463,15379530.0
2006-09-26 17:46:00,2.11471,2.11491,2.11468,2.11486,19545162.0
2006-09-26 17:47:00,2.11492,2.11497,2.1148,2.1149,9157973.0
2006-09-26 17:48:00,2.11482,2.11482,2.11464,2.11471,4964386.0
2006-09-26 17:49:00,2.11479,2.11503,2.11479,2.11503,9303354.0
2006-09-26 17:50:00,2.11506,2.11531,2.11505,2.11514,6581006.0
2006-09-26 17:51:00,2.11518,2.11534,2.11517,2.11526,1933670.0
2006-09-26 17:52:00,2.11532,2.11555,2.11532,2.11555,941367.0
2006-09-26 17:53:00,2.11553,2.11564,2.11541,2.11541,1557962.0
2006-09-26 17:54:00,2.11549,2.11557,2.11531,2.11531,1506003.0
2006-09-26 17:55:00,2.11527,2.11527,2.11508,2.11508,2476437.0
2006-09-26 17:56:00,2.11522,2.11522,2.11502,2.11504,2575537.0
2006-09-26 17:57:00,2.11495,2.11506,2.11491,2.11498,8462962.0
2006-09-26 17:58:00,2.11474,2.11474,2.11459,2.11459,2731670.0
2006-09-26 17:59:00,2.11469,2.1147,2.11441,2.11448,3127783.0
2006-09-26 18:00:00,2.11437,2.11437,2.11406,2.11413,3665968.0
2006-09-26 18:01:00,2.11413,2.11413,2.11391,2.114,25921830.0
2006-09-26 18:02:00,2.11395,2.11408,2.11373,2.11396,4876066.0
2006-09-26 18:03:00,2.11397,2.11418,2.11393,2.11418,3698989.0
2006-09-26 18:04:00,2.11418,2.1143,2.11392,2.11409,8587884.0
2006-09-26 18:05:00,2.11403,2.11422,2.11374,2.11422,5585876.0
2006-09-26 18:06:00,2.11421,2.11452,2.11421,2.11435,653225.0
2006-09-26 18:07:00,2.11434,2.11434,2.11423,2.11423,3580960.0
2006-09-26 18:08:00,2.11438,2.11479,2.11438,2.11479,16507621.0
2006-09-26 18:09:00,2.11485,2.11499,2.11454,2.11454,4967181.0
2006-09-26 18:10:00,2.11497,2.11525,2.11497,2.11525,12238082.0
2006-09-26 18:11:00,2.11523,2.11538,2.11519,2.11536,1537387.0
2006-09-26 18:12:00,2.11536,2.11561,2.11536,2.11561,5912158.0
2006-09-26 18:13:00,2.11558,2.11568,2.11556,2.11568,11827821.0
2006-09-26 18:14:00,2.11563,2.11565,2.11548,2.11563,15155322.0
2006-09-26 18:15:00,2.11546,2.11553,2.11536,2.11553,7181891.0
2006-09-26 18:16:00,2.11545,2.11546,2.11535,2.11535,13782880.0
2006-09-26 18:17:00,2.11534,2.11547,2.11534,2.11536,3152806.0
2006-09-26 18:18:00,2.11534,2.11544,2.11516,2.11544,14062995.0
2006-09-26 18:19:00,2.1154,2.11552,2.1154,2.11544,1081292.0
2006-09-26 18:20:00,2.11547,2.11566,2.11547,2.11566,2837757.0
2006-09-26 18:21:00,2.11561,2.11561,2.11537,2.11548,717091.0
2006-09-26 18:22:00,2.11558,2.11563,2.11549,2.11549,1123607.0
2006-09-26 18:23:00,2.1154,2.1154,2.11473,2.11473,5342595.0
2006-09-26 18:24:00,2.11465,2.11465,2.11449,2.11456,3165197.0
2006-09-26 18:25:00,2.11437,2.11437,2.11414,2.11414,1293777.0
2006-09-26 18:26:00,2.11422,2.11426,2.11415,2.11415,1835962.0
2006-09-26 18:27:00,2.11405,2.11413,2.11399,2.11411,2285655.0
2006-09-26 18:28:00,2.11414,2.11425,2.11413,2.11413,4365175.0
2006-09-26 18:29:00,2.11409,2.1141,2.11384,2.11384,3474523.0
2006-09-26 18:30:00,2.11381,2.11385,2.11371,2.11385,8051836.0
2006-09-26 18:31:00,2.11393,2.11429,2.11392,2.11429,1151338.0
2006-09-26 18:32:00,2.11434,2.11468,2.11434,2.11468,2993458.0
2006-09-26 18:33:00,2.1148,2.11495,2.1148,2.11493,1017616.0
2006-09-26 18:34:00,2.11491,2.11495,2.11481,2.11492,1516717.0
2006-09-26 18:35:00,2.11498,2.11505,2.11484,2.11484,23173101.0
2006-09-26 18:36:00,2.11474,2.11474,2.11442,2.11442,1565356.0
2006-09-26 18:37:00,2.11428,2.11428,2.11403,2.11403,20333008.0
2006-09-26 18:38:00,2.11395,2.11402,2.11391,2.11402,4175721.0
2006-09-26 18:39:00,2.11404,2.11409,2.11381,2.11381,3554766.0
2006-09-26 18:40:00,2.1139,2.11395,2.11388,2.11394,2535539.0
2006-09-26 18:41:00,2.11389,2.11389,2.11344,2.11344,3509397.0
2006-09-26 18:42:00,2.11353,2.11381,2.11353,2.11381,2805770.0
2006-09-26 18:43:00,2.11377,2.11377,2.1137,2.1137,551907.0
2006-09-26 18:44:00,2.11371,2.1139,2.11366,2.1139,8820466.0
2006-09-26 18:45:00,2.11388,2.11406,2.11388,2.11406,2697820.0
2006-09-26 18:46:00,2.11402,2.11402,2.11364,2.11364,1266053.0
2006-09-26 18:47:00,2.11365,2.11365,2.11352,2.11352,9344180.0
2006-09-26 18:48:00,2.11357,2.11367,2.11347,2.11347,12000006.0
2006-09-26 18:49:00,2.11336,2.11364,2.11336,2.11356,802231.0
2006-09-26 18:50:00,2.11351,2.11383,2.11351,2.11383,5656555.0
2006-09-26 18:51:00,2.11378,2.11378,2.11345,2.11345,1732535.0
2006-09-26 18:52:00,2.11342,2.11349,2.11342,2.11349,2743694.0
2006-09-26 18:53:00,2.11361,2.11395,2.11359,2.11395,1046512.0
2006-09-26 18:54:00,2.11376,2.11376,2.11345,2.1135,2279288.0
2006-09-26 18:55:00,2.11342,2.11342,2.11305,2.11305,1859336.0
2006-09-26 18:56:00,2.11329,2.11329,2.11304,2.11304,12028341.0
2006-09-26 18:57:00,2.11315,2.1132,2.11307,2.11313,2685664.0
2006-09-26 18:58:00,2.11307,2.11321,2.11302,2.11321,17599643.0
2006-09-26 18:59:00,2.11314,2.11325,2.11309,2.11317,8417911.0
2006-09-26 19:00:00,2.11312,2.11331,2.11296,2.11296,3435325.0
2006-09-26 19:01:00,2.113,2.113,2.1129,2.1129,2276808.0
2006-09-26 19:02:00,2.11307,2.11323,2.113,2.11311,7480845.0
2006-09-26 19:03:00,2.11307,2.11316,2.11286,2.11286,11200377.0
2006-09-26 19:04:00,2.11287,2.11301,2.11287,2.11301,2551511.0
2006-09-26 19:05:00,2.11297,2.11297,2.11262,2.11265,5576365.0
2006-09-26 19:06:00,2.11253,2.11256,2.11246,2.11246,1432103.0
2006-09-26 19:07:00,2.1125,2.11254,2.11247,2.11247,2427042.0
2006-09-26 19:08:00,2.11249,2.1126,2.11228,2.1126,1775555.0
2006-09-26 19:09:00,2.11261,2.11268,2.11252,2.11252,2513764.0
2006-09-26 19:10:00,2.11253,2.1126,2.11247,2.11259,5501955.0
2006-09-26 19:11:00,2.11256,2.11278,2.11248,2.11278,6481270.0
2006-09-26 19:12:00,2.11278,2.11279,2.11278,2.11279,1393874.0
2006-09-26 19:13:00,2.11282,2.11316,2.11282,2.11313,3654476.0
2006-09-26 19:14:00,2.1131,2.1131,2.11286,2.11286,3231004.0
2006-09-26 19:15:00,2.11283,2.11283,2.11257,2.11264,3541052.0
2006-09-26 19:16:00,2.11268,2.11269,2.11249,2.11269,10775513.0
2006-09-26 19:17:00,2.11266,2.11266,2.1122,2.1122,15457163.0
2006-09-26 19:18:00,2.11218,2.11218,2.11197,2.11199,763268.0
2006-09-26 19:19:00,2.112,2.11207,2.11186,2.11194,6530006.0
2006-09-26 19:20:00,2.11193,2.11222,2.11193,2.11222,3254772.0
2006-09-26 19:21:00,2.11221,2.11231,2.11217,2.11228,1952246.0
2006-09-26 19:22:00,2.11247,2.1126,2.11239,2.11239,1972631.0
2006-09-26 19:23:00,2.11234,2.11249,2.11232,2.11232,1862422.0
2006-09-26 19:24:00,2.11236,2.11265,2.11235,2.11265,8112535.0
2006-09-26 19:25:00,2.11255,2.11274,2.11255,2.11274,1212141.0
2006-09-26 19:26:00,2.11277,2.11281,2.11256,2.11265,2861879.0
2006-09-26 19:27:00,2.11277,2.11277,2.11256,2.11267,8097245.0
2006-09-26 19:28:00,2.11268,2.11273,2.11254,2.11254,664409.0
2006-09-26 19:29:00,2.11263,2.11263,2.11238,2.11238,1152385.0
2006-09-26 19:30:00,2.1124,2.11259,2.11239,2.11241,11220004.0
2006-09-26 19:31:00,2.11247,2.11256,2.11217,2.11256,10217660.0
2006-09-26 19:32:00,2.11254,2.11254,2.11223,2.11229,2426551.0
2006-09-26 19:33:00,2.11218,2.11228,2.11209,2.11228,5709581.0
2006-09-26 19:34:00,2.11228,2.11228,2.11212,2.11223,4519606.0
2006-09-26 19:35:00,2.11203,2.11221,2.11196,2.11196,1604472.0
2006-09-26 19:36:00,2.11199,2.1121,2.11195,2.1121,3158113.0
2006-09-26 19:37:00,2.11214,2.11214,2.11203,2.1121,1901518.0
2006-09-26 19:39:00,2.11221,2.11243,2.11218,2.11243,2599411.0
2006-09-26 19:40:00,2.11237,2.11237,2.1122,2.1122,653533.0
2006-09-26 19:41:00,2.1123,2.11231,2.11218,2.11225,1401430.0
2006-09-26 19:42:00,2.11228,2.11228,2.1121,2.11217,2320704.0
2006-09-26 19:43:00,2.11219,2.11245,2.11219,2.11245,3734951.0
2006-09-26 19:44:00,2.11251,2.11255,2.11242,2.11242,3626008.0
2006-09-26 19:45:00,2.11232,2.11232,2.11208,2.11208,4597785.0
2006-09-26 19:46:00,2.11204,2.11204,2.11186,2.11188,7694356.0
2006-09-26 19:47:00,2.11195,2.11201,2.11179,2.11179,1476552.0
2006-09-26 19:48:00,2.11173,2.11173,2.11126,2.11126,5524439.0
2006-09-26 19:50:00,2.1114,2.11144,2.11127,2.11144,6271096.0
2006-09-26 19:51:00,2.11141,2.11146,2.11135,2.11136,5339692.0
2006-09-26 19:52:00,2.11131,2.11131,2.11123,2.11123,1724914.0
2006-09-26 19:54:00,2.11137,2.11141,2.11137,2.1114,2623251.0
2006-09-26 19:55:00,2.11141,2.11142,2.11121,2.11122,1117503.0
2006-09-26 19:56:00,2.11129,2.11137,2.11118,2.11135,3307793.0
2006-09-26 19:57:00,2.11138,2.11144,2.11125,2.11125,7885363.0
2006-09-26 19:58:00,2.11133,2.11137,2.11116,2.11137,3835656.0
2006-09-26 19:59:00,2.11133,2.11136,2.11131,2.11136,6221469.0
2006-09-26 20:00:00,2.11137,2.11137,2.11124,2.11135,7134901.0
2006-09-26 20:01:00,2.11133,2.11138,2.11129,2.11133,3724060.0
2006-09-26 20:02:00,2.1111,2.11119,2.11109,2.11119,1501650.0
2006-09-26 20:03:00,2.11138,2.1115,2.11138,2.1115,4173567.0
2006-09-26 20:04:00,2.1115,2.11178,2.11034,2.11034,3306193.0
2006-09-26 20:05:00,2.11174,2.11174,2.11162,2.11164,2818769.0
2006-09-26 20:06:00,2.11165,2.11165,2.11141,2.11141,1568418.0
2006-09-26 20:07:00,2.11149,2.11152,2.11146,2.11152,1506053.0
2006-09-26 20:08:00,2.11158,2.11166,2.1115,2.1115,9750888.0
2006-09-26 20:09:00,2.1116,2.1116,2.11129,2.11142,6448674.0
2006-09-26 20:10:00,2.11139,2.11153,2.11127,2.11148,472669.0
2006-09-26 20:11:00,2.11154,2.11154,2.11143,2.11146,6010760.0
2006-09-26 20:12:00,2.11135,2.11147,2.11127,2.11147,2734276.0
2006-09-26 20:13:00,2.1116,2.1119,2.11156,2.1119,4700425.0
2006-09-26 20:14:00,2.11186,2.112,2.11179,2.112,3438684.0
2006-09-26 20:15:00,2.11203,2.1122,2.11199,2.1122,17206888.0
2006-09-26 20:16:00,2.11216,2.11216,2.11182,2.11192,18064597.0
2006-09-26 20:18:00,2.11184,2.11184,2.11174,2.11179,2372525.0
2006-09-26 20:19:00,2.1119,2.11197,2.11181,2.11181,6069428.0
2006-09-26 20:20:00,2.11195,2.11195,2.1115,2.11181,16915940.0
2006-09-26 20:21:00,2.11182,2.11182,2.11152,2.11176,3286742.0
2006-09-26 20:22:00,2.11177,2.11185,2.11169,2.11185,3342951.0
2006-09-26 20:23:00,2.11183,2.11189,2.11171,2.1118,5220726.0
2006-09-26 20:24:00,2.11177,2.11182,2.11174,2.11174,10268179.0
2006-09-26 20:25:00,2.11179,2.11193,2.11174,2.11193,3864855.0
2006-09-26 20:26:00,2.112,2.11202,2.11187,2.11194,3152019.0
2006-09-26 20:27:00,2.11185,2.11185,2.11158,2.1117,8406327.0
2006-09-26 20:28:00,2.11173,2.11205,2.11173,2.11202,4137640.0
2006-09-26 20:29:00,2.11207,2.11217,2.11205,2.11217,7658746.0
2006-09-26 20:30:00,2.11199,2.11205,2.11199,2.11204,2979691.0
2006-09-26 20:31:00,2.11198,2.11204,2.11183,2.11183,2431505.0
2006-09-26 20:32:00,2.11184,2.11222,2.11184,2.11222,4424841.0
2006-09-26 20:33:00,2.11227,2.11228,2.11214,2.11214,2245177.0
2006-09-26 20:34:00,2.11225,2.11225,2.11203,2.11223,7279251.0
2006-09-26 20:35:00,2.11236,2.11236,2.11208,2.11224,8460140.0
2006-09-26 20:36:00,2.11217,2.11229,2.11209,2.11209,15312667.0
2006-09-26 20:37:00,2.11213,2.11213,2.1119,2.11212,15342067.0
2006-09-26 20:38:00,2.11198,2.11248,2.11198,2.11248,5246969.0
2006-09-26 20:39:00,2.11252,2.11269,2.11252,2.11269,120978.0
2006-09-26 20:40:00,2.11265,2.11288,2.11265,2.11273,17442907.0
2006-09-26 20:41:00,2.11267,2.11294,2.11255,2.11294,3766755.0
2006-09-26 20:42:00,2.11302,2.11302,2.11278,2.11287,1745308.0
2006-09-26 20:43:00,2.1128,2.1129,2.1128,2.11282,6383163.0
2006-09-26 20:44:00,2.11293,2.11293,2.11279,2.1129,2200991.0
2006-09-26 20:45:00,2.11294,2.11295,2.11286,2.11288,4071043.0
2006-09-26 20:46:00,2.11286,2.11292,2.11278,2.11292,3589463.0
2006-09-26 20:47:00,2.11291,2.11291,2.11271,2.11271,179020.0
2006-09-26 20:48:00,2.11266,2.11269,2.11248,2.11269,2212170.0
2006-09-26 20:49:00,2.11267,2.11274,2.11256,2.11266,6700211.0
2006-09-26 20:50:00,2.11257,2.11277,2.11257,2.11277,653880.0
2006-09-26 20:51:00,2.1128,2.11298,2.1128,2.11298,9404608.0
2006-09-26 20:52:00,2.11276,2.11276,2.11247,2.11247,6156734.0
2006-09-26 20:53:00,2.11251,2.11251,2.11217,2.11217,4251071.0
2006-09-26 20:54:00,2.11207,2.11207,2.11196,2.11199,5880762.0
2006-09-26 20:55:00,2.11182,2.11192,2.11174,2.11174,4061850.0
2006-09-26 20:56:00,2.11169,2.1117,2.11147,2.1115,3645785.0
2006-09-26 20:57:00,2.11145,2.11145,2.11127,2.11127,9523690.0
2006-09-26 20:58:00,2.1112,2.1113,2.11111,2.11117,6873440.0
2006-09-26 20:59:00,2.11119,2.11122,2.11107,2.11112,12010500.0
2006-09-26 21:00:00,2.11101,2.11106,2.11093,2.11093,2666472.0
2006-09-26 21:01:00,2.11091,2.11091,2.11071,2.11071,3565408.0
2006-09-26 21:02:00,2.11043,2.11077,2.11043,2.11077,3451055.0
2006-09-26 21:03:00,2.11068,2.11075,2.11055,2.11075,796379.0
2006-09-26 21:04:00,2.11083,2.11098,2.11081,2.11098,4779721.0
2006-09-26 21:05:00,2.11098,2.11098,2.11069,2.11081,1220344.0
2006-09-26 21:06:00,2.1108,2.1108,2.11038,2.11038,3148580.0
2006-09-26 21:07:00,2.11044,2.11075,2.11044,2.11075,9764806.0
2006-09-26 21:08:00,2.11072,2.11072,2.11063,2.11063,124592.0
2006-09-26 21:09:00,2.11067,2.11067,2.11032,2.11032,1902958.0
2006-09-26 21:10:00,2.11033,2.11048,2.11033,2.11043,4764270.0
2006-09-26 21:11:00,2.11043,2.11057,2.11043,2.11043,5949293.0
2006-09-26 21:12:00,2.11012,2.1103,2.11012,2.11021,1928734.0
2006-09-26 21:13:00,2.11023,2.11023,2.11019,2.11019,5108033.0
2006-09-26 21:14:00,2.11014,2.11017,2.11008,2.11016,5674105.0
2006-09-26 21:15:00,2.11026,2.11033,2.11024,2.11033,12177717.0
2006-09-26 21:16:00,2.11028,2.11035,2.11017,2.11031,10588193.0
2006-09-26 21:17:00,2.1103,2.1105,2.1103,2.11034,9858595.0
2006-09-26 21:18:00,2.11039,2.11039,2.11016,2.11016,256437.0
2006-09-26 21:19:00,2.11036,2.11059,2.11036,2.11059,3105608.0
2006-09-26 21:20:00,2.11053,2.11092,2.11053,2.11063,687581.0
2006-09-26 21:21:00,2.11056,2.11066,2.11056,2.11058,11356376.0
2006-09-26 21:22:00,2.11061,2.11062,2.11041,2.11041,2849474.0
2006-09-26 21:23:00,2.11039,2.1104,2.11028,2.11028,2144378.0
2006-09-26 21:24:00,2.1103,2.1103,2.11015,2.11017,4165616.0
2006-09-26 21:25:00,2.11014,2.11014,2.11011,2.11011,185895.0
2006-09-26 21:26:00,2.11011,2.11011,2.11008,2.11008,697281.0
2006-09-26 21:27:00,2.10964,2.10987,2.10964,2.10987,2866884.0
2006-09-26 21:28:00,2.10993,2.10993,2.10981,2.10981,4828605.0
2006-09-26 21:29:00,2.10966,2.10976,2.10966,2.10976,308326.0
2006-09-26 21:30:00,2.10973,2.10973,2.10948,2.1095,11713772.0
2006-09-26 21:31:00,2.10947,2.10947,2.10926,2.10926,5207379.0
2006-09-26 21:33:00,2.10926,2.10926,2.10913,2.10913,1771048.0
2006-09-26 21:34:00,2.10898,2.10907,2.1087,2.10883,5572070.0
2006-09-26 21:35:00,2.10892,2.10905,2.10881,2.10881,5468292.0
2006-09-26 21:36:00,2.1087,2.10872,2.10831,2.10865,9078897.0
2006-09-26 21:37:00,2.10846,2.10865,2.10846,2.10846,1937737.0
2006-09-26 21:38:00,2.10853,2.10853,2.10809,2.10809,12043385.0
2006-09-26 21:39:00,2.10837,2.10847,2.1083,2.10841,777567.0
2006-09-26 21:40:00,2.10822,2.10822,2.10818,2.10818,2512530.0
2006-09-26 21:41:00,2.10794,2.10794,2.10778,2.10778,6962678.0
2006-09-26 21:42:00,2.10799,2.10803,2.10799,2.10803,1351744.0
2006-09-26 21:43:00,2.10823,2.10846,2.10809,2.10846,1178156.0
2006-09-26 21:44:00,2.10854,2.10889,2.10854,2.10889,11464027.0
2006-09-26 21:45:00,2.10888,2.10893,2.10888,2.10891,13916540.0
2006-09-26 21:46:00,2.10883,2.10883,2.10864,2.10864,4754591.0
2006-09-26 21:47:00,2.10865,2.10875,2.10865,2.10875,1377085.0
2006-09-26 21:48:00,2.1087,2.1087,2.10845,2.1086,14758772.0
2006-09-26 21:49:00,2.10859,2.10874,2.10859,2.10874,3413139.0
2006-09-26 21:50:00,2.10881,2.10899,2.10881,2.10899,17536148.0
2006-09-26 21:51:00,2.10903,2.10913,2.10898,2.10912,9552968.0
2006-09-26 21:52:00,2.10903,2.10903,2.10888,2.10889,11457239.0
2006-09-26 21:53:00,2.10888,2.10915,2.10878,2.10915,6951700.0
2006-09-26 21:54:00,2.10929,2.1096,2.10929,2.10959,2341334.0
2006-09-26 21:55:00,2.10942,2.10942,2.10928,2.10928,2632921.0
2006-09-26 21:56:00,2.10956,2.10994,2.10956,2.10994,1532380.0
2006-09-26 21:57:00,2.11001,2.11034,2.10999,2.11034,2452776.0
2006-09-26 21:58:00,2.11033,2.11033,2.11019,2.11019,8425271.0
2006-09-26 21:59:00,2.11016,2.11016,2.10992,2.10992,3306818.0
2006-09-26 22:00:00,2.10988,2.10988,2.1096,2.1096,6473954.0
2006-09-26 22:01:00,2.10977,2.1099,2.10965,2.10965,8626082.0
2006-09-26 22:02:00,2.10962,2.10962,2.10957,2.10958,4416439.0
2006-09-26 22:03:00,2.10953,2.10955,2.10953,2.10955,707986.0
2006-09-26 22:04:00,2.10951,2.10951,2.10927,2.10932,3579926.0
2006-09-26 22:05:00,2.10929,2.10929,2.10926,2.10926,289902.0
2006-09-26 22:06:00,2.10908,2.10908,2.10898,2.10898,5729825.0
2006-09-26 22:07:00,2.10896,2.10906,2.1089,2.10906,1506221.0
2006-09-26 22:08:00,2.10896,2.10896,2.10834,2.10854,19655905.0
2006-09-26 22:09:00,2.10852,2.1089,2.10852,2.1089,2716893.0
2006-09-26 22:10:00,2.10897,2.10897,2.10867,2.10867,11092527.0
2006-09-26 22:11:00,2.10849,2.10877,2.10849,2.10877,289191.0
2006-09-26 22:12:00,2.10861,2.10882,2.10861,2.10882,19105147.0
2006-09-26 22:13:00,2.10868,2.10891,2.10868,2.10877,11277101.0
2006-09-26 22:14:00,2.10865,2.109,2.10865,2.109,5191344.0
2006-09-26 22:15:00,2.10887,2.10902,2.10887,2.10899,6535490.0
2006-09-26 22:16:00,2.10874,2.10874,2.10851,2.10861,2520538.0
2006-09-26 22:17:00,2.10867,2.10898,2.10867,2.10898,3282155.0
2006-09-26 22:18:00,2.10894,2.10898,2.10878,2.10883,12931876.0
2006-09-26 22:19:00,2.10882,2.109,2.10868,2.109,12167176.0
2006-09-26 22:20:00,2.10906,2.10946,2.10906,2.10946,5632223.0
2006-09-26 22:21:00,2.10937,2.10966,2.10937,2.10966,772928.0
2006-09-26 22:22:00,2.10985,2.10985,2.10911,2.10911,3240718.0
2006-09-26 22:23:00,2.10913,2.10913,2.10882,2.10904,3697387.0
2006-09-26 22:24:00,2.10909,2.1093,2.10909,2.10911,4420779.0
2006-09-26 22:25:00,2.10921,2.10928,2.10914,2.10928,2313629.0
2006-09-26 22:26:00,2.10933,2.1094,2.1092,2.10923,2670350.0
2006-09-26 22:27:00,2.10917,2.10925,2.10895,2.10895,4200178.0
2006-09-26 22:28:00,2.10893,2.10906,2.10881,2.10906,2058032.0
2006-09-26 22:29:00,2.109,2.10908,2.10898,2.10904,5537224.0
2006-09-26 22:30:00,2.10897,2.10925,2.10897,2.10923,5911912.0
2006-09-26 22:31:00,2.10931,2.10968,2.10919,2.10968,15011415.0
2006-09-26 22:32:00,2.10969,2.1099,2.10968,2.1099,12481699.0
2006-09-26 22:33:00,2.10981,2.10981,2.1096,2.10961,4146083.0
2006-09-26 22:34:00,2.10956,2.10965,2.10948,2.10948,3223194.0
2006-09-26 22:35:00,2.10935,2.10954,2.10923,2.10954,12005022.0
2006-09-26 22:36:00,2.10955,2.10968,2.10953,2.10965,20352853.0
2006-09-26 22:37:00,2.10959,2.10959,2.10905,2.10905,1382798.0
2006-09-26 22:38:00,2.10904,2.10904,2.10881,2.10901,3979181.0
2006-09-26 22:39:00,2.10907,2.10927,2.10907,2.10927,3628966.0
2006-09-26 22:40:00,2.10928,2.10931,2.10927,2.10931,1710316.0
2006-09-26 22:41:00,2.10932,2.10932,2.10918,2.10918,3420303.0
2006-09-26 22:42:00,2.10919,2.10926,2.10912,2.10915,2049618.0
2006-09-26 22:43:00,2.10911,2.10923,2.10911,2.10922,5963108.0
2006-09-26 22:44:00,2.10922,2.10944,2.10922,2.10944,3018515.0
2006-09-26 22:45:00,2.10942,2.1098,2.10942,2.1098,1635054.0
2006-09-26 22:46:00,2.10973,2.10992,2.10973,2.1099,2295787.0
2006-09-26 22:47:00,2.10995,2.10995,2.10985,2.1099,16581162.0
2006-09-26 22:48:00,2.10978,2.11003,2.10972,2.11003,4819125.0
2006-09-26 22:49:00,2.11003,2.11031,2.11003,2.11031,790745.0
2006-09-26 22:50:00,2.11035,2.11035,2.11022,2.11022,869791.0
2006-09-26 22:51:00,2.11018,2.11018,2.10987,2.10987,5663601.0
2006-09-26 22:52:00,2.11,2.11025,2.10994,2.11025,9738146.0
2006-09-26 22:53:00,2.11011,2.11022,2.11011,2.11014,1192683.0
2006-09-26 22:54:00,2.11014,2.11029,2.11014,2.11029,12982221.0
2006-09-26 22:55:00,2.11015,2.11025,2.11007,2.11009,4802919.0
2006-09-26 22:56:00,2.11006,2.11006,2.1099,2.11,697081.0
2006-09-26 22:57:00,2.10982,2.10987,2.10966,2.10969,2542730.0
2006-09-26 22:58:00,2.10962,2.10995,2.10962,2.10995,4672189.0
2006-09-26 22:59:00,2.10991,2.10991,2.10944,2.10979,6956568.0
2006-09-26 23:00:00,2.10974,2.10974,2.10942,2.10942,2759997.0
2006-09-26 23:01:00,2.10952,2.10952,2.10936,2.10936,764154.0
2006-09-26 23:02:00,2.10946,2.10953,2.10939,2.10947,1241153.0
2006-09-26 23:03:00,2.10946,2.10954,2.10938,2.10938,4051419.0
2006-09-26 23:04:00,2.10939,2.10959,2.10939,2.10959,8621503.0
2006-09-26 23:05:00,2.10965,2.10986,2.10965,2.10986,4922536.0
2006-09-26 23:06:00,2.10992,2.10995,2.10965,2.10975,929935.0
2006-09-26 23:07:00,2.10961,2.10961,2.10926,2.10956,983802.0
2006-09-26 23:08:00,2.10963,2.10963,2.1081,2.10938,6646255.0
2006-09-26 23:09:00,2.10926,2.10943,2.10916,2.10943,1011332.0
2006-09-26 23:10:00,2.10934,2.10962,2.10934,2.10962,1543124.0
2006-09-26 23:11:00,2.10965,2.10967,2.10922,2.10922,8091814.0
2006-09-26 23:12:00,2.10911,2.10911,2.10868,2.10877,8089618.0
2006-09-26 23:13:00,2.10881,2.10881,2.10837,2.10852,5243501.0
2006-09-26 23:14:00,2.10829,2.10834,2.10809,2.10817,5092152.0
2006-09-26 23:15:00,2.10812,2.10812,2.10766,2.10804,8931258.0
2006-09-26 23:17:00,2.10804,2.10804,2.10795,2.10795,5004893.0
2006-09-26 23:18:00,2.10774,2.10774,2.10761,2.10761,1179699.0
2006-09-26 23:19:00,2.10761,2.1077,2.10757,2.1077,1157686.0
2006-09-26 23:20:00,2.10765,2.10797,2.10765,2.10797,5760555.0
2006-09-26 23:21:00,2.108,2.108,2.1078,2.10799,2657171.0
2006-09-26 23:22:00,2.1081,2.1082,2.10803,2.10806,2743272.0
2006-09-26 23:23:00,2.10813,2.10829,2.10813,2.10829,3780653.0
2006-09-26 23:24:00,2.1083,2.1083,2.10811,2.10811,1197837.0
2006-09-26 23:25:00,2.10812,2.10831,2.10808,2.10831,5774909.0
2006-09-26 23:26:00,2.10831,2.1084,2.10821,2.10821,7126470.0
2006-09-26 23:27:00,2.10831,2.1084,2.10831,2.1084,1329839.0
2006-09-26 23:28:00,2.10839,2.10839,2.10825,2.10828,4854351.0
2006-09-26 23:29:00,2.10815,2.1083,2.10815,2.1083,17802000.0
2006-09-26 23:30:00,2.10838,2.10845,2.10828,2.10838,2477443.0
2006-09-26 23:31:00,2.10834,2.10834,2.10824,2.10824,6326862.0
2006-09-26 23:32:00,2.10826,2.1084,2.1082,2.1082,6241895.0
2006-09-26 23:33:00,2.10808,2.10808,2.10766,2.10766,284838.0
2006-09-26 23:34:00,2.10772,2.10822,2.10772,2.10822,3093001.0
2006-09-26 23:35:00,2.10825,2.10839,2.10825,2.10839,1126324.0
2006-09-26 23:36:00,2.10842,2.10868,2.1083,2.1083,6758894.0
2006-09-26 23:37:00,2.10826,2.10837,2.10788,2.10822,5592506.0
2006-09-26 23:38:00,2.10826,2.10848,2.10826,2.10838,2194896.0
2006-09-26 23:39:00,2.10835,2.10846,2.10828,2.10828,6439706.0
2006-09-26 23:40:00,2.10825,2.10838,2.10825,2.10829,2820048.0
2006-09-26 23:41:00,2.10833,2.10833,2.10824,2.10824,2351243.0
2006-09-26 23:42:00,2.10814,2.1082,2.10814,2.10817,2031430.0
2006-09-26 23:43:00,2.10821,2.10821,2.10796,2.10796,5096970.0
2006-09-26 23:44:00,2.1081,2.10816,2.10799,2.10816,1282503.0
2006-09-26 23:45:00,2.10818,2.10836,2.10818,2.10836,2424280.0
2006-09-26 23:46:00,2.1084,2.10851,2.1084,2.10851,2615556.0
2006-09-26 23:47:00,2.10854,2.10865,2.10847,2.10865,4341629.0
2006-09-26 23:48:00,2.10863,2.10863,2.10835,2.10835,6345315.0
2006-09-26 23:49:00,2.10827,2.10827,2.10812,2.10814,3041484.0
2006-09-26 23:50:00,2.10812,2.10824,2.10812,2.10822,1622780.0
2006-09-26 23:51:00,2.10823,2.10829,2.10823,2.10829,4326925.0
2006-09-26 23:52:00,2.10821,2.10829,2.10815,2.10829,8595337.0
2006-09-26 23:53:00,2.10841,2.10866,2.10841,2.10866,4302632.0
2006-09-26 23:54:00,2.10877,2.1091,2.10869,2.1091,17406201.0
2006-09-26 23:55:00,2.10915,2.10915,2.10887,2.10887,4870732.0
2006-09-26 23:56:00,2.10886,2.10895,2.10867,2.10867,14696728.0
2006-09-26 23:57:00,2.10856,2.10856,2.10832,2.10832,6345507.0
2006-09-26 23:59:00,2.10833,2.10858,2.10833,2.10858,2267004.0
2006-09-27 00:00:00,2.10858,2.10879,2.10858,2.10879,1435757.0
2006-09-27 00:01:00,2.10881,2.10895,2.10878,2.10895,1394238.0
2006-09-27 00:03:00,2.10871,2.10909,2.10871,2.10892,5035164.0
2006-09-27 00:04:00,2.10897,2.10897,2.10881,2.10892,8992214.0
2006-09-27 00:05:00,2.10892,2.10893,2.10872,2.10874,3605378.0
2006-09-27 00:06:00,2.10891,2.1091,2.10884,2.1091,3290918.0
2006-09-27 00:07:00,2.10915,2.10929,2.10915,2.10929,13482044.0
2006-09-27 00:08:00,2.10927,2.10936,2.10927,2.10936,5069923.0
2006-09-27 00:10:00,2.10934,2.10934,2.10888,2.10902,1577259.0
2006-09-27 00:11:00,2.10899,2.10903,2.10889,2.10903,1499087.0
2006-09-27 00:12:00,2.10899,2.10902,2.10889,2.10889,8197603.0
2006-09-27 00:14:00,2.10893,2.10904,2.10891,2.10901,1157535.0
2006-09-27 00:15:00,2.10913,2.10929,2.10913,2.10919,1881860.0
2006-09-27 00:16:00,2.1093,2.10946,2.1093,2.10946,2709978.0
2006-09-27 00:17:00,2.10951,2.10963,2.1095,2.10963,4633138.0
2006-09-27 00:18:00,2.10963,2.10963,2.1093,2.1093,5270734.0
2006-09-27 00:19:00,2.10938,2.10975,2.10935,2.10975,3284860.0
2006-09-27 00:20:00,2.10966,2.10968,2.10955,2.10955,4266908.0
2006-09-27 00:21:00,2.10952,2.10952,2.10942,2.10946,12925770.0
2006-09-27 00:22:00,2.1095,2.10977,2.1095,2.10977,6245315.0
2006-09-27 00:24:00,2.10972,2.10972,2.1093,2.10934,13898018.0
2006-09-27 00:25:00,2.10924,2.10924,2.10891,2.10891,869931.0
2006-09-27 00:26:00,2.10883,2.10914,2.10883,2.10914,2093790.0
2006-09-27 00:27:00,2.10916,2.10916,2.10889,2.10913,4784449.0
2006-09-27 00:28:00,2.10908,2.10926,2.10894,2.10926,2118967.0
2006-09-27 00:29:00,2.10941,2.10941,2.10919,2.10919,3730820.0
2006-09-27 00:30:00,2.10905,2.10915,2.10894,2.10894,8465697.0
2006-09-27 00:32:00,2.10906,2.10914,2.10893,2.10893,5296368.0
2006-09-27 00:33:00,2.10901,2.10913,2.10901,2.10913,3722572.0
2006-09-27 00:34:00,2.10916,2.1093,2.10916,2.1093,808754.0
2006-09-27 00:35:00,2.10919,2.10939,2.10919,2.10939,133282.0
2006-09-27 00:36:00,2.10933,2.10933,2.10919,2.10919,5838222.0
2006-09-27 00:37:00,2.10903,2.10916,2.109,2.109,4884373.0
2006-09-27 00:38:00,2.10895,2.10895,2.10869,2.10874,6036028.0
2006-09-27 00:39:00,2.10858,2.10863,2.1085,2.10853,7292909.0
2006-09-27 00:40:00,2.10849,2.10849,2.10811,2.10814,3925634.0
2006-09-27 00:41:00,2.10826,2.10826,2.10821,2.10821,2107618.0
2006-09-27 00:42:00,2.10826,2.10841,2.10826,2.10835,2822811.0
2006-09-27 00:44:00,2.1083,2.1083,2.10812,2.10828,8798932.0
2006-09-27 00:45:00,2.10839,2.10856,2.10831,2.10856,4193149.0
2006-09-27 00:46:00,2.10843,2.10849,2.10843,2.10846,724176.0
2006-09-27 00:47:00,2.10845,2.10845,2.10833,2.10833,10752147.0
2006-09-27 00:48:00,2.10839,2.10867,2.10839,2.10866,6892791.0
2006-09-27 00:49:00,2.10876,2.10884,2.10864,2.10864,2581056.0
2006-09-27 00:50:00,2.10872,2.10889,2.10868,2.10888,19566653.0
2006-09-27 00:51:00,2.1088,2.10898,2.1088,2.10888,4962784.0
2006-09-27 00:52:00,2.10882,2.10882,2.10878,2.10879,3358553.0
2006-09-27 00:53:00,2.10881,2.10881,2.10869,2.10879,5831111.0
2006-09-27 00:54:00,2.10886,2.10896,2.10881,2.10885,2673834.0
2006-09-27 00:55:00,2.10902,2.10902,2.10866,2.1087,3906610.0
2006-09-27 00:56:00,2.10865,2.10871,2.10865,2.10871,447331.0
2006-09-27 00:57:00,2.10865,2.10865,2.1084,2.1084,1869820.0
2006-09-27 00:58:00,2.10835,2.10858,2.10835,2.10858,499274.0
2006-09-27 00:59:00,2.10866,2.1087,2.10866,2.1087,793924.0
2006-09-27 01:00:00,2.10867,2.10878,2.10864,2.10874,3943997.0
2006-09-27 01:01:00,2.10881,2.10881,2.10869,2.10869,7401816.0
2006-09-27 01:02:00,2.10878,2.10878,2.10876,2.10876,239309.0
2006-09-27 01:03:00,2.1087,2.1087,2.10846,2.10846,1654840.0
2006-09-27 01:04:00,2.10855,2.10866,2.10847,2.10847,4408040.0
2006-09-27 01:05:00,2.10854,2.10854,2.10835,2.10837,4712491.0
2006-09-27 01:06:00,2.10851,2.10862,2.10846,2.10862,3526743.0
2006-09-27 01:07:00,2.1085,2.10882,2.1085,2.10882,6841797.0
2006-09-27 01:08:00,2.10886,2.10896,2.10876,2.10896,2765102.0
2006-09-27 01:09:00,2.10906,2.10909,2.10892,2.10906,5514021.0
2006-09-27 01:10:00,2.10912,2.10923,2.10907,2.10923,523755.0
2006-09-27 01:11:00,2.10923,2.10926,2.10907,2.10917,3341522.0
2006-09-27 01:12:00,2.10918,2.10935,2.10893,2.10922,6057723.0
2006-09-27 01:13:00,2.10931,2.10949,2.10931,2.10945,8316486.0
2006-09-27 01:14:00,2.10955,2.10955,2.10939,2.10939,4716737.0
2006-09-27 01:15:00,2.10936,2.10936,2.1092,2.10935,999979.0
2006-09-27 01:16:00,2.10936,2.10945,2.10936,2.10945,630129.0
2006-09-27 01:17:00,2.10949,2.10949,2.10917,2.10917,4824376.0
2006-09-27 01:18:00,2.10928,2.10947,2.10928,2.10947,13424880.0
2006-09-27 01:19:00,2.10928,2.10975,2.10915,2.10975,8223914.0
2006-09-27 01:20:00,2.10962,2.10996,2.10962,2.10996,4504981.0
2006-09-27 01:21:00,2.10998,2.11044,2.10998,2.11044,16465599.0
2006-09-27 01:22:00,2.11044,2.11044,2.11021,2.11021,2756035.0
2006-09-27 01:23:00,2.11005,2.11005,2.10988,2.11,5176849.0
2006-09-27 01:24:00,2.10994,2.10997,2.10972,2.10985,18549813.0
2006-09-27 01:25:00,2.1099,2.1101,2.10985,2.11007,3181474.0
2006-09-27 01:26:00,2.10996,2.11027,2.10996,2.11027,6656042.0
2006-09-27 01:27:00,2.11022,2.11022,2.10985,2.10985,8267725.0
2006-09-27 01:28:00,2.10991,2.1101,2.10991,2.11009,1239723.0
2006-09-27 01:29:00,2.11015,2.1103,2.11014,2.11017,2142580.0
2006-09-27 01:30:00,2.11028,2.11033,2.11022,2.11033,13421511.0
2006-09-27 01:31:00,2.1102,2.11041,2.1102,2.11038,1448616.0
2006-09-27 01:32:00,2.11056,2.11071,2.11056,2.11071,6102905.0
2006-09-27 01:33:00,2.11062,2.11062,2.11024,2.11024,2531929.0
2006-09-27 01:35:00,2.11033,2.11041,2.11031,2.11031,7811216.0
2006-09-27 01:36:00,2.11044,2.11068,2.11044,2.11068,1657949.0
2006-09-27 01:37:00,2.11053,2.11053,2.1101,2.11016,2255562.0
2006-09-27 01:38:00,2.11027,2.11034,2.11027,2.11031,4098866.0
2006-09-27 01:39:00,2.11028,2.11028,2.11006,2.11006,14141468.0
2006-09-27 01:40:00,2.10995,2.11028,2.10995,2.11028,1055658.0
2006-09-27 01:41:00,2.11028,2.11047,2.11024,2.11047,11169098.0
2006-09-27 01:42:00,2.1106,2.1106,2.11023,2.11033,7147673.0
2006-09-27 01:43:00,2.11017,2.11031,2.11012,2.11015,10584464.0
2006-09-27 01:44:00,2.11025,2.11049,2.11025,2.11041,10558829.0
2006-09-27 01:45:00,2.11064,2.11086,2.11064,2.11086,184168.0
2006-09-27 01:46:00,2.11088,2.11088,2.11078,2.11078,8856835.0
2006-09-27 01:47:00,2.11078,2.11079,2.11075,2.11075,2178315.0
2006-09-27 01:48:00,2.11082,2.11086,2.11074,2.11074,1531552.0
2006-09-27 01:49:00,2.11084,2.11084,2.11066,2.11066,5548390.0
2006-09-27 01:50:00,2.11077,2.11085,2.11057,2.11057,7006037.0
2006-09-27 01:51:00,2.1107,2.1107,2.11057,2.11063,1378865.0
2006-09-27 01:52:00,2.11064,2.11064,2.11042,2.11052,2086107.0
2006-09-27 01:53:00,2.11059,2.11065,2.11053,2.11065,11228453.0
2006-09-27 01:54:00,2.11022,2.11073,2.11022,2.11073,11661637.0
2006-09-27 01:55:00,2.11086,2.11086,2.11062,2.1108,4000224.0
2006-09-27 01:56:00,2.11085,2.11095,2.11075,2.11095,2137539.0
2006-09-27 01:58:00,2.11087,2.11087,2.11064,2.11085,3776114.0
2006-09-27 01:59:00,2.11082,2.11082,2.11044,2.11044,2951330.0
2006-09-27 02:00:00,2.11036,2.11054,2.11021,2.11054,2717366.0
2006-09-27 02:01:00,2.11055,2.11076,2.11055,2.11065,1577643.0
2006-09-27 02:02:00,2.11078,2.11089,2.11068,2.11089,2836438.0
2006-09-27 02:03:00,2.11101,2.11106,2.11097,2.11099,2168378.0
2006-09-27 02:04:00,2.11099,2.11109,2.11088,2.11109,4048809.0
2006-09-27 02:05:00,2.11095,2.11112,2.11071,2.11071,10838959.0
2006-09-27 02:06:00,2.1111,2.1111,2.11071,2.11078,11914740.0
2006-09-27 02:08:00,2.11079,2.11109,2.11079,2.11109,1497790.0
2006-09-27 02:09:00,2.11101,2.11125,2.11101,2.11119,8325416.0
2006-09-27 02:10:00,2.11109,2.11127,2.11109,2.11125,5566759.0
2006-09-27 02:11:00,2.11119,2.11119,2.11111,2.11111,678257.0
2006-09-27 02:12:00,2.1111,2.11119,2.1111,2.11119,2353917.0
2006-09-27 02:13:00,2.11128,2.11134,2.11122,2.11122,8601375.0
2006-09-27 02:14:00,2.11126,2.11138,2.11126,2.11138,202161.0
2006-09-27 02:15:00,2.11129,2.11151,2.11122,2.11151,11622265.0
2006-09-27 02:16:00,2.11151,2.11156,2.11141,2.11141,9643281.0
2006-09-27 02:17:00,2.11147,2.11147,2.11118,2.11122,6828118.0
2006-09-27 02:18:00,2.11123,2.11123,2.11097,2.11099,6739360.0
2006-09-27 02:19:00,2.11099,2.11099,2.11081,2.11081,1048530.0
2006-09-27 02:20:00,2.11082,2.11082,2.11061,2.11061,14726095.0
2006-09-27 02:21:00,2.11052,2.11054,2.11047,2.11054,3760773.0
2006-09-27 02:22:00,2.11045,2.11048,2.1103,2.1103,2384063.0
2006-09-27 02:23:00,2.1103,2.11035,2.11018,2.11034,5018888.0
2006-09-27 02:24:00,2.11027,2.11063,2.11027,2.11063,8457358.0
2006-09-27 02:25:00,2.11065,2.11091,2.11061,2.11091,6234855.0
2006-09-27 02:26:00,2.11079,2.11089,2.11065,2.11065,2810756.0
2006-09-27 02:27:00,2.11067,2.11067,2.11035,2.11035,6241006.0
2006-09-27 02:28:00,2.11019,2.11023,2.11002,2.11002,1598915.0
2006-09-27 02:29:00,2.11005,2.11006,2.10983,2.11006,12511899.0
2006-09-27 02:30:00,2.11,2.11009,2.10997,2.11,2093182.0
2006-09-27 02:31:00,2.11009,2.11016,2.11008,2.11016,837748.0
2006-09-27 02:32:00,2.11018,2.11028,2.11016,2.11028,8793581.0
2006-09-27 02:33:00,2.11032,2.11042,2.11025,2.11028,6234001.0
2006-09-27 02:34:00,2.11045,2.11057,2.11045,2.1105,16170337.0
2006-09-27 02:35:00,2.11066,2.11089,2.11054,2.11089,21106907.0
2006-09-27 02:36:00,2.11088,2.11088,2.11054,2.11054,5233898.0
2006-09-27 02:37:00,2.11064,2.11064,2.11045,2.11045,2536386.0
2006-09-27 02:38:00,2.11039,2.11039,2.10974,2.10974,5638161.0
2006-09-27 02:39:00,2.10963,2.10963,2.1093,2.10947,19482962.0
2006-09-27 02:40:00,2.10962,2.10962,2.10908,2.10919,8038231.0
2006-09-27 02:42:00,2.10936,2.10945,2.10923,2.10938,4891884.0
2006-09-27 02:43:00,2.10938,2.10947,2.10938,2.10947,405013.0
2006-09-27 02:44:00,2.10954,2.1096,2.10945,2.10954,1102876.0
2006-09-27 02:46:00,2.10944,2.10945,2.10935,2.10935,8258675.0
2006-09-27 02:47:00,2.10922,2.10922,2.10882,2.10912,6071687.0
2006-09-27 02:48:00,2.10915,2.10923,2.10905,2.10921,3675637.0
2006-09-27 02:49:00,2.10921,2.10921,2.10903,2.10919,562030.0
2006-09-27 02:50:00,2.10915,2.10925,2.10914,2.10925,5124556.0
2006-09-27 02:51:00,2.10925,2.10936,2.10922,2.10936,1515682.0
2006-09-27 02:52:00,2.1092,2.1092,2.10889,2.10889,6515379.0
2006-09-27 02:53:00,2.1089,2.10907,2.1089,2.10907,3332460.0
2006-09-27 02:54:00,2.10903,2.10919,2.10903,2.10919,4830847.0
2006-09-27 02:55:00,2.10901,2.10909,2.10887,2.10902,4402755.0
2006-09-27 02:56:00,2.10895,2.1092,2.10895,2.1092,1811141.0
2006-09-27 02:57:00,2.10925,2.10936,2.10921,2.10936,2800899.0
2006-09-27 02:58:00,2.1094,2.10941,2.10924,2.10925,6817553.0
2006-09-27 02:59:00,2.10916,2.10932,2.1091,2.10932,3708506.0
2006-09-27 03:00:00,2.10937,2.10952,2.10931,2.10952,20563430.0
2006-09-27 03:02:00,2.10947,2.10947,2.10927,2.10927,1926656.0
2006-09-27 03:03:00,2.10923,2.10923,2.10912,2.10912,422529.0
2006-09-27 03:04:00,2.10912,2.10912,2.10899,2.10908,3557932.0
2006-09-27 03:05:00,2.10904,2.10922,2.10904,2.10921,2757020.0
2006-09-27 03:06:00,2.10922,2.10929,2.10916,2.10928,6239152.0
2006-09-27 03:07:00,2.10928,2.10928,2.10911,2.10911,3381887.0
2006-09-27 03:08:00,2.10905,2.10905,2.10863,2.10863,4978218.0
2006-09-27 03:09:00,2.10865,2.10867,2.10848,2.10861,19137961.0
2006-09-27 03:10:00,2.10859,2.10886,2.10859,2.10886,2555753.0
2006-09-27 03:11:00,2.10884,2.10901,2.10876,2.10901,6825220.0
2006-09-27 03:12:00,2.10908,2.10925,2.10906,2.10925,6477651.0
2006-09-27 03:13:00,2.10922,2.10928,2.10922,2.10923,1013024.0
2006-09-27 03:14:00,2.10921,2.10921,2.10882,2.10889,4621981.0
2006-09-27 03:15:00,2.10881,2.10894,2.10874,2.10885,8480081.0
2006-09-27 03:16:00,2.10885,2.10885,2.1087,2.1087,1542114.0
2006-09-27 03:17:00,2.10893,2.10899,2.10893,2.10894,1966887.0
2006-09-27 03:18:00,2.10901,2.1092,2.10886,2.10906,3982464.0
2006-09-27 03:19:00,2.10923,2.10939,2.10918,2.10923,3980567.0
2006-09-27 03:20:00,2.10922,2.10923,2.10914,2.10918,7161847.0
2006-09-27 03:21:00,2.10928,2.10928,2.10889,2.10904,5751885.0
2006-09-27 03:22:00,2.10906,2.10906,2.10887,2.10887,5029730.0
2006-09-27 03:23:00,2.10902,2.10918,2.10902,2.10918,5728239.0
2006-09-27 03:24:00,2.10927,2.10927,2.1091,2.1091,143015.0
2006-09-27 03:25:00,2.10917,2.10917,2.10911,2.10911,852665.0
2006-09-27 03:26:00,2.10906,2.10907,2.109,2.109,4003195.0
2006-09-27 03:27:00,2.10889,2.10907,2.10889,2.10907,794449.0
2006-09-27 03:30:00,2.10914,2.10947,2.10914,2.10947,3589742.0
2006-09-27 03:31:00,2.10957,2.10959,2.10943,2.10959,2005995.0
2006-09-27 03:32:00,2.10971,2.10982,2.10958,2.10973,4360201.0
2006-09-27 03:33:00,2.10966,2.10995,2.10966,2.10995,2278583.0
2006-09-27 03:34:00,2.11003,2.11026,2.10997,2.11026,548816.0
2006-09-27 03:35:00,2.11023,2.11023,2.10981,2.10981,12812779.0
2006-09-27 03:36:00,2.1099,2.11008,2.10948,2.11003,4578489.0
2006-09-27 03:37:00,2.11016,2.11052,2.11016,2.11047,5208693.0
2006-09-27 03:38:00,2.11043,2.11043,2.11026,2.11026,13933136.0
2006-09-27 03:39:00,2.11023,2.11023,2.11009,2.11009,4724212.0
2006-09-27 03:40:00,2.11012,2.11012,2.10984,2.10986,2556993.0
2006-09-27 03:41:00,2.1099,2.1099,2.10969,2.10972,2599477.0
2006-09-27 03:42:00,2.10972,2.10984,2.10971,2.10984,1225047.0
2006-09-27 03:43:00,2.10985,2.11011,2.10985,2.11011,3805596.0
2006-09-27 03:44:00,2.11006,2.1103,2.11006,2.1103,2160343.0
2006-09-27 03:45:00,2.11015,2.11018,2.11012,2.11014,1285576.0
2006-09-27 03:46:00,2.11006,2.11006,2.10987,2.10993,2940060.0
2006-09-27 03:47:00,2.10987,2.10987,2.10967,2.10967,8515222.0
2006-09-27 03:48:00,2.10968,2.10968,2.10929,2.10929,1406141.0
2006-09-27 03:49:00,2.10925,2.10927,2.10909,2.10927,1573797.0
2006-09-27 03:50:00,2.10922,2.10922,2.10904,2.10904,3546172.0
2006-09-27 03:52:00,2.10907,2.10916,2.10905,2.10916,8548865.0
2006-09-27 03:54:00,2.10917,2.10929,2.10905,2.10905,3761479.0
2006-09-27 03:55:00,2.10902,2.10905,2.10887,2.10905,9865293.0
2006-09-27 03:56:00,2.10904,2.10912,2.10877,2.10911,5477766.0
2006-09-27 03:57:00,2.10918,2.10924,2.10912,2.10919,1378021.0
2006-09-27 03:58:00,2.10938,2.10982,2.10938,2.10982,2700072.0
2006-09-27 03:59:00,2.10984,2.10989,2.10982,2.10982,1397740.0
2006-09-27 04:00:00,2.10985,2.10985,2.10966,2.10978,2472195.0
2006-09-27 04:01:00,2.10992,2.10992,2.10975,2.10975,5240973.0
2006-09-27 04:02:00,2.10979,2.10993,2.10976,2.10993,5800812.0
2006-09-27 04:03:00,2.10995,2.1102,2.10995,2.1102,14757231.0
2006-09-27 04:04:00,2.11018,2.11018,2.11002,2.11011,4454258.0
2006-09-27 04:05:00,2.11005,2.11007,2.10984,2.10993,17133772.0
2006-09-27 04:06:00,2.10984,2.10986,2.10977,2.10981,4444870.0
2006-09-27 04:07:00,2.10987,2.10994,2.10987,2.10994,5566402.0
2006-09-27 04:08:00,2.10993,2.10994,2.10984,2.10994,4713425.0
2006-09-27 04:09:00,2.10994,2.11006,2.10994,2.11006,1721965.0
2006-09-27 04:10:00,2.1102,2.1103,2.1101,2.1103,3112766.0
2006-09-27 04:11:00,2.11037,2.11049,2.11035,2.11035,6583643.0
2006-09-27 04:12:00,2.11031,2.11031,2.11016,2.11021,2082128.0
2006-09-27 04:13:00,2.11008,2.11008,2.10952,2.10952,3069609.0
2006-09-27 04:14:00,2.10946,2.10967,2.10946,2.10967,2426465.0
2006-09-27 04:15:00,2.10974,2.10989,2.10966,2.10989,716799.0
2006-09-27 04:16:00,2.10964,2.10976,2.10934,2.10963,4696369.0
2006-09-27 04:17:00,2.10956,2.10987,2.10956,2.10987,9791964.0
2006-09-27 04:18:00,2.10987,2.10987,2.10954,2.10954,2391659.0
2006-09-27 04:19:00,2.10946,2.10946,2.1093,2.10938,2843650.0
2006-09-27 04:20:00,2.10945,2.10949,2.10936,2.10936,6823889.0
2006-09-27 04:21:00,2.10927,2.10927,2.10897,2.10914,2197533.0
2006-09-27 04:22:00,2.10928,2.10944,2.10903,2.10937,5785153.0
2006-09-27 04:23:00,2.1094,2.10942,2.10934,2.10936,11011680.0
2006-09-27 04:24:00,2.10938,2.10943,2.10934,2.10934,1239491.0
2006-09-27 04:25:00,2.10932,2.10932,2.10916,2.10925,3318314.0
2006-09-27 04:26:00,2.10923,2.10956,2.10923,2.10956,302248.0
2006-09-27 04:27:00,2.10955,2.10978,2.10955,2.10978,551907.0
2006-09-27 04:28:00,2.10975,2.10975,2.10969,2.10969,6532640.0
2006-09-27 04:30:00,2.10966,2.10966,2.1095,2.1095,1885748.0
2006-09-27 04:31:00,2.10958,2.10958,2.10935,2.10943,5055891.0
2006-09-27 04:32:00,2.1094,2.1094,2.10928,2.10937,1354629.0
2006-09-27 04:33:00,2.10931,2.10943,2.10931,2.10941,6744081.0
2006-09-27 04:34:00,2.10955,2.10964,2.10952,2.10964,5284507.0
2006-09-27 04:35:00,2.1096,2.10968,2.10956,2.10956,1170107.0
2006-09-27 04:36:00,2.10946,2.10946,2.10935,2.10943,3584237.0
2006-09-27 04:37:00,2.10941,2.10957,2.10937,2.10937,3024889.0
2006-09-27 04:38:00,2.10937,2.10972,2.10937,2.10972,2744727.0
2006-09-27 04:39:00,2.10962,2.10981,2.10962,2.10981,906738.0
2006-09-27 04:40:00,2.10979,2.10982,2.10971,2.10971,1105611.0
2006-09-27 04:41:00,2.10977,2.10999,2.10977,2.10997,1177462.0
2006-09-27 04:42:00,2.11004,2.11024,2.10996,2.11024,2944637.0
2006-09-27 04:43:00,2.1102,2.1102,2.11002,2.11002,5419718.0
2006-09-27 04:44:00,2.11011,2.11011,2.10999,2.10999,1595918.0
2006-09-27 04:45:00,2.10991,2.10995,2.10961,2.10967,5129599.0
2006-09-27 04:46:00,2.10982,2.11003,2.10973,2.11003,8284962.0
2006-09-27 04:47:00,2.10996,2.10996,2.10971,2.10995,7691946.0
2006-09-27 04:48:00,2.10996,2.10997,2.10981,2.10981,8479319.0
2006-09-27 04:49:00,2.10976,2.10981,2.10969,2.10976,1261447.0
2006-09-27 04:50:00,2.10994,2.11018,2.10994,2.11008,1087804.0
2006-09-27 04:51:00,2.11001,2.11001,2.1085,2.10988,7173509.0
2006-09-27 04:52:00,2.10992,2.11002,2.10992,2.11002,703737.0
2006-09-27 04:53:00,2.11009,2.11024,2.10998,2.11018,923928.0
2006-09-27 04:54:00,2.11028,2.1108,2.11028,2.1108,4788459.0
2006-09-27 04:55:00,2.11086,2.11086,2.11065,2.11065,7876396.0
2006-09-27 04:56:00,2.11065,2.11098,2.11065,2.11098,3685788.0
2006-09-27 04:57:00,2.11104,2.11119,2.1109,2.11119,1248520.0
2006-09-27 04:59:00,2.11124,2.11145,2.11115,2.11145,2777633.0
2006-09-27 05:00:00,2.11133,2.11164,2.11133,2.11164,3266943.0
2006-09-27 05:01:00,2.11157,2.11157,2.11139,2.11139,4365432.0
2006-09-27 05:02:00,2.11133,2.11133,2.11102,2.11102,2545274.0
2006-09-27 05:04:00,2.11111,2.11111,2.11094,2.11101,4631552.0
2006-09-27 05:05:00,2.11115,2.11134,2.1111,2.11134,8534257.0
2006-09-27 05:06:00,2.11141,2.11141,2.11106,2.11106,1029450.0
2006-09-27 05:07:00,2.11111,2.11111,2.1109,2.11098,5946609.0
2006-09-27 05:08:00,2.11088,2.11106,2.11088,2.11102,5509875.0
2006-09-27 05:09:00,2.11104,2.11128,2.11104,2.11128,906977.0
2006-09-27 05:10:00,2.11124,2.11156,2.11124,2.11156,2577568.0
2006-09-27 05:11:00,2.11148,2.11148,2.1111,2.11116,5027253.0
2006-09-27 05:12:00,2.11132,2.11142,2.11131,2.11142,1907114.0
2006-09-27 05:13:00,2.11139,2.11139,2.11119,2.11121,2267637.0
2006-09-27 05:14:00,2.11134,2.11134,2.11105,2.11105,1589128.0
2006-09-27 05:15:00,2.11112,2.11115,2.11101,2.11101,3326188.0
2006-09-27 05:16:00,2.11107,2.1112,2.11105,2.11105,5784371.0
2006-09-27 05:17:00,2.11118,2.11134,2.11118,2.11127,1895513.0
2006-09-27 05:18:00,2.11124,2.11131,2.1111,2.11131,3382085.0
2006-09-27 05:19:00,2.11133,2.11137,2.11133,2.11137,625208.0
2006-09-27 05:20:00,2.11132,2.11145,2.11124,2.11145,3311705.0
2006-09-27 05:21:00,2.1115,2.11166,2.1115,2.11166,10704524.0
2006-09-27 05:22:00,2.11162,2.11162,2.11135,2.11149,1412315.0
2006-09-27 05:23:00,2.11147,2.11153,2.11122,2.11122,5999859.0
2006-09-27 05:24:00,2.11127,2.11136,2.11126,2.11136,12918349.0
2006-09-27 05:25:00,2.11142,2.11142,2.11133,2.11135,3177125.0
2006-09-27 05:26:00,2.11146,2.11153,2.11143,2.11153,5145193.0
2006-09-27 05:27:00,2.11143,2.11159,2.11143,2.11159,406920.0
2006-09-27 05:28:00,2.11161,2.11183,2.1115,2.11183,5193019.0
2006-09-27 05:29:00,2.11172,2.11172,2.11135,2.11135,6262617.0
2006-09-27 05:30:00,2.11149,2.11172,2.11149,2.11172,3867010.0
2006-09-27 05:31:00,2.11178,2.11178,2.11148,2.11161,2089161.0
2006-09-27 05:32:00,2.11158,2.11158,2.11138,2.11142,2745692.0
2006-09-27 05:33:00,2.11126,2.11143,2.11126,2.1114,934181.0
2006-09-27 05:34:00,2.11148,2.11151,2.11148,2.11149,181535.0
2006-09-27 05:35:00,2.11163,2.11172,2.11144,2.11144,4798937.0
2006-09-27 05:36:00,2.1114,2.11146,2.11122,2.11146,4053264.0
2006-09-27 05:37:00,2.1115,2.11202,2.1115,2.11202,3238453.0
2006-09-27 05:38:00,2.11199,2.11203,2.11192,2.11197,762607.0
2006-09-27 05:39:00,2.11217,2.11235,2.11217,2.11235,4921963.0
2006-09-27 05:40:00,2.11229,2.11244,2.11215,2.11244,1658256.0
2006-09-27 05:41:00,2.11249,2.11264,2.11245,2.11264,13751464.0
2006-09-27 05:42:00,2.11267,2.11287,2.11267,2.11285,10337395.0
2006-09-27 05:44:00,2.11293,2.11306,2.11285,2.11302,11375276.0
2006-09-27 05:45:00,2.1131,2.1131,2.1127,2.11274,5637249.0
2006-09-27 05:47:00,2.11276,2.11276,2.11246,2.11246,17611678.0
2006-09-27 05:48:00,2.11259,2.11267,2.1125,2.11267,312437.0
2006-09-27 05:49:00,2.11264,2.11264,2.11232,2.11232,10916768.0
2006-09-27 05:50:00,2.11213,2.11213,2.1117,2.1117,2800344.0
2006-09-27 05:51:00,2.11167,2.11176,2.1113,2.11176,21680900.0
2006-09-27 05:52:00,2.11182,2.11196,2.11182,2.11191,1651557.0
2006-09-27 05:53:00,2.11189,2.11199,2.11184,2.11199,6160441.0
2006-09-27 05:55:00,2.11198,2.11217,2.11186,2.11217,3402324.0
2006-09-27 05:57:00,2.11217,2.11237,2.11214,2.11237,3341490.0
2006-09-27 05:58:00,2.11223,2.11223,2.11219,2.11219,3234862.0
2006-09-27 05:59:00,2.11216,2.11216,2.11176,2.11182,6030137.0
2006-09-27 06:00:00,2.11184,2.11209,2.11184,2.11209,739683.0
2006-09-27 06:01:00,2.11209,2.11209,2.11192,2.11201,8953530.0
2006-09-27 06:04:00,2.112,2.11216,2.112,2.1121,2813250.0
2006-09-27 06:05:00,2.1122,2.11227,2.11206,2.11227,1320138.0
2006-09-27 06:06:00,2.11228,2.11239,2.11228,2.11235,12909617.0
2006-09-27 06:07:00,2.11262,2.11262,2.11241,2.11246,10660871.0
2006-09-27 06:08:00,2.11256,2.11266,2.1125,2.11266,976261.0
2006-09-27 06:10:00,2.11243,2.11243,2.11211,2.11211,3356087.0
2006-09-27 06:11:00,2.11212,2.11212,2.11186,2.11205,13511645.0
2006-09-27 06:12:00,2.11196,2.11226,2.11196,2.11226,3087862.0
2006-09-27 06:14:00,2.1124,2.1124,2.11222,2.11225,14324796.0
2006-09-27 06:15:00,2.11224,2.11224,2.11204,2.11206,11564640.0
2006-09-27 06:16:00,2.11213,2.11224,2.11203,2.11224,1305003.0
2006-09-27 06:17:00,2.11214,2.11232,2.11214,2.11232,1320579.0
2006-09-27 06:18:00,2.11233,2.11251,2.11232,2.11251,778247.0
2006-09-27 06:19:00,2.11238,2.11238,2.11221,2.11221,2433444.0
2006-09-27 06:20:00,2.11226,2.11226,2.11178,2.11178,737590.0
2006-09-27 06:21:00,2.11193,2.11193,2.11191,2.11191,305938.0
2006-09-27 06:22:00,2.11188,2.11206,2.11175,2.11175,2136896.0
2006-09-27 06:23:00,2.11188,2.11188,2.11139,2.11166,8986338.0
2006-09-27 06:24:00,2.11164,2.1119,2.11164,2.1119,589369.0
2006-09-27 06:25:00,2.11193,2.11209,2.11193,2.11196,5419774.0
2006-09-27 06:27:00,2.11205,2.11205,2.1118,2.1118,4120775.0
2006-09-27 06:28:00,2.11176,2.11178,2.11161,2.11178,5251493.0
2006-09-27 06:29:00,2.11173,2.11173,2.11157,2.11168,11043436.0
2006-09-27 06:31:00,2.11175,2.11202,2.11175,2.11202,4802191.0
2006-09-27 06:32:00,2.11221,2.1125,2.11221,2.1125,3201360.0
2006-09-27 06:33:00,2.11251,2.1126,2.11243,2.1125,7369665.0
2006-09-27 06:34:00,2.11247,2.11247,2.11244,2.11244,169350.0
2006-09-27 06:35:00,2.11222,2.11249,2.11222,2.11223,17694921.0
2006-09-27 06:37:00,2.1122,2.1122,2.11202,2.11202,3096242.0
2006-09-27 06:39:00,2.11189,2.11198,2.11173,2.11173,1052084.0
2006-09-27 06:40:00,2.11178,2.11178,2.11166,2.11166,661682.0
2006-09-27 06:41:00,2.11151,2.11156,2.11151,2.11156,240538.0
2006-09-27 06:42:00,2.1114,2.11155,2.11114,2.11115,10798022.0
2006-09-27 06:43:00,2.11109,2.11111,2.11109,2.11111,276041.0
2006-09-27 06:44:00,2.11117,2.11126,2.11117,2.11118,11906253.0
2006-09-27 06:45:00,2.11112,2.1112,2.11109,2.1112,6147460.0
2006-09-27 06:46:00,2.11122,2.1113,2.11122,2.1113,4924830.0
2006-09-27 06:47:00,2.11129,2.1113,2.11113,2.11116,2000346.0
2006-09-27 06:48:00,2.11148,2.1117,2.11148,2.1117,5910283.0
2006-09-27 06:49:00,2.11184,2.11189,2.11169,2.11169,4522327.0
2006-09-27 06:50:00,2.11171,2.11171,2.1116,2.11162,1932525.0
2006-09-27 06:51:00,2.11158,2.11171,2.11158,2.11171,137412.0
2006-09-27 06:52:00,2.11174,2.11178,2.11157,2.11157,9764806.0
2006-09-27 06:53:00,2.11153,2.11174,2.11153,2.11174,3343508.0
2006-09-27 06:57:00,2.11169,2.11171,2.11169,2.11171,2791613.0
2006-09-27 06:58:00,2.11186,2.11186,2.11154,2.11154,3635946.0
2006-09-27 06:59:00,2.11156,2.1117,2.11156,2.11167,2950121.0
2006-09-27 07:00:00,2.11181,2.11185,2.11169,2.11185,11464779.0
2006-09-27 07:01:00,2.11176,2.11176,2.11151,2.11159,7066350.0
2006-09-27 07:02:00,2.11149,2.11182,2.11149,2.11182,9503732.0
2006-09-27 07:03:00,2.11192,2.11207,2.11192,2.11198,3384185.0
2006-09-27 07:04:00,2.11198,2.11198,2.11176,2.11176,4187474.0
2006-09-27 07:05:00,2.11187,2.11187,2.11161,2.11161,6404662.0
2006-09-27 07:06:00,2.11167,2.11173,2.11156,2.11173,4621733.0
2006-09-27 07:07:00,2.11158,2.11163,2.11144,2.11144,6541369.0
2006-09-27 07:08:00,2.11159,2.11167,2.11149,2.11167,8732314.0
2006-09-27 07:10:00,2.11173,2.11189,2.11173,2.11189,7357209.0
2006-09-27 07:11:00,2.11179,2.11211,2.11179,2.11211,3295569.0
2006-09-27 07:12:00,2.11214,2.1123,2.11204,2.11229,10178234.0
2006-09-27 07:13:00,2.11213,2.11213,2.11184,2.11184,3892282.0
2006-09-27 07:14:00,2.11176,2.11176,2.11162,2.11163,4091089.0
2006-09-27 07:15:00,2.11162,2.11182,2.11159,2.11182,2133155.0
2006-09-27 07:17:00,2.11187,2.11204,2.11179,2.11204,6840341.0
2006-09-27 07:18:00,2.11206,2.11206,2.11177,2.11196,3684589.0
2006-09-27 07:19:00,2.11201,2.11234,2.11199,2.11234,3357362.0
2006-09-27 07:20:00,2.1123,2.11248,2.11226,2.11246,8122294.0
2006-09-27 07:21:00,2.11254,2.11254,2.11225,2.11225,4983350.0
2006-09-27 07:22:00,2.11236,2.11236,2.11204,2.11205,15841059.0
2006-09-27 07:23:00,2.11196,2.11199,2.11169,2.11169,15197169.0
2006-09-27 07:25:00,2.11165,2.11165,2.11148,2.11163,7418723.0
2006-09-27 07:26:00,2.1115,2.11182,2.1115,2.11182,2491596.0
2006-09-27 07:27:00,2.11177,2.11214,2.11177,2.11214,2505189.0
2006-09-27 07:28:00,2.11209,2.11223,2.11192,2.11223,2494618.0
2006-09-27 07:29:00,2.11217,2.11249,2.11217,2.11249,3386113.0
2006-09-27 07:30:00,2.11254,2.11254,2.11225,2.11225,8730348.0
2006-09-27 07:31:00,2.11219,2.11219,2.11199,2.11199,3885474.0
2006-09-27 07:32:00,2.11198,2.11208,2.11167,2.11167,8139355.0
2006-09-27 07:33:00,2.11163,2.11167,2.11143,2.11151,3427226.0
2006-09-27 07:34:00,2.11144,2.11144,2.11128,2.11143,4001298.0
2006-09-27 07:35:00,2.11147,2.11169,2.11147,2.11169,11348561.0
2006-09-27 07:36:00,2.11171,2.11171,2.11157,2.11163,5758933.0
2006-09-27 07:37:00,2.11171,2.11177,2.11163,2.1117,3663508.0
2006-09-27 07:38:00,2.11181,2.11213,2.11181,2.11212,3284829.0
2006-09-27 07:39:00,2.11202,2.11219,2.11163,2.11219,17531286.0
2006-09-27 07:40:00,2.11215,2.11231,2.11215,2.11217,6350104.0
2006-09-27 07:41:00,2.11206,2.11206,2.11197,2.11206,2472668.0
2006-09-27 07:42:00,2.11202,2.11211,2.11199,2.11199,8105887.0
2006-09-27 07:43:00,2.11198,2.11198,2.11179,2.11192,16589769.0
2006-09-27 07:44:00,2.11197,2.11216,2.11192,2.11216,8218250.0
2006-09-27 07:45:00,2.11222,2.11241,2.11216,2.11228,4060331.0
2006-09-27 07:46:00,2.11238,2.11238,2.11191,2.11202,5138762.0
2006-09-27 07:47:00,2.11203,2.1125,2.11202,2.1125,2761615.0
2006-09-27 07:48:00,2.11271,2.1128,2.11271,2.1128,5721810.0
2006-09-27 07:50:00,2.11275,2.11275,2.11253,2.11269,5925455.0
2006-09-27 07:51:00,2.11258,2.11267,2.11251,2.11251,9374953.0
2006-09-27 07:52:00,2.11236,2.11236,2.11217,2.11221,1456813.0
2006-09-27 07:53:00,2.11223,2.11247,2.11223,2.11242,17671047.0
2006-09-27 07:54:00,2.11237,2.11249,2.11237,2.1124,2857343.0
2006-09-27 07:55:00,2.11097,2.11234,2.11097,2.11204,3061006.0
2006-09-27 07:56:00,2.11201,2.11201,2.1118,2.11189,4553313.0
2006-09-27 07:57:00,2.11177,2.11177,2.11148,2.11148,1446676.0
2006-09-27 07:58:00,2.11174,2.11194,2.11174,2.11187,3773495.0
2006-09-27 07:59:00,2.11187,2.11187,2.11168,2.1118,7196794.0
2006-09-27 08:00:00,2.11189,2.11228,2.11189,2.11228,6937861.0
2006-09-27 08:01:00,2.11226,2.11226,2.11199,2.11215,3945743.0
2006-09-27 08:02:00,2.11197,2.11202,2.11178,2.11178,7582078.0
2006-09-27 08:03:00,2.11183,2.11205,2.11181,2.11201,3208647.0
2006-09-27 08:04:00,2.11192,2.11192,2.11183,2.11183,1017485.0
2006-09-27 08:05:00,2.1118,2.11187,2.1118,2.11186,2783585.0
2006-09-27 08:06:00,2.11194,2.11201,2.11181,2.11183,2966950.0
2006-09-27 08:07:00,2.11177,2.11194,2.11175,2.11175,1911051.0
2006-09-27 08:08:00,2.11167,2.11167,2.11136,2.11136,5417157.0
2006-09-27 08:09:00,2.11124,2.11124,2.11094,2.11095,6101474.0
2006-09-27 08:10:00,2.11066,2.11091,2.11066,2.11068,2890827.0
2006-09-27 08:11:00,2.11047,2.11062,2.11047,2.11061,5935789.0
2006-09-27 08:12:00,2.11055,2.11097,2.11055,2.11097,1490563.0
2006-09-27 08:13:00,2.11096,2.11097,2.11076,2.11086,8840384.0
2006-09-27 08:14:00,2.11084,2.11092,2.11084,2.11092,4845894.0
2006-09-27 08:15:00,2.11096,2.11134,2.11096,2.11134,4016403.0
2006-09-27 08:16:00,2.11129,2.11131,2.11117,2.11122,4125194.0
2006-09-27 08:17:00,2.11123,2.11132,2.11108,2.11132,2381919.0
2006-09-27 08:18:00,2.11132,2.11139,2.11122,2.11132,1546662.0
2006-09-27 08:20:00,2.11131,2.11131,2.11114,2.11125,2545199.0
2006-09-27 08:21:00,2.11137,2.11145,2.11137,2.11137,10633739.0
2006-09-27 08:22:00,2.11121,2.11134,2.1111,2.11134,1735436.0
2006-09-27 08:23:00,2.11137,2.11151,2.1113,2.11151,3008873.0
2006-09-27 08:24:00,2.11158,2.11176,2.11151,2.11167,1702538.0
2006-09-27 08:25:00,2.1118,2.11185,2.1117,2.11185,4288864.0
2006-09-27 08:26:00,2.11183,2.11192,2.11173,2.11173,5714152.0
2006-09-27 08:27:00,2.11171,2.11171,2.11142,2.11142,2215826.0
2006-09-27 08:28:00,2.11129,2.11159,2.11129,2.11152,2271312.0
2006-09-27 08:29:00,2.11158,2.11185,2.11158,2.11171,11960348.0
2006-09-27 08:30:00,2.11181,2.11194,2.11181,2.11194,760368.0
2006-09-27 08:31:00,2.11184,2.11205,2.11184,2.11203,713650.0
2006-09-27 08:32:00,2.11228,2.11257,2.11225,2.11257,7531621.0
2006-09-27 08:33:00,2.11254,2.11271,2.11247,2.11271,2747581.0
2006-09-27 08:34:00,2.11283,2.11283,2.11275,2.11275,1212141.0
2006-09-27 08:35:00,2.11288,2.11288,2.1126,2.1126,8278944.0
2006-09-27 08:36:00,2.1126,2.11279,2.1126,2.11279,1895016.0
2006-09-27 08:37:00,2.11284,2.1131,2.11284,2.1131,2143697.0
2006-09-27 08:38:00,2.11305,2.11315,2.11297,2.11305,1945630.0
2006-09-27 08:39:00,2.11314,2.11328,2.11314,2.11322,3075182.0
2006-09-27 08:40:00,2.11324,2.11336,2.11322,2.11334,6476896.0
2006-09-27 08:41:00,2.11331,2.11333,2.11316,2.11316,698068.0
2006-09-27 08:42:00,2.11303,2.11303,2.11276,2.11276,16001203.0
2006-09-27 08:43:00,2.11268,2.11268,2.11244,2.11254,10230831.0
2006-09-27 08:44:00,2.11241,2.11241,2.11229,2.11229,3467879.0
2006-09-27 08:45:00,2.11231,2.11244,2.11214,2.11227,2987246.0
2006-09-27 08:46:00,2.11234,2.11255,2.11234,2.11255,2605912.0
2006-09-27 08:47:00,2.11271,2.11284,2.11271,2.11284,86104.0
2006-09-27 08:48:00,2.11286,2.11286,2.11251,2.11251,5933054.0
2006-09-27 08:49:00,2.11247,2.11258,2.11243,2.11247,5206734.0
2006-09-27 08:50:00,2.11246,2.11256,2.11245,2.11245,2655853.0
2006-09-27 08:51:00,2.11248,2.11263,2.11232,2.11263,1765315.0
2006-09-27 08:52:00,2.11274,2.11309,2.11274,2.11309,2631796.0
2006-09-27 08:53:00,2.11314,2.11343,2.11314,2.11337,1430387.0
2006-09-27 08:54:00,2.11344,2.11364,2.11326,2.11335,5371703.0
2006-09-27 08:55:00,2.1133,2.1133,2.11322,2.11322,2699441.0
2006-09-27 08:56:00,2.11315,2.1132,2.11286,2.11286,11253269.0
2006-09-27 08:57:00,2.11283,2.11295,2.11264,2.11279,7905809.0
2006-09-27 08:58:00,2.1127,2.1127,2.11261,2.11261,1813514.0
2006-09-27 08:59:00,2.11245,2.11257,2.11231,2.11231,3731615.0
2006-09-27 09:00:00,2.11233,2.11233,2.11181,2.11181,7797974.0
2006-09-27 09:01:00,2.11187,2.11208,2.11187,2.11208,2960833.0
2006-09-27 09:02:00,2.11216,2.11228,2.11205,2.11228,2602892.0
2006-09-27 09:03:00,2.11224,2.11266,2.11224,2.11254,12853538.0
2006-09-27 09:04:00,2.1123,2.1127,2.1123,2.1127,1885735.0
2006-09-27 09:05:00,2.11278,2.11285,2.11274,2.11282,2110452.0
2006-09-27 09:06:00,2.11293,2.11304,2.11286,2.11302,1132342.0
2006-09-27 09:07:00,2.11311,2.11326,2.11311,2.11326,2876893.0
2006-09-27 09:08:00,2.11328,2.11328,2.11287,2.11287,1913770.0
2006-09-27 09:09:00,2.11288,2.11288,2.11251,2.11251,5722941.0
2006-09-27 09:10:00,2.11254,2.11259,2.11243,2.11243,840474.0
2006-09-27 09:11:00,2.1126,2.11268,2.11259,2.11265,12426227.0
2006-09-27 09:12:00,2.11267,2.11285,2.11267,2.11282,9280146.0
2006-09-27 09:13:00,2.11277,2.11287,2.11271,2.11271,1243789.0
2006-09-27 09:14:00,2.11273,2.11273,2.11257,2.11257,2103590.0
2006-09-27 09:15:00,2.11261,2.11282,2.11261,2.11282,9276889.0
2006-09-27 09:16:00,2.11287,2.11313,2.11277,2.11313,4110178.0
2006-09-27 09:17:00,2.11311,2.11311,2.11286,2.1129,3024111.0
2006-09-27 09:18:00,2.1128,2.11286,2.11245,2.11245,3209912.0
2006-09-27 09:19:00,2.11233,2.11233,2.11204,2.11204,2694227.0
2006-09-27 09:20:00,2.11189,2.11209,2.11189,2.11209,3149964.0
2006-09-27 09:21:00,2.11228,2.11236,2.11228,2.11236,1147378.0
2006-09-27 09:22:00,2.11242,2.11303,2.11242,2.11303,4991398.0
2006-09-27 09:23:00,2.11306,2.11306,2.11265,2.11265,1604505.0
2006-09-27 09:24:00,2.11258,2.11258,2.11217,2.11217,21638904.0
2006-09-27 09:25:00,2.11202,2.11222,2.11202,2.11222,1403459.0
2006-09-27 09:26:00,2.11229,2.11231,2.11221,2.11221,1090811.0
2006-09-27 09:27:00,2.11222,2.11234,2.11222,2.11226,3002766.0
2006-09-27 09:28:00,2.11234,2.11234,2.11225,2.1123,1083816.0
2006-09-27 09:29:00,2.11233,2.11235,2.11224,2.11224,7973693.0
2006-09-27 09:30:00,2.11214,2.11214,2.11192,2.11192,667984.0
2006-09-27 09:31:00,2.11196,2.11196,2.11171,2.11171,4123925.0
2006-09-27 09:32:00,2.11153,2.11153,2.11092,2.11092,2281775.0
2006-09-27 09:33:00,2.11096,2.11096,2.11068,2.11068,1779896.0
2006-09-27 09:34:00,2.11056,2.11066,2.11049,2.11066,1339452.0
2006-09-27 09:35:00,2.11081,2.111,2.11081,2.111,2944917.0
2006-09-27 09:36:00,2.11109,2.11126,2.11106,2.11117,5564622.0
2006-09-27 09:37:00,2.1111,2.11111,2.11089,2.11089,1107656.0
2006-09-27 09:38:00,2.1108,2.1108,2.11061,2.11067,708029.0
2006-09-27 09:39:00,2.11065,2.11068,2.11055,2.11063,3110552.0
2006-09-27 09:40:00,2.11059,2.11063,2.11043,2.11058,986579.0
2006-09-27 09:41:00,2.11069,2.1108,2.11067,2.1108,3163084.0
2006-09-27 09:42:00,2.11078,2.11078,2.1107,2.11072,1667443.0
2006-09-27 09:43:00,2.11092,2.11101,2.11092,2.11098,14571182.0
2006-09-27 09:44:00,2.11107,2.11107,2.11072,2.11072,6836639.0
2006-09-27 09:45:00,2.11074,2.11074,2.11003,2.11003,13863266.0
2006-09-27 09:46:00,2.10995,2.10995,2.10969,2.10977,11990897.0
2006-09-27 09:47:00,2.10969,2.10969,2.10916,2.10916,5481326.0
2006-09-27 09:48:00,2.10921,2.10921,2.10902,2.10908,1557951.0
2006-09-27 09:49:00,2.10918,2.10976,2.10911,2.10976,11303299.0
2006-09-27 09:50:00,2.10986,2.11,2.10986,2.10994,2539032.0
2006-09-27 09:51:00,2.10988,2.10992,2.10966,2.10992,15211594.0
2006-09-27 09:52:00,2.10993,2.10995,2.10978,2.10978,3340135.0
2006-09-27 09:53:00,2.10983,2.10983,2.10974,2.10974,58782.0
2006-09-27 09:54:00,2.10979,2.10979,2.10945,2.10955,5660023.0
2006-09-27 09:55:00,2.10949,2.10949,2.10901,2.10928,8192983.0
2006-09-27 09:56:00,2.10927,2.10927,2.10906,2.10906,3455705.0
2006-09-27 09:57:00,2.1091,2.1091,2.109,2.109,2473361.0
2006-09-27 09:58:00,2.10898,2.10898,2.10881,2.10881,26362075.0
2006-09-27 09:59:00,2.10873,2.10875,2.10852,2.10852,3969645.0
2006-09-27 10:00:00,2.10849,2.10849,2.10834,2.10834,1206498.0
2006-09-27 10:01:00,2.10821,2.1083,2.10809,2.10809,2906031.0
2006-09-27 10:02:00,2.10821,2.10821,2.10794,2.10794,7790629.0
2006-09-27 10:03:00,2.10795,2.10795,2.10766,2.10777,2420615.0
2006-09-27 10:04:00,2.10759,2.10766,2.10759,2.10766,2405242.0
2006-09-27 10:05:00,2.10753,2.10764,2.10739,2.10755,1669627.0
2006-09-27 10:06:00,2.10749,2.10749,2.10728,2.10728,1429716.0
2006-09-27 10:07:00,2.10728,2.10728,2.107,2.107,925630.0
2006-09-27 10:08:00,2.10697,2.10706,2.10679,2.10686,1789937.0
2006-09-27 10:09:00,2.10688,2.10688,2.10632,2.10632,7143948.0
2006-09-27 10:10:00,2.10628,2.10629,2.10617,2.10621,8785626.0
2006-09-27 10:11:00,2.10621,2.10641,2.10616,2.10641,4722140.0
2006-09-27 10:12:00,2.10644,2.10667,2.10635,2.10635,9608619.0
2006-09-27 10:13:00,2.10615,2.10629,2.10587,2.10587,6751825.0
2006-09-27 10:14:00,2.10569,2.10572,2.10551,2.10551,14602666.0
2006-09-27 10:15:00,2.10553,2.10566,2.1052,2.10566,4366916.0
2006-09-27 10:16:00,2.10541,2.10541,2.10522,2.10524,4137244.0
2006-09-27 10:17:00,2.1051,2.10519,2.10502,2.10502,806093.0
2006-09-27 10:18:00,2.10504,2.10504,2.10472,2.10478,6582575.0
2006-09-27 10:19:00,2.1048,2.1048,2.10459,2.10461,2654780.0
2006-09-27 10:20:00,2.10453,2.10467,2.10453,2.10465,1324000.0
2006-09-27 10:21:00,2.10464,2.10474,2.10455,2.10474,4061409.0
2006-09-27 10:22:00,2.1048,2.10493,2.10451,2.10492,16501763.0
2006-09-27 10:23:00,2.10482,2.10482,2.10431,2.10431,4171963.0
2006-09-27 10:24:00,2.10433,2.10473,2.10433,2.10473,5696923.0
2006-09-27 10:25:00,2.10479,2.10505,2.10471,2.10505,6278808.0
2006-09-27 10:26:00,2.10509,2.10526,2.10509,2.10526,8509925.0
2006-09-27 10:27:00,2.10526,2.10532,2.10525,2.1053,9176044.0
2006-09-27 10:28:00,2.10533,2.10545,2.10533,2.10538,4635945.0
2006-09-27 10:29:00,2.10549,2.10562,2.10535,2.10535,2785052.0
2006-09-27 10:30:00,2.10516,2.10544,2.10501,2.10544,3495208.0
2006-09-27 10:31:00,2.10528,2.10528,2.10511,2.10514,29391833.0
2006-09-27 10:32:00,2.10512,2.10512,2.10421,2.10421,9718760.0
2006-09-27 10:33:00,2.10384,2.10422,2.10384,2.10397,9673734.0
2006-09-27 10:34:00,2.10387,2.10387,2.10368,2.10375,12094433.0
2006-09-27 10:35:00,2.10374,2.10415,2.10367,2.10415,7606459.0
2006-09-27 10:36:00,2.10411,2.10412,2.10395,2.10412,8711953.0
2006-09-27 10:37:00,2.10416,2.10432,2.10416,2.10432,6520828.0
2006-09-27 10:38:00,2.10437,2.10459,2.10426,2.10459,4659388.0
2006-09-27 10:39:00,2.10466,2.10466,2.10456,2.10461,7800323.0
2006-09-27 10:40:00,2.10471,2.10493,2.10471,2.10476,1706918.0
2006-09-27 10:41:00,2.10481,2.10481,2.1044,2.10469,8554162.0
2006-09-27 10:42:00,2.10461,2.10463,2.10447,2.1045,3501664.0
2006-09-27 10:43:00,2.10451,2.10496,2.10451,2.10496,2322210.0
2006-09-27 10:44:00,2.10499,2.10499,2.1045,2.1045,4474215.0
2006-09-27 10:45:00,2.10443,2.1045,2.10427,2.1045,4065905.0
2006-09-27 10:46:00,2.10452,2.10452,2.10444,2.10445,681185.0
2006-09-27 10:47:00,2.10434,2.10453,2.10434,2.10447,3237009.0
2006-09-27 10:48:00,2.10453,2.10454,2.10453,2.10454,6164038.0
2006-09-27 10:49:00,2.10461,2.10493,2.10459,2.10493,6447314.0
2006-09-27 10:50:00,2.10501,2.1052,2.10501,2.10502,1097815.0
2006-09-27 10:51:00,2.10511,2.10534,2.10511,2.10534,1526613.0
2006-09-27 10:52:00,2.10556,2.1057,2.10556,2.10569,7636634.0
2006-09-27 10:53:00,2.10567,2.10585,2.10567,2.10581,15835229.0
2006-09-27 10:54:00,2.10576,2.10581,2.10571,2.10581,7345213.0
2006-09-27 10:55:00,2.10589,2.10601,2.10576,2.10581,9251994.0
2006-09-27 10:56:00,2.10574,2.10604,2.10557,2.10604,3913903.0
2006-09-27 10:57:00,2.10606,2.10618,2.10601,2.10618,10006575.0
2006-09-27 10:58:00,2.10624,2.10663,2.10624,2.10663,4723535.0
2006-09-27 10:59:00,2.10668,2.10668,2.106,2.10615,4281474.0
2006-09-27 11:00:00,2.10615,2.10624,2.10604,2.10622,10628867.0
2006-09-27 11:01:00,2.10627,2.10627,2.10603,2.10604,2598226.0
2006-09-27 11:02:00,2.10618,2.10618,2.10584,2.10588,3645377.0
2006-09-27 11:03:00,2.10585,2.10585,2.1057,2.1058,12774318.0
2006-09-27 11:04:00,2.10586,2.10598,2.10586,2.10595,5363302.0
2006-09-27 11:05:00,2.10588,2.10607,2.10583,2.10605,18775066.0
2006-09-27 11:06:00,2.10598,2.10621,2.10598,2.10621,2213704.0
2006-09-27 11:07:00,2.10635,2.10655,2.10629,2.10654,8721074.0
2006-09-27 11:08:00,2.10656,2.10661,2.10654,2.10661,4119313.0
2006-09-27 11:09:00,2.10663,2.1067,2.1065,2.1067,2377563.0
2006-09-27 11:10:00,2.10664,2.1069,2.10664,2.10678,2856991.0
2006-09-27 11:11:00,2.10698,2.10723,2.10698,2.10705,9437409.0
2006-09-27 11:12:00,2.10693,2.10706,2.1068,2.10706,2885792.0
2006-09-27 11:13:00,2.10729,2.10762,2.10729,2.10762,9708176.0
2006-09-27 11:14:00,2.10766,2.1082,2.10766,2.1082,2245175.0
2006-09-27 11:15:00,2.10833,2.10858,2.1083,2.10833,7250717.0
2006-09-27 11:16:00,2.10834,2.10834,2.1081,2.10823,13193132.0
2006-09-27 11:17:00,2.10838,2.10897,2.10838,2.10897,4520624.0
2006-09-27 11:18:00,2.10914,2.10949,2.10913,2.10913,11395332.0
2006-09-27 11:19:00,2.10895,2.10895,2.10871,2.10879,14406745.0
2006-09-27 11:20:00,2.10883,2.10893,2.10873,2.10873,1867609.0
2006-09-27 11:21:00,2.1087,2.1087,2.10838,2.10849,5189516.0
2006-09-27 11:22:00,2.10843,2.10851,2.10842,2.10851,18300505.0
2006-09-27 11:23:00,2.10859,2.10859,2.10853,2.10856,3738934.0
2006-09-27 11:24:00,2.10852,2.10852,2.1083,2.10837,3659140.0
2006-09-27 11:25:00,2.10854,2.10864,2.10851,2.10864,14152364.0
2006-09-27 11:26:00,2.10847,2.10868,2.10847,2.10868,701600.0
2006-09-27 11:27:00,2.10871,2.10875,2.10861,2.10873,10189455.0
2006-09-27 11:28:00,2.10874,2.10883,2.10858,2.10883,7904577.0
2006-09-27 11:29:00,2.109,2.10927,2.109,2.10927,2760553.0
2006-09-27 11:30:00,2.10919,2.10927,2.10909,2.10909,3159272.0
2006-09-27 11:31:00,2.10896,2.10897,2.10867,2.10873,5351645.0
2006-09-27 11:32:00,2.10872,2.10872,2.10843,2.10843,22270135.0
2006-09-27 11:33:00,2.10829,2.10829,2.1075,2.10753,7301753.0
2006-09-27 11:34:00,2.10752,2.10755,2.10732,2.10755,2180276.0
2006-09-27 11:35:00,2.10759,2.10764,2.10751,2.10759,2751272.0
2006-09-27 11:36:00,2.10759,2.1077,2.10756,2.10759,1797422.0
2006-09-27 11:37:00,2.10745,2.108,2.10745,2.108,6042897.0
2006-09-27 11:38:00,2.1081,2.10822,2.10809,2.10821,6376581.0
2006-09-27 11:39:00,2.10817,2.10817,2.10805,2.10805,7707380.0
2006-09-27 11:40:00,2.10796,2.108,2.10776,2.10776,1938316.0
2006-09-27 11:41:00,2.10742,2.10745,2.10742,2.10745,269919.0
2006-09-27 11:42:00,2.10741,2.10741,2.10721,2.10721,11807429.0
2006-09-27 11:43:00,2.10717,2.1072,2.1069,2.1069,13645495.0
2006-09-27 11:44:00,2.10687,2.10703,2.1067,2.10703,15038108.0
2006-09-27 11:45:00,2.10711,2.10735,2.10703,2.10722,19807232.0
2006-09-27 11:46:00,2.10729,2.10729,2.10698,2.10698,5369593.0
2006-09-27 11:47:00,2.10708,2.10712,2.107,2.10706,6391336.0
2006-09-27 11:48:00,2.10709,2.10709,2.10674,2.10698,3894799.0
2006-09-27 11:49:00,2.10697,2.1071,2.10694,2.10694,3490646.0
2006-09-27 11:50:00,2.1069,2.1069,2.10667,2.10667,10911641.0
2006-09-27 11:51:00,2.10658,2.10674,2.10658,2.10669,9600144.0
2006-09-27 11:52:00,2.10668,2.1069,2.10668,2.1069,13976566.0
2006-09-27 11:53:00,2.10685,2.10685,2.10669,2.10674,4266210.0
2006-09-27 11:54:00,2.10677,2.10699,2.10672,2.10699,4335857.0
2006-09-27 11:55:00,2.10705,2.10709,2.10685,2.10694,2067845.0
2006-09-27 11:56:00,2.10699,2.10717,2.10699,2.10717,8116978.0
2006-09-27 11:57:00,2.10734,2.10734,2.10725,2.10727,7631361.0
2006-09-27 11:58:00,2.10722,2.10722,2.10702,2.10721,7209785.0
2006-09-27 11:59:00,2.10733,2.10766,2.10733,2.10766,9745053.0
2006-09-27 12:00:00,2.10761,2.10787,2.10761,2.10785,1413548.0
2006-09-27 12:01:00,2.10795,2.10808,2.10795,2.10801,3686541.0
2006-09-27 12:02:00,2.1079,2.10803,2.10782,2.10787,13969944.0
2006-09-27 12:03:00,2.10795,2.10818,2.10783,2.10818,414975.0
2006-09-27 12:04:00,2.10818,2.10828,2.10798,2.10798,5348567.0
2006-09-27 12:05:00,2.10789,2.10789,2.10779,2.10779,22269960.0
2006-09-27 12:06:00,2.10788,2.10797,2.10763,2.10792,2854223.0
2006-09-27 12:07:00,2.10791,2.10796,2.10785,2.10796,1890683.0
2006-09-27 12:08:00,2.10783,2.10807,2.10776,2.10807,5356845.0
2006-09-27 12:09:00,2.10813,2.1082,2.10812,2.1082,4381889.0
2006-09-27 12:10:00,2.10821,2.10821,2.10789,2.10808,19626260.0
2006-09-27 12:11:00,2.108,2.10818,2.10796,2.10818,1604340.0
2006-09-27 12:12:00,2.10805,2.10831,2.10805,2.10821,3327383.0
2006-09-27 12:13:00,2.10809,2.10818,2.10796,2.10818,1779346.0
2006-09-27 12:14:00,2.10824,2.10824,2.10817,2.10817,959778.0
2006-09-27 12:15:00,2.10817,2.10817,2.10811,2.10811,741052.0
2006-09-27 12:16:00,2.10795,2.10795,2.10741,2.10741,2995527.0
2006-09-27 12:17:00,2.10746,2.10748,2.10728,2.10748,14015237.0
2006-09-27 12:18:00,2.10762,2.10788,2.10762,2.10788,3677239.0
2006-09-27 12:19:00,2.10793,2.10818,2.10785,2.10818,3188659.0
2006-09-27 12:20:00,2.1083,2.10843,2.1082,2.10841,5322834.0
2006-09-27 12:21:00,2.10832,2.10832,2.10802,2.10802,5822563.0
2006-09-27 12:22:00,2.10807,2.10828,2.10807,2.10828,6782855.0
2006-09-27 12:23:00,2.10834,2.10853,2.10832,2.10853,15289456.0
2006-09-27 12:24:00,2.10855,2.10857,2.10844,2.10844,13789065.0
2006-09-27 12:25:00,2.10861,2.10882,2.10861,2.10873,7639435.0
2006-09-27 12:26:00,2.10873,2.10895,2.10873,2.10895,3266526.0
2006-09-27 12:27:00,2.10901,2.10915,2.10898,2.10914,12591810.0
2006-09-27 12:28:00,2.10902,2.10921,2.10897,2.10897,12124890.0
2006-09-27 12:29:00,2.10902,2.10911,2.10892,2.10902,1650991.0
2006-09-27 12:30:00,2.10899,2.10901,2.10886,2.10886,1236656.0
2006-09-27 12:31:00,2.10895,2.1091,2.10895,2.1091,20088225.0
2006-09-27 12:32:00,2.1091,2.10914,2.10887,2.10909,8600849.0
2006-09-27 12:33:00,2.10916,2.10921,2.10901,2.10904,13087808.0
2006-09-27 12:34:00,2.10897,2.10906,2.10885,2.10889,19322886.0
2006-09-27 12:35:00,2.10875,2.10898,2.10875,2.10882,14188237.0
2006-09-27 12:36:00,2.10875,2.10875,2.10853,2.10855,6048241.0
2006-09-27 12:37:00,2.10846,2.10846,2.1078,2.1078,5119410.0
2006-09-27 12:38:00,2.10779,2.10818,2.10779,2.10818,7856025.0
2006-09-27 12:39:00,2.10808,2.10808,2.10776,2.10784,3703606.0
2006-09-27 12:40:00,2.10798,2.10804,2.10789,2.10789,4537520.0
2006-09-27 12:41:00,2.10801,2.10803,2.1079,2.10803,4667505.0
2006-09-27 12:42:00,2.10797,2.10816,2.10797,2.10816,2086221.0
2006-09-27 12:43:00,2.10806,2.1083,2.10804,2.10811,5860285.0
2006-09-27 12:44:00,2.10799,2.10799,2.10758,2.10758,5706923.0
2006-09-27 12:45:00,2.10742,2.10769,2.10742,2.10769,1337757.0
2006-09-27 12:46:00,2.10769,2.10769,2.10728,2.10728,2440249.0
2006-09-27 12:47:00,2.10742,2.10768,2.10742,2.10768,7394047.0
2006-09-27 12:48:00,2.10764,2.10778,2.10764,2.10778,5403706.0
2006-09-27 12:49:00,2.10783,2.10789,2.10761,2.10761,4421086.0
2006-09-27 12:50:00,2.10759,2.10759,2.10726,2.10726,8618122.0
2006-09-27 12:51:00,2.10724,2.10746,2.10724,2.10746,2970259.0
2006-09-27 12:52:00,2.10761,2.10791,2.10761,2.10791,8141584.0
2006-09-27 12:53:00,2.10785,2.10823,2.10784,2.10823,5232541.0
2006-09-27 12:54:00,2.10833,2.10846,2.10833,2.10846,8734043.0
2006-09-27 12:55:00,2.10841,2.10841,2.1081,2.1081,2461763.0
2006-09-27 12:56:00,2.10819,2.1084,2.108,2.1084,35719018.0
2006-09-27 12:57:00,2.10842,2.10844,2.10827,2.10837,4513589.0
2006-09-27 12:58:00,2.10844,2.10844,2.10824,2.10839,9650876.0
2006-09-27 12:59:00,2.10846,2.10881,2.10846,2.10881,15803950.0
2006-09-27 13:00:00,2.10888,2.10904,2.10888,2.10903,3034648.0
2006-09-27 13:01:00,2.10895,2.10908,2.10885,2.10885,8734190.0
2006-09-27 13:02:00,2.10894,2.10894,2.10877,2.10884,17835585.0
2006-09-27 13:03:00,2.10877,2.10877,2.10841,2.10841,32210477.0
2006-09-27 13:04:00,2.1084,2.1086,2.10829,2.1086,7755148.0
2006-09-27 13:05:00,2.10858,2.10861,2.10854,2.10854,8403990.0
2006-09-27 13:06:00,2.10852,2.10874,2.10851,2.10874,3325996.0
2006-09-27 13:07:00,2.10877,2.109,2.10877,2.109,2314459.0
2006-09-27 13:08:00,2.10893,2.10937,2.10863,2.10937,9484464.0
2006-09-27 13:09:00,2.10939,2.10939,2.10886,2.10886,3300278.0
2006-09-27 13:10:00,2.10893,2.10903,2.10883,2.10901,5679995.0
2006-09-27 13:11:00,2.10906,2.10919,2.10905,2.10919,668736.0
2006-09-27 13:12:00,2.10924,2.10931,2.10911,2.10927,3775342.0
2006-09-27 13:13:00,2.10932,2.10942,2.10932,2.10942,3704719.0
2006-09-27 13:14:00,2.10928,2.10937,2.10917,2.10917,9063602.0
2006-09-27 13:15:00,2.10917,2.10917,2.109,2.10904,3861134.0
2006-09-27 13:16:00,2.10901,2.10901,2.10867,2.10879,7649884.0
2006-09-27 13:17:00,2.1089,2.10898,2.10852,2.10852,10862131.0
2006-09-27 13:18:00,2.10884,2.10895,2.10879,2.10895,1411149.0
2006-09-27 13:19:00,2.10896,2.10923,2.10884,2.10903,8573681.0
2006-09-27 13:20:00,2.10925,2.10928,2.10915,2.10924,2542539.0
2006-09-27 13:21:00,2.10926,2.10939,2.10918,2.10938,5315921.0
2006-09-27 13:22:00,2.10937,2.10938,2.10926,2.10928,3254381.0
2006-09-27 13:23:00,2.10941,2.10942,2.1092,2.10942,14761863.0
2006-09-27 13:24:00,2.10934,2.10934,2.10916,2.10916,1021357.0
2006-09-27 13:25:00,2.10903,2.10904,2.10853,2.1088,22708224.0
2006-09-27 13:26:00,2.1088,2.10888,2.10874,2.10874,7381219.0
2006-09-27 13:27:00,2.10883,2.10883,2.1086,2.10867,6404549.0
2006-09-27 13:28:00,2.10855,2.10855,2.10828,2.10843,5135015.0
2006-09-27 13:29:00,2.10851,2.10895,2.10851,2.10895,6451217.0
2006-09-27 13:30:00,2.10914,2.10955,2.10913,2.10955,3650857.0
2006-09-27 13:31:00,2.10954,2.10965,2.1081,2.10965,5598373.0
2006-09-27 13:32:00,2.10954,2.10979,2.10954,2.10973,7814022.0
2006-09-27 13:33:00,2.1097,2.1097,2.1094,2.10949,1360151.0
2006-09-27 13:34:00,2.10948,2.10961,2.10946,2.10961,10015628.0
2006-09-27 13:35:00,2.10968,2.11001,2.10952,2.11001,2137288.0
2006-09-27 13:36:00,2.1102,2.11029,2.11017,2.11027,4129871.0
2006-09-27 13:37:00,2.11032,2.11056,2.11025,2.11025,1765906.0
2006-09-27 13:38:00,2.11015,2.11035,2.11001,2.11035,22886321.0
2006-09-27 13:39:00,2.11043,2.11063,2.11041,2.11041,9760913.0
2006-09-27 13:40:00,2.11033,2.1104,2.11017,2.1104,4991031.0
2006-09-27 13:41:00,2.11044,2.11055,2.11033,2.11055,6655787.0
2006-09-27 13:42:00,2.11051,2.11051,2.11026,2.11026,2352860.0
2006-09-27 13:43:00,2.11034,2.11034,2.10995,2.10995,3587288.0
2006-09-27 13:44:00,2.11004,2.11004,2.10981,2.11,6464387.0
2006-09-27 13:45:00,2.11004,2.11004,2.1098,2.10988,1603969.0
2006-09-27 13:46:00,2.10995,2.11007,2.10993,2.11007,3249350.0
2006-09-27 13:47:00,2.11007,2.11025,2.10994,2.11025,9897771.0
2006-09-27 13:48:00,2.11029,2.11048,2.11024,2.11048,6183187.0
2006-09-27 13:49:00,2.11043,2.11043,2.11013,2.11013,2165999.0
2006-09-27 13:50:00,2.11011,2.11011,2.10976,2.10976,3553337.0
2006-09-27 13:51:00,2.10981,2.10993,2.10981,2.10993,5462339.0
2006-09-27 13:52:00,2.11005,2.11005,2.10991,2.10991,8191212.0
2006-09-27 13:53:00,2.10976,2.10976,2.10955,2.10955,5473451.0
2006-09-27 13:54:00,2.10949,2.10949,2.10921,2.10935,5783081.0
2006-09-27 13:55:00,2.10916,2.10916,2.10896,2.10896,10253048.0
2006-09-27 13:56:00,2.10901,2.10906,2.10888,2.109,5904023.0
2006-09-27 13:57:00,2.10883,2.10889,2.10876,2.10883,5689851.0
2006-09-27 13:58:00,2.1073,2.10874,2.1073,2.10874,802931.0
2006-09-27 13:59:00,2.10877,2.10897,2.10866,2.10897,6379256.0
2006-09-27 14:00:00,2.10887,2.10931,2.10887,2.10918,2850673.0
2006-09-27 14:01:00,2.10882,2.10916,2.10882,2.10916,6815796.0
2006-09-27 14:02:00,2.10916,2.10916,2.1089,2.109,13727938.0
2006-09-27 14:03:00,2.10896,2.10896,2.10874,2.10891,10767459.0
2006-09-27 14:04:00,2.1089,2.1089,2.10859,2.10864,1423030.0
2006-09-27 14:05:00,2.10868,2.10888,2.10865,2.10865,1697161.0
2006-09-27 14:06:00,2.10858,2.10858,2.10833,2.10842,5307133.0
2006-09-27 14:07:00,2.10841,2.10864,2.10829,2.10864,5946312.0
2006-09-27 14:08:00,2.1086,2.10864,2.10858,2.10858,8722678.0
2006-09-27 14:09:00,2.10852,2.10852,2.1083,2.1083,15786708.0
2006-09-27 14:10:00,2.10813,2.1082,2.10781,2.10781,11192454.0
2006-09-27 14:11:00,2.10776,2.10776,2.10756,2.10756,7196408.0
2006-09-27 14:12:00,2.10747,2.10755,2.10733,2.10755,4264297.0
2006-09-27 14:13:00,2.10749,2.1076,2.10749,2.10756,2529964.0
2006-09-27 14:14:00,2.10753,2.10766,2.10747,2.10758,16105183.0
2006-09-27 14:15:00,2.10743,2.10779,2.10743,2.10771,5870515.0
2006-09-27 14:16:00,2.10771,2.10771,2.10736,2.10736,2817192.0
2006-09-27 14:17:00,2.10728,2.10728,2.1065,2.1065,7818561.0
2006-09-27 14:18:00,2.10635,2.10635,2.10593,2.10593,3874214.0
2006-09-27 14:19:00,2.10583,2.1059,2.10572,2.10581,9134870.0
2006-09-27 14:20:00,2.10573,2.10573,2.10546,2.10559,2067513.0
2006-09-27 14:21:00,2.10554,2.10554,2.10526,2.10526,5393276.0
2006-09-27 14:22:00,2.10519,2.10521,2.10497,2.10498,5055437.0
2006-09-27 14:23:00,2.10493,2.10493,2.10461,2.10461,1118712.0
2006-09-27 14:24:00,2.10469,2.10469,2.10303,2.10444,1741774.0
2006-09-27 14:25:00,2.10437,2.10437,2.10389,2.10417,5828058.0
2006-09-27 14:26:00,2.1042,2.10421,2.10404,2.10404,15125417.0
2006-09-27 14:27:00,2.104,2.10408,2.1039,2.104,1866078.0
2006-09-27 14:28:00,2.10406,2.10428,2.10406,2.10428,2696155.0
2006-09-27 14:29:00,2.10425,2.10425,2.10292,2.10385,8558984.0
2006-09-27 14:30:00,2.10379,2.10396,2.10358,2.10394,3905027.0
2006-09-27 14:31:00,2.1042,2.10467,2.10417,2.10467,3072253.0
2006-09-27 14:32:00,2.10477,2.10527,2.10473,2.10519,1531735.0
2006-09-27 14:33:00,2.10548,2.10584,2.10542,2.10548,4541355.0
2006-09-27 14:34:00,2.10555,2.10585,2.10555,2.10585,7246918.0
2006-09-27 14:35:00,2.10571,2.10574,2.10542,2.10542,7576590.0
2006-09-27 14:36:00,2.10513,2.10521,2.10498,2.10498,2998714.0
2006-09-27 14:37:00,2.10497,2.10497,2.10476,2.10477,18733388.0
2006-09-27 14:38:00,2.10469,2.10469,2.10448,2.10453,2249785.0
2006-09-27 14:39:00,2.10455,2.10455,2.10438,2.10438,1555978.0
2006-09-27 14:40:00,2.10432,2.10432,2.10393,2.10399,16269368.0
2006-09-27 14:41:00,2.10396,2.10396,2.10365,2.10372,9416966.0
2006-09-27 14:42:00,2.10373,2.10395,2.10373,2.10386,12911660.0
2006-09-27 14:43:00,2.10359,2.10359,2.10302,2.10302,1877949.0
2006-09-27 14:44:00,2.103,2.10317,2.10292,2.10292,19523023.0
2006-09-27 14:45:00,2.10286,2.10286,2.10258,2.10263,1767996.0
2006-09-27 14:46:00,2.10265,2.1028,2.1026,2.10267,3587910.0
2006-09-27 14:47:00,2.10262,2.10271,2.10259,2.10266,7148862.0
2006-09-27 14:48:00,2.10244,2.10252,2.10236,2.10242,3401072.0
2006-09-27 14:49:00,2.10245,2.10269,2.10245,2.10268,6956046.0
2006-09-27 14:50:00,2.1027,2.10281,2.10266,2.10281,1618247.0
2006-09-27 14:51:00,2.10286,2.10296,2.10286,2.1029,2346793.0
2006-09-27 14:52:00,2.10279,2.10279,2.10257,2.10269,2757471.0
2006-09-27 14:53:00,2.10258,2.10258,2.10235,2.10235,11637531.0
2006-09-27 14:54:00,2.10229,2.10257,2.10229,2.10241,16558692.0
2006-09-27 14:55:00,2.10249,2.10283,2.10249,2.1028,5025499.0
2006-09-27 14:56:00,2.10286,2.10301,2.10286,2.10298,2768928.0
2006-09-27 14:57:00,2.10308,2.10308,2.10287,2.10287,38555787.0
2006-09-27 14:58:00,2.10282,2.10282,2.10225,2.10225,320711.0
2006-09-27 14:59:00,2.10232,2.10254,2.10225,2.10254,7894112.0
2006-09-27 15:00:00,2.10266,2.10311,2.10266,2.10311,5155012.0
2006-09-27 15:01:00,2.10324,2.10345,2.10321,2.10321,4342245.0
2006-09-27 15:02:00,2.10325,2.10325,2.10304,2.10304,11161066.0
2006-09-27 15:03:00,2.10299,2.10299,2.10278,2.10298,2866980.0
2006-09-27 15:04:00,2.10291,2.10331,2.10291,2.1033,791943.0
2006-09-27 15:05:00,2.10327,2.10329,2.10311,2.10328,3384019.0
2006-09-27 15:06:00,2.10314,2.10341,2.10312,2.10341,1263638.0
2006-09-27 15:07:00,2.1035,2.10383,2.1035,2.10383,2303199.0
2006-09-27 15:08:00,2.10383,2.1039,2.10356,2.10356,2278498.0
2006-09-27 15:09:00,2.10354,2.10354,2.1031,2.10321,4640143.0
2006-09-27 15:10:00,2.10328,2.10334,2.10316,2.1032,3882260.0
2006-09-27 15:11:00,2.10313,2.10313,2.103,2.10304,7576240.0
2006-09-27 15:12:00,2.10309,2.10349,2.10308,2.10349,8532755.0
2006-09-27 15:13:00,2.10346,2.10405,2.10346,2.10405,1086734.0
2006-09-27 15:14:00,2.10407,2.1043,2.10407,2.10427,6825162.0
2006-09-27 15:15:00,2.10419,2.10452,2.10419,2.1045,10779138.0
2006-09-27 15:16:00,2.10446,2.10472,2.1043,2.10472,847360.0
2006-09-27 15:17:00,2.10459,2.10459,2.10435,2.10435,4448059.0
2006-09-27 15:18:00,2.10442,2.10445,2.10426,2.10427,4975760.0
2006-09-27 15:19:00,2.10429,2.10451,2.10425,2.10451,7906953.0
2006-09-27 15:20:00,2.1045,2.10462,2.10421,2.10421,1786512.0
2006-09-27 15:21:00,2.10411,2.10411,2.10393,2.10408,2912195.0
2006-09-27 15:22:00,2.10405,2.10405,2.10367,2.10367,6029679.0
2006-09-27 15:23:00,2.10359,2.10368,2.10338,2.10338,1025759.0
2006-09-27 15:24:00,2.10361,2.10381,2.10357,2.10371,1714917.0
2006-09-27 15:25:00,2.10387,2.10392,2.1038,2.10381,3058217.0
2006-09-27 15:26:00,2.10389,2.10396,2.10377,2.1039,4133591.0
2006-09-27 15:27:00,2.10389,2.10393,2.10376,2.10393,13246695.0
2006-09-27 15:28:00,2.10392,2.10392,2.10361,2.10361,821734.0
2006-09-27 15:29:00,2.10394,2.10452,2.10394,2.10452,6597108.0
2006-09-27 15:30:00,2.10443,2.10449,2.10429,2.10429,12091353.0
2006-09-27 15:31:00,2.10431,2.10431,2.10412,2.10412,12920738.0
2006-09-27 15:32:00,2.10405,2.10405,2.10386,2.10395,4335148.0
2006-09-27 15:33:00,2.10403,2.1043,2.10403,2.1043,4660306.0
2006-09-27 15:34:00,2.10433,2.10469,2.10433,2.10452,5744978.0
2006-09-27 15:35:00,2.10473,2.10485,2.10473,2.10483,4810984.0
2006-09-27 15:36:00,2.10489,2.1052,2.10489,2.10499,1981538.0
2006-09-27 15:37:00,2.10517,2.10521,2.10495,2.1052,3243095.0
2006-09-27 15:38:00,2.10512,2.1055,2.10512,2.1055,3608748.0
2006-09-27 15:39:00,2.10558,2.10579,2.10532,2.10579,8698836.0
2006-09-27 15:40:00,2.10576,2.10589,2.10576,2.10589,2914475.0
2006-09-27 15:41:00,2.10582,2.10629,2.10582,2.10629,1447259.0
2006-09-27 15:42:00,2.10629,2.10631,2.10603,2.10631,4308630.0
2006-09-27 15:43:00,2.1062,2.1062,2.10591,2.10603,8510693.0
2006-09-27 15:44:00,2.10606,2.10606,2.10591,2.10601,1419987.0
2006-09-27 15:45:00,2.10599,2.10607,2.10599,2.10605,5456723.0
2006-09-27 15:46:00,2.10614,2.10629,2.10613,2.10629,17830012.0
2006-09-27 15:47:00,2.10641,2.10658,2.10641,2.10656,12288063.0
2006-09-27 15:48:00,2.10657,2.10657,2.10613,2.10613,771536.0
2006-09-27 15:49:00,2.1062,2.10637,2.1062,2.10623,1895067.0
2006-09-27 15:50:00,2.10633,2.10633,2.10617,2.10631,689085.0
2006-09-27 15:51:00,2.10634,2.10645,2.106,2.106,4277585.0
2006-09-27 15:52:00,2.10587,2.10587,2.10541,2.10541,4597472.0
2006-09-27 15:53:00,2.10533,2.10533,2.1048,2.1048,14115825.0
2006-09-27 15:54:00,2.10458,2.10474,2.10457,2.10474,26904546.0
2006-09-27 15:55:00,2.10477,2.10507,2.10477,2.10502,1739714.0
2006-09-27 15:56:00,2.10487,2.10487,2.10457,2.10468,2109612.0
2006-09-27 15:57:00,2.10481,2.10503,2.10481,2.10495,2950714.0
2006-09-27 15:58:00,2.10501,2.10501,2.10475,2.10475,2951853.0
2006-09-27 15:59:00,2.10464,2.10464,2.10411,2.10411,4891893.0
2006-09-27 16:00:00,2.104,2.1043,2.104,2.1043,12001386.0
2006-09-27 16:01:00,2.10426,2.10464,2.10426,2.10464,7782155.0
2006-09-27 16:02:00,2.10467,2.10504,2.10466,2.10504,7274133.0
2006-09-27 16:03:00,2.10513,2.1053,2.10496,2.10496,5808895.0
2006-09-27 16:04:00,2.1049,2.1049,2.1044,2.10444,3441112.0
2006-09-27 16:05:00,2.1042,2.1042,2.10351,2.10403,16645039.0
2006-09-27 16:06:00,2.10403,2.10403,2.10349,2.10349,1427688.0
2006-09-27 16:07:00,2.10344,2.10347,2.10326,2.10326,1063417.0
2006-09-27 16:08:00,2.10316,2.10316,2.1028,2.10286,2947169.0
2006-09-27 16:09:00,2.10295,2.10342,2.10295,2.10325,32134757.0
2006-09-27 16:10:00,2.1032,2.10332,2.1027,2.10332,17449895.0
2006-09-27 16:11:00,2.10316,2.10316,2.10296,2.10308,4804301.0
2006-09-27 16:12:00,2.10314,2.10349,2.10314,2.10335,2539094.0
2006-09-27 16:13:00,2.10335,2.10335,2.1027,2.1027,6705217.0
2006-09-27 16:14:00,2.10267,2.10267,2.10238,2.10238,11819344.0
2006-09-27 16:15:00,2.10237,2.10237,2.10205,2.10231,7706829.0
2006-09-27 16:16:00,2.10237,2.10251,2.10216,2.10216,4281362.0
2006-09-27 16:17:00,2.10211,2.10247,2.1021,2.10247,5743464.0
2006-09-27 16:18:00,2.10255,2.10275,2.10255,2.10275,5001100.0
2006-09-27 16:19:00,2.10278,2.103,2.10265,2.103,6359885.0
2006-09-27 16:20:00,2.10309,2.10317,2.10303,2.10309,1436446.0
2006-09-27 16:21:00,2.10322,2.10354,2.10317,2.10354,5732402.0
2006-09-27 16:22:00,2.10338,2.10343,2.10318,2.10324,15605280.0
2006-09-27 16:23:00,2.10333,2.10334,2.1032,2.10331,18108507.0
2006-09-27 16:24:00,2.10334,2.10334,2.10303,2.10303,1617733.0
2006-09-27 16:25:00,2.10293,2.103,2.10274,2.10291,1551928.0
2006-09-27 16:26:00,2.10287,2.10303,2.10287,2.10296,13649759.0
2006-09-27 16:27:00,2.10289,2.1029,2.1026,2.1026,278660.0
2006-09-27 16:28:00,2.10229,2.10229,2.10087,2.10202,5110211.0
2006-09-27 16:29:00,2.10201,2.10214,2.10199,2.10214,7568788.0
2006-09-27 16:30:00,2.10228,2.10282,2.10228,2.10249,12914448.0
2006-09-27 16:31:00,2.10291,2.10304,2.10282,2.10282,11829365.0
2006-09-27 16:32:00,2.10278,2.1029,2.10278,2.10284,935856.0
2006-09-27 16:33:00,2.10287,2.10315,2.10287,2.10311,3757915.0
2006-09-27 16:34:00,2.10329,2.10348,2.10329,2.10348,7599585.0
2006-09-27 16:35:00,2.10346,2.10346,2.10332,2.10335,1662198.0
2006-09-27 16:36:00,2.10339,2.1034,2.1032,2.1032,4694142.0
2006-09-27 16:37:00,2.10326,2.1036,2.10326,2.10349,16946342.0
2006-09-27 16:38:00,2.10352,2.10352,2.10304,2.10334,4731794.0
2006-09-27 16:39:00,2.10338,2.10339,2.10316,2.10326,3260238.0
2006-09-27 16:40:00,2.10323,2.10357,2.10323,2.10357,10041238.0
2006-09-27 16:41:00,2.10368,2.10387,2.10362,2.10362,2897307.0
2006-09-27 16:42:00,2.10347,2.1038,2.10339,2.1038,3827341.0
2006-09-27 16:43:00,2.10374,2.10411,2.10374,2.10411,9487375.0
2006-09-27 16:44:00,2.10411,2.10431,2.10411,2.10431,8520683.0
2006-09-27 16:45:00,2.10433,2.10437,2.10421,2.10421,6294883.0
2006-09-27 16:46:00,2.10403,2.10403,2.10363,2.10378,10162657.0
2006-09-27 16:47:00,2.10387,2.10401,2.10381,2.10381,2907065.0
2006-09-27 16:48:00,2.10374,2.10374,2.10346,2.10353,3803498.0
2006-09-27 16:49:00,2.10358,2.10384,2.10352,2.10384,3520350.0
2006-09-27 16:50:00,2.10357,2.10406,2.10357,2.10367,6789857.0
2006-09-27 16:51:00,2.10364,2.10389,2.10355,2.10389,3713150.0
2006-09-27 16:52:00,2.104,2.10407,2.1038,2.10392,6049501.0
2006-09-27 16:53:00,2.10409,2.10417,2.104,2.104,3990579.0
2006-09-27 16:54:00,2.104,2.10402,2.10359,2.10359,6444184.0
2006-09-27 16:55:00,2.10345,2.10355,2.10329,2.10351,8487843.0
2006-09-27 16:56:00,2.10353,2.10353,2.10333,2.10347,11261219.0
2006-09-27 16:57:00,2.10334,2.10371,2.10333,2.10371,4398084.0
2006-09-27 16:58:00,2.10367,2.10367,2.10358,2.10359,2159853.0
2006-09-27 16:59:00,2.10366,2.10404,2.10365,2.10404,8257690.0
2006-09-27 17:00:00,2.10406,2.10431,2.10405,2.10405,11395423.0
2006-09-27 17:01:00,2.10397,2.1041,2.10377,2.1041,8256819.0
2006-09-27 17:02:00,2.10419,2.10462,2.10419,2.10462,6784026.0
2006-09-27 17:03:00,2.10462,2.10485,2.10462,2.10485,3467893.0
2006-09-27 17:04:00,2.10488,2.10521,2.10488,2.10521,3736992.0
2006-09-27 17:05:00,2.10506,2.10506,2.10468,2.10492,4641035.0
2006-09-27 17:06:00,2.10488,2.10488,2.10458,2.10458,888726.0
2006-09-27 17:07:00,2.10472,2.10508,2.10472,2.10508,3243585.0
2006-09-27 17:08:00,2.10501,2.10531,2.10501,2.10531,2254014.0
2006-09-27 17:09:00,2.10544,2.10556,2.10537,2.10543,10907758.0
2006-09-27 17:10:00,2.10532,2.10532,2.10475,2.10475,992946.0
2006-09-27 17:11:00,2.10455,2.10455,2.1043,2.10432,10941955.0
2006-09-27 17:12:00,2.10428,2.1044,2.10428,2.10438,13006232.0
2006-09-27 17:13:00,2.10438,2.10438,2.10415,2.10436,10848152.0
2006-09-27 17:14:00,2.10442,2.10461,2.10442,2.10446,2159656.0
2006-09-27 17:15:00,2.10446,2.10446,2.10402,2.10402,13202582.0
2006-09-27 17:16:00,2.10398,2.10398,2.10375,2.10396,7700550.0
2006-09-27 17:17:00,2.10389,2.10389,2.10375,2.10388,10773712.0
2006-09-27 17:18:00,2.10391,2.10405,2.10373,2.10373,3581810.0
2006-09-27 17:19:00,2.10361,2.10383,2.10361,2.10383,11585049.0
2006-09-27 17:20:00,2.104,2.10407,2.10369,2.10392,7037424.0
2006-09-27 17:21:00,2.10382,2.10391,2.10368,2.10368,12844768.0
2006-09-27 17:22:00,2.10364,2.10366,2.10347,2.10352,7150889.0
2006-09-27 17:23:00,2.1035,2.1035,2.10295,2.10295,7652616.0
2006-09-27 17:24:00,2.10323,2.10344,2.10317,2.10341,3838629.0
2006-09-27 17:25:00,2.10357,2.10367,2.10353,2.10363,4251113.0
2006-09-27 17:26:00,2.10375,2.10394,2.10367,2.10373,1870666.0
2006-09-27 17:27:00,2.10375,2.10384,2.10367,2.10374,4457939.0
2006-09-27 17:28:00,2.10385,2.10395,2.10381,2.10383,1335880.0
2006-09-27 17:29:00,2.10384,2.10388,2.10374,2.10388,2478372.0
2006-09-27 17:30:00,2.10391,2.10396,2.10378,2.10378,5423267.0
2006-09-27 17:31:00,2.10378,2.10383,2.10356,2.10377,6332624.0
2006-09-27 17:32:00,2.10368,2.10368,2.1033,2.10344,4666548.0
2006-09-27 17:33:00,2.10339,2.10344,2.10322,2.10322,739839.0
2006-09-27 17:34:00,2.10321,2.10321,2.10305,2.10305,14176448.0
2006-09-27 17:35:00,2.10298,2.10299,2.10285,2.10285,5128368.0
2006-09-27 17:36:00,2.10282,2.10282,2.10243,2.10243,4187083.0
2006-09-27 17:37:00,2.10252,2.10261,2.10229,2.10255,15385424.0
2006-09-27 17:38:00,2.10259,2.10288,2.10259,2.10286,2973538.0
2006-09-27 17:39:00,2.10286,2.10301,2.10286,2.10298,905467.0
2006-09-27 17:40:00,2.10307,2.10321,2.10302,2.10321,9756116.0
2006-09-27 17:41:00,2.10317,2.10339,2.10317,2.10333,6472587.0
2006-09-27 17:42:00,2.10328,2.10353,2.10312,2.10353,21788427.0
2006-09-27 17:43:00,2.10338,2.1037,2.10338,2.1037,2665031.0
2006-09-27 17:44:00,2.1035,2.10368,2.10325,2.10368,7725218.0
2006-09-27 17:45:00,2.1037,2.1037,2.10341,2.10359,3456144.0
2006-09-27 17:46:00,2.10364,2.10364,2.10355,2.1036,3098241.0
2006-09-27 17:47:00,2.10359,2.10359,2.10335,2.10335,3720670.0
2006-09-27 17:48:00,2.10347,2.10357,2.10329,2.10343,4499190.0
2006-09-27 17:49:00,2.10347,2.10347,2.10331,2.10331,2001345.0
2006-09-27 17:50:00,2.10332,2.10362,2.10312,2.10362,5364282.0
2006-09-27 17:51:00,2.10371,2.10371,2.10346,2.10364,20917656.0
2006-09-27 17:52:00,2.10361,2.10361,2.10356,2.10358,1380213.0
2006-09-27 17:53:00,2.10355,2.10355,2.10334,2.10343,11374631.0
2006-09-27 17:54:00,2.10348,2.10354,2.10334,2.10334,1677491.0
2006-09-27 17:55:00,2.10337,2.10347,2.10331,2.10332,804148.0
2006-09-27 17:56:00,2.10331,2.10335,2.10323,2.10323,9038024.0
2006-09-27 17:57:00,2.10342,2.10342,2.10324,2.10335,7262682.0
2006-09-27 17:58:00,2.10318,2.10318,2.10268,2.10289,9876550.0
2006-09-27 17:59:00,2.10287,2.10287,2.10267,2.10283,5383295.0
2006-09-27 18:00:00,2.10287,2.1029,2.10268,2.1029,5063070.0
2006-09-27 18:01:00,2.10301,2.10374,2.10301,2.10374,16188005.0
2006-09-27 18:02:00,2.10391,2.10419,2.10391,2.10413,26973427.0
2006-09-27 18:03:00,2.10427,2.10449,2.10426,2.10449,7440383.0
2006-09-27 18:04:00,2.10446,2.10447,2.10437,2.10437,593101.0
2006-09-27 18:05:00,2.10441,2.10442,2.10407,2.10407,6554132.0
2006-09-27 18:06:00,2.10417,2.10417,2.10402,2.10403,2503276.0
2006-09-27 18:07:00,2.10393,2.10393,2.10355,2.10387,7007980.0
2006-09-27 18:08:00,2.10387,2.10403,2.10383,2.10395,8311466.0
2006-09-27 18:09:00,2.10399,2.10423,2.10398,2.10423,8253574.0
2006-09-27 18:10:00,2.10424,2.10434,2.10407,2.10434,2458935.0
2006-09-27 18:11:00,2.1045,2.10482,2.1045,2.10482,8276815.0
2006-09-27 18:12:00,2.1048,2.10486,2.10468,2.10468,6332320.0
2006-09-27 18:13:00,2.10463,2.10463,2.10434,2.10444,3815447.0
2006-09-27 18:14:00,2.10439,2.10445,2.10435,2.10445,2350220.0
2006-09-27 18:15:00,2.10442,2.10443,2.10428,2.10428,588385.0
2006-09-27 18:16:00,2.10406,2.10418,2.10403,2.10403,5199181.0
2006-09-27 18:17:00,2.10396,2.10413,2.10367,2.10367,7230994.0
2006-09-27 18:18:00,2.10401,2.10401,2.10376,2.10376,486505.0
2006-09-27 18:19:00,2.10378,2.10415,2.10378,2.10415,7140274.0
2006-09-27 18:20:00,2.10411,2.10428,2.10393,2.10393,17352040.0
2006-09-27 18:21:00,2.10402,2.10407,2.10394,2.10396,3120256.0
2006-09-27 18:22:00,2.10402,2.10425,2.10397,2.10425,1693857.0
2006-09-27 18:23:00,2.10432,2.10464,2.10431,2.10437,2050306.0
2006-09-27 18:24:00,2.1043,2.1044,2.10427,2.10427,3422708.0
2006-09-27 18:25:00,2.10412,2.10439,2.10412,2.10432,5789158.0
2006-09-27 18:26:00,2.10451,2.10452,2.10427,2.10451,8958880.0
2006-09-27 18:27:00,2.10442,2.10447,2.10425,2.10425,6724143.0
2006-09-27 18:28:00,2.10437,2.10449,2.10437,2.10449,894066.0
2006-09-27 18:29:00,2.10456,2.1048,2.10456,2.1048,3211646.0
2006-09-27 18:30:00,2.10455,2.10499,2.10455,2.10485,4534316.0
2006-09-27 18:31:00,2.10481,2.10487,2.10475,2.10487,8055158.0
2006-09-27 18:32:00,2.1049,2.10494,2.10488,2.10488,11823089.0
2006-09-27 18:33:00,2.10467,2.10491,2.10466,2.10478,11458164.0
2006-09-27 18:34:00,2.10487,2.10493,2.10473,2.10473,12551762.0
2006-09-27 18:35:00,2.10468,2.10472,2.1046,2.10472,2277024.0
2006-09-27 18:36:00,2.10464,2.10483,2.10464,2.10482,850659.0
2006-09-27 18:37:00,2.10491,2.10502,2.10485,2.10485,5956519.0
2006-09-27 18:38:00,2.10467,2.10474,2.10462,2.10464,4645711.0
2006-09-27 18:39:00,2.1048,2.10487,2.10475,2.10485,2078304.0
2006-09-27 18:40:00,2.1048,2.10485,2.10452,2.10452,5175506.0
2006-09-27 18:41:00,2.10458,2.10488,2.10455,2.10488,9917175.0
2006-09-27 18:42:00,2.10486,2.10486,2.10468,2.10482,12151760.0
2006-09-27 18:43:00,2.10488,2.10503,2.10488,2.10503,1076847.0
2006-09-27 18:44:00,2.10502,2.10502,2.10482,2.10482,2940350.0
2006-09-27 18:45:00,2.10478,2.10478,2.10454,2.10463,7566582.0
2006-09-27 18:46:00,2.10457,2.10457,2.10422,2.10422,4292147.0
2006-09-27 18:47:00,2.10439,2.10439,2.104,2.10401,10633911.0
2006-09-27 18:48:00,2.10403,2.10403,2.10371,2.10379,4545878.0
2006-09-27 18:49:00,2.10372,2.10398,2.10372,2.10388,2062058.0
2006-09-27 18:50:00,2.10395,2.10396,2.10378,2.10378,1748267.0
2006-09-27 18:51:00,2.10391,2.10404,2.10389,2.1039,14907489.0
2006-09-27 18:52:00,2.10397,2.10397,2.10386,2.10389,17199190.0
2006-09-27 18:53:00,2.10387,2.10387,2.10375,2.10375,14777632.0
2006-09-27 18:54:00,2.1037,2.10387,2.1037,2.10384,5870256.0
2006-09-27 18:55:00,2.10386,2.10403,2.10351,2.10403,19736225.0
2006-09-27 18:56:00,2.1041,2.1041,2.10391,2.10403,2545297.0
2006-09-27 18:57:00,2.10397,2.10411,2.1039,2.10411,8439784.0
2006-09-27 18:58:00,2.10396,2.10396,2.10381,2.10387,2364545.0
2006-09-27 18:59:00,2.10388,2.10392,2.10376,2.10392,382505.0
2006-09-27 19:00:00,2.10402,2.10419,2.10402,2.10412,7049449.0
2006-09-27 19:01:00,2.10442,2.10442,2.10418,2.10433,5018216.0
2006-09-27 19:02:00,2.10435,2.10444,2.10427,2.10427,12755207.0
2006-09-27 19:03:00,2.10392,2.10401,2.10379,2.10379,3018163.0
2006-09-27 19:04:00,2.10349,2.10356,2.10333,2.10333,13615728.0
2006-09-27 19:05:00,2.1034,2.10351,2.1034,2.10342,1734866.0
2006-09-27 19:06:00,2.10355,2.10366,2.10355,2.10363,2581545.0
2006-09-27 19:07:00,2.10367,2.10385,2.10363,2.10385,2591212.0
2006-09-27 19:08:00,2.10381,2.10392,2.10374,2.10374,1358853.0
2006-09-27 19:09:00,2.10381,2.10406,2.10381,2.10398,6456167.0
2006-09-27 19:10:00,2.10385,2.10385,2.10358,2.1036,3307424.0
2006-09-27 19:11:00,2.10347,2.10374,2.10347,2.10374,1939603.0
2006-09-27 19:12:00,2.10371,2.10378,2.10371,2.10378,1141805.0
2006-09-27 19:13:00,2.10371,2.1038,2.10364,2.1038,23820615.0
2006-09-27 19:14:00,2.10377,2.10377,2.10363,2.10363,8540616.0
2006-09-27 19:15:00,2.10346,2.10365,2.10346,2.10365,8125027.0
2006-09-27 19:16:00,2.1037,2.10378,2.10363,2.10363,2545515.0
2006-09-27 19:17:00,2.1036,2.1036,2.10324,2.10324,1977734.0
2006-09-27 19:18:00,2.10314,2.1033,2.10308,2.1033,11802630.0
2006-09-27 19:19:00,2.10322,2.10367,2.10322,2.10349,2724278.0
2006-09-27 19:20:00,2.10334,2.10341,2.10323,2.10332,3382911.0
2006-09-27 19:21:00,2.1031,2.1031,2.10294,2.10309,3747582.0
2006-09-27 19:22:00,2.10325,2.10346,2.10319,2.10346,7529058.0
2006-09-27 19:23:00,2.10339,2.10339,2.10308,2.10316,1795989.0
2006-09-27 19:24:00,2.10319,2.10327,2.1031,2.10327,10311846.0
2006-09-27 19:25:00,2.10326,2.10326,2.10292,2.10309,1890632.0
2006-09-27 19:26:00,2.10313,2.10319,2.10305,2.10319,2889039.0
2006-09-27 19:27:00,2.10318,2.10331,2.10318,2.10331,2562168.0
2006-09-27 19:28:00,2.10335,2.10377,2.10335,2.10377,3721781.0
2006-09-27 19:29:00,2.10366,2.10366,2.10346,2.10361,1062959.0
2006-09-27 19:30:00,2.10356,2.10389,2.10356,2.10389,3544983.0
2006-09-27 19:31:00,2.10385,2.10385,2.10367,2.10367,8087643.0
2006-09-27 19:32:00,2.10384,2.10401,2.1038,2.10401,15647299.0
2006-09-27 19:33:00,2.1041,2.10418,2.10399,2.10401,3784570.0
2006-09-27 19:34:00,2.10413,2.10418,2.1041,2.10413,12163333.0
2006-09-27 19:35:00,2.10419,2.10431,2.10402,2.10431,10628270.0
2006-09-27 19:36:00,2.10447,2.10451,2.10435,2.1045,8859177.0
2006-09-27 19:37:00,2.10458,2.10467,2.10453,2.10453,8079241.0
2006-09-27 19:38:00,2.1045,2.10454,2.10426,2.10435,5168927.0
2006-09-27 19:39:00,2.10429,2.10429,2.10386,2.10406,10210846.0
2006-09-27 19:40:00,2.10392,2.10402,2.1039,2.10391,4175753.0
2006-09-27 19:41:00,2.10397,2.10414,2.10395,2.10414,566608.0
2006-09-27 19:42:00,2.10422,2.10422,2.10387,2.10395,10780349.0
2006-09-27 19:43:00,2.10395,2.10403,2.10387,2.10402,927177.0
2006-09-27 19:44:00,2.10401,2.10411,2.10396,2.10396,13011719.0
2006-09-27 19:45:00,2.10401,2.10412,2.10396,2.10405,1990898.0
2006-09-27 19:46:00,2.10408,2.10416,2.10401,2.10416,1149341.0
2006-09-27 19:47:00,2.10422,2.10444,2.10421,2.10444,28087450.0
2006-09-27 19:48:00,2.10436,2.10436,2.10397,2.10397,7756985.0
2006-09-27 19:49:00,2.10393,2.10411,2.10393,2.1041,2994750.0
2006-09-27 19:50:00,2.10419,2.10432,2.10416,2.10416,6883728.0
2006-09-27 19:51:00,2.10417,2.10417,2.10376,2.10386,7199981.0
2006-09-27 19:52:00,2.10375,2.10383,2.10358,2.10358,805912.0
2006-09-27 19:53:00,2.10371,2.10376,2.10358,2.10358,6402459.0
2006-09-27 19:54:00,2.1036,2.10362,2.10347,2.10353,1020927.0
2006-09-27 19:55:00,2.1035,2.1035,2.10313,2.10323,4062082.0
2006-09-27 19:56:00,2.10304,2.10304,2.10258,2.10261,13193028.0
2006-09-27 19:57:00,2.10254,2.10267,2.10252,2.10255,10108754.0
2006-09-27 19:58:00,2.10257,2.10279,2.10257,2.10266,5706818.0
2006-09-27 19:59:00,2.10264,2.10264,2.10188,2.10188,30878854.0
2006-09-27 20:00:00,2.10171,2.10171,2.10136,2.10136,12553251.0
2006-09-27 20:01:00,2.10132,2.10169,2.10132,2.10169,10000152.0
2006-09-27 20:02:00,2.1018,2.10205,2.1018,2.10183,12819067.0
2006-09-27 20:03:00,2.10178,2.10185,2.10143,2.10143,11848172.0
2006-09-27 20:04:00,2.10122,2.10133,2.10118,2.1013,3534053.0
2006-09-27 20:06:00,2.10137,2.10138,2.10125,2.10135,7972689.0
2006-09-27 20:07:00,2.10125,2.10126,2.10114,2.10114,5017597.0
2006-09-27 20:08:00,2.10119,2.10138,2.10115,2.10138,1986606.0
2006-09-27 20:09:00,2.10139,2.10149,2.10139,2.10139,10540637.0
2006-09-27 20:10:00,2.10141,2.10145,2.10126,2.10139,6610670.0
2006-09-27 20:11:00,2.10134,2.10148,2.10134,2.10138,3343280.0
2006-09-27 20:12:00,2.1013,2.10153,2.1013,2.10152,4067448.0
2006-09-27 20:13:00,2.10152,2.10162,2.1014,2.10162,6546496.0
2006-09-27 20:14:00,2.10157,2.10171,2.10156,2.10171,21872550.0
2006-09-27 20:15:00,2.10181,2.10189,2.10165,2.10189,14100883.0
2006-09-27 20:16:00,2.10188,2.10211,2.10188,2.10205,3156254.0
2006-09-27 20:17:00,2.1023,2.1023,2.10215,2.10221,4506716.0
2006-09-27 20:18:00,2.10225,2.10228,2.10214,2.10214,6799776.0
2006-09-27 20:19:00,2.10219,2.10219,2.10181,2.10181,2470496.0
2006-09-27 20:20:00,2.10191,2.10203,2.10187,2.10192,15463672.0
2006-09-27 20:21:00,2.10213,2.10233,2.10213,2.10233,17744660.0
2006-09-27 20:22:00,2.10226,2.10269,2.10226,2.10269,1533916.0
2006-09-27 20:23:00,2.10223,2.10257,2.10223,2.1024,6040381.0
2006-09-27 20:24:00,2.1024,2.1024,2.10213,2.10213,4874519.0
2006-09-27 20:25:00,2.10213,2.10216,2.10207,2.10207,7518071.0
2006-09-27 20:26:00,2.10206,2.10206,2.10162,2.10162,10027387.0
2006-09-27 20:27:00,2.1016,2.10183,2.10152,2.10183,1911203.0
2006-09-27 20:28:00,2.10187,2.10219,2.10187,2.10192,2453623.0
2006-09-27 20:29:00,2.10177,2.10186,2.10177,2.10181,2738863.0
2006-09-27 20:30:00,2.1018,2.1018,2.10153,2.10154,4058280.0
2006-09-27 20:32:00,2.10159,2.10159,2.10125,2.10125,4726737.0
2006-09-27 20:33:00,2.10125,2.1015,2.10119,2.10145,8043235.0
2006-09-27 20:34:00,2.10136,2.10136,2.10111,2.10111,11769355.0
2006-09-27 20:35:00,2.10106,2.10106,2.1006,2.1006,12995252.0
2006-09-27 20:36:00,2.10044,2.10044,2.10015,2.10018,6290075.0
2006-09-27 20:37:00,2.09999,2.10012,2.09986,2.09988,4192470.0
2006-09-27 20:38:00,2.09969,2.09976,2.09955,2.09955,5688835.0
2006-09-27 20:39:00,2.09963,2.09963,2.09901,2.09901,3442260.0
2006-09-27 20:40:00,2.09903,2.09903,2.0987,2.09876,10526577.0
2006-09-27 20:41:00,2.09862,2.09862,2.09831,2.09831,3758337.0
2006-09-27 20:42:00,2.09832,2.09832,2.09792,2.09799,6730273.0
2006-09-27 20:43:00,2.09786,2.09795,2.0975,2.0975,3523262.0
2006-09-27 20:44:00,2.09776,2.09776,2.09735,2.09768,5127389.0
2006-09-27 20:45:00,2.09756,2.09758,2.09738,2.09743,7481127.0
2006-09-27 20:46:00,2.09742,2.09742,2.09704,2.09704,396082.0
2006-09-27 20:47:00,2.09701,2.09711,2.09696,2.09697,6807283.0
2006-09-27 20:48:00,2.09687,2.09688,2.09679,2.0968,5449162.0
2006-09-27 20:49:00,2.09676,2.09676,2.09652,2.09652,1928085.0
2006-09-27 20:50:00,2.09644,2.09644,2.0963,2.0963,9174566.0
2006-09-27 20:51:00,2.09628,2.09628,2.09598,2.09598,4101465.0
2006-09-27 20:52:00,2.09602,2.09608,2.09591,2.09595,979967.0
2006-09-27 20:53:00,2.09587,2.09592,2.09575,2.09575,4125297.0
2006-09-27 20:54:00,2.09566,2.09566,2.09541,2.09564,6635777.0
2006-09-27 20:55:00,2.09571,2.09577,2.0957,2.09572,2636751.0
2006-09-27 20:56:00,2.09571,2.09571,2.09561,2.09571,1018047.0
2006-09-27 20:57:00,2.09585,2.09614,2.09585,2.09614,5734061.0
2006-09-27 20:58:00,2.09627,2.09663,2.09627,2.09659,4072602.0
2006-09-27 20:59:00,2.09644,2.09654,2.0963,2.0963,4031806.0
2006-09-27 21:00:00,2.09633,2.09645,2.09628,2.09628,6340770.0
2006-09-27 21:01:00,2.09624,2.09624,2.09597,2.09602,6471198.0
2006-09-27 21:02:00,2.09607,2.09622,2.09607,2.0962,22177778.0
2006-09-27 21:03:00,2.09615,2.09627,2.09615,2.09627,13914521.0
2006-09-27 21:04:00,2.09632,2.09641,2.09615,2.09615,7722066.0
2006-09-27 21:05:00,2.09635,2.09652,2.09617,2.09652,909838.0
2006-09-27 21:06:00,2.09673,2.09686,2.09673,2.09686,4506617.0
2006-09-27 21:07:00,2.09706,2.09706,2.09687,2.09687,14375891.0
2006-09-27 21:09:00,2.09679,2.09679,2.09657,2.0966,2300076.0
2006-09-27 21:10:00,2.09656,2.09678,2.09656,2.09672,1992139.0
2006-09-27 21:11:00,2.09669,2.09669,2.09648,2.09648,3265096.0
2006-09-27 21:12:00,2.09641,2.09641,2.09619,2.09636,755207.0
2006-09-27 21:13:00,2.09637,2.09637,2.09627,2.09627,4364128.0
2006-09-27 21:14:00,2.09625,2.09641,2.09625,2.09631,15885705.0
2006-09-27 21:15:00,2.09618,2.09654,2.09618,2.09654,21083703.0
2006-09-27 21:16:00,2.09668,2.09712,2.09668,2.09705,7282650.0
2006-09-27 21:17:00,2.09712,2.09731,2.09704,2.09731,2618052.0
2006-09-27 21:18:00,2.09735,2.09749,2.09732,2.09748,2417966.0
2006-09-27 21:19:00,2.09734,2.09771,2.09723,2.09771,429760.0
2006-09-27 21:20:00,2.09777,2.09793,2.09775,2.0979,1111734.0
2006-09-27 21:21:00,2.09804,2.09804,2.09769,2.09796,8735991.0
2006-09-27 21:22:00,2.09793,2.09808,2.09777,2.09777,6872393.0
2006-09-27 21:23:00,2.09778,2.09778,2.09752,2.09757,3916946.0
2006-09-27 21:24:00,2.09769,2.09782,2.09766,2.09776,3999712.0
2006-09-27 21:25:00,2.09775,2.09775,2.09759,2.09759,3352544.0
2006-09-27 21:26:00,2.09602,2.09756,2.09602,2.09756,2973838.0
2006-09-27 21:27:00,2.09741,2.09767,2.09737,2.09767,11529404.0
2006-09-27 21:28:00,2.0976,2.09798,2.0976,2.09798,3543390.0
2006-09-27 21:29:00,2.09793,2.09812,2.09788,2.09812,15295383.0
2006-09-27 21:30:00,2.09813,2.09817,2.09791,2.09795,1440521.0
2006-09-27 21:31:00,2.09812,2.09845,2.09812,2.09845,5324170.0
2006-09-27 21:32:00,2.09855,2.09887,2.09835,2.09835,11864166.0
2006-09-27 21:33:00,2.09873,2.09873,2.09846,2.09852,4045310.0
2006-09-27 21:34:00,2.0985,2.0985,2.09827,2.09827,10116468.0
2006-09-27 21:35:00,2.09832,2.09839,2.09832,2.09835,575373.0
2006-09-27 21:36:00,2.0983,2.0983,2.09823,2.0983,5348175.0
2006-09-27 21:37:00,2.09851,2.09866,2.09844,2.09844,5385432.0
2006-09-27 21:38:00,2.09823,2.09823,2.09802,2.09818,13769430.0
2006-09-27 21:39:00,2.0982,2.09831,2.09813,2.09831,2410031.0
2006-09-27 21:40:00,2.09837,2.09864,2.09837,2.09864,2652268.0
2006-09-27 21:41:00,2.09859,2.09887,2.09859,2.09887,1274450.0
2006-09-27 21:42:00,2.09886,2.09886,2.09859,2.09859,6997209.0
2006-09-27 21:43:00,2.09865,2.09865,2.09825,2.09825,7265341.0
2006-09-27 21:44:00,2.09835,2.0985,2.09824,2.0985,9303576.0
2006-09-27 21:45:00,2.09852,2.09852,2.09832,2.09839,9423344.0
2006-09-27 21:46:00,2.09846,2.09856,2.09846,2.09856,735138.0
2006-09-27 21:47:00,2.0985,2.09857,2.0984,2.09854,5759439.0
2006-09-27 21:48:00,2.09859,2.09859,2.09853,2.09853,518700.0
2006-09-27 21:49:00,2.09852,2.09859,2.09852,2.09854,3800729.0
2006-09-27 21:50:00,2.0986,2.0986,2.09847,2.09856,8988490.0
2006-09-27 21:51:00,2.09852,2.09852,2.09832,2.09832,926793.0
2006-09-27 21:52:00,2.09831,2.09837,2.09823,2.09832,4969546.0
2006-09-27 21:53:00,2.09832,2.09845,2.09832,2.09836,11287596.0
2006-09-27 21:54:00,2.09844,2.09844,2.09831,2.09831,11947399.0
2006-09-27 21:55:00,2.09835,2.09845,2.09835,2.09845,1973651.0
2006-09-27 21:56:00,2.09839,2.09839,2.09815,2.09827,6376976.0
2006-09-27 21:57:00,2.09844,2.09855,2.09844,2.09855,1937800.0
2006-09-27 21:58:00,2.09837,2.09855,2.09837,2.09846,3958486.0
2006-09-27 21:59:00,2.09843,2.09843,2.0982,2.09842,6983036.0
2006-09-27 22:00:00,2.09839,2.09839,2.09829,2.0983,1166820.0
2006-09-27 22:01:00,2.09831,2.09855,2.09831,2.09855,1812681.0
2006-09-27 22:02:00,2.09862,2.09878,2.09862,2.09864,1797921.0
2006-09-27 22:03:00,2.09859,2.09864,2.09843,2.09843,2128438.0
2006-09-27 22:04:00,2.0984,2.09847,2.09837,2.09843,24348006.0
2006-09-27 22:05:00,2.09834,2.09848,2.09819,2.09842,6171896.0
2006-09-27 22:06:00,2.0984,2.09847,2.0984,2.09847,9367034.0
2006-09-27 22:07:00,2.09834,2.09854,2.09834,2.09836,4934053.0
2006-09-27 22:08:00,2.09821,2.09824,2.09806,2.09824,2853596.0
2006-09-27 22:09:00,2.09841,2.09841,2.09827,2.09837,2411840.0
2006-09-27 22:10:00,2.09877,2.0988,2.09858,2.09858,4724649.0
2006-09-27 22:11:00,2.09851,2.09851,2.0981,2.09829,4848721.0
2006-09-27 22:12:00,2.09835,2.09835,2.09827,2.09829,3562642.0
2006-09-27 22:13:00,2.09816,2.09816,2.09801,2.09801,1912913.0
2006-09-27 22:14:00,2.09815,2.09836,2.09815,2.0983,5927896.0
2006-09-27 22:15:00,2.09836,2.09849,2.09836,2.09846,1443726.0
2006-09-27 22:16:00,2.09846,2.09853,2.09842,2.09849,8969487.0
2006-09-27 22:17:00,2.09843,2.09844,2.09822,2.09822,4885852.0
2006-09-27 22:18:00,2.09827,2.09827,2.09807,2.09824,4695769.0
2006-09-27 22:19:00,2.09801,2.09833,2.09801,2.09813,4855030.0
2006-09-27 22:20:00,2.09829,2.09829,2.09804,2.09824,1094886.0
2006-09-27 22:21:00,2.09823,2.09829,2.09819,2.09819,13084597.0
2006-09-27 22:22:00,2.09816,2.09818,2.09802,2.09818,16020060.0
2006-09-27 22:23:00,2.0981,2.09839,2.0981,2.09839,4462797.0
2006-09-27 22:24:00,2.09841,2.09863,2.09833,2.09863,10900192.0
2006-09-27 22:25:00,2.09864,2.09877,2.09857,2.09877,6701908.0
2006-09-27 22:26:00,2.09864,2.09864,2.09796,2.09831,2440128.0
2006-09-27 22:27:00,2.09809,2.09832,2.09809,2.09824,135430.0
2006-09-27 22:28:00,2.09819,2.09833,2.09811,2.09817,6878181.0
2006-09-27 22:29:00,2.09813,2.0982,2.09802,2.0982,8881352.0
2006-09-27 22:30:00,2.09813,2.0983,2.09801,2.0983,1899200.0
2006-09-27 22:31:00,2.09831,2.09842,2.09826,2.09842,1498210.0
2006-09-27 22:32:00,2.09827,2.09827,2.09813,2.09821,289657.0
2006-09-27 22:33:00,2.09822,2.09828,2.09822,2.09824,9438473.0
2006-09-27 22:34:00,2.09818,2.09836,2.09809,2.09836,4178538.0
2006-09-27 22:35:00,2.09822,2.0986,2.09822,2.09848,9499832.0
2006-09-27 22:36:00,2.09843,2.09851,2.09837,2.09844,9094187.0
2006-09-27 22:37:00,2.09831,2.09834,2.09789,2.09809,5405042.0
2006-09-27 22:38:00,2.09826,2.0984,2.09787,2.0984,20929129.0
2006-09-27 22:39:00,2.0984,2.09864,2.09833,2.09864,3918754.0
2006-09-27 22:40:00,2.09853,2.09853,2.0982,2.09837,1771641.0
2006-09-27 22:41:00,2.09838,2.09856,2.09838,2.09856,3159003.0
2006-09-27 22:42:00,2.09852,2.09852,2.09832,2.0985,4533349.0
2006-09-27 22:43:00,2.09851,2.09851,2.09839,2.09848,7694100.0
2006-09-27 22:44:00,2.09851,2.09879,2.0985,2.09879,2740215.0
2006-09-27 22:45:00,2.09877,2.09877,2.09831,2.09846,3826844.0
2006-09-27 22:46:00,2.09849,2.09849,2.09826,2.09845,1223999.0
2006-09-27 22:47:00,2.09845,2.09865,2.09845,2.09859,3798989.0
2006-09-27 22:48:00,2.0988,2.0988,2.09864,2.09864,2632970.0
2006-09-27 22:49:00,2.0986,2.09872,2.09853,2.09872,4506774.0
2006-09-27 22:50:00,2.0987,2.0987,2.09831,2.09831,15454003.0
2006-09-27 22:51:00,2.09812,2.0983,2.09812,2.09823,1733686.0
2006-09-27 22:52:00,2.09808,2.09821,2.09805,2.09805,2045972.0
2006-09-27 22:53:00,2.09801,2.09815,2.09801,2.09809,13282927.0
2006-09-27 22:54:00,2.09813,2.0984,2.09813,2.0984,3514197.0
2006-09-27 22:55:00,2.09845,2.09851,2.09845,2.09847,1211814.0
2006-09-27 22:56:00,2.09842,2.09842,2.09819,2.09837,3998758.0
2006-09-27 22:57:00,2.09833,2.09833,2.098,2.09803,1959499.0
2006-09-27 22:58:00,2.09803,2.09829,2.09787,2.09787,14590440.0
2006-09-27 22:59:00,2.0984,2.09898,2.0984,2.09898,4849577.0
2006-09-27 23:00:00,2.09886,2.09895,2.09865,2.09868,2212715.0
2006-09-27 23:01:00,2.09863,2.09863,2.09837,2.09837,1636282.0
2006-09-27 23:02:00,2.09844,2.09844,2.09825,2.09825,2952356.0
2006-09-27 23:03:00,2.09825,2.09825,2.09807,2.09824,2080703.0
2006-09-27 23:04:00,2.0982,2.09822,2.09805,2.09822,3824681.0
2006-09-27 23:05:00,2.09811,2.09818,2.09786,2.09786,10685266.0
2006-09-27 23:06:00,2.09832,2.09832,2.09815,2.09829,11928887.0
2006-09-27 23:07:00,2.09824,2.09824,2.09809,2.09823,1353070.0
2006-09-27 23:08:00,2.09825,2.09836,2.09825,2.09831,1652663.0
2006-09-27 23:09:00,2.09819,2.09838,2.09817,2.09826,9543589.0
2006-09-27 23:10:00,2.09812,2.09823,2.09808,2.09808,5615765.0
2006-09-27 23:11:00,2.09797,2.09797,2.09789,2.09789,736106.0
2006-09-27 23:12:00,2.09778,2.09778,2.09772,2.09772,1473740.0
2006-09-27 23:13:00,2.09773,2.09798,2.09773,2.09798,9634884.0
2006-09-27 23:14:00,2.09805,2.09838,2.09805,2.09826,1208917.0
2006-09-27 23:15:00,2.09818,2.09854,2.09818,2.09854,11880072.0
2006-09-27 23:16:00,2.09862,2.0989,2.09862,2.09874,10037369.0
2006-09-27 23:17:00,2.09884,2.09884,2.09867,2.09876,3796844.0
2006-09-27 23:18:00,2.09879,2.09879,2.09846,2.09848,7171309.0
2006-09-27 23:19:00,2.09846,2.09846,2.09828,2.09831,1116747.0
2006-09-27 23:20:00,2.09821,2.09821,2.098,2.09807,17517724.0
2006-09-27 23:21:00,2.09818,2.09827,2.09815,2.09827,7295629.0
2006-09-27 23:22:00,2.0983,2.09852,2.09825,2.0985,2275869.0
2006-09-27 23:23:00,2.09843,2.09843,2.09815,2.09828,5485352.0
2006-09-27 23:24:00,2.09821,2.09846,2.09821,2.09846,8757848.0
2006-09-27 23:26:00,2.09848,2.09878,2.09844,2.09878,5591610.0
2006-09-27 23:27:00,2.09874,2.09874,2.09843,2.0985,2411831.0
2006-09-27 23:28:00,2.09835,2.09841,2.09815,2.09815,1482858.0
2006-09-27 23:30:00,2.0982,2.09846,2.0982,2.09846,1977753.0
2006-09-27 23:31:00,2.09842,2.09847,2.09842,2.09847,664431.0
2006-09-27 23:33:00,2.09837,2.09837,2.09825,2.09825,572890.0
2006-09-27 23:34:00,2.09833,2.09833,2.09822,2.09822,142605.0
2006-09-27 23:35:00,2.09824,2.09824,2.09803,2.09812,4905610.0
2006-09-27 23:37:00,2.09815,2.09848,2.09815,2.09848,2574081.0
2006-09-27 23:38:00,2.09848,2.09879,2.09848,2.09879,33476242.0
2006-09-27 23:39:00,2.09883,2.099,2.09878,2.09891,11591890.0
2006-09-27 23:41:00,2.09906,2.09916,2.09892,2.09916,2433845.0
2006-09-27 23:42:00,2.09912,2.09912,2.09887,2.09896,4455724.0
2006-09-27 23:43:00,2.09891,2.09891,2.09857,2.09872,2857833.0
2006-09-27 23:45:00,2.09871,2.09875,2.09853,2.09853,3541683.0
2006-09-27 23:46:00,2.09854,2.09862,2.09847,2.09856,1672413.0
2006-09-27 23:48:00,2.09866,2.09876,2.09859,2.09872,5591641.0
2006-09-27 23:49:00,2.09863,2.09863,2.09837,2.09849,505981.0
2006-09-27 23:50:00,2.0986,2.09902,2.09857,2.09902,1961616.0
2006-09-27 23:51:00,2.09908,2.09908,2.09877,2.09877,1678708.0
2006-09-27 23:53:00,2.09886,2.09895,2.09884,2.09895,3255637.0
2006-09-27 23:54:00,2.09887,2.09917,2.09887,2.09917,5647592.0
2006-09-27 23:55:00,2.09906,2.09943,2.09906,2.09943,2590538.0
2006-09-27 23:56:00,2.09933,2.09939,2.09924,2.09924,1533820.0
2006-09-27 23:57:00,2.09929,2.0994,2.09925,2.0994,1332718.0
2006-09-27 23:58:00,2.09931,2.09938,2.09924,2.09926,7460045.0
2006-09-27 23:59:00,2.09907,2.09932,2.09907,2.09926,3345206.0
2006-09-28 00:00:00,2.09913,2.09913,2.09881,2.09894,22086753.0
2006-09-28 00:01:00,2.09887,2.09893,2.09834,2.09845,17458827.0
2006-09-28 00:02:00,2.09847,2.09855,2.09846,2.09855,1754584.0
2006-09-28 00:03:00,2.0986,2.09869,2.0986,2.09869,448023.0
2006-09-28 00:04:00,2.09877,2.09889,2.09875,2.09885,4790377.0
2006-09-28 00:05:00,2.09893,2.09904,2.09892,2.09904,2311946.0
2006-09-28 00:06:00,2.09899,2.09928,2.09899,2.09928,4404241.0
2006-09-28 00:07:00,2.09925,2.09942,2.09924,2.09942,19850206.0
2006-09-28 00:08:00,2.09935,2.0998,2.09935,2.0998,20886992.0
2006-09-28 00:10:00,2.09978,2.09978,2.09964,2.09968,2782019.0
2006-09-28 00:11:00,2.09962,2.09964,2.0994,2.0994,7454799.0
2006-09-28 00:12:00,2.09938,2.09938,2.09915,2.09925,2471871.0
2006-09-28 00:13:00,2.09923,2.09923,2.09917,2.09917,346941.0
2006-09-28 00:14:00,2.09897,2.09905,2.09886,2.09886,18213162.0
2006-09-28 00:15:00,2.09873,2.0988,2.09873,2.0988,1693876.0
2006-09-28 00:16:00,2.09891,2.09909,2.09891,2.09909,3641526.0
2006-09-28 00:17:00,2.09915,2.09915,2.09904,2.09904,2319895.0
2006-09-28 00:18:00,2.09905,2.09905,2.09867,2.09867,6044309.0
2006-09-28 00:19:00,2.09882,2.09919,2.09882,2.09919,2500606.0
2006-09-28 00:20:00,2.09919,2.09919,2.09905,2.09905,797506.0
2006-09-28 00:21:00,2.09912,2.0994,2.09907,2.0994,6034888.0
2006-09-28 00:22:00,2.09936,2.09936,2.09924,2.09924,4186438.0
2006-09-28 00:23:00,2.09918,2.09918,2.09913,2.09913,363731.0
2006-09-28 00:24:00,2.09907,2.09909,2.09907,2.09909,595709.0
2006-09-28 00:25:00,2.09904,2.09904,2.09885,2.09893,764086.0
2006-09-28 00:26:00,2.09895,2.09902,2.09895,2.09902,3278281.0
2006-09-28 00:27:00,2.09894,2.09907,2.09889,2.09903,11693346.0
2006-09-28 00:28:00,2.09896,2.09904,2.0989,2.09904,4909337.0
2006-09-28 00:29:00,2.09893,2.09899,2.09893,2.09894,884604.0
2006-09-28 00:31:00,2.09898,2.09898,2.09864,2.09871,1917726.0
2006-09-28 00:32:00,2.09878,2.09885,2.09863,2.09885,4487842.0
2006-09-28 00:33:00,2.09889,2.09889,2.09859,2.09868,4162204.0
2006-09-28 00:34:00,2.09876,2.09908,2.09872,2.09908,722417.0
2006-09-28 00:35:00,2.09913,2.09929,2.09911,2.09929,3020055.0
2006-09-28 00:36:00,2.09936,2.09954,2.09894,2.09949,9172460.0
2006-09-28 00:37:00,2.09963,2.09963,2.09941,2.09957,6574643.0
2006-09-28 00:38:00,2.09972,2.09997,2.09972,2.09992,12038210.0
2006-09-28 00:39:00,2.10003,2.10003,2.09963,2.09963,5476697.0
2006-09-28 00:40:00,2.09963,2.09963,2.09938,2.09945,2979332.0
2006-09-28 00:41:00,2.09959,2.09974,2.09959,2.09973,2656207.0
2006-09-28 00:42:00,2.09965,2.09965,2.0994,2.09942,837864.0
2006-09-28 00:43:00,2.09933,2.09952,2.0993,2.09952,4780709.0
2006-09-28 00:44:00,2.09948,2.09977,2.09948,2.09977,1450298.0
2006-09-28 00:45:00,2.09971,2.09988,2.09971,2.09986,2254570.0
2006-09-28 00:46:00,2.10005,2.10005,2.09961,2.09961,7395978.0
2006-09-28 00:47:00,2.09979,2.10006,2.09979,2.10006,16276264.0
2006-09-28 00:48:00,2.10003,2.10005,2.10002,2.10005,1680016.0
2006-09-28 00:50:00,2.09996,2.09996,2.09993,2.09993,863566.0
2006-09-28 00:51:00,2.09986,2.09986,2.09969,2.09969,2078688.0
2006-09-28 00:52:00,2.09966,2.09966,2.09947,2.09947,3675130.0
2006-09-28 00:53:00,2.0993,2.09932,2.09916,2.09918,807069.0
2006-09-28 00:55:00,2.09923,2.09954,2.09923,2.09954,9769364.0
2006-09-28 00:56:00,2.0996,2.0996,2.09946,2.09946,3725129.0
2006-09-28 00:57:00,2.09938,2.09942,2.09935,2.09942,1154197.0
2006-09-28 00:58:00,2.0993,2.0993,2.09925,2.09925,719940.0
2006-09-28 00:59:00,2.0993,2.09936,2.0993,2.09931,1661756.0
2006-09-28 01:00:00,2.09933,2.09933,2.0992,2.0992,2756683.0
2006-09-28 01:01:00,2.09935,2.0994,2.09926,2.0993,5512190.0
2006-09-28 01:02:00,2.09943,2.09943,2.09918,2.09942,5888812.0
2006-09-28 01:03:00,2.09948,2.09981,2.09948,2.09971,15058534.0
2006-09-28 01:04:00,2.09969,2.09969,2.09947,2.09956,4758341.0
2006-09-28 01:05:00,2.09952,2.09966,2.09942,2.09966,18301833.0
2006-09-28 01:06:00,2.0997,2.09978,2.0997,2.09978,135772.0
2006-09-28 01:07:00,2.09986,2.09995,2.09986,2.09993,2920651.0
2006-09-28 01:08:00,2.09995,2.10004,2.09993,2.09993,4413554.0
2006-09-28 01:09:00,2.09996,2.1001,2.09996,2.10008,1955564.0
2006-09-28 01:10:00,2.10001,2.10031,2.10001,2.10031,2245005.0
2006-09-28 01:11:00,2.10031,2.10031,2.09997,2.10012,6960823.0
2006-09-28 01:12:00,2.10018,2.10018,2.10006,2.10011,2360089.0
2006-09-28 01:13:00,2.10006,2.10009,2.09982,2.09982,4273579.0
2006-09-28 01:14:00,2.09987,2.09997,2.09976,2.09976,2274040.0
2006-09-28 01:15:00,2.09973,2.09982,2.09973,2.09982,3083734.0
2006-09-28 01:16:00,2.09979,2.1001,2.09979,2.1001,4445704.0
2006-09-28 01:17:00,2.10013,2.10046,2.10013,2.10046,9152127.0
2006-09-28 01:18:00,2.10052,2.10052,2.10043,2.10052,2114540.0
2006-09-28 01:19:00,2.10058,2.10064,2.10058,2.10062,448352.0
2006-09-28 01:20:00,2.10064,2.10064,2.10028,2.10028,6186117.0
2006-09-28 01:21:00,2.1004,2.10047,2.1004,2.10047,3393578.0
2006-09-28 01:22:00,2.1004,2.10041,2.09983,2.10018,5759200.0
2006-09-28 01:23:00,2.10015,2.10015,2.10002,2.10002,5205751.0
2006-09-28 01:24:00,2.10002,2.10002,2.09976,2.09996,1465813.0
2006-09-28 01:25:00,2.09997,2.1002,2.09993,2.1002,7666323.0
2006-09-28 01:26:00,2.10014,2.10014,2.09983,2.09983,281230.0
2006-09-28 01:27:00,2.09978,2.09978,2.09967,2.09967,1902154.0
2006-09-28 01:28:00,2.09963,2.09976,2.09956,2.09976,9833339.0
2006-09-28 01:29:00,2.09974,2.09977,2.09965,2.09966,856857.0
2006-09-28 01:30:00,2.09965,2.09965,2.09949,2.09958,4816823.0
2006-09-28 01:31:00,2.09959,2.09961,2.09931,2.09934,4848805.0
2006-09-28 01:32:00,2.09931,2.09945,2.0993,2.09939,6266532.0
2006-09-28 01:33:00,2.09933,2.0994,2.09933,2.09936,6537988.0
2006-09-28 01:34:00,2.09943,2.09946,2.09937,2.09946,4627558.0
2006-09-28 01:35:00,2.09937,2.09937,2.09897,2.09917,1103291.0
2006-09-28 01:36:00,2.09923,2.09952,2.09923,2.09952,17290852.0
2006-09-28 01:37:00,2.09953,2.09973,2.09948,2.09968,5383312.0
2006-09-28 01:38:00,2.09974,2.09997,2.09974,2.09997,5134820.0
2006-09-28 01:39:00,2.0999,2.0999,2.09969,2.09971,7843442.0
2006-09-28 01:40:00,2.09983,2.09983,2.09978,2.09978,1758547.0
2006-09-28 01:41:00,2.09997,2.09997,2.0998,2.0998,4776025.0
2006-09-28 01:42:00,2.09983,2.09998,2.09983,2.09998,11477137.0
2006-09-28 01:43:00,2.1,2.10032,2.09995,2.10032,3991254.0
2006-09-28 01:44:00,2.1005,2.10058,2.10035,2.10035,7053021.0
2006-09-28 01:45:00,2.10022,2.10022,2.1002,2.1002,4158738.0
2006-09-28 01:46:00,2.10012,2.1002,2.10008,2.1002,4613709.0
2006-09-28 01:47:00,2.10011,2.10019,2.09999,2.10019,8255844.0
2006-09-28 01:48:00,2.10036,2.10059,2.10036,2.10059,9989865.0
2006-09-28 01:49:00,2.10057,2.10057,2.10026,2.10026,1551795.0
2006-09-28 01:50:00,2.10033,2.10056,2.10021,2.10056,1188263.0
2006-09-28 01:51:00,2.10052,2.10062,2.10052,2.10062,2194409.0
2006-09-28 01:52:00,2.10076,2.10087,2.10066,2.10066,1132063.0
2006-09-28 01:53:00,2.10066,2.10066,2.10032,2.10051,876514.0
2006-09-28 01:54:00,2.1006,2.10111,2.1006,2.10111,3742232.0
2006-09-28 01:55:00,2.10116,2.10133,2.10116,2.10124,7606850.0
2006-09-28 01:56:00,2.10126,2.10172,2.10126,2.10172,3162550.0
2006-09-28 01:57:00,2.10155,2.10155,2.10137,2.10137,2837475.0
2006-09-28 01:58:00,2.10139,2.10139,2.0998,2.1011,6934854.0
2006-09-28 01:59:00,2.10106,2.10106,2.10089,2.10091,2298507.0
2006-09-28 02:00:00,2.10057,2.10063,2.10033,2.10033,2405053.0
2006-09-28 02:01:00,2.10019,2.10019,2.09846,2.09977,6812903.0
2006-09-28 02:02:00,2.09978,2.09998,2.09978,2.09998,1846395.0
2006-09-28 02:03:00,2.10016,2.10016,2.09996,2.09996,3402786.0
2006-09-28 02:04:00,2.09992,2.1001,2.09992,2.09996,7991229.0
2006-09-28 02:05:00,2.09995,2.10007,2.09993,2.09993,3404196.0
2006-09-28 02:06:00,2.09983,2.09983,2.09955,2.09959,893398.0
2006-09-28 02:07:00,2.09951,2.09967,2.09951,2.09967,1103374.0
2006-09-28 02:09:00,2.09971,2.09982,2.09964,2.09982,1153318.0
2006-09-28 02:10:00,2.09973,2.09989,2.09969,2.09989,1468807.0
2006-09-28 02:11:00,2.09992,2.10004,2.09992,2.10004,9479849.0
2006-09-28 02:12:00,2.10008,2.10017,2.10008,2.10017,8272385.0
2006-09-28 02:13:00,2.10028,2.10032,2.10026,2.10031,4402395.0
2006-09-28 02:14:00,2.10032,2.10052,2.1003,2.10052,5906518.0
2006-09-28 02:15:00,2.10051,2.10051,2.10043,2.10049,1357070.0
2006-09-28 02:16:00,2.1004,2.10045,2.10034,2.10038,4290288.0
2006-09-28 02:17:00,2.10046,2.10058,2.10046,2.10058,2577434.0
2006-09-28 02:18:00,2.10068,2.10072,2.10066,2.10072,585532.0
2006-09-28 02:19:00,2.10078,2.10093,2.10078,2.10093,857144.0
2006-09-28 02:20:00,2.10095,2.10095,2.10083,2.10083,7355755.0
2006-09-28 02:21:00,2.10075,2.10079,2.10059,2.10059,5229596.0
2006-09-28 02:22:00,2.10053,2.10058,2.10028,2.10039,3400681.0
2006-09-28 02:23:00,2.10045,2.10057,2.10045,2.10056,6195839.0
2006-09-28 02:24:00,2.10074,2.10074,2.10059,2.10062,1116692.0
2006-09-28 02:25:00,2.10074,2.1012,2.10074,2.1012,4668169.0
2006-09-28 02:26:00,2.10126,2.10148,2.10126,2.10132,6232592.0
2006-09-28 02:27:00,2.10139,2.10141,2.10122,2.10127,21963240.0
2006-09-28 02:28:00,2.10118,2.10118,2.10097,2.10103,5030952.0
2006-09-28 02:29:00,2.10104,2.10118,2.10104,2.1011,4818268.0
2006-09-28 02:30:00,2.10107,2.10112,2.10096,2.10112,857372.0
2006-09-28 02:31:00,2.10116,2.1012,2.10104,2.10113,10769180.0
2006-09-28 02:32:00,2.10112,2.10112,2.10094,2.10094,1847289.0
2006-09-28 02:33:00,2.10087,2.10087,2.10065,2.10065,293041.0
2006-09-28 02:34:00,2.10067,2.10076,2.10054,2.10076,3656621.0
2006-09-28 02:35:00,2.10081,2.1009,2.10078,2.1009,1377126.0
2006-09-28 02:36:00,2.10093,2.10107,2.10093,2.10107,4738531.0
2006-09-28 02:37:00,2.10107,2.10118,2.10068,2.10118,5698793.0
2006-09-28 02:38:00,2.10116,2.10139,2.1011,2.10139,597466.0
2006-09-28 02:39:00,2.10126,2.10126,2.1009,2.10097,6855183.0
2006-09-28 02:40:00,2.10098,2.10105,2.10092,2.10092,1206616.0
2006-09-28 02:41:00,2.10079,2.10079,2.10058,2.10076,2206552.0
2006-09-28 02:42:00,2.10068,2.10068,2.10053,2.10053,9599460.0
2006-09-28 02:43:00,2.1007,2.1009,2.1007,2.1009,4622755.0
2006-09-28 02:44:00,2.10104,2.10118,2.10104,2.10118,715847.0
2006-09-28 02:45:00,2.10111,2.10111,2.1009,2.1009,2452061.0
2006-09-28 02:46:00,2.10094,2.10105,2.10094,2.10105,1211148.0
2006-09-28 02:47:00,2.10106,2.10106,2.10075,2.10088,2205898.0
2006-09-28 02:48:00,2.10097,2.10107,2.1008,2.1008,6768596.0
2006-09-28 02:50:00,2.10066,2.10066,2.10053,2.10053,1831567.0
2006-09-28 02:51:00,2.1006,2.10074,2.1006,2.10074,4366829.0
2006-09-28 02:52:00,2.10069,2.10089,2.10069,2.10089,2744971.0
2006-09-28 02:53:00,2.1009,2.1009,2.10088,2.10088,124150.0
2006-09-28 02:54:00,2.10088,2.10088,2.10068,2.10083,20114113.0
2006-09-28 02:55:00,2.10096,2.10104,2.10093,2.10102,4630087.0
2006-09-28 02:56:00,2.10098,2.10098,2.10075,2.10075,15797875.0
2006-09-28 02:57:00,2.10077,2.10091,2.1007,2.10091,5460188.0
2006-09-28 02:58:00,2.10075,2.10091,2.10075,2.10091,5131438.0
2006-09-28 02:59:00,2.10074,2.10082,2.10066,2.10073,2511097.0
2006-09-28 03:00:00,2.1007,2.10085,2.1007,2.10085,1649222.0
2006-09-28 03:02:00,2.10091,2.10102,2.10091,2.10102,1230357.0
2006-09-28 03:03:00,2.10104,2.10104,2.10084,2.10101,4135357.0
2006-09-28 03:04:00,2.10095,2.10095,2.10079,2.10091,9374688.0
2006-09-28 03:05:00,2.10087,2.10092,2.10083,2.10084,3708912.0
2006-09-28 03:06:00,2.10086,2.10088,2.10073,2.10076,775656.0
2006-09-28 03:07:00,2.10076,2.10091,2.10076,2.10091,215127.0
2006-09-28 03:08:00,2.10094,2.10109,2.10082,2.10109,2011893.0
2006-09-28 03:09:00,2.10117,2.10128,2.10107,2.10128,558211.0
2006-09-28 03:11:00,2.10131,2.10131,2.10117,2.10117,1820170.0
2006-09-28 03:12:00,2.10114,2.10114,2.10098,2.10098,9083017.0
2006-09-28 03:13:00,2.10086,2.10093,2.10086,2.10093,489339.0
2006-09-28 03:14:00,2.10087,2.10089,2.10072,2.10072,8664805.0
2006-09-28 03:15:00,2.10064,2.10074,2.10053,2.10053,1513090.0
2006-09-28 03:16:00,2.10052,2.10052,2.10042,2.10042,5191908.0
2006-09-28 03:17:00,2.10045,2.10047,2.10037,2.10041,909832.0
2006-09-28 03:18:00,2.10048,2.10065,2.10048,2.10065,2377376.0
2006-09-28 03:19:00,2.10055,2.10056,2.10029,2.10054,3028699.0
2006-09-28 03:20:00,2.10049,2.10054,2.10045,2.10045,5375110.0
2006-09-28 03:21:00,2.10035,2.1006,2.10026,2.1006,11915481.0
2006-09-28 03:22:00,2.10064,2.10084,2.10064,2.10084,4928025.0
2006-09-28 03:23:00,2.10077,2.10113,2.10066,2.10091,8545468.0
2006-09-28 03:25:00,2.10087,2.10087,2.10066,2.10072,659983.0
2006-09-28 03:26:00,2.10052,2.10072,2.10052,2.10054,3812241.0
2006-09-28 03:27:00,2.10039,2.10066,2.10028,2.10066,4598199.0
2006-09-28 03:28:00,2.10065,2.10073,2.10047,2.10073,2009142.0
2006-09-28 03:29:00,2.10072,2.10072,2.10057,2.10057,4008697.0
2006-09-28 03:30:00,2.10055,2.10061,2.10053,2.10053,967099.0
2006-09-28 03:31:00,2.10063,2.10063,2.1004,2.1004,4500676.0
2006-09-28 03:32:00,2.1003,2.1003,2.10015,2.10015,858053.0
2006-09-28 03:33:00,2.10025,2.10059,2.10025,2.10059,3267823.0
2006-09-28 03:34:00,2.1006,2.10093,2.10045,2.10086,7815164.0
2006-09-28 03:36:00,2.10095,2.10105,2.10095,2.10105,3876425.0
2006-09-28 03:37:00,2.10095,2.10138,2.10095,2.10114,2064394.0
2006-09-28 03:38:00,2.10109,2.10109,2.1008,2.1008,5621548.0
2006-09-28 03:39:00,2.1007,2.10108,2.1007,2.10108,25801322.0
2006-09-28 03:40:00,2.10104,2.10104,2.10083,2.10083,4276603.0
2006-09-28 03:41:00,2.10066,2.1008,2.10046,2.10061,6516073.0
2006-09-28 03:42:00,2.10054,2.10054,2.10048,2.10048,2261106.0
2006-09-28 03:43:00,2.10042,2.10067,2.10042,2.10067,3976053.0
2006-09-28 03:44:00,2.10073,2.10091,2.10062,2.10081,4308902.0
2006-09-28 03:46:00,2.10099,2.10113,2.10097,2.10113,2104493.0
2006-09-28 03:47:00,2.10113,2.10113,2.10097,2.10099,1685488.0
2006-09-28 03:48:00,2.10092,2.10095,2.10074,2.10074,7149514.0
2006-09-28 03:49:00,2.10073,2.10099,2.10073,2.10099,14962261.0
2006-09-28 03:50:00,2.10092,2.10121,2.10088,2.10117,7224381.0
2006-09-28 03:51:00,2.10119,2.10157,2.10119,2.10141,21085384.0
2006-09-28 03:52:00,2.10148,2.10148,2.1013,2.10131,5453715.0
2006-09-28 03:53:00,2.10134,2.10134,2.10104,2.10104,4126526.0
2006-09-28 03:54:00,2.10109,2.10109,2.10098,2.10101,2107709.0
2006-09-28 03:55:00,2.10089,2.10089,2.10059,2.10063,5047815.0
2006-09-28 03:56:00,2.10063,2.10087,2.10063,2.10087,4752470.0
2006-09-28 03:57:00,2.10079,2.10079,2.10057,2.10061,1874355.0
2006-09-28 03:58:00,2.10056,2.10074,2.10027,2.10066,17820584.0
2006-09-28 03:59:00,2.1007,2.10075,2.10062,2.1007,22496183.0
2006-09-28 04:00:00,2.10069,2.10075,2.10059,2.10066,3601645.0
2006-09-28 04:01:00,2.10061,2.10061,2.10042,2.10044,7811564.0
2006-09-28 04:02:00,2.10053,2.10078,2.10051,2.10078,1665055.0
2006-09-28 04:03:00,2.10066,2.10066,2.10018,2.10018,1561457.0
2006-09-28 04:04:00,2.10024,2.10029,2.10007,2.10023,4472445.0
2006-09-28 04:05:00,2.10033,2.10033,2.10005,2.10005,4884641.0
2006-09-28 04:06:00,2.10016,2.10028,2.10016,2.10028,3135848.0
2006-09-28 04:07:00,2.10008,2.10028,2.10008,2.10028,5963134.0
2006-09-28 04:08:00,2.10022,2.10026,2.10009,2.10024,1580555.0
2006-09-28 04:10:00,2.1002,2.1002,2.10005,2.1001,553832.0
2006-09-28 04:11:00,2.10004,2.10022,2.09982,2.10022,6127824.0
2006-09-28 04:12:00,2.10022,2.10042,2.09992,2.10042,5640645.0
2006-09-28 04:13:00,2.10039,2.10044,2.10028,2.10035,1685051.0
2006-09-28 04:14:00,2.10016,2.10024,2.10009,2.10009,3273576.0
2006-09-28 04:15:00,2.10005,2.10005,2.09965,2.09965,1034770.0
2006-09-28 04:16:00,2.09958,2.09962,2.09943,2.09962,2723561.0
2006-09-28 04:17:00,2.09967,2.0998,2.09961,2.0997,4161895.0
2006-09-28 04:18:00,2.0997,2.0997,2.09934,2.09965,3132735.0
2006-09-28 04:19:00,2.09952,2.09988,2.09941,2.09962,7880457.0
2006-09-28 04:20:00,2.09933,2.09933,2.09897,2.09897,18099750.0
2006-09-28 04:21:00,2.09881,2.09881,2.09846,2.09846,6650441.0
2006-09-28 04:22:00,2.09853,2.09871,2.09853,2.09866,2378123.0
2006-09-28 04:23:00,2.09858,2.09879,2.09858,2.09879,6088454.0
2006-09-28 04:24:00,2.09878,2.09888,2.09878,2.09884,5020582.0
2006-09-28 04:25:00,2.09881,2.09892,2.09881,2.09892,135570.0
2006-09-28 04:26:00,2.09876,2.09876,2.09854,2.09854,583271.0
2006-09-28 04:27:00,2.09847,2.09847,2.09827,2.09827,9287745.0
2006-09-28 04:28:00,2.09836,2.09836,2.09836,2.09836,636306.0
2006-09-28 04:29:00,2.09842,2.09851,2.09838,2.09842,2124806.0
2006-09-28 04:30:00,2.09856,2.09863,2.09851,2.09851,12506225.0
2006-09-28 04:31:00,2.09834,2.09851,2.09834,2.09845,1602571.0
2006-09-28 04:32:00,2.09863,2.09895,2.09863,2.09895,3103650.0
2006-09-28 04:33:00,2.09892,2.09892,2.09867,2.09869,4125649.0
2006-09-28 04:34:00,2.09872,2.09903,2.09872,2.09903,12983928.0
2006-09-28 04:35:00,2.09901,2.09901,2.09876,2.09876,8787378.0
2006-09-28 04:36:00,2.09883,2.09885,2.09854,2.09863,5492491.0
2006-09-28 04:37:00,2.09855,2.09857,2.09827,2.0983,2251580.0
2006-09-28 04:38:00,2.0984,2.09849,2.0984,2.09849,3495020.0
2006-09-28 04:39:00,2.09869,2.09871,2.09847,2.09847,18397106.0
2006-09-28 04:40:00,2.09834,2.09843,2.09826,2.09839,1086225.0
2006-09-28 04:41:00,2.09838,2.09843,2.09833,2.09842,7662475.0
2006-09-28 04:42:00,2.09821,2.09829,2.09788,2.09788,4161868.0
2006-09-28 04:43:00,2.09775,2.0979,2.09775,2.09785,9364092.0
2006-09-28 04:44:00,2.09788,2.0979,2.09763,2.09763,12544955.0
2006-09-28 04:45:00,2.09775,2.09787,2.09775,2.09782,1230951.0
2006-09-28 04:46:00,2.09796,2.09797,2.09793,2.09793,9329799.0
2006-09-28 04:47:00,2.09802,2.09813,2.09802,2.09806,1485174.0
2006-09-28 04:48:00,2.0981,2.0981,2.098,2.098,675946.0
2006-09-28 04:49:00,2.098,2.098,2.09764,2.09764,5244455.0
2006-09-28 04:50:00,2.09773,2.09773,2.09746,2.09746,8226067.0
2006-09-28 04:51:00,2.09759,2.09759,2.09755,2.09755,1541233.0
2006-09-28 04:52:00,2.09761,2.09774,2.09755,2.09773,1285822.0
2006-09-28 04:53:00,2.09776,2.09776,2.09759,2.09776,11745655.0
2006-09-28 04:54:00,2.09734,2.09781,2.09734,2.09759,10899996.0
2006-09-28 04:55:00,2.09771,2.09788,2.09756,2.09788,4109026.0
2006-09-28 04:56:00,2.09793,2.09799,2.09787,2.09799,2038308.0
2006-09-28 04:57:00,2.09794,2.09794,2.09781,2.09782,2844821.0
2006-09-28 04:58:00,2.09775,2.09794,2.09775,2.09794,1519296.0
2006-09-28 04:59:00,2.09799,2.09812,2.09793,2.098,2430486.0
2006-09-28 05:00:00,2.0981,2.0981,2.09794,2.09807,4484536.0
2006-09-28 05:01:00,2.09772,2.09816,2.09772,2.09793,13305161.0
2006-09-28 05:02:00,2.09786,2.09817,2.09781,2.09817,1943902.0
2006-09-28 05:03:00,2.09817,2.09837,2.09805,2.09837,4164506.0
2006-09-28 05:04:00,2.09833,2.09834,2.09813,2.09813,1113492.0
2006-09-28 05:05:00,2.09811,2.09821,2.09805,2.09805,3379360.0
2006-09-28 05:06:00,2.09795,2.09795,2.09755,2.09755,13274961.0
2006-09-28 05:07:00,2.09742,2.0977,2.09742,2.09767,1885341.0
2006-09-28 05:08:00,2.09761,2.09761,2.09741,2.09741,4414557.0
2006-09-28 05:09:00,2.09753,2.09758,2.09741,2.09753,14630317.0
2006-09-28 05:10:00,2.09757,2.09766,2.09751,2.09756,4149502.0
2006-09-28 05:11:00,2.09742,2.09742,2.09705,2.09705,2312205.0
2006-09-28 05:12:00,2.09691,2.09699,2.09659,2.09659,5575681.0
2006-09-28 05:13:00,2.09664,2.09693,2.09664,2.09687,1358488.0
2006-09-28 05:14:00,2.09693,2.09699,2.09682,2.09689,4095508.0
2006-09-28 05:15:00,2.09687,2.09693,2.09687,2.09693,279537.0
2006-09-28 05:16:00,2.09688,2.09694,2.09688,2.0969,7253113.0
2006-09-28 05:17:00,2.09689,2.09689,2.09676,2.09681,4506311.0
2006-09-28 05:18:00,2.09684,2.09691,2.09679,2.09679,3219530.0
2006-09-28 05:19:00,2.09679,2.09679,2.09656,2.09657,1839902.0
2006-09-28 05:20:00,2.09656,2.09662,2.09641,2.09662,2530660.0
2006-09-28 05:21:00,2.09668,2.09679,2.09635,2.09679,20674829.0
2006-09-28 05:22:00,2.09665,2.09703,2.0966,2.09697,5604594.0
2006-09-28 05:23:00,2.09707,2.09724,2.09706,2.09724,8565682.0
2006-09-28 05:24:00,2.09727,2.09761,2.09726,2.09744,9739422.0
2006-09-28 05:25:00,2.09766,2.09766,2.09745,2.09763,4319350.0
2006-09-28 05:26:00,2.09782,2.09802,2.09782,2.09802,9499269.0
2006-09-28 05:27:00,2.09803,2.09803,2.09794,2.09794,307263.0
2006-09-28 05:28:00,2.09804,2.09805,2.09793,2.09795,2498159.0
2006-09-28 05:29:00,2.09791,2.09791,2.0977,2.09775,1760310.0
2006-09-28 05:30:00,2.09773,2.09773,2.09754,2.09773,8315095.0
2006-09-28 05:31:00,2.09775,2.09785,2.09775,2.09785,3168853.0
2006-09-28 05:32:00,2.09779,2.09779,2.09742,2.09742,139546.0
2006-09-28 05:33:00,2.09762,2.09762,2.0972,2.09748,2514041.0
2006-09-28 05:34:00,2.09753,2.09771,2.09746,2.09771,9824587.0
2006-09-28 05:35:00,2.09775,2.09776,2.09755,2.09771,8331858.0
2006-09-28 05:36:00,2.09782,2.09786,2.09767,2.09767,12626415.0
2006-09-28 05:37:00,2.0978,2.09795,2.0978,2.09795,3138948.0
2006-09-28 05:38:00,2.09794,2.09794,2.09787,2.09787,13970314.0
2006-09-28 05:40:00,2.09774,2.09792,2.09758,2.09758,4758899.0
2006-09-28 05:41:00,2.09772,2.09781,2.09763,2.09781,4335489.0
2006-09-28 05:42:00,2.09776,2.09785,2.09776,2.09779,4788172.0
2006-09-28 05:43:00,2.09782,2.09785,2.09775,2.09784,8656136.0
2006-09-28 05:44:00,2.09787,2.0979,2.09783,2.0979,1418616.0
2006-09-28 05:45:00,2.09791,2.09814,2.09791,2.09814,18979973.0
2006-09-28 05:46:00,2.09817,2.09841,2.09811,2.09841,5681623.0
2006-09-28 05:47:00,2.09841,2.09841,2.0983,2.0983,1449638.0
2006-09-28 05:48:00,2.09817,2.09817,2.0978,2.09815,5068173.0
2006-09-28 05:49:00,2.09816,2.09816,2.09799,2.09801,3738252.0
2006-09-28 05:50:00,2.09776,2.09788,2.09776,2.09788,679755.0
2006-09-28 05:51:00,2.09775,2.09784,2.09743,2.09743,2691310.0
2006-09-28 05:52:00,2.0976,2.0977,2.09745,2.09745,5193740.0
2006-09-28 05:53:00,2.09754,2.09773,2.09754,2.09773,8655548.0
2006-09-28 05:54:00,2.09784,2.09788,2.0976,2.09771,5760590.0
2006-09-28 05:55:00,2.09783,2.09787,2.09775,2.09777,22455046.0
2006-09-28 05:56:00,2.09775,2.09789,2.09757,2.09789,2235050.0
2006-09-28 05:57:00,2.09802,2.09818,2.09802,2.09818,17254399.0
2006-09-28 05:58:00,2.09818,2.09818,2.09798,2.09798,1876871.0
2006-09-28 05:59:00,2.09796,2.09797,2.09778,2.09797,1130199.0
2006-09-28 06:00:00,2.09805,2.09832,2.09801,2.09822,2810549.0
2006-09-28 06:01:00,2.0982,2.0982,2.09793,2.09793,3661875.0
2006-09-28 06:02:00,2.09804,2.09804,2.09788,2.09788,2036361.0
2006-09-28 06:03:00,2.0977,2.09776,2.09757,2.09776,6415469.0
2006-09-28 06:04:00,2.09787,2.09809,2.09787,2.09809,2141317.0
2006-09-28 06:05:00,2.09808,2.09809,2.09805,2.09806,11597166.0
2006-09-28 06:06:00,2.09799,2.09812,2.09799,2.09808,12055533.0
2006-09-28 06:07:00,2.0981,2.09811,2.09794,2.09804,5009624.0
2006-09-28 06:08:00,2.09798,2.09798,2.09788,2.09796,922365.0
2006-09-28 06:09:00,2.09793,2.09805,2.09784,2.09805,8227450.0
2006-09-28 06:10:00,2.09802,2.09811,2.09798,2.09798,3519845.0
2006-09-28 06:11:00,2.09799,2.09803,2.09799,2.09803,554937.0
2006-09-28 06:12:00,2.09798,2.098,2.09783,2.09786,5638769.0
2006-09-28 06:13:00,2.09794,2.098,2.09794,2.09799,729014.0
2006-09-28 06:14:00,2.09791,2.09802,2.09785,2.09785,9682844.0
2006-09-28 06:15:00,2.09785,2.09815,2.09781,2.09815,9030844.0
2006-09-28 06:16:00,2.09807,2.09819,2.09807,2.09818,7295250.0
2006-09-28 06:17:00,2.09811,2.09841,2.09809,2.09841,6405939.0
2006-09-28 06:18:00,2.09842,2.09873,2.09842,2.09873,1459958.0
2006-09-28 06:20:00,2.09873,2.09873,2.09851,2.09853,2587812.0
2006-09-28 06:21:00,2.09835,2.09848,2.09835,2.09846,13364484.0
2006-09-28 06:22:00,2.09849,2.09883,2.0984,2.09883,4966361.0
2006-09-28 06:23:00,2.09877,2.09877,2.0985,2.0985,4873941.0
2006-09-28 06:24:00,2.09858,2.09881,2.09857,2.09872,2781464.0
2006-09-28 06:25:00,2.09863,2.09866,2.09849,2.09849,9889021.0
2006-09-28 06:26:00,2.09844,2.09844,2.09821,2.09824,4276677.0
2006-09-28 06:27:00,2.09775,2.09812,2.09775,2.09808,11846396.0
2006-09-28 06:28:00,2.09806,2.09822,2.09804,2.09804,5072569.0
2006-09-28 06:29:00,2.09795,2.09816,2.0979,2.09807,1499915.0
2006-09-28 06:30:00,2.09804,2.09806,2.09789,2.09802,14673238.0
2006-09-28 06:31:00,2.09801,2.09801,2.09778,2.09778,3012894.0
2006-09-28 06:32:00,2.09778,2.09778,2.09748,2.09748,12767891.0
2006-09-28 06:33:00,2.09777,2.09794,2.09663,2.09663,2977113.0
2006-09-28 06:34:00,2.09809,2.09809,2.09802,2.09802,3314313.0
2006-09-28 06:35:00,2.09796,2.09802,2.09781,2.09798,4027094.0
2006-09-28 06:36:00,2.09799,2.09827,2.09799,2.09824,10556398.0
2006-09-28 06:37:00,2.09811,2.09818,2.09804,2.09804,6612521.0
2006-09-28 06:38:00,2.09806,2.09806,2.09776,2.09794,8945311.0
2006-09-28 06:39:00,2.09797,2.09815,2.09797,2.09815,795546.0
2006-09-28 06:40:00,2.09799,2.09799,2.09747,2.0975,455883.0
2006-09-28 06:41:00,2.09761,2.09778,2.09758,2.09778,2528194.0
2006-09-28 06:42:00,2.09782,2.09789,2.09774,2.09789,2658191.0
2006-09-28 06:43:00,2.09779,2.09795,2.09779,2.09795,7009962.0
2006-09-28 06:44:00,2.09799,2.09825,2.09799,2.09804,23054896.0
2006-09-28 06:45:00,2.09812,2.09846,2.09812,2.09846,16933915.0
2006-09-28 06:46:00,2.09862,2.09891,2.09862,2.09891,4187018.0
2006-09-28 06:47:00,2.09895,2.09909,2.09887,2.09909,691708.0
2006-09-28 06:48:00,2.09906,2.0993,2.09906,2.09919,6481534.0
2006-09-28 06:49:00,2.09939,2.09939,2.09919,2.09919,1926446.0
2006-09-28 06:50:00,2.09921,2.09932,2.09909,2.0993,2263853.0
2006-09-28 06:51:00,2.09924,2.09924,2.09902,2.09908,4598787.0
2006-09-28 06:52:00,2.09911,2.09921,2.09904,2.09921,13392855.0
2006-09-28 06:53:00,2.09912,2.09927,2.09912,2.0992,4409173.0
2006-09-28 06:54:00,2.09919,2.0993,2.09909,2.0993,985846.0
2006-09-28 06:55:00,2.0992,2.09941,2.0992,2.09932,7371900.0
2006-09-28 06:56:00,2.09937,2.09949,2.09933,2.09941,14165247.0
2006-09-28 06:57:00,2.09949,2.09974,2.09945,2.09974,21990857.0
2006-09-28 06:58:00,2.09975,2.09975,2.09959,2.09959,6716344.0
2006-09-28 06:59:00,2.0995,2.09954,2.09939,2.09954,6155490.0
2006-09-28 07:00:00,2.09949,2.09953,2.09927,2.09927,4299217.0
2006-09-28 07:01:00,2.0993,2.09943,2.0993,2.09932,4073008.0
2006-09-28 07:02:00,2.09923,2.09923,2.09899,2.09899,6268104.0
2006-09-28 07:03:00,2.09898,2.09914,2.09898,2.09914,1127282.0
2006-09-28 07:04:00,2.0992,2.09927,2.09914,2.09927,2459656.0
2006-09-28 07:05:00,2.09922,2.09922,2.09874,2.09874,6955742.0
2006-09-28 07:06:00,2.09867,2.09875,2.09867,2.09871,3797566.0
2006-09-28 07:07:00,2.09888,2.09902,2.09884,2.09899,967679.0
2006-09-28 07:08:00,2.09885,2.09898,2.09881,2.09881,4420158.0
2006-09-28 07:09:00,2.09874,2.09874,2.09857,2.09866,9001732.0
2006-09-28 07:10:00,2.09868,2.09868,2.09854,2.09854,1889355.0
2006-09-28 07:11:00,2.09846,2.09846,2.09815,2.09815,5636286.0
2006-09-28 07:12:00,2.09808,2.09808,2.09754,2.09754,7311011.0
2006-09-28 07:13:00,2.09751,2.09778,2.09751,2.09773,430663.0
2006-09-28 07:14:00,2.09769,2.0977,2.09746,2.09768,7547546.0
2006-09-28 07:16:00,2.09773,2.098,2.09773,2.09799,3196376.0
2006-09-28 07:17:00,2.09804,2.09806,2.0978,2.09806,6229430.0
2006-09-28 07:18:00,2.09804,2.09809,2.0979,2.0979,3946588.0
2006-09-28 07:19:00,2.09797,2.09809,2.09786,2.09786,10951494.0
2006-09-28 07:20:00,2.09769,2.09782,2.09769,2.0977,3489014.0
2006-09-28 07:21:00,2.09766,2.09771,2.09761,2.09771,5172139.0
2006-09-28 07:22:00,2.09768,2.09768,2.09716,2.09716,4466249.0
2006-09-28 07:23:00,2.09714,2.09714,2.09683,2.09685,6303233.0
2006-09-28 07:24:00,2.09688,2.09733,2.09688,2.09733,12123569.0
2006-09-28 07:25:00,2.09736,2.09746,2.09735,2.09735,10993233.0
2006-09-28 07:26:00,2.09723,2.09723,2.09684,2.09684,7843233.0
2006-09-28 07:27:00,2.09672,2.09711,2.09672,2.09711,3380407.0
2006-09-28 07:28:00,2.09711,2.09718,2.09692,2.09718,13981397.0
2006-09-28 07:29:00,2.09712,2.09743,2.0971,2.09743,3993582.0
2006-09-28 07:30:00,2.09741,2.09767,2.09741,2.09767,4105713.0
2006-09-28 07:31:00,2.09763,2.09763,2.09723,2.09723,16852594.0
2006-09-28 07:32:00,2.0973,2.09758,2.0973,2.09757,2010735.0
2006-09-28 07:33:00,2.09754,2.09773,2.09747,2.09773,10701587.0
2006-09-28 07:34:00,2.09761,2.09794,2.09761,2.09794,759218.0
2006-09-28 07:35:00,2.09788,2.09795,2.09773,2.09773,4385536.0
2006-09-28 07:36:00,2.09751,2.09759,2.09708,2.09708,5538078.0
2006-09-28 07:37:00,2.09746,2.09746,2.09733,2.09736,4159942.0
2006-09-28 07:38:00,2.09734,2.0977,2.09734,2.0977,2389369.0
2006-09-28 07:39:00,2.09768,2.09783,2.09752,2.09783,15532013.0
2006-09-28 07:40:00,2.0978,2.0978,2.0976,2.09776,2441685.0
2006-09-28 07:41:00,2.09767,2.09782,2.0976,2.09764,6603649.0
2006-09-28 07:42:00,2.09749,2.09759,2.09742,2.09746,4477612.0
2006-09-28 07:43:00,2.0973,2.09748,2.09728,2.09735,2334160.0
2006-09-28 07:44:00,2.09738,2.09738,2.09715,2.09715,13314025.0
2006-09-28 07:45:00,2.09707,2.09715,2.09686,2.09686,21128817.0
2006-09-28 07:46:00,2.0967,2.0967,2.09624,2.09638,6235352.0
2006-09-28 07:47:00,2.09636,2.09647,2.09622,2.09622,4336760.0
2006-09-28 07:48:00,2.0964,2.09657,2.09634,2.09634,3355024.0
2006-09-28 07:49:00,2.09643,2.09656,2.09632,2.09656,7030325.0
2006-09-28 07:50:00,2.09644,2.0965,2.09639,2.0965,10426985.0
2006-09-28 07:51:00,2.09658,2.09711,2.09655,2.09711,2028391.0
2006-09-28 07:52:00,2.09721,2.09737,2.09721,2.09733,5079566.0
2006-09-28 07:53:00,2.09736,2.09741,2.09728,2.09732,7329859.0
2006-09-28 07:54:00,2.09726,2.09726,2.09711,2.09711,9696459.0
2006-09-28 07:55:00,2.09704,2.09704,2.09663,2.09663,3361924.0
2006-09-28 07:56:00,2.0966,2.09666,2.09648,2.09648,12049398.0
2006-09-28 07:57:00,2.09632,2.09632,2.09596,2.09597,12067278.0
2006-09-28 07:58:00,2.09615,2.09647,2.09614,2.09647,9267983.0
2006-09-28 07:59:00,2.09646,2.09646,2.09615,2.09643,11843805.0
2006-09-28 08:00:00,2.09663,2.09721,2.09663,2.09721,29103539.0
2006-09-28 08:01:00,2.09714,2.09738,2.09714,2.09728,5783157.0
2006-09-28 08:02:00,2.09735,2.09766,2.09735,2.09748,9487333.0
2006-09-28 08:03:00,2.09763,2.09773,2.09747,2.09747,12662472.0
2006-09-28 08:04:00,2.09735,2.09753,2.09703,2.09749,4169230.0
2006-09-28 08:05:00,2.09738,2.09738,2.09716,2.09716,935429.0
2006-09-28 08:06:00,2.097,2.097,2.09656,2.09656,6621635.0
2006-09-28 08:07:00,2.09641,2.09641,2.09527,2.09527,844860.0
2006-09-28 08:08:00,2.0954,2.09581,2.09538,2.09581,2382602.0
2006-09-28 08:09:00,2.09584,2.09584,2.09563,2.09582,7060959.0
2006-09-28 08:10:00,2.09575,2.09578,2.09551,2.09551,2919714.0
2006-09-28 08:11:00,2.09547,2.09576,2.09544,2.09573,7303442.0
2006-09-28 08:12:00,2.09575,2.09672,2.09575,2.09672,18010810.0
2006-09-28 08:13:00,2.09683,2.09705,2.09676,2.09705,1123939.0
2006-09-28 08:14:00,2.09703,2.0971,2.09693,2.09703,1891590.0
2006-09-28 08:15:00,2.09704,2.09712,2.09693,2.09693,12347429.0
2006-09-28 08:16:00,2.09687,2.09687,2.09643,2.09643,932120.0
2006-09-28 08:17:00,2.09624,2.09625,2.096,2.0962,9941302.0
2006-09-28 08:18:00,2.09605,2.09605,2.09568,2.096,623125.0
2006-09-28 08:19:00,2.09594,2.09594,2.09546,2.09546,3945718.0
2006-09-28 08:20:00,2.09558,2.09572,2.09528,2.09572,10758449.0
2006-09-28 08:21:00,2.09575,2.0959,2.09569,2.09588,5300376.0
2006-09-28 08:22:00,2.09593,2.09607,2.09593,2.09602,6952323.0
2006-09-28 08:23:00,2.09591,2.09591,2.09531,2.09542,864418.0
2006-09-28 08:24:00,2.09524,2.09536,2.09519,2.09519,11460286.0
2006-09-28 08:25:00,2.09494,2.09519,2.09494,2.09519,12844070.0
2006-09-28 08:26:00,2.09514,2.09537,2.09514,2.0953,3531041.0
2006-09-28 08:27:00,2.09519,2.09524,2.09508,2.09508,15722767.0
2006-09-28 08:28:00,2.09494,2.09507,2.09485,2.09485,8983278.0
2006-09-28 08:29:00,2.09483,2.09491,2.09476,2.09476,3375212.0
2006-09-28 08:30:00,2.09471,2.09471,2.09424,2.09427,1138195.0
2006-09-28 08:31:00,2.09419,2.09419,2.09374,2.09381,3527085.0
2006-09-28 08:32:00,2.09377,2.09379,2.09367,2.09379,2348242.0
2006-09-28 08:33:00,2.0939,2.09393,2.0938,2.09383,2678259.0
2006-09-28 08:34:00,2.09381,2.09432,2.09368,2.09432,1858114.0
2006-09-28 08:35:00,2.09438,2.09444,2.09426,2.09427,9660714.0
2006-09-28 08:36:00,2.09422,2.09425,2.09409,2.09425,1727743.0
2006-09-28 08:37:00,2.09436,2.09451,2.09432,2.09451,5212332.0
2006-09-28 08:38:00,2.09456,2.09525,2.09456,2.09525,4014978.0
2006-09-28 08:39:00,2.09535,2.09535,2.09493,2.09493,3704866.0
2006-09-28 08:40:00,2.095,2.095,2.0947,2.0947,3438367.0
2006-09-28 08:41:00,2.09485,2.09502,2.09484,2.09495,11346502.0
2006-09-28 08:42:00,2.09501,2.09501,2.09481,2.09481,2039112.0
2006-09-28 08:43:00,2.09457,2.09459,2.09448,2.09459,2540689.0
2006-09-28 08:44:00,2.0945,2.0945,2.09356,2.09356,7950125.0
2006-09-28 08:45:00,2.09359,2.09359,2.09309,2.09309,7784721.0
2006-09-28 08:46:00,2.09298,2.09316,2.09285,2.09316,22766526.0
2006-09-28 08:47:00,2.09326,2.09326,2.09296,2.09296,1228672.0
2006-09-28 08:48:00,2.09303,2.09309,2.0929,2.0929,1937085.0
2006-09-28 08:49:00,2.09313,2.09332,2.09313,2.09329,3196198.0
2006-09-28 08:50:00,2.09333,2.09333,2.0932,2.0932,6175787.0
2006-09-28 08:51:00,2.09325,2.0934,2.09325,2.09333,1383760.0
2006-09-28 08:52:00,2.09341,2.09345,2.09329,2.09345,2773127.0
2006-09-28 08:53:00,2.09346,2.09354,2.09345,2.09348,2383919.0
2006-09-28 08:54:00,2.09337,2.09354,2.09331,2.09331,1713786.0
2006-09-28 08:55:00,2.09322,2.09322,2.09238,2.09238,13715853.0
2006-09-28 08:56:00,2.09253,2.09253,2.09212,2.09212,3271012.0
2006-09-28 08:57:00,2.09227,2.09227,2.09202,2.09202,11732163.0
2006-09-28 08:58:00,2.092,2.09203,2.09183,2.09183,4872529.0
2006-09-28 08:59:00,2.09166,2.09173,2.09156,2.09156,10832483.0
2006-09-28 09:00:00,2.09146,2.09146,2.09123,2.09129,403105.0
2006-09-28 09:01:00,2.09127,2.09127,2.09103,2.09103,2480378.0
2006-09-28 09:02:00,2.0911,2.0911,2.09073,2.09073,8355396.0
2006-09-28 09:03:00,2.09074,2.09074,2.09038,2.09058,2671665.0
2006-09-28 09:04:00,2.09066,2.09083,2.09025,2.09071,19881359.0
2006-09-28 09:05:00,2.09072,2.09081,2.09069,2.09069,5824244.0
2006-09-28 09:06:00,2.09077,2.09083,2.09067,2.09077,14175186.0
2006-09-28 09:07:00,2.09082,2.09088,2.09079,2.09084,18694771.0
2006-09-28 09:08:00,2.09075,2.09093,2.09075,2.09085,14652535.0
2006-09-28 09:09:00,2.09067,2.09102,2.09062,2.09102,1881069.0
2006-09-28 09:10:00,2.09099,2.09114,2.0908,2.0908,2009412.0
2006-09-28 09:11:00,2.09086,2.09086,2.09038,2.09038,4440635.0
2006-09-28 09:12:00,2.0903,2.09033,2.09006,2.09008,11347680.0
2006-09-28 09:13:00,2.08985,2.08997,2.0897,2.0897,4148204.0
2006-09-28 09:14:00,2.08976,2.08991,2.08967,2.08991,7068125.0
2006-09-28 09:15:00,2.08995,2.09039,2.08995,2.09039,3088603.0
2006-09-28 09:16:00,2.09038,2.09043,2.09024,2.09043,4566395.0
2006-09-28 09:17:00,2.09041,2.09041,2.09029,2.09029,11745371.0
2006-09-28 09:18:00,2.09023,2.09023,2.09009,2.09009,10421580.0
2006-09-28 09:19:00,2.08993,2.08999,2.08976,2.08976,5386103.0
2006-09-28 09:20:00,2.08965,2.08967,2.08947,2.08954,2303085.0
2006-09-28 09:21:00,2.08936,2.08939,2.0892,2.08937,4401848.0
2006-09-28 09:22:00,2.0897,2.0901,2.0897,2.0901,5664243.0
2006-09-28 09:23:00,2.09016,2.09055,2.09016,2.09055,815120.0
2006-09-28 09:24:00,2.09078,2.09094,2.09078,2.0909,2334450.0
2006-09-28 09:25:00,2.09093,2.09097,2.0908,2.09097,13407139.0
2006-09-28 09:26:00,2.09089,2.09111,2.09089,2.09094,11674136.0
2006-09-28 09:27:00,2.09107,2.09113,2.091,2.09103,12658554.0
2006-09-28 09:28:00,2.091,2.09103,2.09095,2.09098,8344719.0
2006-09-28 09:29:00,2.0909,2.0909,2.09049,2.09049,4481434.0
2006-09-28 09:30:00,2.09081,2.09085,2.09072,2.0908,3120527.0
2006-09-28 09:31:00,2.09098,2.09108,2.0909,2.0909,1615798.0
2006-09-28 09:32:00,2.09072,2.09078,2.09063,2.09063,7238045.0
2006-09-28 09:33:00,2.09063,2.09063,2.09013,2.09037,9329252.0
2006-09-28 09:34:00,2.09018,2.09034,2.09016,2.09034,5333172.0
2006-09-28 09:35:00,2.09043,2.09062,2.09043,2.09054,3342814.0
2006-09-28 09:36:00,2.09068,2.09108,2.09068,2.09108,2269931.0
2006-09-28 09:37:00,2.09108,2.09108,2.09093,2.09093,1538482.0
2006-09-28 09:38:00,2.09073,2.09073,2.09032,2.09051,3174863.0
2006-09-28 09:39:00,2.09031,2.09043,2.08992,2.08992,17593064.0
2006-09-28 09:40:00,2.08985,2.08988,2.0896,2.08988,7288969.0
2006-09-28 09:41:00,2.08986,2.08986,2.08966,2.08966,492512.0
2006-09-28 09:42:00,2.08924,2.08957,2.08924,2.08936,7533856.0
2006-09-28 09:43:00,2.08935,2.08935,2.08902,2.08902,3900389.0
2006-09-28 09:44:00,2.08912,2.08912,2.08897,2.0891,629493.0
2006-09-28 09:45:00,2.08916,2.08924,2.08916,2.08924,2481228.0
2006-09-28 09:46:00,2.08924,2.08927,2.08897,2.08916,3922128.0
2006-09-28 09:47:00,2.08922,2.08961,2.08922,2.08955,6176066.0
2006-09-28 09:48:00,2.08953,2.08953,2.08926,2.08926,8028726.0
2006-09-28 09:49:00,2.08936,2.08948,2.08927,2.08933,2721167.0
2006-09-28 09:50:00,2.08935,2.08984,2.08935,2.08984,8505332.0
2006-09-28 09:51:00,2.08991,2.09055,2.08991,2.09055,8267646.0
2006-09-28 09:52:00,2.09056,2.09056,2.08992,2.09004,7004826.0
2006-09-28 09:53:00,2.0901,2.09023,2.0901,2.09023,2399383.0
2006-09-28 09:54:00,2.09002,2.09014,2.08997,2.09001,7094754.0
2006-09-28 09:55:00,2.08999,2.09032,2.08999,2.09032,610436.0
2006-09-28 09:56:00,2.09037,2.09037,2.09013,2.09013,7061198.0
2006-09-28 09:57:00,2.08997,2.0902,2.08997,2.09014,26546718.0
2006-09-28 09:58:00,2.09012,2.09028,2.09003,2.09028,15553425.0
2006-09-28 09:59:00,2.09039,2.09083,2.09039,2.09083,4969639.0
2006-09-28 10:00:00,2.09076,2.09076,2.09044,2.09051,5171274.0
2006-09-28 10:01:00,2.09042,2.09049,2.08999,2.09031,9925184.0
2006-09-28 10:02:00,2.0904,2.09043,2.09022,2.09022,7777556.0
2006-09-28 10:03:00,2.09026,2.09056,2.09023,2.09056,8316943.0
2006-09-28 10:04:00,2.09064,2.09095,2.09058,2.09095,765272.0
2006-09-28 10:05:00,2.09097,2.0911,2.09073,2.09073,1581793.0
2006-09-28 10:06:00,2.09066,2.09085,2.09063,2.09083,10664382.0
2006-09-28 10:07:00,2.09091,2.091,2.09091,2.091,1330455.0
2006-09-28 10:08:00,2.09103,2.09121,2.0909,2.09114,5296494.0
2006-09-28 10:09:00,2.09109,2.09116,2.09092,2.09116,5656141.0
2006-09-28 10:10:00,2.09121,2.09131,2.09121,2.09131,1918467.0
2006-09-28 10:11:00,2.09143,2.09152,2.09118,2.09118,4167460.0
2006-09-28 10:12:00,2.09105,2.09111,2.09092,2.09111,3825094.0
2006-09-28 10:13:00,2.09112,2.09119,2.09111,2.09112,2894199.0
2006-09-28 10:14:00,2.09102,2.09108,2.09081,2.09081,3831645.0
2006-09-28 10:15:00,2.09075,2.09075,2.0904,2.09041,2386044.0
2006-09-28 10:16:00,2.09035,2.09035,2.09011,2.09011,4239664.0
2006-09-28 10:17:00,2.09025,2.09025,2.08991,2.09013,21915536.0
2006-09-28 10:18:00,2.09021,2.0903,2.09018,2.09024,6541270.0
2006-09-28 10:19:00,2.09029,2.09029,2.09013,2.09017,7464269.0
2006-09-28 10:20:00,2.09005,2.09015,2.08991,2.08991,890945.0
2006-09-28 10:21:00,2.08985,2.08985,2.08959,2.08961,2901862.0
2006-09-28 10:22:00,2.08959,2.08961,2.08938,2.08938,14320015.0
2006-09-28 10:23:00,2.08913,2.08928,2.08903,2.08903,4045101.0
2006-09-28 10:24:00,2.08886,2.08887,2.08874,2.08879,5376775.0
2006-09-28 10:25:00,2.08876,2.08876,2.08847,2.08847,14832023.0
2006-09-28 10:26:00,2.08839,2.08844,2.08817,2.08844,1105589.0
2006-09-28 10:27:00,2.08852,2.08865,2.08844,2.08865,5150715.0
2006-09-28 10:28:00,2.08864,2.08864,2.08805,2.08806,6149971.0
2006-09-28 10:29:00,2.0879,2.0879,2.08748,2.08748,5598501.0
2006-09-28 10:30:00,2.08742,2.08747,2.08724,2.08747,2569859.0
2006-09-28 10:31:00,2.08754,2.08771,2.08754,2.08771,1445914.0
2006-09-28 10:32:00,2.08764,2.08789,2.08761,2.08789,4244040.0
2006-09-28 10:33:00,2.08797,2.08801,2.08787,2.08799,1948408.0
2006-09-28 10:34:00,2.08795,2.08796,2.08775,2.08775,4004576.0
2006-09-28 10:35:00,2.08763,2.08804,2.08763,2.08804,3604685.0
2006-09-28 10:36:00,2.08792,2.08846,2.08792,2.08846,7429725.0
2006-09-28 10:37:00,2.08847,2.08847,2.08818,2.08818,6744213.0
2006-09-28 10:38:00,2.08808,2.08822,2.08803,2.08814,14265624.0
2006-09-28 10:39:00,2.08807,2.08819,2.08772,2.08812,7607205.0
2006-09-28 10:40:00,2.08804,2.08818,2.08804,2.08818,12596553.0
2006-09-28 10:41:00,2.08814,2.08814,2.08778,2.08792,3584678.0
2006-09-28 10:42:00,2.08799,2.08813,2.08796,2.08798,11715649.0
2006-09-28 10:43:00,2.08798,2.08807,2.08788,2.08807,2985666.0
2006-09-28 10:44:00,2.08802,2.08802,2.08781,2.08794,13266260.0
2006-09-28 10:45:00,2.08778,2.08794,2.08777,2.08793,2172912.0
2006-09-28 10:46:00,2.08812,2.08842,2.08812,2.08842,10689941.0
2006-09-28 10:47:00,2.08839,2.08852,2.08836,2.08849,12285095.0
2006-09-28 10:48:00,2.08843,2.08859,2.08831,2.08835,10685502.0
2006-09-28 10:49:00,2.08838,2.08847,2.08826,2.08847,983113.0
2006-09-28 10:50:00,2.08843,2.08851,2.08834,2.08841,11388347.0
2006-09-28 10:51:00,2.08834,2.08841,2.08815,2.08815,2375647.0
2006-09-28 10:52:00,2.08816,2.08836,2.08813,2.08836,3603584.0
2006-09-28 10:53:00,2.08822,2.08822,2.08801,2.08812,846971.0
2006-09-28 10:54:00,2.08791,2.08791,2.08759,2.08774,4811855.0
2006-09-28 10:55:00,2.0878,2.08782,2.08767,2.08767,3496110.0
2006-09-28 10:56:00,2.08752,2.08752,2.08716,2.08716,3358409.0
2006-09-28 10:57:00,2.0872,2.08746,2.0872,2.08746,6819487.0
2006-09-28 10:58:00,2.08755,2.08772,2.08754,2.08772,8240338.0
2006-09-28 10:59:00,2.08775,2.08788,2.08771,2.08782,12107432.0
2006-09-28 11:00:00,2.08774,2.08774,2.08744,2.08751,8778240.0
2006-09-28 11:01:00,2.08754,2.08754,2.08747,2.08749,2221844.0
2006-09-28 11:02:00,2.08751,2.08752,2.08731,2.08741,4391071.0
2006-09-28 11:03:00,2.08744,2.08771,2.08744,2.08771,6571600.0
2006-09-28 11:04:00,2.08769,2.08769,2.08715,2.08721,7955611.0
2006-09-28 11:05:00,2.08727,2.0874,2.08717,2.08729,6180879.0
2006-09-28 11:06:00,2.08727,2.08727,2.08709,2.08709,4000581.0
2006-09-28 11:07:00,2.08685,2.08691,2.08675,2.08686,6289116.0
2006-09-28 11:08:00,2.08689,2.08711,2.08685,2.08694,4095237.0
2006-09-28 11:09:00,2.08707,2.08743,2.08696,2.08696,7017214.0
2006-09-28 11:10:00,2.08732,2.08783,2.08732,2.08783,3263210.0
2006-09-28 11:11:00,2.0878,2.08816,2.08761,2.08816,3521104.0
2006-09-28 11:12:00,2.08819,2.08838,2.08815,2.08838,2982521.0
2006-09-28 11:13:00,2.08835,2.08872,2.08824,2.08852,10165706.0
2006-09-28 11:14:00,2.08838,2.08838,2.0879,2.0879,5802806.0
2006-09-28 11:15:00,2.08804,2.08822,2.08791,2.08822,8338895.0
2006-09-28 11:16:00,2.08832,2.08832,2.08798,2.08798,9644580.0
2006-09-28 11:17:00,2.08808,2.08808,2.08781,2.08787,3959591.0
2006-09-28 11:18:00,2.08796,2.08796,2.08767,2.08778,2950114.0
2006-09-28 11:19:00,2.08795,2.08817,2.08795,2.08817,9353740.0
2006-09-28 11:20:00,2.08822,2.0883,2.08814,2.08822,3373591.0
2006-09-28 11:21:00,2.08807,2.08807,2.08757,2.08792,4573992.0
2006-09-28 11:22:00,2.08782,2.08804,2.08782,2.08804,15524317.0
2006-09-28 11:23:00,2.08826,2.08834,2.08826,2.0883,1085293.0
2006-09-28 11:24:00,2.08829,2.08831,2.0881,2.08813,1584706.0
2006-09-28 11:25:00,2.08817,2.08817,2.08778,2.08778,8328312.0
2006-09-28 11:26:00,2.08771,2.08804,2.08771,2.08802,4045553.0
2006-09-28 11:27:00,2.088,2.08826,2.08797,2.08826,2799470.0
2006-09-28 11:28:00,2.08837,2.0884,2.088,2.0884,11397403.0
2006-09-28 11:29:00,2.08816,2.08883,2.08816,2.08883,11791863.0
2006-09-28 11:30:00,2.08872,2.08872,2.08855,2.08868,8015236.0
2006-09-28 11:31:00,2.08872,2.08873,2.08732,2.08868,5408204.0
2006-09-28 11:32:00,2.08888,2.08888,2.08855,2.08855,268406.0
2006-09-28 11:33:00,2.0884,2.0884,2.08816,2.08821,12646863.0
2006-09-28 11:34:00,2.08838,2.08854,2.08821,2.08854,1215941.0
2006-09-28 11:35:00,2.08864,2.08864,2.08818,2.08832,1641368.0
2006-09-28 11:36:00,2.08828,2.08828,2.08811,2.08811,18225148.0
2006-09-28 11:37:00,2.08803,2.08817,2.08788,2.08788,16362883.0
2006-09-28 11:38:00,2.08794,2.08794,2.08769,2.08769,5672276.0
2006-09-28 11:39:00,2.08751,2.08774,2.08745,2.08774,1358341.0
2006-09-28 11:40:00,2.08771,2.08776,2.08755,2.08769,6195095.0
2006-09-28 11:41:00,2.08768,2.08775,2.08768,2.08775,4598712.0
2006-09-28 11:42:00,2.08771,2.08772,2.08755,2.08768,6230030.0
2006-09-28 11:43:00,2.08768,2.08769,2.08756,2.08756,3898882.0
2006-09-28 11:44:00,2.08746,2.08746,2.08712,2.08712,7022166.0
2006-09-28 11:45:00,2.08701,2.0871,2.08691,2.0871,11713919.0
2006-09-28 11:46:00,2.08706,2.08706,2.08697,2.08697,6916160.0
2006-09-28 11:47:00,2.08686,2.08701,2.08686,2.08687,2324326.0
2006-09-28 11:48:00,2.08693,2.08694,2.08683,2.08688,4809592.0
2006-09-28 11:49:00,2.08673,2.08675,2.08627,2.08675,16372578.0
2006-09-28 11:50:00,2.08662,2.08665,2.0864,2.0864,29633675.0
2006-09-28 11:51:00,2.08644,2.08656,2.08638,2.08648,2767555.0
2006-09-28 11:52:00,2.08649,2.08649,2.08629,2.08641,1167053.0
2006-09-28 11:53:00,2.08655,2.08676,2.08655,2.08665,1384489.0
2006-09-28 11:54:00,2.08651,2.08651,2.08604,2.08604,15538686.0
2006-09-28 11:55:00,2.08599,2.08599,2.08577,2.08585,3254006.0
2006-09-28 11:56:00,2.08583,2.08593,2.08577,2.08593,6032710.0
2006-09-28 11:57:00,2.08603,2.08629,2.08602,2.08629,7671517.0
2006-09-28 11:58:00,2.08645,2.08674,2.08645,2.08674,8190881.0
2006-09-28 11:59:00,2.08681,2.08727,2.08678,2.08727,11362798.0
2006-09-28 12:00:00,2.08731,2.08781,2.08731,2.08781,5210794.0
2006-09-28 12:01:00,2.08798,2.08801,2.08778,2.08801,2868663.0
2006-09-28 12:02:00,2.08797,2.08806,2.08795,2.08795,2880994.0
2006-09-28 12:03:00,2.08788,2.08788,2.08765,2.08765,2114476.0
2006-09-28 12:04:00,2.08765,2.08765,2.08748,2.08748,1784324.0
2006-09-28 12:05:00,2.08738,2.08738,2.08708,2.08708,25226953.0
2006-09-28 12:06:00,2.08733,2.08766,2.08733,2.08765,12949109.0
2006-09-28 12:07:00,2.08759,2.08781,2.08759,2.08781,4416825.0
2006-09-28 12:08:00,2.08787,2.08805,2.0878,2.08805,4492317.0
2006-09-28 12:09:00,2.08791,2.08791,2.08757,2.08765,675176.0
2006-09-28 12:10:00,2.08753,2.08785,2.08753,2.08785,2056055.0
2006-09-28 12:11:00,2.0879,2.08822,2.0879,2.08822,791158.0
2006-09-28 12:12:00,2.08813,2.08813,2.08793,2.08793,13036349.0
2006-09-28 12:13:00,2.08789,2.08798,2.08773,2.08798,17162395.0
2006-09-28 12:14:00,2.088,2.08822,2.088,2.08822,5808113.0
2006-09-28 12:15:00,2.08837,2.08855,2.0882,2.0882,1466475.0
2006-09-28 12:16:00,2.08811,2.08812,2.08782,2.08812,7778716.0
2006-09-28 12:17:00,2.08802,2.08802,2.08775,2.08775,4567615.0
2006-09-28 12:18:00,2.08779,2.08793,2.08773,2.08793,1534414.0
2006-09-28 12:19:00,2.08808,2.08851,2.08807,2.08841,15600482.0
2006-09-28 12:20:00,2.08845,2.08845,2.08798,2.08824,9450121.0
2006-09-28 12:21:00,2.08816,2.08816,2.08793,2.08793,3866239.0
2006-09-28 12:22:00,2.088,2.088,2.08773,2.08773,2423907.0
2006-09-28 12:23:00,2.08758,2.08767,2.08732,2.08732,1804352.0
2006-09-28 12:24:00,2.08736,2.08758,2.08736,2.08758,5063661.0
2006-09-28 12:25:00,2.08744,2.08765,2.08744,2.08759,5804181.0
2006-09-28 12:26:00,2.08746,2.08746,2.08704,2.08704,5150647.0
2006-09-28 12:27:00,2.08708,2.08712,2.08703,2.08711,4661951.0
2006-09-28 12:28:00,2.08713,2.08723,2.08711,2.08713,12657463.0
2006-09-28 12:29:00,2.08699,2.08699,2.0867,2.0867,12456325.0
2006-09-28 12:30:00,2.0868,2.08721,2.0868,2.08721,6954573.0
2006-09-28 12:31:00,2.08712,2.08731,2.08712,2.0873,766185.0
2006-09-28 12:32:00,2.08733,2.08769,2.08733,2.08769,12487458.0
2006-09-28 12:33:00,2.08779,2.08791,2.08774,2.0879,4521045.0
2006-09-28 12:34:00,2.08795,2.08801,2.08786,2.08788,3157359.0
2006-09-28 12:35:00,2.08772,2.08779,2.08756,2.08756,1608137.0
2006-09-28 12:36:00,2.0874,2.08751,2.0874,2.08747,1135065.0
2006-09-28 12:37:00,2.08745,2.08753,2.0873,2.0873,6574005.0
2006-09-28 12:38:00,2.08727,2.08747,2.08727,2.08747,3098727.0
2006-09-28 12:39:00,2.08764,2.08782,2.08764,2.08781,1674018.0
2006-09-28 12:40:00,2.08784,2.08784,2.08755,2.08757,8332757.0
2006-09-28 12:41:00,2.08758,2.08776,2.08758,2.08765,5384439.0
2006-09-28 12:42:00,2.08771,2.08803,2.0877,2.0877,4561177.0
2006-09-28 12:43:00,2.0878,2.088,2.08776,2.088,918147.0
2006-09-28 12:44:00,2.08808,2.08811,2.08796,2.08798,10673470.0
2006-09-28 12:45:00,2.08819,2.08846,2.08819,2.08846,7128850.0
2006-09-28 12:46:00,2.08854,2.08879,2.08854,2.08868,1180846.0
2006-09-28 12:47:00,2.08875,2.08875,2.0885,2.08853,8835823.0
2006-09-28 12:48:00,2.08846,2.08846,2.08826,2.08832,7769705.0
2006-09-28 12:49:00,2.08828,2.08828,2.08803,2.0881,3578780.0
2006-09-28 12:50:00,2.08805,2.08822,2.08793,2.08822,4914365.0
2006-09-28 12:51:00,2.08804,2.08822,2.088,2.08806,2176840.0
2006-09-28 12:52:00,2.08821,2.08845,2.08821,2.08837,2345653.0
2006-09-28 12:53:00,2.08838,2.08841,2.08827,2.0884,1302451.0
2006-09-28 12:54:00,2.08853,2.0886,2.08844,2.08852,3183760.0
2006-09-28 12:55:00,2.08857,2.0887,2.08838,2.08855,839725.0
2006-09-28 12:56:00,2.08857,2.08869,2.08847,2.08854,3111886.0
2006-09-28 12:57:00,2.08838,2.08838,2.08817,2.08825,10409499.0
2006-09-28 12:58:00,2.08817,2.08832,2.08806,2.08826,4188121.0
2006-09-28 12:59:00,2.08835,2.08866,2.08832,2.08866,5722704.0
2006-09-28 13:00:00,2.08868,2.0887,2.08836,2.08836,8223892.0
2006-09-28 13:01:00,2.0882,2.08826,2.0881,2.08823,355792.0
2006-09-28 13:02:00,2.08825,2.08847,2.08825,2.08847,37866614.0
2006-09-28 13:03:00,2.08844,2.08868,2.08844,2.08868,2764229.0
2006-09-28 13:04:00,2.08875,2.0888,2.08853,2.08853,4694097.0
2006-09-28 13:05:00,2.08854,2.08873,2.08854,2.08863,15360567.0
2006-09-28 13:06:00,2.08864,2.08866,2.08854,2.08854,11245076.0
2006-09-28 13:07:00,2.08844,2.08844,2.0882,2.08835,2707917.0
2006-09-28 13:08:00,2.0884,2.0884,2.08799,2.08799,2403516.0
2006-09-28 13:09:00,2.0879,2.0879,2.08765,2.08775,1488727.0
2006-09-28 13:10:00,2.08781,2.08849,2.08781,2.08849,7686238.0
2006-09-28 13:11:00,2.08854,2.08854,2.08829,2.08833,3480070.0
2006-09-28 13:12:00,2.08845,2.08847,2.08816,2.08847,6741667.0
2006-09-28 13:13:00,2.08866,2.08873,2.08846,2.08846,3379719.0
2006-09-28 13:14:00,2.08858,2.08916,2.08858,2.08916,1674081.0
2006-09-28 13:15:00,2.0892,2.08936,2.0892,2.08935,6164066.0
2006-09-28 13:16:00,2.08925,2.08925,2.08889,2.08889,1892523.0
2006-09-28 13:17:00,2.08894,2.08894,2.08846,2.08846,12934943.0
2006-09-28 13:18:00,2.08836,2.08841,2.08825,2.08825,7976162.0
2006-09-28 13:19:00,2.08821,2.08821,2.08804,2.08804,15574733.0
2006-09-28 13:20:00,2.08803,2.08803,2.08789,2.08789,1612248.0
2006-09-28 13:21:00,2.08784,2.08784,2.0877,2.0878,2089907.0
2006-09-28 13:22:00,2.08781,2.08781,2.08765,2.08765,17084714.0
2006-09-28 13:23:00,2.0876,2.0877,2.0876,2.08761,3244448.0
2006-09-28 13:24:00,2.08776,2.08776,2.08758,2.0876,7620791.0
2006-09-28 13:25:00,2.08763,2.08772,2.08748,2.08772,6815497.0
2006-09-28 13:26:00,2.08771,2.08782,2.08754,2.08782,4846697.0
2006-09-28 13:27:00,2.08767,2.08783,2.08767,2.08783,1439196.0
2006-09-28 13:28:00,2.0878,2.08802,2.0878,2.08802,2801363.0
2006-09-28 13:29:00,2.0879,2.08814,2.08778,2.08814,3651265.0
2006-09-28 13:30:00,2.0882,2.0883,2.08681,2.08814,9190361.0
2006-09-28 13:31:00,2.08816,2.08846,2.08801,2.08846,2794813.0
2006-09-28 13:32:00,2.08852,2.08876,2.0885,2.08876,3187147.0
2006-09-28 13:33:00,2.08874,2.08874,2.08844,2.0885,14075390.0
2006-09-28 13:34:00,2.08843,2.08843,2.08785,2.08838,5329727.0
2006-09-28 13:35:00,2.08835,2.08842,2.08688,2.08842,1687602.0
2006-09-28 13:36:00,2.08845,2.08893,2.08845,2.08893,1181571.0
2006-09-28 13:37:00,2.08894,2.08894,2.08877,2.08881,4680093.0
2006-09-28 13:38:00,2.0888,2.0888,2.08869,2.08871,5261220.0
2006-09-28 13:39:00,2.08862,2.08862,2.08825,2.08837,2199015.0
2006-09-28 13:40:00,2.08832,2.08832,2.08775,2.08777,8455083.0
2006-09-28 13:41:00,2.08785,2.08814,2.08755,2.08814,3619408.0
2006-09-28 13:42:00,2.08814,2.08831,2.08796,2.08831,7394136.0
2006-09-28 13:43:00,2.08832,2.08836,2.08822,2.08836,2687134.0
2006-09-28 13:44:00,2.08829,2.08838,2.08825,2.08827,6140705.0
2006-09-28 13:45:00,2.08837,2.08837,2.08805,2.08805,16952824.0
2006-09-28 13:46:00,2.08806,2.08816,2.088,2.088,2419630.0
2006-09-28 13:47:00,2.08808,2.08812,2.08792,2.08801,4121288.0
2006-09-28 13:48:00,2.08801,2.08802,2.08787,2.08802,7490796.0
2006-09-28 13:49:00,2.08797,2.08798,2.0879,2.08795,12331923.0
2006-09-28 13:50:00,2.08806,2.08806,2.08795,2.088,17527155.0
2006-09-28 13:51:00,2.08805,2.08824,2.08805,2.0882,8609039.0
2006-09-28 13:52:00,2.0883,2.08831,2.08813,2.08813,5642065.0
2006-09-28 13:53:00,2.08804,2.08804,2.08788,2.088,5353709.0
2006-09-28 13:54:00,2.08785,2.08785,2.08761,2.08761,1741034.0
2006-09-28 13:55:00,2.08763,2.08763,2.08744,2.08757,1294135.0
2006-09-28 13:56:00,2.08753,2.08753,2.08738,2.08746,10137894.0
2006-09-28 13:57:00,2.08744,2.08751,2.08731,2.08745,13022139.0
2006-09-28 13:58:00,2.0874,2.08761,2.08729,2.08729,6650206.0
2006-09-28 13:59:00,2.08756,2.08783,2.08747,2.0878,3063921.0
2006-09-28 14:00:00,2.08794,2.08822,2.08787,2.08822,6573164.0
2006-09-28 14:01:00,2.08826,2.08857,2.08826,2.08857,3032277.0
2006-09-28 14:02:00,2.08854,2.08854,2.08826,2.08826,5289930.0
2006-09-28 14:03:00,2.08833,2.08833,2.088,2.088,6194547.0
2006-09-28 14:04:00,2.08776,2.08791,2.08776,2.08788,9764807.0
2006-09-28 14:05:00,2.0879,2.08792,2.08768,2.08792,5544661.0
2006-09-28 14:06:00,2.08791,2.08791,2.08763,2.08763,5568676.0
2006-09-28 14:07:00,2.08752,2.08752,2.08689,2.08689,8100963.0
2006-09-28 14:08:00,2.08691,2.08731,2.08691,2.08731,5540457.0
2006-09-28 14:09:00,2.08733,2.08735,2.08725,2.08725,3892363.0
2006-09-28 14:10:00,2.08712,2.08712,2.08683,2.08683,2082489.0
2006-09-28 14:11:00,2.08674,2.08674,2.08643,2.08652,5735263.0
2006-09-28 14:12:00,2.08657,2.08665,2.0863,2.08644,10268463.0
2006-09-28 14:13:00,2.08642,2.08642,2.08622,2.08622,3596006.0
2006-09-28 14:14:00,2.08633,2.08666,2.08633,2.08666,1620336.0
2006-09-28 14:15:00,2.08676,2.08696,2.08627,2.08627,10014799.0
2006-09-28 14:16:00,2.08636,2.08643,2.08626,2.08628,3356058.0
2006-09-28 14:17:00,2.086,2.08614,2.08598,2.08601,2380233.0
2006-09-28 14:18:00,2.08602,2.08604,2.0856,2.08574,6520169.0
2006-09-28 14:19:00,2.08571,2.08571,2.08536,2.0854,5216924.0
2006-09-28 14:20:00,2.08536,2.08536,2.0852,2.0852,9304971.0
2006-09-28 14:21:00,2.08518,2.08518,2.08461,2.08474,23842400.0
2006-09-28 14:22:00,2.08469,2.08473,2.08448,2.08473,1837953.0
2006-09-28 14:23:00,2.08489,2.08523,2.08486,2.08486,4285878.0
2006-09-28 14:24:00,2.08466,2.08466,2.08422,2.08422,2069009.0
2006-09-28 14:25:00,2.08422,2.0848,2.08422,2.08476,10675366.0
2006-09-28 14:26:00,2.08478,2.08501,2.08465,2.08501,1343759.0
2006-09-28 14:27:00,2.08501,2.08501,2.08475,2.08475,7549049.0
2006-09-28 14:28:00,2.08486,2.08511,2.08356,2.08489,5103350.0
2006-09-28 14:29:00,2.08475,2.08475,2.08427,2.08441,3599740.0
2006-09-28 14:30:00,2.08444,2.08517,2.08444,2.08517,5955703.0
2006-09-28 14:31:00,2.0852,2.08585,2.0852,2.08585,5660289.0
2006-09-28 14:32:00,2.08595,2.08637,2.08592,2.08637,6416742.0
2006-09-28 14:33:00,2.0864,2.08664,2.0864,2.08658,8097881.0
2006-09-28 14:34:00,2.08665,2.08683,2.0863,2.0868,21914904.0
2006-09-28 14:35:00,2.08683,2.08683,2.08656,2.08656,983304.0
2006-09-28 14:36:00,2.0866,2.0866,2.08633,2.08638,13451670.0
2006-09-28 14:37:00,2.0862,2.08627,2.0861,2.0861,3158673.0
2006-09-28 14:38:00,2.08606,2.08608,2.08583,2.08588,5448316.0
2006-09-28 14:39:00,2.0859,2.0859,2.08575,2.08575,2481012.0
2006-09-28 14:40:00,2.08552,2.08573,2.0854,2.08549,8111335.0
2006-09-28 14:41:00,2.08546,2.08546,2.085,2.08507,1418097.0
2006-09-28 14:42:00,2.08477,2.08527,2.08467,2.08527,11825946.0
2006-09-28 14:43:00,2.08537,2.08561,2.08537,2.08561,7057739.0
2006-09-28 14:44:00,2.08559,2.08559,2.08515,2.08515,3941757.0
2006-09-28 14:45:00,2.08503,2.08504,2.08486,2.08486,8290133.0
2006-09-28 14:46:00,2.0849,2.0849,2.08472,2.08472,2359300.0
2006-09-28 14:47:00,2.08467,2.08488,2.08467,2.08479,3791647.0
2006-09-28 14:48:00,2.08481,2.08496,2.08481,2.08492,731579.0
2006-09-28 14:49:00,2.08493,2.08495,2.08478,2.08491,5992191.0
2006-09-28 14:50:00,2.08483,2.08551,2.08483,2.08549,3085237.0
2006-09-28 14:51:00,2.08544,2.08554,2.08521,2.08553,9375707.0
2006-09-28 14:52:00,2.08562,2.0858,2.08555,2.08555,1720316.0
2006-09-28 14:53:00,2.08536,2.08536,2.08503,2.08503,3554935.0
2006-09-28 14:54:00,2.08493,2.08493,2.0845,2.08459,9049199.0
2006-09-28 14:55:00,2.08468,2.08478,2.08456,2.08456,8039756.0
2006-09-28 14:56:00,2.08457,2.0847,2.08454,2.0847,30752795.0
2006-09-28 14:57:00,2.08485,2.08512,2.08484,2.08512,16806997.0
2006-09-28 14:58:00,2.08509,2.08526,2.08503,2.08503,8379727.0
2006-09-28 14:59:00,2.08499,2.08499,2.0848,2.08487,3302119.0
2006-09-28 15:00:00,2.08485,2.08504,2.08451,2.08504,16825242.0
2006-09-28 15:01:00,2.08509,2.08529,2.08509,2.08523,8796716.0
2006-09-28 15:02:00,2.08513,2.08524,2.08508,2.08508,4489793.0
2006-09-28 15:03:00,2.08513,2.08533,2.08503,2.08533,33033402.0
2006-09-28 15:04:00,2.08529,2.0854,2.08516,2.08539,2585072.0
2006-09-28 15:05:00,2.0855,2.0856,2.0854,2.08543,7949434.0
2006-09-28 15:06:00,2.08547,2.08554,2.08539,2.08546,5719249.0
2006-09-28 15:07:00,2.0856,2.08573,2.0856,2.08564,8097049.0
2006-09-28 15:08:00,2.08559,2.08559,2.08548,2.08553,3198642.0
2006-09-28 15:09:00,2.08553,2.08561,2.08548,2.0856,8754696.0
2006-09-28 15:10:00,2.08558,2.08602,2.08558,2.08602,4101954.0
2006-09-28 15:11:00,2.08607,2.08611,2.08601,2.08605,5688710.0
2006-09-28 15:12:00,2.08614,2.0863,2.08606,2.08606,7458941.0
2006-09-28 15:13:00,2.08586,2.08595,2.08576,2.08587,2301035.0
2006-09-28 15:14:00,2.08585,2.0859,2.08566,2.08566,1229216.0
2006-09-28 15:15:00,2.08579,2.08598,2.08575,2.08586,5896191.0
2006-09-28 15:16:00,2.08585,2.08588,2.08554,2.08554,5591342.0
2006-09-28 15:17:00,2.08561,2.08561,2.08545,2.08548,2081432.0
2006-09-28 15:18:00,2.08548,2.08548,2.08521,2.08531,4249366.0
2006-09-28 15:19:00,2.08519,2.08525,2.08502,2.08525,4926731.0
2006-09-28 15:20:00,2.08519,2.0853,2.08515,2.08516,3417554.0
2006-09-28 15:21:00,2.08513,2.0854,2.08506,2.0854,7348949.0
2006-09-28 15:22:00,2.08533,2.08533,2.08494,2.08494,5387153.0
2006-09-28 15:23:00,2.08496,2.08508,2.0849,2.08491,6150339.0
2006-09-28 15:24:00,2.08489,2.08493,2.0848,2.0848,13498467.0
2006-09-28 15:25:00,2.08491,2.08491,2.08469,2.08472,20342021.0
2006-09-28 15:26:00,2.0846,2.08464,2.08418,2.08418,14142867.0
2006-09-28 15:27:00,2.08397,2.08397,2.08374,2.08388,8309193.0
2006-09-28 15:28:00,2.08401,2.08431,2.08401,2.08431,21368178.0
2006-09-28 15:29:00,2.08424,2.08442,2.08419,2.08419,1330739.0
2006-09-28 15:30:00,2.08405,2.08405,2.08381,2.08387,1601192.0
2006-09-28 15:31:00,2.08381,2.08383,2.08349,2.08349,11260113.0
2006-09-28 15:32:00,2.08357,2.08357,2.08336,2.08337,12284692.0
2006-09-28 15:33:00,2.08335,2.08335,2.08315,2.08315,2980678.0
2006-09-28 15:34:00,2.08311,2.08311,2.08283,2.08283,7634853.0
2006-09-28 15:35:00,2.0827,2.08285,2.08264,2.08267,13062775.0
2006-09-28 15:36:00,2.08264,2.08264,2.0824,2.08244,15194007.0
2006-09-28 15:37:00,2.08235,2.08235,2.08219,2.08219,7517147.0
2006-09-28 15:38:00,2.08214,2.08214,2.08198,2.08198,5300466.0
2006-09-28 15:39:00,2.08197,2.08197,2.08153,2.08166,5374971.0
2006-09-28 15:40:00,2.0816,2.08162,2.08126,2.0815,3232294.0
2006-09-28 15:41:00,2.08143,2.08143,2.08133,2.08143,3724918.0
2006-09-28 15:42:00,2.08143,2.08157,2.08138,2.08142,14829367.0
2006-09-28 15:43:00,2.08133,2.08149,2.08127,2.08128,2733896.0
2006-09-28 15:44:00,2.08139,2.08148,2.08139,2.08148,713992.0
2006-09-28 15:45:00,2.08144,2.08144,2.08116,2.08116,894065.0
2006-09-28 15:46:00,2.08118,2.08118,2.08078,2.08078,1746169.0
2006-09-28 15:47:00,2.08077,2.08077,2.08061,2.08061,495624.0
2006-09-28 15:48:00,2.08073,2.08073,2.08039,2.08039,1596994.0
2006-09-28 15:49:00,2.08069,2.08096,2.08064,2.08076,18291019.0
2006-09-28 15:50:00,2.08071,2.08086,2.08059,2.08073,5049267.0
2006-09-28 15:51:00,2.08076,2.08086,2.08067,2.08071,4915890.0
2006-09-28 15:52:00,2.08091,2.08116,2.08088,2.08094,2055316.0
2006-09-28 15:53:00,2.08092,2.08092,2.08056,2.08062,2684053.0
2006-09-28 15:54:00,2.08047,2.08047,2.08,2.08,23128009.0
2006-09-28 15:55:00,2.07994,2.08015,2.07979,2.07987,5476162.0
2006-09-28 15:56:00,2.08001,2.08021,2.07995,2.08021,402341.0
2006-09-28 15:57:00,2.08016,2.08038,2.08009,2.08038,13673234.0
2006-09-28 15:58:00,2.08059,2.08087,2.08059,2.0808,3684701.0
2006-09-28 15:59:00,2.08084,2.08084,2.08067,2.08071,1365218.0
2006-09-28 16:00:00,2.08076,2.08076,2.08036,2.0807,9171815.0
2006-09-28 16:01:00,2.08075,2.08129,2.08075,2.08129,6916524.0
2006-09-28 16:02:00,2.08145,2.08149,2.08141,2.08143,7944369.0
2006-09-28 16:03:00,2.08131,2.0817,2.08131,2.08138,7961726.0
2006-09-28 16:04:00,2.08126,2.08127,2.08109,2.08125,2032681.0
2006-09-28 16:05:00,2.08133,2.08174,2.08133,2.08174,4494048.0
2006-09-28 16:06:00,2.08194,2.08237,2.08194,2.08231,4359948.0
2006-09-28 16:07:00,2.08243,2.08264,2.08243,2.08264,13014773.0
2006-09-28 16:08:00,2.08267,2.08271,2.0826,2.0827,9347757.0
2006-09-28 16:09:00,2.08287,2.083,2.08283,2.08283,11687706.0
2006-09-28 16:10:00,2.0828,2.08351,2.0828,2.08351,3857920.0
2006-09-28 16:11:00,2.08354,2.08359,2.08323,2.08323,3983226.0
2006-09-28 16:12:00,2.08309,2.08334,2.08301,2.08334,2185782.0
2006-09-28 16:13:00,2.08334,2.08353,2.08329,2.08353,4891229.0
2006-09-28 16:14:00,2.08333,2.08345,2.08325,2.08345,12357652.0
2006-09-28 16:15:00,2.0834,2.08342,2.08328,2.08334,13704646.0
2006-09-28 16:16:00,2.08331,2.08331,2.08297,2.08297,13120668.0
2006-09-28 16:17:00,2.08294,2.08308,2.08291,2.08308,11032919.0
2006-09-28 16:18:00,2.08324,2.08324,2.08321,2.08321,246254.0
2006-09-28 16:19:00,2.08337,2.08356,2.08333,2.08338,1794405.0
2006-09-28 16:20:00,2.08326,2.08326,2.08296,2.08297,7496722.0
2006-09-28 16:21:00,2.08301,2.08301,2.0827,2.0827,6482243.0
2006-09-28 16:22:00,2.08267,2.08267,2.08219,2.08219,5890911.0
2006-09-28 16:23:00,2.08228,2.08228,2.08147,2.08147,1652499.0
2006-09-28 16:24:00,2.08146,2.08159,2.08127,2.08159,2505710.0
2006-09-28 16:25:00,2.08156,2.08156,2.08128,2.08133,2358586.0
2006-09-28 16:26:00,2.08126,2.08127,2.08079,2.0811,7697400.0
2006-09-28 16:27:00,2.08108,2.08109,2.08087,2.0809,23841275.0
2006-09-28 16:28:00,2.08081,2.08081,2.0804,2.0804,5160201.0
2006-09-28 16:29:00,2.08065,2.08082,2.08065,2.08082,16376636.0
2006-09-28 16:30:00,2.08094,2.08112,2.08084,2.08109,1614153.0
2006-09-28 16:31:00,2.08112,2.08139,2.08112,2.08139,8440554.0
2006-09-28 16:32:00,2.08135,2.08147,2.08126,2.08147,9642714.0
2006-09-28 16:33:00,2.08146,2.08146,2.08117,2.0812,699780.0
2006-09-28 16:34:00,2.08125,2.08125,2.081,2.08111,15605211.0
2006-09-28 16:35:00,2.08097,2.08097,2.08081,2.08081,3466736.0
2006-09-28 16:36:00,2.08077,2.08115,2.08077,2.08115,3454299.0
2006-09-28 16:37:00,2.08109,2.08128,2.08109,2.08122,19279924.0
2006-09-28 16:38:00,2.08119,2.08119,2.08088,2.08103,5517239.0
2006-09-28 16:39:00,2.08104,2.08133,2.08104,2.08133,1830271.0
2006-09-28 16:40:00,2.08143,2.08175,2.08143,2.08175,15137905.0
2006-09-28 16:41:00,2.0818,2.08186,2.08165,2.08172,11872610.0
2006-09-28 16:42:00,2.08168,2.08172,2.08152,2.08152,4914258.0
2006-09-28 16:43:00,2.0815,2.08162,2.08141,2.08162,14390414.0
2006-09-28 16:44:00,2.08144,2.08144,2.08119,2.08122,4383759.0
2006-09-28 16:45:00,2.08108,2.08108,2.08087,2.08087,2056964.0
2006-09-28 16:46:00,2.0809,2.0809,2.08047,2.08047,8846525.0
2006-09-28 16:47:00,2.08034,2.08056,2.08034,2.08056,4030960.0
2006-09-28 16:48:00,2.08073,2.08095,2.08072,2.08095,10441922.0
2006-09-28 16:49:00,2.081,2.08128,2.081,2.08116,2846175.0
2006-09-28 16:50:00,2.08139,2.08139,2.08105,2.08105,351777.0
2006-09-28 16:51:00,2.08091,2.08103,2.08076,2.08103,3943813.0
2006-09-28 16:52:00,2.08108,2.08135,2.08108,2.08123,7936909.0
2006-09-28 16:53:00,2.08132,2.08143,2.08119,2.08119,1745609.0
2006-09-28 16:54:00,2.08124,2.08127,2.08109,2.08119,19496435.0
2006-09-28 16:55:00,2.08123,2.08123,2.08096,2.08096,5792531.0
2006-09-28 16:56:00,2.08089,2.08124,2.08089,2.08124,12568198.0
2006-09-28 16:57:00,2.08134,2.08179,2.08134,2.08178,3471790.0
2006-09-28 16:58:00,2.08167,2.0819,2.08167,2.0819,2699734.0
2006-09-28 16:59:00,2.08191,2.08217,2.08169,2.08169,11136701.0
2006-09-28 17:00:00,2.08152,2.08153,2.08121,2.08153,4617141.0
2006-09-28 17:01:00,2.08156,2.08172,2.08156,2.08172,4311367.0
2006-09-28 17:02:00,2.08177,2.08219,2.08177,2.08219,9901618.0
2006-09-28 17:03:00,2.08212,2.08212,2.08167,2.08167,4177505.0
2006-09-28 17:04:00,2.08167,2.08171,2.08153,2.08171,9112572.0
2006-09-28 17:05:00,2.08176,2.08207,2.08176,2.08207,7204721.0
2006-09-28 17:06:00,2.08219,2.08231,2.08198,2.08198,16977838.0
2006-09-28 17:07:00,2.08192,2.08192,2.08172,2.08177,7454739.0
2006-09-28 17:08:00,2.08168,2.08179,2.08151,2.08151,1595039.0
2006-09-28 17:09:00,2.08126,2.08132,2.08123,2.08123,1108009.0
2006-09-28 17:10:00,2.0814,2.08149,2.08132,2.08132,7085741.0
2006-09-28 17:11:00,2.08118,2.08118,2.08103,2.08103,6761780.0
2006-09-28 17:12:00,2.08086,2.08091,2.08076,2.08076,3165159.0
2006-09-28 17:13:00,2.08088,2.0812,2.08088,2.0812,682141.0
2006-09-28 17:14:00,2.08134,2.08168,2.08134,2.08168,3707400.0
2006-09-28 17:15:00,2.08168,2.08168,2.0816,2.0816,4734620.0
2006-09-28 17:16:00,2.08155,2.08155,2.08146,2.08151,2326865.0
2006-09-28 17:17:00,2.08161,2.08164,2.08151,2.08158,3484589.0
2006-09-28 17:18:00,2.08159,2.08164,2.08109,2.08164,8044163.0
2006-09-28 17:19:00,2.08157,2.08159,2.08156,2.08157,1596294.0
2006-09-28 17:20:00,2.08158,2.08199,2.08158,2.08199,5594085.0
2006-09-28 17:21:00,2.08205,2.08206,2.08188,2.08206,4427392.0
2006-09-28 17:22:00,2.082,2.08208,2.08193,2.08203,6358681.0
2006-09-28 17:23:00,2.08212,2.08226,2.08212,2.08226,5952648.0
2006-09-28 17:24:00,2.08231,2.08235,2.08218,2.08233,7584465.0
2006-09-28 17:25:00,2.08242,2.0825,2.08232,2.08249,11891096.0
2006-09-28 17:26:00,2.08252,2.08257,2.08201,2.08201,10327461.0
2006-09-28 17:27:00,2.08231,2.08246,2.08231,2.08246,9771527.0
2006-09-28 17:28:00,2.08238,2.08238,2.08232,2.08232,31327897.0
2006-09-28 17:29:00,2.08227,2.08227,2.08214,2.08214,764953.0
2006-09-28 17:30:00,2.0822,2.08223,2.08209,2.08221,2533708.0
2006-09-28 17:31:00,2.08215,2.08215,2.08203,2.08204,4644305.0
2006-09-28 17:32:00,2.082,2.08209,2.082,2.08209,2976750.0
2006-09-28 17:33:00,2.0822,2.08221,2.08212,2.0822,8082368.0
2006-09-28 17:34:00,2.08225,2.08235,2.08213,2.08235,5861472.0
2006-09-28 17:35:00,2.08238,2.08249,2.08234,2.08249,1021439.0
2006-09-28 17:36:00,2.08246,2.08248,2.08241,2.08248,4397557.0
2006-09-28 17:37:00,2.08249,2.08249,2.08198,2.08239,16477048.0
2006-09-28 17:38:00,2.08244,2.0825,2.08237,2.0825,4255905.0
2006-09-28 17:39:00,2.0825,2.0825,2.08219,2.08219,1202923.0
2006-09-28 17:40:00,2.08221,2.08227,2.08215,2.08227,2879996.0
2006-09-28 17:41:00,2.08227,2.08238,2.08218,2.08238,6594445.0
2006-09-28 17:42:00,2.08217,2.08217,2.08196,2.08196,365660.0
2006-09-28 17:43:00,2.08182,2.08182,2.08144,2.08144,4332193.0
2006-09-28 17:44:00,2.08154,2.08164,2.08106,2.08164,4599658.0
2006-09-28 17:45:00,2.08148,2.08155,2.08127,2.08127,16183826.0
2006-09-28 17:46:00,2.08122,2.08127,2.08111,2.08115,7037548.0
2006-09-28 17:47:00,2.08125,2.08127,2.08105,2.08127,9150194.0
2006-09-28 17:48:00,2.08136,2.08151,2.08131,2.08151,5024087.0
2006-09-28 17:49:00,2.08161,2.08171,2.0815,2.0815,9810471.0
2006-09-28 17:50:00,2.08132,2.08132,2.08109,2.08113,6544476.0
2006-09-28 17:51:00,2.08097,2.08097,2.08076,2.08076,1703891.0
2006-09-28 17:52:00,2.0808,2.08127,2.0808,2.08127,842554.0
2006-09-28 17:53:00,2.08119,2.0815,2.08119,2.0815,12402006.0
2006-09-28 17:54:00,2.08147,2.08147,2.08119,2.08119,1797229.0
2006-09-28 17:55:00,2.08126,2.08126,2.08113,2.08113,2308736.0
2006-09-28 17:56:00,2.08124,2.08124,2.08084,2.08084,2204971.0
2006-09-28 17:57:00,2.08081,2.08113,2.08072,2.08113,7603581.0
2006-09-28 17:58:00,2.0811,2.08137,2.0811,2.08122,2726876.0
2006-09-28 17:59:00,2.08142,2.08178,2.08142,2.08177,1227789.0
2006-09-28 18:00:00,2.08179,2.08199,2.08179,2.08199,1788847.0
2006-09-28 18:01:00,2.08215,2.08229,2.08215,2.08222,26807073.0
2006-09-28 18:02:00,2.08228,2.08242,2.08226,2.08234,2142892.0
2006-09-28 18:03:00,2.08231,2.08231,2.08207,2.08215,3547590.0
2006-09-28 18:04:00,2.08173,2.08208,2.08173,2.08182,1434358.0
2006-09-28 18:05:00,2.08189,2.08199,2.08189,2.08199,1521516.0
2006-09-28 18:06:00,2.08203,2.08217,2.08203,2.08217,55283.0
2006-09-28 18:07:00,2.08214,2.08221,2.08203,2.08203,3483299.0
2006-09-28 18:08:00,2.08199,2.08199,2.08177,2.08178,15616049.0
2006-09-28 18:09:00,2.08173,2.08173,2.08165,2.08168,2415826.0
2006-09-28 18:10:00,2.08164,2.08179,2.08161,2.08179,5169020.0
2006-09-28 18:11:00,2.08169,2.08171,2.08152,2.08165,1584572.0
2006-09-28 18:12:00,2.08152,2.08155,2.08142,2.08155,5812031.0
2006-09-28 18:13:00,2.08152,2.08152,2.08136,2.08136,11715580.0
2006-09-28 18:14:00,2.08139,2.08183,2.08139,2.08183,13268823.0
2006-09-28 18:15:00,2.08174,2.08221,2.08174,2.08221,6992574.0
2006-09-28 18:16:00,2.0821,2.08231,2.0821,2.08231,15409456.0
2006-09-28 18:17:00,2.08229,2.08253,2.08229,2.08253,1793143.0
2006-09-28 18:18:00,2.08255,2.08262,2.0825,2.08262,2610879.0
2006-09-28 18:19:00,2.0827,2.08301,2.0827,2.08301,950554.0
2006-09-28 18:20:00,2.08304,2.08308,2.08296,2.08307,3426851.0
2006-09-28 18:21:00,2.08301,2.08301,2.08279,2.08295,671435.0
2006-09-28 18:22:00,2.08298,2.083,2.08274,2.083,1063623.0
2006-09-28 18:23:00,2.08298,2.08298,2.08278,2.08286,5649363.0
2006-09-28 18:24:00,2.08283,2.08294,2.0827,2.08294,3167260.0
2006-09-28 18:25:00,2.08302,2.08336,2.08302,2.0833,1385305.0
2006-09-28 18:26:00,2.08324,2.08324,2.08302,2.08302,1627407.0
2006-09-28 18:27:00,2.08286,2.08286,2.08255,2.08255,2125747.0
2006-09-28 18:28:00,2.08255,2.08264,2.08255,2.0826,4022165.0
2006-09-28 18:29:00,2.08253,2.08253,2.08245,2.08245,638607.0
2006-09-28 18:30:00,2.08244,2.08251,2.08235,2.08251,7291233.0
2006-09-28 18:31:00,2.0825,2.08252,2.08247,2.08252,1177934.0
2006-09-28 18:32:00,2.08239,2.08241,2.08227,2.08227,2774432.0
2006-09-28 18:33:00,2.08225,2.08225,2.08208,2.08216,1098058.0
2006-09-28 18:34:00,2.08213,2.08213,2.08199,2.082,1388463.0
2006-09-28 18:35:00,2.08205,2.08214,2.08199,2.08209,20858786.0
2006-09-28 18:36:00,2.08218,2.08236,2.08216,2.08236,1561715.0
2006-09-28 18:37:00,2.08238,2.08246,2.08224,2.08246,4761630.0
2006-09-28 18:38:00,2.08247,2.08274,2.08246,2.08274,7159182.0
2006-09-28 18:39:00,2.08286,2.08301,2.08286,2.08286,7687329.0
2006-09-28 18:40:00,2.08269,2.08269,2.0824,2.08252,2898891.0
2006-09-28 18:41:00,2.08248,2.08248,2.08229,2.08229,2152921.0
2006-09-28 18:42:00,2.08232,2.08232,2.08218,2.08226,3004581.0
2006-09-28 18:43:00,2.08225,2.08232,2.08214,2.08226,2996962.0
2006-09-28 18:44:00,2.08228,2.08247,2.08225,2.08247,8458911.0
2006-09-28 18:45:00,2.08247,2.08265,2.08247,2.08265,2006668.0
2006-09-28 18:46:00,2.08256,2.08261,2.08246,2.08246,1274112.0
2006-09-28 18:47:00,2.08247,2.0827,2.08222,2.08223,9499587.0
2006-09-28 18:48:00,2.08212,2.08212,2.08182,2.08182,13292924.0
2006-09-28 18:49:00,2.08177,2.08177,2.08139,2.08139,810096.0
2006-09-28 18:50:00,2.0813,2.08162,2.0813,2.08141,6257314.0
2006-09-28 18:51:00,2.08112,2.08112,2.08058,2.08063,1947066.0
2006-09-28 18:52:00,2.08068,2.0807,2.08068,2.0807,2836054.0
2006-09-28 18:53:00,2.08067,2.08086,2.08067,2.08076,30402793.0
2006-09-28 18:54:00,2.081,2.081,2.08069,2.08069,1989116.0
2006-09-28 18:55:00,2.08045,2.08045,2.08019,2.08019,2081616.0
2006-09-28 18:56:00,2.08048,2.08062,2.0804,2.0804,13058557.0
2006-09-28 18:57:00,2.08055,2.08079,2.08055,2.08079,2486047.0
2006-09-28 18:58:00,2.08073,2.08074,2.0806,2.08074,17936656.0
2006-09-28 18:59:00,2.08072,2.08091,2.08072,2.08086,7380250.0
2006-09-28 19:00:00,2.08078,2.08086,2.08062,2.08062,3773883.0
2006-09-28 19:01:00,2.08075,2.0808,2.08075,2.08076,1909210.0
2006-09-28 19:02:00,2.08075,2.08077,2.08067,2.08067,5686945.0
2006-09-28 19:03:00,2.08066,2.08087,2.08066,2.08082,11810735.0
2006-09-28 19:04:00,2.08095,2.08095,2.08081,2.08081,2405640.0
2006-09-28 19:05:00,2.08087,2.08087,2.0805,2.08055,5104241.0
2006-09-28 19:06:00,2.08055,2.08084,2.08055,2.08084,1443376.0
2006-09-28 19:07:00,2.08089,2.08099,2.08089,2.08096,2693751.0
2006-09-28 19:08:00,2.08097,2.08097,2.08076,2.0809,1634249.0
2006-09-28 19:09:00,2.08088,2.08101,2.08088,2.081,2645009.0
2006-09-28 19:10:00,2.08117,2.08117,2.08105,2.08117,795239.0
2006-09-28 19:11:00,2.08123,2.08123,2.08109,2.08109,8221920.0
2006-09-28 19:12:00,2.08103,2.08103,2.08098,2.08098,93980.0
2006-09-28 19:13:00,2.08095,2.08097,2.08078,2.08078,2796344.0
2006-09-28 19:14:00,2.08075,2.08075,2.08051,2.08051,3072664.0
2006-09-28 19:15:00,2.08048,2.08048,2.08034,2.08034,3269426.0
2006-09-28 19:16:00,2.08036,2.08036,2.08005,2.0801,10427663.0
2006-09-28 19:17:00,2.08006,2.08006,2.07948,2.07948,16175905.0
2006-09-28 19:18:00,2.07939,2.07939,2.07923,2.07934,721667.0
2006-09-28 19:19:00,2.07946,2.07954,2.0794,2.0795,6038500.0
2006-09-28 19:20:00,2.07951,2.0798,2.07951,2.0798,3110013.0
2006-09-28 19:21:00,2.0798,2.08011,2.0798,2.08003,1878022.0
2006-09-28 19:22:00,2.08001,2.08001,2.07982,2.07982,2312011.0
2006-09-28 19:23:00,2.07983,2.07991,2.0798,2.0798,1843580.0
2006-09-28 19:24:00,2.07968,2.07968,2.07936,2.07936,7785351.0
2006-09-28 19:25:00,2.07927,2.0796,2.07927,2.0796,1272856.0
2006-09-28 19:26:00,2.0796,2.0796,2.07936,2.07942,2882481.0
2006-09-28 19:27:00,2.07957,2.07975,2.07957,2.07974,7838090.0
2006-09-28 19:28:00,2.07978,2.07988,2.07967,2.07967,724445.0
2006-09-28 19:29:00,2.07987,2.07993,2.07987,2.07993,827837.0
2006-09-28 19:30:00,2.08007,2.08057,2.08007,2.0804,13159147.0
2006-09-28 19:31:00,2.08048,2.08078,2.08048,2.08054,2150252.0
2006-09-28 19:32:00,2.08085,2.08107,2.08085,2.08107,2444376.0
2006-09-28 19:33:00,2.08116,2.08124,2.08108,2.08119,5276713.0
2006-09-28 19:34:00,2.08117,2.08117,2.081,2.081,4015791.0
2006-09-28 19:35:00,2.08084,2.0811,2.08081,2.0811,1752485.0
2006-09-28 19:36:00,2.08113,2.08128,2.08113,2.08126,1527097.0
2006-09-28 19:37:00,2.08139,2.08139,2.08113,2.08113,1625703.0
2006-09-28 19:38:00,2.0812,2.0812,2.08091,2.08095,10990945.0
2006-09-28 19:39:00,2.0808,2.0808,2.08056,2.08076,2506103.0
2006-09-28 19:40:00,2.08078,2.08088,2.08078,2.08088,102443.0
2006-09-28 19:41:00,2.08089,2.08095,2.08072,2.08095,1437417.0
2006-09-28 19:42:00,2.081,2.08103,2.08092,2.08103,2461170.0
2006-09-28 19:43:00,2.08099,2.08116,2.08095,2.08116,4417170.0
2006-09-28 19:44:00,2.08126,2.08139,2.08118,2.08139,3918060.0
2006-09-28 19:45:00,2.08141,2.08149,2.08134,2.08149,5228630.0
2006-09-28 19:46:00,2.08152,2.08153,2.08129,2.08129,8431215.0
2006-09-28 19:47:00,2.08133,2.08139,2.08133,2.08136,1403941.0
2006-09-28 19:48:00,2.08151,2.08152,2.0814,2.0814,5900386.0
2006-09-28 19:49:00,2.08158,2.08174,2.08158,2.08166,1575947.0
2006-09-28 19:50:00,2.08182,2.0819,2.08174,2.0819,5591527.0
2006-09-28 19:51:00,2.08188,2.08193,2.0818,2.08193,5411203.0
2006-09-28 19:52:00,2.08198,2.08208,2.08198,2.08198,1790044.0
2006-09-28 19:53:00,2.08203,2.08215,2.08197,2.08208,2969622.0
2006-09-28 19:54:00,2.08206,2.08219,2.08206,2.08219,2592999.0
2006-09-28 19:55:00,2.08227,2.08231,2.082,2.082,999199.0
2006-09-28 19:56:00,2.08204,2.0821,2.08192,2.08203,3469183.0
2006-09-28 19:57:00,2.08205,2.08222,2.08197,2.08222,7455339.0
2006-09-28 19:58:00,2.08248,2.08258,2.08246,2.08247,4236812.0
2006-09-28 19:59:00,2.08252,2.08272,2.08252,2.08257,6774095.0
2006-09-28 20:00:00,2.0825,2.08251,2.08241,2.08251,6870446.0
2006-09-28 20:01:00,2.08241,2.08241,2.08227,2.08227,3554435.0
2006-09-28 20:02:00,2.08209,2.08247,2.08209,2.08247,1595716.0
2006-09-28 20:03:00,2.08262,2.08281,2.08251,2.08251,8603263.0
2006-09-28 20:04:00,2.08244,2.0825,2.08102,2.08102,2973411.0
2006-09-28 20:05:00,2.08242,2.08246,2.08238,2.08244,2603029.0
2006-09-28 20:06:00,2.08249,2.08249,2.08233,2.08233,2936080.0
2006-09-28 20:07:00,2.08253,2.08284,2.08253,2.08284,1470044.0
2006-09-28 20:08:00,2.08287,2.08293,2.08273,2.08273,8600085.0
2006-09-28 20:09:00,2.08276,2.08276,2.08242,2.08252,6527989.0
2006-09-28 20:10:00,2.08241,2.08241,2.08227,2.08227,1608062.0
2006-09-28 20:11:00,2.08242,2.08242,2.08218,2.08226,5780189.0
2006-09-28 20:12:00,2.08221,2.08221,2.08187,2.08187,1962613.0
2006-09-28 20:13:00,2.08183,2.08192,2.08161,2.08192,5233488.0
2006-09-28 20:14:00,2.08184,2.08205,2.08173,2.08205,4061186.0
2006-09-28 20:15:00,2.082,2.08211,2.08195,2.08207,8133659.0
2006-09-28 20:16:00,2.08207,2.0822,2.08196,2.0822,15956302.0
2006-09-28 20:17:00,2.08221,2.08222,2.08211,2.08213,8820333.0
2006-09-28 20:19:00,2.0821,2.0821,2.08183,2.08183,6001989.0
2006-09-28 20:20:00,2.08175,2.08175,2.08156,2.08156,398273.0
2006-09-28 20:21:00,2.08153,2.08162,2.08132,2.08162,4977568.0
2006-09-28 20:22:00,2.08172,2.08202,2.08172,2.08202,3381177.0
2006-09-28 20:23:00,2.08204,2.08209,2.08195,2.08195,5459947.0
2006-09-28 20:24:00,2.08184,2.08184,2.08145,2.08145,11938314.0
2006-09-28 20:25:00,2.08145,2.08157,2.0814,2.08157,4061408.0
2006-09-28 20:26:00,2.0815,2.0815,2.08119,2.08121,3564829.0
2006-09-28 20:27:00,2.08127,2.08146,2.08126,2.08126,7701888.0
2006-09-28 20:28:00,2.08125,2.08142,2.08125,2.08142,4181525.0
2006-09-28 20:29:00,2.08146,2.08169,2.08146,2.08169,8602483.0
2006-09-28 20:30:00,2.08161,2.08166,2.08155,2.08155,4128893.0
2006-09-28 20:31:00,2.08157,2.08157,2.08135,2.0814,2417498.0
2006-09-28 20:32:00,2.08151,2.08151,2.08128,2.08128,1902560.0
2006-09-28 20:33:00,2.08141,2.08171,2.08141,2.08165,2633266.0
2006-09-28 20:34:00,2.08176,2.08176,2.08145,2.08153,7212445.0
2006-09-28 20:35:00,2.08159,2.08179,2.08159,2.0817,1688852.0
2006-09-28 20:36:00,2.08174,2.0818,2.08174,2.0818,487643.0
2006-09-28 20:37:00,2.08187,2.08194,2.08175,2.08193,14829677.0
2006-09-28 20:38:00,2.08174,2.08202,2.08171,2.08202,5240117.0
2006-09-28 20:39:00,2.08191,2.08208,2.08189,2.08196,18321299.0
2006-09-28 20:40:00,2.08204,2.08205,2.08191,2.08203,8786907.0
2006-09-28 20:41:00,2.08199,2.08211,2.08199,2.08211,3546285.0
2006-09-28 20:42:00,2.08208,2.08208,2.08183,2.08208,8743684.0
2006-09-28 20:43:00,2.08203,2.08232,2.08203,2.08232,1272031.0
2006-09-28 20:44:00,2.0823,2.08235,2.082,2.082,2333869.0
2006-09-28 20:45:00,2.082,2.08237,2.082,2.08237,3815603.0
2006-09-28 20:46:00,2.08254,2.08257,2.08254,2.08257,3925651.0
2006-09-28 20:47:00,2.08257,2.08281,2.08257,2.08281,3166092.0
2006-09-28 20:48:00,2.08289,2.083,2.08287,2.08287,8158164.0
2006-09-28 20:49:00,2.08308,2.08323,2.08303,2.08307,7489778.0
2006-09-28 20:50:00,2.08302,2.08302,2.08277,2.08282,3708009.0
2006-09-28 20:51:00,2.08285,2.08285,2.08264,2.08272,7945689.0
2006-09-28 20:52:00,2.08251,2.08256,2.08239,2.08239,6499769.0
2006-09-28 20:53:00,2.08252,2.08258,2.08238,2.08248,4527561.0
2006-09-28 20:54:00,2.0824,2.08253,2.0824,2.0825,6440731.0
2006-09-28 20:55:00,2.08235,2.08246,2.08222,2.08222,3993776.0
2006-09-28 20:56:00,2.08221,2.08228,2.08214,2.08214,3191124.0
2006-09-28 20:57:00,2.08199,2.08199,2.08162,2.08162,8801381.0
2006-09-28 20:58:00,2.08166,2.08182,2.08151,2.08182,6768535.0
2006-09-28 20:59:00,2.08199,2.08201,2.08186,2.08201,10590041.0
2006-09-28 21:00:00,2.08212,2.08229,2.08212,2.08229,3258055.0
2006-09-28 21:01:00,2.08218,2.08219,2.08211,2.08215,3742226.0
2006-09-28 21:02:00,2.08214,2.08222,2.08214,2.08222,2791613.0
2006-09-28 21:03:00,2.08238,2.08268,2.08238,2.08268,3410424.0
2006-09-28 21:04:00,2.08277,2.08277,2.08273,2.08275,3807630.0
2006-09-28 21:05:00,2.08284,2.08284,2.08274,2.08274,4548809.0
2006-09-28 21:06:00,2.08262,2.08272,2.08259,2.08272,3541850.0
2006-09-28 21:07:00,2.08291,2.08346,2.08291,2.08346,9202531.0
2006-09-28 21:08:00,2.08349,2.08368,2.08339,2.08365,9728367.0
2006-09-28 21:09:00,2.08375,2.08377,2.0836,2.0836,1945757.0
2006-09-28 21:10:00,2.08351,2.08351,2.08347,2.08347,591223.0
2006-09-28 21:11:00,2.08351,2.0837,2.08351,2.0837,5562097.0
2006-09-28 21:12:00,2.08344,2.08365,2.08344,2.08362,2098119.0
2006-09-28 21:13:00,2.08376,2.08386,2.08376,2.08386,4994250.0
2006-09-28 21:14:00,2.08391,2.08391,2.08384,2.0839,6250594.0
2006-09-28 21:15:00,2.08394,2.08413,2.08394,2.08413,10953315.0
2006-09-28 21:16:00,2.08414,2.0844,2.08409,2.0844,10721553.0
2006-09-28 21:17:00,2.08446,2.08448,2.08414,2.08414,10624838.0
2006-09-28 21:18:00,2.08424,2.08458,2.08424,2.08434,777346.0
2006-09-28 21:19:00,2.08435,2.08435,2.08433,2.08433,455670.0
2006-09-28 21:20:00,2.08417,2.08424,2.08403,2.08403,988614.0
2006-09-28 21:21:00,2.08409,2.08411,2.08391,2.08391,5557391.0
2006-09-28 21:22:00,2.08397,2.08398,2.08377,2.08377,2840591.0
2006-09-28 21:23:00,2.08374,2.08374,2.0834,2.0834,1614247.0
2006-09-28 21:24:00,2.08339,2.08345,2.08336,2.08336,9217905.0
2006-09-28 21:25:00,2.08338,2.08338,2.08335,2.08335,183338.0
2006-09-28 21:26:00,2.08336,2.08343,2.08327,2.08337,7587429.0
2006-09-28 21:27:00,2.08335,2.08335,2.08316,2.08334,2963865.0
2006-09-28 21:28:00,2.08329,2.0835,2.08326,2.0835,5251743.0
2006-09-28 21:29:00,2.08356,2.08382,2.08353,2.08382,12314012.0
2006-09-28 21:30:00,2.08364,2.08374,2.0833,2.0833,10328691.0
2006-09-28 21:31:00,2.08335,2.08355,2.08335,2.08352,4945375.0
2006-09-28 21:32:00,2.0835,2.0835,2.0833,2.08349,3977199.0
2006-09-28 21:33:00,2.08349,2.08353,2.08347,2.08353,6315252.0
2006-09-28 21:34:00,2.08346,2.08367,2.08346,2.08351,5159233.0
2006-09-28 21:35:00,2.08349,2.08353,2.08326,2.08326,560342.0
2006-09-28 21:36:00,2.08324,2.08345,2.08297,2.08345,9504324.0
2006-09-28 21:37:00,2.08329,2.08356,2.08329,2.08347,2067430.0
2006-09-28 21:38:00,2.08358,2.08379,2.08358,2.08369,18769913.0
2006-09-28 21:39:00,2.08381,2.08381,2.08359,2.08359,167500.0
2006-09-28 21:40:00,2.08343,2.08351,2.08334,2.08336,2459764.0
2006-09-28 21:41:00,2.08339,2.08351,2.08324,2.08351,1253386.0
2006-09-28 21:42:00,2.08347,2.08347,2.08322,2.08322,1462759.0
2006-09-28 21:43:00,2.08338,2.08344,2.08329,2.08344,1198459.0
2006-09-28 21:44:00,2.0834,2.08358,2.08339,2.08358,10642958.0
2006-09-28 21:45:00,2.08346,2.08368,2.08326,2.08368,8247133.0
2006-09-28 21:46:00,2.08363,2.08407,2.08363,2.08407,9306162.0
2006-09-28 21:48:00,2.08406,2.08406,2.08375,2.08385,14931645.0
2006-09-28 21:49:00,2.08378,2.08386,2.08367,2.08367,3727744.0
2006-09-28 21:50:00,2.08365,2.08365,2.08328,2.08336,18568723.0
2006-09-28 21:51:00,2.08346,2.08373,2.08346,2.08373,760619.0
2006-09-28 21:52:00,2.08365,2.08365,2.08348,2.08348,11703668.0
2006-09-28 21:53:00,2.08334,2.08351,2.08334,2.08351,25192931.0
2006-09-28 21:55:00,2.08341,2.08359,2.08341,2.0835,2707913.0
2006-09-28 21:56:00,2.08364,2.08364,2.08342,2.08349,2236909.0
2006-09-28 21:57:00,2.08339,2.08365,2.08339,2.08365,4371511.0
2006-09-28 21:58:00,2.08359,2.08359,2.08349,2.08349,9429500.0
2006-09-28 22:00:00,2.08336,2.08347,2.08336,2.08347,6102142.0
2006-09-28 22:01:00,2.08347,2.08356,2.08347,2.08356,3293486.0
2006-09-28 22:02:00,2.08363,2.08363,2.08353,2.0836,5535527.0
2006-09-28 22:03:00,2.08354,2.08354,2.08348,2.08354,7468465.0
2006-09-28 22:04:00,2.08359,2.08371,2.08351,2.08367,3093867.0
2006-09-28 22:05:00,2.08388,2.08409,2.08388,2.08392,11628305.0
2006-09-28 22:06:00,2.08392,2.08398,2.0838,2.0838,5821073.0
2006-09-28 22:07:00,2.08379,2.08394,2.08379,2.08394,1768452.0
2006-09-28 22:08:00,2.08393,2.084,2.08355,2.08377,22600750.0
2006-09-28 22:09:00,2.08373,2.08383,2.08371,2.08383,2688762.0
2006-09-28 22:10:00,2.0839,2.08395,2.08377,2.08395,10378142.0
2006-09-28 22:11:00,2.08401,2.08428,2.08401,2.08428,8294.0
2006-09-28 22:12:00,2.0841,2.08441,2.0841,2.08441,19124419.0
2006-09-28 22:13:00,2.08448,2.08463,2.08446,2.08463,2347290.0
2006-09-28 22:14:00,2.08443,2.08449,2.08435,2.08449,3899198.0
2006-09-28 22:15:00,2.08447,2.08462,2.08447,2.08462,13586177.0
2006-09-28 22:16:00,2.08478,2.08478,2.08451,2.08467,6899977.0
2006-09-28 22:17:00,2.08461,2.08467,2.08461,2.08466,9480355.0
2006-09-28 22:18:00,2.08477,2.08481,2.08477,2.08481,633339.0
2006-09-28 22:19:00,2.08492,2.08492,2.08457,2.08468,1658256.0
2006-09-28 22:20:00,2.08472,2.08472,2.08468,2.0847,4522201.0
2006-09-28 22:21:00,2.0846,2.0847,2.0846,2.0847,753862.0
2006-09-28 22:22:00,2.08477,2.08477,2.08457,2.0846,3089242.0
2006-09-28 22:23:00,2.08478,2.08493,2.08475,2.08493,1235252.0
2006-09-28 22:25:00,2.08492,2.085,2.08492,2.085,219945.0
2006-09-28 22:26:00,2.08488,2.08518,2.08488,2.08513,18731087.0
2006-09-28 22:27:00,2.08512,2.08512,2.085,2.08509,2852371.0
2006-09-28 22:28:00,2.08504,2.08504,2.08488,2.08489,1307218.0
2006-09-28 22:29:00,2.08491,2.08497,2.08491,2.08496,3894270.0
2006-09-28 22:30:00,2.08489,2.08489,2.08483,2.08483,71602.0
2006-09-28 22:31:00,2.0851,2.08544,2.0851,2.08533,8234717.0
2006-09-28 22:32:00,2.08533,2.08533,2.08524,2.08524,331840.0
2006-09-28 22:33:00,2.08536,2.08536,2.08523,2.08526,1731892.0
2006-09-28 22:34:00,2.08524,2.08535,2.08514,2.08514,3117885.0
2006-09-28 22:35:00,2.0849,2.08492,2.08477,2.08492,11910704.0
2006-09-28 22:36:00,2.08482,2.08486,2.08477,2.08486,6070701.0
2006-09-28 22:37:00,2.08488,2.08488,2.08454,2.08454,1544695.0
2006-09-28 22:38:00,2.08464,2.08464,2.08448,2.08448,7975109.0
2006-09-28 22:39:00,2.08443,2.08443,2.08419,2.08419,3104046.0
2006-09-28 22:40:00,2.08422,2.08452,2.08417,2.08452,1988007.0
2006-09-28 22:41:00,2.08448,2.08448,2.08424,2.08424,3264877.0
2006-09-28 22:42:00,2.08422,2.08422,2.08398,2.08413,1946712.0
2006-09-28 22:44:00,2.08408,2.08431,2.08408,2.08431,3062787.0
2006-09-28 22:45:00,2.08432,2.08449,2.08432,2.0844,1617268.0
2006-09-28 22:46:00,2.0842,2.08432,2.08419,2.08427,3237002.0
2006-09-28 22:47:00,2.08428,2.0844,2.08428,2.0844,1188812.0
2006-09-28 22:48:00,2.08429,2.0845,2.08421,2.0845,5388267.0
2006-09-28 22:49:00,2.08454,2.08466,2.08454,2.0846,4043852.0
2006-09-28 22:50:00,2.08474,2.08484,2.08472,2.08484,917251.0
2006-09-28 22:51:00,2.08489,2.08504,2.08487,2.08487,5867812.0
2006-09-28 22:52:00,2.08488,2.08488,2.08467,2.08467,5473180.0
2006-09-28 22:54:00,2.08464,2.08501,2.08464,2.08501,7351992.0
2006-09-28 22:55:00,2.08494,2.08517,2.08477,2.08477,4585242.0
2006-09-28 22:57:00,2.08457,2.08473,2.08451,2.08473,2563993.0
2006-09-28 22:58:00,2.08485,2.08506,2.08485,2.08506,5544686.0
2006-09-28 22:59:00,2.08525,2.08551,2.08509,2.08509,2014109.0
2006-09-28 23:00:00,2.08521,2.08521,2.08482,2.08482,2630450.0
2006-09-28 23:01:00,2.08489,2.08502,2.08356,2.08483,6723984.0
2006-09-28 23:02:00,2.08476,2.08476,2.08437,2.08442,1297704.0
2006-09-28 23:03:00,2.08432,2.08432,2.08355,2.08355,3953859.0
2006-09-28 23:04:00,2.08366,2.08392,2.08366,2.08378,7861460.0
2006-09-28 23:05:00,2.08375,2.08379,2.0837,2.08371,4461021.0
2006-09-28 23:06:00,2.08377,2.08389,2.08365,2.08385,856122.0
2006-09-28 23:07:00,2.08383,2.08383,2.08358,2.08358,682115.0
2006-09-28 23:08:00,2.08351,2.08364,2.08222,2.08357,6986278.0
2006-09-28 23:09:00,2.08343,2.08343,2.08323,2.08341,1177789.0
2006-09-28 23:10:00,2.08327,2.08327,2.08307,2.08307,1278059.0
2006-09-28 23:11:00,2.08304,2.08304,2.08274,2.083,8920904.0
2006-09-28 23:12:00,2.0831,2.08325,2.08307,2.08323,8312919.0
2006-09-28 23:13:00,2.08331,2.08346,2.08329,2.08346,5142722.0
2006-09-28 23:14:00,2.08328,2.08328,2.08284,2.08317,5262207.0
2006-09-28 23:15:00,2.08327,2.0833,2.08327,2.08327,1511716.0
2006-09-28 23:16:00,2.08317,2.08338,2.08317,2.08338,5032703.0
2006-09-28 23:17:00,2.0835,2.08359,2.08342,2.08351,2800137.0
2006-09-28 23:18:00,2.08346,2.08358,2.08346,2.08358,1073641.0
2006-09-28 23:19:00,2.0837,2.08378,2.0837,2.08378,1037159.0
2006-09-28 23:20:00,2.08383,2.08383,2.08362,2.08362,1047095.0
2006-09-28 23:21:00,2.08372,2.08372,2.08362,2.08364,2574364.0
2006-09-28 23:22:00,2.08367,2.0838,2.08366,2.08374,3347598.0
2006-09-28 23:23:00,2.08375,2.08384,2.0837,2.08372,3794048.0
2006-09-28 23:24:00,2.08384,2.08398,2.08384,2.08398,1173392.0
2006-09-28 23:25:00,2.08397,2.08397,2.08371,2.08384,4819872.0
2006-09-28 23:26:00,2.08376,2.08376,2.08368,2.08368,6577025.0
2006-09-28 23:28:00,2.08374,2.08386,2.08359,2.08386,4683572.0
2006-09-28 23:29:00,2.08391,2.08406,2.08389,2.08406,1763684.0
2006-09-28 23:30:00,2.08404,2.08404,2.08374,2.08379,957301.0
2006-09-28 23:31:00,2.08378,2.08378,2.08372,2.08372,6175684.0
2006-09-28 23:32:00,2.08369,2.08369,2.0836,2.0836,422075.0
2006-09-28 23:33:00,2.08361,2.08361,2.08343,2.08343,320960.0
2006-09-28 23:34:00,2.08342,2.08342,2.08318,2.08333,3451903.0
2006-09-28 23:35:00,2.08339,2.08348,2.08339,2.08342,1337243.0
2006-09-28 23:36:00,2.08336,2.08336,2.08321,2.08329,6985245.0
2006-09-28 23:37:00,2.08326,2.08326,2.08281,2.08321,6000573.0
2006-09-28 23:38:00,2.08323,2.08342,2.08316,2.0832,2340790.0
2006-09-28 23:39:00,2.08321,2.0833,2.08317,2.08324,6817072.0
2006-09-28 23:40:00,2.0832,2.08348,2.0832,2.08334,2896069.0
2006-09-28 23:41:00,2.08339,2.08353,2.08328,2.08353,2327651.0
2006-09-28 23:42:00,2.0834,2.0834,2.08313,2.08313,9692937.0
2006-09-28 23:43:00,2.08329,2.08329,2.08299,2.08299,4762570.0
2006-09-28 23:44:00,2.08305,2.08305,2.08294,2.08302,1727320.0
2006-09-28 23:45:00,2.08293,2.08293,2.08252,2.08252,2543463.0
2006-09-28 23:46:00,2.08243,2.08243,2.08215,2.08224,2854920.0
2006-09-28 23:47:00,2.08215,2.08215,2.08185,2.08185,2202844.0
2006-09-28 23:48:00,2.08179,2.08187,2.0817,2.08187,6170236.0
2006-09-28 23:49:00,2.08197,2.08228,2.08197,2.08228,2860472.0
2006-09-28 23:50:00,2.08236,2.08255,2.08236,2.08255,1711695.0
2006-09-28 23:51:00,2.08249,2.08249,2.08242,2.08249,4332193.0
2006-09-28 23:52:00,2.08248,2.08248,2.08241,2.08244,3029312.0
2006-09-28 23:53:00,2.08245,2.08252,2.08216,2.08216,4104596.0
2006-09-28 23:54:00,2.08219,2.08238,2.08207,2.08227,17002852.0
2006-09-28 23:55:00,2.08223,2.08236,2.08195,2.08236,4384977.0
2006-09-28 23:56:00,2.08236,2.08237,2.08215,2.08215,15308333.0
2006-09-28 23:57:00,2.08214,2.08242,2.08212,2.08242,5395602.0
2006-09-28 23:58:00,2.08233,2.0827,2.08233,2.0827,5158437.0
2006-09-28 23:59:00,2.08264,2.08276,2.08264,2.08272,2489623.0
2006-09-29 00:00:00,2.08264,2.08264,2.08254,2.08254,1421478.0
2006-09-29 00:01:00,2.08255,2.08268,2.08247,2.08268,2717465.0
2006-09-29 00:02:00,2.08275,2.0829,2.08273,2.0829,2284083.0
2006-09-29 00:03:00,2.0829,2.0829,2.08272,2.08278,2125350.0
2006-09-29 00:04:00,2.08273,2.08273,2.08247,2.08248,9655762.0
2006-09-29 00:05:00,2.08241,2.08252,2.08235,2.08252,3553594.0
2006-09-29 00:06:00,2.08258,2.08273,2.08256,2.08273,1502605.0
2006-09-29 00:07:00,2.08281,2.08281,2.08251,2.08251,8731352.0
2006-09-29 00:08:00,2.08252,2.08255,2.08245,2.08253,2030499.0
2006-09-29 00:09:00,2.08259,2.08269,2.08258,2.08269,3605262.0
2006-09-29 00:10:00,2.08284,2.08303,2.08279,2.08303,1464680.0
2006-09-29 00:11:00,2.08309,2.08319,2.08309,2.08309,1353228.0
2006-09-29 00:12:00,2.08302,2.08312,2.08301,2.08311,7880817.0
2006-09-29 00:13:00,2.08318,2.08324,2.08314,2.08319,3217401.0
2006-09-29 00:14:00,2.08329,2.0834,2.08329,2.0834,1342919.0
2006-09-29 00:15:00,2.08349,2.08353,2.08338,2.08342,1495744.0
2006-09-29 00:16:00,2.08349,2.08349,2.08332,2.08332,4998478.0
2006-09-29 00:17:00,2.08331,2.08331,2.08319,2.08331,899659.0
2006-09-29 00:18:00,2.08344,2.08367,2.08344,2.08367,2633714.0
2006-09-29 00:19:00,2.08371,2.08412,2.08369,2.08412,2520942.0
2006-09-29 00:20:00,2.08409,2.0841,2.08398,2.08398,5137246.0
2006-09-29 00:21:00,2.08399,2.0841,2.08399,2.08406,12708078.0
2006-09-29 00:22:00,2.08411,2.08413,2.08401,2.08401,2918196.0
2006-09-29 00:23:00,2.08389,2.08399,2.08351,2.08393,13954455.0
2006-09-29 00:24:00,2.0839,2.08393,2.08378,2.08378,12918710.0
2006-09-29 00:25:00,2.08382,2.08401,2.08378,2.08401,662116.0
2006-09-29 00:26:00,2.08407,2.08422,2.08405,2.08422,1286451.0
2006-09-29 00:27:00,2.08414,2.08414,2.08383,2.08388,4270938.0
2006-09-29 00:28:00,2.08385,2.084,2.08361,2.084,1873536.0
2006-09-29 00:29:00,2.08406,2.08417,2.08398,2.08398,3930088.0
2006-09-29 00:30:00,2.08402,2.08402,2.08387,2.08387,215323.0
2006-09-29 00:31:00,2.08394,2.08394,2.08379,2.08384,12350255.0
2006-09-29 00:32:00,2.08381,2.08381,2.08366,2.08366,774316.0
2006-09-29 00:33:00,2.08372,2.08392,2.08371,2.08392,3699127.0
2006-09-29 00:34:00,2.08397,2.08412,2.08395,2.08412,1262140.0
2006-09-29 00:36:00,2.08416,2.08416,2.08369,2.08369,5835021.0
2006-09-29 00:37:00,2.08357,2.08382,2.08357,2.08382,4935948.0
2006-09-29 00:38:00,2.0838,2.08386,2.08361,2.08373,5385156.0
2006-09-29 00:39:00,2.08354,2.08366,2.08354,2.08366,7658911.0
2006-09-29 00:40:00,2.08363,2.08369,2.08355,2.0836,4228797.0
2006-09-29 00:41:00,2.0835,2.08371,2.08343,2.08358,6732998.0
2006-09-29 00:42:00,2.08355,2.08377,2.08355,2.08377,1942796.0
2006-09-29 00:44:00,2.08383,2.08398,2.08381,2.08398,638495.0
2006-09-29 00:45:00,2.08406,2.08406,2.08373,2.08373,4943825.0
2006-09-29 00:46:00,2.08364,2.08369,2.08362,2.08362,3563240.0
2006-09-29 00:47:00,2.08365,2.08365,2.08343,2.08364,3744766.0
2006-09-29 00:48:00,2.08366,2.08387,2.08366,2.08387,7241615.0
2006-09-29 00:49:00,2.08398,2.08413,2.08396,2.08413,1539904.0
2006-09-29 00:50:00,2.08413,2.08413,2.08379,2.08379,19126486.0
2006-09-29 00:51:00,2.08377,2.08384,2.08377,2.08384,2425540.0
2006-09-29 00:52:00,2.0839,2.08405,2.08388,2.08405,2485460.0
2006-09-29 00:54:00,2.0841,2.08411,2.08399,2.08411,2045955.0
2006-09-29 00:55:00,2.08412,2.08427,2.0841,2.08427,6675373.0
2006-09-29 00:56:00,2.08431,2.0847,2.08298,2.08454,919002.0
2006-09-29 00:57:00,2.08453,2.08453,2.08436,2.08436,1871084.0
2006-09-29 00:58:00,2.08424,2.08428,2.08391,2.08412,17817206.0
2006-09-29 00:59:00,2.08411,2.08411,2.0839,2.08396,21839278.0
2006-09-29 01:00:00,2.08377,2.08396,2.08377,2.08388,3477594.0
2006-09-29 01:01:00,2.08392,2.08393,2.08385,2.08393,6638319.0
2006-09-29 01:02:00,2.08404,2.08413,2.08396,2.08413,2652244.0
2006-09-29 01:03:00,2.08414,2.08416,2.08401,2.08401,1742991.0
2006-09-29 01:04:00,2.08403,2.08403,2.08382,2.08382,4437368.0
2006-09-29 01:05:00,2.08394,2.08397,2.08384,2.08387,4395276.0
2006-09-29 01:06:00,2.084,2.08409,2.08395,2.08404,3087040.0
2006-09-29 01:07:00,2.08391,2.08413,2.08391,2.08413,6237797.0
2006-09-29 01:08:00,2.08406,2.08416,2.08395,2.08395,1645483.0
2006-09-29 01:09:00,2.08384,2.08384,2.08341,2.08341,4701428.0
2006-09-29 01:10:00,2.08343,2.08352,2.08335,2.08352,525262.0
2006-09-29 01:11:00,2.08349,2.0835,2.08331,2.0835,3692622.0
2006-09-29 01:12:00,2.08346,2.08346,2.08305,2.08323,5846593.0
2006-09-29 01:13:00,2.08322,2.08322,2.08263,2.08263,8281865.0
2006-09-29 01:14:00,2.0826,2.0826,2.08227,2.08227,4476796.0
2006-09-29 01:15:00,2.08227,2.08229,2.08209,2.08229,1031787.0
2006-09-29 01:16:00,2.08238,2.08254,2.08238,2.08254,408279.0
2006-09-29 01:17:00,2.08252,2.08252,2.08221,2.08221,4573991.0
2006-09-29 01:18:00,2.08225,2.0824,2.08204,2.0824,3635978.0
2006-09-29 01:19:00,2.08221,2.08248,2.08205,2.08233,7500448.0
2006-09-29 01:20:00,2.08212,2.08225,2.0821,2.08215,20592921.0
2006-09-29 01:21:00,2.08213,2.08224,2.08212,2.08224,5617936.0
2006-09-29 01:22:00,2.08232,2.08241,2.08227,2.08241,2524770.0
2006-09-29 01:23:00,2.08233,2.08256,2.08233,2.08255,5479374.0
2006-09-29 01:24:00,2.08255,2.08262,2.08243,2.08256,22591963.0
2006-09-29 01:25:00,2.08243,2.08261,2.08243,2.08259,6568590.0
2006-09-29 01:26:00,2.08244,2.08257,2.08244,2.08256,6015053.0
2006-09-29 01:27:00,2.08255,2.08258,2.08247,2.08258,8431047.0
2006-09-29 01:28:00,2.08264,2.08279,2.08262,2.08279,2205980.0
2006-09-29 01:29:00,2.08286,2.08286,2.0825,2.0825,2065300.0
2006-09-29 01:30:00,2.08259,2.08259,2.08234,2.08234,12809068.0
2006-09-29 01:31:00,2.082,2.082,2.0814,2.0814,1649725.0
2006-09-29 01:32:00,2.08158,2.08163,2.08153,2.08153,5716779.0
2006-09-29 01:33:00,2.08145,2.08151,2.08139,2.0814,2705251.0
2006-09-29 01:34:00,2.08145,2.08153,2.08131,2.08135,7329399.0
2006-09-29 01:35:00,2.08141,2.08141,2.08127,2.08127,8370306.0
2006-09-29 01:36:00,2.08138,2.08164,2.08135,2.08164,5150746.0
2006-09-29 01:37:00,2.08162,2.08162,2.08138,2.08138,2451731.0
2006-09-29 01:38:00,2.08142,2.08147,2.08142,2.08147,3838698.0
2006-09-29 01:39:00,2.08148,2.08148,2.08133,2.08133,15631137.0
2006-09-29 01:40:00,2.08125,2.08153,2.08125,2.08153,1083862.0
2006-09-29 01:41:00,2.08163,2.08184,2.08163,2.08184,6966467.0
2006-09-29 01:42:00,2.08183,2.08239,2.08177,2.08239,6631172.0
2006-09-29 01:43:00,2.08231,2.08249,2.08225,2.08225,10138015.0
2006-09-29 01:44:00,2.08226,2.08226,2.08203,2.08215,11938639.0
2006-09-29 01:45:00,2.08233,2.08248,2.08231,2.08248,1146241.0
2006-09-29 01:46:00,2.08244,2.08244,2.08215,2.08215,8367909.0
2006-09-29 01:48:00,2.0824,2.08259,2.0824,2.08259,630818.0
2006-09-29 01:49:00,2.08269,2.08276,2.08267,2.08267,6128093.0
2006-09-29 01:50:00,2.08282,2.08291,2.08266,2.08266,7413878.0
2006-09-29 01:51:00,2.0828,2.0828,2.08274,2.08274,1656664.0
2006-09-29 01:52:00,2.08282,2.0832,2.08282,2.0832,1385893.0
2006-09-29 01:53:00,2.08336,2.08342,2.08328,2.08329,12482703.0
2006-09-29 01:54:00,2.08276,2.08323,2.08276,2.08309,10535537.0
2006-09-29 01:55:00,2.08319,2.08324,2.08308,2.08324,3702955.0
2006-09-29 01:56:00,2.08322,2.08322,2.08287,2.08287,2304089.0
2006-09-29 01:57:00,2.08274,2.08276,2.08253,2.08253,2804467.0
2006-09-29 01:58:00,2.08241,2.0826,2.0824,2.0824,1527717.0
2006-09-29 01:59:00,2.08242,2.0825,2.08208,2.08208,2486381.0
2006-09-29 02:00:00,2.08191,2.08227,2.08191,2.08226,1863017.0
2006-09-29 02:01:00,2.08224,2.08224,2.08208,2.08208,4722537.0
2006-09-29 02:02:00,2.08197,2.08197,2.0817,2.0817,360161.0
2006-09-29 02:03:00,2.08181,2.08182,2.08174,2.08181,505352.0
2006-09-29 02:04:00,2.08166,2.0817,2.08152,2.08155,4468611.0
2006-09-29 02:05:00,2.08167,2.08176,2.08158,2.08176,7991296.0
2006-09-29 02:06:00,2.08174,2.08174,2.08168,2.08168,1304899.0
2006-09-29 02:07:00,2.08184,2.08203,2.0818,2.0818,5857428.0
2006-09-29 02:08:00,2.08163,2.08193,2.08161,2.08193,6347699.0
2006-09-29 02:09:00,2.08192,2.08236,2.08192,2.08236,1302957.0
2006-09-29 02:10:00,2.08231,2.08231,2.08201,2.08206,1460066.0
2006-09-29 02:11:00,2.08212,2.08221,2.08196,2.08209,5680830.0
2006-09-29 02:12:00,2.08227,2.08237,2.08227,2.08235,1297121.0
2006-09-29 02:13:00,2.08231,2.08236,2.08203,2.08203,2349283.0
2006-09-29 02:14:00,2.08218,2.08225,2.08209,2.08209,1581372.0
2006-09-29 02:15:00,2.08206,2.08206,2.08189,2.08189,3369774.0
2006-09-29 02:17:00,2.08202,2.08226,2.08197,2.08226,1864130.0
2006-09-29 02:18:00,2.08234,2.08242,2.08233,2.08242,573501.0
2006-09-29 02:19:00,2.08248,2.08273,2.08248,2.08273,2893670.0
2006-09-29 02:20:00,2.08273,2.08286,2.08273,2.08286,2988682.0
2006-09-29 02:21:00,2.08287,2.08287,2.08274,2.08287,8507690.0
2006-09-29 02:22:00,2.08284,2.08284,2.08265,2.08265,590701.0
2006-09-29 02:24:00,2.0828,2.08295,2.0828,2.08295,12404400.0
2006-09-29 02:25:00,2.08301,2.08301,2.08293,2.08297,3062453.0
2006-09-29 02:26:00,2.08296,2.08312,2.08296,2.08312,331039.0
2006-09-29 02:27:00,2.08316,2.08341,2.08316,2.08341,880846.0
2006-09-29 02:28:00,2.08343,2.08347,2.08343,2.08347,280366.0
2006-09-29 02:29:00,2.08328,2.08328,2.08308,2.08308,71359.0
2006-09-29 02:30:00,2.08306,2.08344,2.08306,2.08344,2363572.0
2006-09-29 02:31:00,2.08339,2.08339,2.0832,2.08329,1250329.0
2006-09-29 02:32:00,2.08327,2.08327,2.08311,2.08315,2619738.0
2006-09-29 02:33:00,2.08308,2.08312,2.08284,2.08284,11797787.0
2006-09-29 02:34:00,2.08293,2.0835,2.08293,2.0835,6650862.0
2006-09-29 02:36:00,2.08349,2.08373,2.08347,2.08373,12953639.0
2006-09-29 02:37:00,2.0837,2.0837,2.08353,2.08353,2637977.0
2006-09-29 02:38:00,2.08355,2.08355,2.08345,2.08354,11012137.0
2006-09-29 02:39:00,2.08359,2.08359,2.08357,2.08357,122469.0
2006-09-29 02:40:00,2.08372,2.08375,2.08359,2.08359,2637547.0
2006-09-29 02:41:00,2.0835,2.08356,2.08321,2.08321,16179942.0
2006-09-29 02:42:00,2.08313,2.08313,2.08289,2.08289,8895894.0
2006-09-29 02:43:00,2.08295,2.08295,2.08259,2.08269,6517406.0
2006-09-29 02:44:00,2.08274,2.08311,2.08265,2.08311,9931649.0
2006-09-29 02:45:00,2.08317,2.08332,2.08317,2.08317,1554976.0
2006-09-29 02:47:00,2.08334,2.08334,2.08285,2.08285,19721996.0
2006-09-29 02:49:00,2.08301,2.08326,2.08301,2.08326,10135117.0
2006-09-29 02:51:00,2.08317,2.08362,2.08317,2.08362,1410122.0
2006-09-29 02:52:00,2.08354,2.08354,2.08317,2.08317,1881131.0
2006-09-29 02:54:00,2.0834,2.08369,2.0834,2.08361,8116422.0
2006-09-29 02:55:00,2.08335,2.08384,2.08335,2.08384,2836847.0
2006-09-29 02:56:00,2.08396,2.08396,2.0838,2.08384,8025431.0
2006-09-29 02:57:00,2.08385,2.08393,2.08371,2.08392,5247443.0
2006-09-29 02:58:00,2.08395,2.08414,2.08395,2.08414,3009399.0
2006-09-29 02:59:00,2.08426,2.08487,2.08426,2.08484,6516597.0
2006-09-29 03:00:00,2.08501,2.08512,2.08498,2.08498,11069847.0
2006-09-29 03:01:00,2.08487,2.08487,2.0846,2.0846,8924381.0
2006-09-29 03:02:00,2.08469,2.0848,2.08469,2.0848,4175670.0
2006-09-29 03:03:00,2.08505,2.08529,2.08505,2.08529,2285824.0
2006-09-29 03:04:00,2.08512,2.08521,2.08503,2.08503,2631852.0
2006-09-29 03:05:00,2.08515,2.08519,2.08493,2.08519,4062169.0
2006-09-29 03:06:00,2.0853,2.08538,2.08521,2.08521,25940004.0
2006-09-29 03:07:00,2.0853,2.08535,2.08504,2.08535,10661020.0
2006-09-29 03:08:00,2.08539,2.08563,2.08537,2.08563,3709466.0
2006-09-29 03:09:00,2.08564,2.08564,2.08536,2.08538,17813433.0
2006-09-29 03:10:00,2.08533,2.08533,2.08509,2.08509,3746099.0
2006-09-29 03:11:00,2.08509,2.08509,2.08463,2.08497,15049027.0
2006-09-29 03:12:00,2.08488,2.08502,2.08488,2.08502,3966061.0
2006-09-29 03:13:00,2.08501,2.08515,2.085,2.08506,11881783.0
2006-09-29 03:14:00,2.08521,2.08543,2.08489,2.0852,10163623.0
2006-09-29 03:15:00,2.08525,2.08525,2.08483,2.08483,10059507.0
2006-09-29 03:16:00,2.08493,2.08497,2.08485,2.08495,1312804.0
2006-09-29 03:18:00,2.08495,2.08521,2.08495,2.08521,1253135.0
2006-09-29 03:19:00,2.08525,2.08539,2.08524,2.08524,2589498.0
2006-09-29 03:20:00,2.08538,2.08569,2.08538,2.08561,184655.0
2006-09-29 03:21:00,2.0855,2.0856,2.08539,2.08539,9457347.0
2006-09-29 03:22:00,2.08532,2.0855,2.08507,2.08507,2064540.0
2006-09-29 03:23:00,2.08531,2.08567,2.08521,2.08567,8745238.0
2006-09-29 03:24:00,2.0858,2.0862,2.0858,2.0862,518933.0
2006-09-29 03:25:00,2.08615,2.0863,2.08595,2.08616,4705182.0
2006-09-29 03:26:00,2.08632,2.08637,2.0861,2.0861,6069439.0
2006-09-29 03:27:00,2.08608,2.08624,2.08599,2.08599,3853500.0
2006-09-29 03:28:00,2.08588,2.08588,2.08564,2.08569,5128460.0
2006-09-29 03:29:00,2.0857,2.08587,2.08562,2.08562,10089567.0
2006-09-29 03:30:00,2.08571,2.08571,2.08554,2.08567,461535.0
2006-09-29 03:31:00,2.08565,2.08583,2.0855,2.08583,5552698.0
2006-09-29 03:32:00,2.08587,2.08613,2.08582,2.08612,11294207.0
2006-09-29 03:33:00,2.08614,2.08617,2.08589,2.08609,7611786.0
2006-09-29 03:34:00,2.08614,2.08636,2.08614,2.08636,3444442.0
2006-09-29 03:35:00,2.08629,2.08629,2.08608,2.08608,9454260.0
2006-09-29 03:36:00,2.08607,2.08607,2.08598,2.08598,137187.0
2006-09-29 03:37:00,2.08596,2.08596,2.0856,2.08562,2649064.0
2006-09-29 03:38:00,2.08555,2.08579,2.08555,2.08575,2966966.0
2006-09-29 03:39:00,2.08569,2.08569,2.08553,2.08553,557174.0
2006-09-29 03:40:00,2.08565,2.08572,2.08565,2.08572,435298.0
2006-09-29 03:41:00,2.08584,2.08597,2.08574,2.08574,934553.0
2006-09-29 03:42:00,2.0854,2.0854,2.08472,2.0848,11642383.0
2006-09-29 03:43:00,2.0847,2.0847,2.08455,2.08455,2184523.0
2006-09-29 03:44:00,2.08451,2.08463,2.08451,2.08454,12164942.0
2006-09-29 03:45:00,2.08445,2.08452,2.08439,2.08452,4368643.0
2006-09-29 03:46:00,2.08449,2.08471,2.08449,2.08471,4384872.0
2006-09-29 03:47:00,2.08473,2.08503,2.08464,2.08503,1253439.0
2006-09-29 03:48:00,2.08507,2.08507,2.08482,2.08482,5543250.0
2006-09-29 03:49:00,2.08476,2.08476,2.08473,2.08473,567829.0
2006-09-29 03:50:00,2.08473,2.08473,2.0845,2.0845,1827002.0
2006-09-29 03:51:00,2.08439,2.08439,2.08415,2.08432,10093982.0
2006-09-29 03:52:00,2.08431,2.08431,2.08425,2.08426,8545391.0
2006-09-29 03:53:00,2.0844,2.08462,2.08439,2.08462,2788542.0
2006-09-29 03:54:00,2.08454,2.08454,2.08398,2.08402,4339639.0
2006-09-29 03:55:00,2.08389,2.08394,2.08387,2.08387,4056280.0
2006-09-29 03:56:00,2.08386,2.08394,2.08376,2.08391,3775100.0
2006-09-29 03:57:00,2.08381,2.08381,2.0838,2.0838,2836429.0
2006-09-29 03:58:00,2.08395,2.08414,2.08395,2.084,3689064.0
2006-09-29 03:59:00,2.08395,2.08403,2.08393,2.08395,3885284.0
2006-09-29 04:00:00,2.08402,2.08402,2.08377,2.08395,10572068.0
2006-09-29 04:01:00,2.08393,2.08409,2.08381,2.08409,6332837.0
2006-09-29 04:02:00,2.08415,2.08435,2.08388,2.08435,1068356.0
2006-09-29 04:03:00,2.0844,2.0844,2.0841,2.08429,3120293.0
2006-09-29 04:04:00,2.08426,2.08426,2.08414,2.08414,3923160.0
2006-09-29 04:05:00,2.08441,2.0846,2.08441,2.0846,5937253.0
2006-09-29 04:06:00,2.08473,2.08485,2.08462,2.08485,4917520.0
2006-09-29 04:07:00,2.08492,2.08541,2.08457,2.08541,3550151.0
2006-09-29 04:08:00,2.08535,2.08535,2.0851,2.0851,7794478.0
2006-09-29 04:09:00,2.085,2.085,2.08484,2.08484,3498122.0
2006-09-29 04:10:00,2.08473,2.08473,2.08448,2.08455,7962766.0
2006-09-29 04:11:00,2.08442,2.08462,2.08442,2.08462,7712388.0
2006-09-29 04:12:00,2.08462,2.08464,2.08448,2.08464,2918595.0
2006-09-29 04:13:00,2.08463,2.08463,2.08452,2.08452,4055843.0
2006-09-29 04:14:00,2.0845,2.0846,2.0845,2.0846,3569654.0
2006-09-29 04:15:00,2.08462,2.08463,2.08451,2.08463,2462406.0
2006-09-29 04:16:00,2.08477,2.08478,2.08477,2.08478,493203.0
2006-09-29 04:17:00,2.08476,2.08507,2.08476,2.08507,1604324.0
2006-09-29 04:18:00,2.08513,2.08524,2.08504,2.08524,1005681.0
2006-09-29 04:19:00,2.08506,2.08506,2.08447,2.08465,8562566.0
2006-09-29 04:20:00,2.08483,2.08498,2.08483,2.08498,15884433.0
2006-09-29 04:21:00,2.08508,2.0853,2.08508,2.08521,5027936.0
2006-09-29 04:22:00,2.08536,2.08581,2.08536,2.08581,6891584.0
2006-09-29 04:23:00,2.08583,2.08625,2.0858,2.08601,8166490.0
2006-09-29 04:24:00,2.08597,2.08597,2.0857,2.0857,1653305.0
2006-09-29 04:25:00,2.08566,2.08566,2.08511,2.08511,7222558.0
2006-09-29 04:26:00,2.08503,2.08532,2.08503,2.08528,2714707.0
2006-09-29 04:27:00,2.08523,2.08555,2.08523,2.08555,1826575.0
2006-09-29 04:28:00,2.08549,2.08566,2.08549,2.0855,2550375.0
2006-09-29 04:29:00,2.08526,2.08528,2.08511,2.08511,3889599.0
2006-09-29 04:30:00,2.08515,2.08515,2.08508,2.08508,9244016.0
2006-09-29 04:31:00,2.08507,2.0853,2.08507,2.08527,3804847.0
2006-09-29 04:32:00,2.08544,2.08593,2.08544,2.08593,7026630.0
2006-09-29 04:33:00,2.086,2.08615,2.08596,2.08615,3712591.0
2006-09-29 04:34:00,2.08614,2.08614,2.08597,2.08612,3877610.0
2006-09-29 04:35:00,2.08614,2.08633,2.08614,2.08619,11292390.0
2006-09-29 04:36:00,2.08613,2.08619,2.08601,2.08615,5967713.0
2006-09-29 04:37:00,2.08617,2.08617,2.08595,2.08614,3648228.0
2006-09-29 04:38:00,2.08618,2.08651,2.08602,2.08651,2930929.0
2006-09-29 04:39:00,2.08643,2.08674,2.08643,2.08674,3152727.0
2006-09-29 04:40:00,2.08661,2.08668,2.0865,2.0865,6659996.0
2006-09-29 04:41:00,2.08643,2.08643,2.08605,2.08606,18811726.0
2006-09-29 04:42:00,2.08592,2.08592,2.08572,2.08572,8332074.0
2006-09-29 04:43:00,2.08569,2.08588,2.08549,2.08588,16138669.0
2006-09-29 04:44:00,2.08593,2.08635,2.08593,2.08611,9325444.0
2006-09-29 04:45:00,2.0861,2.0861,2.08545,2.08545,4435546.0
2006-09-29 04:46:00,2.08568,2.08578,2.08562,2.08578,5703453.0
2006-09-29 04:47:00,2.08587,2.0862,2.08587,2.0862,2009228.0
2006-09-29 04:48:00,2.08617,2.08617,2.08604,2.08604,6418154.0
2006-09-29 04:50:00,2.08604,2.0863,2.08593,2.0863,6677566.0
2006-09-29 04:51:00,2.08626,2.08659,2.08626,2.08659,1836869.0
2006-09-29 04:52:00,2.08652,2.08652,2.08624,2.08636,1485341.0
2006-09-29 04:53:00,2.08633,2.08651,2.08633,2.08649,1333430.0
2006-09-29 04:54:00,2.08642,2.08648,2.08634,2.08634,2865194.0
2006-09-29 04:55:00,2.08493,2.08637,2.08493,2.08629,2743505.0
2006-09-29 04:56:00,2.0862,2.08638,2.08617,2.08629,6029372.0
2006-09-29 04:57:00,2.08628,2.08646,2.08627,2.08646,1457542.0
2006-09-29 04:58:00,2.08662,2.08711,2.08539,2.08539,3187825.0
2006-09-29 05:00:00,2.08682,2.08682,2.08636,2.08636,6073322.0
2006-09-29 05:01:00,2.08632,2.08657,2.08632,2.08657,5609530.0
2006-09-29 05:02:00,2.08661,2.08692,2.08654,2.08684,16817241.0
2006-09-29 05:03:00,2.08674,2.08677,2.08637,2.08641,3492232.0
2006-09-29 05:04:00,2.08632,2.08632,2.08604,2.08614,1040831.0
2006-09-29 05:05:00,2.08615,2.0863,2.08615,2.0863,2558460.0
2006-09-29 05:06:00,2.08649,2.08661,2.08645,2.08661,2214916.0
2006-09-29 05:07:00,2.08669,2.08701,2.08669,2.08689,1642996.0
2006-09-29 05:08:00,2.0868,2.0868,2.08658,2.08668,4987744.0
2006-09-29 05:09:00,2.08673,2.08679,2.08657,2.08679,6198345.0
2006-09-29 05:10:00,2.08668,2.08679,2.08668,2.08671,1559570.0
2006-09-29 05:11:00,2.08653,2.08669,2.08653,2.08664,5672903.0
2006-09-29 05:12:00,2.08658,2.08674,2.08658,2.08674,1520074.0
2006-09-29 05:13:00,2.0868,2.08729,2.0868,2.08729,7870031.0
2006-09-29 05:14:00,2.08733,2.0875,2.08732,2.08749,4878068.0
2006-09-29 05:15:00,2.08765,2.08765,2.08707,2.08721,3562520.0
2006-09-29 05:16:00,2.08706,2.08706,2.08673,2.08683,4386464.0
2006-09-29 05:17:00,2.08684,2.08684,2.0867,2.08674,2611043.0
2006-09-29 05:18:00,2.0867,2.0868,2.08655,2.0868,1355033.0
2006-09-29 05:19:00,2.08683,2.08701,2.08683,2.08701,2227899.0
2006-09-29 05:20:00,2.08699,2.08699,2.08639,2.08639,2681185.0
2006-09-29 05:21:00,2.08642,2.08642,2.08619,2.08619,10148611.0
2006-09-29 05:22:00,2.08613,2.08633,2.08613,2.08633,1561674.0
2006-09-29 05:23:00,2.08616,2.08638,2.08616,2.08634,2999344.0
2006-09-29 05:24:00,2.08633,2.08644,2.08624,2.08638,1918426.0
2006-09-29 05:25:00,2.08656,2.08666,2.08656,2.08659,3774593.0
2006-09-29 05:26:00,2.08657,2.08672,2.08652,2.0867,5061594.0
2006-09-29 05:27:00,2.08679,2.0869,2.08679,2.0869,986469.0
2006-09-29 05:28:00,2.08689,2.08712,2.08689,2.0871,1983388.0
2006-09-29 05:29:00,2.08725,2.08728,2.08724,2.08724,1168899.0
2006-09-29 05:30:00,2.08731,2.08775,2.08731,2.0875,2146429.0
2006-09-29 05:31:00,2.08733,2.08742,2.08717,2.08717,747774.0
2006-09-29 05:32:00,2.08717,2.08717,2.08686,2.08695,8373133.0
2006-09-29 05:33:00,2.08683,2.08683,2.08671,2.08672,2760467.0
2006-09-29 05:34:00,2.08672,2.08672,2.08656,2.08656,1371021.0
2006-09-29 05:35:00,2.08675,2.08689,2.08666,2.08666,8243701.0
2006-09-29 05:36:00,2.08662,2.08668,2.08652,2.08652,1881588.0
2006-09-29 05:37:00,2.08657,2.08672,2.08657,2.08666,2253642.0
2006-09-29 05:38:00,2.08656,2.08668,2.0865,2.08668,2068533.0
2006-09-29 05:40:00,2.08663,2.087,2.08654,2.087,5672085.0
2006-09-29 05:41:00,2.08703,2.08749,2.08703,2.08749,2392028.0
2006-09-29 05:42:00,2.0874,2.0874,2.08721,2.08722,14795486.0
2006-09-29 05:43:00,2.08719,2.08719,2.08673,2.08682,11070394.0
2006-09-29 05:44:00,2.08676,2.08683,2.08673,2.08683,3616222.0
2006-09-29 05:46:00,2.08692,2.08709,2.08692,2.087,2569225.0
2006-09-29 05:47:00,2.08695,2.08695,2.08691,2.08691,85732.0
2006-09-29 05:48:00,2.08696,2.08701,2.08687,2.08687,5299450.0
2006-09-29 05:49:00,2.08678,2.08706,2.08678,2.08706,600829.0
2006-09-29 05:50:00,2.0871,2.08758,2.0871,2.08758,3274050.0
2006-09-29 05:51:00,2.08731,2.08731,2.08698,2.08698,1688099.0
2006-09-29 05:52:00,2.08691,2.08698,2.08687,2.08687,2476331.0
2006-09-29 05:53:00,2.08686,2.08698,2.08686,2.08694,1534040.0
2006-09-29 05:54:00,2.08699,2.08713,2.08695,2.08713,4999257.0
2006-09-29 05:55:00,2.08699,2.08713,2.08699,2.08713,2159430.0
2006-09-29 05:56:00,2.08703,2.08716,2.08703,2.08708,12496810.0
2006-09-29 05:57:00,2.08722,2.0874,2.08722,2.08731,15200232.0
2006-09-29 05:59:00,2.08729,2.08729,2.08708,2.0871,4021614.0
2006-09-29 06:00:00,2.08707,2.08707,2.08676,2.08676,4049477.0
2006-09-29 06:01:00,2.08684,2.08684,2.08684,2.08684,1615454.0
2006-09-29 06:02:00,2.08702,2.08702,2.08689,2.08699,2350871.0
2006-09-29 06:03:00,2.08691,2.08693,2.08688,2.08693,1696623.0
2006-09-29 06:04:00,2.08658,2.08682,2.08658,2.08682,2257473.0
2006-09-29 06:05:00,2.08694,2.08709,2.08694,2.08708,2102436.0
2006-09-29 06:06:00,2.08703,2.08721,2.08703,2.08721,16540343.0
2006-09-29 06:07:00,2.08733,2.08761,2.08733,2.08756,17003975.0
2006-09-29 06:08:00,2.08764,2.08764,2.08726,2.08726,2088454.0
2006-09-29 06:09:00,2.08733,2.08733,2.08688,2.08691,6051562.0
2006-09-29 06:10:00,2.087,2.087,2.08684,2.08687,887095.0
2006-09-29 06:11:00,2.08687,2.08696,2.08684,2.08696,13057883.0
2006-09-29 06:12:00,2.08699,2.08738,2.08699,2.08738,9461741.0
2006-09-29 06:13:00,2.08734,2.08781,2.08734,2.08781,816330.0
2006-09-29 06:14:00,2.08775,2.08775,2.08729,2.08729,2051808.0
2006-09-29 06:15:00,2.08737,2.08737,2.08714,2.08715,8339654.0
2006-09-29 06:16:00,2.08716,2.08723,2.08704,2.08723,2842879.0
2006-09-29 06:17:00,2.08723,2.08729,2.08702,2.08729,2764868.0
2006-09-29 06:18:00,2.08728,2.0877,2.08728,2.0877,2387625.0
2006-09-29 06:19:00,2.08769,2.088,2.08769,2.088,2838698.0
2006-09-29 06:20:00,2.08802,2.08802,2.08786,2.08794,5571597.0
2006-09-29 06:21:00,2.08781,2.08781,2.08769,2.08769,2507506.0
2006-09-29 06:22:00,2.08764,2.08764,2.08719,2.08759,19982917.0
2006-09-29 06:23:00,2.08761,2.08779,2.08761,2.08771,2985868.0
2006-09-29 06:24:00,2.08775,2.08843,2.08775,2.08843,3929788.0
2006-09-29 06:25:00,2.08842,2.08849,2.08835,2.08836,12830256.0
2006-09-29 06:26:00,2.08835,2.08835,2.08817,2.08817,1095866.0
2006-09-29 06:27:00,2.08811,2.08811,2.08777,2.08777,2681386.0
2006-09-29 06:28:00,2.08783,2.08783,2.08767,2.08768,1140414.0
2006-09-29 06:29:00,2.08759,2.0876,2.08734,2.08734,6815513.0
2006-09-29 06:30:00,2.08737,2.08748,2.08737,2.08748,3503053.0
2006-09-29 06:32:00,2.08752,2.08778,2.08752,2.08778,4078693.0
2006-09-29 06:33:00,2.08769,2.08769,2.08747,2.08747,1485402.0
2006-09-29 06:34:00,2.08741,2.08746,2.08722,2.08722,1341050.0
2006-09-29 06:36:00,2.08723,2.08723,2.08717,2.08717,239853.0
2006-09-29 06:37:00,2.08715,2.08715,2.08678,2.08689,1111761.0
2006-09-29 06:38:00,2.08685,2.08685,2.08668,2.08681,711719.0
2006-09-29 06:39:00,2.08684,2.08688,2.08678,2.08679,2762215.0
2006-09-29 06:40:00,2.08678,2.08687,2.08671,2.0868,950459.0
2006-09-29 06:41:00,2.08682,2.08682,2.0867,2.08681,2521126.0
2006-09-29 06:42:00,2.08684,2.08693,2.08683,2.08683,1941682.0
2006-09-29 06:43:00,2.08692,2.08692,2.08681,2.08681,16500114.0
2006-09-29 06:44:00,2.0869,2.0869,2.08674,2.08674,6400526.0
2006-09-29 06:45:00,2.08686,2.08714,2.08686,2.087,12598578.0
2006-09-29 06:46:00,2.087,2.087,2.08695,2.08699,11204648.0
2006-09-29 06:48:00,2.08702,2.08702,2.08687,2.087,1638477.0
2006-09-29 06:49:00,2.08705,2.08705,2.08687,2.08695,4816007.0
2006-09-29 06:51:00,2.0869,2.0869,2.08665,2.08689,15315860.0
2006-09-29 06:52:00,2.08691,2.08726,2.08691,2.08726,3544622.0
2006-09-29 06:53:00,2.08732,2.08751,2.08732,2.08751,5510825.0
2006-09-29 06:54:00,2.08742,2.08785,2.08742,2.08746,4508346.0
2006-09-29 06:55:00,2.08739,2.08739,2.08693,2.08693,1404308.0
2006-09-29 06:58:00,2.08726,2.08726,2.08707,2.08707,24593645.0
2006-09-29 06:59:00,2.08713,2.0873,2.087,2.08729,10444715.0
2006-09-29 07:00:00,2.0873,2.08761,2.08722,2.08757,10133270.0
2006-09-29 07:01:00,2.08741,2.08752,2.08729,2.08729,2615406.0
2006-09-29 07:02:00,2.0874,2.0874,2.08722,2.08722,4474258.0
2006-09-29 07:03:00,2.08722,2.08722,2.0869,2.087,2112850.0
2006-09-29 07:04:00,2.08682,2.08688,2.08682,2.08688,2435891.0
2006-09-29 07:05:00,2.08674,2.08682,2.08662,2.08672,1917657.0
2006-09-29 07:06:00,2.08669,2.08669,2.08625,2.08625,11548860.0
2006-09-29 07:07:00,2.08633,2.0864,2.08618,2.08618,884200.0
2006-09-29 07:08:00,2.08615,2.08624,2.08612,2.08622,1733532.0
2006-09-29 07:09:00,2.08616,2.08621,2.08616,2.08621,886562.0
2006-09-29 07:10:00,2.0862,2.0862,2.0861,2.0861,814486.0
2006-09-29 07:11:00,2.08618,2.08618,2.08614,2.08614,884259.0
2006-09-29 07:12:00,2.0862,2.08624,2.08607,2.08624,9176807.0
2006-09-29 07:13:00,2.0861,2.0862,2.08608,2.08608,6673191.0
2006-09-29 07:14:00,2.08595,2.08616,2.08595,2.08607,16263517.0
2006-09-29 07:15:00,2.08616,2.08616,2.0857,2.08599,4909443.0
2006-09-29 07:16:00,2.0858,2.08602,2.08578,2.08602,4021716.0
2006-09-29 07:17:00,2.08611,2.08625,2.08609,2.0862,5752437.0
2006-09-29 07:18:00,2.08638,2.0866,2.08627,2.0866,7898253.0
2006-09-29 07:19:00,2.0866,2.0866,2.08635,2.08636,2960220.0
2006-09-29 07:20:00,2.08627,2.08627,2.08617,2.08617,1299333.0
2006-09-29 07:21:00,2.08613,2.08613,2.08584,2.08584,4308031.0
2006-09-29 07:23:00,2.08581,2.08581,2.08567,2.08567,4217472.0
2006-09-29 07:24:00,2.0855,2.08558,2.08541,2.08543,1954649.0
2006-09-29 07:25:00,2.08539,2.08539,2.08513,2.08513,5958597.0
2006-09-29 07:26:00,2.085,2.085,2.08469,2.0848,8138524.0
2006-09-29 07:27:00,2.08474,2.08474,2.08449,2.08449,3001967.0
2006-09-29 07:28:00,2.08455,2.08474,2.08455,2.08471,5095791.0
2006-09-29 07:29:00,2.08471,2.08471,2.08447,2.08469,2776974.0
2006-09-29 07:30:00,2.08465,2.08476,2.08465,2.08469,779848.0
2006-09-29 07:31:00,2.08471,2.08491,2.08471,2.08482,31063854.0
2006-09-29 07:32:00,2.0848,2.0848,2.08456,2.08471,10700315.0
2006-09-29 07:33:00,2.08443,2.08486,2.08443,2.08468,10564096.0
2006-09-29 07:34:00,2.08452,2.08464,2.08451,2.08464,12037957.0
2006-09-29 07:35:00,2.08461,2.08486,2.08456,2.08486,7036333.0
2006-09-29 07:36:00,2.0849,2.08534,2.0849,2.08534,10573353.0
2006-09-29 07:37:00,2.08529,2.08529,2.08492,2.08493,6072659.0
2006-09-29 07:38:00,2.085,2.08531,2.08499,2.08531,1060562.0
2006-09-29 07:39:00,2.08534,2.08534,2.08495,2.08495,5120540.0
2006-09-29 07:40:00,2.08501,2.08505,2.08489,2.08489,1726658.0
2006-09-29 07:41:00,2.08494,2.08501,2.08489,2.08501,716505.0
2006-09-29 07:42:00,2.08493,2.08494,2.08478,2.08478,3251156.0
2006-09-29 07:43:00,2.08483,2.08512,2.08483,2.08508,2408762.0
2006-09-29 07:44:00,2.08509,2.08521,2.08498,2.08498,4766075.0
2006-09-29 07:45:00,2.08504,2.08543,2.08496,2.08543,3529848.0
2006-09-29 07:46:00,2.08546,2.08573,2.08546,2.08573,6720735.0
2006-09-29 07:48:00,2.08576,2.08576,2.08567,2.08567,6793710.0
2006-09-29 07:49:00,2.08562,2.08562,2.08534,2.08545,7551678.0
2006-09-29 07:50:00,2.08533,2.08534,2.08502,2.08502,1212793.0
2006-09-29 07:51:00,2.0851,2.08514,2.0849,2.0849,1476204.0
2006-09-29 07:52:00,2.08495,2.08495,2.08474,2.08477,7945789.0
2006-09-29 07:53:00,2.08466,2.08472,2.08461,2.08462,15689713.0
2006-09-29 07:54:00,2.08455,2.08455,2.0844,2.0844,7210488.0
2006-09-29 07:55:00,2.08436,2.08436,2.08399,2.08408,8879052.0
2006-09-29 07:56:00,2.08398,2.08398,2.08361,2.08361,3964604.0
2006-09-29 07:58:00,2.08352,2.08358,2.08343,2.08358,4545457.0
2006-09-29 07:59:00,2.08351,2.08373,2.08331,2.08373,4529274.0
2006-09-29 08:00:00,2.08374,2.08377,2.08356,2.08371,11466948.0
2006-09-29 08:01:00,2.08364,2.08364,2.08327,2.08329,2693001.0
2006-09-29 08:02:00,2.0835,2.08364,2.0834,2.0834,3590639.0
2006-09-29 08:03:00,2.08338,2.08338,2.08318,2.08323,13711760.0
2006-09-29 08:04:00,2.08323,2.0833,2.08323,2.08326,5421179.0
2006-09-29 08:05:00,2.08316,2.08324,2.08306,2.08306,3179359.0
2006-09-29 08:06:00,2.08291,2.08335,2.08286,2.08335,1697734.0
2006-09-29 08:07:00,2.08328,2.08379,2.08328,2.08375,6000143.0
2006-09-29 08:08:00,2.08368,2.08368,2.08324,2.08324,4133976.0
2006-09-29 08:09:00,2.08331,2.08353,2.08331,2.08353,3064416.0
2006-09-29 08:10:00,2.08337,2.08348,2.08315,2.08315,2610931.0
2006-09-29 08:11:00,2.0832,2.0832,2.08286,2.08293,9571841.0
2006-09-29 08:12:00,2.08285,2.08285,2.08273,2.0828,3530184.0
2006-09-29 08:13:00,2.08297,2.08301,2.08294,2.08295,9045526.0
2006-09-29 08:14:00,2.08281,2.08298,2.08257,2.08257,2155018.0
2006-09-29 08:15:00,2.08264,2.08272,2.08262,2.08272,4610601.0
2006-09-29 08:16:00,2.08284,2.08295,2.08269,2.08269,13406386.0
2006-09-29 08:17:00,2.08268,2.08283,2.08266,2.08283,4802831.0
2006-09-29 08:18:00,2.08282,2.08285,2.08277,2.08281,7076598.0
2006-09-29 08:19:00,2.08285,2.08285,2.08265,2.08265,13849868.0
2006-09-29 08:20:00,2.08257,2.08279,2.08257,2.08265,1553001.0
2006-09-29 08:21:00,2.08274,2.08299,2.08271,2.08271,5354462.0
2006-09-29 08:22:00,2.0826,2.0826,2.08249,2.08249,18857516.0
2006-09-29 08:23:00,2.08244,2.08244,2.08208,2.08208,3221693.0
2006-09-29 08:24:00,2.08214,2.08225,2.08208,2.0822,3367725.0
2006-09-29 08:25:00,2.08233,2.08234,2.08233,2.08234,414256.0
2006-09-29 08:26:00,2.08217,2.08257,2.08217,2.08257,769836.0
2006-09-29 08:27:00,2.0827,2.0828,2.08262,2.0828,10093911.0
2006-09-29 08:28:00,2.08286,2.0829,2.08273,2.08273,8886664.0
2006-09-29 08:29:00,2.08262,2.08262,2.08243,2.08246,1602456.0
2006-09-29 08:30:00,2.0823,2.08231,2.08219,2.08221,16832805.0
2006-09-29 08:31:00,2.08215,2.08262,2.08215,2.08262,5290342.0
2006-09-29 08:32:00,2.08266,2.08313,2.08266,2.08313,3003351.0
2006-09-29 08:33:00,2.08306,2.08306,2.08267,2.08267,4099074.0
2006-09-29 08:34:00,2.08308,2.08308,2.08267,2.08282,2615130.0
2006-09-29 08:35:00,2.08278,2.08278,2.08248,2.08264,2284565.0
2006-09-29 08:36:00,2.08264,2.08277,2.08247,2.08277,1798735.0
2006-09-29 08:37:00,2.08259,2.08281,2.08252,2.08252,5436426.0
2006-09-29 08:38:00,2.08241,2.08241,2.08221,2.08231,6226340.0
2006-09-29 08:39:00,2.08222,2.08222,2.08198,2.08198,6940123.0
2006-09-29 08:40:00,2.08192,2.08203,2.08192,2.08203,1748762.0
2006-09-29 08:41:00,2.08195,2.08219,2.08195,2.08219,232667.0
2006-09-29 08:42:00,2.08225,2.08243,2.08225,2.08243,11081678.0
2006-09-29 08:43:00,2.08242,2.08248,2.0824,2.08248,12620882.0
2006-09-29 08:44:00,2.08245,2.08245,2.08226,2.08233,13374301.0
2006-09-29 08:45:00,2.08234,2.08234,2.08197,2.08197,11252644.0
2006-09-29 08:47:00,2.08203,2.08206,2.08194,2.08206,1999253.0
2006-09-29 08:48:00,2.08239,2.08263,2.08239,2.08245,13152131.0
2006-09-29 08:49:00,2.08217,2.08217,2.08196,2.08201,3953191.0
2006-09-29 08:50:00,2.08203,2.08203,2.08197,2.082,12151908.0
2006-09-29 08:51:00,2.08196,2.08207,2.08185,2.08185,10033010.0
2006-09-29 08:52:00,2.08183,2.08197,2.08183,2.08197,13111801.0
2006-09-29 08:53:00,2.08192,2.08192,2.08118,2.08121,3975517.0
2006-09-29 08:54:00,2.08115,2.08115,2.08089,2.08089,4936886.0
2006-09-29 08:55:00,2.08085,2.08087,2.08049,2.08056,2111217.0
2006-09-29 08:56:00,2.08058,2.08059,2.08034,2.08034,7760720.0
2006-09-29 08:57:00,2.08042,2.08042,2.08032,2.08038,8027047.0
2006-09-29 08:58:00,2.0804,2.08047,2.07994,2.07994,7556565.0
2006-09-29 08:59:00,2.07983,2.07983,2.0795,2.0795,9817828.0
2006-09-29 09:00:00,2.07923,2.07923,2.07905,2.07905,1443758.0
2006-09-29 09:01:00,2.07904,2.0791,2.07895,2.07895,4042456.0
2006-09-29 09:02:00,2.07892,2.07908,2.07889,2.07896,12531606.0
2006-09-29 09:03:00,2.0791,2.07934,2.0791,2.07928,423339.0
2006-09-29 09:04:00,2.0793,2.07948,2.07925,2.07948,5931072.0
2006-09-29 09:05:00,2.0794,2.0794,2.07919,2.07921,21860121.0
2006-09-29 09:06:00,2.07923,2.07942,2.079,2.07942,2652750.0
2006-09-29 09:07:00,2.07951,2.08001,2.07951,2.08001,2107798.0
2006-09-29 09:08:00,2.07994,2.08016,2.07994,2.08003,5376671.0
2006-09-29 09:09:00,2.08,2.08004,2.08,2.08004,4146175.0
2006-09-29 09:10:00,2.08,2.08,2.07974,2.07998,19191079.0
2006-09-29 09:11:00,2.07981,2.07995,2.07978,2.07979,1551684.0
2006-09-29 09:13:00,2.07962,2.07962,2.07917,2.07917,1588581.0
2006-09-29 09:14:00,2.07899,2.079,2.07881,2.079,983463.0
2006-09-29 09:15:00,2.07905,2.07905,2.07893,2.07893,682528.0
2006-09-29 09:16:00,2.07872,2.07872,2.0784,2.0784,2846324.0
2006-09-29 09:17:00,2.07842,2.07845,2.07815,2.07845,13989970.0
2006-09-29 09:18:00,2.07843,2.07843,2.07806,2.07806,3958888.0
2006-09-29 09:19:00,2.07804,2.07821,2.07797,2.07821,3484579.0
2006-09-29 09:20:00,2.0783,2.0783,2.07813,2.07816,5758486.0
2006-09-29 09:21:00,2.07808,2.07808,2.07791,2.07792,5271474.0
2006-09-29 09:22:00,2.07796,2.07799,2.07796,2.07799,684864.0
2006-09-29 09:23:00,2.07806,2.07869,2.07806,2.07869,10328346.0
2006-09-29 09:24:00,2.07893,2.07911,2.07893,2.079,2227084.0
2006-09-29 09:25:00,2.07899,2.07908,2.07873,2.07908,7531670.0
2006-09-29 09:26:00,2.07933,2.08001,2.07933,2.08001,2879049.0
2006-09-29 09:27:00,2.08019,2.08036,2.08019,2.08034,12568748.0
2006-09-29 09:28:00,2.08012,2.08025,2.08006,2.08025,11789459.0
2006-09-29 09:29:00,2.08034,2.08039,2.08021,2.0803,1777918.0
2006-09-29 09:30:00,2.08024,2.08027,2.07992,2.07992,1340659.0
2006-09-29 09:31:00,2.07997,2.08007,2.0798,2.08007,20887759.0
2006-09-29 09:32:00,2.0803,2.08072,2.0803,2.08051,8692534.0
2006-09-29 09:33:00,2.08028,2.08028,2.0798,2.0798,15129297.0
2006-09-29 09:34:00,2.07981,2.08017,2.07971,2.08017,22017557.0
2006-09-29 09:35:00,2.0802,2.08043,2.0802,2.08027,13627931.0
2006-09-29 09:36:00,2.08034,2.08071,2.08034,2.08042,6233872.0
2006-09-29 09:37:00,2.08048,2.08063,2.08048,2.08063,5561217.0
2006-09-29 09:38:00,2.0807,2.08117,2.0807,2.08117,6689985.0
2006-09-29 09:39:00,2.0813,2.08148,2.08124,2.08124,3374363.0
2006-09-29 09:40:00,2.08134,2.0815,2.08134,2.08141,5214024.0
2006-09-29 09:41:00,2.08148,2.08149,2.0813,2.08149,4519641.0
2006-09-29 09:42:00,2.08141,2.08145,2.08126,2.0813,2186609.0
2006-09-29 09:43:00,2.08115,2.08166,2.08115,2.08166,6015430.0
2006-09-29 09:44:00,2.08174,2.08239,2.08174,2.08239,6480043.0
2006-09-29 09:45:00,2.08235,2.08299,2.08235,2.08299,1171575.0
2006-09-29 09:46:00,2.08309,2.08325,2.08293,2.08293,2234016.0
2006-09-29 09:47:00,2.08303,2.08347,2.08295,2.08347,6887296.0
2006-09-29 09:48:00,2.08347,2.08353,2.08312,2.08312,5629601.0
2006-09-29 09:49:00,2.08309,2.08309,2.0827,2.0827,4169924.0
2006-09-29 09:50:00,2.08277,2.08277,2.08254,2.08257,8932452.0
2006-09-29 09:51:00,2.08249,2.08277,2.08249,2.0826,4064113.0
2006-09-29 09:52:00,2.08238,2.08238,2.08202,2.08202,8401174.0
2006-09-29 09:53:00,2.08173,2.08173,2.08125,2.0813,6027240.0
2006-09-29 09:54:00,2.08142,2.08166,2.08142,2.08161,8227525.0
2006-09-29 09:55:00,2.08155,2.08183,2.08155,2.0817,2869115.0
2006-09-29 09:56:00,2.08168,2.08169,2.08139,2.08169,30683080.0
2006-09-29 09:57:00,2.08175,2.08222,2.08175,2.08222,4780954.0
2006-09-29 09:58:00,2.08233,2.08233,2.0821,2.08217,8804640.0
2006-09-29 09:59:00,2.08224,2.08231,2.0821,2.08228,17397624.0
2006-09-29 10:00:00,2.08224,2.08224,2.08212,2.08218,3375364.0
2006-09-29 10:01:00,2.08206,2.0822,2.08206,2.0822,7898696.0
2006-09-29 10:02:00,2.08237,2.0824,2.08226,2.08235,15950457.0
2006-09-29 10:03:00,2.08232,2.08237,2.08226,2.08231,32950600.0
2006-09-29 10:04:00,2.08225,2.08233,2.08134,2.08134,8222289.0
2006-09-29 10:05:00,2.08127,2.08158,2.08122,2.08158,9086452.0
2006-09-29 10:06:00,2.08174,2.08233,2.08174,2.08233,3530926.0
2006-09-29 10:07:00,2.08238,2.08244,2.08231,2.08236,1774802.0
2006-09-29 10:08:00,2.08237,2.08262,2.08237,2.08254,9473281.0
2006-09-29 10:09:00,2.08257,2.08273,2.08245,2.08245,2933291.0
2006-09-29 10:10:00,2.08252,2.08267,2.08247,2.0825,5793474.0
2006-09-29 10:11:00,2.08227,2.08227,2.08189,2.08199,750877.0
2006-09-29 10:12:00,2.08204,2.08224,2.08195,2.08224,3804963.0
2006-09-29 10:13:00,2.08239,2.08256,2.08239,2.08256,2497407.0
2006-09-29 10:14:00,2.08238,2.08255,2.08237,2.08255,7955217.0
2006-09-29 10:15:00,2.08273,2.08316,2.08273,2.08316,4935279.0
2006-09-29 10:16:00,2.08317,2.08322,2.08291,2.08291,6881572.0
2006-09-29 10:17:00,2.08291,2.08291,2.08215,2.08215,11407296.0
2006-09-29 10:18:00,2.08241,2.08241,2.08203,2.08203,1296726.0
2006-09-29 10:19:00,2.08185,2.08185,2.08119,2.08119,8953896.0
2006-09-29 10:20:00,2.08137,2.08155,2.08137,2.08155,2744785.0
2006-09-29 10:21:00,2.08165,2.08248,2.08165,2.08248,5611035.0
2006-09-29 10:22:00,2.08261,2.08263,2.0824,2.0824,2551246.0
2006-09-29 10:23:00,2.08251,2.08252,2.08231,2.08245,14510970.0
2006-09-29 10:24:00,2.08235,2.08257,2.08232,2.08257,1066143.0
2006-09-29 10:25:00,2.08257,2.08356,2.08257,2.08356,20183185.0
2006-09-29 10:26:00,2.08364,2.08365,2.0833,2.0833,7982138.0
2006-09-29 10:27:00,2.0834,2.08355,2.08323,2.08355,6501258.0
2006-09-29 10:28:00,2.08358,2.08362,2.08335,2.08335,6109983.0
2006-09-29 10:29:00,2.08332,2.08332,2.08298,2.08327,5837780.0
2006-09-29 10:30:00,2.08344,2.08347,2.08328,2.08328,3985099.0
2006-09-29 10:31:00,2.08321,2.0833,2.08183,2.08329,4859408.0
2006-09-29 10:32:00,2.08312,2.08352,2.08312,2.08352,6946129.0
2006-09-29 10:33:00,2.08367,2.08439,2.08367,2.08426,1247338.0
2006-09-29 10:34:00,2.08407,2.08408,2.08393,2.08396,10598000.0
2006-09-29 10:35:00,2.08403,2.08459,2.08403,2.08459,2050961.0
2006-09-29 10:36:00,2.08462,2.08485,2.08447,2.08485,4682485.0
2006-09-29 10:37:00,2.08494,2.0851,2.08486,2.08486,1845335.0
2006-09-29 10:38:00,2.0846,2.0846,2.08422,2.08438,23503944.0
2006-09-29 10:39:00,2.08426,2.08426,2.08395,2.08395,10089971.0
2006-09-29 10:40:00,2.08385,2.084,2.0837,2.084,5740455.0
2006-09-29 10:41:00,2.0841,2.08422,2.08403,2.08415,6685294.0
2006-09-29 10:42:00,2.08417,2.08428,2.08388,2.08388,2431537.0
2006-09-29 10:43:00,2.08396,2.08396,2.08347,2.08347,3521941.0
2006-09-29 10:44:00,2.08308,2.0834,2.08305,2.08305,9027217.0
2006-09-29 10:45:00,2.08297,2.08297,2.08284,2.08294,1733907.0
2006-09-29 10:46:00,2.08303,2.08349,2.08303,2.08349,3400800.0
2006-09-29 10:47:00,2.08347,2.0835,2.08327,2.0833,9716564.0
2006-09-29 10:48:00,2.08326,2.08331,2.08317,2.08323,5242470.0
2006-09-29 10:49:00,2.08312,2.08319,2.08302,2.08314,2047075.0
2006-09-29 10:50:00,2.08322,2.08352,2.08322,2.08352,3898601.0
2006-09-29 10:51:00,2.08344,2.08344,2.08294,2.08303,5942785.0
2006-09-29 10:52:00,2.08307,2.08307,2.08298,2.08304,8364233.0
2006-09-29 10:53:00,2.08305,2.08329,2.08297,2.08329,5887792.0
2006-09-29 10:54:00,2.08325,2.08325,2.08312,2.0832,5863642.0
2006-09-29 10:55:00,2.08317,2.08338,2.08317,2.08328,9948861.0
2006-09-29 10:56:00,2.0834,2.08348,2.08329,2.08329,5877739.0
2006-09-29 10:57:00,2.08304,2.08304,2.08274,2.08277,5558986.0
2006-09-29 10:58:00,2.08282,2.08312,2.08282,2.08312,2597284.0
2006-09-29 10:59:00,2.08309,2.08309,2.08265,2.08265,6076698.0
2006-09-29 11:00:00,2.08254,2.08307,2.08254,2.08307,2982499.0
2006-09-29 11:01:00,2.08299,2.08355,2.08299,2.08353,6600044.0
2006-09-29 11:02:00,2.08363,2.08416,2.08363,2.08416,12021916.0
2006-09-29 11:03:00,2.08423,2.08485,2.08423,2.08424,10309025.0
2006-09-29 11:04:00,2.08429,2.08453,2.08416,2.08453,1374691.0
2006-09-29 11:05:00,2.08467,2.08482,2.08437,2.08437,1899864.0
2006-09-29 11:06:00,2.08425,2.08425,2.08407,2.08411,5506232.0
2006-09-29 11:07:00,2.08405,2.08405,2.08381,2.08398,6987051.0
2006-09-29 11:08:00,2.08391,2.08395,2.08388,2.08388,7844941.0
2006-09-29 11:09:00,2.08391,2.08403,2.08391,2.08399,18376130.0
2006-09-29 11:10:00,2.08383,2.08417,2.0838,2.08417,11368972.0
2006-09-29 11:11:00,2.08445,2.08462,2.08445,2.08459,7134771.0
2006-09-29 11:12:00,2.08448,2.08448,2.08401,2.08401,4214427.0
2006-09-29 11:13:00,2.08375,2.08377,2.08325,2.08325,2257328.0
2006-09-29 11:14:00,2.08308,2.08316,2.08296,2.08316,15726181.0
2006-09-29 11:15:00,2.08308,2.08325,2.08308,2.08322,6717761.0
2006-09-29 11:16:00,2.08331,2.0834,2.08324,2.0834,2628005.0
2006-09-29 11:17:00,2.08351,2.08369,2.08347,2.08369,7629898.0
2006-09-29 11:18:00,2.08375,2.08385,2.08365,2.08365,3334322.0
2006-09-29 11:19:00,2.08358,2.08368,2.08354,2.08361,7789832.0
2006-09-29 11:20:00,2.0835,2.0835,2.08325,2.08333,2434423.0
2006-09-29 11:21:00,2.08327,2.08327,2.08302,2.08302,5652970.0
2006-09-29 11:22:00,2.08295,2.08338,2.08291,2.08338,4908332.0
2006-09-29 11:23:00,2.08342,2.08342,2.08326,2.08326,1215483.0
2006-09-29 11:24:00,2.08334,2.08334,2.08172,2.08317,1568695.0
2006-09-29 11:25:00,2.08314,2.08314,2.08249,2.08272,5788777.0
2006-09-29 11:26:00,2.08282,2.0831,2.08282,2.08303,14259338.0
2006-09-29 11:27:00,2.08288,2.08288,2.08254,2.08254,10114343.0
2006-09-29 11:28:00,2.08251,2.08287,2.08251,2.08287,2681388.0
2006-09-29 11:29:00,2.08293,2.08336,2.08164,2.08336,9508909.0
2006-09-29 11:30:00,2.08335,2.08363,2.08332,2.08363,3367083.0
2006-09-29 11:31:00,2.084,2.08424,2.084,2.08419,3034405.0
2006-09-29 11:32:00,2.08421,2.08428,2.08406,2.08406,1380787.0
2006-09-29 11:33:00,2.08418,2.08421,2.0839,2.08412,5197530.0
2006-09-29 11:34:00,2.08437,2.08499,2.08437,2.08499,6362488.0
2006-09-29 11:35:00,2.08503,2.08521,2.08503,2.08506,7789035.0
2006-09-29 11:36:00,2.08481,2.08489,2.08481,2.08488,3012896.0
2006-09-29 11:37:00,2.08493,2.08514,2.08489,2.08514,17848636.0
2006-09-29 11:38:00,2.08511,2.08511,2.0849,2.08501,2277330.0
2006-09-29 11:39:00,2.08496,2.08496,2.08481,2.08495,1468216.0
2006-09-29 11:40:00,2.08501,2.08511,2.0849,2.08492,16689599.0
2006-09-29 11:41:00,2.08483,2.08483,2.08451,2.08451,5658522.0
2006-09-29 11:42:00,2.08449,2.08461,2.08449,2.08461,13346000.0
2006-09-29 11:43:00,2.08444,2.08461,2.08439,2.08439,1985233.0
2006-09-29 11:44:00,2.08418,2.08431,2.08399,2.08431,3386767.0
2006-09-29 11:45:00,2.08443,2.08457,2.08438,2.08438,1524663.0
2006-09-29 11:46:00,2.0844,2.0845,2.08426,2.08433,3680409.0
2006-09-29 11:47:00,2.0842,2.08429,2.08408,2.08429,7458420.0
2006-09-29 11:48:00,2.08445,2.0847,2.08445,2.08448,18226664.0
2006-09-29 11:49:00,2.08432,2.08432,2.08409,2.08409,7104389.0
2006-09-29 11:50:00,2.08399,2.08399,2.08353,2.08363,1404857.0
2006-09-29 11:51:00,2.08363,2.08389,2.08363,2.08389,2229400.0
2006-09-29 11:52:00,2.08393,2.08441,2.08392,2.08417,15210106.0
2006-09-29 11:53:00,2.08391,2.08391,2.0837,2.0837,8764147.0
2006-09-29 11:54:00,2.08353,2.08359,2.08318,2.08318,16211679.0
2006-09-29 11:55:00,2.08297,2.08303,2.08272,2.08272,4284890.0
2006-09-29 11:56:00,2.08256,2.08256,2.08229,2.08229,2650014.0
2006-09-29 11:57:00,2.08243,2.08246,2.08237,2.08246,36281127.0
2006-09-29 11:58:00,2.08252,2.08255,2.0824,2.08252,385432.0
2006-09-29 11:59:00,2.08267,2.08386,2.08267,2.08386,8515107.0
2006-09-29 12:00:00,2.08403,2.08408,2.08384,2.08395,5604450.0
2006-09-29 12:01:00,2.08393,2.08397,2.08378,2.08378,3843725.0
2006-09-29 12:02:00,2.08394,2.08417,2.08394,2.084,10618687.0
2006-09-29 12:03:00,2.08398,2.08398,2.08367,2.08367,2944352.0
2006-09-29 12:04:00,2.08345,2.08345,2.08301,2.08323,774725.0
2006-09-29 12:05:00,2.0832,2.08348,2.0832,2.08348,3440417.0
2006-09-29 12:06:00,2.08352,2.08367,2.08351,2.08367,1276913.0
2006-09-29 12:07:00,2.08363,2.08363,2.08346,2.0836,2398911.0
2006-09-29 12:08:00,2.08366,2.08377,2.08358,2.08358,2180764.0
2006-09-29 12:09:00,2.08378,2.08378,2.08354,2.08359,5184476.0
2006-09-29 12:10:00,2.08359,2.08372,2.08351,2.08351,3345903.0
2006-09-29 12:11:00,2.08333,2.08333,2.08312,2.08321,7076236.0
2006-09-29 12:12:00,2.08319,2.08346,2.08313,2.08346,8476423.0
2006-09-29 12:13:00,2.08346,2.08409,2.08346,2.08409,1285765.0
2006-09-29 12:14:00,2.08403,2.08412,2.08394,2.08412,6591025.0
2006-09-29 12:15:00,2.084,2.08416,2.08398,2.08414,10948272.0
2006-09-29 12:16:00,2.08407,2.08419,2.08389,2.08419,905829.0
2006-09-29 12:17:00,2.08412,2.08412,2.08396,2.08396,292860.0
2006-09-29 12:18:00,2.08395,2.08399,2.08383,2.08384,5050595.0
2006-09-29 12:19:00,2.08384,2.08384,2.08373,2.08377,8062658.0
2006-09-29 12:20:00,2.08365,2.08386,2.08363,2.08386,1774264.0
2006-09-29 12:21:00,2.0838,2.0838,2.08346,2.08346,1481417.0
2006-09-29 12:22:00,2.08329,2.08329,2.083,2.083,7189421.0
2006-09-29 12:23:00,2.08296,2.08313,2.08296,2.0831,1195058.0
2006-09-29 12:24:00,2.08332,2.08352,2.08332,2.08345,1491502.0
2006-09-29 12:26:00,2.08368,2.08375,2.08361,2.08374,4602511.0
2006-09-29 12:27:00,2.0837,2.0837,2.08347,2.0835,11531498.0
2006-09-29 12:28:00,2.0835,2.08364,2.08344,2.08344,715192.0
2006-09-29 12:29:00,2.08355,2.08361,2.08348,2.08355,6445387.0
2006-09-29 12:30:00,2.08345,2.08356,2.08336,2.08348,12467546.0
2006-09-29 12:31:00,2.08353,2.08362,2.08328,2.08328,14009367.0
2006-09-29 12:32:00,2.08342,2.0838,2.08342,2.0838,701920.0
2006-09-29 12:33:00,2.08369,2.08369,2.08332,2.08332,4908650.0
2006-09-29 12:34:00,2.08331,2.08342,2.08331,2.08335,6024686.0
2006-09-29 12:35:00,2.08352,2.08366,2.08338,2.08338,5446553.0
2006-09-29 12:36:00,2.08322,2.08322,2.08275,2.08275,1976288.0
2006-09-29 12:37:00,2.08279,2.0829,2.08257,2.0829,2577287.0
2006-09-29 12:38:00,2.08289,2.08311,2.08289,2.0831,3567958.0
2006-09-29 12:39:00,2.08313,2.08313,2.08266,2.08305,8827763.0
2006-09-29 12:40:00,2.08301,2.08331,2.08301,2.08331,10286629.0
2006-09-29 12:41:00,2.08313,2.08313,2.08292,2.08301,1450571.0
2006-09-29 12:42:00,2.08288,2.08288,2.08275,2.08281,4700160.0
2006-09-29 12:43:00,2.08283,2.08298,2.0827,2.0827,8375921.0
2006-09-29 12:44:00,2.08273,2.08278,2.08255,2.08255,1519033.0
2006-09-29 12:45:00,2.08255,2.08275,2.08255,2.08271,6362963.0
2006-09-29 12:46:00,2.08275,2.0829,2.08262,2.0829,16074174.0
2006-09-29 12:47:00,2.08294,2.08294,2.0828,2.0829,12029482.0
2006-09-29 12:48:00,2.08296,2.08296,2.08275,2.08275,781159.0
2006-09-29 12:49:00,2.08273,2.08274,2.08243,2.08243,2081450.0
2006-09-29 12:50:00,2.08242,2.08242,2.08206,2.08218,669818.0
2006-09-29 12:51:00,2.08218,2.08218,2.08188,2.08197,4658148.0
2006-09-29 12:52:00,2.08197,2.08206,2.08197,2.08201,4785293.0
2006-09-29 12:53:00,2.08226,2.08255,2.08226,2.08254,12271710.0
2006-09-29 12:54:00,2.08256,2.08288,2.08256,2.08288,8156449.0
2006-09-29 12:55:00,2.08291,2.08292,2.08281,2.08281,1861579.0
2006-09-29 12:56:00,2.08274,2.08282,2.08265,2.08272,2042181.0
2006-09-29 12:57:00,2.08275,2.08295,2.08275,2.08281,2806344.0
2006-09-29 12:58:00,2.08295,2.08336,2.08295,2.08336,2661838.0
2006-09-29 12:59:00,2.08332,2.08332,2.08289,2.08289,5107620.0
2006-09-29 13:00:00,2.08284,2.083,2.08275,2.083,10752079.0
2006-09-29 13:01:00,2.08311,2.08322,2.08304,2.08309,7621551.0
2006-09-29 13:02:00,2.08297,2.08297,2.08279,2.08279,8515392.0
2006-09-29 13:03:00,2.08282,2.08288,2.08279,2.08285,5512345.0
2006-09-29 13:04:00,2.0828,2.08287,2.08266,2.08277,3140932.0
2006-09-29 13:05:00,2.0827,2.08287,2.08256,2.08256,16017612.0
2006-09-29 13:06:00,2.08243,2.08243,2.08203,2.08203,1521919.0
2006-09-29 13:07:00,2.08208,2.08208,2.08179,2.08179,1162054.0
2006-09-29 13:08:00,2.08149,2.08149,2.08117,2.08121,3017066.0
2006-09-29 13:09:00,2.08115,2.08134,2.08115,2.08124,27259380.0
2006-09-29 13:10:00,2.08147,2.08187,2.08118,2.08187,15374757.0
2006-09-29 13:11:00,2.08201,2.08277,2.08201,2.08277,4988168.0
2006-09-29 13:12:00,2.08284,2.08322,2.08284,2.08322,2374670.0
2006-09-29 13:13:00,2.08351,2.08376,2.08351,2.08355,7031477.0
2006-09-29 13:14:00,2.08363,2.08386,2.08363,2.08381,12806297.0
2006-09-29 13:15:00,2.08377,2.08377,2.08353,2.08356,7639431.0
2006-09-29 13:16:00,2.08355,2.08363,2.08342,2.08363,4322485.0
2006-09-29 13:17:00,2.08356,2.08356,2.08325,2.08345,6670269.0
2006-09-29 13:18:00,2.0835,2.08365,2.08348,2.0836,4234933.0
2006-09-29 13:19:00,2.08358,2.08358,2.08328,2.08328,6830315.0
2006-09-29 13:20:00,2.08329,2.08332,2.08287,2.08287,1293411.0
2006-09-29 13:21:00,2.08281,2.08281,2.08244,2.08271,6238070.0
2006-09-29 13:22:00,2.0826,2.0826,2.08234,2.08251,16613748.0
2006-09-29 13:23:00,2.08255,2.08255,2.08229,2.08237,18267163.0
2006-09-29 13:24:00,2.08247,2.08268,2.0824,2.08268,1644492.0
2006-09-29 13:25:00,2.08264,2.08272,2.08237,2.08237,2941323.0
2006-09-29 13:26:00,2.08209,2.08233,2.08208,2.08218,13526058.0
2006-09-29 13:27:00,2.08213,2.08213,2.08167,2.08168,278487.0
2006-09-29 13:28:00,2.08156,2.08207,2.08043,2.08207,5345661.0
2006-09-29 13:29:00,2.0823,2.08254,2.08227,2.08254,8090477.0
2006-09-29 13:30:00,2.08261,2.08285,2.08232,2.08248,11559516.0
2006-09-29 13:31:00,2.08288,2.08318,2.08288,2.08318,10744157.0
2006-09-29 13:32:00,2.0832,2.08337,2.08306,2.08336,2926713.0
2006-09-29 13:33:00,2.08345,2.08389,2.08345,2.0836,4418473.0
2006-09-29 13:34:00,2.08363,2.08378,2.08358,2.08377,8842036.0
2006-09-29 13:35:00,2.08372,2.08403,2.08369,2.08403,1495711.0
2006-09-29 13:36:00,2.08426,2.08454,2.08426,2.08428,8468614.0
2006-09-29 13:37:00,2.08395,2.08395,2.08379,2.08379,14662181.0
2006-09-29 13:38:00,2.08382,2.08395,2.08327,2.08395,4536341.0
2006-09-29 13:39:00,2.08422,2.08468,2.08422,2.08468,3531075.0
2006-09-29 13:40:00,2.0847,2.08483,2.08468,2.08482,9262961.0
2006-09-29 13:41:00,2.08473,2.0848,2.0842,2.0842,2767461.0
2006-09-29 13:42:00,2.08405,2.08417,2.08387,2.08403,4083738.0
2006-09-29 13:43:00,2.08387,2.08418,2.08387,2.08418,9379152.0
2006-09-29 13:44:00,2.08405,2.08406,2.08401,2.08405,8035166.0
2006-09-29 13:45:00,2.08399,2.08418,2.08399,2.08418,5907969.0
2006-09-29 13:46:00,2.08417,2.08437,2.08408,2.0843,9765327.0
2006-09-29 13:47:00,2.0844,2.08453,2.08433,2.08453,2795242.0
2006-09-29 13:48:00,2.08455,2.08465,2.08455,2.08462,3473174.0
2006-09-29 13:49:00,2.08459,2.08459,2.08415,2.08421,3620559.0
2006-09-29 13:50:00,2.08395,2.08464,2.08395,2.08433,7595210.0
2006-09-29 13:51:00,2.08428,2.08446,2.08421,2.08435,3807397.0
2006-09-29 13:52:00,2.08441,2.08441,2.08413,2.08413,5847620.0
2006-09-29 13:53:00,2.08431,2.08449,2.08431,2.08449,3679036.0
2006-09-29 13:54:00,2.08455,2.0846,2.08442,2.08458,5793851.0
2006-09-29 13:55:00,2.08448,2.08449,2.08432,2.08447,8474236.0
2006-09-29 13:56:00,2.08452,2.08455,2.08432,2.08432,4692515.0
2006-09-29 13:57:00,2.08423,2.08433,2.08414,2.08433,4461052.0
2006-09-29 13:58:00,2.0843,2.0843,2.08406,2.08406,2407460.0
2006-09-29 13:59:00,2.08393,2.08405,2.08354,2.08405,8665586.0
2006-09-29 14:00:00,2.08413,2.08426,2.08403,2.08426,12061222.0
2006-09-29 14:01:00,2.0843,2.0843,2.08384,2.0841,7801872.0
2006-09-29 14:02:00,2.08416,2.08443,2.08416,2.08443,6677915.0
2006-09-29 14:03:00,2.08446,2.08479,2.08446,2.08479,3308452.0
2006-09-29 14:04:00,2.08493,2.08522,2.08493,2.08522,3308830.0
2006-09-29 14:05:00,2.08523,2.08534,2.08523,2.08526,4682159.0
2006-09-29 14:06:00,2.08531,2.08531,2.08505,2.08505,853627.0
2006-09-29 14:07:00,2.08508,2.08523,2.08508,2.08522,3689927.0
2006-09-29 14:08:00,2.08523,2.08587,2.08523,2.08587,2182496.0
2006-09-29 14:09:00,2.086,2.08616,2.08588,2.0859,10839851.0
2006-09-29 14:10:00,2.08589,2.0861,2.08566,2.0861,1045865.0
2006-09-29 14:11:00,2.08612,2.08622,2.08594,2.08594,11498444.0
2006-09-29 14:12:00,2.08582,2.08582,2.08548,2.08553,13223999.0
2006-09-29 14:13:00,2.08558,2.08558,2.08538,2.08551,11321691.0
2006-09-29 14:14:00,2.08562,2.08574,2.08535,2.08535,2123019.0
2006-09-29 14:15:00,2.08543,2.0856,2.08543,2.08558,13783128.0
2006-09-29 14:16:00,2.0857,2.08577,2.08562,2.08572,3282757.0
2006-09-29 14:17:00,2.08571,2.08587,2.08563,2.0858,10929797.0
2006-09-29 14:18:00,2.08573,2.08579,2.08543,2.08543,3968864.0
2006-09-29 14:19:00,2.08525,2.08525,2.08482,2.08482,12853625.0
2006-09-29 14:20:00,2.08475,2.08486,2.08417,2.08486,8273197.0
2006-09-29 14:21:00,2.08496,2.0856,2.08496,2.0856,13455598.0
2006-09-29 14:22:00,2.08563,2.08605,2.08563,2.08605,6937063.0
2006-09-29 14:23:00,2.086,2.08602,2.08578,2.08578,7474573.0
2006-09-29 14:24:00,2.0858,2.0858,2.08549,2.08549,3491559.0
2006-09-29 14:25:00,2.0855,2.08554,2.08535,2.08553,4104432.0
2006-09-29 14:26:00,2.08552,2.08585,2.08552,2.08585,2003916.0
2006-09-29 14:27:00,2.08592,2.08593,2.08576,2.08577,4552715.0
2006-09-29 14:28:00,2.08575,2.08575,2.0851,2.0851,1413819.0
2006-09-29 14:29:00,2.08513,2.08557,2.08508,2.08557,2841193.0
2006-09-29 14:30:00,2.08553,2.08593,2.08553,2.08553,5683757.0
2006-09-29 14:31:00,2.08548,2.08548,2.0852,2.08522,5760016.0
2006-09-29 14:32:00,2.08516,2.08516,2.08464,2.08464,5310563.0
2006-09-29 14:33:00,2.08453,2.08453,2.08394,2.08394,706687.0
2006-09-29 14:34:00,2.08398,2.08419,2.08385,2.08419,13872077.0
2006-09-29 14:35:00,2.08419,2.08431,2.08409,2.08431,5843051.0
2006-09-29 14:36:00,2.0846,2.08476,2.0846,2.08469,4476156.0
2006-09-29 14:37:00,2.08477,2.08477,2.08402,2.08402,13640709.0
2006-09-29 14:38:00,2.08383,2.08386,2.0833,2.0833,3200463.0
2006-09-29 14:39:00,2.08305,2.08308,2.0828,2.08308,819184.0
2006-09-29 14:40:00,2.08321,2.08398,2.08321,2.08398,7134426.0
2006-09-29 14:41:00,2.084,2.08521,2.084,2.0852,6455411.0
2006-09-29 14:42:00,2.08517,2.08517,2.08478,2.08478,22502861.0
2006-09-29 14:43:00,2.08439,2.0844,2.08428,2.08432,4391614.0
2006-09-29 14:44:00,2.08421,2.08423,2.08399,2.08399,2596914.0
2006-09-29 14:45:00,2.08378,2.0838,2.08333,2.0838,3682503.0
2006-09-29 14:46:00,2.084,2.08408,2.0838,2.08408,2826919.0
2006-09-29 14:47:00,2.08418,2.08431,2.08391,2.08391,4094951.0
2006-09-29 14:48:00,2.08382,2.0843,2.08382,2.0843,4119673.0
2006-09-29 14:49:00,2.0843,2.08447,2.08424,2.08447,2032276.0
2006-09-29 14:50:00,2.08456,2.08474,2.08456,2.08467,5320922.0
2006-09-29 14:51:00,2.0845,2.0845,2.08382,2.08383,5454756.0
2006-09-29 14:52:00,2.08358,2.08358,2.08315,2.08315,1203113.0
2006-09-29 14:53:00,2.08317,2.08326,2.08269,2.08269,10038955.0
2006-09-29 14:54:00,2.08273,2.08324,2.08273,2.08324,1468431.0
2006-09-29 14:55:00,2.08331,2.08356,2.0832,2.08356,765347.0
2006-09-29 14:56:00,2.08381,2.08381,2.08344,2.0836,9063802.0
2006-09-29 14:57:00,2.08373,2.08455,2.08373,2.08455,8071355.0
2006-09-29 14:58:00,2.08468,2.08501,2.08451,2.08484,10131875.0
2006-09-29 14:59:00,2.08469,2.08469,2.08435,2.08439,4907728.0
2006-09-29 15:00:00,2.08449,2.08492,2.08449,2.08492,4984095.0
2006-09-29 15:01:00,2.08497,2.08501,2.0847,2.0847,16465621.0
2006-09-29 15:02:00,2.08463,2.08463,2.0844,2.0844,22699700.0
2006-09-29 15:03:00,2.08447,2.08453,2.08439,2.08439,6640208.0
2006-09-29 15:04:00,2.08433,2.0844,2.08401,2.08401,656242.0
2006-09-29 15:05:00,2.08395,2.08416,2.08371,2.08371,7822221.0
2006-09-29 15:06:00,2.08392,2.08423,2.08392,2.08423,2490019.0
2006-09-29 15:07:00,2.08423,2.08425,2.0839,2.08425,7336732.0
2006-09-29 15:08:00,2.08442,2.08493,2.08439,2.08493,8511063.0
2006-09-29 15:09:00,2.08514,2.08554,2.08514,2.08544,9013705.0
2006-09-29 15:10:00,2.08542,2.08542,2.08508,2.08508,5736844.0
2006-09-29 15:11:00,2.08487,2.08487,2.0846,2.08463,8388598.0
2006-09-29 15:12:00,2.0844,2.0844,2.08411,2.08434,5636125.0
2006-09-29 15:13:00,2.08443,2.08485,2.08421,2.08485,3321283.0
2006-09-29 15:14:00,2.08492,2.08502,2.0848,2.08502,2264101.0
2006-09-29 15:15:00,2.08509,2.08523,2.08503,2.08503,613240.0
2006-09-29 15:16:00,2.08492,2.085,2.08485,2.08498,3627441.0
2006-09-29 15:17:00,2.08496,2.08511,2.08496,2.08511,4068511.0
2006-09-29 15:18:00,2.08538,2.08617,2.08538,2.08617,526696.0
2006-09-29 15:19:00,2.08604,2.08604,2.08549,2.08567,6953797.0
2006-09-29 15:20:00,2.08556,2.08587,2.08556,2.08561,17563206.0
2006-09-29 15:21:00,2.08561,2.08561,2.08523,2.08545,3433770.0
2006-09-29 15:22:00,2.08567,2.08603,2.08567,2.08603,1649024.0
2006-09-29 15:23:00,2.08609,2.08611,2.08594,2.08611,2473231.0
2006-09-29 15:24:00,2.08605,2.08605,2.08566,2.08566,3110174.0
2006-09-29 15:25:00,2.08565,2.08566,2.08549,2.08549,5077278.0
2006-09-29 15:26:00,2.08559,2.08567,2.08528,2.08567,9108817.0
2006-09-29 15:27:00,2.08572,2.08602,2.08553,2.08553,7366218.0
2006-09-29 15:28:00,2.08584,2.08613,2.08584,2.08613,2631192.0
2006-09-29 15:29:00,2.08615,2.08615,2.08602,2.08602,3374273.0
2006-09-29 15:30:00,2.08579,2.0863,2.08579,2.0863,4241774.0
2006-09-29 15:31:00,2.0862,2.0862,2.08566,2.08566,8516757.0
2006-09-29 15:32:00,2.08564,2.08601,2.08564,2.08601,11729570.0
2006-09-29 15:33:00,2.08595,2.08597,2.08566,2.08566,3369925.0
2006-09-29 15:34:00,2.08567,2.08567,2.08545,2.08559,13930943.0
2006-09-29 15:35:00,2.08553,2.08554,2.08516,2.08516,2090828.0
2006-09-29 15:36:00,2.08489,2.085,2.08487,2.085,829216.0
2006-09-29 15:37:00,2.08512,2.08565,2.08512,2.08565,5794028.0
2006-09-29 15:38:00,2.08558,2.08607,2.08558,2.08607,4413324.0
2006-09-29 15:39:00,2.08618,2.08618,2.08578,2.08603,2116027.0
2006-09-29 15:40:00,2.08606,2.08614,2.0858,2.0858,5843662.0
2006-09-29 15:41:00,2.08587,2.08593,2.08587,2.08593,10860337.0
2006-09-29 15:42:00,2.086,2.086,2.08558,2.08558,12856142.0
2006-09-29 15:43:00,2.08559,2.08595,2.08559,2.08595,4270852.0
2006-09-29 15:44:00,2.086,2.08601,2.08582,2.08582,3366692.0
2006-09-29 15:45:00,2.08572,2.08585,2.08555,2.08585,8661577.0
2006-09-29 15:46:00,2.08598,2.08629,2.08598,2.08629,4093757.0
2006-09-29 15:47:00,2.08652,2.08655,2.08606,2.08606,10470272.0
2006-09-29 15:48:00,2.08604,2.08618,2.08598,2.08618,4499579.0
2006-09-29 15:49:00,2.08619,2.08658,2.08619,2.08654,2144746.0
2006-09-29 15:50:00,2.08671,2.0871,2.08671,2.08708,1847265.0
2006-09-29 15:51:00,2.08714,2.08724,2.08691,2.08691,13891291.0
2006-09-29 15:52:00,2.08696,2.087,2.08668,2.087,18851238.0
2006-09-29 15:53:00,2.08713,2.08742,2.08711,2.08742,14273675.0
2006-09-29 15:54:00,2.08754,2.0877,2.08734,2.08734,5926777.0
2006-09-29 15:55:00,2.08733,2.08766,2.08693,2.08766,20039672.0
2006-09-29 15:56:00,2.08776,2.08797,2.08776,2.08788,2432989.0
2006-09-29 15:57:00,2.08764,2.08764,2.08709,2.08739,7794939.0
2006-09-29 15:58:00,2.08705,2.08705,2.0867,2.08683,2751390.0
2006-09-29 15:59:00,2.08683,2.08683,2.08612,2.08612,443655.0
2006-09-29 16:00:00,2.08602,2.08602,2.08511,2.08511,10270675.0
2006-09-29 16:01:00,2.08531,2.08556,2.08497,2.08497,4993879.0
2006-09-29 16:02:00,2.08496,2.08528,2.08493,2.08528,11996077.0
2006-09-29 16:03:00,2.08528,2.08559,2.08528,2.08541,3128059.0
2006-09-29 16:04:00,2.08521,2.08566,2.08521,2.08566,15190888.0
2006-09-29 16:05:00,2.08548,2.08548,2.085,2.08506,1649617.0
2006-09-29 16:06:00,2.08498,2.08498,2.08473,2.08479,2339467.0
2006-09-29 16:07:00,2.08492,2.08505,2.08487,2.08495,2972588.0
2006-09-29 16:08:00,2.08492,2.08519,2.08492,2.08492,1380859.0
2006-09-29 16:09:00,2.08483,2.08499,2.08483,2.08498,6115246.0
2006-09-29 16:10:00,2.08505,2.08522,2.08505,2.08506,3162986.0
2006-09-29 16:11:00,2.08488,2.0851,2.08488,2.08501,1790777.0
2006-09-29 16:12:00,2.08498,2.08542,2.08498,2.08542,1318175.0
2006-09-29 16:13:00,2.08543,2.08543,2.08498,2.08511,22653259.0
2006-09-29 16:14:00,2.08515,2.08535,2.08512,2.08512,7143912.0
2006-09-29 16:15:00,2.085,2.08539,2.085,2.08539,7448122.0
2006-09-29 16:16:00,2.08535,2.08543,2.08529,2.08533,2653182.0
2006-09-29 16:17:00,2.08552,2.08556,2.08536,2.08536,1873150.0
2006-09-29 16:18:00,2.08524,2.08531,2.08515,2.08522,11830363.0
2006-09-29 16:19:00,2.08514,2.08541,2.08512,2.08541,3271832.0
2006-09-29 16:20:00,2.08524,2.08536,2.08504,2.08536,3781248.0
2006-09-29 16:21:00,2.08536,2.08536,2.0852,2.0852,3672683.0
2006-09-29 16:22:00,2.0854,2.08546,2.0851,2.0851,4755345.0
2006-09-29 16:23:00,2.08498,2.08498,2.08476,2.08486,1735031.0
2006-09-29 16:24:00,2.08485,2.08485,2.08472,2.08482,9656854.0
2006-09-29 16:25:00,2.08477,2.08477,2.08421,2.08432,1809793.0
2006-09-29 16:26:00,2.08449,2.08494,2.08449,2.08494,2527852.0
2006-09-29 16:27:00,2.08495,2.08496,2.08473,2.08473,2197700.0
2006-09-29 16:28:00,2.08473,2.08473,2.08459,2.08465,3275525.0
2006-09-29 16:29:00,2.08456,2.08471,2.0845,2.08471,1186360.0
2006-09-29 16:30:00,2.08463,2.08476,2.08455,2.08476,3726634.0
2006-09-29 16:31:00,2.08488,2.08535,2.08488,2.08535,9227814.0
2006-09-29 16:32:00,2.08564,2.08564,2.0855,2.08552,16555509.0
2006-09-29 16:33:00,2.0856,2.08571,2.08531,2.08531,3516626.0
2006-09-29 16:34:00,2.08531,2.08531,2.0848,2.0848,12634340.0
2006-09-29 16:35:00,2.08482,2.08491,2.08481,2.08485,10439322.0
2006-09-29 16:36:00,2.08501,2.08501,2.08481,2.085,914729.0
2006-09-29 16:37:00,2.08506,2.08525,2.08506,2.08521,6862426.0
2006-09-29 16:38:00,2.08515,2.08517,2.08492,2.08495,5784543.0
2006-09-29 16:39:00,2.08486,2.08486,2.08422,2.08456,9998560.0
2006-09-29 16:40:00,2.08447,2.08452,2.08432,2.08432,3888942.0
2006-09-29 16:41:00,2.08418,2.08418,2.08383,2.08383,647201.0
2006-09-29 16:42:00,2.08369,2.08392,2.08343,2.08392,10286944.0
2006-09-29 16:43:00,2.08398,2.08398,2.08378,2.08388,1029508.0
2006-09-29 16:44:00,2.08378,2.08388,2.08368,2.08388,11747149.0
2006-09-29 16:45:00,2.0841,2.08434,2.0841,2.08413,1970406.0
2006-09-29 16:46:00,2.08416,2.08436,2.08416,2.08436,1237819.0
2006-09-29 16:47:00,2.0844,2.08459,2.0844,2.08455,19227938.0
2006-09-29 16:48:00,2.08451,2.08463,2.08431,2.08431,6789477.0
2006-09-29 16:49:00,2.08434,2.0845,2.08434,2.08447,2666405.0
2006-09-29 16:50:00,2.08443,2.08443,2.08381,2.08381,7398322.0
2006-09-29 16:51:00,2.08374,2.08374,2.08351,2.08366,3223475.0
2006-09-29 16:52:00,2.08352,2.08352,2.08265,2.08278,903109.0
2006-09-29 16:53:00,2.08286,2.0829,2.08283,2.08285,6127171.0
2006-09-29 16:54:00,2.0829,2.0829,2.08266,2.08268,870409.0
2006-09-29 16:55:00,2.08272,2.0829,2.08272,2.0829,4362946.0
2006-09-29 16:56:00,2.08299,2.08334,2.08299,2.08334,13166757.0
2006-09-29 16:57:00,2.08338,2.08359,2.08338,2.08355,8956228.0
2006-09-29 16:58:00,2.08358,2.08385,2.08358,2.08385,5830383.0
2006-09-29 16:59:00,2.08399,2.08403,2.08391,2.08399,30287791.0
2006-09-29 17:00:00,2.08381,2.08381,2.08322,2.08381,11530184.0
2006-09-29 17:01:00,2.08395,2.0844,2.08395,2.08433,9366329.0
2006-09-29 17:02:00,2.08416,2.08416,2.08365,2.08365,11213898.0
2006-09-29 17:03:00,2.08362,2.08368,2.08355,2.08367,11202488.0
2006-09-29 17:04:00,2.08356,2.08364,2.08354,2.0836,3256415.0
2006-09-29 17:05:00,2.08367,2.08397,2.08367,2.08397,10445395.0
2006-09-29 17:06:00,2.08396,2.08396,2.08376,2.08389,7409139.0
2006-09-29 17:07:00,2.08388,2.08394,2.08382,2.08388,5046263.0
2006-09-29 17:08:00,2.08396,2.08402,2.0839,2.08402,1875189.0
2006-09-29 17:09:00,2.08406,2.08408,2.08339,2.08339,10150881.0
2006-09-29 17:10:00,2.08346,2.08364,2.08341,2.08364,7557424.0
2006-09-29 17:11:00,2.08359,2.08359,2.08325,2.08341,3112557.0
2006-09-29 17:12:00,2.08331,2.08364,2.08331,2.08364,4311752.0
2006-09-29 17:13:00,2.0838,2.08456,2.0838,2.08456,6847520.0
2006-09-29 17:14:00,2.08456,2.08456,2.08412,2.08423,19405597.0
2006-09-29 17:15:00,2.08415,2.08415,2.08393,2.08408,13149654.0
2006-09-29 17:16:00,2.084,2.084,2.08383,2.08391,2386423.0
2006-09-29 17:17:00,2.08399,2.084,2.08379,2.084,4740723.0
2006-09-29 17:18:00,2.08417,2.08446,2.08417,2.08431,6406954.0
2006-09-29 17:19:00,2.0844,2.08462,2.08437,2.08462,2576161.0
2006-09-29 17:20:00,2.08476,2.08493,2.08469,2.08485,14207843.0
2006-09-29 17:21:00,2.08511,2.0858,2.08511,2.08565,3024610.0
2006-09-29 17:22:00,2.08558,2.08558,2.08516,2.08516,4382116.0
2006-09-29 17:23:00,2.08471,2.0854,2.08471,2.08505,5377297.0
2006-09-29 17:24:00,2.08496,2.0853,2.08496,2.0853,4417857.0
2006-09-29 17:25:00,2.08556,2.08589,2.08556,2.08589,4088849.0
2006-09-29 17:26:00,2.08608,2.08629,2.08608,2.08629,10527876.0
2006-09-29 17:27:00,2.08633,2.08661,2.08633,2.08638,2206692.0
2006-09-29 17:28:00,2.08638,2.08667,2.08638,2.08667,15417250.0
2006-09-29 17:29:00,2.08671,2.08671,2.08652,2.08658,3283514.0
2006-09-29 17:30:00,2.08671,2.08674,2.08627,2.08627,4141001.0
2006-09-29 17:31:00,2.0862,2.0862,2.08571,2.08571,13489046.0
2006-09-29 17:32:00,2.08565,2.08632,2.08565,2.08621,2560115.0
2006-09-29 17:33:00,2.08633,2.08636,2.08605,2.08631,8217972.0
2006-09-29 17:34:00,2.0864,2.08677,2.0864,2.08677,10194021.0
2006-09-29 17:35:00,2.08683,2.08683,2.0865,2.08653,11712462.0
2006-09-29 17:36:00,2.08666,2.08689,2.08666,2.08688,9248266.0
2006-09-29 17:37:00,2.08671,2.08705,2.08671,2.08694,4875287.0
2006-09-29 17:38:00,2.08691,2.08691,2.08678,2.08686,5737258.0
2006-09-29 17:39:00,2.0869,2.0869,2.08655,2.08655,2697167.0
2006-09-29 17:40:00,2.08649,2.08654,2.08636,2.08654,11543686.0
2006-09-29 17:41:00,2.08647,2.08647,2.08635,2.08635,4270275.0
2006-09-29 17:42:00,2.08635,2.08635,2.08578,2.08578,5960605.0
2006-09-29 17:43:00,2.08559,2.08559,2.08474,2.08504,3235070.0
2006-09-29 17:44:00,2.08493,2.08497,2.08464,2.08497,1646810.0
2006-09-29 17:45:00,2.08502,2.08514,2.08488,2.08514,7161539.0
2006-09-29 17:46:00,2.0852,2.0855,2.08511,2.08511,444900.0
2006-09-29 17:47:00,2.08509,2.08535,2.08506,2.08535,7302977.0
2006-09-29 17:48:00,2.08523,2.08548,2.08515,2.08548,5292784.0
2006-09-29 17:49:00,2.08575,2.08596,2.08575,2.08588,1844172.0
2006-09-29 17:50:00,2.0858,2.08597,2.0857,2.08597,9210819.0
2006-09-29 17:51:00,2.08609,2.08623,2.08596,2.08596,4063764.0
2006-09-29 17:52:00,2.08598,2.0861,2.08598,2.0861,935134.0
2006-09-29 17:53:00,2.08606,2.08616,2.08606,2.08606,3514638.0
2006-09-29 17:54:00,2.08598,2.08632,2.08595,2.08632,6636524.0
2006-09-29 17:55:00,2.08631,2.08631,2.08598,2.08601,2328115.0
2006-09-29 17:56:00,2.08605,2.08625,2.08604,2.08604,1167078.0
2006-09-29 17:57:00,2.08598,2.08617,2.08587,2.08617,5924483.0
2006-09-29 17:58:00,2.08613,2.08613,2.08604,2.0861,3727471.0
2006-09-29 17:59:00,2.0862,2.08668,2.0862,2.08649,4460695.0
2006-09-29 18:00:00,2.08663,2.08681,2.08659,2.08676,6037754.0
2006-09-29 18:01:00,2.08687,2.0877,2.08687,2.0877,7155705.0
2006-09-29 18:02:00,2.08774,2.08774,2.08763,2.0877,22337082.0
2006-09-29 18:03:00,2.08768,2.08781,2.08768,2.08781,14750856.0
2006-09-29 18:04:00,2.08783,2.08794,2.08769,2.08769,7634529.0
2006-09-29 18:05:00,2.08779,2.08779,2.08747,2.08747,972522.0
2006-09-29 18:06:00,2.08745,2.08769,2.08745,2.08763,4457764.0
2006-09-29 18:07:00,2.08779,2.08789,2.08771,2.08788,14527450.0
2006-09-29 18:08:00,2.08788,2.08788,2.08769,2.0877,4506406.0
2006-09-29 18:09:00,2.08763,2.08774,2.08758,2.0877,2411947.0
2006-09-29 18:10:00,2.08764,2.08764,2.08759,2.0876,2085575.0
2006-09-29 18:11:00,2.08757,2.08787,2.08757,2.08784,7478203.0
2006-09-29 18:12:00,2.08769,2.08769,2.08733,2.08739,649005.0
2006-09-29 18:13:00,2.08758,2.08779,2.08758,2.08779,4106127.0
2006-09-29 18:14:00,2.08796,2.08837,2.08796,2.08837,16467874.0
2006-09-29 18:15:00,2.08835,2.08858,2.08835,2.08858,21957044.0
2006-09-29 18:16:00,2.08857,2.08874,2.08857,2.08864,7156673.0
2006-09-29 18:17:00,2.0887,2.0887,2.08846,2.08851,2486615.0
2006-09-29 18:18:00,2.08847,2.08856,2.08822,2.08822,2348532.0
2006-09-29 18:19:00,2.08803,2.08807,2.08792,2.08807,497579.0
2006-09-29 18:20:00,2.08804,2.08804,2.08783,2.08791,3819477.0
2006-09-29 18:21:00,2.08784,2.08794,2.08765,2.08794,8140982.0
2006-09-29 18:22:00,2.088,2.08815,2.088,2.08812,7069191.0
2006-09-29 18:23:00,2.08831,2.08854,2.08831,2.08849,11170448.0
2006-09-29 18:24:00,2.08843,2.08854,2.08821,2.08854,3817512.0
2006-09-29 18:25:00,2.08865,2.08877,2.08841,2.08841,3402497.0
2006-09-29 18:26:00,2.08668,2.08808,2.08668,2.08797,2936589.0
2006-09-29 18:27:00,2.08793,2.08905,2.08793,2.08905,13792688.0
2006-09-29 18:28:00,2.08909,2.08943,2.08909,2.08933,2911853.0
2006-09-29 18:29:00,2.0893,2.08939,2.08907,2.08922,14698225.0
2006-09-29 18:30:00,2.08934,2.08956,2.08933,2.08935,1643923.0
2006-09-29 18:31:00,2.08946,2.08967,2.08946,2.08958,5370641.0
2006-09-29 18:32:00,2.08958,2.08958,2.08902,2.08902,11904731.0
2006-09-29 18:33:00,2.08951,2.08961,2.08929,2.08936,4336961.0
2006-09-29 18:34:00,2.08942,2.08949,2.0894,2.08945,9673307.0
2006-09-29 18:35:00,2.08959,2.0899,2.08959,2.0899,5869624.0
2006-09-29 18:36:00,2.08993,2.09017,2.08993,2.09017,5367185.0
2006-09-29 18:37:00,2.09021,2.0903,2.09006,2.09019,5242809.0
2006-09-29 18:38:00,2.09024,2.09037,2.09014,2.09014,14096072.0
2006-09-29 18:39:00,2.09008,2.09015,2.08995,2.08999,2397455.0
2006-09-29 18:40:00,2.08991,2.08991,2.08955,2.08955,4183156.0
2006-09-29 18:41:00,2.08959,2.08975,2.08959,2.08975,13262071.0
2006-09-29 18:42:00,2.08982,2.08991,2.08976,2.08978,5917728.0
2006-09-29 18:43:00,2.08985,2.08985,2.08971,2.08971,6765511.0
2006-09-29 18:44:00,2.0898,2.0898,2.08967,2.08975,9792717.0
2006-09-29 18:45:00,2.08969,2.08969,2.08946,2.08951,9133897.0
2006-09-29 18:46:00,2.08956,2.08967,2.08956,2.08967,706547.0
2006-09-29 18:47:00,2.08974,2.09014,2.08974,2.09014,6005079.0
2006-09-29 18:48:00,2.09039,2.09039,2.09033,2.09033,474775.0
2006-09-29 18:49:00,2.09011,2.09011,2.08992,2.09001,3910070.0
2006-09-29 18:50:00,2.0901,2.0901,2.08997,2.09007,8047193.0
2006-09-29 18:51:00,2.09004,2.09004,2.08999,2.08999,861059.0
2006-09-29 18:52:00,2.08996,2.09018,2.08995,2.09014,4709622.0
2006-09-29 18:53:00,2.0901,2.09012,2.09001,2.09002,5351672.0
2006-09-29 18:54:00,2.09015,2.09044,2.09015,2.09034,11859254.0
2006-09-29 18:55:00,2.09029,2.09029,2.09,2.09,2124533.0
2006-09-29 18:56:00,2.08982,2.08982,2.0895,2.0895,6188953.0
2006-09-29 18:57:00,2.08951,2.08951,2.08927,2.08944,1883426.0
2006-09-29 18:58:00,2.08934,2.08962,2.08934,2.08952,3824012.0
2006-09-29 18:59:00,2.08943,2.08956,2.08943,2.0895,4475587.0
2006-09-29 19:00:00,2.08931,2.08947,2.08903,2.08947,1164555.0
2006-09-29 19:01:00,2.08957,2.0902,2.08957,2.0902,2012729.0
2006-09-29 19:02:00,2.09037,2.09113,2.09037,2.09113,15829723.0
2006-09-29 19:03:00,2.09128,2.09128,2.09124,2.09126,1510105.0
2006-09-29 19:04:00,2.09125,2.09132,2.0912,2.09131,21832810.0
2006-09-29 19:05:00,2.09117,2.0913,2.091,2.09116,6224972.0
2006-09-29 19:06:00,2.09101,2.09101,2.09081,2.09089,9519961.0
2006-09-29 19:07:00,2.09096,2.09111,2.09096,2.09111,440005.0
2006-09-29 19:08:00,2.09098,2.09116,2.09098,2.09104,2504011.0
2006-09-29 19:09:00,2.09111,2.09111,2.09091,2.09091,746574.0
2006-09-29 19:10:00,2.09113,2.09113,2.09091,2.09106,3733026.0
2006-09-29 19:11:00,2.09103,2.09113,2.09063,2.09113,4641185.0
2006-09-29 19:12:00,2.09132,2.09153,2.09124,2.09153,3668661.0
2006-09-29 19:13:00,2.09175,2.09177,2.09157,2.09157,909602.0
2006-09-29 19:14:00,2.09153,2.09153,2.09101,2.09101,24617522.0
2006-09-29 19:15:00,2.09105,2.09143,2.09105,2.09143,1426607.0
2006-09-29 19:16:00,2.09148,2.09203,2.09147,2.09203,8754184.0
2006-09-29 19:17:00,2.09216,2.09235,2.0921,2.09235,4498470.0
2006-09-29 19:18:00,2.09263,2.09306,2.09263,2.09306,4684991.0
2006-09-29 19:19:00,2.0928,2.0929,2.09271,2.09271,5210094.0
2006-09-29 19:20:00,2.09288,2.09288,2.09257,2.09257,7160599.0
2006-09-29 19:21:00,2.09243,2.09266,2.09243,2.09256,12840362.0
2006-09-29 19:22:00,2.09267,2.09324,2.09267,2.09311,17409201.0
2006-09-29 19:23:00,2.09287,2.09291,2.09277,2.09278,12829133.0
2006-09-29 19:24:00,2.0927,2.0927,2.09225,2.09225,8155693.0
2006-09-29 19:25:00,2.09208,2.0922,2.09187,2.0922,10504210.0
2006-09-29 19:26:00,2.0923,2.09248,2.09212,2.09248,2764807.0
2006-09-29 19:27:00,2.09212,2.09234,2.09212,2.09234,136222.0
2006-09-29 19:28:00,2.09222,2.09222,2.09202,2.09202,3358435.0
2006-09-29 19:29:00,2.092,2.09213,2.09173,2.09213,7900328.0
2006-09-29 19:30:00,2.0922,2.09226,2.09205,2.09224,1782232.0
2006-09-29 19:31:00,2.0922,2.0922,2.09192,2.09216,2698088.0
2006-09-29 19:32:00,2.09248,2.0926,2.09234,2.09234,13904812.0
2006-09-29 19:33:00,2.09212,2.09212,2.09182,2.09182,9806203.0
2006-09-29 19:34:00,2.09165,2.09167,2.09148,2.09167,3992375.0
2006-09-29 19:35:00,2.09142,2.09166,2.09142,2.09157,10671002.0
2006-09-29 19:36:00,2.0916,2.09175,2.09157,2.09175,9165080.0
2006-09-29 19:37:00,2.09175,2.092,2.09159,2.09175,8182098.0
2006-09-29 19:38:00,2.092,2.092,2.09166,2.09185,19626758.0
2006-09-29 19:39:00,2.09176,2.09176,2.09159,2.09169,2315546.0
2006-09-29 19:40:00,2.09168,2.09185,2.09158,2.09185,1962353.0
2006-09-29 19:41:00,2.09201,2.0921,2.09062,2.09192,2820975.0
2006-09-29 19:42:00,2.09165,2.09165,2.09142,2.09152,4781233.0
2006-09-29 19:43:00,2.0915,2.09185,2.0915,2.09185,7470504.0
2006-09-29 19:44:00,2.09213,2.09238,2.09213,2.09217,5000528.0
2006-09-29 19:45:00,2.09195,2.09195,2.0917,2.09193,4004995.0
2006-09-29 19:46:00,2.09193,2.09193,2.09179,2.09179,1276776.0
2006-09-29 19:47:00,2.09173,2.09191,2.09169,2.09191,5524306.0
2006-09-29 19:48:00,2.09227,2.09249,2.09224,2.09224,1556360.0
2006-09-29 19:49:00,2.09215,2.09217,2.09193,2.09194,4550892.0
2006-09-29 19:50:00,2.09171,2.09176,2.09162,2.09162,13641320.0
2006-09-29 19:51:00,2.09151,2.09178,2.09151,2.09178,1723800.0
2006-09-29 19:52:00,2.09181,2.09181,2.09158,2.09168,2035564.0
2006-09-29 19:53:00,2.09156,2.0916,2.09143,2.0916,12597231.0
2006-09-29 19:54:00,2.09153,2.09153,2.09123,2.09123,3646268.0
2006-09-29 19:55:00,2.0912,2.0915,2.0912,2.0915,1235291.0
2006-09-29 19:56:00,2.09159,2.09161,2.09147,2.09147,4109033.0
2006-09-29 19:57:00,2.09132,2.09132,2.09113,2.09118,1751978.0
2006-09-29 19:58:00,2.09108,2.09108,2.09042,2.09042,13404353.0
2006-09-29 19:59:00,2.09072,2.091,2.09056,2.091,4642376.0
2006-09-29 20:00:00,2.09089,2.09125,2.09089,2.09125,2368432.0
2006-09-29 20:01:00,2.09127,2.09176,2.09127,2.09171,1559371.0
2006-09-29 20:02:00,2.09195,2.09246,2.09195,2.09246,3034153.0
2006-09-29 20:03:00,2.09263,2.09269,2.09251,2.09251,2160825.0
2006-09-29 20:04:00,2.0924,2.09245,2.0922,2.09245,3773903.0
2006-09-29 20:05:00,2.09243,2.09271,2.0923,2.0923,10237622.0
2006-09-29 20:06:00,2.09268,2.09268,2.09245,2.09253,11498438.0
2006-09-29 20:07:00,2.0925,2.0925,2.09217,2.09227,1268319.0
2006-09-29 20:08:00,2.09241,2.09252,2.09239,2.09239,1587754.0
2006-09-29 20:09:00,2.09214,2.09214,2.09187,2.092,7965055.0
2006-09-29 20:10:00,2.09192,2.09216,2.09192,2.09214,5794340.0
2006-09-29 20:11:00,2.09207,2.09207,2.09188,2.09188,644679.0
2006-09-29 20:12:00,2.09175,2.0918,2.09174,2.0918,1499873.0
2006-09-29 20:13:00,2.09173,2.09173,2.09169,2.09169,8840898.0
2006-09-29 20:14:00,2.09164,2.09181,2.09164,2.09177,1325456.0
2006-09-29 20:15:00,2.09173,2.09195,2.09173,2.09195,13123709.0
2006-09-29 20:16:00,2.09193,2.09213,2.09193,2.09199,9999029.0
2006-09-29 20:18:00,2.0921,2.0921,2.09164,2.09164,7123906.0
2006-09-29 20:19:00,2.09175,2.09193,2.09175,2.09187,1124690.0
2006-09-29 20:20:00,2.09196,2.09196,2.09178,2.09186,17073881.0
2006-09-29 20:21:00,2.0917,2.0917,2.09135,2.09135,3562598.0
2006-09-29 20:22:00,2.09123,2.09126,2.09112,2.0912,2434930.0
2006-09-29 20:23:00,2.0912,2.09124,2.09106,2.09122,5459191.0
2006-09-29 20:24:00,2.09123,2.09146,2.09123,2.09138,8020608.0
2006-09-29 20:25:00,2.09138,2.09149,2.09136,2.09137,7786464.0
2006-09-29 20:27:00,2.09131,2.09131,2.09124,2.09124,142929.0
2006-09-29 20:28:00,2.09115,2.09125,2.09113,2.09123,1746481.0
2006-09-29 20:29:00,2.0914,2.0914,2.09131,2.09133,12462607.0
2006-09-29 20:30:00,2.0912,2.0914,2.09115,2.0914,2203928.0
2006-09-29 20:31:00,2.0914,2.09176,2.0914,2.0917,13534407.0
2006-09-29 20:32:00,2.09164,2.09164,2.09127,2.0915,9123520.0
2006-09-29 20:34:00,2.09168,2.09189,2.09167,2.09167,2277161.0
2006-09-29 20:35:00,2.09143,2.09143,2.09124,2.09126,5399636.0
2006-09-29 20:36:00,2.09121,2.09121,2.09088,2.09088,5850907.0
2006-09-29 20:37:00,2.09104,2.09114,2.09101,2.09101,2397198.0
2006-09-29 20:38:00,2.09091,2.09091,2.09076,2.09076,6113099.0
2006-09-29 20:39:00,2.09068,2.09068,2.09047,2.09066,19802790.0
2006-09-29 20:40:00,2.0909,2.09107,2.09057,2.09068,7851406.0
2006-09-29 20:41:00,2.09084,2.09084,2.09034,2.09058,3411821.0
2006-09-29 20:42:00,2.09055,2.09065,2.09045,2.09062,4217993.0
2006-09-29 20:43:00,2.09066,2.09066,2.09046,2.09046,386482.0
2006-09-29 20:44:00,2.09029,2.09029,2.08994,2.0902,994397.0
2006-09-29 20:45:00,2.09032,2.09079,2.09032,2.09079,3583553.0
2006-09-29 20:46:00,2.09086,2.09107,2.09081,2.09105,9732185.0
2006-09-29 20:47:00,2.09096,2.09097,2.09049,2.09078,5790999.0
2006-09-29 20:48:00,2.09077,2.09077,2.09034,2.09048,3503438.0
2006-09-29 20:49:00,2.09052,2.09054,2.09036,2.09037,577210.0
2006-09-29 20:50:00,2.0903,2.09032,2.09024,2.09031,4588102.0
2006-09-29 20:51:00,2.09022,2.09042,2.09015,2.09042,1603160.0
2006-09-29 20:52:00,2.09053,2.09064,2.09049,2.09049,5674851.0
2006-09-29 20:53:00,2.09064,2.0908,2.09053,2.0908,3275721.0
2006-09-29 20:54:00,2.09082,2.09147,2.09082,2.09147,4501973.0
2006-09-29 20:55:00,2.09149,2.0918,2.09149,2.0916,4497179.0
2006-09-29 20:56:00,2.09155,2.09175,2.09155,2.09171,1651810.0
2006-09-29 20:57:00,2.09171,2.09171,2.0915,2.09162,2572747.0
2006-09-29 20:58:00,2.09159,2.09173,2.09159,2.09173,7202254.0
2006-09-29 20:59:00,2.09162,2.09174,2.09156,2.09169,3852438.0
2006-09-29 21:00:00,2.09167,2.09167,2.09146,2.09146,22117966.0
2006-09-29 21:01:00,2.09144,2.09156,2.09104,2.09133,16889948.0
2006-09-29 21:02:00,2.09142,2.09145,2.09138,2.09141,1816941.0
2006-09-29 21:03:00,2.0914,2.09147,2.09138,2.09139,3784769.0
2006-09-29 21:04:00,2.09146,2.09151,2.09138,2.09145,4633998.0
2006-09-29 21:05:00,2.09155,2.09166,2.09152,2.09166,2136769.0
2006-09-29 21:06:00,2.09162,2.09169,2.09156,2.09169,4209453.0
2006-09-29 21:07:00,2.09163,2.09187,2.09154,2.09187,5383726.0
2006-09-29 21:08:00,2.09201,2.09235,2.09201,2.09204,16089821.0
2006-09-29 21:09:00,2.09181,2.09181,2.09153,2.09157,19722093.0
2006-09-29 21:10:00,2.0917,2.09175,2.09159,2.09175,2078199.0
2006-09-29 21:11:00,2.09179,2.09183,2.09169,2.09172,7139517.0
2006-09-29 21:12:00,2.09175,2.09178,2.09162,2.09169,1640696.0
2006-09-29 21:14:00,2.09161,2.0918,2.09152,2.0918,4712444.0
2006-09-29 21:15:00,2.09179,2.09201,2.09174,2.09181,4029560.0
2006-09-29 21:16:00,2.09171,2.09171,2.09156,2.09158,3907918.0
2006-09-29 21:17:00,2.09165,2.09165,2.09153,2.09153,2098279.0
2006-09-29 21:18:00,2.09153,2.09161,2.09124,2.09143,6398973.0
2006-09-29 21:19:00,2.09152,2.09152,2.09132,2.09152,3983795.0
2006-09-29 21:20:00,2.09155,2.09155,2.09143,2.09145,7879538.0
2006-09-29 21:21:00,2.09159,2.09163,2.09143,2.09156,5348252.0
2006-09-29 21:22:00,2.0916,2.09172,2.09153,2.09153,5358754.0
2006-09-29 21:23:00,2.09172,2.09188,2.09167,2.09167,5525066.0
2006-09-29 21:24:00,2.09154,2.09159,2.09148,2.09155,2478193.0
2006-09-29 21:25:00,2.09153,2.09165,2.09122,2.09157,17621281.0
2006-09-29 21:26:00,2.09158,2.09158,2.09145,2.09151,3552754.0
2006-09-29 21:27:00,2.09162,2.09174,2.09162,2.09174,817738.0
2006-09-29 21:29:00,2.09177,2.0922,2.09143,2.0922,15013476.0
2006-09-29 21:30:00,2.09217,2.09217,2.09212,2.09212,2574846.0
2006-09-29 21:31:00,2.09211,2.09211,2.09176,2.09189,1875599.0
2006-09-29 21:32:00,2.09193,2.09193,2.09162,2.09162,4729196.0
2006-09-29 21:33:00,2.09161,2.09161,2.09119,2.09126,3949282.0
2006-09-29 21:34:00,2.09126,2.09131,2.09114,2.09131,711112.0
2006-09-29 21:35:00,2.09131,2.09144,2.09127,2.09131,12434988.0
2006-09-29 21:36:00,2.09137,2.09139,2.09094,2.09122,14959751.0
2006-09-29 21:37:00,2.09134,2.09177,2.09131,2.09177,2834027.0
2006-09-29 21:38:00,2.0918,2.09206,2.09172,2.09206,4750385.0
2006-09-29 21:39:00,2.09212,2.09212,2.09195,2.09195,4986649.0
2006-09-29 21:40:00,2.09174,2.09191,2.09168,2.09187,2786805.0
2006-09-29 21:41:00,2.09193,2.09193,2.09176,2.09176,2576264.0
2006-09-29 21:42:00,2.0918,2.09191,2.0918,2.09188,924908.0
2006-09-29 21:43:00,2.09191,2.09194,2.09184,2.09184,5284923.0
2006-09-29 21:44:00,2.0917,2.09179,2.09166,2.09166,1457698.0
2006-09-29 21:45:00,2.09149,2.09149,2.09134,2.09134,1244827.0
2006-09-29 21:46:00,2.09118,2.09118,2.09089,2.09089,498106.0
2006-09-29 21:47:00,2.0909,2.09117,2.0909,2.09117,8366048.0
2006-09-29 21:49:00,2.09126,2.09126,2.09109,2.09115,1398262.0
2006-09-29 21:50:00,2.0911,2.0911,2.09105,2.09107,3888332.0
2006-09-29 21:51:00,2.09108,2.09137,2.09108,2.09137,1898728.0
2006-09-29 21:52:00,2.09132,2.09132,2.09113,2.09113,233149.0
2006-09-29 21:53:00,2.09105,2.09105,2.0908,2.09085,730854.0
2006-09-29 21:54:00,2.09098,2.09109,2.09098,2.09101,3466921.0
2006-09-29 21:55:00,2.09103,2.09103,2.09081,2.09081,9276360.0
2006-09-29 21:56:00,2.09075,2.0912,2.09075,2.0912,2219224.0
2006-09-29 21:57:00,2.09135,2.09186,2.09135,2.09186,1315889.0
2006-09-29 21:58:00,2.09189,2.09194,2.09183,2.09183,2731120.0
2006-09-29 21:59:00,2.09181,2.09186,2.09174,2.09186,1536733.0
2006-09-29 22:00:00,2.09191,2.09191,2.09168,2.09175,2468396.0
2006-09-29 22:01:00,2.09192,2.09199,2.0918,2.0918,5399808.0
2006-09-29 22:02:00,2.0919,2.0919,2.09165,2.09169,5818614.0
2006-09-29 22:03:00,2.09158,2.09186,2.09154,2.09186,15590521.0
2006-09-29 22:04:00,2.09198,2.09203,2.0919,2.09203,3228277.0
2006-09-29 22:05:00,2.09199,2.09199,2.09167,2.09171,18333892.0
2006-09-29 22:06:00,2.09159,2.09159,2.09149,2.09149,124188.0
2006-09-29 22:07:00,2.09144,2.09144,2.09117,2.09117,2964971.0
2006-09-29 22:08:00,2.09105,2.09105,2.09089,2.0909,4329595.0
2006-09-29 22:09:00,2.09098,2.09114,2.09098,2.09108,1849880.0
2006-09-29 22:10:00,2.09101,2.09101,2.09061,2.09076,3068518.0
2006-09-29 22:11:00,2.09091,2.09122,2.09091,2.09122,6738273.0
2006-09-29 22:12:00,2.09127,2.0914,2.09126,2.0914,2181249.0
2006-09-29 22:13:00,2.09147,2.09163,2.09147,2.09156,3147652.0
2006-09-29 22:14:00,2.09157,2.09167,2.09157,2.09163,2596697.0
2006-09-29 22:15:00,2.09158,2.09158,2.09133,2.09142,1791082.0
2006-09-29 22:16:00,2.09141,2.09178,2.09141,2.09178,4660505.0
2006-09-29 22:17:00,2.09166,2.09167,2.0915,2.09167,9538415.0
2006-09-29 22:18:00,2.0918,2.09193,2.0918,2.09187,2143324.0
2006-09-29 22:19:00,2.09181,2.09196,2.09169,2.09169,1121390.0
2006-09-29 22:20:00,2.09191,2.09226,2.09191,2.09212,6805502.0
2006-09-29 22:21:00,2.09212,2.09239,2.09198,2.09239,2185816.0
2006-09-29 22:22:00,2.09244,2.09245,2.09196,2.09245,5476974.0
2006-09-29 22:23:00,2.09247,2.09247,2.09231,2.09231,5152817.0
2006-09-29 22:24:00,2.09245,2.09269,2.09245,2.09269,372201.0
2006-09-29 22:25:00,2.09286,2.09308,2.09266,2.09266,3578956.0
2006-09-29 22:26:00,2.09251,2.09277,2.09246,2.09277,302478.0
2006-09-29 22:27:00,2.09277,2.09298,2.09277,2.09298,5761418.0
2006-09-29 22:28:00,2.09288,2.09288,2.0928,2.0928,5626534.0
2006-09-29 22:29:00,2.09274,2.09274,2.09238,2.09256,915117.0
2006-09-29 22:30:00,2.09257,2.09257,2.09237,2.09252,5317591.0
2006-09-29 22:31:00,2.09253,2.09253,2.0923,2.09246,4862971.0
2006-09-29 22:32:00,2.09253,2.09257,2.09253,2.09255,1787154.0
2006-09-29 22:33:00,2.09244,2.09271,2.09244,2.09271,6308291.0
2006-09-29 22:34:00,2.0928,2.0928,2.09266,2.09275,4800668.0
2006-09-29 22:35:00,2.09267,2.0927,2.09264,2.09264,1131743.0
2006-09-29 22:36:00,2.09263,2.09263,2.09233,2.09233,4150130.0
2006-09-29 22:37:00,2.09231,2.09249,2.09226,2.09245,3402722.0
2006-09-29 22:39:00,2.09237,2.09275,2.09237,2.09275,1478893.0
2006-09-29 22:40:00,2.09288,2.09288,2.09264,2.09284,1015828.0
2006-09-29 22:42:00,2.09286,2.09287,2.09279,2.09279,2496303.0
2006-09-29 22:43:00,2.09275,2.09276,2.09264,2.09264,4625648.0
2006-09-29 22:44:00,2.09267,2.09267,2.09242,2.09242,1478451.0
2006-09-29 22:45:00,2.09234,2.09234,2.09198,2.09198,4442622.0
2006-09-29 22:46:00,2.09188,2.09188,2.0917,2.09178,4839392.0
2006-09-29 22:47:00,2.09175,2.09192,2.09168,2.09192,8444657.0
2006-09-29 22:48:00,2.09194,2.09217,2.09194,2.09217,165289.0
2006-09-29 22:49:00,2.09212,2.09212,2.09178,2.09178,1338564.0
2006-09-29 22:50:00,2.09186,2.09186,2.09162,2.09162,1235874.0
2006-09-29 22:51:00,2.09158,2.09158,2.09002,2.09115,7089070.0
2006-09-29 22:52:00,2.09121,2.09136,2.09121,2.09136,631470.0
2006-09-29 22:53:00,2.0914,2.0915,2.0912,2.09148,872971.0
2006-09-29 22:54:00,2.0915,2.09154,2.09139,2.09139,3699810.0
2006-09-29 22:55:00,2.09143,2.09154,2.09138,2.09152,7770544.0
2006-09-29 22:56:00,2.09159,2.09199,2.09159,2.09168,3649492.0
2006-09-29 22:57:00,2.09157,2.09164,2.09145,2.09164,1388512.0
2006-09-29 22:58:00,2.09172,2.09181,2.09035,2.09172,6397093.0
2006-09-29 22:59:00,2.09182,2.09214,2.09182,2.09214,2444656.0
2006-10-01 23:01:00,2.0811,2.08137,2.08109,2.08109,8685586.0
2006-10-01 23:02:00,2.08122,2.08127,2.0812,2.0812,213052.0
2006-10-01 23:03:00,2.08139,2.08166,2.08138,2.08166,2454245.0
2006-10-01 23:04:00,2.08171,2.08206,2.08171,2.08206,2376914.0
2006-10-01 23:05:00,2.08232,2.08255,2.08232,2.08234,9197581.0
2006-10-01 23:06:00,2.08214,2.08214,2.08162,2.08162,12767115.0
2006-10-01 23:07:00,2.08161,2.08172,2.08161,2.08172,1943032.0
2006-10-01 23:08:00,2.08174,2.08174,2.08155,2.08167,3042948.0
2006-10-01 23:09:00,2.08167,2.08176,2.08158,2.08176,10067636.0
2006-10-01 23:10:00,2.08182,2.08225,2.08066,2.08225,10861621.0
2006-10-01 23:11:00,2.08232,2.08258,2.08232,2.08258,279835.0
2006-10-01 23:13:00,2.08258,2.08281,2.08254,2.08275,5049019.0
2006-10-01 23:14:00,2.08298,2.08318,2.08298,2.08315,1429758.0
2006-10-01 23:15:00,2.08329,2.08358,2.08329,2.08355,4295107.0
2006-10-01 23:16:00,2.08371,2.08434,2.08371,2.08434,12568341.0
2006-10-01 23:17:00,2.08442,2.08479,2.08442,2.08479,3037678.0
2006-10-01 23:18:00,2.0849,2.08509,2.08483,2.08509,1311744.0
2006-10-01 23:19:00,2.08514,2.08535,2.08503,2.08535,1470721.0
2006-10-01 23:20:00,2.08547,2.08576,2.08547,2.08576,2643596.0
2006-10-01 23:21:00,2.08583,2.08584,2.0855,2.08579,4147465.0
2006-10-01 23:22:00,2.08585,2.08628,2.08585,2.08628,4856354.0
2006-10-01 23:23:00,2.08629,2.08655,2.08629,2.08655,1094155.0
2006-10-01 23:24:00,2.08659,2.08703,2.08647,2.08703,13342650.0
2006-10-01 23:25:00,2.08709,2.08765,2.08709,2.08765,7413751.0
2006-10-01 23:26:00,2.08768,2.08824,2.08768,2.08824,10170715.0
2006-10-01 23:27:00,2.08826,2.08866,2.08826,2.08866,1300979.0
2006-10-01 23:28:00,2.08871,2.08903,2.08863,2.08896,1742919.0
2006-10-01 23:29:00,2.0891,2.08943,2.0891,2.08935,9344772.0
2006-10-01 23:30:00,2.08948,2.08962,2.08948,2.08959,8897557.0
2006-10-01 23:31:00,2.08967,2.09001,2.08967,2.09001,2949515.0
2006-10-01 23:32:00,2.09005,2.09005,2.08957,2.08957,12062653.0
2006-10-01 23:33:00,2.08998,2.09027,2.08998,2.0902,9173392.0
2006-10-01 23:34:00,2.0903,2.0907,2.0903,2.0907,3344610.0
2006-10-01 23:35:00,2.09076,2.09077,2.09076,2.09077,290010.0
2006-10-01 23:36:00,2.09083,2.0911,2.09078,2.0911,2305442.0
2006-10-01 23:37:00,2.09112,2.0914,2.09112,2.0914,6208748.0
2006-10-01 23:38:00,2.09139,2.09147,2.09116,2.09116,2057128.0
2006-10-01 23:39:00,2.09113,2.09113,2.09076,2.09082,4035261.0
2006-10-01 23:40:00,2.09091,2.09127,2.09091,2.09127,5291202.0
2006-10-01 23:41:00,2.09136,2.09171,2.09131,2.09171,2497119.0
2006-10-01 23:42:00,2.09181,2.09195,2.09181,2.09194,4993547.0
2006-10-01 23:43:00,2.09206,2.09245,2.092,2.09245,8585430.0
2006-10-01 23:44:00,2.0925,2.09295,2.0925,2.09295,4051472.0
2006-10-01 23:45:00,2.0931,2.09352,2.0931,2.09352,950057.0
2006-10-01 23:46:00,2.09356,2.09369,2.09351,2.09361,1877910.0
2006-10-01 23:47:00,2.09364,2.09372,2.09362,2.09362,10995189.0
2006-10-01 23:48:00,2.09366,2.09413,2.09366,2.09413,9304921.0
2006-10-01 23:49:00,2.09415,2.09424,2.09411,2.09424,5805821.0
2006-10-01 23:50:00,2.09423,2.09432,2.09421,2.09426,896305.0
2006-10-01 23:51:00,2.09425,2.09433,2.09418,2.09433,690667.0
2006-10-01 23:52:00,2.09432,2.09445,2.09414,2.09445,2255493.0
2006-10-01 23:53:00,2.09452,2.0948,2.09452,2.0948,7734193.0
2006-10-01 23:54:00,2.09484,2.09518,2.09484,2.09518,5795079.0
2006-10-01 23:55:00,2.09487,2.09487,2.09461,2.09461,3152760.0
2006-10-01 23:57:00,2.09453,2.09453,2.09446,2.09448,872227.0
2006-10-01 23:58:00,2.09434,2.09439,2.094,2.0942,5372987.0
2006-10-01 23:59:00,2.09424,2.09432,2.09421,2.09421,5524213.0
2006-10-02 00:00:00,2.09422,2.09452,2.09421,2.09452,2475561.0
2006-10-02 00:01:00,2.09448,2.09448,2.09307,2.09307,12204735.0
2006-10-02 00:02:00,2.09452,2.09488,2.09452,2.09488,2258530.0
2006-10-02 00:03:00,2.09495,2.09508,2.09482,2.09508,2476244.0
2006-10-02 00:04:00,2.09507,2.09526,2.09505,2.09526,13321071.0
2006-10-02 00:05:00,2.09535,2.09541,2.09525,2.09537,5310749.0
2006-10-02 00:06:00,2.09531,2.09559,2.0951,2.09559,23689960.0
2006-10-02 00:07:00,2.09581,2.09589,2.09579,2.09586,1428899.0
2006-10-02 00:08:00,2.09602,2.09612,2.09602,2.09605,5596154.0
2006-10-02 00:09:00,2.09596,2.09596,2.09582,2.09582,8673842.0
2006-10-02 00:10:00,2.09577,2.09577,2.09548,2.09548,3249409.0
2006-10-02 00:11:00,2.09553,2.09571,2.09553,2.09553,6311784.0
2006-10-02 00:12:00,2.09564,2.09564,2.09555,2.0956,2474287.0
2006-10-02 00:13:00,2.09553,2.09555,2.09533,2.09533,2094581.0
2006-10-02 00:14:00,2.09546,2.09551,2.09542,2.09542,15855871.0
2006-10-02 00:15:00,2.09549,2.09572,2.09549,2.09572,1429364.0
2006-10-02 00:16:00,2.09579,2.09584,2.09556,2.09556,4405451.0
2006-10-02 00:17:00,2.09535,2.0955,2.09535,2.0955,3578057.0
2006-10-02 00:18:00,2.09547,2.09552,2.09531,2.09549,1220912.0
2006-10-02 00:19:00,2.09548,2.09561,2.09536,2.0955,10643348.0
2006-10-02 00:20:00,2.09548,2.09557,2.0954,2.09553,15435602.0
2006-10-02 00:21:00,2.09553,2.09561,2.09536,2.09561,6291091.0
2006-10-02 00:22:00,2.09566,2.09566,2.09554,2.09554,863870.0
2006-10-02 00:23:00,2.09546,2.09546,2.095,2.09533,9652051.0
2006-10-02 00:24:00,2.09535,2.09536,2.09527,2.09527,382208.0
2006-10-02 00:25:00,2.0953,2.0954,2.0953,2.0954,9331846.0
2006-10-02 00:26:00,2.09537,2.09537,2.09509,2.09526,6991850.0
2006-10-02 00:27:00,2.09516,2.09519,2.09506,2.09514,9728719.0
2006-10-02 00:28:00,2.09514,2.0952,2.09507,2.09507,18512165.0
2006-10-02 00:29:00,2.09497,2.09509,2.09488,2.09509,3793283.0
2006-10-02 00:30:00,2.09513,2.09525,2.09508,2.09525,3449260.0
2006-10-02 00:31:00,2.09524,2.09524,2.09492,2.09492,3015312.0
2006-10-02 00:32:00,2.095,2.09551,2.095,2.09551,2077444.0
2006-10-02 00:33:00,2.09561,2.09576,2.09545,2.09576,18359000.0
2006-10-02 00:34:00,2.09568,2.09568,2.09508,2.09508,6094242.0
2006-10-02 00:35:00,2.09519,2.09524,2.09518,2.09523,10339815.0
2006-10-02 00:36:00,2.09513,2.09513,2.09472,2.09472,3839930.0
2006-10-02 00:37:00,2.09463,2.09464,2.09445,2.09445,3460313.0
2006-10-02 00:38:00,2.09438,2.09465,2.09421,2.09465,5180820.0
2006-10-02 00:39:00,2.09469,2.09484,2.09454,2.09484,655124.0
2006-10-02 00:40:00,2.09458,2.09458,2.0944,2.0944,275845.0
2006-10-02 00:41:00,2.09427,2.09435,2.09427,2.09435,2459475.0
2006-10-02 00:42:00,2.09415,2.09423,2.09404,2.09404,10861976.0
2006-10-02 00:43:00,2.09402,2.09437,2.09402,2.09431,6163399.0
2006-10-02 00:44:00,2.09412,2.09412,2.09401,2.09409,6858080.0
2006-10-02 00:45:00,2.09406,2.0943,2.09406,2.09421,1353418.0
2006-10-02 00:46:00,2.09413,2.09413,2.09369,2.09369,7159263.0
2006-10-02 00:47:00,2.09361,2.09374,2.0934,2.09374,4464307.0
2006-10-02 00:48:00,2.09381,2.09447,2.09381,2.09401,2112568.0
2006-10-02 00:49:00,2.09384,2.09387,2.09352,2.09361,2899828.0
2006-10-02 00:50:00,2.09357,2.09357,2.09317,2.09319,7290093.0
2006-10-02 00:51:00,2.09315,2.09315,2.09296,2.09296,10773622.0
2006-10-02 00:52:00,2.09293,2.09293,2.09291,2.09291,1457226.0
2006-10-02 00:53:00,2.09297,2.09305,2.09261,2.09285,3573617.0
2006-10-02 00:54:00,2.09274,2.09274,2.09268,2.09271,19305924.0
2006-10-02 00:55:00,2.0926,2.0926,2.0924,2.09244,13324998.0
2006-10-02 00:56:00,2.09226,2.09227,2.0922,2.0922,692655.0
2006-10-02 00:57:00,2.09208,2.09208,2.09173,2.0918,7864801.0
2006-10-02 00:58:00,2.09168,2.09168,2.09156,2.09156,59443.0
2006-10-02 00:59:00,2.09161,2.09161,2.0915,2.0915,905011.0
2006-10-02 01:00:00,2.09151,2.09164,2.09151,2.09163,1609916.0
2006-10-02 01:01:00,2.0917,2.09186,2.0917,2.09183,6195122.0
2006-10-02 01:02:00,2.09187,2.09254,2.09187,2.09254,7027067.0
2006-10-02 01:03:00,2.09248,2.09248,2.09212,2.09214,4246748.0
2006-10-02 01:04:00,2.09211,2.09211,2.09149,2.09149,2505941.0
2006-10-02 01:05:00,2.09127,2.09182,2.09127,2.09151,12642126.0
2006-10-02 01:06:00,2.09159,2.09185,2.09153,2.09185,6626345.0
2006-10-02 01:07:00,2.09185,2.09188,2.09164,2.09164,7003888.0
2006-10-02 01:08:00,2.09141,2.09157,2.09141,2.09141,931393.0
2006-10-02 01:09:00,2.09141,2.09155,2.09134,2.09134,2026225.0
2006-10-02 01:10:00,2.09149,2.09149,2.09135,2.09143,11358804.0
2006-10-02 01:11:00,2.09158,2.09166,2.09158,2.09166,6256429.0
2006-10-02 01:12:00,2.09162,2.09208,2.09162,2.09208,3379878.0
2006-10-02 01:13:00,2.09206,2.09242,2.09206,2.09237,5404602.0
2006-10-02 01:14:00,2.09243,2.09243,2.0919,2.0919,11656890.0
2006-10-02 01:15:00,2.09192,2.09207,2.0919,2.092,1775469.0
2006-10-02 01:16:00,2.09206,2.09238,2.09206,2.09231,3230353.0
2006-10-02 01:17:00,2.09229,2.0923,2.0922,2.09223,11448819.0
2006-10-02 01:18:00,2.09228,2.09257,2.09218,2.09257,15930989.0
2006-10-02 01:19:00,2.09268,2.09324,2.09267,2.09293,19788309.0
2006-10-02 01:20:00,2.09276,2.09276,2.09273,2.09273,153532.0
2006-10-02 01:21:00,2.09268,2.09325,2.09267,2.0932,1183264.0
2006-10-02 01:22:00,2.09312,2.09312,2.09291,2.09298,2049020.0
2006-10-02 01:23:00,2.09291,2.09291,2.09256,2.09256,7150658.0
2006-10-02 01:24:00,2.09228,2.09247,2.09228,2.09239,5704328.0
2006-10-02 01:25:00,2.09241,2.09252,2.0924,2.09252,2483241.0
2006-10-02 01:26:00,2.09247,2.09276,2.09247,2.09276,8086013.0
2006-10-02 01:27:00,2.0928,2.0928,2.09231,2.09246,13446514.0
2006-10-02 01:28:00,2.09249,2.09253,2.09244,2.09247,8251012.0
2006-10-02 01:29:00,2.09243,2.09246,2.09237,2.09245,6963467.0
2006-10-02 01:30:00,2.09237,2.09253,2.09237,2.09245,2239759.0
2006-10-02 01:31:00,2.09233,2.0925,2.09233,2.0925,2233438.0
2006-10-02 01:32:00,2.09244,2.09254,2.09241,2.09241,2235816.0
2006-10-02 01:33:00,2.09234,2.09234,2.09207,2.09218,4299141.0
2006-10-02 01:34:00,2.09214,2.09221,2.09209,2.0921,4509577.0
2006-10-02 01:35:00,2.09205,2.09209,2.09193,2.09193,12520055.0
2006-10-02 01:36:00,2.0919,2.0919,2.09171,2.09174,2279837.0
2006-10-02 01:37:00,2.09175,2.09202,2.09169,2.0919,7478007.0
2006-10-02 01:38:00,2.09191,2.09197,2.09185,2.09185,8425017.0
2006-10-02 01:40:00,2.09181,2.09185,2.09155,2.09155,6545488.0
2006-10-02 01:41:00,2.09159,2.09182,2.09154,2.09182,13615301.0
2006-10-02 01:42:00,2.09177,2.09195,2.09172,2.09195,6536013.0
2006-10-02 01:43:00,2.09196,2.09199,2.09194,2.09199,1137982.0
2006-10-02 01:44:00,2.09194,2.09213,2.09194,2.09213,952253.0
2006-10-02 01:45:00,2.0921,2.0921,2.09205,2.09205,3860533.0
2006-10-02 01:46:00,2.09211,2.09211,2.09191,2.09191,8944226.0
2006-10-02 01:47:00,2.09173,2.09196,2.09173,2.0919,14397289.0
2006-10-02 01:48:00,2.09183,2.09218,2.09183,2.09218,4214305.0
2006-10-02 01:49:00,2.09214,2.09229,2.09214,2.09229,3487009.0
2006-10-02 01:50:00,2.09247,2.09267,2.09247,2.09249,7032494.0
2006-10-02 01:51:00,2.09236,2.09241,2.09213,2.0922,1846392.0
2006-10-02 01:52:00,2.09221,2.09221,2.09203,2.09213,4130720.0
2006-10-02 01:53:00,2.09217,2.09229,2.09217,2.09228,6210251.0
2006-10-02 01:54:00,2.09225,2.09239,2.09213,2.09239,1939146.0
2006-10-02 01:55:00,2.09226,2.09263,2.09226,2.09263,12004436.0
2006-10-02 01:56:00,2.09242,2.09242,2.09183,2.09192,4498667.0
2006-10-02 01:57:00,2.09177,2.09199,2.09173,2.09198,14440712.0
2006-10-02 01:58:00,2.09205,2.09221,2.09205,2.09221,7012467.0
2006-10-02 01:59:00,2.09223,2.09223,2.0918,2.09187,5471401.0
2006-10-02 02:00:00,2.09194,2.09201,2.09192,2.09201,5307402.0
2006-10-02 02:01:00,2.09195,2.09195,2.09181,2.09187,7989494.0
2006-10-02 02:02:00,2.0917,2.0917,2.09112,2.09112,13183049.0
2006-10-02 02:03:00,2.09122,2.09129,2.09111,2.09129,4710645.0
2006-10-02 02:04:00,2.09129,2.09141,2.09127,2.09127,12815751.0
2006-10-02 02:05:00,2.09135,2.09135,2.09108,2.09117,1838576.0
2006-10-02 02:06:00,2.09115,2.09115,2.09105,2.09105,5730600.0
2006-10-02 02:07:00,2.0911,2.09114,2.09106,2.09108,4402814.0
2006-10-02 02:08:00,2.09095,2.09095,2.09074,2.0908,2005639.0
2006-10-02 02:09:00,2.09091,2.09094,2.09091,2.09094,500115.0
2006-10-02 02:10:00,2.09097,2.09097,2.09097,2.09097,3202029.0
2006-10-02 02:11:00,2.09103,2.0913,2.09098,2.0913,9369213.0
2006-10-02 02:12:00,2.09121,2.09121,2.09096,2.09096,2986224.0
2006-10-02 02:13:00,2.09101,2.09101,2.09088,2.09091,9001837.0
2006-10-02 02:14:00,2.09083,2.09103,2.09083,2.09103,3654769.0
2006-10-02 02:15:00,2.09111,2.09143,2.0911,2.09143,15896511.0
2006-10-02 02:16:00,2.09141,2.09141,2.09127,2.09127,1114139.0
2006-10-02 02:17:00,2.09126,2.09126,2.09096,2.09096,6640264.0
2006-10-02 02:18:00,2.09084,2.09093,2.09075,2.09085,15123071.0
2006-10-02 02:19:00,2.09074,2.09083,2.09074,2.09083,6572435.0
2006-10-02 02:20:00,2.09079,2.09089,2.09063,2.09081,2189689.0
2006-10-02 02:21:00,2.09097,2.09114,2.09085,2.09114,2672908.0
2006-10-02 02:22:00,2.09099,2.09099,2.09064,2.09097,5989198.0
2006-10-02 02:23:00,2.09104,2.09131,2.09102,2.09131,2125376.0
2006-10-02 02:24:00,2.09127,2.09129,2.09105,2.09105,12372818.0
2006-10-02 02:26:00,2.09108,2.09108,2.09085,2.09085,4315539.0
2006-10-02 02:27:00,2.09081,2.09083,2.09054,2.09054,2340434.0
2006-10-02 02:28:00,2.0906,2.0906,2.09045,2.09045,2269984.0
2006-10-02 02:29:00,2.09056,2.09056,2.09045,2.09052,2123599.0
2006-10-02 02:30:00,2.09067,2.09077,2.09057,2.09077,6449446.0
2006-10-02 02:31:00,2.09083,2.09091,2.09077,2.09091,8540537.0
2006-10-02 02:32:00,2.09092,2.09093,2.09084,2.09093,14052162.0
2006-10-02 02:33:00,2.09095,2.09109,2.09095,2.09098,3799017.0
2006-10-02 02:34:00,2.09106,2.09115,2.09103,2.09115,2684004.0
2006-10-02 02:35:00,2.09115,2.09159,2.09115,2.09159,2148982.0
2006-10-02 02:36:00,2.09147,2.0915,2.09124,2.09133,7876042.0
2006-10-02 02:37:00,2.09132,2.09132,2.09116,2.09129,2194517.0
2006-10-02 02:38:00,2.09136,2.09144,2.09135,2.09144,2169229.0
2006-10-02 02:39:00,2.09142,2.09174,2.09142,2.09174,1347569.0
2006-10-02 02:40:00,2.0917,2.0917,2.09138,2.09139,11178530.0
2006-10-02 02:41:00,2.0913,2.0913,2.0911,2.09117,15527279.0
2006-10-02 02:42:00,2.09109,2.09109,2.09094,2.09096,11046720.0
2006-10-02 02:43:00,2.09102,2.09118,2.09092,2.09113,12173484.0
2006-10-02 02:44:00,2.09112,2.09112,2.09078,2.09102,1920049.0
2006-10-02 02:45:00,2.09107,2.09118,2.09106,2.09118,656973.0
2006-10-02 02:46:00,2.09112,2.09124,2.09087,2.09087,2494234.0
2006-10-02 02:47:00,2.091,2.09119,2.091,2.09108,5473870.0
2006-10-02 02:48:00,2.09116,2.09137,2.09116,2.09137,888622.0
2006-10-02 02:49:00,2.09122,2.09122,2.09106,2.09106,1202107.0
2006-10-02 02:50:00,2.09083,2.09103,2.09083,2.09096,2023391.0
2006-10-02 02:51:00,2.09095,2.09111,2.09084,2.09084,856374.0
2006-10-02 02:52:00,2.09092,2.09095,2.09072,2.09095,6922206.0
2006-10-02 02:53:00,2.09097,2.09108,2.09082,2.09108,6208515.0
2006-10-02 02:54:00,2.09105,2.09125,2.09077,2.09077,13942990.0
2006-10-02 02:55:00,2.09112,2.09142,2.09112,2.09142,2701241.0
2006-10-02 02:56:00,2.09144,2.09158,2.09135,2.09136,4277977.0
2006-10-02 02:57:00,2.09133,2.09133,2.09089,2.09089,6115813.0
2006-10-02 02:58:00,2.09084,2.09095,2.09082,2.09095,6789174.0
2006-10-02 02:59:00,2.091,2.09121,2.091,2.09119,1636092.0
2006-10-02 03:00:00,2.09117,2.09118,2.09106,2.09116,858318.0
2006-10-02 03:01:00,2.09122,2.09139,2.09122,2.09139,3128520.0
2006-10-02 03:02:00,2.09128,2.09128,2.09084,2.09084,7268764.0
2006-10-02 03:03:00,2.09091,2.09098,2.09091,2.09095,714298.0
2006-10-02 03:04:00,2.09104,2.09118,2.09104,2.09115,4513195.0
2006-10-02 03:05:00,2.09116,2.09116,2.09056,2.09056,18508220.0
2006-10-02 03:06:00,2.09047,2.09047,2.08985,2.09029,3535083.0
2006-10-02 03:07:00,2.09024,2.09024,2.09014,2.09014,1556865.0
2006-10-02 03:08:00,2.09008,2.09016,2.09003,2.09003,10205193.0
2006-10-02 03:09:00,2.08992,2.08992,2.08986,2.08986,3470315.0
2006-10-02 03:10:00,2.08977,2.08977,2.08926,2.08926,2325547.0
2006-10-02 03:11:00,2.08916,2.08916,2.08897,2.08897,839175.0
2006-10-02 03:12:00,2.08886,2.08886,2.08861,2.08882,4702735.0
2006-10-02 03:13:00,2.08878,2.08878,2.08853,2.08855,6884569.0
2006-10-02 03:14:00,2.08851,2.08851,2.08833,2.08842,1313999.0
2006-10-02 03:15:00,2.08859,2.08874,2.08859,2.0886,6731527.0
2006-10-02 03:16:00,2.08857,2.08857,2.0883,2.0883,6371755.0
2006-10-02 03:17:00,2.08825,2.08825,2.08787,2.08787,11523420.0
2006-10-02 03:18:00,2.0881,2.0881,2.08807,2.08807,2571059.0
2006-10-02 03:19:00,2.08815,2.08837,2.08799,2.08837,8849276.0
2006-10-02 03:20:00,2.08823,2.08823,2.08785,2.08811,1056557.0
2006-10-02 03:21:00,2.08815,2.08823,2.08808,2.08817,5594837.0
2006-10-02 03:22:00,2.08816,2.08818,2.08804,2.08814,3484003.0
2006-10-02 03:23:00,2.08819,2.08825,2.0881,2.08824,3526754.0
2006-10-02 03:24:00,2.0882,2.0882,2.08802,2.08803,10200075.0
2006-10-02 03:25:00,2.08789,2.08803,2.08789,2.08791,6632826.0
2006-10-02 03:26:00,2.08794,2.08824,2.08794,2.08824,17904233.0
2006-10-02 03:27:00,2.08814,2.08842,2.08812,2.08842,9574244.0
2006-10-02 03:28:00,2.08838,2.08838,2.0882,2.08827,3049465.0
2006-10-02 03:29:00,2.08832,2.08841,2.0883,2.08831,3797491.0
2006-10-02 03:30:00,2.08825,2.08825,2.08803,2.08809,3510025.0
2006-10-02 03:31:00,2.08813,2.08821,2.0881,2.0882,17552065.0
2006-10-02 03:32:00,2.08819,2.08823,2.08809,2.08817,9793354.0
2006-10-02 03:33:00,2.08824,2.08839,2.08808,2.08839,6646878.0
2006-10-02 03:34:00,2.08838,2.08838,2.08828,2.08836,10308015.0
2006-10-02 03:35:00,2.08833,2.08838,2.08833,2.08835,374345.0
2006-10-02 03:36:00,2.08834,2.08858,2.08804,2.08858,9246145.0
2006-10-02 03:37:00,2.08849,2.08886,2.08849,2.08886,1550022.0
2006-10-02 03:38:00,2.0889,2.0889,2.08846,2.08874,5879525.0
2006-10-02 03:39:00,2.08875,2.08892,2.08875,2.08892,1227263.0
2006-10-02 03:40:00,2.08893,2.08893,2.08843,2.0885,10272511.0
2006-10-02 03:41:00,2.08852,2.08853,2.0884,2.08853,1263231.0
2006-10-02 03:42:00,2.08849,2.08849,2.08817,2.08838,3908736.0
2006-10-02 03:43:00,2.08866,2.08884,2.08866,2.08869,4085174.0
2006-10-02 03:44:00,2.08873,2.08898,2.08873,2.08898,1420557.0
2006-10-02 03:45:00,2.08898,2.08914,2.08898,2.08914,15206552.0
2006-10-02 03:47:00,2.08913,2.0894,2.08913,2.0894,3487175.0
2006-10-02 03:48:00,2.08926,2.08927,2.08911,2.08911,6977432.0
2006-10-02 03:49:00,2.08913,2.08925,2.08913,2.08922,3293544.0
2006-10-02 03:50:00,2.08921,2.08931,2.08921,2.08924,9454809.0
2006-10-02 03:51:00,2.08925,2.08933,2.08914,2.08933,5688882.0
2006-10-02 03:52:00,2.08932,2.08963,2.08927,2.08963,3320557.0
2006-10-02 03:53:00,2.08944,2.08947,2.08934,2.08934,21918911.0
2006-10-02 03:54:00,2.08932,2.08932,2.08902,2.0891,5302264.0
2006-10-02 03:55:00,2.08896,2.0892,2.08896,2.0892,3818620.0
2006-10-02 03:56:00,2.0891,2.08931,2.0891,2.08931,444687.0
2006-10-02 03:57:00,2.08921,2.08936,2.08921,2.08922,2035568.0
2006-10-02 03:58:00,2.08774,2.08916,2.08774,2.08902,11415897.0
2006-10-02 03:59:00,2.08904,2.08904,2.08873,2.08873,2266998.0
2006-10-02 04:00:00,2.08869,2.08869,2.08851,2.08857,5881200.0
2006-10-02 04:01:00,2.08856,2.08856,2.08824,2.08827,5622044.0
2006-10-02 04:02:00,2.0884,2.08841,2.08838,2.08838,797647.0
2006-10-02 04:03:00,2.08842,2.08842,2.08824,2.08833,6344690.0
2006-10-02 04:04:00,2.08842,2.0886,2.08842,2.0886,3404341.0
2006-10-02 04:05:00,2.08864,2.08864,2.08857,2.08857,3348412.0
2006-10-02 04:06:00,2.08849,2.08851,2.08821,2.08834,4944195.0
2006-10-02 04:07:00,2.08829,2.08839,2.08825,2.08825,2184286.0
2006-10-02 04:08:00,2.08824,2.08826,2.08812,2.08822,746426.0
2006-10-02 04:09:00,2.08823,2.08833,2.08804,2.08833,877697.0
2006-10-02 04:10:00,2.08844,2.08857,2.0884,2.08857,6283357.0
2006-10-02 04:11:00,2.08861,2.08873,2.08856,2.08873,9900961.0
2006-10-02 04:12:00,2.08879,2.08895,2.08879,2.08891,956884.0
2006-10-02 04:13:00,2.08884,2.08884,2.08842,2.08853,1755549.0
2006-10-02 04:14:00,2.08846,2.0885,2.08828,2.0885,985126.0
2006-10-02 04:15:00,2.0885,2.08864,2.0885,2.08852,4469357.0
2006-10-02 04:16:00,2.0886,2.08895,2.0886,2.08895,8968382.0
2006-10-02 04:17:00,2.08896,2.08919,2.08894,2.08919,6296339.0
2006-10-02 04:18:00,2.0893,2.0893,2.0889,2.08901,2535404.0
2006-10-02 04:19:00,2.08899,2.08905,2.08884,2.08887,5112766.0
2006-10-02 04:20:00,2.0889,2.08921,2.0889,2.08921,4474176.0
2006-10-02 04:21:00,2.08921,2.08936,2.08921,2.08936,6231215.0
2006-10-02 04:22:00,2.08946,2.08974,2.08941,2.08974,6824191.0
2006-10-02 04:23:00,2.0898,2.09004,2.08973,2.08995,2197660.0
2006-10-02 04:24:00,2.08994,2.09009,2.08988,2.08989,5233705.0
2006-10-02 04:25:00,2.08986,2.08986,2.08954,2.08954,3081898.0
2006-10-02 04:26:00,2.08946,2.08954,2.08942,2.08944,8985133.0
2006-10-02 04:27:00,2.08943,2.0899,2.08943,2.0899,2052425.0
2006-10-02 04:28:00,2.08987,2.08987,2.08961,2.08961,11211353.0
2006-10-02 04:29:00,2.08955,2.08956,2.08945,2.08956,497700.0
2006-10-02 04:30:00,2.08951,2.08964,2.0894,2.08954,2417384.0
2006-10-02 04:31:00,2.08948,2.08961,2.08945,2.08954,1694127.0
2006-10-02 04:32:00,2.0895,2.0895,2.0894,2.0894,1189303.0
2006-10-02 04:33:00,2.08945,2.08961,2.08934,2.08961,9554451.0
2006-10-02 04:35:00,2.08961,2.08986,2.08952,2.08986,5403701.0
2006-10-02 04:37:00,2.08989,2.0899,2.08952,2.08952,4561671.0
2006-10-02 04:38:00,2.08945,2.08956,2.08939,2.08956,4355207.0
2006-10-02 04:39:00,2.08956,2.08983,2.08948,2.08983,3037207.0
2006-10-02 04:40:00,2.08958,2.08958,2.08918,2.08936,1385164.0
2006-10-02 04:41:00,2.08933,2.0894,2.08922,2.0894,1421942.0
2006-10-02 04:42:00,2.08941,2.08955,2.08935,2.08941,2792752.0
2006-10-02 04:43:00,2.08934,2.08934,2.08918,2.08934,11785768.0
2006-10-02 04:44:00,2.0894,2.08957,2.0894,2.08949,4000286.0
2006-10-02 04:45:00,2.08943,2.08969,2.08943,2.08969,1514413.0
2006-10-02 04:46:00,2.08947,2.0896,2.08947,2.0896,2201411.0
2006-10-02 04:47:00,2.08961,2.08976,2.08961,2.08976,955824.0
2006-10-02 04:48:00,2.08985,2.08991,2.08983,2.08983,1163012.0
2006-10-02 04:49:00,2.08982,2.08995,2.08842,2.08994,11371043.0
2006-10-02 04:50:00,2.08991,2.08997,2.0897,2.08997,10900427.0
2006-10-02 04:51:00,2.09001,2.09015,2.08979,2.08979,10250879.0
2006-10-02 04:52:00,2.09034,2.09034,2.09002,2.09002,1939155.0
2006-10-02 04:53:00,2.09008,2.09013,2.08997,2.08997,13220581.0
2006-10-02 04:54:00,2.0901,2.09024,2.09002,2.09024,8786378.0
2006-10-02 04:55:00,2.09018,2.09058,2.09018,2.09045,3396314.0
2006-10-02 04:56:00,2.09056,2.09056,2.09031,2.09039,2319482.0
2006-10-02 04:57:00,2.09024,2.09035,2.09024,2.09031,200011.0
2006-10-02 04:58:00,2.09019,2.09028,2.08997,2.08998,8548805.0
2006-10-02 04:59:00,2.09008,2.0903,2.09008,2.09024,723568.0
2006-10-02 05:00:00,2.09046,2.09046,2.09006,2.09013,2354706.0
2006-10-02 05:01:00,2.09009,2.09016,2.08866,2.09016,6146914.0
2006-10-02 05:02:00,2.09014,2.09038,2.09003,2.09038,1264239.0
2006-10-02 05:03:00,2.09038,2.09068,2.09038,2.09068,2512348.0
2006-10-02 05:04:00,2.09057,2.09065,2.09049,2.09049,8362617.0
2006-10-02 05:05:00,2.09042,2.09042,2.09037,2.09037,611308.0
2006-10-02 05:06:00,2.09042,2.09076,2.09036,2.09076,19309184.0
2006-10-02 05:08:00,2.09067,2.09067,2.08911,2.09043,6557273.0
2006-10-02 05:09:00,2.09022,2.09023,2.09008,2.09008,977717.0
2006-10-02 05:10:00,2.09006,2.09012,2.08992,2.08992,1295176.0
2006-10-02 05:11:00,2.08999,2.09015,2.08995,2.09015,1287567.0
2006-10-02 05:12:00,2.09027,2.09045,2.09027,2.09043,8481126.0
2006-10-02 05:13:00,2.0905,2.09066,2.0905,2.09066,343508.0
2006-10-02 05:14:00,2.0907,2.09091,2.09061,2.09091,1082458.0
2006-10-02 05:16:00,2.09096,2.09112,2.09092,2.09112,2379731.0
2006-10-02 05:17:00,2.09115,2.0915,2.09105,2.0915,1122665.0
2006-10-02 05:18:00,2.09154,2.09154,2.09151,2.09151,2689894.0
2006-10-02 05:19:00,2.09144,2.09144,2.09118,2.09119,1057492.0
2006-10-02 05:20:00,2.09122,2.09122,2.09086,2.09086,1701294.0
2006-10-02 05:21:00,2.09101,2.09101,2.09077,2.09077,2614913.0
2006-10-02 05:22:00,2.09077,2.09082,2.09055,2.0906,3300408.0
2006-10-02 05:23:00,2.09059,2.09059,2.09031,2.09035,3813405.0
2006-10-02 05:24:00,2.09031,2.09031,2.09017,2.09023,1165426.0
2006-10-02 05:25:00,2.09029,2.09047,2.09029,2.09047,677840.0
2006-10-02 05:26:00,2.09045,2.09068,2.09045,2.09068,2798516.0
2006-10-02 05:27:00,2.09061,2.09061,2.09051,2.09051,1774378.0
2006-10-02 05:28:00,2.09045,2.09045,2.09023,2.09032,4489004.0
2006-10-02 05:29:00,2.09036,2.09052,2.09027,2.09052,5766201.0
2006-10-02 05:30:00,2.09059,2.09077,2.09049,2.09077,1390667.0
2006-10-02 05:31:00,2.09082,2.09095,2.09075,2.0909,773367.0
2006-10-02 05:32:00,2.091,2.091,2.09093,2.09093,7732409.0
2006-10-02 05:33:00,2.09092,2.09092,2.09076,2.09076,277477.0
2006-10-02 05:34:00,2.09079,2.09079,2.09053,2.09059,873199.0
2006-10-02 05:35:00,2.09067,2.09072,2.09067,2.09072,411226.0
2006-10-02 05:36:00,2.09074,2.09099,2.09074,2.09099,1402255.0
2006-10-02 05:38:00,2.09103,2.09104,2.09068,2.09068,2217076.0
2006-10-02 05:39:00,2.09066,2.09068,2.09066,2.09068,1207494.0
2006-10-02 05:40:00,2.09056,2.09067,2.09056,2.09063,1194494.0
2006-10-02 05:41:00,2.0907,2.09088,2.0907,2.09088,2247615.0
2006-10-02 05:42:00,2.09084,2.09084,2.09068,2.09068,10270717.0
2006-10-02 05:44:00,2.09075,2.09075,2.09058,2.09065,1816883.0
2006-10-02 05:45:00,2.09063,2.09081,2.09063,2.09081,2445100.0
2006-10-02 05:46:00,2.09089,2.09105,2.09089,2.09105,1020309.0
2006-10-02 05:47:00,2.09108,2.09108,2.09081,2.09085,2080947.0
2006-10-02 05:48:00,2.09086,2.09093,2.09081,2.09093,7117645.0
2006-10-02 05:49:00,2.09087,2.09111,2.09087,2.09102,30245828.0
2006-10-02 05:50:00,2.09094,2.09094,2.0906,2.0906,2008557.0
2006-10-02 05:51:00,2.0906,2.09072,2.0906,2.09072,4460280.0
2006-10-02 05:52:00,2.09074,2.09136,2.0907,2.09136,6966066.0
2006-10-02 05:53:00,2.0913,2.0913,2.09126,2.09126,121112.0
2006-10-02 05:54:00,2.09126,2.09126,2.09091,2.09108,19786199.0
2006-10-02 05:55:00,2.09111,2.09133,2.09111,2.09126,16019258.0
2006-10-02 05:56:00,2.09127,2.09127,2.09095,2.09095,14411647.0
2006-10-02 05:57:00,2.09093,2.09094,2.09058,2.09058,6315657.0
2006-10-02 05:58:00,2.09043,2.09056,2.09038,2.09042,5834476.0
2006-10-02 05:59:00,2.09039,2.09057,2.09031,2.09057,2353604.0
2006-10-02 06:00:00,2.09058,2.09065,2.09057,2.09057,1515366.0
2006-10-02 06:01:00,2.09055,2.09062,2.09037,2.09062,2626329.0
2006-10-02 06:02:00,2.09068,2.09086,2.09068,2.09086,1317353.0
2006-10-02 06:03:00,2.09095,2.09095,2.09095,2.09095,1532985.0
2006-10-02 06:04:00,2.09119,2.09119,2.09083,2.09089,8884552.0
2006-10-02 06:05:00,2.09084,2.09093,2.09083,2.09083,3852135.0
2006-10-02 06:06:00,2.09075,2.09076,2.09057,2.09076,789260.0
2006-10-02 06:07:00,2.09075,2.091,2.09074,2.091,33673632.0
2006-10-02 06:08:00,2.09093,2.09093,2.09056,2.09069,1860585.0
2006-10-02 06:09:00,2.09074,2.09091,2.09071,2.09084,1379449.0
2006-10-02 06:10:00,2.09101,2.09101,2.09055,2.09083,1539934.0
2006-10-02 06:11:00,2.09086,2.09101,2.09075,2.09101,447383.0
2006-10-02 06:12:00,2.091,2.091,2.09067,2.09075,7926146.0
2006-10-02 06:13:00,2.09072,2.09086,2.09072,2.09086,482287.0
2006-10-02 06:14:00,2.09087,2.09087,2.09068,2.09068,1361956.0
2006-10-02 06:15:00,2.09078,2.09094,2.09078,2.09082,1339427.0
2006-10-02 06:16:00,2.09086,2.09086,2.09066,2.09073,4905255.0
2006-10-02 06:17:00,2.09071,2.09074,2.09059,2.09074,860380.0
2006-10-02 06:19:00,2.09068,2.09083,2.09052,2.09083,2936569.0
2006-10-02 06:20:00,2.09079,2.0911,2.09079,2.0911,4153542.0
2006-10-02 06:21:00,2.09093,2.09093,2.09069,2.09085,4941112.0
2006-10-02 06:22:00,2.09086,2.09086,2.0907,2.0907,3049635.0
2006-10-02 06:23:00,2.09053,2.09054,2.09017,2.09017,11793898.0
2006-10-02 06:24:00,2.09065,2.09101,2.09065,2.09099,11356153.0
2006-10-02 06:25:00,2.09089,2.09089,2.09061,2.09061,658559.0
2006-10-02 06:26:00,2.09053,2.0906,2.09038,2.0906,3798115.0
2006-10-02 06:27:00,2.09061,2.09061,2.09034,2.09049,1245450.0
2006-10-02 06:28:00,2.09047,2.09079,2.09035,2.09079,1827359.0
2006-10-02 06:29:00,2.09071,2.09106,2.09071,2.09106,12414138.0
2006-10-02 06:30:00,2.09109,2.09134,2.09092,2.09134,4917751.0
2006-10-02 06:31:00,2.09139,2.09182,2.09139,2.09178,18008816.0
2006-10-02 06:32:00,2.09177,2.09177,2.09165,2.09165,908295.0
2006-10-02 06:33:00,2.09169,2.09169,2.09156,2.09156,3463060.0
2006-10-02 06:34:00,2.0915,2.0915,2.09099,2.09134,3439058.0
2006-10-02 06:35:00,2.09131,2.09131,2.09109,2.0911,2339463.0
2006-10-02 06:36:00,2.09113,2.09113,2.09082,2.09082,5181529.0
2006-10-02 06:37:00,2.09067,2.09086,2.09067,2.09068,5450319.0
2006-10-02 06:38:00,2.09057,2.09057,2.09042,2.09042,857928.0
2006-10-02 06:39:00,2.0903,2.09045,2.0903,2.09045,8664545.0
2006-10-02 06:40:00,2.09043,2.09043,2.09037,2.09037,355364.0
2006-10-02 06:41:00,2.09026,2.09046,2.09014,2.09042,6827026.0
2006-10-02 06:42:00,2.09044,2.09062,2.09044,2.09062,476600.0
2006-10-02 06:43:00,2.09055,2.09058,2.09041,2.09041,3751843.0
2006-10-02 06:44:00,2.0904,2.0904,2.09006,2.09011,3775471.0
2006-10-02 06:45:00,2.09024,2.09038,2.09012,2.09038,4567207.0
2006-10-02 06:46:00,2.09033,2.09064,2.09033,2.09055,1873977.0
2006-10-02 06:47:00,2.09054,2.09094,2.09054,2.09094,2398511.0
2006-10-02 06:48:00,2.09092,2.09114,2.09092,2.09101,6563868.0
2006-10-02 06:49:00,2.09097,2.0911,2.09097,2.09104,1938437.0
2006-10-02 06:50:00,2.09091,2.09098,2.09081,2.0909,21859999.0
2006-10-02 06:51:00,2.09094,2.09094,2.0909,2.0909,2904365.0
2006-10-02 06:52:00,2.09093,2.09095,2.09076,2.09095,5045194.0
2006-10-02 06:53:00,2.09098,2.09111,2.09098,2.09111,348930.0
2006-10-02 06:54:00,2.09118,2.09125,2.09101,2.09125,2233012.0
2006-10-02 06:55:00,2.0912,2.09128,2.09113,2.09128,4610485.0
2006-10-02 06:56:00,2.09124,2.09128,2.09122,2.09128,3975179.0
2006-10-02 06:57:00,2.0913,2.09145,2.09128,2.09145,1911763.0
2006-10-02 06:58:00,2.09139,2.09156,2.09111,2.09111,18595121.0
2006-10-02 06:59:00,2.0915,2.0915,2.09134,2.09148,20540457.0
2006-10-02 07:00:00,2.09142,2.09145,2.09132,2.09133,2943864.0
2006-10-02 07:01:00,2.09139,2.09139,2.09121,2.09121,6670607.0
2006-10-02 07:02:00,2.09128,2.09161,2.09125,2.09161,2638173.0
2006-10-02 07:03:00,2.09165,2.09174,2.09155,2.09155,1670014.0
2006-10-02 07:04:00,2.09159,2.0917,2.09154,2.09154,4869714.0
2006-10-02 07:05:00,2.0917,2.09175,2.0915,2.0915,4231574.0
2006-10-02 07:06:00,2.09151,2.09151,2.09139,2.09142,3638074.0
2006-10-02 07:07:00,2.0913,2.09153,2.0913,2.09147,5261312.0
2006-10-02 07:08:00,2.0914,2.09163,2.0914,2.09163,822161.0
2006-10-02 07:09:00,2.09162,2.09191,2.09162,2.09191,3563163.0
2006-10-02 07:11:00,2.09166,2.09166,2.09143,2.09149,3279507.0
2006-10-02 07:12:00,2.09115,2.09186,2.09115,2.09184,5479750.0
2006-10-02 07:13:00,2.09192,2.09218,2.09192,2.09218,22235588.0
2006-10-02 07:14:00,2.09219,2.09234,2.09219,2.09233,3355388.0
2006-10-02 07:15:00,2.09239,2.09267,2.09239,2.0926,919206.0
2006-10-02 07:16:00,2.09262,2.09282,2.09262,2.09282,359819.0
2006-10-02 07:17:00,2.09281,2.09281,2.09262,2.09274,4571360.0
2006-10-02 07:18:00,2.09268,2.09268,2.0923,2.09261,3453960.0
2006-10-02 07:19:00,2.09245,2.09283,2.09232,2.09283,7549430.0
2006-10-02 07:20:00,2.0927,2.09298,2.0927,2.09298,18164363.0
2006-10-02 07:21:00,2.09304,2.09314,2.09286,2.09286,5796604.0
2006-10-02 07:22:00,2.09273,2.09339,2.0927,2.09339,2501200.0
2006-10-02 07:23:00,2.09329,2.09339,2.09325,2.09339,6394433.0
2006-10-02 07:24:00,2.09335,2.09335,2.09294,2.09294,5296876.0
2006-10-02 07:25:00,2.09294,2.09308,2.09286,2.09308,7868873.0
2006-10-02 07:26:00,2.09316,2.09329,2.09311,2.09329,18509479.0
2006-10-02 07:27:00,2.09336,2.09337,2.09322,2.09322,9647373.0
2006-10-02 07:28:00,2.09319,2.09319,2.09297,2.09298,9060536.0
2006-10-02 07:29:00,2.09306,2.09324,2.09305,2.09305,2138905.0
2006-10-02 07:30:00,2.09325,2.09336,2.09325,2.09327,11544796.0
2006-10-02 07:31:00,2.09312,2.09328,2.09312,2.09317,1925770.0
2006-10-02 07:32:00,2.09324,2.09324,2.09324,2.09324,156928.0
2006-10-02 07:33:00,2.09327,2.09334,2.09313,2.09334,1451987.0
2006-10-02 07:34:00,2.09334,2.09348,2.09334,2.09348,7820876.0
2006-10-02 07:35:00,2.09348,2.09369,2.09348,2.09369,12060510.0
2006-10-02 07:36:00,2.0937,2.09387,2.09368,2.09368,5966328.0
2006-10-02 07:37:00,2.09365,2.09365,2.09338,2.09339,2368147.0
2006-10-02 07:38:00,2.09334,2.09334,2.09301,2.09301,3947915.0
2006-10-02 07:39:00,2.09301,2.09302,2.09294,2.09294,18138616.0
2006-10-02 07:40:00,2.09277,2.0929,2.09275,2.0928,1061328.0
2006-10-02 07:41:00,2.09272,2.09272,2.09248,2.09255,7213353.0
2006-10-02 07:42:00,2.09243,2.09243,2.09211,2.09211,1354527.0
2006-10-02 07:43:00,2.09217,2.09232,2.09217,2.0922,9989042.0
2006-10-02 07:44:00,2.09223,2.0923,2.09212,2.09212,12376188.0
2006-10-02 07:45:00,2.09214,2.09228,2.09212,2.09212,1271909.0
2006-10-02 07:46:00,2.09219,2.09223,2.09219,2.09222,8273345.0
2006-10-02 07:47:00,2.09222,2.0923,2.09217,2.0923,1397311.0
2006-10-02 07:48:00,2.09236,2.09258,2.09236,2.09258,1338991.0
2006-10-02 07:49:00,2.09261,2.09261,2.09214,2.09216,5531061.0
2006-10-02 07:50:00,2.09228,2.09228,2.09204,2.09204,8078427.0
2006-10-02 07:51:00,2.09218,2.09232,2.09218,2.09232,1602983.0
2006-10-02 07:52:00,2.09242,2.09246,2.09242,2.09246,692876.0
2006-10-02 07:53:00,2.09253,2.09271,2.09246,2.09271,10939432.0
2006-10-02 07:54:00,2.09243,2.09294,2.09243,2.09256,9764996.0
2006-10-02 07:55:00,2.09262,2.09262,2.09241,2.09243,4053167.0
2006-10-02 07:56:00,2.09249,2.09263,2.09249,2.09263,1906917.0
2006-10-02 07:57:00,2.09274,2.09297,2.09274,2.09296,3043282.0
2006-10-02 07:58:00,2.09277,2.09287,2.09272,2.09272,1552078.0
2006-10-02 07:59:00,2.09271,2.09274,2.09241,2.09241,2628672.0
2006-10-02 08:00:00,2.09253,2.09255,2.09242,2.09249,4456539.0
2006-10-02 08:01:00,2.09217,2.09277,2.09217,2.09255,13505645.0
2006-10-02 08:02:00,2.09253,2.09255,2.0924,2.09243,1870022.0
2006-10-02 08:03:00,2.09241,2.09248,2.0923,2.09248,4249701.0
2006-10-02 08:04:00,2.09248,2.09271,2.09248,2.09271,1307048.0
2006-10-02 08:05:00,2.09284,2.09319,2.09284,2.09318,4032142.0
2006-10-02 08:06:00,2.09339,2.0936,2.09332,2.0936,13361510.0
2006-10-02 08:07:00,2.0938,2.09426,2.09377,2.09426,2008848.0
2006-10-02 08:08:00,2.09439,2.09488,2.09439,2.09488,1836411.0
2006-10-02 08:09:00,2.09519,2.09537,2.09515,2.0953,13491565.0
2006-10-02 08:10:00,2.09531,2.09544,2.09525,2.09529,4620193.0
2006-10-02 08:11:00,2.09535,2.09545,2.09529,2.09532,18391411.0
2006-10-02 08:12:00,2.09512,2.0953,2.09505,2.09505,5715785.0
2006-10-02 08:13:00,2.0951,2.09522,2.0951,2.09519,1336519.0
2006-10-02 08:14:00,2.09518,2.09519,2.09501,2.09516,4227355.0
2006-10-02 08:15:00,2.09522,2.09533,2.09513,2.09525,3343370.0
2006-10-02 08:16:00,2.09523,2.09523,2.09511,2.09511,7699963.0
2006-10-02 08:17:00,2.0951,2.09529,2.09494,2.09529,4467190.0
2006-10-02 08:18:00,2.09533,2.09566,2.09533,2.09566,671160.0
2006-10-02 08:19:00,2.09569,2.09648,2.09557,2.09648,2001991.0
2006-10-02 08:20:00,2.09661,2.0967,2.09648,2.09659,2144222.0
2006-10-02 08:21:00,2.0966,2.0966,2.09613,2.09658,19018177.0
2006-10-02 08:22:00,2.09642,2.09659,2.09621,2.09646,6864619.0
2006-10-02 08:23:00,2.0965,2.09675,2.09647,2.0966,8509032.0
2006-10-02 08:24:00,2.09654,2.09654,2.0963,2.0963,11179676.0
2006-10-02 08:25:00,2.09657,2.0966,2.09648,2.09651,3751877.0
2006-10-02 08:26:00,2.09647,2.09647,2.09619,2.09619,9840646.0
2006-10-02 08:27:00,2.0961,2.09611,2.09593,2.09611,7504131.0
2006-10-02 08:28:00,2.09599,2.09599,2.09583,2.0959,2647520.0
2006-10-02 08:29:00,2.09596,2.09601,2.09584,2.09584,1766160.0
2006-10-02 08:30:00,2.09597,2.09619,2.09592,2.09619,7207671.0
2006-10-02 08:31:00,2.09622,2.09634,2.09622,2.09623,3093907.0
2006-10-02 08:32:00,2.09633,2.09645,2.09625,2.09625,139774.0
2006-10-02 08:33:00,2.09641,2.09641,2.09592,2.09628,2964623.0
2006-10-02 08:34:00,2.09629,2.09642,2.09614,2.09642,11390381.0
2006-10-02 08:35:00,2.0965,2.09656,2.09643,2.09654,8670736.0
2006-10-02 08:36:00,2.09653,2.09653,2.09616,2.09616,12234873.0
2006-10-02 08:37:00,2.09624,2.0964,2.09624,2.0964,16542381.0
2006-10-02 08:38:00,2.09636,2.09636,2.09627,2.09627,12560269.0
2006-10-02 08:39:00,2.09637,2.09654,2.0963,2.09654,6915781.0
2006-10-02 08:40:00,2.09636,2.09657,2.09633,2.09633,4905465.0
2006-10-02 08:41:00,2.09653,2.09653,2.09638,2.09638,4784996.0
2006-10-02 08:42:00,2.0963,2.0963,2.09617,2.09622,4829795.0
2006-10-02 08:43:00,2.09631,2.0964,2.09631,2.09638,8480270.0
2006-10-02 08:44:00,2.09642,2.09647,2.09642,2.09645,1380765.0
2006-10-02 08:45:00,2.09643,2.09661,2.0964,2.09661,26419320.0
2006-10-02 08:46:00,2.09685,2.09702,2.09685,2.09688,4568010.0
2006-10-02 08:47:00,2.09647,2.09663,2.09647,2.09663,5414517.0
2006-10-02 08:48:00,2.09649,2.09675,2.0963,2.09675,4787688.0
2006-10-02 08:49:00,2.09682,2.097,2.09668,2.097,4146425.0
2006-10-02 08:50:00,2.09715,2.09737,2.09715,2.0972,2549365.0
2006-10-02 08:51:00,2.09707,2.09716,2.09692,2.09692,2591607.0
2006-10-02 08:53:00,2.09699,2.09699,2.09691,2.09691,5298571.0
2006-10-02 08:54:00,2.09697,2.09697,2.09652,2.09667,6051301.0
2006-10-02 08:55:00,2.09674,2.09691,2.09662,2.09691,23228865.0
2006-10-02 08:56:00,2.09705,2.09713,2.09696,2.09696,5374089.0
2006-10-02 08:57:00,2.09692,2.09692,2.0967,2.0967,15665476.0
2006-10-02 08:58:00,2.0967,2.0967,2.09652,2.09652,2069007.0
2006-10-02 08:59:00,2.09635,2.09661,2.09635,2.09661,1168998.0
2006-10-02 09:00:00,2.09666,2.09669,2.09637,2.09637,4650555.0
2006-10-02 09:01:00,2.09632,2.09637,2.09622,2.09633,3708311.0
2006-10-02 09:02:00,2.0966,2.09676,2.09652,2.09652,1840542.0
2006-10-02 09:03:00,2.09622,2.09622,2.09587,2.09587,5629903.0
2006-10-02 09:04:00,2.09588,2.09588,2.09567,2.09569,2261343.0
2006-10-02 09:05:00,2.09561,2.0958,2.09561,2.09579,12471610.0
2006-10-02 09:06:00,2.09568,2.09568,2.09538,2.09538,5871923.0
2006-10-02 09:07:00,2.09528,2.09528,2.09495,2.09516,4417618.0
2006-10-02 09:08:00,2.09535,2.09558,2.09535,2.09555,903050.0
2006-10-02 09:09:00,2.09539,2.09539,2.09529,2.09529,2161662.0
2006-10-02 09:10:00,2.09527,2.09527,2.09504,2.09504,4288767.0
2006-10-02 09:11:00,2.09496,2.09496,2.09492,2.09492,474775.0
2006-10-02 09:12:00,2.09489,2.09491,2.0947,2.09472,5544857.0
2006-10-02 09:13:00,2.09473,2.09473,2.09456,2.09456,750766.0
2006-10-02 09:14:00,2.09461,2.09485,2.09443,2.09485,10982796.0
2006-10-02 09:15:00,2.09504,2.09504,2.09485,2.095,10163693.0
2006-10-02 09:16:00,2.09497,2.09506,2.0948,2.0948,6660934.0
2006-10-02 09:17:00,2.09456,2.09463,2.09441,2.09441,5878926.0
2006-10-02 09:18:00,2.09436,2.09452,2.09436,2.09452,13413646.0
2006-10-02 09:19:00,2.09462,2.09488,2.09462,2.09488,4297911.0
2006-10-02 09:20:00,2.0949,2.0949,2.09475,2.0949,2599149.0
2006-10-02 09:21:00,2.09492,2.09512,2.09492,2.09505,14850476.0
2006-10-02 09:22:00,2.09505,2.0952,2.09494,2.0952,4412021.0
2006-10-02 09:23:00,2.09516,2.09516,2.09507,2.09508,5351130.0
2006-10-02 09:24:00,2.09511,2.09512,2.095,2.09506,5508280.0
2006-10-02 09:25:00,2.09496,2.09499,2.09494,2.09499,9717033.0
2006-10-02 09:26:00,2.09505,2.09514,2.095,2.09503,4434521.0
2006-10-02 09:27:00,2.09457,2.09495,2.09457,2.09471,13070630.0
2006-10-02 09:28:00,2.09459,2.09482,2.09449,2.09482,4974658.0
2006-10-02 09:29:00,2.09479,2.09481,2.09466,2.09466,1721386.0
2006-10-02 09:30:00,2.09471,2.09474,2.09456,2.09471,15957254.0
2006-10-02 09:31:00,2.09476,2.09497,2.09476,2.0949,3133721.0
2006-10-02 09:32:00,2.09503,2.09511,2.09492,2.09495,13534184.0
2006-10-02 09:33:00,2.09513,2.09519,2.09371,2.09371,3061499.0
2006-10-02 09:34:00,2.09515,2.09545,2.09515,2.09545,1485141.0
2006-10-02 09:35:00,2.09545,2.09545,2.09526,2.09526,4036280.0
2006-10-02 09:36:00,2.0952,2.0952,2.09488,2.09488,10566069.0
2006-10-02 09:37:00,2.09471,2.09487,2.09471,2.09487,7027028.0
2006-10-02 09:38:00,2.09494,2.09495,2.09473,2.0948,8247374.0
2006-10-02 09:39:00,2.09465,2.09476,2.0946,2.09476,4071505.0
2006-10-02 09:40:00,2.09469,2.09469,2.09394,2.09394,547394.0
2006-10-02 09:41:00,2.09392,2.09392,2.0937,2.0937,2145365.0
2006-10-02 09:42:00,2.09375,2.09397,2.09363,2.09397,2376352.0
2006-10-02 09:43:00,2.0939,2.09403,2.09381,2.09381,7173890.0
2006-10-02 09:44:00,2.09376,2.09384,2.09369,2.09369,22320875.0
2006-10-02 09:45:00,2.09381,2.09394,2.09381,2.09394,15758730.0
2006-10-02 09:46:00,2.09407,2.09442,2.09407,2.09442,2273343.0
2006-10-02 09:47:00,2.09451,2.09474,2.09448,2.09474,593891.0
2006-10-02 09:48:00,2.0947,2.0951,2.0947,2.0951,6917216.0
2006-10-02 09:49:00,2.09528,2.09528,2.09504,2.09504,2069228.0
2006-10-02 09:50:00,2.09514,2.09534,2.09514,2.09521,2234113.0
2006-10-02 09:51:00,2.09521,2.09537,2.09521,2.09537,4156435.0
2006-10-02 09:52:00,2.09546,2.09549,2.09533,2.09548,13737541.0
2006-10-02 09:53:00,2.09541,2.09559,2.09541,2.09559,4130237.0
2006-10-02 09:54:00,2.09567,2.09588,2.09567,2.09588,949636.0
2006-10-02 09:55:00,2.09583,2.09583,2.0957,2.0957,220385.0
2006-10-02 09:56:00,2.09593,2.09624,2.09593,2.09621,15601117.0
2006-10-02 09:57:00,2.09624,2.09627,2.09607,2.09627,22978172.0
2006-10-02 09:58:00,2.09637,2.09648,2.09636,2.09647,7791490.0
2006-10-02 09:59:00,2.09646,2.09646,2.09629,2.09629,6082153.0
2006-10-02 10:00:00,2.0962,2.09644,2.0962,2.09644,4387857.0
2006-10-02 10:01:00,2.09666,2.09706,2.09666,2.09696,3996860.0
2006-10-02 10:02:00,2.09689,2.09689,2.0966,2.0966,6143819.0
2006-10-02 10:03:00,2.09655,2.09669,2.09655,2.09669,1262389.0
2006-10-02 10:04:00,2.0968,2.09699,2.0968,2.09699,2206955.0
2006-10-02 10:05:00,2.09699,2.09719,2.09696,2.09716,7226180.0
2006-10-02 10:06:00,2.09721,2.09721,2.09709,2.09709,1582799.0
2006-10-02 10:07:00,2.09704,2.09704,2.0962,2.0962,1002933.0
2006-10-02 10:08:00,2.09614,2.09644,2.09614,2.09639,4351394.0
2006-10-02 10:09:00,2.0963,2.09632,2.0962,2.09632,9100700.0
2006-10-02 10:10:00,2.09641,2.09645,2.09637,2.09645,1722398.0
2006-10-02 10:11:00,2.09648,2.09663,2.09648,2.09663,5607356.0
2006-10-02 10:12:00,2.09668,2.09675,2.0965,2.0965,8034079.0
2006-10-02 10:13:00,2.09643,2.09648,2.09633,2.09638,466893.0
2006-10-02 10:14:00,2.09641,2.09659,2.09638,2.09657,7723835.0
2006-10-02 10:15:00,2.0966,2.0966,2.09637,2.09642,1744872.0
2006-10-02 10:16:00,2.0964,2.09658,2.0964,2.09649,3322790.0
2006-10-02 10:17:00,2.0965,2.09653,2.0964,2.09653,6108429.0
2006-10-02 10:18:00,2.09652,2.09655,2.09645,2.09654,3991656.0
2006-10-02 10:19:00,2.09657,2.09661,2.09639,2.09661,10552780.0
2006-10-02 10:20:00,2.09662,2.09693,2.09662,2.09693,5146010.0
2006-10-02 10:21:00,2.09689,2.09689,2.09662,2.09667,6145307.0
2006-10-02 10:22:00,2.09644,2.09683,2.09644,2.09669,5049495.0
2006-10-02 10:23:00,2.09692,2.09709,2.09692,2.09693,6630816.0
2006-10-02 10:24:00,2.09691,2.097,2.09686,2.09696,11092397.0
2006-10-02 10:25:00,2.09689,2.09699,2.09667,2.09667,10497395.0
2006-10-02 10:26:00,2.09655,2.0966,2.09623,2.0966,7980938.0
2006-10-02 10:27:00,2.09642,2.0967,2.09637,2.0967,3033541.0
2006-10-02 10:28:00,2.09672,2.09684,2.09662,2.09684,13380663.0
2006-10-02 10:29:00,2.09675,2.09677,2.09663,2.0967,3908818.0
2006-10-02 10:30:00,2.09669,2.09703,2.09669,2.09703,2998916.0
2006-10-02 10:31:00,2.09709,2.09773,2.09709,2.09773,14854271.0
2006-10-02 10:32:00,2.0978,2.09837,2.0978,2.09837,2241661.0
2006-10-02 10:33:00,2.09845,2.09896,2.09845,2.09896,11186778.0
2006-10-02 10:34:00,2.09889,2.09931,2.09889,2.09931,4398504.0
2006-10-02 10:35:00,2.09936,2.09998,2.09936,2.09998,5097898.0
2006-10-02 10:36:00,2.10003,2.1005,2.10001,2.10024,5597852.0
2006-10-02 10:37:00,2.10086,2.10126,2.10086,2.10126,4373806.0
2006-10-02 10:38:00,2.10118,2.10136,2.10113,2.10136,2958922.0
2006-10-02 10:39:00,2.10122,2.10131,2.10108,2.10108,13249874.0
2006-10-02 10:40:00,2.10103,2.10107,2.10088,2.10092,2765604.0
2006-10-02 10:41:00,2.10081,2.10098,2.1008,2.10088,6222156.0
2006-10-02 10:42:00,2.10079,2.10086,2.10073,2.10077,4488472.0
2006-10-02 10:43:00,2.1007,2.10085,2.1007,2.10081,2370303.0
2006-10-02 10:44:00,2.10084,2.10084,2.10056,2.10056,12754273.0
2006-10-02 10:45:00,2.10042,2.10042,2.10019,2.10023,21019927.0
2006-10-02 10:46:00,2.10032,2.10058,2.10029,2.10058,7211712.0
2006-10-02 10:47:00,2.1007,2.10097,2.1007,2.10082,3922628.0
2006-10-02 10:48:00,2.10096,2.10096,2.10068,2.10068,2870302.0
2006-10-02 10:49:00,2.10074,2.1014,2.10074,2.10126,6837807.0
2006-10-02 10:50:00,2.10106,2.10106,2.10074,2.10074,9699837.0
2006-10-02 10:51:00,2.10073,2.10074,2.10068,2.10073,1856256.0
2006-10-02 10:52:00,2.10069,2.10073,2.10054,2.10057,5077233.0
2006-10-02 10:53:00,2.10067,2.10082,2.10067,2.1008,6900567.0
2006-10-02 10:54:00,2.1008,2.10091,2.10078,2.10091,10202574.0
2006-10-02 10:55:00,2.10088,2.10097,2.10072,2.10074,3539967.0
2006-10-02 10:56:00,2.10079,2.10087,2.10076,2.10076,10895244.0
2006-10-02 10:57:00,2.10064,2.10064,2.10028,2.10033,10652512.0
2006-10-02 10:58:00,2.10033,2.10033,2.10008,2.10008,9141450.0
2006-10-02 10:59:00,2.10016,2.10044,2.10016,2.10044,11541725.0
2006-10-02 11:00:00,2.10047,2.1005,2.1004,2.10049,31093104.0
2006-10-02 11:01:00,2.10043,2.10056,2.10039,2.10039,6361574.0
2006-10-02 11:02:00,2.10046,2.10081,2.10046,2.10071,9370399.0
2006-10-02 11:03:00,2.1008,2.10105,2.10078,2.10105,13075231.0
2006-10-02 11:04:00,2.1012,2.1017,2.1012,2.1017,2593087.0
2006-10-02 11:05:00,2.10169,2.10181,2.10166,2.10178,924001.0
2006-10-02 11:06:00,2.10166,2.10166,2.10147,2.10147,5813808.0
2006-10-02 11:07:00,2.10138,2.10145,2.1012,2.10145,968899.0
2006-10-02 11:08:00,2.1017,2.10187,2.1017,2.10184,2051993.0
2006-10-02 11:09:00,2.1018,2.10205,2.1018,2.10205,6896273.0
2006-10-02 11:10:00,2.10198,2.10198,2.10176,2.10176,856090.0
2006-10-02 11:11:00,2.10178,2.10209,2.10178,2.10201,6210646.0
2006-10-02 11:12:00,2.10201,2.10203,2.10184,2.10197,20538230.0
2006-10-02 11:14:00,2.10176,2.10176,2.10148,2.10157,1797978.0
2006-10-02 11:15:00,2.10153,2.10153,2.10123,2.10131,11807366.0
2006-10-02 11:16:00,2.1014,2.10155,2.10132,2.10155,1085636.0
2006-10-02 11:17:00,2.10157,2.10157,2.10119,2.10119,10404514.0
2006-10-02 11:18:00,2.10096,2.10096,2.1006,2.10073,655458.0
2006-10-02 11:19:00,2.10077,2.10083,2.1006,2.1006,3706223.0
2006-10-02 11:20:00,2.10067,2.10067,2.10024,2.10059,10726917.0
2006-10-02 11:21:00,2.10054,2.10054,2.10029,2.10039,5830016.0
2006-10-02 11:22:00,2.10038,2.10045,2.10023,2.10023,6408091.0
2006-10-02 11:23:00,2.10015,2.10015,2.09982,2.09989,935400.0
2006-10-02 11:24:00,2.09964,2.09969,2.09951,2.09951,10325738.0
2006-10-02 11:25:00,2.09945,2.09958,2.09942,2.09958,11838775.0
2006-10-02 11:26:00,2.09947,2.09978,2.09947,2.09968,3686189.0
2006-10-02 11:27:00,2.09967,2.09967,2.09952,2.0996,15664215.0
2006-10-02 11:28:00,2.09955,2.09978,2.09955,2.09971,8636230.0
2006-10-02 11:29:00,2.09958,2.09958,2.09915,2.09915,3666863.0
2006-10-02 11:30:00,2.09924,2.09924,2.09913,2.09922,1272644.0
2006-10-02 11:31:00,2.09926,2.09926,2.09878,2.09884,3092453.0
2006-10-02 11:32:00,2.09895,2.09915,2.0987,2.0987,2180691.0
2006-10-02 11:33:00,2.09864,2.09877,2.09858,2.09858,2500349.0
2006-10-02 11:34:00,2.09844,2.09848,2.09822,2.09823,1694720.0
2006-10-02 11:35:00,2.09806,2.09806,2.09779,2.09781,9638539.0
2006-10-02 11:36:00,2.09789,2.09824,2.09789,2.09824,1650681.0
2006-10-02 11:37:00,2.09829,2.09829,2.09807,2.09818,4660274.0
2006-10-02 11:38:00,2.09808,2.09827,2.09808,2.09823,3575432.0
2006-10-02 11:39:00,2.0982,2.0982,2.09796,2.09797,4032469.0
2006-10-02 11:40:00,2.09806,2.09818,2.09803,2.09803,3011625.0
2006-10-02 11:41:00,2.09811,2.09811,2.09786,2.09786,5975536.0
2006-10-02 11:42:00,2.09789,2.09828,2.09789,2.09828,1712046.0
2006-10-02 11:43:00,2.09829,2.09859,2.09829,2.09859,2582676.0
2006-10-02 11:44:00,2.09863,2.09863,2.09817,2.09817,7676102.0
2006-10-02 11:45:00,2.09812,2.09812,2.09764,2.09764,6852014.0
2006-10-02 11:46:00,2.09756,2.0977,2.09737,2.0977,23207927.0
2006-10-02 11:47:00,2.09763,2.09763,2.09727,2.09727,1203704.0
2006-10-02 11:48:00,2.0973,2.0973,2.09683,2.09683,1913019.0
2006-10-02 11:49:00,2.0967,2.0967,2.09618,2.09618,3377814.0
2006-10-02 11:50:00,2.0962,2.0962,2.09586,2.09586,5565893.0
2006-10-02 11:51:00,2.09583,2.09591,2.09567,2.09567,1485754.0
2006-10-02 11:52:00,2.09571,2.09571,2.09547,2.09549,2730402.0
2006-10-02 11:53:00,2.09545,2.09547,2.09529,2.09529,2387943.0
2006-10-02 11:54:00,2.09519,2.09522,2.09499,2.09501,1610955.0
2006-10-02 11:55:00,2.09496,2.09496,2.09455,2.09455,14923753.0
2006-10-02 11:56:00,2.09469,2.09469,2.09424,2.09424,2953785.0
2006-10-02 11:57:00,2.09438,2.09438,2.09401,2.09401,13133432.0
2006-10-02 11:58:00,2.09396,2.09406,2.09373,2.09406,5134039.0
2006-10-02 11:59:00,2.09397,2.09415,2.09397,2.09402,10132869.0
2006-10-02 12:00:00,2.09395,2.09426,2.09395,2.09426,439175.0
2006-10-02 12:01:00,2.09431,2.09431,2.09395,2.09395,2514753.0
2006-10-02 12:02:00,2.09402,2.09402,2.0936,2.0936,7178981.0
2006-10-02 12:03:00,2.09361,2.09361,2.09329,2.0934,2293759.0
2006-10-02 12:04:00,2.09334,2.09334,2.09269,2.09298,22234186.0
2006-10-02 12:05:00,2.09318,2.09351,2.09318,2.09331,5675902.0
2006-10-02 12:06:00,2.09342,2.09362,2.09342,2.09362,15635530.0
2006-10-02 12:07:00,2.09367,2.0937,2.09357,2.09357,18272015.0
2006-10-02 12:08:00,2.09335,2.09344,2.09313,2.09313,13989217.0
2006-10-02 12:09:00,2.0929,2.09296,2.09275,2.09275,1682084.0
2006-10-02 12:10:00,2.09267,2.09268,2.09244,2.09244,1976543.0
2006-10-02 12:11:00,2.09271,2.09394,2.09271,2.09394,4712094.0
2006-10-02 12:12:00,2.09402,2.09431,2.09401,2.09431,10583513.0
2006-10-02 12:13:00,2.09414,2.09431,2.09404,2.09404,4274571.0
2006-10-02 12:14:00,2.09406,2.09426,2.09397,2.09426,6991324.0
2006-10-02 12:15:00,2.09441,2.09491,2.09441,2.09491,3597277.0
2006-10-02 12:16:00,2.09485,2.09485,2.09473,2.09478,4436789.0
2006-10-02 12:17:00,2.09471,2.09471,2.09438,2.09438,13083801.0
2006-10-02 12:18:00,2.0943,2.09453,2.0943,2.09453,10030792.0
2006-10-02 12:19:00,2.09445,2.09458,2.09435,2.09435,5565923.0
2006-10-02 12:20:00,2.09434,2.09445,2.09433,2.09444,1994373.0
2006-10-02 12:21:00,2.09433,2.09459,2.09433,2.09457,4727716.0
2006-10-02 12:22:00,2.09475,2.09475,2.09444,2.09444,5866777.0
2006-10-02 12:23:00,2.09447,2.09455,2.09441,2.09441,891439.0
2006-10-02 12:24:00,2.0945,2.09495,2.0945,2.09495,2005206.0
2006-10-02 12:25:00,2.09502,2.09502,2.09485,2.09502,15449642.0
2006-10-02 12:26:00,2.09489,2.0951,2.09489,2.09506,3177675.0
2006-10-02 12:27:00,2.09514,2.09556,2.09514,2.09556,11775494.0
2006-10-02 12:28:00,2.09557,2.09565,2.09555,2.09564,9214278.0
2006-10-02 12:29:00,2.09583,2.09609,2.09572,2.09572,4705241.0
2006-10-02 12:30:00,2.09612,2.09632,2.09612,2.09615,3098791.0
2006-10-02 12:31:00,2.09611,2.09629,2.09607,2.09629,2895554.0
2006-10-02 12:32:00,2.09623,2.09649,2.09623,2.09623,7579973.0
2006-10-02 12:33:00,2.0962,2.09623,2.096,2.09611,9069010.0
2006-10-02 12:34:00,2.09608,2.09654,2.09608,2.09654,4941390.0
2006-10-02 12:35:00,2.09651,2.09651,2.09628,2.09628,3154016.0
2006-10-02 12:36:00,2.0963,2.09646,2.0963,2.09639,2634740.0
2006-10-02 12:37:00,2.09638,2.0964,2.09631,2.09633,2364494.0
2006-10-02 12:38:00,2.09622,2.09649,2.09614,2.09649,3799260.0
2006-10-02 12:39:00,2.09645,2.09664,2.09645,2.09647,17448050.0
2006-10-02 12:40:00,2.09656,2.09656,2.09629,2.09641,6421457.0
2006-10-02 12:41:00,2.09635,2.09635,2.0961,2.0961,499285.0
2006-10-02 12:42:00,2.09607,2.09638,2.09607,2.09638,4303025.0
2006-10-02 12:43:00,2.09637,2.09637,2.09612,2.09612,4288799.0
2006-10-02 12:44:00,2.09628,2.09633,2.09614,2.09633,616385.0
2006-10-02 12:45:00,2.09634,2.09671,2.09634,2.09644,13511078.0
2006-10-02 12:46:00,2.09641,2.09641,2.09613,2.09615,3315647.0
2006-10-02 12:47:00,2.09617,2.09636,2.09611,2.09631,26935554.0
2006-10-02 12:48:00,2.09613,2.09631,2.09613,2.09631,7476308.0
2006-10-02 12:49:00,2.09633,2.09633,2.09615,2.09615,2974547.0
2006-10-02 12:50:00,2.09603,2.09603,2.09575,2.0959,8516350.0
2006-10-02 12:51:00,2.09593,2.09595,2.09579,2.09584,7846468.0
2006-10-02 12:52:00,2.09594,2.09594,2.09574,2.09574,6233852.0
2006-10-02 12:53:00,2.09578,2.09582,2.09576,2.09576,2334539.0
2006-10-02 12:54:00,2.09547,2.09556,2.09539,2.09555,7828484.0
2006-10-02 12:55:00,2.09538,2.09538,2.09482,2.09482,721226.0
2006-10-02 12:56:00,2.09476,2.09476,2.09448,2.09448,6513840.0
2006-10-02 12:57:00,2.09427,2.09439,2.09406,2.09439,1476118.0
2006-10-02 12:58:00,2.09433,2.09433,2.09369,2.09423,15042592.0
2006-10-02 12:59:00,2.0942,2.0942,2.09333,2.09334,5316935.0
2006-10-02 13:00:00,2.09323,2.09323,2.09276,2.09276,4964825.0
2006-10-02 13:01:00,2.09253,2.09255,2.09206,2.09255,10828122.0
2006-10-02 13:02:00,2.09268,2.09275,2.09249,2.09275,7954424.0
2006-10-02 13:03:00,2.0928,2.09364,2.09276,2.09358,8323050.0
2006-10-02 13:04:00,2.09352,2.09358,2.09337,2.09358,725723.0
2006-10-02 13:05:00,2.09369,2.09384,2.09369,2.0938,1547182.0
2006-10-02 13:06:00,2.09378,2.09388,2.09355,2.09388,10780666.0
2006-10-02 13:07:00,2.09391,2.09391,2.09374,2.09374,1115958.0
2006-10-02 13:08:00,2.09368,2.09374,2.0935,2.09368,5550762.0
2006-10-02 13:09:00,2.09371,2.09416,2.09371,2.09416,4930888.0
2006-10-02 13:10:00,2.09422,2.09444,2.09418,2.09444,10603641.0
2006-10-02 13:11:00,2.09457,2.09457,2.09407,2.09407,3755399.0
2006-10-02 13:12:00,2.09414,2.09461,2.09414,2.09461,4215082.0
2006-10-02 13:13:00,2.09463,2.095,2.09447,2.09447,9790214.0
2006-10-02 13:14:00,2.09465,2.09465,2.09436,2.09459,3637758.0
2006-10-02 13:15:00,2.09476,2.09504,2.09476,2.09503,2876191.0
2006-10-02 13:16:00,2.09509,2.09521,2.09502,2.09505,4013905.0
2006-10-02 13:17:00,2.09522,2.09528,2.09499,2.09528,22843225.0
2006-10-02 13:18:00,2.0954,2.09551,2.09539,2.09551,6173293.0
2006-10-02 13:19:00,2.09573,2.09609,2.09573,2.09609,6781397.0
2006-10-02 13:20:00,2.096,2.09607,2.09599,2.09607,855903.0
2006-10-02 13:21:00,2.09611,2.09613,2.09598,2.09603,2968617.0
2006-10-02 13:22:00,2.09604,2.09605,2.09587,2.09592,15044347.0
2006-10-02 13:23:00,2.09576,2.09586,2.09571,2.09571,4154205.0
2006-10-02 13:24:00,2.09564,2.09597,2.09564,2.09597,5465392.0
2006-10-02 13:25:00,2.09604,2.09625,2.09604,2.09625,13438028.0
2006-10-02 13:26:00,2.0962,2.09627,2.09617,2.09619,792509.0
2006-10-02 13:27:00,2.09629,2.09674,2.09629,2.09652,4998648.0
2006-10-02 13:28:00,2.09655,2.09671,2.0964,2.09671,5578708.0
2006-10-02 13:29:00,2.09674,2.09687,2.09674,2.09687,5532714.0
2006-10-02 13:30:00,2.09699,2.09741,2.09693,2.09741,3107507.0
2006-10-02 13:31:00,2.09762,2.09782,2.09762,2.09782,1300304.0
2006-10-02 13:32:00,2.09779,2.09824,2.09779,2.09815,4423976.0
2006-10-02 13:33:00,2.09807,2.09807,2.09783,2.09783,1958670.0
2006-10-02 13:34:00,2.09779,2.09779,2.09766,2.09778,3836564.0
2006-10-02 13:35:00,2.09784,2.09814,2.09784,2.09796,3414727.0
2006-10-02 13:36:00,2.09768,2.09788,2.09763,2.09788,7281611.0
2006-10-02 13:37:00,2.09793,2.09828,2.09792,2.09828,6471140.0
2006-10-02 13:38:00,2.09836,2.09855,2.09836,2.09845,12495913.0
2006-10-02 13:39:00,2.09837,2.09843,2.09787,2.09843,7952704.0
2006-10-02 13:40:00,2.09832,2.09834,2.09745,2.09745,13761911.0
2006-10-02 13:41:00,2.0974,2.09742,2.09726,2.09726,3629506.0
2006-10-02 13:42:00,2.09725,2.0973,2.09715,2.09725,10289773.0
2006-10-02 13:43:00,2.09717,2.09717,2.09698,2.09709,3489324.0
2006-10-02 13:44:00,2.09691,2.09691,2.0965,2.09661,12555226.0
2006-10-02 13:45:00,2.09644,2.0966,2.0961,2.0961,1992511.0
2006-10-02 13:46:00,2.09599,2.09616,2.09583,2.09583,10567193.0
2006-10-02 13:47:00,2.0958,2.09621,2.0958,2.09621,12369281.0
2006-10-02 13:48:00,2.09632,2.09671,2.09632,2.09671,10630958.0
2006-10-02 13:49:00,2.09698,2.09728,2.09698,2.09726,1036229.0
2006-10-02 13:50:00,2.09714,2.09724,2.09698,2.09724,11048669.0
2006-10-02 13:51:00,2.09704,2.09704,2.09658,2.09658,2249996.0
2006-10-02 13:52:00,2.09669,2.09673,2.09651,2.09651,3917952.0
2006-10-02 13:53:00,2.0964,2.0964,2.09621,2.09621,852094.0
2006-10-02 13:54:00,2.0961,2.0963,2.09607,2.0962,4702380.0
2006-10-02 13:55:00,2.09635,2.09664,2.09635,2.09664,3113312.0
2006-10-02 13:56:00,2.09676,2.09694,2.09676,2.09684,3593407.0
2006-10-02 13:57:00,2.09678,2.09701,2.0967,2.09701,6943865.0
2006-10-02 13:58:00,2.09713,2.09716,2.09703,2.09703,8422618.0
2006-10-02 13:59:00,2.09693,2.09696,2.09678,2.09693,11130341.0
2006-10-02 14:00:00,2.09689,2.09689,2.09661,2.09666,8706509.0
2006-10-02 14:01:00,2.0966,2.0966,2.09645,2.09656,2219471.0
2006-10-02 14:02:00,2.09671,2.09682,2.09659,2.09659,4893773.0
2006-10-02 14:03:00,2.09643,2.09649,2.09625,2.09625,4530330.0
2006-10-02 14:04:00,2.09616,2.09616,2.09581,2.09591,8940010.0
2006-10-02 14:05:00,2.09601,2.09604,2.09585,2.09604,6314135.0
2006-10-02 14:06:00,2.09614,2.09637,2.09614,2.09628,3530406.0
2006-10-02 14:07:00,2.09614,2.0964,2.09614,2.0964,5895969.0
2006-10-02 14:08:00,2.09621,2.09654,2.09573,2.09654,3696502.0
2006-10-02 14:09:00,2.09647,2.09686,2.09647,2.09652,7263975.0
2006-10-02 14:10:00,2.097,2.0973,2.097,2.09722,3992236.0
2006-10-02 14:11:00,2.09721,2.09721,2.09707,2.09707,3408415.0
2006-10-02 14:12:00,2.09698,2.09698,2.09668,2.09691,3089348.0
2006-10-02 14:13:00,2.09691,2.09708,2.09682,2.09688,9110294.0
2006-10-02 14:14:00,2.09693,2.09741,2.09693,2.09741,5876238.0
2006-10-02 14:15:00,2.0975,2.09754,2.09748,2.09749,8568102.0
2006-10-02 14:16:00,2.09755,2.09755,2.09739,2.09739,10201381.0
2006-10-02 14:17:00,2.09753,2.09753,2.09719,2.09742,4430657.0
2006-10-02 14:18:00,2.09749,2.09767,2.09748,2.09759,2572706.0
2006-10-02 14:19:00,2.09757,2.09798,2.09757,2.09798,9379264.0
2006-10-02 14:20:00,2.09819,2.09843,2.09819,2.09843,3716531.0
2006-10-02 14:21:00,2.0984,2.09846,2.09803,2.09845,4708189.0
2006-10-02 14:22:00,2.09833,2.09837,2.09769,2.09769,14961408.0
2006-10-02 14:23:00,2.0978,2.09794,2.0978,2.09787,15227318.0
2006-10-02 14:24:00,2.09788,2.09795,2.09778,2.09778,1532491.0
2006-10-02 14:25:00,2.09772,2.09772,2.09718,2.09718,9599429.0
2006-10-02 14:26:00,2.09709,2.0977,2.09709,2.09766,4652982.0
2006-10-02 14:27:00,2.0975,2.0975,2.09711,2.0972,3201392.0
2006-10-02 14:28:00,2.09715,2.09722,2.09692,2.09722,10719504.0
2006-10-02 14:29:00,2.09706,2.09766,2.09706,2.09766,11806266.0
2006-10-02 14:30:00,2.09761,2.09791,2.09759,2.09791,8065477.0
2006-10-02 14:31:00,2.09802,2.09818,2.09677,2.09818,5257336.0
2006-10-02 14:32:00,2.09842,2.0985,2.09824,2.09824,264521.0
2006-10-02 14:33:00,2.0981,2.0981,2.09771,2.09771,14444741.0
2006-10-02 14:34:00,2.09786,2.09795,2.09769,2.09795,2962657.0
2006-10-02 14:35:00,2.09791,2.09791,2.0975,2.0975,1540364.0
2006-10-02 14:36:00,2.09726,2.09739,2.09712,2.09729,17131352.0
2006-10-02 14:37:00,2.09723,2.09742,2.09715,2.09715,16184851.0
2006-10-02 14:38:00,2.09706,2.09706,2.09662,2.09686,5995837.0
2006-10-02 14:39:00,2.09689,2.09736,2.09689,2.09736,1398736.0
2006-10-02 14:40:00,2.09747,2.09779,2.09746,2.09751,6310344.0
2006-10-02 14:41:00,2.09745,2.09746,2.09728,2.09738,4492344.0
2006-10-02 14:42:00,2.09737,2.09768,2.09737,2.09754,6362939.0
2006-10-02 14:43:00,2.09751,2.09751,2.09744,2.09748,4747374.0
2006-10-02 14:44:00,2.09749,2.09763,2.09746,2.09754,7187349.0
2006-10-02 14:45:00,2.09755,2.09768,2.09748,2.09768,12408001.0
2006-10-02 14:46:00,2.09777,2.09777,2.09735,2.09735,7407791.0
2006-10-02 14:47:00,2.09716,2.09721,2.0969,2.0969,2180196.0
2006-10-02 14:48:00,2.09705,2.09722,2.09705,2.09719,5303742.0
2006-10-02 14:49:00,2.09727,2.0976,2.09711,2.0976,14990988.0
2006-10-02 14:50:00,2.09757,2.09788,2.09757,2.09774,25156316.0
2006-10-02 14:51:00,2.0977,2.09771,2.09752,2.09752,2826556.0
2006-10-02 14:52:00,2.0975,2.0975,2.09707,2.09707,1136595.0
2006-10-02 14:53:00,2.09691,2.09711,2.09686,2.09711,1463245.0
2006-10-02 14:54:00,2.09719,2.09772,2.09719,2.09772,16238455.0
2006-10-02 14:55:00,2.09787,2.09787,2.0976,2.09764,857012.0
2006-10-02 14:56:00,2.09773,2.09778,2.09765,2.09778,5389464.0
2006-10-02 14:57:00,2.09788,2.09841,2.09788,2.09841,9461547.0
2006-10-02 14:58:00,2.09832,2.09832,2.09806,2.09828,7016712.0
2006-10-02 14:59:00,2.09821,2.09821,2.09799,2.09799,10394510.0
2006-10-02 15:00:00,2.09792,2.09792,2.0975,2.0975,4696661.0
2006-10-02 15:01:00,2.09747,2.09747,2.09732,2.09732,2575308.0
2006-10-02 15:02:00,2.09722,2.09722,2.09691,2.09696,2622507.0
2006-10-02 15:03:00,2.09705,2.09812,2.09704,2.09812,1909472.0
2006-10-02 15:04:00,2.09826,2.0983,2.09771,2.09771,1875268.0
2006-10-02 15:05:00,2.09775,2.09784,2.09775,2.09784,8467194.0
2006-10-02 15:06:00,2.09795,2.09795,2.09772,2.09772,12839204.0
2006-10-02 15:07:00,2.09767,2.09799,2.09767,2.09799,4378926.0
2006-10-02 15:08:00,2.0981,2.09847,2.09809,2.09847,4375904.0
2006-10-02 15:09:00,2.09845,2.09845,2.09799,2.09799,612098.0
2006-10-02 15:10:00,2.0977,2.0977,2.09746,2.09746,2116585.0
2006-10-02 15:11:00,2.09731,2.09737,2.09723,2.09723,794104.0
2006-10-02 15:12:00,2.09721,2.09764,2.09721,2.09764,12124051.0
2006-10-02 15:13:00,2.09761,2.09761,2.09747,2.09756,14786287.0
2006-10-02 15:14:00,2.09752,2.09752,2.09715,2.09715,6526785.0
2006-10-02 15:15:00,2.09715,2.09764,2.09715,2.09764,1455847.0
2006-10-02 15:16:00,2.09766,2.09785,2.09755,2.09785,8963955.0
2006-10-02 15:17:00,2.0979,2.0979,2.0977,2.0977,5195842.0
2006-10-02 15:18:00,2.09759,2.09759,2.09701,2.09713,1460651.0
2006-10-02 15:19:00,2.09748,2.09819,2.09748,2.09819,9924391.0
2006-10-02 15:20:00,2.09827,2.09834,2.09783,2.09816,9030961.0
2006-10-02 15:21:00,2.09798,2.09801,2.0977,2.09801,3527740.0
2006-10-02 15:22:00,2.09824,2.09824,2.09762,2.09762,6266881.0
2006-10-02 15:23:00,2.09737,2.09753,2.09728,2.09733,2134682.0
2006-10-02 15:24:00,2.09717,2.09717,2.09678,2.09694,5978652.0
2006-10-02 15:25:00,2.09688,2.09728,2.09688,2.09727,6601672.0
2006-10-02 15:26:00,2.09728,2.09739,2.09728,2.09739,5003721.0
2006-10-02 15:27:00,2.09748,2.0976,2.09742,2.0976,769481.0
2006-10-02 15:28:00,2.09764,2.09817,2.09764,2.09817,14041663.0
2006-10-02 15:29:00,2.09805,2.09807,2.09787,2.09792,12187238.0
2006-10-02 15:30:00,2.09776,2.09783,2.0975,2.09783,5998500.0
2006-10-02 15:31:00,2.09773,2.09788,2.09772,2.09788,707411.0
2006-10-02 15:32:00,2.09784,2.09784,2.09757,2.09774,10800316.0
2006-10-02 15:33:00,2.09779,2.09783,2.09765,2.09783,4776866.0
2006-10-02 15:34:00,2.09772,2.09776,2.09726,2.09775,7463915.0
2006-10-02 15:35:00,2.09762,2.09795,2.09762,2.09795,1397321.0
2006-10-02 15:36:00,2.09783,2.0979,2.09779,2.09781,1245890.0
2006-10-02 15:37:00,2.0978,2.0978,2.09749,2.09766,6593379.0
2006-10-02 15:38:00,2.09768,2.09768,2.09754,2.09754,980090.0
2006-10-02 15:39:00,2.09756,2.09773,2.09756,2.0977,1737941.0
2006-10-02 15:40:00,2.09761,2.09772,2.09746,2.09758,7466116.0
2006-10-02 15:41:00,2.09765,2.09811,2.09765,2.09811,5079035.0
2006-10-02 15:42:00,2.09818,2.09863,2.09818,2.09863,304270.0
2006-10-02 15:43:00,2.09875,2.09891,2.0986,2.09877,915719.0
2006-10-02 15:44:00,2.09886,2.09916,2.09879,2.09916,10663554.0
2006-10-02 15:45:00,2.09928,2.09928,2.09875,2.09911,6696153.0
2006-10-02 15:46:00,2.0993,2.09968,2.09929,2.09945,1413706.0
2006-10-02 15:47:00,2.09936,2.09944,2.09905,2.09944,8588939.0
2006-10-02 15:48:00,2.09966,2.10016,2.09966,2.10016,6535127.0
2006-10-02 15:49:00,2.10031,2.10052,2.10019,2.10044,3543640.0
2006-10-02 15:50:00,2.10029,2.10029,2.10004,2.1001,5187069.0
2006-10-02 15:51:00,2.10015,2.10052,2.10015,2.10052,2222776.0
2006-10-02 15:52:00,2.10062,2.10127,2.10062,2.10127,2340628.0
2006-10-02 15:53:00,2.10131,2.10171,2.10131,2.10171,1164216.0
2006-10-02 15:54:00,2.10169,2.10169,2.10143,2.10145,3247515.0
2006-10-02 15:55:00,2.1015,2.1015,2.10123,2.1015,835553.0
2006-10-02 15:56:00,2.10149,2.10169,2.10145,2.10145,2747108.0
2006-10-02 15:57:00,2.10135,2.10167,2.10135,2.10167,11008383.0
2006-10-02 15:58:00,2.1015,2.10155,2.10125,2.10125,3998881.0
2006-10-02 15:59:00,2.10117,2.10126,2.10101,2.10114,5115417.0
2006-10-02 16:00:00,2.10099,2.10121,2.10095,2.10121,8460956.0
2006-10-02 16:01:00,2.10137,2.10175,2.10137,2.10175,353024.0
2006-10-02 16:02:00,2.10169,2.10169,2.10104,2.10116,40094076.0
2006-10-02 16:03:00,2.10086,2.10097,2.10076,2.10097,2599836.0
2006-10-02 16:04:00,2.10103,2.10103,2.10078,2.10078,4540040.0
2006-10-02 16:05:00,2.10075,2.10093,2.10072,2.10072,14816012.0
2006-10-02 16:06:00,2.10075,2.10075,2.1002,2.1002,8122473.0
2006-10-02 16:07:00,2.10024,2.1005,2.10024,2.1005,15210006.0
2006-10-02 16:08:00,2.1005,2.1005,2.10039,2.1004,2376506.0
2006-10-02 16:09:00,2.10046,2.10103,2.10039,2.10103,1496438.0
2006-10-02 16:10:00,2.10108,2.10142,2.10108,2.10127,7405033.0
2006-10-02 16:11:00,2.10122,2.10128,2.10106,2.10106,13109239.0
2006-10-02 16:12:00,2.10118,2.10133,2.10118,2.10133,8058801.0
2006-10-02 16:13:00,2.10142,2.10167,2.10128,2.10167,3461307.0
2006-10-02 16:14:00,2.1017,2.1019,2.10168,2.1019,1416974.0
2006-10-02 16:15:00,2.10195,2.10195,2.10173,2.10174,3537833.0
2006-10-02 16:16:00,2.10177,2.10177,2.10162,2.10162,1817479.0
2006-10-02 16:17:00,2.10175,2.10177,2.1015,2.10177,12617943.0
2006-10-02 16:18:00,2.10186,2.10221,2.10186,2.10221,6704629.0
2006-10-02 16:19:00,2.10222,2.10256,2.10219,2.10256,15842049.0
2006-10-02 16:20:00,2.10265,2.1029,2.10254,2.1029,1375507.0
2006-10-02 16:21:00,2.10294,2.10311,2.10278,2.10311,2460650.0
2006-10-02 16:22:00,2.10319,2.10342,2.10318,2.10342,16338919.0
2006-10-02 16:23:00,2.10343,2.10365,2.10343,2.10356,2810341.0
2006-10-02 16:24:00,2.10373,2.10379,2.10357,2.10374,8487560.0
2006-10-02 16:25:00,2.10383,2.10393,2.10377,2.10377,5965764.0
2006-10-02 16:26:00,2.10359,2.10359,2.10333,2.10356,5245792.0
2006-10-02 16:27:00,2.10346,2.10358,2.10334,2.10348,1379959.0
2006-10-02 16:28:00,2.10349,2.10353,2.1034,2.10346,2944025.0
2006-10-02 16:29:00,2.10322,2.10327,2.10295,2.10309,3381963.0
2006-10-02 16:30:00,2.10314,2.10336,2.10188,2.10323,9135276.0
2006-10-02 16:31:00,2.10324,2.10344,2.10316,2.10344,2695135.0
2006-10-02 16:32:00,2.10356,2.10371,2.10356,2.10371,11045478.0
2006-10-02 16:33:00,2.1037,2.1037,2.10346,2.10348,12993745.0
2006-10-02 16:34:00,2.10339,2.10351,2.10312,2.10337,5471950.0
2006-10-02 16:35:00,2.10341,2.10349,2.10197,2.10348,1728209.0
2006-10-02 16:36:00,2.1035,2.10385,2.1035,2.10385,1124509.0
2006-10-02 16:37:00,2.10384,2.10386,2.10362,2.10369,4719095.0
2006-10-02 16:38:00,2.1038,2.10393,2.10377,2.10377,5522095.0
2006-10-02 16:39:00,2.10374,2.10376,2.10339,2.10376,2298360.0
2006-10-02 16:40:00,2.10382,2.10382,2.10313,2.10313,7902041.0
2006-10-02 16:41:00,2.10319,2.10347,2.10319,2.10343,3562693.0
2006-10-02 16:42:00,2.10342,2.10349,2.10313,2.10349,8221874.0
2006-10-02 16:43:00,2.10358,2.10371,2.10357,2.10368,2752413.0
2006-10-02 16:44:00,2.10363,2.10379,2.10363,2.10369,6360914.0
2006-10-02 16:45:00,2.10389,2.10423,2.10389,2.10423,15660410.0
2006-10-02 16:46:00,2.10424,2.10427,2.10413,2.10413,2202486.0
2006-10-02 16:47:00,2.10403,2.10403,2.10372,2.10386,3962045.0
2006-10-02 16:48:00,2.10397,2.10406,2.10389,2.10406,6995559.0
2006-10-02 16:49:00,2.1041,2.10427,2.1041,2.10413,10931703.0
2006-10-02 16:50:00,2.10424,2.10432,2.10424,2.10424,19274314.0
2006-10-02 16:51:00,2.10424,2.10453,2.10424,2.10453,7298297.0
2006-10-02 16:52:00,2.10472,2.10481,2.10458,2.10459,5169833.0
2006-10-02 16:53:00,2.10475,2.10511,2.10475,2.10511,5189174.0
2006-10-02 16:54:00,2.10507,2.1051,2.10498,2.10498,1851179.0
2006-10-02 16:55:00,2.10498,2.10509,2.1048,2.10492,1440675.0
2006-10-02 16:56:00,2.10492,2.1051,2.10488,2.10489,10353546.0
2006-10-02 16:57:00,2.1048,2.10488,2.10457,2.10488,12708157.0
2006-10-02 16:58:00,2.10474,2.10474,2.10424,2.10424,6808381.0
2006-10-02 16:59:00,2.1045,2.1045,2.10388,2.10388,3149419.0
2006-10-02 17:00:00,2.10386,2.10393,2.10372,2.10393,5923861.0
2006-10-02 17:01:00,2.10403,2.10411,2.10403,2.10405,2636838.0
2006-10-02 17:02:00,2.10396,2.10396,2.10381,2.10394,5315535.0
2006-10-02 17:03:00,2.10423,2.10458,2.10423,2.10458,6369460.0
2006-10-02 17:04:00,2.10476,2.10491,2.10476,2.10486,9133414.0
2006-10-02 17:05:00,2.10498,2.10527,2.10498,2.10527,6152825.0
2006-10-02 17:06:00,2.10542,2.10542,2.10525,2.10525,6429827.0
2006-10-02 17:07:00,2.1051,2.1051,2.10488,2.10499,7571218.0
2006-10-02 17:08:00,2.10498,2.10531,2.10496,2.10531,5475707.0
2006-10-02 17:09:00,2.10533,2.10551,2.10519,2.10519,3843636.0
2006-10-02 17:10:00,2.10512,2.10531,2.10505,2.10531,2050562.0
2006-10-02 17:11:00,2.10531,2.10531,2.10505,2.10513,5509690.0
2006-10-02 17:12:00,2.10515,2.10531,2.10506,2.10528,8909372.0
2006-10-02 17:13:00,2.10528,2.10538,2.10513,2.10538,3237007.0
2006-10-02 17:14:00,2.10545,2.10552,2.1054,2.1054,1728376.0
2006-10-02 17:15:00,2.10539,2.10582,2.10539,2.10544,8764288.0
2006-10-02 17:16:00,2.10577,2.10624,2.10577,2.10604,3449164.0
2006-10-02 17:17:00,2.10569,2.1058,2.10562,2.10563,2643264.0
2006-10-02 17:18:00,2.10558,2.10558,2.10518,2.10526,6084733.0
2006-10-02 17:19:00,2.10529,2.10529,2.10502,2.10502,5949273.0
2006-10-02 17:20:00,2.1049,2.10491,2.10474,2.10489,10578707.0
2006-10-02 17:21:00,2.10496,2.10498,2.10477,2.10482,22034259.0
2006-10-02 17:22:00,2.10474,2.10474,2.10458,2.10465,2039043.0
2006-10-02 17:23:00,2.10462,2.10468,2.10458,2.10468,4291133.0
2006-10-02 17:24:00,2.10465,2.10465,2.10432,2.10443,2041163.0
2006-10-02 17:25:00,2.10445,2.1046,2.1044,2.1046,9738125.0
2006-10-02 17:26:00,2.10465,2.10465,2.10449,2.10456,1186247.0
2006-10-02 17:27:00,2.10454,2.10467,2.10447,2.10447,6704109.0
2006-10-02 17:28:00,2.10453,2.10453,2.10284,2.10413,5035134.0
2006-10-02 17:29:00,2.10403,2.10403,2.10351,2.10358,3949946.0
2006-10-02 17:30:00,2.10356,2.10414,2.10356,2.10414,6220994.0
2006-10-02 17:31:00,2.10424,2.10444,2.10424,2.1044,6499981.0
2006-10-02 17:32:00,2.10451,2.10468,2.10421,2.10421,6704401.0
2006-10-02 17:33:00,2.10408,2.10429,2.10408,2.10429,7389502.0
2006-10-02 17:34:00,2.10442,2.10467,2.10416,2.10456,21240987.0
2006-10-02 17:35:00,2.10459,2.10459,2.10429,2.10451,1055900.0
2006-10-02 17:36:00,2.10452,2.10452,2.10415,2.10415,15282749.0
2006-10-02 17:37:00,2.10396,2.10411,2.1039,2.10411,2618811.0
2006-10-02 17:38:00,2.10408,2.1042,2.10405,2.10411,5215686.0
2006-10-02 17:39:00,2.10416,2.10416,2.10392,2.10392,2630362.0
2006-10-02 17:40:00,2.10361,2.10378,2.10345,2.1036,9417225.0
2006-10-02 17:41:00,2.10371,2.10397,2.10371,2.10393,1297244.0
2006-10-02 17:42:00,2.10361,2.10397,2.10355,2.10391,10973831.0
2006-10-02 17:43:00,2.10375,2.10384,2.10363,2.10376,6947574.0
2006-10-02 17:44:00,2.10374,2.10374,2.10351,2.10364,3155553.0
2006-10-02 17:45:00,2.10357,2.10357,2.10335,2.10335,8389809.0
2006-10-02 17:46:00,2.10345,2.10345,2.10334,2.10344,2426551.0
2006-10-02 17:47:00,2.10339,2.1034,2.10314,2.10328,3519531.0
2006-10-02 17:48:00,2.10342,2.10358,2.10342,2.10358,691352.0
2006-10-02 17:49:00,2.10363,2.10374,2.10354,2.1037,6350404.0
2006-10-02 17:50:00,2.10363,2.1038,2.10363,2.10363,3162238.0
2006-10-02 17:51:00,2.10351,2.10351,2.10306,2.1032,9156467.0
2006-10-02 17:52:00,2.10324,2.10334,2.10324,2.10333,1642120.0
2006-10-02 17:53:00,2.10334,2.10372,2.10334,2.10372,3338935.0
2006-10-02 17:54:00,2.10382,2.10382,2.10364,2.10364,8301922.0
2006-10-02 17:55:00,2.10358,2.10358,2.10319,2.10319,7987458.0
2006-10-02 17:56:00,2.10318,2.10321,2.10288,2.10293,33059697.0
2006-10-02 17:57:00,2.10303,2.10319,2.10301,2.10319,16864516.0
2006-10-02 17:58:00,2.10312,2.10325,2.10311,2.10315,8146346.0
2006-10-02 17:59:00,2.10328,2.10346,2.10314,2.10314,3516737.0
2006-10-02 18:00:00,2.10311,2.10348,2.103,2.10348,18632992.0
2006-10-02 18:01:00,2.10353,2.10372,2.10343,2.10372,8558995.0
2006-10-02 18:02:00,2.10361,2.10369,2.10327,2.10369,4412511.0
2006-10-02 18:03:00,2.10364,2.10364,2.10322,2.10349,29562654.0
2006-10-02 18:04:00,2.10343,2.1035,2.10334,2.10344,2732229.0
2006-10-02 18:05:00,2.10345,2.10345,2.1033,2.1033,9055168.0
2006-10-02 18:06:00,2.10319,2.10321,2.10301,2.10321,6042348.0
2006-10-02 18:07:00,2.10342,2.1035,2.10342,2.10342,9213834.0
2006-10-02 18:08:00,2.10339,2.10347,2.10331,2.10338,4596212.0
2006-10-02 18:09:00,2.10341,2.10341,2.10317,2.1032,9014483.0
2006-10-02 18:10:00,2.10309,2.10338,2.10309,2.10338,4354102.0
2006-10-02 18:11:00,2.1034,2.1034,2.10319,2.10319,5660736.0
2006-10-02 18:12:00,2.10321,2.10325,2.10309,2.10311,7334712.0
2006-10-02 18:13:00,2.10303,2.10357,2.10303,2.10357,2185071.0
2006-10-02 18:14:00,2.10366,2.10381,2.10366,2.10369,1244107.0
2006-10-02 18:15:00,2.10382,2.10398,2.10374,2.10386,6434360.0
2006-10-02 18:16:00,2.1038,2.1038,2.10324,2.10324,5953514.0
2006-10-02 18:17:00,2.10332,2.10333,2.10319,2.10327,2192529.0
2006-10-02 18:18:00,2.10335,2.10335,2.10313,2.10325,4566678.0
2006-10-02 18:19:00,2.10304,2.10304,2.10289,2.10298,5033813.0
2006-10-02 18:20:00,2.10292,2.10315,2.10289,2.10315,3095745.0
2006-10-02 18:21:00,2.10319,2.10341,2.10313,2.10341,6699363.0
2006-10-02 18:22:00,2.10344,2.10345,2.10339,2.10345,5624778.0
2006-10-02 18:23:00,2.10348,2.10381,2.10348,2.10381,6406199.0
2006-10-02 18:24:00,2.10398,2.10429,2.10398,2.10429,3034136.0
2006-10-02 18:25:00,2.10442,2.10442,2.10424,2.10432,22024164.0
2006-10-02 18:26:00,2.10432,2.10444,2.10422,2.10437,16697161.0
2006-10-02 18:27:00,2.10441,2.10457,2.10435,2.10446,9309773.0
2006-10-02 18:28:00,2.10439,2.10457,2.10439,2.10445,830836.0
2006-10-02 18:29:00,2.1044,2.10462,2.1044,2.10454,1326466.0
2006-10-02 18:30:00,2.10455,2.10455,2.10435,2.10445,1918134.0
2006-10-02 18:31:00,2.10442,2.10456,2.10436,2.10436,12648278.0
2006-10-02 18:32:00,2.10449,2.10468,2.10445,2.10468,13682502.0
2006-10-02 18:33:00,2.10478,2.10515,2.10478,2.10515,2756123.0
2006-10-02 18:34:00,2.10509,2.10509,2.10485,2.10505,7530163.0
2006-10-02 18:35:00,2.10533,2.10546,2.1052,2.1052,3805277.0
2006-10-02 18:36:00,2.10507,2.10511,2.10502,2.10502,10898330.0
2006-10-02 18:37:00,2.10499,2.10499,2.10498,2.10498,661961.0
2006-10-02 18:38:00,2.10492,2.10492,2.10474,2.10474,4905522.0
2006-10-02 18:39:00,2.10473,2.10473,2.10405,2.1041,5799082.0
2006-10-02 18:40:00,2.10398,2.10406,2.10378,2.10406,3246904.0
2006-10-02 18:41:00,2.10408,2.10413,2.10407,2.10407,4322401.0
2006-10-02 18:42:00,2.10392,2.10393,2.10367,2.10393,14606360.0
2006-10-02 18:43:00,2.10387,2.10408,2.10386,2.10408,3010711.0
2006-10-02 18:44:00,2.10434,2.10457,2.10434,2.10438,8060189.0
2006-10-02 18:45:00,2.10431,2.10431,2.10421,2.10421,1001488.0
2006-10-02 18:46:00,2.10423,2.10423,2.1037,2.10383,1487296.0
2006-10-02 18:47:00,2.10388,2.10396,2.10377,2.10377,6877256.0
2006-10-02 18:48:00,2.10395,2.104,2.10386,2.10388,1439410.0
2006-10-02 18:49:00,2.10398,2.10404,2.10371,2.10403,19272022.0
2006-10-02 18:50:00,2.1041,2.10429,2.1041,2.10418,4226703.0
2006-10-02 18:51:00,2.10416,2.1042,2.10408,2.10409,5516798.0
2006-10-02 18:52:00,2.10424,2.10436,2.10417,2.10428,1949679.0
2006-10-02 18:53:00,2.10437,2.10477,2.10416,2.10477,2946190.0
2006-10-02 18:54:00,2.10475,2.10479,2.10466,2.10466,20533648.0
2006-10-02 18:55:00,2.10466,2.10484,2.10466,2.10473,6434929.0
2006-10-02 18:56:00,2.10469,2.10469,2.10441,2.10447,351465.0
2006-10-02 18:57:00,2.10439,2.10456,2.10432,2.10451,13182837.0
2006-10-02 18:58:00,2.10459,2.10469,2.10453,2.10466,4267796.0
2006-10-02 18:59:00,2.10453,2.10453,2.10392,2.10392,1572892.0
2006-10-02 19:00:00,2.10385,2.10431,2.10361,2.10431,10377156.0
2006-10-02 19:01:00,2.10428,2.10455,2.10424,2.10454,7461800.0
2006-10-02 19:02:00,2.10458,2.10479,2.10457,2.10479,8176680.0
2006-10-02 19:03:00,2.10479,2.10513,2.10479,2.10512,8945255.0
2006-10-02 19:04:00,2.10515,2.10553,2.10515,2.1054,2175839.0
2006-10-02 19:05:00,2.10533,2.10533,2.10513,2.10518,5014612.0
2006-10-02 19:06:00,2.10515,2.10515,2.10498,2.10498,4205561.0
2006-10-02 19:07:00,2.10491,2.10491,2.10466,2.1048,12140556.0
2006-10-02 19:08:00,2.1048,2.1048,2.10458,2.10458,10071281.0
2006-10-02 19:09:00,2.10462,2.10471,2.10454,2.10454,13089087.0
2006-10-02 19:10:00,2.10452,2.10474,2.10448,2.10474,3649212.0
2006-10-02 19:11:00,2.1048,2.10521,2.10479,2.10514,14979284.0
2006-10-02 19:12:00,2.1051,2.10516,2.10499,2.10499,3402306.0
2006-10-02 19:13:00,2.10496,2.10496,2.10473,2.10479,4375462.0
2006-10-02 19:14:00,2.10464,2.10464,2.10447,2.10459,11688630.0
2006-10-02 19:15:00,2.10451,2.10454,2.1044,2.10454,14008902.0
2006-10-02 19:16:00,2.10453,2.10453,2.10443,2.10452,11941415.0
2006-10-02 19:17:00,2.10462,2.105,2.10462,2.105,10896439.0
2006-10-02 19:18:00,2.10499,2.10499,2.10477,2.10477,242084.0
2006-10-02 19:19:00,2.10483,2.10483,2.10458,2.10458,1644965.0
2006-10-02 19:20:00,2.10446,2.10446,2.10432,2.10432,7554289.0
2006-10-02 19:21:00,2.1043,2.1043,2.1041,2.10423,6560948.0
2006-10-02 19:22:00,2.1043,2.10439,2.10421,2.10421,5751006.0
2006-10-02 19:23:00,2.10436,2.10439,2.10427,2.10432,1696759.0
2006-10-02 19:24:00,2.10435,2.10441,2.1043,2.10441,2126562.0
2006-10-02 19:25:00,2.10445,2.10465,2.10428,2.10465,2489651.0
2006-10-02 19:26:00,2.10464,2.10481,2.10462,2.10481,5773121.0
2006-10-02 19:27:00,2.10473,2.10473,2.10447,2.10447,2098995.0
2006-10-02 19:28:00,2.10453,2.10472,2.10452,2.10466,5765413.0
2006-10-02 19:29:00,2.10476,2.10484,2.1047,2.1047,15623543.0
2006-10-02 19:30:00,2.1048,2.10484,2.10471,2.10474,1493296.0
2006-10-02 19:31:00,2.10468,2.10468,2.10447,2.10447,2224930.0
2006-10-02 19:32:00,2.10424,2.10424,2.10384,2.10408,10255955.0
2006-10-02 19:33:00,2.10411,2.10424,2.10404,2.10424,803167.0
2006-10-02 19:34:00,2.10461,2.1048,2.10444,2.10444,5053437.0
2006-10-02 19:35:00,2.10434,2.10445,2.1042,2.10428,3447713.0
2006-10-02 19:36:00,2.10422,2.10422,2.10398,2.10398,3067987.0
2006-10-02 19:37:00,2.10391,2.10391,2.10371,2.10371,19162194.0
2006-10-02 19:38:00,2.1037,2.1037,2.10328,2.10331,5230502.0
2006-10-02 19:39:00,2.10329,2.10349,2.1032,2.1032,1513944.0
2006-10-02 19:40:00,2.10327,2.10346,2.10323,2.10346,14905153.0
2006-10-02 19:41:00,2.1034,2.1034,2.10326,2.10331,7121462.0
2006-10-02 19:42:00,2.10332,2.10334,2.10321,2.10322,4463184.0
2006-10-02 19:43:00,2.10321,2.10322,2.10304,2.10314,13799676.0
2006-10-02 19:44:00,2.10312,2.10331,2.10311,2.10331,4212133.0
2006-10-02 19:45:00,2.10326,2.10349,2.10326,2.10341,2066766.0
2006-10-02 19:46:00,2.10359,2.10377,2.10359,2.10377,9608589.0
2006-10-02 19:47:00,2.10371,2.10389,2.10371,2.10385,3209329.0
2006-10-02 19:48:00,2.10384,2.10389,2.10373,2.10377,9575671.0
2006-10-02 19:49:00,2.10369,2.10397,2.10369,2.10373,2418425.0
2006-10-02 19:50:00,2.10373,2.10373,2.10351,2.10352,3662000.0
2006-10-02 19:51:00,2.10348,2.10367,2.10326,2.10367,4559365.0
2006-10-02 19:52:00,2.10372,2.10372,2.10353,2.10355,5632072.0
2006-10-02 19:53:00,2.10362,2.10362,2.10332,2.10332,1663303.0
2006-10-02 19:54:00,2.10334,2.10334,2.10314,2.10315,3630810.0
2006-10-02 19:55:00,2.10327,2.10342,2.10327,2.10342,5619549.0
2006-10-02 19:56:00,2.10345,2.10355,2.10341,2.10355,3146476.0
2006-10-02 19:57:00,2.10354,2.10358,2.10332,2.10354,3382928.0
2006-10-02 19:58:00,2.10336,2.10347,2.10334,2.10347,2643828.0
2006-10-02 19:59:00,2.10337,2.10337,2.10323,2.10331,10483588.0
2006-10-02 20:00:00,2.10335,2.10349,2.10324,2.10349,4864953.0
2006-10-02 20:01:00,2.10349,2.10376,2.10349,2.10372,4451966.0
2006-10-02 20:02:00,2.10371,2.10386,2.10342,2.10379,3035241.0
2006-10-02 20:03:00,2.10388,2.1039,2.10381,2.10386,4070854.0
2006-10-02 20:04:00,2.10392,2.10392,2.10377,2.1038,8479661.0
2006-10-02 20:05:00,2.10374,2.10374,2.10361,2.10361,7599587.0
2006-10-02 20:06:00,2.10367,2.10376,2.10362,2.10362,14414068.0
2006-10-02 20:07:00,2.10368,2.10373,2.10356,2.10356,7636510.0
2006-10-02 20:08:00,2.10344,2.10368,2.10342,2.10365,1429322.0
2006-10-02 20:09:00,2.1035,2.10359,2.10344,2.10344,1094158.0
2006-10-02 20:10:00,2.10351,2.10363,2.10329,2.10363,7306898.0
2006-10-02 20:11:00,2.10386,2.10395,2.10367,2.10367,516697.0
2006-10-02 20:12:00,2.10354,2.10359,2.10345,2.10359,1582067.0
2006-10-02 20:13:00,2.10363,2.10373,2.10351,2.10373,6720735.0
2006-10-02 20:14:00,2.1038,2.1041,2.10372,2.1041,3369787.0
2006-10-02 20:15:00,2.10437,2.10457,2.10437,2.10454,4298283.0
2006-10-02 20:16:00,2.10462,2.10466,2.10435,2.10435,3008718.0
2006-10-02 20:17:00,2.10428,2.10428,2.10405,2.10406,3588471.0
2006-10-02 20:18:00,2.10407,2.10407,2.10393,2.104,764924.0
2006-10-02 20:19:00,2.10398,2.10407,2.10398,2.10407,1779141.0
2006-10-02 20:20:00,2.10407,2.10425,2.10404,2.10425,5197604.0
2006-10-02 20:21:00,2.10418,2.10422,2.10405,2.10422,1060562.0
2006-10-02 20:22:00,2.10418,2.10418,2.104,2.104,5639019.0
2006-10-02 20:23:00,2.10403,2.10425,2.10399,2.10425,6608895.0
2006-10-02 20:24:00,2.10428,2.10433,2.104,2.104,6515124.0
2006-10-02 20:25:00,2.10407,2.10413,2.10405,2.10408,10946585.0
2006-10-02 20:26:00,2.10418,2.10418,2.10378,2.10378,11088314.0
2006-10-02 20:27:00,2.10424,2.10458,2.10424,2.10458,11286060.0
2006-10-02 20:28:00,2.1045,2.1045,2.1044,2.10445,28293883.0
2006-10-02 20:29:00,2.10444,2.10458,2.1044,2.10458,803636.0
2006-10-02 20:30:00,2.10464,2.105,2.10459,2.10469,3518504.0
2006-10-02 20:31:00,2.10475,2.10475,2.10458,2.10458,4917768.0
2006-10-02 20:32:00,2.10463,2.10498,2.10463,2.10498,757551.0
2006-10-02 20:33:00,2.10496,2.10496,2.10466,2.10466,8437200.0
2006-10-02 20:34:00,2.10451,2.10451,2.10436,2.10436,6040139.0
2006-10-02 20:35:00,2.10436,2.10439,2.10407,2.10407,2107438.0
2006-10-02 20:36:00,2.10415,2.10417,2.10411,2.10411,4451157.0
2006-10-02 20:37:00,2.10398,2.10404,2.10383,2.10392,10968401.0
2006-10-02 20:38:00,2.1039,2.10394,2.10381,2.10389,4508667.0
2006-10-02 20:39:00,2.10394,2.10402,2.10394,2.10402,1251404.0
2006-10-02 20:40:00,2.10407,2.10407,2.10396,2.10403,3078112.0
2006-10-02 20:41:00,2.10403,2.10429,2.10403,2.10429,10249963.0
2006-10-02 20:42:00,2.1041,2.10418,2.10396,2.10418,3147979.0
2006-10-02 20:43:00,2.10431,2.10463,2.10431,2.10458,4030584.0
2006-10-02 20:44:00,2.10472,2.10472,2.10419,2.10452,4515676.0
2006-10-02 20:45:00,2.10439,2.10452,2.10439,2.10441,16432776.0
2006-10-02 20:46:00,2.10456,2.10469,2.10456,2.10457,6753560.0
2006-10-02 20:47:00,2.10469,2.10477,2.10453,2.10477,9816867.0
2006-10-02 20:48:00,2.10464,2.10464,2.10458,2.10458,925829.0
2006-10-02 20:49:00,2.10452,2.1047,2.10452,2.1047,771962.0
2006-10-02 20:50:00,2.10463,2.10517,2.10463,2.105,5917365.0
2006-10-02 20:51:00,2.10473,2.10473,2.10454,2.10454,1904563.0
2006-10-02 20:52:00,2.10469,2.10499,2.10469,2.10499,410767.0
2006-10-02 20:53:00,2.10504,2.10532,2.10504,2.10532,11222293.0
2006-10-02 20:54:00,2.10533,2.10535,2.10519,2.10524,1761582.0
2006-10-02 20:56:00,2.10539,2.10542,2.10517,2.10517,2212640.0
2006-10-02 20:57:00,2.10512,2.10529,2.10512,2.10529,4448899.0
2006-10-02 20:58:00,2.10518,2.10531,2.10511,2.10511,2623801.0
2006-10-02 20:59:00,2.10523,2.1054,2.10518,2.1054,5418330.0
2006-10-02 21:00:00,2.10544,2.10544,2.10508,2.10514,8658785.0
2006-10-02 21:01:00,2.1051,2.1051,2.10494,2.10508,26729318.0
2006-10-02 21:02:00,2.10498,2.1053,2.10498,2.1053,366396.0
2006-10-02 21:03:00,2.10533,2.10556,2.10533,2.10556,3139300.0
2006-10-02 21:05:00,2.10553,2.10553,2.10538,2.10538,1150445.0
2006-10-02 21:06:00,2.10529,2.10531,2.10529,2.10531,886934.0
2006-10-02 21:07:00,2.1052,2.1052,2.10481,2.10481,3439377.0
2006-10-02 21:08:00,2.10482,2.105,2.10473,2.105,14211617.0
2006-10-02 21:09:00,2.10501,2.10529,2.10499,2.10529,10443698.0
2006-10-02 21:10:00,2.10534,2.10569,2.10534,2.10562,462341.0
2006-10-02 21:11:00,2.10554,2.10556,2.10526,2.10538,1558378.0
2006-10-02 21:12:00,2.10528,2.10528,2.10516,2.10525,3917733.0
2006-10-02 21:13:00,2.1052,2.1052,2.10513,2.10513,3594715.0
2006-10-02 21:14:00,2.10508,2.1051,2.10455,2.10455,13429886.0
2006-10-02 21:15:00,2.10447,2.10471,2.10447,2.10469,5847899.0
2006-10-02 21:16:00,2.1046,2.10484,2.1046,2.10484,18224114.0
2006-10-02 21:18:00,2.10486,2.10486,2.10468,2.10468,2460837.0
2006-10-02 21:19:00,2.10446,2.10463,2.10437,2.10463,898779.0
2006-10-02 21:20:00,2.10467,2.10475,2.10459,2.10461,2609062.0
2006-10-02 21:21:00,2.10459,2.10469,2.10453,2.10459,714793.0
2006-10-02 21:22:00,2.10458,2.10458,2.10437,2.10446,1212920.0
2006-10-02 21:23:00,2.10442,2.10442,2.10438,2.10438,218365.0
2006-10-02 21:24:00,2.10436,2.10454,2.10436,2.10454,1673689.0
2006-10-02 21:25:00,2.10453,2.10453,2.10442,2.1045,629440.0
2006-10-02 21:26:00,2.10448,2.10448,2.10438,2.10438,1626234.0
2006-10-02 21:27:00,2.1044,2.1044,2.10425,2.10427,3313933.0
2006-10-02 21:28:00,2.10418,2.10434,2.10414,2.10414,2558867.0
2006-10-02 21:29:00,2.10421,2.10474,2.10421,2.10474,3503053.0
2006-10-02 21:30:00,2.10479,2.10484,2.10465,2.10484,7520149.0
2006-10-02 21:31:00,2.10496,2.10514,2.10496,2.10503,1048367.0
2006-10-02 21:32:00,2.10489,2.10515,2.10489,2.10515,2510426.0
2006-10-02 21:33:00,2.10507,2.1055,2.10507,2.1055,4524643.0
2006-10-02 21:34:00,2.10552,2.10552,2.10497,2.10497,13229760.0
2006-10-02 21:35:00,2.10492,2.10492,2.10456,2.10456,1995551.0
2006-10-02 21:36:00,2.10456,2.10478,2.10456,2.10472,1407744.0
2006-10-02 21:37:00,2.10467,2.10467,2.10442,2.10458,18322865.0
2006-10-02 21:38:00,2.10465,2.10478,2.10465,2.10466,2600607.0
2006-10-02 21:39:00,2.10471,2.10471,2.1045,2.10452,6088511.0
2006-10-02 21:40:00,2.10438,2.10438,2.10426,2.10431,2821330.0
2006-10-02 21:41:00,2.10432,2.10468,2.10423,2.10468,10019496.0
2006-10-02 21:42:00,2.10465,2.10465,2.10427,2.10452,3011181.0
2006-10-02 21:43:00,2.10453,2.10453,2.10414,2.10423,2701073.0
2006-10-02 21:44:00,2.10424,2.10453,2.10424,2.10453,8517673.0
2006-10-02 21:45:00,2.10455,2.10455,2.10451,2.10451,772337.0
2006-10-02 21:46:00,2.10453,2.10455,2.10435,2.10451,2013549.0
2006-10-02 21:47:00,2.1046,2.10469,2.10459,2.10459,8653502.0
2006-10-02 21:48:00,2.10455,2.10455,2.10442,2.10448,12628513.0
2006-10-02 21:49:00,2.10451,2.1047,2.10451,2.1047,811097.0
2006-10-02 21:50:00,2.10462,2.10487,2.10462,2.10464,5583138.0
2006-10-02 21:51:00,2.10444,2.10465,2.10439,2.10439,2104023.0
2006-10-02 21:52:00,2.10422,2.10436,2.10418,2.10436,34140513.0
2006-10-02 21:53:00,2.10434,2.10454,2.10434,2.10442,1162020.0
2006-10-02 21:54:00,2.10454,2.10485,2.10452,2.10485,2274379.0
2006-10-02 21:55:00,2.10483,2.10502,2.1048,2.1048,2199408.0
2006-10-02 21:56:00,2.10504,2.10504,2.10467,2.10467,1641628.0
2006-10-02 21:57:00,2.10465,2.10474,2.10447,2.10474,2182188.0
2006-10-02 21:58:00,2.10457,2.10457,2.10434,2.10437,1793753.0
2006-10-02 21:59:00,2.10428,2.10428,2.104,2.104,3945320.0
2006-10-02 22:00:00,2.10398,2.10431,2.10398,2.1043,4074583.0
2006-10-02 22:01:00,2.10449,2.1046,2.10439,2.10452,7949442.0
2006-10-02 22:02:00,2.10432,2.10442,2.10432,2.10433,10991471.0
2006-10-02 22:03:00,2.10436,2.10452,2.10436,2.10452,900523.0
2006-10-02 22:04:00,2.1044,2.1044,2.10405,2.10405,2152757.0
2006-10-02 22:05:00,2.10414,2.10417,2.10409,2.10414,5146445.0
2006-10-02 22:06:00,2.10411,2.10426,2.10411,2.10426,1530824.0
2006-10-02 22:07:00,2.10428,2.10428,2.10424,2.10427,2437572.0
2006-10-02 22:08:00,2.10437,2.10445,2.10436,2.10438,1536871.0
2006-10-02 22:09:00,2.10434,2.10434,2.1041,2.10431,3633885.0
2006-10-02 22:10:00,2.10427,2.10427,2.10406,2.10411,572819.0
2006-10-02 22:11:00,2.10426,2.10431,2.10417,2.10417,5063071.0
2006-10-02 22:13:00,2.10411,2.10415,2.10396,2.10396,2631054.0
2006-10-02 22:14:00,2.10395,2.10404,2.10395,2.10404,3726918.0
2006-10-02 22:15:00,2.10404,2.1041,2.10404,2.1041,2277065.0
2006-10-02 22:16:00,2.10412,2.10412,2.10388,2.10399,12055963.0
2006-10-02 22:17:00,2.10396,2.10418,2.10385,2.10418,15905702.0
2006-10-02 22:18:00,2.10427,2.10455,2.10427,2.1045,2244863.0
2006-10-02 22:19:00,2.10447,2.10447,2.10402,2.10402,5535360.0
2006-10-02 22:20:00,2.10415,2.10423,2.10385,2.10416,2455064.0
2006-10-02 22:21:00,2.10423,2.10444,2.10423,2.1043,1922429.0
2006-10-02 22:22:00,2.10433,2.10433,2.10409,2.10409,2198676.0
2006-10-02 22:23:00,2.10408,2.10411,2.10394,2.10394,2019089.0
2006-10-02 22:24:00,2.10388,2.10402,2.10376,2.10376,8487286.0
2006-10-02 22:25:00,2.10357,2.10375,2.10357,2.10375,1428742.0
2006-10-02 22:26:00,2.10372,2.10372,2.10346,2.10349,2729893.0
2006-10-02 22:27:00,2.10351,2.10351,2.10321,2.10333,9116095.0
2006-10-02 22:28:00,2.10339,2.10374,2.10339,2.10362,779094.0
2006-10-02 22:29:00,2.10379,2.10386,2.10367,2.10367,4566239.0
2006-10-02 22:30:00,2.10375,2.10396,2.10375,2.10393,1004502.0
2006-10-02 22:31:00,2.10398,2.10421,2.10398,2.10421,3015036.0
2006-10-02 22:32:00,2.1043,2.10434,2.1043,2.10434,702940.0
2006-10-02 22:33:00,2.10453,2.10453,2.10428,2.10431,5138152.0
2006-10-02 22:34:00,2.10435,2.10441,2.10433,2.10433,3444602.0
2006-10-02 22:35:00,2.10419,2.10439,2.10418,2.10432,2004627.0
2006-10-02 22:36:00,2.10433,2.10458,2.10433,2.10458,2851900.0
2006-10-02 22:37:00,2.10461,2.10498,2.10461,2.10485,2808349.0
2006-10-02 22:38:00,2.10493,2.10493,2.10474,2.10474,9560631.0
2006-10-02 22:39:00,2.10462,2.10462,2.10444,2.10456,2526322.0
2006-10-02 22:40:00,2.10449,2.10449,2.10416,2.10416,1590276.0
2006-10-02 22:41:00,2.10419,2.10419,2.10401,2.10413,1475266.0
2006-10-02 22:42:00,2.10422,2.10458,2.10422,2.10458,2443196.0
2006-10-02 22:43:00,2.10459,2.10493,2.10459,2.10493,4836010.0
2006-10-02 22:44:00,2.10492,2.10492,2.10463,2.10463,3483106.0
2006-10-02 22:45:00,2.10453,2.10454,2.10438,2.1044,7036811.0
2006-10-02 22:46:00,2.10437,2.10437,2.1041,2.1041,10745250.0
2006-10-02 22:47:00,2.1041,2.1041,2.10381,2.10381,1594706.0
2006-10-02 22:48:00,2.10388,2.1039,2.10349,2.10349,2693982.0
2006-10-02 22:49:00,2.10372,2.10372,2.10318,2.10318,1535765.0
2006-10-02 22:50:00,2.10327,2.1033,2.10314,2.1033,6797921.0
2006-10-02 22:51:00,2.10326,2.10338,2.10317,2.10338,5065242.0
2006-10-02 22:52:00,2.10351,2.10375,2.10351,2.10367,1634334.0
2006-10-02 22:53:00,2.10372,2.10372,2.10344,2.10344,7661549.0
2006-10-02 22:54:00,2.10389,2.10403,2.10389,2.1039,2543201.0
2006-10-02 22:55:00,2.10384,2.10384,2.10365,2.1038,985077.0
2006-10-02 22:56:00,2.10393,2.10416,2.10378,2.10416,3683788.0
2006-10-02 22:57:00,2.10426,2.10472,2.10425,2.10451,11761915.0
2006-10-02 22:58:00,2.10447,2.10447,2.10424,2.10424,8327656.0
2006-10-02 22:59:00,2.10428,2.10428,2.10413,2.10413,10946269.0
2006-10-02 23:00:00,2.10394,2.10403,2.10393,2.10397,1609705.0
2006-10-02 23:01:00,2.10379,2.10404,2.10378,2.10404,666157.0
2006-10-02 23:02:00,2.10391,2.104,2.10391,2.10393,1341501.0
2006-10-02 23:03:00,2.10389,2.10403,2.10374,2.10399,6194135.0
2006-10-02 23:04:00,2.1041,2.10438,2.1041,2.10438,4676502.0
2006-10-02 23:05:00,2.1044,2.10449,2.10418,2.10425,2630307.0
2006-10-02 23:06:00,2.10444,2.10457,2.10444,2.10456,16735072.0
2006-10-02 23:07:00,2.10464,2.10468,2.10449,2.10449,1574457.0
2006-10-02 23:08:00,2.10442,2.10442,2.10421,2.10428,1734132.0
2006-10-02 23:09:00,2.10435,2.1046,2.10433,2.1046,6872045.0
2006-10-02 23:10:00,2.10453,2.10456,2.10437,2.10437,9278571.0
2006-10-02 23:11:00,2.10436,2.10441,2.10436,2.10441,3176390.0
2006-10-02 23:12:00,2.10443,2.10446,2.10428,2.10435,2229254.0
2006-10-02 23:13:00,2.10442,2.10458,2.10434,2.10458,5891995.0
2006-10-02 23:14:00,2.10449,2.10482,2.10449,2.10482,24032925.0
2006-10-02 23:15:00,2.10488,2.10522,2.10488,2.10522,14503583.0
2006-10-02 23:16:00,2.10518,2.10518,2.10498,2.10502,15912708.0
2006-10-02 23:17:00,2.10496,2.10496,2.10479,2.10479,7793542.0
2006-10-02 23:18:00,2.1048,2.1048,2.10426,2.10434,20221139.0
2006-10-02 23:19:00,2.10431,2.10431,2.10409,2.10409,7095669.0
2006-10-02 23:20:00,2.10417,2.10417,2.10381,2.10381,1789765.0
2006-10-02 23:21:00,2.10389,2.10398,2.10371,2.10398,4759002.0
2006-10-02 23:22:00,2.10398,2.104,2.10373,2.10389,3829760.0
2006-10-02 23:23:00,2.10384,2.10388,2.10371,2.10379,6181736.0
2006-10-02 23:24:00,2.10384,2.10406,2.10384,2.10403,12182965.0
2006-10-02 23:25:00,2.10408,2.10424,2.10407,2.10424,3748293.0
2006-10-02 23:26:00,2.10425,2.10425,2.10407,2.10413,3997621.0
2006-10-02 23:27:00,2.10415,2.10425,2.10405,2.10405,6642683.0
2006-10-02 23:28:00,2.10402,2.10409,2.10402,2.10408,4138401.0
2006-10-02 23:29:00,2.10411,2.10413,2.10408,2.10409,9342110.0
2006-10-02 23:30:00,2.1039,2.1039,2.10357,2.10357,2130019.0
2006-10-02 23:31:00,2.10353,2.10361,2.10353,2.10361,254761.0
2006-10-02 23:32:00,2.10372,2.10372,2.10358,2.10358,2021218.0
2006-10-02 23:33:00,2.10366,2.10369,2.10361,2.10361,2735222.0
2006-10-02 23:34:00,2.10375,2.10394,2.10375,2.10394,2060434.0
2006-10-02 23:35:00,2.1039,2.1039,2.10358,2.10363,297733.0
2006-10-02 23:36:00,2.10367,2.10367,2.10354,2.1036,9504107.0
2006-10-02 23:37:00,2.10356,2.10356,2.10349,2.10349,856886.0
2006-10-02 23:38:00,2.10332,2.10362,2.10332,2.10362,4721953.0
2006-10-02 23:40:00,2.10373,2.10378,2.10365,2.10365,8931434.0
2006-10-02 23:42:00,2.10361,2.10372,2.10361,2.10372,284349.0
2006-10-02 23:43:00,2.10386,2.10399,2.10386,2.10399,451527.0
2006-10-02 23:44:00,2.10409,2.10436,2.10409,2.10418,2307352.0
2006-10-02 23:45:00,2.10428,2.10436,2.10427,2.10427,3522800.0
2006-10-02 23:46:00,2.10433,2.10438,2.10431,2.10431,4077044.0
2006-10-02 23:47:00,2.10425,2.10446,2.10423,2.10446,3160362.0
2006-10-02 23:48:00,2.10451,2.1046,2.1044,2.1044,7299249.0
2006-10-02 23:49:00,2.10449,2.10459,2.10438,2.10459,7977926.0
2006-10-02 23:50:00,2.10466,2.10472,2.10457,2.10472,3324579.0
2006-10-02 23:51:00,2.10489,2.10512,2.10482,2.10512,7758014.0
2006-10-02 23:52:00,2.10508,2.10508,2.10458,2.10489,5470190.0
2006-10-02 23:53:00,2.10486,2.10504,2.10486,2.10503,4596673.0
2006-10-02 23:54:00,2.10484,2.10484,2.10481,2.10481,1483221.0
2006-10-02 23:55:00,2.10464,2.10473,2.10453,2.10453,4322090.0
2006-10-02 23:56:00,2.10435,2.10467,2.10435,2.10467,3120604.0
2006-10-02 23:57:00,2.10466,2.10468,2.1042,2.10468,1336853.0
2006-10-02 23:58:00,2.10471,2.1049,2.10464,2.1049,6355715.0
2006-10-02 23:59:00,2.10489,2.10489,2.10456,2.10456,9936153.0
2006-10-03 00:00:00,2.10435,2.10444,2.10421,2.10444,2904880.0
2006-10-03 00:01:00,2.10447,2.10475,2.10447,2.10475,3682247.0
2006-10-03 00:02:00,2.1046,2.1046,2.10458,2.10458,2749276.0
2006-10-03 00:03:00,2.10457,2.10457,2.10438,2.10442,3903928.0
2006-10-03 00:04:00,2.10439,2.10439,2.10397,2.10397,4099737.0
2006-10-03 00:05:00,2.10396,2.10396,2.10376,2.10379,4129057.0
2006-10-03 00:06:00,2.1037,2.1037,2.10356,2.10362,1753275.0
2006-10-03 00:08:00,2.10363,2.10379,2.10355,2.10368,9793327.0
2006-10-03 00:11:00,2.10366,2.1037,2.10363,2.10365,5188367.0
2006-10-03 00:12:00,2.10357,2.10359,2.10341,2.10346,4638496.0
2006-10-03 00:13:00,2.10347,2.10356,2.10347,2.10356,1207028.0
2006-10-03 00:14:00,2.10364,2.10372,2.10364,2.10371,4272511.0
2006-10-03 00:15:00,2.10374,2.10395,2.10369,2.10389,11176495.0
2006-10-03 00:16:00,2.10406,2.10406,2.10393,2.10393,2196163.0
2006-10-03 00:17:00,2.10381,2.10381,2.10343,2.10343,11006223.0
2006-10-03 00:18:00,2.10347,2.10347,2.10326,2.1033,2412021.0
2006-10-03 00:20:00,2.10323,2.10342,2.10323,2.10341,594510.0
2006-10-03 00:21:00,2.10344,2.10378,2.10344,2.10368,3525276.0
2006-10-03 00:22:00,2.10378,2.10383,2.10375,2.10383,2801758.0
2006-10-03 00:23:00,2.10386,2.10395,2.10386,2.10395,145541.0
2006-10-03 00:24:00,2.10407,2.10407,2.10405,2.10405,7386575.0
2006-10-03 00:25:00,2.1041,2.10414,2.1041,2.10414,3444442.0
2006-10-03 00:26:00,2.10413,2.10413,2.10384,2.10385,6071548.0
2006-10-03 00:27:00,2.10372,2.10383,2.10368,2.10383,9700996.0
2006-10-03 00:28:00,2.10384,2.10404,2.10384,2.10399,5246313.0
2006-10-03 00:29:00,2.1039,2.1039,2.10361,2.10363,492146.0
2006-10-03 00:30:00,2.10349,2.10381,2.10349,2.10367,9536453.0
2006-10-03 00:31:00,2.1037,2.10392,2.1037,2.10385,4996551.0
2006-10-03 00:32:00,2.10387,2.10392,2.10377,2.10383,3705288.0
2006-10-03 00:33:00,2.10382,2.10386,2.10382,2.10382,6029645.0
2006-10-03 00:34:00,2.10383,2.1039,2.10383,2.1039,4245989.0
2006-10-03 00:35:00,2.10394,2.10397,2.10373,2.10373,473349.0
2006-10-03 00:36:00,2.1037,2.10384,2.10339,2.10384,8495471.0
2006-10-03 00:37:00,2.10388,2.10403,2.10388,2.10403,218175.0
2006-10-03 00:38:00,2.10394,2.10394,2.10378,2.10383,10055660.0
2006-10-03 00:40:00,2.10402,2.10425,2.10369,2.10425,2034739.0
2006-10-03 00:41:00,2.10416,2.10416,2.10381,2.10386,1258293.0
2006-10-03 00:43:00,2.1039,2.1039,2.10374,2.10382,1440585.0
2006-10-03 00:44:00,2.10377,2.10393,2.10376,2.10393,9788369.0
2006-10-03 00:45:00,2.10373,2.10383,2.10329,2.10349,9714800.0
2006-10-03 00:46:00,2.10329,2.10372,2.10329,2.10372,11290179.0
2006-10-03 00:47:00,2.10373,2.10373,2.1035,2.1035,3760725.0
2006-10-03 00:48:00,2.10356,2.10356,2.10332,2.10353,15894621.0
2006-10-03 00:49:00,2.1035,2.10369,2.1035,2.10369,2243991.0
2006-10-03 00:50:00,2.10375,2.10397,2.10375,2.10397,8812472.0
2006-10-03 00:51:00,2.10408,2.10408,2.10369,2.10381,2954212.0
2006-10-03 00:52:00,2.10379,2.1038,2.10366,2.10377,9884128.0
2006-10-03 00:53:00,2.10361,2.1039,2.10361,2.1039,26367151.0
2006-10-03 00:54:00,2.10395,2.10401,2.10387,2.10391,3387655.0
2006-10-03 00:55:00,2.10382,2.10398,2.1038,2.10393,2565159.0
2006-10-03 00:56:00,2.10413,2.1042,2.10401,2.10416,2225514.0
2006-10-03 00:58:00,2.10414,2.10414,2.10402,2.10402,9055689.0
2006-10-03 00:59:00,2.10401,2.10409,2.1039,2.10409,10464972.0
2006-10-03 01:00:00,2.10403,2.10415,2.10403,2.1041,6619867.0
2006-10-03 01:02:00,2.10413,2.10421,2.1041,2.10416,4915637.0
2006-10-03 01:03:00,2.10406,2.10426,2.10405,2.10426,8189214.0
2006-10-03 01:05:00,2.10431,2.10434,2.10412,2.10412,8430400.0
2006-10-03 01:06:00,2.10405,2.10405,2.10385,2.10388,6067477.0
2006-10-03 01:07:00,2.10389,2.10411,2.10389,2.10411,2007826.0
2006-10-03 01:09:00,2.10418,2.1042,2.10395,2.1042,5829166.0
2006-10-03 01:10:00,2.10421,2.10441,2.10413,2.10441,10113107.0
2006-10-03 01:11:00,2.10447,2.10447,2.10382,2.10382,13400163.0
2006-10-03 01:12:00,2.10388,2.10388,2.10377,2.10377,4182682.0
2006-10-03 01:13:00,2.10376,2.10389,2.10372,2.10384,1436762.0
2006-10-03 01:14:00,2.10363,2.10391,2.10363,2.10371,3432159.0
2006-10-03 01:15:00,2.10364,2.10386,2.10364,2.10386,9319368.0
2006-10-03 01:16:00,2.10397,2.10401,2.10397,2.10401,5964476.0
2006-10-03 01:17:00,2.10397,2.104,2.10395,2.104,8520155.0
2006-10-03 01:18:00,2.10402,2.10402,2.10386,2.10388,2365636.0
2006-10-03 01:19:00,2.10394,2.10394,2.10388,2.10391,17159833.0
2006-10-03 01:21:00,2.10383,2.10383,2.10363,2.1037,2756879.0
2006-10-03 01:23:00,2.10384,2.10384,2.10369,2.10376,12946706.0
2006-10-03 01:24:00,2.10381,2.10383,2.10369,2.10374,1772172.0
2006-10-03 01:25:00,2.10383,2.10398,2.10378,2.10395,2758798.0
2006-10-03 01:26:00,2.10396,2.10425,2.10396,2.10417,11746104.0
2006-10-03 01:27:00,2.10421,2.10421,2.1041,2.1042,2594570.0
2006-10-03 01:30:00,2.10407,2.10407,2.10391,2.10391,66816.0
2006-10-03 01:32:00,2.10403,2.1041,2.10403,2.1041,1071668.0
2006-10-03 01:33:00,2.10409,2.10409,2.10395,2.10395,2905106.0
2006-10-03 01:34:00,2.10395,2.10396,2.10388,2.10388,3333101.0
2006-10-03 01:35:00,2.10378,2.1039,2.10368,2.1039,11689032.0
2006-10-03 01:37:00,2.10396,2.10404,2.10385,2.10404,3363436.0
2006-10-03 01:38:00,2.10401,2.10401,2.10356,2.10366,8313977.0
2006-10-03 01:39:00,2.10366,2.10375,2.10366,2.10375,3288241.0
2006-10-03 01:42:00,2.10381,2.10389,2.10373,2.10389,1969705.0
2006-10-03 01:43:00,2.10393,2.10406,2.10393,2.10404,4124417.0
2006-10-03 01:44:00,2.10393,2.10401,2.10393,2.10394,3621076.0
2006-10-03 01:45:00,2.1039,2.10419,2.1039,2.10419,1545667.0
2006-10-03 01:46:00,2.10408,2.10426,2.10408,2.10421,2354221.0
2006-10-03 01:47:00,2.10418,2.1043,2.1041,2.1041,1214420.0
2006-10-03 01:48:00,2.10392,2.10411,2.10378,2.10411,5167680.0
2006-10-03 01:50:00,2.10408,2.10408,2.10393,2.10393,1507931.0
2006-10-03 01:52:00,2.10401,2.10409,2.10393,2.10409,6301019.0
2006-10-03 01:53:00,2.10407,2.1042,2.10407,2.1042,1445551.0
2006-10-03 01:54:00,2.10415,2.10415,2.10396,2.10412,8246951.0
2006-10-03 01:55:00,2.10408,2.10436,2.10408,2.10436,4501470.0
2006-10-03 01:56:00,2.10441,2.10465,2.10427,2.10465,533297.0
2006-10-03 01:57:00,2.10466,2.10494,2.10461,2.10494,4207902.0
2006-10-03 01:58:00,2.10495,2.10495,2.10464,2.10466,4717035.0
2006-10-03 01:59:00,2.10466,2.10466,2.10434,2.10434,1819532.0
2006-10-03 02:00:00,2.10433,2.10469,2.10433,2.10469,1705436.0
2006-10-03 02:01:00,2.10455,2.10497,2.10455,2.10497,1177073.0
2006-10-03 02:02:00,2.10489,2.10493,2.10464,2.1047,7539577.0
2006-10-03 02:03:00,2.10469,2.10469,2.10451,2.10461,506118.0
2006-10-03 02:04:00,2.10457,2.10457,2.10427,2.10427,4380569.0
2006-10-03 02:05:00,2.1042,2.1043,2.10416,2.10416,8342052.0
2006-10-03 02:06:00,2.10415,2.10422,2.10415,2.10417,1372533.0
2006-10-03 02:07:00,2.10423,2.1045,2.10416,2.1045,6678347.0
2006-10-03 02:08:00,2.10472,2.10472,2.10462,2.10462,142520.0
2006-10-03 02:09:00,2.10454,2.10459,2.10448,2.10448,1375098.0
2006-10-03 02:10:00,2.10442,2.10442,2.10268,2.10406,13155748.0
2006-10-03 02:13:00,2.10401,2.10401,2.1038,2.1038,2007832.0
2006-10-03 02:14:00,2.10394,2.10394,2.10378,2.10378,1588557.0
2006-10-03 02:15:00,2.1039,2.10418,2.1039,2.10418,3889866.0
2006-10-03 02:16:00,2.10431,2.10448,2.10301,2.10448,8419580.0
2006-10-03 02:17:00,2.10438,2.10438,2.10396,2.10396,2101245.0
2006-10-03 02:18:00,2.10397,2.10397,2.10378,2.10389,1472007.0
2006-10-03 02:19:00,2.10398,2.1041,2.10398,2.1041,643223.0
2006-10-03 02:20:00,2.1041,2.10418,2.1041,2.10413,3651978.0
2006-10-03 02:21:00,2.10421,2.10426,2.10421,2.10426,3145416.0
2006-10-03 02:22:00,2.10425,2.10425,2.1041,2.10413,5063010.0
2006-10-03 02:23:00,2.10396,2.10396,2.10353,2.10353,3412076.0
2006-10-03 02:24:00,2.10355,2.10368,2.10353,2.10368,11274143.0
2006-10-03 02:25:00,2.10378,2.10378,2.10372,2.10373,3126150.0
2006-10-03 02:27:00,2.10375,2.10375,2.10358,2.10358,1117603.0
2006-10-03 02:28:00,2.10358,2.10375,2.10348,2.10375,1545503.0
2006-10-03 02:29:00,2.10388,2.10417,2.10388,2.10406,5177789.0
2006-10-03 02:30:00,2.10403,2.10413,2.10392,2.10392,8233859.0
2006-10-03 02:31:00,2.10396,2.10396,2.10381,2.10386,13923062.0
2006-10-03 02:32:00,2.1039,2.1039,2.10377,2.10386,2855569.0
2006-10-03 02:33:00,2.10378,2.10388,2.10368,2.10368,11577078.0
2006-10-03 02:34:00,2.10375,2.10405,2.10374,2.10405,2550662.0
2006-10-03 02:35:00,2.10393,2.10429,2.10393,2.10429,1454801.0
2006-10-03 02:36:00,2.10431,2.1045,2.10425,2.1045,2623389.0
2006-10-03 02:37:00,2.10456,2.10456,2.10416,2.10419,6208598.0
2006-10-03 02:38:00,2.10407,2.10419,2.10398,2.10419,2917642.0
2006-10-03 02:39:00,2.10426,2.10426,2.10408,2.10413,9292488.0
2006-10-03 02:40:00,2.10425,2.10425,2.10415,2.10422,17135842.0
2006-10-03 02:41:00,2.10412,2.10428,2.10401,2.10428,2182320.0
2006-10-03 02:42:00,2.10434,2.10444,2.10428,2.10444,7024042.0
2006-10-03 02:43:00,2.10448,2.10453,2.10444,2.10444,947938.0
2006-10-03 02:44:00,2.10444,2.10444,2.1043,2.10431,9684473.0
2006-10-03 02:45:00,2.10439,2.10458,2.10404,2.10458,4571955.0
2006-10-03 02:46:00,2.10455,2.10455,2.10436,2.10438,1404458.0
2006-10-03 02:47:00,2.10444,2.10462,2.10438,2.10459,5858975.0
2006-10-03 02:48:00,2.10449,2.1045,2.10428,2.10438,12224195.0
2006-10-03 02:49:00,2.10439,2.10472,2.10439,2.10472,5861458.0
2006-10-03 02:50:00,2.10472,2.10472,2.10446,2.10458,5736802.0
2006-10-03 02:51:00,2.10445,2.10447,2.10429,2.10432,773039.0
2006-10-03 02:52:00,2.10429,2.10429,2.10414,2.10414,2088222.0
2006-10-03 02:53:00,2.10414,2.10414,2.10367,2.10375,5812317.0
2006-10-03 02:54:00,2.10371,2.1038,2.10354,2.1038,9169070.0
2006-10-03 02:55:00,2.10379,2.10381,2.10374,2.10374,3187777.0
2006-10-03 02:56:00,2.10371,2.10371,2.1036,2.1036,6837630.0
2006-10-03 02:59:00,2.10357,2.10357,2.1033,2.1033,6163750.0
2006-10-03 03:00:00,2.10341,2.10349,2.10332,2.10349,11122301.0
2006-10-03 03:01:00,2.10358,2.10379,2.10358,2.10379,9705990.0
2006-10-03 03:02:00,2.10372,2.10382,2.10372,2.10382,3784479.0
2006-10-03 03:03:00,2.10382,2.10386,2.10367,2.1038,2304322.0
2006-10-03 03:04:00,2.10361,2.10369,2.1036,2.1036,2388193.0
2006-10-03 03:05:00,2.10361,2.10361,2.10348,2.1035,3090926.0
2006-10-03 03:06:00,2.10351,2.10375,2.10351,2.10375,25552040.0
2006-10-03 03:07:00,2.10378,2.10415,2.10378,2.10415,976373.0
2006-10-03 03:08:00,2.10391,2.10391,2.10372,2.10372,717074.0
2006-10-03 03:09:00,2.10372,2.10384,2.10372,2.10378,9796574.0
2006-10-03 03:10:00,2.10372,2.10376,2.10372,2.10376,2044452.0
2006-10-03 03:12:00,2.10372,2.10385,2.10372,2.10385,3967428.0
2006-10-03 03:13:00,2.10379,2.10386,2.10365,2.10365,11968810.0
2006-10-03 03:14:00,2.10375,2.10386,2.10339,2.10371,9263659.0
2006-10-03 03:15:00,2.10384,2.10384,2.10376,2.10378,10268957.0
2006-10-03 03:16:00,2.10376,2.10376,2.10345,2.10365,1507045.0
2006-10-03 03:17:00,2.10361,2.10361,2.10358,2.10358,3049090.0
2006-10-03 03:18:00,2.10366,2.10381,2.10361,2.10381,1217979.0
2006-10-03 03:20:00,2.10372,2.10384,2.10372,2.10377,6855727.0
2006-10-03 03:21:00,2.10368,2.10382,2.10368,2.10382,11119827.0
2006-10-03 03:22:00,2.10391,2.10413,2.10373,2.10413,1456113.0
2006-10-03 03:23:00,2.10408,2.10408,2.10352,2.10384,8874407.0
2006-10-03 03:24:00,2.10386,2.10417,2.10386,2.10417,460009.0
2006-10-03 03:25:00,2.1042,2.10439,2.1042,2.10439,11668318.0
2006-10-03 03:26:00,2.10439,2.10439,2.10419,2.10419,6019411.0
2006-10-03 03:28:00,2.10431,2.10464,2.10431,2.10454,1393579.0
2006-10-03 03:29:00,2.10455,2.10455,2.10431,2.10431,2700950.0
2006-10-03 03:30:00,2.1044,2.1044,2.10425,2.10437,542429.0
2006-10-03 03:31:00,2.10431,2.10431,2.10413,2.10413,4855899.0
2006-10-03 03:32:00,2.1041,2.1041,2.10383,2.10385,10435668.0
2006-10-03 03:33:00,2.10395,2.10395,2.10364,2.10377,5784630.0
2006-10-03 03:34:00,2.10377,2.10377,2.1037,2.1037,2053351.0
2006-10-03 03:35:00,2.10362,2.10362,2.10361,2.10361,7067140.0
2006-10-03 03:36:00,2.10366,2.10366,2.10364,2.10364,135186.0
2006-10-03 03:37:00,2.10367,2.10384,2.10367,2.10384,1190143.0
2006-10-03 03:38:00,2.10369,2.1037,2.10341,2.10341,3639933.0
2006-10-03 03:39:00,2.10347,2.10376,2.10347,2.10367,587171.0
2006-10-03 03:40:00,2.10377,2.10401,2.10372,2.10401,2104640.0
2006-10-03 03:41:00,2.10389,2.10389,2.10353,2.10374,2337456.0
2006-10-03 03:42:00,2.10358,2.10367,2.10348,2.10365,10861762.0
2006-10-03 03:43:00,2.10371,2.10378,2.10371,2.10378,2110477.0
2006-10-03 03:44:00,2.10367,2.10386,2.10356,2.10386,4128809.0
2006-10-03 03:45:00,2.10379,2.10416,2.10379,2.10416,2106093.0
2006-10-03 03:46:00,2.10402,2.10427,2.10402,2.10417,635863.0
2006-10-03 03:47:00,2.10415,2.10415,2.10391,2.10391,4286568.0
2006-10-03 03:48:00,2.10396,2.10396,2.10375,2.10375,5196159.0
2006-10-03 03:50:00,2.10375,2.10375,2.10357,2.10364,16715847.0
2006-10-03 03:51:00,2.10365,2.10377,2.10361,2.1037,10224816.0
2006-10-03 03:52:00,2.10382,2.10384,2.10372,2.10372,2331486.0
2006-10-03 03:53:00,2.10385,2.10387,2.10368,2.10373,1855710.0
2006-10-03 03:54:00,2.10381,2.10385,2.10371,2.10385,4443668.0
2006-10-03 03:55:00,2.10386,2.10393,2.10386,2.10393,893836.0
2006-10-03 03:56:00,2.10398,2.10404,2.10391,2.10401,3594779.0
2006-10-03 03:57:00,2.10396,2.10396,2.10388,2.10388,2826729.0
2006-10-03 03:58:00,2.10392,2.10392,2.10375,2.10388,3169881.0
2006-10-03 03:59:00,2.1039,2.10408,2.1039,2.10408,1805605.0
2006-10-03 04:00:00,2.10401,2.10401,2.10358,2.10382,9687194.0
2006-10-03 04:01:00,2.10378,2.10378,2.10357,2.10364,6097780.0
2006-10-03 04:02:00,2.10367,2.10378,2.10359,2.10378,690670.0
2006-10-03 04:03:00,2.10375,2.10375,2.10343,2.10351,2875603.0
2006-10-03 04:04:00,2.10355,2.10358,2.10341,2.10341,3953611.0
2006-10-03 04:06:00,2.10352,2.10352,2.10331,2.1034,4839112.0
2006-10-03 04:07:00,2.10344,2.10359,2.10308,2.10359,5412279.0
2006-10-03 04:08:00,2.10356,2.10366,2.10356,2.1036,246150.0
2006-10-03 04:09:00,2.10373,2.10393,2.10367,2.10393,6587267.0
2006-10-03 04:10:00,2.10383,2.10383,2.10355,2.10368,8507970.0
2006-10-03 04:11:00,2.10352,2.1037,2.10352,2.10369,7370747.0
2006-10-03 04:12:00,2.10376,2.10384,2.10376,2.10384,580868.0
2006-10-03 04:13:00,2.10388,2.10405,2.10388,2.10405,3781613.0
2006-10-03 04:14:00,2.10404,2.10414,2.10393,2.10414,3551927.0
2006-10-03 04:15:00,2.10412,2.10412,2.1039,2.10392,2333723.0
2006-10-03 04:16:00,2.10402,2.1041,2.10402,2.1041,420926.0
2006-10-03 04:17:00,2.10407,2.10412,2.10403,2.10403,267976.0
2006-10-03 04:19:00,2.10407,2.10415,2.104,2.10415,8451396.0
2006-10-03 04:21:00,2.10416,2.10424,2.10411,2.10411,3638977.0
2006-10-03 04:22:00,2.10422,2.10422,2.10419,2.10419,891568.0
2006-10-03 04:23:00,2.10413,2.10413,2.10394,2.10398,9962377.0
2006-10-03 04:24:00,2.10392,2.10425,2.10392,2.10425,288082.0
2006-10-03 04:25:00,2.1043,2.10433,2.10422,2.10422,2323931.0
2006-10-03 04:26:00,2.1041,2.10418,2.1041,2.10411,2896866.0
2006-10-03 04:27:00,2.10419,2.10419,2.1041,2.10416,552391.0
2006-10-03 04:28:00,2.10413,2.10414,2.10413,2.10414,243023.0
2006-10-03 04:29:00,2.1042,2.10439,2.10414,2.10439,500969.0
2006-10-03 04:30:00,2.10451,2.10451,2.10411,2.10411,8979343.0
2006-10-03 04:31:00,2.10399,2.10399,2.1038,2.1038,3382382.0
2006-10-03 04:32:00,2.10382,2.10401,2.10381,2.10399,6512434.0
2006-10-03 04:33:00,2.10398,2.104,2.10383,2.104,4232974.0
2006-10-03 04:34:00,2.104,2.10406,2.10389,2.10406,3426854.0
2006-10-03 04:35:00,2.10405,2.10415,2.10398,2.10398,12349686.0
2006-10-03 04:36:00,2.10398,2.10404,2.10384,2.10399,9159595.0
2006-10-03 04:37:00,2.10405,2.1041,2.10403,2.10406,3746133.0
2006-10-03 04:38:00,2.10407,2.10408,2.10386,2.10403,3262931.0
2006-10-03 04:39:00,2.10388,2.10394,2.10375,2.1039,1856411.0
2006-10-03 04:40:00,2.10382,2.10395,2.10382,2.10392,6525953.0
2006-10-03 04:41:00,2.10392,2.10395,2.10379,2.10386,19243565.0
2006-10-03 04:42:00,2.10383,2.10383,2.10382,2.10382,2700264.0
2006-10-03 04:43:00,2.10386,2.10412,2.10383,2.10412,4830813.0
2006-10-03 04:44:00,2.10408,2.10408,2.10382,2.10384,14265190.0
2006-10-03 04:46:00,2.1038,2.10406,2.1038,2.10406,5740647.0
2006-10-03 04:49:00,2.10414,2.10414,2.10375,2.10375,9105565.0
2006-10-03 04:50:00,2.1038,2.1038,2.10355,2.10372,7150932.0
2006-10-03 04:51:00,2.10376,2.10398,2.10376,2.10398,1830217.0
2006-10-03 04:52:00,2.10398,2.1041,2.10398,2.10408,1677629.0
2006-10-03 04:54:00,2.10412,2.10418,2.10404,2.10404,2512952.0
2006-10-03 04:56:00,2.10396,2.1041,2.10387,2.1041,6049553.0
2006-10-03 04:57:00,2.1041,2.1041,2.10391,2.10391,1260929.0
2006-10-03 04:59:00,2.10402,2.10402,2.10384,2.10384,1472334.0
2006-10-03 05:00:00,2.10405,2.1041,2.10398,2.1041,8633127.0
2006-10-03 05:01:00,2.10413,2.10439,2.10409,2.10439,1064877.0
2006-10-03 05:02:00,2.10442,2.10442,2.10405,2.10421,11240698.0
2006-10-03 05:03:00,2.10416,2.10424,2.10403,2.10424,3490749.0
2006-10-03 05:04:00,2.1042,2.10448,2.10416,2.10448,897728.0
2006-10-03 05:05:00,2.10454,2.10467,2.10454,2.10467,2403556.0
2006-10-03 05:06:00,2.10424,2.10453,2.10424,2.10453,7661549.0
2006-10-03 05:07:00,2.1047,2.10485,2.1047,2.10485,1570427.0
2006-10-03 05:08:00,2.10488,2.10518,2.10488,2.10508,37684839.0
2006-10-03 05:09:00,2.10507,2.10507,2.10463,2.10482,6287966.0
2006-10-03 05:10:00,2.10471,2.10484,2.1047,2.1047,1691931.0
2006-10-03 05:11:00,2.10449,2.10471,2.10449,2.1047,2723946.0
2006-10-03 05:12:00,2.10463,2.10477,2.10463,2.10471,799227.0
2006-10-03 05:13:00,2.10468,2.10496,2.10466,2.10496,8886343.0
2006-10-03 05:14:00,2.10507,2.10517,2.10504,2.10505,7505130.0
2006-10-03 05:15:00,2.10515,2.10528,2.10508,2.10528,3865823.0
2006-10-03 05:16:00,2.10532,2.10547,2.10523,2.10547,4887000.0
2006-10-03 05:17:00,2.10549,2.10556,2.10537,2.10556,2551107.0
2006-10-03 05:18:00,2.10554,2.10563,2.10544,2.10563,1502460.0
2006-10-03 05:19:00,2.10561,2.10561,2.10536,2.10536,1507185.0
2006-10-03 05:20:00,2.10538,2.10547,2.10525,2.10547,2418227.0
2006-10-03 05:21:00,2.10552,2.10567,2.10552,2.10557,633054.0
2006-10-03 05:22:00,2.10568,2.10572,2.10546,2.10546,4320716.0
2006-10-03 05:23:00,2.10537,2.10537,2.10522,2.10522,2859335.0
2006-10-03 05:24:00,2.10521,2.10522,2.10503,2.10513,1182542.0
2006-10-03 05:25:00,2.10514,2.10524,2.10514,2.10518,3465044.0
2006-10-03 05:26:00,2.10505,2.10505,2.10482,2.10496,4972085.0
2006-10-03 05:27:00,2.105,2.105,2.10494,2.10495,596717.0
2006-10-03 05:28:00,2.10492,2.10501,2.10492,2.10499,3280065.0
2006-10-03 05:29:00,2.10497,2.10505,2.10497,2.10498,955667.0
2006-10-03 05:30:00,2.10491,2.10499,2.10491,2.10492,4775899.0
2006-10-03 05:31:00,2.10481,2.10519,2.10481,2.10492,749273.0
2006-10-03 05:32:00,2.10485,2.10485,2.10461,2.10479,9007109.0
2006-10-03 05:33:00,2.10475,2.10502,2.1047,2.10502,2967919.0
2006-10-03 05:34:00,2.10502,2.10524,2.10502,2.10524,10129828.0
2006-10-03 05:35:00,2.10527,2.10527,2.10489,2.10489,8560911.0
2006-10-03 05:36:00,2.1049,2.10496,2.10476,2.10476,1841394.0
2006-10-03 05:37:00,2.10475,2.10486,2.10475,2.10482,2207062.0
2006-10-03 05:38:00,2.10474,2.10486,2.10469,2.10486,1922814.0
2006-10-03 05:39:00,2.10482,2.10482,2.10443,2.10443,146847.0
2006-10-03 05:40:00,2.10474,2.1049,2.10467,2.1049,5462706.0
2006-10-03 05:41:00,2.10488,2.10499,2.10482,2.10496,2741311.0
2006-10-03 05:42:00,2.10484,2.10486,2.10471,2.10486,15466456.0
2006-10-03 05:43:00,2.10485,2.10495,2.10468,2.10495,9728965.0
2006-10-03 05:44:00,2.10495,2.1051,2.10495,2.10503,9774210.0
2006-10-03 05:45:00,2.1052,2.1052,2.10492,2.10492,3570870.0
2006-10-03 05:46:00,2.10492,2.10492,2.10464,2.10464,2444764.0
2006-10-03 05:47:00,2.10465,2.10474,2.10465,2.10473,1237177.0
2006-10-03 05:48:00,2.10476,2.10485,2.10476,2.10485,7829830.0
2006-10-03 05:49:00,2.10476,2.10483,2.10471,2.10483,587325.0
2006-10-03 05:50:00,2.10484,2.1049,2.10472,2.1049,1082677.0
2006-10-03 05:51:00,2.10483,2.10483,2.10464,2.10467,1479040.0
2006-10-03 05:52:00,2.1046,2.10465,2.10457,2.10465,2399187.0
2006-10-03 05:53:00,2.10462,2.10468,2.10454,2.10462,1664482.0
2006-10-03 05:54:00,2.10458,2.105,2.10458,2.105,28744463.0
2006-10-03 05:55:00,2.10502,2.10528,2.10502,2.10528,29566451.0
2006-10-03 05:56:00,2.10531,2.10556,2.10531,2.1055,2491197.0
2006-10-03 05:57:00,2.10551,2.10551,2.10525,2.10525,10936787.0
2006-10-03 05:58:00,2.10532,2.10534,2.10509,2.10519,8052513.0
2006-10-03 05:59:00,2.10501,2.10512,2.10488,2.10488,3780463.0
2006-10-03 06:00:00,2.10495,2.10512,2.10495,2.10508,5776657.0
2006-10-03 06:01:00,2.10509,2.10542,2.10509,2.10542,7605201.0
2006-10-03 06:02:00,2.10537,2.10537,2.10512,2.10512,2240441.0
2006-10-03 06:03:00,2.10532,2.1055,2.10527,2.10527,7405771.0
2006-10-03 06:04:00,2.10499,2.10521,2.10494,2.10494,2024122.0
2006-10-03 06:05:00,2.10497,2.10498,2.10476,2.10476,2154175.0
2006-10-03 06:06:00,2.10464,2.10474,2.10457,2.10457,1160462.0
2006-10-03 06:07:00,2.10462,2.10464,2.1042,2.10423,31773394.0
2006-10-03 06:08:00,2.10422,2.1043,2.10416,2.10416,1384675.0
2006-10-03 06:10:00,2.10423,2.10434,2.10412,2.10432,806258.0
2006-10-03 06:11:00,2.10433,2.10433,2.10427,2.10427,12718817.0
2006-10-03 06:12:00,2.10421,2.10421,2.1041,2.10418,8403907.0
2006-10-03 06:13:00,2.10412,2.10421,2.10406,2.10413,1938527.0
2006-10-03 06:14:00,2.10414,2.1042,2.10414,2.1042,719055.0
2006-10-03 06:15:00,2.10418,2.10429,2.1041,2.10424,7880897.0
2006-10-03 06:16:00,2.10423,2.10423,2.10408,2.10414,2647850.0
2006-10-03 06:17:00,2.10411,2.10414,2.10394,2.10414,3083964.0
2006-10-03 06:18:00,2.10412,2.10412,2.10366,2.104,11518451.0
2006-10-03 06:19:00,2.10417,2.10422,2.10415,2.1042,13837068.0
2006-10-03 06:21:00,2.10424,2.10424,2.1039,2.1039,2816034.0
2006-10-03 06:22:00,2.10392,2.10407,2.10386,2.10407,17190042.0
2006-10-03 06:23:00,2.10413,2.10435,2.10413,2.10435,3853116.0
2006-10-03 06:24:00,2.10406,2.10406,2.10379,2.1039,2015912.0
2006-10-03 06:25:00,2.10378,2.10379,2.10364,2.10379,14190453.0
2006-10-03 06:26:00,2.10375,2.10389,2.10373,2.10375,4934313.0
2006-10-03 06:27:00,2.10391,2.10394,2.10383,2.10389,2771502.0
2006-10-03 06:28:00,2.104,2.104,2.10393,2.10393,201712.0
2006-10-03 06:29:00,2.10421,2.10421,2.10393,2.104,7332438.0
2006-10-03 06:30:00,2.10404,2.10404,2.10391,2.10391,3841911.0
2006-10-03 06:31:00,2.10395,2.10412,2.1039,2.10399,2593097.0
2006-10-03 06:32:00,2.10415,2.10433,2.10415,2.10433,26705590.0
2006-10-03 06:33:00,2.10435,2.10435,2.10406,2.1042,1598265.0
2006-10-03 06:34:00,2.10411,2.10433,2.10411,2.10433,1627637.0
2006-10-03 06:35:00,2.10431,2.10431,2.1042,2.1042,1640228.0
2006-10-03 06:36:00,2.10429,2.10443,2.10429,2.10443,3007808.0
2006-10-03 06:37:00,2.10434,2.10434,2.104,2.10405,1211345.0
2006-10-03 06:38:00,2.10399,2.10416,2.10393,2.10416,671355.0
2006-10-03 06:39:00,2.10418,2.10418,2.10404,2.10418,2386411.0
2006-10-03 06:40:00,2.10422,2.10432,2.10418,2.10427,841002.0
2006-10-03 06:41:00,2.10438,2.10441,2.10436,2.10436,2585455.0
2006-10-03 06:42:00,2.10431,2.10434,2.10414,2.10414,6936498.0
2006-10-03 06:43:00,2.10412,2.10415,2.10409,2.1041,16591510.0
2006-10-03 06:44:00,2.10425,2.10437,2.10422,2.10429,5555142.0
2006-10-03 06:45:00,2.10439,2.10443,2.10424,2.1044,14381976.0
2006-10-03 06:46:00,2.10444,2.10461,2.10438,2.10461,2949346.0
2006-10-03 06:47:00,2.1046,2.10481,2.1046,2.10481,7463611.0
2006-10-03 06:48:00,2.10475,2.10475,2.10442,2.10442,1533836.0
2006-10-03 06:49:00,2.1045,2.10459,2.10449,2.10459,462341.0
2006-10-03 06:51:00,2.10463,2.10463,2.10436,2.10436,14308918.0
2006-10-03 06:52:00,2.10416,2.10428,2.10416,2.10427,3134685.0
2006-10-03 06:53:00,2.10434,2.10439,2.10434,2.10439,907257.0
2006-10-03 06:54:00,2.1043,2.10462,2.1043,2.10462,4801902.0
2006-10-03 06:55:00,2.10461,2.10494,2.10461,2.10494,7215735.0
2006-10-03 06:56:00,2.10488,2.10488,2.1047,2.1047,7702761.0
2006-10-03 06:57:00,2.10467,2.10467,2.10446,2.10446,16282961.0
2006-10-03 06:58:00,2.10455,2.10455,2.10433,2.10448,28065223.0
2006-10-03 06:59:00,2.10453,2.10453,2.10435,2.10444,8572206.0
2006-10-03 07:00:00,2.10441,2.10453,2.1043,2.10453,5682569.0
2006-10-03 07:01:00,2.10442,2.10458,2.1043,2.1043,2726310.0
2006-10-03 07:03:00,2.10436,2.10452,2.10431,2.10452,2062683.0
2006-10-03 07:04:00,2.10449,2.10453,2.10445,2.10447,2443496.0
2006-10-03 07:05:00,2.1044,2.10459,2.1044,2.10454,1883641.0
2006-10-03 07:06:00,2.10456,2.10464,2.10452,2.10452,12142710.0
2006-10-03 07:08:00,2.10447,2.10454,2.10441,2.10449,1787819.0
2006-10-03 07:09:00,2.10461,2.10485,2.10455,2.10476,6099430.0
2006-10-03 07:11:00,2.10488,2.10507,2.10488,2.10507,16119597.0
2006-10-03 07:12:00,2.10515,2.10515,2.10493,2.10493,10689097.0
2006-10-03 07:13:00,2.10475,2.10505,2.10475,2.105,7440299.0
2006-10-03 07:14:00,2.10487,2.10502,2.10487,2.10493,16602118.0
2006-10-03 07:15:00,2.10507,2.10513,2.10469,2.10505,4985290.0
2006-10-03 07:16:00,2.10482,2.10495,2.10469,2.10495,3890525.0
2006-10-03 07:17:00,2.10504,2.10504,2.10489,2.10489,3271647.0
2006-10-03 07:18:00,2.10492,2.10492,2.10465,2.10485,10247913.0
2006-10-03 07:19:00,2.105,2.105,2.10491,2.105,3255882.0
2006-10-03 07:20:00,2.105,2.10524,2.105,2.10524,3149341.0
2006-10-03 07:21:00,2.10522,2.1056,2.10515,2.10542,2532148.0
2006-10-03 07:22:00,2.1055,2.1055,2.10518,2.10521,10689410.0
2006-10-03 07:23:00,2.10525,2.10525,2.10513,2.10516,4708226.0
2006-10-03 07:24:00,2.10506,2.10539,2.10506,2.10539,268696.0
2006-10-03 07:25:00,2.10533,2.10533,2.10513,2.10513,5834757.0
2006-10-03 07:26:00,2.10501,2.10501,2.10501,2.10501,6241103.0
2006-10-03 07:27:00,2.10498,2.10498,2.10468,2.10468,688670.0
2006-10-03 07:28:00,2.10471,2.10486,2.10471,2.1048,5251781.0
2006-10-03 07:29:00,2.1047,2.10507,2.1047,2.10507,6064149.0
2006-10-03 07:30:00,2.10508,2.10518,2.10507,2.10507,802273.0
2006-10-03 07:31:00,2.10505,2.10513,2.10505,2.10505,31081933.0
2006-10-03 07:32:00,2.10501,2.10501,2.10482,2.10488,10376078.0
2006-10-03 07:33:00,2.10494,2.10508,2.10494,2.10508,9674679.0
2006-10-03 07:34:00,2.10511,2.10529,2.10509,2.10529,1268448.0
2006-10-03 07:35:00,2.10531,2.10531,2.1051,2.10519,461171.0
2006-10-03 07:36:00,2.10511,2.10514,2.10499,2.10514,6298986.0
2006-10-03 07:37:00,2.10517,2.10538,2.10517,2.10536,5241212.0
2006-10-03 07:38:00,2.10542,2.10572,2.10542,2.10572,4779096.0
2006-10-03 07:39:00,2.10578,2.10578,2.1056,2.10565,20190545.0
2006-10-03 07:40:00,2.10565,2.1059,2.10565,2.1059,10130245.0
2006-10-03 07:41:00,2.10589,2.10619,2.10589,2.10616,1474412.0
2006-10-03 07:42:00,2.10621,2.10631,2.10609,2.10609,1888516.0
2006-10-03 07:43:00,2.10598,2.10608,2.10595,2.10595,5419894.0
2006-10-03 07:44:00,2.10586,2.10586,2.1057,2.1057,3871538.0
2006-10-03 07:45:00,2.10562,2.10562,2.10533,2.10537,3546768.0
2006-10-03 07:46:00,2.10533,2.10533,2.10506,2.10523,7052927.0
2006-10-03 07:47:00,2.10531,2.10556,2.10531,2.10556,1644561.0
2006-10-03 07:48:00,2.10547,2.10547,2.10532,2.10535,3311114.0
2006-10-03 07:49:00,2.10532,2.10532,2.10513,2.10519,7046868.0
2006-10-03 07:50:00,2.10503,2.10503,2.10478,2.10478,1080010.0
2006-10-03 07:51:00,2.10491,2.10496,2.10481,2.10486,1573796.0
2006-10-03 07:53:00,2.10486,2.10512,2.10486,2.10512,15475700.0
2006-10-03 07:54:00,2.10517,2.10544,2.10517,2.10544,8040190.0
2006-10-03 07:55:00,2.10546,2.10549,2.10536,2.10549,8695305.0
2006-10-03 07:56:00,2.10544,2.10552,2.1054,2.10552,3730622.0
2006-10-03 07:57:00,2.10541,2.10546,2.10506,2.10546,3740881.0
2006-10-03 07:58:00,2.10543,2.10543,2.10522,2.10522,4596290.0
2006-10-03 07:59:00,2.10533,2.1055,2.10531,2.10545,4663492.0
2006-10-03 08:00:00,2.10543,2.10554,2.10537,2.10547,11181300.0
2006-10-03 08:01:00,2.10543,2.10543,2.10507,2.10507,2335833.0
2006-10-03 08:02:00,2.10519,2.10519,2.10492,2.10502,3091690.0
2006-10-03 08:03:00,2.105,2.10506,2.1049,2.10499,3169295.0
2006-10-03 08:04:00,2.10499,2.10503,2.10499,2.10502,5606095.0
2006-10-03 08:05:00,2.105,2.10521,2.105,2.10521,18275751.0
2006-10-03 08:06:00,2.10516,2.10545,2.10516,2.10545,1822598.0
2006-10-03 08:07:00,2.10536,2.10558,2.10536,2.10558,5325838.0
2006-10-03 08:08:00,2.10552,2.1056,2.10552,2.10553,4861766.0
2006-10-03 08:09:00,2.10549,2.10549,2.10523,2.10523,3982165.0
2006-10-03 08:10:00,2.10513,2.10543,2.10513,2.10522,2406873.0
2006-10-03 08:11:00,2.10526,2.10526,2.10505,2.10516,8885284.0
2006-10-03 08:12:00,2.10513,2.10513,2.10474,2.10474,3433505.0
2006-10-03 08:13:00,2.10486,2.10497,2.10486,2.10487,10004780.0
2006-10-03 08:14:00,2.10466,2.10473,2.10442,2.10442,2211630.0
2006-10-03 08:15:00,2.10444,2.10444,2.10426,2.10428,4182437.0
2006-10-03 08:16:00,2.10437,2.10492,2.10434,2.10492,12677699.0
2006-10-03 08:17:00,2.10501,2.10501,2.10479,2.10479,4866626.0
2006-10-03 08:18:00,2.10463,2.10463,2.10442,2.10442,7069853.0
2006-10-03 08:19:00,2.10438,2.10438,2.10419,2.10431,15039000.0
2006-10-03 08:20:00,2.10426,2.10443,2.10426,2.10429,1639708.0
2006-10-03 08:21:00,2.10437,2.10441,2.10414,2.10414,5118409.0
2006-10-03 08:22:00,2.10402,2.10402,2.10397,2.10399,21036551.0
2006-10-03 08:23:00,2.10403,2.10408,2.10394,2.10394,3051205.0
2006-10-03 08:24:00,2.104,2.10418,2.10391,2.10418,3146585.0
2006-10-03 08:25:00,2.10427,2.10449,2.10427,2.10449,11984332.0
2006-10-03 08:26:00,2.10431,2.10439,2.10422,2.10429,824693.0
2006-10-03 08:27:00,2.10429,2.10429,2.10385,2.10406,10841389.0
2006-10-03 08:28:00,2.10412,2.10449,2.10401,2.10449,960833.0
2006-10-03 08:29:00,2.10447,2.10447,2.10425,2.10435,1656641.0
2006-10-03 08:30:00,2.10423,2.10423,2.10396,2.10402,16743697.0
2006-10-03 08:31:00,2.10393,2.10418,2.10384,2.10384,6000013.0
2006-10-03 08:32:00,2.10381,2.10403,2.10381,2.10403,2249726.0
2006-10-03 08:33:00,2.10399,2.10399,2.10369,2.10396,5805090.0
2006-10-03 08:34:00,2.10413,2.10422,2.10404,2.10422,2348062.0
2006-10-03 08:35:00,2.1042,2.1042,2.10406,2.10415,2173954.0
2006-10-03 08:36:00,2.10414,2.10483,2.10414,2.10483,1581323.0
2006-10-03 08:37:00,2.10464,2.10477,2.10444,2.10444,5418321.0
2006-10-03 08:38:00,2.10446,2.10478,2.10446,2.10469,7008811.0
2006-10-03 08:39:00,2.10474,2.105,2.10474,2.10498,7686496.0
2006-10-03 08:40:00,2.10492,2.10498,2.10478,2.10498,1634180.0
2006-10-03 08:41:00,2.10497,2.10534,2.10491,2.10534,5348085.0
2006-10-03 08:42:00,2.10534,2.10534,2.10514,2.10514,10329356.0
2006-10-03 08:43:00,2.1051,2.10513,2.105,2.105,11134187.0
2006-10-03 08:44:00,2.10479,2.10525,2.10479,2.10525,14846231.0
2006-10-03 08:45:00,2.10548,2.1056,2.10537,2.10537,11940574.0
2006-10-03 08:46:00,2.10554,2.10554,2.10523,2.10523,4221790.0
2006-10-03 08:47:00,2.10524,2.10532,2.10524,2.10525,10701086.0
2006-10-03 08:48:00,2.1052,2.1052,2.10502,2.10502,6951778.0
2006-10-03 08:49:00,2.10499,2.10509,2.10499,2.10506,3866101.0
2006-10-03 08:50:00,2.10511,2.10511,2.10483,2.10483,14181026.0
2006-10-03 08:51:00,2.10467,2.10485,2.10464,2.10485,9471721.0
2006-10-03 08:52:00,2.10488,2.10496,2.1048,2.10496,12838998.0
2006-10-03 08:53:00,2.10495,2.10495,2.10475,2.1049,4284829.0
2006-10-03 08:54:00,2.10489,2.10489,2.10467,2.10467,4770370.0
2006-10-03 08:55:00,2.10463,2.10483,2.10461,2.10483,2344655.0
2006-10-03 08:56:00,2.10491,2.10511,2.10491,2.10504,9481401.0
2006-10-03 08:57:00,2.105,2.105,2.1048,2.1048,8435655.0
2006-10-03 08:58:00,2.10482,2.10503,2.10482,2.10494,7314773.0
2006-10-03 08:59:00,2.10514,2.10543,2.10514,2.10529,10999742.0
2006-10-03 09:00:00,2.10516,2.10516,2.10478,2.10491,1619538.0
2006-10-03 09:01:00,2.10507,2.10528,2.10507,2.1052,4692981.0
2006-10-03 09:02:00,2.10508,2.10513,2.10488,2.10501,13313307.0
2006-10-03 09:03:00,2.10514,2.10549,2.10508,2.10549,2823333.0
2006-10-03 09:04:00,2.10543,2.10545,2.1051,2.10513,6520344.0
2006-10-03 09:05:00,2.10516,2.10533,2.10516,2.10532,22421543.0
2006-10-03 09:06:00,2.10538,2.10545,2.10509,2.10545,3187828.0
2006-10-03 09:07:00,2.10539,2.10539,2.10517,2.10531,1857014.0
2006-10-03 09:08:00,2.10523,2.10539,2.10513,2.10513,6125692.0
2006-10-03 09:09:00,2.10513,2.1052,2.10513,2.10515,4237379.0
2006-10-03 09:10:00,2.10512,2.10541,2.10507,2.10541,8589547.0
2006-10-03 09:11:00,2.10534,2.10551,2.10533,2.10543,1527874.0
2006-10-03 09:12:00,2.10529,2.10546,2.10529,2.10546,6449040.0
2006-10-03 09:13:00,2.10548,2.10571,2.10544,2.10571,1605632.0
2006-10-03 09:14:00,2.10569,2.10581,2.10568,2.10578,782929.0
2006-10-03 09:15:00,2.10576,2.10576,2.10555,2.10555,4585717.0
2006-10-03 09:16:00,2.1055,2.1055,2.10525,2.10525,2800921.0
2006-10-03 09:17:00,2.10531,2.10531,2.10502,2.1051,13407708.0
2006-10-03 09:18:00,2.10509,2.10509,2.10485,2.10485,4130736.0
2006-10-03 09:19:00,2.10497,2.10507,2.10495,2.10499,3498820.0
2006-10-03 09:20:00,2.10475,2.1048,2.10465,2.10465,3839221.0
2006-10-03 09:21:00,2.10466,2.10479,2.10464,2.10479,4764030.0
2006-10-03 09:22:00,2.10481,2.10499,2.10481,2.10499,1586393.0
2006-10-03 09:23:00,2.10516,2.10553,2.10515,2.10553,10839794.0
2006-10-03 09:24:00,2.10573,2.10609,2.10573,2.10609,5378562.0
2006-10-03 09:25:00,2.10605,2.10605,2.10584,2.10596,7237757.0
2006-10-03 09:26:00,2.10596,2.10596,2.10578,2.10588,2680273.0
2006-10-03 09:27:00,2.10587,2.10598,2.1058,2.1058,14236295.0
2006-10-03 09:28:00,2.10562,2.10583,2.10562,2.10575,12209942.0
2006-10-03 09:29:00,2.10582,2.10594,2.10578,2.10592,1955085.0
2006-10-03 09:30:00,2.10594,2.10614,2.10594,2.10612,1430152.0
2006-10-03 09:31:00,2.10621,2.10621,2.10596,2.10596,872636.0
2006-10-03 09:32:00,2.10602,2.10602,2.10576,2.10592,9692632.0
2006-10-03 09:33:00,2.10607,2.10621,2.10605,2.10609,17742175.0
2006-10-03 09:34:00,2.10596,2.10609,2.10591,2.10607,22230912.0
2006-10-03 09:35:00,2.106,2.10623,2.106,2.10623,3012446.0
2006-10-03 09:36:00,2.10638,2.10676,2.10638,2.10662,6636485.0
2006-10-03 09:37:00,2.10663,2.10665,2.10658,2.10665,5189866.0
2006-10-03 09:38:00,2.10666,2.10679,2.10664,2.10679,7090775.0
2006-10-03 09:39:00,2.10685,2.10695,2.10683,2.10695,2918862.0
2006-10-03 09:40:00,2.10705,2.10705,2.10683,2.10687,5437847.0
2006-10-03 09:41:00,2.10679,2.10682,2.10648,2.10682,4845281.0
2006-10-03 09:42:00,2.10674,2.1068,2.10666,2.1068,2030120.0
2006-10-03 09:43:00,2.10674,2.10715,2.10674,2.107,6084326.0
2006-10-03 09:44:00,2.10703,2.10767,2.10703,2.10752,7053671.0
2006-10-03 09:45:00,2.10728,2.10748,2.10728,2.10748,1355531.0
2006-10-03 09:46:00,2.10762,2.10786,2.1076,2.10762,2033570.0
2006-10-03 09:47:00,2.1078,2.10845,2.1078,2.10845,7190895.0
2006-10-03 09:48:00,2.10857,2.10893,2.10857,2.10893,5454026.0
2006-10-03 09:49:00,2.10895,2.10895,2.10866,2.10866,4352361.0
2006-10-03 09:50:00,2.10878,2.10884,2.10871,2.10876,9187202.0
2006-10-03 09:51:00,2.10863,2.10863,2.10833,2.10833,4553411.0
2006-10-03 09:52:00,2.10828,2.10836,2.10824,2.10836,10196805.0
2006-10-03 09:53:00,2.10822,2.10822,2.10792,2.10797,6531560.0
2006-10-03 09:54:00,2.10802,2.10811,2.10788,2.10788,8309779.0
2006-10-03 09:55:00,2.10788,2.10815,2.10788,2.10814,2976934.0
2006-10-03 09:56:00,2.1083,2.10849,2.10814,2.10844,29269955.0
2006-10-03 09:57:00,2.10845,2.10851,2.10832,2.10848,4145148.0
2006-10-03 09:58:00,2.10858,2.10862,2.10842,2.10861,8105111.0
2006-10-03 09:59:00,2.10863,2.10869,2.10843,2.10845,17323346.0
2006-10-03 10:00:00,2.10842,2.10866,2.10823,2.10823,3397813.0
2006-10-03 10:01:00,2.10793,2.10804,2.10793,2.10798,7604880.0
2006-10-03 10:02:00,2.1081,2.10816,2.10794,2.10816,17387889.0
2006-10-03 10:03:00,2.10817,2.10819,2.10805,2.10819,35701617.0
2006-10-03 10:04:00,2.1082,2.10845,2.10804,2.10845,8122290.0
2006-10-03 10:05:00,2.10853,2.10853,2.10834,2.10834,8036710.0
2006-10-03 10:06:00,2.10818,2.10818,2.10782,2.10782,3576026.0
2006-10-03 10:07:00,2.10786,2.10803,2.10786,2.10803,1593517.0
2006-10-03 10:08:00,2.10808,2.10819,2.10786,2.10791,8548658.0
2006-10-03 10:09:00,2.10779,2.10779,2.10733,2.10733,3034776.0
2006-10-03 10:10:00,2.10739,2.10739,2.10704,2.10712,6330147.0
2006-10-03 10:11:00,2.10711,2.10718,2.10694,2.10718,766464.0
2006-10-03 10:12:00,2.10722,2.10742,2.10716,2.10741,3533310.0
2006-10-03 10:13:00,2.10745,2.10764,2.10738,2.10764,2223133.0
2006-10-03 10:14:00,2.10752,2.10764,2.10752,2.10755,7997912.0
2006-10-03 10:15:00,2.10745,2.10745,2.10719,2.10727,3080064.0
2006-10-03 10:16:00,2.10728,2.10728,2.1071,2.10727,6570430.0
2006-10-03 10:17:00,2.10737,2.10753,2.10697,2.10697,11027868.0
2006-10-03 10:18:00,2.10734,2.10757,2.10734,2.10739,1394287.0
2006-10-03 10:19:00,2.10745,2.10778,2.10745,2.10753,9104045.0
2006-10-03 10:20:00,2.10771,2.10781,2.10771,2.10781,1884025.0
2006-10-03 10:21:00,2.10782,2.10803,2.10781,2.10803,1061881.0
2006-10-03 10:22:00,2.10809,2.10809,2.10788,2.1079,2877498.0
2006-10-03 10:23:00,2.10804,2.10804,2.1078,2.10796,16532615.0
2006-10-03 10:24:00,2.10788,2.10805,2.10786,2.10805,1073724.0
2006-10-03 10:25:00,2.10797,2.10804,2.10758,2.10793,21457711.0
2006-10-03 10:26:00,2.1079,2.10797,2.10789,2.10789,7087571.0
2006-10-03 10:27:00,2.108,2.10823,2.10787,2.10823,6526870.0
2006-10-03 10:28:00,2.10813,2.10849,2.10813,2.10848,3608907.0
2006-10-03 10:29:00,2.1085,2.1085,2.10808,2.10808,5959948.0
2006-10-03 10:30:00,2.10817,2.10817,2.10802,2.10805,4130444.0
2006-10-03 10:31:00,2.10799,2.10799,2.10629,2.10744,4673846.0
2006-10-03 10:32:00,2.10731,2.10755,2.10731,2.10755,6248586.0
2006-10-03 10:33:00,2.10747,2.10747,2.10711,2.10715,1310046.0
2006-10-03 10:34:00,2.10715,2.10748,2.10715,2.10741,8911167.0
2006-10-03 10:35:00,2.10746,2.10746,2.10712,2.10745,2256177.0
2006-10-03 10:36:00,2.1075,2.10754,2.10742,2.10742,4000310.0
2006-10-03 10:37:00,2.1074,2.10769,2.1074,2.10769,2145007.0
2006-10-03 10:38:00,2.10772,2.10806,2.10765,2.10806,21543079.0
2006-10-03 10:39:00,2.10807,2.10825,2.10792,2.10792,11055186.0
2006-10-03 10:40:00,2.10775,2.10775,2.1073,2.1075,5818929.0
2006-10-03 10:41:00,2.10747,2.10747,2.10718,2.10718,6682114.0
2006-10-03 10:42:00,2.1071,2.10725,2.10699,2.10699,2755408.0
2006-10-03 10:43:00,2.1073,2.1076,2.1073,2.10746,3583175.0
2006-10-03 10:44:00,2.10723,2.10799,2.10723,2.10793,8914952.0
2006-10-03 10:45:00,2.10793,2.10793,2.10784,2.10784,1590627.0
2006-10-03 10:46:00,2.10782,2.10782,2.10752,2.1076,3124827.0
2006-10-03 10:47:00,2.1076,2.10766,2.10746,2.10758,8872994.0
2006-10-03 10:48:00,2.10769,2.10788,2.10767,2.10788,5279504.0
2006-10-03 10:49:00,2.10785,2.10789,2.1077,2.10772,2232511.0
2006-10-03 10:50:00,2.10771,2.10792,2.10771,2.10792,3844021.0
2006-10-03 10:51:00,2.10799,2.10803,2.1078,2.1078,5124187.0
2006-10-03 10:52:00,2.10782,2.10801,2.10772,2.10801,7236874.0
2006-10-03 10:53:00,2.10803,2.10811,2.1079,2.10811,6005816.0
2006-10-03 10:54:00,2.10815,2.10815,2.10795,2.10803,6178155.0
2006-10-03 10:55:00,2.10796,2.10802,2.10788,2.10788,9440220.0
2006-10-03 10:56:00,2.10784,2.10811,2.10781,2.10811,7014052.0
2006-10-03 10:57:00,2.10815,2.10853,2.10814,2.10847,4479169.0
2006-10-03 10:58:00,2.10843,2.10843,2.10828,2.10828,2598893.0
2006-10-03 10:59:00,2.10824,2.10824,2.1079,2.10803,6425710.0
2006-10-03 11:00:00,2.1079,2.10796,2.10776,2.10793,3361891.0
2006-10-03 11:01:00,2.10757,2.10789,2.10757,2.10767,6819293.0
2006-10-03 11:02:00,2.10765,2.10773,2.1075,2.10773,12045645.0
2006-10-03 11:03:00,2.10782,2.10794,2.10775,2.10794,9838031.0
2006-10-03 11:04:00,2.10799,2.10809,2.10786,2.10809,1480195.0
2006-10-03 11:05:00,2.1081,2.10822,2.1081,2.10819,1993086.0
2006-10-03 11:06:00,2.10827,2.10834,2.10822,2.10834,5191248.0
2006-10-03 11:07:00,2.10832,2.1085,2.10816,2.1085,5840506.0
2006-10-03 11:08:00,2.10861,2.10883,2.10861,2.10883,7095372.0
2006-10-03 11:09:00,2.10883,2.10886,2.10868,2.10868,18321590.0
2006-10-03 11:10:00,2.1086,2.10879,2.1086,2.10867,10922965.0
2006-10-03 11:11:00,2.10873,2.1088,2.10873,2.1088,7112922.0
2006-10-03 11:12:00,2.10881,2.10916,2.10874,2.10916,8829647.0
2006-10-03 11:13:00,2.1091,2.1091,2.10888,2.10888,2131094.0
2006-10-03 11:14:00,2.10874,2.10885,2.10871,2.10885,14633160.0
2006-10-03 11:15:00,2.10876,2.10899,2.10876,2.10895,6463030.0
2006-10-03 11:16:00,2.10899,2.10902,2.10886,2.1089,2935594.0
2006-10-03 11:17:00,2.10888,2.10889,2.10868,2.10869,7930050.0
2006-10-03 11:18:00,2.10868,2.10871,2.10857,2.1087,3897912.0
2006-10-03 11:19:00,2.10864,2.10876,2.10852,2.10853,8743127.0
2006-10-03 11:20:00,2.10846,2.10867,2.10839,2.10867,2424942.0
2006-10-03 11:21:00,2.10857,2.10857,2.10822,2.10822,5582386.0
2006-10-03 11:22:00,2.10818,2.10853,2.10817,2.10853,4457443.0
2006-10-03 11:23:00,2.10849,2.10849,2.10804,2.10804,1219908.0
2006-10-03 11:24:00,2.10813,2.10852,2.10692,2.10852,1823774.0
2006-10-03 11:25:00,2.10866,2.10896,2.10858,2.10885,5763588.0
2006-10-03 11:26:00,2.10886,2.10886,2.10858,2.10875,14071633.0
2006-10-03 11:27:00,2.10877,2.109,2.10877,2.109,11460340.0
2006-10-03 11:28:00,2.109,2.10934,2.109,2.10934,2464912.0
2006-10-03 11:29:00,2.10928,2.10937,2.10791,2.10934,10131171.0
2006-10-03 11:30:00,2.10933,2.10934,2.10894,2.10916,3579175.0
2006-10-03 11:31:00,2.10927,2.10927,2.10899,2.10923,3221385.0
2006-10-03 11:32:00,2.10919,2.10967,2.10919,2.10955,3907491.0
2006-10-03 11:33:00,2.10945,2.10986,2.10945,2.1097,5443953.0
2006-10-03 11:34:00,2.10974,2.10988,2.10968,2.10988,6397603.0
2006-10-03 11:35:00,2.1099,2.11049,2.1099,2.11049,9261851.0
2006-10-03 11:36:00,2.11041,2.11051,2.11041,2.11044,3068530.0
2006-10-03 11:37:00,2.11044,2.11044,2.11028,2.11042,16542392.0
2006-10-03 11:38:00,2.11054,2.11091,2.11054,2.11086,2292175.0
2006-10-03 11:39:00,2.1108,2.1108,2.11071,2.11071,1419073.0
2006-10-03 11:40:00,2.11064,2.11064,2.11041,2.11052,16656553.0
2006-10-03 11:41:00,2.11057,2.1106,2.11048,2.11048,6244114.0
2006-10-03 11:42:00,2.11056,2.11079,2.11056,2.11079,12139642.0
2006-10-03 11:43:00,2.11061,2.11069,2.11056,2.11057,1852114.0
2006-10-03 11:44:00,2.11047,2.11047,2.11036,2.11041,3715820.0
2006-10-03 11:45:00,2.11038,2.11038,2.11022,2.11022,1412314.0
2006-10-03 11:46:00,2.11016,2.11028,2.11007,2.11028,3149219.0
2006-10-03 11:47:00,2.11017,2.11021,2.11006,2.11006,8574104.0
2006-10-03 11:48:00,2.1099,2.11006,2.1099,2.11006,13605853.0
2006-10-03 11:49:00,2.11013,2.11022,2.11013,2.11022,7989892.0
2006-10-03 11:50:00,2.11024,2.11038,2.11017,2.11038,1467818.0
2006-10-03 11:51:00,2.11035,2.11035,2.11017,2.11023,2549898.0
2006-10-03 11:52:00,2.11026,2.11041,2.11025,2.11041,16085033.0
2006-10-03 11:53:00,2.11049,2.11076,2.11049,2.11076,8888677.0
2006-10-03 11:54:00,2.11072,2.1108,2.11067,2.11076,15126097.0
2006-10-03 11:55:00,2.11077,2.111,2.11077,2.111,4313169.0
2006-10-03 11:56:00,2.11088,2.11088,2.11047,2.11058,2381893.0
2006-10-03 11:57:00,2.1108,2.11104,2.1108,2.11104,43542653.0
2006-10-03 11:58:00,2.111,2.111,2.1108,2.11081,365335.0
2006-10-03 11:59:00,2.11071,2.11076,2.11029,2.11029,8639801.0
2006-10-03 12:00:00,2.11041,2.11126,2.11041,2.11119,5612702.0
2006-10-03 12:01:00,2.11121,2.11122,2.11102,2.11102,3862905.0
2006-10-03 12:02:00,2.11106,2.11106,2.11078,2.11091,10510201.0
2006-10-03 12:03:00,2.11099,2.11112,2.11091,2.11099,2821018.0
2006-10-03 12:04:00,2.11089,2.11089,2.11057,2.11089,840595.0
2006-10-03 12:05:00,2.11092,2.11102,2.11088,2.11098,3558530.0
2006-10-03 12:06:00,2.11089,2.11099,2.11077,2.11099,1277815.0
2006-10-03 12:07:00,2.11101,2.11108,2.11088,2.11105,2167450.0
2006-10-03 12:08:00,2.1111,2.11128,2.1111,2.11112,2143467.0
2006-10-03 12:10:00,2.11129,2.11136,2.11108,2.11115,3825998.0
2006-10-03 12:11:00,2.11106,2.11106,2.11098,2.11103,6518725.0
2006-10-03 12:12:00,2.11102,2.11108,2.11092,2.11105,8623432.0
2006-10-03 12:13:00,2.1111,2.11114,2.11095,2.11109,1379091.0
2006-10-03 12:14:00,2.11118,2.11138,2.11118,2.11138,5061240.0
2006-10-03 12:15:00,2.11126,2.11136,2.11119,2.11131,10913473.0
2006-10-03 12:16:00,2.11118,2.1113,2.11093,2.1113,969320.0
2006-10-03 12:17:00,2.11132,2.1115,2.11132,2.1115,4671067.0
2006-10-03 12:18:00,2.11141,2.11141,2.1111,2.1111,4794712.0
2006-10-03 12:19:00,2.11117,2.11117,2.11092,2.11092,7866314.0
2006-10-03 12:20:00,2.11109,2.11136,2.11109,2.11136,1598694.0
2006-10-03 12:21:00,2.1114,2.11166,2.1114,2.11166,1635072.0
2006-10-03 12:22:00,2.11164,2.11164,2.1113,2.11133,7180766.0
2006-10-03 12:23:00,2.11128,2.1113,2.111,2.11105,1172160.0
2006-10-03 12:24:00,2.11124,2.11132,2.11118,2.11118,1300076.0
2006-10-03 12:25:00,2.11131,2.11131,2.11089,2.1112,6795882.0
2006-10-03 12:26:00,2.11122,2.11122,2.111,2.11103,5165296.0
2006-10-03 12:27:00,2.11099,2.11106,2.11091,2.11104,10742309.0
2006-10-03 12:28:00,2.11112,2.11127,2.11111,2.11127,1211946.0
2006-10-03 12:29:00,2.11131,2.11131,2.11095,2.11095,5523480.0
2006-10-03 12:30:00,2.11089,2.11114,2.11089,2.11107,11600265.0
2006-10-03 12:31:00,2.11116,2.11123,2.11107,2.11123,13053511.0
2006-10-03 12:32:00,2.11126,2.11141,2.11125,2.11141,731237.0
2006-10-03 12:33:00,2.11144,2.11164,2.11144,2.11164,6301856.0
2006-10-03 12:34:00,2.11176,2.11177,2.11142,2.11142,7176509.0
2006-10-03 12:35:00,2.11149,2.11154,2.1113,2.11154,5559469.0
2006-10-03 12:36:00,2.11168,2.11183,2.11152,2.11152,2135964.0
2006-10-03 12:37:00,2.11161,2.11167,2.11132,2.11167,3097212.0
2006-10-03 12:38:00,2.11168,2.1119,2.11161,2.1119,172295.0
2006-10-03 12:39:00,2.1119,2.1119,2.11134,2.11159,9059951.0
2006-10-03 12:40:00,2.11153,2.1117,2.1115,2.1117,10505335.0
2006-10-03 12:41:00,2.11163,2.11198,2.11163,2.11198,1408942.0
2006-10-03 12:42:00,2.11198,2.11202,2.11189,2.11198,5356537.0
2006-10-03 12:43:00,2.11195,2.11195,2.11181,2.11188,8446999.0
2006-10-03 12:44:00,2.11192,2.11213,2.11186,2.11213,1388903.0
2006-10-03 12:45:00,2.11223,2.11243,2.11223,2.11243,5955096.0
2006-10-03 12:46:00,2.11251,2.11268,2.1124,2.11268,13692276.0
2006-10-03 12:47:00,2.11272,2.11289,2.1127,2.11278,12311181.0
2006-10-03 12:48:00,2.11283,2.11283,2.11272,2.11273,789994.0
2006-10-03 12:49:00,2.11278,2.11278,2.11238,2.11238,2221202.0
2006-10-03 12:50:00,2.11249,2.11253,2.11246,2.11253,638533.0
2006-10-03 12:51:00,2.11259,2.11261,2.1124,2.11243,4622270.0
2006-10-03 12:52:00,2.11236,2.11236,2.11194,2.11194,4143963.0
2006-10-03 12:53:00,2.11193,2.11201,2.11182,2.11201,11915735.0
2006-10-03 12:54:00,2.11197,2.11245,2.11197,2.11245,8545193.0
2006-10-03 12:55:00,2.11239,2.11239,2.11224,2.11224,2038779.0
2006-10-03 12:56:00,2.11216,2.11216,2.11185,2.11191,1935014.0
2006-10-03 12:58:00,2.1118,2.11199,2.11177,2.11177,2692993.0
2006-10-03 12:59:00,2.11161,2.11169,2.11154,2.1116,4646018.0
2006-10-03 13:00:00,2.1116,2.11182,2.11148,2.11182,11146925.0
2006-10-03 13:01:00,2.11198,2.11216,2.11198,2.11205,6978330.0
2006-10-03 13:02:00,2.11207,2.11217,2.112,2.11217,10007983.0
2006-10-03 13:03:00,2.11229,2.11247,2.11229,2.11247,4950822.0
2006-10-03 13:04:00,2.11258,2.11263,2.11236,2.11236,851058.0
2006-10-03 13:05:00,2.1121,2.1121,2.11182,2.11192,15851674.0
2006-10-03 13:06:00,2.11196,2.11206,2.11194,2.11201,1538800.0
2006-10-03 13:07:00,2.11209,2.11215,2.11201,2.11215,1191276.0
2006-10-03 13:08:00,2.11206,2.11217,2.11198,2.11198,2761388.0
2006-10-03 13:09:00,2.11178,2.11178,2.11147,2.11147,24964092.0
2006-10-03 13:10:00,2.11162,2.11167,2.11127,2.11153,13665440.0
2006-10-03 13:11:00,2.11154,2.11164,2.11154,2.11164,5105643.0
2006-10-03 13:12:00,2.11149,2.1115,2.11132,2.11132,2208016.0
2006-10-03 13:13:00,2.11145,2.11153,2.11131,2.11131,6805506.0
2006-10-03 13:14:00,2.11131,2.11156,2.11131,2.11144,12030250.0
2006-10-03 13:15:00,2.11146,2.11151,2.11127,2.1113,7337772.0
2006-10-03 13:16:00,2.11139,2.11157,2.11139,2.1115,5239349.0
2006-10-03 13:17:00,2.1116,2.11188,2.1116,2.11182,6197467.0
2006-10-03 13:18:00,2.11186,2.11186,2.11164,2.11164,4622703.0
2006-10-03 13:19:00,2.11161,2.1117,2.11145,2.11149,6646662.0
2006-10-03 13:20:00,2.11155,2.11155,2.11129,2.11133,1416299.0
2006-10-03 13:21:00,2.11152,2.1116,2.11132,2.11153,6416779.0
2006-10-03 13:22:00,2.11145,2.11151,2.11133,2.11133,17590318.0
2006-10-03 13:23:00,2.11126,2.11126,2.11096,2.11106,18273444.0
2006-10-03 13:24:00,2.11115,2.11128,2.11105,2.11128,1649743.0
2006-10-03 13:25:00,2.11125,2.11131,2.11105,2.11131,3248526.0
2006-10-03 13:26:00,2.11114,2.11117,2.11097,2.11097,13446975.0
2006-10-03 13:27:00,2.11086,2.11096,2.11084,2.11089,245746.0
2006-10-03 13:28:00,2.11075,2.1112,2.10951,2.1112,5068288.0
2006-10-03 13:29:00,2.11125,2.11125,2.11106,2.11106,7677019.0
2006-10-03 13:30:00,2.11109,2.11121,2.11069,2.11069,11469075.0
2006-10-03 13:31:00,2.11099,2.11113,2.1109,2.11113,10161630.0
2006-10-03 13:32:00,2.11113,2.11114,2.1109,2.11114,2955494.0
2006-10-03 13:33:00,2.11124,2.11135,2.11118,2.11118,4742617.0
2006-10-03 13:34:00,2.11124,2.11128,2.11122,2.11126,9476239.0
2006-10-03 13:35:00,2.11121,2.11126,2.11107,2.11107,1438959.0
2006-10-03 13:36:00,2.11103,2.11118,2.11096,2.11096,14524340.0
2006-10-03 13:37:00,2.11092,2.11126,2.11092,2.11106,14778158.0
2006-10-03 13:38:00,2.11109,2.11109,2.11055,2.11109,4969065.0
2006-10-03 13:39:00,2.11112,2.11112,2.11083,2.11097,3937420.0
2006-10-03 13:40:00,2.11093,2.11096,2.11084,2.1109,8977091.0
2006-10-03 13:41:00,2.11086,2.11096,2.11064,2.11096,2483787.0
2006-10-03 13:42:00,2.1109,2.11126,2.11089,2.11126,4136550.0
2006-10-03 13:43:00,2.11114,2.11152,2.11114,2.11152,11014233.0
2006-10-03 13:44:00,2.11145,2.11172,2.11145,2.11172,9497951.0
2006-10-03 13:45:00,2.11171,2.11208,2.11171,2.11208,6358188.0
2006-10-03 13:46:00,2.11211,2.11255,2.11211,2.11255,8719656.0
2006-10-03 13:47:00,2.11255,2.11261,2.11228,2.11261,3189826.0
2006-10-03 13:48:00,2.11264,2.11287,2.11264,2.11287,8338305.0
2006-10-03 13:49:00,2.11286,2.11286,2.11258,2.11263,3731408.0
2006-10-03 13:50:00,2.11226,2.11251,2.11219,2.11219,6612030.0
2006-10-03 13:52:00,2.11224,2.11224,2.11171,2.11171,6327502.0
2006-10-03 13:53:00,2.11183,2.11189,2.11177,2.11189,3645607.0
2006-10-03 13:54:00,2.11191,2.11199,2.11178,2.11195,6092374.0
2006-10-03 13:55:00,2.11183,2.11198,2.11169,2.11198,8744141.0
2006-10-03 13:56:00,2.11211,2.11221,2.11205,2.11205,4302716.0
2006-10-03 13:57:00,2.11207,2.11247,2.11206,2.11247,4907279.0
2006-10-03 13:58:00,2.11244,2.11244,2.11234,2.11234,2333338.0
2006-10-03 13:59:00,2.11225,2.11225,2.112,2.11209,9513230.0
2006-10-03 14:00:00,2.11215,2.11237,2.11215,2.11225,10571190.0
2006-10-03 14:01:00,2.11225,2.11228,2.11211,2.11225,7786465.0
2006-10-03 14:02:00,2.11226,2.11246,2.11226,2.11236,6434867.0
2006-10-03 14:03:00,2.11245,2.11268,2.11245,2.11268,3324151.0
2006-10-03 14:04:00,2.11278,2.11302,2.11278,2.11298,3033236.0
2006-10-03 14:05:00,2.11283,2.11286,2.11266,2.1128,4327609.0
2006-10-03 14:06:00,2.11288,2.11292,2.11273,2.11273,788978.0
2006-10-03 14:07:00,2.1126,2.1126,2.11241,2.11254,3802730.0
2006-10-03 14:08:00,2.11249,2.11288,2.11249,2.11288,2129268.0
2006-10-03 14:09:00,2.11293,2.11293,2.11277,2.11282,11207821.0
2006-10-03 14:10:00,2.11285,2.11288,2.11265,2.11287,1010463.0
2006-10-03 14:11:00,2.1129,2.11305,2.11289,2.11302,9751382.0
2006-10-03 14:12:00,2.11304,2.11309,2.11298,2.11308,11793748.0
2006-10-03 14:13:00,2.11301,2.11301,2.11256,2.11256,10882793.0
2006-10-03 14:14:00,2.11237,2.11257,2.1123,2.11252,2024498.0
2006-10-03 14:15:00,2.11273,2.11298,2.11273,2.11292,13803021.0
2006-10-03 14:16:00,2.11291,2.11332,2.11291,2.11314,7149150.0
2006-10-03 14:17:00,2.11312,2.11313,2.1128,2.11284,10443291.0
2006-10-03 14:18:00,2.11279,2.11283,2.11253,2.11253,3453053.0
2006-10-03 14:19:00,2.11249,2.11249,2.11215,2.11215,12890512.0
2006-10-03 14:20:00,2.11232,2.11251,2.11212,2.11251,7845999.0
2006-10-03 14:21:00,2.11254,2.11278,2.11254,2.11257,13758989.0
2006-10-03 14:22:00,2.11245,2.11245,2.11225,2.1123,5972993.0
2006-10-03 14:23:00,2.11228,2.11228,2.11183,2.11183,7412062.0
2006-10-03 14:24:00,2.112,2.112,2.11169,2.11169,3687610.0
2006-10-03 14:25:00,2.11174,2.11178,2.1116,2.1116,4866251.0
2006-10-03 14:26:00,2.11157,2.11157,2.11124,2.11128,2160932.0
2006-10-03 14:27:00,2.11142,2.11146,2.11132,2.11136,4296374.0
2006-10-03 14:28:00,2.11147,2.11168,2.11147,2.11168,104100.0
2006-10-03 14:29:00,2.11177,2.11225,2.11177,2.11225,3412217.0
2006-10-03 14:30:00,2.11235,2.11278,2.11235,2.11278,5214130.0
2006-10-03 14:31:00,2.11277,2.11292,2.1126,2.11292,5403632.0
2006-10-03 14:32:00,2.11287,2.11304,2.11281,2.11304,5479771.0
2006-10-03 14:33:00,2.11316,2.11378,2.11316,2.11378,968431.0
2006-10-03 14:34:00,2.11397,2.11424,2.11397,2.11424,12457614.0
2006-10-03 14:35:00,2.11424,2.11428,2.11413,2.11413,5527856.0
2006-10-03 14:36:00,2.11414,2.11417,2.11406,2.11407,3791025.0
2006-10-03 14:37:00,2.1142,2.11429,2.11375,2.11375,13783183.0
2006-10-03 14:38:00,2.11369,2.11372,2.1135,2.11352,2798205.0
2006-10-03 14:39:00,2.11347,2.11347,2.11314,2.11317,869377.0
2006-10-03 14:40:00,2.1133,2.11377,2.1133,2.11377,6839273.0
2006-10-03 14:41:00,2.11373,2.114,2.11367,2.114,6705728.0
2006-10-03 14:42:00,2.11397,2.11409,2.1138,2.11409,23087956.0
2006-10-03 14:43:00,2.11411,2.11468,2.11411,2.11468,4252468.0
2006-10-03 14:44:00,2.1147,2.11485,2.11464,2.11485,2708279.0
2006-10-03 14:45:00,2.11487,2.11516,2.11487,2.11516,3403912.0
2006-10-03 14:46:00,2.1148,2.11547,2.1148,2.11545,10450086.0
2006-10-03 14:47:00,2.11549,2.11561,2.11545,2.11551,4298033.0
2006-10-03 14:48:00,2.11552,2.11601,2.11552,2.11601,3482057.0
2006-10-03 14:49:00,2.11603,2.11606,2.11581,2.11581,10477731.0
2006-10-03 14:50:00,2.11566,2.11569,2.11534,2.11569,5054730.0
2006-10-03 14:51:00,2.11577,2.1159,2.11562,2.1159,6190674.0
2006-10-03 14:52:00,2.11593,2.11593,2.11566,2.11566,1232148.0
2006-10-03 14:53:00,2.11561,2.11561,2.11538,2.11546,10888459.0
2006-10-03 14:54:00,2.11544,2.11544,2.1153,2.1153,1476036.0
2006-10-03 14:55:00,2.1153,2.1153,2.11516,2.11521,794704.0
2006-10-03 14:56:00,2.11527,2.1154,2.11519,2.11524,8042371.0
2006-10-03 14:57:00,2.11527,2.11542,2.11521,2.11532,8357242.0
2006-10-03 14:58:00,2.11525,2.11532,2.11489,2.11509,10309552.0
2006-10-03 14:59:00,2.11517,2.11517,2.1149,2.1149,5171692.0
2006-10-03 15:00:00,2.11492,2.11495,2.11476,2.1148,4877476.0
2006-10-03 15:01:00,2.11471,2.11511,2.11455,2.11511,13903865.0
2006-10-03 15:02:00,2.1151,2.1151,2.11477,2.11477,1051759.0
2006-10-03 15:03:00,2.11481,2.11485,2.11472,2.11485,6010740.0
2006-10-03 15:04:00,2.11482,2.11482,2.1147,2.1147,690762.0
2006-10-03 15:05:00,2.11463,2.11463,2.11436,2.11436,5415320.0
2006-10-03 15:06:00,2.11447,2.11447,2.11411,2.11411,2218511.0
2006-10-03 15:07:00,2.114,2.11401,2.11373,2.11394,21329728.0
2006-10-03 15:08:00,2.11375,2.11375,2.11351,2.11373,7937753.0
2006-10-03 15:09:00,2.11372,2.11373,2.11351,2.11373,9162292.0
2006-10-03 15:10:00,2.11383,2.11394,2.11381,2.11392,2617340.0
2006-10-03 15:11:00,2.11399,2.11419,2.11399,2.11419,7826136.0
2006-10-03 15:12:00,2.11421,2.11421,2.11394,2.11397,26820501.0
2006-10-03 15:13:00,2.11394,2.11401,2.11365,2.11401,3625639.0
2006-10-03 15:14:00,2.11416,2.11443,2.11416,2.11435,12375799.0
2006-10-03 15:15:00,2.11445,2.11453,2.11444,2.11444,563475.0
2006-10-03 15:16:00,2.11435,2.11451,2.11435,2.11438,4837237.0
2006-10-03 15:17:00,2.11443,2.11462,2.11443,2.11462,3940861.0
2006-10-03 15:18:00,2.11471,2.11483,2.11471,2.11481,477739.0
2006-10-03 15:19:00,2.11484,2.1149,2.11462,2.1149,5890707.0
2006-10-03 15:20:00,2.11476,2.11499,2.11474,2.11474,16094502.0
2006-10-03 15:21:00,2.11486,2.11486,2.11434,2.11434,3761642.0
2006-10-03 15:22:00,2.11442,2.11451,2.11435,2.11451,1589165.0
2006-10-03 15:23:00,2.11458,2.11463,2.11458,2.11463,1680089.0
2006-10-03 15:24:00,2.11466,2.11549,2.11466,2.11549,2948504.0
2006-10-03 15:25:00,2.1155,2.1155,2.11536,2.11536,4766001.0
2006-10-03 15:26:00,2.11556,2.11563,2.11547,2.11563,9969231.0
2006-10-03 15:27:00,2.11571,2.11606,2.11571,2.11606,7696967.0
2006-10-03 15:28:00,2.11622,2.11622,2.11603,2.11603,2281723.0
2006-10-03 15:29:00,2.11605,2.11618,2.11605,2.1161,3303262.0
2006-10-03 15:30:00,2.11584,2.11653,2.11584,2.11653,4694911.0
2006-10-03 15:31:00,2.11656,2.11674,2.11651,2.11674,9665665.0
2006-10-03 15:32:00,2.11678,2.11701,2.11678,2.11696,11761382.0
2006-10-03 15:33:00,2.11683,2.11683,2.11657,2.11657,3116591.0
2006-10-03 15:34:00,2.1167,2.1167,2.11632,2.11657,14471378.0
2006-10-03 15:35:00,2.11676,2.11705,2.11676,2.11684,2017513.0
2006-10-03 15:36:00,2.1167,2.11683,2.1167,2.11683,865139.0
2006-10-03 15:37:00,2.11684,2.1169,2.11658,2.11658,5807540.0
2006-10-03 15:38:00,2.11638,2.11651,2.11637,2.11651,4344529.0
2006-10-03 15:39:00,2.11666,2.11691,2.11666,2.11691,1957952.0
2006-10-03 15:40:00,2.11696,2.11724,2.11696,2.11711,5302393.0
2006-10-03 15:41:00,2.11713,2.11713,2.11695,2.11707,9336181.0
2006-10-03 15:42:00,2.11713,2.1172,2.11671,2.11671,12560046.0
2006-10-03 15:43:00,2.11675,2.11713,2.11675,2.11713,4469414.0
2006-10-03 15:44:00,2.11731,2.11742,2.11725,2.11728,3904143.0
2006-10-03 15:45:00,2.11732,2.11744,2.1172,2.11722,7043294.0
2006-10-03 15:46:00,2.11722,2.11738,2.1171,2.1171,4515711.0
2006-10-03 15:47:00,2.1174,2.11766,2.1174,2.11766,10180373.0
2006-10-03 15:48:00,2.11775,2.11779,2.11766,2.11778,5027308.0
2006-10-03 15:49:00,2.11768,2.11799,2.11768,2.11795,1955618.0
2006-10-03 15:50:00,2.11804,2.11822,2.11793,2.11793,1756195.0
2006-10-03 15:51:00,2.11795,2.11795,2.11746,2.11746,14092089.0
2006-10-03 15:52:00,2.11757,2.11813,2.11757,2.11813,16831261.0
2006-10-03 15:53:00,2.11809,2.11809,2.11769,2.11769,16617631.0
2006-10-03 15:54:00,2.11753,2.11754,2.11736,2.11736,6022817.0
2006-10-03 15:55:00,2.11735,2.11747,2.11695,2.11746,21181467.0
2006-10-03 15:56:00,2.11743,2.11743,2.11718,2.11743,2384116.0
2006-10-03 15:57:00,2.11746,2.11777,2.11746,2.11777,7764419.0
2006-10-03 15:58:00,2.1177,2.11785,2.1174,2.1174,2323311.0
2006-10-03 15:59:00,2.11733,2.11733,2.11715,2.11715,456522.0
2006-10-03 16:00:00,2.11718,2.11718,2.11664,2.11664,11115480.0
2006-10-03 16:01:00,2.11689,2.117,2.11685,2.11685,4791003.0
2006-10-03 16:02:00,2.1168,2.1168,2.1166,2.11678,13878719.0
2006-10-03 16:03:00,2.11655,2.11669,2.11655,2.11668,2833910.0
2006-10-03 16:04:00,2.11651,2.11669,2.11651,2.11668,14063092.0
2006-10-03 16:05:00,2.11662,2.11662,2.11642,2.11662,1643662.0
2006-10-03 16:06:00,2.11678,2.11695,2.11676,2.11693,2595308.0
2006-10-03 16:07:00,2.1169,2.1169,2.1167,2.11683,2904064.0
2006-10-03 16:08:00,2.11676,2.11697,2.11676,2.11696,1454198.0
2006-10-03 16:09:00,2.11702,2.11736,2.11702,2.11736,5644348.0
2006-10-03 16:10:00,2.11733,2.11743,2.11726,2.11743,3201417.0
2006-10-03 16:11:00,2.11724,2.11728,2.11691,2.11691,1854959.0
2006-10-03 16:12:00,2.11674,2.11674,2.11659,2.11659,1276463.0
2006-10-03 16:13:00,2.11654,2.11657,2.11633,2.11657,21783301.0
2006-10-03 16:14:00,2.11667,2.11692,2.11667,2.11684,6813180.0
2006-10-03 16:15:00,2.11673,2.11699,2.11673,2.11695,8513866.0
2006-10-03 16:16:00,2.11696,2.11696,2.11682,2.11682,2745776.0
2006-10-03 16:17:00,2.11697,2.11703,2.11692,2.11703,1621409.0
2006-10-03 16:18:00,2.117,2.11701,2.11684,2.11684,5808258.0
2006-10-03 16:19:00,2.11668,2.11683,2.11667,2.11673,2835540.0
2006-10-03 16:20:00,2.11659,2.11668,2.11653,2.11657,4226464.0
2006-10-03 16:21:00,2.11657,2.11678,2.11657,2.11676,3717438.0
2006-10-03 16:22:00,2.11703,2.11711,2.11672,2.11672,4536429.0
2006-10-03 16:23:00,2.11654,2.11655,2.11623,2.11655,1664832.0
2006-10-03 16:24:00,2.11656,2.11656,2.11622,2.11622,9071567.0
2006-10-03 16:25:00,2.11611,2.11611,2.11582,2.11582,1502082.0
2006-10-03 16:26:00,2.11614,2.11625,2.1161,2.11625,2622010.0
2006-10-03 16:27:00,2.11626,2.11637,2.11626,2.11633,2265888.0
2006-10-03 16:28:00,2.11635,2.11648,2.11628,2.11648,3338861.0
2006-10-03 16:29:00,2.1164,2.11664,2.11629,2.11664,1335971.0
2006-10-03 16:30:00,2.11683,2.11694,2.11674,2.11674,7120138.0
2006-10-03 16:31:00,2.11654,2.11655,2.11615,2.11615,8938348.0
2006-10-03 16:32:00,2.11618,2.11618,2.11585,2.11606,16567123.0
2006-10-03 16:33:00,2.11612,2.11613,2.11596,2.11596,3990245.0
2006-10-03 16:34:00,2.11609,2.11623,2.11609,2.11619,11694927.0
2006-10-03 16:35:00,2.11627,2.11636,2.11594,2.11594,9727496.0
2006-10-03 16:36:00,2.11599,2.11602,2.11576,2.11576,870951.0
2006-10-03 16:37:00,2.11557,2.11557,2.11501,2.11501,5987753.0
2006-10-03 16:38:00,2.11496,2.11516,2.11489,2.1151,6379970.0
2006-10-03 16:39:00,2.11497,2.11497,2.11443,2.11493,10399338.0
2006-10-03 16:40:00,2.11486,2.11508,2.11486,2.11508,4089852.0
2006-10-03 16:41:00,2.11508,2.11516,2.11508,2.11513,710756.0
2006-10-03 16:42:00,2.11518,2.11524,2.115,2.11507,9800787.0
2006-10-03 16:43:00,2.11512,2.11517,2.11493,2.11493,1189869.0
2006-10-03 16:44:00,2.11476,2.11476,2.11454,2.11457,12587811.0
2006-10-03 16:45:00,2.11458,2.11468,2.11451,2.11461,1828888.0
2006-10-03 16:46:00,2.11451,2.11479,2.11451,2.11479,4441360.0
2006-10-03 16:47:00,2.11488,2.11517,2.11488,2.11517,21603273.0
2006-10-03 16:48:00,2.11522,2.11535,2.115,2.115,6387582.0
2006-10-03 16:49:00,2.11499,2.11545,2.11499,2.11545,944494.0
2006-10-03 16:50:00,2.11542,2.11542,2.11517,2.11524,6745181.0
2006-10-03 16:51:00,2.11534,2.11534,2.11483,2.11485,3009709.0
2006-10-03 16:52:00,2.11473,2.11486,2.11461,2.11466,994150.0
2006-10-03 16:53:00,2.1147,2.11472,2.11449,2.11449,5611242.0
2006-10-03 16:54:00,2.11432,2.11432,2.11408,2.1141,847708.0
2006-10-03 16:55:00,2.11424,2.11428,2.11424,2.11428,823469.0
2006-10-03 16:56:00,2.11423,2.11424,2.11404,2.11422,12953469.0
2006-10-03 16:57:00,2.11425,2.11457,2.11425,2.11452,10374668.0
2006-10-03 16:58:00,2.11447,2.1147,2.11447,2.11467,6172091.0
2006-10-03 16:59:00,2.11481,2.11489,2.11464,2.11464,28442283.0
2006-10-03 17:00:00,2.11463,2.11496,2.11463,2.11496,11021511.0
2006-10-03 17:01:00,2.11505,2.11544,2.11505,2.11544,9497610.0
2006-10-03 17:02:00,2.11547,2.11577,2.11545,2.11577,10189891.0
2006-10-03 17:03:00,2.11576,2.11576,2.11563,2.11563,10838881.0
2006-10-03 17:04:00,2.11562,2.11599,2.11562,2.11592,3705220.0
2006-10-03 17:05:00,2.11592,2.11598,2.11572,2.11572,10209720.0
2006-10-03 17:06:00,2.11565,2.11565,2.1154,2.11545,7448798.0
2006-10-03 17:07:00,2.11541,2.11544,2.11533,2.11544,5353471.0
2006-10-03 17:08:00,2.11556,2.11559,2.11546,2.11559,2057704.0
2006-10-03 17:09:00,2.11571,2.11632,2.11571,2.11632,9958765.0
2006-10-03 17:10:00,2.11648,2.11668,2.11638,2.11668,7635119.0
2006-10-03 17:11:00,2.11659,2.11659,2.11636,2.11643,2792394.0
2006-10-03 17:12:00,2.11639,2.11668,2.11639,2.11661,3988841.0
2006-10-03 17:13:00,2.11657,2.11677,2.11637,2.11637,7171551.0
2006-10-03 17:14:00,2.11631,2.11631,2.11611,2.11611,20145607.0
2006-10-03 17:15:00,2.11615,2.11615,2.11601,2.11606,13552514.0
2006-10-03 17:16:00,2.11598,2.11607,2.11592,2.11607,2544336.0
2006-10-03 17:17:00,2.11632,2.11647,2.11632,2.11645,4868189.0
2006-10-03 17:18:00,2.11657,2.11661,2.11637,2.11637,6400078.0
2006-10-03 17:19:00,2.11661,2.11694,2.11661,2.11694,2621425.0
2006-10-03 17:20:00,2.11696,2.11698,2.11677,2.11677,13904792.0
2006-10-03 17:21:00,2.11689,2.11701,2.11669,2.11669,2802540.0
2006-10-03 17:22:00,2.11667,2.11669,2.11659,2.11663,4406858.0
2006-10-03 17:23:00,2.11624,2.11673,2.11624,2.1164,6026324.0
2006-10-03 17:24:00,2.11632,2.11632,2.11614,2.11615,14169027.0
2006-10-03 17:25:00,2.11619,2.1162,2.11602,2.11602,4132378.0
2006-10-03 17:26:00,2.11624,2.11632,2.11618,2.11618,10673387.0
2006-10-03 17:27:00,2.11607,2.11607,2.11575,2.11578,2320320.0
2006-10-03 17:28:00,2.11575,2.11581,2.11566,2.11581,16382785.0
2006-10-03 17:29:00,2.11584,2.11599,2.11584,2.11596,2794369.0
2006-10-03 17:30:00,2.11593,2.11593,2.11558,2.11559,4002886.0
2006-10-03 17:31:00,2.11561,2.11562,2.11539,2.1155,12789774.0
2006-10-03 17:32:00,2.1156,2.11581,2.1156,2.11568,3785665.0
2006-10-03 17:33:00,2.11583,2.11585,2.11551,2.1157,7574921.0
2006-10-03 17:34:00,2.1157,2.11584,2.1157,2.11581,10328016.0
2006-10-03 17:35:00,2.11581,2.11581,2.11557,2.1157,11854650.0
2006-10-03 17:36:00,2.11582,2.11588,2.11581,2.11581,6906856.0
2006-10-03 17:37:00,2.1156,2.11581,2.1156,2.11581,4771777.0
2006-10-03 17:38:00,2.11601,2.1164,2.11601,2.1164,5600900.0
2006-10-03 17:39:00,2.11638,2.11638,2.11613,2.1162,5939748.0
2006-10-03 17:40:00,2.11624,2.11624,2.11598,2.11598,10911778.0
2006-10-03 17:41:00,2.11582,2.11582,2.11548,2.11548,3898483.0
2006-10-03 17:42:00,2.11537,2.11537,2.11487,2.11487,6494182.0
2006-10-03 17:43:00,2.11487,2.11502,2.11486,2.11486,3557973.0
2006-10-03 17:44:00,2.11482,2.11506,2.11468,2.11506,1867973.0
2006-10-03 17:45:00,2.11508,2.11512,2.1149,2.11495,7103029.0
2006-10-03 17:46:00,2.11499,2.11516,2.11499,2.11507,487719.0
2006-10-03 17:47:00,2.11525,2.11539,2.11525,2.11539,6930514.0
2006-10-03 17:48:00,2.11531,2.11543,2.11528,2.11533,5461002.0
2006-10-03 17:49:00,2.11525,2.11525,2.11501,2.11501,1606416.0
2006-10-03 17:50:00,2.11487,2.11487,2.11465,2.11465,8336265.0
2006-10-03 17:51:00,2.11472,2.11485,2.11472,2.11478,4633576.0
2006-10-03 17:52:00,2.11488,2.11521,2.11488,2.11521,1039094.0
2006-10-03 17:53:00,2.11518,2.11518,2.11501,2.11501,1621886.0
2006-10-03 17:54:00,2.11489,2.11522,2.11489,2.11522,7760907.0
2006-10-03 17:55:00,2.11533,2.11555,2.11533,2.11555,2408813.0
2006-10-03 17:56:00,2.11552,2.11552,2.11535,2.11535,1221587.0
2006-10-03 17:57:00,2.11531,2.11531,2.11486,2.11491,6727055.0
2006-10-03 17:58:00,2.11484,2.11484,2.11463,2.11463,4039271.0
2006-10-03 17:59:00,2.11467,2.11497,2.11467,2.11472,4151235.0
2006-10-03 18:00:00,2.11486,2.11503,2.11486,2.11498,5776573.0
2006-10-03 18:01:00,2.11493,2.11493,2.11463,2.11483,8548925.0
2006-10-03 18:02:00,2.11484,2.11509,2.11484,2.11509,2368870.0
2006-10-03 18:03:00,2.11502,2.11502,2.11458,2.11458,15058992.0
2006-10-03 18:04:00,2.11442,2.11452,2.11442,2.11452,210976.0
2006-10-03 18:05:00,2.11453,2.11453,2.11434,2.11436,868995.0
2006-10-03 18:06:00,2.11437,2.11437,2.11408,2.11408,4150990.0
2006-10-03 18:07:00,2.11416,2.11416,2.11387,2.11401,14678426.0
2006-10-03 18:08:00,2.11409,2.11423,2.11406,2.11422,3805910.0
2006-10-03 18:09:00,2.11425,2.11436,2.11409,2.11409,2187304.0
2006-10-03 18:10:00,2.11399,2.11401,2.11392,2.11401,1881459.0
2006-10-03 18:11:00,2.11397,2.11422,2.11397,2.11414,7320579.0
2006-10-03 18:12:00,2.114,2.11413,2.114,2.11413,258128.0
2006-10-03 18:13:00,2.11431,2.11445,2.1143,2.1143,5386897.0
2006-10-03 18:14:00,2.11412,2.11423,2.11408,2.11423,15990595.0
2006-10-03 18:15:00,2.11422,2.11481,2.11422,2.11481,7208895.0
2006-10-03 18:16:00,2.11496,2.11531,2.11496,2.11523,6742379.0
2006-10-03 18:17:00,2.11526,2.11526,2.11512,2.11523,2200326.0
2006-10-03 18:18:00,2.11518,2.11524,2.11505,2.11511,2357545.0
2006-10-03 18:19:00,2.11503,2.11525,2.11503,2.11507,516848.0
2006-10-03 18:20:00,2.11502,2.11502,2.11473,2.11473,3730191.0
2006-10-03 18:21:00,2.11482,2.11507,2.11482,2.11507,8921866.0
2006-10-03 18:22:00,2.11503,2.11503,2.11476,2.11476,7044639.0
2006-10-03 18:23:00,2.11478,2.11478,2.11455,2.11458,9758098.0
2006-10-03 18:24:00,2.11452,2.11452,2.11428,2.11447,3876565.0
2006-10-03 18:26:00,2.11311,2.11472,2.11311,2.11465,3070709.0
2006-10-03 18:27:00,2.11449,2.11462,2.11449,2.11461,13412133.0
2006-10-03 18:28:00,2.11454,2.11491,2.11454,2.11491,3405849.0
2006-10-03 18:29:00,2.11496,2.11516,2.11496,2.11511,17724374.0
2006-10-03 18:30:00,2.11507,2.11508,2.11491,2.11495,1838499.0
2006-10-03 18:31:00,2.11497,2.11497,2.11485,2.11485,4578188.0
2006-10-03 18:32:00,2.11497,2.11512,2.11453,2.11453,12171750.0
2006-10-03 18:33:00,2.11486,2.11486,2.1146,2.11467,4480672.0
2006-10-03 18:34:00,2.11471,2.1148,2.11465,2.11477,9686038.0
2006-10-03 18:35:00,2.11483,2.11487,2.11471,2.1148,6085824.0
2006-10-03 18:36:00,2.11463,2.11468,2.1146,2.11466,5549815.0
2006-10-03 18:37:00,2.11458,2.11458,2.11437,2.11455,4474214.0
2006-10-03 18:38:00,2.11455,2.11455,2.11434,2.11453,16356950.0
2006-10-03 18:39:00,2.11458,2.11472,2.11457,2.11469,2854953.0
2006-10-03 18:40:00,2.11468,2.11468,2.11452,2.11453,4683861.0
2006-10-03 18:41:00,2.1145,2.11464,2.11447,2.11464,13865666.0
2006-10-03 18:42:00,2.11485,2.11509,2.11485,2.11506,6155942.0
2006-10-03 18:43:00,2.11526,2.11554,2.11526,2.11538,6801730.0
2006-10-03 18:44:00,2.11547,2.11547,2.11515,2.11515,9550547.0
2006-10-03 18:45:00,2.1151,2.11529,2.11503,2.11529,8999385.0
2006-10-03 18:46:00,2.11529,2.11548,2.11529,2.11548,778480.0
2006-10-03 18:47:00,2.11551,2.11579,2.11548,2.11579,5203994.0
2006-10-03 18:48:00,2.11582,2.11608,2.11582,2.116,1077105.0
2006-10-03 18:49:00,2.11626,2.11626,2.11588,2.11588,866255.0
2006-10-03 18:51:00,2.11589,2.11589,2.11557,2.11564,926586.0
2006-10-03 18:52:00,2.11569,2.11578,2.11561,2.11576,4695097.0
2006-10-03 18:53:00,2.11563,2.11563,2.11544,2.11563,5534331.0
2006-10-03 18:54:00,2.11583,2.11594,2.11583,2.11589,12461641.0
2006-10-03 18:55:00,2.11589,2.11589,2.1153,2.1153,2329362.0
2006-10-03 18:56:00,2.11525,2.11531,2.11514,2.11523,5589659.0
2006-10-03 18:57:00,2.11535,2.11537,2.11517,2.11524,1696195.0
2006-10-03 18:58:00,2.11522,2.11522,2.11506,2.11506,3998689.0
2006-10-03 18:59:00,2.1151,2.11552,2.1151,2.11552,4473113.0
2006-10-03 19:00:00,2.11555,2.11575,2.11552,2.11575,1168646.0
2006-10-03 19:01:00,2.11576,2.11605,2.11576,2.11605,4967625.0
2006-10-03 19:02:00,2.11599,2.11599,2.11581,2.11581,16727101.0
2006-10-03 19:03:00,2.11579,2.11579,2.11542,2.11542,4099197.0
2006-10-03 19:04:00,2.1155,2.11565,2.1155,2.11565,21741731.0
2006-10-03 19:05:00,2.11552,2.11561,2.11529,2.11561,5668666.0
2006-10-03 19:06:00,2.11578,2.11603,2.11578,2.11593,6387196.0
2006-10-03 19:07:00,2.1158,2.1158,2.11555,2.11555,8950192.0
2006-10-03 19:08:00,2.1155,2.11557,2.11535,2.11535,2412143.0
2006-10-03 19:09:00,2.11541,2.11544,2.11531,2.11531,3598207.0
2006-10-03 19:10:00,2.11533,2.11533,2.11501,2.11511,4571077.0
2006-10-03 19:11:00,2.11504,2.11504,2.11448,2.11473,5228446.0
2006-10-03 19:12:00,2.11483,2.11483,2.11448,2.11448,5496414.0
2006-10-03 19:13:00,2.11462,2.11462,2.11442,2.11447,3982926.0
2006-10-03 19:14:00,2.11443,2.11447,2.11434,2.11434,26581467.0
2006-10-03 19:15:00,2.11429,2.11429,2.11408,2.11418,1317145.0
2006-10-03 19:16:00,2.11414,2.11422,2.11411,2.11422,8334418.0
2006-10-03 19:17:00,2.11427,2.11439,2.11427,2.11428,4932390.0
2006-10-03 19:18:00,2.11436,2.11436,2.11423,2.11426,4994256.0
2006-10-03 19:19:00,2.11404,2.11436,2.11404,2.11424,5221357.0
2006-10-03 19:20:00,2.11441,2.11442,2.1143,2.11442,7243172.0
2006-10-03 19:21:00,2.11441,2.11456,2.11441,2.11456,13752621.0
2006-10-03 19:22:00,2.11456,2.11482,2.11456,2.11482,3660540.0
2006-10-03 19:23:00,2.11469,2.1147,2.11458,2.11458,12262669.0
2006-10-03 19:24:00,2.11458,2.11467,2.11443,2.11467,8451832.0
2006-10-03 19:25:00,2.11465,2.11507,2.11459,2.11507,4294276.0
2006-10-03 19:26:00,2.11497,2.11497,2.11448,2.11484,2787873.0
2006-10-03 19:27:00,2.11458,2.11477,2.11455,2.11455,136019.0
2006-10-03 19:28:00,2.11467,2.1148,2.11467,2.11479,3330003.0
2006-10-03 19:29:00,2.11489,2.11501,2.11489,2.11495,6714804.0
2006-10-03 19:30:00,2.11481,2.11481,2.11455,2.11455,591411.0
2006-10-03 19:31:00,2.11451,2.11454,2.11432,2.11433,2644875.0
2006-10-03 19:32:00,2.1144,2.11445,2.11431,2.1144,7815988.0
2006-10-03 19:33:00,2.11438,2.11439,2.11432,2.11432,10312979.0
2006-10-03 19:34:00,2.11429,2.11472,2.11429,2.11472,3520247.0
2006-10-03 19:35:00,2.11453,2.11479,2.11453,2.11479,11656423.0
2006-10-03 19:36:00,2.11463,2.11463,2.11448,2.11449,7325329.0
2006-10-03 19:37:00,2.11439,2.11445,2.11402,2.11402,5826664.0
2006-10-03 19:38:00,2.11411,2.11411,2.11363,2.11383,19491830.0
2006-10-03 19:39:00,2.11369,2.11371,2.11354,2.11371,2237760.0
2006-10-03 19:40:00,2.11369,2.11393,2.11364,2.11393,1916517.0
2006-10-03 19:41:00,2.11397,2.1141,2.11396,2.1141,656520.0
2006-10-03 19:42:00,2.11411,2.11448,2.11411,2.1143,11146506.0
2006-10-03 19:43:00,2.11429,2.11429,2.11409,2.11409,7423798.0
2006-10-03 19:44:00,2.11406,2.11406,2.11388,2.11391,3171475.0
2006-10-03 19:45:00,2.11369,2.11376,2.11356,2.11373,4372974.0
2006-10-03 19:46:00,2.11379,2.11398,2.11379,2.11387,1281908.0
2006-10-03 19:47:00,2.11386,2.11409,2.11386,2.114,5422945.0
2006-10-03 19:48:00,2.11409,2.11411,2.11394,2.11404,17680648.0
2006-10-03 19:49:00,2.11395,2.1141,2.11387,2.1141,4690551.0
2006-10-03 19:50:00,2.11411,2.11439,2.11404,2.11404,26887997.0
2006-10-03 19:51:00,2.11401,2.1141,2.11389,2.11394,2025377.0
2006-10-03 19:52:00,2.11395,2.11395,2.11362,2.11374,1951284.0
2006-10-03 19:53:00,2.11369,2.11382,2.11367,2.11372,12938422.0
2006-10-03 19:54:00,2.11367,2.11372,2.11362,2.11372,3719002.0
2006-10-03 19:55:00,2.11369,2.11369,2.11345,2.11345,1383413.0
2006-10-03 19:56:00,2.11345,2.11348,2.11335,2.11348,4212627.0
2006-10-03 19:57:00,2.11343,2.11343,2.11326,2.11333,3769405.0
2006-10-03 19:58:00,2.11328,2.11328,2.11283,2.11283,14088927.0
2006-10-03 19:59:00,2.1133,2.11356,2.11329,2.11356,4349540.0
2006-10-03 20:00:00,2.11349,2.11365,2.11349,2.11361,2904288.0
2006-10-03 20:01:00,2.1136,2.11371,2.11356,2.11356,1454073.0
2006-10-03 20:02:00,2.11368,2.11369,2.11363,2.11363,3062576.0
2006-10-03 20:04:00,2.11359,2.11359,2.1134,2.11358,3785530.0
2006-10-03 20:05:00,2.11313,2.11366,2.11313,2.11366,9014119.0
2006-10-03 20:06:00,2.11367,2.11384,2.11346,2.11384,10129106.0
2006-10-03 20:07:00,2.11384,2.11394,2.11384,2.11385,455202.0
2006-10-03 20:08:00,2.11385,2.11385,2.11367,2.11367,1500500.0
2006-10-03 20:09:00,2.11351,2.11358,2.11326,2.11343,8646105.0
2006-10-03 20:10:00,2.11331,2.11353,2.11331,2.11353,6093490.0
2006-10-03 20:11:00,2.11353,2.11377,2.11353,2.11377,2847439.0
2006-10-03 20:12:00,2.11377,2.11391,2.11377,2.1139,1404332.0
2006-10-03 20:13:00,2.11388,2.11388,2.11378,2.11378,8062118.0
2006-10-03 20:14:00,2.11368,2.11382,2.11368,2.11372,1372958.0
2006-10-03 20:15:00,2.11385,2.11414,2.11383,2.11414,11293174.0
2006-10-03 20:16:00,2.11409,2.11415,2.11403,2.11403,10113435.0
2006-10-03 20:17:00,2.11404,2.11416,2.11404,2.11411,1297812.0
2006-10-03 20:18:00,2.11415,2.1143,2.11411,2.1143,7205427.0
2006-10-03 20:19:00,2.11426,2.11455,2.11426,2.11455,8031053.0
2006-10-03 20:20:00,2.11447,2.11447,2.11414,2.1142,18392433.0
2006-10-03 20:21:00,2.1142,2.11448,2.1142,2.11448,4007221.0
2006-10-03 20:22:00,2.1144,2.1144,2.1142,2.11421,2511290.0
2006-10-03 20:23:00,2.11416,2.11447,2.11416,2.11447,5602713.0
2006-10-03 20:24:00,2.11462,2.11488,2.11462,2.11488,16200177.0
2006-10-03 20:25:00,2.11497,2.11503,2.1149,2.11497,7533112.0
2006-10-03 20:26:00,2.11499,2.11501,2.11488,2.11501,1459281.0
2006-10-03 20:27:00,2.11494,2.11494,2.11485,2.11485,168576.0
2006-10-03 20:28:00,2.11469,2.11472,2.11458,2.11458,1950344.0
2006-10-03 20:29:00,2.11474,2.11494,2.11474,2.11494,2585586.0
2006-10-03 20:30:00,2.11481,2.11487,2.11479,2.11482,1944459.0
2006-10-03 20:31:00,2.11468,2.11471,2.11456,2.11469,8442540.0
2006-10-03 20:32:00,2.11465,2.11469,2.1146,2.11469,9046674.0
2006-10-03 20:33:00,2.11469,2.11476,2.11469,2.1147,3087212.0
2006-10-03 20:34:00,2.1147,2.1148,2.11462,2.11475,8510569.0
2006-10-03 20:35:00,2.11474,2.11476,2.11459,2.11459,5586244.0
2006-10-03 20:36:00,2.11457,2.11463,2.11457,2.11463,575080.0
2006-10-03 20:37:00,2.11464,2.11479,2.11461,2.11479,2552505.0
2006-10-03 20:38:00,2.11483,2.11495,2.11481,2.1149,2115701.0
2006-10-03 20:39:00,2.1149,2.11495,2.11481,2.11487,17679933.0
2006-10-03 20:40:00,2.11509,2.11516,2.11476,2.11516,8180116.0
2006-10-03 20:41:00,2.11513,2.11518,2.11481,2.11518,3642648.0
2006-10-03 20:42:00,2.11518,2.11518,2.11501,2.11513,4891246.0
2006-10-03 20:43:00,2.11517,2.11517,2.11507,2.11507,375947.0
2006-10-03 20:44:00,2.11506,2.11506,2.11493,2.11497,930747.0
2006-10-03 20:45:00,2.11493,2.11493,2.11486,2.11492,3062325.0
2006-10-03 20:46:00,2.11497,2.11506,2.11478,2.11506,22435917.0
2006-10-03 20:47:00,2.11511,2.11537,2.11507,2.11507,5602443.0
2006-10-03 20:48:00,2.11548,2.11564,2.11547,2.11564,7365346.0
2006-10-03 20:49:00,2.11564,2.11588,2.11557,2.11557,5927072.0
2006-10-03 20:50:00,2.11567,2.11567,2.11541,2.11541,3887549.0
2006-10-03 20:52:00,2.11543,2.11543,2.11503,2.11503,4854056.0
2006-10-03 20:53:00,2.11515,2.11515,2.11505,2.11506,3926685.0
2006-10-03 20:54:00,2.11494,2.11515,2.11494,2.11515,4369205.0
2006-10-03 20:55:00,2.11504,2.11546,2.11504,2.11546,4775164.0
2006-10-03 20:56:00,2.11547,2.1157,2.11547,2.1157,5301029.0
2006-10-03 20:57:00,2.11567,2.11567,2.11528,2.11535,2400522.0
2006-10-03 20:58:00,2.11532,2.11571,2.11532,2.11571,6798416.0
2006-10-03 20:59:00,2.11579,2.11611,2.11579,2.11611,2963422.0
2006-10-03 21:00:00,2.1163,2.11658,2.1163,2.11658,13636058.0
2006-10-03 21:01:00,2.11621,2.11675,2.11621,2.11663,18037754.0
2006-10-03 21:02:00,2.1166,2.1166,2.11637,2.11654,2027965.0
2006-10-03 21:03:00,2.11659,2.11666,2.11647,2.11647,4138657.0
2006-10-03 21:04:00,2.11646,2.11646,2.11627,2.11643,4580255.0
2006-10-03 21:05:00,2.11661,2.11673,2.11661,2.11661,965340.0
2006-10-03 21:06:00,2.11655,2.11655,2.11644,2.11644,8699468.0
2006-10-03 21:07:00,2.11641,2.11641,2.116,2.11621,5103371.0
2006-10-03 21:08:00,2.11622,2.11629,2.11622,2.11629,2913397.0
2006-10-03 21:09:00,2.1162,2.11624,2.116,2.11611,21069879.0
2006-10-03 21:10:00,2.11632,2.11646,2.11632,2.11634,1890236.0
2006-10-03 21:11:00,2.11635,2.11638,2.11623,2.11624,6127583.0
2006-10-03 21:12:00,2.11632,2.11632,2.11608,2.11608,2171699.0
2006-10-03 21:13:00,2.11618,2.11623,2.11618,2.11623,1320137.0
2006-10-03 21:14:00,2.11634,2.11639,2.1162,2.11634,4311125.0
2006-10-03 21:15:00,2.11629,2.11664,2.11629,2.11664,3628515.0
2006-10-03 21:16:00,2.11669,2.11682,2.11656,2.11661,4022560.0
2006-10-03 21:17:00,2.11673,2.11673,2.11664,2.11666,389956.0
2006-10-03 21:18:00,2.11662,2.11662,2.11625,2.11629,1718576.0
2006-10-03 21:19:00,2.11645,2.11652,2.11645,2.11652,353597.0
2006-10-03 21:20:00,2.11656,2.11662,2.11654,2.11654,9379245.0
2006-10-03 21:22:00,2.11666,2.11668,2.11643,2.11643,5119113.0
2006-10-03 21:23:00,2.11663,2.11684,2.11662,2.11684,4913731.0
2006-10-03 21:24:00,2.11682,2.11689,2.11677,2.11688,2372681.0
2006-10-03 21:25:00,2.11697,2.11707,2.11665,2.11707,3416849.0
2006-10-03 21:26:00,2.11707,2.11715,2.11699,2.11715,3751148.0
2006-10-03 21:27:00,2.11715,2.11743,2.11715,2.11733,5745033.0
2006-10-03 21:28:00,2.11746,2.11767,2.11746,2.11757,9349670.0
2006-10-03 21:29:00,2.11753,2.11753,2.11712,2.11732,10160783.0
2006-10-03 21:30:00,2.1173,2.1173,2.11691,2.11695,12153649.0
2006-10-03 21:31:00,2.11697,2.11697,2.11657,2.11685,1880384.0
2006-10-03 21:32:00,2.11703,2.11704,2.11685,2.11704,1292228.0
2006-10-03 21:33:00,2.11702,2.11716,2.11698,2.11716,3646425.0
2006-10-03 21:34:00,2.1172,2.11727,2.11716,2.11721,602966.0
2006-10-03 21:35:00,2.11716,2.11723,2.11704,2.11706,10478090.0
2006-10-03 21:36:00,2.11667,2.11712,2.11667,2.11695,11234423.0
2006-10-03 21:37:00,2.11719,2.11762,2.11719,2.11762,3213525.0
2006-10-03 21:38:00,2.11763,2.11769,2.11739,2.11739,4896070.0
2006-10-03 21:39:00,2.11748,2.11763,2.11748,2.11755,4020049.0
2006-10-03 21:40:00,2.11758,2.11758,2.11731,2.11742,2714271.0
2006-10-03 21:41:00,2.1175,2.11758,2.11734,2.1175,5095313.0
2006-10-03 21:42:00,2.11769,2.1178,2.11769,2.11773,883982.0
2006-10-03 21:43:00,2.11772,2.11778,2.11767,2.11778,5222802.0
2006-10-03 21:44:00,2.11771,2.11801,2.11771,2.11801,1428417.0
2006-10-03 21:45:00,2.11806,2.11812,2.118,2.1181,808346.0
2006-10-03 21:46:00,2.11818,2.11823,2.11802,2.11802,3380891.0
2006-10-03 21:47:00,2.11781,2.11781,2.11771,2.11772,7517208.0
2006-10-03 21:48:00,2.11769,2.11777,2.11758,2.11777,1184666.0
2006-10-03 21:49:00,2.11774,2.11774,2.11747,2.11757,1592158.0
2006-10-03 21:50:00,2.1175,2.11762,2.11747,2.11755,18500579.0
2006-10-03 21:51:00,2.11755,2.1176,2.11745,2.11753,1733519.0
2006-10-03 21:52:00,2.11743,2.11745,2.11729,2.11732,18710483.0
2006-10-03 21:53:00,2.11743,2.11771,2.11738,2.11771,864657.0
2006-10-03 21:54:00,2.11778,2.11781,2.11769,2.11781,3840230.0
2006-10-03 21:55:00,2.11792,2.11799,2.11786,2.11787,8373751.0
2006-10-03 21:56:00,2.11787,2.11798,2.11787,2.11798,1532985.0
2006-10-03 21:57:00,2.11795,2.11795,2.11789,2.11789,1227844.0
2006-10-03 21:59:00,2.1179,2.11799,2.11789,2.11799,1428916.0
2006-10-03 22:00:00,2.11812,2.1183,2.11812,2.11815,720318.0
2006-10-03 22:01:00,2.11799,2.11799,2.1177,2.1177,6137032.0
2006-10-03 22:02:00,2.11783,2.11783,2.11759,2.11759,6315024.0
2006-10-03 22:03:00,2.1175,2.1175,2.11738,2.11741,14314310.0
2006-10-03 22:04:00,2.11735,2.11755,2.11733,2.11755,15172611.0
2006-10-03 22:05:00,2.1176,2.11766,2.11749,2.11766,20251995.0
2006-10-03 22:06:00,2.11763,2.11763,2.1176,2.1176,128555.0
2006-10-03 22:07:00,2.11765,2.11773,2.11765,2.11773,307858.0
2006-10-03 22:08:00,2.11779,2.11788,2.11779,2.11788,4626847.0
2006-10-03 22:09:00,2.11787,2.11793,2.11786,2.11792,1916197.0
2006-10-03 22:10:00,2.11788,2.11808,2.11788,2.11799,16906674.0
2006-10-03 22:11:00,2.11805,2.11805,2.11767,2.11767,7515198.0
2006-10-03 22:12:00,2.11764,2.1177,2.11754,2.11761,2305760.0
2006-10-03 22:13:00,2.11764,2.11792,2.11764,2.11792,1544374.0
2006-10-03 22:14:00,2.11789,2.11793,2.11777,2.11777,2392465.0
2006-10-03 22:15:00,2.1178,2.11785,2.11773,2.11784,1929569.0
2006-10-03 22:16:00,2.11789,2.11791,2.11782,2.11782,5823056.0
2006-10-03 22:17:00,2.11766,2.11775,2.11766,2.11767,10471777.0
2006-10-03 22:18:00,2.11774,2.11803,2.11774,2.11803,2382209.0
2006-10-03 22:19:00,2.11805,2.11813,2.11805,2.11808,1097175.0
2006-10-03 22:21:00,2.11813,2.11813,2.11791,2.11803,2111300.0
2006-10-03 22:22:00,2.11804,2.11814,2.11804,2.11814,1203079.0
2006-10-03 22:23:00,2.11812,2.11816,2.11804,2.11811,1269801.0
2006-10-03 22:24:00,2.11819,2.11835,2.11819,2.11835,2001475.0
2006-10-03 22:25:00,2.11835,2.11849,2.11835,2.11849,5021359.0
2006-10-03 22:26:00,2.1183,2.1183,2.11808,2.11813,302724.0
2006-10-03 22:27:00,2.11804,2.11856,2.11804,2.11855,20305031.0
2006-10-03 22:28:00,2.11839,2.11845,2.11827,2.11834,1534092.0
2006-10-03 22:29:00,2.1183,2.1183,2.11791,2.11805,10334823.0
2006-10-03 22:30:00,2.11807,2.11809,2.11791,2.11805,6310134.0
2006-10-03 22:31:00,2.11812,2.11831,2.1181,2.11817,11102750.0
2006-10-03 22:32:00,2.11819,2.11827,2.11819,2.11824,1636880.0
2006-10-03 22:33:00,2.11816,2.11816,2.11792,2.11792,2569521.0
2006-10-03 22:34:00,2.11792,2.11802,2.11792,2.11802,741457.0
2006-10-03 22:35:00,2.11795,2.11828,2.11794,2.11828,2081052.0
2006-10-03 22:36:00,2.11821,2.11821,2.11803,2.11805,4125277.0
2006-10-03 22:37:00,2.11803,2.11809,2.11793,2.11808,3174385.0
2006-10-03 22:38:00,2.11809,2.11838,2.11807,2.11838,2518699.0
2006-10-03 22:39:00,2.11828,2.11856,2.11828,2.11856,1736014.0
2006-10-03 22:40:00,2.1185,2.11856,2.11837,2.1184,1087731.0
2006-10-03 22:41:00,2.11841,2.11845,2.11841,2.11845,257432.0
2006-10-03 22:42:00,2.1184,2.1184,2.11803,2.11808,2474007.0
2006-10-03 22:43:00,2.11808,2.11834,2.11808,2.11834,2958985.0
2006-10-03 22:44:00,2.11828,2.11836,2.11826,2.11831,20657564.0
2006-10-03 22:45:00,2.11839,2.11866,2.11832,2.11866,962271.0
2006-10-03 22:46:00,2.11869,2.11885,2.11869,2.11885,856234.0
2006-10-03 22:47:00,2.11885,2.11905,2.11885,2.11905,2444453.0
2006-10-03 22:48:00,2.11903,2.11903,2.11888,2.11891,1373112.0
2006-10-03 22:49:00,2.11882,2.11882,2.11857,2.11857,1438444.0
2006-10-03 22:50:00,2.1188,2.11907,2.1188,2.11889,1417733.0
2006-10-03 22:51:00,2.11896,2.11896,2.11743,2.11873,6816293.0
2006-10-03 22:52:00,2.11877,2.11877,2.11861,2.11861,2199256.0
2006-10-03 22:53:00,2.1186,2.1186,2.11835,2.11849,23769260.0
2006-10-03 22:54:00,2.11852,2.11879,2.1185,2.11879,15316264.0
2006-10-03 22:55:00,2.11874,2.11874,2.11843,2.11843,8189010.0
2006-10-03 22:56:00,2.11847,2.11847,2.11825,2.11828,7078935.0
2006-10-03 22:57:00,2.11821,2.11821,2.11771,2.11771,1178666.0
2006-10-03 22:58:00,2.11772,2.11787,2.1164,2.11787,6402367.0
2006-10-03 22:59:00,2.11792,2.11801,2.11763,2.11763,2509812.0
2006-10-03 23:00:00,2.11733,2.1175,2.11729,2.1175,1434466.0
2006-10-03 23:01:00,2.11749,2.11765,2.11749,2.11756,8332168.0
2006-10-03 23:03:00,2.11766,2.11783,2.1176,2.11783,2186129.0
2006-10-03 23:04:00,2.11772,2.11799,2.11772,2.11786,3291541.0
2006-10-03 23:05:00,2.11782,2.11782,2.1175,2.1178,8630172.0
2006-10-03 23:07:00,2.11781,2.11803,2.11781,2.11803,1501529.0
2006-10-03 23:08:00,2.11768,2.1183,2.11768,2.11826,10992838.0
2006-10-03 23:09:00,2.1183,2.11836,2.11823,2.11823,11960092.0
2006-10-03 23:10:00,2.11823,2.11881,2.11728,2.11881,10651035.0
2006-10-03 23:11:00,2.11887,2.11899,2.11881,2.11898,3163369.0
2006-10-03 23:12:00,2.11893,2.11893,2.11884,2.11884,1041089.0
2006-10-03 23:13:00,2.1188,2.1188,2.11847,2.11847,2310258.0
2006-10-03 23:14:00,2.1186,2.1186,2.11837,2.11837,1437508.0
2006-10-03 23:15:00,2.11841,2.11841,2.11817,2.11817,3860907.0
2006-10-03 23:16:00,2.11823,2.11823,2.11781,2.11787,10766206.0
2006-10-03 23:17:00,2.11793,2.11804,2.11785,2.11789,2643400.0
2006-10-03 23:18:00,2.11799,2.11827,2.11795,2.11827,1513190.0
2006-10-03 23:20:00,2.11828,2.11828,2.11805,2.11813,3029011.0
2006-10-03 23:21:00,2.11812,2.11812,2.11796,2.11796,4512233.0
2006-10-03 23:22:00,2.11788,2.11788,2.11762,2.11762,4387911.0
2006-10-03 23:23:00,2.11746,2.11777,2.11746,2.11777,3136926.0
2006-10-03 23:24:00,2.11793,2.11808,2.11789,2.11796,5030792.0
2006-10-03 23:25:00,2.11785,2.11785,2.11745,2.11745,2741735.0
2006-10-03 23:26:00,2.11759,2.11766,2.11757,2.11766,3669649.0
2006-10-03 23:27:00,2.11783,2.11783,2.11773,2.11773,1180684.0
2006-10-03 23:28:00,2.11768,2.11768,2.11732,2.1174,1716093.0
2006-10-03 23:29:00,2.11754,2.11767,2.11754,2.11758,2403922.0
2006-10-03 23:31:00,2.11775,2.11813,2.11775,2.11813,12303946.0
2006-10-03 23:32:00,2.11817,2.1182,2.1181,2.1182,3306689.0
2006-10-03 23:33:00,2.11828,2.11837,2.11813,2.11813,9709460.0
2006-10-03 23:34:00,2.11816,2.11816,2.118,2.11813,2875440.0
2006-10-03 23:35:00,2.11811,2.11811,2.11785,2.11804,14845831.0
2006-10-03 23:36:00,2.1181,2.11812,2.118,2.11803,3653638.0
2006-10-03 23:37:00,2.11793,2.11793,2.11748,2.1176,4994227.0
2006-10-03 23:38:00,2.11766,2.11798,2.11766,2.11798,2841077.0
2006-10-03 23:39:00,2.118,2.11803,2.11786,2.11795,4383440.0
2006-10-03 23:40:00,2.11785,2.11793,2.11778,2.11778,2484667.0
2006-10-03 23:41:00,2.11774,2.11782,2.11754,2.11782,2628996.0
2006-10-03 23:42:00,2.11793,2.11819,2.11793,2.11819,4480777.0
2006-10-03 23:43:00,2.11817,2.11817,2.11795,2.11795,9485333.0
2006-10-03 23:44:00,2.11795,2.11817,2.11795,2.11817,4440052.0
2006-10-03 23:45:00,2.11829,2.11834,2.11821,2.11828,921884.0
2006-10-03 23:46:00,2.11826,2.11833,2.11803,2.11803,1916538.0
2006-10-03 23:47:00,2.11791,2.11796,2.1177,2.1177,1801745.0
2006-10-03 23:48:00,2.11763,2.11776,2.11752,2.11776,10937870.0
2006-10-03 23:49:00,2.11776,2.11777,2.11762,2.11774,6677318.0
2006-10-03 23:50:00,2.1178,2.11803,2.1178,2.11796,855371.0
2006-10-03 23:51:00,2.11786,2.11786,2.11763,2.11786,821964.0
2006-10-03 23:52:00,2.11792,2.11792,2.11778,2.11781,392862.0
2006-10-03 23:53:00,2.11783,2.11794,2.11775,2.11788,5043038.0
2006-10-03 23:55:00,2.11788,2.11788,2.11775,2.11775,3182817.0
2006-10-03 23:56:00,2.11762,2.11794,2.11759,2.11794,6602177.0
2006-10-03 23:57:00,2.11797,2.11812,2.11788,2.11812,2084473.0
2006-10-03 23:58:00,2.11823,2.1183,2.11815,2.11815,5327940.0
2006-10-03 23:59:00,2.11809,2.11809,2.11775,2.11775,6315046.0
2006-10-04 00:00:00,2.11769,2.11778,2.11762,2.11765,2185901.0
2006-10-04 00:01:00,2.1177,2.11782,2.11641,2.11641,10839250.0
2006-10-04 00:03:00,2.11775,2.11775,2.11773,2.11773,122163.0
2006-10-04 00:04:00,2.11779,2.11779,2.11773,2.11773,6051144.0
2006-10-04 00:05:00,2.11788,2.11788,2.11767,2.11783,5143334.0
2006-10-04 00:06:00,2.11784,2.11794,2.11783,2.11783,23258607.0
2006-10-04 00:07:00,2.11799,2.11809,2.1178,2.11809,3431560.0
2006-10-04 00:08:00,2.11813,2.11813,2.1178,2.1178,6043643.0
2006-10-04 00:09:00,2.1177,2.11775,2.11768,2.11768,8741503.0
2006-10-04 00:10:00,2.11774,2.11792,2.11769,2.11782,2034861.0
2006-10-04 00:11:00,2.11798,2.11814,2.11798,2.11814,9323143.0
2006-10-04 00:12:00,2.11807,2.11807,2.11774,2.11774,2325579.0
2006-10-04 00:13:00,2.11771,2.11781,2.11762,2.11762,11473875.0
2006-10-04 00:14:00,2.11774,2.11774,2.1177,2.1177,14744750.0
2006-10-04 00:15:00,2.1177,2.11775,2.11766,2.11766,1311807.0
2006-10-04 00:16:00,2.11763,2.11763,2.11747,2.11755,4199828.0
2006-10-04 00:17:00,2.11739,2.11755,2.11734,2.11755,4300985.0
2006-10-04 00:18:00,2.11761,2.11778,2.11758,2.11778,1289011.0
2006-10-04 00:19:00,2.1178,2.11781,2.11764,2.11771,9774965.0
2006-10-04 00:20:00,2.11768,2.11768,2.11749,2.11762,2189057.0
2006-10-04 00:21:00,2.11762,2.11765,2.11737,2.11765,6283557.0
2006-10-04 00:22:00,2.11777,2.11782,2.11754,2.11754,1946282.0
2006-10-04 00:23:00,2.11758,2.11758,2.11712,2.1175,8609073.0
2006-10-04 00:24:00,2.11753,2.11764,2.11751,2.11751,415756.0
2006-10-04 00:25:00,2.11747,2.11748,2.11734,2.11734,10603863.0
2006-10-04 00:26:00,2.11728,2.11728,2.11691,2.11692,6724886.0
2006-10-04 00:27:00,2.11673,2.11673,2.11649,2.11649,9140708.0
2006-10-04 00:28:00,2.11646,2.1166,2.11645,2.11645,17447379.0
2006-10-04 00:29:00,2.11638,2.11647,2.11632,2.11638,3558780.0
2006-10-04 00:30:00,2.1163,2.1163,2.11598,2.11598,564383.0
2006-10-04 00:31:00,2.11579,2.11579,2.11551,2.11551,3020468.0
2006-10-04 00:32:00,2.11547,2.11547,2.11522,2.11532,10598368.0
2006-10-04 00:33:00,2.11548,2.11568,2.11536,2.11568,17484604.0
2006-10-04 00:34:00,2.11576,2.11589,2.11573,2.11576,6344775.0
2006-10-04 00:35:00,2.11597,2.11611,2.11597,2.11605,11232325.0
2006-10-04 00:36:00,2.11607,2.11627,2.11607,2.11627,3428360.0
2006-10-04 00:37:00,2.1163,2.11644,2.1163,2.11644,2503432.0
2006-10-04 00:38:00,2.11627,2.11641,2.11627,2.11636,2999354.0
2006-10-04 00:39:00,2.1165,2.11667,2.1165,2.11657,17142626.0
2006-10-04 00:40:00,2.11648,2.11648,2.11595,2.11615,4282589.0
2006-10-04 00:42:00,2.11598,2.11631,2.11598,2.11629,10783659.0
2006-10-04 00:44:00,2.11624,2.1165,2.11619,2.11649,8202435.0
2006-10-04 00:45:00,2.11654,2.11674,2.11654,2.11674,3225269.0
2006-10-04 00:46:00,2.11664,2.11664,2.1163,2.11637,6473500.0
2006-10-04 00:47:00,2.11637,2.11642,2.11616,2.11642,4476238.0
2006-10-04 00:48:00,2.11648,2.11666,2.11648,2.11666,9959526.0
2006-10-04 00:49:00,2.11664,2.11698,2.11656,2.11698,2117405.0
2006-10-04 00:50:00,2.11706,2.11706,2.11698,2.11698,1345575.0
2006-10-04 00:51:00,2.11687,2.11687,2.11647,2.11647,9935928.0
2006-10-04 00:52:00,2.11648,2.11652,2.11648,2.11652,1488826.0
2006-10-04 00:53:00,2.11631,2.11631,2.11584,2.11621,2116572.0
2006-10-04 00:54:00,2.11613,2.11613,2.11594,2.11594,19259334.0
2006-10-04 00:55:00,2.11575,2.11601,2.11575,2.11596,4535672.0
2006-10-04 00:57:00,2.11584,2.11585,2.1157,2.11585,7669091.0
2006-10-04 00:58:00,2.1158,2.11585,2.11575,2.11585,3916248.0
2006-10-04 00:59:00,2.11583,2.11592,2.11578,2.11592,892966.0
2006-10-04 01:00:00,2.11593,2.11608,2.11585,2.11608,1718225.0
2006-10-04 01:01:00,2.11612,2.11636,2.11602,2.11636,7294699.0
2006-10-04 01:02:00,2.11643,2.11652,2.11635,2.11637,5846856.0
2006-10-04 01:03:00,2.11631,2.11631,2.11607,2.11623,3889424.0
2006-10-04 01:04:00,2.11645,2.1169,2.11645,2.1168,2946702.0
2006-10-04 01:05:00,2.11682,2.11714,2.11682,2.11714,6886268.0
2006-10-04 01:06:00,2.11713,2.11713,2.11669,2.11669,6734476.0
2006-10-04 01:07:00,2.11659,2.11678,2.11659,2.11678,1008502.0
2006-10-04 01:08:00,2.11664,2.11683,2.11664,2.11679,830383.0
2006-10-04 01:09:00,2.11687,2.11707,2.11681,2.11707,3110174.0
2006-10-04 01:11:00,2.11693,2.11693,2.11674,2.11674,1122520.0
2006-10-04 01:12:00,2.1168,2.1168,2.11651,2.11653,4910368.0
2006-10-04 01:13:00,2.11641,2.11677,2.11641,2.11677,487520.0
2006-10-04 01:15:00,2.11678,2.11683,2.11667,2.11683,1747723.0
2006-10-04 01:16:00,2.11683,2.11697,2.11675,2.11697,7122346.0
2006-10-04 01:17:00,2.11703,2.11703,2.11673,2.11677,11585443.0
2006-10-04 01:18:00,2.11681,2.11681,2.11659,2.11659,16057165.0
2006-10-04 01:19:00,2.11659,2.11659,2.1164,2.11651,11281190.0
2006-10-04 01:20:00,2.11653,2.11653,2.1163,2.1163,1147587.0
2006-10-04 01:21:00,2.11636,2.11657,2.11636,2.11657,1091463.0
2006-10-04 01:22:00,2.1166,2.11671,2.1166,2.11671,1165715.0
2006-10-04 01:23:00,2.11665,2.11665,2.11648,2.11648,2539741.0
2006-10-04 01:24:00,2.11648,2.1165,2.11648,2.1165,2550308.0
2006-10-04 01:25:00,2.11654,2.11666,2.11654,2.11666,2498841.0
2006-10-04 01:26:00,2.11651,2.11652,2.11647,2.11652,3471641.0
2006-10-04 01:27:00,2.11663,2.1168,2.11663,2.1168,14995370.0
2006-10-04 01:28:00,2.11683,2.11687,2.11678,2.11681,9003306.0
2006-10-04 01:29:00,2.11681,2.11696,2.11681,2.11696,6230145.0
2006-10-04 01:30:00,2.11699,2.11715,2.11699,2.11715,176502.0
2006-10-04 01:31:00,2.11702,2.11706,2.11702,2.11706,2111417.0
2006-10-04 01:32:00,2.11696,2.11707,2.11696,2.11707,2575869.0
2006-10-04 01:33:00,2.11707,2.11713,2.11693,2.11701,4618019.0
2006-10-04 01:34:00,2.11693,2.11705,2.11687,2.11697,10102185.0
2006-10-04 01:35:00,2.11689,2.11697,2.11659,2.11659,12040501.0
2006-10-04 01:36:00,2.11654,2.11661,2.11638,2.11661,4947433.0
2006-10-04 01:37:00,2.11658,2.11658,2.11642,2.11657,5530192.0
2006-10-04 01:38:00,2.11653,2.11662,2.11647,2.1166,1780916.0
2006-10-04 01:39:00,2.11654,2.11676,2.11654,2.11676,2320077.0
2006-10-04 01:40:00,2.11677,2.11679,2.11668,2.11673,6877089.0
2006-10-04 01:41:00,2.11684,2.11684,2.11667,2.11682,14734090.0
2006-10-04 01:42:00,2.11674,2.11693,2.11674,2.11677,7004498.0
2006-10-04 01:43:00,2.11671,2.11671,2.11666,2.11666,833760.0
2006-10-04 01:44:00,2.11671,2.11686,2.11665,2.11686,12860646.0
2006-10-04 01:45:00,2.11689,2.11708,2.11682,2.11708,6920876.0
2006-10-04 01:46:00,2.11706,2.11745,2.11706,2.11745,8421514.0
2006-10-04 01:47:00,2.11734,2.11742,2.11734,2.11742,2878010.0
2006-10-04 01:48:00,2.11736,2.11736,2.11707,2.11713,8599662.0
2006-10-04 01:49:00,2.11708,2.11708,2.11693,2.11693,3172839.0
2006-10-04 01:50:00,2.11701,2.11724,2.11688,2.11724,4780435.0
2006-10-04 01:51:00,2.11716,2.11721,2.1169,2.117,1936506.0
2006-10-04 01:52:00,2.11704,2.11704,2.11684,2.11684,4206779.0
2006-10-04 01:53:00,2.1168,2.11683,2.11648,2.11663,5410308.0
2006-10-04 01:54:00,2.11665,2.1167,2.11655,2.11666,1743551.0
2006-10-04 01:55:00,2.1165,2.11663,2.1165,2.11651,11857653.0
2006-10-04 01:56:00,2.1165,2.1165,2.11621,2.1163,5166881.0
2006-10-04 01:57:00,2.1162,2.11643,2.11615,2.11615,12674789.0
2006-10-04 01:58:00,2.11615,2.11618,2.11599,2.11607,7338563.0
2006-10-04 01:59:00,2.11611,2.11621,2.11611,2.11621,4885311.0
2006-10-04 02:00:00,2.11604,2.11604,2.1158,2.11587,4462694.0
2006-10-04 02:01:00,2.1159,2.11606,2.11589,2.11602,7739468.0
2006-10-04 02:02:00,2.11601,2.1161,2.11592,2.11592,12282963.0
2006-10-04 02:03:00,2.11609,2.11617,2.11603,2.1161,5240243.0
2006-10-04 02:04:00,2.11603,2.11603,2.11586,2.11586,12919649.0
2006-10-04 02:05:00,2.116,2.116,2.11574,2.11586,1781863.0
2006-10-04 02:06:00,2.11585,2.11586,2.11579,2.11581,5255789.0
2006-10-04 02:07:00,2.11571,2.11571,2.11561,2.11563,4389833.0
2006-10-04 02:08:00,2.1155,2.11553,2.11535,2.11537,1896305.0
2006-10-04 02:09:00,2.11544,2.11566,2.11544,2.11566,8126136.0
2006-10-04 02:10:00,2.11568,2.11577,2.11558,2.11577,251803.0
2006-10-04 02:11:00,2.11585,2.11585,2.11543,2.11562,8734167.0
2006-10-04 02:12:00,2.11574,2.11579,2.11574,2.11579,2974688.0
2006-10-04 02:13:00,2.11596,2.11605,2.11585,2.11585,5643854.0
2006-10-04 02:14:00,2.11585,2.1159,2.11572,2.1159,13761619.0
2006-10-04 02:15:00,2.116,2.11642,2.116,2.11642,13152634.0
2006-10-04 02:17:00,2.11643,2.11672,2.11643,2.1167,2130361.0
2006-10-04 02:18:00,2.11668,2.11668,2.11632,2.1164,16109873.0
2006-10-04 02:19:00,2.11627,2.11633,2.11606,2.11615,7601513.0
2006-10-04 02:20:00,2.11611,2.11611,2.11592,2.11592,2145241.0
2006-10-04 02:21:00,2.11605,2.11623,2.11605,2.11623,1264575.0
2006-10-04 02:22:00,2.11624,2.11654,2.11624,2.11654,4469649.0
2006-10-04 02:23:00,2.11662,2.11662,2.11644,2.11646,4668635.0
2006-10-04 02:24:00,2.11656,2.11675,2.11656,2.11673,12439818.0
2006-10-04 02:25:00,2.1168,2.11688,2.11674,2.11679,9278274.0
2006-10-04 02:26:00,2.11677,2.11677,2.11655,2.11664,4295831.0
2006-10-04 02:27:00,2.11654,2.11654,2.1164,2.1164,2502788.0
2006-10-04 02:28:00,2.11662,2.11667,2.11662,2.11667,2065157.0
2006-10-04 02:30:00,2.11683,2.1169,2.11666,2.1169,943845.0
2006-10-04 02:31:00,2.11698,2.11709,2.11688,2.11709,3880624.0
2006-10-04 02:32:00,2.11702,2.11702,2.11657,2.11657,16363347.0
2006-10-04 02:33:00,2.11649,2.11658,2.11646,2.11646,3202326.0
2006-10-04 02:34:00,2.11655,2.11655,2.11652,2.11653,2355397.0
2006-10-04 02:35:00,2.11652,2.11669,2.11652,2.11669,2478433.0
2006-10-04 02:36:00,2.11677,2.11688,2.11672,2.11684,5183704.0
2006-10-04 02:37:00,2.11702,2.11736,2.11702,2.11724,7617359.0
2006-10-04 02:39:00,2.11734,2.11768,2.11734,2.11763,10021619.0
2006-10-04 02:40:00,2.11759,2.11759,2.11753,2.11753,191994.0
2006-10-04 02:41:00,2.11748,2.11748,2.11728,2.11735,14995486.0
2006-10-04 02:42:00,2.11727,2.11727,2.11708,2.11708,10726269.0
2006-10-04 02:43:00,2.11706,2.11706,2.11682,2.11689,7329612.0
2006-10-04 02:44:00,2.11689,2.11689,2.11653,2.11666,1920999.0
2006-10-04 02:45:00,2.11666,2.11685,2.11666,2.11685,455254.0
2006-10-04 02:46:00,2.11685,2.11714,2.11671,2.11711,7696050.0
2006-10-04 02:47:00,2.11714,2.11714,2.11677,2.11681,4912142.0
2006-10-04 02:48:00,2.11672,2.117,2.11672,2.117,8261166.0
2006-10-04 02:49:00,2.11699,2.11699,2.11678,2.11683,6637008.0
2006-10-04 02:50:00,2.11684,2.11709,2.11684,2.11709,2393066.0
2006-10-04 02:52:00,2.11718,2.11748,2.11713,2.11748,2750003.0
2006-10-04 02:54:00,2.11745,2.11745,2.11708,2.11708,10273612.0
2006-10-04 02:55:00,2.11705,2.11715,2.11694,2.11694,3189416.0
2006-10-04 02:56:00,2.11688,2.11689,2.11651,2.11654,3627179.0
2006-10-04 02:57:00,2.11657,2.11661,2.11648,2.11648,6290323.0
2006-10-04 02:58:00,2.11648,2.11671,2.11648,2.1166,7644831.0
2006-10-04 02:59:00,2.11666,2.11694,2.11666,2.11694,605184.0
2006-10-04 03:00:00,2.11702,2.11702,2.11682,2.11682,875457.0
2006-10-04 03:01:00,2.11674,2.11674,2.11668,2.11668,763920.0
2006-10-04 03:02:00,2.1166,2.1166,2.11638,2.11646,6447836.0
2006-10-04 03:03:00,2.11637,2.11637,2.11614,2.11628,2692594.0
2006-10-04 03:05:00,2.11647,2.11661,2.11635,2.11661,3990068.0
2006-10-04 03:06:00,2.11672,2.11673,2.11625,2.11673,1952377.0
2006-10-04 03:09:00,2.11679,2.11709,2.11679,2.11698,5290624.0
2006-10-04 03:10:00,2.11696,2.11696,2.11666,2.11666,2146599.0
2006-10-04 03:11:00,2.11672,2.11672,2.11652,2.11653,6417596.0
2006-10-04 03:12:00,2.11641,2.11641,2.11599,2.11622,4816267.0
2006-10-04 03:13:00,2.11626,2.1164,2.11625,2.1164,5918358.0
2006-10-04 03:14:00,2.11639,2.11652,2.11623,2.11652,7736548.0
2006-10-04 03:15:00,2.1165,2.1166,2.11635,2.11641,4345692.0
2006-10-04 03:16:00,2.11646,2.11663,2.11646,2.11663,2103239.0
2006-10-04 03:17:00,2.11666,2.11692,2.11666,2.11674,11612817.0
2006-10-04 03:18:00,2.11683,2.11683,2.11662,2.11675,8466717.0
2006-10-04 03:19:00,2.1167,2.11681,2.11653,2.11672,3896804.0
2006-10-04 03:20:00,2.1166,2.117,2.1166,2.117,8150876.0
2006-10-04 03:21:00,2.11686,2.1169,2.11669,2.11669,3328917.0
2006-10-04 03:22:00,2.11684,2.11693,2.11679,2.11679,2590473.0
2006-10-04 03:23:00,2.11684,2.11688,2.11676,2.11688,3137514.0
2006-10-04 03:24:00,2.1169,2.1169,2.1168,2.1168,6236903.0
2006-10-04 03:25:00,2.11665,2.11679,2.11665,2.11678,6543028.0
2006-10-04 03:26:00,2.11681,2.11696,2.11673,2.11696,17304636.0
2006-10-04 03:27:00,2.11685,2.11686,2.11674,2.11686,10568777.0
2006-10-04 03:28:00,2.11689,2.11711,2.11689,2.11705,723910.0
2006-10-04 03:29:00,2.11702,2.11702,2.11672,2.1168,575139.0
2006-10-04 03:30:00,2.11675,2.11675,2.11654,2.11663,3679847.0
2006-10-04 03:31:00,2.11672,2.11705,2.11672,2.11705,17369219.0
2006-10-04 03:32:00,2.1171,2.1172,2.11705,2.11714,8788298.0
2006-10-04 03:33:00,2.11695,2.11721,2.11695,2.11695,6432835.0
2006-10-04 03:34:00,2.11691,2.11691,2.11679,2.11679,10234401.0
2006-10-04 03:35:00,2.11675,2.1168,2.11665,2.11665,439349.0
2006-10-04 03:36:00,2.11661,2.11673,2.1163,2.11671,9009076.0
2006-10-04 03:37:00,2.11653,2.11665,2.11653,2.11657,6518103.0
2006-10-04 03:38:00,2.11655,2.11682,2.11647,2.11682,6506066.0
2006-10-04 03:39:00,2.11689,2.11689,2.11668,2.11668,1966908.0
2006-10-04 03:40:00,2.11683,2.11699,2.11676,2.11676,10457864.0
2006-10-04 03:41:00,2.11669,2.11673,2.11644,2.11673,1203445.0
2006-10-04 03:42:00,2.1167,2.1167,2.11636,2.11636,3715868.0
2006-10-04 03:43:00,2.11644,2.11674,2.11644,2.11674,3910454.0
2006-10-04 03:44:00,2.11677,2.11702,2.11677,2.11702,7661142.0
2006-10-04 03:45:00,2.11694,2.11694,2.11652,2.11652,16337674.0
2006-10-04 03:46:00,2.11636,2.11643,2.11584,2.11584,12056190.0
2006-10-04 03:47:00,2.11581,2.11583,2.11577,2.11577,766124.0
2006-10-04 03:48:00,2.11567,2.11567,2.11547,2.11547,5998279.0
2006-10-04 03:49:00,2.11531,2.1154,2.11524,2.11531,2245489.0
2006-10-04 03:50:00,2.1153,2.1153,2.11501,2.11501,8044082.0
2006-10-04 03:51:00,2.115,2.115,2.11462,2.11471,6351700.0
2006-10-04 03:52:00,2.11471,2.11477,2.11463,2.11463,3647877.0
2006-10-04 03:53:00,2.11439,2.11447,2.11431,2.11447,25542068.0
2006-10-04 03:54:00,2.11442,2.11442,2.1142,2.1142,2907317.0
2006-10-04 03:55:00,2.11404,2.11431,2.11404,2.11431,5528683.0
2006-10-04 03:56:00,2.11445,2.11456,2.11445,2.11456,119126.0
2006-10-04 03:57:00,2.11461,2.11464,2.11461,2.11462,8342534.0
2006-10-04 03:58:00,2.11323,2.11468,2.11323,2.11465,9936062.0
2006-10-04 03:59:00,2.11474,2.1148,2.11464,2.1148,863875.0
2006-10-04 04:00:00,2.11475,2.11479,2.11466,2.11472,6264927.0
2006-10-04 04:01:00,2.11484,2.11508,2.11484,2.11502,5756825.0
2006-10-04 04:02:00,2.11512,2.11529,2.1151,2.11529,3937284.0
2006-10-04 04:03:00,2.11535,2.11535,2.11493,2.11508,6185288.0
2006-10-04 04:04:00,2.11519,2.11527,2.11519,2.11527,3525104.0
2006-10-04 04:05:00,2.11537,2.11541,2.11521,2.11541,11730130.0
2006-10-04 04:06:00,2.11555,2.11571,2.1155,2.11571,5034479.0
2006-10-04 04:07:00,2.1157,2.1157,2.1156,2.1157,392862.0
2006-10-04 04:08:00,2.11572,2.11584,2.1156,2.11581,824108.0
2006-10-04 04:09:00,2.11582,2.11589,2.11581,2.11581,838435.0
2006-10-04 04:10:00,2.11585,2.11585,2.11569,2.11582,6765953.0
2006-10-04 04:11:00,2.11587,2.11595,2.1158,2.1158,10452857.0
2006-10-04 04:12:00,2.11583,2.11595,2.1157,2.1157,1964611.0
2006-10-04 04:13:00,2.11572,2.11587,2.11568,2.11587,1763794.0
2006-10-04 04:14:00,2.1159,2.11607,2.11581,2.11607,940699.0
2006-10-04 04:15:00,2.11607,2.1162,2.11596,2.11596,4543182.0
2006-10-04 04:16:00,2.11598,2.11608,2.11593,2.11607,9089051.0
2006-10-04 04:17:00,2.11608,2.11625,2.11601,2.11625,4242358.0
2006-10-04 04:18:00,2.11622,2.11641,2.11606,2.11641,2545996.0
2006-10-04 04:19:00,2.11645,2.11688,2.11645,2.11688,24308289.0
2006-10-04 04:20:00,2.11677,2.11684,2.11657,2.1166,4226632.0
2006-10-04 04:21:00,2.11654,2.11654,2.1162,2.1162,3129628.0
2006-10-04 04:22:00,2.11623,2.11623,2.1158,2.11598,5459367.0
2006-10-04 04:23:00,2.11604,2.11609,2.11598,2.11609,3658396.0
2006-10-04 04:24:00,2.11607,2.11612,2.11595,2.11597,11400821.0
2006-10-04 04:25:00,2.11596,2.11606,2.11586,2.11592,2646275.0
2006-10-04 04:26:00,2.1158,2.1158,2.11541,2.11541,9790723.0
2006-10-04 04:27:00,2.11532,2.11532,2.11519,2.11527,3148326.0
2006-10-04 04:28:00,2.11529,2.11546,2.11529,2.11546,12738320.0
2006-10-04 04:29:00,2.11556,2.11567,2.11551,2.11563,2377724.0
2006-10-04 04:30:00,2.11544,2.11544,2.11522,2.11522,2651871.0
2006-10-04 04:31:00,2.11511,2.11521,2.11503,2.11514,1692901.0
2006-10-04 04:32:00,2.11521,2.11564,2.11521,2.11564,1158554.0
2006-10-04 04:33:00,2.11562,2.11562,2.11534,2.11534,5380784.0
2006-10-04 04:34:00,2.11511,2.11524,2.11509,2.11524,2865526.0
2006-10-04 04:35:00,2.11525,2.11526,2.1151,2.11526,4799833.0
2006-10-04 04:36:00,2.11523,2.11532,2.1152,2.1152,3432462.0
2006-10-04 04:37:00,2.11526,2.11531,2.11526,2.11531,4279218.0
2006-10-04 04:38:00,2.11541,2.11548,2.11541,2.11547,3816920.0
2006-10-04 04:39:00,2.11545,2.11551,2.11531,2.11551,3323105.0
2006-10-04 04:41:00,2.11543,2.11543,2.11521,2.11528,1636764.0
2006-10-04 04:42:00,2.11512,2.11512,2.11476,2.11508,2728813.0
2006-10-04 04:43:00,2.11517,2.11537,2.11516,2.11531,10580000.0
2006-10-04 04:44:00,2.11525,2.11539,2.11525,2.11531,4269027.0
2006-10-04 04:45:00,2.11518,2.11518,2.11508,2.11513,1530564.0
2006-10-04 04:46:00,2.11496,2.11507,2.11495,2.115,2562040.0
2006-10-04 04:47:00,2.11498,2.11498,2.11495,2.11496,967825.0
2006-10-04 04:48:00,2.11502,2.11503,2.11491,2.11503,2231947.0
2006-10-04 04:49:00,2.11501,2.11501,2.11349,2.11487,11027057.0
2006-10-04 04:50:00,2.1149,2.11514,2.1148,2.11514,11472511.0
2006-10-04 04:51:00,2.11519,2.11543,2.11519,2.11543,13645621.0
2006-10-04 04:53:00,2.11541,2.11575,2.11541,2.11565,2303538.0
2006-10-04 04:54:00,2.11564,2.11564,2.11539,2.11543,7971708.0
2006-10-04 04:55:00,2.1153,2.11533,2.11495,2.11495,2995579.0
2006-10-04 04:56:00,2.11498,2.11538,2.11498,2.11538,3231107.0
2006-10-04 04:57:00,2.11532,2.11532,2.11505,2.11505,7680905.0
2006-10-04 04:58:00,2.1148,2.11496,2.1148,2.11486,8623648.0
2006-10-04 04:59:00,2.11495,2.11499,2.11483,2.11483,1452185.0
2006-10-04 05:00:00,2.11501,2.11501,2.11479,2.11487,2566008.0
2006-10-04 05:01:00,2.11491,2.1152,2.1137,2.115,6012176.0
2006-10-04 05:02:00,2.1149,2.1149,2.11464,2.11471,1302394.0
2006-10-04 05:03:00,2.11467,2.11481,2.11467,2.1148,6459471.0
2006-10-04 05:04:00,2.1147,2.11493,2.1147,2.11484,8831027.0
2006-10-04 05:05:00,2.11489,2.11493,2.11484,2.11484,13591493.0
2006-10-04 05:06:00,2.11475,2.11475,2.11445,2.11445,22071929.0
2006-10-04 05:07:00,2.11428,2.11428,2.11406,2.11427,2251951.0
2006-10-04 05:08:00,2.11421,2.11421,2.11275,2.11418,7471547.0
2006-10-04 05:09:00,2.11412,2.11429,2.11412,2.11429,2447596.0
2006-10-04 05:10:00,2.1141,2.11414,2.11401,2.11411,1371386.0
2006-10-04 05:11:00,2.11418,2.11418,2.11408,2.11412,1351620.0
2006-10-04 05:12:00,2.11411,2.11416,2.114,2.114,1066496.0
2006-10-04 05:13:00,2.11402,2.11414,2.114,2.11414,2734528.0
2006-10-04 05:14:00,2.11424,2.11432,2.11418,2.11424,875986.0
2006-10-04 05:15:00,2.11423,2.11433,2.11421,2.11428,20050049.0
2006-10-04 05:16:00,2.11439,2.11457,2.11439,2.11453,3034857.0
2006-10-04 05:17:00,2.11452,2.11461,2.11438,2.11461,2726479.0
2006-10-04 05:18:00,2.11461,2.11485,2.11459,2.11485,3258065.0
2006-10-04 05:19:00,2.11496,2.11496,2.11486,2.11486,762695.0
2006-10-04 05:20:00,2.11501,2.1155,2.115,2.1155,9529528.0
2006-10-04 05:21:00,2.11547,2.11547,2.11537,2.11537,1482069.0
2006-10-04 05:22:00,2.11537,2.11542,2.11516,2.11521,3032466.0
2006-10-04 05:23:00,2.11519,2.1152,2.11506,2.11506,4003956.0
2006-10-04 05:24:00,2.11488,2.11498,2.11473,2.11488,6242145.0
2006-10-04 05:26:00,2.11494,2.11495,2.1149,2.1149,2367786.0
2006-10-04 05:27:00,2.11493,2.11499,2.11493,2.11498,1569547.0
2006-10-04 05:28:00,2.11503,2.11532,2.11503,2.11532,4667851.0
2006-10-04 05:29:00,2.11526,2.11526,2.11512,2.11523,6149031.0
2006-10-04 05:30:00,2.11538,2.11583,2.11538,2.11583,11084108.0
2006-10-04 05:31:00,2.11589,2.11589,2.11568,2.11568,1406005.0
2006-10-04 05:32:00,2.11569,2.11571,2.11569,2.11571,41326.0
2006-10-04 05:33:00,2.11563,2.11564,2.11557,2.11557,304952.0
2006-10-04 05:34:00,2.11552,2.11552,2.11537,2.11537,4607498.0
2006-10-04 05:35:00,2.11541,2.11554,2.11541,2.11551,3762397.0
2006-10-04 05:36:00,2.11545,2.11552,2.11536,2.11538,1226979.0
2006-10-04 05:37:00,2.11539,2.1155,2.11539,2.11544,1115512.0
2006-10-04 05:38:00,2.11543,2.11577,2.11532,2.11577,2100170.0
2006-10-04 05:39:00,2.1157,2.11596,2.1157,2.11596,3014146.0
2006-10-04 05:40:00,2.11596,2.116,2.11581,2.11581,1152857.0
2006-10-04 05:41:00,2.11583,2.11583,2.11544,2.11557,2417258.0
2006-10-04 05:42:00,2.11563,2.11574,2.11555,2.11555,10520169.0
2006-10-04 05:43:00,2.11568,2.11575,2.11568,2.11571,6332850.0
2006-10-04 05:44:00,2.11582,2.11614,2.11582,2.11614,1975196.0
2006-10-04 05:45:00,2.11615,2.11615,2.11607,2.11607,2184701.0
2006-10-04 05:46:00,2.11607,2.11616,2.11601,2.11616,1682691.0
2006-10-04 05:47:00,2.11623,2.11648,2.11588,2.11648,18354676.0
2006-10-04 05:48:00,2.11639,2.11639,2.11612,2.11612,6984385.0
2006-10-04 05:49:00,2.116,2.11605,2.11587,2.11587,17146728.0
2006-10-04 05:50:00,2.11597,2.11636,2.11597,2.11636,1967145.0
2006-10-04 05:51:00,2.11638,2.1164,2.11634,2.1164,4442911.0
2006-10-04 05:52:00,2.11631,2.11661,2.11631,2.11661,4970958.0
2006-10-04 05:54:00,2.11667,2.11681,2.1166,2.11679,3267519.0
2006-10-04 05:55:00,2.11673,2.11674,2.11648,2.11648,15902539.0
2006-10-04 05:56:00,2.1165,2.1165,2.11618,2.11618,13721538.0
2006-10-04 05:57:00,2.11615,2.11616,2.1158,2.1158,6480938.0
2006-10-04 05:58:00,2.11577,2.11577,2.11572,2.11572,758476.0
2006-10-04 05:59:00,2.11588,2.11599,2.11587,2.11588,1038478.0
2006-10-04 06:00:00,2.11601,2.11615,2.11601,2.11606,1327498.0
2006-10-04 06:01:00,2.11603,2.11603,2.11588,2.11588,9807203.0
2006-10-04 06:02:00,2.11584,2.11586,2.11579,2.11586,1301371.0
2006-10-04 06:03:00,2.11588,2.11609,2.11588,2.11609,3811674.0
2006-10-04 06:04:00,2.11613,2.11613,2.11577,2.11586,7640285.0
2006-10-04 06:05:00,2.11574,2.11574,2.1156,2.11564,3781616.0
2006-10-04 06:06:00,2.11561,2.11565,2.11548,2.11554,851377.0
2006-10-04 06:07:00,2.1155,2.1156,2.11545,2.11554,20860985.0
2006-10-04 06:08:00,2.11556,2.11556,2.11533,2.11538,1833054.0
2006-10-04 06:09:00,2.11543,2.11554,2.11533,2.11533,18042306.0
2006-10-04 06:10:00,2.11552,2.11558,2.11546,2.11552,1632647.0
2006-10-04 06:11:00,2.11549,2.11549,2.11533,2.11549,1100993.0
2006-10-04 06:12:00,2.11548,2.11572,2.11542,2.11572,7306775.0
2006-10-04 06:13:00,2.11576,2.11596,2.11576,2.11596,3575307.0
2006-10-04 06:14:00,2.11587,2.11589,2.11576,2.11581,2327972.0
2006-10-04 06:15:00,2.11576,2.11576,2.11544,2.11544,1354463.0
2006-10-04 06:16:00,2.11551,2.11551,2.11532,2.11532,5729269.0
2006-10-04 06:18:00,2.11506,2.11515,2.11484,2.11515,5574742.0
2006-10-04 06:19:00,2.11508,2.11514,2.11498,2.11505,2584281.0
2006-10-04 06:20:00,2.11498,2.11513,2.11498,2.11513,3973952.0
2006-10-04 06:21:00,2.11506,2.11524,2.11502,2.11509,4791612.0
2006-10-04 06:22:00,2.11511,2.11523,2.11508,2.11523,3095882.0
2006-10-04 06:23:00,2.11519,2.11547,2.11498,2.11498,10517154.0
2006-10-04 06:24:00,2.1153,2.11532,2.11514,2.11514,10578586.0
2006-10-04 06:25:00,2.11514,2.11518,2.11502,2.11517,602906.0
2006-10-04 06:26:00,2.1152,2.11528,2.1151,2.11526,3357666.0
2006-10-04 06:27:00,2.1153,2.11538,2.11514,2.11538,1420343.0
2006-10-04 06:28:00,2.11532,2.11532,2.11514,2.1153,2039241.0
2006-10-04 06:29:00,2.11517,2.11533,2.11512,2.11533,11579317.0
2006-10-04 06:30:00,2.11532,2.11532,2.11485,2.11519,10281072.0
2006-10-04 06:31:00,2.1152,2.11532,2.1152,2.11532,1980404.0
2006-10-04 06:32:00,2.11525,2.11537,2.11525,2.11532,10223020.0
2006-10-04 06:33:00,2.11535,2.11536,2.11524,2.11524,3561667.0
2006-10-04 06:34:00,2.11513,2.11513,2.11462,2.11489,3664575.0
2006-10-04 06:35:00,2.11469,2.11469,2.1143,2.11431,2276170.0
2006-10-04 06:36:00,2.11431,2.11436,2.11422,2.11436,4566241.0
2006-10-04 06:37:00,2.11441,2.11464,2.11441,2.11464,4127220.0
2006-10-04 06:38:00,2.11455,2.11455,2.11412,2.11425,6370378.0
2006-10-04 06:39:00,2.11426,2.11443,2.11426,2.11443,8112897.0
2006-10-04 06:40:00,2.11453,2.11455,2.11453,2.11455,344334.0
2006-10-04 06:41:00,2.11465,2.11477,2.1146,2.11473,1278690.0
2006-10-04 06:42:00,2.11482,2.11482,2.1145,2.1145,511270.0
2006-10-04 06:43:00,2.1144,2.11461,2.11436,2.11461,3900474.0
2006-10-04 06:44:00,2.1146,2.11464,2.11436,2.11447,4009855.0
2006-10-04 06:45:00,2.11466,2.11486,2.11462,2.11486,4217910.0
2006-10-04 06:46:00,2.11477,2.11477,2.11474,2.11474,1374999.0
2006-10-04 06:47:00,2.11473,2.11488,2.11473,2.11484,2357723.0
2006-10-04 06:48:00,2.11481,2.11517,2.11481,2.11517,5890775.0
2006-10-04 06:49:00,2.11525,2.11547,2.11525,2.11547,8219826.0
2006-10-04 06:50:00,2.11536,2.11536,2.11515,2.11515,19525419.0
2006-10-04 06:52:00,2.11512,2.11512,2.11477,2.11495,5259040.0
2006-10-04 06:54:00,2.11503,2.1151,2.11503,2.1151,2161663.0
2006-10-04 06:55:00,2.11509,2.11525,2.11509,2.1152,1322913.0
2006-10-04 06:56:00,2.11526,2.11526,2.11504,2.11504,3881689.0
2006-10-04 06:57:00,2.11503,2.11503,2.11467,2.11467,2247303.0
2006-10-04 06:58:00,2.11458,2.11465,2.11411,2.11411,18385236.0
2006-10-04 06:59:00,2.11448,2.1145,2.11442,2.1145,13309964.0
2006-10-04 07:00:00,2.11452,2.11473,2.11452,2.11473,2192450.0
2006-10-04 07:01:00,2.11491,2.11491,2.11462,2.11462,6217116.0
2006-10-04 07:02:00,2.11469,2.1148,2.11469,2.1148,2240128.0
2006-10-04 07:03:00,2.11482,2.11487,2.11482,2.11485,8339893.0
2006-10-04 07:04:00,2.11488,2.11503,2.11485,2.11489,4611904.0
2006-10-04 07:05:00,2.11503,2.11509,2.11488,2.11488,4209658.0
2006-10-04 07:06:00,2.11496,2.11513,2.11492,2.11513,4243689.0
2006-10-04 07:07:00,2.11498,2.11516,2.11495,2.11516,4706736.0
2006-10-04 07:08:00,2.11522,2.11528,2.11518,2.11518,1218630.0
2006-10-04 07:09:00,2.11505,2.11523,2.11504,2.11511,3681391.0
2006-10-04 07:10:00,2.11488,2.11504,2.11488,2.11504,8131707.0
2006-10-04 07:11:00,2.11511,2.11527,2.11511,2.11527,1511316.0
2006-10-04 07:12:00,2.11496,2.11511,2.11496,2.11498,5939196.0
2006-10-04 07:13:00,2.11507,2.11535,2.11501,2.11535,21007414.0
2006-10-04 07:14:00,2.11538,2.11556,2.11538,2.11556,1980175.0
2006-10-04 07:15:00,2.11558,2.11558,2.11542,2.11552,1019885.0
2006-10-04 07:16:00,2.11542,2.11542,2.11524,2.11524,370865.0
2006-10-04 07:17:00,2.11513,2.11513,2.11491,2.1151,4490678.0
2006-10-04 07:18:00,2.11513,2.11513,2.1148,2.1151,3523552.0
2006-10-04 07:19:00,2.11503,2.11503,2.11455,2.11483,7558785.0
2006-10-04 07:20:00,2.11468,2.11501,2.11468,2.11501,17718916.0
2006-10-04 07:21:00,2.11503,2.11506,2.11498,2.115,2111688.0
2006-10-04 07:22:00,2.11507,2.1151,2.11497,2.11497,2538038.0
2006-10-04 07:23:00,2.11492,2.11492,2.11481,2.11481,556925.0
2006-10-04 07:24:00,2.11481,2.11506,2.11481,2.11506,5566760.0
2006-10-04 07:25:00,2.1151,2.11511,2.11506,2.11508,673002.0
2006-10-04 07:26:00,2.11511,2.11511,2.11502,2.11508,18118004.0
2006-10-04 07:27:00,2.11518,2.11524,2.1151,2.1151,8987357.0
2006-10-04 07:28:00,2.11506,2.11506,2.11486,2.11501,8599044.0
2006-10-04 07:29:00,2.11512,2.11527,2.11511,2.11523,1850280.0
2006-10-04 07:30:00,2.11524,2.11528,2.11524,2.11528,13162.0
2006-10-04 07:31:00,2.11549,2.11549,2.11529,2.11533,1954449.0
2006-10-04 07:32:00,2.11547,2.11572,2.11547,2.11563,3237356.0
2006-10-04 07:33:00,2.11563,2.11563,2.11536,2.11537,1598864.0
2006-10-04 07:34:00,2.11528,2.1154,2.11528,2.1154,8163322.0
2006-10-04 07:35:00,2.11543,2.1156,2.11543,2.1156,16806907.0
2006-10-04 07:36:00,2.11556,2.11564,2.11549,2.11554,5594881.0
2006-10-04 07:37:00,2.11554,2.11557,2.1154,2.11544,2377441.0
2006-10-04 07:38:00,2.11549,2.11555,2.11533,2.11533,4313477.0
2006-10-04 07:39:00,2.11533,2.11542,2.11522,2.11522,17339902.0
2006-10-04 07:40:00,2.1151,2.1151,2.11461,2.11461,7058250.0
2006-10-04 07:41:00,2.11471,2.11487,2.11471,2.11487,7013946.0
2006-10-04 07:42:00,2.11492,2.11511,2.11492,2.11505,1423821.0
2006-10-04 07:43:00,2.11509,2.11528,2.11509,2.11511,11166430.0
2006-10-04 07:44:00,2.11518,2.1153,2.11509,2.1153,11826550.0
2006-10-04 07:45:00,2.11531,2.11577,2.11531,2.11577,3481605.0
2006-10-04 07:46:00,2.11573,2.11573,2.11542,2.11544,7961799.0
2006-10-04 07:47:00,2.11549,2.11573,2.11548,2.11573,4218467.0
2006-10-04 07:48:00,2.11557,2.11557,2.11529,2.11529,2952856.0
2006-10-04 07:49:00,2.11531,2.11531,2.11506,2.11507,5610948.0
2006-10-04 07:50:00,2.11525,2.11538,2.11522,2.11524,10612323.0
2006-10-04 07:51:00,2.11543,2.11545,2.11541,2.11541,1616045.0
2006-10-04 07:52:00,2.11538,2.11547,2.11533,2.11533,1621614.0
2006-10-04 07:53:00,2.11528,2.11528,2.11494,2.11494,9774299.0
2006-10-04 07:54:00,2.11494,2.11499,2.11453,2.11453,9882820.0
2006-10-04 07:55:00,2.11493,2.11494,2.11479,2.11494,3919580.0
2006-10-04 07:56:00,2.11484,2.11495,2.11484,2.11487,2001057.0
2006-10-04 07:57:00,2.11499,2.11504,2.11497,2.11504,3250797.0
2006-10-04 07:58:00,2.11492,2.1151,2.11492,2.11504,1400300.0
2006-10-04 07:59:00,2.11501,2.11501,2.11483,2.11489,2787759.0
2006-10-04 08:00:00,2.11505,2.11507,2.11494,2.11498,4213037.0
2006-10-04 08:01:00,2.11463,2.11541,2.11463,2.11541,13645451.0
2006-10-04 08:02:00,2.11548,2.11575,2.11548,2.11574,2000390.0
2006-10-04 08:03:00,2.11577,2.11577,2.11564,2.11567,4232520.0
2006-10-04 08:04:00,2.11556,2.11556,2.11536,2.11539,1417142.0
2006-10-04 08:05:00,2.11537,2.11537,2.11522,2.11534,3590811.0
2006-10-04 08:06:00,2.11547,2.1156,2.11543,2.11555,14265076.0
2006-10-04 08:07:00,2.1157,2.11592,2.11565,2.1159,1825166.0
2006-10-04 08:08:00,2.11589,2.11592,2.11568,2.11568,1946917.0
2006-10-04 08:09:00,2.1157,2.11606,2.1157,2.11606,27578524.0
2006-10-04 08:10:00,2.11609,2.11621,2.11609,2.1162,4314738.0
2006-10-04 08:11:00,2.11604,2.11604,2.11585,2.11588,16717708.0
2006-10-04 08:12:00,2.11571,2.11588,2.11565,2.11565,5135366.0
2006-10-04 08:13:00,2.11561,2.11561,2.11525,2.11525,1280628.0
2006-10-04 08:14:00,2.11517,2.11518,2.11493,2.11518,4527827.0
2006-10-04 08:15:00,2.1152,2.11553,2.11517,2.11553,3006139.0
2006-10-04 08:16:00,2.11562,2.11578,2.1156,2.11578,7890940.0
2006-10-04 08:17:00,2.11586,2.11605,2.11586,2.11605,8196222.0
2006-10-04 08:18:00,2.11615,2.11631,2.11608,2.11631,11687591.0
2006-10-04 08:19:00,2.11657,2.11657,2.11627,2.11631,1945502.0
2006-10-04 08:20:00,2.11628,2.11635,2.11603,2.11612,2127149.0
2006-10-04 08:21:00,2.11623,2.11633,2.11594,2.11626,19268317.0
2006-10-04 08:22:00,2.11603,2.11628,2.11582,2.11628,5386715.0
2006-10-04 08:23:00,2.11639,2.11675,2.11638,2.11675,7506998.0
2006-10-04 08:24:00,2.11686,2.11704,2.11676,2.11676,12746224.0
2006-10-04 08:25:00,2.11705,2.11718,2.11704,2.11715,3624637.0
2006-10-04 08:26:00,2.11721,2.11721,2.11717,2.11717,10487066.0
2006-10-04 08:27:00,2.11729,2.11729,2.11718,2.11718,446375.0
2006-10-04 08:28:00,2.11748,2.11827,2.11748,2.11827,2514378.0
2006-10-04 08:29:00,2.11843,2.11871,2.11843,2.11865,560899.0
2006-10-04 08:30:00,2.11873,2.11886,2.11873,2.11875,7188529.0
2006-10-04 08:31:00,2.11891,2.11903,2.11891,2.11903,3121487.0
2006-10-04 08:32:00,2.11911,2.11919,2.11901,2.11901,148639.0
2006-10-04 08:33:00,2.11948,2.11948,2.119,2.11928,2942656.0
2006-10-04 08:34:00,2.11938,2.11941,2.11902,2.11902,4720885.0
2006-10-04 08:35:00,2.11897,2.11897,2.11877,2.11884,9168836.0
2006-10-04 08:36:00,2.11882,2.11886,2.11864,2.11864,12712620.0
2006-10-04 08:37:00,2.11872,2.11872,2.1185,2.11854,3814613.0
2006-10-04 08:38:00,2.11863,2.11874,2.11847,2.11847,12920538.0
2006-10-04 08:39:00,2.11845,2.11858,2.11841,2.11852,7283229.0
2006-10-04 08:40:00,2.11829,2.11849,2.11821,2.11821,5672305.0
2006-10-04 08:41:00,2.11849,2.11861,2.11849,2.11861,1465423.0
2006-10-04 08:42:00,2.11854,2.11864,2.11828,2.11864,4977685.0
2006-10-04 08:43:00,2.11875,2.11875,2.11842,2.11853,8462198.0
2006-10-04 08:44:00,2.11866,2.11885,2.11866,2.11871,1289046.0
2006-10-04 08:45:00,2.11874,2.11905,2.11874,2.11901,25436809.0
2006-10-04 08:46:00,2.11893,2.11916,2.11893,2.11916,2680630.0
2006-10-04 08:47:00,2.1191,2.11979,2.1191,2.11979,5229698.0
2006-10-04 08:48:00,2.11972,2.1198,2.11944,2.11976,5683093.0
2006-10-04 08:49:00,2.1198,2.11984,2.1197,2.11975,4443114.0
2006-10-04 08:50:00,2.11963,2.11963,2.1196,2.1196,1470715.0
2006-10-04 08:51:00,2.11941,2.11952,2.11911,2.11911,2481628.0
2006-10-04 08:52:00,2.11913,2.11994,2.11913,2.11994,9979489.0
2006-10-04 08:53:00,2.12011,2.12018,2.11997,2.12018,8477639.0
2006-10-04 08:54:00,2.1203,2.12033,2.12002,2.12031,5697151.0
2006-10-04 08:55:00,2.12055,2.12114,2.12055,2.12114,22539632.0
2006-10-04 08:56:00,2.12119,2.1213,2.12111,2.12128,4174338.0
2006-10-04 08:57:00,2.12124,2.12124,2.12116,2.12117,16617426.0
2006-10-04 08:58:00,2.12113,2.12113,2.12112,2.12112,626745.0
2006-10-04 08:59:00,2.1212,2.1212,2.12107,2.12107,215255.0
2006-10-04 09:00:00,2.12103,2.12103,2.12038,2.12038,4107437.0
2006-10-04 09:01:00,2.12039,2.12104,2.12039,2.12104,4425286.0
2006-10-04 09:02:00,2.1211,2.1211,2.12075,2.12075,1576975.0
2006-10-04 09:03:00,2.12058,2.12066,2.12043,2.12045,5424746.0
2006-10-04 09:04:00,2.12045,2.1205,2.12038,2.1205,2587892.0
2006-10-04 09:05:00,2.12058,2.12081,2.12058,2.12076,11549250.0
2006-10-04 09:06:00,2.12062,2.12073,2.12062,2.12072,5705495.0
2006-10-04 09:07:00,2.12082,2.12141,2.12082,2.12136,4670809.0
2006-10-04 09:08:00,2.12124,2.12125,2.121,2.12125,909130.0
2006-10-04 09:09:00,2.12125,2.12125,2.12089,2.12103,14916804.0
2006-10-04 09:10:00,2.12086,2.12086,2.12072,2.12072,8782916.0
2006-10-04 09:11:00,2.1205,2.12051,2.12025,2.12025,6808052.0
2006-10-04 09:12:00,2.12031,2.12059,2.12031,2.12059,5596897.0
2006-10-04 09:13:00,2.1207,2.1207,2.12039,2.12039,781528.0
2006-10-04 09:14:00,2.1204,2.1204,2.12014,2.1203,9178364.0
2006-10-04 09:15:00,2.12029,2.12062,2.12024,2.12062,9520083.0
2006-10-04 09:16:00,2.12063,2.12084,2.12063,2.12078,7050617.0
2006-10-04 09:17:00,2.12059,2.12083,2.12057,2.12083,6338492.0
2006-10-04 09:18:00,2.12087,2.12087,2.12082,2.12082,281189.0
2006-10-04 09:19:00,2.12078,2.12085,2.12073,2.12074,4846710.0
2006-10-04 09:20:00,2.12067,2.12067,2.12027,2.12027,2521248.0
2006-10-04 09:21:00,2.12017,2.1202,2.12007,2.12007,15906790.0
2006-10-04 09:22:00,2.1201,2.12013,2.11999,2.12002,4653027.0
2006-10-04 09:23:00,2.11999,2.12033,2.11999,2.12033,6124947.0
2006-10-04 09:24:00,2.12046,2.12046,2.12008,2.12008,5841644.0
2006-10-04 09:25:00,2.12011,2.12034,2.12011,2.12033,9607259.0
2006-10-04 09:26:00,2.12034,2.12039,2.12023,2.12023,4692786.0
2006-10-04 09:27:00,2.12023,2.12031,2.12023,2.1203,2644451.0
2006-10-04 09:28:00,2.1203,2.12098,2.1203,2.12098,4293125.0
2006-10-04 09:29:00,2.12099,2.12171,2.12099,2.12171,2037796.0
2006-10-04 09:30:00,2.12192,2.12209,2.12177,2.12177,17923323.0
2006-10-04 09:31:00,2.12157,2.12176,2.12152,2.12176,3637948.0
2006-10-04 09:32:00,2.122,2.122,2.12198,2.12198,1601134.0
2006-10-04 09:33:00,2.12203,2.12203,2.12012,2.12012,3046340.0
2006-10-04 09:34:00,2.12149,2.12149,2.12048,2.12075,14753367.0
2006-10-04 09:35:00,2.12065,2.12065,2.12033,2.12033,4264647.0
2006-10-04 09:36:00,2.12031,2.12044,2.12031,2.12044,9570516.0
2006-10-04 09:37:00,2.12035,2.12057,2.12035,2.12057,7316824.0
2006-10-04 09:38:00,2.12066,2.1207,2.12052,2.12052,9708234.0
2006-10-04 09:39:00,2.12045,2.12045,2.12009,2.12009,3704629.0
2006-10-04 09:40:00,2.11998,2.11998,2.11924,2.11924,534817.0
2006-10-04 09:41:00,2.11912,2.11912,2.11875,2.11875,2168855.0
2006-10-04 09:42:00,2.11872,2.11881,2.11859,2.11881,2429419.0
2006-10-04 09:43:00,2.11874,2.11889,2.11874,2.11878,7064520.0
2006-10-04 09:44:00,2.11874,2.11874,2.1183,2.1183,23147916.0
2006-10-04 09:45:00,2.11839,2.11845,2.11814,2.11814,14735158.0
2006-10-04 09:46:00,2.11812,2.11831,2.11807,2.11812,5099793.0
2006-10-04 09:47:00,2.1182,2.1182,2.11819,2.11819,275131.0
2006-10-04 09:48:00,2.11832,2.11845,2.11831,2.11831,6727856.0
2006-10-04 09:49:00,2.11837,2.11837,2.11818,2.11822,1807705.0
2006-10-04 09:50:00,2.11816,2.11816,2.11748,2.11748,2244309.0
2006-10-04 09:51:00,2.11752,2.11779,2.11748,2.11779,4210077.0
2006-10-04 09:52:00,2.11779,2.11779,2.11745,2.11776,15975650.0
2006-10-04 09:53:00,2.11772,2.11792,2.11772,2.11776,3819109.0
2006-10-04 09:54:00,2.11763,2.11764,2.11745,2.11754,939250.0
2006-10-04 09:55:00,2.11737,2.11737,2.11709,2.11709,192127.0
2006-10-04 09:56:00,2.1172,2.11747,2.1172,2.11747,15621363.0
2006-10-04 09:57:00,2.11759,2.11814,2.11759,2.11814,2793612.0
2006-10-04 09:58:00,2.11822,2.11824,2.11814,2.1182,7800114.0
2006-10-04 09:59:00,2.11815,2.11815,2.11792,2.11792,5482180.0
2006-10-04 10:00:00,2.11764,2.1178,2.11752,2.11777,3858384.0
2006-10-04 10:01:00,2.11784,2.11797,2.11781,2.11781,3856476.0
2006-10-04 10:02:00,2.1177,2.1177,2.11768,2.11768,1345880.0
2006-10-04 10:03:00,2.11771,2.118,2.11771,2.118,1167420.0
2006-10-04 10:04:00,2.11805,2.11805,2.11773,2.11773,2580963.0
2006-10-04 10:05:00,2.11764,2.11765,2.11744,2.11761,7265406.0
2006-10-04 10:06:00,2.11776,2.11792,2.11776,2.11792,1568252.0
2006-10-04 10:07:00,2.11791,2.11795,2.11774,2.11774,1044212.0
2006-10-04 10:08:00,2.11761,2.11782,2.11761,2.11782,4387858.0
2006-10-04 10:09:00,2.11781,2.11781,2.11752,2.11761,7742421.0
2006-10-04 10:10:00,2.11774,2.11797,2.11774,2.11797,1537386.0
2006-10-04 10:11:00,2.11804,2.11824,2.11804,2.11824,4970422.0
2006-10-04 10:12:00,2.11822,2.11822,2.11794,2.11794,7250249.0
2006-10-04 10:13:00,2.11777,2.11876,2.11777,2.11876,472913.0
2006-10-04 10:14:00,2.11881,2.11898,2.11867,2.11898,6596423.0
2006-10-04 10:15:00,2.11911,2.11927,2.11911,2.11927,2018121.0
2006-10-04 10:16:00,2.11934,2.11948,2.11934,2.11944,889784.0
2006-10-04 10:17:00,2.11949,2.11991,2.11944,2.11991,5926970.0
2006-10-04 10:18:00,2.11988,2.11988,2.1196,2.1196,4219137.0
2006-10-04 10:19:00,2.11959,2.11968,2.11941,2.11968,10288308.0
2006-10-04 10:20:00,2.11968,2.11975,2.11961,2.11961,5979211.0
2006-10-04 10:21:00,2.11952,2.11952,2.11929,2.11935,5952704.0
2006-10-04 10:22:00,2.11935,2.11937,2.11922,2.11924,4457521.0
2006-10-04 10:23:00,2.11948,2.11971,2.11948,2.1195,6247999.0
2006-10-04 10:24:00,2.1195,2.11976,2.1195,2.11976,11386657.0
2006-10-04 10:25:00,2.11974,2.11981,2.11972,2.11973,11359454.0
2006-10-04 10:26:00,2.11979,2.11994,2.1196,2.1199,7959361.0
2006-10-04 10:27:00,2.11976,2.11984,2.11945,2.11945,2944004.0
2006-10-04 10:28:00,2.11939,2.11997,2.11928,2.11997,13094885.0
2006-10-04 10:29:00,2.11995,2.11997,2.11995,2.11997,2987068.0
2006-10-04 10:30:00,2.11988,2.11988,2.11973,2.11981,2722759.0
2006-10-04 10:31:00,2.11988,2.12042,2.11988,2.12042,15413259.0
2006-10-04 10:32:00,2.12045,2.12071,2.12044,2.12071,2218278.0
2006-10-04 10:33:00,2.12074,2.12098,2.12074,2.12098,9756297.0
2006-10-04 10:34:00,2.12086,2.12112,2.12086,2.12111,4048176.0
2006-10-04 10:35:00,2.12111,2.12139,2.12111,2.12139,4331575.0
2006-10-04 10:36:00,2.1214,2.1216,2.12126,2.12126,5974939.0
2006-10-04 10:37:00,2.12173,2.12184,2.12171,2.1218,4066493.0
2006-10-04 10:38:00,2.12179,2.1222,2.12179,2.1222,2696306.0
2006-10-04 10:39:00,2.12214,2.12267,2.12214,2.12267,13364854.0
2006-10-04 10:40:00,2.12265,2.12283,2.12265,2.12283,2866826.0
2006-10-04 10:41:00,2.12276,2.12305,2.12276,2.12305,5834697.0
2006-10-04 10:42:00,2.12322,2.12344,2.12314,2.12344,5178373.0
2006-10-04 10:43:00,2.12344,2.12365,2.12344,2.12363,2403493.0
2006-10-04 10:44:00,2.12357,2.12357,2.12334,2.12335,12902241.0
2006-10-04 10:45:00,2.12328,2.12405,2.12328,2.12405,21313594.0
2006-10-04 10:46:00,2.12402,2.12402,2.12337,2.12337,7719647.0
2006-10-04 10:47:00,2.1232,2.1232,2.12244,2.12244,4194806.0
2006-10-04 10:48:00,2.12243,2.12257,2.12233,2.12245,2652100.0
2006-10-04 10:49:00,2.12258,2.12327,2.12258,2.12327,4923796.0
2006-10-04 10:50:00,2.12325,2.12341,2.12322,2.12322,10383448.0
2006-10-04 10:51:00,2.1231,2.1231,2.12276,2.12282,1906694.0
2006-10-04 10:52:00,2.12278,2.12278,2.12241,2.12258,4909189.0
2006-10-04 10:53:00,2.12267,2.12282,2.12267,2.12275,8042322.0
2006-10-04 10:54:00,2.12268,2.12268,2.1224,2.12247,9998746.0
2006-10-04 10:55:00,2.12252,2.12263,2.12225,2.12225,4004778.0
2006-10-04 10:56:00,2.12219,2.12229,2.12215,2.12229,10873678.0
2006-10-04 10:57:00,2.12232,2.12232,2.1221,2.12214,9897901.0
2006-10-04 10:58:00,2.12206,2.12206,2.12164,2.12164,8910412.0
2006-10-04 10:59:00,2.12154,2.12174,2.12122,2.12174,10422234.0
2006-10-04 11:00:00,2.12182,2.12186,2.12171,2.12171,27881858.0
2006-10-04 11:01:00,2.12155,2.12191,2.12155,2.12169,5648995.0
2006-10-04 11:02:00,2.12156,2.12163,2.12139,2.12156,10705468.0
2006-10-04 11:03:00,2.12166,2.12181,2.1216,2.12173,654347.0
2006-10-04 11:04:00,2.12173,2.12173,2.12153,2.12153,837284.0
2006-10-04 11:05:00,2.12134,2.12134,2.12122,2.12125,809345.0
2006-10-04 11:06:00,2.12125,2.12134,2.12122,2.12134,5774665.0
2006-10-04 11:07:00,2.12122,2.12122,2.12084,2.12084,1006224.0
2006-10-04 11:08:00,2.12095,2.12105,2.12092,2.12101,1885695.0
2006-10-04 11:09:00,2.12084,2.12098,2.12077,2.12098,7382272.0
2006-10-04 11:10:00,2.12105,2.12122,2.12102,2.12104,1017336.0
2006-10-04 11:11:00,2.12105,2.12115,2.12083,2.12096,6011276.0
2006-10-04 11:12:00,2.12097,2.12122,2.12097,2.12117,20144789.0
2006-10-04 11:13:00,2.1212,2.1213,2.12118,2.1212,4400871.0
2006-10-04 11:14:00,2.12133,2.12138,2.1212,2.12128,1968240.0
2006-10-04 11:15:00,2.1213,2.12147,2.12129,2.12129,11969014.0
2006-10-04 11:16:00,2.12118,2.12122,2.12062,2.12062,1219878.0
2006-10-04 11:17:00,2.12044,2.12051,2.11994,2.11994,10168901.0
2006-10-04 11:18:00,2.11999,2.12036,2.11999,2.12036,783892.0
2006-10-04 11:19:00,2.1205,2.1205,2.12012,2.12012,3803805.0
2006-10-04 11:20:00,2.12016,2.12019,2.11973,2.11998,10749781.0
2006-10-04 11:21:00,2.11987,2.12007,2.11982,2.12006,5816365.0
2006-10-04 11:22:00,2.12006,2.12015,2.11994,2.11994,5638716.0
2006-10-04 11:23:00,2.11994,2.12019,2.11992,2.12019,926542.0
2006-10-04 11:24:00,2.12004,2.12022,2.12004,2.1201,10090764.0
2006-10-04 11:25:00,2.1201,2.12031,2.1201,2.12022,12556286.0
2006-10-04 11:26:00,2.12015,2.12051,2.12015,2.12051,4373831.0
2006-10-04 11:27:00,2.1205,2.12054,2.12031,2.12054,17483245.0
2006-10-04 11:28:00,2.12037,2.12039,2.12011,2.12011,9593591.0
2006-10-04 11:29:00,2.12012,2.12017,2.11999,2.12015,8850035.0
2006-10-04 11:30:00,2.12018,2.12018,2.11993,2.11993,1476210.0
2006-10-04 11:31:00,2.11987,2.11987,2.11955,2.11956,3564112.0
2006-10-04 11:32:00,2.11952,2.11952,2.11935,2.11936,2221896.0
2006-10-04 11:33:00,2.11948,2.11976,2.11948,2.11976,2881013.0
2006-10-04 11:34:00,2.11956,2.12,2.11956,2.12,1372390.0
2006-10-04 11:35:00,2.12004,2.12004,2.11985,2.11985,8444951.0
2006-10-04 11:36:00,2.11986,2.11992,2.11977,2.11984,1633148.0
2006-10-04 11:37:00,2.11979,2.11979,2.11952,2.11964,4533710.0
2006-10-04 11:38:00,2.11953,2.11987,2.11953,2.11987,4049498.0
2006-10-04 11:39:00,2.11994,2.11999,2.1198,2.1198,4511597.0
2006-10-04 11:40:00,2.11992,2.12003,2.11988,2.11988,2623556.0
2006-10-04 11:41:00,2.11998,2.11998,2.1199,2.11991,6004608.0
2006-10-04 11:42:00,2.11987,2.1199,2.1198,2.1198,1637786.0
2006-10-04 11:43:00,2.11974,2.12001,2.11974,2.12001,2680111.0
2006-10-04 11:44:00,2.12001,2.12001,2.11985,2.11994,8579067.0
2006-10-04 11:45:00,2.12006,2.12008,2.11971,2.12008,7498547.0
2006-10-04 11:46:00,2.11996,2.11996,2.11929,2.11929,24059311.0
2006-10-04 11:47:00,2.11917,2.11917,2.11904,2.11909,1393670.0
2006-10-04 11:48:00,2.11922,2.11937,2.11918,2.11936,1923034.0
2006-10-04 11:49:00,2.11951,2.11964,2.11943,2.11962,3538651.0
2006-10-04 11:50:00,2.11963,2.11974,2.11956,2.11956,5723911.0
2006-10-04 11:51:00,2.11953,2.11963,2.11952,2.11953,1420531.0
2006-10-04 11:52:00,2.11941,2.11941,2.11885,2.11885,2938444.0
2006-10-04 11:53:00,2.1188,2.11888,2.11874,2.11874,2620993.0
2006-10-04 11:54:00,2.11873,2.11915,2.11873,2.11915,1623691.0
2006-10-04 11:55:00,2.11909,2.11909,2.11863,2.11875,15211566.0
2006-10-04 11:56:00,2.11887,2.11887,2.11855,2.11855,3023161.0
2006-10-04 11:57:00,2.11873,2.11873,2.11852,2.11864,13267107.0
2006-10-04 11:58:00,2.11866,2.11888,2.11866,2.11879,4408762.0
2006-10-04 11:59:00,2.11862,2.11876,2.11861,2.11868,11371334.0
2006-10-04 12:00:00,2.11864,2.11887,2.11864,2.11887,446958.0
2006-10-04 12:01:00,2.11893,2.11898,2.11878,2.11884,2169494.0
2006-10-04 12:02:00,2.11896,2.11921,2.11886,2.11921,7378522.0
2006-10-04 12:03:00,2.11932,2.11944,2.11919,2.11944,2245143.0
2006-10-04 12:04:00,2.11945,2.11951,2.11908,2.11951,20063908.0
2006-10-04 12:05:00,2.1196,2.11981,2.1196,2.11977,6538013.0
2006-10-04 12:06:00,2.11984,2.1199,2.11981,2.1199,15628358.0
2006-10-04 12:07:00,2.11999,2.1201,2.11994,2.12003,17510674.0
2006-10-04 12:08:00,2.11988,2.12012,2.11988,2.12012,12890677.0
2006-10-04 12:09:00,2.12001,2.12013,2.11994,2.12009,1728878.0
2006-10-04 12:10:00,2.12017,2.12048,2.12017,2.12037,1916333.0
2006-10-04 12:11:00,2.12051,2.12056,2.12029,2.12056,5202635.0
2006-10-04 12:12:00,2.12045,2.12046,2.12031,2.12044,9545589.0
2006-10-04 12:13:00,2.12034,2.12064,2.12034,2.12064,4355850.0
2006-10-04 12:14:00,2.12067,2.12067,2.12045,2.12052,10560580.0
2006-10-04 12:15:00,2.12046,2.12046,2.12021,2.12045,3606932.0
2006-10-04 12:16:00,2.1204,2.12044,2.12029,2.12044,4537015.0
2006-10-04 12:17:00,2.12049,2.12061,2.12048,2.12057,11852454.0
2006-10-04 12:18:00,2.1205,2.12053,2.12037,2.12046,8616687.0
2006-10-04 12:19:00,2.12039,2.12073,2.12039,2.12059,5373322.0
2006-10-04 12:20:00,2.12056,2.12065,2.12039,2.12039,1834150.0
2006-10-04 12:21:00,2.12025,2.12055,2.12025,2.12036,4165814.0
2006-10-04 12:22:00,2.12041,2.12044,2.12028,2.12028,5946694.0
2006-10-04 12:23:00,2.12024,2.12033,2.12024,2.12033,669173.0
2006-10-04 12:24:00,2.12034,2.12034,2.12034,2.12034,205403.0
2006-10-04 12:25:00,2.12032,2.12032,2.12012,2.12015,13709149.0
2006-10-04 12:26:00,2.1201,2.1201,2.11975,2.11975,2066316.0
2006-10-04 12:27:00,2.11974,2.11974,2.11966,2.11966,349490.0
2006-10-04 12:28:00,2.1196,2.1196,2.11942,2.11942,8867583.0
2006-10-04 12:29:00,2.11939,2.11939,2.11888,2.11888,4986099.0
2006-10-04 12:30:00,2.11917,2.11924,2.11907,2.11907,3495515.0
2006-10-04 12:31:00,2.11903,2.11903,2.11896,2.11899,2144275.0
2006-10-04 12:32:00,2.11881,2.11885,2.11868,2.11868,8125164.0
2006-10-04 12:33:00,2.11867,2.11867,2.11837,2.11847,10793885.0
2006-10-04 12:34:00,2.1183,2.11842,2.11807,2.11807,5042854.0
2006-10-04 12:35:00,2.11815,2.11818,2.11802,2.11802,2952047.0
2006-10-04 12:36:00,2.11801,2.11802,2.11801,2.11802,1793051.0
2006-10-04 12:37:00,2.11805,2.11822,2.11805,2.11822,1829217.0
2006-10-04 12:38:00,2.11815,2.11815,2.11782,2.11804,3693678.0
2006-10-04 12:39:00,2.11796,2.11798,2.11796,2.11798,4904179.0
2006-10-04 12:40:00,2.11805,2.11828,2.11805,2.11828,3882660.0
2006-10-04 12:41:00,2.11836,2.11854,2.11836,2.11854,99420.0
2006-10-04 12:42:00,2.11854,2.11855,2.11853,2.11853,3379913.0
2006-10-04 12:43:00,2.11847,2.11847,2.11825,2.11825,2796691.0
2006-10-04 12:44:00,2.11808,2.11808,2.11778,2.11778,604327.0
2006-10-04 12:45:00,2.11772,2.1179,2.11759,2.11759,11151223.0
2006-10-04 12:46:00,2.11752,2.11752,2.11709,2.11709,3980282.0
2006-10-04 12:47:00,2.11693,2.11696,2.11674,2.11696,24433361.0
2006-10-04 12:48:00,2.11702,2.11721,2.11702,2.11719,7581997.0
2006-10-04 12:49:00,2.11715,2.11715,2.11671,2.11671,1331730.0
2006-10-04 12:50:00,2.11664,2.11664,2.11633,2.11639,9042925.0
2006-10-04 12:51:00,2.11635,2.1165,2.11635,2.11645,7753983.0
2006-10-04 12:52:00,2.1164,2.11657,2.1164,2.11657,1922777.0
2006-10-04 12:53:00,2.11661,2.11676,2.11661,2.11674,2430179.0
2006-10-04 12:54:00,2.11652,2.11685,2.11652,2.11685,5737782.0
2006-10-04 12:55:00,2.11684,2.11699,2.11683,2.11699,675362.0
2006-10-04 12:56:00,2.11705,2.11705,2.11694,2.11705,6373386.0
2006-10-04 12:57:00,2.11698,2.11714,2.11698,2.11714,1118060.0
2006-10-04 12:58:00,2.11716,2.11723,2.11687,2.11723,13425903.0
2006-10-04 12:59:00,2.11746,2.11775,2.11746,2.11765,4594021.0
2006-10-04 13:00:00,2.11761,2.11761,2.11718,2.11718,5668229.0
2006-10-04 13:01:00,2.11695,2.11695,2.11641,2.11663,10351994.0
2006-10-04 13:02:00,2.1166,2.11667,2.11635,2.11667,8526930.0
2006-10-04 13:03:00,2.11666,2.11666,2.11636,2.11636,8489783.0
2006-10-04 13:04:00,2.11626,2.11626,2.11591,2.11605,763111.0
2006-10-04 13:05:00,2.11601,2.11618,2.11601,2.11618,1519964.0
2006-10-04 13:06:00,2.11615,2.1164,2.11607,2.1164,10771057.0
2006-10-04 13:07:00,2.11646,2.11679,2.11645,2.11662,8616049.0
2006-10-04 13:08:00,2.11639,2.11639,2.11601,2.11612,6460708.0
2006-10-04 13:09:00,2.1161,2.11618,2.11587,2.11587,4783504.0
2006-10-04 13:10:00,2.11576,2.11576,2.11545,2.11545,9659565.0
2006-10-04 13:11:00,2.11537,2.11537,2.11491,2.11491,3232806.0
2006-10-04 13:12:00,2.11491,2.11531,2.11488,2.11531,4731434.0
2006-10-04 13:13:00,2.11524,2.11524,2.1148,2.1148,9980025.0
2006-10-04 13:14:00,2.11528,2.11529,2.11512,2.11518,3510997.0
2006-10-04 13:15:00,2.11522,2.11522,2.11511,2.11522,2664580.0
2006-10-04 13:16:00,2.11519,2.11519,2.11487,2.11487,4658708.0
2006-10-04 13:17:00,2.11496,2.11496,2.11449,2.11482,21437287.0
2006-10-04 13:18:00,2.11495,2.11508,2.11495,2.11503,6098890.0
2006-10-04 13:19:00,2.11508,2.11508,2.11487,2.11495,6721853.0
2006-10-04 13:20:00,2.11496,2.11519,2.11496,2.11519,866432.0
2006-10-04 13:21:00,2.11522,2.11529,2.11503,2.11529,2766392.0
2006-10-04 13:22:00,2.11543,2.11607,2.11543,2.11607,15047146.0
2006-10-04 13:23:00,2.11604,2.11619,2.11604,2.11612,3895822.0
2006-10-04 13:24:00,2.11602,2.11614,2.11594,2.11594,5797438.0
2006-10-04 13:25:00,2.11587,2.11587,2.11573,2.11575,13765319.0
2006-10-04 13:26:00,2.11558,2.11558,2.11524,2.11524,3096113.0
2006-10-04 13:27:00,2.11524,2.11567,2.11524,2.11567,5239790.0
2006-10-04 13:28:00,2.11584,2.11618,2.11584,2.11618,5671912.0
2006-10-04 13:29:00,2.11628,2.11647,2.11628,2.11643,4784483.0
2006-10-04 13:30:00,2.1164,2.11666,2.11633,2.11666,3320570.0
2006-10-04 13:31:00,2.11674,2.11706,2.11674,2.11706,4918540.0
2006-10-04 13:32:00,2.11689,2.11698,2.11658,2.11687,4630210.0
2006-10-04 13:33:00,2.11693,2.11786,2.11689,2.11786,2365294.0
2006-10-04 13:34:00,2.11787,2.11787,2.11769,2.11769,14081529.0
2006-10-04 13:35:00,2.1176,2.11776,2.1176,2.11774,3743007.0
2006-10-04 13:36:00,2.11767,2.11812,2.11767,2.11797,7417996.0
2006-10-04 13:37:00,2.11785,2.11785,2.11749,2.11749,5487866.0
2006-10-04 13:38:00,2.11746,2.11771,2.11746,2.11759,13250181.0
2006-10-04 13:39:00,2.1175,2.11757,2.11715,2.11719,8173765.0
2006-10-04 13:40:00,2.11709,2.11743,2.11709,2.11743,11865346.0
2006-10-04 13:41:00,2.11753,2.11762,2.11739,2.11756,3703007.0
2006-10-04 13:42:00,2.11763,2.11774,2.11756,2.11756,9610094.0
2006-10-04 13:43:00,2.11752,2.11803,2.11752,2.11803,7012854.0
2006-10-04 13:44:00,2.11817,2.11898,2.11817,2.11898,13669065.0
2006-10-04 13:45:00,2.11899,2.11925,2.11895,2.11895,1946070.0
2006-10-04 13:46:00,2.11894,2.11896,2.11875,2.11877,10911164.0
2006-10-04 13:47:00,2.11863,2.11863,2.1183,2.1183,13033205.0
2006-10-04 13:48:00,2.11825,2.11857,2.11824,2.11845,9811231.0
2006-10-04 13:49:00,2.11849,2.11864,2.11843,2.11864,989001.0
2006-10-04 13:50:00,2.11859,2.11869,2.11853,2.11865,12222270.0
2006-10-04 13:51:00,2.11856,2.11856,2.11829,2.11829,2098006.0
2006-10-04 13:52:00,2.11829,2.11829,2.11816,2.11816,3683746.0
2006-10-04 13:53:00,2.11808,2.1181,2.11802,2.11807,867674.0
2006-10-04 13:54:00,2.11814,2.11852,2.11814,2.11846,4569808.0
2006-10-04 13:55:00,2.11855,2.1186,2.11852,2.11852,3366521.0
2006-10-04 13:56:00,2.11848,2.11848,2.11826,2.1183,3535955.0
2006-10-04 13:57:00,2.11831,2.11846,2.11831,2.11831,6715579.0
2006-10-04 13:58:00,2.11834,2.11834,2.11812,2.1182,8311767.0
2006-10-04 13:59:00,2.11827,2.11843,2.11827,2.11836,11393404.0
2006-10-04 14:00:00,2.11832,2.11832,2.11794,2.11805,8864359.0
2006-10-04 14:01:00,2.11804,2.11824,2.11787,2.11824,2148758.0
2006-10-04 14:02:00,2.11828,2.11828,2.11803,2.11804,4989991.0
2006-10-04 14:03:00,2.11803,2.11831,2.11803,2.11831,4235374.0
2006-10-04 14:04:00,2.11848,2.11888,2.11848,2.11888,8592060.0
2006-10-04 14:05:00,2.11905,2.11918,2.11897,2.11918,6488841.0
2006-10-04 14:06:00,2.11915,2.11915,2.11893,2.11893,3400118.0
2006-10-04 14:07:00,2.11886,2.11915,2.11886,2.11914,6210133.0
2006-10-04 14:08:00,2.11909,2.11914,2.11891,2.11914,3317740.0
2006-10-04 14:09:00,2.11906,2.11928,2.11882,2.11882,7043816.0
2006-10-04 14:10:00,2.11913,2.11917,2.11897,2.11917,3511915.0
2006-10-04 14:11:00,2.11931,2.11956,2.11931,2.11935,9890759.0
2006-10-04 14:12:00,2.11929,2.11946,2.11929,2.11939,3091815.0
2006-10-04 14:13:00,2.11928,2.11928,2.11898,2.11913,9647771.0
2006-10-04 14:14:00,2.11915,2.11942,2.11915,2.11942,5910743.0
2006-10-04 14:15:00,2.11943,2.11944,2.11922,2.11944,9472375.0
2006-10-04 14:16:00,2.11956,2.11956,2.11922,2.11922,10407477.0
2006-10-04 14:17:00,2.11942,2.11946,2.11898,2.11946,4567239.0
2006-10-04 14:18:00,2.11956,2.11956,2.11938,2.11938,2558231.0
2006-10-04 14:19:00,2.11931,2.11939,2.11915,2.11915,8371809.0
2006-10-04 14:20:00,2.11933,2.11968,2.11924,2.11968,3617622.0
2006-10-04 14:21:00,2.11982,2.12001,2.11956,2.12001,5251046.0
2006-10-04 14:22:00,2.11996,2.12035,2.11996,2.1203,13999772.0
2006-10-04 14:23:00,2.1204,2.12067,2.1204,2.12067,14718626.0
2006-10-04 14:24:00,2.12071,2.12088,2.12071,2.12086,1473588.0
2006-10-04 14:25:00,2.12095,2.12111,2.12095,2.12111,9737196.0
2006-10-04 14:26:00,2.12103,2.12103,2.12066,2.12066,4907510.0
2006-10-04 14:27:00,2.12064,2.12118,2.12064,2.12118,2878074.0
2006-10-04 14:28:00,2.12126,2.12152,2.12113,2.12152,9868536.0
2006-10-04 14:29:00,2.12127,2.12173,2.12116,2.12128,12553717.0
2006-10-04 14:30:00,2.1212,2.1215,2.1212,2.12133,7935724.0
2006-10-04 14:31:00,2.12135,2.12165,2.12029,2.12165,4795884.0
2006-10-04 14:32:00,2.12186,2.12202,2.12184,2.12202,257839.0
2006-10-04 14:33:00,2.1222,2.12258,2.1222,2.12223,13131812.0
2006-10-04 14:34:00,2.12225,2.12225,2.12127,2.12127,3220506.0
2006-10-04 14:35:00,2.12123,2.12123,2.12101,2.12118,1634541.0
2006-10-04 14:36:00,2.12123,2.12149,2.12123,2.12149,19080551.0
2006-10-04 14:37:00,2.12146,2.12159,2.12145,2.12156,18699180.0
2006-10-04 14:38:00,2.12161,2.12161,2.12137,2.12155,5874556.0
2006-10-04 14:39:00,2.12152,2.12166,2.12151,2.1216,1397572.0
2006-10-04 14:40:00,2.12159,2.12179,2.12156,2.12169,7042450.0
2006-10-04 14:41:00,2.12168,2.12172,2.12162,2.12164,4303393.0
2006-10-04 14:42:00,2.12157,2.12169,2.12143,2.12161,6332993.0
2006-10-04 14:43:00,2.12152,2.12152,2.1212,2.1212,1690885.0
2006-10-04 14:44:00,2.12096,2.12096,2.12063,2.12074,6721418.0
2006-10-04 14:45:00,2.12077,2.12092,2.12071,2.12085,12157908.0
2006-10-04 14:46:00,2.12082,2.12088,2.12072,2.12088,6451327.0
2006-10-04 14:47:00,2.1208,2.12088,2.12073,2.12073,2332084.0
2006-10-04 14:48:00,2.1208,2.12095,2.1208,2.12095,5136462.0
2006-10-04 14:49:00,2.1212,2.1212,2.12073,2.12118,13593395.0
2006-10-04 14:50:00,2.12119,2.12139,2.12119,2.12133,24293587.0
2006-10-04 14:51:00,2.12133,2.12133,2.12116,2.12118,2665948.0
2006-10-04 14:52:00,2.12128,2.12144,2.12118,2.12144,1318803.0
2006-10-04 14:53:00,2.12149,2.12154,2.12132,2.12147,1525831.0
2006-10-04 14:54:00,2.12129,2.12129,2.12087,2.12087,15498313.0
2006-10-04 14:55:00,2.12097,2.12114,2.12095,2.12114,837983.0
2006-10-04 14:56:00,2.12116,2.12137,2.12107,2.12137,4638206.0
2006-10-04 14:57:00,2.12143,2.12177,2.12143,2.12177,10097853.0
2006-10-04 14:58:00,2.12185,2.12208,2.12185,2.12194,6672720.0
2006-10-04 14:59:00,2.12175,2.12175,2.12144,2.12156,10287886.0
2006-10-04 15:00:00,2.12142,2.12142,2.12114,2.12114,4259276.0
2006-10-04 15:01:00,2.12097,2.12102,2.12093,2.12102,4804509.0
2006-10-04 15:02:00,2.12118,2.12137,2.1211,2.12127,4269568.0
2006-10-04 15:03:00,2.12118,2.12119,2.12106,2.12114,2131074.0
2006-10-04 15:04:00,2.12124,2.12154,2.12124,2.12154,2008648.0
2006-10-04 15:05:00,2.1216,2.12169,2.12139,2.12162,3591349.0
2006-10-04 15:06:00,2.12158,2.12158,2.12129,2.12148,11173794.0
2006-10-04 15:07:00,2.12147,2.1218,2.12147,2.12161,4269047.0
2006-10-04 15:08:00,2.12159,2.12182,2.12149,2.12182,4517905.0
2006-10-04 15:09:00,2.12185,2.12191,2.12185,2.12188,690007.0
2006-10-04 15:10:00,2.12186,2.12193,2.12171,2.12193,2088382.0
2006-10-04 15:11:00,2.12188,2.12191,2.12187,2.12191,722976.0
2006-10-04 15:12:00,2.12184,2.12193,2.12176,2.12193,11553285.0
2006-10-04 15:13:00,2.12204,2.12219,2.12199,2.12203,14724461.0
2006-10-04 15:14:00,2.12197,2.12205,2.12187,2.12187,5931371.0
2006-10-04 15:15:00,2.12188,2.12201,2.1218,2.1218,1510828.0
2006-10-04 15:16:00,2.12163,2.12163,2.12141,2.12143,8186661.0
2006-10-04 15:17:00,2.12139,2.12139,2.12116,2.12116,4914256.0
2006-10-04 15:18:00,2.12121,2.12147,2.12121,2.12135,1561155.0
2006-10-04 15:19:00,2.12143,2.12143,2.1212,2.1212,9825416.0
2006-10-04 15:20:00,2.12126,2.12134,2.12088,2.12134,8898882.0
2006-10-04 15:21:00,2.12137,2.12148,2.12131,2.12148,152194.0
2006-10-04 15:22:00,2.12159,2.12205,2.1215,2.12205,2827755.0
2006-10-04 15:23:00,2.12186,2.12187,2.1216,2.12163,2233103.0
2006-10-04 15:24:00,2.12163,2.12197,2.12163,2.12197,5466000.0
2006-10-04 15:25:00,2.12191,2.12208,2.12182,2.12182,7291720.0
2006-10-04 15:26:00,2.12156,2.1217,2.12145,2.1217,7862611.0
2006-10-04 15:27:00,2.12163,2.12163,2.12136,2.12143,801619.0
2006-10-04 15:28:00,2.12149,2.12159,2.12131,2.12131,6970904.0
2006-10-04 15:29:00,2.12125,2.12175,2.12125,2.12175,11230773.0
2006-10-04 15:30:00,2.12182,2.12207,2.12166,2.12207,5052119.0
2006-10-04 15:31:00,2.12232,2.12257,2.12232,2.12248,1363652.0
2006-10-04 15:32:00,2.12238,2.12238,2.12217,2.12233,11368726.0
2006-10-04 15:33:00,2.12247,2.1226,2.12243,2.12243,5563655.0
2006-10-04 15:34:00,2.12236,2.12268,2.12216,2.12261,7439387.0
2006-10-04 15:35:00,2.1224,2.12257,2.12231,2.12239,1426460.0
2006-10-04 15:36:00,2.12232,2.12251,2.12232,2.12244,1078048.0
2006-10-04 15:37:00,2.12236,2.12236,2.12217,2.12235,6729233.0
2006-10-04 15:38:00,2.12241,2.12266,2.12241,2.12266,3217155.0
2006-10-04 15:39:00,2.12278,2.1229,2.12278,2.1228,1681774.0
2006-10-04 15:40:00,2.12265,2.12265,2.12246,2.12264,7831075.0
2006-10-04 15:41:00,2.12258,2.12291,2.12258,2.12291,4502920.0
2006-10-04 15:42:00,2.12299,2.12301,2.12287,2.12287,5562521.0
2006-10-04 15:43:00,2.1229,2.12293,2.12264,2.1229,1024654.0
2006-10-04 15:44:00,2.12313,2.12338,2.12313,2.12322,10661854.0
2006-10-04 15:45:00,2.12333,2.12333,2.12286,2.12286,4792841.0
2006-10-04 15:46:00,2.12277,2.12294,2.12272,2.12294,1361930.0
2006-10-04 15:47:00,2.12287,2.12293,2.12276,2.12286,9261553.0
2006-10-04 15:48:00,2.12282,2.12282,2.12263,2.12279,6106263.0
2006-10-04 15:49:00,2.12277,2.12277,2.12247,2.12249,3828295.0
2006-10-04 15:50:00,2.1225,2.1228,2.1225,2.12258,3018311.0
2006-10-04 15:51:00,2.12242,2.12265,2.12242,2.12265,2054310.0
2006-10-04 15:52:00,2.1227,2.12274,2.12258,2.12261,2114379.0
2006-10-04 15:53:00,2.12251,2.12251,2.12209,2.1221,1287211.0
2006-10-04 15:54:00,2.12214,2.12214,2.12209,2.12209,255088.0
2006-10-04 15:55:00,2.12212,2.12212,2.12184,2.1221,817780.0
2006-10-04 15:56:00,2.12205,2.12224,2.12203,2.12224,2720367.0
2006-10-04 15:57:00,2.12225,2.12271,2.12225,2.12271,10439214.0
2006-10-04 15:58:00,2.12263,2.12316,2.12263,2.12316,4077375.0
2006-10-04 15:59:00,2.12322,2.1237,2.12318,2.1237,5216752.0
2006-10-04 16:00:00,2.12381,2.12463,2.12381,2.12451,8922650.0
2006-10-04 16:01:00,2.12436,2.12436,2.12414,2.12433,360969.0
2006-10-04 16:02:00,2.12427,2.12434,2.1242,2.12421,43364859.0
2006-10-04 16:03:00,2.12419,2.1246,2.12419,2.1246,2578645.0
2006-10-04 16:04:00,2.12463,2.12463,2.12439,2.12439,4759095.0
2006-10-04 16:05:00,2.1245,2.12473,2.1245,2.12473,15353326.0
2006-10-04 16:06:00,2.12482,2.12482,2.12455,2.12455,8189310.0
2006-10-04 16:07:00,2.12459,2.12487,2.12446,2.12446,17214287.0
2006-10-04 16:08:00,2.12437,2.12446,2.12428,2.12428,2762919.0
2006-10-04 16:09:00,2.12426,2.1243,2.12411,2.12425,1556209.0
2006-10-04 16:10:00,2.12426,2.12426,2.12407,2.12407,7788939.0
2006-10-04 16:11:00,2.12399,2.124,2.12374,2.12374,14912158.0
2006-10-04 16:12:00,2.12379,2.12381,2.12369,2.12369,9254295.0
2006-10-04 16:13:00,2.12379,2.12388,2.12367,2.12383,2965367.0
2006-10-04 16:14:00,2.12381,2.12386,2.12376,2.12386,1284505.0
2006-10-04 16:15:00,2.12389,2.12403,2.12389,2.12403,3873471.0
2006-10-04 16:16:00,2.12407,2.12416,2.12397,2.12412,1997321.0
2006-10-04 16:17:00,2.1243,2.12455,2.12428,2.12455,12677151.0
2006-10-04 16:18:00,2.12456,2.12456,2.12436,2.12436,3356986.0
2006-10-04 16:19:00,2.12419,2.12419,2.12407,2.1241,15875481.0
2006-10-04 16:20:00,2.12396,2.12396,2.12345,2.12345,1489371.0
2006-10-04 16:21:00,2.12323,2.12323,2.12305,2.12312,2112408.0
2006-10-04 16:22:00,2.12322,2.12322,2.12238,2.12238,18166472.0
2006-10-04 16:23:00,2.12247,2.12262,2.12235,2.12235,4438945.0
2006-10-04 16:24:00,2.12251,2.12255,2.1223,2.12255,10128885.0
2006-10-04 16:25:00,2.12272,2.12335,2.12272,2.12335,7044267.0
2006-10-04 16:26:00,2.12346,2.12386,2.12341,2.12386,5398603.0
2006-10-04 16:27:00,2.12386,2.12391,2.1237,2.1237,3697595.0
2006-10-04 16:28:00,2.12369,2.12369,2.12351,2.12358,3319988.0
2006-10-04 16:29:00,2.12336,2.12361,2.12322,2.12357,3399996.0
2006-10-04 16:30:00,2.12353,2.12381,2.1223,2.12381,9626731.0
2006-10-04 16:31:00,2.124,2.124,2.12378,2.12381,2363289.0
2006-10-04 16:32:00,2.12392,2.12401,2.12389,2.12389,10457470.0
2006-10-04 16:33:00,2.12377,2.12377,2.12349,2.12377,15591839.0
2006-10-04 16:34:00,2.1237,2.12377,2.12331,2.12377,5550452.0
2006-10-04 16:35:00,2.12381,2.12381,2.12229,2.12371,1879017.0
2006-10-04 16:36:00,2.12371,2.12404,2.12371,2.12404,1195519.0
2006-10-04 16:37:00,2.12411,2.12412,2.12393,2.12401,4191295.0
2006-10-04 16:38:00,2.12407,2.12431,2.12407,2.12425,5294874.0
2006-10-04 16:39:00,2.12419,2.12419,2.12386,2.12408,2335493.0
2006-10-04 16:40:00,2.12422,2.12436,2.12419,2.12425,8777360.0
2006-10-04 16:41:00,2.12419,2.12419,2.12374,2.12374,4271684.0
2006-10-04 16:42:00,2.12363,2.1239,2.12344,2.1239,8372980.0
2006-10-04 16:43:00,2.12406,2.12422,2.12404,2.12404,4139644.0
2006-10-04 16:44:00,2.12375,2.12378,2.12358,2.12378,6351872.0
2006-10-04 16:45:00,2.12407,2.12454,2.12406,2.12454,14142420.0
2006-10-04 16:46:00,2.12463,2.12469,2.12443,2.12443,2139222.0
2006-10-04 16:47:00,2.12442,2.12462,2.12422,2.12462,9286606.0
2006-10-04 16:48:00,2.12457,2.12457,2.12431,2.12431,7853509.0
2006-10-04 16:49:00,2.12425,2.12431,2.12417,2.12417,10866459.0
2006-10-04 16:50:00,2.12424,2.12428,2.12422,2.12426,17859041.0
2006-10-04 16:51:00,2.12427,2.1244,2.12427,2.12437,6583198.0
2006-10-04 16:52:00,2.12442,2.12442,2.12424,2.12424,5584249.0
2006-10-04 16:53:00,2.12415,2.12436,2.12406,2.12436,5168508.0
2006-10-04 16:54:00,2.12442,2.12455,2.12442,2.12455,2157020.0
2006-10-04 16:55:00,2.12458,2.12498,2.12457,2.12498,1606638.0
2006-10-04 16:56:00,2.12492,2.12492,2.12465,2.12472,10039832.0
2006-10-04 16:57:00,2.12464,2.12468,2.12448,2.12466,11303036.0
2006-10-04 16:58:00,2.12472,2.12505,2.12472,2.12495,6991994.0
2006-10-04 16:59:00,2.12527,2.12527,2.12496,2.12496,979049.0
2006-10-04 17:00:00,2.12506,2.12506,2.1246,2.12487,7125428.0
2006-10-04 17:01:00,2.12501,2.12519,2.12501,2.12507,2382337.0
2006-10-04 17:02:00,2.12512,2.12524,2.12503,2.12515,16310814.0
2006-10-04 17:03:00,2.12523,2.1255,2.12508,2.12508,6739744.0
2006-10-04 17:04:00,2.12508,2.1253,2.12508,2.12528,8821812.0
2006-10-04 17:05:00,2.12537,2.12576,2.12521,2.12576,5635461.0
2006-10-04 17:06:00,2.12583,2.12589,2.12571,2.12589,5717104.0
2006-10-04 17:07:00,2.12595,2.12611,2.12595,2.126,7904833.0
2006-10-04 17:08:00,2.12594,2.12624,2.12594,2.12614,5406401.0
2006-10-04 17:09:00,2.12615,2.1264,2.12615,2.12629,4199739.0
2006-10-04 17:10:00,2.12631,2.12659,2.12631,2.12659,2417969.0
2006-10-04 17:11:00,2.12665,2.12671,2.12653,2.12671,5611716.0
2006-10-04 17:12:00,2.12663,2.12663,2.12629,2.12629,8386573.0
2006-10-04 17:13:00,2.12624,2.12626,2.12616,2.12626,3452083.0
2006-10-04 17:14:00,2.12623,2.12623,2.12611,2.12611,1550470.0
2006-10-04 17:15:00,2.12599,2.12599,2.12541,2.12541,8569597.0
2006-10-04 17:16:00,2.12573,2.1261,2.12573,2.1261,3271708.0
2006-10-04 17:17:00,2.12591,2.12634,2.12591,2.12631,2716296.0
2006-10-04 17:18:00,2.12636,2.12661,2.12636,2.12661,7010927.0
2006-10-04 17:19:00,2.12664,2.12687,2.12661,2.12679,5913547.0
2006-10-04 17:20:00,2.12687,2.12712,2.12687,2.12696,11145464.0
2006-10-04 17:21:00,2.12697,2.12745,2.12688,2.12745,23035796.0
2006-10-04 17:22:00,2.12763,2.12776,2.1275,2.12759,2225342.0
2006-10-04 17:23:00,2.12771,2.12806,2.12771,2.12794,3912283.0
2006-10-04 17:24:00,2.12794,2.12803,2.1277,2.12774,2106804.0
2006-10-04 17:25:00,2.12769,2.12776,2.12763,2.12763,9877154.0
2006-10-04 17:26:00,2.12751,2.12755,2.12724,2.12755,1441828.0
2006-10-04 17:27:00,2.12756,2.12794,2.12756,2.12783,6210085.0
2006-10-04 17:28:00,2.12785,2.12785,2.12621,2.12779,5008408.0
2006-10-04 17:29:00,2.12784,2.12784,2.1276,2.12765,3852668.0
2006-10-04 17:30:00,2.12746,2.12757,2.12736,2.12757,6619222.0
2006-10-04 17:31:00,2.12765,2.12782,2.12763,2.12763,4483198.0
2006-10-04 17:32:00,2.12761,2.12761,2.12727,2.12734,7087492.0
2006-10-04 17:33:00,2.12712,2.12712,2.12693,2.12698,7137534.0
2006-10-04 17:34:00,2.12707,2.12712,2.12667,2.12683,21385002.0
2006-10-04 17:35:00,2.12684,2.12684,2.12644,2.12646,1151570.0
2006-10-04 17:36:00,2.12649,2.12649,2.12632,2.1264,15113459.0
2006-10-04 17:37:00,2.12622,2.12651,2.12622,2.12651,2785843.0
2006-10-04 17:38:00,2.12654,2.12672,2.12649,2.12672,4911117.0
2006-10-04 17:39:00,2.12695,2.12708,2.12689,2.12694,10982633.0
2006-10-04 17:40:00,2.12674,2.12694,2.1266,2.12667,9302182.0
2006-10-04 17:41:00,2.12664,2.12664,2.12633,2.12634,1418400.0
2006-10-04 17:42:00,2.12597,2.12631,2.12587,2.12615,10782038.0
2006-10-04 17:43:00,2.12607,2.12607,2.1257,2.12579,6224356.0
2006-10-04 17:44:00,2.12576,2.12576,2.12556,2.12556,3204239.0
2006-10-04 17:45:00,2.12531,2.12531,2.12526,2.12526,8705686.0
2006-10-04 17:46:00,2.12539,2.12539,2.12525,2.12535,2344584.0
2006-10-04 17:47:00,2.12527,2.12598,2.12527,2.12598,3810730.0
2006-10-04 17:48:00,2.12609,2.12629,2.12609,2.12626,783708.0
2006-10-04 17:49:00,2.12632,2.12636,2.12618,2.12625,5800558.0
2006-10-04 17:50:00,2.12601,2.12607,2.12584,2.12607,2809979.0
2006-10-04 17:51:00,2.12609,2.12612,2.12576,2.126,8971201.0
2006-10-04 17:52:00,2.12611,2.12624,2.12611,2.12614,1684480.0
2006-10-04 17:53:00,2.12607,2.12633,2.12604,2.12633,3263095.0
2006-10-04 17:54:00,2.12631,2.12642,2.12623,2.12633,7362997.0
2006-10-04 17:55:00,2.12635,2.12635,2.12606,2.12606,7764350.0
2006-10-04 17:56:00,2.12604,2.12617,2.12594,2.12617,39462383.0
2006-10-04 17:57:00,2.12624,2.12631,2.12618,2.12631,15867758.0
2006-10-04 17:58:00,2.12611,2.12611,2.12587,2.12587,7685578.0
2006-10-04 17:59:00,2.12589,2.12589,2.12565,2.12565,3477092.0
2006-10-04 18:00:00,2.12565,2.12572,2.12551,2.12552,18109290.0
2006-10-04 18:01:00,2.12526,2.12527,2.12509,2.12518,7482563.0
2006-10-04 18:02:00,2.12504,2.12525,2.1249,2.12525,4560119.0
2006-10-04 18:03:00,2.12531,2.12533,2.12501,2.12527,27286245.0
2006-10-04 18:04:00,2.12518,2.12526,2.12502,2.12526,2754379.0
2006-10-04 18:05:00,2.12537,2.12539,2.12525,2.12525,7660901.0
2006-10-04 18:06:00,2.12516,2.12521,2.12505,2.12505,6987120.0
2006-10-04 18:07:00,2.12508,2.12508,2.12478,2.12478,10280073.0
2006-10-04 18:08:00,2.12478,2.12489,2.12473,2.12485,4745606.0
2006-10-04 18:09:00,2.12486,2.12486,2.12442,2.12442,9732206.0
2006-10-04 18:10:00,2.12428,2.1243,2.12363,2.12363,4107163.0
2006-10-04 18:11:00,2.12359,2.12359,2.12323,2.12345,5696707.0
2006-10-04 18:12:00,2.12365,2.12393,2.12365,2.12393,7287823.0
2006-10-04 18:13:00,2.12387,2.12413,2.12387,2.12413,1889934.0
2006-10-04 18:14:00,2.12419,2.12436,2.12419,2.12421,1368947.0
2006-10-04 18:15:00,2.12423,2.12423,2.12399,2.12399,6903182.0
2006-10-04 18:16:00,2.124,2.12424,2.1238,2.12422,5622702.0
2006-10-04 18:17:00,2.12438,2.12447,2.12428,2.12432,2232617.0
2006-10-04 18:18:00,2.12441,2.12479,2.12433,2.12479,4956810.0
2006-10-04 18:19:00,2.12493,2.12534,2.12493,2.12534,4958824.0
2006-10-04 18:20:00,2.12527,2.12527,2.12515,2.12515,3237428.0
2006-10-04 18:21:00,2.12513,2.12525,2.12507,2.12514,7520975.0
2006-10-04 18:22:00,2.1251,2.1251,2.12496,2.12496,5083121.0
2006-10-04 18:23:00,2.12496,2.12498,2.12479,2.12484,6512103.0
2006-10-04 18:24:00,2.12475,2.12478,2.1246,2.1246,3057079.0
2006-10-04 18:25:00,2.12474,2.12492,2.12467,2.12485,23619752.0
2006-10-04 18:26:00,2.12499,2.12501,2.12481,2.12486,17360249.0
2006-10-04 18:27:00,2.12481,2.12522,2.12474,2.12522,8934126.0
2006-10-04 18:28:00,2.12542,2.12572,2.12542,2.12552,5838910.0
2006-10-04 18:29:00,2.12539,2.12545,2.1251,2.12517,1358297.0
2006-10-04 18:30:00,2.12525,2.12548,2.12516,2.12548,2169905.0
2006-10-04 18:31:00,2.12554,2.12571,2.12537,2.12537,12588867.0
2006-10-04 18:32:00,2.12552,2.12556,2.12541,2.12544,15680463.0
2006-10-04 18:33:00,2.12549,2.1257,2.12547,2.1256,2950869.0
2006-10-04 18:34:00,2.12554,2.12554,2.12523,2.12523,6697286.0
2006-10-04 18:35:00,2.12513,2.12524,2.125,2.12524,5161270.0
2006-10-04 18:36:00,2.12519,2.12542,2.12519,2.12542,11424742.0
2006-10-04 18:37:00,2.12553,2.12564,2.12553,2.1256,1925865.0
2006-10-04 18:38:00,2.12564,2.12596,2.12553,2.12596,5082174.0
2006-10-04 18:39:00,2.12579,2.12579,2.12553,2.12553,4182615.0
2006-10-04 18:40:00,2.12552,2.12562,2.1253,2.12561,3523130.0
2006-10-04 18:41:00,2.12558,2.12584,2.12558,2.12584,4319950.0
2006-10-04 18:42:00,2.12578,2.12589,2.12574,2.12582,14358909.0
2006-10-04 18:43:00,2.1258,2.12605,2.1258,2.126,2578404.0
2006-10-04 18:44:00,2.12595,2.12595,2.12576,2.12588,4311506.0
2006-10-04 18:45:00,2.12585,2.12585,2.12559,2.12559,1293891.0
2006-10-04 18:46:00,2.12566,2.12571,2.12557,2.1257,1547896.0
2006-10-04 18:47:00,2.12573,2.12574,2.12548,2.12548,5911669.0
2006-10-04 18:48:00,2.12559,2.12561,2.12548,2.12561,1452627.0
2006-10-04 18:49:00,2.12573,2.12573,2.12546,2.12568,8371879.0
2006-10-04 18:50:00,2.12562,2.12562,2.12553,2.12555,4367867.0
2006-10-04 18:51:00,2.12565,2.12585,2.12565,2.1257,6085526.0
2006-10-04 18:52:00,2.12578,2.12578,2.12563,2.12563,1698696.0
2006-10-04 18:53:00,2.12552,2.12552,2.12503,2.12525,3121954.0
2006-10-04 18:54:00,2.12536,2.12564,2.12536,2.12564,22513849.0
2006-10-04 18:55:00,2.12571,2.12588,2.1257,2.12588,6580223.0
2006-10-04 18:56:00,2.12597,2.1261,2.12586,2.1261,3684570.0
2006-10-04 18:57:00,2.12599,2.12607,2.12584,2.12584,13139862.0
2006-10-04 18:58:00,2.12593,2.12597,2.12583,2.12583,5006912.0
2006-10-04 18:59:00,2.12576,2.12576,2.12564,2.12566,1611798.0
2006-10-04 19:00:00,2.12577,2.12587,2.12559,2.12569,11465232.0
2006-10-04 19:01:00,2.12558,2.12568,2.12552,2.12561,7996035.0
2006-10-04 19:02:00,2.12551,2.12551,2.12522,2.12522,8912472.0
2006-10-04 19:03:00,2.12508,2.12508,2.12478,2.12478,9701523.0
2006-10-04 19:04:00,2.12479,2.12509,2.12474,2.12509,2277691.0
2006-10-04 19:05:00,2.12511,2.12511,2.12502,2.12502,3161147.0
2006-10-04 19:06:00,2.12501,2.12504,2.12491,2.12497,4634252.0
2006-10-04 19:07:00,2.12499,2.12499,2.12486,2.12486,11880259.0
2006-10-04 19:08:00,2.12478,2.12478,2.12435,2.12435,8990717.0
2006-10-04 19:09:00,2.1244,2.12443,2.12419,2.12419,13123288.0
2006-10-04 19:10:00,2.12414,2.12417,2.12384,2.12385,4284244.0
2006-10-04 19:11:00,2.12381,2.12381,2.1236,2.12363,7021997.0
2006-10-04 19:12:00,2.12348,2.12348,2.12302,2.12309,10456124.0
2006-10-04 19:13:00,2.12317,2.12328,2.12309,2.12316,3871071.0
2006-10-04 19:14:00,2.12299,2.12318,2.12299,2.12305,12742049.0
2006-10-04 19:15:00,2.12299,2.12307,2.12285,2.12307,13913992.0
2006-10-04 19:16:00,2.12311,2.12311,2.123,2.123,12358959.0
2006-10-04 19:17:00,2.12289,2.12289,2.12259,2.12259,10082373.0
2006-10-04 19:18:00,2.12254,2.12259,2.1222,2.1222,8574077.0
2006-10-04 19:19:00,2.12224,2.12277,2.12224,2.12277,1798965.0
2006-10-04 19:20:00,2.12278,2.12278,2.12264,2.12269,7060900.0
2006-10-04 19:21:00,2.12288,2.12333,2.12288,2.12333,7404976.0
2006-10-04 19:22:00,2.12338,2.12347,2.12305,2.12305,4979617.0
2006-10-04 19:23:00,2.12297,2.12297,2.12263,2.1228,1706035.0
2006-10-04 19:24:00,2.12285,2.12285,2.12256,2.12279,2024167.0
2006-10-04 19:25:00,2.1228,2.12297,2.12257,2.12297,2474771.0
2006-10-04 19:26:00,2.12294,2.12319,2.12294,2.12319,5636009.0
2006-10-04 19:27:00,2.12321,2.12327,2.12315,2.12315,2343465.0
2006-10-04 19:28:00,2.1232,2.12326,2.12308,2.12312,6060620.0
2006-10-04 19:29:00,2.12327,2.12341,2.12324,2.12341,16252861.0
2006-10-04 19:30:00,2.12353,2.12357,2.12341,2.12357,1790575.0
2006-10-04 19:31:00,2.12356,2.12368,2.12346,2.12368,5052662.0
2006-10-04 19:32:00,2.12368,2.12388,2.1236,2.12388,11273153.0
2006-10-04 19:33:00,2.12391,2.12398,2.12373,2.12373,838444.0
2006-10-04 19:34:00,2.12382,2.1239,2.12382,2.1239,10372815.0
2006-10-04 19:35:00,2.12393,2.1242,2.12393,2.1242,2889956.0
2006-10-04 19:36:00,2.12421,2.12424,2.12414,2.12421,3124314.0
2006-10-04 19:37:00,2.12414,2.12414,2.12394,2.12394,19501763.0
2006-10-04 19:38:00,2.12394,2.12401,2.12383,2.12392,5513150.0
2006-10-04 19:39:00,2.12394,2.12415,2.12379,2.12379,1625888.0
2006-10-04 19:40:00,2.1238,2.12401,2.12378,2.12401,14069603.0
2006-10-04 19:41:00,2.124,2.124,2.12373,2.12373,6646473.0
2006-10-04 19:42:00,2.12368,2.12373,2.12356,2.12373,5251566.0
2006-10-04 19:43:00,2.12387,2.12407,2.12387,2.12407,12468234.0
2006-10-04 19:44:00,2.12412,2.1242,2.12412,2.12414,4503055.0
2006-10-04 19:45:00,2.12404,2.12424,2.12404,2.12407,2322407.0
2006-10-04 19:46:00,2.12418,2.12418,2.12407,2.12407,10027844.0
2006-10-04 19:47:00,2.12392,2.12403,2.12392,2.12392,4344577.0
2006-10-04 19:48:00,2.12382,2.12382,2.12348,2.12348,8618959.0
2006-10-04 19:49:00,2.12348,2.1236,2.12333,2.12333,1851478.0
2006-10-04 19:50:00,2.12339,2.12346,2.12339,2.12346,4263104.0
2006-10-04 19:51:00,2.12346,2.12377,2.12346,2.12374,4791473.0
2006-10-04 19:52:00,2.12367,2.12369,2.12347,2.12358,5689996.0
2006-10-04 19:53:00,2.12374,2.12374,2.12357,2.1236,1748294.0
2006-10-04 19:54:00,2.12375,2.12387,2.12371,2.12371,19065043.0
2006-10-04 19:55:00,2.12384,2.12419,2.12384,2.12419,6121527.0
2006-10-04 19:56:00,2.12419,2.12432,2.12411,2.12413,3077284.0
2006-10-04 19:57:00,2.12399,2.12399,2.12374,2.12398,3124815.0
2006-10-04 19:58:00,2.12385,2.12409,2.12385,2.12409,2199881.0
2006-10-04 19:59:00,2.12405,2.12407,2.12388,2.12402,10415744.0
2006-10-04 20:00:00,2.12396,2.12396,2.12367,2.12378,4915665.0
2006-10-04 20:01:00,2.12364,2.12364,2.1231,2.1231,4225697.0
2006-10-04 20:02:00,2.12304,2.12304,2.12262,2.123,3150567.0
2006-10-04 20:03:00,2.12304,2.12304,2.12286,2.12289,3581968.0
2006-10-04 20:04:00,2.12297,2.12303,2.12287,2.12297,8026682.0
2006-10-04 20:05:00,2.12294,2.12298,2.12287,2.12298,8332667.0
2006-10-04 20:06:00,2.1231,2.12327,2.1231,2.1232,16081991.0
2006-10-04 20:07:00,2.12327,2.12338,2.12308,2.12338,6419049.0
2006-10-04 20:08:00,2.12329,2.12346,2.12324,2.12341,1564411.0
2006-10-04 20:09:00,2.12349,2.1238,2.12349,2.1238,6915358.0
2006-10-04 20:10:00,2.12387,2.1243,2.12387,2.12399,11767052.0
2006-10-04 20:11:00,2.12388,2.12388,2.12365,2.12376,3355405.0
2006-10-04 20:12:00,2.12381,2.12397,2.12381,2.12391,1546657.0
2006-10-04 20:13:00,2.12393,2.12416,2.12388,2.12416,7564273.0
2006-10-04 20:14:00,2.12417,2.1243,2.12411,2.12411,1991946.0
2006-10-04 20:15:00,2.12425,2.12425,2.12403,2.12415,4224726.0
2006-10-04 20:16:00,2.12429,2.12441,2.12422,2.12422,5405839.0
2006-10-04 20:17:00,2.12431,2.12448,2.12427,2.12427,1512713.0
2006-10-04 20:18:00,2.12412,2.12412,2.12388,2.12388,3001185.0
2006-10-04 20:19:00,2.12391,2.12399,2.12386,2.12386,11103875.0
2006-10-04 20:20:00,2.12387,2.12387,2.12356,2.12356,19376720.0
2006-10-04 20:21:00,2.12333,2.12333,2.12297,2.12297,3968894.0
2006-10-04 20:22:00,2.12291,2.12294,2.12279,2.12293,5504316.0
2006-10-04 20:23:00,2.12292,2.12314,2.12278,2.12314,5835094.0
2006-10-04 20:24:00,2.12322,2.12341,2.12318,2.12341,1114834.0
2006-10-04 20:25:00,2.12331,2.12331,2.12325,2.12325,1432967.0
2006-10-04 20:26:00,2.12325,2.12331,2.12314,2.12322,5548385.0
2006-10-04 20:27:00,2.12313,2.12329,2.12313,2.12314,10395829.0
2006-10-04 20:28:00,2.12299,2.12299,2.12274,2.12274,32532901.0
2006-10-04 20:29:00,2.1227,2.12284,2.1227,2.12279,797885.0
2006-10-04 20:30:00,2.1228,2.1228,2.12265,2.12267,6490579.0
2006-10-04 20:31:00,2.12285,2.12324,2.12285,2.12324,5721519.0
2006-10-04 20:32:00,2.12332,2.12359,2.12329,2.12359,692617.0
2006-10-04 20:33:00,2.12348,2.12385,2.12348,2.12385,2706304.0
2006-10-04 20:34:00,2.12394,2.1241,2.12383,2.12383,2142920.0
2006-10-04 20:36:00,2.12379,2.12379,2.12348,2.12348,3954418.0
2006-10-04 20:37:00,2.12346,2.12372,2.12337,2.12372,9939013.0
2006-10-04 20:38:00,2.12357,2.12379,2.12357,2.12379,3325135.0
2006-10-04 20:39:00,2.12388,2.12392,2.12382,2.12385,3392469.0
2006-10-04 20:40:00,2.1239,2.1239,2.1238,2.12384,3141530.0
2006-10-04 20:41:00,2.12377,2.12377,2.12362,2.12375,10696078.0
2006-10-04 20:42:00,2.12357,2.12359,2.1234,2.12343,3290403.0
2006-10-04 20:43:00,2.12347,2.12369,2.12347,2.12363,4061938.0
2006-10-04 20:44:00,2.12378,2.12378,2.12329,2.12376,5003804.0
2006-10-04 20:45:00,2.12363,2.1238,2.1236,2.1236,15680126.0
2006-10-04 20:46:00,2.12362,2.12362,2.12329,2.12329,7065811.0
2006-10-04 20:47:00,2.12339,2.12339,2.12319,2.12321,10777472.0
2006-10-04 20:48:00,2.12324,2.12346,2.1231,2.12346,12138277.0
2006-10-04 20:49:00,2.12356,2.12377,2.12351,2.12351,2173850.0
2006-10-04 20:50:00,2.12351,2.12359,2.12301,2.12301,6251336.0
2006-10-04 20:51:00,2.12288,2.12288,2.12269,2.12269,1917027.0
2006-10-04 20:52:00,2.1229,2.12299,2.12286,2.12291,8107926.0
2006-10-04 20:53:00,2.1229,2.12322,2.1229,2.12322,13470945.0
2006-10-04 20:54:00,2.12321,2.12321,2.12315,2.12315,346132.0
2006-10-04 20:55:00,2.12318,2.12336,2.12318,2.12336,2232320.0
2006-10-04 20:56:00,2.12356,2.12372,2.12355,2.1237,1993702.0
2006-10-04 20:57:00,2.12377,2.12399,2.12377,2.12399,3220367.0
2006-10-04 20:58:00,2.12382,2.12401,2.12382,2.12389,2743320.0
2006-10-04 20:59:00,2.12403,2.12417,2.12392,2.12417,5236426.0
2006-10-04 21:00:00,2.12444,2.12472,2.12444,2.12464,8196008.0
2006-10-04 21:01:00,2.12457,2.12457,2.12418,2.12418,28417601.0
2006-10-04 21:02:00,2.1241,2.12441,2.1241,2.12441,15587749.0
2006-10-04 21:03:00,2.1245,2.12462,2.1245,2.12462,7528517.0
2006-10-04 21:04:00,2.1247,2.12471,2.12464,2.12471,8026285.0
2006-10-04 21:05:00,2.12474,2.12479,2.12468,2.12474,2041099.0
2006-10-04 21:06:00,2.12485,2.12485,2.12485,2.12485,839897.0
2006-10-04 21:07:00,2.12488,2.12498,2.12488,2.12494,3276218.0
2006-10-04 21:08:00,2.12499,2.12513,2.12479,2.12513,13016390.0
2006-10-04 21:09:00,2.12518,2.12551,2.12518,2.12528,2990751.0
2006-10-04 21:10:00,2.12525,2.12525,2.12513,2.12514,1240821.0
2006-10-04 21:11:00,2.12506,2.12508,2.12478,2.1249,1475835.0
2006-10-04 21:12:00,2.12481,2.12481,2.12437,2.12437,6611049.0
2006-10-04 21:13:00,2.12451,2.12457,2.12447,2.12457,3051867.0
2006-10-04 21:14:00,2.1246,2.12476,2.12456,2.12476,13620584.0
2006-10-04 21:15:00,2.12469,2.12484,2.12469,2.12484,5202906.0
2006-10-04 21:16:00,2.12472,2.12478,2.12469,2.12469,15954908.0
2006-10-04 21:17:00,2.12463,2.12466,2.12448,2.12448,7244386.0
2006-10-04 21:18:00,2.12451,2.1247,2.12448,2.1247,2664320.0
2006-10-04 21:19:00,2.12464,2.12468,2.12457,2.1246,894874.0
2006-10-04 21:20:00,2.12451,2.1246,2.12444,2.12448,2220329.0
2006-10-04 21:21:00,2.12442,2.12445,2.12433,2.1244,660133.0
2006-10-04 21:22:00,2.12441,2.12443,2.12424,2.12443,1255280.0
2006-10-04 21:23:00,2.12439,2.12441,2.12433,2.12433,6348725.0
2006-10-04 21:25:00,2.12426,2.12428,2.12407,2.12407,1628915.0
2006-10-04 21:26:00,2.1242,2.12423,2.12418,2.12423,1620794.0
2006-10-04 21:27:00,2.12419,2.12419,2.12401,2.12401,16857700.0
2006-10-04 21:28:00,2.1239,2.12425,2.1239,2.12425,2444703.0
2006-10-04 21:30:00,2.12426,2.12437,2.12426,2.12436,6366090.0
2006-10-04 21:31:00,2.12427,2.12435,2.12427,2.12435,781504.0
2006-10-04 21:32:00,2.12438,2.12472,2.12438,2.1247,2830085.0
2006-10-04 21:33:00,2.12456,2.12476,2.12456,2.12472,5288653.0
2006-10-04 21:34:00,2.12472,2.12472,2.1245,2.1245,15022712.0
2006-10-04 21:35:00,2.12449,2.12449,2.12428,2.12429,1881391.0
2006-10-04 21:36:00,2.12443,2.12443,2.12431,2.12431,3604211.0
2006-10-04 21:37:00,2.12428,2.12436,2.12421,2.12425,17305992.0
2006-10-04 21:38:00,2.12424,2.12431,2.12424,2.12425,3081000.0
2006-10-04 21:39:00,2.12414,2.12431,2.12384,2.12426,10645327.0
2006-10-04 21:40:00,2.12424,2.12434,2.12424,2.12434,7086140.0
2006-10-04 21:41:00,2.12426,2.12442,2.12405,2.12441,12755760.0
2006-10-04 21:42:00,2.12428,2.12433,2.12419,2.12429,2987179.0
2006-10-04 21:43:00,2.12432,2.12446,2.12428,2.12446,2663028.0
2006-10-04 21:44:00,2.12449,2.12457,2.1244,2.12452,8400019.0
2006-10-04 21:45:00,2.12462,2.12468,2.12462,2.12468,762034.0
2006-10-04 21:46:00,2.12473,2.12473,2.12451,2.12452,1987214.0
2006-10-04 21:47:00,2.12462,2.12478,2.12462,2.12474,8387134.0
2006-10-04 21:48:00,2.12474,2.12474,2.12448,2.12448,13382593.0
2006-10-04 21:49:00,2.12442,2.12442,2.12426,2.12431,759402.0
2006-10-04 21:50:00,2.12435,2.12442,2.12435,2.12436,8141013.0
2006-10-04 21:51:00,2.12432,2.12459,2.12432,2.12456,1494845.0
2006-10-04 21:52:00,2.12455,2.12481,2.12452,2.12481,28961256.0
2006-10-04 21:53:00,2.12485,2.1252,2.12485,2.12508,7826533.0
2006-10-04 21:54:00,2.12502,2.12504,2.12484,2.12484,2342515.0
2006-10-04 21:55:00,2.12474,2.12477,2.12416,2.12416,2157678.0
2006-10-04 21:56:00,2.12434,2.12437,2.12414,2.12437,4577070.0
2006-10-04 21:57:00,2.12435,2.12459,2.12431,2.12459,2101925.0
2006-10-04 21:58:00,2.12464,2.12491,2.12459,2.12491,1931581.0
2006-10-04 21:59:00,2.12489,2.12492,2.12474,2.12474,7198739.0
2006-10-04 22:00:00,2.12466,2.12468,2.12437,2.12453,3493960.0
2006-10-04 22:01:00,2.12471,2.12496,2.12465,2.12495,8712071.0
2006-10-04 22:02:00,2.12479,2.12488,2.12466,2.12466,10481875.0
2006-10-04 22:03:00,2.12465,2.12514,2.12464,2.12511,29323465.0
2006-10-04 22:04:00,2.12507,2.12507,2.12476,2.12476,9570181.0
2006-10-04 22:05:00,2.12474,2.12474,2.1241,2.1241,6572224.0
2006-10-04 22:06:00,2.12424,2.12448,2.12424,2.12448,509393.0
2006-10-04 22:07:00,2.1246,2.12484,2.12451,2.12451,849366.0
2006-10-04 22:08:00,2.12462,2.12462,2.1244,2.12447,1398619.0
2006-10-04 22:09:00,2.12446,2.12446,2.12409,2.1242,1167937.0
2006-10-04 22:10:00,2.12418,2.12421,2.12403,2.12421,571995.0
2006-10-04 22:11:00,2.12438,2.12451,2.12438,2.12451,2747878.0
2006-10-04 22:12:00,2.12443,2.12444,2.12414,2.12414,1218775.0
2006-10-04 22:13:00,2.12413,2.12426,2.12413,2.12426,2239205.0
2006-10-04 22:14:00,2.12425,2.12431,2.12414,2.12418,3852073.0
2006-10-04 22:15:00,2.12412,2.12434,2.12412,2.12417,8073570.0
2006-10-04 22:16:00,2.12417,2.12417,2.12399,2.12409,9231068.0
2006-10-04 22:17:00,2.12414,2.12423,2.12414,2.12423,14184204.0
2006-10-04 22:18:00,2.12428,2.12439,2.12417,2.12433,2715245.0
2006-10-04 22:19:00,2.12437,2.12444,2.12416,2.12444,5630494.0
2006-10-04 22:20:00,2.12452,2.12477,2.12446,2.12477,12831537.0
2006-10-04 22:21:00,2.12478,2.12478,2.12459,2.12459,1835796.0
2006-10-04 22:22:00,2.12464,2.12464,2.12442,2.12464,2402637.0
2006-10-04 22:23:00,2.1248,2.12524,2.1248,2.125,1977228.0
2006-10-04 22:24:00,2.12504,2.12541,2.12504,2.12541,7955496.0
2006-10-04 22:25:00,2.12546,2.12546,2.12518,2.1253,20944805.0
2006-10-04 22:26:00,2.12525,2.12526,2.125,2.12526,2873942.0
2006-10-04 22:27:00,2.12557,2.12569,2.12548,2.12548,4927758.0
2006-10-04 22:29:00,2.12524,2.12524,2.12506,2.12509,4759242.0
2006-10-04 22:30:00,2.12519,2.12541,2.12519,2.12541,7694097.0
2006-10-04 22:31:00,2.12527,2.12527,2.12501,2.12501,3573446.0
2006-10-04 22:32:00,2.12505,2.12505,2.12494,2.12494,655086.0
2006-10-04 22:33:00,2.12486,2.12494,2.12474,2.12474,5229371.0
2006-10-04 22:34:00,2.12476,2.12477,2.1247,2.1247,3541542.0
2006-10-04 22:35:00,2.12471,2.12483,2.12462,2.1248,1251633.0
2006-10-04 22:36:00,2.12483,2.12483,2.1246,2.1246,853257.0
2006-10-04 22:37:00,2.1246,2.12485,2.1246,2.12474,4400809.0
2006-10-04 22:38:00,2.12484,2.12507,2.12484,2.12496,708421.0
2006-10-04 22:39:00,2.12488,2.12519,2.12477,2.12519,2336000.0
2006-10-04 22:40:00,2.12518,2.12534,2.12514,2.1253,2277888.0
2006-10-04 22:41:00,2.12533,2.12533,2.12512,2.12515,1378404.0
2006-10-04 22:42:00,2.12516,2.12516,2.12488,2.12488,2436034.0
2006-10-04 22:43:00,2.12486,2.12504,2.12481,2.12504,5298136.0
2006-10-04 22:44:00,2.12505,2.12505,2.12491,2.12491,3658391.0
2006-10-04 22:45:00,2.12483,2.12497,2.12478,2.12492,7195715.0
2006-10-04 22:46:00,2.12497,2.12501,2.12479,2.12491,10407690.0
2006-10-04 22:47:00,2.12499,2.12506,2.12494,2.12506,2100011.0
2006-10-04 22:48:00,2.12507,2.1255,2.12507,2.1255,2548384.0
2006-10-04 22:49:00,2.12543,2.12543,2.12519,2.12519,1742283.0
2006-10-04 22:50:00,2.12528,2.12528,2.12493,2.12496,6753993.0
2006-10-04 22:51:00,2.1249,2.12536,2.1249,2.12536,47860357.0
2006-10-04 22:52:00,2.12542,2.12586,2.12542,2.12565,7475768.0
2006-10-04 22:53:00,2.12563,2.12563,2.12529,2.12529,8439688.0
2006-10-04 22:54:00,2.12566,2.12566,2.12552,2.12552,2209962.0
2006-10-04 22:55:00,2.12551,2.12551,2.1253,2.12534,956965.0
2006-10-04 22:56:00,2.12535,2.12535,2.12504,2.12511,3252050.0
2006-10-04 22:57:00,2.12519,2.12526,2.12513,2.12525,11319937.0
2006-10-04 22:58:00,2.12505,2.12506,2.12485,2.12485,591019.0
2006-10-04 22:59:00,2.12474,2.12475,2.12457,2.12464,6160766.0
2006-10-04 23:00:00,2.12445,2.12454,2.12445,2.12448,1497951.0
2006-10-04 23:01:00,2.12435,2.12435,2.12415,2.12415,9893919.0
2006-10-04 23:02:00,2.12397,2.12406,2.12381,2.12406,1269689.0
2006-10-04 23:03:00,2.12405,2.12433,2.12405,2.12416,6516805.0
2006-10-04 23:04:00,2.12432,2.12439,2.12432,2.12438,3659090.0
2006-10-04 23:05:00,2.12439,2.12439,2.12412,2.12412,2702100.0
2006-10-04 23:06:00,2.12412,2.12412,2.12393,2.12393,4476178.0
2006-10-04 23:07:00,2.12392,2.12392,2.12376,2.12376,1636713.0
2006-10-04 23:08:00,2.12378,2.1239,2.12368,2.12379,1713847.0
2006-10-04 23:09:00,2.12386,2.12386,2.12364,2.1238,7296124.0
2006-10-04 23:10:00,2.12377,2.12392,2.12376,2.12376,8366778.0
2006-10-04 23:11:00,2.1236,2.12373,2.12342,2.12373,13988107.0
2006-10-04 23:12:00,2.12397,2.12402,2.12386,2.12395,7037374.0
2006-10-04 23:13:00,2.12393,2.12429,2.12393,2.12426,5872248.0
2006-10-04 23:14:00,2.12438,2.12452,2.12436,2.12446,12850102.0
2006-10-04 23:15:00,2.12448,2.12448,2.12422,2.12429,14513367.0
2006-10-04 23:16:00,2.12425,2.12447,2.12425,2.12436,3040581.0
2006-10-04 23:18:00,2.12446,2.12446,2.12425,2.12435,18381474.0
2006-10-04 23:19:00,2.12443,2.12455,2.12441,2.12441,6548218.0
2006-10-04 23:20:00,2.12445,2.12448,2.12428,2.12443,1824841.0
2006-10-04 23:21:00,2.12465,2.12478,2.12457,2.1247,3367949.0
2006-10-04 23:22:00,2.12466,2.12481,2.12466,2.12481,3594447.0
2006-10-04 23:23:00,2.1248,2.12484,2.1248,2.12484,424726.0
2006-10-04 23:24:00,2.12491,2.12491,2.12468,2.1247,12235892.0
2006-10-04 23:25:00,2.12472,2.12483,2.12461,2.12471,3785324.0
2006-10-04 23:26:00,2.12466,2.12466,2.12443,2.12447,3882037.0
2006-10-04 23:27:00,2.12454,2.12473,2.12454,2.12466,1944596.0
2006-10-04 23:28:00,2.12479,2.12502,2.12479,2.12502,1557687.0
2006-10-04 23:29:00,2.12491,2.12491,2.12463,2.1247,8696700.0
2006-10-04 23:30:00,2.12458,2.12478,2.12442,2.12478,2392044.0
2006-10-04 23:31:00,2.12484,2.12505,2.12474,2.12505,5164017.0
2006-10-04 23:32:00,2.12488,2.12488,2.12475,2.12484,569005.0
2006-10-04 23:33:00,2.12474,2.12474,2.12437,2.12437,2964153.0
2006-10-04 23:34:00,2.12452,2.12498,2.12452,2.12498,2454253.0
2006-10-04 23:36:00,2.125,2.12549,2.125,2.12549,19545671.0
2006-10-04 23:37:00,2.1256,2.12576,2.12553,2.12553,9074036.0
2006-10-04 23:38:00,2.12563,2.12563,2.12546,2.12546,9876779.0
2006-10-04 23:39:00,2.12542,2.12542,2.12521,2.12521,8829582.0
2006-10-04 23:40:00,2.12521,2.12521,2.12462,2.12462,7911069.0
2006-10-04 23:41:00,2.12456,2.12495,2.12451,2.12495,14569170.0
2006-10-04 23:43:00,2.12496,2.12513,2.12488,2.12509,6844554.0
2006-10-04 23:44:00,2.1251,2.1251,2.12477,2.12497,2275471.0
2006-10-04 23:46:00,2.12497,2.12526,2.12482,2.12522,1765625.0
2006-10-04 23:47:00,2.12532,2.12553,2.1253,2.12542,3616269.0
2006-10-04 23:48:00,2.12548,2.12577,2.12548,2.12567,2266374.0
2006-10-04 23:49:00,2.12566,2.12566,2.1254,2.1254,7868279.0
2006-10-04 23:50:00,2.12534,2.12534,2.12506,2.12511,4802961.0
2006-10-04 23:51:00,2.12477,2.12501,2.12477,2.12501,2228687.0
2006-10-04 23:52:00,2.12501,2.12501,2.12436,2.12483,5636617.0
2006-10-04 23:53:00,2.12478,2.125,2.12464,2.125,4921297.0
2006-10-04 23:54:00,2.12501,2.12501,2.12477,2.12477,8014495.0
2006-10-04 23:55:00,2.1248,2.12494,2.1248,2.12484,3610934.0
2006-10-04 23:56:00,2.1248,2.12489,2.12472,2.12489,2810676.0
2006-10-04 23:57:00,2.12492,2.12492,2.12474,2.12488,763426.0
2006-10-04 23:58:00,2.12483,2.12483,2.1245,2.12473,6493217.0
2006-10-04 23:59:00,2.12473,2.12473,2.12442,2.12444,9916258.0
2006-10-05 00:00:00,2.12449,2.12461,2.12449,2.12457,1103557.0
2006-10-05 00:01:00,2.12458,2.12468,2.12444,2.12444,2944072.0
2006-10-05 00:02:00,2.12438,2.12443,2.12438,2.12443,2734838.0
2006-10-05 00:03:00,2.12455,2.12478,2.12455,2.12478,8307982.0
2006-10-05 00:05:00,2.12479,2.12479,2.12435,2.12435,4350140.0
2006-10-05 00:06:00,2.12429,2.12436,2.12423,2.12427,1855894.0
2006-10-05 00:07:00,2.1241,2.12461,2.1241,2.12461,2156387.0
2006-10-05 00:08:00,2.12465,2.12494,2.12455,2.12482,2380325.0
2006-10-05 00:09:00,2.12478,2.12478,2.12455,2.12455,18360992.0
2006-10-05 00:10:00,2.12432,2.1244,2.12296,2.12296,6913630.0
2006-10-05 00:11:00,2.12436,2.12444,2.12431,2.12444,5502658.0
2006-10-05 00:12:00,2.12435,2.12435,2.12415,2.12426,4157681.0
2006-10-05 00:15:00,2.12424,2.1244,2.12419,2.12437,4496146.0
2006-10-05 00:16:00,2.12445,2.12465,2.12445,2.12465,2410076.0
2006-10-05 00:17:00,2.12473,2.12473,2.12423,2.1243,11512201.0
2006-10-05 00:18:00,2.12442,2.12447,2.12432,2.12447,2275118.0
2006-10-05 00:19:00,2.12448,2.12448,2.12415,2.12436,4213084.0
2006-10-05 00:20:00,2.12425,2.12432,2.12419,2.12419,576336.0
2006-10-05 00:21:00,2.12419,2.12439,2.12419,2.12428,3479196.0
2006-10-05 00:22:00,2.12437,2.12437,2.12411,2.12411,2269057.0
2006-10-05 00:23:00,2.12394,2.12394,2.12379,2.12379,140089.0
2006-10-05 00:24:00,2.12374,2.12374,2.12365,2.12365,6585109.0
2006-10-05 00:25:00,2.12363,2.12367,2.12363,2.12367,2002292.0
2006-10-05 00:27:00,2.12361,2.12379,2.12361,2.12374,10989539.0
2006-10-05 00:28:00,2.12373,2.12373,2.12361,2.12361,4191487.0
2006-10-05 00:29:00,2.12364,2.12374,2.12358,2.12374,597258.0
2006-10-05 00:31:00,2.12376,2.12397,2.12376,2.12397,1094239.0
2006-10-05 00:32:00,2.12392,2.12392,2.12365,2.12368,7028428.0
2006-10-05 00:34:00,2.1237,2.12376,2.1237,2.12376,11629255.0
2006-10-05 00:35:00,2.12376,2.12383,2.12372,2.12372,457765.0
2006-10-05 00:36:00,2.12371,2.12385,2.1234,2.12385,8371293.0
2006-10-05 00:37:00,2.12387,2.12425,2.12387,2.12425,18139368.0
2006-10-05 00:38:00,2.12411,2.12411,2.12379,2.12379,11087672.0
2006-10-05 00:39:00,2.12383,2.1239,2.12378,2.12378,6473162.0
2006-10-05 00:40:00,2.12389,2.12391,2.12373,2.12386,9280541.0
2006-10-05 00:41:00,2.12387,2.12391,2.12371,2.12383,1352557.0
2006-10-05 00:43:00,2.12382,2.12382,2.12362,2.12373,1611123.0
2006-10-05 00:44:00,2.12369,2.12391,2.12367,2.12391,9632264.0
2006-10-05 00:45:00,2.12378,2.12397,2.12353,2.12391,8964253.0
2006-10-05 00:46:00,2.12377,2.12377,2.12357,2.12357,13115067.0
2006-10-05 00:48:00,2.12358,2.12367,2.12358,2.12365,6641463.0
2006-10-05 00:50:00,2.12362,2.12363,2.12354,2.12355,9419783.0
2006-10-05 00:53:00,2.12347,2.12364,2.12347,2.12351,28375390.0
2006-10-05 00:54:00,2.12354,2.12367,2.12354,2.12367,2928678.0
2006-10-05 00:56:00,2.12381,2.12381,2.12361,2.1237,2531943.0
2006-10-05 00:57:00,2.1237,2.12378,2.12366,2.12366,4048872.0
2006-10-05 00:58:00,2.1237,2.1237,2.1235,2.1235,9749864.0
2006-10-05 00:59:00,2.12348,2.12368,2.12347,2.12368,12178146.0
2006-10-05 01:00:00,2.12362,2.12363,2.12348,2.12348,6085851.0
2006-10-05 01:01:00,2.12342,2.12342,2.12317,2.12317,5597696.0
2006-10-05 01:02:00,2.12325,2.12349,2.12325,2.12349,2509646.0
2006-10-05 01:04:00,2.12342,2.12352,2.12335,2.12352,3238955.0
2006-10-05 01:05:00,2.12359,2.12359,2.12336,2.12336,10114620.0
2006-10-05 01:06:00,2.12322,2.12322,2.12289,2.12309,5500442.0
2006-10-05 01:07:00,2.12302,2.12308,2.12296,2.12302,2040076.0
2006-10-05 01:08:00,2.1229,2.1229,2.12257,2.12257,819505.0
2006-10-05 01:09:00,2.12263,2.12263,2.12227,2.12241,5470916.0
2006-10-05 01:10:00,2.12238,2.12238,2.12213,2.12213,6832359.0
2006-10-05 01:11:00,2.12207,2.12207,2.12161,2.12161,12798865.0
2006-10-05 01:12:00,2.12164,2.12164,2.12139,2.12144,3163444.0
2006-10-05 01:13:00,2.12124,2.12155,2.12124,2.1214,1376381.0
2006-10-05 01:14:00,2.12136,2.12136,2.12115,2.12115,2521953.0
2006-10-05 01:15:00,2.12086,2.1209,2.12068,2.12075,9023921.0
2006-10-05 01:16:00,2.12068,2.12078,2.12051,2.12078,1584749.0
2006-10-05 01:17:00,2.121,2.12132,2.121,2.12132,4301953.0
2006-10-05 01:18:00,2.12131,2.12144,2.12128,2.1214,2259833.0
2006-10-05 01:19:00,2.12151,2.12174,2.12151,2.12174,17526687.0
2006-10-05 01:20:00,2.1217,2.12202,2.1217,2.12202,5948075.0
2006-10-05 01:21:00,2.12203,2.1222,2.12199,2.12205,2668413.0
2006-10-05 01:22:00,2.12215,2.12232,2.1221,2.12228,5982462.0
2006-10-05 01:23:00,2.12229,2.1223,2.12217,2.1223,3380639.0
2006-10-05 01:24:00,2.12233,2.12259,2.1223,2.12259,15553701.0
2006-10-05 01:25:00,2.12265,2.12265,2.12228,2.12249,2377131.0
2006-10-05 01:26:00,2.12235,2.12235,2.12219,2.12219,11485197.0
2006-10-05 01:27:00,2.12224,2.12224,2.12213,2.12221,2974861.0
2006-10-05 01:28:00,2.12219,2.12232,2.12219,2.12222,14117888.0
2006-10-05 01:29:00,2.12209,2.12218,2.12205,2.12209,8234682.0
2006-10-05 01:30:00,2.12213,2.12254,2.12213,2.12254,5189783.0
2006-10-05 01:31:00,2.1223,2.1223,2.12196,2.12209,1595111.0
2006-10-05 01:32:00,2.12205,2.12205,2.12196,2.12196,1183148.0
2006-10-05 01:33:00,2.12204,2.1222,2.12204,2.1222,4971960.0
2006-10-05 01:34:00,2.12194,2.12194,2.1217,2.1217,3275171.0
2006-10-05 01:35:00,2.12152,2.12163,2.12147,2.12152,10446760.0
2006-10-05 01:36:00,2.12129,2.12129,2.12081,2.12081,3143322.0
2006-10-05 01:37:00,2.12078,2.12078,2.12049,2.12049,4853811.0
2006-10-05 01:38:00,2.1206,2.12066,2.1206,2.12066,3021243.0
2006-10-05 01:39:00,2.12067,2.12094,2.12058,2.12094,4451238.0
2006-10-05 01:40:00,2.12092,2.12092,2.12066,2.12066,635722.0
2006-10-05 01:41:00,2.12071,2.12112,2.12071,2.12112,1560818.0
2006-10-05 01:42:00,2.12117,2.12138,2.12111,2.12138,2259402.0
2006-10-05 01:43:00,2.12142,2.12164,2.12001,2.12164,6099714.0
2006-10-05 01:44:00,2.12159,2.12159,2.1212,2.1212,3909021.0
2006-10-05 01:45:00,2.12105,2.12139,2.12105,2.12139,1472658.0
2006-10-05 01:46:00,2.12132,2.1217,2.12132,2.1217,2106173.0
2006-10-05 01:47:00,2.12186,2.12186,2.12173,2.12173,335836.0
2006-10-05 01:48:00,2.12195,2.12216,2.12195,2.12216,2688617.0
2006-10-05 01:49:00,2.12203,2.12203,2.12029,2.12169,13410547.0
2006-10-05 01:50:00,2.12168,2.12168,2.12151,2.12151,1428822.0
2006-10-05 01:51:00,2.12139,2.12139,2.12125,2.12125,85640.0
2006-10-05 01:52:00,2.12111,2.12112,2.12093,2.1211,6298544.0
2006-10-05 01:53:00,2.12105,2.1211,2.12091,2.12091,1423494.0
2006-10-05 01:54:00,2.12083,2.12083,2.12045,2.12045,8271740.0
2006-10-05 01:55:00,2.12038,2.12068,2.12038,2.12062,4705734.0
2006-10-05 01:56:00,2.12054,2.12088,2.12054,2.12088,14742615.0
2006-10-05 01:57:00,2.12084,2.12084,2.12045,2.12045,6993393.0
2006-10-05 01:58:00,2.12047,2.12048,2.12031,2.1204,922025.0
2006-10-05 01:59:00,2.12057,2.12059,2.12025,2.12025,1645698.0
2006-10-05 02:00:00,2.12017,2.12063,2.12017,2.12063,1524641.0
2006-10-05 02:01:00,2.12048,2.12073,2.12048,2.12073,895344.0
2006-10-05 02:02:00,2.12067,2.12072,2.1206,2.12072,6513359.0
2006-10-05 02:03:00,2.12077,2.12096,2.12077,2.12083,14824368.0
2006-10-05 02:04:00,2.12086,2.12116,2.12086,2.12115,3859248.0
2006-10-05 02:05:00,2.12121,2.12121,2.12104,2.12104,8680597.0
2006-10-05 02:06:00,2.12099,2.12099,2.12081,2.12081,1562047.0
2006-10-05 02:07:00,2.12065,2.12073,2.1205,2.12073,6655969.0
2006-10-05 02:08:00,2.12077,2.121,2.12065,2.121,6157770.0
2006-10-05 02:09:00,2.12101,2.12126,2.12093,2.12126,11915115.0
2006-10-05 02:10:00,2.12123,2.12123,2.11967,2.12102,12584972.0
2006-10-05 02:11:00,2.12102,2.12105,2.12077,2.12105,2009980.0
2006-10-05 02:12:00,2.12105,2.12131,2.12105,2.12131,343566.0
2006-10-05 02:13:00,2.1213,2.12138,2.12117,2.12117,2068563.0
2006-10-05 02:14:00,2.12135,2.12145,2.12135,2.12141,1577060.0
2006-10-05 02:15:00,2.12149,2.12149,2.12133,2.12134,3822630.0
2006-10-05 02:16:00,2.12139,2.12139,2.11937,2.12084,4776551.0
2006-10-05 02:17:00,2.12088,2.12105,2.12083,2.12105,3618053.0
2006-10-05 02:18:00,2.12113,2.1213,2.12113,2.1213,1616255.0
2006-10-05 02:19:00,2.12121,2.12132,2.12121,2.12132,375854.0
2006-10-05 02:20:00,2.12141,2.12141,2.12091,2.12102,3713088.0
2006-10-05 02:21:00,2.12104,2.12104,2.12097,2.12097,3150081.0
2006-10-05 02:22:00,2.12092,2.12104,2.12092,2.12104,4211777.0
2006-10-05 02:23:00,2.12102,2.12103,2.12095,2.12098,3127374.0
2006-10-05 02:24:00,2.12109,2.12124,2.12095,2.12124,8708723.0
2006-10-05 02:25:00,2.12121,2.12121,2.12099,2.12099,3522066.0
2006-10-05 02:26:00,2.12107,2.12107,2.12074,2.12074,4598557.0
2006-10-05 02:27:00,2.12078,2.12102,2.12078,2.12099,1135568.0
2006-10-05 02:28:00,2.12102,2.12115,2.12096,2.12104,1679949.0
2006-10-05 02:29:00,2.12116,2.12119,2.12116,2.12119,302627.0
2006-10-05 02:30:00,2.12123,2.12132,2.12113,2.12113,7579789.0
2006-10-05 02:31:00,2.12117,2.12126,2.12112,2.12126,14261934.0
2006-10-05 02:32:00,2.12128,2.12144,2.12122,2.12142,7291046.0
2006-10-05 02:33:00,2.12151,2.12151,2.12123,2.12123,11957520.0
2006-10-05 02:34:00,2.12132,2.12166,2.12129,2.12166,2547837.0
2006-10-05 02:35:00,2.12167,2.12167,2.12128,2.1213,10885623.0
2006-10-05 02:36:00,2.12133,2.12145,2.12131,2.12143,3334622.0
2006-10-05 02:37:00,2.1214,2.12141,2.12123,2.12131,5445037.0
2006-10-05 02:38:00,2.1212,2.1212,2.12097,2.12102,2868954.0
2006-10-05 02:39:00,2.12108,2.12128,2.12103,2.12121,4085134.0
2006-10-05 02:40:00,2.12112,2.12112,2.12091,2.12091,15968192.0
2006-10-05 02:41:00,2.12081,2.12085,2.1207,2.12076,2143036.0
2006-10-05 02:42:00,2.12059,2.12076,2.12054,2.12076,4255987.0
2006-10-05 02:43:00,2.12081,2.12094,2.12071,2.12092,8002698.0
2006-10-05 02:44:00,2.12103,2.12123,2.12099,2.12123,5096315.0
2006-10-05 02:45:00,2.12129,2.12137,2.12117,2.12137,7103498.0
2006-10-05 02:46:00,2.1212,2.12127,2.1212,2.12127,231998.0
2006-10-05 02:47:00,2.12116,2.12147,2.12116,2.12138,2231068.0
2006-10-05 02:48:00,2.12131,2.12132,2.1211,2.12116,12807830.0
2006-10-05 02:49:00,2.1211,2.1211,2.12085,2.12093,6325087.0
2006-10-05 02:50:00,2.12093,2.12093,2.12078,2.12088,2562831.0
2006-10-05 02:51:00,2.1206,2.12077,2.12058,2.12077,857134.0
2006-10-05 02:52:00,2.12087,2.12103,2.12087,2.12103,402960.0
2006-10-05 02:53:00,2.12103,2.12111,2.1209,2.12101,5455164.0
2006-10-05 02:54:00,2.12105,2.12131,2.12105,2.12131,19457464.0
2006-10-05 02:55:00,2.12116,2.12116,2.12079,2.12079,3421671.0
2006-10-05 02:56:00,2.12068,2.12086,2.12064,2.12086,6646452.0
2006-10-05 02:57:00,2.12086,2.12086,2.12072,2.12081,2684687.0
2006-10-05 02:58:00,2.12075,2.12096,2.12075,2.12096,5745351.0
2006-10-05 02:59:00,2.12091,2.12091,2.1207,2.12071,5632440.0
2006-10-05 03:00:00,2.12081,2.12087,2.12074,2.12078,11994629.0
2006-10-05 03:01:00,2.1207,2.1207,2.12064,2.12064,10032788.0
2006-10-05 03:02:00,2.12053,2.1206,2.12045,2.12045,3719680.0
2006-10-05 03:03:00,2.1203,2.12041,2.12015,2.12024,2345260.0
2006-10-05 03:05:00,2.12022,2.12048,2.12022,2.12044,2853774.0
2006-10-05 03:06:00,2.12045,2.12045,2.12016,2.12016,31461793.0
2006-10-05 03:07:00,2.12028,2.12028,2.11997,2.12018,3637279.0
2006-10-05 03:08:00,2.12019,2.12019,2.11993,2.12001,6392862.0
2006-10-05 03:09:00,2.12006,2.12033,2.12006,2.12028,9507248.0
2006-10-05 03:10:00,2.12028,2.12031,2.12013,2.12013,2211677.0
2006-10-05 03:11:00,2.12026,2.12026,2.1201,2.12013,7169883.0
2006-10-05 03:12:00,2.12014,2.12026,2.12014,2.12017,7190172.0
2006-10-05 03:13:00,2.12016,2.12026,2.12004,2.12004,12140210.0
2006-10-05 03:14:00,2.12009,2.12013,2.11969,2.11988,9097070.0
2006-10-05 03:15:00,2.11998,2.12001,2.11994,2.12,9466599.0
2006-10-05 03:16:00,2.12008,2.12011,2.12003,2.12011,1482175.0
2006-10-05 03:17:00,2.12013,2.12015,2.1201,2.12011,3427109.0
2006-10-05 03:18:00,2.1201,2.12017,2.11995,2.12004,1321761.0
2006-10-05 03:19:00,2.12002,2.1202,2.11992,2.1202,10104018.0
2006-10-05 03:20:00,2.12014,2.12054,2.12014,2.12054,2106847.0
2006-10-05 03:21:00,2.12051,2.12074,2.12051,2.12064,11731745.0
2006-10-05 03:22:00,2.12065,2.12065,2.12037,2.12041,17229668.0
2006-10-05 03:23:00,2.12053,2.1207,2.12025,2.12056,9030520.0
2006-10-05 03:24:00,2.12055,2.12062,2.12043,2.12043,429545.0
2006-10-05 03:25:00,2.12033,2.12033,2.12011,2.12011,11933560.0
2006-10-05 03:26:00,2.12,2.12003,2.11967,2.11967,3817980.0
2006-10-05 03:27:00,2.11979,2.11992,2.11973,2.11981,7213824.0
2006-10-05 03:28:00,2.11984,2.12006,2.11982,2.12002,1388602.0
2006-10-05 03:30:00,2.11989,2.11989,2.11971,2.11989,635448.0
2006-10-05 03:31:00,2.11987,2.12008,2.11986,2.12008,1553599.0
2006-10-05 03:32:00,2.12013,2.12018,2.11994,2.12007,10339204.0
2006-10-05 03:33:00,2.12016,2.1202,2.12012,2.1202,3997651.0
2006-10-05 03:34:00,2.1201,2.12063,2.1201,2.12063,405544.0
2006-10-05 03:35:00,2.12054,2.12057,2.12054,2.12057,6569999.0
2006-10-05 03:36:00,2.12047,2.12053,2.12038,2.12038,4530909.0
2006-10-05 03:37:00,2.12038,2.1204,2.12031,2.12031,2150357.0
2006-10-05 03:38:00,2.12015,2.12025,2.12,2.12,3740668.0
2006-10-05 03:39:00,2.12012,2.12037,2.12011,2.12011,2564785.0
2006-10-05 03:40:00,2.12003,2.12003,2.11968,2.11985,4103121.0
2006-10-05 03:42:00,2.11969,2.11984,2.11946,2.11946,11344305.0
2006-10-05 03:43:00,2.11961,2.11973,2.11954,2.11972,2284165.0
2006-10-05 03:44:00,2.11964,2.11975,2.11951,2.11974,4389481.0
2006-10-05 03:45:00,2.11973,2.11976,2.1195,2.11961,8157722.0
2006-10-05 03:46:00,2.11968,2.11977,2.11968,2.11974,1509937.0
2006-10-05 03:47:00,2.11981,2.11984,2.11972,2.1198,3787628.0
2006-10-05 03:48:00,2.11992,2.11996,2.11985,2.11993,5520323.0
2006-10-05 03:49:00,2.11852,2.12005,2.11852,2.12005,6538329.0
2006-10-05 03:50:00,2.12011,2.12021,2.12011,2.12019,16780290.0
2006-10-05 03:51:00,2.12019,2.12034,2.12013,2.12034,2930516.0
2006-10-05 03:52:00,2.12041,2.12077,2.12041,2.12065,2317700.0
2006-10-05 03:53:00,2.12082,2.12101,2.12082,2.12101,2667698.0
2006-10-05 03:54:00,2.12109,2.12109,2.12086,2.12098,4462139.0
2006-10-05 03:55:00,2.12081,2.1209,2.12058,2.12058,2940862.0
2006-10-05 03:56:00,2.12076,2.12086,2.12063,2.12063,6001011.0
2006-10-05 03:57:00,2.12056,2.12059,2.12056,2.12059,2869715.0
2006-10-05 03:58:00,2.12066,2.12066,2.12054,2.12054,277049.0
2006-10-05 03:59:00,2.12046,2.12048,2.12041,2.12041,1093388.0
2006-10-05 04:00:00,2.12044,2.12064,2.1204,2.12064,9917251.0
2006-10-05 04:01:00,2.1206,2.1208,2.1206,2.12075,12679990.0
2006-10-05 04:03:00,2.12075,2.12075,2.12047,2.12052,3094777.0
2006-10-05 04:04:00,2.12051,2.12051,2.12023,2.12023,3964138.0
2006-10-05 04:05:00,2.12019,2.12027,2.12009,2.12024,8218309.0
2006-10-05 04:07:00,2.12031,2.12039,2.11996,2.12031,5652442.0
2006-10-05 04:08:00,2.12022,2.12041,2.12022,2.12041,2070307.0
2006-10-05 04:09:00,2.12064,2.12079,2.12064,2.12077,5072835.0
2006-10-05 04:10:00,2.12089,2.12126,2.12089,2.12126,7237863.0
2006-10-05 04:11:00,2.12125,2.12125,2.12112,2.12112,5385588.0
2006-10-05 04:12:00,2.12108,2.12126,2.12108,2.12116,5704688.0
2006-10-05 04:13:00,2.12113,2.12125,2.12092,2.12108,7754022.0
2006-10-05 04:14:00,2.12113,2.1212,2.12113,2.1212,248183.0
2006-10-05 04:15:00,2.12119,2.12119,2.12094,2.12094,2130791.0
2006-10-05 04:16:00,2.12097,2.12146,2.12097,2.12146,8069602.0
2006-10-05 04:18:00,2.12159,2.1217,2.12156,2.12166,14809077.0
2006-10-05 04:19:00,2.12166,2.12166,2.12129,2.12132,8705920.0
2006-10-05 04:20:00,2.12127,2.12146,2.12123,2.12146,9739887.0
2006-10-05 04:21:00,2.1216,2.12173,2.12158,2.12158,7139701.0
2006-10-05 04:22:00,2.12124,2.12127,2.12098,2.12098,21631239.0
2006-10-05 04:23:00,2.12085,2.12085,2.12078,2.1208,19401615.0
2006-10-05 04:24:00,2.12077,2.12085,2.12076,2.12076,14644344.0
2006-10-05 04:25:00,2.12076,2.12076,2.12054,2.12054,2289842.0
2006-10-05 04:26:00,2.12047,2.12074,2.12047,2.12074,3132030.0
2006-10-05 04:27:00,2.12082,2.12105,2.12082,2.12105,32028987.0
2006-10-05 04:28:00,2.12115,2.12115,2.12082,2.121,6320379.0
2006-10-05 04:29:00,2.12101,2.12103,2.12085,2.12099,2308254.0
2006-10-05 04:30:00,2.12098,2.12098,2.1208,2.1208,5911342.0
2006-10-05 04:31:00,2.12077,2.12085,2.12075,2.12075,7847546.0
2006-10-05 04:32:00,2.12068,2.12094,2.12068,2.12094,1902364.0
2006-10-05 04:33:00,2.12093,2.12096,2.12072,2.12084,3786984.0
2006-10-05 04:34:00,2.12068,2.12077,2.12068,2.12077,186436.0
2006-10-05 04:35:00,2.12074,2.1208,2.12072,2.12077,12359486.0
2006-10-05 04:36:00,2.12084,2.12088,2.12084,2.12088,581778.0
2006-10-05 04:37:00,2.12096,2.12102,2.1209,2.1209,3850505.0
2006-10-05 04:38:00,2.12088,2.12102,2.12088,2.12102,2212599.0
2006-10-05 04:39:00,2.12091,2.12117,2.12086,2.12117,1751791.0
2006-10-05 04:40:00,2.12121,2.12147,2.12118,2.12118,5763742.0
2006-10-05 04:41:00,2.12106,2.12106,2.12087,2.12098,17073634.0
2006-10-05 04:42:00,2.12101,2.12111,2.12091,2.12091,2876615.0
2006-10-05 04:43:00,2.12076,2.12082,2.12072,2.12073,3356421.0
2006-10-05 04:44:00,2.12083,2.12109,2.12071,2.12109,14258146.0
2006-10-05 04:45:00,2.12111,2.12111,2.12095,2.12108,14113236.0
2006-10-05 04:46:00,2.12105,2.12116,2.121,2.12114,6111831.0
2006-10-05 04:47:00,2.12119,2.1213,2.12105,2.1213,7219300.0
2006-10-05 04:48:00,2.12127,2.12138,2.12118,2.12123,13075441.0
2006-10-05 04:49:00,2.12121,2.12121,2.12093,2.121,770969.0
2006-10-05 04:50:00,2.121,2.12102,2.12086,2.12095,8082558.0
2006-10-05 04:51:00,2.12087,2.12091,2.1207,2.12087,1786746.0
2006-10-05 04:52:00,2.12093,2.12106,2.12093,2.12106,827491.0
2006-10-05 04:53:00,2.12107,2.12109,2.1209,2.1209,4426162.0
2006-10-05 04:54:00,2.12089,2.12101,2.12089,2.12092,2572937.0
2006-10-05 04:55:00,2.12101,2.12121,2.12101,2.12107,4269941.0
2006-10-05 04:56:00,2.12111,2.12111,2.12106,2.12106,1390978.0
2006-10-05 04:57:00,2.12108,2.12108,2.12089,2.12097,1288110.0
2006-10-05 04:58:00,2.12117,2.12129,2.12113,2.12119,9981757.0
2006-10-05 04:59:00,2.12124,2.12124,2.12109,2.12109,1544437.0
2006-10-05 05:01:00,2.12127,2.12146,2.12126,2.12146,4608898.0
2006-10-05 05:02:00,2.12145,2.12145,2.12124,2.12125,4804169.0
2006-10-05 05:03:00,2.1212,2.12124,2.12088,2.12112,3593365.0
2006-10-05 05:04:00,2.12106,2.12106,2.12098,2.12099,916895.0
2006-10-05 05:05:00,2.12103,2.12127,2.12103,2.12127,2242251.0
2006-10-05 05:06:00,2.1213,2.12144,2.1213,2.12144,7351974.0
2006-10-05 05:07:00,2.12136,2.12167,2.12136,2.12167,8279611.0
2006-10-05 05:08:00,2.12154,2.12154,2.12105,2.12108,18646715.0
2006-10-05 05:09:00,2.12128,2.12154,2.12128,2.12154,6504856.0
2006-10-05 05:10:00,2.12143,2.12167,2.12143,2.12167,1786956.0
2006-10-05 05:11:00,2.12173,2.12184,2.12163,2.12183,4060173.0
2006-10-05 05:12:00,2.12185,2.12185,2.12159,2.12159,2944409.0
2006-10-05 05:13:00,2.12155,2.12166,2.1215,2.12166,13790671.0
2006-10-05 05:14:00,2.12167,2.12167,2.12129,2.12129,6197939.0
2006-10-05 05:15:00,2.12131,2.12141,2.1213,2.12141,3630797.0
2006-10-05 05:16:00,2.12133,2.12133,2.12114,2.12114,1017890.0
2006-10-05 05:18:00,2.12122,2.12133,2.12115,2.12133,1527827.0
2006-10-05 05:19:00,2.12119,2.12128,2.12112,2.12128,4790426.0
2006-10-05 05:20:00,2.1214,2.12144,2.1213,2.1214,2182158.0
2006-10-05 05:21:00,2.12137,2.12139,2.12109,2.12109,779084.0
2006-10-05 05:22:00,2.12107,2.12133,2.12107,2.12126,4877323.0
2006-10-05 05:23:00,2.12141,2.12165,2.12141,2.12165,2809382.0
2006-10-05 05:24:00,2.12159,2.12159,2.12118,2.12135,1310609.0
2006-10-05 05:25:00,2.12126,2.12151,2.12126,2.12151,4032240.0
2006-10-05 05:26:00,2.12157,2.12162,2.12143,2.12162,5401128.0
2006-10-05 05:27:00,2.12178,2.1222,2.12178,2.1222,676461.0
2006-10-05 05:28:00,2.12236,2.12255,2.12236,2.12252,3866947.0
2006-10-05 05:29:00,2.12267,2.12267,2.12253,2.12256,5862743.0
2006-10-05 05:30:00,2.1225,2.12258,2.1225,2.1225,5151252.0
2006-10-05 05:31:00,2.12247,2.12265,2.12242,2.12252,11870070.0
2006-10-05 05:32:00,2.12257,2.1226,2.12238,2.12245,3043404.0
2006-10-05 05:33:00,2.12233,2.12233,2.12222,2.12227,2795119.0
2006-10-05 05:34:00,2.12228,2.12243,2.12225,2.12233,20394161.0
2006-10-05 05:35:00,2.12218,2.12218,2.12189,2.12193,8569965.0
2006-10-05 05:36:00,2.12198,2.122,2.12178,2.12178,1965242.0
2006-10-05 05:37:00,2.12182,2.12238,2.12182,2.12238,2489006.0
2006-10-05 05:38:00,2.12246,2.12269,2.12246,2.12269,1706606.0
2006-10-05 05:39:00,2.12275,2.12295,2.12275,2.12295,13046989.0
2006-10-05 05:40:00,2.12301,2.12328,2.12301,2.12321,5609182.0
2006-10-05 05:41:00,2.1232,2.12323,2.12301,2.12323,2867813.0
2006-10-05 05:42:00,2.12323,2.12338,2.12323,2.12329,13351096.0
2006-10-05 05:43:00,2.12322,2.12322,2.12256,2.12267,9813831.0
2006-10-05 05:44:00,2.12247,2.12247,2.12217,2.12219,3691777.0
2006-10-05 05:45:00,2.1223,2.12239,2.1223,2.1223,3564423.0
2006-10-05 05:46:00,2.12238,2.12256,2.12232,2.12232,2415539.0
2006-10-05 05:47:00,2.12236,2.12245,2.12235,2.12245,1180067.0
2006-10-05 05:48:00,2.12261,2.12282,2.12261,2.12282,4565919.0
2006-10-05 05:49:00,2.12284,2.12305,2.1228,2.12305,2375921.0
2006-10-05 05:50:00,2.12305,2.12332,2.12305,2.12332,2312213.0
2006-10-05 05:51:00,2.12334,2.12364,2.12329,2.12363,974151.0
2006-10-05 05:52:00,2.12346,2.12361,2.12341,2.12341,4446967.0
2006-10-05 05:54:00,2.12334,2.12342,2.12315,2.12328,7299228.0
2006-10-05 05:55:00,2.12324,2.12324,2.12286,2.12286,9068681.0
2006-10-05 05:56:00,2.12289,2.12309,2.12289,2.12309,29213444.0
2006-10-05 05:57:00,2.1231,2.1231,2.12284,2.12284,9831980.0
2006-10-05 05:58:00,2.12294,2.12294,2.12271,2.1228,7365086.0
2006-10-05 05:59:00,2.1228,2.12315,2.1228,2.12315,2206071.0
2006-10-05 06:00:00,2.1231,2.1231,2.1228,2.12281,7277334.0
2006-10-05 06:02:00,2.12289,2.12289,2.12265,2.12265,2038722.0
2006-10-05 06:03:00,2.12267,2.12301,2.12267,2.12301,16574140.0
2006-10-05 06:04:00,2.12286,2.12308,2.1228,2.1228,1964028.0
2006-10-05 06:05:00,2.12283,2.12284,2.12262,2.12262,2349563.0
2006-10-05 06:06:00,2.12261,2.12261,2.1223,2.12232,4640884.0
2006-10-05 06:07:00,2.12234,2.1224,2.12225,2.1223,31204886.0
2006-10-05 06:08:00,2.1224,2.12267,2.12237,2.12267,9408286.0
2006-10-05 06:09:00,2.12258,2.12258,2.12238,2.12238,7616253.0
2006-10-05 06:10:00,2.1223,2.12238,2.12218,2.12238,817882.0
2006-10-05 06:11:00,2.12245,2.12257,2.12244,2.12253,13316013.0
2006-10-05 06:12:00,2.12255,2.12255,2.12225,2.12226,8146804.0
2006-10-05 06:13:00,2.12219,2.1223,2.12218,2.12224,1908030.0
2006-10-05 06:14:00,2.12221,2.12225,2.12221,2.12225,740341.0
2006-10-05 06:15:00,2.12225,2.12245,2.12219,2.12222,9255200.0
2006-10-05 06:16:00,2.12226,2.12235,2.12217,2.12226,2526595.0
2006-10-05 06:17:00,2.12224,2.12224,2.12206,2.12216,3300385.0
2006-10-05 06:18:00,2.12219,2.12219,2.12173,2.12206,11722967.0
2006-10-05 06:19:00,2.12215,2.12239,2.12215,2.12235,5216338.0
2006-10-05 06:20:00,2.1224,2.12255,2.12234,2.12255,3264216.0
2006-10-05 06:21:00,2.12243,2.12243,2.12223,2.12223,3294130.0
2006-10-05 06:22:00,2.12213,2.12213,2.12187,2.12202,15912093.0
2006-10-05 06:23:00,2.12214,2.12245,2.12214,2.12239,3427032.0
2006-10-05 06:24:00,2.12215,2.12217,2.12191,2.12215,1939180.0
2006-10-05 06:25:00,2.12217,2.12242,2.12217,2.12242,15634000.0
2006-10-05 06:26:00,2.12244,2.12256,2.12244,2.12245,4830263.0
2006-10-05 06:27:00,2.12258,2.12283,2.12258,2.12283,3002426.0
2006-10-05 06:29:00,2.12284,2.12303,2.12282,2.12302,12006224.0
2006-10-05 06:30:00,2.12297,2.12297,2.12276,2.12282,11481708.0
2006-10-05 06:32:00,2.1228,2.1228,2.1226,2.1226,17182447.0
2006-10-05 06:33:00,2.12255,2.12255,2.12238,2.12239,1612410.0
2006-10-05 06:34:00,2.12224,2.12233,2.12204,2.12204,1731046.0
2006-10-05 06:35:00,2.1221,2.12217,2.12197,2.12217,13538292.0
2006-10-05 06:36:00,2.12226,2.12262,2.12226,2.12262,6614634.0
2006-10-05 06:37:00,2.12268,2.12269,2.12251,2.12254,1256033.0
2006-10-05 06:38:00,2.12251,2.12263,2.12241,2.12263,657045.0
2006-10-05 06:39:00,2.12271,2.12271,2.1226,2.12265,2225896.0
2006-10-05 06:40:00,2.12266,2.12269,2.12256,2.12256,832209.0
2006-10-05 06:41:00,2.12265,2.12272,2.12263,2.12272,2494914.0
2006-10-05 06:42:00,2.12271,2.12285,2.12271,2.12285,6843365.0
2006-10-05 06:43:00,2.12295,2.12308,2.12295,2.12303,15360460.0
2006-10-05 06:45:00,2.12317,2.12327,2.12317,2.12327,6963203.0
2006-10-05 06:46:00,2.12334,2.12346,2.12329,2.12329,1084788.0
2006-10-05 06:47:00,2.12343,2.12343,2.1232,2.12326,6605105.0
2006-10-05 06:48:00,2.12331,2.12336,2.12318,2.12331,1569703.0
2006-10-05 06:49:00,2.12339,2.12358,2.12331,2.12358,1377612.0
2006-10-05 06:50:00,2.12343,2.12343,2.12313,2.12322,7238685.0
2006-10-05 06:51:00,2.12316,2.12316,2.12284,2.12309,12577438.0
2006-10-05 06:52:00,2.12302,2.12324,2.12302,2.12324,3152332.0
2006-10-05 06:53:00,2.12326,2.12344,2.12326,2.12344,4339395.0
2006-10-05 06:54:00,2.12343,2.12349,2.12338,2.12339,1961840.0
2006-10-05 06:55:00,2.12331,2.12331,2.12317,2.12317,8082746.0
2006-10-05 06:56:00,2.1231,2.1231,2.12275,2.12294,8426941.0
2006-10-05 06:57:00,2.123,2.12322,2.12291,2.12322,8623568.0
2006-10-05 06:58:00,2.12311,2.12311,2.12285,2.12293,26040137.0
2006-10-05 06:59:00,2.12292,2.12292,2.12271,2.12276,7965023.0
2006-10-05 07:00:00,2.12277,2.12325,2.12277,2.12325,4901643.0
2006-10-05 07:01:00,2.12327,2.12357,2.12327,2.12357,347623.0
2006-10-05 07:03:00,2.12354,2.12354,2.12326,2.12337,1902568.0
2006-10-05 07:04:00,2.12328,2.12328,2.1231,2.1231,2378604.0
2006-10-05 07:06:00,2.12298,2.1231,2.12293,2.12293,13165506.0
2006-10-05 07:07:00,2.12292,2.12292,2.12274,2.12277,8349219.0
2006-10-05 07:08:00,2.12261,2.12274,2.12258,2.12263,1887952.0
2006-10-05 07:09:00,2.12262,2.12262,2.12234,2.12236,6496919.0
2006-10-05 07:10:00,2.12233,2.12254,2.12233,2.12254,2743137.0
2006-10-05 07:11:00,2.12269,2.12272,2.12263,2.12263,12035971.0
2006-10-05 07:12:00,2.12251,2.12251,2.12232,2.12247,10673936.0
2006-10-05 07:13:00,2.12242,2.12275,2.12242,2.12275,6510469.0
2006-10-05 07:14:00,2.12274,2.12292,2.12274,2.12276,16942330.0
2006-10-05 07:15:00,2.12292,2.12298,2.12256,2.12294,5448393.0
2006-10-05 07:16:00,2.12271,2.12277,2.1226,2.12267,4013774.0
2006-10-05 07:17:00,2.12264,2.12264,2.12233,2.12233,3005757.0
2006-10-05 07:18:00,2.12245,2.12245,2.12227,2.12234,10429095.0
2006-10-05 07:19:00,2.12239,2.12242,2.12235,2.12238,3248066.0
2006-10-05 07:20:00,2.12234,2.12248,2.12234,2.12246,3624045.0
2006-10-05 07:21:00,2.12244,2.1226,2.12237,2.12247,3606827.0
2006-10-05 07:22:00,2.12253,2.12253,2.12224,2.12228,9886615.0
2006-10-05 07:24:00,2.12234,2.12245,2.12231,2.12241,6904579.0
2006-10-05 07:26:00,2.12256,2.12282,2.12256,2.12282,2992953.0
2006-10-05 07:27:00,2.12293,2.12293,2.12278,2.12278,741482.0
2006-10-05 07:28:00,2.12273,2.12277,2.12241,2.12241,5290355.0
2006-10-05 07:29:00,2.12223,2.12223,2.12197,2.12197,5953565.0
2006-10-05 07:30:00,2.12193,2.12203,2.12192,2.12192,871814.0
2006-10-05 07:31:00,2.12186,2.1219,2.1218,2.1219,32634064.0
2006-10-05 07:32:00,2.122,2.12203,2.12188,2.12189,10138318.0
2006-10-05 07:33:00,2.12189,2.12209,2.12189,2.12209,5651237.0
2006-10-05 07:34:00,2.12217,2.12242,2.12203,2.12242,16207039.0
2006-10-05 07:36:00,2.12241,2.12241,2.12203,2.12212,5743202.0
2006-10-05 07:37:00,2.12209,2.12216,2.12191,2.12191,5330024.0
2006-10-05 07:38:00,2.12195,2.12201,2.12189,2.12191,3674192.0
2006-10-05 07:39:00,2.12195,2.12195,2.1218,2.1218,20482792.0
2006-10-05 07:40:00,2.12174,2.12184,2.12171,2.12184,10243427.0
2006-10-05 07:41:00,2.12176,2.12176,2.12163,2.12163,3102642.0
2006-10-05 07:42:00,2.12162,2.12162,2.12146,2.12146,1425339.0
2006-10-05 07:43:00,2.12135,2.12145,2.12135,2.12144,5225053.0
2006-10-05 07:44:00,2.12139,2.12162,2.12132,2.12162,4189119.0
2006-10-05 07:45:00,2.12142,2.12151,2.12127,2.12127,1832179.0
2006-10-05 07:46:00,2.12118,2.12118,2.12098,2.12116,6934610.0
2006-10-05 07:47:00,2.12124,2.12151,2.12124,2.12151,1414410.0
2006-10-05 07:48:00,2.12155,2.12161,2.12146,2.12159,3067659.0
2006-10-05 07:49:00,2.12154,2.12182,2.12154,2.12182,5553372.0
2006-10-05 07:50:00,2.12183,2.12197,2.12183,2.12197,8989982.0
2006-10-05 07:51:00,2.12194,2.12195,2.12158,2.12158,1430907.0
2006-10-05 07:52:00,2.12158,2.12158,2.1212,2.12148,7009991.0
2006-10-05 07:53:00,2.12145,2.12182,2.12145,2.12182,17719250.0
2006-10-05 07:54:00,2.12191,2.12197,2.12191,2.12195,8085257.0
2006-10-05 07:55:00,2.12196,2.12208,2.12196,2.12196,7357180.0
2006-10-05 07:56:00,2.12206,2.12207,2.12198,2.122,3865713.0
2006-10-05 07:57:00,2.12193,2.12201,2.12158,2.12201,4251092.0
2006-10-05 07:58:00,2.12201,2.12224,2.12201,2.12221,4605664.0
2006-10-05 07:59:00,2.12218,2.12218,2.12191,2.12201,5088681.0
2006-10-05 08:00:00,2.12197,2.12199,2.12173,2.12192,9632611.0
2006-10-05 08:01:00,2.12192,2.12192,2.12158,2.12158,2178962.0
2006-10-05 08:02:00,2.12169,2.12178,2.12158,2.12178,3176592.0
2006-10-05 08:03:00,2.12174,2.12174,2.12153,2.12153,3087164.0
2006-10-05 08:04:00,2.12149,2.12162,2.12145,2.12162,6692388.0
2006-10-05 08:05:00,2.12165,2.12177,2.12159,2.12159,17502105.0
2006-10-05 08:06:00,2.12146,2.12163,2.12146,2.1215,1713007.0
2006-10-05 08:07:00,2.12136,2.12148,2.12133,2.12142,6044186.0
2006-10-05 08:10:00,2.12131,2.12164,2.12131,2.12164,1770393.0
2006-10-05 08:11:00,2.12172,2.12179,2.12161,2.12174,7874071.0
2006-10-05 08:12:00,2.12175,2.1218,2.12164,2.12164,3568914.0
2006-10-05 08:13:00,2.12175,2.122,2.12175,2.122,9214228.0
2006-10-05 08:14:00,2.12195,2.12213,2.12195,2.12209,2482796.0
2006-10-05 08:15:00,2.12221,2.12235,2.12221,2.12235,4298039.0
2006-10-05 08:16:00,2.12236,2.12243,2.12224,2.12229,12021050.0
2006-10-05 08:17:00,2.12226,2.12226,2.12216,2.12217,3960383.0
2006-10-05 08:18:00,2.12216,2.12226,2.12215,2.12218,6168420.0
2006-10-05 08:19:00,2.12214,2.12214,2.12181,2.12181,15610345.0
2006-10-05 08:20:00,2.1217,2.12189,2.12164,2.12189,1584378.0
2006-10-05 08:21:00,2.12197,2.12246,2.12197,2.12246,5463433.0
2006-10-05 08:22:00,2.12243,2.12243,2.12239,2.1224,19215452.0
2006-10-05 08:23:00,2.12243,2.12254,2.12232,2.12232,3145388.0
2006-10-05 08:24:00,2.12237,2.12249,2.12226,2.12226,3072786.0
2006-10-05 08:25:00,2.12231,2.12231,2.12223,2.1223,9668016.0
2006-10-05 08:26:00,2.1221,2.12214,2.12201,2.12207,785353.0
2006-10-05 08:27:00,2.12218,2.12235,2.12213,2.12235,10826036.0
2006-10-05 08:28:00,2.1224,2.1224,2.1222,2.12227,4626556.0
2006-10-05 08:29:00,2.12224,2.12231,2.12212,2.12231,1633736.0
2006-10-05 08:30:00,2.12224,2.12228,2.12212,2.12212,15360420.0
2006-10-05 08:31:00,2.1219,2.12193,2.12169,2.12187,5994086.0
2006-10-05 08:32:00,2.12194,2.1221,2.12194,2.1221,2204992.0
2006-10-05 08:33:00,2.12207,2.12207,2.1219,2.122,5494257.0
2006-10-05 08:34:00,2.12205,2.12207,2.12183,2.12207,2734857.0
2006-10-05 08:35:00,2.12221,2.12243,2.12221,2.12237,1905994.0
2006-10-05 08:36:00,2.12232,2.12235,2.12224,2.12224,1875176.0
2006-10-05 08:37:00,2.1221,2.12217,2.12208,2.12208,4807043.0
2006-10-05 08:38:00,2.12199,2.12199,2.12168,2.12195,8151669.0
2006-10-05 08:39:00,2.1218,2.1218,2.12131,2.12131,6828723.0
2006-10-05 08:40:00,2.12126,2.12126,2.12114,2.12116,1712321.0
2006-10-05 08:41:00,2.12096,2.12096,2.12059,2.12074,8266564.0
2006-10-05 08:42:00,2.12061,2.12061,2.12011,2.12011,10306014.0
2006-10-05 08:43:00,2.12001,2.12001,2.1197,2.1197,11454086.0
2006-10-05 08:44:00,2.11958,2.11958,2.11921,2.11921,13979698.0
2006-10-05 08:45:00,2.11922,2.11922,2.11884,2.11897,11863002.0
2006-10-05 08:46:00,2.1191,2.1191,2.11867,2.11867,3683927.0
2006-10-05 08:47:00,2.11869,2.11884,2.11869,2.11871,13818102.0
2006-10-05 08:48:00,2.11867,2.11887,2.11867,2.11887,6661603.0
2006-10-05 08:49:00,2.11884,2.11885,2.11868,2.11868,4735541.0
2006-10-05 08:50:00,2.11869,2.11869,2.11859,2.11862,14502473.0
2006-10-05 08:51:00,2.11864,2.11907,2.11864,2.11907,9264005.0
2006-10-05 08:52:00,2.11913,2.11935,2.11913,2.11935,12868566.0
2006-10-05 08:53:00,2.11934,2.11935,2.11919,2.11935,4939515.0
2006-10-05 08:54:00,2.11942,2.11957,2.11903,2.11957,8943798.0
2006-10-05 08:55:00,2.11964,2.11971,2.11935,2.11971,2230406.0
2006-10-05 08:56:00,2.11986,2.12005,2.11986,2.11991,9902705.0
2006-10-05 08:57:00,2.11994,2.12005,2.11994,2.12005,9122689.0
2006-10-05 08:58:00,2.12012,2.12064,2.12012,2.12062,7486224.0
2006-10-05 08:59:00,2.12071,2.12092,2.12064,2.12092,11874915.0
2006-10-05 09:00:00,2.12091,2.12115,2.12091,2.12115,1591586.0
2006-10-05 09:01:00,2.1212,2.12142,2.1212,2.12142,4566685.0
2006-10-05 09:02:00,2.12138,2.12164,2.12138,2.12156,12250477.0
2006-10-05 09:03:00,2.12172,2.12194,2.12167,2.12194,3361221.0
2006-10-05 09:04:00,2.12194,2.12207,2.12188,2.12188,6465780.0
2006-10-05 09:05:00,2.12172,2.12172,2.12153,2.12153,22198628.0
2006-10-05 09:06:00,2.12152,2.12152,2.12097,2.12121,3245613.0
2006-10-05 09:07:00,2.12123,2.12154,2.12123,2.12154,1662617.0
2006-10-05 09:08:00,2.12151,2.12182,2.12151,2.12182,5761719.0
2006-10-05 09:09:00,2.12188,2.12201,2.12188,2.12201,4703386.0
2006-10-05 09:10:00,2.12201,2.12201,2.12168,2.1218,8441094.0
2006-10-05 09:11:00,2.1216,2.12192,2.12159,2.12192,1444395.0
2006-10-05 09:12:00,2.12183,2.12196,2.12174,2.12174,5383543.0
2006-10-05 09:13:00,2.12164,2.12167,2.12152,2.12167,1514578.0
2006-10-05 09:14:00,2.12162,2.12172,2.12155,2.12172,1341656.0
2006-10-05 09:15:00,2.12174,2.12174,2.12162,2.12169,4154867.0
2006-10-05 09:16:00,2.12168,2.12176,2.12158,2.12162,2813316.0
2006-10-05 09:17:00,2.12149,2.12149,2.12126,2.12133,13908280.0
2006-10-05 09:18:00,2.12165,2.12182,2.12165,2.1218,4675778.0
2006-10-05 09:19:00,2.12187,2.12199,2.12171,2.12199,3453035.0
2006-10-05 09:20:00,2.12193,2.12208,2.12193,2.12208,4607419.0
2006-10-05 09:21:00,2.12208,2.12235,2.12208,2.12235,5136103.0
2006-10-05 09:22:00,2.12244,2.12244,2.12238,2.12238,1592546.0
2006-10-05 09:23:00,2.12228,2.12228,2.1222,2.1222,11807298.0
2006-10-05 09:24:00,2.12244,2.12313,2.12244,2.12313,5529539.0
2006-10-05 09:25:00,2.12319,2.12333,2.12317,2.12317,7131601.0
2006-10-05 09:26:00,2.12319,2.12331,2.12311,2.12331,2886780.0
2006-10-05 09:27:00,2.12335,2.12356,2.12328,2.12356,14532404.0
2006-10-05 09:28:00,2.12347,2.12353,2.12342,2.12343,13403821.0
2006-10-05 09:29:00,2.12345,2.12358,2.12343,2.12358,2189613.0
2006-10-05 09:30:00,2.12355,2.12355,2.1234,2.1234,1351136.0
2006-10-05 09:31:00,2.12344,2.12348,2.12307,2.12307,4266106.0
2006-10-05 09:32:00,2.12299,2.12299,2.1227,2.12288,9326781.0
2006-10-05 09:33:00,2.12302,2.1233,2.123,2.1233,19199569.0
2006-10-05 09:34:00,2.12324,2.12336,2.12315,2.12336,23163434.0
2006-10-05 09:35:00,2.12333,2.12366,2.12333,2.12366,2981354.0
2006-10-05 09:36:00,2.12378,2.12425,2.12378,2.12425,6585866.0
2006-10-05 09:37:00,2.12432,2.12466,2.12432,2.12466,4732007.0
2006-10-05 09:38:00,2.12463,2.12463,2.12446,2.12455,7193661.0
2006-10-05 09:39:00,2.12454,2.12469,2.12442,2.12469,2968481.0
2006-10-05 09:40:00,2.12494,2.12504,2.12492,2.12504,4909726.0
2006-10-05 09:41:00,2.12523,2.12523,2.12509,2.12509,5494744.0
2006-10-05 09:42:00,2.125,2.12511,2.1249,2.12511,2111222.0
2006-10-05 09:43:00,2.12499,2.12522,2.12498,2.12507,5692147.0
2006-10-05 09:44:00,2.12505,2.12514,2.125,2.12512,7265742.0
2006-10-05 09:45:00,2.12503,2.12529,2.12503,2.12528,1301280.0
2006-10-05 09:46:00,2.12523,2.12523,2.12489,2.12489,1779935.0
2006-10-05 09:47:00,2.12499,2.12516,2.12499,2.12516,7025762.0
2006-10-05 09:48:00,2.1251,2.12518,2.12503,2.12518,6027624.0
2006-10-05 09:49:00,2.12522,2.12529,2.12512,2.12512,4202990.0
2006-10-05 09:50:00,2.12524,2.12529,2.12516,2.12529,9397649.0
2006-10-05 09:51:00,2.12525,2.12535,2.12518,2.12531,5152667.0
2006-10-05 09:52:00,2.1253,2.12537,2.12526,2.12526,9970973.0
2006-10-05 09:53:00,2.12512,2.1252,2.125,2.12505,6820030.0
2006-10-05 09:54:00,2.125,2.125,2.12481,2.12481,8278475.0
2006-10-05 09:55:00,2.12472,2.12472,2.12445,2.12445,2881452.0
2006-10-05 09:56:00,2.12425,2.12463,2.12425,2.12463,16469985.0
2006-10-05 09:57:00,2.12466,2.12467,2.12448,2.12456,4367930.0
2006-10-05 09:58:00,2.12455,2.12455,2.12421,2.12421,8091878.0
2006-10-05 09:59:00,2.12428,2.12441,2.12398,2.12441,16997642.0
2006-10-05 10:00:00,2.12446,2.12457,2.12443,2.12448,3816367.0
2006-10-05 10:01:00,2.12436,2.12455,2.12434,2.12434,7328672.0
2006-10-05 10:02:00,2.12432,2.12432,2.12409,2.12428,15151111.0
2006-10-05 10:03:00,2.12437,2.12454,2.12437,2.12454,8082094.0
2006-10-05 10:04:00,2.12449,2.12459,2.12437,2.12449,7579414.0
2006-10-05 10:05:00,2.12443,2.12443,2.12423,2.12423,7033141.0
2006-10-05 10:06:00,2.12413,2.1242,2.12408,2.12408,3255608.0
2006-10-05 10:07:00,2.12412,2.12414,2.12405,2.12405,1711522.0
2006-10-05 10:08:00,2.12402,2.12425,2.12379,2.12425,8378819.0
2006-10-05 10:09:00,2.12431,2.12436,2.12418,2.12427,2634274.0
2006-10-05 10:10:00,2.12426,2.12455,2.12426,2.12446,6325881.0
2006-10-05 10:11:00,2.12464,2.12464,2.12437,2.12447,837741.0
2006-10-05 10:12:00,2.12444,2.12459,2.12435,2.12441,3834505.0
2006-10-05 10:13:00,2.12439,2.12447,2.12424,2.12447,2499555.0
2006-10-05 10:14:00,2.12437,2.12461,2.12437,2.12461,8376490.0
2006-10-05 10:15:00,2.12463,2.12463,2.12452,2.12461,3288087.0
2006-10-05 10:16:00,2.12454,2.12454,2.12408,2.12414,6057769.0
2006-10-05 10:17:00,2.12417,2.12432,2.12386,2.12392,10147799.0
2006-10-05 10:18:00,2.12423,2.12431,2.12415,2.12417,1569374.0
2006-10-05 10:19:00,2.12416,2.12423,2.12399,2.12399,10015269.0
2006-10-05 10:20:00,2.12416,2.12436,2.12405,2.12436,11051796.0
2006-10-05 10:21:00,2.12426,2.12426,2.12393,2.12393,4857202.0
2006-10-05 10:22:00,2.12388,2.12388,2.12366,2.12378,2911322.0
2006-10-05 10:23:00,2.12396,2.12417,2.1239,2.12417,14013408.0
2006-10-05 10:24:00,2.12413,2.12437,2.12407,2.12437,1114028.0
2006-10-05 10:25:00,2.12431,2.12465,2.12407,2.12465,22733073.0
2006-10-05 10:26:00,2.12467,2.12485,2.12467,2.12481,7571373.0
2006-10-05 10:27:00,2.12495,2.12506,2.12489,2.12506,7772224.0
2006-10-05 10:28:00,2.12488,2.1251,2.12486,2.1251,4912554.0
2006-10-05 10:29:00,2.12528,2.12544,2.12528,2.12528,907833.0
2006-10-05 10:30:00,2.12539,2.12541,2.1253,2.1253,3716998.0
2006-10-05 10:31:00,2.12524,2.12524,2.12365,2.125,4920816.0
2006-10-05 10:32:00,2.12482,2.12489,2.12461,2.12461,6124947.0
2006-10-05 10:33:00,2.12466,2.12492,2.12462,2.12462,817531.0
2006-10-05 10:34:00,2.12441,2.12441,2.1243,2.1244,10434349.0
2006-10-05 10:35:00,2.12448,2.12459,2.12448,2.12459,166035.0
2006-10-05 10:36:00,2.12464,2.12468,2.12459,2.12459,3618129.0
2006-10-05 10:37:00,2.12462,2.12467,2.12457,2.12467,342848.0
2006-10-05 10:38:00,2.12465,2.12465,2.12444,2.12454,23047320.0
2006-10-05 10:39:00,2.12455,2.12455,2.12439,2.12451,10146998.0
2006-10-05 10:40:00,2.12454,2.12469,2.12442,2.12469,6259048.0
2006-10-05 10:41:00,2.12471,2.12471,2.12453,2.12454,6893733.0
2006-10-05 10:42:00,2.12452,2.12452,2.12414,2.12414,2516718.0
2006-10-05 10:43:00,2.12438,2.12439,2.12417,2.12425,3230996.0
2006-10-05 10:44:00,2.12388,2.12431,2.12388,2.12409,8431324.0
2006-10-05 10:45:00,2.12407,2.12407,2.12395,2.12395,1474672.0
2006-10-05 10:46:00,2.12393,2.12393,2.12354,2.12372,3691278.0
2006-10-05 10:47:00,2.1238,2.12402,2.12378,2.1238,8274045.0
2006-10-05 10:48:00,2.12381,2.12392,2.12373,2.1238,6207653.0
2006-10-05 10:49:00,2.12374,2.12374,2.12328,2.12328,2446595.0
2006-10-05 10:50:00,2.12324,2.12347,2.12324,2.12347,4089724.0
2006-10-05 10:51:00,2.12355,2.12364,2.1235,2.12359,5514486.0
2006-10-05 10:52:00,2.12368,2.12368,2.12362,2.12362,7966976.0
2006-10-05 10:53:00,2.12355,2.12355,2.12316,2.12316,5408289.0
2006-10-05 10:54:00,2.1231,2.1231,2.12291,2.1231,5349275.0
2006-10-05 10:55:00,2.12301,2.12342,2.12301,2.12342,4501475.0
2006-10-05 10:56:00,2.12332,2.12338,2.12311,2.12317,6611482.0
2006-10-05 10:57:00,2.12315,2.12315,2.12275,2.12285,17036571.0
2006-10-05 10:58:00,2.12281,2.12281,2.12266,2.12266,2176249.0
2006-10-05 10:59:00,2.12262,2.12262,2.12239,2.12239,6663014.0
2006-10-05 11:00:00,2.12223,2.12238,2.12216,2.12227,940939.0
2006-10-05 11:01:00,2.12194,2.12218,2.12187,2.12192,6463295.0
2006-10-05 11:02:00,2.12188,2.12188,2.12154,2.12155,12119917.0
2006-10-05 11:03:00,2.12155,2.12161,2.12147,2.12151,10194792.0
2006-10-05 11:04:00,2.12166,2.12208,2.12166,2.12208,1648680.0
2006-10-05 11:05:00,2.12209,2.12235,2.12209,2.12235,2024611.0
2006-10-05 11:06:00,2.12238,2.12238,2.12222,2.12236,4830382.0
2006-10-05 11:07:00,2.12241,2.12241,2.12229,2.1223,6416686.0
2006-10-05 11:08:00,2.12208,2.12213,2.12196,2.12213,7223963.0
2006-10-05 11:09:00,2.12214,2.12227,2.12212,2.12227,18195661.0
2006-10-05 11:10:00,2.12226,2.12264,2.12226,2.12264,11052136.0
2006-10-05 11:11:00,2.12269,2.12269,2.1226,2.12261,7716161.0
2006-10-05 11:12:00,2.12258,2.12263,2.12249,2.12263,10196099.0
2006-10-05 11:13:00,2.12257,2.12266,2.12257,2.12258,2019469.0
2006-10-05 11:14:00,2.1226,2.12279,2.1226,2.12279,13153602.0
2006-10-05 11:15:00,2.12259,2.12265,2.12247,2.12247,6559819.0
2006-10-05 11:16:00,2.1226,2.12275,2.1226,2.12275,2594939.0
2006-10-05 11:17:00,2.12281,2.12281,2.12251,2.12275,7948527.0
2006-10-05 11:18:00,2.12279,2.12307,2.12275,2.12307,4223954.0
2006-10-05 11:19:00,2.12305,2.12314,2.12302,2.12313,8297749.0
2006-10-05 11:20:00,2.12318,2.12329,2.12295,2.12314,2330599.0
2006-10-05 11:21:00,2.12324,2.12334,2.1232,2.12321,5135170.0
2006-10-05 11:22:00,2.12315,2.12325,2.12305,2.12325,4565185.0
2006-10-05 11:23:00,2.12329,2.12332,2.12313,2.12313,1304582.0
2006-10-05 11:24:00,2.12321,2.12328,2.12171,2.12314,1743706.0
2006-10-05 11:25:00,2.12309,2.12309,2.12264,2.12301,5663148.0
2006-10-05 11:26:00,2.123,2.1232,2.12283,2.12319,15428298.0
2006-10-05 11:27:00,2.12318,2.12318,2.12306,2.12306,11443937.0
2006-10-05 11:28:00,2.12295,2.12312,2.12295,2.12312,2471286.0
2006-10-05 11:29:00,2.12302,2.12317,2.1216,2.12317,9012950.0
2006-10-05 11:30:00,2.12316,2.12326,2.12294,2.12307,3393887.0
2006-10-05 11:31:00,2.12325,2.12325,2.12314,2.12322,3395712.0
2006-10-05 11:32:00,2.12317,2.12332,2.12317,2.12332,3948736.0
2006-10-05 11:33:00,2.12332,2.12332,2.12288,2.12298,5061033.0
2006-10-05 11:34:00,2.12306,2.12322,2.12304,2.12317,7558225.0
2006-10-05 11:35:00,2.12316,2.12323,2.12314,2.12318,10205424.0
2006-10-05 11:36:00,2.12298,2.12314,2.12288,2.12288,3323939.0
2006-10-05 11:37:00,2.12288,2.12298,2.12287,2.12288,17229206.0
2006-10-05 11:38:00,2.12281,2.12318,2.12281,2.12318,2131808.0
2006-10-05 11:39:00,2.12317,2.12317,2.12307,2.12311,1506850.0
2006-10-05 11:40:00,2.12312,2.12321,2.12308,2.12321,16604415.0
2006-10-05 11:41:00,2.12329,2.12329,2.12317,2.12321,3308877.0
2006-10-05 11:42:00,2.12317,2.12317,2.12301,2.12301,13333144.0
2006-10-05 11:43:00,2.12287,2.12313,2.12287,2.12313,1865781.0
2006-10-05 11:44:00,2.12309,2.12314,2.12279,2.12279,3582896.0
2006-10-05 11:45:00,2.12274,2.12274,2.12249,2.12249,1211341.0
2006-10-05 11:46:00,2.12232,2.12232,2.12194,2.12223,2985068.0
2006-10-05 11:47:00,2.1222,2.12241,2.1222,2.12241,3971692.0
2006-10-05 11:48:00,2.1224,2.12246,2.12233,2.12246,13620898.0
2006-10-05 11:49:00,2.12252,2.12253,2.12244,2.12244,8204063.0
2006-10-05 11:50:00,2.12242,2.12247,2.12225,2.12247,1487629.0
2006-10-05 11:51:00,2.12255,2.12261,2.1225,2.1225,2858686.0
2006-10-05 11:52:00,2.12244,2.12244,2.12224,2.12224,16600085.0
2006-10-05 11:53:00,2.12231,2.12288,2.12231,2.12288,8969672.0
2006-10-05 11:54:00,2.12288,2.1229,2.12259,2.1227,16163098.0
2006-10-05 11:55:00,2.12283,2.12323,2.12282,2.12313,13809606.0
2006-10-05 11:56:00,2.1231,2.1231,2.12281,2.12281,2860711.0
2006-10-05 11:57:00,2.12289,2.12289,2.12248,2.12248,45971438.0
2006-10-05 11:58:00,2.12262,2.12318,2.12262,2.12318,329833.0
2006-10-05 11:59:00,2.12331,2.12349,2.12322,2.12349,6023607.0
2006-10-05 12:00:00,2.12351,2.12355,2.12323,2.12332,4749839.0
2006-10-05 12:01:00,2.12336,2.12353,2.12332,2.12343,4483097.0
2006-10-05 12:02:00,2.12362,2.12381,2.12362,2.12381,10071602.0
2006-10-05 12:03:00,2.12383,2.12383,2.12374,2.12377,2490265.0
2006-10-05 12:04:00,2.12384,2.12415,2.12375,2.12415,778617.0
2006-10-05 12:05:00,2.12412,2.12423,2.12412,2.12418,2917776.0
2006-10-05 12:06:00,2.12404,2.12408,2.12396,2.12396,1342243.0
2006-10-05 12:07:00,2.12392,2.12393,2.12368,2.12374,2165041.0
2006-10-05 12:08:00,2.12368,2.12368,2.12324,2.12324,2178484.0
2006-10-05 12:09:00,2.12344,2.12369,2.12344,2.12369,9996326.0
2006-10-05 12:10:00,2.12367,2.12367,2.12343,2.12351,4132889.0
2006-10-05 12:11:00,2.12331,2.12338,2.12331,2.12338,5461324.0
2006-10-05 12:12:00,2.12338,2.12342,2.12325,2.12333,10214572.0
2006-10-05 12:13:00,2.12342,2.12358,2.12328,2.12358,1294857.0
2006-10-05 12:14:00,2.1238,2.12398,2.1238,2.1238,3343740.0
2006-10-05 12:15:00,2.12362,2.12373,2.12348,2.12355,10396736.0
2006-10-05 12:16:00,2.12347,2.12347,2.12324,2.12333,944468.0
2006-10-05 12:17:00,2.12329,2.12329,2.12323,2.12323,3931197.0
2006-10-05 12:18:00,2.12314,2.12314,2.12283,2.12283,4724004.0
2006-10-05 12:19:00,2.12316,2.12344,2.12316,2.12324,3797039.0
2006-10-05 12:20:00,2.12322,2.12322,2.12303,2.12303,1725782.0
2006-10-05 12:21:00,2.12283,2.12296,2.12283,2.12296,4311866.0
2006-10-05 12:22:00,2.12301,2.12314,2.12292,2.12298,6557430.0
2006-10-05 12:23:00,2.12292,2.12305,2.12262,2.12262,1120399.0
2006-10-05 12:24:00,2.12253,2.12253,2.12216,2.12219,1394117.0
2006-10-05 12:25:00,2.12231,2.12231,2.12177,2.12212,7336675.0
2006-10-05 12:26:00,2.12223,2.12247,2.12223,2.12245,5883729.0
2006-10-05 12:27:00,2.12251,2.12293,2.12251,2.12293,11267320.0
2006-10-05 12:28:00,2.12296,2.1234,2.12294,2.12336,4526602.0
2006-10-05 12:29:00,2.12345,2.12362,2.1232,2.1232,6851028.0
2006-10-05 12:30:00,2.12317,2.12322,2.12301,2.12322,11238640.0
2006-10-05 12:31:00,2.12332,2.12334,2.12318,2.12333,6340068.0
2006-10-05 12:32:00,2.1233,2.12365,2.1233,2.12365,9895697.0
2006-10-05 12:33:00,2.12364,2.12364,2.12325,2.12325,8709654.0
2006-10-05 12:34:00,2.12337,2.12338,2.12303,2.12303,6704414.0
2006-10-05 12:35:00,2.1231,2.1231,2.1229,2.1229,5076152.0
2006-10-05 12:36:00,2.1229,2.1229,2.12262,2.12262,2453152.0
2006-10-05 12:37:00,2.12253,2.12258,2.12218,2.12258,2526996.0
2006-10-05 12:38:00,2.12266,2.12274,2.1214,2.1214,2982443.0
2006-10-05 12:39:00,2.12284,2.12284,2.12228,2.12263,9714936.0
2006-10-05 12:40:00,2.12253,2.12253,2.12241,2.12242,4113424.0
2006-10-05 12:41:00,2.12227,2.12239,2.12208,2.12216,1644185.0
2006-10-05 12:42:00,2.12218,2.12228,2.12217,2.12221,5114752.0
2006-10-05 12:43:00,2.12226,2.12242,2.12226,2.12232,7683399.0
2006-10-05 12:44:00,2.12236,2.12257,2.12223,2.12257,1648475.0
2006-10-05 12:45:00,2.12255,2.12275,2.12255,2.12275,825868.0
2006-10-05 12:46:00,2.12274,2.12274,2.12255,2.12255,14529761.0
2006-10-05 12:47:00,2.12252,2.12252,2.12216,2.12221,10778323.0
2006-10-05 12:48:00,2.12225,2.12225,2.12209,2.12209,760707.0
2006-10-05 12:49:00,2.12217,2.1223,2.12211,2.1223,2136671.0
2006-10-05 12:50:00,2.12229,2.12255,2.12216,2.12255,727855.0
2006-10-05 12:51:00,2.12274,2.12289,2.12267,2.12289,4748194.0
2006-10-05 12:52:00,2.12301,2.12328,2.12301,2.12321,4397906.0
2006-10-05 12:53:00,2.12345,2.12388,2.12345,2.12388,10864166.0
2006-10-05 12:54:00,2.12384,2.12418,2.12384,2.12417,3683058.0
2006-10-05 12:55:00,2.12412,2.12412,2.12322,2.12322,2065234.0
2006-10-05 12:56:00,2.12309,2.12325,2.12305,2.12325,2181243.0
2006-10-05 12:57:00,2.12327,2.12379,2.12327,2.12379,3905570.0
2006-10-05 12:58:00,2.12395,2.12425,2.12395,2.12425,5314134.0
2006-10-05 12:59:00,2.12415,2.12415,2.12369,2.12372,4671284.0
2006-10-05 13:00:00,2.12357,2.12357,2.12293,2.12307,10369810.0
2006-10-05 13:01:00,2.12308,2.12308,2.12273,2.12275,7116807.0
2006-10-05 13:02:00,2.12274,2.12274,2.12243,2.12243,9299063.0
2006-10-05 13:03:00,2.12242,2.12242,2.12221,2.12221,5006700.0
2006-10-05 13:04:00,2.12217,2.12217,2.12196,2.12206,806451.0
2006-10-05 13:05:00,2.12197,2.12204,2.12166,2.12175,16038821.0
2006-10-05 13:06:00,2.1217,2.1217,2.12135,2.12135,1619777.0
2006-10-05 13:07:00,2.1214,2.1214,2.12122,2.12123,1378637.0
2006-10-05 13:08:00,2.12114,2.12116,2.1209,2.12098,2849755.0
2006-10-05 13:09:00,2.12093,2.12093,2.12042,2.12042,23951088.0
2006-10-05 13:10:00,2.12042,2.12044,2.11985,2.12016,13166790.0
2006-10-05 13:11:00,2.1201,2.12012,2.11999,2.11999,5458515.0
2006-10-05 13:12:00,2.11987,2.12003,2.11979,2.11979,2148395.0
2006-10-05 13:13:00,2.11983,2.11983,2.11944,2.11944,6184169.0
2006-10-05 13:14:00,2.11923,2.11923,2.11877,2.11889,11555847.0
2006-10-05 13:15:00,2.11891,2.1191,2.11878,2.1191,6454215.0
2006-10-05 13:16:00,2.11914,2.11914,2.11896,2.11896,1746241.0
2006-10-05 13:17:00,2.11893,2.11893,2.11858,2.11858,6749432.0
2006-10-05 13:18:00,2.1186,2.11866,2.11845,2.11866,4202532.0
2006-10-05 13:19:00,2.11874,2.11893,2.11865,2.11893,6578654.0
2006-10-05 13:20:00,2.11909,2.11924,2.11903,2.11911,1446461.0
2006-10-05 13:21:00,2.11927,2.11933,2.1191,2.11929,5831984.0
2006-10-05 13:22:00,2.11928,2.11946,2.11928,2.11935,18941633.0
2006-10-05 13:23:00,2.11941,2.11942,2.1193,2.11942,17670450.0
2006-10-05 13:24:00,2.11949,2.11949,2.11935,2.11944,1622052.0
2006-10-05 13:25:00,2.11943,2.11963,2.11937,2.11963,3369435.0
2006-10-05 13:26:00,2.11939,2.11941,2.11922,2.11941,13656210.0
2006-10-05 13:27:00,2.11928,2.11928,2.11899,2.11902,241671.0
2006-10-05 13:28:00,2.11886,2.11901,2.11756,2.11901,4629678.0
2006-10-05 13:29:00,2.1191,2.11919,2.1191,2.11915,7224146.0
2006-10-05 13:30:00,2.11896,2.11914,2.1187,2.11914,5690326.0
2006-10-05 13:31:00,2.11907,2.11907,2.11905,2.11905,1049263.0
2006-10-05 13:32:00,2.11896,2.11896,2.11869,2.11872,2918643.0
2006-10-05 13:33:00,2.11877,2.11895,2.1187,2.1187,4825477.0
2006-10-05 13:34:00,2.11869,2.11869,2.11861,2.11865,9730383.0
2006-10-05 13:35:00,2.11871,2.11921,2.11871,2.11921,1544804.0
2006-10-05 13:36:00,2.11924,2.11959,2.11924,2.11942,13852824.0
2006-10-05 13:37:00,2.11919,2.11925,2.119,2.119,14599824.0
2006-10-05 13:38:00,2.11898,2.11919,2.11859,2.11919,4734417.0
2006-10-05 13:39:00,2.11909,2.1192,2.11906,2.11914,3653426.0
2006-10-05 13:40:00,2.11903,2.11928,2.11903,2.11928,9243467.0
2006-10-05 13:41:00,2.11931,2.11933,2.11926,2.11933,2542721.0
2006-10-05 13:42:00,2.11938,2.11953,2.11932,2.11951,8152962.0
2006-10-05 13:43:00,2.11938,2.1195,2.11926,2.11926,10435653.0
2006-10-05 13:44:00,2.11916,2.11919,2.11915,2.11919,10284881.0
2006-10-05 13:45:00,2.11909,2.11909,2.11895,2.11898,5591471.0
2006-10-05 13:46:00,2.11892,2.11892,2.11862,2.11871,9063197.0
2006-10-05 13:47:00,2.11872,2.11875,2.11858,2.11875,3136351.0
2006-10-05 13:48:00,2.11877,2.11887,2.11877,2.11885,9495735.0
2006-10-05 13:49:00,2.11889,2.11889,2.11873,2.11875,3709248.0
2006-10-05 13:50:00,2.11828,2.11885,2.11828,2.11877,7069971.0
2006-10-05 13:51:00,2.11891,2.11898,2.11877,2.11898,3573611.0
2006-10-05 13:52:00,2.119,2.119,2.11867,2.11867,6396263.0
2006-10-05 13:53:00,2.11882,2.11899,2.11882,2.11888,3719227.0
2006-10-05 13:54:00,2.11881,2.11881,2.11847,2.11847,6146483.0
2006-10-05 13:55:00,2.11838,2.11894,2.11823,2.11894,8982812.0
2006-10-05 13:56:00,2.11902,2.11902,2.11883,2.11883,3943918.0
2006-10-05 13:57:00,2.11891,2.11918,2.11891,2.11917,4755690.0
2006-10-05 13:58:00,2.11916,2.11921,2.11904,2.11904,2270455.0
2006-10-05 13:59:00,2.11907,2.11944,2.11906,2.11944,8412602.0
2006-10-05 14:00:00,2.1195,2.11957,2.1194,2.11951,11826253.0
2006-10-05 14:01:00,2.11945,2.11949,2.1193,2.11946,8550321.0
2006-10-05 14:02:00,2.11947,2.11959,2.11934,2.11934,7160228.0
2006-10-05 14:03:00,2.11924,2.11924,2.11885,2.11885,3332978.0
2006-10-05 14:04:00,2.11876,2.11876,2.1186,2.1186,3379703.0
2006-10-05 14:05:00,2.11857,2.11877,2.11843,2.11877,4987239.0
2006-10-05 14:06:00,2.11892,2.1193,2.11892,2.11925,873088.0
2006-10-05 14:07:00,2.11915,2.11915,2.11891,2.119,4047626.0
2006-10-05 14:08:00,2.11892,2.11912,2.11892,2.11894,2139294.0
2006-10-05 14:09:00,2.11894,2.11894,2.11871,2.11871,11290780.0
2006-10-05 14:10:00,2.11866,2.11866,2.11839,2.11849,936643.0
2006-10-05 14:11:00,2.1183,2.1183,2.11797,2.11815,9049281.0
2006-10-05 14:12:00,2.1182,2.1185,2.1182,2.1185,13218261.0
2006-10-05 14:13:00,2.11854,2.11854,2.11826,2.11826,10804200.0
2006-10-05 14:14:00,2.11814,2.11814,2.11791,2.11791,1974504.0
2006-10-05 14:15:00,2.11795,2.11795,2.11775,2.11775,14008058.0
2006-10-05 14:16:00,2.11776,2.11837,2.11776,2.11824,6595988.0
2006-10-05 14:17:00,2.11822,2.11836,2.118,2.11836,8851520.0
2006-10-05 14:18:00,2.11837,2.11845,2.11822,2.11822,3660544.0
2006-10-05 14:19:00,2.11819,2.11837,2.11818,2.11837,11476300.0
2006-10-05 14:20:00,2.11858,2.11863,2.11824,2.1185,8865256.0
2006-10-05 14:21:00,2.11847,2.11884,2.11847,2.11884,14684893.0
2006-10-05 14:22:00,2.11886,2.11904,2.11886,2.11904,5559585.0
2006-10-05 14:23:00,2.11908,2.1191,2.11889,2.1191,796025.0
2006-10-05 14:24:00,2.11925,2.11925,2.1184,2.1184,3576007.0
2006-10-05 14:25:00,2.1184,2.1184,2.11816,2.11823,4164141.0
2006-10-05 14:26:00,2.11825,2.11828,2.11812,2.1182,2228469.0
2006-10-05 14:27:00,2.11823,2.11836,2.11813,2.11813,4271018.0
2006-10-05 14:28:00,2.11824,2.11841,2.11819,2.11841,4615501.0
2006-10-05 14:29:00,2.11828,2.1183,2.11818,2.1183,3161544.0
2006-10-05 14:30:00,2.11818,2.11818,2.11769,2.11769,5072607.0
2006-10-05 14:31:00,2.11761,2.11761,2.11714,2.11714,6183943.0
2006-10-05 14:32:00,2.11705,2.11705,2.11653,2.11653,4923689.0
2006-10-05 14:33:00,2.11643,2.11643,2.11606,2.11606,1057204.0
2006-10-05 14:34:00,2.11608,2.11634,2.11591,2.11634,13606126.0
2006-10-05 14:35:00,2.11653,2.11674,2.11653,2.11664,5930274.0
2006-10-05 14:36:00,2.11664,2.11664,2.11636,2.11644,4104321.0
2006-10-05 14:37:00,2.11666,2.11666,2.11645,2.11657,14952944.0
2006-10-05 14:38:00,2.11645,2.11685,2.11645,2.11678,2672327.0
2006-10-05 14:39:00,2.11674,2.11677,2.11638,2.11638,885561.0
2006-10-05 14:40:00,2.11634,2.11648,2.11629,2.11648,23255480.0
2006-10-05 14:41:00,2.11646,2.11664,2.11636,2.11659,6597672.0
2006-10-05 14:42:00,2.11654,2.11679,2.11639,2.11679,22025364.0
2006-10-05 14:43:00,2.11674,2.11696,2.11674,2.11694,4537112.0
2006-10-05 14:44:00,2.11697,2.11704,2.11694,2.11694,2668048.0
2006-10-05 14:45:00,2.1169,2.1169,2.11651,2.11651,3571714.0
2006-10-05 14:46:00,2.11614,2.11651,2.11614,2.11646,9463327.0
2006-10-05 14:47:00,2.1166,2.11693,2.1166,2.11669,4927550.0
2006-10-05 14:48:00,2.11662,2.11683,2.11654,2.11654,3566644.0
2006-10-05 14:49:00,2.11644,2.11644,2.11624,2.11625,9330208.0
2006-10-05 14:50:00,2.11621,2.11622,2.11614,2.11614,4795014.0
2006-10-05 14:51:00,2.11617,2.11636,2.11604,2.11636,7621704.0
2006-10-05 14:52:00,2.11637,2.11637,2.11613,2.11613,4816093.0
2006-10-05 14:53:00,2.11599,2.11599,2.11578,2.11578,3070473.0
2006-10-05 14:54:00,2.11574,2.1161,2.11569,2.1161,1396383.0
2006-10-05 14:55:00,2.11615,2.11623,2.11599,2.11619,715798.0
2006-10-05 14:56:00,2.11611,2.11611,2.11574,2.11582,8959247.0
2006-10-05 14:57:00,2.11585,2.11622,2.11585,2.11622,9438709.0
2006-10-05 14:58:00,2.11625,2.11642,2.116,2.1161,10448118.0
2006-10-05 14:59:00,2.1161,2.11619,2.11603,2.11619,5574574.0
2006-10-05 15:00:00,2.11631,2.11645,2.11625,2.11645,4604614.0
2006-10-05 15:38:00,2.11632,2.1164,2.11568,2.11568,4429362.0
2006-10-05 15:39:00,2.11577,2.11578,2.11566,2.1157,1970932.0
2006-10-05 15:40:00,2.11567,2.1157,2.11551,2.11551,5762892.0
2006-10-05 15:41:00,2.11562,2.11582,2.11562,2.11582,8225954.0
2006-10-05 15:42:00,2.11591,2.11591,2.11579,2.11583,11476039.0
2006-10-05 15:43:00,2.11598,2.11616,2.11592,2.11592,4410008.0
2006-10-05 15:44:00,2.11585,2.11585,2.11553,2.11581,3831862.0
2006-10-05 15:45:00,2.11584,2.11595,2.11577,2.11595,7786029.0
2006-10-05 15:46:00,2.11609,2.11629,2.11609,2.11615,4022766.0
2006-10-05 15:47:00,2.11639,2.11647,2.1163,2.11632,9892830.0
2006-10-05 15:48:00,2.11639,2.11665,2.11634,2.11665,4865913.0
2006-10-05 15:49:00,2.11665,2.11709,2.11665,2.11686,1824208.0
2006-10-05 15:50:00,2.11689,2.11689,2.11663,2.11663,1655221.0
2006-10-05 15:51:00,2.1167,2.1167,2.11635,2.11635,12798527.0
2006-10-05 15:52:00,2.11645,2.11645,2.11614,2.11615,17866212.0
2006-10-05 15:53:00,2.1161,2.1161,2.11584,2.11596,15614304.0
2006-10-05 15:54:00,2.11586,2.11591,2.11574,2.11574,6310213.0
2006-10-05 15:55:00,2.11577,2.11577,2.115,2.11559,18579413.0
2006-10-05 15:56:00,2.11566,2.11574,2.11556,2.11569,2071355.0
2006-10-05 15:57:00,2.11563,2.1157,2.11555,2.11569,7077720.0
2006-10-05 15:58:00,2.11555,2.11575,2.11552,2.11575,1930748.0
2006-10-05 15:59:00,2.11578,2.11589,2.1157,2.11584,475084.0
2006-10-05 16:00:00,2.11585,2.11585,2.11568,2.11568,10624436.0
2006-10-05 16:01:00,2.11577,2.11577,2.11546,2.11557,4418926.0
2006-10-05 16:02:00,2.11558,2.1157,2.11539,2.1157,13099432.0
2006-10-05 16:03:00,2.11569,2.11603,2.11569,2.11586,2851770.0
2006-10-05 16:04:00,2.11568,2.11585,2.11567,2.11578,15114830.0
2006-10-05 16:05:00,2.1158,2.11588,2.11567,2.11567,1564399.0
2006-10-05 16:06:00,2.11565,2.11565,2.11552,2.11552,2543914.0
2006-10-05 16:07:00,2.11571,2.11634,2.11571,2.11634,2694584.0
2006-10-05 16:08:00,2.11635,2.11657,2.11635,2.11643,1437784.0
2006-10-05 16:09:00,2.1165,2.1167,2.11648,2.1167,6154081.0
2006-10-05 16:10:00,2.11666,2.1168,2.11662,2.11663,3381738.0
2006-10-05 16:11:00,2.11645,2.1165,2.11643,2.11643,512511.0
2006-10-05 16:12:00,2.11628,2.11628,2.11611,2.11615,1478538.0
2006-10-05 16:13:00,2.11615,2.11628,2.11601,2.11628,22805035.0
2006-10-05 16:14:00,2.11631,2.11634,2.11621,2.11621,6824305.0
2006-10-05 16:15:00,2.116,2.11617,2.116,2.11617,9162733.0
2006-10-05 16:16:00,2.11613,2.11613,2.11594,2.11594,2799074.0
2006-10-05 16:17:00,2.11617,2.1165,2.11617,2.1165,1817140.0
2006-10-05 16:18:00,2.11656,2.11663,2.11652,2.11653,5562398.0
2006-10-05 16:19:00,2.11645,2.11677,2.11645,2.11676,2529704.0
2006-10-05 16:20:00,2.11664,2.11674,2.11657,2.1167,4184766.0
2006-10-05 16:21:00,2.11664,2.11664,2.11634,2.11634,4291086.0
2006-10-05 16:22:00,2.11634,2.11634,2.11601,2.11611,4185477.0
2006-10-05 16:23:00,2.11598,2.11598,2.11568,2.11569,1726007.0
2006-10-05 16:24:00,2.1157,2.1158,2.11564,2.1158,7748371.0
2006-10-05 16:25:00,2.11576,2.11576,2.11545,2.11545,1351576.0
2006-10-05 16:26:00,2.11573,2.11589,2.11569,2.11569,2755632.0
2006-10-05 16:27:00,2.1156,2.1157,2.1156,2.1157,2313268.0
2006-10-05 16:28:00,2.11576,2.11593,2.11575,2.11576,3281871.0
2006-10-05 16:29:00,2.11559,2.11559,2.11544,2.11551,1454538.0
2006-10-05 16:30:00,2.11545,2.1155,2.11522,2.1155,8086656.0
2006-10-05 16:31:00,2.11552,2.11567,2.11541,2.11541,10252847.0
2006-10-05 16:32:00,2.11541,2.11541,2.11526,2.11538,17411857.0
2006-10-05 16:33:00,2.11541,2.11541,2.11526,2.11526,4687419.0
2006-10-05 16:34:00,2.11532,2.11536,2.11516,2.1152,11791048.0
2006-10-05 16:35:00,2.11525,2.11535,2.11519,2.11519,9313120.0
2006-10-05 16:36:00,2.11531,2.11536,2.11518,2.11523,1027210.0
2006-10-05 16:37:00,2.11523,2.11529,2.11517,2.11522,5963739.0
2006-10-05 16:38:00,2.11526,2.11541,2.11523,2.11538,5491799.0
2006-10-05 16:39:00,2.1154,2.11543,2.11497,2.11524,10916809.0
2006-10-05 16:40:00,2.1151,2.11514,2.115,2.11503,3745746.0
2006-10-05 16:41:00,2.11499,2.11511,2.11496,2.11508,842986.0
2006-10-05 16:42:00,2.1151,2.11517,2.11498,2.11509,9255393.0
2006-10-05 16:43:00,2.11513,2.11513,2.11479,2.11479,100381.0
2006-10-05 16:44:00,2.11486,2.11486,2.11471,2.11471,11150561.0
2006-10-05 16:45:00,2.11454,2.11454,2.11431,2.11435,1836215.0
2006-10-05 16:46:00,2.11419,2.11427,2.11418,2.11418,4060219.0
2006-10-05 16:47:00,2.11418,2.11426,2.11412,2.11423,20470267.0
2006-10-05 16:48:00,2.11422,2.11423,2.11398,2.11398,5864660.0
2006-10-05 16:49:00,2.11396,2.11437,2.11396,2.11436,1031153.0
2006-10-05 16:50:00,2.11435,2.11435,2.11407,2.11407,7444808.0
2006-10-05 16:52:00,2.11407,2.11416,2.11395,2.11414,1037773.0
2006-10-05 16:53:00,2.11412,2.11412,2.11382,2.11382,5652570.0
2006-10-05 16:54:00,2.1138,2.11382,2.11365,2.11368,842715.0
2006-10-05 16:55:00,2.11375,2.11378,2.11375,2.11378,821269.0
2006-10-05 16:56:00,2.11374,2.11433,2.11374,2.11433,875220.0
2006-10-05 16:57:00,2.11442,2.11464,2.11432,2.11432,10431129.0
2006-10-05 16:58:00,2.11432,2.11479,2.11432,2.11479,6250271.0
2006-10-05 16:59:00,2.11503,2.11511,2.11493,2.11508,28599709.0
2006-10-05 17:00:00,2.11526,2.11549,2.11526,2.11534,11009012.0
2006-10-05 17:01:00,2.11528,2.11528,2.11512,2.11512,9704218.0
2006-10-05 17:02:00,2.11507,2.11524,2.11507,2.11524,330272.0
2006-10-05 17:03:00,2.11544,2.11578,2.11544,2.11563,12012459.0
2006-10-05 17:04:00,2.11557,2.11567,2.11541,2.11551,4335582.0
2006-10-05 17:05:00,2.11545,2.11545,2.11504,2.11504,9471202.0
2006-10-05 17:06:00,2.11499,2.11512,2.11486,2.11512,7856898.0
2006-10-05 17:07:00,2.11515,2.11519,2.1151,2.11518,4535466.0
2006-10-05 17:08:00,2.1153,2.11549,2.1153,2.11549,1993824.0
2006-10-05 17:09:00,2.11542,2.11542,2.11519,2.11519,10094738.0
2006-10-05 17:10:00,2.1153,2.11574,2.1153,2.11574,5946308.0
2006-10-05 17:11:00,2.11563,2.11563,2.11537,2.11537,2732432.0
2006-10-05 17:12:00,2.11515,2.11522,2.11509,2.11515,3920747.0
2006-10-05 17:13:00,2.11517,2.11522,2.11499,2.11522,7279938.0
2006-10-05 17:14:00,2.11522,2.11541,2.11521,2.11541,19388333.0
2006-10-05 17:15:00,2.11554,2.11563,2.11547,2.11559,12375063.0
2006-10-05 17:16:00,2.11563,2.11585,2.11563,2.11585,2316395.0
2006-10-05 17:17:00,2.116,2.116,2.11542,2.11542,4883876.0
2006-10-05 17:18:00,2.11546,2.11566,2.11545,2.11557,5771784.0
2006-10-05 17:19:00,2.11565,2.11565,2.11547,2.11564,3045926.0
2006-10-05 17:20:00,2.1157,2.1157,2.11549,2.11549,13216824.0
2006-10-05 17:21:00,2.1156,2.11569,2.11544,2.11544,2598349.0
2006-10-05 17:22:00,2.11549,2.11572,2.11549,2.11572,3705568.0
2006-10-05 17:23:00,2.11542,2.11599,2.11542,2.11599,6589762.0
2006-10-05 17:24:00,2.11594,2.11594,2.11577,2.11577,5020244.0
2006-10-05 17:25:00,2.11581,2.11586,2.11577,2.11577,3875337.0
2006-10-05 17:26:00,2.11595,2.116,2.11595,2.11599,9536015.0
2006-10-05 17:27:00,2.1159,2.1159,2.11561,2.11569,2237068.0
2006-10-05 17:28:00,2.11565,2.11566,2.11552,2.11566,14582079.0
2006-10-05 17:29:00,2.11572,2.11582,2.11572,2.1158,2735342.0
2006-10-05 17:30:00,2.1159,2.11593,2.1159,2.11593,3276730.0
2006-10-05 17:31:00,2.11605,2.11615,2.11605,2.11615,355355.0
2006-10-05 17:32:00,2.11627,2.11641,2.11625,2.11625,2615173.0
2006-10-05 17:33:00,2.1163,2.1163,2.11583,2.11607,8025837.0
2006-10-05 17:34:00,2.11609,2.11616,2.11609,2.11615,10649154.0
2006-10-05 17:35:00,2.11613,2.1162,2.11604,2.11614,10418756.0
2006-10-05 17:36:00,2.11616,2.11625,2.11609,2.11625,5896269.0
2006-10-05 17:37:00,2.11609,2.11624,2.11609,2.11614,4181540.0
2006-10-05 17:38:00,2.11614,2.11623,2.11608,2.11613,5893184.0
2006-10-05 17:39:00,2.1161,2.11614,2.11601,2.11601,6303194.0
2006-10-05 17:40:00,2.116,2.116,2.11588,2.11588,2132614.0
2006-10-05 17:41:00,2.11593,2.11596,2.11588,2.11593,4519215.0
2006-10-05 17:42:00,2.11595,2.11595,2.11568,2.11575,6526783.0
2006-10-05 17:43:00,2.11572,2.11585,2.11569,2.11585,845643.0
2006-10-05 17:44:00,2.11576,2.11613,2.11576,2.11613,1045202.0
2006-10-05 17:45:00,2.11612,2.11614,2.11595,2.11598,7047461.0
2006-10-05 17:46:00,2.11599,2.11611,2.11598,2.11604,509498.0
2006-10-05 17:47:00,2.11616,2.11634,2.11616,2.11634,1575188.0
2006-10-05 17:48:00,2.11636,2.11637,2.11628,2.11629,4704610.0
2006-10-05 17:49:00,2.11625,2.11625,2.1159,2.11596,1444776.0
2006-10-05 17:50:00,2.1159,2.1159,2.11566,2.11566,7373733.0
2006-10-05 17:51:00,2.11558,2.11558,2.11521,2.11521,4749790.0
2006-10-05 17:52:00,2.11527,2.11534,2.11524,2.11528,1022234.0
2006-10-05 17:53:00,2.11519,2.11519,2.11508,2.11509,1565121.0
2006-10-05 17:54:00,2.11509,2.11539,2.11509,2.1153,7240787.0
2006-10-05 17:55:00,2.11527,2.11528,2.11521,2.11521,2438321.0
2006-10-05 17:56:00,2.1151,2.11511,2.11501,2.11501,1176124.0
2006-10-05 17:57:00,2.11494,2.11494,2.11488,2.11488,1327298.0
2006-10-05 17:58:00,2.11491,2.11497,2.11486,2.11495,3724983.0
2006-10-05 17:59:00,2.11486,2.11486,2.11476,2.11479,3839571.0
2006-10-05 18:00:00,2.11487,2.11487,2.11466,2.11481,5439750.0
2006-10-05 18:01:00,2.11486,2.11486,2.11465,2.11481,7420906.0
2006-10-05 18:02:00,2.11478,2.11478,2.11471,2.11478,2816992.0
2006-10-05 18:03:00,2.11473,2.11494,2.11473,2.11494,16426247.0
2006-10-05 18:04:00,2.11515,2.11531,2.11511,2.11516,9576433.0
2006-10-05 18:05:00,2.11503,2.11505,2.11488,2.11497,948162.0
2006-10-05 18:06:00,2.11507,2.11528,2.11507,2.11525,3498956.0
2006-10-05 18:07:00,2.11543,2.11556,2.11543,2.1155,15636342.0
2006-10-05 18:08:00,2.11552,2.11566,2.11537,2.11566,4134824.0
2006-10-05 18:09:00,2.11567,2.11572,2.11545,2.11545,2441855.0
2006-10-05 18:10:00,2.11539,2.11539,2.1151,2.1151,1913927.0
2006-10-05 18:11:00,2.11498,2.11523,2.11498,2.11518,6473449.0
2006-10-05 18:13:00,2.11525,2.11525,2.1151,2.1152,4821133.0
2006-10-05 18:14:00,2.11515,2.11547,2.11511,2.11547,14361754.0
2006-10-05 18:15:00,2.11547,2.11584,2.11547,2.11578,23702556.0
2006-10-05 18:16:00,2.11592,2.11594,2.11592,2.11594,1167654.0
2006-10-05 18:17:00,2.11602,2.11636,2.11597,2.11629,2546294.0
2006-10-05 18:18:00,2.11626,2.11656,2.11626,2.11656,2282524.0
2006-10-05 18:19:00,2.11655,2.11658,2.11643,2.11643,486418.0
2006-10-05 18:20:00,2.11643,2.11644,2.11642,2.11644,1453472.0
2006-10-05 18:21:00,2.11644,2.11654,2.11642,2.11642,5411765.0
2006-10-05 18:22:00,2.11655,2.11655,2.11645,2.11645,6747349.0
2006-10-05 18:23:00,2.11667,2.11709,2.11667,2.11709,1595062.0
2006-10-05 18:24:00,2.11715,2.11727,2.11705,2.1171,4696231.0
2006-10-05 18:25:00,2.11712,2.11743,2.11691,2.11743,14750417.0
2006-10-05 18:26:00,2.116,2.11749,2.116,2.11745,3085838.0
2006-10-05 18:27:00,2.11731,2.11731,2.11731,2.11731,1701885.0
2006-10-05 18:28:00,2.11716,2.11716,2.11664,2.11664,3511872.0
2006-10-05 18:29:00,2.11668,2.11681,2.11662,2.11681,1897198.0
2006-10-05 18:30:00,2.11684,2.11685,2.11673,2.11679,2209471.0
2006-10-05 18:31:00,2.11688,2.11696,2.11665,2.11665,4143141.0
2006-10-05 18:32:00,2.11662,2.11662,2.11651,2.11651,2516369.0
2006-10-05 18:33:00,2.1166,2.11675,2.11652,2.11653,4569412.0
2006-10-05 18:34:00,2.1165,2.11656,2.1164,2.1164,8952809.0
2006-10-05 18:35:00,2.11646,2.11655,2.11643,2.11643,5965123.0
2006-10-05 18:36:00,2.11636,2.11644,2.11631,2.11638,6587382.0
2006-10-05 18:37:00,2.11637,2.1164,2.11622,2.11633,5121659.0
2006-10-05 18:38:00,2.11631,2.11641,2.11612,2.11641,15832376.0
2006-10-05 18:39:00,2.11667,2.11686,2.11667,2.11669,10656607.0
2006-10-05 18:40:00,2.11665,2.11665,2.11664,2.11664,386530.0
2006-10-05 18:41:00,2.11661,2.11661,2.11658,2.11658,265222.0
2006-10-05 18:42:00,2.11652,2.11652,2.11609,2.11609,6420027.0
2006-10-05 18:43:00,2.11623,2.11629,2.1162,2.1162,7354352.0
2006-10-05 18:44:00,2.11621,2.11621,2.11597,2.11606,9736227.0
2006-10-05 18:45:00,2.11604,2.11611,2.11585,2.11604,9424340.0
2006-10-05 18:47:00,2.11598,2.11608,2.11581,2.11607,5876624.0
2006-10-05 18:48:00,2.11603,2.11603,2.11583,2.11583,6518003.0
2006-10-05 18:49:00,2.11588,2.11588,2.11565,2.11565,8253070.0
2006-10-05 18:50:00,2.11558,2.11558,2.11532,2.11541,16596310.0
2006-10-05 18:51:00,2.11532,2.11532,2.11476,2.11479,1140487.0
2006-10-05 18:52:00,2.11489,2.11518,2.11489,2.11518,4939518.0
2006-10-05 18:53:00,2.1152,2.1155,2.1152,2.11546,5773624.0
2006-10-05 18:54:00,2.1156,2.11572,2.1156,2.11572,10704654.0
2006-10-05 18:55:00,2.11577,2.11591,2.11577,2.11591,2747231.0
2006-10-05 18:56:00,2.11593,2.11605,2.11585,2.11595,5165932.0
2006-10-05 18:57:00,2.11609,2.11646,2.11609,2.11646,1594838.0
2006-10-05 18:58:00,2.11643,2.11662,2.11643,2.11662,1453488.0
2006-10-05 18:59:00,2.11658,2.11695,2.11658,2.11695,5788035.0
2006-10-05 19:00:00,2.11683,2.11702,2.11683,2.11695,3328640.0
2006-10-05 19:02:00,2.11699,2.11699,2.11675,2.11685,17515611.0
2006-10-05 19:03:00,2.11685,2.11709,2.11685,2.11707,3192462.0
2006-10-05 19:04:00,2.11708,2.11715,2.11695,2.11695,21364582.0
2006-10-05 19:05:00,2.11678,2.11697,2.11658,2.11697,6278544.0
2006-10-05 19:06:00,2.11688,2.11696,2.11675,2.11696,7774795.0
2006-10-05 19:07:00,2.11691,2.11703,2.11682,2.11703,22529281.0
2006-10-05 19:08:00,2.11712,2.11735,2.11704,2.1172,820130.0
2006-10-05 19:09:00,2.11735,2.11763,2.11735,2.11741,5368028.0
2006-10-05 19:10:00,2.1174,2.1174,2.11722,2.1173,2008577.0
2006-10-05 19:11:00,2.1173,2.11748,2.1173,2.11734,332156.0
2006-10-05 19:12:00,2.11721,2.11721,2.11706,2.11707,5085772.0
2006-10-05 19:13:00,2.11748,2.11769,2.11748,2.11748,12551035.0
2006-10-05 19:14:00,2.11733,2.11739,2.11726,2.1173,27398547.0
2006-10-05 19:15:00,2.11729,2.11732,2.11729,2.11732,107286.0
2006-10-05 19:16:00,2.11733,2.1176,2.11731,2.1176,7968920.0
2006-10-05 19:17:00,2.11764,2.11774,2.1176,2.1176,4695929.0
2006-10-05 19:18:00,2.11754,2.11754,2.11745,2.11745,1600680.0
2006-10-05 19:19:00,2.11718,2.11745,2.11715,2.11715,5507093.0
2006-10-05 19:20:00,2.11722,2.11722,2.11691,2.11702,7889969.0
2006-10-05 19:21:00,2.11696,2.11708,2.11692,2.11708,13211184.0
2006-10-05 19:22:00,2.11712,2.11717,2.11689,2.11699,4017073.0
2006-10-05 19:23:00,2.11685,2.11705,2.11685,2.11705,4055899.0
2006-10-05 19:24:00,2.11704,2.11709,2.1169,2.11709,8427240.0
2006-10-05 19:25:00,2.11704,2.11707,2.11693,2.11698,4596772.0
2006-10-05 19:26:00,2.1169,2.11695,2.11656,2.11681,3229784.0
2006-10-05 19:27:00,2.11673,2.11728,2.11673,2.11728,143375.0
2006-10-05 19:28:00,2.11732,2.11739,2.11732,2.11735,984684.0
2006-10-05 19:29:00,2.11726,2.11726,2.11709,2.11709,6531534.0
2006-10-05 19:30:00,2.11702,2.11714,2.117,2.11714,516671.0
2006-10-05 19:31:00,2.11714,2.11717,2.11689,2.11717,2430292.0
2006-10-05 19:32:00,2.11711,2.11755,2.11711,2.11755,1036419.0
2006-10-05 19:33:00,2.11746,2.11746,2.11738,2.11739,11295848.0
2006-10-05 19:34:00,2.11731,2.11731,2.11708,2.11718,3787497.0
2006-10-05 19:35:00,2.11692,2.11709,2.11682,2.11691,12504882.0
2006-10-05 19:36:00,2.11695,2.11695,2.11682,2.1169,7367024.0
2006-10-05 19:37:00,2.11679,2.11692,2.11646,2.1165,5714020.0
2006-10-05 19:41:00,2.11667,2.11673,2.11667,2.11673,5689890.0
2006-10-05 19:42:00,2.11683,2.11697,2.11667,2.11667,7921350.0
2006-10-05 19:43:00,2.11663,2.11697,2.11663,2.11697,8438606.0
2006-10-05 19:44:00,2.11702,2.11702,2.11685,2.11685,3329793.0
2006-10-05 19:45:00,2.11688,2.1169,2.11686,2.11686,2695555.0
2006-10-05 19:46:00,2.11712,2.11712,2.11705,2.11706,1307965.0
2006-10-05 19:47:00,2.117,2.11714,2.11696,2.11713,4955960.0
2006-10-05 19:49:00,2.11725,2.1175,2.1172,2.1175,5254250.0
2006-10-05 19:50:00,2.11747,2.11747,2.11694,2.11694,30140465.0
2006-10-05 19:51:00,2.11712,2.11724,2.1171,2.11724,8953868.0
2006-10-05 19:52:00,2.11724,2.11724,2.11691,2.11703,1934257.0
2006-10-05 19:53:00,2.11678,2.11702,2.11678,2.11702,13601330.0
2006-10-05 19:54:00,2.11708,2.11739,2.11708,2.11739,3338115.0
2006-10-05 19:55:00,2.11727,2.11754,2.11723,2.11752,4550791.0
2006-10-05 19:56:00,2.11754,2.11754,2.11717,2.11717,4490262.0
2006-10-05 19:57:00,2.11721,2.11731,2.11711,2.11711,3559920.0
2006-10-05 19:58:00,2.11716,2.11738,2.11695,2.11695,14163847.0
2006-10-05 19:59:00,2.11731,2.11752,2.11718,2.11752,4356813.0
2006-10-05 20:00:00,2.1174,2.11778,2.1174,2.11778,15031361.0
2006-10-05 20:01:00,2.11776,2.11776,2.1175,2.1175,1278814.0
2006-10-05 20:02:00,2.11757,2.11757,2.11733,2.11746,3042964.0
2006-10-05 20:03:00,2.11735,2.11749,2.11735,2.11742,1555042.0
2006-10-05 20:04:00,2.11754,2.11754,2.1174,2.11751,4124572.0
2006-10-05 20:05:00,2.11706,2.1175,2.11706,2.1175,9816072.0
2006-10-05 20:06:00,2.11742,2.11742,2.11722,2.11738,10590853.0
2006-10-05 20:07:00,2.11728,2.11728,2.11718,2.11718,121667.0
2006-10-05 20:08:00,2.11719,2.11736,2.11719,2.11736,1555535.0
2006-10-05 20:09:00,2.11726,2.1175,2.11723,2.1175,9968149.0
2006-10-05 20:10:00,2.11744,2.11775,2.11744,2.11775,6084967.0
2006-10-05 20:11:00,2.1177,2.11772,2.11752,2.11772,3034796.0
2006-10-05 20:12:00,2.1177,2.11772,2.11755,2.11765,4230387.0
2006-10-05 20:13:00,2.11764,2.11774,2.11759,2.11774,7251184.0
2006-10-05 20:14:00,2.11774,2.11775,2.11764,2.11764,3952963.0
2006-10-05 20:15:00,2.11768,2.11778,2.11758,2.11778,12216249.0
2006-10-05 20:16:00,2.11771,2.11773,2.11759,2.11759,9674651.0
2006-10-05 20:17:00,2.11761,2.11779,2.11761,2.11779,1552694.0
2006-10-05 20:18:00,2.11777,2.11777,2.11755,2.11761,2161460.0
2006-10-05 20:19:00,2.11756,2.1177,2.11756,2.1176,6756247.0
2006-10-05 20:20:00,2.11748,2.11748,2.11716,2.11716,18032343.0
2006-10-05 20:21:00,2.11711,2.11712,2.11708,2.11708,4670794.0
2006-10-05 20:22:00,2.11694,2.11694,2.11671,2.11671,2583332.0
2006-10-05 20:23:00,2.11662,2.11662,2.11626,2.11626,3347264.0
2006-10-05 20:24:00,2.11621,2.11633,2.11621,2.11633,16149616.0
2006-10-05 20:25:00,2.11636,2.1165,2.11636,2.1165,4940626.0
2006-10-05 20:26:00,2.11661,2.1167,2.11649,2.11656,1466981.0
2006-10-05 20:27:00,2.11647,2.11666,2.11645,2.11666,5147443.0
2006-10-05 20:28:00,2.11674,2.11687,2.11674,2.11676,1953751.0
2006-10-05 20:29:00,2.11662,2.11662,2.11652,2.11652,13162.0
2006-10-05 20:30:00,2.11653,2.11676,2.11653,2.11676,1781514.0
2006-10-05 20:31:00,2.11677,2.1169,2.1167,2.11687,8183330.0
2006-10-05 20:32:00,2.11686,2.11689,2.11684,2.11689,8448352.0
2006-10-05 20:33:00,2.11689,2.11704,2.11689,2.11704,8174892.0
2006-10-05 20:34:00,2.11703,2.1171,2.1169,2.1169,711870.0
2006-10-05 20:35:00,2.11676,2.11676,2.11659,2.11659,5134913.0
2006-10-05 20:37:00,2.11659,2.11669,2.11659,2.11661,2652078.0
2006-10-05 20:38:00,2.11661,2.11675,2.11661,2.11672,2004642.0
2006-10-05 20:39:00,2.11671,2.11671,2.11633,2.11633,16415523.0
2006-10-05 20:40:00,2.1164,2.1164,2.11557,2.11583,7589902.0
2006-10-05 20:41:00,2.11588,2.11595,2.11564,2.11594,3894289.0
2006-10-05 20:42:00,2.1159,2.1159,2.11576,2.11576,720705.0
2006-10-05 20:44:00,2.11563,2.11569,2.11542,2.11569,1044323.0
2006-10-05 20:45:00,2.11571,2.11601,2.11571,2.11601,1843910.0
2006-10-05 20:46:00,2.11605,2.11606,2.11589,2.11595,22523225.0
2006-10-05 20:47:00,2.11584,2.11584,2.11521,2.11521,5911412.0
2006-10-05 20:48:00,2.11556,2.11556,2.11532,2.11545,5419040.0
2006-10-05 20:49:00,2.11544,2.11544,2.11533,2.11533,9017195.0
2006-10-05 20:50:00,2.11549,2.11549,2.11534,2.11542,3439266.0
2006-10-05 20:51:00,2.11563,2.11584,2.11563,2.11584,669492.0
2006-10-05 20:52:00,2.11575,2.11575,2.11552,2.11563,4943530.0
2006-10-05 20:53:00,2.11577,2.11577,2.11548,2.11548,1798310.0
2006-10-05 20:54:00,2.11531,2.11531,2.11512,2.11522,3615715.0
2006-10-05 20:55:00,2.11515,2.1154,2.11515,2.11533,4836815.0
2006-10-05 20:56:00,2.11529,2.11536,2.11524,2.11524,7839718.0
2006-10-05 20:57:00,2.11521,2.11521,2.11509,2.11509,750306.0
2006-10-05 20:58:00,2.11501,2.11501,2.11473,2.11473,712035.0
2006-10-05 20:59:00,2.11458,2.11479,2.11455,2.11479,7535862.0
2006-10-05 21:00:00,2.11482,2.11482,2.11477,2.11481,12566053.0
2006-10-05 21:01:00,2.11446,2.115,2.11446,2.11472,16776381.0
2006-10-05 21:02:00,2.11481,2.11491,2.11477,2.11477,2285702.0
2006-10-05 21:03:00,2.11471,2.11485,2.11471,2.11485,4002156.0
2006-10-05 21:04:00,2.11477,2.11497,2.11477,2.11485,9113839.0
2006-10-05 21:06:00,2.11479,2.11479,2.11445,2.11445,1251626.0
2006-10-05 21:07:00,2.11455,2.1146,2.11446,2.1146,5436262.0
2006-10-05 21:08:00,2.11459,2.11459,2.11446,2.11446,2998672.0
2006-10-05 21:09:00,2.11441,2.11443,2.1142,2.11426,19416687.0
2006-10-05 21:10:00,2.11434,2.11437,2.11434,2.11437,7447030.0
2006-10-05 21:11:00,2.11434,2.11452,2.11434,2.11452,6198206.0
2006-10-05 21:12:00,2.11461,2.11471,2.11453,2.1147,2470889.0
2006-10-05 21:13:00,2.11495,2.11513,2.11495,2.11496,2803173.0
2006-10-05 21:14:00,2.11479,2.11479,2.11453,2.11459,3838649.0
2006-10-05 21:15:00,2.11444,2.1146,2.1144,2.11455,4140699.0
2006-10-05 21:16:00,2.11454,2.11465,2.11441,2.11465,4060880.0
2006-10-05 21:17:00,2.11465,2.1148,2.11465,2.1148,1113361.0
2006-10-05 21:19:00,2.11474,2.11499,2.11474,2.11489,368641.0
2006-10-05 21:20:00,2.11502,2.1153,2.11495,2.11521,4417307.0
2006-10-05 21:21:00,2.11518,2.11518,2.11482,2.11484,7075052.0
2006-10-05 21:22:00,2.11477,2.11477,2.11469,2.1147,2404064.0
2006-10-05 21:23:00,2.11469,2.11469,2.11462,2.11462,4239778.0
2006-10-05 21:24:00,2.11451,2.11456,2.11441,2.11456,2128456.0
2006-10-05 21:25:00,2.11458,2.11464,2.11424,2.11463,4049702.0
2006-10-05 21:26:00,2.11459,2.11459,2.1143,2.1143,3931200.0
2006-10-05 21:27:00,2.11431,2.11432,2.1141,2.1141,9633450.0
2006-10-05 21:28:00,2.11421,2.11433,2.11421,2.11432,1802334.0
2006-10-05 21:29:00,2.11432,2.11437,2.11394,2.11426,10467392.0
2006-10-05 21:30:00,2.11432,2.11444,2.11425,2.11425,12217046.0
2006-10-05 21:31:00,2.11431,2.11431,2.11398,2.11419,2140710.0
2006-10-05 21:32:00,2.11436,2.11446,2.11422,2.11446,1418924.0
2006-10-05 21:33:00,2.11443,2.11443,2.11425,2.11435,3412608.0
2006-10-05 21:34:00,2.11435,2.11441,2.11426,2.11441,660356.0
2006-10-05 21:35:00,2.11437,2.11438,2.11423,2.11424,10959995.0
2006-10-05 21:36:00,2.1139,2.11434,2.1139,2.11427,9729096.0
2006-10-05 21:37:00,2.11435,2.11435,2.11407,2.11431,2854662.0
2006-10-05 21:38:00,2.11431,2.11432,2.11414,2.11419,5266667.0
2006-10-05 21:39:00,2.11436,2.11439,2.11431,2.11435,4041031.0
2006-10-05 21:40:00,2.11442,2.11442,2.11419,2.11424,2682459.0
2006-10-05 21:41:00,2.11431,2.11442,2.11418,2.11433,6157213.0
2006-10-05 21:42:00,2.11452,2.11468,2.1144,2.1145,5072656.0
2006-10-05 21:43:00,2.11459,2.11466,2.11454,2.11466,5242744.0
2006-10-05 21:44:00,2.11458,2.11469,2.1145,2.1145,1236275.0
2006-10-05 21:45:00,2.11446,2.11446,2.11429,2.11436,2198275.0
2006-10-05 21:46:00,2.11446,2.11446,2.11441,2.11446,2706183.0
2006-10-05 21:47:00,2.11439,2.11445,2.11434,2.11445,7193123.0
2006-10-05 21:48:00,2.11448,2.11471,2.11446,2.11452,1008973.0
2006-10-05 21:49:00,2.1145,2.11461,2.11441,2.1146,1566540.0
2006-10-05 21:51:00,2.11451,2.11461,2.11443,2.11451,1691789.0
2006-10-05 21:52:00,2.11441,2.11441,2.11426,2.11433,4906886.0
2006-10-05 21:53:00,2.11442,2.11448,2.11431,2.11444,798439.0
2006-10-05 21:54:00,2.11445,2.11445,2.1143,2.1143,3865892.0
2006-10-05 21:55:00,2.11437,2.11455,2.11437,2.11448,7464862.0
2006-10-05 21:56:00,2.1145,2.11465,2.11427,2.11427,4137260.0
2006-10-05 21:57:00,2.11419,2.11429,2.11418,2.11429,1430707.0
2006-10-05 21:58:00,2.11428,2.11428,2.11414,2.11424,9312699.0
2006-10-05 21:59:00,2.11427,2.11428,2.11421,2.11421,709417.0
2006-10-05 22:01:00,2.11405,2.11409,2.11405,2.11409,755981.0
2006-10-05 22:02:00,2.11406,2.11407,2.11378,2.11407,6770724.0
2006-10-05 22:03:00,2.11414,2.11438,2.11404,2.11438,6340158.0
2006-10-05 22:04:00,2.11433,2.11433,2.11412,2.11412,14780684.0
2006-10-05 22:05:00,2.11411,2.11411,2.11386,2.11406,3293365.0
2006-10-05 22:06:00,2.11397,2.11443,2.11397,2.11443,1278129.0
2006-10-05 22:07:00,2.11425,2.11425,2.11412,2.11412,3968500.0
2006-10-05 22:08:00,2.1142,2.11423,2.114,2.114,4049686.0
2006-10-05 22:09:00,2.11398,2.1141,2.11395,2.11395,2158615.0
2006-10-05 22:10:00,2.11382,2.11389,2.11328,2.11328,18575160.0
2006-10-05 22:11:00,2.11326,2.11326,2.11269,2.11269,6504969.0
2006-10-05 22:12:00,2.11259,2.11259,2.11185,2.1124,9739009.0
2006-10-05 22:13:00,2.11238,2.11266,2.11227,2.11266,1809151.0
2006-10-05 22:14:00,2.11272,2.11294,2.11272,2.11294,2371324.0
2006-10-05 22:15:00,2.11298,2.11303,2.11285,2.11301,2086621.0
2006-10-05 22:16:00,2.11305,2.11316,2.11305,2.11316,6096901.0
2006-10-05 22:17:00,2.11306,2.11336,2.11306,2.11336,11415114.0
2006-10-05 22:18:00,2.11343,2.11375,2.11343,2.11375,2659837.0
2006-10-05 22:19:00,2.11381,2.11413,2.11381,2.11413,6043169.0
2006-10-05 22:20:00,2.11398,2.11403,2.11382,2.11382,3184585.0
2006-10-05 22:21:00,2.11384,2.11384,2.11369,2.11369,372340.0
2006-10-05 22:22:00,2.11375,2.11379,2.11349,2.11349,1042046.0
2006-10-05 22:23:00,2.1135,2.11351,2.1134,2.11349,1235131.0
2006-10-05 22:25:00,2.11351,2.11379,2.11351,2.11379,4338512.0
2006-10-05 22:26:00,2.11389,2.11405,2.11376,2.11376,288507.0
2006-10-05 22:27:00,2.11365,2.11365,2.11346,2.11346,38212.0
2006-10-05 22:28:00,2.1134,2.11367,2.1134,2.11363,1434260.0
2006-10-05 22:29:00,2.11366,2.11388,2.11365,2.11388,10621031.0
2006-10-05 22:30:00,2.11396,2.11412,2.11396,2.1141,6243304.0
2006-10-05 22:31:00,2.11403,2.11403,2.11377,2.11392,4855613.0
2006-10-05 22:32:00,2.11393,2.11393,2.11387,2.11387,1646954.0
2006-10-05 22:33:00,2.1139,2.11405,2.11385,2.11385,2161374.0
2006-10-05 22:34:00,2.11378,2.11383,2.11374,2.11375,1980015.0
2006-10-05 22:35:00,2.11365,2.11374,2.1135,2.11374,6414702.0
2006-10-05 22:36:00,2.11379,2.11403,2.11379,2.1138,4178623.0
2006-10-05 22:37:00,2.11375,2.1139,2.11368,2.1138,3303700.0
2006-10-05 22:38:00,2.11365,2.11365,2.11355,2.11355,1501437.0
2006-10-05 22:39:00,2.11347,2.11371,2.11345,2.11369,3531347.0
2006-10-05 22:40:00,2.11375,2.11388,2.11375,2.11386,2996153.0
2006-10-05 22:41:00,2.11377,2.11377,2.11353,2.11356,3335437.0
2006-10-05 22:42:00,2.11342,2.11355,2.11327,2.11331,2983346.0
2006-10-05 22:43:00,2.11328,2.11342,2.11325,2.11342,3104078.0
2006-10-05 22:44:00,2.11341,2.11359,2.11341,2.11359,18367578.0
2006-10-05 22:45:00,2.11362,2.11371,2.11356,2.11371,954440.0
2006-10-05 22:46:00,2.11368,2.11374,2.11357,2.11374,2932785.0
2006-10-05 22:47:00,2.11386,2.11399,2.11386,2.11393,1022331.0
2006-10-05 22:48:00,2.11383,2.11392,2.11367,2.11392,1423059.0
2006-10-05 22:49:00,2.11397,2.11403,2.11394,2.11403,1460940.0
2006-10-05 22:50:00,2.11412,2.11412,2.11376,2.11376,2650924.0
2006-10-05 22:51:00,2.11379,2.11379,2.11221,2.11374,7436596.0
2006-10-05 22:52:00,2.11363,2.11363,2.1134,2.1134,2020918.0
2006-10-05 22:53:00,2.11329,2.11329,2.11294,2.11307,21483288.0
2006-10-05 22:54:00,2.11313,2.11328,2.11313,2.11328,12960326.0
2006-10-05 22:55:00,2.11338,2.11338,2.1133,2.1133,2429488.0
2006-10-05 22:56:00,2.11338,2.11347,2.11336,2.11336,6324754.0
2006-10-05 22:57:00,2.11335,2.11335,2.11322,2.11331,1213562.0
2006-10-05 22:58:00,2.11334,2.11348,2.11197,2.11348,6501759.0
2006-10-05 22:59:00,2.11347,2.11347,2.11333,2.11334,2423047.0
2006-10-05 23:00:00,2.11305,2.11305,2.1127,2.11281,1548006.0
2006-10-05 23:01:00,2.11268,2.11305,2.11268,2.11305,993201.0
2006-10-05 23:02:00,2.113,2.11324,2.113,2.11324,7248188.0
2006-10-05 23:03:00,2.11345,2.11347,2.113,2.113,7551820.0
2006-10-05 23:04:00,2.11293,2.11312,2.11293,2.11312,3294741.0
2006-10-05 23:05:00,2.1133,2.11352,2.11314,2.11352,7717792.0
2006-10-05 23:06:00,2.11363,2.11377,2.11363,2.11377,1735697.0
2006-10-05 23:07:00,2.11382,2.11382,2.11334,2.11334,6417110.0
2006-10-05 23:08:00,2.1134,2.11358,2.11333,2.11356,9132987.0
2006-10-05 23:09:00,2.11363,2.11393,2.11361,2.11393,10534904.0
2006-10-05 23:10:00,2.114,2.114,2.11238,2.11391,10567376.0
2006-10-05 23:11:00,2.11403,2.11421,2.11403,2.11421,2171577.0
2006-10-05 23:12:00,2.11409,2.11446,2.11409,2.11446,1266591.0
2006-10-05 23:13:00,2.11441,2.11441,2.11408,2.11408,2397027.0
2006-10-05 23:14:00,2.1142,2.1142,2.11381,2.11381,1437826.0
2006-10-05 23:15:00,2.11392,2.11404,2.11392,2.11393,3918696.0
2006-10-05 23:17:00,2.11401,2.11417,2.11393,2.11417,2882142.0
2006-10-05 23:18:00,2.11423,2.11425,2.11408,2.11425,1637910.0
2006-10-05 23:19:00,2.11423,2.11423,2.11405,2.11416,2216445.0
2006-10-05 23:20:00,2.11414,2.11431,2.11414,2.11431,3647755.0
2006-10-05 23:21:00,2.11435,2.11435,2.11434,2.11434,3332432.0
2006-10-05 23:22:00,2.11431,2.11437,2.11431,2.11437,4206032.0
2006-10-05 23:23:00,2.1143,2.1143,2.11422,2.11423,3323131.0
2006-10-05 23:24:00,2.11419,2.11419,2.11384,2.11387,11037496.0
2006-10-05 23:25:00,2.1138,2.1138,2.11362,2.11366,3092183.0
2006-10-05 23:26:00,2.11383,2.11386,2.11383,2.11384,4912163.0
2006-10-05 23:27:00,2.1137,2.11373,2.11364,2.11373,1172034.0
2006-10-05 23:28:00,2.11368,2.11368,2.11342,2.11342,1749227.0
2006-10-05 23:29:00,2.11353,2.11364,2.11353,2.11364,283364.0
2006-10-05 23:30:00,2.11365,2.11404,2.11365,2.11404,1307520.0
2006-10-05 23:31:00,2.11395,2.11395,2.11376,2.11376,13393252.0
2006-10-05 23:32:00,2.11373,2.11373,2.11334,2.11334,3361083.0
2006-10-05 23:33:00,2.11329,2.11344,2.11329,2.11342,10661792.0
2006-10-05 23:34:00,2.11353,2.11374,2.1135,2.11374,2635993.0
2006-10-05 23:35:00,2.11369,2.11369,2.11345,2.11348,11266451.0
2006-10-05 23:36:00,2.1135,2.11359,2.11346,2.11353,3332478.0
2006-10-05 23:37:00,2.11351,2.11363,2.11338,2.11338,5513955.0
2006-10-05 23:38:00,2.11329,2.11346,2.11325,2.11346,3019128.0
2006-10-05 23:39:00,2.11343,2.11343,2.11318,2.11343,3972400.0
2006-10-05 23:40:00,2.11357,2.11363,2.1135,2.1135,14424198.0
2006-10-05 23:41:00,2.11351,2.11362,2.11344,2.11349,2584505.0
2006-10-05 23:42:00,2.11355,2.1136,2.11346,2.11349,4125602.0
2006-10-05 23:43:00,2.11353,2.1136,2.11341,2.11354,9445133.0
2006-10-05 23:44:00,2.1136,2.1136,2.1135,2.11356,3696273.0
2006-10-05 23:45:00,2.11354,2.11354,2.1133,2.1134,863820.0
2006-10-05 23:46:00,2.11341,2.1135,2.11331,2.11337,1779991.0
2006-10-05 23:47:00,2.11337,2.11353,2.11337,2.11345,1945931.0
2006-10-05 23:48:00,2.11347,2.11361,2.11343,2.11361,11477828.0
2006-10-05 23:49:00,2.11358,2.11364,2.11336,2.11342,6493237.0
2006-10-05 23:50:00,2.11344,2.11348,2.11344,2.11348,271745.0
2006-10-05 23:51:00,2.11366,2.11379,2.11366,2.1137,856482.0
2006-10-05 23:52:00,2.11365,2.11365,2.11351,2.11357,396830.0
2006-10-05 23:53:00,2.11362,2.1138,2.11362,2.1138,5326928.0
2006-10-05 23:54:00,2.11368,2.11368,2.11338,2.11356,10494967.0
2006-10-05 23:55:00,2.11356,2.11368,2.11356,2.11367,3524398.0
2006-10-05 23:56:00,2.11364,2.11383,2.11364,2.11375,6794780.0
2006-10-05 23:57:00,2.11378,2.11397,2.11373,2.11397,3246716.0
2006-10-05 23:58:00,2.11388,2.11411,2.11388,2.11411,6079653.0
2006-10-05 23:59:00,2.11414,2.1142,2.11409,2.1142,5773593.0
2006-10-06 00:00:00,2.11422,2.11459,2.11422,2.11459,1967595.0
2006-10-06 00:01:00,2.11442,2.11442,2.11275,2.11275,10524374.0
2006-10-06 00:02:00,2.11419,2.11424,2.11412,2.11424,8424251.0
2006-10-06 00:03:00,2.11414,2.11451,2.11414,2.11451,1399634.0
2006-10-06 00:05:00,2.11438,2.11475,2.11438,2.11475,1454076.0
2006-10-06 00:06:00,2.11466,2.11466,2.11437,2.11437,27844834.0
2006-10-06 00:07:00,2.11449,2.11449,2.11406,2.11417,3339324.0
2006-10-06 00:08:00,2.11416,2.11416,2.11392,2.11408,6136910.0
2006-10-06 00:09:00,2.11406,2.11411,2.11398,2.11398,8916073.0
2006-10-06 00:10:00,2.11396,2.11401,2.11387,2.11392,2072058.0
2006-10-06 00:11:00,2.1141,2.11417,2.1141,2.11412,5977955.0
2006-10-06 00:13:00,2.11408,2.11421,2.11406,2.1141,11369474.0
2006-10-06 00:15:00,2.11429,2.11437,2.11422,2.11422,9189333.0
2006-10-06 00:16:00,2.11421,2.11425,2.11404,2.11417,3586914.0
2006-10-06 00:17:00,2.11401,2.1142,2.11401,2.1142,3643365.0
2006-10-06 00:18:00,2.11415,2.11421,2.11402,2.11421,1289589.0
2006-10-06 00:19:00,2.11424,2.11436,2.11414,2.11421,9818668.0
2006-10-06 00:20:00,2.11418,2.11445,2.11418,2.11445,2042267.0
2006-10-06 00:21:00,2.11453,2.1146,2.11447,2.11447,6157546.0
2006-10-06 00:22:00,2.11441,2.11441,2.11421,2.11421,1944303.0
2006-10-06 00:23:00,2.11429,2.11429,2.11379,2.11412,9097321.0
2006-10-06 00:24:00,2.1142,2.11441,2.1142,2.11431,471656.0
2006-10-06 00:25:00,2.11431,2.11431,2.1142,2.1142,11209640.0
2006-10-06 00:26:00,2.11422,2.11434,2.1141,2.1141,6750091.0
2006-10-06 00:27:00,2.11435,2.11449,2.11433,2.11445,8529842.0
2006-10-06 00:28:00,2.11443,2.11446,2.11429,2.11437,1699394.0
2006-10-06 00:29:00,2.11429,2.11429,2.11408,2.11424,3719272.0
2006-10-06 00:30:00,2.1142,2.11444,2.11408,2.11444,576811.0
2006-10-06 00:31:00,2.11432,2.11467,2.11432,2.11467,1235804.0
2006-10-06 00:32:00,2.11457,2.11457,2.1143,2.11432,11497797.0
2006-10-06 00:33:00,2.11442,2.11442,2.11416,2.11417,16268342.0
2006-10-06 00:34:00,2.11403,2.11433,2.11403,2.11404,6823471.0
2006-10-06 00:35:00,2.11405,2.11405,2.11403,2.11403,6003949.0
2006-10-06 00:36:00,2.114,2.11416,2.11399,2.11416,2856959.0
2006-10-06 00:37:00,2.1142,2.11446,2.1142,2.11446,2459854.0
2006-10-06 00:38:00,2.11435,2.11452,2.11435,2.11442,3640548.0
2006-10-06 00:39:00,2.11443,2.1148,2.11443,2.1148,1504617.0
2006-10-06 00:40:00,2.11473,2.11473,2.11421,2.11453,4197335.0
2006-10-06 00:41:00,2.11467,2.11476,2.11455,2.11476,8859180.0
2006-10-06 00:42:00,2.11457,2.11469,2.11452,2.11458,10861221.0
2006-10-06 00:43:00,2.1146,2.1146,2.11444,2.11449,1917090.0
2006-10-06 00:44:00,2.11444,2.11454,2.11427,2.11427,4202798.0
2006-10-06 00:45:00,2.11414,2.1142,2.11368,2.11368,7744292.0
2006-10-06 00:46:00,2.11371,2.11388,2.11371,2.11388,5934978.0
2006-10-06 00:47:00,2.11393,2.11403,2.11384,2.11403,4410905.0
2006-10-06 00:48:00,2.11412,2.11412,2.11397,2.11404,6250095.0
2006-10-06 00:49:00,2.11399,2.11409,2.11393,2.11409,2001678.0
2006-10-06 00:50:00,2.114,2.114,2.11388,2.11388,5916125.0
2006-10-06 00:51:00,2.11398,2.11406,2.11387,2.11387,1407059.0
2006-10-06 00:52:00,2.11396,2.1141,2.11395,2.11395,2498315.0
2006-10-06 00:53:00,2.11395,2.11407,2.11368,2.11404,2030554.0
2006-10-06 00:54:00,2.11396,2.11396,2.11375,2.11394,3990068.0
2006-10-06 00:55:00,2.11382,2.11394,2.11369,2.11369,2772814.0
2006-10-06 00:56:00,2.11368,2.11392,2.11368,2.11392,2066805.0
2006-10-06 00:58:00,2.11401,2.11404,2.11401,2.11404,736379.0
2006-10-06 00:59:00,2.11406,2.11427,2.11406,2.11427,950550.0
2006-10-06 01:00:00,2.11414,2.11451,2.11414,2.11451,1346167.0
2006-10-06 01:01:00,2.11433,2.11433,2.11403,2.11403,7314229.0
2006-10-06 01:02:00,2.11403,2.11426,2.11399,2.11426,5376106.0
2006-10-06 01:03:00,2.1143,2.11444,2.1143,2.11434,3677560.0
2006-10-06 01:04:00,2.1142,2.1142,2.11392,2.11392,3508323.0
2006-10-06 01:05:00,2.11387,2.11395,2.11387,2.11395,9759299.0
2006-10-06 01:06:00,2.11387,2.11398,2.1138,2.1138,971910.0
2006-10-06 01:07:00,2.11392,2.1141,2.11358,2.1141,5569664.0
2006-10-06 01:08:00,2.11403,2.11405,2.114,2.114,2423483.0
2006-10-06 01:09:00,2.11412,2.11412,2.11395,2.11401,4921753.0
2006-10-06 01:10:00,2.11402,2.11402,2.11384,2.11393,6879867.0
2006-10-06 01:11:00,2.1139,2.11394,2.11372,2.11372,4560731.0
2006-10-06 01:12:00,2.11382,2.11382,2.11365,2.11377,4950485.0
2006-10-06 01:13:00,2.11381,2.11406,2.11378,2.11406,8711337.0
2006-10-06 01:14:00,2.11406,2.11406,2.11399,2.11404,477405.0
2006-10-06 01:15:00,2.11404,2.11415,2.11392,2.11392,2130180.0
2006-10-06 01:16:00,2.11392,2.11411,2.11384,2.11411,8074037.0
2006-10-06 01:17:00,2.11411,2.11411,2.11394,2.11396,11238756.0
2006-10-06 01:18:00,2.11404,2.11426,2.11404,2.11426,13936324.0
2006-10-06 01:19:00,2.1142,2.11457,2.1142,2.11457,2456809.0
2006-10-06 01:20:00,2.11457,2.1148,2.11457,2.1148,10021619.0
2006-10-06 01:21:00,2.11485,2.11574,2.11485,2.11574,10757586.0
2006-10-06 01:22:00,2.11573,2.11599,2.11573,2.11599,20511039.0
2006-10-06 01:23:00,2.11587,2.11625,2.11587,2.11625,550937.0
2006-10-06 01:24:00,2.11611,2.11638,2.11611,2.11638,592517.0
2006-10-06 01:25:00,2.11639,2.11639,2.1162,2.1162,2393696.0
2006-10-06 01:26:00,2.11607,2.11616,2.11595,2.11595,3266679.0
2006-10-06 01:27:00,2.11609,2.11626,2.11609,2.11624,16810506.0
2006-10-06 01:28:00,2.11627,2.11639,2.11626,2.11631,5459023.0
2006-10-06 01:29:00,2.11619,2.11619,2.11605,2.11606,862511.0
2006-10-06 01:30:00,2.11598,2.11643,2.11598,2.11643,5524322.0
2006-10-06 01:32:00,2.11637,2.11644,2.11626,2.11626,1966006.0
2006-10-06 01:33:00,2.11622,2.11638,2.11619,2.11638,3932112.0
2006-10-06 01:34:00,2.11625,2.11662,2.11625,2.11662,1799188.0
2006-10-06 01:35:00,2.11667,2.11667,2.11631,2.11631,12325193.0
2006-10-06 01:37:00,2.11634,2.11644,2.11624,2.11644,6353933.0
2006-10-06 01:38:00,2.11637,2.11674,2.11637,2.11674,1473154.0
2006-10-06 01:39:00,2.11666,2.11675,2.11642,2.11663,2016013.0
2006-10-06 01:40:00,2.11673,2.11682,2.1167,2.1167,8192169.0
2006-10-06 01:41:00,2.11686,2.11703,2.11678,2.11703,14696108.0
2006-10-06 01:42:00,2.11707,2.1172,2.11704,2.1172,2923157.0
2006-10-06 01:43:00,2.11711,2.11726,2.11711,2.11713,2999373.0
2006-10-06 01:44:00,2.11712,2.11712,2.1169,2.1169,13109374.0
2006-10-06 01:45:00,2.11689,2.11698,2.1168,2.11687,13690429.0
2006-10-06 01:46:00,2.11676,2.11689,2.11663,2.11689,6022680.0
2006-10-06 01:47:00,2.11682,2.11719,2.11682,2.11719,1235804.0
2006-10-06 01:48:00,2.11715,2.11715,2.11678,2.11692,8512835.0
2006-10-06 01:49:00,2.11697,2.11707,2.11691,2.11707,778591.0
2006-10-06 01:50:00,2.11701,2.11701,2.11671,2.11673,7526290.0
2006-10-06 01:51:00,2.11664,2.11695,2.11662,2.11695,1899534.0
2006-10-06 01:52:00,2.11701,2.11701,2.11689,2.11693,4858161.0
2006-10-06 01:53:00,2.1169,2.1169,2.11678,2.11687,5023214.0
2006-10-06 01:54:00,2.11678,2.11733,2.11678,2.11733,1706099.0
2006-10-06 01:56:00,2.11731,2.11731,2.11701,2.1171,5121427.0
2006-10-06 01:57:00,2.11699,2.11699,2.11689,2.11693,10891490.0
2006-10-06 01:58:00,2.11694,2.11694,2.11679,2.1169,8366992.0
2006-10-06 01:59:00,2.11686,2.11723,2.11686,2.11723,1256010.0
2006-10-06 02:00:00,2.1169,2.11695,2.11681,2.11695,2624050.0
2006-10-06 02:01:00,2.11699,2.11707,2.11557,2.11707,7160526.0
2006-10-06 02:02:00,2.11711,2.11732,2.11711,2.11732,1120866.0
2006-10-06 02:03:00,2.1172,2.1172,2.11701,2.1171,6043144.0
2006-10-06 02:04:00,2.11699,2.11707,2.11699,2.11707,2388877.0
2006-10-06 02:05:00,2.11702,2.11706,2.11699,2.11706,14023292.0
2006-10-06 02:06:00,2.11705,2.11705,2.11694,2.11697,19720292.0
2006-10-06 02:07:00,2.11692,2.11692,2.11663,2.11663,2103587.0
2006-10-06 02:08:00,2.11652,2.11652,2.11482,2.11645,8138991.0
2006-10-06 02:09:00,2.11651,2.11686,2.11651,2.11674,2906075.0
2006-10-06 02:10:00,2.11657,2.11663,2.11644,2.11644,1435812.0
2006-10-06 02:11:00,2.11649,2.11659,2.11645,2.11659,1364520.0
2006-10-06 02:12:00,2.11654,2.11664,2.11654,2.11663,834836.0
2006-10-06 02:13:00,2.11664,2.11673,2.11664,2.11673,2767992.0
2006-10-06 02:14:00,2.1167,2.11687,2.11661,2.11687,934993.0
2006-10-06 02:15:00,2.11688,2.11688,2.11672,2.11672,17401779.0
2006-10-06 02:16:00,2.11677,2.11678,2.11667,2.11677,3372897.0
2006-10-06 02:17:00,2.11674,2.1168,2.11661,2.1168,2853238.0
2006-10-06 02:18:00,2.11675,2.11677,2.11665,2.11676,2941840.0
2006-10-06 02:19:00,2.11679,2.11691,2.11671,2.11671,2223988.0
2006-10-06 02:20:00,2.1165,2.11663,2.11636,2.11663,3564497.0
2006-10-06 02:21:00,2.11667,2.11693,2.11667,2.11693,13842874.0
2006-10-06 02:22:00,2.11686,2.1169,2.11662,2.11666,3334714.0
2006-10-06 02:23:00,2.11641,2.11652,2.1164,2.11641,4532620.0
2006-10-06 02:24:00,2.11641,2.11641,2.1161,2.11613,6403176.0
2006-10-06 02:25:00,2.11612,2.11612,2.11592,2.11592,1931347.0
2006-10-06 02:26:00,2.11579,2.11585,2.11565,2.11579,2263219.0
2006-10-06 02:27:00,2.11585,2.11587,2.11553,2.11553,931845.0
2006-10-06 02:28:00,2.11595,2.1163,2.11595,2.1163,14455456.0
2006-10-06 02:29:00,2.11623,2.11623,2.11582,2.11582,6165617.0
2006-10-06 02:30:00,2.11613,2.11619,2.11602,2.11619,1625990.0
2006-10-06 02:31:00,2.11618,2.11618,2.11587,2.11587,3084093.0
2006-10-06 02:32:00,2.11557,2.11573,2.11557,2.11573,35759.0
2006-10-06 02:33:00,2.11595,2.11621,2.11575,2.11596,16558684.0
2006-10-06 02:34:00,2.11571,2.11571,2.1156,2.11566,4366016.0
2006-10-06 02:35:00,2.11562,2.11572,2.11544,2.11572,2813373.0
2006-10-06 02:36:00,2.11566,2.11566,2.11561,2.11561,358658.0
2006-10-06 02:37:00,2.11558,2.11558,2.11522,2.11522,1046127.0
2006-10-06 02:38:00,2.11506,2.11514,2.11506,2.11514,356614.0
2006-10-06 02:39:00,2.11502,2.11504,2.11493,2.11503,3434997.0
2006-10-06 02:40:00,2.1152,2.11531,2.11503,2.11523,4475727.0
2006-10-06 02:41:00,2.11521,2.11546,2.11521,2.11546,2665433.0
2006-10-06 02:42:00,2.11541,2.11541,2.11515,2.11515,12651129.0
2006-10-06 02:43:00,2.11529,2.1154,2.11529,2.1154,5896994.0
2006-10-06 02:44:00,2.11545,2.11566,2.11545,2.11566,2178785.0
2006-10-06 02:45:00,2.11573,2.11585,2.11562,2.11585,8915261.0
2006-10-06 02:47:00,2.11564,2.11564,2.11487,2.11515,10544618.0
2006-10-06 02:48:00,2.11497,2.11497,2.11479,2.11497,6557428.0
2006-10-06 02:49:00,2.11501,2.11531,2.11497,2.11531,15898752.0
2006-10-06 02:50:00,2.11532,2.11532,2.115,2.115,2308432.0
2006-10-06 02:51:00,2.1149,2.1149,2.11482,2.11482,743394.0
2006-10-06 02:52:00,2.11465,2.11485,2.11464,2.11485,4220461.0
2006-10-06 02:53:00,2.11475,2.11475,2.11442,2.11442,1693777.0
2006-10-06 02:54:00,2.11448,2.11448,2.11432,2.11439,3026713.0
2006-10-06 02:55:00,2.11437,2.11446,2.11432,2.11435,14337649.0
2006-10-06 02:56:00,2.11436,2.11441,2.11426,2.11437,8517215.0
2006-10-06 02:57:00,2.11426,2.11428,2.11413,2.11413,6314209.0
2006-10-06 02:58:00,2.1141,2.11411,2.1141,2.11411,726276.0
2006-10-06 02:59:00,2.11441,2.11463,2.11441,2.11463,345277.0
2006-10-06 03:00:00,2.11477,2.11482,2.11475,2.11475,659554.0
2006-10-06 03:01:00,2.11467,2.11467,2.11449,2.11449,8870082.0
2006-10-06 03:02:00,2.11441,2.11441,2.11413,2.11413,1465438.0
2006-10-06 03:03:00,2.11409,2.1142,2.11409,2.1141,4021833.0
2006-10-06 03:04:00,2.11413,2.1142,2.11404,2.1141,6986299.0
2006-10-06 03:05:00,2.11397,2.11397,2.11357,2.11357,3746383.0
2006-10-06 03:06:00,2.11337,2.11342,2.11313,2.11313,710322.0
2006-10-06 03:07:00,2.11286,2.11286,2.11251,2.11253,5212730.0
2006-10-06 03:08:00,2.11262,2.11289,2.11262,2.11272,1609081.0
2006-10-06 03:09:00,2.11284,2.11317,2.11284,2.11317,1339835.0
2006-10-06 03:10:00,2.11321,2.11321,2.11296,2.1132,1624872.0
2006-10-06 03:11:00,2.11318,2.11318,2.11292,2.11292,862618.0
2006-10-06 03:12:00,2.11295,2.11298,2.11284,2.11284,7005378.0
2006-10-06 03:13:00,2.1128,2.11291,2.1128,2.11291,200869.0
2006-10-06 03:14:00,2.113,2.11335,2.113,2.11335,384999.0
2006-10-06 03:15:00,2.11317,2.11317,2.11288,2.11288,1152275.0
2006-10-06 03:16:00,2.11283,2.11285,2.11276,2.11276,5407675.0
2006-10-06 03:17:00,2.1126,2.11272,2.11246,2.11263,4655948.0
2006-10-06 03:18:00,2.11248,2.11264,2.11236,2.11246,6514880.0
2006-10-06 03:19:00,2.11238,2.11245,2.11223,2.11243,2896199.0
2006-10-06 03:20:00,2.11227,2.11227,2.11197,2.11197,4322422.0
2006-10-06 03:21:00,2.11179,2.11193,2.11179,2.11193,4931798.0
2006-10-06 03:22:00,2.11195,2.11195,2.11195,2.11195,384359.0
2006-10-06 03:23:00,2.11183,2.11203,2.11161,2.11161,9623242.0
2006-10-06 03:24:00,2.11212,2.11236,2.11212,2.11236,8830373.0
2006-10-06 03:25:00,2.11239,2.11239,2.11219,2.11237,721149.0
2006-10-06 03:26:00,2.11239,2.11246,2.11227,2.11243,3506225.0
2006-10-06 03:27:00,2.11249,2.11272,2.11239,2.11272,1407104.0
2006-10-06 03:28:00,2.11279,2.11307,2.11279,2.11307,2272757.0
2006-10-06 03:29:00,2.11295,2.11328,2.11295,2.11328,4616052.0
2006-10-06 03:30:00,2.11338,2.11359,2.11316,2.1135,9778036.0
2006-10-06 03:31:00,2.11352,2.11382,2.11352,2.11377,1979281.0
2006-10-06 03:32:00,2.11384,2.11396,2.11384,2.11389,2804943.0
2006-10-06 03:33:00,2.11386,2.11386,2.11379,2.11385,4210797.0
2006-10-06 03:34:00,2.11385,2.11393,2.11351,2.11387,4353581.0
2006-10-06 03:35:00,2.11388,2.11392,2.11378,2.11383,2201093.0
2006-10-06 03:36:00,2.11392,2.11392,2.11385,2.11385,3255567.0
2006-10-06 03:37:00,2.1138,2.1138,2.11371,2.11371,2654079.0
2006-10-06 03:38:00,2.11374,2.11377,2.11367,2.11377,3918806.0
2006-10-06 03:39:00,2.1136,2.1136,2.11313,2.11318,4862655.0
2006-10-06 03:40:00,2.11299,2.11313,2.11299,2.11305,7129201.0
2006-10-06 03:41:00,2.11308,2.11318,2.11308,2.11311,1609343.0
2006-10-06 03:42:00,2.11321,2.11321,2.11313,2.11313,1113361.0
2006-10-06 03:43:00,2.11327,2.11386,2.11327,2.11386,21063170.0
2006-10-06 03:44:00,2.11385,2.11385,2.11345,2.11345,4559237.0
2006-10-06 03:45:00,2.11359,2.11374,2.11359,2.11374,12967993.0
2006-10-06 03:46:00,2.11372,2.11372,2.11344,2.11344,3557662.0
2006-10-06 03:47:00,2.11335,2.11347,2.11307,2.11307,2346301.0
2006-10-06 03:48:00,2.11305,2.11322,2.11305,2.11321,5723181.0
2006-10-06 03:49:00,2.11328,2.11372,2.11328,2.11372,7072204.0
2006-10-06 03:50:00,2.11377,2.11411,2.11377,2.11411,20242583.0
2006-10-06 03:51:00,2.11422,2.11433,2.11422,2.11433,1551416.0
2006-10-06 03:52:00,2.11441,2.11459,2.11441,2.11459,5484472.0
2006-10-06 03:53:00,2.11468,2.11481,2.11467,2.11477,3245362.0
2006-10-06 03:55:00,2.11491,2.11518,2.11491,2.11518,5886108.0
2006-10-06 03:56:00,2.11524,2.11524,2.11499,2.11499,3953526.0
2006-10-06 03:57:00,2.11497,2.11497,2.11478,2.11478,2228650.0
2006-10-06 03:58:00,2.11465,2.11471,2.11416,2.11416,16129585.0
2006-10-06 03:59:00,2.11459,2.11479,2.11459,2.11479,4810667.0
2006-10-06 04:00:00,2.11488,2.11506,2.11477,2.11506,18913301.0
2006-10-06 04:03:00,2.11503,2.11537,2.11497,2.11528,2476382.0
2006-10-06 04:04:00,2.11543,2.11543,2.11531,2.11543,6673501.0
2006-10-06 04:05:00,2.1154,2.1154,2.11521,2.11521,14712471.0
2006-10-06 04:06:00,2.1152,2.1152,2.1151,2.1151,1874997.0
2006-10-06 04:08:00,2.11503,2.11503,2.11494,2.11494,732966.0
2006-10-06 04:09:00,2.11482,2.11482,2.11459,2.11459,3221193.0
2006-10-06 04:10:00,2.11442,2.11451,2.11431,2.11431,8448603.0
2006-10-06 04:11:00,2.1141,2.11429,2.11408,2.11429,5327932.0
2006-10-06 04:12:00,2.11431,2.11454,2.11431,2.11454,17224301.0
2006-10-06 04:13:00,2.11454,2.11454,2.11411,2.11433,24433961.0
2006-10-06 04:14:00,2.11433,2.11438,2.11429,2.11429,1722636.0
2006-10-06 04:15:00,2.11431,2.11436,2.11411,2.11416,1000597.0
2006-10-06 04:16:00,2.11418,2.11444,2.11411,2.11444,3561949.0
2006-10-06 04:17:00,2.11448,2.11449,2.11445,2.11445,719985.0
2006-10-06 04:18:00,2.11442,2.11442,2.11403,2.11424,4020118.0
2006-10-06 04:19:00,2.11424,2.11443,2.11387,2.11443,6904305.0
2006-10-06 04:20:00,2.1144,2.11487,2.1144,2.11487,15105845.0
2006-10-06 04:21:00,2.11473,2.11473,2.11446,2.11453,2045136.0
2006-10-06 04:22:00,2.11458,2.11458,2.11441,2.11441,2855073.0
2006-10-06 04:23:00,2.11439,2.11457,2.11429,2.11457,10398271.0
2006-10-06 04:24:00,2.11456,2.11456,2.11432,2.11432,5416004.0
2006-10-06 04:25:00,2.11429,2.11431,2.11426,2.11427,741842.0
2006-10-06 04:26:00,2.11432,2.11432,2.11416,2.11416,2924782.0
2006-10-06 04:27:00,2.11417,2.11428,2.11416,2.11428,8288386.0
2006-10-06 04:28:00,2.11436,2.11445,2.11425,2.11435,7971294.0
2006-10-06 04:29:00,2.11434,2.11448,2.11421,2.11448,1692166.0
2006-10-06 04:31:00,2.1145,2.11515,2.1145,2.11473,6274165.0
2006-10-06 04:32:00,2.11479,2.11479,2.11419,2.11419,5383228.0
2006-10-06 04:33:00,2.11421,2.11423,2.11408,2.11423,586405.0
2006-10-06 04:34:00,2.11427,2.1144,2.11427,2.1144,5321656.0
2006-10-06 04:35:00,2.11452,2.11464,2.11449,2.11464,14832492.0
2006-10-06 04:36:00,2.11468,2.1148,2.11468,2.1147,182218.0
2006-10-06 04:37:00,2.11489,2.11489,2.11449,2.11462,2397081.0
2006-10-06 04:38:00,2.11468,2.11468,2.11438,2.11438,4262840.0
2006-10-06 04:39:00,2.11447,2.11468,2.11447,2.11451,17011645.0
2006-10-06 04:40:00,2.11442,2.11442,2.11418,2.11433,7120833.0
2006-10-06 04:41:00,2.11449,2.11496,2.11377,2.11377,6391113.0
2006-10-06 04:42:00,2.1153,2.11548,2.11528,2.11528,14956979.0
2006-10-06 04:44:00,2.11522,2.11522,2.11485,2.11491,13288643.0
2006-10-06 04:45:00,2.11466,2.11485,2.11466,2.1148,3969637.0
2006-10-06 04:46:00,2.11479,2.11493,2.11479,2.11493,7172999.0
2006-10-06 04:47:00,2.11498,2.11518,2.11498,2.11511,4413147.0
2006-10-06 04:48:00,2.11507,2.11507,2.11488,2.11505,2959044.0
2006-10-06 04:49:00,2.11506,2.11506,2.11483,2.11483,6221849.0
2006-10-06 04:50:00,2.11493,2.11495,2.11473,2.11476,14741623.0
2006-10-06 04:51:00,2.1148,2.1148,2.1146,2.11478,1510522.0
2006-10-06 04:52:00,2.11481,2.11531,2.11481,2.11531,12945267.0
2006-10-06 04:53:00,2.11532,2.11532,2.1149,2.11496,9933270.0
2006-10-06 04:54:00,2.11492,2.11492,2.11426,2.11426,9544066.0
2006-10-06 04:55:00,2.11465,2.11465,2.11418,2.11443,4184831.0
2006-10-06 04:56:00,2.11448,2.1148,2.11446,2.11474,6934092.0
2006-10-06 04:57:00,2.11468,2.11468,2.11424,2.11434,3300037.0
2006-10-06 04:58:00,2.11438,2.11438,2.11425,2.11425,880179.0
2006-10-06 04:59:00,2.11422,2.11439,2.11422,2.1143,7169243.0
2006-10-06 05:00:00,2.11448,2.11448,2.11423,2.11447,4658198.0
2006-10-06 05:01:00,2.11418,2.11471,2.11418,2.11453,13306883.0
2006-10-06 05:02:00,2.11445,2.11445,2.11422,2.11427,1807792.0
2006-10-06 05:03:00,2.11429,2.11435,2.11426,2.1143,4802934.0
2006-10-06 05:04:00,2.1143,2.11463,2.1143,2.11463,2700985.0
2006-10-06 05:05:00,2.11502,2.11532,2.11502,2.11529,3260515.0
2006-10-06 05:06:00,2.1153,2.1153,2.11512,2.11512,14667670.0
2006-10-06 05:07:00,2.11514,2.11514,2.11494,2.11511,2078729.0
2006-10-06 05:08:00,2.11509,2.11543,2.11509,2.11543,5054874.0
2006-10-06 05:09:00,2.11546,2.1156,2.11543,2.1155,28534002.0
2006-10-06 05:10:00,2.11543,2.11543,2.11519,2.11535,5275424.0
2006-10-06 05:11:00,2.11537,2.11543,2.11528,2.11537,3300514.0
2006-10-06 05:12:00,2.1153,2.11536,2.1152,2.1152,4777290.0
2006-10-06 05:13:00,2.11525,2.11532,2.11525,2.11531,1410205.0
2006-10-06 05:14:00,2.11511,2.11523,2.11511,2.11523,2939538.0
2006-10-06 05:15:00,2.11516,2.11516,2.11472,2.11474,3608359.0
2006-10-06 05:16:00,2.11467,2.11467,2.11453,2.11453,7849136.0
2006-10-06 05:17:00,2.11453,2.11467,2.11453,2.1146,7998132.0
2006-10-06 05:19:00,2.11466,2.11469,2.11446,2.11446,1882947.0
2006-10-06 05:20:00,2.11442,2.11442,2.11432,2.11432,79011.0
2006-10-06 05:21:00,2.1142,2.1142,2.11331,2.11331,3816376.0
2006-10-06 05:22:00,2.11321,2.11383,2.11321,2.11383,5999312.0
2006-10-06 05:23:00,2.11387,2.11387,2.11361,2.11361,8096521.0
2006-10-06 05:24:00,2.11358,2.11374,2.11356,2.11356,11644362.0
2006-10-06 05:25:00,2.11383,2.11384,2.11371,2.11371,3738894.0
2006-10-06 05:26:00,2.11375,2.11375,2.1136,2.1136,10601454.0
2006-10-06 05:28:00,2.11353,2.11364,2.11338,2.11364,2484706.0
2006-10-06 05:29:00,2.11363,2.11386,2.11359,2.11381,512520.0
2006-10-06 05:31:00,2.11394,2.11407,2.11389,2.11407,2402046.0
2006-10-06 05:32:00,2.11394,2.11394,2.11353,2.11353,148331.0
2006-10-06 05:33:00,2.11361,2.11361,2.11329,2.11329,3012286.0
2006-10-06 05:34:00,2.11345,2.11345,2.11322,2.11332,4240954.0
2006-10-06 05:35:00,2.1134,2.11345,2.1133,2.11339,7916618.0
2006-10-06 05:36:00,2.11343,2.11355,2.11343,2.11353,3814804.0
2006-10-06 05:37:00,2.11375,2.1138,2.11361,2.11375,3708180.0
2006-10-06 05:38:00,2.11376,2.1138,2.1137,2.1137,13529119.0
2006-10-06 05:39:00,2.11362,2.11362,2.11356,2.11356,3228389.0
2006-10-06 05:40:00,2.11342,2.11362,2.11342,2.11358,5851088.0
2006-10-06 05:43:00,2.11355,2.11361,2.11343,2.11361,7800432.0
2006-10-06 05:44:00,2.11363,2.11385,2.11363,2.11385,3000983.0
2006-10-06 05:45:00,2.11374,2.11384,2.11339,2.11384,26507880.0
2006-10-06 05:46:00,2.11388,2.11432,2.11388,2.11406,14988254.0
2006-10-06 05:47:00,2.1138,2.11398,2.11359,2.11359,5222067.0
2006-10-06 05:48:00,2.11365,2.11403,2.11365,2.11403,419267.0
2006-10-06 05:49:00,2.11424,2.1144,2.11424,2.1144,1981430.0
2006-10-06 05:50:00,2.11418,2.11418,2.11366,2.11366,5046416.0
2006-10-06 05:51:00,2.11347,2.11383,2.11332,2.11383,1011889.0
2006-10-06 05:52:00,2.11391,2.11409,2.11391,2.11409,13928199.0
2006-10-06 05:53:00,2.11413,2.11413,2.11382,2.11382,7940758.0
2006-10-06 05:54:00,2.11381,2.11381,2.11315,2.1134,5940528.0
2006-10-06 05:55:00,2.11369,2.11389,2.11369,2.11388,21491380.0
2006-10-06 05:56:00,2.11385,2.11431,2.11385,2.11431,3135710.0
2006-10-06 05:57:00,2.11431,2.11431,2.11387,2.11387,14911990.0
2006-10-06 05:58:00,2.11392,2.11392,2.11359,2.11371,8292906.0
2006-10-06 05:59:00,2.11356,2.11366,2.11349,2.11349,5882140.0
2006-10-06 06:00:00,2.11356,2.11356,2.11313,2.11313,6560604.0
2006-10-06 06:01:00,2.11324,2.11324,2.11316,2.11316,1574573.0
2006-10-06 06:02:00,2.11312,2.11322,2.11302,2.11322,1485365.0
2006-10-06 06:03:00,2.11314,2.1133,2.1131,2.11312,5647062.0
2006-10-06 06:04:00,2.1131,2.11322,2.11304,2.11322,2837169.0
2006-10-06 06:05:00,2.11317,2.11337,2.11317,2.11337,697019.0
2006-10-06 06:06:00,2.11348,2.11348,2.11327,2.1134,5725528.0
2006-10-06 06:07:00,2.11345,2.11363,2.11341,2.11363,3045398.0
2006-10-06 06:08:00,2.11375,2.11398,2.11375,2.11398,934869.0
2006-10-06 06:09:00,2.11406,2.11406,2.11382,2.11387,15308105.0
2006-10-06 06:10:00,2.11379,2.11385,2.11377,2.11385,7707388.0
2006-10-06 06:11:00,2.11378,2.11408,2.11378,2.11408,6577859.0
2006-10-06 06:14:00,2.11429,2.1145,2.11429,2.1145,838013.0
2006-10-06 06:15:00,2.11449,2.11459,2.11431,2.11459,9982803.0
2006-10-06 06:16:00,2.11455,2.11482,2.11451,2.11482,6912634.0
2006-10-06 06:17:00,2.11489,2.11528,2.11481,2.11492,8975122.0
2006-10-06 06:18:00,2.11478,2.11478,2.11475,2.11475,267983.0
2006-10-06 06:19:00,2.1147,2.1147,2.11454,2.11454,368334.0
2006-10-06 06:20:00,2.11442,2.11442,2.11416,2.11419,11464006.0
2006-10-06 06:21:00,2.11413,2.11463,2.11407,2.11463,16679705.0
2006-10-06 06:22:00,2.11454,2.11454,2.11426,2.11436,4953727.0
2006-10-06 06:23:00,2.11425,2.11425,2.11403,2.11403,6223318.0
2006-10-06 06:24:00,2.11411,2.11422,2.11403,2.11403,5458567.0
2006-10-06 06:25:00,2.11398,2.11416,2.11398,2.11416,8925140.0
2006-10-06 06:27:00,2.11421,2.11437,2.11421,2.11437,430202.0
2006-10-06 06:28:00,2.11447,2.11447,2.11411,2.1142,3882982.0
2006-10-06 06:29:00,2.11408,2.11435,2.11401,2.11435,471044.0
2006-10-06 06:30:00,2.1143,2.11471,2.1143,2.11471,3649209.0
2006-10-06 06:31:00,2.11467,2.11467,2.11436,2.11436,3360965.0
2006-10-06 06:32:00,2.11421,2.11421,2.11417,2.11417,1568269.0
2006-10-06 06:33:00,2.11425,2.1148,2.1129,2.1129,3096987.0
2006-10-06 06:34:00,2.11429,2.11431,2.11395,2.1142,15225451.0
2006-10-06 06:35:00,2.11415,2.11419,2.11399,2.11412,5062231.0
2006-10-06 06:36:00,2.11405,2.11406,2.11392,2.11392,1648472.0
2006-10-06 06:37:00,2.11379,2.11402,2.11379,2.11402,6845236.0
2006-10-06 06:38:00,2.11394,2.11426,2.11394,2.11426,5947646.0
2006-10-06 06:39:00,2.11428,2.11428,2.11425,2.11427,1556513.0
2006-10-06 06:40:00,2.1142,2.1142,2.114,2.11401,469744.0
2006-10-06 06:41:00,2.11414,2.11426,2.11414,2.11426,631722.0
2006-10-06 06:42:00,2.11434,2.11478,2.1143,2.11478,2547060.0
2006-10-06 06:44:00,2.11481,2.11523,2.11481,2.11523,925485.0
2006-10-06 06:45:00,2.11509,2.1151,2.11487,2.11487,13190442.0
2006-10-06 06:46:00,2.11488,2.1149,2.11484,2.1149,5247778.0
2006-10-06 06:47:00,2.11486,2.11486,2.11451,2.11474,4969819.0
2006-10-06 06:48:00,2.11472,2.11489,2.11472,2.11473,5911285.0
2006-10-06 06:49:00,2.11486,2.11517,2.11486,2.11517,1784714.0
2006-10-06 06:50:00,2.1155,2.1156,2.11538,2.11538,1141022.0
2006-10-06 06:51:00,2.11512,2.11512,2.1149,2.1149,3674251.0
2006-10-06 06:52:00,2.11492,2.11495,2.11485,2.11489,17224433.0
2006-10-06 06:53:00,2.11476,2.11496,2.11476,2.11496,3586834.0
2006-10-06 06:54:00,2.11492,2.11492,2.11471,2.11471,687171.0
2006-10-06 06:55:00,2.11487,2.11499,2.11471,2.11497,5302953.0
2006-10-06 06:57:00,2.11501,2.11507,2.11498,2.11498,2643325.0
2006-10-06 06:58:00,2.115,2.11503,2.11495,2.11496,7426848.0
2006-10-06 06:59:00,2.11494,2.11499,2.11492,2.11499,5221493.0
2006-10-06 07:00:00,2.11492,2.11512,2.11487,2.11487,3809855.0
2006-10-06 07:01:00,2.1149,2.1151,2.1149,2.1151,3828348.0
2006-10-06 07:02:00,2.11513,2.11513,2.11512,2.11512,1286141.0
2006-10-06 07:03:00,2.1151,2.1152,2.1151,2.1152,1112262.0
2006-10-06 07:04:00,2.11519,2.11519,2.11502,2.11502,2495724.0
2006-10-06 07:05:00,2.11499,2.11507,2.11483,2.11507,6677845.0
2006-10-06 07:06:00,2.11535,2.11555,2.11535,2.11536,1228916.0
2006-10-06 07:07:00,2.11519,2.11519,2.11497,2.11497,1050923.0
2006-10-06 07:08:00,2.11488,2.11504,2.11488,2.1149,4849200.0
2006-10-06 07:09:00,2.1148,2.1148,2.11442,2.11444,7961277.0
2006-10-06 07:10:00,2.11446,2.11447,2.11438,2.11446,1351016.0
2006-10-06 07:11:00,2.11446,2.11446,2.11441,2.11441,2724802.0
2006-10-06 07:12:00,2.11442,2.11467,2.11442,2.11467,1492782.0
2006-10-06 07:13:00,2.11463,2.11491,2.11461,2.11491,474836.0
2006-10-06 07:14:00,2.11488,2.11488,2.11469,2.11488,6676894.0
2006-10-06 07:17:00,2.115,2.11518,2.11497,2.11518,7112111.0
2006-10-06 07:18:00,2.11514,2.11519,2.11503,2.11503,4638420.0
2006-10-06 07:19:00,2.11492,2.11495,2.11492,2.11495,1953659.0
2006-10-06 07:20:00,2.11488,2.11496,2.11488,2.11496,6712667.0
2006-10-06 07:21:00,2.11516,2.11546,2.11516,2.11537,6446273.0
2006-10-06 07:22:00,2.11541,2.11547,2.11523,2.11523,3993448.0
2006-10-06 07:23:00,2.1153,2.1153,2.11494,2.11494,5438206.0
2006-10-06 07:24:00,2.11485,2.11485,2.11483,2.11483,7143463.0
2006-10-06 07:25:00,2.11482,2.11489,2.11469,2.11469,11395564.0
2006-10-06 07:26:00,2.11455,2.11457,2.11421,2.11457,7456086.0
2006-10-06 07:27:00,2.11449,2.11486,2.1144,2.11486,3835963.0
2006-10-06 07:29:00,2.11477,2.11508,2.11477,2.11508,32855196.0
2006-10-06 07:30:00,2.11508,2.11508,2.11494,2.115,2019051.0
2006-10-06 07:31:00,2.1151,2.11529,2.11504,2.11529,16186125.0
2006-10-06 07:32:00,2.11521,2.11526,2.11505,2.11526,2452121.0
2006-10-06 07:33:00,2.11535,2.11577,2.11535,2.11577,9231379.0
2006-10-06 07:34:00,2.11584,2.11618,2.11573,2.11573,2111226.0
2006-10-06 07:35:00,2.11576,2.11582,2.11554,2.11554,5076508.0
2006-10-06 07:36:00,2.11547,2.11549,2.11481,2.11481,6247999.0
2006-10-06 07:37:00,2.1152,2.1152,2.11488,2.11488,3503751.0
2006-10-06 07:38:00,2.11481,2.11512,2.11481,2.11512,1330492.0
2006-10-06 07:39:00,2.11518,2.11539,2.11386,2.11539,3398464.0
2006-10-06 07:40:00,2.11531,2.11531,2.11492,2.11505,3357133.0
2006-10-06 07:41:00,2.11487,2.11489,2.11458,2.11458,5437898.0
2006-10-06 07:42:00,2.11449,2.1148,2.11449,2.1148,5119366.0
2006-10-06 07:43:00,2.11482,2.11506,2.11482,2.11502,2128257.0
2006-10-06 07:44:00,2.11508,2.11512,2.115,2.115,13014052.0
2006-10-06 07:45:00,2.11497,2.11498,2.1149,2.11495,19152755.0
2006-10-06 07:46:00,2.115,2.11516,2.11497,2.11499,7793531.0
2006-10-06 07:47:00,2.11497,2.11497,2.11476,2.11476,4052453.0
2006-10-06 07:48:00,2.11482,2.1149,2.11475,2.11475,2969389.0
2006-10-06 07:49:00,2.11477,2.11477,2.11462,2.11477,5029538.0
2006-10-06 07:50:00,2.11462,2.11487,2.11442,2.11487,10664208.0
2006-10-06 07:51:00,2.11478,2.11529,2.11478,2.11529,3086066.0
2006-10-06 07:52:00,2.11522,2.11522,2.11492,2.11493,4140843.0
2006-10-06 07:53:00,2.11491,2.11491,2.11443,2.11463,7293815.0
2006-10-06 07:54:00,2.11471,2.11485,2.11466,2.11484,9544695.0
2006-10-06 07:55:00,2.11477,2.11477,2.11456,2.11456,4462310.0
2006-10-06 07:56:00,2.11463,2.11495,2.11463,2.11495,13313153.0
2006-10-06 07:57:00,2.11483,2.11542,2.11483,2.11542,7372210.0
2006-10-06 07:58:00,2.1154,2.1154,2.11484,2.11489,9497180.0
2006-10-06 07:59:00,2.1149,2.1149,2.11476,2.11484,10758344.0
2006-10-06 08:00:00,2.11482,2.11493,2.1148,2.11493,19350338.0
2006-10-06 08:01:00,2.11472,2.11472,2.11432,2.11432,5806642.0
2006-10-06 08:02:00,2.11436,2.11446,2.11428,2.11429,10247693.0
2006-10-06 08:03:00,2.11427,2.11427,2.11393,2.11393,828886.0
2006-10-06 08:04:00,2.11387,2.11387,2.11367,2.11367,805798.0
2006-10-06 08:05:00,2.11349,2.11351,2.11337,2.11337,807122.0
2006-10-06 08:06:00,2.11335,2.11349,2.11334,2.11349,5391101.0
2006-10-06 08:07:00,2.11347,2.11362,2.11343,2.11349,1043196.0
2006-10-06 08:08:00,2.11359,2.1137,2.11225,2.1137,4210733.0
2006-10-06 08:09:00,2.11358,2.11375,2.11355,2.11375,7104502.0
2006-10-06 08:10:00,2.11372,2.11374,2.11361,2.11362,1055861.0
2006-10-06 08:11:00,2.1136,2.11376,2.11357,2.11367,5466175.0
2006-10-06 08:12:00,2.1136,2.1136,2.11324,2.11336,19195674.0
2006-10-06 08:13:00,2.11341,2.11361,2.11341,2.11355,4130856.0
2006-10-06 08:14:00,2.11365,2.11386,2.1135,2.11386,1694863.0
2006-10-06 08:15:00,2.11387,2.11425,2.11387,2.11425,9816872.0
2006-10-06 08:16:00,2.11437,2.11455,2.11416,2.11416,4333574.0
2006-10-06 08:17:00,2.11392,2.11398,2.11375,2.11389,10129576.0
2006-10-06 08:18:00,2.11383,2.11395,2.11366,2.11395,924734.0
2006-10-06 08:19:00,2.11398,2.11398,2.11378,2.11378,1030506.0
2006-10-06 08:20:00,2.11387,2.11391,2.11343,2.11391,11194431.0
2006-10-06 08:21:00,2.11402,2.11415,2.11387,2.11387,5100585.0
2006-10-06 08:22:00,2.11384,2.11395,2.11375,2.11395,5745411.0
2006-10-06 08:23:00,2.11395,2.114,2.11386,2.114,1049243.0
2006-10-06 08:24:00,2.11381,2.11397,2.11381,2.11389,8722599.0
2006-10-06 08:25:00,2.11398,2.11435,2.11398,2.11421,11898131.0
2006-10-06 08:26:00,2.11411,2.11435,2.11405,2.11435,4309478.0
2006-10-06 08:27:00,2.11438,2.11451,2.11429,2.11451,17301128.0
2006-10-06 08:28:00,2.11435,2.11447,2.11435,2.11437,11097357.0
2006-10-06 08:29:00,2.11434,2.11434,2.11404,2.11425,8700942.0
2006-10-06 08:30:00,2.11433,2.11447,2.11433,2.11446,1393235.0
2006-10-06 08:31:00,2.1145,2.1145,2.11431,2.11438,3583610.0
2006-10-06 08:32:00,2.11433,2.11433,2.11407,2.11407,2117216.0
2006-10-06 08:33:00,2.11396,2.11396,2.1136,2.11368,2769201.0
2006-10-06 08:34:00,2.11344,2.11376,2.11337,2.11337,1281723.0
2006-10-06 08:35:00,2.11313,2.11313,2.1128,2.11288,7918623.0
2006-10-06 08:36:00,2.11296,2.11315,2.11287,2.11315,1610533.0
2006-10-06 08:37:00,2.11323,2.11323,2.11246,2.11246,3937790.0
2006-10-06 08:38:00,2.11227,2.11243,2.11208,2.11243,3957835.0
2006-10-06 08:39:00,2.11252,2.11256,2.11224,2.11224,4514311.0
2006-10-06 08:40:00,2.1123,2.11231,2.11193,2.11193,2776538.0
2006-10-06 08:41:00,2.112,2.112,2.11183,2.11183,580252.0
2006-10-06 08:42:00,2.11199,2.11242,2.11199,2.11242,1979887.0
2006-10-06 08:43:00,2.11232,2.1124,2.11229,2.1124,2573624.0
2006-10-06 08:44:00,2.1124,2.11248,2.11209,2.11209,8396933.0
2006-10-06 08:45:00,2.11221,2.11236,2.11214,2.11214,6280998.0
2006-10-06 08:46:00,2.11213,2.11226,2.11213,2.11224,23740406.0
2006-10-06 08:47:00,2.11235,2.11242,2.11226,2.11226,1487911.0
2006-10-06 08:48:00,2.11233,2.11243,2.11233,2.11239,508343.0
2006-10-06 08:49:00,2.11246,2.11246,2.11226,2.11228,3105930.0
2006-10-06 08:50:00,2.11226,2.11227,2.1121,2.1121,6767189.0
2006-10-06 08:51:00,2.11213,2.11232,2.11213,2.11232,1573758.0
2006-10-06 08:52:00,2.11246,2.11246,2.11216,2.11216,2585726.0
2006-10-06 08:53:00,2.11209,2.11209,2.11138,2.11138,2440438.0
2006-10-06 08:54:00,2.11128,2.1113,2.11105,2.11106,1586291.0
2006-10-06 08:55:00,2.11091,2.11092,2.11075,2.11075,6921996.0
2006-10-06 08:56:00,2.11078,2.11102,2.11074,2.11074,30504257.0
2006-10-06 08:57:00,2.11051,2.11051,2.11012,2.11012,13191775.0
2006-10-06 08:58:00,2.11004,2.1104,2.11004,2.1104,3107566.0
2006-10-06 08:59:00,2.11029,2.11037,2.11003,2.11003,10727419.0
2006-10-06 09:00:00,2.10987,2.10987,2.10921,2.10933,460575.0
2006-10-06 09:01:00,2.10932,2.10932,2.10911,2.10911,640812.0
2006-10-06 09:02:00,2.10909,2.10909,2.10824,2.10827,316361.0
2006-10-06 09:03:00,2.10825,2.10825,2.10779,2.1078,2233989.0
2006-10-06 09:04:00,2.10772,2.10773,2.10727,2.10773,18635318.0
2006-10-06 09:05:00,2.10761,2.10761,2.10708,2.10708,6299504.0
2006-10-06 09:06:00,2.10702,2.10702,2.10654,2.10654,3410753.0
2006-10-06 09:07:00,2.10648,2.10653,2.10638,2.10653,16739634.0
2006-10-06 09:08:00,2.10652,2.10705,2.10652,2.10697,13541983.0
2006-10-06 09:09:00,2.10681,2.10687,2.10676,2.10681,1834041.0
2006-10-06 09:10:00,2.10676,2.10725,2.10674,2.10725,1998038.0
2006-10-06 09:11:00,2.10726,2.10743,2.1072,2.10743,4805367.0
2006-10-06 09:12:00,2.10738,2.10744,2.10716,2.10744,10706526.0
2006-10-06 09:13:00,2.10737,2.10766,2.10737,2.1075,4138648.0
2006-10-06 09:14:00,2.10756,2.10774,2.10747,2.10774,7901871.0
2006-10-06 09:15:00,2.10781,2.10791,2.10773,2.10779,3848024.0
2006-10-06 09:16:00,2.10775,2.10775,2.10763,2.10774,4118807.0
2006-10-06 09:17:00,2.1078,2.10797,2.1078,2.10792,11674507.0
2006-10-06 09:18:00,2.10797,2.10817,2.10797,2.10817,7726802.0
2006-10-06 09:19:00,2.10806,2.10817,2.10797,2.10797,5447998.0
2006-10-06 09:20:00,2.10795,2.1081,2.10789,2.1081,2164431.0
2006-10-06 09:21:00,2.10805,2.10812,2.10805,2.10812,496239.0
2006-10-06 09:22:00,2.1083,2.10847,2.10821,2.10832,14145300.0
2006-10-06 09:23:00,2.10852,2.1087,2.1085,2.10852,7590445.0
2006-10-06 09:24:00,2.10844,2.10844,2.1083,2.1083,3547957.0
2006-10-06 09:25:00,2.10821,2.10825,2.10804,2.10809,1382191.0
2006-10-06 09:26:00,2.10801,2.10827,2.10801,2.10827,3028618.0
2006-10-06 09:27:00,2.10834,2.10875,2.10834,2.10875,3067764.0
2006-10-06 09:28:00,2.10872,2.10905,2.10872,2.10905,1373314.0
2006-10-06 09:29:00,2.10911,2.10911,2.10893,2.10893,1829375.0
2006-10-06 09:30:00,2.10893,2.10898,2.10879,2.10879,2009266.0
2006-10-06 09:31:00,2.10867,2.10867,2.10857,2.10857,166373.0
2006-10-06 09:32:00,2.10846,2.10846,2.10808,2.10808,7459539.0
2006-10-06 09:33:00,2.10806,2.10806,2.1075,2.10755,4257298.0
2006-10-06 09:34:00,2.10771,2.10781,2.10771,2.1078,313379.0
2006-10-06 09:35:00,2.10761,2.10761,2.10742,2.10742,644341.0
2006-10-06 09:36:00,2.10733,2.10733,2.10694,2.10717,3168290.0
2006-10-06 09:37:00,2.10713,2.10713,2.10664,2.10664,5594574.0
2006-10-06 09:38:00,2.1063,2.1063,2.10606,2.10606,977131.0
2006-10-06 09:39:00,2.106,2.10602,2.10572,2.10602,3699266.0
2006-10-06 09:40:00,2.10603,2.10655,2.10603,2.10655,11261997.0
2006-10-06 09:41:00,2.10654,2.10654,2.10603,2.10603,6496480.0
2006-10-06 09:42:00,2.10607,2.10607,2.10565,2.10583,4578873.0
2006-10-06 09:43:00,2.10599,2.10599,2.10573,2.10573,2584592.0
2006-10-06 09:44:00,2.10577,2.10582,2.10494,2.10494,8479682.0
2006-10-06 09:45:00,2.10479,2.10479,2.1042,2.1042,2888766.0
2006-10-06 09:46:00,2.104,2.10431,2.104,2.10431,2485778.0
2006-10-06 09:47:00,2.10422,2.10482,2.10422,2.10482,1959729.0
2006-10-06 09:48:00,2.10494,2.10501,2.10489,2.10501,8518594.0
2006-10-06 09:49:00,2.10505,2.10518,2.10503,2.10509,5044680.0
2006-10-06 09:50:00,2.10492,2.10524,2.10492,2.10517,5735112.0
2006-10-06 09:51:00,2.10527,2.10527,2.10509,2.10522,17267485.0
2006-10-06 09:52:00,2.10511,2.10511,2.10484,2.10484,4845359.0
2006-10-06 09:53:00,2.10492,2.10493,2.10479,2.10485,3965880.0
2006-10-06 09:55:00,2.10484,2.10496,2.10484,2.10496,12669538.0
2006-10-06 09:56:00,2.10489,2.10501,2.10473,2.10501,6554255.0
2006-10-06 09:57:00,2.10489,2.10526,2.10489,2.10526,5927770.0
2006-10-06 09:58:00,2.1053,2.10579,2.10526,2.10579,15117988.0
2006-10-06 09:59:00,2.10584,2.10584,2.10559,2.10568,4936337.0
2006-10-06 10:00:00,2.10572,2.10572,2.10557,2.10557,5539125.0
2006-10-06 10:01:00,2.10521,2.10521,2.10468,2.1048,10989921.0
2006-10-06 10:02:00,2.10486,2.10486,2.10462,2.10467,9667837.0
2006-10-06 10:03:00,2.10462,2.10466,2.10448,2.10448,9784044.0
2006-10-06 10:04:00,2.10435,2.10435,2.10365,2.10374,656152.0
2006-10-06 10:05:00,2.10365,2.10375,2.10364,2.10375,1549128.0
2006-10-06 10:06:00,2.10362,2.10368,2.10362,2.10364,1604682.0
2006-10-06 10:07:00,2.10363,2.10363,2.10329,2.10329,4692217.0
2006-10-06 10:08:00,2.10325,2.10325,2.10296,2.10301,6928292.0
2006-10-06 10:09:00,2.10294,2.10294,2.10246,2.10284,4618138.0
2006-10-06 10:10:00,2.10297,2.10311,2.10297,2.10311,10143737.0
2006-10-06 10:11:00,2.10307,2.10309,2.10292,2.10294,3273652.0
2006-10-06 10:12:00,2.10302,2.10325,2.10302,2.10305,4614674.0
2006-10-06 10:13:00,2.10295,2.10295,2.1024,2.1024,10232837.0
2006-10-06 10:14:00,2.10276,2.1032,2.10265,2.1032,3794852.0
2006-10-06 10:15:00,2.10345,2.10375,2.10345,2.10347,1275473.0
2006-10-06 10:16:00,2.10343,2.10343,2.10322,2.10322,4230803.0
2006-10-06 10:17:00,2.10349,2.1037,2.10348,2.1037,20024878.0
2006-10-06 10:18:00,2.10382,2.10386,2.10365,2.10378,6412356.0
2006-10-06 10:19:00,2.10389,2.10413,2.10389,2.10413,21937061.0
2006-10-06 10:20:00,2.10428,2.10451,2.10407,2.10407,2577443.0
2006-10-06 10:21:00,2.10403,2.10403,2.10382,2.10382,2546769.0
2006-10-06 10:22:00,2.10383,2.10389,2.10369,2.10379,14230054.0
2006-10-06 10:23:00,2.10358,2.10358,2.10342,2.10344,1531336.0
2006-10-06 10:24:00,2.10341,2.10373,2.10341,2.10373,5979306.0
2006-10-06 10:25:00,2.10378,2.10404,2.10378,2.10404,13207267.0
2006-10-06 10:26:00,2.10411,2.10438,2.10411,2.10421,1016869.0
2006-10-06 10:27:00,2.10422,2.10422,2.10406,2.10413,4549283.0
2006-10-06 10:28:00,2.10411,2.10411,2.10375,2.10391,6009078.0
2006-10-06 10:29:00,2.10397,2.10509,2.10397,2.10509,5453242.0
2006-10-06 10:30:00,2.1053,2.10563,2.10495,2.10495,2947827.0
2006-10-06 10:31:00,2.10481,2.10481,2.10452,2.10474,4268080.0
2006-10-06 10:32:00,2.10467,2.10484,2.10421,2.10421,4034973.0
2006-10-06 10:33:00,2.10417,2.10419,2.10406,2.10416,2108295.0
2006-10-06 10:34:00,2.10409,2.10409,2.10377,2.10377,4647756.0
2006-10-06 10:35:00,2.10369,2.10396,2.10369,2.10396,3580304.0
2006-10-06 10:36:00,2.10397,2.10449,2.10397,2.10449,9268498.0
2006-10-06 10:37:00,2.10448,2.10448,2.10425,2.10425,5334981.0
2006-10-06 10:38:00,2.10407,2.10446,2.10407,2.10444,13697317.0
2006-10-06 10:39:00,2.10454,2.10492,2.10454,2.10491,4936980.0
2006-10-06 10:40:00,2.10486,2.10498,2.10481,2.10498,11320083.0
2006-10-06 10:41:00,2.10514,2.10539,2.10511,2.10539,3460854.0
2006-10-06 10:42:00,2.10556,2.10622,2.10556,2.10622,8663521.0
2006-10-06 10:43:00,2.1063,2.10661,2.1063,2.10661,6520996.0
2006-10-06 10:44:00,2.10669,2.107,2.10666,2.1069,12845537.0
2006-10-06 10:45:00,2.10679,2.10694,2.1066,2.1066,2127469.0
2006-10-06 10:46:00,2.10657,2.10674,2.10655,2.10674,11332286.0
2006-10-06 10:47:00,2.10664,2.10669,2.1065,2.10652,12517293.0
2006-10-06 10:48:00,2.10649,2.10652,2.10636,2.10652,9459837.0
2006-10-06 10:49:00,2.10654,2.10654,2.1061,2.1061,976380.0
2006-10-06 10:50:00,2.10591,2.10592,2.10575,2.10592,10290539.0
2006-10-06 10:51:00,2.10589,2.1061,2.10589,2.10591,1983950.0
2006-10-06 10:52:00,2.10608,2.10636,2.10608,2.10634,3896444.0
2006-10-06 10:53:00,2.10632,2.10656,2.10632,2.10656,847576.0
2006-10-06 10:54:00,2.10654,2.1067,2.10653,2.10666,4845273.0
2006-10-06 10:55:00,2.10676,2.10678,2.10662,2.10671,3342599.0
2006-10-06 10:56:00,2.10673,2.10678,2.10661,2.10661,3593895.0
2006-10-06 10:57:00,2.10661,2.10679,2.10661,2.10679,7828808.0
2006-10-06 10:58:00,2.1069,2.10708,2.1069,2.107,8543487.0
2006-10-06 10:59:00,2.10706,2.10781,2.10706,2.10781,11125232.0
2006-10-06 11:00:00,2.10787,2.10787,2.10761,2.10787,8403683.0
2006-10-06 11:01:00,2.10793,2.10804,2.10793,2.10802,2194312.0
2006-10-06 11:02:00,2.10816,2.10846,2.10816,2.10834,4686019.0
2006-10-06 11:03:00,2.10821,2.10821,2.10791,2.10791,3983352.0
2006-10-06 11:04:00,2.10781,2.10781,2.10752,2.10763,8630682.0
2006-10-06 11:05:00,2.10776,2.10779,2.10761,2.10772,6799957.0
2006-10-06 11:06:00,2.10773,2.10797,2.10773,2.10797,4132473.0
2006-10-06 11:07:00,2.10801,2.10879,2.10801,2.10879,6956998.0
2006-10-06 11:08:00,2.10877,2.10877,2.10859,2.10866,3536478.0
2006-10-06 11:09:00,2.10843,2.10846,2.10801,2.10801,6559023.0
2006-10-06 11:10:00,2.10833,2.10852,2.10824,2.10852,3921809.0
2006-10-06 11:11:00,2.10866,2.109,2.10866,2.10894,10333808.0
2006-10-06 11:12:00,2.109,2.10912,2.1089,2.1091,3327340.0
2006-10-06 11:13:00,2.10902,2.10902,2.10876,2.10887,9590684.0
2006-10-06 11:14:00,2.10882,2.10882,2.1086,2.10862,5579197.0
2006-10-06 11:15:00,2.10871,2.1088,2.10861,2.1088,10336564.0
2006-10-06 11:16:00,2.10889,2.10889,2.10868,2.10868,10207016.0
2006-10-06 11:17:00,2.10869,2.10869,2.10847,2.10852,4098247.0
2006-10-06 11:18:00,2.1084,2.1084,2.10826,2.10833,2787154.0
2006-10-06 11:19:00,2.10842,2.10842,2.10817,2.10817,9830340.0
2006-10-06 11:20:00,2.10827,2.10827,2.10794,2.10794,3866470.0
2006-10-06 11:21:00,2.10795,2.10795,2.10733,2.10749,4345495.0
2006-10-06 11:22:00,2.10731,2.10753,2.10731,2.10753,15392542.0
2006-10-06 11:23:00,2.10746,2.10753,2.10742,2.10753,13431087.0
2006-10-06 11:24:00,2.10757,2.10757,2.10736,2.10737,1591597.0
2006-10-06 11:25:00,2.10738,2.10739,2.10726,2.10726,9888600.0
2006-10-06 11:26:00,2.10713,2.1073,2.1071,2.1071,4590445.0
2006-10-06 11:27:00,2.10703,2.10744,2.10698,2.10744,2707462.0
2006-10-06 11:28:00,2.10741,2.10779,2.10741,2.10779,1643814.0
2006-10-06 11:29:00,2.10781,2.10813,2.10776,2.10813,1857888.0
2006-10-06 11:30:00,2.10809,2.10809,2.10782,2.10785,7206848.0
2006-10-06 11:31:00,2.10783,2.10783,2.10614,2.10738,4552289.0
2006-10-06 11:32:00,2.1075,2.1075,2.10734,2.10734,267216.0
2006-10-06 11:33:00,2.10734,2.10734,2.10692,2.10696,14248968.0
2006-10-06 11:34:00,2.10706,2.10706,2.10679,2.10682,3712469.0
2006-10-06 11:35:00,2.10684,2.10684,2.10664,2.10672,1727240.0
2006-10-06 11:36:00,2.10659,2.10659,2.10644,2.10648,18339854.0
2006-10-06 11:37:00,2.10643,2.10664,2.10643,2.10664,17872836.0
2006-10-06 11:38:00,2.10659,2.10659,2.10576,2.10576,6465613.0
2006-10-06 11:39:00,2.10562,2.10569,2.10553,2.10556,1479001.0
2006-10-06 11:40:00,2.10546,2.10546,2.10505,2.10517,6646447.0
2006-10-06 11:41:00,2.10513,2.10513,2.10486,2.10486,4142465.0
2006-10-06 11:42:00,2.10477,2.10477,2.10441,2.10442,7092721.0
2006-10-06 11:43:00,2.10438,2.10438,2.10433,2.10433,1905752.0
2006-10-06 11:44:00,2.10425,2.10425,2.10386,2.10386,6036490.0
2006-10-06 11:45:00,2.10379,2.10379,2.10352,2.10352,11126370.0
2006-10-06 11:46:00,2.10348,2.10348,2.10326,2.10326,6480323.0
2006-10-06 11:47:00,2.10309,2.10313,2.10285,2.10303,2203935.0
2006-10-06 11:48:00,2.10331,2.10381,2.10331,2.10381,5231469.0
2006-10-06 11:49:00,2.10384,2.10393,2.1034,2.10393,12602211.0
2006-10-06 11:50:00,2.10398,2.1041,2.10395,2.10395,23141148.0
2006-10-06 11:51:00,2.10398,2.10422,2.10392,2.10398,3007341.0
2006-10-06 11:52:00,2.10402,2.10402,2.10389,2.10398,1379327.0
2006-10-06 11:53:00,2.10376,2.10385,2.10357,2.10385,1569398.0
2006-10-06 11:54:00,2.10385,2.10386,2.10366,2.10366,15326155.0
2006-10-06 11:55:00,2.1037,2.10402,2.10355,2.10402,816742.0
2006-10-06 11:56:00,2.10411,2.10426,2.10411,2.10413,5426727.0
2006-10-06 11:57:00,2.10413,2.10438,2.10413,2.10438,8615031.0
2006-10-06 11:58:00,2.10435,2.10435,2.10352,2.10352,7773686.0
2006-10-06 11:59:00,2.10339,2.10339,2.10283,2.10283,9860983.0
2006-10-06 12:00:00,2.10276,2.10278,2.10246,2.10253,4450962.0
2006-10-06 12:01:00,2.10246,2.10246,2.10224,2.10224,5485276.0
2006-10-06 12:02:00,2.10223,2.10242,2.10201,2.10242,4074669.0
2006-10-06 12:03:00,2.10257,2.10275,2.10252,2.1027,2172553.0
2006-10-06 12:04:00,2.10278,2.10309,2.10268,2.10309,2044990.0
2006-10-06 12:05:00,2.10326,2.1033,2.10309,2.10318,3853378.0
2006-10-06 12:06:00,2.10318,2.10318,2.10285,2.10297,10914371.0
2006-10-06 12:07:00,2.10295,2.10322,2.10295,2.10306,4318871.0
2006-10-06 12:08:00,2.10305,2.10328,2.10291,2.10328,3055393.0
2006-10-06 12:09:00,2.10332,2.10335,2.10326,2.1033,686397.0
2006-10-06 12:10:00,2.10326,2.10337,2.10309,2.10337,2080294.0
2006-10-06 12:11:00,2.10342,2.10364,2.10342,2.10364,772996.0
2006-10-06 12:12:00,2.10356,2.10363,2.10352,2.10363,10295465.0
2006-10-06 12:13:00,2.10361,2.10365,2.10345,2.10365,13619950.0
2006-10-06 12:14:00,2.10362,2.10372,2.10358,2.10372,825868.0
2006-10-06 12:15:00,2.10393,2.10425,2.10393,2.10425,1614095.0
2006-10-06 12:16:00,2.10413,2.10413,2.10351,2.10374,7776720.0
2006-10-06 12:17:00,2.10353,2.10353,2.10324,2.10338,992138.0
2006-10-06 12:18:00,2.10365,2.10395,2.10365,2.10382,1521549.0
2006-10-06 12:19:00,2.1039,2.10391,2.10353,2.10353,4297801.0
2006-10-06 12:20:00,2.10353,2.10354,2.1031,2.1034,10197266.0
2006-10-06 12:21:00,2.10193,2.10333,2.10193,2.10294,3138457.0
2006-10-06 12:22:00,2.10267,2.10267,2.10217,2.10217,2941102.0
2006-10-06 12:23:00,2.10196,2.10208,2.1019,2.10198,2407645.0
2006-10-06 12:24:00,2.1019,2.10193,2.10172,2.10172,5485952.0
2006-10-06 12:25:00,2.10163,2.1018,2.10163,2.10174,6792721.0
2006-10-06 12:26:00,2.10158,2.10171,2.10158,2.1017,7591289.0
2006-10-06 12:27:00,2.10179,2.10245,2.10176,2.10245,8168024.0
2006-10-06 12:28:00,2.10264,2.10292,2.10264,2.10292,6880907.0
2006-10-06 12:29:00,2.1029,2.1029,2.10272,2.10275,10598491.0
2006-10-06 12:30:00,2.10282,2.10315,2.10282,2.103,5688840.0
2006-10-06 12:31:00,2.10304,2.10323,2.10304,2.10307,9833117.0
2006-10-06 12:32:00,2.1029,2.10309,2.10276,2.10309,11358186.0
2006-10-06 12:33:00,2.10332,2.10391,2.10332,2.10391,5675440.0
2006-10-06 12:34:00,2.104,2.10428,2.10378,2.10419,7572951.0
2006-10-06 12:35:00,2.10397,2.10418,2.10388,2.10388,1424458.0
2006-10-06 12:36:00,2.10378,2.10401,2.10378,2.10401,1174299.0
2006-10-06 12:37:00,2.10408,2.10426,2.10403,2.10426,6645145.0
2006-10-06 12:38:00,2.10434,2.10458,2.10434,2.10453,3192508.0
2006-10-06 12:39:00,2.1045,2.10471,2.10445,2.10465,1659088.0
2006-10-06 12:40:00,2.10455,2.10455,2.10435,2.10435,3083499.0
2006-10-06 12:41:00,2.10423,2.10466,2.10421,2.10466,4593100.0
2006-10-06 12:42:00,2.10497,2.10507,2.10476,2.10496,598572.0
2006-10-06 12:43:00,2.1048,2.1048,2.10448,2.10472,878821.0
2006-10-06 12:44:00,2.10488,2.10519,2.10488,2.10504,10293800.0
2006-10-06 12:45:00,2.10517,2.10517,2.10488,2.10488,2985126.0
2006-10-06 12:46:00,2.10476,2.1048,2.10452,2.10464,1256411.0
2006-10-06 12:47:00,2.10452,2.10453,2.10438,2.10445,9604675.0
2006-10-06 12:48:00,2.10441,2.10441,2.1043,2.10438,7012738.0
2006-10-06 12:49:00,2.10451,2.10483,2.10451,2.10483,4066203.0
2006-10-06 12:50:00,2.10494,2.10538,2.10494,2.10538,11513080.0
2006-10-06 12:51:00,2.10512,2.10515,2.10476,2.10481,2103799.0
2006-10-06 12:52:00,2.1048,2.10505,2.10458,2.10505,2316791.0
2006-10-06 12:53:00,2.10503,2.10523,2.10503,2.10523,3899592.0
2006-10-06 12:54:00,2.10543,2.10554,2.10542,2.10542,6257370.0
2006-10-06 12:55:00,2.1054,2.10546,2.10517,2.10525,852716.0
2006-10-06 12:56:00,2.10531,2.1055,2.10529,2.1055,2340915.0
2006-10-06 12:57:00,2.10554,2.10589,2.10544,2.10589,9163497.0
2006-10-06 12:58:00,2.10585,2.10597,2.10546,2.10546,4479067.0
2006-10-06 12:59:00,2.10529,2.10531,2.10388,2.10388,5139965.0
2006-10-06 13:00:00,2.10377,2.1043,2.10365,2.1043,5040726.0
2006-10-06 13:01:00,2.10424,2.10455,2.10424,2.10455,361777.0
2006-10-06 13:02:00,2.10457,2.10496,2.10457,2.10496,46431107.0
2006-10-06 13:03:00,2.10489,2.10534,2.10489,2.1053,2692940.0
2006-10-06 13:04:00,2.10522,2.10522,2.10428,2.10428,13797892.0
2006-10-06 13:05:00,2.104,2.10407,2.10388,2.10399,17087532.0
2006-10-06 13:06:00,2.10408,2.1044,2.10408,2.1044,9354125.0
2006-10-06 13:07:00,2.10448,2.10466,2.10448,2.10452,18023980.0
2006-10-06 13:08:00,2.10454,2.10461,2.10426,2.10426,2755626.0
2006-10-06 13:09:00,2.10415,2.10415,2.10388,2.10404,1613307.0
2006-10-06 13:10:00,2.10412,2.10429,2.10411,2.10411,9040291.0
2006-10-06 13:11:00,2.10403,2.10413,2.10403,2.10403,13815698.0
2006-10-06 13:12:00,2.10414,2.10414,2.104,2.10406,2531989.0
2006-10-06 13:13:00,2.10419,2.10435,2.10415,2.1043,2819826.0
2006-10-06 13:14:00,2.10429,2.1043,2.10419,2.10419,1313534.0
2006-10-06 13:15:00,2.10407,2.10407,2.10348,2.10348,3818905.0
2006-10-06 13:16:00,2.10328,2.10328,2.10251,2.10251,1810032.0
2006-10-06 13:17:00,2.10258,2.10282,2.10256,2.10282,12827731.0
2006-10-06 13:18:00,2.10274,2.10326,2.10274,2.10326,5186726.0
2006-10-06 13:19:00,2.1033,2.1033,2.10302,2.10314,15743260.0
2006-10-06 13:20:00,2.10333,2.1036,2.10333,2.1036,1575379.0
2006-10-06 13:21:00,2.1036,2.10364,2.10306,2.10306,2132875.0
2006-10-06 13:22:00,2.10293,2.10293,2.10272,2.10285,18817394.0
2006-10-06 13:23:00,2.10291,2.10317,2.10291,2.10309,3221108.0
2006-10-06 13:24:00,2.10322,2.10326,2.10304,2.10326,10860300.0
2006-10-06 13:25:00,2.10336,2.1034,2.10318,2.1034,7036800.0
2006-10-06 13:26:00,2.10339,2.10369,2.1033,2.10361,4830613.0
2006-10-06 13:27:00,2.10356,2.10369,2.10353,2.10361,3871308.0
2006-10-06 13:28:00,2.10367,2.10374,2.10363,2.10372,3552743.0
2006-10-06 13:29:00,2.10356,2.10366,2.10339,2.10359,3428169.0
2006-10-06 13:30:00,2.10364,2.10364,2.10189,2.10317,8904315.0
2006-10-06 13:31:00,2.10309,2.10309,2.10271,2.10297,2455570.0
2006-10-06 13:32:00,2.10311,2.1036,2.10311,2.10341,10465421.0
2006-10-06 13:33:00,2.10336,2.10343,2.10324,2.10338,16843120.0
2006-10-06 13:34:00,2.10332,2.10332,2.10292,2.10323,5900957.0
2006-10-06 13:35:00,2.10317,2.10317,2.10167,2.10299,1887946.0
2006-10-06 13:36:00,2.10287,2.10308,2.10287,2.10308,1376287.0
2006-10-06 13:37:00,2.10308,2.10308,2.10286,2.10293,4166456.0
2006-10-06 13:38:00,2.10296,2.10298,2.10288,2.10288,5043382.0
2006-10-06 13:39:00,2.10283,2.10283,2.10242,2.10242,2320621.0
2006-10-06 13:40:00,2.10247,2.10248,2.10236,2.10237,7920724.0
2006-10-06 13:41:00,2.10242,2.10242,2.10206,2.10206,1861844.0
2006-10-06 13:42:00,2.10202,2.10224,2.10188,2.10224,7272213.0
2006-10-06 13:43:00,2.10228,2.10285,2.10228,2.10285,2728353.0
2006-10-06 13:44:00,2.10291,2.10315,2.10291,2.10315,6863890.0
2006-10-06 13:45:00,2.10333,2.1034,2.10333,2.10337,14213962.0
2006-10-06 13:46:00,2.10332,2.10333,2.10325,2.10333,2210936.0
2006-10-06 13:47:00,2.10347,2.10443,2.10347,2.10443,9356793.0
2006-10-06 13:48:00,2.10468,2.10511,2.10468,2.10511,7561157.0
2006-10-06 13:49:00,2.10516,2.10606,2.10516,2.10606,11428120.0
2006-10-06 13:50:00,2.10632,2.10679,2.10632,2.10679,19135201.0
2006-10-06 13:51:00,2.10682,2.107,2.10682,2.107,6738772.0
2006-10-06 13:52:00,2.10716,2.10776,2.10716,2.10776,5992692.0
2006-10-06 13:53:00,2.1078,2.10808,2.1078,2.10808,4783030.0
2006-10-06 13:54:00,2.1081,2.10833,2.1081,2.10833,1876898.0
2006-10-06 13:55:00,2.10839,2.10875,2.10835,2.10875,1796925.0
2006-10-06 13:56:00,2.10877,2.10913,2.10872,2.10913,9976311.0
2006-10-06 13:57:00,2.10914,2.10942,2.10911,2.10942,12092106.0
2006-10-06 13:58:00,2.10943,2.10969,2.10943,2.10946,6245937.0
2006-10-06 13:59:00,2.1098,2.10993,2.1097,2.10979,959164.0
2006-10-06 14:00:00,2.10996,2.11025,2.10996,2.11025,6100544.0
2006-10-06 14:01:00,2.1103,2.11051,2.1103,2.11051,2344338.0
2006-10-06 14:02:00,2.11056,2.11096,2.11047,2.11096,16248519.0
2006-10-06 14:03:00,2.11099,2.11127,2.11094,2.11122,6422031.0
2006-10-06 14:04:00,2.11133,2.11174,2.11128,2.11161,3732352.0
2006-10-06 14:05:00,2.11177,2.11211,2.11177,2.11211,5303138.0
2006-10-06 14:06:00,2.11214,2.11242,2.11214,2.11242,5991238.0
2006-10-06 14:07:00,2.11246,2.11262,2.11246,2.11262,7615155.0
2006-10-06 14:08:00,2.11257,2.1129,2.11257,2.1129,5878355.0
2006-10-06 14:09:00,2.11292,2.11316,2.11292,2.11312,3787484.0
2006-10-06 14:10:00,2.11316,2.11357,2.11316,2.11357,2553323.0
2006-10-06 14:11:00,2.11364,2.11382,2.11359,2.11382,5760093.0
2006-10-06 14:12:00,2.11381,2.11381,2.11348,2.11376,8633187.0
2006-10-06 14:13:00,2.11399,2.11459,2.11399,2.11459,3835094.0
2006-10-06 14:14:00,2.11447,2.11447,2.11409,2.11409,1550980.0
2006-10-06 14:15:00,2.11392,2.11392,2.11332,2.11332,8507894.0
2006-10-06 14:16:00,2.11364,2.11407,2.11364,2.11389,3213963.0
2006-10-06 14:17:00,2.11361,2.11387,2.11361,2.1137,2759861.0
2006-10-06 14:18:00,2.11363,2.11393,2.11363,2.11393,6951430.0
2006-10-06 14:19:00,2.11405,2.1144,2.11405,2.1144,6506285.0
2006-10-06 14:20:00,2.11449,2.11462,2.11443,2.11443,9686874.0
2006-10-06 14:21:00,2.11431,2.1144,2.11397,2.1144,21499365.0
2006-10-06 14:22:00,2.11465,2.1151,2.11465,2.1151,320839.0
2006-10-06 14:23:00,2.11511,2.11545,2.11511,2.11535,3794577.0
2006-10-06 14:24:00,2.1152,2.1152,2.11496,2.11496,180925.0
2006-10-06 14:25:00,2.11492,2.11517,2.11487,2.11516,9792913.0
2006-10-06 14:26:00,2.11525,2.11577,2.11525,2.11577,1121760.0
2006-10-06 14:27:00,2.11591,2.11617,2.11588,2.11617,5829950.0
2006-10-06 14:28:00,2.1164,2.1164,2.11405,2.11566,4897796.0
2006-10-06 14:29:00,2.11563,2.11563,2.11514,2.1152,3535621.0
2006-10-06 14:30:00,2.11511,2.11534,2.11511,2.11534,1006913.0
2006-10-06 14:31:00,2.11536,2.11538,2.11519,2.11523,4497854.0
2006-10-06 14:32:00,2.1154,2.11577,2.11531,2.11577,8344668.0
2006-10-06 14:33:00,2.11555,2.11555,2.11497,2.11497,7638592.0
2006-10-06 14:34:00,2.11498,2.11498,2.11442,2.11451,21263748.0
2006-10-06 14:35:00,2.1144,2.11485,2.11413,2.11485,1143529.0
2006-10-06 14:36:00,2.11513,2.1155,2.11508,2.11508,14264463.0
2006-10-06 14:37:00,2.1147,2.1147,2.11444,2.11444,2245517.0
2006-10-06 14:38:00,2.11424,2.11434,2.11421,2.11421,4474622.0
2006-10-06 14:39:00,2.11406,2.11406,2.11351,2.11385,11633470.0
2006-10-06 14:40:00,2.11389,2.11449,2.11389,2.11449,9764324.0
2006-10-06 14:41:00,2.1143,2.1143,2.11324,2.11324,1602546.0
2006-10-06 14:42:00,2.11272,2.11326,2.11268,2.11326,10544266.0
2006-10-06 14:43:00,2.11318,2.11335,2.11293,2.11293,5560136.0
2006-10-06 14:44:00,2.11283,2.11284,2.11256,2.11256,2913440.0
2006-10-06 14:45:00,2.11243,2.11243,2.11195,2.11195,8168997.0
2006-10-06 14:46:00,2.11197,2.11197,2.11177,2.1119,2322576.0
2006-10-06 14:47:00,2.11183,2.11192,2.11172,2.11179,3711647.0
2006-10-06 14:48:00,2.11179,2.11191,2.11173,2.11186,888096.0
2006-10-06 14:49:00,2.11178,2.11178,2.1112,2.1112,6838449.0
2006-10-06 14:50:00,2.11115,2.11118,2.11067,2.11071,2858679.0
2006-10-06 14:51:00,2.11065,2.11065,2.11022,2.11036,8514195.0
2006-10-06 14:52:00,2.11035,2.11035,2.11006,2.11006,1829134.0
2006-10-06 14:53:00,2.11002,2.11002,2.10984,2.10984,2979416.0
2006-10-06 14:54:00,2.10985,2.10985,2.10952,2.10952,6486941.0
2006-10-06 14:55:00,2.10949,2.10949,2.10905,2.10905,8280798.0
2006-10-06 14:56:00,2.10907,2.10909,2.10882,2.10884,40054544.0
2006-10-06 14:57:00,2.10882,2.10882,2.10845,2.10851,16800966.0
2006-10-06 14:58:00,2.10835,2.10841,2.10807,2.10807,7231764.0
2006-10-06 14:59:00,2.10813,2.10813,2.10764,2.10776,3545162.0
2006-10-06 15:00:00,2.10777,2.10802,2.10757,2.10802,16943423.0
2006-10-06 15:01:00,2.10803,2.10855,2.10803,2.10855,8018909.0
2006-10-06 15:02:00,2.10869,2.10912,2.10869,2.10912,4598790.0
2006-10-06 15:03:00,2.109,2.10907,2.10882,2.10882,16868073.0
2006-10-06 15:04:00,2.10891,2.10891,2.10816,2.10832,2943561.0
2006-10-06 15:05:00,2.10855,2.10929,2.10855,2.10929,7628524.0
2006-10-06 15:06:00,2.10938,2.10982,2.10938,2.10982,6636207.0
2006-10-06 15:07:00,2.10994,2.11011,2.10993,2.11009,10761980.0
2006-10-06 15:08:00,2.11013,2.1105,2.11013,2.1105,4909173.0
2006-10-06 15:09:00,2.11046,2.1105,2.11017,2.11017,10053113.0
2006-10-06 15:10:00,2.10994,2.11003,2.10994,2.11001,3956129.0
2006-10-06 15:11:00,2.11002,2.1101,2.10989,2.1101,6150009.0
2006-10-06 15:12:00,2.11032,2.11049,2.11032,2.11039,6564906.0
2006-10-06 15:13:00,2.11022,2.11035,2.11022,2.11024,1696468.0
2006-10-06 15:14:00,2.11023,2.11026,2.10996,2.10996,1229363.0
2006-10-06 15:15:00,2.1102,2.1103,2.1102,2.1103,2983115.0
2006-10-06 15:16:00,2.11034,2.11037,2.11007,2.11007,6021523.0
2006-10-06 15:17:00,2.11002,2.11002,2.10914,2.10914,2316205.0
2006-10-06 15:18:00,2.10918,2.10955,2.10915,2.10955,6048818.0
2006-10-06 15:19:00,2.10951,2.10951,2.10939,2.10943,5157817.0
2006-10-06 15:20:00,2.10927,2.10938,2.1091,2.10938,3084456.0
2006-10-06 15:21:00,2.10947,2.10954,2.10936,2.10945,7505907.0
2006-10-06 15:22:00,2.10927,2.10927,2.10825,2.10825,4544762.0
2006-10-06 15:23:00,2.10802,2.10808,2.10778,2.10805,6899807.0
2006-10-06 15:24:00,2.10811,2.10864,2.10811,2.10864,2800182.0
2006-10-06 15:25:00,2.10879,2.10898,2.10879,2.10898,24300703.0
2006-10-06 15:26:00,2.10904,2.10904,2.10872,2.10878,19011355.0
2006-10-06 15:27:00,2.10882,2.1091,2.10882,2.10897,8601662.0
2006-10-06 15:28:00,2.10885,2.10886,2.10861,2.10878,4306153.0
2006-10-06 15:29:00,2.10865,2.10874,2.10864,2.10874,1325293.0
2006-10-06 15:30:00,2.10869,2.10869,2.10844,2.10863,2000925.0
2006-10-06 15:31:00,2.10855,2.10855,2.10841,2.10841,13771518.0
2006-10-06 15:32:00,2.10852,2.10868,2.10842,2.10868,13372968.0
2006-10-06 15:33:00,2.1087,2.10874,2.1086,2.10874,2813901.0
2006-10-06 15:34:00,2.10873,2.10888,2.10873,2.10883,7209465.0
2006-10-06 15:35:00,2.10887,2.10893,2.10869,2.10893,5448358.0
2006-10-06 15:36:00,2.10887,2.10911,2.10887,2.10911,11379432.0
2006-10-06 15:37:00,2.10914,2.10914,2.10898,2.10898,1655798.0
2006-10-06 15:38:00,2.10885,2.10885,2.10859,2.10863,4831706.0
2006-10-06 15:39:00,2.1085,2.1085,2.10822,2.10822,4356484.0
2006-10-06 15:40:00,2.10844,2.10864,2.10827,2.10827,3756562.0
2006-10-06 15:41:00,2.10815,2.10843,2.10812,2.10843,4337455.0
2006-10-06 15:42:00,2.10852,2.10887,2.10852,2.10878,13201976.0
2006-10-06 15:43:00,2.1087,2.1087,2.10832,2.10838,2725289.0
2006-10-06 15:44:00,2.10831,2.10831,2.10809,2.10814,4180367.0
2006-10-06 15:45:00,2.10818,2.10872,2.10818,2.10872,1409746.0
2006-10-06 15:46:00,2.1089,2.10922,2.1089,2.10922,1532507.0
2006-10-06 15:47:00,2.10938,2.10964,2.10938,2.1095,5167541.0
2006-10-06 15:48:00,2.10971,2.11009,2.10971,2.11009,1460312.0
2006-10-06 15:49:00,2.11032,2.111,2.11021,2.111,8335237.0
2006-10-06 15:50:00,2.11095,2.11095,2.11054,2.11054,4303656.0
2006-10-06 15:51:00,2.11045,2.11045,2.11019,2.11019,6155681.0
2006-10-06 15:52:00,2.11028,2.11044,2.11016,2.11034,1645830.0
2006-10-06 15:53:00,2.1102,2.1102,2.10968,2.10981,3243018.0
2006-10-06 15:54:00,2.10984,2.11016,2.10984,2.10994,20985658.0
2006-10-06 15:55:00,2.11003,2.11031,2.11002,2.11031,6120580.0
2006-10-06 15:56:00,2.11027,2.11028,2.10986,2.11028,3631006.0
2006-10-06 15:57:00,2.11028,2.11107,2.11028,2.11107,11922605.0
2006-10-06 15:58:00,2.11093,2.11093,2.11051,2.11055,4204664.0
2006-10-06 15:59:00,2.11058,2.11058,2.10972,2.10972,1464470.0
2006-10-06 16:00:00,2.10966,2.10999,2.10938,2.10999,11068053.0
2006-10-06 16:01:00,2.1101,2.1104,2.1101,2.1104,7465200.0
2006-10-06 16:02:00,2.11037,2.11063,2.11037,2.11063,8768444.0
2006-10-06 16:03:00,2.11064,2.11105,2.11064,2.11082,11034605.0
2006-10-06 16:04:00,2.11085,2.11112,2.11085,2.11103,2412814.0
2006-10-06 16:05:00,2.11098,2.11098,2.11039,2.1108,12393863.0
2006-10-06 16:06:00,2.11071,2.11077,2.11063,2.11065,5048562.0
2006-10-06 16:07:00,2.11066,2.11069,2.11052,2.11052,14199015.0
2006-10-06 16:08:00,2.11047,2.11047,2.11028,2.11028,9213333.0
2006-10-06 16:09:00,2.1102,2.1102,2.10978,2.10978,14592951.0
2006-10-06 16:10:00,2.10979,2.11005,2.10964,2.10964,5107906.0
2006-10-06 16:11:00,2.10957,2.10957,2.10922,2.10948,6550251.0
2006-10-06 16:12:00,2.10953,2.10955,2.10933,2.10933,9066977.0
2006-10-06 16:13:00,2.1093,2.10946,2.10929,2.10946,3635932.0
2006-10-06 16:14:00,2.10936,2.10954,2.10936,2.10947,11577049.0
2006-10-06 16:15:00,2.10945,2.10957,2.10934,2.10936,14994849.0
2006-10-06 16:16:00,2.10935,2.10935,2.10912,2.10912,12557927.0
2006-10-06 16:17:00,2.10903,2.10903,2.10894,2.10903,9829292.0
2006-10-06 16:18:00,2.10908,2.10971,2.10908,2.10971,7828925.0
2006-10-06 16:19:00,2.10985,2.10993,2.10985,2.10986,1646621.0
2006-10-06 16:20:00,2.10974,2.10974,2.1091,2.1091,6639498.0
2006-10-06 16:21:00,2.10902,2.10902,2.1083,2.10847,8718364.0
2006-10-06 16:22:00,2.10833,2.10833,2.10778,2.10796,4436589.0
2006-10-06 16:23:00,2.10808,2.10819,2.10795,2.10819,1795457.0
2006-10-06 16:24:00,2.10834,2.10839,2.10816,2.10816,2095881.0
2006-10-06 16:25:00,2.10801,2.10802,2.10773,2.10802,2536032.0
2006-10-06 16:26:00,2.10787,2.10787,2.10757,2.10757,5927561.0
2006-10-06 16:27:00,2.10749,2.10759,2.10744,2.10754,2125292.0
2006-10-06 16:28:00,2.10758,2.10758,2.1073,2.10734,5817807.0
2006-10-06 16:29:00,2.10743,2.10743,2.10732,2.10732,15256675.0
2006-10-06 16:30:00,2.10735,2.10735,2.10635,2.10635,1810836.0
2006-10-06 16:31:00,2.1064,2.10691,2.1064,2.10691,4811310.0
2006-10-06 16:32:00,2.10698,2.10734,2.10694,2.10694,1783890.0
2006-10-06 16:33:00,2.10682,2.10682,2.10627,2.10627,735347.0
2006-10-06 16:34:00,2.10628,2.10659,2.10626,2.10659,10176860.0
2006-10-06 16:35:00,2.10677,2.1071,2.10677,2.10688,3291331.0
2006-10-06 16:36:00,2.10673,2.10673,2.10631,2.10631,3112088.0
2006-10-06 16:37:00,2.10624,2.10624,2.10593,2.1062,18721213.0
2006-10-06 16:38:00,2.10628,2.10628,2.10507,2.10507,5644624.0
2006-10-06 16:39:00,2.10486,2.10486,2.10457,2.10481,1496531.0
2006-10-06 16:40:00,2.10503,2.1058,2.10503,2.1058,14743430.0
2006-10-06 16:41:00,2.10592,2.10604,2.10586,2.10588,6251565.0
2006-10-06 16:42:00,2.10594,2.1061,2.10594,2.10606,3603624.0
2006-10-06 16:43:00,2.10609,2.10618,2.1059,2.10618,11703876.0
2006-10-06 16:44:00,2.10621,2.10649,2.10617,2.10649,3991863.0
2006-10-06 16:45:00,2.1066,2.10691,2.1066,2.10677,2615948.0
2006-10-06 16:46:00,2.10702,2.10747,2.10702,2.10726,8876050.0
2006-10-06 16:47:00,2.10718,2.10741,2.10718,2.10739,3897620.0
2006-10-06 16:48:00,2.10738,2.10738,2.10717,2.10728,8376673.0
2006-10-06 16:49:00,2.10733,2.10768,2.10733,2.10768,1730251.0
2006-10-06 16:50:00,2.10809,2.10823,2.10801,2.10801,8590239.0
2006-10-06 16:51:00,2.10799,2.10803,2.1079,2.108,5929159.0
2006-10-06 16:52:00,2.10802,2.10802,2.10767,2.10767,5910607.0
2006-10-06 16:53:00,2.10771,2.10771,2.10732,2.10732,1801270.0
2006-10-06 16:54:00,2.1073,2.1073,2.10684,2.10684,18635121.0
2006-10-06 16:55:00,2.10695,2.10725,2.10695,2.1072,6714545.0
2006-10-06 16:56:00,2.10709,2.1072,2.1068,2.1068,2852410.0
2006-10-06 16:57:00,2.10659,2.10659,2.10636,2.10651,3023598.0
2006-10-06 16:58:00,2.10669,2.10688,2.10661,2.10688,2074807.0
2006-10-06 16:59:00,2.10691,2.10694,2.10663,2.10684,9574966.0
2006-10-06 17:00:00,2.10698,2.10715,2.10683,2.10715,5637802.0
2006-10-06 17:01:00,2.10734,2.1076,2.10729,2.10729,4754479.0
2006-10-06 17:02:00,2.10714,2.10714,2.1066,2.10701,3622290.0
2006-10-06 17:03:00,2.10713,2.10721,2.107,2.10721,3945007.0
2006-10-06 17:04:00,2.10713,2.10726,2.10713,2.10719,8144779.0
2006-10-06 17:05:00,2.10713,2.10715,2.10702,2.10715,7435404.0
2006-10-06 17:06:00,2.10722,2.10722,2.1071,2.1071,18225930.0
2006-10-06 17:07:00,2.10717,2.10719,2.10696,2.10714,7531955.0
2006-10-06 17:08:00,2.10698,2.10705,2.10667,2.10667,1453287.0
2006-10-06 17:09:00,2.1067,2.10682,2.1067,2.10675,8181634.0
2006-10-06 17:10:00,2.10678,2.10701,2.10678,2.10701,5761957.0
2006-10-06 17:11:00,2.10721,2.10734,2.10706,2.10706,3307807.0
2006-10-06 17:12:00,2.10694,2.10708,2.10676,2.10708,1487758.0
2006-10-06 17:13:00,2.1072,2.10745,2.10716,2.10745,7387461.0
2006-10-06 17:14:00,2.10742,2.10755,2.10738,2.10738,1771591.0
2006-10-06 17:15:00,2.10753,2.10753,2.10734,2.10737,4341055.0
2006-10-06 17:16:00,2.1074,2.10748,2.10733,2.10733,4785284.0
2006-10-06 17:17:00,2.10734,2.10736,2.10717,2.10717,1327627.0
2006-10-06 17:18:00,2.10709,2.10709,2.10699,2.10699,3443934.0
2006-10-06 17:19:00,2.10699,2.10699,2.10663,2.10663,9793887.0
2006-10-06 17:20:00,2.10662,2.10675,2.10662,2.10666,19164289.0
2006-10-06 17:21:00,2.10654,2.10654,2.10638,2.10641,3503493.0
2006-10-06 17:22:00,2.1064,2.1067,2.10638,2.10638,5067528.0
2006-10-06 17:23:00,2.10634,2.10652,2.10628,2.10652,5309914.0
2006-10-06 17:24:00,2.10658,2.10691,2.10658,2.10684,12364059.0
2006-10-06 17:25:00,2.10689,2.10712,2.10674,2.10694,8809969.0
2006-10-06 17:26:00,2.10683,2.10683,2.10661,2.10661,6118043.0
2006-10-06 17:27:00,2.10655,2.10692,2.10655,2.10692,9455622.0
2006-10-06 17:28:00,2.10691,2.10702,2.10688,2.10702,32761839.0
2006-10-06 17:29:00,2.10716,2.10762,2.10716,2.10762,858846.0
2006-10-06 17:30:00,2.1078,2.10794,2.1078,2.1078,6067020.0
2006-10-06 17:31:00,2.10787,2.10787,2.1076,2.1076,5630431.0
2006-10-06 17:32:00,2.10765,2.10791,2.10765,2.10791,704964.0
2006-10-06 17:33:00,2.10772,2.10775,2.10741,2.10741,4365007.0
2006-10-06 17:34:00,2.10726,2.10739,2.10719,2.10739,12420639.0
2006-10-06 17:35:00,2.10729,2.10755,2.10719,2.10755,7409144.0
2006-10-06 17:36:00,2.10776,2.10815,2.10776,2.10815,1354788.0
2006-10-06 17:37:00,2.10813,2.10834,2.10808,2.10813,10909969.0
2006-10-06 17:38:00,2.1079,2.10795,2.1074,2.1074,3512004.0
2006-10-06 17:39:00,2.10738,2.10738,2.10717,2.10717,3437069.0
2006-10-06 17:40:00,2.10719,2.1072,2.10711,2.10713,3045823.0
2006-10-06 17:41:00,2.10695,2.10695,2.10622,2.10622,10331973.0
2006-10-06 17:42:00,2.10599,2.10617,2.10592,2.10617,2933019.0
2006-10-06 17:43:00,2.10622,2.10641,2.1062,2.10637,3802002.0
2006-10-06 17:44:00,2.10657,2.10663,2.10611,2.10663,5935069.0
2006-10-06 17:45:00,2.10661,2.10686,2.10656,2.10656,17589627.0
2006-10-06 17:46:00,2.10649,2.10649,2.10626,2.10626,6753596.0
2006-10-06 17:47:00,2.10641,2.10653,2.10633,2.10651,10953243.0
2006-10-06 17:48:00,2.10661,2.10686,2.10651,2.10686,12453152.0
2006-10-06 17:49:00,2.10694,2.10724,2.10694,2.10708,2803123.0
2006-10-06 17:50:00,2.10707,2.10709,2.10666,2.10692,7074944.0
2006-10-06 17:51:00,2.10696,2.1072,2.10694,2.10708,1887764.0
2006-10-06 17:52:00,2.10724,2.10724,2.10711,2.10718,8442081.0
2006-10-06 17:53:00,2.1071,2.10715,2.10692,2.10692,13135294.0
2006-10-06 17:54:00,2.10695,2.10699,2.10692,2.10692,4656362.0
2006-10-06 17:55:00,2.10681,2.10681,2.10654,2.10654,2236162.0
2006-10-06 17:56:00,2.10655,2.10662,2.10641,2.10662,1785945.0
2006-10-06 17:57:00,2.10661,2.10665,2.10636,2.10665,5742166.0
2006-10-06 17:58:00,2.10682,2.1071,2.10682,2.10705,1107953.0
2006-10-06 17:59:00,2.10697,2.10697,2.10647,2.1066,5075214.0
2006-10-06 18:00:00,2.10681,2.10721,2.10681,2.10721,7908870.0
2006-10-06 18:01:00,2.10714,2.10715,2.10686,2.10686,27622930.0
2006-10-06 18:02:00,2.10682,2.10682,2.10653,2.10657,7168300.0
2006-10-06 18:03:00,2.10647,2.10647,2.10588,2.10588,8332125.0
2006-10-06 18:04:00,2.10575,2.10575,2.10539,2.10539,7885528.0
2006-10-06 18:05:00,2.10547,2.1056,2.10544,2.10544,1907661.0
2006-10-06 18:06:00,2.10544,2.1057,2.10544,2.1057,4895525.0
2006-10-06 18:07:00,2.10571,2.1058,2.10571,2.10578,3084775.0
2006-10-06 18:08:00,2.10573,2.10573,2.10543,2.10543,13408781.0
2006-10-06 18:09:00,2.10539,2.10542,2.10523,2.10542,7008119.0
2006-10-06 18:10:00,2.1054,2.1054,2.10497,2.10513,2066140.0
2006-10-06 18:11:00,2.10486,2.10488,2.10452,2.10452,1548337.0
2006-10-06 18:12:00,2.10455,2.10491,2.10455,2.10491,6723436.0
2006-10-06 18:13:00,2.10485,2.10524,2.10485,2.10524,4473154.0
2006-10-06 18:14:00,2.10526,2.10552,2.10526,2.10552,909466.0
2006-10-06 18:15:00,2.1056,2.10561,2.1055,2.1055,972597.0
2006-10-06 18:16:00,2.10553,2.10562,2.10553,2.10553,14056057.0
2006-10-06 18:17:00,2.10541,2.10541,2.1052,2.1052,6543039.0
2006-10-06 18:18:00,2.10516,2.1052,2.10504,2.10504,2315466.0
2006-10-06 18:19:00,2.10492,2.10499,2.10483,2.10499,811991.0
2006-10-06 18:20:00,2.10502,2.1053,2.10502,2.1053,2471020.0
2006-10-06 18:21:00,2.10531,2.10531,2.10516,2.10526,709859.0
2006-10-06 18:22:00,2.1053,2.10535,2.10522,2.10529,1260571.0
2006-10-06 18:23:00,2.10526,2.10537,2.10526,2.10532,6247882.0
2006-10-06 18:24:00,2.10529,2.10529,2.10513,2.10522,13481670.0
2006-10-06 18:25:00,2.10537,2.10564,2.10537,2.10542,1681607.0
2006-10-06 18:26:00,2.10557,2.10572,2.10557,2.10559,1468496.0
2006-10-06 18:27:00,2.10558,2.10562,2.10556,2.10557,16903540.0
2006-10-06 18:28:00,2.10538,2.1055,2.10509,2.10509,1137310.0
2006-10-06 18:29:00,2.10511,2.10511,2.1049,2.10499,12600645.0
2006-10-06 18:30:00,2.105,2.10517,2.105,2.10517,7197105.0
2006-10-06 18:31:00,2.10515,2.10515,2.10494,2.10494,7004157.0
2006-10-06 18:32:00,2.10492,2.10492,2.10441,2.10441,2917525.0
2006-10-06 18:33:00,2.10418,2.10424,2.10395,2.10423,4878559.0
2006-10-06 18:34:00,2.1044,2.10458,2.10436,2.10436,15294463.0
2006-10-06 18:35:00,2.10433,2.10433,2.10389,2.10389,1817923.0
2006-10-06 18:36:00,2.10394,2.10425,2.10382,2.10425,3472172.0
2006-10-06 18:37:00,2.10431,2.1044,2.10423,2.10431,15253157.0
2006-10-06 18:38:00,2.10433,2.1045,2.10433,2.1045,3110311.0
2006-10-06 18:39:00,2.10466,2.10513,2.10466,2.10513,2835180.0
2006-10-06 18:40:00,2.10516,2.10516,2.10483,2.10483,5000824.0
2006-10-06 18:41:00,2.10475,2.10506,2.10457,2.10506,12414453.0
2006-10-06 18:42:00,2.10504,2.10529,2.10495,2.10529,3544229.0
2006-10-06 18:43:00,2.10537,2.10554,2.10535,2.10549,2404218.0
2006-10-06 18:44:00,2.10545,2.1056,2.10532,2.1056,8759416.0
2006-10-06 18:45:00,2.10581,2.10589,2.1056,2.1056,6698472.0
2006-10-06 18:46:00,2.10565,2.10565,2.10535,2.10535,1866592.0
2006-10-06 18:47:00,2.10539,2.10539,2.10498,2.10498,8206710.0
2006-10-06 18:48:00,2.105,2.10507,2.10495,2.10507,13521541.0
2006-10-06 18:49:00,2.10503,2.10505,2.1049,2.10505,867963.0
2006-10-06 18:50:00,2.10512,2.10533,2.10512,2.10533,7159479.0
2006-10-06 18:51:00,2.10544,2.10574,2.10543,2.10573,7260476.0
2006-10-06 18:52:00,2.10561,2.10561,2.10536,2.10536,30074100.0
2006-10-06 18:53:00,2.10542,2.10559,2.10542,2.10559,4867209.0
2006-10-06 18:54:00,2.10557,2.10562,2.10547,2.10547,2278917.0
2006-10-06 18:55:00,2.10525,2.10525,2.1044,2.1044,2085176.0
2006-10-06 18:56:00,2.1044,2.1044,2.10408,2.10409,10926738.0
2006-10-06 18:57:00,2.10412,2.10459,2.10412,2.10459,2228112.0
2006-10-06 18:58:00,2.10465,2.1048,2.10454,2.10454,4441805.0
2006-10-06 18:59:00,2.10461,2.10554,2.10461,2.10554,7835200.0
2006-10-06 19:00:00,2.10564,2.10567,2.10545,2.10545,2688667.0
2006-10-06 19:01:00,2.10531,2.10531,2.10497,2.10502,7015035.0
2006-10-06 19:02:00,2.10494,2.10513,2.10493,2.10493,9236241.0
2006-10-06 19:03:00,2.10477,2.10485,2.10467,2.1047,20654939.0
2006-10-06 19:04:00,2.10468,2.10481,2.10456,2.10481,9808224.0
2006-10-06 19:05:00,2.10489,2.10489,2.10461,2.10463,7102489.0
2006-10-06 19:06:00,2.10488,2.10503,2.10488,2.10489,1784490.0
2006-10-06 19:07:00,2.10474,2.10489,2.1046,2.1046,2150015.0
2006-10-06 19:08:00,2.10491,2.10541,2.10491,2.10541,8301466.0
2006-10-06 19:09:00,2.10561,2.10564,2.10538,2.10538,7693723.0
2006-10-06 19:10:00,2.10525,2.10525,2.10505,2.10512,1192095.0
2006-10-06 19:11:00,2.10511,2.10511,2.10502,2.10505,5006489.0
2006-10-06 19:12:00,2.10486,2.10486,2.10462,2.10462,1083227.0
2006-10-06 19:13:00,2.10459,2.10473,2.10459,2.10461,2201349.0
2006-10-06 19:14:00,2.10458,2.10462,2.10456,2.10459,3847190.0
2006-10-06 19:15:00,2.1046,2.10482,2.1046,2.1046,2776256.0
2006-10-06 19:16:00,2.10451,2.10451,2.10425,2.10439,9856728.0
2006-10-06 19:17:00,2.10432,2.10432,2.10418,2.10425,613449.0
2006-10-06 19:18:00,2.10424,2.10432,2.10412,2.10416,3152829.0
2006-10-06 19:19:00,2.10421,2.10423,2.10405,2.10417,5116932.0
2006-10-06 19:20:00,2.10431,2.10446,2.10426,2.10446,13772817.0
2006-10-06 19:21:00,2.10451,2.10451,2.10436,2.10442,850803.0
2006-10-06 19:22:00,2.10457,2.10463,2.10457,2.10459,2275351.0
2006-10-06 19:23:00,2.10469,2.10493,2.10469,2.10485,2156288.0
2006-10-06 19:24:00,2.10488,2.10505,2.10481,2.10499,8034844.0
2006-10-06 19:25:00,2.10497,2.10507,2.10488,2.10506,19270679.0
2006-10-06 19:26:00,2.10508,2.1051,2.10498,2.10505,3002277.0
2006-10-06 19:27:00,2.1049,2.1049,2.10461,2.10461,2798296.0
2006-10-06 19:28:00,2.1045,2.1045,2.10424,2.10427,12740227.0
2006-10-06 19:29:00,2.10439,2.10454,2.10439,2.10451,5418377.0
2006-10-06 19:30:00,2.10464,2.10471,2.10447,2.10452,5639423.0
2006-10-06 19:31:00,2.10444,2.10474,2.10444,2.10474,4207320.0
2006-10-06 19:32:00,2.10464,2.10502,2.10464,2.10502,4488529.0
2006-10-06 19:33:00,2.10503,2.10559,2.10503,2.10555,5591229.0
2006-10-06 19:34:00,2.10568,2.10605,2.10568,2.10605,3732168.0
2006-10-06 19:35:00,2.10639,2.10662,2.10637,2.10637,1312975.0
2006-10-06 19:36:00,2.10628,2.10628,2.10571,2.10571,2358821.0
2006-10-06 19:37:00,2.10547,2.1055,2.10527,2.1053,4998794.0
2006-10-06 19:38:00,2.10528,2.10544,2.10525,2.10525,852391.0
2006-10-06 19:39:00,2.10513,2.10513,2.10491,2.10509,2162693.0
2006-10-06 19:40:00,2.10507,2.10516,2.10506,2.10507,4750522.0
2006-10-06 19:41:00,2.10523,2.10532,2.10517,2.1053,1530428.0
2006-10-06 19:42:00,2.10534,2.10562,2.10534,2.10561,2926544.0
2006-10-06 19:43:00,2.10564,2.1059,2.10561,2.10582,860831.0
2006-10-06 19:44:00,2.10579,2.10579,2.10523,2.10523,3913762.0
2006-10-06 19:45:00,2.10518,2.10545,2.10513,2.10545,6810172.0
2006-10-06 19:46:00,2.1055,2.10575,2.10545,2.10575,9753477.0
2006-10-06 19:47:00,2.10575,2.10604,2.10575,2.10604,3224467.0
2006-10-06 19:48:00,2.10589,2.10589,2.10561,2.10578,3892814.0
2006-10-06 19:49:00,2.10578,2.10593,2.10578,2.10578,1726028.0
2006-10-06 19:50:00,2.10583,2.10583,2.10549,2.10552,6845056.0
2006-10-06 19:51:00,2.10549,2.10583,2.10549,2.10571,18257822.0
2006-10-06 19:52:00,2.10561,2.10561,2.10538,2.10538,11853623.0
2006-10-06 19:53:00,2.1055,2.10571,2.1055,2.10571,2692506.0
2006-10-06 19:54:00,2.10577,2.10585,2.10575,2.10575,2275702.0
2006-10-06 19:55:00,2.10586,2.10597,2.10586,2.10597,1012586.0
2006-10-06 19:56:00,2.10606,2.10606,2.1059,2.10605,410718.0
2006-10-06 19:57:00,2.10599,2.10601,2.10576,2.10576,4689737.0
2006-10-06 19:58:00,2.10568,2.10568,2.10547,2.10547,4271681.0
2006-10-06 19:59:00,2.10526,2.10553,2.10526,2.10553,6222979.0
2006-10-06 20:00:00,2.10549,2.10565,2.10549,2.10563,1573869.0
2006-10-06 20:01:00,2.10552,2.10571,2.10546,2.10571,8003627.0
2006-10-06 20:02:00,2.1059,2.10608,2.1059,2.10593,25075304.0
2006-10-06 20:03:00,2.10609,2.10609,2.10584,2.10584,2140239.0
2006-10-06 20:04:00,2.10584,2.10586,2.10564,2.10564,4113330.0
2006-10-06 20:06:00,2.10562,2.10564,2.10531,2.10564,4746045.0
2006-10-06 20:07:00,2.10569,2.10597,2.10566,2.10597,757810.0
2006-10-06 20:08:00,2.10592,2.10592,2.10559,2.10559,1982191.0
2006-10-06 20:09:00,2.10545,2.10555,2.10533,2.10548,7407036.0
2006-10-06 20:10:00,2.1055,2.10574,2.10544,2.10574,856349.0
2006-10-06 20:11:00,2.10575,2.10575,2.10554,2.10554,5957061.0
2006-10-06 20:12:00,2.10556,2.10556,2.10531,2.10541,7595267.0
2006-10-06 20:13:00,2.10537,2.10549,2.10532,2.10537,6603817.0
2006-10-06 20:14:00,2.10538,2.10545,2.10526,2.10544,14731979.0
2006-10-06 20:15:00,2.1054,2.1054,2.1052,2.10528,13357830.0
2006-10-06 20:16:00,2.10526,2.10526,2.10502,2.10502,3088636.0
2006-10-06 20:17:00,2.10509,2.10526,2.10508,2.10526,2908903.0
2006-10-06 20:18:00,2.1053,2.10534,2.10518,2.10534,16140702.0
2006-10-06 20:19:00,2.10523,2.10538,2.10522,2.10522,8144119.0
2006-10-06 20:20:00,2.10523,2.10537,2.10522,2.10524,1851592.0
2006-10-06 20:21:00,2.10532,2.10532,2.10521,2.10521,2084801.0
2006-10-06 20:22:00,2.10521,2.10536,2.10521,2.10536,3729652.0
2006-10-06 20:23:00,2.10535,2.1054,2.10535,2.1054,599957.0
2006-10-06 20:24:00,2.10535,2.10555,2.1053,2.10555,11824997.0
2006-10-06 20:25:00,2.10564,2.10571,2.1056,2.10571,11662470.0
2006-10-06 20:26:00,2.10564,2.10564,2.10532,2.10532,3692818.0
2006-10-06 20:27:00,2.10519,2.10519,2.10494,2.10494,2020354.0
2006-10-06 20:28:00,2.10501,2.10502,2.10495,2.10501,7403345.0
2006-10-06 20:29:00,2.10509,2.10528,2.10508,2.10528,5466378.0
2006-10-06 20:30:00,2.10535,2.10578,2.10535,2.10578,4480577.0
2006-10-06 20:31:00,2.10575,2.10575,2.10556,2.10556,5948592.0
2006-10-06 20:32:00,2.10555,2.10555,2.10509,2.10525,16443810.0
2006-10-06 20:33:00,2.10529,2.10531,2.10519,2.10519,3160793.0
2006-10-06 20:34:00,2.1054,2.10571,2.1054,2.10571,2404033.0
2006-10-06 20:35:00,2.10574,2.10579,2.10559,2.10559,14047331.0
2006-10-06 20:36:00,2.10563,2.10564,2.10556,2.10556,20119894.0
2006-10-06 20:37:00,2.10567,2.10577,2.10545,2.10558,22270399.0
2006-10-06 20:38:00,2.10567,2.10567,2.10544,2.10544,2151165.0
2006-10-06 20:39:00,2.10536,2.10555,2.10536,2.10555,9237367.0
2006-10-06 20:40:00,2.10559,2.10561,2.10544,2.1056,9229216.0
2006-10-06 20:41:00,2.10554,2.10574,2.10546,2.10574,15392450.0
2006-10-06 20:42:00,2.10576,2.10583,2.1057,2.10582,12257343.0
2006-10-06 20:43:00,2.10585,2.10585,2.10562,2.10567,8867697.0
2006-10-06 20:44:00,2.1057,2.10587,2.10565,2.10587,2031258.0
2006-10-06 20:45:00,2.10585,2.10593,2.10585,2.10593,268595.0
2006-10-06 20:46:00,2.10593,2.10609,2.10579,2.10584,8024445.0
2006-10-06 20:47:00,2.10591,2.10634,2.10591,2.10634,4894443.0
2006-10-06 20:48:00,2.10627,2.10654,2.10627,2.10654,5005194.0
2006-10-06 20:49:00,2.10663,2.10687,2.10656,2.10687,6605094.0
2006-10-06 20:50:00,2.10691,2.10723,2.10691,2.10723,5376616.0
2006-10-06 20:51:00,2.10714,2.10728,2.10714,2.10726,2205975.0
2006-10-06 20:52:00,2.10729,2.1073,2.10687,2.10722,5446037.0
2006-10-06 20:53:00,2.10712,2.10731,2.10709,2.10709,976207.0
2006-10-06 20:54:00,2.10715,2.1072,2.10698,2.10698,8912600.0
2006-10-06 20:55:00,2.10697,2.10715,2.10697,2.10715,3849801.0
2006-10-06 20:56:00,2.10718,2.10726,2.10713,2.10715,3380423.0
2006-10-06 20:57:00,2.10714,2.10718,2.10709,2.10711,5544665.0
2006-10-06 20:58:00,2.1072,2.10781,2.1072,2.10781,6896962.0
2006-10-06 20:59:00,2.10803,2.10818,2.10787,2.10818,9095892.0
2006-10-06 21:00:00,2.10809,2.10812,2.10792,2.10811,1000265.0
2006-10-06 21:01:00,2.10815,2.10861,2.10815,2.10861,2868382.0
2006-10-06 21:02:00,2.10847,2.10847,2.10844,2.10844,3020435.0
2006-10-06 21:03:00,2.10847,2.10848,2.10828,2.10828,1955350.0
2006-10-06 21:04:00,2.10826,2.10832,2.10797,2.10797,3033381.0
2006-10-06 21:05:00,2.10807,2.10807,2.10788,2.10791,4420148.0
2006-10-06 21:06:00,2.10785,2.10786,2.1076,2.1076,2040166.0
2006-10-06 21:07:00,2.10742,2.10753,2.10739,2.10739,2464066.0
2006-10-06 21:08:00,2.10726,2.10732,2.10721,2.10721,1176504.0
2006-10-06 21:09:00,2.10717,2.10717,2.10707,2.10707,5552560.0
2006-10-06 21:11:00,2.107,2.10702,2.1068,2.1068,5684023.0
2006-10-06 21:12:00,2.10677,2.10677,2.10649,2.10653,4171856.0
2006-10-06 21:13:00,2.10641,2.10641,2.10624,2.10628,869628.0
2006-10-06 21:14:00,2.10623,2.10624,2.10606,2.10624,7920118.0
2006-10-06 21:15:00,2.1062,2.10624,2.10595,2.10608,4076033.0
2006-10-06 21:16:00,2.10624,2.10651,2.10624,2.10651,2105998.0
2006-10-06 21:17:00,2.10639,2.10639,2.1061,2.10615,11725381.0
2006-10-06 21:18:00,2.10627,2.10627,2.10607,2.10622,9486218.0
2006-10-06 21:19:00,2.10615,2.10615,2.10585,2.10608,4060888.0
2006-10-06 21:20:00,2.10612,2.10614,2.10592,2.10592,17093918.0
2006-10-06 21:21:00,2.10579,2.10585,2.10561,2.10561,3735810.0
2006-10-06 21:22:00,2.10574,2.10596,2.10568,2.10596,2239488.0
2006-10-06 21:23:00,2.10614,2.10641,2.10614,2.10641,2777253.0
2006-10-06 21:24:00,2.10658,2.10673,2.10658,2.10673,5983605.0
2006-10-06 21:26:00,2.10701,2.10705,2.10664,2.10664,7371936.0
2006-10-06 21:27:00,2.10642,2.10655,2.10627,2.10655,10747614.0
2006-10-06 21:28:00,2.1066,2.1071,2.1066,2.1071,1412397.0
2006-10-06 21:29:00,2.10711,2.10711,2.10692,2.107,628472.0
2006-10-06 21:30:00,2.10696,2.10696,2.10676,2.10679,2074094.0
2006-10-06 21:31:00,2.10678,2.10681,2.10654,2.10654,1749513.0
2006-10-06 21:32:00,2.1065,2.1065,2.10609,2.10644,7833450.0
2006-10-06 21:33:00,2.10653,2.10677,2.10644,2.10645,772032.0
2006-10-06 21:34:00,2.1065,2.1065,2.1063,2.1063,12353583.0
2006-10-06 21:35:00,2.10626,2.10626,2.10603,2.10603,454785.0
2006-10-06 21:36:00,2.10597,2.10613,2.10537,2.10613,8349996.0
2006-10-06 21:38:00,2.10618,2.10645,2.10618,2.10645,1584264.0
2006-10-06 21:40:00,2.1064,2.1064,2.10608,2.10613,10154792.0
2006-10-06 21:41:00,2.10608,2.10608,2.10566,2.10578,1307767.0
2006-10-06 21:42:00,2.10577,2.10577,2.10554,2.10554,3747932.0
2006-10-06 21:43:00,2.10563,2.10572,2.10563,2.10572,1264009.0
2006-10-06 21:44:00,2.10592,2.1066,2.10592,2.1066,8802043.0
2006-10-06 21:45:00,2.10654,2.10675,2.10634,2.10672,9451502.0
2006-10-06 21:46:00,2.10657,2.10677,2.10657,2.10669,11469257.0
2006-10-06 21:47:00,2.10665,2.10665,2.10655,2.10655,6798573.0
2006-10-06 21:48:00,2.10651,2.10683,2.10651,2.10683,6541863.0
2006-10-06 21:49:00,2.10672,2.10683,2.10672,2.10683,517034.0
2006-10-06 21:50:00,2.10707,2.10707,2.1068,2.10684,9137193.0
2006-10-06 21:51:00,2.10697,2.10724,2.10697,2.10716,5952386.0
2006-10-06 21:52:00,2.10713,2.10718,2.10702,2.10716,3701312.0
2006-10-06 21:53:00,2.10697,2.10697,2.10685,2.10687,30216860.0
2006-10-06 21:54:00,2.10678,2.10692,2.10674,2.10674,3352429.0
2006-10-06 21:55:00,2.10674,2.10697,2.10674,2.10697,6132361.0
2006-10-06 21:56:00,2.10677,2.10677,2.10677,2.10677,1069056.0
2006-10-06 21:57:00,2.10652,2.10652,2.10634,2.10634,2961744.0
2006-10-06 21:58:00,2.10627,2.10627,2.10612,2.10612,9578755.0
2006-10-06 21:59:00,2.10606,2.10606,2.10584,2.10584,12722346.0
2006-10-06 22:00:00,2.10591,2.10605,2.1059,2.10592,5981138.0
2006-10-06 22:01:00,2.1059,2.1059,2.10562,2.10562,5553211.0
2006-10-06 22:02:00,2.10566,2.10566,2.10541,2.10559,2951828.0
2006-10-06 22:03:00,2.10571,2.10589,2.1057,2.10579,6898954.0
2006-10-06 22:04:00,2.10591,2.106,2.10576,2.10576,3368119.0
2006-10-06 22:05:00,2.10584,2.10596,2.10582,2.10595,10336716.0
2006-10-06 22:06:00,2.10596,2.10605,2.1059,2.10604,5410795.0
2006-10-06 22:07:00,2.10602,2.10602,2.10582,2.10582,367027.0
2006-10-06 22:08:00,2.10575,2.10583,2.10563,2.10582,930756.0
2006-10-06 22:09:00,2.10589,2.10608,2.10589,2.10608,4425502.0
2006-10-06 22:10:00,2.1061,2.1061,2.10586,2.10586,6274265.0
2006-10-06 22:11:00,2.10563,2.10573,2.10558,2.10573,11917587.0
2006-10-06 22:12:00,2.10581,2.10589,2.1058,2.10585,3568436.0
2006-10-06 22:13:00,2.10584,2.10584,2.1057,2.1057,216053.0
2006-10-06 22:14:00,2.1058,2.1058,2.10546,2.10546,890718.0
2006-10-06 22:15:00,2.1055,2.10553,2.10544,2.10553,3737007.0
2006-10-06 22:16:00,2.10546,2.10554,2.10538,2.10542,9286335.0
2006-10-06 22:17:00,2.10531,2.10531,2.10515,2.10523,4100182.0
2006-10-06 22:18:00,2.10522,2.10534,2.10515,2.10534,649706.0
2006-10-06 22:19:00,2.10537,2.10546,2.10533,2.10546,14552257.0
2006-10-06 22:20:00,2.10534,2.10549,2.10529,2.10529,4227305.0
2006-10-06 22:21:00,2.10525,2.1055,2.10525,2.1055,3122158.0
2006-10-06 22:22:00,2.10555,2.10565,2.10543,2.10565,5342463.0
2006-10-06 22:23:00,2.10567,2.1058,2.10554,2.1058,3573320.0
2006-10-06 22:24:00,2.1059,2.10612,2.1059,2.10597,12756148.0
2006-10-06 22:25:00,2.10589,2.10589,2.10561,2.10561,2415241.0
2006-10-06 22:26:00,2.10558,2.10603,2.10558,2.10599,11652230.0
2006-10-06 22:27:00,2.10606,2.10627,2.10606,2.10627,6057743.0
2006-10-06 22:28:00,2.10632,2.10632,2.10604,2.10604,14124921.0
2006-10-06 22:29:00,2.10595,2.10604,2.10591,2.10596,7962800.0
2006-10-06 22:30:00,2.10613,2.10644,2.10613,2.10644,310706.0
2006-10-06 22:31:00,2.10644,2.10665,2.10644,2.10663,1823059.0
2006-10-06 22:32:00,2.10661,2.10674,2.10655,2.10674,1069375.0
2006-10-06 22:33:00,2.10702,2.10722,2.10702,2.10712,5001694.0
2006-10-06 22:34:00,2.10696,2.10715,2.10696,2.10708,3254243.0
2006-10-06 22:35:00,2.10693,2.10702,2.10661,2.10702,4501983.0
2006-10-06 22:36:00,2.10703,2.10731,2.10703,2.10723,6429778.0
2006-10-06 22:37:00,2.10726,2.10726,2.10703,2.10703,4065421.0
2006-10-06 22:38:00,2.10702,2.10702,2.107,2.107,3479984.0
2006-10-06 22:39:00,2.10699,2.10714,2.10678,2.10678,4032898.0
2006-10-06 22:40:00,2.10662,2.10662,2.10634,2.10634,546876.0
2006-10-06 22:41:00,2.10633,2.10633,2.10612,2.10622,1616093.0
2006-10-06 22:42:00,2.10615,2.10615,2.10596,2.10598,2695606.0
2006-10-06 22:43:00,2.10591,2.10591,2.10447,2.10573,4821875.0
2006-10-06 22:44:00,2.10562,2.10572,2.10553,2.10553,3921049.0
2006-10-06 22:45:00,2.10559,2.10567,2.10551,2.10551,1388264.0
2006-10-06 22:46:00,2.10525,2.10553,2.10525,2.10553,2633339.0
2006-10-06 22:47:00,2.10555,2.1058,2.10555,2.1058,1341967.0
2006-10-06 22:48:00,2.10598,2.10598,2.10547,2.10556,1977935.0
2006-10-06 22:49:00,2.10555,2.10565,2.10411,2.10563,11496276.0
2006-10-06 22:50:00,2.10559,2.10559,2.10524,2.10524,9599877.0
2006-10-06 22:51:00,2.10518,2.10534,2.10505,2.10534,9175194.0
2006-10-06 22:52:00,2.10526,2.10526,2.1046,2.1046,6690761.0
2006-10-06 22:53:00,2.10451,2.10453,2.10422,2.10443,1593113.0
2006-10-06 22:54:00,2.10444,2.10444,2.10416,2.1042,8535494.0
2006-10-06 22:55:00,2.10411,2.10412,2.10356,2.10356,3490929.0
2006-10-06 22:56:00,2.10353,2.10376,2.10353,2.10366,7590531.0
2006-10-06 22:57:00,2.10364,2.10375,2.10355,2.10357,6674207.0
2006-10-06 22:58:00,2.10366,2.10393,2.10364,2.10393,847142.0
2006-10-06 22:59:00,2.10427,2.10427,2.10339,2.10339,1469393.0
2006-10-08 23:52:00,2.10261,2.10261,2.10256,2.10256,4821353.0
2006-10-08 23:54:00,2.10255,2.10255,2.10247,2.10247,293319.0
2006-10-08 23:55:00,2.10241,2.1025,2.10235,2.10235,4199416.0
2006-10-08 23:57:00,2.1024,2.1024,2.10228,2.10229,477612.0
2006-10-08 23:59:00,2.10232,2.10237,2.10215,2.1023,1443042.0
2006-10-09 00:00:00,2.10239,2.10293,2.10239,2.10293,1587693.0
2006-10-09 00:01:00,2.10296,2.10305,2.10291,2.10305,3077216.0
2006-10-09 00:02:00,2.10312,2.10382,2.10308,2.10373,3890586.0
2006-10-09 00:03:00,2.10368,2.10376,2.10368,2.10376,5848279.0
2006-10-09 00:05:00,2.10381,2.10403,2.10381,2.10392,2975116.0
2006-10-09 00:06:00,2.10404,2.10404,2.10393,2.10394,1755935.0
2006-10-09 00:07:00,2.10393,2.10404,2.10387,2.10395,5431580.0
2006-10-09 00:08:00,2.10398,2.10398,2.10359,2.10394,3195822.0
2006-10-09 00:09:00,2.10405,2.10409,2.10405,2.10409,100036.0
2006-10-09 00:11:00,2.10401,2.10419,2.10401,2.10419,530771.0
2006-10-09 00:12:00,2.10435,2.10435,2.10421,2.10429,4895340.0
2006-10-09 00:13:00,2.10433,2.1047,2.10431,2.1047,6675550.0
2006-10-09 00:14:00,2.10459,2.10459,2.10422,2.10454,4117650.0
2006-10-09 00:15:00,2.10473,2.10486,2.10464,2.10486,1460242.0
2006-10-09 00:16:00,2.10478,2.10538,2.10478,2.10538,5944500.0
2006-10-09 00:17:00,2.10529,2.10529,2.10516,2.10525,2984433.0
2006-10-09 00:18:00,2.10545,2.10588,2.10545,2.10577,1675625.0
2006-10-09 00:19:00,2.1057,2.1057,2.10553,2.10553,6758207.0
2006-10-09 00:20:00,2.10539,2.1055,2.10526,2.10529,7171707.0
2006-10-09 00:21:00,2.10519,2.10527,2.10506,2.10506,4415941.0
2006-10-09 00:22:00,2.10504,2.10504,2.10454,2.10488,14974889.0
2006-10-09 00:23:00,2.10487,2.10487,2.10467,2.10467,654481.0
2006-10-09 00:24:00,2.10462,2.10467,2.10456,2.10456,3230766.0
2006-10-09 00:25:00,2.10452,2.10452,2.10416,2.10423,3311433.0
2006-10-09 00:26:00,2.10433,2.10444,2.10433,2.10433,3611357.0
2006-10-09 00:27:00,2.10443,2.10453,2.10437,2.10445,11061210.0
2006-10-09 00:28:00,2.1045,2.10467,2.1045,2.10459,1072818.0
2006-10-09 00:29:00,2.10455,2.10466,2.10442,2.10442,5458837.0
2006-10-09 00:30:00,2.10461,2.10507,2.10461,2.10507,1759718.0
2006-10-09 00:31:00,2.10515,2.10526,2.10513,2.10513,2323952.0
2006-10-09 00:32:00,2.10511,2.10511,2.10493,2.10498,3273945.0
2006-10-09 00:33:00,2.10493,2.10504,2.10492,2.10504,3804066.0
2006-10-09 00:34:00,2.10508,2.10535,2.10508,2.10524,938945.0
2006-10-09 00:35:00,2.10509,2.10509,2.10499,2.10499,2158732.0
2006-10-09 00:36:00,2.10498,2.10498,2.10478,2.1048,12823736.0
2006-10-09 00:37:00,2.10478,2.10507,2.10478,2.10507,1784549.0
2006-10-09 00:38:00,2.10502,2.10504,2.10502,2.10504,1775718.0
2006-10-09 00:39:00,2.10498,2.10502,2.10475,2.10502,637670.0
2006-10-09 00:40:00,2.10523,2.10534,2.10518,2.10534,2586976.0
2006-10-09 00:41:00,2.10531,2.10567,2.10531,2.10567,2247528.0
2006-10-09 00:42:00,2.10553,2.10588,2.10553,2.10588,1268296.0
2006-10-09 00:43:00,2.10574,2.10574,2.10551,2.10551,4559750.0
2006-10-09 00:44:00,2.10538,2.10538,2.10519,2.10531,4952465.0
2006-10-09 00:45:00,2.10525,2.10535,2.1051,2.10535,1937047.0
2006-10-09 00:46:00,2.10526,2.10569,2.10526,2.10569,3602480.0
2006-10-09 00:47:00,2.10576,2.10576,2.10542,2.10553,1063632.0
2006-10-09 00:48:00,2.1056,2.10573,2.10555,2.1057,4315689.0
2006-10-09 00:49:00,2.10574,2.10578,2.1056,2.10573,16585556.0
2006-10-09 00:50:00,2.10587,2.10609,2.10587,2.10599,3694012.0
2006-10-09 00:51:00,2.10594,2.10594,2.10552,2.10552,1608430.0
2006-10-09 00:52:00,2.1057,2.1057,2.10547,2.10552,3736565.0
2006-10-09 00:53:00,2.10539,2.10555,2.10539,2.10555,1573198.0
2006-10-09 00:54:00,2.10561,2.10586,2.10561,2.10583,9721319.0
2006-10-09 00:55:00,2.10587,2.10618,2.10587,2.10618,11314338.0
2006-10-09 00:56:00,2.1062,2.10635,2.1062,2.10627,3136513.0
2006-10-09 00:57:00,2.10623,2.10623,2.10589,2.10589,2554124.0
2006-10-09 00:58:00,2.10593,2.10615,2.10591,2.10604,1857432.0
2006-10-09 00:59:00,2.1062,2.1067,2.1062,2.1067,1647024.0
2006-10-09 01:00:00,2.10669,2.10669,2.10638,2.10638,2832481.0
2006-10-09 01:01:00,2.10645,2.10645,2.1062,2.10624,7912493.0
2006-10-09 01:02:00,2.10652,2.10665,2.10652,2.10654,3725459.0
2006-10-09 01:03:00,2.10653,2.10653,2.10629,2.10629,6538540.0
2006-10-09 01:04:00,2.10636,2.10636,2.10636,2.10636,893230.0
2006-10-09 01:06:00,2.10623,2.10623,2.10575,2.10575,12438871.0
2006-10-09 01:07:00,2.10578,2.10616,2.10574,2.10616,1108946.0
2006-10-09 01:08:00,2.10617,2.10617,2.10593,2.10593,1098936.0
2006-10-09 01:09:00,2.10597,2.10661,2.10597,2.10642,1856224.0
2006-10-09 01:10:00,2.10655,2.10655,2.10634,2.10642,953740.0
2006-10-09 01:11:00,2.10646,2.10646,2.10603,2.10603,3585671.0
2006-10-09 01:12:00,2.10607,2.1063,2.10607,2.1063,1227954.0
2006-10-09 01:13:00,2.10633,2.1066,2.10633,2.1066,214545.0
2006-10-09 01:14:00,2.10657,2.10657,2.10617,2.10617,851814.0
2006-10-09 01:16:00,2.10625,2.10667,2.10625,2.10658,3030676.0
2006-10-09 01:18:00,2.10676,2.10688,2.10649,2.10688,4095593.0
2006-10-09 01:19:00,2.10689,2.1069,2.10652,2.10683,7703496.0
2006-10-09 01:20:00,2.10679,2.10679,2.10664,2.10664,1101906.0
2006-10-09 01:21:00,2.1065,2.10675,2.10634,2.10666,1995350.0
2006-10-09 01:22:00,2.10662,2.10662,2.10638,2.10638,10347286.0
2006-10-09 01:23:00,2.10643,2.10676,2.10643,2.10662,210646.0
2006-10-09 01:24:00,2.10655,2.10655,2.10638,2.10641,815553.0
2006-10-09 01:25:00,2.10651,2.10673,2.10651,2.10663,686345.0
2006-10-09 01:26:00,2.10656,2.10656,2.10652,2.10652,464980.0
2006-10-09 01:27:00,2.10659,2.10678,2.10659,2.10666,6389186.0
2006-10-09 01:29:00,2.10665,2.10665,2.10636,2.10639,9584542.0
2006-10-09 01:30:00,2.10641,2.10641,2.10611,2.10623,4761475.0
2006-10-09 01:31:00,2.10604,2.1061,2.10575,2.10575,10229368.0
2006-10-09 01:32:00,2.10571,2.10571,2.10561,2.10561,973450.0
2006-10-09 01:34:00,2.10556,2.10556,2.10542,2.10542,1517305.0
2006-10-09 01:35:00,2.10558,2.10558,2.10547,2.10547,603080.0
2006-10-09 01:36:00,2.10557,2.10557,2.10546,2.10552,213096.0
2006-10-09 01:37:00,2.10555,2.10555,2.10553,2.10553,246555.0
2006-10-09 01:38:00,2.10533,2.10538,2.10533,2.10538,1963580.0
2006-10-09 01:39:00,2.10545,2.10545,2.10544,2.10544,1128933.0
2006-10-09 01:40:00,2.10568,2.1058,2.1056,2.10575,6601837.0
2006-10-09 01:41:00,2.10572,2.10601,2.10443,2.10443,4654313.0
2006-10-09 01:42:00,2.10587,2.10587,2.1056,2.10575,2095910.0
2006-10-09 01:43:00,2.10575,2.1059,2.10575,2.1059,3415163.0
2006-10-09 01:44:00,2.10593,2.10593,2.10579,2.10579,3278803.0
2006-10-09 01:45:00,2.10589,2.106,2.10589,2.10598,1508345.0
2006-10-09 01:46:00,2.106,2.106,2.10591,2.10591,7806643.0
2006-10-09 01:47:00,2.10587,2.10587,2.10576,2.10576,2867745.0
2006-10-09 01:48:00,2.10574,2.10574,2.10555,2.10563,4320888.0
2006-10-09 01:49:00,2.10569,2.10592,2.10569,2.10592,2872199.0
2006-10-09 01:50:00,2.10589,2.1063,2.10589,2.1063,19453074.0
2006-10-09 01:51:00,2.10633,2.10643,2.10633,2.10643,5210457.0
2006-10-09 01:52:00,2.1065,2.10675,2.1065,2.10675,20050201.0
2006-10-09 01:53:00,2.10669,2.10669,2.10654,2.10656,9964902.0
2006-10-09 01:54:00,2.10647,2.10647,2.10635,2.10635,4147068.0
2006-10-09 01:56:00,2.10632,2.10632,2.1059,2.10592,2998098.0
2006-10-09 01:57:00,2.10599,2.10618,2.10595,2.10618,6156697.0
2006-10-09 01:58:00,2.106,2.106,2.10587,2.10599,4982127.0
2006-10-09 01:59:00,2.10601,2.10617,2.10601,2.10617,4606804.0
2006-10-09 02:00:00,2.1058,2.10584,2.10576,2.10584,2475600.0
2006-10-09 02:01:00,2.10586,2.10586,2.10576,2.10576,4642743.0
2006-10-09 02:02:00,2.10589,2.10589,2.10577,2.10587,8574925.0
2006-10-09 02:03:00,2.10594,2.10609,2.10584,2.10584,2908233.0
2006-10-09 02:04:00,2.10571,2.1058,2.10564,2.1058,3852466.0
2006-10-09 02:05:00,2.10575,2.10575,2.10569,2.10572,4270925.0
2006-10-09 02:06:00,2.10569,2.10569,2.10544,2.10548,10354220.0
2006-10-09 02:07:00,2.10546,2.10555,2.1053,2.10534,7948685.0
2006-10-09 02:08:00,2.10531,2.10558,2.10531,2.10558,9572335.0
2006-10-09 02:09:00,2.10562,2.1058,2.10553,2.1058,16430807.0
2006-10-09 02:10:00,2.10584,2.10585,2.10576,2.10576,2839264.0
2006-10-09 02:11:00,2.10571,2.10571,2.10535,2.10535,4399641.0
2006-10-09 02:12:00,2.10524,2.10524,2.10511,2.10511,3141702.0
2006-10-09 02:13:00,2.10493,2.10504,2.10477,2.10504,7870393.0
2006-10-09 02:14:00,2.10509,2.10529,2.10509,2.10526,1542435.0
2006-10-09 02:15:00,2.10529,2.10553,2.10522,2.10553,2299225.0
2006-10-09 02:16:00,2.10535,2.10535,2.105,2.105,3204318.0
2006-10-09 02:17:00,2.10502,2.10518,2.10485,2.10518,1964119.0
2006-10-09 02:18:00,2.10375,2.10543,2.10375,2.10526,5133810.0
2006-10-09 02:22:00,2.10523,2.10525,2.10523,2.10525,229717.0
2006-10-09 02:23:00,2.10518,2.10559,2.10518,2.10559,9430080.0
2006-10-09 02:25:00,2.10556,2.10566,2.10556,2.10557,1639621.0
2006-10-09 02:26:00,2.10554,2.10554,2.10537,2.1054,6298340.0
2006-10-09 02:27:00,2.10539,2.10539,2.10521,2.10521,977163.0
2006-10-09 02:28:00,2.10518,2.10525,2.10496,2.10496,10438130.0
2006-10-09 02:29:00,2.10506,2.10506,2.10484,2.10491,4411633.0
2006-10-09 02:30:00,2.10486,2.10511,2.10481,2.10511,9996393.0
2006-10-09 02:32:00,2.10511,2.10525,2.10511,2.10525,5521768.0
2006-10-09 02:33:00,2.10539,2.10539,2.10515,2.10515,512205.0
2006-10-09 02:34:00,2.10522,2.1054,2.10522,2.1054,973485.0
2006-10-09 02:35:00,2.10537,2.10537,2.10527,2.10537,778943.0
2006-10-09 02:36:00,2.1054,2.10541,2.10532,2.10541,1207394.0
2006-10-09 02:37:00,2.10543,2.10565,2.10543,2.10565,5646714.0
2006-10-09 02:38:00,2.10568,2.10584,2.10535,2.10584,4311205.0
2006-10-09 02:39:00,2.10588,2.10596,2.10588,2.10596,6302852.0
2006-10-09 02:40:00,2.10601,2.10622,2.10591,2.10622,5907192.0
2006-10-09 02:41:00,2.10619,2.10619,2.10575,2.10605,4366620.0
2006-10-09 02:42:00,2.10585,2.10595,2.10585,2.10592,354030.0
2006-10-09 02:43:00,2.10579,2.10579,2.10543,2.10543,20338995.0
2006-10-09 02:44:00,2.10538,2.10544,2.10527,2.10527,1229007.0
2006-10-09 02:45:00,2.10522,2.10526,2.10516,2.10526,781697.0
2006-10-09 02:46:00,2.1053,2.1054,2.10519,2.10519,3965050.0
2006-10-09 02:47:00,2.1051,2.10519,2.10503,2.10519,9918202.0
2006-10-09 02:49:00,2.1053,2.10535,2.1052,2.10535,1021354.0
2006-10-09 02:50:00,2.10518,2.10547,2.10517,2.10545,1861975.0
2006-10-09 02:51:00,2.1054,2.10568,2.1054,2.10565,2299691.0
2006-10-09 02:52:00,2.10572,2.10589,2.10564,2.10589,5385110.0
2006-10-09 02:53:00,2.10595,2.10595,2.1055,2.1055,12049666.0
2006-10-09 02:54:00,2.10551,2.10557,2.10548,2.10553,1755445.0
2006-10-09 02:57:00,2.1055,2.10553,2.10546,2.10546,3725459.0
2006-10-09 02:58:00,2.10551,2.10568,2.10551,2.10557,7796328.0
2006-10-09 02:59:00,2.10545,2.10561,2.10545,2.10561,2580143.0
2006-10-09 03:00:00,2.10564,2.10566,2.10556,2.10565,5201003.0
2006-10-09 03:01:00,2.10551,2.10563,2.10547,2.10556,4795323.0
2006-10-09 03:02:00,2.10559,2.10566,2.10551,2.10566,2734609.0
2006-10-09 03:03:00,2.10565,2.10566,2.1056,2.10566,5969436.0
2006-10-09 03:04:00,2.10571,2.10582,2.1057,2.10582,2996293.0
2006-10-09 03:05:00,2.10585,2.10615,2.10585,2.10615,19129345.0
2006-10-09 03:06:00,2.1061,2.10611,2.1059,2.1059,1544924.0
2006-10-09 03:07:00,2.10597,2.10597,2.10564,2.10576,19877788.0
2006-10-09 03:08:00,2.10559,2.10584,2.10559,2.10584,1552577.0
2006-10-09 03:09:00,2.10585,2.1059,2.10585,2.10586,3707361.0
2006-10-09 03:10:00,2.10596,2.10598,2.10596,2.10598,646299.0
2006-10-09 03:11:00,2.10597,2.10609,2.10595,2.10609,4406461.0
2006-10-09 03:12:00,2.10609,2.1061,2.10597,2.10597,1012307.0
2006-10-09 03:13:00,2.10603,2.1063,2.10603,2.10625,3395364.0
2006-10-09 03:14:00,2.10646,2.10646,2.10624,2.10635,1979811.0
2006-10-09 03:15:00,2.10642,2.10649,2.10642,2.10649,644176.0
2006-10-09 03:16:00,2.10654,2.10659,2.10654,2.10659,4481326.0
2006-10-09 03:17:00,2.10663,2.10665,2.10652,2.10652,3147125.0
2006-10-09 03:18:00,2.10673,2.10682,2.10668,2.10679,2096398.0
2006-10-09 03:19:00,2.10667,2.10667,2.1064,2.10645,2706042.0
2006-10-09 03:21:00,2.10644,2.1067,2.10639,2.1067,3761942.0
2006-10-09 03:22:00,2.10664,2.10665,2.10624,2.10624,2738289.0
2006-10-09 03:23:00,2.10631,2.10644,2.10627,2.10644,13584466.0
2006-10-09 03:24:00,2.10646,2.10664,2.10646,2.10663,1650313.0
2006-10-09 03:25:00,2.10658,2.10691,2.10658,2.10691,3453685.0
2006-10-09 03:26:00,2.10688,2.10688,2.10675,2.10675,3630180.0
2006-10-09 03:27:00,2.10673,2.10673,2.10639,2.10639,3398677.0
2006-10-09 03:28:00,2.10638,2.1066,2.10638,2.1066,2433458.0
2006-10-09 03:29:00,2.10658,2.10669,2.10653,2.10663,1908795.0
2006-10-09 03:30:00,2.10652,2.10679,2.10652,2.10661,5783893.0
2006-10-09 03:31:00,2.10656,2.10657,2.10643,2.10643,1177109.0
2006-10-09 03:32:00,2.10639,2.10648,2.10632,2.10642,10122824.0
2006-10-09 03:33:00,2.10638,2.10654,2.10636,2.10637,3590176.0
2006-10-09 03:34:00,2.10635,2.10651,2.10622,2.10651,3356749.0
2006-10-09 03:35:00,2.10654,2.10678,2.10654,2.10678,3593532.0
2006-10-09 03:36:00,2.10675,2.10677,2.10665,2.10674,676047.0
2006-10-09 03:37:00,2.10668,2.10668,2.10627,2.10646,13999149.0
2006-10-09 03:38:00,2.10647,2.10655,2.10643,2.10643,4687837.0
2006-10-09 03:39:00,2.10653,2.10666,2.10649,2.1065,7926288.0
2006-10-09 03:40:00,2.10662,2.10673,2.10662,2.10667,7220305.0
2006-10-09 03:41:00,2.10667,2.10667,2.10649,2.10664,1480783.0
2006-10-09 03:42:00,2.10661,2.10661,2.10641,2.10651,3131947.0
2006-10-09 03:43:00,2.10659,2.1068,2.10659,2.10668,5963806.0
2006-10-09 03:44:00,2.10671,2.10671,2.10651,2.10662,1320173.0
2006-10-09 03:45:00,2.10644,2.10645,2.10624,2.10639,4539858.0
2006-10-09 03:46:00,2.10647,2.10656,2.10639,2.10656,6856831.0
2006-10-09 03:47:00,2.10661,2.10667,2.10661,2.10667,100508.0
2006-10-09 03:48:00,2.10668,2.10668,2.10652,2.10652,530771.0
2006-10-09 03:49:00,2.10656,2.10656,2.10648,2.10648,7304646.0
2006-10-09 03:50:00,2.10647,2.10647,2.10645,2.10645,98723.0
2006-10-09 03:51:00,2.10645,2.10663,2.10634,2.10663,2897798.0
2006-10-09 03:52:00,2.10651,2.10658,2.1064,2.10655,5345176.0
2006-10-09 03:53:00,2.10664,2.10679,2.10664,2.10679,2970674.0
2006-10-09 03:54:00,2.10681,2.10691,2.10675,2.10691,1248010.0
2006-10-09 03:55:00,2.10697,2.10714,2.10687,2.10713,1624521.0
2006-10-09 03:56:00,2.10718,2.10723,2.10708,2.10708,747570.0
2006-10-09 03:57:00,2.10708,2.10708,2.10675,2.10682,3713101.0
2006-10-09 03:58:00,2.10701,2.10714,2.10699,2.10714,8175727.0
2006-10-09 03:59:00,2.1072,2.10741,2.1071,2.10736,4240888.0
2006-10-09 04:00:00,2.10735,2.10735,2.10712,2.1072,1583150.0
2006-10-09 04:01:00,2.10717,2.10717,2.10694,2.10698,4179769.0
2006-10-09 04:02:00,2.10718,2.10747,2.10718,2.10747,3854966.0
2006-10-09 04:05:00,2.10752,2.10758,2.10745,2.10748,5666378.0
2006-10-09 04:06:00,2.10748,2.10748,2.10735,2.10735,3616648.0
2006-10-09 04:09:00,2.10732,2.10732,2.10712,2.10712,2718893.0
2006-10-09 04:10:00,2.10717,2.10717,2.10708,2.10708,671488.0
2006-10-09 04:12:00,2.10711,2.10711,2.10676,2.10687,3649433.0
2006-10-09 04:13:00,2.10682,2.10682,2.10669,2.10669,5384356.0
2006-10-09 04:14:00,2.10658,2.10687,2.10658,2.10687,4759049.0
2006-10-09 04:16:00,2.10667,2.10672,2.10667,2.10672,2154523.0
2006-10-09 04:17:00,2.10673,2.10673,2.10611,2.10611,3398288.0
2006-10-09 04:18:00,2.1059,2.1059,2.10529,2.10552,18915024.0
2006-10-09 04:19:00,2.10554,2.10569,2.1054,2.1054,1927610.0
2006-10-09 04:20:00,2.10536,2.10536,2.10519,2.10521,10387635.0
2006-10-09 04:21:00,2.1051,2.1051,2.10469,2.10469,2774642.0
2006-10-09 04:22:00,2.10467,2.10474,2.10454,2.10454,7056795.0
2006-10-09 04:23:00,2.10461,2.10461,2.10442,2.10443,5485404.0
2006-10-09 04:24:00,2.10458,2.10473,2.10449,2.10473,3221646.0
2006-10-09 04:26:00,2.10474,2.10474,2.10429,2.1045,19740077.0
2006-10-09 04:27:00,2.10454,2.1048,2.10429,2.1048,18112623.0
2006-10-09 04:28:00,2.10485,2.10487,2.10482,2.10485,1598894.0
2006-10-09 04:29:00,2.1048,2.1048,2.10464,2.10475,3802523.0
2006-10-09 04:30:00,2.10479,2.10503,2.10474,2.10503,7332576.0
2006-10-09 04:31:00,2.10506,2.10536,2.10483,2.10536,4427910.0
2006-10-09 04:32:00,2.10527,2.10527,2.10501,2.10508,15978439.0
2006-10-09 04:33:00,2.10505,2.10505,2.10489,2.10497,4345586.0
2006-10-09 04:34:00,2.10506,2.10515,2.10499,2.10511,2923557.0
2006-10-09 04:35:00,2.105,2.1052,2.10487,2.1052,7725355.0
2006-10-09 04:36:00,2.10485,2.10532,2.10485,2.1051,3432686.0
2006-10-09 04:37:00,2.1051,2.10511,2.10493,2.10511,2237416.0
2006-10-09 04:38:00,2.10517,2.10525,2.10513,2.10525,5336525.0
2006-10-09 04:39:00,2.10536,2.1055,2.10535,2.10549,3907480.0
2006-10-09 04:40:00,2.10555,2.10557,2.1055,2.10555,13918640.0
2006-10-09 04:41:00,2.10575,2.10575,2.10528,2.10535,6527426.0
2006-10-09 04:42:00,2.10526,2.10526,2.10494,2.10494,5019340.0
2006-10-09 04:43:00,2.10483,2.10497,2.10482,2.10496,3076044.0
2006-10-09 04:44:00,2.10493,2.10514,2.10493,2.10508,1332404.0
2006-10-09 04:45:00,2.1051,2.10521,2.1051,2.10521,5582740.0
2006-10-09 04:46:00,2.10506,2.10514,2.10477,2.10477,2009445.0
2006-10-09 04:47:00,2.1047,2.1047,2.10403,2.10405,12605993.0
2006-10-09 04:48:00,2.10406,2.10418,2.10394,2.10399,10148702.0
2006-10-09 04:49:00,2.10405,2.10426,2.10405,2.10412,1057061.0
2006-10-09 04:50:00,2.10423,2.10431,2.10408,2.10431,6507553.0
2006-10-09 04:51:00,2.10428,2.1043,2.10416,2.10416,9570087.0
2006-10-09 04:52:00,2.10404,2.10404,2.10374,2.10396,3109257.0
2006-10-09 04:53:00,2.10405,2.10459,2.10405,2.10459,3452481.0
2006-10-09 04:54:00,2.10466,2.10466,2.10447,2.10447,9623501.0
2006-10-09 04:55:00,2.10454,2.10454,2.10443,2.10443,156773.0
2006-10-09 04:56:00,2.10452,2.10452,2.10435,2.10435,894444.0
2006-10-09 04:57:00,2.10435,2.10435,2.10433,2.10433,5162834.0
2006-10-09 04:58:00,2.10445,2.10445,2.10425,2.10426,8504579.0
2006-10-09 04:59:00,2.10432,2.10435,2.10422,2.10422,1200600.0
2006-10-09 05:00:00,2.1041,2.10438,2.1041,2.10438,1626155.0
2006-10-09 05:01:00,2.10436,2.10478,2.10436,2.10478,850714.0
2006-10-09 05:02:00,2.10471,2.10476,2.10463,2.1047,6598326.0
2006-10-09 05:03:00,2.10471,2.10473,2.10457,2.10457,7370879.0
2006-10-09 05:04:00,2.10468,2.10498,2.10468,2.10486,3327231.0
2006-10-09 05:05:00,2.10489,2.10489,2.10471,2.10474,8533787.0
2006-10-09 05:06:00,2.10478,2.10513,2.10478,2.10513,1377204.0
2006-10-09 05:07:00,2.1052,2.10528,2.10511,2.10528,6137750.0
2006-10-09 05:08:00,2.10534,2.10552,2.10527,2.10552,8615205.0
2006-10-09 05:09:00,2.10551,2.10553,2.10528,2.10545,9469201.0
2006-10-09 05:10:00,2.10544,2.10563,2.10412,2.10553,10953005.0
2006-10-09 05:11:00,2.10558,2.10567,2.10557,2.10567,2122249.0
2006-10-09 05:12:00,2.10572,2.10577,2.10554,2.10554,5692452.0
2006-10-09 05:13:00,2.10556,2.10565,2.10543,2.10543,2750560.0
2006-10-09 05:14:00,2.10557,2.10557,2.10541,2.10552,1526907.0
2006-10-09 05:15:00,2.10555,2.10569,2.10555,2.10562,3727940.0
2006-10-09 05:16:00,2.10572,2.10606,2.10565,2.10606,12334853.0
2006-10-09 05:17:00,2.10603,2.10607,2.1058,2.10589,2646904.0
2006-10-09 05:18:00,2.1059,2.1059,2.10573,2.10573,1763139.0
2006-10-09 05:19:00,2.10557,2.10562,2.10557,2.10562,498383.0
2006-10-09 05:20:00,2.10564,2.10564,2.10531,2.1054,4398886.0
2006-10-09 05:21:00,2.1054,2.1054,2.10534,2.10534,3319961.0
2006-10-09 05:22:00,2.10527,2.10527,2.10523,2.10524,3851290.0
2006-10-09 05:23:00,2.10527,2.1057,2.10527,2.1056,6449474.0
2006-10-09 05:24:00,2.1056,2.1056,2.10528,2.10539,7989600.0
2006-10-09 05:25:00,2.10541,2.10541,2.10501,2.10501,2981167.0
2006-10-09 05:26:00,2.1051,2.10522,2.10478,2.10515,1701044.0
2006-10-09 05:29:00,2.10526,2.10552,2.10526,2.10552,1737515.0
2006-10-09 05:30:00,2.10539,2.10549,2.10527,2.10527,8511812.0
2006-10-09 05:31:00,2.10532,2.10532,2.10513,2.10513,12932542.0
2006-10-09 05:32:00,2.10492,2.10502,2.10486,2.10495,5325513.0
2006-10-09 05:33:00,2.1049,2.10504,2.1049,2.10504,10752265.0
2006-10-09 05:34:00,2.10513,2.10514,2.105,2.10513,2440623.0
2006-10-09 05:35:00,2.1052,2.10545,2.1052,2.10545,1245044.0
2006-10-09 05:36:00,2.10545,2.10558,2.10536,2.10558,13933582.0
2006-10-09 05:37:00,2.10563,2.10563,2.10532,2.10538,4911254.0
2006-10-09 05:38:00,2.10512,2.10534,2.10511,2.10534,2954911.0
2006-10-09 05:39:00,2.10536,2.10536,2.1052,2.10527,4168939.0
2006-10-09 05:40:00,2.10534,2.10548,2.1053,2.10531,15387550.0
2006-10-09 05:42:00,2.10535,2.10535,2.10512,2.10524,3878708.0
2006-10-09 05:43:00,2.10534,2.10543,2.10525,2.10538,8720384.0
2006-10-09 05:44:00,2.10537,2.10567,2.10528,2.10564,6798940.0
2006-10-09 05:45:00,2.10572,2.10584,2.10567,2.10584,11264989.0
2006-10-09 05:47:00,2.10564,2.10573,2.10564,2.1057,2103089.0
2006-10-09 05:48:00,2.10563,2.10564,2.10531,2.10549,10918540.0
2006-10-09 05:49:00,2.10548,2.10551,2.10541,2.10551,6173635.0
2006-10-09 05:50:00,2.1055,2.10558,2.10539,2.10558,7159555.0
2006-10-09 05:51:00,2.10554,2.10563,2.10541,2.10563,1014338.0
2006-10-09 05:52:00,2.10566,2.10582,2.10566,2.10582,1208398.0
2006-10-09 05:53:00,2.10576,2.10576,2.10554,2.10554,644911.0
2006-10-09 05:54:00,2.10564,2.10564,2.10516,2.10534,9106194.0
2006-10-09 05:55:00,2.1053,2.10541,2.1053,2.10534,3704078.0
2006-10-09 05:56:00,2.10533,2.10556,2.10533,2.10539,7468825.0
2006-10-09 05:57:00,2.10534,2.10534,2.10515,2.10518,2909926.0
2006-10-09 05:58:00,2.10514,2.10541,2.10514,2.10541,5746880.0
2006-10-09 05:59:00,2.10531,2.10531,2.10508,2.10509,5785586.0
2006-10-09 06:00:00,2.10505,2.10519,2.10505,2.10518,11919006.0
2006-10-09 06:02:00,2.10527,2.10539,2.10527,2.10539,2707757.0
2006-10-09 06:03:00,2.10544,2.10561,2.10544,2.10561,4853734.0
2006-10-09 06:04:00,2.10577,2.10577,2.10544,2.1055,6342290.0
2006-10-09 06:05:00,2.10565,2.10576,2.10565,2.10576,1494159.0
2006-10-09 06:06:00,2.10561,2.1058,2.10561,2.1058,4407681.0
2006-10-09 06:07:00,2.10583,2.10583,2.10555,2.10564,3521902.0
2006-10-09 06:08:00,2.10574,2.10583,2.10571,2.10583,6501077.0
2006-10-09 06:09:00,2.10577,2.10581,2.1057,2.1057,9632293.0
2006-10-09 06:10:00,2.10571,2.10579,2.10571,2.10579,517034.0
2006-10-09 06:11:00,2.10602,2.1061,2.10602,2.10605,6520997.0
2006-10-09 06:12:00,2.1061,2.10611,2.1061,2.10611,5594774.0
2006-10-09 06:13:00,2.10602,2.1061,2.10574,2.10574,10531918.0
2006-10-09 06:14:00,2.10577,2.10586,2.10543,2.10572,8972377.0
2006-10-09 06:15:00,2.1059,2.10596,2.10589,2.10596,9673639.0
2006-10-09 06:16:00,2.10589,2.10616,2.10589,2.10616,2668171.0
2006-10-09 06:17:00,2.10599,2.10599,2.10583,2.10595,3421208.0
2006-10-09 06:18:00,2.10596,2.10596,2.10572,2.10572,530787.0
2006-10-09 06:19:00,2.10589,2.10601,2.10579,2.10591,10710676.0
2006-10-09 06:20:00,2.10596,2.10607,2.1059,2.10596,4453729.0
2006-10-09 06:21:00,2.10597,2.10597,2.10582,2.10584,1317503.0
2006-10-09 06:22:00,2.10567,2.10567,2.10546,2.10551,318803.0
2006-10-09 06:23:00,2.10537,2.10537,2.10495,2.10526,7760942.0
2006-10-09 06:24:00,2.10522,2.10522,2.10511,2.10511,466159.0
2006-10-09 06:25:00,2.10511,2.10514,2.10508,2.10508,12926213.0
2006-10-09 06:26:00,2.10498,2.10519,2.10498,2.10519,1176573.0
2006-10-09 06:27:00,2.1052,2.10532,2.10516,2.10529,7433526.0
2006-10-09 06:28:00,2.10531,2.10531,2.10518,2.10524,1889701.0
2006-10-09 06:29:00,2.10522,2.10542,2.1052,2.10542,1974575.0
2006-10-09 06:30:00,2.10544,2.10556,2.10537,2.10556,668730.0
2006-10-09 06:31:00,2.10548,2.10551,2.1053,2.10551,1339288.0
2006-10-09 06:32:00,2.10553,2.10553,2.10549,2.10549,2008275.0
2006-10-09 06:33:00,2.10534,2.10554,2.10534,2.10554,7371936.0
2006-10-09 06:34:00,2.1055,2.10579,2.1054,2.10579,10455971.0
2006-10-09 06:35:00,2.10576,2.10579,2.10576,2.10579,5498122.0
2006-10-09 06:37:00,2.10571,2.10573,2.10564,2.10566,2311373.0
2006-10-09 06:38:00,2.10554,2.10571,2.10554,2.10554,3586606.0
2006-10-09 06:39:00,2.10569,2.10573,2.10565,2.10565,16064513.0
2006-10-09 06:41:00,2.10566,2.10566,2.10543,2.1056,9888689.0
2006-10-09 06:43:00,2.10557,2.10557,2.10538,2.10545,2133520.0
2006-10-09 06:44:00,2.1054,2.1054,2.10519,2.10529,4276158.0
2006-10-09 06:45:00,2.10525,2.10537,2.10507,2.10537,8607889.0
2006-10-09 06:46:00,2.10539,2.10547,2.10539,2.1054,1916322.0
2006-10-09 06:47:00,2.10549,2.10559,2.10549,2.1055,875217.0
2006-10-09 06:48:00,2.10563,2.1058,2.10543,2.10571,2705481.0
2006-10-09 06:49:00,2.10575,2.10575,2.10553,2.10553,2338261.0
2006-10-09 06:50:00,2.10549,2.10561,2.10549,2.10561,5122288.0
2006-10-09 06:51:00,2.10567,2.10595,2.10567,2.10595,1136611.0
2006-10-09 06:52:00,2.10604,2.10604,2.10582,2.10582,2300284.0
2006-10-09 06:53:00,2.10591,2.10591,2.10579,2.10579,2611554.0
2006-10-09 06:54:00,2.1058,2.1058,2.10559,2.10573,4328386.0
2006-10-09 06:55:00,2.10561,2.10588,2.10561,2.10581,3163725.0
2006-10-09 06:56:00,2.10595,2.10614,2.10595,2.10614,14454025.0
2006-10-09 06:57:00,2.10606,2.10606,2.10584,2.10584,3074547.0
2006-10-09 06:58:00,2.1058,2.1058,2.10555,2.10555,6336403.0
2006-10-09 07:00:00,2.10555,2.10555,2.10522,2.10538,8387176.0
2006-10-09 07:01:00,2.10533,2.10549,2.10533,2.10537,7435276.0
2006-10-09 07:03:00,2.10548,2.10557,2.10542,2.10552,3649777.0
2006-10-09 07:04:00,2.10551,2.10559,2.10542,2.10542,3508429.0
2006-10-09 07:05:00,2.10547,2.10574,2.10547,2.10574,9814559.0
2006-10-09 07:06:00,2.10562,2.10566,2.10553,2.10553,935242.0
2006-10-09 07:07:00,2.10564,2.10569,2.10522,2.10569,5616788.0
2006-10-09 07:08:00,2.10565,2.10592,2.10564,2.10592,4575319.0
2006-10-09 07:09:00,2.10572,2.10572,2.10533,2.10533,5435866.0
2006-10-09 07:10:00,2.10536,2.10542,2.1053,2.10542,6975493.0
2006-10-09 07:11:00,2.1054,2.1054,2.10517,2.10518,4971882.0
2006-10-09 07:12:00,2.10533,2.10553,2.10524,2.10553,4385673.0
2006-10-09 07:13:00,2.10552,2.10572,2.10544,2.10565,8038110.0
2006-10-09 07:14:00,2.10569,2.10591,2.10569,2.10591,257992.0
2006-10-09 07:15:00,2.10595,2.10595,2.10579,2.10589,1958972.0
2006-10-09 07:16:00,2.10589,2.10597,2.10575,2.10593,9000909.0
2006-10-09 07:17:00,2.10595,2.106,2.10581,2.10581,12995485.0
2006-10-09 07:18:00,2.10577,2.10582,2.10566,2.1058,16143104.0
2006-10-09 07:19:00,2.10584,2.10584,2.1056,2.1056,6786425.0
2006-10-09 07:20:00,2.10551,2.10556,2.1055,2.10556,8529424.0
2006-10-09 07:21:00,2.10565,2.10576,2.10565,2.10576,2170701.0
2006-10-09 07:23:00,2.10578,2.10587,2.10568,2.10584,18800124.0
2006-10-09 07:24:00,2.10586,2.10598,2.10586,2.10588,12802891.0
2006-10-09 07:26:00,2.10572,2.10583,2.10572,2.10583,3000563.0
2006-10-09 07:27:00,2.10586,2.10586,2.10579,2.1058,15380982.0
2006-10-09 07:28:00,2.10577,2.10588,2.10572,2.10588,5458926.0
2006-10-09 07:29:00,2.10589,2.10593,2.10589,2.1059,4301737.0
2006-10-09 07:30:00,2.10583,2.10584,2.10569,2.10569,6048217.0
2006-10-09 07:31:00,2.1057,2.1059,2.1057,2.10585,7411498.0
2006-10-09 07:32:00,2.10581,2.106,2.10581,2.106,2153436.0
2006-10-09 07:33:00,2.10603,2.1062,2.10598,2.1062,3675176.0
2006-10-09 07:34:00,2.106,2.10618,2.106,2.10611,6007612.0
2006-10-09 07:35:00,2.10606,2.10619,2.10603,2.10619,10939955.0
2006-10-09 07:37:00,2.10618,2.10629,2.10618,2.10629,558385.0
2006-10-09 07:39:00,2.10634,2.10643,2.10612,2.1064,2808004.0
2006-10-09 07:40:00,2.10634,2.10634,2.1061,2.1061,7999331.0
2006-10-09 07:41:00,2.10616,2.10616,2.10596,2.10598,15164131.0
2006-10-09 07:42:00,2.10593,2.10593,2.10562,2.10576,3193089.0
2006-10-09 07:43:00,2.10572,2.10593,2.10556,2.10556,3080012.0
2006-10-09 07:44:00,2.10539,2.10539,2.10501,2.10528,13340487.0
2006-10-09 07:45:00,2.10531,2.10538,2.1052,2.10522,14961930.0
2006-10-09 07:46:00,2.10512,2.10527,2.10512,2.10524,7232303.0
2006-10-09 07:47:00,2.10533,2.10549,2.1052,2.10549,6945194.0
2006-10-09 07:48:00,2.10548,2.10558,2.10548,2.10553,4219519.0
2006-10-09 07:50:00,2.10549,2.1056,2.10549,2.1056,3644128.0
2006-10-09 07:51:00,2.10552,2.10557,2.10526,2.10536,2188816.0
2006-10-09 07:52:00,2.10534,2.10534,2.10515,2.1052,11524470.0
2006-10-09 07:53:00,2.10499,2.10507,2.10488,2.10488,4683289.0
2006-10-09 07:54:00,2.10468,2.10481,2.10468,2.1048,1623713.0
2006-10-09 07:55:00,2.1048,2.10499,2.1048,2.10494,4189321.0
2006-10-09 07:56:00,2.10491,2.10501,2.10489,2.10498,10833332.0
2006-10-09 07:57:00,2.10491,2.10502,2.10491,2.10497,2055329.0
2006-10-09 07:58:00,2.10502,2.10507,2.10495,2.10507,8044654.0
2006-10-09 07:59:00,2.10516,2.10516,2.10463,2.10463,1525363.0
2006-10-09 08:00:00,2.1048,2.10494,2.1048,2.10488,5900795.0
2006-10-09 08:01:00,2.105,2.10509,2.10487,2.10487,4377620.0
2006-10-09 08:02:00,2.10482,2.10489,2.10467,2.10484,4563779.0
2006-10-09 08:03:00,2.10479,2.10505,2.10479,2.10505,4606114.0
2006-10-09 08:04:00,2.10511,2.10517,2.10501,2.10512,1017060.0
2006-10-09 08:05:00,2.10499,2.10499,2.10479,2.10479,2396234.0
2006-10-09 08:06:00,2.1048,2.10486,2.10478,2.10482,2801775.0
2006-10-09 08:07:00,2.1048,2.10514,2.1048,2.10514,12630393.0
2006-10-09 08:08:00,2.1051,2.1051,2.10487,2.10487,14220608.0
2006-10-09 08:09:00,2.105,2.10518,2.10494,2.10518,7205324.0
2006-10-09 08:10:00,2.10504,2.10536,2.10504,2.10536,1753380.0
2006-10-09 08:11:00,2.10557,2.10592,2.10557,2.10592,3821357.0
2006-10-09 08:12:00,2.10604,2.10628,2.10604,2.10607,2084780.0
2006-10-09 08:13:00,2.10607,2.10607,2.10587,2.10587,8875392.0
2006-10-09 08:14:00,2.10584,2.10595,2.10574,2.10595,7176157.0
2006-10-09 08:15:00,2.10614,2.10636,2.10612,2.10636,3948508.0
2006-10-09 08:16:00,2.10635,2.10645,2.10633,2.10641,2094701.0
2006-10-09 08:17:00,2.10641,2.10644,2.10623,2.10644,1351678.0
2006-10-09 08:18:00,2.10647,2.10666,2.10636,2.10666,11710947.0
2006-10-09 08:19:00,2.10674,2.1069,2.10665,2.1069,2236660.0
2006-10-09 08:20:00,2.10698,2.10698,2.10672,2.10672,2091579.0
2006-10-09 08:21:00,2.10671,2.10674,2.10655,2.10655,346614.0
2006-10-09 08:22:00,2.1065,2.10659,2.10625,2.10625,5144382.0
2006-10-09 08:23:00,2.10622,2.10631,2.10618,2.10631,2207807.0
2006-10-09 08:24:00,2.10627,2.10627,2.10605,2.10624,1412255.0
2006-10-09 08:25:00,2.10611,2.10621,2.10593,2.10597,3939795.0
2006-10-09 08:26:00,2.10607,2.10637,2.10607,2.10631,6182936.0
2006-10-09 08:27:00,2.10632,2.10632,2.10611,2.10611,3898927.0
2006-10-09 08:28:00,2.10622,2.10622,2.1061,2.1061,4151687.0
2006-10-09 08:29:00,2.10623,2.10632,2.10615,2.10632,6254905.0
2006-10-09 08:30:00,2.10632,2.10645,2.10628,2.10628,5092461.0
2006-10-09 08:31:00,2.10622,2.10645,2.10611,2.10645,11822780.0
2006-10-09 08:32:00,2.10644,2.10667,2.10644,2.10667,8364209.0
2006-10-09 08:33:00,2.10659,2.10659,2.10627,2.10627,3026794.0
2006-10-09 08:34:00,2.10625,2.1063,2.10617,2.10623,19030892.0
2006-10-09 08:35:00,2.10623,2.10633,2.10615,2.1062,7537376.0
2006-10-09 08:36:00,2.1062,2.1062,2.1057,2.1057,2325591.0
2006-10-09 08:37:00,2.10569,2.10594,2.10569,2.10594,2338008.0
2006-10-09 08:38:00,2.10584,2.10585,2.10562,2.10566,890054.0
2006-10-09 08:39:00,2.10559,2.10567,2.10558,2.10567,15131638.0
2006-10-09 08:40:00,2.10563,2.10572,2.1055,2.10554,5064765.0
2006-10-09 08:41:00,2.10552,2.10578,2.10545,2.10578,3227050.0
2006-10-09 08:42:00,2.10537,2.10596,2.10537,2.10596,9043716.0
2006-10-09 08:43:00,2.10594,2.10594,2.10575,2.10584,2590914.0
2006-10-09 08:44:00,2.10578,2.10578,2.10574,2.10574,1740232.0
2006-10-09 08:45:00,2.1057,2.1057,2.1056,2.1056,3724290.0
2006-10-09 08:46:00,2.10554,2.10554,2.10534,2.10534,2131230.0
2006-10-09 08:47:00,2.10535,2.10535,2.10516,2.10516,1186319.0
2006-10-09 08:48:00,2.10518,2.10518,2.10505,2.10505,5357973.0
2006-10-09 08:49:00,2.105,2.105,2.10467,2.10489,1267781.0
2006-10-09 08:50:00,2.10483,2.10486,2.10466,2.10471,7360858.0
2006-10-09 08:51:00,2.1046,2.1046,2.10394,2.10394,7646190.0
2006-10-09 08:52:00,2.1037,2.10376,2.1033,2.1033,2235409.0
2006-10-09 08:53:00,2.10321,2.10321,2.10299,2.10299,1883766.0
2006-10-09 08:54:00,2.10277,2.10285,2.10258,2.10271,7226055.0
2006-10-09 08:55:00,2.10269,2.10269,2.10242,2.10251,10120935.0
2006-10-09 08:56:00,2.10248,2.10248,2.10217,2.10219,21870967.0
2006-10-09 08:57:00,2.1022,2.1022,2.10194,2.10194,8660330.0
2006-10-09 08:58:00,2.10204,2.10204,2.10181,2.10188,7740302.0
2006-10-09 08:59:00,2.10182,2.10182,2.10152,2.10162,2787625.0
2006-10-09 09:00:00,2.10145,2.10154,2.10127,2.10127,7189575.0
2006-10-09 09:01:00,2.10121,2.1013,2.10115,2.10123,4644780.0
2006-10-09 09:02:00,2.10136,2.10147,2.10133,2.10142,2266645.0
2006-10-09 09:03:00,2.10156,2.10185,2.10156,2.10176,10118287.0
2006-10-09 09:04:00,2.10165,2.10192,2.10165,2.10166,2175459.0
2006-10-09 09:05:00,2.10167,2.1017,2.10158,2.1016,2390054.0
2006-10-09 09:06:00,2.10161,2.10178,2.10147,2.10178,4825229.0
2006-10-09 09:07:00,2.10192,2.10211,2.10192,2.10198,32907433.0
2006-10-09 09:08:00,2.10205,2.10207,2.10162,2.10163,6659767.0
2006-10-09 09:09:00,2.10165,2.10184,2.10165,2.10179,7683492.0
2006-10-09 09:10:00,2.10181,2.10201,2.10176,2.10201,942208.0
2006-10-09 09:11:00,2.10201,2.10215,2.10173,2.10173,14243696.0
2006-10-09 09:12:00,2.10153,2.10153,2.10133,2.10141,7553345.0
2006-10-09 09:13:00,2.10136,2.10169,2.10136,2.10169,2027363.0
2006-10-09 09:14:00,2.10163,2.10195,2.10163,2.10195,6203817.0
2006-10-09 09:15:00,2.10208,2.10234,2.10208,2.1022,8296473.0
2006-10-09 09:16:00,2.10214,2.10214,2.1019,2.1019,2261306.0
2006-10-09 09:17:00,2.10182,2.10182,2.10157,2.10163,3491507.0
2006-10-09 09:18:00,2.10155,2.10155,2.101,2.10117,11375838.0
2006-10-09 09:19:00,2.1012,2.10124,2.10112,2.10112,4986365.0
2006-10-09 09:20:00,2.10109,2.10109,2.10091,2.101,2921661.0
2006-10-09 09:21:00,2.10091,2.10091,2.10083,2.10083,2929833.0
2006-10-09 09:22:00,2.10079,2.10094,2.10059,2.10094,14441543.0
2006-10-09 09:23:00,2.10105,2.10112,2.10097,2.10112,3199863.0
2006-10-09 09:24:00,2.101,2.10127,2.101,2.10127,5001844.0
2006-10-09 09:25:00,2.1013,2.10132,2.10088,2.10088,16720742.0
2006-10-09 09:26:00,2.10081,2.10096,2.10077,2.10077,5393655.0
2006-10-09 09:27:00,2.10094,2.10119,2.10094,2.10119,2907349.0
2006-10-09 09:28:00,2.10122,2.10136,2.10122,2.10132,7685052.0
2006-10-09 09:29:00,2.10121,2.10121,2.1006,2.1006,7814447.0
2006-10-09 09:30:00,2.10063,2.10073,2.10056,2.10064,12753689.0
2006-10-09 09:31:00,2.10047,2.10066,2.1004,2.1004,1254894.0
2006-10-09 09:32:00,2.10046,2.10048,2.10036,2.10048,18479873.0
2006-10-09 09:33:00,2.10053,2.10062,2.10053,2.10062,1363634.0
2006-10-09 09:34:00,2.10049,2.10071,2.10049,2.10064,1715575.0
2006-10-09 09:35:00,2.10069,2.10072,2.10053,2.10056,12848251.0
2006-10-09 09:36:00,2.10054,2.10054,2.10037,2.10037,6481206.0
2006-10-09 09:37:00,2.10041,2.10051,2.10032,2.10051,1270737.0
2006-10-09 09:38:00,2.10049,2.10064,2.10041,2.10064,697649.0
2006-10-09 09:39:00,2.10073,2.10099,2.1007,2.10099,2720789.0
2006-10-09 09:40:00,2.10104,2.10123,2.101,2.10114,1117076.0
2006-10-09 09:41:00,2.10114,2.10114,2.10101,2.10101,2411693.0
2006-10-09 09:42:00,2.10094,2.10094,2.10069,2.10073,7010648.0
2006-10-09 09:43:00,2.10073,2.10073,2.1005,2.1005,14749274.0
2006-10-09 09:44:00,2.10048,2.10058,2.10047,2.10048,1008814.0
2006-10-09 09:45:00,2.10043,2.10043,2.10029,2.10029,963418.0
2006-10-09 09:46:00,2.1003,2.1003,2.09984,2.09984,4663908.0
2006-10-09 09:47:00,2.10003,2.10018,2.10003,2.10018,6267770.0
2006-10-09 09:48:00,2.10038,2.1006,2.10038,2.1006,1442327.0
2006-10-09 09:49:00,2.10067,2.10077,2.10039,2.10077,2004405.0
2006-10-09 09:50:00,2.1008,2.10094,2.1008,2.10094,7047584.0
2006-10-09 09:51:00,2.10087,2.10087,2.10061,2.10061,12334452.0
2006-10-09 09:52:00,2.10051,2.10053,2.10042,2.10044,2821267.0
2006-10-09 09:53:00,2.10054,2.10071,2.10053,2.10053,5412410.0
2006-10-09 09:54:00,2.10055,2.10085,2.10055,2.10085,1744228.0
2006-10-09 09:55:00,2.10086,2.10091,2.10062,2.10062,7843955.0
2006-10-09 09:56:00,2.1005,2.1005,2.1003,2.10038,7622680.0
2006-10-09 09:57:00,2.10042,2.10059,2.10032,2.10059,7320568.0
2006-10-09 09:58:00,2.10056,2.10067,2.10046,2.10067,25146043.0
2006-10-09 09:59:00,2.10077,2.10096,2.10071,2.10095,7216780.0
2006-10-09 10:00:00,2.1009,2.1009,2.10062,2.10062,4797897.0
2006-10-09 10:01:00,2.10057,2.10057,2.10041,2.10042,1088471.0
2006-10-09 10:02:00,2.10048,2.10061,2.10044,2.10049,6274219.0
2006-10-09 10:03:00,2.10038,2.10038,2.10013,2.1003,1755921.0
2006-10-09 10:04:00,2.10028,2.10032,2.10023,2.10023,2468168.0
2006-10-09 10:05:00,2.10026,2.10029,2.10018,2.10026,4639658.0
2006-10-09 10:06:00,2.1003,2.10036,2.10025,2.10025,13079056.0
2006-10-09 10:07:00,2.1004,2.10058,2.1004,2.10054,7935779.0
2006-10-09 10:08:00,2.10041,2.10051,2.10038,2.10051,1844059.0
2006-10-09 10:09:00,2.10062,2.10076,2.10054,2.10063,6926034.0
2006-10-09 10:10:00,2.10058,2.1007,2.10058,2.10063,2966581.0
2006-10-09 10:11:00,2.10079,2.10098,2.10079,2.10092,2016707.0
2006-10-09 10:12:00,2.10083,2.10083,2.10051,2.10065,10603332.0
2006-10-09 10:13:00,2.10047,2.10065,2.10047,2.10064,7105308.0
2006-10-09 10:14:00,2.1006,2.10077,2.1006,2.10064,17204251.0
2006-10-09 10:15:00,2.10077,2.10131,2.10054,2.10131,6416984.0
2006-10-09 10:16:00,2.10115,2.1012,2.10103,2.10118,3844677.0
2006-10-09 10:17:00,2.1012,2.1012,2.10089,2.10089,2995628.0
2006-10-09 10:18:00,2.101,2.10105,2.1008,2.10105,11003167.0
2006-10-09 10:19:00,2.10116,2.1012,2.10113,2.10116,3367785.0
2006-10-09 10:20:00,2.10115,2.10137,2.10114,2.10137,3126598.0
2006-10-09 10:21:00,2.10141,2.10162,2.10137,2.10137,3530006.0
2006-10-09 10:22:00,2.10118,2.10137,2.10118,2.10137,1456035.0
2006-10-09 10:23:00,2.10155,2.10185,2.10155,2.10185,2217910.0
2006-10-09 10:24:00,2.1018,2.1018,2.10148,2.10148,7671508.0
2006-10-09 10:25:00,2.10157,2.10157,2.10138,2.10138,11987877.0
2006-10-09 10:26:00,2.10139,2.10139,2.10097,2.10097,4454542.0
2006-10-09 10:27:00,2.10109,2.10111,2.10102,2.10102,703627.0
2006-10-09 10:28:00,2.10103,2.10122,2.10103,2.1012,5160328.0
2006-10-09 10:29:00,2.10107,2.10121,2.10105,2.10115,5918467.0
2006-10-09 10:30:00,2.10108,2.10108,2.10087,2.10087,844904.0
2006-10-09 10:31:00,2.10079,2.10079,2.10042,2.10042,31136510.0
2006-10-09 10:32:00,2.10034,2.10034,2.09994,2.09994,10332883.0
2006-10-09 10:33:00,2.0997,2.0997,2.09945,2.0996,6791034.0
2006-10-09 10:34:00,2.09968,2.09968,2.09929,2.09947,9397302.0
2006-10-09 10:35:00,2.09942,2.09942,2.09922,2.09939,13365103.0
2006-10-09 10:36:00,2.09942,2.09948,2.09934,2.09944,5600585.0
2006-10-09 10:37:00,2.09939,2.09946,2.09928,2.09928,5315216.0
2006-10-09 10:38:00,2.09926,2.09939,2.09924,2.09939,3440782.0
2006-10-09 10:39:00,2.09938,2.09938,2.09917,2.09917,18415899.0
2006-10-09 10:40:00,2.09917,2.09921,2.09911,2.09911,10366095.0
2006-10-09 10:41:00,2.09906,2.09908,2.09902,2.09908,3336822.0
2006-10-09 10:42:00,2.0991,2.0992,2.09904,2.0992,1394566.0
2006-10-09 10:43:00,2.09916,2.09934,2.09916,2.09921,4468053.0
2006-10-09 10:44:00,2.09916,2.09946,2.09907,2.09946,2700991.0
2006-10-09 10:45:00,2.09937,2.09961,2.09937,2.09945,1821126.0
2006-10-09 10:46:00,2.09936,2.09936,2.09899,2.09904,7082218.0
2006-10-09 10:47:00,2.09899,2.09899,2.09872,2.09872,1616599.0
2006-10-09 10:48:00,2.09863,2.09879,2.09852,2.09879,3269875.0
2006-10-09 10:49:00,2.09876,2.09905,2.09872,2.09905,5706601.0
2006-10-09 10:50:00,2.09909,2.0993,2.09909,2.0993,7610115.0
2006-10-09 10:51:00,2.09924,2.09937,2.09914,2.09926,1544408.0
2006-10-09 10:52:00,2.09795,2.09959,2.09795,2.09959,210744.0
2006-10-09 10:53:00,2.0994,2.09947,2.09938,2.0994,18503483.0
2006-10-09 10:54:00,2.09934,2.09934,2.09929,2.09929,573815.0
2006-10-09 10:55:00,2.09929,2.09929,2.09895,2.09895,7488761.0
2006-10-09 10:56:00,2.09899,2.099,2.09875,2.09875,3974017.0
2006-10-09 10:57:00,2.09875,2.09876,2.09838,2.09873,5549289.0
2006-10-09 10:58:00,2.09881,2.09911,2.09872,2.09911,4347549.0
2006-10-09 10:59:00,2.09919,2.09956,2.09912,2.09956,5837443.0
2006-10-09 11:00:00,2.09959,2.0997,2.09953,2.0997,9415839.0
2006-10-09 11:01:00,2.09969,2.09969,2.09945,2.09949,2035721.0
2006-10-09 11:02:00,2.09942,2.09942,2.09909,2.0991,2921351.0
2006-10-09 11:03:00,2.09915,2.09935,2.09907,2.09935,2880639.0
2006-10-09 11:04:00,2.09943,2.09963,2.09943,2.09963,6267662.0
2006-10-09 11:05:00,2.0997,2.09984,2.0997,2.09974,20128666.0
2006-10-09 11:06:00,2.09971,2.09996,2.09971,2.09974,1874174.0
2006-10-09 11:07:00,2.09949,2.09952,2.09935,2.09952,6447700.0
2006-10-09 11:08:00,2.09949,2.0997,2.09949,2.0997,6222226.0
2006-10-09 11:09:00,2.09973,2.0999,2.0997,2.0999,9361635.0
2006-10-09 11:10:00,2.09972,2.09986,2.09972,2.09973,1832117.0
2006-10-09 11:11:00,2.09974,2.09975,2.09956,2.09975,9038272.0
2006-10-09 11:12:00,2.09978,2.0999,2.09978,2.0998,3912688.0
2006-10-09 11:13:00,2.09995,2.10012,2.09995,2.10012,9137379.0
2006-10-09 11:14:00,2.10015,2.10092,2.10015,2.10092,2716738.0
2006-10-09 11:15:00,2.10115,2.10128,2.10115,2.1012,4397778.0
2006-10-09 11:16:00,2.10121,2.10129,2.10109,2.10112,11361883.0
2006-10-09 11:17:00,2.10104,2.10104,2.10084,2.10084,3956547.0
2006-10-09 11:18:00,2.1008,2.10082,2.10079,2.10082,3922376.0
2006-10-09 11:19:00,2.10073,2.10073,2.10043,2.1007,13532290.0
2006-10-09 11:20:00,2.10075,2.10088,2.10063,2.10063,1533332.0
2006-10-09 11:21:00,2.10068,2.10107,2.10062,2.10107,5732911.0
2006-10-09 11:22:00,2.10107,2.10124,2.10107,2.10124,19426391.0
2006-10-09 11:23:00,2.10146,2.10146,2.1013,2.10137,3386033.0
2006-10-09 11:24:00,2.10143,2.10156,2.10135,2.10136,3478472.0
2006-10-09 11:25:00,2.10142,2.10147,2.10142,2.10142,9290542.0
2006-10-09 11:26:00,2.10129,2.10151,2.10129,2.1015,807101.0
2006-10-09 11:27:00,2.10144,2.10149,2.10124,2.10125,1897149.0
2006-10-09 11:28:00,2.10116,2.10116,2.10086,2.10107,5166233.0
2006-10-09 11:29:00,2.10113,2.10121,2.10106,2.10121,1901141.0
2006-10-09 11:30:00,2.10122,2.1014,2.10122,2.10134,14057565.0
2006-10-09 11:31:00,2.10123,2.10133,2.10112,2.1012,5971881.0
2006-10-09 11:32:00,2.1012,2.10127,2.10111,2.10111,1947487.0
2006-10-09 11:33:00,2.10108,2.10108,2.10089,2.10106,6219245.0
2006-10-09 11:34:00,2.10114,2.10121,2.10102,2.10121,2632923.0
2006-10-09 11:35:00,2.10119,2.10129,2.10114,2.10129,2089404.0
2006-10-09 11:36:00,2.10126,2.10126,2.10119,2.10119,263798.0
2006-10-09 11:37:00,2.10098,2.10111,2.10046,2.10049,4498213.0
2006-10-09 11:38:00,2.10046,2.10046,2.10025,2.10033,8188385.0
2006-10-09 11:39:00,2.10024,2.10024,2.09991,2.09991,6837089.0
2006-10-09 11:40:00,2.09987,2.09998,2.09986,2.09998,1560335.0
2006-10-09 11:41:00,2.09994,2.1,2.09979,2.09999,8609839.0
2006-10-09 11:42:00,2.10006,2.10013,2.10006,2.10013,8968332.0
2006-10-09 11:43:00,2.10017,2.1004,2.10017,2.1004,12516623.0
2006-10-09 11:44:00,2.10041,2.10073,2.10041,2.10073,22334181.0
2006-10-09 11:45:00,2.10076,2.10076,2.10058,2.10062,10218400.0
2006-10-09 11:46:00,2.10058,2.10058,2.10045,2.10049,3989393.0
2006-10-09 11:47:00,2.10046,2.10046,2.10024,2.10024,9605168.0
2006-10-09 11:48:00,2.10018,2.10019,2.09987,2.09988,6466826.0
2006-10-09 11:49:00,2.09987,2.10007,2.09987,2.0999,4989164.0
2006-10-09 11:50:00,2.09991,2.09995,2.09981,2.09981,13870307.0
2006-10-09 11:51:00,2.09964,2.09964,2.09949,2.09949,8630756.0
2006-10-09 11:52:00,2.09951,2.09961,2.09941,2.09949,14782940.0
2006-10-09 11:53:00,2.0994,2.0994,2.099,2.099,5040499.0
2006-10-09 11:54:00,2.09902,2.09915,2.09861,2.09915,13523036.0
2006-10-09 11:55:00,2.09919,2.09939,2.09902,2.09939,2654947.0
2006-10-09 11:56:00,2.09938,2.09943,2.09919,2.09943,11409754.0
2006-10-09 11:58:00,2.09946,2.09974,2.09946,2.09974,3058061.0
2006-10-09 11:59:00,2.09966,2.09966,2.09924,2.09953,10959553.0
2006-10-09 12:00:00,2.09949,2.09953,2.09949,2.0995,1454578.0
2006-10-09 12:01:00,2.09942,2.09942,2.09924,2.09924,4271729.0
2006-10-09 12:02:00,2.09914,2.0992,2.09901,2.09913,11493883.0
2006-10-09 12:04:00,2.09927,2.0995,2.09927,2.0995,6772801.0
2006-10-09 12:05:00,2.09947,2.09955,2.09947,2.09948,19721509.0
2006-10-09 12:06:00,2.0995,2.0995,2.09914,2.09945,3016762.0
2006-10-09 12:07:00,2.09942,2.09942,2.09907,2.09907,1771234.0
2006-10-09 12:08:00,2.09889,2.09907,2.09889,2.09896,5694960.0
2006-10-09 12:09:00,2.09887,2.09887,2.0987,2.0988,5110100.0
2006-10-09 12:10:00,2.09884,2.09899,2.09873,2.09899,8825961.0
2006-10-09 12:11:00,2.09886,2.09899,2.0988,2.09899,1394892.0
2006-10-09 12:12:00,2.09754,2.09948,2.09754,2.09948,11382073.0
2006-10-09 12:13:00,2.09937,2.09941,2.09917,2.09917,1407259.0
2006-10-09 12:14:00,2.09892,2.09892,2.0987,2.09881,1309807.0
2006-10-09 12:15:00,2.09879,2.09879,2.09864,2.09876,4232856.0
2006-10-09 12:16:00,2.09877,2.09893,2.09869,2.09893,2816255.0
2006-10-09 12:17:00,2.09891,2.09917,2.09884,2.09917,1018441.0
2006-10-09 12:18:00,2.09914,2.09914,2.09896,2.09896,4595735.0
2006-10-09 12:19:00,2.09898,2.09898,2.09865,2.09865,4059833.0
2006-10-09 12:20:00,2.09849,2.09862,2.09849,2.0985,4434081.0
2006-10-09 12:21:00,2.09847,2.09847,2.09833,2.09833,4853058.0
2006-10-09 12:22:00,2.09829,2.09829,2.09823,2.09823,1640054.0
2006-10-09 12:23:00,2.09817,2.09817,2.09778,2.09778,11909400.0
2006-10-09 12:24:00,2.09803,2.09833,2.09803,2.09833,5543711.0
2006-10-09 12:25:00,2.0983,2.09834,2.09817,2.09829,7801606.0
2006-10-09 12:26:00,2.09831,2.09849,2.09826,2.09849,2854433.0
2006-10-09 12:27:00,2.09849,2.09849,2.09824,2.09824,13620867.0
2006-10-09 12:28:00,2.09808,2.09824,2.09808,2.09813,14375281.0
2006-10-09 12:29:00,2.09811,2.09811,2.09758,2.09759,2069636.0
2006-10-09 12:30:00,2.09753,2.09753,2.09727,2.09727,1234555.0
2006-10-09 12:31:00,2.09735,2.09735,2.09694,2.09694,4770833.0
2006-10-09 12:32:00,2.09686,2.09686,2.09658,2.09668,7968929.0
2006-10-09 12:33:00,2.09682,2.09711,2.09682,2.09711,20741168.0
2006-10-09 12:34:00,2.09706,2.09712,2.09692,2.09692,8975563.0
2006-10-09 12:35:00,2.09691,2.09712,2.09691,2.09705,2653697.0
2006-10-09 12:36:00,2.09707,2.09722,2.09701,2.09707,7199296.0
2006-10-09 12:37:00,2.09707,2.09713,2.09703,2.09703,4435645.0
2006-10-09 12:38:00,2.09706,2.09721,2.09701,2.09714,6889314.0
2006-10-09 12:39:00,2.0972,2.09727,2.09708,2.09708,2971252.0
2006-10-09 12:40:00,2.09709,2.09709,2.09694,2.09699,5574211.0
2006-10-09 12:41:00,2.09699,2.097,2.09678,2.097,5974140.0
2006-10-09 12:42:00,2.09696,2.09706,2.0969,2.09704,2227551.0
2006-10-09 12:43:00,2.09697,2.09726,2.09697,2.09726,6523154.0
2006-10-09 12:44:00,2.09723,2.09754,2.09723,2.09754,4858170.0
2006-10-09 12:46:00,2.09755,2.09755,2.09723,2.09723,1820245.0
2006-10-09 12:47:00,2.09725,2.09778,2.09725,2.09778,6315447.0
2006-10-09 12:48:00,2.09781,2.09793,2.0978,2.09793,5961042.0
2006-10-09 12:49:00,2.09797,2.09797,2.09782,2.09782,3601393.0
2006-10-09 12:50:00,2.09794,2.09815,2.09792,2.09806,801225.0
2006-10-09 12:51:00,2.09801,2.09801,2.09763,2.09774,4619963.0
2006-10-09 12:52:00,2.09778,2.09785,2.09778,2.09782,11079975.0
2006-10-09 12:53:00,2.09774,2.09787,2.09773,2.09787,7121157.0
2006-10-09 12:54:00,2.09788,2.09792,2.09779,2.09782,7005717.0
2006-10-09 12:55:00,2.09778,2.09829,2.09778,2.09828,3135116.0
2006-10-09 12:56:00,2.09815,2.09842,2.09815,2.09828,16564935.0
2006-10-09 12:57:00,2.09831,2.0984,2.09822,2.09827,4630742.0
2006-10-09 12:58:00,2.09832,2.09832,2.09806,2.09811,7998912.0
2006-10-09 12:59:00,2.09821,2.09821,2.09793,2.09817,16950204.0
2006-10-09 13:00:00,2.09816,2.09829,2.09815,2.09829,3407825.0
2006-10-09 13:01:00,2.09829,2.0986,2.09829,2.09842,7354587.0
2006-10-09 13:02:00,2.09848,2.09848,2.09779,2.09787,17793862.0
2006-10-09 13:03:00,2.09797,2.09817,2.09797,2.098,37723247.0
2006-10-09 13:04:00,2.09788,2.09792,2.09749,2.09749,4034550.0
2006-10-09 13:05:00,2.09725,2.09725,2.09701,2.09701,6182748.0
2006-10-09 13:06:00,2.097,2.09715,2.09687,2.09687,2944087.0
2006-10-09 13:07:00,2.09681,2.09681,2.09656,2.09656,1806375.0
2006-10-09 13:08:00,2.09653,2.09659,2.09627,2.09652,8880053.0
2006-10-09 13:09:00,2.0965,2.0965,2.09588,2.09588,3001239.0
2006-10-09 13:10:00,2.09565,2.09572,2.09563,2.09563,6817995.0
2006-10-09 13:11:00,2.09579,2.096,2.09578,2.096,948010.0
2006-10-09 13:12:00,2.09601,2.09612,2.0959,2.09604,3783536.0
2006-10-09 13:13:00,2.09604,2.09604,2.09591,2.09594,2238196.0
2006-10-09 13:14:00,2.09587,2.09607,2.09586,2.09591,9073638.0
2006-10-09 13:15:00,2.09597,2.09623,2.09592,2.09623,4377054.0
2006-10-09 13:16:00,2.0962,2.0962,2.09579,2.09579,5090301.0
2006-10-09 13:17:00,2.09581,2.09627,2.09581,2.09589,10519020.0
2006-10-09 13:18:00,2.09625,2.09629,2.09612,2.09612,1674378.0
2006-10-09 13:19:00,2.0961,2.09616,2.09596,2.09596,9469814.0
2006-10-09 13:20:00,2.09614,2.09638,2.09595,2.09638,12135897.0
2006-10-09 13:21:00,2.0964,2.09657,2.09627,2.09657,12875550.0
2006-10-09 13:22:00,2.09647,2.09715,2.09647,2.09691,3303469.0
2006-10-09 13:23:00,2.09691,2.09691,2.09672,2.09675,15391091.0
2006-10-09 13:24:00,2.09666,2.09666,2.09651,2.09653,1053557.0
2006-10-09 13:25:00,2.09641,2.09645,2.09593,2.09616,20846812.0
2006-10-09 13:26:00,2.09615,2.0962,2.09613,2.09613,7721210.0
2006-10-09 13:27:00,2.0963,2.09641,2.09626,2.09637,7757432.0
2006-10-09 13:28:00,2.09623,2.09641,2.09623,2.09641,4313248.0
2006-10-09 13:29:00,2.09646,2.09676,2.09529,2.09676,4764131.0
2006-10-09 13:30:00,2.09672,2.09712,2.09672,2.09703,5021579.0
2006-10-09 13:31:00,2.097,2.097,2.09541,2.09675,4733543.0
2006-10-09 13:32:00,2.09657,2.09664,2.09631,2.09639,5327075.0
2006-10-09 13:33:00,2.09646,2.09656,2.09646,2.09652,1102794.0
2006-10-09 13:34:00,2.09643,2.09653,2.09631,2.09653,9767516.0
2006-10-09 13:35:00,2.09661,2.09679,2.09654,2.09679,1436528.0
2006-10-09 13:36:00,2.09678,2.09678,2.09655,2.09655,3919613.0
2006-10-09 13:37:00,2.09655,2.09655,2.09636,2.09636,296469.0
2006-10-09 13:38:00,2.09633,2.09633,2.09606,2.09621,20322682.0
2006-10-09 13:39:00,2.09619,2.09619,2.09599,2.09599,9470936.0
2006-10-09 13:40:00,2.09601,2.09638,2.09601,2.09638,5958136.0
2006-10-09 13:41:00,2.09643,2.09643,2.09625,2.09634,7221515.0
2006-10-09 13:42:00,2.09639,2.09639,2.09609,2.09609,2922035.0
2006-10-09 13:43:00,2.0963,2.0963,2.09592,2.09592,3520224.0
2006-10-09 13:44:00,2.09556,2.09603,2.09556,2.09602,8295530.0
2006-10-09 13:45:00,2.09609,2.09632,2.09602,2.09632,3022773.0
2006-10-09 13:46:00,2.09634,2.09634,2.09608,2.09618,4042900.0
2006-10-09 13:47:00,2.09613,2.09613,2.09576,2.09582,8286798.0
2006-10-09 13:48:00,2.09578,2.09578,2.09558,2.09567,5717781.0
2006-10-09 13:49:00,2.09562,2.09562,2.09533,2.09533,2746101.0
2006-10-09 13:50:00,2.0953,2.09535,2.095,2.095,3865568.0
2006-10-09 13:51:00,2.09503,2.09525,2.09503,2.09522,6404835.0
2006-10-09 13:52:00,2.09531,2.09554,2.09531,2.09554,22113894.0
2006-10-09 13:53:00,2.09559,2.09565,2.09554,2.09556,6570058.0
2006-10-09 13:54:00,2.09556,2.09557,2.09533,2.09557,5243881.0
2006-10-09 13:55:00,2.0955,2.0958,2.0955,2.09565,3875755.0
2006-10-09 13:56:00,2.09563,2.0958,2.09563,2.0958,5935333.0
2006-10-09 13:57:00,2.09577,2.09577,2.09554,2.09575,17707626.0
2006-10-09 13:58:00,2.09584,2.09629,2.09584,2.09629,2144275.0
2006-10-09 13:59:00,2.0962,2.09621,2.09599,2.09621,5626768.0
2006-10-09 14:00:00,2.09621,2.09665,2.09621,2.09665,938240.0
2006-10-09 14:01:00,2.09643,2.09686,2.09643,2.0968,6670158.0
2006-10-09 14:02:00,2.09695,2.09705,2.09687,2.09692,12037936.0
2006-10-09 14:03:00,2.09685,2.09685,2.09657,2.09658,9193062.0
2006-10-09 14:04:00,2.09657,2.09657,2.09589,2.09589,1943253.0
2006-10-09 14:05:00,2.09574,2.09574,2.09564,2.09574,1885761.0
2006-10-09 14:06:00,2.09577,2.09577,2.09546,2.09546,5055524.0
2006-10-09 14:07:00,2.09535,2.09541,2.0952,2.09541,5490853.0
2006-10-09 14:08:00,2.09529,2.09529,2.09517,2.09517,6740120.0
2006-10-09 14:09:00,2.09526,2.09547,2.09523,2.09523,18288446.0
2006-10-09 14:10:00,2.09497,2.09497,2.09486,2.09488,11294841.0
2006-10-09 14:11:00,2.09492,2.09492,2.09481,2.09484,7558136.0
2006-10-09 14:12:00,2.09487,2.09502,2.09481,2.09489,9942401.0
2006-10-09 14:13:00,2.09483,2.09488,2.09477,2.09478,2367170.0
2006-10-09 14:14:00,2.09479,2.09494,2.09473,2.09494,15490368.0
2006-10-09 14:15:00,2.0949,2.09527,2.0949,2.09518,6929722.0
2006-10-09 14:16:00,2.09528,2.09546,2.09528,2.09528,2728081.0
2006-10-09 14:17:00,2.09531,2.09531,2.09513,2.09521,6879397.0
2006-10-09 14:18:00,2.09526,2.09526,2.09513,2.09519,1904114.0
2006-10-09 14:19:00,2.09508,2.09541,2.09508,2.09541,8255053.0
2006-10-09 14:20:00,2.09533,2.09533,2.09511,2.09519,2355481.0
2006-10-09 14:21:00,2.09501,2.09501,2.09477,2.09479,5400923.0
2006-10-09 14:22:00,2.09483,2.09501,2.0948,2.09496,3869654.0
2006-10-09 14:23:00,2.09493,2.09493,2.09473,2.09475,1278482.0
2006-10-09 14:24:00,2.0949,2.09492,2.09341,2.09485,2008665.0
2006-10-09 14:25:00,2.0948,2.0948,2.09414,2.09417,5999346.0
2006-10-09 14:26:00,2.09407,2.09414,2.09386,2.09386,15831487.0
2006-10-09 14:27:00,2.09373,2.09379,2.09366,2.09378,11572954.0
2006-10-09 14:28:00,2.09374,2.09374,2.09361,2.09373,2499308.0
2006-10-09 14:29:00,2.09359,2.09359,2.09213,2.0935,8424938.0
2006-10-09 14:30:00,2.09347,2.09348,2.09314,2.09333,3401974.0
2006-10-09 14:31:00,2.09353,2.09353,2.09342,2.09342,3466768.0
2006-10-09 14:32:00,2.09329,2.0934,2.09329,2.0934,3648049.0
2006-10-09 14:33:00,2.09343,2.09343,2.09261,2.09278,5345963.0
2006-10-09 14:34:00,2.09303,2.09347,2.09303,2.09347,6952673.0
2006-10-09 14:35:00,2.09339,2.09339,2.09316,2.09316,11446353.0
2006-10-09 14:36:00,2.09295,2.09303,2.09284,2.09288,3597147.0
2006-10-09 14:37:00,2.09291,2.09302,2.09284,2.09284,19234788.0
2006-10-09 14:38:00,2.09273,2.09289,2.09269,2.09289,2233378.0
2006-10-09 14:39:00,2.09289,2.09289,2.09283,2.09286,1685618.0
2006-10-09 14:40:00,2.09287,2.09302,2.09285,2.09294,16346442.0
2006-10-09 14:41:00,2.09282,2.09283,2.09215,2.09215,4773849.0
2006-10-09 14:42:00,2.0922,2.09268,2.0922,2.09268,13488676.0
2006-10-09 14:43:00,2.09268,2.09358,2.09268,2.09358,1734745.0
2006-10-09 14:44:00,2.09359,2.0938,2.09359,2.0938,3750277.0
2006-10-09 14:45:00,2.09382,2.09403,2.09382,2.09403,1290053.0
2006-10-09 14:46:00,2.09421,2.09444,2.09421,2.09444,2660716.0
2006-10-09 14:47:00,2.09447,2.09484,2.09447,2.09484,8599962.0
2006-10-09 14:48:00,2.0947,2.09476,2.09462,2.09462,13392497.0
2006-10-09 14:49:00,2.0946,2.0946,2.09441,2.09441,8719417.0
2006-10-09 14:50:00,2.09437,2.09437,2.09397,2.09411,1791566.0
2006-10-09 14:51:00,2.09409,2.09409,2.09394,2.09396,2715972.0
2006-10-09 14:52:00,2.09393,2.09393,2.09357,2.09357,17006964.0
2006-10-09 14:53:00,2.09356,2.09357,2.09349,2.09349,9775447.0
2006-10-09 14:54:00,2.09336,2.09347,2.09324,2.0933,15555332.0
2006-10-09 14:55:00,2.0935,2.0942,2.0935,2.0942,13670757.0
2006-10-09 14:56:00,2.09423,2.09434,2.09419,2.0943,2469908.0
2006-10-09 14:57:00,2.09459,2.09466,2.09455,2.0946,42383483.0
2006-10-09 14:58:00,2.09473,2.09523,2.09473,2.09523,372276.0
2006-10-09 14:59:00,2.09543,2.09543,2.09526,2.09537,5328466.0
2006-10-09 15:00:00,2.0953,2.0953,2.09488,2.09488,5051564.0
2006-10-09 15:01:00,2.09483,2.09497,2.09478,2.09478,4461221.0
2006-10-09 15:02:00,2.09486,2.09492,2.09478,2.09489,8731300.0
2006-10-09 15:03:00,2.09495,2.09508,2.09483,2.09508,2181858.0
2006-10-09 15:04:00,2.09518,2.09569,2.09513,2.09569,884835.0
2006-10-09 15:05:00,2.09573,2.09599,2.09571,2.09599,5790644.0
2006-10-09 15:06:00,2.096,2.096,2.09581,2.09581,2280655.0
2006-10-09 15:07:00,2.09583,2.09583,2.09564,2.0958,2131950.0
2006-10-09 15:08:00,2.09575,2.09588,2.0955,2.09572,2165070.0
2006-10-09 15:09:00,2.09593,2.09617,2.09593,2.09609,10656312.0
2006-10-09 15:10:00,2.0962,2.09637,2.0962,2.09637,4029933.0
2006-10-09 15:11:00,2.09632,2.09632,2.09612,2.0963,5480457.0
2006-10-09 15:12:00,2.09641,2.09654,2.09634,2.09641,9167390.0
2006-10-09 15:13:00,2.09648,2.09653,2.09633,2.09645,1276451.0
2006-10-09 15:14:00,2.09647,2.09653,2.09636,2.09653,3141575.0
2006-10-09 15:15:00,2.0965,2.09686,2.0965,2.09686,10427268.0
2006-10-09 15:16:00,2.09684,2.09704,2.09667,2.09676,909563.0
2006-10-09 15:17:00,2.09657,2.09657,2.09616,2.09642,2125502.0
2006-10-09 15:18:00,2.09632,2.09635,2.09615,2.09617,4496867.0
2006-10-09 15:19:00,2.09628,2.09628,2.09613,2.09613,2942550.0
2006-10-09 15:20:00,2.0961,2.0961,2.09596,2.09599,1513766.0
2006-10-09 15:21:00,2.09605,2.09614,2.09599,2.09599,3411486.0
2006-10-09 15:22:00,2.09599,2.09606,2.09589,2.09602,6174636.0
2006-10-09 15:23:00,2.09608,2.09626,2.09608,2.09614,1256472.0
2006-10-09 15:24:00,2.09631,2.09637,2.09614,2.09625,1571382.0
2006-10-09 15:25:00,2.09639,2.09639,2.09584,2.09623,8042641.0
2006-10-09 15:26:00,2.09628,2.09634,2.09606,2.09606,5792446.0
2006-10-09 15:27:00,2.0959,2.0959,2.09546,2.09546,11522962.0
2006-10-09 15:28:00,2.09535,2.09539,2.09526,2.09526,9459143.0
2006-10-09 15:29:00,2.09528,2.09532,2.09494,2.09494,5405076.0
2006-10-09 15:30:00,2.09481,2.09481,2.09422,2.09422,11110695.0
2006-10-09 15:31:00,2.09412,2.09412,2.09386,2.09394,6799315.0
2006-10-09 15:32:00,2.09389,2.09419,2.09389,2.09408,7724631.0
2006-10-09 15:33:00,2.09406,2.09406,2.09387,2.09389,8216950.0
2006-10-09 15:34:00,2.09407,2.09423,2.09407,2.09414,6777130.0
2006-10-09 15:35:00,2.09417,2.09417,2.09364,2.09364,5095155.0
2006-10-09 15:36:00,2.09355,2.09357,2.09334,2.09334,2347777.0
2006-10-09 15:37:00,2.09349,2.09363,2.09336,2.0936,3015661.0
2006-10-09 15:38:00,2.09365,2.09366,2.09207,2.09207,3059223.0
2006-10-09 15:39:00,2.09349,2.09349,2.09298,2.0933,9963134.0
2006-10-09 15:40:00,2.09322,2.09331,2.09316,2.09331,4110761.0
2006-10-09 15:41:00,2.09322,2.09363,2.09322,2.09363,1620910.0
2006-10-09 15:42:00,2.09353,2.09403,2.09353,2.09367,2983650.0
2006-10-09 15:43:00,2.09371,2.09371,2.09335,2.09366,7543622.0
2006-10-09 15:44:00,2.09379,2.09399,2.09375,2.09399,1624001.0
2006-10-09 15:45:00,2.0939,2.09412,2.0939,2.09412,1841233.0
2006-10-09 15:46:00,2.09414,2.09414,2.09379,2.09397,12869647.0
2006-10-09 15:47:00,2.09403,2.09415,2.09403,2.09409,2193925.0
2006-10-09 15:48:00,2.09414,2.09414,2.09396,2.09403,787567.0
2006-10-09 15:49:00,2.09411,2.0942,2.09392,2.0942,2116488.0
2006-10-09 15:50:00,2.09426,2.09442,2.09426,2.09442,9835764.0
2006-10-09 15:51:00,2.09427,2.09427,2.09403,2.09416,3071672.0
2006-10-09 15:52:00,2.09416,2.09427,2.09406,2.09406,4626534.0
2006-10-09 15:53:00,2.0942,2.09445,2.09407,2.09407,10446374.0
2006-10-09 15:54:00,2.09384,2.09384,2.0935,2.09356,4255523.0
2006-10-09 15:55:00,2.09359,2.09381,2.09359,2.09381,2047037.0
2006-10-09 15:56:00,2.09375,2.09384,2.09365,2.09368,2314425.0
2006-10-09 15:57:00,2.09361,2.09361,2.09311,2.09311,3944500.0
2006-10-09 15:58:00,2.09318,2.09357,2.09318,2.09357,5112569.0
2006-10-09 15:59:00,2.09372,2.09373,2.09352,2.09352,4234978.0
2006-10-09 16:00:00,2.09348,2.09348,2.09324,2.09337,9422820.0
2006-10-09 16:01:00,2.09339,2.09351,2.09335,2.09341,8413079.0
2006-10-09 16:02:00,2.09333,2.09333,2.09307,2.09319,8939533.0
2006-10-09 16:03:00,2.09323,2.09333,2.0932,2.0932,5447430.0
2006-10-09 16:04:00,2.09305,2.09305,2.09279,2.09292,851217.0
2006-10-09 16:05:00,2.09283,2.09304,2.09277,2.09304,15774141.0
2006-10-09 16:06:00,2.09316,2.09331,2.09315,2.09325,1556018.0
2006-10-09 16:07:00,2.0933,2.09347,2.09315,2.09347,1294656.0
2006-10-09 16:08:00,2.09338,2.09384,2.09338,2.09384,9268675.0
2006-10-09 16:09:00,2.09379,2.09379,2.09328,2.09328,22328395.0
2006-10-09 16:10:00,2.0933,2.09348,2.0933,2.09348,1511625.0
2006-10-09 16:11:00,2.09358,2.09376,2.09358,2.09371,5384940.0
2006-10-09 16:12:00,2.09362,2.09372,2.0934,2.0934,2019550.0
2006-10-09 16:13:00,2.0935,2.09358,2.09336,2.09336,6518783.0
2006-10-09 16:14:00,2.09337,2.09343,2.09329,2.09335,10956545.0
2006-10-09 16:15:00,2.09336,2.09356,2.09323,2.09356,6423164.0
2006-10-09 16:16:00,2.09362,2.09384,2.09328,2.09384,4701512.0
2006-10-09 16:17:00,2.09378,2.09378,2.09337,2.09337,7322652.0
2006-10-09 16:18:00,2.09342,2.09344,2.09334,2.09342,4352245.0
2006-10-09 16:19:00,2.09344,2.0936,2.09331,2.09339,6834392.0
2006-10-09 16:20:00,2.09344,2.09349,2.09328,2.09328,1395942.0
2006-10-09 16:21:00,2.09335,2.09335,2.09304,2.09323,6599585.0
2006-10-09 16:22:00,2.09314,2.09319,2.09298,2.09298,17821155.0
2006-10-09 16:23:00,2.093,2.09315,2.09289,2.09315,19135908.0
2006-10-09 16:24:00,2.09319,2.0936,2.09317,2.09345,11226132.0
2006-10-09 16:25:00,2.09348,2.09348,2.09315,2.09332,3643246.0
2006-10-09 16:26:00,2.09315,2.09319,2.09295,2.09301,14473305.0
2006-10-09 16:27:00,2.09294,2.09297,2.09267,2.09267,277888.0
2006-10-09 16:28:00,2.09251,2.09272,2.09124,2.09265,4663754.0
2006-10-09 16:29:00,2.09263,2.09263,2.09242,2.09242,7169567.0
2006-10-09 16:30:00,2.09234,2.09234,2.09203,2.09221,1198939.0
2006-10-09 16:31:00,2.09226,2.09238,2.09222,2.09237,1883299.0
2006-10-09 16:32:00,2.09241,2.09241,2.09212,2.09215,2628093.0
2006-10-09 16:33:00,2.09217,2.09219,2.09191,2.09191,5017430.0
2006-10-09 16:34:00,2.09196,2.09196,2.09183,2.09183,9719482.0
2006-10-09 16:35:00,2.09175,2.09178,2.09162,2.09162,1563453.0
2006-10-09 16:36:00,2.09159,2.09159,2.09136,2.09136,14683598.0
2006-10-09 16:37:00,2.09138,2.09138,2.09098,2.09098,15244666.0
2006-10-09 16:38:00,2.09104,2.09111,2.0905,2.09108,3964868.0
2006-10-09 16:39:00,2.09094,2.09094,2.09049,2.0908,3786942.0
2006-10-09 16:40:00,2.09072,2.09092,2.09072,2.0908,10040178.0
2006-10-09 16:41:00,2.09085,2.09099,2.09085,2.09086,2767778.0
2006-10-09 16:42:00,2.09088,2.09093,2.09075,2.09084,3779623.0
2006-10-09 16:43:00,2.09073,2.09107,2.09073,2.09107,10151185.0
2006-10-09 16:44:00,2.09101,2.0911,2.09098,2.0911,11335195.0
2006-10-09 16:45:00,2.09105,2.09105,2.09091,2.09091,5458561.0
2006-10-09 16:46:00,2.09079,2.09083,2.09048,2.09083,10083779.0
2006-10-09 16:47:00,2.09108,2.09127,2.09106,2.09107,3426011.0
2006-10-09 16:48:00,2.09112,2.09129,2.09112,2.09129,10697524.0
2006-10-09 16:49:00,2.09133,2.09156,2.09131,2.09156,4305422.0
2006-10-09 16:50:00,2.09127,2.09192,2.09127,2.09162,6790584.0
2006-10-09 16:51:00,2.09158,2.09158,2.09132,2.09147,3427153.0
2006-10-09 16:52:00,2.09146,2.09146,2.09105,2.09106,6736709.0
2006-10-09 16:53:00,2.09128,2.09145,2.09127,2.09139,4024615.0
2006-10-09 16:54:00,2.09133,2.09133,2.09104,2.09104,6850653.0
2006-10-09 16:55:00,2.09093,2.09108,2.0908,2.09108,9215890.0
2006-10-09 16:56:00,2.09118,2.0913,2.09114,2.09114,4245740.0
2006-10-09 16:57:00,2.0911,2.09129,2.09105,2.09129,5520472.0
2006-10-09 16:58:00,2.09141,2.09226,2.09141,2.09226,2188839.0
2006-10-09 16:59:00,2.09231,2.09262,2.09231,2.09262,7693566.0
2006-10-09 17:00:00,2.09275,2.09305,2.09275,2.09305,10398678.0
2006-10-09 17:01:00,2.09308,2.09328,2.09297,2.09328,7863312.0
2006-10-09 17:02:00,2.09325,2.09329,2.09321,2.09328,8399109.0
2006-10-09 17:03:00,2.0934,2.09344,2.09327,2.09339,3585289.0
2006-10-09 17:04:00,2.09346,2.09363,2.09346,2.09363,3508924.0
2006-10-09 17:05:00,2.09366,2.09377,2.09363,2.09377,5147427.0
2006-10-09 17:06:00,2.09391,2.09408,2.09387,2.09408,848765.0
2006-10-09 17:07:00,2.09413,2.09428,2.09413,2.09427,4001278.0
2006-10-09 17:08:00,2.0942,2.09465,2.0942,2.09465,2002172.0
2006-10-09 17:09:00,2.09462,2.09462,2.09442,2.09442,11287199.0
2006-10-09 17:10:00,2.09442,2.09442,2.09419,2.09425,1065104.0
2006-10-09 17:11:00,2.09418,2.09418,2.09398,2.09413,8815430.0
2006-10-09 17:12:00,2.09417,2.09417,2.09399,2.09417,11466922.0
2006-10-09 17:13:00,2.09429,2.09439,2.09428,2.09428,10545584.0
2006-10-09 17:14:00,2.09424,2.09459,2.09424,2.09456,2194398.0
2006-10-09 17:15:00,2.09473,2.09492,2.09473,2.09492,13626326.0
2006-10-09 17:16:00,2.09485,2.09486,2.09462,2.09476,6420830.0
2006-10-09 17:17:00,2.09474,2.09474,2.0944,2.0944,8346358.0
2006-10-09 17:18:00,2.09431,2.09433,2.09425,2.09428,3540514.0
2006-10-09 17:19:00,2.09432,2.09443,2.09429,2.09429,10295663.0
2006-10-09 17:20:00,2.09434,2.09434,2.09426,2.09427,4658847.0
2006-10-09 17:21:00,2.09433,2.09458,2.09433,2.09458,12947649.0
2006-10-09 17:22:00,2.09462,2.09487,2.09462,2.09487,5033477.0
2006-10-09 17:23:00,2.09492,2.09509,2.09492,2.09509,8406284.0
2006-10-09 17:24:00,2.09519,2.09539,2.09519,2.09536,3870180.0
2006-10-09 17:25:00,2.0955,2.09575,2.0955,2.09575,5395387.0
2006-10-09 17:26:00,2.09584,2.09591,2.09576,2.09591,2062911.0
2006-10-09 17:27:00,2.09601,2.09619,2.09601,2.09608,3799053.0
2006-10-09 17:28:00,2.0962,2.0964,2.09608,2.0964,4013241.0
2006-10-09 17:29:00,2.09644,2.09655,2.09641,2.0965,3090614.0
2006-10-09 17:30:00,2.09651,2.09673,2.09651,2.09663,5567377.0
2006-10-09 17:31:00,2.09662,2.09719,2.09647,2.09719,5673225.0
2006-10-09 17:32:00,2.09722,2.09778,2.09721,2.09776,4338434.0
2006-10-09 17:33:00,2.09764,2.09764,2.09715,2.09715,810582.0
2006-10-09 17:34:00,2.09705,2.09705,2.09693,2.09693,13835393.0
2006-10-09 17:35:00,2.09687,2.09687,2.09673,2.09686,6005732.0
2006-10-09 17:37:00,2.097,2.09703,2.09682,2.09699,13331511.0
2006-10-09 17:38:00,2.09701,2.09712,2.09695,2.09697,2669569.0
2006-10-09 17:39:00,2.09683,2.09718,2.09683,2.09686,4741636.0
2006-10-09 17:40:00,2.09689,2.09692,2.09678,2.09686,22735064.0
2006-10-09 17:41:00,2.09681,2.09688,2.09676,2.09688,6794908.0
2006-10-09 17:42:00,2.09689,2.09693,2.09677,2.09693,19639935.0
2006-10-09 17:43:00,2.0968,2.09702,2.0968,2.09693,4608215.0
2006-10-09 17:44:00,2.09687,2.09708,2.09687,2.09707,1804542.0
2006-10-09 17:45:00,2.09705,2.09705,2.09681,2.0969,4070857.0
2006-10-09 17:46:00,2.09653,2.09697,2.09653,2.09694,10097530.0
2006-10-09 17:47:00,2.09694,2.09738,2.09693,2.09738,11926078.0
2006-10-09 17:48:00,2.09723,2.09736,2.09712,2.0972,3082826.0
2006-10-09 17:49:00,2.09719,2.09719,2.09695,2.09699,10321262.0
2006-10-09 17:50:00,2.09694,2.09694,2.09657,2.09657,4224423.0
2006-10-09 17:51:00,2.09665,2.09665,2.0963,2.09652,5871529.0
2006-10-09 17:52:00,2.09652,2.09652,2.09649,2.09652,4511749.0
2006-10-09 17:53:00,2.09649,2.09653,2.09643,2.09643,1746687.0
2006-10-09 17:54:00,2.09653,2.09675,2.09653,2.09673,1505616.0
2006-10-09 17:55:00,2.09682,2.09693,2.09677,2.09679,619772.0
2006-10-09 17:56:00,2.09688,2.09706,2.09685,2.09697,10719890.0
2006-10-09 17:57:00,2.097,2.09714,2.0969,2.09714,8929377.0
2006-10-09 17:58:00,2.09716,2.09743,2.09705,2.09737,11972895.0
2006-10-09 17:59:00,2.09743,2.09743,2.09725,2.09725,5097197.0
2006-10-09 18:00:00,2.09716,2.09716,2.09692,2.09711,4735549.0
2006-10-09 18:01:00,2.09714,2.09714,2.09692,2.09708,16762378.0
2006-10-09 18:02:00,2.09711,2.09727,2.09707,2.0971,5850542.0
2006-10-09 18:03:00,2.09725,2.09725,2.09695,2.09696,6903579.0
2006-10-09 18:04:00,2.09694,2.09702,2.09687,2.09702,13686439.0
2006-10-09 18:05:00,2.09704,2.09704,2.09676,2.09693,2570367.0
2006-10-09 18:06:00,2.09691,2.09701,2.09684,2.09684,4055093.0
2006-10-09 18:07:00,2.09666,2.0967,2.09653,2.09653,4783177.0
2006-10-09 18:08:00,2.09654,2.09658,2.09638,2.09647,16563537.0
2006-10-09 18:09:00,2.09637,2.09659,2.09637,2.09644,6095346.0
2006-10-09 18:10:00,2.09657,2.09657,2.09635,2.09655,4776255.0
2006-10-09 18:11:00,2.09653,2.09653,2.09631,2.09631,8537377.0
2006-10-09 18:13:00,2.0963,2.09631,2.09595,2.09595,2487021.0
2006-10-09 18:14:00,2.096,2.09614,2.09598,2.09614,2666145.0
2006-10-09 18:15:00,2.0961,2.0961,2.09587,2.09587,8601829.0
2006-10-09 18:16:00,2.09583,2.09594,2.09577,2.09585,2656312.0
2006-10-09 18:17:00,2.09566,2.09585,2.09545,2.09585,4546141.0
2006-10-09 18:18:00,2.09586,2.09608,2.0958,2.09608,6261064.0
2006-10-09 18:19:00,2.09608,2.09616,2.09601,2.09601,7228114.0
2006-10-09 18:20:00,2.09601,2.09626,2.09589,2.09626,3393347.0
2006-10-09 18:21:00,2.09644,2.09664,2.09644,2.09664,6254885.0
2006-10-09 18:22:00,2.09649,2.09682,2.09649,2.09657,2614009.0
2006-10-09 18:23:00,2.09671,2.09671,2.09637,2.09641,3252196.0
2006-10-09 18:25:00,2.09634,2.09637,2.09617,2.09617,1447827.0
2006-10-09 18:26:00,2.09595,2.09602,2.0958,2.09602,3997089.0
2006-10-09 18:27:00,2.09599,2.09615,2.09592,2.09615,7947519.0
2006-10-09 18:28:00,2.09618,2.09618,2.09611,2.09611,158783.0
2006-10-09 18:29:00,2.09605,2.09615,2.09585,2.09615,2060152.0
2006-10-09 18:30:00,2.09609,2.09652,2.09607,2.09652,6054184.0
2006-10-09 18:32:00,2.09642,2.09642,2.09624,2.09624,2914464.0
2006-10-09 18:33:00,2.09622,2.09622,2.09581,2.09581,3164718.0
2006-10-09 18:34:00,2.09593,2.09603,2.09585,2.09592,1286957.0
2006-10-09 18:35:00,2.09598,2.09603,2.09598,2.09603,3708148.0
2006-10-09 18:36:00,2.09596,2.09596,2.09567,2.09576,7443803.0
2006-10-09 18:37:00,2.09557,2.09569,2.09543,2.09557,13044357.0
2006-10-09 18:38:00,2.09535,2.09535,2.09523,2.09523,480153.0
2006-10-09 18:39:00,2.09528,2.09531,2.09516,2.09531,2284601.0
2006-10-09 18:40:00,2.09537,2.09556,2.09533,2.09533,5040242.0
2006-10-09 18:41:00,2.09543,2.09555,2.09543,2.09555,7291501.0
2006-10-09 18:42:00,2.0956,2.09571,2.0956,2.09571,11250368.0
2006-10-09 18:43:00,2.09576,2.09599,2.09576,2.09599,9158310.0
2006-10-09 18:44:00,2.09616,2.09674,2.09609,2.09674,3992969.0
2006-10-09 18:45:00,2.0968,2.0968,2.09651,2.0966,8541600.0
2006-10-09 18:46:00,2.09655,2.09655,2.09619,2.09619,4247818.0
2006-10-09 18:47:00,2.09636,2.09636,2.09597,2.09598,11693453.0
2006-10-09 18:48:00,2.096,2.096,2.09571,2.096,4840703.0
2006-10-09 18:50:00,2.09604,2.09636,2.09604,2.09636,4937219.0
2006-10-09 18:51:00,2.09632,2.09632,2.09597,2.09597,14711550.0
2006-10-09 18:52:00,2.09607,2.09607,2.09577,2.09578,15521217.0
2006-10-09 18:53:00,2.09572,2.09581,2.09565,2.09565,7827750.0
2006-10-09 18:54:00,2.09553,2.09562,2.09541,2.09541,6042690.0
2006-10-09 18:55:00,2.09539,2.09546,2.0949,2.09546,17951372.0
2006-10-09 18:56:00,2.09547,2.09547,2.09519,2.09533,2424297.0
2006-10-09 18:57:00,2.09522,2.09555,2.09522,2.09555,288256.0
2006-10-09 18:59:00,2.09567,2.09595,2.09567,2.09595,473893.0
2006-10-09 19:00:00,2.09606,2.09616,2.09604,2.09606,10094495.0
2006-10-09 19:01:00,2.09622,2.09629,2.09616,2.0962,3346867.0
2006-10-09 19:02:00,2.09631,2.09655,2.09631,2.09655,12470953.0
2006-10-09 19:03:00,2.09654,2.09658,2.09643,2.09644,17089136.0
2006-10-09 19:04:00,2.09633,2.0964,2.09629,2.09629,6613794.0
2006-10-09 19:05:00,2.09634,2.09634,2.09615,2.09615,1466614.0
2006-10-09 19:06:00,2.0962,2.09621,2.09609,2.09609,2686229.0
2006-10-09 19:07:00,2.09605,2.09611,2.09594,2.09611,2379429.0
2006-10-09 19:08:00,2.09606,2.09627,2.09606,2.09614,1512211.0
2006-10-09 19:09:00,2.09618,2.09638,2.09618,2.09638,7033768.0
2006-10-09 19:10:00,2.09637,2.09657,2.0963,2.09657,3251603.0
2006-10-09 19:12:00,2.09665,2.09678,2.09663,2.09678,5261401.0
2006-10-09 19:13:00,2.09662,2.09662,2.09642,2.09656,23245283.0
2006-10-09 19:14:00,2.09658,2.09666,2.09656,2.09666,6215120.0
2006-10-09 19:15:00,2.09652,2.09664,2.09646,2.09664,8240366.0
2006-10-09 19:16:00,2.09676,2.097,2.09676,2.09687,23171569.0
2006-10-09 19:17:00,2.09684,2.09684,2.09666,2.09666,1822597.0
2006-10-09 19:18:00,2.09635,2.09667,2.09635,2.09648,590722.0
2006-10-09 19:19:00,2.09631,2.09643,2.09619,2.09619,2620859.0
2006-10-09 19:20:00,2.0959,2.09608,2.09586,2.09608,4604560.0
2006-10-09 19:21:00,2.09605,2.09605,2.09582,2.09582,4300125.0
2006-10-09 19:22:00,2.09593,2.09602,2.09574,2.09602,4286731.0
2006-10-09 19:23:00,2.09596,2.09596,2.09571,2.09579,1604755.0
2006-10-09 19:24:00,2.09575,2.09588,2.09558,2.09588,7567491.0
2006-10-09 19:26:00,2.09578,2.09607,2.09578,2.096,5680738.0
2006-10-09 19:27:00,2.09597,2.09598,2.09563,2.09563,2243763.0
2006-10-09 19:28:00,2.09567,2.09567,2.09549,2.09549,3598726.0
2006-10-09 19:29:00,2.0954,2.09558,2.09537,2.09558,1520668.0
2006-10-09 19:30:00,2.09566,2.09589,2.09557,2.09589,8068381.0
2006-10-09 19:31:00,2.09596,2.09619,2.09596,2.09596,11783137.0
2006-10-09 19:32:00,2.09593,2.09593,2.09562,2.0959,17381081.0
2006-10-09 19:33:00,2.0961,2.09629,2.0961,2.09616,6363847.0
2006-10-09 19:34:00,2.09606,2.09606,2.0957,2.0957,12779947.0
2006-10-09 19:35:00,2.0958,2.0959,2.09573,2.09573,8563323.0
2006-10-09 19:36:00,2.0958,2.0958,2.09553,2.09558,1038855.0
2006-10-09 19:37:00,2.09558,2.09558,2.09532,2.09532,5319826.0
2006-10-09 19:39:00,2.09526,2.09526,2.09475,2.09522,11613684.0
2006-10-09 19:40:00,2.09524,2.09547,2.09503,2.09547,10509463.0
2006-10-09 19:41:00,2.09557,2.09557,2.09532,2.0954,1005802.0
2006-10-09 19:42:00,2.09547,2.09561,2.09544,2.09561,9883477.0
2006-10-09 19:43:00,2.09565,2.0958,2.09554,2.0958,4233569.0
2006-10-09 19:44:00,2.09591,2.09615,2.09587,2.09587,14255482.0
2006-10-09 19:45:00,2.09578,2.09583,2.09565,2.09583,1615848.0
2006-10-09 19:46:00,2.09572,2.09614,2.09572,2.09614,4263890.0
2006-10-09 19:47:00,2.09608,2.09608,2.09584,2.09588,16910316.0
2006-10-09 19:48:00,2.09588,2.09608,2.0958,2.09608,5016219.0
2006-10-09 19:49:00,2.09619,2.09657,2.09619,2.09657,875019.0
2006-10-09 19:50:00,2.09654,2.09654,2.09626,2.09626,7705533.0
2006-10-09 19:51:00,2.09635,2.09635,2.09479,2.09604,4274856.0
2006-10-09 19:52:00,2.09602,2.0962,2.09597,2.09618,1052034.0
2006-10-09 19:53:00,2.09619,2.09619,2.09607,2.09609,5483220.0
2006-10-09 19:54:00,2.09608,2.09614,2.09602,2.0961,747682.0
2006-10-09 19:56:00,2.09608,2.09625,2.09608,2.09619,895318.0
2006-10-09 19:57:00,2.09613,2.09629,2.09611,2.09614,10528815.0
2006-10-09 19:58:00,2.09616,2.09638,2.09616,2.09634,5393500.0
2006-10-09 19:59:00,2.09647,2.09647,2.09633,2.09647,17862399.0
2006-10-09 20:00:00,2.09648,2.09648,2.09634,2.0964,10660268.0
2006-10-09 20:01:00,2.09639,2.09649,2.09639,2.09649,9318268.0
2006-10-09 20:02:00,2.09648,2.09649,2.09638,2.09638,6334568.0
2006-10-09 20:03:00,2.09657,2.09664,2.0965,2.0965,13394861.0
2006-10-09 20:04:00,2.09637,2.09654,2.09624,2.09624,4816831.0
2006-10-09 20:05:00,2.09619,2.09619,2.09603,2.09609,8719006.0
2006-10-09 20:06:00,2.09615,2.09641,2.09615,2.09641,6802662.0
2006-10-09 20:07:00,2.09644,2.09663,2.09639,2.09663,1607146.0
2006-10-09 20:08:00,2.09665,2.09665,2.0962,2.09631,4697330.0
2006-10-09 20:09:00,2.09646,2.09661,2.09624,2.09624,6591575.0
2006-10-09 20:10:00,2.09668,2.097,2.09668,2.097,19384926.0
2006-10-09 20:11:00,2.09694,2.09694,2.09676,2.09676,3129626.0
2006-10-09 20:12:00,2.09661,2.09669,2.09654,2.09654,4219986.0
2006-10-09 20:13:00,2.09649,2.09651,2.09629,2.09645,1685291.0
2006-10-09 20:14:00,2.0962,2.09634,2.09619,2.09634,18845571.0
2006-10-09 20:15:00,2.09631,2.09631,2.09604,2.09606,13093924.0
2006-10-09 20:16:00,2.09603,2.09619,2.09603,2.09614,2209570.0
2006-10-09 20:17:00,2.09629,2.09634,2.09622,2.09626,4784456.0
2006-10-09 20:18:00,2.09632,2.09632,2.09615,2.09624,5873093.0
2006-10-09 20:19:00,2.09642,2.0965,2.09629,2.0965,3236102.0
2006-10-09 20:20:00,2.09654,2.09654,2.095,2.0965,3293799.0
2006-10-09 20:21:00,2.09641,2.09665,2.09641,2.09665,1040908.0
2006-10-09 20:22:00,2.09655,2.09662,2.0965,2.09652,3505856.0
2006-10-09 20:23:00,2.09606,2.0964,2.09605,2.09622,6896247.0
2006-10-09 20:24:00,2.09626,2.09626,2.09584,2.09584,6859147.0
2006-10-09 20:25:00,2.09567,2.09583,2.09567,2.09583,5077479.0
2006-10-09 20:26:00,2.09586,2.09599,2.09586,2.09599,8677739.0
2006-10-09 20:27:00,2.09598,2.09598,2.09582,2.09587,1123201.0
2006-10-09 20:28:00,2.09588,2.09594,2.09584,2.09594,16288744.0
2006-10-09 20:30:00,2.09597,2.09602,2.09591,2.09594,19787328.0
2006-10-09 20:31:00,2.09608,2.0962,2.09602,2.09617,6954411.0
2006-10-09 20:32:00,2.09614,2.09618,2.09604,2.09605,4147229.0
2006-10-09 20:33:00,2.09623,2.09652,2.09618,2.09652,7189411.0
2006-10-09 20:34:00,2.09656,2.09656,2.0964,2.0964,12216515.0
2006-10-09 20:35:00,2.0963,2.0963,2.09624,2.09624,6559052.0
2006-10-09 20:36:00,2.09623,2.09626,2.0961,2.09626,5846853.0
2006-10-09 20:37:00,2.09615,2.09644,2.09615,2.09644,3857286.0
2006-10-09 20:39:00,2.09652,2.09681,2.09644,2.09681,5362218.0
2006-10-09 20:40:00,2.09675,2.09675,2.09663,2.09663,2036335.0
2006-10-09 20:41:00,2.09667,2.09667,2.09651,2.09651,4612589.0
2006-10-09 20:42:00,2.09652,2.09652,2.09602,2.09622,7442559.0
2006-10-09 20:43:00,2.09627,2.09627,2.09596,2.09622,974166.0
2006-10-09 20:44:00,2.09616,2.09616,2.09601,2.0961,7573913.0
2006-10-09 20:45:00,2.09605,2.09607,2.09589,2.09606,6833378.0
2006-10-09 20:46:00,2.09619,2.09656,2.09619,2.09649,465661.0
2006-10-09 20:47:00,2.09667,2.0969,2.09667,2.0968,3985240.0
2006-10-09 20:49:00,2.09688,2.09688,2.09664,2.09664,1241058.0
2006-10-09 20:50:00,2.09656,2.09656,2.09642,2.09642,8739052.0
2006-10-09 20:51:00,2.0964,2.0964,2.09612,2.09618,4610821.0
2006-10-09 20:52:00,2.09634,2.09663,2.09627,2.09663,2787277.0
2006-10-09 20:53:00,2.09663,2.09676,2.09663,2.09676,1684000.0
2006-10-09 20:54:00,2.09668,2.0967,2.09641,2.09641,6524519.0
2006-10-09 20:55:00,2.09624,2.09652,2.09624,2.09652,1316726.0
2006-10-09 20:56:00,2.09656,2.09686,2.09656,2.09681,1511465.0
2006-10-09 20:57:00,2.09676,2.09676,2.09675,2.09675,1298608.0
2006-10-09 20:58:00,2.09674,2.09674,2.09647,2.09647,3568890.0
2006-10-09 20:59:00,2.09641,2.09651,2.09627,2.09627,3645794.0
2006-10-09 21:00:00,2.09633,2.09633,2.09609,2.09628,5050774.0
2006-10-09 21:01:00,2.09631,2.09634,2.09617,2.09634,8116773.0
2006-10-09 21:02:00,2.09638,2.09659,2.09638,2.09658,747015.0
2006-10-09 21:03:00,2.09656,2.09681,2.09646,2.09681,3514434.0
2006-10-09 21:04:00,2.09695,2.09695,2.0965,2.09667,5466398.0
2006-10-09 21:05:00,2.09659,2.0969,2.09659,2.0969,662079.0
2006-10-09 21:06:00,2.09696,2.09696,2.0967,2.0967,3499690.0
2006-10-09 21:07:00,2.09673,2.0968,2.09673,2.0968,4071993.0
2006-10-09 21:08:00,2.09692,2.09714,2.09692,2.09714,4076160.0
2006-10-09 21:10:00,2.09725,2.09749,2.09725,2.0974,1807306.0
2006-10-09 21:11:00,2.09729,2.09752,2.09729,2.09746,6062858.0
2006-10-09 21:12:00,2.09755,2.09767,2.09742,2.09767,5285916.0
2006-10-09 21:13:00,2.09765,2.09771,2.09761,2.09763,5553793.0
2006-10-09 21:14:00,2.09756,2.09766,2.09745,2.0976,12128027.0
2006-10-09 21:15:00,2.09764,2.09767,2.09758,2.09758,1924724.0
2006-10-09 21:16:00,2.09743,2.09756,2.09738,2.09756,1327598.0
2006-10-09 21:17:00,2.09767,2.09777,2.09759,2.09777,2325868.0
2006-10-09 21:18:00,2.09771,2.09791,2.09769,2.09778,232777.0
2006-10-09 21:19:00,2.09776,2.09776,2.09754,2.09767,451329.0
2006-10-09 21:20:00,2.09773,2.09773,2.09768,2.09768,1712899.0
2006-10-09 21:21:00,2.0977,2.09778,2.09759,2.09759,6372707.0
2006-10-09 21:22:00,2.09776,2.09796,2.09776,2.09789,6278882.0
2006-10-09 21:23:00,2.09801,2.09828,2.09801,2.09826,25800130.0
2006-10-09 21:24:00,2.0983,2.0983,2.09798,2.09817,5481571.0
2006-10-09 21:25:00,2.09818,2.09819,2.09788,2.09814,15172347.0
2006-10-09 21:26:00,2.09669,2.09868,2.09669,2.09868,2873701.0
2006-10-09 21:27:00,2.09869,2.09888,2.09869,2.09888,788350.0
2006-10-09 21:28:00,2.0988,2.09887,2.09864,2.09869,3258013.0
2006-10-09 21:29:00,2.09866,2.09866,2.09835,2.09835,5706359.0
2006-10-09 21:30:00,2.09841,2.09841,2.09827,2.09829,468562.0
2006-10-09 21:31:00,2.09835,2.09835,2.09803,2.09819,4211934.0
2006-10-09 21:32:00,2.0982,2.09832,2.0982,2.09832,321140.0
2006-10-09 21:33:00,2.09822,2.09822,2.09806,2.09807,726573.0
2006-10-09 21:34:00,2.09807,2.09808,2.09784,2.09784,9157748.0
2006-10-09 21:35:00,2.09789,2.09825,2.09789,2.09825,9246451.0
2006-10-09 21:36:00,2.09794,2.09795,2.09771,2.09775,6329654.0
2006-10-09 21:37:00,2.09778,2.09778,2.09762,2.09775,4913437.0
2006-10-09 21:38:00,2.09773,2.09773,2.09756,2.09756,4267738.0
2006-10-09 21:39:00,2.09749,2.09764,2.0974,2.09764,12619997.0
2006-10-09 21:40:00,2.09764,2.0978,2.09764,2.0978,2767488.0
2006-10-09 21:41:00,2.09782,2.09816,2.09774,2.09816,6870786.0
2006-10-09 21:42:00,2.098,2.09806,2.09779,2.09788,11978290.0
2006-10-09 21:43:00,2.09785,2.09785,2.09785,2.09785,506491.0
2006-10-09 21:44:00,2.09784,2.09784,2.0977,2.0977,9418556.0
2006-10-09 21:46:00,2.09775,2.09808,2.09775,2.09797,1788052.0
2006-10-09 21:47:00,2.09799,2.09799,2.0979,2.09791,4005278.0
2006-10-09 21:48:00,2.09782,2.09782,2.09746,2.09746,6781999.0
2006-10-09 21:49:00,2.09749,2.09749,2.09731,2.09731,7679739.0
2006-10-09 21:50:00,2.09734,2.0976,2.09714,2.0976,14153461.0
2006-10-09 21:51:00,2.0976,2.09772,2.09747,2.09772,1018264.0
2006-10-09 21:52:00,2.0977,2.0977,2.09745,2.09746,2886906.0
2006-10-09 21:53:00,2.09737,2.09737,2.09724,2.09729,5714671.0
2006-10-09 21:54:00,2.0974,2.09749,2.0974,2.09748,697019.0
2006-10-09 21:55:00,2.09775,2.09775,2.09741,2.09746,3001978.0
2006-10-09 21:56:00,2.0975,2.09754,2.09738,2.0974,5458738.0
2006-10-09 21:57:00,2.09747,2.09759,2.09742,2.09758,1379682.0
2006-10-09 21:58:00,2.0976,2.0976,2.09746,2.09746,1463222.0
2006-10-09 21:59:00,2.09735,2.09749,2.09735,2.09741,4144536.0
2006-10-09 22:00:00,2.09725,2.09741,2.09719,2.09719,5907542.0
2006-10-09 22:01:00,2.0973,2.0973,2.09691,2.09719,8170349.0
2006-10-09 22:02:00,2.09723,2.09739,2.09723,2.09739,14535434.0
2006-10-09 22:03:00,2.09738,2.09769,2.09738,2.09766,5202869.0
2006-10-09 22:05:00,2.09752,2.09759,2.09729,2.09747,5614336.0
2006-10-09 22:06:00,2.09741,2.09741,2.09696,2.09705,8022589.0
2006-10-09 22:07:00,2.09701,2.09713,2.09697,2.09697,7767237.0
2006-10-09 22:08:00,2.09695,2.0973,2.09693,2.09715,950666.0
2006-10-09 22:10:00,2.0973,2.09736,2.0973,2.09736,483554.0
2006-10-09 22:11:00,2.09735,2.09735,2.09719,2.09719,416311.0
2006-10-09 22:12:00,2.09701,2.09712,2.09686,2.09687,4991938.0
2006-10-09 22:13:00,2.09699,2.09699,2.09677,2.09687,11246372.0
2006-10-09 22:14:00,2.09688,2.09693,2.09682,2.09683,26289677.0
2006-10-09 22:15:00,2.09694,2.09694,2.09693,2.09693,294494.0
2006-10-09 22:16:00,2.09696,2.09712,2.09692,2.09712,7223290.0
2006-10-09 22:17:00,2.09701,2.09721,2.09701,2.09721,712455.0
2006-10-09 22:18:00,2.09707,2.09725,2.09707,2.0971,2422891.0
2006-10-09 22:20:00,2.09705,2.09705,2.09701,2.09701,3463937.0
2006-10-09 22:21:00,2.09702,2.09713,2.09702,2.09711,12902077.0
2006-10-09 22:22:00,2.0971,2.09732,2.0971,2.09732,3824443.0
2006-10-09 22:23:00,2.09732,2.09747,2.09703,2.09747,14272019.0
2006-10-09 22:24:00,2.09744,2.09744,2.09706,2.09714,7629738.0
2006-10-09 22:25:00,2.09712,2.0972,2.09703,2.0972,4388859.0
2006-10-09 22:26:00,2.09701,2.09707,2.0967,2.09694,3100334.0
2006-10-09 22:27:00,2.0968,2.09721,2.0968,2.09721,158693.0
2006-10-09 22:28:00,2.09721,2.09736,2.09717,2.09736,3475655.0
2006-10-09 22:29:00,2.09732,2.09754,2.09732,2.09754,10352247.0
2006-10-09 22:31:00,2.09757,2.09775,2.09757,2.09775,2862196.0
2006-10-09 22:32:00,2.09761,2.09761,2.09714,2.09742,7945299.0
2006-10-09 22:33:00,2.09737,2.09737,2.09715,2.09737,11182967.0
2006-10-09 22:34:00,2.09724,2.09753,2.09724,2.09747,6241163.0
2006-10-09 22:35:00,2.09742,2.09763,2.09742,2.0976,11119522.0
2006-10-09 22:36:00,2.09761,2.09773,2.09761,2.09773,291390.0
2006-10-09 22:37:00,2.09765,2.09765,2.09717,2.09744,5637002.0
2006-10-09 22:38:00,2.09759,2.09785,2.09759,2.09772,3977048.0
2006-10-09 22:39:00,2.09779,2.0978,2.09779,2.0978,74336.0
2006-10-09 22:40:00,2.09763,2.09769,2.09742,2.09742,1923577.0
2006-10-09 22:41:00,2.09756,2.09756,2.09746,2.09746,3551652.0
2006-10-09 22:42:00,2.09745,2.09762,2.09745,2.09762,8069142.0
2006-10-09 22:43:00,2.09763,2.09763,2.09751,2.09751,7889372.0
2006-10-09 22:44:00,2.09753,2.09763,2.09747,2.09755,3692171.0
2006-10-09 22:45:00,2.09754,2.09754,2.09746,2.09746,2930745.0
2006-10-09 22:46:00,2.09778,2.09825,2.09778,2.09825,1339607.0
2006-10-09 22:47:00,2.09838,2.09862,2.09833,2.09862,4081280.0
2006-10-09 22:48:00,2.09848,2.0985,2.09835,2.09836,3550467.0
2006-10-09 22:49:00,2.09832,2.09835,2.09815,2.09815,5242396.0
2006-10-09 22:50:00,2.09812,2.09812,2.09767,2.09778,28026718.0
2006-10-09 22:51:00,2.0978,2.0978,2.09758,2.09764,4772804.0
2006-10-09 22:53:00,2.09761,2.09777,2.09754,2.09777,15495108.0
2006-10-09 22:54:00,2.09777,2.09777,2.09776,2.09776,1653790.0
2006-10-09 22:55:00,2.09787,2.09796,2.09771,2.09778,2629208.0
2006-10-09 22:56:00,2.09798,2.09798,2.09789,2.09793,4617760.0
2006-10-09 22:57:00,2.09779,2.09779,2.09758,2.09768,3291820.0
2006-10-09 22:58:00,2.09768,2.0977,2.09722,2.09722,13414196.0
2006-10-09 22:59:00,2.0975,2.09753,2.09738,2.09738,4978303.0
2006-10-09 23:00:00,2.09715,2.09721,2.09693,2.09706,6537699.0
2006-10-09 23:01:00,2.09712,2.09721,2.0971,2.0971,10215194.0
2006-10-09 23:02:00,2.09742,2.09742,2.09723,2.09723,3458070.0
2006-10-09 23:03:00,2.09705,2.09712,2.09684,2.09688,3321689.0
2006-10-09 23:04:00,2.09684,2.09684,2.09648,2.09671,3954297.0
2006-10-09 23:05:00,2.09629,2.09671,2.09629,2.0967,9057668.0
2006-10-09 23:06:00,2.09661,2.09661,2.0963,2.09641,9149185.0
2006-10-09 23:07:00,2.0964,2.09674,2.0964,2.09674,7830732.0
2006-10-09 23:08:00,2.09673,2.09682,2.09666,2.09682,8658891.0
2006-10-09 23:09:00,2.09689,2.09696,2.0968,2.0969,24355971.0
2006-10-09 23:10:00,2.09693,2.097,2.09669,2.09692,6493268.0
2006-10-09 23:11:00,2.09681,2.09682,2.09667,2.09673,3257423.0
2006-10-09 23:12:00,2.09671,2.09671,2.09595,2.09595,4893607.0
2006-10-09 23:13:00,2.09578,2.09578,2.09566,2.09566,6586775.0
2006-10-09 23:14:00,2.09561,2.09561,2.09527,2.0954,3615993.0
2006-10-09 23:15:00,2.09549,2.09613,2.09545,2.09613,13916266.0
2006-10-09 23:16:00,2.09607,2.09607,2.09581,2.09581,2435500.0
2006-10-09 23:17:00,2.09567,2.09567,2.09499,2.09499,12547768.0
2006-10-09 23:18:00,2.09349,2.09481,2.09349,2.09454,4658451.0
2006-10-09 23:19:00,2.09439,2.09459,2.09439,2.09458,6890016.0
2006-10-09 23:20:00,2.09446,2.09446,2.09428,2.0944,15870554.0
2006-10-09 23:21:00,2.09431,2.09461,2.09421,2.09461,4199428.0
2006-10-09 23:22:00,2.09465,2.0947,2.09455,2.09462,2514507.0
2006-10-09 23:23:00,2.09451,2.0947,2.09451,2.0947,417549.0
2006-10-09 23:24:00,2.09482,2.09488,2.09482,2.09488,7561505.0
2006-10-09 23:25:00,2.0949,2.09501,2.0949,2.09501,5140704.0
2006-10-09 23:27:00,2.09498,2.09554,2.09498,2.09554,5502636.0
2006-10-09 23:28:00,2.09547,2.09589,2.09547,2.0958,10045143.0
2006-10-09 23:29:00,2.09573,2.09585,2.09573,2.09585,4725367.0
2006-10-09 23:30:00,2.09573,2.09582,2.09567,2.09568,1806134.0
2006-10-09 23:31:00,2.09556,2.09565,2.09549,2.09565,7541431.0
2006-10-09 23:32:00,2.0956,2.0956,2.09545,2.09545,7781793.0
2006-10-09 23:33:00,2.09534,2.09563,2.09527,2.09563,2856255.0
2006-10-09 23:34:00,2.09572,2.09604,2.09572,2.09602,772428.0
2006-10-09 23:35:00,2.09596,2.09596,2.09581,2.09584,5305127.0
2006-10-09 23:36:00,2.09587,2.09587,2.09572,2.09581,9854312.0
2006-10-09 23:37:00,2.09573,2.09574,2.09558,2.09558,2671538.0
2006-10-09 23:38:00,2.09549,2.0955,2.0953,2.0953,1907597.0
2006-10-09 23:39:00,2.09539,2.0955,2.09535,2.09539,14867957.0
2006-10-09 23:40:00,2.09552,2.09552,2.09502,2.09537,7301506.0
2006-10-09 23:41:00,2.09536,2.09553,2.09516,2.09553,3745568.0
2006-10-09 23:44:00,2.09549,2.0955,2.09536,2.09538,1008870.0
2006-10-09 23:46:00,2.09542,2.09559,2.09542,2.09549,8466618.0
2006-10-09 23:47:00,2.09542,2.09543,2.09529,2.09529,11409393.0
2006-10-09 23:48:00,2.09518,2.09518,2.09491,2.09492,5045390.0
2006-10-09 23:49:00,2.09481,2.09481,2.09432,2.09435,8371586.0
2006-10-09 23:50:00,2.09457,2.09468,2.09457,2.09468,1619280.0
2006-10-09 23:51:00,2.09479,2.09504,2.09479,2.09504,701135.0
2006-10-09 23:52:00,2.09496,2.09511,2.09496,2.095,2095857.0
2006-10-09 23:53:00,2.09518,2.09545,2.09518,2.09542,4370224.0
2006-10-09 23:54:00,2.09548,2.09579,2.09548,2.09579,8239129.0
2006-10-09 23:55:00,2.09572,2.09576,2.09572,2.09576,10269037.0
2006-10-09 23:56:00,2.09557,2.09564,2.09537,2.09544,8954217.0
2006-10-09 23:57:00,2.09543,2.09543,2.09515,2.09527,3383234.0
2006-10-09 23:58:00,2.0953,2.0953,2.09512,2.09529,7867688.0
2006-10-09 23:59:00,2.0954,2.09549,2.09533,2.09549,19208555.0
2006-10-10 00:00:00,2.09543,2.09543,2.09521,2.09521,2138397.0
2006-10-10 00:01:00,2.09529,2.09535,2.09529,2.09535,342114.0
2006-10-10 00:02:00,2.09549,2.09586,2.09549,2.09586,1469282.0
2006-10-10 00:03:00,2.0958,2.0958,2.09552,2.0956,4330733.0
2006-10-10 00:04:00,2.09558,2.09576,2.09558,2.09563,5170755.0
2006-10-10 00:05:00,2.0955,2.0955,2.09525,2.09537,4333232.0
2006-10-10 00:06:00,2.09538,2.09571,2.09538,2.09571,2772126.0
2006-10-10 00:07:00,2.09569,2.09593,2.09569,2.09593,5656427.0
2006-10-10 00:08:00,2.09595,2.09595,2.09593,2.09593,1667830.0
2006-10-10 00:09:00,2.09593,2.09605,2.09592,2.09601,19613005.0
2006-10-10 00:10:00,2.09607,2.09607,2.09599,2.096,6999410.0
2006-10-10 00:11:00,2.09595,2.09614,2.09595,2.09596,5419679.0
2006-10-10 00:12:00,2.09605,2.09622,2.09605,2.09608,2178753.0
2006-10-10 00:13:00,2.09625,2.09646,2.09625,2.09643,3506966.0
2006-10-10 00:14:00,2.0964,2.09643,2.09628,2.09628,13834014.0
2006-10-10 00:15:00,2.09615,2.09639,2.09615,2.09639,4897140.0
2006-10-10 00:16:00,2.0964,2.09649,2.09633,2.09641,39781000.0
2006-10-10 00:17:00,2.09634,2.09651,2.09634,2.09651,1107160.0
2006-10-10 00:18:00,2.0965,2.09651,2.09618,2.09618,1577787.0
2006-10-10 00:19:00,2.09615,2.09634,2.09606,2.09606,7711411.0
2006-10-10 00:20:00,2.09611,2.09626,2.09603,2.0962,4876797.0
2006-10-10 00:22:00,2.0963,2.09647,2.0963,2.09637,2548813.0
2006-10-10 00:24:00,2.09625,2.09641,2.09619,2.09641,2385231.0
2006-10-10 00:25:00,2.09645,2.09651,2.09645,2.09651,518066.0
2006-10-10 00:26:00,2.09651,2.09651,2.09643,2.09643,4541903.0
2006-10-10 00:28:00,2.09642,2.09653,2.0964,2.09653,1964548.0
2006-10-10 00:29:00,2.0965,2.0965,2.09608,2.09638,9661137.0
2006-10-10 00:31:00,2.09629,2.09637,2.09629,2.09637,748391.0
2006-10-10 00:32:00,2.09635,2.0967,2.09635,2.0967,3087969.0
2006-10-10 00:33:00,2.09667,2.09667,2.09638,2.09638,955821.0
2006-10-10 00:34:00,2.09639,2.0966,2.0963,2.0966,767588.0
2006-10-10 00:36:00,2.09661,2.09667,2.09631,2.09631,16723212.0
2006-10-10 00:37:00,2.09675,2.0969,2.0964,2.0969,10257594.0
2006-10-10 00:38:00,2.09698,2.09698,2.09669,2.09671,4632971.0
2006-10-10 00:39:00,2.09681,2.09695,2.09681,2.09688,4178274.0
2006-10-10 00:40:00,2.09696,2.09696,2.09685,2.09685,1889969.0
2006-10-10 00:41:00,2.09688,2.09694,2.09668,2.09688,2212276.0
2006-10-10 00:42:00,2.09699,2.09699,2.09689,2.09689,1009412.0
2006-10-10 00:44:00,2.09702,2.09722,2.09702,2.09722,9393107.0
2006-10-10 00:45:00,2.09715,2.09715,2.09696,2.09712,425226.0
2006-10-10 00:46:00,2.0972,2.09738,2.09715,2.09738,4591214.0
2006-10-10 00:49:00,2.09725,2.09736,2.09725,2.09736,704960.0
2006-10-10 00:52:00,2.09726,2.09727,2.09695,2.09695,5276480.0
2006-10-10 00:53:00,2.09707,2.09707,2.09707,2.09707,268626.0
2006-10-10 00:54:00,2.09694,2.09694,2.09684,2.09685,366035.0
2006-10-10 00:55:00,2.0969,2.09711,2.0969,2.09711,941682.0
2006-10-10 00:56:00,2.09697,2.09697,2.0968,2.0968,4263126.0
2006-10-10 00:57:00,2.09679,2.09679,2.09664,2.09664,1572527.0
2006-10-10 00:58:00,2.09669,2.09686,2.09669,2.09686,9121844.0
2006-10-10 01:00:00,2.09677,2.09698,2.09677,2.09689,2444451.0
2006-10-10 01:02:00,2.09703,2.09703,2.0966,2.09663,5834064.0
2006-10-10 01:03:00,2.09668,2.09679,2.0966,2.09679,9340260.0
2006-10-10 01:04:00,2.09675,2.09675,2.09646,2.09646,13324954.0
2006-10-10 01:05:00,2.09648,2.09662,2.09636,2.09662,3135839.0
2006-10-10 01:06:00,2.09657,2.09678,2.09657,2.09676,1631141.0
2006-10-10 01:07:00,2.09677,2.09677,2.09646,2.09646,4120739.0
2006-10-10 01:09:00,2.09652,2.09652,2.09626,2.09626,2447707.0
2006-10-10 01:10:00,2.09636,2.0965,2.09622,2.0965,16111208.0
2006-10-10 01:11:00,2.09654,2.09665,2.09654,2.09665,7025764.0
2006-10-10 01:12:00,2.09671,2.09687,2.09667,2.09687,2173193.0
2006-10-10 01:13:00,2.09681,2.09681,2.09659,2.09659,8589835.0
2006-10-10 01:14:00,2.09667,2.09667,2.09646,2.09658,3719063.0
2006-10-10 01:15:00,2.09651,2.09651,2.09622,2.09622,2093778.0
2006-10-10 01:16:00,2.09631,2.09641,2.09631,2.09633,5429513.0
2006-10-10 01:17:00,2.09616,2.09619,2.09616,2.09619,256992.0
2006-10-10 01:18:00,2.09615,2.09615,2.09586,2.09601,2851341.0
2006-10-10 01:19:00,2.09597,2.09597,2.09571,2.09571,2682002.0
2006-10-10 01:20:00,2.09556,2.0957,2.09556,2.09566,3725192.0
2006-10-10 01:21:00,2.09579,2.09588,2.09575,2.09588,1617492.0
2006-10-10 01:22:00,2.09589,2.09597,2.09589,2.09597,360809.0
2006-10-10 01:23:00,2.09585,2.09607,2.09583,2.09603,1154615.0
2006-10-10 01:24:00,2.09615,2.09615,2.0957,2.09574,2809720.0
2006-10-10 01:25:00,2.09572,2.09584,2.09572,2.09581,4291346.0
2006-10-10 01:26:00,2.09579,2.09579,2.09533,2.09578,19958600.0
2006-10-10 01:27:00,2.0958,2.09596,2.0958,2.09596,6997677.0
2006-10-10 01:28:00,2.0961,2.0961,2.09594,2.09605,1585969.0
2006-10-10 01:29:00,2.09621,2.09671,2.09621,2.09671,2301941.0
2006-10-10 01:30:00,2.09665,2.09688,2.09657,2.09688,6113044.0
2006-10-10 01:31:00,2.09688,2.09688,2.09673,2.09678,1781147.0
2006-10-10 01:32:00,2.09682,2.09699,2.09682,2.09699,2433409.0
2006-10-10 01:34:00,2.09701,2.09712,2.09701,2.09707,2016441.0
2006-10-10 01:35:00,2.09699,2.09729,2.09694,2.09729,6839539.0
2006-10-10 01:36:00,2.09728,2.09748,2.09728,2.09748,3400787.0
2006-10-10 01:37:00,2.09746,2.09747,2.09746,2.09747,1735427.0
2006-10-10 01:38:00,2.09742,2.09742,2.09709,2.09709,8478595.0
2006-10-10 01:39:00,2.09708,2.09719,2.09697,2.09715,3852676.0
2006-10-10 01:40:00,2.09714,2.09721,2.09709,2.09719,2282651.0
2006-10-10 01:41:00,2.09728,2.09749,2.09721,2.09749,9706588.0
2006-10-10 01:42:00,2.09755,2.09755,2.09716,2.09726,2880022.0
2006-10-10 01:44:00,2.09718,2.09726,2.09713,2.09726,17591771.0
2006-10-10 01:45:00,2.09726,2.09726,2.09691,2.09707,1013982.0
2006-10-10 01:46:00,2.09711,2.09717,2.09711,2.09717,2818441.0
2006-10-10 01:47:00,2.09716,2.09716,2.09705,2.09705,831675.0
2006-10-10 01:48:00,2.09713,2.09718,2.09707,2.09708,1320291.0
2006-10-10 01:49:00,2.09702,2.09718,2.09702,2.09711,1521311.0
2006-10-10 01:50:00,2.09726,2.0973,2.09714,2.0973,1799479.0
2006-10-10 01:51:00,2.0972,2.09751,2.0972,2.09751,7998518.0
2006-10-10 01:52:00,2.0976,2.09764,2.09757,2.09764,4110085.0
2006-10-10 01:53:00,2.09762,2.09793,2.09762,2.09793,14881147.0
2006-10-10 01:54:00,2.0979,2.0979,2.09764,2.09764,15490215.0
2006-10-10 01:55:00,2.09763,2.09796,2.09762,2.09796,1992659.0
2006-10-10 01:56:00,2.09785,2.09787,2.09772,2.09772,6540906.0
2006-10-10 01:57:00,2.09772,2.09772,2.09752,2.09752,1147253.0
2006-10-10 01:58:00,2.09751,2.09751,2.09598,2.09731,6919721.0
2006-10-10 01:59:00,2.09727,2.09727,2.09694,2.09694,2833134.0
2006-10-10 02:00:00,2.09677,2.09687,2.09666,2.09687,2941989.0
2006-10-10 02:01:00,2.09679,2.09679,2.09515,2.09645,6818804.0
2006-10-10 02:02:00,2.09643,2.09656,2.09643,2.09654,1201186.0
2006-10-10 02:03:00,2.09651,2.09677,2.09651,2.09677,6572455.0
2006-10-10 02:04:00,2.09688,2.09688,2.0967,2.09675,1286056.0
2006-10-10 02:05:00,2.09673,2.09673,2.09661,2.09668,14251739.0
2006-10-10 02:06:00,2.09669,2.09671,2.09648,2.09648,4682983.0
2006-10-10 02:07:00,2.09653,2.09684,2.09653,2.09684,5827535.0
2006-10-10 02:08:00,2.09681,2.09681,2.09661,2.09661,12146735.0
2006-10-10 02:09:00,2.09666,2.09666,2.09641,2.09648,1819309.0
2006-10-10 02:10:00,2.09624,2.09631,2.09597,2.09631,1414646.0
2006-10-10 02:11:00,2.09648,2.09654,2.09644,2.09654,1225555.0
2006-10-10 02:12:00,2.09645,2.09673,2.09645,2.09673,6943581.0
2006-10-10 02:13:00,2.09675,2.09722,2.09673,2.09722,1857970.0
2006-10-10 02:14:00,2.09717,2.09717,2.09708,2.09708,577690.0
2006-10-10 02:15:00,2.09701,2.09701,2.09658,2.09658,18830840.0
2006-10-10 02:16:00,2.09655,2.09656,2.09607,2.09607,5798097.0
2006-10-10 02:17:00,2.09605,2.09605,2.09585,2.09585,3073992.0
2006-10-10 02:18:00,2.096,2.09612,2.09589,2.09612,7197411.0
2006-10-10 02:20:00,2.0961,2.09612,2.09592,2.09603,3543993.0
2006-10-10 02:21:00,2.09599,2.09601,2.09587,2.09601,9141343.0
2006-10-10 02:22:00,2.09603,2.09614,2.09603,2.09614,1916118.0
2006-10-10 02:23:00,2.09626,2.09632,2.09626,2.09631,2837634.0
2006-10-10 02:24:00,2.09638,2.09644,2.09619,2.09626,7146108.0
2006-10-10 02:25:00,2.09635,2.09641,2.09635,2.0964,945352.0
2006-10-10 02:26:00,2.09644,2.09652,2.09617,2.09652,3915373.0
2006-10-10 02:27:00,2.09653,2.09675,2.09653,2.09675,2477007.0
2006-10-10 02:28:00,2.09678,2.09678,2.09624,2.0963,1699082.0
2006-10-10 02:29:00,2.09622,2.09628,2.09601,2.09628,6005545.0
2006-10-10 02:30:00,2.09648,2.09658,2.09637,2.09658,2408392.0
2006-10-10 02:31:00,2.09658,2.09658,2.09651,2.09653,1725005.0
2006-10-10 02:33:00,2.09643,2.09643,2.09598,2.09637,20168350.0
2006-10-10 02:34:00,2.09627,2.09627,2.09608,2.09608,4317685.0
2006-10-10 02:35:00,2.09612,2.09632,2.09612,2.09632,1953627.0
2006-10-10 02:36:00,2.09632,2.09645,2.09617,2.09617,1184302.0
2006-10-10 02:37:00,2.09633,2.09637,2.09633,2.09637,385933.0
2006-10-10 02:38:00,2.0965,2.09673,2.0965,2.09673,2698882.0
2006-10-10 02:39:00,2.0968,2.09697,2.0968,2.09697,378452.0
2006-10-10 02:40:00,2.09709,2.09744,2.09709,2.09744,3146715.0
2006-10-10 02:41:00,2.09747,2.09747,2.09735,2.09745,1966985.0
2006-10-10 02:42:00,2.09737,2.09765,2.09737,2.09765,140972.0
2006-10-10 02:43:00,2.09763,2.09763,2.09745,2.09745,5499911.0
2006-10-10 02:44:00,2.09739,2.09739,2.09719,2.09727,2087213.0
2006-10-10 02:45:00,2.09727,2.09727,2.09708,2.09708,4121759.0
2006-10-10 02:46:00,2.09693,2.09693,2.09658,2.09658,8334790.0
2006-10-10 02:47:00,2.09668,2.09696,2.0966,2.09696,3265903.0
2006-10-10 02:48:00,2.09692,2.09701,2.09692,2.09698,3534829.0
2006-10-10 02:49:00,2.0969,2.09694,2.09667,2.09694,15536362.0
2006-10-10 02:50:00,2.09687,2.09703,2.09687,2.09703,2316587.0
2006-10-10 02:51:00,2.0969,2.0972,2.0969,2.0972,1490940.0
2006-10-10 02:52:00,2.09709,2.0973,2.09709,2.0973,4295120.0
2006-10-10 02:53:00,2.09731,2.0974,2.0972,2.09727,1701586.0
2006-10-10 02:54:00,2.09744,2.09762,2.09737,2.09762,3416691.0
2006-10-10 02:55:00,2.09764,2.09767,2.0975,2.09752,14583510.0
2006-10-10 02:56:00,2.09755,2.09773,2.09755,2.09773,9019667.0
2006-10-10 02:57:00,2.09775,2.09787,2.09775,2.09779,5588185.0
2006-10-10 02:58:00,2.09765,2.0978,2.09752,2.0978,4329668.0
2006-10-10 02:59:00,2.09771,2.09782,2.09769,2.09769,6547548.0
2006-10-10 03:00:00,2.09785,2.09827,2.09785,2.09827,10439725.0
2006-10-10 03:01:00,2.09828,2.09857,2.09828,2.09857,4077954.0
2006-10-10 03:02:00,2.09856,2.09899,2.0985,2.09883,8478697.0
2006-10-10 03:03:00,2.09872,2.09872,2.09854,2.09854,4580559.0
2006-10-10 03:04:00,2.0985,2.0985,2.09822,2.09822,1481870.0
2006-10-10 03:05:00,2.09811,2.0987,2.09811,2.0987,382682.0
2006-10-10 03:06:00,2.09883,2.09897,2.09883,2.09897,260762.0
2006-10-10 03:07:00,2.09892,2.09898,2.09884,2.09892,21625744.0
2006-10-10 03:08:00,2.09897,2.09905,2.09877,2.09905,977932.0
2006-10-10 03:09:00,2.0991,2.09928,2.09908,2.09928,2674729.0
2006-10-10 03:11:00,2.09901,2.09901,2.09746,2.09866,1821492.0
2006-10-10 03:12:00,2.09867,2.09875,2.09865,2.09875,4776407.0
2006-10-10 03:13:00,2.09883,2.09905,2.09877,2.09905,7116656.0
2006-10-10 03:14:00,2.09913,2.09964,2.09913,2.09964,402485.0
2006-10-10 03:15:00,2.09969,2.0998,2.09959,2.09959,9366886.0
2006-10-10 03:16:00,2.0996,2.0997,2.09959,2.0997,13559480.0
2006-10-10 03:17:00,2.09974,2.09995,2.09974,2.09995,587219.0
2006-10-10 03:18:00,2.09975,2.09975,2.09923,2.09934,2079597.0
2006-10-10 03:19:00,2.09925,2.0994,2.09925,2.0994,1778626.0
2006-10-10 03:20:00,2.0993,2.09935,2.09924,2.09924,4417245.0
2006-10-10 03:21:00,2.09913,2.09926,2.09901,2.09914,4217160.0
2006-10-10 03:22:00,2.0992,2.09931,2.09887,2.09923,8417163.0
2006-10-10 03:23:00,2.09883,2.09926,2.09883,2.09912,24119720.0
2006-10-10 03:24:00,2.09912,2.0992,2.09901,2.0992,8962891.0
2006-10-10 03:25:00,2.09928,2.09932,2.0992,2.09925,755499.0
2006-10-10 03:26:00,2.0993,2.09932,2.09915,2.09931,956394.0
2006-10-10 03:27:00,2.09927,2.09927,2.09902,2.09902,6015163.0
2006-10-10 03:28:00,2.09907,2.09907,2.09906,2.09906,706762.0
2006-10-10 03:29:00,2.09917,2.09917,2.09909,2.09909,320299.0
2006-10-10 03:30:00,2.09915,2.09941,2.09894,2.09941,10158927.0
2006-10-10 03:31:00,2.0995,2.09961,2.0995,2.09957,2176060.0
2006-10-10 03:32:00,2.09955,2.09985,2.09949,2.09985,9411777.0
2006-10-10 03:33:00,2.09991,2.1003,2.09989,2.1003,4133512.0
2006-10-10 03:34:00,2.10038,2.10067,2.10037,2.10067,3588728.0
2006-10-10 03:35:00,2.10063,2.10063,2.10021,2.10021,2314411.0
2006-10-10 03:36:00,2.10026,2.10066,2.10026,2.10066,8357498.0
2006-10-10 03:37:00,2.10059,2.10059,2.1005,2.1005,2438355.0
2006-10-10 03:38:00,2.10048,2.10048,2.10029,2.10029,871387.0
2006-10-10 03:39:00,2.10026,2.10026,2.10012,2.10018,4491432.0
2006-10-10 03:40:00,2.10008,2.10025,2.10008,2.10025,2605499.0
2006-10-10 03:41:00,2.10033,2.10058,2.10033,2.10058,1573696.0
2006-10-10 03:42:00,2.10064,2.101,2.10064,2.101,4531740.0
2006-10-10 03:43:00,2.10074,2.10074,2.1004,2.10049,23631767.0
2006-10-10 03:44:00,2.10054,2.10072,2.10039,2.10039,5281074.0
2006-10-10 03:45:00,2.10053,2.10055,2.10053,2.10055,1356950.0
2006-10-10 03:46:00,2.1007,2.1007,2.10057,2.10057,3422432.0
2006-10-10 03:47:00,2.10062,2.1011,2.10062,2.1011,2086930.0
2006-10-10 03:48:00,2.10111,2.10124,2.10105,2.10107,4994176.0
2006-10-10 03:49:00,2.10105,2.10105,2.10081,2.10081,7358506.0
2006-10-10 03:50:00,2.10059,2.10067,2.10043,2.10064,17980386.0
2006-10-10 03:51:00,2.10052,2.10088,2.10052,2.10088,1658062.0
2006-10-10 03:53:00,2.10109,2.10109,2.10093,2.10106,1560647.0
2006-10-10 03:54:00,2.10091,2.10101,2.10081,2.10101,4086798.0
2006-10-10 03:55:00,2.10098,2.10151,2.10098,2.10149,1489927.0
2006-10-10 03:56:00,2.10143,2.10143,2.1012,2.1012,369544.0
2006-10-10 03:57:00,2.10122,2.10142,2.10122,2.10142,2672121.0
2006-10-10 03:58:00,2.10144,2.10163,2.10137,2.10137,7279712.0
2006-10-10 03:59:00,2.10126,2.10126,2.10106,2.10106,2178038.0
2006-10-10 04:00:00,2.10107,2.10107,2.10078,2.10078,19983933.0
2006-10-10 04:01:00,2.10083,2.10102,2.10069,2.10069,8017618.0
2006-10-10 04:02:00,2.10058,2.1007,2.10047,2.10062,3343448.0
2006-10-10 04:03:00,2.1006,2.10076,2.10055,2.1007,8187837.0
2006-10-10 04:04:00,2.10075,2.10112,2.10075,2.10107,7860768.0
2006-10-10 04:06:00,2.1011,2.1014,2.1011,2.1014,4473808.0
2006-10-10 04:08:00,2.10141,2.10161,2.10141,2.10161,1169584.0
2006-10-10 04:09:00,2.10166,2.10211,2.10166,2.10203,7123342.0
2006-10-10 04:10:00,2.10191,2.102,2.1018,2.1018,7666988.0
2006-10-10 04:11:00,2.10179,2.10179,2.10158,2.10158,5594799.0
2006-10-10 04:12:00,2.10152,2.10152,2.10106,2.10106,10630198.0
2006-10-10 04:13:00,2.10102,2.10107,2.10084,2.10107,8693850.0
2006-10-10 04:14:00,2.1011,2.10132,2.1011,2.10132,890712.0
2006-10-10 04:15:00,2.10117,2.10117,2.10082,2.10098,941110.0
2006-10-10 04:16:00,2.10104,2.10132,2.10104,2.10132,20528642.0
2006-10-10 04:17:00,2.10146,2.10157,2.10146,2.10149,1222992.0
2006-10-10 04:18:00,2.10157,2.10157,2.1012,2.10129,4047076.0
2006-10-10 04:19:00,2.10125,2.10125,2.10079,2.10101,8058169.0
2006-10-10 04:20:00,2.10063,2.10102,2.10063,2.10102,13906985.0
2006-10-10 04:21:00,2.10105,2.10127,2.10105,2.10127,295481.0
2006-10-10 04:22:00,2.10132,2.10159,2.10132,2.10159,2876263.0
2006-10-10 04:23:00,2.10164,2.1018,2.10164,2.10176,4568762.0
2006-10-10 04:24:00,2.1017,2.1017,2.1016,2.1016,5783853.0
2006-10-10 04:25:00,2.10157,2.10157,2.10135,2.10135,797552.0
2006-10-10 04:26:00,2.10134,2.10134,2.10086,2.10086,19229559.0
2006-10-10 04:27:00,2.10095,2.10096,2.10092,2.10092,8073237.0
2006-10-10 04:28:00,2.10096,2.10099,2.10086,2.1009,6859589.0
2006-10-10 04:29:00,2.10088,2.10092,2.10077,2.10088,1819049.0
2006-10-10 04:30:00,2.10103,2.10146,2.10103,2.10146,3415973.0
2006-10-10 04:31:00,2.10139,2.10146,2.10111,2.10111,10847886.0
2006-10-10 04:32:00,2.10117,2.10117,2.10098,2.10104,5049216.0
2006-10-10 04:33:00,2.10112,2.10112,2.10101,2.1011,386975.0
2006-10-10 04:34:00,2.10114,2.10151,2.10111,2.10151,16663523.0
2006-10-10 04:35:00,2.10162,2.10183,2.10162,2.10183,2708267.0
2006-10-10 04:36:00,2.10187,2.1021,2.10187,2.10189,5608873.0
2006-10-10 04:37:00,2.10183,2.10184,2.10155,2.10158,2592009.0
2006-10-10 04:38:00,2.1016,2.1016,2.10155,2.10155,367325.0
2006-10-10 04:39:00,2.10149,2.10149,2.10111,2.10111,16235858.0
2006-10-10 04:40:00,2.10108,2.10108,2.10073,2.10073,6317059.0
2006-10-10 04:41:00,2.10062,2.1012,2.09964,2.09964,5133845.0
2006-10-10 04:42:00,2.10086,2.10108,2.10064,2.10108,13868003.0
2006-10-10 04:43:00,2.10097,2.10145,2.10097,2.10114,4310671.0
2006-10-10 04:44:00,2.10123,2.10123,2.10062,2.10075,13619364.0
2006-10-10 04:45:00,2.10068,2.10069,2.10058,2.10063,3574882.0
2006-10-10 04:46:00,2.10065,2.10087,2.10058,2.10087,6460790.0
2006-10-10 04:47:00,2.10091,2.10105,2.1009,2.10093,4578689.0
2006-10-10 04:48:00,2.10089,2.10089,2.10067,2.1007,3308710.0
2006-10-10 04:49:00,2.10074,2.10082,2.10069,2.10069,6885755.0
2006-10-10 04:50:00,2.1007,2.10107,2.1007,2.10107,10184423.0
2006-10-10 04:51:00,2.10107,2.10112,2.10098,2.10112,5083766.0
2006-10-10 04:52:00,2.10118,2.10158,2.10118,2.10158,8520635.0
2006-10-10 04:53:00,2.10154,2.10154,2.10112,2.10118,8708534.0
2006-10-10 04:54:00,2.10115,2.10115,2.10048,2.10048,9761470.0
2006-10-10 04:55:00,2.10087,2.10087,2.10038,2.10046,3829828.0
2006-10-10 04:56:00,2.10049,2.10049,2.10021,2.10023,3304837.0
2006-10-10 04:57:00,2.10044,2.10048,2.10042,2.10042,3620258.0
2006-10-10 04:58:00,2.10026,2.10045,2.10026,2.10045,5993967.0
2006-10-10 04:59:00,2.10038,2.1004,2.10029,2.10033,6120295.0
2006-10-10 05:00:00,2.10048,2.10076,2.10048,2.10076,9679611.0
2006-10-10 05:01:00,2.10006,2.10037,2.1,2.1,13290594.0
2006-10-10 05:02:00,2.09994,2.10001,2.09982,2.10001,5893703.0
2006-10-10 05:03:00,2.1001,2.1001,2.10001,2.10009,4536109.0
2006-10-10 05:04:00,2.1,2.1,2.09971,2.0998,2776061.0
2006-10-10 05:05:00,2.09987,2.09993,2.09987,2.09993,1653790.0
2006-10-10 05:06:00,2.09995,2.10001,2.09988,2.09992,17169095.0
2006-10-10 05:07:00,2.09996,2.10002,2.09987,2.09987,7203102.0
2006-10-10 05:08:00,2.09992,2.1001,2.09986,2.1001,4550293.0
2006-10-10 05:09:00,2.10009,2.10022,2.10003,2.10022,25518271.0
2006-10-10 05:10:00,2.10028,2.10045,2.10024,2.10024,5112039.0
2006-10-10 05:11:00,2.10024,2.10028,2.10016,2.10024,3252533.0
2006-10-10 05:12:00,2.10034,2.10034,2.10015,2.10027,4502636.0
2006-10-10 05:13:00,2.10011,2.10022,2.09995,2.10022,1228433.0
2006-10-10 05:14:00,2.10026,2.10063,2.10023,2.10063,1084777.0
2006-10-10 05:15:00,2.10059,2.10059,2.10031,2.10039,3720447.0
2006-10-10 05:16:00,2.10035,2.10035,2.09992,2.09992,7512256.0
2006-10-10 05:17:00,2.09992,2.10001,2.09992,2.10001,7762521.0
2006-10-10 05:18:00,2.10006,2.1002,2.10006,2.10017,3806701.0
2006-10-10 05:19:00,2.09995,2.10011,2.09995,2.09998,1919736.0
2006-10-10 05:21:00,2.10006,2.10027,2.10006,2.10022,9116074.0
2006-10-10 05:22:00,2.10005,2.10005,2.09964,2.09994,6281578.0
2006-10-10 05:24:00,2.10013,2.10034,2.10011,2.10011,10694933.0
2006-10-10 05:25:00,2.10015,2.10033,2.10011,2.10011,6394330.0
2006-10-10 05:26:00,2.10027,2.10027,2.10017,2.10017,10679941.0
2006-10-10 05:27:00,2.1002,2.10032,2.09984,2.10032,7938155.0
2006-10-10 05:28:00,2.10035,2.10053,2.10035,2.10053,3167794.0
2006-10-10 05:29:00,2.10037,2.10056,2.10037,2.10052,5874435.0
2006-10-10 05:30:00,2.10053,2.10053,2.1004,2.10041,5634820.0
2006-10-10 05:31:00,2.10045,2.10045,2.1003,2.10039,9754189.0
2006-10-10 05:32:00,2.10046,2.10055,2.1002,2.1002,171486.0
2006-10-10 05:33:00,2.1002,2.1002,2.09977,2.09988,2917138.0
2006-10-10 05:34:00,2.10008,2.10013,2.1,2.10007,4556067.0
2006-10-10 05:35:00,2.10007,2.10007,2.09982,2.09993,8340335.0
2006-10-10 05:36:00,2.09995,2.10022,2.09956,2.10022,8103131.0
2006-10-10 05:37:00,2.10039,2.10067,2.10039,2.10067,1194182.0
2006-10-10 05:39:00,2.10081,2.10108,2.10073,2.10073,2461613.0
2006-10-10 05:41:00,2.10066,2.10069,2.10021,2.10021,2521219.0
2006-10-10 05:42:00,2.10039,2.10056,2.10038,2.10054,6192919.0
2006-10-10 05:43:00,2.10032,2.10032,2.1,2.1,7477527.0
2006-10-10 05:44:00,2.10008,2.10025,2.10008,2.10025,315811.0
2006-10-10 05:45:00,2.10019,2.10019,2.10009,2.10011,25452296.0
2006-10-10 05:46:00,2.10012,2.10041,2.10011,2.10041,10335790.0
2006-10-10 05:47:00,2.10068,2.10088,2.10066,2.10066,2055496.0
2006-10-10 05:48:00,2.10039,2.10039,2.1001,2.1001,430785.0
2006-10-10 05:49:00,2.10002,2.10002,2.09995,2.09995,644313.0
2006-10-10 05:50:00,2.09996,2.10008,2.09996,2.10007,486642.0
2006-10-10 05:51:00,2.10015,2.10034,2.10004,2.10032,882699.0
2006-10-10 05:52:00,2.1004,2.10065,2.1004,2.10065,2439063.0
2006-10-10 05:53:00,2.10062,2.10062,2.10031,2.10031,8577557.0
2006-10-10 05:54:00,2.1003,2.1003,2.09992,2.10024,6097898.0
2006-10-10 05:55:00,2.1004,2.10059,2.1004,2.10058,5997312.0
2006-10-10 05:56:00,2.10076,2.10086,2.10048,2.10086,11465335.0
2006-10-10 05:57:00,2.10092,2.10123,2.1009,2.10123,2303240.0
2006-10-10 05:58:00,2.10119,2.10119,2.10086,2.10093,7917772.0
2006-10-10 05:59:00,2.10075,2.10075,2.10056,2.10056,5719375.0
2006-10-10 06:00:00,2.10067,2.10067,2.1005,2.1005,3991642.0
2006-10-10 06:02:00,2.1006,2.10062,2.10045,2.10045,1409566.0
2006-10-10 06:03:00,2.10041,2.1007,2.10041,2.1007,5477360.0
2006-10-10 06:04:00,2.10074,2.10091,2.10074,2.10091,2844937.0
2006-10-10 06:05:00,2.1008,2.10082,2.10077,2.10079,8135512.0
2006-10-10 06:06:00,2.10077,2.10095,2.10075,2.10075,5702696.0
2006-10-10 06:08:00,2.10074,2.10076,2.10061,2.10076,1049433.0
2006-10-10 06:09:00,2.10075,2.10077,2.10047,2.10047,13026126.0
2006-10-10 06:10:00,2.10037,2.10037,2.10008,2.10012,8464388.0
2006-10-10 06:11:00,2.10009,2.10027,2.10009,2.10026,6344246.0
2006-10-10 06:12:00,2.10025,2.10025,2.10002,2.10002,355774.0
2006-10-10 06:13:00,2.09988,2.09989,2.09978,2.09978,2697186.0
2006-10-10 06:14:00,2.09993,2.10041,2.09993,2.10041,10614856.0
2006-10-10 06:15:00,2.1005,2.10081,2.1005,2.10072,16292025.0
2006-10-10 06:16:00,2.10091,2.10128,2.10091,2.10113,2125301.0
2006-10-10 06:17:00,2.10111,2.10111,2.10074,2.10074,11569873.0
2006-10-10 06:18:00,2.10083,2.10083,2.10046,2.10052,5708830.0
2006-10-10 06:20:00,2.10048,2.10048,2.10006,2.10027,12194413.0
2006-10-10 06:21:00,2.1003,2.10052,2.1003,2.10052,1143333.0
2006-10-10 06:22:00,2.10073,2.10073,2.10048,2.10068,5260639.0
2006-10-10 06:23:00,2.10067,2.10067,2.10048,2.10048,6135170.0
2006-10-10 06:24:00,2.10061,2.1007,2.10048,2.10063,8752361.0
2006-10-10 06:25:00,2.10055,2.1007,2.10055,2.1007,954630.0
2006-10-10 06:26:00,2.10074,2.10111,2.10074,2.10103,2686012.0
2006-10-10 06:28:00,2.10108,2.10108,2.1008,2.10084,4037127.0
2006-10-10 06:29:00,2.10071,2.10071,2.10061,2.10069,455312.0
2006-10-10 06:30:00,2.10068,2.10104,2.10068,2.10076,4248293.0
2006-10-10 06:31:00,2.10081,2.10081,2.10039,2.10039,3270440.0
2006-10-10 06:32:00,2.10048,2.10077,2.10048,2.10077,1337295.0
2006-10-10 06:33:00,2.10075,2.10075,2.09906,2.09906,2635698.0
2006-10-10 06:34:00,2.10047,2.10047,2.09993,2.10018,14185066.0
2006-10-10 06:35:00,2.09994,2.10003,2.0999,2.09991,5622700.0
2006-10-10 06:36:00,2.09991,2.10004,2.09989,2.09989,10535831.0
2006-10-10 06:37:00,2.09983,2.10017,2.09983,2.10017,6247020.0
2006-10-10 06:38:00,2.1001,2.10039,2.1001,2.10039,2349773.0
2006-10-10 06:40:00,2.10038,2.10038,2.09995,2.09997,421330.0
2006-10-10 06:41:00,2.09998,2.1002,2.09998,2.10004,182641.0
2006-10-10 06:42:00,2.10016,2.10045,2.10016,2.10045,2353879.0
2006-10-10 06:43:00,2.10041,2.10041,2.10028,2.10031,1460987.0
2006-10-10 06:44:00,2.10044,2.10044,2.10029,2.10029,1879246.0
2006-10-10 06:45:00,2.10027,2.10044,2.10027,2.10041,11249446.0
2006-10-10 06:46:00,2.10044,2.10044,2.10031,2.10032,6047247.0
2006-10-10 06:47:00,2.10037,2.10063,2.10022,2.10063,4910738.0
2006-10-10 06:48:00,2.10064,2.10097,2.10059,2.10097,10872433.0
2006-10-10 06:49:00,2.10088,2.10088,2.10061,2.10061,1775175.0
2006-10-10 06:52:00,2.10068,2.101,2.10068,2.101,428669.0
2006-10-10 06:53:00,2.10085,2.10092,2.10056,2.10056,3325122.0
2006-10-10 06:54:00,2.10045,2.10045,2.10009,2.10009,647954.0
2006-10-10 06:55:00,2.10022,2.10023,2.10004,2.10014,5892419.0
2006-10-10 06:56:00,2.10014,2.10023,2.09993,2.10021,1889545.0
2006-10-10 06:58:00,2.10029,2.10029,2.1002,2.10022,8952981.0
2006-10-10 06:59:00,2.10017,2.10024,2.10008,2.10024,5442059.0
2006-10-10 07:00:00,2.10019,2.10028,2.10014,2.10014,3392698.0
2006-10-10 07:01:00,2.10017,2.10061,2.10017,2.10061,3836279.0
2006-10-10 07:02:00,2.10062,2.10083,2.10062,2.10083,1422712.0
2006-10-10 07:03:00,2.10087,2.10129,2.10087,2.10126,3223506.0
2006-10-10 07:04:00,2.10121,2.10121,2.10075,2.10075,2197404.0
2006-10-10 07:05:00,2.10103,2.10112,2.10097,2.10097,6209098.0
2006-10-10 07:06:00,2.10095,2.10122,2.10095,2.10122,10778410.0
2006-10-10 07:07:00,2.10129,2.10175,2.10129,2.10174,4589736.0
2006-10-10 07:08:00,2.10157,2.10162,2.10145,2.10145,4521300.0
2006-10-10 07:09:00,2.1014,2.1014,2.10112,2.10119,8136920.0
2006-10-10 07:10:00,2.1012,2.1012,2.10074,2.10084,1300898.0
2006-10-10 07:11:00,2.10079,2.10104,2.10074,2.10074,4483464.0
2006-10-10 07:12:00,2.10071,2.10092,2.10071,2.10086,4604141.0
2006-10-10 07:13:00,2.10069,2.10088,2.10061,2.10088,506980.0
2006-10-10 07:14:00,2.10091,2.10099,2.1008,2.10098,7370702.0
2006-10-10 07:15:00,2.101,2.10123,2.10084,2.10123,7508589.0
2006-10-10 07:16:00,2.10129,2.10168,2.10129,2.10168,8975394.0
2006-10-10 07:17:00,2.10159,2.10159,2.10106,2.1011,8146410.0
2006-10-10 07:18:00,2.10106,2.10118,2.10103,2.10118,4932196.0
2006-10-10 07:19:00,2.10124,2.10142,2.10121,2.10142,4567373.0
2006-10-10 07:20:00,2.10151,2.10186,2.10147,2.10186,3607552.0
2006-10-10 07:21:00,2.10166,2.10166,2.10163,2.10163,91258.0
2006-10-10 07:22:00,2.10169,2.10169,2.10116,2.10116,4149851.0
2006-10-10 07:23:00,2.10129,2.10153,2.10123,2.10153,5375544.0
2006-10-10 07:24:00,2.10153,2.10179,2.1015,2.10179,760172.0
2006-10-10 07:25:00,2.10173,2.10173,2.10151,2.10151,12680626.0
2006-10-10 07:26:00,2.10145,2.10145,2.10114,2.10122,7404700.0
2006-10-10 07:27:00,2.10105,2.10105,2.10081,2.10084,2848768.0
2006-10-10 07:28:00,2.10086,2.10165,2.10086,2.10165,6721835.0
2006-10-10 07:29:00,2.10169,2.102,2.10169,2.10179,18001570.0
2006-10-10 07:30:00,2.10184,2.10222,2.10176,2.10222,4723803.0
2006-10-10 07:31:00,2.1023,2.10251,2.1023,2.10251,15451285.0
2006-10-10 07:32:00,2.1025,2.10252,2.10236,2.10236,1107913.0
2006-10-10 07:33:00,2.10219,2.10219,2.10175,2.10175,9586544.0
2006-10-10 07:34:00,2.10169,2.10169,2.10128,2.10128,5166341.0
2006-10-10 07:35:00,2.10139,2.10154,2.10139,2.10142,5222187.0
2006-10-10 07:36:00,2.10148,2.1018,2.10128,2.10128,6750437.0
2006-10-10 07:37:00,2.10164,2.10164,2.1014,2.10141,3564310.0
2006-10-10 07:38:00,2.10145,2.1015,2.10131,2.10131,745005.0
2006-10-10 07:39:00,2.10131,2.10131,2.09963,2.1009,2485787.0
2006-10-10 07:40:00,2.10088,2.10096,2.10079,2.10096,3578969.0
2006-10-10 07:41:00,2.10093,2.10119,2.10093,2.10119,5486822.0
2006-10-10 07:42:00,2.10114,2.10126,2.10108,2.10108,4401523.0
2006-10-10 07:43:00,2.10096,2.1014,2.10096,2.1014,2273219.0
2006-10-10 07:44:00,2.10166,2.10194,2.10166,2.10183,14097678.0
2006-10-10 07:45:00,2.10184,2.10196,2.10184,2.10196,17182322.0
2006-10-10 07:46:00,2.10202,2.10241,2.10202,2.10241,719148.0
2006-10-10 07:47:00,2.10237,2.10237,2.10195,2.10195,4461815.0
2006-10-10 07:48:00,2.10203,2.10204,2.10163,2.10171,3318798.0
2006-10-10 07:49:00,2.10168,2.10168,2.10129,2.10129,12631398.0
2006-10-10 07:50:00,2.10091,2.10141,2.10091,2.10138,11855862.0
2006-10-10 07:51:00,2.10124,2.10157,2.10124,2.10157,4442340.0
2006-10-10 07:52:00,2.10154,2.10154,2.10128,2.10136,1760351.0
2006-10-10 07:53:00,2.10128,2.10128,2.10104,2.10125,6740649.0
2006-10-10 07:54:00,2.10121,2.10121,2.1009,2.1009,9186604.0
2006-10-10 07:55:00,2.10085,2.10101,2.10085,2.1009,4666115.0
2006-10-10 07:56:00,2.10096,2.10111,2.10096,2.10111,13516511.0
2006-10-10 07:57:00,2.10097,2.10117,2.10096,2.10096,6007748.0
2006-10-10 07:58:00,2.1009,2.1009,2.10063,2.10063,8961597.0
2006-10-10 07:59:00,2.10059,2.10085,2.10044,2.10085,9947993.0
2006-10-10 08:00:00,2.10092,2.10116,2.10092,2.10116,1911301.0
2006-10-10 08:01:00,2.10109,2.10113,2.10033,2.10033,5957035.0
2006-10-10 08:02:00,2.10043,2.10122,2.10043,2.10115,9626786.0
2006-10-10 08:03:00,2.10131,2.10145,2.10131,2.10132,821920.0
2006-10-10 08:04:00,2.10138,2.10155,2.10138,2.10155,7427238.0
2006-10-10 08:05:00,2.10147,2.10147,2.10129,2.1013,723586.0
2006-10-10 08:06:00,2.10135,2.10172,2.10135,2.10172,5905459.0
2006-10-10 08:07:00,2.10176,2.10204,2.10176,2.10191,1138936.0
2006-10-10 08:08:00,2.10198,2.10211,2.10058,2.10211,4243033.0
2006-10-10 08:09:00,2.10194,2.10212,2.10184,2.10212,7465879.0
2006-10-10 08:10:00,2.10236,2.10255,2.10221,2.10221,875019.0
2006-10-10 08:11:00,2.10209,2.1022,2.10189,2.10189,5126438.0
2006-10-10 08:12:00,2.10195,2.10226,2.10187,2.10191,1286592.0
2006-10-10 08:13:00,2.10203,2.10203,2.10171,2.10178,4127675.0
2006-10-10 08:14:00,2.10202,2.10216,2.10199,2.1021,1480393.0
2006-10-10 08:15:00,2.1021,2.1022,2.102,2.10214,11958250.0
2006-10-10 08:16:00,2.10224,2.10227,2.10201,2.10227,4000350.0
2006-10-10 08:17:00,2.10244,2.10374,2.10244,2.10374,9940136.0
2006-10-10 08:18:00,2.10375,2.10384,2.10362,2.10362,930436.0
2006-10-10 08:19:00,2.10345,2.10345,2.10262,2.10306,5516805.0
2006-10-10 08:20:00,2.10293,2.10293,2.1024,2.10289,10769365.0
2006-10-10 08:21:00,2.10296,2.10296,2.10289,2.10289,4012256.0
2006-10-10 08:22:00,2.10304,2.1037,2.10304,2.1037,5211429.0
2006-10-10 08:23:00,2.10382,2.10396,2.10366,2.10366,1019685.0
2006-10-10 08:24:00,2.10329,2.10329,2.10275,2.10275,9312007.0
2006-10-10 08:25:00,2.10258,2.10258,2.10253,2.10258,13770011.0
2006-10-10 08:26:00,2.10268,2.10271,2.10256,2.10256,5353026.0
2006-10-10 08:27:00,2.10237,2.10237,2.10193,2.10208,15878935.0
2006-10-10 08:28:00,2.10194,2.10205,2.10187,2.10187,11145606.0
2006-10-10 08:29:00,2.10181,2.10181,2.10153,2.10181,7960124.0
2006-10-10 08:30:00,2.10191,2.10197,2.10184,2.10189,1479535.0
2006-10-10 08:31:00,2.10191,2.10198,2.10184,2.10198,3430297.0
2006-10-10 08:32:00,2.10195,2.10195,2.10164,2.10164,2375107.0
2006-10-10 08:33:00,2.10174,2.10225,2.10174,2.10225,5565948.0
2006-10-10 08:34:00,2.10239,2.10274,2.10234,2.10274,1700706.0
2006-10-10 08:35:00,2.10289,2.10295,2.10289,2.10292,7473327.0
2006-10-10 08:36:00,2.10283,2.10283,2.10253,2.10262,1513348.0
2006-10-10 08:37:00,2.1026,2.1026,2.10233,2.10249,4270077.0
2006-10-10 08:38:00,2.10226,2.10233,2.10208,2.10208,3962520.0
2006-10-10 08:39:00,2.10211,2.10227,2.10211,2.10221,4477837.0
2006-10-10 08:40:00,2.10229,2.10229,2.10188,2.10188,899307.0
2006-10-10 08:41:00,2.10208,2.10217,2.10207,2.10207,4787897.0
2006-10-10 08:42:00,2.10229,2.1025,2.10229,2.1025,1682604.0
2006-10-10 08:43:00,2.10249,2.10257,2.10244,2.10244,17210782.0
2006-10-10 08:44:00,2.10241,2.10243,2.10219,2.10219,7571779.0
2006-10-10 08:45:00,2.10224,2.10225,2.10206,2.10225,5881073.0
2006-10-10 08:46:00,2.10236,2.10259,2.10236,2.10249,22278399.0
2006-10-10 08:47:00,2.10226,2.10226,2.10195,2.10199,5425631.0
2006-10-10 08:48:00,2.10186,2.10206,2.10186,2.102,16560316.0
2006-10-10 08:49:00,2.10204,2.10216,2.10202,2.10212,2991354.0
2006-10-10 08:50:00,2.10212,2.10212,2.10187,2.10187,6898557.0
2006-10-10 08:51:00,2.10182,2.1019,2.10182,2.10182,1555132.0
2006-10-10 08:52:00,2.10187,2.10187,2.10171,2.10174,2378715.0
2006-10-10 08:53:00,2.10166,2.10166,2.10151,2.10151,2825230.0
2006-10-10 08:54:00,2.10139,2.10139,2.10118,2.10119,1346629.0
2006-10-10 08:55:00,2.10112,2.10116,2.10112,2.10116,765940.0
2006-10-10 08:56:00,2.10125,2.10152,2.10125,2.10142,17187103.0
2006-10-10 08:57:00,2.10151,2.102,2.10151,2.1019,13787678.0
2006-10-10 08:58:00,2.1019,2.10217,2.1019,2.10217,3074186.0
2006-10-10 08:59:00,2.10213,2.10272,2.10213,2.10272,9754076.0
2006-10-10 09:00:00,2.1028,2.10305,2.1028,2.10304,507813.0
2006-10-10 09:01:00,2.10297,2.10297,2.10249,2.10249,1720854.0
2006-10-10 09:02:00,2.10238,2.10238,2.10144,2.10144,317848.0
2006-10-10 09:03:00,2.10147,2.10151,2.10137,2.10145,2260838.0
2006-10-10 09:04:00,2.10134,2.10134,2.10088,2.1013,17117735.0
2006-10-10 09:05:00,2.10129,2.10139,2.10073,2.10073,6046921.0
2006-10-10 09:06:00,2.10074,2.10082,2.10062,2.10062,11519287.0
2006-10-10 09:07:00,2.10058,2.10058,2.1002,2.1002,14723220.0
2006-10-10 09:08:00,2.09989,2.09999,2.09988,2.09989,14763221.0
2006-10-10 09:09:00,2.0998,2.0998,2.09948,2.09953,3856301.0
2006-10-10 09:10:00,2.09965,2.09993,2.09965,2.09965,6410209.0
2006-10-10 09:11:00,2.0998,2.10067,2.0998,2.10067,4944033.0
2006-10-10 09:12:00,2.10067,2.10091,2.10067,2.10089,11267538.0
2006-10-10 09:13:00,2.10069,2.10093,2.10069,2.10093,4526661.0
2006-10-10 09:14:00,2.10097,2.10097,2.10075,2.10081,7239004.0
2006-10-10 09:15:00,2.10071,2.10071,2.10043,2.10055,3742940.0
2006-10-10 09:16:00,2.10048,2.10048,2.10007,2.10007,8824891.0
2006-10-10 09:17:00,2.09996,2.10021,2.09989,2.10021,11361713.0
2006-10-10 09:18:00,2.10024,2.10029,2.10019,2.10019,6944947.0
2006-10-10 09:19:00,2.10008,2.10025,2.10008,2.10018,5097848.0
2006-10-10 09:20:00,2.10015,2.10023,2.10007,2.10019,2294468.0
2006-10-10 09:21:00,2.09999,2.09999,2.09984,2.09984,500838.0
2006-10-10 09:22:00,2.09989,2.09994,2.09966,2.09966,13096742.0
2006-10-10 09:23:00,2.09984,2.10015,2.09981,2.10015,7395730.0
2006-10-10 09:24:00,2.10016,2.10016,2.09997,2.09997,3743713.0
2006-10-10 09:25:00,2.09992,2.10017,2.09989,2.10017,1198286.0
2006-10-10 09:26:00,2.10019,2.10044,2.10019,2.10043,4436834.0
2006-10-10 09:27:00,2.10038,2.10041,2.10018,2.10023,2700077.0
2006-10-10 09:28:00,2.1003,2.1003,2.09999,2.09999,1325886.0
2006-10-10 09:29:00,2.09996,2.1002,2.09996,2.10013,6011148.0
2006-10-10 09:30:00,2.10021,2.10047,2.10012,2.10047,2105634.0
2006-10-10 09:31:00,2.10043,2.10085,2.10043,2.10085,377393.0
2006-10-10 09:32:00,2.10082,2.10082,2.10028,2.10033,7360175.0
2006-10-10 09:33:00,2.10051,2.10066,2.10051,2.10058,3945403.0
2006-10-10 09:34:00,2.10058,2.10058,2.10031,2.10057,1559175.0
2006-10-10 09:35:00,2.10059,2.10068,2.1002,2.1002,3672443.0
2006-10-10 09:36:00,2.10011,2.10013,2.1,2.10007,3456105.0
2006-10-10 09:37:00,2.09985,2.10001,2.09984,2.09984,3784771.0
2006-10-10 09:38:00,2.1001,2.1001,2.10001,2.10001,767038.0
2006-10-10 09:39:00,2.09994,2.09994,2.09957,2.09976,3323701.0
2006-10-10 09:40:00,2.09972,2.09972,2.09952,2.09952,6747050.0
2006-10-10 09:41:00,2.09945,2.09945,2.09892,2.09904,6498926.0
2006-10-10 09:42:00,2.09927,2.09968,2.09912,2.09966,4232511.0
2006-10-10 09:43:00,2.09994,2.10006,2.09972,2.09972,2701702.0
2006-10-10 09:44:00,2.09964,2.09974,2.09957,2.09957,9313371.0
2006-10-10 09:45:00,2.09963,2.09979,2.09958,2.09963,2570768.0
2006-10-10 09:46:00,2.09953,2.09971,2.09953,2.09971,2528231.0
2006-10-10 09:47:00,2.09983,2.10004,2.0998,2.09994,2150197.0
2006-10-10 09:48:00,2.09994,2.10001,2.09985,2.10001,8589775.0
2006-10-10 09:49:00,2.10003,2.10021,2.1,2.10021,4714030.0
2006-10-10 09:50:00,2.10014,2.10038,2.10014,2.10026,5647045.0
2006-10-10 09:51:00,2.10019,2.10019,2.09993,2.09998,16285062.0
2006-10-10 09:52:00,2.09976,2.09978,2.09936,2.09936,4593025.0
2006-10-10 09:53:00,2.09935,2.09935,2.0991,2.0991,3973244.0
2006-10-10 09:54:00,2.09904,2.09904,2.09881,2.099,2729205.0
2006-10-10 09:55:00,2.09897,2.09897,2.09837,2.09837,13067060.0
2006-10-10 09:56:00,2.09822,2.09834,2.09805,2.09827,6634229.0
2006-10-10 09:57:00,2.09824,2.09878,2.09824,2.09878,5686764.0
2006-10-10 09:58:00,2.09896,2.0995,2.09896,2.0995,18103875.0
2006-10-10 09:59:00,2.09948,2.09948,2.09914,2.09914,4539444.0
2006-10-10 10:00:00,2.09909,2.09909,2.09905,2.09908,5233799.0
2006-10-10 10:01:00,2.0989,2.09898,2.09845,2.09872,11434339.0
2006-10-10 10:02:00,2.09863,2.09863,2.09819,2.09823,9514519.0
2006-10-10 10:03:00,2.09824,2.09843,2.09818,2.09821,9914807.0
2006-10-10 10:04:00,2.09814,2.0982,2.09799,2.0982,682794.0
2006-10-10 10:05:00,2.09815,2.0985,2.09815,2.0985,1439128.0
2006-10-10 10:06:00,2.09842,2.09884,2.09842,2.09884,2778903.0
2006-10-10 10:07:00,2.09886,2.09886,2.09829,2.09829,4618434.0
2006-10-10 10:08:00,2.0982,2.0982,2.09751,2.09751,5219692.0
2006-10-10 10:09:00,2.0973,2.09739,2.09722,2.09736,4263216.0
2006-10-10 10:10:00,2.09728,2.09728,2.09689,2.09689,10045024.0
2006-10-10 10:11:00,2.09685,2.09695,2.09678,2.09682,2982610.0
2006-10-10 10:12:00,2.09693,2.09699,2.09673,2.09682,8990479.0
2006-10-10 10:13:00,2.09686,2.09708,2.09684,2.09684,10833098.0
2006-10-10 10:14:00,2.09725,2.09746,2.09704,2.09724,4049395.0
2006-10-10 10:15:00,2.09719,2.0972,2.09685,2.09685,1808159.0
2006-10-10 10:16:00,2.09687,2.09687,2.09646,2.09646,4387105.0
2006-10-10 10:17:00,2.09661,2.09661,2.09632,2.09633,19420483.0
2006-10-10 10:18:00,2.09632,2.09632,2.09585,2.09585,7092807.0
2006-10-10 10:19:00,2.09588,2.09588,2.0954,2.09544,22874598.0
2006-10-10 10:20:00,2.09536,2.09537,2.09476,2.09476,5218046.0
2006-10-10 10:21:00,2.09487,2.09495,2.09454,2.09454,2469538.0
2006-10-10 10:22:00,2.09437,2.09459,2.09413,2.09459,13483878.0
2006-10-10 10:23:00,2.09442,2.09442,2.09405,2.09419,3965754.0
2006-10-10 10:24:00,2.09432,2.09497,2.09432,2.09497,5475186.0
2006-10-10 10:25:00,2.09492,2.09492,2.09465,2.09465,14699740.0
2006-10-10 10:26:00,2.09465,2.09479,2.09459,2.09479,1227509.0
2006-10-10 10:27:00,2.09487,2.09507,2.09487,2.09493,4740941.0
2006-10-10 10:28:00,2.09493,2.095,2.09462,2.09472,5288733.0
2006-10-10 10:29:00,2.0947,2.09483,2.09468,2.09468,5727163.0
2006-10-10 10:30:00,2.09463,2.09463,2.09415,2.09415,3232183.0
2006-10-10 10:31:00,2.09411,2.09411,2.09362,2.09362,4213375.0
2006-10-10 10:32:00,2.0934,2.0934,2.09274,2.09274,3506278.0
2006-10-10 10:33:00,2.09263,2.09278,2.09236,2.09243,2185980.0
2006-10-10 10:34:00,2.09254,2.09297,2.09254,2.09294,5420836.0
2006-10-10 10:35:00,2.0929,2.09328,2.0929,2.09328,3611927.0
2006-10-10 10:36:00,2.09329,2.0936,2.09329,2.0936,9228547.0
2006-10-10 10:37:00,2.09367,2.09416,2.09367,2.09416,5547142.0
2006-10-10 10:38:00,2.09427,2.09459,2.09427,2.09439,14000487.0
2006-10-10 10:39:00,2.09431,2.09434,2.09402,2.09402,5054074.0
2006-10-10 10:40:00,2.0938,2.0938,2.09307,2.09315,10165546.0
2006-10-10 10:41:00,2.09316,2.09316,2.0926,2.09307,3255346.0
2006-10-10 10:42:00,2.09313,2.09351,2.09312,2.09351,7785783.0
2006-10-10 10:43:00,2.09354,2.0938,2.09354,2.09378,5897164.0
2006-10-10 10:44:00,2.09386,2.09428,2.09386,2.09428,13260339.0
2006-10-10 10:45:00,2.0942,2.09451,2.0942,2.09443,2401135.0
2006-10-10 10:46:00,2.0945,2.0949,2.0945,2.0949,10056822.0
2006-10-10 10:47:00,2.09489,2.09532,2.09489,2.09532,11114591.0
2006-10-10 10:48:00,2.09535,2.09571,2.09535,2.09571,9104968.0
2006-10-10 10:49:00,2.09578,2.09604,2.09578,2.09604,982388.0
2006-10-10 10:50:00,2.09603,2.09635,2.09603,2.09635,12441799.0
2006-10-10 10:51:00,2.09633,2.0966,2.09633,2.09645,2000771.0
2006-10-10 10:52:00,2.09659,2.0968,2.09659,2.0968,4093798.0
2006-10-10 10:53:00,2.09699,2.09699,2.09633,2.09633,829843.0
2006-10-10 10:54:00,2.09605,2.09605,2.09571,2.09592,5152580.0
2006-10-10 10:55:00,2.0961,2.09612,2.09605,2.09605,3782390.0
2006-10-10 10:56:00,2.09608,2.09612,2.09591,2.09591,3455700.0
2006-10-10 10:57:00,2.0959,2.09611,2.0959,2.09611,7965771.0
2006-10-10 10:58:00,2.09622,2.09622,2.09551,2.09568,8009892.0
2006-10-10 10:59:00,2.09568,2.09568,2.09536,2.09536,10677750.0
2006-10-10 11:00:00,2.09531,2.09533,2.09521,2.09521,7066747.0
2006-10-10 11:01:00,2.09514,2.09514,2.09479,2.0949,2272939.0
2006-10-10 11:02:00,2.09493,2.09493,2.09453,2.09463,5092620.0
2006-10-10 11:03:00,2.09453,2.09453,2.0943,2.09434,4546734.0
2006-10-10 11:04:00,2.09419,2.09419,2.09362,2.09368,9462872.0
2006-10-10 11:05:00,2.09372,2.09372,2.0931,2.0932,6814536.0
2006-10-10 11:06:00,2.09299,2.09299,2.09261,2.09269,3716860.0
2006-10-10 11:07:00,2.09241,2.09266,2.09241,2.09254,6423866.0
2006-10-10 11:08:00,2.09227,2.09227,2.09194,2.09209,3418265.0
2006-10-10 11:09:00,2.09214,2.09251,2.0921,2.0921,6578747.0
2006-10-10 11:10:00,2.0925,2.09259,2.09245,2.09245,3987241.0
2006-10-10 11:11:00,2.0924,2.0924,2.09228,2.09228,9727675.0
2006-10-10 11:12:00,2.09223,2.09223,2.09193,2.09203,3623490.0
2006-10-10 11:13:00,2.09198,2.09215,2.09186,2.09215,10355082.0
2006-10-10 11:14:00,2.09241,2.0927,2.09241,2.09263,5415777.0
2006-10-10 11:15:00,2.09267,2.09269,2.0926,2.09266,10564021.0
2006-10-10 11:16:00,2.0927,2.0927,2.09226,2.09226,10282804.0
2006-10-10 11:17:00,2.09226,2.09226,2.09181,2.09181,3772080.0
2006-10-10 11:18:00,2.09172,2.09172,2.09145,2.09145,2518224.0
2006-10-10 11:19:00,2.09152,2.09178,2.09152,2.09167,9371083.0
2006-10-10 11:20:00,2.09187,2.09187,2.0916,2.09165,3447376.0
2006-10-10 11:21:00,2.09185,2.092,2.0915,2.09185,3995232.0
2006-10-10 11:22:00,2.09181,2.09198,2.09175,2.09182,16143882.0
2006-10-10 11:23:00,2.09185,2.09225,2.09185,2.09225,13458844.0
2006-10-10 11:24:00,2.09224,2.09224,2.09207,2.09208,1527706.0
2006-10-10 11:25:00,2.09204,2.09213,2.09185,2.09213,9798853.0
2006-10-10 11:26:00,2.09207,2.09227,2.09196,2.09196,4961366.0
2006-10-10 11:27:00,2.09187,2.09206,2.09175,2.09206,2503422.0
2006-10-10 11:28:00,2.09203,2.09219,2.09203,2.09209,1565684.0
2006-10-10 11:29:00,2.09205,2.09222,2.092,2.092,1317807.0
2006-10-10 11:30:00,2.0919,2.09199,2.09186,2.09199,7489364.0
2006-10-10 11:31:00,2.09201,2.09201,2.09059,2.09196,4257580.0
2006-10-10 11:32:00,2.0922,2.09238,2.0922,2.09232,293285.0
2006-10-10 11:33:00,2.09238,2.09238,2.09225,2.09225,13365320.0
2006-10-10 11:34:00,2.0925,2.09269,2.09242,2.09269,4041315.0
2006-10-10 11:35:00,2.09254,2.09254,2.0922,2.0922,10980242.0
2006-10-10 11:36:00,2.09213,2.09213,2.092,2.09201,20938733.0
2006-10-10 11:37:00,2.09198,2.0923,2.09198,2.0923,17518093.0
2006-10-10 11:38:00,2.09234,2.09282,2.09213,2.09282,6240152.0
2006-10-10 11:39:00,2.09271,2.09287,2.09271,2.09283,1444625.0
2006-10-10 11:40:00,2.09277,2.09277,2.09255,2.0927,6951174.0
2006-10-10 11:41:00,2.09273,2.09289,2.09273,2.09278,4104343.0
2006-10-10 11:42:00,2.09267,2.09272,2.09252,2.0926,8061930.0
2006-10-10 11:43:00,2.0926,2.0926,2.09212,2.09251,16554696.0
2006-10-10 11:44:00,2.09249,2.09256,2.09233,2.09238,6080239.0
2006-10-10 11:45:00,2.09233,2.09235,2.09211,2.09211,10833047.0
2006-10-10 11:46:00,2.0921,2.09251,2.0921,2.09251,6229723.0
2006-10-10 11:47:00,2.0924,2.09244,2.09202,2.09202,1978398.0
2006-10-10 11:48:00,2.09216,2.09258,2.09216,2.09258,5609654.0
2006-10-10 11:49:00,2.09268,2.09306,2.09255,2.09306,1008682.0
2006-10-10 11:50:00,2.09291,2.09299,2.09248,2.09258,20726251.0
2006-10-10 11:51:00,2.09269,2.09275,2.09233,2.09233,6198606.0
2006-10-10 11:52:00,2.09242,2.09259,2.0924,2.09259,1342445.0
2006-10-10 11:53:00,2.09256,2.0927,2.09254,2.0927,1572369.0
2006-10-10 11:54:00,2.09264,2.09264,2.09229,2.09229,14643651.0
2006-10-10 11:55:00,2.09232,2.09232,2.09214,2.09224,928871.0
2006-10-10 11:56:00,2.09229,2.0924,2.09229,2.09233,5603774.0
2006-10-10 11:57:00,2.09236,2.09247,2.09233,2.09237,7419538.0
2006-10-10 11:58:00,2.09227,2.0923,2.09209,2.0923,9038547.0
2006-10-10 11:59:00,2.09223,2.09223,2.09201,2.09201,9175094.0
2006-10-10 12:00:00,2.09187,2.09213,2.09172,2.09213,4236249.0
2006-10-10 12:01:00,2.09218,2.0922,2.092,2.092,4867259.0
2006-10-10 12:02:00,2.09203,2.09215,2.09197,2.09215,3617149.0
2006-10-10 12:03:00,2.09219,2.09221,2.09205,2.09205,2513768.0
2006-10-10 12:04:00,2.09202,2.09212,2.09191,2.09211,1870635.0
2006-10-10 12:05:00,2.09206,2.09206,2.09178,2.09204,4612033.0
2006-10-10 12:06:00,2.09215,2.09253,2.09206,2.09227,3106962.0
2006-10-10 12:07:00,2.09217,2.09223,2.09179,2.09189,4902030.0
2006-10-10 12:08:00,2.092,2.09225,2.092,2.09223,3036151.0
2006-10-10 12:09:00,2.09222,2.09255,2.09222,2.09255,5601539.0
2006-10-10 12:10:00,2.09268,2.09295,2.09268,2.09278,2020512.0
2006-10-10 12:11:00,2.09267,2.09278,2.09259,2.09275,750135.0
2006-10-10 12:12:00,2.09274,2.09306,2.09274,2.09306,2074072.0
2006-10-10 12:13:00,2.09302,2.09302,2.09284,2.09296,13043121.0
2006-10-10 12:14:00,2.09296,2.09306,2.09294,2.09306,1541003.0
2006-10-10 12:15:00,2.09324,2.09324,2.0931,2.09314,1524455.0
2006-10-10 12:16:00,2.0931,2.09326,2.09307,2.09314,7103222.0
2006-10-10 12:17:00,2.09304,2.09308,2.09285,2.093,3020777.0
2006-10-10 12:18:00,2.09313,2.09313,2.09296,2.093,1498486.0
2006-10-10 12:19:00,2.09322,2.09357,2.09322,2.09352,4483814.0
2006-10-10 12:20:00,2.09352,2.09379,2.09315,2.09379,9731524.0
2006-10-10 12:21:00,2.09241,2.09382,2.09241,2.09374,3155789.0
2006-10-10 12:22:00,2.09365,2.09374,2.09343,2.09362,3198060.0
2006-10-10 12:23:00,2.09354,2.09377,2.09354,2.09359,2359813.0
2006-10-10 12:24:00,2.09352,2.09368,2.09346,2.09368,4675310.0
2006-10-10 12:25:00,2.09363,2.0938,2.09363,2.09371,7271601.0
2006-10-10 12:26:00,2.09353,2.09373,2.09353,2.09372,7957397.0
2006-10-10 12:27:00,2.09377,2.09387,2.09373,2.09377,7095932.0
2006-10-10 12:28:00,2.09392,2.09436,2.09392,2.09436,6787775.0
2006-10-10 12:29:00,2.09441,2.0947,2.09441,2.09456,11242227.0
2006-10-10 12:30:00,2.09456,2.09477,2.0945,2.09468,5002843.0
2006-10-10 12:31:00,2.09467,2.095,2.09467,2.095,8878490.0
2006-10-10 12:32:00,2.09503,2.09503,2.09475,2.09475,12497790.0
2006-10-10 12:33:00,2.09481,2.09485,2.09467,2.09467,5279780.0
2006-10-10 12:34:00,2.09451,2.09457,2.09412,2.09457,7784206.0
2006-10-10 12:35:00,2.09434,2.09453,2.09434,2.0945,1537104.0
2006-10-10 12:36:00,2.09436,2.09444,2.09424,2.09424,1241942.0
2006-10-10 12:37:00,2.09415,2.09423,2.09384,2.09423,6047637.0
2006-10-10 12:38:00,2.09426,2.09429,2.09418,2.09429,4100833.0
2006-10-10 12:39:00,2.09422,2.09442,2.09396,2.09442,1485248.0
2006-10-10 12:40:00,2.09446,2.09456,2.09444,2.09456,2843318.0
2006-10-10 12:41:00,2.09451,2.09511,2.09451,2.09511,4739532.0
2006-10-10 12:42:00,2.09524,2.09524,2.09494,2.09523,2262134.0
2006-10-10 12:43:00,2.09525,2.09526,2.09503,2.09526,957031.0
2006-10-10 12:44:00,2.09536,2.09544,2.09527,2.09528,10067846.0
2006-10-10 12:45:00,2.09542,2.09542,2.09521,2.09523,3370789.0
2006-10-10 12:46:00,2.09521,2.09539,2.0951,2.09539,1418278.0
2006-10-10 12:47:00,2.09539,2.09549,2.0953,2.09549,8630571.0
2006-10-10 12:48:00,2.09558,2.0957,2.09558,2.0957,5654548.0
2006-10-10 12:49:00,2.09563,2.09563,2.09515,2.09515,4199160.0
2006-10-10 12:50:00,2.09507,2.09524,2.09507,2.09523,9806121.0
2006-10-10 12:51:00,2.09516,2.09543,2.09516,2.09539,2393667.0
2006-10-10 12:52:00,2.09536,2.09536,2.09512,2.09513,2272382.0
2006-10-10 12:53:00,2.09502,2.09512,2.09502,2.09512,2191252.0
2006-10-10 12:54:00,2.0951,2.0951,2.09494,2.09494,5681002.0
2006-10-10 12:55:00,2.09501,2.09501,2.09471,2.09493,893503.0
2006-10-10 12:56:00,2.09498,2.09518,2.09492,2.09518,2206572.0
2006-10-10 12:57:00,2.09528,2.09532,2.09525,2.0953,1031730.0
2006-10-10 12:58:00,2.09532,2.09592,2.09532,2.09589,4173265.0
2006-10-10 12:59:00,2.0959,2.09641,2.09588,2.09641,5089223.0
2006-10-10 13:00:00,2.09648,2.09672,2.09647,2.09672,5759880.0
2006-10-10 13:01:00,2.09666,2.09702,2.09666,2.09696,359547.0
2006-10-10 13:02:00,2.09684,2.09684,2.09648,2.09648,43103309.0
2006-10-10 13:03:00,2.09628,2.09628,2.09587,2.09587,2272015.0
2006-10-10 13:04:00,2.09575,2.09575,2.09528,2.09572,13080811.0
2006-10-10 13:05:00,2.09574,2.0961,2.09574,2.09581,15046752.0
2006-10-10 13:06:00,2.09584,2.09584,2.09564,2.09564,10331270.0
2006-10-10 13:07:00,2.09559,2.09565,2.0955,2.0955,16614855.0
2006-10-10 13:08:00,2.09534,2.09534,2.09509,2.09516,2651798.0
2006-10-10 13:09:00,2.09526,2.09562,2.0952,2.09533,1650909.0
2006-10-10 13:10:00,2.09529,2.09529,2.0951,2.0951,8791507.0
2006-10-10 13:11:00,2.09514,2.09524,2.09506,2.09506,12724462.0
2006-10-10 13:12:00,2.09505,2.09505,2.09443,2.09446,3557908.0
2006-10-10 13:13:00,2.09433,2.09433,2.09399,2.09399,2619071.0
2006-10-10 13:14:00,2.09394,2.09396,2.09389,2.09389,1350842.0
2006-10-10 13:15:00,2.09394,2.09394,2.09325,2.09325,3836991.0
2006-10-10 13:16:00,2.09336,2.09343,2.09322,2.09322,1858323.0
2006-10-10 13:17:00,2.09324,2.09324,2.09278,2.09278,13453697.0
2006-10-10 13:18:00,2.09278,2.09306,2.09278,2.09306,5076403.0
2006-10-10 13:19:00,2.09341,2.09388,2.09341,2.09388,16044801.0
2006-10-10 13:20:00,2.09388,2.09388,2.09372,2.09375,1749839.0
2006-10-10 13:21:00,2.09367,2.09367,2.09295,2.09302,2047654.0
2006-10-10 13:22:00,2.09305,2.09305,2.09279,2.09279,17924506.0
2006-10-10 13:23:00,2.09272,2.09295,2.09267,2.09295,3032452.0
2006-10-10 13:24:00,2.09329,2.09354,2.09329,2.09348,11011404.0
2006-10-10 13:25:00,2.09347,2.09356,2.09329,2.09356,7278762.0
2006-10-10 13:26:00,2.09359,2.09377,2.09348,2.09356,5830474.0
2006-10-10 13:27:00,2.09348,2.09351,2.09341,2.09349,3431842.0
2006-10-10 13:28:00,2.09368,2.09397,2.09368,2.09397,3797950.0
2006-10-10 13:29:00,2.09397,2.09437,2.09397,2.09431,3648620.0
2006-10-10 13:30:00,2.09435,2.0944,2.09293,2.09421,9345466.0
2006-10-10 13:31:00,2.09418,2.09418,2.09392,2.09392,2355171.0
2006-10-10 13:32:00,2.09394,2.09394,2.0934,2.09341,12499138.0
2006-10-10 13:33:00,2.09345,2.09345,2.09333,2.09333,1431210.0
2006-10-10 13:34:00,2.09333,2.09352,2.09313,2.0935,6583282.0
2006-10-10 13:35:00,2.09354,2.09377,2.09213,2.0937,1849259.0
2006-10-10 13:36:00,2.0935,2.09354,2.09326,2.09326,1208508.0
2006-10-10 13:37:00,2.09312,2.09312,2.09289,2.09307,3873527.0
2006-10-10 13:38:00,2.09312,2.09326,2.09311,2.09326,5730420.0
2006-10-10 13:39:00,2.09327,2.09327,2.09297,2.09297,2225932.0
2006-10-10 13:40:00,2.0929,2.0929,2.0926,2.09281,8383318.0
2006-10-10 13:41:00,2.09318,2.09343,2.09318,2.09318,3564620.0
2006-10-10 13:42:00,2.09309,2.09309,2.09254,2.09259,7029836.0
2006-10-10 13:43:00,2.09259,2.09294,2.09259,2.09294,2915553.0
2006-10-10 13:44:00,2.09299,2.09331,2.09299,2.09327,6396272.0
2006-10-10 13:45:00,2.09341,2.09359,2.09341,2.09355,4454141.0
2006-10-10 13:46:00,2.09368,2.09368,2.09317,2.09317,2276344.0
2006-10-10 13:47:00,2.09323,2.09328,2.09308,2.09327,10089711.0
2006-10-10 13:48:00,2.09337,2.09343,2.09336,2.09343,7589251.0
2006-10-10 13:49:00,2.09346,2.09372,2.09346,2.09352,10815705.0
2006-10-10 13:50:00,2.09353,2.09353,2.0934,2.09353,17409276.0
2006-10-10 13:51:00,2.09365,2.09412,2.09365,2.09412,6353808.0
2006-10-10 13:52:00,2.09442,2.09483,2.0944,2.09483,5817403.0
2006-10-10 13:53:00,2.09486,2.09486,2.09451,2.09458,5251400.0
2006-10-10 13:54:00,2.09439,2.09439,2.09412,2.09412,2050187.0
2006-10-10 13:55:00,2.09409,2.09428,2.09395,2.09428,2135676.0
2006-10-10 13:56:00,2.09428,2.09428,2.09408,2.09413,9804890.0
2006-10-10 13:57:00,2.09408,2.09425,2.09398,2.09425,13313355.0
2006-10-10 13:58:00,2.09423,2.09426,2.09404,2.09421,6504299.0
2006-10-10 13:59:00,2.09478,2.09503,2.09466,2.09466,1364444.0
2006-10-10 14:00:00,2.09463,2.09463,2.09426,2.09437,5679017.0
2006-10-10 14:01:00,2.09435,2.09435,2.09407,2.09414,2363099.0
2006-10-10 14:02:00,2.09411,2.09423,2.09392,2.09423,17260577.0
2006-10-10 14:03:00,2.09432,2.0944,2.09429,2.09432,5738503.0
2006-10-10 14:04:00,2.09427,2.09428,2.09383,2.09386,3646395.0
2006-10-10 14:05:00,2.09392,2.09403,2.0938,2.09403,5560850.0
2006-10-10 14:06:00,2.09413,2.09452,2.09413,2.09452,6742671.0
2006-10-10 14:07:00,2.09464,2.09511,2.09447,2.09511,13625430.0
2006-10-10 14:08:00,2.09522,2.09555,2.09522,2.09555,5954108.0
2006-10-10 14:09:00,2.09552,2.09557,2.09552,2.09553,3945665.0
2006-10-10 14:10:00,2.09554,2.09565,2.0955,2.09556,2670524.0
2006-10-10 14:11:00,2.09564,2.09571,2.09554,2.09555,5294242.0
2006-10-10 14:12:00,2.09548,2.09548,2.09519,2.09526,8284314.0
2006-10-10 14:13:00,2.09533,2.09539,2.09527,2.09537,4359860.0
2006-10-10 14:14:00,2.09537,2.09599,2.09537,2.09599,3649942.0
2006-10-10 14:15:00,2.09611,2.09614,2.09563,2.09563,8758873.0
2006-10-10 14:16:00,2.09582,2.0959,2.09577,2.09585,3395605.0
2006-10-10 14:17:00,2.09571,2.09606,2.09571,2.09606,3209970.0
2006-10-10 14:18:00,2.09595,2.09595,2.0951,2.0951,7238163.0
2006-10-10 14:19:00,2.09495,2.09495,2.09463,2.09464,6438443.0
2006-10-10 14:20:00,2.09441,2.09441,2.0942,2.0942,9239036.0
2006-10-10 14:21:00,2.09417,2.09417,2.09354,2.09379,19441962.0
2006-10-10 14:22:00,2.09383,2.09385,2.09367,2.09367,300435.0
2006-10-10 14:23:00,2.09355,2.09355,2.09335,2.09341,3594655.0
2006-10-10 14:24:00,2.09323,2.09323,2.09281,2.09281,1846662.0
2006-10-10 14:25:00,2.09261,2.09277,2.0926,2.09277,9253923.0
2006-10-10 14:26:00,2.09273,2.09273,2.09234,2.09234,1160591.0
2006-10-10 14:27:00,2.09231,2.09238,2.09222,2.09231,5490697.0
2006-10-10 14:28:00,2.09252,2.09267,2.09115,2.09235,4327613.0
2006-10-10 14:29:00,2.09234,2.09297,2.09234,2.09249,3122164.0
2006-10-10 14:30:00,2.09238,2.09238,2.09088,2.09228,5536550.0
2006-10-10 14:31:00,2.09225,2.09245,2.09219,2.09223,4545044.0
2006-10-10 14:32:00,2.09233,2.09241,2.09223,2.09228,7279188.0
2006-10-10 14:33:00,2.0921,2.09231,2.0921,2.09231,7860338.0
2006-10-10 14:34:00,2.0924,2.09254,2.09207,2.09239,19034708.0
2006-10-10 14:35:00,2.09243,2.0925,2.09229,2.0925,1045923.0
2006-10-10 14:36:00,2.09264,2.09314,2.09259,2.09314,17006730.0
2006-10-10 14:37:00,2.09326,2.09357,2.09306,2.09354,12860458.0
2006-10-10 14:38:00,2.09372,2.09403,2.09371,2.09381,3283357.0
2006-10-10 14:39:00,2.09366,2.09366,2.09317,2.09339,12243639.0
2006-10-10 14:40:00,2.0933,2.09372,2.0933,2.09371,10422425.0
2006-10-10 14:41:00,2.09373,2.09395,2.09373,2.09387,1586035.0
2006-10-10 14:42:00,2.09356,2.09423,2.09331,2.09423,11267158.0
2006-10-10 14:43:00,2.09436,2.0944,2.09425,2.09432,4860404.0
2006-10-10 14:44:00,2.09433,2.09434,2.09411,2.09421,4441758.0
2006-10-10 14:45:00,2.09415,2.0942,2.0941,2.0941,9238076.0
2006-10-10 14:46:00,2.0943,2.09442,2.0943,2.09438,2353024.0
2006-10-10 14:47:00,2.09439,2.09456,2.09432,2.09439,3667993.0
2006-10-10 14:48:00,2.09439,2.0944,2.09425,2.09433,1003609.0
2006-10-10 14:49:00,2.09436,2.09492,2.09436,2.09455,6326430.0
2006-10-10 14:50:00,2.09445,2.09445,2.09429,2.09435,2836172.0
2006-10-10 14:51:00,2.09419,2.09419,2.09376,2.09412,9227947.0
2006-10-10 14:52:00,2.09414,2.09421,2.09409,2.09421,1719048.0
2006-10-10 14:53:00,2.09428,2.09437,2.09421,2.09421,2942026.0
2006-10-10 14:54:00,2.09428,2.09446,2.09408,2.09446,5958129.0
2006-10-10 14:55:00,2.09456,2.09456,2.09431,2.09434,3853806.0
2006-10-10 14:56:00,2.09437,2.09445,2.09418,2.09431,36084991.0
2006-10-10 14:57:00,2.0945,2.09478,2.0945,2.09477,16952995.0
2006-10-10 14:58:00,2.0948,2.0952,2.0948,2.09517,8146417.0
2006-10-10 14:59:00,2.09533,2.09539,2.09529,2.0953,3279594.0
2006-10-10 15:00:00,2.09514,2.09514,2.09469,2.09499,16146127.0
2006-10-10 15:01:00,2.09483,2.09506,2.09477,2.09506,7882254.0
2006-10-10 15:02:00,2.09503,2.09517,2.09502,2.09509,5059262.0
2006-10-10 15:03:00,2.09504,2.09504,2.09445,2.09445,17124920.0
2006-10-10 15:04:00,2.09447,2.09449,2.09428,2.09447,3476510.0
2006-10-10 15:05:00,2.09448,2.09458,2.0944,2.09458,6600449.0
2006-10-10 15:06:00,2.09473,2.09505,2.09467,2.09497,7707714.0
2006-10-10 15:07:00,2.09499,2.09499,2.09477,2.09495,10596762.0
2006-10-10 15:08:00,2.095,2.09511,2.09491,2.09511,4755495.0
2006-10-10 15:09:00,2.09523,2.09607,2.09523,2.09607,7838025.0
2006-10-10 15:10:00,2.09611,2.0966,2.09611,2.0966,3813821.0
2006-10-10 15:11:00,2.09671,2.09719,2.09671,2.09719,5778444.0
2006-10-10 15:12:00,2.09738,2.09738,2.09643,2.09643,5905597.0
2006-10-10 15:13:00,2.09625,2.09625,2.0959,2.0962,1838073.0
2006-10-10 15:14:00,2.09621,2.09653,2.09621,2.09653,6949384.0
2006-10-10 15:15:00,2.09649,2.09653,2.09639,2.09649,8398901.0
2006-10-10 15:16:00,2.0965,2.09652,2.0962,2.0962,6490057.0
2006-10-10 15:17:00,2.09628,2.09628,2.09608,2.09621,2187948.0
2006-10-10 15:18:00,2.09631,2.09652,2.09624,2.09652,6394241.0
2006-10-10 15:19:00,2.09644,2.09658,2.09639,2.09658,6011227.0
2006-10-10 15:20:00,2.09638,2.09638,2.09613,2.09618,3089264.0
2006-10-10 15:21:00,2.09611,2.09611,2.09593,2.09593,6513486.0
2006-10-10 15:22:00,2.09579,2.09579,2.09527,2.09527,4122348.0
2006-10-10 15:23:00,2.09522,2.09522,2.09466,2.09466,6930398.0
2006-10-10 15:24:00,2.09468,2.09474,2.09467,2.09469,2516307.0
2006-10-10 15:25:00,2.09481,2.09513,2.09481,2.09513,13668002.0
2006-10-10 15:26:00,2.09517,2.09517,2.09487,2.09499,22593866.0
2006-10-10 15:27:00,2.09492,2.09508,2.09483,2.09486,8208622.0
2006-10-10 15:28:00,2.09481,2.09481,2.09464,2.09478,4405202.0
2006-10-10 15:29:00,2.09466,2.09472,2.09461,2.09462,1204444.0
2006-10-10 15:30:00,2.09463,2.09468,2.09437,2.09468,2066331.0
2006-10-10 15:31:00,2.0948,2.09524,2.0948,2.09519,15487267.0
2006-10-10 15:32:00,2.09532,2.09532,2.09508,2.09508,14222479.0
2006-10-10 15:33:00,2.09501,2.09506,2.09489,2.0949,3028898.0
2006-10-10 15:34:00,2.09495,2.09533,2.09495,2.09533,8206170.0
2006-10-10 15:35:00,2.09559,2.09599,2.09559,2.09571,6083965.0
2006-10-10 15:36:00,2.09549,2.09573,2.09549,2.09573,12537530.0
2006-10-10 15:37:00,2.09582,2.09612,2.09582,2.09612,1551317.0
2006-10-10 15:38:00,2.0961,2.0961,2.09588,2.09607,4891211.0
2006-10-10 15:39:00,2.09617,2.09648,2.09617,2.09648,4669420.0
2006-10-10 15:40:00,2.09677,2.09712,2.09677,2.09712,3939290.0
2006-10-10 15:41:00,2.09711,2.09723,2.09708,2.09723,4496365.0
2006-10-10 15:42:00,2.0974,2.09772,2.0974,2.09772,1154308.0
2006-10-10 15:43:00,2.09773,2.09773,2.0975,2.09753,2649844.0
2006-10-10 15:44:00,2.09758,2.09802,2.09758,2.09802,4516008.0
2006-10-10 15:45:00,2.09812,2.09855,2.0981,2.09855,1368089.0
2006-10-10 15:46:00,2.09868,2.09958,2.09868,2.09957,1363886.0
2006-10-10 15:47:00,2.09971,2.10061,2.09956,2.09956,6506075.0
2006-10-10 15:48:00,2.10115,2.10117,2.10093,2.10093,1445333.0
2006-10-10 15:49:00,2.10107,2.10107,2.10078,2.10078,8895345.0
2006-10-10 15:50:00,2.10076,2.1008,2.10073,2.10078,4508651.0
2006-10-10 15:51:00,2.1007,2.1007,2.10022,2.10022,5256564.0
2006-10-10 15:52:00,2.10038,2.1008,2.10036,2.1008,1860148.0
2006-10-10 15:53:00,2.10065,2.10065,2.10003,2.10011,3335649.0
2006-10-10 15:54:00,2.09994,2.10011,2.09974,2.10011,19766973.0
2006-10-10 15:55:00,2.10034,2.10084,2.10034,2.10065,6286244.0
2006-10-10 15:56:00,2.10055,2.10069,2.10033,2.10069,5836120.0
2006-10-10 15:57:00,2.10068,2.1011,2.10068,2.1011,11505388.0
2006-10-10 15:58:00,2.1011,2.1011,2.10087,2.10087,4594740.0
2006-10-10 15:59:00,2.10082,2.10102,2.10082,2.10102,1325719.0
2006-10-10 16:00:00,2.10114,2.10114,2.10088,2.10096,11500056.0
2006-10-10 16:01:00,2.10088,2.10088,2.10055,2.10055,11937156.0
2006-10-10 16:02:00,2.10057,2.1006,2.10051,2.10051,4025069.0
2006-10-10 16:03:00,2.10047,2.10047,2.10006,2.10006,10652423.0
2006-10-10 16:04:00,2.09992,2.09992,2.09959,2.09977,2456918.0
2006-10-10 16:05:00,2.09979,2.09979,2.09922,2.09942,13632095.0
2006-10-10 16:06:00,2.09923,2.09923,2.09903,2.09903,5113623.0
2006-10-10 16:07:00,2.09907,2.09907,2.0989,2.0989,14746076.0
2006-10-10 16:08:00,2.09889,2.09893,2.09879,2.09893,9385338.0
2006-10-10 16:09:00,2.0991,2.09921,2.09908,2.09908,14434704.0
2006-10-10 16:10:00,2.09901,2.09904,2.09893,2.09902,5073899.0
2006-10-10 16:11:00,2.09913,2.09918,2.09911,2.09912,6702071.0
2006-10-10 16:12:00,2.0992,2.09935,2.0992,2.09929,8337687.0
2006-10-10 16:13:00,2.0992,2.09937,2.09908,2.09908,4361900.0
2006-10-10 16:14:00,2.09909,2.09924,2.09899,2.09924,9800882.0
2006-10-10 16:15:00,2.09935,2.09949,2.09931,2.09944,9174765.0
2006-10-10 16:16:00,2.09943,2.09943,2.09905,2.09905,11554163.0
2006-10-10 16:17:00,2.09893,2.09893,2.0987,2.0987,9272470.0
2006-10-10 16:18:00,2.09858,2.0986,2.09839,2.09858,8483434.0
2006-10-10 16:19:00,2.09863,2.09863,2.09851,2.09851,1430712.0
2006-10-10 16:20:00,2.09836,2.09836,2.09796,2.09798,7037663.0
2006-10-10 16:21:00,2.09797,2.09797,2.09775,2.09792,8793368.0
2006-10-10 16:22:00,2.09793,2.09797,2.09769,2.09769,4300807.0
2006-10-10 16:23:00,2.09793,2.09805,2.09793,2.09805,253068.0
2006-10-10 16:24:00,2.09809,2.0981,2.09804,2.09804,2179415.0
2006-10-10 16:25:00,2.098,2.098,2.09771,2.09794,2394872.0
2006-10-10 16:26:00,2.09791,2.09802,2.09773,2.09802,6784384.0
2006-10-10 16:27:00,2.09803,2.09803,2.09792,2.09793,1986014.0
2006-10-10 16:28:00,2.09792,2.09799,2.0978,2.09782,6001286.0
2006-10-10 16:29:00,2.09797,2.09824,2.09797,2.09807,13709347.0
2006-10-10 16:30:00,2.09809,2.09809,2.09784,2.09786,1859488.0
2006-10-10 16:31:00,2.09784,2.09811,2.09779,2.09811,5670322.0
2006-10-10 16:32:00,2.09811,2.09855,2.09808,2.09855,10686117.0
2006-10-10 16:33:00,2.09851,2.09851,2.0979,2.09797,887118.0
2006-10-10 16:34:00,2.09816,2.09817,2.09811,2.09814,9301704.0
2006-10-10 16:35:00,2.09807,2.0984,2.09807,2.0984,3385704.0
2006-10-10 16:36:00,2.09841,2.09843,2.09818,2.09818,3671558.0
2006-10-10 16:37:00,2.09807,2.09811,2.09806,2.09809,20240040.0
2006-10-10 16:38:00,2.09797,2.09797,2.09746,2.09772,5542259.0
2006-10-10 16:39:00,2.09789,2.09789,2.09747,2.09747,706761.0
2006-10-10 16:40:00,2.0975,2.09775,2.09743,2.09775,12707570.0
2006-10-10 16:41:00,2.09781,2.09781,2.09773,2.09773,3579137.0
2006-10-10 16:42:00,2.09754,2.09754,2.09708,2.09719,4317491.0
2006-10-10 16:43:00,2.09728,2.09747,2.09719,2.09732,12405156.0
2006-10-10 16:44:00,2.09723,2.09723,2.09677,2.09681,4235964.0
2006-10-10 16:45:00,2.09679,2.0971,2.09679,2.09692,2506215.0
2006-10-10 16:46:00,2.09695,2.09695,2.09656,2.09656,9939498.0
2006-10-10 16:47:00,2.09632,2.09638,2.09632,2.09638,3994812.0
2006-10-10 16:48:00,2.09651,2.09692,2.09651,2.09692,7283404.0
2006-10-10 16:49:00,2.09699,2.09719,2.09699,2.09711,1952591.0
2006-10-10 16:50:00,2.09728,2.09728,2.09706,2.09713,9176275.0
2006-10-10 16:51:00,2.09699,2.09699,2.09682,2.09683,6483512.0
2006-10-10 16:52:00,2.09691,2.09716,2.09691,2.09701,6373133.0
2006-10-10 16:53:00,2.09719,2.09724,2.09715,2.09719,1851219.0
2006-10-10 16:54:00,2.09735,2.09751,2.09731,2.09735,19203081.0
2006-10-10 16:55:00,2.09744,2.09744,2.09733,2.09733,6384498.0
2006-10-10 16:56:00,2.09735,2.09775,2.09735,2.09775,2761085.0
2006-10-10 16:57:00,2.09778,2.09785,2.09755,2.09785,3051019.0
2006-10-10 16:58:00,2.09784,2.0979,2.09768,2.0979,1977003.0
2006-10-10 16:59:00,2.098,2.09863,2.098,2.09863,9987099.0
2006-10-10 17:00:00,2.09877,2.09887,2.09865,2.09865,5998810.0
2006-10-10 17:01:00,2.09855,2.09855,2.09813,2.09813,4055170.0
2006-10-10 17:02:00,2.09812,2.09822,2.09782,2.09819,3832539.0
2006-10-10 17:03:00,2.09824,2.09827,2.09817,2.09827,3652925.0
2006-10-10 17:04:00,2.09822,2.09844,2.09822,2.09827,6943684.0
2006-10-10 17:05:00,2.09813,2.09815,2.09813,2.09815,626572.0
2006-10-10 17:06:00,2.09824,2.09837,2.09824,2.09829,16995944.0
2006-10-10 17:07:00,2.0984,2.0984,2.097,2.097,7994549.0
2006-10-10 17:08:00,2.09843,2.09863,2.09843,2.09845,1618197.0
2006-10-10 17:09:00,2.09843,2.09846,2.09826,2.09826,7375572.0
2006-10-10 17:10:00,2.09823,2.09853,2.09821,2.09853,5298116.0
2006-10-10 17:11:00,2.09867,2.0994,2.09867,2.0994,3065986.0
2006-10-10 17:12:00,2.09943,2.0995,2.0994,2.09942,1690827.0
2006-10-10 17:13:00,2.09941,2.09946,2.0993,2.0993,6770762.0
2006-10-10 17:14:00,2.09926,2.09939,2.09926,2.09933,1940671.0
2006-10-10 17:15:00,2.09945,2.09945,2.09914,2.09914,2940334.0
2006-10-10 17:16:00,2.09919,2.09933,2.09919,2.09919,4635391.0
2006-10-10 17:17:00,2.09929,2.09935,2.09909,2.09909,1328285.0
2006-10-10 17:18:00,2.099,2.099,2.09893,2.09894,3391425.0
2006-10-10 17:19:00,2.099,2.09902,2.09893,2.09902,10054409.0
2006-10-10 17:20:00,2.09895,2.09895,2.09885,2.09885,16821245.0
2006-10-10 17:21:00,2.09888,2.0991,2.09888,2.09905,5025266.0
2006-10-10 17:22:00,2.09904,2.09911,2.09894,2.09901,4902430.0
2006-10-10 17:23:00,2.09891,2.09891,2.09868,2.09876,5151384.0
2006-10-10 17:24:00,2.09879,2.09886,2.09833,2.09833,13293319.0
2006-10-10 17:25:00,2.09832,2.09864,2.0981,2.09864,9119167.0
2006-10-10 17:26:00,2.09884,2.09897,2.09871,2.09871,7922220.0
2006-10-10 17:27:00,2.09848,2.09848,2.09813,2.09839,9662319.0
2006-10-10 17:28:00,2.09832,2.09834,2.09822,2.09822,31846692.0
2006-10-10 17:29:00,2.09827,2.09864,2.09827,2.09864,931127.0
2006-10-10 17:30:00,2.09859,2.09859,2.0982,2.09835,6137578.0
2006-10-10 17:31:00,2.09839,2.09839,2.09789,2.09789,4702751.0
2006-10-10 17:32:00,2.09774,2.09774,2.09741,2.09753,735473.0
2006-10-10 17:33:00,2.09743,2.09766,2.0973,2.0973,4625213.0
2006-10-10 17:34:00,2.09718,2.09726,2.09718,2.09719,12693644.0
2006-10-10 17:35:00,2.09702,2.09714,2.09694,2.09697,7624237.0
2006-10-10 17:36:00,2.09696,2.09721,2.09686,2.09721,2481980.0
2006-10-10 17:37:00,2.0974,2.09754,2.09731,2.09731,8180445.0
2006-10-10 17:38:00,2.09714,2.09735,2.0971,2.09735,3882114.0
2006-10-10 17:39:00,2.09743,2.09768,2.09743,2.09768,3263332.0
2006-10-10 17:40:00,2.09779,2.09795,2.09779,2.09788,3719664.0
2006-10-10 17:41:00,2.09779,2.09786,2.09769,2.09786,11146962.0
2006-10-10 17:42:00,2.09773,2.09782,2.09764,2.09764,3302423.0
2006-10-10 17:43:00,2.09749,2.09749,2.09729,2.09731,4004455.0
2006-10-10 17:44:00,2.0974,2.09742,2.09679,2.09742,5868299.0
2006-10-10 17:45:00,2.09767,2.09788,2.09767,2.09768,1909513.0
2006-10-10 17:46:00,2.09757,2.0976,2.09729,2.09729,6469961.0
2006-10-10 17:47:00,2.09737,2.09737,2.09694,2.09725,9859897.0
2006-10-10 17:48:00,2.09726,2.0975,2.09726,2.09735,1451180.0
2006-10-10 17:49:00,2.09712,2.0973,2.09712,2.09717,3089546.0
2006-10-10 17:50:00,2.0973,2.0979,2.0973,2.0979,6325723.0
2006-10-10 17:51:00,2.09787,2.09787,2.09762,2.09762,1923099.0
2006-10-10 17:52:00,2.09761,2.09761,2.09738,2.09747,8379913.0
2006-10-10 17:53:00,2.0974,2.09773,2.0974,2.09773,14267542.0
2006-10-10 17:54:00,2.09779,2.09801,2.09765,2.09801,4437318.0
2006-10-10 17:55:00,2.09806,2.09818,2.09806,2.09818,2447852.0
2006-10-10 17:56:00,2.09817,2.09817,2.09776,2.09776,1784108.0
2006-10-10 17:57:00,2.09772,2.09814,2.09757,2.09814,6598191.0
2006-10-10 17:58:00,2.09835,2.09843,2.09825,2.09837,1047210.0
2006-10-10 17:59:00,2.09845,2.09875,2.09845,2.09875,5031351.0
2006-10-10 18:00:00,2.0989,2.0991,2.0989,2.09903,7040761.0
2006-10-10 18:01:00,2.09896,2.09896,2.09876,2.09886,27461007.0
2006-10-10 18:02:00,2.09906,2.09923,2.09903,2.09915,7384817.0
2006-10-10 18:03:00,2.0992,2.09939,2.0992,2.09939,7847654.0
2006-10-10 18:04:00,2.09937,2.09943,2.09928,2.09943,7912795.0
2006-10-10 18:05:00,2.09951,2.09955,2.09938,2.0994,1860708.0
2006-10-10 18:06:00,2.09945,2.09964,2.09945,2.09964,45265.0
2006-10-10 18:07:00,2.09965,2.09988,2.09965,2.09977,3021277.0
2006-10-10 18:08:00,2.09978,2.09978,2.09948,2.09959,12134236.0
2006-10-10 18:09:00,2.09956,2.09956,2.09935,2.09935,6606904.0
2006-10-10 18:10:00,2.09932,2.09932,2.09897,2.09927,1863521.0
2006-10-10 18:11:00,2.09924,2.09952,2.09924,2.09952,1484028.0
2006-10-10 18:12:00,2.09953,2.09962,2.09953,2.09956,6382657.0
2006-10-10 18:13:00,2.09942,2.09975,2.09942,2.09955,4868379.0
2006-10-10 18:14:00,2.09944,2.09944,2.0993,2.0993,1026441.0
2006-10-10 18:15:00,2.09936,2.09948,2.09933,2.09933,1010735.0
2006-10-10 18:16:00,2.09928,2.0995,2.09928,2.0995,14100643.0
2006-10-10 18:17:00,2.09956,2.09975,2.09954,2.09975,7721830.0
2006-10-10 18:18:00,2.09978,2.09982,2.09969,2.09969,2302771.0
2006-10-10 18:19:00,2.0997,2.10003,2.0997,2.10003,1586368.0
2006-10-10 18:20:00,2.10005,2.10007,2.09992,2.09999,2484284.0
2006-10-10 18:21:00,2.09993,2.09993,2.09959,2.09964,665125.0
2006-10-10 18:22:00,2.0996,2.0996,2.09929,2.09944,1227883.0
2006-10-10 18:23:00,2.09939,2.09945,2.09935,2.09935,6235526.0
2006-10-10 18:24:00,2.0993,2.0993,2.09914,2.09917,12821325.0
2006-10-10 18:25:00,2.09907,2.09907,2.09894,2.09894,1715231.0
2006-10-10 18:26:00,2.09909,2.09915,2.09907,2.09915,1262858.0
2006-10-10 18:27:00,2.09922,2.09928,2.09919,2.09928,14380737.0
2006-10-10 18:28:00,2.09914,2.09921,2.0989,2.0989,1257030.0
2006-10-10 18:29:00,2.09907,2.09926,2.09905,2.09926,12860430.0
2006-10-10 18:30:00,2.0993,2.0994,2.09909,2.0994,7257102.0
2006-10-10 18:31:00,2.09942,2.09946,2.09929,2.09946,7073870.0
2006-10-10 18:32:00,2.09947,2.0997,2.0994,2.0997,2773395.0
2006-10-10 18:33:00,2.09968,2.09996,2.09968,2.09991,5287376.0
2006-10-10 18:34:00,2.1,2.10007,2.09986,2.10007,17422885.0
2006-10-10 18:35:00,2.10012,2.10012,2.09974,2.09974,5285944.0
2006-10-10 18:36:00,2.09986,2.10002,2.09986,2.09987,3218531.0
2006-10-10 18:37:00,2.09977,2.09977,2.09954,2.09975,13700353.0
2006-10-10 18:38:00,2.09997,2.10035,2.09997,2.10023,3037356.0
2006-10-10 18:39:00,2.10029,2.10031,2.1002,2.10031,2820953.0
2006-10-10 18:40:00,2.1004,2.10055,2.1004,2.10049,4936994.0
2006-10-10 18:41:00,2.10046,2.10079,2.10027,2.10079,11597346.0
2006-10-10 18:42:00,2.10082,2.10085,2.10072,2.10077,3840197.0
2006-10-10 18:43:00,2.10076,2.10087,2.10066,2.10077,2457138.0
2006-10-10 18:44:00,2.10074,2.10083,2.10069,2.10074,7547051.0
2006-10-10 18:45:00,2.10068,2.10068,2.1003,2.10033,5815352.0
2006-10-10 18:46:00,2.10046,2.10052,2.10033,2.10033,2217877.0
2006-10-10 18:47:00,2.10037,2.10052,2.10032,2.10032,6903076.0
2006-10-10 18:48:00,2.10022,2.10022,2.10005,2.1001,13013884.0
2006-10-10 18:49:00,2.10005,2.10005,2.09983,2.10001,988883.0
2006-10-10 18:50:00,2.10007,2.10007,2.09993,2.09995,7671984.0
2006-10-10 18:51:00,2.10005,2.10013,2.09996,2.09999,6432692.0
2006-10-10 18:52:00,2.09997,2.10042,2.09997,2.10039,30642919.0
2006-10-10 18:53:00,2.10057,2.10092,2.10057,2.1009,5117436.0
2006-10-10 18:54:00,2.10087,2.10089,2.10071,2.1008,2607522.0
2006-10-10 18:55:00,2.10076,2.10076,2.10046,2.10046,1999868.0
2006-10-10 18:56:00,2.10068,2.1011,2.10068,2.1011,10086013.0
2006-10-10 18:57:00,2.10111,2.1012,2.10105,2.1012,2367501.0
2006-10-10 18:58:00,2.10118,2.10126,2.10109,2.10111,4466135.0
2006-10-10 18:59:00,2.10114,2.1012,2.10087,2.10087,5144285.0
2006-10-10 19:00:00,2.10097,2.10097,2.10068,2.10068,2877400.0
2006-10-10 19:01:00,2.10067,2.10067,2.10039,2.10041,7283619.0
2006-10-10 19:02:00,2.10024,2.10033,2.10015,2.10015,8072642.0
2006-10-10 19:03:00,2.10007,2.10007,2.09959,2.09959,21873153.0
2006-10-10 19:04:00,2.09963,2.09969,2.09949,2.09969,9359104.0
2006-10-10 19:05:00,2.0997,2.09989,2.0996,2.0996,6683365.0
2006-10-10 19:06:00,2.09981,2.09989,2.09981,2.09987,1783867.0
2006-10-10 19:07:00,2.0999,2.0999,2.09977,2.09979,2036261.0
2006-10-10 19:08:00,2.09997,2.10003,2.0999,2.09992,7102164.0
2006-10-10 19:09:00,2.09988,2.1001,2.09962,2.1001,7130540.0
2006-10-10 19:10:00,2.10012,2.10038,2.10008,2.10038,2395960.0
2006-10-10 19:11:00,2.10028,2.10033,2.10018,2.10033,5793655.0
2006-10-10 19:12:00,2.10028,2.10028,2.10011,2.10011,1180063.0
2006-10-10 19:13:00,2.10003,2.10005,2.10002,2.10005,1986976.0
2006-10-10 19:14:00,2.10006,2.10014,2.09996,2.10014,3808846.0
2006-10-10 19:15:00,2.1002,2.10041,2.1002,2.10041,7817286.0
2006-10-10 19:16:00,2.10042,2.10042,2.10017,2.10024,2554385.0
2006-10-10 19:17:00,2.10019,2.10036,2.09998,2.10007,15007222.0
2006-10-10 19:18:00,2.10051,2.10058,2.10038,2.10043,3351387.0
2006-10-10 19:19:00,2.10044,2.10058,2.10036,2.10057,5355573.0
2006-10-10 19:20:00,2.10062,2.10063,2.10047,2.10063,15901261.0
2006-10-10 19:21:00,2.10088,2.1011,2.1008,2.1008,2137951.0
2006-10-10 19:22:00,2.10081,2.10081,2.1005,2.1005,2192431.0
2006-10-10 19:23:00,2.10026,2.10036,2.10015,2.10015,2124991.0
2006-10-10 19:24:00,2.10019,2.10049,2.10019,2.10045,7800245.0
2006-10-10 19:25:00,2.10041,2.10041,2.10024,2.10029,19613409.0
2006-10-10 19:26:00,2.1004,2.10041,2.10028,2.10036,2971231.0
2006-10-10 19:27:00,2.10038,2.10041,2.1003,2.1003,5008239.0
2006-10-10 19:28:00,2.10034,2.10055,2.1003,2.10055,11030771.0
2006-10-10 19:29:00,2.10071,2.10076,2.10071,2.10076,2190129.0
2006-10-10 19:30:00,2.10076,2.10083,2.10065,2.10071,6129255.0
2006-10-10 19:31:00,2.10053,2.10053,2.10035,2.10035,4171291.0
2006-10-10 19:32:00,2.10024,2.1006,2.10024,2.1006,3681707.0
2006-10-10 19:33:00,2.10057,2.10064,2.10049,2.10062,6297551.0
2006-10-10 19:34:00,2.10061,2.10069,2.10052,2.10052,4103952.0
2006-10-10 19:35:00,2.10061,2.10064,2.10047,2.10064,1385651.0
2006-10-10 19:36:00,2.10064,2.10066,2.10047,2.10047,2447951.0
2006-10-10 19:37:00,2.10034,2.10063,2.10034,2.10047,5557888.0
2006-10-10 19:38:00,2.1005,2.10069,2.1005,2.10066,363214.0
2006-10-10 19:39:00,2.10063,2.10075,2.1005,2.10075,2301982.0
2006-10-10 19:40:00,2.10065,2.10071,2.10053,2.10062,2474042.0
2006-10-10 19:41:00,2.10057,2.10069,2.1005,2.10059,6248837.0
2006-10-10 19:42:00,2.10054,2.10071,2.10042,2.10071,1693668.0
2006-10-10 19:43:00,2.10083,2.10107,2.10081,2.10107,2116286.0
2006-10-10 19:44:00,2.1011,2.10119,2.10099,2.10099,4095113.0
2006-10-10 19:45:00,2.10094,2.10115,2.10094,2.10105,7398099.0
2006-10-10 19:46:00,2.10106,2.10144,2.10106,2.10144,9981137.0
2006-10-10 19:47:00,2.10139,2.10149,2.10139,2.10146,1933396.0
2006-10-10 19:48:00,2.10145,2.10147,2.1013,2.10134,3817920.0
2006-10-10 19:49:00,2.10117,2.10117,2.10099,2.10116,1815095.0
2006-10-10 19:50:00,2.10135,2.1016,2.10126,2.1016,6635346.0
2006-10-10 19:51:00,2.10166,2.10184,2.10162,2.10184,1338378.0
2006-10-10 19:52:00,2.10188,2.10188,2.10151,2.10151,12123626.0
2006-10-10 19:53:00,2.10158,2.10158,2.10125,2.10126,2679329.0
2006-10-10 19:54:00,2.10132,2.10143,2.10132,2.1014,2523946.0
2006-10-10 19:55:00,2.10146,2.10153,2.10146,2.10152,1091735.0
2006-10-10 19:56:00,2.10145,2.10145,2.10135,2.10135,4659794.0
2006-10-10 19:57:00,2.10148,2.10163,2.10143,2.10153,4420554.0
2006-10-10 19:58:00,2.10154,2.10155,2.10151,2.10151,4373683.0
2006-10-10 19:59:00,2.10135,2.10145,2.10134,2.10145,5447559.0
2006-10-10 20:00:00,2.10135,2.10161,2.10135,2.10161,1583147.0
2006-10-10 20:01:00,2.10151,2.10159,2.10142,2.10159,8284064.0
2006-10-10 20:02:00,2.10153,2.10153,2.10129,2.10129,2113449.0
2006-10-10 20:04:00,2.10139,2.10145,2.10133,2.10134,3840013.0
2006-10-10 20:05:00,2.10135,2.10135,2.10122,2.10122,1505668.0
2006-10-10 20:06:00,2.10147,2.10191,2.10147,2.10191,4982753.0
2006-10-10 20:07:00,2.10209,2.10224,2.10209,2.10215,11039821.0
2006-10-10 20:08:00,2.10208,2.10228,2.10189,2.10228,2219892.0
2006-10-10 20:09:00,2.10259,2.10263,2.10234,2.10234,399378.0
2006-10-10 20:10:00,2.10224,2.10224,2.10199,2.10205,984434.0
2006-10-10 20:11:00,2.10201,2.10224,2.10201,2.10224,6374511.0
2006-10-10 20:12:00,2.10242,2.10247,2.10218,2.10218,2643633.0
2006-10-10 20:13:00,2.10199,2.10199,2.1016,2.10183,6930149.0
2006-10-10 20:14:00,2.1019,2.1019,2.10174,2.10183,13696384.0
2006-10-10 20:15:00,2.10186,2.10194,2.1018,2.1018,14190497.0
2006-10-10 20:16:00,2.1018,2.10196,2.1018,2.1018,3003425.0
2006-10-10 20:17:00,2.10197,2.10197,2.10193,2.10193,745930.0
2006-10-10 20:18:00,2.10193,2.10197,2.10181,2.10194,15533837.0
2006-10-10 20:19:00,2.10187,2.10214,2.10187,2.10208,8882224.0
2006-10-10 20:20:00,2.10207,2.10207,2.10165,2.10192,3646715.0
2006-10-10 20:21:00,2.10197,2.10197,2.10187,2.10187,370024.0
2006-10-10 20:22:00,2.10196,2.10197,2.10188,2.10188,1417314.0
2006-10-10 20:23:00,2.10193,2.10201,2.10184,2.10196,21556563.0
2006-10-10 20:24:00,2.10206,2.10221,2.10206,2.10221,10005396.0
2006-10-10 20:25:00,2.10229,2.10229,2.10202,2.10202,5993826.0
2006-10-10 20:26:00,2.10204,2.10222,2.10204,2.1022,2919360.0
2006-10-10 20:27:00,2.10227,2.10241,2.10227,2.10228,2169490.0
2006-10-10 20:28:00,2.10232,2.10233,2.10223,2.10226,7877030.0
2006-10-10 20:29:00,2.10228,2.1023,2.10228,2.1023,6281252.0
2006-10-10 20:30:00,2.10228,2.10228,2.10217,2.10217,923194.0
2006-10-10 20:31:00,2.10214,2.10214,2.10196,2.10201,5243422.0
2006-10-10 20:32:00,2.10204,2.10211,2.10203,2.10211,15027829.0
2006-10-10 20:33:00,2.10206,2.10206,2.10197,2.10197,3015641.0
2006-10-10 20:34:00,2.10215,2.10231,2.10215,2.10215,3081832.0
2006-10-10 20:35:00,2.10205,2.10205,2.10161,2.10161,12118213.0
2006-10-10 20:36:00,2.10147,2.10147,2.10131,2.10131,16668919.0
2006-10-10 20:37:00,2.10123,2.10142,2.10109,2.10142,17909406.0
2006-10-10 20:38:00,2.10154,2.10167,2.10145,2.10145,6612733.0
2006-10-10 20:40:00,2.1012,2.1012,2.10095,2.10095,6356116.0
2006-10-10 20:41:00,2.10092,2.10103,2.10087,2.10095,16160882.0
2006-10-10 20:42:00,2.10084,2.10084,2.10074,2.10074,11874529.0
2006-10-10 20:43:00,2.10078,2.10087,2.10059,2.10059,8933019.0
2006-10-10 20:44:00,2.10061,2.10077,2.10041,2.10077,2129781.0
2006-10-10 20:45:00,2.10084,2.10099,2.10084,2.10097,250673.0
2006-10-10 20:46:00,2.10085,2.10095,2.10058,2.1007,8811785.0
2006-10-10 20:47:00,2.10072,2.10072,2.1004,2.10048,4333595.0
2006-10-10 20:48:00,2.10036,2.10045,2.10036,2.10036,5434939.0
2006-10-10 20:49:00,2.10026,2.10026,2.10003,2.10022,7104801.0
2006-10-10 20:50:00,2.1002,2.10035,2.10017,2.1002,5877248.0
2006-10-10 20:51:00,2.10025,2.10027,2.10025,2.10027,331963.0
2006-10-10 20:52:00,2.10037,2.10048,2.10009,2.10043,5841693.0
2006-10-10 20:53:00,2.10026,2.10035,2.10026,2.10028,974718.0
2006-10-10 20:54:00,2.1004,2.1004,2.10007,2.10007,9441614.0
2006-10-10 20:55:00,2.10019,2.1002,2.10019,2.1002,1711489.0
2006-10-10 20:56:00,2.10017,2.10018,2.10001,2.10018,3485272.0
2006-10-10 20:57:00,2.10018,2.10018,2.10008,2.10011,4742070.0
2006-10-10 20:58:00,2.10003,2.10009,2.09981,2.09981,7126690.0
2006-10-10 20:59:00,2.09972,2.09972,2.09935,2.09961,8778705.0
2006-10-10 21:00:00,2.09948,2.09948,2.0991,2.0991,3712573.0
2006-10-10 21:01:00,2.09888,2.09888,2.0986,2.09884,6466375.0
2006-10-10 21:02:00,2.09874,2.09877,2.09874,2.09877,3226178.0
2006-10-10 21:03:00,2.09886,2.09886,2.0987,2.09875,9966258.0
2006-10-10 21:04:00,2.09866,2.09876,2.09859,2.09859,2938899.0
2006-10-10 21:05:00,2.09884,2.09891,2.09879,2.09888,4433914.0
2006-10-10 21:06:00,2.09882,2.09887,2.09876,2.09887,2658341.0
2006-10-10 21:07:00,2.09875,2.09898,2.09875,2.09898,2144588.0
2006-10-10 21:08:00,2.09887,2.09892,2.09873,2.09873,1193792.0
2006-10-10 21:10:00,2.09871,2.09873,2.09871,2.09873,2197821.0
2006-10-10 21:11:00,2.09859,2.09876,2.09848,2.09876,5601091.0
2006-10-10 21:12:00,2.09869,2.09892,2.09869,2.09892,1364650.0
2006-10-10 21:13:00,2.09897,2.09919,2.09897,2.09919,958214.0
2006-10-10 21:14:00,2.09927,2.09968,2.09926,2.09968,8767458.0
2006-10-10 21:15:00,2.09971,2.09979,2.09956,2.09969,4674416.0
2006-10-10 21:16:00,2.09983,2.10009,2.09983,2.10009,2091687.0
2006-10-10 21:17:00,2.09997,2.10016,2.09997,2.10016,3749864.0
2006-10-10 21:18:00,2.10012,2.10012,2.0999,2.10004,10766127.0
2006-10-10 21:19:00,2.09992,2.10023,2.09977,2.10023,3385328.0
2006-10-10 21:20:00,2.09997,2.10048,2.09997,2.10035,2655414.0
2006-10-10 21:22:00,2.10051,2.10051,2.1003,2.1003,2276316.0
2006-10-10 21:23:00,2.10016,2.10022,2.10016,2.10022,1121599.0
2006-10-10 21:25:00,2.10018,2.10018,2.10012,2.10012,9794111.0
2006-10-10 21:26:00,2.10015,2.10015,2.09991,2.10003,4828168.0
2006-10-10 21:29:00,2.10028,2.1007,2.10028,2.10037,2864777.0
2006-10-10 21:31:00,2.10005,2.1001,2.09995,2.1001,2135147.0
2006-10-10 21:32:00,2.10004,2.10004,2.09982,2.09993,7707928.0
2006-10-10 21:33:00,2.09998,2.09998,2.09988,2.09988,1214589.0
2006-10-10 21:34:00,2.09993,2.09993,2.0998,2.09984,11763936.0
2006-10-10 21:35:00,2.09977,2.09977,2.09952,2.09952,462689.0
2006-10-10 21:36:00,2.09944,2.09979,2.09906,2.09979,8097810.0
2006-10-10 21:37:00,2.09984,2.10006,2.09984,2.10006,4948377.0
2006-10-10 21:38:00,2.10006,2.10017,2.10006,2.10017,16852878.0
2006-10-10 21:39:00,2.10022,2.10024,2.09987,2.09987,4472513.0
2006-10-10 21:40:00,2.09992,2.10036,2.09868,2.10005,13777717.0
2006-10-10 21:41:00,2.0997,2.10004,2.0997,2.10004,499283.0
2006-10-10 21:42:00,2.10027,2.10033,2.10013,2.10013,855214.0
2006-10-10 21:43:00,2.09986,2.09986,2.09969,2.09969,1621068.0
2006-10-10 21:44:00,2.10003,2.10024,2.09999,2.10024,11833475.0
2006-10-10 21:47:00,2.1003,2.10033,2.09999,2.09999,2149860.0
2006-10-10 21:48:00,2.09989,2.09989,2.0995,2.09953,6479528.0
2006-10-10 21:49:00,2.09939,2.09946,2.09939,2.09946,516671.0
2006-10-10 21:50:00,2.09946,2.09946,2.09926,2.09934,10013819.0
2006-10-10 21:51:00,2.09939,2.09939,2.09921,2.09937,6259462.0
2006-10-10 21:52:00,2.09937,2.09953,2.09932,2.09953,3424641.0
2006-10-10 21:53:00,2.0995,2.0995,2.09935,2.09935,4407681.0
2006-10-10 21:54:00,2.09953,2.09953,2.09939,2.09939,1630644.0
2006-10-10 21:55:00,2.09934,2.09945,2.09934,2.09945,5861637.0
2006-10-10 21:56:00,2.09948,2.09948,2.09936,2.09944,5217018.0
2006-10-10 21:58:00,2.09938,2.09938,2.09935,2.09935,301922.0
2006-10-10 21:59:00,2.09944,2.09966,2.09944,2.09966,2271725.0
2006-10-10 22:00:00,2.09969,2.09972,2.09958,2.09958,5323506.0
2006-10-10 22:01:00,2.09952,2.09952,2.09921,2.09921,5704664.0
2006-10-10 22:02:00,2.09925,2.09927,2.0991,2.09916,2912547.0
2006-10-10 22:03:00,2.09907,2.09907,2.09876,2.09876,7048721.0
2006-10-10 22:04:00,2.09877,2.09877,2.09868,2.09871,3819424.0
2006-10-10 22:05:00,2.0987,2.09888,2.09845,2.09888,8960458.0
2006-10-10 22:06:00,2.09907,2.09925,2.09907,2.09907,2782776.0
2006-10-10 22:07:00,2.09876,2.09876,2.09849,2.0986,1087789.0
2006-10-10 22:08:00,2.09857,2.09857,2.09835,2.09843,1094333.0
2006-10-10 22:09:00,2.09839,2.09839,2.09798,2.09805,6547974.0
2006-10-10 22:10:00,2.09798,2.0983,2.09798,2.0983,5564257.0
2006-10-10 22:11:00,2.09837,2.09837,2.09822,2.09823,10005991.0
2006-10-10 22:12:00,2.09829,2.09837,2.09829,2.09837,2163894.0
2006-10-10 22:13:00,2.09869,2.09899,2.09869,2.09898,1732049.0
2006-10-10 22:14:00,2.09905,2.09914,2.09899,2.09913,7198746.0
2006-10-10 22:15:00,2.09897,2.09897,2.09862,2.09871,4251896.0
2006-10-10 22:16:00,2.09874,2.09898,2.09873,2.09898,9322624.0
2006-10-10 22:17:00,2.0991,2.09926,2.0991,2.09926,4085861.0
2006-10-10 22:18:00,2.09945,2.09945,2.09937,2.09937,167436.0
2006-10-10 22:19:00,2.0991,2.0991,2.09884,2.09888,15362968.0
2006-10-10 22:20:00,2.09897,2.09928,2.09897,2.09928,4194948.0
2006-10-10 22:21:00,2.09925,2.09925,2.09909,2.09911,2736789.0
2006-10-10 22:22:00,2.0991,2.09935,2.09896,2.09935,5381606.0
2006-10-10 22:23:00,2.09936,2.09981,2.09936,2.09956,14013570.0
2006-10-10 22:25:00,2.09949,2.09949,2.09891,2.09897,2315361.0
2006-10-10 22:26:00,2.09888,2.09899,2.09878,2.09878,10561110.0
2006-10-10 22:27:00,2.09883,2.09895,2.09882,2.09892,5178446.0
2006-10-10 22:28:00,2.09898,2.09903,2.09881,2.09881,12036990.0
2006-10-10 22:29:00,2.09877,2.09902,2.09877,2.09888,7944568.0
2006-10-10 22:30:00,2.09894,2.09894,2.0989,2.09893,1553122.0
2006-10-10 22:31:00,2.09902,2.09943,2.09902,2.09943,6535840.0
2006-10-10 22:32:00,2.09948,2.09966,2.09948,2.09966,692143.0
2006-10-10 22:33:00,2.09956,2.09991,2.09956,2.09991,942101.0
2006-10-10 22:34:00,2.09986,2.09988,2.09986,2.09987,371011.0
2006-10-10 22:35:00,2.09984,2.09991,2.09968,2.09991,4603925.0
2006-10-10 22:36:00,2.09989,2.09989,2.09978,2.09978,4171616.0
2006-10-10 22:37:00,2.09991,2.09996,2.0998,2.09996,3755158.0
2006-10-10 22:38:00,2.10004,2.10036,2.09998,2.10028,6688777.0
2006-10-10 22:39:00,2.10021,2.10021,2.09999,2.09999,4310097.0
2006-10-10 22:40:00,2.1,2.10047,2.1,2.10017,9073029.0
2006-10-10 22:41:00,2.10018,2.10018,2.09996,2.10006,1955567.0
2006-10-10 22:42:00,2.09998,2.09998,2.09963,2.09968,2748031.0
2006-10-10 22:43:00,2.09969,2.10002,2.09969,2.10002,7221960.0
2006-10-10 22:44:00,2.09993,2.09996,2.09987,2.09996,3780105.0
2006-10-10 22:45:00,2.10001,2.10001,2.09994,2.09994,1445662.0
2006-10-10 22:46:00,2.09982,2.09999,2.09979,2.0999,9013852.0
2006-10-10 22:47:00,2.09992,2.10008,2.09992,2.10008,5362222.0
2006-10-10 22:48:00,2.10004,2.10004,2.09978,2.09985,1947555.0
2006-10-10 22:49:00,2.09978,2.09978,2.09809,2.09884,10114512.0
2006-10-10 22:50:00,2.09889,2.09974,2.09889,2.09974,9426781.0
2006-10-10 22:51:00,2.0998,2.09984,2.09962,2.09984,8061388.0
2006-10-10 22:52:00,2.09987,2.10019,2.09987,2.10019,10883847.0
2006-10-10 22:53:00,2.10009,2.10035,2.10009,2.1003,4174639.0
2006-10-10 22:54:00,2.10028,2.10028,2.1,2.10003,7776369.0
2006-10-10 22:55:00,2.09971,2.10008,2.09971,2.1,3489491.0
2006-10-10 22:56:00,2.10005,2.10046,2.10005,2.10046,7348100.0
2006-10-10 22:57:00,2.10072,2.10095,2.10065,2.10065,2372670.0
2006-10-10 22:58:00,2.10061,2.10061,2.10032,2.10032,866749.0
2006-10-10 22:59:00,2.10045,2.10045,2.09969,2.09969,1545186.0
2006-10-10 23:00:00,2.09961,2.09961,2.09948,2.09948,1317025.0
2006-10-10 23:01:00,2.09943,2.09961,2.0994,2.09961,8303630.0
2006-10-10 23:02:00,2.09957,2.09957,2.09952,2.09952,4807108.0
2006-10-10 23:05:00,2.09964,2.09978,2.09964,2.09978,9568006.0
2006-10-10 23:06:00,2.09983,2.09992,2.09983,2.09992,3572887.0
2006-10-10 23:07:00,2.09981,2.09997,2.09967,2.09997,3072996.0
2006-10-10 23:08:00,2.10003,2.10026,2.10003,2.10016,10818922.0
2006-10-10 23:09:00,2.10049,2.10049,2.10015,2.10031,6719208.0
2006-10-10 23:10:00,2.1002,2.10053,2.10007,2.10007,1138951.0
2006-10-10 23:11:00,2.10006,2.10076,2.10006,2.10062,10372753.0
2006-10-10 23:12:00,2.10068,2.10077,2.10065,2.10072,13397804.0
2006-10-10 23:13:00,2.10059,2.10107,2.10053,2.10091,2150980.0
2006-10-10 23:14:00,2.10109,2.10135,2.10109,2.10135,7673727.0
2006-10-10 23:15:00,2.1011,2.1011,2.10093,2.10093,1395770.0
2006-10-10 23:16:00,2.10091,2.10091,2.10061,2.10061,2985291.0
2006-10-10 23:17:00,2.10067,2.10067,2.10041,2.10041,5021348.0
2006-10-10 23:18:00,2.10026,2.10081,2.10024,2.10081,7116689.0
2006-10-10 23:19:00,2.10073,2.10101,2.10073,2.10101,5047202.0
2006-10-10 23:20:00,2.10102,2.10123,2.10102,2.10123,3598711.0
2006-10-10 23:21:00,2.10126,2.1015,2.10126,2.1015,5819548.0
2006-10-10 23:22:00,2.10151,2.1018,2.10151,2.1018,2394495.0
2006-10-10 23:23:00,2.10182,2.10206,2.10182,2.10197,2148209.0
2006-10-10 23:24:00,2.10206,2.10206,2.10147,2.10147,7482184.0
2006-10-10 23:25:00,2.10147,2.10157,2.10115,2.10115,2913651.0
2006-10-10 23:26:00,2.10107,2.10107,2.1009,2.10096,4551782.0
2006-10-10 23:27:00,2.10109,2.10127,2.10108,2.10124,16249813.0
2006-10-10 23:28:00,2.10111,2.10111,2.10057,2.10087,7716783.0
2006-10-10 23:29:00,2.10083,2.10084,2.10061,2.10084,6888928.0
2006-10-10 23:30:00,2.10088,2.10121,2.10088,2.10121,3840157.0
2006-10-10 23:31:00,2.10127,2.10127,2.1011,2.10111,1602741.0
2006-10-10 23:32:00,2.10117,2.1012,2.10106,2.10115,18761780.0
2006-10-10 23:33:00,2.10095,2.10095,2.10043,2.10082,21892066.0
2006-10-10 23:34:00,2.10078,2.10091,2.10078,2.10083,1023083.0
2006-10-10 23:35:00,2.10097,2.10108,2.10092,2.10106,2546637.0
2006-10-10 23:36:00,2.1009,2.101,2.1009,2.101,232095.0
2006-10-10 23:37:00,2.1008,2.1009,2.10073,2.10077,6639815.0
2006-10-10 23:38:00,2.10067,2.10071,2.10057,2.10071,3080198.0
2006-10-10 23:39:00,2.10075,2.10081,2.10061,2.10068,10411580.0
2006-10-10 23:40:00,2.10068,2.10084,2.10068,2.10077,2141551.0
2006-10-10 23:41:00,2.10078,2.10078,2.10037,2.10037,17577384.0
2006-10-10 23:42:00,2.10041,2.10041,2.10024,2.10041,3160610.0
2006-10-10 23:43:00,2.10045,2.10059,2.10045,2.10059,9758402.0
2006-10-10 23:44:00,2.10057,2.10058,2.10046,2.10048,2661602.0
2006-10-10 23:45:00,2.10046,2.10046,2.09999,2.09999,5096081.0
2006-10-10 23:46:00,2.10019,2.10033,2.10008,2.10033,5204790.0
2006-10-10 23:47:00,2.10042,2.10063,2.10033,2.10063,3991940.0
2006-10-10 23:48:00,2.10052,2.10052,2.10034,2.10045,3099162.0
2006-10-10 23:49:00,2.10044,2.10045,2.10044,2.10045,683031.0
2006-10-10 23:50:00,2.10039,2.10074,2.10039,2.10074,2487779.0
2006-10-10 23:51:00,2.1006,2.10068,2.10048,2.10048,1265644.0
2006-10-10 23:52:00,2.10042,2.10046,2.1002,2.1002,5704643.0
2006-10-10 23:54:00,2.10026,2.10039,2.10016,2.10039,3578442.0
2006-10-10 23:55:00,2.10034,2.10038,2.10018,2.10038,14248696.0
2006-10-10 23:56:00,2.10044,2.10044,2.10019,2.10043,8544400.0
2006-10-10 23:57:00,2.10042,2.10042,2.10016,2.10016,5341615.0
2006-10-10 23:58:00,2.10003,2.10011,2.09998,2.09999,3982249.0
2006-10-10 23:59:00,2.09993,2.10068,2.09993,2.10068,1625912.0
2006-10-11 00:00:00,2.1007,2.1007,2.10032,2.10049,10632055.0
2006-10-11 00:01:00,2.1005,2.10079,2.1005,2.10079,6362505.0
2006-10-11 00:02:00,2.10047,2.10047,2.10024,2.10024,4027223.0
2006-10-11 00:04:00,2.10016,2.10016,2.09968,2.09985,636425.0
2006-10-11 00:05:00,2.09986,2.10004,2.09984,2.10004,1356237.0
2006-10-11 00:06:00,2.10009,2.10053,2.10009,2.10053,2815442.0
2006-10-11 00:07:00,2.10047,2.10047,2.10021,2.10021,5319968.0
2006-10-11 00:08:00,2.10025,2.10041,2.10005,2.10041,2717849.0
2006-10-11 00:09:00,2.10047,2.10066,2.10046,2.10066,3050833.0
2006-10-11 00:10:00,2.1006,2.1006,2.10025,2.10025,7024374.0
2006-10-11 00:12:00,2.1002,2.1002,2.10012,2.10012,458251.0
2006-10-11 00:13:00,2.10004,2.10014,2.09986,2.10014,7137327.0
2006-10-11 00:14:00,2.1002,2.10056,2.09994,2.10046,7196957.0
2006-10-11 00:15:00,2.10044,2.10044,2.10019,2.10025,1252060.0
2006-10-11 00:16:00,2.09998,2.10017,2.09998,2.10009,6596145.0
2006-10-11 00:17:00,2.10003,2.1001,2.09999,2.1001,3087792.0
2006-10-11 00:18:00,2.09997,2.09997,2.09966,2.09966,549931.0
2006-10-11 00:19:00,2.09982,2.10012,2.09982,2.10012,6567496.0
2006-10-11 00:20:00,2.10005,2.10033,2.10002,2.10033,7625098.0
2006-10-11 00:21:00,2.10027,2.10044,2.10027,2.10042,4348239.0
2006-10-11 00:22:00,2.10041,2.10042,2.0999,2.10019,12877519.0
2006-10-11 00:23:00,2.10026,2.10038,2.10023,2.10038,744791.0
2006-10-11 00:24:00,2.10045,2.10045,2.10025,2.10028,4852950.0
2006-10-11 00:25:00,2.10032,2.10044,2.10025,2.10044,3720626.0
2006-10-11 00:26:00,2.10052,2.10073,2.10051,2.10073,2236615.0
2006-10-11 00:27:00,2.10065,2.10065,2.10024,2.10037,10423007.0
2006-10-11 00:28:00,2.10049,2.10068,2.10049,2.10056,1202850.0
2006-10-11 00:29:00,2.10058,2.10082,2.10058,2.1007,5268141.0
2006-10-11 00:30:00,2.10077,2.10089,2.10077,2.10089,367861.0
2006-10-11 00:31:00,2.10094,2.10095,2.10085,2.10088,2510272.0
2006-10-11 00:32:00,2.1008,2.10085,2.10056,2.10085,3531460.0
2006-10-11 00:33:00,2.10088,2.10096,2.10086,2.10096,3900483.0
2006-10-11 00:34:00,2.10102,2.10132,2.10101,2.10132,2997369.0
2006-10-11 00:35:00,2.10144,2.1017,2.10144,2.10163,3187493.0
2006-10-11 00:37:00,2.10152,2.10156,2.10133,2.10133,2869722.0
2006-10-11 00:38:00,2.10118,2.10131,2.10118,2.10131,856273.0
2006-10-11 00:39:00,2.10139,2.10159,2.10134,2.10159,4841918.0
2006-10-11 00:40:00,2.10159,2.10159,2.10134,2.10134,2896639.0
2006-10-11 00:41:00,2.10123,2.10125,2.10107,2.10111,2420466.0
2006-10-11 00:42:00,2.10089,2.10101,2.10074,2.10074,3275185.0
2006-10-11 00:46:00,2.10071,2.10102,2.10071,2.10099,3610170.0
2006-10-11 00:47:00,2.101,2.1011,2.10094,2.10107,947321.0
2006-10-11 00:48:00,2.10108,2.10108,2.10103,2.10103,1702289.0
2006-10-11 00:49:00,2.10108,2.10137,2.10108,2.10137,673439.0
2006-10-11 00:50:00,2.10135,2.10157,2.10135,2.10157,1254256.0
2006-10-11 00:52:00,2.10143,2.10143,2.10128,2.10128,18020309.0
2006-10-11 00:53:00,2.10126,2.10132,2.10126,2.10126,1564005.0
2006-10-11 00:55:00,2.10121,2.10121,2.10107,2.10107,11364166.0
2006-10-11 00:56:00,2.10101,2.10101,2.10085,2.10085,6318201.0
2006-10-11 00:57:00,2.10075,2.1008,2.10029,2.10029,3031716.0
2006-10-11 00:58:00,2.10033,2.10042,2.10019,2.10023,4627799.0
2006-10-11 00:59:00,2.10039,2.10048,2.10035,2.10042,5044619.0
2006-10-11 01:00:00,2.10043,2.10043,2.10022,2.10028,2604099.0
2006-10-11 01:01:00,2.10042,2.1007,2.10042,2.1007,1442886.0
2006-10-11 01:03:00,2.1005,2.10063,2.10038,2.10058,13339537.0
2006-10-11 01:04:00,2.10063,2.1008,2.1006,2.1006,5544672.0
2006-10-11 01:05:00,2.10055,2.10055,2.10031,2.10031,3371156.0
2006-10-11 01:06:00,2.10029,2.10053,2.10029,2.10053,11407427.0
2006-10-11 01:07:00,2.10056,2.10074,2.10052,2.10074,6124246.0
2006-10-11 01:08:00,2.10074,2.10074,2.1003,2.10039,1176171.0
2006-10-11 01:09:00,2.10052,2.10083,2.10052,2.10072,2061990.0
2006-10-11 01:10:00,2.10088,2.10105,2.1008,2.10105,2789974.0
2006-10-11 01:11:00,2.10099,2.10099,2.10058,2.10058,3571807.0
2006-10-11 01:12:00,2.10065,2.10072,2.10065,2.10071,10209164.0
2006-10-11 01:13:00,2.10073,2.10081,2.10073,2.10078,4408788.0
2006-10-11 01:14:00,2.10094,2.10116,2.10094,2.10111,866818.0
2006-10-11 01:15:00,2.10118,2.10121,2.10106,2.10115,1123202.0
2006-10-11 01:16:00,2.10113,2.10113,2.10083,2.10096,20006882.0
2006-10-11 01:17:00,2.10111,2.10117,2.10109,2.10109,341004.0
2006-10-11 01:18:00,2.10131,2.10133,2.10103,2.10127,4821265.0
2006-10-11 01:19:00,2.10127,2.10166,2.1009,2.10166,6874692.0
2006-10-11 01:20:00,2.10168,2.10199,2.10168,2.10199,1571638.0
2006-10-11 01:22:00,2.1019,2.1019,2.10161,2.10161,5269879.0
2006-10-11 01:23:00,2.10158,2.10158,2.10147,2.10147,1310817.0
2006-10-11 01:24:00,2.1014,2.1014,2.10103,2.10107,715349.0
2006-10-11 01:25:00,2.10105,2.10107,2.10089,2.10089,885469.0
2006-10-11 01:26:00,2.10083,2.10089,2.10079,2.10089,467724.0
2006-10-11 01:27:00,2.10098,2.1011,2.10098,2.10103,4090896.0
2006-10-11 01:28:00,2.10103,2.10103,2.1008,2.1008,6055352.0
2006-10-11 01:29:00,2.10081,2.10081,2.10044,2.10044,10510350.0
2006-10-11 01:30:00,2.10043,2.10069,2.10038,2.10069,4149001.0
2006-10-11 01:31:00,2.10057,2.10081,2.10057,2.10057,10570259.0
2006-10-11 01:33:00,2.10067,2.10071,2.10056,2.10071,5758217.0
2006-10-11 01:34:00,2.10067,2.10067,2.1005,2.1005,1767023.0
2006-10-11 01:35:00,2.10061,2.10061,2.10047,2.10056,12069407.0
2006-10-11 01:36:00,2.10044,2.10069,2.10044,2.10063,6510366.0
2006-10-11 01:37:00,2.10072,2.10101,2.10072,2.10101,1246157.0
2006-10-11 01:38:00,2.10105,2.10144,2.10105,2.10144,2351443.0
2006-10-11 01:39:00,2.10135,2.10135,2.10097,2.10097,13936525.0
2006-10-11 01:41:00,2.10095,2.10095,2.09912,2.09912,5122030.0
2006-10-11 01:42:00,2.10057,2.10057,2.10048,2.10048,578412.0
2006-10-11 01:43:00,2.1007,2.10086,2.1007,2.10081,3275059.0
2006-10-11 01:44:00,2.10084,2.10104,2.10068,2.10104,17525715.0
2006-10-11 01:45:00,2.10105,2.10136,2.10105,2.10135,5913372.0
2006-10-11 01:46:00,2.10131,2.10131,2.10105,2.10107,8450975.0
2006-10-11 01:47:00,2.10108,2.10136,2.10108,2.10136,4049270.0
2006-10-11 01:48:00,2.10134,2.10134,2.1008,2.101,4265285.0
2006-10-11 01:49:00,2.10095,2.10095,2.10079,2.10079,1380239.0
2006-10-11 01:50:00,2.10067,2.1008,2.10062,2.10073,9138828.0
2006-10-11 01:51:00,2.10076,2.10076,2.10073,2.10074,8852618.0
2006-10-11 01:52:00,2.1008,2.10094,2.10069,2.10094,7770736.0
2006-10-11 01:53:00,2.10098,2.10133,2.10098,2.10133,21093970.0
2006-10-11 01:54:00,2.10137,2.1015,2.10103,2.10103,7516572.0
2006-10-11 01:55:00,2.10142,2.10142,2.10111,2.10115,3645406.0
2006-10-11 01:57:00,2.10112,2.10112,2.10069,2.10069,8330833.0
2006-10-11 01:58:00,2.10052,2.10061,2.10044,2.10044,4687272.0
2006-10-11 01:59:00,2.10045,2.10059,2.10045,2.10045,2637827.0
2006-10-11 02:00:00,2.10047,2.10061,2.10047,2.10061,2514372.0
2006-10-11 02:01:00,2.10068,2.10079,2.10068,2.10069,4836727.0
2006-10-11 02:02:00,2.10085,2.10092,2.10081,2.10081,8376062.0
2006-10-11 02:03:00,2.1006,2.10095,2.10058,2.10095,3186424.0
2006-10-11 02:04:00,2.10108,2.10115,2.10105,2.10115,3513306.0
2006-10-11 02:05:00,2.10059,2.10095,2.10059,2.10093,10721156.0
2006-10-11 02:06:00,2.10093,2.10093,2.10077,2.10083,9132822.0
2006-10-11 02:07:00,2.10084,2.10087,2.1007,2.10079,8406247.0
2006-10-11 02:08:00,2.10075,2.10082,2.10064,2.10064,9590095.0
2006-10-11 02:09:00,2.10054,2.10054,2.10038,2.10038,8537770.0
2006-10-11 02:10:00,2.10038,2.10038,2.1003,2.1003,1459644.0
2006-10-11 02:11:00,2.10017,2.10017,2.09998,2.10009,3951898.0
2006-10-11 02:12:00,2.10017,2.10031,2.10012,2.10012,4122702.0
2006-10-11 02:13:00,2.10013,2.10032,2.10013,2.10032,8263395.0
2006-10-11 02:14:00,2.10043,2.10047,2.10033,2.10033,4730863.0
2006-10-11 02:15:00,2.10035,2.10035,2.1002,2.10033,16604184.0
2006-10-11 02:16:00,2.10036,2.1006,2.10035,2.1006,3627669.0
2006-10-11 02:17:00,2.10045,2.10054,2.10045,2.10049,600760.0
2006-10-11 02:18:00,2.09909,2.10073,2.09909,2.10066,5121005.0
2006-10-11 02:19:00,2.10051,2.10056,2.10051,2.10056,579660.0
2006-10-11 02:20:00,2.10057,2.10064,2.10057,2.10064,13427620.0
2006-10-11 02:21:00,2.10066,2.1009,2.10054,2.1009,2649300.0
2006-10-11 02:22:00,2.10088,2.10088,2.10043,2.10043,2690323.0
2006-10-11 02:23:00,2.10024,2.10028,2.10004,2.10022,7061137.0
2006-10-11 02:24:00,2.10044,2.10075,2.10044,2.10075,11059661.0
2006-10-11 02:25:00,2.10071,2.10104,2.10071,2.10104,12250764.0
2006-10-11 02:26:00,2.10107,2.10125,2.10107,2.10112,5706292.0
2006-10-11 02:27:00,2.10095,2.10115,2.10092,2.10092,4093484.0
2006-10-11 02:28:00,2.10078,2.10099,2.10078,2.10087,9669100.0
2006-10-11 02:29:00,2.10105,2.10112,2.10093,2.10112,4164827.0
2006-10-11 02:30:00,2.10108,2.10122,2.10102,2.10122,10699735.0
2006-10-11 02:31:00,2.10114,2.1013,2.1011,2.1013,5907084.0
2006-10-11 02:32:00,2.10131,2.10152,2.10131,2.10152,7903833.0
2006-10-11 02:33:00,2.10146,2.10146,2.10119,2.10119,474847.0
2006-10-11 02:34:00,2.10117,2.1015,2.10113,2.1015,819574.0
2006-10-11 02:35:00,2.10152,2.10152,2.10126,2.1014,783788.0
2006-10-11 02:36:00,2.1015,2.10152,2.10134,2.10134,1294761.0
2006-10-11 02:37:00,2.1013,2.1013,2.10118,2.10127,5442403.0
2006-10-11 02:38:00,2.10142,2.10158,2.10142,2.10158,16227002.0
2006-10-11 02:39:00,2.10163,2.10171,2.10163,2.10171,1571638.0
2006-10-11 02:40:00,2.10177,2.10177,2.1012,2.10152,7195614.0
2006-10-11 02:41:00,2.10149,2.10149,2.10112,2.10148,4392551.0
2006-10-11 02:42:00,2.10139,2.10159,2.10139,2.10159,511630.0
2006-10-11 02:43:00,2.10146,2.10146,2.10109,2.10141,19653127.0
2006-10-11 02:44:00,2.10143,2.10151,2.10133,2.10151,1034161.0
2006-10-11 02:45:00,2.10149,2.10152,2.10144,2.10144,921558.0
2006-10-11 02:46:00,2.10145,2.10153,2.10121,2.10121,4070256.0
2006-10-11 02:47:00,2.10109,2.10113,2.10101,2.10109,10664540.0
2006-10-11 02:48:00,2.10095,2.10109,2.10095,2.101,3743248.0
2006-10-11 02:49:00,2.10113,2.10119,2.10104,2.10111,3079200.0
2006-10-11 02:50:00,2.10102,2.10102,2.10068,2.10068,1430659.0
2006-10-11 02:51:00,2.10062,2.10067,2.10062,2.10067,191839.0
2006-10-11 02:52:00,2.10073,2.10074,2.10048,2.10074,7197068.0
2006-10-11 02:53:00,2.10084,2.10107,2.10084,2.10107,10979239.0
2006-10-11 02:54:00,2.10119,2.10159,2.10119,2.10159,2168015.0
2006-10-11 02:55:00,2.10148,2.10152,2.1013,2.1013,5819955.0
2006-10-11 02:56:00,2.10127,2.10139,2.10121,2.10124,12180001.0
2006-10-11 02:57:00,2.10135,2.10135,2.10114,2.10126,10697191.0
2006-10-11 02:58:00,2.10121,2.10121,2.10097,2.10097,7668508.0
2006-10-11 02:59:00,2.10079,2.10101,2.10076,2.10101,2383834.0
2006-10-11 03:00:00,2.10103,2.10121,2.10103,2.1011,2319249.0
2006-10-11 03:01:00,2.10096,2.10114,2.10096,2.10104,3045637.0
2006-10-11 03:03:00,2.10123,2.10133,2.10123,2.10133,6382667.0
2006-10-11 03:04:00,2.10131,2.10131,2.10111,2.10113,12445696.0
2006-10-11 03:05:00,2.10111,2.10127,2.10111,2.10114,5222755.0
2006-10-11 03:07:00,2.10113,2.10124,2.10113,2.10124,1438569.0
2006-10-11 03:08:00,2.10129,2.10158,2.10122,2.10158,2673694.0
2006-10-11 03:09:00,2.10155,2.10179,2.10155,2.10179,6080359.0
2006-10-11 03:10:00,2.10188,2.10204,2.10188,2.10204,2394287.0
2006-10-11 03:11:00,2.10202,2.10235,2.10202,2.10233,4186147.0
2006-10-11 03:12:00,2.10237,2.10237,2.10229,2.10229,686784.0
2006-10-11 03:13:00,2.10225,2.10225,2.10199,2.10199,3823928.0
2006-10-11 03:14:00,2.1021,2.1021,2.10203,2.10203,3914076.0
2006-10-11 03:15:00,2.10203,2.10203,2.10176,2.10185,1783012.0
2006-10-11 03:16:00,2.10168,2.10177,2.10168,2.10177,350749.0
2006-10-11 03:17:00,2.10178,2.10178,2.10149,2.10149,3398199.0
2006-10-11 03:18:00,2.10164,2.10178,2.10157,2.10168,1283477.0
2006-10-11 03:19:00,2.1019,2.1019,2.10173,2.10173,3113329.0
2006-10-11 03:20:00,2.10167,2.10178,2.10156,2.10178,4849497.0
2006-10-11 03:21:00,2.10169,2.10189,2.10169,2.10189,133410.0
2006-10-11 03:22:00,2.10178,2.10178,2.10145,2.10145,2334944.0
2006-10-11 03:23:00,2.10142,2.10142,2.10116,2.10116,9718912.0
2006-10-11 03:24:00,2.10118,2.10124,2.10113,2.10113,1986763.0
2006-10-11 03:25:00,2.10106,2.10126,2.10098,2.10126,3152139.0
2006-10-11 03:26:00,2.10131,2.10147,2.10131,2.10147,3918902.0
2006-10-11 03:27:00,2.10146,2.10146,2.10129,2.10129,755565.0
2006-10-11 03:28:00,2.10121,2.10121,2.101,2.10103,2602395.0
2006-10-11 03:29:00,2.10105,2.10126,2.1007,2.10126,6085657.0
2006-10-11 03:30:00,2.10103,2.10103,2.10066,2.10066,5217532.0
2006-10-11 03:31:00,2.10066,2.1009,2.10066,2.10084,1242100.0
2006-10-11 03:32:00,2.10083,2.10084,2.10067,2.10082,674974.0
2006-10-11 03:34:00,2.10081,2.10083,2.10064,2.10082,3514666.0
2006-10-11 03:35:00,2.10081,2.10103,2.1007,2.10103,4481025.0
2006-10-11 03:36:00,2.10104,2.1011,2.10077,2.10077,29589075.0
2006-10-11 03:37:00,2.10115,2.10115,2.10074,2.10103,13852752.0
2006-10-11 03:38:00,2.10098,2.101,2.10073,2.10091,4259638.0
2006-10-11 03:39:00,2.10098,2.10121,2.10098,2.10121,2098788.0
2006-10-11 03:40:00,2.10117,2.10117,2.10089,2.10107,7219409.0
2006-10-11 03:41:00,2.10114,2.10129,2.10114,2.10129,11267393.0
2006-10-11 03:42:00,2.10135,2.10152,2.10128,2.10152,3974540.0
2006-10-11 03:43:00,2.10149,2.10149,2.10112,2.10112,6345497.0
2006-10-11 03:44:00,2.10128,2.10128,2.10112,2.10116,1230646.0
2006-10-11 03:45:00,2.10095,2.10102,2.10064,2.10097,4352025.0
2006-10-11 03:46:00,2.10089,2.10089,2.10069,2.10083,7063166.0
2006-10-11 03:47:00,2.10086,2.10086,2.10085,2.10085,418456.0
2006-10-11 03:48:00,2.10068,2.10082,2.0992,2.10082,7319880.0
2006-10-11 03:49:00,2.10069,2.10092,2.10069,2.10092,995882.0
2006-10-11 03:50:00,2.10096,2.10105,2.10095,2.10105,2411845.0
2006-10-11 03:51:00,2.101,2.101,2.10079,2.10083,3173812.0
2006-10-11 03:52:00,2.10072,2.10075,2.10058,2.10064,5138869.0
2006-10-11 03:53:00,2.10063,2.10075,2.1006,2.10075,2757803.0
2006-10-11 03:54:00,2.10077,2.10087,2.10071,2.10087,1581803.0
2006-10-11 03:55:00,2.10094,2.10094,2.10061,2.10069,1734174.0
2006-10-11 03:56:00,2.1007,2.10077,2.10057,2.10057,3933253.0
2006-10-11 03:57:00,2.10061,2.10061,2.10038,2.10046,4103967.0
2006-10-11 03:58:00,2.10047,2.10047,2.10036,2.10039,10026024.0
2006-10-11 03:59:00,2.10042,2.10045,2.10027,2.10045,10536176.0
2006-10-11 04:00:00,2.10051,2.10069,2.10042,2.10069,1715640.0
2006-10-11 04:01:00,2.10075,2.10082,2.10068,2.10073,3721031.0
2006-10-11 04:02:00,2.10075,2.10075,2.10053,2.10065,5106707.0
2006-10-11 04:03:00,2.10063,2.10085,2.10049,2.10085,8971440.0
2006-10-11 04:04:00,2.10091,2.10114,2.10091,2.10107,13056627.0
2006-10-11 04:05:00,2.10108,2.10108,2.1009,2.10093,3672456.0
2006-10-11 04:06:00,2.10087,2.10087,2.10066,2.10083,10079840.0
2006-10-11 04:07:00,2.10062,2.10076,2.10062,2.10071,5849714.0
2006-10-11 04:08:00,2.10081,2.10094,2.10081,2.10083,1335631.0
2006-10-11 04:09:00,2.10098,2.1011,2.10098,2.10104,2443071.0
2006-10-11 04:11:00,2.10107,2.1011,2.10107,2.1011,3259189.0
2006-10-11 04:12:00,2.10115,2.10119,2.10092,2.10119,4077986.0
2006-10-11 04:13:00,2.10117,2.10135,2.10117,2.10135,4493861.0
2006-10-11 04:14:00,2.10135,2.10158,2.10135,2.10158,4695856.0
2006-10-11 04:15:00,2.10158,2.10186,2.10158,2.10185,1204712.0
2006-10-11 04:16:00,2.10183,2.10183,2.10173,2.10173,5545722.0
2006-10-11 04:17:00,2.1017,2.1017,2.10146,2.10154,3439557.0
2006-10-11 04:18:00,2.10137,2.10137,2.10114,2.10136,18531769.0
2006-10-11 04:19:00,2.10127,2.10141,2.10127,2.10133,2079984.0
2006-10-11 04:20:00,2.1013,2.10133,2.1011,2.10133,9891300.0
2006-10-11 04:21:00,2.1013,2.1013,2.10114,2.10125,2837062.0
2006-10-11 04:22:00,2.10128,2.10145,2.10122,2.10136,6359976.0
2006-10-11 04:23:00,2.10149,2.10161,2.10149,2.10161,6904405.0
2006-10-11 04:24:00,2.10171,2.10171,2.10143,2.10144,2795124.0
2006-10-11 04:25:00,2.10136,2.10157,2.10136,2.10139,1067156.0
2006-10-11 04:26:00,2.10141,2.10141,2.10093,2.1013,20811928.0
2006-10-11 04:27:00,2.10139,2.10139,2.10119,2.10129,15344518.0
2006-10-11 04:28:00,2.10127,2.10136,2.10125,2.10136,1741920.0
2006-10-11 04:29:00,2.10127,2.10128,2.10115,2.10121,4188196.0
2006-10-11 04:30:00,2.10128,2.10138,2.1012,2.10138,7124759.0
2006-10-11 04:31:00,2.10136,2.10146,2.10109,2.1014,7260122.0
2006-10-11 04:32:00,2.10142,2.10142,2.1012,2.10127,17716760.0
2006-10-11 04:33:00,2.10127,2.10135,2.10127,2.10128,4370831.0
2006-10-11 04:34:00,2.10126,2.10131,2.10115,2.10126,3051261.0
2006-10-11 04:35:00,2.10118,2.10147,2.10111,2.10147,7134042.0
2006-10-11 04:36:00,2.10145,2.10163,2.10145,2.10157,2867750.0
2006-10-11 04:37:00,2.10166,2.10182,2.1016,2.1018,2278953.0
2006-10-11 04:38:00,2.10183,2.10183,2.1017,2.10172,5672073.0
2006-10-11 04:39:00,2.10178,2.10186,2.10171,2.10183,3484422.0
2006-10-11 04:40:00,2.10185,2.10186,2.10166,2.10166,5071545.0
2006-10-11 04:41:00,2.10179,2.10197,2.10171,2.10197,7273060.0
2006-10-11 04:42:00,2.10193,2.10193,2.10185,2.10188,3524060.0
2006-10-11 04:43:00,2.10187,2.10226,2.10187,2.10226,3249473.0
2006-10-11 04:44:00,2.10233,2.10248,2.10233,2.10248,1492325.0
2006-10-11 04:45:00,2.10251,2.10267,2.1024,2.10267,3602065.0
2006-10-11 04:46:00,2.10257,2.10268,2.10254,2.1026,2264429.0
2006-10-11 04:47:00,2.10258,2.10258,2.10246,2.10253,13145412.0
2006-10-11 04:48:00,2.10255,2.10264,2.10245,2.10254,11045420.0
2006-10-11 04:49:00,2.10256,2.10274,2.10254,2.10259,1197888.0
2006-10-11 04:50:00,2.10272,2.10277,2.10251,2.10262,7289225.0
2006-10-11 04:51:00,2.10251,2.10272,2.10251,2.10272,10907321.0
2006-10-11 04:52:00,2.10272,2.10272,2.10255,2.10271,2922487.0
2006-10-11 04:53:00,2.10276,2.10276,2.10257,2.10257,3835627.0
2006-10-11 04:54:00,2.10254,2.10254,2.1025,2.1025,9814346.0
2006-10-11 04:55:00,2.10253,2.10253,2.10245,2.10245,10545144.0
2006-10-11 04:56:00,2.10244,2.10251,2.10234,2.10236,4558972.0
2006-10-11 04:57:00,2.10241,2.10264,2.10241,2.10264,5092274.0
2006-10-11 04:58:00,2.1027,2.1027,2.10239,2.10239,7992715.0
2006-10-11 04:59:00,2.10247,2.10259,2.10247,2.1025,1273227.0
2006-10-11 05:00:00,2.1024,2.10254,2.10232,2.10232,1190856.0
2006-10-11 05:01:00,2.10214,2.10214,2.10189,2.10189,615772.0
2006-10-11 05:02:00,2.1018,2.10183,2.10176,2.10183,3083909.0
2006-10-11 05:03:00,2.10184,2.10184,2.10161,2.10161,7027638.0
2006-10-11 05:04:00,2.10161,2.10176,2.1016,2.1016,3620557.0
2006-10-11 05:05:00,2.10178,2.10189,2.10178,2.10189,191627.0
2006-10-11 05:06:00,2.10183,2.10183,2.10168,2.10168,583584.0
2006-10-11 05:07:00,2.10181,2.10187,2.10173,2.10177,6950579.0
2006-10-11 05:08:00,2.10179,2.10197,2.10166,2.10197,7372772.0
2006-10-11 05:09:00,2.10199,2.10199,2.10185,2.10188,8811723.0
2006-10-11 05:10:00,2.1018,2.1018,2.10027,2.10168,10289433.0
2006-10-11 05:11:00,2.10169,2.10182,2.1015,2.10182,1933056.0
2006-10-11 05:12:00,2.10188,2.10193,2.10188,2.10193,5389169.0
2006-10-11 05:13:00,2.10193,2.10193,2.10174,2.10174,2677556.0
2006-10-11 05:14:00,2.10187,2.10187,2.10167,2.10174,1421777.0
2006-10-11 05:15:00,2.10176,2.1019,2.10176,2.10185,3634717.0
2006-10-11 05:16:00,2.10192,2.102,2.10182,2.10182,7574952.0
2006-10-11 05:17:00,2.10176,2.10186,2.10159,2.10186,2799544.0
2006-10-11 05:19:00,2.10189,2.10207,2.10189,2.10207,8758140.0
2006-10-11 05:20:00,2.10216,2.10216,2.10187,2.10194,3991199.0
2006-10-11 05:21:00,2.10196,2.10201,2.10184,2.10201,4475802.0
2006-10-11 05:22:00,2.10202,2.10227,2.10193,2.10223,4937880.0
2006-10-11 05:23:00,2.10219,2.10219,2.10193,2.10199,4604941.0
2006-10-11 05:24:00,2.10194,2.10194,2.10164,2.10193,5453703.0
2006-10-11 05:25:00,2.10202,2.10211,2.10186,2.10211,7191133.0
2006-10-11 05:26:00,2.10204,2.10239,2.10204,2.10239,5411258.0
2006-10-11 05:27:00,2.1022,2.1022,2.10192,2.10197,741926.0
2006-10-11 05:28:00,2.102,2.10212,2.102,2.10211,7122755.0
2006-10-11 05:29:00,2.10209,2.10232,2.10209,2.10232,1558890.0
2006-10-11 05:30:00,2.10221,2.1023,2.10208,2.10208,8625088.0
2006-10-11 05:31:00,2.10214,2.10219,2.10208,2.10208,10944708.0
2006-10-11 05:32:00,2.1022,2.10267,2.1022,2.10267,4897338.0
2006-10-11 05:33:00,2.10279,2.103,2.10259,2.10259,9979316.0
2006-10-11 05:34:00,2.10258,2.10268,2.10247,2.10253,2486160.0
2006-10-11 05:35:00,2.10239,2.10251,2.10239,2.10242,2990163.0
2006-10-11 05:36:00,2.10245,2.10249,2.10236,2.10249,14547739.0
2006-10-11 05:37:00,2.10247,2.10247,2.10201,2.10201,5870628.0
2006-10-11 05:38:00,2.1019,2.102,2.1018,2.102,2745023.0
2006-10-11 05:39:00,2.10204,2.10234,2.10204,2.10227,3910644.0
2006-10-11 05:40:00,2.10238,2.10251,2.10236,2.1025,9846569.0
2006-10-11 05:41:00,2.10268,2.10268,2.10263,2.10263,796974.0
2006-10-11 05:42:00,2.10265,2.10265,2.10244,2.10251,3440044.0
2006-10-11 05:43:00,2.1025,2.1025,2.10222,2.10232,10081782.0
2006-10-11 05:44:00,2.1023,2.10261,2.10225,2.10243,4720657.0
2006-10-11 05:45:00,2.10243,2.10243,2.1022,2.10235,7365953.0
2006-10-11 05:46:00,2.10233,2.10269,2.10233,2.10269,1867439.0
2006-10-11 05:47:00,2.10264,2.10273,2.10264,2.10267,2079269.0
2006-10-11 05:48:00,2.10258,2.10261,2.10246,2.10261,10605186.0
2006-10-11 05:49:00,2.1025,2.1025,2.1022,2.1022,5051540.0
2006-10-11 05:50:00,2.10225,2.10225,2.10206,2.10225,6713117.0
2006-10-11 05:51:00,2.10222,2.10225,2.10209,2.10212,1139693.0
2006-10-11 05:52:00,2.10212,2.10221,2.10212,2.10215,1153418.0
2006-10-11 05:53:00,2.10213,2.10228,2.10213,2.10223,1524537.0
2006-10-11 05:54:00,2.10222,2.10247,2.10222,2.10247,12192956.0
2006-10-11 05:55:00,2.10268,2.10268,2.10264,2.10265,1112807.0
2006-10-11 05:56:00,2.10247,2.10247,2.10228,2.10228,7170621.0
2006-10-11 05:57:00,2.10225,2.10225,2.10211,2.10221,3135817.0
2006-10-11 05:58:00,2.10216,2.10232,2.10216,2.10226,6273000.0
2006-10-11 05:59:00,2.10223,2.10225,2.10215,2.10225,5791455.0
2006-10-11 06:00:00,2.10235,2.1026,2.10235,2.1026,2344401.0
2006-10-11 06:01:00,2.10263,2.10277,2.10257,2.1027,3710887.0
2006-10-11 06:02:00,2.10287,2.103,2.10282,2.10287,2901863.0
2006-10-11 06:03:00,2.103,2.103,2.10284,2.10284,4070376.0
2006-10-11 06:04:00,2.10271,2.10271,2.10241,2.10241,5615669.0
2006-10-11 06:05:00,2.10247,2.10258,2.10247,2.10258,1768402.0
2006-10-11 06:06:00,2.10253,2.10265,2.10253,2.10265,183619.0
2006-10-11 06:07:00,2.10268,2.10284,2.10268,2.10284,3617070.0
2006-10-11 06:08:00,2.10288,2.10288,2.10267,2.10278,5820591.0
2006-10-11 06:09:00,2.10277,2.10303,2.10277,2.10303,7225513.0
2006-10-11 06:10:00,2.10302,2.10319,2.10292,2.10319,9771701.0
2006-10-11 06:11:00,2.10325,2.10325,2.10305,2.10305,6537159.0
2006-10-11 06:12:00,2.10308,2.10308,2.10274,2.10279,3670887.0
2006-10-11 06:13:00,2.10277,2.10302,2.10277,2.10302,12285774.0
2006-10-11 06:14:00,2.1031,2.10344,2.1031,2.10344,7485283.0
2006-10-11 06:15:00,2.10347,2.10359,2.10327,2.10359,3785573.0
2006-10-11 06:16:00,2.10356,2.1037,2.10349,2.1037,5097621.0
2006-10-11 06:17:00,2.1036,2.1036,2.10342,2.10349,1393712.0
2006-10-11 06:19:00,2.10342,2.10345,2.10195,2.10317,7609238.0
2006-10-11 06:20:00,2.10314,2.10322,2.10297,2.10315,4684731.0
2006-10-11 06:21:00,2.10301,2.10305,2.10288,2.10288,3966285.0
2006-10-11 06:22:00,2.1029,2.10293,2.1029,2.10292,17412448.0
2006-10-11 06:23:00,2.10295,2.10314,2.10277,2.10312,8656130.0
2006-10-11 06:24:00,2.10322,2.10337,2.10322,2.10337,25659527.0
2006-10-11 06:25:00,2.10344,2.10344,2.10317,2.10321,11932179.0
2006-10-11 06:26:00,2.10309,2.1031,2.10296,2.10298,1130376.0
2006-10-11 06:27:00,2.10285,2.10298,2.10281,2.10298,7754455.0
2006-10-11 06:28:00,2.103,2.103,2.10287,2.10287,18152954.0
2006-10-11 06:29:00,2.10281,2.10285,2.10271,2.10271,1271506.0
2006-10-11 06:30:00,2.10262,2.10262,2.10239,2.10249,2399487.0
2006-10-11 06:31:00,2.10261,2.1027,2.10248,2.1027,5556184.0
2006-10-11 06:32:00,2.10273,2.10291,2.10273,2.10291,2532803.0
2006-10-11 06:33:00,2.103,2.10321,2.10293,2.10321,4410899.0
2006-10-11 06:34:00,2.10321,2.10342,2.1032,2.10339,2889184.0
2006-10-11 06:35:00,2.1033,2.10331,2.10298,2.10298,514095.0
2006-10-11 06:36:00,2.10314,2.10344,2.10314,2.10344,8865936.0
2006-10-11 06:38:00,2.10345,2.10345,2.10337,2.10337,7477466.0
2006-10-11 06:39:00,2.10315,2.10332,2.10294,2.10294,2453291.0
2006-10-11 06:40:00,2.10329,2.10352,2.10328,2.10342,5395017.0
2006-10-11 06:41:00,2.10347,2.10347,2.10302,2.1031,11196057.0
2006-10-11 06:42:00,2.1031,2.1031,2.10268,2.10268,2040720.0
2006-10-11 06:43:00,2.10291,2.10305,2.1029,2.10295,2024867.0
2006-10-11 06:45:00,2.10289,2.10289,2.10269,2.10287,9731887.0
2006-10-11 06:46:00,2.10289,2.103,2.10289,2.10299,2454512.0
2006-10-11 06:47:00,2.10306,2.10306,2.10291,2.10291,1294490.0
2006-10-11 06:48:00,2.10304,2.10315,2.10285,2.1031,5912691.0
2006-10-11 06:49:00,2.1033,2.1033,2.10327,2.10327,2095757.0
2006-10-11 06:50:00,2.10321,2.10324,2.10305,2.10324,10321410.0
2006-10-11 06:51:00,2.10325,2.10325,2.10316,2.10316,1294841.0
2006-10-11 06:52:00,2.10323,2.10323,2.10303,2.10303,2327531.0
2006-10-11 06:53:00,2.1032,2.10325,2.10318,2.10324,2866443.0
2006-10-11 06:54:00,2.10322,2.10322,2.10298,2.10311,4441019.0
2006-10-11 06:55:00,2.10301,2.10328,2.10301,2.10306,2825049.0
2006-10-11 06:56:00,2.10308,2.10316,2.10304,2.10316,10137583.0
2006-10-11 06:57:00,2.10295,2.10295,2.1028,2.1028,3537863.0
2006-10-11 06:58:00,2.10283,2.10284,2.10267,2.10267,6963576.0
2006-10-11 06:59:00,2.1027,2.1027,2.10249,2.10256,3842051.0
2006-10-11 07:00:00,2.10264,2.10283,2.10259,2.10283,8090227.0
2006-10-11 07:01:00,2.10275,2.10275,2.10262,2.10262,7034537.0
2006-10-11 07:02:00,2.10265,2.10286,2.10265,2.10286,4567588.0
2006-10-11 07:03:00,2.10285,2.10315,2.10284,2.10315,1970940.0
2006-10-11 07:04:00,2.103,2.10331,2.10298,2.10324,1599538.0
2006-10-11 07:05:00,2.10303,2.10303,2.10285,2.10299,9091590.0
2006-10-11 07:06:00,2.10286,2.10292,2.10279,2.10279,1011748.0
2006-10-11 07:07:00,2.10289,2.103,2.10249,2.103,5709239.0
2006-10-11 07:08:00,2.10302,2.10324,2.10302,2.10324,2420769.0
2006-10-11 07:09:00,2.10312,2.10312,2.1029,2.1029,5633864.0
2006-10-11 07:10:00,2.1029,2.1029,2.10255,2.10255,6871846.0
2006-10-11 07:11:00,2.10258,2.10273,2.10258,2.1027,4950754.0
2006-10-11 07:12:00,2.10277,2.10287,2.10259,2.10287,4231301.0
2006-10-11 07:13:00,2.10286,2.10293,2.10269,2.10283,986120.0
2006-10-11 07:14:00,2.10286,2.10286,2.10262,2.10262,263838.0
2006-10-11 07:15:00,2.10265,2.10278,2.10265,2.10266,1936518.0
2006-10-11 07:16:00,2.10263,2.10266,2.10251,2.10251,8370198.0
2006-10-11 07:17:00,2.10245,2.10261,2.10236,2.10261,13174891.0
2006-10-11 07:18:00,2.10269,2.10278,2.10264,2.10277,2059032.0
2006-10-11 07:20:00,2.1027,2.10304,2.1027,2.10304,2439177.0
2006-10-11 07:21:00,2.10288,2.10288,2.10258,2.10258,5142880.0
2006-10-11 07:23:00,2.10269,2.10269,2.10252,2.10252,15773012.0
2006-10-11 07:24:00,2.10262,2.10284,2.10262,2.10284,11102348.0
2006-10-11 07:25:00,2.10289,2.10297,2.10283,2.10284,3168328.0
2006-10-11 07:26:00,2.10272,2.10281,2.1027,2.1027,3267569.0
2006-10-11 07:27:00,2.10275,2.10293,2.10273,2.10293,13936593.0
2006-10-11 07:28:00,2.10297,2.10297,2.10281,2.10288,5113039.0
2006-10-11 07:30:00,2.10276,2.10276,2.1026,2.1026,5777458.0
2006-10-11 07:31:00,2.10253,2.10253,2.10235,2.1024,8070726.0
2006-10-11 07:34:00,2.10226,2.10243,2.10226,2.10237,5867671.0
2006-10-11 07:35:00,2.10234,2.10244,2.10234,2.10237,9908295.0
2006-10-11 07:36:00,2.10227,2.10245,2.10222,2.10245,20541799.0
2006-10-11 07:37:00,2.10235,2.10266,2.10235,2.10266,1631382.0
2006-10-11 07:39:00,2.10261,2.10269,2.10215,2.10269,3415806.0
2006-10-11 07:40:00,2.10269,2.10299,2.10269,2.10299,13099252.0
2006-10-11 07:41:00,2.10279,2.10279,2.10259,2.10261,14887709.0
2006-10-11 07:42:00,2.10245,2.10254,2.10245,2.10254,691572.0
2006-10-11 07:43:00,2.10237,2.10247,2.10235,2.10247,2763804.0
2006-10-11 07:44:00,2.10251,2.10257,2.10229,2.10257,13102952.0
2006-10-11 07:45:00,2.10258,2.10274,2.10232,2.10274,13175935.0
2006-10-11 07:46:00,2.10273,2.10288,2.10273,2.10273,6921151.0
2006-10-11 07:47:00,2.10273,2.10274,2.1027,2.1027,3008123.0
2006-10-11 07:48:00,2.10268,2.10274,2.10259,2.10259,1135069.0
2006-10-11 07:49:00,2.10255,2.10256,2.10249,2.10256,1015822.0
2006-10-11 07:50:00,2.10247,2.10276,2.10247,2.10276,2153982.0
2006-10-11 07:51:00,2.1027,2.10278,2.10258,2.10271,2228360.0
2006-10-11 07:52:00,2.10269,2.10273,2.10247,2.10273,11817407.0
2006-10-11 07:53:00,2.10273,2.10276,2.10253,2.10253,4984746.0
2006-10-11 07:54:00,2.10237,2.10249,2.10237,2.10249,1388480.0
2006-10-11 07:55:00,2.10251,2.10259,2.1025,2.10252,4049743.0
2006-10-11 07:56:00,2.10264,2.1028,2.10264,2.1027,2581812.0
2006-10-11 07:57:00,2.10272,2.10285,2.10272,2.10275,2311294.0
2006-10-11 07:58:00,2.10269,2.10269,2.10245,2.10245,5344178.0
2006-10-11 07:59:00,2.1025,2.1025,2.10234,2.10234,1703592.0
2006-10-11 08:00:00,2.10237,2.10239,2.10208,2.10208,5420456.0
2006-10-11 08:01:00,2.10221,2.10237,2.10221,2.10234,4522003.0
2006-10-11 08:02:00,2.1024,2.10245,2.10231,2.10231,4049608.0
2006-10-11 08:03:00,2.10232,2.10277,2.10232,2.10277,4475837.0
2006-10-11 08:04:00,2.10277,2.1028,2.10267,2.10279,1211423.0
2006-10-11 08:05:00,2.10271,2.10275,2.10253,2.10253,2404674.0
2006-10-11 08:06:00,2.10252,2.10272,2.10247,2.10247,2481090.0
2006-10-11 08:07:00,2.1023,2.10249,2.1023,2.10242,11693310.0
2006-10-11 08:08:00,2.10237,2.10256,2.10231,2.10256,1380898.0
2006-10-11 08:09:00,2.10248,2.10248,2.1021,2.10225,6516742.0
2006-10-11 08:10:00,2.10214,2.10247,2.10214,2.10247,1691607.0
2006-10-11 08:11:00,2.10255,2.10262,2.10246,2.10247,3478425.0
2006-10-11 08:12:00,2.1025,2.10258,2.1023,2.1023,1777999.0
2006-10-11 08:13:00,2.10233,2.10233,2.1022,2.10222,9596357.0
2006-10-11 08:14:00,2.10226,2.10241,2.10222,2.10239,7415897.0
2006-10-11 08:15:00,2.10252,2.10264,2.10252,2.10264,1622123.0
2006-10-11 08:16:00,2.1026,2.1026,2.1023,2.10234,2099698.0
2006-10-11 08:17:00,2.10232,2.10234,2.10195,2.10203,1218626.0
2006-10-11 08:18:00,2.10204,2.10204,2.10189,2.10189,6773073.0
2006-10-11 08:19:00,2.10192,2.10211,2.10183,2.10208,2443256.0
2006-10-11 08:20:00,2.10216,2.10251,2.10216,2.10251,8841043.0
2006-10-11 08:21:00,2.10245,2.10248,2.10229,2.10229,383095.0
2006-10-11 08:22:00,2.10224,2.10233,2.10198,2.10198,5973013.0
2006-10-11 08:23:00,2.10209,2.10209,2.10184,2.10189,2459758.0
2006-10-11 08:24:00,2.10183,2.10183,2.10163,2.10168,1379033.0
2006-10-11 08:25:00,2.10153,2.10157,2.10147,2.10157,3919351.0
2006-10-11 08:26:00,2.10156,2.10188,2.10156,2.10185,5870200.0
2006-10-11 08:27:00,2.10191,2.10206,2.10184,2.10195,3427394.0
2006-10-11 08:28:00,2.10212,2.1023,2.10212,2.10226,4568275.0
2006-10-11 08:29:00,2.10238,2.10255,2.10229,2.10255,5906008.0
2006-10-11 08:30:00,2.1026,2.10266,2.1026,2.10266,2288775.0
2006-10-11 08:31:00,2.10263,2.10294,2.10262,2.10294,11243269.0
2006-10-11 08:32:00,2.10293,2.10336,2.10293,2.10336,5227261.0
2006-10-11 08:33:00,2.10333,2.10338,2.10326,2.10326,830378.0
2006-10-11 08:34:00,2.1031,2.1031,2.10269,2.10294,20556976.0
2006-10-11 08:35:00,2.10296,2.10329,2.1029,2.10307,7851277.0
2006-10-11 08:36:00,2.10306,2.10312,2.10292,2.10292,2014210.0
2006-10-11 08:37:00,2.10289,2.10298,2.10289,2.10292,2268190.0
2006-10-11 08:38:00,2.10289,2.10289,2.10283,2.10283,150322.0
2006-10-11 08:39:00,2.10275,2.10294,2.10271,2.10294,15011101.0
2006-10-11 08:40:00,2.10296,2.10355,2.10296,2.10355,4875793.0
2006-10-11 08:41:00,2.10357,2.1039,2.10357,2.1039,3157814.0
2006-10-11 08:42:00,2.10349,2.10406,2.10349,2.10406,14750562.0
2006-10-11 08:43:00,2.1041,2.10424,2.10402,2.10424,2369120.0
2006-10-11 08:44:00,2.1043,2.1043,2.10406,2.1041,5101847.0
2006-10-11 08:45:00,2.10411,2.10423,2.10408,2.10408,3798590.0
2006-10-11 08:46:00,2.10402,2.10408,2.10379,2.10379,1967497.0
2006-10-11 08:47:00,2.10378,2.10378,2.10348,2.10348,1301638.0
2006-10-11 08:48:00,2.10346,2.10346,2.10338,2.10343,5963618.0
2006-10-11 08:49:00,2.10331,2.10336,2.10309,2.10309,14076168.0
2006-10-11 08:50:00,2.10308,2.10338,2.10301,2.10338,6994839.0
2006-10-11 08:51:00,2.10343,2.10343,2.10326,2.10339,7710526.0
2006-10-11 08:52:00,2.10317,2.10324,2.10285,2.10285,2000258.0
2006-10-11 08:53:00,2.1027,2.10279,2.10267,2.10273,1928297.0
2006-10-11 08:54:00,2.10245,2.10261,2.10235,2.10261,6582651.0
2006-10-11 08:55:00,2.10275,2.10297,2.10275,2.10291,9263688.0
2006-10-11 08:56:00,2.10294,2.10303,2.10284,2.10289,24260374.0
2006-10-11 08:57:00,2.10285,2.10285,2.10264,2.1027,7606373.0
2006-10-11 08:58:00,2.10286,2.10318,2.10276,2.10318,6746590.0
2006-10-11 08:59:00,2.10333,2.10359,2.10333,2.10342,3167547.0
2006-10-11 09:00:00,2.10325,2.10336,2.10325,2.10329,5082282.0
2006-10-11 09:01:00,2.10332,2.10352,2.10325,2.10325,4576429.0
2006-10-11 09:02:00,2.10323,2.10323,2.10286,2.10286,2205198.0
2006-10-11 09:03:00,2.10294,2.10356,2.10294,2.10356,10548016.0
2006-10-11 09:04:00,2.10365,2.10429,2.10365,2.10429,2215186.0
2006-10-11 09:05:00,2.10424,2.1043,2.10411,2.1043,2436708.0
2006-10-11 09:06:00,2.10448,2.10477,2.10448,2.10473,4874677.0
2006-10-11 09:07:00,2.1048,2.10554,2.1048,2.1054,28963063.0
2006-10-11 09:08:00,2.10542,2.10551,2.10523,2.10523,6280089.0
2006-10-11 09:09:00,2.10516,2.10516,2.105,2.105,7132084.0
2006-10-11 09:10:00,2.10494,2.10494,2.10473,2.10477,958128.0
2006-10-11 09:11:00,2.10475,2.10475,2.1045,2.10472,12037632.0
2006-10-11 09:12:00,2.10479,2.10506,2.10479,2.10485,6670929.0
2006-10-11 09:13:00,2.10474,2.10481,2.10468,2.10472,2328970.0
2006-10-11 09:14:00,2.10457,2.10461,2.10446,2.10446,5290049.0
2006-10-11 09:15:00,2.10449,2.10462,2.10449,2.10458,6894174.0
2006-10-11 09:16:00,2.10456,2.1046,2.10433,2.1046,2035721.0
2006-10-11 09:17:00,2.10467,2.10482,2.10467,2.10478,3706395.0
2006-10-11 09:18:00,2.10487,2.10504,2.10452,2.10499,10813378.0
2006-10-11 09:19:00,2.10515,2.10543,2.10515,2.10539,5278514.0
2006-10-11 09:20:00,2.10523,2.1053,2.10485,2.1053,2720563.0
2006-10-11 09:21:00,2.10545,2.10568,2.10545,2.10559,2804316.0
2006-10-11 09:22:00,2.10553,2.10553,2.10546,2.10546,12331408.0
2006-10-11 09:23:00,2.10545,2.10545,2.10524,2.10524,2933406.0
2006-10-11 09:24:00,2.10506,2.10515,2.10503,2.10503,4992391.0
2006-10-11 09:25:00,2.10498,2.10499,2.1047,2.10472,16647129.0
2006-10-11 09:26:00,2.10464,2.10464,2.10439,2.10453,5811582.0
2006-10-11 09:27:00,2.10475,2.10481,2.10467,2.10481,2658798.0
2006-10-11 09:28:00,2.10479,2.10495,2.10479,2.10479,7351002.0
2006-10-11 09:29:00,2.10467,2.10467,2.10428,2.10434,6760854.0
2006-10-11 09:30:00,2.10419,2.10419,2.10398,2.10404,13832881.0
2006-10-11 09:31:00,2.10387,2.10403,2.10384,2.10395,1297512.0
2006-10-11 09:32:00,2.10407,2.10407,2.10391,2.10398,15373890.0
2006-10-11 09:33:00,2.10402,2.10416,2.10395,2.10395,1175955.0
2006-10-11 09:34:00,2.10385,2.10419,2.10385,2.10419,1726281.0
2006-10-11 09:35:00,2.10425,2.10435,2.10416,2.10424,13631007.0
2006-10-11 09:36:00,2.1044,2.10467,2.1044,2.10466,6521835.0
2006-10-11 09:37:00,2.10474,2.10523,2.10474,2.10523,1303346.0
2006-10-11 09:38:00,2.10528,2.10562,2.10525,2.10562,653621.0
2006-10-11 09:39:00,2.1058,2.10612,2.1058,2.10608,2353211.0
2006-10-11 09:40:00,2.10605,2.10611,2.10595,2.10611,1688163.0
2006-10-11 09:41:00,2.10628,2.1066,2.10628,2.1066,2359637.0
2006-10-11 09:42:00,2.10666,2.10672,2.10662,2.1067,8199883.0
2006-10-11 09:43:00,2.10675,2.10683,2.1065,2.1065,15601508.0
2006-10-11 09:44:00,2.10636,2.10636,2.10628,2.10628,602662.0
2006-10-11 09:45:00,2.10629,2.10654,2.10629,2.10654,253096.0
2006-10-11 09:46:00,2.10665,2.10667,2.10648,2.10667,4456589.0
2006-10-11 09:47:00,2.10701,2.10722,2.10695,2.10695,6130687.0
2006-10-11 09:48:00,2.10692,2.10692,2.1066,2.1066,1403467.0
2006-10-11 09:49:00,2.10659,2.1068,2.10659,2.1068,442168.0
2006-10-11 09:50:00,2.10681,2.10706,2.10681,2.10706,6398937.0
2006-10-11 09:51:00,2.10707,2.10734,2.10705,2.10734,12248143.0
2006-10-11 09:52:00,2.10734,2.10771,2.10734,2.10751,3190028.0
2006-10-11 09:53:00,2.10766,2.10766,2.1076,2.1076,48200.0
2006-10-11 09:54:00,2.10768,2.10774,2.10757,2.10757,1459970.0
2006-10-11 09:55:00,2.10751,2.10759,2.10751,2.10757,8188755.0
2006-10-11 09:56:00,2.10753,2.10779,2.1075,2.10779,8865984.0
2006-10-11 09:57:00,2.10794,2.10842,2.10794,2.10842,6874072.0
2006-10-11 09:58:00,2.1083,2.1083,2.10808,2.10808,11035159.0
2006-10-11 09:59:00,2.10793,2.10793,2.10756,2.1077,7619048.0
2006-10-11 10:00:00,2.10778,2.10835,2.10778,2.10835,5233359.0
2006-10-11 10:01:00,2.10847,2.10874,2.10847,2.10865,992146.0
2006-10-11 10:02:00,2.10861,2.10873,2.10861,2.10873,2469168.0
2006-10-11 10:03:00,2.10879,2.10881,2.10864,2.10881,1807424.0
2006-10-11 10:04:00,2.10878,2.10889,2.10876,2.10889,2352345.0
2006-10-11 10:05:00,2.10899,2.10904,2.10871,2.10871,4851119.0
2006-10-11 10:06:00,2.10865,2.10882,2.10848,2.10872,13857362.0
2006-10-11 10:07:00,2.10883,2.109,2.1088,2.109,8798734.0
2006-10-11 10:08:00,2.10891,2.10922,2.10891,2.10922,2004482.0
2006-10-11 10:09:00,2.10918,2.10985,2.10918,2.10985,5812480.0
2006-10-11 10:10:00,2.10968,2.10979,2.1095,2.1095,3175930.0
2006-10-11 10:11:00,2.1096,2.1096,2.10936,2.10936,1444678.0
2006-10-11 10:12:00,2.10933,2.10933,2.10912,2.10925,9477024.0
2006-10-11 10:13:00,2.1091,2.1092,2.10903,2.10903,6652230.0
2006-10-11 10:14:00,2.10891,2.10911,2.10889,2.10911,1605323.0
2006-10-11 10:15:00,2.10898,2.10898,2.10829,2.10882,6046675.0
2006-10-11 10:16:00,2.10877,2.10896,2.10877,2.10883,4049814.0
2006-10-11 10:17:00,2.1088,2.1088,2.10847,2.10847,3157192.0
2006-10-11 10:18:00,2.10841,2.1085,2.10841,2.10841,10709994.0
2006-10-11 10:19:00,2.1084,2.1084,2.1083,2.10838,795577.0
2006-10-11 10:20:00,2.10852,2.10881,2.10852,2.10881,3251627.0
2006-10-11 10:21:00,2.10874,2.10887,2.10853,2.10853,3891844.0
2006-10-11 10:22:00,2.10863,2.10885,2.10858,2.10885,9497166.0
2006-10-11 10:23:00,2.10885,2.10885,2.10867,2.10875,2313123.0
2006-10-11 10:24:00,2.10873,2.10879,2.10863,2.10863,8381969.0
2006-10-11 10:25:00,2.10876,2.10884,2.10854,2.10854,11984182.0
2006-10-11 10:26:00,2.10849,2.10856,2.10833,2.10836,4927780.0
2006-10-11 10:27:00,2.1086,2.10866,2.10858,2.10858,680616.0
2006-10-11 10:28:00,2.10855,2.10866,2.10855,2.10865,4723059.0
2006-10-11 10:29:00,2.10852,2.10867,2.10838,2.10847,6651038.0
2006-10-11 10:30:00,2.1084,2.10852,2.10835,2.10852,1021196.0
2006-10-11 10:31:00,2.10859,2.10862,2.10844,2.10844,31789470.0
2006-10-11 10:32:00,2.10836,2.10836,2.10818,2.10832,10139908.0
2006-10-11 10:33:00,2.10839,2.10845,2.10828,2.10828,9884148.0
2006-10-11 10:34:00,2.10827,2.10828,2.10801,2.10814,9914291.0
2006-10-11 10:35:00,2.1081,2.1081,2.10791,2.10803,14662828.0
2006-10-11 10:36:00,2.10809,2.10856,2.10809,2.10856,4766709.0
2006-10-11 10:37:00,2.10848,2.10848,2.1083,2.1083,477356.0
2006-10-11 10:38:00,2.10831,2.10832,2.10813,2.10813,3159027.0
2006-10-11 10:39:00,2.1081,2.1081,2.10789,2.10789,15621513.0
2006-10-11 10:40:00,2.10793,2.10817,2.10793,2.10814,7311525.0
2006-10-11 10:41:00,2.10818,2.10834,2.10818,2.10834,3273577.0
2006-10-11 10:42:00,2.10839,2.10864,2.10839,2.10845,1442532.0
2006-10-11 10:43:00,2.10844,2.1086,2.10844,2.1086,2102399.0
2006-10-11 10:44:00,2.10856,2.10872,2.10848,2.10872,3077594.0
2006-10-11 10:45:00,2.10859,2.10878,2.10859,2.10863,1947878.0
2006-10-11 10:46:00,2.10864,2.10869,2.10828,2.1083,7071294.0
2006-10-11 10:47:00,2.10828,2.10831,2.10824,2.10829,1539353.0
2006-10-11 10:48:00,2.10822,2.10826,2.10808,2.10826,3307072.0
2006-10-11 10:49:00,2.10815,2.10815,2.10806,2.10806,126589.0
2006-10-11 10:50:00,2.10801,2.10834,2.10801,2.10834,2676423.0
2006-10-11 10:51:00,2.10836,2.10852,2.10835,2.10835,1673593.0
2006-10-11 10:52:00,2.10697,2.10844,2.10697,2.10832,7986564.0
2006-10-11 10:53:00,2.10833,2.10857,2.10833,2.10857,17356967.0
2006-10-11 10:54:00,2.10857,2.10858,2.10857,2.10858,581452.0
2006-10-11 10:55:00,2.10864,2.10869,2.10863,2.10869,3595364.0
2006-10-11 10:56:00,2.10867,2.1089,2.10867,2.1089,3745053.0
2006-10-11 10:57:00,2.10888,2.10899,2.10856,2.10899,668904.0
2006-10-11 10:58:00,2.109,2.10903,2.109,2.10903,532849.0
2006-10-11 10:59:00,2.10911,2.10926,2.10902,2.10926,5482872.0
2006-10-11 11:00:00,2.10927,2.10945,2.10924,2.10945,10122745.0
2006-10-11 11:01:00,2.10949,2.10958,2.10943,2.10958,1923530.0
2006-10-11 11:02:00,2.10964,2.10976,2.10957,2.10976,2917682.0
2006-10-11 11:03:00,2.10977,2.10983,2.10968,2.10971,2721354.0
2006-10-11 11:04:00,2.1097,2.10975,2.10965,2.10975,5977435.0
2006-10-11 11:05:00,2.10972,2.10972,2.10962,2.10964,4086945.0
2006-10-11 11:06:00,2.10952,2.10965,2.10942,2.10942,1694480.0
2006-10-11 11:07:00,2.10939,2.1094,2.10939,2.1094,634466.0
2006-10-11 11:08:00,2.10939,2.10947,2.10931,2.10934,5914534.0
2006-10-11 11:09:00,2.10939,2.10951,2.10933,2.10933,8486515.0
2006-10-11 11:10:00,2.10921,2.10924,2.10911,2.10911,2151143.0
2006-10-11 11:11:00,2.10923,2.10942,2.10922,2.10942,6684475.0
2006-10-11 11:12:00,2.10945,2.10955,2.10945,2.10955,3584251.0
2006-10-11 11:13:00,2.10955,2.10957,2.10941,2.10941,10808499.0
2006-10-11 11:14:00,2.10928,2.10949,2.10928,2.10949,2657987.0
2006-10-11 11:15:00,2.10963,2.10965,2.10955,2.10955,3969231.0
2006-10-11 11:16:00,2.10963,2.10972,2.10963,2.10972,795003.0
2006-10-11 11:17:00,2.10966,2.10966,2.10943,2.10953,4447353.0
2006-10-11 11:18:00,2.10951,2.10951,2.10932,2.10932,3754864.0
2006-10-11 11:19:00,2.10923,2.10923,2.10908,2.10922,11624194.0
2006-10-11 11:20:00,2.10917,2.10949,2.10917,2.10949,676391.0
2006-10-11 11:21:00,2.10945,2.10958,2.10945,2.10958,360684.0
2006-10-11 11:22:00,2.10981,2.10981,2.10956,2.10962,19563155.0
2006-10-11 11:23:00,2.10961,2.10967,2.10956,2.10956,4129993.0
2006-10-11 11:24:00,2.10962,2.10965,2.10948,2.10953,3526040.0
2006-10-11 11:25:00,2.10949,2.10949,2.10925,2.10927,10017990.0
2006-10-11 11:26:00,2.10911,2.10929,2.10911,2.10925,948080.0
2006-10-11 11:27:00,2.10931,2.10931,2.10914,2.10914,184745.0
2006-10-11 11:28:00,2.10934,2.10934,2.10914,2.10921,5250299.0
2006-10-11 11:29:00,2.10907,2.10907,2.10864,2.10882,1737027.0
2006-10-11 11:30:00,2.10883,2.10908,2.10883,2.10908,12083506.0
2006-10-11 11:31:00,2.10897,2.10897,2.1087,2.1087,2012947.0
2006-10-11 11:32:00,2.10861,2.10866,2.10861,2.10866,1831273.0
2006-10-11 11:33:00,2.10871,2.10871,2.1085,2.1085,6692693.0
2006-10-11 11:34:00,2.1085,2.1085,2.10813,2.10813,2295699.0
2006-10-11 11:35:00,2.10828,2.10828,2.10807,2.10808,2011644.0
2006-10-11 11:36:00,2.10802,2.10802,2.10796,2.10796,239920.0
2006-10-11 11:37:00,2.10795,2.10795,2.10782,2.10784,2619777.0
2006-10-11 11:38:00,2.10791,2.10807,2.10788,2.10807,8481259.0
2006-10-11 11:39:00,2.1081,2.10826,2.10809,2.10826,6600078.0
2006-10-11 11:40:00,2.10832,2.10853,2.10832,2.10853,1159856.0
2006-10-11 11:41:00,2.10849,2.10861,2.10849,2.10861,2789949.0
2006-10-11 11:42:00,2.10877,2.10877,2.10852,2.10872,6275483.0
2006-10-11 11:43:00,2.10874,2.10895,2.10873,2.10895,4804524.0
2006-10-11 11:44:00,2.10894,2.10894,2.10863,2.10863,9329637.0
2006-10-11 11:45:00,2.10877,2.10897,2.10867,2.10897,10114430.0
2006-10-11 11:46:00,2.10902,2.10911,2.10891,2.10911,2223352.0
2006-10-11 11:47:00,2.10912,2.10912,2.10872,2.10872,8349928.0
2006-10-11 11:48:00,2.1088,2.10908,2.1088,2.10908,6097780.0
2006-10-11 11:49:00,2.10908,2.10932,2.10908,2.10928,4640055.0
2006-10-11 11:50:00,2.10933,2.10951,2.10922,2.10922,14457837.0
2006-10-11 11:51:00,2.1091,2.10939,2.1091,2.10939,10114599.0
2006-10-11 11:52:00,2.10946,2.10962,2.10946,2.10962,15663986.0
2006-10-11 11:53:00,2.10955,2.10955,2.10911,2.10911,4994259.0
2006-10-11 11:54:00,2.10902,2.10902,2.10839,2.10849,12917743.0
2006-10-11 11:55:00,2.10838,2.10838,2.10787,2.10787,2688094.0
2006-10-11 11:56:00,2.1079,2.10823,2.1079,2.10823,9621315.0
2006-10-11 11:57:00,2.1083,2.1086,2.1082,2.10828,13529448.0
2006-10-11 11:58:00,2.10827,2.10827,2.10797,2.10801,10925460.0
2006-10-11 11:59:00,2.10801,2.10801,2.10755,2.10755,10974385.0
2006-10-11 12:00:00,2.10762,2.10776,2.10762,2.10776,1365172.0
2006-10-11 12:01:00,2.10781,2.10781,2.1077,2.1077,4607180.0
2006-10-11 12:02:00,2.10757,2.10761,2.1074,2.10751,10916965.0
2006-10-11 12:03:00,2.10757,2.1076,2.10728,2.10728,5819244.0
2006-10-11 12:04:00,2.10717,2.10717,2.10674,2.10681,6448753.0
2006-10-11 12:05:00,2.10675,2.10675,2.1066,2.10669,20094513.0
2006-10-11 12:06:00,2.10679,2.1069,2.10652,2.1069,3059669.0
2006-10-11 12:07:00,2.10681,2.10681,2.10646,2.10646,2002959.0
2006-10-11 12:08:00,2.10626,2.10637,2.10623,2.10637,4961361.0
2006-10-11 12:09:00,2.10639,2.10646,2.10637,2.10646,5721205.0
2006-10-11 12:10:00,2.10635,2.10635,2.10583,2.10591,9566944.0
2006-10-11 12:11:00,2.10564,2.10564,2.10546,2.10561,1531399.0
2006-10-11 12:12:00,2.10421,2.10632,2.10421,2.10632,6508680.0
2006-10-11 12:13:00,2.10627,2.10629,2.10602,2.10602,1407522.0
2006-10-11 12:14:00,2.10595,2.10606,2.10592,2.10605,1303439.0
2006-10-11 12:15:00,2.10612,2.10627,2.10612,2.10616,4925839.0
2006-10-11 12:16:00,2.10618,2.10648,2.10617,2.10648,2449476.0
2006-10-11 12:17:00,2.10645,2.10655,2.10625,2.10655,1050421.0
2006-10-11 12:18:00,2.10653,2.10679,2.10653,2.10679,14396463.0
2006-10-11 12:19:00,2.10682,2.10682,2.10649,2.10649,3788873.0
2006-10-11 12:20:00,2.10633,2.10645,2.10617,2.10617,4860435.0
2006-10-11 12:21:00,2.10612,2.10617,2.10593,2.10617,4723069.0
2006-10-11 12:22:00,2.1061,2.10639,2.1061,2.10639,3930765.0
2006-10-11 12:23:00,2.10646,2.10646,2.10625,2.10625,12075055.0
2006-10-11 12:24:00,2.10631,2.10631,2.10598,2.10609,6011231.0
2006-10-11 12:25:00,2.10602,2.10602,2.10558,2.10562,7889789.0
2006-10-11 12:26:00,2.10563,2.10565,2.10554,2.10562,3084732.0
2006-10-11 12:27:00,2.10562,2.10573,2.10555,2.10563,13756146.0
2006-10-11 12:28:00,2.10547,2.10557,2.10544,2.10544,14277924.0
2006-10-11 12:29:00,2.10544,2.10544,2.10522,2.10539,2097799.0
2006-10-11 12:30:00,2.10544,2.10557,2.10544,2.10557,1100450.0
2006-10-11 12:31:00,2.10577,2.10583,2.10568,2.10573,4205843.0
2006-10-11 12:32:00,2.10576,2.10589,2.10566,2.10582,9020462.0
2006-10-11 12:33:00,2.10588,2.10598,2.1058,2.10594,24790285.0
2006-10-11 12:34:00,2.10585,2.10585,2.1057,2.10576,8837904.0
2006-10-11 12:36:00,2.1057,2.10583,2.10563,2.10569,6894545.0
2006-10-11 12:37:00,2.1057,2.1057,2.10565,2.10568,4085576.0
2006-10-11 12:38:00,2.10569,2.10571,2.10557,2.10567,6258152.0
2006-10-11 12:39:00,2.10568,2.10593,2.10566,2.10593,2981624.0
2006-10-11 12:40:00,2.10604,2.10604,2.10575,2.106,5524010.0
2006-10-11 12:41:00,2.106,2.106,2.1055,2.1055,6387853.0
2006-10-11 12:42:00,2.10539,2.10541,2.10516,2.10523,2315288.0
2006-10-11 12:43:00,2.10508,2.10524,2.1049,2.105,6102545.0
2006-10-11 12:44:00,2.10491,2.10491,2.10463,2.10463,8691940.0
2006-10-11 12:45:00,2.10476,2.10489,2.10465,2.10489,6680815.0
2006-10-11 12:46:00,2.10499,2.10511,2.10492,2.10498,1731745.0
2006-10-11 12:47:00,2.10517,2.10562,2.10517,2.10548,5843655.0
2006-10-11 12:48:00,2.10548,2.10559,2.10548,2.10559,5713312.0
2006-10-11 12:49:00,2.10566,2.10578,2.10558,2.10558,3943566.0
2006-10-11 12:50:00,2.10568,2.1058,2.10562,2.10574,7421669.0
2006-10-11 12:51:00,2.10588,2.10599,2.10582,2.1059,5149983.0
2006-10-11 12:52:00,2.10591,2.10611,2.10591,2.10611,10345370.0
2006-10-11 12:53:00,2.10605,2.10621,2.10594,2.10606,7507270.0
2006-10-11 12:54:00,2.10626,2.10653,2.10626,2.10653,6454575.0
2006-10-11 12:55:00,2.10648,2.10649,2.10634,2.10636,3510208.0
2006-10-11 12:56:00,2.10627,2.10655,2.10627,2.10646,17449479.0
2006-10-11 12:57:00,2.1065,2.10657,2.10628,2.10657,5358249.0
2006-10-11 12:58:00,2.10675,2.10682,2.10659,2.10659,7290957.0
2006-10-11 12:59:00,2.10673,2.10692,2.10669,2.10681,14928001.0
2006-10-11 13:00:00,2.10687,2.10703,2.10686,2.10695,3609502.0
2006-10-11 13:01:00,2.10682,2.10694,2.10666,2.10666,8606887.0
2006-10-11 13:02:00,2.10675,2.10675,2.10657,2.10674,15711766.0
2006-10-11 13:03:00,2.1067,2.1067,2.10651,2.10652,35450427.0
2006-10-11 13:04:00,2.10648,2.1067,2.10648,2.1067,3596646.0
2006-10-11 13:05:00,2.10665,2.10669,2.10646,2.10646,6453079.0
2006-10-11 13:06:00,2.10649,2.10682,2.10649,2.10682,3043687.0
2006-10-11 13:07:00,2.10693,2.10713,2.10693,2.10705,1668168.0
2006-10-11 13:08:00,2.10695,2.10746,2.10682,2.10746,8447405.0
2006-10-11 13:09:00,2.10752,2.10776,2.10752,2.10776,2742120.0
2006-10-11 13:10:00,2.10778,2.10798,2.10773,2.10773,6968970.0
2006-10-11 13:11:00,2.10784,2.10807,2.1078,2.10807,1073034.0
2006-10-11 13:12:00,2.10809,2.10818,2.10798,2.10814,3572953.0
2006-10-11 13:13:00,2.10803,2.10803,2.10787,2.10787,966439.0
2006-10-11 13:14:00,2.10777,2.10792,2.10777,2.1078,8899880.0
2006-10-11 13:15:00,2.10786,2.10808,2.10785,2.10808,4850669.0
2006-10-11 13:16:00,2.1081,2.1084,2.10804,2.1084,4694681.0
2006-10-11 13:17:00,2.10834,2.10874,2.10833,2.10874,2953730.0
2006-10-11 13:18:00,2.1088,2.10884,2.10858,2.10858,1523716.0
2006-10-11 13:19:00,2.10847,2.10847,2.10803,2.1081,9817656.0
2006-10-11 13:20:00,2.10839,2.10847,2.10829,2.10845,12411191.0
2006-10-11 13:21:00,2.10841,2.10841,2.10821,2.10827,3166207.0
2006-10-11 13:22:00,2.10811,2.10825,2.10777,2.10815,14059755.0
2006-10-11 13:23:00,2.10823,2.10837,2.10823,2.10832,15821686.0
2006-10-11 13:24:00,2.10827,2.10838,2.10823,2.10838,1079495.0
2006-10-11 13:25:00,2.10838,2.10872,2.10816,2.10872,17564552.0
2006-10-11 13:26:00,2.10877,2.10882,2.10873,2.10881,7880829.0
2006-10-11 13:27:00,2.10898,2.10933,2.10894,2.10933,7066487.0
2006-10-11 13:28:00,2.10929,2.10952,2.10929,2.10942,4758211.0
2006-10-11 13:29:00,2.10935,2.10935,2.10765,2.10907,5922078.0
2006-10-11 13:30:00,2.10906,2.10932,2.10906,2.10932,3275456.0
2006-10-11 13:31:00,2.10927,2.10927,2.10773,2.10925,4572710.0
2006-10-11 13:32:00,2.10906,2.10916,2.109,2.10901,5868010.0
2006-10-11 13:33:00,2.10901,2.10903,2.1088,2.10894,1281712.0
2006-10-11 13:34:00,2.10892,2.10894,2.10881,2.10892,8536042.0
2006-10-11 13:35:00,2.10898,2.10898,2.10881,2.10887,1623145.0
2006-10-11 13:36:00,2.10894,2.10894,2.1088,2.1088,3672887.0
2006-10-11 13:37:00,2.10886,2.10895,2.10885,2.10888,325851.0
2006-10-11 13:38:00,2.1089,2.10907,2.10882,2.10907,18390051.0
2006-10-11 13:39:00,2.10909,2.10915,2.10908,2.10915,9346521.0
2006-10-11 13:40:00,2.10916,2.10916,2.10901,2.10911,6338924.0
2006-10-11 13:41:00,2.10915,2.10943,2.10905,2.10943,7478985.0
2006-10-11 13:42:00,2.10944,2.10944,2.10912,2.10912,3136267.0
2006-10-11 13:43:00,2.10944,2.10971,2.10944,2.10969,3090847.0
2006-10-11 13:44:00,2.10951,2.10999,2.10951,2.10989,8758873.0
2006-10-11 13:45:00,2.10995,2.11004,2.10993,2.11,3552914.0
2006-10-11 13:46:00,2.11002,2.11008,2.10992,2.11008,3973626.0
2006-10-11 13:47:00,2.11006,2.1101,2.10976,2.10976,8054753.0
2006-10-11 13:48:00,2.10972,2.10972,2.10952,2.10961,5588769.0
2006-10-11 13:49:00,2.10956,2.10962,2.10939,2.10962,2935932.0
2006-10-11 13:50:00,2.10965,2.10972,2.10965,2.10972,3874376.0
2006-10-11 13:51:00,2.10975,2.10988,2.10958,2.10958,6000310.0
2006-10-11 13:52:00,2.10951,2.10951,2.10938,2.10945,12985254.0
2006-10-11 13:53:00,2.10953,2.10964,2.10953,2.10964,6843266.0
2006-10-11 13:54:00,2.10965,2.10972,2.10947,2.10972,5776308.0
2006-10-11 13:55:00,2.10966,2.10987,2.10964,2.10968,3457283.0
2006-10-11 13:56:00,2.10959,2.10967,2.10952,2.10961,5409600.0
2006-10-11 13:57:00,2.10959,2.10971,2.10955,2.10965,17018910.0
2006-10-11 13:58:00,2.10963,2.10973,2.10962,2.10973,2559684.0
2006-10-11 13:59:00,2.10972,2.10972,2.10956,2.10962,6207254.0
2006-10-11 14:00:00,2.10953,2.10953,2.1092,2.10937,3927421.0
2006-10-11 14:01:00,2.10907,2.10948,2.10907,2.10948,6584632.0
2006-10-11 14:02:00,2.10943,2.10943,2.10898,2.10905,12131725.0
2006-10-11 14:03:00,2.10889,2.10889,2.10842,2.10842,9696288.0
2006-10-11 14:04:00,2.10843,2.10848,2.10825,2.10848,1993538.0
2006-10-11 14:05:00,2.1085,2.1085,2.10842,2.10842,1865161.0
2006-10-11 14:06:00,2.10843,2.10843,2.10818,2.10818,4901896.0
2006-10-11 14:07:00,2.10804,2.10804,2.10769,2.10769,5553652.0
2006-10-11 14:08:00,2.10764,2.10777,2.10746,2.10746,6644158.0
2006-10-11 14:09:00,2.10743,2.10744,2.10733,2.10734,17002908.0
2006-10-11 14:10:00,2.1073,2.10754,2.1073,2.10744,10868965.0
2006-10-11 14:11:00,2.10749,2.10749,2.10709,2.10709,6901200.0
2006-10-11 14:12:00,2.10703,2.10703,2.10679,2.10686,10981402.0
2006-10-11 14:13:00,2.10673,2.10694,2.10673,2.10694,2448734.0
2006-10-11 14:14:00,2.10686,2.10695,2.10686,2.10689,11821940.0
2006-10-11 14:15:00,2.10673,2.10688,2.10673,2.10674,6217215.0
2006-10-11 14:16:00,2.10689,2.10719,2.10689,2.10716,2485159.0
2006-10-11 14:17:00,2.10718,2.10718,2.1069,2.107,7236066.0
2006-10-11 14:18:00,2.10702,2.10702,2.10687,2.10689,14573612.0
2006-10-11 14:19:00,2.10687,2.10705,2.10687,2.10705,7746551.0
2006-10-11 14:20:00,2.10705,2.1071,2.10681,2.1071,2164039.0
2006-10-11 14:21:00,2.10712,2.10715,2.107,2.10705,5251485.0
2006-10-11 14:22:00,2.1071,2.10745,2.1071,2.10715,4164635.0
2006-10-11 14:23:00,2.10703,2.10703,2.10677,2.10687,1295989.0
2006-10-11 14:24:00,2.10691,2.10699,2.10543,2.10699,2015761.0
2006-10-11 14:25:00,2.10705,2.10731,2.10683,2.10731,6259659.0
2006-10-11 14:26:00,2.10726,2.10748,2.10726,2.10744,14919937.0
2006-10-11 14:27:00,2.10749,2.10749,2.10715,2.10715,12163427.0
2006-10-11 14:28:00,2.10703,2.10708,2.10684,2.10703,2221021.0
2006-10-11 14:29:00,2.10702,2.1073,2.1057,2.1073,10016576.0
2006-10-11 14:30:00,2.10726,2.10728,2.10688,2.1071,3500546.0
2006-10-11 14:31:00,2.10741,2.10769,2.10741,2.10769,4043380.0
2006-10-11 14:32:00,2.10752,2.10773,2.10752,2.10756,3501878.0
2006-10-11 14:33:00,2.10744,2.10744,2.1072,2.10731,6436825.0
2006-10-11 14:34:00,2.10721,2.10721,2.10669,2.10669,6993428.0
2006-10-11 14:35:00,2.10662,2.1068,2.10662,2.10664,10145952.0
2006-10-11 14:36:00,2.10629,2.10631,2.10619,2.10631,3056932.0
2006-10-11 14:37:00,2.10638,2.10638,2.10624,2.10634,19464119.0
2006-10-11 14:38:00,2.10623,2.10625,2.10612,2.10623,2196347.0
2006-10-11 14:39:00,2.10614,2.10614,2.10595,2.10607,1858761.0
2006-10-11 14:40:00,2.10609,2.1062,2.10609,2.10618,17400282.0
2006-10-11 14:41:00,2.10599,2.10599,2.10568,2.10568,4673114.0
2006-10-11 14:42:00,2.10576,2.10581,2.10536,2.10536,13700302.0
2006-10-11 14:43:00,2.10502,2.10524,2.10489,2.10524,1962326.0
2006-10-11 14:44:00,2.10532,2.10549,2.10532,2.10544,3898194.0
2006-10-11 14:45:00,2.10539,2.10539,2.10532,2.10538,1289958.0
2006-10-11 14:46:00,2.10531,2.10541,2.10523,2.10532,2762445.0
2006-10-11 14:47:00,2.1052,2.1052,2.10485,2.10485,3613556.0
2006-10-11 14:48:00,2.10476,2.10488,2.1047,2.1047,11575058.0
2006-10-11 14:49:00,2.1046,2.1046,2.10429,2.10429,9614511.0
2006-10-11 14:50:00,2.10427,2.10446,2.10423,2.10446,1584974.0
2006-10-11 14:51:00,2.10449,2.10449,2.10422,2.10422,1823272.0
2006-10-11 14:52:00,2.10427,2.10441,2.10427,2.1043,17775601.0
2006-10-11 14:53:00,2.10421,2.10421,2.10389,2.10389,10102942.0
2006-10-11 14:54:00,2.10376,2.10383,2.10339,2.10347,15060306.0
2006-10-11 14:55:00,2.1036,2.1036,2.10347,2.10349,13652867.0
2006-10-11 14:56:00,2.10345,2.10345,2.10315,2.10315,2377828.0
2006-10-11 14:57:00,2.10316,2.10316,2.10305,2.10306,44294841.0
2006-10-11 14:58:00,2.10308,2.10308,2.10292,2.10299,330376.0
2006-10-11 14:59:00,2.1031,2.10322,2.10307,2.10315,6151745.0
2006-10-11 15:00:00,2.10323,2.10355,2.10323,2.10353,4891133.0
2006-10-11 15:01:00,2.10367,2.10406,2.10367,2.10406,4460523.0
2006-10-11 15:02:00,2.10428,2.10504,2.10428,2.10504,1118164.0
2006-10-11 15:03:00,2.10518,2.10525,2.10506,2.10506,2351418.0
2006-10-11 15:04:00,2.10507,2.10537,2.10499,2.10537,977468.0
2006-10-11 15:05:00,2.10531,2.10531,2.10524,2.10524,5435845.0
2006-10-11 15:06:00,2.10524,2.10529,2.10524,2.10529,2356186.0
2006-10-11 15:07:00,2.10542,2.10603,2.10542,2.10603,2328740.0
2006-10-11 15:08:00,2.10608,2.10667,2.10608,2.1066,2220056.0
2006-10-11 15:09:00,2.10685,2.10712,2.10684,2.10712,10255304.0
2006-10-11 15:10:00,2.10726,2.1073,2.10713,2.10713,4104751.0
2006-10-11 15:11:00,2.1071,2.10756,2.1071,2.10756,5299223.0
2006-10-11 15:12:00,2.10755,2.10793,2.10755,2.10776,4423187.0
2006-10-11 15:13:00,2.10786,2.10786,2.10762,2.10762,1357203.0
2006-10-11 15:14:00,2.10762,2.10762,2.10744,2.10744,3422469.0
2006-10-11 15:15:00,2.10726,2.10737,2.10712,2.10719,9841492.0
2006-10-11 15:16:00,2.10711,2.10711,2.10688,2.10697,902774.0
2006-10-11 15:17:00,2.10695,2.10695,2.10648,2.10673,2308300.0
2006-10-11 15:18:00,2.10662,2.10669,2.10653,2.10653,4469570.0
2006-10-11 15:19:00,2.10663,2.10664,2.10651,2.10651,2899866.0
2006-10-11 15:20:00,2.10653,2.10661,2.10632,2.10632,1582409.0
2006-10-11 15:21:00,2.10627,2.10631,2.10617,2.10631,3014942.0
2006-10-11 15:22:00,2.10632,2.10635,2.10612,2.10622,5852173.0
2006-10-11 15:23:00,2.10633,2.10661,2.10633,2.10643,1354206.0
2006-10-11 15:24:00,2.10651,2.10651,2.10625,2.10634,1678245.0
2006-10-11 15:25:00,2.10655,2.10655,2.10603,2.10635,7599536.0
2006-10-11 15:26:00,2.10634,2.10634,2.10605,2.10614,4964533.0
2006-10-11 15:27:00,2.10606,2.10617,2.10586,2.10586,12050707.0
2006-10-11 15:28:00,2.10591,2.1063,2.10591,2.1063,9435163.0
2006-10-11 15:29:00,2.10651,2.10671,2.10651,2.10668,5094547.0
2006-10-11 15:30:00,2.10679,2.10711,2.10679,2.10711,11658435.0
2006-10-11 15:31:00,2.1072,2.10722,2.10701,2.10701,7172206.0
2006-10-11 15:32:00,2.1068,2.1068,2.10634,2.10634,6559375.0
2006-10-11 15:33:00,2.10624,2.10624,2.106,2.106,7476648.0
2006-10-11 15:34:00,2.10615,2.10621,2.106,2.106,6979843.0
2006-10-11 15:35:00,2.10609,2.10616,2.10607,2.10609,5040766.0
2006-10-11 15:36:00,2.10615,2.10628,2.1061,2.1062,2161793.0
2006-10-11 15:37:00,2.1064,2.10642,2.10598,2.10605,2376781.0
2006-10-11 15:38:00,2.10581,2.10585,2.10429,2.10429,2050448.0
2006-10-11 15:39:00,2.10573,2.10573,2.10532,2.1057,9932154.0
2006-10-11 15:40:00,2.10559,2.10559,2.10533,2.10541,4344362.0
2006-10-11 15:41:00,2.10541,2.10579,2.10541,2.10576,1656333.0
2006-10-11 15:42:00,2.10577,2.10604,2.10575,2.10604,2800126.0
2006-10-11 15:43:00,2.10623,2.10637,2.10599,2.10599,6792144.0
2006-10-11 15:44:00,2.1059,2.1059,2.10538,2.10538,1613179.0
2006-10-11 15:45:00,2.10528,2.10561,2.10528,2.10557,1565422.0
2006-10-11 15:46:00,2.1055,2.1055,2.10514,2.10541,12398405.0
2006-10-11 15:47:00,2.10551,2.10568,2.10551,2.10567,2118996.0
2006-10-11 15:48:00,2.10592,2.10606,2.10576,2.10576,762642.0
2006-10-11 15:49:00,2.10587,2.10606,2.10584,2.10606,2189783.0
2006-10-11 15:50:00,2.10616,2.10672,2.10616,2.10672,6091277.0
2006-10-11 15:51:00,2.1068,2.10697,2.1066,2.10664,3327652.0
2006-10-11 15:52:00,2.10659,2.10665,2.10658,2.10662,5435224.0
2006-10-11 15:53:00,2.10676,2.10761,2.10676,2.10761,3428755.0
2006-10-11 15:54:00,2.10757,2.10762,2.10736,2.10736,4391158.0
2006-10-11 15:55:00,2.10735,2.10743,2.10735,2.10735,1970333.0
2006-10-11 15:56:00,2.10734,2.10751,2.10727,2.1073,2434879.0
2006-10-11 15:57:00,2.10721,2.10721,2.107,2.10713,3499224.0
2006-10-11 15:58:00,2.10699,2.10699,2.10685,2.10685,5089146.0
2006-10-11 15:59:00,2.10681,2.1069,2.10666,2.1069,4239218.0
2006-10-11 16:00:00,2.10701,2.10725,2.10701,2.10725,9878438.0
2006-10-11 16:01:00,2.10726,2.10726,2.10661,2.10661,8332762.0
2006-10-11 16:02:00,2.10659,2.10659,2.10639,2.10641,7403251.0
2006-10-11 16:03:00,2.10639,2.10639,2.10629,2.10639,5668393.0
2006-10-11 16:04:00,2.10639,2.10639,2.10622,2.10634,1001909.0
2006-10-11 16:05:00,2.10626,2.10648,2.10611,2.10634,13914530.0
2006-10-11 16:06:00,2.10633,2.10634,2.10603,2.10634,1669360.0
2006-10-11 16:07:00,2.10651,2.10667,2.10646,2.10667,1487805.0
2006-10-11 16:08:00,2.10663,2.10704,2.10663,2.10704,5924875.0
2006-10-11 16:09:00,2.10713,2.10733,2.10711,2.10733,19982890.0
2006-10-11 16:10:00,2.10754,2.10783,2.10752,2.10783,1207618.0
2006-10-11 16:11:00,2.10769,2.10817,2.10769,2.10797,4530517.0
2006-10-11 16:12:00,2.10775,2.10788,2.10775,2.10776,1885267.0
2006-10-11 16:13:00,2.10798,2.10819,2.10798,2.10819,6337459.0
2006-10-11 16:14:00,2.10835,2.10897,2.10835,2.10897,10147102.0
2006-10-11 16:15:00,2.10892,2.10892,2.10869,2.10869,3886678.0
2006-10-11 16:16:00,2.1087,2.10881,2.10835,2.10875,15837267.0
2006-10-11 16:17:00,2.10875,2.10892,2.10855,2.10892,7836248.0
2006-10-11 16:18:00,2.1091,2.1093,2.1091,2.10912,4006973.0
2006-10-11 16:19:00,2.10901,2.10901,2.10872,2.10872,6420814.0
2006-10-11 16:20:00,2.10875,2.10875,2.10839,2.10839,1489765.0
2006-10-11 16:21:00,2.10846,2.10846,2.10811,2.10836,6531455.0
2006-10-11 16:22:00,2.1083,2.1083,2.10793,2.10793,17666491.0
2006-10-11 16:23:00,2.10795,2.10795,2.10761,2.10767,20402156.0
2006-10-11 16:24:00,2.10765,2.10765,2.10735,2.10735,10152790.0
2006-10-11 16:25:00,2.10738,2.10738,2.10705,2.10722,4459629.0
2006-10-11 16:26:00,2.10705,2.10709,2.10685,2.10691,13196406.0
2006-10-11 16:27:00,2.10684,2.10687,2.10669,2.10672,303638.0
2006-10-11 16:28:00,2.10653,2.10666,2.10522,2.10656,4019239.0
2006-10-11 16:29:00,2.10652,2.10652,2.10627,2.10627,6867823.0
2006-10-11 16:30:00,2.10624,2.10624,2.10602,2.10609,1236216.0
2006-10-11 16:31:00,2.10608,2.10608,2.10576,2.10576,1670776.0
2006-10-11 16:32:00,2.10567,2.10588,2.10559,2.10576,2635181.0
2006-10-11 16:33:00,2.10582,2.10584,2.10568,2.10568,5048194.0
2006-10-11 16:34:00,2.1058,2.10589,2.10576,2.10576,10733766.0
2006-10-11 16:35:00,2.10567,2.10587,2.10565,2.10587,1432851.0
2006-10-11 16:36:00,2.10594,2.10597,2.1059,2.10597,13596165.0
2006-10-11 16:37:00,2.10611,2.10626,2.10609,2.10621,14985501.0
2006-10-11 16:38:00,2.10632,2.10632,2.10579,2.10599,4101880.0
2006-10-11 16:39:00,2.10585,2.10615,2.10575,2.10615,3195862.0
2006-10-11 16:40:00,2.10613,2.10652,2.10613,2.10652,10110136.0
2006-10-11 16:41:00,2.10657,2.1066,2.10656,2.10658,2487135.0
2006-10-11 16:42:00,2.10657,2.10657,2.10636,2.10636,3971446.0
2006-10-11 16:43:00,2.10621,2.10672,2.10621,2.10672,10431981.0
2006-10-11 16:44:00,2.10661,2.10661,2.10648,2.10648,9830655.0
2006-10-11 16:45:00,2.10645,2.10679,2.10645,2.10679,4967692.0
2006-10-11 16:46:00,2.10691,2.10725,2.10691,2.10725,9898751.0
2006-10-11 16:47:00,2.10732,2.10737,2.10712,2.10717,3488823.0
2006-10-11 16:48:00,2.10727,2.10757,2.10727,2.10757,9715044.0
2006-10-11 16:49:00,2.10771,2.10806,2.10771,2.10806,3880526.0
2006-10-11 16:50:00,2.10775,2.10838,2.10775,2.10829,6714378.0
2006-10-11 16:51:00,2.10844,2.10844,2.10825,2.10825,3596660.0
2006-10-11 16:52:00,2.10826,2.10826,2.10788,2.10788,6813603.0
2006-10-11 16:53:00,2.10803,2.10821,2.10802,2.10821,3936100.0
2006-10-11 16:54:00,2.10827,2.10828,2.10801,2.10801,6331446.0
2006-10-11 16:55:00,2.10792,2.10811,2.1079,2.10795,9107672.0
2006-10-11 16:56:00,2.10802,2.10812,2.10802,2.10805,4979449.0
2006-10-11 16:57:00,2.10813,2.10842,2.10813,2.10842,7158488.0
2006-10-11 16:58:00,2.10849,2.1087,2.10847,2.1087,2515704.0
2006-10-11 16:59:00,2.10881,2.10897,2.10881,2.10894,6720635.0
2006-10-11 17:00:00,2.10885,2.10885,2.1086,2.10869,10244839.0
2006-10-11 17:01:00,2.10869,2.10879,2.10864,2.10872,7562210.0
2006-10-11 17:02:00,2.10865,2.10868,2.10855,2.10855,8384140.0
2006-10-11 17:03:00,2.10868,2.10895,2.10868,2.10895,3785411.0
2006-10-11 17:04:00,2.10896,2.10905,2.10896,2.10901,3624714.0
2006-10-11 17:05:00,2.10889,2.10889,2.10853,2.10883,4996200.0
2006-10-11 17:06:00,2.10912,2.10932,2.10911,2.10911,783758.0
2006-10-11 17:07:00,2.10909,2.10937,2.10909,2.10921,3800406.0
2006-10-11 17:08:00,2.10909,2.10932,2.10905,2.10905,2098343.0
2006-10-11 17:09:00,2.10908,2.10908,2.10881,2.10881,11540487.0
2006-10-11 17:10:00,2.10883,2.1089,2.10848,2.1089,942699.0
2006-10-11 17:11:00,2.10887,2.10891,2.1087,2.10889,8631119.0
2006-10-11 17:12:00,2.10897,2.10915,2.10897,2.10912,10249529.0
2006-10-11 17:13:00,2.10903,2.10903,2.10866,2.10866,9965142.0
2006-10-11 17:14:00,2.10861,2.10881,2.10861,2.1087,2348988.0
2006-10-11 17:15:00,2.10891,2.10926,2.10891,2.10926,12782283.0
2006-10-11 17:16:00,2.10925,2.10925,2.109,2.109,6076416.0
2006-10-11 17:17:00,2.10897,2.10901,2.10883,2.10887,8543601.0
2006-10-11 17:18:00,2.10868,2.10868,2.10816,2.10816,3553482.0
2006-10-11 17:19:00,2.1081,2.10821,2.10808,2.10808,10198179.0
2006-10-11 17:20:00,2.10825,2.10846,2.10825,2.10846,5555150.0
2006-10-11 17:21:00,2.10854,2.10868,2.10853,2.10855,13066249.0
2006-10-11 17:22:00,2.10846,2.10846,2.10827,2.10833,5660348.0
2006-10-11 17:23:00,2.10815,2.10815,2.10757,2.10757,9443868.0
2006-10-11 17:24:00,2.10759,2.10774,2.10749,2.10749,3333574.0
2006-10-11 17:25:00,2.1076,2.1076,2.10747,2.10749,4562855.0
2006-10-11 17:26:00,2.10748,2.10751,2.10734,2.10747,2122724.0
2006-10-11 17:27:00,2.10751,2.1077,2.10751,2.10762,3348240.0
2006-10-11 17:28:00,2.10777,2.10777,2.10766,2.10767,4190744.0
2006-10-11 17:29:00,2.10764,2.10822,2.10763,2.10822,3264501.0
2006-10-11 17:30:00,2.10836,2.10843,2.10835,2.10835,5536165.0
2006-10-11 17:31:00,2.10833,2.10833,2.10809,2.10827,4909705.0
2006-10-11 17:32:00,2.10826,2.10857,2.10826,2.10857,4627566.0
2006-10-11 17:33:00,2.10857,2.10859,2.10846,2.10851,1354881.0
2006-10-11 17:34:00,2.1086,2.10869,2.10844,2.10844,14074817.0
2006-10-11 17:35:00,2.10846,2.10853,2.10836,2.10836,5957116.0
2006-10-11 17:36:00,2.10841,2.10876,2.10841,2.10876,4015953.0
2006-10-11 17:37:00,2.10877,2.10877,2.10849,2.10873,12830792.0
2006-10-11 17:38:00,2.1087,2.10883,2.10865,2.10871,2726962.0
2006-10-11 17:39:00,2.10858,2.10884,2.10858,2.1088,5319650.0
2006-10-11 17:40:00,2.10885,2.10907,2.1088,2.10907,21902142.0
2006-10-11 17:41:00,2.10903,2.10919,2.10893,2.10917,6589992.0
2006-10-11 17:42:00,2.10908,2.10908,2.10887,2.10887,20386818.0
2006-10-11 17:43:00,2.10863,2.10878,2.10862,2.10865,4452559.0
2006-10-11 17:44:00,2.10849,2.10851,2.10841,2.10848,1647224.0
2006-10-11 17:45:00,2.10851,2.10854,2.10835,2.10847,4404390.0
2006-10-11 17:46:00,2.10815,2.10866,2.10815,2.10866,10158568.0
2006-10-11 17:47:00,2.10863,2.10866,2.10855,2.10861,5810631.0
2006-10-11 17:48:00,2.10836,2.10849,2.10823,2.10825,2869550.0
2006-10-11 17:49:00,2.1082,2.1082,2.10765,2.10765,10531583.0
2006-10-11 17:50:00,2.10759,2.10779,2.10755,2.10779,4431618.0
2006-10-11 17:51:00,2.10786,2.10788,2.10763,2.10783,5512588.0
2006-10-11 17:52:00,2.1078,2.1079,2.10777,2.1079,4600951.0
2006-10-11 17:53:00,2.1077,2.1077,2.10719,2.10723,2977785.0
2006-10-11 17:54:00,2.10741,2.10743,2.10741,2.10743,1110688.0
2006-10-11 17:55:00,2.10738,2.10738,2.10698,2.10718,755722.0
2006-10-11 17:56:00,2.10717,2.10717,2.10689,2.10693,9157484.0
2006-10-11 17:57:00,2.1069,2.10703,2.10681,2.10703,8854010.0
2006-10-11 17:58:00,2.10694,2.10728,2.10656,2.10728,11717910.0
2006-10-11 17:59:00,2.1074,2.10752,2.10737,2.10752,4925002.0
2006-10-11 18:00:00,2.10756,2.1078,2.10746,2.1078,4306054.0
2006-10-11 18:01:00,2.10786,2.108,2.10782,2.10788,18055126.0
2006-10-11 18:02:00,2.10787,2.10787,2.10754,2.10754,5318708.0
2006-10-11 18:03:00,2.10761,2.10761,2.10733,2.10734,6682340.0
2006-10-11 18:04:00,2.10732,2.10743,2.10721,2.10738,13865726.0
2006-10-11 18:05:00,2.10739,2.10739,2.10721,2.10739,2563598.0
2006-10-11 18:06:00,2.10733,2.10741,2.10724,2.10741,4347094.0
2006-10-11 18:07:00,2.1073,2.1074,2.1073,2.1074,4768507.0
2006-10-11 18:08:00,2.10753,2.10761,2.10739,2.10751,15401042.0
2006-10-11 18:09:00,2.1075,2.1075,2.10726,2.10726,5328406.0
2006-10-11 18:10:00,2.10744,2.1076,2.10736,2.1076,4360805.0
2006-10-11 18:11:00,2.10771,2.10812,2.10771,2.10812,8846317.0
2006-10-11 18:12:00,2.10827,2.10866,2.10827,2.10866,2236992.0
2006-10-11 18:13:00,2.10867,2.10895,2.10861,2.10895,5589895.0
2006-10-11 18:14:00,2.10888,2.10888,2.10872,2.10872,2842511.0
2006-10-11 18:15:00,2.10872,2.10872,2.10836,2.10836,9901521.0
2006-10-11 18:16:00,2.10823,2.10853,2.10818,2.10853,2727614.0
2006-10-11 18:17:00,2.1085,2.10877,2.10838,2.10877,4590077.0
2006-10-11 18:18:00,2.10871,2.10871,2.10853,2.10857,6018637.0
2006-10-11 18:19:00,2.10849,2.10853,2.10835,2.10853,7128422.0
2006-10-11 18:20:00,2.10858,2.1087,2.10833,2.1087,3310916.0
2006-10-11 18:21:00,2.10877,2.10908,2.10869,2.10884,8210733.0
2006-10-11 18:22:00,2.1086,2.10882,2.10849,2.10849,4408985.0
2006-10-11 18:23:00,2.10863,2.10863,2.10831,2.1084,3238177.0
2006-10-11 18:24:00,2.1084,2.1084,2.10833,2.10833,3381000.0
2006-10-11 18:25:00,2.10847,2.1087,2.10844,2.1087,1718288.0
2006-10-11 18:26:00,2.10871,2.10897,2.1087,2.10897,4037043.0
2006-10-11 18:27:00,2.10888,2.10913,2.10884,2.10913,6983751.0
2006-10-11 18:28:00,2.10909,2.10932,2.10909,2.10932,37409.0
2006-10-11 18:29:00,2.10921,2.10921,2.10901,2.10913,1975637.0
2006-10-11 18:30:00,2.10899,2.109,2.10862,2.10896,6005741.0
2006-10-11 18:31:00,2.10903,2.10909,2.10903,2.10909,106565.0
2006-10-11 18:32:00,2.109,2.1092,2.10898,2.1092,2554957.0
2006-10-11 18:33:00,2.10929,2.10941,2.10926,2.10926,10025824.0
2006-10-11 18:34:00,2.10938,2.10956,2.10926,2.10956,1155530.0
2006-10-11 18:35:00,2.10962,2.10962,2.10954,2.10954,3716214.0
2006-10-11 18:36:00,2.10953,2.10959,2.1094,2.10956,7015491.0
2006-10-11 18:37:00,2.10943,2.10969,2.10943,2.10969,13953487.0
2006-10-11 18:38:00,2.10976,2.11002,2.10975,2.11002,18664909.0
2006-10-11 18:39:00,2.10987,2.10987,2.10963,2.10982,2274904.0
2006-10-11 18:40:00,2.10987,2.10987,2.10956,2.10956,5463931.0
2006-10-11 18:41:00,2.10964,2.10981,2.10964,2.10971,6323361.0
2006-10-11 18:42:00,2.1097,2.1097,2.10955,2.10957,11895837.0
2006-10-11 18:43:00,2.1096,2.10964,2.10952,2.10953,8039439.0
2006-10-11 18:44:00,2.10944,2.10944,2.10921,2.10921,3454492.0
2006-10-11 18:45:00,2.1092,2.10924,2.1091,2.10924,8530861.0
2006-10-11 18:46:00,2.10929,2.10953,2.10928,2.10928,4704000.0
2006-10-11 18:47:00,2.10951,2.10951,2.10932,2.10938,10300338.0
2006-10-11 18:48:00,2.10945,2.10957,2.1094,2.10942,4895568.0
2006-10-11 18:49:00,2.10925,2.1094,2.10916,2.10926,6214455.0
2006-10-11 18:50:00,2.10923,2.1094,2.10916,2.1094,3968612.0
2006-10-11 18:51:00,2.10948,2.10961,2.10948,2.10952,14543613.0
2006-10-11 18:52:00,2.10968,2.10968,2.10955,2.10956,15594979.0
2006-10-11 18:53:00,2.10955,2.10956,2.10946,2.10953,11974311.0
2006-10-11 18:54:00,2.10949,2.10962,2.10949,2.1095,6506265.0
2006-10-11 18:55:00,2.10959,2.1097,2.10929,2.10949,18165910.0
2006-10-11 18:56:00,2.10951,2.10969,2.1094,2.10969,2389135.0
2006-10-11 18:57:00,2.1096,2.10988,2.1096,2.10988,307426.0
2006-10-11 18:58:00,2.10977,2.10979,2.10969,2.10979,1623449.0
2006-10-11 18:59:00,2.10979,2.10989,2.10972,2.10989,488658.0
2006-10-11 19:00:00,2.10994,2.10996,2.10967,2.10967,10201943.0
2006-10-11 19:01:00,2.10974,2.10974,2.10964,2.10966,3177126.0
2006-10-11 19:02:00,2.10965,2.10971,2.10957,2.10958,13037990.0
2006-10-11 19:03:00,2.10956,2.10965,2.10944,2.10965,16373348.0
2006-10-11 19:04:00,2.10971,2.10992,2.10961,2.10992,2039900.0
2006-10-11 19:05:00,2.10973,2.10973,2.10941,2.10952,1339263.0
2006-10-11 19:06:00,2.10965,2.10967,2.10955,2.10955,2936220.0
2006-10-11 19:07:00,2.10957,2.10966,2.1095,2.10957,2476024.0
2006-10-11 19:08:00,2.1094,2.1094,2.10912,2.10912,1599766.0
2006-10-11 19:09:00,2.10918,2.10939,2.10918,2.10939,6410702.0
2006-10-11 19:10:00,2.10926,2.10926,2.10908,2.10926,3068057.0
2006-10-11 19:11:00,2.10924,2.1093,2.10916,2.10916,6588695.0
2006-10-11 19:13:00,2.10915,2.10921,2.10903,2.10921,20533088.0
2006-10-11 19:14:00,2.10922,2.10933,2.10922,2.10933,5358608.0
2006-10-11 19:15:00,2.10921,2.10935,2.10921,2.10926,7997230.0
2006-10-11 19:16:00,2.10919,2.10924,2.10906,2.10906,17686549.0
2006-10-11 19:17:00,2.1091,2.10914,2.10896,2.10896,1530892.0
2006-10-11 19:18:00,2.10869,2.10887,2.10869,2.10885,4964636.0
2006-10-11 19:19:00,2.10869,2.10888,2.10869,2.10888,922082.0
2006-10-11 19:20:00,2.1089,2.10922,2.1089,2.10922,1123006.0
2006-10-11 19:21:00,2.10921,2.10921,2.10886,2.10886,4318353.0
2006-10-11 19:22:00,2.10896,2.10896,2.10863,2.10863,4380914.0
2006-10-11 19:23:00,2.10857,2.10876,2.10833,2.10876,1638355.0
2006-10-11 19:24:00,2.10892,2.10908,2.1089,2.10908,8202533.0
2006-10-11 19:25:00,2.10917,2.10917,2.10903,2.10903,1697990.0
2006-10-11 19:26:00,2.10889,2.10901,2.10888,2.10888,5871874.0
2006-10-11 19:27:00,2.10885,2.10886,2.10869,2.10869,2232243.0
2006-10-11 19:28:00,2.10868,2.10877,2.1086,2.10874,3596078.0
2006-10-11 19:29:00,2.10862,2.10863,2.1085,2.10863,1405600.0
2006-10-11 19:30:00,2.10855,2.10855,2.10835,2.10845,7260899.0
2006-10-11 19:31:00,2.10853,2.10875,2.10853,2.10865,11676905.0
2006-10-11 19:32:00,2.10876,2.10876,2.10853,2.10873,16590674.0
2006-10-11 19:33:00,2.10874,2.10874,2.10868,2.10869,5084077.0
2006-10-11 19:34:00,2.10863,2.10865,2.10839,2.10839,14577611.0
2006-10-11 19:35:00,2.10842,2.10842,2.10811,2.10811,9581240.0
2006-10-11 19:36:00,2.10822,2.10822,2.10783,2.10797,1042943.0
2006-10-11 19:37:00,2.10804,2.10823,2.10804,2.10823,5241832.0
2006-10-11 19:38:00,2.10804,2.10838,2.10804,2.10838,10769582.0
2006-10-11 19:39:00,2.10854,2.10854,2.10801,2.10824,10040430.0
2006-10-11 19:40:00,2.10817,2.10819,2.10777,2.10819,5892764.0
2006-10-11 19:41:00,2.10827,2.1084,2.10811,2.10811,920950.0
2006-10-11 19:42:00,2.10808,2.10822,2.10808,2.10822,10529804.0
2006-10-11 19:43:00,2.10821,2.10843,2.10815,2.10843,4344430.0
2006-10-11 19:44:00,2.10846,2.10866,2.10815,2.10866,6344410.0
2006-10-11 19:46:00,2.1085,2.10855,2.10847,2.10847,4464283.0
2006-10-11 19:47:00,2.10828,2.10832,2.10816,2.10825,7183625.0
2006-10-11 19:48:00,2.10819,2.10822,2.10776,2.10776,5462957.0
2006-10-11 19:49:00,2.10787,2.1081,2.10787,2.1081,1183293.0
2006-10-11 19:50:00,2.10815,2.10834,2.10805,2.10834,8042781.0
2006-10-11 19:51:00,2.10836,2.10836,2.1068,2.10814,3990814.0
2006-10-11 19:52:00,2.10805,2.10808,2.10767,2.10767,1149858.0
2006-10-11 19:53:00,2.10779,2.10784,2.10773,2.10773,5895437.0
2006-10-11 19:54:00,2.1077,2.1077,2.10755,2.10766,701150.0
2006-10-11 19:55:00,2.10768,2.10768,2.10755,2.10766,7607538.0
2006-10-11 19:56:00,2.10763,2.10785,2.10763,2.10785,756068.0
2006-10-11 19:57:00,2.10776,2.10781,2.10755,2.1076,10350266.0
2006-10-11 19:58:00,2.10763,2.10807,2.10763,2.10807,5805513.0
2006-10-11 19:59:00,2.10815,2.10815,2.10805,2.10807,5490155.0
2006-10-11 20:00:00,2.10805,2.10811,2.10782,2.10782,10987401.0
2006-10-11 20:01:00,2.10779,2.10784,2.10773,2.10773,8730247.0
2006-10-11 20:02:00,2.10769,2.10769,2.1073,2.10735,6404849.0
2006-10-11 20:03:00,2.10758,2.10758,2.10727,2.10727,12959263.0
2006-10-11 20:04:00,2.10717,2.10755,2.10717,2.10727,4411150.0
2006-10-11 20:05:00,2.10727,2.10727,2.10709,2.10709,8664155.0
2006-10-11 20:06:00,2.10703,2.10708,2.10691,2.107,7409751.0
2006-10-11 20:07:00,2.10705,2.10729,2.10705,2.10714,1670954.0
2006-10-11 20:08:00,2.10709,2.10709,2.10681,2.10697,4504959.0
2006-10-11 20:09:00,2.10726,2.10754,2.10709,2.10709,11112439.0
2006-10-11 20:10:00,2.10746,2.10752,2.10714,2.10714,12572308.0
2006-10-11 20:11:00,2.10707,2.10707,2.1067,2.107,3282689.0
2006-10-11 20:12:00,2.10691,2.10733,2.10691,2.10723,4073973.0
2006-10-11 20:13:00,2.10718,2.10745,2.10718,2.10745,719148.0
2006-10-11 20:14:00,2.10752,2.10761,2.10741,2.10741,17139474.0
2006-10-11 20:15:00,2.10732,2.10732,2.10706,2.10706,14046853.0
2006-10-11 20:16:00,2.10693,2.10696,2.10687,2.10687,2177621.0
2006-10-11 20:17:00,2.10696,2.10708,2.10688,2.10697,4630745.0
2006-10-11 20:18:00,2.10709,2.10752,2.10709,2.1071,5241517.0
2006-10-11 20:19:00,2.1073,2.10771,2.1073,2.10771,3737434.0
2006-10-11 20:20:00,2.10774,2.10787,2.10617,2.10787,2567431.0
2006-10-11 20:21:00,2.10777,2.10787,2.10777,2.10786,731401.0
2006-10-11 20:22:00,2.10777,2.10807,2.10774,2.10807,3828886.0
2006-10-11 20:23:00,2.10768,2.10818,2.10768,2.1079,7011984.0
2006-10-11 20:24:00,2.10776,2.10776,2.1075,2.10771,5384224.0
2006-10-11 20:25:00,2.10774,2.10803,2.10774,2.10803,5466448.0
2006-10-11 20:26:00,2.10805,2.10825,2.10805,2.10825,9669704.0
2006-10-11 20:27:00,2.10819,2.10819,2.10805,2.10811,1129947.0
2006-10-11 20:28:00,2.10812,2.10812,2.10802,2.10802,15243967.0
2006-10-11 20:29:00,2.10803,2.10803,2.10779,2.10786,4495433.0
2006-10-11 20:30:00,2.1077,2.1077,2.10746,2.10754,17507849.0
2006-10-11 20:31:00,2.10771,2.10778,2.1075,2.1075,7337445.0
2006-10-11 20:32:00,2.10749,2.10757,2.10741,2.10747,4353804.0
2006-10-11 20:33:00,2.10757,2.10761,2.10743,2.10761,2341666.0
2006-10-11 20:34:00,2.10762,2.10789,2.10758,2.10789,11864358.0
2006-10-11 20:35:00,2.10794,2.10794,2.10772,2.10779,837117.0
2006-10-11 20:36:00,2.10784,2.10815,2.10784,2.10815,5723586.0
2006-10-11 20:37:00,2.10821,2.10856,2.10821,2.10856,4402092.0
2006-10-11 20:38:00,2.10841,2.10842,2.10841,2.10842,90203.0
2006-10-11 20:39:00,2.10849,2.10849,2.10793,2.10803,6515309.0
2006-10-11 20:40:00,2.10799,2.10799,2.10787,2.10792,5440300.0
2006-10-11 20:41:00,2.10782,2.10782,2.1076,2.1076,5470494.0
2006-10-11 20:42:00,2.10762,2.10765,2.10748,2.10758,7856505.0
2006-10-11 20:43:00,2.10765,2.10778,2.10754,2.10778,7937255.0
2006-10-11 20:44:00,2.10779,2.1079,2.10778,2.10781,7672003.0
2006-10-11 20:45:00,2.10778,2.10783,2.10762,2.10763,8150727.0
2006-10-11 20:46:00,2.10765,2.10799,2.10765,2.10793,472928.0
2006-10-11 20:47:00,2.10805,2.10806,2.10787,2.10794,4777569.0
2006-10-11 20:48:00,2.10796,2.10821,2.10796,2.10821,4127278.0
2006-10-11 20:49:00,2.10849,2.10872,2.1084,2.1084,1309939.0
2006-10-11 20:50:00,2.10828,2.10828,2.10808,2.10827,7990690.0
2006-10-11 20:51:00,2.10841,2.10842,2.10828,2.10838,4137732.0
2006-10-11 20:52:00,2.10859,2.10935,2.10859,2.10935,5236111.0
2006-10-11 20:53:00,2.10951,2.10969,2.10951,2.10963,11800318.0
2006-10-11 20:54:00,2.10948,2.10961,2.10942,2.10956,6263588.0
2006-10-11 20:55:00,2.10938,2.10945,2.10911,2.10911,2437767.0
2006-10-11 20:56:00,2.10891,2.10891,2.10851,2.10851,3703035.0
2006-10-11 20:57:00,2.10851,2.10859,2.10832,2.10859,1810734.0
2006-10-11 20:58:00,2.10863,2.10863,2.10853,2.10853,2919990.0
2006-10-11 20:59:00,2.10832,2.10844,2.10825,2.10825,3381874.0
2006-10-11 21:00:00,2.10828,2.10829,2.10825,2.10827,4974460.0
2006-10-11 21:01:00,2.10827,2.10831,2.10805,2.10831,8439839.0
2006-10-11 21:02:00,2.10831,2.10857,2.10831,2.10847,6615811.0
2006-10-11 21:03:00,2.10837,2.10862,2.10819,2.10862,1776052.0
2006-10-11 21:04:00,2.1087,2.10882,2.10859,2.10868,6279889.0
2006-10-11 21:05:00,2.10848,2.10856,2.10848,2.1085,643705.0
2006-10-11 21:06:00,2.10859,2.10878,2.10859,2.10864,3598617.0
2006-10-11 21:07:00,2.10874,2.10874,2.10861,2.10861,1420501.0
2006-10-11 21:08:00,2.10865,2.10894,2.10865,2.10894,3697870.0
2006-10-11 21:09:00,2.10894,2.10894,2.10872,2.10875,3187481.0
2006-10-11 21:10:00,2.10887,2.10915,2.10887,2.10915,1681993.0
2006-10-11 21:11:00,2.10925,2.10925,2.10894,2.10894,5414690.0
2006-10-11 21:12:00,2.10914,2.10917,2.109,2.10915,5077795.0
2006-10-11 21:13:00,2.1091,2.1091,2.10899,2.109,5738515.0
2006-10-11 21:14:00,2.10886,2.10886,2.1086,2.1086,10667025.0
2006-10-11 21:15:00,2.10855,2.10856,2.10843,2.10843,1920733.0
2006-10-11 21:16:00,2.10819,2.10819,2.10806,2.1081,1555564.0
2006-10-11 21:17:00,2.10817,2.10827,2.10812,2.10826,2239019.0
2006-10-11 21:18:00,2.10821,2.10867,2.10821,2.10867,149011.0
2006-10-11 21:19:00,2.10857,2.10868,2.10852,2.10852,433333.0
2006-10-11 21:20:00,2.10843,2.10843,2.10821,2.10837,11749292.0
2006-10-11 21:21:00,2.10836,2.10836,2.10815,2.10815,2249414.0
2006-10-11 21:22:00,2.10824,2.10832,2.10819,2.10819,6240157.0
2006-10-11 21:23:00,2.10825,2.10831,2.10814,2.10814,10998882.0
2006-10-11 21:24:00,2.10809,2.10809,2.10787,2.1079,4820916.0
2006-10-11 21:25:00,2.10796,2.10809,2.10771,2.10797,14309559.0
2006-10-11 21:26:00,2.10649,2.10803,2.10649,2.10794,2836523.0
2006-10-11 21:27:00,2.10796,2.10796,2.10787,2.10787,2182335.0
2006-10-11 21:28:00,2.10782,2.10796,2.10781,2.10793,3103178.0
2006-10-11 21:29:00,2.10791,2.10827,2.10791,2.10827,6693506.0
2006-10-11 21:30:00,2.10826,2.10852,2.10826,2.10852,4306397.0
2006-10-11 21:31:00,2.10845,2.10845,2.10821,2.10838,3947131.0
2006-10-11 21:32:00,2.10848,2.10876,2.10848,2.10871,5477327.0
2006-10-11 21:33:00,2.10882,2.10917,2.10882,2.10917,3791213.0
2006-10-11 21:34:00,2.10901,2.10901,2.10879,2.10879,1044454.0
2006-10-11 21:35:00,2.10874,2.10889,2.10863,2.10889,8110047.0
2006-10-11 21:36:00,2.10889,2.10913,2.10889,2.10913,6710237.0
2006-10-11 21:37:00,2.10908,2.10908,2.10869,2.10877,5062201.0
2006-10-11 21:38:00,2.10887,2.10901,2.10887,2.10893,1143333.0
2006-10-11 21:39:00,2.10888,2.10891,2.10869,2.10891,12238472.0
2006-10-11 21:40:00,2.10896,2.10899,2.10877,2.10899,5122176.0
2006-10-11 21:41:00,2.10892,2.10892,2.10869,2.10872,5616165.0
2006-10-11 21:42:00,2.10858,2.10876,2.1085,2.10852,10697988.0
2006-10-11 21:43:00,2.10841,2.10847,2.10836,2.10847,6510021.0
2006-10-11 21:44:00,2.1084,2.10881,2.1084,2.10873,8941376.0
2006-10-11 21:45:00,2.10874,2.10879,2.10872,2.10877,7538316.0
2006-10-11 21:46:00,2.10872,2.10882,2.10872,2.10876,2562159.0
2006-10-11 21:47:00,2.10879,2.10879,2.10869,2.10869,331013.0
2006-10-11 21:48:00,2.10871,2.10876,2.10865,2.10876,3757630.0
2006-10-11 21:49:00,2.10871,2.10877,2.10867,2.10877,8046761.0
2006-10-11 21:50:00,2.10883,2.10907,2.10866,2.10907,12764762.0
2006-10-11 21:51:00,2.10899,2.10899,2.10866,2.10866,1033821.0
2006-10-11 21:52:00,2.10854,2.10863,2.10828,2.10828,3258894.0
2006-10-11 21:53:00,2.10803,2.10803,2.10767,2.10773,5585402.0
2006-10-11 21:54:00,2.10783,2.10785,2.10775,2.1078,7787414.0
2006-10-11 21:55:00,2.10793,2.10804,2.1079,2.10804,2919681.0
2006-10-11 21:56:00,2.10817,2.10817,2.10796,2.10811,6022384.0
2006-10-11 21:57:00,2.10824,2.10826,2.10805,2.10809,1332671.0
2006-10-11 21:58:00,2.10805,2.10826,2.10805,2.10816,14698446.0
2006-10-11 21:59:00,2.108,2.10809,2.10797,2.10809,5006229.0
2006-10-11 22:00:00,2.10797,2.10822,2.10797,2.108,5297189.0
2006-10-11 22:01:00,2.10805,2.10805,2.10771,2.10805,8479997.0
2006-10-11 22:02:00,2.10802,2.10802,2.10781,2.10791,2702225.0
2006-10-11 22:03:00,2.10791,2.10804,2.10791,2.10791,12087860.0
2006-10-11 22:04:00,2.10794,2.10803,2.10794,2.10794,7476706.0
2006-10-11 22:05:00,2.10784,2.10801,2.10769,2.10799,5712853.0
2006-10-11 22:06:00,2.10798,2.1083,2.10798,2.1083,9382582.0
2006-10-11 22:07:00,2.10838,2.10857,2.10829,2.10849,3310309.0
2006-10-11 22:08:00,2.10844,2.10857,2.10831,2.10843,946391.0
2006-10-11 22:09:00,2.10842,2.10849,2.10842,2.10842,510161.0
2006-10-11 22:10:00,2.10847,2.10852,2.10847,2.10852,359369.0
2006-10-11 22:11:00,2.10853,2.10874,2.10852,2.10874,463559.0
2006-10-11 22:12:00,2.10877,2.10877,2.10845,2.10845,1759871.0
2006-10-11 22:13:00,2.10838,2.10844,2.10825,2.10837,9684960.0
2006-10-11 22:14:00,2.10847,2.10862,2.10845,2.10851,25992950.0
2006-10-11 22:15:00,2.10861,2.10861,2.10851,2.10851,299517.0
2006-10-11 22:16:00,2.10833,2.10836,2.10833,2.10836,7010935.0
2006-10-11 22:17:00,2.10838,2.1086,2.10838,2.10845,5243954.0
2006-10-11 22:18:00,2.10827,2.10827,2.1081,2.1081,868309.0
2006-10-11 22:19:00,2.10809,2.10811,2.10779,2.10783,4065321.0
2006-10-11 22:20:00,2.10788,2.10796,2.10788,2.10793,1731881.0
2006-10-11 22:21:00,2.10797,2.10805,2.10765,2.10797,8300883.0
2006-10-11 22:22:00,2.10814,2.10814,2.10813,2.10813,2534711.0
2006-10-11 22:23:00,2.1083,2.10848,2.10802,2.10848,8907476.0
2006-10-11 22:24:00,2.10853,2.1087,2.1085,2.10864,7764952.0
2006-10-11 22:25:00,2.10865,2.10884,2.10857,2.10884,4516324.0
2006-10-11 22:26:00,2.10858,2.10858,2.10819,2.10838,3045665.0
2006-10-11 22:27:00,2.1082,2.10849,2.1082,2.10849,171640.0
2006-10-11 22:28:00,2.10847,2.10859,2.10847,2.10859,292466.0
2006-10-11 22:29:00,2.10859,2.10859,2.10831,2.10831,6132803.0
2006-10-11 22:30:00,2.10831,2.10845,2.10819,2.10819,5463066.0
2006-10-11 22:31:00,2.10835,2.10836,2.10825,2.10833,3487991.0
2006-10-11 22:32:00,2.10841,2.10846,2.10816,2.10827,7675648.0
2006-10-11 22:33:00,2.10819,2.10828,2.10819,2.10822,10267202.0
2006-10-11 22:34:00,2.10801,2.10816,2.10779,2.10779,6307910.0
2006-10-11 22:35:00,2.1077,2.10804,2.1077,2.10804,10832505.0
2006-10-11 22:36:00,2.10808,2.10821,2.10806,2.10812,1914293.0
2006-10-11 22:37:00,2.10812,2.10831,2.1079,2.10809,5535334.0
2006-10-11 22:38:00,2.10817,2.10836,2.10817,2.1083,7219395.0
2006-10-11 22:39:00,2.10825,2.10845,2.10825,2.10845,2358176.0
2006-10-11 22:40:00,2.10832,2.10843,2.10812,2.10812,1755108.0
2006-10-11 22:41:00,2.10836,2.10847,2.10836,2.10847,134674.0
2006-10-11 22:42:00,2.10855,2.10876,2.10855,2.10876,8048234.0
2006-10-11 22:43:00,2.10879,2.10879,2.10849,2.10849,7776663.0
2006-10-11 22:44:00,2.10853,2.10878,2.10849,2.10878,4056309.0
2006-10-11 22:45:00,2.10881,2.10894,2.10881,2.10894,870305.0
2006-10-11 22:46:00,2.10914,2.10914,2.10887,2.10887,1307123.0
2006-10-11 22:47:00,2.10897,2.10897,2.10878,2.10896,4245769.0
2006-10-11 22:48:00,2.10883,2.10887,2.10875,2.10878,3199740.0
2006-10-11 22:49:00,2.10878,2.1089,2.1087,2.1088,4649422.0
2006-10-11 22:50:00,2.10883,2.10901,2.10882,2.10901,24536798.0
2006-10-11 22:51:00,2.10907,2.10907,2.10889,2.10905,4213624.0
2006-10-11 22:52:00,2.10894,2.10894,2.10856,2.1087,6577577.0
2006-10-11 22:53:00,2.10859,2.1086,2.10847,2.10858,16962157.0
2006-10-11 22:55:00,2.1085,2.10877,2.10844,2.10877,2916950.0
2006-10-11 22:56:00,2.10889,2.10901,2.10886,2.10901,4990220.0
2006-10-11 22:57:00,2.10897,2.10911,2.1089,2.10911,3568463.0
2006-10-11 22:58:00,2.10911,2.10919,2.10875,2.10875,14114907.0
2006-10-11 22:59:00,2.10922,2.10933,2.10903,2.10903,6790826.0
2006-10-11 23:00:00,2.10884,2.10888,2.10809,2.10809,6600835.0
2006-10-11 23:01:00,2.10796,2.10796,2.10767,2.10767,6203651.0
2006-10-11 23:02:00,2.10773,2.10773,2.10763,2.10764,3429899.0
2006-10-11 23:03:00,2.10751,2.10753,2.10741,2.10741,3283818.0
2006-10-11 23:04:00,2.10734,2.10755,2.10704,2.10755,4226716.0
2006-10-11 23:05:00,2.10723,2.10778,2.10723,2.10778,10195811.0
2006-10-11 23:06:00,2.10778,2.10795,2.10763,2.10795,8810738.0
2006-10-11 23:07:00,2.10805,2.10811,2.10777,2.10811,7443194.0
2006-10-11 23:08:00,2.10805,2.10805,2.10773,2.10773,3661233.0
2006-10-11 23:09:00,2.1076,2.1076,2.10721,2.10721,9869584.0
2006-10-11 23:10:00,2.10718,2.10741,2.10717,2.10741,6336391.0
2006-10-11 23:11:00,2.10734,2.10748,2.10719,2.10748,3672672.0
2006-10-11 23:12:00,2.10757,2.10767,2.10757,2.10758,4900077.0
2006-10-11 23:13:00,2.10765,2.10798,2.10765,2.10798,6961308.0
2006-10-11 23:14:00,2.10798,2.10817,2.10786,2.10817,3580252.0
2006-10-11 23:15:00,2.10825,2.10825,2.10805,2.10819,13067899.0
2006-10-11 23:16:00,2.10805,2.10825,2.10802,2.10802,5413216.0
2006-10-11 23:17:00,2.10815,2.10826,2.10815,2.10824,12003024.0
2006-10-11 23:18:00,2.10678,2.10818,2.10678,2.10815,5604634.0
2006-10-11 23:19:00,2.10803,2.10823,2.10803,2.10823,5910975.0
2006-10-11 23:20:00,2.1083,2.10855,2.10827,2.10855,15075077.0
2006-10-11 23:21:00,2.1086,2.10864,2.1086,2.10864,405347.0
2006-10-11 23:22:00,2.10861,2.10883,2.10856,2.10881,2588126.0
2006-10-11 23:23:00,2.10886,2.1091,2.10883,2.1091,1746551.0
2006-10-11 23:24:00,2.10913,2.10934,2.10913,2.10934,11077432.0
2006-10-11 23:25:00,2.1093,2.10975,2.1093,2.10975,11381636.0
2006-10-11 23:26:00,2.10972,2.10972,2.10961,2.10961,399190.0
2006-10-11 23:27:00,2.10945,2.10965,2.10938,2.10938,4672604.0
2006-10-11 23:28:00,2.10917,2.10941,2.10917,2.10938,10132529.0
2006-10-11 23:29:00,2.10944,2.10984,2.10944,2.10984,10940757.0
2006-10-11 23:30:00,2.10966,2.10971,2.10966,2.10971,364148.0
2006-10-11 23:31:00,2.10964,2.1097,2.10943,2.10954,7445555.0
2006-10-11 23:32:00,2.10948,2.1096,2.10934,2.1096,7627774.0
2006-10-11 23:33:00,2.10958,2.10958,2.10907,2.10907,17983316.0
2006-10-11 23:34:00,2.10901,2.10901,2.10895,2.10895,813164.0
2006-10-11 23:35:00,2.10891,2.10891,2.1088,2.1088,5906109.0
2006-10-11 23:36:00,2.10866,2.10874,2.10866,2.10871,1636655.0
2006-10-11 23:37:00,2.10873,2.10881,2.10869,2.10873,4243482.0
2006-10-11 23:39:00,2.10869,2.10869,2.1084,2.1084,14912057.0
2006-10-11 23:40:00,2.10854,2.10856,2.10816,2.10841,7332273.0
2006-10-11 23:41:00,2.10836,2.10852,2.10811,2.10852,3693935.0
2006-10-11 23:42:00,2.10841,2.10849,2.10838,2.10849,575546.0
2006-10-11 23:43:00,2.10849,2.10868,2.10846,2.10856,20474695.0
2006-10-11 23:44:00,2.10843,2.10843,2.10811,2.10811,956994.0
2006-10-11 23:45:00,2.10796,2.10796,2.10769,2.10774,1057373.0
2006-10-11 23:46:00,2.10793,2.1082,2.1078,2.1082,11936072.0
2006-10-11 23:47:00,2.10819,2.10833,2.10819,2.1083,10702978.0
2006-10-11 23:48:00,2.10826,2.10826,2.10815,2.10815,5197697.0
2006-10-11 23:49:00,2.10802,2.10802,2.10767,2.10767,7976476.0
2006-10-11 23:50:00,2.10777,2.10804,2.10775,2.10804,6466842.0
2006-10-11 23:51:00,2.10802,2.10805,2.10802,2.10803,2185544.0
2006-10-11 23:52:00,2.10802,2.10802,2.10782,2.1079,5758296.0
2006-10-11 23:53:00,2.10796,2.10803,2.10794,2.10794,2744690.0
2006-10-11 23:54:00,2.10813,2.1083,2.10813,2.10824,1215502.0
2006-10-11 23:55:00,2.10814,2.10824,2.10814,2.10814,6010348.0
2006-10-11 23:56:00,2.10814,2.10828,2.10811,2.10827,8145481.0
2006-10-11 23:57:00,2.10836,2.10848,2.10833,2.10844,3365322.0
2006-10-11 23:58:00,2.10847,2.10851,2.10836,2.10851,8023234.0
2006-10-11 23:59:00,2.1086,2.10877,2.10855,2.10877,18466025.0
2006-10-12 00:00:00,2.10888,2.10903,2.10888,2.10903,2182622.0
2006-10-12 00:01:00,2.1092,2.1092,2.10892,2.10918,5025009.0
2006-10-12 00:02:00,2.10923,2.10923,2.10914,2.10914,3250082.0
2006-10-12 00:03:00,2.10917,2.1095,2.10917,2.1095,5907576.0
2006-10-12 00:04:00,2.10934,2.10934,2.10885,2.10885,2459869.0
2006-10-12 00:05:00,2.10893,2.10898,2.10878,2.10882,4533833.0
2006-10-12 00:06:00,2.10886,2.10886,2.10868,2.10873,1534409.0
2006-10-12 00:07:00,2.10871,2.10879,2.10869,2.10878,6691255.0
2006-10-12 00:08:00,2.10884,2.1089,2.10873,2.10873,1658062.0
2006-10-12 00:09:00,2.10882,2.10882,2.10844,2.10844,11954271.0
2006-10-12 00:10:00,2.10846,2.10852,2.10846,2.1085,6901619.0
2006-10-12 00:11:00,2.10849,2.10867,2.10849,2.1085,5003180.0
2006-10-12 00:12:00,2.10857,2.10857,2.10844,2.10845,2122374.0
2006-10-12 00:13:00,2.10863,2.10897,2.10863,2.10897,3265990.0
2006-10-12 00:14:00,2.109,2.10918,2.10898,2.10918,16226796.0
2006-10-12 00:15:00,2.1092,2.1093,2.1091,2.1091,1101366.0
2006-10-12 00:16:00,2.10911,2.10915,2.10909,2.10909,19129891.0
2006-10-12 00:17:00,2.10906,2.10908,2.10881,2.10881,16929028.0
2006-10-12 00:18:00,2.10873,2.10873,2.10857,2.10858,1577641.0
2006-10-12 00:19:00,2.10857,2.10872,2.10857,2.10859,2868861.0
2006-10-12 00:20:00,2.10864,2.10872,2.10852,2.10872,4346687.0
2006-10-12 00:21:00,2.10856,2.10873,2.10856,2.10873,371194.0
2006-10-12 00:22:00,2.10879,2.10895,2.10756,2.10756,2245019.0
2006-10-12 00:23:00,2.10913,2.10913,2.10851,2.10851,9812683.0
2006-10-12 00:24:00,2.10839,2.10839,2.10834,2.10834,199943.0
2006-10-12 00:25:00,2.10833,2.10842,2.10825,2.10842,4169876.0
2006-10-12 00:26:00,2.10849,2.10878,2.10849,2.10877,3941559.0
2006-10-12 00:27:00,2.10882,2.10892,2.10879,2.10892,4414021.0
2006-10-12 00:28:00,2.10878,2.10878,2.10826,2.10826,2270752.0
2006-10-12 00:29:00,2.10832,2.10853,2.10802,2.10841,9696407.0
2006-10-12 00:30:00,2.10843,2.10868,2.10843,2.10868,352132.0
2006-10-12 00:31:00,2.10865,2.10881,2.10865,2.10881,1653032.0
2006-10-12 00:32:00,2.10881,2.10881,2.10862,2.10873,6412069.0
2006-10-12 00:33:00,2.10872,2.10872,2.10845,2.10861,886370.0
2006-10-12 00:34:00,2.1086,2.1087,2.10856,2.1087,807331.0
2006-10-12 00:35:00,2.10869,2.10876,2.1086,2.1086,8937866.0
2006-10-12 00:36:00,2.10858,2.10862,2.10821,2.10821,23843140.0
2006-10-12 00:37:00,2.10864,2.10864,2.10829,2.10829,6161023.0
2006-10-12 00:38:00,2.10861,2.10861,2.10842,2.10849,4364234.0
2006-10-12 00:39:00,2.10862,2.10885,2.10862,2.10885,2145205.0
2006-10-12 00:40:00,2.10882,2.10882,2.10862,2.10862,438842.0
2006-10-12 00:41:00,2.1087,2.10885,2.1087,2.10885,3795646.0
2006-10-12 00:42:00,2.10891,2.10907,2.10884,2.10905,513843.0
2006-10-12 00:43:00,2.10908,2.10908,2.10899,2.10899,818464.0
2006-10-12 00:44:00,2.1089,2.1089,2.10887,2.10887,1541417.0
2006-10-12 00:46:00,2.10888,2.10888,2.1085,2.1086,6574279.0
2006-10-12 00:47:00,2.10862,2.10885,2.10862,2.10885,4568103.0
2006-10-12 00:48:00,2.10885,2.10926,2.10756,2.10926,7227797.0
2006-10-12 00:49:00,2.10923,2.10934,2.10911,2.10934,4018137.0
2006-10-12 00:50:00,2.10925,2.10925,2.10908,2.1091,2344872.0
2006-10-12 00:51:00,2.10907,2.10907,2.10887,2.10897,786205.0
2006-10-12 00:52:00,2.10886,2.10904,2.10876,2.10901,10454314.0
2006-10-12 00:53:00,2.10868,2.10928,2.10868,2.10928,1566381.0
2006-10-12 00:54:00,2.10934,2.10934,2.10895,2.10895,446819.0
2006-10-12 00:55:00,2.10927,2.10957,2.10927,2.10956,29071995.0
2006-10-12 00:56:00,2.10954,2.10954,2.10937,2.10937,4320875.0
2006-10-12 00:57:00,2.10941,2.10941,2.10912,2.10937,3381633.0
2006-10-12 00:58:00,2.10945,2.10958,2.10943,2.10958,14644549.0
2006-10-12 00:59:00,2.10963,2.10963,2.10933,2.10934,10309821.0
2006-10-12 01:00:00,2.10939,2.10954,2.10928,2.10954,2000561.0
2006-10-12 01:01:00,2.10957,2.10976,2.10957,2.10965,4141637.0
2006-10-12 01:02:00,2.10967,2.10967,2.10931,2.10942,5974749.0
2006-10-12 01:03:00,2.10947,2.10951,2.10935,2.10944,9315978.0
2006-10-12 01:04:00,2.10944,2.10959,2.10942,2.10954,14624460.0
2006-10-12 01:05:00,2.10954,2.10954,2.10937,2.10951,3630529.0
2006-10-12 01:06:00,2.10943,2.10954,2.10935,2.10945,1775258.0
2006-10-12 01:07:00,2.10943,2.10953,2.10914,2.10914,4209252.0
2006-10-12 01:08:00,2.10934,2.1094,2.10922,2.10922,1394314.0
2006-10-12 01:09:00,2.10934,2.10934,2.10923,2.10923,2272723.0
2006-10-12 01:10:00,2.10933,2.10933,2.10914,2.10914,16084856.0
2006-10-12 01:11:00,2.10911,2.10923,2.10911,2.10923,3551521.0
2006-10-12 01:12:00,2.10927,2.10927,2.109,2.10913,3440328.0
2006-10-12 01:13:00,2.10912,2.10931,2.10912,2.10927,7842295.0
2006-10-12 01:15:00,2.10939,2.10939,2.10922,2.10931,1962773.0
2006-10-12 01:16:00,2.10931,2.10933,2.10926,2.10926,6094760.0
2006-10-12 01:17:00,2.10926,2.10926,2.1092,2.1092,1836696.0
2006-10-12 01:18:00,2.10929,2.10929,2.1091,2.1091,1641321.0
2006-10-12 01:19:00,2.1089,2.1089,2.10876,2.10876,2451849.0
2006-10-12 01:20:00,2.10869,2.10877,2.10869,2.10877,366504.0
2006-10-12 01:21:00,2.1088,2.1089,2.10875,2.1089,2736924.0
2006-10-12 01:22:00,2.10891,2.10911,2.10887,2.10902,5963714.0
2006-10-12 01:24:00,2.10915,2.10915,2.109,2.109,1976155.0
2006-10-12 01:25:00,2.10898,2.10899,2.10865,2.10881,4255554.0
2006-10-12 01:26:00,2.10882,2.10882,2.10836,2.10868,21702733.0
2006-10-12 01:27:00,2.10868,2.10868,2.10847,2.10851,16679841.0
2006-10-12 01:28:00,2.10844,2.10852,2.10834,2.10852,1845516.0
2006-10-12 01:29:00,2.10839,2.10867,2.10839,2.10867,4184178.0
2006-10-12 01:30:00,2.10872,2.10872,2.10841,2.10844,5511698.0
2006-10-12 01:31:00,2.10847,2.10866,2.10821,2.10866,1701637.0
2006-10-12 01:32:00,2.10866,2.10866,2.10829,2.10829,9820922.0
2006-10-12 01:33:00,2.10836,2.10851,2.10816,2.10851,3815410.0
2006-10-12 01:34:00,2.10855,2.10873,2.10845,2.10873,3352188.0
2006-10-12 01:35:00,2.10873,2.10873,2.10827,2.10859,6802577.0
2006-10-12 01:36:00,2.10856,2.10876,2.10856,2.10876,2922384.0
2006-10-12 01:37:00,2.10879,2.10888,2.10867,2.10885,1933645.0
2006-10-12 01:38:00,2.10892,2.10909,2.10892,2.10909,9190975.0
2006-10-12 01:39:00,2.10912,2.10929,2.10897,2.10929,3445119.0
2006-10-12 01:40:00,2.10936,2.10941,2.10927,2.10927,4735739.0
2006-10-12 01:41:00,2.10944,2.10975,2.10944,2.10975,7317418.0
2006-10-12 01:42:00,2.10963,2.11,2.10963,2.10995,2828739.0
2006-10-12 01:44:00,2.10986,2.10999,2.10984,2.10999,1476872.0
2006-10-12 01:45:00,2.11004,2.11025,2.10993,2.11016,3712592.0
2006-10-12 01:46:00,2.11013,2.11023,2.10991,2.10991,2348767.0
2006-10-12 01:47:00,2.11,2.11006,2.10989,2.10989,9382400.0
2006-10-12 01:49:00,2.11,2.11026,2.11,2.11026,1331557.0
2006-10-12 01:50:00,2.11026,2.11065,2.11026,2.11065,24648666.0
2006-10-12 01:51:00,2.11044,2.11044,2.11021,2.11021,11677237.0
2006-10-12 01:52:00,2.11026,2.11037,2.11026,2.11037,5324868.0
2006-10-12 01:53:00,2.11036,2.1105,2.11036,2.1105,798578.0
2006-10-12 01:54:00,2.11064,2.11064,2.11037,2.11047,13527990.0
2006-10-12 01:55:00,2.11049,2.111,2.11049,2.111,1394551.0
2006-10-12 01:56:00,2.1109,2.1109,2.11076,2.11076,6943956.0
2006-10-12 01:57:00,2.11086,2.11101,2.11086,2.11093,1251627.0
2006-10-12 01:58:00,2.11093,2.11093,2.1094,2.11089,6523298.0
2006-10-12 01:59:00,2.11082,2.11082,2.11063,2.11078,2702791.0
2006-10-12 02:00:00,2.11084,2.11084,2.11077,2.11077,2281896.0
2006-10-12 02:01:00,2.11077,2.11084,2.11073,2.11084,5315143.0
2006-10-12 02:02:00,2.11091,2.11119,2.11091,2.11119,948650.0
2006-10-12 02:03:00,2.11142,2.11161,2.11142,2.11159,7666949.0
2006-10-12 02:04:00,2.11165,2.11168,2.11146,2.11146,1358020.0
2006-10-12 02:05:00,2.1114,2.1114,2.11105,2.11123,12839780.0
2006-10-12 02:06:00,2.11125,2.11135,2.11125,2.11135,5115702.0
2006-10-12 02:07:00,2.11139,2.11157,2.11134,2.11157,8557247.0
2006-10-12 02:08:00,2.11137,2.11137,2.11098,2.11098,10991153.0
2006-10-12 02:09:00,2.11103,2.11103,2.11083,2.11083,5423944.0
2006-10-12 02:10:00,2.11087,2.11113,2.11087,2.11092,1225321.0
2006-10-12 02:11:00,2.1108,2.11086,2.11074,2.11074,3783672.0
2006-10-12 02:12:00,2.11077,2.11077,2.11057,2.11057,8635574.0
2006-10-12 02:13:00,2.11057,2.11087,2.11057,2.11081,2575966.0
2006-10-12 02:14:00,2.11085,2.11104,2.11085,2.111,4903880.0
2006-10-12 02:15:00,2.11095,2.11095,2.11075,2.11075,1490736.0
2006-10-12 02:16:00,2.11078,2.11105,2.11078,2.11105,1101795.0
2006-10-12 02:17:00,2.11103,2.11103,2.11068,2.11068,3074382.0
2006-10-12 02:18:00,2.11083,2.11083,2.11068,2.11083,7944216.0
2006-10-12 02:19:00,2.11067,2.11105,2.11066,2.11105,4596019.0
2006-10-12 02:20:00,2.11102,2.11104,2.11082,2.11093,3250419.0
2006-10-12 02:21:00,2.11092,2.11097,2.11089,2.11092,9107188.0
2006-10-12 02:22:00,2.11088,2.11096,2.11082,2.11095,1886586.0
2006-10-12 02:23:00,2.11088,2.11093,2.11078,2.11093,2757227.0
2006-10-12 02:24:00,2.11105,2.11114,2.11088,2.11104,6958446.0
2006-10-12 02:25:00,2.11112,2.11135,2.11108,2.11135,2953202.0
2006-10-12 02:26:00,2.11136,2.1114,2.11106,2.1114,4206626.0
2006-10-12 02:28:00,2.11145,2.11145,2.11103,2.11128,2773698.0
2006-10-12 02:29:00,2.11122,2.11122,2.11093,2.11093,5851681.0
2006-10-12 02:30:00,2.11084,2.11084,2.11049,2.11049,4309242.0
2006-10-12 02:31:00,2.11054,2.11054,2.1101,2.11013,1714686.0
2006-10-12 02:32:00,2.1101,2.11016,2.10973,2.11016,17489612.0
2006-10-12 02:33:00,2.11013,2.11023,2.10971,2.11009,21003322.0
2006-10-12 02:34:00,2.11009,2.11014,2.11006,2.11009,4221371.0
2006-10-12 02:35:00,2.10999,2.11009,2.10999,2.11009,1868351.0
2006-10-12 02:36:00,2.11007,2.11013,2.10998,2.10998,1405493.0
2006-10-12 02:37:00,2.10985,2.11018,2.10985,2.11,6121467.0
2006-10-12 02:38:00,2.11007,2.1103,2.11007,2.1103,1206815.0
2006-10-12 02:39:00,2.11031,2.11031,2.11021,2.11021,352543.0
2006-10-12 02:40:00,2.11033,2.11055,2.11033,2.11044,2249404.0
2006-10-12 02:41:00,2.11062,2.11073,2.11062,2.11073,1613884.0
2006-10-12 02:42:00,2.11052,2.11052,2.11047,2.11047,2039413.0
2006-10-12 02:43:00,2.11044,2.11074,2.11044,2.11059,5801771.0
2006-10-12 02:44:00,2.11048,2.11051,2.11039,2.11051,1922403.0
2006-10-12 02:45:00,2.11052,2.11055,2.11047,2.11055,9624242.0
2006-10-12 02:46:00,2.11047,2.11052,2.11044,2.11049,7403281.0
2006-10-12 02:47:00,2.11057,2.11066,2.11047,2.11061,3375517.0
2006-10-12 02:48:00,2.11055,2.11064,2.11055,2.11063,3396309.0
2006-10-12 02:49:00,2.11061,2.11062,2.11061,2.11062,315397.0
2006-10-12 02:50:00,2.11049,2.11053,2.1104,2.1104,2351742.0
2006-10-12 02:51:00,2.11026,2.1104,2.11026,2.11031,1408683.0
2006-10-12 02:52:00,2.11015,2.11051,2.11012,2.11051,4091815.0
2006-10-12 02:53:00,2.11057,2.11057,2.11033,2.11046,841761.0
2006-10-12 02:54:00,2.11045,2.1109,2.11042,2.1109,3564934.0
2006-10-12 02:55:00,2.11097,2.11157,2.11097,2.1114,14061979.0
2006-10-12 02:56:00,2.1114,2.1114,2.11134,2.11134,5511450.0
2006-10-12 02:57:00,2.11124,2.11136,2.11124,2.11136,2618727.0
2006-10-12 02:58:00,2.11123,2.11123,2.11109,2.11112,4107544.0
2006-10-12 02:59:00,2.11109,2.11109,2.11083,2.11094,1590952.0
2006-10-12 03:00:00,2.11089,2.11091,2.11049,2.11068,10365797.0
2006-10-12 03:01:00,2.11067,2.11076,2.11066,2.11075,10317737.0
2006-10-12 03:02:00,2.11071,2.11084,2.11063,2.1108,3313703.0
2006-10-12 03:03:00,2.11071,2.11071,2.11051,2.11051,3991569.0
2006-10-12 03:04:00,2.11047,2.11053,2.11043,2.11043,912979.0
2006-10-12 03:06:00,2.11059,2.11077,2.1105,2.1105,16175583.0
2006-10-12 03:07:00,2.11083,2.11086,2.11048,2.11048,7677079.0
2006-10-12 03:08:00,2.11063,2.11071,2.11056,2.11061,2362170.0
2006-10-12 03:09:00,2.11054,2.11055,2.11043,2.11054,2183713.0
2006-10-12 03:10:00,2.11042,2.11055,2.1102,2.11055,387550.0
2006-10-12 03:11:00,2.11064,2.11104,2.10938,2.11095,12207583.0
2006-10-12 03:12:00,2.11095,2.11095,2.11081,2.11081,4630146.0
2006-10-12 03:13:00,2.11081,2.11081,2.11068,2.11073,6434018.0
2006-10-12 03:14:00,2.11072,2.11072,2.11023,2.11026,3940861.0
2006-10-12 03:15:00,2.11049,2.11052,2.11049,2.11052,1413106.0
2006-10-12 03:16:00,2.11045,2.1106,2.11045,2.1106,2472889.0
2006-10-12 03:17:00,2.11063,2.11079,2.11063,2.11079,4114850.0
2006-10-12 03:18:00,2.11089,2.11089,2.11074,2.11074,11567831.0
2006-10-12 03:20:00,2.11073,2.11073,2.11039,2.11046,1967987.0
2006-10-12 03:21:00,2.11039,2.11059,2.11039,2.11046,4781675.0
2006-10-12 03:22:00,2.11007,2.11045,2.11007,2.11045,6476424.0
2006-10-12 03:23:00,2.11007,2.11063,2.11007,2.11063,24074254.0
2006-10-12 03:24:00,2.11061,2.11061,2.11028,2.11037,9723525.0
2006-10-12 03:25:00,2.11027,2.11057,2.11027,2.11057,774569.0
2006-10-12 03:26:00,2.11062,2.11062,2.1104,2.1104,982128.0
2006-10-12 03:27:00,2.11041,2.1106,2.11041,2.11047,7080465.0
2006-10-12 03:28:00,2.1106,2.11069,2.11058,2.11068,1103076.0
2006-10-12 03:29:00,2.11066,2.11096,2.11066,2.11093,4288464.0
2006-10-12 03:30:00,2.11102,2.11102,2.11046,2.11081,10391606.0
2006-10-12 03:31:00,2.11071,2.11084,2.11065,2.11065,2283538.0
2006-10-12 03:32:00,2.11079,2.11108,2.11079,2.11108,4270531.0
2006-10-12 03:33:00,2.11108,2.11112,2.11094,2.11094,3896745.0
2006-10-12 03:34:00,2.11092,2.111,2.1108,2.111,3943891.0
2006-10-12 03:35:00,2.11102,2.11102,2.11085,2.11085,195868.0
2006-10-12 03:36:00,2.11085,2.11105,2.11085,2.11097,9033125.0
2006-10-12 03:37:00,2.10947,2.11097,2.10947,2.1109,4243609.0
2006-10-12 03:38:00,2.1109,2.1109,2.11074,2.11074,655079.0
2006-10-12 03:39:00,2.11095,2.11119,2.11087,2.11119,4650356.0
2006-10-12 03:40:00,2.11123,2.11139,2.11123,2.11139,8884239.0
2006-10-12 03:41:00,2.11133,2.11133,2.11123,2.11123,1632999.0
2006-10-12 03:42:00,2.11122,2.11122,2.11108,2.11108,18351249.0
2006-10-12 03:43:00,2.11095,2.11123,2.11095,2.11123,19216365.0
2006-10-12 03:44:00,2.11135,2.11155,2.11126,2.11155,2316636.0
2006-10-12 03:45:00,2.1115,2.1115,2.1113,2.11132,7827469.0
2006-10-12 03:46:00,2.11129,2.11129,2.11099,2.11099,3149765.0
2006-10-12 03:47:00,2.11101,2.11121,2.11101,2.11116,2333303.0
2006-10-12 03:48:00,2.11108,2.1111,2.11099,2.11099,5217626.0
2006-10-12 03:49:00,2.11103,2.11105,2.11095,2.11104,7629469.0
2006-10-12 03:50:00,2.11092,2.11092,2.11072,2.11072,11963842.0
2006-10-12 03:51:00,2.11046,2.11082,2.11046,2.11082,1772380.0
2006-10-12 03:52:00,2.11085,2.1109,2.11085,2.1109,5788512.0
2006-10-12 03:54:00,2.11084,2.1111,2.11083,2.1109,4394527.0
2006-10-12 03:55:00,2.11085,2.11094,2.11078,2.11078,2261117.0
2006-10-12 03:56:00,2.11078,2.11085,2.11076,2.11085,1134171.0
2006-10-12 03:57:00,2.11083,2.11092,2.11083,2.1109,3312018.0
2006-10-12 03:58:00,2.11096,2.11113,2.11089,2.11109,4848055.0
2006-10-12 03:59:00,2.11092,2.11092,2.11073,2.11078,2124620.0
2006-10-12 04:00:00,2.11083,2.11104,2.11067,2.11104,17190489.0
2006-10-12 04:01:00,2.11099,2.11099,2.11076,2.11096,7424796.0
2006-10-12 04:02:00,2.11092,2.11092,2.11076,2.11079,3602357.0
2006-10-12 04:03:00,2.1107,2.11085,2.11059,2.11059,11637746.0
2006-10-12 04:04:00,2.11059,2.11087,2.11059,2.11085,5994163.0
2006-10-12 04:05:00,2.11092,2.11092,2.11075,2.11089,1307976.0
2006-10-12 04:06:00,2.11083,2.11087,2.11077,2.11079,2324787.0
2006-10-12 04:07:00,2.11081,2.11106,2.11077,2.11106,6160581.0
2006-10-12 04:08:00,2.11111,2.11123,2.11111,2.11123,2068470.0
2006-10-12 04:09:00,2.11116,2.11119,2.11105,2.11119,6129128.0
2006-10-12 04:10:00,2.11115,2.11149,2.11115,2.11149,7822375.0
2006-10-12 04:11:00,2.11149,2.11174,2.11149,2.11174,4304384.0
2006-10-12 04:12:00,2.11174,2.11174,2.11155,2.11155,11135018.0
2006-10-12 04:13:00,2.11151,2.11151,2.1114,2.1114,3578048.0
2006-10-12 04:14:00,2.11138,2.11138,2.11118,2.11118,1033498.0
2006-10-12 04:15:00,2.11104,2.11104,2.11085,2.11094,901380.0
2006-10-12 04:16:00,2.11101,2.11109,2.11087,2.11099,19692885.0
2006-10-12 04:17:00,2.11106,2.11106,2.11074,2.11074,638361.0
2006-10-12 04:18:00,2.11089,2.11094,2.11061,2.11094,4093457.0
2006-10-12 04:19:00,2.11097,2.11109,2.11065,2.11108,6668128.0
2006-10-12 04:20:00,2.11094,2.11111,2.11094,2.11097,15830209.0
2006-10-12 04:21:00,2.11094,2.11094,2.11082,2.11082,15116534.0
2006-10-12 04:22:00,2.11074,2.11074,2.1106,2.1106,4610477.0
2006-10-12 04:23:00,2.11061,2.11074,2.11061,2.11074,1600954.0
2006-10-12 04:24:00,2.11069,2.11069,2.11044,2.11044,5657192.0
2006-10-12 04:25:00,2.11042,2.11055,2.11042,2.11055,846782.0
2006-10-12 04:26:00,2.11061,2.11061,2.11052,2.11052,17799974.0
2006-10-12 04:27:00,2.11049,2.11053,2.11042,2.11053,7949738.0
2006-10-12 04:28:00,2.11068,2.11079,2.11061,2.11069,6785341.0
2006-10-12 04:30:00,2.11074,2.11074,2.11049,2.11054,9055946.0
2006-10-12 04:31:00,2.11049,2.11074,2.11049,2.11053,9534704.0
2006-10-12 04:32:00,2.11064,2.11068,2.11049,2.1105,4431109.0
2006-10-12 04:33:00,2.11064,2.1108,2.11064,2.1108,370135.0
2006-10-12 04:34:00,2.11084,2.11085,2.11065,2.11065,10764812.0
2006-10-12 04:35:00,2.11074,2.11087,2.11072,2.11087,10099774.0
2006-10-12 04:36:00,2.11077,2.11114,2.11077,2.11107,9015359.0
2006-10-12 04:37:00,2.11103,2.11105,2.11079,2.11105,2497470.0
2006-10-12 04:38:00,2.11111,2.11137,2.11105,2.11137,9138209.0
2006-10-12 04:39:00,2.11146,2.11146,2.11132,2.11141,14939131.0
2006-10-12 04:40:00,2.11138,2.11138,2.11117,2.11117,6029146.0
2006-10-12 04:41:00,2.11116,2.11116,2.10959,2.10959,5213128.0
2006-10-12 04:42:00,2.11111,2.11125,2.11109,2.11125,11111853.0
2006-10-12 04:44:00,2.11148,2.11193,2.11148,2.11193,14210416.0
2006-10-12 04:45:00,2.11187,2.11187,2.11153,2.11153,3862192.0
2006-10-12 04:46:00,2.11155,2.11168,2.11155,2.11168,7468414.0
2006-10-12 04:47:00,2.11167,2.1118,2.11162,2.11164,4205385.0
2006-10-12 04:48:00,2.11161,2.11161,2.1114,2.11145,3509817.0
2006-10-12 04:49:00,2.11151,2.11156,2.11135,2.11135,6142890.0
2006-10-12 04:50:00,2.11135,2.11153,2.11133,2.11137,9820483.0
2006-10-12 04:52:00,2.11126,2.11132,2.11118,2.11121,7916607.0
2006-10-12 04:53:00,2.1112,2.11133,2.11113,2.11133,8993302.0
2006-10-12 04:54:00,2.11127,2.11127,2.11041,2.11041,10458315.0
2006-10-12 04:55:00,2.11098,2.11111,2.11094,2.11111,4083388.0
2006-10-12 04:56:00,2.11102,2.11102,2.11069,2.11075,3184154.0
2006-10-12 04:57:00,2.11091,2.11109,2.11085,2.11109,1981886.0
2006-10-12 04:58:00,2.11092,2.11092,2.1108,2.11084,5644814.0
2006-10-12 04:59:00,2.11085,2.11097,2.11085,2.11097,2390367.0
2006-10-12 05:00:00,2.11108,2.11108,2.11089,2.11094,6406439.0
2006-10-12 05:01:00,2.11047,2.11077,2.11046,2.11077,14487227.0
2006-10-12 05:02:00,2.11084,2.11085,2.11084,2.11085,186593.0
2006-10-12 05:03:00,2.1109,2.11099,2.11089,2.11098,4631725.0
2006-10-12 05:04:00,2.11092,2.11111,2.11086,2.11104,2750802.0
2006-10-12 05:05:00,2.11109,2.11124,2.11107,2.11107,592925.0
2006-10-12 05:06:00,2.11107,2.11114,2.111,2.11109,17105845.0
2006-10-12 05:07:00,2.11114,2.11125,2.11102,2.11123,6629953.0
2006-10-12 05:08:00,2.1112,2.1112,2.11098,2.11103,4458863.0
2006-10-12 05:09:00,2.11098,2.11106,2.11089,2.11096,23015475.0
2006-10-12 05:10:00,2.11082,2.11082,2.11052,2.11063,4471029.0
2006-10-12 05:11:00,2.11069,2.11077,2.11064,2.11064,2918137.0
2006-10-12 05:12:00,2.11069,2.11069,2.11047,2.11047,4492402.0
2006-10-12 05:13:00,2.11032,2.11043,2.11032,2.11043,1375051.0
2006-10-12 05:14:00,2.11049,2.11056,2.1104,2.11056,5539657.0
2006-10-12 05:15:00,2.11059,2.11083,2.11057,2.11083,4493031.0
2006-10-12 05:16:00,2.1109,2.11105,2.11087,2.11099,7782111.0
2006-10-12 05:17:00,2.11097,2.11107,2.11097,2.11097,7895068.0
2006-10-12 05:19:00,2.11088,2.11112,2.11088,2.11112,1928902.0
2006-10-12 05:20:00,2.11123,2.11157,2.11123,2.11157,1508661.0
2006-10-12 05:21:00,2.11144,2.11151,2.11132,2.11132,7207144.0
2006-10-12 05:22:00,2.11122,2.11134,2.11072,2.11087,4993302.0
2006-10-12 05:23:00,2.11083,2.11083,2.11069,2.11079,1792410.0
2006-10-12 05:24:00,2.1108,2.1108,2.11047,2.11047,860271.0
2006-10-12 05:25:00,2.11054,2.11062,2.11031,2.11031,5877118.0
2006-10-12 05:26:00,2.11036,2.11036,2.11022,2.11025,10671657.0
2006-10-12 05:27:00,2.11026,2.11038,2.10986,2.11038,8287248.0
2006-10-12 05:28:00,2.11043,2.1105,2.11043,2.1105,101738.0
2006-10-12 05:29:00,2.11045,2.11067,2.11045,2.11067,2108671.0
2006-10-12 05:30:00,2.1106,2.1106,2.11031,2.11039,5723570.0
2006-10-12 05:32:00,2.1105,2.11054,2.11024,2.11024,160547.0
2006-10-12 05:33:00,2.11032,2.11035,2.11,2.11023,3009848.0
2006-10-12 05:34:00,2.11044,2.11051,2.11034,2.11034,5010342.0
2006-10-12 05:35:00,2.11045,2.11048,2.11033,2.11048,7401537.0
2006-10-12 05:36:00,2.1105,2.11061,2.1105,2.11061,3374961.0
2006-10-12 05:37:00,2.11064,2.11068,2.11056,2.11066,2245122.0
2006-10-12 05:38:00,2.11063,2.11063,2.11006,2.11035,8747900.0
2006-10-12 05:39:00,2.11026,2.11034,2.11022,2.11034,1750080.0
2006-10-12 05:40:00,2.11022,2.11055,2.11022,2.11055,2287830.0
2006-10-12 05:41:00,2.11058,2.11069,2.11058,2.11069,809763.0
2006-10-12 05:42:00,2.11064,2.11065,2.11045,2.11065,4818482.0
2006-10-12 05:43:00,2.11071,2.1109,2.11044,2.1109,1653594.0
2006-10-12 05:44:00,2.11079,2.11118,2.11079,2.11118,9707209.0
2006-10-12 05:45:00,2.11095,2.11095,2.11082,2.11082,20698993.0
2006-10-12 05:46:00,2.11079,2.11079,2.11061,2.11061,10537439.0
2006-10-12 05:47:00,2.11061,2.11061,2.11031,2.11031,1602212.0
2006-10-12 05:48:00,2.11025,2.11049,2.11023,2.11049,434166.0
2006-10-12 05:49:00,2.11038,2.11067,2.11038,2.11058,7059203.0
2006-10-12 05:50:00,2.11073,2.11094,2.11073,2.11094,2368034.0
2006-10-12 05:51:00,2.11093,2.11115,2.11068,2.11112,3583473.0
2006-10-12 05:52:00,2.11105,2.11105,2.11087,2.11089,3255294.0
2006-10-12 05:53:00,2.11087,2.11087,2.11059,2.11059,8737737.0
2006-10-12 05:54:00,2.11069,2.1108,2.11051,2.1106,5630090.0
2006-10-12 05:55:00,2.11062,2.11065,2.11055,2.11055,8152554.0
2006-10-12 05:56:00,2.11048,2.11048,2.1103,2.1103,11341586.0
2006-10-12 05:57:00,2.11028,2.11037,2.11012,2.11037,2866475.0
2006-10-12 05:58:00,2.11043,2.11058,2.11018,2.11058,7730873.0
2006-10-12 05:59:00,2.11037,2.11041,2.1102,2.1102,5297189.0
2006-10-12 06:00:00,2.11033,2.11044,2.11028,2.11035,3669871.0
2006-10-12 06:01:00,2.11053,2.11055,2.11039,2.11048,13571973.0
2006-10-12 06:02:00,2.11049,2.11058,2.11037,2.11039,1326172.0
2006-10-12 06:03:00,2.11034,2.11058,2.11033,2.11058,6322050.0
2006-10-12 06:04:00,2.11067,2.1107,2.11067,2.1107,68083.0
2006-10-12 06:05:00,2.11068,2.11098,2.11068,2.11098,3554994.0
2006-10-12 06:06:00,2.11087,2.11091,2.11078,2.11078,5212209.0
2006-10-12 06:07:00,2.11079,2.11079,2.11039,2.11039,3172599.0
2006-10-12 06:08:00,2.1104,2.11043,2.11037,2.1104,1053094.0
2006-10-12 06:10:00,2.11029,2.11037,2.11022,2.11037,8241254.0
2006-10-12 06:11:00,2.11048,2.11066,2.11043,2.11054,1408487.0
2006-10-12 06:12:00,2.11061,2.11078,2.11061,2.11078,3226714.0
2006-10-12 06:13:00,2.11082,2.11087,2.11068,2.11068,1000428.0
2006-10-12 06:14:00,2.11081,2.11101,2.11081,2.11101,900574.0
2006-10-12 06:15:00,2.11105,2.11105,2.11057,2.11057,8279051.0
2006-10-12 06:16:00,2.11069,2.11069,2.11048,2.11055,6595099.0
2006-10-12 06:17:00,2.11058,2.11077,2.11058,2.11077,3890602.0
2006-10-12 06:18:00,2.11057,2.11057,2.11012,2.11025,5747201.0
2006-10-12 06:19:00,2.11025,2.11025,2.11005,2.1101,4815434.0
2006-10-12 06:21:00,2.10998,2.11013,2.10998,2.11013,1261120.0
2006-10-12 06:22:00,2.1101,2.11014,2.10993,2.11014,5061190.0
2006-10-12 06:23:00,2.11011,2.11011,2.1099,2.1099,6180565.0
2006-10-12 06:24:00,2.11002,2.11013,2.10991,2.1101,7417275.0
2006-10-12 06:25:00,2.11021,2.11049,2.1102,2.11049,5848868.0
2006-10-12 06:26:00,2.11048,2.11048,2.11016,2.11016,3592203.0
2006-10-12 06:27:00,2.11009,2.11019,2.1099,2.10997,6073773.0
2006-10-12 06:28:00,2.10999,2.10999,2.10984,2.1099,3894939.0
2006-10-12 06:29:00,2.1099,2.11009,2.1099,2.11007,4922538.0
2006-10-12 06:30:00,2.11015,2.11034,2.11013,2.11034,798112.0
2006-10-12 06:31:00,2.11009,2.11009,2.11004,2.11004,2172485.0
2006-10-12 06:32:00,2.11009,2.11009,2.10998,2.10998,2410353.0
2006-10-12 06:33:00,2.10987,2.11007,2.1086,2.1086,2921539.0
2006-10-12 06:34:00,2.11011,2.11021,2.10993,2.11021,13955101.0
2006-10-12 06:36:00,2.11016,2.11016,2.10999,2.11016,11978744.0
2006-10-12 06:37:00,2.11001,2.11032,2.11001,2.11032,5934527.0
2006-10-12 06:39:00,2.11032,2.11034,2.11018,2.11028,11933064.0
2006-10-12 06:40:00,2.11036,2.11052,2.11036,2.11045,455039.0
2006-10-12 06:41:00,2.11051,2.1108,2.11051,2.1108,5382560.0
2006-10-12 06:42:00,2.11077,2.11077,2.1104,2.11054,2042341.0
2006-10-12 06:43:00,2.11049,2.1106,2.11045,2.11045,1727252.0
2006-10-12 06:44:00,2.11054,2.11054,2.11034,2.11034,2032738.0
2006-10-12 06:45:00,2.11028,2.11028,2.11018,2.1102,11507039.0
2006-10-12 06:46:00,2.11028,2.11047,2.11028,2.11047,5895937.0
2006-10-12 06:47:00,2.11047,2.11047,2.11018,2.11041,4902293.0
2006-10-12 06:48:00,2.1103,2.11056,2.1103,2.11056,607580.0
2006-10-12 06:49:00,2.11057,2.11057,2.11035,2.11036,1712649.0
2006-10-12 06:50:00,2.11027,2.11045,2.11025,2.11033,3038589.0
2006-10-12 06:51:00,2.1103,2.1103,2.11007,2.11007,3604514.0
2006-10-12 06:52:00,2.11009,2.11024,2.11009,2.11024,1315401.0
2006-10-12 06:53:00,2.1103,2.1104,2.11026,2.11037,4145819.0
2006-10-12 06:54:00,2.11038,2.11077,2.11038,2.11077,5652391.0
2006-10-12 06:55:00,2.11079,2.11079,2.11054,2.11062,6560001.0
2006-10-12 06:56:00,2.11058,2.11058,2.11017,2.11018,1646476.0
2006-10-12 06:57:00,2.11024,2.11029,2.11021,2.11023,5388521.0
2006-10-12 06:58:00,2.11036,2.11036,2.11025,2.11032,7926219.0
2006-10-12 06:59:00,2.11022,2.11022,2.11005,2.11015,4963541.0
2006-10-12 07:00:00,2.10997,2.11005,2.10991,2.10995,3242762.0
2006-10-12 07:01:00,2.11012,2.11028,2.11012,2.11028,10364622.0
2006-10-12 07:03:00,2.1103,2.11047,2.11027,2.11047,3009877.0
2006-10-12 07:04:00,2.11036,2.11036,2.11008,2.11008,2572028.0
2006-10-12 07:05:00,2.11027,2.11027,2.11013,2.11027,5816315.0
2006-10-12 07:06:00,2.11036,2.11047,2.11028,2.11047,5561398.0
2006-10-12 07:07:00,2.11052,2.11052,2.11007,2.11011,3743775.0
2006-10-12 07:08:00,2.10998,2.11027,2.10998,2.11027,4092711.0
2006-10-12 07:09:00,2.1102,2.11045,2.1102,2.11045,3794993.0
2006-10-12 07:10:00,2.11052,2.11052,2.11018,2.11021,1333405.0
2006-10-12 07:11:00,2.11014,2.11027,2.11002,2.11002,3815196.0
2006-10-12 07:12:00,2.11002,2.1103,2.11002,2.1103,4911656.0
2006-10-12 07:13:00,2.11017,2.11042,2.11017,2.11042,488108.0
2006-10-12 07:14:00,2.11042,2.11059,2.11035,2.11059,1274453.0
2006-10-12 07:15:00,2.11059,2.11059,2.11026,2.11049,7777780.0
2006-10-12 07:16:00,2.11049,2.11054,2.11036,2.11054,8440299.0
2006-10-12 07:17:00,2.11037,2.11079,2.11037,2.11079,16068631.0
2006-10-12 07:18:00,2.1107,2.1107,2.1105,2.1105,5520176.0
2006-10-12 07:19:00,2.11048,2.11048,2.11032,2.11032,5461052.0
2006-10-12 07:20:00,2.11034,2.11034,2.10992,2.11023,6711277.0
2006-10-12 07:21:00,2.11023,2.11044,2.11006,2.11039,11818922.0
2006-10-12 07:22:00,2.11037,2.11037,2.10991,2.10991,4378011.0
2006-10-12 07:23:00,2.11009,2.11032,2.11009,2.11032,6428653.0
2006-10-12 07:24:00,2.11036,2.11068,2.11036,2.11068,794907.0
2006-10-12 07:25:00,2.11073,2.11107,2.11072,2.11107,1636622.0
2006-10-12 07:27:00,2.11099,2.11109,2.11091,2.11091,2933613.0
2006-10-12 07:28:00,2.11073,2.11081,2.11062,2.11081,7412310.0
2006-10-12 07:29:00,2.11075,2.11089,2.11075,2.11089,17375794.0
2006-10-12 07:30:00,2.11091,2.11096,2.11078,2.11096,4327110.0
2006-10-12 07:31:00,2.11088,2.11088,2.11075,2.11075,15105000.0
2006-10-12 07:32:00,2.11067,2.11079,2.11063,2.11079,1117762.0
2006-10-12 07:33:00,2.11084,2.11099,2.11081,2.11081,8901503.0
2006-10-12 07:34:00,2.11082,2.11083,2.11055,2.11055,5600294.0
2006-10-12 07:35:00,2.11064,2.11091,2.11064,2.11091,6127265.0
2006-10-12 07:36:00,2.11094,2.11118,2.1105,2.1105,6701695.0
2006-10-12 07:37:00,2.11092,2.11099,2.1104,2.1104,3950157.0
2006-10-12 07:38:00,2.1104,2.11051,2.11034,2.11042,688830.0
2006-10-12 07:39:00,2.11069,2.11128,2.10954,2.11128,2394768.0
2006-10-12 07:40:00,2.1113,2.11152,2.1113,2.11152,6746335.0
2006-10-12 07:41:00,2.1114,2.11149,2.11124,2.11124,4855055.0
2006-10-12 07:42:00,2.11114,2.11119,2.11076,2.11104,4509879.0
2006-10-12 07:43:00,2.11103,2.11126,2.11103,2.11124,2206975.0
2006-10-12 07:44:00,2.11125,2.11148,2.11125,2.11138,7801919.0
2006-10-12 07:45:00,2.11161,2.11161,2.11138,2.11138,17453641.0
2006-10-12 07:46:00,2.11127,2.11127,2.11102,2.11102,718214.0
2006-10-12 07:47:00,2.11092,2.11102,2.11085,2.111,3703612.0
2006-10-12 07:48:00,2.11118,2.11133,2.11116,2.11116,3589991.0
2006-10-12 07:49:00,2.1112,2.11135,2.11112,2.11135,11662622.0
2006-10-12 07:50:00,2.11096,2.11146,2.11096,2.11106,11006776.0
2006-10-12 07:51:00,2.11078,2.11085,2.11074,2.11078,4876022.0
2006-10-12 07:52:00,2.11077,2.11084,2.11065,2.11077,1541328.0
2006-10-12 07:53:00,2.11067,2.11067,2.11042,2.11057,7898678.0
2006-10-12 07:54:00,2.11058,2.11078,2.11057,2.11078,3701631.0
2006-10-12 07:55:00,2.11082,2.11086,2.11072,2.11073,4182770.0
2006-10-12 07:56:00,2.11086,2.11105,2.11086,2.11105,4950059.0
2006-10-12 07:57:00,2.11089,2.11089,2.11069,2.11069,6918178.0
2006-10-12 07:58:00,2.11067,2.11067,2.11056,2.11067,8088803.0
2006-10-12 07:59:00,2.11062,2.11062,2.11037,2.11037,11586419.0
2006-10-12 08:00:00,2.11034,2.11035,2.11026,2.11035,5845566.0
2006-10-12 08:01:00,2.11028,2.11032,2.11009,2.11009,6277588.0
2006-10-12 08:02:00,2.11013,2.11021,2.11007,2.11008,11339031.0
2006-10-12 08:03:00,2.11008,2.11008,2.10986,2.10993,758038.0
2006-10-12 08:04:00,2.11004,2.11008,2.10989,2.10989,8228812.0
2006-10-12 08:05:00,2.10982,2.10996,2.10976,2.10996,720976.0
2006-10-12 08:06:00,2.10994,2.11013,2.1086,2.11013,1594831.0
2006-10-12 08:07:00,2.1101,2.1101,2.10969,2.10971,1205809.0
2006-10-12 08:08:00,2.10978,2.10996,2.1084,2.10996,3768117.0
2006-10-12 08:09:00,2.10992,2.10995,2.10982,2.10991,4722768.0
2006-10-12 08:10:00,2.10981,2.10981,2.1096,2.10972,1811520.0
2006-10-12 08:11:00,2.10966,2.10995,2.10966,2.1099,5499805.0
2006-10-12 08:12:00,2.10996,2.11004,2.10986,2.11,7106872.0
2006-10-12 08:13:00,2.11016,2.11041,2.11016,2.11041,4611398.0
2006-10-12 08:14:00,2.11027,2.11051,2.11025,2.11051,2873303.0
2006-10-12 08:15:00,2.11055,2.11057,2.11015,2.1105,11085761.0
2006-10-12 08:16:00,2.11043,2.11043,2.11011,2.11011,4275591.0
2006-10-12 08:17:00,2.1101,2.11032,2.11003,2.11031,10710818.0
2006-10-12 08:18:00,2.11036,2.11057,2.11036,2.11057,937450.0
2006-10-12 08:19:00,2.11058,2.11074,2.11024,2.11059,6487684.0
2006-10-12 08:20:00,2.11055,2.1106,2.11013,2.1106,10533393.0
2006-10-12 08:21:00,2.11067,2.11091,2.11067,2.1107,5561387.0
2006-10-12 08:22:00,2.11093,2.11107,2.11089,2.11107,5212641.0
2006-10-12 08:23:00,2.11107,2.11135,2.11098,2.11135,1155743.0
2006-10-12 08:24:00,2.11126,2.11143,2.11126,2.1114,9153758.0
2006-10-12 08:25:00,2.11139,2.11156,2.11139,2.11156,13264433.0
2006-10-12 08:26:00,2.11165,2.11166,2.11149,2.11149,4752364.0
2006-10-12 08:27:00,2.11142,2.11142,2.11117,2.11135,15557648.0
2006-10-12 08:28:00,2.1111,2.11119,2.11091,2.11119,11986149.0
2006-10-12 08:29:00,2.11125,2.11129,2.11105,2.11129,6847966.0
2006-10-12 08:30:00,2.11138,2.11174,2.11137,2.11174,1532490.0
2006-10-12 08:31:00,2.11194,2.11201,2.1119,2.11201,3334332.0
2006-10-12 08:32:00,2.11194,2.11197,2.11183,2.11197,2206864.0
2006-10-12 08:33:00,2.11208,2.11241,2.11208,2.11232,5773154.0
2006-10-12 08:34:00,2.11234,2.11234,2.11224,2.11224,1806948.0
2006-10-12 08:35:00,2.11226,2.11236,2.11221,2.11236,7960531.0
2006-10-12 08:36:00,2.11218,2.11218,2.1118,2.1118,1664319.0
2006-10-12 08:37:00,2.11171,2.11171,2.11142,2.11168,4128655.0
2006-10-12 08:38:00,2.11165,2.11188,2.11165,2.1118,4087799.0
2006-10-12 08:39:00,2.11171,2.11171,2.11142,2.1115,6464346.0
2006-10-12 08:40:00,2.11157,2.11167,2.11143,2.11143,859029.0
2006-10-12 08:41:00,2.11159,2.11164,2.11146,2.11146,5379970.0
2006-10-12 08:42:00,2.11148,2.11148,2.11105,2.11105,1483997.0
2006-10-12 08:43:00,2.11105,2.11111,2.11102,2.1111,16614888.0
2006-10-12 08:44:00,2.11117,2.11128,2.11111,2.11128,7285444.0
2006-10-12 08:45:00,2.11139,2.11139,2.11108,2.11108,5499958.0
2006-10-12 08:46:00,2.11112,2.11124,2.11112,2.11116,18772251.0
2006-10-12 08:47:00,2.111,2.111,2.11072,2.1108,1359862.0
2006-10-12 08:48:00,2.11089,2.11092,2.11045,2.11045,6641159.0
2006-10-12 08:49:00,2.11047,2.11049,2.11033,2.11049,3407059.0
2006-10-12 08:50:00,2.11059,2.11059,2.11032,2.11032,6827159.0
2006-10-12 08:51:00,2.11023,2.11028,2.11017,2.11017,1642301.0
2006-10-12 08:52:00,2.11035,2.11065,2.11035,2.11044,2398550.0
2006-10-12 08:53:00,2.11057,2.11071,2.11057,2.11071,2719981.0
2006-10-12 08:54:00,2.11061,2.11074,2.11056,2.11074,1322469.0
2006-10-12 08:55:00,2.11067,2.11067,2.11023,2.11029,1455741.0
2006-10-12 08:56:00,2.11028,2.11036,2.11024,2.11029,16342298.0
2006-10-12 08:57:00,2.11029,2.11029,2.10997,2.10997,12542562.0
2006-10-12 08:58:00,2.10995,2.10998,2.10987,2.10987,3465829.0
2006-10-12 08:59:00,2.1097,2.10977,2.10947,2.10949,9357863.0
2006-10-12 09:00:00,2.10937,2.10937,2.10919,2.10928,487488.0
2006-10-12 09:01:00,2.10942,2.10963,2.10942,2.10963,1512293.0
2006-10-12 09:02:00,2.10974,2.10974,2.10962,2.10962,339024.0
2006-10-12 09:03:00,2.10976,2.11004,2.10964,2.11004,2578668.0
2006-10-12 09:04:00,2.11016,2.11048,2.11,2.11045,17163560.0
2006-10-12 09:05:00,2.11052,2.11115,2.11052,2.11115,7072795.0
2006-10-12 09:06:00,2.11137,2.11167,2.11137,2.1115,13041067.0
2006-10-12 09:07:00,2.11164,2.11189,2.11164,2.11188,15856613.0
2006-10-12 09:08:00,2.11185,2.11224,2.11185,2.11224,14712810.0
2006-10-12 09:09:00,2.1123,2.11243,2.11199,2.11199,3684877.0
2006-10-12 09:10:00,2.112,2.11221,2.1119,2.1119,6338046.0
2006-10-12 09:11:00,2.11208,2.11242,2.11208,2.11234,5246564.0
2006-10-12 09:12:00,2.11228,2.11231,2.1121,2.1121,9652646.0
2006-10-12 09:13:00,2.11178,2.11203,2.11177,2.11203,4394207.0
2006-10-12 09:14:00,2.11212,2.11212,2.11171,2.11174,6406245.0
2006-10-12 09:15:00,2.11165,2.11167,2.11149,2.11164,3187387.0
2006-10-12 09:16:00,2.11167,2.11167,2.11147,2.11147,8033815.0
2006-10-12 09:17:00,2.11132,2.11132,2.1111,2.11112,11964032.0
2006-10-12 09:18:00,2.11126,2.11147,2.11126,2.11147,6770193.0
2006-10-12 09:19:00,2.11157,2.11194,2.11157,2.11194,5445416.0
2006-10-12 09:20:00,2.11189,2.11189,2.11172,2.11183,2466555.0
2006-10-12 09:21:00,2.11181,2.11229,2.11171,2.11229,11417265.0
2006-10-12 09:22:00,2.11211,2.11211,2.11171,2.11171,13818070.0
2006-10-12 09:23:00,2.11188,2.11211,2.11184,2.11211,7780294.0
2006-10-12 09:24:00,2.1122,2.11232,2.11217,2.11217,3977538.0
2006-10-12 09:25:00,2.11209,2.11225,2.11179,2.11179,1205434.0
2006-10-12 09:26:00,2.11164,2.11181,2.11164,2.11181,2756859.0
2006-10-12 09:27:00,2.11172,2.11172,2.1115,2.11157,2712843.0
2006-10-12 09:28:00,2.11175,2.11186,2.11175,2.11186,113974.0
2006-10-12 09:29:00,2.11205,2.11213,2.11189,2.11196,6291371.0
2006-10-12 09:30:00,2.1122,2.11268,2.11219,2.11268,1805224.0
2006-10-12 09:31:00,2.1129,2.11315,2.11287,2.11287,3569183.0
2006-10-12 09:32:00,2.11267,2.11267,2.11249,2.11249,6597781.0
2006-10-12 09:33:00,2.11267,2.1129,2.11262,2.1129,4478140.0
2006-10-12 09:34:00,2.11304,2.1132,2.11301,2.11301,1665332.0
2006-10-12 09:35:00,2.11281,2.11289,2.11267,2.11289,3674600.0
2006-10-12 09:36:00,2.11289,2.11293,2.11276,2.11293,3442671.0
2006-10-12 09:37:00,2.11265,2.11282,2.11219,2.11219,14286823.0
2006-10-12 09:38:00,2.11231,2.11231,2.11209,2.11222,9377323.0
2006-10-12 09:39:00,2.11222,2.11252,2.11219,2.11252,3663392.0
2006-10-12 09:40:00,2.11261,2.1127,2.11255,2.11255,6761283.0
2006-10-12 09:41:00,2.11252,2.11258,2.11244,2.11244,5685469.0
2006-10-12 09:42:00,2.11245,2.11278,2.11244,2.11265,4267856.0
2006-10-12 09:43:00,2.11276,2.11276,2.11233,2.11233,2621446.0
2006-10-12 09:44:00,2.1123,2.1125,2.1123,2.1125,9270219.0
2006-10-12 09:45:00,2.11247,2.11247,2.11231,2.11233,2896090.0
2006-10-12 09:46:00,2.11233,2.11238,2.11223,2.11229,5719693.0
2006-10-12 09:47:00,2.11223,2.11223,2.11197,2.112,2214626.0
2006-10-12 09:48:00,2.11204,2.11236,2.11204,2.11236,9303101.0
2006-10-12 09:49:00,2.1125,2.11263,2.11248,2.11261,4710310.0
2006-10-12 09:50:00,2.11249,2.11275,2.11249,2.11275,4857253.0
2006-10-12 09:51:00,2.11276,2.11279,2.11262,2.11275,15710539.0
2006-10-12 09:52:00,2.11256,2.1126,2.11231,2.11231,5135157.0
2006-10-12 09:53:00,2.11242,2.11252,2.11235,2.11252,4656768.0
2006-10-12 09:54:00,2.11262,2.11275,2.11259,2.11271,2407811.0
2006-10-12 09:55:00,2.11266,2.11266,2.11258,2.11258,1468373.0
2006-10-12 09:56:00,2.11253,2.11258,2.11239,2.11247,6843155.0
2006-10-12 09:57:00,2.11231,2.11256,2.11231,2.11246,5788756.0
2006-10-12 09:58:00,2.11261,2.11261,2.11233,2.11233,18304061.0
2006-10-12 09:59:00,2.11216,2.11216,2.11191,2.112,4453005.0
2006-10-12 10:00:00,2.11198,2.11198,2.11196,2.11197,4568649.0
2006-10-12 10:01:00,2.11182,2.11195,2.11147,2.11188,12345039.0
2006-10-12 10:02:00,2.11194,2.11194,2.11177,2.11191,9212371.0
2006-10-12 10:03:00,2.11187,2.11188,2.11171,2.11171,8379068.0
2006-10-12 10:04:00,2.11167,2.11193,2.11164,2.11193,722418.0
2006-10-12 10:05:00,2.11194,2.11224,2.11194,2.11224,2277684.0
2006-10-12 10:06:00,2.1119,2.11203,2.1119,2.11203,2734924.0
2006-10-12 10:07:00,2.11211,2.11211,2.11188,2.11188,4262508.0
2006-10-12 10:08:00,2.11189,2.11214,2.11171,2.11214,4172531.0
2006-10-12 10:09:00,2.11232,2.11232,2.11199,2.11199,4513770.0
2006-10-12 10:10:00,2.11193,2.11198,2.11178,2.11198,9958002.0
2006-10-12 10:11:00,2.11211,2.11232,2.11211,2.11219,2897364.0
2006-10-12 10:12:00,2.11226,2.11227,2.11212,2.11212,5799611.0
2006-10-12 10:13:00,2.11216,2.1124,2.112,2.11234,11151007.0
2006-10-12 10:14:00,2.11223,2.11242,2.11223,2.11231,4168849.0
2006-10-12 10:15:00,2.11224,2.11224,2.11205,2.11205,1630595.0
2006-10-12 10:16:00,2.11201,2.11201,2.11172,2.11172,4228049.0
2006-10-12 10:17:00,2.11189,2.11189,2.11166,2.11173,21619108.0
2006-10-12 10:18:00,2.11178,2.11185,2.11171,2.11184,6642467.0
2006-10-12 10:19:00,2.1119,2.11195,2.11179,2.11186,6507723.0
2006-10-12 10:20:00,2.11172,2.11172,2.11114,2.11114,5285821.0
2006-10-12 10:21:00,2.1113,2.11141,2.11127,2.11129,2748956.0
2006-10-12 10:22:00,2.11123,2.11126,2.111,2.11126,12559507.0
2006-10-12 10:23:00,2.11126,2.1114,2.11115,2.11115,3878649.0
2006-10-12 10:24:00,2.1111,2.1111,2.11062,2.11062,6588273.0
2006-10-12 10:25:00,2.11041,2.11041,2.11008,2.11008,14889259.0
2006-10-12 10:26:00,2.1099,2.1099,2.10962,2.10962,902724.0
2006-10-12 10:27:00,2.10962,2.10973,2.10945,2.10973,4858847.0
2006-10-12 10:28:00,2.1098,2.10988,2.10961,2.10977,5020147.0
2006-10-12 10:29:00,2.1097,2.11004,2.1097,2.11004,5381188.0
2006-10-12 10:30:00,2.11004,2.11009,2.10992,2.10995,3483249.0
2006-10-12 10:31:00,2.10995,2.10997,2.1097,2.10997,4540843.0
2006-10-12 10:32:00,2.10991,2.1102,2.10991,2.1102,3356296.0
2006-10-12 10:33:00,2.11017,2.11026,2.11008,2.11014,2347109.0
2006-10-12 10:34:00,2.11006,2.11006,2.1098,2.10989,4498186.0
2006-10-12 10:35:00,2.1098,2.10999,2.10974,2.10974,3608936.0
2006-10-12 10:36:00,2.1095,2.1095,2.10932,2.10932,9731933.0
2006-10-12 10:37:00,2.10932,2.10949,2.10909,2.10949,6072031.0
2006-10-12 10:38:00,2.10959,2.10995,2.10959,2.10994,12807537.0
2006-10-12 10:39:00,2.10997,2.11007,2.10997,2.11007,5145086.0
2006-10-12 10:40:00,2.11008,2.11022,2.10985,2.10985,9801230.0
2006-10-12 10:41:00,2.10972,2.10972,2.10949,2.10949,3348868.0
2006-10-12 10:42:00,2.10953,2.10959,2.10943,2.10955,5862545.0
2006-10-12 10:43:00,2.10948,2.10948,2.10917,2.10917,6330919.0
2006-10-12 10:44:00,2.10914,2.10922,2.10908,2.10917,12081552.0
2006-10-12 10:45:00,2.1091,2.10935,2.1091,2.1092,2192858.0
2006-10-12 10:46:00,2.10919,2.10939,2.10919,2.10939,10554061.0
2006-10-12 10:47:00,2.10931,2.10933,2.10919,2.10919,11023369.0
2006-10-12 10:48:00,2.10923,2.10932,2.10922,2.10922,629825.0
2006-10-12 10:49:00,2.10935,2.10935,2.10911,2.10932,946297.0
2006-10-12 10:50:00,2.10925,2.10927,2.10913,2.10924,10767386.0
2006-10-12 10:51:00,2.10916,2.10933,2.10912,2.10912,2237279.0
2006-10-12 10:52:00,2.10924,2.10943,2.10924,2.10943,3857889.0
2006-10-12 10:53:00,2.10934,2.10968,2.10934,2.10968,9115510.0
2006-10-12 10:54:00,2.10963,2.10963,2.10948,2.10948,2748818.0
2006-10-12 10:55:00,2.1095,2.10953,2.10943,2.10952,3942907.0
2006-10-12 10:56:00,2.10952,2.10957,2.10947,2.10957,2114495.0
2006-10-12 10:57:00,2.10964,2.10976,2.10964,2.10976,7794849.0
2006-10-12 10:58:00,2.1098,2.1098,2.10956,2.10956,7313547.0
2006-10-12 10:59:00,2.10949,2.10949,2.10935,2.10939,9168021.0
2006-10-12 11:00:00,2.10924,2.1093,2.10924,2.1093,101490.0
2006-10-12 11:01:00,2.10917,2.10917,2.10884,2.10903,2535993.0
2006-10-12 11:02:00,2.1091,2.1091,2.10887,2.10887,2858114.0
2006-10-12 11:03:00,2.10884,2.10891,2.10877,2.10881,5476134.0
2006-10-12 11:04:00,2.1086,2.10862,2.10847,2.10861,9194096.0
2006-10-12 11:05:00,2.10866,2.10866,2.10842,2.10857,7024016.0
2006-10-12 11:06:00,2.10847,2.10847,2.10797,2.10797,4197611.0
2006-10-12 11:07:00,2.1078,2.10802,2.1078,2.10789,7136157.0
2006-10-12 11:08:00,2.10775,2.10775,2.1075,2.10761,3929486.0
2006-10-12 11:09:00,2.10756,2.1078,2.10734,2.10734,7095402.0
2006-10-12 11:10:00,2.10763,2.10763,2.10724,2.10724,3761657.0
2006-10-12 11:11:00,2.10717,2.1072,2.10698,2.10698,9494765.0
2006-10-12 11:12:00,2.10693,2.10696,2.10679,2.10687,3504945.0
2006-10-12 11:13:00,2.10682,2.10698,2.10671,2.10698,10009861.0
2006-10-12 11:14:00,2.10704,2.10705,2.10692,2.10703,5145734.0
2006-10-12 11:15:00,2.10714,2.1072,2.10699,2.10699,9309331.0
2006-10-12 11:16:00,2.10702,2.10702,2.10617,2.10617,10120276.0
2006-10-12 11:17:00,2.10636,2.1066,2.10636,2.10651,3877986.0
2006-10-12 11:18:00,2.10642,2.10642,2.10591,2.10599,2607335.0
2006-10-12 11:19:00,2.10616,2.10641,2.10616,2.1064,9444309.0
2006-10-12 11:20:00,2.10658,2.10658,2.10636,2.10636,3055025.0
2006-10-12 11:21:00,2.10644,2.10657,2.10611,2.10657,4259481.0
2006-10-12 11:22:00,2.10645,2.10662,2.10645,2.10653,15447379.0
2006-10-12 11:23:00,2.1064,2.10648,2.10635,2.10643,13449567.0
2006-10-12 11:24:00,2.10628,2.10628,2.106,2.10609,1512883.0
2006-10-12 11:25:00,2.10625,2.10635,2.10625,2.10634,9835760.0
2006-10-12 11:26:00,2.10631,2.10653,2.10631,2.1064,4954067.0
2006-10-12 11:27:00,2.10642,2.10654,2.1062,2.10626,2729344.0
2006-10-12 11:28:00,2.10608,2.10623,2.10607,2.10623,1767456.0
2006-10-12 11:29:00,2.10622,2.10644,2.10606,2.10644,1270259.0
2006-10-12 11:30:00,2.10653,2.1066,2.10648,2.1066,6353214.0
2006-10-12 11:31:00,2.10673,2.10696,2.10552,2.10681,3977082.0
2006-10-12 11:32:00,2.107,2.10717,2.107,2.10715,304768.0
2006-10-12 11:33:00,2.1072,2.1072,2.10704,2.10704,12481230.0
2006-10-12 11:34:00,2.10725,2.10733,2.10711,2.10724,4233155.0
2006-10-12 11:35:00,2.10714,2.10722,2.10701,2.10716,10241892.0
2006-10-12 11:36:00,2.10715,2.10732,2.1071,2.10731,18661076.0
2006-10-12 11:37:00,2.10729,2.10751,2.10726,2.10751,17318393.0
2006-10-12 11:38:00,2.10746,2.10746,2.10711,2.10729,6445728.0
2006-10-12 11:39:00,2.1073,2.1079,2.1073,2.1079,1625318.0
2006-10-12 11:40:00,2.10787,2.10809,2.10787,2.10809,6526543.0
2006-10-12 11:41:00,2.10804,2.10804,2.10796,2.10803,4114358.0
2006-10-12 11:42:00,2.1081,2.10847,2.1081,2.10834,8235676.0
2006-10-12 11:43:00,2.10835,2.10835,2.10786,2.10829,16130849.0
2006-10-12 11:44:00,2.10828,2.10828,2.10812,2.10813,3750896.0
2006-10-12 11:45:00,2.10818,2.10876,2.10818,2.10876,9645535.0
2006-10-12 11:46:00,2.10878,2.10878,2.10869,2.10869,5808322.0
2006-10-12 11:47:00,2.1085,2.10872,2.1085,2.10862,1828581.0
2006-10-12 11:48:00,2.10867,2.10875,2.10862,2.10862,3336633.0
2006-10-12 11:49:00,2.10866,2.10873,2.10866,2.10873,737996.0
2006-10-12 11:50:00,2.10861,2.10873,2.10857,2.10866,20217414.0
2006-10-12 11:51:00,2.10879,2.10892,2.10879,2.1089,5583712.0
2006-10-12 11:52:00,2.10904,2.10908,2.10891,2.10908,1410643.0
2006-10-12 11:53:00,2.109,2.10914,2.10893,2.10914,1750403.0
2006-10-12 11:54:00,2.10906,2.10906,2.1085,2.1085,8289847.0
2006-10-12 11:55:00,2.10844,2.1086,2.10835,2.1086,924014.0
2006-10-12 11:56:00,2.10864,2.10877,2.10859,2.10859,5599520.0
2006-10-12 11:57:00,2.10857,2.10862,2.10845,2.10862,7068893.0
2006-10-12 11:58:00,2.10874,2.10885,2.10864,2.10881,8148602.0
2006-10-12 11:59:00,2.10884,2.1093,2.10874,2.1093,9923092.0
2006-10-12 12:00:00,2.1093,2.10955,2.1093,2.10939,4408962.0
2006-10-12 12:01:00,2.10933,2.10933,2.10903,2.10903,4635767.0
2006-10-12 12:02:00,2.10909,2.10909,2.10894,2.10896,3673727.0
2006-10-12 12:03:00,2.10892,2.10895,2.10876,2.10895,2427595.0
2006-10-12 12:04:00,2.109,2.10927,2.109,2.10927,2382213.0
2006-10-12 12:05:00,2.10913,2.10913,2.10873,2.10873,4494071.0
2006-10-12 12:06:00,2.10878,2.10878,2.10851,2.10851,3133859.0
2006-10-12 12:07:00,2.10827,2.10839,2.10812,2.10812,5981319.0
2006-10-12 12:09:00,2.10807,2.10817,2.10807,2.10817,5546096.0
2006-10-12 12:11:00,2.10814,2.10815,2.10806,2.10806,763024.0
2006-10-12 12:12:00,2.10792,2.10798,2.10788,2.10798,2343244.0
2006-10-12 12:13:00,2.10797,2.10809,2.10788,2.10809,12477009.0
2006-10-12 12:14:00,2.10811,2.10812,2.10806,2.10806,1581716.0
2006-10-12 12:15:00,2.10815,2.10815,2.10793,2.10794,1525611.0
2006-10-12 12:16:00,2.10791,2.10803,2.10786,2.10803,6291935.0
2006-10-12 12:17:00,2.10795,2.10801,2.10776,2.10776,2862529.0
2006-10-12 12:18:00,2.10772,2.10772,2.10755,2.10758,1594007.0
2006-10-12 12:19:00,2.10763,2.10763,2.10734,2.10755,4619695.0
2006-10-12 12:20:00,2.10756,2.10756,2.10707,2.10756,9470016.0
2006-10-12 12:21:00,2.10759,2.10772,2.10753,2.10772,1045888.0
2006-10-12 12:22:00,2.10774,2.10796,2.10768,2.10795,2703212.0
2006-10-12 12:23:00,2.10783,2.10807,2.10783,2.10807,2170475.0
2006-10-12 12:24:00,2.10813,2.10828,2.10813,2.10817,5004237.0
2006-10-12 12:25:00,2.10797,2.10803,2.10791,2.10791,6932012.0
2006-10-12 12:26:00,2.10784,2.10796,2.10783,2.10783,6980011.0
2006-10-12 12:27:00,2.10783,2.10794,2.10783,2.10788,6769220.0
2006-10-12 12:28:00,2.10785,2.10785,2.10766,2.10767,7915468.0
2006-10-12 12:29:00,2.10757,2.10757,2.10717,2.10717,11731168.0
2006-10-12 12:30:00,2.10712,2.1074,2.10705,2.1074,4887793.0
2006-10-12 12:31:00,2.1074,2.10746,2.10733,2.10738,9741032.0
2006-10-12 12:32:00,2.10737,2.10738,2.10714,2.10714,12410616.0
2006-10-12 12:33:00,2.10708,2.10713,2.10685,2.10703,4539210.0
2006-10-12 12:34:00,2.10686,2.10686,2.10634,2.10653,7585125.0
2006-10-12 12:35:00,2.10628,2.10628,2.10598,2.10598,1802238.0
2006-10-12 12:36:00,2.10589,2.10601,2.10573,2.10573,1244904.0
2006-10-12 12:37:00,2.1058,2.10589,2.10565,2.10589,5832927.0
2006-10-12 12:38:00,2.10596,2.10617,2.10596,2.10609,2904887.0
2006-10-12 12:39:00,2.10598,2.10598,2.10581,2.10593,1546680.0
2006-10-12 12:40:00,2.10593,2.10607,2.10587,2.10607,2685808.0
2006-10-12 12:41:00,2.106,2.10626,2.106,2.10619,4831969.0
2006-10-12 12:42:00,2.10632,2.10649,2.10617,2.10649,2401229.0
2006-10-12 12:43:00,2.10654,2.10679,2.10654,2.10679,947299.0
2006-10-12 12:44:00,2.1068,2.1068,2.10655,2.10659,9516961.0
2006-10-12 12:45:00,2.10675,2.10675,2.10635,2.10635,3190816.0
2006-10-12 12:46:00,2.10625,2.10625,2.10593,2.10607,1277731.0
2006-10-12 12:47:00,2.10592,2.10609,2.10591,2.10601,5805742.0
2006-10-12 12:48:00,2.10607,2.10617,2.10604,2.10604,4784822.0
2006-10-12 12:49:00,2.10601,2.10601,2.10569,2.10575,3943086.0
2006-10-12 12:50:00,2.10571,2.10572,2.10549,2.10549,9756735.0
2006-10-12 12:51:00,2.10548,2.10583,2.10548,2.10579,2218505.0
2006-10-12 12:52:00,2.10577,2.10577,2.10556,2.10575,2245434.0
2006-10-12 12:53:00,2.10567,2.10598,2.10567,2.10597,4720558.0
2006-10-12 12:54:00,2.1059,2.1059,2.10581,2.10587,5190838.0
2006-10-12 12:55:00,2.10586,2.10586,2.10549,2.10569,988940.0
2006-10-12 12:56:00,2.1057,2.10578,2.10556,2.10574,2328599.0
2006-10-12 12:57:00,2.10575,2.10575,2.10552,2.10552,1078996.0
2006-10-12 12:58:00,2.10548,2.10567,2.10546,2.10546,4537662.0
2006-10-12 12:59:00,2.10545,2.10569,2.10535,2.10558,5184577.0
2006-10-12 13:00:00,2.10562,2.10581,2.10557,2.10581,5859920.0
2006-10-12 13:01:00,2.10579,2.10598,2.10579,2.10596,328241.0
2006-10-12 13:02:00,2.10599,2.1065,2.10599,2.1065,40448213.0
2006-10-12 13:03:00,2.1066,2.10667,2.10651,2.10652,2162253.0
2006-10-12 13:04:00,2.10652,2.10652,2.10625,2.10649,13586295.0
2006-10-12 13:05:00,2.1064,2.10668,2.1064,2.10653,15070855.0
2006-10-12 13:06:00,2.10663,2.10663,2.10656,2.10657,10954075.0
2006-10-12 13:07:00,2.10658,2.10677,2.10658,2.10677,17759618.0
2006-10-12 13:08:00,2.10675,2.10708,2.10675,2.10708,3622046.0
2006-10-12 13:09:00,2.1069,2.10691,2.10667,2.10675,1561089.0
2006-10-12 13:10:00,2.10673,2.10673,2.10664,2.10671,9829780.0
2006-10-12 13:11:00,2.10674,2.1069,2.10674,2.10681,11173913.0
2006-10-12 13:12:00,2.10687,2.10689,2.10666,2.10689,3529898.0
2006-10-12 13:13:00,2.10686,2.10686,2.10651,2.10651,2753905.0
2006-10-12 13:14:00,2.10645,2.10665,2.10634,2.10665,1407328.0
2006-10-12 13:15:00,2.10674,2.10685,2.10674,2.10675,3794231.0
2006-10-12 13:16:00,2.10662,2.10662,2.10629,2.10629,2117085.0
2006-10-12 13:17:00,2.10646,2.10672,2.10646,2.10672,14819148.0
2006-10-12 13:18:00,2.10664,2.10697,2.10664,2.10685,4820128.0
2006-10-12 13:19:00,2.10696,2.1072,2.10691,2.10719,18508970.0
2006-10-12 13:20:00,2.10731,2.10731,2.10705,2.10707,1972788.0
2006-10-12 13:21:00,2.1071,2.1071,2.10694,2.10698,2424491.0
2006-10-12 13:22:00,2.10695,2.10695,2.10666,2.10666,18114582.0
2006-10-12 13:23:00,2.10665,2.10672,2.10662,2.10662,3283774.0
2006-10-12 13:24:00,2.10679,2.10685,2.10674,2.1068,11223399.0
2006-10-12 13:25:00,2.10689,2.10712,2.10686,2.10712,6711544.0
2006-10-12 13:26:00,2.10712,2.10725,2.10697,2.10711,6505129.0
2006-10-12 13:27:00,2.10712,2.10725,2.10712,2.10715,3461724.0
2006-10-12 13:28:00,2.10722,2.10726,2.10708,2.10708,3715318.0
2006-10-12 13:29:00,2.1067,2.1067,2.1063,2.10633,3860331.0
2006-10-12 13:30:00,2.10633,2.10633,2.1046,2.10586,9798080.0
2006-10-12 13:31:00,2.10581,2.10626,2.10577,2.10625,2210850.0
2006-10-12 13:32:00,2.10631,2.10667,2.10629,2.10667,13003452.0
2006-10-12 13:33:00,2.1066,2.10671,2.10634,2.10634,15037189.0
2006-10-12 13:34:00,2.10639,2.10643,2.10603,2.10641,6344033.0
2006-10-12 13:35:00,2.10636,2.10636,2.10482,2.10594,2068508.0
2006-10-12 13:36:00,2.1058,2.1059,2.10568,2.10576,1344386.0
2006-10-12 13:37:00,2.10574,2.10574,2.10539,2.1054,4583573.0
2006-10-12 13:38:00,2.10539,2.10567,2.10537,2.10567,5213428.0
2006-10-12 13:39:00,2.1057,2.10573,2.10557,2.10569,2251862.0
2006-10-12 13:40:00,2.10576,2.10582,2.10563,2.10563,7214819.0
2006-10-12 13:41:00,2.10568,2.10634,2.10567,2.10634,18047969.0
2006-10-12 13:42:00,2.10649,2.10671,2.10649,2.10649,6988666.0
2006-10-12 13:43:00,2.10639,2.10645,2.10633,2.10637,2466169.0
2006-10-12 13:44:00,2.10644,2.10663,2.10644,2.10662,6273048.0
2006-10-12 13:45:00,2.10668,2.10668,2.10651,2.10655,11353058.0
2006-10-12 13:46:00,2.10675,2.10735,2.10675,2.10735,2285759.0
2006-10-12 13:47:00,2.10746,2.1076,2.10728,2.1076,10374492.0
2006-10-12 13:48:00,2.10769,2.1078,2.10765,2.1078,7278212.0
2006-10-12 13:49:00,2.10773,2.10773,2.10746,2.10746,11330100.0
2006-10-12 13:50:00,2.10762,2.1078,2.10762,2.10773,18614963.0
2006-10-12 13:51:00,2.10776,2.10778,2.10766,2.10766,6936171.0
2006-10-12 13:52:00,2.10769,2.10769,2.10747,2.10755,6057033.0
2006-10-12 13:53:00,2.10757,2.10757,2.10738,2.10754,4647667.0
2006-10-12 13:54:00,2.10755,2.10764,2.10751,2.10751,1890879.0
2006-10-12 13:55:00,2.10754,2.10767,2.10748,2.10767,1927800.0
2006-10-12 13:56:00,2.10763,2.10763,2.10739,2.10739,9197770.0
2006-10-12 13:57:00,2.10729,2.10729,2.10707,2.10719,12437692.0
2006-10-12 13:58:00,2.10724,2.10727,2.10699,2.10699,6912999.0
2006-10-12 13:59:00,2.10732,2.10745,2.10728,2.10741,3839872.0
2006-10-12 14:00:00,2.1075,2.10827,2.1075,2.10827,5882538.0
2006-10-12 14:01:00,2.10837,2.10839,2.10825,2.10839,2430386.0
2006-10-12 14:02:00,2.10833,2.10863,2.10833,2.10863,3708320.0
2006-10-12 14:03:00,2.10856,2.10856,2.10832,2.10832,5834970.0
2006-10-12 14:04:00,2.10845,2.10867,2.1084,2.10844,3164561.0
2006-10-12 14:05:00,2.10852,2.10861,2.1083,2.10861,6323963.0
2006-10-12 14:06:00,2.10855,2.10855,2.10844,2.10848,6524232.0
2006-10-12 14:07:00,2.10855,2.10895,2.10855,2.1088,12508675.0
2006-10-12 14:08:00,2.10875,2.10908,2.10875,2.10908,6414013.0
2006-10-12 14:09:00,2.10914,2.10931,2.10914,2.10919,3775828.0
2006-10-12 14:10:00,2.10916,2.10916,2.10895,2.10895,3071380.0
2006-10-12 14:12:00,2.10888,2.10901,2.10875,2.10901,8300445.0
2006-10-12 14:13:00,2.10911,2.10953,2.1091,2.10953,3675879.0
2006-10-12 14:14:00,2.10963,2.10984,2.10963,2.10971,4887827.0
2006-10-12 14:15:00,2.10962,2.10962,2.10907,2.10907,6916163.0
2006-10-12 14:16:00,2.10934,2.10962,2.10934,2.10962,2859249.0
2006-10-12 14:17:00,2.1094,2.1097,2.1094,2.1097,3052030.0
2006-10-12 14:18:00,2.10972,2.11,2.10972,2.11,7193407.0
2006-10-12 14:19:00,2.11007,2.11019,2.11004,2.11007,6250169.0
2006-10-12 14:20:00,2.11014,2.11071,2.11014,2.11071,9487890.0
2006-10-12 14:21:00,2.11076,2.11104,2.11075,2.11077,20175590.0
2006-10-12 14:22:00,2.11063,2.1107,2.1105,2.1107,301463.0
2006-10-12 14:23:00,2.11072,2.11076,2.11055,2.11055,3706244.0
2006-10-12 14:24:00,2.11027,2.11071,2.11027,2.11071,1514389.0
2006-10-12 14:25:00,2.1107,2.11087,2.1107,2.11076,9164744.0
2006-10-12 14:26:00,2.11071,2.11071,2.11048,2.11048,1423491.0
2006-10-12 14:27:00,2.11045,2.1105,2.11018,2.11018,1537116.0
2006-10-12 14:28:00,2.11013,2.11013,2.10858,2.1099,4831178.0
2006-10-12 14:29:00,2.10981,2.10981,2.10957,2.10957,3424775.0
2006-10-12 14:30:00,2.10958,2.10958,2.10807,2.10888,5506347.0
2006-10-12 14:31:00,2.10879,2.10879,2.10827,2.10827,4424598.0
2006-10-12 14:32:00,2.10848,2.10887,2.10848,2.10887,6526123.0
2006-10-12 14:33:00,2.10874,2.10877,2.10859,2.10863,7248070.0
2006-10-12 14:34:00,2.10876,2.10922,2.10853,2.10922,17062905.0
2006-10-12 14:35:00,2.10934,2.10947,2.10932,2.10947,1143653.0
2006-10-12 14:36:00,2.10956,2.10972,2.10953,2.10972,14996858.0
2006-10-12 14:37:00,2.10972,2.10998,2.10946,2.10958,14387795.0
2006-10-12 14:38:00,2.10962,2.10988,2.10957,2.10988,3254736.0
2006-10-12 14:39:00,2.10987,2.10987,2.10944,2.10944,13045186.0
2006-10-12 14:40:00,2.10914,2.10969,2.10914,2.10969,9547463.0
2006-10-12 14:41:00,2.10972,2.10973,2.10944,2.10946,1566802.0
2006-10-12 14:42:00,2.1096,2.10999,2.1096,2.10992,2486221.0
2006-10-12 14:43:00,2.10994,2.10994,2.10958,2.10962,4540749.0
2006-10-12 14:44:00,2.10961,2.10964,2.10942,2.10964,4499275.0
2006-10-12 14:45:00,2.10975,2.10983,2.1097,2.1097,8287439.0
2006-10-12 14:46:00,2.10982,2.10982,2.10962,2.10962,950939.0
2006-10-12 14:47:00,2.10969,2.10983,2.1094,2.1094,3936271.0
2006-10-12 14:48:00,2.10921,2.10921,2.1089,2.10892,1033752.0
2006-10-12 14:49:00,2.10881,2.10883,2.10837,2.10837,7597263.0
2006-10-12 14:50:00,2.10846,2.10869,2.10842,2.10866,2928675.0
2006-10-12 14:51:00,2.10853,2.10853,2.10814,2.10831,8101473.0
2006-10-12 14:52:00,2.10821,2.10851,2.10821,2.1084,1535359.0
2006-10-12 14:53:00,2.1083,2.10842,2.10816,2.10842,2936788.0
2006-10-12 14:54:00,2.10855,2.10864,2.10855,2.10864,6907600.0
2006-10-12 14:55:00,2.10875,2.10889,2.10867,2.10883,3358841.0
2006-10-12 14:56:00,2.10888,2.10892,2.10883,2.1089,33878466.0
2006-10-12 14:57:00,2.10896,2.10906,2.10891,2.10906,15844861.0
2006-10-12 14:58:00,2.10887,2.10887,2.10835,2.10835,9520893.0
2006-10-12 14:59:00,2.10826,2.10826,2.10798,2.10798,3455723.0
2006-10-12 15:00:00,2.10811,2.10833,2.10811,2.10829,13959232.0
2006-10-12 15:01:00,2.10822,2.10843,2.10821,2.10843,7113822.0
2006-10-12 15:02:00,2.10829,2.10832,2.10815,2.10821,5404188.0
2006-10-12 15:03:00,2.10812,2.10812,2.10789,2.10789,15977914.0
2006-10-12 15:04:00,2.10806,2.10815,2.10759,2.10759,3839229.0
2006-10-12 15:05:00,2.10752,2.10753,2.1073,2.1073,5914033.0
2006-10-12 15:06:00,2.1072,2.10726,2.10703,2.10721,7254103.0
2006-10-12 15:07:00,2.10734,2.10753,2.10734,2.10751,10460435.0
2006-10-12 15:08:00,2.10743,2.10743,2.10718,2.10727,5194133.0
2006-10-12 15:09:00,2.10731,2.1077,2.10731,2.10767,7003556.0
2006-10-12 15:10:00,2.10747,2.10756,2.10747,2.10756,4153308.0
2006-10-12 15:11:00,2.10744,2.10744,2.10716,2.10719,5413924.0
2006-10-12 15:12:00,2.10726,2.10733,2.10718,2.10729,5543211.0
2006-10-12 15:13:00,2.10718,2.10727,2.10684,2.10684,1852728.0
2006-10-12 15:14:00,2.10675,2.10699,2.10655,2.10699,6713038.0
2006-10-12 15:15:00,2.10714,2.10741,2.10714,2.10739,8422383.0
2006-10-12 15:16:00,2.10743,2.10752,2.10717,2.10717,6571062.0
2006-10-12 15:17:00,2.1072,2.1072,2.10689,2.10689,2539530.0
2006-10-12 15:18:00,2.10689,2.10689,2.10664,2.10668,6404505.0
2006-10-12 15:19:00,2.10655,2.10693,2.10655,2.10693,5453659.0
2006-10-12 15:20:00,2.10692,2.1072,2.1069,2.1072,3292431.0
2006-10-12 15:21:00,2.10729,2.10756,2.10719,2.10756,6084148.0
2006-10-12 15:22:00,2.10762,2.10771,2.10762,2.10771,4171085.0
2006-10-12 15:23:00,2.10768,2.10772,2.10752,2.10763,6630008.0
2006-10-12 15:24:00,2.10776,2.10812,2.10776,2.10812,9566751.0
2006-10-12 15:25:00,2.10824,2.10834,2.10814,2.10825,9054856.0
2006-10-12 15:26:00,2.10843,2.10884,2.10843,2.10884,22924252.0
2006-10-12 15:27:00,2.10869,2.10869,2.10846,2.10847,9862741.0
2006-10-12 15:28:00,2.10838,2.10863,2.10826,2.10857,3857511.0
2006-10-12 15:29:00,2.10847,2.10886,2.10847,2.10886,1202810.0
2006-10-12 15:30:00,2.10896,2.10896,2.10876,2.10879,1996192.0
2006-10-12 15:31:00,2.10877,2.1089,2.10874,2.10887,14841918.0
2006-10-12 15:32:00,2.10906,2.10938,2.10906,2.10938,14767734.0
2006-10-12 15:33:00,2.10939,2.10939,2.10916,2.10916,3410050.0
2006-10-12 15:34:00,2.10915,2.10915,2.10874,2.10874,7596563.0
2006-10-12 15:35:00,2.10883,2.10913,2.10879,2.109,5848639.0
2006-10-12 15:36:00,2.10898,2.10936,2.10898,2.10936,11434712.0
2006-10-12 15:37:00,2.10941,2.10974,2.10941,2.10953,3753963.0
2006-10-12 15:38:00,2.10957,2.10965,2.10947,2.10965,4601138.0
2006-10-12 15:39:00,2.10958,2.10958,2.10921,2.10921,4972820.0
2006-10-12 15:40:00,2.1092,2.10949,2.10904,2.10949,3898418.0
2006-10-12 15:41:00,2.10945,2.10946,2.10928,2.10941,11444068.0
2006-10-12 15:42:00,2.10945,2.10953,2.10936,2.10953,1116400.0
2006-10-12 15:43:00,2.10951,2.10951,2.10917,2.10948,2410190.0
2006-10-12 15:44:00,2.10957,2.10962,2.1095,2.10959,5240811.0
2006-10-12 15:45:00,2.10961,2.10978,2.10952,2.10952,1313287.0
2006-10-12 15:46:00,2.1095,2.10954,2.1094,2.10943,1494977.0
2006-10-12 15:47:00,2.10952,2.10989,2.10849,2.10849,5936410.0
2006-10-12 15:48:00,2.1098,2.1098,2.10933,2.10933,1518341.0
2006-10-12 15:49:00,2.1093,2.1093,2.1089,2.10925,9095782.0
2006-10-12 15:50:00,2.10936,2.10951,2.10936,2.10951,4658300.0
2006-10-12 15:51:00,2.10956,2.10986,2.10953,2.10986,5087532.0
2006-10-12 15:52:00,2.1099,2.11024,2.10982,2.11008,2170995.0
2006-10-12 15:53:00,2.11017,2.11028,2.10992,2.11023,3279739.0
2006-10-12 15:54:00,2.11015,2.11015,2.10997,2.10997,18561346.0
2006-10-12 15:55:00,2.1099,2.10994,2.10967,2.10973,6973887.0
2006-10-12 15:56:00,2.1097,2.11002,2.1097,2.11002,5623544.0
2006-10-12 15:57:00,2.11,2.11015,2.10985,2.10985,10263197.0
2006-10-12 15:58:00,2.10983,2.10983,2.10962,2.10962,4389881.0
2006-10-12 15:59:00,2.10963,2.10967,2.10962,2.10963,1480825.0
2006-10-12 16:00:00,2.10964,2.10987,2.10939,2.10987,10356124.0
2006-10-12 16:01:00,2.10989,2.10992,2.10974,2.10988,10115230.0
2006-10-12 16:02:00,2.10984,2.10987,2.10969,2.10977,10809697.0
2006-10-12 16:03:00,2.1097,2.1097,2.10953,2.10955,24369053.0
2006-10-12 16:04:00,2.10951,2.10956,2.10929,2.10948,2866995.0
2006-10-12 16:05:00,2.10953,2.10968,2.10898,2.10968,12986570.0
2006-10-12 16:06:00,2.10968,2.10975,2.10961,2.10962,5293896.0
2006-10-12 16:07:00,2.10959,2.10959,2.10942,2.10946,15382485.0
2006-10-12 16:08:00,2.10943,2.10943,2.10912,2.10912,10641346.0
2006-10-12 16:09:00,2.10917,2.1092,2.10908,2.10915,13528435.0
2006-10-12 16:10:00,2.10911,2.10914,2.109,2.10914,4840450.0
2006-10-12 16:11:00,2.10927,2.10931,2.10919,2.10931,5666028.0
2006-10-12 16:12:00,2.10935,2.10949,2.10924,2.10949,7505384.0
2006-10-12 16:13:00,2.10953,2.10953,2.10939,2.10949,1852498.0
2006-10-12 16:14:00,2.10944,2.10945,2.10927,2.10937,11145378.0
2006-10-12 16:15:00,2.10927,2.10931,2.10918,2.1092,8914234.0
2006-10-12 17:23:00,2.10907,2.10907,2.10863,2.10863,4669123.0
2006-10-12 17:24:00,2.10853,2.10853,2.10785,2.10785,15744475.0
2006-10-12 17:25:00,2.10777,2.10777,2.10742,2.1076,10417454.0
2006-10-12 17:26:00,2.10754,2.10754,2.10734,2.10734,9459421.0
2006-10-12 17:27:00,2.10735,2.1074,2.1073,2.10737,4370526.0
2006-10-12 17:28:00,2.10743,2.1075,2.10732,2.10732,16319528.0
2006-10-12 17:29:00,2.10734,2.10735,2.10727,2.10735,1081089.0
2006-10-12 17:30:00,2.10737,2.10745,2.10724,2.10731,6239249.0
2006-10-12 17:31:00,2.1074,2.10772,2.1074,2.10766,4569523.0
2006-10-12 17:32:00,2.10763,2.10763,2.10749,2.10751,746944.0
2006-10-12 17:33:00,2.10737,2.1078,2.10737,2.1078,4764360.0
2006-10-12 17:34:00,2.10783,2.10795,2.10783,2.10791,11794291.0
2006-10-12 17:35:00,2.10787,2.10833,2.10787,2.10832,9156618.0
2006-10-12 17:36:00,2.10826,2.10826,2.10792,2.10792,2126032.0
2006-10-12 17:37:00,2.10805,2.10832,2.10805,2.10832,8841975.0
2006-10-12 17:38:00,2.10833,2.10854,2.10833,2.10845,4050207.0
2006-10-12 17:39:00,2.1085,2.10851,2.10833,2.10834,2967355.0
2006-10-12 17:40:00,2.10833,2.10835,2.10824,2.10824,779598.0
2006-10-12 17:41:00,2.10813,2.10813,2.10783,2.10783,11721565.0
2006-10-12 17:42:00,2.10786,2.10809,2.10786,2.10809,3216701.0
2006-10-12 17:43:00,2.10797,2.10797,2.10767,2.10776,3889189.0
2006-10-12 17:44:00,2.10792,2.10792,2.10732,2.10781,6609110.0
2006-10-12 17:45:00,2.10786,2.10792,2.10777,2.1079,1606286.0
2006-10-12 17:46:00,2.10783,2.10787,2.10774,2.10774,6874270.0
2006-10-12 17:47:00,2.10791,2.10802,2.10784,2.10789,8731366.0
2006-10-12 17:48:00,2.10791,2.10867,2.10791,2.10867,1424592.0
2006-10-12 17:49:00,2.10851,2.10851,2.10825,2.10825,3002392.0
2006-10-12 17:50:00,2.10837,2.10837,2.10809,2.10818,5908194.0
2006-10-12 17:51:00,2.10821,2.10852,2.10821,2.10843,546634.0
2006-10-12 17:52:00,2.10857,2.10857,2.10837,2.10837,6752685.0
2006-10-12 17:53:00,2.10827,2.10844,2.10822,2.10822,13074216.0
2006-10-12 17:54:00,2.10826,2.10857,2.10826,2.10857,5177838.0
2006-10-12 17:55:00,2.10857,2.10857,2.10797,2.10797,2454195.0
2006-10-12 17:56:00,2.10787,2.10787,2.10738,2.10738,1935143.0
2006-10-12 17:57:00,2.10733,2.10733,2.10719,2.10719,2462028.0
2006-10-12 17:58:00,2.10719,2.10731,2.10714,2.10714,1001964.0
2006-10-12 17:59:00,2.10708,2.10708,2.10681,2.10688,5707043.0
2006-10-12 18:00:00,2.10684,2.10694,2.10678,2.10694,7884764.0
2006-10-12 18:01:00,2.10692,2.10697,2.10692,2.10697,11323919.0
2006-10-12 18:02:00,2.10699,2.10699,2.1067,2.10692,6251429.0
2006-10-12 18:03:00,2.10696,2.10702,2.10688,2.10688,8394966.0
2006-10-12 18:04:00,2.10679,2.10679,2.10663,2.10663,3957774.0
2006-10-12 18:05:00,2.10669,2.10669,2.10659,2.10659,1611981.0
2006-10-12 18:06:00,2.10645,2.10648,2.10645,2.10648,51124.0
2006-10-12 18:07:00,2.10643,2.1067,2.10643,2.1067,3229757.0
2006-10-12 18:08:00,2.10678,2.10681,2.10664,2.10665,12683177.0
2006-10-12 18:09:00,2.10665,2.10665,2.10655,2.1066,6962936.0
2006-10-12 18:10:00,2.1066,2.1066,2.10639,2.10639,441374.0
2006-10-12 18:11:00,2.10635,2.10635,2.10613,2.10627,1444937.0
2006-10-12 18:12:00,2.1062,2.1062,2.10613,2.10615,6314437.0
2006-10-12 18:13:00,2.10615,2.10618,2.10615,2.10615,3334985.0
2006-10-12 18:14:00,2.10618,2.10635,2.10618,2.10635,260977.0
2006-10-12 18:15:00,2.10641,2.10659,2.10641,2.10659,609304.0
2006-10-12 18:16:00,2.1067,2.10685,2.1067,2.10681,14857165.0
2006-10-12 18:17:00,2.10678,2.10678,2.10666,2.10676,7672044.0
2006-10-12 18:18:00,2.10686,2.10697,2.10686,2.1069,2558428.0
2006-10-12 18:19:00,2.10676,2.10676,2.10649,2.10657,1631863.0
2006-10-12 18:20:00,2.10662,2.10673,2.10662,2.1067,2537976.0
2006-10-12 18:21:00,2.1067,2.10678,2.1067,2.10678,18493.0
2006-10-12 18:22:00,2.10689,2.10691,2.10676,2.10686,1412384.0
2006-10-12 18:23:00,2.1068,2.10683,2.10677,2.10681,6667861.0
2006-10-12 18:24:00,2.1068,2.10692,2.10663,2.1069,14995609.0
2006-10-12 18:25:00,2.10683,2.10683,2.10665,2.10665,1629207.0
2006-10-12 18:26:00,2.10675,2.10689,2.10666,2.10689,1180676.0
2006-10-12 18:27:00,2.10694,2.10711,2.10694,2.10711,565237.0
2006-10-12 18:28:00,2.10693,2.10702,2.10666,2.10677,1324534.0
2006-10-12 18:29:00,2.10708,2.10758,2.10708,2.10758,13081977.0
2006-10-12 18:30:00,2.10766,2.10781,2.10749,2.10781,6651112.0
2006-10-12 18:31:00,2.10797,2.10797,2.10786,2.10786,7038308.0
2006-10-12 18:32:00,2.10789,2.10819,2.10789,2.10819,2510432.0
2006-10-12 18:33:00,2.10811,2.10824,2.10783,2.10783,5386082.0
2006-10-12 18:34:00,2.10785,2.10785,2.10773,2.10773,17367896.0
2006-10-12 18:35:00,2.10777,2.10785,2.10763,2.10763,4905082.0
2006-10-12 18:36:00,2.10772,2.10772,2.10761,2.10762,2690701.0
2006-10-12 18:37:00,2.1076,2.10789,2.1076,2.10789,11614777.0
2006-10-12 18:38:00,2.10798,2.10811,2.10798,2.10811,4537069.0
2006-10-12 18:39:00,2.10814,2.10835,2.10814,2.10822,936444.0
2006-10-12 18:40:00,2.10816,2.10816,2.10794,2.10794,4869478.0
2006-10-12 18:41:00,2.10785,2.10795,2.10742,2.10767,11651091.0
2006-10-12 18:42:00,2.10763,2.10763,2.10742,2.10762,3474638.0
2006-10-12 18:44:00,2.1076,2.10795,2.1076,2.10793,5687413.0
2006-10-12 18:45:00,2.10787,2.10787,2.10773,2.10777,2369221.0
2006-10-12 18:46:00,2.10777,2.10777,2.10749,2.10749,2166685.0
2006-10-12 18:47:00,2.10753,2.10754,2.10707,2.10707,6447835.0
2006-10-12 18:48:00,2.10705,2.10705,2.10691,2.107,12265776.0
2006-10-12 18:49:00,2.10709,2.1074,2.10709,2.1074,975095.0
2006-10-12 18:50:00,2.10748,2.10756,2.10743,2.10743,7748055.0
2006-10-12 18:51:00,2.10742,2.10742,2.1072,2.1072,6164201.0
2006-10-12 18:52:00,2.10707,2.10727,2.10706,2.10718,26995118.0
2006-10-12 18:53:00,2.10709,2.10709,2.10698,2.10698,704506.0
2006-10-12 18:54:00,2.10687,2.10689,2.10673,2.10673,2630583.0
2006-10-12 18:55:00,2.10683,2.10698,2.10679,2.10679,2376043.0
2006-10-12 18:56:00,2.10697,2.10714,2.1069,2.10699,9719882.0
2006-10-12 18:57:00,2.10703,2.10786,2.10703,2.10786,2353718.0
2006-10-12 18:58:00,2.1079,2.1079,2.10725,2.10725,4591580.0
2006-10-12 18:59:00,2.10731,2.1075,2.10731,2.10742,5172805.0
2006-10-12 19:00:00,2.1076,2.1076,2.10747,2.1075,3188593.0
2006-10-12 19:01:00,2.10754,2.10765,2.10748,2.1075,6370115.0
2006-10-12 19:02:00,2.10742,2.10745,2.10731,2.10734,4430011.0
2006-10-12 19:03:00,2.10729,2.10742,2.10715,2.10742,26577973.0
2006-10-12 19:04:00,2.10752,2.10778,2.10748,2.10778,9130386.0
2006-10-12 19:05:00,2.10781,2.10781,2.10741,2.10741,7240048.0
2006-10-12 19:06:00,2.10761,2.10765,2.10755,2.10759,2126485.0
2006-10-12 19:07:00,2.10772,2.10786,2.10766,2.10778,1983005.0
2006-10-12 19:08:00,2.10799,2.10809,2.10794,2.10802,7110407.0
2006-10-12 19:09:00,2.1081,2.10831,2.10806,2.10825,6740717.0
2006-10-12 19:10:00,2.10822,2.10826,2.1081,2.10826,13399494.0
2006-10-12 19:11:00,2.10839,2.10852,2.10839,2.10852,5744190.0
2006-10-12 19:12:00,2.10867,2.10874,2.10867,2.10874,1227265.0
2006-10-12 19:13:00,2.10879,2.10894,2.10879,2.10879,1867936.0
2006-10-12 19:14:00,2.10879,2.10906,2.10879,2.10906,4029477.0
2006-10-12 19:15:00,2.10919,2.10929,2.10913,2.10913,5353461.0
2006-10-12 19:16:00,2.10888,2.10888,2.10881,2.10881,1180192.0
2006-10-12 19:17:00,2.10865,2.10876,2.10864,2.10876,6304991.0
2006-10-12 19:18:00,2.10885,2.10905,2.10866,2.10905,12973006.0
2006-10-12 19:19:00,2.109,2.109,2.1086,2.10864,5346265.0
2006-10-12 19:20:00,2.10868,2.10882,2.10857,2.10882,13888879.0
2006-10-12 19:21:00,2.10893,2.10908,2.10888,2.10888,5555751.0
2006-10-12 19:22:00,2.10917,2.10917,2.1089,2.1089,2275699.0
2006-10-12 19:23:00,2.10892,2.10898,2.10883,2.10883,2109121.0
2006-10-12 19:24:00,2.10882,2.10901,2.10872,2.10895,8205767.0
2006-10-12 19:25:00,2.10903,2.10922,2.10899,2.10922,20752045.0
2006-10-12 19:26:00,2.10911,2.10945,2.10911,2.10943,6733305.0
2006-10-12 19:27:00,2.10942,2.10942,2.10934,2.10934,3927731.0
2006-10-12 19:28:00,2.10932,2.10932,2.10884,2.1091,12463439.0
2006-10-12 19:29:00,2.10929,2.10959,2.10916,2.10916,2300454.0
2006-10-12 19:30:00,2.10924,2.10924,2.10898,2.10907,6251067.0
2006-10-12 19:31:00,2.10895,2.10899,2.1087,2.10881,4851609.0
2006-10-12 19:32:00,2.10889,2.10913,2.10885,2.10913,3465588.0
2006-10-12 19:33:00,2.10919,2.10945,2.10908,2.10908,3213132.0
2006-10-12 19:34:00,2.10925,2.10925,2.10898,2.10898,3976615.0
2006-10-12 19:35:00,2.10905,2.10905,2.10886,2.10905,1338736.0
2006-10-12 19:36:00,2.10919,2.10933,2.10919,2.10933,96964.0
2006-10-12 19:37:00,2.10921,2.10932,2.10903,2.10903,6309963.0
2006-10-12 19:38:00,2.10898,2.10905,2.10886,2.10886,403896.0
2006-10-12 19:39:00,2.1089,2.10898,2.10868,2.10868,5195063.0
2006-10-12 19:40:00,2.10852,2.10853,2.10832,2.10839,2349285.0
2006-10-12 19:41:00,2.10834,2.10838,2.10815,2.10824,6317576.0
2006-10-12 19:42:00,2.10826,2.10836,2.10818,2.10828,1158991.0
2006-10-12 19:43:00,2.10831,2.10842,2.10829,2.10829,2157963.0
2006-10-12 19:44:00,2.10827,2.10835,2.10826,2.10826,7065533.0
2006-10-12 19:45:00,2.10813,2.10824,2.10801,2.1081,8170887.0
2006-10-12 19:46:00,2.10821,2.10844,2.10812,2.10844,10402022.0
2006-10-12 19:47:00,2.10838,2.10854,2.10838,2.10854,1801965.0
2006-10-12 19:48:00,2.10857,2.10872,2.10855,2.10872,3837203.0
2006-10-12 19:49:00,2.10869,2.10878,2.10868,2.10869,1608603.0
2006-10-12 19:50:00,2.10884,2.1089,2.1088,2.1088,1279504.0
2006-10-12 19:51:00,2.10873,2.10873,2.10837,2.1084,2610316.0
2006-10-12 19:52:00,2.10842,2.10842,2.10827,2.10829,11946579.0
2006-10-12 19:53:00,2.10859,2.10871,2.10859,2.10866,2445629.0
2006-10-12 19:54:00,2.10869,2.10883,2.10869,2.10883,2214248.0
2006-10-12 19:56:00,2.1089,2.10908,2.10884,2.10884,4703487.0
2006-10-12 19:57:00,2.10891,2.10909,2.10885,2.10909,3979176.0
2006-10-12 19:58:00,2.10907,2.10907,2.10895,2.10903,4251203.0
2006-10-12 19:59:00,2.10897,2.10913,2.10897,2.10901,5784288.0
2006-10-12 20:00:00,2.10885,2.10912,2.10885,2.10912,1580179.0
2006-10-12 20:01:00,2.10897,2.10897,2.10883,2.10886,5799434.0
2006-10-12 20:02:00,2.10876,2.10876,2.10833,2.10833,2276241.0
2006-10-12 20:03:00,2.10832,2.10859,2.10832,2.10859,2620332.0
2006-10-12 20:04:00,2.10859,2.10868,2.10859,2.10863,4329717.0
2006-10-12 20:05:00,2.10866,2.1087,2.10841,2.10841,1507743.0
2006-10-12 20:06:00,2.10853,2.10869,2.10853,2.10866,4824104.0
2006-10-12 20:07:00,2.10859,2.10883,2.10859,2.10883,7564436.0
2006-10-12 20:08:00,2.10891,2.10891,2.10857,2.10864,2252918.0
2006-10-12 20:09:00,2.10882,2.10889,2.10869,2.10869,2367014.0
2006-10-12 20:10:00,2.10875,2.10883,2.10864,2.10881,942409.0
2006-10-12 20:11:00,2.10894,2.10903,2.10894,2.10903,1627760.0
2006-10-12 20:12:00,2.1092,2.1092,2.10889,2.10889,2747645.0
2006-10-12 20:13:00,2.10891,2.10895,2.10876,2.10891,7185580.0
2006-10-12 20:14:00,2.1089,2.1089,2.10868,2.10884,12289836.0
2006-10-12 20:15:00,2.10887,2.10896,2.10886,2.10889,13795485.0
2006-10-12 20:16:00,2.10882,2.10888,2.10869,2.10888,2824817.0
2006-10-12 20:17:00,2.10901,2.10938,2.109,2.10938,2941684.0
2006-10-12 20:18:00,2.10933,2.10933,2.10896,2.10896,15247551.0
2006-10-12 20:19:00,2.10908,2.10958,2.10908,2.10958,12301206.0
2006-10-12 20:20:00,2.10966,2.1097,2.10932,2.10962,3387017.0
2006-10-12 20:21:00,2.10965,2.10973,2.10961,2.10971,3264087.0
2006-10-12 20:22:00,2.10968,2.10973,2.10953,2.10973,1356180.0
2006-10-12 20:23:00,2.10989,2.11014,2.10989,2.10996,22896636.0
2006-10-12 20:24:00,2.10993,2.10995,2.10985,2.10985,10239016.0
2006-10-12 20:26:00,2.10982,2.10983,2.10965,2.10965,2777885.0
2006-10-12 20:27:00,2.10958,2.10993,2.10958,2.10993,7370095.0
2006-10-12 20:28:00,2.10989,2.10989,2.10979,2.10979,5271730.0
2006-10-12 20:29:00,2.10976,2.10976,2.10966,2.10966,6197658.0
2006-10-12 20:30:00,2.10953,2.10963,2.10943,2.10943,4460127.0
2006-10-12 20:31:00,2.10948,2.10948,2.10932,2.10933,5270631.0
2006-10-12 20:32:00,2.10918,2.10932,2.10918,2.10932,14036250.0
2006-10-12 20:33:00,2.10919,2.10919,2.10877,2.10877,3230740.0
2006-10-12 20:34:00,2.10877,2.10895,2.10864,2.10895,3156333.0
2006-10-12 20:36:00,2.10898,2.10923,2.10898,2.10923,17075902.0
2006-10-12 20:37:00,2.10913,2.10913,2.10886,2.10899,7692410.0
2006-10-12 20:38:00,2.10894,2.10915,2.10894,2.10915,5167683.0
2006-10-12 20:39:00,2.10921,2.10932,2.10916,2.10918,2567092.0
2006-10-12 20:40:00,2.10935,2.10961,2.10935,2.10961,9603321.0
2006-10-12 20:41:00,2.10966,2.10972,2.10956,2.10968,4744509.0
2006-10-12 20:42:00,2.10966,2.10971,2.1096,2.10971,12749072.0
2006-10-12 20:43:00,2.10977,2.10977,2.10961,2.10961,8057565.0
2006-10-12 20:44:00,2.10965,2.1098,2.10959,2.1098,2109266.0
2006-10-12 20:45:00,2.10984,2.10985,2.10984,2.10985,272464.0
2006-10-12 20:46:00,2.10979,2.10979,2.10941,2.10941,1095323.0
2006-10-12 20:47:00,2.1095,2.1095,2.10932,2.10946,3025272.0
2006-10-12 20:48:00,2.10933,2.10938,2.10917,2.10917,5061604.0
2006-10-12 20:49:00,2.10914,2.10914,2.10899,2.10911,7546503.0
2006-10-12 20:50:00,2.10912,2.10918,2.10896,2.10918,6164638.0
2006-10-12 20:51:00,2.10925,2.10942,2.10925,2.1093,4306396.0
2006-10-12 20:52:00,2.10929,2.10942,2.10894,2.10942,6325325.0
2006-10-12 20:53:00,2.10936,2.10953,2.10936,2.10953,1108036.0
2006-10-12 20:54:00,2.10972,2.10975,2.10965,2.10965,8399471.0
2006-10-12 20:55:00,2.10963,2.1097,2.10938,2.10939,1867951.0
2006-10-12 20:56:00,2.10942,2.10942,2.10925,2.10928,1528100.0
2006-10-12 20:57:00,2.10919,2.10919,2.10902,2.1091,4433261.0
2006-10-12 20:58:00,2.1091,2.10922,2.1091,2.10918,7059952.0
2006-10-12 20:59:00,2.10929,2.10929,2.10913,2.10929,8389739.0
2006-10-12 21:00:00,2.10939,2.10956,2.10939,2.10954,1477259.0
2006-10-12 21:01:00,2.10955,2.10965,2.10941,2.10965,6909681.0
2006-10-12 21:02:00,2.10973,2.1099,2.10973,2.1099,3824716.0
2006-10-12 21:03:00,2.11003,2.11003,2.10984,2.10984,10675635.0
2006-10-12 21:04:00,2.10971,2.10984,2.10963,2.10963,2633343.0
2006-10-12 21:05:00,2.10972,2.10972,2.10944,2.10966,4045380.0
2006-10-12 21:06:00,2.10971,2.10977,2.10965,2.10965,2860438.0
2006-10-12 21:07:00,2.10941,2.10955,2.10941,2.10948,2426029.0
2006-10-12 21:08:00,2.10924,2.10924,2.10917,2.10917,1294841.0
2006-10-12 21:09:00,2.10905,2.10905,2.10881,2.10902,10914043.0
2006-10-12 21:10:00,2.10911,2.10927,2.10911,2.10927,2023713.0
2006-10-12 21:11:00,2.10918,2.10939,2.10915,2.10939,6557271.0
2006-10-12 21:13:00,2.10929,2.10929,2.10922,2.10924,2122338.0
2006-10-12 21:14:00,2.10923,2.1093,2.10913,2.10918,9571093.0
2006-10-12 21:15:00,2.109,2.10902,2.10878,2.10878,15890752.0
2006-10-12 21:16:00,2.10867,2.10894,2.10867,2.10894,1888752.0
2006-10-12 21:17:00,2.10882,2.10938,2.10882,2.10938,2273400.0
2006-10-12 21:18:00,2.10943,2.10957,2.1093,2.10957,10741683.0
2006-10-12 21:19:00,2.10947,2.10955,2.10941,2.10952,5052408.0
2006-10-12 21:20:00,2.10919,2.10963,2.10919,2.10946,2688538.0
2006-10-12 21:21:00,2.10965,2.10976,2.10965,2.1097,18620266.0
2006-10-12 21:22:00,2.1097,2.1097,2.10937,2.10937,11261662.0
2006-10-12 21:23:00,2.10932,2.10945,2.10932,2.10945,7582595.0
2006-10-12 21:24:00,2.10947,2.1098,2.10947,2.1098,556079.0
2006-10-12 21:25:00,2.10983,2.10983,2.10946,2.10946,4418589.0
2006-10-12 21:26:00,2.10944,2.10944,2.10921,2.10922,3103211.0
2006-10-12 21:27:00,2.10909,2.10909,2.10885,2.10893,1930052.0
2006-10-12 21:28:00,2.10888,2.10888,2.10868,2.10875,5659181.0
2006-10-12 21:29:00,2.10873,2.10907,2.10873,2.10897,2344394.0
2006-10-12 21:30:00,2.10897,2.10903,2.10893,2.10903,1377132.0
2006-10-12 21:31:00,2.10905,2.10909,2.10877,2.10877,17805743.0
2006-10-12 21:32:00,2.10872,2.10886,2.10862,2.10882,8361500.0
2006-10-12 21:33:00,2.1089,2.10902,2.10878,2.10901,429659.0
2006-10-12 21:34:00,2.10923,2.10923,2.109,2.109,11423819.0
2006-10-12 21:35:00,2.10897,2.10909,2.10892,2.10909,13279395.0
2006-10-12 21:36:00,2.10908,2.10932,2.1088,2.10932,9302998.0
2006-10-12 21:37:00,2.10935,2.10943,2.10935,2.10943,1354355.0
2006-10-12 21:38:00,2.10939,2.10955,2.10939,2.10952,2699504.0
2006-10-12 21:39:00,2.1095,2.1095,2.10918,2.10919,4434620.0
2006-10-12 21:40:00,2.10915,2.10915,2.10762,2.10892,6956063.0
2006-10-12 21:41:00,2.10901,2.10913,2.10888,2.10888,1806357.0
2006-10-12 21:43:00,2.1089,2.1089,2.1084,2.10844,5413549.0
2006-10-12 21:44:00,2.10845,2.10845,2.10825,2.10845,3867565.0
2006-10-12 21:45:00,2.10844,2.10849,2.10828,2.10831,6991018.0
2006-10-12 21:46:00,2.10831,2.10834,2.10822,2.10822,12043696.0
2006-10-12 21:47:00,2.10823,2.1083,2.10819,2.10823,3398653.0
2006-10-12 21:48:00,2.10814,2.10821,2.10813,2.10815,6349221.0
2006-10-12 21:49:00,2.10805,2.10822,2.1079,2.10816,6698598.0
2006-10-12 21:50:00,2.10813,2.10834,2.10805,2.1083,7324330.0
2006-10-12 21:51:00,2.10834,2.10834,2.10811,2.10811,2503647.0
2006-10-12 21:52:00,2.10804,2.10812,2.10797,2.10812,3997646.0
2006-10-12 21:53:00,2.1082,2.10833,2.1082,2.10833,282418.0
2006-10-12 21:54:00,2.10837,2.1086,2.10837,2.10845,2041112.0
2006-10-12 21:55:00,2.10854,2.10854,2.10835,2.10835,5962698.0
2006-10-12 21:56:00,2.10835,2.10835,2.1083,2.1083,4035669.0
2006-10-12 21:57:00,2.10813,2.10826,2.10804,2.10821,2974202.0
2006-10-12 21:58:00,2.10822,2.10862,2.10822,2.10862,6792092.0
2006-10-12 21:59:00,2.10869,2.1089,2.10869,2.1089,2586497.0
2006-10-12 22:00:00,2.1088,2.1089,2.1086,2.10889,6301910.0
2006-10-12 22:01:00,2.10902,2.10905,2.10895,2.10895,6775760.0
2006-10-12 22:02:00,2.109,2.10906,2.10884,2.10906,2893087.0
2006-10-12 22:04:00,2.10907,2.10922,2.10907,2.10922,3221535.0
2006-10-12 22:05:00,2.10906,2.10906,2.1086,2.1086,12631132.0
2006-10-12 22:06:00,2.10857,2.10857,2.10844,2.10844,1483590.0
2006-10-12 22:07:00,2.10845,2.10855,2.10839,2.10839,1134360.0
2006-10-12 22:08:00,2.10833,2.10834,2.10816,2.10816,1264639.0
2006-10-12 22:09:00,2.10804,2.10806,2.10785,2.10806,7174432.0
2006-10-12 22:10:00,2.10801,2.10822,2.10801,2.10818,4828464.0
2006-10-12 22:11:00,2.1082,2.1082,2.10806,2.10819,700900.0
2006-10-12 22:12:00,2.10825,2.10832,2.10811,2.10832,698380.0
2006-10-12 22:13:00,2.10826,2.10826,2.10804,2.10804,1905746.0
2006-10-12 22:14:00,2.10812,2.10813,2.1079,2.1079,6982608.0
2006-10-12 22:15:00,2.10792,2.10802,2.10775,2.10791,4577384.0
2006-10-12 22:16:00,2.10789,2.10789,2.10736,2.10743,10295938.0
2006-10-12 22:17:00,2.10737,2.10759,2.10723,2.10759,3128451.0
2006-10-12 22:18:00,2.10757,2.10787,2.10753,2.10787,708677.0
2006-10-12 22:19:00,2.10778,2.10779,2.10764,2.10766,6798370.0
2006-10-12 22:20:00,2.10755,2.10762,2.10737,2.10742,3791955.0
2006-10-12 22:21:00,2.10736,2.10736,2.10705,2.10705,3030831.0
2006-10-12 22:22:00,2.10708,2.10709,2.10687,2.10691,6359689.0
2006-10-12 22:23:00,2.10685,2.10698,2.10667,2.10698,13377232.0
2006-10-12 22:24:00,2.10692,2.10692,2.10668,2.10668,3026482.0
2006-10-12 22:25:00,2.10685,2.10698,2.10676,2.10676,2277539.0
2006-10-12 22:26:00,2.10665,2.10689,2.10665,2.10689,10092351.0
2006-10-12 22:27:00,2.107,2.10737,2.107,2.10737,5342357.0
2006-10-12 22:28:00,2.10749,2.10758,2.10749,2.10752,10566429.0
2006-10-12 22:29:00,2.10753,2.10773,2.10753,2.10767,8869898.0
2006-10-12 22:30:00,2.10777,2.10778,2.10775,2.10775,2293575.0
2006-10-12 22:31:00,2.1079,2.10818,2.1079,2.10818,7329446.0
2006-10-12 22:32:00,2.1081,2.1081,2.10795,2.10804,754911.0
2006-10-12 22:33:00,2.10802,2.10812,2.10802,2.10804,8268636.0
2006-10-12 22:34:00,2.10817,2.10838,2.10816,2.10838,6224024.0
2006-10-12 22:35:00,2.10836,2.10836,2.1079,2.10795,4163932.0
2006-10-12 22:36:00,2.1079,2.108,2.1078,2.10791,4669378.0
2006-10-12 22:37:00,2.10799,2.1082,2.10799,2.1082,4945130.0
2006-10-12 22:38:00,2.10819,2.10819,2.10795,2.10795,4374454.0
2006-10-12 22:39:00,2.10804,2.10804,2.10769,2.10769,4082235.0
2006-10-12 22:40:00,2.10765,2.10765,2.10758,2.10758,3810316.0
2006-10-12 22:41:00,2.1075,2.1075,2.10725,2.10732,5910728.0
2006-10-12 22:42:00,2.10756,2.10761,2.10748,2.10748,2805154.0
2006-10-12 22:43:00,2.10753,2.10769,2.10753,2.10766,7074105.0
2006-10-12 22:44:00,2.10758,2.10768,2.10758,2.10768,3613399.0
2006-10-12 22:45:00,2.10775,2.10775,2.1075,2.1075,1408116.0
2006-10-12 22:46:00,2.10722,2.10736,2.10722,2.10736,2414574.0
2006-10-12 22:47:00,2.10728,2.10728,2.10716,2.10716,5728891.0
2006-10-12 22:48:00,2.10711,2.10711,2.10678,2.10678,1818491.0
2006-10-12 22:49:00,2.10677,2.10686,2.10542,2.10674,9753942.0
2006-10-12 22:50:00,2.10659,2.10659,2.10626,2.1063,8097522.0
2006-10-12 22:51:00,2.10631,2.1064,2.10621,2.1064,6760290.0
2006-10-12 22:52:00,2.10647,2.10674,2.10644,2.10674,6862737.0
2006-10-12 22:53:00,2.10666,2.10693,2.10666,2.10678,566641.0
2006-10-12 22:54:00,2.1068,2.10682,2.1068,2.10682,206829.0
2006-10-12 22:55:00,2.10672,2.10685,2.10662,2.10662,3702757.0
2006-10-12 22:56:00,2.10653,2.10674,2.10653,2.10671,7312080.0
2006-10-12 22:57:00,2.10661,2.10675,2.10655,2.10675,3078982.0
2006-10-12 22:58:00,2.10678,2.10702,2.10655,2.10702,3507969.0
2006-10-12 22:59:00,2.10707,2.10707,2.10697,2.10697,100280.0
2006-10-12 23:00:00,2.10688,2.10688,2.10644,2.10644,1326001.0
2006-10-12 23:01:00,2.10618,2.10624,2.10601,2.10624,7876148.0
2006-10-12 23:02:00,2.10623,2.10623,2.10608,2.10608,4929121.0
2006-10-12 23:03:00,2.10612,2.10638,2.10597,2.10638,4775793.0
2006-10-12 23:04:00,2.10652,2.10677,2.10652,2.10664,9834136.0
2006-10-12 23:05:00,2.10661,2.10664,2.10661,2.10661,10192487.0
2006-10-12 23:06:00,2.10663,2.10676,2.10663,2.10676,3677143.0
2006-10-12 23:07:00,2.1067,2.10684,2.10662,2.10684,2924535.0
2006-10-12 23:08:00,2.10686,2.10686,2.10679,2.10679,251457.0
2006-10-12 23:09:00,2.10675,2.10675,2.10651,2.10667,7425863.0
2006-10-12 23:10:00,2.10654,2.10658,2.10639,2.10639,1223332.0
2006-10-12 23:11:00,2.10633,2.10659,2.10621,2.10659,12271325.0
2006-10-12 23:12:00,2.1066,2.10688,2.10658,2.10688,12096633.0
2006-10-12 23:13:00,2.1069,2.1069,2.10667,2.10667,2451475.0
2006-10-12 23:14:00,2.10683,2.10686,2.10679,2.10679,3288955.0
2006-10-12 23:15:00,2.10673,2.10677,2.10671,2.10677,1427243.0
2006-10-12 23:16:00,2.10685,2.10686,2.10685,2.10686,11373996.0
2006-10-12 23:17:00,2.1069,2.1069,2.10682,2.10683,622200.0
2006-10-12 23:18:00,2.10711,2.10711,2.10684,2.10691,7943490.0
2006-10-12 23:19:00,2.10676,2.10678,2.10663,2.10663,5296101.0
2006-10-12 23:20:00,2.10668,2.10687,2.10668,2.10687,3576332.0
2006-10-12 23:21:00,2.10687,2.10687,2.10671,2.10672,5521340.0
2006-10-12 23:22:00,2.10667,2.10673,2.10659,2.10671,2201886.0
2006-10-12 23:23:00,2.10663,2.10663,2.10646,2.10646,2630000.0
2006-10-12 23:24:00,2.10665,2.10682,2.10653,2.10656,7546855.0
2006-10-12 23:25:00,2.10645,2.10645,2.10617,2.10626,2869346.0
2006-10-12 23:26:00,2.1063,2.10641,2.1063,2.10641,1799120.0
2006-10-12 23:27:00,2.10648,2.10668,2.10626,2.10668,16748686.0
2006-10-12 23:28:00,2.10678,2.10685,2.10654,2.10678,7322362.0
2006-10-12 23:29:00,2.10671,2.10671,2.10653,2.10667,6632619.0
2006-10-12 23:30:00,2.10674,2.10675,2.10669,2.1067,3556018.0
2006-10-12 23:31:00,2.10695,2.10699,2.10695,2.10698,1817719.0
2006-10-12 23:32:00,2.10701,2.10712,2.10689,2.10712,14748672.0
2006-10-12 23:33:00,2.10712,2.10732,2.10683,2.10728,23001688.0
2006-10-12 23:34:00,2.10723,2.10723,2.10687,2.10687,803568.0
2006-10-12 23:35:00,2.10702,2.10716,2.10688,2.10691,2643143.0
2006-10-12 23:37:00,2.10675,2.10698,2.10674,2.10676,6277119.0
2006-10-12 23:38:00,2.10674,2.1068,2.10674,2.10677,3135221.0
2006-10-12 23:39:00,2.10679,2.10686,2.10671,2.10686,5474234.0
2006-10-12 23:40:00,2.10683,2.10685,2.1067,2.1067,2260361.0
2006-10-12 23:41:00,2.10656,2.10659,2.10645,2.10645,156467.0
2006-10-12 23:42:00,2.10665,2.10671,2.10653,2.10653,3375093.0
2006-10-12 23:43:00,2.10646,2.10647,2.10643,2.10647,5591573.0
2006-10-12 23:44:00,2.10648,2.10668,2.10648,2.10668,1427238.0
2006-10-12 23:45:00,2.10673,2.10678,2.10673,2.10678,767499.0
2006-10-12 23:46:00,2.10681,2.10687,2.10673,2.10687,276818.0
2006-10-12 23:47:00,2.10693,2.10693,2.10665,2.10675,4112533.0
2006-10-12 23:48:00,2.10666,2.10666,2.10655,2.10655,3139269.0
2006-10-12 23:49:00,2.10651,2.10651,2.1062,2.1062,6797156.0
2006-10-12 23:50:00,2.10621,2.10626,2.10612,2.10613,2584167.0
2006-10-12 23:51:00,2.10613,2.10661,2.10613,2.10661,1443613.0
2006-10-12 23:52:00,2.10658,2.10689,2.10658,2.10682,5005787.0
2006-10-12 23:53:00,2.10679,2.10679,2.10641,2.10654,900273.0
2006-10-12 23:54:00,2.10654,2.1067,2.10647,2.1067,3395707.0
2006-10-12 23:55:00,2.1067,2.10682,2.10659,2.10681,14216710.0
2006-10-12 23:56:00,2.10691,2.10701,2.10681,2.10683,9119171.0
2006-10-12 23:57:00,2.10677,2.10696,2.10677,2.10696,2512966.0
2006-10-12 23:58:00,2.10688,2.10703,2.10681,2.10703,3809021.0
2006-10-12 23:59:00,2.10706,2.10712,2.1069,2.10712,1725474.0
2006-10-13 00:00:00,2.10711,2.10718,2.10695,2.10701,10426696.0
2006-10-13 00:01:00,2.10693,2.10693,2.10673,2.10673,9255931.0
2006-10-13 00:02:00,2.10664,2.10691,2.1065,2.10691,3801730.0
2006-10-13 00:03:00,2.10697,2.10723,2.10697,2.10721,3794378.0
2006-10-13 00:04:00,2.10723,2.10725,2.10712,2.10725,4417140.0
2006-10-13 00:05:00,2.10722,2.10725,2.10716,2.10725,4986972.0
2006-10-13 00:06:00,2.10728,2.1074,2.10714,2.1074,2709041.0
2006-10-13 00:07:00,2.10735,2.10757,2.10734,2.10757,5662543.0
2006-10-13 00:08:00,2.10763,2.10763,2.10741,2.10754,529720.0
2006-10-13 00:09:00,2.10748,2.10756,2.10736,2.10756,2311088.0
2006-10-13 00:10:00,2.10744,2.10762,2.10744,2.10753,1611335.0
2006-10-13 00:11:00,2.10789,2.10789,2.10611,2.10743,7774698.0
2006-10-13 00:12:00,2.10745,2.10745,2.10736,2.10736,384363.0
2006-10-13 00:13:00,2.10731,2.10731,2.10718,2.1072,5992286.0
2006-10-13 00:14:00,2.10716,2.10716,2.10671,2.10688,4131408.0
2006-10-13 00:15:00,2.10695,2.10698,2.10673,2.10698,1257431.0
2006-10-13 00:16:00,2.10685,2.10685,2.10683,2.10683,6222296.0
2006-10-13 00:17:00,2.10685,2.10701,2.10685,2.10701,4026155.0
2006-10-13 00:18:00,2.10701,2.1072,2.10701,2.1072,11406249.0
2006-10-13 00:19:00,2.10717,2.10721,2.10701,2.10701,3301686.0
2006-10-13 00:20:00,2.10698,2.10698,2.10671,2.10671,2168687.0
2006-10-13 00:21:00,2.10657,2.10659,2.1064,2.10652,4156960.0
2006-10-13 00:22:00,2.10654,2.1066,2.10617,2.10652,13241016.0
2006-10-13 00:23:00,2.10609,2.10672,2.10609,2.10672,24153177.0
2006-10-13 00:24:00,2.10677,2.10683,2.10659,2.10683,4839120.0
2006-10-13 00:26:00,2.10691,2.10699,2.10671,2.10699,972465.0
2006-10-13 00:28:00,2.10703,2.10704,2.10703,2.10704,254100.0
2006-10-13 00:29:00,2.10695,2.10703,2.10687,2.10687,5105216.0
2006-10-13 00:30:00,2.10697,2.10697,2.10653,2.10685,10124926.0
2006-10-13 00:31:00,2.1068,2.10683,2.10675,2.10675,2551368.0
2006-10-13 00:32:00,2.10666,2.10666,2.10658,2.10658,696309.0
2006-10-13 00:33:00,2.10655,2.10655,2.1065,2.10654,3629622.0
2006-10-13 00:34:00,2.10658,2.10662,2.10658,2.10662,729122.0
2006-10-13 00:35:00,2.10661,2.10664,2.10644,2.10644,672831.0
2006-10-13 00:36:00,2.10639,2.10666,2.10638,2.10666,9562092.0
2006-10-13 00:37:00,2.1067,2.10679,2.10665,2.10679,10747399.0
2006-10-13 00:38:00,2.10684,2.10689,2.10682,2.10682,238140.0
2006-10-13 00:39:00,2.10685,2.10685,2.1065,2.10664,4769838.0
2006-10-13 00:41:00,2.10657,2.10685,2.10657,2.10685,1269794.0
2006-10-13 00:42:00,2.10687,2.1071,2.10687,2.10704,2953695.0
2006-10-13 00:43:00,2.10704,2.10727,2.10704,2.10726,2813588.0
2006-10-13 00:44:00,2.10735,2.10735,2.1072,2.10723,1782300.0
2006-10-13 00:45:00,2.10717,2.10717,2.107,2.10703,4025998.0
2006-10-13 00:46:00,2.10708,2.10718,2.10708,2.10718,6172688.0
2006-10-13 00:47:00,2.10724,2.10738,2.10722,2.10738,11608381.0
2006-10-13 00:48:00,2.10725,2.10725,2.10705,2.10708,5240120.0
2006-10-13 00:49:00,2.10718,2.10744,2.10717,2.10744,7922355.0
2006-10-13 00:50:00,2.10747,2.10748,2.10746,2.10746,345534.0
2006-10-13 00:52:00,2.1076,2.1076,2.1074,2.1074,1440153.0
2006-10-13 00:53:00,2.10733,2.10776,2.10733,2.10776,5139277.0
2006-10-13 00:54:00,2.10775,2.10793,2.10775,2.10785,4848456.0
2006-10-13 00:56:00,2.10786,2.10786,2.10766,2.10769,6708004.0
2006-10-13 00:57:00,2.10775,2.10801,2.10775,2.10801,3410927.0
2006-10-13 00:58:00,2.10803,2.10804,2.10803,2.10804,290828.0
2006-10-13 00:59:00,2.10805,2.10806,2.10791,2.10791,2145863.0
2006-10-13 01:01:00,2.10795,2.10811,2.10789,2.10811,8365341.0
2006-10-13 01:02:00,2.10816,2.10823,2.10816,2.10823,748302.0
2006-10-13 01:03:00,2.10816,2.10822,2.10795,2.10795,12947806.0
2006-10-13 01:04:00,2.10793,2.10793,2.10783,2.10788,6154123.0
2006-10-13 01:06:00,2.10785,2.10786,2.10776,2.10778,2415334.0
2006-10-13 01:07:00,2.10786,2.10807,2.10785,2.10807,6619211.0
2006-10-13 01:08:00,2.1081,2.10814,2.1081,2.10814,204694.0
2006-10-13 01:09:00,2.10823,2.10843,2.10823,2.10836,2971678.0
2006-10-13 01:10:00,2.1084,2.1084,2.10825,2.10825,2899178.0
2006-10-13 01:11:00,2.10815,2.10836,2.10815,2.1082,3767738.0
2006-10-13 01:12:00,2.10836,2.10847,2.10836,2.10847,11059358.0
2006-10-13 01:13:00,2.1085,2.10871,2.1085,2.10871,4128640.0
2006-10-13 01:14:00,2.10877,2.10877,2.10871,2.10873,1007167.0
2006-10-13 01:15:00,2.10876,2.10876,2.10859,2.10875,1092962.0
2006-10-13 01:16:00,2.10889,2.1091,2.10888,2.1091,18276877.0
2006-10-13 01:17:00,2.10925,2.10929,2.10923,2.10927,641846.0
2006-10-13 01:18:00,2.10938,2.10938,2.10904,2.10928,4011829.0
2006-10-13 01:19:00,2.10921,2.10928,2.10875,2.10928,7064221.0
2006-10-13 01:20:00,2.10929,2.10942,2.10928,2.10942,1324075.0
2006-10-13 01:21:00,2.10939,2.10939,2.10928,2.10928,15523256.0
2006-10-13 01:22:00,2.10922,2.10922,2.109,2.109,4966149.0
2006-10-13 01:23:00,2.10898,2.10898,2.10874,2.1088,1418140.0
2006-10-13 01:24:00,2.10883,2.10887,2.10879,2.10884,707389.0
2006-10-13 01:25:00,2.10887,2.10887,2.10872,2.10883,759358.0
2006-10-13 01:26:00,2.1089,2.10891,2.1089,2.10891,272464.0
2006-10-13 01:27:00,2.10897,2.10905,2.10897,2.10905,8081466.0
2006-10-13 01:28:00,2.10902,2.10902,2.10869,2.10869,6409596.0
2006-10-13 01:29:00,2.10872,2.10872,2.1085,2.10862,10769738.0
2006-10-13 01:30:00,2.10873,2.10889,2.1086,2.10889,4529448.0
2006-10-13 01:31:00,2.10874,2.10893,2.10874,2.10877,9052615.0
2006-10-13 01:32:00,2.10888,2.10892,2.10862,2.10862,4149503.0
2006-10-13 01:33:00,2.10873,2.10879,2.10864,2.10864,2977536.0
2006-10-13 01:34:00,2.10871,2.10873,2.10862,2.10862,10326300.0
2006-10-13 01:35:00,2.10866,2.10866,2.10861,2.10861,10253718.0
2006-10-13 01:36:00,2.10847,2.10873,2.10847,2.10864,6846829.0
2006-10-13 01:37:00,2.10873,2.10899,2.10873,2.10899,2491271.0
2006-10-13 01:38:00,2.10907,2.10914,2.10907,2.10914,2196030.0
2006-10-13 01:39:00,2.10925,2.10925,2.10887,2.10892,13698856.0
2006-10-13 01:40:00,2.10881,2.10881,2.10863,2.10863,568349.0
2006-10-13 01:41:00,2.1088,2.10897,2.10756,2.10756,4898607.0
2006-10-13 01:42:00,2.10905,2.10909,2.10905,2.10909,170456.0
2006-10-13 01:43:00,2.10897,2.10897,2.10867,2.10876,3718015.0
2006-10-13 01:44:00,2.10877,2.10877,2.10853,2.10859,15285081.0
2006-10-13 01:45:00,2.10855,2.10859,2.10849,2.10859,4591289.0
2006-10-13 01:46:00,2.10864,2.10872,2.10864,2.10866,7740887.0
2006-10-13 01:47:00,2.10859,2.10864,2.1085,2.10852,18204620.0
2006-10-13 01:48:00,2.10852,2.10856,2.10843,2.10856,3746942.0
2006-10-13 01:50:00,2.10849,2.10887,2.10849,2.10887,9329876.0
2006-10-13 01:51:00,2.10889,2.10889,2.10877,2.10877,9358016.0
2006-10-13 01:52:00,2.10881,2.10892,2.10878,2.1089,8680553.0
2006-10-13 01:53:00,2.10891,2.10891,2.10876,2.10879,8835937.0
2006-10-13 01:54:00,2.10863,2.10863,2.10804,2.10804,10290005.0
2006-10-13 01:55:00,2.10858,2.10871,2.10857,2.10871,3451185.0
2006-10-13 01:56:00,2.10866,2.10866,2.10819,2.10819,3202437.0
2006-10-13 01:58:00,2.10827,2.10851,2.10827,2.10851,5061984.0
2006-10-13 01:59:00,2.10842,2.10842,2.1082,2.1082,2592670.0
2006-10-13 02:00:00,2.10823,2.10827,2.10823,2.10827,109920.0
2006-10-13 02:01:00,2.10839,2.10839,2.10789,2.10815,5955660.0
2006-10-13 02:02:00,2.10815,2.1082,2.10808,2.10808,3079907.0
2006-10-13 02:03:00,2.10807,2.10815,2.10805,2.10809,6764180.0
2006-10-13 02:04:00,2.10809,2.10831,2.10809,2.10824,2976871.0
2006-10-13 02:05:00,2.10835,2.10859,2.10834,2.10859,9588440.0
2006-10-13 02:06:00,2.10854,2.10854,2.10818,2.10818,570005.0
2006-10-13 02:07:00,2.10832,2.10832,2.10812,2.10832,6318697.0
2006-10-13 02:08:00,2.10834,2.10847,2.10822,2.10847,6550667.0
2006-10-13 02:09:00,2.1085,2.10862,2.10844,2.10848,7403786.0
2006-10-13 02:10:00,2.10828,2.10828,2.10669,2.10798,9722829.0
2006-10-13 02:11:00,2.10792,2.10792,2.10763,2.10789,1922498.0
2006-10-13 02:12:00,2.10787,2.10801,2.10787,2.10793,2682495.0
2006-10-13 02:13:00,2.10823,2.10823,2.10788,2.10788,2268226.0
2006-10-13 02:14:00,2.10788,2.10788,2.10749,2.10749,1336863.0
2006-10-13 02:15:00,2.10734,2.10734,2.10675,2.10675,3487500.0
2006-10-13 02:16:00,2.1067,2.10678,2.10656,2.10678,6912357.0
2006-10-13 02:17:00,2.10676,2.10676,2.10654,2.10654,2609687.0
2006-10-13 02:18:00,2.10632,2.10642,2.10625,2.1064,6412855.0
2006-10-13 02:19:00,2.10642,2.10642,2.10637,2.10637,4017202.0
2006-10-13 02:20:00,2.10635,2.10647,2.10618,2.10647,4401330.0
2006-10-13 02:21:00,2.10633,2.10633,2.10606,2.10606,4736822.0
2006-10-13 02:22:00,2.10597,2.10603,2.1058,2.10601,3508558.0
2006-10-13 02:23:00,2.10608,2.10641,2.10608,2.10633,4923947.0
2006-10-13 02:24:00,2.10637,2.10637,2.10615,2.10621,4011458.0
2006-10-13 02:25:00,2.10623,2.10623,2.10605,2.10621,5549891.0
2006-10-13 02:26:00,2.10611,2.1063,2.10611,2.1063,8066963.0
2006-10-13 02:27:00,2.10629,2.10629,2.1062,2.1062,826756.0
2006-10-13 02:28:00,2.10617,2.10621,2.10614,2.10621,8131179.0
2006-10-13 02:29:00,2.10625,2.10661,2.10625,2.10661,933152.0
2006-10-13 02:30:00,2.10658,2.10672,2.10647,2.10647,8376520.0
2006-10-13 02:31:00,2.1065,2.1065,2.10626,2.10626,10364326.0
2006-10-13 02:32:00,2.10619,2.10619,2.10598,2.10598,5361122.0
2006-10-13 02:33:00,2.10588,2.1059,2.10556,2.10556,10509580.0
2006-10-13 02:34:00,2.10547,2.10557,2.10535,2.10552,2317162.0
2006-10-13 02:35:00,2.10544,2.10568,2.10544,2.10554,2790928.0
2006-10-13 02:36:00,2.10563,2.10576,2.1055,2.10574,14858638.0
2006-10-13 02:37:00,2.1058,2.1058,2.1056,2.10564,6728406.0
2006-10-13 02:38:00,2.10548,2.10553,2.10538,2.1054,3305159.0
2006-10-13 02:39:00,2.10539,2.10539,2.10518,2.10518,3653841.0
2006-10-13 02:40:00,2.10531,2.10556,2.10531,2.10556,6801436.0
2006-10-13 02:41:00,2.10561,2.10561,2.10537,2.10561,3773312.0
2006-10-13 02:42:00,2.10554,2.10582,2.10554,2.10581,2680808.0
2006-10-13 02:43:00,2.10582,2.10582,2.10536,2.10536,9383831.0
2006-10-13 02:44:00,2.10528,2.1057,2.10516,2.1057,4913993.0
2006-10-13 02:45:00,2.10568,2.10568,2.10548,2.10563,7266737.0
2006-10-13 02:46:00,2.10556,2.10562,2.10549,2.10554,2061602.0
2006-10-13 02:47:00,2.10557,2.10566,2.10546,2.10566,2105513.0
2006-10-13 02:49:00,2.1056,2.1056,2.10533,2.10533,5161373.0
2006-10-13 02:50:00,2.10538,2.10555,2.10528,2.10555,7370489.0
2006-10-13 02:51:00,2.10555,2.10559,2.10547,2.10551,1360557.0
2006-10-13 02:52:00,2.10547,2.10547,2.10537,2.10538,1043379.0
2006-10-13 02:53:00,2.10543,2.10545,2.1054,2.1054,1599731.0
2006-10-13 02:54:00,2.10545,2.10573,2.10545,2.10573,12874459.0
2006-10-13 02:55:00,2.1058,2.10589,2.1058,2.10589,2505750.0
2006-10-13 02:56:00,2.10589,2.10589,2.10566,2.10579,4168718.0
2006-10-13 02:57:00,2.10584,2.10594,2.10577,2.10594,3091235.0
2006-10-13 02:58:00,2.10589,2.10598,2.10589,2.1059,6469741.0
2006-10-13 02:59:00,2.10575,2.10587,2.10572,2.10587,6095102.0
2006-10-13 03:00:00,2.10592,2.10592,2.10589,2.1059,2581334.0
2006-10-13 03:01:00,2.10591,2.10601,2.10581,2.10581,6956972.0
2006-10-13 03:02:00,2.10595,2.106,2.10584,2.10586,3293690.0
2006-10-13 03:03:00,2.10607,2.1062,2.10607,2.1062,4024401.0
2006-10-13 03:04:00,2.10618,2.10626,2.10616,2.10616,5875159.0
2006-10-13 03:05:00,2.10605,2.10632,2.10605,2.10632,2258080.0
2006-10-13 03:06:00,2.10634,2.10653,2.10634,2.10653,2250318.0
2006-10-13 03:07:00,2.1067,2.1067,2.10632,2.10636,3970250.0
2006-10-13 03:08:00,2.10637,2.1065,2.10634,2.1065,2601193.0
2006-10-13 03:09:00,2.10645,2.10662,2.10631,2.10637,6511280.0
2006-10-13 03:10:00,2.10644,2.10663,2.10628,2.10638,6246945.0
2006-10-13 03:11:00,2.10641,2.10641,2.10629,2.10634,6301333.0
2006-10-13 03:12:00,2.10659,2.10709,2.10659,2.10709,3768325.0
2006-10-13 03:13:00,2.10727,2.10766,2.10727,2.10766,12725798.0
2006-10-13 03:14:00,2.10744,2.10751,2.1072,2.10736,6499644.0
2006-10-13 03:15:00,2.10745,2.10754,2.1074,2.10754,312071.0
2006-10-13 03:16:00,2.10756,2.1077,2.10749,2.1077,6007712.0
2006-10-13 03:17:00,2.10772,2.10793,2.10772,2.10793,4156185.0
2006-10-13 03:18:00,2.10782,2.10819,2.10782,2.10819,1863569.0
2006-10-13 03:19:00,2.10816,2.1084,2.10681,2.1084,6605947.0
2006-10-13 03:20:00,2.10842,2.10862,2.10839,2.10859,4192304.0
2006-10-13 03:21:00,2.1086,2.10873,2.1086,2.10873,5321851.0
2006-10-13 03:22:00,2.10882,2.10903,2.10882,2.10895,1339654.0
2006-10-13 03:23:00,2.10886,2.10886,2.1083,2.10854,9737281.0
2006-10-13 03:24:00,2.10853,2.10853,2.10822,2.10822,13094760.0
2006-10-13 03:25:00,2.10802,2.10802,2.10773,2.10773,11194336.0
2006-10-13 03:26:00,2.10779,2.10825,2.10779,2.10825,1373300.0
2006-10-13 03:27:00,2.10827,2.10839,2.10806,2.10806,7835723.0
2006-10-13 03:28:00,2.10794,2.10794,2.10766,2.10773,1781532.0
2006-10-13 03:29:00,2.10762,2.1078,2.1076,2.1078,1305834.0
2006-10-13 03:30:00,2.10793,2.108,2.10781,2.10788,2200690.0
2006-10-13 03:31:00,2.10803,2.10825,2.10796,2.10825,3708183.0
2006-10-13 03:32:00,2.10834,2.10854,2.1082,2.10854,500233.0
2006-10-13 03:33:00,2.1086,2.10881,2.10853,2.10881,3062177.0
2006-10-13 03:34:00,2.10881,2.10902,2.10881,2.1089,4549151.0
2006-10-13 03:35:00,2.10878,2.10885,2.10861,2.10861,523763.0
2006-10-13 03:36:00,2.10864,2.10864,2.10842,2.10845,7030686.0
2006-10-13 03:37:00,2.1085,2.10859,2.1085,2.10854,11860625.0
2006-10-13 03:38:00,2.10834,2.10835,2.10829,2.10833,20244344.0
2006-10-13 03:39:00,2.10813,2.10825,2.10787,2.10787,2539950.0
2006-10-13 03:40:00,2.1081,2.1081,2.10787,2.10798,5171878.0
2006-10-13 03:41:00,2.10801,2.10803,2.10801,2.10802,439329.0
2006-10-13 03:42:00,2.10804,2.10805,2.10774,2.10774,6725874.0
2006-10-13 03:43:00,2.10789,2.10789,2.10777,2.10777,1847914.0
2006-10-13 03:44:00,2.1078,2.10786,2.10764,2.10764,17035540.0
2006-10-13 03:45:00,2.10774,2.10774,2.10761,2.10774,9688322.0
2006-10-13 03:46:00,2.10777,2.10786,2.10777,2.10778,2335833.0
2006-10-13 03:47:00,2.10782,2.10783,2.10767,2.10781,4575588.0
2006-10-13 03:48:00,2.10783,2.10783,2.10778,2.10778,2249898.0
2006-10-13 03:49:00,2.10777,2.10777,2.1077,2.1077,2001694.0
2006-10-13 03:50:00,2.10769,2.10785,2.10766,2.10785,12054388.0
2006-10-13 03:51:00,2.10781,2.10796,2.1078,2.10794,922509.0
2006-10-13 03:52:00,2.10798,2.10798,2.10772,2.10772,1532126.0
2006-10-13 03:53:00,2.10772,2.10779,2.10772,2.10779,703804.0
2006-10-13 03:54:00,2.10786,2.10791,2.1078,2.10791,2881737.0
2006-10-13 03:55:00,2.10772,2.10788,2.10772,2.10781,2572377.0
2006-10-13 03:56:00,2.10797,2.10821,2.10796,2.10821,9539278.0
2006-10-13 03:57:00,2.10819,2.10839,2.10819,2.10839,11286054.0
2006-10-13 03:58:00,2.1084,2.10853,2.1084,2.10853,2301968.0
2006-10-13 03:59:00,2.10855,2.10864,2.10855,2.10864,648685.0
2006-10-13 04:00:00,2.10864,2.10864,2.10832,2.10838,8785069.0
2006-10-13 04:01:00,2.10837,2.10869,2.10837,2.10869,2778830.0
2006-10-13 04:02:00,2.1086,2.10861,2.10838,2.10838,4596910.0
2006-10-13 04:03:00,2.1084,2.10865,2.1084,2.10865,5145490.0
2006-10-13 04:04:00,2.10854,2.10861,2.10834,2.10834,1768557.0
2006-10-13 04:05:00,2.1083,2.10838,2.10815,2.10824,8257444.0
2006-10-13 04:06:00,2.10811,2.10819,2.10811,2.10815,1019540.0
2006-10-13 04:07:00,2.10829,2.10829,2.10787,2.10821,6336097.0
2006-10-13 04:08:00,2.10823,2.10832,2.10821,2.10832,4427262.0
2006-10-13 04:09:00,2.10825,2.10825,2.10797,2.10824,5862709.0
2006-10-13 04:10:00,2.10828,2.10828,2.1081,2.10818,7055443.0
2006-10-13 04:15:00,2.10821,2.10836,2.10819,2.10819,1922057.0
2006-10-13 04:17:00,2.10812,2.10812,2.10807,2.10807,13111153.0
2006-10-13 04:18:00,2.10801,2.10802,2.10779,2.10786,4898317.0
2006-10-13 04:19:00,2.10792,2.10811,2.10792,2.10811,10643158.0
2006-10-13 04:20:00,2.10805,2.10822,2.10805,2.10807,2360545.0
2006-10-13 04:21:00,2.10817,2.10834,2.10817,2.10832,5719628.0
2006-10-13 04:22:00,2.10834,2.10834,2.10825,2.10825,594878.0
2006-10-13 04:23:00,2.10824,2.10824,2.10816,2.10818,15877175.0
2006-10-13 04:24:00,2.10811,2.10811,2.10795,2.10797,1658531.0
2006-10-13 04:25:00,2.10806,2.10806,2.10784,2.10784,3468498.0
2006-10-13 04:26:00,2.10772,2.108,2.10772,2.108,3397918.0
2006-10-13 04:27:00,2.10807,2.10807,2.108,2.10802,15360311.0
2006-10-13 04:28:00,2.108,2.108,2.10783,2.10791,5320645.0
2006-10-13 04:29:00,2.10785,2.10797,2.10784,2.10784,4397680.0
2006-10-13 04:30:00,2.10793,2.10795,2.10793,2.10795,6471398.0
2006-10-13 04:31:00,2.10802,2.10816,2.10802,2.10816,4849797.0
2006-10-13 04:32:00,2.10822,2.10838,2.10818,2.10822,5715247.0
2006-10-13 04:33:00,2.1083,2.10836,2.10819,2.10819,2905434.0
2006-10-13 04:34:00,2.10815,2.10844,2.10815,2.10844,444492.0
2006-10-13 04:35:00,2.10867,2.10887,2.10864,2.10864,4291107.0
2006-10-13 04:36:00,2.10846,2.10846,2.1083,2.1083,12049908.0
2006-10-13 04:37:00,2.10807,2.10807,2.10791,2.10793,1434201.0
2006-10-13 04:38:00,2.10786,2.10806,2.10778,2.10806,3520371.0
2006-10-13 04:40:00,2.10806,2.10806,2.10789,2.10795,12684270.0
2006-10-13 04:41:00,2.10798,2.10815,2.1079,2.10809,14817834.0
2006-10-13 04:42:00,2.1081,2.10818,2.10803,2.10811,2474676.0
2006-10-13 04:43:00,2.10803,2.10824,2.10803,2.10819,3126182.0
2006-10-13 04:44:00,2.10825,2.10827,2.10815,2.10818,13715934.0
2006-10-13 04:45:00,2.10819,2.10829,2.10809,2.10829,13040999.0
2006-10-13 04:47:00,2.10831,2.10836,2.10831,2.10832,2871102.0
2006-10-13 04:48:00,2.10828,2.1084,2.10828,2.1084,1642795.0
2006-10-13 04:49:00,2.10838,2.10862,2.10838,2.10862,928940.0
2006-10-13 04:50:00,2.10845,2.1085,2.10845,2.1085,2407704.0
2006-10-13 04:51:00,2.10835,2.10841,2.10823,2.10841,2168560.0
2006-10-13 04:52:00,2.10848,2.1086,2.10846,2.10846,6731816.0
2006-10-13 04:53:00,2.10855,2.10867,2.10855,2.10867,4705525.0
2006-10-13 04:54:00,2.1086,2.10877,2.1086,2.10867,1669705.0
2006-10-13 04:56:00,2.10879,2.10898,2.10879,2.10888,2863749.0
2006-10-13 04:57:00,2.10895,2.10913,2.10895,2.10902,2255937.0
2006-10-13 04:59:00,2.10914,2.10918,2.10906,2.10906,1747020.0
2006-10-13 05:00:00,2.10913,2.10919,2.10901,2.10912,5426162.0
2006-10-13 05:01:00,2.10921,2.10935,2.10907,2.10907,17239844.0
2006-10-13 05:02:00,2.10941,2.10941,2.10916,2.10924,3629312.0
2006-10-13 05:03:00,2.10913,2.10926,2.10913,2.10919,5202395.0
2006-10-13 05:04:00,2.10916,2.10916,2.10903,2.10912,14143609.0
2006-10-13 05:05:00,2.10908,2.10923,2.10908,2.10922,2152891.0
2006-10-13 05:06:00,2.10924,2.10927,2.10924,2.10924,2395562.0
2006-10-13 05:07:00,2.10906,2.10918,2.10906,2.10909,12040495.0
2006-10-13 05:08:00,2.10893,2.10905,2.10873,2.10905,2401175.0
2006-10-13 05:09:00,2.10909,2.1092,2.10902,2.1092,1867591.0
2006-10-13 05:10:00,2.10911,2.10925,2.10911,2.10911,1667120.0
2006-10-13 05:11:00,2.10917,2.10919,2.10906,2.10909,3780496.0
2006-10-13 05:12:00,2.10908,2.10913,2.10901,2.10911,1897404.0
2006-10-13 05:13:00,2.10916,2.10937,2.10916,2.10937,793161.0
2006-10-13 05:14:00,2.10941,2.10941,2.10896,2.10896,8043795.0
2006-10-13 05:15:00,2.10902,2.10902,2.10883,2.10886,6723956.0
2006-10-13 05:16:00,2.1089,2.10907,2.10883,2.10907,2136386.0
2006-10-13 05:17:00,2.10915,2.10927,2.10915,2.10927,11113764.0
2006-10-13 05:18:00,2.10918,2.10918,2.10892,2.10905,6154482.0
2006-10-13 05:19:00,2.10913,2.10913,2.10894,2.10894,2439295.0
2006-10-13 05:20:00,2.10902,2.10909,2.10902,2.10909,537350.0
2006-10-13 05:21:00,2.10905,2.10905,2.10884,2.10884,431053.0
2006-10-13 05:22:00,2.10889,2.10915,2.10889,2.10908,6380147.0
2006-10-13 05:23:00,2.10926,2.10941,2.10926,2.10941,7527228.0
2006-10-13 05:24:00,2.10944,2.10965,2.10942,2.10965,8881628.0
2006-10-13 05:25:00,2.10965,2.1098,2.10961,2.10961,5354589.0
2006-10-13 05:26:00,2.10939,2.10966,2.10936,2.10936,2065549.0
2006-10-13 05:27:00,2.10941,2.1095,2.10931,2.1095,2244603.0
2006-10-13 05:28:00,2.10931,2.10931,2.10901,2.10909,5090347.0
2006-10-13 05:29:00,2.1091,2.1091,2.10894,2.10907,5846490.0
2006-10-13 05:30:00,2.10893,2.10912,2.10893,2.10899,2911495.0
2006-10-13 05:31:00,2.10898,2.10898,2.10879,2.10888,12980047.0
2006-10-13 05:33:00,2.10892,2.10906,2.10886,2.10886,7625546.0
2006-10-13 05:34:00,2.10898,2.10899,2.10886,2.10899,21171236.0
2006-10-13 05:35:00,2.10905,2.10905,2.10904,2.10904,793134.0
2006-10-13 05:36:00,2.10904,2.1092,2.10899,2.10899,2104911.0
2006-10-13 05:37:00,2.10896,2.10906,2.10896,2.10898,2393457.0
2006-10-13 05:38:00,2.10868,2.10905,2.10868,2.10892,5361296.0
2006-10-13 05:39:00,2.10886,2.10907,2.10884,2.10907,12666556.0
2006-10-13 05:40:00,2.10906,2.10918,2.10902,2.10912,5792270.0
2006-10-13 05:42:00,2.10907,2.10924,2.10906,2.10924,5959911.0
2006-10-13 05:43:00,2.10924,2.1096,2.10924,2.1096,1688899.0
2006-10-13 05:44:00,2.1096,2.10976,2.10951,2.10976,2300466.0
2006-10-13 05:45:00,2.10968,2.10968,2.10958,2.10958,4367052.0
2006-10-13 05:46:00,2.10968,2.10984,2.10968,2.1097,2875371.0
2006-10-13 05:47:00,2.10969,2.10969,2.1095,2.1095,1299380.0
2006-10-13 05:48:00,2.10952,2.10952,2.10939,2.10939,5552089.0
2006-10-13 05:50:00,2.10933,2.10933,2.10905,2.10916,6582087.0
2006-10-13 05:51:00,2.10912,2.10912,2.10874,2.10874,7339394.0
2006-10-13 05:52:00,2.10859,2.10881,2.10859,2.1087,2102647.0
2006-10-13 05:53:00,2.10862,2.10865,2.1086,2.10865,2175657.0
2006-10-13 05:54:00,2.10849,2.10862,2.10842,2.10862,7224875.0
2006-10-13 05:55:00,2.10867,2.10869,2.1085,2.10869,9245959.0
2006-10-13 05:56:00,2.10875,2.10888,2.1087,2.1087,24769782.0
2006-10-13 05:57:00,2.10873,2.10894,2.10873,2.10886,4072824.0
2006-10-13 05:58:00,2.10879,2.10879,2.10858,2.10865,6140462.0
2006-10-13 05:59:00,2.10857,2.10857,2.10837,2.10854,3225689.0
2006-10-13 06:00:00,2.10861,2.10871,2.10857,2.10857,3660154.0
2006-10-13 06:01:00,2.10857,2.10857,2.10831,2.10837,4439311.0
2006-10-13 06:02:00,2.10832,2.10832,2.10789,2.10789,2465143.0
2006-10-13 06:03:00,2.1079,2.10809,2.10789,2.10809,633471.0
2006-10-13 06:04:00,2.108,2.10833,2.108,2.10806,2302367.0
2006-10-13 06:05:00,2.10797,2.10797,2.10771,2.10771,2823119.0
2006-10-13 06:06:00,2.10774,2.1078,2.10774,2.1078,644739.0
2006-10-13 06:07:00,2.10784,2.10797,2.10777,2.10777,28320517.0
2006-10-13 06:08:00,2.10786,2.10801,2.10776,2.10801,6367317.0
2006-10-13 06:09:00,2.10805,2.10816,2.10804,2.10804,7755811.0
2006-10-13 06:10:00,2.10801,2.10802,2.10788,2.10797,961822.0
2006-10-13 06:11:00,2.10805,2.10819,2.10805,2.10819,12432370.0
2006-10-13 06:13:00,2.10809,2.1083,2.10806,2.1083,2007119.0
2006-10-13 06:14:00,2.1083,2.1085,2.1083,2.1085,1551069.0
2006-10-13 06:15:00,2.10846,2.10846,2.10802,2.10802,4023659.0
2006-10-13 06:16:00,2.10803,2.10804,2.10785,2.10803,1579400.0
2006-10-13 06:17:00,2.10803,2.10803,2.10785,2.10799,3493853.0
2006-10-13 06:18:00,2.10818,2.10823,2.10818,2.10823,1547672.0
2006-10-13 06:19:00,2.10819,2.10841,2.10819,2.10841,5035654.0
2006-10-13 06:21:00,2.10857,2.1086,2.1085,2.1085,6212168.0
2006-10-13 06:23:00,2.10838,2.10842,2.10828,2.10842,2962350.0
2006-10-13 06:24:00,2.10834,2.10855,2.10834,2.10841,4590623.0
2006-10-13 06:25:00,2.10839,2.10855,2.10839,2.10855,16307885.0
2006-10-13 06:26:00,2.10854,2.10859,2.10846,2.10846,5502178.0
2006-10-13 06:27:00,2.10862,2.10876,2.10862,2.10868,2659922.0
2006-10-13 06:28:00,2.10863,2.10867,2.10861,2.10864,6591411.0
2006-10-13 06:29:00,2.10859,2.10859,2.10836,2.10841,6498399.0
2006-10-13 06:30:00,2.10831,2.10831,2.10809,2.10814,12724421.0
2006-10-13 06:31:00,2.108,2.10833,2.108,2.10824,1424997.0
2006-10-13 06:32:00,2.10842,2.10848,2.10842,2.10848,436765.0
2006-10-13 06:33:00,2.10839,2.10839,2.10806,2.10811,1256841.0
2006-10-13 06:35:00,2.10816,2.10834,2.10816,2.10834,10959110.0
2006-10-13 06:36:00,2.10835,2.10835,2.10827,2.10834,6388677.0
2006-10-13 06:37:00,2.10834,2.10834,2.10817,2.10823,1534365.0
2006-10-13 06:39:00,2.10812,2.10812,2.1079,2.10809,2358275.0
2006-10-13 06:40:00,2.10816,2.10828,2.10813,2.10824,1546791.0
2006-10-13 06:41:00,2.10836,2.10843,2.10829,2.10829,2790911.0
2006-10-13 06:42:00,2.10822,2.10833,2.1081,2.10812,8393923.0
2006-10-13 06:43:00,2.10813,2.10817,2.10797,2.10797,14621755.0
2006-10-13 06:44:00,2.10801,2.10832,2.10801,2.10832,629381.0
2006-10-13 06:46:00,2.1082,2.10847,2.1082,2.10847,7172472.0
2006-10-13 06:47:00,2.10848,2.10865,2.10847,2.10865,1541521.0
2006-10-13 06:48:00,2.10863,2.10896,2.10863,2.10896,4475605.0
2006-10-13 06:50:00,2.10893,2.10893,2.10876,2.10876,7325551.0
2006-10-13 06:51:00,2.10871,2.10871,2.10844,2.10844,12288710.0
2006-10-13 06:52:00,2.10838,2.1084,2.10813,2.10817,2961448.0
2006-10-13 06:53:00,2.10821,2.1084,2.1082,2.10836,4839794.0
2006-10-13 06:54:00,2.10839,2.10851,2.10839,2.10851,548471.0
2006-10-13 06:55:00,2.10844,2.10844,2.10828,2.10842,3869190.0
2006-10-13 06:56:00,2.1084,2.10849,2.1083,2.10849,8321127.0
2006-10-13 06:57:00,2.10852,2.10855,2.10852,2.10855,681852.0
2006-10-13 06:59:00,2.1088,2.1088,2.10843,2.10843,7973267.0
2006-10-13 07:00:00,2.10838,2.10847,2.1082,2.10847,6025173.0
2006-10-13 07:02:00,2.1085,2.10863,2.1084,2.10856,1401188.0
2006-10-13 07:03:00,2.10867,2.10867,2.10838,2.1085,2139226.0
2006-10-13 07:04:00,2.10841,2.10841,2.10816,2.10816,2669634.0
2006-10-13 07:05:00,2.10809,2.10816,2.10803,2.10816,5332481.0
2006-10-13 07:06:00,2.10815,2.10815,2.10784,2.10784,12703281.0
2006-10-13 07:07:00,2.10787,2.10787,2.10778,2.10779,6148867.0
2006-10-13 07:09:00,2.10787,2.10804,2.10779,2.10804,726791.0
2006-10-13 07:10:00,2.10804,2.1081,2.10804,2.1081,6494461.0
2006-10-13 07:11:00,2.10809,2.10809,2.10787,2.10793,1475345.0
2006-10-13 07:13:00,2.10793,2.10816,2.10793,2.10812,6870835.0
2006-10-13 07:14:00,2.10817,2.10817,2.10797,2.10802,1741988.0
2006-10-13 07:15:00,2.10801,2.10816,2.1075,2.10816,7285176.0
2006-10-13 07:16:00,2.10809,2.10826,2.10809,2.10825,3934436.0
2006-10-13 07:17:00,2.10825,2.10825,2.10791,2.10791,3203246.0
2006-10-13 07:18:00,2.1079,2.10825,2.1079,2.10825,10963955.0
2006-10-13 07:19:00,2.10829,2.10831,2.10818,2.10818,802219.0
2006-10-13 07:20:00,2.10814,2.10834,2.10792,2.10834,3180101.0
2006-10-13 07:21:00,2.10842,2.10868,2.10842,2.10843,3704909.0
2006-10-13 07:22:00,2.10848,2.1085,2.1083,2.10832,8763109.0
2006-10-13 07:23:00,2.10833,2.10837,2.10825,2.10828,2149896.0
2006-10-13 07:24:00,2.10819,2.10819,2.10805,2.10817,9303614.0
2006-10-13 07:25:00,2.1084,2.10851,2.10833,2.10833,10822439.0
2006-10-13 07:26:00,2.10845,2.10862,2.10845,2.10848,4702291.0
2006-10-13 07:27:00,2.10868,2.1088,2.10868,2.10874,818929.0
2006-10-13 07:28:00,2.10873,2.10878,2.10866,2.10873,4587414.0
2006-10-13 07:29:00,2.10864,2.10879,2.10864,2.10879,642028.0
2006-10-13 07:30:00,2.10883,2.109,2.10882,2.109,3102430.0
2006-10-13 07:31:00,2.10885,2.10885,2.10857,2.10864,32625897.0
2006-10-13 07:32:00,2.10861,2.10866,2.10856,2.10858,4303817.0
2006-10-13 07:33:00,2.10848,2.10848,2.10827,2.10828,10000446.0
2006-10-13 07:34:00,2.10831,2.10845,2.10806,2.10845,10460341.0
2006-10-13 07:35:00,2.10853,2.10862,2.10853,2.10855,16767276.0
2006-10-13 07:36:00,2.10852,2.1087,2.10847,2.1087,4810060.0
2006-10-13 07:37:00,2.10868,2.10868,2.10861,2.10865,10090726.0
2006-10-13 07:38:00,2.10874,2.10889,2.10845,2.10845,5037042.0
2006-10-13 07:40:00,2.10876,2.10876,2.10855,2.10855,893043.0
2006-10-13 07:41:00,2.10859,2.10864,2.10858,2.10864,4729052.0
2006-10-13 07:42:00,2.10864,2.10866,2.10862,2.10866,2821162.0
2006-10-13 07:43:00,2.10869,2.10869,2.10846,2.10846,6813572.0
2006-10-13 07:44:00,2.10854,2.10863,2.10854,2.10863,9269507.0
2006-10-13 07:45:00,2.10863,2.10871,2.1085,2.10871,10170889.0
2006-10-13 07:46:00,2.10876,2.10891,2.10835,2.10891,29795502.0
2006-10-13 07:47:00,2.10892,2.10892,2.10864,2.10864,1336110.0
2006-10-13 07:48:00,2.10867,2.10867,2.10829,2.10837,2321888.0
2006-10-13 07:49:00,2.10838,2.10853,2.10832,2.10843,515159.0
2006-10-13 07:50:00,2.1084,2.1084,2.10817,2.10817,1099079.0
2006-10-13 07:51:00,2.10822,2.10839,2.10822,2.10839,1513803.0
2006-10-13 07:52:00,2.10834,2.10834,2.10815,2.10815,12059808.0
2006-10-13 07:53:00,2.1081,2.1081,2.10789,2.10789,3699765.0
2006-10-13 07:54:00,2.10782,2.10783,2.1076,2.1076,3561434.0
2006-10-13 07:55:00,2.10753,2.10766,2.10753,2.1076,5076137.0
2006-10-13 07:56:00,2.10758,2.10765,2.10752,2.10765,3341803.0
2006-10-13 07:57:00,2.1076,2.10779,2.1076,2.10779,2724578.0
2006-10-13 07:58:00,2.10773,2.10773,2.10762,2.10767,467242.0
2006-10-13 08:00:00,2.10758,2.10758,2.10739,2.10739,4182195.0
2006-10-13 08:01:00,2.10723,2.10748,2.10723,2.10741,2254508.0
2006-10-13 08:02:00,2.1075,2.10754,2.1074,2.1074,2179258.0
2006-10-13 08:03:00,2.10731,2.10733,2.10696,2.10733,3890900.0
2006-10-13 08:04:00,2.10729,2.10729,2.10709,2.10709,1775542.0
2006-10-13 08:05:00,2.10707,2.10727,2.10707,2.10718,18324574.0
2006-10-13 08:06:00,2.10722,2.1073,2.1071,2.1073,661040.0
2006-10-13 08:07:00,2.10728,2.10786,2.10728,2.10786,7954918.0
2006-10-13 08:08:00,2.10784,2.10805,2.10782,2.10789,4036997.0
2006-10-13 08:09:00,2.10781,2.10806,2.10781,2.10806,784096.0
2006-10-13 08:10:00,2.10805,2.1081,2.10804,2.10809,20432325.0
2006-10-13 08:11:00,2.10817,2.10838,2.10813,2.10838,3164463.0
2006-10-13 08:12:00,2.10832,2.10832,2.10827,2.10827,83583.0
2006-10-13 08:14:00,2.10682,2.10821,2.10682,2.10818,7901596.0
2006-10-13 08:15:00,2.10806,2.10806,2.10784,2.10797,3414467.0
2006-10-13 08:16:00,2.10787,2.1079,2.10739,2.10771,5156305.0
2006-10-13 08:17:00,2.10773,2.1078,2.10772,2.1078,1859127.0
2006-10-13 08:18:00,2.10779,2.10779,2.10768,2.10772,8681157.0
2006-10-13 08:19:00,2.10785,2.10794,2.10785,2.10792,7122632.0
2006-10-13 08:20:00,2.10797,2.10821,2.10797,2.10821,3280274.0
2006-10-13 08:21:00,2.10812,2.10842,2.10812,2.10842,9556262.0
2006-10-13 08:22:00,2.10836,2.10836,2.1081,2.1081,4472104.0
2006-10-13 08:23:00,2.10816,2.10816,2.10798,2.10801,1182874.0
2006-10-13 08:24:00,2.10797,2.10797,2.10786,2.10788,3803949.0
2006-10-13 08:25:00,2.10765,2.10774,2.10765,2.10768,9487866.0
2006-10-13 08:26:00,2.10763,2.10763,2.10732,2.10738,2576130.0
2006-10-13 08:27:00,2.10721,2.10751,2.10721,2.10751,3083919.0
2006-10-13 08:28:00,2.10746,2.10746,2.10723,2.10737,3818252.0
2006-10-13 08:29:00,2.10737,2.10758,2.10735,2.10755,17469531.0
2006-10-13 08:30:00,2.10737,2.10747,2.10735,2.10735,5096843.0
2006-10-13 08:31:00,2.10755,2.10772,2.10752,2.10772,5983632.0
2006-10-13 08:32:00,2.10764,2.10764,2.10741,2.10752,8007413.0
2006-10-13 08:33:00,2.10772,2.10781,2.10772,2.10781,24365840.0
2006-10-13 08:34:00,2.10778,2.10818,2.10774,2.10818,6219048.0
2006-10-13 08:35:00,2.10832,2.10832,2.10802,2.10802,814178.0
2006-10-13 08:36:00,2.10801,2.10824,2.10801,2.10824,2587107.0
2006-10-13 08:37:00,2.10827,2.10827,2.10809,2.10819,2785919.0
2006-10-13 08:38:00,2.10827,2.10845,2.10827,2.1084,1662006.0
2006-10-13 08:39:00,2.10832,2.10847,2.10815,2.10847,1883859.0
2006-10-13 08:40:00,2.10846,2.10846,2.10834,2.10838,22354600.0
2006-10-13 08:41:00,2.10854,2.10903,2.10854,2.10903,2379872.0
2006-10-13 08:42:00,2.10916,2.10931,2.10916,2.10924,10938697.0
2006-10-13 08:43:00,2.10937,2.10946,2.10927,2.10927,1705713.0
2006-10-13 08:44:00,2.10942,2.11002,2.10942,2.10989,8455922.0
2006-10-13 08:45:00,2.10997,2.1101,2.10988,2.1101,10272237.0
2006-10-13 08:46:00,2.11011,2.1102,2.10989,2.1102,1688541.0
2006-10-13 08:47:00,2.11028,2.11041,2.11028,2.11038,7551126.0
2006-10-13 08:48:00,2.11031,2.11031,2.10991,2.10991,5956091.0
2006-10-13 08:49:00,2.10989,2.11006,2.10989,2.11006,4569046.0
2006-10-13 08:50:00,2.11017,2.11042,2.11017,2.11042,6991193.0
2006-10-13 08:51:00,2.11032,2.11052,2.11017,2.11017,10482019.0
2006-10-13 08:52:00,2.11004,2.11004,2.10975,2.10976,16425506.0
2006-10-13 08:53:00,2.10972,2.10989,2.10972,2.10989,4847444.0
2006-10-13 08:54:00,2.10981,2.10981,2.10912,2.10934,12339957.0
2006-10-13 08:55:00,2.10928,2.10934,2.10905,2.10905,2910656.0
2006-10-13 08:56:00,2.10913,2.1096,2.10909,2.10909,10925137.0
2006-10-13 08:57:00,2.10913,2.10922,2.10901,2.10901,10451219.0
2006-10-13 08:58:00,2.10894,2.10902,2.10886,2.10902,7168867.0
2006-10-13 08:59:00,2.10895,2.10895,2.10858,2.10886,11004274.0
2006-10-13 09:00:00,2.10885,2.10918,2.10885,2.10918,1461100.0
2006-10-13 09:01:00,2.10921,2.10921,2.109,2.109,4795587.0
2006-10-13 09:02:00,2.10876,2.10876,2.10841,2.10841,9454812.0
2006-10-13 09:03:00,2.1084,2.10844,2.10827,2.10838,5539891.0
2006-10-13 09:04:00,2.10837,2.10837,2.1083,2.1083,752064.0
2006-10-13 09:05:00,2.10821,2.10821,2.1081,2.1082,17203954.0
2006-10-13 09:06:00,2.10832,2.10845,2.10811,2.10839,3108167.0
2006-10-13 09:07:00,2.1083,2.1083,2.10786,2.10786,859317.0
2006-10-13 09:08:00,2.10782,2.10782,2.10753,2.10753,4653373.0
2006-10-13 09:09:00,2.10769,2.10796,2.10769,2.10796,4863043.0
2006-10-13 09:10:00,2.10796,2.10806,2.10796,2.10803,31784739.0
2006-10-13 09:11:00,2.10796,2.10796,2.10779,2.10792,1589221.0
2006-10-13 09:12:00,2.10656,2.10816,2.10656,2.10816,6385982.0
2006-10-13 09:13:00,2.10811,2.1088,2.10811,2.1088,1471289.0
2006-10-13 09:14:00,2.1088,2.1088,2.10833,2.10839,1222233.0
2006-10-13 09:15:00,2.10834,2.10839,2.10819,2.10839,4935315.0
2006-10-13 09:16:00,2.10848,2.1086,2.10848,2.10858,1800885.0
2006-10-13 09:17:00,2.10868,2.1091,2.10864,2.1091,1091834.0
2006-10-13 09:18:00,2.10904,2.10904,2.10882,2.10882,11992107.0
2006-10-13 09:19:00,2.10891,2.10905,2.10891,2.10902,4013195.0
2006-10-13 09:20:00,2.10897,2.1094,2.10897,2.1094,4869585.0
2006-10-13 09:21:00,2.10946,2.10965,2.10946,2.10965,4417801.0
2006-10-13 09:22:00,2.10962,2.1098,2.10962,2.10977,1668629.0
2006-10-13 09:23:00,2.10981,2.10981,2.10946,2.10946,11800528.0
2006-10-13 09:24:00,2.10949,2.10949,2.10905,2.10915,6205452.0
2006-10-13 09:25:00,2.10914,2.10923,2.10906,2.10906,7919686.0
2006-10-13 09:26:00,2.10887,2.10901,2.10883,2.10901,3309445.0
2006-10-13 09:27:00,2.10903,2.10912,2.10898,2.10909,14812171.0
2006-10-13 09:28:00,2.10891,2.10897,2.10868,2.10868,16316972.0
2006-10-13 09:29:00,2.10866,2.10882,2.1085,2.10882,1854163.0
2006-10-13 09:30:00,2.10884,2.10892,2.10883,2.10883,1111141.0
2006-10-13 09:31:00,2.10889,2.10889,2.10868,2.10872,3933426.0
2006-10-13 09:32:00,2.1088,2.10908,2.1088,2.10885,9575476.0
2006-10-13 09:33:00,2.10883,2.10895,2.10875,2.10878,21993908.0
2006-10-13 09:34:00,2.10872,2.10879,2.10864,2.10876,11052684.0
2006-10-13 09:35:00,2.10861,2.10863,2.10851,2.10863,10050165.0
2006-10-13 09:36:00,2.10868,2.1091,2.10868,2.10899,6861232.0
2006-10-13 09:37:00,2.10891,2.10891,2.10858,2.10865,4509768.0
2006-10-13 09:38:00,2.10856,2.10856,2.10819,2.10822,6361510.0
2006-10-13 09:39:00,2.1082,2.10842,2.1082,2.10831,3182631.0
2006-10-13 09:40:00,2.10844,2.10858,2.10844,2.10858,5799913.0
2006-10-13 09:41:00,2.10856,2.10856,2.10816,2.10831,6267866.0
2006-10-13 09:42:00,2.10811,2.10822,2.10794,2.10822,2682223.0
2006-10-13 09:43:00,2.10803,2.1082,2.10803,2.10818,6009751.0
2006-10-13 09:44:00,2.10818,2.10833,2.10815,2.10823,8012076.0
2006-10-13 09:45:00,2.10831,2.10846,2.10831,2.10834,6579475.0
2006-10-13 09:46:00,2.10839,2.10859,2.10835,2.10835,1848293.0
2006-10-13 09:47:00,2.10844,2.1085,2.10831,2.1085,5999147.0
2006-10-13 09:48:00,2.10849,2.1087,2.10849,2.1087,8108768.0
2006-10-13 09:49:00,2.10876,2.1089,2.10872,2.10872,4333133.0
2006-10-13 09:50:00,2.10873,2.10876,2.10859,2.1086,6703892.0
2006-10-13 09:51:00,2.10871,2.10886,2.10861,2.10886,5679132.0
2006-10-13 09:52:00,2.10889,2.10901,2.10889,2.10901,10321100.0
2006-10-13 09:53:00,2.10887,2.10887,2.1087,2.10878,6615085.0
2006-10-13 09:54:00,2.10879,2.10884,2.10853,2.10853,6379753.0
2006-10-13 09:55:00,2.10845,2.10867,2.1084,2.10867,4110523.0
2006-10-13 09:56:00,2.10878,2.10892,2.10865,2.10892,13658644.0
2006-10-13 09:57:00,2.10892,2.10892,2.10885,2.10885,465857.0
2006-10-13 09:58:00,2.10889,2.10889,2.10839,2.10842,7233907.0
2006-10-13 09:59:00,2.10849,2.10849,2.10819,2.10848,15130320.0
2006-10-13 10:00:00,2.10843,2.10848,2.1082,2.1082,3558564.0
2006-10-13 10:01:00,2.10803,2.10818,2.10803,2.1081,8708399.0
2006-10-13 10:02:00,2.10827,2.10847,2.10824,2.10847,16506786.0
2006-10-13 10:03:00,2.10848,2.10872,2.10847,2.10872,7689999.0
2006-10-13 10:04:00,2.10858,2.10858,2.10827,2.10851,3138516.0
2006-10-13 10:05:00,2.10845,2.10859,2.10842,2.10859,7466869.0
2006-10-13 10:06:00,2.10846,2.10846,2.10813,2.10813,3163278.0
2006-10-13 10:07:00,2.10801,2.10801,2.10769,2.10772,1425457.0
2006-10-13 10:08:00,2.10765,2.10773,2.1074,2.10772,7420971.0
2006-10-13 10:09:00,2.10773,2.10782,2.10754,2.10782,3127589.0
2006-10-13 10:10:00,2.10788,2.10808,2.10788,2.10789,7465130.0
2006-10-13 10:11:00,2.10796,2.10801,2.10785,2.10798,1035201.0
2006-10-13 10:12:00,2.10793,2.10793,2.10777,2.10781,3613911.0
2006-10-13 10:13:00,2.10773,2.1078,2.10773,2.10779,868279.0
2006-10-13 10:14:00,2.10774,2.10795,2.10774,2.10788,6096219.0
2006-10-13 10:15:00,2.10798,2.10847,2.10798,2.10847,4475555.0
2006-10-13 10:16:00,2.10854,2.10896,2.10854,2.10896,4582451.0
2006-10-13 10:17:00,2.1089,2.10932,2.1089,2.10932,2590624.0
2006-10-13 10:18:00,2.10927,2.10936,2.10915,2.10936,1565861.0
2006-10-13 10:19:00,2.10934,2.10934,2.10893,2.10893,8825535.0
2006-10-13 10:20:00,2.10906,2.10911,2.10882,2.10911,12339375.0
2006-10-13 10:21:00,2.10911,2.10926,2.10892,2.10926,3556310.0
2006-10-13 10:22:00,2.10917,2.10935,2.10894,2.10917,14369116.0
2006-10-13 10:23:00,2.10912,2.10912,2.10882,2.10899,13718312.0
2006-10-13 10:24:00,2.10894,2.10899,2.10887,2.10889,1053864.0
2006-10-13 10:25:00,2.1088,2.10892,2.10849,2.10887,17731377.0
2006-10-13 10:26:00,2.10877,2.10877,2.10848,2.10848,6980038.0
2006-10-13 10:27:00,2.10861,2.10865,2.1085,2.1086,6561556.0
2006-10-13 10:28:00,2.10846,2.10865,2.10846,2.10865,4852066.0
2006-10-13 10:29:00,2.10871,2.10897,2.10744,2.10897,5357412.0
2006-10-13 10:30:00,2.10898,2.10931,2.10898,2.10931,3685328.0
2006-10-13 10:31:00,2.10934,2.10935,2.10763,2.10935,4633335.0
2006-10-13 10:32:00,2.10926,2.10937,2.10906,2.10906,1470923.0
2006-10-13 10:33:00,2.10908,2.10912,2.10905,2.10908,953661.0
2006-10-13 10:34:00,2.109,2.10912,2.10893,2.10912,8466276.0
2006-10-13 10:35:00,2.10918,2.10955,2.10912,2.10922,5475545.0
2006-10-13 10:36:00,2.10922,2.10922,2.10907,2.10917,3741037.0
2006-10-13 10:37:00,2.10923,2.10927,2.10919,2.10927,325133.0
2006-10-13 10:38:00,2.1093,2.1094,2.10925,2.10932,19038965.0
2006-10-13 10:39:00,2.10923,2.10923,2.10906,2.10916,9205288.0
2006-10-13 10:40:00,2.10919,2.10919,2.10906,2.10911,6554978.0
2006-10-13 10:41:00,2.10907,2.10907,2.10886,2.1089,7665608.0
2006-10-13 10:42:00,2.10881,2.10881,2.10805,2.10805,3312026.0
2006-10-13 10:43:00,2.10826,2.10849,2.10826,2.10837,2635251.0
2006-10-13 10:44:00,2.10837,2.1087,2.10835,2.1087,3196654.0
2006-10-13 10:45:00,2.10876,2.109,2.10876,2.109,3636369.0
2006-10-13 10:46:00,2.10895,2.10895,2.10869,2.10878,3920937.0
2006-10-13 10:47:00,2.10873,2.10873,2.10828,2.10829,7832826.0
2006-10-13 10:48:00,2.10815,2.10844,2.10814,2.10844,1841420.0
2006-10-13 10:49:00,2.10836,2.10836,2.10792,2.10792,3134060.0
2006-10-13 10:50:00,2.10771,2.10771,2.10749,2.10749,3929061.0
2006-10-13 10:51:00,2.10749,2.10759,2.10746,2.10747,5966526.0
2006-10-13 10:52:00,2.10761,2.10784,2.10761,2.10783,12186939.0
2006-10-13 10:53:00,2.10796,2.10825,2.10796,2.10825,6431617.0
2006-10-13 10:54:00,2.10823,2.10823,2.1078,2.10806,5977279.0
2006-10-13 10:55:00,2.10796,2.10814,2.10796,2.10809,3448736.0
2006-10-13 10:56:00,2.10802,2.10814,2.10802,2.10812,6368662.0
2006-10-13 10:57:00,2.10815,2.10819,2.10793,2.10819,6208399.0
2006-10-13 10:58:00,2.10832,2.10838,2.10829,2.10838,2277773.0
2006-10-13 10:59:00,2.10846,2.10877,2.10837,2.10877,6258684.0
2006-10-13 11:00:00,2.10879,2.10902,2.10879,2.10902,3549523.0
2006-10-13 11:01:00,2.10903,2.10926,2.10903,2.10926,3376390.0
2006-10-13 11:02:00,2.10936,2.10936,2.10899,2.10915,12223776.0
2006-10-13 11:03:00,2.10918,2.10919,2.10901,2.10904,8999775.0
2006-10-13 11:04:00,2.10891,2.10891,2.10859,2.10889,1806749.0
2006-10-13 11:05:00,2.10891,2.10921,2.10889,2.10921,1923608.0
2006-10-13 11:06:00,2.10914,2.10914,2.1089,2.10893,4679017.0
2006-10-13 11:07:00,2.10887,2.10894,2.10865,2.10894,8039287.0
2006-10-13 11:08:00,2.10891,2.10906,2.10891,2.10906,6434894.0
2006-10-13 11:09:00,2.10906,2.10909,2.10896,2.10903,17721784.0
2006-10-13 11:10:00,2.10893,2.10919,2.10893,2.10919,11204608.0
2006-10-13 11:12:00,2.10942,2.1097,2.10942,2.10964,11140993.0
2006-10-13 11:13:00,2.10957,2.10957,2.10931,2.10931,2096065.0
2006-10-13 11:14:00,2.10917,2.10955,2.10917,2.10955,10991440.0
2006-10-13 11:15:00,2.10951,2.11009,2.10951,2.11003,6633231.0
2006-10-13 11:16:00,2.11015,2.11046,2.11015,2.11046,2619683.0
2006-10-13 11:17:00,2.11066,2.1109,2.11066,2.11088,7045026.0
2006-10-13 11:18:00,2.11094,2.11094,2.11084,2.11088,13739755.0
2006-10-13 11:19:00,2.11069,2.11069,2.11047,2.11064,7441794.0
2006-10-13 11:20:00,2.11061,2.11095,2.11061,2.1109,2380153.0
2006-10-13 11:21:00,2.11099,2.11122,2.11091,2.11091,4809879.0
2006-10-13 11:22:00,2.11088,2.11126,2.11088,2.11126,4699173.0
2006-10-13 11:23:00,2.11138,2.1115,2.11131,2.11131,1267451.0
2006-10-13 11:24:00,2.1114,2.11152,2.10997,2.11137,2298087.0
2006-10-13 11:25:00,2.11138,2.11144,2.11104,2.11129,6166440.0
2006-10-13 11:26:00,2.11117,2.11124,2.11105,2.11105,13756462.0
2006-10-13 11:27:00,2.11114,2.11139,2.11114,2.11139,12632069.0
2006-10-13 11:28:00,2.11139,2.11165,2.11133,2.11165,805917.0
2006-10-13 11:29:00,2.11154,2.11154,2.11014,2.11134,10035930.0
2006-10-13 11:30:00,2.11128,2.11128,2.11088,2.11106,3570414.0
2006-10-13 11:31:00,2.11121,2.11126,2.11091,2.11091,4098983.0
2006-10-13 11:32:00,2.11077,2.11094,2.11077,2.11084,3449651.0
2006-10-13 11:33:00,2.11087,2.11096,2.11061,2.11076,6560896.0
2006-10-13 11:34:00,2.1108,2.1108,2.11057,2.11057,6542104.0
2006-10-13 11:35:00,2.11043,2.11043,2.11013,2.11013,10318470.0
2006-10-13 11:36:00,2.10984,2.10993,2.10981,2.10985,3597055.0
2006-10-13 11:37:00,2.10981,2.10981,2.10953,2.10953,17792538.0
2006-10-13 11:38:00,2.10943,2.10959,2.10942,2.10959,2230034.0
2006-10-13 11:39:00,2.10964,2.10983,2.10964,2.10983,1972788.0
2006-10-13 11:40:00,2.10982,2.10985,2.10957,2.10962,18185272.0
2006-10-13 11:41:00,2.10956,2.10973,2.10956,2.10965,4475512.0
2006-10-13 11:42:00,2.10974,2.10974,2.10961,2.10961,13513723.0
2006-10-13 11:43:00,2.10949,2.10978,2.10949,2.10978,2026888.0
2006-10-13 11:44:00,2.10975,2.10978,2.10963,2.10978,3730073.0
2006-10-13 11:45:00,2.10977,2.10981,2.10972,2.10975,1529870.0
2006-10-13 11:46:00,2.10977,2.10981,2.10962,2.1097,3044000.0
2006-10-13 11:47:00,2.1096,2.1096,2.10932,2.10948,3891838.0
2006-10-13 11:48:00,2.10947,2.10972,2.10947,2.10965,10773154.0
2006-10-13 11:49:00,2.10968,2.10968,2.1096,2.1096,8952443.0
2006-10-13 11:50:00,2.10956,2.10958,2.10935,2.10958,1566101.0
2006-10-13 11:51:00,2.10972,2.10998,2.10972,2.10998,3625117.0
2006-10-13 11:52:00,2.11012,2.11026,2.11012,2.11019,16563716.0
2006-10-13 11:53:00,2.11026,2.11065,2.11026,2.11065,3169961.0
2006-10-13 11:54:00,2.11052,2.11059,2.11025,2.11025,15424066.0
2006-10-13 11:55:00,2.11032,2.11032,2.10987,2.10987,14277316.0
2006-10-13 11:56:00,2.10978,2.10978,2.10952,2.10956,2035060.0
2006-10-13 11:57:00,2.10974,2.11002,2.10974,2.10982,43287901.0
2006-10-13 11:58:00,2.10982,2.10994,2.10977,2.10994,339057.0
2006-10-13 11:59:00,2.11011,2.1103,2.11006,2.1103,6137329.0
2006-10-13 12:00:00,2.11019,2.11019,2.10969,2.10969,4930181.0
2006-10-13 12:01:00,2.10966,2.10977,2.10957,2.10958,4279199.0
2006-10-13 12:02:00,2.1096,2.1097,2.10946,2.10946,1194901.0
2006-10-13 12:03:00,2.10943,2.10952,2.10926,2.10949,2362620.0
2006-10-13 12:04:00,2.10942,2.10942,2.10911,2.10928,1050834.0
2006-10-13 12:05:00,2.10918,2.10925,2.10905,2.10925,5224272.0
2006-10-13 12:06:00,2.10928,2.10935,2.10913,2.10913,4809708.0
2006-10-13 12:07:00,2.10917,2.10921,2.10902,2.10906,2382926.0
2006-10-13 12:08:00,2.10887,2.10887,2.10848,2.10848,2325476.0
2006-10-13 12:09:00,2.10868,2.10877,2.10867,2.10877,9914374.0
2006-10-13 12:10:00,2.10878,2.10878,2.1085,2.1085,4130182.0
2006-10-13 12:11:00,2.10845,2.10845,2.10832,2.10834,5474067.0
2006-10-13 12:12:00,2.10823,2.10823,2.10804,2.10813,5567990.0
2006-10-13 12:13:00,2.10825,2.10825,2.108,2.10805,1385674.0
2006-10-13 12:14:00,2.10814,2.10838,2.10814,2.10838,3312035.0
2006-10-13 12:15:00,2.10828,2.10874,2.10828,2.10874,10105077.0
2006-10-13 12:16:00,2.10884,2.10901,2.10879,2.10898,925728.0
2006-10-13 12:17:00,2.10899,2.10907,2.1088,2.10907,2509384.0
2006-10-13 12:18:00,2.10897,2.10908,2.10891,2.10899,4978843.0
2006-10-13 12:19:00,2.10914,2.10929,2.10905,2.10929,151530.0
2006-10-13 12:20:00,2.1092,2.1092,2.1089,2.10895,1469808.0
2006-10-13 12:21:00,2.10898,2.10916,2.10898,2.10913,2631543.0
2006-10-13 12:22:00,2.10907,2.10907,2.10864,2.10881,5738811.0
2006-10-13 12:23:00,2.10881,2.10894,2.1088,2.1088,1143266.0
2006-10-13 12:24:00,2.10898,2.10898,2.10866,2.10866,1767421.0
2006-10-13 12:25:00,2.10882,2.10884,2.10841,2.10867,7842355.0
2006-10-13 12:26:00,2.10866,2.10866,2.10843,2.10861,4183987.0
2006-10-13 12:27:00,2.10858,2.10869,2.10853,2.10862,11339074.0
2006-10-13 12:28:00,2.10867,2.10879,2.10865,2.10873,9263939.0
2006-10-13 12:29:00,2.10879,2.10883,2.1086,2.10864,5358246.0
2006-10-13 12:30:00,2.10869,2.10893,2.10869,2.10884,10795222.0
2006-10-13 12:31:00,2.10891,2.10894,2.10889,2.10889,8100981.0
2006-10-13 12:32:00,2.10888,2.10916,2.10888,2.10916,6193249.0
2006-10-13 12:33:00,2.10922,2.10934,2.10911,2.10929,6903896.0
2006-10-13 12:34:00,2.10938,2.10938,2.10911,2.10923,7473868.0
2006-10-13 12:35:00,2.10924,2.1098,2.10924,2.10954,11089567.0
2006-10-13 12:36:00,2.10951,2.10951,2.10923,2.10923,2312954.0
2006-10-13 12:37:00,2.10932,2.10952,2.10904,2.10952,2496864.0
2006-10-13 12:38:00,2.10955,2.10971,2.10953,2.10971,1721825.0
2006-10-13 12:39:00,2.10976,2.10986,2.10943,2.10977,8923875.0
2006-10-13 12:40:00,2.10976,2.1099,2.10969,2.1099,4240976.0
2006-10-13 12:41:00,2.10997,2.11011,2.1098,2.11011,8361391.0
2006-10-13 12:42:00,2.1099,2.10994,2.10964,2.10964,2919460.0
2006-10-13 12:43:00,2.10968,2.10968,2.10946,2.10952,6405960.0
2006-10-13 12:44:00,2.10967,2.10999,2.10967,2.10999,1695122.0
2006-10-13 12:45:00,2.10981,2.10982,2.10976,2.10982,1678391.0
2006-10-13 12:46:00,2.10985,2.10987,2.10965,2.10982,11916914.0
2006-10-13 12:47:00,2.1098,2.1098,2.10963,2.10963,2367631.0
2006-10-13 12:48:00,2.10969,2.10969,2.1092,2.1092,784036.0
2006-10-13 12:49:00,2.1092,2.10924,2.10908,2.10914,2937726.0
2006-10-13 12:50:00,2.10927,2.10928,2.1091,2.1091,5993188.0
2006-10-13 12:51:00,2.10903,2.10903,2.10876,2.10886,22793245.0
2006-10-13 12:52:00,2.10885,2.10894,2.10868,2.10868,5642754.0
2006-10-13 12:53:00,2.10876,2.10881,2.10867,2.10878,2922558.0
2006-10-13 12:54:00,2.10868,2.10876,2.10852,2.10853,4768752.0
2006-10-13 12:55:00,2.10848,2.10871,2.10814,2.10871,3277865.0
2006-10-13 12:56:00,2.10875,2.10881,2.10863,2.10867,2428326.0
2006-10-13 12:57:00,2.10865,2.10897,2.10863,2.10897,3526664.0
2006-10-13 12:58:00,2.10902,2.10915,2.109,2.109,4624207.0
2006-10-13 12:59:00,2.10902,2.10903,2.10882,2.10903,4263161.0
2006-10-13 13:00:00,2.10911,2.10911,2.10875,2.10881,9763940.0
2006-10-13 13:01:00,2.10876,2.10885,2.10862,2.10862,7928969.0
2006-10-13 13:02:00,2.1085,2.1085,2.10826,2.10826,6713736.0
2006-10-13 13:03:00,2.10824,2.10824,2.10803,2.10803,6056155.0
2006-10-13 13:04:00,2.10799,2.10799,2.10778,2.10788,902005.0
2006-10-13 13:05:00,2.10789,2.10789,2.10772,2.10772,8838733.0
2006-10-13 13:06:00,2.10767,2.10767,2.10732,2.10732,1902199.0
2006-10-13 13:07:00,2.10737,2.10737,2.10719,2.10721,1508871.0
2006-10-13 13:08:00,2.10705,2.10711,2.10686,2.10711,5112821.0
2006-10-13 13:09:00,2.10719,2.10743,2.10719,2.10724,20460898.0
2006-10-13 13:11:00,2.10717,2.10734,2.10717,2.10731,3528588.0
2006-10-13 13:12:00,2.10728,2.10743,2.10728,2.10739,1813349.0
2006-10-13 13:13:00,2.10758,2.10766,2.10755,2.10755,5725870.0
2006-10-13 13:14:00,2.10748,2.10756,2.10741,2.10741,9081571.0
2006-10-13 13:15:00,2.10749,2.10761,2.10749,2.1076,4099788.0
2006-10-13 13:16:00,2.10757,2.10799,2.10722,2.10799,15209173.0
2006-10-13 13:17:00,2.108,2.10806,2.10778,2.10793,8367890.0
2006-10-13 13:18:00,2.10806,2.10828,2.10806,2.10828,3867241.0
2006-10-13 13:19:00,2.10834,2.10848,2.10823,2.10848,6129936.0
2006-10-13 13:20:00,2.10862,2.10874,2.10859,2.10866,1510799.0
2006-10-13 13:21:00,2.10878,2.10879,2.10842,2.10867,6367408.0
2006-10-13 13:22:00,2.10874,2.10904,2.10874,2.10904,18183949.0
2006-10-13 13:23:00,2.1091,2.10911,2.10894,2.109,17953701.0
2006-10-13 13:24:00,2.10899,2.10899,2.10876,2.10883,10792301.0
2006-10-13 13:25:00,2.10885,2.10891,2.1086,2.10891,4066824.0
2006-10-13 13:26:00,2.10876,2.10894,2.10876,2.10894,11367242.0
2006-10-13 13:27:00,2.10893,2.10921,2.10892,2.10911,23334833.0
2006-10-13 13:28:00,2.10926,2.10966,2.10926,2.10944,15805631.0
2006-10-13 13:29:00,2.10961,2.10961,2.10936,2.10936,6890688.0
2006-10-13 13:30:00,2.10933,2.10933,2.10908,2.10918,1243281.0
2006-10-13 13:31:00,2.10922,2.10922,2.10911,2.10911,1845520.0
2006-10-13 13:32:00,2.10922,2.10934,2.10909,2.10917,2967324.0
2006-10-13 13:33:00,2.10923,2.10933,2.10921,2.10921,5167484.0
2006-10-13 13:34:00,2.10927,2.10934,2.1092,2.10934,9245872.0
2006-10-13 13:35:00,2.10927,2.1093,2.10912,2.10912,1501174.0
2006-10-13 13:36:00,2.10915,2.1093,2.10915,2.10925,12326611.0
2006-10-13 13:37:00,2.10931,2.1094,2.10924,2.1094,14668483.0
2006-10-13 13:38:00,2.10969,2.11015,2.10964,2.11002,4515510.0
2006-10-13 13:39:00,2.10986,2.10992,2.10979,2.10992,3125665.0
2006-10-13 13:40:00,2.10986,2.11008,2.10986,2.11003,10438011.0
2006-10-13 13:41:00,2.10996,2.10996,2.10945,2.10945,2521843.0
2006-10-13 13:42:00,2.10949,2.10949,2.10925,2.10941,3558112.0
2006-10-13 13:43:00,2.10928,2.10971,2.10928,2.10971,9926707.0
2006-10-13 13:44:00,2.10964,2.10986,2.10962,2.10962,8940964.0
2006-10-13 13:45:00,2.10947,2.10947,2.10929,2.10946,4996344.0
2006-10-13 13:46:00,2.10949,2.10962,2.10937,2.10961,10107906.0
2006-10-13 13:47:00,2.10972,2.1099,2.10962,2.1099,3442295.0
2006-10-13 13:48:00,2.10998,2.11015,2.10996,2.11015,2211164.0
2006-10-13 13:49:00,2.11017,2.11017,2.10996,2.1101,4161126.0
2006-10-13 13:50:00,2.10969,2.11017,2.10969,2.11015,7261694.0
2006-10-13 13:51:00,2.11035,2.11038,2.11023,2.11038,3734189.0
2006-10-13 13:52:00,2.1105,2.11127,2.1105,2.11116,6778909.0
2006-10-13 13:53:00,2.11138,2.1114,2.11129,2.11129,3858808.0
2006-10-13 13:54:00,2.11123,2.11125,2.11106,2.11115,6822081.0
2006-10-13 13:55:00,2.11106,2.11111,2.11076,2.11076,8799020.0
2006-10-13 13:56:00,2.11065,2.11065,2.11038,2.11038,5445096.0
2006-10-13 13:57:00,2.11031,2.11033,2.11011,2.11011,2896931.0
2006-10-13 13:58:00,2.11011,2.11044,2.11011,2.11044,2748744.0
2006-10-13 13:59:00,2.11005,2.11077,2.11005,2.11077,23421087.0
2006-10-13 14:00:00,2.11057,2.11057,2.11054,2.11054,4746649.0
2006-10-13 14:01:00,2.11052,2.11052,2.11013,2.11043,7716344.0
2006-10-13 14:02:00,2.11048,2.1114,2.11048,2.1114,7256422.0
2006-10-13 14:03:00,2.11144,2.11145,2.11136,2.11145,2300615.0
2006-10-13 14:04:00,2.1115,2.11161,2.1115,2.11161,3756580.0
2006-10-13 14:05:00,2.11164,2.11171,2.11164,2.11167,5374769.0
2006-10-13 14:06:00,2.11176,2.11176,2.11166,2.11166,4172067.0
2006-10-13 14:07:00,2.11166,2.11177,2.11149,2.11177,3815913.0
2006-10-13 14:08:00,2.11171,2.11182,2.11162,2.11163,2217104.0
2006-10-13 14:09:00,2.11169,2.11231,2.11161,2.1123,11844008.0
2006-10-13 14:10:00,2.11244,2.11259,2.11237,2.11259,991093.0
2006-10-13 14:11:00,2.11241,2.11242,2.11219,2.11219,621741.0
2006-10-13 14:12:00,2.11218,2.11218,2.11185,2.11185,11039931.0
2006-10-13 14:13:00,2.11187,2.11187,2.11159,2.1116,10455775.0
2006-10-13 14:14:00,2.11156,2.11173,2.11144,2.11144,2119316.0
2006-10-13 14:15:00,2.11161,2.1117,2.11152,2.11162,12391334.0
2006-10-13 14:16:00,2.11163,2.11175,2.11157,2.11175,6741476.0
2006-10-13 14:17:00,2.1119,2.11197,2.11179,2.1119,6303810.0
2006-10-13 14:18:00,2.1118,2.1118,2.11141,2.11141,3321629.0
2006-10-13 14:19:00,2.11133,2.11181,2.11133,2.11174,9277954.0
2006-10-13 14:20:00,2.11184,2.11194,2.11183,2.11187,5464776.0
2006-10-13 14:21:00,2.1119,2.11222,2.1119,2.11222,11913989.0
2006-10-13 14:22:00,2.11224,2.11242,2.11224,2.11242,5719698.0
2006-10-13 14:23:00,2.11242,2.1126,2.11242,2.1126,10810858.0
2006-10-13 14:24:00,2.11266,2.11286,2.11262,2.11277,3313686.0
2006-10-13 14:25:00,2.11295,2.11307,2.11287,2.11307,4646679.0
2006-10-13 14:26:00,2.11311,2.11335,2.11311,2.11335,2348987.0
2006-10-13 14:27:00,2.11339,2.11355,2.11336,2.11347,3709843.0
2006-10-13 14:28:00,2.11363,2.11386,2.11358,2.11383,4835828.0
2006-10-13 14:29:00,2.11376,2.11376,2.11354,2.11359,3431773.0
2006-10-13 14:30:00,2.11354,2.11388,2.11338,2.11385,5454275.0
2006-10-13 14:31:00,2.11377,2.11382,2.11352,2.1138,5180750.0
2006-10-13 14:32:00,2.11374,2.11374,2.11351,2.11351,4552040.0
2006-10-13 14:33:00,2.11345,2.11345,2.11327,2.11327,1704190.0
2006-10-13 14:34:00,2.11329,2.11329,2.11301,2.11301,14126432.0
2006-10-13 14:35:00,2.1128,2.1133,2.1128,2.11328,6699484.0
2006-10-13 14:36:00,2.11329,2.11359,2.11329,2.11359,3540851.0
2006-10-13 14:37:00,2.11366,2.11391,2.11344,2.11344,12923962.0
2006-10-13 14:38:00,2.11338,2.11341,2.11319,2.11321,2612829.0
2006-10-13 14:39:00,2.11304,2.11318,2.11282,2.11283,4834296.0
2006-10-13 14:40:00,2.11284,2.11284,2.11264,2.11265,22839941.0
2006-10-13 14:41:00,2.11255,2.11255,2.11231,2.11232,6409790.0
2006-10-13 14:42:00,2.11226,2.11226,2.11204,2.11205,23149276.0
2006-10-13 14:43:00,2.11184,2.11198,2.11175,2.11182,4464205.0
2006-10-13 14:44:00,2.11173,2.11178,2.11153,2.11164,1718404.0
2006-10-13 14:45:00,2.11175,2.11176,2.1114,2.11175,4291588.0
2006-10-13 14:46:00,2.11192,2.11204,2.1116,2.11196,10963532.0
2006-10-13 14:47:00,2.11194,2.11194,2.11146,2.11146,5679768.0
2006-10-13 14:48:00,2.11144,2.11178,2.11144,2.11178,2652779.0
2006-10-13 14:49:00,2.11193,2.11229,2.11193,2.11229,9682064.0
2006-10-13 14:50:00,2.11242,2.11268,2.11242,2.11262,4646185.0
2006-10-13 14:51:00,2.11246,2.11246,2.1121,2.11227,4056120.0
2006-10-13 14:52:00,2.11228,2.11232,2.11207,2.11207,4512022.0
2006-10-13 14:53:00,2.11205,2.11219,2.11195,2.11195,2888598.0
2006-10-13 14:54:00,2.11204,2.11208,2.11188,2.11199,7932061.0
2006-10-13 14:55:00,2.112,2.112,2.11179,2.11184,690648.0
2006-10-13 14:56:00,2.11183,2.11194,2.11183,2.11194,8005223.0
2006-10-13 14:57:00,2.11175,2.11175,2.11154,2.1117,9205928.0
2006-10-13 14:58:00,2.1116,2.11163,2.11099,2.11163,11811174.0
2006-10-13 14:59:00,2.11174,2.11174,2.11153,2.11153,4857164.0
2006-10-13 15:00:00,2.11157,2.11168,2.11144,2.11144,4317857.0
2006-10-13 15:01:00,2.11137,2.11137,2.11127,2.11127,19867645.0
2006-10-13 15:02:00,2.11116,2.1114,2.11116,2.11137,5392413.0
2006-10-13 15:03:00,2.11158,2.11158,2.11131,2.11139,6226145.0
2006-10-13 15:04:00,2.11139,2.11139,2.11102,2.11102,1555479.0
2006-10-13 15:05:00,2.11103,2.11103,2.11076,2.11081,2320560.0
2006-10-13 15:06:00,2.11075,2.11075,2.11036,2.11036,4615690.0
2006-10-13 15:07:00,2.11022,2.1105,2.11022,2.1105,5371503.0
2006-10-13 15:08:00,2.11055,2.11055,2.10983,2.10983,15718399.0
2006-10-13 15:09:00,2.10979,2.10984,2.10963,2.10963,5384384.0
2006-10-13 15:10:00,2.1098,2.10983,2.10967,2.10975,4398459.0
2006-10-13 15:11:00,2.10974,2.10974,2.1096,2.1096,9312412.0
2006-10-13 15:12:00,2.1096,2.10981,2.10958,2.10981,2234512.0
2006-10-13 15:13:00,2.10985,2.11,2.10979,2.11,6009974.0
2006-10-13 15:14:00,2.11014,2.11039,2.11014,2.11033,2784702.0
2006-10-13 15:15:00,2.11046,2.11058,2.11037,2.11037,8667806.0
2006-10-13 15:16:00,2.11026,2.11056,2.1102,2.11056,2681785.0
2006-10-13 15:17:00,2.11043,2.11057,2.11031,2.11034,3911873.0
2006-10-13 15:18:00,2.11026,2.11026,2.11008,2.11019,5260426.0
2006-10-13 15:19:00,2.11013,2.11023,2.11005,2.11023,6891532.0
2006-10-13 15:20:00,2.11018,2.11018,2.10974,2.10974,3883191.0
2006-10-13 15:21:00,2.10981,2.11024,2.10981,2.11024,9090959.0
2006-10-13 15:22:00,2.11011,2.11058,2.11011,2.11058,3268276.0
2006-10-13 15:23:00,2.11081,2.11081,2.1106,2.11064,3625010.0
2006-10-13 15:24:00,2.11063,2.11073,2.11043,2.11043,3436776.0
2006-10-13 15:25:00,2.11039,2.11056,2.1103,2.11056,1584821.0
2006-10-13 15:26:00,2.11065,2.11076,2.11053,2.11076,4143358.0
2006-10-13 15:27:00,2.11073,2.11095,2.11073,2.11095,6023719.0
2006-10-13 15:28:00,2.11094,2.11095,2.11078,2.11083,5310135.0
2006-10-13 15:29:00,2.1109,2.11104,2.1109,2.11099,1648307.0
2006-10-13 15:30:00,2.11092,2.11114,2.1109,2.11094,5825344.0
2006-10-13 15:32:00,2.11075,2.11082,2.1106,2.11082,2766514.0
2006-10-13 15:33:00,2.11086,2.11086,2.11068,2.11068,5615543.0
2006-10-13 15:34:00,2.11073,2.11073,2.11053,2.11053,1101961.0
2006-10-13 15:35:00,2.1105,2.1105,2.11027,2.11044,3771251.0
2006-10-13 15:36:00,2.1105,2.11069,2.11049,2.11069,7276742.0
2006-10-13 15:37:00,2.11054,2.1107,2.11046,2.1107,12827768.0
2006-10-13 15:38:00,2.11077,2.11088,2.11076,2.11088,11728062.0
2006-10-13 15:39:00,2.11094,2.11119,2.11094,2.11119,2313407.0
2006-10-13 15:40:00,2.11124,2.11146,2.11124,2.11135,6013048.0
2006-10-13 15:41:00,2.11156,2.1116,2.11148,2.11148,6473699.0
2006-10-13 15:42:00,2.11146,2.11146,2.11132,2.11138,11800012.0
2006-10-13 15:43:00,2.1115,2.11192,2.1115,2.11192,7541364.0
2006-10-13 15:44:00,2.11187,2.11187,2.11161,2.11177,3310883.0
2006-10-13 15:45:00,2.11168,2.11168,2.11144,2.11151,5933079.0
2006-10-13 15:46:00,2.1113,2.1113,2.11079,2.11079,4819797.0
2006-10-13 15:47:00,2.11092,2.11092,2.11057,2.11057,10177821.0
2006-10-13 15:48:00,2.11063,2.11064,2.11046,2.1105,5717078.0
2006-10-13 15:49:00,2.11035,2.11064,2.11028,2.11064,6854166.0
2006-10-13 15:50:00,2.11067,2.11079,2.1106,2.11071,3726991.0
2006-10-13 15:51:00,2.11077,2.111,2.11077,2.1108,14198813.0
2006-10-13 15:52:00,2.1109,2.1109,2.11083,2.11088,15054223.0
2006-10-13 15:53:00,2.11072,2.11073,2.11051,2.11051,12127843.0
2006-10-13 15:54:00,2.11034,2.11039,2.11019,2.11039,6664904.0
2006-10-13 15:55:00,2.11047,2.11078,2.10992,2.11078,16893266.0
2006-10-13 15:56:00,2.11081,2.11099,2.11069,2.11099,2782034.0
2006-10-13 15:57:00,2.1109,2.11117,2.1109,2.11117,364816.0
2006-10-13 15:58:00,2.11113,2.11141,2.11113,2.11141,1671228.0
2006-10-13 15:59:00,2.11136,2.11153,2.1113,2.11153,519323.0
2006-10-13 16:00:00,2.11163,2.11185,2.11154,2.11154,9646288.0
2006-10-13 16:01:00,2.11149,2.11149,2.11105,2.11105,3165140.0
2006-10-13 16:02:00,2.11086,2.11087,2.11064,2.11072,13431743.0
2006-10-13 16:03:00,2.11058,2.11058,2.11036,2.11036,2178978.0
2006-10-13 16:04:00,2.11033,2.11037,2.11006,2.11006,1609622.0
2006-10-13 16:05:00,2.11004,2.11005,2.10984,2.10984,1228262.0
2006-10-13 16:06:00,2.10987,2.10987,2.10964,2.10964,2906272.0
2006-10-13 16:07:00,2.10961,2.10961,2.10935,2.10945,2632299.0
2006-10-13 16:08:00,2.10935,2.10939,2.10918,2.10918,1800571.0
2006-10-13 16:09:00,2.10915,2.1093,2.10893,2.1093,7066722.0
2006-10-13 16:10:00,2.10937,2.10953,2.10933,2.10942,3754751.0
2006-10-13 16:11:00,2.10948,2.10969,2.10948,2.10969,7038856.0
2006-10-13 16:12:00,2.10977,2.10977,2.10952,2.1097,1430530.0
2006-10-13 16:13:00,2.10984,2.10996,2.10969,2.1099,18516718.0
2006-10-13 16:14:00,2.10991,2.10991,2.10971,2.10983,5600204.0
2006-10-13 16:15:00,2.10972,2.11013,2.10972,2.11013,7343458.0
2006-10-13 16:16:00,2.11019,2.11025,2.10943,2.10943,15338708.0
2006-10-13 16:17:00,2.10943,2.10971,2.10943,2.10971,1481331.0
2006-10-13 16:18:00,2.10966,2.10991,2.10966,2.10986,5847159.0
2006-10-13 16:19:00,2.10981,2.11013,2.10981,2.11006,845251.0
2006-10-13 16:20:00,2.11017,2.11047,2.11017,2.11044,6874770.0
2006-10-13 16:21:00,2.11046,2.11046,2.11031,2.11032,4163154.0
2006-10-13 16:22:00,2.11048,2.11048,2.11032,2.11038,3840966.0
2006-10-13 16:23:00,2.11029,2.11029,2.11005,2.11024,1708923.0
2006-10-13 16:24:00,2.11031,2.11035,2.11023,2.11035,8737275.0
2006-10-13 16:25:00,2.11036,2.11048,2.11024,2.11048,1672017.0
2006-10-13 16:26:00,2.11059,2.11093,2.11059,2.11087,6207025.0
2006-10-13 16:27:00,2.11081,2.11081,2.11069,2.11069,2142794.0
2006-10-13 16:28:00,2.11068,2.11083,2.11065,2.11078,3207322.0
2006-10-13 16:29:00,2.11063,2.11076,2.11049,2.11076,1699559.0
2006-10-13 16:30:00,2.11082,2.11098,2.11072,2.11095,6293508.0
2006-10-13 16:31:00,2.11082,2.11106,2.11078,2.11089,11661947.0
2006-10-13 16:32:00,2.11091,2.11091,2.11056,2.11079,16452674.0
2006-10-13 16:33:00,2.11075,2.11075,2.11056,2.11056,4356768.0
2006-10-13 16:34:00,2.11035,2.11035,2.11003,2.11003,14639038.0
2006-10-13 16:35:00,2.1102,2.11038,2.11012,2.11012,8384098.0
2006-10-13 16:36:00,2.11023,2.1103,2.11006,2.1103,1101233.0
2006-10-13 16:37:00,2.11033,2.11081,2.11033,2.11081,5601979.0
2006-10-13 16:38:00,2.1105,2.11062,2.11042,2.11042,5602849.0
2006-10-13 16:39:00,2.11039,2.11039,2.1099,2.10997,10321797.0
2006-10-13 16:40:00,2.10993,2.10993,2.10945,2.1097,5914564.0
2006-10-13 16:41:00,2.1097,2.1097,2.10952,2.10952,1040339.0
2006-10-13 16:42:00,2.1097,2.10997,2.1097,2.10997,11714774.0
2006-10-13 16:43:00,2.11005,2.11017,2.11001,2.11012,4357069.0
2006-10-13 16:44:00,2.11006,2.11014,2.10962,2.11014,11512890.0
2006-10-13 16:45:00,2.11031,2.11065,2.11031,2.11045,2652361.0
2006-10-13 16:46:00,2.11027,2.11027,2.11,2.11015,4562307.0
2006-10-13 16:47:00,2.11018,2.1105,2.11018,2.11036,6922728.0
2006-10-13 16:48:00,2.11033,2.1104,2.11016,2.1104,3628425.0
2006-10-13 16:49:00,2.1104,2.11044,2.1103,2.1103,1955652.0
2006-10-13 16:50:00,2.1103,2.11039,2.11013,2.11039,4526758.0
2006-10-13 16:51:00,2.11056,2.11064,2.10907,2.11045,3672630.0
2006-10-13 16:52:00,2.11042,2.11043,2.11013,2.11043,1139706.0
2006-10-13 16:53:00,2.11034,2.11034,2.10875,2.11019,1730345.0
2006-10-13 16:54:00,2.11031,2.11048,2.1103,2.11048,787436.0
2006-10-13 16:55:00,2.11051,2.11051,2.11019,2.11019,7701274.0
2006-10-13 16:56:00,2.11,2.11012,2.10994,2.11012,796007.0
2006-10-13 16:57:00,2.11002,2.11009,2.10994,2.10999,10929188.0
2006-10-13 16:58:00,2.11002,2.11044,2.11002,2.11041,6633122.0
2006-10-13 16:59:00,2.11044,2.11093,2.11042,2.11093,5394577.0
2006-10-13 17:00:00,2.111,2.11101,2.11066,2.11066,12365442.0
2006-10-13 17:01:00,2.11051,2.11051,2.11026,2.11042,8150749.0
2006-10-13 17:02:00,2.11044,2.11044,2.11018,2.11018,7547652.0
2006-10-13 17:03:00,2.11023,2.11023,2.10983,2.10983,3325983.0
2006-10-13 17:04:00,2.10972,2.10991,2.10966,2.10966,4179009.0
2006-10-13 17:05:00,2.10962,2.10962,2.10948,2.10958,3607826.0
2006-10-13 17:06:00,2.10967,2.10973,2.10957,2.10964,8695154.0
2006-10-13 17:07:00,2.10953,2.10953,2.10942,2.10952,1494695.0
2006-10-13 17:08:00,2.1095,2.1095,2.10922,2.10922,4549378.0
2006-10-13 17:09:00,2.1093,2.10948,2.109,2.109,10022559.0
2006-10-13 17:10:00,2.10938,2.10951,2.10927,2.10936,10641080.0
2006-10-13 17:11:00,2.1093,2.10975,2.10928,2.10975,3739185.0
2006-10-13 17:12:00,2.10971,2.10984,2.10967,2.10967,3525907.0
2006-10-13 17:13:00,2.10956,2.10966,2.1094,2.10966,714072.0
2006-10-13 17:14:00,2.10977,2.11004,2.10977,2.11004,16946927.0
2006-10-13 17:15:00,2.10992,2.11,2.10971,2.10971,9168155.0
2006-10-13 17:16:00,2.10971,2.10971,2.10948,2.10958,2303732.0
2006-10-13 17:17:00,2.10963,2.10963,2.10939,2.10939,4216418.0
2006-10-13 17:18:00,2.1095,2.10982,2.1095,2.10977,5339921.0
2006-10-13 17:19:00,2.10991,2.11003,2.10989,2.10994,5270141.0
2006-10-13 17:20:00,2.1099,2.1099,2.10814,2.1095,2282253.0
2006-10-13 17:21:00,2.10956,2.10973,2.10944,2.10944,757456.0
2006-10-13 17:22:00,2.10931,2.10952,2.10929,2.10952,4379331.0
2006-10-13 17:23:00,2.10909,2.10963,2.10909,2.10929,6750298.0
2006-10-13 17:24:00,2.10918,2.1092,2.10902,2.1092,6049239.0
2006-10-13 17:25:00,2.10918,2.10953,2.10918,2.10945,1040685.0
2006-10-13 17:26:00,2.10947,2.10947,2.10926,2.10926,8362145.0
2006-10-13 17:27:00,2.10926,2.10926,2.10907,2.1092,1216811.0
2006-10-13 17:28:00,2.10924,2.10938,2.10922,2.10938,14336561.0
2006-10-13 17:29:00,2.10944,2.10951,2.10924,2.10951,4495699.0
2006-10-13 17:30:00,2.10961,2.10973,2.10953,2.10953,18518378.0
2006-10-13 17:31:00,2.10961,2.10977,2.10951,2.1097,7918290.0
2006-10-13 17:32:00,2.10976,2.10983,2.10952,2.10952,8321282.0
2006-10-13 17:33:00,2.10938,2.10955,2.10938,2.10946,9184481.0
2006-10-13 17:34:00,2.10933,2.10952,2.10933,2.10952,2247916.0
2006-10-13 17:35:00,2.10959,2.10978,2.10959,2.1096,863186.0
2006-10-13 17:36:00,2.10959,2.10959,2.10942,2.10949,5242045.0
2006-10-13 17:37:00,2.10934,2.10945,2.10903,2.10903,4672370.0
2006-10-13 17:38:00,2.10897,2.10906,2.10873,2.10888,8371956.0
2006-10-13 17:39:00,2.10885,2.10892,2.10874,2.10875,6877013.0
2006-10-13 17:40:00,2.1086,2.10871,2.10845,2.10871,5769730.0
2006-10-13 17:41:00,2.10868,2.10869,2.10849,2.10849,5479081.0
2006-10-13 17:42:00,2.10851,2.10864,2.10833,2.10833,19904524.0
2006-10-13 17:43:00,2.1085,2.10865,2.10838,2.10865,9129582.0
2006-10-13 17:44:00,2.10865,2.10865,2.1083,2.1083,8418421.0
2006-10-13 17:45:00,2.10826,2.10836,2.10819,2.10831,7580427.0
2006-10-13 17:46:00,2.10834,2.10834,2.10802,2.10802,514396.0
2006-10-13 17:47:00,2.10812,2.10817,2.10795,2.10795,5284761.0
2006-10-13 17:48:00,2.10797,2.10828,2.10797,2.10807,3575965.0
2006-10-13 17:49:00,2.10814,2.10815,2.10801,2.10812,1282985.0
2006-10-13 17:50:00,2.10807,2.10807,2.10788,2.10792,6693660.0
2006-10-13 17:51:00,2.10811,2.1083,2.10811,2.10827,4431259.0
2006-10-13 17:52:00,2.10837,2.10837,2.10811,2.10811,3623124.0
2006-10-13 17:53:00,2.10811,2.10844,2.10811,2.10844,8901132.0
2006-10-13 17:54:00,2.10835,2.10835,2.10798,2.10798,5382487.0
2006-10-13 17:55:00,2.10771,2.10787,2.10771,2.10777,2434479.0
2006-10-13 17:56:00,2.10779,2.10784,2.10773,2.1078,5245563.0
2006-10-13 17:57:00,2.10786,2.10804,2.10779,2.10804,4074872.0
2006-10-13 17:58:00,2.10816,2.10829,2.10804,2.10804,9268876.0
2006-10-13 17:59:00,2.1078,2.1079,2.1078,2.10782,3515568.0
2006-10-13 18:00:00,2.10789,2.10789,2.10784,2.10785,5194162.0
2006-10-13 18:01:00,2.10794,2.10805,2.1078,2.10805,8069863.0
2006-10-13 18:02:00,2.10794,2.10852,2.10794,2.10852,4903111.0
2006-10-13 18:03:00,2.10853,2.10878,2.10838,2.10878,1584978.0
2006-10-13 18:04:00,2.10888,2.10906,2.10887,2.10903,6362138.0
2006-10-13 18:05:00,2.10902,2.10919,2.10902,2.10919,5038835.0
2006-10-13 18:06:00,2.10923,2.1094,2.10923,2.1094,2892028.0
2006-10-13 18:07:00,2.10936,2.10936,2.10923,2.10923,1424981.0
2006-10-13 18:08:00,2.10918,2.10923,2.10887,2.10895,3724823.0
2006-10-13 18:09:00,2.10893,2.10893,2.10856,2.10859,3239090.0
2006-10-13 18:10:00,2.10874,2.10887,2.10874,2.10887,1751533.0
2006-10-13 18:11:00,2.10889,2.10912,2.10884,2.10899,1930762.0
2006-10-13 18:12:00,2.10919,2.10919,2.10882,2.10915,5194760.0
2006-10-13 18:13:00,2.10911,2.10911,2.10901,2.10903,5438052.0
2006-10-13 18:14:00,2.10899,2.10905,2.10879,2.10879,11487510.0
2006-10-13 18:15:00,2.10884,2.10906,2.10884,2.10906,1911006.0
2006-10-13 18:16:00,2.109,2.10957,2.109,2.10957,1778658.0
2006-10-13 18:17:00,2.10966,2.10988,2.10951,2.10988,2106809.0
2006-10-13 18:18:00,2.10984,2.10988,2.10965,2.10965,4613699.0
2006-10-13 18:19:00,2.10964,2.10979,2.10963,2.10968,421841.0
2006-10-13 18:20:00,2.1096,2.1096,2.10934,2.10954,11116033.0
2006-10-13 18:21:00,2.10952,2.10952,2.10915,2.10952,7731750.0
2006-10-13 18:22:00,2.10939,2.10939,2.10928,2.10932,6313328.0
2006-10-13 18:23:00,2.10955,2.10962,2.10944,2.10944,11407242.0
2006-10-13 18:24:00,2.10931,2.10957,2.10931,2.10957,144936.0
2006-10-13 18:25:00,2.10957,2.10979,2.10931,2.10979,14441789.0
2006-10-13 18:26:00,2.10837,2.11046,2.10837,2.11046,2705380.0
2006-10-13 18:27:00,2.11048,2.11052,2.11043,2.11052,2529758.0
2006-10-13 18:28:00,2.11043,2.11072,2.11043,2.11062,1249763.0
2006-10-13 18:30:00,2.11061,2.11063,2.11035,2.11035,5053717.0
2006-10-13 18:31:00,2.11045,2.1106,2.11043,2.1106,3549891.0
2006-10-13 18:32:00,2.11066,2.1109,2.11064,2.11064,5664776.0
2006-10-13 18:33:00,2.11061,2.11062,2.11053,2.11055,3484195.0
2006-10-13 18:34:00,2.11052,2.11059,2.11042,2.11042,4443356.0
2006-10-13 18:35:00,2.11028,2.11033,2.11,2.11033,7576378.0
2006-10-13 18:36:00,2.11031,2.11082,2.11031,2.11082,6821814.0
2006-10-13 18:37:00,2.11082,2.11082,2.11047,2.11051,5619796.0
2006-10-13 18:38:00,2.11046,2.11046,2.11031,2.11045,1301870.0
2006-10-13 18:39:00,2.11056,2.11078,2.10924,2.11075,6148137.0
2006-10-13 18:40:00,2.11074,2.11074,2.11047,2.11072,4393644.0
2006-10-13 18:41:00,2.11071,2.11082,2.11063,2.11076,5966158.0
2006-10-13 18:42:00,2.11075,2.11075,2.11061,2.11067,2107050.0
2006-10-13 18:43:00,2.11066,2.11066,2.11041,2.11041,6341439.0
2006-10-13 18:44:00,2.11023,2.11058,2.11023,2.11058,8254288.0
2006-10-13 18:45:00,2.11054,2.11071,2.11054,2.11071,885247.0
2006-10-13 18:46:00,2.11076,2.11112,2.11076,2.11112,8463749.0
2006-10-13 18:47:00,2.11078,2.11091,2.11078,2.11087,4423388.0
2006-10-13 18:48:00,2.11081,2.11106,2.11081,2.11106,3311683.0
2006-10-13 18:49:00,2.11098,2.11112,2.11089,2.11112,8011330.0
2006-10-13 18:50:00,2.11137,2.11151,2.1113,2.1113,6207376.0
2006-10-13 18:51:00,2.11109,2.11114,2.1109,2.11114,1038552.0
2006-10-13 18:52:00,2.11121,2.11138,2.11121,2.11138,2947143.0
2006-10-13 18:53:00,2.1114,2.11152,2.11137,2.11147,5148878.0
2006-10-13 18:54:00,2.11151,2.11151,2.11112,2.11112,3882288.0
2006-10-13 18:55:00,2.11104,2.11104,2.11095,2.11095,1556600.0
2006-10-13 18:56:00,2.11091,2.11107,2.11086,2.11104,6919933.0
2006-10-13 18:57:00,2.11115,2.11124,2.11111,2.11124,1444002.0
2006-10-13 18:58:00,2.11125,2.11145,2.11118,2.11145,14475229.0
2006-10-13 18:59:00,2.11132,2.11139,2.1112,2.1113,18918057.0
2006-10-13 19:00:00,2.11121,2.11144,2.11121,2.11132,5011532.0
2006-10-13 19:01:00,2.11144,2.11151,2.11114,2.11139,7520306.0
2006-10-13 19:02:00,2.11143,2.11165,2.1114,2.11149,2855906.0
2006-10-13 19:03:00,2.11151,2.11173,2.11151,2.11166,10566036.0
2006-10-13 19:04:00,2.11173,2.11185,2.11171,2.11185,8770902.0
2006-10-13 19:05:00,2.11177,2.1119,2.11161,2.11186,5634034.0
2006-10-13 19:06:00,2.11189,2.11213,2.11189,2.11213,8577341.0
2006-10-13 19:07:00,2.11207,2.11207,2.11116,2.11116,3046316.0
2006-10-13 19:08:00,2.11103,2.11103,2.11044,2.11087,9968090.0
2006-10-13 19:09:00,2.11095,2.11116,2.1109,2.11116,6905991.0
2006-10-13 19:10:00,2.11108,2.1112,2.111,2.111,3765708.0
2006-10-13 19:11:00,2.11115,2.11122,2.11115,2.11122,479160.0
2006-10-13 19:12:00,2.11132,2.11152,2.11132,2.11152,1758741.0
2006-10-13 19:13:00,2.11147,2.11149,2.11127,2.11146,9765024.0
2006-10-13 19:14:00,2.11152,2.11184,2.11149,2.11184,3096834.0
2006-10-13 19:15:00,2.11184,2.11184,2.11144,2.11148,2662880.0
2006-10-13 19:16:00,2.11176,2.11209,2.11156,2.11209,17506683.0
2006-10-13 19:18:00,2.11211,2.11232,2.11209,2.11232,9810748.0
2006-10-13 19:19:00,2.1123,2.1123,2.11197,2.11197,2616206.0
2006-10-13 19:20:00,2.11209,2.11209,2.11208,2.11208,645157.0
2006-10-13 19:21:00,2.11203,2.11203,2.11158,2.11184,7983119.0
2006-10-13 19:22:00,2.1118,2.11182,2.1117,2.11178,2352957.0
2006-10-13 19:24:00,2.11171,2.11171,2.11142,2.11142,7109344.0
2006-10-13 19:25:00,2.1113,2.11177,2.1113,2.11177,4639207.0
2006-10-13 19:26:00,2.11173,2.11194,2.11165,2.11194,3991524.0
2006-10-13 19:27:00,2.11209,2.11209,2.11189,2.11189,10581282.0
2006-10-13 19:28:00,2.11178,2.11185,2.11146,2.11146,2443184.0
2006-10-13 19:29:00,2.11142,2.11156,2.11142,2.11152,5469773.0
2006-10-13 19:30:00,2.11156,2.1116,2.11146,2.11146,1326159.0
2006-10-13 19:31:00,2.11154,2.11158,2.11154,2.11158,1829796.0
2006-10-13 19:32:00,2.11158,2.11158,2.11113,2.11143,8638849.0
2006-10-13 19:33:00,2.11131,2.11131,2.11118,2.1112,10943044.0
2006-10-13 19:34:00,2.11097,2.11115,2.11097,2.11102,5622960.0
2006-10-13 19:35:00,2.11087,2.11118,2.11087,2.11118,921456.0
2006-10-13 19:36:00,2.11114,2.11118,2.11104,2.11109,1630204.0
2006-10-13 19:37:00,2.11103,2.11108,2.11067,2.11088,4555043.0
2006-10-13 19:38:00,2.11096,2.11111,2.11096,2.111,6886903.0
2006-10-13 19:39:00,2.11108,2.11108,2.11092,2.11092,6721486.0
2006-10-13 19:40:00,2.1109,2.11124,2.1109,2.111,1897405.0
2006-10-13 19:41:00,2.11111,2.11123,2.11099,2.11123,4137465.0
2006-10-13 19:42:00,2.11127,2.1116,2.11127,2.1116,7998246.0
2006-10-13 19:43:00,2.11174,2.11228,2.11174,2.11228,7193004.0
2006-10-13 19:44:00,2.11222,2.11224,2.11193,2.11218,4690502.0
2006-10-13 19:45:00,2.11215,2.11216,2.112,2.11207,5634312.0
2006-10-13 19:46:00,2.11213,2.11227,2.11194,2.11227,1356600.0
2006-10-13 19:47:00,2.11249,2.11266,2.11244,2.11266,4504563.0
2006-10-13 19:48:00,2.11263,2.11276,2.11249,2.11249,2914060.0
2006-10-13 19:49:00,2.11238,2.11238,2.11216,2.11233,4307765.0
2006-10-13 19:50:00,2.11235,2.11252,2.11235,2.11252,21794959.0
2006-10-13 19:51:00,2.11259,2.11259,2.1123,2.11241,4297698.0
2006-10-13 19:52:00,2.11238,2.11243,2.11228,2.11232,7105296.0
2006-10-13 19:53:00,2.11224,2.11225,2.11202,2.11222,18882708.0
2006-10-13 19:54:00,2.11223,2.11226,2.11206,2.11206,581528.0
2006-10-13 19:55:00,2.11214,2.1125,2.11214,2.1125,2514444.0
2006-10-13 19:56:00,2.11249,2.11249,2.11229,2.11229,4699396.0
2006-10-13 19:57:00,2.11229,2.11234,2.11229,2.11234,416555.0
2006-10-13 19:58:00,2.11226,2.11226,2.11178,2.11178,14935286.0
2006-10-13 19:59:00,2.11222,2.1123,2.1122,2.11224,5912180.0
2006-10-13 20:00:00,2.11225,2.11238,2.11225,2.11238,2417633.0
2006-10-13 20:01:00,2.11241,2.11246,2.11223,2.11223,5139592.0
2006-10-13 20:02:00,2.11226,2.11226,2.112,2.11214,5463285.0
2006-10-13 20:03:00,2.11202,2.11225,2.11201,2.11225,3449415.0
2006-10-13 20:04:00,2.11236,2.11262,2.11224,2.11262,3758642.0
2006-10-13 20:05:00,2.11223,2.11274,2.11223,2.11274,10018502.0
2006-10-13 20:06:00,2.11269,2.11269,2.11236,2.11263,9043947.0
2006-10-13 20:07:00,2.11263,2.11263,2.1124,2.11246,8033087.0
2006-10-13 20:08:00,2.11246,2.11257,2.11246,2.11255,8612201.0
2006-10-13 20:09:00,2.11253,2.11253,2.11231,2.11231,9274229.0
2006-10-13 20:10:00,2.11231,2.11245,2.11231,2.11238,5970346.0
2006-10-13 20:11:00,2.11228,2.11237,2.11212,2.11237,3620232.0
2006-10-13 20:12:00,2.11246,2.11263,2.11243,2.11243,4342894.0
2006-10-13 20:13:00,2.11248,2.11256,2.11246,2.11246,7807247.0
2006-10-13 20:14:00,2.11242,2.11242,2.11231,2.11236,4224205.0
2006-10-13 20:15:00,2.11239,2.11241,2.11226,2.11234,14271785.0
2006-10-13 20:16:00,2.11229,2.11229,2.11212,2.11212,3558591.0
2006-10-13 20:17:00,2.11206,2.11206,2.11187,2.11187,10545557.0
2006-10-13 20:18:00,2.11026,2.11167,2.11026,2.11167,5064731.0
2006-10-13 20:19:00,2.1117,2.11182,2.1117,2.11182,567385.0
2006-10-13 20:20:00,2.11184,2.11195,2.11184,2.11186,15088508.0
2006-10-13 20:21:00,2.11186,2.11198,2.11186,2.11198,6342588.0
2006-10-13 20:22:00,2.11193,2.11193,2.11178,2.11182,2295890.0
2006-10-13 20:23:00,2.11172,2.11173,2.11149,2.11149,7408385.0
2006-10-13 20:24:00,2.1116,2.11165,2.11159,2.11159,9931924.0
2006-10-13 20:25:00,2.11155,2.11171,2.1115,2.11154,10881241.0
2006-10-13 20:27:00,2.11141,2.1116,2.1114,2.1116,4075332.0
2006-10-13 20:28:00,2.11151,2.11162,2.1114,2.11141,9471246.0
2006-10-13 20:29:00,2.11154,2.11154,2.11131,2.11136,4790026.0
2006-10-13 20:30:00,2.11119,2.11119,2.11106,2.11114,11621601.0
2006-10-13 20:31:00,2.11107,2.11119,2.11102,2.11118,6650339.0
2006-10-13 20:32:00,2.11109,2.1111,2.11103,2.1111,7794625.0
2006-10-13 20:33:00,2.11112,2.11124,2.11112,2.11124,17355672.0
2006-10-13 20:34:00,2.11119,2.11135,2.11116,2.11135,831809.0
2006-10-13 20:35:00,2.11134,2.11167,2.11128,2.11151,2085541.0
2006-10-13 20:36:00,2.11134,2.11134,2.11122,2.11122,1567871.0
2006-10-13 20:37:00,2.1112,2.11122,2.11111,2.11122,4912602.0
2006-10-13 20:38:00,2.11133,2.1115,2.11133,2.1115,14122323.0
2006-10-13 20:39:00,2.11142,2.11142,2.11112,2.11112,14529796.0
2006-10-13 20:40:00,2.1113,2.1114,2.11098,2.1114,6888561.0
2006-10-13 20:41:00,2.11142,2.11147,2.11115,2.11139,4164673.0
2006-10-13 20:42:00,2.11118,2.11118,2.11107,2.11107,683178.0
2006-10-13 20:43:00,2.11088,2.11089,2.11069,2.11081,18485765.0
2006-10-13 20:44:00,2.11077,2.11077,2.1106,2.11075,995230.0
2006-10-13 20:45:00,2.11083,2.11103,2.11083,2.11103,1101692.0
2006-10-13 20:46:00,2.11105,2.11116,2.11105,2.11108,4805924.0
2006-10-13 20:47:00,2.11113,2.11153,2.11113,2.11153,10224054.0
2006-10-13 20:48:00,2.11157,2.11175,2.11154,2.11175,8218979.0
2006-10-13 20:49:00,2.11176,2.11176,2.11172,2.11172,3064023.0
2006-10-13 20:50:00,2.11164,2.11165,2.11127,2.11127,5954655.0
2006-10-13 20:51:00,2.11132,2.1117,2.11131,2.11153,875424.0
2006-10-13 20:52:00,2.11148,2.11148,2.11128,2.11135,6505368.0
2006-10-13 20:53:00,2.11133,2.11133,2.11118,2.11118,2246823.0
2006-10-13 20:54:00,2.11105,2.11114,2.11098,2.11114,1228147.0
2006-10-13 20:55:00,2.11113,2.11123,2.11109,2.11112,5816753.0
2006-10-13 20:56:00,2.11117,2.11138,2.11117,2.1113,12731373.0
2006-10-13 20:57:00,2.11139,2.11139,2.11123,2.11129,3472821.0
2006-10-13 20:58:00,2.1113,2.11137,2.11121,2.11137,7659166.0
2006-10-13 20:59:00,2.11139,2.11139,2.11116,2.11135,17491341.0
2006-10-13 21:00:00,2.11132,2.11132,2.11124,2.11127,2334490.0
2006-10-13 21:01:00,2.1113,2.1113,2.11102,2.11125,5252497.0
2006-10-13 21:02:00,2.11131,2.1114,2.11131,2.11139,3663330.0
2006-10-13 21:03:00,2.11144,2.1115,2.11144,2.1115,777912.0
2006-10-13 21:04:00,2.11155,2.11156,2.1113,2.1113,2303736.0
2006-10-13 21:05:00,2.11139,2.11151,2.11138,2.11147,4580496.0
2006-10-13 21:06:00,2.11154,2.11154,2.11135,2.11152,4910920.0
2006-10-13 21:07:00,2.11171,2.11192,2.11171,2.11192,13983236.0
2006-10-13 21:08:00,2.11196,2.11196,2.11163,2.11163,1783617.0
2006-10-13 21:09:00,2.11178,2.11178,2.11162,2.11166,12867114.0
2006-10-13 21:10:00,2.11171,2.11171,2.1115,2.1115,8024262.0
2006-10-13 21:11:00,2.11142,2.11144,2.1112,2.1112,5623653.0
2006-10-13 21:12:00,2.11109,2.11124,2.11105,2.11124,2392397.0
2006-10-13 21:13:00,2.11109,2.11112,2.11106,2.11106,3275546.0
2006-10-13 21:15:00,2.11106,2.11119,2.11091,2.11119,1740188.0
2006-10-13 21:16:00,2.11122,2.11122,2.11115,2.11115,1498821.0
2006-10-13 21:17:00,2.11126,2.11145,2.11125,2.11145,7128011.0
2006-10-13 21:18:00,2.11141,2.11141,2.11135,2.11135,1071404.0
2006-10-13 21:19:00,2.11135,2.11135,2.11121,2.11121,5977201.0
2006-10-13 21:20:00,2.11117,2.11117,2.11095,2.11101,4741391.0
2006-10-13 21:22:00,2.11095,2.11095,2.10928,2.10928,4604610.0
2006-10-13 21:23:00,2.11073,2.11094,2.11064,2.11094,9247671.0
2006-10-13 21:24:00,2.11106,2.1111,2.11106,2.11107,1316994.0
2006-10-13 21:25:00,2.11115,2.11141,2.11115,2.11121,3963155.0
2006-10-13 21:26:00,2.11116,2.11116,2.11096,2.11096,3975054.0
2006-10-13 21:27:00,2.11103,2.11118,2.11096,2.11118,241950.0
2006-10-13 21:28:00,2.11115,2.11115,2.11073,2.11073,2408542.0
2006-10-13 21:29:00,2.11068,2.11068,2.11026,2.11058,11111639.0
2006-10-13 21:30:00,2.11044,2.11066,2.11044,2.11048,5552166.0
2006-10-13 21:31:00,2.11054,2.11063,2.11052,2.11056,5067148.0
2006-10-13 21:32:00,2.11041,2.11057,2.11037,2.11037,6567539.0
2006-10-13 21:33:00,2.11039,2.11047,2.11027,2.11047,929254.0
2006-10-13 21:34:00,2.11045,2.11053,2.11041,2.11041,844862.0
2006-10-13 21:35:00,2.11055,2.11056,2.11045,2.11051,4384745.0
2006-10-13 21:36:00,2.11046,2.11049,2.11016,2.11016,24663717.0
2006-10-13 21:37:00,2.11066,2.11066,2.11031,2.11031,6227930.0
2006-10-13 21:38:00,2.1107,2.11079,2.1107,2.11079,111095.0
2006-10-13 21:39:00,2.11081,2.11081,2.11055,2.1108,2086279.0
2006-10-13 21:40:00,2.11075,2.11078,2.11069,2.11069,3300037.0
2006-10-13 21:41:00,2.11073,2.11083,2.11072,2.11083,11794281.0
2006-10-13 21:42:00,2.11084,2.11084,2.11068,2.11077,3814092.0
2006-10-13 21:43:00,2.11084,2.11093,2.11084,2.11093,372523.0
2006-10-13 21:44:00,2.11108,2.11134,2.11106,2.11134,2303141.0
2006-10-13 21:45:00,2.11124,2.11135,2.1108,2.11108,3961461.0
2006-10-13 21:46:00,2.11102,2.11102,2.11078,2.11085,5961287.0
2006-10-13 21:48:00,2.1106,2.11102,2.10924,2.11102,8632797.0
2006-10-13 21:49:00,2.11104,2.11118,2.11103,2.11118,602663.0
2006-10-13 21:50:00,2.11121,2.11121,2.11104,2.11107,2320137.0
2006-10-13 21:51:00,2.11103,2.11103,2.11083,2.11094,1559488.0
2006-10-13 21:52:00,2.11083,2.11085,2.11044,2.11061,5905518.0
2006-10-13 21:53:00,2.11028,2.11088,2.11028,2.11088,29385669.0
2006-10-13 21:54:00,2.11091,2.11091,2.11073,2.11073,498519.0
2006-10-13 21:55:00,2.11075,2.11075,2.11059,2.11071,722678.0
2006-10-13 21:56:00,2.11078,2.11092,2.11074,2.11074,4151399.0
2006-10-13 21:57:00,2.11076,2.11076,2.11047,2.11058,3596379.0
2006-10-13 21:58:00,2.11068,2.11074,2.11066,2.11066,9688016.0
2006-10-13 21:59:00,2.11067,2.11075,2.11056,2.1107,9983431.0
2006-10-13 22:00:00,2.11079,2.11093,2.11071,2.11081,1677337.0
2006-10-13 22:01:00,2.11074,2.11074,2.11055,2.11071,4222393.0
2006-10-13 22:02:00,2.11088,2.11088,2.11073,2.11073,2718778.0
2006-10-13 22:03:00,2.11082,2.11088,2.11082,2.11088,5695412.0
2006-10-13 22:04:00,2.11085,2.11085,2.11068,2.11072,15319728.0
2006-10-13 22:05:00,2.1107,2.11078,2.11053,2.11078,3489218.0
2006-10-13 22:06:00,2.11085,2.11104,2.11077,2.11104,930225.0
2006-10-13 22:07:00,2.1111,2.11126,2.1111,2.11117,399971.0
2006-10-13 22:08:00,2.11126,2.11126,2.11105,2.11105,1449412.0
2006-10-13 22:09:00,2.11119,2.11125,2.11113,2.11113,2594025.0
2006-10-13 22:10:00,2.11117,2.11117,2.1111,2.1111,313517.0
2006-10-13 22:11:00,2.11112,2.11113,2.11109,2.11109,3185135.0
2006-10-13 22:12:00,2.1111,2.11116,2.11088,2.11116,3743089.0
2006-10-13 22:13:00,2.11117,2.11132,2.11117,2.11126,5380107.0
2006-10-13 22:14:00,2.11109,2.11109,2.11084,2.11102,8846626.0
2006-10-13 22:15:00,2.11092,2.11116,2.11092,2.11116,806218.0
2006-10-13 22:16:00,2.11126,2.11126,2.11091,2.11091,5403531.0
2006-10-13 22:17:00,2.11102,2.11102,2.11095,2.11095,2120633.0
2006-10-13 22:18:00,2.11097,2.11128,2.11097,2.11128,21157470.0
2006-10-13 22:19:00,2.11131,2.11135,2.11111,2.11114,2236432.0
2006-10-13 22:20:00,2.1112,2.11138,2.1112,2.11135,4144778.0
2006-10-13 22:21:00,2.11139,2.11139,2.11121,2.11121,1318635.0
2006-10-13 22:22:00,2.11117,2.1112,2.11094,2.11094,6623530.0
2006-10-13 22:23:00,2.1111,2.11118,2.11101,2.11117,1459040.0
2006-10-13 22:24:00,2.11108,2.11143,2.11108,2.11143,1845641.0
2006-10-13 22:25:00,2.11141,2.1116,2.11133,2.1116,1200301.0
2006-10-13 22:26:00,2.11156,2.11156,2.1111,2.11131,21557347.0
2006-10-13 22:27:00,2.11135,2.11135,2.11114,2.11124,15593860.0
2006-10-13 22:28:00,2.11118,2.11118,2.111,2.11113,1890503.0
2006-10-13 22:29:00,2.11106,2.11118,2.11106,2.11115,3927131.0
2006-10-13 22:30:00,2.11117,2.11137,2.11117,2.11122,6313173.0
2006-10-13 22:31:00,2.11115,2.11115,2.11076,2.11113,2947921.0
2006-10-13 22:32:00,2.11122,2.11123,2.11122,2.11122,1821725.0
2006-10-13 22:33:00,2.11146,2.11152,2.11146,2.11152,1894010.0
2006-10-13 22:34:00,2.11153,2.11153,2.11137,2.1114,3038274.0
2006-10-13 22:35:00,2.11132,2.11144,2.11114,2.11129,7114976.0
2006-10-13 22:36:00,2.11129,2.11134,2.11129,2.11134,2170820.0
2006-10-13 22:37:00,2.1114,2.11143,2.11126,2.11126,2085317.0
2006-10-13 22:38:00,2.11128,2.11139,2.11125,2.11139,6009949.0
2006-10-13 22:39:00,2.11143,2.11148,2.11133,2.11141,3353022.0
2006-10-13 22:40:00,2.11147,2.11151,2.11142,2.11142,4865057.0
2006-10-13 22:41:00,2.11149,2.1115,2.11133,2.11143,7252342.0
2006-10-13 22:42:00,2.11123,2.11137,2.11123,2.11125,3392609.0
2006-10-13 22:43:00,2.11118,2.11123,2.11107,2.11123,1156254.0
2006-10-13 22:44:00,2.11122,2.11139,2.11122,2.11139,1511750.0
2006-10-13 22:45:00,2.11142,2.11156,2.11142,2.11144,936481.0
2006-10-13 22:46:00,2.11126,2.11126,2.11103,2.11103,2626394.0
2006-10-13 22:47:00,2.11103,2.11118,2.11102,2.11118,9408993.0
2006-10-13 22:48:00,2.11124,2.11136,2.11122,2.11136,4523022.0
2006-10-13 22:49:00,2.11133,2.11133,2.11108,2.11108,1325819.0
2006-10-13 22:50:00,2.11104,2.11112,2.11104,2.11112,5845397.0
2006-10-13 22:51:00,2.11108,2.11108,2.11089,2.11089,272464.0
2006-10-15 23:15:00,2.11224,2.11235,2.11217,2.11235,2979536.0
2006-10-15 23:17:00,2.11232,2.11232,2.11212,2.11212,945771.0
2006-10-15 23:19:00,2.11218,2.11218,2.11187,2.11188,6588457.0
2006-10-15 23:21:00,2.11189,2.11189,2.11164,2.11168,971081.0
2006-10-15 23:23:00,2.11158,2.11158,2.11113,2.11113,14121654.0
2006-10-15 23:25:00,2.11155,2.11155,2.11126,2.11136,643036.0
2006-10-15 23:26:00,2.11119,2.11125,2.11104,2.11104,7432081.0
2006-10-15 23:27:00,2.11099,2.11099,2.11047,2.11071,10487666.0
2006-10-15 23:30:00,2.11077,2.11097,2.11061,2.11097,2990160.0
2006-10-15 23:31:00,2.11096,2.11122,2.11096,2.11101,16913724.0
2006-10-15 23:33:00,2.11068,2.11096,2.11068,2.11085,1586213.0
2006-10-15 23:35:00,2.11069,2.11076,2.11054,2.11054,2297026.0
2006-10-15 23:36:00,2.11052,2.11052,2.11014,2.1102,15510040.0
2006-10-15 23:38:00,2.11027,2.11039,2.11019,2.11037,14171622.0
2006-10-15 23:39:00,2.11043,2.11068,2.11043,2.11068,2389195.0
2006-10-15 23:41:00,2.11083,2.11083,2.11012,2.11012,13105315.0
2006-10-15 23:42:00,2.10999,2.11034,2.10999,2.11032,11821246.0
2006-10-15 23:44:00,2.11016,2.11033,2.11016,2.11031,2944454.0
2006-10-15 23:47:00,2.11044,2.11048,2.11033,2.11048,6998761.0
2006-10-15 23:48:00,2.11046,2.11047,2.11019,2.11019,2864833.0
2006-10-15 23:49:00,2.11032,2.11046,2.11024,2.11046,583313.0
2006-10-15 23:51:00,2.11041,2.11041,2.11009,2.11009,69238.0
2006-10-15 23:52:00,2.11022,2.11022,2.11006,2.11017,1043310.0
2006-10-15 23:53:00,2.11004,2.11037,2.11004,2.11035,532308.0
2006-10-15 23:54:00,2.11038,2.11038,2.10989,2.11015,10669761.0
2006-10-15 23:55:00,2.11012,2.11033,2.11012,2.11033,2388300.0
2006-10-15 23:56:00,2.1103,2.1103,2.11007,2.11009,5237308.0
2006-10-15 23:58:00,2.10998,2.11002,2.10992,2.11001,9544008.0
2006-10-16 00:00:00,2.10994,2.10994,2.10934,2.10994,21648942.0
2006-10-16 00:01:00,2.11006,2.11044,2.11,2.1103,4593001.0
2006-10-16 00:02:00,2.11038,2.11038,2.10994,2.10994,3627746.0
2006-10-16 00:03:00,2.1099,2.10992,2.10962,2.10962,9227179.0
2006-10-16 00:04:00,2.10958,2.10958,2.10912,2.10912,4968109.0
2006-10-16 00:05:00,2.10927,2.1093,2.10927,2.1093,941668.0
2006-10-16 00:06:00,2.10946,2.10966,2.10926,2.10953,2913762.0
2006-10-16 00:07:00,2.10958,2.10982,2.10958,2.10982,3044885.0
2006-10-16 00:08:00,2.10988,2.10995,2.10981,2.10982,1358027.0
2006-10-16 00:09:00,2.10979,2.10993,2.10943,2.10987,11227566.0
2006-10-16 00:10:00,2.10999,2.11018,2.10993,2.11005,3333470.0
2006-10-16 00:11:00,2.11041,2.11041,2.11021,2.11022,9911132.0
2006-10-16 00:12:00,2.11023,2.11023,2.11009,2.11009,797609.0
2006-10-16 00:13:00,2.10997,2.10997,2.10965,2.10965,2924445.0
2006-10-16 00:14:00,2.10973,2.10976,2.10954,2.10968,6206120.0
2006-10-16 00:15:00,2.10972,2.10994,2.10972,2.10991,5616562.0
2006-10-16 00:16:00,2.10994,2.11024,2.10994,2.11024,4677096.0
2006-10-16 00:17:00,2.11027,2.1106,2.11027,2.1106,10336031.0
2006-10-16 00:18:00,2.11046,2.1105,2.11043,2.1105,1369590.0
2006-10-16 00:19:00,2.1104,2.11042,2.10891,2.11015,6788340.0
2006-10-16 00:20:00,2.1101,2.1101,2.10985,2.10985,3192053.0
2006-10-16 00:21:00,2.10966,2.10981,2.10952,2.10981,2701732.0
2006-10-16 00:22:00,2.10987,2.10987,2.10916,2.10916,2136189.0
2006-10-16 00:23:00,2.10897,2.10897,2.10847,2.10849,1718124.0
2006-10-16 00:24:00,2.10852,2.1086,2.10843,2.10858,9609886.0
2006-10-16 00:25:00,2.10855,2.10859,2.10849,2.10856,2676706.0
2006-10-16 00:26:00,2.1085,2.1087,2.10846,2.1086,1616009.0
2006-10-16 00:27:00,2.10851,2.10856,2.10843,2.10848,7015985.0
2006-10-16 00:28:00,2.10843,2.10843,2.1083,2.1083,1922049.0
2006-10-16 00:29:00,2.1083,2.10837,2.10821,2.10821,1308063.0
2006-10-16 00:30:00,2.10838,2.10843,2.108,2.10805,696914.0
2006-10-16 00:31:00,2.10808,2.10821,2.10804,2.10821,3638418.0
2006-10-16 00:32:00,2.10824,2.10851,2.10803,2.10851,1096843.0
2006-10-16 00:33:00,2.10856,2.10863,2.10844,2.10854,3292676.0
2006-10-16 00:34:00,2.10852,2.10871,2.10852,2.10871,2372621.0
2006-10-16 00:35:00,2.10877,2.10898,2.10877,2.10898,916654.0
2006-10-16 00:37:00,2.10883,2.10883,2.10861,2.10868,10417671.0
2006-10-16 00:38:00,2.10852,2.1086,2.1082,2.10846,1812839.0
2006-10-16 00:39:00,2.1085,2.10859,2.10843,2.10843,3853849.0
2006-10-16 00:40:00,2.10841,2.10859,2.10836,2.10856,4382122.0
2006-10-16 00:41:00,2.10838,2.10913,2.10838,2.10913,14342605.0
2006-10-16 00:42:00,2.10904,2.10904,2.10881,2.10881,1443615.0
2006-10-16 00:43:00,2.10892,2.10892,2.10878,2.10878,533405.0
2006-10-16 00:44:00,2.10837,2.10873,2.10837,2.10863,3351858.0
2006-10-16 00:45:00,2.10854,2.10854,2.1081,2.1081,1147665.0
2006-10-16 00:46:00,2.10791,2.10823,2.1079,2.10823,2175987.0
2006-10-16 00:47:00,2.10822,2.10842,2.10821,2.10842,865147.0
2006-10-16 00:48:00,2.10837,2.10837,2.10792,2.10793,5356390.0
2006-10-16 00:50:00,2.10798,2.1081,2.10798,2.1081,203508.0
2006-10-16 00:51:00,2.10819,2.10826,2.10816,2.10816,2061349.0
2006-10-16 00:52:00,2.10807,2.10807,2.10798,2.10798,2799698.0
2006-10-16 00:53:00,2.10798,2.10808,2.10787,2.10788,19540640.0
2006-10-16 00:54:00,2.10782,2.10782,2.10777,2.10777,824650.0
2006-10-16 00:55:00,2.10762,2.10766,2.10741,2.10741,2684005.0
2006-10-16 00:56:00,2.10734,2.10734,2.10715,2.1073,3090721.0
2006-10-16 00:57:00,2.10724,2.10759,2.10616,2.10616,1169295.0
2006-10-16 00:58:00,2.10794,2.10794,2.10757,2.10785,6318568.0
2006-10-16 00:59:00,2.10795,2.10797,2.10784,2.10797,7927990.0
2006-10-16 01:01:00,2.10811,2.10839,2.10811,2.10828,2882120.0
2006-10-16 01:02:00,2.10832,2.10836,2.10825,2.10836,1572815.0
2006-10-16 01:03:00,2.10829,2.10865,2.10818,2.10865,2356331.0
2006-10-16 01:04:00,2.10875,2.10911,2.10868,2.10911,5426940.0
2006-10-16 01:05:00,2.109,2.109,2.10866,2.10866,2555551.0
2006-10-16 01:06:00,2.10863,2.10868,2.10847,2.10847,790538.0
2006-10-16 01:07:00,2.10863,2.10884,2.10855,2.10872,3783535.0
2006-10-16 01:08:00,2.10871,2.10871,2.10844,2.10846,5325106.0
2006-10-16 01:09:00,2.10841,2.10876,2.10838,2.10876,5159525.0
2006-10-16 01:10:00,2.1087,2.1087,2.10851,2.10855,2309723.0
2006-10-16 01:11:00,2.10851,2.10853,2.10839,2.10842,4861541.0
2006-10-16 01:12:00,2.10835,2.10835,2.10799,2.10823,1526009.0
2006-10-16 01:13:00,2.1083,2.10841,2.10819,2.10841,6219942.0
2006-10-16 01:14:00,2.10847,2.10869,2.10843,2.10869,1053777.0
2006-10-16 01:15:00,2.10876,2.10882,2.10876,2.10882,5536848.0
2006-10-16 01:16:00,2.1087,2.10904,2.1087,2.10884,9033203.0
2006-10-16 01:18:00,2.1088,2.1088,2.10862,2.10863,2555573.0
2006-10-16 01:20:00,2.10853,2.10855,2.10809,2.10809,4800455.0
2006-10-16 01:22:00,2.108,2.10807,2.10796,2.10807,7296650.0
2006-10-16 01:24:00,2.10801,2.10801,2.1079,2.1079,2273457.0
2006-10-16 01:25:00,2.1078,2.10803,2.1078,2.10803,1495820.0
2006-10-16 01:26:00,2.10821,2.10825,2.10804,2.10804,1205671.0
2006-10-16 01:27:00,2.10821,2.10821,2.10772,2.10793,17437743.0
2006-10-16 01:28:00,2.10779,2.10791,2.10769,2.10791,13272431.0
2006-10-16 01:29:00,2.10791,2.10801,2.10768,2.10801,1557235.0
2006-10-16 01:30:00,2.10797,2.10797,2.10789,2.10789,7811332.0
2006-10-16 01:31:00,2.10787,2.10802,2.10781,2.10784,17531606.0
2006-10-16 01:32:00,2.1079,2.10794,2.10788,2.10792,22232581.0
2006-10-16 01:33:00,2.10793,2.10818,2.10793,2.10818,5193373.0
2006-10-16 01:34:00,2.10825,2.10844,2.10825,2.10844,852728.0
2006-10-16 01:35:00,2.10824,2.10824,2.10808,2.10818,3231131.0
2006-10-16 01:36:00,2.10822,2.10847,2.10817,2.10846,6827729.0
2006-10-16 01:38:00,2.10834,2.10852,2.10825,2.10852,1969301.0
2006-10-16 01:39:00,2.10854,2.10871,2.10854,2.10871,4019109.0
2006-10-16 01:40:00,2.1088,2.1088,2.10831,2.10831,2309245.0
2006-10-16 01:41:00,2.10826,2.10827,2.10801,2.10801,6632841.0
2006-10-16 01:42:00,2.10792,2.10792,2.10777,2.10778,10086332.0
2006-10-16 01:43:00,2.10763,2.10802,2.10763,2.10802,6011327.0
2006-10-16 01:45:00,2.10805,2.10839,2.108,2.10839,19630588.0
2006-10-16 01:46:00,2.10835,2.10835,2.10813,2.10813,6091224.0
2006-10-16 01:48:00,2.10813,2.10833,2.10813,2.10833,572152.0
2006-10-16 01:50:00,2.10823,2.10823,2.10796,2.10796,4164802.0
2006-10-16 01:51:00,2.10797,2.10839,2.10789,2.10839,1068732.0
2006-10-16 01:52:00,2.10841,2.10847,2.10806,2.10806,2034380.0
2006-10-16 01:54:00,2.10812,2.10812,2.1079,2.10791,13416242.0
2006-10-16 01:55:00,2.10792,2.10839,2.10792,2.10838,20114570.0
2006-10-16 01:56:00,2.10821,2.10827,2.10801,2.10801,2576639.0
2006-10-16 01:57:00,2.1081,2.1081,2.10765,2.10765,6429208.0
2006-10-16 01:59:00,2.10776,2.10776,2.10747,2.10753,1816320.0
2006-10-16 02:00:00,2.10721,2.10736,2.10712,2.10736,1652552.0
2006-10-16 02:01:00,2.10731,2.10731,2.10714,2.10719,1073061.0
2006-10-16 02:02:00,2.10704,2.10728,2.10704,2.10728,4462549.0
2006-10-16 02:03:00,2.1071,2.10718,2.10705,2.10705,2611636.0
2006-10-16 02:04:00,2.10715,2.10715,2.10692,2.10714,12474054.0
2006-10-16 02:05:00,2.10726,2.1076,2.10726,2.1076,13702626.0
2006-10-16 02:06:00,2.1076,2.10794,2.1076,2.10794,5557003.0
2006-10-16 02:07:00,2.10782,2.10806,2.10782,2.10806,1789342.0
2006-10-16 02:08:00,2.10808,2.10824,2.10808,2.10824,1837538.0
2006-10-16 02:09:00,2.10813,2.10842,2.10813,2.10833,1184592.0
2006-10-16 02:10:00,2.1083,2.1083,2.10819,2.10819,1817314.0
2006-10-16 02:11:00,2.10806,2.10817,2.10806,2.10808,6712999.0
2006-10-16 02:12:00,2.10809,2.10813,2.10795,2.10803,3153973.0
2006-10-16 02:13:00,2.10795,2.10795,2.10767,2.10775,6166454.0
2006-10-16 02:14:00,2.10778,2.10799,2.10778,2.10799,12891170.0
2006-10-16 02:15:00,2.10792,2.10792,2.10759,2.10759,12587406.0
2006-10-16 02:16:00,2.10758,2.10771,2.10756,2.10756,5639671.0
2006-10-16 02:17:00,2.10769,2.10783,2.1076,2.10783,10765642.0
2006-10-16 02:18:00,2.10788,2.10808,2.10778,2.10808,6507891.0
2006-10-16 02:20:00,2.10812,2.1082,2.10812,2.10818,3932731.0
2006-10-16 02:21:00,2.10819,2.10819,2.10785,2.10785,1848934.0
2006-10-16 02:22:00,2.10796,2.10802,2.10784,2.10791,1620532.0
2006-10-16 02:23:00,2.10789,2.10804,2.10789,2.10804,9424241.0
2006-10-16 02:24:00,2.10804,2.10805,2.10797,2.10799,2975258.0
2006-10-16 02:25:00,2.10807,2.10807,2.10795,2.10799,669333.0
2006-10-16 02:26:00,2.108,2.10803,2.10792,2.10803,4877322.0
2006-10-16 02:27:00,2.10812,2.10836,2.10812,2.10836,20456923.0
2006-10-16 02:28:00,2.10827,2.10827,2.10818,2.10818,18694397.0
2006-10-16 02:29:00,2.10814,2.10814,2.10802,2.10802,8272964.0
2006-10-16 02:30:00,2.10806,2.1085,2.10806,2.10849,1504575.0
2006-10-16 02:31:00,2.1085,2.10856,2.10833,2.10847,12166497.0
2006-10-16 02:32:00,2.10866,2.10866,2.10849,2.10864,16696423.0
2006-10-16 02:33:00,2.10853,2.10888,2.10853,2.10885,1185169.0
2006-10-16 02:34:00,2.10873,2.1089,2.10873,2.10875,1640874.0
2006-10-16 02:35:00,2.10877,2.10877,2.10858,2.10858,2402976.0
2006-10-16 02:36:00,2.10851,2.10879,2.10851,2.10879,2077264.0
2006-10-16 02:37:00,2.10882,2.10882,2.10871,2.10872,7274826.0
2006-10-16 02:38:00,2.10866,2.10866,2.10846,2.10846,16146208.0
2006-10-16 02:39:00,2.1084,2.1084,2.10817,2.10824,5130337.0
2006-10-16 02:40:00,2.10831,2.10851,2.10806,2.10806,15933278.0
2006-10-16 02:41:00,2.10849,2.10849,2.10835,2.10845,2727398.0
2006-10-16 02:42:00,2.1085,2.10869,2.10843,2.10869,2405165.0
2006-10-16 02:43:00,2.10868,2.10868,2.10837,2.10837,12453294.0
2006-10-16 02:44:00,2.10844,2.10844,2.1084,2.1084,788996.0
2006-10-16 02:45:00,2.10831,2.10831,2.10805,2.10805,1221035.0
2006-10-16 02:46:00,2.10798,2.10798,2.10781,2.10795,875185.0
2006-10-16 02:47:00,2.10786,2.10786,2.10783,2.10783,243858.0
2006-10-16 02:48:00,2.10781,2.10789,2.10777,2.10787,5140136.0
2006-10-16 02:49:00,2.10797,2.10803,2.10797,2.10803,2339198.0
2006-10-16 02:50:00,2.10809,2.10825,2.10809,2.10819,7428630.0
2006-10-16 02:51:00,2.10827,2.10828,2.10817,2.10821,4975806.0
2006-10-16 02:52:00,2.10818,2.10831,2.10814,2.10831,3658398.0
2006-10-16 02:53:00,2.10822,2.10837,2.10822,2.10837,854449.0
2006-10-16 02:54:00,2.10846,2.1087,2.10846,2.10863,2672053.0
2006-10-16 02:55:00,2.10868,2.10868,2.10823,2.10824,8172399.0
2006-10-16 02:56:00,2.10807,2.10807,2.10779,2.1079,2307187.0
2006-10-16 02:57:00,2.1079,2.1079,2.10771,2.1078,1561884.0
2006-10-16 02:58:00,2.1078,2.1078,2.10765,2.10778,2640029.0
2006-10-16 02:59:00,2.1077,2.10789,2.1077,2.10789,6348771.0
2006-10-16 03:00:00,2.10792,2.10802,2.10792,2.10802,2241484.0
2006-10-16 03:01:00,2.10808,2.10837,2.10796,2.10837,6564062.0
2006-10-16 03:02:00,2.1069,2.10847,2.1069,2.10844,1200915.0
2006-10-16 03:03:00,2.10848,2.10854,2.10845,2.10854,3061028.0
2006-10-16 03:04:00,2.10844,2.10855,2.10844,2.10846,2652965.0
2006-10-16 03:05:00,2.10865,2.10896,2.10856,2.10896,3436840.0
2006-10-16 03:06:00,2.1089,2.10897,2.10877,2.10886,3341796.0
2006-10-16 03:07:00,2.10884,2.10884,2.1086,2.1086,2891055.0
2006-10-16 03:08:00,2.10866,2.10879,2.10857,2.10879,2153329.0
2006-10-16 03:09:00,2.10887,2.1091,2.10875,2.1091,922836.0
2006-10-16 03:10:00,2.10895,2.10901,2.10886,2.10886,3813753.0
2006-10-16 03:11:00,2.10883,2.10883,2.10859,2.10859,5857819.0
2006-10-16 03:12:00,2.10862,2.10862,2.10831,2.10831,5693395.0
2006-10-16 03:13:00,2.10835,2.10835,2.10823,2.10828,2122086.0
2006-10-16 03:14:00,2.10841,2.10841,2.10825,2.10833,1092806.0
2006-10-16 03:15:00,2.10839,2.10844,2.10799,2.10825,3524932.0
2006-10-16 03:16:00,2.10834,2.10853,2.10834,2.10853,531016.0
2006-10-16 03:17:00,2.10853,2.10881,2.1085,2.10881,1415107.0
2006-10-16 03:18:00,2.10896,2.10896,2.10849,2.10849,15136792.0
2006-10-16 03:19:00,2.10868,2.10868,2.10845,2.10845,4452470.0
2006-10-16 03:20:00,2.10843,2.10847,2.10836,2.10846,4029958.0
2006-10-16 03:21:00,2.10846,2.10856,2.10839,2.10844,1664988.0
2006-10-16 03:22:00,2.10854,2.10854,2.10838,2.10851,10488995.0
2006-10-16 03:23:00,2.1086,2.10895,2.10858,2.10895,9579188.0
2006-10-16 03:24:00,2.10892,2.10892,2.10877,2.10877,16991409.0
2006-10-16 03:25:00,2.10872,2.10872,2.10844,2.10844,2320639.0
2006-10-16 03:26:00,2.10845,2.10845,2.10828,2.10845,3652848.0
2006-10-16 03:27:00,2.10845,2.10845,2.10813,2.10835,1106805.0
2006-10-16 03:28:00,2.10841,2.10847,2.10835,2.10839,3905976.0
2006-10-16 03:29:00,2.10843,2.1086,2.10843,2.1086,373807.0
2006-10-16 03:30:00,2.10852,2.10865,2.10851,2.10854,1400197.0
2006-10-16 03:31:00,2.10845,2.10845,2.10821,2.10821,1767145.0
2006-10-16 03:32:00,2.10818,2.10818,2.10784,2.10784,6748734.0
2006-10-16 03:33:00,2.10786,2.10786,2.10767,2.10774,1744396.0
2006-10-16 03:34:00,2.10783,2.10791,2.10776,2.10776,2921211.0
2006-10-16 03:35:00,2.10771,2.10771,2.10737,2.10737,9201346.0
2006-10-16 03:36:00,2.10732,2.10791,2.10732,2.10791,1751580.0
2006-10-16 03:37:00,2.10809,2.10816,2.10809,2.10813,3205241.0
2006-10-16 03:38:00,2.10808,2.10808,2.10791,2.10791,2726546.0
2006-10-16 03:39:00,2.10807,2.10812,2.10794,2.10802,3284005.0
2006-10-16 03:40:00,2.10802,2.10802,2.10653,2.10781,6695275.0
2006-10-16 03:41:00,2.10783,2.10786,2.10783,2.10786,1351347.0
2006-10-16 03:42:00,2.10791,2.10796,2.1078,2.10787,7160782.0
2006-10-16 03:43:00,2.10799,2.10811,2.10799,2.10799,4481693.0
2006-10-16 03:44:00,2.10795,2.10808,2.10788,2.10788,5586394.0
2006-10-16 03:45:00,2.10781,2.10781,2.10751,2.10775,6238559.0
2006-10-16 03:46:00,2.10767,2.10794,2.10767,2.10794,2767787.0
2006-10-16 03:47:00,2.10809,2.10839,2.10809,2.10839,848972.0
2006-10-16 03:48:00,2.10839,2.10863,2.10839,2.10863,10390002.0
2006-10-16 03:49:00,2.10864,2.1089,2.10864,2.10874,3773952.0
2006-10-16 03:50:00,2.10873,2.10873,2.10861,2.10861,10692636.0
2006-10-16 03:51:00,2.10855,2.10885,2.10855,2.1088,662864.0
2006-10-16 03:52:00,2.10872,2.10872,2.1086,2.10865,3148796.0
2006-10-16 03:53:00,2.10864,2.10864,2.10807,2.10826,3150354.0
2006-10-16 03:54:00,2.10841,2.10873,2.10841,2.10868,1638244.0
2006-10-16 03:55:00,2.10864,2.10864,2.10845,2.10845,5235650.0
2006-10-16 03:56:00,2.10842,2.10842,2.10797,2.10797,10252425.0
2006-10-16 03:57:00,2.10797,2.10815,2.1079,2.10815,3741103.0
2006-10-16 03:58:00,2.10806,2.10842,2.10806,2.10842,3802403.0
2006-10-16 03:59:00,2.10821,2.10821,2.10766,2.1079,23613592.0
2006-10-16 04:00:00,2.10775,2.10797,2.10772,2.10772,3149188.0
2006-10-16 04:01:00,2.10768,2.10768,2.10752,2.10761,8735934.0
2006-10-16 04:02:00,2.10772,2.1078,2.10765,2.1078,1754008.0
2006-10-16 04:03:00,2.1076,2.10762,2.10741,2.10741,5162452.0
2006-10-16 04:04:00,2.10738,2.10738,2.10724,2.10724,2307536.0
2006-10-16 04:05:00,2.10721,2.10751,2.10721,2.10751,9285863.0
2006-10-16 04:06:00,2.10751,2.10762,2.10729,2.10729,1100904.0
2006-10-16 04:07:00,2.10732,2.10732,2.10703,2.10703,1152956.0
2006-10-16 04:08:00,2.10678,2.10707,2.10678,2.10707,75463.0
2006-10-16 04:09:00,2.10712,2.10712,2.1071,2.1071,4589435.0
2006-10-16 04:10:00,2.10704,2.10704,2.10662,2.10667,579027.0
2006-10-16 04:11:00,2.10649,2.10661,2.10649,2.1065,2798508.0
2006-10-16 04:12:00,2.10653,2.10669,2.10653,2.10669,3314931.0
2006-10-16 04:13:00,2.10674,2.1074,2.10674,2.1074,1078608.0
2006-10-16 04:14:00,2.10751,2.10751,2.10711,2.10711,942948.0
2006-10-16 04:15:00,2.10698,2.10725,2.10698,2.10725,2827400.0
2006-10-16 04:16:00,2.10745,2.10758,2.1074,2.10748,1408386.0
2006-10-16 04:17:00,2.10745,2.10745,2.10719,2.10719,11354574.0
2006-10-16 04:18:00,2.10718,2.1074,2.10718,2.10735,14166377.0
2006-10-16 04:19:00,2.10735,2.10745,2.10727,2.10741,4840651.0
2006-10-16 04:20:00,2.10742,2.10756,2.10742,2.10756,2262413.0
2006-10-16 04:21:00,2.10762,2.10802,2.10762,2.10802,8245849.0
2006-10-16 04:22:00,2.10814,2.10814,2.10808,2.10808,139580.0
2006-10-16 04:23:00,2.10803,2.10803,2.10784,2.10793,16706204.0
2006-10-16 04:24:00,2.10788,2.10788,2.10754,2.10754,2137960.0
2006-10-16 04:25:00,2.10756,2.10758,2.10746,2.10756,7239809.0
2006-10-16 04:26:00,2.10765,2.10788,2.10749,2.10749,1541509.0
2006-10-16 04:27:00,2.10777,2.10777,2.10768,2.10774,6694664.0
2006-10-16 04:28:00,2.10773,2.1078,2.10773,2.1078,9683331.0
2006-10-16 04:29:00,2.10787,2.10788,2.10759,2.10779,2897634.0
2006-10-16 04:30:00,2.10776,2.10777,2.1076,2.1076,1361870.0
2006-10-16 04:31:00,2.1077,2.10802,2.1077,2.10802,11304735.0
2006-10-16 04:32:00,2.10807,2.10813,2.10768,2.10813,10589323.0
2006-10-16 04:33:00,2.10811,2.10811,2.10794,2.108,7504121.0
2006-10-16 04:34:00,2.1081,2.1083,2.1081,2.1083,384771.0
2006-10-16 04:35:00,2.10828,2.10849,2.10817,2.10849,34944115.0
2006-10-16 04:37:00,2.10852,2.10852,2.10812,2.10812,1252103.0
2006-10-16 04:38:00,2.10825,2.10825,2.10799,2.10823,986469.0
2006-10-16 04:39:00,2.10822,2.10822,2.10811,2.10811,1074615.0
2006-10-16 04:40:00,2.10817,2.10817,2.10803,2.1081,7008250.0
2006-10-16 04:41:00,2.10803,2.1081,2.10787,2.10787,4786529.0
2006-10-16 04:43:00,2.10804,2.10818,2.10802,2.10817,6584998.0
2006-10-16 04:44:00,2.10821,2.10826,2.10811,2.10826,1989693.0
2006-10-16 04:45:00,2.10833,2.10854,2.10819,2.10854,6004055.0
2006-10-16 04:46:00,2.10856,2.10865,2.10856,2.10863,1142885.0
2006-10-16 04:47:00,2.10864,2.1087,2.10855,2.1087,2348716.0
2006-10-16 04:48:00,2.10877,2.10877,2.10857,2.10857,1828673.0
2006-10-16 04:49:00,2.10829,2.10829,2.10815,2.10825,6937050.0
2006-10-16 04:50:00,2.10824,2.10844,2.10824,2.10844,3487213.0
2006-10-16 04:51:00,2.10839,2.10848,2.10831,2.1084,3302376.0
2006-10-16 04:52:00,2.10841,2.10848,2.10834,2.10845,6496171.0
2006-10-16 04:53:00,2.10826,2.10834,2.10824,2.10824,465913.0
2006-10-16 04:54:00,2.10826,2.10831,2.10817,2.1083,8553094.0
2006-10-16 04:55:00,2.10824,2.10847,2.10824,2.10847,2611239.0
2006-10-16 04:56:00,2.10848,2.10848,2.10827,2.1083,15347762.0
2006-10-16 04:57:00,2.10815,2.10854,2.10815,2.10854,1105163.0
2006-10-16 04:58:00,2.10859,2.10875,2.10829,2.10875,5172316.0
2006-10-16 04:59:00,2.10874,2.10874,2.10846,2.10858,4906200.0
2006-10-16 05:00:00,2.10866,2.10878,2.10866,2.10868,1286380.0
2006-10-16 05:01:00,2.10884,2.10905,2.10884,2.10905,3293234.0
2006-10-16 05:02:00,2.10889,2.10889,2.10855,2.10855,14685592.0
2006-10-16 05:03:00,2.10846,2.10846,2.10826,2.10831,2414389.0
2006-10-16 05:05:00,2.10829,2.10853,2.10829,2.10853,4335225.0
2006-10-16 05:06:00,2.10852,2.10869,2.10852,2.10869,13272144.0
2006-10-16 05:07:00,2.10872,2.10884,2.10872,2.10884,279771.0
2006-10-16 05:08:00,2.10893,2.10913,2.10893,2.10913,5447956.0
2006-10-16 05:09:00,2.10917,2.10943,2.10917,2.10943,1504458.0
2006-10-16 05:10:00,2.10933,2.10936,2.10916,2.10916,1329009.0
2006-10-16 05:11:00,2.10924,2.10937,2.10924,2.10937,5346226.0
2006-10-16 05:12:00,2.1094,2.10953,2.10913,2.10913,3474805.0
2006-10-16 05:13:00,2.10946,2.10946,2.10915,2.10915,2456639.0
2006-10-16 05:14:00,2.10912,2.10924,2.1091,2.1091,20515732.0
2006-10-16 05:15:00,2.10907,2.10907,2.10894,2.10894,1472866.0
2006-10-16 05:16:00,2.10886,2.10893,2.10881,2.1089,1213279.0
2006-10-16 05:17:00,2.10889,2.10901,2.10882,2.1089,3337869.0
2006-10-16 05:18:00,2.10909,2.10925,2.10909,2.10925,5181367.0
2006-10-16 05:19:00,2.10907,2.10907,2.10879,2.10905,4617118.0
2006-10-16 05:20:00,2.10906,2.10922,2.10906,2.10922,16265599.0
2006-10-16 05:21:00,2.1093,2.1094,2.10922,2.1094,16196277.0
2006-10-16 05:23:00,2.10936,2.10936,2.10935,2.10935,2078334.0
2006-10-16 05:24:00,2.10933,2.10933,2.10899,2.109,6809241.0
2006-10-16 05:25:00,2.10904,2.10904,2.10862,2.10878,2809836.0
2006-10-16 05:27:00,2.1088,2.10892,2.10879,2.10892,3953531.0
2006-10-16 05:28:00,2.10901,2.10908,2.10896,2.10908,6069657.0
2006-10-16 05:30:00,2.10895,2.10895,2.10864,2.10864,3581189.0
2006-10-16 05:31:00,2.10876,2.10896,2.1087,2.10896,1654236.0
2006-10-16 05:32:00,2.10902,2.1092,2.10902,2.1092,448480.0
2006-10-16 05:33:00,2.10914,2.10915,2.10857,2.10896,21746542.0
2006-10-16 05:34:00,2.10894,2.10894,2.10865,2.10873,2123328.0
2006-10-16 05:35:00,2.10875,2.10875,2.10824,2.10824,1692964.0
2006-10-16 05:36:00,2.1084,2.1084,2.10826,2.10826,787885.0
2006-10-16 05:37:00,2.10809,2.10827,2.10805,2.10823,6972136.0
2006-10-16 05:39:00,2.1082,2.10837,2.10815,2.10837,4185304.0
2006-10-16 05:40:00,2.10837,2.10873,2.10837,2.10873,8182557.0
2006-10-16 05:41:00,2.10863,2.10863,2.10832,2.10832,7057374.0
2006-10-16 05:42:00,2.1083,2.10837,2.1083,2.10837,2343500.0
2006-10-16 05:43:00,2.1082,2.10859,2.1082,2.10859,5185730.0
2006-10-16 05:44:00,2.10877,2.10886,2.10877,2.10878,3749760.0
2006-10-16 05:45:00,2.10897,2.10914,2.10891,2.10914,8503916.0
2006-10-16 05:46:00,2.10922,2.10941,2.10784,2.10941,2891495.0
2006-10-16 05:48:00,2.10943,2.10957,2.10939,2.10957,3103815.0
2006-10-16 05:49:00,2.1096,2.10976,2.1096,2.10971,4865525.0
2006-10-16 05:50:00,2.10968,2.10968,2.10965,2.10965,1191869.0
2006-10-16 05:51:00,2.10948,2.10956,2.10945,2.10953,1388458.0
2006-10-16 05:52:00,2.10957,2.10967,2.10955,2.10955,1303980.0
2006-10-16 05:54:00,2.10956,2.10963,2.10956,2.10963,2407930.0
2006-10-16 05:55:00,2.10958,2.10959,2.10923,2.10923,14336264.0
2006-10-16 05:56:00,2.10932,2.10953,2.10919,2.10953,4487355.0
2006-10-16 05:58:00,2.10948,2.10948,2.10934,2.10937,4059213.0
2006-10-16 05:59:00,2.10918,2.10922,2.10902,2.10919,1780043.0
2006-10-16 06:00:00,2.10912,2.10929,2.10911,2.10929,9592997.0
2006-10-16 06:01:00,2.10926,2.10931,2.10919,2.10919,9569357.0
2006-10-16 06:02:00,2.10915,2.10936,2.10906,2.10936,3948591.0
2006-10-16 06:03:00,2.10932,2.10949,2.10932,2.10941,4456203.0
2006-10-16 06:04:00,2.10943,2.10951,2.10932,2.10945,709624.0
2006-10-16 06:05:00,2.10943,2.1095,2.10943,2.1095,546083.0
2006-10-16 06:06:00,2.10949,2.10951,2.10896,2.10896,22235588.0
2006-10-16 06:07:00,2.10934,2.1095,2.10931,2.10942,5706261.0
2006-10-16 06:08:00,2.1095,2.10955,2.10938,2.10954,710665.0
2006-10-16 06:09:00,2.10956,2.10981,2.10956,2.10981,2226405.0
2006-10-16 06:10:00,2.10978,2.10999,2.10975,2.10999,5832654.0
2006-10-16 06:11:00,2.11,2.11,2.10821,2.10963,9132338.0
2006-10-16 06:12:00,2.10971,2.10981,2.10957,2.10981,2129635.0
2006-10-16 06:13:00,2.10983,2.11007,2.10959,2.11007,9119660.0
2006-10-16 06:14:00,2.11008,2.11008,2.10964,2.10964,4036129.0
2006-10-16 06:15:00,2.10968,2.10968,2.10947,2.10954,3705226.0
2006-10-16 06:16:00,2.10957,2.10992,2.10957,2.10992,5778181.0
2006-10-16 06:17:00,2.10987,2.10989,2.10966,2.10973,4006820.0
2006-10-16 06:18:00,2.10967,2.10967,2.10941,2.10942,11337385.0
2006-10-16 06:20:00,2.10944,2.10949,2.10934,2.10948,2180020.0
2006-10-16 06:21:00,2.10951,2.10952,2.10951,2.10952,1832803.0
2006-10-16 06:22:00,2.10958,2.10973,2.10958,2.10966,3695462.0
2006-10-16 06:23:00,2.10922,2.10945,2.10922,2.10937,25912708.0
2006-10-16 06:24:00,2.10947,2.10965,2.10947,2.10965,4652743.0
2006-10-16 06:25:00,2.10965,2.10993,2.10965,2.10993,14824830.0
2006-10-16 06:26:00,2.10996,2.10996,2.10964,2.10971,900963.0
2006-10-16 06:27:00,2.1097,2.10972,2.10958,2.10958,6409857.0
2006-10-16 06:28:00,2.10967,2.10967,2.10958,2.10965,5061074.0
2006-10-16 06:29:00,2.1096,2.10973,2.10944,2.10944,5818660.0
2006-10-16 06:30:00,2.10958,2.10965,2.10926,2.10964,10567418.0
2006-10-16 06:31:00,2.10963,2.10968,2.10953,2.10968,2354621.0
2006-10-16 06:32:00,2.10973,2.10991,2.10962,2.10991,190021.0
2006-10-16 06:33:00,2.10993,2.11008,2.10993,2.11008,2089504.0
2006-10-16 06:34:00,2.10999,2.10999,2.10962,2.10983,3938110.0
2006-10-16 06:36:00,2.10979,2.10991,2.10972,2.10972,8971353.0
2006-10-16 06:37:00,2.10963,2.10963,2.10962,2.10962,400670.0
2006-10-16 06:38:00,2.10968,2.10968,2.10948,2.10961,3339400.0
2006-10-16 06:39:00,2.10972,2.1098,2.10967,2.1098,4613146.0
2006-10-16 06:40:00,2.10981,2.10983,2.1097,2.10977,5595582.0
2006-10-16 06:41:00,2.10972,2.10998,2.10972,2.10998,6279395.0
2006-10-16 06:42:00,2.11008,2.11008,2.10968,2.10972,7041439.0
2006-10-16 06:43:00,2.10966,2.10976,2.10966,2.10976,1184277.0
2006-10-16 06:44:00,2.10975,2.1099,2.10963,2.1099,1668605.0
2006-10-16 06:45:00,2.1098,2.11011,2.10974,2.10999,15985825.0
2006-10-16 06:46:00,2.11014,2.11029,2.11012,2.11029,9392459.0
2006-10-16 06:47:00,2.11007,2.11007,2.10971,2.10971,2192848.0
2006-10-16 06:48:00,2.10968,2.10982,2.10968,2.10982,5874495.0
2006-10-16 06:49:00,2.10993,2.11014,2.10992,2.11014,13568746.0
2006-10-16 06:50:00,2.11017,2.11041,2.11016,2.11024,13091505.0
2006-10-16 06:52:00,2.1102,2.1102,2.11002,2.11002,12052664.0
2006-10-16 06:53:00,2.10983,2.10993,2.10964,2.10981,4969058.0
2006-10-16 06:54:00,2.10975,2.10976,2.10962,2.10962,4996176.0
2006-10-16 06:55:00,2.10954,2.10975,2.10954,2.10962,2322783.0
2006-10-16 06:56:00,2.10963,2.10964,2.10963,2.10964,1028587.0
2006-10-16 06:57:00,2.10968,2.10978,2.10968,2.10977,3981882.0
2006-10-16 06:58:00,2.10974,2.10977,2.10959,2.10976,5236786.0
2006-10-16 07:00:00,2.10968,2.10982,2.10952,2.10982,18528963.0
2006-10-16 07:01:00,2.10981,2.10986,2.10966,2.10986,7951793.0
2006-10-16 07:02:00,2.10986,2.11003,2.10957,2.11003,27483332.0
2006-10-16 07:03:00,2.10995,2.10995,2.10974,2.10977,12284228.0
2006-10-16 07:04:00,2.1098,2.10993,2.1098,2.10984,6240482.0
2006-10-16 07:05:00,2.10995,2.11034,2.10995,2.11034,1179210.0
2006-10-16 07:08:00,2.1104,2.11048,2.11039,2.11047,1204128.0
2006-10-16 07:09:00,2.11054,2.11077,2.11051,2.11077,5640481.0
2006-10-16 07:10:00,2.11074,2.11109,2.11074,2.11109,1798300.0
2006-10-16 07:11:00,2.11101,2.11102,2.11069,2.11069,13228873.0
2006-10-16 07:12:00,2.11067,2.11076,2.11066,2.11076,9666308.0
2006-10-16 07:14:00,2.11078,2.11078,2.1107,2.1107,1198664.0
2006-10-16 07:15:00,2.11072,2.11081,2.11065,2.11081,1052040.0
2006-10-16 07:16:00,2.11088,2.11106,2.11079,2.11092,18588001.0
2006-10-16 07:17:00,2.111,2.111,2.11094,2.11094,649841.0
2006-10-16 07:18:00,2.11121,2.11167,2.11103,2.11167,4622791.0
2006-10-16 07:19:00,2.11183,2.11208,2.11159,2.11208,7055783.0
2006-10-16 07:20:00,2.11204,2.11231,2.11204,2.11219,13464733.0
2006-10-16 07:21:00,2.11225,2.11247,2.11225,2.11247,13734995.0
2006-10-16 07:22:00,2.11246,2.11248,2.11233,2.11247,4901329.0
2006-10-16 07:23:00,2.11255,2.11273,2.11255,2.11273,1668837.0
2006-10-16 07:24:00,2.1127,2.11271,2.11238,2.11238,6156787.0
2006-10-16 07:25:00,2.11234,2.11234,2.11164,2.11164,895189.0
2006-10-16 07:26:00,2.11158,2.1116,2.11143,2.1116,16374820.0
2006-10-16 07:27:00,2.11172,2.11193,2.11172,2.11193,7823573.0
2006-10-16 07:28:00,2.11196,2.11202,2.1118,2.11198,6668344.0
2006-10-16 07:29:00,2.11209,2.11216,2.11201,2.11204,12484264.0
2006-10-16 07:30:00,2.11212,2.11212,2.11192,2.11202,4383259.0
2006-10-16 07:31:00,2.11188,2.11212,2.11188,2.112,8831822.0
2006-10-16 07:32:00,2.11214,2.11225,2.11208,2.1121,4166154.0
2006-10-16 07:34:00,2.1122,2.1122,2.11192,2.11192,10515309.0
2006-10-16 07:35:00,2.11196,2.11196,2.11175,2.11175,9983839.0
2006-10-16 07:36:00,2.11159,2.11169,2.1112,2.1112,6958844.0
2006-10-16 07:37:00,2.11127,2.1114,2.11121,2.11131,2239238.0
2006-10-16 07:38:00,2.11135,2.11135,2.11119,2.11119,6172235.0
2006-10-16 07:39:00,2.11118,2.11128,2.11117,2.11128,16751979.0
2006-10-16 07:40:00,2.11131,2.11149,2.11131,2.11149,280704.0
2006-10-16 07:41:00,2.11147,2.11147,2.10981,2.10981,5490224.0
2006-10-16 07:42:00,2.11133,2.11149,2.11133,2.11149,10495181.0
2006-10-16 07:43:00,2.11162,2.11185,2.11162,2.1118,3491552.0
2006-10-16 07:44:00,2.11182,2.11182,2.11156,2.11163,13192628.0
2006-10-16 07:45:00,2.11156,2.1117,2.11156,2.1117,523967.0
2006-10-16 07:47:00,2.11166,2.11179,2.11164,2.11179,3762262.0
2006-10-16 07:48:00,2.11179,2.11179,2.11156,2.11157,3758546.0
2006-10-16 07:49:00,2.11167,2.11178,2.11167,2.11168,6076069.0
2006-10-16 07:50:00,2.11169,2.11182,2.11169,2.11179,9857813.0
2006-10-16 07:51:00,2.11178,2.1118,2.11176,2.11176,8346773.0
2006-10-16 07:52:00,2.11177,2.11177,2.11162,2.11165,8290079.0
2006-10-16 07:53:00,2.11162,2.11162,2.11142,2.1116,8690255.0
2006-10-16 07:54:00,2.11155,2.11155,2.11099,2.11099,10345419.0
2006-10-16 07:55:00,2.11149,2.11156,2.11144,2.11156,3471546.0
2006-10-16 07:56:00,2.11166,2.11183,2.11166,2.11182,631090.0
2006-10-16 07:57:00,2.1118,2.1118,2.11164,2.11177,6010214.0
2006-10-16 07:58:00,2.11168,2.11199,2.11168,2.11199,5032895.0
2006-10-16 07:59:00,2.11199,2.11199,2.11194,2.11194,2480386.0
2006-10-16 08:00:00,2.11194,2.11194,2.11177,2.11184,5876335.0
2006-10-16 08:01:00,2.11143,2.11189,2.11143,2.11182,13677001.0
2006-10-16 08:02:00,2.11178,2.11205,2.11165,2.11205,7376134.0
2006-10-16 08:03:00,2.11206,2.11206,2.11173,2.11175,4838753.0
2006-10-16 08:04:00,2.11163,2.11163,2.11134,2.11144,2581035.0
2006-10-16 08:05:00,2.11146,2.11168,2.11146,2.11166,623890.0
2006-10-16 08:06:00,2.11172,2.11194,2.11172,2.11181,20830346.0
2006-10-16 08:07:00,2.11178,2.11178,2.1116,2.1116,6606505.0
2006-10-16 08:08:00,2.11156,2.11169,2.1114,2.11169,4077899.0
2006-10-16 08:09:00,2.11168,2.11172,2.11153,2.11171,21699480.0
2006-10-16 08:10:00,2.11182,2.112,2.1118,2.11191,4237005.0
2006-10-16 08:11:00,2.11188,2.11188,2.11166,2.11178,3187899.0
2006-10-16 08:12:00,2.11187,2.11195,2.11187,2.11195,28327729.0
2006-10-16 08:13:00,2.11196,2.11196,2.11192,2.11192,725140.0
2006-10-16 08:14:00,2.1119,2.1119,2.11176,2.11176,5173840.0
2006-10-16 08:15:00,2.11173,2.11173,2.11135,2.11151,5026256.0
2006-10-16 08:16:00,2.11149,2.11166,2.11134,2.11166,6847871.0
2006-10-16 08:17:00,2.11181,2.11208,2.1118,2.1118,7908876.0
2006-10-16 08:18:00,2.11183,2.11212,2.11183,2.11212,3552568.0
2006-10-16 08:19:00,2.11205,2.11234,2.11205,2.11219,2043297.0
2006-10-16 08:20:00,2.11233,2.11246,2.11218,2.11227,6406906.0
2006-10-16 08:21:00,2.11227,2.11257,2.11227,2.11252,7113834.0
2006-10-16 08:22:00,2.11251,2.11276,2.11235,2.11259,4863233.0
2006-10-16 08:23:00,2.11258,2.11267,2.11252,2.11264,1554795.0
2006-10-16 08:25:00,2.11248,2.11248,2.11217,2.11217,6066413.0
2006-10-16 08:26:00,2.11229,2.11229,2.11217,2.11217,9998214.0
2006-10-16 08:27:00,2.11206,2.11206,2.11144,2.11188,8078975.0
2006-10-16 08:28:00,2.11192,2.11196,2.11192,2.11196,1893807.0
2006-10-16 08:29:00,2.11197,2.11222,2.11197,2.11222,1273562.0
2006-10-16 08:30:00,2.11231,2.1125,2.11231,2.11244,5160647.0
2006-10-16 08:31:00,2.11241,2.11248,2.11232,2.11248,2299901.0
2006-10-16 08:32:00,2.11259,2.11288,2.11257,2.11283,4484938.0
2006-10-16 08:33:00,2.11278,2.11278,2.1125,2.11258,10478985.0
2006-10-16 08:34:00,2.11262,2.11262,2.11216,2.11216,4750852.0
2006-10-16 08:35:00,2.11226,2.11226,2.11192,2.11204,6835905.0
2006-10-16 08:36:00,2.11205,2.11205,2.11192,2.11204,2610267.0
2006-10-16 08:37:00,2.11209,2.11209,2.11195,2.11195,2405640.0
2006-10-16 08:38:00,2.11195,2.11211,2.1116,2.11211,8416571.0
2006-10-16 08:39:00,2.11213,2.11213,2.11208,2.11208,604816.0
2006-10-16 08:40:00,2.11193,2.11215,2.11193,2.11215,2653085.0
2006-10-16 08:41:00,2.11216,2.11233,2.11207,2.11233,9320416.0
2006-10-16 08:42:00,2.11236,2.11248,2.11236,2.11242,6509618.0
2006-10-16 08:43:00,2.11247,2.11247,2.1118,2.1122,16262593.0
2006-10-16 08:44:00,2.1121,2.11227,2.1121,2.11213,641288.0
2006-10-16 08:45:00,2.11195,2.11195,2.11171,2.11174,5489847.0
2006-10-16 08:46:00,2.11162,2.11162,2.11147,2.11153,9313329.0
2006-10-16 08:47:00,2.11166,2.11194,2.11166,2.11194,1814444.0
2006-10-16 08:48:00,2.11193,2.11195,2.1119,2.11195,486752.0
2006-10-16 08:49:00,2.11181,2.11208,2.11178,2.11205,3426174.0
2006-10-16 08:50:00,2.11221,2.11239,2.11211,2.11239,6289035.0
2006-10-16 08:51:00,2.1125,2.11289,2.1123,2.11289,10011138.0
2006-10-16 08:52:00,2.11282,2.11282,2.11277,2.11282,2871173.0
2006-10-16 08:53:00,2.11285,2.11285,2.11272,2.11282,8358353.0
2006-10-16 08:54:00,2.113,2.11313,2.11285,2.11304,5243400.0
2006-10-16 08:55:00,2.11314,2.11314,2.11303,2.11303,8774412.0
2006-10-16 08:56:00,2.11296,2.11307,2.11282,2.11307,9818826.0
2006-10-16 08:57:00,2.11323,2.11335,2.11317,2.11334,2844245.0
2006-10-16 08:58:00,2.11339,2.1139,2.11317,2.1139,7237327.0
2006-10-16 08:59:00,2.11383,2.1143,2.11383,2.11421,5408517.0
2006-10-16 09:00:00,2.11439,2.11472,2.11435,2.11446,17295719.0
2006-10-16 09:01:00,2.11437,2.11437,2.11411,2.11416,15851103.0
2006-10-16 09:02:00,2.11414,2.11414,2.11388,2.11388,1592592.0
2006-10-16 09:03:00,2.11377,2.11387,2.11367,2.11375,7560289.0
2006-10-16 09:04:00,2.11368,2.11377,2.11368,2.11377,1677913.0
2006-10-16 09:05:00,2.11384,2.11411,2.11384,2.11411,3753905.0
2006-10-16 09:06:00,2.11396,2.11396,2.11375,2.11375,4869375.0
2006-10-16 09:07:00,2.11382,2.1139,2.11373,2.11385,3114385.0
2006-10-16 09:08:00,2.11393,2.11412,2.11393,2.1141,1114687.0
2006-10-16 09:09:00,2.11408,2.11418,2.11391,2.11418,6303279.0
2006-10-16 09:10:00,2.11418,2.11455,2.11418,2.11455,8178166.0
2006-10-16 09:11:00,2.11458,2.11458,2.11423,2.11423,3281168.0
2006-10-16 09:12:00,2.11425,2.11434,2.11423,2.11423,4292468.0
2006-10-16 09:13:00,2.11429,2.1143,2.11406,2.1143,2990171.0
2006-10-16 09:14:00,2.11438,2.11472,2.11438,2.11472,5065182.0
2006-10-16 09:15:00,2.11488,2.115,2.11473,2.11473,7578999.0
2006-10-16 09:16:00,2.11483,2.11483,2.11442,2.11442,6329415.0
2006-10-16 09:17:00,2.11439,2.11439,2.11434,2.11434,52968.0
2006-10-16 09:18:00,2.11439,2.11439,2.11407,2.11415,5532930.0
2006-10-16 09:19:00,2.11418,2.11418,2.11388,2.11396,4471902.0
2006-10-16 09:20:00,2.11387,2.11387,2.11231,2.11369,5824306.0
2006-10-16 09:21:00,2.11363,2.11364,2.11356,2.11356,1202540.0
2006-10-16 09:22:00,2.1135,2.1135,2.11333,2.11335,5960750.0
2006-10-16 09:23:00,2.11329,2.11329,2.11304,2.11304,7493206.0
2006-10-16 09:24:00,2.11311,2.11311,2.11275,2.11275,8169482.0
2006-10-16 09:25:00,2.1128,2.1128,2.11253,2.11253,4326961.0
2006-10-16 09:26:00,2.11252,2.11252,2.11221,2.11221,3770774.0
2006-10-16 09:27:00,2.11214,2.11224,2.11197,2.11197,5517460.0
2006-10-16 09:28:00,2.11196,2.11196,2.11172,2.11176,3351482.0
2006-10-16 09:29:00,2.11171,2.11171,2.11146,2.11146,5565041.0
2006-10-16 09:30:00,2.11135,2.11145,2.11116,2.11145,13319032.0
2006-10-16 09:31:00,2.11145,2.11146,2.11124,2.11124,1208502.0
2006-10-16 09:32:00,2.11129,2.11129,2.11119,2.11119,2550673.0
2006-10-16 09:33:00,2.11127,2.11164,2.11034,2.11034,2526975.0
2006-10-16 09:34:00,2.11173,2.1118,2.11135,2.1118,15054507.0
2006-10-16 09:35:00,2.11186,2.11213,2.11177,2.11213,2329631.0
2006-10-16 09:36:00,2.11213,2.11215,2.11192,2.11197,12083942.0
2006-10-16 09:37:00,2.11161,2.11196,2.11161,2.11196,5852719.0
2006-10-16 09:38:00,2.11202,2.11215,2.11172,2.11215,7059670.0
2006-10-16 09:39:00,2.1122,2.11235,2.11212,2.11212,10677202.0
2006-10-16 09:40:00,2.112,2.11201,2.1118,2.11186,392445.0
2006-10-16 09:41:00,2.11197,2.11222,2.11197,2.11198,4710258.0
2006-10-16 09:42:00,2.11198,2.11198,2.11178,2.1119,2149805.0
2006-10-16 09:43:00,2.11193,2.11211,2.11193,2.11201,1755312.0
2006-10-16 09:44:00,2.11221,2.11268,2.11221,2.11268,1990840.0
2006-10-16 09:45:00,2.11269,2.11301,2.11269,2.11301,10730977.0
2006-10-16 09:46:00,2.113,2.1131,2.113,2.11307,5014340.0
2006-10-16 09:47:00,2.11304,2.11309,2.11268,2.11309,4934231.0
2006-10-16 09:48:00,2.11306,2.11327,2.11306,2.11326,2946783.0
2006-10-16 09:49:00,2.11339,2.11364,2.11339,2.11357,1888039.0
2006-10-16 09:50:00,2.11351,2.1139,2.11351,2.11388,3503993.0
2006-10-16 09:51:00,2.11386,2.11413,2.11373,2.11413,3771210.0
2006-10-16 09:52:00,2.11436,2.11468,2.11436,2.11463,1529277.0
2006-10-16 09:53:00,2.11462,2.11465,2.11451,2.11465,3109234.0
2006-10-16 09:54:00,2.11467,2.11491,2.11467,2.11489,5469268.0
2006-10-16 09:55:00,2.11497,2.11526,2.11481,2.11526,6143434.0
2006-10-16 09:56:00,2.11529,2.11573,2.11517,2.11573,1491324.0
2006-10-16 09:57:00,2.11587,2.1164,2.11587,2.1164,4779792.0
2006-10-16 09:58:00,2.11662,2.1167,2.11651,2.11663,7556052.0
2006-10-16 09:59:00,2.11667,2.11671,2.11659,2.1167,5388133.0
2006-10-16 10:01:00,2.11677,2.11692,2.11674,2.11674,8573560.0
2006-10-16 10:02:00,2.11656,2.11656,2.11623,2.11623,3989107.0
2006-10-16 10:03:00,2.1162,2.11637,2.11614,2.11614,5079466.0
2006-10-16 10:04:00,2.11606,2.11606,2.1159,2.1159,2287400.0
2006-10-16 10:05:00,2.11607,2.11607,2.11593,2.11606,5817645.0
2006-10-16 10:06:00,2.11629,2.11651,2.11629,2.11651,8273966.0
2006-10-16 10:07:00,2.11656,2.11719,2.11656,2.11719,3346997.0
2006-10-16 10:08:00,2.11709,2.11739,2.11709,2.11739,4121719.0
2006-10-16 10:09:00,2.11732,2.11762,2.11732,2.11742,6932843.0
2006-10-16 10:10:00,2.11738,2.11738,2.11712,2.11716,1348380.0
2006-10-16 10:11:00,2.11706,2.1173,2.11687,2.11687,3436776.0
2006-10-16 10:12:00,2.11673,2.11673,2.11646,2.11646,2968199.0
2006-10-16 10:13:00,2.11636,2.11662,2.11636,2.11651,551569.0
2006-10-16 10:14:00,2.11644,2.11656,2.11635,2.11639,7288168.0
2006-10-16 10:15:00,2.11634,2.11639,2.11622,2.11626,8406651.0
2006-10-16 10:16:00,2.11633,2.11638,2.11628,2.11638,8910387.0
2006-10-16 10:17:00,2.11611,2.11632,2.11611,2.11619,18638940.0
2006-10-16 10:18:00,2.1161,2.1161,2.11592,2.11609,5537783.0
2006-10-16 10:19:00,2.11618,2.11627,2.11615,2.11615,5475687.0
2006-10-16 10:20:00,2.11599,2.11629,2.11599,2.11629,6517879.0
2006-10-16 10:21:00,2.11627,2.11639,2.11588,2.11639,9141687.0
2006-10-16 10:22:00,2.11644,2.11656,2.11631,2.11631,4990783.0
2006-10-16 10:23:00,2.11642,2.11642,2.11624,2.11624,20209807.0
2006-10-16 10:24:00,2.11605,2.11605,2.11569,2.11597,838286.0
2006-10-16 10:25:00,2.11595,2.11595,2.11551,2.11551,2417373.0
2006-10-16 10:26:00,2.11552,2.11558,2.11543,2.11543,9416116.0
2006-10-16 10:27:00,2.11554,2.11571,2.11547,2.11566,3668055.0
2006-10-16 10:28:00,2.11551,2.11561,2.11539,2.11539,5875419.0
2006-10-16 10:29:00,2.1152,2.11546,2.11516,2.11546,17266553.0
2006-10-16 10:30:00,2.1154,2.11569,2.1154,2.11544,1988854.0
2006-10-16 10:31:00,2.11544,2.11544,2.11519,2.11519,14034813.0
2006-10-16 10:32:00,2.11529,2.11557,2.11529,2.11557,1291732.0
2006-10-16 10:33:00,2.11545,2.11574,2.11545,2.11565,1033335.0
2006-10-16 10:34:00,2.11579,2.11606,2.11577,2.11606,3238744.0
2006-10-16 10:35:00,2.11615,2.11642,2.11615,2.11642,5991131.0
2006-10-16 10:36:00,2.11651,2.11653,2.11579,2.11579,6671574.0
2006-10-16 10:37:00,2.11624,2.11637,2.11608,2.11608,4796640.0
2006-10-16 10:38:00,2.116,2.116,2.11573,2.11582,706384.0
2006-10-16 10:39:00,2.11604,2.11611,2.11462,2.11597,2276561.0
2006-10-16 10:40:00,2.11585,2.11585,2.11573,2.11578,2487164.0
2006-10-16 10:41:00,2.11581,2.11612,2.11581,2.11612,4977091.0
2006-10-16 10:42:00,2.11606,2.11618,2.11603,2.1161,4159843.0
2006-10-16 10:44:00,2.11601,2.11612,2.11596,2.11596,8798614.0
2006-10-16 10:45:00,2.11613,2.11622,2.11609,2.11609,16522303.0
2006-10-16 10:46:00,2.11601,2.11601,2.11574,2.11574,752685.0
2006-10-16 10:47:00,2.1157,2.11573,2.11559,2.11559,3325385.0
2006-10-16 10:48:00,2.1157,2.11577,2.1156,2.11574,3810439.0
2006-10-16 10:49:00,2.11581,2.11597,2.11568,2.11568,6839605.0
2006-10-16 10:50:00,2.11512,2.11548,2.11512,2.11514,9221233.0
2006-10-16 10:51:00,2.11494,2.11526,2.11492,2.11526,4743381.0
2006-10-16 10:52:00,2.11531,2.11561,2.11522,2.11561,1476064.0
2006-10-16 10:53:00,2.11558,2.11558,2.11536,2.11544,6051117.0
2006-10-16 10:54:00,2.11551,2.11593,2.11551,2.11593,3701095.0
2006-10-16 10:55:00,2.11584,2.11584,2.11536,2.11536,4293653.0
2006-10-16 10:56:00,2.11532,2.11573,2.11532,2.11573,3424260.0
2006-10-16 10:57:00,2.11564,2.11598,2.11564,2.11598,7246906.0
2006-10-16 10:58:00,2.11607,2.11607,2.1159,2.1159,7543498.0
2006-10-16 10:59:00,2.11592,2.11604,2.11588,2.116,12012280.0
2006-10-16 11:00:00,2.116,2.11601,2.11594,2.11601,5369343.0
2006-10-16 11:01:00,2.11608,2.11623,2.11608,2.11608,6256481.0
2006-10-16 11:02:00,2.11617,2.11695,2.11617,2.11695,11136323.0
2006-10-16 11:03:00,2.11717,2.11734,2.11706,2.11706,732297.0
2006-10-16 11:04:00,2.11705,2.11708,2.11697,2.11697,7905231.0
2006-10-16 11:05:00,2.11682,2.11682,2.11672,2.11672,150118.0
2006-10-16 11:06:00,2.11671,2.11697,2.11546,2.11695,1792733.0
2006-10-16 11:07:00,2.11691,2.11708,2.11676,2.11708,1115826.0
2006-10-16 11:08:00,2.11699,2.11732,2.11699,2.11732,1022731.0
2006-10-16 11:09:00,2.11724,2.11725,2.11704,2.11714,4391500.0
2006-10-16 11:10:00,2.11709,2.11709,2.1167,2.1167,1841308.0
2006-10-16 11:11:00,2.11672,2.11676,2.11659,2.1166,3787106.0
2006-10-16 11:12:00,2.11662,2.11677,2.11659,2.11667,6638594.0
2006-10-16 11:13:00,2.11671,2.11671,2.11644,2.11669,4188677.0
2006-10-16 11:14:00,2.11674,2.11706,2.11674,2.11706,2622984.0
2006-10-16 11:15:00,2.1171,2.11722,2.11665,2.11722,12260798.0
2006-10-16 11:16:00,2.11722,2.11722,2.11687,2.11687,4300307.0
2006-10-16 11:17:00,2.11688,2.11727,2.11687,2.11724,12358659.0
2006-10-16 11:18:00,2.11717,2.11724,2.11702,2.11724,988166.0
2006-10-16 11:19:00,2.11722,2.11723,2.11679,2.1172,6452720.0
2006-10-16 11:20:00,2.1172,2.1172,2.11711,2.11711,2980892.0
2006-10-16 11:21:00,2.11719,2.11744,2.11719,2.11724,6092039.0
2006-10-16 11:22:00,2.11747,2.11753,2.11735,2.11742,5448336.0
2006-10-16 11:23:00,2.11743,2.11783,2.11743,2.11783,1034117.0
2006-10-16 11:24:00,2.1177,2.11784,2.1177,2.11775,8088076.0
2006-10-16 11:25:00,2.11759,2.11761,2.11753,2.11761,14251401.0
2006-10-16 11:26:00,2.1177,2.11771,2.11755,2.11755,4039281.0
2006-10-16 11:27:00,2.11748,2.11748,2.11724,2.11737,15500917.0
2006-10-16 11:28:00,2.11721,2.11731,2.1172,2.11724,10764697.0
2006-10-16 11:29:00,2.11721,2.11721,2.11699,2.11716,5874099.0
2006-10-16 11:30:00,2.11719,2.11719,2.11702,2.11707,1572645.0
2006-10-16 11:31:00,2.11704,2.11704,2.1167,2.11675,2917840.0
2006-10-16 11:32:00,2.11677,2.11692,2.11677,2.11689,2243061.0
2006-10-16 11:33:00,2.11685,2.11685,2.11671,2.11671,6342759.0
2006-10-16 11:34:00,2.1169,2.11694,2.11687,2.11691,1528093.0
2006-10-16 11:36:00,2.11692,2.11692,2.11647,2.11659,1888728.0
2006-10-16 11:37:00,2.11652,2.11652,2.11613,2.11623,3808216.0
2006-10-16 11:38:00,2.1161,2.11627,2.1161,2.1162,4294565.0
2006-10-16 11:39:00,2.11615,2.11629,2.11615,2.11624,6663687.0
2006-10-16 11:40:00,2.11626,2.11638,2.11625,2.11637,873554.0
2006-10-16 11:41:00,2.11667,2.11685,2.11667,2.11672,5768134.0
2006-10-16 11:42:00,2.11689,2.11689,2.11675,2.11675,1394982.0
2006-10-16 11:43:00,2.11667,2.11667,2.11646,2.11659,14105855.0
2006-10-16 11:44:00,2.11672,2.11693,2.11672,2.11693,7075984.0
2006-10-16 11:45:00,2.11725,2.11752,2.11725,2.11746,5207551.0
2006-10-16 11:46:00,2.11742,2.11747,2.11737,2.1174,18086266.0
2006-10-16 11:47:00,2.11732,2.11732,2.11704,2.11704,1537543.0
2006-10-16 11:48:00,2.11702,2.11708,2.11675,2.11675,7792378.0
2006-10-16 11:49:00,2.11668,2.11668,2.11624,2.11624,3642618.0
2006-10-16 11:50:00,2.11608,2.11608,2.11581,2.11594,6451269.0
2006-10-16 11:51:00,2.11602,2.11637,2.11602,2.11637,1834884.0
2006-10-16 11:52:00,2.11648,2.11679,2.11648,2.1167,33734296.0
2006-10-16 11:53:00,2.11667,2.1167,2.11635,2.1164,2711581.0
2006-10-16 11:54:00,2.11632,2.11632,2.11619,2.11624,1269520.0
2006-10-16 11:55:00,2.11621,2.11646,2.11615,2.11646,1639626.0
2006-10-16 11:56:00,2.11668,2.11682,2.11659,2.11659,4671586.0
2006-10-16 11:57:00,2.11657,2.11657,2.11632,2.11632,12286630.0
2006-10-16 11:58:00,2.11615,2.11619,2.11606,2.11606,3166408.0
2006-10-16 11:59:00,2.1159,2.11621,2.1159,2.11621,9631839.0
2006-10-16 12:00:00,2.11614,2.11618,2.11601,2.11618,538885.0
2006-10-16 12:01:00,2.11624,2.11625,2.11609,2.11621,1712675.0
2006-10-16 12:02:00,2.11633,2.11649,2.11633,2.11646,384138.0
2006-10-16 12:03:00,2.11665,2.11714,2.11665,2.11707,2772331.0
2006-10-16 12:04:00,2.11693,2.11693,2.11632,2.1168,16148808.0
2006-10-16 12:05:00,2.11681,2.11705,2.11681,2.11705,6487788.0
2006-10-16 12:06:00,2.11729,2.11744,2.11729,2.11731,11690614.0
2006-10-16 12:07:00,2.11738,2.11738,2.11726,2.11732,15221662.0
2006-10-16 12:08:00,2.11719,2.11742,2.11719,2.11731,13136103.0
2006-10-16 12:09:00,2.11729,2.11729,2.11719,2.11727,3871394.0
2006-10-16 12:10:00,2.11736,2.11741,2.11708,2.11708,6972702.0
2006-10-16 12:11:00,2.11705,2.11705,2.11681,2.11681,5433452.0
2006-10-16 12:12:00,2.11677,2.11696,2.1167,2.11696,10027409.0
2006-10-16 12:13:00,2.11687,2.11709,2.11687,2.11707,4420616.0
2006-10-16 12:14:00,2.11713,2.11714,2.11699,2.11714,5762759.0
2006-10-16 12:15:00,2.11716,2.1172,2.11702,2.11712,3146031.0
2006-10-16 12:16:00,2.11717,2.11757,2.11717,2.11734,7372532.0
2006-10-16 12:17:00,2.11726,2.11748,2.11722,2.11748,12769192.0
2006-10-16 12:18:00,2.11751,2.11756,2.11746,2.11746,6990280.0
2006-10-16 12:19:00,2.11735,2.11752,2.11734,2.11752,6224687.0
2006-10-16 12:20:00,2.11756,2.11767,2.11756,2.11767,641386.0
2006-10-16 12:21:00,2.11768,2.11778,2.1176,2.1176,11332553.0
2006-10-16 12:22:00,2.11759,2.11776,2.11756,2.11756,12468670.0
2006-10-16 12:23:00,2.11765,2.11769,2.11748,2.11769,7019142.0
2006-10-16 12:24:00,2.11771,2.11777,2.11769,2.11769,3528821.0
2006-10-16 12:25:00,2.11761,2.11766,2.11749,2.11754,1120219.0
2006-10-16 12:26:00,2.11747,2.11776,2.11747,2.11776,2765958.0
2006-10-16 12:27:00,2.1178,2.11788,2.11756,2.11756,2650679.0
2006-10-16 12:28:00,2.11756,2.11777,2.11756,2.11761,592615.0
2006-10-16 12:29:00,2.11775,2.11779,2.11754,2.1176,5510163.0
2006-10-16 12:30:00,2.11769,2.11779,2.1176,2.11776,1644522.0
2006-10-16 12:31:00,2.11772,2.118,2.1177,2.11777,5147975.0
2006-10-16 12:32:00,2.11773,2.11773,2.11757,2.11757,6028542.0
2006-10-16 12:33:00,2.11762,2.11762,2.11739,2.11749,4515920.0
2006-10-16 12:34:00,2.11744,2.11744,2.11725,2.11744,1505483.0
2006-10-16 12:35:00,2.11747,2.11765,2.11743,2.11743,3359178.0
2006-10-16 12:36:00,2.11742,2.11749,2.11733,2.11734,3808983.0
2006-10-16 12:37:00,2.11719,2.11742,2.11716,2.11716,8678312.0
2006-10-16 12:38:00,2.11734,2.11749,2.11718,2.11749,8614571.0
2006-10-16 12:39:00,2.11739,2.11739,2.11714,2.11716,3453303.0
2006-10-16 12:40:00,2.11713,2.11717,2.11697,2.11697,6568370.0
2006-10-16 12:41:00,2.11697,2.11721,2.11688,2.11721,5623721.0
2006-10-16 12:42:00,2.11734,2.11736,2.11701,2.11721,3947003.0
2006-10-16 12:43:00,2.11742,2.11742,2.1173,2.11735,2688507.0
2006-10-16 12:44:00,2.11741,2.11757,2.11741,2.11752,7893459.0
2006-10-16 12:45:00,2.1173,2.1173,2.11671,2.11671,2825673.0
2006-10-16 12:46:00,2.11666,2.11689,2.11653,2.11689,5620474.0
2006-10-16 12:47:00,2.11707,2.11712,2.11695,2.11711,2160200.0
2006-10-16 12:48:00,2.11717,2.11717,2.11708,2.11716,10190866.0
2006-10-16 12:49:00,2.11721,2.11756,2.11721,2.11756,4036765.0
2006-10-16 12:50:00,2.11752,2.11785,2.11752,2.11785,625944.0
2006-10-16 12:51:00,2.11783,2.11783,2.11757,2.11757,15993488.0
2006-10-16 12:52:00,2.11732,2.11754,2.11732,2.11741,5955765.0
2006-10-16 12:53:00,2.11745,2.11745,2.11718,2.11718,4695512.0
2006-10-16 12:54:00,2.11701,2.11701,2.11665,2.11686,2570689.0
2006-10-16 12:55:00,2.11704,2.11716,2.11694,2.11694,10755031.0
2006-10-16 12:56:00,2.11699,2.11699,2.11666,2.11667,6414737.0
2006-10-16 12:57:00,2.11666,2.11696,2.11666,2.11684,5405928.0
2006-10-16 12:58:00,2.11696,2.11723,2.11696,2.11715,19959458.0
2006-10-16 12:59:00,2.11702,2.11702,2.11671,2.11671,4167815.0
2006-10-16 13:00:00,2.11662,2.11693,2.11661,2.11693,5187613.0
2006-10-16 13:01:00,2.11694,2.11726,2.11678,2.11718,12989304.0
2006-10-16 13:02:00,2.11718,2.11718,2.11702,2.11717,9965281.0
2006-10-16 13:03:00,2.11718,2.11727,2.11705,2.11723,8437210.0
2006-10-16 13:04:00,2.11719,2.11719,2.11665,2.11669,709957.0
2006-10-16 13:05:00,2.11658,2.11658,2.11624,2.11647,7192977.0
2006-10-16 13:06:00,2.11655,2.11681,2.11655,2.11659,9709948.0
2006-10-16 13:07:00,2.11646,2.11659,2.11646,2.11658,4114931.0
2006-10-16 13:08:00,2.11662,2.11678,2.1165,2.11665,4031526.0
2006-10-16 13:09:00,2.11666,2.11666,2.11644,2.11654,4343854.0
2006-10-16 13:10:00,2.11651,2.11651,2.1164,2.11642,9502467.0
2006-10-16 13:11:00,2.11644,2.11686,2.11644,2.11666,2701129.0
2006-10-16 13:12:00,2.11668,2.11668,2.11659,2.11662,5452402.0
2006-10-16 13:13:00,2.11655,2.1166,2.11611,2.1166,11516316.0
2006-10-16 13:14:00,2.11654,2.11673,2.11651,2.11673,3963419.0
2006-10-16 13:15:00,2.11675,2.1169,2.11658,2.11658,1658690.0
2006-10-16 13:16:00,2.1165,2.1165,2.11605,2.11605,4074294.0
2006-10-16 13:17:00,2.11626,2.1165,2.11625,2.11625,22628813.0
2006-10-16 13:18:00,2.11617,2.11617,2.11594,2.11596,6783566.0
2006-10-16 13:19:00,2.11593,2.11593,2.11546,2.11546,2010869.0
2006-10-16 13:20:00,2.11543,2.11569,2.11543,2.11543,4643452.0
2006-10-16 13:21:00,2.11551,2.11551,2.11523,2.11523,2654231.0
2006-10-16 13:22:00,2.11514,2.1152,2.11496,2.11519,12227021.0
2006-10-16 13:23:00,2.11516,2.1152,2.11504,2.11508,3735076.0
2006-10-16 13:24:00,2.11504,2.11511,2.11497,2.11497,6517642.0
2006-10-16 13:25:00,2.11489,2.11493,2.11483,2.11492,14036598.0
2006-10-16 13:26:00,2.11491,2.11511,2.11491,2.11511,878714.0
2006-10-16 13:27:00,2.11521,2.1155,2.11521,2.11549,4717139.0
2006-10-16 13:28:00,2.1155,2.11555,2.11496,2.11497,5092146.0
2006-10-16 13:29:00,2.11484,2.11484,2.11464,2.11483,5489960.0
2006-10-16 13:30:00,2.11496,2.11523,2.11495,2.11523,3769938.0
2006-10-16 13:31:00,2.11532,2.11532,2.11514,2.11523,5124872.0
2006-10-16 13:32:00,2.11508,2.11522,2.11501,2.11504,4083033.0
2006-10-16 13:33:00,2.11483,2.11483,2.11454,2.11475,2477573.0
2006-10-16 13:34:00,2.11475,2.11479,2.11448,2.11455,4662627.0
2006-10-16 13:35:00,2.11448,2.11472,2.11448,2.11465,3531960.0
2006-10-16 13:36:00,2.11469,2.11507,2.11469,2.11501,10730377.0
2006-10-16 13:37:00,2.11499,2.11499,2.11481,2.11481,5976698.0
2006-10-16 13:38:00,2.1148,2.1148,2.11464,2.11467,12959848.0
2006-10-16 13:39:00,2.11479,2.11523,2.11479,2.11513,5267762.0
2006-10-16 13:40:00,2.1151,2.11534,2.1151,2.11534,9063157.0
2006-10-16 13:41:00,2.11544,2.11566,2.11544,2.1156,3056340.0
2006-10-16 13:42:00,2.11566,2.11598,2.11557,2.11598,6112490.0
2006-10-16 13:43:00,2.11604,2.11622,2.11604,2.11616,6553395.0
2006-10-16 13:44:00,2.11616,2.11617,2.116,2.11608,11590437.0
2006-10-16 13:45:00,2.11596,2.11611,2.11587,2.11587,1932449.0
2006-10-16 13:46:00,2.11581,2.11588,2.11577,2.11582,11165930.0
2006-10-16 13:47:00,2.11574,2.11579,2.11563,2.11577,10404232.0
2006-10-16 13:48:00,2.11574,2.1159,2.11574,2.1159,591853.0
2006-10-16 13:49:00,2.11609,2.11649,2.11609,2.11637,9583125.0
2006-10-16 13:50:00,2.11631,2.11632,2.11603,2.11614,11610636.0
2006-10-16 13:51:00,2.11595,2.1161,2.11591,2.11595,2296565.0
2006-10-16 13:52:00,2.11608,2.11611,2.11606,2.11611,3694368.0
2006-10-16 13:53:00,2.11604,2.11627,2.11604,2.11627,9319838.0
2006-10-16 13:54:00,2.11618,2.11618,2.11611,2.11611,5574810.0
2006-10-16 13:55:00,2.11615,2.11646,2.11614,2.11646,3597223.0
2006-10-16 13:56:00,2.11649,2.11682,2.1164,2.11682,1806444.0
2006-10-16 13:57:00,2.11674,2.11674,2.11651,2.1166,7898576.0
2006-10-16 13:58:00,2.11665,2.11665,2.11648,2.11653,7382646.0
2006-10-16 13:59:00,2.11644,2.11644,2.1163,2.1163,4382484.0
2006-10-16 14:00:00,2.11621,2.11622,2.11563,2.11563,22731356.0
2006-10-16 14:01:00,2.11606,2.11612,2.11603,2.11603,2759231.0
2006-10-16 14:02:00,2.11603,2.11603,2.11569,2.11569,2944935.0
2006-10-16 14:03:00,2.11557,2.11572,2.11557,2.11572,5685002.0
2006-10-16 14:04:00,2.11569,2.11587,2.11563,2.11579,8336352.0
2006-10-16 14:05:00,2.11593,2.11595,2.1158,2.11593,6733201.0
2006-10-16 14:06:00,2.11585,2.11585,2.11548,2.11564,3598963.0
2006-10-16 14:07:00,2.11555,2.1157,2.11498,2.11498,7049614.0
2006-10-16 14:08:00,2.11481,2.11484,2.11463,2.11484,3541529.0
2006-10-16 14:09:00,2.11485,2.11554,2.11485,2.11521,6663939.0
2006-10-16 14:10:00,2.11575,2.11602,2.11572,2.11572,4110566.0
2006-10-16 14:11:00,2.1155,2.11568,2.11533,2.11568,3177779.0
2006-10-16 14:12:00,2.11564,2.11564,2.11518,2.11521,3533097.0
2006-10-16 14:13:00,2.1151,2.11517,2.11487,2.11512,10522493.0
2006-10-16 14:14:00,2.11505,2.11505,2.11456,2.11456,4878765.0
2006-10-16 14:15:00,2.11481,2.11497,2.11481,2.11493,9376012.0
2006-10-16 14:16:00,2.11503,2.11503,2.1147,2.1147,9143140.0
2006-10-16 14:17:00,2.11488,2.11493,2.11476,2.1149,3652343.0
2006-10-16 14:18:00,2.11488,2.11518,2.11488,2.11518,2511544.0
2006-10-16 14:19:00,2.11526,2.11541,2.11524,2.11524,10146797.0
2006-10-16 14:20:00,2.11543,2.11564,2.11539,2.11564,3057783.0
2006-10-16 14:21:00,2.11573,2.11577,2.1151,2.11526,4349784.0
2006-10-16 14:22:00,2.11512,2.11533,2.11509,2.11509,15546880.0
2006-10-16 14:23:00,2.11483,2.11483,2.11463,2.11463,13363628.0
2006-10-16 14:24:00,2.11467,2.11487,2.11467,2.11485,1554492.0
2006-10-16 14:25:00,2.11486,2.11486,2.11463,2.11463,8974832.0
2006-10-16 14:26:00,2.11448,2.11464,2.11448,2.11456,5168001.0
2006-10-16 14:27:00,2.1147,2.11514,2.1147,2.11501,3229213.0
2006-10-16 14:28:00,2.11487,2.11495,2.11484,2.11495,1835792.0
2006-10-16 14:29:00,2.11495,2.11511,2.11493,2.11511,1239437.0
2006-10-16 14:30:00,2.11514,2.11552,2.11514,2.11552,7071724.0
2006-10-16 14:31:00,2.11541,2.11589,2.11541,2.11589,17018623.0
2006-10-16 14:32:00,2.11592,2.11627,2.11592,2.11609,23335648.0
2006-10-16 14:33:00,2.11608,2.11608,2.11594,2.11598,10923737.0
2006-10-16 14:34:00,2.11612,2.11612,2.11582,2.11597,3800414.0
2006-10-16 14:35:00,2.11579,2.11579,2.11555,2.11568,10424323.0
2006-10-16 14:36:00,2.1157,2.11611,2.1157,2.11611,19210037.0
2006-10-16 14:37:00,2.11609,2.11621,2.11597,2.11597,18591092.0
2006-10-16 14:38:00,2.11604,2.11615,2.11582,2.11615,6107238.0
2006-10-16 14:39:00,2.11605,2.11623,2.11599,2.11599,1439678.0
2006-10-16 14:40:00,2.11597,2.11624,2.11583,2.116,5936985.0
2006-10-16 14:41:00,2.11606,2.11665,2.11606,2.11665,3967621.0
2006-10-16 14:42:00,2.11663,2.11739,2.11663,2.11739,8349520.0
2006-10-16 14:43:00,2.11745,2.11764,2.11708,2.11761,16048511.0
2006-10-16 14:44:00,2.1177,2.11779,2.11766,2.11779,4314657.0
2006-10-16 14:45:00,2.11779,2.11808,2.11779,2.11808,9669474.0
2006-10-16 14:46:00,2.11813,2.11841,2.11813,2.11825,5481924.0
2006-10-16 14:47:00,2.11817,2.11837,2.11817,2.11829,1719631.0
2006-10-16 14:48:00,2.11836,2.11851,2.11828,2.11828,3677909.0
2006-10-16 14:49:00,2.11823,2.11823,2.11804,2.11804,3107998.0
2006-10-16 14:50:00,2.11783,2.11791,2.11778,2.11778,20745107.0
2006-10-16 14:51:00,2.11776,2.11779,2.11749,2.11749,5504759.0
2006-10-16 14:52:00,2.11755,2.11763,2.11739,2.11763,1633861.0
2006-10-16 14:53:00,2.11751,2.11772,2.1175,2.11772,1829918.0
2006-10-16 14:54:00,2.11769,2.11784,2.11753,2.11784,8543966.0
2006-10-16 14:55:00,2.11797,2.11807,2.11776,2.11776,851270.0
2006-10-16 14:56:00,2.11768,2.11768,2.11746,2.11768,5667903.0
2006-10-16 14:57:00,2.11773,2.11803,2.11757,2.11803,6663758.0
2006-10-16 14:58:00,2.11798,2.11798,2.11772,2.11785,7537760.0
2006-10-16 14:59:00,2.11773,2.11777,2.11761,2.11761,10134875.0
2006-10-16 15:00:00,2.11771,2.11771,2.11739,2.11759,3932443.0
2006-10-16 15:01:00,2.11753,2.11753,2.11714,2.11714,4607620.0
2006-10-16 15:02:00,2.11701,2.11701,2.11657,2.11658,3590943.0
2006-10-16 15:03:00,2.11658,2.11674,2.11649,2.11655,2341908.0
2006-10-16 15:04:00,2.11661,2.11673,2.11657,2.11657,3141525.0
2006-10-16 15:05:00,2.11655,2.11655,2.11607,2.11607,4485704.0
2006-10-16 15:06:00,2.11607,2.11614,2.11601,2.11609,2964656.0
2006-10-16 15:07:00,2.11603,2.1163,2.11603,2.11621,5777958.0
2006-10-16 15:08:00,2.11612,2.11612,2.11561,2.11561,24181249.0
2006-10-16 15:09:00,2.1155,2.11572,2.11544,2.11572,6427012.0
2006-10-16 15:10:00,2.11563,2.11589,2.11563,2.11572,2700116.0
2006-10-16 15:11:00,2.11555,2.11562,2.11533,2.11562,815260.0
2006-10-16 15:12:00,2.11552,2.11568,2.11532,2.11532,2204293.0
2006-10-16 15:13:00,2.11514,2.11514,2.11487,2.11498,12790506.0
2006-10-16 15:14:00,2.115,2.11517,2.11493,2.11493,1590741.0
2006-10-16 15:15:00,2.11496,2.11497,2.11483,2.11491,1656687.0
2006-10-16 15:16:00,2.11488,2.11504,2.11463,2.11504,6577637.0
2006-10-16 15:17:00,2.11508,2.11522,2.11504,2.11513,2931182.0
2006-10-16 15:18:00,2.11519,2.11522,2.115,2.11513,5018796.0
2006-10-16 15:19:00,2.11502,2.11502,2.11481,2.11502,4384345.0
2006-10-16 15:20:00,2.1151,2.11528,2.11473,2.11528,9216975.0
2006-10-16 15:21:00,2.1154,2.11572,2.1154,2.11572,1747157.0
2006-10-16 15:22:00,2.1158,2.11626,2.11563,2.11626,4008925.0
2006-10-16 15:23:00,2.11617,2.11624,2.11592,2.11592,2167107.0
2006-10-16 15:24:00,2.11575,2.11576,2.11551,2.11571,19723546.0
2006-10-16 15:25:00,2.11582,2.11594,2.11574,2.11574,7595393.0
2006-10-16 15:26:00,2.1156,2.11578,2.1156,2.11574,6978323.0
2006-10-16 15:27:00,2.11571,2.11592,2.11571,2.11592,5783219.0
2006-10-16 15:28:00,2.11609,2.11614,2.11587,2.11609,8427111.0
2006-10-16 15:29:00,2.11613,2.11634,2.11613,2.1163,9961448.0
2006-10-16 15:30:00,2.11628,2.11655,2.1162,2.11655,5518277.0
2006-10-16 15:31:00,2.1166,2.11671,2.11656,2.11663,8570580.0
2006-10-16 15:32:00,2.11653,2.11653,2.11606,2.11606,11718761.0
2006-10-16 15:33:00,2.11602,2.11602,2.11578,2.11599,4359231.0
2006-10-16 15:34:00,2.11592,2.11623,2.1157,2.11623,7415939.0
2006-10-16 15:35:00,2.11604,2.11619,2.11596,2.11596,1701406.0
2006-10-16 15:36:00,2.11567,2.11567,2.11548,2.11549,1047331.0
2006-10-16 15:37:00,2.11553,2.11553,2.11528,2.11528,5221847.0
2006-10-16 15:38:00,2.11519,2.11555,2.11519,2.11555,6514291.0
2006-10-16 15:39:00,2.11559,2.1158,2.11559,2.11578,1350557.0
2006-10-16 15:40:00,2.11574,2.11574,2.11547,2.1156,5141608.0
2006-10-16 15:41:00,2.11547,2.11586,2.11547,2.11586,4938348.0
2006-10-16 15:42:00,2.11599,2.11613,2.11581,2.11613,2450331.0
2006-10-16 15:43:00,2.11614,2.11634,2.11604,2.11611,906333.0
2006-10-16 15:44:00,2.11613,2.11623,2.11591,2.11591,9292879.0
2006-10-16 15:45:00,2.11605,2.11609,2.11596,2.11604,3178843.0
2006-10-16 15:46:00,2.11606,2.11611,2.11596,2.11611,1414530.0
2006-10-16 15:47:00,2.11587,2.11587,2.1155,2.1155,5425834.0
2006-10-16 15:48:00,2.11549,2.11549,2.11537,2.11537,5949891.0
2006-10-16 15:49:00,2.11535,2.11535,2.115,2.11521,3899709.0
2006-10-16 15:50:00,2.11525,2.11541,2.11525,2.11541,9445860.0
2006-10-16 15:51:00,2.1153,2.11554,2.1153,2.11541,2164845.0
2006-10-16 15:52:00,2.11545,2.11545,2.1153,2.11535,2451573.0
2006-10-16 15:53:00,2.1152,2.11564,2.1152,2.11564,5208693.0
2006-10-16 15:54:00,2.1157,2.1157,2.11551,2.11551,4760157.0
2006-10-16 15:55:00,2.11547,2.11564,2.1152,2.11564,1092910.0
2006-10-16 15:56:00,2.11581,2.11619,2.11581,2.11619,2366643.0
2006-10-16 15:57:00,2.11616,2.11616,2.11584,2.11584,1171128.0
2006-10-16 15:58:00,2.11586,2.11607,2.1158,2.11602,4011249.0
2006-10-16 15:59:00,2.11613,2.11663,2.11613,2.11663,4962936.0
2006-10-16 16:00:00,2.1167,2.11675,2.11658,2.11675,6020530.0
2006-10-16 16:01:00,2.11667,2.11691,2.11655,2.11691,329278.0
2006-10-16 16:02:00,2.11702,2.11704,2.11684,2.11684,41344701.0
2006-10-16 16:03:00,2.1167,2.11674,2.11659,2.11663,1925134.0
2006-10-16 16:04:00,2.1166,2.1166,2.11612,2.11618,15238889.0
2006-10-16 16:05:00,2.11613,2.11664,2.11613,2.11648,16420810.0
2006-10-16 16:06:00,2.11665,2.11675,2.11656,2.11675,2706730.0
2006-10-16 16:07:00,2.11678,2.11691,2.11678,2.11687,15442586.0
2006-10-16 16:08:00,2.11686,2.11715,2.11686,2.11715,3822752.0
2006-10-16 16:09:00,2.11717,2.1173,2.11699,2.1173,1583839.0
2006-10-16 16:10:00,2.11735,2.11735,2.1171,2.1171,8166052.0
2006-10-16 16:11:00,2.11703,2.11703,2.11679,2.11679,9909082.0
2006-10-16 16:12:00,2.11688,2.11688,2.11667,2.11668,4036758.0
2006-10-16 16:13:00,2.11668,2.11676,2.11657,2.11672,2951899.0
2006-10-16 16:14:00,2.11673,2.11692,2.11673,2.11681,1472020.0
2006-10-16 16:15:00,2.1168,2.11681,2.1167,2.11678,3418635.0
2006-10-16 16:16:00,2.11691,2.11718,2.11691,2.11705,1900150.0
2006-10-16 16:17:00,2.11727,2.11766,2.11727,2.11766,13528603.0
2006-10-16 16:18:00,2.1178,2.1178,2.11777,2.11777,331725.0
2006-10-16 16:19:00,2.1179,2.11852,2.1179,2.11848,18846794.0
2006-10-16 16:20:00,2.11843,2.11843,2.11822,2.11822,1845624.0
2006-10-16 16:21:00,2.11818,2.11818,2.11797,2.11797,2279498.0
2006-10-16 16:22:00,2.11806,2.11819,2.11791,2.11791,18689639.0
2006-10-16 16:23:00,2.11775,2.11775,2.11752,2.11752,3342370.0
2006-10-16 16:24:00,2.11768,2.11768,2.11742,2.11742,9767578.0
2006-10-16 16:25:00,2.11745,2.11745,2.11728,2.11745,7002145.0
2006-10-16 16:26:00,2.11745,2.1177,2.11734,2.1177,6938341.0
2006-10-16 16:27:00,2.11771,2.11777,2.11749,2.11749,3306797.0
2006-10-16 16:28:00,2.1176,2.11821,2.1176,2.11797,3800987.0
2006-10-16 16:29:00,2.1178,2.11789,2.11753,2.11787,3407858.0
2006-10-16 16:30:00,2.11789,2.11789,2.11624,2.11767,9436699.0
2006-10-16 16:31:00,2.11779,2.11784,2.11769,2.11773,960250.0
2006-10-16 16:32:00,2.11769,2.11769,2.11758,2.11765,12608112.0
2006-10-16 16:33:00,2.1177,2.11787,2.1177,2.11778,12657768.0
2006-10-16 16:34:00,2.11803,2.11832,2.11789,2.11832,5657286.0
2006-10-16 16:35:00,2.1184,2.11864,2.11709,2.11841,2420569.0
2006-10-16 16:36:00,2.11823,2.11852,2.11821,2.11852,1349644.0
2006-10-16 16:37:00,2.11854,2.11854,2.11824,2.11845,4676257.0
2006-10-16 16:38:00,2.11846,2.11847,2.11839,2.11839,4767920.0
2006-10-16 16:39:00,2.11837,2.11837,2.11808,2.11814,2386597.0
2006-10-16 16:40:00,2.11814,2.11814,2.1179,2.11804,6940677.0
2006-10-16 16:41:00,2.11824,2.11849,2.11824,2.11829,12236693.0
2006-10-16 16:42:00,2.11811,2.11811,2.11786,2.11786,6694248.0
2006-10-16 16:43:00,2.11774,2.11774,2.11756,2.11756,2500174.0
2006-10-16 16:44:00,2.11743,2.11746,2.11718,2.11718,6186561.0
2006-10-16 16:45:00,2.11717,2.11717,2.11693,2.11693,10839682.0
2006-10-16 16:46:00,2.11705,2.11709,2.11697,2.11697,1962423.0
2006-10-16 16:47:00,2.11713,2.11765,2.11713,2.11765,11053669.0
2006-10-16 16:48:00,2.11761,2.11761,2.11698,2.11698,6984310.0
2006-10-16 16:49:00,2.11683,2.11685,2.11669,2.11669,10517794.0
2006-10-16 16:50:00,2.11689,2.11714,2.11689,2.11703,18273649.0
2006-10-16 16:51:00,2.11695,2.11703,2.11688,2.11703,6644185.0
2006-10-16 16:52:00,2.11711,2.11711,2.11693,2.11693,5530412.0
2006-10-16 16:53:00,2.11696,2.1171,2.11692,2.1171,4630398.0
2006-10-16 16:54:00,2.11726,2.11753,2.11716,2.11716,2206870.0
2006-10-16 16:55:00,2.11708,2.11709,2.11689,2.117,1671058.0
2006-10-16 16:56:00,2.1169,2.1169,2.11661,2.11662,8874644.0
2006-10-16 16:57:00,2.11649,2.11649,2.11628,2.11649,11375188.0
2006-10-16 16:58:00,2.11663,2.11706,2.11663,2.11706,3764508.0
2006-10-16 16:59:00,2.11713,2.11718,2.11696,2.11696,3515074.0
2006-10-16 17:00:00,2.11683,2.11683,2.11641,2.1165,5692302.0
2006-10-16 17:01:00,2.11654,2.1166,2.11645,2.11645,2105931.0
2006-10-16 17:02:00,2.11628,2.11652,2.11615,2.11652,6299746.0
2006-10-16 17:03:00,2.11648,2.11648,2.11627,2.1164,5791800.0
2006-10-16 17:04:00,2.11652,2.11675,2.11649,2.11658,3556133.0
2006-10-16 17:05:00,2.11668,2.11668,2.11654,2.1166,6514036.0
2006-10-16 17:06:00,2.11654,2.11654,2.1164,2.11644,6333449.0
2006-10-16 17:07:00,2.11644,2.11657,2.11627,2.11652,11844629.0
2006-10-16 17:08:00,2.11648,2.11673,2.11648,2.11673,5687822.0
2006-10-16 17:09:00,2.11677,2.11686,2.11667,2.11667,3714722.0
2006-10-16 17:10:00,2.11663,2.1167,2.11655,2.11659,2869493.0
2006-10-16 17:11:00,2.11665,2.11665,2.1164,2.1164,1829892.0
2006-10-16 17:12:00,2.1164,2.1164,2.11612,2.11621,7646257.0
2006-10-16 17:13:00,2.11621,2.11628,2.11616,2.11628,3782134.0
2006-10-16 17:14:00,2.1164,2.11663,2.1164,2.11663,1136226.0
2006-10-16 17:15:00,2.11664,2.11664,2.11633,2.11646,8042864.0
2006-10-16 17:16:00,2.11643,2.11654,2.11643,2.11652,2800478.0
2006-10-16 17:17:00,2.11633,2.11655,2.11633,2.11652,3541137.0
2006-10-16 17:18:00,2.11637,2.11637,2.11601,2.11618,7166800.0
2006-10-16 17:19:00,2.11623,2.11637,2.11623,2.11637,6222096.0
2006-10-16 17:20:00,2.11633,2.11647,2.1163,2.11647,9058540.0
2006-10-16 17:21:00,2.11663,2.1169,2.11663,2.1168,21123892.0
2006-10-16 17:22:00,2.11686,2.11696,2.11686,2.11695,348369.0
2006-10-16 17:23:00,2.11702,2.11728,2.11702,2.11728,3693027.0
2006-10-16 17:24:00,2.11704,2.11716,2.1169,2.11696,3735040.0
2006-10-16 17:25:00,2.1169,2.1169,2.11664,2.11678,8538855.0
2006-10-16 17:26:00,2.11697,2.11706,2.11695,2.11695,13789902.0
2006-10-16 17:27:00,2.1169,2.1169,2.11665,2.11665,1573685.0
2006-10-16 17:28:00,2.11667,2.1172,2.11541,2.1172,4812856.0
2006-10-16 17:29:00,2.11721,2.11739,2.11715,2.11734,4019334.0
2006-10-16 17:30:00,2.11745,2.11791,2.11604,2.11791,4898876.0
2006-10-16 17:31:00,2.11801,2.11817,2.118,2.1181,4915472.0
2006-10-16 17:32:00,2.11829,2.11829,2.11814,2.11826,7137557.0
2006-10-16 17:33:00,2.11811,2.11829,2.11793,2.11793,6377375.0
2006-10-16 17:34:00,2.11778,2.11778,2.11716,2.11736,17562774.0
2006-10-16 17:35:00,2.11748,2.11761,2.11748,2.11754,818975.0
2006-10-16 17:36:00,2.11773,2.11788,2.11771,2.11788,13799732.0
2006-10-16 17:37:00,2.11781,2.11782,2.11732,2.11757,15060389.0
2006-10-16 17:38:00,2.11772,2.1178,2.1176,2.11779,3443036.0
2006-10-16 17:39:00,2.11786,2.1179,2.11771,2.11787,12575798.0
2006-10-16 17:40:00,2.11763,2.11783,2.11763,2.11777,9461336.0
2006-10-16 17:41:00,2.1178,2.11795,2.11773,2.11773,1642742.0
2006-10-16 17:42:00,2.11785,2.11795,2.11783,2.11791,2671294.0
2006-10-16 17:43:00,2.11801,2.11802,2.11785,2.11795,4374655.0
2006-10-16 17:44:00,2.11803,2.11834,2.11803,2.11834,4768331.0
2006-10-16 17:45:00,2.11825,2.11867,2.11825,2.11833,5033796.0
2006-10-16 17:46:00,2.11817,2.1182,2.11811,2.11811,885727.0
2006-10-16 17:47:00,2.1181,2.11826,2.118,2.11826,3355224.0
2006-10-16 17:48:00,2.11831,2.11836,2.11821,2.11828,1043866.0
2006-10-16 17:49:00,2.11817,2.11827,2.11796,2.11796,6988514.0
2006-10-16 17:50:00,2.1179,2.11796,2.11781,2.1179,3339657.0
2006-10-16 17:51:00,2.11793,2.11798,2.11766,2.11791,7204825.0
2006-10-16 17:52:00,2.11792,2.11792,2.11775,2.11775,1359649.0
2006-10-16 17:53:00,2.11773,2.11787,2.11773,2.11787,3506183.0
2006-10-16 17:54:00,2.11795,2.11804,2.11787,2.11804,6987523.0
2006-10-16 17:55:00,2.11805,2.11805,2.11776,2.11783,3458038.0
2006-10-16 17:56:00,2.11776,2.11776,2.1174,2.1174,6781144.0
2006-10-16 17:57:00,2.11747,2.11773,2.11745,2.11773,15248761.0
2006-10-16 17:58:00,2.1176,2.11763,2.11742,2.11742,7998897.0
2006-10-16 17:59:00,2.11747,2.11747,2.11734,2.11742,3500113.0
2006-10-16 18:00:00,2.11751,2.1176,2.11738,2.11743,16796535.0
2006-10-16 18:01:00,2.1173,2.11746,2.1173,2.11739,7663035.0
2006-10-16 18:02:00,2.11736,2.11746,2.11736,2.11746,455161.0
2006-10-16 18:03:00,2.11744,2.11751,2.11729,2.1174,10923255.0
2006-10-16 18:04:00,2.1173,2.11739,2.11722,2.11736,3859286.0
2006-10-16 18:05:00,2.11742,2.11756,2.11731,2.11756,6828379.0
2006-10-16 18:06:00,2.11756,2.11759,2.11742,2.11756,6438038.0
2006-10-16 18:07:00,2.11769,2.11792,2.11769,2.11781,9736886.0
2006-10-16 18:08:00,2.11782,2.11805,2.11782,2.11805,5740557.0
2006-10-16 18:09:00,2.118,2.11817,2.11799,2.11813,6877200.0
2006-10-16 18:10:00,2.11808,2.11877,2.11808,2.11877,3962988.0
2006-10-16 18:11:00,2.11886,2.11886,2.11878,2.11882,11646713.0
2006-10-16 18:12:00,2.11891,2.11897,2.11865,2.1187,5686395.0
2006-10-16 18:13:00,2.11858,2.11874,2.11858,2.11865,1941279.0
2006-10-16 18:14:00,2.11868,2.11875,2.11853,2.11875,6582108.0
2006-10-16 18:15:00,2.11874,2.11887,2.11873,2.11877,8553851.0
2006-10-16 18:16:00,2.11872,2.11872,2.11841,2.11841,5893067.0
2006-10-16 18:17:00,2.11849,2.11849,2.11831,2.11833,2524208.0
2006-10-16 18:18:00,2.11837,2.11837,2.11793,2.11797,6491162.0
2006-10-16 18:19:00,2.11788,2.11806,2.11782,2.11806,6356070.0
2006-10-16 18:20:00,2.11802,2.11811,2.11796,2.11809,2994290.0
2006-10-16 18:21:00,2.11811,2.11811,2.11793,2.11793,6269967.0
2006-10-16 18:22:00,2.1179,2.11794,2.11778,2.11778,4794056.0
2006-10-16 18:23:00,2.11781,2.11793,2.11764,2.11764,6770506.0
2006-10-16 18:24:00,2.11742,2.11742,2.11719,2.11734,10353525.0
2006-10-16 18:25:00,2.11739,2.1175,2.11727,2.11731,9037571.0
2006-10-16 18:26:00,2.11731,2.11731,2.11697,2.117,23690121.0
2006-10-16 18:27:00,2.11689,2.1169,2.11658,2.11658,8759929.0
2006-10-16 18:28:00,2.1164,2.1164,2.11614,2.11632,3639028.0
2006-10-16 18:29:00,2.11624,2.11648,2.11624,2.11645,1165452.0
2006-10-16 18:30:00,2.11636,2.11636,2.11595,2.1161,1755004.0
2006-10-16 18:31:00,2.11615,2.11637,2.11615,2.11631,17469992.0
2006-10-16 18:32:00,2.11646,2.11666,2.11646,2.11654,13780048.0
2006-10-16 18:33:00,2.11655,2.11667,2.11648,2.11656,3545959.0
2006-10-16 18:34:00,2.11676,2.11685,2.11662,2.11662,7593907.0
2006-10-16 18:35:00,2.11659,2.11663,2.1164,2.11658,6115553.0
2006-10-16 18:36:00,2.11656,2.1167,2.11656,2.11664,11637602.0
2006-10-16 18:37:00,2.11658,2.11671,2.11658,2.11671,1559729.0
2006-10-16 18:38:00,2.11686,2.11715,2.11686,2.11715,4174037.0
2006-10-16 18:39:00,2.11721,2.11728,2.1171,2.1171,5290153.0
2006-10-16 18:40:00,2.11722,2.11729,2.1172,2.11726,4448725.0
2006-10-16 18:41:00,2.1171,2.1172,2.1169,2.1172,11338983.0
2006-10-16 18:42:00,2.11748,2.11757,2.1174,2.1174,231230.0
2006-10-16 18:43:00,2.11729,2.11733,2.11729,2.1173,1673064.0
2006-10-16 18:44:00,2.11729,2.11729,2.11701,2.11708,4682018.0
2006-10-16 18:45:00,2.11704,2.11704,2.11689,2.1169,1114259.0
2006-10-16 18:46:00,2.11692,2.11692,2.11652,2.11652,1521341.0
2006-10-16 18:47:00,2.11657,2.11657,2.11456,2.1159,7082158.0
2006-10-16 18:48:00,2.11591,2.11599,2.11584,2.11585,1564347.0
2006-10-16 18:49:00,2.11584,2.11594,2.11584,2.1159,17871907.0
2006-10-16 18:50:00,2.1158,2.1158,2.11506,2.11506,5117265.0
2006-10-16 18:51:00,2.11484,2.11485,2.11484,2.11485,56980.0
2006-10-16 18:52:00,2.11502,2.11528,2.11502,2.11528,922608.0
2006-10-16 18:53:00,2.11532,2.11553,2.1153,2.11553,16054758.0
2006-10-16 18:54:00,2.11558,2.11581,2.11548,2.1158,17025189.0
2006-10-16 18:55:00,2.11586,2.11596,2.11586,2.11596,730088.0
2006-10-16 18:56:00,2.11596,2.11627,2.11596,2.11627,5901666.0
2006-10-16 18:57:00,2.11633,2.11658,2.11627,2.11658,8661425.0
2006-10-16 18:58:00,2.11663,2.11684,2.11663,2.11684,4611585.0
2006-10-16 18:59:00,2.11686,2.11704,2.11686,2.11704,1518815.0
2006-10-16 19:00:00,2.11711,2.1174,2.11695,2.1174,10187257.0
2006-10-16 19:01:00,2.11737,2.1176,2.11737,2.1176,5405045.0
2006-10-16 19:02:00,2.11764,2.11773,2.11754,2.11773,10268442.0
2006-10-16 19:03:00,2.11775,2.1179,2.11767,2.11774,9989711.0
2006-10-16 19:04:00,2.11772,2.11775,2.11752,2.11775,3151083.0
2006-10-16 19:05:00,2.11785,2.11796,2.11753,2.11789,11244720.0
2006-10-16 19:06:00,2.11783,2.11784,2.11772,2.11776,5049423.0
2006-10-16 19:07:00,2.11774,2.11774,2.11757,2.11757,16829410.0
2006-10-16 19:08:00,2.11754,2.11757,2.11743,2.11755,10526231.0
2006-10-16 19:09:00,2.11769,2.11786,2.11769,2.11786,2688218.0
2006-10-16 19:10:00,2.1176,2.1176,2.11728,2.11728,4795892.0
2006-10-16 19:11:00,2.11724,2.11724,2.1171,2.1171,6516512.0
2006-10-16 19:12:00,2.11719,2.1173,2.11719,2.11728,7762823.0
2006-10-16 19:13:00,2.1173,2.11745,2.11722,2.11745,1583106.0
2006-10-16 19:14:00,2.11736,2.11736,2.11692,2.11692,9922949.0
2006-10-16 19:15:00,2.11667,2.11668,2.11642,2.11642,8459307.0
2006-10-16 19:16:00,2.11637,2.11669,2.11637,2.11668,1568329.0
2006-10-16 19:17:00,2.11655,2.1168,2.11655,2.11666,10323422.0
2006-10-16 19:18:00,2.11669,2.11675,2.1166,2.11666,2567006.0
2006-10-16 19:19:00,2.11667,2.1168,2.11666,2.11671,20658533.0
2006-10-16 19:20:00,2.11663,2.11663,2.11646,2.1166,1770046.0
2006-10-16 19:21:00,2.11661,2.11662,2.11656,2.11656,1729634.0
2006-10-16 19:22:00,2.11646,2.11665,2.11632,2.11665,2790384.0
2006-10-16 19:23:00,2.11668,2.11679,2.11666,2.11666,2722985.0
2006-10-16 19:24:00,2.11667,2.11732,2.11667,2.11732,844757.0
2006-10-16 19:25:00,2.11722,2.11722,2.11697,2.11697,6783429.0
2006-10-16 19:26:00,2.11703,2.11716,2.11702,2.11709,23838998.0
2006-10-16 19:27:00,2.11698,2.11722,2.11696,2.11716,8144235.0
2006-10-16 19:28:00,2.11715,2.11715,2.11684,2.11684,5900436.0
2006-10-16 19:29:00,2.11669,2.11679,2.11657,2.11657,5331426.0
2006-10-16 19:30:00,2.11674,2.11678,2.11666,2.11678,16690102.0
2006-10-16 19:31:00,2.11685,2.11699,2.1168,2.11699,4043472.0
2006-10-16 19:32:00,2.11687,2.11687,2.11613,2.11613,2909632.0
2006-10-16 19:33:00,2.11622,2.11622,2.11594,2.11609,2375188.0
2006-10-16 19:34:00,2.1161,2.11616,2.11603,2.11603,9914174.0
2006-10-16 19:35:00,2.11602,2.11603,2.11592,2.11603,3460024.0
2006-10-16 19:36:00,2.11603,2.11606,2.1159,2.1159,1080249.0
2006-10-16 19:37:00,2.11581,2.11593,2.11579,2.11587,4477908.0
2006-10-16 19:38:00,2.1159,2.1159,2.1157,2.11572,6345536.0
2006-10-16 19:39:00,2.11582,2.11582,2.11561,2.11561,7317148.0
2006-10-16 19:40:00,2.11544,2.11544,2.11529,2.11529,921384.0
2006-10-16 19:41:00,2.11526,2.11571,2.11526,2.11571,8409529.0
2006-10-16 19:42:00,2.1159,2.11591,2.11573,2.11573,3787248.0
2006-10-16 19:43:00,2.11528,2.11557,2.11528,2.11557,806570.0
2006-10-16 19:44:00,2.11542,2.11542,2.11494,2.11499,3781665.0
2006-10-16 19:45:00,2.11511,2.11511,2.11345,2.11345,7307496.0
2006-10-16 19:46:00,2.11498,2.11518,2.11498,2.11517,1937683.0
2006-10-16 19:47:00,2.11526,2.11539,2.11514,2.11539,608488.0
2006-10-16 19:48:00,2.11554,2.11575,2.1154,2.11575,4190074.0
2006-10-16 19:49:00,2.11563,2.116,2.11563,2.116,8904734.0
2006-10-16 19:50:00,2.11602,2.11602,2.1158,2.1158,807847.0
2006-10-16 19:51:00,2.11585,2.11585,2.11552,2.11552,4085200.0
2006-10-16 19:52:00,2.11563,2.11563,2.11535,2.11535,8045837.0
2006-10-16 19:53:00,2.11538,2.11538,2.11502,2.11521,667649.0
2006-10-16 19:54:00,2.11524,2.11537,2.11518,2.11518,17613008.0
2006-10-16 19:55:00,2.11515,2.11515,2.11497,2.11501,1784285.0
2006-10-16 19:56:00,2.11498,2.11503,2.11474,2.11498,3858871.0
2006-10-16 19:57:00,2.11505,2.11528,2.11505,2.11525,1830464.0
2006-10-16 19:58:00,2.11522,2.11522,2.11491,2.11491,894679.0
2006-10-16 19:59:00,2.11505,2.11535,2.11505,2.11535,4131377.0
2006-10-16 20:00:00,2.11535,2.11535,2.11505,2.11505,4862588.0
2006-10-16 20:01:00,2.11525,2.11525,2.11519,2.11519,431314.0
2006-10-16 20:02:00,2.11521,2.11521,2.11507,2.11507,3395175.0
2006-10-16 20:03:00,2.11513,2.11514,2.11509,2.11509,3051875.0
2006-10-16 20:04:00,2.11505,2.11505,2.11497,2.11505,4874339.0
2006-10-16 20:05:00,2.11515,2.11515,2.11473,2.11473,3329999.0
2006-10-16 20:06:00,2.11465,2.11465,2.11451,2.11462,3983382.0
2006-10-16 20:07:00,2.11463,2.11472,2.11463,2.11466,12625428.0
2006-10-16 20:08:00,2.11469,2.11481,2.11469,2.11478,8253871.0
2006-10-16 20:09:00,2.11479,2.11483,2.11473,2.11473,1163293.0
2006-10-16 20:10:00,2.11461,2.11461,2.11427,2.11427,2855946.0
2006-10-16 20:11:00,2.11431,2.11474,2.11431,2.11474,2579304.0
2006-10-16 20:12:00,2.11473,2.11489,2.11473,2.11476,1431291.0
2006-10-16 20:13:00,2.11472,2.11482,2.11436,2.11482,18332484.0
2006-10-16 20:14:00,2.11476,2.11476,2.11456,2.11464,10659074.0
2006-10-16 20:15:00,2.11464,2.11472,2.11464,2.1147,9760457.0
2006-10-16 20:16:00,2.11464,2.11479,2.11464,2.11479,6777650.0
2006-10-16 20:17:00,2.11474,2.1149,2.11474,2.1149,2780839.0
2006-10-16 20:18:00,2.1149,2.11498,2.1149,2.11498,4541488.0
2006-10-16 20:19:00,2.11495,2.11533,2.11495,2.11533,2869244.0
2006-10-16 20:20:00,2.11533,2.11533,2.11487,2.11487,1484071.0
2006-10-16 20:21:00,2.11461,2.11504,2.11461,2.11483,5204639.0
2006-10-16 20:22:00,2.11467,2.11467,2.11452,2.11452,8529817.0
2006-10-16 20:23:00,2.11458,2.11475,2.11446,2.11475,4733380.0
2006-10-16 20:24:00,2.11479,2.11479,2.11459,2.11459,18033208.0
2006-10-16 20:25:00,2.11453,2.11466,2.11429,2.11466,10319991.0
2006-10-16 20:26:00,2.11466,2.11466,2.11457,2.11458,9101242.0
2006-10-16 20:27:00,2.11465,2.11477,2.11463,2.11477,3994632.0
2006-10-16 20:29:00,2.11482,2.11482,2.11465,2.11465,4722262.0
2006-10-16 20:30:00,2.11457,2.11457,2.11446,2.11446,596127.0
2006-10-16 20:31:00,2.11468,2.11485,2.11468,2.11485,2789583.0
2006-10-16 20:32:00,2.11485,2.11485,2.11472,2.11472,840788.0
2006-10-16 20:33:00,2.11458,2.11493,2.11458,2.11493,5177026.0
2006-10-16 20:34:00,2.11489,2.11494,2.11489,2.11492,11969076.0
2006-10-16 20:35:00,2.11473,2.11481,2.11462,2.11462,8597740.0
2006-10-16 20:37:00,2.11463,2.11479,2.11463,2.11479,8932832.0
2006-10-16 20:38:00,2.11474,2.11496,2.11472,2.11496,3899084.0
2006-10-16 20:39:00,2.11502,2.11522,2.11502,2.11507,7881341.0
2006-10-16 20:40:00,2.11519,2.11519,2.11506,2.11506,735510.0
2006-10-16 20:41:00,2.11499,2.11499,2.11471,2.11473,12016611.0
2006-10-16 20:42:00,2.11469,2.11494,2.11467,2.11494,3516188.0
2006-10-16 20:43:00,2.1149,2.1149,2.11466,2.11476,3955399.0
2006-10-16 20:44:00,2.1149,2.11527,2.11489,2.11527,2686174.0
2006-10-16 20:45:00,2.11526,2.11526,2.11495,2.11504,1886289.0
2006-10-16 20:46:00,2.11494,2.11498,2.11458,2.11458,6365420.0
2006-10-16 20:47:00,2.11468,2.11468,2.11453,2.11459,8691584.0
2006-10-16 20:48:00,2.11455,2.11476,2.11455,2.11476,1458426.0
2006-10-16 20:49:00,2.11497,2.11515,2.11497,2.11515,6494461.0
2006-10-16 20:50:00,2.11529,2.11562,2.11529,2.1156,698299.0
2006-10-16 20:51:00,2.11555,2.11558,2.11543,2.11543,2065789.0
2006-10-16 20:53:00,2.11532,2.11544,2.11526,2.11527,13296297.0
2006-10-16 20:54:00,2.11508,2.11508,2.11472,2.11491,4852121.0
2006-10-16 20:55:00,2.11491,2.1152,2.11491,2.1152,8857032.0
2006-10-16 20:56:00,2.11508,2.11531,2.11493,2.11531,2009230.0
2006-10-16 20:57:00,2.11528,2.11535,2.11492,2.11493,6719020.0
2006-10-16 20:58:00,2.11507,2.11526,2.11504,2.11518,24609829.0
2006-10-16 20:59:00,2.11527,2.11577,2.11527,2.11577,5587141.0
2006-10-16 21:00:00,2.11584,2.11591,2.11572,2.11591,7876388.0
2006-10-16 21:01:00,2.11599,2.11609,2.11599,2.11603,313446.0
2006-10-16 21:02:00,2.11602,2.11602,2.11584,2.11584,426199.0
2006-10-16 21:03:00,2.11572,2.11593,2.1157,2.11593,7647123.0
2006-10-16 21:04:00,2.11588,2.11617,2.11588,2.11617,3803837.0
2006-10-16 21:05:00,2.1163,2.1163,2.1161,2.1161,2137729.0
2006-10-16 21:06:00,2.1161,2.1162,2.11609,2.11617,3947077.0
2006-10-16 21:07:00,2.11623,2.11631,2.11618,2.11618,2850561.0
2006-10-16 21:08:00,2.11621,2.11631,2.11614,2.11624,13645026.0
2006-10-16 21:09:00,2.1162,2.1162,2.11609,2.11614,7532701.0
2006-10-16 21:10:00,2.11606,2.11645,2.11606,2.11645,9883653.0
2006-10-16 21:11:00,2.1165,2.11665,2.11642,2.11661,7898956.0
2006-10-16 21:12:00,2.11669,2.11684,2.11663,2.11684,2128945.0
2006-10-16 21:13:00,2.11682,2.11682,2.11656,2.11656,3340807.0
2006-10-16 21:14:00,2.11663,2.11663,2.11647,2.11647,3585400.0
2006-10-16 21:15:00,2.11647,2.11647,2.11629,2.11629,622533.0
2006-10-16 21:16:00,2.11625,2.1163,2.11624,2.11624,14920158.0
2006-10-16 21:17:00,2.11618,2.11618,2.11597,2.11597,8424252.0
2006-10-16 21:18:00,2.11581,2.11581,2.11573,2.11573,1005162.0
2006-10-16 21:19:00,2.11569,2.11569,2.1156,2.1156,837924.0
2006-10-16 21:20:00,2.1156,2.1158,2.11559,2.1158,2603814.0
2006-10-16 21:21:00,2.11568,2.11587,2.11568,2.11585,8546336.0
2006-10-16 21:22:00,2.11582,2.11582,2.11558,2.11558,1549394.0
2006-10-16 21:23:00,2.11549,2.11549,2.11539,2.11539,684750.0
2006-10-16 21:24:00,2.11536,2.11536,2.11521,2.11531,11563902.0
2006-10-16 21:25:00,2.11541,2.11556,2.11533,2.11556,1194497.0
2006-10-16 21:26:00,2.11561,2.11567,2.11557,2.11557,1223560.0
2006-10-16 21:27:00,2.11553,2.11553,2.11548,2.11552,400972.0
2006-10-16 21:28:00,2.11542,2.11559,2.11535,2.11535,1369792.0
2006-10-16 21:29:00,2.11549,2.11552,2.11538,2.11549,12673725.0
2006-10-16 21:30:00,2.11558,2.11568,2.11553,2.11558,7062710.0
2006-10-16 21:31:00,2.1155,2.1155,2.11527,2.11547,7260063.0
2006-10-16 21:32:00,2.11548,2.11548,2.11532,2.11538,2530366.0
2006-10-16 21:33:00,2.11525,2.11538,2.11509,2.11509,3925555.0
2006-10-16 21:34:00,2.11506,2.11506,2.11489,2.11497,16071631.0
2006-10-16 21:35:00,2.11499,2.11499,2.11487,2.11487,4547422.0
2006-10-16 21:36:00,2.115,2.115,2.11485,2.11496,3276574.0
2006-10-16 21:37:00,2.11487,2.11508,2.11484,2.11499,4064539.0
2006-10-16 21:38:00,2.1152,2.11524,2.11508,2.11524,2681021.0
2006-10-16 21:39:00,2.11533,2.11542,2.11529,2.11542,17811510.0
2006-10-16 21:40:00,2.11539,2.11549,2.11537,2.11549,900522.0
2006-10-16 21:41:00,2.11557,2.11576,2.1155,2.11576,1703230.0
2006-10-16 21:42:00,2.1156,2.1156,2.11535,2.11548,3739541.0
2006-10-16 21:43:00,2.11547,2.11561,2.11531,2.11561,1668146.0
2006-10-16 21:44:00,2.11574,2.11596,2.11574,2.11592,4083690.0
2006-10-16 21:45:00,2.11594,2.116,2.11593,2.11595,4159374.0
2006-10-16 21:46:00,2.11599,2.11599,2.11574,2.11574,2010336.0
2006-10-16 21:47:00,2.11584,2.11584,2.11563,2.11576,1679553.0
2006-10-16 21:48:00,2.11569,2.11569,2.11546,2.11549,12533894.0
2006-10-16 21:49:00,2.11536,2.11542,2.1153,2.1153,899487.0
2006-10-16 21:50:00,2.11531,2.11531,2.11517,2.11517,7548235.0
2006-10-16 21:51:00,2.11515,2.11515,2.11488,2.11513,6102469.0
2006-10-16 21:52:00,2.11514,2.11537,2.11514,2.11534,27270600.0
2006-10-16 21:53:00,2.11529,2.11529,2.11523,2.11523,637976.0
2006-10-16 21:54:00,2.11523,2.11533,2.11522,2.11533,2645848.0
2006-10-16 21:55:00,2.11541,2.11558,2.11537,2.11538,2210839.0
2006-10-16 21:56:00,2.11549,2.11549,2.11518,2.11518,615738.0
2006-10-16 21:57:00,2.11528,2.11579,2.11528,2.11579,2456544.0
2006-10-16 21:58:00,2.11579,2.11588,2.11572,2.11575,4620433.0
2006-10-16 21:59:00,2.11575,2.11602,2.11575,2.11595,3294940.0
2006-10-16 22:00:00,2.11589,2.11589,2.11573,2.1158,3099836.0
2006-10-16 22:01:00,2.11571,2.11571,2.11544,2.11564,6475915.0
2006-10-16 22:02:00,2.11554,2.11587,2.11554,2.11587,925580.0
2006-10-16 22:03:00,2.11577,2.11577,2.1155,2.11552,23527526.0
2006-10-16 22:04:00,2.11551,2.11565,2.11536,2.11565,8420728.0
2006-10-16 22:05:00,2.11576,2.11588,2.11572,2.11587,7646989.0
2006-10-16 22:06:00,2.11604,2.11604,2.11586,2.11586,2145830.0
2006-10-16 22:07:00,2.11599,2.11614,2.11599,2.11614,153052.0
2006-10-16 22:08:00,2.11628,2.11648,2.11628,2.1163,7268166.0
2006-10-16 22:09:00,2.11618,2.11618,2.11593,2.11602,6092270.0
2006-10-16 22:10:00,2.11598,2.11603,2.11593,2.11601,1980655.0
2006-10-16 22:11:00,2.11612,2.1163,2.11612,2.1163,5209804.0
2006-10-16 22:12:00,2.11629,2.11639,2.11629,2.11634,1200795.0
2006-10-16 22:13:00,2.11634,2.11641,2.11634,2.11638,3744453.0
2006-10-16 22:14:00,2.11646,2.11656,2.11646,2.11656,4363997.0
2006-10-16 22:15:00,2.11664,2.11676,2.11655,2.11676,6623686.0
2006-10-16 22:16:00,2.11662,2.11662,2.11618,2.11624,2106056.0
2006-10-16 22:17:00,2.11633,2.11647,2.11624,2.11647,1760156.0
2006-10-16 22:18:00,2.1165,2.1165,2.11619,2.11619,3534060.0
2006-10-16 22:19:00,2.11617,2.11617,2.11598,2.11609,5549747.0
2006-10-16 22:20:00,2.11618,2.11618,2.11606,2.11613,13202581.0
2006-10-16 22:21:00,2.11627,2.11631,2.11598,2.11598,5502150.0
2006-10-16 22:22:00,2.1163,2.1163,2.1161,2.1161,2572779.0
2006-10-16 22:23:00,2.11619,2.11648,2.11619,2.11645,2082009.0
2006-10-16 22:24:00,2.11654,2.11668,2.11654,2.11668,801631.0
2006-10-16 22:25:00,2.1167,2.1167,2.1165,2.11655,21055430.0
2006-10-16 22:26:00,2.11638,2.11651,2.11638,2.1164,8049768.0
2006-10-16 22:27:00,2.1165,2.11663,2.1165,2.11663,3262401.0
2006-10-16 22:28:00,2.11666,2.11666,2.11642,2.11664,12723041.0
2006-10-16 22:29:00,2.11666,2.11685,2.11657,2.11657,3228179.0
2006-10-16 22:30:00,2.11668,2.1168,2.11663,2.11674,5878230.0
2006-10-16 22:31:00,2.11669,2.11669,2.1166,2.11664,4700660.0
2006-10-16 22:32:00,2.11672,2.11677,2.11661,2.11677,1610348.0
2006-10-16 22:33:00,2.11678,2.11687,2.11651,2.11651,2167418.0
2006-10-16 22:34:00,2.11662,2.11672,2.11659,2.11668,8124263.0
2006-10-16 22:35:00,2.11674,2.11695,2.11674,2.11695,11544020.0
2006-10-16 22:36:00,2.11698,2.11727,2.11693,2.11727,11236150.0
2006-10-16 22:37:00,2.11709,2.11718,2.11684,2.11684,6987345.0
2006-10-16 22:39:00,2.11693,2.11693,2.1169,2.1169,538588.0
2006-10-16 22:40:00,2.11682,2.11685,2.11663,2.11672,2503125.0
2006-10-16 22:41:00,2.11647,2.11664,2.11647,2.11664,5631845.0
2006-10-16 22:42:00,2.11653,2.11653,2.1163,2.11647,8845289.0
2006-10-16 22:43:00,2.11653,2.11677,2.11653,2.11675,2272510.0
2006-10-16 22:44:00,2.11671,2.11671,2.11653,2.11653,6254841.0
2006-10-16 22:45:00,2.11626,2.11636,2.1161,2.11636,7636756.0
2006-10-16 22:46:00,2.11635,2.11642,2.11609,2.11641,1800827.0
2006-10-16 22:47:00,2.11645,2.11663,2.11645,2.11663,4063240.0
2006-10-16 22:49:00,2.11666,2.1168,2.11664,2.1168,1693711.0
2006-10-16 22:50:00,2.11688,2.11701,2.11677,2.11701,1867591.0
2006-10-16 22:51:00,2.11704,2.11704,2.11675,2.11677,2192052.0
2006-10-16 22:52:00,2.11679,2.11679,2.1165,2.1165,11629958.0
2006-10-16 22:53:00,2.11667,2.11697,2.11667,2.11697,2326691.0
2006-10-16 22:54:00,2.11698,2.11716,2.11698,2.11716,7863127.0
2006-10-16 22:55:00,2.11716,2.11716,2.11697,2.11697,2271029.0
2006-10-16 22:56:00,2.11692,2.11692,2.11665,2.11665,5157013.0
2006-10-16 22:57:00,2.11664,2.11688,2.11664,2.1168,3527714.0
2006-10-16 22:58:00,2.11659,2.11717,2.11659,2.11714,16212079.0
2006-10-16 22:59:00,2.11715,2.11742,2.11708,2.11742,1291751.0
2006-10-16 23:00:00,2.1174,2.1174,2.11727,2.11735,1670191.0
2006-10-16 23:01:00,2.11707,2.11727,2.11707,2.11713,1082362.0
2006-10-16 23:02:00,2.1171,2.1171,2.11677,2.11677,2277805.0
2006-10-16 23:03:00,2.11672,2.11684,2.11657,2.1166,2739120.0
2006-10-16 23:04:00,2.11655,2.11655,2.11626,2.1163,14244459.0
2006-10-16 23:05:00,2.11619,2.11619,2.11584,2.11584,1750030.0
2006-10-16 23:06:00,2.11585,2.11585,2.1156,2.1156,5024586.0
2006-10-16 23:07:00,2.11551,2.11572,2.11551,2.11572,7063076.0
2006-10-16 23:08:00,2.11581,2.11603,2.11577,2.11586,2323291.0
2006-10-16 23:09:00,2.11576,2.11576,2.11542,2.11542,2548104.0
2006-10-16 23:10:00,2.11557,2.11564,2.1155,2.11564,1005455.0
2006-10-16 23:11:00,2.11588,2.11602,2.11588,2.11594,1771207.0
2006-10-16 23:12:00,2.11598,2.11605,2.11598,2.11605,1785036.0
2006-10-16 23:13:00,2.11618,2.11639,2.11618,2.11639,2460917.0
2006-10-16 23:14:00,2.11625,2.11625,2.11601,2.11604,14218272.0
2006-10-16 23:15:00,2.11601,2.11611,2.11596,2.11611,13238040.0
2006-10-16 23:16:00,2.11612,2.11612,2.116,2.116,463745.0
2006-10-16 23:17:00,2.11598,2.11616,2.11587,2.11616,2683450.0
2006-10-16 23:18:00,2.11617,2.1163,2.11611,2.1163,1423294.0
2006-10-16 23:19:00,2.11624,2.11624,2.11578,2.11597,11683037.0
2006-10-16 23:20:00,2.11601,2.11613,2.11592,2.11606,10938814.0
2006-10-16 23:21:00,2.11606,2.11606,2.11576,2.11578,3675477.0
2006-10-16 23:22:00,2.11581,2.11594,2.11576,2.11576,1580736.0
2006-10-16 23:23:00,2.11576,2.11576,2.11546,2.11551,11824067.0
2006-10-16 23:24:00,2.11552,2.11574,2.11552,2.11574,1486295.0
2006-10-16 23:25:00,2.11566,2.11566,2.11515,2.11515,472413.0
2006-10-16 23:26:00,2.11523,2.11523,2.11516,2.11521,2694957.0
2006-10-16 23:27:00,2.11525,2.1155,2.11525,2.11534,5603734.0
2006-10-16 23:28:00,2.11531,2.11538,2.11531,2.11538,4527021.0
2006-10-16 23:29:00,2.11544,2.11602,2.11544,2.11602,7145189.0
2006-10-16 23:30:00,2.11606,2.1163,2.11602,2.1163,2898270.0
2006-10-16 23:31:00,2.11634,2.11634,2.116,2.116,5828928.0
2006-10-16 23:32:00,2.11596,2.11596,2.11576,2.11577,16717795.0
2006-10-16 23:33:00,2.11573,2.11576,2.11558,2.11558,3473643.0
2006-10-16 23:34:00,2.11563,2.11583,2.1156,2.11583,3850464.0
2006-10-16 23:35:00,2.11575,2.11591,2.11569,2.11577,1662688.0
2006-10-16 23:36:00,2.11581,2.1159,2.11577,2.1159,15511113.0
2006-10-16 23:37:00,2.1159,2.11599,2.1159,2.11599,2523304.0
2006-10-16 23:38:00,2.11599,2.11599,2.11577,2.11589,5682127.0
2006-10-16 23:39:00,2.11598,2.11602,2.11598,2.11602,99897.0
2006-10-16 23:40:00,2.11604,2.11605,2.11597,2.11597,10096915.0
2006-10-16 23:41:00,2.11599,2.11623,2.11599,2.11623,2767549.0
2006-10-16 23:42:00,2.11624,2.11631,2.11624,2.11631,74841.0
2006-10-16 23:44:00,2.11635,2.11643,2.11626,2.11643,1106205.0
2006-10-16 23:45:00,2.11636,2.11641,2.11622,2.11622,5803546.0
2006-10-16 23:46:00,2.11626,2.11626,2.11589,2.11589,5556108.0
2006-10-16 23:47:00,2.11598,2.11608,2.11588,2.11588,4003964.0
2006-10-16 23:48:00,2.11599,2.11602,2.11587,2.11602,4141183.0
2006-10-16 23:49:00,2.11611,2.11622,2.11604,2.11622,7059680.0
2006-10-16 23:50:00,2.11618,2.11621,2.11603,2.11621,5919537.0
2006-10-16 23:51:00,2.11625,2.11637,2.11625,2.11632,4160179.0
2006-10-16 23:52:00,2.11631,2.11631,2.11582,2.11618,6466066.0
2006-10-16 23:53:00,2.1161,2.1166,2.1161,2.1166,944807.0
2006-10-16 23:54:00,2.11673,2.11673,2.11638,2.11638,5018181.0
2006-10-16 23:55:00,2.11623,2.11632,2.11623,2.11632,1843208.0
2006-10-16 23:56:00,2.1165,2.11655,2.1165,2.11655,2542218.0
2006-10-16 23:57:00,2.11676,2.11676,2.11661,2.11661,3605253.0
2006-10-16 23:58:00,2.11664,2.11664,2.11646,2.11646,2563434.0
2006-10-16 23:59:00,2.11631,2.11648,2.1162,2.11648,8050095.0
2006-10-17 00:00:00,2.11633,2.11633,2.11602,2.11602,706071.0
2006-10-17 00:01:00,2.11608,2.11608,2.11602,2.11608,1147098.0
2006-10-17 00:02:00,2.11607,2.11609,2.11595,2.11609,21441867.0
2006-10-17 00:03:00,2.11615,2.11615,2.116,2.11604,3668813.0
2006-10-17 00:04:00,2.11589,2.11599,2.11589,2.11596,2350706.0
2006-10-17 00:06:00,2.11611,2.11629,2.11611,2.11629,2557476.0
2006-10-17 00:09:00,2.11636,2.11636,2.1161,2.1161,13177075.0
2006-10-17 00:10:00,2.11603,2.11641,2.11603,2.11641,9045645.0
2006-10-17 00:12:00,2.11644,2.11644,2.11625,2.11629,4967527.0
2006-10-17 00:13:00,2.11622,2.11623,2.11612,2.11612,2272433.0
2006-10-17 00:14:00,2.11596,2.11609,2.11582,2.11609,9578173.0
2006-10-17 00:16:00,2.11606,2.11611,2.11598,2.11609,1884279.0
2006-10-17 00:18:00,2.11606,2.11606,2.1159,2.1159,471738.0
2006-10-17 00:19:00,2.11586,2.11594,2.1158,2.11594,4962464.0
2006-10-17 00:20:00,2.11563,2.11606,2.11563,2.11574,2718851.0
2006-10-17 00:21:00,2.11575,2.11575,2.11545,2.11545,18641199.0
2006-10-17 00:22:00,2.11558,2.11564,2.11541,2.11546,12126189.0
2006-10-17 00:23:00,2.11543,2.11548,2.11528,2.11548,6762876.0
2006-10-17 00:24:00,2.11555,2.11572,2.11545,2.11572,2146921.0
2006-10-17 00:25:00,2.11577,2.11577,2.1154,2.11556,4562382.0
2006-10-17 00:26:00,2.11566,2.11592,2.11561,2.11592,3280318.0
2006-10-17 00:27:00,2.11588,2.11588,2.11567,2.11567,552866.0
2006-10-17 00:28:00,2.11557,2.11557,2.11533,2.11545,2936123.0
2006-10-17 00:29:00,2.1155,2.11554,2.11543,2.11554,723001.0
2006-10-17 00:30:00,2.11559,2.11569,2.11552,2.11553,1354178.0
2006-10-17 00:31:00,2.11556,2.11565,2.11554,2.11564,1856176.0
2006-10-17 00:32:00,2.11562,2.11574,2.11554,2.11572,7747404.0
2006-10-17 00:33:00,2.11575,2.11575,2.11547,2.11558,1407358.0
2006-10-17 00:34:00,2.1155,2.1155,2.11535,2.11535,12278529.0
2006-10-17 00:35:00,2.11535,2.11549,2.11535,2.11549,11911907.0
2006-10-17 00:36:00,2.11546,2.11566,2.11517,2.11566,8907951.0
2006-10-17 00:37:00,2.11576,2.11618,2.11576,2.11618,1303905.0
2006-10-17 00:38:00,2.11619,2.11625,2.11615,2.11621,5419401.0
2006-10-17 00:39:00,2.11623,2.11631,2.11609,2.11613,3993432.0
2006-10-17 00:40:00,2.1161,2.11618,2.11462,2.11591,6894121.0
2006-10-17 00:41:00,2.11588,2.11588,2.11542,2.11542,1825775.0
2006-10-17 00:42:00,2.11555,2.11559,2.11543,2.1155,3850100.0
2006-10-17 00:43:00,2.11548,2.11548,2.11532,2.11545,5587531.0
2006-10-17 00:44:00,2.11538,2.11568,2.11538,2.11568,1645110.0
2006-10-17 00:45:00,2.11581,2.11581,2.11535,2.11535,7027403.0
2006-10-17 00:46:00,2.11551,2.11551,2.1154,2.11548,12720710.0
2006-10-17 00:47:00,2.1155,2.1155,2.11535,2.11535,3557374.0
2006-10-17 00:48:00,2.11525,2.11549,2.11523,2.11549,6540721.0
2006-10-17 00:49:00,2.11547,2.11563,2.11535,2.11553,6612622.0
2006-10-17 00:50:00,2.11546,2.11558,2.11536,2.11539,6749537.0
2006-10-17 00:52:00,2.11551,2.11561,2.11548,2.11561,4278749.0
2006-10-17 00:53:00,2.11558,2.11558,2.11541,2.11556,1923084.0
2006-10-17 00:54:00,2.11562,2.1158,2.11562,2.1158,3030175.0
2006-10-17 00:55:00,2.11578,2.11578,2.11559,2.11559,6044402.0
2006-10-17 00:56:00,2.11559,2.11559,2.11554,2.11554,3839344.0
2006-10-17 00:57:00,2.11537,2.1155,2.11532,2.11537,3347587.0
2006-10-17 00:58:00,2.11506,2.11539,2.11506,2.11539,6782658.0
2006-10-17 00:59:00,2.11535,2.11555,2.11502,2.11555,47463358.0
2006-10-17 01:00:00,2.11568,2.11568,2.11539,2.11545,6681763.0
2006-10-17 01:01:00,2.11561,2.11564,2.11547,2.11547,6558278.0
2006-10-17 01:02:00,2.11543,2.11543,2.11498,2.11503,3237912.0
2006-10-17 01:03:00,2.11502,2.11518,2.11489,2.11518,4300752.0
2006-10-17 01:04:00,2.11526,2.11542,2.11526,2.11534,2619160.0
2006-10-17 01:05:00,2.11535,2.11547,2.11528,2.11528,12555548.0
2006-10-17 01:06:00,2.11532,2.11549,2.11532,2.11549,1582169.0
2006-10-17 01:07:00,2.11551,2.11583,2.11551,2.11583,1148462.0
2006-10-17 01:08:00,2.11593,2.11605,2.11593,2.11594,1238448.0
2006-10-17 01:09:00,2.11591,2.11593,2.11578,2.11593,7421698.0
2006-10-17 01:10:00,2.11599,2.11612,2.11599,2.11607,1500018.0
2006-10-17 01:11:00,2.11612,2.11612,2.11587,2.11588,5371255.0
2006-10-17 01:12:00,2.11591,2.11591,2.11566,2.11574,2104040.0
2006-10-17 01:13:00,2.11569,2.11569,2.11553,2.11559,1987088.0
2006-10-17 01:14:00,2.11567,2.11567,2.11554,2.11566,6082070.0
2006-10-17 01:15:00,2.11575,2.1158,2.11549,2.11559,4690715.0
2006-10-17 01:16:00,2.11558,2.1157,2.11554,2.11567,9840425.0
2006-10-17 01:17:00,2.11557,2.11559,2.11544,2.11544,10889785.0
2006-10-17 01:18:00,2.11547,2.11595,2.11547,2.11595,9538711.0
2006-10-17 01:19:00,2.11581,2.11582,2.11567,2.11569,6110243.0
2006-10-17 01:20:00,2.11558,2.11565,2.11527,2.1153,3878813.0
2006-10-17 01:21:00,2.11525,2.11525,2.1151,2.11519,3075426.0
2006-10-17 01:22:00,2.11527,2.11537,2.11515,2.11534,7016797.0
2006-10-17 01:23:00,2.11533,2.11548,2.11531,2.11548,14432870.0
2006-10-17 01:24:00,2.11554,2.11558,2.1154,2.1154,2537436.0
2006-10-17 01:25:00,2.11548,2.11548,2.11523,2.11528,2265286.0
2006-10-17 01:26:00,2.11521,2.11537,2.11511,2.11511,11138930.0
2006-10-17 01:27:00,2.11516,2.11531,2.11516,2.1153,5106316.0
2006-10-17 01:28:00,2.11528,2.11533,2.11509,2.11509,9819352.0
2006-10-17 01:29:00,2.11496,2.11515,2.11495,2.11505,8854673.0
2006-10-17 01:30:00,2.11517,2.11542,2.11504,2.11542,12072395.0
2006-10-17 01:31:00,2.1155,2.1155,2.11519,2.11519,8999645.0
2006-10-17 01:32:00,2.11519,2.11553,2.11519,2.11553,888030.0
2006-10-17 01:33:00,2.1157,2.11596,2.1157,2.11576,7923546.0
2006-10-17 01:34:00,2.11591,2.11594,2.11578,2.11593,5453903.0
2006-10-17 01:35:00,2.11583,2.11583,2.11558,2.11578,3789187.0
2006-10-17 01:36:00,2.11577,2.11585,2.11576,2.11576,4048718.0
2006-10-17 01:37:00,2.11564,2.11576,2.11561,2.11576,3442800.0
2006-10-17 01:38:00,2.11574,2.11574,2.11542,2.11542,4468698.0
2006-10-17 01:39:00,2.1154,2.11541,2.11513,2.11541,4849950.0
2006-10-17 01:40:00,2.11542,2.11553,2.11538,2.11553,5856028.0
2006-10-17 01:41:00,2.11566,2.11566,2.11535,2.11535,7010883.0
2006-10-17 01:42:00,2.11542,2.1156,2.11522,2.1156,2413471.0
2006-10-17 01:43:00,2.11561,2.11569,2.11556,2.11569,6659302.0
2006-10-17 01:44:00,2.11566,2.11593,2.11566,2.11593,3671439.0
2006-10-17 01:45:00,2.11615,2.11645,2.11615,2.11645,1458820.0
2006-10-17 01:46:00,2.11626,2.11637,2.11621,2.11631,2127407.0
2006-10-17 01:47:00,2.11625,2.11643,2.11625,2.11625,2059054.0
2006-10-17 01:48:00,2.11624,2.11625,2.11605,2.11625,1800596.0
2006-10-17 01:49:00,2.11634,2.11656,2.11509,2.11633,10189509.0
2006-10-17 01:50:00,2.11631,2.11641,2.11623,2.11641,7638281.0
2006-10-17 01:51:00,2.11648,2.11659,2.1164,2.11659,6062626.0
2006-10-17 01:52:00,2.11658,2.11658,2.11642,2.11648,6564879.0
2006-10-17 01:53:00,2.11633,2.11653,2.11633,2.11643,538095.0
2006-10-17 01:54:00,2.11654,2.11693,2.11654,2.11693,9421279.0
2006-10-17 01:55:00,2.11686,2.11706,2.11686,2.11687,3267338.0
2006-10-17 01:56:00,2.11683,2.11713,2.11683,2.11713,6630900.0
2006-10-17 01:57:00,2.11716,2.11716,2.11705,2.11705,1192540.0
2006-10-17 01:58:00,2.11699,2.11702,2.11654,2.11702,6069770.0
2006-10-17 01:59:00,2.11692,2.11715,2.11692,2.11715,662290.0
2006-10-17 02:00:00,2.11674,2.11674,2.11664,2.11664,3243958.0
2006-10-17 02:01:00,2.11683,2.11721,2.11656,2.11721,6104566.0
2006-10-17 02:02:00,2.11729,2.11753,2.11724,2.11752,2883953.0
2006-10-17 02:03:00,2.11748,2.11748,2.11715,2.11715,6468538.0
2006-10-17 02:04:00,2.11712,2.11713,2.11707,2.11708,3330618.0
2006-10-17 02:05:00,2.11715,2.11724,2.11695,2.11722,9340949.0
2006-10-17 02:06:00,2.11723,2.11737,2.11715,2.11715,541725.0
2006-10-17 02:07:00,2.11726,2.11726,2.11711,2.11721,6692027.0
2006-10-17 02:08:00,2.11728,2.1176,2.11725,2.11757,5546270.0
2006-10-17 02:09:00,2.11752,2.11752,2.11708,2.11709,8473798.0
2006-10-17 02:10:00,2.11705,2.1172,2.11569,2.1172,10122698.0
2006-10-17 02:11:00,2.11729,2.11792,2.11729,2.11792,1820625.0
2006-10-17 02:12:00,2.11793,2.11802,2.11754,2.11754,1960818.0
2006-10-17 02:13:00,2.11755,2.11755,2.11734,2.11734,246368.0
2006-10-17 02:14:00,2.11761,2.1177,2.1176,2.1177,1525004.0
2006-10-17 02:15:00,2.11766,2.11767,2.11757,2.11757,3577006.0
2006-10-17 02:16:00,2.11761,2.11773,2.11751,2.11773,7240736.0
2006-10-17 02:17:00,2.11776,2.1178,2.11759,2.11764,2398362.0
2006-10-17 02:18:00,2.11743,2.11759,2.11739,2.11739,6908636.0
2006-10-17 02:19:00,2.11736,2.11736,2.11719,2.11735,6521545.0
2006-10-17 02:20:00,2.11734,2.11734,2.11707,2.1171,4694561.0
2006-10-17 02:21:00,2.11686,2.117,2.1168,2.117,4515206.0
2006-10-17 02:22:00,2.11701,2.11723,2.11701,2.11723,3209741.0
2006-10-17 02:23:00,2.11735,2.11753,2.11735,2.11753,3897119.0
2006-10-17 02:24:00,2.11756,2.1177,2.1173,2.1177,19088849.0
2006-10-17 02:25:00,2.11783,2.11783,2.11766,2.11766,5038247.0
2006-10-17 02:26:00,2.1175,2.11781,2.1175,2.1177,7456754.0
2006-10-17 02:27:00,2.1175,2.1175,2.11742,2.11742,119069.0
2006-10-17 02:28:00,2.11748,2.11779,2.11748,2.11779,9350280.0
2006-10-17 02:29:00,2.11782,2.11782,2.11751,2.11769,8765193.0
2006-10-17 02:30:00,2.11754,2.1176,2.11747,2.11752,9334464.0
2006-10-17 02:31:00,2.1176,2.11766,2.11754,2.11766,9821315.0
2006-10-17 02:32:00,2.11769,2.11804,2.11767,2.11804,13706307.0
2006-10-17 02:33:00,2.11784,2.11784,2.11751,2.11751,10563235.0
2006-10-17 02:34:00,2.11757,2.11771,2.11754,2.11767,2294425.0
2006-10-17 02:35:00,2.11754,2.11785,2.11754,2.11785,2515551.0
2006-10-17 02:36:00,2.11793,2.11793,2.11777,2.11789,15086096.0
2006-10-17 02:37:00,2.11792,2.11793,2.11777,2.11783,7064837.0
2006-10-17 02:38:00,2.11777,2.11788,2.11772,2.11788,2936809.0
2006-10-17 02:39:00,2.11792,2.11792,2.11778,2.11785,3931096.0
2006-10-17 02:40:00,2.11799,2.1181,2.11799,2.1181,5928121.0
2006-10-17 02:41:00,2.11828,2.11835,2.11819,2.11824,11310850.0
2006-10-17 02:42:00,2.11827,2.11846,2.11821,2.11821,11871562.0
2006-10-17 02:43:00,2.11814,2.11815,2.11793,2.11801,9651260.0
2006-10-17 02:44:00,2.11797,2.11797,2.11759,2.11792,5008237.0
2006-10-17 02:46:00,2.11776,2.11784,2.11759,2.11759,2087933.0
2006-10-17 02:47:00,2.11759,2.11779,2.11751,2.11779,1951437.0
2006-10-17 02:48:00,2.11796,2.11829,2.11796,2.11826,4902124.0
2006-10-17 02:49:00,2.11821,2.11821,2.11793,2.11793,505418.0
2006-10-17 02:50:00,2.11797,2.11802,2.1178,2.1178,7217444.0
2006-10-17 02:51:00,2.11761,2.11761,2.1173,2.1173,1251210.0
2006-10-17 02:52:00,2.11719,2.11725,2.11718,2.11721,1126717.0
2006-10-17 02:53:00,2.11726,2.11735,2.11726,2.11733,1529848.0
2006-10-17 02:54:00,2.11734,2.11789,2.11734,2.11789,12115747.0
2006-10-17 02:55:00,2.11793,2.11793,2.11755,2.11755,2181462.0
2006-10-17 02:56:00,2.11742,2.11742,2.1171,2.11723,4132953.0
2006-10-17 02:57:00,2.1172,2.11726,2.11708,2.11726,3140555.0
2006-10-17 02:58:00,2.11723,2.11741,2.11721,2.11741,7167518.0
2006-10-17 02:59:00,2.11739,2.1178,2.11739,2.1178,7338563.0
2006-10-17 03:00:00,2.11788,2.11797,2.11761,2.11797,47791301.0
2006-10-17 03:01:00,2.11801,2.11801,2.11762,2.11762,7219434.0
2006-10-17 03:02:00,2.11772,2.11772,2.11747,2.11747,3705952.0
2006-10-17 03:03:00,2.11762,2.11793,2.11762,2.11782,4354200.0
2006-10-17 03:04:00,2.1179,2.1179,2.11763,2.11763,6294941.0
2006-10-17 03:05:00,2.11744,2.1176,2.11744,2.1176,3678987.0
2006-10-17 03:06:00,2.11767,2.1178,2.11764,2.11764,1761873.0
2006-10-17 03:07:00,2.11757,2.11757,2.11749,2.11756,4397481.0
2006-10-17 03:08:00,2.11729,2.11729,2.11686,2.1169,3111541.0
2006-10-17 03:09:00,2.11694,2.11715,2.11685,2.11694,6295623.0
2006-10-17 03:10:00,2.11702,2.11709,2.11682,2.11707,6141564.0
2006-10-17 03:11:00,2.1172,2.11722,2.11712,2.11712,6210923.0
2006-10-17 03:12:00,2.11709,2.11709,2.11683,2.11692,3277177.0
2006-10-17 03:13:00,2.11692,2.11696,2.11692,2.11696,293172.0
2006-10-17 03:14:00,2.11692,2.11692,2.11672,2.11689,7693674.0
2006-10-17 03:15:00,2.11676,2.11676,2.11642,2.11644,4274650.0
2006-10-17 03:16:00,2.11655,2.11655,2.1164,2.1164,5168374.0
2006-10-17 03:17:00,2.11635,2.11635,2.1161,2.11623,4057437.0
2006-10-17 03:18:00,2.1161,2.11634,2.1161,2.11634,1825228.0
2006-10-17 03:19:00,2.11626,2.11626,2.11455,2.11598,6359891.0
2006-10-17 03:20:00,2.11602,2.11631,2.11602,2.11631,4019963.0
2006-10-17 03:21:00,2.11642,2.11655,2.11642,2.11655,3064252.0
2006-10-17 03:22:00,2.11667,2.11699,2.11667,2.11699,1249076.0
2006-10-17 03:23:00,2.11701,2.11718,2.117,2.11718,2232518.0
2006-10-17 03:24:00,2.11728,2.11728,2.11725,2.11725,56842.0
2006-10-17 03:25:00,2.11724,2.11724,2.11709,2.1171,434797.0
2006-10-17 03:26:00,2.11711,2.1173,2.11711,2.1173,1562343.0
2006-10-17 03:27:00,2.11728,2.11761,2.11728,2.11761,7027955.0
2006-10-17 03:28:00,2.11752,2.11752,2.11716,2.11728,2949762.0
2006-10-17 03:29:00,2.11729,2.11743,2.11729,2.1174,1337592.0
2006-10-17 03:30:00,2.11741,2.11741,2.11738,2.11739,798104.0
2006-10-17 03:31:00,2.1174,2.1174,2.11726,2.11726,1062814.0
2006-10-17 03:32:00,2.11719,2.11719,2.11693,2.11693,524641.0
2006-10-17 03:33:00,2.11698,2.11723,2.11696,2.11723,3124114.0
2006-10-17 03:34:00,2.11722,2.11722,2.11686,2.11706,4896835.0
2006-10-17 03:35:00,2.11707,2.11718,2.11689,2.11718,2173747.0
2006-10-17 03:36:00,2.11717,2.11753,2.11717,2.11753,7788342.0
2006-10-17 03:37:00,2.11737,2.11737,2.11717,2.11717,2892757.0
2006-10-17 03:38:00,2.11698,2.11712,2.11691,2.11691,19197939.0
2006-10-17 03:39:00,2.11672,2.11695,2.11662,2.11662,3013245.0
2006-10-17 03:40:00,2.11689,2.11694,2.11675,2.11683,4540639.0
2006-10-17 03:42:00,2.11685,2.11685,2.11673,2.11673,480430.0
2006-10-17 03:43:00,2.11675,2.11691,2.11668,2.11688,1847514.0
2006-10-17 03:44:00,2.11696,2.11716,2.11696,2.11716,4868931.0
2006-10-17 03:45:00,2.11707,2.11707,2.11663,2.11679,9106458.0
2006-10-17 03:46:00,2.11676,2.11684,2.11665,2.11684,2193044.0
2006-10-17 03:47:00,2.11692,2.11696,2.11676,2.11696,5208690.0
2006-10-17 03:48:00,2.11695,2.11695,2.11682,2.11693,4519857.0
2006-10-17 03:49:00,2.11696,2.117,2.11677,2.11677,15418388.0
2006-10-17 03:50:00,2.11687,2.11721,2.11682,2.11721,14360369.0
2006-10-17 03:51:00,2.11725,2.1174,2.11711,2.1174,268062.0
2006-10-17 03:52:00,2.11739,2.11739,2.11721,2.11721,2602915.0
2006-10-17 03:53:00,2.11718,2.11718,2.11669,2.11669,2149567.0
2006-10-17 03:54:00,2.11665,2.11683,2.11645,2.11683,2940970.0
2006-10-17 03:55:00,2.11673,2.11694,2.11673,2.11688,2470008.0
2006-10-17 03:56:00,2.11705,2.11721,2.11705,2.11721,3995658.0
2006-10-17 03:57:00,2.11714,2.11714,2.11694,2.11713,22506419.0
2006-10-17 03:58:00,2.11713,2.11738,2.1171,2.11738,1175907.0
2006-10-17 03:59:00,2.11736,2.11774,2.11736,2.11774,3145047.0
2006-10-17 04:00:00,2.11774,2.11774,2.11734,2.11758,7693133.0
2006-10-17 04:01:00,2.11755,2.1178,2.11744,2.1178,2591684.0
2006-10-17 04:02:00,2.11778,2.11801,2.11778,2.11785,2524686.0
2006-10-17 04:03:00,2.11801,2.11801,2.11795,2.11795,10358337.0
2006-10-17 04:05:00,2.11789,2.11789,2.11786,2.11786,4663736.0
2006-10-17 04:06:00,2.1177,2.11776,2.11756,2.11756,968338.0
2006-10-17 04:07:00,2.11765,2.11765,2.11722,2.11748,7030623.0
2006-10-17 04:08:00,2.11746,2.11746,2.11734,2.11738,4502359.0
2006-10-17 04:09:00,2.11745,2.1177,2.11743,2.1177,5989010.0
2006-10-17 04:10:00,2.11777,2.11781,2.11764,2.11774,6808448.0
2006-10-17 04:11:00,2.1177,2.1177,2.11756,2.11763,4224835.0
2006-10-17 04:12:00,2.11749,2.11761,2.11749,2.1176,3751488.0
2006-10-17 04:13:00,2.11757,2.11784,2.11757,2.11784,5219944.0
2006-10-17 04:14:00,2.11783,2.11794,2.11782,2.11794,402050.0
2006-10-17 04:15:00,2.11804,2.11805,2.11782,2.11805,13279216.0
2006-10-17 04:16:00,2.11784,2.11796,2.11776,2.11776,9719896.0
2006-10-17 04:17:00,2.11777,2.11777,2.11772,2.11772,74841.0
2006-10-17 04:18:00,2.11772,2.11772,2.11755,2.11755,2949536.0
2006-10-17 04:19:00,2.11756,2.11768,2.11756,2.11757,10242356.0
2006-10-17 04:20:00,2.11751,2.11751,2.11751,2.11751,92412.0
2006-10-17 04:21:00,2.11751,2.11757,2.11751,2.11754,3284912.0
2006-10-17 04:22:00,2.11756,2.11756,2.11748,2.11748,2523304.0
2006-10-17 04:23:00,2.1175,2.11752,2.11737,2.11741,15407881.0
2006-10-17 04:24:00,2.11746,2.11773,2.11746,2.1176,1596895.0
2006-10-17 04:25:00,2.11779,2.11785,2.1177,2.1177,3777928.0
2006-10-17 04:26:00,2.11762,2.11775,2.11755,2.11755,3520824.0
2006-10-17 04:27:00,2.1176,2.11773,2.11755,2.11773,16562112.0
2006-10-17 04:29:00,2.11775,2.11796,2.11774,2.11796,3169683.0
2006-10-17 04:30:00,2.11786,2.11786,2.11761,2.11782,7515714.0
2006-10-17 04:31:00,2.11786,2.11807,2.11786,2.11807,26708589.0
2006-10-17 04:32:00,2.11816,2.11851,2.11816,2.11839,20133876.0
2006-10-17 04:33:00,2.11837,2.11847,2.11814,2.11814,3520043.0
2006-10-17 04:35:00,2.11813,2.11813,2.11801,2.11801,1465196.0
2006-10-17 04:36:00,2.11797,2.11797,2.11776,2.11776,12197306.0
2006-10-17 04:37:00,2.11759,2.11759,2.1174,2.11751,1497193.0
2006-10-17 04:38:00,2.11758,2.11794,2.11753,2.11794,3717860.0
2006-10-17 04:39:00,2.11787,2.11824,2.11783,2.11824,11149541.0
2006-10-17 04:40:00,2.1183,2.11874,2.1183,2.11861,10860868.0
2006-10-17 04:41:00,2.11862,2.11888,2.11861,2.11888,6309789.0
2006-10-17 04:42:00,2.11888,2.11937,2.11888,2.11937,9071682.0
2006-10-17 04:44:00,2.11931,2.11931,2.11887,2.11887,12598059.0
2006-10-17 04:45:00,2.11891,2.11901,2.11885,2.11892,13262076.0
2006-10-17 04:46:00,2.11904,2.11919,2.11904,2.11918,2470305.0
2006-10-17 04:47:00,2.1192,2.11938,2.1192,2.11938,1749521.0
2006-10-17 04:48:00,2.11934,2.11936,2.11898,2.11898,1863841.0
2006-10-17 04:49:00,2.11875,2.11887,2.11875,2.11887,424694.0
2006-10-17 04:50:00,2.11894,2.11937,2.11894,2.11937,2531397.0
2006-10-17 04:51:00,2.11927,2.11933,2.11911,2.1192,2400096.0
2006-10-17 04:52:00,2.11916,2.11916,2.11902,2.11902,7007019.0
2006-10-17 04:53:00,2.11904,2.11904,2.11874,2.11874,4584058.0
2006-10-17 04:54:00,2.11851,2.11851,2.11808,2.11808,1693961.0
2006-10-17 04:55:00,2.11797,2.11805,2.11783,2.11805,13447048.0
2006-10-17 04:56:00,2.11808,2.11809,2.1178,2.1178,2828210.0
2006-10-17 04:57:00,2.11775,2.11786,2.11771,2.11779,2456118.0
2006-10-17 04:58:00,2.1178,2.1179,2.11772,2.11772,2742696.0
2006-10-17 04:59:00,2.11796,2.11796,2.11774,2.11788,1701672.0
2006-10-17 05:00:00,2.11793,2.11802,2.11789,2.118,2633438.0
2006-10-17 05:01:00,2.11804,2.11807,2.1179,2.1179,17532258.0
2006-10-17 05:02:00,2.11821,2.11862,2.11821,2.11862,8636393.0
2006-10-17 05:03:00,2.11846,2.11851,2.11818,2.11818,4716924.0
2006-10-17 05:05:00,2.11824,2.11843,2.11824,2.11843,5156581.0
2006-10-17 05:06:00,2.11842,2.11842,2.11823,2.11823,2460285.0
2006-10-17 05:07:00,2.11809,2.11824,2.11802,2.11802,11925715.0
2006-10-17 05:08:00,2.1179,2.1179,2.11777,2.11783,2042347.0
2006-10-17 05:09:00,2.1178,2.1178,2.11745,2.11769,1987856.0
2006-10-17 05:10:00,2.11757,2.11766,2.11754,2.11766,1858361.0
2006-10-17 05:11:00,2.11768,2.11768,2.1175,2.1175,6879813.0
2006-10-17 05:12:00,2.11765,2.11791,2.11765,2.11791,6843748.0
2006-10-17 05:13:00,2.11793,2.11805,2.11776,2.11805,1852513.0
2006-10-17 05:14:00,2.11804,2.11823,2.11804,2.11819,3509083.0
2006-10-17 05:15:00,2.11817,2.11817,2.11794,2.11795,6838883.0
2006-10-17 05:16:00,2.11783,2.11818,2.11783,2.11818,2097380.0
2006-10-17 05:17:00,2.11839,2.1189,2.11839,2.11888,9222488.0
2006-10-17 05:18:00,2.11878,2.11878,2.11811,2.11811,5343308.0
2006-10-17 05:19:00,2.11826,2.1186,2.11826,2.11857,2298132.0
2006-10-17 05:20:00,2.11865,2.11886,2.1186,2.11886,11750539.0
2006-10-17 05:21:00,2.11887,2.11887,2.11865,2.11865,4879445.0
2006-10-17 05:22:00,2.11847,2.11855,2.1182,2.1182,6994341.0
2006-10-17 05:23:00,2.11831,2.11831,2.1179,2.11804,7046678.0
2006-10-17 05:24:00,2.11798,2.11798,2.1179,2.1179,1840287.0
2006-10-17 05:25:00,2.11784,2.11794,2.11783,2.11783,8779191.0
2006-10-17 05:26:00,2.11766,2.11802,2.11766,2.11799,2031890.0
2006-10-17 05:27:00,2.11806,2.11814,2.11806,2.11814,124008.0
2006-10-17 05:28:00,2.11818,2.11876,2.11809,2.11876,4801492.0
2006-10-17 05:29:00,2.11889,2.11927,2.11888,2.11927,5548119.0
2006-10-17 05:30:00,2.11916,2.11925,2.11893,2.11893,3559184.0
2006-10-17 05:31:00,2.11899,2.11918,2.11891,2.11918,12198504.0
2006-10-17 05:32:00,2.11923,2.11926,2.11919,2.11921,778671.0
2006-10-17 05:33:00,2.11948,2.11948,2.11908,2.11908,8285916.0
2006-10-17 05:34:00,2.11923,2.11937,2.11913,2.11937,20156452.0
2006-10-17 05:35:00,2.11949,2.11959,2.11949,2.11959,812436.0
2006-10-17 05:36:00,2.11963,2.11981,2.11963,2.11965,1929572.0
2006-10-17 05:37:00,2.11966,2.11981,2.11966,2.11975,2707050.0
2006-10-17 05:38:00,2.11942,2.11974,2.11942,2.1197,5146044.0
2006-10-17 05:39:00,2.11964,2.1199,2.1196,2.1199,12477631.0
2006-10-17 05:40:00,2.11982,2.11991,2.11972,2.11989,5736172.0
2006-10-17 05:41:00,2.1199,2.1199,2.11964,2.11968,3811951.0
2006-10-17 05:42:00,2.11966,2.11967,2.11952,2.11961,2571296.0
2006-10-17 05:43:00,2.11955,2.11967,2.11951,2.11961,2231226.0
2006-10-17 05:44:00,2.11955,2.11967,2.11942,2.11967,6445262.0
2006-10-17 05:45:00,2.1197,2.11976,2.1197,2.11975,4205452.0
2006-10-17 05:46:00,2.11968,2.11968,2.11957,2.11967,3701150.0
2006-10-17 05:47:00,2.11971,2.11992,2.11964,2.11983,2582991.0
2006-10-17 05:48:00,2.12003,2.12003,2.1196,2.1196,5770718.0
2006-10-17 05:49:00,2.11949,2.11953,2.11939,2.11943,1856459.0
2006-10-17 05:50:00,2.11938,2.11938,2.11922,2.11937,5924170.0
2006-10-17 05:51:00,2.11929,2.1195,2.11929,2.1195,4438754.0
2006-10-17 05:52:00,2.1195,2.11991,2.11949,2.11991,7892430.0
2006-10-17 05:53:00,2.11978,2.11978,2.11963,2.11963,2142614.0
2006-10-17 05:54:00,2.11941,2.11948,2.11919,2.11928,8029177.0
2006-10-17 05:55:00,2.11927,2.1195,2.11926,2.1195,7570665.0
2006-10-17 05:56:00,2.1195,2.1195,2.11919,2.11925,23520470.0
2006-10-17 05:57:00,2.11921,2.11922,2.11901,2.11922,15671456.0
2006-10-17 05:58:00,2.11938,2.1194,2.1192,2.1193,6828971.0
2006-10-17 05:59:00,2.11927,2.11934,2.1192,2.11934,2857780.0
2006-10-17 06:00:00,2.11937,2.11937,2.1191,2.1191,3291649.0
2006-10-17 06:01:00,2.11908,2.11919,2.11905,2.11919,4471098.0
2006-10-17 06:02:00,2.11929,2.11945,2.11929,2.11945,8857781.0
2006-10-17 06:04:00,2.11897,2.11905,2.11854,2.11854,2424430.0
2006-10-17 06:05:00,2.11847,2.11847,2.11831,2.11842,2045970.0
2006-10-17 06:07:00,2.11839,2.11848,2.11832,2.11834,27981328.0
2006-10-17 06:08:00,2.11836,2.11837,2.11818,2.11823,5699514.0
2006-10-17 06:09:00,2.1181,2.1181,2.11772,2.11772,7242596.0
2006-10-17 06:10:00,2.11771,2.11781,2.11768,2.11768,953859.0
2006-10-17 06:11:00,2.11779,2.11789,2.11775,2.11789,13504896.0
2006-10-17 06:13:00,2.11776,2.11785,2.11771,2.1178,2124641.0
2006-10-17 06:14:00,2.11783,2.11804,2.11783,2.11804,2027627.0
2006-10-17 06:16:00,2.11809,2.11838,2.11801,2.11838,1663322.0
2006-10-17 06:17:00,2.11843,2.11872,2.11843,2.11872,3098547.0
2006-10-17 06:20:00,2.11868,2.11868,2.11851,2.11855,13528083.0
2006-10-17 06:21:00,2.11845,2.11845,2.11828,2.1184,6130021.0
2006-10-17 06:22:00,2.11818,2.11827,2.11781,2.11781,4466526.0
2006-10-17 06:23:00,2.1179,2.11797,2.11787,2.11797,3058787.0
2006-10-17 06:24:00,2.11785,2.11803,2.11785,2.11788,4767690.0
2006-10-17 06:25:00,2.11783,2.11793,2.11783,2.11791,15407565.0
2006-10-17 06:26:00,2.11774,2.11774,2.11759,2.11759,4045713.0
2006-10-17 06:28:00,2.11771,2.11778,2.11771,2.11774,6759834.0
2006-10-17 06:29:00,2.11768,2.11768,2.1174,2.11744,7760366.0
2006-10-17 06:30:00,2.11742,2.11749,2.11741,2.11741,12574197.0
2006-10-17 06:31:00,2.11737,2.1175,2.11737,2.11739,1479897.0
2006-10-17 06:33:00,2.11758,2.11785,2.11758,2.11785,1180246.0
2006-10-17 06:34:00,2.11789,2.11789,2.11768,2.11774,1222741.0
2006-10-17 06:35:00,2.11769,2.11781,2.11762,2.11775,12570825.0
2006-10-17 06:36:00,2.11779,2.11783,2.11778,2.11783,759904.0
2006-10-17 06:37:00,2.11788,2.11796,2.11783,2.11791,1484522.0
2006-10-17 06:38:00,2.11794,2.11803,2.11782,2.11782,8064102.0
2006-10-17 06:39:00,2.11794,2.11797,2.11788,2.11792,2514549.0
2006-10-17 06:40:00,2.11791,2.11807,2.11791,2.11807,806783.0
2006-10-17 06:41:00,2.1181,2.1181,2.11801,2.11801,971360.0
2006-10-17 06:42:00,2.11803,2.11829,2.11803,2.11804,7773601.0
2006-10-17 06:43:00,2.11799,2.11799,2.11784,2.11784,13823922.0
2006-10-17 06:44:00,2.11793,2.11822,2.11793,2.11822,4084945.0
2006-10-17 06:45:00,2.11808,2.11808,2.11775,2.11778,3565337.0
2006-10-17 06:46:00,2.11773,2.11789,2.11773,2.11785,3229392.0
2006-10-17 06:47:00,2.11782,2.11785,2.11769,2.11783,8036257.0
2006-10-17 06:48:00,2.11782,2.11801,2.11778,2.11787,2680358.0
2006-10-17 06:49:00,2.11788,2.11798,2.11785,2.11785,9200943.0
2006-10-17 06:50:00,2.11795,2.11808,2.11795,2.118,7032020.0
2006-10-17 06:51:00,2.11793,2.11793,2.11773,2.11785,14523708.0
2006-10-17 06:52:00,2.11783,2.11783,2.1178,2.1178,1510596.0
2006-10-17 06:53:00,2.11779,2.11793,2.11776,2.11786,4018201.0
2006-10-17 06:54:00,2.11783,2.11787,2.11775,2.11775,2110504.0
2006-10-17 06:55:00,2.11777,2.11791,2.11773,2.1178,3620543.0
2006-10-17 06:57:00,2.11787,2.11787,2.11783,2.11783,424585.0
2006-10-17 06:58:00,2.11771,2.11792,2.11771,2.11792,312758.0
2006-10-17 06:59:00,2.11791,2.11791,2.11771,2.11771,7830190.0
2006-10-17 07:00:00,2.11758,2.11758,2.11737,2.11741,5135711.0
2006-10-17 07:01:00,2.1174,2.11754,2.11729,2.11752,26105684.0
2006-10-17 07:02:00,2.11748,2.11748,2.11715,2.11727,6114315.0
2006-10-17 07:03:00,2.11752,2.11773,2.11752,2.11773,2079516.0
2006-10-17 07:04:00,2.11765,2.11765,2.11741,2.11741,9337387.0
2006-10-17 07:05:00,2.11738,2.11738,2.11721,2.11725,4930015.0
2006-10-17 07:06:00,2.11722,2.11723,2.11706,2.11706,13578734.0
2006-10-17 07:07:00,2.11721,2.11731,2.11718,2.11718,5189106.0
2006-10-17 07:08:00,2.11719,2.11736,2.11712,2.11736,2048986.0
2006-10-17 07:09:00,2.11738,2.11738,2.11716,2.11727,766352.0
2006-10-17 07:10:00,2.11733,2.11743,2.11733,2.11743,6288207.0
2006-10-17 07:11:00,2.11743,2.11744,2.11733,2.11733,1537452.0
2006-10-17 07:12:00,2.1174,2.11746,2.11731,2.1174,9004022.0
2006-10-17 07:13:00,2.11733,2.11746,2.11726,2.11726,6136527.0
2006-10-17 07:14:00,2.11736,2.11744,2.11727,2.11744,1927735.0
2006-10-17 07:15:00,2.11739,2.11758,2.1173,2.11758,2825673.0
2006-10-17 07:16:00,2.1176,2.11805,2.1176,2.1179,9408993.0
2006-10-17 07:17:00,2.11791,2.11791,2.11738,2.11738,3349069.0
2006-10-17 07:18:00,2.11741,2.11758,2.11741,2.11755,11794868.0
2006-10-17 07:19:00,2.11757,2.1176,2.11756,2.11759,761633.0
2006-10-17 07:20:00,2.11734,2.11745,2.11724,2.11724,7446512.0
2006-10-17 07:21:00,2.11706,2.11706,2.11688,2.11688,786159.0
2006-10-17 07:22:00,2.11674,2.11675,2.11659,2.11675,9776547.0
2006-10-17 07:23:00,2.11669,2.11671,2.11655,2.11661,12571431.0
2006-10-17 07:24:00,2.11659,2.11718,2.11659,2.11718,8699524.0
2006-10-17 07:26:00,2.11732,2.11732,2.11711,2.11711,5641917.0
2006-10-17 07:27:00,2.1173,2.11755,2.1173,2.11755,804043.0
2006-10-17 07:28:00,2.11759,2.11786,2.11759,2.11786,6576801.0
2006-10-17 07:29:00,2.11786,2.11809,2.11786,2.11809,11768791.0
2006-10-17 07:30:00,2.11832,2.11838,2.11822,2.11822,11095091.0
2006-10-17 07:31:00,2.11818,2.11828,2.11811,2.11811,9162655.0
2006-10-17 07:32:00,2.11802,2.11802,2.11784,2.11789,4282868.0
2006-10-17 07:33:00,2.11784,2.11784,2.1176,2.11775,9539086.0
2006-10-17 07:34:00,2.11781,2.11793,2.11761,2.11793,9897373.0
2006-10-17 07:35:00,2.11791,2.11791,2.11761,2.11761,16966045.0
2006-10-17 07:36:00,2.11759,2.1177,2.11752,2.11756,4338171.0
2006-10-17 07:37:00,2.11752,2.11763,2.11752,2.11763,9462856.0
2006-10-17 07:38:00,2.11768,2.11779,2.11739,2.11739,8591858.0
2006-10-17 07:39:00,2.11778,2.11785,2.11766,2.11783,1419483.0
2006-10-17 07:40:00,2.11781,2.11784,2.11771,2.11771,4679342.0
2006-10-17 07:41:00,2.11778,2.11781,2.11773,2.11775,4155068.0
2006-10-17 07:42:00,2.11781,2.11806,2.11781,2.11804,2590924.0
2006-10-17 07:43:00,2.11815,2.11819,2.11812,2.11819,6686709.0
2006-10-17 07:44:00,2.11837,2.11854,2.11837,2.11842,9899044.0
2006-10-17 07:45:00,2.11841,2.11878,2.11832,2.11878,9693591.0
2006-10-17 07:46:00,2.11884,2.11888,2.11882,2.11884,1201900.0
2006-10-17 07:47:00,2.11876,2.11876,2.11864,2.11873,1404192.0
2006-10-17 07:48:00,2.11881,2.11885,2.1187,2.11882,2478193.0
2006-10-17 07:49:00,2.11872,2.11872,2.11831,2.11831,2757771.0
2006-10-17 07:50:00,2.11825,2.11825,2.11814,2.1182,1171965.0
2006-10-17 07:51:00,2.11825,2.11839,2.11817,2.11817,7580008.0
2006-10-17 07:52:00,2.11813,2.11822,2.1181,2.1181,11633121.0
2006-10-17 07:53:00,2.11808,2.11816,2.11803,2.11803,4306825.0
2006-10-17 07:54:00,2.11802,2.11839,2.11802,2.11839,3560354.0
2006-10-17 07:55:00,2.11834,2.11874,2.11834,2.11874,5059518.0
2006-10-17 07:56:00,2.11876,2.11913,2.11876,2.11913,1360547.0
2006-10-17 07:57:00,2.11903,2.11904,2.11882,2.11882,3264593.0
2006-10-17 07:58:00,2.11875,2.11916,2.11875,2.11916,237184.0
2006-10-17 07:59:00,2.11902,2.11906,2.11893,2.11901,4931130.0
2006-10-17 08:00:00,2.11889,2.11889,2.11871,2.11871,4544469.0
2006-10-17 08:01:00,2.11854,2.11854,2.11839,2.11844,960574.0
2006-10-17 08:02:00,2.11842,2.11865,2.11837,2.11865,1708638.0
2006-10-17 08:03:00,2.11865,2.11881,2.11865,2.11868,10070953.0
2006-10-17 08:04:00,2.11877,2.11877,2.1185,2.1185,1638762.0
2006-10-17 08:05:00,2.11843,2.11843,2.11807,2.11807,16678983.0
2006-10-17 08:06:00,2.11809,2.11809,2.11785,2.11796,680373.0
2006-10-17 08:07:00,2.11787,2.11788,2.11753,2.11757,8792304.0
2006-10-17 08:08:00,2.1174,2.1175,2.11735,2.1175,4517529.0
2006-10-17 08:09:00,2.1174,2.11747,2.1174,2.11747,768498.0
2006-10-17 08:10:00,2.11732,2.11732,2.11692,2.11695,9714199.0
2006-10-17 08:11:00,2.11703,2.11706,2.11703,2.11706,231210.0
2006-10-17 08:12:00,2.11711,2.11726,2.11706,2.11726,821305.0
2006-10-17 08:13:00,2.11713,2.11713,2.11682,2.11682,2076385.0
2006-10-17 08:14:00,2.11534,2.11683,2.11534,2.1165,6972136.0
2006-10-17 08:15:00,2.11641,2.11657,2.11635,2.11657,3821409.0
2006-10-17 08:16:00,2.11672,2.11682,2.11671,2.11671,8201002.0
2006-10-17 08:17:00,2.11646,2.11646,2.11624,2.11635,1650073.0
2006-10-17 08:18:00,2.11637,2.11641,2.11628,2.11628,8606621.0
2006-10-17 08:19:00,2.11641,2.11676,2.11641,2.11676,858938.0
2006-10-17 08:20:00,2.11688,2.11744,2.11688,2.11744,7712816.0
2006-10-17 08:21:00,2.11736,2.11766,2.11736,2.11766,6106173.0
2006-10-17 08:22:00,2.11766,2.11784,2.1176,2.11776,4202242.0
2006-10-17 08:23:00,2.11788,2.11812,2.11788,2.11812,1162560.0
2006-10-17 08:24:00,2.11814,2.1183,2.11814,2.1183,3246409.0
2006-10-17 08:25:00,2.11827,2.11871,2.11827,2.11868,9696014.0
2006-10-17 08:26:00,2.11858,2.11862,2.11827,2.11862,2348183.0
2006-10-17 08:27:00,2.11849,2.11872,2.11849,2.11851,2680453.0
2006-10-17 08:28:00,2.11844,2.11844,2.11807,2.11827,3951405.0
2006-10-17 08:29:00,2.11828,2.1184,2.1182,2.11834,15604060.0
2006-10-17 08:30:00,2.11834,2.11865,2.11834,2.11852,4975201.0
2006-10-17 08:31:00,2.11858,2.11858,2.11835,2.1185,5643110.0
2006-10-17 08:32:00,2.11839,2.11839,2.11809,2.11809,5765651.0
2006-10-17 08:33:00,2.11814,2.11848,2.11814,2.11848,24268551.0
2006-10-17 08:34:00,2.11849,2.11859,2.11836,2.11836,6557839.0
2006-10-17 08:35:00,2.1184,2.1184,2.11812,2.11812,887537.0
2006-10-17 08:36:00,2.11815,2.11835,2.11815,2.11835,2534659.0
2006-10-17 08:37:00,2.11834,2.11834,2.1181,2.11822,2849657.0
2006-10-17 08:38:00,2.11825,2.11825,2.11806,2.11806,1880446.0
2006-10-17 08:39:00,2.11794,2.11795,2.11759,2.11795,1718992.0
2006-10-17 08:40:00,2.118,2.11803,2.11779,2.11779,22786825.0
2006-10-17 08:41:00,2.11786,2.11806,2.11781,2.11789,2695020.0
2006-10-17 08:42:00,2.11783,2.11783,2.11761,2.11761,10734556.0
2006-10-17 08:43:00,2.11768,2.11774,2.11755,2.11755,1607388.0
2006-10-17 08:44:00,2.11768,2.11777,2.11763,2.11774,8116778.0
2006-10-17 08:45:00,2.11784,2.11788,2.11777,2.11784,9492013.0
2006-10-17 08:46:00,2.11791,2.11806,2.11784,2.11806,1743700.0
2006-10-17 08:47:00,2.11813,2.11821,2.11811,2.11821,2166207.0
2006-10-17 08:48:00,2.1182,2.11858,2.1182,2.11858,7076240.0
2006-10-17 08:49:00,2.11858,2.11887,2.11858,2.11883,4509113.0
2006-10-17 08:50:00,2.11892,2.11923,2.11892,2.11923,3172564.0
2006-10-17 08:51:00,2.11904,2.11908,2.11896,2.11896,11586384.0
2006-10-17 08:52:00,2.11898,2.1191,2.11884,2.11887,17324904.0
2006-10-17 08:53:00,2.1188,2.1188,2.11847,2.11847,5036327.0
2006-10-17 08:54:00,2.11837,2.11837,2.1174,2.1174,11415961.0
2006-10-17 08:55:00,2.11728,2.11758,2.11728,2.11758,3446820.0
2006-10-17 08:56:00,2.1177,2.11787,2.1177,2.11787,6648200.0
2006-10-17 08:57:00,2.11791,2.11794,2.11779,2.11786,10119682.0
2006-10-17 08:58:00,2.11776,2.11776,2.11721,2.11727,4826949.0
2006-10-17 08:59:00,2.11738,2.11752,2.11726,2.11749,9813367.0
2006-10-17 09:00:00,2.11743,2.11748,2.1174,2.11748,1408267.0
2006-10-17 09:01:00,2.11751,2.11751,2.11742,2.11742,4783801.0
2006-10-17 09:02:00,2.11724,2.11724,2.11701,2.11719,7765647.0
2006-10-17 09:03:00,2.11727,2.11735,2.11716,2.11725,6117618.0
2006-10-17 09:04:00,2.11721,2.11721,2.11717,2.11717,666078.0
2006-10-17 09:05:00,2.11714,2.11719,2.11714,2.11718,17978025.0
2006-10-17 09:06:00,2.11728,2.11751,2.11728,2.11751,16043929.0
2006-10-17 09:07:00,2.11751,2.11753,2.11748,2.1175,921135.0
2006-10-17 09:08:00,2.11736,2.11741,2.11736,2.11741,52676.0
2006-10-17 09:09:00,2.11759,2.11802,2.11759,2.11802,4553703.0
2006-10-17 09:10:00,2.11807,2.11867,2.11807,2.11867,18313257.0
2006-10-17 09:11:00,2.11868,2.11911,2.11868,2.11911,1602158.0
2006-10-17 09:12:00,2.11913,2.11914,2.11772,2.11867,6549670.0
2006-10-17 09:13:00,2.11849,2.11882,2.11835,2.11882,1518456.0
2006-10-17 09:14:00,2.11877,2.11877,2.11854,2.11861,1151094.0
2006-10-17 09:15:00,2.11858,2.11858,2.1179,2.1179,5169502.0
2006-10-17 09:16:00,2.11782,2.11805,2.11782,2.11805,1855660.0
2006-10-17 09:17:00,2.11819,2.11821,2.11817,2.11821,2784327.0
2006-10-17 09:18:00,2.11815,2.11818,2.11804,2.11809,11200103.0
2006-10-17 09:19:00,2.11815,2.11821,2.11811,2.11818,4546939.0
2006-10-17 09:20:00,2.1181,2.11866,2.1181,2.11866,5398115.0
2006-10-17 09:21:00,2.11867,2.11876,2.11861,2.11863,4563783.0
2006-10-17 09:22:00,2.11853,2.11855,2.1183,2.1183,1559106.0
2006-10-17 09:23:00,2.11815,2.11815,2.11784,2.11784,10792546.0
2006-10-17 09:24:00,2.118,2.11811,2.11793,2.11796,5306392.0
2006-10-17 09:25:00,2.11779,2.11784,2.11761,2.11784,7987700.0
2006-10-17 09:26:00,2.11773,2.11791,2.11773,2.11791,3809991.0
2006-10-17 09:27:00,2.11794,2.11795,2.11783,2.11794,14975057.0
2006-10-17 09:28:00,2.11781,2.11789,2.1172,2.1172,16389898.0
2006-10-17 09:29:00,2.11719,2.11719,2.11693,2.11705,1739007.0
2006-10-17 09:30:00,2.11698,2.11698,2.1165,2.1165,1161618.0
2006-10-17 09:31:00,2.11661,2.11669,2.11651,2.11668,3976645.0
2006-10-17 09:32:00,2.11672,2.11674,2.11633,2.11633,9165982.0
2006-10-17 09:33:00,2.11623,2.11637,2.11595,2.11637,23861928.0
2006-10-17 09:34:00,2.11633,2.11652,2.11622,2.11652,9524852.0
2006-10-17 09:35:00,2.11657,2.11686,2.11656,2.11686,10277469.0
2006-10-17 09:36:00,2.11694,2.11698,2.11673,2.11675,6781359.0
2006-10-17 09:37:00,2.11676,2.11686,2.11676,2.11686,4804142.0
2006-10-17 09:38:00,2.11695,2.11745,2.11695,2.11745,6447267.0
2006-10-17 09:39:00,2.11759,2.11824,2.11759,2.11824,3057581.0
2006-10-17 09:40:00,2.1184,2.11849,2.11837,2.11842,6795026.0
2006-10-17 09:41:00,2.11837,2.11837,2.11795,2.11815,6122006.0
2006-10-17 09:42:00,2.11817,2.11848,2.11817,2.11848,2587604.0
2006-10-17 09:43:00,2.11846,2.11898,2.11846,2.11898,6526098.0
2006-10-17 09:44:00,2.11897,2.11897,2.11862,2.11862,8460033.0
2006-10-17 09:45:00,2.11853,2.11853,2.11811,2.11821,6254973.0
2006-10-17 09:46:00,2.11817,2.11817,2.11792,2.11792,2146246.0
2006-10-17 09:47:00,2.11801,2.11801,2.11787,2.11792,5281809.0
2006-10-17 09:48:00,2.11788,2.11794,2.11783,2.11794,11252862.0
2006-10-17 09:49:00,2.11803,2.11812,2.11793,2.11793,3873889.0
2006-10-17 09:50:00,2.11802,2.1181,2.11794,2.11797,7265157.0
2006-10-17 09:51:00,2.11817,2.11853,2.11817,2.11853,6183944.0
2006-10-17 09:52:00,2.11851,2.11859,2.11847,2.11847,10409330.0
2006-10-17 09:53:00,2.11845,2.11846,2.11829,2.11837,6057621.0
2006-10-17 09:54:00,2.11834,2.11834,2.11813,2.11826,6272049.0
2006-10-17 09:55:00,2.11832,2.11893,2.11832,2.11893,3998844.0
2006-10-17 09:56:00,2.1192,2.11975,2.11917,2.11975,10094498.0
2006-10-17 09:57:00,2.11977,2.11977,2.11957,2.11957,472453.0
2006-10-17 09:58:00,2.11952,2.11952,2.1193,2.1193,7869210.0
2006-10-17 09:59:00,2.11939,2.11939,2.11915,2.11921,16510897.0
2006-10-17 10:00:00,2.11899,2.11899,2.11862,2.11862,3391582.0
2006-10-17 10:01:00,2.11853,2.11874,2.11853,2.11872,7496624.0
2006-10-17 10:02:00,2.11879,2.11879,2.11836,2.11836,14462027.0
2006-10-17 10:03:00,2.11823,2.11838,2.11784,2.11784,6698749.0
2006-10-17 10:04:00,2.11762,2.1177,2.1175,2.11765,3369750.0
2006-10-17 10:05:00,2.11766,2.11794,2.11766,2.11794,567703.0
2006-10-17 10:06:00,2.11785,2.11785,2.11755,2.11755,3673704.0
2006-10-17 10:07:00,2.1175,2.11762,2.11749,2.11762,1446282.0
2006-10-17 10:08:00,2.11764,2.11782,2.11743,2.11782,7105351.0
2006-10-17 10:09:00,2.11787,2.11787,2.11752,2.11752,3650697.0
2006-10-17 10:10:00,2.11751,2.11772,2.11751,2.11753,7379635.0
2006-10-17 10:11:00,2.11746,2.11746,2.11709,2.11726,1059116.0
2006-10-17 10:12:00,2.11722,2.11735,2.11701,2.11735,3571665.0
2006-10-17 10:13:00,2.11739,2.11774,2.11739,2.11774,3175902.0
2006-10-17 10:14:00,2.11768,2.11768,2.11729,2.11729,3703197.0
2006-10-17 10:15:00,2.11738,2.11738,2.11704,2.11704,4529189.0
2006-10-17 10:16:00,2.11701,2.11708,2.11691,2.11708,4208017.0
2006-10-17 10:17:00,2.11697,2.11704,2.11687,2.1169,2813667.0
2006-10-17 10:18:00,2.11679,2.11698,2.11675,2.11684,1570650.0
2006-10-17 10:19:00,2.11687,2.11708,2.11677,2.11677,10455670.0
2006-10-17 10:20:00,2.11685,2.11685,2.11648,2.11654,13455810.0
2006-10-17 10:21:00,2.11646,2.11646,2.11623,2.11631,3335305.0
2006-10-17 10:22:00,2.1162,2.11639,2.11593,2.11618,15320842.0
2006-10-17 10:23:00,2.11624,2.11628,2.11612,2.11614,14766967.0
2006-10-17 10:24:00,2.11583,2.11583,2.11563,2.11563,809185.0
2006-10-17 10:25:00,2.11536,2.11536,2.11465,2.1152,19303995.0
2006-10-17 10:26:00,2.11528,2.11548,2.11528,2.11548,5808704.0
2006-10-17 10:27:00,2.11568,2.11578,2.11559,2.1156,6731003.0
2006-10-17 10:28:00,2.11536,2.11547,2.11528,2.11547,4773231.0
2006-10-17 10:29:00,2.11563,2.11581,2.11429,2.11581,4996815.0
2006-10-17 10:30:00,2.11593,2.11643,2.11593,2.11626,4408617.0
2006-10-17 10:31:00,2.11633,2.11705,2.11534,2.11705,5102147.0
2006-10-17 10:32:00,2.11698,2.11743,2.11698,2.11743,1527256.0
2006-10-17 10:33:00,2.11753,2.11798,2.11753,2.11798,9559991.0
2006-10-17 10:34:00,2.11804,2.11879,2.11804,2.11879,8866012.0
2006-10-17 10:35:00,2.1189,2.11896,2.11873,2.11873,3425070.0
2006-10-17 10:36:00,2.11892,2.11892,2.11878,2.11883,4070348.0
2006-10-17 10:37:00,2.11881,2.11881,2.11838,2.11838,358589.0
2006-10-17 10:38:00,2.1183,2.1183,2.11742,2.1176,21833481.0
2006-10-17 10:39:00,2.1177,2.11771,2.11761,2.11765,9530288.0
2006-10-17 10:40:00,2.11776,2.11797,2.11761,2.11797,6224585.0
2006-10-17 10:41:00,2.11805,2.11837,2.11795,2.11837,6941209.0
2006-10-17 10:42:00,2.11855,2.11885,2.11855,2.11873,3696771.0
2006-10-17 10:43:00,2.11888,2.11888,2.11857,2.11857,3037399.0
2006-10-17 10:44:00,2.11855,2.11855,2.11817,2.11817,7723867.0
2006-10-17 10:45:00,2.11818,2.11831,2.11818,2.11831,1034248.0
2006-10-17 10:46:00,2.11833,2.11833,2.11805,2.11814,4016283.0
2006-10-17 10:47:00,2.11815,2.11822,2.11799,2.11816,8120494.0
2006-10-17 10:48:00,2.11816,2.1184,2.11816,2.1184,1798242.0
2006-10-17 10:49:00,2.11839,2.11849,2.11827,2.11828,2718097.0
2006-10-17 10:50:00,2.11814,2.11814,2.11808,2.11808,3557140.0
2006-10-17 10:51:00,2.11805,2.11805,2.11791,2.11802,5246584.0
2006-10-17 10:52:00,2.11817,2.1185,2.11817,2.1185,12695208.0
2006-10-17 10:53:00,2.11859,2.11942,2.11859,2.11942,5794556.0
2006-10-17 10:54:00,2.11947,2.11947,2.1192,2.11922,6642231.0
2006-10-17 10:55:00,2.11917,2.11953,2.11917,2.11942,3375539.0
2006-10-17 10:56:00,2.11939,2.11978,2.11932,2.11978,6227742.0
2006-10-17 10:57:00,2.11996,2.12008,2.11986,2.12008,5958334.0
2006-10-17 10:58:00,2.12028,2.12042,2.12028,2.12036,2178700.0
2006-10-17 10:59:00,2.12048,2.12066,2.12044,2.12058,5556717.0
2006-10-17 11:00:00,2.1206,2.12085,2.1206,2.12083,3891369.0
2006-10-17 11:01:00,2.12091,2.12151,2.12091,2.12143,3902663.0
2006-10-17 11:02:00,2.12139,2.12139,2.12111,2.12111,12141303.0
2006-10-17 11:03:00,2.12106,2.12114,2.12092,2.12092,8903132.0
2006-10-17 11:04:00,2.12098,2.12125,2.12094,2.12125,1803820.0
2006-10-17 11:05:00,2.1213,2.12208,2.1213,2.12208,2262530.0
2006-10-17 11:06:00,2.12197,2.12197,2.12179,2.12185,5020490.0
2006-10-17 11:07:00,2.12182,2.12205,2.12161,2.12205,6537655.0
2006-10-17 11:08:00,2.12206,2.12217,2.12206,2.12212,6782548.0
2006-10-17 11:09:00,2.12212,2.12217,2.1219,2.122,17232790.0
2006-10-17 11:10:00,2.12195,2.12195,2.12184,2.12184,10735731.0
2006-10-17 11:11:00,2.12173,2.12173,2.1214,2.1214,6398819.0
2006-10-17 11:12:00,2.12138,2.12138,2.12113,2.12119,11199260.0
2006-10-17 11:13:00,2.12097,2.12111,2.12097,2.12106,1966357.0
2006-10-17 11:14:00,2.12096,2.12107,2.12095,2.12107,10444867.0
2006-10-17 11:15:00,2.12105,2.1213,2.12105,2.12119,6110183.0
2006-10-17 11:16:00,2.12113,2.12113,2.12088,2.12088,2296265.0
2006-10-17 11:17:00,2.12091,2.12114,2.12091,2.12114,6660280.0
2006-10-17 11:18:00,2.12124,2.12124,2.12096,2.12121,11562702.0
2006-10-17 11:19:00,2.12111,2.12116,2.12102,2.12112,7292160.0
2006-10-17 11:20:00,2.12093,2.12093,2.12063,2.12084,2214733.0
2006-10-17 11:21:00,2.12084,2.12086,2.12034,2.12034,5194379.0
2006-10-17 11:22:00,2.12026,2.12031,2.12014,2.12017,4274850.0
2006-10-17 11:23:00,2.12013,2.12024,2.11999,2.12015,1475828.0
2006-10-17 11:24:00,2.12042,2.12079,2.11928,2.12071,2385267.0
2006-10-17 11:25:00,2.12061,2.12061,2.11995,2.12044,6145215.0
2006-10-17 11:26:00,2.12042,2.12054,2.12042,2.12043,12768857.0
2006-10-17 11:27:00,2.12044,2.12044,2.12016,2.12016,13692563.0
2006-10-17 11:28:00,2.12,2.12009,2.11962,2.12009,889120.0
2006-10-17 11:29:00,2.12006,2.12016,2.11872,2.12012,9540693.0
2006-10-17 11:30:00,2.12005,2.12005,2.1195,2.11972,3746957.0
2006-10-17 11:31:00,2.11999,2.11999,2.11986,2.11996,3489064.0
2006-10-17 11:32:00,2.11986,2.12013,2.11986,2.12013,3184204.0
2006-10-17 11:33:00,2.12022,2.12054,2.12022,2.12054,6654845.0
2006-10-17 11:34:00,2.12066,2.12072,2.12058,2.12061,7691283.0
2006-10-17 11:35:00,2.12055,2.12084,2.12051,2.12084,9686213.0
2006-10-17 11:36:00,2.12074,2.12091,2.12074,2.1209,4183674.0
2006-10-17 11:37:00,2.12093,2.12102,2.12091,2.12091,18117138.0
2006-10-17 11:38:00,2.12071,2.12071,2.12043,2.12043,2096669.0
2006-10-17 11:39:00,2.12049,2.12066,2.12049,2.12066,1756567.0
2006-10-17 11:40:00,2.12075,2.12095,2.12075,2.12095,17219547.0
2006-10-17 11:41:00,2.12108,2.12126,2.12108,2.12126,9608744.0
2006-10-17 11:42:00,2.1211,2.1211,2.12075,2.12079,13406603.0
2006-10-17 11:43:00,2.12072,2.12114,2.12072,2.12114,1828649.0
2006-10-17 11:44:00,2.12125,2.12152,2.12125,2.12152,3538229.0
2006-10-17 11:45:00,2.12152,2.12166,2.12148,2.12166,1519896.0
2006-10-17 11:46:00,2.12174,2.1218,2.12164,2.12168,3090348.0
2006-10-17 11:47:00,2.12148,2.12148,2.12105,2.12105,3962269.0
2006-10-17 11:48:00,2.12086,2.1209,2.12072,2.12072,10026391.0
2006-10-17 11:49:00,2.12064,2.12088,2.12059,2.12088,8619433.0
2006-10-17 11:50:00,2.12092,2.12104,2.1208,2.12085,1653278.0
2006-10-17 11:51:00,2.12079,2.121,2.12074,2.121,4032863.0
2006-10-17 11:52:00,2.12113,2.12113,2.12094,2.12094,15793194.0
2006-10-17 11:53:00,2.12088,2.12088,2.12068,2.12079,1271152.0
2006-10-17 11:54:00,2.12068,2.12092,2.12068,2.12087,16742261.0
2006-10-17 11:55:00,2.12103,2.12114,2.121,2.12103,15616818.0
2006-10-17 11:56:00,2.12095,2.12095,2.12064,2.12065,1965427.0
2006-10-17 11:57:00,2.12075,2.12075,2.12068,2.12071,41665526.0
2006-10-17 11:58:00,2.12071,2.12071,2.12043,2.12049,351830.0
2006-10-17 11:59:00,2.12053,2.12053,2.12024,2.12027,5812445.0
2006-10-17 12:00:00,2.12025,2.12029,2.12002,2.12002,5106951.0
2006-10-17 12:01:00,2.11991,2.11991,2.11972,2.11973,4206866.0
2006-10-17 12:02:00,2.11983,2.12005,2.11983,2.11996,1087600.0
2006-10-17 12:03:00,2.11999,2.12027,2.11985,2.12027,2330060.0
2006-10-17 12:04:00,2.12046,2.1206,2.12039,2.12039,3139826.0
2006-10-17 12:05:00,2.12055,2.12065,2.12042,2.12042,2454470.0
2006-10-17 12:06:00,2.12038,2.12039,2.12005,2.12005,5175571.0
2006-10-17 12:07:00,2.12012,2.12012,2.11976,2.11976,2434773.0
2006-10-17 12:08:00,2.11982,2.12002,2.11979,2.11979,2086798.0
2006-10-17 12:09:00,2.11986,2.11986,2.11955,2.11955,8792571.0
2006-10-17 12:10:00,2.11947,2.11951,2.11931,2.11931,3618548.0
2006-10-17 12:11:00,2.11932,2.11946,2.11932,2.11946,5133502.0
2006-10-17 12:12:00,2.11945,2.11967,2.11945,2.11963,5417707.0
2006-10-17 12:13:00,2.1198,2.11993,2.11958,2.11958,1309144.0
2006-10-17 12:14:00,2.11965,2.11996,2.11965,2.11996,2908099.0
2006-10-17 12:15:00,2.11986,2.12005,2.1198,2.11981,9912406.0
2006-10-17 12:16:00,2.11964,2.11964,2.11922,2.11942,891271.0
2006-10-17 12:17:00,2.11948,2.11994,2.11946,2.11994,2510843.0
2006-10-17 12:18:00,2.12005,2.12031,2.11998,2.11998,5158622.0
2006-10-17 12:19:00,2.12003,2.12003,2.11979,2.11987,5311030.0
2006-10-17 12:20:00,2.1199,2.11996,2.1199,2.11996,1298487.0
2006-10-17 12:21:00,2.11986,2.11986,2.11958,2.11968,6063191.0
2006-10-17 12:22:00,2.11983,2.1199,2.11972,2.11987,4923481.0
2006-10-17 12:23:00,2.1198,2.11993,2.11966,2.11966,1033687.0
2006-10-17 12:24:00,2.11972,2.11972,2.11948,2.11957,1793787.0
2006-10-17 12:25:00,2.11978,2.11981,2.11927,2.11965,7878400.0
2006-10-17 12:26:00,2.11973,2.11979,2.11959,2.11979,4084352.0
2006-10-17 12:27:00,2.11983,2.12015,2.11983,2.12,12214677.0
2006-10-17 12:28:00,2.12001,2.12003,2.11991,2.12002,1993998.0
2006-10-17 12:29:00,2.12012,2.12023,2.12005,2.12016,6095525.0
2006-10-17 12:30:00,2.12024,2.12061,2.12024,2.12061,9175140.0
2006-10-17 12:31:00,2.12058,2.12058,2.12023,2.12023,8993714.0
2006-10-17 12:32:00,2.12009,2.12038,2.12001,2.12038,5468766.0
2006-10-17 12:33:00,2.12041,2.12041,2.12004,2.12004,7432070.0
2006-10-17 12:34:00,2.12013,2.1203,2.12013,2.12016,7517959.0
2006-10-17 12:35:00,2.1202,2.12045,2.1202,2.12045,21586455.0
2006-10-17 12:36:00,2.12051,2.12063,2.12048,2.12051,2101334.0
2006-10-17 12:37:00,2.12069,2.12077,2.12048,2.12065,2213490.0
2006-10-17 12:38:00,2.12064,2.12112,2.12056,2.12112,1939562.0
2006-10-17 12:39:00,2.12118,2.12123,2.12084,2.12123,9205007.0
2006-10-17 12:40:00,2.12106,2.12106,2.12088,2.12088,3440813.0
2006-10-17 12:41:00,2.12099,2.12099,2.12057,2.12057,5405274.0
2006-10-17 12:42:00,2.12042,2.12051,2.12013,2.12051,2682269.0
2006-10-17 12:43:00,2.12066,2.12091,2.12066,2.12091,6051740.0
2006-10-17 12:44:00,2.12094,2.12106,2.12077,2.12106,1581410.0
2006-10-17 12:45:00,2.12116,2.12162,2.12116,2.12162,1238733.0
2006-10-17 12:46:00,2.12162,2.12162,2.12138,2.12143,11750579.0
2006-10-17 12:47:00,2.1214,2.1214,2.12114,2.12114,2131810.0
2006-10-17 12:48:00,2.12113,2.12113,2.12095,2.12096,790672.0
2006-10-17 12:49:00,2.12102,2.12104,2.12088,2.1209,2937612.0
2006-10-17 12:50:00,2.12109,2.12123,2.12102,2.12102,6169734.0
2006-10-17 12:51:00,2.12102,2.12102,2.12091,2.12091,22123740.0
2006-10-17 12:52:00,2.12092,2.12114,2.12075,2.12075,5379850.0
2006-10-17 12:53:00,2.12074,2.12074,2.11996,2.12005,3004314.0
2006-10-17 12:54:00,2.12,2.12018,2.11998,2.12013,4211928.0
2006-10-17 12:55:00,2.12005,2.12005,2.11968,2.11982,2983402.0
2006-10-17 12:56:00,2.11978,2.11984,2.11963,2.11978,2209139.0
2006-10-17 12:57:00,2.11995,2.1204,2.11995,2.1204,3380029.0
2006-10-17 12:58:00,2.12043,2.12056,2.12043,2.12048,4443648.0
2006-10-17 12:59:00,2.12058,2.12084,2.12058,2.12075,4187459.0
2006-10-17 13:00:00,2.12068,2.1215,2.12068,2.12148,9937126.0
2006-10-17 13:01:00,2.1215,2.1215,2.12127,2.12142,7504739.0
2006-10-17 13:02:00,2.12142,2.12142,2.12124,2.12133,6538865.0
2006-10-17 13:03:00,2.12137,2.12167,2.12137,2.12167,5765335.0
2006-10-17 13:04:00,2.12171,2.12172,2.12151,2.12155,888405.0
2006-10-17 13:05:00,2.12151,2.12151,2.1212,2.1212,8058824.0
2006-10-17 13:06:00,2.12105,2.12105,2.12075,2.12075,1991204.0
2006-10-17 13:07:00,2.12075,2.12075,2.12054,2.12072,1730968.0
2006-10-17 13:08:00,2.12061,2.12093,2.12061,2.12093,5091342.0
2006-10-17 13:09:00,2.12098,2.12122,2.12092,2.12092,19269092.0
2006-10-17 13:10:00,2.12088,2.12088,2.12069,2.12069,3212734.0
2006-10-17 13:11:00,2.12059,2.12068,2.12058,2.12058,3389468.0
2006-10-17 13:12:00,2.12055,2.12104,2.12055,2.12095,1874255.0
2006-10-17 13:13:00,2.12111,2.12133,2.12111,2.1212,6075500.0
2006-10-17 13:14:00,2.12104,2.12104,2.12075,2.12077,9067400.0
2006-10-17 13:15:00,2.12081,2.12082,2.1207,2.1207,4382142.0
2006-10-17 13:16:00,2.12059,2.12059,2.12007,2.12044,16739866.0
2006-10-17 13:17:00,2.12049,2.12069,2.12049,2.12052,8839214.0
2006-10-17 13:18:00,2.12048,2.12057,2.12039,2.12057,3779047.0
2006-10-17 13:19:00,2.12073,2.12133,2.12073,2.12133,5446276.0
2006-10-17 13:20:00,2.12138,2.12168,2.12128,2.12168,1540153.0
2006-10-17 13:21:00,2.12144,2.12144,2.12108,2.12134,5897296.0
2006-10-17 13:22:00,2.12131,2.12144,2.12125,2.12125,18180218.0
2006-10-17 13:23:00,2.12136,2.12165,2.12136,2.12146,17524209.0
2006-10-17 13:24:00,2.12149,2.12166,2.12143,2.12161,10018571.0
2006-10-17 13:25:00,2.12169,2.12198,2.12159,2.12198,3502685.0
2006-10-17 13:26:00,2.12195,2.12234,2.12195,2.12234,10662506.0
2006-10-17 13:27:00,2.12248,2.12288,2.12248,2.12287,25742576.0
2006-10-17 13:28:00,2.12295,2.12295,2.12243,2.12243,18591459.0
2006-10-17 13:29:00,2.12257,2.12272,2.12231,2.12231,7156166.0
2006-10-17 13:30:00,2.12222,2.12222,2.12163,2.12163,1360972.0
2006-10-17 13:31:00,2.12154,2.12163,2.12154,2.12158,1704542.0
2006-10-17 13:32:00,2.1217,2.12184,2.12137,2.12137,3145848.0
2006-10-17 13:33:00,2.12134,2.12135,2.1212,2.1212,4782529.0
2006-10-17 13:34:00,2.12124,2.12139,2.12118,2.12138,8947987.0
2006-10-17 13:35:00,2.12135,2.12161,2.12133,2.12161,1589786.0
2006-10-17 13:36:00,2.12167,2.12215,2.12167,2.12215,13146708.0
2006-10-17 13:37:00,2.12223,2.12223,2.12206,2.12212,14807964.0
2006-10-17 13:38:00,2.12227,2.12234,2.12194,2.12212,4709088.0
2006-10-17 13:39:00,2.12194,2.12207,2.12192,2.12201,3154304.0
2006-10-17 13:40:00,2.12179,2.12186,2.12175,2.12178,10752141.0
2006-10-17 13:41:00,2.12177,2.12188,2.12173,2.12188,2482255.0
2006-10-17 13:42:00,2.12193,2.12193,2.12175,2.12193,3962186.0
2006-10-17 13:43:00,2.12189,2.1224,2.12189,2.1224,8372838.0
2006-10-17 13:44:00,2.12226,2.12226,2.12211,2.12215,8804592.0
2006-10-17 13:45:00,2.12203,2.12203,2.12188,2.1219,4898359.0
2006-10-17 13:46:00,2.12184,2.12184,2.12151,2.12165,11240779.0
2006-10-17 13:47:00,2.12161,2.12161,2.12139,2.12149,3731223.0
2006-10-17 13:48:00,2.12153,2.12163,2.12147,2.12163,3472225.0
2006-10-17 13:49:00,2.12172,2.12188,2.12165,2.12188,4540055.0
2006-10-17 13:50:00,2.12162,2.12206,2.12162,2.12192,6786780.0
2006-10-17 13:51:00,2.12188,2.12188,2.12139,2.12139,3378355.0
2006-10-17 13:52:00,2.1212,2.12122,2.12099,2.12099,7582677.0
2006-10-17 13:53:00,2.12112,2.12115,2.12108,2.12108,3276848.0
2006-10-17 13:54:00,2.12088,2.12099,2.12082,2.12099,7381278.0
2006-10-17 13:55:00,2.12089,2.12103,2.12077,2.12096,8121935.0
2006-10-17 13:56:00,2.12094,2.12094,2.12064,2.12064,5172415.0
2006-10-17 13:57:00,2.12065,2.12084,2.12065,2.12067,3000443.0
2006-10-17 13:58:00,2.12056,2.12056,2.12028,2.12036,2657705.0
2006-10-17 13:59:00,2.11991,2.12036,2.11991,2.12012,22032911.0
2006-10-17 14:00:00,2.12009,2.12014,2.12009,2.12014,4057667.0
2006-10-17 14:01:00,2.12013,2.12013,2.11992,2.12006,7043166.0
2006-10-17 14:02:00,2.11997,2.12006,2.11989,2.11989,8196095.0
2006-10-17 14:03:00,2.11991,2.12021,2.11991,2.12021,3980863.0
2006-10-17 14:04:00,2.12018,2.12018,2.12006,2.12007,3288138.0
2006-10-17 14:05:00,2.12003,2.12003,2.11974,2.11974,5321505.0
2006-10-17 14:06:00,2.11988,2.1201,2.11985,2.1201,11994189.0
2006-10-17 14:07:00,2.12026,2.12032,2.12024,2.12024,3774771.0
2006-10-17 14:08:00,2.12012,2.12025,2.12012,2.1202,2464389.0
2006-10-17 14:09:00,2.12028,2.12036,2.12009,2.12036,11539092.0
2006-10-17 14:10:00,2.12052,2.12067,2.12048,2.12048,9733405.0
2006-10-17 14:11:00,2.12046,2.12079,2.12046,2.12079,584893.0
2006-10-17 14:12:00,2.12099,2.12151,2.12099,2.12151,11278301.0
2006-10-17 14:13:00,2.12168,2.12181,2.12141,2.12141,10243032.0
2006-10-17 14:14:00,2.12134,2.12142,2.12112,2.12112,1882562.0
2006-10-17 14:15:00,2.1212,2.1212,2.12068,2.12082,11463195.0
2006-10-17 14:16:00,2.12084,2.12106,2.12084,2.12106,6280206.0
2006-10-17 14:17:00,2.12133,2.12166,2.12133,2.12166,6172362.0
2006-10-17 14:18:00,2.12176,2.12196,2.12176,2.12196,3325361.0
2006-10-17 14:19:00,2.12198,2.12215,2.12195,2.12212,8355449.0
2006-10-17 14:20:00,2.12227,2.12244,2.12227,2.12231,4881625.0
2006-10-17 14:21:00,2.12231,2.12267,2.12231,2.12267,13806166.0
2006-10-17 14:22:00,2.12268,2.12268,2.12229,2.12229,5791373.0
2006-10-17 14:23:00,2.12221,2.12261,2.12221,2.12261,10716447.0
2006-10-17 14:24:00,2.12269,2.12269,2.12253,2.12253,3235183.0
2006-10-17 14:25:00,2.12273,2.12283,2.12265,2.12265,4791324.0
2006-10-17 14:26:00,2.12264,2.12264,2.12239,2.12246,2595948.0
2006-10-17 14:27:00,2.12245,2.12249,2.12218,2.12218,3761778.0
2006-10-17 14:28:00,2.12223,2.12223,2.12202,2.12202,5299217.0
2006-10-17 14:29:00,2.12196,2.12196,2.12186,2.12187,3596239.0
2006-10-17 14:30:00,2.12168,2.12169,2.12141,2.12169,5565087.0
2006-10-17 14:31:00,2.12181,2.12217,2.12181,2.12217,4739355.0
2006-10-17 14:32:00,2.12228,2.12228,2.12182,2.12195,4681095.0
2006-10-17 14:33:00,2.122,2.12216,2.12198,2.12216,930698.0
2006-10-17 14:34:00,2.12219,2.12236,2.12208,2.12208,13103620.0
2006-10-17 14:35:00,2.12186,2.12186,2.12152,2.12159,5987728.0
2006-10-17 14:36:00,2.1217,2.122,2.1217,2.122,3501853.0
2006-10-17 14:37:00,2.12204,2.12209,2.1219,2.12208,12687580.0
2006-10-17 14:38:00,2.12219,2.12267,2.1221,2.12267,2577925.0
2006-10-17 14:39:00,2.12256,2.12278,2.12248,2.12254,4310668.0
2006-10-17 14:40:00,2.12258,2.12287,2.12258,2.12279,1890980.0
2006-10-17 14:41:00,2.12272,2.1229,2.12272,2.12272,6252710.0
2006-10-17 14:42:00,2.12257,2.12267,2.12247,2.12261,20760379.0
2006-10-17 14:43:00,2.12229,2.12236,2.12211,2.12211,4384734.0
2006-10-17 14:44:00,2.12191,2.12226,2.12174,2.12226,1649945.0
2006-10-17 14:45:00,2.12245,2.12264,2.12245,2.12255,3698943.0
2006-10-17 14:46:00,2.12265,2.12281,2.12234,2.12278,10498009.0
2006-10-17 14:47:00,2.12277,2.12288,2.12276,2.12276,5172566.0
2006-10-17 14:48:00,2.12269,2.12289,2.12262,2.12289,2726210.0
2006-10-17 14:49:00,2.12291,2.12305,2.12274,2.12305,9639346.0
2006-10-17 14:50:00,2.12317,2.12332,2.12309,2.12332,4724148.0
2006-10-17 14:51:00,2.12328,2.12328,2.12299,2.12312,4175153.0
2006-10-17 14:52:00,2.12303,2.12303,2.12286,2.12286,4048934.0
2006-10-17 14:53:00,2.12265,2.12265,2.12232,2.12232,4055484.0
2006-10-17 14:54:00,2.12247,2.12293,2.12247,2.12289,7848202.0
2006-10-17 14:55:00,2.12288,2.12288,2.12264,2.12264,766775.0
2006-10-17 14:56:00,2.12265,2.12271,2.12256,2.12264,7701696.0
2006-10-17 14:57:00,2.12255,2.12255,2.12225,2.12247,10332071.0
2006-10-17 14:58:00,2.12249,2.12276,2.12235,2.12258,14178915.0
2006-10-17 14:59:00,2.12272,2.12277,2.12248,2.12248,4963274.0
2006-10-17 15:00:00,2.12232,2.12232,2.12186,2.12217,4004818.0
2006-10-17 15:01:00,2.12234,2.12315,2.12234,2.12315,20481742.0
2006-10-17 15:02:00,2.12311,2.12373,2.12311,2.12369,5631762.0
2006-10-17 15:03:00,2.12393,2.12452,2.12393,2.12452,6353113.0
2006-10-17 15:04:00,2.12465,2.12524,2.12465,2.12516,10755031.0
2006-10-17 15:05:00,2.12524,2.12549,2.12524,2.12535,2434133.0
2006-10-17 15:06:00,2.1254,2.12594,2.1254,2.12594,5117725.0
2006-10-17 15:07:00,2.12579,2.12579,2.12556,2.1256,6378671.0
2006-10-17 15:08:00,2.12592,2.12646,2.12592,2.12639,16780492.0
2006-10-17 15:09:00,2.12631,2.12636,2.1261,2.12636,2461125.0
2006-10-17 15:10:00,2.12664,2.12719,2.12664,2.12719,3916907.0
2006-10-17 15:11:00,2.12722,2.1273,2.12717,2.12722,9326317.0
2006-10-17 15:12:00,2.12715,2.12715,2.12693,2.12709,2241802.0
2006-10-17 15:13:00,2.12703,2.12706,2.12681,2.12706,6234581.0
2006-10-17 15:14:00,2.12701,2.12701,2.12666,2.12666,2717255.0
2006-10-17 15:15:00,2.1267,2.12712,2.1267,2.12705,8558449.0
2006-10-17 15:16:00,2.12706,2.12767,2.12706,2.12767,2834782.0
2006-10-17 15:17:00,2.12768,2.12809,2.12761,2.12809,4016080.0
2006-10-17 15:18:00,2.12805,2.12805,2.12787,2.12787,5979500.0
2006-10-17 15:19:00,2.12787,2.12815,2.12787,2.12815,7244259.0
2006-10-17 15:20:00,2.1282,2.1282,2.12796,2.12796,4150203.0
2006-10-17 15:21:00,2.12796,2.12796,2.1277,2.12781,2307361.0
2006-10-17 15:22:00,2.12786,2.12829,2.12786,2.12802,3532774.0
2006-10-17 15:23:00,2.12803,2.12803,2.1276,2.12767,4086015.0
2006-10-17 15:24:00,2.12767,2.12772,2.12711,2.12711,3252496.0
2006-10-17 15:25:00,2.12695,2.12695,2.12656,2.1268,1391517.0
2006-10-17 15:26:00,2.1269,2.12702,2.12664,2.12694,4643620.0
2006-10-17 15:27:00,2.12692,2.12719,2.12691,2.12719,5493479.0
2006-10-17 15:28:00,2.12722,2.12742,2.1272,2.12734,5067402.0
2006-10-17 15:29:00,2.12737,2.12745,2.1273,2.12743,1586918.0
2006-10-17 15:30:00,2.12746,2.1278,2.12745,2.12745,6029284.0
2006-10-17 15:31:00,2.12713,2.12713,2.12678,2.12678,606320.0
2006-10-17 15:32:00,2.12675,2.12675,2.12657,2.12672,2901673.0
2006-10-17 15:33:00,2.12679,2.12707,2.12679,2.12695,2901515.0
2006-10-17 15:34:00,2.12698,2.12705,2.12689,2.12695,1070137.0
2006-10-17 15:35:00,2.12703,2.12709,2.12696,2.12698,3464383.0
2006-10-17 15:36:00,2.12695,2.12698,2.12678,2.12681,6618084.0
2006-10-17 15:37:00,2.12677,2.12711,2.12677,2.12711,12841061.0
2006-10-17 15:38:00,2.12717,2.12717,2.1268,2.12688,10916631.0
2006-10-17 15:39:00,2.12694,2.12694,2.12685,2.12689,684511.0
2006-10-17 15:40:00,2.12689,2.12689,2.12669,2.12676,6602343.0
2006-10-17 15:41:00,2.12691,2.12699,2.12683,2.12688,6632143.0
2006-10-17 15:42:00,2.12677,2.12677,2.12647,2.12647,12266276.0
2006-10-17 15:43:00,2.12661,2.12702,2.12661,2.12702,7599766.0
2006-10-17 15:44:00,2.12708,2.12754,2.12708,2.12749,2879135.0
2006-10-17 15:45:00,2.12752,2.12764,2.12745,2.12759,6121112.0
2006-10-17 15:46:00,2.12755,2.12755,2.12736,2.12736,4573365.0
2006-10-17 15:47:00,2.12764,2.12795,2.12764,2.12795,10367463.0
2006-10-17 15:48:00,2.12804,2.12811,2.12797,2.12811,5534739.0
2006-10-17 15:49:00,2.12804,2.12859,2.12804,2.12859,7163979.0
2006-10-17 15:50:00,2.12847,2.12847,2.12829,2.12834,3746269.0
2006-10-17 15:51:00,2.12831,2.12834,2.12814,2.12814,13105960.0
2006-10-17 15:52:00,2.12825,2.12828,2.12812,2.12827,16300771.0
2006-10-17 15:53:00,2.12837,2.12859,2.12833,2.12859,11927475.0
2006-10-17 15:54:00,2.12864,2.12875,2.12864,2.12867,6496884.0
2006-10-17 15:55:00,2.12863,2.12883,2.12824,2.12883,16853275.0
2006-10-17 15:56:00,2.12881,2.12881,2.12848,2.1287,2643336.0
2006-10-17 15:57:00,2.12866,2.12908,2.12866,2.12908,394677.0
2006-10-17 15:58:00,2.12907,2.12913,2.12904,2.1291,1752276.0
2006-10-17 15:59:00,2.12893,2.12893,2.12874,2.12874,579756.0
2006-10-17 16:00:00,2.12873,2.12873,2.12849,2.12861,9340417.0
2006-10-17 16:01:00,2.12896,2.12906,2.12896,2.12902,2964246.0
2006-10-17 16:02:00,2.12908,2.13,2.12908,2.13,11462478.0
2006-10-17 16:03:00,2.13002,2.13002,2.12991,2.13001,2792067.0
2006-10-17 16:04:00,2.13001,2.13005,2.1299,2.12996,1590172.0
2006-10-17 16:05:00,2.13001,2.13023,2.13001,2.13011,1346116.0
2006-10-17 16:06:00,2.13016,2.13016,2.13006,2.13006,2664159.0
2006-10-17 16:07:00,2.13014,2.13046,2.13014,2.13022,17681717.0
2006-10-17 16:08:00,2.13008,2.13025,2.13006,2.13025,1772149.0
2006-10-17 16:09:00,2.13044,2.13074,2.13043,2.13043,6608554.0
2006-10-17 16:10:00,2.13035,2.13056,2.13035,2.1305,3535493.0
2006-10-17 16:11:00,2.13055,2.13082,2.13055,2.13082,7997926.0
2006-10-17 16:12:00,2.1309,2.13108,2.13085,2.13085,1644607.0
2006-10-17 16:13:00,2.13074,2.13074,2.1305,2.1305,16472009.0
2006-10-17 16:14:00,2.13052,2.13069,2.13052,2.13069,5618249.0
2006-10-17 16:15:00,2.13054,2.13101,2.13054,2.13101,6693138.0
2006-10-17 16:16:00,2.13097,2.13097,2.13071,2.13071,13129055.0
2006-10-17 16:17:00,2.13071,2.13071,2.13051,2.13051,1546887.0
2006-10-17 16:18:00,2.13036,2.13057,2.13036,2.13037,5519217.0
2006-10-17 16:19:00,2.13027,2.1307,2.13027,2.1307,804303.0
2006-10-17 16:20:00,2.13075,2.13075,2.13071,2.13074,7361563.0
2006-10-17 16:21:00,2.13074,2.13082,2.13073,2.13073,4634756.0
2006-10-17 16:22:00,2.13094,2.1311,2.13092,2.13096,3559745.0
2006-10-17 16:23:00,2.13086,2.13086,2.13057,2.13068,2040324.0
2006-10-17 16:24:00,2.13063,2.13063,2.13045,2.13046,7146452.0
2006-10-17 16:25:00,2.13037,2.13046,2.13037,2.13046,1004257.0
2006-10-17 16:26:00,2.1302,2.13023,2.13003,2.13013,6107616.0
2006-10-17 16:27:00,2.13021,2.13043,2.1301,2.1301,2409560.0
2006-10-17 16:28:00,2.12998,2.12998,2.12964,2.12964,2899860.0
2006-10-17 16:29:00,2.12958,2.12967,2.1295,2.12967,1647267.0
2006-10-17 16:30:00,2.12953,2.12953,2.12909,2.12924,6247046.0
2006-10-17 16:31:00,2.12931,2.1295,2.12931,2.12941,10398663.0
2006-10-17 16:32:00,2.12957,2.12997,2.12955,2.12997,14849042.0
2006-10-17 16:33:00,2.13008,2.13018,2.13008,2.13016,3886913.0
2006-10-17 16:34:00,2.13005,2.13016,2.1299,2.13016,15831371.0
2006-10-17 16:35:00,2.13018,2.13018,2.12995,2.12995,8921326.0
2006-10-17 16:36:00,2.13011,2.13024,2.13001,2.13024,1110283.0
2006-10-17 16:37:00,2.13018,2.13018,2.12992,2.13003,4521950.0
2006-10-17 16:38:00,2.12982,2.13017,2.12982,2.13017,5983145.0
2006-10-17 16:39:00,2.13018,2.13045,2.13018,2.13045,6489233.0
2006-10-17 16:40:00,2.13034,2.13036,2.1298,2.13011,6579037.0
2006-10-17 16:41:00,2.13009,2.13038,2.12996,2.13038,1029659.0
2006-10-17 16:42:00,2.13037,2.13041,2.13007,2.13007,11321601.0
2006-10-17 16:43:00,2.12996,2.12996,2.12979,2.12996,4438796.0
2006-10-17 16:44:00,2.13006,2.13077,2.13006,2.13077,11650322.0
2006-10-17 16:45:00,2.13072,2.13072,2.13043,2.13043,2748017.0
2006-10-17 16:46:00,2.13052,2.13078,2.13035,2.13078,4609527.0
2006-10-17 16:47:00,2.13068,2.1309,2.13068,2.1309,7200211.0
2006-10-17 16:48:00,2.1309,2.1309,2.13073,2.13073,3642148.0
2006-10-17 16:49:00,2.13066,2.13066,2.13032,2.13032,1778181.0
2006-10-17 16:50:00,2.13032,2.13038,2.13021,2.13027,4433171.0
2006-10-17 16:51:00,2.13023,2.13026,2.13002,2.13023,1204969.0
2006-10-17 16:52:00,2.13041,2.13055,2.1303,2.13053,1047725.0
2006-10-17 16:54:00,2.13054,2.13054,2.13031,2.13031,142561.0
2006-10-17 16:55:00,2.13035,2.13046,2.13035,2.13046,8321294.0
2006-10-17 16:56:00,2.13039,2.13045,2.13033,2.13036,688443.0
2006-10-17 16:57:00,2.13033,2.13047,2.13019,2.13019,10867886.0
2006-10-17 16:58:00,2.13016,2.13035,2.13012,2.13012,6948558.0
2006-10-17 16:59:00,2.13008,2.13008,2.12965,2.12965,5127332.0
2006-10-17 17:00:00,2.12954,2.12954,2.1292,2.12933,11895702.0
2006-10-17 17:01:00,2.12934,2.12954,2.12934,2.12954,8255989.0
2006-10-17 17:02:00,2.12957,2.1296,2.12932,2.12932,7396311.0
2006-10-17 17:03:00,2.1294,2.12959,2.12934,2.12946,3435941.0
2006-10-17 17:04:00,2.12928,2.12934,2.12872,2.12884,4711049.0
2006-10-17 17:05:00,2.12897,2.1291,2.12897,2.1291,3592598.0
2006-10-17 17:06:00,2.12908,2.12909,2.12892,2.12908,5708600.0
2006-10-17 17:07:00,2.12906,2.12946,2.12906,2.12946,1578677.0
2006-10-17 17:08:00,2.12956,2.12965,2.12931,2.12931,4499509.0
2006-10-17 17:09:00,2.12944,2.1296,2.12909,2.12909,9551724.0
2006-10-17 17:10:00,2.12947,2.12952,2.12933,2.1294,6524474.0
2006-10-17 17:11:00,2.12935,2.12936,2.12915,2.12936,3934374.0
2006-10-17 17:12:00,2.1293,2.12939,2.12911,2.12911,3232924.0
2006-10-17 17:13:00,2.12899,2.129,2.12887,2.129,773016.0
2006-10-17 17:14:00,2.12898,2.12902,2.12883,2.12902,15263097.0
2006-10-17 17:15:00,2.12891,2.12907,2.12885,2.12885,8257733.0
2006-10-17 17:16:00,2.12896,2.12907,2.1289,2.12903,7516037.0
2006-10-17 17:17:00,2.12916,2.12952,2.12916,2.12952,3845296.0
2006-10-17 17:18:00,2.12968,2.13008,2.12968,2.12995,5116254.0
2006-10-17 17:19:00,2.13005,2.13008,2.13005,2.13006,2408642.0
2006-10-17 17:20:00,2.13012,2.1304,2.12885,2.13008,2492677.0
2006-10-17 17:21:00,2.12994,2.13044,2.12994,2.13044,726807.0
2006-10-17 17:22:00,2.1305,2.13077,2.1305,2.1305,4464066.0
2006-10-17 17:23:00,2.12997,2.13047,2.12997,2.13022,6293343.0
2006-10-17 17:24:00,2.13013,2.13013,2.12986,2.12989,7033406.0
2006-10-17 17:25:00,2.1298,2.13001,2.12976,2.13001,3521140.0
2006-10-17 17:26:00,2.12999,2.13041,2.12999,2.13041,959401.0
2006-10-17 17:27:00,2.13071,2.13086,2.13071,2.13086,1292379.0
2006-10-17 17:28:00,2.13093,2.13095,2.13086,2.13086,14564977.0
2006-10-17 17:29:00,2.1309,2.13109,2.1309,2.13099,2670645.0
2006-10-17 17:30:00,2.13115,2.13119,2.13098,2.13098,16009784.0
2006-10-17 17:31:00,2.13098,2.13098,2.13067,2.13067,5928778.0
2006-10-17 17:32:00,2.13071,2.13071,2.1305,2.13062,3509390.0
2006-10-17 17:33:00,2.13046,2.13106,2.13046,2.13106,10148862.0
2006-10-17 17:34:00,2.13105,2.13139,2.13105,2.13139,2597651.0
2006-10-17 17:35:00,2.13149,2.13162,2.13143,2.13143,801422.0
2006-10-17 17:36:00,2.13138,2.13138,2.13112,2.13118,20368682.0
2006-10-17 17:37:00,2.13105,2.13139,2.13105,2.13139,5319531.0
2006-10-17 17:38:00,2.13133,2.13197,2.13133,2.13181,4739191.0
2006-10-17 17:39:00,2.13193,2.13193,2.13148,2.13148,6800792.0
2006-10-17 17:40:00,2.13156,2.13156,2.1314,2.1314,5850094.0
2006-10-17 17:41:00,2.13136,2.13136,2.13109,2.13109,5191995.0
2006-10-17 17:42:00,2.13125,2.13158,2.13114,2.13114,17095239.0
2006-10-17 17:43:00,2.13121,2.13121,2.13068,2.13068,9249856.0
2006-10-17 17:44:00,2.13069,2.13095,2.13069,2.13095,8574718.0
2006-10-17 17:45:00,2.1311,2.13156,2.1311,2.13156,7656445.0
2006-10-17 17:46:00,2.13158,2.13158,2.13118,2.13118,592577.0
2006-10-17 17:47:00,2.13121,2.13133,2.13098,2.13098,2799397.0
2006-10-17 17:48:00,2.13092,2.13098,2.13068,2.13068,3198787.0
2006-10-17 17:49:00,2.13079,2.13099,2.13079,2.13097,1325321.0
2006-10-17 17:50:00,2.13075,2.13075,2.13038,2.13038,7228488.0
2006-10-17 17:51:00,2.1305,2.13068,2.1305,2.13065,2905293.0
2006-10-17 17:52:00,2.13086,2.13091,2.13067,2.13067,3695889.0
2006-10-17 17:53:00,2.13063,2.13071,2.13059,2.13071,7533429.0
2006-10-17 17:54:00,2.13065,2.13094,2.13065,2.13085,5451318.0
2006-10-17 17:55:00,2.1306,2.13091,2.1306,2.13091,2112095.0
2006-10-17 17:56:00,2.13107,2.13112,2.13107,2.13112,691015.0
2006-10-17 17:57:00,2.13113,2.13113,2.1309,2.1309,3960983.0
2006-10-17 17:58:00,2.13089,2.13089,2.13076,2.13076,8449355.0
2006-10-17 17:59:00,2.13075,2.13087,2.13074,2.13081,4084608.0
2006-10-17 18:00:00,2.13102,2.13123,2.13102,2.13123,5414664.0
2006-10-17 18:01:00,2.13127,2.13127,2.13108,2.13125,6575035.0
2006-10-17 18:02:00,2.13104,2.13104,2.13083,2.13083,4560871.0
2006-10-17 18:03:00,2.13075,2.13079,2.13046,2.13079,1385601.0
2006-10-17 18:04:00,2.13102,2.13121,2.131,2.131,5225861.0
2006-10-17 18:05:00,2.13075,2.13077,2.13066,2.13072,5173352.0
2006-10-17 18:06:00,2.13094,2.13095,2.13094,2.13095,2578269.0
2006-10-17 18:07:00,2.13099,2.13099,2.13071,2.13071,1400950.0
2006-10-17 18:08:00,2.13057,2.13062,2.13046,2.13048,3504843.0
2006-10-17 18:09:00,2.13043,2.13066,2.13037,2.13042,3428229.0
2006-10-17 18:10:00,2.1305,2.13056,2.13038,2.13056,2055568.0
2006-10-17 18:11:00,2.13072,2.13091,2.13071,2.13072,3007842.0
2006-10-17 18:12:00,2.13092,2.13113,2.1308,2.13113,5080551.0
2006-10-17 18:13:00,2.13117,2.13164,2.13117,2.13164,5286600.0
2006-10-17 18:14:00,2.13162,2.13169,2.13156,2.13156,11143277.0
2006-10-17 18:15:00,2.1315,2.1315,2.13114,2.13114,1835214.0
2006-10-17 18:16:00,2.13094,2.13134,2.13094,2.13134,1849644.0
2006-10-17 18:17:00,2.13152,2.13164,2.13146,2.13146,2375739.0
2006-10-17 18:18:00,2.13121,2.13121,2.13086,2.13086,4479564.0
2006-10-17 18:19:00,2.13068,2.13068,2.13042,2.13042,434168.0
2006-10-17 18:20:00,2.13045,2.1306,2.13039,2.13051,10883996.0
2006-10-17 18:21:00,2.13064,2.13087,2.13052,2.13087,7288528.0
2006-10-17 18:22:00,2.13071,2.13071,2.13051,2.13051,6181579.0
2006-10-17 18:23:00,2.13073,2.13081,2.13061,2.13078,13386442.0
2006-10-17 18:24:00,2.13076,2.13076,2.13043,2.13049,4189326.0
2006-10-17 18:25:00,2.13046,2.13077,2.13022,2.13077,13934198.0
2006-10-17 18:26:00,2.12944,2.13121,2.12944,2.13121,2440107.0
2006-10-17 18:27:00,2.13122,2.13123,2.13119,2.1312,2459665.0
2006-10-17 18:28:00,2.1312,2.13155,2.1312,2.13139,1223427.0
2006-10-17 18:29:00,2.13128,2.13128,2.13125,2.13127,4056979.0
2006-10-17 18:30:00,2.13115,2.13121,2.13103,2.13121,5068199.0
2006-10-17 18:31:00,2.13124,2.13124,2.13102,2.13105,3651250.0
2006-10-17 18:32:00,2.13103,2.13117,2.13086,2.13086,5188510.0
2006-10-17 18:33:00,2.1308,2.13084,2.1308,2.13084,3729010.0
2006-10-17 18:34:00,2.13074,2.13081,2.13068,2.13081,4339110.0
2006-10-17 18:35:00,2.13078,2.13097,2.13074,2.13085,9046041.0
2006-10-17 18:36:00,2.13069,2.13074,2.13067,2.1307,7331186.0
2006-10-17 18:37:00,2.13078,2.13091,2.13075,2.13091,6057058.0
2006-10-17 18:39:00,2.13088,2.13088,2.12939,2.13077,5973648.0
2006-10-17 18:40:00,2.13082,2.13082,2.13066,2.13066,4706274.0
2006-10-17 18:41:00,2.13049,2.13049,2.13019,2.13045,5595035.0
2006-10-17 18:42:00,2.13056,2.13074,2.13053,2.13053,396773.0
2006-10-17 18:43:00,2.13035,2.13035,2.13025,2.13025,6853725.0
2006-10-17 18:44:00,2.13009,2.1303,2.13009,2.1303,6950022.0
2006-10-17 18:45:00,2.13017,2.13033,2.13017,2.13033,5339077.0
2006-10-17 18:46:00,2.1303,2.13044,2.1303,2.13037,1279562.0
2006-10-17 18:47:00,2.13048,2.13048,2.13018,2.13018,4320985.0
2006-10-17 18:48:00,2.13009,2.13025,2.13009,2.13025,3585193.0
2006-10-17 18:49:00,2.13018,2.13026,2.1301,2.13018,8690007.0
2006-10-17 18:50:00,2.13029,2.13036,2.13027,2.13027,6486857.0
2006-10-17 18:51:00,2.1302,2.1303,2.13018,2.1303,1032022.0
2006-10-17 18:52:00,2.13031,2.13032,2.13017,2.13032,1160670.0
2006-10-17 18:53:00,2.13044,2.13064,2.13044,2.13064,4763157.0
2006-10-17 18:54:00,2.1307,2.1307,2.13037,2.13053,3628012.0
2006-10-17 18:55:00,2.13058,2.13084,2.13058,2.13065,7049246.0
2006-10-17 18:56:00,2.13056,2.13056,2.13016,2.13016,7287025.0
2006-10-17 18:57:00,2.13033,2.13044,2.13033,2.13043,943605.0
2006-10-17 18:58:00,2.13052,2.13069,2.13052,2.13068,14929927.0
2006-10-17 18:59:00,2.13049,2.13054,2.13011,2.13011,17759235.0
2006-10-17 19:00:00,2.12979,2.12989,2.12973,2.12989,5514393.0
2006-10-17 19:01:00,2.13011,2.13022,2.12987,2.13013,7413773.0
2006-10-17 19:02:00,2.13014,2.13037,2.13014,2.13037,2724374.0
2006-10-17 19:03:00,2.13035,2.13049,2.13028,2.13044,9672766.0
2006-10-17 19:04:00,2.13051,2.13061,2.13051,2.13061,8391747.0
2006-10-17 19:05:00,2.13057,2.13078,2.13047,2.13068,5268162.0
2006-10-17 19:06:00,2.13062,2.13062,2.1304,2.13049,9110913.0
2006-10-17 19:07:00,2.13041,2.13041,2.13022,2.13022,2683842.0
2006-10-17 19:08:00,2.13026,2.1303,2.12985,2.13029,10162561.0
2006-10-17 19:09:00,2.13032,2.13032,2.13018,2.13018,5878152.0
2006-10-17 19:10:00,2.13001,2.13009,2.12969,2.12969,3215556.0
2006-10-17 19:11:00,2.12977,2.12977,2.12974,2.12974,527988.0
2006-10-17 19:12:00,2.12981,2.12991,2.12981,2.12991,1966023.0
2006-10-17 19:13:00,2.12989,2.12997,2.1298,2.1298,9370490.0
2006-10-17 19:14:00,2.1298,2.1298,2.12959,2.12968,5059302.0
2006-10-17 19:16:00,2.12972,2.12984,2.12937,2.12984,15435264.0
2006-10-17 19:17:00,2.12979,2.13036,2.12979,2.13036,3890507.0
2006-10-17 19:18:00,2.13036,2.13037,2.13014,2.13027,9770854.0
2006-10-17 19:19:00,2.13025,2.13033,2.13012,2.13033,2603103.0
2006-10-17 19:20:00,2.13053,2.13065,2.13047,2.13065,2688190.0
2006-10-17 19:21:00,2.13064,2.13064,2.13018,2.13044,8811317.0
2006-10-17 19:22:00,2.1304,2.13041,2.13029,2.13035,2291084.0
2006-10-17 19:23:00,2.13011,2.13011,2.12997,2.13003,2866536.0
2006-10-17 19:24:00,2.13004,2.13024,2.13002,2.13017,7396567.0
2006-10-17 19:25:00,2.13013,2.13057,2.13013,2.13057,4790614.0
2006-10-17 19:26:00,2.13048,2.1305,2.13031,2.1305,9858863.0
2006-10-17 19:27:00,2.13054,2.13058,2.13049,2.13055,8441904.0
2006-10-17 19:28:00,2.13045,2.13065,2.13045,2.13065,2393736.0
2006-10-17 19:29:00,2.13066,2.13073,2.1306,2.13072,4925694.0
2006-10-17 19:30:00,2.13071,2.13071,2.13044,2.13044,1277009.0
2006-10-17 19:31:00,2.13054,2.13054,2.13053,2.13053,1894944.0
2006-10-17 19:32:00,2.13052,2.13052,2.13019,2.13043,7771235.0
2006-10-17 19:33:00,2.13037,2.13038,2.13026,2.13026,10608183.0
2006-10-17 19:34:00,2.13005,2.13021,2.13005,2.13016,5800186.0
2006-10-17 19:35:00,2.13033,2.13044,2.13031,2.13044,8401954.0
2006-10-17 19:36:00,2.13032,2.13033,2.13011,2.13012,1682861.0
2006-10-17 19:37:00,2.13011,2.13027,2.12986,2.13014,4374650.0
2006-10-17 19:38:00,2.13042,2.13082,2.13042,2.13065,6932210.0
2006-10-17 19:39:00,2.13068,2.13068,2.13036,2.13059,5965461.0
2006-10-17 19:40:00,2.13087,2.13099,2.13084,2.13099,8631545.0
2006-10-17 19:41:00,2.13092,2.13096,2.13073,2.13084,12922559.0
2006-10-17 19:42:00,2.13074,2.13074,2.13053,2.13053,7846885.0
2006-10-17 19:43:00,2.13051,2.13051,2.13031,2.1305,6433550.0
2006-10-17 19:44:00,2.13048,2.13052,2.13032,2.13039,4926253.0
2006-10-17 19:45:00,2.1304,2.1304,2.13027,2.13033,5025097.0
2006-10-17 19:47:00,2.13024,2.13032,2.13018,2.13029,15699006.0
2006-10-17 19:48:00,2.13021,2.13021,2.13014,2.13014,1017642.0
2006-10-17 19:49:00,2.13008,2.13025,2.13,2.13025,4166182.0
2006-10-17 19:50:00,2.13024,2.13024,2.13002,2.13007,20705613.0
2006-10-17 19:51:00,2.13008,2.13008,2.12988,2.13001,3796928.0
2006-10-17 19:52:00,2.13008,2.13032,2.13008,2.13032,7260695.0
2006-10-17 19:53:00,2.13028,2.1303,2.13006,2.13013,19778149.0
2006-10-17 19:54:00,2.13021,2.13041,2.13021,2.13038,595827.0
2006-10-17 19:55:00,2.13039,2.13109,2.13038,2.13109,2470363.0
2006-10-17 19:56:00,2.13097,2.131,2.13097,2.131,3528814.0
2006-10-17 19:57:00,2.13098,2.13111,2.13065,2.13107,11665816.0
2006-10-17 19:58:00,2.13114,2.13114,2.13068,2.13068,13053065.0
2006-10-17 19:59:00,2.13116,2.13135,2.13113,2.13135,6071222.0
2006-10-17 20:00:00,2.13136,2.13153,2.13136,2.13153,2412828.0
2006-10-17 20:01:00,2.13148,2.13201,2.13148,2.13201,5398131.0
2006-10-17 20:02:00,2.132,2.132,2.13173,2.13179,5555241.0
2006-10-17 20:03:00,2.13177,2.13177,2.13163,2.13163,618230.0
2006-10-17 20:04:00,2.13158,2.13158,2.13125,2.13133,3394491.0
2006-10-17 20:05:00,2.1309,2.13132,2.1309,2.13125,10449918.0
2006-10-17 20:06:00,2.13125,2.13134,2.13114,2.13134,9002646.0
2006-10-17 20:07:00,2.13142,2.13152,2.13138,2.13139,8210438.0
2006-10-17 20:08:00,2.1313,2.1313,2.13104,2.13104,8443023.0
2006-10-17 20:09:00,2.13087,2.13087,2.13047,2.13047,9360756.0
2006-10-17 20:10:00,2.13057,2.13084,2.13057,2.13084,6544666.0
2006-10-17 20:11:00,2.13076,2.1308,2.13062,2.1308,3966387.0
2006-10-17 20:12:00,2.13087,2.13098,2.13087,2.13091,4143174.0
2006-10-17 20:13:00,2.13097,2.13097,2.13073,2.13073,13212768.0
2006-10-17 20:14:00,2.13082,2.13082,2.1308,2.13082,540841.0
2006-10-17 20:15:00,2.13092,2.13106,2.13084,2.13084,13503201.0
2006-10-17 20:16:00,2.13079,2.13089,2.1307,2.13085,3572652.0
2006-10-17 20:17:00,2.13089,2.13099,2.13087,2.13087,9851854.0
2006-10-17 20:18:00,2.12935,2.13073,2.12935,2.13049,5613152.0
2006-10-17 20:19:00,2.13075,2.13086,2.13075,2.13076,6988056.0
2006-10-17 20:20:00,2.13073,2.13077,2.13061,2.13066,15686842.0
2006-10-17 20:21:00,2.13059,2.13059,2.13055,2.13058,6666919.0
2006-10-17 20:22:00,2.13054,2.13065,2.13042,2.13042,2386735.0
2006-10-17 20:23:00,2.13033,2.13062,2.13033,2.13056,6515162.0
2006-10-17 20:24:00,2.13072,2.13072,2.13051,2.13051,9403637.0
2006-10-17 20:25:00,2.13042,2.13053,2.13041,2.13053,9695997.0
2006-10-17 20:26:00,2.13059,2.13085,2.13059,2.13071,1652958.0
2006-10-17 20:27:00,2.1306,2.13083,2.1306,2.13076,4218890.0
2006-10-17 20:28:00,2.13067,2.13085,2.13067,2.13071,9078764.0
2006-10-17 20:29:00,2.13088,2.13097,2.13074,2.13097,4245698.0
2006-10-17 20:30:00,2.13079,2.13079,2.13023,2.13023,11387634.0
2006-10-17 20:31:00,2.13006,2.13015,2.12994,2.13015,7056449.0
2006-10-17 20:32:00,2.13015,2.1304,2.13014,2.1304,7586126.0
2006-10-17 20:33:00,2.13047,2.13049,2.13018,2.13018,16525198.0
2006-10-17 20:34:00,2.13016,2.13034,2.13016,2.13031,884836.0
2006-10-17 20:35:00,2.13024,2.13045,2.13017,2.13045,5957221.0
2006-10-17 20:36:00,2.13052,2.13062,2.13052,2.13062,1832075.0
2006-10-17 20:37:00,2.1307,2.13085,2.1307,2.13085,2225614.0
2006-10-17 20:38:00,2.13091,2.13106,2.13091,2.13106,13681638.0
2006-10-17 20:39:00,2.13105,2.13109,2.13091,2.13109,12504396.0
2006-10-17 20:40:00,2.13134,2.13139,2.13096,2.13129,6416682.0
2006-10-17 20:41:00,2.13129,2.13135,2.13102,2.13135,4236040.0
2006-10-17 20:42:00,2.13122,2.13135,2.13117,2.13117,690513.0
2006-10-17 20:43:00,2.13101,2.13108,2.13084,2.13095,16910481.0
2006-10-17 20:44:00,2.13102,2.13117,2.13099,2.13116,1102305.0
2006-10-17 20:45:00,2.13108,2.13108,2.13089,2.13106,1205050.0
2006-10-17 20:46:00,2.13112,2.13122,2.13105,2.13112,4630223.0
2006-10-17 20:47:00,2.13112,2.13124,2.13112,2.13117,9227098.0
2006-10-17 20:48:00,2.13127,2.13144,2.13124,2.13124,13715783.0
2006-10-17 20:49:00,2.13134,2.13171,2.13134,2.13164,1988771.0
2006-10-17 20:50:00,2.13174,2.13206,2.13174,2.13206,5642175.0
2006-10-17 20:51:00,2.13212,2.1324,2.13211,2.1324,1319592.0
2006-10-17 20:52:00,2.1324,2.13251,2.1324,2.13245,4957878.0
2006-10-17 20:53:00,2.13258,2.13273,2.13252,2.13273,3267254.0
2006-10-17 20:54:00,2.13284,2.13299,2.13278,2.13299,1173341.0
2006-10-17 20:55:00,2.13298,2.13321,2.13298,2.13318,5715774.0
2006-10-17 20:56:00,2.1332,2.13349,2.1332,2.13345,13471025.0
2006-10-17 20:57:00,2.13362,2.13386,2.13343,2.13385,19459606.0
2006-10-17 20:58:00,2.13383,2.13388,2.1335,2.1335,8426185.0
2006-10-17 20:59:00,2.13349,2.13358,2.13337,2.13358,17228231.0
2006-10-17 21:00:00,2.13359,2.13359,2.13332,2.13332,257745.0
2006-10-17 21:01:00,2.13331,2.13331,2.13305,2.1331,5276359.0
2006-10-17 21:02:00,2.13302,2.13302,2.13253,2.13253,4332842.0
2006-10-17 21:03:00,2.13248,2.13249,2.13248,2.13249,1121809.0
2006-10-17 21:04:00,2.1326,2.1328,2.1326,2.13267,2137073.0
2006-10-17 21:05:00,2.13272,2.13272,2.13256,2.13261,4903982.0
2006-10-17 21:06:00,2.13267,2.13267,2.13241,2.13241,4881675.0
2006-10-17 21:07:00,2.13257,2.13261,2.13253,2.13253,11725520.0
2006-10-17 21:08:00,2.13235,2.1326,2.13235,2.13236,1125730.0
2006-10-17 21:09:00,2.1324,2.1325,2.13236,2.1325,5259355.0
2006-10-17 21:10:00,2.13258,2.13265,2.13255,2.13259,9632858.0
2006-10-17 21:11:00,2.13257,2.13275,2.13257,2.1326,6189541.0
2006-10-17 21:12:00,2.13262,2.13262,2.1324,2.1324,1046556.0
2006-10-17 21:13:00,2.13242,2.1325,2.13242,2.1325,290184.0
2006-10-17 21:15:00,2.13247,2.13247,2.13225,2.13237,1640874.0
2006-10-17 21:16:00,2.13246,2.13251,2.13246,2.13251,1200849.0
2006-10-17 21:17:00,2.13265,2.13273,2.13254,2.13263,6662982.0
2006-10-17 21:18:00,2.13262,2.13266,2.13254,2.13254,5928476.0
2006-10-17 21:19:00,2.13264,2.13272,2.13261,2.1327,5142998.0
2006-10-17 21:20:00,2.13269,2.13275,2.1326,2.13271,4506345.0
2006-10-17 21:21:00,2.1327,2.13311,2.13269,2.13311,3111051.0
2006-10-17 21:22:00,2.13333,2.13359,2.13333,2.13359,1705553.0
2006-10-17 21:23:00,2.13357,2.13371,2.13335,2.13346,1424592.0
2006-10-17 21:24:00,2.13335,2.13338,2.13314,2.13314,10715361.0
2006-10-17 21:25:00,2.13314,2.13314,2.13273,2.13273,3798330.0
2006-10-17 21:26:00,2.1327,2.13272,2.13264,2.13272,1664585.0
2006-10-17 21:27:00,2.13271,2.13271,2.13248,2.13256,183012.0
2006-10-17 21:28:00,2.13258,2.1328,2.13258,2.1328,2378645.0
2006-10-17 21:30:00,2.1327,2.13303,2.1327,2.13303,5951986.0
2006-10-17 21:31:00,2.13318,2.13351,2.13318,2.13326,668167.0
2006-10-17 21:32:00,2.13313,2.13323,2.13313,2.13314,3394515.0
2006-10-17 21:33:00,2.13311,2.13311,2.13265,2.13273,950684.0
2006-10-17 21:34:00,2.13263,2.13263,2.13241,2.13243,14083845.0
2006-10-17 21:36:00,2.13253,2.13262,2.13224,2.13224,26888771.0
2006-10-17 21:37:00,2.1326,2.13274,2.1326,2.13266,7959280.0
2006-10-17 21:38:00,2.13266,2.13288,2.13266,2.13288,1868490.0
2006-10-17 21:39:00,2.13298,2.13342,2.13298,2.13342,2130382.0
2006-10-17 21:40:00,2.13212,2.13354,2.13212,2.13335,3856761.0
2006-10-17 21:41:00,2.13352,2.13369,2.1334,2.1334,10976266.0
2006-10-17 21:42:00,2.1334,2.13345,2.13325,2.13344,4175075.0
2006-10-17 21:43:00,2.13343,2.13343,2.13329,2.13341,3742437.0
2006-10-17 21:44:00,2.13337,2.13337,2.13285,2.13285,3685692.0
2006-10-17 21:45:00,2.13272,2.13293,2.13249,2.13293,3755238.0
2006-10-17 21:46:00,2.13288,2.13288,2.13241,2.1327,9244726.0
2006-10-17 21:47:00,2.13262,2.13262,2.13231,2.13232,2111893.0
2006-10-17 21:48:00,2.13222,2.13248,2.13088,2.13248,9798644.0
2006-10-17 21:49:00,2.13252,2.13255,2.13249,2.13255,6746007.0
2006-10-17 21:50:00,2.1326,2.1326,2.13247,2.13249,2106344.0
2006-10-17 21:51:00,2.13242,2.13257,2.13224,2.13257,461834.0
2006-10-17 21:52:00,2.13267,2.1329,2.13267,2.13281,6983890.0
2006-10-17 21:53:00,2.13249,2.13306,2.13249,2.13306,22302496.0
2006-10-17 21:54:00,2.13306,2.13319,2.133,2.133,7268766.0
2006-10-17 21:55:00,2.13321,2.13321,2.13293,2.13293,595679.0
2006-10-17 21:56:00,2.1328,2.1328,2.13236,2.13236,4790071.0
2006-10-17 21:57:00,2.13228,2.13228,2.13189,2.13218,4062755.0
2006-10-17 21:58:00,2.13227,2.13227,2.13214,2.13214,9174838.0
2006-10-17 21:59:00,2.13218,2.13222,2.13204,2.13212,8727252.0
2006-10-17 22:00:00,2.1322,2.13238,2.13216,2.13231,1765041.0
2006-10-17 22:01:00,2.13228,2.13228,2.13205,2.13215,3783756.0
2006-10-17 22:02:00,2.13215,2.13236,2.13215,2.13231,3013591.0
2006-10-17 22:03:00,2.13238,2.13244,2.13228,2.13244,9055025.0
2006-10-17 22:04:00,2.13243,2.1325,2.13228,2.13249,13091281.0
2006-10-17 22:05:00,2.13257,2.13268,2.13253,2.13268,2921569.0
2006-10-17 22:06:00,2.13272,2.13286,2.13272,2.13286,10941059.0
2006-10-17 22:07:00,2.13275,2.13304,2.13275,2.13301,1360435.0
2006-10-17 22:08:00,2.13297,2.13297,2.13259,2.13259,1476140.0
2006-10-17 22:09:00,2.13288,2.13305,2.13267,2.13267,4914628.0
2006-10-17 22:10:00,2.13276,2.13276,2.13252,2.13252,6609948.0
2006-10-17 22:11:00,2.13236,2.13266,2.13236,2.13266,3072780.0
2006-10-17 22:12:00,2.13268,2.13292,2.13268,2.13281,7881662.0
2006-10-17 22:13:00,2.13296,2.13296,2.13132,2.13292,2478771.0
2006-10-17 22:14:00,2.13287,2.13323,2.13287,2.13323,942195.0
2006-10-17 22:15:00,2.13317,2.13327,2.13314,2.13314,4055108.0
2006-10-17 22:16:00,2.13312,2.13312,2.133,2.133,4917248.0
2006-10-17 22:17:00,2.13295,2.13295,2.13281,2.13281,2572730.0
2006-10-17 22:18:00,2.13277,2.13277,2.13239,2.13251,7443702.0
2006-10-17 22:19:00,2.13265,2.13274,2.13255,2.13263,6888373.0
2006-10-17 22:20:00,2.13265,2.13266,2.13247,2.13263,4250334.0
2006-10-17 22:21:00,2.13274,2.13277,2.1327,2.13271,14391615.0
2006-10-17 22:22:00,2.13264,2.13274,2.13246,2.13274,6364923.0
2006-10-17 22:23:00,2.1328,2.13305,2.1328,2.13302,2072849.0
2006-10-17 22:24:00,2.13291,2.133,2.13284,2.13284,125190.0
2006-10-17 22:25:00,2.13287,2.13311,2.1328,2.13311,1959514.0
2006-10-17 22:26:00,2.13313,2.13357,2.13274,2.13345,20834013.0
2006-10-17 22:27:00,2.13342,2.13358,2.13342,2.13358,448480.0
2006-10-17 22:28:00,2.13359,2.13382,2.13357,2.13382,7738628.0
2006-10-17 22:29:00,2.13364,2.13374,2.13364,2.13373,788149.0
2006-10-17 22:30:00,2.1337,2.1337,2.13353,2.13353,3734856.0
2006-10-17 22:31:00,2.13347,2.13347,2.13321,2.13335,2731457.0
2006-10-17 22:32:00,2.13333,2.13337,2.13321,2.13321,5038274.0
2006-10-17 22:33:00,2.13322,2.13359,2.13322,2.13359,6062177.0
2006-10-17 22:34:00,2.13366,2.13366,2.13348,2.13365,2845691.0
2006-10-17 22:35:00,2.13356,2.13379,2.13335,2.13379,7452380.0
2006-10-17 22:36:00,2.13368,2.13406,2.13368,2.13406,1219198.0
2006-10-17 22:37:00,2.13396,2.13396,2.13356,2.13371,9771238.0
2006-10-17 22:38:00,2.13363,2.13363,2.13332,2.13354,6148668.0
2006-10-17 22:39:00,2.13346,2.13346,2.13334,2.13344,11753422.0
2006-10-17 22:40:00,2.13346,2.13346,2.13333,2.13343,4383063.0
2006-10-17 22:41:00,2.13348,2.13348,2.13325,2.13333,6943665.0
2006-10-17 22:42:00,2.1333,2.13367,2.1333,2.13367,3314008.0
2006-10-17 22:43:00,2.1337,2.13382,2.13367,2.1338,1266074.0
2006-10-17 22:44:00,2.13371,2.13372,2.1336,2.1336,1450669.0
2006-10-17 22:45:00,2.13359,2.13379,2.13359,2.13364,19654849.0
2006-10-17 22:46:00,2.13355,2.1337,2.13355,2.1336,2299578.0
2006-10-17 22:47:00,2.13316,2.13365,2.13316,2.13365,5434185.0
2006-10-17 22:48:00,2.13375,2.13399,2.13375,2.13399,1523125.0
2006-10-17 22:49:00,2.13396,2.13399,2.13386,2.13388,1254848.0
2006-10-17 22:50:00,2.13399,2.13423,2.13399,2.13416,4427547.0
2006-10-17 22:51:00,2.13412,2.13412,2.13395,2.13406,3434632.0
2006-10-17 22:52:00,2.13398,2.13398,2.13384,2.13384,278851.0
2006-10-17 22:53:00,2.1339,2.1339,2.1338,2.1338,13854013.0
2006-10-17 22:54:00,2.13379,2.13405,2.13379,2.13405,3998548.0
2006-10-17 22:55:00,2.13408,2.13422,2.13408,2.13413,1611133.0
2006-10-17 22:56:00,2.13419,2.13419,2.13392,2.13392,2623481.0
2006-10-17 22:57:00,2.13397,2.13402,2.13391,2.13402,14754939.0
2006-10-17 22:58:00,2.13407,2.13419,2.13407,2.13419,2398563.0
2006-10-17 22:59:00,2.13405,2.13411,2.13405,2.13406,3650050.0
2006-10-17 23:00:00,2.13398,2.13401,2.1335,2.1335,5067342.0
2006-10-17 23:01:00,2.13344,2.13344,2.13271,2.13293,5385587.0
2006-10-17 23:02:00,2.13299,2.13308,2.13291,2.13291,1153133.0
2006-10-17 23:03:00,2.13309,2.13309,2.13277,2.13277,16488787.0
2006-10-17 23:04:00,2.13254,2.13268,2.13254,2.13256,2386656.0
2006-10-17 23:05:00,2.13268,2.13335,2.13268,2.13335,9158471.0
2006-10-17 23:06:00,2.13349,2.13357,2.13345,2.13351,471000.0
2006-10-17 23:07:00,2.13374,2.13378,2.13365,2.13369,6747169.0
2006-10-17 23:08:00,2.13367,2.13375,2.13357,2.13357,3332368.0
2006-10-17 23:09:00,2.1335,2.1335,2.13335,2.13335,1124521.0
2006-10-17 23:10:00,2.13317,2.13317,2.13292,2.13292,5452839.0
2006-10-17 23:11:00,2.13314,2.13336,2.13304,2.13336,1664248.0
2006-10-17 23:12:00,2.13331,2.13331,2.13319,2.13319,2232832.0
2006-10-17 23:13:00,2.1333,2.13336,2.13323,2.13323,1142885.0
2006-10-17 23:14:00,2.13314,2.13324,2.13297,2.13324,6199844.0
2006-10-17 23:15:00,2.13327,2.13338,2.13311,2.13338,1964546.0
2006-10-17 23:16:00,2.13339,2.13373,2.13333,2.13373,7159942.0
2006-10-17 23:17:00,2.13366,2.13366,2.13339,2.13339,5089637.0
2006-10-17 23:18:00,2.1332,2.13331,2.1331,2.13331,5308339.0
2006-10-17 23:19:00,2.13338,2.13354,2.13319,2.13354,6840654.0
2006-10-17 23:20:00,2.13353,2.13353,2.13339,2.13341,997970.0
2006-10-17 23:21:00,2.13343,2.13377,2.1333,2.13377,1079999.0
2006-10-17 23:22:00,2.13361,2.13381,2.13361,2.13374,1156356.0
2006-10-17 23:23:00,2.13374,2.13374,2.13349,2.13349,4393292.0
2006-10-17 23:24:00,2.13347,2.13347,2.1331,2.13339,19224569.0
2006-10-17 23:25:00,2.13344,2.13344,2.13317,2.13317,414534.0
2006-10-17 23:26:00,2.13314,2.13348,2.13314,2.13348,7335406.0
2006-10-17 23:27:00,2.13349,2.13349,2.13294,2.13331,10530353.0
2006-10-17 23:28:00,2.13336,2.13343,2.13333,2.13333,12126941.0
2006-10-17 23:29:00,2.13331,2.13333,2.13324,2.13324,802958.0
2006-10-17 23:30:00,2.13319,2.13319,2.13312,2.13314,2817634.0
2006-10-17 23:31:00,2.13312,2.13325,2.13312,2.13325,9340533.0
2006-10-17 23:32:00,2.13322,2.13329,2.13309,2.13329,6855072.0
2006-10-17 23:33:00,2.13294,2.13326,2.13294,2.13324,1581358.0
2006-10-17 23:34:00,2.13322,2.13322,2.13302,2.13307,7839534.0
2006-10-17 23:35:00,2.13307,2.13322,2.13307,2.13307,2225187.0
2006-10-17 23:36:00,2.13295,2.13295,2.13268,2.13287,17078516.0
2006-10-17 23:37:00,2.13287,2.13309,2.13285,2.13309,2591364.0
2006-10-17 23:38:00,2.13298,2.13353,2.13298,2.13346,6647608.0
2006-10-17 23:39:00,2.13339,2.13339,2.1332,2.1332,2448764.0
2006-10-17 23:40:00,2.13319,2.13321,2.13301,2.13311,4695104.0
2006-10-17 23:41:00,2.1331,2.1331,2.13253,2.13264,13884523.0
2006-10-17 23:42:00,2.13264,2.13276,2.13264,2.13271,12201348.0
2006-10-17 23:43:00,2.13269,2.13271,2.13255,2.13271,1150732.0
2006-10-17 23:44:00,2.13272,2.13272,2.13271,2.13271,146197.0
2006-10-17 23:45:00,2.13265,2.13265,2.13248,2.13256,880024.0
2006-10-17 23:46:00,2.13246,2.13268,2.13246,2.13268,1125779.0
2006-10-17 23:47:00,2.13276,2.13281,2.13276,2.13281,205435.0
2006-10-17 23:48:00,2.13291,2.13291,2.13269,2.13269,2667787.0
2006-10-17 23:49:00,2.13284,2.13293,2.13277,2.13287,617366.0
2006-10-17 23:50:00,2.13272,2.13272,2.13271,2.13271,4192796.0
2006-10-17 23:51:00,2.13268,2.13268,2.13242,2.13242,79830.0
2006-10-17 23:52:00,2.13261,2.13291,2.13245,2.13291,1080762.0
2006-10-17 23:53:00,2.1327,2.13281,2.13268,2.13281,1104883.0
2006-10-17 23:54:00,2.13294,2.13301,2.13289,2.13301,8733882.0
2006-10-17 23:55:00,2.13297,2.13313,2.13297,2.13313,2161221.0
2006-10-17 23:56:00,2.13316,2.13321,2.13299,2.13311,5210914.0
2006-10-17 23:57:00,2.13317,2.13334,2.13307,2.13334,1337764.0
2006-10-17 23:58:00,2.1334,2.13416,2.1334,2.13416,8090325.0
2006-10-17 23:59:00,2.13417,2.13447,2.13413,2.13431,2899004.0
2006-10-18 00:00:00,2.13458,2.13487,2.13443,2.13479,22990548.0
2006-10-18 00:01:00,2.13482,2.13482,2.1345,2.1345,8078444.0
2006-10-18 00:02:00,2.13441,2.13441,2.13388,2.13388,3522364.0
2006-10-18 00:03:00,2.1339,2.13415,2.1339,2.13405,10726537.0
2006-10-18 00:04:00,2.13395,2.13395,2.1337,2.1337,5545066.0
2006-10-18 00:05:00,2.13368,2.13368,2.13355,2.13355,4581375.0
2006-10-18 00:06:00,2.13359,2.13359,2.1332,2.13345,2925391.0
2006-10-18 00:07:00,2.13348,2.13348,2.13323,2.1333,3459074.0
2006-10-18 00:08:00,2.13326,2.13326,2.13277,2.13277,1331425.0
2006-10-18 00:09:00,2.13281,2.13306,2.13281,2.13306,9960535.0
2006-10-18 00:10:00,2.13322,2.13361,2.13315,2.13315,5040658.0
2006-10-18 00:11:00,2.13331,2.13336,2.13324,2.13324,7237147.0
2006-10-18 00:12:00,2.13321,2.13331,2.13316,2.13331,942568.0
2006-10-18 00:13:00,2.13337,2.13345,2.13334,2.1334,2532516.0
2006-10-18 00:14:00,2.13358,2.13366,2.13347,2.13366,6495792.0
2006-10-18 00:15:00,2.13363,2.13363,2.13349,2.13349,5091503.0
2006-10-18 00:16:00,2.13345,2.13349,2.13345,2.13346,4594251.0
2006-10-18 00:17:00,2.13352,2.13383,2.13352,2.13375,6823692.0
2006-10-18 00:18:00,2.13378,2.1345,2.13378,2.1345,1257301.0
2006-10-18 00:19:00,2.13447,2.13448,2.13295,2.13435,6784836.0
2006-10-18 00:20:00,2.13437,2.13437,2.13413,2.13418,3265717.0
2006-10-18 00:21:00,2.134,2.13423,2.134,2.13417,2952724.0
2006-10-18 00:22:00,2.13417,2.13417,2.13402,2.13407,17083398.0
2006-10-18 00:23:00,2.134,2.13402,2.13363,2.13363,1723655.0
2006-10-18 00:24:00,2.13347,2.13347,2.13322,2.13322,9390087.0
2006-10-18 00:25:00,2.13315,2.13315,2.13301,2.13302,2750669.0
2006-10-18 00:26:00,2.13295,2.13295,2.13255,2.13266,1902700.0
2006-10-18 00:27:00,2.13262,2.13274,2.13254,2.13274,7318080.0
2006-10-18 00:28:00,2.13278,2.13304,2.13278,2.13304,18289360.0
2006-10-18 00:29:00,2.13308,2.13308,2.13295,2.13295,1477155.0
2006-10-18 00:30:00,2.13307,2.13307,2.13274,2.13274,3113517.0
2006-10-18 00:31:00,2.13268,2.13286,2.13266,2.13286,4303634.0
2006-10-18 00:32:00,2.13285,2.13321,2.1327,2.13321,1148376.0
2006-10-18 00:33:00,2.13331,2.13355,2.13331,2.13355,3623497.0
2006-10-18 00:34:00,2.13355,2.13401,2.13355,2.13401,1416539.0
2006-10-18 00:35:00,2.13397,2.13397,2.13391,2.13391,137079.0
2006-10-18 00:36:00,2.13388,2.13388,2.13358,2.1336,5932300.0
2006-10-18 00:37:00,2.1335,2.1335,2.1333,2.13338,11138362.0
2006-10-18 00:38:00,2.13304,2.13324,2.13304,2.13324,519621.0
2006-10-18 00:39:00,2.13323,2.13323,2.13314,2.13318,3849052.0
2006-10-18 00:40:00,2.13315,2.1332,2.13307,2.13307,4536856.0
2006-10-18 00:41:00,2.1329,2.13318,2.1329,2.1331,15117138.0
2006-10-18 00:42:00,2.1329,2.13318,2.1329,2.13318,264013.0
2006-10-18 00:45:00,2.13333,2.13365,2.13333,2.13365,1096755.0
2006-10-18 00:46:00,2.13363,2.13376,2.13363,2.13376,3656994.0
2006-10-18 00:47:00,2.13382,2.13382,2.13349,2.13349,5221382.0
2006-10-18 00:48:00,2.13344,2.13361,2.13344,2.13354,6219152.0
2006-10-18 00:49:00,2.13352,2.13352,2.13336,2.13338,3521472.0
2006-10-18 00:50:00,2.13349,2.13365,2.13346,2.13365,14249813.0
2006-10-18 00:51:00,2.13368,2.13378,2.13354,2.13378,528403.0
2006-10-18 00:52:00,2.13382,2.13382,2.13346,2.13348,2939259.0
2006-10-18 00:54:00,2.13349,2.13359,2.13331,2.13346,2716908.0
2006-10-18 00:55:00,2.13327,2.13344,2.13327,2.13333,2715143.0
2006-10-18 00:56:00,2.13342,2.13348,2.13334,2.13334,2886947.0
2006-10-18 00:57:00,2.13328,2.13381,2.13221,2.13221,1303786.0
2006-10-18 00:58:00,2.13369,2.13369,2.13336,2.13349,7089387.0
2006-10-18 00:59:00,2.13347,2.13347,2.13343,2.13343,2106064.0
2006-10-18 01:00:00,2.13362,2.13362,2.13362,2.13362,330919.0
2006-10-18 01:01:00,2.13363,2.13363,2.13312,2.13312,2923944.0
2006-10-18 01:02:00,2.13293,2.13293,2.13258,2.13259,1510525.0
2006-10-18 01:03:00,2.13239,2.13239,2.13197,2.13205,2541796.0
2006-10-18 01:04:00,2.13206,2.13206,2.13181,2.13198,8757394.0
2006-10-18 01:05:00,2.132,2.13214,2.132,2.13208,350046.0
2006-10-18 01:06:00,2.13217,2.13235,2.13217,2.13225,900084.0
2006-10-18 01:07:00,2.13234,2.13234,2.13214,2.13219,3631886.0
2006-10-18 01:08:00,2.13217,2.13217,2.13192,2.13192,4985276.0
2006-10-18 01:09:00,2.13183,2.13198,2.13177,2.13188,7516572.0
2006-10-18 01:10:00,2.13181,2.13181,2.13169,2.13169,2528315.0
2006-10-18 01:11:00,2.1317,2.13188,2.1317,2.13179,4692903.0
2006-10-18 01:12:00,2.13192,2.13204,2.13192,2.13204,240325.0
2006-10-18 01:14:00,2.13213,2.13213,2.13188,2.13213,1146295.0
2006-10-18 01:15:00,2.13206,2.13231,2.13206,2.13231,1212546.0
2006-10-18 01:16:00,2.13226,2.13226,2.13191,2.13214,11717441.0
2006-10-18 01:18:00,2.13217,2.13219,2.1321,2.1321,2822810.0
2006-10-18 01:19:00,2.13165,2.13232,2.13165,2.13232,17697741.0
2006-10-18 01:20:00,2.13234,2.13251,2.13234,2.13237,4873502.0
2006-10-18 01:21:00,2.13231,2.13237,2.13228,2.13237,17519757.0
2006-10-18 01:22:00,2.13238,2.13276,2.13238,2.13276,6938318.0
2006-10-18 01:23:00,2.13275,2.13297,2.13275,2.13297,17430240.0
2006-10-18 01:24:00,2.13295,2.13295,2.13267,2.13267,2311443.0
2006-10-18 01:25:00,2.13261,2.13261,2.13214,2.13214,5168802.0
2006-10-18 01:26:00,2.1322,2.1322,2.13194,2.13194,888259.0
2006-10-18 01:27:00,2.1321,2.1321,2.1317,2.13188,15664156.0
2006-10-18 01:28:00,2.13173,2.13189,2.13168,2.13183,13035998.0
2006-10-18 01:29:00,2.13184,2.13188,2.13171,2.13188,1461037.0
2006-10-18 01:30:00,2.13188,2.13193,2.13181,2.13181,8044500.0
2006-10-18 01:31:00,2.13178,2.13178,2.13165,2.13168,18067456.0
2006-10-18 01:32:00,2.13171,2.13171,2.1316,2.1316,18966178.0
2006-10-18 01:33:00,2.13155,2.13158,2.13148,2.13158,5166656.0
2006-10-18 01:34:00,2.13163,2.13163,2.13146,2.13146,898896.0
2006-10-18 01:35:00,2.13136,2.13138,2.13127,2.13127,3170228.0
2006-10-18 01:36:00,2.13129,2.13143,2.13124,2.13143,10261586.0
2006-10-18 01:37:00,2.13146,2.13154,2.1314,2.13142,1795206.0
2006-10-18 01:38:00,2.13127,2.13144,2.13124,2.13124,1790562.0
2006-10-18 01:39:00,2.13122,2.13125,2.1311,2.1311,4118905.0
2006-10-18 01:40:00,2.13113,2.13118,2.13113,2.13115,3038820.0
2006-10-18 01:41:00,2.13118,2.13124,2.13112,2.13112,6631906.0
2006-10-18 01:42:00,2.13115,2.13124,2.13115,2.13124,10290234.0
2006-10-18 01:43:00,2.13114,2.13139,2.13112,2.13139,6185208.0
2006-10-18 01:44:00,2.13147,2.13163,2.13147,2.13163,11687472.0
2006-10-18 01:45:00,2.13154,2.13154,2.13133,2.13133,11730977.0
2006-10-18 01:46:00,2.13134,2.13159,2.13131,2.13159,6160909.0
2006-10-18 01:47:00,2.13152,2.13185,2.13152,2.13185,1505748.0
2006-10-18 01:48:00,2.13189,2.13206,2.13189,2.13206,1816314.0
2006-10-18 01:49:00,2.13195,2.13225,2.13195,2.13219,4945611.0
2006-10-18 01:50:00,2.13216,2.13216,2.13184,2.13184,2211213.0
2006-10-18 01:51:00,2.13194,2.13194,2.13176,2.13176,869610.0
2006-10-18 01:52:00,2.13173,2.13173,2.13148,2.13159,5669629.0
2006-10-18 01:53:00,2.13192,2.13218,2.1319,2.1319,5446223.0
2006-10-18 01:54:00,2.13184,2.13184,2.13164,2.13168,14289943.0
2006-10-18 01:55:00,2.13162,2.13175,2.13135,2.13175,12845283.0
2006-10-18 01:57:00,2.13165,2.13202,2.13165,2.13202,2394994.0
2006-10-18 01:58:00,2.13201,2.13201,2.13178,2.1318,996527.0
2006-10-18 01:59:00,2.13166,2.13169,2.13154,2.13163,1711248.0
2006-10-18 02:00:00,2.13154,2.13154,2.13134,2.13134,1663991.0
2006-10-18 02:01:00,2.13126,2.13129,2.13113,2.13125,935620.0
2006-10-18 02:02:00,2.13116,2.13116,2.1308,2.1308,2403102.0
2006-10-18 02:03:00,2.13079,2.13115,2.13079,2.13115,1995277.0
2006-10-18 02:04:00,2.13124,2.13124,2.13111,2.13121,13088732.0
2006-10-18 02:05:00,2.13127,2.13131,2.13127,2.13131,9404988.0
2006-10-18 02:06:00,2.13135,2.13157,2.13135,2.13143,4427187.0
2006-10-18 02:07:00,2.13132,2.13159,2.13132,2.13159,5714775.0
2006-10-18 02:08:00,2.1316,2.1317,2.13153,2.13164,1643063.0
2006-10-18 02:09:00,2.13142,2.13153,2.13141,2.13141,2037796.0
2006-10-18 02:10:00,2.13138,2.13138,2.13099,2.13102,9009031.0
2006-10-18 02:11:00,2.13113,2.13121,2.13112,2.13121,1822958.0
2006-10-18 02:12:00,2.13122,2.1314,2.13098,2.13136,3041929.0
2006-10-18 02:13:00,2.13136,2.13136,2.13111,2.13114,6196851.0
2006-10-18 02:14:00,2.13095,2.1311,2.13092,2.1311,11903578.0
2006-10-18 02:15:00,2.1311,2.1311,2.13093,2.13095,12211338.0
2006-10-18 02:16:00,2.13096,2.13111,2.13096,2.13098,6056210.0
2006-10-18 02:17:00,2.13119,2.1313,2.13117,2.13128,11023282.0
2006-10-18 02:18:00,2.1313,2.13161,2.13123,2.13161,2582741.0
2006-10-18 02:19:00,2.1314,2.13145,2.13136,2.13145,3311705.0
2006-10-18 02:21:00,2.13148,2.1318,2.13148,2.1318,3890738.0
2006-10-18 02:22:00,2.13177,2.13177,2.13172,2.13172,1265789.0
2006-10-18 02:23:00,2.1317,2.13172,2.13146,2.13152,10174090.0
2006-10-18 02:24:00,2.13149,2.13156,2.13149,2.13153,841608.0
2006-10-18 02:25:00,2.13153,2.13153,2.13138,2.13139,860212.0
2006-10-18 02:26:00,2.13133,2.13133,2.13107,2.13107,5496441.0
2006-10-18 02:27:00,2.13106,2.13106,2.13066,2.13066,20144642.0
2006-10-18 02:28:00,2.13062,2.13078,2.13059,2.1306,19602318.0
2006-10-18 02:29:00,2.13057,2.13061,2.13055,2.13061,8558888.0
2006-10-18 02:30:00,2.13071,2.13073,2.13058,2.13063,1572529.0
2006-10-18 02:31:00,2.1306,2.13062,2.13042,2.13049,13903582.0
2006-10-18 02:32:00,2.13066,2.13081,2.13066,2.13081,14297330.0
2006-10-18 02:33:00,2.13079,2.13079,2.13072,2.13072,2800902.0
2006-10-18 02:36:00,2.13101,2.13101,2.13067,2.13067,15779015.0
2006-10-18 02:37:00,2.13068,2.13072,2.13068,2.1307,6852659.0
2006-10-18 02:38:00,2.13071,2.13082,2.13069,2.13082,17372095.0
2006-10-18 02:39:00,2.1308,2.1308,2.13061,2.13066,4582944.0
2006-10-18 02:40:00,2.13064,2.13064,2.13017,2.13017,17259353.0
2006-10-18 02:41:00,2.13058,2.13058,2.13035,2.13048,2990265.0
2006-10-18 02:42:00,2.13061,2.13072,2.13054,2.13063,4128051.0
2006-10-18 02:43:00,2.13054,2.13065,2.1303,2.1303,10688170.0
2006-10-18 02:44:00,2.13036,2.13045,2.13033,2.13033,1234593.0
2006-10-18 02:45:00,2.13051,2.13061,2.1304,2.1305,12546972.0
2006-10-18 02:46:00,2.13065,2.13065,2.13043,2.13043,4690187.0
2006-10-18 02:47:00,2.13042,2.13042,2.13026,2.13026,242019.0
2006-10-18 02:48:00,2.13027,2.13029,2.13019,2.13028,4354958.0
2006-10-18 02:49:00,2.13029,2.13029,2.13004,2.13004,2667561.0
2006-10-18 02:50:00,2.12996,2.13005,2.12996,2.13004,5106651.0
2006-10-18 02:51:00,2.13018,2.13035,2.13011,2.13035,4615999.0
2006-10-18 02:52:00,2.1304,2.1304,2.13008,2.13008,4145135.0
2006-10-18 02:53:00,2.1305,2.13061,2.13046,2.13061,919485.0
2006-10-18 02:54:00,2.13075,2.13097,2.13075,2.13095,378264.0
2006-10-18 02:55:00,2.13095,2.13095,2.13063,2.13095,8306358.0
2006-10-18 02:56:00,2.13097,2.13113,2.13092,2.131,2605899.0
2006-10-18 02:57:00,2.131,2.13106,2.13085,2.13106,1507058.0
2006-10-18 02:58:00,2.13106,2.13106,2.13092,2.13098,2689179.0
2006-10-18 02:59:00,2.13101,2.13107,2.13101,2.13107,330919.0
2006-10-18 03:00:00,2.13107,2.13126,2.13107,2.13125,7521867.0
2006-10-18 03:01:00,2.13123,2.13123,2.13079,2.1311,6855610.0
2006-10-18 03:02:00,2.12972,2.13141,2.12972,2.13129,1414082.0
2006-10-18 03:03:00,2.13127,2.13127,2.13091,2.13095,2887235.0
2006-10-18 03:04:00,2.13086,2.13107,2.13086,2.13086,2814202.0
2006-10-18 03:05:00,2.1311,2.13126,2.13094,2.13114,2846418.0
2006-10-18 03:06:00,2.13115,2.13118,2.13108,2.13118,2146763.0
2006-10-18 03:07:00,2.13113,2.13113,2.131,2.131,2686217.0
2006-10-18 03:08:00,2.13102,2.13122,2.13089,2.13122,941009.0
2006-10-18 03:09:00,2.13122,2.13122,2.13104,2.1311,13586778.0
2006-10-18 03:10:00,2.13098,2.13118,2.13098,2.13118,3542370.0
2006-10-18 03:11:00,2.13112,2.13112,2.13111,2.13111,1594228.0
2006-10-18 03:12:00,2.13115,2.13128,2.13111,2.13111,5319255.0
2006-10-18 03:13:00,2.13108,2.13128,2.13108,2.13127,2136044.0
2006-10-18 03:14:00,2.13128,2.13128,2.13108,2.13108,724048.0
2006-10-18 03:15:00,2.13108,2.13112,2.13106,2.13106,13444868.0
2006-10-18 03:16:00,2.13099,2.13099,2.13083,2.13091,8685702.0
2006-10-18 03:17:00,2.13101,2.13101,2.13089,2.13089,261813.0
2006-10-18 03:18:00,2.13097,2.13119,2.13097,2.13119,579117.0
2006-10-18 03:19:00,2.13107,2.13111,2.13065,2.13071,4495051.0
2006-10-18 03:22:00,2.13082,2.13082,2.13064,2.1307,12280443.0
2006-10-18 03:23:00,2.13078,2.13091,2.13077,2.13091,6526899.0
2006-10-18 03:25:00,2.13097,2.13115,2.13096,2.13115,5770922.0
2006-10-18 03:26:00,2.13107,2.13107,2.13078,2.13099,3339014.0
2006-10-18 03:27:00,2.13102,2.13102,2.13069,2.13082,1116772.0
2006-10-18 03:28:00,2.13077,2.13077,2.13062,2.1307,4462961.0
2006-10-18 03:29:00,2.13069,2.13069,2.1306,2.1306,380685.0
2006-10-18 03:30:00,2.13042,2.13059,2.13042,2.13059,1457912.0
2006-10-18 03:31:00,2.13071,2.13094,2.13071,2.13094,17592691.0
2006-10-18 03:32:00,2.13109,2.13121,2.13104,2.13115,6903199.0
2006-10-18 03:33:00,2.13127,2.13143,2.13122,2.1313,1960134.0
2006-10-18 03:34:00,2.13137,2.13143,2.13135,2.13135,2916625.0
2006-10-18 03:35:00,2.13141,2.13154,2.13135,2.13153,8680057.0
2006-10-18 03:36:00,2.13151,2.13167,2.13141,2.13167,1878849.0
2006-10-18 03:37:00,2.13168,2.13168,2.13142,2.13142,17780390.0
2006-10-18 03:38:00,2.13135,2.13151,2.13127,2.13151,2184687.0
2006-10-18 03:39:00,2.13153,2.13158,2.13133,2.13158,3158944.0
2006-10-18 03:40:00,2.13165,2.13175,2.13027,2.13163,6741018.0
2006-10-18 03:41:00,2.13175,2.13178,2.13175,2.13177,1206739.0
2006-10-18 03:42:00,2.13186,2.13186,2.1317,2.13175,7545826.0
2006-10-18 03:43:00,2.1317,2.13177,2.13165,2.13177,5100758.0
2006-10-18 03:44:00,2.13165,2.13173,2.13161,2.13161,5326397.0
2006-10-18 03:45:00,2.13163,2.13173,2.1315,2.13155,7113999.0
2006-10-18 03:46:00,2.13158,2.13168,2.13156,2.13161,2328536.0
2006-10-18 03:47:00,2.13166,2.13175,2.13165,2.13174,956146.0
2006-10-18 03:48:00,2.13172,2.13181,2.13172,2.13181,7306560.0
2006-10-18 03:49:00,2.13163,2.13197,2.13163,2.13197,5579035.0
2006-10-18 03:50:00,2.13202,2.13202,2.13187,2.13187,10074376.0
2006-10-18 03:51:00,2.13168,2.13175,2.13159,2.13162,1252046.0
2006-10-18 03:52:00,2.13151,2.13151,2.13128,2.13134,3268829.0
2006-10-18 03:53:00,2.13128,2.1314,2.1309,2.1314,3001325.0
2006-10-18 03:54:00,2.13135,2.13135,2.1312,2.13121,4370293.0
2006-10-18 03:55:00,2.13122,2.13139,2.13122,2.13139,5851695.0
2006-10-18 03:56:00,2.13142,2.13166,2.13119,2.13166,6866474.0
2006-10-18 03:57:00,2.13155,2.13155,2.13103,2.13119,3269623.0
2006-10-18 03:58:00,2.13105,2.13131,2.13105,2.13131,8474189.0
2006-10-18 03:59:00,2.13124,2.13131,2.13083,2.13131,24228630.0
2006-10-18 04:00:00,2.13119,2.1313,2.13119,2.13121,3187821.0
2006-10-18 04:01:00,2.13125,2.13133,2.13123,2.13123,7523084.0
2006-10-18 04:02:00,2.13129,2.13129,2.13107,2.13117,1379849.0
2006-10-18 04:03:00,2.13114,2.13136,2.13106,2.13136,3451141.0
2006-10-18 04:04:00,2.13142,2.13164,2.1313,2.13164,3241140.0
2006-10-18 04:05:00,2.13164,2.13188,2.13141,2.13188,3575443.0
2006-10-18 04:06:00,2.13166,2.13166,2.13116,2.13116,1070830.0
2006-10-18 04:07:00,2.13134,2.13155,2.13134,2.13155,1091128.0
2006-10-18 04:08:00,2.13158,2.13173,2.13155,2.13171,1065347.0
2006-10-18 04:09:00,2.13173,2.13173,2.13168,2.13168,4536676.0
2006-10-18 04:11:00,2.13155,2.13165,2.1315,2.13153,2133355.0
2006-10-18 04:12:00,2.13159,2.13166,2.13159,2.13166,133944.0
2006-10-18 04:13:00,2.13165,2.13178,2.13165,2.13178,1442007.0
2006-10-18 04:14:00,2.13178,2.13195,2.13174,2.1319,530564.0
2006-10-18 04:15:00,2.13201,2.1321,2.13181,2.13202,7134379.0
2006-10-18 04:16:00,2.13219,2.13237,2.13213,2.13213,1779243.0
2006-10-18 04:17:00,2.13211,2.13212,2.13184,2.13184,13131023.0
2006-10-18 04:18:00,2.13181,2.13189,2.13154,2.13154,13413699.0
2006-10-18 04:19:00,2.13149,2.13149,2.13134,2.13134,4316146.0
2006-10-18 04:20:00,2.13128,2.13132,2.13124,2.13129,2361392.0
2006-10-18 04:21:00,2.13132,2.1315,2.13132,2.13142,2929164.0
2006-10-18 04:23:00,2.1315,2.1315,2.13133,2.13133,16742003.0
2006-10-18 04:24:00,2.13125,2.13125,2.13104,2.13104,2129977.0
2006-10-18 04:25:00,2.13103,2.13126,2.13103,2.13126,8322223.0
2006-10-18 04:26:00,2.1312,2.13138,2.1312,2.13133,923632.0
2006-10-18 04:28:00,2.13137,2.13137,2.131,2.131,9971745.0
2006-10-18 04:29:00,2.13112,2.13127,2.13112,2.13127,2564050.0
2006-10-18 04:31:00,2.13133,2.13152,2.13133,2.13152,9146644.0
2006-10-18 04:32:00,2.13141,2.13141,2.13086,2.13101,11433609.0
2006-10-18 04:33:00,2.13096,2.13096,2.13064,2.13064,7580248.0
2006-10-18 04:34:00,2.13065,2.13086,2.13065,2.13086,423599.0
2006-10-18 04:35:00,2.13087,2.131,2.13066,2.131,7997358.0
2006-10-18 04:36:00,2.13102,2.13109,2.13097,2.13097,4779473.0
2006-10-18 04:37:00,2.13089,2.13093,2.13056,2.13056,1284267.0
2006-10-18 04:38:00,2.13079,2.13089,2.1307,2.13089,995235.0
2006-10-18 04:40:00,2.13083,2.13084,2.13072,2.13084,3466588.0
2006-10-18 04:41:00,2.1308,2.13085,2.13067,2.13067,5817996.0
2006-10-18 04:42:00,2.13082,2.13094,2.13081,2.13081,5222820.0
2006-10-18 04:43:00,2.1308,2.13104,2.13073,2.13104,7428095.0
2006-10-18 04:45:00,2.1311,2.1313,2.13105,2.1313,5130271.0
2006-10-18 04:46:00,2.13128,2.13145,2.13128,2.13145,9017298.0
2006-10-18 04:47:00,2.13137,2.13146,2.13133,2.13133,2262241.0
2006-10-18 04:48:00,2.13133,2.13133,2.13109,2.13117,1753315.0
2006-10-18 04:49:00,2.13117,2.13138,2.12982,2.13138,11782169.0
2006-10-18 04:51:00,2.13141,2.13167,2.13141,2.13147,1226834.0
2006-10-18 04:52:00,2.13156,2.13156,2.13132,2.13132,6767470.0
2006-10-18 04:53:00,2.13115,2.13122,2.13114,2.13115,509134.0
2006-10-18 04:54:00,2.13115,2.13116,2.1309,2.13091,9217461.0
2006-10-18 04:55:00,2.1308,2.13084,2.13071,2.13075,2445094.0
2006-10-18 04:56:00,2.13078,2.13108,2.13078,2.13108,6738571.0
2006-10-18 04:57:00,2.13081,2.1309,2.13073,2.1309,1234486.0
2006-10-18 04:58:00,2.13089,2.13089,2.13046,2.13076,5763685.0
2006-10-18 04:59:00,2.13063,2.13063,2.13043,2.13051,5032617.0
2006-10-18 05:00:00,2.13053,2.13059,2.13034,2.13034,3581992.0
2006-10-18 05:01:00,2.13041,2.13041,2.1303,2.13041,2323739.0
2006-10-18 05:02:00,2.13046,2.13083,2.13046,2.13083,14365631.0
2006-10-18 05:03:00,2.13073,2.13089,2.13073,2.13089,917313.0
2006-10-18 05:04:00,2.13098,2.13098,2.13082,2.13083,1789948.0
2006-10-18 05:05:00,2.13082,2.13082,2.13068,2.13068,4413409.0
2006-10-18 05:06:00,2.1307,2.13081,2.13069,2.13078,13445276.0
2006-10-18 05:07:00,2.1307,2.1309,2.1307,2.1309,1055810.0
2006-10-18 05:08:00,2.13101,2.13101,2.13066,2.13083,3527764.0
2006-10-18 05:09:00,2.13074,2.1313,2.13074,2.1313,14027099.0
2006-10-18 05:10:00,2.13115,2.13118,2.13104,2.13104,1387492.0
2006-10-18 05:11:00,2.13105,2.13105,2.13091,2.13093,1391871.0
2006-10-18 05:12:00,2.1309,2.1309,2.1303,2.1303,5351242.0
2006-10-18 05:13:00,2.13063,2.13063,2.13051,2.13052,2350586.0
2006-10-18 05:14:00,2.13059,2.13082,2.13059,2.13072,19151172.0
2006-10-18 05:15:00,2.13068,2.13089,2.13068,2.13086,1593793.0
2006-10-18 05:16:00,2.13098,2.13105,2.1309,2.1309,1169367.0
2006-10-18 05:17:00,2.13085,2.13086,2.13061,2.13061,3505773.0
2006-10-18 05:18:00,2.13072,2.13072,2.13065,2.13071,7455884.0
2006-10-18 05:19:00,2.13054,2.13083,2.13049,2.13083,4503301.0
2006-10-18 05:21:00,2.13104,2.13124,2.13104,2.13119,5995777.0
2006-10-18 05:22:00,2.13121,2.13121,2.13094,2.13104,9949331.0
2006-10-18 05:23:00,2.13102,2.13102,2.13077,2.13077,3018564.0
2006-10-18 05:24:00,2.13096,2.13117,2.13089,2.13093,7087381.0
2006-10-18 05:25:00,2.13108,2.13108,2.13099,2.13099,813690.0
2006-10-18 05:26:00,2.13102,2.13124,2.13102,2.13121,854164.0
2006-10-18 05:27:00,2.13146,2.13146,2.13121,2.13128,5575164.0
2006-10-18 05:28:00,2.13131,2.13131,2.13115,2.13116,2967363.0
2006-10-18 05:29:00,2.13122,2.13131,2.13122,2.13131,4097934.0
2006-10-18 05:31:00,2.13132,2.13146,2.13132,2.13146,4710078.0
2006-10-18 05:32:00,2.13148,2.13164,2.13148,2.13162,3860814.0
2006-10-18 05:33:00,2.13167,2.13191,2.13167,2.13191,6016383.0
2006-10-18 05:34:00,2.1318,2.13219,2.1318,2.13212,4219702.0
2006-10-18 05:35:00,2.13218,2.13219,2.13207,2.13213,7751651.0
2006-10-18 05:36:00,2.13205,2.13209,2.13186,2.13186,1704632.0
2006-10-18 05:37:00,2.13203,2.1324,2.13203,2.13222,7509944.0
2006-10-18 05:38:00,2.13224,2.13224,2.13204,2.13206,15400336.0
2006-10-18 05:39:00,2.13198,2.132,2.13189,2.13189,2371262.0
2006-10-18 05:40:00,2.13183,2.13183,2.13153,2.13165,7437242.0
2006-10-18 05:41:00,2.13155,2.13155,2.1312,2.13124,8147661.0
2006-10-18 05:43:00,2.13134,2.13134,2.13122,2.13122,4806225.0
2006-10-18 05:44:00,2.13125,2.13141,2.13118,2.13118,4464503.0
2006-10-18 05:46:00,2.13139,2.13145,2.12999,2.13145,2341555.0
2006-10-18 05:47:00,2.13138,2.13176,2.13138,2.13176,7870499.0
2006-10-18 05:48:00,2.13185,2.13188,2.13173,2.13173,2909278.0
2006-10-18 05:49:00,2.13166,2.13221,2.13166,2.13221,7099074.0
2006-10-18 05:51:00,2.13222,2.13237,2.13222,2.13228,1563211.0
2006-10-18 05:53:00,2.13221,2.13231,2.13221,2.1323,14747851.0
2006-10-18 05:54:00,2.13232,2.13238,2.13232,2.13237,1826026.0
2006-10-18 05:55:00,2.13237,2.1324,2.13221,2.13236,11929362.0
2006-10-18 05:56:00,2.1324,2.1324,2.13219,2.13224,9331231.0
2006-10-18 05:57:00,2.13226,2.13239,2.13221,2.13229,3276355.0
2006-10-18 05:58:00,2.1323,2.13242,2.13221,2.13242,3518136.0
2006-10-18 05:59:00,2.13252,2.13261,2.13238,2.13261,1832667.0
2006-10-18 06:00:00,2.13265,2.13313,2.13265,2.13313,8412620.0
2006-10-18 06:01:00,2.13323,2.13339,2.13323,2.13339,9783363.0
2006-10-18 06:02:00,2.13339,2.13358,2.13332,2.13358,3863035.0
2006-10-18 06:03:00,2.13354,2.13368,2.13354,2.13358,5303446.0
2006-10-18 06:04:00,2.13352,2.1336,2.13346,2.1336,620551.0
2006-10-18 06:05:00,2.13336,2.13358,2.13336,2.13357,7191950.0
2006-10-18 06:06:00,2.13361,2.13367,2.13317,2.13317,20602768.0
2006-10-18 06:07:00,2.13358,2.13392,2.13358,2.13383,5883985.0
2006-10-18 06:08:00,2.13387,2.13387,2.13362,2.13385,959170.0
2006-10-18 06:09:00,2.13385,2.13391,2.13378,2.13391,2065246.0
2006-10-18 06:10:00,2.13386,2.13404,2.13386,2.13402,2570766.0
2006-10-18 06:11:00,2.13419,2.13419,2.13248,2.13392,9561520.0
2006-10-18 06:12:00,2.13392,2.13402,2.13376,2.13402,2327413.0
2006-10-18 06:13:00,2.134,2.13403,2.13357,2.13392,9049263.0
2006-10-18 06:14:00,2.13399,2.13405,2.13367,2.13389,3446437.0
2006-10-18 06:15:00,2.13401,2.13414,2.13392,2.13414,3754780.0
2006-10-18 06:16:00,2.13411,2.13411,2.13361,2.13361,3427140.0
2006-10-18 06:17:00,2.13357,2.13372,2.13346,2.13372,4184699.0
2006-10-18 06:18:00,2.13377,2.13388,2.13368,2.13368,11073715.0
2006-10-18 06:19:00,2.13364,2.13364,2.13208,2.13208,4003281.0
2006-10-18 06:20:00,2.13352,2.13352,2.13319,2.1332,2064524.0
2006-10-18 06:21:00,2.13325,2.13347,2.13325,2.13347,8415131.0
2006-10-18 06:22:00,2.1334,2.1334,2.13305,2.13305,7849388.0
2006-10-18 06:23:00,2.13274,2.13311,2.13274,2.13311,10859110.0
2006-10-18 06:24:00,2.13304,2.13304,2.13289,2.13289,3138290.0
2006-10-18 06:25:00,2.13266,2.13266,2.13248,2.13248,6399814.0
2006-10-18 06:26:00,2.13249,2.13249,2.13246,2.13246,321286.0
2006-10-18 06:27:00,2.13251,2.13271,2.13251,2.1327,31211293.0
2006-10-18 06:28:00,2.13269,2.13269,2.13253,2.13253,5746405.0
2006-10-18 06:29:00,2.13241,2.13262,2.13241,2.13247,5647046.0
2006-10-18 06:30:00,2.13261,2.13261,2.13239,2.1325,5050289.0
2006-10-18 06:31:00,2.13244,2.13244,2.13212,2.13212,2519217.0
2006-10-18 06:32:00,2.13212,2.13237,2.13202,2.13237,183159.0
2006-10-18 06:33:00,2.13245,2.13262,2.13245,2.13262,1529809.0
2006-10-18 06:34:00,2.13268,2.13277,2.13268,2.13273,4126136.0
2006-10-18 06:35:00,2.13275,2.13275,2.13248,2.13248,11466411.0
2006-10-18 06:36:00,2.13253,2.13253,2.13224,2.13227,3545924.0
2006-10-18 06:37:00,2.13233,2.1325,2.13221,2.13221,3018413.0
2006-10-18 06:38:00,2.13216,2.13216,2.13188,2.13191,3165818.0
2006-10-18 06:39:00,2.13199,2.13219,2.13198,2.13212,4698515.0
2006-10-18 06:40:00,2.13221,2.13231,2.13216,2.13216,5271084.0
2006-10-18 06:41:00,2.13207,2.13231,2.13207,2.13231,6585001.0
2006-10-18 06:42:00,2.13236,2.13245,2.13231,2.13245,3715716.0
2006-10-18 06:43:00,2.13248,2.13248,2.13247,2.13247,1251797.0
2006-10-18 06:44:00,2.13241,2.13241,2.13226,2.13241,1787832.0
2006-10-18 06:45:00,2.13236,2.1324,2.13226,2.13227,14540198.0
2006-10-18 06:48:00,2.13214,2.13214,2.13212,2.13212,1531546.0
2006-10-18 06:50:00,2.1322,2.1323,2.13219,2.1323,4937896.0
2006-10-18 06:51:00,2.13233,2.13257,2.13232,2.13232,1153649.0
2006-10-18 06:53:00,2.13256,2.13273,2.13253,2.13273,1817291.0
2006-10-18 06:54:00,2.13262,2.13302,2.1326,2.13302,4098274.0
2006-10-18 06:55:00,2.13283,2.13291,2.13276,2.13276,2164124.0
2006-10-18 06:56:00,2.13273,2.13273,2.13273,2.13273,1066764.0
2006-10-18 06:57:00,2.13265,2.13266,2.13257,2.13257,4325920.0
2006-10-18 06:58:00,2.13252,2.13256,2.13219,2.13256,5674724.0
2006-10-18 06:59:00,2.13245,2.13293,2.13245,2.13293,5320046.0
2006-10-18 07:00:00,2.13293,2.13293,2.13265,2.13265,15881482.0
2006-10-18 07:01:00,2.13263,2.13272,2.13263,2.13272,4393891.0
2006-10-18 07:02:00,2.13255,2.13255,2.13198,2.13244,19436282.0
2006-10-18 07:03:00,2.13247,2.13262,2.13233,2.13257,3129286.0
2006-10-18 07:04:00,2.13243,2.13243,2.13222,2.13222,5335363.0
2006-10-18 07:05:00,2.13225,2.13245,2.13214,2.13245,1174871.0
2006-10-18 07:07:00,2.13233,2.13248,2.13233,2.13248,4676803.0
2006-10-18 07:08:00,2.13243,2.13243,2.13221,2.13233,1277808.0
2006-10-18 07:09:00,2.13235,2.13239,2.13227,2.13236,5599615.0
2006-10-18 07:10:00,2.13239,2.1324,2.13239,2.1324,1713821.0
2006-10-18 07:11:00,2.13232,2.13233,2.13219,2.13224,14048738.0
2006-10-18 07:12:00,2.13218,2.13218,2.13205,2.13206,9838042.0
2006-10-18 07:13:00,2.13195,2.13208,2.13195,2.132,4079015.0
2006-10-18 07:14:00,2.13198,2.13212,2.13198,2.13212,1302053.0
2006-10-18 07:15:00,2.13217,2.13226,2.13085,2.13085,26625828.0
2006-10-18 07:16:00,2.13245,2.13245,2.13189,2.13199,17399405.0
2006-10-18 07:17:00,2.13207,2.13213,2.13207,2.13207,745693.0
2006-10-18 07:18:00,2.13222,2.13236,2.13222,2.13236,963124.0
2006-10-18 07:19:00,2.13239,2.13254,2.13233,2.13254,3675324.0
2006-10-18 07:20:00,2.13242,2.13251,2.13229,2.13242,12495650.0
2006-10-18 07:21:00,2.13232,2.13272,2.13232,2.13272,1322264.0
2006-10-18 07:22:00,2.13264,2.13264,2.13251,2.13251,2198139.0
2006-10-18 07:23:00,2.13249,2.13251,2.13242,2.13242,1975495.0
2006-10-18 07:24:00,2.13238,2.13238,2.13222,2.13235,5649867.0
2006-10-18 07:25:00,2.13243,2.13243,2.13232,2.13232,921704.0
2006-10-18 07:26:00,2.13235,2.13243,2.13235,2.13243,16174217.0
2006-10-18 07:27:00,2.13243,2.13243,2.13234,2.13234,7567962.0
2006-10-18 07:28:00,2.13239,2.13244,2.13229,2.1323,6677184.0
2006-10-18 07:29:00,2.1324,2.13248,2.13236,2.13248,10641654.0
2006-10-18 07:30:00,2.13259,2.13259,2.1324,2.13254,4101729.0
2006-10-18 07:31:00,2.13236,2.13257,2.13236,2.13255,4333748.0
2006-10-18 07:32:00,2.1326,2.13274,2.13252,2.13253,4021054.0
2006-10-18 07:33:00,2.1327,2.13293,2.1327,2.13293,1663270.0
2006-10-18 07:34:00,2.13296,2.13316,2.13285,2.13316,7777351.0
2006-10-18 07:35:00,2.13334,2.13334,2.13304,2.13304,9939368.0
2006-10-18 07:36:00,2.1329,2.13301,2.13274,2.13275,6929549.0
2006-10-18 07:37:00,2.13281,2.13295,2.13274,2.13292,2245285.0
2006-10-18 07:39:00,2.13295,2.13297,2.13289,2.13295,14714766.0
2006-10-18 07:40:00,2.13302,2.13317,2.13302,2.13317,6385285.0
2006-10-18 07:41:00,2.13308,2.13308,2.13169,2.13169,5669277.0
2006-10-18 07:42:00,2.13319,2.13324,2.13319,2.13324,933059.0
2006-10-18 07:43:00,2.13331,2.13354,2.13331,2.13354,503263.0
2006-10-18 07:44:00,2.13345,2.13345,2.13314,2.13321,14363580.0
2006-10-18 07:45:00,2.13315,2.13316,2.13315,2.13316,520992.0
2006-10-18 07:46:00,2.13312,2.13342,2.13311,2.13342,8922252.0
2006-10-18 07:47:00,2.13333,2.13336,2.13317,2.13319,16764550.0
2006-10-18 07:48:00,2.13316,2.13316,2.13291,2.13292,4339116.0
2006-10-18 07:49:00,2.13295,2.13295,2.13268,2.13268,7028961.0
2006-10-18 07:50:00,2.13273,2.13298,2.13273,2.13297,8724723.0
2006-10-18 07:51:00,2.13293,2.13293,2.13283,2.13286,9178198.0
2006-10-18 07:52:00,2.13293,2.133,2.13289,2.13296,7897690.0
2006-10-18 07:53:00,2.13289,2.13294,2.13266,2.13266,9247711.0
2006-10-18 07:54:00,2.1326,2.1326,2.13221,2.13221,11083918.0
2006-10-18 07:55:00,2.13263,2.13263,2.13242,2.13256,3762042.0
2006-10-18 07:56:00,2.13263,2.13286,2.13263,2.13286,615216.0
2006-10-18 07:57:00,2.13292,2.13298,2.13283,2.13298,5254176.0
2006-10-18 07:58:00,2.133,2.13325,2.133,2.13317,6439041.0
2006-10-18 07:59:00,2.13321,2.13348,2.13321,2.13348,3555531.0
2006-10-18 08:00:00,2.13362,2.13362,2.13336,2.13344,5536404.0
2006-10-18 08:01:00,2.13297,2.13345,2.13297,2.1334,12907214.0
2006-10-18 08:02:00,2.13337,2.13356,2.13306,2.13335,11162393.0
2006-10-18 08:03:00,2.13327,2.13327,2.13308,2.13308,3413109.0
2006-10-18 08:04:00,2.13308,2.13308,2.1325,2.13254,2581632.0
2006-10-18 08:05:00,2.13253,2.13262,2.13252,2.13252,647709.0
2006-10-18 08:06:00,2.13248,2.13248,2.13222,2.13222,18338570.0
2006-10-18 08:07:00,2.13222,2.13222,2.132,2.13206,6861363.0
2006-10-18 08:08:00,2.13203,2.13225,2.13178,2.13225,3687768.0
2006-10-18 08:09:00,2.13241,2.13281,2.13241,2.13281,19585331.0
2006-10-18 08:10:00,2.13283,2.13287,2.13266,2.13287,4034651.0
2006-10-18 08:12:00,2.13296,2.13303,2.13288,2.13289,14790847.0
2006-10-18 08:13:00,2.13294,2.13322,2.13294,2.13322,3723481.0
2006-10-18 08:14:00,2.13322,2.13344,2.13318,2.13341,2933349.0
2006-10-18 08:15:00,2.1336,2.13396,2.13351,2.13396,4918874.0
2006-10-18 08:16:00,2.13392,2.13392,2.13376,2.13378,6304312.0
2006-10-18 08:17:00,2.13365,2.13365,2.13329,2.13329,7380442.0
2006-10-18 08:18:00,2.13314,2.1332,2.13286,2.13307,10925295.0
2006-10-18 08:20:00,2.13306,2.13323,2.13306,2.13323,6000263.0
2006-10-18 08:21:00,2.13317,2.13336,2.13317,2.13333,7001527.0
2006-10-18 08:22:00,2.13335,2.13418,2.13335,2.13414,4267593.0
2006-10-18 08:23:00,2.13417,2.13425,2.13407,2.13425,1712662.0
2006-10-18 08:24:00,2.13432,2.13432,2.13411,2.1342,8965909.0
2006-10-18 08:25:00,2.13405,2.13425,2.13402,2.13402,6259643.0
2006-10-18 08:26:00,2.13426,2.13441,2.13426,2.13441,10941912.0
2006-10-18 08:27:00,2.13448,2.13452,2.13386,2.13418,7765023.0
2006-10-18 08:28:00,2.13404,2.13404,2.13394,2.13394,1947928.0
2006-10-18 08:29:00,2.1338,2.13397,2.1338,2.13388,1308546.0
2006-10-18 08:30:00,2.13378,2.13379,2.13365,2.13379,5210168.0
2006-10-18 08:31:00,2.13388,2.13395,2.1338,2.13389,2443834.0
2006-10-18 08:32:00,2.13396,2.13397,2.13383,2.13397,8598395.0
2006-10-18 08:33:00,2.13397,2.13405,2.13386,2.13405,10024264.0
2006-10-18 08:34:00,2.13426,2.1343,2.13406,2.13406,5186331.0
2006-10-18 08:35:00,2.1341,2.13417,2.13392,2.13417,7415849.0
2006-10-18 08:36:00,2.13427,2.13446,2.13424,2.13439,2933117.0
2006-10-18 08:37:00,2.13439,2.13439,2.13417,2.13417,2112767.0
2006-10-18 08:38:00,2.13415,2.13422,2.13377,2.1341,9068874.0
2006-10-18 08:39:00,2.13404,2.13406,2.13388,2.13395,3213756.0
2006-10-18 08:40:00,2.13376,2.13389,2.13373,2.13373,2791234.0
2006-10-18 08:41:00,2.13369,2.13369,2.13348,2.13348,4759897.0
2006-10-18 08:42:00,2.13366,2.13408,2.13366,2.13408,3593006.0
2006-10-18 08:43:00,2.1342,2.1342,2.13351,2.13375,15966965.0
2006-10-18 08:44:00,2.13387,2.13411,2.13386,2.13386,3614840.0
2006-10-18 08:45:00,2.13375,2.13375,2.13335,2.13348,4744724.0
2006-10-18 08:46:00,2.13339,2.13339,2.133,2.133,10335859.0
2006-10-18 08:47:00,2.13298,2.13304,2.13293,2.13293,1820394.0
2006-10-18 08:48:00,2.13284,2.13307,2.13284,2.13307,563307.0
2006-10-18 08:49:00,2.13298,2.13312,2.13279,2.13279,3561759.0
2006-10-18 08:50:00,2.13289,2.13295,2.13273,2.13279,5488473.0
2006-10-18 08:51:00,2.1327,2.1327,2.1322,2.13261,9683241.0
2006-10-18 08:52:00,2.13261,2.13275,2.13259,2.13275,2821829.0
2006-10-18 08:53:00,2.13283,2.13306,2.13268,2.13306,9396570.0
2006-10-18 08:54:00,2.13316,2.13325,2.13265,2.13265,4831845.0
2006-10-18 08:55:00,2.13265,2.13266,2.13253,2.13264,7677720.0
2006-10-18 08:56:00,2.1327,2.13287,2.1327,2.13287,16623231.0
2006-10-18 08:57:00,2.13273,2.13273,2.1325,2.13257,2699270.0
2006-10-18 08:58:00,2.13254,2.13254,2.13222,2.13224,7822912.0
2006-10-18 08:59:00,2.13215,2.13246,2.13215,2.1324,5209631.0
2006-10-18 09:00:00,2.13256,2.13259,2.13241,2.13241,19360336.0
2006-10-18 09:01:00,2.13257,2.13296,2.13257,2.13296,15234619.0
2006-10-18 09:02:00,2.13278,2.13335,2.13278,2.13335,2627960.0
2006-10-18 09:03:00,2.13322,2.13332,2.13312,2.1332,7278292.0
2006-10-18 09:04:00,2.13323,2.13323,2.13302,2.13302,7097050.0
2006-10-18 09:05:00,2.13297,2.13297,2.13276,2.13276,3893135.0
2006-10-18 09:06:00,2.13265,2.13265,2.13245,2.13245,5132160.0
2006-10-18 09:07:00,2.13248,2.13262,2.13248,2.13249,1067775.0
2006-10-18 09:08:00,2.13234,2.13234,2.13208,2.13212,1089090.0
2006-10-18 09:09:00,2.13206,2.13225,2.13198,2.13225,6794656.0
2006-10-18 09:10:00,2.13235,2.13277,2.13235,2.13277,9383442.0
2006-10-18 09:11:00,2.13288,2.13306,2.13283,2.13294,3841828.0
2006-10-18 09:12:00,2.13309,2.13309,2.133,2.13302,4582656.0
2006-10-18 09:13:00,2.13312,2.13332,2.13312,2.13332,1352817.0
2006-10-18 09:14:00,2.13335,2.13335,2.1332,2.1332,5887823.0
2006-10-18 09:15:00,2.13337,2.13349,2.13328,2.13328,6947936.0
2006-10-18 09:16:00,2.13342,2.13345,2.13325,2.13326,7455372.0
2006-10-18 09:17:00,2.1333,2.13343,2.1333,2.13343,685080.0
2006-10-18 09:18:00,2.1335,2.1336,2.1334,2.13346,5506383.0
2006-10-18 09:19:00,2.13342,2.13342,2.13317,2.13326,4761508.0
2006-10-18 09:20:00,2.13318,2.13334,2.1318,2.13334,5786736.0
2006-10-18 09:21:00,2.13342,2.13348,2.13334,2.13342,4467165.0
2006-10-18 09:22:00,2.13335,2.13336,2.13308,2.13308,5698079.0
2006-10-18 09:23:00,2.13295,2.13295,2.13276,2.13276,7824940.0
2006-10-18 09:24:00,2.1329,2.13296,2.13278,2.13291,8765547.0
2006-10-18 09:25:00,2.13303,2.13334,2.13303,2.13325,4262388.0
2006-10-18 09:26:00,2.13321,2.13322,2.13308,2.13322,3545695.0
2006-10-18 09:27:00,2.13335,2.13346,2.13335,2.1334,3910947.0
2006-10-18 09:28:00,2.13337,2.13355,2.13329,2.13355,3491680.0
2006-10-18 09:29:00,2.13366,2.13388,2.13366,2.13377,5344715.0
2006-10-18 09:30:00,2.13391,2.13415,2.13391,2.13415,3791923.0
2006-10-18 09:31:00,2.13425,2.13443,2.13425,2.13427,1160086.0
2006-10-18 09:32:00,2.13438,2.13472,2.13438,2.13472,2396401.0
2006-10-18 09:33:00,2.1349,2.13535,2.13379,2.13379,2513501.0
2006-10-18 09:34:00,2.13522,2.13522,2.13469,2.13487,14498177.0
2006-10-18 09:35:00,2.13494,2.13532,2.13494,2.13532,4054711.0
2006-10-18 09:36:00,2.13537,2.13553,2.13524,2.13524,14268220.0
2006-10-18 09:37:00,2.135,2.13519,2.135,2.13519,6127049.0
2006-10-18 09:38:00,2.13529,2.13533,2.13506,2.13529,7527919.0
2006-10-18 09:39:00,2.13524,2.13529,2.13513,2.13517,10090856.0
2006-10-18 09:40:00,2.13522,2.13532,2.13511,2.13518,444527.0
2006-10-18 09:41:00,2.13528,2.13544,2.13528,2.13532,4568185.0
2006-10-18 09:42:00,2.13527,2.13527,2.13489,2.13489,2421504.0
2006-10-18 09:43:00,2.13481,2.13491,2.13479,2.13488,1778161.0
2006-10-18 09:44:00,2.13499,2.13504,2.13495,2.13499,1937514.0
2006-10-18 09:45:00,2.13497,2.13499,2.13458,2.13458,10891682.0
2006-10-18 09:46:00,2.13455,2.13461,2.13449,2.13458,5590145.0
2006-10-18 09:47:00,2.13476,2.135,2.13469,2.135,5196432.0
2006-10-18 09:48:00,2.13484,2.13498,2.1348,2.13484,2761513.0
2006-10-18 09:49:00,2.13485,2.13494,2.13485,2.13485,2151526.0
2006-10-18 09:50:00,2.13481,2.13548,2.13481,2.13548,3358374.0
2006-10-18 09:51:00,2.13556,2.13566,2.13552,2.13562,3334135.0
2006-10-18 09:52:00,2.13569,2.13608,2.13569,2.13608,1498022.0
2006-10-18 09:53:00,2.13607,2.13621,2.13607,2.13621,2359540.0
2006-10-18 09:54:00,2.13623,2.13623,2.13608,2.13613,5137900.0
2006-10-18 09:55:00,2.13624,2.13634,2.13615,2.13633,4108196.0
2006-10-18 09:56:00,2.13628,2.13628,2.13581,2.13583,1339263.0
2006-10-18 09:57:00,2.13587,2.13598,2.13569,2.13569,4725802.0
2006-10-18 09:58:00,2.13588,2.13619,2.13588,2.13619,6222234.0
2006-10-18 09:59:00,2.13616,2.13619,2.1359,2.1359,5600605.0
2006-10-18 10:00:00,2.13574,2.13593,2.13566,2.13566,4015935.0
2006-10-18 10:01:00,2.13548,2.13548,2.13497,2.13497,8235239.0
2006-10-18 10:02:00,2.13481,2.13481,2.13463,2.1347,4143722.0
2006-10-18 10:03:00,2.13457,2.13457,2.13449,2.13449,759524.0
2006-10-18 10:04:00,2.13449,2.1346,2.13437,2.13439,2318946.0
2006-10-18 10:05:00,2.13443,2.13447,2.13433,2.13436,4973377.0
2006-10-18 10:06:00,2.13441,2.13465,2.13436,2.13436,3024034.0
2006-10-18 10:07:00,2.13431,2.13431,2.13409,2.13416,3548620.0
2006-10-18 10:08:00,2.134,2.13409,2.13398,2.13398,2794089.0
2006-10-18 10:09:00,2.13387,2.13392,2.13376,2.13382,6737337.0
2006-10-18 10:10:00,2.13382,2.13382,2.13351,2.13351,1405133.0
2006-10-18 10:11:00,2.13337,2.13344,2.13307,2.13307,3210664.0
2006-10-18 10:12:00,2.1332,2.1332,2.13305,2.13305,437169.0
2006-10-18 10:13:00,2.13295,2.13302,2.13289,2.1329,588809.0
2006-10-18 10:14:00,2.13284,2.13284,2.13256,2.13265,7392532.0
2006-10-18 10:15:00,2.13262,2.13262,2.1323,2.1325,8878357.0
2006-10-18 10:16:00,2.13253,2.13287,2.13253,2.13281,9374536.0
2006-10-18 10:17:00,2.13255,2.13286,2.13255,2.13286,15748725.0
2006-10-18 10:18:00,2.13281,2.13287,2.13279,2.13287,5362523.0
2006-10-18 10:19:00,2.13298,2.13315,2.13298,2.13315,6296516.0
2006-10-18 10:20:00,2.13301,2.13319,2.13301,2.13305,6279006.0
2006-10-18 10:21:00,2.13282,2.13296,2.13282,2.13287,5827044.0
2006-10-18 10:22:00,2.13298,2.13309,2.13293,2.13293,5309443.0
2006-10-18 10:23:00,2.1331,2.13312,2.13302,2.13304,21395675.0
2006-10-18 10:24:00,2.13295,2.13295,2.13271,2.1328,861374.0
2006-10-18 10:25:00,2.13277,2.13277,2.13261,2.13261,2690195.0
2006-10-18 10:26:00,2.13273,2.13285,2.13265,2.13265,9621600.0
2006-10-18 10:27:00,2.13289,2.13305,2.13279,2.13305,2854499.0
2006-10-18 10:28:00,2.13296,2.13315,2.13295,2.13296,5674558.0
2006-10-18 10:29:00,2.13282,2.13288,2.13277,2.13285,16945156.0
2006-10-18 10:30:00,2.13271,2.13331,2.13271,2.13329,2768368.0
2006-10-18 10:31:00,2.13335,2.13349,2.13335,2.13349,15096371.0
2006-10-18 10:32:00,2.13351,2.13367,2.13351,2.13353,1309268.0
2006-10-18 10:33:00,2.13331,2.13332,2.13277,2.13277,987954.0
2006-10-18 10:34:00,2.13299,2.13319,2.13288,2.13288,3366613.0
2006-10-18 10:35:00,2.1328,2.1328,2.13234,2.13234,7071887.0
2006-10-18 10:36:00,2.13228,2.13237,2.13207,2.13207,6220562.0
2006-10-18 10:37:00,2.13252,2.13252,2.13218,2.13218,4854883.0
2006-10-18 10:38:00,2.13213,2.13213,2.13185,2.13192,792161.0
2006-10-18 10:39:00,2.13208,2.13208,2.13058,2.13187,2732900.0
2006-10-18 10:40:00,2.13171,2.13171,2.13155,2.13155,2258030.0
2006-10-18 10:41:00,2.13152,2.13183,2.13152,2.13183,3567678.0
2006-10-18 10:42:00,2.13172,2.13179,2.13165,2.13165,3501136.0
2006-10-18 10:43:00,2.13154,2.13154,2.13136,2.13148,7175898.0
2006-10-18 10:44:00,2.1315,2.13174,2.1315,2.13164,7732683.0
2006-10-18 10:45:00,2.1317,2.1317,2.13152,2.13152,9599404.0
2006-10-18 10:46:00,2.13153,2.13175,2.13153,2.13175,843720.0
2006-10-18 10:47:00,2.13181,2.1319,2.13176,2.13176,3405588.0
2006-10-18 10:48:00,2.13186,2.13195,2.13179,2.13179,4160276.0
2006-10-18 10:49:00,2.13175,2.13175,2.13149,2.13153,2917421.0
2006-10-18 10:50:00,2.13123,2.1319,2.13123,2.1319,10511416.0
2006-10-18 10:51:00,2.13196,2.13233,2.13196,2.13201,4831947.0
2006-10-18 10:52:00,2.13185,2.13196,2.13169,2.13169,1643599.0
2006-10-18 10:53:00,2.13161,2.13161,2.13139,2.13151,5519823.0
2006-10-18 10:54:00,2.1315,2.13152,2.13139,2.13152,3697229.0
2006-10-18 10:55:00,2.13147,2.13147,2.13112,2.13112,4518125.0
2006-10-18 10:56:00,2.13123,2.13128,2.13119,2.13119,3445244.0
2006-10-18 10:57:00,2.13094,2.13126,2.13094,2.13126,7666159.0
2006-10-18 10:58:00,2.13127,2.13127,2.13113,2.13113,8086972.0
2006-10-18 10:59:00,2.13103,2.13103,2.13064,2.13064,10989101.0
2006-10-18 11:00:00,2.13063,2.13086,2.13058,2.13086,5520979.0
2006-10-18 11:01:00,2.13087,2.13097,2.13079,2.13088,7128188.0
2006-10-18 11:02:00,2.13092,2.13105,2.13073,2.13073,10305221.0
2006-10-18 11:03:00,2.1307,2.1307,2.13049,2.13049,729438.0
2006-10-18 11:04:00,2.1305,2.13059,2.13048,2.13048,7857691.0
2006-10-18 11:05:00,2.13038,2.13038,2.1303,2.1303,146971.0
2006-10-18 11:06:00,2.13029,2.13029,2.13006,2.13006,3864858.0
2006-10-18 11:07:00,2.13003,2.13005,2.12981,2.12981,537318.0
2006-10-18 11:08:00,2.12956,2.12958,2.12939,2.12944,1296085.0
2006-10-18 11:09:00,2.1294,2.12971,2.1294,2.12971,4551511.0
2006-10-18 11:10:00,2.12982,2.13007,2.12982,2.13001,1968321.0
2006-10-18 11:11:00,2.13003,2.13003,2.12985,2.13002,3882473.0
2006-10-18 11:12:00,2.13,2.13,2.12976,2.12976,6615410.0
2006-10-18 11:13:00,2.12995,2.13001,2.1299,2.12994,4463568.0
2006-10-18 11:14:00,2.12988,2.12999,2.12984,2.12984,2511900.0
2006-10-18 11:15:00,2.12983,2.12983,2.12929,2.12941,11967458.0
2006-10-18 11:16:00,2.12933,2.12933,2.12865,2.12865,4339848.0
2006-10-18 11:17:00,2.12866,2.12866,2.12854,2.12861,11452154.0
2006-10-18 11:18:00,2.12857,2.12867,2.12838,2.12838,1002784.0
2006-10-18 11:19:00,2.12836,2.12849,2.12803,2.12849,6330868.0
2006-10-18 11:20:00,2.12857,2.12862,2.12838,2.12862,12856937.0
2006-10-18 11:21:00,2.12861,2.12878,2.12855,2.12878,6468855.0
2006-10-18 11:22:00,2.12881,2.12881,2.1287,2.12871,4113854.0
2006-10-18 11:23:00,2.12868,2.12868,2.12841,2.12852,1089796.0
2006-10-18 11:24:00,2.12834,2.12846,2.12829,2.12829,8462651.0
2006-10-18 11:25:00,2.1282,2.12822,2.1279,2.1279,15557558.0
2006-10-18 11:26:00,2.12795,2.12812,2.12784,2.12812,3919842.0
2006-10-18 11:27:00,2.1282,2.1282,2.12804,2.12815,14061594.0
2006-10-18 11:28:00,2.12804,2.12813,2.12797,2.12806,10838716.0
2006-10-18 11:29:00,2.12802,2.12802,2.12769,2.12772,6843828.0
2006-10-18 11:30:00,2.12762,2.12762,2.12729,2.12754,1755773.0
2006-10-18 11:31:00,2.12751,2.1279,2.12751,2.1279,5665311.0
2006-10-18 11:32:00,2.12772,2.12774,2.12765,2.12769,2676695.0
2006-10-18 11:33:00,2.12776,2.12789,2.12772,2.12772,6057342.0
2006-10-18 11:34:00,2.1279,2.12793,2.12788,2.1279,944206.0
2006-10-18 11:35:00,2.12795,2.12806,2.12786,2.12797,7704238.0
2006-10-18 11:36:00,2.12805,2.12805,2.12783,2.12797,2195313.0
2006-10-18 11:37:00,2.12802,2.12803,2.12778,2.12778,3924746.0
2006-10-18 11:38:00,2.1276,2.12768,2.12759,2.12759,4990587.0
2006-10-18 11:39:00,2.12753,2.12753,2.12736,2.12736,6771744.0
2006-10-18 11:40:00,2.12741,2.1276,2.12741,2.12748,792183.0
2006-10-18 11:41:00,2.1276,2.1276,2.12745,2.12747,5417904.0
2006-10-18 11:42:00,2.12767,2.12801,2.12767,2.12801,1586875.0
2006-10-18 11:43:00,2.12816,2.12827,2.12805,2.12827,12745417.0
2006-10-18 11:44:00,2.12827,2.12827,2.1281,2.1281,6693807.0
2006-10-18 11:45:00,2.12827,2.12834,2.12826,2.12833,5801576.0
2006-10-18 11:46:00,2.1283,2.12833,2.12821,2.12831,15875106.0
2006-10-18 11:47:00,2.12832,2.12852,2.12827,2.12852,1574841.0
2006-10-18 11:48:00,2.12852,2.12852,2.12815,2.12815,3221618.0
2006-10-18 11:49:00,2.12813,2.12825,2.12807,2.12822,3385839.0
2006-10-18 11:50:00,2.12825,2.12826,2.12812,2.12812,6992439.0
2006-10-18 11:51:00,2.1281,2.12826,2.1281,2.12819,1679444.0
2006-10-18 11:52:00,2.12822,2.12822,2.12802,2.12809,16184638.0
2006-10-18 11:53:00,2.12808,2.12811,2.12802,2.12811,2734435.0
2006-10-18 11:54:00,2.12807,2.1281,2.12789,2.12789,1328185.0
2006-10-18 11:55:00,2.12783,2.12815,2.12782,2.12815,1688260.0
2006-10-18 11:56:00,2.12821,2.12833,2.12818,2.12833,2709973.0
2006-10-18 11:57:00,2.12838,2.12838,2.12813,2.12813,12315975.0
2006-10-18 11:58:00,2.12811,2.12811,2.12795,2.12795,2941012.0
2006-10-18 11:59:00,2.12775,2.12784,2.12774,2.12783,10158148.0
2006-10-18 12:00:00,2.12778,2.12783,2.12765,2.12772,548648.0
2006-10-18 12:01:00,2.1278,2.1278,2.12767,2.12775,1738887.0
2006-10-18 12:02:00,2.12781,2.12781,2.12761,2.12761,374776.0
2006-10-18 12:03:00,2.12772,2.12772,2.12754,2.12758,2878510.0
2006-10-18 12:04:00,2.12753,2.12753,2.12708,2.12747,17550009.0
2006-10-18 12:05:00,2.12746,2.12757,2.12744,2.12748,6275363.0
2006-10-18 12:06:00,2.1276,2.12784,2.12748,2.12784,13866301.0
2006-10-18 12:07:00,2.12766,2.12766,2.127,2.127,17101103.0
2006-10-18 12:08:00,2.12674,2.1268,2.12659,2.12659,12376955.0
2006-10-18 12:09:00,2.1265,2.1265,2.12637,2.12649,3646714.0
2006-10-18 12:10:00,2.12662,2.12662,2.12639,2.12639,6661069.0
2006-10-18 12:11:00,2.12653,2.12693,2.12653,2.12693,5845114.0
2006-10-18 12:12:00,2.12703,2.12721,2.12701,2.12713,9476658.0
2006-10-18 12:13:00,2.12692,2.12715,2.12692,2.12697,4284586.0
2006-10-18 12:14:00,2.12696,2.12696,2.12678,2.12696,5808814.0
2006-10-18 12:15:00,2.12698,2.12698,2.12682,2.12695,2744646.0
2006-10-18 12:16:00,2.12704,2.12712,2.12684,2.12712,7389175.0
2006-10-18 12:17:00,2.12715,2.12724,2.12715,2.12724,11742557.0
2006-10-18 12:18:00,2.12724,2.12724,2.1272,2.12722,7093960.0
2006-10-18 12:19:00,2.12715,2.12752,2.12715,2.12752,6930138.0
2006-10-18 12:20:00,2.12767,2.12821,2.12767,2.12821,669644.0
2006-10-18 12:21:00,2.12826,2.12845,2.12821,2.12845,10895927.0
2006-10-18 12:22:00,2.12836,2.12836,2.1279,2.1279,12642572.0
2006-10-18 12:23:00,2.12793,2.12793,2.12755,2.12779,6257645.0
2006-10-18 12:24:00,2.12783,2.12792,2.12774,2.12792,3338521.0
2006-10-18 12:25:00,2.12785,2.12785,2.12753,2.12753,1135909.0
2006-10-18 12:26:00,2.12733,2.12759,2.12733,2.12759,2689608.0
2006-10-18 12:27:00,2.12761,2.12795,2.12761,2.12795,3113050.0
2006-10-18 12:28:00,2.12803,2.12817,2.12798,2.12798,652376.0
2006-10-18 12:29:00,2.12806,2.12808,2.12772,2.12801,5587843.0
2006-10-18 12:30:00,2.12811,2.12816,2.12801,2.12808,1503047.0
2006-10-18 12:31:00,2.12803,2.12821,2.12796,2.12821,2648110.0
2006-10-18 12:32:00,2.12825,2.12846,2.12823,2.12846,9177047.0
2006-10-18 12:33:00,2.12843,2.12843,2.12823,2.12823,1343568.0
2006-10-18 12:34:00,2.12825,2.12827,2.12805,2.1281,1490165.0
2006-10-18 12:35:00,2.128,2.12809,2.12788,2.12788,2997415.0
2006-10-18 12:36:00,2.12783,2.128,2.12772,2.128,4202422.0
2006-10-18 12:37:00,2.12786,2.12837,2.12786,2.12809,5866990.0
2006-10-18 12:38:00,2.12807,2.1283,2.12794,2.1283,2399252.0
2006-10-18 12:39:00,2.12825,2.12846,2.12814,2.12846,15964525.0
2006-10-18 12:40:00,2.12854,2.12908,2.12854,2.12908,7423918.0
2006-10-18 12:41:00,2.12914,2.12934,2.12909,2.12927,5840496.0
2006-10-18 12:42:00,2.12923,2.12923,2.12867,2.1287,4116946.0
2006-10-18 12:43:00,2.1288,2.12881,2.12859,2.12859,3042264.0
2006-10-18 12:44:00,2.12861,2.12874,2.12861,2.12874,9062315.0
2006-10-18 12:45:00,2.12876,2.12876,2.1286,2.12865,2978793.0
2006-10-18 12:46:00,2.12868,2.12891,2.12865,2.12891,6079554.0
2006-10-18 12:47:00,2.12901,2.12907,2.1289,2.12899,2430138.0
2006-10-18 12:48:00,2.12895,2.12895,2.1288,2.1288,8495460.0
2006-10-18 12:49:00,2.12878,2.12885,2.12862,2.12885,4007887.0
2006-10-18 12:50:00,2.12876,2.12883,2.12865,2.1287,2688871.0
2006-10-18 12:51:00,2.12863,2.12871,2.12847,2.12871,15663671.0
2006-10-18 12:52:00,2.12864,2.12881,2.12864,2.12868,5835929.0
2006-10-18 12:53:00,2.1288,2.12889,2.12878,2.12889,5406999.0
2006-10-18 12:54:00,2.12898,2.12906,2.12889,2.12904,2465444.0
2006-10-18 12:55:00,2.12908,2.12921,2.12901,2.12902,11376169.0
2006-10-18 12:56:00,2.12912,2.1293,2.12909,2.12929,6203000.0
2006-10-18 12:57:00,2.12919,2.12956,2.12919,2.12947,5639093.0
2006-10-18 12:58:00,2.12962,2.12971,2.12946,2.12946,20753612.0
2006-10-18 12:59:00,2.12931,2.12931,2.12905,2.12925,3950305.0
2006-10-18 13:00:00,2.12932,2.12947,2.12929,2.12929,4777432.0
2006-10-18 13:01:00,2.1291,2.1291,2.12864,2.12902,15064720.0
2006-10-18 13:02:00,2.12904,2.12904,2.12877,2.12886,9488539.0
2006-10-18 13:03:00,2.12882,2.12914,2.12874,2.12914,7755988.0
2006-10-18 13:04:00,2.12915,2.12915,2.12861,2.12887,779878.0
2006-10-18 13:05:00,2.12885,2.12922,2.12884,2.12922,7775586.0
2006-10-18 13:06:00,2.12909,2.12909,2.12879,2.12888,3838965.0
2006-10-18 13:07:00,2.12894,2.12894,2.12877,2.12886,4480396.0
2006-10-18 13:08:00,2.12891,2.12904,2.12868,2.12904,3849841.0
2006-10-18 13:09:00,2.12917,2.12955,2.12917,2.12955,4777657.0
2006-10-18 13:10:00,2.12967,2.12978,2.12961,2.12961,8934419.0
2006-10-18 13:11:00,2.12946,2.12946,2.12926,2.12927,2626153.0
2006-10-18 13:12:00,2.12938,2.12938,2.12918,2.12918,5218489.0
2006-10-18 13:13:00,2.12906,2.12912,2.12866,2.12912,10526431.0
2006-10-18 13:14:00,2.12904,2.12915,2.12896,2.12912,3490556.0
2006-10-18 13:15:00,2.12915,2.12923,2.12913,2.1292,1533122.0
2006-10-18 13:16:00,2.12932,2.12948,2.12917,2.12917,4783172.0
2006-10-18 13:17:00,2.12927,2.12927,2.12899,2.12899,19254664.0
2006-10-18 13:18:00,2.129,2.12906,2.12886,2.12906,6671693.0
2006-10-18 13:19:00,2.12921,2.12932,2.12921,2.1293,2008051.0
2006-10-18 13:20:00,2.12925,2.12944,2.12918,2.12918,3091695.0
2006-10-18 13:22:00,2.12932,2.12945,2.1292,2.12941,12681241.0
2006-10-18 13:24:00,2.1294,2.12957,2.12911,2.12911,5451814.0
2006-10-18 13:25:00,2.12893,2.12893,2.12873,2.12873,12699768.0
2006-10-18 13:26:00,2.1287,2.12876,2.12867,2.12876,1085374.0
2006-10-18 13:27:00,2.12881,2.12896,2.12864,2.12896,4699422.0
2006-10-18 13:28:00,2.12887,2.12921,2.12887,2.12921,1487259.0
2006-10-18 13:29:00,2.1292,2.1292,2.12886,2.12901,6151987.0
2006-10-18 13:30:00,2.12905,2.12913,2.12894,2.1291,3682030.0
2006-10-18 13:31:00,2.1292,2.12936,2.12918,2.12936,5610012.0
2006-10-18 13:32:00,2.12932,2.12953,2.12932,2.12953,3726008.0
2006-10-18 13:33:00,2.1295,2.12957,2.12936,2.12957,2715994.0
2006-10-18 13:34:00,2.12955,2.12984,2.12955,2.12984,4870004.0
2006-10-18 13:35:00,2.12985,2.13005,2.12978,2.13005,1101389.0
2006-10-18 13:36:00,2.13011,2.13011,2.1299,2.12996,11028555.0
2006-10-18 13:37:00,2.12996,2.12996,2.12979,2.12979,6335602.0
2006-10-18 13:38:00,2.12983,2.13,2.12983,2.12993,15023030.0
2006-10-18 13:39:00,2.12991,2.13013,2.12991,2.13013,5286576.0
2006-10-18 13:40:00,2.13011,2.13028,2.13011,2.13023,8202875.0
2006-10-18 13:41:00,2.13025,2.13048,2.13025,2.13048,3096816.0
2006-10-18 13:42:00,2.13055,2.13068,2.13055,2.13063,4197245.0
2006-10-18 13:43:00,2.1306,2.1306,2.13035,2.13035,6489825.0
2006-10-18 13:44:00,2.13036,2.13036,2.12992,2.13005,11088408.0
2006-10-18 13:45:00,2.12994,2.13021,2.1298,2.13021,1806334.0
2006-10-18 13:46:00,2.13037,2.13066,2.13037,2.13046,9581881.0
2006-10-18 13:47:00,2.13035,2.13035,2.13021,2.13029,10550327.0
2006-10-18 13:49:00,2.13025,2.13075,2.13025,2.13075,9516429.0
2006-10-18 13:50:00,2.13083,2.13115,2.13083,2.13115,12709650.0
2006-10-18 13:51:00,2.13124,2.13155,2.13124,2.13147,2318987.0
2006-10-18 13:52:00,2.13177,2.13205,2.13177,2.13192,3452639.0
2006-10-18 13:53:00,2.13167,2.13167,2.13145,2.13156,10994763.0
2006-10-18 13:54:00,2.13144,2.13167,2.13144,2.13167,5657565.0
2006-10-18 13:55:00,2.13163,2.13163,2.1314,2.13144,3518229.0
2006-10-18 13:56:00,2.13148,2.13214,2.13145,2.13214,3965790.0
2006-10-18 13:57:00,2.13221,2.13257,2.13221,2.13247,7951198.0
2006-10-18 13:58:00,2.13236,2.13256,2.13198,2.13256,6588556.0
2006-10-18 13:59:00,2.13259,2.13302,2.13232,2.13302,6530146.0
2006-10-18 14:00:00,2.13303,2.13303,2.13231,2.13231,21102301.0
2006-10-18 14:01:00,2.1327,2.1327,2.13251,2.13251,2572303.0
2006-10-18 14:02:00,2.1325,2.1325,2.13221,2.13221,2731399.0
2006-10-18 14:03:00,2.13218,2.13225,2.13211,2.13215,5581544.0
2006-10-18 14:04:00,2.1321,2.1321,2.13177,2.13184,8002693.0
2006-10-18 14:05:00,2.13193,2.13193,2.13155,2.13159,6830723.0
2006-10-18 14:06:00,2.13182,2.13191,2.13182,2.13182,3184497.0
2006-10-18 14:08:00,2.13185,2.13187,2.13178,2.13187,3144997.0
2006-10-18 14:09:00,2.13163,2.13163,2.13103,2.13103,7434308.0
2006-10-18 14:10:00,2.13126,2.13128,2.131,2.13128,4700336.0
2006-10-18 14:11:00,2.13131,2.13141,2.13119,2.13128,3579615.0
2006-10-18 14:12:00,2.13122,2.13167,2.13121,2.13167,3639153.0
2006-10-18 14:13:00,2.13174,2.13187,2.13162,2.13173,10979468.0
2006-10-18 14:14:00,2.13167,2.13167,2.1312,2.13122,4665549.0
2006-10-18 14:15:00,2.13129,2.13129,2.13109,2.13109,8437559.0
2006-10-18 14:16:00,2.13117,2.13117,2.13087,2.13087,8903486.0
2006-10-18 14:17:00,2.13099,2.1312,2.13096,2.13114,3800293.0
2006-10-18 14:18:00,2.13116,2.1312,2.13106,2.1312,2330318.0
2006-10-18 14:19:00,2.13131,2.1315,2.13129,2.13129,11112176.0
2006-10-18 14:20:00,2.1315,2.13198,2.13148,2.13172,3353145.0
2006-10-18 14:21:00,2.13175,2.13206,2.13149,2.13206,5119686.0
2006-10-18 14:22:00,2.13199,2.13216,2.13199,2.13216,14639610.0
2006-10-18 14:23:00,2.13206,2.13212,2.13186,2.13202,13144079.0
2006-10-18 14:24:00,2.13214,2.13227,2.13209,2.13222,1736901.0
2006-10-18 14:25:00,2.13237,2.13259,2.13237,2.13252,9652631.0
2006-10-18 14:26:00,2.13237,2.13247,2.13217,2.13217,4881128.0
2006-10-18 14:27:00,2.13224,2.1327,2.13224,2.13251,3250851.0
2006-10-18 14:28:00,2.1325,2.1325,2.13234,2.13235,900972.0
2006-10-18 14:29:00,2.1323,2.13234,2.13208,2.13208,1294439.0
2006-10-18 14:30:00,2.13212,2.1323,2.13204,2.13221,6722562.0
2006-10-18 14:31:00,2.13204,2.13247,2.13204,2.13247,17469892.0
2006-10-18 14:32:00,2.13238,2.13272,2.13216,2.13217,25404697.0
2006-10-18 14:33:00,2.13218,2.13218,2.13177,2.13177,10666771.0
2006-10-18 14:34:00,2.13192,2.13192,2.13164,2.13175,3884104.0
2006-10-18 14:35:00,2.13173,2.13206,2.13166,2.13206,10658055.0
2006-10-18 14:36:00,2.13209,2.13216,2.13204,2.13205,17695859.0
2006-10-18 14:37:00,2.13189,2.13189,2.13155,2.13175,19435770.0
2006-10-18 14:38:00,2.13174,2.13174,2.13141,2.13141,5574004.0
2006-10-18 14:39:00,2.13147,2.1317,2.13147,2.1317,1738062.0
2006-10-18 14:40:00,2.13155,2.13155,2.13102,2.13106,5043783.0
2006-10-18 14:41:00,2.13097,2.13097,2.13047,2.13047,3912057.0
2006-10-18 14:42:00,2.13036,2.13041,2.13023,2.13041,8316912.0
2006-10-18 14:43:00,2.13055,2.13062,2.13017,2.13052,17783774.0
2006-10-18 14:44:00,2.13056,2.13056,2.13031,2.13033,3984489.0
2006-10-18 14:45:00,2.13015,2.13015,2.12972,2.12972,9617519.0
2006-10-18 14:46:00,2.12968,2.12971,2.12965,2.12971,6243449.0
2006-10-18 14:47:00,2.12953,2.12953,2.12923,2.12923,1818252.0
2006-10-18 14:48:00,2.12929,2.12933,2.12916,2.12925,3699483.0
2006-10-18 14:49:00,2.12922,2.12954,2.12922,2.12932,3391106.0
2006-10-18 14:50:00,2.12906,2.12906,2.12878,2.12891,19274876.0
2006-10-18 14:51:00,2.12892,2.12898,2.1288,2.12885,5580778.0
2006-10-18 14:52:00,2.12902,2.12912,2.12896,2.12899,1865670.0
2006-10-18 14:53:00,2.12886,2.12906,2.12882,2.12906,1854872.0
2006-10-18 14:54:00,2.12911,2.12943,2.12911,2.12943,7485442.0
2006-10-18 14:55:00,2.12927,2.12949,2.12904,2.12949,929781.0
2006-10-18 14:56:00,2.12952,2.12952,2.12931,2.1295,5395225.0
2006-10-18 14:57:00,2.12949,2.12949,2.12927,2.12949,7081292.0
2006-10-18 14:58:00,2.12955,2.12968,2.12949,2.12963,7117546.0
2006-10-18 14:59:00,2.12953,2.12953,2.1292,2.1292,10349018.0
2006-10-18 15:00:00,2.12937,2.12949,2.12921,2.12946,4227194.0
2006-10-18 15:01:00,2.12947,2.12961,2.12941,2.12941,4542214.0
2006-10-18 15:02:00,2.12929,2.12929,2.12905,2.1291,3112940.0
2006-10-18 15:03:00,2.12918,2.12937,2.12915,2.12937,2152526.0
2006-10-18 15:04:00,2.1295,2.12979,2.1295,2.12963,3285685.0
2006-10-18 15:05:00,2.1295,2.1295,2.12917,2.12923,4071858.0
2006-10-18 15:06:00,2.12918,2.12918,2.12886,2.12905,3220057.0
2006-10-18 15:07:00,2.12911,2.12949,2.12911,2.12943,5401457.0
2006-10-18 15:08:00,2.12938,2.12938,2.12927,2.12927,23431202.0
2006-10-18 15:09:00,2.12906,2.12906,2.12879,2.12895,5621625.0
2006-10-18 15:10:00,2.12885,2.12898,2.12858,2.12858,2689874.0
2006-10-18 15:11:00,2.12854,2.12856,2.12832,2.12832,869155.0
2006-10-18 15:12:00,2.12821,2.12837,2.12821,2.12831,2022974.0
2006-10-18 15:13:00,2.12824,2.12839,2.12823,2.12833,10821051.0
2006-10-18 15:14:00,2.12809,2.12809,2.12795,2.12795,1144009.0
2006-10-18 15:15:00,2.12805,2.12805,2.12768,2.12786,1460754.0
2006-10-18 15:16:00,2.12797,2.12827,2.12797,2.12817,5772908.0
2006-10-18 15:17:00,2.12799,2.12808,2.12781,2.12791,2715122.0
2006-10-18 15:18:00,2.12787,2.12788,2.12751,2.12788,5121447.0
2006-10-18 15:19:00,2.12794,2.12811,2.12794,2.12811,3346117.0
2006-10-18 15:20:00,2.12816,2.12816,2.12778,2.12816,9781117.0
2006-10-18 15:21:00,2.12816,2.12817,2.12797,2.12802,2108448.0
2006-10-18 15:22:00,2.12791,2.12802,2.12759,2.12797,2417310.0
2006-10-18 15:23:00,2.12796,2.12829,2.12796,2.12829,2075188.0
2006-10-18 15:24:00,2.12836,2.12842,2.12827,2.1283,22051747.0
2006-10-18 15:25:00,2.12836,2.12879,2.12836,2.12879,2362220.0
2006-10-18 15:26:00,2.12873,2.12906,2.12873,2.12893,7271318.0
2006-10-18 15:27:00,2.12904,2.12933,2.12904,2.12923,5120567.0
2006-10-18 15:28:00,2.12923,2.12923,2.1291,2.12912,8752155.0
2006-10-18 15:29:00,2.12907,2.12907,2.12884,2.12884,8518373.0
2006-10-18 15:30:00,2.12885,2.12911,2.12884,2.12911,5560596.0
2006-10-18 15:31:00,2.12902,2.12902,2.12864,2.12867,1560119.0
2006-10-18 15:32:00,2.12866,2.12875,2.12839,2.12839,13567342.0
2006-10-18 15:33:00,2.12841,2.12853,2.12831,2.12849,3889489.0
2006-10-18 15:34:00,2.12837,2.12837,2.12785,2.12823,8497896.0
2006-10-18 15:35:00,2.12812,2.12875,2.12812,2.12875,1990443.0
2006-10-18 15:36:00,2.12862,2.12879,2.12862,2.12875,947294.0
2006-10-18 15:37:00,2.1288,2.1288,2.12854,2.12854,5020377.0
2006-10-18 15:38:00,2.12839,2.12848,2.12819,2.12819,5770619.0
2006-10-18 15:39:00,2.12804,2.12824,2.1279,2.12824,1393825.0
2006-10-18 15:40:00,2.12825,2.12828,2.12802,2.12802,5444978.0
2006-10-18 15:41:00,2.1278,2.12787,2.1277,2.1277,5567859.0
2006-10-18 15:42:00,2.12766,2.12766,2.12726,2.12739,2546234.0
2006-10-18 15:43:00,2.12738,2.12743,2.12712,2.12734,921020.0
2006-10-18 15:44:00,2.12733,2.12733,2.12676,2.12676,10556343.0
2006-10-18 15:45:00,2.12683,2.12684,2.12663,2.12668,2695178.0
2006-10-18 15:46:00,2.12666,2.12691,2.12664,2.12691,1402105.0
2006-10-18 15:47:00,2.12686,2.12708,2.12686,2.12698,5751281.0
2006-10-18 15:48:00,2.12697,2.12697,2.12669,2.12669,5146935.0
2006-10-18 15:49:00,2.12666,2.12666,2.12634,2.1264,3349578.0
2006-10-18 15:50:00,2.12636,2.12637,2.1261,2.12626,8592369.0
2006-10-18 15:51:00,2.12618,2.12651,2.12618,2.12651,2295203.0
2006-10-18 15:52:00,2.12664,2.12689,2.12664,2.12681,2464843.0
2006-10-18 15:53:00,2.12667,2.12681,2.12654,2.12671,4949858.0
2006-10-18 15:54:00,2.12676,2.12678,2.12653,2.12674,6460714.0
2006-10-18 15:55:00,2.12664,2.12687,2.12664,2.12676,1660004.0
2006-10-18 15:56:00,2.12682,2.12717,2.12682,2.12717,2579499.0
2006-10-18 15:57:00,2.12726,2.12748,2.12716,2.12716,1135757.0
2006-10-18 15:58:00,2.12712,2.12756,2.12712,2.12754,4264004.0
2006-10-18 15:59:00,2.12755,2.12779,2.12754,2.12773,4903930.0
2006-10-18 16:00:00,2.12772,2.12772,2.12746,2.12752,5636583.0
2006-10-18 16:01:00,2.12729,2.12729,2.12703,2.12726,333361.0
2006-10-18 16:02:00,2.12724,2.12744,2.1272,2.12744,37929470.0
2006-10-18 16:03:00,2.12747,2.1277,2.12747,2.12766,2136566.0
2006-10-18 16:04:00,2.12772,2.12777,2.12757,2.12758,14895857.0
2006-10-18 16:05:00,2.12749,2.12776,2.12749,2.12755,17245841.0
2006-10-18 16:06:00,2.12759,2.12773,2.12735,2.12773,1400720.0
2006-10-18 16:07:00,2.12778,2.12837,2.12778,2.12837,15894921.0
2006-10-18 16:08:00,2.12843,2.12845,2.12837,2.12837,3960000.0
2006-10-18 16:09:00,2.12833,2.12833,2.12807,2.1282,1661921.0
2006-10-18 16:10:00,2.12824,2.12824,2.12814,2.1282,9212734.0
2006-10-18 16:11:00,2.12824,2.12841,2.12824,2.12829,10794994.0
2006-10-18 16:12:00,2.12835,2.12835,2.12811,2.12811,4014862.0
2006-10-18 16:13:00,2.12803,2.12803,2.12782,2.12783,3277840.0
2006-10-18 16:14:00,2.12775,2.12775,2.12755,2.12757,1492436.0
2006-10-18 16:15:00,2.12767,2.12773,2.12758,2.12758,3311089.0
2006-10-18 16:16:00,2.12764,2.1278,2.12764,2.12764,1761875.0
2006-10-18 16:17:00,2.12781,2.12788,2.1278,2.1278,14809018.0
2006-10-18 16:18:00,2.12777,2.1278,2.12769,2.12769,6236660.0
2006-10-18 16:19:00,2.12749,2.12754,2.12735,2.12753,16396446.0
2006-10-18 16:20:00,2.12752,2.12752,2.1272,2.1272,1599642.0
2006-10-18 16:21:00,2.12706,2.12706,2.12698,2.12706,2248921.0
2006-10-18 16:22:00,2.12713,2.12723,2.12713,2.12723,17550264.0
2006-10-18 16:23:00,2.12725,2.12735,2.12722,2.12724,8706673.0
2006-10-18 16:24:00,2.12738,2.12738,2.12722,2.12729,8932326.0
2006-10-18 16:25:00,2.12741,2.12761,2.12735,2.12761,7188116.0
2006-10-18 16:26:00,2.12752,2.12752,2.12728,2.12729,6461641.0
2006-10-18 16:27:00,2.1272,2.12722,2.12703,2.12703,2964255.0
2006-10-18 16:28:00,2.12719,2.12738,2.12715,2.12719,3662290.0
2006-10-18 16:29:00,2.12699,2.1271,2.1268,2.12699,4087440.0
2006-10-18 16:30:00,2.1271,2.12722,2.12575,2.1272,9824625.0
2006-10-18 16:31:00,2.1273,2.1273,2.12698,2.12699,941066.0
2006-10-18 16:32:00,2.12704,2.12731,2.12698,2.12698,12939485.0
2006-10-18 16:33:00,2.12694,2.12708,2.12688,2.12688,12590078.0
2006-10-18 16:34:00,2.12699,2.12721,2.12668,2.12721,6128057.0
2006-10-18 16:35:00,2.12723,2.12728,2.12575,2.12722,2226723.0
2006-10-18 16:36:00,2.12714,2.1274,2.12707,2.12707,1577752.0
2006-10-18 16:37:00,2.1269,2.1269,2.12606,2.12609,3994441.0
2006-10-18 16:38:00,2.1261,2.1261,2.12575,2.12576,5272947.0
2006-10-18 16:39:00,2.12576,2.12576,2.12531,2.12531,2405228.0
2006-10-18 16:40:00,2.12519,2.12519,2.12476,2.12482,7197157.0
2006-10-18 16:41:00,2.1248,2.1248,2.12445,2.12445,17254286.0
2006-10-18 16:42:00,2.12444,2.12465,2.12438,2.12445,7206536.0
2006-10-18 16:43:00,2.12437,2.12443,2.12414,2.12414,2134671.0
2006-10-18 16:44:00,2.12414,2.12428,2.12414,2.12419,6721873.0
2006-10-18 16:45:00,2.12432,2.12438,2.12404,2.12404,10685287.0
2006-10-18 16:46:00,2.12417,2.12442,2.12417,2.12442,1801682.0
2006-10-18 16:47:00,2.12453,2.12453,2.12391,2.12392,11297549.0
2006-10-18 16:48:00,2.12374,2.12374,2.12332,2.12332,6722154.0
2006-10-18 16:49:00,2.12329,2.12349,2.12329,2.12347,9798058.0
2006-10-18 16:50:00,2.12355,2.12359,2.1235,2.1235,16149181.0
2006-10-18 16:51:00,2.12349,2.12349,2.1233,2.1233,6536766.0
2006-10-18 16:52:00,2.12327,2.12327,2.12312,2.12318,6169352.0
2006-10-18 16:53:00,2.1233,2.12352,2.1233,2.12352,4818591.0
2006-10-18 16:54:00,2.12356,2.12361,2.12339,2.12355,2490126.0
2006-10-18 16:55:00,2.12357,2.12373,2.12352,2.12366,1940635.0
2006-10-18 16:56:00,2.12358,2.12358,2.12336,2.12336,8399975.0
2006-10-18 16:57:00,2.12322,2.12322,2.12289,2.12289,13108727.0
2006-10-18 16:58:00,2.12276,2.12286,2.12262,2.12262,3558551.0
2006-10-18 16:59:00,2.12262,2.12277,2.12253,2.1226,3543407.0
2006-10-18 17:00:00,2.12253,2.12268,2.12243,2.12268,5116683.0
2006-10-18 17:01:00,2.12271,2.1228,2.12269,2.1228,2035978.0
2006-10-18 17:02:00,2.12277,2.12289,2.12272,2.12286,5548314.0
2006-10-18 17:03:00,2.12292,2.12305,2.12291,2.123,6134498.0
2006-10-18 17:04:00,2.12309,2.12333,2.12308,2.1232,3484249.0
2006-10-18 17:05:00,2.12327,2.12327,2.123,2.12322,6892427.0
2006-10-18 17:06:00,2.12326,2.12345,2.1232,2.12345,5557258.0
2006-10-18 17:07:00,2.12358,2.12391,2.12358,2.12389,11786473.0
2006-10-18 17:08:00,2.12378,2.12378,2.12356,2.12367,5217885.0
2006-10-18 17:09:00,2.12367,2.12389,2.12367,2.12389,3816675.0
2006-10-18 17:10:00,2.12393,2.12429,2.12393,2.12429,2511175.0
2006-10-18 17:11:00,2.12433,2.12433,2.12402,2.12414,1906938.0
2006-10-18 17:12:00,2.12426,2.12436,2.12404,2.12436,7698611.0
2006-10-18 17:13:00,2.12426,2.12426,2.12407,2.1242,4085324.0
2006-10-18 17:15:00,2.12425,2.1244,2.12403,2.12412,7827185.0
2006-10-18 17:16:00,2.12403,2.12406,2.12381,2.12381,3350687.0
2006-10-18 17:17:00,2.12348,2.12366,2.12345,2.12366,4041954.0
2006-10-18 17:18:00,2.1237,2.1239,2.1237,2.12381,7345196.0
2006-10-18 17:19:00,2.12379,2.12403,2.12357,2.12403,6003652.0
2006-10-18 17:20:00,2.12407,2.1241,2.12402,2.1241,9306924.0
2006-10-18 17:21:00,2.12412,2.12416,2.124,2.12413,20587912.0
2006-10-18 17:22:00,2.12411,2.12424,2.12402,2.12424,391942.0
2006-10-18 17:23:00,2.12431,2.12456,2.12431,2.12456,3867681.0
2006-10-18 17:24:00,2.1244,2.12482,2.1244,2.12482,3755559.0
2006-10-18 17:25:00,2.12494,2.12515,2.12494,2.12505,9811878.0
2006-10-18 17:26:00,2.12503,2.12503,2.12493,2.12497,10095026.0
2006-10-18 17:27:00,2.12487,2.12487,2.12464,2.12464,1441760.0
2006-10-18 17:28:00,2.12477,2.12477,2.12301,2.12393,5618483.0
2006-10-18 17:29:00,2.12395,2.12448,2.12391,2.12448,4386683.0
2006-10-18 17:30:00,2.12467,2.12498,2.12344,2.12498,4633975.0
2006-10-18 17:31:00,2.12502,2.12516,2.12498,2.12508,4618958.0
2006-10-18 17:32:00,2.12525,2.12527,2.12512,2.12524,6241080.0
2006-10-18 17:33:00,2.12514,2.12531,2.12514,2.12531,5750053.0
2006-10-18 17:34:00,2.12545,2.12591,2.1252,2.12591,18332380.0
2006-10-18 17:35:00,2.12613,2.12628,2.12612,2.12613,3461182.0
2006-10-18 17:36:00,2.12614,2.12614,2.12581,2.1259,13588816.0
2006-10-18 17:37:00,2.12603,2.12627,2.12583,2.12602,14098502.0
2006-10-18 17:38:00,2.1261,2.12619,2.12594,2.12598,3595241.0
2006-10-18 17:39:00,2.12575,2.12586,2.12565,2.12565,14927679.0
2006-10-18 17:40:00,2.12536,2.12554,2.12517,2.12517,11550673.0
2006-10-18 17:41:00,2.12515,2.12519,2.12504,2.12514,1574901.0
2006-10-18 17:42:00,2.12524,2.12524,2.12508,2.12516,2800227.0
2006-10-18 17:43:00,2.12524,2.12524,2.12505,2.12518,4439773.0
2006-10-18 17:44:00,2.1252,2.1252,2.125,2.12515,4637238.0
2006-10-18 17:45:00,2.12505,2.1252,2.12505,2.12509,3677819.0
2006-10-18 17:46:00,2.12514,2.12521,2.12513,2.12514,3181934.0
2006-10-18 17:47:00,2.12509,2.1252,2.12504,2.12513,3743101.0
2006-10-18 17:48:00,2.12508,2.12508,2.12478,2.1248,1102558.0
2006-10-18 17:49:00,2.1246,2.12475,2.1245,2.1245,7874130.0
2006-10-18 17:50:00,2.12452,2.1247,2.12446,2.12466,3372469.0
2006-10-18 17:51:00,2.12451,2.12451,2.1241,2.12425,6822883.0
2006-10-18 17:52:00,2.12428,2.12432,2.12428,2.1243,1392396.0
2006-10-18 17:53:00,2.12427,2.12452,2.12427,2.12452,3727377.0
2006-10-18 17:54:00,2.12452,2.12475,2.12452,2.12475,1375432.0
2006-10-18 17:55:00,2.12486,2.12486,2.12462,2.12479,3618331.0
2006-10-18 17:56:00,2.12494,2.12502,2.12483,2.12484,6837552.0
2006-10-18 17:57:00,2.12486,2.12488,2.12473,2.12473,14047623.0
2006-10-18 17:58:00,2.12452,2.12455,2.12437,2.12437,6851238.0
2006-10-18 17:59:00,2.12446,2.12454,2.12425,2.12425,3459387.0
2006-10-18 18:00:00,2.12428,2.1247,2.12421,2.1247,15360403.0
2006-10-18 18:01:00,2.12469,2.12498,2.12469,2.12498,7963177.0
2006-10-18 18:03:00,2.12487,2.12487,2.12467,2.12484,9662580.0
2006-10-18 18:04:00,2.12478,2.12493,2.1247,2.12493,3964748.0
2006-10-18 18:05:00,2.12501,2.12516,2.12497,2.12516,7170929.0
2006-10-18 18:06:00,2.12513,2.12513,2.12495,2.12495,6575793.0
2006-10-18 18:07:00,2.12494,2.12494,2.12484,2.12484,10076795.0
2006-10-18 18:08:00,2.12494,2.12517,2.12494,2.12516,6343807.0
2006-10-18 18:09:00,2.12508,2.12519,2.12502,2.12505,7041246.0
2006-10-18 18:10:00,2.12506,2.12506,2.12499,2.12499,351463.0
2006-10-18 18:11:00,2.12498,2.12498,2.12468,2.12468,11801639.0
2006-10-18 18:12:00,2.12475,2.1248,2.12453,2.12453,5049048.0
2006-10-18 18:13:00,2.12447,2.12483,2.12447,2.1248,2018477.0
2006-10-18 18:14:00,2.1248,2.1248,2.12452,2.12452,5996523.0
2006-10-18 18:15:00,2.12441,2.12445,2.1243,2.12441,9020969.0
2006-10-18 18:16:00,2.12453,2.12473,2.12442,2.12442,6893524.0
2006-10-18 18:17:00,2.12446,2.12446,2.12427,2.12427,2369601.0
2006-10-18 18:18:00,2.12435,2.1245,2.12423,2.1245,5618065.0
2006-10-18 18:19:00,2.12448,2.12468,2.12444,2.12468,6618963.0
2006-10-18 18:20:00,2.12459,2.12469,2.12449,2.12469,2828738.0
2006-10-18 18:21:00,2.12466,2.12466,2.12431,2.12436,7074802.0
2006-10-18 18:22:00,2.12446,2.12456,2.12446,2.12456,5109160.0
2006-10-18 18:23:00,2.12465,2.12493,2.12465,2.12467,6924699.0
2006-10-18 18:24:00,2.12449,2.1246,2.12419,2.12419,9591664.0
2006-10-18 18:25:00,2.1242,2.1242,2.12392,2.12397,8820349.0
2006-10-18 18:26:00,2.12402,2.12402,2.12379,2.12398,23752666.0
2006-10-18 18:27:00,2.12398,2.12412,2.12391,2.12402,10150587.0
2006-10-18 18:28:00,2.12406,2.12425,2.12401,2.12425,3965542.0
2006-10-18 18:29:00,2.12415,2.12418,2.12401,2.12401,1216354.0
2006-10-18 18:30:00,2.12403,2.12407,2.12382,2.12407,1839828.0
2006-10-18 18:31:00,2.12404,2.12408,2.12382,2.12382,16306734.0
2006-10-18 18:32:00,2.12392,2.12408,2.12388,2.12408,15039726.0
2006-10-18 18:33:00,2.12414,2.12424,2.12405,2.12413,3813043.0
2006-10-18 18:34:00,2.12429,2.12466,2.12429,2.1244,8294600.0
2006-10-18 18:35:00,2.12427,2.12462,2.12427,2.12462,5780383.0
2006-10-18 18:36:00,2.12459,2.12466,2.12459,2.12464,9898693.0
2006-10-18 18:37:00,2.12464,2.12478,2.12464,2.12465,1528385.0
2006-10-18 18:38:00,2.12475,2.1251,2.12472,2.1251,5061871.0
2006-10-18 18:39:00,2.12511,2.12515,2.12498,2.12498,5205009.0
2006-10-18 18:40:00,2.12505,2.12505,2.12492,2.12492,4981855.0
2006-10-18 18:41:00,2.12471,2.12471,2.12451,2.12459,12187271.0
2006-10-18 18:42:00,2.12476,2.12488,2.12453,2.12453,13567017.0
2006-10-18 18:44:00,2.12438,2.12438,2.12405,2.12422,5258368.0
2006-10-18 18:45:00,2.12429,2.12436,2.12419,2.12427,1104698.0
2006-10-18 18:46:00,2.12431,2.12432,2.12417,2.12431,1578437.0
2006-10-18 18:47:00,2.12439,2.12439,2.124,2.124,1210163.0
2006-10-18 18:48:00,2.12414,2.12421,2.12389,2.12389,1562319.0
2006-10-18 18:49:00,2.12389,2.12424,2.12389,2.12424,18757816.0
2006-10-18 18:50:00,2.12431,2.12445,2.12423,2.12445,5184093.0
2006-10-18 18:51:00,2.12447,2.12488,2.12447,2.12488,4194983.0
2006-10-18 18:52:00,2.12495,2.12518,2.12493,2.12493,2157624.0
2006-10-18 18:53:00,2.12497,2.12497,2.1247,2.1247,15131500.0
2006-10-18 18:54:00,2.12462,2.12464,2.12444,2.12444,19843294.0
2006-10-18 18:56:00,2.12451,2.12468,2.1245,2.1245,10369758.0
2006-10-18 18:57:00,2.12437,2.12438,2.12415,2.12438,7084152.0
2006-10-18 18:58:00,2.12439,2.12441,2.12423,2.12441,4550801.0
2006-10-18 18:59:00,2.12451,2.12504,2.12451,2.12504,1523933.0
2006-10-18 19:00:00,2.1251,2.12513,2.12482,2.12513,10742603.0
2006-10-18 19:01:00,2.1251,2.1251,2.12504,2.12504,4663719.0
2006-10-18 19:02:00,2.12501,2.12511,2.12497,2.12511,9314020.0
2006-10-18 19:03:00,2.125,2.125,2.12463,2.12463,7291294.0
2006-10-18 19:04:00,2.12459,2.12472,2.12457,2.1246,3210225.0
2006-10-18 19:05:00,2.12455,2.12457,2.12401,2.12457,11287285.0
2006-10-18 19:06:00,2.12458,2.1248,2.12457,2.1248,5187277.0
2006-10-18 19:07:00,2.1248,2.1248,2.12468,2.12469,17960712.0
2006-10-18 19:08:00,2.12466,2.12501,2.12466,2.12501,12447771.0
2006-10-18 19:10:00,2.12503,2.12521,2.12489,2.12515,11306866.0
2006-10-18 19:11:00,2.12514,2.12514,2.12496,2.12496,5226045.0
2006-10-18 19:13:00,2.12496,2.12496,2.12469,2.12469,1663361.0
2006-10-18 19:14:00,2.12477,2.12504,2.12477,2.12504,8718667.0
2006-10-18 19:15:00,2.12498,2.12502,2.12486,2.12492,8783441.0
2006-10-18 19:16:00,2.12479,2.125,2.12479,2.125,1649111.0
2006-10-18 19:17:00,2.12492,2.12531,2.12492,2.12531,11219226.0
2006-10-18 19:18:00,2.12538,2.12538,2.12472,2.12472,2573794.0
2006-10-18 19:19:00,2.12459,2.12469,2.12457,2.12463,20789003.0
2006-10-18 19:20:00,2.12446,2.12446,2.12419,2.12419,1751750.0
2006-10-18 19:21:00,2.12417,2.12417,2.12401,2.12401,1761708.0
2006-10-18 19:22:00,2.12388,2.12389,2.12372,2.12383,2926025.0
2006-10-18 19:23:00,2.12379,2.12379,2.12336,2.12336,2656875.0
2006-10-18 19:24:00,2.12331,2.12344,2.12331,2.12344,982875.0
2006-10-18 19:25:00,2.12335,2.12336,2.12323,2.12324,6497413.0
2006-10-18 19:26:00,2.12327,2.12327,2.12303,2.12303,25494854.0
2006-10-18 19:27:00,2.12277,2.12277,2.12252,2.12256,6029126.0
2006-10-18 19:28:00,2.12261,2.1227,2.12251,2.12264,5477151.0
2006-10-18 19:29:00,2.12253,2.12275,2.12253,2.12264,4539418.0
2006-10-18 19:30:00,2.12273,2.12289,2.12273,2.12289,1995427.0
2006-10-18 19:31:00,2.12281,2.12281,2.12257,2.12263,3653972.0
2006-10-18 19:32:00,2.12265,2.12274,2.12245,2.12245,2601624.0
2006-10-18 19:33:00,2.12247,2.12247,2.12231,2.12231,1530502.0
2006-10-18 19:34:00,2.12215,2.12215,2.12162,2.12162,9901977.0
2006-10-18 19:35:00,2.12162,2.12164,2.12143,2.12143,3355460.0
2006-10-18 19:36:00,2.12141,2.12141,2.1212,2.1212,1072373.0
2006-10-18 19:37:00,2.12108,2.12117,2.12095,2.12101,3987326.0
2006-10-18 19:38:00,2.12101,2.12101,2.1206,2.12089,6026621.0
2006-10-18 19:39:00,2.12117,2.12141,2.12117,2.12141,1334761.0
2006-10-18 19:40:00,2.12127,2.12151,2.12127,2.12151,3353072.0
2006-10-18 19:41:00,2.12149,2.12149,2.12109,2.12109,2123891.0
2006-10-18 19:42:00,2.1211,2.1211,2.12086,2.12086,3825529.0
2006-10-18 19:43:00,2.12087,2.12087,2.12041,2.12065,6032266.0
2006-10-18 19:44:00,2.12067,2.12067,2.12041,2.12041,3485096.0
2006-10-18 19:45:00,2.12029,2.1203,2.11891,2.11891,3723832.0
2006-10-18 19:46:00,2.12039,2.12049,2.12034,2.12047,2251067.0
2006-10-18 19:47:00,2.12043,2.12043,2.11997,2.11997,807575.0
2006-10-18 19:48:00,2.11986,2.11986,2.11969,2.11969,251506.0
2006-10-18 19:49:00,2.1196,2.11975,2.11954,2.1196,8922753.0
2006-10-18 19:50:00,2.11967,2.11977,2.11965,2.11977,733161.0
2006-10-18 19:51:00,2.11998,2.12016,2.11991,2.12011,4544339.0
2006-10-18 19:52:00,2.12028,2.12028,2.12015,2.1202,9087653.0
2006-10-18 19:53:00,2.12026,2.12026,2.12007,2.12025,719590.0
2006-10-18 19:54:00,2.12032,2.12064,2.12032,2.12062,15183418.0
2006-10-18 19:55:00,2.12062,2.12062,2.12041,2.12047,1665071.0
2006-10-18 19:56:00,2.12034,2.12063,2.12034,2.12063,5442550.0
2006-10-18 19:57:00,2.12068,2.12068,2.12047,2.12047,1586627.0
2006-10-18 19:58:00,2.1204,2.1204,2.12035,2.12038,879727.0
2006-10-18 19:59:00,2.12058,2.12068,2.12047,2.12068,4742716.0
2006-10-18 20:00:00,2.12083,2.12086,2.12067,2.12067,4781471.0
2006-10-18 20:01:00,2.12077,2.12078,2.12068,2.12068,608223.0
2006-10-18 20:02:00,2.12073,2.12073,2.12059,2.12065,3460821.0
2006-10-18 20:03:00,2.1207,2.12075,2.12067,2.12068,1754258.0
2006-10-18 20:04:00,2.12064,2.12064,2.12041,2.12041,5482789.0
2006-10-18 20:05:00,2.12055,2.12098,2.12055,2.12098,3537713.0
2006-10-18 20:06:00,2.12102,2.12103,2.12082,2.12082,3936767.0
2006-10-18 20:07:00,2.12079,2.12079,2.12068,2.12068,12314090.0
2006-10-18 20:09:00,2.12064,2.12064,2.12041,2.12041,390431.0
2006-10-18 20:10:00,2.1204,2.12048,2.12035,2.12048,2665800.0
2006-10-18 20:11:00,2.12051,2.12051,2.12038,2.12045,831707.0
2006-10-18 20:12:00,2.12043,2.12059,2.12043,2.12059,1297293.0
2006-10-18 20:13:00,2.12045,2.12056,2.12045,2.12051,1012673.0
2006-10-18 20:14:00,2.12049,2.12057,2.12044,2.12057,8925960.0
2006-10-18 20:15:00,2.12056,2.1206,2.12054,2.1206,9606991.0
2006-10-18 20:16:00,2.12053,2.12083,2.12053,2.12083,6098786.0
2006-10-18 20:17:00,2.12094,2.12118,2.12094,2.12118,1546830.0
2006-10-18 20:19:00,2.12123,2.12132,2.12123,2.12123,5168582.0
2006-10-18 20:20:00,2.12118,2.12118,2.12087,2.12091,1537735.0
2006-10-18 20:21:00,2.12055,2.12097,2.12055,2.12077,4975458.0
2006-10-18 20:22:00,2.12079,2.12108,2.12079,2.12108,10486320.0
2006-10-18 20:23:00,2.12115,2.12142,2.12083,2.12133,44307912.0
2006-10-18 20:24:00,2.12117,2.12117,2.12107,2.12108,16933870.0
2006-10-18 20:25:00,2.12098,2.12098,2.12059,2.12077,10362656.0
2006-10-18 20:26:00,2.12079,2.12098,2.12079,2.12098,9580282.0
2006-10-18 20:27:00,2.12099,2.12138,2.12099,2.12138,416084.0
2006-10-18 20:28:00,2.12116,2.12116,2.12091,2.12097,10132318.0
2006-10-18 20:29:00,2.12099,2.1211,2.12099,2.121,9903870.0
2006-10-18 20:30:00,2.1209,2.1209,2.1206,2.12084,6521564.0
2006-10-18 20:31:00,2.1209,2.1212,2.1209,2.1212,7531278.0
2006-10-18 20:32:00,2.12117,2.12117,2.12107,2.12107,889233.0
2006-10-18 20:33:00,2.12089,2.12096,2.12067,2.12071,5313040.0
2006-10-18 20:35:00,2.12063,2.12093,2.12063,2.12082,9605304.0
2006-10-18 20:36:00,2.12094,2.12103,2.12087,2.12101,12590314.0
2006-10-18 20:37:00,2.12103,2.12112,2.12088,2.12112,9133546.0
2006-10-18 20:38:00,2.12137,2.12147,2.12125,2.12125,6367628.0
2006-10-18 20:40:00,2.12107,2.12107,2.12088,2.12094,812321.0
2006-10-18 20:41:00,2.12097,2.12112,2.12097,2.12098,10988325.0
2006-10-18 20:42:00,2.12099,2.12127,2.12099,2.12127,3310992.0
2006-10-18 20:43:00,2.12128,2.12138,2.12122,2.12122,14020228.0
2006-10-18 20:44:00,2.12118,2.12127,2.12113,2.1212,3029887.0
2006-10-18 20:45:00,2.1212,2.1212,2.12105,2.12115,1866151.0
2006-10-18 20:46:00,2.12105,2.12109,2.12098,2.12098,5656308.0
2006-10-18 20:47:00,2.12111,2.1212,2.12103,2.12119,9415479.0
2006-10-18 20:48:00,2.1212,2.12133,2.1212,2.12133,1677708.0
2006-10-18 20:50:00,2.12127,2.12127,2.12096,2.12114,773077.0
2006-10-18 20:51:00,2.12116,2.12127,2.12115,2.12123,2157508.0
2006-10-18 20:52:00,2.12111,2.12132,2.12111,2.12132,5156619.0
2006-10-18 20:53:00,2.1212,2.12125,2.12111,2.12125,12886717.0
2006-10-18 20:54:00,2.12128,2.12128,2.12115,2.12125,4865308.0
2006-10-18 20:55:00,2.12113,2.12113,2.121,2.121,9288160.0
2006-10-18 20:56:00,2.12108,2.12118,2.121,2.12112,2031373.0
2006-10-18 20:57:00,2.12098,2.1211,2.12082,2.1211,6039427.0
2006-10-18 20:58:00,2.12112,2.12123,2.12104,2.12109,25444139.0
2006-10-18 20:59:00,2.12109,2.12128,2.12105,2.12128,5419133.0
2006-10-18 21:00:00,2.12137,2.12154,2.12124,2.12154,8595159.0
2006-10-18 21:01:00,2.12141,2.12193,2.12141,2.12178,26632478.0
2006-10-18 21:04:00,2.12162,2.12163,2.12141,2.12148,3367948.0
2006-10-18 21:05:00,2.12146,2.12146,2.12134,2.12134,2135488.0
2006-10-18 21:06:00,2.12131,2.12133,2.1212,2.12133,4113637.0
2006-10-18 21:07:00,2.1214,2.12155,2.12134,2.12154,7772595.0
2006-10-18 21:08:00,2.12155,2.12155,2.12132,2.12136,13692570.0
2006-10-18 21:09:00,2.12138,2.12144,2.12138,2.12144,697063.0
2006-10-18 21:10:00,2.12134,2.12139,2.1213,2.1213,8438135.0
2006-10-18 21:11:00,2.12138,2.12162,2.12138,2.12162,733742.0
2006-10-18 21:12:00,2.12174,2.122,2.12174,2.122,6254644.0
2006-10-18 21:13:00,2.12202,2.12206,2.12192,2.12193,996007.0
2006-10-18 21:14:00,2.12186,2.12191,2.12162,2.12162,8752129.0
2006-10-18 21:15:00,2.12144,2.12144,2.12111,2.12111,4498918.0
2006-10-18 21:16:00,2.12099,2.12129,2.12099,2.12129,7928660.0
2006-10-18 21:17:00,2.12134,2.12152,2.12134,2.12152,5021725.0
2006-10-18 21:18:00,2.12154,2.12171,2.12153,2.12171,957193.0
2006-10-18 21:19:00,2.12175,2.12186,2.12162,2.12185,2099345.0
2006-10-18 21:20:00,2.12192,2.12192,2.12172,2.1218,2614963.0
2006-10-18 21:21:00,2.12166,2.12172,2.12154,2.12172,6216546.0
2006-10-18 21:22:00,2.12175,2.12193,2.12169,2.12193,1531064.0
2006-10-18 21:23:00,2.12191,2.12203,2.1219,2.12201,1429844.0
2006-10-18 21:24:00,2.12217,2.12217,2.12178,2.12178,12812991.0
2006-10-18 21:25:00,2.12173,2.12173,2.12143,2.12154,1254994.0
2006-10-18 21:26:00,2.1215,2.1215,2.12141,2.12141,1273051.0
2006-10-18 21:27:00,2.12144,2.12148,2.12137,2.12144,3170473.0
2006-10-18 21:28:00,2.12134,2.12149,2.12134,2.12149,660695.0
2006-10-18 21:29:00,2.12167,2.12183,2.12167,2.12183,6343447.0
2006-10-18 21:30:00,2.12184,2.12184,2.1215,2.1215,8001204.0
2006-10-18 21:31:00,2.12151,2.12151,2.12138,2.1215,6432424.0
2006-10-18 21:32:00,2.12159,2.12168,2.1215,2.12168,4742932.0
2006-10-18 21:33:00,2.12152,2.12158,2.12146,2.12151,4480798.0
2006-10-18 21:34:00,2.12141,2.12143,2.12135,2.12137,16011187.0
2006-10-18 21:35:00,2.1214,2.12141,2.12124,2.12124,4469989.0
2006-10-18 21:36:00,2.12137,2.12142,2.12122,2.12142,2828283.0
2006-10-18 21:37:00,2.12132,2.12132,2.12113,2.12113,4327191.0
2006-10-18 21:38:00,2.12128,2.12128,2.12108,2.12109,5698105.0
2006-10-18 21:39:00,2.12109,2.12109,2.12089,2.12089,13004020.0
2006-10-18 21:40:00,2.12097,2.12111,2.12097,2.121,10135524.0
2006-10-18 21:41:00,2.12103,2.12118,2.12103,2.12118,16579545.0
2006-10-18 21:42:00,2.12119,2.12122,2.12118,2.1212,1826398.0
2006-10-18 21:43:00,2.12123,2.12141,2.12121,2.1214,1833670.0
2006-10-18 21:44:00,2.12142,2.12172,2.12142,2.12172,852695.0
2006-10-18 21:45:00,2.12188,2.12213,2.12188,2.12208,1975079.0
2006-10-18 21:46:00,2.12203,2.12203,2.12162,2.12162,1985646.0
2006-10-18 21:47:00,2.12175,2.12204,2.12168,2.12204,1205052.0
2006-10-18 21:48:00,2.12197,2.12197,2.12172,2.12174,12720068.0
2006-10-18 21:49:00,2.1216,2.12169,2.12151,2.12151,1023123.0
2006-10-18 21:50:00,2.12151,2.12151,2.12126,2.1213,7482022.0
2006-10-18 21:51:00,2.12129,2.12129,2.12101,2.12112,5475563.0
2006-10-18 21:53:00,2.12119,2.12126,2.12113,2.12116,1824728.0
2006-10-18 21:54:00,2.1211,2.12115,2.121,2.12115,2078393.0
2006-10-18 21:55:00,2.12112,2.12113,2.1208,2.1208,2496583.0
2006-10-18 21:56:00,2.12103,2.12111,2.12093,2.12111,944804.0
2006-10-18 21:57:00,2.12124,2.12144,2.12124,2.12144,5307582.0
2006-10-18 21:58:00,2.12142,2.12156,2.12138,2.1214,4581982.0
2006-10-18 21:59:00,2.12139,2.12168,2.12139,2.1216,3015987.0
2006-10-18 22:00:00,2.12156,2.12159,2.12143,2.12159,2831729.0
2006-10-18 22:01:00,2.12159,2.12159,2.12136,2.12158,7081794.0
2006-10-18 22:02:00,2.12148,2.12167,2.12148,2.12156,16636365.0
2006-10-18 22:03:00,2.12152,2.12152,2.12133,2.12134,21855111.0
2006-10-18 22:04:00,2.12128,2.12135,2.12116,2.12133,7863609.0
2006-10-18 22:05:00,2.1215,2.12189,2.1215,2.12177,7787002.0
2006-10-18 22:06:00,2.12184,2.12184,2.1214,2.1214,2059218.0
2006-10-18 22:07:00,2.12154,2.12174,2.12145,2.12174,5049592.0
2006-10-18 22:08:00,2.12181,2.12201,2.12154,2.12201,6701625.0
2006-10-18 22:09:00,2.12207,2.12207,2.12175,2.12175,5605233.0
2006-10-18 22:10:00,2.1217,2.1217,2.12157,2.12157,339970.0
2006-10-18 22:11:00,2.12162,2.12174,2.12161,2.12174,6129932.0
2006-10-18 22:12:00,2.12159,2.12176,2.12158,2.12165,2618351.0
2006-10-18 22:13:00,2.12167,2.12173,2.12167,2.12171,3810118.0
2006-10-18 22:14:00,2.1218,2.1219,2.1218,2.12184,4609220.0
2006-10-18 22:15:00,2.12174,2.12175,2.12155,2.12175,7066399.0
2006-10-18 22:16:00,2.12164,2.12166,2.12164,2.12165,657737.0
2006-10-18 22:17:00,2.12163,2.12173,2.12156,2.12156,2462692.0
2006-10-18 22:18:00,2.12146,2.12148,2.12133,2.12148,3882614.0
2006-10-18 22:19:00,2.1214,2.12148,2.12136,2.12148,5278663.0
2006-10-18 22:20:00,2.12151,2.12151,2.12137,2.12149,13036915.0
2006-10-18 22:21:00,2.12157,2.12157,2.12096,2.12096,2278520.0
2006-10-18 22:22:00,2.12115,2.12115,2.12078,2.12078,2441833.0
2006-10-18 22:23:00,2.12077,2.12096,2.12077,2.12092,1744245.0
2006-10-18 22:24:00,2.12098,2.12101,2.12098,2.12101,788390.0
2006-10-18 22:25:00,2.12101,2.12101,2.12101,2.12101,3096334.0
2006-10-18 22:26:00,2.12085,2.12105,2.12085,2.12105,8948075.0
2006-10-18 22:27:00,2.1209,2.12104,2.1209,2.12104,778671.0
2006-10-18 22:28:00,2.12096,2.12096,2.12071,2.12078,12261036.0
2006-10-18 22:29:00,2.12079,2.12098,2.12078,2.12078,3507967.0
2006-10-18 22:30:00,2.12084,2.12094,2.12077,2.12094,6125103.0
2006-10-18 22:31:00,2.12093,2.12103,2.1209,2.12103,4981836.0
2006-10-18 22:32:00,2.121,2.121,2.12075,2.12075,5279110.0
2006-10-18 22:33:00,2.1208,2.12109,2.1208,2.12085,2078871.0
2006-10-18 22:34:00,2.12111,2.12141,2.12111,2.12137,8719029.0
2006-10-18 22:35:00,2.12137,2.12137,2.1213,2.1213,1794351.0
2006-10-18 22:36:00,2.12126,2.1215,2.12114,2.1215,6716240.0
2006-10-18 22:37:00,2.12148,2.12168,2.12148,2.1215,3293830.0
2006-10-18 22:38:00,2.12163,2.12165,2.12152,2.12165,5203631.0
2006-10-18 22:39:00,2.12168,2.12186,2.12168,2.12186,7581567.0
2006-10-18 22:40:00,2.12175,2.12175,2.12143,2.12157,2178118.0
2006-10-18 22:41:00,2.12155,2.12163,2.12141,2.12152,5259678.0
2006-10-18 22:42:00,2.12154,2.12159,2.12146,2.12146,9433806.0
2006-10-18 22:43:00,2.12131,2.12131,2.12112,2.12117,2089230.0
2006-10-18 22:44:00,2.12108,2.12108,2.121,2.121,6385687.0
2006-10-18 22:45:00,2.12105,2.12116,2.12098,2.12101,3405553.0
2006-10-18 22:46:00,2.1211,2.12118,2.12102,2.12103,1944894.0
2006-10-18 22:47:00,2.12105,2.12118,2.12105,2.12105,7244363.0
2006-10-18 22:48:00,2.1209,2.12109,2.1209,2.12108,7341598.0
2006-10-18 22:49:00,2.12115,2.12126,2.12115,2.12123,1289176.0
2006-10-18 22:50:00,2.12137,2.12146,2.12127,2.12146,1952324.0
2006-10-18 22:51:00,2.1215,2.12158,2.1215,2.12158,1644596.0
2006-10-18 22:52:00,2.12172,2.12175,2.12172,2.12175,5602879.0
2006-10-18 22:53:00,2.12175,2.1218,2.12163,2.1218,2306446.0
2006-10-18 22:54:00,2.1218,2.12187,2.12178,2.12184,9614689.0
2006-10-18 22:55:00,2.12175,2.12175,2.12165,2.12168,18801728.0
2006-10-18 22:56:00,2.12172,2.12186,2.12172,2.12181,607737.0
2006-10-18 22:57:00,2.12199,2.12202,2.12193,2.12194,7787918.0
2006-10-18 22:58:00,2.12159,2.12195,2.12159,2.12195,16259168.0
2006-10-18 22:59:00,2.12193,2.12197,2.12181,2.12195,2443119.0
2006-10-18 23:00:00,2.12187,2.12187,2.12155,2.12155,1707649.0
2006-10-18 23:01:00,2.12127,2.12147,2.12127,2.12133,1011838.0
2006-10-18 23:02:00,2.1213,2.1213,2.121,2.12103,2612614.0
2006-10-18 23:03:00,2.12099,2.12112,2.12094,2.12108,1760074.0
2006-10-18 23:04:00,2.12104,2.12104,2.12074,2.12074,13661535.0
2006-10-18 23:05:00,2.12068,2.12068,2.12054,2.12054,1560104.0
2006-10-18 23:06:00,2.12077,2.12105,2.12077,2.12099,4663335.0
2006-10-18 23:07:00,2.12099,2.12129,2.12099,2.12111,6481378.0
2006-10-18 23:08:00,2.12094,2.12094,2.12065,2.12075,2276700.0
2006-10-18 23:09:00,2.12091,2.12108,2.12091,2.12094,2367783.0
2006-10-18 23:10:00,2.12107,2.12147,2.121,2.12145,5920506.0
2006-10-18 23:11:00,2.12142,2.12142,2.1213,2.12133,1793880.0
2006-10-18 23:12:00,2.12134,2.12152,2.1211,2.12148,4774940.0
2006-10-18 23:13:00,2.12172,2.12172,2.12153,2.12153,2302028.0
2006-10-18 23:14:00,2.12145,2.12161,2.1214,2.12149,12435140.0
2006-10-18 23:15:00,2.12144,2.12144,2.12105,2.12106,13766866.0
2006-10-18 23:16:00,2.12091,2.12091,2.12059,2.12059,6523084.0
2006-10-18 23:17:00,2.12065,2.12087,2.12061,2.12064,17403032.0
2006-10-18 23:18:00,2.12078,2.12097,2.12078,2.12097,7279553.0
2006-10-18 23:19:00,2.12095,2.12101,2.12077,2.12101,9902323.0
2006-10-18 23:20:00,2.12106,2.12124,2.12099,2.12124,10776666.0
2006-10-18 23:21:00,2.12133,2.12143,2.12121,2.12124,3630013.0
2006-10-18 23:22:00,2.12125,2.1214,2.12112,2.12112,1394423.0
2006-10-18 23:23:00,2.12122,2.12124,2.12093,2.12097,11917250.0
2006-10-18 23:24:00,2.12099,2.12136,2.12099,2.12136,1349541.0
2006-10-18 23:25:00,2.12139,2.12141,2.12133,2.12136,2130912.0
2006-10-18 23:26:00,2.12136,2.12144,2.12131,2.12135,5692062.0
2006-10-18 23:27:00,2.12137,2.12186,2.12137,2.12186,20735359.0
2006-10-18 23:28:00,2.12188,2.12235,2.12187,2.12235,24327321.0
2006-10-18 23:29:00,2.12231,2.12231,2.12206,2.12206,6952558.0
2006-10-18 23:30:00,2.122,2.122,2.12153,2.12153,1689067.0
2006-10-18 23:31:00,2.12146,2.12146,2.12073,2.12073,12424405.0
2006-10-18 23:32:00,2.12086,2.12086,2.12077,2.12085,16797273.0
2006-10-18 23:33:00,2.12089,2.12105,2.12062,2.12062,3445705.0
2006-10-18 23:34:00,2.12058,2.12102,2.12058,2.12102,3501648.0
2006-10-18 23:35:00,2.12096,2.12113,2.12077,2.12081,1603469.0
2006-10-18 23:36:00,2.12084,2.12091,2.12081,2.12091,14772656.0
2006-10-18 23:37:00,2.12093,2.12106,2.12093,2.12106,2623795.0
2006-10-18 23:38:00,2.12104,2.12105,2.12099,2.12099,3519298.0
2006-10-18 23:39:00,2.12099,2.12099,2.12095,2.12095,91154.0
2006-10-18 23:40:00,2.12097,2.12114,2.12097,2.12112,9583940.0
2006-10-18 23:41:00,2.1212,2.12132,2.12118,2.12131,6083299.0
2006-10-18 23:42:00,2.12136,2.12157,2.12136,2.12157,6854745.0
2006-10-18 23:43:00,2.1217,2.12175,2.12146,2.12146,9971168.0
2006-10-18 23:44:00,2.12161,2.12161,2.12139,2.12139,13128241.0
2006-10-18 23:45:00,2.12142,2.12142,2.1213,2.12132,402050.0
2006-10-18 23:46:00,2.12134,2.12134,2.12096,2.12096,5468773.0
2006-10-18 23:47:00,2.1211,2.12133,2.12107,2.12107,4011428.0
2006-10-18 23:48:00,2.12117,2.12117,2.12106,2.1211,4589219.0
2006-10-18 23:49:00,2.12122,2.12152,2.12122,2.12151,6756424.0
2006-10-18 23:50:00,2.12151,2.12156,2.12144,2.12148,5517790.0
2006-10-18 23:51:00,2.1215,2.12157,2.12146,2.12157,4804565.0
2006-10-18 23:52:00,2.12152,2.12152,2.12089,2.12127,7553313.0
2006-10-18 23:53:00,2.12106,2.12106,2.12096,2.12096,971152.0
2006-10-18 23:54:00,2.12112,2.12112,2.12099,2.12099,4495602.0
2006-10-18 23:55:00,2.12099,2.12111,2.12076,2.12111,8316845.0
2006-10-18 23:56:00,2.12109,2.12138,2.12106,2.12133,9615445.0
2006-10-18 23:57:00,2.12135,2.12147,2.12135,2.12138,5991178.0
2006-10-18 23:58:00,2.12141,2.12141,2.12123,2.12123,2601570.0
2006-10-18 23:59:00,2.12124,2.12124,2.12099,2.12102,8178965.0
2006-10-19 00:00:00,2.12096,2.12096,2.12084,2.12095,9937087.0
2006-10-19 00:02:00,2.12101,2.12124,2.12092,2.12124,768580.0
2006-10-19 00:03:00,2.12128,2.12128,2.12103,2.12104,4119234.0
2006-10-19 00:04:00,2.12082,2.12108,2.12082,2.12094,2400396.0
2006-10-19 00:05:00,2.12105,2.12105,2.12073,2.1209,3144752.0
2006-10-19 00:06:00,2.12096,2.12116,2.12096,2.12116,2149136.0
2006-10-19 00:07:00,2.12118,2.12134,2.12118,2.12134,2619680.0
2006-10-19 00:08:00,2.12134,2.12156,2.12123,2.12156,1016503.0
2006-10-19 00:09:00,2.1216,2.1217,2.12148,2.1217,13290486.0
2006-10-19 00:11:00,2.12171,2.12177,2.12171,2.12177,2846928.0
2006-10-19 00:12:00,2.12193,2.12193,2.12155,2.12157,5361491.0
2006-10-19 00:13:00,2.12158,2.12186,2.12158,2.12178,2315292.0
2006-10-19 00:14:00,2.12172,2.12172,2.12163,2.12165,2847071.0
2006-10-19 00:15:00,2.12183,2.12209,2.12183,2.12209,6053069.0
2006-10-19 00:16:00,2.12212,2.12233,2.12212,2.12233,6502379.0
2006-10-19 00:17:00,2.12231,2.12231,2.1222,2.1222,522889.0
2006-10-19 00:18:00,2.12207,2.12209,2.12193,2.12205,626430.0
2006-10-19 00:20:00,2.12201,2.12201,2.12186,2.12195,1129292.0
2006-10-19 00:21:00,2.12188,2.12188,2.12161,2.12161,18934745.0
2006-10-19 00:22:00,2.12178,2.12195,2.1217,2.12195,14733351.0
2006-10-19 00:23:00,2.12198,2.12198,2.12167,2.12167,5495338.0
2006-10-19 00:25:00,2.12167,2.12167,2.12131,2.12135,4745917.0
2006-10-19 00:26:00,2.12135,2.12135,2.12113,2.12126,3447868.0
2006-10-19 00:27:00,2.1213,2.12138,2.12113,2.12138,784802.0
2006-10-19 00:28:00,2.12131,2.12131,2.12121,2.12121,1139503.0
2006-10-19 00:29:00,2.12118,2.12118,2.12107,2.12107,885403.0
2006-10-19 00:30:00,2.12106,2.12106,2.12089,2.12089,816197.0
2006-10-19 00:31:00,2.12089,2.12089,2.12059,2.12074,1829453.0
2006-10-19 00:32:00,2.12086,2.12095,2.12083,2.12088,7113773.0
2006-10-19 00:33:00,2.12093,2.12103,2.1208,2.12103,1625577.0
2006-10-19 00:36:00,2.12102,2.12124,2.12096,2.12124,1848915.0
2006-10-19 00:37:00,2.12112,2.12112,2.12099,2.12099,1412819.0
2006-10-19 00:39:00,2.12081,2.12084,2.12031,2.12031,3858672.0
2006-10-19 00:40:00,2.12019,2.12019,2.1181,2.11951,6753628.0
2006-10-19 00:41:00,2.11965,2.11981,2.11965,2.11972,1965780.0
2006-10-19 00:42:00,2.11966,2.11966,2.11963,2.11963,484382.0
2006-10-19 00:43:00,2.11949,2.11949,2.11923,2.11932,4880429.0
2006-10-19 00:44:00,2.11926,2.1195,2.11926,2.1195,4369466.0
2006-10-19 00:45:00,2.11955,2.1197,2.11942,2.11961,8262107.0
2006-10-19 00:46:00,2.11977,2.11993,2.11977,2.11993,321167.0
2006-10-19 00:47:00,2.11991,2.11991,2.11985,2.11991,3136354.0
2006-10-19 00:48:00,2.11997,2.12003,2.11997,2.12003,2430486.0
2006-10-19 00:49:00,2.12001,2.12016,2.11996,2.12016,4309396.0
2006-10-19 00:50:00,2.12013,2.12017,2.12004,2.12017,6223432.0
2006-10-19 00:51:00,2.12021,2.12039,2.12021,2.12026,1932036.0
2006-10-19 00:52:00,2.12017,2.12017,2.11998,2.11998,4296092.0
2006-10-19 00:53:00,2.1199,2.1199,2.11968,2.11968,1707573.0
2006-10-19 00:54:00,2.11971,2.11981,2.11968,2.11968,3523598.0
2006-10-19 00:55:00,2.11962,2.11984,2.11961,2.11984,6166071.0
2006-10-19 00:56:00,2.11975,2.11997,2.11975,2.11991,5629738.0
2006-10-19 00:57:00,2.11984,2.1202,2.11984,2.1202,2502365.0
2006-10-19 00:58:00,2.12006,2.12013,2.11983,2.12001,7519462.0
2006-10-19 00:59:00,2.12,2.12011,2.11962,2.12011,26430520.0
2006-10-19 01:01:00,2.12017,2.12017,2.11997,2.11997,7685521.0
2006-10-19 01:02:00,2.12001,2.12012,2.11992,2.12012,3441328.0
2006-10-19 01:03:00,2.12017,2.12026,2.12007,2.12016,4002473.0
2006-10-19 01:05:00,2.12019,2.12039,2.12018,2.1203,12538287.0
2006-10-19 01:06:00,2.12043,2.12063,2.12043,2.12063,7758179.0
2006-10-19 01:07:00,2.12052,2.12052,2.12038,2.12051,1063343.0
2006-10-19 01:08:00,2.12053,2.12053,2.12036,2.12041,1181611.0
2006-10-19 01:10:00,2.12043,2.12067,2.12043,2.12067,533254.0
2006-10-19 01:11:00,2.12072,2.12085,2.12072,2.12074,656736.0
2006-10-19 01:12:00,2.1209,2.12102,2.1209,2.12094,2760448.0
2006-10-19 01:13:00,2.12081,2.12084,2.12081,2.12084,1384762.0
2006-10-19 01:14:00,2.12069,2.12077,2.12069,2.12077,2591067.0
2006-10-19 01:15:00,2.12077,2.1208,2.12047,2.12068,5308148.0
2006-10-19 01:16:00,2.12085,2.12115,2.12085,2.12115,91750.0
2006-10-19 01:17:00,2.12113,2.12114,2.12081,2.12081,12522745.0
2006-10-19 01:18:00,2.12086,2.12128,2.12086,2.12113,10870592.0
2006-10-19 01:19:00,2.12102,2.12117,2.12102,2.12113,5531557.0
2006-10-19 01:20:00,2.12105,2.12125,2.12105,2.12124,3610485.0
2006-10-19 01:21:00,2.12123,2.12135,2.121,2.12105,3256968.0
2006-10-19 01:22:00,2.12119,2.12135,2.12115,2.12127,6628670.0
2006-10-19 01:23:00,2.12125,2.12133,2.1212,2.12133,15373583.0
2006-10-19 01:24:00,2.12141,2.12163,2.12141,2.12154,2293747.0
2006-10-19 01:25:00,2.12177,2.12187,2.12172,2.12175,1336723.0
2006-10-19 01:26:00,2.12163,2.12176,2.12163,2.1217,11113345.0
2006-10-19 01:27:00,2.12171,2.12171,2.12159,2.12159,811467.0
2006-10-19 01:28:00,2.12158,2.12167,2.12151,2.12151,9128466.0
2006-10-19 01:29:00,2.12127,2.12127,2.12106,2.12109,8923109.0
2006-10-19 01:30:00,2.12115,2.12123,2.12095,2.12123,8349393.0
2006-10-19 01:31:00,2.12116,2.12116,2.12107,2.12115,9131132.0
2006-10-19 01:32:00,2.1212,2.12149,2.12081,2.12149,53025325.0
2006-10-19 01:33:00,2.12145,2.12145,2.121,2.121,7863285.0
2006-10-19 01:34:00,2.12097,2.12107,2.12083,2.12107,4833314.0
2006-10-19 01:35:00,2.12105,2.12123,2.12094,2.12123,20281394.0
2006-10-19 01:36:00,2.12112,2.12128,2.12112,2.12128,3948850.0
2006-10-19 01:37:00,2.12127,2.12141,2.12127,2.12131,1761666.0
2006-10-19 01:39:00,2.12142,2.12142,2.12123,2.12124,4638435.0
2006-10-19 01:40:00,2.12107,2.12124,2.12105,2.12124,6408120.0
2006-10-19 01:41:00,2.12137,2.12162,2.12137,2.12151,6671142.0
2006-10-19 01:42:00,2.12168,2.12179,2.12157,2.12171,2608050.0
2006-10-19 01:43:00,2.12165,2.12165,2.12111,2.12111,6762619.0
2006-10-19 01:44:00,2.12101,2.12118,2.12101,2.12101,3456044.0
2006-10-19 01:45:00,2.12099,2.12099,2.12089,2.12093,1482889.0
2006-10-19 01:46:00,2.12081,2.12092,2.12081,2.12085,237656.0
2006-10-19 01:47:00,2.12069,2.12079,2.12062,2.12062,2146960.0
2006-10-19 01:48:00,2.12065,2.12068,2.12054,2.12068,1872685.0
2006-10-19 01:49:00,2.12062,2.12062,2.11913,2.12047,9841241.0
2006-10-19 01:50:00,2.12038,2.12038,2.12004,2.12009,8814937.0
2006-10-19 01:51:00,2.12015,2.12041,2.12015,2.12041,4419814.0
2006-10-19 01:52:00,2.12045,2.12048,2.1203,2.1203,6143987.0
2006-10-19 01:53:00,2.12011,2.12022,2.11998,2.11998,572225.0
2006-10-19 01:54:00,2.1199,2.12002,2.1199,2.12002,10367310.0
2006-10-19 01:55:00,2.11987,2.1199,2.11977,2.11977,3045833.0
2006-10-19 01:56:00,2.11982,2.11996,2.11982,2.11993,6469186.0
2006-10-19 01:57:00,2.1199,2.1199,2.11962,2.1198,7874885.0
2006-10-19 01:58:00,2.11978,2.11998,2.11942,2.11998,6108232.0
2006-10-19 01:59:00,2.11996,2.1202,2.11996,2.12007,2990375.0
2006-10-19 02:00:00,2.12025,2.12037,2.12025,2.12037,392817.0
2006-10-19 02:01:00,2.12039,2.12039,2.11988,2.12035,6589956.0
2006-10-19 02:02:00,2.12041,2.12041,2.12015,2.12027,8047917.0
2006-10-19 02:03:00,2.12026,2.12031,2.12019,2.1203,6860946.0
2006-10-19 02:04:00,2.12047,2.12076,2.12047,2.12068,2903559.0
2006-10-19 02:05:00,2.12072,2.12072,2.12046,2.12046,9620740.0
2006-10-19 02:06:00,2.12043,2.12048,2.12038,2.12038,538463.0
2006-10-19 02:07:00,2.12058,2.12075,2.12044,2.12075,6658702.0
2006-10-19 02:08:00,2.12067,2.12093,2.12067,2.12093,763236.0
2006-10-19 02:09:00,2.12094,2.12094,2.12047,2.12052,9059544.0
2006-10-19 02:10:00,2.12052,2.12055,2.11904,2.1204,10476089.0
2006-10-19 02:11:00,2.12045,2.12057,2.12037,2.12057,1830404.0
2006-10-19 02:12:00,2.12055,2.12059,2.1203,2.1203,2128020.0
2006-10-19 02:16:00,2.12035,2.12044,2.1202,2.12044,6548480.0
2006-10-19 02:17:00,2.12058,2.12073,2.12056,2.12067,2400192.0
2006-10-19 02:18:00,2.1205,2.12063,2.12046,2.12053,7410733.0
2006-10-19 02:19:00,2.1206,2.12072,2.12056,2.12072,3682695.0
2006-10-19 02:20:00,2.12085,2.12085,2.12061,2.12073,5128745.0
2006-10-19 02:21:00,2.12073,2.12096,2.12065,2.12096,887886.0
2006-10-19 02:22:00,2.12078,2.12089,2.12078,2.12081,1183671.0
2006-10-19 02:23:00,2.12082,2.12082,2.12065,2.12065,4096741.0
2006-10-19 02:24:00,2.12073,2.12087,2.1206,2.12087,18905104.0
2006-10-19 02:25:00,2.12096,2.12096,2.12081,2.12088,4636272.0
2006-10-19 02:26:00,2.12082,2.12161,2.12082,2.12161,7513890.0
2006-10-19 02:27:00,2.12173,2.12192,2.12115,2.12176,28111107.0
2006-10-19 02:28:00,2.1218,2.12184,2.12163,2.12163,9609697.0
2006-10-19 02:29:00,2.12161,2.12162,2.12141,2.12158,9105117.0
2006-10-19 02:30:00,2.12145,2.12159,2.12113,2.12113,8642236.0
2006-10-19 02:31:00,2.12108,2.12117,2.12106,2.12117,9564611.0
2006-10-19 02:32:00,2.12111,2.12111,2.12109,2.12109,772237.0
2006-10-19 02:33:00,2.12099,2.12109,2.1209,2.12107,12333087.0
2006-10-19 02:34:00,2.12112,2.12134,2.12112,2.12134,3798718.0
2006-10-19 02:35:00,2.12111,2.12111,2.12095,2.12095,2159226.0
2006-10-19 02:36:00,2.12097,2.12114,2.12094,2.12114,15565549.0
2006-10-19 02:37:00,2.12118,2.12118,2.12095,2.121,6263509.0
2006-10-19 02:38:00,2.1209,2.12126,2.1209,2.12126,2966813.0
2006-10-19 02:39:00,2.12127,2.12166,2.12127,2.12166,1298989.0
2006-10-19 02:40:00,2.12162,2.12162,2.12156,2.12156,17534568.0
2006-10-19 02:41:00,2.12159,2.12159,2.12087,2.12087,11234590.0
2006-10-19 02:42:00,2.12083,2.12114,2.12083,2.12114,13310741.0
2006-10-19 02:43:00,2.12113,2.12132,2.12113,2.12132,232073.0
2006-10-19 02:44:00,2.12117,2.12132,2.12105,2.1213,5440906.0
2006-10-19 02:45:00,2.12127,2.12128,2.12127,2.12128,2686714.0
2006-10-19 02:46:00,2.12141,2.12155,2.12141,2.1215,3224372.0
2006-10-19 02:47:00,2.12134,2.12141,2.12128,2.12128,1059574.0
2006-10-19 02:48:00,2.12112,2.12121,2.121,2.12106,2627475.0
2006-10-19 02:49:00,2.11965,2.12136,2.11965,2.12136,3041877.0
2006-10-19 02:50:00,2.1213,2.1213,2.12097,2.12097,736727.0
2006-10-19 02:51:00,2.12079,2.12079,2.12021,2.12021,1290674.0
2006-10-19 02:52:00,2.12018,2.12018,2.11993,2.11993,1160221.0
2006-10-19 02:53:00,2.11992,2.11992,2.11955,2.11955,6401913.0
2006-10-19 02:54:00,2.1196,2.12,2.1196,2.11999,12574755.0
2006-10-19 02:55:00,2.12014,2.12026,2.12009,2.12026,4222959.0
2006-10-19 02:56:00,2.12029,2.12054,2.12024,2.12054,3741677.0
2006-10-19 02:57:00,2.12046,2.12046,2.1201,2.12041,3573549.0
2006-10-19 02:58:00,2.12039,2.12049,2.12033,2.12049,7158645.0
2006-10-19 02:59:00,2.12052,2.12073,2.12052,2.12052,11687306.0
2006-10-19 03:00:00,2.12038,2.12038,2.11985,2.12024,25328721.0
2006-10-19 03:01:00,2.12033,2.12039,2.12024,2.12027,7296196.0
2006-10-19 03:02:00,2.12052,2.12075,2.12041,2.12064,2580622.0
2006-10-19 03:03:00,2.12089,2.12147,2.12089,2.12142,5684307.0
2006-10-19 03:04:00,2.12152,2.12153,2.12143,2.12143,6612406.0
2006-10-19 03:05:00,2.12145,2.12145,2.1214,2.12143,3818376.0
2006-10-19 03:06:00,2.12142,2.12142,2.12138,2.12139,811920.0
2006-10-19 03:07:00,2.12135,2.12135,2.12114,2.12117,3911940.0
2006-10-19 03:08:00,2.12115,2.12115,2.12097,2.12102,1950960.0
2006-10-19 03:09:00,2.12111,2.12127,2.12108,2.12122,6819450.0
2006-10-19 03:10:00,2.12129,2.12136,2.12107,2.12136,5036867.0
2006-10-19 03:11:00,2.12141,2.12141,2.12131,2.12131,2213154.0
2006-10-19 03:12:00,2.12127,2.12127,2.12111,2.12124,3086961.0
2006-10-19 03:13:00,2.12125,2.12131,2.12125,2.12131,329503.0
2006-10-19 03:14:00,2.12121,2.12142,2.1212,2.12142,7839555.0
2006-10-19 03:15:00,2.12149,2.12166,2.12149,2.12149,4310837.0
2006-10-19 03:16:00,2.12151,2.12151,2.1213,2.1213,4964327.0
2006-10-19 03:18:00,2.12111,2.12126,2.12111,2.1212,1830506.0
2006-10-19 03:19:00,2.12115,2.12117,2.11967,2.12107,7407731.0
2006-10-19 03:20:00,2.12104,2.12104,2.12084,2.1209,3512352.0
2006-10-19 03:21:00,2.12097,2.12101,2.1209,2.1209,1400679.0
2006-10-19 03:22:00,2.12105,2.12105,2.12091,2.12091,1523149.0
2006-10-19 03:23:00,2.12085,2.12085,2.12061,2.12067,1642077.0
2006-10-19 03:24:00,2.12065,2.12079,2.12064,2.12079,10298467.0
2006-10-19 03:26:00,2.12071,2.12082,2.12064,2.12082,1569848.0
2006-10-19 03:27:00,2.12072,2.12076,2.12065,2.12069,6848728.0
2006-10-19 03:28:00,2.12066,2.12093,2.12064,2.12089,18005142.0
2006-10-19 03:29:00,2.12093,2.12109,2.12088,2.121,1293786.0
2006-10-19 03:30:00,2.1212,2.1212,2.12106,2.12106,972652.0
2006-10-19 03:32:00,2.12102,2.12105,2.12075,2.12105,1165918.0
2006-10-19 03:33:00,2.12119,2.12139,2.12117,2.12139,3435840.0
2006-10-19 03:34:00,2.12135,2.12136,2.12124,2.12132,4444992.0
2006-10-19 03:35:00,2.12127,2.12163,2.12127,2.12163,3841965.0
2006-10-19 03:36:00,2.12171,2.12173,2.12167,2.12168,5908328.0
2006-10-19 03:37:00,2.12156,2.12156,2.12131,2.12134,11716064.0
2006-10-19 03:38:00,2.12116,2.12123,2.12111,2.12111,20908510.0
2006-10-19 03:40:00,2.121,2.1212,2.12097,2.1211,4300584.0
2006-10-19 03:41:00,2.12115,2.12121,2.12104,2.12121,592703.0
2006-10-19 03:42:00,2.12146,2.12182,2.12146,2.12182,541742.0
2006-10-19 03:43:00,2.12174,2.12174,2.12135,2.12135,5333081.0
2006-10-19 03:44:00,2.12141,2.12151,2.12141,2.12151,2829999.0
2006-10-19 03:46:00,2.12161,2.12177,2.12161,2.12172,2362061.0
2006-10-19 03:47:00,2.12171,2.12171,2.12152,2.12163,5298440.0
2006-10-19 03:48:00,2.1216,2.1216,2.12148,2.12148,1464085.0
2006-10-19 03:49:00,2.12151,2.12165,2.1215,2.1215,3530595.0
2006-10-19 03:50:00,2.12152,2.12152,2.12122,2.12125,14110293.0
2006-10-19 03:51:00,2.12127,2.12144,2.1212,2.12136,965983.0
2006-10-19 03:52:00,2.1214,2.12153,2.1214,2.12153,2581474.0
2006-10-19 03:53:00,2.12162,2.12171,2.12147,2.12147,1989757.0
2006-10-19 03:54:00,2.12129,2.12129,2.12103,2.1212,2894919.0
2006-10-19 03:55:00,2.12107,2.12136,2.12107,2.12119,2449884.0
2006-10-19 03:57:00,2.12132,2.12132,2.12106,2.12116,2157232.0
2006-10-19 03:58:00,2.12122,2.12129,2.12112,2.12112,12341838.0
2006-10-19 03:59:00,2.12113,2.12124,2.12112,2.12118,10572493.0
2006-10-19 04:00:00,2.12117,2.12117,2.12092,2.12109,7500197.0
2006-10-19 04:01:00,2.12106,2.12114,2.12098,2.12114,2533421.0
2006-10-19 04:02:00,2.12103,2.12148,2.12103,2.12148,8642590.0
2006-10-19 04:03:00,2.12143,2.1218,2.12143,2.12172,8526269.0
2006-10-19 04:04:00,2.12175,2.12175,2.12142,2.12146,9214320.0
2006-10-19 04:05:00,2.1214,2.1214,2.12136,2.12136,4915911.0
2006-10-19 04:06:00,2.12121,2.12121,2.12098,2.12098,936232.0
2006-10-19 04:07:00,2.12068,2.12111,2.12068,2.12111,4695495.0
2006-10-19 04:08:00,2.12107,2.12116,2.12092,2.12116,5225193.0
2006-10-19 04:09:00,2.1212,2.12147,2.1212,2.12146,1019344.0
2006-10-19 04:10:00,2.12143,2.12143,2.12111,2.12119,6633699.0
2006-10-19 04:11:00,2.12113,2.12113,2.12094,2.12108,4337226.0
2006-10-19 04:13:00,2.12106,2.1211,2.12094,2.12094,5091968.0
2006-10-19 04:15:00,2.12084,2.12097,2.12074,2.12097,13639731.0
2006-10-19 04:16:00,2.1208,2.12106,2.1208,2.12102,9800638.0
2006-10-19 04:17:00,2.1211,2.12113,2.12098,2.12112,3508426.0
2006-10-19 04:18:00,2.12113,2.12154,2.12113,2.12154,3870483.0
2006-10-19 04:19:00,2.1215,2.1215,2.12134,2.12134,5933911.0
2006-10-19 04:20:00,2.12134,2.12167,2.12134,2.12167,9339867.0
2006-10-19 04:21:00,2.1215,2.1215,2.12132,2.12132,3237029.0
2006-10-19 04:22:00,2.12131,2.12131,2.12103,2.1211,2533844.0
2006-10-19 04:23:00,2.12119,2.12127,2.12119,2.12127,15717264.0
2006-10-19 04:24:00,2.12128,2.12143,2.12122,2.12134,1578218.0
2006-10-19 04:25:00,2.12143,2.12143,2.12113,2.12113,3795824.0
2006-10-19 04:26:00,2.12105,2.12118,2.12094,2.12094,3550078.0
2006-10-19 04:27:00,2.12093,2.12098,2.1209,2.12094,16110947.0
2006-10-19 04:28:00,2.12091,2.12113,2.12091,2.12109,13580068.0
2006-10-19 04:29:00,2.1211,2.12114,2.12098,2.12114,1584491.0
2006-10-19 04:30:00,2.12111,2.12124,2.12106,2.12124,7665444.0
2006-10-19 04:31:00,2.12126,2.12126,2.12104,2.12114,24179823.0
2006-10-19 04:32:00,2.1213,2.12153,2.1213,2.12146,19924434.0
2006-10-19 04:33:00,2.12151,2.12173,2.12146,2.12153,5861458.0
2006-10-19 04:34:00,2.12148,2.12148,2.12128,2.12128,1017048.0
2006-10-19 04:35:00,2.12125,2.12128,2.12125,2.12128,1447539.0
2006-10-19 04:36:00,2.12127,2.12127,2.12114,2.12116,10883333.0
2006-10-19 04:37:00,2.12099,2.12126,2.12099,2.12126,1293168.0
2006-10-19 04:38:00,2.12124,2.12127,2.12107,2.12107,3964196.0
2006-10-19 04:39:00,2.12107,2.12135,2.12107,2.12135,496188.0
2006-10-19 04:40:00,2.12156,2.12186,2.12156,2.12182,10191769.0
2006-10-19 04:41:00,2.12173,2.12173,2.12144,2.12157,6831808.0
2006-10-19 04:42:00,2.12152,2.12152,2.1213,2.1213,12979829.0
2006-10-19 04:43:00,2.12118,2.12168,2.12118,2.12168,6368334.0
2006-10-19 04:44:00,2.12169,2.12172,2.12158,2.1216,12681343.0
2006-10-19 04:45:00,2.12161,2.12176,2.1215,2.12176,12082335.0
2006-10-19 04:46:00,2.12179,2.12204,2.12176,2.12204,1495681.0
2006-10-19 04:47:00,2.12185,2.12185,2.12134,2.12157,3401972.0
2006-10-19 04:48:00,2.12155,2.12155,2.12147,2.12147,1712534.0
2006-10-19 04:50:00,2.12134,2.12159,2.12134,2.12159,1130447.0
2006-10-19 04:51:00,2.12145,2.12155,2.12135,2.12155,2476555.0
2006-10-19 04:52:00,2.12155,2.12155,2.12134,2.12134,6853526.0
2006-10-19 04:53:00,2.12142,2.12159,2.12131,2.12159,4720930.0
2006-10-19 04:54:00,2.12162,2.1219,2.12162,2.1219,11444366.0
2006-10-19 04:55:00,2.12187,2.12187,2.12159,2.12165,14226319.0
2006-10-19 04:56:00,2.12157,2.12157,2.12124,2.12124,1816758.0
2006-10-19 04:57:00,2.12127,2.12141,2.12127,2.12141,2432828.0
2006-10-19 04:58:00,2.12143,2.12156,2.12143,2.12156,818357.0
2006-10-19 04:59:00,2.12155,2.12155,2.12126,2.1214,1793372.0
2006-10-19 05:00:00,2.1215,2.12161,2.12141,2.12146,2655276.0
2006-10-19 05:01:00,2.12146,2.12159,2.12123,2.12123,16339229.0
2006-10-19 05:02:00,2.12148,2.1215,2.12144,2.12144,2768046.0
2006-10-19 05:03:00,2.12129,2.12139,2.12129,2.12131,604652.0
2006-10-19 05:04:00,2.12129,2.12132,2.12118,2.12125,19005082.0
2006-10-19 05:05:00,2.12117,2.12117,2.12083,2.12083,9123827.0
2006-10-19 05:06:00,2.12082,2.12101,2.12082,2.12101,2276172.0
2006-10-19 05:08:00,2.12102,2.1213,2.12102,2.1213,12274920.0
2006-10-19 05:09:00,2.12141,2.12141,2.12114,2.12134,2107659.0
2006-10-19 05:10:00,2.12124,2.12129,2.12122,2.12122,1292147.0
2006-10-19 05:11:00,2.12122,2.1213,2.12112,2.12118,7959234.0
2006-10-19 05:12:00,2.1213,2.12132,2.12122,2.12125,7193291.0
2006-10-19 05:13:00,2.12122,2.12133,2.12109,2.12133,1907320.0
2006-10-19 05:15:00,2.12138,2.1214,2.12138,2.1214,143850.0
2006-10-19 05:16:00,2.12148,2.12148,2.12103,2.1212,2223058.0
2006-10-19 05:17:00,2.12116,2.12116,2.12104,2.12106,9648979.0
2006-10-19 05:18:00,2.12107,2.12115,2.12094,2.12094,4904130.0
2006-10-19 05:20:00,2.12095,2.12114,2.12088,2.12114,4841719.0
2006-10-19 05:21:00,2.12116,2.12116,2.12096,2.12111,5479236.0
2006-10-19 05:22:00,2.12097,2.12111,2.1209,2.1209,3585319.0
2006-10-19 05:23:00,2.12098,2.121,2.12087,2.121,6482858.0
2006-10-19 05:24:00,2.12088,2.1212,2.12088,2.12114,3977520.0
2006-10-19 05:25:00,2.12107,2.1211,2.12078,2.12078,9451523.0
2006-10-19 05:26:00,2.12038,2.12088,2.12038,2.12088,2283722.0
2006-10-19 05:28:00,2.12094,2.12104,2.12094,2.12104,5465535.0
2006-10-19 05:29:00,2.1211,2.12118,2.12101,2.12118,6106174.0
2006-10-19 05:30:00,2.12107,2.1212,2.12101,2.12116,3680585.0
2006-10-19 05:31:00,2.12119,2.12136,2.12113,2.12136,13564594.0
2006-10-19 05:32:00,2.12143,2.12164,2.12139,2.12162,2559947.0
2006-10-19 05:33:00,2.12152,2.12158,2.12152,2.12158,472635.0
2006-10-19 05:34:00,2.12155,2.12191,2.12155,2.12191,2026948.0
2006-10-19 05:35:00,2.12191,2.12191,2.1218,2.1218,799179.0
2006-10-19 05:36:00,2.12172,2.12177,2.12159,2.12159,1588566.0
2006-10-19 05:37:00,2.12156,2.12167,2.12156,2.12167,2440369.0
2006-10-19 05:38:00,2.12171,2.1218,2.12171,2.1218,1339551.0
2006-10-19 05:40:00,2.12183,2.12216,2.12179,2.12216,8687360.0
2006-10-19 05:41:00,2.12214,2.12214,2.12182,2.12186,3681249.0
2006-10-19 05:42:00,2.12184,2.12184,2.12159,2.12173,2416297.0
2006-10-19 05:43:00,2.12159,2.12207,2.12159,2.12207,1173015.0
2006-10-19 05:44:00,2.12205,2.12205,2.12177,2.12183,6935321.0
2006-10-19 05:45:00,2.1218,2.1218,2.12154,2.12154,4980248.0
2006-10-19 05:46:00,2.12148,2.12172,2.12148,2.12172,3668514.0
2006-10-19 05:47:00,2.12174,2.12182,2.12163,2.12163,2539129.0
2006-10-19 05:48:00,2.12173,2.12173,2.12157,2.12167,5922638.0
2006-10-19 05:50:00,2.12167,2.12174,2.12167,2.12174,4038726.0
2006-10-19 05:51:00,2.12188,2.12188,2.12128,2.12168,6095966.0
2006-10-19 05:52:00,2.12165,2.12169,2.12154,2.12165,4906327.0
2006-10-19 05:53:00,2.12152,2.1217,2.12149,2.1217,2250757.0
2006-10-19 05:54:00,2.12153,2.12178,2.12153,2.12166,7596333.0
2006-10-19 05:55:00,2.12162,2.12165,2.12147,2.12152,8114341.0
2006-10-19 05:56:00,2.12147,2.1215,2.12131,2.12147,21796262.0
2006-10-19 05:57:00,2.12148,2.12148,2.1213,2.12134,16279835.0
2006-10-19 05:58:00,2.1215,2.12176,2.1215,2.12176,34979167.0
2006-10-19 05:59:00,2.12167,2.12167,2.12115,2.12128,2785214.0
2006-10-19 06:00:00,2.12137,2.12154,2.12134,2.12134,2808183.0
2006-10-19 06:01:00,2.12136,2.12141,2.12131,2.12135,3865324.0
2006-10-19 06:02:00,2.12139,2.12147,2.12139,2.12147,4926746.0
2006-10-19 06:04:00,2.12111,2.12149,2.12111,2.12149,2751359.0
2006-10-19 06:05:00,2.12153,2.12172,2.12153,2.12172,1218154.0
2006-10-19 06:06:00,2.12183,2.12183,2.12145,2.12168,2016497.0
2006-10-19 06:07:00,2.12178,2.12186,2.12173,2.12186,2800806.0
2006-10-19 06:08:00,2.12182,2.12182,2.12175,2.12175,3878476.0
2006-10-19 06:09:00,2.12168,2.12175,2.12163,2.12175,6976244.0
2006-10-19 06:10:00,2.12169,2.12169,2.12161,2.12163,1123940.0
2006-10-19 06:11:00,2.12182,2.12182,2.12167,2.12167,2058151.0
2006-10-19 06:13:00,2.12147,2.12172,2.12141,2.12172,1944234.0
2006-10-19 06:15:00,2.1217,2.12189,2.1217,2.12181,1581872.0
2006-10-19 06:16:00,2.12195,2.12195,2.12166,2.12175,1915660.0
2006-10-19 06:17:00,2.12174,2.12174,2.1214,2.1214,844344.0
2006-10-19 06:18:00,2.12141,2.12142,2.1213,2.12139,16574573.0
2006-10-19 06:19:00,2.12148,2.12162,2.12141,2.1216,9664845.0
2006-10-19 06:20:00,2.12158,2.12158,2.12143,2.12143,12881643.0
2006-10-19 06:21:00,2.12135,2.12162,2.12132,2.12162,5293668.0
2006-10-19 06:22:00,2.12146,2.1218,2.12146,2.1218,1429565.0
2006-10-19 06:23:00,2.12163,2.12163,2.12139,2.12139,2572569.0
2006-10-19 06:24:00,2.1212,2.12135,2.12117,2.12135,4885768.0
2006-10-19 06:25:00,2.12141,2.12181,2.12141,2.12181,16959206.0
2006-10-19 06:26:00,2.12188,2.12195,2.12182,2.12194,4337235.0
2006-10-19 06:27:00,2.12218,2.12232,2.12216,2.12231,4832823.0
2006-10-19 06:28:00,2.12236,2.12258,2.12236,2.12258,590790.0
2006-10-19 06:29:00,2.12257,2.12267,2.12246,2.12267,7962187.0
2006-10-19 06:30:00,2.12262,2.12265,2.12251,2.12251,6128422.0
2006-10-19 06:31:00,2.12234,2.12235,2.12224,2.12224,681410.0
2006-10-19 06:32:00,2.1223,2.12241,2.12221,2.12241,2977810.0
2006-10-19 06:33:00,2.12245,2.12253,2.1224,2.1224,1308646.0
2006-10-19 06:34:00,2.12233,2.12242,2.12207,2.12242,1310563.0
2006-10-19 06:35:00,2.12256,2.12286,2.12256,2.12286,13463267.0
2006-10-19 06:36:00,2.1228,2.1228,2.12271,2.12273,3705512.0
2006-10-19 06:37:00,2.12268,2.12268,2.12239,2.12244,1554223.0
2006-10-19 06:38:00,2.12241,2.12241,2.12224,2.12233,6788104.0
2006-10-19 06:39:00,2.12261,2.1229,2.12261,2.1229,2419022.0
2006-10-19 06:40:00,2.12284,2.12322,2.12284,2.12322,1626346.0
2006-10-19 06:42:00,2.12322,2.1235,2.12322,2.12331,2505316.0
2006-10-19 06:44:00,2.12335,2.12336,2.12317,2.12317,4694685.0
2006-10-19 06:45:00,2.12311,2.12313,2.1226,2.1226,8655530.0
2006-10-19 06:46:00,2.12259,2.12271,2.12254,2.12269,3979066.0
2006-10-19 06:47:00,2.12277,2.12291,2.12273,2.12291,5071655.0
2006-10-19 06:48:00,2.12297,2.12316,2.12297,2.12316,3954866.0
2006-10-19 06:49:00,2.12306,2.12306,2.12258,2.12258,8605953.0
2006-10-19 06:51:00,2.12261,2.12261,2.12228,2.12228,12556230.0
2006-10-19 06:52:00,2.12215,2.12215,2.12194,2.12194,9593791.0
2006-10-19 06:53:00,2.12189,2.12205,2.12187,2.12203,3940266.0
2006-10-19 06:54:00,2.1221,2.1222,2.1221,2.12217,2089315.0
2006-10-19 06:55:00,2.12214,2.12218,2.12197,2.12197,3737179.0
2006-10-19 06:56:00,2.12197,2.12215,2.12065,2.12215,13312477.0
2006-10-19 06:57:00,2.12208,2.12214,2.12071,2.12204,4913303.0
2006-10-19 06:58:00,2.12225,2.12237,2.12204,2.12204,13126647.0
2006-10-19 06:59:00,2.12233,2.12233,2.12213,2.12221,8521871.0
2006-10-19 07:00:00,2.12216,2.12234,2.12199,2.12234,5527471.0
2006-10-19 07:01:00,2.12239,2.12255,2.12227,2.12255,26309726.0
2006-10-19 07:02:00,2.12257,2.12269,2.12253,2.12262,4136959.0
2006-10-19 07:03:00,2.1228,2.123,2.12274,2.123,4303038.0
2006-10-19 07:04:00,2.12273,2.12273,2.12241,2.1225,9561623.0
2006-10-19 07:05:00,2.12257,2.12277,2.12254,2.12276,2525367.0
2006-10-19 07:06:00,2.1228,2.1228,2.12256,2.12256,12356617.0
2006-10-19 07:07:00,2.1227,2.12284,2.12269,2.12284,1382483.0
2006-10-19 07:08:00,2.12281,2.12281,2.1225,2.12251,2013728.0
2006-10-19 07:09:00,2.12257,2.12257,2.12256,2.12256,332755.0
2006-10-19 07:10:00,2.12253,2.1226,2.12253,2.1226,5759646.0
2006-10-19 07:11:00,2.12259,2.12259,2.12245,2.12245,1707243.0
2006-10-19 07:13:00,2.12235,2.12243,2.12225,2.12225,5383883.0
2006-10-19 07:14:00,2.1223,2.12237,2.1222,2.12237,1771213.0
2006-10-19 07:15:00,2.12236,2.1225,2.12236,2.12236,3126171.0
2006-10-19 07:16:00,2.12236,2.12249,2.12221,2.12249,14861383.0
2006-10-19 07:17:00,2.12264,2.12279,2.12264,2.12276,3490032.0
2006-10-19 07:18:00,2.12281,2.12301,2.12281,2.12284,10567728.0
2006-10-19 07:19:00,2.12277,2.12277,2.12263,2.12263,277382.0
2006-10-19 07:20:00,2.12252,2.12252,2.12228,2.12234,3329870.0
2006-10-19 07:21:00,2.12231,2.12231,2.12222,2.12226,7526947.0
2006-10-19 07:22:00,2.12224,2.12254,2.1222,2.12254,8557617.0
2006-10-19 07:23:00,2.12248,2.12248,2.12232,2.12233,11638303.0
2006-10-19 07:24:00,2.12225,2.12237,2.12219,2.12219,10251124.0
2006-10-19 07:25:00,2.12231,2.12231,2.12213,2.12217,7971657.0
2006-10-19 07:26:00,2.12219,2.12219,2.12196,2.12201,5511455.0
2006-10-19 07:27:00,2.12224,2.12226,2.12222,2.12222,860408.0
2006-10-19 07:28:00,2.12219,2.12219,2.12202,2.12208,7930097.0
2006-10-19 07:29:00,2.12202,2.12202,2.12191,2.12191,5628121.0
2006-10-19 07:30:00,2.12185,2.12186,2.12169,2.12173,9988775.0
2006-10-19 07:31:00,2.12176,2.12198,2.12176,2.12198,9304239.0
2006-10-19 07:32:00,2.12198,2.12198,2.12176,2.12189,2869880.0
2006-10-19 07:33:00,2.12192,2.12192,2.12181,2.12182,9161598.0
2006-10-19 07:34:00,2.12183,2.1219,2.12144,2.1219,10361619.0
2006-10-19 07:35:00,2.12194,2.12197,2.12183,2.12197,16035862.0
2006-10-19 07:36:00,2.12201,2.12223,2.12166,2.12223,23174883.0
2006-10-19 07:37:00,2.12224,2.1227,2.12207,2.1227,6776292.0
2006-10-19 07:38:00,2.12265,2.12265,2.12199,2.12199,4892902.0
2006-10-19 07:39:00,2.12229,2.12251,2.12229,2.12234,1398198.0
2006-10-19 07:40:00,2.12221,2.12222,2.12206,2.12206,5500613.0
2006-10-19 07:41:00,2.12214,2.12249,2.12214,2.12249,2022850.0
2006-10-19 07:42:00,2.12252,2.12276,2.12239,2.12276,3414749.0
2006-10-19 07:43:00,2.12278,2.12278,2.12252,2.12252,5925755.0
2006-10-19 07:44:00,2.12256,2.12256,2.12214,2.12214,9687397.0
2006-10-19 07:45:00,2.12219,2.12219,2.12196,2.12196,8718460.0
2006-10-19 07:46:00,2.12185,2.12185,2.12134,2.12134,1101570.0
2006-10-19 07:47:00,2.12162,2.12192,2.12162,2.1219,1287764.0
2006-10-19 07:48:00,2.12201,2.1221,2.12197,2.12206,909765.0
2006-10-19 07:49:00,2.12201,2.12207,2.12185,2.12207,2661276.0
2006-10-19 07:50:00,2.122,2.12225,2.122,2.12225,11364372.0
2006-10-19 07:52:00,2.12232,2.12232,2.12205,2.12212,12261368.0
2006-10-19 07:53:00,2.12217,2.12262,2.12217,2.12262,3799971.0
2006-10-19 07:54:00,2.12258,2.12273,2.12255,2.12273,3724693.0
2006-10-19 07:55:00,2.12269,2.12303,2.12269,2.12303,4991160.0
2006-10-19 07:56:00,2.12308,2.12326,2.12308,2.12326,1629441.0
2006-10-19 07:57:00,2.12319,2.1232,2.12315,2.1232,3743855.0
2006-10-19 07:58:00,2.123,2.12313,2.1229,2.12313,661975.0
2006-10-19 07:59:00,2.12321,2.12337,2.12321,2.12335,16819742.0
2006-10-19 08:00:00,2.12324,2.12325,2.12315,2.12318,400770.0
2006-10-19 08:02:00,2.12312,2.12312,2.12298,2.12298,1453088.0
2006-10-19 08:03:00,2.12292,2.12292,2.12268,2.12268,5618985.0
2006-10-19 08:04:00,2.12256,2.12263,2.12242,2.12242,1571118.0
2006-10-19 08:05:00,2.12239,2.12259,2.12236,2.12244,14439770.0
2006-10-19 08:06:00,2.12259,2.12266,2.12248,2.12252,682528.0
2006-10-19 08:07:00,2.12244,2.12269,2.12244,2.12269,9408482.0
2006-10-19 08:08:00,2.12256,2.12282,2.12256,2.12282,4655132.0
2006-10-19 08:09:00,2.12279,2.12309,2.12279,2.12309,736550.0
2006-10-19 08:10:00,2.12318,2.12345,2.12313,2.12345,8597756.0
2006-10-19 08:11:00,2.12363,2.12391,2.1236,2.12391,3419135.0
2006-10-19 08:12:00,2.12386,2.12386,2.1236,2.12371,766930.0
2006-10-19 08:13:00,2.12362,2.12362,2.12345,2.12348,2210397.0
2006-10-19 08:15:00,2.12342,2.12342,2.12318,2.12331,3680532.0
2006-10-19 08:16:00,2.12326,2.12326,2.1229,2.12292,6278380.0
2006-10-19 08:17:00,2.12285,2.12285,2.12278,2.12279,1061249.0
2006-10-19 08:18:00,2.1227,2.1227,2.12237,2.12243,1802212.0
2006-10-19 08:19:00,2.12241,2.12244,2.12215,2.12215,2810117.0
2006-10-19 08:20:00,2.12228,2.12232,2.12225,2.12232,1536206.0
2006-10-19 08:21:00,2.12224,2.12246,2.12224,2.12246,5767654.0
2006-10-19 08:22:00,2.12241,2.12241,2.12226,2.12228,4220284.0
2006-10-19 08:23:00,2.12243,2.12263,2.12243,2.12261,1089810.0
2006-10-19 08:24:00,2.12261,2.12261,2.12255,2.12258,3150373.0
2006-10-19 08:25:00,2.12259,2.12311,2.12259,2.12311,9720208.0
2006-10-19 08:26:00,2.12332,2.12332,2.12328,2.12331,1525012.0
2006-10-19 08:27:00,2.12324,2.12358,2.12324,2.12358,2746356.0
2006-10-19 08:28:00,2.12362,2.12386,2.12362,2.12386,3700975.0
2006-10-19 08:29:00,2.12386,2.12406,2.12386,2.12392,6740342.0
2006-10-19 08:30:00,2.12383,2.12393,2.12372,2.12372,4706987.0
2006-10-19 08:31:00,2.12378,2.12378,2.12326,2.12342,5125060.0
2006-10-19 08:32:00,2.12336,2.12336,2.12296,2.12296,5695913.0
2006-10-19 08:33:00,2.123,2.123,2.1229,2.12294,24948483.0
2006-10-19 08:34:00,2.12287,2.12288,2.12267,2.12272,6261962.0
2006-10-19 08:35:00,2.12276,2.12276,2.1225,2.1225,1043724.0
2006-10-19 08:36:00,2.12253,2.12283,2.12253,2.12283,2803498.0
2006-10-19 08:37:00,2.123,2.12308,2.12291,2.12308,2976327.0
2006-10-19 08:38:00,2.12322,2.12341,2.12322,2.12341,1784548.0
2006-10-19 08:39:00,2.12344,2.12363,2.12341,2.12362,1598750.0
2006-10-19 08:40:00,2.12368,2.12397,2.12368,2.1239,20024080.0
2006-10-19 08:41:00,2.12395,2.12431,2.12395,2.12431,2838638.0
2006-10-19 08:42:00,2.12447,2.12447,2.12398,2.12398,12039089.0
2006-10-19 08:43:00,2.12398,2.12419,2.1239,2.1239,1778208.0
2006-10-19 08:44:00,2.12407,2.12407,2.12372,2.12375,9593100.0
2006-10-19 08:45:00,2.12364,2.12364,2.12331,2.12331,9672362.0
2006-10-19 08:46:00,2.12328,2.12333,2.12306,2.12333,1624691.0
2006-10-19 08:47:00,2.12327,2.12327,2.1231,2.12322,5498564.0
2006-10-19 08:48:00,2.12332,2.12336,2.12331,2.12336,5215613.0
2006-10-19 08:49:00,2.12326,2.12326,2.12288,2.12305,8470784.0
2006-10-19 08:50:00,2.12315,2.12337,2.12306,2.12337,5560966.0
2006-10-19 08:51:00,2.12324,2.12324,2.12308,2.1232,11375098.0
2006-10-19 08:52:00,2.12323,2.1235,2.12323,2.1235,19258752.0
2006-10-19 08:53:00,2.12363,2.12398,2.12363,2.12398,5586729.0
2006-10-19 08:54:00,2.12396,2.12396,2.12332,2.12369,11694247.0
2006-10-19 08:55:00,2.12359,2.12363,2.12343,2.12363,3263752.0
2006-10-19 08:56:00,2.12379,2.12402,2.12379,2.12402,7292024.0
2006-10-19 08:57:00,2.12417,2.12429,2.12401,2.12411,8703877.0
2006-10-19 08:58:00,2.12426,2.12457,2.12426,2.12437,4315860.0
2006-10-19 08:59:00,2.1244,2.12448,2.1242,2.12448,10625720.0
2006-10-19 09:00:00,2.12446,2.12464,2.1244,2.1244,1511838.0
2006-10-19 09:01:00,2.12452,2.12527,2.12452,2.12527,4553988.0
2006-10-19 09:02:00,2.12531,2.12545,2.12519,2.12541,7419514.0
2006-10-19 09:03:00,2.12536,2.12536,2.12497,2.12502,10369758.0
2006-10-19 09:04:00,2.12529,2.12549,2.12529,2.12536,4044783.0
2006-10-19 09:05:00,2.12525,2.12525,2.12504,2.12504,21890010.0
2006-10-19 09:06:00,2.125,2.125,2.12468,2.12468,16143711.0
2006-10-19 09:07:00,2.1246,2.12471,2.12452,2.12471,2771293.0
2006-10-19 09:08:00,2.1248,2.1249,2.12455,2.12455,10076979.0
2006-10-19 09:09:00,2.12432,2.12432,2.12393,2.12393,4374180.0
2006-10-19 09:10:00,2.12382,2.12382,2.12366,2.12376,20647018.0
2006-10-19 09:12:00,2.124,2.1243,2.124,2.1243,1261112.0
2006-10-19 09:13:00,2.12426,2.1248,2.12426,2.1248,1741435.0
2006-10-19 09:14:00,2.12471,2.12471,2.12443,2.12451,1097562.0
2006-10-19 09:15:00,2.12458,2.12479,2.12456,2.12469,5471197.0
2006-10-19 09:16:00,2.12467,2.12467,2.12458,2.12458,5768395.0
2006-10-19 09:17:00,2.12449,2.12449,2.12421,2.12421,12731700.0
2006-10-19 09:18:00,2.12416,2.12438,2.12416,2.12438,11737717.0
2006-10-19 09:19:00,2.1244,2.12453,2.12434,2.12453,4853246.0
2006-10-19 09:20:00,2.12449,2.12473,2.12449,2.12473,5072614.0
2006-10-19 09:21:00,2.12465,2.12465,2.12425,2.12425,4867051.0
2006-10-19 09:22:00,2.12419,2.12431,2.12419,2.1242,1566291.0
2006-10-19 09:23:00,2.12422,2.1243,2.12403,2.12403,9258903.0
2006-10-19 09:24:00,2.12406,2.12406,2.12364,2.12364,6056563.0
2006-10-19 09:25:00,2.12366,2.12378,2.12365,2.12377,8530028.0
2006-10-19 09:26:00,2.12371,2.12383,2.12367,2.12376,3483821.0
2006-10-19 09:27:00,2.12374,2.1238,2.12358,2.12364,14563500.0
2006-10-19 09:28:00,2.12352,2.1237,2.12352,2.12357,18064400.0
2006-10-19 09:29:00,2.12364,2.12417,2.12364,2.12417,1955393.0
2006-10-19 09:30:00,2.12419,2.12433,2.12419,2.12421,1337386.0
2006-10-19 09:31:00,2.12423,2.12423,2.12379,2.12383,4261732.0
2006-10-19 09:32:00,2.12395,2.12418,2.12393,2.12408,10633341.0
2006-10-19 09:33:00,2.12411,2.12425,2.12381,2.12414,25185735.0
2006-10-19 09:34:00,2.12424,2.12493,2.12424,2.12493,22374046.0
2006-10-19 09:35:00,2.12495,2.12495,2.1245,2.1245,10183317.0
2006-10-19 09:36:00,2.12448,2.12471,2.12446,2.12451,6708681.0
2006-10-19 09:37:00,2.1245,2.12483,2.1245,2.12483,4898993.0
2006-10-19 09:38:00,2.12492,2.12498,2.12484,2.12498,6599628.0
2006-10-19 09:39:00,2.12501,2.12501,2.12493,2.125,3018606.0
2006-10-19 09:40:00,2.12504,2.12504,2.12434,2.12434,6583412.0
2006-10-19 09:41:00,2.12425,2.12425,2.12381,2.12412,5659378.0
2006-10-19 09:42:00,2.1241,2.12427,2.12405,2.12427,2606536.0
2006-10-19 09:43:00,2.12417,2.12429,2.12396,2.12396,6442545.0
2006-10-19 09:44:00,2.12373,2.12373,2.12349,2.12349,11258279.0
2006-10-19 09:45:00,2.12343,2.12343,2.12306,2.12325,5517089.0
2006-10-19 09:46:00,2.12328,2.12353,2.12322,2.12341,2224708.0
2006-10-19 09:47:00,2.12355,2.12393,2.12353,2.12376,4726245.0
2006-10-19 09:48:00,2.12353,2.12353,2.12323,2.12351,12278027.0
2006-10-19 09:49:00,2.12352,2.12393,2.12345,2.12377,5600308.0
2006-10-19 09:50:00,2.12368,2.12368,2.1232,2.1232,7109497.0
2006-10-19 09:51:00,2.12322,2.12329,2.12305,2.12329,5860331.0
2006-10-19 09:52:00,2.1233,2.1235,2.1233,2.1235,9221079.0
2006-10-19 09:53:00,2.12353,2.12358,2.12347,2.12358,6194813.0
2006-10-19 09:54:00,2.12363,2.12413,2.12359,2.12413,7366394.0
2006-10-19 09:55:00,2.12421,2.12453,2.12421,2.12424,3679581.0
2006-10-19 09:56:00,2.12421,2.12421,2.12394,2.12412,10192595.0
2006-10-19 09:57:00,2.12431,2.12522,2.12352,2.12522,2783471.0
2006-10-19 09:58:00,2.12519,2.12519,2.12448,2.1246,8525883.0
2006-10-19 09:59:00,2.12462,2.12462,2.12414,2.12418,14823780.0
2006-10-19 10:00:00,2.12416,2.12417,2.12406,2.12414,3326333.0
2006-10-19 10:01:00,2.12406,2.12423,2.12406,2.12407,6662035.0
2006-10-19 10:02:00,2.12431,2.12462,2.12431,2.12462,12175875.0
2006-10-19 10:03:00,2.12463,2.12475,2.12463,2.12472,7519577.0
2006-10-19 10:04:00,2.1247,2.12513,2.1246,2.12513,3482178.0
2006-10-19 10:05:00,2.12509,2.12509,2.12473,2.12494,4142470.0
2006-10-19 10:06:00,2.12496,2.12496,2.12469,2.12469,3847019.0
2006-10-19 10:07:00,2.12466,2.12486,2.12466,2.12486,1323445.0
2006-10-19 10:08:00,2.12489,2.12512,2.12485,2.1251,6496126.0
2006-10-19 10:09:00,2.12516,2.12543,2.12516,2.12538,3472833.0
2006-10-19 10:10:00,2.12537,2.12561,2.12523,2.12523,7372092.0
2006-10-19 10:11:00,2.12532,2.12532,2.12517,2.12519,1219376.0
2006-10-19 10:12:00,2.12528,2.12609,2.12527,2.12609,3955928.0
2006-10-19 10:13:00,2.12621,2.1269,2.12621,2.12685,3452619.0
2006-10-19 10:14:00,2.1267,2.1267,2.1263,2.1263,3963595.0
2006-10-19 10:15:00,2.1264,2.1264,2.12611,2.12617,4853713.0
2006-10-19 10:16:00,2.12612,2.12628,2.12606,2.12624,4595087.0
2006-10-19 10:17:00,2.12607,2.12621,2.12593,2.12621,2899687.0
2006-10-19 10:18:00,2.12612,2.12622,2.12595,2.12622,1669567.0
2006-10-19 10:19:00,2.12624,2.12635,2.12602,2.1262,11068104.0
2006-10-19 10:20:00,2.12662,2.12682,2.12647,2.12647,13773463.0
2006-10-19 10:21:00,2.12653,2.12656,2.12637,2.12654,3771365.0
2006-10-19 10:22:00,2.12641,2.12665,2.1262,2.12654,15556112.0
2006-10-19 10:23:00,2.12654,2.12667,2.12635,2.12667,12605580.0
2006-10-19 10:24:00,2.12667,2.12682,2.12664,2.12668,2894555.0
2006-10-19 10:25:00,2.12669,2.1269,2.12636,2.1269,16771001.0
2006-10-19 10:26:00,2.12687,2.12687,2.12648,2.12648,5316739.0
2006-10-19 10:27:00,2.12635,2.12637,2.12596,2.12637,6808203.0
2006-10-19 10:28:00,2.12636,2.12677,2.12636,2.12665,4894520.0
2006-10-19 10:29:00,2.1267,2.1267,2.12501,2.1261,4884037.0
2006-10-19 10:30:00,2.12599,2.12599,2.12546,2.12547,4813124.0
2006-10-19 10:31:00,2.12541,2.12541,2.12346,2.12469,5659800.0
2006-10-19 10:32:00,2.12446,2.12448,2.12427,2.12427,1361306.0
2006-10-19 10:33:00,2.12421,2.12421,2.1237,2.1237,9513736.0
2006-10-19 10:34:00,2.1236,2.1236,2.12302,2.12302,10438168.0
2006-10-19 10:35:00,2.12301,2.12301,2.1222,2.1222,3464856.0
2006-10-19 10:36:00,2.12242,2.1225,2.12239,2.12239,3982374.0
2006-10-19 10:37:00,2.12252,2.1228,2.12252,2.1228,390615.0
2006-10-19 10:38:00,2.12283,2.12283,2.12209,2.12209,20003802.0
2006-10-19 10:39:00,2.122,2.12205,2.12195,2.12205,8833449.0
2006-10-19 10:40:00,2.12199,2.1221,2.12172,2.1221,6096315.0
2006-10-19 10:41:00,2.12215,2.12215,2.12193,2.12198,6743042.0
2006-10-19 10:42:00,2.1221,2.12219,2.12204,2.12219,3125744.0
2006-10-19 10:43:00,2.1222,2.12228,2.12193,2.12193,3138522.0
2006-10-19 10:44:00,2.12191,2.12206,2.12175,2.12199,8563660.0
2006-10-19 10:45:00,2.1219,2.1219,2.12128,2.12142,7012808.0
2006-10-19 10:46:00,2.12139,2.12139,2.1209,2.12094,4341932.0
2006-10-19 10:47:00,2.12084,2.12084,2.12003,2.12003,7065539.0
2006-10-19 10:48:00,2.11985,2.11985,2.11928,2.11928,1901234.0
2006-10-19 10:49:00,2.11914,2.11914,2.1189,2.1189,2434961.0
2006-10-19 10:50:00,2.11895,2.11925,2.11895,2.11925,3605399.0
2006-10-19 10:51:00,2.11939,2.11955,2.11939,2.11952,5393720.0
2006-10-19 10:52:00,2.11954,2.11957,2.11938,2.11942,11887516.0
2006-10-19 10:53:00,2.11943,2.11969,2.11936,2.11969,6109566.0
2006-10-19 10:55:00,2.1195,2.11963,2.11945,2.11962,3359284.0
2006-10-19 10:56:00,2.11966,2.11991,2.11966,2.11991,6236781.0
2006-10-19 10:57:00,2.11987,2.11987,2.11944,2.11944,5724041.0
2006-10-19 10:58:00,2.11957,2.11963,2.11947,2.11955,1994688.0
2006-10-19 10:59:00,2.11957,2.11976,2.11945,2.11976,5251111.0
2006-10-19 11:00:00,2.11983,2.12052,2.11983,2.12052,3321529.0
2006-10-19 11:01:00,2.12058,2.12058,2.12039,2.12039,3460951.0
2006-10-19 11:02:00,2.12034,2.12034,2.12007,2.12032,14549087.0
2006-10-19 11:03:00,2.12035,2.12035,2.1196,2.1196,7826306.0
2006-10-19 11:04:00,2.11972,2.12023,2.11972,2.12023,1918949.0
2006-10-19 11:05:00,2.12034,2.12071,2.12034,2.12071,2490624.0
2006-10-19 11:06:00,2.12064,2.12064,2.12042,2.12047,4557448.0
2006-10-19 11:07:00,2.12034,2.12036,2.12022,2.12036,9374674.0
2006-10-19 11:08:00,2.12027,2.12051,2.12027,2.12051,6659296.0
2006-10-19 11:09:00,2.12068,2.12082,2.12068,2.1208,15014111.0
2006-10-19 11:10:00,2.12076,2.12101,2.12076,2.12101,9295187.0
2006-10-19 11:11:00,2.1212,2.1218,2.1212,2.1218,7013933.0
2006-10-19 11:12:00,2.12193,2.12227,2.12193,2.12227,11161379.0
2006-10-19 11:13:00,2.12224,2.12224,2.12207,2.12223,1758596.0
2006-10-19 11:14:00,2.12223,2.12259,2.12223,2.12256,9874583.0
2006-10-19 11:15:00,2.12247,2.12293,2.12247,2.12293,6810410.0
2006-10-19 11:16:00,2.12302,2.12302,2.12286,2.12286,2085658.0
2006-10-19 11:17:00,2.12292,2.12354,2.12292,2.12333,7200775.0
2006-10-19 11:18:00,2.1234,2.12409,2.1234,2.12409,12452323.0
2006-10-19 11:19:00,2.12416,2.12435,2.12403,2.12403,7935997.0
2006-10-19 11:20:00,2.12389,2.12389,2.12365,2.12374,2632404.0
2006-10-19 11:21:00,2.1236,2.1236,2.12306,2.12306,5610114.0
2006-10-19 11:22:00,2.12295,2.12308,2.12288,2.12302,3655569.0
2006-10-19 11:23:00,2.12295,2.12305,2.12276,2.12305,1595623.0
2006-10-19 11:24:00,2.12322,2.12324,2.12162,2.12304,2360567.0
2006-10-19 11:25:00,2.12307,2.12313,2.12275,2.1231,5861364.0
2006-10-19 11:26:00,2.12291,2.12291,2.12277,2.12277,11468461.0
2006-10-19 11:27:00,2.12287,2.12298,2.12284,2.12286,13272628.0
2006-10-19 11:28:00,2.12297,2.12346,2.12297,2.12346,857308.0
2006-10-19 11:29:00,2.12346,2.12378,2.12213,2.12378,10099327.0
2006-10-19 11:30:00,2.1238,2.12424,2.12359,2.12359,4432273.0
2006-10-19 11:31:00,2.12362,2.12362,2.12333,2.1235,3462832.0
2006-10-19 11:32:00,2.12348,2.12365,2.12348,2.12348,2948629.0
2006-10-19 11:33:00,2.12343,2.12343,2.12304,2.12316,6015865.0
2006-10-19 11:34:00,2.12328,2.12359,2.12328,2.12359,6675441.0
2006-10-19 11:35:00,2.12359,2.12379,2.12355,2.12355,8323853.0
2006-10-19 11:36:00,2.12339,2.12358,2.12339,2.12348,3468624.0
2006-10-19 11:37:00,2.12353,2.12369,2.1235,2.1235,17120538.0
2006-10-19 11:38:00,2.12343,2.12351,2.1234,2.12351,2053995.0
2006-10-19 11:39:00,2.12347,2.12363,2.12341,2.12363,1597884.0
2006-10-19 11:40:00,2.12366,2.1237,2.12342,2.12346,16001215.0
2006-10-19 11:41:00,2.1236,2.12397,2.1236,2.12397,6396574.0
2006-10-19 11:42:00,2.12385,2.12385,2.12363,2.12377,15841909.0
2006-10-19 11:43:00,2.1237,2.12407,2.1237,2.12407,1848766.0
2006-10-19 11:44:00,2.12403,2.12441,2.12403,2.12441,3306128.0
2006-10-19 11:45:00,2.12442,2.12457,2.12442,2.12457,1413024.0
2006-10-19 11:46:00,2.12449,2.12449,2.12423,2.12437,3641640.0
2006-10-19 11:47:00,2.12445,2.12462,2.12443,2.12443,4332430.0
2006-10-19 11:48:00,2.12419,2.12428,2.12416,2.12416,10052141.0
2006-10-19 11:49:00,2.12418,2.12422,2.12417,2.12418,8591563.0
2006-10-19 11:50:00,2.12416,2.12416,2.12365,2.12365,1824280.0
2006-10-19 11:51:00,2.12362,2.12362,2.12342,2.12342,3829047.0
2006-10-19 11:52:00,2.12343,2.12343,2.12304,2.12304,15448460.0
2006-10-19 11:53:00,2.12305,2.12305,2.12283,2.12294,1359922.0
2006-10-19 11:54:00,2.12279,2.12285,2.12239,2.12239,17051454.0
2006-10-19 11:55:00,2.12247,2.12247,2.12226,2.12229,15561907.0
2006-10-19 11:56:00,2.1223,2.12236,2.12223,2.12224,2112484.0
2006-10-19 11:57:00,2.12232,2.12244,2.12221,2.12244,38227647.0
2006-10-19 11:58:00,2.1225,2.12259,2.12242,2.12242,319741.0
2006-10-19 11:59:00,2.12244,2.12244,2.12224,2.12224,6110779.0
2006-10-19 12:00:00,2.12216,2.12223,2.12181,2.12181,5409143.0
2006-10-19 12:01:00,2.12187,2.12236,2.12187,2.12236,4385934.0
2006-10-19 12:02:00,2.12258,2.1227,2.12258,2.1227,1130444.0
2006-10-19 12:03:00,2.1227,2.1227,2.12254,2.12264,2358290.0
2006-10-19 12:04:00,2.1226,2.1226,2.1224,2.12259,1716476.0
2006-10-19 12:05:00,2.12278,2.12326,2.12278,2.12322,6267086.0
2006-10-19 12:06:00,2.12305,2.12305,2.1228,2.1228,5343110.0
2006-10-19 12:07:00,2.12285,2.12285,2.12256,2.12282,2271538.0
2006-10-19 12:08:00,2.12282,2.12284,2.1226,2.1226,2528313.0
2006-10-19 12:09:00,2.12277,2.12283,2.12273,2.12278,8216072.0
2006-10-19 12:10:00,2.12278,2.12289,2.12263,2.12289,3099738.0
2006-10-19 12:11:00,2.12292,2.12298,2.12282,2.12298,5253443.0
2006-10-19 12:12:00,2.12298,2.12327,2.12298,2.12317,5621428.0
2006-10-19 12:13:00,2.12333,2.12333,2.12314,2.12328,1326367.0
2006-10-19 12:14:00,2.12333,2.12353,2.12327,2.12353,2570264.0
2006-10-19 12:15:00,2.12345,2.12374,2.12345,2.1236,11234934.0
2006-10-19 12:16:00,2.12357,2.12376,2.12341,2.12376,860502.0
2006-10-19 12:17:00,2.12382,2.12383,2.12371,2.12381,2644339.0
2006-10-19 12:18:00,2.12361,2.12364,2.12348,2.12357,5973457.0
2006-10-19 12:19:00,2.12358,2.1236,2.12347,2.12349,5166012.0
2006-10-19 12:20:00,2.12344,2.12344,2.12334,2.12336,1470899.0
2006-10-19 12:21:00,2.12341,2.12363,2.12341,2.12362,5822441.0
2006-10-19 12:22:00,2.12374,2.12374,2.12349,2.12349,4618564.0
2006-10-19 12:23:00,2.12339,2.12339,2.12318,2.12318,948431.0
2006-10-19 12:25:00,2.12341,2.1235,2.12306,2.12345,7851702.0
2006-10-19 12:26:00,2.12354,2.12359,2.12347,2.12359,2619563.0
2006-10-19 12:27:00,2.12354,2.12354,2.12322,2.12322,14798585.0
2006-10-19 12:29:00,2.12324,2.12332,2.1231,2.12312,5754522.0
2006-10-19 12:30:00,2.12311,2.12335,2.12311,2.12335,9217022.0
2006-10-19 12:31:00,2.12352,2.12381,2.12352,2.1238,8770574.0
2006-10-19 12:32:00,2.12374,2.12377,2.12358,2.12363,5602984.0
2006-10-19 12:33:00,2.12355,2.12355,2.12328,2.12328,6758494.0
2006-10-19 12:34:00,2.12338,2.12339,2.12314,2.12314,2307983.0
2006-10-19 12:35:00,2.12308,2.12323,2.12301,2.12308,21478276.0
2006-10-19 12:36:00,2.1232,2.12345,2.1232,2.12345,2083313.0
2006-10-19 12:37:00,2.12359,2.12359,2.12333,2.12333,1105532.0
2006-10-19 12:38:00,2.1235,2.1235,2.12321,2.12329,1978465.0
2006-10-19 12:39:00,2.12331,2.12339,2.12289,2.12339,10224875.0
2006-10-19 12:40:00,2.12345,2.12351,2.12339,2.12351,2536640.0
2006-10-19 12:42:00,2.12345,2.1238,2.12345,2.1238,1479769.0
2006-10-19 12:43:00,2.12373,2.12373,2.12346,2.12349,5262930.0
2006-10-19 12:44:00,2.12349,2.12349,2.12314,2.12339,1530707.0
2006-10-19 12:45:00,2.12335,2.12384,2.12335,2.12384,1672037.0
2006-10-19 12:46:00,2.12359,2.12359,2.12337,2.12354,11809507.0
2006-10-19 12:47:00,2.12362,2.12373,2.12356,2.12364,2107483.0
2006-10-19 12:48:00,2.12371,2.12371,2.12338,2.12338,877491.0
2006-10-19 12:50:00,2.12335,2.12335,2.12302,2.12302,5184087.0
2006-10-19 12:51:00,2.12319,2.12347,2.12319,2.12346,22532169.0
2006-10-19 12:52:00,2.1235,2.12366,2.12349,2.12349,5553051.0
2006-10-19 12:53:00,2.12359,2.12382,2.12359,2.12382,3302961.0
2006-10-19 12:54:00,2.12378,2.12388,2.12362,2.12362,4178837.0
2006-10-19 12:55:00,2.12345,2.12345,2.12324,2.12331,3569459.0
2006-10-19 12:56:00,2.12326,2.1233,2.12315,2.12324,2015287.0
2006-10-19 12:57:00,2.12321,2.12341,2.12307,2.12341,2898993.0
2006-10-19 12:58:00,2.12342,2.12389,2.12342,2.12371,18399822.0
2006-10-19 12:59:00,2.12366,2.12366,2.12337,2.12337,4625952.0
2006-10-19 13:00:00,2.12318,2.12333,2.12314,2.12314,9872190.0
2006-10-19 13:01:00,2.12294,2.12304,2.12289,2.12304,7490577.0
2006-10-19 13:02:00,2.12304,2.12304,2.12287,2.12296,7826362.0
2006-10-19 13:03:00,2.123,2.12308,2.12286,2.12308,5702594.0
2006-10-19 13:04:00,2.12313,2.12313,2.123,2.12311,866605.0
2006-10-19 13:05:00,2.12317,2.1233,2.12316,2.1233,7163786.0
2006-10-19 13:06:00,2.12325,2.12331,2.1228,2.1228,2023421.0
2006-10-19 13:07:00,2.12276,2.12276,2.12247,2.12247,2021529.0
2006-10-19 13:08:00,2.12228,2.12228,2.12216,2.12224,6026106.0
2006-10-19 13:09:00,2.12223,2.12226,2.12207,2.12213,19828079.0
2006-10-19 13:10:00,2.12206,2.12206,2.12176,2.12178,3624527.0
2006-10-19 13:11:00,2.12181,2.12181,2.12155,2.12155,3461991.0
2006-10-19 13:12:00,2.12152,2.12175,2.12152,2.12175,1909930.0
2006-10-19 13:13:00,2.122,2.12236,2.122,2.12236,5927511.0
2006-10-19 13:14:00,2.12234,2.12234,2.12203,2.12217,9245836.0
2006-10-19 13:15:00,2.12217,2.12217,2.12193,2.12193,3862062.0
2006-10-19 13:16:00,2.1218,2.12188,2.12139,2.12188,19024149.0
2006-10-19 13:17:00,2.12188,2.12207,2.12182,2.12183,8415369.0
2006-10-19 13:18:00,2.12181,2.12181,2.12141,2.12146,3580832.0
2006-10-19 13:19:00,2.12148,2.12162,2.12136,2.12143,4827971.0
2006-10-19 13:20:00,2.12138,2.1215,2.12112,2.1215,1797560.0
2006-10-19 13:21:00,2.12156,2.12174,2.1214,2.12174,5705223.0
2006-10-19 13:22:00,2.1218,2.12198,2.1218,2.12185,18046211.0
2006-10-19 13:23:00,2.12198,2.12228,2.12198,2.12228,18396775.0
2006-10-19 13:24:00,2.12234,2.12235,2.12207,2.12207,11069851.0
2006-10-19 13:25:00,2.12203,2.12203,2.1217,2.12187,4014162.0
2006-10-19 13:26:00,2.12175,2.1221,2.12175,2.12197,11514219.0
2006-10-19 13:27:00,2.12182,2.12182,2.12152,2.12152,26612922.0
2006-10-19 13:28:00,2.12171,2.12179,2.12159,2.12159,16822236.0
2006-10-19 13:29:00,2.12177,2.12177,2.12154,2.12154,6795957.0
2006-10-19 13:30:00,2.12148,2.12149,2.12126,2.12149,1411446.0
2006-10-19 13:31:00,2.12152,2.12188,2.12152,2.12164,16702146.0
2006-10-19 13:32:00,2.12142,2.12142,2.12111,2.12124,2961780.0
2006-10-19 13:33:00,2.1213,2.12151,2.1213,2.12146,4764866.0
2006-10-19 13:34:00,2.12161,2.12196,2.12161,2.12196,9997547.0
2006-10-19 13:35:00,2.12196,2.12206,2.12183,2.12183,1737250.0
2006-10-19 13:36:00,2.12172,2.12177,2.12162,2.12163,12593733.0
2006-10-19 13:37:00,2.12175,2.12179,2.12166,2.12177,14513343.0
2006-10-19 13:38:00,2.12201,2.12243,2.12185,2.12242,5460999.0
2006-10-19 13:39:00,2.12224,2.12224,2.12194,2.12213,3355158.0
2006-10-19 13:40:00,2.12192,2.12192,2.12178,2.12178,12185740.0
2006-10-19 13:41:00,2.12181,2.1222,2.12181,2.1222,2223161.0
2006-10-19 13:42:00,2.12224,2.12235,2.12219,2.1222,3846450.0
2006-10-19 13:43:00,2.1222,2.12232,2.1222,2.12232,1689669.0
2006-10-19 13:44:00,2.12223,2.12231,2.12214,2.12214,7721047.0
2006-10-19 13:45:00,2.12198,2.12198,2.12181,2.12181,4859440.0
2006-10-19 13:46:00,2.12174,2.12177,2.12145,2.12153,10702277.0
2006-10-19 13:47:00,2.12158,2.12162,2.12145,2.12152,3956892.0
2006-10-19 13:48:00,2.12138,2.12138,2.12087,2.12089,2544616.0
2006-10-19 13:49:00,2.12081,2.12081,2.12054,2.12062,4311839.0
2006-10-19 13:50:00,2.12029,2.12076,2.12029,2.12051,7811611.0
2006-10-19 13:51:00,2.12056,2.12058,2.1204,2.12058,3335096.0
2006-10-19 13:52:00,2.1206,2.1206,2.12044,2.12044,2507707.0
2006-10-19 13:53:00,2.12036,2.1204,2.1203,2.1204,3422718.0
2006-10-19 13:54:00,2.12023,2.12051,2.12023,2.12051,7336973.0
2006-10-19 13:55:00,2.12052,2.12101,2.12052,2.121,8485520.0
2006-10-19 13:56:00,2.12098,2.12098,2.12086,2.12086,5244827.0
2006-10-19 13:57:00,2.12095,2.12141,2.12095,2.12141,2582152.0
2006-10-19 13:58:00,2.12145,2.1215,2.12135,2.1215,2640157.0
2006-10-19 13:59:00,2.12117,2.1217,2.12117,2.12153,21817930.0
2006-10-19 14:00:00,2.12153,2.12181,2.1211,2.12181,4599572.0
2006-10-19 14:01:00,2.12178,2.12178,2.12146,2.12163,6775561.0
2006-10-19 14:02:00,2.12159,2.12159,2.12148,2.12148,7581956.0
2006-10-19 14:03:00,2.1214,2.1214,2.1209,2.12099,4045073.0
2006-10-19 14:04:00,2.12097,2.12097,2.1207,2.12089,3377068.0
2006-10-19 14:05:00,2.12101,2.12115,2.12084,2.12084,6175032.0
2006-10-19 14:06:00,2.12082,2.12088,2.12067,2.12083,10462237.0
2006-10-19 14:07:00,2.12085,2.12085,2.12028,2.12028,3668727.0
2006-10-19 14:08:00,2.12019,2.12037,2.12019,2.12026,2522559.0
2006-10-19 14:09:00,2.12018,2.12018,2.11991,2.12001,12239648.0
2006-10-19 14:10:00,2.12012,2.12037,2.12012,2.12023,10221730.0
2006-10-19 14:11:00,2.1204,2.12073,2.1204,2.12073,2083279.0
2006-10-19 14:12:00,2.12076,2.12079,2.12063,2.12069,10401585.0
2006-10-19 14:14:00,2.12063,2.12105,2.12063,2.12105,1683913.0
2006-10-19 14:15:00,2.12128,2.12156,2.12128,2.12156,10789536.0
2006-10-19 14:16:00,2.1216,2.12167,2.12154,2.12166,6782137.0
2006-10-19 14:17:00,2.12177,2.12236,2.12177,2.12236,3845295.0
2006-10-19 14:18:00,2.1224,2.12274,2.1224,2.12246,2966016.0
2006-10-19 14:19:00,2.12234,2.12234,2.1221,2.1221,9035000.0
2006-10-19 14:20:00,2.12216,2.1222,2.12183,2.12183,4943498.0
2006-10-19 14:21:00,2.12185,2.12218,2.12185,2.12218,14192756.0
2006-10-19 14:22:00,2.12225,2.12255,2.12225,2.12255,6530875.0
2006-10-19 14:23:00,2.12259,2.12273,2.12259,2.12272,5819535.0
2006-10-19 14:24:00,2.12281,2.12289,2.12274,2.1228,2443230.0
2006-10-19 14:25:00,2.1228,2.12287,2.12269,2.12269,4799272.0
2006-10-19 14:26:00,2.12279,2.12317,2.12279,2.12317,2748425.0
2006-10-19 14:27:00,2.12337,2.12394,2.12337,2.12394,3408348.0
2006-10-19 14:28:00,2.12414,2.1242,2.1241,2.1242,5824951.0
2006-10-19 14:29:00,2.12413,2.12414,2.124,2.12405,3595029.0
2006-10-19 14:30:00,2.1241,2.12437,2.12392,2.12392,6694219.0
2006-10-19 14:31:00,2.12367,2.12367,2.1234,2.12356,1119999.0
2006-10-19 14:32:00,2.12365,2.12366,2.12341,2.12356,4917256.0
2006-10-19 14:33:00,2.12351,2.12351,2.12326,2.12326,766173.0
2006-10-19 14:34:00,2.12334,2.12346,2.12325,2.12346,13146757.0
2006-10-19 14:35:00,2.12348,2.12348,2.1233,2.1233,5297653.0
2006-10-19 14:36:00,2.12324,2.12324,2.123,2.12321,9399256.0
2006-10-19 14:37:00,2.12328,2.12338,2.12318,2.12337,11577870.0
2006-10-19 14:38:00,2.12349,2.12356,2.12341,2.12343,4195866.0
2006-10-19 14:39:00,2.12315,2.12321,2.12312,2.12312,2865600.0
2006-10-19 14:40:00,2.12325,2.12347,2.12325,2.12347,2177218.0
2006-10-19 14:41:00,2.12351,2.12364,2.12344,2.12354,7202519.0
2006-10-19 14:42:00,2.12342,2.12342,2.12321,2.1234,19764590.0
2006-10-19 14:43:00,2.12316,2.1234,2.12312,2.1234,4997568.0
2006-10-19 14:44:00,2.12342,2.12364,2.12342,2.12353,1453746.0
2006-10-19 14:45:00,2.12345,2.12345,2.12312,2.12325,3826526.0
2006-10-19 14:46:00,2.12332,2.12332,2.12327,2.12327,518282.0
2006-10-19 14:47:00,2.12327,2.12341,2.12318,2.12318,4839104.0
2006-10-19 14:48:00,2.12292,2.12309,2.12291,2.12309,2819274.0
2006-10-19 14:49:00,2.12317,2.12327,2.12317,2.12327,8772136.0
2006-10-19 14:50:00,2.12328,2.12336,2.12324,2.12333,5155559.0
2006-10-19 14:51:00,2.12316,2.12316,2.12282,2.12304,4262918.0
2006-10-19 14:52:00,2.12309,2.12363,2.12309,2.12363,4650125.0
2006-10-19 14:53:00,2.12362,2.12373,2.12358,2.12365,3509107.0
2006-10-19 14:54:00,2.12384,2.12413,2.12381,2.12413,6291707.0
2006-10-19 14:55:00,2.1242,2.1242,2.12375,2.12375,711697.0
2006-10-19 14:56:00,2.1237,2.12389,2.1237,2.12389,8145335.0
2006-10-19 14:57:00,2.12393,2.12416,2.12389,2.12416,8964984.0
2006-10-19 14:58:00,2.12398,2.12398,2.1234,2.1238,15676089.0
2006-10-19 14:59:00,2.12392,2.12406,2.12392,2.12406,5190603.0
2006-10-19 15:00:00,2.12403,2.12405,2.12387,2.1239,3791808.0
2006-10-19 15:01:00,2.12388,2.12388,2.12365,2.12373,19182562.0
2006-10-19 15:02:00,2.12368,2.12407,2.12368,2.12396,5623908.0
2006-10-19 15:03:00,2.12419,2.12439,2.12415,2.12415,6699427.0
2006-10-19 15:04:00,2.12396,2.12411,2.1239,2.12409,11902248.0
2006-10-19 15:05:00,2.12399,2.12399,2.12385,2.12394,2377477.0
2006-10-19 15:06:00,2.12394,2.12418,2.12391,2.12418,5097096.0
2006-10-19 15:07:00,2.12408,2.12418,2.12408,2.1241,5894877.0
2006-10-19 15:08:00,2.12401,2.12401,2.12322,2.12325,17279285.0
2006-10-19 15:09:00,2.12322,2.12336,2.12312,2.12331,2549418.0
2006-10-19 15:10:00,2.12338,2.12338,2.12319,2.12335,4068094.0
2006-10-19 15:11:00,2.12337,2.12347,2.12333,2.12342,8497160.0
2006-10-19 15:12:00,2.12335,2.12346,2.12324,2.12346,2254722.0
2006-10-19 15:13:00,2.12344,2.12354,2.12343,2.12352,5787293.0
2006-10-19 15:14:00,2.12347,2.12363,2.12342,2.12363,3016805.0
2006-10-19 15:15:00,2.12371,2.12386,2.12366,2.12366,8952201.0
2006-10-19 15:16:00,2.12357,2.12372,2.12353,2.12361,3023819.0
2006-10-19 15:17:00,2.12337,2.12356,2.12318,2.12356,4230753.0
2006-10-19 15:18:00,2.12357,2.12385,2.12351,2.12385,5995787.0
2006-10-19 15:19:00,2.12376,2.12376,2.12357,2.12357,7030224.0
2006-10-19 15:20:00,2.12357,2.12357,2.12343,2.12343,3412346.0
2006-10-19 15:21:00,2.12346,2.12348,2.12335,2.12336,2194907.0
2006-10-19 15:22:00,2.12328,2.12352,2.12328,2.1234,3854041.0
2006-10-19 15:23:00,2.12363,2.12368,2.12356,2.12368,4278146.0
2006-10-19 15:24:00,2.12367,2.12367,2.12335,2.12335,2766420.0
2006-10-19 15:25:00,2.12343,2.12357,2.12343,2.12348,1409540.0
2006-10-19 15:26:00,2.12344,2.1238,2.12344,2.1238,1245775.0
2006-10-19 15:27:00,2.12384,2.12415,2.12383,2.12415,6128068.0
2006-10-19 15:28:00,2.12415,2.12418,2.12388,2.12388,2745862.0
2006-10-19 15:29:00,2.12382,2.12391,2.12374,2.12381,1601884.0
2006-10-19 15:30:00,2.12369,2.12375,2.12345,2.12365,5899330.0
2006-10-19 15:31:00,2.12352,2.12389,2.12352,2.12375,681120.0
2006-10-19 15:32:00,2.12378,2.12398,2.12378,2.12398,3099105.0
2006-10-19 15:33:00,2.12396,2.12396,2.12341,2.12341,2802607.0
2006-10-19 15:34:00,2.12341,2.12341,2.12318,2.12318,1143109.0
2006-10-19 15:35:00,2.12318,2.12324,2.12301,2.12301,3548976.0
2006-10-19 15:36:00,2.12293,2.12293,2.12267,2.12268,6450515.0
2006-10-19 15:37:00,2.12247,2.12261,2.12239,2.12259,12912440.0
2006-10-19 15:38:00,2.12255,2.12255,2.1223,2.12252,10100981.0
2006-10-19 15:39:00,2.12264,2.12282,2.12264,2.12275,680464.0
2006-10-19 15:40:00,2.12273,2.12275,2.1225,2.1225,7411120.0
2006-10-19 15:41:00,2.1226,2.12275,2.1226,2.12275,6828337.0
2006-10-19 15:42:00,2.12277,2.12279,2.12261,2.12264,11852789.0
2006-10-19 15:43:00,2.12274,2.12281,2.12262,2.12276,7416615.0
2006-10-19 15:44:00,2.12276,2.12276,2.12259,2.12273,2954410.0
2006-10-19 15:45:00,2.12285,2.12309,2.12285,2.12309,3528657.0
2006-10-19 15:46:00,2.12328,2.1235,2.12328,2.12349,4033689.0
2006-10-19 15:47:00,2.12359,2.12359,2.12326,2.12354,9846901.0
2006-10-19 15:48:00,2.12358,2.1238,2.12358,2.12363,6460116.0
2006-10-19 15:49:00,2.12361,2.12399,2.12361,2.12399,6336029.0
2006-10-19 15:50:00,2.12399,2.12427,2.12389,2.12389,4016204.0
2006-10-19 15:51:00,2.12384,2.12384,2.12345,2.12345,13434230.0
2006-10-19 15:52:00,2.12355,2.12355,2.12319,2.1232,16770718.0
2006-10-19 15:53:00,2.12315,2.12319,2.12273,2.12319,7598000.0
2006-10-19 15:54:00,2.12316,2.12325,2.12301,2.12301,6586233.0
2006-10-19 15:55:00,2.12299,2.12324,2.12263,2.12324,16768593.0
2006-10-19 15:56:00,2.12332,2.1235,2.12318,2.12318,2661835.0
2006-10-19 15:57:00,2.12301,2.12331,2.12301,2.12331,354430.0
2006-10-19 15:58:00,2.12334,2.12356,2.12332,2.12356,1848503.0
2006-10-19 15:59:00,2.12356,2.12356,2.1233,2.1233,596682.0
2006-10-19 16:00:00,2.12337,2.12354,2.12335,2.12347,11271804.0
2006-10-19 16:01:00,2.12367,2.12378,2.12351,2.12351,3125412.0
2006-10-19 16:02:00,2.12345,2.12353,2.12345,2.12351,12070934.0
2006-10-19 16:03:00,2.12352,2.12396,2.12352,2.12396,2051410.0
2006-10-19 16:04:00,2.12409,2.12431,2.12406,2.12431,1841069.0
2006-10-19 16:05:00,2.12418,2.12418,2.12394,2.12406,1277347.0
2006-10-19 16:06:00,2.12416,2.12426,2.12414,2.12421,2944685.0
2006-10-19 16:07:00,2.12422,2.12431,2.12412,2.12422,14853742.0
2006-10-19 16:08:00,2.12405,2.12405,2.12379,2.12379,1716346.0
2006-10-19 16:09:00,2.1237,2.12375,2.12361,2.12375,6872852.0
2006-10-19 16:10:00,2.12373,2.12385,2.12366,2.12368,3587074.0
2006-10-19 16:11:00,2.12369,2.12393,2.12369,2.12393,3211982.0
2006-10-19 16:12:00,2.12401,2.12424,2.12401,2.12417,1551721.0
2006-10-19 16:13:00,2.12423,2.12426,2.1241,2.1241,15283628.0
2006-10-19 16:14:00,2.12417,2.12449,2.12417,2.12449,5824875.0
2006-10-19 16:15:00,2.12442,2.12443,2.12432,2.12432,6472449.0
2006-10-19 16:16:00,2.12414,2.12441,2.12395,2.12441,12190738.0
2006-10-19 16:17:00,2.12458,2.12478,2.12458,2.12471,1479880.0
2006-10-19 16:18:00,2.12456,2.12466,2.12448,2.12448,5568246.0
2006-10-19 16:19:00,2.1243,2.12467,2.1243,2.12467,761495.0
2006-10-19 16:20:00,2.1247,2.12482,2.1247,2.12482,6421759.0
2006-10-19 16:21:00,2.12487,2.12514,2.1246,2.1246,5322157.0
2006-10-19 16:22:00,2.1248,2.12524,2.1248,2.12524,3620950.0
2006-10-19 16:23:00,2.12532,2.12562,2.12527,2.12562,2043293.0
2006-10-19 16:24:00,2.1256,2.12572,2.12545,2.12545,7896924.0
2006-10-19 16:25:00,2.12542,2.12559,2.12542,2.12559,861502.0
2006-10-19 16:26:00,2.12544,2.1257,2.12544,2.1257,5580232.0
2006-10-19 16:27:00,2.12575,2.126,2.12575,2.126,2536911.0
2006-10-19 16:28:00,2.12612,2.12615,2.12593,2.12593,5447448.0
2006-10-19 16:29:00,2.12579,2.12579,2.12554,2.12573,1932184.0
2006-10-19 16:30:00,2.1259,2.1262,2.12582,2.12605,6523522.0
2006-10-19 16:31:00,2.12593,2.12599,2.12579,2.12579,10353153.0
2006-10-19 16:32:00,2.12581,2.12581,2.12549,2.12571,14635297.0
2006-10-19 16:33:00,2.12571,2.12586,2.12563,2.12586,3862292.0
2006-10-19 16:34:00,2.1259,2.12627,2.1259,2.12624,15844340.0
2006-10-19 16:35:00,2.12651,2.12668,2.12651,2.12658,6253587.0
2006-10-19 16:36:00,2.12642,2.12671,2.12624,2.12671,1004326.0
2006-10-19 16:37:00,2.12679,2.12726,2.12679,2.12726,4302296.0
2006-10-19 16:38:00,2.12719,2.12723,2.12701,2.12723,5563844.0
2006-10-19 16:39:00,2.12727,2.12727,2.12714,2.12714,13476875.0
2006-10-19 16:40:00,2.12705,2.12726,2.12691,2.12726,5914486.0
2006-10-19 16:41:00,2.12728,2.1275,2.12728,2.12732,918554.0
2006-10-19 16:42:00,2.12713,2.12717,2.12684,2.1269,11241931.0
2006-10-19 16:43:00,2.12684,2.12688,2.12663,2.12688,3986631.0
2006-10-19 16:44:00,2.12696,2.12764,2.12696,2.12764,12984114.0
2006-10-19 16:45:00,2.12765,2.12775,2.12759,2.12769,2671382.0
2006-10-19 16:46:00,2.1277,2.1277,2.12748,2.12757,4663152.0
2006-10-19 16:47:00,2.12742,2.12769,2.12742,2.12769,6962856.0
2006-10-19 16:48:00,2.12781,2.12787,2.12768,2.12768,3857016.0
2006-10-19 16:49:00,2.12755,2.12758,2.12755,2.12758,1600047.0
2006-10-19 16:50:00,2.12752,2.12752,2.12718,2.12718,4301182.0
2006-10-19 16:51:00,2.12724,2.12727,2.12699,2.12727,1270298.0
2006-10-19 16:52:00,2.12755,2.12784,2.12755,2.12784,502729.0
2006-10-19 16:53:00,2.12777,2.12777,2.12741,2.12762,4272448.0
2006-10-19 16:54:00,2.12759,2.12774,2.12759,2.12774,150848.0
2006-10-19 16:55:00,2.12792,2.12806,2.12792,2.12804,7348444.0
2006-10-19 16:56:00,2.12796,2.12803,2.12782,2.12782,713109.0
2006-10-19 16:57:00,2.12768,2.12782,2.1276,2.12774,10767130.0
2006-10-19 16:58:00,2.12771,2.12793,2.12763,2.12763,6824498.0
2006-10-19 16:59:00,2.12743,2.12743,2.12674,2.12674,5289307.0
2006-10-19 17:00:00,2.12673,2.12686,2.12671,2.12683,11907143.0
2006-10-19 17:01:00,2.12684,2.12712,2.12684,2.12712,8926019.0
2006-10-19 17:02:00,2.127,2.127,2.12664,2.12664,7910596.0
2006-10-19 17:03:00,2.12674,2.12675,2.12654,2.12654,3469530.0
2006-10-19 17:04:00,2.12665,2.12687,2.12665,2.12687,763106.0
2006-10-19 17:05:00,2.12689,2.1272,2.12689,2.1272,3729679.0
2006-10-19 17:06:00,2.12724,2.12736,2.12708,2.12708,5162090.0
2006-10-19 17:07:00,2.12709,2.12718,2.12709,2.12718,582486.0
2006-10-19 17:08:00,2.12723,2.12723,2.12685,2.12699,5148037.0
2006-10-19 17:09:00,2.12721,2.1274,2.12697,2.12697,9908018.0
2006-10-19 17:10:00,2.12738,2.12738,2.12729,2.12734,2925028.0
2006-10-19 17:11:00,2.12726,2.12726,2.12717,2.12717,1636521.0
2006-10-19 17:12:00,2.1269,2.12714,2.12686,2.12712,3612206.0
2006-10-19 17:13:00,2.12707,2.12718,2.12697,2.12718,805767.0
2006-10-19 17:14:00,2.12719,2.12726,2.12719,2.12725,10276635.0
2006-10-19 17:15:00,2.12711,2.1272,2.12703,2.12703,7606417.0
2006-10-19 17:16:00,2.12709,2.12711,2.12696,2.12703,7278525.0
2006-10-19 17:17:00,2.12689,2.12689,2.12647,2.1265,3542227.0
2006-10-19 17:18:00,2.12657,2.12657,2.12643,2.12643,3817332.0
2006-10-19 17:19:00,2.12661,2.12667,2.12661,2.12667,2392743.0
2006-10-19 17:20:00,2.12669,2.12669,2.12521,2.12658,2729896.0
2006-10-19 17:21:00,2.12644,2.1266,2.12644,2.12647,830358.0
2006-10-19 17:22:00,2.12636,2.12646,2.12636,2.12639,4754098.0
2006-10-19 17:23:00,2.12596,2.12651,2.12596,2.12641,5941320.0
2006-10-19 17:24:00,2.12645,2.12652,2.12635,2.12639,6205199.0
2006-10-19 17:25:00,2.12627,2.12634,2.12612,2.12612,2230727.0
2006-10-19 17:26:00,2.126,2.126,2.12567,2.12567,903396.0
2006-10-19 17:27:00,2.1257,2.1257,2.12551,2.12552,1247753.0
2006-10-19 17:28:00,2.12552,2.12556,2.12552,2.12556,304466.0
2006-10-19 17:29:00,2.12565,2.1259,2.12565,2.12582,2666765.0
2006-10-19 17:30:00,2.1259,2.1259,2.12573,2.12573,16351593.0
2006-10-19 17:31:00,2.12587,2.12618,2.12587,2.126,5830824.0
2006-10-19 17:32:00,2.12611,2.12613,2.12598,2.12613,2739409.0
2006-10-19 17:33:00,2.12588,2.12618,2.12588,2.12618,10517709.0
2006-10-19 17:34:00,2.12615,2.12632,2.12609,2.12609,2520560.0
2006-10-19 17:35:00,2.12609,2.12625,2.12609,2.12621,797347.0
2006-10-19 17:36:00,2.12627,2.12629,2.12621,2.12626,20744303.0
2006-10-19 17:37:00,2.12612,2.12612,2.12578,2.12578,537166.0
2006-10-19 17:38:00,2.12564,2.12586,2.12559,2.12559,5687694.0
2006-10-19 17:39:00,2.1257,2.12577,2.12547,2.12547,5930304.0
2006-10-19 17:40:00,2.12556,2.12581,2.12554,2.12581,6080653.0
2006-10-19 17:41:00,2.12579,2.12579,2.12516,2.12516,4934233.0
2006-10-19 17:42:00,2.12515,2.12526,2.12507,2.12523,17064388.0
2006-10-19 17:43:00,2.12545,2.12554,2.12531,2.12554,9813186.0
2006-10-19 17:44:00,2.12557,2.12559,2.12545,2.12553,8723944.0
2006-10-19 17:45:00,2.12548,2.12548,2.12544,2.12544,382243.0
2006-10-19 17:46:00,2.12551,2.12569,2.12546,2.12553,597776.0
2006-10-19 17:47:00,2.12568,2.12614,2.12568,2.12614,470580.0
2006-10-19 17:48:00,2.126,2.12609,2.12574,2.12574,3530144.0
2006-10-19 17:49:00,2.12578,2.12578,2.12564,2.12575,1544100.0
2006-10-19 17:50:00,2.12573,2.12582,2.12552,2.12552,7204166.0
2006-10-19 17:51:00,2.12563,2.12575,2.12551,2.12551,2584010.0
2006-10-19 17:52:00,2.12565,2.12565,2.12531,2.12531,3626964.0
2006-10-19 17:53:00,2.12522,2.12531,2.12515,2.12528,6409067.0
2006-10-19 17:54:00,2.12542,2.12559,2.12534,2.12548,5042970.0
2006-10-19 17:55:00,2.12539,2.12547,2.12539,2.12547,2093932.0
2006-10-19 17:56:00,2.12546,2.12546,2.12537,2.12537,818363.0
2006-10-19 17:57:00,2.12531,2.12531,2.12462,2.12462,4355395.0
2006-10-19 17:58:00,2.12451,2.12451,2.12411,2.12411,8386190.0
2006-10-19 17:59:00,2.12392,2.12395,2.12381,2.12381,4433579.0
2006-10-19 18:00:00,2.12397,2.12416,2.12389,2.12416,5263234.0
2006-10-19 18:01:00,2.12408,2.12408,2.12388,2.12388,6284451.0
2006-10-19 18:02:00,2.12353,2.12356,2.12339,2.12339,4958348.0
2006-10-19 18:03:00,2.12335,2.12363,2.12328,2.12363,1387262.0
2006-10-19 18:04:00,2.12365,2.12404,2.12355,2.12404,2960396.0
2006-10-19 18:05:00,2.12403,2.12407,2.12368,2.12368,5124575.0
2006-10-19 18:06:00,2.12369,2.12369,2.12358,2.12358,2533326.0
2006-10-19 18:07:00,2.12373,2.12391,2.12373,2.12391,1363574.0
2006-10-19 18:08:00,2.12389,2.12398,2.12377,2.12377,3258217.0
2006-10-19 18:09:00,2.12374,2.12382,2.12363,2.12372,3579974.0
2006-10-19 18:10:00,2.12396,2.12424,2.12396,2.12418,2272897.0
2006-10-19 18:11:00,2.1241,2.1241,2.12393,2.12393,2748323.0
2006-10-19 18:12:00,2.12408,2.12417,2.12398,2.12409,5061788.0
2006-10-19 18:13:00,2.12399,2.12419,2.12392,2.12414,5457527.0
2006-10-19 18:14:00,2.12401,2.12401,2.1238,2.1238,10804166.0
2006-10-19 18:15:00,2.12375,2.12375,2.12341,2.12341,1922901.0
2006-10-19 18:16:00,2.12321,2.1234,2.12321,2.12329,1643554.0
2006-10-19 18:17:00,2.12326,2.12326,2.12271,2.12271,2266476.0
2006-10-19 18:18:00,2.12255,2.12255,2.12237,2.12237,1140401.0
2006-10-19 18:19:00,2.12231,2.12244,2.12225,2.12225,415563.0
2006-10-19 18:20:00,2.12221,2.12231,2.12205,2.12228,10053656.0
2006-10-19 18:21:00,2.12238,2.12258,2.12238,2.12256,7439387.0
2006-10-19 18:22:00,2.12247,2.12247,2.12216,2.12216,6012806.0
2006-10-19 18:23:00,2.12232,2.12249,2.12209,2.12249,13933808.0
2006-10-19 18:24:00,2.12258,2.12273,2.12256,2.1226,3975598.0
2006-10-19 18:25:00,2.12258,2.12265,2.12229,2.12259,14103286.0
2006-10-19 18:26:00,2.12121,2.12273,2.12121,2.12241,2678782.0
2006-10-19 18:27:00,2.12245,2.12274,2.12245,2.12274,2639209.0
2006-10-19 18:28:00,2.12272,2.12321,2.12272,2.12316,1181712.0
2006-10-19 18:29:00,2.12319,2.12347,2.12319,2.12342,3976012.0
2006-10-19 18:30:00,2.12316,2.12316,2.12283,2.12283,8069471.0
2006-10-19 18:31:00,2.12288,2.12294,2.1228,2.12291,3176566.0
2006-10-19 18:32:00,2.12297,2.1231,2.12297,2.12307,3818164.0
2006-10-19 18:33:00,2.12303,2.12352,2.12303,2.12352,3575371.0
2006-10-19 18:34:00,2.12373,2.12401,2.12373,2.12401,4371230.0
2006-10-19 18:35:00,2.12393,2.12393,2.12377,2.12377,5480493.0
2006-10-19 18:36:00,2.12363,2.12363,2.12349,2.12351,8684727.0
2006-10-19 18:37:00,2.12357,2.12357,2.12339,2.1235,5647255.0
2006-10-19 18:38:00,2.1235,2.12362,2.12339,2.12362,4268263.0
2006-10-19 18:39:00,2.12361,2.1238,2.12209,2.1238,5825768.0
2006-10-19 18:40:00,2.12383,2.12383,2.12358,2.12381,4591618.0
2006-10-19 18:41:00,2.12376,2.12403,2.12366,2.12403,5333575.0
2006-10-19 18:42:00,2.1241,2.12417,2.12401,2.12417,554054.0
2006-10-19 18:43:00,2.12413,2.12413,2.12409,2.12409,268541.0
2006-10-19 18:44:00,2.124,2.12425,2.124,2.12425,6648108.0
2006-10-19 18:45:00,2.12419,2.1242,2.12384,2.12384,6220626.0
2006-10-19 18:46:00,2.12372,2.12386,2.12372,2.12382,1399708.0
2006-10-19 18:47:00,2.12391,2.12419,2.12391,2.12412,4383218.0
2006-10-19 18:48:00,2.12415,2.12443,2.12415,2.12424,4122575.0
2006-10-19 18:49:00,2.12414,2.12415,2.1241,2.12411,9060000.0
2006-10-19 18:50:00,2.12419,2.12428,2.12388,2.12388,6705472.0
2006-10-19 18:51:00,2.12382,2.12388,2.12363,2.12363,1119886.0
2006-10-19 18:52:00,2.12365,2.12385,2.12365,2.12385,125169.0
2006-10-19 18:53:00,2.12382,2.12397,2.12382,2.12394,4854941.0
2006-10-19 18:54:00,2.12406,2.1244,2.12406,2.12431,4183915.0
2006-10-19 18:55:00,2.1244,2.12456,2.1244,2.12456,7778442.0
2006-10-19 18:56:00,2.12456,2.12462,2.12442,2.12442,7029448.0
2006-10-19 18:57:00,2.12449,2.12468,2.12445,2.12445,2760858.0
2006-10-19 18:58:00,2.12463,2.12493,2.12457,2.12493,16807833.0
2006-10-19 18:59:00,2.12518,2.12536,2.12518,2.12536,821888.0
2006-10-19 19:00:00,2.12535,2.12548,2.12515,2.12515,4809925.0
2006-10-19 19:01:00,2.1251,2.1251,2.12417,2.12427,8251148.0
2006-10-19 19:02:00,2.12417,2.12417,2.12392,2.12411,2789366.0
2006-10-19 19:03:00,2.1242,2.12437,2.12419,2.12437,16238523.0
2006-10-19 19:04:00,2.12435,2.12436,2.12415,2.12415,7638763.0
2006-10-19 19:05:00,2.12401,2.12425,2.12385,2.12425,5302147.0
2006-10-19 19:06:00,2.12421,2.12421,2.12404,2.12415,9650375.0
2006-10-19 19:07:00,2.12419,2.12447,2.12419,2.12447,63067.0
2006-10-19 19:08:00,2.12456,2.12468,2.12415,2.12468,10639754.0
2006-10-19 19:09:00,2.12489,2.12511,2.12489,2.12499,5236093.0
2006-10-19 19:10:00,2.12487,2.12517,2.12487,2.12498,3835622.0
2006-10-19 19:11:00,2.12498,2.12498,2.12458,2.12458,582290.0
2006-10-19 19:12:00,2.12455,2.12466,2.12455,2.12466,1669320.0
2006-10-19 19:13:00,2.12452,2.12452,2.12431,2.12434,9421072.0
2006-10-19 19:14:00,2.12436,2.12445,2.12431,2.12438,4928562.0
2006-10-19 19:15:00,2.12437,2.12449,2.12433,2.12449,3901609.0
2006-10-19 19:16:00,2.12452,2.12462,2.12418,2.12462,15158989.0
2006-10-19 19:17:00,2.12448,2.12454,2.12441,2.12454,3685892.0
2006-10-19 19:18:00,2.12456,2.12475,2.1245,2.12475,4342971.0
2006-10-19 19:19:00,2.1248,2.12502,2.12478,2.12499,2556309.0
2006-10-19 19:20:00,2.12528,2.12542,2.12509,2.12542,3338621.0
2006-10-19 19:21:00,2.12543,2.12543,2.12483,2.12507,9410737.0
2006-10-19 19:22:00,2.12503,2.12521,2.12493,2.12521,2261096.0
2006-10-19 19:23:00,2.1252,2.12532,2.12512,2.12532,2988098.0
2006-10-19 19:24:00,2.12533,2.12553,2.12526,2.12553,7756351.0
2006-10-19 19:25:00,2.12548,2.12553,2.12525,2.12525,2000720.0
2006-10-19 19:26:00,2.12527,2.12532,2.12517,2.12525,9380745.0
2006-10-19 19:27:00,2.12526,2.12559,2.12522,2.12559,7824548.0
2006-10-19 19:28:00,2.12555,2.12563,2.12555,2.12563,1108795.0
2006-10-19 19:29:00,2.12557,2.1257,2.12546,2.1257,4978662.0
2006-10-19 19:31:00,2.1257,2.1257,2.12552,2.12552,1893951.0
2006-10-19 19:32:00,2.12544,2.12548,2.12506,2.12548,8077627.0
2006-10-19 19:33:00,2.1254,2.1254,2.12526,2.12526,10080995.0
2006-10-19 19:34:00,2.12517,2.12563,2.12517,2.12543,6492732.0
2006-10-19 19:35:00,2.12553,2.12553,2.12546,2.12551,9885632.0
2006-10-19 19:36:00,2.12546,2.12578,2.12546,2.12578,820144.0
2006-10-19 19:37:00,2.12573,2.12579,2.12536,2.12544,7334994.0
2006-10-19 19:38:00,2.12554,2.12569,2.12554,2.12561,6387671.0
2006-10-19 19:39:00,2.12571,2.12574,2.1256,2.1257,6218535.0
2006-10-19 19:40:00,2.12563,2.12564,2.12555,2.12564,2405072.0
2006-10-19 19:41:00,2.12561,2.12561,2.12533,2.12533,11021178.0
2006-10-19 19:42:00,2.12527,2.12527,2.12518,2.12527,7551097.0
2006-10-19 19:43:00,2.12533,2.12546,2.12533,2.12537,6497952.0
2006-10-19 19:44:00,2.12536,2.12542,2.12521,2.12541,4510659.0
2006-10-19 19:45:00,2.12536,2.12538,2.12514,2.12518,4413499.0
2006-10-19 19:46:00,2.1253,2.12541,2.1253,2.12539,3721991.0
2006-10-19 19:47:00,2.12541,2.12542,2.12531,2.1254,14234287.0
2006-10-19 19:48:00,2.12537,2.12555,2.12533,2.12555,9517416.0
2006-10-19 19:49:00,2.12544,2.12547,2.12529,2.12542,4201449.0
2006-10-19 19:50:00,2.12543,2.12545,2.12525,2.12534,18041019.0
2006-10-19 19:51:00,2.12534,2.12534,2.12516,2.12529,3584186.0
2006-10-19 19:52:00,2.12529,2.12533,2.12516,2.12527,6952440.0
2006-10-19 19:53:00,2.12523,2.12542,2.12513,2.12542,17553910.0
2006-10-19 19:54:00,2.12535,2.12535,2.12516,2.12516,173629.0
2006-10-19 19:55:00,2.12524,2.12545,2.12524,2.12545,1999642.0
2006-10-19 19:56:00,2.12537,2.12539,2.12537,2.12539,3305035.0
2006-10-19 19:57:00,2.12525,2.12525,2.12483,2.1251,11888797.0
2006-10-19 19:58:00,2.12517,2.12538,2.12499,2.12499,11957766.0
2006-10-19 19:59:00,2.12547,2.12554,2.12536,2.12536,5570946.0
2006-10-19 20:00:00,2.12528,2.12528,2.12508,2.12508,4710383.0
2006-10-19 20:01:00,2.12512,2.12533,2.12512,2.12527,6613641.0
2006-10-19 20:02:00,2.12538,2.12555,2.12538,2.1255,4831426.0
2006-10-19 20:03:00,2.1255,2.12554,2.12541,2.12554,566393.0
2006-10-19 20:04:00,2.12556,2.12558,2.12536,2.12555,3442256.0
2006-10-19 20:05:00,2.12509,2.12543,2.12509,2.12536,9666450.0
2006-10-19 20:06:00,2.12529,2.12529,2.12502,2.1252,8784753.0
2006-10-19 20:07:00,2.12525,2.12539,2.12519,2.12531,7188214.0
2006-10-19 20:08:00,2.12539,2.12567,2.12539,2.12553,9375074.0
2006-10-19 20:09:00,2.12537,2.12537,2.12508,2.12508,9444387.0
2006-10-19 20:10:00,2.12502,2.12509,2.12496,2.12499,6478905.0
2006-10-19 20:11:00,2.12483,2.12483,2.12466,2.1247,4744276.0
2006-10-19 20:12:00,2.12468,2.12473,2.12452,2.12452,4356976.0
2006-10-19 20:13:00,2.12459,2.12468,2.12453,2.12457,5055019.0
2006-10-19 20:14:00,2.12459,2.12459,2.12438,2.12438,475314.0
2006-10-19 20:15:00,2.12448,2.12469,2.12446,2.12467,13674389.0
2006-10-19 20:16:00,2.12478,2.12479,2.1247,2.12479,2486859.0
2006-10-19 20:17:00,2.12478,2.12487,2.12478,2.12487,372795.0
2006-10-19 20:18:00,2.12338,2.12485,2.12338,2.12472,5869424.0
2006-10-19 20:19:00,2.12479,2.12492,2.12479,2.12482,6239287.0
2006-10-19 20:20:00,2.12476,2.12497,2.12475,2.12497,13529573.0
2006-10-19 20:21:00,2.12492,2.12492,2.1246,2.1246,14485011.0
2006-10-19 20:22:00,2.1247,2.1247,2.1245,2.12451,2272555.0
2006-10-19 20:23:00,2.12449,2.12475,2.12449,2.12471,7393885.0
2006-10-19 20:24:00,2.12501,2.12515,2.12501,2.12515,9796341.0
2006-10-19 20:25:00,2.12509,2.12509,2.12481,2.12491,6406089.0
2006-10-19 20:26:00,2.12492,2.12504,2.12486,2.12486,1550113.0
2006-10-19 20:27:00,2.12463,2.12469,2.12439,2.12439,4008628.0
2006-10-19 20:28:00,2.12438,2.12454,2.12437,2.12437,4366498.0
2006-10-19 20:29:00,2.12444,2.12444,2.12394,2.12408,4232949.0
2006-10-19 20:30:00,2.12391,2.12392,2.12361,2.12361,11158283.0
2006-10-19 20:31:00,2.1235,2.12356,2.12326,2.12337,6729674.0
2006-10-19 20:32:00,2.12331,2.12331,2.12314,2.12314,6948823.0
2006-10-19 20:33:00,2.12309,2.12309,2.12284,2.12284,16578740.0
2006-10-19 20:34:00,2.12266,2.12267,2.1224,2.1224,891224.0
2006-10-19 20:35:00,2.12227,2.12227,2.12198,2.12198,5478927.0
2006-10-19 20:36:00,2.12189,2.12189,2.12141,2.12141,2105173.0
2006-10-19 20:37:00,2.12136,2.12137,2.12119,2.12123,2182425.0
2006-10-19 20:38:00,2.12109,2.1212,2.12097,2.121,1957120.0
2006-10-19 20:39:00,2.12094,2.12094,2.12057,2.12057,12041677.0
2006-10-19 20:40:00,2.12062,2.12062,2.12038,2.12044,4623693.0
2006-10-19 20:41:00,2.1204,2.1204,2.12024,2.12024,6429355.0
2006-10-19 20:42:00,2.12009,2.12015,2.12009,2.12015,693582.0
2006-10-19 20:43:00,2.12013,2.12024,2.12013,2.12017,1240375.0
2006-10-19 20:44:00,2.11894,2.12041,2.11894,2.12006,13502443.0
2006-10-19 20:45:00,2.11989,2.11989,2.11965,2.11985,1201268.0
2006-10-19 20:46:00,2.12009,2.12027,2.11986,2.12008,7022452.0
2006-10-19 20:47:00,2.12004,2.12004,2.11984,2.11984,10897254.0
2006-10-19 20:48:00,2.11982,2.11982,2.11953,2.11953,12815855.0
2006-10-19 20:49:00,2.11955,2.11955,2.1195,2.1195,1576363.0
2006-10-19 20:50:00,2.11941,2.11942,2.11918,2.11918,5420206.0
2006-10-19 20:51:00,2.11916,2.11916,2.11895,2.11895,1225596.0
2006-10-19 20:52:00,2.11889,2.11889,2.11865,2.11865,4696999.0
2006-10-19 20:53:00,2.11865,2.11865,2.11828,2.11828,9795860.0
2006-10-19 20:54:00,2.11844,2.11844,2.11821,2.11825,1260454.0
2006-10-19 20:55:00,2.11818,2.11823,2.11788,2.11788,4889446.0
2006-10-19 20:56:00,2.11789,2.11793,2.11747,2.11753,2540983.0
2006-10-19 20:57:00,2.11737,2.11737,2.11679,2.11719,17813475.0
2006-10-19 20:58:00,2.11714,2.11714,2.11691,2.11691,4144045.0
2006-10-19 20:59:00,2.11692,2.11692,2.11665,2.11676,14952906.0
2006-10-19 21:00:00,2.1167,2.1167,2.11621,2.11621,3496753.0
2006-10-19 21:01:00,2.11649,2.11659,2.11639,2.11639,5845411.0
2006-10-19 21:02:00,2.11633,2.11633,2.11622,2.11622,4670107.0
2006-10-19 21:03:00,2.1163,2.1163,2.11629,2.11629,1061140.0
2006-10-19 21:04:00,2.11639,2.11673,2.11639,2.11673,2181796.0
2006-10-19 21:05:00,2.11712,2.11737,2.11712,2.11733,2447811.0
2006-10-19 21:06:00,2.11743,2.11746,2.11724,2.11724,1612141.0
2006-10-19 21:07:00,2.11716,2.11716,2.11692,2.11698,2595280.0
2006-10-19 21:08:00,2.1169,2.11728,2.1169,2.11716,1076166.0
2006-10-19 21:09:00,2.1173,2.11788,2.1173,2.11788,4750260.0
2006-10-19 21:10:00,2.11773,2.11773,2.11726,2.11726,1148496.0
2006-10-19 21:11:00,2.11725,2.11734,2.11725,2.11734,1573722.0
2006-10-19 21:12:00,2.11745,2.11745,2.11727,2.11739,13692526.0
2006-10-19 21:13:00,2.11734,2.1174,2.11709,2.11709,3396071.0
2006-10-19 21:14:00,2.11716,2.1174,2.1171,2.1174,13525765.0
2006-10-19 21:15:00,2.11753,2.1178,2.11745,2.11745,543860.0
2006-10-19 21:16:00,2.11752,2.11752,2.11738,2.11738,1267001.0
2006-10-19 21:17:00,2.11741,2.11741,2.11725,2.1173,9057069.0
2006-10-19 21:18:00,2.11709,2.11716,2.11709,2.11713,7184944.0
2006-10-19 21:20:00,2.11723,2.1173,2.11712,2.1173,4923520.0
2006-10-19 21:21:00,2.11739,2.11764,2.11739,2.11764,2881423.0
2006-10-19 21:22:00,2.1176,2.11764,2.11745,2.11745,3873210.0
2006-10-19 21:23:00,2.11736,2.11755,2.11736,2.11755,3480149.0
2006-10-19 21:24:00,2.11745,2.11752,2.11737,2.11747,11227270.0
2006-10-19 21:25:00,2.11741,2.11749,2.11741,2.11749,14782786.0
2006-10-19 21:26:00,2.11751,2.11759,2.11751,2.11755,1556740.0
2006-10-19 21:27:00,2.11754,2.11754,2.11727,2.11734,168981.0
2006-10-19 21:28:00,2.11733,2.11733,2.11719,2.11719,2657124.0
2006-10-19 21:29:00,2.11721,2.11759,2.11718,2.11759,5545505.0
2006-10-19 21:30:00,2.11748,2.11766,2.11748,2.11748,6011972.0
2006-10-19 21:31:00,2.11758,2.11758,2.1175,2.11758,6192246.0
2006-10-19 21:32:00,2.11762,2.11787,2.11755,2.11787,11839961.0
2006-10-19 21:34:00,2.11794,2.11808,2.11794,2.11808,5872468.0
2006-10-19 21:35:00,2.11821,2.11851,2.11821,2.11826,20348894.0
2006-10-19 21:36:00,2.11805,2.11805,2.11744,2.11744,11041291.0
2006-10-19 21:37:00,2.11767,2.1178,2.11767,2.11771,7705297.0
2006-10-19 21:38:00,2.1178,2.1178,2.11767,2.11767,9878117.0
2006-10-19 21:39:00,2.11764,2.11768,2.11755,2.11758,2136968.0
2006-10-19 21:40:00,2.11608,2.11761,2.11608,2.11742,3749093.0
2006-10-19 21:41:00,2.11737,2.11737,2.11721,2.11724,12213205.0
2006-10-19 21:42:00,2.11728,2.11733,2.11713,2.11728,4638330.0
2006-10-19 21:43:00,2.11733,2.1175,2.11733,2.1175,3569194.0
2006-10-19 21:44:00,2.11747,2.11747,2.11723,2.11727,3531915.0
2006-10-19 21:45:00,2.11716,2.11735,2.11692,2.11735,3477035.0
2006-10-19 21:46:00,2.11733,2.11743,2.11697,2.11743,8300552.0
2006-10-19 21:47:00,2.11753,2.11771,2.11739,2.11763,2486553.0
2006-10-19 21:48:00,2.11749,2.11749,2.11595,2.11744,9936111.0
2006-10-19 21:49:00,2.1173,2.11734,2.11721,2.1173,3233184.0
2006-10-19 21:50:00,2.11747,2.11755,2.11747,2.11755,2142149.0
2006-10-19 21:51:00,2.11754,2.11754,2.11737,2.11749,809034.0
2006-10-19 21:53:00,2.1171,2.11762,2.1171,2.11749,22143988.0
2006-10-19 21:55:00,2.11752,2.1176,2.11743,2.1176,483362.0
2006-10-19 21:56:00,2.11745,2.11745,2.11735,2.11735,5061022.0
2006-10-19 21:57:00,2.11733,2.11733,2.11692,2.117,4276107.0
2006-10-19 21:58:00,2.11708,2.1172,2.11708,2.11715,9584016.0
2006-10-19 21:59:00,2.11726,2.11745,2.11721,2.1174,8705113.0
2006-10-19 22:00:00,2.11737,2.11737,2.11686,2.11692,2029981.0
2006-10-19 22:02:00,2.11683,2.11722,2.11683,2.11722,40468205.0
2006-10-19 22:03:00,2.11714,2.11714,2.11688,2.11709,8760074.0
2006-10-19 22:04:00,2.11708,2.11745,2.11707,2.11745,12149263.0
2006-10-19 22:06:00,2.1175,2.11771,2.1175,2.11771,11149039.0
2006-10-19 22:07:00,2.11772,2.11772,2.11752,2.11753,1232545.0
2006-10-19 22:08:00,2.11746,2.11746,2.11719,2.11719,1505839.0
2006-10-19 22:09:00,2.11728,2.11728,2.11711,2.11713,4358681.0
2006-10-19 22:10:00,2.11712,2.11712,2.11688,2.11688,6490285.0
2006-10-19 22:11:00,2.11685,2.11685,2.11649,2.11649,2784532.0
2006-10-19 22:12:00,2.11649,2.11669,2.11649,2.11669,6627531.0
2006-10-19 22:13:00,2.11696,2.11723,2.11569,2.11697,2409504.0
2006-10-19 22:14:00,2.11682,2.11691,2.1167,2.1167,6366130.0
2006-10-19 22:15:00,2.11651,2.11671,2.11651,2.1167,4215216.0
2006-10-19 22:16:00,2.11668,2.11668,2.11661,2.11661,5283307.0
2006-10-19 22:17:00,2.1166,2.1166,2.11649,2.11656,2646077.0
2006-10-19 22:18:00,2.11663,2.11673,2.11655,2.11659,7645361.0
2006-10-19 22:19:00,2.11658,2.11658,2.11621,2.11627,6775913.0
2006-10-19 22:20:00,2.11627,2.11636,2.11627,2.11636,2270020.0
2006-10-19 22:21:00,2.11646,2.11649,2.11639,2.11649,14847992.0
2006-10-19 22:22:00,2.11644,2.11647,2.11624,2.11636,4033983.0
2006-10-19 22:23:00,2.11626,2.1164,2.11626,2.11631,1659494.0
2006-10-19 22:24:00,2.11637,2.1164,2.11631,2.1164,4517684.0
2006-10-19 22:25:00,2.11648,2.1167,2.11637,2.11637,2531688.0
2006-10-19 22:26:00,2.11646,2.11651,2.11642,2.11642,8517591.0
2006-10-19 22:27:00,2.11637,2.11653,2.11637,2.11648,6773348.0
2006-10-19 22:28:00,2.11645,2.11645,2.11636,2.11639,4326605.0
2006-10-19 22:29:00,2.1165,2.11681,2.11649,2.11681,5774793.0
2006-10-19 22:30:00,2.11684,2.11684,2.11659,2.11659,4275807.0
2006-10-19 22:31:00,2.11652,2.11673,2.11652,2.11673,2816938.0
2006-10-19 22:32:00,2.1167,2.11681,2.11654,2.11681,5104525.0
2006-10-19 22:33:00,2.11682,2.11716,2.11682,2.11716,1292005.0
2006-10-19 22:34:00,2.11728,2.11772,2.11728,2.1176,7394944.0
2006-10-19 22:35:00,2.11758,2.11763,2.11731,2.11745,6767290.0
2006-10-19 22:36:00,2.11727,2.11736,2.11727,2.11729,2878934.0
2006-10-19 22:37:00,2.1172,2.1172,2.11695,2.11697,9250887.0
2006-10-19 22:38:00,2.11691,2.11691,2.11671,2.11678,6269110.0
2006-10-19 22:39:00,2.11669,2.11669,2.11642,2.11642,5447227.0
2006-10-19 22:40:00,2.11645,2.11645,2.11619,2.11619,4896488.0
2006-10-19 22:41:00,2.11628,2.11628,2.11611,2.11611,7366019.0
2006-10-19 22:42:00,2.11592,2.11603,2.11566,2.11566,3542258.0
2006-10-19 22:43:00,2.1157,2.11577,2.11555,2.11555,1181656.0
2006-10-19 22:44:00,2.11545,2.11556,2.11545,2.11545,1578326.0
2006-10-19 22:45:00,2.11544,2.11558,2.11539,2.11539,20630371.0
2006-10-19 22:46:00,2.11531,2.11548,2.11531,2.11537,2452616.0
2006-10-19 22:47:00,2.11499,2.11558,2.11499,2.11558,5512765.0
2006-10-19 22:48:00,2.11565,2.11571,2.1156,2.11571,1275541.0
2006-10-19 22:49:00,2.11575,2.116,2.11575,2.11583,1410912.0
2006-10-19 22:50:00,2.11601,2.11613,2.11601,2.11602,14627868.0
2006-10-19 22:51:00,2.11614,2.11644,2.11603,2.11644,3819579.0
2006-10-19 22:52:00,2.11636,2.11636,2.11609,2.11609,826587.0
2006-10-19 22:53:00,2.11619,2.11625,2.11612,2.11612,13954440.0
2006-10-19 22:54:00,2.11609,2.11614,2.11595,2.11595,4438709.0
2006-10-19 22:55:00,2.11591,2.11597,2.11587,2.11587,1914589.0
2006-10-19 22:56:00,2.11594,2.11594,2.11588,2.11588,917313.0
2006-10-19 22:57:00,2.11599,2.11599,2.11562,2.11562,13183107.0
2006-10-19 22:58:00,2.11557,2.11568,2.11557,2.11563,2297094.0
2006-10-19 22:59:00,2.11555,2.11583,2.11555,2.11569,3658081.0
2006-10-19 23:00:00,2.11557,2.11557,2.11536,2.11536,4301196.0
2006-10-19 23:01:00,2.11535,2.11535,2.11487,2.11489,6365197.0
2006-10-19 23:02:00,2.11507,2.11545,2.11507,2.11522,1196323.0
2006-10-19 23:03:00,2.11536,2.11536,2.11491,2.11491,7590579.0
2006-10-19 23:04:00,2.11501,2.11552,2.11501,2.11552,2532203.0
2006-10-19 23:05:00,2.11565,2.11567,2.11553,2.11557,10216649.0
2006-10-19 23:06:00,2.11548,2.11548,2.11523,2.11523,499346.0
2006-10-19 23:07:00,2.11532,2.11536,2.11512,2.11512,7011468.0
2006-10-19 23:08:00,2.11486,2.11493,2.11482,2.11493,881878.0
2006-10-19 23:09:00,2.11496,2.11496,2.11471,2.11473,9059544.0
2006-10-19 23:10:00,2.1148,2.11505,2.11339,2.11505,10400098.0
2006-10-19 23:11:00,2.1152,2.11525,2.11512,2.11516,1595082.0
2006-10-19 23:12:00,2.11508,2.11508,2.11496,2.11496,2408690.0
2006-10-19 23:13:00,2.11508,2.11519,2.11501,2.11501,4619723.0
2006-10-19 23:14:00,2.115,2.115,2.11481,2.11498,3202841.0
2006-10-19 23:15:00,2.11503,2.11503,2.11485,2.115,5136214.0
2006-10-19 23:16:00,2.11511,2.11536,2.11511,2.11528,7867079.0
2006-10-19 23:17:00,2.11531,2.11549,2.11531,2.11547,2404306.0
2006-10-19 23:18:00,2.11526,2.11533,2.11505,2.11525,6310191.0
2006-10-19 23:19:00,2.1154,2.11551,2.1154,2.11551,3674179.0
2006-10-19 23:20:00,2.11531,2.1154,2.11516,2.11517,7391648.0
2006-10-19 23:21:00,2.11525,2.11528,2.1151,2.11518,907646.0
2006-10-19 23:22:00,2.11485,2.11496,2.11485,2.11496,1231322.0
2006-10-19 23:23:00,2.11496,2.11496,2.11473,2.11478,4927292.0
2006-10-19 23:24:00,2.11487,2.1149,2.11471,2.11483,20465291.0
2006-10-19 23:25:00,2.11492,2.11492,2.11481,2.11481,415742.0
2006-10-19 23:26:00,2.11486,2.115,2.11486,2.11487,7520836.0
2006-10-19 23:27:00,2.11473,2.11473,2.11431,2.11453,11050168.0
2006-10-19 23:28:00,2.11454,2.11478,2.11448,2.11478,9146644.0
2006-10-19 23:29:00,2.11489,2.11489,2.11468,2.11481,8772219.0
2006-10-19 23:31:00,2.11474,2.11474,2.11458,2.11458,9438470.0
2006-10-19 23:32:00,2.11458,2.11458,2.11446,2.11446,1044350.0
2006-10-19 23:33:00,2.11454,2.11469,2.11454,2.11465,11413347.0
2006-10-19 23:35:00,2.11456,2.11467,2.11456,2.1146,2279515.0
2006-10-19 23:36:00,2.11468,2.11475,2.11457,2.11457,16890640.0
2006-10-19 23:37:00,2.11461,2.11508,2.11461,2.11508,5762117.0
2006-10-19 23:38:00,2.11497,2.11515,2.11496,2.11515,3169747.0
2006-10-19 23:39:00,2.1152,2.11546,2.1152,2.11546,2350346.0
2006-10-19 23:40:00,2.11553,2.11559,2.11542,2.11549,4671659.0
2006-10-19 23:41:00,2.11546,2.11546,2.11519,2.11521,13028067.0
2006-10-19 23:42:00,2.11522,2.11536,2.11522,2.11535,12828276.0
2006-10-19 23:43:00,2.11532,2.11532,2.11518,2.11518,239921.0
2006-10-19 23:44:00,2.11502,2.11513,2.11484,2.1149,5696148.0
2006-10-19 23:45:00,2.11471,2.11479,2.11463,2.11463,7752209.0
2006-10-19 23:46:00,2.11458,2.11473,2.11452,2.11473,2777000.0
2006-10-19 23:47:00,2.11476,2.1149,2.11476,2.1149,248687.0
2006-10-19 23:48:00,2.11477,2.11508,2.11477,2.11508,3708469.0
2006-10-19 23:49:00,2.11514,2.11535,2.1148,2.11535,9986604.0
2006-10-19 23:50:00,2.11543,2.11547,2.11531,2.11531,4404758.0
2006-10-19 23:51:00,2.11536,2.11536,2.11512,2.11518,1224381.0
2006-10-19 23:52:00,2.11521,2.11561,2.11521,2.11561,1150493.0
2006-10-19 23:53:00,2.11555,2.11623,2.11555,2.11621,982593.0
2006-10-19 23:54:00,2.11632,2.11654,2.11598,2.11654,3269964.0
2006-10-19 23:55:00,2.11666,2.11666,2.11622,2.11622,3652579.0
2006-10-19 23:56:00,2.11619,2.11619,2.11597,2.11604,3685148.0
2006-10-19 23:57:00,2.11594,2.11594,2.11573,2.11573,1360128.0
2006-10-19 23:58:00,2.11563,2.11613,2.11563,2.11613,7078553.0
2006-10-19 23:59:00,2.11615,2.11632,2.11611,2.11623,2968176.0
2006-10-20 00:00:00,2.11638,2.11651,2.11611,2.11651,25780624.0
2006-10-20 00:01:00,2.11662,2.11697,2.11656,2.11695,8177351.0
2006-10-20 00:02:00,2.11708,2.11708,2.11681,2.11698,3041792.0
2006-10-20 00:03:00,2.11716,2.11738,2.11683,2.11738,11562761.0
2006-10-20 00:04:00,2.11725,2.11725,2.11688,2.11688,6446018.0
2006-10-20 00:05:00,2.1169,2.11696,2.11687,2.11696,4409534.0
2006-10-20 00:06:00,2.117,2.11722,2.11666,2.11722,4683073.0
2006-10-20 00:07:00,2.11725,2.11725,2.117,2.11706,3517518.0
2006-10-20 00:08:00,2.11707,2.11707,2.1168,2.1168,1374968.0
2006-10-20 00:09:00,2.11696,2.11719,2.11662,2.11719,12074526.0
2006-10-20 00:10:00,2.11706,2.11706,2.11666,2.11666,5457336.0
2006-10-20 00:11:00,2.11667,2.11679,2.11653,2.11653,7187252.0
2006-10-20 00:12:00,2.11655,2.11668,2.11655,2.11668,956049.0
2006-10-20 00:13:00,2.11671,2.11692,2.11637,2.11692,14530371.0
2006-10-20 00:14:00,2.11661,2.11669,2.11639,2.11652,6888070.0
2006-10-20 00:15:00,2.1163,2.11636,2.11619,2.11619,4983062.0
2006-10-20 00:16:00,2.11637,2.11683,2.11637,2.11683,4772416.0
2006-10-20 00:17:00,2.11701,2.1173,2.11701,2.11705,8290294.0
2006-10-20 00:18:00,2.11684,2.11684,2.11666,2.11666,1224743.0
2006-10-20 00:19:00,2.11655,2.11671,2.11515,2.1167,7488357.0
2006-10-20 00:20:00,2.11667,2.11672,2.11653,2.11668,3228685.0
2006-10-20 00:21:00,2.11674,2.11674,2.11659,2.11671,2416421.0
2006-10-20 00:22:00,2.11669,2.11669,2.11651,2.11651,1534137.0
2006-10-20 00:23:00,2.11649,2.11657,2.11636,2.11643,1721030.0
2006-10-20 00:24:00,2.11649,2.11659,2.11641,2.11649,7928442.0
2006-10-20 00:25:00,2.11645,2.11662,2.1164,2.11662,3101474.0
2006-10-20 00:26:00,2.1166,2.11667,2.1164,2.11648,1909344.0
2006-10-20 00:27:00,2.11643,2.11659,2.11636,2.11659,6678144.0
2006-10-20 00:28:00,2.11659,2.1168,2.11657,2.11673,16214462.0
2006-10-20 00:29:00,2.11668,2.11668,2.1165,2.11651,1575608.0
2006-10-20 00:31:00,2.11674,2.11721,2.11674,2.11721,4718216.0
2006-10-20 00:32:00,2.11717,2.11717,2.11691,2.11697,1057749.0
2006-10-20 00:33:00,2.11685,2.11685,2.1165,2.11671,3626209.0
2006-10-20 00:34:00,2.11682,2.11717,2.11682,2.11717,5155052.0
2006-10-20 00:35:00,2.11711,2.11737,2.11703,2.11737,4330756.0
2006-10-20 00:36:00,2.11756,2.11757,2.11731,2.1174,6953127.0
2006-10-20 00:37:00,2.11736,2.11772,2.11736,2.11772,11378156.0
2006-10-20 00:38:00,2.11749,2.1175,2.11745,2.11745,19914363.0
2006-10-20 00:39:00,2.11741,2.11747,2.11741,2.11746,2055880.0
2006-10-20 00:40:00,2.11731,2.11741,2.11725,2.11725,4992284.0
2006-10-20 00:41:00,2.11722,2.11722,2.11694,2.11694,579117.0
2006-10-20 00:43:00,2.11696,2.11698,2.11687,2.11698,8246180.0
2006-10-20 00:44:00,2.11695,2.11695,2.11684,2.11689,12652634.0
2006-10-20 00:45:00,2.11698,2.1172,2.11664,2.1172,9168983.0
2006-10-20 00:46:00,2.11713,2.11714,2.11679,2.11679,2302516.0
2006-10-20 00:47:00,2.11688,2.11698,2.1168,2.11698,5428920.0
2006-10-20 00:48:00,2.11694,2.11694,2.11687,2.11687,1551259.0
2006-10-20 00:49:00,2.11691,2.11696,2.11682,2.11682,3760479.0
2006-10-20 00:50:00,2.11688,2.11688,2.11666,2.11679,13991122.0
2006-10-20 00:51:00,2.1168,2.11685,2.11663,2.11675,859054.0
2006-10-20 00:52:00,2.11678,2.11685,2.11678,2.11684,2461935.0
2006-10-20 00:53:00,2.11678,2.11678,2.11667,2.11667,2020104.0
2006-10-20 00:54:00,2.11665,2.11671,2.11643,2.1166,2838470.0
2006-10-20 00:55:00,2.11637,2.11651,2.11637,2.11645,2761730.0
2006-10-20 00:56:00,2.11655,2.11673,2.11649,2.11673,2900578.0
2006-10-20 00:57:00,2.11683,2.11699,2.11683,2.11699,6284175.0
2006-10-20 00:58:00,2.11705,2.1174,2.11671,2.1174,8600585.0
2006-10-20 00:59:00,2.11733,2.11734,2.11711,2.11711,11021988.0
2006-10-20 01:01:00,2.11691,2.11704,2.11686,2.11701,2763803.0
2006-10-20 01:02:00,2.11704,2.11711,2.11704,2.11711,141244.0
2006-10-20 01:03:00,2.11703,2.1171,2.11691,2.11698,2604077.0
2006-10-20 01:04:00,2.11704,2.11712,2.11691,2.11712,9065107.0
2006-10-20 01:05:00,2.11707,2.11721,2.11707,2.11716,351841.0
2006-10-20 01:06:00,2.11715,2.11718,2.1169,2.1169,997271.0
2006-10-20 01:07:00,2.11657,2.11713,2.11657,2.11713,4847134.0
2006-10-20 01:08:00,2.11724,2.11741,2.11724,2.1174,4747014.0
2006-10-20 01:09:00,2.11744,2.11769,2.11744,2.11768,1679635.0
2006-10-20 01:10:00,2.11773,2.11805,2.1174,2.11805,3955905.0
2006-10-20 01:11:00,2.118,2.118,2.11775,2.1178,4166227.0
2006-10-20 01:12:00,2.1178,2.1178,2.11774,2.11774,262608.0
2006-10-20 01:13:00,2.11768,2.11769,2.11755,2.11759,5199764.0
2006-10-20 01:14:00,2.11736,2.11746,2.11724,2.11736,15592010.0
2006-10-20 01:15:00,2.1174,2.11768,2.11707,2.11768,6266082.0
2006-10-20 01:16:00,2.11752,2.11755,2.11742,2.11743,9822783.0
2006-10-20 01:17:00,2.11748,2.11748,2.11725,2.11725,4162179.0
2006-10-20 01:18:00,2.11719,2.1172,2.11704,2.11705,3110972.0
2006-10-20 01:19:00,2.11708,2.11725,2.11673,2.11722,12734158.0
2006-10-20 01:20:00,2.11715,2.11718,2.11689,2.11689,4706247.0
2006-10-20 01:21:00,2.11693,2.11714,2.11688,2.11714,18821338.0
2006-10-20 01:22:00,2.1172,2.11741,2.11685,2.11741,11597362.0
2006-10-20 01:23:00,2.11744,2.11744,2.11715,2.11737,14431146.0
2006-10-20 01:24:00,2.11746,2.11774,2.11712,2.11774,10415584.0
2006-10-20 01:25:00,2.11772,2.11772,2.11736,2.11736,3876941.0
2006-10-20 01:26:00,2.11725,2.11725,2.11721,2.11721,2800902.0
2006-10-20 01:27:00,2.1172,2.11726,2.11714,2.11726,14341790.0
2006-10-20 01:28:00,2.11717,2.11748,2.11717,2.11748,14684813.0
2006-10-20 01:29:00,2.11741,2.11741,2.11708,2.11708,1496792.0
2006-10-20 01:30:00,2.11702,2.11702,2.11698,2.11701,7881113.0
2006-10-20 01:31:00,2.11703,2.11723,2.11703,2.11717,21425640.0
2006-10-20 01:32:00,2.11731,2.11752,2.11731,2.11752,19341950.0
2006-10-20 01:33:00,2.11748,2.11748,2.11739,2.11748,5288091.0
2006-10-20 01:34:00,2.11743,2.11743,2.11723,2.11723,847778.0
2006-10-20 01:35:00,2.11721,2.11731,2.11721,2.11731,680670.0
2006-10-20 01:36:00,2.11727,2.11747,2.11722,2.11747,10846578.0
2006-10-20 01:37:00,2.11754,2.11788,2.1172,2.11788,6334845.0
2006-10-20 01:38:00,2.11782,2.11782,2.11763,2.11763,3799070.0
2006-10-20 01:39:00,2.11754,2.11759,2.11754,2.11759,522184.0
2006-10-20 01:40:00,2.11767,2.11794,2.11749,2.11762,11022452.0
2006-10-20 01:42:00,2.11757,2.11757,2.11742,2.11744,12164293.0
2006-10-20 01:43:00,2.11726,2.1174,2.11697,2.11701,6533832.0
2006-10-20 01:44:00,2.11698,2.11702,2.11685,2.11702,11327771.0
2006-10-20 01:45:00,2.11701,2.11703,2.11685,2.11692,11514393.0
2006-10-20 01:46:00,2.1169,2.11698,2.1168,2.11698,6236138.0
2006-10-20 01:47:00,2.11692,2.11701,2.1167,2.11694,3599340.0
2006-10-20 01:48:00,2.11699,2.11732,2.11699,2.1172,1891429.0
2006-10-20 01:49:00,2.11703,2.11715,2.11699,2.11703,9408909.0
2006-10-20 01:50:00,2.11704,2.1171,2.11687,2.11687,1867140.0
2006-10-20 01:52:00,2.11701,2.11712,2.117,2.117,5927575.0
2006-10-20 01:53:00,2.11714,2.11741,2.11714,2.11741,4195988.0
2006-10-20 01:54:00,2.11747,2.11747,2.11745,2.11747,9153273.0
2006-10-20 01:55:00,2.11749,2.11765,2.11749,2.11758,12918213.0
2006-10-20 01:56:00,2.11758,2.11781,2.11758,2.11766,2037661.0
2006-10-20 01:57:00,2.11765,2.11774,2.11761,2.11774,2324758.0
2006-10-20 01:58:00,2.11782,2.11804,2.11748,2.11804,6360178.0
2006-10-20 01:59:00,2.11807,2.11807,2.11754,2.11761,1518655.0
2006-10-20 02:00:00,2.11761,2.11773,2.11758,2.11758,3657714.0
2006-10-20 02:01:00,2.11774,2.11774,2.11765,2.11768,2287713.0
2006-10-20 02:02:00,2.1176,2.11777,2.11749,2.11777,13937105.0
2006-10-20 02:03:00,2.11769,2.11801,2.11769,2.11787,6313760.0
2006-10-20 02:04:00,2.11792,2.11792,2.11757,2.11757,1743388.0
2006-10-20 02:05:00,2.11761,2.11773,2.1176,2.1176,4771266.0
2006-10-20 02:06:00,2.11747,2.11759,2.11743,2.11759,15415863.0
2006-10-20 02:07:00,2.11763,2.11788,2.11763,2.11788,875530.0
2006-10-20 02:08:00,2.11796,2.11804,2.11795,2.11795,4237387.0
2006-10-20 02:09:00,2.11782,2.11794,2.11781,2.11787,14020769.0
2006-10-20 02:10:00,2.11775,2.11792,2.11768,2.11792,1440883.0
2006-10-20 02:12:00,2.11795,2.11808,2.11761,2.11808,5827449.0
2006-10-20 02:13:00,2.11807,2.11819,2.11805,2.11805,2328285.0
2006-10-20 02:14:00,2.1181,2.11839,2.1181,2.11839,6790858.0
2006-10-20 02:15:00,2.11841,2.11841,2.11827,2.11827,1602035.0
2006-10-20 02:16:00,2.11834,2.11844,2.11834,2.11844,536454.0
2006-10-20 02:17:00,2.1185,2.11864,2.11845,2.11851,3448460.0
2006-10-20 02:18:00,2.11865,2.11869,2.1186,2.11869,7014588.0
2006-10-20 02:19:00,2.11859,2.11859,2.11859,2.11859,311304.0
2006-10-20 02:20:00,2.11843,2.11843,2.1178,2.1178,1605418.0
2006-10-20 02:21:00,2.1177,2.1177,2.11744,2.11759,6634680.0
2006-10-20 02:22:00,2.11756,2.11761,2.11745,2.11752,9992318.0
2006-10-20 02:23:00,2.11762,2.11762,2.11752,2.11752,1805732.0
2006-10-20 02:24:00,2.11754,2.11754,2.11707,2.11723,6929437.0
2006-10-20 02:25:00,2.11717,2.11729,2.11717,2.11729,5979204.0
2006-10-20 02:26:00,2.11706,2.11709,2.11695,2.11695,1218413.0
2006-10-20 02:27:00,2.11692,2.11692,2.11673,2.11673,4787720.0
2006-10-20 02:28:00,2.11676,2.11676,2.11655,2.11662,2946589.0
2006-10-20 02:29:00,2.11666,2.117,2.11666,2.117,4299454.0
2006-10-20 02:30:00,2.11702,2.11713,2.11697,2.11713,5423869.0
2006-10-20 02:31:00,2.11708,2.11713,2.11692,2.11713,4039403.0
2006-10-20 02:32:00,2.11725,2.11748,2.11725,2.11748,7181242.0
2006-10-20 02:33:00,2.11757,2.11784,2.11755,2.11784,8298511.0
2006-10-20 02:34:00,2.1178,2.11815,2.1178,2.11815,3539667.0
2006-10-20 02:35:00,2.11823,2.11823,2.11799,2.11804,4894564.0
2006-10-20 02:36:00,2.11795,2.11797,2.11772,2.11772,1651729.0
2006-10-20 02:37:00,2.11775,2.11775,2.11756,2.11756,4188105.0
2006-10-20 02:38:00,2.11757,2.11757,2.11733,2.11734,14886697.0
2006-10-20 02:39:00,2.11725,2.11725,2.11712,2.11716,2230758.0
2006-10-20 02:40:00,2.11706,2.11714,2.11689,2.11698,6772527.0
2006-10-20 02:41:00,2.11673,2.11673,2.11636,2.11636,6910298.0
2006-10-20 02:42:00,2.11637,2.11673,2.11637,2.11673,2750601.0
2006-10-20 02:43:00,2.11672,2.11705,2.11672,2.11705,5148920.0
2006-10-20 02:44:00,2.11701,2.11701,2.11645,2.11645,4130539.0
2006-10-20 02:45:00,2.11648,2.11653,2.11645,2.11646,6436938.0
2006-10-20 02:46:00,2.11659,2.11677,2.11523,2.11677,2661257.0
2006-10-20 02:47:00,2.11663,2.11663,2.11643,2.11643,6119604.0
2006-10-20 02:48:00,2.11645,2.11653,2.11645,2.11652,3064639.0
2006-10-20 02:49:00,2.11654,2.11673,2.11654,2.11673,2526096.0
2006-10-20 02:50:00,2.11674,2.11677,2.11668,2.11677,4626069.0
2006-10-20 02:51:00,2.11669,2.11687,2.11669,2.11685,1501334.0
2006-10-20 02:52:00,2.1169,2.11699,2.11685,2.11699,1278309.0
2006-10-20 02:53:00,2.11691,2.11691,2.11675,2.11675,9374910.0
2006-10-20 02:54:00,2.11677,2.11694,2.11671,2.11694,905011.0
2006-10-20 02:55:00,2.11695,2.11772,2.11695,2.11764,12411138.0
2006-10-20 02:56:00,2.11765,2.11765,2.1174,2.1174,8454037.0
2006-10-20 02:57:00,2.11731,2.11746,2.1172,2.1172,11628888.0
2006-10-20 02:58:00,2.11738,2.11738,2.11724,2.11724,4296160.0
2006-10-20 02:59:00,2.11725,2.11743,2.11714,2.11743,896854.0
2006-10-20 03:00:00,2.11743,2.1176,2.11736,2.11739,9125813.0
2006-10-20 03:01:00,2.11724,2.11725,2.11702,2.11725,8763730.0
2006-10-20 03:02:00,2.11727,2.11746,2.11721,2.11741,3910476.0
2006-10-20 03:03:00,2.11728,2.11729,2.1172,2.1172,4596095.0
2006-10-20 03:04:00,2.11731,2.11755,2.11731,2.11755,516577.0
2006-10-20 03:05:00,2.11755,2.11784,2.11755,2.11784,658313.0
2006-10-20 03:06:00,2.11799,2.11799,2.11735,2.11735,20833558.0
2006-10-20 03:07:00,2.11781,2.11795,2.11767,2.11795,4528036.0
2006-10-20 03:08:00,2.11801,2.11813,2.11794,2.11806,652706.0
2006-10-20 03:09:00,2.11817,2.11823,2.11811,2.11823,1949003.0
2006-10-20 03:10:00,2.11811,2.11811,2.11801,2.11804,3102567.0
2006-10-20 03:11:00,2.11812,2.11817,2.11667,2.11793,10161699.0
2006-10-20 03:12:00,2.1179,2.11804,2.11779,2.11804,2560552.0
2006-10-20 03:13:00,2.11807,2.11822,2.11807,2.11813,5658247.0
2006-10-20 03:14:00,2.11816,2.11816,2.11774,2.11786,2169522.0
2006-10-20 03:15:00,2.11784,2.11805,2.1178,2.11805,3829050.0
2006-10-20 03:16:00,2.1181,2.11845,2.1181,2.11845,3731514.0
2006-10-20 03:17:00,2.11847,2.11866,2.11847,2.11866,3935366.0
2006-10-20 03:18:00,2.11872,2.11884,2.11861,2.11878,14096206.0
2006-10-20 03:19:00,2.11902,2.11902,2.11857,2.11857,3359100.0
2006-10-20 03:20:00,2.11863,2.11866,2.11861,2.11863,1973921.0
2006-10-20 03:21:00,2.11866,2.11876,2.11862,2.11876,10311186.0
2006-10-20 03:22:00,2.11871,2.11897,2.11871,2.11893,824490.0
2006-10-20 03:23:00,2.11861,2.11895,2.11861,2.11895,11105705.0
2006-10-20 03:24:00,2.11893,2.11893,2.11891,2.11891,695099.0
2006-10-20 03:25:00,2.11892,2.11892,2.11883,2.11883,5527028.0
2006-10-20 03:26:00,2.11874,2.11876,2.11868,2.11871,13677813.0
2006-10-20 03:27:00,2.1187,2.11871,2.11851,2.11871,12271932.0
2006-10-20 03:28:00,2.11874,2.11874,2.11874,2.11874,91320.0
2006-10-20 03:29:00,2.11857,2.11873,2.11857,2.11861,6237132.0
2006-10-20 03:30:00,2.11875,2.11878,2.11855,2.11868,5485709.0
2006-10-20 03:31:00,2.1187,2.11872,2.11861,2.11861,2441087.0
2006-10-20 03:32:00,2.11859,2.11877,2.11846,2.11877,157425.0
2006-10-20 03:33:00,2.11877,2.11901,2.11877,2.11901,147687.0
2006-10-20 03:34:00,2.11902,2.11902,2.11868,2.11868,15769987.0
2006-10-20 03:35:00,2.11879,2.119,2.11871,2.119,4721171.0
2006-10-20 03:36:00,2.11901,2.11901,2.11864,2.11878,3853131.0
2006-10-20 03:37:00,2.11886,2.11912,2.11886,2.11912,2647664.0
2006-10-20 03:38:00,2.11919,2.11919,2.11891,2.11898,2949860.0
2006-10-20 03:39:00,2.11905,2.11916,2.11897,2.11902,4618253.0
2006-10-20 03:40:00,2.11901,2.11912,2.11895,2.11905,2887242.0
2006-10-20 03:41:00,2.11905,2.11915,2.11905,2.11908,6888729.0
2006-10-20 03:42:00,2.11901,2.11901,2.11869,2.11875,10029977.0
2006-10-20 03:43:00,2.11861,2.11863,2.11861,2.11863,1222502.0
2006-10-20 03:44:00,2.11845,2.11845,2.11839,2.11841,1027901.0
2006-10-20 03:45:00,2.11852,2.11885,2.11852,2.11885,14556355.0
2006-10-20 03:46:00,2.11873,2.11895,2.11868,2.11895,3173602.0
2006-10-20 03:47:00,2.11904,2.11932,2.11904,2.11915,1516174.0
2006-10-20 03:49:00,2.11923,2.11923,2.11895,2.11895,1219339.0
2006-10-20 03:51:00,2.11889,2.11898,2.11851,2.11851,1158911.0
2006-10-20 03:52:00,2.11862,2.11863,2.11817,2.11852,2499065.0
2006-10-20 03:53:00,2.11865,2.11875,2.11857,2.11875,1660290.0
2006-10-20 03:54:00,2.11861,2.11871,2.11843,2.11843,2455174.0
2006-10-20 03:55:00,2.11819,2.11828,2.11819,2.11827,2149128.0
2006-10-20 03:56:00,2.11824,2.11824,2.11823,2.11823,1032539.0
2006-10-20 03:57:00,2.11817,2.11823,2.11814,2.11814,4931996.0
2006-10-20 03:58:00,2.118,2.11808,2.118,2.11808,815322.0
2006-10-20 03:59:00,2.11808,2.11836,2.11808,2.11836,3611602.0
2006-10-20 04:00:00,2.11831,2.11831,2.11805,2.11815,14772680.0
2006-10-20 04:01:00,2.11808,2.1181,2.11805,2.1181,3782444.0
2006-10-20 04:02:00,2.11831,2.11831,2.11799,2.11799,4288639.0
2006-10-20 04:03:00,2.11839,2.11839,2.11807,2.11807,2491405.0
2006-10-20 04:04:00,2.11805,2.11813,2.11805,2.11808,3346318.0
2006-10-20 04:05:00,2.11801,2.11821,2.11801,2.11821,778554.0
2006-10-20 04:06:00,2.1182,2.11834,2.11812,2.11834,1503696.0
2006-10-20 04:07:00,2.11821,2.11826,2.11814,2.11814,4351894.0
2006-10-20 04:08:00,2.11813,2.11813,2.11785,2.11785,1149825.0
2006-10-20 04:09:00,2.11779,2.11779,2.11729,2.11746,4986390.0
2006-10-20 04:10:00,2.11751,2.11782,2.11734,2.11782,14387476.0
2006-10-20 04:11:00,2.1177,2.1177,2.11738,2.11741,13530250.0
2006-10-20 04:12:00,2.11737,2.11739,2.11732,2.11735,11433484.0
2006-10-20 04:14:00,2.11735,2.1174,2.11726,2.1174,1261968.0
2006-10-20 04:15:00,2.11749,2.1175,2.11749,2.1175,509901.0
2006-10-20 04:16:00,2.11732,2.11761,2.11732,2.11761,15047526.0
2006-10-20 04:18:00,2.11763,2.11795,2.11763,2.11795,8383780.0
2006-10-20 04:19:00,2.11791,2.11791,2.11758,2.11758,4709403.0
2006-10-20 04:20:00,2.11745,2.11758,2.11722,2.11758,11447550.0
2006-10-20 04:21:00,2.11763,2.11794,2.1175,2.11794,8020963.0
2006-10-20 04:22:00,2.11785,2.11785,2.11768,2.11768,2055595.0
2006-10-20 04:23:00,2.11765,2.11765,2.11754,2.11754,2160705.0
2006-10-20 04:24:00,2.11749,2.11749,2.11716,2.11726,5393703.0
2006-10-20 04:25:00,2.11727,2.11727,2.11714,2.11714,827045.0
2006-10-20 04:26:00,2.11715,2.11721,2.11707,2.11721,15092161.0
2006-10-20 04:27:00,2.11726,2.11731,2.11726,2.11729,3952251.0
2006-10-20 04:28:00,2.1174,2.1174,2.11704,2.11704,6183091.0
2006-10-20 04:29:00,2.11711,2.11717,2.11705,2.11708,8621802.0
2006-10-20 04:30:00,2.11725,2.11725,2.11695,2.11723,4243559.0
2006-10-20 04:31:00,2.11712,2.11764,2.11712,2.11764,5062109.0
2006-10-20 04:32:00,2.11763,2.11763,2.11708,2.11708,3813746.0
2006-10-20 04:33:00,2.11723,2.11725,2.11715,2.11715,912146.0
2006-10-20 04:34:00,2.11712,2.11712,2.11695,2.11703,6872013.0
2006-10-20 04:35:00,2.11705,2.11707,2.11701,2.11702,9086672.0
2006-10-20 04:36:00,2.11693,2.11721,2.11693,2.11707,7509531.0
2006-10-20 04:37:00,2.11717,2.11731,2.11714,2.11724,2472318.0
2006-10-20 04:38:00,2.11715,2.11729,2.11715,2.11729,11759937.0
2006-10-20 04:39:00,2.11735,2.11736,2.11725,2.11725,12795134.0
2006-10-20 04:40:00,2.11723,2.11723,2.11715,2.11719,6896525.0
2006-10-20 04:41:00,2.11715,2.11715,2.11562,2.11562,5582485.0
2006-10-20 04:42:00,2.11716,2.11719,2.11704,2.11719,2752016.0
2006-10-20 04:43:00,2.1172,2.11756,2.1172,2.11756,5022889.0
2006-10-20 04:44:00,2.11727,2.11727,2.11715,2.11719,664031.0
2006-10-20 04:45:00,2.11734,2.11752,2.11734,2.11743,4568504.0
2006-10-20 04:47:00,2.11747,2.11747,2.11714,2.11714,4483314.0
2006-10-20 04:48:00,2.1171,2.1171,2.11692,2.1171,5260314.0
2006-10-20 04:49:00,2.11714,2.11714,2.11692,2.11692,6323966.0
2006-10-20 04:50:00,2.11697,2.1173,2.11697,2.1173,9677616.0
2006-10-20 04:51:00,2.11727,2.11727,2.11715,2.11715,7846080.0
2006-10-20 04:52:00,2.11711,2.11717,2.11691,2.11717,7748424.0
2006-10-20 04:53:00,2.11715,2.11733,2.11709,2.11733,6401076.0
2006-10-20 04:54:00,2.11722,2.11754,2.11722,2.11754,8095622.0
2006-10-20 04:55:00,2.11755,2.11779,2.11755,2.11778,2325675.0
2006-10-20 04:56:00,2.11792,2.11807,2.11792,2.11801,14180949.0
2006-10-20 04:57:00,2.11814,2.11827,2.11795,2.11827,4309438.0
2006-10-20 04:58:00,2.11822,2.11822,2.11809,2.11809,2203644.0
2006-10-20 04:59:00,2.11796,2.11804,2.1178,2.11789,5121095.0
2006-10-20 05:00:00,2.11782,2.11782,2.1176,2.11764,5110022.0
2006-10-20 05:01:00,2.11716,2.11757,2.11694,2.11694,11121436.0
2006-10-20 05:02:00,2.11688,2.11707,2.11661,2.117,11956951.0
2006-10-20 05:03:00,2.11709,2.11709,2.11702,2.11702,3384226.0
2006-10-20 05:04:00,2.11707,2.11707,2.1169,2.1169,1855472.0
2006-10-20 05:05:00,2.11693,2.11719,2.11693,2.11719,160395.0
2006-10-20 05:06:00,2.1172,2.11735,2.1172,2.11726,3475531.0
2006-10-20 05:07:00,2.11737,2.11737,2.11704,2.11704,7434175.0
2006-10-20 05:08:00,2.11715,2.11727,2.11715,2.11727,244420.0
2006-10-20 05:09:00,2.11736,2.11736,2.11723,2.1173,16478824.0
2006-10-20 05:10:00,2.11731,2.11736,2.11717,2.11734,3938734.0
2006-10-20 05:11:00,2.11743,2.11749,2.11741,2.11746,8763737.0
2006-10-20 05:12:00,2.11747,2.11756,2.11746,2.11756,14119916.0
2006-10-20 05:13:00,2.11754,2.11805,2.11754,2.11805,9899726.0
2006-10-20 05:14:00,2.11801,2.11801,2.11753,2.11753,4864431.0
2006-10-20 05:15:00,2.11742,2.11759,2.11742,2.11756,4162661.0
2006-10-20 05:16:00,2.11754,2.11754,2.11743,2.11743,5955959.0
2006-10-20 05:17:00,2.11741,2.11757,2.11741,2.11757,7512783.0
2006-10-20 05:18:00,2.11767,2.11771,2.11759,2.11771,472518.0
2006-10-20 05:19:00,2.11774,2.11774,2.11752,2.11752,2321276.0
2006-10-20 05:20:00,2.11753,2.11764,2.11746,2.11757,6212943.0
2006-10-20 05:21:00,2.11748,2.11768,2.11748,2.11753,6359687.0
2006-10-20 05:22:00,2.11745,2.11777,2.11731,2.11772,8604914.0
2006-10-20 05:23:00,2.11779,2.11791,2.11654,2.11654,1132115.0
2006-10-20 05:24:00,2.11811,2.11811,2.11785,2.11794,10297533.0
2006-10-20 05:25:00,2.11781,2.11801,2.11775,2.11775,6274384.0
2006-10-20 05:26:00,2.11795,2.11806,2.11795,2.11805,10910168.0
2006-10-20 05:27:00,2.11809,2.11828,2.11777,2.11828,7820338.0
2006-10-20 05:28:00,2.11835,2.11842,2.11835,2.11842,1905958.0
2006-10-20 05:29:00,2.1184,2.11875,2.11827,2.11875,2410420.0
2006-10-20 05:30:00,2.11868,2.11868,2.1184,2.1184,4581869.0
2006-10-20 05:31:00,2.11843,2.11843,2.11831,2.11831,1126366.0
2006-10-20 05:32:00,2.11835,2.11835,2.11795,2.11806,7743242.0
2006-10-20 05:34:00,2.118,2.11815,2.118,2.11812,2158040.0
2006-10-20 05:35:00,2.11818,2.11835,2.11805,2.11835,8408880.0
2006-10-20 05:36:00,2.11838,2.11856,2.11838,2.11856,1308802.0
2006-10-20 05:38:00,2.11858,2.11858,2.11822,2.11853,8665503.0
2006-10-20 05:39:00,2.11847,2.11848,2.11829,2.11834,3086457.0
2006-10-20 05:40:00,2.11814,2.11814,2.11797,2.11797,2682944.0
2006-10-20 05:42:00,2.11798,2.11802,2.11787,2.11787,3475616.0
2006-10-20 05:43:00,2.11804,2.11811,2.11767,2.118,15047636.0
2006-10-20 05:44:00,2.11796,2.1181,2.11795,2.1181,3822857.0
2006-10-20 05:45:00,2.11814,2.11814,2.11802,2.1181,4657495.0
2006-10-20 05:46:00,2.11803,2.11803,2.11788,2.11796,9727487.0
2006-10-20 05:47:00,2.11801,2.11802,2.11795,2.11798,1829593.0
2006-10-20 05:48:00,2.11804,2.11814,2.11786,2.11786,599681.0
2006-10-20 05:49:00,2.11767,2.11784,2.11765,2.11768,3702695.0
2006-10-20 05:50:00,2.11786,2.11791,2.11778,2.11788,5696359.0
2006-10-20 05:51:00,2.11786,2.11804,2.11755,2.11804,9599767.0
2006-10-20 05:52:00,2.11807,2.11855,2.11806,2.11855,11878790.0
2006-10-20 05:53:00,2.11857,2.11857,2.11826,2.11826,9046943.0
2006-10-20 05:54:00,2.11825,2.11825,2.11772,2.11783,5163254.0
2006-10-20 05:55:00,2.11794,2.11797,2.11784,2.11797,8089338.0
2006-10-20 05:56:00,2.11801,2.11805,2.11794,2.11805,17428918.0
2006-10-20 05:57:00,2.11827,2.11847,2.1182,2.1182,8478440.0
2006-10-20 05:58:00,2.11793,2.11793,2.11755,2.11784,8132413.0
2006-10-20 05:59:00,2.11767,2.11794,2.11767,2.11794,5090947.0
2006-10-20 06:00:00,2.11807,2.11829,2.11807,2.11825,1110420.0
2006-10-20 06:01:00,2.11834,2.11834,2.11807,2.1181,17787948.0
2006-10-20 06:02:00,2.11786,2.11804,2.11776,2.11778,2995071.0
2006-10-20 06:03:00,2.11764,2.11773,2.1174,2.11751,6401466.0
2006-10-20 06:04:00,2.11762,2.1177,2.11759,2.11759,8533673.0
2006-10-20 06:05:00,2.11754,2.11781,2.11749,2.11781,4245906.0
2006-10-20 06:06:00,2.1179,2.11806,2.11787,2.11806,2542713.0
2006-10-20 06:07:00,2.11817,2.11817,2.1181,2.1181,115779.0
2006-10-20 06:08:00,2.11806,2.11806,2.11772,2.11774,1189345.0
2006-10-20 06:09:00,2.11782,2.11808,2.11782,2.11808,291900.0
2006-10-20 06:10:00,2.11809,2.11829,2.118,2.11822,8313365.0
2006-10-20 06:11:00,2.11838,2.11868,2.11838,2.11868,7060360.0
2006-10-20 06:12:00,2.11849,2.11849,2.11841,2.11841,464539.0
2006-10-20 06:13:00,2.11837,2.11844,2.11828,2.11828,1505872.0
2006-10-20 06:14:00,2.1183,2.1183,2.11793,2.11793,6074237.0
2006-10-20 06:15:00,2.11801,2.11807,2.11786,2.11786,7332203.0
2006-10-20 06:17:00,2.11797,2.1182,2.11797,2.1182,613506.0
2006-10-20 06:18:00,2.11826,2.11827,2.11798,2.11798,5561600.0
2006-10-20 06:19:00,2.11802,2.11813,2.11796,2.11813,4850643.0
2006-10-20 06:20:00,2.11809,2.11819,2.11673,2.11816,6214816.0
2006-10-20 06:21:00,2.11822,2.11822,2.11805,2.11808,4429497.0
2006-10-20 06:22:00,2.11806,2.11809,2.11794,2.11803,5629241.0
2006-10-20 06:23:00,2.11797,2.11797,2.11774,2.11774,8911070.0
2006-10-20 06:24:00,2.11784,2.11792,2.11784,2.11788,5847731.0
2006-10-20 06:25:00,2.11786,2.11786,2.11735,2.11735,4121858.0
2006-10-20 06:26:00,2.11725,2.11725,2.11691,2.11709,3308385.0
2006-10-20 06:27:00,2.11723,2.11728,2.1172,2.11728,4056700.0
2006-10-20 06:28:00,2.11721,2.11721,2.11711,2.11711,921917.0
2006-10-20 06:29:00,2.11706,2.11706,2.11683,2.11705,7623435.0
2006-10-20 06:31:00,2.11702,2.11709,2.11701,2.11701,225331.0
2006-10-20 06:32:00,2.11719,2.11729,2.11717,2.11723,288556.0
2006-10-20 06:33:00,2.11728,2.11728,2.11542,2.11542,2809716.0
2006-10-20 06:34:00,2.11683,2.11701,2.11683,2.11701,13749097.0
2006-10-20 06:35:00,2.11708,2.11721,2.11704,2.11721,20851292.0
2006-10-20 06:36:00,2.11733,2.11733,2.11697,2.11722,14361790.0
2006-10-20 06:37:00,2.11705,2.11714,2.11705,2.11706,5928036.0
2006-10-20 06:38:00,2.11708,2.11708,2.11673,2.11694,7190593.0
2006-10-20 06:40:00,2.11695,2.11707,2.11695,2.11699,394909.0
2006-10-20 06:41:00,2.1171,2.11716,2.11707,2.11716,1262063.0
2006-10-20 06:42:00,2.11713,2.11713,2.11697,2.1171,2099174.0
2006-10-20 06:43:00,2.1171,2.11721,2.1171,2.11718,1649326.0
2006-10-20 06:44:00,2.11734,2.11762,2.11731,2.11762,3592246.0
2006-10-20 06:45:00,2.11745,2.11745,2.1171,2.1171,2998003.0
2006-10-20 06:46:00,2.11704,2.11704,2.1169,2.11704,5051862.0
2006-10-20 06:47:00,2.11707,2.11727,2.11696,2.11726,772029.0
2006-10-20 06:48:00,2.11722,2.11722,2.1168,2.11683,2982121.0
2006-10-20 06:49:00,2.11683,2.11696,2.11683,2.11696,1703990.0
2006-10-20 06:50:00,2.11686,2.11704,2.11684,2.11694,3845713.0
2006-10-20 06:52:00,2.11695,2.11722,2.11695,2.11722,1405456.0
2006-10-20 06:53:00,2.11731,2.11754,2.11729,2.11754,15378663.0
2006-10-20 06:54:00,2.11748,2.11748,2.11722,2.11722,5486698.0
2006-10-20 06:55:00,2.11723,2.11723,2.1167,2.1167,2783110.0
2006-10-20 06:56:00,2.11677,2.11677,2.11643,2.11659,1526141.0
2006-10-20 06:57:00,2.11667,2.11678,2.11667,2.11678,4629213.0
2006-10-20 06:58:00,2.11699,2.11711,2.1169,2.11711,6227161.0
2006-10-20 06:59:00,2.11708,2.11709,2.11695,2.11709,4959231.0
2006-10-20 07:00:00,2.1171,2.11741,2.11704,2.11741,4971983.0
2006-10-20 07:01:00,2.11736,2.11736,2.11698,2.11699,7736338.0
2006-10-20 07:02:00,2.11695,2.11708,2.11689,2.11708,4065902.0
2006-10-20 07:03:00,2.11706,2.11723,2.11704,2.11723,28240535.0
2006-10-20 07:05:00,2.11716,2.11723,2.11716,2.11716,2864116.0
2006-10-20 07:06:00,2.11699,2.11706,2.11681,2.117,6178009.0
2006-10-20 07:07:00,2.11701,2.11747,2.11701,2.11747,20751015.0
2006-10-20 07:08:00,2.11727,2.11733,2.11718,2.11718,2363279.0
2006-10-20 07:10:00,2.11722,2.11745,2.11722,2.11745,7676885.0
2006-10-20 07:11:00,2.11735,2.11741,2.11695,2.11695,3669968.0
2006-10-20 07:12:00,2.11707,2.11707,2.11691,2.11691,438892.0
2006-10-20 07:13:00,2.11661,2.11702,2.11661,2.11702,621453.0
2006-10-20 07:14:00,2.11693,2.11693,2.11681,2.11681,362832.0
2006-10-20 07:15:00,2.11673,2.11675,2.11652,2.11675,8547019.0
2006-10-20 07:16:00,2.11677,2.11702,2.11677,2.11702,9241160.0
2006-10-20 07:17:00,2.11684,2.11705,2.11684,2.11686,17902211.0
2006-10-20 07:18:00,2.11676,2.11679,2.1166,2.11679,4973522.0
2006-10-20 07:19:00,2.11682,2.11682,2.1167,2.1167,5916759.0
2006-10-20 07:20:00,2.11674,2.11681,2.11671,2.11681,4514959.0
2006-10-20 07:21:00,2.11672,2.11681,2.11667,2.11675,6187655.0
2006-10-20 07:22:00,2.11689,2.11714,2.1166,2.117,1178385.0
2006-10-20 07:23:00,2.11689,2.11689,2.11652,2.11652,3431343.0
2006-10-20 07:26:00,2.11649,2.11649,2.11619,2.11619,10028329.0
2006-10-20 07:27:00,2.11641,2.1165,2.1163,2.1165,3082908.0
2006-10-20 07:28:00,2.11645,2.11671,2.11645,2.11671,6194437.0
2006-10-20 07:29:00,2.11663,2.11681,2.11663,2.11681,16687002.0
2006-10-20 07:30:00,2.11674,2.11689,2.11674,2.11688,2555350.0
2006-10-20 07:31:00,2.11695,2.11723,2.11695,2.1172,5228865.0
2006-10-20 07:32:00,2.11724,2.11754,2.11692,2.11754,4476420.0
2006-10-20 07:33:00,2.11735,2.11742,2.117,2.117,867732.0
2006-10-20 07:34:00,2.11717,2.11743,2.11717,2.11743,6652730.0
2006-10-20 07:35:00,2.11744,2.11764,2.11744,2.11764,2410230.0
2006-10-20 07:36:00,2.11758,2.1176,2.11692,2.11692,6592676.0
2006-10-20 07:37:00,2.11731,2.11731,2.11681,2.11681,5102605.0
2006-10-20 07:38:00,2.11681,2.11681,2.11652,2.11652,851737.0
2006-10-20 07:39:00,2.11656,2.11656,2.115,2.11652,2797598.0
2006-10-20 07:40:00,2.11656,2.11697,2.11653,2.11697,5862750.0
2006-10-20 07:41:00,2.11686,2.11742,2.11686,2.11734,1978994.0
2006-10-20 07:42:00,2.11718,2.11721,2.11691,2.11695,3570072.0
2006-10-20 07:43:00,2.11689,2.11691,2.11669,2.11669,6871071.0
2006-10-20 07:44:00,2.11658,2.11664,2.11622,2.11624,7226312.0
2006-10-20 07:45:00,2.11636,2.11644,2.11625,2.11625,9426376.0
2006-10-20 07:46:00,2.11639,2.1166,2.11639,2.11645,746290.0
2006-10-20 07:47:00,2.1163,2.11639,2.1163,2.11632,2726526.0
2006-10-20 07:48:00,2.11653,2.11677,2.11652,2.11677,2216946.0
2006-10-20 07:49:00,2.11671,2.11671,2.11644,2.11659,2750379.0
2006-10-20 07:50:00,2.11621,2.11672,2.11621,2.11639,9442503.0
2006-10-20 07:51:00,2.11623,2.11652,2.1162,2.11652,5380473.0
2006-10-20 07:52:00,2.11653,2.11671,2.11652,2.11671,17624100.0
2006-10-20 07:53:00,2.11674,2.11674,2.11636,2.11655,4882793.0
2006-10-20 07:54:00,2.11652,2.11686,2.11652,2.11686,7791307.0
2006-10-20 07:55:00,2.11685,2.1172,2.11685,2.1172,9575195.0
2006-10-20 07:56:00,2.11724,2.11745,2.11724,2.11732,3972578.0
2006-10-20 07:57:00,2.11713,2.1172,2.11701,2.11701,7808307.0
2006-10-20 07:58:00,2.11699,2.11699,2.11659,2.11661,9448521.0
2006-10-20 07:59:00,2.11654,2.11654,2.11622,2.11644,11816157.0
2006-10-20 08:00:00,2.11658,2.11658,2.1165,2.11651,5696002.0
2006-10-20 08:01:00,2.11641,2.11644,2.11623,2.11623,7476444.0
2006-10-20 08:02:00,2.11631,2.11655,2.11631,2.11655,5553827.0
2006-10-20 08:03:00,2.11646,2.11646,2.11623,2.1163,668206.0
2006-10-20 08:04:00,2.11645,2.11668,2.11645,2.11668,6996519.0
2006-10-20 08:05:00,2.1166,2.11711,2.1166,2.11711,14161697.0
2006-10-20 08:06:00,2.11709,2.11709,2.11678,2.11678,3917162.0
2006-10-20 08:07:00,2.11674,2.11676,2.11663,2.11676,528299.0
2006-10-20 08:08:00,2.1165,2.1165,2.11631,2.11637,1276551.0
2006-10-20 08:09:00,2.11637,2.11666,2.11637,2.11666,4056954.0
2006-10-20 08:10:00,2.11667,2.11687,2.11666,2.11686,4641246.0
2006-10-20 08:11:00,2.11686,2.11686,2.11665,2.11665,233223.0
2006-10-20 08:12:00,2.11667,2.1167,2.11631,2.11631,6589869.0
2006-10-20 08:13:00,2.11643,2.11666,2.11641,2.11656,4620183.0
2006-10-20 08:14:00,2.11652,2.11657,2.11627,2.11654,2487320.0
2006-10-20 08:15:00,2.11661,2.11679,2.11624,2.11679,11892394.0
2006-10-20 08:16:00,2.11673,2.11673,2.11649,2.11649,3691325.0
2006-10-20 08:17:00,2.11652,2.1166,2.11641,2.11654,10774326.0
2006-10-20 08:18:00,2.11651,2.11679,2.11649,2.11679,942007.0
2006-10-20 08:19:00,2.11679,2.11679,2.11635,2.11679,6440692.0
2006-10-20 08:20:00,2.11686,2.11686,2.11668,2.11677,12912594.0
2006-10-20 08:21:00,2.11674,2.11685,2.11668,2.11671,5853597.0
2006-10-20 08:22:00,2.11674,2.11683,2.11667,2.11683,4138813.0
2006-10-20 08:23:00,2.11683,2.11701,2.1167,2.11701,1113567.0
2006-10-20 08:24:00,2.11705,2.1172,2.11704,2.11716,6615001.0
2006-10-20 08:25:00,2.11706,2.11706,2.11698,2.11698,15637642.0
2006-10-20 08:26:00,2.11701,2.11701,2.11674,2.11674,3806339.0
2006-10-20 08:27:00,2.11672,2.11672,2.1162,2.1162,14163648.0
2006-10-20 08:28:00,2.11618,2.11625,2.11607,2.11625,10062352.0
2006-10-20 08:29:00,2.11616,2.11623,2.11573,2.11623,6072914.0
2006-10-20 08:30:00,2.1164,2.1166,2.1164,2.11649,1792710.0
2006-10-20 08:31:00,2.11646,2.11674,2.11646,2.11673,5829889.0
2006-10-20 08:32:00,2.11671,2.11688,2.11666,2.11688,2344649.0
2006-10-20 08:33:00,2.11693,2.117,2.11662,2.11662,5323630.0
2006-10-20 08:34:00,2.11662,2.11662,2.11612,2.11612,787983.0
2006-10-20 08:35:00,2.11609,2.11641,2.11602,2.11641,7715607.0
2006-10-20 08:36:00,2.1165,2.11671,2.11642,2.11671,2183938.0
2006-10-20 08:37:00,2.11679,2.11713,2.11674,2.11713,3600069.0
2006-10-20 08:38:00,2.11691,2.11711,2.11676,2.11711,5246605.0
2006-10-20 08:39:00,2.11722,2.11739,2.11722,2.11731,5989328.0
2006-10-20 08:40:00,2.11733,2.11735,2.11717,2.11717,725510.0
2006-10-20 08:41:00,2.11733,2.11735,2.11708,2.11708,5876775.0
2006-10-20 08:42:00,2.11706,2.11706,2.11681,2.1169,1561549.0
2006-10-20 08:43:00,2.11699,2.11711,2.11694,2.11694,12797331.0
2006-10-20 08:44:00,2.11698,2.11701,2.11696,2.11698,6740029.0
2006-10-20 08:45:00,2.11722,2.11748,2.11722,2.11745,6006266.0
2006-10-20 08:46:00,2.11732,2.11732,2.11639,2.11639,14298463.0
2006-10-20 08:47:00,2.11645,2.11669,2.11645,2.11669,315634.0
2006-10-20 08:48:00,2.1167,2.11673,2.11659,2.11659,3241807.0
2006-10-20 08:49:00,2.11675,2.11697,2.11675,2.11697,2778725.0
2006-10-20 08:50:00,2.11709,2.11712,2.11698,2.11698,7018842.0
2006-10-20 08:51:00,2.11698,2.11709,2.11679,2.11679,1761077.0
2006-10-20 08:52:00,2.11675,2.11675,2.11649,2.11658,2916007.0
2006-10-20 08:53:00,2.11654,2.11686,2.11652,2.11686,2784308.0
2006-10-20 08:54:00,2.11684,2.11684,2.11656,2.11656,1210753.0
2006-10-20 08:55:00,2.11651,2.11651,2.11608,2.11624,2014519.0
2006-10-20 08:56:00,2.11621,2.11621,2.1154,2.1154,2002935.0
2006-10-20 08:57:00,2.1155,2.11558,2.11529,2.11529,11264403.0
2006-10-20 08:58:00,2.11527,2.11534,2.11507,2.11507,2876587.0
2006-10-20 08:59:00,2.11477,2.11477,2.11447,2.11447,12209492.0
2006-10-20 09:00:00,2.11457,2.11485,2.11457,2.11482,662170.0
2006-10-20 09:01:00,2.11491,2.11497,2.11487,2.11487,1964194.0
2006-10-20 09:02:00,2.11492,2.11492,2.11481,2.11481,391550.0
2006-10-20 09:03:00,2.11498,2.11582,2.11498,2.11582,2712286.0
2006-10-20 09:04:00,2.11591,2.11596,2.11554,2.11554,17604820.0
2006-10-20 09:05:00,2.11535,2.11535,2.11503,2.11503,6971034.0
2006-10-20 09:06:00,2.11503,2.11503,2.11471,2.11496,7948530.0
2006-10-20 09:07:00,2.11501,2.11518,2.11491,2.11503,16905969.0
2006-10-20 09:08:00,2.11497,2.11542,2.11497,2.11542,12793286.0
2006-10-20 09:09:00,2.11553,2.11563,2.11542,2.11549,3726298.0
2006-10-20 09:10:00,2.11572,2.11614,2.11572,2.11614,6219112.0
2006-10-20 09:11:00,2.11633,2.11637,2.11624,2.11632,5957318.0
2006-10-20 09:12:00,2.11638,2.11666,2.11636,2.11666,9246786.0
2006-10-20 09:13:00,2.11646,2.11654,2.11645,2.11645,4165314.0
2006-10-20 09:14:00,2.11627,2.11627,2.1161,2.1161,3759090.0
2006-10-20 09:15:00,2.11613,2.11653,2.1161,2.11653,3106963.0
2006-10-20 09:16:00,2.11673,2.11691,2.11653,2.11653,6988238.0
2006-10-20 09:17:00,2.11643,2.11644,2.11637,2.11637,11332622.0
2006-10-20 09:18:00,2.11628,2.11631,2.11609,2.11609,7007017.0
2006-10-20 09:19:00,2.11594,2.11621,2.11594,2.11621,7798716.0
2006-10-20 09:20:00,2.11623,2.11623,2.11614,2.11614,457766.0
2006-10-20 09:21:00,2.11607,2.11607,2.11594,2.11599,11184788.0
2006-10-20 09:22:00,2.11601,2.11609,2.11594,2.11594,12027236.0
2006-10-20 09:23:00,2.11612,2.11635,2.11612,2.11617,5908688.0
2006-10-20 09:24:00,2.1161,2.11618,2.11604,2.11618,3731442.0
2006-10-20 09:25:00,2.11612,2.11612,2.11596,2.11606,1113925.0
2006-10-20 09:26:00,2.11592,2.11592,2.11584,2.11589,2845107.0
2006-10-20 09:27:00,2.1159,2.11599,2.11565,2.11565,3266685.0
2006-10-20 09:28:00,2.11562,2.11569,2.11525,2.11525,655616.0
2006-10-20 09:29:00,2.1153,2.1153,2.11493,2.11493,6025256.0
2006-10-20 09:30:00,2.11489,2.11489,2.11434,2.11434,1635408.0
2006-10-20 09:31:00,2.11431,2.11456,2.11428,2.11456,2542465.0
2006-10-20 09:32:00,2.11463,2.11467,2.11444,2.11445,5716482.0
2006-10-20 09:33:00,2.1144,2.11443,2.11418,2.11418,1325574.0
2006-10-20 09:34:00,2.11435,2.11453,2.11435,2.11441,1329756.0
2006-10-20 09:35:00,2.11431,2.11445,2.11431,2.11439,2781162.0
2006-10-20 09:36:00,2.11436,2.11436,2.11423,2.11424,4316126.0
2006-10-20 09:37:00,2.11407,2.11448,2.11407,2.11437,3811637.0
2006-10-20 09:38:00,2.11458,2.11503,2.11458,2.11503,2237645.0
2006-10-20 09:39:00,2.11499,2.11504,2.11476,2.11498,2859120.0
2006-10-20 09:40:00,2.11495,2.11503,2.11478,2.11489,6933161.0
2006-10-20 09:41:00,2.11508,2.11525,2.11508,2.11517,6588776.0
2006-10-20 09:42:00,2.11508,2.11508,2.11464,2.11482,4136845.0
2006-10-20 09:43:00,2.11506,2.11527,2.11506,2.11527,3077992.0
2006-10-20 09:44:00,2.11541,2.11563,2.11541,2.11563,9618785.0
2006-10-20 09:45:00,2.11563,2.1158,2.11559,2.11571,2915070.0
2006-10-20 09:46:00,2.11578,2.11588,2.11578,2.11588,340333.0
2006-10-20 09:47:00,2.11594,2.11603,2.11584,2.11602,2069881.0
2006-10-20 09:48:00,2.116,2.11608,2.11592,2.11608,8208230.0
2006-10-20 09:49:00,2.11618,2.11658,2.11618,2.11658,4235394.0
2006-10-20 09:50:00,2.11656,2.11656,2.11637,2.11637,2376193.0
2006-10-20 09:51:00,2.1162,2.1162,2.11584,2.11584,17150655.0
2006-10-20 09:52:00,2.11568,2.11568,2.11548,2.11548,6193398.0
2006-10-20 09:53:00,2.11556,2.11559,2.11546,2.11559,5639628.0
2006-10-20 09:54:00,2.11562,2.11569,2.11554,2.11558,2385349.0
2006-10-20 09:55:00,2.11575,2.11603,2.11575,2.11603,11610816.0
2006-10-20 09:56:00,2.11617,2.11627,2.11607,2.11626,6623913.0
2006-10-20 09:57:00,2.11611,2.1162,2.11576,2.11576,5519045.0
2006-10-20 09:58:00,2.1157,2.11583,2.11558,2.11583,17584162.0
2006-10-20 09:59:00,2.11573,2.11573,2.11542,2.11544,3537463.0
2006-10-20 10:00:00,2.11536,2.11536,2.1152,2.11523,5243565.0
2006-10-20 10:01:00,2.11505,2.11505,2.11454,2.1149,15065919.0
2006-10-20 10:03:00,2.11492,2.115,2.11483,2.115,8024170.0
2006-10-20 10:04:00,2.11499,2.11506,2.11489,2.11496,769321.0
2006-10-20 10:05:00,2.11484,2.11484,2.11447,2.11451,7140175.0
2006-10-20 10:06:00,2.11442,2.1147,2.11442,2.11466,3373496.0
2006-10-20 10:07:00,2.11474,2.11474,2.11457,2.1146,4750843.0
2006-10-20 10:08:00,2.11462,2.11477,2.11449,2.11475,4619045.0
2006-10-20 10:09:00,2.11479,2.11481,2.11468,2.11481,5685442.0
2006-10-20 10:10:00,2.11489,2.11498,2.11482,2.11498,9217333.0
2006-10-20 10:11:00,2.11493,2.11493,2.1145,2.1145,3123849.0
2006-10-20 10:12:00,2.11458,2.11502,2.11458,2.11502,5289795.0
2006-10-20 10:13:00,2.11511,2.11554,2.11511,2.11554,3352675.0
2006-10-20 10:14:00,2.11542,2.11546,2.11507,2.11513,3681476.0
2006-10-20 10:15:00,2.11526,2.11567,2.11526,2.11567,1435089.0
2006-10-20 10:16:00,2.11582,2.11582,2.11561,2.11561,5420354.0
2006-10-20 10:17:00,2.11573,2.11573,2.11531,2.11551,19237483.0
2006-10-20 10:18:00,2.11555,2.11555,2.11494,2.11494,2508280.0
2006-10-20 10:19:00,2.11491,2.11491,2.11486,2.11491,2195663.0
2006-10-20 10:20:00,2.11485,2.11511,2.11485,2.11511,2756709.0
2006-10-20 10:21:00,2.11548,2.11575,2.11548,2.11562,4399565.0
2006-10-20 10:22:00,2.11546,2.1155,2.11531,2.11542,10895792.0
2006-10-20 10:23:00,2.11541,2.11557,2.11539,2.11557,8900808.0
2006-10-20 10:24:00,2.11552,2.11565,2.11552,2.11565,4947841.0
2006-10-20 10:25:00,2.11565,2.11578,2.11558,2.11578,13219465.0
2006-10-20 10:26:00,2.11571,2.11571,2.11551,2.11551,1864919.0
2006-10-20 10:27:00,2.11547,2.11547,2.11527,2.11534,4581010.0
2006-10-20 10:28:00,2.11518,2.1152,2.11505,2.11505,1174498.0
2006-10-20 10:29:00,2.11505,2.11516,2.11502,2.11516,7171095.0
2006-10-20 10:30:00,2.11525,2.11571,2.11524,2.11571,3636117.0
2006-10-20 10:31:00,2.11583,2.11665,2.11583,2.11665,5314253.0
2006-10-20 10:32:00,2.11663,2.11692,2.11663,2.11692,3332372.0
2006-10-20 10:33:00,2.11707,2.11742,2.11707,2.11739,2563352.0
2006-10-20 10:34:00,2.11729,2.11729,2.11712,2.11712,696676.0
2006-10-20 10:35:00,2.11702,2.11718,2.11702,2.11718,2652801.0
2006-10-20 10:36:00,2.1172,2.11742,2.1172,2.11735,5447982.0
2006-10-20 10:37:00,2.11739,2.11751,2.11736,2.11751,6648554.0
2006-10-20 10:38:00,2.11758,2.11768,2.11758,2.1176,15370106.0
2006-10-20 10:39:00,2.11775,2.11815,2.11775,2.11815,4734245.0
2006-10-20 10:40:00,2.1181,2.11823,2.11809,2.11809,8316459.0
2006-10-20 10:41:00,2.11815,2.11825,2.11812,2.11824,2864056.0
2006-10-20 10:42:00,2.11839,2.11856,2.11831,2.11831,3902665.0
2006-10-20 10:43:00,2.11826,2.11836,2.1182,2.1183,6350315.0
2006-10-20 10:44:00,2.11836,2.11837,2.11816,2.11837,11711209.0
2006-10-20 10:45:00,2.11838,2.11865,2.11838,2.11851,1686104.0
2006-10-20 10:46:00,2.11859,2.11872,2.11847,2.11872,6066977.0
2006-10-20 10:47:00,2.11879,2.11901,2.11868,2.11901,10702320.0
2006-10-20 10:48:00,2.11908,2.11908,2.11888,2.11896,2291584.0
2006-10-20 10:49:00,2.11881,2.11913,2.11881,2.11903,10649853.0
2006-10-20 10:50:00,2.11906,2.11949,2.11906,2.11949,11257955.0
2006-10-20 10:51:00,2.11962,2.11982,2.11962,2.11978,2379322.0
2006-10-20 10:52:00,2.1199,2.1199,2.11953,2.11953,3930921.0
2006-10-20 10:53:00,2.1193,2.1193,2.11906,2.11926,11266677.0
2006-10-20 10:54:00,2.11925,2.11954,2.11925,2.1195,5805241.0
2006-10-20 10:55:00,2.11947,2.11947,2.1193,2.1194,3605284.0
2006-10-20 10:56:00,2.11943,2.11943,2.11928,2.11942,4116706.0
2006-10-20 10:57:00,2.11938,2.11955,2.11938,2.1195,7643871.0
2006-10-20 10:58:00,2.1196,2.1198,2.11959,2.1198,7211881.0
2006-10-20 10:59:00,2.11973,2.11973,2.11907,2.11958,4416296.0
2006-10-20 11:00:00,2.11966,2.11973,2.11926,2.11926,23500569.0
2006-10-20 11:01:00,2.11969,2.11971,2.11941,2.11941,2434447.0
2006-10-20 11:02:00,2.11927,2.11927,2.11845,2.11845,2794537.0
2006-10-20 11:03:00,2.1184,2.11854,2.1184,2.11847,5309065.0
2006-10-20 11:04:00,2.11843,2.11846,2.11815,2.11824,8757889.0
2006-10-20 11:05:00,2.11833,2.11833,2.11803,2.11803,7046651.0
2006-10-20 11:06:00,2.11811,2.11811,2.11785,2.11804,3552013.0
2006-10-20 11:07:00,2.11823,2.1185,2.11813,2.1185,2414970.0
2006-10-20 11:08:00,2.11856,2.11856,2.11837,2.11838,3633795.0
2006-10-20 11:09:00,2.11824,2.11854,2.11808,2.11808,7156764.0
2006-10-20 11:10:00,2.11844,2.11864,2.11841,2.11864,4612086.0
2006-10-20 11:11:00,2.11859,2.11859,2.11846,2.11846,2791066.0
2006-10-20 11:12:00,2.11836,2.11836,2.11818,2.11822,3399144.0
2006-10-20 11:13:00,2.11825,2.11857,2.11824,2.11849,9913188.0
2006-10-20 11:14:00,2.11854,2.11854,2.11831,2.11831,5252880.0
2006-10-20 11:15:00,2.11829,2.11829,2.11812,2.11828,8296848.0
2006-10-20 11:16:00,2.11834,2.11871,2.11832,2.11832,1261041.0
2006-10-20 11:17:00,2.11819,2.11822,2.11798,2.11822,3575101.0
2006-10-20 11:18:00,2.11822,2.11857,2.11822,2.11854,2230969.0
2006-10-20 11:19:00,2.1186,2.11874,2.11848,2.11848,12672358.0
2006-10-20 11:20:00,2.11866,2.11871,2.11845,2.11866,3301671.0
2006-10-20 11:21:00,2.11871,2.11871,2.11816,2.11846,5963742.0
2006-10-20 11:22:00,2.11838,2.11875,2.11838,2.11875,15495774.0
2006-10-20 11:23:00,2.11882,2.11931,2.11882,2.11931,13634008.0
2006-10-20 11:24:00,2.11926,2.11933,2.1192,2.11933,1686812.0
2006-10-20 11:25:00,2.11937,2.11938,2.11926,2.11938,10195334.0
2006-10-20 11:26:00,2.11921,2.11929,2.11906,2.11906,5046993.0
2006-10-20 11:27:00,2.11896,2.11899,2.11866,2.11869,2993814.0
2006-10-20 11:28:00,2.11855,2.11857,2.11829,2.11829,15267210.0
2006-10-20 11:29:00,2.11849,2.11863,2.11845,2.11863,1467354.0
2006-10-20 11:30:00,2.11863,2.11863,2.11856,2.1186,7464805.0
2006-10-20 11:31:00,2.11842,2.11869,2.11842,2.11868,16578531.0
2006-10-20 11:32:00,2.11855,2.11867,2.11847,2.11863,25290243.0
2006-10-20 11:33:00,2.11873,2.11895,2.11873,2.11895,12553662.0
2006-10-20 11:34:00,2.1191,2.1191,2.1188,2.11889,3815019.0
2006-10-20 11:35:00,2.11886,2.11905,2.11879,2.11902,10088265.0
2006-10-20 11:36:00,2.11905,2.11914,2.11895,2.11902,18261640.0
2006-10-20 11:37:00,2.11903,2.11937,2.11903,2.11937,18612018.0
2006-10-20 11:38:00,2.1194,2.1194,2.11903,2.11903,5861732.0
2006-10-20 11:39:00,2.11893,2.11893,2.11872,2.11891,1803511.0
2006-10-20 11:40:00,2.11896,2.11908,2.11885,2.11895,4427300.0
2006-10-20 11:41:00,2.11888,2.11888,2.11866,2.11866,3971201.0
2006-10-20 11:42:00,2.11859,2.11893,2.11859,2.11893,8393548.0
2006-10-20 11:43:00,2.11895,2.11895,2.11848,2.11886,21025804.0
2006-10-20 11:44:00,2.1189,2.1189,2.11875,2.11877,4037702.0
2006-10-20 11:45:00,2.11874,2.11886,2.11867,2.11886,8627263.0
2006-10-20 11:46:00,2.11884,2.1189,2.11875,2.11888,6250671.0
2006-10-20 11:47:00,2.11868,2.11869,2.11837,2.11837,1874501.0
2006-10-20 11:48:00,2.1183,2.1183,2.11788,2.11789,3832179.0
2006-10-20 11:49:00,2.1178,2.11791,2.11779,2.11791,3730088.0
2006-10-20 11:50:00,2.11784,2.11792,2.11754,2.11754,19857865.0
2006-10-20 11:51:00,2.11751,2.11751,2.11719,2.11719,6029120.0
2006-10-20 11:52:00,2.1172,2.1172,2.11698,2.11707,2232502.0
2006-10-20 11:53:00,2.11705,2.1173,2.11705,2.1173,2048828.0
2006-10-20 11:54:00,2.1174,2.11753,2.1174,2.11748,6630680.0
2006-10-20 11:55:00,2.11741,2.11742,2.1173,2.11731,907440.0
2006-10-20 11:56:00,2.11733,2.11748,2.11725,2.11725,5460162.0
2006-10-20 11:57:00,2.11718,2.11718,2.11701,2.11714,7512346.0
2006-10-20 11:58:00,2.11711,2.11714,2.11703,2.11711,7296490.0
2006-10-20 11:59:00,2.11699,2.11699,2.11657,2.11657,9958833.0
2006-10-20 12:00:00,2.11668,2.1167,2.11622,2.11634,4745541.0
2006-10-20 12:01:00,2.11632,2.11632,2.11623,2.11626,11778451.0
2006-10-20 12:02:00,2.11629,2.11633,2.11618,2.11618,3027985.0
2006-10-20 12:03:00,2.11617,2.11629,2.11602,2.11612,1996916.0
2006-10-20 12:04:00,2.11617,2.11637,2.11611,2.11637,3653862.0
2006-10-20 12:05:00,2.11655,2.11684,2.11655,2.11682,4000800.0
2006-10-20 12:06:00,2.11711,2.11746,2.11711,2.11746,3635620.0
2006-10-20 12:07:00,2.11745,2.11783,2.11745,2.11769,6026103.0
2006-10-20 12:08:00,2.11777,2.11819,2.11777,2.11819,22462534.0
2006-10-20 12:09:00,2.11795,2.11809,2.11781,2.11809,4959901.0
2006-10-20 12:10:00,2.11833,2.11885,2.11833,2.11885,8326558.0
2006-10-20 12:11:00,2.11904,2.11955,2.11904,2.11955,842123.0
2006-10-20 12:12:00,2.11937,2.11939,2.11932,2.11932,2304773.0
2006-10-20 12:13:00,2.11926,2.1194,2.1192,2.1194,11341121.0
2006-10-20 12:14:00,2.11945,2.11953,2.11932,2.11932,2771941.0
2006-10-20 12:15:00,2.11938,2.11938,2.11908,2.11908,1492936.0
2006-10-20 12:16:00,2.11894,2.11894,2.11846,2.11846,4863627.0
2006-10-20 12:17:00,2.11831,2.11831,2.11807,2.11808,1697500.0
2006-10-20 12:18:00,2.11821,2.11834,2.1182,2.11827,3533621.0
2006-10-20 12:19:00,2.11827,2.11852,2.11827,2.11852,3779405.0
2006-10-20 12:20:00,2.11859,2.11924,2.11841,2.11924,10047042.0
2006-10-20 12:21:00,2.11931,2.11938,2.11912,2.11938,1964710.0
2006-10-20 12:22:00,2.11924,2.1196,2.11924,2.11947,1107971.0
2006-10-20 12:23:00,2.11929,2.11938,2.11917,2.11921,2094414.0
2006-10-20 12:24:00,2.11921,2.11934,2.11915,2.11924,22561215.0
2006-10-20 12:25:00,2.11942,2.11979,2.11935,2.11979,6293593.0
2006-10-20 12:26:00,2.11962,2.11969,2.11928,2.11928,7305960.0
2006-10-20 12:27:00,2.11931,2.1195,2.11931,2.11936,6112123.0
2006-10-20 12:28:00,2.11935,2.11949,2.11933,2.11949,8028720.0
2006-10-20 12:29:00,2.11949,2.11961,2.11946,2.1195,9496212.0
2006-10-20 12:30:00,2.11948,2.11965,2.11938,2.11938,5476847.0
2006-10-20 12:31:00,2.1193,2.11933,2.11914,2.11933,10427615.0
2006-10-20 12:32:00,2.11941,2.1197,2.11941,2.11954,14811914.0
2006-10-20 12:33:00,2.11967,2.11991,2.11967,2.11975,2475725.0
2006-10-20 12:34:00,2.11956,2.11961,2.11916,2.11961,8335140.0
2006-10-20 12:35:00,2.1196,2.1199,2.1196,2.1199,5345503.0
2006-10-20 12:36:00,2.11976,2.11987,2.11972,2.11987,917422.0
2006-10-20 12:37:00,2.11993,2.12004,2.1198,2.11991,4884782.0
2006-10-20 12:38:00,2.11972,2.11983,2.11966,2.11978,6328739.0
2006-10-20 12:39:00,2.11971,2.1198,2.11951,2.1198,1455759.0
2006-10-20 12:40:00,2.11983,2.12005,2.11982,2.11992,10838870.0
2006-10-20 12:41:00,2.11993,2.11993,2.1196,2.1196,5953810.0
2006-10-20 12:42:00,2.11965,2.11999,2.11965,2.11998,1627006.0
2006-10-20 12:43:00,2.11972,2.11972,2.11945,2.11946,927867.0
2006-10-20 12:44:00,2.11935,2.11935,2.11878,2.11878,11013562.0
2006-10-20 12:45:00,2.11885,2.11885,2.11833,2.11833,2545067.0
2006-10-20 12:46:00,2.11822,2.11848,2.11813,2.11848,1458349.0
2006-10-20 12:47:00,2.11854,2.11906,2.11854,2.11906,5454519.0
2006-10-20 12:48:00,2.11913,2.1193,2.11912,2.1193,4853564.0
2006-10-20 12:49:00,2.11939,2.11961,2.11939,2.11949,2824364.0
2006-10-20 12:50:00,2.11948,2.11965,2.11948,2.11954,7510121.0
2006-10-20 12:51:00,2.11941,2.11966,2.11941,2.11966,2324031.0
2006-10-20 12:52:00,2.11969,2.11981,2.11956,2.11981,2277457.0
2006-10-20 12:53:00,2.11999,2.12035,2.11999,2.12035,698182.0
2006-10-20 12:54:00,2.12042,2.12072,2.12041,2.12072,5448567.0
2006-10-20 12:55:00,2.12061,2.121,2.12055,2.12055,1615963.0
2006-10-20 12:56:00,2.1206,2.12087,2.1206,2.12087,2544278.0
2006-10-20 12:57:00,2.12093,2.12101,2.12089,2.12101,1178405.0
2006-10-20 12:58:00,2.12106,2.12109,2.12017,2.12017,4635314.0
2006-10-20 12:59:00,2.11999,2.12001,2.1193,2.11942,5507171.0
2006-10-20 13:00:00,2.11941,2.11941,2.11891,2.11895,6509139.0
2006-10-20 13:01:00,2.11877,2.11877,2.1184,2.11843,334247.0
2006-10-20 13:02:00,2.11853,2.11884,2.11853,2.11866,42282545.0
2006-10-20 13:03:00,2.11853,2.11859,2.11813,2.11813,2234015.0
2006-10-20 13:04:00,2.11805,2.11805,2.11767,2.11796,15928255.0
2006-10-20 13:05:00,2.11785,2.11805,2.11782,2.11782,17463595.0
2006-10-20 13:06:00,2.11796,2.11806,2.11785,2.11806,1289635.0
2006-10-20 13:07:00,2.11806,2.11827,2.11806,2.11827,16541878.0
2006-10-20 13:08:00,2.11843,2.11883,2.11843,2.11883,4210521.0
2006-10-20 13:09:00,2.11886,2.11891,2.11872,2.11888,1891623.0
2006-10-20 13:10:00,2.11887,2.11942,2.11887,2.11942,7934581.0
2006-10-20 13:11:00,2.11945,2.11964,2.11945,2.11959,9236551.0
2006-10-20 13:12:00,2.11974,2.12033,2.11973,2.12033,4260428.0
2006-10-20 13:13:00,2.12037,2.12037,2.12016,2.12018,3320240.0
2006-10-20 13:14:00,2.11998,2.11998,2.11968,2.11968,1507065.0
2006-10-20 13:15:00,2.11977,2.12039,2.11977,2.12039,3124294.0
2006-10-20 13:16:00,2.12048,2.12054,2.12028,2.12028,1817863.0
2006-10-20 13:17:00,2.12038,2.1204,2.12028,2.12028,17232580.0
2006-10-20 13:18:00,2.12017,2.12017,2.11959,2.11959,6085600.0
2006-10-20 13:19:00,2.11935,2.11935,2.11913,2.11913,15521598.0
2006-10-20 13:20:00,2.11904,2.11904,2.11889,2.11896,1618929.0
2006-10-20 13:21:00,2.11903,2.11911,2.11901,2.11905,2134467.0
2006-10-20 13:22:00,2.11913,2.11934,2.11913,2.11934,15761866.0
2006-10-20 13:23:00,2.11947,2.11978,2.1194,2.1194,3328997.0
2006-10-20 13:24:00,2.11951,2.11951,2.11914,2.11914,7587833.0
2006-10-20 13:25:00,2.11915,2.11915,2.11891,2.11891,6553545.0
2006-10-20 13:26:00,2.11881,2.11881,2.11856,2.11856,5579546.0
2006-10-20 13:27:00,2.11851,2.11851,2.11829,2.11837,3087569.0
2006-10-20 13:28:00,2.11846,2.11858,2.11839,2.11858,3450753.0
2006-10-20 13:29:00,2.1184,2.11844,2.11802,2.11814,4790609.0
2006-10-20 13:30:00,2.11811,2.11811,2.11604,2.11748,9326185.0
2006-10-20 13:31:00,2.11768,2.11811,2.11768,2.11811,797643.0
2006-10-20 13:32:00,2.11815,2.11815,2.1179,2.11803,12741314.0
2006-10-20 13:33:00,2.11802,2.11833,2.11802,2.11826,10615997.0
2006-10-20 13:34:00,2.11839,2.11841,2.11802,2.11838,5355779.0
2006-10-20 13:35:00,2.11826,2.11826,2.11666,2.11796,2383930.0
2006-10-20 13:36:00,2.11774,2.11794,2.11761,2.11794,1559748.0
2006-10-20 13:37:00,2.11796,2.11796,2.11731,2.11731,3983837.0
2006-10-20 13:38:00,2.11729,2.11745,2.11728,2.11745,5533750.0
2006-10-20 13:39:00,2.11741,2.11741,2.11704,2.11704,2839702.0
2006-10-20 13:40:00,2.117,2.117,2.11635,2.11635,8644877.0
2006-10-20 13:41:00,2.1164,2.1164,2.1162,2.11621,12510812.0
2006-10-20 13:42:00,2.11623,2.11657,2.11623,2.11654,7128070.0
2006-10-20 13:43:00,2.11656,2.11667,2.11634,2.11634,2228267.0
2006-10-20 13:44:00,2.11629,2.11641,2.11629,2.11638,7001552.0
2006-10-20 13:45:00,2.11659,2.11668,2.11655,2.11655,10885882.0
2006-10-20 13:46:00,2.11669,2.11675,2.11667,2.11667,1824840.0
2006-10-20 13:47:00,2.11672,2.1168,2.11667,2.11677,10917911.0
2006-10-20 13:48:00,2.11674,2.11706,2.11674,2.11706,6988773.0
2006-10-20 13:49:00,2.11726,2.11739,2.11714,2.11714,5163330.0
2006-10-20 13:50:00,2.11723,2.11723,2.11681,2.11681,15550608.0
2006-10-20 13:51:00,2.11685,2.11699,2.11685,2.11695,6498778.0
2006-10-20 13:52:00,2.11708,2.11768,2.11708,2.11768,5180537.0
2006-10-20 13:53:00,2.11773,2.11775,2.11758,2.11775,4301914.0
2006-10-20 13:54:00,2.11769,2.11769,2.11737,2.11742,2329646.0
2006-10-20 13:55:00,2.11742,2.11751,2.11728,2.11737,1938529.0
2006-10-20 13:56:00,2.11726,2.11726,2.11703,2.11704,7515900.0
2006-10-20 13:57:00,2.11696,2.11721,2.11684,2.11721,14372308.0
2006-10-20 13:58:00,2.11723,2.11723,2.11708,2.11708,3399089.0
2006-10-20 13:59:00,2.11712,2.11722,2.11705,2.11713,3440572.0
2006-10-20 14:00:00,2.11712,2.11717,2.11702,2.11716,4932475.0
2006-10-20 14:01:00,2.11713,2.11713,2.11692,2.117,1656279.0
2006-10-20 14:02:00,2.11697,2.11711,2.11693,2.11699,6183471.0
2006-10-20 14:03:00,2.11694,2.11695,2.11663,2.11663,6131322.0
2006-10-20 14:04:00,2.11653,2.11653,2.11605,2.11605,3157815.0
2006-10-20 14:05:00,2.11607,2.11607,2.11572,2.11587,3264403.0
2006-10-20 14:06:00,2.11586,2.11586,2.11534,2.11534,6095546.0
2006-10-20 14:07:00,2.11528,2.11528,2.115,2.115,11277408.0
2006-10-20 14:08:00,2.1149,2.11492,2.11468,2.11468,5196262.0
2006-10-20 14:09:00,2.11462,2.11462,2.11434,2.11434,3282709.0
2006-10-20 14:10:00,2.1143,2.11447,2.11419,2.11445,2523799.0
2006-10-20 14:11:00,2.11439,2.11439,2.11405,2.11436,2028633.0
2006-10-20 14:12:00,2.11444,2.11444,2.11404,2.11404,7024793.0
2006-10-20 14:13:00,2.11399,2.11399,2.11375,2.11383,4284943.0
2006-10-20 14:14:00,2.11388,2.11405,2.11388,2.11405,7026861.0
2006-10-20 14:15:00,2.11396,2.11396,2.11358,2.11391,9444867.0
2006-10-20 14:16:00,2.114,2.11415,2.11397,2.11403,3069759.0
2006-10-20 14:17:00,2.11405,2.11405,2.11393,2.11405,3250566.0
2006-10-20 14:18:00,2.11407,2.11438,2.11407,2.11438,6749117.0
2006-10-20 14:19:00,2.11439,2.11439,2.11333,2.11333,6156028.0
2006-10-20 14:20:00,2.11317,2.11327,2.11307,2.11327,8669595.0
2006-10-20 14:21:00,2.11333,2.11355,2.11332,2.11346,18978939.0
2006-10-20 14:22:00,2.11335,2.11337,2.11314,2.11337,419430.0
2006-10-20 14:23:00,2.11337,2.1138,2.11337,2.1138,3692168.0
2006-10-20 14:24:00,2.11371,2.11393,2.11371,2.11373,3191947.0
2006-10-20 14:25:00,2.11365,2.11387,2.11364,2.11364,11485661.0
2006-10-20 14:26:00,2.1136,2.1136,2.11343,2.11353,9087532.0
2006-10-20 14:27:00,2.11345,2.11345,2.11328,2.11329,1371871.0
2006-10-20 14:28:00,2.11351,2.11372,2.11223,2.11369,5457859.0
2006-10-20 14:29:00,2.11369,2.11385,2.11361,2.11361,5308399.0
2006-10-20 14:30:00,2.11346,2.11355,2.11196,2.11338,4673721.0
2006-10-20 14:31:00,2.11334,2.11345,2.1133,2.1134,5165175.0
2006-10-20 14:32:00,2.11364,2.11398,2.11363,2.11398,6236332.0
2006-10-20 14:33:00,2.11403,2.11423,2.11403,2.11417,5895044.0
2006-10-20 14:34:00,2.11419,2.11444,2.11381,2.11444,16508514.0
2006-10-20 14:35:00,2.11461,2.11504,2.11461,2.11487,2672720.0
2006-10-20 14:36:00,2.11504,2.1154,2.11504,2.1154,12066222.0
2006-10-20 14:37:00,2.11535,2.11535,2.11485,2.11508,14688048.0
2006-10-20 14:38:00,2.11508,2.11515,2.11494,2.11512,3534882.0
2006-10-20 14:39:00,2.11504,2.11532,2.11502,2.11532,14966273.0
2006-10-20 14:40:00,2.11502,2.11512,2.11487,2.11487,520193.0
2006-10-20 14:41:00,2.1151,2.11531,2.1151,2.11531,1659444.0
2006-10-20 14:42:00,2.1152,2.1152,2.11449,2.11517,3007972.0
2006-10-20 14:43:00,2.11536,2.11536,2.11502,2.11508,4989237.0
2006-10-20 14:44:00,2.11502,2.11502,2.11448,2.11462,4772578.0
2006-10-20 14:45:00,2.11448,2.11495,2.11448,2.11495,846342.0
2006-10-20 14:46:00,2.11495,2.11495,2.11471,2.11471,3581928.0
2006-10-20 14:47:00,2.11463,2.11463,2.11422,2.11422,3866988.0
2006-10-20 14:48:00,2.1141,2.1141,2.11376,2.11376,1167758.0
2006-10-20 14:49:00,2.11361,2.11382,2.11359,2.11359,7284674.0
2006-10-20 14:50:00,2.1136,2.11391,2.1136,2.11391,3230242.0
2006-10-20 14:51:00,2.11391,2.114,2.11365,2.11392,6789430.0
2006-10-20 14:52:00,2.11404,2.1142,2.11392,2.11392,1238021.0
2006-10-20 14:53:00,2.11378,2.11384,2.11368,2.11384,3795403.0
2006-10-20 14:54:00,2.11382,2.11388,2.1137,2.1138,4044987.0
2006-10-20 14:55:00,2.11377,2.11377,2.11335,2.11347,3370936.0
2006-10-20 14:56:00,2.1136,2.11396,2.11357,2.11396,7493141.0
2006-10-20 14:57:00,2.11416,2.11431,2.11416,2.11424,12612259.0
2006-10-20 14:58:00,2.11398,2.11398,2.11373,2.11386,6835661.0
2006-10-20 14:59:00,2.11401,2.11402,2.11392,2.11392,3665381.0
2006-10-20 15:00:00,2.11383,2.11383,2.11341,2.11379,14115199.0
2006-10-20 15:01:00,2.11376,2.11414,2.11376,2.11414,8617225.0
2006-10-20 15:02:00,2.114,2.114,2.11221,2.11347,2610401.0
2006-10-20 15:03:00,2.11344,2.11344,2.11314,2.11326,11022596.0
2006-10-20 15:04:00,2.11314,2.1132,2.11287,2.11287,3381657.0
2006-10-20 15:05:00,2.11288,2.11295,2.11274,2.11295,7434793.0
2006-10-20 15:06:00,2.11303,2.11326,2.11303,2.11326,6782888.0
2006-10-20 15:07:00,2.11335,2.11374,2.11335,2.11374,8903232.0
2006-10-20 15:08:00,2.11379,2.11383,2.11357,2.11357,5415201.0
2006-10-20 15:09:00,2.11337,2.11341,2.11321,2.11336,7750460.0
2006-10-20 15:10:00,2.1134,2.1136,2.11307,2.1133,4672532.0
2006-10-20 15:11:00,2.1133,2.11337,2.11322,2.11337,11205646.0
2006-10-20 15:12:00,2.1134,2.1134,2.11325,2.11338,4985492.0
2006-10-20 15:13:00,2.11322,2.11336,2.11311,2.11314,2154053.0
2006-10-20 15:14:00,2.11313,2.1134,2.113,2.1134,5126453.0
2006-10-20 15:15:00,2.11347,2.11364,2.11339,2.11354,9028553.0
2006-10-20 15:16:00,2.11367,2.1138,2.11354,2.11375,6655522.0
2006-10-20 15:17:00,2.11397,2.11397,2.1138,2.11385,2651344.0
2006-10-20 15:18:00,2.11389,2.11389,2.11366,2.11378,5194472.0
2006-10-20 15:19:00,2.11365,2.11365,2.11347,2.11352,6732192.0
2006-10-20 15:20:00,2.11338,2.11341,2.11327,2.1133,3303718.0
2006-10-20 15:21:00,2.11336,2.11359,2.11336,2.11359,7067497.0
2006-10-20 15:22:00,2.11361,2.11372,2.1136,2.11372,5081945.0
2006-10-20 15:23:00,2.11374,2.11391,2.11357,2.11391,6525952.0
2006-10-20 15:24:00,2.11405,2.11422,2.11405,2.11421,10775996.0
2006-10-20 15:25:00,2.11424,2.11443,2.11424,2.11443,12560361.0
2006-10-20 15:26:00,2.11453,2.11469,2.11445,2.11469,6932404.0
2006-10-20 15:27:00,2.11472,2.1149,2.11465,2.11487,11529157.0
2006-10-20 15:28:00,2.11485,2.11497,2.11473,2.11497,4323121.0
2006-10-20 15:29:00,2.11484,2.11501,2.11484,2.11497,1255173.0
2006-10-20 15:30:00,2.11509,2.11519,2.115,2.1151,1964823.0
2006-10-20 15:31:00,2.11508,2.11509,2.11489,2.11489,17558709.0
2006-10-20 15:32:00,2.11499,2.11511,2.11492,2.11511,16131480.0
2006-10-20 15:33:00,2.11515,2.11515,2.11498,2.115,3369266.0
2006-10-20 15:34:00,2.11504,2.11504,2.11479,2.11479,8688153.0
2006-10-20 15:35:00,2.11464,2.11475,2.11464,2.11466,5984155.0
2006-10-20 15:36:00,2.11448,2.11448,2.11439,2.11439,9194541.0
2006-10-20 15:37:00,2.11436,2.11453,2.11436,2.11453,1189089.0
2006-10-20 15:38:00,2.11466,2.11513,2.11466,2.11513,4896923.0
2006-10-20 15:39:00,2.11516,2.11524,2.11505,2.11505,5032355.0
2006-10-20 15:40:00,2.11516,2.11523,2.11507,2.11513,4731641.0
2006-10-20 15:41:00,2.11504,2.11512,2.11486,2.11512,11991945.0
2006-10-20 15:42:00,2.11524,2.11533,2.11504,2.11504,12572036.0
2006-10-20 15:43:00,2.115,2.11501,2.11489,2.11489,5294534.0
2006-10-20 15:44:00,2.11486,2.11486,2.11485,2.11485,2435836.0
2006-10-20 15:45:00,2.11489,2.11489,2.1147,2.1147,1123056.0
2006-10-20 15:46:00,2.11486,2.11497,2.11471,2.11471,1624472.0
2006-10-20 15:47:00,2.11466,2.11466,2.11411,2.11411,1362775.0
2006-10-20 15:48:00,2.11427,2.11433,2.1142,2.11422,24395747.0
2006-10-20 15:49:00,2.11415,2.1144,2.11415,2.11437,4214621.0
2006-10-20 15:50:00,2.11428,2.11428,2.11396,2.11414,4905590.0
2006-10-20 15:51:00,2.11432,2.11466,2.11432,2.11466,9169225.0
2006-10-20 15:52:00,2.11457,2.11462,2.11447,2.11457,2848781.0
2006-10-20 15:53:00,2.11469,2.11469,2.11464,2.11469,15469252.0
2006-10-20 15:54:00,2.11469,2.11469,2.11461,2.11462,21402043.0
2006-10-20 15:55:00,2.11465,2.11474,2.11451,2.11461,3947285.0
2006-10-20 15:56:00,2.11442,2.11442,2.11419,2.11419,10555464.0
2006-10-20 15:57:00,2.11414,2.1142,2.11406,2.1142,3831780.0
2006-10-20 15:58:00,2.1143,2.11455,2.1143,2.11455,4748191.0
2006-10-20 15:59:00,2.11467,2.11487,2.11464,2.11464,1667222.0
2006-10-20 16:00:00,2.11461,2.11476,2.11431,2.11476,9707401.0
2006-10-20 16:01:00,2.11473,2.11474,2.11441,2.11474,4178797.0
2006-10-20 16:02:00,2.11467,2.11467,2.11369,2.11369,8911515.0
2006-10-20 16:03:00,2.11355,2.11355,2.11308,2.11308,7042031.0
2006-10-20 16:04:00,2.11286,2.11295,2.11257,2.11292,3489151.0
2006-10-20 16:05:00,2.11285,2.11315,2.11285,2.11315,801823.0
2006-10-20 16:06:00,2.11309,2.11309,2.11295,2.11295,5473965.0
2006-10-20 16:07:00,2.11294,2.11304,2.11281,2.11304,18287677.0
2006-10-20 16:08:00,2.11309,2.11319,2.11304,2.11312,12065230.0
2006-10-20 16:09:00,2.11317,2.11323,2.11295,2.11304,5816302.0
2006-10-20 16:10:00,2.11301,2.11312,2.11284,2.11312,8900689.0
2006-10-20 16:11:00,2.11317,2.11318,2.11296,2.11296,4962053.0
2006-10-20 16:12:00,2.11285,2.11296,2.11268,2.11269,5400808.0
2006-10-20 16:13:00,2.11281,2.11306,2.11281,2.113,1655991.0
2006-10-20 16:14:00,2.11287,2.11294,2.11271,2.11271,10582452.0
2006-10-20 16:15:00,2.1125,2.1125,2.11223,2.11223,9513189.0
2006-10-20 16:16:00,2.1121,2.11242,2.1121,2.1124,1925717.0
2006-10-20 16:17:00,2.11239,2.1126,2.11239,2.1126,13190630.0
2006-10-20 16:18:00,2.1126,2.1126,2.11242,2.11244,3003533.0
2006-10-20 16:19:00,2.11248,2.11272,2.11248,2.11272,21069108.0
2006-10-20 16:20:00,2.11278,2.11299,2.11278,2.11298,1656564.0
2006-10-20 16:21:00,2.11285,2.11285,2.11253,2.11253,1683537.0
2006-10-20 16:22:00,2.11222,2.11222,2.11202,2.11205,2948610.0
2006-10-20 16:23:00,2.1119,2.1119,2.1117,2.11172,3077386.0
2006-10-20 16:24:00,2.11188,2.11236,2.11188,2.11236,1117240.0
2006-10-20 16:25:00,2.11222,2.11229,2.11208,2.11229,6140985.0
2006-10-20 16:26:00,2.1123,2.11233,2.11195,2.11195,25504480.0
2006-10-20 16:27:00,2.11179,2.11196,2.11164,2.11164,5947493.0
2006-10-20 16:28:00,2.11147,2.11161,2.11121,2.11138,5349749.0
2006-10-20 16:29:00,2.11118,2.11135,2.11118,2.11132,4777643.0
2006-10-20 16:30:00,2.11141,2.11153,2.11141,2.11153,5691291.0
2006-10-20 16:31:00,2.11161,2.11188,2.11161,2.11187,3446936.0
2006-10-20 16:32:00,2.11183,2.11185,2.11168,2.11168,2983873.0
2006-10-20 16:33:00,2.11179,2.11184,2.11179,2.11184,1580651.0
2006-10-20 16:34:00,2.11181,2.11199,2.11181,2.11199,9642107.0
2006-10-20 16:35:00,2.11207,2.11226,2.11207,2.11226,3078339.0
2006-10-20 16:36:00,2.11228,2.11239,2.11224,2.11224,1073176.0
2006-10-20 16:37:00,2.11208,2.11252,2.11208,2.11252,4283248.0
2006-10-20 16:38:00,2.11275,2.1129,2.11267,2.11267,5571537.0
2006-10-20 16:39:00,2.11289,2.11307,2.11289,2.11307,1505641.0
2006-10-20 16:40:00,2.11302,2.11313,2.11296,2.11311,2653307.0
2006-10-20 16:41:00,2.11308,2.11314,2.11286,2.11286,1920718.0
2006-10-20 16:42:00,2.11287,2.11291,2.11283,2.11291,1049390.0
2006-10-20 16:43:00,2.11306,2.11334,2.11306,2.11334,6903113.0
2006-10-20 16:44:00,2.11329,2.11329,2.11299,2.11302,3643731.0
2006-10-20 16:45:00,2.11303,2.1132,2.11289,2.1132,2484204.0
2006-10-20 16:46:00,2.11333,2.11352,2.11333,2.11352,1010221.0
2006-10-20 16:47:00,2.11381,2.11401,2.11381,2.11381,704638.0
2006-10-20 16:48:00,2.11368,2.11368,2.11339,2.11339,2804978.0
2006-10-20 16:49:00,2.11331,2.11372,2.11331,2.11372,8551578.0
2006-10-20 16:50:00,2.11379,2.11379,2.11347,2.11354,693092.0
2006-10-20 16:51:00,2.1137,2.1137,2.11347,2.11359,4410775.0
2006-10-20 16:52:00,2.11384,2.11389,2.11382,2.11384,9529506.0
2006-10-20 16:53:00,2.11393,2.11407,2.11386,2.11407,721718.0
2006-10-20 16:54:00,2.11407,2.11427,2.11407,2.11417,14799394.0
2006-10-20 16:55:00,2.11425,2.11431,2.11416,2.11425,1524470.0
2006-10-20 16:56:00,2.11411,2.11413,2.1141,2.11413,6033486.0
2006-10-20 16:57:00,2.11429,2.11448,2.11429,2.11433,1519808.0
2006-10-20 16:58:00,2.11426,2.11426,2.11398,2.11398,2017549.0
2006-10-20 16:59:00,2.1139,2.11429,2.1139,2.11429,368354.0
2006-10-20 17:00:00,2.11438,2.11441,2.11426,2.11426,17255164.0
2006-10-20 17:01:00,2.11423,2.11433,2.11416,2.11416,727446.0
2006-10-20 17:02:00,2.11431,2.11458,2.11431,2.11458,3679103.0
2006-10-20 17:03:00,2.11476,2.11521,2.11464,2.11521,1570394.0
2006-10-20 17:04:00,2.11529,2.11529,2.11477,2.11477,5435217.0
2006-10-20 17:05:00,2.11482,2.11482,2.11461,2.11472,3750948.0
2006-10-20 17:06:00,2.11477,2.11482,2.11476,2.1148,3606654.0
2006-10-20 17:07:00,2.115,2.11534,2.115,2.11534,13474029.0
2006-10-20 17:08:00,2.11539,2.11539,2.11497,2.11532,2012403.0
2006-10-20 17:09:00,2.11543,2.11559,2.11543,2.11555,9062584.0
2006-10-20 17:10:00,2.11567,2.11573,2.11552,2.11552,2513247.0
2006-10-20 17:11:00,2.11551,2.11551,2.11541,2.11541,662093.0
2006-10-20 17:12:00,2.11535,2.11578,2.11518,2.11578,1259303.0
2006-10-20 17:13:00,2.11566,2.11572,2.11553,2.11553,1047319.0
2006-10-20 17:14:00,2.11549,2.11589,2.11549,2.11589,8068913.0
2006-10-20 17:15:00,2.11609,2.11666,2.11609,2.11658,9898229.0
2006-10-20 17:16:00,2.11635,2.11635,2.11621,2.1163,5393425.0
2006-10-20 17:17:00,2.11626,2.11636,2.11611,2.11623,2375937.0
2006-10-20 17:18:00,2.11618,2.11618,2.11599,2.11611,1853275.0
2006-10-20 17:19:00,2.11603,2.11629,2.11603,2.11629,5709780.0
2006-10-20 17:20:00,2.11648,2.11703,2.11648,2.11703,1550966.0
2006-10-20 17:21:00,2.11679,2.11714,2.11679,2.11691,5623863.0
2006-10-20 17:22:00,2.11698,2.11731,2.11672,2.11731,18769539.0
2006-10-20 17:23:00,2.11745,2.11775,2.11735,2.11755,19126716.0
2006-10-20 17:24:00,2.11742,2.11742,2.11709,2.11709,15471165.0
2006-10-20 17:25:00,2.11695,2.11698,2.11646,2.11698,10398011.0
2006-10-20 17:26:00,2.11708,2.11708,2.11689,2.11689,9808990.0
2006-10-20 17:27:00,2.1168,2.1168,2.11647,2.11655,3062513.0
2006-10-20 17:28:00,2.11652,2.1166,2.1165,2.1165,10328864.0
2006-10-20 17:29:00,2.11665,2.11733,2.11665,2.11733,9776623.0
2006-10-20 17:30:00,2.11739,2.11739,2.11708,2.11712,5223314.0
2006-10-20 17:31:00,2.11722,2.11745,2.11722,2.11745,7632602.0
2006-10-20 17:32:00,2.11759,2.11783,2.11757,2.11783,789366.0
2006-10-20 17:33:00,2.11769,2.1177,2.1175,2.1175,5254510.0
2006-10-20 17:34:00,2.11741,2.11767,2.11741,2.11756,7850754.0
2006-10-20 17:35:00,2.1174,2.1174,2.11719,2.11731,11357330.0
2006-10-20 17:36:00,2.11735,2.11735,2.11716,2.11733,10752312.0
2006-10-20 17:37:00,2.11731,2.11731,2.11697,2.1171,9097075.0
2006-10-20 17:38:00,2.11728,2.11744,2.11728,2.11744,7664914.0
2006-10-20 17:39:00,2.11748,2.11756,2.11735,2.11747,3545432.0
2006-10-20 17:41:00,2.11742,2.11742,2.11728,2.11728,10320048.0
2006-10-20 17:42:00,2.11724,2.11736,2.11714,2.11736,3845765.0
2006-10-20 17:43:00,2.11737,2.11743,2.11726,2.11735,13983235.0
2006-10-20 17:44:00,2.11737,2.11752,2.11733,2.11747,3231855.0
2006-10-20 17:45:00,2.11751,2.11781,2.11751,2.11775,1714632.0
2006-10-20 17:46:00,2.11768,2.11777,2.1176,2.1176,5020874.0
2006-10-20 17:47:00,2.11765,2.11771,2.11727,2.11765,19019262.0
2006-10-20 17:48:00,2.11763,2.11777,2.11762,2.11768,1768797.0
2006-10-20 17:49:00,2.11768,2.11802,2.11765,2.11802,5333993.0
2006-10-20 17:50:00,2.11807,2.11843,2.11799,2.11823,12658789.0
2006-10-20 17:51:00,2.1182,2.1182,2.1179,2.1179,2053567.0
2006-10-20 17:52:00,2.1181,2.11831,2.1181,2.1181,1616825.0
2006-10-20 17:53:00,2.11797,2.11807,2.11787,2.11788,13193058.0
2006-10-20 17:54:00,2.11779,2.1178,2.11754,2.11757,2359699.0
2006-10-20 17:55:00,2.1175,2.1175,2.11723,2.11726,9563534.0
2006-10-20 17:56:00,2.11732,2.11739,2.11728,2.11732,5926584.0
2006-10-20 17:57:00,2.11713,2.11721,2.11708,2.11708,1243363.0
2006-10-20 17:58:00,2.11719,2.11748,2.11717,2.11748,23952774.0
2006-10-20 17:59:00,2.11753,2.11753,2.11733,2.11737,5497237.0
2006-10-20 18:00:00,2.11722,2.11722,2.11689,2.11703,8713570.0
2006-10-20 18:01:00,2.11672,2.11705,2.11672,2.11702,13233843.0
2006-10-20 18:02:00,2.11692,2.11705,2.11561,2.11697,4925123.0
2006-10-20 18:03:00,2.11702,2.11702,2.1155,2.11657,13308485.0
2006-10-20 18:04:00,2.11677,2.11713,2.11677,2.11713,3683765.0
2006-10-20 18:05:00,2.11718,2.11719,2.11706,2.11706,2210214.0
2006-10-20 18:06:00,2.1171,2.11745,2.1171,2.11745,4021910.0
2006-10-20 18:07:00,2.11752,2.1176,2.11747,2.11755,10320344.0
2006-10-20 18:08:00,2.11756,2.1176,2.1174,2.11743,13258956.0
2006-10-20 18:09:00,2.11741,2.11745,2.11734,2.11745,4436137.0
2006-10-20 18:10:00,2.11754,2.11777,2.11754,2.11772,8287703.0
2006-10-20 18:11:00,2.11777,2.1178,2.11754,2.11754,9237019.0
2006-10-20 18:12:00,2.11744,2.11744,2.11727,2.11741,5211854.0
2006-10-20 18:13:00,2.11733,2.11733,2.11698,2.11698,4559803.0
2006-10-20 18:14:00,2.11693,2.117,2.11691,2.11698,7885253.0
2006-10-20 18:15:00,2.11697,2.11697,2.11681,2.11681,4413544.0
2006-10-20 18:16:00,2.11687,2.11704,2.11683,2.11704,15846669.0
2006-10-20 18:17:00,2.11689,2.11705,2.11688,2.11688,3048872.0
2006-10-20 18:18:00,2.11683,2.11683,2.11668,2.11675,7417712.0
2006-10-20 18:19:00,2.11665,2.11665,2.11611,2.11611,1613678.0
2006-10-20 18:20:00,2.11621,2.11645,2.11621,2.11645,2524023.0
2006-10-20 18:21:00,2.11651,2.11671,2.1165,2.11671,3310279.0
2006-10-20 18:22:00,2.11672,2.11672,2.11648,2.11648,1577732.0
2006-10-20 18:23:00,2.11639,2.11641,2.11618,2.11641,4101289.0
2006-10-20 18:24:00,2.11665,2.11689,2.11663,2.11689,12646314.0
2006-10-20 18:25:00,2.11689,2.11689,2.11647,2.11651,1319003.0
2006-10-20 18:26:00,2.11658,2.11679,2.11658,2.11679,1451151.0
2006-10-20 18:27:00,2.11682,2.11707,2.11677,2.11707,3299147.0
2006-10-20 18:28:00,2.11736,2.11751,2.11723,2.11723,826613.0
2006-10-20 18:29:00,2.11706,2.11722,2.11686,2.11722,5876329.0
2006-10-20 18:30:00,2.11733,2.11738,2.11717,2.11718,8101534.0
2006-10-20 18:31:00,2.11725,2.11725,2.11714,2.11714,650937.0
2006-10-20 18:32:00,2.11714,2.11716,2.11702,2.11706,5062668.0
2006-10-20 18:33:00,2.1169,2.1171,2.1169,2.1171,4506687.0
2006-10-20 18:34:00,2.11705,2.11717,2.11689,2.11689,17303546.0
2006-10-20 18:35:00,2.11677,2.11677,2.11659,2.11671,4971274.0
2006-10-20 18:36:00,2.11695,2.11715,2.11695,2.11715,2552659.0
2006-10-20 18:37:00,2.11696,2.11702,2.11683,2.11691,1323780.0
2006-10-20 18:38:00,2.11692,2.11698,2.11681,2.11698,5214410.0
2006-10-20 18:39:00,2.11712,2.1173,2.11712,2.1173,12807361.0
2006-10-20 18:40:00,2.11734,2.11737,2.11712,2.11735,9901492.0
2006-10-20 18:41:00,2.11734,2.11735,2.11718,2.11718,18274061.0
2006-10-20 18:42:00,2.11715,2.11721,2.11715,2.11721,767724.0
2006-10-20 18:43:00,2.11722,2.11739,2.11715,2.11727,2057859.0
2006-10-20 18:44:00,2.11715,2.1175,2.11715,2.1175,1503234.0
2006-10-20 18:45:00,2.11778,2.11783,2.11764,2.11764,12560204.0
2006-10-20 18:46:00,2.11757,2.11778,2.11752,2.11778,1789447.0
2006-10-20 18:47:00,2.1179,2.11844,2.1179,2.11844,1795320.0
2006-10-20 18:48:00,2.11849,2.11864,2.11849,2.11864,2039590.0
2006-10-20 18:49:00,2.11882,2.11884,2.11882,2.11884,143820.0
2006-10-20 18:50:00,2.11876,2.11878,2.11856,2.11856,7122979.0
2006-10-20 18:51:00,2.11835,2.11835,2.11817,2.11817,3692380.0
2006-10-20 18:52:00,2.11807,2.11807,2.11782,2.11798,2908115.0
2006-10-20 18:53:00,2.11787,2.11787,2.11741,2.11741,1858695.0
2006-10-20 18:54:00,2.11744,2.1177,2.11744,2.1177,3730505.0
2006-10-20 18:55:00,2.11774,2.11799,2.11774,2.11775,2591465.0
2006-10-20 18:56:00,2.11801,2.11801,2.1178,2.11799,858234.0
2006-10-20 18:57:00,2.11805,2.11836,2.11797,2.11836,4917400.0
2006-10-20 18:58:00,2.1184,2.1187,2.11822,2.1183,5493739.0
2006-10-20 18:59:00,2.11811,2.11823,2.11809,2.11809,3081514.0
2006-10-20 19:00:00,2.11801,2.11801,2.11766,2.11773,3081672.0
2006-10-20 19:01:00,2.11775,2.11782,2.11766,2.11782,13261733.0
2006-10-20 19:02:00,2.1177,2.11789,2.11768,2.11768,15839498.0
2006-10-20 19:03:00,2.1175,2.1175,2.11725,2.11737,21994208.0
2006-10-20 19:04:00,2.11739,2.1174,2.11723,2.11731,7509802.0
2006-10-20 19:05:00,2.11736,2.11749,2.11722,2.11722,7135387.0
2006-10-20 19:06:00,2.11745,2.11767,2.11745,2.11767,2079989.0
2006-10-20 19:07:00,2.11796,2.11815,2.11796,2.11807,5049219.0
2006-10-20 19:08:00,2.11806,2.11806,2.11754,2.11787,6293586.0
2006-10-20 19:09:00,2.1178,2.1178,2.11765,2.11765,4038726.0
2006-10-20 19:10:00,2.11766,2.1177,2.11717,2.1177,9579935.0
2006-10-20 19:11:00,2.11773,2.11784,2.11764,2.11784,5503288.0
2006-10-20 19:12:00,2.11777,2.11801,2.11777,2.11801,2692037.0
2006-10-20 19:13:00,2.11803,2.11805,2.11786,2.11786,3645546.0
2006-10-20 19:14:00,2.11792,2.11801,2.11792,2.11801,4774011.0
2006-10-20 19:15:00,2.11806,2.11825,2.11805,2.11817,7301108.0
2006-10-20 19:16:00,2.11805,2.11805,2.11769,2.11769,3328150.0
2006-10-20 19:17:00,2.1179,2.11804,2.1179,2.11791,2342056.0
2006-10-20 19:18:00,2.11782,2.11793,2.11769,2.11793,3808059.0
2006-10-20 19:19:00,2.11796,2.11845,2.11796,2.11845,9385617.0
2006-10-20 19:20:00,2.11836,2.11836,2.1179,2.1179,2309756.0
2006-10-20 19:21:00,2.11805,2.11815,2.11798,2.11815,1339551.0
2006-10-20 19:22:00,2.11816,2.1184,2.11816,2.1184,1374005.0
2006-10-20 19:23:00,2.11846,2.11866,2.11827,2.11827,2063877.0
2006-10-20 19:24:00,2.11803,2.11827,2.11803,2.11827,767188.0
2006-10-20 19:25:00,2.11845,2.11861,2.11845,2.11858,3563077.0
2006-10-20 19:26:00,2.11857,2.11864,2.11852,2.11856,17971033.0
2006-10-20 19:27:00,2.11834,2.11839,2.11822,2.11836,5109290.0
2006-10-20 19:28:00,2.11834,2.11849,2.1182,2.1182,13263511.0
2006-10-20 19:29:00,2.11799,2.11799,2.11757,2.11757,3442053.0
2006-10-20 19:30:00,2.11764,2.11767,2.11742,2.11749,5668035.0
2006-10-20 19:31:00,2.11746,2.11761,2.11742,2.11753,5006444.0
2006-10-20 19:32:00,2.11747,2.11747,2.11729,2.1174,4580854.0
2006-10-20 19:33:00,2.11728,2.11728,2.11683,2.11683,2193567.0
2006-10-20 19:34:00,2.11698,2.11711,2.11698,2.11702,8882175.0
2006-10-20 19:35:00,2.11697,2.11719,2.11694,2.11694,3477598.0
2006-10-20 19:36:00,2.11702,2.11702,2.11683,2.11683,6853639.0
2006-10-20 19:37:00,2.11674,2.11686,2.11674,2.11676,3654386.0
2006-10-20 19:38:00,2.11692,2.11692,2.11673,2.1168,5235274.0
2006-10-20 19:39:00,2.11685,2.117,2.11683,2.11699,5240523.0
2006-10-20 19:40:00,2.11699,2.11718,2.11682,2.11718,38372384.0
2006-10-20 19:41:00,2.1173,2.11759,2.1173,2.11759,5117532.0
2006-10-20 19:42:00,2.11764,2.11777,2.11764,2.11774,9300220.0
2006-10-20 19:43:00,2.11757,2.11757,2.11703,2.11703,2030190.0
2006-10-20 19:44:00,2.11704,2.11714,2.11704,2.11714,143850.0
2006-10-20 19:45:00,2.1172,2.11751,2.1172,2.11751,5320389.0
2006-10-20 19:46:00,2.11766,2.11806,2.11766,2.11787,2578702.0
2006-10-20 19:47:00,2.11768,2.11768,2.11746,2.11746,7620819.0
2006-10-20 19:48:00,2.11728,2.1174,2.11709,2.11709,7251488.0
2006-10-20 19:49:00,2.11699,2.11699,2.11675,2.11675,1258298.0
2006-10-20 19:50:00,2.11682,2.11682,2.11659,2.11681,2080611.0
2006-10-20 19:51:00,2.11683,2.11683,2.11662,2.11662,6412992.0
2006-10-20 19:52:00,2.11664,2.11681,2.11655,2.11681,1926228.0
2006-10-20 19:53:00,2.11686,2.11698,2.11686,2.11693,2254976.0
2006-10-20 19:54:00,2.11687,2.11695,2.11681,2.11695,8503100.0
2006-10-20 19:55:00,2.11698,2.11727,2.11698,2.1172,2495692.0
2006-10-20 19:56:00,2.11736,2.11746,2.11736,2.11743,4728285.0
2006-10-20 19:57:00,2.11745,2.11751,2.11727,2.11731,836802.0
2006-10-20 19:58:00,2.1171,2.11736,2.1171,2.11719,15697213.0
2006-10-20 19:59:00,2.11714,2.11714,2.11683,2.11684,2457451.0
2006-10-20 20:00:00,2.1168,2.11695,2.11664,2.11695,1641079.0
2006-10-20 20:01:00,2.117,2.11708,2.117,2.11708,800271.0
2006-10-20 20:02:00,2.11715,2.11726,2.11711,2.11711,2524991.0
2006-10-20 20:03:00,2.11701,2.1172,2.11701,2.11712,1981196.0
2006-10-20 20:04:00,2.11708,2.11722,2.11688,2.11722,13133604.0
2006-10-20 20:05:00,2.11726,2.11749,2.11726,2.11745,9609530.0
2006-10-20 20:06:00,2.11762,2.11762,2.11739,2.11739,4441138.0
2006-10-20 20:07:00,2.11731,2.11761,2.11731,2.11761,6239554.0
2006-10-20 20:08:00,2.11762,2.11768,2.11741,2.11768,2336815.0
2006-10-20 20:09:00,2.11781,2.118,2.11781,2.118,4741745.0
2006-10-20 20:10:00,2.11793,2.11793,2.11751,2.11751,10207104.0
2006-10-20 20:11:00,2.11746,2.11797,2.11746,2.11797,1797936.0
2006-10-20 20:12:00,2.11807,2.11844,2.11795,2.11834,3487057.0
2006-10-20 20:13:00,2.11838,2.11838,2.11805,2.11805,5820008.0
2006-10-20 20:14:00,2.11802,2.11803,2.11788,2.11802,11783046.0
2006-10-20 20:15:00,2.11799,2.11799,2.11777,2.11778,12418079.0
2006-10-20 20:16:00,2.11783,2.11802,2.11783,2.11794,6106957.0
2006-10-20 20:17:00,2.11818,2.1183,2.11818,2.1182,13217748.0
2006-10-20 20:18:00,2.11825,2.1183,2.11815,2.1183,6349093.0
2006-10-20 20:19:00,2.11834,2.11849,2.11828,2.11849,965426.0
2006-10-20 20:20:00,2.11853,2.11853,2.11849,2.11849,529437.0
2006-10-20 20:21:00,2.11856,2.11859,2.11837,2.11842,4107548.0
2006-10-20 20:22:00,2.11844,2.11844,2.11834,2.11834,1227496.0
2006-10-20 20:23:00,2.11848,2.11854,2.11831,2.11854,11486367.0
2006-10-20 20:24:00,2.11877,2.11905,2.11877,2.11883,3421711.0
2006-10-20 20:25:00,2.11877,2.11877,2.11859,2.1186,1087389.0
2006-10-20 20:26:00,2.11855,2.11855,2.11822,2.11834,5507852.0
2006-10-20 20:27:00,2.11835,2.11835,2.11817,2.11817,19351626.0
2006-10-20 20:28:00,2.11813,2.11843,2.11813,2.11833,23742953.0
2006-10-20 20:29:00,2.11828,2.11828,2.11821,2.11827,7647855.0
2006-10-20 20:30:00,2.11838,2.11852,2.11838,2.11848,1642300.0
2006-10-20 20:31:00,2.11852,2.11864,2.11835,2.11847,13809305.0
2006-10-20 20:32:00,2.11859,2.11859,2.11843,2.11843,15711865.0
2006-10-20 20:33:00,2.11826,2.11826,2.11808,2.11808,2801742.0
2006-10-20 20:34:00,2.11809,2.11811,2.11793,2.11807,3621278.0
2006-10-20 20:35:00,2.11794,2.11803,2.11784,2.11785,1662509.0
2006-10-20 20:36:00,2.11784,2.11805,2.11781,2.11805,14631598.0
2006-10-20 20:37:00,2.11818,2.11825,2.11792,2.11792,5631988.0
2006-10-20 20:38:00,2.11783,2.11789,2.1178,2.11789,3560696.0
2006-10-20 20:39:00,2.11789,2.11806,2.11769,2.11806,4338356.0
2006-10-20 20:40:00,2.11815,2.11838,2.11815,2.11826,2621710.0
2006-10-20 20:41:00,2.11828,2.11828,2.11797,2.11797,2997659.0
2006-10-20 20:42:00,2.11795,2.11795,2.11756,2.11776,3792074.0
2006-10-20 20:43:00,2.11767,2.11768,2.1173,2.1173,10065356.0
2006-10-20 20:44:00,2.11747,2.11747,2.11735,2.11735,12727190.0
2006-10-20 20:45:00,2.11742,2.11746,2.11729,2.11729,15910214.0
2006-10-20 20:46:00,2.11739,2.11739,2.11715,2.11718,5207574.0
2006-10-20 20:47:00,2.11714,2.11714,2.11705,2.11705,273493.0
2006-10-20 20:48:00,2.11703,2.11715,2.11701,2.11708,4150456.0
2006-10-20 20:49:00,2.11712,2.11725,2.11706,2.11714,6943374.0
2006-10-20 20:50:00,2.11714,2.11716,2.11704,2.11704,1375018.0
2006-10-20 20:51:00,2.11701,2.11703,2.11691,2.11703,5038759.0
2006-10-20 20:52:00,2.11711,2.11712,2.11685,2.11685,4844713.0
2006-10-20 20:53:00,2.11719,2.11735,2.11719,2.1173,941978.0
2006-10-20 20:54:00,2.11743,2.11759,2.11743,2.1175,15994070.0
2006-10-20 20:55:00,2.11787,2.11787,2.1177,2.11782,9210636.0
2006-10-20 20:56:00,2.11771,2.11779,2.11756,2.11756,2489083.0
2006-10-20 20:57:00,2.11767,2.11775,2.11767,2.11775,129808.0
2006-10-20 20:58:00,2.11783,2.11797,2.11769,2.11797,2594389.0
2006-10-20 20:59:00,2.11815,2.11849,2.11806,2.11849,7036493.0
2006-10-20 21:00:00,2.11843,2.11843,2.11814,2.11814,11044075.0
2006-10-20 21:01:00,2.11809,2.11809,2.11797,2.11797,1844084.0
2006-10-20 21:02:00,2.11787,2.11799,2.11772,2.11799,1999846.0
2006-10-20 21:03:00,2.11796,2.11797,2.11788,2.11791,3195879.0
2006-10-20 21:04:00,2.11781,2.118,2.11775,2.11775,2624967.0
2006-10-20 21:05:00,2.11786,2.11787,2.11758,2.11787,3034826.0
2006-10-20 21:06:00,2.11793,2.11798,2.11788,2.11794,1896634.0
2006-10-20 21:07:00,2.11792,2.11797,2.1179,2.11797,2371807.0
2006-10-20 21:08:00,2.118,2.11815,2.11794,2.11812,885166.0
2006-10-20 21:09:00,2.11814,2.1182,2.11802,2.11816,13697984.0
2006-10-20 21:10:00,2.11798,2.11802,2.11784,2.11802,3488385.0
2006-10-20 21:11:00,2.11801,2.11806,2.11801,2.11806,1513423.0
2006-10-20 21:12:00,2.11804,2.11807,2.1179,2.11798,5825022.0
2006-10-20 21:13:00,2.11796,2.11812,2.11796,2.11812,2353588.0
2006-10-20 21:14:00,2.11802,2.11828,2.11802,2.11828,6134371.0
2006-10-20 21:15:00,2.11832,2.11852,2.11832,2.11852,1500187.0
2006-10-20 21:16:00,2.1186,2.1186,2.11848,2.11848,3685701.0
2006-10-20 21:17:00,2.11859,2.1189,2.11859,2.11859,9880329.0
2006-10-20 21:18:00,2.1185,2.11851,2.11833,2.11844,614775.0
2006-10-20 21:19:00,2.11837,2.1184,2.11782,2.11782,4744164.0
2006-10-20 21:20:00,2.11793,2.11793,2.11778,2.11778,1951290.0
2006-10-20 21:21:00,2.11782,2.11791,2.11782,2.11782,19647163.0
2006-10-20 21:22:00,2.11799,2.11804,2.1179,2.11802,11532693.0
2006-10-20 21:23:00,2.11815,2.11836,2.11804,2.11836,6413731.0
2006-10-20 21:24:00,2.1183,2.11831,2.11815,2.11818,4069878.0
2006-10-20 21:25:00,2.11821,2.11821,2.11781,2.11781,4896981.0
2006-10-20 21:26:00,2.11775,2.11775,2.11754,2.11767,3551625.0
2006-10-20 21:27:00,2.11774,2.11776,2.11755,2.11776,1150729.0
2006-10-20 21:28:00,2.11772,2.11772,2.11749,2.11753,5036524.0
2006-10-20 21:29:00,2.11747,2.1175,2.11743,2.1175,1050492.0
2006-10-20 21:30:00,2.11737,2.11759,2.11737,2.11759,1576397.0
2006-10-20 21:31:00,2.11756,2.11769,2.11756,2.11759,17251263.0
2006-10-20 21:32:00,2.11763,2.11763,2.11744,2.11751,6689518.0
2006-10-20 21:33:00,2.11749,2.11749,2.11722,2.11731,1743694.0
2006-10-20 21:34:00,2.1174,2.11762,2.11729,2.11762,2931726.0
2006-10-20 21:35:00,2.11756,2.11816,2.11756,2.118,9641740.0
2006-10-20 21:36:00,2.11789,2.11789,2.11769,2.11769,1731419.0
2006-10-20 21:37:00,2.11747,2.11763,2.11747,2.11763,1879781.0
2006-10-20 21:38:00,2.11767,2.11792,2.11652,2.1178,1662663.0
2006-10-20 21:39:00,2.11781,2.11781,2.11745,2.11751,3472077.0
2006-10-20 21:40:00,2.1175,2.11753,2.11604,2.11745,7678792.0
2006-10-20 21:41:00,2.11742,2.11742,2.11719,2.11723,1284739.0
2006-10-20 21:42:00,2.11738,2.11753,2.11733,2.11753,7585593.0
2006-10-20 21:43:00,2.11753,2.11753,2.11738,2.1175,4971783.0
2006-10-20 21:44:00,2.11736,2.11748,2.11735,2.11735,4727314.0
2006-10-20 21:45:00,2.11726,2.11728,2.117,2.11728,7416098.0
2006-10-20 21:46:00,2.11744,2.11768,2.11744,2.11763,8269391.0
2006-10-20 21:47:00,2.1179,2.1179,2.11757,2.11757,3646471.0
2006-10-20 21:48:00,2.11741,2.11741,2.11741,2.11741,2194284.0
2006-10-20 21:49:00,2.11751,2.11752,2.11751,2.11752,183413.0
2006-10-20 21:50:00,2.11755,2.11788,2.11734,2.11782,6250491.0
2006-10-20 21:51:00,2.1176,2.1176,2.11748,2.11753,1279278.0
2006-10-20 21:52:00,2.11749,2.11776,2.11736,2.11776,3889770.0
2006-10-20 21:53:00,2.11786,2.11786,2.11782,2.11782,891142.0
2006-10-20 21:54:00,2.11783,2.11785,2.11759,2.11759,4201558.0
2006-10-20 21:55:00,2.11752,2.11772,2.1175,2.11772,6255234.0
2006-10-20 21:56:00,2.11768,2.11788,2.11767,2.11781,6241690.0
2006-10-20 21:57:00,2.11772,2.118,2.11772,2.118,2778146.0
2006-10-20 21:58:00,2.11783,2.11814,2.11783,2.11814,7622437.0
2006-10-20 21:59:00,2.11821,2.1184,2.11792,2.1184,24559994.0
2006-10-20 22:00:00,2.11837,2.11837,2.11833,2.11833,1575493.0
2006-10-20 22:01:00,2.11825,2.11825,2.11789,2.11789,6904557.0
2006-10-20 22:02:00,2.11792,2.11804,2.11785,2.11804,1494318.0
2006-10-20 22:03:00,2.1181,2.11811,2.11793,2.11802,3555377.0
2006-10-20 22:04:00,2.11801,2.1181,2.1178,2.11794,3963732.0
2006-10-20 22:05:00,2.11784,2.11797,2.11775,2.11785,12080655.0
2006-10-20 22:06:00,2.11788,2.11788,2.11782,2.11782,623576.0
2006-10-20 22:07:00,2.11776,2.11779,2.11757,2.11757,1144427.0
2006-10-20 22:08:00,2.1175,2.1175,2.11735,2.11749,1229916.0
2006-10-20 22:09:00,2.11754,2.11786,2.1175,2.11786,7358907.0
2006-10-20 22:10:00,2.11785,2.11785,2.11613,2.11613,7896786.0
2006-10-20 22:11:00,2.11753,2.11753,2.11728,2.11732,2588901.0
2006-10-20 22:13:00,2.11754,2.11763,2.11754,2.11759,3082815.0
2006-10-20 22:15:00,2.11761,2.11761,2.11723,2.11748,5814177.0
2006-10-20 22:16:00,2.11774,2.11796,2.11774,2.11796,242957.0
2006-10-20 22:17:00,2.11797,2.11799,2.11775,2.11775,13863910.0
2006-10-20 22:18:00,2.1177,2.11799,2.11766,2.11799,12368813.0
2006-10-20 22:19:00,2.11798,2.11811,2.1179,2.11811,9241987.0
2006-10-20 22:20:00,2.11811,2.11811,2.11793,2.11804,2529701.0
2006-10-20 22:21:00,2.11804,2.11804,2.11783,2.11802,3074736.0
2006-10-20 22:22:00,2.11818,2.11827,2.1181,2.11815,5976059.0
2006-10-20 22:23:00,2.11806,2.11814,2.11793,2.11814,15534480.0
2006-10-20 22:24:00,2.11818,2.1183,2.11818,2.11818,2286833.0
2006-10-20 22:25:00,2.11837,2.11846,2.11829,2.11838,3457563.0
2006-10-20 22:26:00,2.11824,2.11824,2.11801,2.11815,10666678.0
2006-10-20 22:27:00,2.11817,2.11846,2.11817,2.11841,7598362.0
2006-10-20 22:28:00,2.11865,2.11865,2.11825,2.11832,9207365.0
2006-10-20 22:29:00,2.11831,2.11841,2.11826,2.11826,7878064.0
2006-10-20 22:30:00,2.11828,2.11828,2.11791,2.11819,8853672.0
2006-10-20 22:31:00,2.11815,2.11817,2.11806,2.11817,9151221.0
2006-10-20 22:32:00,2.11776,2.11808,2.11776,2.11801,3897178.0
2006-10-20 22:33:00,2.11798,2.11798,2.11784,2.11786,6945087.0
2006-10-20 22:34:00,2.11788,2.11818,2.11788,2.11808,1127733.0
2006-10-20 22:35:00,2.11813,2.11813,2.11768,2.11801,18662491.0
2006-10-20 22:36:00,2.11789,2.11789,2.11767,2.11767,4033814.0
2006-10-20 22:37:00,2.11759,2.11759,2.11736,2.11736,1173693.0
2006-10-20 22:38:00,2.11759,2.11774,2.11744,2.11774,923344.0
2006-10-20 22:39:00,2.11782,2.11807,2.11782,2.11807,6387027.0
2006-10-20 22:40:00,2.11802,2.11802,2.1179,2.11798,3702691.0
2006-10-20 22:41:00,2.11791,2.11791,2.11744,2.11744,6768412.0
2006-10-20 22:42:00,2.1175,2.1175,2.11708,2.11708,2395918.0
2006-10-20 22:43:00,2.117,2.11727,2.1169,2.11727,7177993.0
2006-10-20 22:44:00,2.1174,2.11757,2.11738,2.11751,5348551.0
2006-10-20 22:45:00,2.11741,2.11741,2.1172,2.11725,3282946.0
2006-10-20 22:46:00,2.1173,2.11763,2.1173,2.11763,5048324.0
2006-10-20 22:47:00,2.11765,2.11781,2.11765,2.11772,2243564.0
2006-10-20 22:48:00,2.11773,2.11783,2.11765,2.11783,1710177.0
2006-10-20 22:49:00,2.11786,2.11816,2.11656,2.11816,9999133.0
2006-10-20 22:50:00,2.11814,2.11819,2.11795,2.11819,9799398.0
2006-10-20 22:51:00,2.11826,2.11829,2.11795,2.11795,966018.0
2006-10-20 22:52:00,2.11807,2.11828,2.11788,2.11828,6745041.0
2006-10-20 22:53:00,2.11823,2.11861,2.11823,2.11861,552497.0
2006-10-20 22:54:00,2.11865,2.11865,2.11832,2.11832,9369634.0
2006-10-20 22:55:00,2.11824,2.11851,2.11824,2.11847,2746721.0
2006-10-20 22:56:00,2.11841,2.11841,2.11815,2.11815,7468102.0
2006-10-20 22:57:00,2.11791,2.11832,2.11791,2.11832,1311902.0
2006-10-20 22:58:00,2.11834,2.11869,2.11812,2.11869,6980148.0
2006-10-22 23:13:00,2.11941,2.11941,2.11936,2.11936,210213.0
2006-10-22 23:14:00,2.11939,2.11956,2.11938,2.11956,16368831.0
2006-10-22 23:15:00,2.11957,2.11957,2.11941,2.11941,1598807.0
2006-10-22 23:16:00,2.11941,2.11941,2.11926,2.11926,2931305.0
2006-10-22 23:17:00,2.11912,2.11923,2.11891,2.11891,2909024.0
2006-10-22 23:18:00,2.11902,2.11902,2.1188,2.1188,6920546.0
2006-10-22 23:19:00,2.11874,2.11874,2.11844,2.11856,1828293.0
2006-10-22 23:20:00,2.11851,2.11851,2.11839,2.11839,2729032.0
2006-10-22 23:21:00,2.11838,2.11838,2.11821,2.11822,1111195.0
2006-10-22 23:23:00,2.11817,2.11817,2.11806,2.11806,2663689.0
2006-10-22 23:24:00,2.11806,2.11806,2.11792,2.11792,1701373.0
2006-10-22 23:25:00,2.11787,2.11787,2.11783,2.11787,1366835.0
2006-10-22 23:26:00,2.11782,2.11782,2.11773,2.11773,1428016.0
2006-10-22 23:27:00,2.11767,2.11767,2.11731,2.11741,5552876.0
2006-10-22 23:29:00,2.11723,2.11729,2.11722,2.11722,526349.0
2006-10-22 23:30:00,2.11723,2.11735,2.1171,2.11733,4151532.0
2006-10-22 23:31:00,2.11742,2.11756,2.11742,2.11756,3666325.0
2006-10-22 23:32:00,2.11759,2.11766,2.11732,2.11754,578407.0
2006-10-22 23:33:00,2.11754,2.11754,2.11739,2.11749,582954.0
2006-10-22 23:34:00,2.11749,2.11755,2.1174,2.1174,3732209.0
2006-10-22 23:35:00,2.11722,2.11732,2.11717,2.11717,10125831.0
2006-10-22 23:36:00,2.11733,2.11749,2.11733,2.11749,2113965.0
2006-10-22 23:37:00,2.11751,2.11759,2.11736,2.11744,6505333.0
2006-10-22 23:38:00,2.11735,2.11756,2.11735,2.11741,5485518.0
2006-10-22 23:39:00,2.11743,2.11747,2.1173,2.11743,9661468.0
2006-10-22 23:40:00,2.11743,2.11754,2.11724,2.11724,11263054.0
2006-10-22 23:41:00,2.11751,2.11751,2.11718,2.11724,16578175.0
2006-10-22 23:42:00,2.11725,2.11725,2.11715,2.11715,1266310.0
2006-10-22 23:44:00,2.11712,2.11718,2.11697,2.11701,565045.0
2006-10-22 23:45:00,2.11704,2.11704,2.11688,2.11688,8595899.0
2006-10-22 23:47:00,2.11683,2.11719,2.11667,2.11719,4016958.0
2006-10-22 23:48:00,2.11717,2.1172,2.11715,2.11715,3672616.0
2006-10-22 23:49:00,2.11721,2.11757,2.11719,2.11757,1734816.0
2006-10-22 23:50:00,2.1175,2.11763,2.11747,2.11747,9990392.0
2006-10-22 23:52:00,2.1176,2.11767,2.1176,2.11764,7462164.0
2006-10-22 23:54:00,2.11761,2.11781,2.11761,2.11766,1776446.0
2006-10-22 23:55:00,2.11762,2.11762,2.11739,2.11753,13352446.0
2006-10-23 00:00:00,2.11742,2.11757,2.11739,2.11739,2812447.0
2006-10-23 00:01:00,2.11728,2.11739,2.11728,2.11737,7525277.0
2006-10-23 00:02:00,2.11739,2.11747,2.11731,2.11735,2696582.0
2006-10-23 00:03:00,2.11735,2.11745,2.11733,2.11733,10895531.0
2006-10-23 00:04:00,2.11729,2.11729,2.11719,2.11719,2116136.0
2006-10-23 00:05:00,2.11715,2.11724,2.11708,2.11717,884724.0
2006-10-23 00:06:00,2.11721,2.11725,2.11706,2.11716,9135859.0
2006-10-23 00:07:00,2.11714,2.11716,2.1171,2.11716,326212.0
2006-10-23 00:08:00,2.11717,2.11725,2.11689,2.117,19503285.0
2006-10-23 00:09:00,2.11703,2.11716,2.11703,2.11716,1811576.0
2006-10-23 00:10:00,2.11719,2.11723,2.11712,2.11719,3443807.0
2006-10-23 00:11:00,2.11722,2.11726,2.1158,2.11719,9399474.0
2006-10-23 00:12:00,2.11725,2.11725,2.11701,2.11714,2693762.0
2006-10-23 00:13:00,2.11714,2.11719,2.1171,2.1171,6472407.0
2006-10-23 00:14:00,2.11707,2.11707,2.11693,2.11696,7780613.0
2006-10-23 00:15:00,2.1169,2.117,2.11686,2.11696,3709568.0
2006-10-23 00:16:00,2.11699,2.11699,2.11683,2.11692,521580.0
2006-10-23 00:17:00,2.11672,2.11701,2.11672,2.11701,6563001.0
2006-10-23 00:18:00,2.11693,2.11711,2.11693,2.11711,1303179.0
2006-10-23 00:19:00,2.11711,2.11711,2.11674,2.11674,2804394.0
2006-10-23 00:20:00,2.11696,2.11716,2.11696,2.11708,9769927.0
2006-10-23 00:21:00,2.11715,2.1174,2.11711,2.1174,16377676.0
2006-10-23 00:22:00,2.11748,2.11748,2.11721,2.11724,5452531.0
2006-10-23 00:23:00,2.11712,2.11716,2.11712,2.11716,8035736.0
2006-10-23 00:24:00,2.1172,2.1172,2.11703,2.11703,575806.0
2006-10-23 00:25:00,2.11714,2.11714,2.11696,2.11696,10542624.0
2006-10-23 00:26:00,2.11691,2.11691,2.11679,2.11681,1199185.0
2006-10-23 00:27:00,2.11663,2.11669,2.11663,2.11669,2144519.0
2006-10-23 00:28:00,2.11661,2.11661,2.11626,2.11627,2061022.0
2006-10-23 00:29:00,2.11634,2.11634,2.11617,2.11619,2129834.0
2006-10-23 00:30:00,2.11608,2.11633,2.11608,2.11632,4130698.0
2006-10-23 00:31:00,2.11638,2.11646,2.11634,2.11646,2364050.0
2006-10-23 00:32:00,2.11649,2.11649,2.11618,2.11618,8699435.0
2006-10-23 00:33:00,2.11617,2.11619,2.11612,2.11614,8641602.0
2006-10-23 00:34:00,2.11605,2.1163,2.11605,2.11625,1135264.0
2006-10-23 00:35:00,2.11631,2.11638,2.11622,2.11638,6259466.0
2006-10-23 00:36:00,2.11645,2.11651,2.11634,2.11643,4173868.0
2006-10-23 00:37:00,2.11641,2.11642,2.11616,2.11627,3548959.0
2006-10-23 00:38:00,2.1162,2.11632,2.11613,2.11626,9577953.0
2006-10-23 00:39:00,2.11615,2.11621,2.11615,2.11615,15994923.0
2006-10-23 00:41:00,2.11625,2.11641,2.11625,2.11641,6365490.0
2006-10-23 00:42:00,2.11646,2.11663,2.11644,2.11663,3432675.0
2006-10-23 00:43:00,2.11647,2.1165,2.11635,2.11635,5277780.0
2006-10-23 00:44:00,2.11632,2.11632,2.11573,2.11619,4488933.0
2006-10-23 00:47:00,2.11625,2.11654,2.11614,2.11653,27481478.0
2006-10-23 00:48:00,2.11672,2.11672,2.11652,2.11659,16817124.0
2006-10-23 00:49:00,2.11657,2.11657,2.11637,2.1164,1531275.0
2006-10-23 00:50:00,2.11649,2.11664,2.11642,2.11664,6728641.0
2006-10-23 00:51:00,2.11664,2.11664,2.11629,2.11638,5387249.0
2006-10-23 00:53:00,2.11633,2.11647,2.11629,2.11647,1512584.0
2006-10-23 00:54:00,2.11636,2.11667,2.11634,2.11664,2044523.0
2006-10-23 00:55:00,2.11679,2.11679,2.1162,2.11656,14309586.0
2006-10-23 00:56:00,2.11653,2.11653,2.11627,2.11651,8332694.0
2006-10-23 00:57:00,2.11654,2.1168,2.11649,2.1168,2696414.0
2006-10-23 00:58:00,2.11689,2.11689,2.11664,2.11674,5196894.0
2006-10-23 00:59:00,2.11668,2.11668,2.11634,2.11634,3419201.0
2006-10-23 01:00:00,2.11653,2.11667,2.11653,2.11653,1698824.0
2006-10-23 01:01:00,2.11652,2.11652,2.11639,2.11639,869651.0
2006-10-23 01:02:00,2.11628,2.11638,2.11628,2.11638,1971539.0
2006-10-23 01:03:00,2.11637,2.11637,2.11634,2.11634,1129124.0
2006-10-23 01:04:00,2.11634,2.11634,2.11446,2.11582,7059123.0
2006-10-23 01:05:00,2.1156,2.11578,2.11542,2.11573,4200006.0
2006-10-23 01:06:00,2.11579,2.11579,2.11558,2.11558,705687.0
2006-10-23 01:07:00,2.11566,2.11584,2.11566,2.11572,6499931.0
2006-10-23 01:08:00,2.11557,2.11585,2.11557,2.11585,1444387.0
2006-10-23 01:09:00,2.11587,2.116,2.11583,2.116,6330931.0
2006-10-23 01:10:00,2.11594,2.11594,2.11582,2.11582,137952.0
2006-10-23 01:12:00,2.11566,2.11566,2.11553,2.11562,588843.0
2006-10-23 01:13:00,2.11558,2.11562,2.11552,2.11552,8289761.0
2006-10-23 01:14:00,2.11554,2.11565,2.11551,2.11565,585074.0
2006-10-23 01:15:00,2.11568,2.11585,2.11568,2.11573,13153297.0
2006-10-23 01:16:00,2.11575,2.11598,2.11575,2.11593,12915909.0
2006-10-23 01:17:00,2.11596,2.1161,2.11596,2.11607,4114720.0
2006-10-23 01:18:00,2.1162,2.11646,2.1162,2.11643,5492267.0
2006-10-23 01:19:00,2.11634,2.11634,2.11633,2.11633,10034945.0
2006-10-23 01:20:00,2.1163,2.1163,2.1158,2.11606,20681235.0
2006-10-23 01:21:00,2.11612,2.1163,2.11612,2.1162,5631011.0
2006-10-23 01:23:00,2.11636,2.11647,2.11631,2.11647,7091580.0
2006-10-23 01:25:00,2.11648,2.11668,2.11648,2.11668,33512070.0
2006-10-23 01:27:00,2.11667,2.11691,2.11667,2.1167,3465259.0
2006-10-23 01:28:00,2.11682,2.11682,2.11661,2.11664,4866212.0
2006-10-23 01:29:00,2.1166,2.1166,2.1164,2.11641,922422.0
2006-10-23 01:30:00,2.11644,2.11653,2.11644,2.11653,134146.0
2006-10-23 01:32:00,2.11623,2.11665,2.11623,2.11663,12012090.0
2006-10-23 01:33:00,2.11654,2.11654,2.11649,2.11649,571015.0
2006-10-23 01:34:00,2.11649,2.11649,2.11616,2.11638,4658427.0
2006-10-23 01:35:00,2.11641,2.11647,2.11624,2.11647,2681415.0
2006-10-23 01:36:00,2.11636,2.11666,2.11636,2.11666,5180427.0
2006-10-23 01:37:00,2.11665,2.11701,2.11547,2.11701,884581.0
2006-10-23 01:38:00,2.11704,2.1174,2.11704,2.1174,9635769.0
2006-10-23 01:39:00,2.11734,2.11755,2.11734,2.11739,3434202.0
2006-10-23 01:40:00,2.1175,2.1177,2.11729,2.1177,1328017.0
2006-10-23 01:41:00,2.1177,2.118,2.11659,2.11659,7314883.0
2006-10-23 01:42:00,2.11795,2.118,2.11778,2.11778,7980212.0
2006-10-23 01:43:00,2.11784,2.1179,2.11776,2.11776,2798238.0
2006-10-23 01:44:00,2.11763,2.11798,2.11763,2.11798,3897902.0
2006-10-23 01:45:00,2.11802,2.11802,2.11763,2.11795,3361135.0
2006-10-23 01:46:00,2.11786,2.11803,2.11784,2.11802,2378494.0
2006-10-23 01:47:00,2.11806,2.11813,2.11799,2.11799,2359853.0
2006-10-23 01:48:00,2.11799,2.11803,2.1179,2.118,919495.0
2006-10-23 01:49:00,2.11802,2.11802,2.11779,2.11779,4641215.0
2006-10-23 01:50:00,2.11782,2.11782,2.11757,2.11757,1438975.0
2006-10-23 01:51:00,2.1174,2.1174,2.11739,2.11739,126559.0
2006-10-23 01:53:00,2.11749,2.11749,2.11745,2.11747,925744.0
2006-10-23 01:54:00,2.11746,2.11773,2.11746,2.11773,9109765.0
2006-10-23 01:56:00,2.11765,2.11774,2.11765,2.11766,2114873.0
2006-10-23 01:57:00,2.11754,2.11754,2.11739,2.11745,3349347.0
2006-10-23 01:58:00,2.11753,2.11774,2.11751,2.11774,4231813.0
2006-10-23 01:59:00,2.11777,2.11777,2.1176,2.1176,4203578.0
2006-10-23 02:00:00,2.11764,2.11792,2.11764,2.11783,4203999.0
2006-10-23 02:01:00,2.11798,2.11798,2.1179,2.11798,2477041.0
2006-10-23 02:02:00,2.11792,2.11804,2.1179,2.1179,3565412.0
2006-10-23 02:03:00,2.11798,2.11804,2.11794,2.11794,2321993.0
2006-10-23 02:04:00,2.11796,2.11804,2.11789,2.11804,6825002.0
2006-10-23 02:05:00,2.11809,2.11821,2.11796,2.11821,9073473.0
2006-10-23 02:06:00,2.11824,2.11839,2.11824,2.11828,738672.0
2006-10-23 02:07:00,2.11848,2.11866,2.11842,2.11866,4149962.0
2006-10-23 02:08:00,2.11869,2.11887,2.11868,2.11884,6018463.0
2006-10-23 02:09:00,2.11881,2.11881,2.11858,2.11859,1582335.0
2006-10-23 02:10:00,2.11847,2.11856,2.1183,2.11848,4481668.0
2006-10-23 02:11:00,2.11844,2.11856,2.11832,2.11856,886347.0
2006-10-23 02:12:00,2.11856,2.1189,2.11848,2.1189,1120442.0
2006-10-23 02:13:00,2.11887,2.11889,2.11862,2.11862,2533277.0
2006-10-23 02:14:00,2.11874,2.11874,2.11832,2.11865,2872338.0
2006-10-23 02:15:00,2.11857,2.11896,2.11857,2.11896,1210802.0
2006-10-23 02:16:00,2.11901,2.11917,2.11893,2.11901,17190701.0
2006-10-23 02:17:00,2.1189,2.11894,2.11876,2.11876,8426835.0
2006-10-23 02:18:00,2.11735,2.11876,2.11735,2.11864,6940118.0
2006-10-23 02:19:00,2.11864,2.11864,2.11823,2.11844,1344146.0
2006-10-23 02:20:00,2.11833,2.11849,2.11828,2.11828,10166826.0
2006-10-23 02:21:00,2.11835,2.11835,2.11808,2.11808,8900582.0
2006-10-23 02:22:00,2.11806,2.11833,2.11806,2.11833,20288035.0
2006-10-23 02:23:00,2.1183,2.1183,2.11797,2.11797,5716018.0
2006-10-23 02:24:00,2.11808,2.11808,2.11795,2.11797,2372822.0
2006-10-23 02:25:00,2.11788,2.11788,2.11759,2.11775,4616419.0
2006-10-23 02:27:00,2.11762,2.11764,2.11722,2.11722,7632837.0
2006-10-23 02:28:00,2.11737,2.11744,2.11723,2.11723,4801851.0
2006-10-23 02:29:00,2.11721,2.11721,2.11713,2.11713,89054.0
2006-10-23 02:31:00,2.11721,2.11733,2.11718,2.11733,5091244.0
2006-10-23 02:34:00,2.11722,2.11722,2.11699,2.11699,17849915.0
2006-10-23 02:35:00,2.11708,2.11713,2.11705,2.11705,1830712.0
2006-10-23 02:36:00,2.11716,2.11733,2.11711,2.11733,6829499.0
2006-10-23 02:37:00,2.11725,2.11751,2.11725,2.11741,3346957.0
2006-10-23 02:39:00,2.11744,2.11744,2.11694,2.11714,22506514.0
2006-10-23 02:41:00,2.11718,2.11727,2.11707,2.11727,7551775.0
2006-10-23 02:42:00,2.11716,2.1172,2.1171,2.11716,2465444.0
2006-10-23 02:43:00,2.11712,2.11725,2.11712,2.11725,12716266.0
2006-10-23 02:44:00,2.11728,2.11747,2.11725,2.1174,14587219.0
2006-10-23 02:45:00,2.11746,2.11766,2.11746,2.11766,935245.0
2006-10-23 02:47:00,2.11759,2.11759,2.11735,2.11735,636035.0
2006-10-23 02:48:00,2.11738,2.11738,2.11733,2.11733,5153724.0
2006-10-23 02:49:00,2.11733,2.11736,2.11733,2.11736,146445.0
2006-10-23 02:50:00,2.11733,2.11733,2.11715,2.11731,6855365.0
2006-10-23 02:51:00,2.11734,2.11758,2.11733,2.11758,1893882.0
2006-10-23 02:52:00,2.11758,2.11759,2.11758,2.11759,340924.0
2006-10-23 02:53:00,2.11755,2.11755,2.11743,2.11743,682747.0
2006-10-23 02:54:00,2.1173,2.11737,2.11696,2.11703,4065441.0
2006-10-23 02:55:00,2.1171,2.1171,2.11541,2.11701,7058417.0
2006-10-23 02:56:00,2.11691,2.11717,2.11691,2.11707,6641448.0
2006-10-23 02:59:00,2.11693,2.11693,2.11673,2.11678,1754259.0
2006-10-23 03:00:00,2.11673,2.11676,2.11673,2.11676,2306893.0
2006-10-23 03:01:00,2.11684,2.11699,2.11675,2.11699,5740521.0
2006-10-23 03:02:00,2.11708,2.11718,2.11683,2.11718,1463620.0
2006-10-23 03:03:00,2.11715,2.11715,2.11671,2.11671,7608375.0
2006-10-23 03:04:00,2.11664,2.1168,2.11626,2.1168,13125652.0
2006-10-23 03:05:00,2.11684,2.11695,2.11678,2.11685,2199672.0
2006-10-23 03:06:00,2.11704,2.11717,2.11703,2.11717,1537024.0
2006-10-23 03:07:00,2.11707,2.1171,2.11696,2.11699,7782534.0
2006-10-23 03:08:00,2.11706,2.11722,2.11699,2.11699,5467622.0
2006-10-23 03:09:00,2.11701,2.11709,2.11686,2.11709,5643335.0
2006-10-23 03:10:00,2.11706,2.1172,2.11703,2.11714,1489133.0
2006-10-23 03:11:00,2.1171,2.1171,2.11696,2.11708,15561325.0
2006-10-23 03:12:00,2.11706,2.11714,2.11695,2.11714,25021798.0
2006-10-23 03:13:00,2.11714,2.11714,2.11701,2.11703,14081171.0
2006-10-23 03:14:00,2.11703,2.11703,2.11693,2.11693,117283.0
2006-10-23 03:15:00,2.11702,2.11702,2.11648,2.1168,4130032.0
2006-10-23 03:16:00,2.11673,2.11675,2.11659,2.11674,5761771.0
2006-10-23 03:17:00,2.11691,2.11705,2.11689,2.11705,11694744.0
2006-10-23 03:18:00,2.11709,2.11716,2.11709,2.11716,489490.0
2006-10-23 03:19:00,2.11723,2.11727,2.11708,2.11708,866869.0
2006-10-23 03:20:00,2.11698,2.1171,2.11698,2.1171,14676934.0
2006-10-23 03:22:00,2.11717,2.11717,2.11699,2.11699,2620896.0
2006-10-23 03:23:00,2.11695,2.1171,2.1169,2.1171,4597277.0
2006-10-23 03:24:00,2.11712,2.1172,2.11707,2.11716,5879091.0
2006-10-23 03:25:00,2.1171,2.1171,2.11682,2.11682,1083060.0
2006-10-23 03:26:00,2.11693,2.11704,2.11683,2.11704,8044688.0
2006-10-23 03:27:00,2.11706,2.11727,2.117,2.11727,1779535.0
2006-10-23 03:28:00,2.11735,2.11735,2.11706,2.11706,2373784.0
2006-10-23 03:29:00,2.11695,2.11695,2.11666,2.11666,4085352.0
2006-10-23 03:30:00,2.11673,2.11686,2.11673,2.11686,2089711.0
2006-10-23 03:31:00,2.11678,2.11702,2.11678,2.11702,2073880.0
2006-10-23 03:32:00,2.11705,2.11727,2.11701,2.11727,663117.0
2006-10-23 03:33:00,2.11738,2.11738,2.11725,2.11731,1059956.0
2006-10-23 03:34:00,2.11733,2.11733,2.11727,2.11733,7851709.0
2006-10-23 03:35:00,2.11707,2.11742,2.11707,2.11742,813198.0
2006-10-23 03:36:00,2.11742,2.11754,2.11725,2.11725,787816.0
2006-10-23 03:37:00,2.11748,2.11753,2.11733,2.11736,5349813.0
2006-10-23 03:38:00,2.11738,2.11738,2.11704,2.11704,13483088.0
2006-10-23 03:39:00,2.11701,2.11715,2.11701,2.11711,10047229.0
2006-10-23 03:40:00,2.11703,2.1172,2.11703,2.11703,2549448.0
2006-10-23 03:41:00,2.11705,2.11705,2.11699,2.11703,1151360.0
2006-10-23 03:42:00,2.11713,2.11722,2.11699,2.11699,6524506.0
2006-10-23 03:43:00,2.11715,2.11715,2.11704,2.11714,519553.0
2006-10-23 03:44:00,2.11711,2.11711,2.11682,2.11682,3525536.0
2006-10-23 03:45:00,2.11679,2.11679,2.11663,2.11671,8534181.0
2006-10-23 03:46:00,2.11667,2.11667,2.11657,2.11664,6205567.0
2006-10-23 03:47:00,2.11662,2.11686,2.11644,2.11686,2647172.0
2006-10-23 03:48:00,2.11696,2.11714,2.11566,2.11707,10060448.0
2006-10-23 03:49:00,2.11707,2.11707,2.11682,2.11689,3755102.0
2006-10-23 03:50:00,2.11689,2.11696,2.11682,2.11694,2010629.0
2006-10-23 03:51:00,2.11691,2.11704,2.11691,2.11704,576651.0
2006-10-23 03:52:00,2.11708,2.11727,2.11705,2.11722,3078252.0
2006-10-23 03:53:00,2.1169,2.11758,2.1169,2.11758,5360229.0
2006-10-23 03:54:00,2.11754,2.11754,2.11725,2.11725,938999.0
2006-10-23 03:55:00,2.1173,2.11737,2.1173,2.11737,1025435.0
2006-10-23 03:56:00,2.11732,2.11732,2.11705,2.11712,11857146.0
2006-10-23 03:57:00,2.11713,2.11715,2.11699,2.11715,2857456.0
2006-10-23 03:58:00,2.11712,2.11712,2.11687,2.11687,7710325.0
2006-10-23 03:59:00,2.11696,2.11706,2.11686,2.11686,2711836.0
2006-10-23 04:00:00,2.11695,2.11695,2.11685,2.11685,1641485.0
2006-10-23 04:01:00,2.11686,2.11693,2.11677,2.11693,790220.0
2006-10-23 04:02:00,2.11694,2.11715,2.11694,2.11715,3384593.0
2006-10-23 04:03:00,2.11711,2.11711,2.11695,2.11695,1482339.0
2006-10-23 04:04:00,2.11712,2.11713,2.11698,2.11705,12301867.0
2006-10-23 04:05:00,2.11699,2.11701,2.11691,2.11691,1942745.0
2006-10-23 04:06:00,2.1171,2.11712,2.11704,2.11704,3658235.0
2006-10-23 04:07:00,2.1169,2.1169,2.11657,2.11657,7759346.0
2006-10-23 04:08:00,2.11633,2.11633,2.11599,2.11613,7763998.0
2006-10-23 04:09:00,2.11601,2.11605,2.11583,2.11583,10352738.0
2006-10-23 04:10:00,2.11587,2.11589,2.11575,2.11589,1826121.0
2006-10-23 04:11:00,2.11589,2.11589,2.11581,2.11581,3607678.0
2006-10-23 04:12:00,2.11574,2.11574,2.11539,2.11539,4146752.0
2006-10-23 04:13:00,2.11555,2.11579,2.11555,2.11579,5228750.0
2006-10-23 04:14:00,2.11568,2.1158,2.11568,2.11578,8371962.0
2006-10-23 04:15:00,2.11571,2.11576,2.11564,2.11565,534322.0
2006-10-23 04:16:00,2.11566,2.11567,2.11559,2.11559,5411903.0
2006-10-23 04:17:00,2.11552,2.11552,2.11527,2.11541,1208540.0
2006-10-23 04:18:00,2.11531,2.11557,2.11531,2.11547,5181659.0
2006-10-23 04:19:00,2.1153,2.1155,2.1153,2.1155,3644449.0
2006-10-23 04:20:00,2.11549,2.11549,2.1153,2.11533,9428582.0
2006-10-23 04:21:00,2.11533,2.11553,2.11533,2.11537,5403918.0
2006-10-23 04:22:00,2.11546,2.11553,2.1153,2.11553,7062569.0
2006-10-23 04:23:00,2.11565,2.11579,2.11565,2.11565,2254656.0
2006-10-23 04:24:00,2.11548,2.11564,2.11547,2.11547,9436055.0
2006-10-23 04:25:00,2.11549,2.11553,2.11537,2.1154,3469240.0
2006-10-23 04:26:00,2.11538,2.11538,2.11515,2.11519,609530.0
2006-10-23 04:27:00,2.11518,2.11523,2.11498,2.11523,575129.0
2006-10-23 04:28:00,2.11526,2.11551,2.11521,2.11551,5430704.0
2006-10-23 04:29:00,2.11552,2.11575,2.11546,2.11575,4303443.0
2006-10-23 04:30:00,2.11579,2.11603,2.11579,2.11603,8015779.0
2006-10-23 04:31:00,2.11597,2.11597,2.11581,2.11583,5062227.0
2006-10-23 04:32:00,2.1158,2.1158,2.11563,2.11563,5453085.0
2006-10-23 04:33:00,2.11563,2.11563,2.11554,2.11563,1502384.0
2006-10-23 04:34:00,2.11561,2.11588,2.11554,2.11588,2731466.0
2006-10-23 04:35:00,2.11586,2.11586,2.11582,2.11582,1554049.0
2006-10-23 04:36:00,2.11575,2.11575,2.11563,2.11564,2834733.0
2006-10-23 04:37:00,2.1156,2.11563,2.11533,2.11533,2316026.0
2006-10-23 04:38:00,2.11532,2.11534,2.11521,2.11533,1064568.0
2006-10-23 04:39:00,2.11526,2.1153,2.11517,2.11517,3017840.0
2006-10-23 04:40:00,2.11511,2.11511,2.11479,2.11488,1896962.0
2006-10-23 04:41:00,2.115,2.11512,2.1149,2.11504,6528816.0
2006-10-23 04:42:00,2.11499,2.11527,2.11499,2.11522,2721001.0
2006-10-23 04:43:00,2.11543,2.11556,2.11539,2.11539,2894830.0
2006-10-23 04:44:00,2.11534,2.11552,2.11534,2.11552,1668727.0
2006-10-23 04:45:00,2.11549,2.11569,2.11549,2.11569,13203500.0
2006-10-23 04:46:00,2.11564,2.11574,2.11564,2.11574,213112.0
2006-10-23 04:47:00,2.11562,2.11562,2.11541,2.11551,11197688.0
2006-10-23 04:48:00,2.11551,2.11568,2.11551,2.11568,1103518.0
2006-10-23 04:49:00,2.11581,2.11592,2.11581,2.1159,2162509.0
2006-10-23 04:50:00,2.11581,2.11609,2.11581,2.11609,19421854.0
2006-10-23 04:51:00,2.11609,2.11609,2.11577,2.11577,5020650.0
2006-10-23 04:52:00,2.11572,2.11585,2.11567,2.11579,5689177.0
2006-10-23 04:53:00,2.1158,2.1158,2.11557,2.11561,6646585.0
2006-10-23 04:55:00,2.11572,2.11594,2.11572,2.11594,3444688.0
2006-10-23 04:56:00,2.116,2.11618,2.11587,2.11618,3729635.0
2006-10-23 04:57:00,2.11621,2.11639,2.11621,2.11639,23967029.0
2006-10-23 04:58:00,2.11637,2.11668,2.11636,2.11668,3942338.0
2006-10-23 04:59:00,2.11663,2.11663,2.11646,2.11648,8391065.0
2006-10-23 05:00:00,2.11645,2.11661,2.11645,2.11661,4259533.0
2006-10-23 05:01:00,2.1166,2.1166,2.11613,2.11636,6856726.0
2006-10-23 05:02:00,2.11637,2.11637,2.11573,2.11573,1310592.0
2006-10-23 05:04:00,2.11575,2.11587,2.11574,2.11574,2877353.0
2006-10-23 05:05:00,2.11583,2.11594,2.11575,2.11594,10184385.0
2006-10-23 05:06:00,2.11593,2.11599,2.11586,2.11588,599237.0
2006-10-23 05:07:00,2.11609,2.11615,2.11603,2.11615,6468200.0
2006-10-23 05:08:00,2.11606,2.1163,2.11606,2.1163,941355.0
2006-10-23 05:09:00,2.11633,2.11653,2.11628,2.11653,9747735.0
2006-10-23 05:10:00,2.11653,2.11665,2.11489,2.11665,9816543.0
2006-10-23 05:11:00,2.11675,2.11682,2.11665,2.11681,1796027.0
2006-10-23 05:12:00,2.11674,2.11674,2.11651,2.11651,1414234.0
2006-10-23 05:13:00,2.11657,2.1167,2.11643,2.11643,5291746.0
2006-10-23 05:14:00,2.11648,2.11656,2.11643,2.11656,3001963.0
2006-10-23 05:15:00,2.11654,2.11655,2.1164,2.11655,4911885.0
2006-10-23 05:16:00,2.11661,2.11689,2.11656,2.11689,7761668.0
2006-10-23 05:17:00,2.11691,2.11711,2.1169,2.11711,4278576.0
2006-10-23 05:18:00,2.11706,2.11706,2.11676,2.1168,6230701.0
2006-10-23 05:19:00,2.11677,2.11677,2.11658,2.11662,3715694.0
2006-10-23 05:20:00,2.1167,2.11683,2.11662,2.11683,3576967.0
2006-10-23 05:21:00,2.11681,2.11688,2.11673,2.11688,556842.0
2006-10-23 05:22:00,2.11678,2.11705,2.11678,2.11705,1261494.0
2006-10-23 05:23:00,2.11707,2.11726,2.11707,2.11725,18092969.0
2006-10-23 05:24:00,2.11721,2.11721,2.11689,2.117,19393630.0
2006-10-23 05:25:00,2.11685,2.11697,2.11653,2.11653,1437180.0
2006-10-23 05:26:00,2.11655,2.1169,2.11655,2.1169,6704399.0
2006-10-23 05:27:00,2.11694,2.11706,2.11659,2.117,1232132.0
2006-10-23 05:28:00,2.1171,2.11711,2.11696,2.11703,10019951.0
2006-10-23 05:29:00,2.11701,2.11701,2.11671,2.11698,8567518.0
2006-10-23 05:30:00,2.11692,2.11718,2.11692,2.11708,4074052.0
2006-10-23 05:31:00,2.11707,2.11707,2.11679,2.11679,9362787.0
2006-10-23 05:32:00,2.11674,2.11693,2.11674,2.1169,6271717.0
2006-10-23 05:34:00,2.117,2.117,2.11682,2.11699,3719410.0
2006-10-23 05:35:00,2.11687,2.1172,2.11687,2.1172,2369037.0
2006-10-23 05:36:00,2.1172,2.1172,2.11694,2.11709,14425183.0
2006-10-23 05:37:00,2.11716,2.11736,2.11708,2.11708,6199231.0
2006-10-23 05:38:00,2.11689,2.11694,2.11683,2.11693,3143260.0
2006-10-23 05:39:00,2.11695,2.11695,2.1168,2.1168,723151.0
2006-10-23 05:40:00,2.11676,2.11676,2.11671,2.11671,10211970.0
2006-10-23 05:41:00,2.11691,2.117,2.11681,2.11682,13738544.0
2006-10-23 05:42:00,2.11676,2.11688,2.11669,2.11669,15064555.0
2006-10-23 05:43:00,2.11665,2.11667,2.11662,2.11662,248475.0
2006-10-23 05:44:00,2.11651,2.11679,2.11638,2.11679,5341947.0
2006-10-23 05:45:00,2.11672,2.11676,2.11672,2.11676,1379637.0
2006-10-23 05:47:00,2.11671,2.11679,2.11662,2.11679,3504097.0
2006-10-23 05:48:00,2.11669,2.11689,2.11669,2.11689,2797602.0
2006-10-23 05:50:00,2.1169,2.11712,2.1169,2.11712,4197788.0
2006-10-23 05:52:00,2.11697,2.11697,2.11675,2.11675,1067462.0
2006-10-23 05:54:00,2.11653,2.11663,2.11653,2.11654,11803279.0
2006-10-23 05:55:00,2.11644,2.11644,2.11616,2.11636,3903232.0
2006-10-23 05:56:00,2.11631,2.11631,2.11605,2.11621,3653284.0
2006-10-23 05:57:00,2.1163,2.11655,2.11626,2.11655,1515843.0
2006-10-23 05:58:00,2.11646,2.11656,2.11646,2.11656,7281751.0
2006-10-23 05:59:00,2.11653,2.11653,2.11646,2.11649,1631960.0
2006-10-23 06:00:00,2.11651,2.11657,2.11616,2.11657,25738831.0
2006-10-23 06:01:00,2.11654,2.11654,2.11649,2.11649,2108358.0
2006-10-23 06:02:00,2.11649,2.11655,2.11627,2.11639,2709592.0
2006-10-23 06:03:00,2.1165,2.1165,2.11635,2.11646,3521784.0
2006-10-23 06:04:00,2.11661,2.11674,2.11661,2.11674,6004832.0
2006-10-23 06:05:00,2.11679,2.11685,2.1167,2.11685,1306041.0
2006-10-23 06:06:00,2.11687,2.11687,2.11682,2.11684,913430.0
2006-10-23 06:07:00,2.11681,2.11681,2.11658,2.11664,4298086.0
2006-10-23 06:09:00,2.11651,2.11651,2.11602,2.11636,16739382.0
2006-10-23 06:10:00,2.11641,2.11651,2.11641,2.11651,173736.0
2006-10-23 06:12:00,2.11651,2.11657,2.11651,2.11657,4975841.0
2006-10-23 06:14:00,2.11648,2.11668,2.11646,2.11656,7053543.0
2006-10-23 06:15:00,2.1165,2.1165,2.11635,2.11639,4782311.0
2006-10-23 06:16:00,2.11657,2.11674,2.11657,2.11666,5100311.0
2006-10-23 06:17:00,2.11658,2.11658,2.11642,2.11642,564340.0
2006-10-23 06:18:00,2.11637,2.11638,2.11634,2.11636,1188143.0
2006-10-23 06:19:00,2.11627,2.11639,2.11488,2.11638,7353051.0
2006-10-23 06:20:00,2.11635,2.11638,2.1162,2.11629,3188610.0
2006-10-23 06:21:00,2.11611,2.1164,2.11489,2.1164,1354535.0
2006-10-23 06:22:00,2.11639,2.11643,2.11634,2.11643,1494110.0
2006-10-23 06:23:00,2.11644,2.11673,2.11644,2.11673,1901404.0
2006-10-23 06:24:00,2.11674,2.11674,2.11641,2.11641,1419841.0
2006-10-23 06:26:00,2.1165,2.1165,2.11622,2.11626,1922909.0
2006-10-23 06:27:00,2.11613,2.11622,2.11613,2.11622,5593250.0
2006-10-23 06:28:00,2.11635,2.11651,2.11635,2.11648,15866146.0
2006-10-23 06:29:00,2.11646,2.11646,2.1163,2.1163,1538248.0
2006-10-23 06:30:00,2.11638,2.11638,2.11626,2.11638,1017525.0
2006-10-23 06:31:00,2.11637,2.11656,2.11622,2.11656,5375733.0
2006-10-23 06:32:00,2.11661,2.11669,2.11645,2.11665,1136297.0
2006-10-23 06:33:00,2.1166,2.11669,2.11648,2.11669,3913636.0
2006-10-23 06:34:00,2.11676,2.11701,2.11676,2.11696,5169954.0
2006-10-23 06:35:00,2.11689,2.11706,2.11682,2.11682,3826511.0
2006-10-23 06:36:00,2.11682,2.11686,2.11677,2.11684,5854615.0
2006-10-23 06:37:00,2.1168,2.11689,2.11674,2.11689,11871017.0
2006-10-23 06:38:00,2.1168,2.11693,2.1168,2.11693,20480727.0
2006-10-23 06:39:00,2.11694,2.11694,2.11683,2.11683,2125355.0
2006-10-23 06:40:00,2.11666,2.11683,2.11665,2.11681,4585063.0
2006-10-23 06:41:00,2.11689,2.11695,2.11672,2.11693,563652.0
2006-10-23 06:42:00,2.11701,2.11718,2.11699,2.11718,5707427.0
2006-10-23 06:43:00,2.11721,2.11736,2.11715,2.11736,5362841.0
2006-10-23 06:45:00,2.11727,2.11732,2.11706,2.11706,5912077.0
2006-10-23 06:46:00,2.11712,2.11714,2.11698,2.11698,2155498.0
2006-10-23 06:47:00,2.11686,2.11698,2.1168,2.11685,5467964.0
2006-10-23 06:49:00,2.11674,2.11674,2.11651,2.11651,1699173.0
2006-10-23 06:50:00,2.11661,2.11669,2.11649,2.11669,13166074.0
2006-10-23 06:51:00,2.11665,2.11678,2.11645,2.11656,841654.0
2006-10-23 06:52:00,2.11661,2.11677,2.11661,2.11677,2519982.0
2006-10-23 06:53:00,2.11678,2.11686,2.11678,2.11686,8784708.0
2006-10-23 06:54:00,2.11702,2.11704,2.11672,2.11683,3040601.0
2006-10-23 06:55:00,2.11665,2.11679,2.11648,2.11648,2467540.0
2006-10-23 06:56:00,2.11661,2.11672,2.11661,2.11662,3126776.0
2006-10-23 06:57:00,2.11669,2.1168,2.11664,2.1168,2053439.0
2006-10-23 06:59:00,2.11679,2.11688,2.11678,2.11685,11422149.0
2006-10-23 07:00:00,2.11683,2.11683,2.11656,2.11672,7074697.0
2006-10-23 07:01:00,2.11666,2.11666,2.11648,2.11661,2613204.0
2006-10-23 07:03:00,2.11656,2.11673,2.11648,2.11673,2587673.0
2006-10-23 07:04:00,2.11687,2.11694,2.11676,2.11694,8708999.0
2006-10-23 07:05:00,2.11677,2.11688,2.11677,2.11685,16956715.0
2006-10-23 07:06:00,2.11676,2.11688,2.11676,2.11683,913655.0
2006-10-23 07:07:00,2.11698,2.11711,2.11692,2.11711,3335684.0
2006-10-23 07:08:00,2.11715,2.11729,2.11712,2.11729,2555830.0
2006-10-23 07:09:00,2.11737,2.11737,2.11716,2.11716,1436799.0
2006-10-23 07:10:00,2.11712,2.11712,2.11691,2.11694,3991505.0
2006-10-23 07:11:00,2.11697,2.11724,2.11697,2.11724,3409138.0
2006-10-23 07:13:00,2.11706,2.11745,2.11706,2.11744,1258008.0
2006-10-23 07:14:00,2.11727,2.11738,2.11717,2.11729,14974319.0
2006-10-23 07:15:00,2.11721,2.11721,2.1171,2.11718,10554425.0
2006-10-23 07:16:00,2.11701,2.11704,2.11675,2.1169,10835780.0
2006-10-23 07:17:00,2.11702,2.11709,2.11686,2.11709,3976588.0
2006-10-23 07:18:00,2.11709,2.11724,2.11707,2.11723,6333703.0
2006-10-23 07:19:00,2.11728,2.11728,2.11699,2.11705,4671568.0
2006-10-23 07:20:00,2.11701,2.11721,2.11696,2.11721,4127050.0
2006-10-23 07:21:00,2.11722,2.11722,2.11713,2.11714,3273000.0
2006-10-23 07:23:00,2.11711,2.11738,2.11711,2.11726,22626675.0
2006-10-23 07:24:00,2.11702,2.11716,2.11698,2.11698,968709.0
2006-10-23 07:25:00,2.11708,2.11708,2.11677,2.11693,3446211.0
2006-10-23 07:27:00,2.11702,2.11724,2.11696,2.11724,15667994.0
2006-10-23 07:28:00,2.11712,2.11731,2.11712,2.11731,12785208.0
2006-10-23 07:30:00,2.1172,2.1172,2.11699,2.11699,7704870.0
2006-10-23 07:32:00,2.11696,2.11696,2.11676,2.11681,18170539.0
2006-10-23 07:33:00,2.11676,2.11686,2.11666,2.11674,5658947.0
2006-10-23 07:34:00,2.11677,2.11686,2.1167,2.11686,983013.0
2006-10-23 07:35:00,2.11688,2.11688,2.11669,2.11677,6693676.0
2006-10-23 07:36:00,2.11662,2.11662,2.11633,2.11645,11784515.0
2006-10-23 07:37:00,2.11635,2.1165,2.11635,2.11636,1341234.0
2006-10-23 07:39:00,2.11626,2.11633,2.11626,2.11633,539856.0
2006-10-23 07:41:00,2.11623,2.11623,2.11608,2.11613,6159141.0
2006-10-23 07:42:00,2.11612,2.1164,2.11612,2.1164,13106344.0
2006-10-23 07:43:00,2.11627,2.11644,2.11627,2.11633,6535698.0
2006-10-23 07:44:00,2.11634,2.11641,2.11619,2.11641,13461333.0
2006-10-23 07:45:00,2.11651,2.11665,2.11651,2.11665,12108771.0
2006-10-23 07:46:00,2.11665,2.11679,2.11657,2.11679,5423042.0
2006-10-23 07:47:00,2.11681,2.11696,2.11675,2.11696,2134972.0
2006-10-23 07:48:00,2.11709,2.11709,2.117,2.117,1847258.0
2006-10-23 07:49:00,2.11684,2.11688,2.11654,2.11683,9318154.0
2006-10-23 07:50:00,2.11684,2.11684,2.11664,2.11675,4018808.0
2006-10-23 07:51:00,2.11672,2.11705,2.11671,2.11705,2379165.0
2006-10-23 07:52:00,2.11717,2.11724,2.11715,2.11715,6482653.0
2006-10-23 07:53:00,2.11723,2.11741,2.11723,2.11741,4577549.0
2006-10-23 07:54:00,2.11741,2.11747,2.11738,2.11739,6040109.0
2006-10-23 07:55:00,2.11751,2.11772,2.11751,2.11755,12232099.0
2006-10-23 07:56:00,2.11745,2.11745,2.11711,2.11711,1983775.0
2006-10-23 07:57:00,2.11714,2.11755,2.11714,2.11755,2305718.0
2006-10-23 07:58:00,2.11761,2.11776,2.11752,2.11768,18503600.0
2006-10-23 07:59:00,2.11777,2.11777,2.11762,2.11762,856024.0
2006-10-23 08:00:00,2.11772,2.11772,2.11738,2.11745,2411630.0
2006-10-23 08:01:00,2.11744,2.11744,2.117,2.117,16322359.0
2006-10-23 08:02:00,2.11714,2.11727,2.11684,2.11694,2897960.0
2006-10-23 08:03:00,2.1169,2.11691,2.11672,2.11672,3687201.0
2006-10-23 08:04:00,2.11653,2.11676,2.11649,2.11649,3507145.0
2006-10-23 08:05:00,2.11646,2.1165,2.11646,2.11648,8422247.0
2006-10-23 08:06:00,2.11647,2.11665,2.11646,2.11665,2284212.0
2006-10-23 08:07:00,2.11669,2.11684,2.11663,2.1168,1004791.0
2006-10-23 08:08:00,2.11673,2.11673,2.11658,2.11662,6722918.0
2006-10-23 08:09:00,2.11657,2.11657,2.11638,2.1164,2268933.0
2006-10-23 08:10:00,2.11641,2.11662,2.11638,2.11662,1124675.0
2006-10-23 08:11:00,2.1166,2.1166,2.11626,2.11626,7947708.0
2006-10-23 08:12:00,2.11635,2.11635,2.1161,2.11611,7361687.0
2006-10-23 08:13:00,2.1161,2.1161,2.11601,2.11601,4855718.0
2006-10-23 08:14:00,2.11588,2.11627,2.11588,2.11627,5520796.0
2006-10-23 08:15:00,2.11633,2.11643,2.11602,2.11643,7719740.0
2006-10-23 08:16:00,2.11645,2.11645,2.11615,2.11619,1879460.0
2006-10-23 08:17:00,2.11621,2.11621,2.11592,2.11592,8602552.0
2006-10-23 08:18:00,2.11594,2.11602,2.11582,2.1159,4714011.0
2006-10-23 08:19:00,2.11595,2.11619,2.11581,2.11619,36427174.0
2006-10-23 08:20:00,2.11619,2.11664,2.11619,2.11625,9565286.0
2006-10-23 08:21:00,2.11659,2.11659,2.1164,2.1164,5320399.0
2006-10-23 08:22:00,2.11622,2.11634,2.11612,2.11612,3364686.0
2006-10-23 08:23:00,2.11621,2.11621,2.11601,2.11606,7064152.0
2006-10-23 08:24:00,2.11588,2.11597,2.11569,2.11569,7536407.0
2006-10-23 08:25:00,2.11576,2.1158,2.1157,2.11571,5772134.0
2006-10-23 08:26:00,2.11525,2.11564,2.11525,2.11549,2020230.0
2006-10-23 08:27:00,2.11548,2.11548,2.11535,2.11545,4639985.0
2006-10-23 08:28:00,2.11537,2.11539,2.11523,2.11525,5134287.0
2006-10-23 08:29:00,2.11527,2.11544,2.11513,2.11544,5275044.0
2006-10-23 08:30:00,2.1155,2.11589,2.1155,2.11584,3808844.0
2006-10-23 08:31:00,2.11594,2.11605,2.11582,2.11599,12225561.0
2006-10-23 08:32:00,2.11592,2.11592,2.11546,2.11546,20719791.0
2006-10-23 08:33:00,2.1154,2.11541,2.11522,2.11522,5071974.0
2006-10-23 08:34:00,2.11515,2.11515,2.11502,2.11502,6152128.0
2006-10-23 08:35:00,2.11509,2.11509,2.11505,2.11505,705459.0
2006-10-23 08:36:00,2.11507,2.11507,2.11488,2.11488,2454188.0
2006-10-23 08:37:00,2.11475,2.11475,2.11443,2.11462,2416145.0
2006-10-23 08:38:00,2.11467,2.11479,2.11465,2.11467,2121519.0
2006-10-23 08:39:00,2.11477,2.11484,2.11453,2.11453,2343265.0
2006-10-23 08:40:00,2.11446,2.11446,2.11405,2.11427,8664897.0
2006-10-23 08:41:00,2.11425,2.11425,2.11396,2.11401,4092928.0
2006-10-23 08:42:00,2.11402,2.11417,2.11392,2.11417,2226711.0
2006-10-23 08:43:00,2.11414,2.11468,2.11414,2.11468,3033866.0
2006-10-23 08:44:00,2.11478,2.11501,2.11478,2.11489,7807836.0
2006-10-23 08:45:00,2.11481,2.11494,2.11471,2.11494,5147736.0
2006-10-23 08:46:00,2.11487,2.11496,2.11487,2.11496,3837821.0
2006-10-23 08:47:00,2.11501,2.11515,2.11492,2.11492,2487329.0
2006-10-23 08:48:00,2.11505,2.11519,2.115,2.11519,5172264.0
2006-10-23 08:49:00,2.11524,2.11535,2.11492,2.11532,9083090.0
2006-10-23 08:50:00,2.11526,2.11526,2.11521,2.11521,3964977.0
2006-10-23 08:51:00,2.11521,2.11527,2.11484,2.11511,6692456.0
2006-10-23 08:52:00,2.11508,2.11509,2.11493,2.11498,5356694.0
2006-10-23 08:53:00,2.11481,2.11487,2.11474,2.11487,1894343.0
2006-10-23 08:54:00,2.11466,2.11475,2.11444,2.11444,1311972.0
2006-10-23 08:55:00,2.11461,2.11473,2.11453,2.11467,7918391.0
2006-10-23 08:56:00,2.11468,2.11468,2.11449,2.11453,23888572.0
2006-10-23 08:57:00,2.11444,2.11444,2.11377,2.11377,16082342.0
2006-10-23 08:58:00,2.11382,2.11398,2.11363,2.11398,12566789.0
2006-10-23 08:59:00,2.11404,2.11404,2.11384,2.11393,3133692.0
2006-10-23 09:00:00,2.11384,2.11384,2.11324,2.11324,3273677.0
2006-10-23 09:01:00,2.11341,2.11354,2.11317,2.11354,9441041.0
2006-10-23 09:02:00,2.11378,2.11392,2.11378,2.11392,4872573.0
2006-10-23 09:03:00,2.11392,2.1142,2.11389,2.1142,843144.0
2006-10-23 09:04:00,2.11402,2.11445,2.11402,2.11445,2495152.0
2006-10-23 09:05:00,2.1145,2.11455,2.11435,2.11435,3520673.0
2006-10-23 09:06:00,2.11422,2.11422,2.11383,2.11392,1971043.0
2006-10-23 09:07:00,2.11392,2.11392,2.11367,2.11368,2839679.0
2006-10-23 09:08:00,2.11367,2.11398,2.11367,2.11375,4855591.0
2006-10-23 09:09:00,2.11375,2.11375,2.11359,2.11359,7096014.0
2006-10-23 09:10:00,2.11336,2.11365,2.11298,2.11298,4937869.0
2006-10-23 09:11:00,2.11317,2.11332,2.11315,2.11332,1983651.0
2006-10-23 09:12:00,2.11336,2.11358,2.11336,2.11346,1726768.0
2006-10-23 09:13:00,2.11337,2.11338,2.11314,2.11324,1923309.0
2006-10-23 09:14:00,2.11318,2.11318,2.11299,2.11309,11382278.0
2006-10-23 09:15:00,2.11294,2.11294,2.11268,2.11268,335170.0
2006-10-23 09:16:00,2.11263,2.11263,2.11236,2.11245,1902078.0
2006-10-23 09:17:00,2.11251,2.11257,2.11251,2.11257,739976.0
2006-10-23 09:18:00,2.11255,2.11267,2.11248,2.11267,18434441.0
2006-10-23 09:19:00,2.11277,2.11288,2.11275,2.11288,3632223.0
2006-10-23 09:20:00,2.11267,2.11272,2.11233,2.11233,12577199.0
2006-10-23 09:21:00,2.11219,2.11237,2.11206,2.11237,4793978.0
2006-10-23 09:22:00,2.11247,2.11258,2.11239,2.11249,1321797.0
2006-10-23 09:23:00,2.11264,2.11265,2.11254,2.11254,2433188.0
2006-10-23 09:24:00,2.11233,2.11246,2.11233,2.11234,4931331.0
2006-10-23 09:25:00,2.11232,2.11248,2.11227,2.11248,17073060.0
2006-10-23 09:26:00,2.11256,2.11261,2.11247,2.11256,4391198.0
2006-10-23 09:27:00,2.11269,2.11269,2.1125,2.11259,5162300.0
2006-10-23 09:28:00,2.11258,2.11271,2.11258,2.11271,685051.0
2006-10-23 09:29:00,2.11273,2.11282,2.11263,2.11275,7676269.0
2006-10-23 09:30:00,2.11267,2.11267,2.11243,2.11243,5573149.0
2006-10-23 09:31:00,2.11236,2.11247,2.11227,2.11227,2671237.0
2006-10-23 09:32:00,2.11224,2.11249,2.11223,2.11249,3087931.0
2006-10-23 09:33:00,2.11259,2.11291,2.11259,2.11291,1501138.0
2006-10-23 09:34:00,2.11292,2.11292,2.11269,2.11292,1362186.0
2006-10-23 09:35:00,2.11291,2.11312,2.11287,2.11312,13768442.0
2006-10-23 09:36:00,2.11318,2.11373,2.11318,2.11373,4436222.0
2006-10-23 09:37:00,2.11391,2.1141,2.11383,2.1141,1508780.0
2006-10-23 09:38:00,2.11407,2.11407,2.11382,2.11393,2789897.0
2006-10-23 09:39:00,2.1139,2.11447,2.1139,2.11447,2739036.0
2006-10-23 09:40:00,2.11458,2.11515,2.11458,2.11515,1722909.0
2006-10-23 09:41:00,2.11516,2.11516,2.11491,2.11504,7536795.0
2006-10-23 09:42:00,2.11497,2.11505,2.11471,2.11471,3124164.0
2006-10-23 09:43:00,2.11476,2.11476,2.11453,2.11465,14512931.0
2006-10-23 09:44:00,2.11455,2.11463,2.11449,2.11461,4310522.0
2006-10-23 09:45:00,2.11453,2.11453,2.11433,2.1144,7182123.0
2006-10-23 09:46:00,2.11442,2.11452,2.1143,2.11438,4551920.0
2006-10-23 09:47:00,2.11443,2.11456,2.11429,2.11456,5475211.0
2006-10-23 09:48:00,2.11456,2.1146,2.11442,2.11447,8398817.0
2006-10-23 09:49:00,2.1146,2.11483,2.1146,2.11483,6704078.0
2006-10-23 09:50:00,2.1149,2.11522,2.1149,2.11518,4847176.0
2006-10-23 09:51:00,2.1152,2.1152,2.11506,2.11511,14427592.0
2006-10-23 09:52:00,2.11508,2.11519,2.11503,2.11519,10318279.0
2006-10-23 09:53:00,2.11515,2.11515,2.11502,2.11502,3995539.0
2006-10-23 09:54:00,2.1151,2.11538,2.1151,2.11538,2178838.0
2006-10-23 09:55:00,2.11542,2.11549,2.11536,2.11549,3354978.0
2006-10-23 09:56:00,2.11546,2.11564,2.11436,2.11436,14723404.0
2006-10-23 09:57:00,2.11576,2.11603,2.11576,2.11601,3652856.0
2006-10-23 09:58:00,2.11601,2.11601,2.11554,2.11554,13779510.0
2006-10-23 09:59:00,2.11584,2.11584,2.11559,2.11559,8239782.0
2006-10-23 10:00:00,2.11553,2.11555,2.11538,2.11546,5779871.0
2006-10-23 10:01:00,2.11543,2.11543,2.11494,2.11502,22174388.0
2006-10-23 10:02:00,2.11503,2.11513,2.11497,2.11509,1214934.0
2006-10-23 10:03:00,2.11529,2.11529,2.11515,2.11515,6519179.0
2006-10-23 10:04:00,2.11507,2.1152,2.11504,2.1152,10239329.0
2006-10-23 10:05:00,2.11528,2.11544,2.11522,2.11544,2608270.0
2006-10-23 10:06:00,2.11548,2.11548,2.11534,2.11534,12031973.0
2006-10-23 10:07:00,2.11548,2.11549,2.11531,2.11533,2238853.0
2006-10-23 10:08:00,2.11531,2.1154,2.11527,2.11535,2216000.0
2006-10-23 10:09:00,2.1153,2.11538,2.11521,2.1153,7258795.0
2006-10-23 10:10:00,2.11519,2.11519,2.11498,2.11509,5179136.0
2006-10-23 10:11:00,2.11515,2.11523,2.11515,2.11521,1757722.0
2006-10-23 10:12:00,2.11528,2.11543,2.11528,2.11541,13578278.0
2006-10-23 10:13:00,2.11529,2.11535,2.11509,2.11509,5492096.0
2006-10-23 10:14:00,2.11499,2.11499,2.11462,2.11485,1685474.0
2006-10-23 10:15:00,2.11487,2.11498,2.11475,2.11475,3464310.0
2006-10-23 10:16:00,2.11467,2.11479,2.11449,2.11449,15047062.0
2006-10-23 10:17:00,2.11446,2.11446,2.11426,2.11435,4218698.0
2006-10-23 10:18:00,2.11454,2.11489,2.11454,2.11489,10605331.0
2006-10-23 10:19:00,2.11495,2.11503,2.11494,2.11503,16274717.0
2006-10-23 10:20:00,2.11504,2.11504,2.11486,2.11499,3594680.0
2006-10-23 10:21:00,2.11488,2.11488,2.11463,2.11482,8512788.0
2006-10-23 10:22:00,2.1148,2.11502,2.11474,2.11502,9221567.0
2006-10-23 10:23:00,2.11503,2.11516,2.11498,2.11503,10293233.0
2006-10-23 10:24:00,2.11492,2.11492,2.11471,2.11475,10850606.0
2006-10-23 10:25:00,2.11491,2.11491,2.11471,2.11491,8212945.0
2006-10-23 10:26:00,2.11496,2.11499,2.11462,2.11462,5539225.0
2006-10-23 10:27:00,2.11461,2.11461,2.11424,2.11424,865248.0
2006-10-23 10:28:00,2.11416,2.11431,2.11409,2.11431,7205324.0
2006-10-23 10:29:00,2.11438,2.1145,2.11438,2.11449,5439253.0
2006-10-23 10:30:00,2.11456,2.11465,2.11431,2.11431,9527945.0
2006-10-23 10:31:00,2.11427,2.11447,2.11427,2.11447,9500426.0
2006-10-23 10:32:00,2.1145,2.11452,2.11434,2.11442,3083481.0
2006-10-23 10:33:00,2.11437,2.11441,2.11427,2.11433,10729589.0
2006-10-23 10:34:00,2.1143,2.11435,2.11395,2.11409,11543087.0
2006-10-23 10:35:00,2.11408,2.11425,2.11408,2.11416,14696651.0
2006-10-23 10:36:00,2.11414,2.11424,2.11371,2.11424,16472474.0
2006-10-23 10:37:00,2.11425,2.11431,2.11386,2.11422,17243492.0
2006-10-23 10:38:00,2.11422,2.11437,2.11391,2.11391,5493345.0
2006-10-23 10:39:00,2.11416,2.11445,2.11416,2.11445,1693748.0
2006-10-23 10:40:00,2.11435,2.11436,2.11424,2.11424,5763153.0
2006-10-23 10:41:00,2.11436,2.11443,2.11428,2.11437,1968011.0
2006-10-23 10:42:00,2.11439,2.11452,2.1143,2.1144,2164666.0
2006-10-23 10:43:00,2.11445,2.11446,2.11431,2.11431,5847164.0
2006-10-23 10:44:00,2.11428,2.11428,2.11394,2.11394,9763493.0
2006-10-23 10:45:00,2.11404,2.11424,2.11404,2.11408,8038367.0
2006-10-23 10:46:00,2.114,2.114,2.1136,2.1136,958205.0
2006-10-23 10:47:00,2.1136,2.1136,2.11337,2.11337,1342256.0
2006-10-23 10:48:00,2.11338,2.11338,2.11336,2.11336,628052.0
2006-10-23 10:49:00,2.11324,2.11324,2.11295,2.11299,2589374.0
2006-10-23 10:50:00,2.11296,2.11331,2.11296,2.11331,9283532.0
2006-10-23 10:51:00,2.11341,2.11352,2.113,2.11352,2077426.0
2006-10-23 10:52:00,2.11355,2.11369,2.11354,2.11369,14835972.0
2006-10-23 10:53:00,2.11365,2.11365,2.11358,2.11359,3321656.0
2006-10-23 10:54:00,2.11358,2.11365,2.11357,2.1136,3524003.0
2006-10-23 10:55:00,2.11351,2.11393,2.11351,2.11393,5829276.0
2006-10-23 10:56:00,2.11395,2.11402,2.11383,2.11385,1616631.0
2006-10-23 10:57:00,2.11372,2.11377,2.11362,2.11377,3977408.0
2006-10-23 10:58:00,2.11366,2.11384,2.11366,2.11381,720101.0
2006-10-23 10:59:00,2.11383,2.11383,2.11362,2.1137,16030436.0
2006-10-23 11:00:00,2.11362,2.11383,2.11362,2.11383,377838.0
2006-10-23 11:01:00,2.11391,2.11404,2.11389,2.11395,1955369.0
2006-10-23 11:02:00,2.11396,2.11409,2.11396,2.11409,1245798.0
2006-10-23 11:03:00,2.11404,2.11419,2.11401,2.11401,6295372.0
2006-10-23 11:04:00,2.11403,2.11403,2.11399,2.11399,285140.0
2006-10-23 11:05:00,2.11398,2.11411,2.11398,2.11411,1020974.0
2006-10-23 11:06:00,2.11388,2.11388,2.11378,2.11378,56685.0
2006-10-23 11:07:00,2.11384,2.11384,2.11377,2.11377,8494147.0
2006-10-23 11:08:00,2.11373,2.11373,2.11366,2.11366,3498074.0
2006-10-23 11:09:00,2.11348,2.11348,2.11321,2.11321,177866.0
2006-10-23 11:10:00,2.11299,2.11299,2.11274,2.11286,8412767.0
2006-10-23 11:11:00,2.11296,2.11296,2.11237,2.11237,2881631.0
2006-10-23 11:12:00,2.11235,2.11235,2.11213,2.11233,661507.0
2006-10-23 11:13:00,2.11233,2.11254,2.11218,2.11218,2963803.0
2006-10-23 11:14:00,2.11215,2.11215,2.1121,2.1121,65031.0
2006-10-23 11:15:00,2.11205,2.11214,2.11198,2.11203,3783729.0
2006-10-23 11:16:00,2.11197,2.112,2.11185,2.11186,7396457.0
2006-10-23 11:17:00,2.11171,2.11171,2.11147,2.11147,1087226.0
2006-10-23 11:18:00,2.11123,2.11123,2.11098,2.11108,1887500.0
2006-10-23 11:19:00,2.11101,2.11147,2.11101,2.11147,734705.0
2006-10-23 11:20:00,2.11161,2.11179,2.11161,2.11176,1399295.0
2006-10-23 11:21:00,2.11172,2.1119,2.11171,2.11178,6135376.0
2006-10-23 11:22:00,2.1118,2.11225,2.1118,2.11225,2853387.0
2006-10-23 11:23:00,2.11228,2.1124,2.11224,2.11229,1079328.0
2006-10-23 11:24:00,2.1123,2.11237,2.1123,2.11232,3344566.0
2006-10-23 11:25:00,2.11223,2.11226,2.1121,2.11223,9828855.0
2006-10-23 11:26:00,2.11223,2.11223,2.11201,2.11201,1679044.0
2006-10-23 11:27:00,2.11189,2.11212,2.11189,2.11211,3163899.0
2006-10-23 11:28:00,2.11209,2.11209,2.11197,2.11204,3767964.0
2006-10-23 11:29:00,2.11201,2.11201,2.11181,2.11181,5400731.0
2006-10-23 11:30:00,2.11179,2.11198,2.11179,2.11197,4773823.0
2006-10-23 11:31:00,2.11217,2.1123,2.11217,2.1123,2794371.0
2006-10-23 11:32:00,2.11223,2.11223,2.11216,2.11216,100855.0
2006-10-23 11:33:00,2.11233,2.11286,2.11233,2.11286,26134317.0
2006-10-23 11:34:00,2.11287,2.11298,2.11287,2.11298,379565.0
2006-10-23 11:35:00,2.11306,2.11306,2.11296,2.11296,1150133.0
2006-10-23 11:36:00,2.11303,2.1132,2.11288,2.11288,3375066.0
2006-10-23 11:37:00,2.11268,2.11268,2.1121,2.11221,2805985.0
2006-10-23 11:38:00,2.11239,2.11265,2.11239,2.11265,1101242.0
2006-10-23 11:39:00,2.11264,2.11264,2.11239,2.11251,1832279.0
2006-10-23 11:40:00,2.11257,2.11271,2.11257,2.11264,18868153.0
2006-10-23 11:41:00,2.11279,2.11297,2.11279,2.11297,469149.0
2006-10-23 11:42:00,2.11298,2.11298,2.11284,2.11296,12649177.0
2006-10-23 11:43:00,2.11316,2.11332,2.11316,2.11332,708676.0
2006-10-23 11:44:00,2.11331,2.11338,2.11322,2.11333,9888970.0
2006-10-23 11:45:00,2.11336,2.11342,2.11317,2.11342,9813105.0
2006-10-23 11:46:00,2.11357,2.11362,2.1134,2.1134,1626231.0
2006-10-23 11:47:00,2.11334,2.1134,2.11327,2.1133,5305314.0
2006-10-23 11:48:00,2.11336,2.11347,2.11325,2.11325,4825021.0
2006-10-23 11:49:00,2.11317,2.11319,2.11289,2.11305,8275861.0
2006-10-23 11:50:00,2.11308,2.11325,2.11308,2.11325,460920.0
2006-10-23 11:51:00,2.11337,2.11337,2.11327,2.11334,11349100.0
2006-10-23 11:52:00,2.1134,2.11353,2.1134,2.1135,19753375.0
2006-10-23 11:53:00,2.11341,2.11341,2.11323,2.11323,1440282.0
2006-10-23 11:54:00,2.11323,2.11323,2.11296,2.11296,758296.0
2006-10-23 11:55:00,2.11292,2.11295,2.11292,2.11295,1135774.0
2006-10-23 11:56:00,2.11291,2.11291,2.11273,2.11288,7260574.0
2006-10-23 11:57:00,2.11287,2.11287,2.11262,2.11285,8559711.0
2006-10-23 11:58:00,2.11294,2.11299,2.11292,2.11292,4325427.0
2006-10-23 11:59:00,2.11287,2.11287,2.11254,2.11254,3277484.0
2006-10-23 12:00:00,2.11275,2.11275,2.11255,2.11255,868175.0
2006-10-23 12:01:00,2.11263,2.11278,2.11249,2.11249,5214353.0
2006-10-23 12:02:00,2.11237,2.11237,2.112,2.112,4034303.0
2006-10-23 12:03:00,2.11204,2.11213,2.11204,2.11213,11217285.0
2006-10-23 12:04:00,2.11226,2.11239,2.11225,2.11225,3854018.0
2006-10-23 12:05:00,2.11209,2.11209,2.11185,2.11186,23438882.0
2006-10-23 12:06:00,2.11187,2.1119,2.11176,2.11187,14897200.0
2006-10-23 12:07:00,2.1118,2.11194,2.11168,2.11168,2986143.0
2006-10-23 12:08:00,2.11173,2.11173,2.11161,2.11161,1146489.0
2006-10-23 12:09:00,2.11158,2.11158,2.11147,2.11152,4853030.0
2006-10-23 12:10:00,2.11152,2.11176,2.11152,2.11176,4126504.0
2006-10-23 12:11:00,2.11182,2.11193,2.11182,2.11193,94257.0
2006-10-23 12:12:00,2.11184,2.11206,2.11184,2.11206,1044116.0
2006-10-23 12:13:00,2.11201,2.11215,2.11184,2.11215,1531509.0
2006-10-23 12:14:00,2.11223,2.11237,2.11223,2.11235,1082464.0
2006-10-23 12:15:00,2.11229,2.11229,2.11214,2.11214,2372953.0
2006-10-23 12:16:00,2.11201,2.11202,2.11181,2.11181,5424173.0
2006-10-23 12:17:00,2.11173,2.11175,2.11134,2.11134,8684349.0
2006-10-23 12:18:00,2.11122,2.11122,2.11093,2.11093,5405637.0
2006-10-23 12:19:00,2.11088,2.11088,2.11067,2.11067,315386.0
2006-10-23 12:20:00,2.11048,2.11058,2.11048,2.11058,5390846.0
2006-10-23 12:21:00,2.11075,2.1108,2.11074,2.1108,5063512.0
2006-10-23 12:22:00,2.11071,2.11071,2.11028,2.11028,1318718.0
2006-10-23 12:23:00,2.11036,2.1104,2.11019,2.11019,9309984.0
2006-10-23 12:24:00,2.11027,2.11027,2.10993,2.10993,6008790.0
2006-10-23 12:25:00,2.10995,2.11003,2.10984,2.10996,9460096.0
2006-10-23 12:26:00,2.11004,2.11019,2.11004,2.11019,486657.0
2006-10-23 12:27:00,2.11033,2.11054,2.11033,2.11047,17647392.0
2006-10-23 12:28:00,2.1105,2.11076,2.1105,2.11076,527015.0
2006-10-23 12:29:00,2.11087,2.11098,2.11083,2.11092,2033346.0
2006-10-23 12:30:00,2.11076,2.11076,2.11055,2.11061,1146801.0
2006-10-23 12:31:00,2.1107,2.11075,2.11057,2.11068,4089991.0
2006-10-23 12:32:00,2.11064,2.11069,2.11038,2.11038,11711861.0
2006-10-23 12:33:00,2.11033,2.11057,2.11024,2.11057,7689854.0
2006-10-23 12:34:00,2.11073,2.11118,2.11073,2.11118,8764160.0
2006-10-23 12:35:00,2.11122,2.11122,2.11108,2.11108,10443880.0
2006-10-23 12:36:00,2.11105,2.11116,2.11097,2.11104,6476730.0
2006-10-23 12:37:00,2.11108,2.11119,2.11099,2.11099,4834422.0
2006-10-23 12:38:00,2.11094,2.11094,2.11068,2.11069,7295856.0
2006-10-23 12:39:00,2.11063,2.11063,2.11043,2.1106,3081539.0
2006-10-23 12:40:00,2.1108,2.11094,2.11077,2.11094,6954026.0
2006-10-23 12:41:00,2.11105,2.1112,2.11094,2.1112,5047097.0
2006-10-23 12:42:00,2.11115,2.11129,2.11108,2.11129,2861985.0
2006-10-23 12:43:00,2.11127,2.11169,2.11127,2.11164,7116683.0
2006-10-23 12:44:00,2.11174,2.11195,2.11174,2.1119,3089259.0
2006-10-23 12:45:00,2.11198,2.11208,2.11188,2.11188,5569205.0
2006-10-23 12:46:00,2.11191,2.1121,2.11151,2.11151,2308245.0
2006-10-23 12:47:00,2.11153,2.11153,2.11134,2.11141,4925888.0
2006-10-23 12:48:00,2.11141,2.1116,2.11141,2.1116,10642650.0
2006-10-23 12:49:00,2.11163,2.1118,2.11127,2.1118,4859628.0
2006-10-23 12:50:00,2.11182,2.11201,2.11182,2.11201,4204721.0
2006-10-23 12:51:00,2.11187,2.11187,2.11148,2.11148,5797238.0
2006-10-23 12:52:00,2.11139,2.11141,2.11133,2.11138,8876603.0
2006-10-23 12:53:00,2.11146,2.11163,2.11146,2.1116,6749814.0
2006-10-23 12:54:00,2.11149,2.11149,2.11121,2.11131,7213344.0
2006-10-23 12:55:00,2.11123,2.11123,2.11092,2.11092,3361821.0
2006-10-23 12:56:00,2.111,2.111,2.11082,2.11088,11830628.0
2006-10-23 12:57:00,2.11082,2.11093,2.10938,2.11093,2425346.0
2006-10-23 12:58:00,2.11098,2.11098,2.11076,2.11076,8797575.0
2006-10-23 12:59:00,2.11079,2.11106,2.11066,2.11106,14394450.0
2006-10-23 13:00:00,2.11115,2.11148,2.11115,2.11148,3709524.0
2006-10-23 13:01:00,2.11144,2.1118,2.11144,2.11173,7034019.0
2006-10-23 13:02:00,2.11192,2.11205,2.11172,2.11172,13090045.0
2006-10-23 13:03:00,2.11152,2.1116,2.11147,2.1116,7097792.0
2006-10-23 13:04:00,2.11157,2.11191,2.11157,2.11191,3294826.0
2006-10-23 13:05:00,2.11182,2.11185,2.11136,2.11136,3974245.0
2006-10-23 13:06:00,2.11123,2.11138,2.11117,2.11138,3645219.0
2006-10-23 13:07:00,2.11152,2.11178,2.11152,2.11178,1137886.0
2006-10-23 13:08:00,2.11178,2.11184,2.11151,2.1118,7211292.0
2006-10-23 13:09:00,2.11187,2.11192,2.11176,2.11179,3234123.0
2006-10-23 13:10:00,2.11177,2.11203,2.11167,2.11167,7274490.0
2006-10-23 13:11:00,2.11172,2.11174,2.11161,2.11165,1065668.0
2006-10-23 13:12:00,2.11157,2.11157,2.11141,2.11156,3917523.0
2006-10-23 13:13:00,2.11159,2.11168,2.11159,2.11168,3327382.0
2006-10-23 13:14:00,2.11178,2.11194,2.11165,2.11165,833261.0
2006-10-23 13:15:00,2.11159,2.11161,2.11146,2.11158,4615647.0
2006-10-23 13:16:00,2.11161,2.11182,2.11156,2.11166,5275707.0
2006-10-23 13:17:00,2.11149,2.11153,2.11131,2.11153,3251512.0
2006-10-23 13:18:00,2.11145,2.11163,2.11144,2.11162,1577568.0
2006-10-23 13:19:00,2.11139,2.1114,2.11098,2.11098,573722.0
2006-10-23 13:20:00,2.11114,2.1112,2.11101,2.1111,14339632.0
2006-10-23 13:21:00,2.11132,2.11161,2.11132,2.11161,1306416.0
2006-10-23 13:22:00,2.11153,2.11177,2.11134,2.11176,15658898.0
2006-10-23 13:24:00,2.11177,2.11177,2.11163,2.11173,2792811.0
2006-10-23 13:25:00,2.1118,2.11194,2.11153,2.11191,15950255.0
2006-10-23 13:26:00,2.112,2.11217,2.112,2.11215,5745656.0
2006-10-23 13:27:00,2.11218,2.11258,2.11218,2.11258,5891112.0
2006-10-23 13:28:00,2.11251,2.11269,2.1125,2.11256,5609444.0
2006-10-23 13:29:00,2.11252,2.11252,2.11096,2.11232,4541120.0
2006-10-23 13:30:00,2.11235,2.11242,2.11216,2.11224,5768746.0
2006-10-23 13:31:00,2.11234,2.11251,2.11099,2.11249,5001704.0
2006-10-23 13:32:00,2.11227,2.11245,2.1122,2.11245,1337627.0
2006-10-23 13:33:00,2.11257,2.11257,2.11184,2.11184,9028844.0
2006-10-23 13:34:00,2.11186,2.11188,2.1118,2.11186,11163047.0
2006-10-23 13:35:00,2.11193,2.11193,2.11169,2.11169,3202192.0
2006-10-23 13:36:00,2.11187,2.1119,2.1117,2.1119,3511669.0
2006-10-23 13:37:00,2.11195,2.11195,2.11183,2.11183,396999.0
2006-10-23 13:38:00,2.11175,2.11175,2.11145,2.11157,17595900.0
2006-10-23 13:39:00,2.11153,2.11159,2.11139,2.11139,8286747.0
2006-10-23 13:40:00,2.11128,2.11128,2.11103,2.11118,6587511.0
2006-10-23 13:41:00,2.11113,2.11114,2.11098,2.11109,7315322.0
2006-10-23 13:42:00,2.11116,2.11116,2.11095,2.11104,3189644.0
2006-10-23 13:43:00,2.11108,2.1111,2.11091,2.11091,2998105.0
2006-10-23 13:44:00,2.11088,2.11104,2.11064,2.11068,10092826.0
2006-10-23 13:45:00,2.11055,2.11055,2.11016,2.11031,6449620.0
2006-10-23 13:46:00,2.11043,2.11105,2.11043,2.11105,4205461.0
2006-10-23 13:47:00,2.111,2.111,2.11058,2.11079,6649749.0
2006-10-23 13:48:00,2.11071,2.11101,2.11071,2.11101,2136301.0
2006-10-23 13:49:00,2.11096,2.11096,2.11079,2.11082,2405679.0
2006-10-23 13:50:00,2.1108,2.11109,2.1108,2.11109,3391928.0
2006-10-23 13:51:00,2.11112,2.11115,2.11098,2.11107,4757611.0
2006-10-23 13:52:00,2.11119,2.11124,2.11105,2.11122,10937258.0
2006-10-23 13:53:00,2.11127,2.11157,2.11127,2.11157,5995421.0
2006-10-23 13:54:00,2.11155,2.11197,2.11154,2.1116,2387382.0
2006-10-23 13:55:00,2.11152,2.11166,2.11128,2.11134,3222589.0
2006-10-23 13:56:00,2.11124,2.1113,2.11103,2.11109,5773373.0
2006-10-23 13:57:00,2.11106,2.11106,2.11075,2.11075,6583065.0
2006-10-23 13:58:00,2.11082,2.11082,2.11071,2.11073,1555629.0
2006-10-23 13:59:00,2.1107,2.1107,2.11047,2.11047,4962246.0
2006-10-23 14:00:00,2.11043,2.11043,2.11008,2.11008,3477785.0
2006-10-23 14:01:00,2.10997,2.10997,2.10956,2.10956,3292094.0
2006-10-23 14:02:00,2.10959,2.10969,2.10951,2.10966,15542670.0
2006-10-23 14:03:00,2.10972,2.10974,2.10952,2.10953,6906726.0
2006-10-23 14:04:00,2.10955,2.10961,2.10942,2.10942,1162586.0
2006-10-23 14:05:00,2.10949,2.10976,2.10946,2.10976,2421670.0
2006-10-23 14:06:00,2.10972,2.10972,2.10946,2.10946,4017854.0
2006-10-23 14:07:00,2.10926,2.10926,2.10905,2.10922,5223273.0
2006-10-23 14:08:00,2.10921,2.10938,2.10921,2.10938,6766740.0
2006-10-23 14:09:00,2.10945,2.10959,2.10945,2.10959,16308977.0
2006-10-23 14:10:00,2.10951,2.10993,2.10951,2.10993,4308990.0
2006-10-23 14:11:00,2.11017,2.1103,2.11017,2.11022,1225316.0
2006-10-23 14:12:00,2.11021,2.11021,2.10997,2.11004,10116670.0
2006-10-23 14:13:00,2.10998,2.10998,2.1097,2.10981,1977930.0
2006-10-23 14:14:00,2.10974,2.11002,2.10974,2.11002,10378379.0
2006-10-23 14:15:00,2.10994,2.11025,2.10994,2.11021,6897401.0
2006-10-23 14:16:00,2.1103,2.11056,2.1103,2.11056,2280258.0
2006-10-23 14:17:00,2.11056,2.11056,2.11024,2.11024,7706854.0
2006-10-23 14:18:00,2.11009,2.11009,2.10987,2.11003,10769701.0
2006-10-23 14:19:00,2.10999,2.11018,2.10999,2.11014,9277612.0
2006-10-23 14:20:00,2.11008,2.1101,2.10944,2.10944,2763432.0
2006-10-23 14:21:00,2.10934,2.10934,2.10902,2.10902,5147194.0
2006-10-23 14:22:00,2.10885,2.10885,2.10864,2.10872,4266723.0
2006-10-23 14:23:00,2.10875,2.10883,2.10862,2.10865,1717786.0
2006-10-23 14:24:00,2.10866,2.10872,2.10698,2.10833,2250264.0
2006-10-23 14:25:00,2.10838,2.10877,2.10838,2.10877,5435684.0
2006-10-23 14:26:00,2.10866,2.10885,2.10866,2.10876,11433492.0
2006-10-23 14:27:00,2.10885,2.10888,2.10878,2.10879,12297381.0
2006-10-23 14:28:00,2.1088,2.10894,2.1088,2.10886,861852.0
2006-10-23 14:29:00,2.10864,2.10864,2.10717,2.10817,9163984.0
2006-10-23 14:30:00,2.10795,2.10795,2.10753,2.10781,4672855.0
2006-10-23 14:31:00,2.10806,2.10815,2.10802,2.10813,3244410.0
2006-10-23 14:32:00,2.10809,2.10828,2.10809,2.10814,3239841.0
2006-10-23 14:33:00,2.10805,2.10805,2.10759,2.10778,5616048.0
2006-10-23 14:34:00,2.10791,2.10814,2.10789,2.10814,6252786.0
2006-10-23 14:35:00,2.1082,2.10855,2.1082,2.10855,7049922.0
2006-10-23 14:36:00,2.10845,2.10859,2.10845,2.10852,3452329.0
2006-10-23 14:37:00,2.10858,2.10881,2.10858,2.10875,17501517.0
2006-10-23 14:38:00,2.10864,2.10864,2.10851,2.10851,2146270.0
2006-10-23 14:39:00,2.10852,2.10854,2.1085,2.10854,1613926.0
2006-10-23 14:40:00,2.10852,2.10852,2.10835,2.10849,16416286.0
2006-10-23 14:41:00,2.10863,2.10866,2.1084,2.10866,6667689.0
2006-10-23 14:42:00,2.10868,2.10868,2.1085,2.10851,18450298.0
2006-10-23 14:43:00,2.10823,2.10843,2.10823,2.10843,1881650.0
2006-10-23 14:44:00,2.10842,2.10867,2.10832,2.10867,2987755.0
2006-10-23 14:45:00,2.10869,2.10891,2.10869,2.10891,1557046.0
2006-10-23 14:46:00,2.10907,2.10909,2.10883,2.10896,3118476.0
2006-10-23 14:47:00,2.10897,2.109,2.10879,2.10892,3971687.0
2006-10-23 14:48:00,2.1088,2.10894,2.1088,2.1089,9696149.0
2006-10-23 14:49:00,2.10892,2.10894,2.10868,2.10868,7732002.0
2006-10-23 14:50:00,2.1085,2.10851,2.10826,2.10838,1749881.0
2006-10-23 14:51:00,2.10833,2.1084,2.10829,2.10836,4224461.0
2006-10-23 14:52:00,2.10828,2.10828,2.1076,2.10771,15464037.0
2006-10-23 14:53:00,2.10766,2.10766,2.10721,2.1073,1325151.0
2006-10-23 14:54:00,2.10712,2.10722,2.10701,2.10701,16570446.0
2006-10-23 14:55:00,2.10713,2.10737,2.10704,2.10737,15243807.0
2006-10-23 14:56:00,2.10759,2.10772,2.10745,2.10745,2943353.0
2006-10-23 14:57:00,2.10735,2.10761,2.10731,2.10761,38952136.0
2006-10-23 14:58:00,2.10761,2.10761,2.10735,2.10748,329340.0
2006-10-23 14:59:00,2.10769,2.10811,2.10769,2.10811,7085164.0
2006-10-23 15:00:00,2.10816,2.10835,2.10804,2.10804,5946629.0
2006-10-23 15:01:00,2.10799,2.10808,2.10755,2.10755,4848148.0
2006-10-23 15:02:00,2.10752,2.10755,2.10747,2.10747,1152361.0
2006-10-23 15:03:00,2.10744,2.10744,2.10719,2.10719,2547335.0
2006-10-23 15:04:00,2.10714,2.10717,2.10689,2.10689,1765694.0
2006-10-23 15:05:00,2.10704,2.10732,2.107,2.10732,5501379.0
2006-10-23 15:06:00,2.10733,2.10746,2.10733,2.10745,757330.0
2006-10-23 15:07:00,2.10739,2.10739,2.10716,2.10735,2190072.0
2006-10-23 15:08:00,2.10724,2.10724,2.10685,2.10685,2189590.0
2006-10-23 15:09:00,2.10697,2.10697,2.10682,2.10691,7732031.0
2006-10-23 15:10:00,2.10693,2.10696,2.10678,2.10695,2594968.0
2006-10-23 15:11:00,2.10693,2.10693,2.10673,2.10674,5024070.0
2006-10-23 15:12:00,2.10674,2.1071,2.10674,2.10697,5755533.0
2006-10-23 15:13:00,2.10708,2.10708,2.10683,2.10694,1518797.0
2006-10-23 15:14:00,2.10709,2.10733,2.10709,2.10731,2556573.0
2006-10-23 15:15:00,2.10716,2.10737,2.10716,2.10726,10054374.0
2006-10-23 15:16:00,2.10722,2.10746,2.10705,2.10746,881164.0
2006-10-23 15:17:00,2.10745,2.10745,2.10708,2.10708,4350796.0
2006-10-23 15:18:00,2.10701,2.1071,2.10692,2.1071,6151266.0
2006-10-23 15:19:00,2.10706,2.10712,2.10701,2.10707,10289202.0
2006-10-23 15:20:00,2.10706,2.10715,2.10706,2.10715,1579599.0
2006-10-23 15:21:00,2.10708,2.10708,2.10687,2.10687,6702043.0
2006-10-23 15:22:00,2.10696,2.10696,2.10654,2.10667,177654.0
2006-10-23 15:23:00,2.10666,2.10671,2.10638,2.10638,870254.0
2006-10-23 15:24:00,2.10641,2.10643,2.10608,2.10608,4891119.0
2006-10-23 15:25:00,2.10605,2.10606,2.10561,2.10599,8672501.0
2006-10-23 15:26:00,2.10605,2.10614,2.10579,2.1058,2340225.0
2006-10-23 15:27:00,2.10574,2.10588,2.10559,2.10588,16348691.0
2006-10-23 15:28:00,2.10593,2.10593,2.10571,2.10587,10689507.0
2006-10-23 15:29:00,2.10585,2.10602,2.10562,2.10597,5906229.0
2006-10-23 15:30:00,2.10596,2.10618,2.10575,2.10575,10529120.0
2006-10-23 15:31:00,2.10567,2.10569,2.10548,2.10569,7429872.0
2006-10-23 15:32:00,2.10571,2.10594,2.10571,2.10594,6012316.0
2006-10-23 15:33:00,2.10591,2.10591,2.10566,2.1057,7338982.0
2006-10-23 15:34:00,2.10596,2.10611,2.10582,2.10597,5346095.0
2006-10-23 15:35:00,2.10578,2.10585,2.10569,2.10573,23268581.0
2006-10-23 15:36:00,2.10573,2.10575,2.10555,2.10555,2169701.0
2006-10-23 15:37:00,2.10566,2.10566,2.10553,2.10553,45013.0
2006-10-23 15:38:00,2.10591,2.10598,2.1058,2.10592,2108158.0
2006-10-23 15:39:00,2.10572,2.10573,2.10514,2.10573,10840574.0
2006-10-23 15:40:00,2.10581,2.10581,2.10569,2.10579,3563123.0
2006-10-23 15:41:00,2.10583,2.10583,2.1057,2.10573,3371774.0
2006-10-23 15:42:00,2.10566,2.10594,2.10566,2.10594,1500633.0
2006-10-23 15:43:00,2.10601,2.10605,2.10593,2.10603,4064721.0
2006-10-23 15:44:00,2.10615,2.10615,2.10583,2.10603,1404324.0
2006-10-23 15:45:00,2.10595,2.10612,2.10595,2.10612,3061228.0
2006-10-23 15:46:00,2.10613,2.10617,2.10596,2.10617,11039734.0
2006-10-23 15:47:00,2.10618,2.10618,2.10599,2.10599,2484930.0
2006-10-23 15:48:00,2.10615,2.10621,2.10615,2.10616,857644.0
2006-10-23 15:49:00,2.10612,2.10614,2.10599,2.10599,7792025.0
2006-10-23 15:50:00,2.10588,2.10588,2.10557,2.10557,4564186.0
2006-10-23 15:51:00,2.10552,2.10552,2.10518,2.10518,23891231.0
2006-10-23 15:52:00,2.1052,2.10534,2.10508,2.10508,6231104.0
2006-10-23 15:53:00,2.10526,2.10567,2.10526,2.10567,3696615.0
2006-10-23 15:54:00,2.10563,2.10572,2.10552,2.10556,3651697.0
2006-10-23 15:55:00,2.1056,2.10614,2.1056,2.10609,3366684.0
2006-10-23 15:56:00,2.106,2.10601,2.10573,2.10583,1948589.0
2006-10-23 15:57:00,2.10585,2.10613,2.10585,2.10612,3051482.0
2006-10-23 15:58:00,2.10608,2.10632,2.10608,2.10632,3503578.0
2006-10-23 15:59:00,2.10644,2.10662,2.10644,2.10649,4835973.0
2006-10-23 16:00:00,2.10635,2.10675,2.10635,2.10675,10796652.0
2006-10-23 16:01:00,2.10672,2.10672,2.10643,2.10645,4775934.0
2006-10-23 16:02:00,2.10654,2.10695,2.10654,2.10695,7199871.0
2006-10-23 16:03:00,2.10705,2.10754,2.10705,2.10754,5181896.0
2006-10-23 16:04:00,2.10767,2.10783,2.10767,2.10783,883670.0
2006-10-23 16:05:00,2.10792,2.10815,2.10784,2.10815,7256955.0
2006-10-23 16:06:00,2.1081,2.1081,2.10766,2.10766,2073293.0
2006-10-23 16:07:00,2.1076,2.1076,2.10739,2.10746,2042543.0
2006-10-23 16:08:00,2.1073,2.10747,2.1073,2.10732,6424208.0
2006-10-23 16:09:00,2.10719,2.10719,2.10693,2.10693,18870917.0
2006-10-23 16:10:00,2.10713,2.10734,2.10713,2.10734,4124834.0
2006-10-23 16:11:00,2.10748,2.10775,2.10748,2.10775,4149178.0
2006-10-23 16:12:00,2.10759,2.1076,2.10746,2.10746,2070587.0
2006-10-23 16:13:00,2.10755,2.1077,2.10752,2.1077,6438682.0
2006-10-23 16:14:00,2.10768,2.1078,2.10763,2.10775,8266038.0
2006-10-23 16:15:00,2.10776,2.10791,2.10765,2.10791,4414720.0
2006-10-23 16:16:00,2.10791,2.10806,2.10759,2.10806,22413180.0
2006-10-23 16:17:00,2.10804,2.10804,2.10784,2.10793,8825095.0
2006-10-23 16:18:00,2.10797,2.10813,2.10779,2.10813,3862659.0
2006-10-23 16:19:00,2.10808,2.10808,2.10788,2.10793,4649061.0
2006-10-23 16:20:00,2.10788,2.10788,2.10764,2.10784,1858716.0
2006-10-23 16:21:00,2.10777,2.10777,2.10746,2.10771,5463445.0
2006-10-23 16:22:00,2.10772,2.10817,2.10772,2.10817,20577134.0
2006-10-23 16:23:00,2.10829,2.10836,2.10817,2.10817,17301411.0
2006-10-23 16:24:00,2.10805,2.10805,2.10767,2.10783,9845090.0
2006-10-23 16:25:00,2.10785,2.10785,2.10757,2.10769,3817309.0
2006-10-23 16:26:00,2.10748,2.10765,2.10744,2.10765,12439222.0
2006-10-23 16:27:00,2.10772,2.10782,2.10764,2.10764,26593316.0
2006-10-23 16:28:00,2.10767,2.10767,2.10743,2.10743,18029943.0
2006-10-23 16:29:00,2.1077,2.10786,2.1077,2.10785,8143126.0
2006-10-23 16:30:00,2.10797,2.10821,2.10797,2.10821,1592181.0
2006-10-23 16:31:00,2.10802,2.10818,2.10802,2.10805,14984012.0
2006-10-23 16:32:00,2.10799,2.10799,2.10765,2.10765,2749140.0
2006-10-23 16:33:00,2.10766,2.1078,2.10766,2.1078,5256189.0
2006-10-23 16:34:00,2.10802,2.10828,2.10802,2.10828,9418324.0
2006-10-23 16:35:00,2.10821,2.10822,2.10811,2.10821,1755086.0
2006-10-23 16:36:00,2.10821,2.10833,2.10817,2.10832,13752277.0
2006-10-23 16:37:00,2.10832,2.10832,2.10799,2.10804,14300271.0
2006-10-23 16:38:00,2.10802,2.10802,2.10743,2.10784,6216116.0
2006-10-23 16:39:00,2.1077,2.10779,2.10764,2.10775,3471424.0
2006-10-23 16:40:00,2.1076,2.10784,2.1076,2.10781,12291327.0
2006-10-23 16:41:00,2.10779,2.1078,2.10771,2.10772,2286298.0
2006-10-23 16:42:00,2.10766,2.10766,2.10743,2.10763,3536902.0
2006-10-23 16:43:00,2.10767,2.10819,2.10767,2.10814,5618863.0
2006-10-23 16:44:00,2.10816,2.10817,2.10803,2.10803,8074005.0
2006-10-23 16:45:00,2.10798,2.10803,2.10789,2.10789,4819598.0
2006-10-23 16:46:00,2.10779,2.10782,2.10754,2.10771,10436035.0
2006-10-23 16:47:00,2.10774,2.10788,2.1076,2.10788,3585975.0
2006-10-23 16:48:00,2.10793,2.10796,2.10785,2.10785,2602393.0
2006-10-23 16:49:00,2.10774,2.10779,2.10757,2.10766,4263345.0
2006-10-23 16:50:00,2.10728,2.10769,2.10728,2.10758,6814021.0
2006-10-23 16:51:00,2.10766,2.10801,2.10748,2.10801,3949347.0
2006-10-23 16:52:00,2.10809,2.10809,2.10795,2.108,2221276.0
2006-10-23 16:53:00,2.10787,2.10787,2.10771,2.10782,3942300.0
2006-10-23 16:54:00,2.10786,2.10837,2.10785,2.10837,6501801.0
2006-10-23 16:55:00,2.10836,2.10861,2.1083,2.10841,9479263.0
2006-10-23 16:56:00,2.10831,2.10835,2.10807,2.10807,5143945.0
2006-10-23 16:57:00,2.10805,2.10855,2.10805,2.10855,2655142.0
2006-10-23 16:58:00,2.10866,2.10907,2.10866,2.10907,2572323.0
2006-10-23 16:59:00,2.1092,2.10951,2.1092,2.10951,1904354.0
2006-10-23 17:00:00,2.10973,2.10983,2.10927,2.10969,4095231.0
2006-10-23 17:01:00,2.10972,2.10988,2.1097,2.10988,7607468.0
2006-10-23 17:02:00,2.10983,2.1099,2.10976,2.10982,7723424.0
2006-10-23 17:03:00,2.10987,2.10992,2.10972,2.10986,4518391.0
2006-10-23 17:04:00,2.1099,2.10997,2.10982,2.10997,3632162.0
2006-10-23 17:05:00,2.11007,2.11017,2.10997,2.10997,7860097.0
2006-10-23 17:06:00,2.1098,2.1098,2.10949,2.10949,12235750.0
2006-10-23 17:07:00,2.10955,2.10973,2.10955,2.10973,3859141.0
2006-10-23 17:08:00,2.1097,2.10993,2.1097,2.10985,2270998.0
2006-10-23 17:09:00,2.10994,2.11009,2.10971,2.10971,10406688.0
2006-10-23 17:10:00,2.10966,2.10972,2.10941,2.10941,10117664.0
2006-10-23 17:11:00,2.10948,2.10948,2.10928,2.10945,2125972.0
2006-10-23 17:12:00,2.10955,2.10981,2.10955,2.10964,10006843.0
2006-10-23 17:13:00,2.10958,2.10965,2.10948,2.10961,5686016.0
2006-10-23 17:14:00,2.10946,2.10956,2.10936,2.10936,1573593.0
2006-10-23 17:15:00,2.10947,2.10947,2.1093,2.10936,12493289.0
2006-10-23 17:16:00,2.10932,2.10948,2.10928,2.10948,7055122.0
2006-10-23 17:17:00,2.10957,2.1098,2.10957,2.1098,3829896.0
2006-10-23 17:18:00,2.1097,2.1097,2.10943,2.10946,948815.0
2006-10-23 17:19:00,2.10953,2.10961,2.10953,2.10953,8495717.0
2006-10-23 17:20:00,2.10963,2.1097,2.10963,2.10964,4510521.0
2006-10-23 17:21:00,2.10964,2.10985,2.10964,2.10966,16153551.0
2006-10-23 17:22:00,2.10964,2.10973,2.10963,2.10973,6476284.0
2006-10-23 17:23:00,2.10965,2.10971,2.10963,2.10971,5251572.0
2006-10-23 17:24:00,2.10978,2.10999,2.10961,2.10999,2911647.0
2006-10-23 17:25:00,2.11004,2.1103,2.10989,2.11015,7702887.0
2006-10-23 17:26:00,2.10994,2.10994,2.10973,2.10985,2420311.0
2006-10-23 17:27:00,2.10986,2.10998,2.10982,2.10989,3495985.0
2006-10-23 17:28:00,2.11007,2.11031,2.11004,2.11031,5373903.0
2006-10-23 17:29:00,2.11026,2.11028,2.11018,2.11028,3430300.0
2006-10-23 17:30:00,2.11026,2.1105,2.11025,2.1105,7748348.0
2006-10-23 17:31:00,2.11056,2.11056,2.11025,2.11025,1071524.0
2006-10-23 17:32:00,2.11038,2.11053,2.11031,2.1104,4921055.0
2006-10-23 17:33:00,2.11032,2.11032,2.11024,2.11027,842409.0
2006-10-23 17:34:00,2.11031,2.11034,2.11019,2.1103,13859788.0
2006-10-23 17:35:00,2.11036,2.11042,2.11024,2.11024,5379257.0
2006-10-23 17:36:00,2.11026,2.11026,2.10997,2.11001,8681174.0
2006-10-23 17:37:00,2.11009,2.11021,2.10997,2.10997,10498933.0
2006-10-23 17:38:00,2.10998,2.10999,2.10963,2.10964,2250294.0
2006-10-23 17:39:00,2.10939,2.10975,2.10939,2.10957,2812107.0
2006-10-23 17:40:00,2.10963,2.10971,2.10958,2.10971,2227291.0
2006-10-23 17:41:00,2.10966,2.10975,2.10964,2.10975,2684662.0
2006-10-23 17:42:00,2.10968,2.10968,2.1095,2.10956,17507720.0
2006-10-23 17:43:00,2.10943,2.10982,2.10943,2.10982,5141190.0
2006-10-23 17:44:00,2.10981,2.11003,2.10981,2.10987,1477799.0
2006-10-23 17:45:00,2.10985,2.10985,2.10959,2.10973,3478998.0
2006-10-23 17:46:00,2.10972,2.10981,2.10972,2.10978,3087922.0
2006-10-23 17:47:00,2.10971,2.10971,2.10961,2.10965,5698367.0
2006-10-23 17:48:00,2.10961,2.11001,2.10961,2.11001,3433933.0
2006-10-23 17:49:00,2.11009,2.11023,2.11004,2.11023,8841566.0
2006-10-23 17:50:00,2.1104,2.11074,2.1104,2.1106,5635289.0
2006-10-23 17:51:00,2.11055,2.11055,2.11028,2.11047,4407907.0
2006-10-23 17:52:00,2.11044,2.11048,2.11042,2.11045,4952921.0
2006-10-23 17:53:00,2.11045,2.11055,2.11032,2.11032,3307346.0
2006-10-23 17:54:00,2.11034,2.11035,2.11013,2.11035,5568517.0
2006-10-23 17:55:00,2.11051,2.11064,2.11044,2.11064,701870.0
2006-10-23 17:56:00,2.11061,2.11061,2.1104,2.11055,8829413.0
2006-10-23 17:57:00,2.11062,2.11067,2.11046,2.1106,7868088.0
2006-10-23 17:58:00,2.11051,2.11051,2.10994,2.11005,14593101.0
2006-10-23 17:59:00,2.11008,2.11009,2.11004,2.11009,5291720.0
2006-10-23 18:00:00,2.11009,2.1102,2.11,2.11016,3528643.0
2006-10-23 18:01:00,2.11021,2.11026,2.11001,2.11001,17408339.0
2006-10-23 18:02:00,2.11009,2.11023,2.11002,2.11013,5086210.0
2006-10-23 18:03:00,2.11034,2.11044,2.11026,2.11038,6544724.0
2006-10-23 18:04:00,2.1103,2.11059,2.11029,2.11059,12233502.0
2006-10-23 18:05:00,2.1106,2.1109,2.1106,2.11084,2263139.0
2006-10-23 18:06:00,2.11069,2.11069,2.11045,2.11053,5550270.0
2006-10-23 18:07:00,2.11045,2.11056,2.11045,2.11055,6280701.0
2006-10-23 18:08:00,2.1107,2.11075,2.11054,2.11065,16338625.0
2006-10-23 18:09:00,2.11061,2.11061,2.11036,2.11057,2604048.0
2006-10-23 18:10:00,2.11074,2.11102,2.11071,2.11102,3921297.0
2006-10-23 18:11:00,2.11107,2.11121,2.11107,2.11121,7465420.0
2006-10-23 18:12:00,2.11118,2.11135,2.11105,2.11135,2190120.0
2006-10-23 18:13:00,2.11133,2.11167,2.11133,2.11165,8716403.0
2006-10-23 18:14:00,2.11154,2.11154,2.11138,2.11138,2818943.0
2006-10-23 18:15:00,2.11138,2.11138,2.11094,2.11094,8761075.0
2006-10-23 18:16:00,2.11098,2.11138,2.11098,2.11138,3417331.0
2006-10-23 18:17:00,2.11124,2.11138,2.11107,2.11128,4272277.0
2006-10-23 18:18:00,2.11128,2.11135,2.11122,2.11122,6699316.0
2006-10-23 18:19:00,2.11109,2.1111,2.11102,2.11106,7227313.0
2006-10-23 18:20:00,2.1111,2.1112,2.111,2.1112,2864936.0
2006-10-23 18:21:00,2.11127,2.11133,2.11117,2.11117,2066918.0
2006-10-23 18:22:00,2.11113,2.11141,2.11113,2.11133,4118462.0
2006-10-23 18:23:00,2.1115,2.1115,2.11128,2.11134,4218262.0
2006-10-23 18:24:00,2.11132,2.11141,2.11121,2.11121,2682963.0
2006-10-23 18:25:00,2.11136,2.11168,2.11136,2.11168,1441625.0
2006-10-23 18:26:00,2.11173,2.11211,2.11173,2.11185,32094394.0
2006-10-23 18:27:00,2.1118,2.1118,2.11143,2.11143,5607142.0
2006-10-23 18:29:00,2.11143,2.1116,2.11131,2.1116,1498589.0
2006-10-23 18:30:00,2.11154,2.11189,2.11152,2.11189,6624800.0
2006-10-23 18:31:00,2.11178,2.1121,2.11178,2.11201,641064.0
2006-10-23 18:32:00,2.11206,2.11236,2.11206,2.11236,3336755.0
2006-10-23 18:33:00,2.1124,2.11264,2.1124,2.11251,3915271.0
2006-10-23 18:34:00,2.11255,2.11263,2.11246,2.11252,1046527.0
2006-10-23 18:35:00,2.1125,2.1125,2.11227,2.11227,3408021.0
2006-10-23 18:36:00,2.1123,2.11257,2.11225,2.11257,6417603.0
2006-10-23 18:37:00,2.11251,2.11268,2.1125,2.1125,12065847.0
2006-10-23 18:38:00,2.11246,2.11246,2.11231,2.11239,10945090.0
2006-10-23 18:40:00,2.11235,2.11238,2.11211,2.11227,7570099.0
2006-10-23 18:41:00,2.11244,2.11278,2.11243,2.11278,1075949.0
2006-10-23 18:42:00,2.11277,2.11277,2.11251,2.11251,10446738.0
2006-10-23 18:43:00,2.11238,2.11248,2.11231,2.11244,6819788.0
2006-10-23 18:44:00,2.11246,2.11268,2.11232,2.11268,3221988.0
2006-10-23 18:45:00,2.1126,2.11299,2.1126,2.11299,673737.0
2006-10-23 18:46:00,2.11293,2.11293,2.11258,2.11258,3863927.0
2006-10-23 18:47:00,2.11275,2.11275,2.11237,2.11242,8666154.0
2006-10-23 18:48:00,2.1124,2.11246,2.11229,2.11239,6448710.0
2006-10-23 18:49:00,2.11229,2.11248,2.11229,2.11248,6132037.0
2006-10-23 18:50:00,2.11249,2.11256,2.11247,2.11256,3447722.0
2006-10-23 18:51:00,2.11258,2.11266,2.11247,2.11247,11651446.0
2006-10-23 18:52:00,2.11252,2.11252,2.11234,2.11234,16922892.0
2006-10-23 18:53:00,2.11226,2.11226,2.11198,2.11216,7572193.0
2006-10-23 18:55:00,2.11211,2.11219,2.11165,2.11219,18002680.0
2006-10-23 18:56:00,2.11216,2.11216,2.11194,2.112,2593999.0
2006-10-23 18:57:00,2.11185,2.11186,2.11182,2.11182,298835.0
2006-10-23 18:58:00,2.11175,2.11183,2.11175,2.1118,1793294.0
2006-10-23 18:59:00,2.1117,2.11174,2.11159,2.11174,614601.0
2006-10-23 19:00:00,2.11174,2.11174,2.11126,2.11126,11648056.0
2006-10-23 19:01:00,2.11122,2.11122,2.11106,2.11106,595669.0
2006-10-23 19:02:00,2.11107,2.11136,2.11107,2.11136,11259900.0
2006-10-23 19:03:00,2.11134,2.11152,2.11134,2.11152,1945167.0
2006-10-23 19:04:00,2.11145,2.11145,2.11123,2.11123,1862537.0
2006-10-23 19:05:00,2.11123,2.11135,2.11119,2.11135,1335490.0
2006-10-23 19:06:00,2.11144,2.11156,2.11142,2.11156,2823556.0
2006-10-23 19:08:00,2.11152,2.11154,2.11128,2.11128,1766375.0
2006-10-23 19:09:00,2.11126,2.11152,2.11126,2.11152,5753711.0
2006-10-23 19:10:00,2.11161,2.11169,2.11161,2.11169,2570752.0
2006-10-23 19:11:00,2.11164,2.1118,2.11164,2.11178,3591233.0
2006-10-23 19:12:00,2.11177,2.11177,2.11158,2.11158,333828.0
2006-10-23 19:13:00,2.11154,2.11158,2.11147,2.1115,13310801.0
2006-10-23 19:14:00,2.11145,2.11145,2.11123,2.11123,6493962.0
2006-10-23 19:15:00,2.11106,2.11124,2.11106,2.11124,7409881.0
2006-10-23 19:16:00,2.11121,2.11123,2.11113,2.11115,13026599.0
2006-10-23 19:17:00,2.11118,2.11131,2.11118,2.11131,1467070.0
2006-10-23 19:18:00,2.1111,2.11118,2.11105,2.11112,6393359.0
2006-10-23 19:19:00,2.11133,2.11146,2.11129,2.11129,20526515.0
2006-10-23 19:20:00,2.11117,2.11117,2.11112,2.11117,6520772.0
2006-10-23 19:21:00,2.11119,2.11119,2.11095,2.11095,737518.0
2006-10-23 19:22:00,2.111,2.11102,2.11081,2.11102,3346721.0
2006-10-23 19:23:00,2.11101,2.11116,2.11089,2.11116,2032517.0
2006-10-23 19:24:00,2.11114,2.11118,2.111,2.11103,8570040.0
2006-10-23 19:25:00,2.1111,2.11118,2.11095,2.11095,826237.0
2006-10-23 19:26:00,2.11074,2.11084,2.11069,2.11069,4898897.0
2006-10-23 19:27:00,2.11069,2.11078,2.11069,2.11078,2364034.0
2006-10-23 19:28:00,2.11079,2.11086,2.11063,2.11065,6254575.0
2006-10-23 19:29:00,2.11071,2.11083,2.1106,2.1106,1757041.0
2006-10-23 19:30:00,2.11055,2.11072,2.11042,2.11072,5810844.0
2006-10-23 19:31:00,2.11077,2.11089,2.11071,2.11071,10973121.0
2006-10-23 19:32:00,2.11074,2.11074,2.11056,2.11064,15515004.0
2006-10-23 19:33:00,2.11066,2.111,2.11066,2.111,3705187.0
2006-10-23 19:34:00,2.11115,2.11143,2.11113,2.11113,25483036.0
2006-10-23 19:35:00,2.11111,2.11111,2.11093,2.11095,8646306.0
2006-10-23 19:36:00,2.11079,2.11093,2.11069,2.11093,1109795.0
2006-10-23 19:37:00,2.11094,2.11098,2.11085,2.11098,4196729.0
2006-10-23 19:38:00,2.11094,2.11098,2.11083,2.11086,5807140.0
2006-10-23 19:39:00,2.11086,2.11097,2.11065,2.11097,13826527.0
2006-10-23 19:40:00,2.11104,2.11143,2.11104,2.11143,5968024.0
2006-10-23 19:41:00,2.11152,2.11202,2.11152,2.11202,869494.0
2006-10-23 19:42:00,2.11207,2.11216,2.11201,2.11211,10120538.0
2006-10-23 19:43:00,2.1121,2.1122,2.11203,2.11218,3845933.0
2006-10-23 19:44:00,2.11223,2.11223,2.11158,2.11193,11088479.0
2006-10-23 19:45:00,2.11187,2.11187,2.11178,2.11179,2570607.0
2006-10-23 19:46:00,2.11191,2.11205,2.11191,2.11192,4826769.0
2006-10-23 19:47:00,2.11176,2.11196,2.11176,2.11183,7313950.0
2006-10-23 19:48:00,2.11167,2.11167,2.11162,2.11162,223779.0
2006-10-23 19:49:00,2.11146,2.11153,2.11138,2.11146,2852343.0
2006-10-23 19:50:00,2.11151,2.11155,2.11141,2.11143,4234818.0
2006-10-23 19:51:00,2.11143,2.11143,2.11123,2.11123,1259674.0
2006-10-23 19:52:00,2.11141,2.11151,2.11141,2.11149,529835.0
2006-10-23 19:53:00,2.11146,2.11154,2.11146,2.11146,3968758.0
2006-10-23 19:54:00,2.11142,2.11154,2.11106,2.11143,13210023.0
2006-10-23 19:55:00,2.11155,2.11159,2.11151,2.11151,6704215.0
2006-10-23 19:56:00,2.11145,2.11157,2.1114,2.11157,686393.0
2006-10-23 19:57:00,2.11163,2.11166,2.11153,2.11153,6095739.0
2006-10-23 19:58:00,2.1115,2.11165,2.1115,2.11154,6846561.0
2006-10-23 19:59:00,2.11164,2.11179,2.11164,2.11175,5468511.0
2006-10-23 20:00:00,2.11168,2.11179,2.11158,2.11179,11643829.0
2006-10-23 20:01:00,2.11179,2.11182,2.11177,2.11178,9429662.0
2006-10-23 20:02:00,2.11178,2.11182,2.11155,2.11155,7303627.0
2006-10-23 20:03:00,2.11166,2.11179,2.11156,2.11179,5006065.0
2006-10-23 20:04:00,2.11184,2.11195,2.11177,2.11195,15882544.0
2006-10-23 20:05:00,2.11203,2.11228,2.11201,2.11228,16530928.0
2006-10-23 20:06:00,2.11232,2.11232,2.11208,2.11214,5235117.0
2006-10-23 20:07:00,2.11192,2.11205,2.11192,2.11205,7550397.0
2006-10-23 20:08:00,2.11213,2.11227,2.11213,2.11222,5597662.0
2006-10-23 20:09:00,2.11243,2.11268,2.11231,2.11231,9090692.0
2006-10-23 20:10:00,2.11262,2.11303,2.11262,2.11303,3272813.0
2006-10-23 20:11:00,2.11302,2.11302,2.11282,2.11284,2049060.0
2006-10-23 20:12:00,2.11264,2.11275,2.11264,2.11269,2575839.0
2006-10-23 20:14:00,2.11266,2.11267,2.1125,2.11251,9027366.0
2006-10-23 20:15:00,2.11241,2.11265,2.11241,2.11258,6901262.0
2006-10-23 20:16:00,2.11266,2.11271,2.11259,2.11266,7179052.0
2006-10-23 20:17:00,2.11264,2.11264,2.11239,2.11242,3776256.0
2006-10-23 20:18:00,2.11255,2.11255,2.11229,2.11239,3635138.0
2006-10-23 20:19:00,2.11258,2.11278,2.11258,2.11259,18751690.0
2006-10-23 20:20:00,2.11258,2.11293,2.11137,2.11276,2677127.0
2006-10-23 20:21:00,2.11256,2.11265,2.11248,2.11249,890005.0
2006-10-23 20:22:00,2.11241,2.11263,2.11241,2.11263,4936732.0
2006-10-23 20:23:00,2.1122,2.11259,2.1122,2.11259,6756178.0
2006-10-23 20:25:00,2.11266,2.11272,2.11266,2.11272,6973762.0
2006-10-23 20:26:00,2.11253,2.11265,2.11228,2.11228,957233.0
2006-10-23 20:27:00,2.11246,2.11262,2.1122,2.11262,9640248.0
2006-10-23 20:28:00,2.11262,2.11266,2.11257,2.11257,2099979.0
2006-10-23 20:29:00,2.11254,2.11266,2.11254,2.11259,2827341.0
2006-10-23 20:31:00,2.1127,2.11281,2.11262,2.11262,5718647.0
2006-10-23 20:32:00,2.11276,2.11279,2.11264,2.11277,3147150.0
2006-10-23 20:33:00,2.11263,2.11292,2.11263,2.1128,9435762.0
2006-10-23 20:34:00,2.11276,2.11278,2.11238,2.11269,13801642.0
2006-10-23 20:35:00,2.11262,2.11262,2.1124,2.1124,4542780.0
2006-10-23 20:36:00,2.11253,2.11253,2.11241,2.11241,3570597.0
2006-10-23 20:37:00,2.11226,2.11244,2.11205,2.11244,2891701.0
2006-10-23 20:38:00,2.11233,2.11259,2.11233,2.11259,5690845.0
2006-10-23 20:39:00,2.11277,2.11313,2.11244,2.11313,4620585.0
2006-10-23 20:40:00,2.11299,2.11305,2.11295,2.11296,5589757.0
2006-10-23 20:41:00,2.11299,2.1131,2.11299,2.11309,621997.0
2006-10-23 20:42:00,2.11303,2.11303,2.11271,2.11271,17338703.0
2006-10-23 20:43:00,2.11293,2.11293,2.11269,2.11269,9293201.0
2006-10-23 20:44:00,2.11274,2.11297,2.11273,2.11297,8226990.0
2006-10-23 20:45:00,2.11271,2.11322,2.11271,2.11294,1011074.0
2006-10-23 20:46:00,2.11289,2.11289,2.11252,2.11252,569146.0
2006-10-23 20:47:00,2.11257,2.11259,2.11254,2.11254,418791.0
2006-10-23 20:48:00,2.11236,2.11256,2.11232,2.11232,3672171.0
2006-10-23 20:49:00,2.11232,2.11234,2.11226,2.11226,6511987.0
2006-10-23 20:50:00,2.11229,2.11246,2.11225,2.11228,3001853.0
2006-10-23 20:51:00,2.11244,2.11244,2.11224,2.11224,2143884.0
2006-10-23 20:52:00,2.11243,2.11273,2.11236,2.11273,10812397.0
2006-10-23 20:53:00,2.11258,2.11258,2.11245,2.1125,5731524.0
2006-10-23 20:54:00,2.11263,2.11263,2.11223,2.11223,3151189.0
2006-10-23 20:55:00,2.11216,2.11216,2.11192,2.11205,6065742.0
2006-10-23 20:56:00,2.11198,2.11239,2.11198,2.11239,14525039.0
2006-10-23 20:57:00,2.11253,2.11256,2.1125,2.11255,4501663.0
2006-10-23 20:58:00,2.11254,2.11258,2.11254,2.11258,7096255.0
2006-10-23 20:59:00,2.11275,2.11309,2.11275,2.11309,2596539.0
2006-10-23 21:00:00,2.11315,2.11315,2.113,2.113,5243424.0
2006-10-23 21:01:00,2.11294,2.11294,2.11281,2.11281,6265299.0
2006-10-23 21:02:00,2.11259,2.11267,2.11253,2.11258,4845312.0
2006-10-23 21:03:00,2.11252,2.11267,2.11231,2.11254,1691578.0
2006-10-23 21:04:00,2.11243,2.11271,2.11243,2.11271,2738475.0
2006-10-23 21:05:00,2.11276,2.11289,2.11276,2.11278,6080792.0
2006-10-23 21:06:00,2.11285,2.11297,2.11278,2.11297,12498046.0
2006-10-23 21:07:00,2.11302,2.11323,2.11302,2.11323,1361481.0
2006-10-23 21:08:00,2.11324,2.11395,2.11201,2.11395,4436067.0
2006-10-23 21:09:00,2.11389,2.11389,2.113,2.11301,3725745.0
2006-10-23 21:10:00,2.11318,2.1133,2.1131,2.1131,1659839.0
2006-10-23 21:11:00,2.11308,2.11321,2.11303,2.11307,2986302.0
2006-10-23 21:12:00,2.11319,2.11332,2.11314,2.11332,1554907.0
2006-10-23 21:13:00,2.11331,2.11332,2.11322,2.11332,4865044.0
2006-10-23 21:14:00,2.11328,2.11328,2.11318,2.11322,3046442.0
2006-10-23 21:15:00,2.11335,2.11346,2.1133,2.11344,2084324.0
2006-10-23 21:16:00,2.11323,2.11329,2.11317,2.11317,1580875.0
2006-10-23 21:17:00,2.11314,2.11314,2.11291,2.11297,2052782.0
2006-10-23 21:18:00,2.11297,2.11304,2.11292,2.11295,1171723.0
2006-10-23 21:19:00,2.11284,2.11322,2.1128,2.11322,386106.0
2006-10-23 21:20:00,2.11325,2.11355,2.11325,2.11355,2029429.0
2006-10-23 21:21:00,2.11351,2.11351,2.11317,2.11337,7621998.0
2006-10-23 21:22:00,2.11326,2.11326,2.11303,2.11303,5956027.0
2006-10-23 21:23:00,2.11314,2.11314,2.11287,2.11289,13596315.0
2006-10-23 21:24:00,2.11285,2.11299,2.11285,2.11299,16753642.0
2006-10-23 21:25:00,2.11305,2.11324,2.11303,2.11324,1975925.0
2006-10-23 21:26:00,2.11166,2.1131,2.11166,2.11292,2616123.0
2006-10-23 21:27:00,2.11281,2.11302,2.11278,2.11299,526362.0
2006-10-23 21:28:00,2.11292,2.11318,2.11292,2.11318,5794754.0
2006-10-23 21:29:00,2.11302,2.11302,2.1127,2.11295,15641477.0
2006-10-23 21:30:00,2.11286,2.11297,2.1128,2.11292,5981209.0
2006-10-23 21:32:00,2.11296,2.11315,2.11296,2.11315,4095194.0
2006-10-23 21:33:00,2.11311,2.1133,2.11311,2.1133,570993.0
2006-10-23 21:34:00,2.11327,2.11327,2.11314,2.1132,3919980.0
2006-10-23 21:35:00,2.11321,2.11326,2.11321,2.11324,5376729.0
2006-10-23 21:36:00,2.11309,2.11325,2.11302,2.11325,9495012.0
2006-10-23 21:37:00,2.1133,2.1133,2.1131,2.1132,5590665.0
2006-10-23 21:38:00,2.1132,2.1132,2.11298,2.11307,4801104.0
2006-10-23 21:39:00,2.11304,2.1131,2.11163,2.1131,5901448.0
2006-10-23 21:40:00,2.11316,2.11316,2.11299,2.11303,4941064.0
2006-10-23 21:41:00,2.11294,2.11304,2.11276,2.11304,5314985.0
2006-10-23 21:42:00,2.11299,2.11299,2.11286,2.11296,1054978.0
2006-10-23 21:43:00,2.11295,2.11295,2.11271,2.11271,13639609.0
2006-10-23 21:44:00,2.11259,2.1129,2.11259,2.1129,8052940.0
2006-10-23 21:45:00,2.11288,2.11325,2.11288,2.11325,6399446.0
2006-10-23 21:46:00,2.11314,2.11316,2.11295,2.11295,1516488.0
2006-10-23 21:47:00,2.11306,2.11333,2.11306,2.1132,8431493.0
2006-10-23 21:48:00,2.11324,2.11324,2.11306,2.11306,4590503.0
2006-10-23 21:49:00,2.11291,2.11299,2.11274,2.11284,5286499.0
2006-10-23 21:50:00,2.11281,2.11308,2.11281,2.11308,8247957.0
2006-10-23 21:51:00,2.113,2.113,2.11283,2.11283,1125102.0
2006-10-23 21:52:00,2.1128,2.1128,2.11273,2.11273,122973.0
2006-10-23 21:53:00,2.11268,2.1129,2.11268,2.11278,2200297.0
2006-10-23 21:54:00,2.11273,2.11273,2.11255,2.11255,488548.0
2006-10-23 21:55:00,2.11254,2.11261,2.11254,2.11257,8919904.0
2006-10-23 21:56:00,2.11253,2.1128,2.11253,2.1128,6361938.0
2006-10-23 21:57:00,2.11287,2.11308,2.11281,2.11281,3030530.0
2006-10-23 21:58:00,2.11302,2.11302,2.11289,2.11297,19397980.0
2006-10-23 21:59:00,2.11301,2.11307,2.11291,2.11302,3710553.0
2006-10-23 22:00:00,2.11292,2.11325,2.11292,2.11325,3830939.0
2006-10-23 22:01:00,2.11343,2.11356,2.11317,2.11345,7534198.0
2006-10-23 22:02:00,2.11349,2.11355,2.11329,2.11352,4713747.0
2006-10-23 22:03:00,2.11355,2.11362,2.11355,2.11356,18958902.0
2006-10-23 22:04:00,2.1136,2.11363,2.11359,2.11363,4703400.0
2006-10-23 22:05:00,2.11348,2.11348,2.11341,2.11341,1689327.0
2006-10-23 22:06:00,2.11336,2.11357,2.11336,2.11352,8725832.0
2006-10-23 22:07:00,2.11347,2.11361,2.1134,2.11361,22122973.0
2006-10-23 22:08:00,2.11358,2.11358,2.11309,2.11352,10428861.0
2006-10-23 22:09:00,2.11363,2.11379,2.1136,2.11363,5447411.0
2006-10-23 22:10:00,2.11345,2.11356,2.11338,2.11347,3378680.0
2006-10-23 22:11:00,2.11361,2.11361,2.11355,2.11355,581865.0
2006-10-23 22:12:00,2.11351,2.11351,2.11345,2.11348,1731748.0
2006-10-23 22:13:00,2.11346,2.11356,2.11346,2.11352,5317959.0
2006-10-23 22:14:00,2.11355,2.11355,2.11337,2.11351,4741418.0
2006-10-23 22:15:00,2.11352,2.11356,2.11345,2.11348,3864985.0
2006-10-23 22:16:00,2.11361,2.11378,2.11337,2.11378,11438583.0
2006-10-23 22:17:00,2.11381,2.11397,2.11371,2.11397,1291720.0
2006-10-23 22:18:00,2.11405,2.11405,2.11371,2.11371,3769254.0
2006-10-23 22:19:00,2.11359,2.11359,2.11321,2.11321,2703491.0
2006-10-23 22:20:00,2.11339,2.11354,2.11331,2.11354,3206708.0
2006-10-23 22:21:00,2.11363,2.11363,2.11321,2.11349,8091796.0
2006-10-23 22:22:00,2.11354,2.11366,2.11344,2.11366,577691.0
2006-10-23 22:24:00,2.11359,2.11388,2.11359,2.11388,3040248.0
2006-10-23 22:25:00,2.11391,2.11395,2.11362,2.11362,1971894.0
2006-10-23 22:26:00,2.11378,2.11393,2.11377,2.11393,3067412.0
2006-10-23 22:27:00,2.11392,2.11392,2.11367,2.11367,7106501.0
2006-10-23 22:28:00,2.11366,2.11389,2.11366,2.11389,14798265.0
2006-10-23 22:29:00,2.11392,2.11392,2.11379,2.11383,2102585.0
2006-10-23 22:30:00,2.11383,2.11383,2.11351,2.11369,4931358.0
2006-10-23 22:31:00,2.11366,2.11366,2.11356,2.11356,1903483.0
2006-10-23 22:32:00,2.11362,2.11384,2.11339,2.11372,8458991.0
2006-10-23 22:33:00,2.11364,2.11367,2.11354,2.11367,9972730.0
2006-10-23 22:34:00,2.11353,2.11381,2.11353,2.11365,6168290.0
2006-10-23 22:35:00,2.11384,2.1141,2.11384,2.1141,11250446.0
2006-10-23 22:36:00,2.11266,2.11433,2.11266,2.11431,844692.0
2006-10-23 22:37:00,2.11423,2.11424,2.11351,2.11351,4724792.0
2006-10-23 22:38:00,2.11355,2.11362,2.11354,2.11354,6400652.0
2006-10-23 22:39:00,2.11366,2.1137,2.11354,2.11369,6076822.0
2006-10-23 22:40:00,2.11371,2.1139,2.11371,2.1139,2141793.0
2006-10-23 22:41:00,2.11389,2.11408,2.11388,2.11408,888249.0
2006-10-23 22:42:00,2.114,2.11412,2.11394,2.11405,7450200.0
2006-10-23 22:43:00,2.11409,2.11412,2.11405,2.11412,5708223.0
2006-10-23 22:44:00,2.11421,2.11434,2.11416,2.11417,4530541.0
2006-10-23 22:45:00,2.11428,2.11439,2.11423,2.11425,5003015.0
2006-10-23 22:46:00,2.11421,2.11428,2.11411,2.11422,17385213.0
2006-10-23 22:47:00,2.11433,2.11436,2.11426,2.11426,15492556.0
2006-10-23 22:48:00,2.1142,2.1142,2.11407,2.11407,8095083.0
2006-10-23 22:49:00,2.11401,2.11412,2.11393,2.11405,3753320.0
2006-10-23 22:50:00,2.11405,2.1143,2.11405,2.1143,16493670.0
2006-10-23 22:51:00,2.11425,2.11451,2.11425,2.11441,5101248.0
2006-10-23 22:52:00,2.11437,2.11437,2.11422,2.11422,523092.0
2006-10-23 22:54:00,2.11432,2.11433,2.11415,2.11415,150634.0
2006-10-23 22:56:00,2.11413,2.1142,2.11413,2.1142,3525969.0
2006-10-23 22:58:00,2.11414,2.11414,2.11343,2.11343,10510758.0
2006-10-23 22:59:00,2.11385,2.11396,2.11373,2.11373,5196280.0
2006-10-23 23:00:00,2.11358,2.11358,2.11334,2.11345,4931716.0
2006-10-23 23:01:00,2.11356,2.11358,2.11351,2.11358,2296899.0
2006-10-23 23:02:00,2.11364,2.11364,2.11328,2.11362,3404742.0
2006-10-23 23:03:00,2.11352,2.11374,2.11352,2.11374,3485813.0
2006-10-23 23:04:00,2.11367,2.11393,2.11367,2.11393,17895498.0
2006-10-23 23:05:00,2.11408,2.11408,2.1138,2.1138,4792427.0
2006-10-23 23:06:00,2.11391,2.11391,2.11365,2.11365,6269420.0
2006-10-23 23:07:00,2.11378,2.11387,2.11373,2.11386,7708340.0
2006-10-23 23:08:00,2.11389,2.11407,2.11388,2.11405,481377.0
2006-10-23 23:09:00,2.11407,2.11407,2.1137,2.11373,9873104.0
2006-10-23 23:10:00,2.11381,2.11399,2.11381,2.1139,6651206.0
2006-10-23 23:11:00,2.11388,2.11394,2.11388,2.11394,2103303.0
2006-10-23 23:12:00,2.11398,2.11404,2.11383,2.11383,4451265.0
2006-10-23 23:13:00,2.11389,2.11405,2.11388,2.11392,2796843.0
2006-10-23 23:14:00,2.11388,2.11402,2.11388,2.11388,4643052.0
2006-10-23 23:15:00,2.11375,2.11408,2.11375,2.11408,605868.0
2006-10-23 23:16:00,2.11413,2.11429,2.114,2.11401,6287287.0
2006-10-23 23:17:00,2.11401,2.11401,2.11387,2.114,2693848.0
2006-10-23 23:18:00,2.11237,2.11379,2.11237,2.11375,6161003.0
2006-10-23 23:19:00,2.11361,2.11361,2.11304,2.11304,6441739.0
2006-10-23 23:20:00,2.11304,2.11322,2.11299,2.11322,12287654.0
2006-10-23 23:21:00,2.11322,2.11328,2.11322,2.11328,3990612.0
2006-10-23 23:22:00,2.11316,2.11316,2.11288,2.11288,2520459.0
2006-10-23 23:23:00,2.11296,2.11335,2.11296,2.11324,8234134.0
2006-10-23 23:24:00,2.11337,2.11339,2.11337,2.11337,10009553.0
2006-10-23 23:25:00,2.11328,2.11328,2.113,2.11317,6672506.0
2006-10-23 23:26:00,2.11323,2.11337,2.11323,2.11337,15061583.0
2006-10-23 23:27:00,2.11342,2.11342,2.11311,2.11311,3872609.0
2006-10-23 23:28:00,2.11301,2.11313,2.11281,2.11281,5013716.0
2006-10-23 23:29:00,2.11288,2.11291,2.11262,2.11291,4326629.0
2006-10-23 23:30:00,2.1129,2.11308,2.11289,2.11307,959481.0
2006-10-23 23:31:00,2.11298,2.11298,2.11258,2.11266,5654402.0
2006-10-23 23:32:00,2.11258,2.1126,2.11255,2.11255,2080766.0
2006-10-23 23:33:00,2.11253,2.11256,2.1125,2.11256,13900859.0
2006-10-23 23:34:00,2.11255,2.11285,2.11255,2.11285,910741.0
2006-10-23 23:35:00,2.11272,2.11314,2.11272,2.11314,10524103.0
2006-10-23 23:36:00,2.11312,2.11312,2.1129,2.11293,2189385.0
2006-10-23 23:37:00,2.11291,2.11307,2.11291,2.11307,2099045.0
2006-10-23 23:38:00,2.11308,2.11308,2.11278,2.11294,3421745.0
2006-10-23 23:39:00,2.11285,2.11285,2.11262,2.11278,12663220.0
2006-10-23 23:40:00,2.11294,2.11312,2.11292,2.11312,4621141.0
2006-10-23 23:41:00,2.11316,2.11346,2.11306,2.11346,8263147.0
2006-10-23 23:42:00,2.11342,2.11342,2.11312,2.11324,6452407.0
2006-10-23 23:44:00,2.11318,2.11318,2.11318,2.11318,7872650.0
2006-10-23 23:45:00,2.11312,2.11312,2.11294,2.11294,1162568.0
2006-10-23 23:46:00,2.11291,2.11292,2.11276,2.11276,6536248.0
2006-10-23 23:47:00,2.11272,2.11272,2.11255,2.11255,10536803.0
2006-10-23 23:48:00,2.11253,2.11253,2.1121,2.1121,13330296.0
2006-10-23 23:49:00,2.11225,2.11235,2.11209,2.11231,15801927.0
2006-10-23 23:50:00,2.1122,2.1122,2.11196,2.11204,4608495.0
2006-10-23 23:51:00,2.11202,2.11205,2.11199,2.11201,1261325.0
2006-10-23 23:52:00,2.11193,2.11197,2.11188,2.11188,4675434.0
2006-10-23 23:53:00,2.11195,2.11195,2.11172,2.11187,1341814.0
2006-10-23 23:54:00,2.11185,2.11216,2.11175,2.11212,3152614.0
2006-10-23 23:55:00,2.11207,2.11207,2.11202,2.11202,3452304.0
2006-10-23 23:56:00,2.11203,2.11222,2.11202,2.11222,2343969.0
2006-10-23 23:57:00,2.11226,2.11237,2.11223,2.11237,128068.0
2006-10-23 23:58:00,2.11229,2.11229,2.11223,2.11226,562744.0
2006-10-23 23:59:00,2.11226,2.1125,2.11223,2.11239,4503827.0
2006-10-24 00:00:00,2.11246,2.11246,2.11217,2.11232,3402997.0
2006-10-24 00:01:00,2.11242,2.11242,2.11237,2.11237,766208.0
2006-10-24 00:02:00,2.11251,2.11257,2.11251,2.11253,5367283.0
2006-10-24 00:05:00,2.11263,2.11267,2.11244,2.11246,2298424.0
2006-10-24 00:06:00,2.11262,2.11273,2.11262,2.11273,1549643.0
2006-10-24 00:07:00,2.1128,2.11311,2.1128,2.11309,2505329.0
2006-10-24 00:08:00,2.11317,2.11343,2.11315,2.11343,8847703.0
2006-10-24 00:09:00,2.11343,2.11343,2.11304,2.11304,1490834.0
2006-10-24 00:10:00,2.11311,2.11322,2.11305,2.11305,1259777.0
2006-10-24 00:14:00,2.11301,2.11301,2.11287,2.11296,13270448.0
2006-10-24 00:17:00,2.11298,2.11323,2.11292,2.11323,9264710.0
2006-10-24 00:18:00,2.11326,2.11341,2.11314,2.11329,1383236.0
2006-10-24 00:20:00,2.11341,2.11341,2.11312,2.1133,4518396.0
2006-10-24 00:22:00,2.11333,2.11343,2.1132,2.11332,3015299.0
2006-10-24 00:23:00,2.11324,2.11339,2.1132,2.11339,4170054.0
2006-10-24 00:24:00,2.11337,2.11349,2.11334,2.11349,5800983.0
2006-10-24 00:25:00,2.11348,2.11348,2.11341,2.11343,14650675.0
2006-10-24 00:26:00,2.11332,2.11332,2.11324,2.11324,132846.0
2006-10-24 00:27:00,2.11331,2.11354,2.11331,2.11354,151401.0
2006-10-24 00:28:00,2.11358,2.11369,2.11358,2.11367,2262779.0
2006-10-24 00:29:00,2.11366,2.11378,2.11342,2.11378,5566422.0
2006-10-24 00:30:00,2.11368,2.11387,2.11368,2.11387,284461.0
2006-10-24 00:32:00,2.11389,2.11389,2.11388,2.11388,11681290.0
2006-10-24 00:33:00,2.11385,2.11385,2.11354,2.11356,14726327.0
2006-10-24 00:34:00,2.11365,2.11369,2.11363,2.11369,3024418.0
2006-10-24 00:35:00,2.11367,2.11373,2.11363,2.11368,4082396.0
2006-10-24 00:36:00,2.11384,2.11393,2.11375,2.11393,4339775.0
2006-10-24 00:37:00,2.11386,2.11417,2.11386,2.11413,4012191.0
2006-10-24 00:38:00,2.11419,2.11426,2.11419,2.11426,1867835.0
2006-10-24 00:39:00,2.11419,2.11453,2.11419,2.11453,3122683.0
2006-10-24 00:40:00,2.11431,2.11445,2.11425,2.11425,14300268.0
2006-10-24 00:41:00,2.11425,2.11432,2.11411,2.11423,17055441.0
2006-10-24 00:42:00,2.11402,2.11434,2.11402,2.11431,20242824.0
2006-10-24 00:43:00,2.11426,2.11426,2.11406,2.11406,4107335.0
2006-10-24 00:44:00,2.11403,2.11403,2.11374,2.1138,3746258.0
2006-10-24 00:45:00,2.1138,2.1138,2.11347,2.11347,1025355.0
2006-10-24 00:47:00,2.11373,2.11373,2.11368,2.11368,1010673.0
2006-10-24 00:48:00,2.11361,2.11364,2.11214,2.11358,10087057.0
2006-10-24 00:50:00,2.11358,2.11374,2.11358,2.11374,6641994.0
2006-10-24 00:51:00,2.11372,2.11403,2.11372,2.11381,4569403.0
2006-10-24 00:52:00,2.11393,2.11393,2.11387,2.11387,301517.0
2006-10-24 00:53:00,2.11343,2.11385,2.11343,2.11367,20787826.0
2006-10-24 00:54:00,2.11363,2.11363,2.11338,2.1134,659826.0
2006-10-24 00:56:00,2.1135,2.11374,2.1135,2.11374,791706.0
2006-10-24 00:57:00,2.11369,2.11369,2.11336,2.11343,3595181.0
2006-10-24 00:58:00,2.11345,2.11345,2.11325,2.11325,7712274.0
2006-10-24 01:01:00,2.11326,2.11326,2.113,2.113,4011352.0
2006-10-24 01:02:00,2.11284,2.11284,2.11281,2.11283,11407774.0
2006-10-24 01:03:00,2.11276,2.11276,2.11256,2.11256,783073.0
2006-10-24 01:04:00,2.11263,2.11272,2.11253,2.11271,11863065.0
2006-10-24 01:07:00,2.11275,2.11278,2.11263,2.11275,1322754.0
2006-10-24 01:09:00,2.11284,2.11295,2.1128,2.11295,3958433.0
2006-10-24 01:11:00,2.11295,2.11296,2.11287,2.11296,3392714.0
2006-10-24 01:13:00,2.11301,2.11305,2.11163,2.11294,2513229.0
2006-10-24 01:14:00,2.11279,2.11279,2.11269,2.11269,6424730.0
2006-10-24 01:15:00,2.11254,2.11273,2.11254,2.11272,3865013.0
2006-10-24 01:16:00,2.11274,2.11275,2.1127,2.1127,5120247.0
2006-10-24 01:17:00,2.11277,2.11278,2.1127,2.1127,2730124.0
2006-10-24 01:18:00,2.11273,2.1128,2.11273,2.11276,6295253.0
2006-10-24 01:19:00,2.11269,2.11279,2.11269,2.11278,6185117.0
2006-10-24 01:20:00,2.11286,2.11319,2.11277,2.11319,14600209.0
2006-10-24 01:21:00,2.11323,2.11323,2.1132,2.1132,14460386.0
2006-10-24 01:22:00,2.11312,2.11313,2.11285,2.1129,4126620.0
2006-10-24 01:24:00,2.11285,2.11311,2.11285,2.11305,3557218.0
2006-10-24 01:25:00,2.11302,2.11302,2.11285,2.11285,9090230.0
2006-10-24 01:26:00,2.11274,2.11284,2.11273,2.11273,7617504.0
2006-10-24 01:27:00,2.11264,2.11264,2.11255,2.11262,6741684.0
2006-10-24 01:28:00,2.11261,2.11272,2.11259,2.11272,3830997.0
2006-10-24 01:29:00,2.11268,2.11269,2.11252,2.11269,5818353.0
2006-10-24 01:31:00,2.1127,2.11288,2.11266,2.11288,5236474.0
2006-10-24 01:32:00,2.11286,2.11286,2.11273,2.11277,4660941.0
2006-10-24 01:33:00,2.11269,2.11273,2.11269,2.11273,568597.0
2006-10-24 01:35:00,2.11271,2.11271,2.11265,2.11265,2719859.0
2006-10-24 01:36:00,2.1125,2.11262,2.1125,2.11262,1662737.0
2006-10-24 01:38:00,2.11256,2.11256,2.11238,2.11244,6144336.0
2006-10-24 01:39:00,2.11246,2.11253,2.11227,2.11253,1565500.0
2006-10-24 01:40:00,2.11259,2.11277,2.11247,2.11277,1522383.0
2006-10-24 01:41:00,2.11283,2.11292,2.11256,2.11256,2381096.0
2006-10-24 01:42:00,2.11234,2.1124,2.11218,2.11218,3251730.0
2006-10-24 01:44:00,2.11204,2.11204,2.11196,2.11196,223662.0
2006-10-24 01:45:00,2.11173,2.11181,2.11173,2.11179,6173506.0
2006-10-24 01:46:00,2.11194,2.11194,2.11194,2.11194,667530.0
2006-10-24 01:47:00,2.11198,2.1122,2.11192,2.1122,12927350.0
2006-10-24 01:48:00,2.11221,2.11235,2.11214,2.11214,4808757.0
2006-10-24 01:50:00,2.1122,2.1122,2.11178,2.11178,13866847.0
2006-10-24 01:51:00,2.11188,2.11219,2.11188,2.11219,4054527.0
2006-10-24 01:52:00,2.1122,2.11222,2.11212,2.11212,814294.0
2006-10-24 01:53:00,2.11224,2.11236,2.11224,2.11236,398186.0
2006-10-24 01:54:00,2.11241,2.11277,2.11233,2.11277,6445174.0
2006-10-24 01:55:00,2.11271,2.11271,2.11243,2.11243,1857434.0
2006-10-24 01:56:00,2.11236,2.11262,2.11236,2.11256,4311319.0
2006-10-24 01:57:00,2.11265,2.11265,2.11224,2.11233,13478823.0
2006-10-24 01:58:00,2.11241,2.11253,2.11241,2.11253,2369214.0
2006-10-24 01:59:00,2.11251,2.11273,2.11251,2.11266,3491518.0
2006-10-24 02:00:00,2.11274,2.11274,2.11254,2.11254,2953493.0
2006-10-24 02:01:00,2.11259,2.11259,2.1124,2.11246,2195751.0
2006-10-24 02:02:00,2.1125,2.11276,2.1125,2.11276,13851427.0
2006-10-24 02:04:00,2.11275,2.11286,2.11275,2.11286,1750809.0
2006-10-24 02:05:00,2.11292,2.11303,2.11289,2.11303,520807.0
2006-10-24 02:07:00,2.11289,2.1129,2.11285,2.11285,780498.0
2006-10-24 02:08:00,2.11284,2.1133,2.11284,2.1133,3920828.0
2006-10-24 02:09:00,2.11317,2.11338,2.11317,2.11338,14629017.0
2006-10-24 02:10:00,2.11332,2.11334,2.1132,2.11322,15800350.0
2006-10-24 02:11:00,2.11309,2.11326,2.11302,2.11326,4712622.0
2006-10-24 02:12:00,2.11331,2.11339,2.1132,2.11329,11162369.0
2006-10-24 02:13:00,2.11335,2.11341,2.11335,2.11341,724003.0
2006-10-24 02:14:00,2.11346,2.11361,2.11337,2.11359,9854682.0
2006-10-24 02:15:00,2.11361,2.11361,2.11338,2.11338,235310.0
2006-10-24 02:16:00,2.11331,2.11331,2.11298,2.11308,1040345.0
2006-10-24 02:17:00,2.11296,2.11296,2.11264,2.11283,3352645.0
2006-10-24 02:18:00,2.11287,2.11302,2.11287,2.11292,2265452.0
2006-10-24 02:19:00,2.11284,2.11312,2.11271,2.11312,1609638.0
2006-10-24 02:20:00,2.11312,2.11327,2.11306,2.11327,3519753.0
2006-10-24 02:21:00,2.1133,2.11367,2.11321,2.11367,2284940.0
2006-10-24 02:22:00,2.11348,2.11361,2.11343,2.11343,4351903.0
2006-10-24 02:23:00,2.11337,2.11343,2.11327,2.11327,3129525.0
2006-10-24 02:24:00,2.11324,2.11324,2.11317,2.11317,2988856.0
2006-10-24 02:25:00,2.11318,2.1135,2.11314,2.11334,17998769.0
2006-10-24 02:26:00,2.1133,2.1133,2.11321,2.11321,609756.0
2006-10-24 02:27:00,2.11322,2.11322,2.11312,2.11313,4355207.0
2006-10-24 02:28:00,2.11309,2.11309,2.11289,2.11293,4843724.0
2006-10-24 02:29:00,2.11292,2.11294,2.11259,2.11268,3383335.0
2006-10-24 02:30:00,2.11262,2.11262,2.11218,2.11232,6267752.0
2006-10-24 02:31:00,2.1123,2.1123,2.11215,2.11217,4076397.0
2006-10-24 02:32:00,2.11215,2.1122,2.11214,2.11214,6565722.0
2006-10-24 02:36:00,2.11226,2.11226,2.11216,2.11216,9519594.0
2006-10-24 02:37:00,2.11204,2.11209,2.11188,2.11195,3832654.0
2006-10-24 02:38:00,2.11195,2.11195,2.11187,2.11187,15073895.0
2006-10-24 02:39:00,2.11184,2.11194,2.11178,2.11184,7720007.0
2006-10-24 02:40:00,2.11182,2.11205,2.11182,2.11205,6586920.0
2006-10-24 02:41:00,2.11215,2.11234,2.11208,2.11227,3617180.0
2006-10-24 02:42:00,2.11229,2.11251,2.11229,2.11251,6698435.0
2006-10-24 02:43:00,2.11251,2.11251,2.11229,2.11229,4696182.0
2006-10-24 02:44:00,2.11232,2.11247,2.11231,2.11246,689827.0
2006-10-24 02:45:00,2.11247,2.11247,2.11226,2.11226,6578671.0
2006-10-24 02:46:00,2.11229,2.11229,2.11073,2.11206,2496006.0
2006-10-24 02:47:00,2.11173,2.11199,2.11171,2.11199,3419493.0
2006-10-24 02:48:00,2.11212,2.11247,2.11212,2.11247,3755911.0
2006-10-24 02:49:00,2.11237,2.1127,2.11237,2.11269,2372063.0
2006-10-24 02:50:00,2.1126,2.11291,2.1126,2.11291,5425135.0
2006-10-24 02:51:00,2.11288,2.11293,2.11274,2.11275,2194558.0
2006-10-24 02:52:00,2.11272,2.11276,2.11245,2.11245,1207003.0
2006-10-24 02:53:00,2.11241,2.11245,2.11231,2.11231,598504.0
2006-10-24 02:55:00,2.11227,2.11238,2.11221,2.11223,12420757.0
2006-10-24 02:59:00,2.11227,2.11245,2.1122,2.1122,1777322.0
2006-10-24 03:00:00,2.11229,2.1124,2.11227,2.11229,3085742.0
2006-10-24 03:01:00,2.11222,2.11228,2.11217,2.11228,8254600.0
2006-10-24 03:02:00,2.11239,2.11274,2.11239,2.11271,3861219.0
2006-10-24 03:03:00,2.11275,2.11275,2.11261,2.11261,1008864.0
2006-10-24 03:04:00,2.11259,2.11259,2.11212,2.11212,14763164.0
2006-10-24 03:05:00,2.11244,2.11244,2.11222,2.11224,709874.0
2006-10-24 03:06:00,2.11219,2.11219,2.11154,2.11154,19159287.0
2006-10-24 03:07:00,2.11181,2.11181,2.11175,2.11175,275836.0
2006-10-24 03:08:00,2.11171,2.11207,2.11171,2.11203,6475385.0
2006-10-24 03:09:00,2.11214,2.11227,2.1121,2.11227,5758636.0
2006-10-24 03:10:00,2.11228,2.11235,2.1122,2.1122,594616.0
2006-10-24 03:11:00,2.11229,2.11229,2.11074,2.1121,10854468.0
2006-10-24 03:12:00,2.11216,2.11225,2.11216,2.11225,954906.0
2006-10-24 03:13:00,2.11238,2.11238,2.11235,2.11235,7761260.0
2006-10-24 03:14:00,2.11246,2.11255,2.11246,2.11255,8947516.0
2006-10-24 03:15:00,2.11256,2.11256,2.11222,2.11224,3495622.0
2006-10-24 03:16:00,2.1123,2.1123,2.11208,2.11208,1298782.0
2006-10-24 03:17:00,2.11199,2.11199,2.11186,2.11186,115230.0
2006-10-24 03:18:00,2.11183,2.11192,2.11165,2.11192,17448021.0
2006-10-24 03:19:00,2.11199,2.1122,2.11196,2.11196,4892339.0
2006-10-24 03:20:00,2.11203,2.11203,2.11188,2.1119,6407457.0
2006-10-24 03:21:00,2.11196,2.11196,2.11189,2.11189,175303.0
2006-10-24 03:22:00,2.11195,2.11219,2.11195,2.11206,10475572.0
2006-10-24 03:23:00,2.11213,2.11213,2.11162,2.11162,775462.0
2006-10-24 03:24:00,2.11152,2.11192,2.11152,2.11192,1392321.0
2006-10-24 03:25:00,2.11201,2.11211,2.11201,2.11211,682746.0
2006-10-24 03:26:00,2.11213,2.11254,2.11213,2.11254,14069292.0
2006-10-24 03:27:00,2.11256,2.11276,2.11256,2.11276,1243459.0
2006-10-24 03:28:00,2.11275,2.11275,2.11266,2.11266,4340791.0
2006-10-24 03:29:00,2.11263,2.11263,2.11244,2.11244,467029.0
2006-10-24 03:30:00,2.11255,2.11255,2.11217,2.11217,351096.0
2006-10-24 03:31:00,2.11225,2.11228,2.11213,2.11219,2150522.0
2006-10-24 03:32:00,2.1122,2.11232,2.11214,2.11231,162901.0
2006-10-24 03:34:00,2.11231,2.11231,2.11207,2.11215,14955773.0
2006-10-24 03:35:00,2.11218,2.11223,2.11209,2.11223,6381721.0
2006-10-24 03:36:00,2.11226,2.11226,2.11209,2.11214,4174647.0
2006-10-24 03:37:00,2.1122,2.11258,2.1122,2.11258,2724414.0
2006-10-24 03:38:00,2.11265,2.11295,2.11262,2.11264,28268912.0
2006-10-24 03:39:00,2.11273,2.11273,2.11241,2.11252,4441557.0
2006-10-24 03:40:00,2.1126,2.1128,2.11259,2.1128,4547246.0
2006-10-24 03:41:00,2.11268,2.1128,2.11253,2.11265,1990672.0
2006-10-24 03:42:00,2.11262,2.11262,2.11234,2.11241,9356403.0
2006-10-24 03:43:00,2.11235,2.11238,2.11214,2.11214,7884783.0
2006-10-24 03:44:00,2.11211,2.11211,2.11191,2.11191,901763.0
2006-10-24 03:45:00,2.1119,2.11202,2.11182,2.11202,12315961.0
2006-10-24 03:46:00,2.11206,2.11206,2.11189,2.11194,2525672.0
2006-10-24 03:47:00,2.11217,2.11234,2.11217,2.11228,18099878.0
2006-10-24 03:48:00,2.11231,2.11237,2.11222,2.11223,6378740.0
2006-10-24 03:49:00,2.11226,2.1123,2.11212,2.11212,1260283.0
2006-10-24 03:50:00,2.11215,2.11257,2.11215,2.11257,1471410.0
2006-10-24 03:51:00,2.11259,2.11266,2.11252,2.11266,5073835.0
2006-10-24 03:52:00,2.11265,2.11276,2.11255,2.11267,2330538.0
2006-10-24 03:53:00,2.11272,2.11322,2.11272,2.11322,1670237.0
2006-10-24 03:54:00,2.11303,2.11323,2.11299,2.11323,2137472.0
2006-10-24 03:55:00,2.11328,2.11337,2.11326,2.11337,7918495.0
2006-10-24 03:56:00,2.11332,2.11332,2.11319,2.11324,1319644.0
2006-10-24 03:57:00,2.11324,2.11334,2.11319,2.11334,5548726.0
2006-10-24 03:58:00,2.11334,2.11355,2.11334,2.11355,6505162.0
2006-10-24 03:59:00,2.11362,2.11362,2.11318,2.11333,3677723.0
2006-10-24 04:00:00,2.11318,2.11347,2.11315,2.11347,6868630.0
2006-10-24 04:01:00,2.11359,2.11374,2.11359,2.11374,523580.0
2006-10-24 04:02:00,2.11379,2.11379,2.11368,2.11371,124073.0
2006-10-24 04:03:00,2.11373,2.11393,2.11373,2.11393,1058952.0
2006-10-24 04:04:00,2.11394,2.11402,2.11394,2.11395,3689541.0
2006-10-24 04:05:00,2.11387,2.11391,2.11358,2.1138,4826561.0
2006-10-24 04:06:00,2.1138,2.1138,2.11357,2.11357,1334741.0
2006-10-24 04:07:00,2.11355,2.11374,2.11355,2.11365,4652637.0
2006-10-24 04:08:00,2.11362,2.11372,2.11359,2.11372,1348724.0
2006-10-24 04:09:00,2.11373,2.11373,2.11353,2.11353,911253.0
2006-10-24 04:10:00,2.11351,2.11371,2.11335,2.11371,16490847.0
2006-10-24 04:11:00,2.11371,2.11377,2.11355,2.11377,13993592.0
2006-10-24 04:12:00,2.11383,2.11398,2.11383,2.11398,11104228.0
2006-10-24 04:13:00,2.11398,2.11405,2.11391,2.11401,6143667.0
2006-10-24 04:14:00,2.11398,2.11405,2.11388,2.11405,1231665.0
2006-10-24 04:15:00,2.11413,2.11421,2.11401,2.11421,11353465.0
2006-10-24 04:16:00,2.11427,2.11447,2.11427,2.11441,10736109.0
2006-10-24 04:17:00,2.11443,2.11443,2.1141,2.11419,6282161.0
2006-10-24 04:18:00,2.11417,2.11417,2.1137,2.11379,6669923.0
2006-10-24 04:19:00,2.11378,2.11379,2.11367,2.11379,4255977.0
2006-10-24 04:20:00,2.11371,2.11394,2.11371,2.11394,5157608.0
2006-10-24 04:21:00,2.11402,2.11416,2.11385,2.11416,3252300.0
2006-10-24 04:22:00,2.11418,2.11426,2.11412,2.11416,2205807.0
2006-10-24 04:23:00,2.1142,2.11432,2.1142,2.1143,2234294.0
2006-10-24 04:24:00,2.1143,2.11437,2.11416,2.11416,10785266.0
2006-10-24 04:25:00,2.11425,2.11425,2.1141,2.11414,839163.0
2006-10-24 04:26:00,2.11423,2.11429,2.11422,2.11423,13026761.0
2006-10-24 04:27:00,2.11426,2.11431,2.11426,2.11429,1969302.0
2006-10-24 04:28:00,2.1144,2.11443,2.11432,2.11432,5294385.0
2006-10-24 04:29:00,2.11434,2.11444,2.11434,2.11443,218567.0
2006-10-24 04:30:00,2.11446,2.11455,2.11446,2.11455,3067035.0
2006-10-24 04:31:00,2.11466,2.11466,2.11451,2.11451,429253.0
2006-10-24 04:32:00,2.11441,2.11446,2.11425,2.11425,3848365.0
2006-10-24 04:33:00,2.11426,2.11426,2.1141,2.11424,29990150.0
2006-10-24 04:34:00,2.11413,2.11444,2.11413,2.11444,4043777.0
2006-10-24 04:35:00,2.11459,2.11476,2.11459,2.1147,10762960.0
2006-10-24 04:36:00,2.1146,2.1148,2.11459,2.11471,8272187.0
2006-10-24 04:37:00,2.11483,2.11487,2.11475,2.11475,2397990.0
2006-10-24 04:38:00,2.11485,2.11485,2.11476,2.11476,2088488.0
2006-10-24 04:39:00,2.11479,2.1149,2.11479,2.1149,5525721.0
2006-10-24 04:40:00,2.11492,2.11494,2.11485,2.11485,6005162.0
2006-10-24 04:41:00,2.11487,2.11508,2.11378,2.11378,6520271.0
2006-10-24 04:42:00,2.11519,2.11537,2.11519,2.1153,8292469.0
2006-10-24 04:43:00,2.11535,2.11535,2.11519,2.11519,5774510.0
2006-10-24 04:45:00,2.11512,2.11512,2.11486,2.11486,4436743.0
2006-10-24 04:46:00,2.11483,2.11492,2.11477,2.11478,2852757.0
2006-10-24 04:47:00,2.11472,2.11475,2.11456,2.11458,4656135.0
2006-10-24 04:48:00,2.11437,2.11462,2.11437,2.11452,10061377.0
2006-10-24 04:49:00,2.11454,2.11454,2.11418,2.11418,6595801.0
2006-10-24 04:50:00,2.11415,2.11421,2.11405,2.11414,10264169.0
2006-10-24 04:51:00,2.11404,2.11406,2.1137,2.1137,2233106.0
2006-10-24 04:52:00,2.11375,2.11392,2.11366,2.11392,7729210.0
2006-10-24 04:53:00,2.11391,2.11413,2.11386,2.11413,7661442.0
2006-10-24 04:54:00,2.11416,2.11434,2.11416,2.11434,8220048.0
2006-10-24 04:55:00,2.11431,2.11431,2.11405,2.11405,7594700.0
2006-10-24 04:56:00,2.11412,2.11412,2.11373,2.11373,3280455.0
2006-10-24 04:57:00,2.11382,2.11382,2.11343,2.1138,3122185.0
2006-10-24 04:59:00,2.11382,2.11414,2.11382,2.11414,4516225.0
2006-10-24 05:00:00,2.11412,2.11416,2.11407,2.11412,4974897.0
2006-10-24 05:01:00,2.11369,2.11428,2.11369,2.11427,9681091.0
2006-10-24 05:02:00,2.11431,2.11439,2.11426,2.11439,5978439.0
2006-10-24 05:04:00,2.11425,2.1144,2.11425,2.1144,15234781.0
2006-10-24 05:06:00,2.11443,2.11473,2.11443,2.11473,8016812.0
2006-10-24 05:07:00,2.11467,2.11512,2.11467,2.11512,5549854.0
2006-10-24 05:09:00,2.11501,2.11501,2.11474,2.11474,16088247.0
2006-10-24 05:10:00,2.11471,2.11471,2.11441,2.11446,4042784.0
2006-10-24 05:11:00,2.11449,2.11449,2.11425,2.11425,7997513.0
2006-10-24 05:12:00,2.11423,2.11423,2.11393,2.11397,15060324.0
2006-10-24 05:13:00,2.11391,2.11392,2.11362,2.11362,17769023.0
2006-10-24 05:14:00,2.11354,2.11354,2.11325,2.11326,4955859.0
2006-10-24 05:15:00,2.11299,2.11311,2.11292,2.11311,4265645.0
2006-10-24 05:16:00,2.11313,2.11315,2.11307,2.11307,6105702.0
2006-10-24 05:17:00,2.11299,2.11299,2.11287,2.11288,7123244.0
2006-10-24 05:19:00,2.11296,2.11306,2.11294,2.11306,2102889.0
2006-10-24 05:20:00,2.11308,2.11313,2.11298,2.11307,6408121.0
2006-10-24 05:22:00,2.11289,2.11316,2.11289,2.1131,485200.0
2006-10-24 05:24:00,2.1132,2.11332,2.1132,2.11332,18946667.0
2006-10-24 05:25:00,2.11327,2.11327,2.11289,2.11289,5902104.0
2006-10-24 05:26:00,2.11303,2.11303,2.11291,2.11295,9277821.0
2006-10-24 05:27:00,2.11299,2.11319,2.11267,2.11319,7704000.0
2006-10-24 05:28:00,2.11326,2.11339,2.11321,2.11339,2548555.0
2006-10-24 05:29:00,2.11343,2.11343,2.11323,2.11334,4934811.0
2006-10-24 05:31:00,2.11322,2.11325,2.11287,2.11287,8410088.0
2006-10-24 05:33:00,2.11291,2.11302,2.11291,2.11298,2268659.0
2006-10-24 05:34:00,2.11283,2.11283,2.11268,2.11268,501813.0
2006-10-24 05:36:00,2.11257,2.11289,2.11257,2.11271,10089569.0
2006-10-24 05:37:00,2.11286,2.11305,2.11286,2.11305,586189.0
2006-10-24 05:38:00,2.11293,2.11323,2.11293,2.11323,30099164.0
2006-10-24 05:39:00,2.11323,2.11323,2.11286,2.11293,3307249.0
2006-10-24 05:40:00,2.11274,2.11287,2.11274,2.11286,2814964.0
2006-10-24 05:41:00,2.11291,2.11302,2.11291,2.11302,3805791.0
2006-10-24 05:42:00,2.11306,2.1132,2.11298,2.1132,3641830.0
2006-10-24 05:43:00,2.11313,2.11344,2.11313,2.11344,1092014.0
2006-10-24 05:44:00,2.11336,2.11336,2.11318,2.11318,4194688.0
2006-10-24 05:45:00,2.11317,2.11317,2.11307,2.11307,1304092.0
2006-10-24 05:47:00,2.11314,2.11314,2.11285,2.11286,1780900.0
2006-10-24 05:48:00,2.11286,2.11286,2.11277,2.11278,580068.0
2006-10-24 05:50:00,2.11277,2.11296,2.11267,2.11296,5025287.0
2006-10-24 05:51:00,2.11303,2.11322,2.11277,2.11322,11560648.0
2006-10-24 05:52:00,2.11318,2.11324,2.11304,2.11324,21480700.0
2006-10-24 05:53:00,2.1133,2.11345,2.1133,2.11345,1731778.0
2006-10-24 05:54:00,2.11332,2.1136,2.11332,2.11358,1292460.0
2006-10-24 05:56:00,2.11345,2.11345,2.11324,2.11336,17775082.0
2006-10-24 05:57:00,2.11333,2.11334,2.11318,2.11328,4949856.0
2006-10-24 05:58:00,2.11296,2.11336,2.11296,2.11336,5132884.0
2006-10-24 05:59:00,2.11331,2.11331,2.1131,2.1131,3539300.0
2006-10-24 06:00:00,2.11317,2.11326,2.11302,2.11326,3657159.0
2006-10-24 06:01:00,2.11323,2.11333,2.11315,2.11333,3047693.0
2006-10-24 06:02:00,2.11309,2.11335,2.11309,2.11335,2848241.0
2006-10-24 06:03:00,2.11342,2.11359,2.11342,2.11348,4854884.0
2006-10-24 06:04:00,2.11361,2.11367,2.11361,2.11367,2213740.0
2006-10-24 06:05:00,2.11365,2.11365,2.11354,2.11354,448580.0
2006-10-24 06:06:00,2.11361,2.11363,2.11361,2.11363,266827.0
2006-10-24 06:07:00,2.11348,2.11378,2.11348,2.11378,4207239.0
2006-10-24 06:08:00,2.11379,2.11379,2.11339,2.11339,1184192.0
2006-10-24 06:09:00,2.11345,2.11358,2.11338,2.11357,6247209.0
2006-10-24 06:10:00,2.11364,2.1139,2.11363,2.1139,1182906.0
2006-10-24 06:11:00,2.11377,2.11377,2.1133,2.1133,4910678.0
2006-10-24 06:12:00,2.11319,2.11325,2.11314,2.11325,7750696.0
2006-10-24 06:13:00,2.11309,2.11332,2.11309,2.11332,1457601.0
2006-10-24 06:14:00,2.11339,2.11339,2.1131,2.1131,8509207.0
2006-10-24 06:15:00,2.11303,2.11303,2.11276,2.11283,7895040.0
2006-10-24 06:16:00,2.11299,2.11307,2.11293,2.11306,12552558.0
2006-10-24 06:17:00,2.11312,2.11342,2.11312,2.11342,765604.0
2006-10-24 06:18:00,2.11344,2.11348,2.11325,2.11348,5014137.0
2006-10-24 06:19:00,2.11357,2.11357,2.11346,2.11352,4550201.0
2006-10-24 06:20:00,2.11349,2.11363,2.11216,2.11356,6528151.0
2006-10-24 06:21:00,2.11361,2.11367,2.11354,2.11365,5037883.0
2006-10-24 06:22:00,2.11358,2.11361,2.11341,2.11341,5692560.0
2006-10-24 06:24:00,2.11332,2.11332,2.11324,2.11324,5081494.0
2006-10-24 06:25:00,2.11322,2.11322,2.11313,2.11313,4258995.0
2006-10-24 06:27:00,2.11314,2.11323,2.11309,2.11309,3993364.0
2006-10-24 06:28:00,2.11298,2.11298,2.11267,2.11267,3301233.0
2006-10-24 06:30:00,2.11274,2.11274,2.1123,2.11241,15097952.0
2006-10-24 06:31:00,2.11258,2.11289,2.11258,2.11289,5193986.0
2006-10-24 06:32:00,2.11306,2.1131,2.11295,2.11301,569901.0
2006-10-24 06:33:00,2.11313,2.11313,2.11151,2.11151,2491072.0
2006-10-24 06:34:00,2.11297,2.11297,2.1129,2.11294,2740230.0
2006-10-24 06:35:00,2.11294,2.11307,2.11289,2.11307,16409053.0
2006-10-24 06:36:00,2.1132,2.1134,2.1132,2.11335,14025498.0
2006-10-24 06:37:00,2.1132,2.11338,2.1132,2.11336,5527636.0
2006-10-24 06:38:00,2.11339,2.11339,2.11304,2.11321,7780726.0
2006-10-24 06:39:00,2.11321,2.11329,2.11317,2.11317,2329076.0
2006-10-24 06:40:00,2.11313,2.1132,2.11296,2.11299,389260.0
2006-10-24 06:41:00,2.1131,2.11321,2.1131,2.11321,1040674.0
2006-10-24 06:42:00,2.11317,2.11317,2.1129,2.11317,2118672.0
2006-10-24 06:43:00,2.11319,2.11332,2.11315,2.11315,1561357.0
2006-10-24 06:44:00,2.11326,2.11334,2.11311,2.11334,1982238.0
2006-10-24 06:45:00,2.11337,2.11346,2.11328,2.11337,1068528.0
2006-10-24 06:46:00,2.11358,2.11358,2.11329,2.11338,4541678.0
2006-10-24 06:47:00,2.11335,2.11335,2.11315,2.11315,1627493.0
2006-10-24 06:48:00,2.11304,2.11322,2.11303,2.11322,2746531.0
2006-10-24 06:49:00,2.11321,2.11326,2.11317,2.11317,1574351.0
2006-10-24 06:50:00,2.11299,2.11322,2.11292,2.11322,3734333.0
2006-10-24 06:51:00,2.11329,2.11353,2.11196,2.11353,4117001.0
2006-10-24 06:52:00,2.11355,2.11368,2.11355,2.11368,1297142.0
2006-10-24 06:53:00,2.11371,2.11371,2.11347,2.11347,11954134.0
2006-10-24 06:54:00,2.11341,2.11356,2.11341,2.11352,6026554.0
2006-10-24 06:55:00,2.11343,2.11343,2.1132,2.1132,1339947.0
2006-10-24 06:56:00,2.11321,2.11321,2.11285,2.11313,1555332.0
2006-10-24 06:57:00,2.11321,2.11325,2.11316,2.11319,5289066.0
2006-10-24 06:58:00,2.11334,2.11347,2.11334,2.11345,2500330.0
2006-10-24 06:59:00,2.11343,2.11343,2.11313,2.11313,4973372.0
2006-10-24 07:00:00,2.11311,2.11316,2.11301,2.11311,2780914.0
2006-10-24 07:01:00,2.11307,2.11307,2.113,2.113,6545758.0
2006-10-24 07:02:00,2.11301,2.11309,2.11301,2.11309,4848840.0
2006-10-24 07:03:00,2.11304,2.11313,2.11298,2.11305,13900889.0
2006-10-24 07:05:00,2.11309,2.11324,2.11309,2.11324,2987193.0
2006-10-24 07:06:00,2.11314,2.11332,2.11314,2.11329,5807016.0
2006-10-24 07:07:00,2.11326,2.1133,2.11313,2.1133,10696655.0
2006-10-24 07:09:00,2.11313,2.1133,2.11313,2.11323,2871211.0
2006-10-24 07:10:00,2.11322,2.11322,2.11297,2.11297,6650994.0
2006-10-24 07:11:00,2.11284,2.11297,2.11278,2.1129,3947299.0
2006-10-24 07:12:00,2.11296,2.11315,2.11294,2.11315,1038106.0
2006-10-24 07:13:00,2.11305,2.11326,2.11305,2.11313,572064.0
2006-10-24 07:14:00,2.11294,2.11306,2.1127,2.1127,1251387.0
2006-10-24 07:15:00,2.1131,2.1131,2.11297,2.113,8143115.0
2006-10-24 07:16:00,2.11292,2.11298,2.11281,2.11298,8949539.0
2006-10-24 07:17:00,2.11278,2.11317,2.11278,2.11317,15930450.0
2006-10-24 07:18:00,2.11319,2.11339,2.11315,2.11339,2921924.0
2006-10-24 07:19:00,2.11346,2.11352,2.11337,2.11337,1202095.0
2006-10-24 07:20:00,2.1135,2.1135,2.11297,2.1133,4682044.0
2006-10-24 07:21:00,2.11313,2.11323,2.11295,2.11295,5285941.0
2006-10-24 07:22:00,2.11306,2.11314,2.11279,2.11282,3118745.0
2006-10-24 07:23:00,2.11291,2.11314,2.11291,2.11314,3842242.0
2006-10-24 07:25:00,2.11302,2.11344,2.11302,2.11344,3228234.0
2006-10-24 07:26:00,2.11341,2.11341,2.11312,2.11312,10189807.0
2006-10-24 07:27:00,2.1133,2.1133,2.11308,2.11314,3169020.0
2006-10-24 07:28:00,2.113,2.11315,2.11298,2.11308,5251282.0
2006-10-24 07:29:00,2.1131,2.11319,2.11303,2.11314,2922747.0
2006-10-24 07:30:00,2.11314,2.11326,2.11308,2.11308,3117932.0
2006-10-24 07:31:00,2.11307,2.11307,2.11299,2.11299,2220088.0
2006-10-24 07:32:00,2.11301,2.11343,2.11269,2.11343,6349165.0
2006-10-24 07:33:00,2.11345,2.11368,2.11345,2.11358,912085.0
2006-10-24 07:34:00,2.11373,2.11379,2.1137,2.1137,7086436.0
2006-10-24 07:35:00,2.11356,2.11365,2.11347,2.11361,948800.0
2006-10-24 07:36:00,2.11357,2.11357,2.11307,2.11307,7036950.0
2006-10-24 07:37:00,2.11346,2.11346,2.11324,2.11324,4986596.0
2006-10-24 07:38:00,2.11329,2.11339,2.11322,2.11339,908541.0
2006-10-24 07:39:00,2.11339,2.11365,2.1131,2.11365,4526437.0
2006-10-24 07:40:00,2.11365,2.11372,2.11333,2.11372,17198651.0
2006-10-24 07:41:00,2.11374,2.11385,2.11374,2.11385,6522624.0
2006-10-24 07:42:00,2.11373,2.11378,2.11351,2.11357,3806710.0
2006-10-24 07:43:00,2.11352,2.11355,2.11336,2.11336,7959921.0
2006-10-24 07:44:00,2.11326,2.11333,2.11303,2.11303,6628183.0
2006-10-24 07:45:00,2.11312,2.11312,2.113,2.113,9157402.0
2006-10-24 07:46:00,2.11295,2.11296,2.11262,2.11288,6592408.0
2006-10-24 07:47:00,2.11288,2.11324,2.11285,2.11324,2459885.0
2006-10-24 07:48:00,2.11324,2.11324,2.11301,2.11306,1912329.0
2006-10-24 07:49:00,2.11301,2.11301,2.11273,2.11273,4623856.0
2006-10-24 07:50:00,2.11242,2.11279,2.11242,2.11273,8344678.0
2006-10-24 07:51:00,2.11266,2.11286,2.11264,2.11264,5100840.0
2006-10-24 07:52:00,2.11257,2.11257,2.11248,2.11249,8373513.0
2006-10-24 07:53:00,2.11239,2.11239,2.1119,2.1119,4797578.0
2006-10-24 07:54:00,2.11169,2.11169,2.11151,2.11161,10390860.0
2006-10-24 07:55:00,2.11149,2.11149,2.11136,2.11146,15546733.0
2006-10-24 07:56:00,2.1115,2.11161,2.11147,2.11161,5374776.0
2006-10-24 07:57:00,2.11147,2.11159,2.11145,2.11145,6687079.0
2006-10-24 07:58:00,2.11142,2.11142,2.11114,2.11114,9301304.0
2006-10-24 07:59:00,2.11097,2.11097,2.11051,2.11051,10636548.0
2006-10-24 08:00:00,2.11046,2.11054,2.1103,2.11054,5747253.0
2006-10-24 08:01:00,2.11054,2.11066,2.11046,2.11046,6938144.0
2006-10-24 08:02:00,2.11049,2.11052,2.11035,2.11035,6587851.0
2006-10-24 08:03:00,2.11031,2.1104,2.11025,2.11034,731452.0
2006-10-24 08:04:00,2.11044,2.11058,2.11044,2.11058,6583733.0
2006-10-24 08:05:00,2.11042,2.11055,2.1101,2.11055,13393514.0
2006-10-24 08:06:00,2.11075,2.11098,2.11075,2.11088,4068433.0
2006-10-24 08:07:00,2.1109,2.11113,2.1109,2.11113,516510.0
2006-10-24 08:08:00,2.11101,2.11142,2.11101,2.11142,1240813.0
2006-10-24 08:09:00,2.11143,2.11152,2.11143,2.11146,16978081.0
2006-10-24 08:10:00,2.11145,2.11145,2.11109,2.11109,2814071.0
2006-10-24 08:11:00,2.1112,2.11139,2.1112,2.11139,12638841.0
2006-10-24 08:12:00,2.11138,2.11138,2.11129,2.11129,75982.0
2006-10-24 08:13:00,2.11132,2.11132,2.111,2.111,4877988.0
2006-10-24 08:14:00,2.11088,2.11088,2.11063,2.1107,2769156.0
2006-10-24 08:15:00,2.11071,2.11087,2.11034,2.11086,10818028.0
2006-10-24 08:16:00,2.1108,2.11082,2.11059,2.11059,3861377.0
2006-10-24 08:17:00,2.11051,2.11051,2.11035,2.11039,9668072.0
2006-10-24 08:18:00,2.11036,2.11049,2.11034,2.1104,798579.0
2006-10-24 08:19:00,2.1104,2.11045,2.11004,2.11037,6479939.0
2006-10-24 08:20:00,2.11029,2.11029,2.11011,2.11012,12961965.0
2006-10-24 08:21:00,2.11011,2.11035,2.1101,2.11035,6377267.0
2006-10-24 08:22:00,2.11042,2.11054,2.11039,2.11051,4515523.0
2006-10-24 08:23:00,2.11049,2.11055,2.11039,2.11055,1066085.0
2006-10-24 08:24:00,2.1106,2.11067,2.1106,2.11067,8437067.0
2006-10-24 08:25:00,2.11064,2.11064,2.11044,2.11044,11101690.0
2006-10-24 08:26:00,2.11045,2.11045,2.11015,2.11015,3461497.0
2006-10-24 08:27:00,2.1101,2.11044,2.1101,2.11044,14868236.0
2006-10-24 08:28:00,2.11042,2.1107,2.11032,2.1107,11920826.0
2006-10-24 08:29:00,2.11085,2.11087,2.11068,2.11075,5740806.0
2006-10-24 08:30:00,2.1108,2.11099,2.1108,2.11099,1739473.0
2006-10-24 08:31:00,2.11097,2.11124,2.11094,2.11124,6478740.0
2006-10-24 08:32:00,2.11132,2.11143,2.11132,2.11133,2208964.0
2006-10-24 08:33:00,2.11135,2.11211,2.11135,2.112,4641745.0
2006-10-24 08:34:00,2.11208,2.11208,2.11185,2.11186,807977.0
2006-10-24 08:35:00,2.11188,2.11188,2.11158,2.11163,8248729.0
2006-10-24 08:36:00,2.11165,2.11165,2.11144,2.11154,2258352.0
2006-10-24 08:37:00,2.11161,2.11171,2.11153,2.11171,3083399.0
2006-10-24 08:38:00,2.11168,2.11179,2.11168,2.11179,676621.0
2006-10-24 08:39:00,2.11196,2.1121,2.11196,2.1121,7028967.0
2006-10-24 08:40:00,2.11209,2.11252,2.11209,2.11252,12647615.0
2006-10-24 08:41:00,2.11253,2.11287,2.11253,2.11276,5932961.0
2006-10-24 08:42:00,2.11288,2.11342,2.11282,2.11342,1562707.0
2006-10-24 08:43:00,2.11361,2.11381,2.1135,2.1135,13657581.0
2006-10-24 08:44:00,2.11357,2.11372,2.11357,2.11367,7120093.0
2006-10-24 08:45:00,2.11383,2.11383,2.11367,2.11367,6050463.0
2006-10-24 08:46:00,2.11366,2.11374,2.11359,2.11374,13661913.0
2006-10-24 08:47:00,2.11369,2.11369,2.11355,2.11355,347628.0
2006-10-24 08:48:00,2.11353,2.11366,2.11353,2.11358,3818024.0
2006-10-24 08:49:00,2.11371,2.11389,2.11371,2.11389,2409326.0
2006-10-24 08:50:00,2.11402,2.11409,2.11387,2.11387,5263183.0
2006-10-24 08:51:00,2.1138,2.11389,2.11364,2.11364,1816325.0
2006-10-24 08:52:00,2.11382,2.1139,2.11382,2.1139,3638405.0
2006-10-24 08:53:00,2.11374,2.11374,2.1137,2.1137,1164724.0
2006-10-24 08:54:00,2.11362,2.114,2.11362,2.114,1471776.0
2006-10-24 08:55:00,2.11401,2.11405,2.11393,2.11403,1900158.0
2006-10-24 08:56:00,2.114,2.114,2.11359,2.11359,1870352.0
2006-10-24 08:57:00,2.11355,2.11355,2.11328,2.11338,10424868.0
2006-10-24 08:58:00,2.11336,2.11336,2.11327,2.11327,551852.0
2006-10-24 08:59:00,2.11302,2.11302,2.11257,2.11257,12860832.0
2006-10-24 09:00:00,2.1124,2.11288,2.1124,2.11288,651612.0
2006-10-24 09:01:00,2.11308,2.11309,2.11294,2.11294,1938484.0
2006-10-24 09:02:00,2.11288,2.11288,2.11245,2.11245,326310.0
2006-10-24 09:03:00,2.11254,2.11259,2.11236,2.11259,2666255.0
2006-10-24 09:04:00,2.1126,2.11267,2.11221,2.11263,16434801.0
2006-10-24 09:05:00,2.11271,2.11275,2.11258,2.11258,1656674.0
2006-10-24 09:06:00,2.11258,2.11268,2.11221,2.11268,7185606.0
2006-10-24 09:07:00,2.11261,2.11261,2.11214,2.11214,18468723.0
2006-10-24 09:08:00,2.11195,2.11216,2.11195,2.11198,12395156.0
2006-10-24 09:09:00,2.112,2.11218,2.112,2.1121,3497385.0
2006-10-24 09:10:00,2.11209,2.11209,2.11186,2.11186,6493050.0
2006-10-24 09:11:00,2.112,2.11212,2.11197,2.11212,6369095.0
2006-10-24 09:12:00,2.11207,2.11228,2.11199,2.11228,7993129.0
2006-10-24 09:13:00,2.11219,2.11273,2.11219,2.11273,3623677.0
2006-10-24 09:14:00,2.11287,2.11294,2.11279,2.11279,952880.0
2006-10-24 09:15:00,2.1129,2.1129,2.11256,2.1127,3390496.0
2006-10-24 09:16:00,2.1127,2.11274,2.11245,2.11271,6722314.0
2006-10-24 09:17:00,2.11275,2.11287,2.11275,2.11284,10662112.0
2006-10-24 09:18:00,2.1128,2.11294,2.11272,2.11294,1341256.0
2006-10-24 09:19:00,2.11288,2.11307,2.11288,2.11306,7050478.0
2006-10-24 09:20:00,2.1131,2.11317,2.11297,2.11317,2961949.0
2006-10-24 09:21:00,2.11316,2.11316,2.11301,2.11301,9743570.0
2006-10-24 09:22:00,2.11298,2.11298,2.11276,2.11276,11764672.0
2006-10-24 09:23:00,2.11283,2.11286,2.11264,2.11286,6965813.0
2006-10-24 09:24:00,2.11288,2.11288,2.11282,2.11282,3462380.0
2006-10-24 09:25:00,2.11273,2.11277,2.11259,2.11263,955471.0
2006-10-24 09:26:00,2.11255,2.11279,2.11255,2.11274,3594103.0
2006-10-24 09:27:00,2.11268,2.11268,2.1122,2.1122,3284533.0
2006-10-24 09:28:00,2.11211,2.11216,2.11164,2.11164,645193.0
2006-10-24 09:29:00,2.11168,2.11168,2.11109,2.11111,7212631.0
2006-10-24 09:30:00,2.11117,2.11117,2.11091,2.11094,1402385.0
2006-10-24 09:31:00,2.11098,2.11128,2.11098,2.11117,5407133.0
2006-10-24 09:32:00,2.11112,2.11126,2.11112,2.11126,172652.0
2006-10-24 09:33:00,2.1113,2.11139,2.11099,2.11139,19836564.0
2006-10-24 09:34:00,2.11132,2.11132,2.11106,2.11106,1476169.0
2006-10-24 09:35:00,2.11086,2.11099,2.11084,2.11084,2496013.0
2006-10-24 09:36:00,2.11077,2.11097,2.11073,2.1108,4302594.0
2006-10-24 09:37:00,2.11058,2.11073,2.11047,2.11047,4358162.0
2006-10-24 09:38:00,2.1107,2.111,2.1107,2.11098,2106735.0
2006-10-24 09:39:00,2.11098,2.1113,2.11098,2.1113,3237269.0
2006-10-24 09:40:00,2.11132,2.11143,2.1113,2.11133,7546532.0
2006-10-24 09:41:00,2.1114,2.11151,2.1113,2.11151,6529547.0
2006-10-24 09:42:00,2.1116,2.11172,2.11141,2.11151,3987565.0
2006-10-24 09:43:00,2.11166,2.11171,2.11154,2.11155,3620822.0
2006-10-24 09:44:00,2.11162,2.11194,2.11162,2.11178,9627554.0
2006-10-24 09:45:00,2.11174,2.11186,2.11167,2.11169,2688294.0
2006-10-24 09:46:00,2.11163,2.11163,2.11133,2.11133,4599902.0
2006-10-24 09:47:00,2.1114,2.11157,2.11127,2.11157,2377721.0
2006-10-24 09:48:00,2.1116,2.11185,2.1116,2.11185,13429469.0
2006-10-24 09:49:00,2.11179,2.11179,2.11157,2.11171,3823790.0
2006-10-24 09:50:00,2.11165,2.1119,2.11164,2.1119,2826798.0
2006-10-24 09:51:00,2.11182,2.11182,2.11168,2.11168,16151226.0
2006-10-24 09:52:00,2.11164,2.1118,2.11162,2.11162,6083593.0
2006-10-24 09:53:00,2.11167,2.11167,2.11147,2.11158,3601728.0
2006-10-24 09:54:00,2.11173,2.11193,2.11173,2.11178,2184919.0
2006-10-24 09:55:00,2.11182,2.11184,2.11161,2.11161,11343072.0
2006-10-24 09:56:00,2.11172,2.11206,2.11169,2.11196,6657908.0
2006-10-24 09:57:00,2.11187,2.1123,2.11187,2.1123,5344902.0
2006-10-24 09:58:00,2.11241,2.11256,2.11241,2.1125,19263405.0
2006-10-24 09:59:00,2.11252,2.1129,2.11252,2.1129,3233133.0
2006-10-24 10:00:00,2.11289,2.11289,2.11249,2.11268,4934924.0
2006-10-24 10:01:00,2.11262,2.11262,2.1121,2.11242,14050743.0
2006-10-24 10:02:00,2.11253,2.11257,2.11247,2.11255,8151771.0
2006-10-24 10:03:00,2.11257,2.11286,2.11254,2.11274,8126473.0
2006-10-24 10:04:00,2.11257,2.11257,2.1122,2.11244,757633.0
2006-10-24 10:05:00,2.11247,2.11283,2.11236,2.11283,1297695.0
2006-10-24 10:06:00,2.11282,2.11315,2.11282,2.11299,3511356.0
2006-10-24 10:07:00,2.11292,2.11292,2.11265,2.11265,4714824.0
2006-10-24 10:08:00,2.11263,2.11263,2.11228,2.11243,4794330.0
2006-10-24 10:09:00,2.11253,2.11295,2.11253,2.11295,5179969.0
2006-10-24 10:10:00,2.11303,2.11303,2.11268,2.11268,8426156.0
2006-10-24 10:11:00,2.11257,2.11265,2.11241,2.11241,3708351.0
2006-10-24 10:12:00,2.11248,2.11248,2.11241,2.11242,5429601.0
2006-10-24 10:13:00,2.11246,2.11255,2.11242,2.11242,3075619.0
2006-10-24 10:14:00,2.11227,2.11245,2.11219,2.11245,3394807.0
2006-10-24 10:15:00,2.11254,2.11289,2.11254,2.11289,1478095.0
2006-10-24 10:16:00,2.11297,2.11299,2.11281,2.11285,5514522.0
2006-10-24 10:17:00,2.11306,2.11314,2.11297,2.11297,15929142.0
2006-10-24 10:18:00,2.11297,2.11297,2.1126,2.1126,2612048.0
2006-10-24 10:19:00,2.11255,2.11255,2.11237,2.11245,2314067.0
2006-10-24 10:21:00,2.11261,2.11278,2.11252,2.11278,2285026.0
2006-10-24 10:22:00,2.11276,2.11282,2.11265,2.11278,10971819.0
2006-10-24 10:23:00,2.11278,2.11287,2.11275,2.11276,8804437.0
2006-10-24 10:24:00,2.11269,2.1128,2.11268,2.11268,5718964.0
2006-10-24 10:25:00,2.11272,2.11275,2.11265,2.11266,14815380.0
2006-10-24 10:26:00,2.11266,2.11303,2.11266,2.11303,976878.0
2006-10-24 10:27:00,2.11315,2.11324,2.11314,2.11324,1382459.0
2006-10-24 10:28:00,2.11299,2.113,2.11291,2.11291,1170552.0
2006-10-24 10:29:00,2.11284,2.11284,2.11264,2.11264,8568340.0
2006-10-24 10:30:00,2.11266,2.11276,2.11258,2.11258,3639962.0
2006-10-24 10:31:00,2.11256,2.11262,2.1125,2.11258,5234151.0
2006-10-24 10:32:00,2.11243,2.11254,2.11236,2.1124,3231637.0
2006-10-24 10:33:00,2.11239,2.11242,2.11226,2.11242,2304182.0
2006-10-24 10:34:00,2.1125,2.11278,2.1125,2.11278,7167659.0
2006-10-24 10:35:00,2.11276,2.11324,2.11276,2.11324,5987857.0
2006-10-24 10:36:00,2.11315,2.11315,2.11311,2.11311,5269884.0
2006-10-24 10:37:00,2.11309,2.11309,2.1129,2.1129,6148567.0
2006-10-24 10:38:00,2.11297,2.1133,2.11297,2.11301,15660253.0
2006-10-24 10:39:00,2.11305,2.1133,2.11305,2.1133,4319596.0
2006-10-24 10:40:00,2.11353,2.11374,2.1135,2.1135,5321591.0
2006-10-24 10:41:00,2.11353,2.11353,2.11337,2.11337,1033905.0
2006-10-24 10:42:00,2.11338,2.11338,2.11315,2.11315,3516570.0
2006-10-24 10:43:00,2.11312,2.11312,2.11287,2.11287,6891786.0
2006-10-24 10:44:00,2.11288,2.11295,2.11252,2.11288,11568933.0
2006-10-24 10:45:00,2.11275,2.11293,2.11275,2.11279,1676176.0
2006-10-24 10:46:00,2.11286,2.11286,2.11265,2.11265,5686016.0
2006-10-24 10:47:00,2.1126,2.11277,2.11253,2.11265,9472591.0
2006-10-24 10:48:00,2.11273,2.11291,2.11273,2.11289,2156813.0
2006-10-24 10:49:00,2.11276,2.11306,2.11276,2.1128,10909709.0
2006-10-24 10:50:00,2.11278,2.1134,2.11278,2.1134,10247846.0
2006-10-24 10:51:00,2.11335,2.11335,2.11314,2.11314,2515225.0
2006-10-24 10:52:00,2.11335,2.11368,2.11335,2.11368,3969900.0
2006-10-24 10:53:00,2.11363,2.1137,2.11344,2.11359,12996014.0
2006-10-24 10:54:00,2.11356,2.11377,2.11353,2.11377,4755560.0
2006-10-24 10:55:00,2.1138,2.11384,2.11373,2.11373,7491182.0
2006-10-24 10:56:00,2.11388,2.11415,2.11374,2.1139,11125965.0
2006-10-24 10:57:00,2.11364,2.11374,2.11359,2.11359,7611533.0
2006-10-24 10:58:00,2.11347,2.11347,2.11304,2.1132,8174798.0
2006-10-24 10:59:00,2.11317,2.11337,2.11279,2.11331,4169023.0
2006-10-24 11:00:00,2.11322,2.11334,2.11315,2.11315,1761659.0
2006-10-24 11:01:00,2.1131,2.11323,2.1131,2.11321,2477199.0
2006-10-24 11:02:00,2.11321,2.11324,2.11311,2.11324,2768655.0
2006-10-24 11:03:00,2.11325,2.11358,2.11325,2.11358,4485730.0
2006-10-24 11:04:00,2.11354,2.11354,2.11321,2.11328,8788487.0
2006-10-24 11:05:00,2.11326,2.11337,2.1131,2.11337,7113566.0
2006-10-24 11:06:00,2.1135,2.11368,2.1135,2.11368,4190372.0
2006-10-24 11:07:00,2.11382,2.1139,2.11374,2.11388,2154069.0
2006-10-24 11:08:00,2.11394,2.11427,2.11393,2.11427,2981924.0
2006-10-24 11:09:00,2.11412,2.11421,2.11358,2.11358,7419446.0
2006-10-24 11:10:00,2.11389,2.11389,2.1137,2.11375,4621512.0
2006-10-24 11:11:00,2.11367,2.11367,2.11353,2.11363,2367965.0
2006-10-24 11:12:00,2.11357,2.11358,2.11346,2.11346,3326199.0
2006-10-24 11:13:00,2.11336,2.11342,2.11335,2.11339,1398768.0
2006-10-24 11:14:00,2.11341,2.11341,2.11327,2.11327,4594031.0
2006-10-24 11:15:00,2.11328,2.11329,2.11321,2.11323,7357393.0
2006-10-24 11:16:00,2.11333,2.11345,2.11333,2.11335,5955971.0
2006-10-24 11:17:00,2.11348,2.11369,2.11344,2.11369,3559684.0
2006-10-24 11:18:00,2.11373,2.11386,2.11363,2.11363,2201539.0
2006-10-24 11:19:00,2.11362,2.11363,2.11351,2.11351,12516627.0
2006-10-24 11:20:00,2.11367,2.11387,2.1136,2.11387,3386424.0
2006-10-24 11:21:00,2.1141,2.11432,2.11392,2.11392,7733980.0
2006-10-24 11:22:00,2.11381,2.11385,2.11357,2.11361,14495968.0
2006-10-24 11:23:00,2.11352,2.11354,2.1134,2.1134,13756404.0
2006-10-24 11:24:00,2.11331,2.11331,2.11308,2.11309,1829548.0
2006-10-24 11:25:00,2.11306,2.11306,2.11297,2.11301,9312165.0
2006-10-24 11:26:00,2.11293,2.11317,2.11293,2.11317,5606003.0
2006-10-24 11:27:00,2.11319,2.11347,2.11315,2.11322,2570251.0
2006-10-24 11:28:00,2.11309,2.11309,2.11292,2.11293,15608345.0
2006-10-24 11:29:00,2.11314,2.11314,2.11298,2.11299,1655935.0
2006-10-24 11:30:00,2.11298,2.11302,2.11292,2.11302,7553920.0
2006-10-24 11:31:00,2.1129,2.1131,2.11283,2.11283,17972430.0
2006-10-24 11:32:00,2.11264,2.11273,2.11255,2.1127,25088033.0
2006-10-24 11:33:00,2.11277,2.11289,2.11272,2.11273,11864957.0
2006-10-24 11:34:00,2.11269,2.11269,2.11219,2.11227,3495706.0
2006-10-24 11:36:00,2.11228,2.11245,2.11228,2.11245,12385468.0
2006-10-24 11:37:00,2.11241,2.11251,2.1123,2.11245,19925565.0
2006-10-24 11:38:00,2.11252,2.11261,2.11233,2.11253,5528685.0
2006-10-24 11:39:00,2.11257,2.11266,2.11255,2.11259,1122089.0
2006-10-24 11:40:00,2.11266,2.11266,2.11227,2.11237,5084276.0
2006-10-24 11:41:00,2.11238,2.11245,2.11226,2.11245,4145817.0
2006-10-24 11:42:00,2.1124,2.1124,2.11225,2.11239,8024272.0
2006-10-24 11:43:00,2.11247,2.11251,2.11207,2.11236,22393027.0
2006-10-24 11:44:00,2.11235,2.11235,2.11216,2.11234,4885161.0
2006-10-24 11:45:00,2.11234,2.11237,2.11224,2.11237,8519932.0
2006-10-24 11:46:00,2.11244,2.11251,2.11241,2.11244,6532091.0
2006-10-24 11:47:00,2.11211,2.11211,2.11189,2.11189,2030783.0
2006-10-24 11:48:00,2.1119,2.1119,2.11176,2.1119,4350610.0
2006-10-24 11:49:00,2.11189,2.11199,2.11189,2.11193,4481079.0
2006-10-24 11:50:00,2.11183,2.11196,2.11179,2.11179,18891698.0
2006-10-24 11:51:00,2.11175,2.11175,2.11147,2.11147,6000007.0
2006-10-24 11:52:00,2.1116,2.11171,2.11149,2.11149,2070707.0
2006-10-24 11:53:00,2.11121,2.11121,2.11097,2.1112,2057247.0
2006-10-24 11:54:00,2.11126,2.11145,2.11117,2.11145,6823653.0
2006-10-24 11:55:00,2.11143,2.11143,2.11129,2.11135,826940.0
2006-10-24 11:56:00,2.11131,2.11138,2.11106,2.11106,5231066.0
2006-10-24 11:57:00,2.11096,2.11102,2.11055,2.11055,7881632.0
2006-10-24 11:58:00,2.11044,2.11044,2.11008,2.11008,4819794.0
2006-10-24 11:59:00,2.1099,2.1099,2.10953,2.10953,11755937.0
2006-10-24 12:00:00,2.10964,2.10991,2.10961,2.10987,4663426.0
2006-10-24 12:01:00,2.10995,2.11014,2.10995,2.11014,3542905.0
2006-10-24 12:02:00,2.11024,2.11036,2.11024,2.11025,3106151.0
2006-10-24 12:03:00,2.11029,2.11051,2.11027,2.1104,1913382.0
2006-10-24 12:04:00,2.11037,2.11042,2.11016,2.11042,3689114.0
2006-10-24 12:05:00,2.11057,2.11074,2.11052,2.11066,3660849.0
2006-10-24 12:06:00,2.11068,2.11068,2.1103,2.1103,3788291.0
2006-10-24 12:07:00,2.11006,2.11026,2.10984,2.10984,5990871.0
2006-10-24 12:08:00,2.10975,2.10975,2.10931,2.10931,25454114.0
2006-10-24 12:09:00,2.10929,2.10949,2.10929,2.10949,4491424.0
2006-10-24 12:10:00,2.10952,2.10978,2.10952,2.10975,7986906.0
2006-10-24 12:11:00,2.10984,2.11002,2.10984,2.11002,823708.0
2006-10-24 12:12:00,2.1099,2.10997,2.10982,2.10982,2436685.0
2006-10-24 12:13:00,2.10966,2.10976,2.10947,2.10976,10317509.0
2006-10-24 12:14:00,2.10981,2.10985,2.10975,2.10985,3212877.0
2006-10-24 12:15:00,2.10998,2.11019,2.10998,2.11019,1546269.0
2006-10-24 12:16:00,2.11012,2.11016,2.11003,2.11003,7719368.0
2006-10-24 12:18:00,2.10991,2.11007,2.10991,2.10994,3268489.0
2006-10-24 12:19:00,2.10986,2.11009,2.10986,2.11009,3340951.0
2006-10-24 12:20:00,2.11009,2.1101,2.10967,2.1101,10102110.0
2006-10-24 12:21:00,2.11012,2.11029,2.10995,2.11029,2787653.0
2006-10-24 12:22:00,2.11042,2.11057,2.11041,2.11041,2788425.0
2006-10-24 12:23:00,2.11019,2.11035,2.11014,2.11023,2050176.0
2006-10-24 12:24:00,2.11013,2.11013,2.10984,2.10984,24573430.0
2006-10-24 12:25:00,2.11004,2.11056,2.11004,2.1105,5677671.0
2006-10-24 12:26:00,2.11036,2.11075,2.11036,2.11075,7514712.0
2006-10-24 12:27:00,2.11086,2.11121,2.11086,2.11121,6462079.0
2006-10-24 12:28:00,2.1114,2.11174,2.1114,2.11174,6874418.0
2006-10-24 12:29:00,2.11186,2.11196,2.11182,2.11196,10312556.0
2006-10-24 12:30:00,2.11206,2.11245,2.11201,2.11245,5374673.0
2006-10-24 12:31:00,2.1126,2.11305,2.1126,2.11297,10282327.0
2006-10-24 12:32:00,2.11296,2.11329,2.11294,2.11329,15777545.0
2006-10-24 12:33:00,2.11334,2.1135,2.11303,2.1135,11372331.0
2006-10-24 12:34:00,2.11342,2.11344,2.113,2.1133,8515808.0
2006-10-24 12:35:00,2.11318,2.11318,2.11307,2.11307,4565165.0
2006-10-24 12:36:00,2.11293,2.11302,2.11275,2.11275,809992.0
2006-10-24 12:37:00,2.11275,2.11307,2.11275,2.11307,1962762.0
2006-10-24 12:38:00,2.11289,2.11292,2.11273,2.11273,7254079.0
2006-10-24 12:39:00,2.1127,2.1127,2.11256,2.11256,1727283.0
2006-10-24 12:40:00,2.11218,2.11276,2.11218,2.11276,2922625.0
2006-10-24 12:41:00,2.11272,2.11272,2.1125,2.1125,5806368.0
2006-10-24 12:42:00,2.11233,2.11237,2.11219,2.11232,4800083.0
2006-10-24 12:43:00,2.11226,2.11226,2.11193,2.11221,971087.0
2006-10-24 12:44:00,2.11223,2.11223,2.11195,2.112,9863998.0
2006-10-24 12:46:00,2.11214,2.11223,2.11202,2.11217,1607022.0
2006-10-24 12:47:00,2.11209,2.11226,2.11209,2.1122,6116400.0
2006-10-24 12:48:00,2.11229,2.11244,2.11224,2.11244,5845182.0
2006-10-24 12:49:00,2.11238,2.11238,2.11205,2.11234,2820617.0
2006-10-24 12:50:00,2.11239,2.11261,2.11239,2.11261,7639592.0
2006-10-24 12:51:00,2.11245,2.11271,2.11241,2.11271,2155957.0
2006-10-24 12:52:00,2.11273,2.11289,2.11267,2.11278,2208402.0
2006-10-24 12:53:00,2.11281,2.11311,2.11281,2.11311,725691.0
2006-10-24 12:54:00,2.11325,2.11348,2.11325,2.11345,5587426.0
2006-10-24 12:55:00,2.11339,2.11379,2.11339,2.11379,1643271.0
2006-10-24 12:56:00,2.1139,2.11403,2.11382,2.11393,2394112.0
2006-10-24 12:57:00,2.11396,2.11407,2.11396,2.114,1055469.0
2006-10-24 12:58:00,2.11402,2.11414,2.11391,2.11395,4446210.0
2006-10-24 12:59:00,2.11392,2.11408,2.11378,2.11403,5423281.0
2006-10-24 13:00:00,2.11405,2.11405,2.11384,2.11401,7508651.0
2006-10-24 13:01:00,2.11388,2.11388,2.11367,2.11367,336990.0
2006-10-24 13:02:00,2.11358,2.11364,2.11356,2.11357,41920077.0
2006-10-24 13:03:00,2.1135,2.1136,2.11344,2.11348,6652183.0
2006-10-24 13:04:00,2.11348,2.11351,2.11341,2.11343,15438333.0
2006-10-24 13:05:00,2.11337,2.11362,2.11336,2.11336,15371472.0
2006-10-24 13:06:00,2.11352,2.11385,2.11347,2.11385,1302872.0
2006-10-24 13:07:00,2.11389,2.1146,2.11389,2.1146,14761394.0
2006-10-24 13:08:00,2.11453,2.1148,2.1145,2.1148,4011834.0
2006-10-24 13:09:00,2.11481,2.11481,2.11461,2.11468,1837146.0
2006-10-24 13:10:00,2.11481,2.11482,2.11478,2.11478,7076700.0
2006-10-24 13:11:00,2.11482,2.11493,2.11482,2.11483,9998093.0
2006-10-24 13:12:00,2.11491,2.115,2.11487,2.11496,3696656.0
2006-10-24 13:13:00,2.11499,2.11506,2.1149,2.11494,3371689.0
2006-10-24 13:14:00,2.11492,2.11508,2.1149,2.1149,1552078.0
2006-10-24 13:15:00,2.11487,2.11487,2.11468,2.11481,2820497.0
2006-10-24 13:16:00,2.11489,2.11496,2.11483,2.11483,1761348.0
2006-10-24 13:17:00,2.11486,2.11536,2.11464,2.11524,19792468.0
2006-10-24 13:18:00,2.11521,2.11521,2.11503,2.11506,6606905.0
2006-10-24 13:19:00,2.11486,2.11502,2.11484,2.11493,15457896.0
2006-10-24 13:20:00,2.11489,2.11489,2.11467,2.11467,1499237.0
2006-10-24 13:21:00,2.11465,2.11465,2.11431,2.11431,2140917.0
2006-10-24 13:22:00,2.11436,2.11456,2.11436,2.11456,16359616.0
2006-10-24 13:23:00,2.11463,2.11479,2.1146,2.1146,4169125.0
2006-10-24 13:24:00,2.11465,2.11465,2.11433,2.11433,7714109.0
2006-10-24 13:25:00,2.11442,2.11458,2.1144,2.11446,6406351.0
2006-10-24 13:26:00,2.11439,2.11464,2.11427,2.11464,5388648.0
2006-10-24 13:27:00,2.1147,2.11485,2.1147,2.11485,1640869.0
2006-10-24 13:28:00,2.11485,2.11523,2.11485,2.11523,3530369.0
2006-10-24 13:29:00,2.11507,2.11515,2.11488,2.11501,4481065.0
2006-10-24 13:30:00,2.115,2.115,2.11352,2.11492,9621991.0
2006-10-24 13:31:00,2.11498,2.11506,2.11484,2.11506,828942.0
2006-10-24 13:32:00,2.11513,2.11513,2.11503,2.1151,11842624.0
2006-10-24 13:33:00,2.11511,2.1154,2.11511,2.11534,11120993.0
2006-10-24 13:34:00,2.11542,2.11544,2.11506,2.11539,5559096.0
2006-10-24 13:35:00,2.11535,2.11535,2.11385,2.11516,2080112.0
2006-10-24 13:36:00,2.1151,2.11533,2.1151,2.11533,1571337.0
2006-10-24 13:37:00,2.11531,2.11531,2.11493,2.11493,4305471.0
2006-10-24 13:38:00,2.11498,2.11559,2.11498,2.11559,5426668.0
2006-10-24 13:39:00,2.11571,2.11571,2.11541,2.11541,2549292.0
2006-10-24 13:40:00,2.11539,2.11539,2.11513,2.11516,9375112.0
2006-10-24 13:41:00,2.11518,2.11518,2.11482,2.11482,12073370.0
2006-10-24 13:42:00,2.11479,2.11496,2.11465,2.11496,7376392.0
2006-10-24 13:43:00,2.11501,2.11535,2.11501,2.11535,1993637.0
2006-10-24 13:44:00,2.11532,2.11553,2.11532,2.11545,6818984.0
2006-10-24 13:45:00,2.11558,2.11572,2.11558,2.11566,10081969.0
2006-10-24 13:46:00,2.11579,2.11609,2.11579,2.11589,1833457.0
2006-10-24 13:47:00,2.11584,2.11585,2.11571,2.11581,10906284.0
2006-10-24 13:48:00,2.11584,2.11597,2.11571,2.11597,1707115.0
2006-10-24 13:49:00,2.11604,2.11625,2.11604,2.1161,4193665.0
2006-10-24 13:50:00,2.11614,2.11614,2.11596,2.11598,15282023.0
2006-10-24 13:51:00,2.11591,2.11591,2.1156,2.1156,7062667.0
2006-10-24 13:52:00,2.11547,2.11547,2.11505,2.11526,5529027.0
2006-10-24 13:53:00,2.11531,2.11554,2.11528,2.11553,4076968.0
2006-10-24 13:54:00,2.11564,2.11564,2.1154,2.11552,2481982.0
2006-10-24 13:55:00,2.11548,2.11575,2.11548,2.11575,1192275.0
2006-10-24 13:56:00,2.11555,2.11555,2.11522,2.11548,1312486.0
2006-10-24 13:57:00,2.11549,2.11564,2.11538,2.11564,14383372.0
2006-10-24 13:58:00,2.11567,2.11575,2.1156,2.1156,3255630.0
2006-10-24 13:59:00,2.11559,2.11559,2.11535,2.11541,3528238.0
2006-10-24 14:00:00,2.11539,2.11539,2.11501,2.11528,5278425.0
2006-10-24 14:01:00,2.11544,2.11576,2.11544,2.11576,184552.0
2006-10-24 14:02:00,2.11581,2.11612,2.11581,2.11612,6883891.0
2006-10-24 14:03:00,2.11614,2.11614,2.11566,2.11566,5643018.0
2006-10-24 14:04:00,2.11557,2.11557,2.11531,2.11535,3528509.0
2006-10-24 14:05:00,2.11543,2.11554,2.11529,2.11529,3416881.0
2006-10-24 14:06:00,2.11538,2.11553,2.11538,2.11549,6350409.0
2006-10-24 14:07:00,2.11536,2.11536,2.11504,2.11504,11051085.0
2006-10-24 14:08:00,2.11493,2.11503,2.11489,2.11503,4561905.0
2006-10-24 14:09:00,2.11506,2.11514,2.11495,2.11495,3165293.0
2006-10-24 14:10:00,2.11496,2.11518,2.11491,2.11518,2380448.0
2006-10-24 14:11:00,2.11534,2.11545,2.11523,2.11545,2151146.0
2006-10-24 14:12:00,2.11567,2.11586,2.11556,2.11567,6853290.0
2006-10-24 14:13:00,2.11564,2.11564,2.11517,2.11517,3883158.0
2006-10-24 14:14:00,2.11506,2.11506,2.11494,2.11502,6104127.0
2006-10-24 14:15:00,2.11499,2.11499,2.11468,2.11482,10321974.0
2006-10-24 14:16:00,2.11483,2.11495,2.11479,2.11494,2826269.0
2006-10-24 14:17:00,2.11505,2.11509,2.11488,2.11488,11196775.0
2006-10-24 14:18:00,2.11476,2.11476,2.11455,2.11475,7259425.0
2006-10-24 14:19:00,2.11486,2.11496,2.11484,2.11485,6299618.0
2006-10-24 14:20:00,2.11476,2.11494,2.11473,2.11494,9065470.0
2006-10-24 14:21:00,2.11495,2.11495,2.1146,2.1146,19080352.0
2006-10-24 14:22:00,2.11456,2.11456,2.11445,2.11446,372071.0
2006-10-24 14:23:00,2.11439,2.1145,2.11434,2.1145,3315086.0
2006-10-24 14:24:00,2.11433,2.11455,2.11433,2.11451,3402606.0
2006-10-24 14:25:00,2.11441,2.11441,2.11435,2.11438,10569065.0
2006-10-24 14:26:00,2.11444,2.11452,2.11436,2.11452,9803306.0
2006-10-24 14:27:00,2.11454,2.11455,2.11454,2.11454,1125283.0
2006-10-24 14:28:00,2.11476,2.11495,2.11338,2.11495,5239583.0
2006-10-24 14:29:00,2.11487,2.11487,2.11455,2.11455,6131743.0
2006-10-24 14:30:00,2.11449,2.1145,2.11294,2.11396,4874015.0
2006-10-24 14:31:00,2.114,2.11462,2.11397,2.11445,5999404.0
2006-10-24 14:32:00,2.11462,2.11474,2.11454,2.11462,5712872.0
2006-10-24 14:33:00,2.11468,2.11472,2.11441,2.11441,5545999.0
2006-10-24 14:34:00,2.11442,2.11455,2.11404,2.11455,17051801.0
2006-10-24 14:35:00,2.11458,2.11483,2.11452,2.11483,2604021.0
2006-10-24 14:36:00,2.11495,2.11497,2.11488,2.11488,5729524.0
2006-10-24 14:37:00,2.11506,2.11518,2.11471,2.11508,16972574.0
2006-10-24 14:38:00,2.11531,2.11531,2.11529,2.11529,1327119.0
2006-10-24 14:39:00,2.11534,2.11588,2.11534,2.11588,13075256.0
2006-10-24 14:41:00,2.11578,2.11578,2.11555,2.1156,1640395.0
2006-10-24 14:42:00,2.1157,2.11576,2.11555,2.11556,3242433.0
2006-10-24 14:43:00,2.11559,2.11559,2.11534,2.11539,4796534.0
2006-10-24 14:44:00,2.11538,2.11538,2.11517,2.11535,5099036.0
2006-10-24 14:45:00,2.11533,2.11545,2.1153,2.1153,844321.0
2006-10-24 14:46:00,2.11533,2.11547,2.11533,2.11547,3350164.0
2006-10-24 14:47:00,2.11554,2.11564,2.11548,2.11564,4181814.0
2006-10-24 14:48:00,2.11568,2.11575,2.11561,2.11575,979654.0
2006-10-24 14:49:00,2.11568,2.11597,2.11568,2.11573,7853277.0
2006-10-24 14:50:00,2.11577,2.11594,2.11574,2.11591,3135055.0
2006-10-24 14:51:00,2.11584,2.11584,2.11541,2.11576,6931935.0
2006-10-24 14:52:00,2.11578,2.11578,2.11564,2.11569,1241558.0
2006-10-24 14:53:00,2.11571,2.11576,2.11557,2.11557,3944615.0
2006-10-24 14:54:00,2.11549,2.11553,2.11535,2.11541,3673394.0
2006-10-24 14:55:00,2.11541,2.11541,2.1151,2.11513,3482904.0
2006-10-24 14:56:00,2.11519,2.11519,2.11504,2.11504,6776583.0
2006-10-24 14:57:00,2.11511,2.11513,2.11504,2.11508,13350379.0
2006-10-24 14:58:00,2.11497,2.11516,2.11497,2.11502,7269555.0
2006-10-24 14:59:00,2.11518,2.11521,2.11513,2.11519,3701382.0
2006-10-24 15:00:00,2.11517,2.11522,2.11497,2.11522,13964349.0
2006-10-24 15:01:00,2.1151,2.11533,2.11505,2.11533,8595580.0
2006-10-24 15:02:00,2.1153,2.1153,2.11359,2.11494,2645449.0
2006-10-24 15:03:00,2.1149,2.1149,2.11466,2.11475,11438295.0
2006-10-24 15:04:00,2.11458,2.11459,2.11442,2.11446,3682170.0
2006-10-24 15:05:00,2.1145,2.11452,2.11427,2.11433,7156805.0
2006-10-24 15:06:00,2.11431,2.11434,2.11417,2.11417,6655967.0
2006-10-24 15:07:00,2.11405,2.11405,2.1139,2.11398,8527817.0
2006-10-24 15:08:00,2.11408,2.11439,2.11408,2.11439,5474258.0
2006-10-24 15:09:00,2.1145,2.11457,2.1145,2.11453,2599017.0
2006-10-24 15:10:00,2.11451,2.11451,2.11398,2.1144,4427101.0
2006-10-24 15:11:00,2.11436,2.11442,2.11425,2.11439,10287723.0
2006-10-24 15:12:00,2.11452,2.11496,2.11452,2.11496,5018223.0
2006-10-24 15:13:00,2.11492,2.11508,2.11484,2.11484,2536814.0
2006-10-24 15:14:00,2.11477,2.1148,2.11451,2.1148,5129598.0
2006-10-24 15:15:00,2.11481,2.11494,2.11481,2.1149,3436575.0
2006-10-24 15:16:00,2.11497,2.11513,2.11487,2.11487,6874695.0
2006-10-24 15:17:00,2.11496,2.11496,2.11476,2.11476,2956291.0
2006-10-24 15:18:00,2.1147,2.1147,2.11441,2.11455,4817313.0
2006-10-24 15:19:00,2.11443,2.11455,2.1143,2.11455,7721549.0
2006-10-24 15:20:00,2.11447,2.11465,2.11439,2.11465,2949971.0
2006-10-24 15:21:00,2.11472,2.11492,2.11469,2.11476,7900224.0
2006-10-24 15:22:00,2.11477,2.11507,2.11477,2.11506,5001989.0
2006-10-24 15:23:00,2.11504,2.11506,2.11476,2.11476,6116470.0
2006-10-24 15:24:00,2.11475,2.11486,2.11475,2.11486,9672052.0
2006-10-24 15:25:00,2.11496,2.11527,2.11496,2.11527,23489239.0
2006-10-24 15:26:00,2.11541,2.11545,2.11529,2.11529,8114228.0
2006-10-24 15:27:00,2.11523,2.1154,2.11521,2.11527,11750637.0
2006-10-24 15:28:00,2.11523,2.11527,2.11504,2.11527,3752285.0
2006-10-24 15:29:00,2.11519,2.11546,2.11519,2.11538,1121126.0
2006-10-24 17:06:00,2.11532,2.11532,2.11484,2.11484,3562480.0
2006-10-24 17:07:00,2.1148,2.1148,2.1143,2.1143,15331167.0
2006-10-24 17:08:00,2.11425,2.11425,2.11358,2.11368,2017897.0
2006-10-24 17:09:00,2.11361,2.11361,2.11322,2.11322,9256686.0
2006-10-24 17:10:00,2.11325,2.11325,2.11268,2.11268,2715651.0
2006-10-24 17:11:00,2.11257,2.11257,2.11241,2.11241,675108.0
2006-10-24 17:12:00,2.11232,2.11232,2.1117,2.11175,1447174.0
2006-10-24 17:13:00,2.1116,2.11179,2.1116,2.11166,1031547.0
2006-10-24 17:14:00,2.11167,2.11178,2.1116,2.11178,7999969.0
2006-10-24 17:15:00,2.11171,2.11171,2.11159,2.11159,10791969.0
2006-10-24 17:16:00,2.11154,2.11165,2.11154,2.11158,5449869.0
2006-10-24 17:17:00,2.11147,2.1115,2.11126,2.1114,2337653.0
2006-10-24 17:18:00,2.11149,2.11173,2.11144,2.11144,1978695.0
2006-10-24 17:19:00,2.11118,2.11118,2.11053,2.11053,10412279.0
2006-10-24 17:20:00,2.11048,2.11055,2.11017,2.11055,1702944.0
2006-10-24 17:21:00,2.11042,2.11091,2.11042,2.11082,5867443.0
2006-10-24 17:22:00,2.11088,2.1111,2.11066,2.11068,17414150.0
2006-10-24 17:23:00,2.11052,2.11052,2.10984,2.11045,17857165.0
2006-10-24 17:24:00,2.11048,2.11063,2.11045,2.11051,14031556.0
2006-10-24 17:25:00,2.11047,2.11054,2.11019,2.11051,11706983.0
2006-10-24 17:26:00,2.11048,2.11048,2.11029,2.1103,9187674.0
2006-10-24 17:27:00,2.11027,2.11029,2.11014,2.11026,3229113.0
2006-10-24 17:28:00,2.11012,2.11012,2.10986,2.11005,8938214.0
2006-10-24 17:29:00,2.11019,2.11056,2.11019,2.11046,10152310.0
2006-10-24 17:30:00,2.11046,2.11055,2.11046,2.11055,5200052.0
2006-10-24 17:31:00,2.11056,2.11061,2.11053,2.11053,6767470.0
2006-10-24 17:32:00,2.11051,2.11059,2.11049,2.1105,826091.0
2006-10-24 17:33:00,2.11038,2.11071,2.11038,2.11071,5815458.0
2006-10-24 17:34:00,2.11081,2.11104,2.11081,2.1109,8862572.0
2006-10-24 17:35:00,2.11071,2.11095,2.1107,2.11095,10472546.0
2006-10-24 17:36:00,2.11089,2.11089,2.11058,2.11062,10080535.0
2006-10-24 17:37:00,2.11074,2.11085,2.11072,2.11084,8939090.0
2006-10-24 17:38:00,2.11079,2.11079,2.11053,2.11054,9030219.0
2006-10-24 17:39:00,2.11044,2.1106,2.11039,2.11055,3811558.0
2006-10-24 17:40:00,2.11061,2.11095,2.11061,2.11095,16981131.0
2006-10-24 17:41:00,2.11096,2.11118,2.11094,2.11106,11548874.0
2006-10-24 17:42:00,2.1111,2.11143,2.1111,2.11143,4486065.0
2006-10-24 17:43:00,2.11141,2.11172,2.11139,2.11172,14322353.0
2006-10-24 17:44:00,2.11176,2.11203,2.11175,2.11198,3748846.0
2006-10-24 17:45:00,2.11203,2.11241,2.11203,2.11241,1549006.0
2006-10-24 17:46:00,2.11242,2.11263,2.11242,2.11248,5424292.0
2006-10-24 17:47:00,2.11254,2.1126,2.11254,2.11258,14498961.0
2006-10-24 17:48:00,2.11266,2.11286,2.11266,2.11266,1637378.0
2006-10-24 17:49:00,2.11262,2.11262,2.11239,2.11239,5634396.0
2006-10-24 17:50:00,2.11246,2.11259,2.11236,2.11236,7355893.0
2006-10-24 17:51:00,2.11236,2.11237,2.11221,2.11222,2123827.0
2006-10-24 17:52:00,2.11217,2.11221,2.11199,2.11221,2175335.0
2006-10-24 17:53:00,2.11214,2.11236,2.11214,2.11236,11618359.0
2006-10-24 17:54:00,2.11224,2.11224,2.11204,2.11214,2667214.0
2006-10-24 17:55:00,2.11211,2.11214,2.11205,2.11206,10528874.0
2006-10-24 17:56:00,2.11208,2.11216,2.11202,2.11216,6050842.0
2006-10-24 17:57:00,2.11208,2.11235,2.11208,2.11232,1279012.0
2006-10-24 17:58:00,2.11239,2.11247,2.11228,2.11241,24276755.0
2006-10-24 17:59:00,2.11239,2.11239,2.1121,2.11224,6368302.0
2006-10-24 18:00:00,2.1123,2.11236,2.11209,2.11221,8948502.0
2006-10-24 18:01:00,2.11195,2.1123,2.11195,2.11211,13114600.0
2006-10-24 18:02:00,2.112,2.112,2.11181,2.11185,4019007.0
2006-10-24 18:03:00,2.11196,2.11214,2.11188,2.11207,5063217.0
2006-10-24 18:04:00,2.11205,2.11209,2.11187,2.1119,3265185.0
2006-10-24 18:05:00,2.11184,2.11184,2.11173,2.11176,2004268.0
2006-10-24 18:06:00,2.11177,2.11188,2.11171,2.11171,3826412.0
2006-10-24 18:07:00,2.11173,2.11173,2.11156,2.1117,9838176.0
2006-10-24 18:08:00,2.11172,2.11172,2.11148,2.11148,14279087.0
2006-10-24 18:09:00,2.1114,2.1114,2.11134,2.11138,5081964.0
2006-10-24 18:10:00,2.11145,2.11145,2.11123,2.11123,7282291.0
2006-10-24 18:11:00,2.11129,2.11153,2.11129,2.11142,9100463.0
2006-10-24 18:12:00,2.11141,2.11149,2.11131,2.11149,5205566.0
2006-10-24 18:13:00,2.11156,2.1118,2.11154,2.11176,4687868.0
2006-10-24 18:14:00,2.11174,2.11188,2.11169,2.11188,7678131.0
2006-10-24 18:15:00,2.112,2.11208,2.11195,2.11208,4218145.0
2006-10-24 18:16:00,2.11219,2.11219,2.11197,2.11205,2532518.0
2006-10-24 18:17:00,2.11198,2.11222,2.11198,2.11222,3452880.0
2006-10-24 18:18:00,2.11225,2.1124,2.11225,2.1124,3639461.0
2006-10-24 18:19:00,2.11233,2.11241,2.1122,2.11231,1625079.0
2006-10-24 18:20:00,2.11239,2.11239,2.1122,2.11222,2679287.0
2006-10-24 18:21:00,2.11218,2.11223,2.11194,2.11223,2612995.0
2006-10-24 18:22:00,2.11225,2.11248,2.11203,2.11248,2571421.0
2006-10-24 18:23:00,2.11241,2.11241,2.11221,2.11221,4864813.0
2006-10-24 18:24:00,2.11229,2.11229,2.11208,2.11223,13478653.0
2006-10-24 18:25:00,2.11221,2.11253,2.11221,2.11237,13695331.0
2006-10-24 18:26:00,2.11223,2.11233,2.11221,2.11233,1405034.0
2006-10-24 18:27:00,2.11238,2.11248,2.11223,2.11242,3304369.0
2006-10-24 18:28:00,2.11248,2.11251,2.11248,2.11251,2044815.0
2006-10-24 18:29:00,2.11262,2.11273,2.11262,2.11272,5433509.0
2006-10-24 18:30:00,2.11275,2.11277,2.11254,2.11277,7066435.0
2006-10-24 18:31:00,2.11294,2.11305,2.11283,2.11283,4310237.0
2006-10-24 18:32:00,2.11281,2.11281,2.11245,2.11245,5662280.0
2006-10-24 18:33:00,2.11237,2.11254,2.11237,2.11247,4501948.0
2006-10-24 18:34:00,2.11236,2.11236,2.11214,2.11214,17387780.0
2006-10-24 18:35:00,2.11206,2.11206,2.1118,2.1118,5015082.0
2006-10-24 18:36:00,2.11201,2.11223,2.11201,2.11223,2694562.0
2006-10-24 18:37:00,2.11209,2.11222,2.11205,2.11216,1220495.0
2006-10-24 18:38:00,2.11211,2.11221,2.11211,2.11221,328541.0
2006-10-24 18:39:00,2.11227,2.11241,2.11226,2.11241,3757867.0
2006-10-24 18:40:00,2.11249,2.11271,2.11247,2.11271,2246285.0
2006-10-24 18:41:00,2.11251,2.11251,2.11224,2.1125,18279067.0
2006-10-24 18:43:00,2.11258,2.11273,2.11257,2.11273,2512608.0
2006-10-24 18:44:00,2.1127,2.11295,2.11262,2.11277,2663918.0
2006-10-24 18:45:00,2.11282,2.11282,2.11252,2.11252,9215340.0
2006-10-24 18:46:00,2.11263,2.11263,2.11235,2.11235,1803552.0
2006-10-24 18:47:00,2.11232,2.11241,2.11212,2.11236,1861945.0
2006-10-24 18:48:00,2.11246,2.11266,2.11233,2.11266,2101219.0
2006-10-24 18:49:00,2.11225,2.11262,2.11225,2.11232,8122388.0
2006-10-24 18:50:00,2.11242,2.11242,2.11222,2.11222,7130236.0
2006-10-24 18:51:00,2.11202,2.11224,2.11202,2.11224,3188868.0
2006-10-24 18:52:00,2.11228,2.11264,2.11228,2.11264,4189213.0
2006-10-24 18:53:00,2.1126,2.1126,2.11241,2.11241,2120086.0
2006-10-24 18:54:00,2.1124,2.1124,2.1121,2.1121,3541568.0
2006-10-24 18:55:00,2.11211,2.11211,2.11183,2.11183,2301164.0
2006-10-24 18:56:00,2.11208,2.1122,2.11189,2.1122,835125.0
2006-10-24 18:57:00,2.11219,2.11219,2.11206,2.11213,5335130.0
2006-10-24 18:58:00,2.11194,2.11213,2.11168,2.11201,10436704.0
2006-10-24 18:59:00,2.11181,2.11192,2.11178,2.11178,3382247.0
2006-10-24 19:00:00,2.11166,2.11183,2.11146,2.11183,2881555.0
2006-10-24 19:01:00,2.11179,2.11219,2.11179,2.11219,2238791.0
2006-10-24 19:02:00,2.11189,2.11192,2.11178,2.11179,16116185.0
2006-10-24 19:03:00,2.1117,2.1117,2.11144,2.1117,21908083.0
2006-10-24 19:04:00,2.11171,2.11177,2.11152,2.11171,7439999.0
2006-10-24 19:05:00,2.11161,2.11184,2.11161,2.11166,1453388.0
2006-10-24 19:06:00,2.11185,2.11185,2.11165,2.11165,1783919.0
2006-10-24 19:07:00,2.11173,2.11178,2.1116,2.11176,5743213.0
2006-10-24 19:08:00,2.11186,2.11189,2.11143,2.11189,6529863.0
2006-10-24 19:10:00,2.11184,2.11187,2.11134,2.11187,9341859.0
2006-10-24 19:11:00,2.11192,2.11192,2.11181,2.11187,5139882.0
2006-10-24 19:12:00,2.11174,2.11197,2.11174,2.11197,2599635.0
2006-10-24 19:13:00,2.11207,2.11207,2.112,2.112,2083054.0
2006-10-24 19:14:00,2.11194,2.11221,2.11194,2.11221,4311423.0
2006-10-24 19:16:00,2.11217,2.11217,2.11174,2.11174,3153707.0
2006-10-24 19:17:00,2.11188,2.112,2.11184,2.11184,2347367.0
2006-10-24 19:18:00,2.11201,2.11212,2.11195,2.11212,4402890.0
2006-10-24 19:19:00,2.11215,2.11219,2.11203,2.11216,8830917.0
2006-10-24 19:20:00,2.11206,2.11206,2.11183,2.11193,2317082.0
2006-10-24 19:21:00,2.11207,2.11228,2.11207,2.11226,1783556.0
2006-10-24 19:22:00,2.11217,2.11217,2.11195,2.11195,2445738.0
2006-10-24 19:23:00,2.11193,2.11199,2.11193,2.11199,2346709.0
2006-10-24 19:24:00,2.11192,2.11193,2.11192,2.11193,650134.0
2006-10-24 19:25:00,2.11183,2.11183,2.11156,2.11156,6204244.0
2006-10-24 19:26:00,2.11145,2.11156,2.11129,2.11156,4908997.0
2006-10-24 19:27:00,2.11148,2.11151,2.11136,2.11151,4937040.0
2006-10-24 19:28:00,2.11139,2.11139,2.11092,2.11098,7445152.0
2006-10-24 19:29:00,2.11097,2.11097,2.11042,2.11042,3806561.0
2006-10-24 19:30:00,2.11054,2.11076,2.11051,2.11076,5196575.0
2006-10-24 19:31:00,2.11081,2.11103,2.11078,2.11103,5613697.0
2006-10-24 19:32:00,2.11099,2.11103,2.11096,2.11096,402312.0
2006-10-24 19:33:00,2.11091,2.11109,2.1109,2.1109,1053204.0
2006-10-24 19:34:00,2.11137,2.11175,2.11137,2.11175,6198597.0
2006-10-24 19:35:00,2.11168,2.11176,2.11156,2.11156,4093805.0
2006-10-24 19:36:00,2.11171,2.11185,2.11171,2.11185,7657615.0
2006-10-24 19:37:00,2.11186,2.11223,2.11186,2.11219,3271449.0
2006-10-24 19:38:00,2.11238,2.11238,2.11229,2.11234,5046859.0
2006-10-24 19:39:00,2.11237,2.11237,2.11235,2.11235,647974.0
2006-10-24 19:40:00,2.11234,2.11234,2.11205,2.11205,37495804.0
2006-10-24 19:41:00,2.11184,2.11191,2.1117,2.11181,4699912.0
2006-10-24 19:42:00,2.11173,2.11173,2.11157,2.1116,9086882.0
2006-10-24 19:43:00,2.1115,2.1115,2.1113,2.11147,2062845.0
2006-10-24 19:44:00,2.11138,2.1115,2.11104,2.1115,8359200.0
2006-10-24 19:45:00,2.11154,2.11168,2.1115,2.1115,5380367.0
2006-10-24 19:46:00,2.11161,2.11184,2.11161,2.11178,4429995.0
2006-10-24 19:47:00,2.1118,2.11187,2.11175,2.11184,7159782.0
2006-10-24 19:48:00,2.1117,2.11188,2.11164,2.11165,8341424.0
2006-10-24 19:49:00,2.11157,2.11157,2.11141,2.11145,1083814.0
2006-10-24 19:50:00,2.11142,2.11153,2.11122,2.11153,2141310.0
2006-10-24 19:51:00,2.11163,2.11166,2.11155,2.11158,7348256.0
2006-10-24 19:52:00,2.11158,2.11189,2.11158,2.11189,2192244.0
2006-10-24 19:53:00,2.11191,2.11197,2.11186,2.11197,2305656.0
2006-10-24 19:54:00,2.11191,2.11191,2.11176,2.1118,8490168.0
2006-10-24 19:55:00,2.11178,2.11178,2.11151,2.11151,3531158.0
2006-10-24 19:56:00,2.11163,2.11172,2.11163,2.11171,3904277.0
2006-10-24 19:57:00,2.1118,2.11204,2.11176,2.1119,3214241.0
2006-10-24 19:58:00,2.11183,2.11235,2.11183,2.11215,17332866.0
2006-10-24 19:59:00,2.11197,2.11197,2.11175,2.1118,2327827.0
2006-10-24 20:00:00,2.11169,2.11179,2.11169,2.11179,893181.0
2006-10-24 20:01:00,2.11167,2.1118,2.1115,2.1118,18438523.0
2006-10-24 20:02:00,2.11183,2.11187,2.11168,2.11168,2546908.0
2006-10-24 20:03:00,2.11168,2.112,2.11168,2.112,2058926.0
2006-10-24 20:04:00,2.11206,2.11206,2.11181,2.11195,11148466.0
2006-10-24 20:05:00,2.112,2.11214,2.112,2.11204,5604108.0
2006-10-24 20:06:00,2.11201,2.1121,2.11195,2.11195,4364143.0
2006-10-24 20:07:00,2.11175,2.11175,2.11158,2.11158,6990889.0
2006-10-24 20:08:00,2.1116,2.11167,2.11147,2.11161,2482692.0
2006-10-24 20:09:00,2.11176,2.11182,2.11176,2.11181,4339495.0
2006-10-24 20:10:00,2.11181,2.11206,2.11181,2.11182,9319086.0
2006-10-24 20:11:00,2.1118,2.1118,2.11138,2.11138,1958709.0
2006-10-24 20:12:00,2.1115,2.11176,2.1115,2.1117,1784696.0
2006-10-24 20:13:00,2.11165,2.11165,2.11151,2.11162,5129628.0
2006-10-24 20:14:00,2.11155,2.11199,2.11155,2.11199,757700.0
2006-10-24 20:15:00,2.1119,2.1119,2.11153,2.11153,14094159.0
2006-10-24 20:16:00,2.11162,2.11163,2.11141,2.11141,6552078.0
2006-10-24 20:17:00,2.11152,2.11156,2.11145,2.11156,14219750.0
2006-10-24 20:18:00,2.11155,2.11155,2.11126,2.11134,9900448.0
2006-10-24 20:19:00,2.11126,2.11131,2.11089,2.11131,1959708.0
2006-10-24 20:20:00,2.11128,2.11139,2.11096,2.11139,1166923.0
2006-10-24 20:21:00,2.11138,2.11138,2.111,2.111,11638764.0
2006-10-24 20:22:00,2.11102,2.11113,2.11102,2.11103,1480391.0
2006-10-24 20:23:00,2.11112,2.11112,2.11098,2.11109,11334535.0
2006-10-24 20:24:00,2.11107,2.11114,2.11098,2.11112,6879421.0
2006-10-24 20:25:00,2.11109,2.11114,2.111,2.111,3456632.0
2006-10-24 20:26:00,2.11088,2.11088,2.11067,2.11067,5541468.0
2006-10-24 20:27:00,2.11069,2.11096,2.11064,2.11096,17710079.0
2006-10-24 20:28:00,2.11097,2.11114,2.11097,2.11114,638187.0
2006-10-24 20:29:00,2.11105,2.11105,2.11095,2.11095,7644478.0
2006-10-24 20:30:00,2.11092,2.11092,2.11083,2.11083,1293053.0
2006-10-24 20:31:00,2.11083,2.11083,2.11048,2.11048,13639010.0
2006-10-24 20:32:00,2.1106,2.1106,2.11034,2.11034,14507403.0
2006-10-24 20:33:00,2.11035,2.11037,2.11022,2.11034,6084031.0
2006-10-24 20:34:00,2.11024,2.11047,2.11022,2.11047,3752817.0
2006-10-24 20:35:00,2.11066,2.11089,2.11066,2.11089,7844714.0
2006-10-24 20:36:00,2.11073,2.11099,2.11073,2.11091,20622013.0
2006-10-24 20:37:00,2.11086,2.11106,2.11086,2.11093,2195807.0
2006-10-24 20:38:00,2.11087,2.11087,2.11085,2.11085,3038997.0
2006-10-24 20:39:00,2.11082,2.11082,2.11054,2.11054,4430067.0
2006-10-24 20:40:00,2.11056,2.11056,2.11026,2.11032,5179697.0
2006-10-24 20:41:00,2.11023,2.11024,2.11007,2.11009,4126468.0
2006-10-24 20:42:00,2.11009,2.11009,2.10986,2.10986,3749728.0
2006-10-24 20:43:00,2.10972,2.10972,2.10947,2.10961,9962105.0
2006-10-24 20:44:00,2.10982,2.10996,2.10974,2.10974,1711844.0
2006-10-24 20:45:00,2.10985,2.10985,2.10953,2.10953,15583640.0
2006-10-24 20:46:00,2.10964,2.10964,2.10925,2.10925,1982151.0
2006-10-24 20:47:00,2.10941,2.10941,2.10911,2.10918,2307808.0
2006-10-24 20:48:00,2.10918,2.10918,2.10891,2.10891,7459155.0
2006-10-24 20:49:00,2.10888,2.10888,2.10884,2.10884,4161286.0
2006-10-24 20:50:00,2.10882,2.10884,2.10847,2.10847,1379946.0
2006-10-24 20:51:00,2.10836,2.10859,2.10836,2.10859,2624546.0
2006-10-24 20:52:00,2.10861,2.10878,2.10854,2.10878,1693971.0
2006-10-24 20:53:00,2.10878,2.10903,2.10859,2.10886,3770325.0
2006-10-24 20:54:00,2.10869,2.10869,2.10854,2.10854,17427251.0
2006-10-24 20:55:00,2.10876,2.10877,2.10862,2.1087,9156762.0
2006-10-24 20:56:00,2.1086,2.1086,2.10838,2.10847,2499682.0
2006-10-24 20:57:00,2.10847,2.10847,2.10825,2.10825,7458462.0
2006-10-24 20:58:00,2.10817,2.10817,2.10816,2.10816,512279.0
2006-10-24 20:59:00,2.10827,2.10834,2.10815,2.10834,6753886.0
2006-10-24 21:00:00,2.10837,2.10898,2.10837,2.10898,10410270.0
2006-10-24 21:01:00,2.10915,2.10915,2.10881,2.10881,101675.0
2006-10-24 21:02:00,2.10873,2.1088,2.10851,2.1088,2029894.0
2006-10-24 21:03:00,2.10884,2.10913,2.10882,2.10913,1271913.0
2006-10-24 21:04:00,2.10905,2.10905,2.10878,2.10878,2457953.0
2006-10-24 21:05:00,2.10891,2.10891,2.10851,2.10873,3088788.0
2006-10-24 21:06:00,2.10878,2.10882,2.10878,2.10882,8784708.0
2006-10-24 21:08:00,2.10905,2.10907,2.10895,2.10895,8656428.0
2006-10-24 21:09:00,2.10894,2.10894,2.1087,2.1087,14556191.0
2006-10-24 21:10:00,2.10868,2.10891,2.10868,2.10891,17446778.0
2006-10-24 21:11:00,2.10887,2.10887,2.1087,2.1087,5130415.0
2006-10-24 21:12:00,2.10866,2.10866,2.1084,2.1084,5542439.0
2006-10-24 21:13:00,2.10842,2.10859,2.10842,2.10853,2043513.0
2006-10-24 21:14:00,2.10847,2.1088,2.10847,2.10875,5729314.0
2006-10-24 21:15:00,2.10892,2.10912,2.10892,2.109,16930372.0
2006-10-24 21:16:00,2.10892,2.10892,2.10879,2.10879,548190.0
2006-10-24 21:17:00,2.10877,2.10877,2.10854,2.10854,5403426.0
2006-10-24 21:18:00,2.10839,2.10839,2.10817,2.10828,517920.0
2006-10-24 21:19:00,2.10828,2.10841,2.1082,2.10825,4710842.0
2006-10-24 21:20:00,2.10837,2.10837,2.10825,2.10825,2118999.0
2006-10-24 21:21:00,2.10823,2.10823,2.10813,2.10813,18819066.0
2006-10-24 21:22:00,2.10819,2.10827,2.10805,2.10827,12576563.0
2006-10-24 21:23:00,2.10837,2.1085,2.10837,2.1085,1828045.0
2006-10-24 21:24:00,2.10854,2.10877,2.10853,2.10877,1075572.0
2006-10-24 21:25:00,2.10873,2.10873,2.10849,2.10852,5505810.0
2006-10-24 21:26:00,2.10848,2.10848,2.10817,2.10827,3686892.0
2006-10-24 21:27:00,2.10832,2.10834,2.10801,2.10815,1093329.0
2006-10-24 21:28:00,2.10821,2.10834,2.10817,2.10834,5562637.0
2006-10-24 21:29:00,2.10838,2.1085,2.10835,2.1085,927299.0
2006-10-24 21:30:00,2.1084,2.10853,2.10837,2.10842,1602510.0
2006-10-24 21:31:00,2.10839,2.10851,2.10833,2.10851,16914868.0
2006-10-24 21:32:00,2.10847,2.10847,2.10845,2.10845,4114923.0
2006-10-24 21:33:00,2.10847,2.10862,2.10838,2.10862,1791086.0
2006-10-24 21:35:00,2.10869,2.10902,2.10858,2.1089,5283187.0
2006-10-24 21:36:00,2.10877,2.10877,2.10862,2.10863,1866317.0
2006-10-24 21:37:00,2.10861,2.10861,2.10848,2.10848,1391604.0
2006-10-24 21:38:00,2.10837,2.1085,2.10705,2.10828,1250725.0
2006-10-24 21:39:00,2.10844,2.10847,2.10829,2.10847,3039957.0
2006-10-24 21:40:00,2.10854,2.10864,2.10716,2.10859,7272327.0
2006-10-24 21:41:00,2.10868,2.10871,2.10851,2.10871,1283509.0
2006-10-24 21:42:00,2.10884,2.10901,2.10861,2.10901,2163771.0
2006-10-24 21:43:00,2.10895,2.10895,2.10883,2.10883,2303074.0
2006-10-24 21:44:00,2.10866,2.10873,2.1086,2.1086,4597933.0
2006-10-24 21:45:00,2.10865,2.10875,2.10854,2.10862,7059899.0
2006-10-24 21:46:00,2.10864,2.10884,2.10864,2.10879,5200635.0
2006-10-24 21:47:00,2.10889,2.10912,2.10885,2.10912,34537173.0
2006-10-24 21:48:00,2.10901,2.10918,2.10886,2.10918,2082145.0
2006-10-24 21:49:00,2.10918,2.10953,2.10918,2.10953,1465312.0
2006-10-24 21:50:00,2.10949,2.10949,2.10891,2.10891,16731016.0
2006-10-24 21:51:00,2.10907,2.10917,2.10903,2.10903,3648166.0
2006-10-24 21:52:00,2.10911,2.10923,2.10902,2.10923,3932375.0
2006-10-24 21:54:00,2.10915,2.10915,2.10895,2.10902,1075043.0
2006-10-24 21:55:00,2.10901,2.10914,2.10901,2.10914,6167025.0
2006-10-24 21:56:00,2.10899,2.10912,2.10899,2.10912,3618396.0
2006-10-24 21:57:00,2.10894,2.10912,2.10876,2.10912,2588206.0
2006-10-24 21:58:00,2.10927,2.10943,2.10927,2.10933,2939799.0
2006-10-24 21:59:00,2.10922,2.10922,2.10883,2.10912,24569332.0
2006-10-24 22:00:00,2.10909,2.10909,2.1089,2.1089,1795336.0
2006-10-24 22:01:00,2.10889,2.10889,2.10874,2.10874,7665003.0
2006-10-24 22:03:00,2.10879,2.10879,2.10853,2.10879,3330857.0
2006-10-24 22:04:00,2.10881,2.10881,2.10862,2.10866,3860764.0
2006-10-24 22:05:00,2.10861,2.10878,2.10861,2.10865,11722394.0
2006-10-24 22:06:00,2.10882,2.10901,2.10882,2.10901,11791572.0
2006-10-24 22:07:00,2.10908,2.1092,2.10898,2.10898,992251.0
2006-10-24 22:08:00,2.10886,2.10886,2.10861,2.10871,18545665.0
2006-10-24 22:09:00,2.10869,2.10897,2.10868,2.10897,4414334.0
2006-10-24 22:10:00,2.109,2.10936,2.109,2.10936,2307513.0
2006-10-24 22:11:00,2.10944,2.10957,2.10939,2.10939,2773472.0
2006-10-24 22:12:00,2.10942,2.10942,2.10919,2.10934,3338507.0
2006-10-24 22:13:00,2.10934,2.10934,2.10887,2.10926,11529044.0
2006-10-24 22:14:00,2.10928,2.10928,2.10914,2.10914,1513424.0
2006-10-24 22:15:00,2.10902,2.10902,2.1085,2.10871,5044810.0
2006-10-24 22:16:00,2.10886,2.10887,2.10883,2.10887,246403.0
2006-10-24 22:17:00,2.10893,2.10914,2.10893,2.10914,15917748.0
2006-10-24 22:19:00,2.10929,2.10944,2.10929,2.10939,6454784.0
2006-10-24 22:20:00,2.1095,2.1098,2.10945,2.10975,3485587.0
2006-10-24 22:21:00,2.10972,2.10972,2.10938,2.10938,3280038.0
2006-10-24 22:22:00,2.10943,2.10945,2.10923,2.10927,6256164.0
2006-10-24 22:23:00,2.10921,2.10921,2.10902,2.10911,13300004.0
2006-10-24 22:24:00,2.10906,2.10935,2.10906,2.10926,2606489.0
2006-10-24 22:25:00,2.10944,2.1096,2.10935,2.1096,3685140.0
2006-10-24 22:26:00,2.10964,2.1098,2.10964,2.10966,2177438.0
2006-10-24 22:27:00,2.10962,2.10978,2.10962,2.10974,6145730.0
2006-10-24 22:28:00,2.10981,2.10981,2.10974,2.10977,9680302.0
2006-10-24 22:30:00,2.1098,2.10991,2.1097,2.10985,7865881.0
2006-10-24 22:31:00,2.10983,2.1099,2.10983,2.10986,9986993.0
2006-10-24 22:32:00,2.1099,2.11011,2.10971,2.10987,2223069.0
2006-10-24 22:33:00,2.10978,2.1098,2.10967,2.10967,7368281.0
2006-10-24 22:34:00,2.10958,2.10959,2.10934,2.10934,1309742.0
2006-10-24 22:35:00,2.1094,2.1094,2.10914,2.10933,17749984.0
2006-10-24 22:36:00,2.10933,2.10952,2.10931,2.10939,7864912.0
2006-10-24 22:37:00,2.10935,2.10939,2.10908,2.10908,1158502.0
2006-10-24 22:39:00,2.10927,2.10957,2.10927,2.10957,3959888.0
2006-10-24 22:40:00,2.10947,2.10947,2.10932,2.10938,3423973.0
2006-10-24 22:41:00,2.10938,2.10956,2.10928,2.10928,6008392.0
2006-10-24 22:42:00,2.10936,2.10936,2.10922,2.10927,4394797.0
2006-10-24 22:43:00,2.10939,2.1095,2.10925,2.10929,8064910.0
2006-10-24 22:44:00,2.10924,2.10924,2.10908,2.10924,5202165.0
2006-10-24 22:45:00,2.10925,2.10938,2.10924,2.10938,2754599.0
2006-10-24 22:46:00,2.10935,2.10935,2.10928,2.10928,5039758.0
2006-10-24 22:47:00,2.10935,2.10946,2.10928,2.10946,2732884.0
2006-10-24 22:48:00,2.10969,2.10969,2.1094,2.10952,1885000.0
2006-10-24 22:49:00,2.1095,2.10958,2.10813,2.10953,10114935.0
2006-10-24 22:50:00,2.10963,2.10984,2.10963,2.10979,8892294.0
2006-10-24 22:51:00,2.10973,2.10973,2.10955,2.10955,870415.0
2006-10-24 22:52:00,2.1096,2.1096,2.10932,2.10952,588786.0
2006-10-24 22:53:00,2.10934,2.10938,2.10934,2.10938,218885.0
2006-10-24 22:54:00,2.10942,2.10949,2.10935,2.10945,9318680.0
2006-10-24 22:55:00,2.10944,2.10979,2.10944,2.10979,2535183.0
2006-10-24 22:56:00,2.10973,2.11004,2.10973,2.11004,1776819.0
2006-10-24 22:57:00,2.10979,2.10996,2.10979,2.10993,1354756.0
2006-10-24 22:58:00,2.10981,2.10986,2.10942,2.10977,5731585.0
2006-10-24 22:59:00,2.10975,2.10975,2.10959,2.10959,6162957.0
2006-10-24 23:00:00,2.10962,2.10962,2.10942,2.10942,8367635.0
2006-10-24 23:01:00,2.10941,2.10941,2.10916,2.10917,17211638.0
2006-10-24 23:02:00,2.10919,2.10919,2.10901,2.10901,13580445.0
2006-10-24 23:03:00,2.10898,2.10898,2.10867,2.1088,5299789.0
2006-10-24 23:04:00,2.10874,2.10874,2.10852,2.10855,1990571.0
2006-10-24 23:05:00,2.10863,2.1089,2.10863,2.1089,369203.0
2006-10-24 23:06:00,2.10896,2.10935,2.10896,2.10919,7156099.0
2006-10-24 23:07:00,2.10914,2.10926,2.10897,2.10926,5568344.0
2006-10-24 23:08:00,2.10946,2.10978,2.10946,2.10978,5345667.0
2006-10-24 23:09:00,2.10988,2.11009,2.10988,2.11001,15736085.0
2006-10-24 23:10:00,2.11018,2.11028,2.11012,2.11012,1489053.0
2006-10-24 23:12:00,2.11007,2.11007,2.10996,2.10996,172167.0
2006-10-24 23:13:00,2.11025,2.11036,2.11025,2.11036,207731.0
2006-10-24 23:14:00,2.11045,2.11045,2.10993,2.10999,14539700.0
2006-10-24 23:15:00,2.10999,2.11028,2.10999,2.11028,4193132.0
2006-10-24 23:16:00,2.11029,2.11036,2.1089,2.11029,3839764.0
2006-10-24 23:17:00,2.1104,2.1104,2.10996,2.10996,2886392.0
2006-10-24 23:18:00,2.11005,2.11005,2.10987,2.1099,7171370.0
2006-10-24 23:19:00,2.10988,2.11026,2.10988,2.11026,1922143.0
2006-10-24 23:20:00,2.11028,2.11049,2.11028,2.11043,2779112.0
2006-10-24 23:21:00,2.11048,2.11077,2.11039,2.11054,1109271.0
2006-10-24 23:22:00,2.11029,2.11038,2.11015,2.11026,2194037.0
2006-10-24 23:23:00,2.11022,2.11024,2.11015,2.11024,2868003.0
2006-10-24 23:25:00,2.11029,2.11034,2.11016,2.11034,3032310.0
2006-10-24 23:26:00,2.11042,2.11063,2.11034,2.11063,7640497.0
2006-10-24 23:27:00,2.11057,2.11057,2.11026,2.11048,5601524.0
2006-10-24 23:28:00,2.11057,2.11077,2.11057,2.11077,5036538.0
2006-10-24 23:29:00,2.11081,2.11081,2.11064,2.11073,6963208.0
2006-10-24 23:30:00,2.11083,2.11104,2.11083,2.11104,4355271.0
2006-10-24 23:31:00,2.1111,2.1111,2.111,2.11103,5067846.0
2006-10-24 23:32:00,2.11094,2.11094,2.11068,2.11076,610928.0
2006-10-24 23:33:00,2.1107,2.11087,2.11067,2.11067,618939.0
2006-10-24 23:34:00,2.11059,2.11059,2.11037,2.11037,3310027.0
2006-10-24 23:35:00,2.11026,2.11029,2.11003,2.11003,10387555.0
2006-10-24 23:36:00,2.11019,2.11034,2.11011,2.11034,2105581.0
2006-10-24 23:37:00,2.11041,2.11053,2.11028,2.11037,7366818.0
2006-10-24 23:38:00,2.11043,2.11043,2.11022,2.11022,3575203.0
2006-10-24 23:39:00,2.11012,2.11012,2.10987,2.11009,8598015.0
2006-10-24 23:40:00,2.10998,2.10998,2.10937,2.10937,3636085.0
2006-10-24 23:42:00,2.10971,2.10998,2.10971,2.10998,1189744.0
2006-10-24 23:43:00,2.11012,2.11023,2.11012,2.11023,5995905.0
2006-10-24 23:44:00,2.1102,2.11027,2.11006,2.11025,558155.0
2006-10-24 23:45:00,2.11022,2.11022,2.11006,2.1101,7833242.0
2006-10-24 23:46:00,2.11025,2.11036,2.11017,2.11036,5558952.0
2006-10-24 23:47:00,2.11031,2.11068,2.11031,2.11057,3996484.0
2006-10-24 23:48:00,2.11045,2.11045,2.11025,2.11025,3599400.0
2006-10-24 23:49:00,2.11021,2.11032,2.11011,2.11021,1959777.0
2006-10-24 23:50:00,2.11002,2.11018,2.11002,2.11008,9584980.0
2006-10-24 23:51:00,2.11017,2.11017,2.10994,2.10994,5001586.0
2006-10-24 23:53:00,2.1099,2.10998,2.10985,2.10998,3593641.0
2006-10-24 23:54:00,2.10985,2.11003,2.10985,2.11003,1817179.0
2006-10-24 23:55:00,2.11004,2.11008,2.1099,2.10998,11617589.0
2006-10-24 23:57:00,2.10996,2.11014,2.10996,2.1101,3591268.0
2006-10-24 23:58:00,2.11,2.11,2.10968,2.10994,735361.0
2006-10-24 23:59:00,2.10999,2.1101,2.10999,2.1101,1514145.0
2006-10-25 00:00:00,2.11002,2.11023,2.10996,2.11019,2613567.0
2006-10-25 00:01:00,2.11013,2.11015,2.1101,2.1101,7039462.0
2006-10-25 00:03:00,2.10995,2.10995,2.10961,2.10968,12536631.0
2006-10-25 00:04:00,2.10975,2.11001,2.10975,2.11001,1025435.0
2006-10-25 00:05:00,2.11007,2.11024,2.10993,2.11024,876504.0
2006-10-25 00:06:00,2.11028,2.11046,2.11004,2.11004,2600578.0
2006-10-25 00:07:00,2.11035,2.11035,2.11003,2.11007,4145937.0
2006-10-25 00:08:00,2.11007,2.11007,2.11001,2.11001,544215.0
2006-10-25 00:09:00,2.11014,2.11014,2.10995,2.11009,1917441.0
2006-10-25 00:10:00,2.11015,2.11016,2.11009,2.11012,3572205.0
2006-10-25 00:11:00,2.11003,2.11003,2.10836,2.1097,10232350.0
2006-10-25 00:14:00,2.10986,2.10998,2.10984,2.10998,9016567.0
2006-10-25 00:15:00,2.10994,2.11015,2.10994,2.11,3875918.0
2006-10-25 00:17:00,2.10983,2.10996,2.10983,2.10996,6486237.0
2006-10-25 00:18:00,2.11001,2.11001,2.1099,2.1099,3793370.0
2006-10-25 00:19:00,2.11013,2.11013,2.10979,2.10979,2621541.0
2006-10-25 00:20:00,2.10997,2.11015,2.10997,2.11015,6840960.0
2006-10-25 00:21:00,2.11009,2.11021,2.11009,2.11021,2031548.0
2006-10-25 00:22:00,2.1103,2.11066,2.1103,2.11038,7004829.0
2006-10-25 00:23:00,2.11001,2.11024,2.11001,2.11002,1576957.0
2006-10-25 00:25:00,2.10998,2.1101,2.10993,2.1101,7829786.0
2006-10-25 00:26:00,2.11009,2.11041,2.11009,2.11041,14674327.0
2006-10-25 00:27:00,2.11037,2.11037,2.11011,2.11015,1023269.0
2006-10-25 00:28:00,2.11009,2.11011,2.11005,2.11005,791810.0
2006-10-25 00:29:00,2.11003,2.11003,2.10979,2.10981,2268960.0
2006-10-25 00:30:00,2.1098,2.11006,2.1098,2.11006,3969443.0
2006-10-25 00:32:00,2.11012,2.11013,2.11012,2.11013,1334401.0
2006-10-25 00:33:00,2.1101,2.1101,2.10992,2.11002,8196319.0
2006-10-25 00:34:00,2.10988,2.11005,2.10988,2.10995,1086536.0
2006-10-25 00:35:00,2.11003,2.11019,2.10996,2.11019,6410522.0
2006-10-25 00:36:00,2.11026,2.11028,2.11005,2.11005,4434101.0
2006-10-25 00:37:00,2.11003,2.11029,2.11002,2.11029,2437663.0
2006-10-25 00:38:00,2.11036,2.11049,2.11036,2.11049,5814702.0
2006-10-25 00:39:00,2.11041,2.1105,2.1103,2.1103,14524428.0
2006-10-25 00:40:00,2.11038,2.11056,2.11038,2.11056,748663.0
2006-10-25 00:41:00,2.11059,2.11077,2.11058,2.11077,2372893.0
2006-10-25 00:42:00,2.11078,2.11078,2.11038,2.11042,11155915.0
2006-10-25 00:43:00,2.11025,2.11055,2.11025,2.11055,2091957.0
2006-10-25 00:44:00,2.11045,2.11045,2.10998,2.11042,4256888.0
2006-10-25 00:46:00,2.1105,2.1105,2.11032,2.11032,15064911.0
2006-10-25 00:47:00,2.11032,2.11054,2.11022,2.11053,25089538.0
2006-10-25 00:48:00,2.11061,2.11075,2.11059,2.11075,3175926.0
2006-10-25 00:49:00,2.11075,2.11075,2.11049,2.11067,1387692.0
2006-10-25 00:50:00,2.11068,2.1109,2.11068,2.1109,1475675.0
2006-10-25 00:51:00,2.11079,2.11079,2.11046,2.11063,5696626.0
2006-10-25 00:52:00,2.11063,2.11072,2.11058,2.11068,8007544.0
2006-10-25 00:53:00,2.11068,2.11068,2.11044,2.11044,1414136.0
2006-10-25 00:54:00,2.11033,2.11049,2.11031,2.11036,2338086.0
2006-10-25 00:55:00,2.11041,2.11045,2.10998,2.11035,14530778.0
2006-10-25 00:56:00,2.11036,2.11048,2.11034,2.11048,7069668.0
2006-10-25 00:57:00,2.11048,2.11048,2.11022,2.11045,1459968.0
2006-10-25 00:58:00,2.11039,2.11073,2.11039,2.11073,5688754.0
2006-10-25 00:59:00,2.11064,2.11101,2.11064,2.11092,2693422.0
2006-10-25 01:00:00,2.11096,2.11096,2.11068,2.11068,1010092.0
2006-10-25 01:01:00,2.11056,2.11061,2.11041,2.11041,448659.0
2006-10-25 01:02:00,2.11041,2.11041,2.11028,2.11033,172261.0
2006-10-25 01:04:00,2.10895,2.11068,2.10895,2.11058,6542234.0
2006-10-25 01:05:00,2.11027,2.11027,2.10988,2.11002,4413201.0
2006-10-25 01:06:00,2.11013,2.11019,2.11013,2.11019,713497.0
2006-10-25 01:08:00,2.11022,2.11024,2.11019,2.11024,1745202.0
2006-10-25 01:09:00,2.11026,2.11042,2.11021,2.11042,6295680.0
2006-10-25 01:10:00,2.11036,2.11063,2.11014,2.11063,6542606.0
2006-10-25 01:11:00,2.11062,2.11084,2.11062,2.11084,6708649.0
2006-10-25 01:12:00,2.1108,2.1108,2.11071,2.11071,461124.0
2006-10-25 01:13:00,2.11056,2.1106,2.11045,2.11045,7567359.0
2006-10-25 01:14:00,2.11044,2.11044,2.11021,2.11028,1091522.0
2006-10-25 01:15:00,2.11022,2.11027,2.10984,2.10984,15506771.0
2006-10-25 01:16:00,2.1099,2.11013,2.1099,2.11012,13673403.0
2006-10-25 01:17:00,2.11014,2.11014,2.11001,2.11001,481982.0
2006-10-25 01:18:00,2.11009,2.11009,2.10991,2.11004,7362559.0
2006-10-25 01:19:00,2.11006,2.11014,2.11002,2.11011,4931857.0
2006-10-25 01:20:00,2.11012,2.11012,2.10965,2.10999,23966046.0
2006-10-25 01:21:00,2.11011,2.11019,2.11011,2.11019,2110363.0
2006-10-25 01:23:00,2.11024,2.11038,2.11021,2.11038,7315231.0
2006-10-25 01:24:00,2.11035,2.11059,2.11035,2.11059,1765392.0
2006-10-25 01:25:00,2.11053,2.11058,2.11048,2.11058,16344579.0
2006-10-25 01:26:00,2.11054,2.11058,2.11041,2.11041,14134976.0
2006-10-25 01:27:00,2.11043,2.1107,2.11043,2.11065,371141.0
2006-10-25 01:28:00,2.11079,2.11079,2.11054,2.11057,4715426.0
2006-10-25 01:29:00,2.11056,2.11086,2.11056,2.11083,4589334.0
2006-10-25 01:30:00,2.111,2.11121,2.111,2.11121,2976346.0
2006-10-25 01:31:00,2.11127,2.11142,2.11117,2.11117,2790136.0
2006-10-25 01:32:00,2.11082,2.11111,2.11082,2.11086,7993336.0
2006-10-25 01:33:00,2.11088,2.11088,2.11046,2.11046,13687717.0
2006-10-25 01:34:00,2.11051,2.11067,2.11036,2.11067,4891310.0
2006-10-25 01:35:00,2.11071,2.11097,2.11071,2.11097,3220804.0
2006-10-25 01:36:00,2.11087,2.11099,2.11065,2.11074,6114695.0
2006-10-25 01:37:00,2.11077,2.11078,2.11065,2.11068,11431489.0
2006-10-25 01:38:00,2.11069,2.11089,2.11069,2.11089,8349514.0
2006-10-25 01:39:00,2.11077,2.1109,2.11072,2.11074,10343704.0
2006-10-25 01:40:00,2.11088,2.11106,2.11088,2.11106,5223285.0
2006-10-25 01:41:00,2.11083,2.11083,2.10924,2.10924,6616567.0
2006-10-25 01:42:00,2.11059,2.11063,2.11037,2.11037,7939359.0
2006-10-25 01:43:00,2.11042,2.11042,2.11,2.11004,12814982.0
2006-10-25 01:44:00,2.11003,2.11036,2.11003,2.11036,12436083.0
2006-10-25 01:45:00,2.11047,2.11047,2.11007,2.11042,2844181.0
2006-10-25 01:46:00,2.11027,2.11042,2.11023,2.11023,2694400.0
2006-10-25 01:47:00,2.11023,2.11033,2.11013,2.1103,1773979.0
2006-10-25 01:48:00,2.11028,2.11063,2.11028,2.11063,23847492.0
2006-10-25 01:49:00,2.11065,2.11065,2.11029,2.11029,4795792.0
2006-10-25 01:50:00,2.11035,2.11035,2.11013,2.11033,1602204.0
2006-10-25 01:51:00,2.1104,2.11066,2.1104,2.11066,1872951.0
2006-10-25 01:52:00,2.11064,2.11064,2.11045,2.11045,6834094.0
2006-10-25 01:53:00,2.11024,2.11043,2.11024,2.11039,4640190.0
2006-10-25 01:54:00,2.11044,2.11045,2.11028,2.11044,9374390.0
2006-10-25 01:55:00,2.11047,2.11052,2.1104,2.1104,6677431.0
2006-10-25 01:56:00,2.11039,2.1105,2.11039,2.1105,2262050.0
2006-10-25 01:57:00,2.11041,2.11052,2.11036,2.11036,3306512.0
2006-10-25 01:58:00,2.11039,2.11054,2.11032,2.11054,2457869.0
2006-10-25 01:59:00,2.11046,2.11071,2.11046,2.11047,4016817.0
2006-10-25 02:00:00,2.11037,2.11061,2.11037,2.11045,4452739.0
2006-10-25 02:01:00,2.11065,2.11068,2.11058,2.11066,2415834.0
2006-10-25 02:02:00,2.11057,2.11084,2.11051,2.11084,3085295.0
2006-10-25 02:03:00,2.11088,2.11098,2.11063,2.11097,3838483.0
2006-10-25 02:04:00,2.11095,2.11097,2.11078,2.11078,6113743.0
2006-10-25 02:05:00,2.11074,2.11074,2.11043,2.11068,9174389.0
2006-10-25 02:06:00,2.11079,2.11103,2.11079,2.11082,4385812.0
2006-10-25 02:07:00,2.111,2.11114,2.111,2.1111,6781874.0
2006-10-25 02:08:00,2.1111,2.11122,2.11103,2.11105,2051876.0
2006-10-25 02:09:00,2.11106,2.11112,2.11088,2.11112,1506964.0
2006-10-25 02:10:00,2.11102,2.11107,2.11089,2.1109,4921792.0
2006-10-25 02:11:00,2.11091,2.11104,2.11077,2.11077,11679939.0
2006-10-25 02:12:00,2.11059,2.11059,2.1104,2.1104,1583608.0
2006-10-25 02:13:00,2.11043,2.11047,2.11031,2.11031,2612626.0
2006-10-25 02:14:00,2.11042,2.11042,2.10995,2.11027,3094864.0
2006-10-25 02:15:00,2.11025,2.11048,2.11025,2.11048,11915293.0
2006-10-25 02:16:00,2.11061,2.11074,2.11061,2.11074,323234.0
2006-10-25 02:17:00,2.11058,2.11058,2.11033,2.11033,7285821.0
2006-10-25 02:18:00,2.1089,2.11026,2.1089,2.11023,6366369.0
2006-10-25 02:19:00,2.1103,2.11036,2.11027,2.11036,5473189.0
2006-10-25 02:20:00,2.11028,2.1105,2.11028,2.11047,9589934.0
2006-10-25 02:21:00,2.11072,2.11089,2.11072,2.11089,7848762.0
2006-10-25 02:22:00,2.11087,2.11115,2.11087,2.11115,12245837.0
2006-10-25 02:23:00,2.11115,2.11133,2.1111,2.11133,7064869.0
2006-10-25 02:24:00,2.11108,2.11108,2.11074,2.11084,6317128.0
2006-10-25 02:25:00,2.11081,2.11094,2.11069,2.11094,4820450.0
2006-10-25 02:26:00,2.11091,2.11094,2.11079,2.11086,12884982.0
2006-10-25 02:27:00,2.1108,2.1108,2.1106,2.1106,7525973.0
2006-10-25 02:28:00,2.11095,2.1111,2.11095,2.1111,2575810.0
2006-10-25 02:29:00,2.11104,2.11104,2.11083,2.11083,5265318.0
2006-10-25 02:30:00,2.11085,2.11085,2.11071,2.11073,1591419.0
2006-10-25 02:31:00,2.11076,2.11092,2.11072,2.11072,1142396.0
2006-10-25 02:32:00,2.1109,2.11112,2.1109,2.11091,397411.0
2006-10-25 02:33:00,2.11091,2.11091,2.11075,2.11075,15446374.0
2006-10-25 02:34:00,2.11082,2.11087,2.11081,2.11081,15558856.0
2006-10-25 02:35:00,2.11093,2.111,2.11093,2.11095,1701418.0
2006-10-25 02:36:00,2.11105,2.11113,2.11098,2.11113,6969540.0
2006-10-25 02:37:00,2.11106,2.11106,2.11092,2.11097,2088066.0
2006-10-25 02:38:00,2.11106,2.11157,2.11106,2.11157,2282706.0
2006-10-25 02:39:00,2.11165,2.11204,2.11152,2.11204,26484746.0
2006-10-25 02:40:00,2.11197,2.11197,2.11173,2.11173,4543396.0
2006-10-25 02:41:00,2.11164,2.11165,2.11141,2.11165,6864216.0
2006-10-25 02:42:00,2.11168,2.11182,2.11158,2.11182,2794427.0
2006-10-25 02:43:00,2.11183,2.11199,2.11171,2.11171,13747641.0
2006-10-25 02:44:00,2.11176,2.11202,2.11176,2.11192,15644441.0
2006-10-25 02:45:00,2.11194,2.11194,2.1118,2.1118,1161072.0
2006-10-25 02:46:00,2.11175,2.11182,2.11165,2.11175,7878563.0
2006-10-25 02:47:00,2.11189,2.11208,2.11189,2.11208,12181684.0
2006-10-25 02:48:00,2.11211,2.11211,2.11187,2.11198,11221971.0
2006-10-25 02:49:00,2.11202,2.11206,2.11169,2.1119,15288549.0
2006-10-25 02:50:00,2.11199,2.11206,2.11193,2.11193,6688992.0
2006-10-25 02:51:00,2.11185,2.11185,2.11174,2.11174,1702470.0
2006-10-25 02:52:00,2.11173,2.11183,2.11173,2.11182,4099552.0
2006-10-25 02:53:00,2.11199,2.11207,2.11199,2.11207,658392.0
2006-10-25 02:54:00,2.11191,2.11197,2.1116,2.11192,4375137.0
2006-10-25 02:55:00,2.11219,2.11278,2.11133,2.11133,6847639.0
2006-10-25 02:56:00,2.11276,2.11291,2.11276,2.11278,1231310.0
2006-10-25 02:57:00,2.11274,2.11274,2.11246,2.11246,81316.0
2006-10-25 02:59:00,2.1124,2.1124,2.11229,2.11231,1024602.0
2006-10-25 03:00:00,2.11225,2.11225,2.11189,2.11189,3517086.0
2006-10-25 03:01:00,2.11197,2.11197,2.11177,2.11188,5633545.0
2006-10-25 03:02:00,2.11196,2.1121,2.11168,2.1121,1581937.0
2006-10-25 03:03:00,2.11223,2.11246,2.11222,2.11246,6747154.0
2006-10-25 03:04:00,2.11244,2.11255,2.11201,2.11255,15499496.0
2006-10-25 03:05:00,2.1126,2.11273,2.11251,2.11253,2437029.0
2006-10-25 03:06:00,2.11264,2.11264,2.11249,2.11252,1495648.0
2006-10-25 03:07:00,2.11238,2.11245,2.11227,2.11244,8445886.0
2006-10-25 03:08:00,2.11245,2.11245,2.11214,2.11214,5464390.0
2006-10-25 03:09:00,2.11218,2.11219,2.11205,2.11205,1484394.0
2006-10-25 03:10:00,2.11204,2.11209,2.11192,2.11208,1369343.0
2006-10-25 03:11:00,2.11211,2.11226,2.11211,2.11226,5556699.0
2006-10-25 03:12:00,2.11222,2.11249,2.11213,2.11249,16530629.0
2006-10-25 03:13:00,2.11241,2.1127,2.11241,2.1127,2877527.0
2006-10-25 03:14:00,2.11268,2.11268,2.1125,2.1125,16171442.0
2006-10-25 03:15:00,2.11247,2.11247,2.11194,2.11229,4029237.0
2006-10-25 03:16:00,2.11233,2.11233,2.11205,2.11205,2071451.0
2006-10-25 03:17:00,2.11218,2.11218,2.11183,2.11191,12184266.0
2006-10-25 03:18:00,2.11194,2.11212,2.11181,2.11212,3833307.0
2006-10-25 03:19:00,2.11215,2.11251,2.11215,2.11251,698120.0
2006-10-25 03:20:00,2.11255,2.11273,2.11255,2.11269,3440125.0
2006-10-25 03:21:00,2.11267,2.11267,2.11246,2.11246,6427215.0
2006-10-25 03:22:00,2.11244,2.11244,2.11221,2.11235,3162891.0
2006-10-25 03:23:00,2.11237,2.11255,2.11237,2.11255,4289543.0
2006-10-25 03:24:00,2.11244,2.11244,2.11229,2.11241,6916088.0
2006-10-25 03:25:00,2.11231,2.11231,2.11208,2.11208,1104989.0
2006-10-25 03:26:00,2.11222,2.11225,2.11222,2.11222,8301517.0
2006-10-25 03:27:00,2.11231,2.11237,2.11231,2.11237,1358170.0
2006-10-25 03:28:00,2.11236,2.11265,2.11236,2.11241,5985422.0
2006-10-25 03:29:00,2.11247,2.11247,2.11216,2.11216,3733488.0
2006-10-25 03:30:00,2.11233,2.11265,2.11233,2.11265,2167934.0
2006-10-25 03:31:00,2.11271,2.11278,2.11271,2.11276,756266.0
2006-10-25 03:32:00,2.11274,2.11274,2.11259,2.11272,1084203.0
2006-10-25 03:33:00,2.11282,2.11304,2.11282,2.11298,14057450.0
2006-10-25 03:34:00,2.11298,2.11298,2.11268,2.11268,7691343.0
2006-10-25 03:35:00,2.11255,2.1127,2.11255,2.1127,4399587.0
2006-10-25 03:36:00,2.11276,2.11289,2.11255,2.11255,1535948.0
2006-10-25 03:37:00,2.11272,2.11283,2.11258,2.11258,7798929.0
2006-10-25 03:38:00,2.11251,2.11256,2.11251,2.11256,214100.0
2006-10-25 03:39:00,2.11266,2.11266,2.11255,2.11255,7115622.0
2006-10-25 03:40:00,2.11253,2.11257,2.11253,2.11257,1684741.0
2006-10-25 03:41:00,2.11241,2.11241,2.1124,2.1124,1933712.0
2006-10-25 03:42:00,2.11231,2.11257,2.1122,2.11238,6678580.0
2006-10-25 03:43:00,2.11235,2.11254,2.11235,2.11245,6224106.0
2006-10-25 03:44:00,2.11246,2.11256,2.11241,2.11256,3657562.0
2006-10-25 03:45:00,2.11267,2.11288,2.1126,2.11288,9568680.0
2006-10-25 03:47:00,2.11288,2.11317,2.11288,2.11317,7196230.0
2006-10-25 03:48:00,2.11305,2.11308,2.11158,2.11284,9946875.0
2006-10-25 03:49:00,2.1128,2.1128,2.11269,2.11273,2303102.0
2006-10-25 03:51:00,2.11277,2.11295,2.11276,2.11295,2005173.0
2006-10-25 03:52:00,2.11292,2.11292,2.11256,2.11256,4256172.0
2006-10-25 03:53:00,2.11217,2.11262,2.11217,2.11235,18821591.0
2006-10-25 03:54:00,2.11224,2.11236,2.11195,2.11236,913406.0
2006-10-25 03:55:00,2.112,2.11257,2.112,2.11257,21739198.0
2006-10-25 03:56:00,2.1125,2.11252,2.11242,2.11242,2019927.0
2006-10-25 03:58:00,2.11245,2.11245,2.11228,2.11228,7240756.0
2006-10-25 03:59:00,2.1123,2.1123,2.11194,2.11194,2469824.0
2006-10-25 04:00:00,2.11187,2.11188,2.11184,2.11188,1578056.0
2006-10-25 04:01:00,2.1118,2.1118,2.11171,2.11171,309574.0
2006-10-25 04:02:00,2.11164,2.1117,2.11164,2.11165,3443871.0
2006-10-25 04:03:00,2.11166,2.11172,2.11154,2.1117,6875749.0
2006-10-25 04:04:00,2.11171,2.11177,2.11158,2.11177,12486662.0
2006-10-25 04:05:00,2.11177,2.1118,2.11156,2.11156,1811925.0
2006-10-25 04:06:00,2.11173,2.11191,2.11173,2.11191,3951313.0
2006-10-25 04:07:00,2.11196,2.11214,2.11194,2.1121,979921.0
2006-10-25 04:09:00,2.11201,2.11201,2.11176,2.11192,8731876.0
2006-10-25 04:10:00,2.11203,2.11203,2.11183,2.11191,2080665.0
2006-10-25 04:11:00,2.11189,2.11189,2.11177,2.11178,3349524.0
2006-10-25 04:12:00,2.11182,2.11182,2.1116,2.1116,3819269.0
2006-10-25 04:13:00,2.11193,2.11216,2.1106,2.11216,2127392.0
2006-10-25 04:14:00,2.11196,2.11196,2.11166,2.11172,21244816.0
2006-10-25 04:15:00,2.11173,2.11189,2.1117,2.11185,594541.0
2006-10-25 04:16:00,2.11181,2.11191,2.1118,2.11191,5771397.0
2006-10-25 04:17:00,2.11191,2.11191,2.11169,2.11188,1169280.0
2006-10-25 04:18:00,2.11179,2.11209,2.11179,2.11209,7602860.0
2006-10-25 04:20:00,2.11211,2.11211,2.11173,2.11181,8646435.0
2006-10-25 04:21:00,2.11196,2.11199,2.11187,2.11199,2061435.0
2006-10-25 04:22:00,2.11197,2.11197,2.11156,2.11168,7858779.0
2006-10-25 04:23:00,2.11172,2.11172,2.11164,2.11164,589008.0
2006-10-25 04:24:00,2.11148,2.11165,2.11148,2.11152,9950718.0
2006-10-25 04:25:00,2.1115,2.11169,2.11139,2.11169,3160836.0
2006-10-25 04:26:00,2.1117,2.1117,2.11152,2.11161,681724.0
2006-10-25 04:27:00,2.11162,2.11168,2.11143,2.11168,568836.0
2006-10-25 04:28:00,2.1117,2.11174,2.11163,2.11163,4702902.0
2006-10-25 04:29:00,2.11147,2.11147,2.11123,2.11123,4012966.0
2006-10-25 04:30:00,2.11107,2.11107,2.11075,2.11086,6636049.0
2006-10-25 04:31:00,2.11084,2.11099,2.1107,2.11099,4581171.0
2006-10-25 04:32:00,2.11107,2.11115,2.11105,2.11113,5540031.0
2006-10-25 04:33:00,2.11122,2.11122,2.11096,2.11115,4435345.0
2006-10-25 04:34:00,2.11108,2.11114,2.11095,2.11099,3067898.0
2006-10-25 04:35:00,2.1109,2.11096,2.1109,2.11092,4087011.0
2006-10-25 04:36:00,2.11103,2.11116,2.11103,2.11116,2878654.0
2006-10-25 04:37:00,2.11113,2.11113,2.11096,2.11096,2190532.0
2006-10-25 04:38:00,2.11104,2.11104,2.11078,2.11084,1154889.0
2006-10-25 04:39:00,2.11078,2.11082,2.11064,2.11064,2840177.0
2006-10-25 04:40:00,2.1106,2.1106,2.11037,2.11049,1851597.0
2006-10-25 04:41:00,2.11058,2.1107,2.11054,2.1107,6984192.0
2006-10-25 04:42:00,2.11056,2.11077,2.11054,2.11074,2647580.0
2006-10-25 04:43:00,2.1107,2.11097,2.10948,2.11097,666455.0
2006-10-25 04:44:00,2.11092,2.11092,2.11031,2.11039,11585069.0
2006-10-25 04:45:00,2.1104,2.1104,2.11018,2.11023,13670271.0
2006-10-25 04:46:00,2.11019,2.11029,2.11019,2.11029,227476.0
2006-10-25 04:48:00,2.11008,2.11021,2.11004,2.11004,4429568.0
2006-10-25 04:49:00,2.11007,2.11007,2.10961,2.10961,1589511.0
2006-10-25 04:50:00,2.10937,2.10955,2.10937,2.10952,15457845.0
2006-10-25 04:51:00,2.10942,2.10942,2.10916,2.10926,4863677.0
2006-10-25 04:52:00,2.10915,2.10919,2.10898,2.10899,5672721.0
2006-10-25 04:53:00,2.10893,2.10901,2.10849,2.10851,6532267.0
2006-10-25 04:54:00,2.10864,2.10892,2.10862,2.10892,369350.0
2006-10-25 04:55:00,2.10905,2.10921,2.10905,2.10921,78241.0
2006-10-25 04:56:00,2.10917,2.10917,2.10895,2.109,5006885.0
2006-10-25 04:57:00,2.10902,2.10902,2.1088,2.1088,14367800.0
2006-10-25 04:58:00,2.10869,2.1087,2.10858,2.10858,477864.0
2006-10-25 05:00:00,2.10853,2.10876,2.10853,2.10876,6561225.0
2006-10-25 05:01:00,2.10866,2.10887,2.10852,2.10852,11920634.0
2006-10-25 05:02:00,2.10906,2.10906,2.10855,2.10855,1385372.0
2006-10-25 05:03:00,2.10876,2.1088,2.10873,2.10878,1669154.0
2006-10-25 05:04:00,2.10891,2.10897,2.10889,2.10889,2449453.0
2006-10-25 05:05:00,2.10897,2.10897,2.10891,2.10891,1698657.0
2006-10-25 05:06:00,2.10883,2.10883,2.10869,2.10869,238151.0
2006-10-25 05:07:00,2.10882,2.10882,2.10863,2.10877,551350.0
2006-10-25 05:08:00,2.10868,2.10893,2.10868,2.1089,831898.0
2006-10-25 05:09:00,2.10891,2.10891,2.10875,2.1089,3463213.0
2006-10-25 05:10:00,2.10897,2.10914,2.1076,2.10914,10775471.0
2006-10-25 05:11:00,2.10919,2.10921,2.10913,2.10918,1934722.0
2006-10-25 05:12:00,2.10914,2.10921,2.10906,2.10912,2454228.0
2006-10-25 05:13:00,2.10904,2.10905,2.10901,2.10905,5322937.0
2006-10-25 05:14:00,2.10901,2.10931,2.10899,2.10931,4065979.0
2006-10-25 05:15:00,2.1093,2.1093,2.10881,2.10889,4996797.0
2006-10-25 05:16:00,2.1089,2.10902,2.10882,2.10902,7567712.0
2006-10-25 05:17:00,2.10898,2.10907,2.10894,2.10907,4229018.0
2006-10-25 05:18:00,2.10899,2.10932,2.10899,2.10926,6129759.0
2006-10-25 05:19:00,2.10937,2.10953,2.10937,2.10953,3457860.0
2006-10-25 05:20:00,2.10963,2.10963,2.10945,2.10951,3782129.0
2006-10-25 05:21:00,2.10939,2.10966,2.10937,2.10966,464894.0
2006-10-25 05:23:00,2.10962,2.1099,2.10962,2.1099,2469856.0
2006-10-25 05:24:00,2.11013,2.11013,2.10981,2.10987,16783267.0
2006-10-25 05:25:00,2.10987,2.11009,2.10987,2.11005,834835.0
2006-10-25 05:26:00,2.1101,2.1101,2.10991,2.10992,7109496.0
2006-10-25 05:27:00,2.10986,2.10986,2.1093,2.1097,2292771.0
2006-10-25 05:28:00,2.10984,2.11021,2.10984,2.11021,10847174.0
2006-10-25 05:29:00,2.11026,2.11029,2.11002,2.11029,7265732.0
2006-10-25 05:30:00,2.11028,2.11032,2.11002,2.11032,3421839.0
2006-10-25 05:31:00,2.11021,2.11045,2.11021,2.11045,1171456.0
2006-10-25 05:32:00,2.11049,2.11079,2.11048,2.11079,14709665.0
2006-10-25 05:33:00,2.1107,2.11075,2.1107,2.11072,2224372.0
2006-10-25 05:34:00,2.11068,2.11068,2.11033,2.11065,4088693.0
2006-10-25 05:35:00,2.11055,2.11148,2.11055,2.11148,2595846.0
2006-10-25 05:36:00,2.11152,2.11152,2.11128,2.11135,12123977.0
2006-10-25 05:37:00,2.11138,2.11138,2.11116,2.11125,6491143.0
2006-10-25 05:38:00,2.11114,2.11169,2.11114,2.11169,3333373.0
2006-10-25 05:39:00,2.11172,2.11196,2.11172,2.11196,2277237.0
2006-10-25 05:40:00,2.11194,2.11194,2.11183,2.11185,4112441.0
2006-10-25 05:41:00,2.11182,2.11182,2.11148,2.1116,13356770.0
2006-10-25 05:42:00,2.1115,2.11173,2.1115,2.1115,16399904.0
2006-10-25 05:43:00,2.11141,2.11143,2.11141,2.11143,120737.0
2006-10-25 05:44:00,2.1113,2.11166,2.11117,2.11166,4886488.0
2006-10-25 05:45:00,2.11175,2.11196,2.11175,2.11196,1671922.0
2006-10-25 05:46:00,2.11203,2.11221,2.11172,2.11221,11962071.0
2006-10-25 05:47:00,2.11218,2.11218,2.11202,2.11202,1779649.0
2006-10-25 05:48:00,2.11175,2.11201,2.11175,2.11175,2689819.0
2006-10-25 05:49:00,2.11163,2.11168,2.11134,2.11134,2110596.0
2006-10-25 05:50:00,2.11141,2.11141,2.1112,2.11126,4634958.0
2006-10-25 05:51:00,2.11126,2.11126,2.11094,2.11114,17854690.0
2006-10-25 05:52:00,2.11111,2.11111,2.11105,2.11106,987412.0
2006-10-25 05:53:00,2.11105,2.11105,2.11087,2.11095,11387324.0
2006-10-25 05:54:00,2.11093,2.11131,2.11093,2.11131,12434915.0
2006-10-25 05:55:00,2.11135,2.11135,2.11105,2.11118,3584739.0
2006-10-25 05:56:00,2.11112,2.11112,2.11088,2.11102,3666731.0
2006-10-25 05:57:00,2.11067,2.11106,2.11067,2.11098,5544184.0
2006-10-25 05:58:00,2.11096,2.11135,2.11096,2.11135,7313932.0
2006-10-25 05:59:00,2.11125,2.11155,2.11125,2.11155,3389827.0
2006-10-25 06:00:00,2.11156,2.11156,2.11103,2.11136,27088568.0
2006-10-25 06:01:00,2.11141,2.11141,2.11136,2.11136,1040299.0
2006-10-25 06:02:00,2.11132,2.11132,2.11081,2.11081,2622562.0
2006-10-25 06:03:00,2.11089,2.11089,2.11069,2.11069,674363.0
2006-10-25 06:04:00,2.11087,2.11106,2.11087,2.11106,6569751.0
2006-10-25 06:05:00,2.11114,2.11114,2.11095,2.11105,1005935.0
2006-10-25 06:06:00,2.11107,2.11119,2.111,2.11119,5387670.0
2006-10-25 06:07:00,2.11114,2.11114,2.11089,2.11089,4230637.0
2006-10-25 06:08:00,2.1107,2.1107,2.11061,2.11064,3395222.0
2006-10-25 06:09:00,2.11051,2.11066,2.11022,2.11056,15320040.0
2006-10-25 06:10:00,2.11055,2.11066,2.11045,2.11045,1675341.0
2006-10-25 06:11:00,2.11045,2.11057,2.11041,2.11041,1991153.0
2006-10-25 06:13:00,2.1103,2.11033,2.11015,2.11015,4901175.0
2006-10-25 06:14:00,2.11011,2.11037,2.11011,2.11031,6984466.0
2006-10-25 06:15:00,2.11028,2.11044,2.11028,2.11034,5052675.0
2006-10-25 06:16:00,2.11035,2.11062,2.11035,2.11062,4440597.0
2006-10-25 06:17:00,2.11079,2.11079,2.11039,2.11069,3390690.0
2006-10-25 06:18:00,2.1108,2.11092,2.11045,2.11092,10887101.0
2006-10-25 06:19:00,2.11094,2.11094,2.10927,2.11079,7923652.0
2006-10-25 06:21:00,2.11059,2.11086,2.10932,2.11085,1281482.0
2006-10-25 06:22:00,2.11081,2.11081,2.11068,2.1108,2732542.0
2006-10-25 06:23:00,2.11077,2.11085,2.1106,2.11064,1863337.0
2006-10-25 06:24:00,2.11076,2.11077,2.11063,2.11074,5995229.0
2006-10-25 06:25:00,2.11069,2.11071,2.11064,2.11071,1095078.0
2006-10-25 06:26:00,2.11074,2.11096,2.11054,2.11096,2442428.0
2006-10-25 06:28:00,2.11099,2.11122,2.11079,2.11122,20099066.0
2006-10-25 06:29:00,2.11118,2.11118,2.11093,2.11093,1772097.0
2006-10-25 06:30:00,2.11103,2.11103,2.1109,2.1109,860044.0
2006-10-25 06:31:00,2.11087,2.11087,2.11067,2.11073,5098661.0
2006-10-25 06:32:00,2.11066,2.11066,2.11041,2.11058,1123091.0
2006-10-25 06:33:00,2.11054,2.11054,2.11015,2.11034,4048861.0
2006-10-25 06:34:00,2.1103,2.11034,2.1103,2.11034,917472.0
2006-10-25 06:35:00,2.11038,2.1104,2.11024,2.1104,2075428.0
2006-10-25 06:36:00,2.11036,2.11036,2.11018,2.11019,1671280.0
2006-10-25 06:37:00,2.1102,2.11043,2.11017,2.11043,13691011.0
2006-10-25 06:38:00,2.11045,2.1107,2.11045,2.1107,18276261.0
2006-10-25 06:39:00,2.11074,2.11112,2.11074,2.11112,2324738.0
2006-10-25 06:40:00,2.1112,2.11141,2.1112,2.11125,5039411.0
2006-10-25 06:41:00,2.11112,2.11147,2.11104,2.11147,545408.0
2006-10-25 06:42:00,2.11153,2.11155,2.11142,2.11155,5714788.0
2006-10-25 06:43:00,2.11132,2.11132,2.11117,2.11117,525942.0
2006-10-25 06:44:00,2.11116,2.11157,2.11116,2.11157,15625633.0
2006-10-25 06:45:00,2.11161,2.11183,2.11161,2.11177,5620830.0
2006-10-25 06:47:00,2.11185,2.11185,2.11169,2.11169,5788448.0
2006-10-25 06:48:00,2.11164,2.11164,2.11142,2.11142,4849165.0
2006-10-25 06:49:00,2.11139,2.11145,2.11138,2.11145,13753686.0
2006-10-25 06:50:00,2.11156,2.11164,2.11147,2.11159,15102917.0
2006-10-25 06:51:00,2.11153,2.11153,2.11142,2.11144,6433744.0
2006-10-25 06:52:00,2.11139,2.11157,2.11138,2.11157,2660580.0
2006-10-25 06:53:00,2.11162,2.11176,2.11151,2.11176,381813.0
2006-10-25 06:54:00,2.11175,2.11175,2.11141,2.11168,3407376.0
2006-10-25 06:55:00,2.11149,2.11154,2.11149,2.11154,154124.0
2006-10-25 06:56:00,2.11158,2.11171,2.11158,2.11171,3632238.0
2006-10-25 06:57:00,2.11173,2.11176,2.11148,2.11148,1965808.0
2006-10-25 06:58:00,2.11133,2.11146,2.11133,2.11139,106611.0
2006-10-25 06:59:00,2.11133,2.11134,2.11115,2.11115,9959123.0
2006-10-25 07:00:00,2.11115,2.11115,2.11083,2.11101,6584660.0
2006-10-25 07:01:00,2.11079,2.1108,2.11079,2.1108,567560.0
2006-10-25 07:02:00,2.11078,2.11079,2.1106,2.1106,7948062.0
2006-10-25 07:03:00,2.11043,2.11056,2.11031,2.11051,2296237.0
2006-10-25 07:04:00,2.1106,2.1106,2.11046,2.11059,9098532.0
2006-10-25 07:06:00,2.11052,2.11067,2.11013,2.11067,2421931.0
2006-10-25 07:09:00,2.11073,2.11085,2.11054,2.11085,4461678.0
2006-10-25 07:10:00,2.11088,2.11112,2.11074,2.11112,4558674.0
2006-10-25 07:11:00,2.11094,2.11094,2.1106,2.11084,7598201.0
2006-10-25 07:12:00,2.11074,2.11074,2.11049,2.11063,2365768.0
2006-10-25 07:13:00,2.11042,2.1107,2.11042,2.11054,1925599.0
2006-10-25 07:14:00,2.1104,2.1106,2.1104,2.11055,17271019.0
2006-10-25 07:15:00,2.11041,2.11071,2.11039,2.11071,15456829.0
2006-10-25 07:16:00,2.11071,2.11087,2.11071,2.11072,9655075.0
2006-10-25 07:17:00,2.11076,2.11084,2.11063,2.11084,3753106.0
2006-10-25 07:19:00,2.1109,2.11101,2.1109,2.11101,4952829.0
2006-10-25 07:20:00,2.11104,2.11107,2.11074,2.11082,4111050.0
2006-10-25 07:21:00,2.11082,2.11082,2.11061,2.11061,2949909.0
2006-10-25 07:22:00,2.11065,2.11086,2.11054,2.11084,8823102.0
2006-10-25 07:23:00,2.11106,2.1113,2.11106,2.11107,1709529.0
2006-10-25 07:24:00,2.11116,2.11129,2.11095,2.11129,4704375.0
2006-10-25 07:25:00,2.1113,2.11143,2.1113,2.11136,1056901.0
2006-10-25 07:26:00,2.11142,2.11142,2.1112,2.11123,6417079.0
2006-10-25 07:27:00,2.11119,2.11119,2.1109,2.11111,14859574.0
2006-10-25 07:28:00,2.11101,2.11134,2.11094,2.11134,14167457.0
2006-10-25 07:29:00,2.11137,2.11168,2.11135,2.11168,9944178.0
2006-10-25 07:30:00,2.11164,2.11164,2.1115,2.1115,7406005.0
2006-10-25 07:31:00,2.11152,2.11152,2.1114,2.1114,494224.0
2006-10-25 07:32:00,2.11139,2.11139,2.11101,2.11101,17215979.0
2006-10-25 07:33:00,2.11095,2.11139,2.11095,2.11139,21193783.0
2006-10-25 07:34:00,2.11141,2.11141,2.11124,2.11124,1141442.0
2006-10-25 07:35:00,2.11123,2.11123,2.11105,2.11108,5746679.0
2006-10-25 07:36:00,2.11105,2.11105,2.11071,2.11071,11801890.0
2006-10-25 07:37:00,2.11065,2.11092,2.11065,2.11092,1380061.0
2006-10-25 07:38:00,2.11089,2.11102,2.11089,2.11102,6186872.0
2006-10-25 07:39:00,2.11113,2.11143,2.11077,2.11143,14959595.0
2006-10-25 07:40:00,2.11146,2.11146,2.11099,2.1112,1847909.0
2006-10-25 07:41:00,2.11119,2.11119,2.11097,2.11097,6453752.0
2006-10-25 07:42:00,2.11099,2.11099,2.11086,2.11088,13559407.0
2006-10-25 07:43:00,2.1107,2.11085,2.11048,2.11048,6149877.0
2006-10-25 07:44:00,2.11044,2.11049,2.11027,2.11027,14029624.0
2006-10-25 07:45:00,2.11013,2.11013,2.10975,2.10975,3028804.0
2006-10-25 07:46:00,2.10986,2.10993,2.10983,2.10989,4849795.0
2006-10-25 07:47:00,2.10985,2.10992,2.10965,2.10992,1869380.0
2006-10-25 07:48:00,2.10997,2.11001,2.10991,2.10991,2028068.0
2006-10-25 07:49:00,2.10975,2.10979,2.10963,2.10965,10297332.0
2006-10-25 07:50:00,2.10965,2.10965,2.10959,2.10959,1315154.0
2006-10-25 07:51:00,2.10951,2.10965,2.10944,2.10965,2310341.0
2006-10-25 07:52:00,2.10966,2.10966,2.10954,2.10954,6857849.0
2006-10-25 07:53:00,2.10965,2.1097,2.10955,2.10955,4067993.0
2006-10-25 07:54:00,2.10949,2.10961,2.10949,2.10955,5481863.0
2006-10-25 07:55:00,2.10956,2.10962,2.10947,2.10951,12023799.0
2006-10-25 07:56:00,2.1094,2.1094,2.1092,2.1092,1966313.0
2006-10-25 07:57:00,2.10922,2.10939,2.10922,2.10928,2828328.0
2006-10-25 07:58:00,2.10937,2.10951,2.10922,2.10942,18270436.0
2006-10-25 07:59:00,2.10958,2.10978,2.10946,2.10978,1390328.0
2006-10-25 08:00:00,2.10967,2.10967,2.10935,2.10945,2253900.0
2006-10-25 08:01:00,2.10949,2.10969,2.10949,2.1095,15157433.0
2006-10-25 08:02:00,2.1098,2.11013,2.1098,2.11013,3543035.0
2006-10-25 08:03:00,2.11015,2.11024,2.11005,2.11005,3553219.0
2006-10-25 08:04:00,2.10976,2.10995,2.10976,2.10995,3269893.0
2006-10-25 08:05:00,2.10993,2.10993,2.10987,2.10987,1553219.0
2006-10-25 08:06:00,2.10995,2.11007,2.10995,2.11007,2240894.0
2006-10-25 08:07:00,2.11011,2.11048,2.11011,2.11048,2238585.0
2006-10-25 08:08:00,2.11047,2.11063,2.11045,2.11063,7502815.0
2006-10-25 08:09:00,2.11071,2.11089,2.11071,2.11089,1996188.0
2006-10-25 08:10:00,2.1109,2.11108,2.1109,2.11108,1032893.0
2006-10-25 08:11:00,2.11109,2.11109,2.11084,2.11084,7734999.0
2006-10-25 08:12:00,2.11098,2.11109,2.11097,2.11107,7098732.0
2006-10-25 08:13:00,2.11106,2.11106,2.11078,2.11078,4170193.0
2006-10-25 08:14:00,2.11056,2.11064,2.11051,2.1106,5884685.0
2006-10-25 08:15:00,2.11066,2.11066,2.11029,2.11062,8282675.0
2006-10-25 08:16:00,2.11068,2.11068,2.11058,2.11067,2168219.0
2006-10-25 08:17:00,2.1107,2.11073,2.1107,2.11073,9222455.0
2006-10-25 08:18:00,2.11078,2.11086,2.11069,2.11084,4470571.0
2006-10-25 08:19:00,2.11089,2.1109,2.11065,2.1109,39481737.0
2006-10-25 08:20:00,2.11098,2.11103,2.11093,2.11101,3463705.0
2006-10-25 08:21:00,2.11109,2.11109,2.11069,2.11078,4938704.0
2006-10-25 08:22:00,2.11066,2.11086,2.11066,2.11081,3035519.0
2006-10-25 08:23:00,2.11075,2.11076,2.1107,2.11076,7718592.0
2006-10-25 08:25:00,2.11067,2.11081,2.11067,2.11081,6108197.0
2006-10-25 08:27:00,2.11078,2.11078,2.11063,2.11063,425396.0
2006-10-25 08:28:00,2.11073,2.11073,2.11059,2.11066,5159176.0
2006-10-25 08:29:00,2.11067,2.11067,2.11049,2.11055,4802751.0
2006-10-25 08:30:00,2.11048,2.11065,2.11036,2.11036,3702880.0
2006-10-25 08:31:00,2.11037,2.11069,2.11037,2.11069,7929654.0
2006-10-25 08:32:00,2.11076,2.1111,2.11071,2.1111,5613380.0
2006-10-25 08:33:00,2.11113,2.11123,2.111,2.11121,5105560.0
2006-10-25 08:34:00,2.11132,2.11153,2.11131,2.11153,7982283.0
2006-10-25 08:35:00,2.11158,2.11158,2.11147,2.11147,647092.0
2006-10-25 08:36:00,2.1115,2.1115,2.11117,2.11124,2294172.0
2006-10-25 08:37:00,2.1113,2.11146,2.1113,2.11146,2342885.0
2006-10-25 08:38:00,2.11158,2.11183,2.11158,2.11172,1719754.0
2006-10-25 08:39:00,2.11159,2.11172,2.1115,2.1115,2424233.0
2006-10-25 08:40:00,2.11148,2.11148,2.11114,2.11147,9224818.0
2006-10-25 08:41:00,2.11149,2.11157,2.11146,2.11154,4469938.0
2006-10-25 08:42:00,2.11142,2.11165,2.11142,2.11165,2163870.0
2006-10-25 08:43:00,2.11143,2.11154,2.11115,2.11115,3447428.0
2006-10-25 08:44:00,2.11102,2.11116,2.11102,2.11113,7240004.0
2006-10-25 08:45:00,2.11116,2.11116,2.11099,2.11106,3020056.0
2006-10-25 08:47:00,2.11118,2.1112,2.11101,2.11109,2545916.0
2006-10-25 08:48:00,2.11127,2.11128,2.1112,2.1112,4729373.0
2006-10-25 08:49:00,2.11119,2.1114,2.11089,2.1114,9663660.0
2006-10-25 08:50:00,2.11125,2.11144,2.11125,2.11144,1234777.0
2006-10-25 08:51:00,2.11156,2.11181,2.11142,2.11173,6287177.0
2006-10-25 08:52:00,2.11168,2.11189,2.11151,2.11189,6055047.0
2006-10-25 08:53:00,2.11181,2.11181,2.11165,2.11174,1915103.0
2006-10-25 08:54:00,2.11155,2.11176,2.11155,2.11156,1517899.0
2006-10-25 08:55:00,2.11175,2.11193,2.1117,2.11193,7762128.0
2006-10-25 08:56:00,2.11199,2.11207,2.11194,2.11206,21449072.0
2006-10-25 08:57:00,2.11195,2.11195,2.1116,2.1118,16882660.0
2006-10-25 08:58:00,2.11193,2.11208,2.11193,2.11205,2584164.0
2006-10-25 08:59:00,2.11191,2.11191,2.11169,2.11169,2173686.0
2006-10-25 09:00:00,2.11173,2.11173,2.11152,2.11152,3711455.0
2006-10-25 09:01:00,2.11174,2.11243,2.11171,2.11243,10592411.0
2006-10-25 09:02:00,2.11262,2.11262,2.11241,2.11241,5231032.0
2006-10-25 09:03:00,2.11228,2.11231,2.11214,2.11226,782027.0
2006-10-25 09:04:00,2.11197,2.11228,2.11197,2.11228,2380924.0
2006-10-25 09:05:00,2.11227,2.11227,2.11216,2.11219,3923305.0
2006-10-25 09:06:00,2.11212,2.11212,2.11192,2.11205,2064750.0
2006-10-25 09:07:00,2.11206,2.11209,2.11189,2.11209,5243921.0
2006-10-25 09:08:00,2.11213,2.11223,2.11211,2.11223,2908490.0
2006-10-25 09:09:00,2.11215,2.11215,2.11191,2.11201,6672504.0
2006-10-25 09:10:00,2.11167,2.11176,2.11136,2.11141,8179644.0
2006-10-25 09:11:00,2.11185,2.11192,2.11179,2.1119,2101219.0
2006-10-25 09:12:00,2.11178,2.11178,2.11153,2.11153,1938919.0
2006-10-25 09:13:00,2.11155,2.11169,2.11155,2.11168,1794401.0
2006-10-25 09:14:00,2.11153,2.11175,2.11153,2.11173,9779625.0
2006-10-25 09:15:00,2.11159,2.11159,2.11129,2.11136,2739116.0
2006-10-25 09:16:00,2.11144,2.1117,2.11142,2.1117,5152289.0
2006-10-25 09:17:00,2.11171,2.11206,2.11171,2.11206,8626382.0
2006-10-25 09:18:00,2.11204,2.11217,2.11196,2.11196,2994224.0
2006-10-25 09:19:00,2.112,2.112,2.11193,2.11195,15869698.0
2006-10-25 09:20:00,2.11187,2.11187,2.11157,2.11157,763247.0
2006-10-25 09:21:00,2.11152,2.11152,2.11149,2.11149,332464.0
2006-10-25 09:22:00,2.11165,2.11197,2.11157,2.11192,1225643.0
2006-10-25 09:23:00,2.11214,2.11264,2.11214,2.11264,2979064.0
2006-10-25 09:24:00,2.11256,2.11303,2.11256,2.11303,5088871.0
2006-10-25 09:25:00,2.11308,2.11399,2.11308,2.11399,16155142.0
2006-10-25 09:26:00,2.11406,2.11406,2.11382,2.11382,4109115.0
2006-10-25 09:27:00,2.11404,2.11426,2.11404,2.11425,6238053.0
2006-10-25 09:28:00,2.11424,2.11424,2.11395,2.11395,4310237.0
2006-10-25 09:29:00,2.11393,2.11396,2.11377,2.11392,7822911.0
2006-10-25 09:30:00,2.11395,2.11427,2.11395,2.11427,5069990.0
2006-10-25 09:31:00,2.11426,2.11437,2.114,2.114,13213995.0
2006-10-25 09:32:00,2.11426,2.11428,2.11402,2.11428,3307674.0
2006-10-25 09:33:00,2.11436,2.11473,2.11436,2.1146,1520434.0
2006-10-25 09:34:00,2.11474,2.11507,2.11474,2.11507,9594034.0
2006-10-25 09:35:00,2.11516,2.11519,2.11503,2.11515,13511078.0
2006-10-25 09:36:00,2.11504,2.1151,2.11494,2.11494,5075973.0
2006-10-25 09:37:00,2.1148,2.1148,2.11479,2.11479,626348.0
2006-10-25 09:38:00,2.1147,2.11489,2.11459,2.11489,2846092.0
2006-10-25 09:39:00,2.11483,2.11483,2.11465,2.11476,2711554.0
2006-10-25 09:40:00,2.11481,2.11534,2.11481,2.11521,1642324.0
2006-10-25 09:41:00,2.11534,2.11536,2.11519,2.11519,3699464.0
2006-10-25 09:42:00,2.11513,2.11513,2.11511,2.11511,487334.0
2006-10-25 09:43:00,2.11507,2.11507,2.11486,2.11495,2701928.0
2006-10-25 09:44:00,2.11489,2.11494,2.11487,2.11488,4492646.0
2006-10-25 09:45:00,2.11492,2.1152,2.11492,2.1152,7909890.0
2006-10-25 09:46:00,2.11519,2.11555,2.11519,2.11555,4462086.0
2006-10-25 09:47:00,2.11562,2.11562,2.11543,2.11559,5503292.0
2006-10-25 09:48:00,2.11569,2.11579,2.11569,2.11574,8576441.0
2006-10-25 09:49:00,2.11581,2.1159,2.11581,2.11586,7901793.0
2006-10-25 09:50:00,2.11565,2.11565,2.11559,2.11563,5363549.0
2006-10-25 09:51:00,2.11561,2.1157,2.11551,2.11551,13162877.0
2006-10-25 09:52:00,2.11544,2.11548,2.11544,2.11548,2644571.0
2006-10-25 09:53:00,2.11554,2.11594,2.11554,2.11594,2529756.0
2006-10-25 09:54:00,2.11588,2.116,2.11561,2.11561,3352448.0
2006-10-25 09:55:00,2.11561,2.11561,2.11533,2.11533,3531075.0
2006-10-25 09:56:00,2.1153,2.11536,2.11509,2.11525,5151826.0
2006-10-25 09:57:00,2.11516,2.11525,2.11489,2.11501,3660295.0
2006-10-25 09:58:00,2.11496,2.11496,2.11438,2.11438,12314180.0
2006-10-25 09:59:00,2.11473,2.11473,2.11456,2.11465,9470317.0
2006-10-25 10:00:00,2.11468,2.1152,2.11468,2.1152,6007265.0
2006-10-25 10:01:00,2.11511,2.11511,2.11485,2.11487,22904760.0
2006-10-25 10:02:00,2.11473,2.11473,2.11436,2.11436,1274932.0
2006-10-25 10:03:00,2.11442,2.11454,2.11428,2.11454,6117523.0
2006-10-25 10:04:00,2.11441,2.11461,2.1143,2.11461,10376341.0
2006-10-25 10:05:00,2.11459,2.11459,2.11428,2.11439,2599117.0
2006-10-25 10:06:00,2.1145,2.11456,2.11421,2.11421,10906186.0
2006-10-25 10:07:00,2.11424,2.11424,2.11379,2.11379,2039504.0
2006-10-25 10:08:00,2.11372,2.11374,2.11357,2.11357,1931278.0
2006-10-25 10:09:00,2.11364,2.11375,2.11364,2.11375,1201153.0
2006-10-25 10:10:00,2.11394,2.11403,2.11394,2.11403,5204985.0
2006-10-25 10:11:00,2.1141,2.11422,2.11408,2.11408,1571529.0
2006-10-25 10:12:00,2.1141,2.11428,2.1141,2.11428,15925924.0
2006-10-25 10:13:00,2.11425,2.11446,2.11425,2.11441,5563376.0
2006-10-25 10:14:00,2.11451,2.11468,2.11445,2.11466,1670807.0
2006-10-25 10:15:00,2.11456,2.1146,2.11445,2.11447,3628034.0
2006-10-25 10:16:00,2.11438,2.11438,2.1139,2.1139,14516876.0
2006-10-25 10:17:00,2.11388,2.11388,2.11376,2.11377,4835167.0
2006-10-25 10:18:00,2.11382,2.11411,2.11382,2.11411,11687962.0
2006-10-25 10:19:00,2.11417,2.11418,2.11412,2.11412,16083663.0
2006-10-25 10:20:00,2.11418,2.1145,2.11405,2.1145,3795616.0
2006-10-25 10:21:00,2.11456,2.11478,2.11454,2.11478,2555043.0
2006-10-25 10:22:00,2.1149,2.1149,2.11471,2.11472,3256088.0
2006-10-25 10:23:00,2.11465,2.11482,2.11455,2.1147,11152266.0
2006-10-25 10:24:00,2.11475,2.11478,2.11464,2.11474,10348367.0
2006-10-25 10:25:00,2.11495,2.11508,2.11492,2.11508,9589451.0
2006-10-25 10:26:00,2.11529,2.11551,2.11529,2.11548,6030755.0
2006-10-25 10:27:00,2.1158,2.11594,2.1158,2.11592,792033.0
2006-10-25 10:28:00,2.11599,2.11608,2.11595,2.11595,6612086.0
2006-10-25 10:29:00,2.11581,2.11581,2.11558,2.11558,4383245.0
2006-10-25 10:30:00,2.11553,2.11554,2.11538,2.11549,10508549.0
2006-10-25 10:31:00,2.11532,2.11551,2.11532,2.11551,9068803.0
2006-10-25 10:32:00,2.11557,2.11573,2.11547,2.11572,3559036.0
2006-10-25 10:33:00,2.11578,2.11583,2.11573,2.11573,9165675.0
2006-10-25 10:34:00,2.11556,2.11572,2.11553,2.11572,1298081.0
2006-10-25 10:35:00,2.11574,2.11582,2.11567,2.11582,13271120.0
2006-10-25 10:36:00,2.11582,2.11582,2.11533,2.11564,18829581.0
2006-10-25 10:37:00,2.11563,2.11611,2.11562,2.11599,6049135.0
2006-10-25 10:38:00,2.11598,2.1161,2.11587,2.11587,5922721.0
2006-10-25 10:39:00,2.11621,2.11645,2.11621,2.11636,1754710.0
2006-10-25 10:40:00,2.11628,2.1163,2.1162,2.11623,5654659.0
2006-10-25 10:41:00,2.11636,2.11673,2.11636,2.11673,2109483.0
2006-10-25 10:42:00,2.11674,2.11678,2.11656,2.11673,2195597.0
2006-10-25 10:43:00,2.11677,2.11677,2.11662,2.11662,5498807.0
2006-10-25 10:44:00,2.11654,2.11654,2.11644,2.11644,11872351.0
2006-10-25 10:45:00,2.11644,2.11661,2.11626,2.11661,8106978.0
2006-10-25 10:46:00,2.11672,2.11684,2.11661,2.11661,1065869.0
2006-10-25 10:47:00,2.11677,2.11688,2.11674,2.11683,1442415.0
2006-10-25 10:48:00,2.11676,2.11677,2.11676,2.11677,648394.0
2006-10-25 10:49:00,2.11669,2.11671,2.11651,2.11669,2788143.0
2006-10-25 10:50:00,2.11661,2.11676,2.11661,2.11672,9546913.0
2006-10-25 10:51:00,2.1167,2.1167,2.11629,2.11663,1020777.0
2006-10-25 10:52:00,2.11662,2.11662,2.11642,2.11642,14051112.0
2006-10-25 10:53:00,2.11636,2.11642,2.1163,2.1163,3873101.0
2006-10-25 10:54:00,2.11632,2.11655,2.11628,2.11655,9305761.0
2006-10-25 10:55:00,2.11651,2.11651,2.11624,2.11633,5806798.0
2006-10-25 10:56:00,2.11635,2.1165,2.11633,2.1165,6548791.0
2006-10-25 10:57:00,2.1165,2.1165,2.11637,2.1164,3686750.0
2006-10-25 10:58:00,2.11622,2.11627,2.11596,2.11596,22919566.0
2006-10-25 10:59:00,2.11597,2.116,2.1158,2.11592,5736787.0
2006-10-25 11:00:00,2.11599,2.11607,2.11591,2.11602,5834203.0
2006-10-25 11:01:00,2.11597,2.11599,2.11582,2.11583,4432345.0
2006-10-25 11:02:00,2.11589,2.11593,2.11579,2.11593,1403741.0
2006-10-25 11:03:00,2.11601,2.11627,2.11601,2.11627,14107625.0
2006-10-25 11:04:00,2.11636,2.11636,2.11613,2.11626,6484050.0
2006-10-25 11:05:00,2.11621,2.1163,2.11612,2.11619,1563363.0
2006-10-25 11:06:00,2.11616,2.11616,2.11599,2.11613,3097592.0
2006-10-25 11:07:00,2.11618,2.11635,2.11615,2.11627,12848658.0
2006-10-25 11:08:00,2.11628,2.11628,2.11612,2.11621,5380364.0
2006-10-25 11:09:00,2.11629,2.11641,2.11621,2.11641,10230640.0
2006-10-25 11:10:00,2.11645,2.11669,2.11645,2.11669,2059641.0
2006-10-25 11:11:00,2.11667,2.11673,2.11649,2.11649,6588195.0
2006-10-25 11:12:00,2.11655,2.11655,2.11597,2.11597,4692143.0
2006-10-25 11:13:00,2.11592,2.11592,2.11565,2.11583,14227725.0
2006-10-25 11:14:00,2.11585,2.11614,2.11585,2.11614,6746145.0
2006-10-25 11:15:00,2.11611,2.11621,2.11593,2.11593,3251854.0
2006-10-25 11:16:00,2.11604,2.11636,2.11604,2.11636,4147803.0
2006-10-25 11:17:00,2.11639,2.11648,2.11632,2.11647,16461455.0
2006-10-25 11:18:00,2.11642,2.11651,2.11626,2.11626,9168612.0
2006-10-25 11:19:00,2.11644,2.11676,2.11644,2.11676,2728249.0
2006-10-25 11:20:00,2.11678,2.11681,2.11659,2.11659,33338883.0
2006-10-25 11:21:00,2.11654,2.11669,2.11654,2.11657,3468918.0
2006-10-25 11:22:00,2.11665,2.11665,2.11644,2.11659,3145360.0
2006-10-25 11:23:00,2.11661,2.11676,2.11655,2.11676,25543719.0
2006-10-25 11:24:00,2.11673,2.11694,2.11673,2.11682,2283054.0
2006-10-25 11:25:00,2.11661,2.11661,2.11646,2.11659,546093.0
2006-10-25 11:26:00,2.11655,2.11704,2.11655,2.117,1858122.0
2006-10-25 11:27:00,2.11694,2.11694,2.11667,2.11673,2976946.0
2006-10-25 11:28:00,2.1167,2.1167,2.11618,2.11632,10085918.0
2006-10-25 11:29:00,2.11628,2.11628,2.11608,2.11617,2281199.0
2006-10-25 11:30:00,2.11649,2.11651,2.11649,2.11651,448753.0
2006-10-25 11:31:00,2.11644,2.11672,2.11644,2.11672,8518586.0
2006-10-25 11:32:00,2.1166,2.1166,2.11635,2.11637,2985527.0
2006-10-25 11:33:00,2.11651,2.11671,2.11651,2.11671,10462783.0
2006-10-25 11:34:00,2.1167,2.11674,2.11658,2.11658,1956375.0
2006-10-25 11:35:00,2.11651,2.11651,2.11626,2.11626,29275313.0
2006-10-25 11:36:00,2.11622,2.11635,2.11615,2.11635,846937.0
2006-10-25 11:37:00,2.1164,2.11655,2.11611,2.1165,10193520.0
2006-10-25 11:38:00,2.11654,2.11667,2.11654,2.11667,1667166.0
2006-10-25 11:39:00,2.11663,2.11666,2.11643,2.11652,14855178.0
2006-10-25 11:40:00,2.11515,2.11701,2.11515,2.11681,6535425.0
2006-10-25 11:41:00,2.11687,2.11704,2.11687,2.11704,167190.0
2006-10-25 11:42:00,2.11698,2.11698,2.1167,2.1168,6752651.0
2006-10-25 11:44:00,2.11679,2.11686,2.11666,2.11686,2455795.0
2006-10-25 11:45:00,2.11686,2.11694,2.11671,2.11694,3129965.0
2006-10-25 11:46:00,2.117,2.11714,2.11693,2.11695,2130325.0
2006-10-25 11:47:00,2.11692,2.11694,2.11682,2.11689,15621245.0
2006-10-25 11:48:00,2.11691,2.11706,2.11691,2.11706,6936975.0
2006-10-25 11:49:00,2.11704,2.11704,2.11671,2.11671,3091464.0
2006-10-25 11:50:00,2.1168,2.11695,2.11676,2.11685,13711523.0
2006-10-25 11:51:00,2.11685,2.11685,2.11672,2.11681,3612543.0
2006-10-25 11:52:00,2.11682,2.11686,2.11676,2.11676,2750472.0
2006-10-25 11:53:00,2.11685,2.11689,2.1168,2.11682,7460274.0
2006-10-25 11:54:00,2.11689,2.11702,2.11689,2.11702,5033589.0
2006-10-25 11:55:00,2.11717,2.1174,2.11717,2.1174,5164990.0
2006-10-25 11:56:00,2.1173,2.11767,2.1173,2.11756,8331407.0
2006-10-25 11:57:00,2.11769,2.1177,2.11747,2.11747,6789818.0
2006-10-25 11:58:00,2.11727,2.11727,2.11688,2.11692,14993067.0
2006-10-25 11:59:00,2.11689,2.11708,2.11683,2.11708,7681309.0
2006-10-25 12:00:00,2.11696,2.11696,2.11669,2.11669,18867660.0
2006-10-25 12:01:00,2.11662,2.11671,2.11645,2.11656,3363212.0
2006-10-25 12:02:00,2.11667,2.11691,2.11665,2.11691,8453010.0
2006-10-25 12:03:00,2.117,2.11718,2.11694,2.11694,7633581.0
2006-10-25 12:04:00,2.11695,2.11695,2.1165,2.1165,3304068.0
2006-10-25 12:05:00,2.11653,2.11653,2.1164,2.11644,7206178.0
2006-10-25 12:06:00,2.11643,2.11649,2.11625,2.11649,3345373.0
2006-10-25 12:07:00,2.11646,2.11646,2.11637,2.11637,1132810.0
2006-10-25 12:08:00,2.11627,2.11627,2.11561,2.11561,4797669.0
2006-10-25 12:09:00,2.1156,2.11587,2.1156,2.11584,11346911.0
2006-10-25 12:10:00,2.1157,2.11585,2.1157,2.1157,1840788.0
2006-10-25 12:11:00,2.11569,2.11577,2.11569,2.1157,8491903.0
2006-10-25 12:12:00,2.11569,2.11577,2.11558,2.11568,9926030.0
2006-10-25 12:13:00,2.11561,2.11561,2.11543,2.11558,1974488.0
2006-10-25 12:15:00,2.1156,2.11578,2.1156,2.11578,7505429.0
2006-10-25 12:17:00,2.11578,2.11619,2.11577,2.11599,6805234.0
2006-10-25 12:18:00,2.11596,2.11604,2.11557,2.11557,9162395.0
2006-10-25 12:19:00,2.11559,2.11562,2.11553,2.11562,2324456.0
2006-10-25 12:20:00,2.11561,2.1158,2.11548,2.11567,5906473.0
2006-10-25 12:21:00,2.11548,2.11565,2.11548,2.11561,968871.0
2006-10-25 12:22:00,2.11563,2.11578,2.11556,2.11578,3776030.0
2006-10-25 12:23:00,2.11591,2.11615,2.11591,2.11615,10703752.0
2006-10-25 12:24:00,2.11626,2.11655,2.11626,2.11635,635562.0
2006-10-25 12:25:00,2.11627,2.11638,2.11624,2.11638,8533536.0
2006-10-25 12:26:00,2.1164,2.1164,2.11613,2.11618,8753165.0
2006-10-25 12:27:00,2.11628,2.11641,2.11627,2.11627,7159541.0
2006-10-25 12:28:00,2.11623,2.11626,2.11606,2.11624,2491527.0
2006-10-25 12:29:00,2.11615,2.11615,2.11591,2.11605,4559278.0
2006-10-25 12:30:00,2.11605,2.11618,2.11605,2.11609,1058965.0
2006-10-25 12:31:00,2.11616,2.11622,2.11602,2.11622,3449744.0
2006-10-25 12:32:00,2.11622,2.11648,2.1162,2.11648,12931264.0
2006-10-25 12:33:00,2.11654,2.1166,2.1164,2.11655,8242815.0
2006-10-25 12:34:00,2.11643,2.11643,2.11599,2.11625,23515105.0
2006-10-25 12:35:00,2.11626,2.11626,2.11616,2.11621,9274188.0
2006-10-25 12:36:00,2.11622,2.11627,2.11607,2.11614,6217821.0
2006-10-25 12:37:00,2.11615,2.11639,2.11615,2.11639,5398800.0
2006-10-25 12:38:00,2.11654,2.1168,2.11654,2.1168,8180826.0
2006-10-25 12:39:00,2.11682,2.11682,2.11665,2.11674,3121662.0
2006-10-25 12:40:00,2.11681,2.11682,2.11659,2.11682,7115324.0
2006-10-25 12:41:00,2.11702,2.11759,2.117,2.11759,4799553.0
2006-10-25 12:42:00,2.11755,2.11772,2.11754,2.11768,2414242.0
2006-10-25 12:43:00,2.11766,2.11806,2.11766,2.11791,7126989.0
2006-10-25 12:44:00,2.11785,2.11802,2.11785,2.11796,3258926.0
2006-10-25 12:45:00,2.11794,2.11794,2.11766,2.11766,4933730.0
2006-10-25 12:46:00,2.11769,2.11798,2.11769,2.11795,2680486.0
2006-10-25 12:47:00,2.11824,2.11847,2.11819,2.11819,4918379.0
2006-10-25 12:48:00,2.11798,2.11798,2.11747,2.11747,9725584.0
2006-10-25 12:49:00,2.1174,2.11756,2.11709,2.1175,4624087.0
2006-10-25 12:50:00,2.11747,2.11747,2.11715,2.11715,2752904.0
2006-10-25 12:51:00,2.11708,2.11729,2.11701,2.11729,5402939.0
2006-10-25 12:52:00,2.11739,2.11753,2.11738,2.11753,473533.0
2006-10-25 12:53:00,2.11745,2.11745,2.1172,2.11727,6868902.0
2006-10-25 12:54:00,2.11709,2.11747,2.11708,2.11745,7407934.0
2006-10-25 12:55:00,2.11743,2.1177,2.11743,2.11764,3707754.0
2006-10-25 12:56:00,2.11775,2.11788,2.11762,2.11788,10856392.0
2006-10-25 12:57:00,2.11791,2.11829,2.11661,2.11829,2659277.0
2006-10-25 12:58:00,2.11835,2.11837,2.11809,2.11809,9412594.0
2006-10-25 12:59:00,2.11806,2.11806,2.11765,2.11803,14573522.0
2006-10-25 13:00:00,2.11811,2.11831,2.1181,2.11831,4077758.0
2006-10-25 13:01:00,2.11813,2.11813,2.11773,2.11788,7010853.0
2006-10-25 13:02:00,2.11809,2.11824,2.11801,2.11801,1892379.0
2006-10-25 13:03:00,2.11794,2.11795,2.11768,2.11768,6463739.0
2006-10-25 13:04:00,2.11753,2.11771,2.11742,2.11771,3224312.0
2006-10-25 13:05:00,2.11761,2.11761,2.11738,2.11746,3869583.0
2006-10-25 13:06:00,2.11754,2.11759,2.11753,2.11758,4163182.0
2006-10-25 13:07:00,2.11763,2.11809,2.11763,2.11808,1270524.0
2006-10-25 13:08:00,2.11792,2.11798,2.11756,2.11798,7427339.0
2006-10-25 13:09:00,2.11806,2.11823,2.11792,2.11819,3287255.0
2006-10-25 13:10:00,2.11821,2.11853,2.11821,2.11831,7181781.0
2006-10-25 13:11:00,2.11847,2.1186,2.11845,2.11845,1053731.0
2006-10-25 13:12:00,2.11838,2.11838,2.11814,2.11818,3920697.0
2006-10-25 13:13:00,2.11813,2.11833,2.11807,2.11833,3492300.0
2006-10-25 13:14:00,2.11831,2.11845,2.11831,2.11845,10356922.0
2006-10-25 13:15:00,2.11838,2.11838,2.11807,2.11838,5249702.0
2006-10-25 13:16:00,2.11844,2.11849,2.11831,2.11849,5255322.0
2006-10-25 13:17:00,2.11832,2.11861,2.11823,2.11861,3139763.0
2006-10-25 13:18:00,2.11852,2.11852,2.11818,2.11818,1615517.0
2006-10-25 13:19:00,2.11792,2.11792,2.11756,2.11756,4916469.0
2006-10-25 13:20:00,2.11754,2.11754,2.11721,2.11753,12086572.0
2006-10-25 13:21:00,2.11756,2.11784,2.11756,2.11771,2186150.0
2006-10-25 13:22:00,2.11758,2.11768,2.11718,2.1174,16414484.0
2006-10-25 13:23:00,2.1171,2.11744,2.1171,2.11744,5248740.0
2006-10-25 13:24:00,2.11741,2.11745,2.11731,2.11745,2452459.0
2006-10-25 13:25:00,2.11746,2.11746,2.11698,2.11733,16763469.0
2006-10-25 13:26:00,2.11735,2.11744,2.11717,2.11717,5722244.0
2006-10-25 13:27:00,2.11705,2.11725,2.11699,2.11702,5716299.0
2006-10-25 13:28:00,2.11673,2.11681,2.11667,2.11676,5502022.0
2006-10-25 13:29:00,2.11678,2.11693,2.11546,2.11692,5168625.0
2006-10-25 13:30:00,2.11701,2.11711,2.11699,2.11699,6327909.0
2006-10-25 13:31:00,2.11688,2.11701,2.11532,2.11701,5433561.0
2006-10-25 13:32:00,2.11704,2.11728,2.11704,2.11711,3566967.0
2006-10-25 13:33:00,2.11711,2.11711,2.11686,2.1169,10096092.0
2006-10-25 13:34:00,2.11685,2.11685,2.11663,2.11669,11587617.0
2006-10-25 13:35:00,2.11679,2.11688,2.11642,2.11642,3541799.0
2006-10-25 13:36:00,2.11661,2.11667,2.11658,2.11658,3657015.0
2006-10-25 13:37:00,2.11661,2.11661,2.11642,2.11642,412861.0
2006-10-25 13:38:00,2.11643,2.11656,2.11634,2.11655,18068515.0
2006-10-25 13:39:00,2.11655,2.11659,2.11652,2.11655,8411088.0
2006-10-25 13:40:00,2.1165,2.1165,2.11634,2.11637,5815747.0
2006-10-25 13:42:00,2.11625,2.11633,2.11625,2.11633,8020303.0
2006-10-25 13:43:00,2.11637,2.11642,2.11626,2.11629,3105446.0
2006-10-25 13:44:00,2.11626,2.11643,2.1161,2.11627,10981991.0
2006-10-25 13:45:00,2.11634,2.11653,2.11632,2.11653,6371739.0
2006-10-25 13:46:00,2.1166,2.11668,2.11656,2.11668,3535930.0
2006-10-25 13:47:00,2.1166,2.1166,2.11627,2.11649,7132901.0
2006-10-25 13:48:00,2.11643,2.11658,2.11641,2.11655,2097860.0
2006-10-25 13:49:00,2.11652,2.1168,2.11652,2.1168,2355246.0
2006-10-25 13:50:00,2.11685,2.11698,2.11685,2.11687,3172272.0
2006-10-25 13:51:00,2.11684,2.11684,2.11666,2.11666,4588519.0
2006-10-25 13:52:00,2.11671,2.11674,2.11649,2.11668,11113321.0
2006-10-25 13:53:00,2.11668,2.11668,2.11656,2.11657,6009661.0
2006-10-25 13:54:00,2.11662,2.11697,2.11661,2.11697,3368376.0
2006-10-25 13:55:00,2.11702,2.11738,2.11702,2.11716,3796138.0
2006-10-25 13:56:00,2.11704,2.11715,2.11704,2.1171,5320544.0
2006-10-25 13:57:00,2.11726,2.11731,2.11711,2.11715,6688584.0
2006-10-25 13:58:00,2.11719,2.11719,2.11694,2.11694,183488.0
2006-10-25 13:59:00,2.11694,2.11707,2.1168,2.11707,5803655.0
2006-10-25 14:01:00,2.117,2.117,2.11691,2.11694,3119019.0
2006-10-25 14:02:00,2.11698,2.11703,2.11682,2.11699,14397770.0
2006-10-25 14:03:00,2.11705,2.11709,2.11685,2.11685,1217747.0
2006-10-25 14:04:00,2.11679,2.11683,2.11663,2.11673,1315251.0
2006-10-25 14:05:00,2.11686,2.11708,2.11686,2.11703,2341272.0
2006-10-25 14:06:00,2.117,2.11715,2.117,2.11715,582804.0
2006-10-25 14:07:00,2.11717,2.11717,2.11696,2.11715,6100294.0
2006-10-25 14:08:00,2.11697,2.11697,2.11661,2.11661,7653518.0
2006-10-25 14:09:00,2.11648,2.11648,2.11616,2.11616,15484874.0
2006-10-25 14:10:00,2.11586,2.11586,2.1157,2.1157,4546472.0
2006-10-25 14:11:00,2.11573,2.11612,2.11573,2.11612,1860209.0
2006-10-25 14:12:00,2.11628,2.1164,2.11624,2.11638,11744869.0
2006-10-25 14:13:00,2.11627,2.11627,2.11598,2.11598,1878540.0
2006-10-25 14:14:00,2.11593,2.11643,2.11593,2.11643,10186894.0
2006-10-25 14:15:00,2.11636,2.11658,2.11636,2.11652,6741455.0
2006-10-25 14:16:00,2.11657,2.11657,2.11637,2.11637,1978600.0
2006-10-25 14:17:00,2.11628,2.11628,2.11599,2.11623,6819259.0
2006-10-25 14:18:00,2.11623,2.11629,2.11605,2.11605,26032562.0
2006-10-25 14:20:00,2.11604,2.11607,2.11565,2.11597,2540147.0
2006-10-25 14:21:00,2.11598,2.11598,2.1158,2.1158,5056530.0
2006-10-25 14:22:00,2.11575,2.11597,2.11572,2.11597,4766381.0
2006-10-25 14:23:00,2.1159,2.1159,2.11557,2.1156,1533160.0
2006-10-25 14:24:00,2.11575,2.11583,2.11431,2.11573,2294409.0
2006-10-25 14:25:00,2.11576,2.11602,2.11557,2.11602,5874558.0
2006-10-25 14:26:00,2.11594,2.11607,2.11594,2.11594,11107663.0
2006-10-25 14:27:00,2.11604,2.11616,2.11603,2.11616,10888766.0
2006-10-25 14:28:00,2.11611,2.1163,2.11602,2.1163,866370.0
2006-10-25 14:29:00,2.11618,2.11618,2.11475,2.11593,9275101.0
2006-10-25 14:30:00,2.11587,2.11611,2.11577,2.11591,4273379.0
2006-10-25 14:31:00,2.11604,2.11608,2.11587,2.11608,3780648.0
2006-10-25 14:32:00,2.11603,2.1163,2.11603,2.1163,1346599.0
2006-10-25 14:33:00,2.11631,2.11632,2.11572,2.11589,4926539.0
2006-10-25 14:34:00,2.11598,2.11598,2.11584,2.11592,5870924.0
2006-10-25 14:35:00,2.11586,2.11589,2.11574,2.11574,7538462.0
2006-10-25 14:36:00,2.11551,2.11565,2.1155,2.1155,3216638.0
2006-10-25 14:37:00,2.11546,2.11546,2.11535,2.11542,17553236.0
2006-10-25 14:38:00,2.11546,2.11593,2.11539,2.11593,1961625.0
2006-10-25 14:39:00,2.11597,2.11599,2.11592,2.11599,1514073.0
2006-10-25 14:40:00,2.11595,2.11601,2.11568,2.11573,15826657.0
2006-10-25 14:41:00,2.11581,2.11581,2.11555,2.11566,6993653.0
2006-10-25 14:42:00,2.11574,2.11588,2.1155,2.1158,15651047.0
2006-10-25 14:43:00,2.11583,2.11599,2.11582,2.11582,1655560.0
2006-10-25 14:44:00,2.11578,2.11635,2.11578,2.11635,2642153.0
2006-10-25 14:45:00,2.1163,2.1163,2.11611,2.11619,1481698.0
2006-10-25 14:46:00,2.11623,2.11628,2.11614,2.11626,3617692.0
2006-10-25 14:47:00,2.11628,2.11634,2.11621,2.1163,3517609.0
2006-10-25 14:48:00,2.11608,2.11625,2.11608,2.11625,9462514.0
2006-10-25 14:49:00,2.11626,2.11632,2.11622,2.11628,7331088.0
2006-10-25 14:50:00,2.11617,2.11629,2.11609,2.11626,1692287.0
2006-10-25 14:51:00,2.11624,2.11632,2.11622,2.11632,3675523.0
2006-10-25 14:53:00,2.11633,2.11645,2.11628,2.11645,1193214.0
2006-10-25 14:54:00,2.11628,2.11634,2.11609,2.11609,15126425.0
2006-10-25 14:55:00,2.11623,2.11658,2.11623,2.11656,16996953.0
2006-10-25 14:56:00,2.11664,2.11669,2.11646,2.11646,6570056.0
2006-10-25 14:57:00,2.11651,2.11667,2.11651,2.11667,41753064.0
2006-10-25 14:58:00,2.11678,2.11683,2.11668,2.11668,327462.0
2006-10-25 14:59:00,2.11677,2.11677,2.11664,2.11665,7653297.0
2006-10-25 15:00:00,2.11656,2.11659,2.11633,2.11643,5150803.0
2006-10-25 15:01:00,2.11651,2.1166,2.11635,2.11635,4235294.0
2006-10-25 15:02:00,2.11634,2.11637,2.11634,2.11635,987712.0
2006-10-25 15:03:00,2.11635,2.11636,2.1162,2.11628,2552903.0
2006-10-25 15:04:00,2.11622,2.11634,2.11617,2.11634,1816974.0
2006-10-25 15:05:00,2.11661,2.11666,2.11644,2.11644,5094761.0
2006-10-25 15:06:00,2.11625,2.11625,2.11598,2.11598,661704.0
2006-10-25 15:07:00,2.1159,2.116,2.11572,2.116,2427618.0
2006-10-25 15:08:00,2.11615,2.11641,2.11615,2.11625,2161794.0
2006-10-25 15:09:00,2.11641,2.11642,2.11627,2.11627,7814639.0
2006-10-25 15:10:00,2.1162,2.11623,2.11594,2.11623,2928077.0
2006-10-25 15:11:00,2.11628,2.11628,2.11618,2.11622,10745931.0
2006-10-25 15:12:00,2.11619,2.11634,2.11617,2.11623,6115179.0
2006-10-25 15:13:00,2.11641,2.11662,2.11641,2.11662,1538555.0
2006-10-25 15:14:00,2.11666,2.11667,2.11648,2.11653,5578970.0
2006-10-25 15:15:00,2.11632,2.11656,2.11629,2.11656,9645056.0
2006-10-25 15:16:00,2.11645,2.11645,2.11619,2.11638,1078507.0
2006-10-25 15:17:00,2.11638,2.11638,2.11605,2.11618,4879124.0
2006-10-25 15:18:00,2.11616,2.11621,2.11597,2.11599,5918824.0
2006-10-25 15:19:00,2.11595,2.11597,2.11554,2.11554,7878176.0
2006-10-25 15:20:00,2.11593,2.11593,2.11524,2.11524,1646442.0
2006-10-25 15:21:00,2.11521,2.11551,2.11521,2.11537,7780007.0
2006-10-25 15:22:00,2.11547,2.11547,2.1152,2.1152,8980162.0
2006-10-25 15:23:00,2.11516,2.11527,2.11516,2.11521,819414.0
2006-10-25 15:24:00,2.11535,2.1154,2.11533,2.1154,4578902.0
2006-10-25 15:25:00,2.1155,2.11579,2.11533,2.11573,9304860.0
2006-10-25 15:26:00,2.11574,2.11577,2.11533,2.11577,8350846.0
2006-10-25 15:27:00,2.11573,2.11573,2.11558,2.11562,16446936.0
2006-10-25 15:28:00,2.11564,2.11581,2.11564,2.1158,11100429.0
2006-10-25 15:29:00,2.11576,2.11576,2.11546,2.11558,5947409.0
2006-10-25 15:30:00,2.11558,2.11586,2.11558,2.11586,11146298.0
2006-10-25 15:31:00,2.11584,2.11608,2.11584,2.11608,2564302.0
2006-10-25 15:32:00,2.1158,2.1158,2.11566,2.11567,6655762.0
2006-10-25 15:33:00,2.11562,2.11562,2.11524,2.11524,6886930.0
2006-10-25 15:34:00,2.1153,2.11536,2.11509,2.11536,5251267.0
2006-10-25 15:35:00,2.11522,2.11539,2.11522,2.11536,24721761.0
2006-10-25 15:36:00,2.11542,2.11555,2.11539,2.11544,2210671.0
2006-10-25 15:37:00,2.1156,2.11577,2.1156,2.11577,4925450.0
2006-10-25 15:38:00,2.11585,2.11602,2.11577,2.11589,2691825.0
2006-10-25 15:39:00,2.11589,2.11593,2.1154,2.11593,10914119.0
2006-10-25 15:40:00,2.11596,2.11596,2.11584,2.11588,3436131.0
2006-10-25 15:41:00,2.11594,2.11616,2.11594,2.11616,3047543.0
2006-10-25 15:42:00,2.11604,2.11625,2.11604,2.11625,1085853.0
2006-10-25 15:43:00,2.11627,2.11627,2.11609,2.11613,8057795.0
2006-10-25 15:44:00,2.11613,2.11613,2.11584,2.11584,1550299.0
2006-10-25 15:45:00,2.11568,2.11568,2.11524,2.11524,2975987.0
2006-10-25 15:46:00,2.11526,2.11532,2.11511,2.11511,11138410.0
2006-10-25 15:47:00,2.11509,2.11509,2.115,2.115,2699030.0
2006-10-25 15:48:00,2.11516,2.11523,2.1151,2.11511,909272.0
2006-10-25 15:49:00,2.11507,2.11512,2.11498,2.11498,8372018.0
2006-10-25 15:50:00,2.11485,2.11485,2.1146,2.1146,4560285.0
2006-10-25 15:51:00,2.11467,2.11476,2.11459,2.11459,23684855.0
2006-10-25 15:52:00,2.11455,2.11455,2.11445,2.11445,6290951.0
2006-10-25 15:53:00,2.11459,2.11477,2.11459,2.11477,3798166.0
2006-10-25 15:54:00,2.11471,2.11486,2.11464,2.11486,4055444.0
2006-10-25 15:55:00,2.11482,2.11482,2.11459,2.11476,3591426.0
2006-10-25 15:56:00,2.11472,2.11472,2.11455,2.11458,1744039.0
2006-10-25 15:57:00,2.11446,2.11446,2.11414,2.11414,3030094.0
2006-10-25 15:58:00,2.11411,2.1143,2.11411,2.1143,3475821.0
2006-10-25 15:59:00,2.11444,2.11461,2.11442,2.11442,4414033.0
2006-10-25 16:00:00,2.11432,2.11463,2.11426,2.11426,12056134.0
2006-10-25 16:01:00,2.11436,2.11444,2.11436,2.11439,4632189.0
2006-10-25 16:02:00,2.11438,2.11444,2.11431,2.11431,7186027.0
2006-10-25 16:03:00,2.11435,2.11466,2.11435,2.11466,5507546.0
2006-10-25 16:04:00,2.11465,2.11477,2.11457,2.11477,904649.0
2006-10-25 16:05:00,2.11484,2.11505,2.11476,2.11505,6427101.0
2006-10-25 16:06:00,2.11501,2.11501,2.11471,2.11481,2167347.0
2006-10-25 16:07:00,2.115,2.11512,2.11499,2.11499,2178315.0
2006-10-25 16:08:00,2.11478,2.11494,2.11471,2.11494,6380274.0
2006-10-25 16:09:00,2.11502,2.1153,2.11502,2.1153,7345137.0
2006-10-25 16:10:00,2.11527,2.11527,2.11506,2.11525,4780330.0
2006-10-25 16:11:00,2.11528,2.11529,2.11509,2.11509,4466287.0
2006-10-25 16:12:00,2.11497,2.11503,2.11488,2.11488,1982800.0
2006-10-25 16:13:00,2.11501,2.11508,2.11501,2.11506,6284481.0
2006-10-25 16:14:00,2.1151,2.11525,2.11508,2.11513,8496142.0
2006-10-25 16:15:00,2.11514,2.11518,2.11506,2.11518,5360650.0
2006-10-25 16:16:00,2.11516,2.11519,2.11511,2.11511,7060439.0
2006-10-25 16:17:00,2.11513,2.1152,2.11503,2.11512,7765674.0
2006-10-25 16:18:00,2.11515,2.11525,2.11512,2.11525,4037215.0
2006-10-25 16:19:00,2.11536,2.11556,2.11527,2.11556,5289508.0
2006-10-25 16:20:00,2.11573,2.11595,2.11564,2.11564,1741093.0
2006-10-25 16:21:00,2.11544,2.11544,2.1151,2.11532,5319112.0
2006-10-25 16:22:00,2.11524,2.1153,2.11512,2.11512,14844615.0
2006-10-25 16:23:00,2.1153,2.1155,2.1153,2.11543,12495427.0
2006-10-25 16:24:00,2.11542,2.11548,2.11527,2.1153,9026277.0
2006-10-25 16:25:00,2.1153,2.11547,2.11519,2.11547,3269154.0
2006-10-25 16:26:00,2.11529,2.11553,2.11529,2.11553,11666625.0
2006-10-25 16:27:00,2.11562,2.1158,2.11547,2.11547,27617826.0
2006-10-25 16:28:00,2.11543,2.11543,2.11506,2.11506,17376421.0
2006-10-25 16:29:00,2.11524,2.11524,2.11481,2.11481,7547130.0
2006-10-25 16:30:00,2.1147,2.1147,2.11431,2.11431,1812934.0
2006-10-25 16:31:00,2.11401,2.11407,2.1139,2.11407,15967618.0
2006-10-25 16:32:00,2.11402,2.11407,2.11335,2.11335,2609922.0
2006-10-25 16:33:00,2.11329,2.11338,2.11316,2.11316,5402856.0
2006-10-25 16:34:00,2.11321,2.11321,2.11306,2.11306,9772446.0
2006-10-25 16:35:00,2.11302,2.11312,2.11298,2.11298,2018701.0
2006-10-25 16:36:00,2.11299,2.11302,2.11296,2.11298,14540118.0
2006-10-25 16:37:00,2.11303,2.11303,2.11288,2.11288,13537512.0
2006-10-25 16:38:00,2.11279,2.1131,2.11279,2.11286,5131431.0
2006-10-25 16:39:00,2.11283,2.11304,2.11282,2.11282,3657442.0
2006-10-25 16:40:00,2.11257,2.11269,2.11252,2.11252,13873450.0
2006-10-25 16:41:00,2.11246,2.11254,2.11218,2.11218,2124831.0
2006-10-25 16:42:00,2.11222,2.11232,2.11207,2.11207,3780060.0
2006-10-25 16:43:00,2.11195,2.11216,2.11195,2.11208,6032584.0
2006-10-25 16:44:00,2.11211,2.11236,2.11211,2.11236,6760449.0
2006-10-25 16:45:00,2.11232,2.11241,2.11231,2.11237,5070115.0
2006-10-25 16:46:00,2.11236,2.1125,2.11236,2.11244,1400588.0
2006-10-25 16:47:00,2.11256,2.11266,2.1124,2.1124,3040123.0
2006-10-25 16:48:00,2.11238,2.11238,2.11216,2.11223,2189722.0
2006-10-25 16:49:00,2.11224,2.11224,2.11196,2.11201,4234093.0
2006-10-25 16:50:00,2.11164,2.11198,2.11158,2.11158,8187427.0
2006-10-25 16:51:00,2.11167,2.11167,2.1115,2.11151,3113771.0
2006-10-25 16:52:00,2.11145,2.11145,2.11113,2.11113,1983491.0
2006-10-25 16:53:00,2.11112,2.11112,2.11103,2.11103,469038.0
2006-10-25 16:54:00,2.11099,2.11121,2.11099,2.11121,1371501.0
2006-10-25 16:55:00,2.11113,2.11135,2.11108,2.11135,9254937.0
2006-10-25 16:56:00,2.11124,2.11124,2.11098,2.11098,4732399.0
2006-10-25 16:57:00,2.11096,2.11112,2.11096,2.11112,2705087.0
2006-10-25 16:58:00,2.11117,2.11134,2.11117,2.11134,2341620.0
2006-10-25 16:59:00,2.11135,2.1114,2.11119,2.11119,1748198.0
2006-10-25 17:00:00,2.11117,2.11117,2.11053,2.11104,4189972.0
2006-10-25 17:01:00,2.11099,2.11099,2.11071,2.11086,7456037.0
2006-10-25 17:02:00,2.11088,2.11122,2.11088,2.11122,7332178.0
2006-10-25 17:03:00,2.11126,2.11126,2.11077,2.11113,12958758.0
2006-10-25 17:04:00,2.11091,2.11092,2.11082,2.11082,2636957.0
2006-10-25 17:05:00,2.11078,2.11092,2.11073,2.11092,1360360.0
2006-10-25 17:06:00,2.11089,2.11096,2.11081,2.11081,12361852.0
2006-10-25 17:07:00,2.11095,2.11106,2.11095,2.11102,4133161.0
2006-10-25 17:08:00,2.11089,2.11115,2.11089,2.11115,2664716.0
2006-10-25 17:09:00,2.11129,2.11146,2.11129,2.11146,11073963.0
2006-10-25 17:10:00,2.11147,2.11147,2.11124,2.11124,10131602.0
2006-10-25 17:11:00,2.11134,2.11164,2.11133,2.11164,2047479.0
2006-10-25 17:12:00,2.11177,2.11193,2.11175,2.11182,8631847.0
2006-10-25 17:13:00,2.11187,2.11207,2.11182,2.11207,5753912.0
2006-10-25 17:14:00,2.11195,2.11218,2.11195,2.11212,1850287.0
2006-10-25 17:15:00,2.11228,2.1124,2.1121,2.1121,11455523.0
2006-10-25 17:16:00,2.11199,2.11204,2.11192,2.11198,7249170.0
2006-10-25 17:17:00,2.11195,2.11201,2.11179,2.11179,3833192.0
2006-10-25 17:18:00,2.11172,2.11192,2.11164,2.11192,1096748.0
2006-10-25 17:19:00,2.11191,2.11206,2.11191,2.11206,11186094.0
2006-10-25 17:20:00,2.11205,2.11217,2.11197,2.11213,4301958.0
2006-10-25 17:21:00,2.11209,2.11228,2.11203,2.11203,15767472.0
2006-10-25 17:22:00,2.11203,2.11219,2.11194,2.11196,6468089.0
2006-10-25 17:23:00,2.11193,2.11193,2.11191,2.11191,5632023.0
2006-10-25 17:24:00,2.11194,2.11199,2.11184,2.11199,10844485.0
2006-10-25 17:25:00,2.11212,2.11224,2.11192,2.11224,6728932.0
2006-10-25 17:26:00,2.11229,2.11253,2.11225,2.11241,2226906.0
2006-10-25 17:27:00,2.11223,2.11223,2.11187,2.11194,3121147.0
2006-10-25 17:28:00,2.11205,2.11205,2.11188,2.11198,4939277.0
2006-10-25 17:29:00,2.11198,2.11223,2.11198,2.11223,3701028.0
2006-10-25 17:30:00,2.11233,2.11251,2.11233,2.11251,7837853.0
2006-10-25 17:31:00,2.11242,2.11242,2.11227,2.11232,353353.0
2006-10-25 17:32:00,2.11263,2.11278,2.11252,2.11252,6135530.0
2006-10-25 17:33:00,2.11234,2.11234,2.11202,2.11222,986241.0
2006-10-25 17:34:00,2.1122,2.1122,2.11197,2.11197,16366966.0
2006-10-25 17:35:00,2.11201,2.11212,2.11198,2.11198,5984684.0
2006-10-25 17:36:00,2.11197,2.11208,2.1119,2.11207,8748447.0
2006-10-25 17:37:00,2.11206,2.11214,2.11195,2.11196,10688571.0
2006-10-25 17:38:00,2.11196,2.11203,2.11171,2.11203,2479411.0
2006-10-25 17:39:00,2.11203,2.11205,2.11191,2.11205,3514024.0
2006-10-25 17:40:00,2.112,2.11206,2.11192,2.11192,2513925.0
2006-10-25 17:41:00,2.11181,2.11181,2.11167,2.11167,2802326.0
2006-10-25 17:42:00,2.11159,2.11159,2.1114,2.11159,16913509.0
2006-10-25 17:43:00,2.11156,2.11156,2.11136,2.1114,3876127.0
2006-10-25 17:44:00,2.1115,2.11159,2.1115,2.11154,1601229.0
2006-10-25 17:45:00,2.11161,2.11166,2.11148,2.11163,3197519.0
2006-10-25 17:46:00,2.11178,2.11187,2.11171,2.11171,2938676.0
2006-10-25 17:47:00,2.1116,2.1116,2.11143,2.11154,5618960.0
2006-10-25 17:48:00,2.11172,2.11186,2.11169,2.11169,3923396.0
2006-10-25 17:49:00,2.11169,2.11169,2.11129,2.1114,7677592.0
2006-10-25 17:50:00,2.11138,2.11138,2.11122,2.11138,4941304.0
2006-10-25 17:51:00,2.11138,2.11138,2.11111,2.1113,4486973.0
2006-10-25 17:52:00,2.1112,2.11121,2.11104,2.11112,5134295.0
2006-10-25 17:53:00,2.11099,2.11099,2.11071,2.11071,3358865.0
2006-10-25 17:54:00,2.11089,2.11102,2.11081,2.11102,1243598.0
2006-10-25 17:55:00,2.11112,2.11129,2.11105,2.11129,715288.0
2006-10-25 17:56:00,2.1112,2.1112,2.11073,2.1108,7463011.0
2006-10-25 17:57:00,2.1109,2.11104,2.11076,2.11086,7465677.0
2006-10-25 17:58:00,2.11086,2.11092,2.11047,2.11089,14353604.0
2006-10-25 17:59:00,2.111,2.11104,2.11098,2.11104,5175045.0
2006-10-25 18:00:00,2.11104,2.11105,2.11086,2.11103,3023034.0
2006-10-25 18:01:00,2.11117,2.11131,2.111,2.111,17682581.0
2006-10-25 18:02:00,2.11091,2.11093,2.11068,2.11073,5249881.0
2006-10-25 18:03:00,2.11095,2.11109,2.11085,2.11099,7058102.0
2006-10-25 18:04:00,2.11094,2.11135,2.11094,2.11135,11691478.0
2006-10-25 18:05:00,2.11133,2.11167,2.11133,2.11167,505710.0
2006-10-25 18:06:00,2.1117,2.11197,2.11169,2.11197,3894380.0
2006-10-25 18:07:00,2.11182,2.11186,2.11155,2.11155,6344346.0
2006-10-25 18:08:00,2.11164,2.11177,2.11153,2.11177,2363386.0
2006-10-25 18:09:00,2.11156,2.11156,2.11139,2.11155,2633256.0
2006-10-25 18:10:00,2.1117,2.1118,2.1116,2.1118,3834142.0
2006-10-25 18:11:00,2.1117,2.11182,2.1117,2.11177,8802287.0
2006-10-25 18:12:00,2.11174,2.11174,2.11157,2.11171,2270984.0
2006-10-25 18:13:00,2.11159,2.11159,2.11148,2.11157,4723661.0
2006-10-25 18:14:00,2.11156,2.11175,2.11156,2.11157,2797099.0
2006-10-25 18:15:00,2.11158,2.11167,2.11134,2.11134,10321135.0
2006-10-25 18:16:00,2.11127,2.11161,2.11127,2.11161,3388062.0
2006-10-25 18:17:00,2.11141,2.11153,2.11117,2.11132,4059003.0
2006-10-25 18:18:00,2.11129,2.11145,2.11119,2.11145,6105804.0
2006-10-25 18:19:00,2.11146,2.11161,2.11143,2.11143,7680947.0
2006-10-25 18:20:00,2.11148,2.11153,2.11137,2.11152,3657815.0
2006-10-25 18:21:00,2.11161,2.1118,2.1116,2.1118,2310017.0
2006-10-25 18:22:00,2.1121,2.11224,2.11182,2.11206,12649666.0
2006-10-25 18:23:00,2.11209,2.11209,2.11175,2.11179,4473015.0
2006-10-25 18:24:00,2.11178,2.11178,2.1114,2.1114,2285097.0
2006-10-25 18:25:00,2.11143,2.11143,2.1111,2.1111,1392873.0
2006-10-25 18:26:00,2.11099,2.11099,2.11077,2.11099,18845302.0
2006-10-25 18:29:00,2.11105,2.11135,2.11105,2.11113,2041067.0
2006-10-25 18:30:00,2.11086,2.11105,2.11081,2.11105,7105339.0
2006-10-25 18:31:00,2.11095,2.11119,2.11095,2.11103,679436.0
2006-10-25 18:32:00,2.11099,2.111,2.11088,2.11089,3346101.0
2006-10-25 18:33:00,2.11099,2.11114,2.11099,2.11104,3429891.0
2006-10-25 18:34:00,2.11109,2.11124,2.11102,2.11124,1000179.0
2006-10-25 18:35:00,2.11129,2.11129,2.11115,2.11124,3301593.0
2006-10-25 18:36:00,2.11123,2.11126,2.11106,2.11117,6461793.0
2006-10-25 18:37:00,2.11106,2.11139,2.11106,2.11139,12283014.0
2006-10-25 18:38:00,2.11146,2.11167,2.11146,2.11159,3565506.0
2006-10-25 18:39:00,2.11134,2.11134,2.11118,2.11129,2894507.0
2006-10-25 18:40:00,2.11125,2.11127,2.11107,2.11118,6963435.0
2006-10-25 18:41:00,2.11139,2.11143,2.11134,2.11143,1289423.0
2006-10-25 18:42:00,2.11142,2.11142,2.11122,2.11123,9758477.0
2006-10-25 18:43:00,2.11125,2.11126,2.11113,2.11121,7153681.0
2006-10-25 18:44:00,2.11115,2.11115,2.11094,2.111,3582518.0
2006-10-25 18:46:00,2.11102,2.1111,2.11089,2.11089,3369922.0
2006-10-25 18:48:00,2.11105,2.11105,2.11092,2.11102,6845546.0
2006-10-25 18:49:00,2.11089,2.11103,2.11089,2.11089,5927021.0
2006-10-25 18:50:00,2.11082,2.11089,2.11075,2.11089,3263400.0
2006-10-25 18:51:00,2.11089,2.11101,2.11089,2.11101,5435029.0
2006-10-25 18:52:00,2.11116,2.11116,2.11096,2.11108,16798914.0
2006-10-25 18:53:00,2.11106,2.11106,2.11078,2.11098,7675290.0
2006-10-25 18:54:00,2.11095,2.11108,2.11095,2.11108,1796048.0
2006-10-25 18:55:00,2.11106,2.11131,2.11066,2.11131,16065299.0
2006-10-25 18:56:00,2.11135,2.11164,2.11123,2.11164,2474481.0
2006-10-25 18:57:00,2.1117,2.11183,2.11163,2.11183,3174288.0
2006-10-25 18:58:00,2.11175,2.11178,2.11142,2.11146,2127398.0
2006-10-25 18:59:00,2.11135,2.11135,2.11111,2.11111,598137.0
2006-10-25 19:00:00,2.11117,2.11121,2.11104,2.11121,12757496.0
2006-10-25 19:01:00,2.11154,2.11161,2.11141,2.11142,1224565.0
2006-10-25 19:02:00,2.11122,2.11122,2.11101,2.11109,9718344.0
2006-10-25 19:03:00,2.11105,2.11139,2.11104,2.11139,1818701.0
2006-10-25 19:04:00,2.11128,2.11171,2.11128,2.11171,9310913.0
2006-10-25 19:05:00,2.11167,2.11168,2.11136,2.11136,1375876.0
2006-10-25 19:06:00,2.1114,2.11155,2.11136,2.11155,6456317.0
2006-10-25 19:07:00,2.11158,2.11188,2.11158,2.11166,12796570.0
2006-10-25 19:10:00,2.1115,2.11161,2.11145,2.11161,2246249.0
2006-10-25 19:11:00,2.11163,2.11199,2.11161,2.11199,8541051.0
2006-10-25 19:12:00,2.11199,2.11214,2.11185,2.11185,12818040.0
2006-10-25 19:13:00,2.11183,2.11183,2.11138,2.11138,15132824.0
2006-10-25 19:14:00,2.11141,2.11145,2.11131,2.11131,5614235.0
2006-10-25 19:15:00,2.11112,2.11126,2.11108,2.11108,6696222.0
2006-10-25 19:16:00,2.11097,2.11097,2.11083,2.11083,13878244.0
2006-10-25 19:17:00,2.11081,2.11081,2.11069,2.11069,1519700.0
2006-10-25 19:18:00,2.11059,2.11074,2.11059,2.11072,6106382.0
2006-10-25 19:19:00,2.11076,2.11081,2.11065,2.11073,11678314.0
2006-10-25 19:21:00,2.11078,2.11089,2.11078,2.11089,739801.0
2006-10-25 19:22:00,2.11088,2.11093,2.11065,2.11093,3418023.0
2006-10-25 19:23:00,2.11093,2.11104,2.1108,2.11104,2274729.0
2006-10-25 19:24:00,2.11101,2.11121,2.11095,2.11121,8551449.0
2006-10-25 19:25:00,2.11127,2.11153,2.11093,2.11138,10156616.0
2006-10-25 19:26:00,2.11127,2.11139,2.11095,2.11099,4403932.0
2006-10-25 19:27:00,2.11102,2.1113,2.11102,2.1113,1248278.0
2006-10-25 19:28:00,2.11127,2.11127,2.11103,2.11112,7058988.0
2006-10-25 19:29:00,2.11128,2.1114,2.11117,2.11117,1642562.0
2006-10-25 19:30:00,2.11104,2.11113,2.11095,2.11098,6090394.0
2006-10-25 19:31:00,2.11094,2.11102,2.11083,2.11092,13015423.0
2006-10-25 19:32:00,2.11089,2.11134,2.11089,2.11134,10305420.0
2006-10-25 19:33:00,2.11134,2.11134,2.11102,2.11116,3301064.0
2006-10-25 19:34:00,2.11111,2.11111,2.11097,2.11097,11330568.0
2006-10-25 19:35:00,2.111,2.11115,2.111,2.11112,8162796.0
2006-10-25 19:36:00,2.11105,2.11105,2.11082,2.11091,1139101.0
2006-10-25 19:37:00,2.11089,2.11089,2.11073,2.11076,4843423.0
2006-10-25 19:38:00,2.11072,2.11082,2.11066,2.11078,6892107.0
2006-10-25 19:39:00,2.11091,2.11103,2.11089,2.11102,14035695.0
2006-10-25 19:40:00,2.11099,2.11099,2.1106,2.11099,6764736.0
2006-10-25 19:41:00,2.11097,2.11102,2.1109,2.11099,848650.0
2006-10-25 19:42:00,2.11098,2.11098,2.11088,2.11095,10263346.0
2006-10-25 19:43:00,2.1109,2.11103,2.11086,2.11102,3834917.0
2006-10-25 19:44:00,2.11114,2.11125,2.11077,2.11125,11457348.0
2006-10-25 19:46:00,2.11123,2.11133,2.11111,2.11111,4482210.0
2006-10-25 19:48:00,2.11103,2.11116,2.11103,2.11116,15000822.0
2006-10-25 19:49:00,2.11109,2.11123,2.11105,2.11123,2690831.0
2006-10-25 19:50:00,2.11125,2.11125,2.11117,2.11117,7895563.0
2006-10-25 19:51:00,2.11118,2.11126,2.11097,2.11097,1173678.0
2006-10-25 19:52:00,2.11103,2.11103,2.11074,2.11074,543065.0
2006-10-25 19:53:00,2.11067,2.11073,2.11064,2.11064,4327201.0
2006-10-25 19:54:00,2.11058,2.1106,2.11017,2.1106,14168532.0
2006-10-25 19:55:00,2.11075,2.11107,2.11075,2.11107,19453011.0
2006-10-25 19:56:00,2.1109,2.11098,2.11077,2.11084,665743.0
2006-10-25 19:57:00,2.11085,2.11085,2.11059,2.11059,7088284.0
2006-10-25 19:58:00,2.11038,2.11063,2.11038,2.11056,6512855.0
2006-10-25 19:59:00,2.1107,2.11105,2.1107,2.11105,6337251.0
2006-10-25 20:00:00,2.11101,2.11116,2.11094,2.11116,10022188.0
2006-10-25 20:01:00,2.11112,2.11114,2.111,2.111,8542712.0
2006-10-25 20:02:00,2.11099,2.11111,2.11099,2.11101,7423490.0
2006-10-25 20:03:00,2.11112,2.11112,2.111,2.11103,5616275.0
2006-10-25 20:04:00,2.11101,2.11107,2.11086,2.11102,15498688.0
2006-10-25 20:05:00,2.11109,2.11121,2.11106,2.11106,9601610.0
2006-10-25 20:06:00,2.1111,2.1111,2.11094,2.11104,4674635.0
2006-10-25 20:07:00,2.111,2.111,2.11089,2.1109,7881696.0
2006-10-25 20:08:00,2.11083,2.11084,2.11083,2.11084,3816398.0
2006-10-25 20:09:00,2.11087,2.11105,2.11076,2.11078,7785668.0
2006-10-25 20:10:00,2.11121,2.11153,2.11117,2.11134,1032493.0
2006-10-25 20:11:00,2.11134,2.11134,2.11114,2.11116,1751858.0
2006-10-25 20:12:00,2.1111,2.1111,2.11089,2.11092,8829938.0
2006-10-25 20:13:00,2.11092,2.11092,2.11054,2.11054,6285068.0
2006-10-25 20:14:00,2.11066,2.1109,2.11066,2.1109,8589627.0
2006-10-25 20:15:00,2.11093,2.11127,2.11093,2.11116,6126993.0
2006-10-25 20:16:00,2.11123,2.11168,2.11123,2.11165,8597884.0
2006-10-25 20:17:00,2.11167,2.11187,2.11163,2.11171,3630277.0
2006-10-25 20:18:00,2.11192,2.11212,2.11192,2.11212,3562948.0
2006-10-25 20:19:00,2.11216,2.11244,2.11212,2.11244,18234366.0
2006-10-25 20:20:00,2.11248,2.11265,2.11224,2.11265,2625949.0
2006-10-25 20:21:00,2.11271,2.11279,2.11266,2.11266,889419.0
2006-10-25 20:22:00,2.11247,2.11253,2.11235,2.11253,4746427.0
2006-10-25 20:23:00,2.11208,2.11271,2.11208,2.11246,7658849.0
2006-10-25 20:24:00,2.11246,2.11262,2.11243,2.11262,1037281.0
2006-10-25 20:25:00,2.11265,2.11265,2.11232,2.11232,6590196.0
2006-10-25 20:26:00,2.11216,2.11225,2.11196,2.11196,902518.0
2006-10-25 20:27:00,2.11202,2.11221,2.11177,2.11211,6653470.0
2006-10-25 20:28:00,2.11207,2.11207,2.11198,2.11207,2257104.0
2006-10-25 20:29:00,2.11204,2.11204,2.11185,2.11185,3135489.0
2006-10-25 20:30:00,2.11193,2.11221,2.11181,2.11221,2955554.0
2006-10-25 20:31:00,2.11213,2.11213,2.11192,2.112,5315602.0
2006-10-25 20:32:00,2.11224,2.11252,2.11224,2.11245,3167637.0
2006-10-25 20:33:00,2.11233,2.11273,2.11233,2.11273,9939336.0
2006-10-25 20:34:00,2.11272,2.11272,2.11238,2.11256,7043091.0
2006-10-25 20:35:00,2.11281,2.11316,2.11281,2.11306,12524362.0
2006-10-25 20:36:00,2.11308,2.11323,2.11308,2.11323,3846474.0
2006-10-25 20:37:00,2.11313,2.11328,2.11285,2.11304,3080852.0
2006-10-25 20:38:00,2.11284,2.11297,2.11263,2.11263,5776985.0
2006-10-25 20:39:00,2.11274,2.1128,2.11239,2.11267,4779059.0
2006-10-25 20:40:00,2.11246,2.11275,2.11246,2.11275,5997426.0
2006-10-25 20:41:00,2.11286,2.11317,2.11286,2.11317,2789020.0
2006-10-25 20:42:00,2.11329,2.11347,2.11304,2.11304,16104378.0
2006-10-25 20:43:00,2.11308,2.11308,2.11275,2.11283,9764909.0
2006-10-25 20:44:00,2.11288,2.11307,2.1128,2.11307,7975626.0
2006-10-25 20:45:00,2.11264,2.11303,2.11264,2.11274,1166924.0
2006-10-25 20:46:00,2.11277,2.11279,2.11241,2.11241,530673.0
2006-10-25 20:47:00,2.11258,2.11273,2.11258,2.11273,1474168.0
2006-10-25 20:48:00,2.11289,2.11378,2.11289,2.11378,3720007.0
2006-10-25 20:49:00,2.11383,2.11385,2.11372,2.11385,6491307.0
2006-10-25 20:50:00,2.11383,2.11389,2.11358,2.11358,2641168.0
2006-10-25 20:51:00,2.11361,2.11375,2.11361,2.11375,8479903.0
2006-10-25 20:52:00,2.11389,2.11394,2.11369,2.11394,11479560.0
2006-10-25 20:53:00,2.11395,2.11395,2.11373,2.11381,6047715.0
2006-10-25 20:54:00,2.11397,2.11397,2.11373,2.11373,3136490.0
2006-10-25 20:55:00,2.11371,2.11376,2.11358,2.11358,4412593.0
2006-10-25 20:56:00,2.11349,2.1136,2.11346,2.11358,13515691.0
2006-10-25 20:57:00,2.11373,2.11378,2.11365,2.11378,5227860.0
2006-10-25 20:58:00,2.11384,2.1139,2.11382,2.11389,7068853.0
2006-10-25 20:59:00,2.11386,2.11386,2.11358,2.11368,2678334.0
2006-10-25 21:00:00,2.11383,2.11436,2.11383,2.11436,5391773.0
2006-10-25 21:01:00,2.11421,2.11421,2.11393,2.11393,4200658.0
2006-10-25 21:02:00,2.1137,2.11383,2.1137,2.11383,514872.0
2006-10-25 21:03:00,2.11387,2.11393,2.11362,2.11383,1720690.0
2006-10-25 21:04:00,2.11378,2.11399,2.11378,2.11394,1429886.0
2006-10-25 21:05:00,2.11395,2.11407,2.11391,2.11396,6480861.0
2006-10-25 21:06:00,2.11397,2.11397,2.11381,2.11386,12298490.0
2006-10-25 21:07:00,2.11376,2.11384,2.11376,2.11384,1411473.0
2006-10-25 21:08:00,2.11387,2.11387,2.11234,2.11376,4107142.0
2006-10-25 21:09:00,2.1138,2.11404,2.1138,2.11394,3468313.0
2006-10-25 21:10:00,2.11411,2.11426,2.11411,2.11424,1567922.0
2006-10-25 21:11:00,2.11429,2.11429,2.11407,2.11413,2997413.0
2006-10-25 21:12:00,2.11425,2.11433,2.11418,2.11433,1778876.0
2006-10-25 21:13:00,2.1143,2.1143,2.11417,2.11417,5013996.0
2006-10-25 21:14:00,2.11399,2.11403,2.11388,2.114,1135554.0
2006-10-25 21:15:00,2.11394,2.11394,2.11373,2.11383,1933512.0
2006-10-25 21:16:00,2.11369,2.11414,2.11367,2.11414,1535711.0
2006-10-25 21:17:00,2.11418,2.11418,2.11399,2.1141,2161909.0
2006-10-25 21:18:00,2.11411,2.11411,2.11389,2.11389,1061804.0
2006-10-25 21:19:00,2.11369,2.11388,2.11367,2.11388,381738.0
2006-10-25 21:20:00,2.11389,2.11419,2.11357,2.11408,2668242.0
2006-10-25 21:21:00,2.11384,2.11387,2.11359,2.11383,7152059.0
2006-10-25 21:22:00,2.11365,2.11365,2.11346,2.11346,317675.0
2006-10-25 21:23:00,2.11341,2.1135,2.11331,2.11345,13380554.0
2006-10-25 21:24:00,2.11344,2.11352,2.11341,2.11352,15101282.0
2006-10-25 21:25:00,2.11353,2.11354,2.11341,2.11354,2648078.0
2006-10-25 21:26:00,2.1122,2.11383,2.1122,2.11376,2641925.0
2006-10-25 21:27:00,2.11394,2.11422,2.11394,2.11402,13358275.0
2006-10-25 21:28:00,2.1137,2.11391,2.11362,2.11391,5645024.0
2006-10-25 21:29:00,2.11388,2.11405,2.11374,2.11405,14289184.0
2006-10-25 21:30:00,2.11391,2.11409,2.11391,2.11402,10178175.0
2006-10-25 21:31:00,2.11401,2.11416,2.11401,2.11416,3062368.0
2006-10-25 21:32:00,2.11431,2.11448,2.11431,2.11432,846384.0
2006-10-25 21:33:00,2.11372,2.11408,2.11372,2.11408,9994636.0
2006-10-25 21:34:00,2.11404,2.11411,2.11398,2.11411,4097553.0
2006-10-25 21:35:00,2.11411,2.11411,2.11404,2.11404,5025511.0
2006-10-25 21:36:00,2.11404,2.11404,2.11393,2.11396,871869.0
2006-10-25 21:37:00,2.11396,2.11396,2.11381,2.11395,5408096.0
2006-10-25 21:38:00,2.11401,2.11418,2.11398,2.11418,5003360.0
2006-10-25 21:39:00,2.11411,2.11411,2.11238,2.11356,6315326.0
2006-10-25 21:40:00,2.11379,2.1141,2.11379,2.1141,4803846.0
2006-10-25 21:41:00,2.11399,2.11404,2.11384,2.11404,5462022.0
2006-10-25 21:42:00,2.11398,2.11409,2.11385,2.11409,843131.0
2006-10-25 21:43:00,2.11416,2.11436,2.11413,2.11436,12485140.0
2006-10-25 21:44:00,2.11428,2.11446,2.11425,2.11425,8383817.0
2006-10-25 21:45:00,2.11405,2.11406,2.11395,2.11406,8837978.0
2006-10-25 21:46:00,2.11397,2.11397,2.11378,2.11378,1553117.0
2006-10-25 21:47:00,2.1139,2.1139,2.11373,2.11387,7218678.0
2006-10-25 21:48:00,2.11393,2.11393,2.11387,2.11387,4559591.0
2006-10-25 21:49:00,2.1138,2.11382,2.11365,2.11374,2000224.0
2006-10-25 21:50:00,2.11374,2.11405,2.11374,2.11405,6632562.0
2006-10-25 21:51:00,2.11403,2.11419,2.11396,2.11419,1253379.0
2006-10-25 21:52:00,2.11426,2.11431,2.11405,2.11405,2386833.0
2006-10-25 21:53:00,2.11419,2.11419,2.11418,2.11418,269849.0
2006-10-25 21:54:00,2.11414,2.11422,2.11414,2.11422,412676.0
2006-10-25 21:55:00,2.11425,2.11431,2.11425,2.11431,2213740.0
2006-10-25 21:56:00,2.11424,2.11455,2.11424,2.11455,6119395.0
2006-10-25 21:57:00,2.11435,2.11435,2.11387,2.11387,2798155.0
2006-10-25 21:58:00,2.11384,2.11384,2.11374,2.11374,1781805.0
2006-10-25 21:59:00,2.11387,2.11387,2.11374,2.11374,1024776.0
2006-10-25 22:00:00,2.11377,2.11407,2.11377,2.11407,4255404.0
2006-10-25 22:01:00,2.11405,2.11405,2.11356,2.11356,5435074.0
2006-10-25 22:02:00,2.11395,2.11409,2.11395,2.114,5074171.0
2006-10-25 22:03:00,2.11399,2.11403,2.1139,2.1139,17314516.0
2006-10-25 22:04:00,2.11393,2.11421,2.11385,2.11407,22621852.0
2006-10-25 22:05:00,2.11383,2.11383,2.11331,2.11331,2639454.0
2006-10-25 22:06:00,2.1134,2.1134,2.11308,2.11308,4401615.0
2006-10-25 22:07:00,2.11298,2.11305,2.11283,2.11298,21198758.0
2006-10-25 22:08:00,2.113,2.11308,2.11253,2.11308,10601237.0
2006-10-25 22:09:00,2.11311,2.11311,2.11289,2.1131,4760147.0
2006-10-25 22:10:00,2.11309,2.11319,2.11294,2.11319,6556556.0
2006-10-25 22:11:00,2.11316,2.11341,2.11316,2.11341,2087379.0
2006-10-25 22:12:00,2.11335,2.11335,2.1132,2.1132,1875028.0
2006-10-25 22:13:00,2.11314,2.11314,2.11303,2.11308,877944.0
2006-10-25 22:15:00,2.11308,2.11334,2.11308,2.11334,16004294.0
2006-10-25 22:16:00,2.11333,2.11333,2.11291,2.11291,10198141.0
2006-10-25 22:17:00,2.11298,2.11298,2.11278,2.11281,3552852.0
2006-10-25 22:18:00,2.11276,2.11278,2.11269,2.11269,6700374.0
2006-10-25 22:19:00,2.11263,2.11276,2.11263,2.11276,663201.0
2006-10-25 22:20:00,2.11275,2.11282,2.11262,2.11279,3234789.0
2006-10-25 22:21:00,2.11281,2.11281,2.11266,2.1127,17482708.0
2006-10-25 22:22:00,2.11289,2.11295,2.11289,2.11293,583157.0
2006-10-25 22:23:00,2.11277,2.11286,2.1127,2.11279,9526552.0
2006-10-25 22:24:00,2.11281,2.11287,2.11268,2.11287,952026.0
2006-10-25 22:25:00,2.11278,2.11322,2.11278,2.11322,5081135.0
2006-10-25 22:26:00,2.11323,2.11323,2.11304,2.11304,2153451.0
2006-10-25 22:27:00,2.113,2.113,2.1127,2.1127,14376751.0
2006-10-25 22:28:00,2.1126,2.11271,2.1125,2.1125,7817517.0
2006-10-25 22:29:00,2.11242,2.11246,2.11235,2.11235,24015151.0
2006-10-25 22:30:00,2.11232,2.11232,2.11183,2.11196,4797602.0
2006-10-25 22:31:00,2.11209,2.11215,2.11209,2.11215,1738004.0
2006-10-25 22:32:00,2.11219,2.1124,2.11188,2.1124,7465838.0
2006-10-25 22:33:00,2.1126,2.11291,2.1126,2.11276,35270549.0
2006-10-25 22:34:00,2.11265,2.11279,2.11245,2.11245,5822339.0
2006-10-25 22:35:00,2.1125,2.11251,2.11239,2.11239,16178794.0
2006-10-25 22:36:00,2.11235,2.11235,2.11215,2.11215,10665839.0
2006-10-25 22:37:00,2.11215,2.11215,2.11202,2.11202,3410331.0
2006-10-25 22:38:00,2.11194,2.11196,2.11188,2.11188,877799.0
2006-10-25 22:39:00,2.11181,2.11181,2.11157,2.11157,6272019.0
2006-10-25 22:40:00,2.11152,2.11152,2.11139,2.11145,2053202.0
2006-10-25 22:41:00,2.11148,2.11148,2.11121,2.1113,3789249.0
2006-10-25 22:42:00,2.11123,2.11123,2.11105,2.11105,6637386.0
2006-10-25 22:43:00,2.11104,2.11104,2.11084,2.11084,5923842.0
2006-10-25 22:44:00,2.11081,2.11081,2.1106,2.1106,3049232.0
2006-10-25 22:45:00,2.11066,2.11073,2.11054,2.11054,4616543.0
2006-10-25 22:46:00,2.11051,2.11051,2.11024,2.11024,17401845.0
2006-10-25 22:47:00,2.11027,2.11027,2.11019,2.11019,15001817.0
2006-10-25 22:48:00,2.11015,2.11016,2.10985,2.11,8197534.0
2006-10-25 22:49:00,2.1099,2.10992,2.10975,2.10977,3924271.0
2006-10-25 22:50:00,2.10974,2.10974,2.10947,2.10953,17263920.0
2006-10-25 22:51:00,2.10955,2.10963,2.10943,2.10944,10283525.0
2006-10-25 22:52:00,2.10953,2.10953,2.10918,2.10918,15487457.0
2006-10-25 22:53:00,2.10917,2.10917,2.10888,2.10888,4819638.0
2006-10-25 22:54:00,2.1089,2.10898,2.1089,2.1089,1576817.0
2006-10-25 22:55:00,2.10891,2.10896,2.10876,2.10876,16642757.0
2006-10-25 22:56:00,2.10895,2.10905,2.10887,2.10905,5839022.0
2006-10-25 22:57:00,2.10906,2.10928,2.10899,2.10909,6334304.0
2006-10-25 22:58:00,2.10901,2.10901,2.10842,2.10842,10748406.0
2006-10-25 22:59:00,2.10891,2.10899,2.1089,2.10894,5061448.0
2006-10-25 23:00:00,2.10883,2.10883,2.10802,2.10802,4378733.0
2006-10-25 23:01:00,2.10812,2.10812,2.10801,2.1081,2597736.0
2006-10-25 23:02:00,2.10811,2.10811,2.10762,2.10782,3006147.0
2006-10-25 23:03:00,2.1076,2.1078,2.1076,2.1078,3085165.0
2006-10-25 23:04:00,2.10788,2.10825,2.10788,2.10825,7240634.0
2006-10-25 23:05:00,2.10825,2.10855,2.10816,2.10855,9167500.0
2006-10-25 23:06:00,2.10866,2.10871,2.10866,2.10867,2807773.0
2006-10-25 23:07:00,2.10869,2.1087,2.10852,2.10866,7371683.0
2006-10-25 23:08:00,2.10869,2.1088,2.10864,2.10874,2328577.0
2006-10-25 23:09:00,2.10878,2.10878,2.10853,2.10853,10963652.0
2006-10-25 23:10:00,2.10853,2.10875,2.10853,2.10873,6179895.0
2006-10-25 23:11:00,2.10878,2.10888,2.1087,2.1087,7897874.0
2006-10-25 23:13:00,2.10874,2.10874,2.10853,2.10853,2709170.0
2006-10-25 23:14:00,2.10852,2.1087,2.10852,2.10854,4674685.0
2006-10-25 23:15:00,2.1085,2.10859,2.10845,2.10845,12472505.0
2006-10-25 23:16:00,2.10845,2.10845,2.10815,2.10827,5986429.0
2006-10-25 23:17:00,2.10817,2.10834,2.10817,2.1082,7678735.0
2006-10-25 23:18:00,2.10678,2.10868,2.10678,2.10868,6016675.0
2006-10-25 23:19:00,2.10884,2.10884,2.10865,2.1088,6025651.0
2006-10-25 23:20:00,2.10872,2.10894,2.10872,2.10891,8186583.0
2006-10-25 23:21:00,2.10904,2.10918,2.10904,2.10918,3359389.0
2006-10-25 23:23:00,2.10934,2.10934,2.10905,2.10928,6729122.0
2006-10-25 23:24:00,2.10927,2.1093,2.10916,2.1093,11115316.0
2006-10-25 23:25:00,2.10925,2.10925,2.10911,2.10911,3947073.0
2006-10-25 23:26:00,2.1093,2.10949,2.1093,2.10949,10795539.0
2006-10-25 23:27:00,2.10939,2.10939,2.10897,2.10897,4038157.0
2006-10-25 23:28:00,2.10909,2.10921,2.10909,2.10921,447698.0
2006-10-25 23:29:00,2.10921,2.10943,2.10921,2.10943,2438497.0
2006-10-25 23:30:00,2.10951,2.10967,2.10947,2.10967,5845151.0
2006-10-25 23:31:00,2.10969,2.10975,2.10938,2.10961,5731095.0
2006-10-25 23:32:00,2.1095,2.1095,2.10928,2.10928,1828847.0
2006-10-25 23:33:00,2.10921,2.10932,2.10921,2.10932,14283730.0
2006-10-25 23:34:00,2.10931,2.10935,2.10927,2.10935,787206.0
2006-10-25 23:35:00,2.10931,2.10981,2.10931,2.10981,10072155.0
2006-10-25 23:36:00,2.10984,2.10984,2.10967,2.10967,2315091.0
2006-10-25 23:37:00,2.1096,2.1096,2.10938,2.10939,2008200.0
2006-10-25 23:38:00,2.10935,2.10953,2.10922,2.10953,3298480.0
2006-10-25 23:40:00,2.1095,2.10966,2.10946,2.10966,4123211.0
2006-10-25 23:41:00,2.10967,2.1097,2.10947,2.10955,6330602.0
2006-10-25 23:42:00,2.10949,2.10953,2.10932,2.10953,6244073.0
2006-10-25 23:43:00,2.10952,2.10964,2.10952,2.10956,14071693.0
2006-10-25 23:44:00,2.10956,2.10962,2.1095,2.1096,17835400.0
2006-10-25 23:45:00,2.10952,2.10952,2.1094,2.1094,1323517.0
2006-10-25 23:46:00,2.10936,2.10936,2.10922,2.10927,5651948.0
2006-10-25 23:47:00,2.10926,2.10936,2.10925,2.10928,11364475.0
2006-10-25 23:48:00,2.10936,2.10952,2.10933,2.10952,12728390.0
2006-10-25 23:49:00,2.10955,2.10955,2.10918,2.10932,16465044.0
2006-10-25 23:51:00,2.10947,2.1096,2.10946,2.1096,1465046.0
2006-10-25 23:52:00,2.10955,2.10955,2.10934,2.10934,4428974.0
2006-10-25 23:53:00,2.10939,2.10939,2.10915,2.10927,1287613.0
2006-10-25 23:54:00,2.10921,2.10934,2.10897,2.1093,4888648.0
2006-10-25 23:55:00,2.10943,2.10967,2.10822,2.10822,6695476.0
2006-10-25 23:56:00,2.10965,2.1098,2.10963,2.1098,2971549.0
2006-10-25 23:57:00,2.10985,2.10985,2.10948,2.10948,79114.0
2006-10-25 23:58:00,2.10945,2.10969,2.10945,2.10969,520820.0
2006-10-25 23:59:00,2.10983,2.11022,2.10983,2.11002,6841946.0
2006-10-26 00:00:00,2.11004,2.11004,2.10985,2.10985,3656515.0
2006-10-26 00:01:00,2.10987,2.10987,2.10948,2.10948,5584032.0
2006-10-26 00:02:00,2.10948,2.1095,2.10947,2.10947,5284502.0
2006-10-26 00:03:00,2.10951,2.10959,2.10947,2.10947,1447296.0
2006-10-26 00:04:00,2.10946,2.10946,2.1093,2.10934,7466053.0
2006-10-26 00:05:00,2.10938,2.10938,2.10903,2.10908,2355341.0
2006-10-26 00:06:00,2.10925,2.10953,2.10925,2.10953,1537687.0
2006-10-26 00:07:00,2.10947,2.10966,2.10946,2.10966,5887929.0
2006-10-26 00:08:00,2.10971,2.10971,2.10938,2.10938,5109087.0
2006-10-26 00:09:00,2.10944,2.10944,2.1093,2.10937,1348557.0
2006-10-26 00:10:00,2.10947,2.10976,2.10947,2.10976,1351510.0
2006-10-26 00:11:00,2.10986,2.11032,2.10986,2.11032,5026367.0
2006-10-26 00:12:00,2.11036,2.11054,2.1102,2.11054,3127210.0
2006-10-26 00:13:00,2.11041,2.11049,2.11034,2.11046,2595490.0
2006-10-26 00:14:00,2.11054,2.11082,2.11047,2.11082,13625359.0
2006-10-26 00:15:00,2.11085,2.11113,2.11062,2.11113,2765000.0
2006-10-26 00:16:00,2.11109,2.11109,2.11075,2.11076,7925199.0
2006-10-26 00:17:00,2.11076,2.11076,2.11049,2.11053,9338660.0
2006-10-26 00:18:00,2.1105,2.1105,2.11049,2.11049,1328945.0
2006-10-26 00:19:00,2.11045,2.11061,2.11036,2.11061,4599480.0
2006-10-26 00:21:00,2.11072,2.11086,2.11065,2.11074,20447479.0
2006-10-26 00:22:00,2.11092,2.11102,2.11087,2.11099,2565519.0
2006-10-26 00:23:00,2.11095,2.11122,2.11095,2.11122,4399461.0
2006-10-26 00:24:00,2.11131,2.11165,2.11131,2.11165,6082465.0
2006-10-26 00:25:00,2.11164,2.11193,2.11164,2.11193,11160969.0
2006-10-26 00:26:00,2.11195,2.11195,2.11154,2.11154,1360351.0
2006-10-26 00:27:00,2.11159,2.11174,2.11157,2.11174,2771072.0
2006-10-26 00:28:00,2.11151,2.11151,2.11145,2.11145,1606311.0
2006-10-26 00:29:00,2.11119,2.1114,2.11119,2.1114,359914.0
2006-10-26 00:30:00,2.11137,2.11149,2.11137,2.11149,3571417.0
2006-10-26 00:31:00,2.11151,2.11151,2.11139,2.11144,2968064.0
2006-10-26 00:32:00,2.11145,2.11175,2.11141,2.11175,1841043.0
2006-10-26 00:33:00,2.11173,2.11173,2.11158,2.11161,13995118.0
2006-10-26 00:34:00,2.11163,2.11197,2.11163,2.11197,9929903.0
2006-10-26 00:36:00,2.11194,2.11194,2.11173,2.11179,789034.0
2006-10-26 00:37:00,2.11165,2.1117,2.11144,2.11146,10245060.0
2006-10-26 00:38:00,2.11142,2.11142,2.11138,2.11138,177647.0
2006-10-26 00:39:00,2.11119,2.11119,2.11118,2.11118,381213.0
2006-10-26 00:40:00,2.11103,2.11122,2.11103,2.11106,4801590.0
2006-10-26 00:41:00,2.11109,2.11117,2.11099,2.11108,19169437.0
2006-10-26 00:43:00,2.11099,2.11119,2.11099,2.11119,1257779.0
2006-10-26 00:44:00,2.11114,2.11117,2.11099,2.11105,3808281.0
2006-10-26 00:45:00,2.11099,2.11099,2.11098,2.11098,4498313.0
2006-10-26 00:46:00,2.11091,2.11103,2.11091,2.11103,8272501.0
2006-10-26 00:48:00,2.111,2.1111,2.10963,2.1111,11509349.0
2006-10-26 00:50:00,2.11113,2.1112,2.11111,2.11111,527432.0
2006-10-26 00:51:00,2.11116,2.11116,2.11098,2.11098,1285369.0
2006-10-26 00:52:00,2.11104,2.11104,2.11092,2.11092,266020.0
2006-10-26 00:53:00,2.11048,2.11092,2.11048,2.11092,17543528.0
2006-10-26 00:54:00,2.1109,2.1109,2.11065,2.11067,727852.0
2006-10-26 00:55:00,2.11026,2.11078,2.11026,2.11078,13672129.0
2006-10-26 00:56:00,2.11076,2.11086,2.11076,2.11086,960641.0
2006-10-26 00:57:00,2.11084,2.11084,2.11056,2.11061,2067126.0
2006-10-26 00:58:00,2.11063,2.11083,2.11063,2.11083,7053376.0
2006-10-26 00:59:00,2.11084,2.11084,2.11057,2.11062,2855848.0
2006-10-26 01:00:00,2.11053,2.11095,2.11053,2.11095,1837215.0
2006-10-26 01:01:00,2.11104,2.11116,2.11098,2.11116,2941454.0
2006-10-26 01:02:00,2.11117,2.11117,2.11103,2.1111,843625.0
2006-10-26 01:03:00,2.11114,2.11118,2.11076,2.11118,4819170.0
2006-10-26 01:04:00,2.11111,2.11114,2.11085,2.11114,12523448.0
2006-10-26 01:05:00,2.11123,2.11146,2.11089,2.11089,10800645.0
2006-10-26 01:06:00,2.11114,2.11114,2.11101,2.11109,597547.0
2006-10-26 01:07:00,2.11119,2.11128,2.11119,2.11124,1165285.0
2006-10-26 01:08:00,2.11116,2.11116,2.111,2.111,1221527.0
2006-10-26 01:09:00,2.11074,2.11078,2.11054,2.11054,8057402.0
2006-10-26 01:10:00,2.11066,2.11076,2.11066,2.11069,2046999.0
2006-10-26 01:11:00,2.1109,2.11113,2.1109,2.11113,3713944.0
2006-10-26 01:12:00,2.11117,2.11117,2.11074,2.11074,3630036.0
2006-10-26 01:13:00,2.11102,2.11102,2.10954,2.11093,2382594.0
2006-10-26 01:14:00,2.11082,2.11088,2.11074,2.11074,6293571.0
2006-10-26 01:15:00,2.11068,2.11085,2.1106,2.11085,548953.0
2006-10-26 01:16:00,2.11087,2.11097,2.11087,2.11096,5076404.0
2006-10-26 01:18:00,2.11086,2.11098,2.11082,2.11097,8024765.0
2006-10-26 01:19:00,2.11079,2.11079,2.1105,2.1105,6950428.0
2006-10-26 01:20:00,2.11048,2.11048,2.11022,2.11037,8021620.0
2006-10-26 01:21:00,2.11046,2.11061,2.11046,2.11061,15799072.0
2006-10-26 01:22:00,2.11055,2.11055,2.11024,2.11028,4088601.0
2006-10-26 01:23:00,2.11024,2.11036,2.11024,2.11036,2868259.0
2006-10-26 01:24:00,2.11031,2.11031,2.1102,2.1102,4099289.0
2006-10-26 01:25:00,2.11032,2.11053,2.11032,2.11053,1301490.0
2006-10-26 01:26:00,2.11055,2.11057,2.1103,2.11057,688473.0
2006-10-26 01:27:00,2.11057,2.11062,2.11054,2.11054,6577562.0
2006-10-26 01:28:00,2.11054,2.11067,2.11045,2.11067,4048462.0
2006-10-26 01:29:00,2.11079,2.11097,2.11075,2.11092,6541853.0
2006-10-26 01:31:00,2.11092,2.11105,2.11084,2.11105,5001781.0
2006-10-26 01:32:00,2.11108,2.11119,2.11108,2.11118,533968.0
2006-10-26 01:36:00,2.11125,2.11125,2.11091,2.11091,6820400.0
2006-10-26 01:37:00,2.11097,2.11107,2.11091,2.11096,1888325.0
2006-10-26 01:38:00,2.11106,2.11106,2.11084,2.111,998989.0
2006-10-26 01:39:00,2.11106,2.11106,2.11093,2.11105,3331124.0
2006-10-26 01:40:00,2.11092,2.11092,2.11052,2.11063,1663194.0
2006-10-26 01:41:00,2.1106,2.1106,2.11034,2.11034,2103481.0
2006-10-26 01:42:00,2.11028,2.11037,2.11022,2.11037,3058424.0
2006-10-26 01:43:00,2.11042,2.11068,2.11037,2.11068,1028293.0
2006-10-26 01:44:00,2.11067,2.11083,2.11064,2.11083,6671744.0
2006-10-26 01:45:00,2.11086,2.11109,2.11086,2.11109,13322807.0
2006-10-26 01:46:00,2.11097,2.11127,2.11095,2.11122,2830433.0
2006-10-26 01:47:00,2.11122,2.11133,2.11095,2.11095,2772717.0
2006-10-26 01:48:00,2.11089,2.11099,2.1107,2.1107,4359097.0
2006-10-26 01:49:00,2.11079,2.11079,2.11049,2.11061,14788795.0
2006-10-26 01:51:00,2.11064,2.11064,2.11033,2.11033,4123281.0
2006-10-26 01:53:00,2.11031,2.11031,2.11002,2.11002,1410291.0
2006-10-26 01:54:00,2.11013,2.11027,2.11007,2.11027,361242.0
2006-10-26 01:55:00,2.11024,2.11027,2.11021,2.11022,1650772.0
2006-10-26 01:56:00,2.11018,2.11018,2.10997,2.11005,6241680.0
2006-10-26 01:57:00,2.11008,2.11031,2.11008,2.1103,14984235.0
2006-10-26 01:58:00,2.11034,2.11043,2.11034,2.11043,2406300.0
2006-10-26 01:59:00,2.11048,2.11068,2.11046,2.11068,26746372.0
2006-10-26 02:00:00,2.11035,2.11038,2.11026,2.11034,13962364.0
2006-10-26 02:01:00,2.11032,2.11036,2.11029,2.11029,2515998.0
2006-10-26 02:02:00,2.11023,2.11036,2.11013,2.11036,14677478.0
2006-10-26 02:03:00,2.1104,2.11044,2.11021,2.11033,5683037.0
2006-10-26 02:04:00,2.11032,2.11041,2.11032,2.11035,1825470.0
2006-10-26 02:05:00,2.11041,2.11063,2.11041,2.11063,380415.0
2006-10-26 02:07:00,2.11065,2.11082,2.11056,2.11081,5176067.0
2006-10-26 02:08:00,2.11085,2.11085,2.11054,2.1107,4156533.0
2006-10-26 02:09:00,2.11064,2.11087,2.11064,2.11087,1443984.0
2006-10-26 02:11:00,2.1109,2.1109,2.11062,2.11062,4264009.0
2006-10-26 02:12:00,2.11065,2.11081,2.11061,2.11068,766560.0
2006-10-26 02:13:00,2.11068,2.11075,2.11061,2.11069,1563223.0
2006-10-26 02:14:00,2.11087,2.11102,2.11078,2.111,14864395.0
2006-10-26 02:15:00,2.11103,2.1113,2.11102,2.1113,12719879.0
2006-10-26 02:16:00,2.11137,2.11158,2.11127,2.11158,2925913.0
2006-10-26 02:17:00,2.11153,2.11153,2.11119,2.11119,3169680.0
2006-10-26 02:18:00,2.11107,2.11131,2.11107,2.11121,2072806.0
2006-10-26 02:19:00,2.11111,2.11122,2.11097,2.11122,1685101.0
2006-10-26 02:20:00,2.11118,2.11124,2.11102,2.11124,3068463.0
2006-10-26 02:21:00,2.11133,2.11158,2.11127,2.11158,1047818.0
2006-10-26 02:22:00,2.11142,2.11168,2.11142,2.11168,2078051.0
2006-10-26 02:23:00,2.11172,2.11189,2.11172,2.11187,6266447.0
2006-10-26 02:24:00,2.11188,2.1121,2.11188,2.11198,7073184.0
2006-10-26 02:25:00,2.11193,2.11209,2.11185,2.11209,3464739.0
2006-10-26 02:26:00,2.11219,2.11219,2.1118,2.112,5002379.0
2006-10-26 02:27:00,2.11191,2.11198,2.11191,2.11198,1645296.0
2006-10-26 02:28:00,2.11199,2.11209,2.11195,2.11209,5401492.0
2006-10-26 02:29:00,2.11214,2.11228,2.11204,2.11228,6217899.0
2006-10-26 02:30:00,2.1123,2.11241,2.11223,2.11239,3706212.0
2006-10-26 02:31:00,2.11263,2.11263,2.11233,2.11233,4032333.0
2006-10-26 02:32:00,2.11229,2.11233,2.11224,2.11224,6554620.0
2006-10-26 02:33:00,2.11217,2.11217,2.11175,2.11209,694025.0
2006-10-26 02:34:00,2.11217,2.11236,2.11216,2.11234,1419601.0
2006-10-26 02:35:00,2.11229,2.11233,2.11229,2.11233,4413058.0
2006-10-26 02:36:00,2.11226,2.11226,2.11214,2.11214,2817821.0
2006-10-26 02:37:00,2.11209,2.11209,2.11181,2.11181,4065831.0
2006-10-26 02:38:00,2.11184,2.11184,2.11179,2.1118,15492324.0
2006-10-26 02:39:00,2.11181,2.11203,2.1118,2.11203,7498943.0
2006-10-26 02:40:00,2.11195,2.11195,2.11152,2.11152,6461306.0
2006-10-26 02:41:00,2.11144,2.11144,2.11106,2.1112,7402236.0
2006-10-26 02:42:00,2.11131,2.11131,2.11121,2.11122,1265309.0
2006-10-26 02:43:00,2.11122,2.11132,2.11122,2.11132,5024651.0
2006-10-26 02:44:00,2.11125,2.11125,2.11097,2.11106,597663.0
2006-10-26 02:45:00,2.1112,2.11139,2.1112,2.11139,5840361.0
2006-10-26 02:46:00,2.11153,2.11171,2.11019,2.11171,2170534.0
2006-10-26 02:47:00,2.11139,2.11172,2.11139,2.11172,3663003.0
2006-10-26 02:48:00,2.11164,2.11164,2.11149,2.11149,3674990.0
2006-10-26 02:49:00,2.11146,2.11146,2.11129,2.11145,1861246.0
2006-10-26 02:50:00,2.11152,2.11201,2.11152,2.11194,7758694.0
2006-10-26 02:51:00,2.11208,2.11217,2.11198,2.11217,1482698.0
2006-10-26 02:52:00,2.11213,2.11213,2.11183,2.11194,1100260.0
2006-10-26 02:53:00,2.11192,2.11205,2.11192,2.11205,505966.0
2006-10-26 02:54:00,2.11196,2.11226,2.11196,2.11225,1985131.0
2006-10-26 02:55:00,2.11216,2.11216,2.11171,2.11187,11421294.0
2006-10-26 02:56:00,2.11195,2.11205,2.11189,2.11205,3880406.0
2006-10-26 02:58:00,2.11209,2.11209,2.1117,2.11179,2733437.0
2006-10-26 02:59:00,2.1118,2.11194,2.11175,2.11177,1976988.0
2006-10-26 03:00:00,2.11182,2.11204,2.1118,2.11204,2931479.0
2006-10-26 03:01:00,2.11199,2.11224,2.11196,2.11224,7810184.0
2006-10-26 03:02:00,2.11223,2.11246,2.11223,2.11246,1402043.0
2006-10-26 03:04:00,2.11243,2.11243,2.11184,2.11184,13856421.0
2006-10-26 03:05:00,2.1122,2.1122,2.11183,2.11183,804612.0
2006-10-26 03:06:00,2.11186,2.11192,2.11141,2.11141,16632090.0
2006-10-26 03:07:00,2.11181,2.11205,2.11181,2.11205,262866.0
2006-10-26 03:08:00,2.11204,2.11228,2.11204,2.11228,1669568.0
2006-10-26 03:09:00,2.1121,2.11219,2.1121,2.11216,481805.0
2006-10-26 03:10:00,2.1122,2.11238,2.1122,2.11238,2306794.0
2006-10-26 03:11:00,2.11236,2.11236,2.11067,2.11196,12410339.0
2006-10-26 03:12:00,2.11202,2.11202,2.11189,2.11191,2513734.0
2006-10-26 03:13:00,2.11191,2.11209,2.11187,2.11209,4466790.0
2006-10-26 03:15:00,2.11213,2.11213,2.11195,2.11197,3610771.0
2006-10-26 03:16:00,2.11202,2.11202,2.11186,2.11186,1151812.0
2006-10-26 03:18:00,2.11177,2.11188,2.11169,2.11186,17602789.0
2006-10-26 03:19:00,2.11189,2.11207,2.11186,2.11186,5162999.0
2006-10-26 03:20:00,2.11205,2.11218,2.11205,2.11218,348713.0
2006-10-26 03:21:00,2.11219,2.11255,2.11219,2.11255,2426590.0
2006-10-26 03:22:00,2.11228,2.11228,2.11212,2.11212,10228692.0
2006-10-26 03:24:00,2.11224,2.1124,2.11224,2.11226,5096168.0
2006-10-26 03:25:00,2.11242,2.11242,2.11226,2.11226,12578841.0
2006-10-26 03:26:00,2.11224,2.11231,2.11223,2.11225,15212086.0
2006-10-26 03:27:00,2.11221,2.11227,2.11208,2.11208,980659.0
2006-10-26 03:28:00,2.11207,2.1123,2.11207,2.1123,2933755.0
2006-10-26 03:29:00,2.11229,2.11236,2.11224,2.11234,2088214.0
2006-10-26 03:30:00,2.11227,2.11274,2.11227,2.11274,6619910.0
2006-10-26 03:31:00,2.11273,2.11273,2.11261,2.11261,1648174.0
2006-10-26 03:32:00,2.1126,2.1126,2.11243,2.11245,3744805.0
2006-10-26 03:33:00,2.1124,2.1124,2.11211,2.11221,1440896.0
2006-10-26 03:34:00,2.11213,2.11213,2.1119,2.1119,4658026.0
2006-10-26 03:35:00,2.11192,2.11192,2.11161,2.11171,6207863.0
2006-10-26 03:36:00,2.11182,2.11192,2.1117,2.11185,4828736.0
2006-10-26 03:37:00,2.1118,2.11181,2.11167,2.11181,2891585.0
2006-10-26 03:38:00,2.11181,2.11201,2.11181,2.11201,5944567.0
2006-10-26 03:39:00,2.11204,2.11204,2.11162,2.11162,3317075.0
2006-10-26 03:40:00,2.11179,2.11184,2.11166,2.11166,4934007.0
2006-10-26 03:42:00,2.11163,2.11163,2.11148,2.11157,10261137.0
2006-10-26 03:43:00,2.11151,2.11157,2.11139,2.11139,8003636.0
2006-10-26 03:44:00,2.11138,2.11141,2.11097,2.11141,3730213.0
2006-10-26 03:45:00,2.11145,2.1116,2.11145,2.1116,14289837.0
2006-10-26 03:46:00,2.11163,2.11168,2.1116,2.11165,2707303.0
2006-10-26 03:47:00,2.11179,2.11223,2.11168,2.11223,4791925.0
2006-10-26 03:48:00,2.11223,2.11223,2.11206,2.11206,5568765.0
2006-10-26 03:49:00,2.11212,2.11212,2.11173,2.11173,1478999.0
2006-10-26 03:50:00,2.11172,2.11196,2.11172,2.11196,1485850.0
2006-10-26 03:51:00,2.11199,2.11239,2.11199,2.11239,5264929.0
2006-10-26 03:52:00,2.11243,2.11244,2.11225,2.11244,6867671.0
2006-10-26 03:53:00,2.1126,2.11265,2.11257,2.11257,1655742.0
2006-10-26 03:54:00,2.1124,2.11246,2.11231,2.11232,2485586.0
2006-10-26 03:55:00,2.11222,2.11236,2.11217,2.11236,8134727.0
2006-10-26 03:56:00,2.11236,2.11254,2.11236,2.11254,6698808.0
2006-10-26 03:57:00,2.11262,2.11262,2.11235,2.11242,5124117.0
2006-10-26 03:58:00,2.11241,2.11248,2.11231,2.11248,5924073.0
2006-10-26 03:59:00,2.11244,2.11262,2.11241,2.11241,3621031.0
2006-10-26 04:00:00,2.11224,2.11245,2.11224,2.11245,6740169.0
2006-10-26 04:01:00,2.11257,2.11263,2.11257,2.11261,470004.0
2006-10-26 04:02:00,2.11262,2.11262,2.11243,2.1126,134627.0
2006-10-26 04:03:00,2.11256,2.11256,2.11236,2.1125,1392824.0
2006-10-26 04:04:00,2.11113,2.11267,2.11113,2.11254,7680889.0
2006-10-26 04:05:00,2.11239,2.11245,2.11211,2.11237,4832591.0
2006-10-26 04:06:00,2.11239,2.11239,2.11222,2.11228,1305234.0
2006-10-26 04:07:00,2.11223,2.1125,2.11223,2.1125,4647890.0
2006-10-26 04:08:00,2.11261,2.11274,2.11261,2.11274,1556078.0
2006-10-26 04:09:00,2.11274,2.11282,2.11269,2.11282,5722165.0
2006-10-26 04:10:00,2.11264,2.11278,2.11247,2.11268,16914064.0
2006-10-26 04:11:00,2.11265,2.11295,2.11263,2.11295,12434924.0
2006-10-26 04:12:00,2.11303,2.11322,2.11303,2.11319,10970629.0
2006-10-26 04:13:00,2.11313,2.11313,2.11286,2.11286,5970788.0
2006-10-26 04:14:00,2.11287,2.11301,2.11282,2.11301,1421456.0
2006-10-26 04:15:00,2.11302,2.11317,2.11296,2.11296,17212315.0
2006-10-26 04:16:00,2.11287,2.11287,2.11242,2.11242,14210962.0
2006-10-26 04:17:00,2.11242,2.11242,2.11224,2.11233,6560967.0
2006-10-26 04:18:00,2.11232,2.11236,2.11209,2.11236,6933089.0
2006-10-26 04:19:00,2.11235,2.11235,2.11219,2.11226,3771687.0
2006-10-26 04:20:00,2.1123,2.11232,2.11179,2.11208,28341083.0
2006-10-26 04:21:00,2.1119,2.11212,2.1119,2.11199,3618341.0
2006-10-26 04:22:00,2.11189,2.11189,2.11174,2.11179,2071590.0
2006-10-26 04:23:00,2.1118,2.11199,2.1118,2.11198,2206950.0
2006-10-26 04:24:00,2.11203,2.11212,2.11194,2.11194,9573382.0
2006-10-26 04:25:00,2.11206,2.11206,2.1119,2.1119,765244.0
2006-10-26 04:26:00,2.1119,2.11209,2.1119,2.11209,15065637.0
2006-10-26 04:28:00,2.11188,2.11228,2.11188,2.11228,3917471.0
2006-10-26 04:29:00,2.1122,2.1122,2.11193,2.11215,5253974.0
2006-10-26 04:30:00,2.11213,2.11213,2.11208,2.1121,2580148.0
2006-10-26 04:31:00,2.1122,2.1122,2.1122,2.1122,410844.0
2006-10-26 04:32:00,2.11191,2.11233,2.11191,2.11231,14317249.0
2006-10-26 04:33:00,2.11216,2.11216,2.11186,2.11188,12008884.0
2006-10-26 04:34:00,2.11171,2.11196,2.11171,2.11196,3905287.0
2006-10-26 04:35:00,2.11197,2.11203,2.11197,2.11203,5229958.0
2006-10-26 04:36:00,2.11211,2.11223,2.11207,2.11209,7092244.0
2006-10-26 04:37:00,2.11209,2.11212,2.11198,2.11212,14559066.0
2006-10-26 04:38:00,2.11236,2.11254,2.11236,2.1125,4251486.0
2006-10-26 04:39:00,2.11237,2.1124,2.11218,2.11218,10117303.0
2006-10-26 04:40:00,2.11226,2.11226,2.11217,2.11219,6292450.0
2006-10-26 04:41:00,2.11197,2.11198,2.11053,2.11053,5897544.0
2006-10-26 04:42:00,2.11187,2.1121,2.11186,2.1121,7595939.0
2006-10-26 04:43:00,2.11224,2.11238,2.11223,2.11238,2313620.0
2006-10-26 04:44:00,2.11237,2.11237,2.11214,2.11214,12518008.0
2006-10-26 04:45:00,2.11215,2.11215,2.11189,2.11189,4268729.0
2006-10-26 04:46:00,2.11186,2.11204,2.11165,2.11204,2612759.0
2006-10-26 04:47:00,2.11212,2.11247,2.112,2.1123,5452058.0
2006-10-26 04:48:00,2.1122,2.11222,2.11196,2.11199,7385332.0
2006-10-26 04:49:00,2.11213,2.11224,2.11209,2.11209,5740730.0
2006-10-26 04:50:00,2.11206,2.11212,2.11203,2.1121,10675414.0
2006-10-26 04:51:00,2.11204,2.11214,2.11197,2.11203,2221289.0
2006-10-26 04:52:00,2.11196,2.11196,2.11173,2.11185,7980602.0
2006-10-26 04:53:00,2.11182,2.112,2.11182,2.112,2757316.0
2006-10-26 04:54:00,2.11199,2.11199,2.11173,2.11184,8607173.0
2006-10-26 04:55:00,2.11182,2.11182,2.11162,2.11174,6648272.0
2006-10-26 04:56:00,2.11176,2.11195,2.11164,2.11195,3437854.0
2006-10-26 04:57:00,2.11197,2.11215,2.11195,2.11205,5355000.0
2006-10-26 04:58:00,2.11207,2.11207,2.11194,2.11204,2837195.0
2006-10-26 04:59:00,2.11189,2.11189,2.11174,2.11188,4461266.0
2006-10-26 05:00:00,2.11186,2.11199,2.11186,2.11188,4984192.0
2006-10-26 05:01:00,2.11182,2.11182,2.11151,2.11151,6727916.0
2006-10-26 05:02:00,2.11164,2.11168,2.11164,2.11168,1550543.0
2006-10-26 05:03:00,2.11184,2.11184,2.11166,2.11179,6060852.0
2006-10-26 05:05:00,2.11183,2.11185,2.1118,2.1118,1752019.0
2006-10-26 05:06:00,2.11179,2.11196,2.11173,2.11196,5231914.0
2006-10-26 05:07:00,2.11185,2.11191,2.11172,2.11191,15014500.0
2006-10-26 05:08:00,2.11176,2.11191,2.11176,2.11178,8028105.0
2006-10-26 05:09:00,2.11174,2.11184,2.11163,2.11183,16391872.0
2006-10-26 05:10:00,2.11186,2.11194,2.11176,2.11191,4077589.0
2006-10-26 05:11:00,2.11196,2.11196,2.11183,2.11194,8218078.0
2006-10-26 05:12:00,2.11195,2.11199,2.11176,2.11184,13870023.0
2006-10-26 05:13:00,2.11188,2.11207,2.11188,2.11198,16510289.0
2006-10-26 05:14:00,2.11195,2.11198,2.11178,2.11191,4485128.0
2006-10-26 05:15:00,2.112,2.1121,2.11197,2.1121,3101351.0
2006-10-26 05:16:00,2.11209,2.11209,2.11188,2.11193,6085721.0
2006-10-26 05:17:00,2.11191,2.11202,2.11183,2.11183,6627446.0
2006-10-26 05:18:00,2.11182,2.11197,2.11178,2.11195,4073586.0
2006-10-26 05:19:00,2.11193,2.11214,2.11193,2.11209,2091689.0
2006-10-26 05:20:00,2.11205,2.11205,2.11188,2.11191,5839326.0
2006-10-26 05:21:00,2.11186,2.11186,2.11176,2.11182,829130.0
2006-10-26 05:22:00,2.11183,2.11184,2.11178,2.11184,1905975.0
2006-10-26 05:23:00,2.11183,2.11193,2.11183,2.11189,10127080.0
2006-10-26 05:24:00,2.11184,2.11189,2.11184,2.11189,15172836.0
2006-10-26 05:25:00,2.11178,2.11196,2.11173,2.11182,6116547.0
2006-10-26 05:26:00,2.11194,2.1121,2.11194,2.1121,23729847.0
2006-10-26 05:27:00,2.1121,2.11228,2.1121,2.11228,14334304.0
2006-10-26 05:28:00,2.11241,2.11241,2.11202,2.11215,1712656.0
2006-10-26 05:29:00,2.1121,2.11218,2.11193,2.11218,4675569.0
2006-10-26 05:30:00,2.11212,2.11213,2.11201,2.11201,22511390.0
2006-10-26 05:31:00,2.11197,2.11205,2.11196,2.11201,7215060.0
2006-10-26 05:32:00,2.11207,2.11246,2.11207,2.11246,13795943.0
2006-10-26 05:33:00,2.11246,2.11255,2.1124,2.11255,2344020.0
2006-10-26 05:34:00,2.11245,2.11245,2.11212,2.11212,2805131.0
2006-10-26 05:35:00,2.11223,2.11232,2.11219,2.11219,1045033.0
2006-10-26 05:36:00,2.11211,2.11237,2.11211,2.11213,8783469.0
2006-10-26 05:37:00,2.11225,2.11237,2.11225,2.11237,558152.0
2006-10-26 05:38:00,2.11233,2.11233,2.11227,2.11227,14350342.0
2006-10-26 05:39:00,2.11224,2.11231,2.11208,2.11231,3172296.0
2006-10-26 05:40:00,2.11231,2.11254,2.11224,2.11254,2171366.0
2006-10-26 05:41:00,2.1126,2.1126,2.11241,2.11241,526736.0
2006-10-26 05:42:00,2.11234,2.11234,2.11208,2.11226,3876120.0
2006-10-26 05:43:00,2.11215,2.11228,2.11215,2.11219,9827640.0
2006-10-26 05:44:00,2.11212,2.11212,2.11197,2.11197,10887457.0
2006-10-26 05:45:00,2.11203,2.11227,2.11199,2.11199,10064409.0
2006-10-26 05:47:00,2.11204,2.11214,2.11196,2.11214,1861255.0
2006-10-26 05:48:00,2.11217,2.1123,2.11217,2.1123,2847028.0
2006-10-26 05:49:00,2.11234,2.11234,2.11212,2.11212,6041238.0
2006-10-26 05:50:00,2.1121,2.11226,2.11203,2.11226,5056455.0
2006-10-26 05:51:00,2.1122,2.11223,2.11182,2.11223,9156946.0
2006-10-26 05:52:00,2.11219,2.11219,2.11197,2.11201,20924645.0
2006-10-26 05:53:00,2.11203,2.11218,2.11203,2.11213,4551827.0
2006-10-26 05:54:00,2.11191,2.11216,2.11191,2.11212,2816019.0
2006-10-26 05:55:00,2.11216,2.11216,2.1116,2.11188,23328711.0
2006-10-26 05:56:00,2.11192,2.11201,2.11192,2.11199,16064684.0
2006-10-26 05:57:00,2.11202,2.1123,2.112,2.1123,5632962.0
2006-10-26 05:58:00,2.11232,2.11251,2.11231,2.11251,4467987.0
2006-10-26 05:59:00,2.11254,2.11254,2.11231,2.11231,4100733.0
2006-10-26 06:00:00,2.11244,2.1127,2.11244,2.1127,1482597.0
2006-10-26 06:01:00,2.1127,2.11301,2.1127,2.11301,1033015.0
2006-10-26 06:02:00,2.11273,2.11292,2.11266,2.11267,2738723.0
2006-10-26 06:03:00,2.11274,2.11291,2.11274,2.11279,6569482.0
2006-10-26 06:04:00,2.11285,2.11285,2.11278,2.11278,2334263.0
2006-10-26 06:05:00,2.11284,2.11298,2.11281,2.11298,2250325.0
2006-10-26 06:06:00,2.11301,2.11329,2.11301,2.11301,6236037.0
2006-10-26 06:07:00,2.11283,2.113,2.11283,2.113,1724792.0
2006-10-26 06:08:00,2.11306,2.11342,2.11306,2.11342,1325165.0
2006-10-26 06:09:00,2.11341,2.11354,2.11339,2.11343,939268.0
2006-10-26 06:10:00,2.11343,2.11343,2.11321,2.11326,2205320.0
2006-10-26 06:11:00,2.11321,2.11321,2.11311,2.11315,4882311.0
2006-10-26 06:12:00,2.11305,2.11305,2.11284,2.11285,7663953.0
2006-10-26 06:13:00,2.11266,2.11274,2.11261,2.11261,1643685.0
2006-10-26 06:15:00,2.11266,2.11266,2.11205,2.11222,8995514.0
2006-10-26 06:16:00,2.11217,2.11229,2.11211,2.11214,12813155.0
2006-10-26 06:18:00,2.11211,2.11211,2.11186,2.11192,5322053.0
2006-10-26 06:19:00,2.11194,2.11194,2.11176,2.11189,4757224.0
2006-10-26 06:20:00,2.11048,2.11191,2.11048,2.11191,888558.0
2006-10-26 06:21:00,2.11207,2.11207,2.11192,2.11196,4643920.0
2006-10-26 06:22:00,2.11185,2.11185,2.11175,2.11181,3886572.0
2006-10-26 06:23:00,2.11178,2.11196,2.11176,2.11196,961373.0
2006-10-26 06:24:00,2.11197,2.11215,2.11197,2.11214,653922.0
2006-10-26 06:25:00,2.11226,2.11226,2.11202,2.11209,4325963.0
2006-10-26 06:26:00,2.11203,2.11203,2.11147,2.11147,10451361.0
2006-10-26 06:27:00,2.11183,2.11189,2.11171,2.11183,7327997.0
2006-10-26 06:28:00,2.11183,2.11187,2.11164,2.11164,3281227.0
2006-10-26 06:30:00,2.11179,2.1119,2.11149,2.11154,14284898.0
2006-10-26 06:31:00,2.11167,2.11181,2.11166,2.11171,5669973.0
2006-10-26 06:32:00,2.11179,2.11179,2.11153,2.11171,13406347.0
2006-10-26 06:33:00,2.11174,2.11188,2.11174,2.11188,5863044.0
2006-10-26 06:34:00,2.11202,2.11202,2.11171,2.11175,2535744.0
2006-10-26 06:35:00,2.11163,2.11163,2.11131,2.11131,15533101.0
2006-10-26 06:36:00,2.11135,2.11157,2.11128,2.11157,13197115.0
2006-10-26 06:37:00,2.11157,2.11172,2.11157,2.11172,7206407.0
2006-10-26 06:38:00,2.11163,2.11208,2.11163,2.11208,13216058.0
2006-10-26 06:39:00,2.11211,2.11211,2.11153,2.11185,4713998.0
2006-10-26 06:40:00,2.11184,2.11184,2.11144,2.11167,347350.0
2006-10-26 06:41:00,2.11183,2.11216,2.11183,2.11216,4901802.0
2006-10-26 06:42:00,2.11213,2.11213,2.11163,2.11172,1972185.0
2006-10-26 06:43:00,2.11173,2.11182,2.11169,2.11172,1618412.0
2006-10-26 06:44:00,2.11198,2.11248,2.11198,2.11248,1902315.0
2006-10-26 06:45:00,2.11239,2.11239,2.11197,2.11211,1074216.0
2006-10-26 06:46:00,2.11237,2.11244,2.11231,2.11244,4774324.0
2006-10-26 06:47:00,2.11237,2.11237,2.11198,2.11198,1922071.0
2006-10-26 06:48:00,2.11186,2.11205,2.11183,2.11205,3090755.0
2006-10-26 06:49:00,2.11209,2.11215,2.11207,2.11214,1435170.0
2006-10-26 06:50:00,2.11197,2.1121,2.11192,2.11195,3157605.0
2006-10-26 06:51:00,2.11194,2.11205,2.1105,2.11205,4360951.0
2006-10-26 06:52:00,2.11207,2.11215,2.11207,2.11215,1362951.0
2006-10-26 06:53:00,2.11219,2.11219,2.11198,2.11206,12545640.0
2006-10-26 06:54:00,2.112,2.11202,2.11194,2.112,6917345.0
2006-10-26 06:55:00,2.11167,2.11225,2.11167,2.11225,8867849.0
2006-10-26 06:58:00,2.1122,2.1122,2.11188,2.11188,3964007.0
2006-10-26 06:59:00,2.1119,2.11207,2.11188,2.11207,5728614.0
2006-10-26 07:00:00,2.11205,2.11221,2.11197,2.11221,2505223.0
2006-10-26 07:01:00,2.11216,2.11246,2.11216,2.11229,4628608.0
2006-10-26 07:02:00,2.11254,2.11298,2.11254,2.11287,18479312.0
2006-10-26 07:03:00,2.1128,2.11282,2.11255,2.11255,13325141.0
2006-10-26 07:04:00,2.11259,2.11259,2.11236,2.1124,4112772.0
2006-10-26 07:05:00,2.11239,2.11257,2.11238,2.11257,2885566.0
2006-10-26 07:06:00,2.11263,2.11289,2.11263,2.11289,8267466.0
2006-10-26 07:07:00,2.11285,2.11285,2.11258,2.11265,12473716.0
2006-10-26 07:08:00,2.11249,2.11253,2.11219,2.11219,8764758.0
2006-10-26 07:09:00,2.11208,2.11236,2.11208,2.11236,2433805.0
2006-10-26 07:10:00,2.11243,2.11247,2.11233,2.11233,6164585.0
2006-10-26 07:11:00,2.11229,2.11258,2.11229,2.11243,3759102.0
2006-10-26 07:12:00,2.11254,2.1127,2.11124,2.1127,2866467.0
2006-10-26 07:13:00,2.11255,2.1126,2.1124,2.11253,503865.0
2006-10-26 07:14:00,2.11235,2.11239,2.11183,2.11183,1223742.0
2006-10-26 07:15:00,2.11222,2.11227,2.11207,2.11207,8051308.0
2006-10-26 07:16:00,2.11199,2.11199,2.11176,2.11191,9743472.0
2006-10-26 07:17:00,2.11175,2.11199,2.11175,2.11199,15340426.0
2006-10-26 07:18:00,2.11197,2.11199,2.11188,2.11199,2916164.0
2006-10-26 07:19:00,2.11205,2.11205,2.11187,2.11187,6004030.0
2006-10-26 07:20:00,2.11206,2.11209,2.11167,2.11208,4507697.0
2006-10-26 07:21:00,2.11198,2.11216,2.11198,2.11206,2924990.0
2006-10-26 07:22:00,2.11205,2.11211,2.11161,2.11186,3285539.0
2006-10-26 07:23:00,2.11201,2.1124,2.11201,2.1124,3764411.0
2006-10-26 07:24:00,2.11237,2.11242,2.11224,2.11233,13385819.0
2006-10-26 07:25:00,2.11219,2.11234,2.11219,2.11227,6640669.0
2006-10-26 07:26:00,2.11229,2.11242,2.11217,2.11217,9471446.0
2006-10-26 07:27:00,2.11231,2.11236,2.11208,2.11236,2960082.0
2006-10-26 07:28:00,2.11226,2.11237,2.11221,2.11223,5650687.0
2006-10-26 07:29:00,2.11218,2.11218,2.112,2.11207,2886282.0
2006-10-26 07:30:00,2.11206,2.11237,2.11206,2.11236,3035912.0
2006-10-26 07:31:00,2.11237,2.11238,2.11224,2.11224,2286368.0
2006-10-26 07:32:00,2.11224,2.11228,2.11192,2.11193,6800093.0
2006-10-26 07:33:00,2.11175,2.11187,2.11172,2.11181,933995.0
2006-10-26 07:34:00,2.11197,2.11198,2.11194,2.11198,6899282.0
2006-10-26 07:35:00,2.11188,2.11201,2.11182,2.11188,1088437.0
2006-10-26 07:36:00,2.11195,2.11221,2.11191,2.11191,8280732.0
2006-10-26 07:37:00,2.11234,2.11255,2.11234,2.11255,3981522.0
2006-10-26 07:38:00,2.11258,2.11276,2.11258,2.11258,4643956.0
2006-10-26 07:39:00,2.1121,2.11255,2.1121,2.1125,19198250.0
2006-10-26 07:40:00,2.11255,2.11269,2.11248,2.11248,15892379.0
2006-10-26 07:41:00,2.11262,2.11262,2.11239,2.11239,1243510.0
2006-10-26 07:42:00,2.11224,2.11229,2.11202,2.11214,3703608.0
2006-10-26 07:43:00,2.11215,2.11238,2.11211,2.11238,8816290.0
2006-10-26 07:44:00,2.11242,2.11266,2.11242,2.11266,2849361.0
2006-10-26 07:45:00,2.11256,2.11298,2.11256,2.11297,4631723.0
2006-10-26 07:46:00,2.11302,2.11312,2.11292,2.11292,2053795.0
2006-10-26 07:47:00,2.11294,2.11294,2.11273,2.11276,8333274.0
2006-10-26 07:48:00,2.11276,2.11276,2.11253,2.11258,1890631.0
2006-10-26 07:49:00,2.11252,2.11252,2.11226,2.1123,2573059.0
2006-10-26 07:50:00,2.11187,2.11224,2.11187,2.11217,8627734.0
2006-10-26 07:51:00,2.11218,2.11236,2.11218,2.11236,12495101.0
2006-10-26 07:52:00,2.11221,2.11221,2.11192,2.11218,7285723.0
2006-10-26 07:53:00,2.11227,2.11229,2.11215,2.11219,4637534.0
2006-10-26 07:54:00,2.11207,2.11219,2.11206,2.11219,9552889.0
2006-10-26 07:55:00,2.11215,2.11219,2.11206,2.11215,16886781.0
2006-10-26 07:56:00,2.11216,2.11224,2.11208,2.11224,5573913.0
2006-10-26 07:57:00,2.11213,2.1123,2.11213,2.11215,7182168.0
2006-10-26 07:58:00,2.11212,2.11212,2.112,2.11205,8407352.0
2006-10-26 07:59:00,2.11212,2.11224,2.11207,2.11223,10310892.0
2006-10-26 08:00:00,2.11222,2.11222,2.11195,2.11195,6990900.0
2006-10-26 08:01:00,2.11183,2.11185,2.1117,2.11171,6037128.0
2006-10-26 08:02:00,2.1119,2.1121,2.11186,2.1121,32753372.0
2006-10-26 08:03:00,2.11214,2.11214,2.11167,2.11167,644600.0
2006-10-26 08:04:00,2.11188,2.11207,2.11179,2.11189,19519648.0
2006-10-26 08:05:00,2.11173,2.11204,2.11163,2.11204,14906399.0
2006-10-26 08:06:00,2.11213,2.11225,2.11213,2.11216,725973.0
2006-10-26 08:07:00,2.11217,2.11235,2.11217,2.11235,593320.0
2006-10-26 08:09:00,2.11239,2.11269,2.11235,2.11269,8552616.0
2006-10-26 08:10:00,2.11269,2.11269,2.11246,2.11246,2947240.0
2006-10-26 08:11:00,2.11234,2.11244,2.11217,2.11244,13737016.0
2006-10-26 08:12:00,2.11269,2.11343,2.11267,2.11343,1896282.0
2006-10-26 08:13:00,2.11354,2.11386,2.11354,2.11386,4180775.0
2006-10-26 08:14:00,2.11388,2.11388,2.11365,2.11365,941979.0
2006-10-26 08:15:00,2.1136,2.1136,2.11296,2.11342,10563662.0
2006-10-26 08:16:00,2.11338,2.11351,2.11309,2.11309,3487557.0
2006-10-26 08:17:00,2.11307,2.11313,2.11293,2.11293,9963447.0
2006-10-26 08:18:00,2.11272,2.11272,2.11249,2.11249,858089.0
2006-10-26 08:19:00,2.11245,2.11254,2.11203,2.11254,6225026.0
2006-10-26 08:20:00,2.11259,2.11263,2.11249,2.11258,15369794.0
2006-10-26 08:21:00,2.11252,2.11253,2.11229,2.11229,6633406.0
2006-10-26 08:22:00,2.11229,2.11253,2.11229,2.11245,5141092.0
2006-10-26 08:23:00,2.11239,2.11251,2.11227,2.11251,1222868.0
2006-10-26 08:24:00,2.11253,2.11253,2.11228,2.11228,7888284.0
2006-10-26 08:25:00,2.11222,2.11231,2.11218,2.11231,12412979.0
2006-10-26 08:26:00,2.11248,2.11298,2.11248,2.11298,3442196.0
2006-10-26 08:27:00,2.113,2.1131,2.11285,2.11285,5949125.0
2006-10-26 08:28:00,2.11284,2.11294,2.11275,2.11294,13738044.0
2006-10-26 08:29:00,2.11298,2.11303,2.11285,2.11297,5711709.0
2006-10-26 08:30:00,2.11297,2.11297,2.11266,2.11272,1502112.0
2006-10-26 08:31:00,2.11265,2.11308,2.11265,2.11308,7203048.0
2006-10-26 08:32:00,2.11324,2.11366,2.11324,2.11366,1300288.0
2006-10-26 08:33:00,2.11371,2.11371,2.11307,2.11307,4261182.0
2006-10-26 08:34:00,2.11297,2.11301,2.11256,2.11301,17604839.0
2006-10-26 08:35:00,2.11301,2.11301,2.11271,2.11271,8209128.0
2006-10-26 08:36:00,2.11277,2.11293,2.11277,2.11286,2514902.0
2006-10-26 08:37:00,2.1129,2.11293,2.11278,2.1129,3466555.0
2006-10-26 08:38:00,2.11288,2.11295,2.11287,2.11295,742847.0
2006-10-26 08:39:00,2.11293,2.11293,2.11274,2.11282,18575296.0
2006-10-26 08:40:00,2.11281,2.11293,2.11278,2.11283,11877863.0
2006-10-26 08:41:00,2.11274,2.11274,2.11242,2.11242,6045925.0
2006-10-26 08:42:00,2.11256,2.11257,2.11253,2.11253,1663055.0
2006-10-26 08:43:00,2.11247,2.11255,2.11234,2.11255,13313743.0
2006-10-26 08:44:00,2.11266,2.11278,2.11261,2.11261,7437767.0
2006-10-26 08:45:00,2.11277,2.11291,2.11274,2.11291,5108496.0
2006-10-26 08:46:00,2.11298,2.1132,2.11298,2.1132,14849204.0
2006-10-26 08:47:00,2.11322,2.11336,2.11322,2.11332,4871479.0
2006-10-26 08:48:00,2.1133,2.11344,2.11318,2.11344,21048840.0
2006-10-26 08:49:00,2.11346,2.11362,2.11343,2.11356,2762586.0
2006-10-26 08:50:00,2.11362,2.11362,2.11178,2.11304,3165548.0
2006-10-26 08:51:00,2.11291,2.11291,2.11257,2.11265,28858976.0
2006-10-26 08:52:00,2.11268,2.11287,2.11263,2.11287,9667507.0
2006-10-26 08:53:00,2.11304,2.11328,2.11292,2.11292,1475975.0
2006-10-26 08:54:00,2.11289,2.1129,2.11276,2.11286,1286588.0
2006-10-26 08:55:00,2.11282,2.11284,2.11244,2.11244,5365581.0
2006-10-26 08:56:00,2.11245,2.11245,2.1121,2.1121,1894283.0
2006-10-26 08:57:00,2.11213,2.11221,2.11205,2.11221,10105379.0
2006-10-26 08:58:00,2.11237,2.11285,2.11237,2.11285,1296383.0
2006-10-26 08:59:00,2.11276,2.11322,2.11276,2.11322,12051291.0
2006-10-26 09:00:00,2.11319,2.11338,2.11319,2.11338,552248.0
2006-10-26 09:01:00,2.11349,2.11383,2.11345,2.11362,2074296.0
2006-10-26 09:02:00,2.11348,2.11348,2.1131,2.11334,2214103.0
2006-10-26 09:03:00,2.11347,2.11393,2.11347,2.11393,2739077.0
2006-10-26 09:04:00,2.1141,2.11421,2.1137,2.11388,15852870.0
2006-10-26 09:05:00,2.11377,2.11377,2.11358,2.11364,1849497.0
2006-10-26 09:06:00,2.11366,2.11382,2.11342,2.11382,8015969.0
2006-10-26 09:07:00,2.11396,2.11416,2.11396,2.11416,16140385.0
2006-10-26 09:08:00,2.11421,2.11458,2.11421,2.11458,5435029.0
2006-10-26 09:09:00,2.11458,2.11458,2.11439,2.11447,3086834.0
2006-10-26 09:10:00,2.11434,2.11434,2.11382,2.11382,5393103.0
2006-10-26 09:11:00,2.11392,2.11393,2.11376,2.11393,6780454.0
2006-10-26 09:12:00,2.11384,2.11412,2.11384,2.11412,8587989.0
2006-10-26 09:13:00,2.11389,2.11412,2.11389,2.11392,3450314.0
2006-10-26 09:14:00,2.11395,2.11395,2.11385,2.11385,10572420.0
2006-10-26 09:15:00,2.11392,2.11392,2.11362,2.11368,3504715.0
2006-10-26 09:16:00,2.11367,2.11378,2.11363,2.11363,6925820.0
2006-10-26 09:17:00,2.11364,2.11397,2.11364,2.11391,9965764.0
2006-10-26 09:18:00,2.11381,2.11381,2.1137,2.11372,1341052.0
2006-10-26 09:19:00,2.11359,2.11372,2.11354,2.11357,6889715.0
2006-10-26 09:20:00,2.11353,2.11353,2.1134,2.1134,2926108.0
2006-10-26 09:21:00,2.11349,2.1135,2.11333,2.1135,6697268.0
2006-10-26 09:22:00,2.11364,2.11372,2.11354,2.11354,11581193.0
2006-10-26 09:23:00,2.11369,2.11375,2.11357,2.11357,6307265.0
2006-10-26 09:24:00,2.11353,2.11373,2.11342,2.11373,3370348.0
2006-10-26 09:25:00,2.11386,2.11453,2.11386,2.11453,1012225.0
2006-10-26 09:26:00,2.11439,2.11439,2.11411,2.11411,5168488.0
2006-10-26 09:27:00,2.11394,2.11394,2.11358,2.11373,3551369.0
2006-10-26 09:28:00,2.1137,2.11382,2.11367,2.11367,674044.0
2006-10-26 09:29:00,2.1138,2.11387,2.11361,2.11369,6739389.0
2006-10-26 09:30:00,2.11376,2.11387,2.11361,2.11361,1315203.0
2006-10-26 09:31:00,2.11364,2.11374,2.11351,2.11374,2335956.0
2006-10-26 09:32:00,2.1137,2.1137,2.11336,2.11356,11284829.0
2006-10-26 09:33:00,2.11369,2.11397,2.11369,2.11397,19346372.0
2006-10-26 09:34:00,2.11394,2.11396,2.11376,2.11376,1475970.0
2006-10-26 09:35:00,2.11361,2.11369,2.11361,2.11369,2174213.0
2006-10-26 09:36:00,2.11367,2.11387,2.11363,2.11385,4936015.0
2006-10-26 09:37:00,2.11392,2.11424,2.11368,2.11424,22315540.0
2006-10-26 09:38:00,2.11435,2.11466,2.11435,2.11466,2111147.0
2006-10-26 09:39:00,2.11465,2.1148,2.11463,2.11477,7311118.0
2006-10-26 09:40:00,2.1147,2.1147,2.11444,2.11444,8227237.0
2006-10-26 09:41:00,2.11441,2.1146,2.11441,2.1146,6072406.0
2006-10-26 09:42:00,2.11465,2.11471,2.11437,2.11464,4024792.0
2006-10-26 09:43:00,2.11488,2.11489,2.11474,2.11475,3185466.0
2006-10-26 09:44:00,2.1148,2.11499,2.1148,2.11489,9532775.0
2006-10-26 09:45:00,2.1148,2.11483,2.11467,2.11469,2947109.0
2006-10-26 09:46:00,2.11471,2.11471,2.11459,2.11462,4776681.0
2006-10-26 09:47:00,2.11468,2.11468,2.11448,2.11467,2435633.0
2006-10-26 09:48:00,2.11463,2.11463,2.11448,2.11448,9053988.0
2006-10-26 09:49:00,2.1146,2.11475,2.11455,2.11458,4254013.0
2006-10-26 09:50:00,2.11448,2.11452,2.11434,2.1145,2915797.0
2006-10-26 09:51:00,2.11443,2.11443,2.11429,2.11443,2851404.0
2006-10-26 09:52:00,2.11439,2.11444,2.11434,2.11434,6067660.0
2006-10-26 09:53:00,2.11441,2.11449,2.11422,2.11449,15568649.0
2006-10-26 09:54:00,2.11448,2.11478,2.11448,2.11478,1704889.0
2006-10-26 09:55:00,2.11478,2.11478,2.11441,2.11441,11023457.0
2006-10-26 09:56:00,2.11446,2.11461,2.1142,2.11461,7603256.0
2006-10-26 09:57:00,2.11459,2.11494,2.11459,2.11494,5829962.0
2006-10-26 09:58:00,2.11487,2.11487,2.11465,2.11486,17227768.0
2006-10-26 09:59:00,2.11483,2.11504,2.11455,2.11504,3266377.0
2006-10-26 10:00:00,2.11518,2.11544,2.11518,2.11544,5369976.0
2006-10-26 10:01:00,2.11547,2.11556,2.11507,2.11539,13578285.0
2006-10-26 10:02:00,2.1154,2.11551,2.11504,2.11504,7755740.0
2006-10-26 10:03:00,2.11485,2.1149,2.1147,2.11477,7147110.0
2006-10-26 10:04:00,2.11469,2.11469,2.11436,2.11443,748992.0
2006-10-26 10:05:00,2.11435,2.11453,2.11431,2.11453,1172322.0
2006-10-26 10:06:00,2.11444,2.1148,2.11444,2.11478,3348819.0
2006-10-26 10:07:00,2.11502,2.11514,2.11502,2.11514,390916.0
2006-10-26 10:08:00,2.11533,2.11544,2.11518,2.11544,4453130.0
2006-10-26 10:09:00,2.11551,2.11573,2.11551,2.11573,4637981.0
2006-10-26 10:10:00,2.1158,2.11593,2.11578,2.11593,7999157.0
2006-10-26 10:11:00,2.11589,2.11595,2.11582,2.11594,7826063.0
2006-10-26 10:12:00,2.11585,2.11585,2.11563,2.11571,5646629.0
2006-10-26 10:13:00,2.11582,2.11588,2.11575,2.1158,2998345.0
2006-10-26 10:14:00,2.11576,2.11604,2.11576,2.11587,3090286.0
2006-10-26 10:15:00,2.11586,2.11596,2.11581,2.1159,1737821.0
2006-10-26 10:17:00,2.116,2.1164,2.116,2.1164,18137810.0
2006-10-26 10:18:00,2.11655,2.11655,2.11648,2.11651,2578512.0
2006-10-26 10:19:00,2.11654,2.11677,2.11645,2.11645,2670127.0
2006-10-26 10:20:00,2.11649,2.11666,2.11627,2.11627,3439726.0
2006-10-26 10:21:00,2.11629,2.11633,2.11608,2.11633,2479659.0
2006-10-26 10:22:00,2.11623,2.11623,2.11591,2.11591,9901410.0
2006-10-26 10:23:00,2.11581,2.11613,2.11558,2.11613,8260265.0
2006-10-26 10:24:00,2.11617,2.11617,2.1161,2.11617,5893918.0
2006-10-26 10:25:00,2.11617,2.11617,2.11596,2.11611,15040403.0
2006-10-26 10:26:00,2.11612,2.11629,2.11612,2.1162,2340684.0
2006-10-26 10:27:00,2.11618,2.11622,2.11606,2.11622,5215365.0
2006-10-26 10:29:00,2.11629,2.11645,2.11629,2.1163,7432061.0
2006-10-26 10:30:00,2.11628,2.11628,2.11605,2.11605,3504099.0
2006-10-26 10:31:00,2.11604,2.11607,2.11596,2.11606,5311049.0
2006-10-26 10:32:00,2.11596,2.11613,2.11596,2.11602,2902312.0
2006-10-26 10:33:00,2.11598,2.11604,2.11588,2.11604,2235178.0
2006-10-26 10:34:00,2.11606,2.11619,2.11597,2.11619,6959284.0
2006-10-26 10:35:00,2.11619,2.11637,2.11619,2.11637,1993649.0
2006-10-26 10:36:00,2.1164,2.11657,2.11626,2.1165,1824164.0
2006-10-26 10:37:00,2.11659,2.11659,2.11641,2.11641,6695744.0
2006-10-26 10:38:00,2.11639,2.11639,2.11591,2.11591,14528216.0
2006-10-26 10:39:00,2.11603,2.11633,2.11603,2.11633,4057303.0
2006-10-26 10:40:00,2.11632,2.11639,2.11616,2.11616,11092913.0
2006-10-26 10:41:00,2.11618,2.11618,2.11604,2.11604,774450.0
2006-10-26 10:42:00,2.11607,2.11607,2.11585,2.11585,3872694.0
2006-10-26 10:43:00,2.11572,2.11572,2.11548,2.11551,7119593.0
2006-10-26 10:44:00,2.11555,2.11563,2.11547,2.11554,10555166.0
2006-10-26 10:45:00,2.11543,2.11559,2.11543,2.11554,1877131.0
2006-10-26 10:46:00,2.11582,2.11613,2.11582,2.11613,5371465.0
2006-10-26 10:47:00,2.11618,2.11626,2.11613,2.11616,9222060.0
2006-10-26 10:48:00,2.11606,2.11606,2.11585,2.11593,2230611.0
2006-10-26 10:49:00,2.11582,2.11619,2.11582,2.11619,9299314.0
2006-10-26 10:50:00,2.1162,2.11647,2.1162,2.11627,4280532.0
2006-10-26 10:51:00,2.11611,2.11618,2.11606,2.11606,185278.0
2006-10-26 10:52:00,2.11615,2.11615,2.11609,2.11609,4022541.0
2006-10-26 10:53:00,2.11597,2.11603,2.11589,2.11592,11635781.0
2006-10-26 10:54:00,2.11593,2.1162,2.1159,2.1162,1358620.0
2006-10-26 10:55:00,2.11622,2.11648,2.11612,2.11648,1606388.0
2006-10-26 10:56:00,2.11643,2.11643,2.11591,2.11604,13140090.0
2006-10-26 10:57:00,2.11597,2.11598,2.1159,2.11598,6993017.0
2006-10-26 10:58:00,2.11602,2.11602,2.11585,2.116,7561906.0
2006-10-26 10:59:00,2.11601,2.11607,2.11547,2.11603,4296088.0
2006-10-26 11:00:00,2.11591,2.11601,2.11579,2.11579,1814236.0
2006-10-26 11:01:00,2.11574,2.11586,2.11569,2.11586,2524657.0
2006-10-26 11:02:00,2.11595,2.11612,2.11594,2.11604,2972297.0
2006-10-26 11:03:00,2.11608,2.1163,2.11608,2.1161,5201010.0
2006-10-26 11:04:00,2.11605,2.11619,2.1159,2.11619,9631529.0
2006-10-26 11:05:00,2.11623,2.11652,2.11623,2.11652,2334941.0
2006-10-26 11:06:00,2.11647,2.1165,2.11642,2.11642,492170.0
2006-10-26 11:07:00,2.11644,2.11644,2.11606,2.11606,2028730.0
2006-10-26 11:08:00,2.11612,2.11619,2.11612,2.11619,2925653.0
2006-10-26 11:09:00,2.11609,2.1162,2.11581,2.11581,7838609.0
2006-10-26 11:10:00,2.11618,2.11633,2.11615,2.11624,4000088.0
2006-10-26 11:11:00,2.11622,2.11653,2.11616,2.11653,1994464.0
2006-10-26 11:12:00,2.11668,2.11689,2.11668,2.11689,2812065.0
2006-10-26 11:13:00,2.11685,2.11688,2.11661,2.11661,1417456.0
2006-10-26 11:14:00,2.11653,2.11653,2.11631,2.11638,5155699.0
2006-10-26 11:15:00,2.11658,2.11683,2.11658,2.11678,6696162.0
2006-10-26 11:16:00,2.11678,2.11689,2.11671,2.11671,5800564.0
2006-10-26 11:17:00,2.11681,2.11709,2.11676,2.11709,3637822.0
2006-10-26 11:18:00,2.11703,2.11703,2.11681,2.11681,2142401.0
2006-10-26 11:19:00,2.11691,2.11719,2.11691,2.11719,12965842.0
2006-10-26 11:20:00,2.11732,2.11762,2.11721,2.11739,1873056.0
2006-10-26 11:21:00,2.11733,2.11734,2.11694,2.11694,4797972.0
2006-10-26 11:22:00,2.11701,2.11706,2.11678,2.11687,13634315.0
2006-10-26 11:23:00,2.11679,2.1168,2.1166,2.1166,15690209.0
2006-10-26 11:24:00,2.11657,2.11657,2.11632,2.11634,1898347.0
2006-10-26 11:25:00,2.11636,2.11636,2.11614,2.11619,9305320.0
2006-10-26 11:26:00,2.11612,2.11638,2.11612,2.1163,5489035.0
2006-10-26 11:27:00,2.11626,2.11644,2.1162,2.11632,2890279.0
2006-10-26 11:28:00,2.11625,2.11625,2.11604,2.11604,15798571.0
2006-10-26 11:29:00,2.11626,2.11639,2.11626,2.11639,1690539.0
2006-10-26 11:30:00,2.11642,2.11645,2.11637,2.11645,7252670.0
2006-10-26 11:31:00,2.11631,2.11657,2.11631,2.11651,18183780.0
2006-10-26 11:32:00,2.11637,2.11652,2.11637,2.11647,30150464.0
2006-10-26 11:33:00,2.11649,2.11649,2.11635,2.11635,11459214.0
2006-10-26 11:34:00,2.11649,2.11649,2.11623,2.11644,3054997.0
2006-10-26 11:35:00,2.11638,2.11638,2.11603,2.11613,8653320.0
2006-10-26 11:36:00,2.11611,2.11622,2.11611,2.11622,12049593.0
2006-10-26 11:37:00,2.11623,2.11643,2.11623,2.11628,13579048.0
2006-10-26 11:38:00,2.11627,2.11627,2.11588,2.11592,5193939.0
2006-10-26 11:39:00,2.11595,2.11612,2.11595,2.11608,3330910.0
2006-10-26 11:40:00,2.11597,2.11597,2.11544,2.11553,5047722.0
2006-10-26 11:41:00,2.11551,2.11572,2.11545,2.11572,3578532.0
2006-10-26 11:42:00,2.11572,2.11586,2.11563,2.11586,2310928.0
2006-10-26 11:43:00,2.11588,2.11596,2.11588,2.11588,6971896.0
2006-10-26 11:44:00,2.11577,2.11577,2.11553,2.1156,5720468.0
2006-10-26 11:46:00,2.11562,2.11574,2.11561,2.11574,6143188.0
2006-10-26 11:47:00,2.11563,2.1158,2.11563,2.11572,1867922.0
2006-10-26 11:48:00,2.11583,2.11585,2.1156,2.11564,4650445.0
2006-10-26 11:49:00,2.11559,2.11573,2.11559,2.11559,5189241.0
2006-10-26 11:50:00,2.11563,2.11583,2.11563,2.11583,7716291.0
2006-10-26 11:51:00,2.11598,2.11624,2.11598,2.11621,6363092.0
2006-10-26 11:52:00,2.11631,2.11631,2.11612,2.11619,2400347.0
2006-10-26 11:53:00,2.11611,2.11649,2.11611,2.11649,2014453.0
2006-10-26 11:54:00,2.11657,2.11676,2.11657,2.11676,6542244.0
2006-10-26 11:55:00,2.11672,2.11672,2.11655,2.1166,951763.0
2006-10-26 11:56:00,2.1166,2.1167,2.11651,2.1167,5649924.0
2006-10-26 11:57:00,2.11667,2.11667,2.11648,2.11648,6677841.0
2006-10-26 11:58:00,2.11645,2.11665,2.1163,2.11665,4751453.0
2006-10-26 11:59:00,2.1167,2.11674,2.1166,2.1166,13077487.0
2006-10-26 12:00:00,2.11678,2.11693,2.11672,2.11693,4183917.0
2006-10-26 12:01:00,2.11703,2.11727,2.11703,2.11725,3424455.0
2006-10-26 12:02:00,2.1173,2.11735,2.11719,2.11731,3041347.0
2006-10-26 12:03:00,2.11731,2.11733,2.11722,2.11727,1638518.0
2006-10-26 12:04:00,2.11734,2.11741,2.11716,2.11737,3454622.0
2006-10-26 12:05:00,2.11752,2.1179,2.11752,2.1179,3802930.0
2006-10-26 12:06:00,2.118,2.11815,2.1179,2.11813,3622823.0
2006-10-26 12:07:00,2.11809,2.11823,2.11809,2.11823,3369466.0
2006-10-26 12:08:00,2.11825,2.11851,2.11825,2.11851,22883917.0
2006-10-26 12:09:00,2.11849,2.11869,2.11849,2.11869,4153266.0
2006-10-26 12:10:00,2.11872,2.11892,2.11872,2.11891,7650570.0
2006-10-26 12:11:00,2.11901,2.11901,2.11867,2.11867,849362.0
2006-10-26 12:12:00,2.11857,2.11891,2.11857,2.11891,2490339.0
2006-10-26 12:13:00,2.11878,2.11924,2.11878,2.11911,9350004.0
2006-10-26 12:14:00,2.11921,2.11921,2.11893,2.11893,3177776.0
2006-10-26 12:15:00,2.11897,2.11897,2.11875,2.11878,1623182.0
2006-10-26 12:16:00,2.11868,2.1187,2.11858,2.11866,8747064.0
2006-10-26 12:17:00,2.11861,2.11861,2.11823,2.11823,1123141.0
2006-10-26 12:18:00,2.11831,2.11831,2.11798,2.11805,3193819.0
2006-10-26 12:19:00,2.11801,2.11827,2.11798,2.11827,3135156.0
2006-10-26 12:20:00,2.11824,2.11853,2.11824,2.11853,2009701.0
2006-10-26 12:21:00,2.11852,2.11852,2.11825,2.11825,2589040.0
2006-10-26 12:22:00,2.11848,2.11854,2.11825,2.11825,3802907.0
2006-10-26 12:23:00,2.11812,2.11821,2.11792,2.11792,2335626.0
2006-10-26 12:24:00,2.11799,2.11824,2.11799,2.11819,25270122.0
2006-10-26 12:25:00,2.1184,2.11847,2.11828,2.11838,5619936.0
2006-10-26 12:26:00,2.11822,2.1183,2.11815,2.11815,6864365.0
2006-10-26 12:27:00,2.11806,2.11807,2.11793,2.11793,6198904.0
2006-10-26 12:28:00,2.11804,2.11813,2.11793,2.11809,2623108.0
2006-10-26 12:29:00,2.11818,2.11821,2.11795,2.11795,11423898.0
2006-10-26 12:30:00,2.11794,2.11813,2.11789,2.11813,6238104.0
2006-10-26 12:31:00,2.11811,2.1182,2.11792,2.1182,10690966.0
2006-10-26 12:32:00,2.11823,2.11829,2.11812,2.1182,15306594.0
2006-10-26 12:33:00,2.11816,2.11816,2.11769,2.11814,8584341.0
2006-10-26 12:34:00,2.11809,2.11814,2.11771,2.118,10129394.0
2006-10-26 12:35:00,2.11787,2.11787,2.11762,2.11762,4409149.0
2006-10-26 12:36:00,2.11735,2.11743,2.11726,2.11743,882800.0
2006-10-26 12:37:00,2.11744,2.11777,2.11744,2.11777,9965779.0
2006-10-26 12:38:00,2.11768,2.11784,2.11768,2.11774,7254085.0
2006-10-26 12:39:00,2.1177,2.1177,2.11762,2.11762,1793901.0
2006-10-26 12:40:00,2.11719,2.11757,2.11719,2.11738,7291232.0
2006-10-26 12:41:00,2.11719,2.11719,2.11691,2.11713,6494212.0
2006-10-26 12:42:00,2.11713,2.11725,2.11703,2.11725,5371120.0
2006-10-26 12:43:00,2.11723,2.11723,2.11697,2.11711,1086546.0
2006-10-26 12:44:00,2.11716,2.11723,2.11708,2.11723,9660512.0
2006-10-26 12:45:00,2.11737,2.11753,2.11725,2.11753,5071790.0
2006-10-26 12:46:00,2.11758,2.11772,2.1175,2.11772,1613758.0
2006-10-26 12:47:00,2.11774,2.11794,2.11766,2.11766,6252098.0
2006-10-26 12:48:00,2.1176,2.11765,2.11749,2.11765,5658247.0
2006-10-26 12:49:00,2.11765,2.11787,2.11759,2.11787,1927532.0
2006-10-26 12:50:00,2.11784,2.11784,2.11756,2.1177,7140569.0
2006-10-26 12:51:00,2.1176,2.11785,2.1176,2.11774,2071080.0
2006-10-26 12:52:00,2.1178,2.11793,2.11771,2.11793,2628143.0
2006-10-26 12:53:00,2.11804,2.11835,2.11804,2.11835,727786.0
2006-10-26 12:54:00,2.11844,2.11844,2.11812,2.11812,5068405.0
2006-10-26 12:55:00,2.11796,2.11815,2.11796,2.11799,1755022.0
2006-10-26 12:56:00,2.11805,2.11817,2.11797,2.11812,2447185.0
2006-10-26 12:57:00,2.11812,2.11812,2.11779,2.11779,1061485.0
2006-10-26 12:58:00,2.11782,2.11782,2.1178,2.1178,430915.0
2006-10-26 12:59:00,2.1177,2.11782,2.11754,2.11782,4979027.0
2006-10-26 13:00:00,2.11795,2.11805,2.11786,2.11789,6961975.0
2006-10-26 13:01:00,2.11771,2.11771,2.11747,2.11747,335652.0
2006-10-26 13:02:00,2.11736,2.11748,2.11731,2.11748,38588784.0
2006-10-26 13:03:00,2.11745,2.11755,2.11739,2.11747,6519205.0
2006-10-26 13:04:00,2.1174,2.1175,2.11708,2.1175,15625071.0
2006-10-26 13:05:00,2.11756,2.11789,2.11756,2.1176,15096231.0
2006-10-26 13:06:00,2.11768,2.1177,2.11753,2.1177,1217194.0
2006-10-26 13:07:00,2.11765,2.11793,2.11765,2.11793,1916236.0
2006-10-26 13:08:00,2.11805,2.11837,2.11797,2.11829,19819674.0
2006-10-26 13:09:00,2.11831,2.11831,2.11793,2.11793,1857614.0
2006-10-26 13:10:00,2.118,2.118,2.11783,2.11783,7497534.0
2006-10-26 13:11:00,2.11776,2.1179,2.11776,2.11785,9142526.0
2006-10-26 13:12:00,2.11801,2.11813,2.11801,2.11813,3202192.0
2006-10-26 13:13:00,2.11809,2.11809,2.11785,2.11802,3313510.0
2006-10-26 13:14:00,2.11807,2.11821,2.11807,2.11821,1519067.0
2006-10-26 13:15:00,2.11821,2.11821,2.1181,2.11821,2756548.0
2006-10-26 13:16:00,2.11826,2.11834,2.1182,2.1182,1705356.0
2006-10-26 13:17:00,2.11825,2.11854,2.11805,2.1185,15797968.0
2006-10-26 13:18:00,2.11857,2.11872,2.11855,2.11866,7138568.0
2006-10-26 13:19:00,2.11851,2.11871,2.11843,2.1187,16450117.0
2006-10-26 13:20:00,2.11862,2.11862,2.11833,2.11833,1656173.0
2006-10-26 13:21:00,2.11833,2.11836,2.11827,2.11832,2145494.0
2006-10-26 13:22:00,2.1184,2.1185,2.1184,2.11846,17488528.0
2006-10-26 13:23:00,2.11848,2.11861,2.11848,2.1185,3576625.0
2006-10-26 13:24:00,2.11868,2.11874,2.11854,2.11854,7271596.0
2006-10-26 13:25:00,2.11856,2.1186,2.11844,2.11851,5374827.0
2006-10-26 13:26:00,2.11843,2.11852,2.11826,2.11841,4976805.0
2006-10-26 13:27:00,2.1185,2.11883,2.1185,2.11883,531840.0
2006-10-26 13:28:00,2.11894,2.11903,2.11887,2.119,3652447.0
2006-10-26 13:29:00,2.11884,2.1191,2.11874,2.11884,4269535.0
2006-10-26 13:30:00,2.11878,2.11878,2.11721,2.11858,9013703.0
2006-10-26 13:31:00,2.11871,2.1189,2.11871,2.11883,845074.0
2006-10-26 13:32:00,2.11879,2.11879,2.11865,2.11874,10753276.0
2006-10-26 13:33:00,2.11866,2.11871,2.11866,2.11866,12223686.0
2006-10-26 13:34:00,2.1188,2.11893,2.11853,2.11892,6159109.0
2006-10-26 13:35:00,2.11887,2.11897,2.11745,2.11884,2396249.0
2006-10-26 13:36:00,2.11873,2.11892,2.11873,2.11892,1596376.0
2006-10-26 13:37:00,2.11897,2.11911,2.11897,2.11911,4960844.0
2006-10-26 13:38:00,2.11912,2.11914,2.11899,2.11899,4695014.0
2006-10-26 13:39:00,2.11897,2.11899,2.11869,2.11899,2801839.0
2006-10-26 13:40:00,2.11897,2.11902,2.11887,2.11887,7093742.0
2006-10-26 13:41:00,2.11888,2.11892,2.11873,2.11892,11053259.0
2006-10-26 13:42:00,2.119,2.11926,2.11892,2.11926,6660733.0
2006-10-26 13:43:00,2.11925,2.11944,2.11925,2.11944,5029741.0
2006-10-26 13:44:00,2.11942,2.11956,2.11942,2.11953,6403968.0
2006-10-26 13:45:00,2.11974,2.11981,2.11974,2.11976,9664986.0
2006-10-26 13:46:00,2.11986,2.11988,2.11981,2.11988,2035694.0
2006-10-26 13:47:00,2.11987,2.11987,2.11968,2.11975,10849764.0
2006-10-26 13:48:00,2.11976,2.11992,2.1197,2.11992,1960179.0
2006-10-26 13:49:00,2.11985,2.11985,2.11964,2.11964,4556495.0
2006-10-26 13:50:00,2.11971,2.11971,2.11927,2.11927,14865004.0
2006-10-26 13:51:00,2.11924,2.11944,2.11924,2.11941,7688885.0
2006-10-26 13:52:00,2.11953,2.11963,2.11945,2.11945,6227885.0
2006-10-26 13:53:00,2.11943,2.11943,2.1193,2.1193,553628.0
2006-10-26 13:54:00,2.1193,2.1193,2.11902,2.11902,2266697.0
2006-10-26 13:55:00,2.11892,2.11921,2.11892,2.11921,1422044.0
2006-10-26 13:56:00,2.11932,2.11974,2.11932,2.11974,1279146.0
2006-10-26 13:57:00,2.11981,2.12,2.11979,2.11986,14243935.0
2006-10-26 13:58:00,2.11981,2.11989,2.11971,2.11971,2971625.0
2006-10-26 13:59:00,2.11945,2.12015,2.11945,2.12015,1339725.0
2006-10-26 14:00:00,2.12024,2.12034,2.12016,2.12034,5678168.0
2006-10-26 14:01:00,2.12039,2.12057,2.12027,2.12057,930112.0
2006-10-26 14:02:00,2.12055,2.12055,2.12029,2.12034,6616464.0
2006-10-26 14:04:00,2.12029,2.12031,2.12011,2.12011,4028161.0
2006-10-26 14:05:00,2.12012,2.12031,2.12007,2.12025,3293935.0
2006-10-26 14:06:00,2.1203,2.1203,2.1202,2.12029,6356740.0
2006-10-26 14:07:00,2.12021,2.12021,2.11976,2.11986,11879551.0
2006-10-26 14:08:00,2.11984,2.12016,2.11984,2.12016,4283132.0
2006-10-26 14:09:00,2.1202,2.12051,2.1202,2.12047,3145223.0
2006-10-26 14:10:00,2.12058,2.12095,2.12058,2.12088,2546488.0
2006-10-26 14:11:00,2.12098,2.12098,2.12078,2.12085,2089292.0
2006-10-26 14:12:00,2.12112,2.12158,2.12112,2.12158,7422375.0
2006-10-26 14:13:00,2.12163,2.1218,2.12154,2.1218,3343352.0
2006-10-26 14:14:00,2.12181,2.12212,2.1218,2.12212,6690895.0
2006-10-26 14:15:00,2.12209,2.12238,2.12197,2.12203,11511522.0
2006-10-26 14:16:00,2.12196,2.12204,2.1219,2.12199,3235176.0
2006-10-26 14:17:00,2.122,2.12203,2.12199,2.12199,4584010.0
2006-10-26 14:18:00,2.12194,2.12206,2.12192,2.12206,16803540.0
2006-10-26 14:19:00,2.12216,2.12219,2.12197,2.12214,5873900.0
2006-10-26 14:20:00,2.12218,2.12225,2.12215,2.12215,9327000.0
2006-10-26 14:21:00,2.12212,2.12212,2.1219,2.12211,19063636.0
2006-10-26 14:22:00,2.12213,2.12215,2.12194,2.12215,450723.0
2006-10-26 14:23:00,2.1221,2.1221,2.12208,2.12208,62860.0
2006-10-26 14:24:00,2.12202,2.12292,2.12202,2.12289,3705585.0
2006-10-26 14:25:00,2.12285,2.12305,2.12285,2.12304,12228384.0
2006-10-26 14:26:00,2.12305,2.1231,2.12294,2.1231,9820146.0
2006-10-26 14:27:00,2.1231,2.12317,2.12302,2.12317,2527124.0
2006-10-26 14:28:00,2.12321,2.12357,2.12183,2.12335,5117793.0
2006-10-26 14:29:00,2.12329,2.12329,2.123,2.123,6084528.0
2006-10-26 14:30:00,2.12296,2.12302,2.12155,2.123,5069270.0
2006-10-26 14:31:00,2.12306,2.12375,2.12303,2.12366,5124356.0
2006-10-26 14:32:00,2.12395,2.12408,2.12381,2.12391,6186471.0
2006-10-26 14:33:00,2.12387,2.12387,2.12364,2.1237,6296483.0
2006-10-26 14:34:00,2.12382,2.12389,2.12346,2.12385,18167845.0
2006-10-26 14:35:00,2.12379,2.12391,2.12371,2.12377,2684683.0
2006-10-26 14:36:00,2.12374,2.12374,2.12331,2.12331,4990719.0
2006-10-26 14:37:00,2.12346,2.12366,2.12324,2.12343,15117409.0
2006-10-26 14:38:00,2.12357,2.1236,2.12329,2.12329,2972893.0
2006-10-26 14:39:00,2.12328,2.12345,2.12325,2.12345,12613832.0
2006-10-26 14:40:00,2.12336,2.12351,2.12327,2.12327,4742879.0
2006-10-26 14:41:00,2.12331,2.12348,2.1232,2.12348,1738983.0
2006-10-26 14:42:00,2.12356,2.12384,2.12356,2.12357,3362710.0
2006-10-26 14:43:00,2.12357,2.12357,2.12282,2.12282,4975690.0
2006-10-26 14:44:00,2.1228,2.12325,2.1228,2.12325,5042457.0
2006-10-26 14:45:00,2.1232,2.12324,2.12319,2.12324,8815998.0
2006-10-26 14:46:00,2.12332,2.1236,2.12332,2.1236,3442046.0
2006-10-26 14:47:00,2.12366,2.12419,2.12366,2.12419,3707514.0
2006-10-26 14:48:00,2.12422,2.12441,2.12419,2.12441,1057115.0
2006-10-26 14:49:00,2.12434,2.12461,2.12434,2.12444,7444573.0
2006-10-26 14:50:00,2.12451,2.12482,2.12451,2.12482,3447930.0
2006-10-26 14:51:00,2.12483,2.12506,2.12468,2.12503,7445206.0
2006-10-26 14:52:00,2.12509,2.12522,2.12509,2.12522,1287782.0
2006-10-26 14:53:00,2.12525,2.12549,2.12525,2.12549,4384605.0
2006-10-26 14:54:00,2.12549,2.12572,2.12549,2.12572,4204697.0
2006-10-26 14:55:00,2.12581,2.1259,2.12567,2.1258,3238887.0
2006-10-26 14:56:00,2.12593,2.12605,2.12593,2.12604,6411803.0
2006-10-26 14:57:00,2.12611,2.12637,2.12611,2.12637,1633127.0
2006-10-26 14:58:00,2.12625,2.12632,2.12615,2.12615,7411049.0
2006-10-26 14:59:00,2.12624,2.12625,2.12609,2.12625,4136917.0
2006-10-26 15:00:00,2.12629,2.12637,2.12611,2.12631,13546683.0
2006-10-26 15:01:00,2.12623,2.12623,2.12604,2.12619,8809988.0
2006-10-26 15:02:00,2.12622,2.12622,2.12476,2.12618,2907902.0
2006-10-26 15:03:00,2.12628,2.12668,2.12628,2.12668,10824999.0
2006-10-26 15:04:00,2.12656,2.12689,2.12656,2.12684,3930205.0
2006-10-26 15:05:00,2.1269,2.12727,2.1269,2.12727,7170588.0
2006-10-26 15:06:00,2.12725,2.12725,2.12698,2.12708,7516856.0
2006-10-26 15:07:00,2.12702,2.12702,2.12675,2.12679,2367478.0
2006-10-26 15:08:00,2.12686,2.12729,2.12686,2.12729,5421915.0
2006-10-26 15:09:00,2.12743,2.12768,2.12743,2.12746,2913434.0
2006-10-26 15:10:00,2.12752,2.12809,2.12718,2.12767,4265368.0
2006-10-26 15:11:00,2.12773,2.12852,2.12773,2.12852,8934030.0
2006-10-26 15:12:00,2.1287,2.12899,2.1287,2.12895,4539764.0
2006-10-26 15:13:00,2.1287,2.12872,2.1284,2.12857,2857661.0
2006-10-26 15:14:00,2.12876,2.12899,2.12874,2.12899,4723984.0
2006-10-26 15:15:00,2.12897,2.1291,2.12896,2.1291,2762728.0
2006-10-26 15:16:00,2.12918,2.12942,2.12908,2.12926,6519384.0
2006-10-26 15:17:00,2.12951,2.12951,2.12913,2.12913,2311384.0
2006-10-26 15:18:00,2.12922,2.12922,2.12865,2.12881,4970539.0
2006-10-26 15:19:00,2.12886,2.12917,2.12886,2.12917,6588872.0
2006-10-26 15:20:00,2.12909,2.12925,2.12907,2.12919,3383182.0
2006-10-26 15:21:00,2.12911,2.12911,2.12876,2.12876,7700327.0
2006-10-26 15:22:00,2.12872,2.12872,2.12853,2.12853,5342173.0
2006-10-26 15:23:00,2.12849,2.12851,2.12821,2.12821,5922863.0
2006-10-26 15:24:00,2.12817,2.12817,2.12799,2.12799,10096003.0
2006-10-26 15:25:00,2.12799,2.12799,2.12749,2.12758,24970909.0
2006-10-26 15:26:00,2.12757,2.12757,2.12736,2.12752,8208341.0
2006-10-26 15:27:00,2.12754,2.12772,2.12747,2.1277,13276449.0
2006-10-26 15:28:00,2.1277,2.12794,2.12762,2.12794,3337923.0
2006-10-26 15:29:00,2.12796,2.12853,2.12796,2.12837,993401.0
2006-10-26 15:30:00,2.12827,2.12827,2.12796,2.12818,4918314.0
2006-10-26 15:31:00,2.12821,2.12821,2.12802,2.1281,2458098.0
2006-10-26 15:32:00,2.12807,2.12808,2.1279,2.12803,6854515.0
2006-10-26 15:33:00,2.128,2.128,2.12771,2.1278,8272529.0
2006-10-26 15:34:00,2.12773,2.12773,2.12739,2.12739,8965680.0
2006-10-26 15:35:00,2.12732,2.12748,2.12728,2.12745,643608.0
2006-10-26 15:36:00,2.12747,2.12759,2.12747,2.12747,10409172.0
2006-10-26 15:37:00,2.12733,2.12733,2.12698,2.12698,3461073.0
2006-10-26 15:38:00,2.12689,2.12689,2.12646,2.12646,924583.0
2006-10-26 15:39:00,2.12662,2.12681,2.12644,2.12666,6209496.0
2006-10-26 15:40:00,2.1268,2.1271,2.12679,2.1271,2181770.0
2006-10-26 15:41:00,2.12719,2.12731,2.1269,2.12701,9759687.0
2006-10-26 15:42:00,2.12708,2.12735,2.12702,2.12702,15945628.0
2006-10-26 15:43:00,2.12689,2.127,2.12671,2.127,2171110.0
2006-10-26 15:44:00,2.12711,2.12737,2.12696,2.12696,5651566.0
2006-10-26 15:45:00,2.12694,2.12732,2.12694,2.1271,3452882.0
2006-10-26 15:46:00,2.12716,2.12721,2.12704,2.12721,2170722.0
2006-10-26 15:47:00,2.12736,2.12777,2.12736,2.12777,10850493.0
2006-10-26 15:48:00,2.12764,2.12776,2.12762,2.12776,8745523.0
2006-10-26 15:49:00,2.12782,2.12804,2.12782,2.12795,1829265.0
2006-10-26 15:50:00,2.12812,2.12831,2.12812,2.1282,11037851.0
2006-10-26 15:51:00,2.12826,2.12865,2.12826,2.12865,5132297.0
2006-10-26 15:52:00,2.12867,2.12872,2.12851,2.12872,1192181.0
2006-10-26 15:53:00,2.12883,2.12894,2.12883,2.12889,3070274.0
2006-10-26 15:54:00,2.1289,2.12923,2.12885,2.12923,6639801.0
2006-10-26 15:55:00,2.12941,2.12957,2.12941,2.12951,3120578.0
2006-10-26 15:56:00,2.12944,2.12955,2.12942,2.12949,8523159.0
2006-10-26 15:57:00,2.12961,2.12975,2.12954,2.12975,7826135.0
2006-10-26 15:58:00,2.12961,2.12974,2.1295,2.1295,1834644.0
2006-10-26 15:59:00,2.12944,2.12944,2.12884,2.12884,17507341.0
2006-10-26 16:00:00,2.12878,2.12885,2.12858,2.12858,8516807.0
2006-10-26 16:01:00,2.12849,2.12865,2.12832,2.12832,15848908.0
2006-10-26 16:02:00,2.12819,2.12819,2.12798,2.12798,6338025.0
2006-10-26 16:03:00,2.12771,2.128,2.12771,2.12794,3951481.0
2006-10-26 16:04:00,2.12811,2.12826,2.12807,2.12826,5809853.0
2006-10-26 16:05:00,2.12817,2.12853,2.12817,2.12853,5051268.0
2006-10-26 16:06:00,2.12853,2.12874,2.12851,2.12874,7379834.0
2006-10-26 16:07:00,2.12874,2.12895,2.12874,2.12894,2704230.0
2006-10-26 16:08:00,2.12898,2.12922,2.12898,2.12922,3869891.0
2006-10-26 16:09:00,2.12922,2.12941,2.12922,2.12941,13751402.0
2006-10-26 16:10:00,2.12935,2.12972,2.12935,2.12972,3270352.0
2006-10-26 16:11:00,2.1297,2.12994,2.1297,2.12994,7336056.0
2006-10-26 16:12:00,2.12995,2.13015,2.12995,2.13015,14539506.0
2006-10-26 16:13:00,2.13015,2.13035,2.13007,2.13035,2072099.0
2006-10-26 16:14:00,2.13039,2.13059,2.13039,2.13059,2982339.0
2006-10-26 16:15:00,2.1306,2.1308,2.13053,2.1308,2389603.0
2006-10-26 16:16:00,2.13083,2.13103,2.13067,2.13077,816907.0
2006-10-26 16:17:00,2.13069,2.13078,2.1304,2.13078,7347825.0
2006-10-26 16:18:00,2.13081,2.13081,2.13069,2.13069,115009.0
2006-10-26 16:19:00,2.13061,2.13104,2.12972,2.12972,6543276.0
2006-10-26 16:20:00,2.13129,2.13158,2.13119,2.13119,13866498.0
2006-10-26 16:21:00,2.13115,2.13144,2.13111,2.13144,1754541.0
2006-10-26 16:22:00,2.13151,2.13163,2.13109,2.13138,9921667.0
2006-10-26 16:23:00,2.1314,2.1314,2.13122,2.13122,785583.0
2006-10-26 16:24:00,2.13119,2.13131,2.13119,2.13131,27812383.0
2006-10-26 16:25:00,2.13149,2.13173,2.13149,2.1316,1968778.0
2006-10-26 16:26:00,2.13147,2.13147,2.1311,2.1311,10373571.0
2006-10-26 16:27:00,2.13097,2.13097,2.13074,2.13079,2912141.0
2006-10-26 16:28:00,2.1309,2.13106,2.1309,2.13106,13950962.0
2006-10-26 16:29:00,2.1313,2.13155,2.1313,2.13137,4794629.0
2006-10-26 16:30:00,2.13143,2.13154,2.13126,2.13126,37151360.0
2006-10-26 16:31:00,2.13122,2.13122,2.13064,2.13081,4728577.0
2006-10-26 16:32:00,2.13091,2.13115,2.13091,2.13115,2377775.0
2006-10-26 16:33:00,2.13132,2.13191,2.13132,2.13191,8603826.0
2006-10-26 16:34:00,2.13199,2.13199,2.13158,2.13158,549278.0
2006-10-26 16:35:00,2.13162,2.13178,2.13162,2.13163,2363165.0
2006-10-26 16:36:00,2.13177,2.13192,2.13157,2.13192,23805891.0
2006-10-26 16:37:00,2.13186,2.13186,2.13142,2.13142,1981632.0
2006-10-26 16:38:00,2.13111,2.13111,2.13091,2.13091,3353555.0
2006-10-26 16:39:00,2.13082,2.13082,2.13053,2.13053,19257033.0
2006-10-26 16:40:00,2.1305,2.13057,2.13026,2.13057,2826321.0
2006-10-26 16:41:00,2.1304,2.1305,2.13014,2.13014,9575275.0
2006-10-26 16:42:00,2.13012,2.13012,2.12992,2.13006,15522353.0
2006-10-26 16:43:00,2.12998,2.12998,2.12957,2.12957,4502122.0
2006-10-26 16:44:00,2.1295,2.1298,2.1295,2.12966,3456479.0
2006-10-26 16:45:00,2.12976,2.12978,2.12956,2.12978,7355151.0
2006-10-26 16:46:00,2.1299,2.12997,2.12978,2.12997,14419506.0
2006-10-26 16:47:00,2.12995,2.13003,2.12994,2.13,4781071.0
2006-10-26 16:48:00,2.12984,2.1299,2.12976,2.12979,6402522.0
2006-10-26 16:49:00,2.12972,2.12976,2.1296,2.1296,2960044.0
2006-10-26 16:50:00,2.12954,2.12954,2.12917,2.12931,10529682.0
2006-10-26 16:51:00,2.12935,2.12943,2.12914,2.12914,5649861.0
2006-10-26 16:52:00,2.12905,2.12918,2.129,2.12911,12457493.0
2006-10-26 16:53:00,2.12898,2.12898,2.12878,2.12884,3085251.0
2006-10-26 16:54:00,2.12871,2.12871,2.12836,2.12836,1674553.0
2006-10-26 16:55:00,2.12824,2.12824,2.12779,2.12794,6591709.0
2006-10-26 16:56:00,2.12785,2.12785,2.12747,2.12747,14957195.0
2006-10-26 16:57:00,2.12737,2.12743,2.12719,2.12743,1404584.0
2006-10-26 16:58:00,2.12729,2.12752,2.12719,2.12752,4568486.0
2006-10-26 16:59:00,2.12753,2.12753,2.12689,2.12689,5786751.0
2006-10-26 17:00:00,2.12676,2.12676,2.12642,2.12668,6217387.0
2006-10-26 17:01:00,2.12678,2.12678,2.12654,2.12673,22208884.0
2006-10-26 17:02:00,2.12683,2.12684,2.12676,2.12684,3452984.0
2006-10-26 17:03:00,2.12686,2.12711,2.12686,2.12711,6433628.0
2006-10-26 17:04:00,2.12718,2.12731,2.12718,2.12721,6302147.0
2006-10-26 17:05:00,2.12721,2.12745,2.12701,2.12745,9899748.0
2006-10-26 17:06:00,2.12753,2.12773,2.12753,2.12763,3643558.0
2006-10-26 17:07:00,2.12748,2.12748,2.1272,2.12725,14343724.0
2006-10-26 17:08:00,2.12727,2.12746,2.12677,2.12746,986068.0
2006-10-26 17:09:00,2.12747,2.12756,2.12747,2.12753,8880850.0
2006-10-26 17:10:00,2.12764,2.12765,2.12737,2.12765,3074028.0
2006-10-26 17:11:00,2.12774,2.12777,2.12774,2.12777,651128.0
2006-10-26 17:12:00,2.12779,2.12779,2.12755,2.12755,1455515.0
2006-10-26 17:13:00,2.12736,2.1277,2.12736,2.1277,1027642.0
2006-10-26 17:14:00,2.12782,2.12829,2.12782,2.12829,8603394.0
2006-10-26 17:15:00,2.12826,2.12826,2.12815,2.12815,6807380.0
2006-10-26 17:16:00,2.12795,2.12806,2.12793,2.12806,6047962.0
2006-10-26 17:17:00,2.12806,2.12837,2.12804,2.12837,2206852.0
2006-10-26 17:18:00,2.1284,2.1284,2.12823,2.12839,2216543.0
2006-10-26 17:19:00,2.12838,2.1286,2.12838,2.12855,5838730.0
2006-10-26 17:20:00,2.12866,2.12903,2.12866,2.12876,1780706.0
2006-10-26 17:21:00,2.12842,2.12867,2.12842,2.12848,4738803.0
2006-10-26 17:22:00,2.12842,2.12842,2.12793,2.12828,6424997.0
2006-10-26 17:23:00,2.12827,2.12827,2.12771,2.12823,17894481.0
2006-10-26 17:24:00,2.12821,2.12821,2.1281,2.12813,14000549.0
2006-10-26 17:25:00,2.12802,2.12802,2.1275,2.1275,1306047.0
2006-10-26 17:26:00,2.12759,2.12759,2.12744,2.12744,9501062.0
2006-10-26 17:27:00,2.12739,2.12741,2.12708,2.12723,3576201.0
2006-10-26 17:28:00,2.12718,2.12718,2.12686,2.12686,9686823.0
2006-10-26 17:29:00,2.12693,2.12693,2.1267,2.1267,9898784.0
2006-10-26 17:30:00,2.12666,2.12666,2.12659,2.1266,4461318.0
2006-10-26 17:31:00,2.12661,2.12661,2.12651,2.12651,827441.0
2006-10-26 17:32:00,2.1265,2.12681,2.12645,2.12681,741119.0
2006-10-26 17:33:00,2.12671,2.12682,2.12656,2.12656,6304367.0
2006-10-26 17:34:00,2.12647,2.12647,2.12625,2.12636,9010101.0
2006-10-26 17:35:00,2.12627,2.12663,2.12627,2.12663,1239382.0
2006-10-26 17:36:00,2.1267,2.12682,2.12667,2.12669,10400324.0
2006-10-26 17:37:00,2.12673,2.12685,2.12671,2.12685,3459506.0
2006-10-26 17:38:00,2.1267,2.1269,2.1267,2.12674,1884987.0
2006-10-26 17:39:00,2.12662,2.12662,2.12636,2.12651,4130158.0
2006-10-26 17:40:00,2.12652,2.1267,2.12652,2.1267,16124464.0
2006-10-26 17:41:00,2.12656,2.12656,2.12606,2.12606,12148385.0
2006-10-26 17:42:00,2.12592,2.12592,2.12569,2.12569,5190173.0
2006-10-26 17:43:00,2.12561,2.12565,2.12544,2.12564,14927380.0
2006-10-26 17:44:00,2.12564,2.12573,2.12549,2.12549,3903628.0
2006-10-26 17:45:00,2.12532,2.12532,2.125,2.12513,1524181.0
2006-10-26 17:46:00,2.12491,2.12491,2.12444,2.12444,5958419.0
2006-10-26 17:47:00,2.12444,2.12444,2.12428,2.12428,17003975.0
2006-10-26 17:48:00,2.12426,2.12447,2.12426,2.12447,1691090.0
2006-10-26 17:49:00,2.12449,2.12449,2.12442,2.12442,4861747.0
2006-10-26 17:50:00,2.12416,2.12416,2.12375,2.12375,1182004.0
2006-10-26 17:51:00,2.12368,2.12368,2.12344,2.12344,940611.0
2006-10-26 17:52:00,2.12347,2.1237,2.12347,2.12352,2048723.0
2006-10-26 17:53:00,2.12348,2.12369,2.12348,2.12369,11293554.0
2006-10-26 17:54:00,2.12365,2.12372,2.12354,2.12365,2543915.0
2006-10-26 17:55:00,2.12369,2.1239,2.12369,2.1239,4030537.0
2006-10-26 17:56:00,2.12384,2.12384,2.12357,2.12359,6056353.0
2006-10-26 17:57:00,2.12344,2.12359,2.12344,2.12349,1249199.0
2006-10-26 17:58:00,2.12344,2.12351,2.12344,2.12351,8439117.0
2006-10-26 17:59:00,2.12352,2.12367,2.12349,2.12367,6647412.0
2006-10-26 18:00:00,2.12362,2.12362,2.12345,2.1236,8717155.0
2006-10-26 18:01:00,2.12333,2.12368,2.12333,2.12361,11632514.0
2006-10-26 18:02:00,2.1236,2.12366,2.12346,2.12355,4054832.0
2006-10-26 18:03:00,2.12355,2.12355,2.12307,2.12307,4909774.0
2006-10-26 18:04:00,2.12295,2.12295,2.12283,2.12283,2811233.0
2006-10-26 18:05:00,2.12273,2.12273,2.12229,2.12237,10452337.0
2006-10-26 18:06:00,2.12235,2.12235,2.12177,2.12177,5948498.0
2006-10-26 18:07:00,2.12171,2.12173,2.12171,2.12173,2890874.0
2006-10-26 18:08:00,2.1217,2.1217,2.12141,2.12143,12401427.0
2006-10-26 18:09:00,2.12139,2.12139,2.12115,2.12115,5813516.0
2006-10-26 18:10:00,2.12121,2.12129,2.12116,2.12129,8097759.0
2006-10-26 18:11:00,2.12137,2.12152,2.12137,2.12152,3573357.0
2006-10-26 18:12:00,2.12151,2.12165,2.1214,2.12165,5147112.0
2006-10-26 18:13:00,2.12179,2.12199,2.12179,2.12182,21701776.0
2006-10-26 18:14:00,2.12185,2.12185,2.12166,2.12166,7296946.0
2006-10-26 18:15:00,2.12166,2.12166,2.1214,2.1214,4388635.0
2006-10-26 18:16:00,2.12141,2.12141,2.1212,2.1212,2727018.0
2006-10-26 18:17:00,2.12123,2.12123,2.12117,2.12117,474707.0
2006-10-26 18:18:00,2.1211,2.1211,2.12079,2.12079,3564375.0
2006-10-26 18:19:00,2.12064,2.12077,2.12046,2.12046,1516178.0
2006-10-26 18:20:00,2.12053,2.12053,2.12028,2.12028,2990905.0
2006-10-26 18:21:00,2.12045,2.12069,2.12045,2.12069,2644574.0
2006-10-26 18:22:00,2.12084,2.12084,2.12077,2.12077,675673.0
2006-10-26 18:23:00,2.12085,2.1211,2.12084,2.12104,4818200.0
2006-10-26 18:24:00,2.12112,2.12112,2.12085,2.12096,12482518.0
2006-10-26 18:25:00,2.12102,2.12152,2.12102,2.12152,9415146.0
2006-10-26 18:26:00,2.12145,2.12145,2.12134,2.12134,1384730.0
2006-10-26 18:27:00,2.12127,2.12127,2.12094,2.12094,3428709.0
2006-10-26 18:28:00,2.12056,2.12099,2.12056,2.12075,9439152.0
2006-10-26 18:29:00,2.12066,2.12069,2.12057,2.12069,5268617.0
2006-10-26 18:30:00,2.12076,2.12091,2.12064,2.12091,7762366.0
2006-10-26 18:31:00,2.12082,2.12082,2.12067,2.1207,4563996.0
2006-10-26 18:32:00,2.12074,2.12101,2.12062,2.12101,6079380.0
2006-10-26 18:33:00,2.12094,2.12109,2.12083,2.12085,3934427.0
2006-10-26 18:34:00,2.12083,2.12096,2.1208,2.12094,15577227.0
2006-10-26 18:35:00,2.12103,2.1211,2.12073,2.12073,5264166.0
2006-10-26 18:36:00,2.12083,2.12095,2.12081,2.12095,3245164.0
2006-10-26 18:37:00,2.12095,2.12129,2.12086,2.12129,3626392.0
2006-10-26 18:38:00,2.12114,2.12118,2.12114,2.12118,303787.0
2006-10-26 18:39:00,2.12118,2.12118,2.12093,2.12102,696013.0
2006-10-26 18:40:00,2.12104,2.12104,2.12069,2.12069,16563719.0
2006-10-26 18:41:00,2.12071,2.12093,2.12071,2.12082,3256395.0
2006-10-26 18:42:00,2.1209,2.12101,2.12086,2.12088,7162233.0
2006-10-26 18:43:00,2.12082,2.12104,2.1207,2.12104,5114441.0
2006-10-26 18:44:00,2.12106,2.1215,2.12106,2.1215,2656755.0
2006-10-26 18:45:00,2.12151,2.12151,2.12137,2.12148,9693354.0
2006-10-26 18:46:00,2.12166,2.12166,2.12133,2.12133,1744170.0
2006-10-26 18:47:00,2.1213,2.12143,2.12125,2.12125,1825209.0
2006-10-26 18:48:00,2.12136,2.12136,2.12117,2.12122,2209484.0
2006-10-26 18:49:00,2.12102,2.12163,2.12102,2.12124,8619225.0
2006-10-26 18:50:00,2.12137,2.12151,2.12129,2.12151,6213339.0
2006-10-26 18:51:00,2.12159,2.12198,2.12152,2.12198,3004637.0
2006-10-26 18:52:00,2.12208,2.12216,2.12186,2.12205,5271862.0
2006-10-26 18:53:00,2.12204,2.12205,2.12194,2.12196,2243075.0
2006-10-26 18:54:00,2.12198,2.12198,2.12184,2.12184,3789536.0
2006-10-26 18:55:00,2.1218,2.1218,2.12146,2.12146,2276437.0
2006-10-26 18:56:00,2.12168,2.12168,2.12145,2.12167,720629.0
2006-10-26 18:57:00,2.12173,2.12177,2.12168,2.12177,5794874.0
2006-10-26 18:58:00,2.12162,2.12192,2.12139,2.12192,10092817.0
2006-10-26 18:59:00,2.12169,2.12191,2.12169,2.12191,3431765.0
2006-10-26 19:00:00,2.12195,2.12213,2.12195,2.12213,2318350.0
2006-10-26 19:01:00,2.1219,2.1219,2.12166,2.12166,1565140.0
2006-10-26 19:02:00,2.12156,2.12204,2.12156,2.12204,15949607.0
2006-10-26 19:03:00,2.12199,2.12206,2.12188,2.12202,21306320.0
2006-10-26 19:04:00,2.12194,2.12194,2.12169,2.12188,7547037.0
2006-10-26 19:05:00,2.12176,2.12196,2.12167,2.12167,1407939.0
2006-10-26 19:06:00,2.12186,2.12199,2.12186,2.12199,956085.0
2006-10-26 19:07:00,2.12191,2.12191,2.12138,2.12138,6572998.0
2006-10-26 19:08:00,2.12142,2.12153,2.12115,2.12153,6165110.0
2006-10-26 19:09:00,2.12153,2.12153,2.12135,2.12135,1271523.0
2006-10-26 19:10:00,2.12145,2.12149,2.12092,2.12149,10209888.0
2006-10-26 19:11:00,2.12154,2.12154,2.12139,2.12145,5054909.0
2006-10-26 19:12:00,2.1213,2.12163,2.1213,2.12163,2444236.0
2006-10-26 19:13:00,2.12176,2.12186,2.1217,2.12179,13409023.0
2006-10-26 19:14:00,2.1216,2.12173,2.12158,2.12173,2826444.0
2006-10-26 19:15:00,2.12164,2.12168,2.12157,2.12157,6832125.0
2006-10-26 19:16:00,2.12174,2.12176,2.12163,2.12163,3211688.0
2006-10-26 19:17:00,2.12179,2.12179,2.12159,2.12159,2106161.0
2006-10-26 19:18:00,2.1217,2.12182,2.12165,2.12179,4329658.0
2006-10-26 19:19:00,2.12184,2.12199,2.12184,2.12199,6223766.0
2006-10-26 19:20:00,2.12198,2.12215,2.1219,2.12195,2272222.0
2006-10-26 19:21:00,2.12197,2.12213,2.12197,2.12199,1897973.0
2006-10-26 19:22:00,2.12196,2.12217,2.12186,2.12217,2481605.0
2006-10-26 19:23:00,2.12226,2.1223,2.12221,2.12223,2156177.0
2006-10-26 19:24:00,2.12226,2.12236,2.12226,2.12236,594808.0
2006-10-26 19:25:00,2.12237,2.12258,2.12233,2.12258,9385288.0
2006-10-26 19:26:00,2.12241,2.12241,2.12218,2.12225,5045020.0
2006-10-26 19:27:00,2.1222,2.12227,2.12217,2.12227,5228451.0
2006-10-26 19:28:00,2.12228,2.12236,2.12223,2.12225,8623876.0
2006-10-26 19:29:00,2.12224,2.12236,2.12219,2.12219,3370851.0
2006-10-26 19:30:00,2.12223,2.12223,2.12204,2.1222,4862067.0
2006-10-26 19:31:00,2.12215,2.1222,2.12215,2.1222,195136.0
2006-10-26 19:32:00,2.12209,2.12219,2.12209,2.12217,620480.0
2006-10-26 19:33:00,2.12215,2.12215,2.12195,2.12195,1169048.0
2006-10-26 19:34:00,2.12214,2.12214,2.12197,2.12197,6337617.0
2006-10-26 19:35:00,2.12193,2.12213,2.12193,2.12205,4285601.0
2006-10-26 19:36:00,2.12216,2.12231,2.12207,2.12231,7178084.0
2006-10-26 19:37:00,2.12231,2.12231,2.12207,2.12216,3285907.0
2006-10-26 19:38:00,2.12217,2.12217,2.12206,2.12206,4141985.0
2006-10-26 19:39:00,2.12195,2.12195,2.1219,2.12193,2397310.0
2006-10-26 19:40:00,2.12185,2.12189,2.12171,2.12188,36251708.0
2006-10-26 19:41:00,2.12185,2.12204,2.12181,2.12201,4120342.0
2006-10-26 19:42:00,2.1221,2.1223,2.1221,2.1223,8875426.0
2006-10-26 19:43:00,2.12234,2.12249,2.12234,2.12249,2099768.0
2006-10-26 19:44:00,2.12236,2.12236,2.12193,2.12236,9839043.0
2006-10-26 19:45:00,2.12234,2.12239,2.12228,2.12228,6321503.0
2006-10-26 19:46:00,2.12226,2.12226,2.12194,2.12194,3921198.0
2006-10-26 19:47:00,2.1219,2.12193,2.12158,2.1217,7179139.0
2006-10-26 19:48:00,2.12159,2.12171,2.1214,2.1214,8263888.0
2006-10-26 19:49:00,2.12135,2.12149,2.12134,2.12137,948827.0
2006-10-26 19:50:00,2.1214,2.12172,2.1214,2.12172,2091126.0
2006-10-26 19:51:00,2.12177,2.12202,2.12173,2.12185,8014115.0
2006-10-26 19:52:00,2.122,2.12212,2.12195,2.12195,2348001.0
2006-10-26 19:53:00,2.12181,2.1219,2.12175,2.1219,2174991.0
2006-10-26 19:54:00,2.12197,2.12212,2.12189,2.12209,8284058.0
2006-10-26 19:55:00,2.1221,2.1221,2.12185,2.12185,3457277.0
2006-10-26 19:56:00,2.12202,2.12202,2.1219,2.1219,3247916.0
2006-10-26 19:57:00,2.12188,2.12188,2.12162,2.1217,3467444.0
2006-10-26 19:58:00,2.12185,2.12209,2.12185,2.12209,8914747.0
2006-10-26 19:59:00,2.12207,2.12214,2.1219,2.12214,2484458.0
2006-10-26 20:00:00,2.12216,2.12243,2.12216,2.12243,1236581.0
2006-10-26 20:01:00,2.12227,2.12231,2.12207,2.12216,19961144.0
2006-10-26 20:02:00,2.12196,2.12205,2.12186,2.12186,2973117.0
2006-10-26 20:03:00,2.1218,2.12191,2.1218,2.12189,1874107.0
2006-10-26 20:04:00,2.12195,2.12197,2.12186,2.12192,11799609.0
2006-10-26 20:05:00,2.12195,2.12209,2.12195,2.12204,5257374.0
2006-10-26 20:06:00,2.12206,2.12217,2.12204,2.12212,3900654.0
2006-10-26 20:07:00,2.12199,2.12203,2.12186,2.12186,6937631.0
2006-10-26 20:08:00,2.12179,2.12179,2.12157,2.12174,2376892.0
2006-10-26 20:09:00,2.12192,2.12199,2.12192,2.12199,1336539.0
2006-10-26 20:10:00,2.12188,2.12192,2.12164,2.12164,9652540.0
2006-10-26 20:11:00,2.12187,2.12202,2.12184,2.12184,2234048.0
2006-10-26 20:12:00,2.12177,2.12177,2.12159,2.12176,1899583.0
2006-10-26 20:13:00,2.12183,2.12189,2.1218,2.12186,4439576.0
2006-10-26 20:14:00,2.12174,2.12202,2.12174,2.12202,3254327.0
2006-10-26 20:15:00,2.12201,2.12207,2.12201,2.12207,3525728.0
2006-10-26 20:16:00,2.12203,2.12203,2.12179,2.12179,6578815.0
2006-10-26 20:17:00,2.12192,2.12192,2.12178,2.12181,14193873.0
2006-10-26 20:18:00,2.12174,2.12174,2.12143,2.12143,918225.0
2006-10-26 20:19:00,2.12139,2.12154,2.12105,2.12154,1919307.0
2006-10-26 20:20:00,2.12149,2.1216,2.12114,2.1216,16746916.0
2006-10-26 20:21:00,2.12157,2.12162,2.12155,2.12155,6785339.0
2006-10-26 20:22:00,2.12154,2.12155,2.12129,2.12129,1466589.0
2006-10-26 20:23:00,2.12142,2.1215,2.12137,2.12144,12292354.0
2006-10-26 20:24:00,2.12147,2.12168,2.12141,2.12168,5950790.0
2006-10-26 20:25:00,2.12186,2.12208,2.12186,2.12187,1332848.0
2006-10-26 20:26:00,2.12185,2.12185,2.12154,2.12154,10012167.0
2006-10-26 20:27:00,2.1216,2.1216,2.12118,2.12118,16485663.0
2006-10-26 20:28:00,2.12135,2.12147,2.12116,2.12116,17411239.0
2006-10-26 20:29:00,2.12113,2.12113,2.1209,2.12103,7556377.0
2006-10-26 20:30:00,2.12107,2.1214,2.12103,2.12132,14720480.0
2006-10-26 20:31:00,2.12113,2.12116,2.12089,2.12094,14297565.0
2006-10-26 20:32:00,2.121,2.121,2.1209,2.12099,13878374.0
2006-10-26 20:33:00,2.12101,2.12104,2.12077,2.1208,6417720.0
2006-10-26 20:34:00,2.1206,2.12066,2.12058,2.12058,1032639.0
2006-10-26 20:35:00,2.12067,2.12078,2.12055,2.12078,5030880.0
2006-10-26 20:36:00,2.12065,2.12085,2.12065,2.12069,1886066.0
2006-10-26 20:37:00,2.12063,2.1208,2.12063,2.12075,9509702.0
2006-10-26 20:38:00,2.12066,2.12072,2.12066,2.12072,3163781.0
2006-10-26 20:39:00,2.12084,2.12098,2.12081,2.12093,4380914.0
2006-10-26 20:40:00,2.12092,2.12115,2.12092,2.12115,13031427.0
2006-10-26 20:41:00,2.12079,2.1214,2.12079,2.1214,10010172.0
2006-10-26 20:42:00,2.12145,2.12164,2.12143,2.12154,3543006.0
2006-10-26 20:43:00,2.1215,2.12168,2.1215,2.12168,3679663.0
2006-10-26 20:44:00,2.12163,2.12192,2.12163,2.12178,15821599.0
2006-10-26 20:45:00,2.12194,2.12194,2.12175,2.12179,18964553.0
2006-10-26 20:46:00,2.12203,2.12227,2.122,2.122,2165724.0
2006-10-26 20:47:00,2.12218,2.12219,2.12199,2.12218,2336102.0
2006-10-26 20:48:00,2.1223,2.1224,2.12228,2.12229,7808241.0
2006-10-26 20:49:00,2.12238,2.12244,2.12215,2.12234,5181830.0
2006-10-26 20:50:00,2.12234,2.12248,2.12215,2.12248,4504338.0
2006-10-26 20:51:00,2.12252,2.12266,2.12246,2.12254,1524599.0
2006-10-26 20:52:00,2.12247,2.12248,2.12237,2.12237,5549305.0
2006-10-26 20:53:00,2.12256,2.12268,2.1222,2.1225,2286350.0
2006-10-26 20:54:00,2.12226,2.12234,2.12212,2.12231,7054281.0
2006-10-26 20:55:00,2.12232,2.12242,2.12231,2.12239,8818971.0
2006-10-26 20:56:00,2.12228,2.12228,2.12201,2.12202,2217301.0
2006-10-26 20:57:00,2.12203,2.12213,2.12194,2.12213,8309527.0
2006-10-26 20:58:00,2.12234,2.12249,2.12234,2.12249,595239.0
2006-10-26 20:59:00,2.12253,2.12253,2.12225,2.12248,6630410.0
2006-10-26 21:00:00,2.12254,2.12265,2.12253,2.12253,9513874.0
2006-10-26 21:01:00,2.12249,2.12249,2.12229,2.12229,99302.0
2006-10-26 21:02:00,2.12241,2.12253,2.1223,2.12253,1845308.0
2006-10-26 21:03:00,2.12254,2.12274,2.12249,2.12274,3665597.0
2006-10-26 21:04:00,2.1228,2.12306,2.12271,2.12306,7612638.0
2006-10-26 21:05:00,2.12309,2.12325,2.12309,2.12309,14925807.0
2006-10-26 21:06:00,2.12309,2.12309,2.12284,2.12295,837216.0
2006-10-26 21:07:00,2.1229,2.1229,2.12264,2.12265,2776644.0
2006-10-26 21:08:00,2.1227,2.12273,2.12267,2.12273,6477793.0
2006-10-26 21:09:00,2.12294,2.12332,2.12294,2.12325,15053241.0
2006-10-26 21:10:00,2.12316,2.12316,2.12299,2.12299,29687952.0
2006-10-26 21:11:00,2.12295,2.12295,2.12281,2.12281,4864730.0
2006-10-26 21:12:00,2.12272,2.12272,2.12255,2.12262,5693929.0
2006-10-26 21:13:00,2.12272,2.12294,2.12258,2.12294,4363332.0
2006-10-26 21:14:00,2.12279,2.12287,2.12276,2.12276,5153888.0
2006-10-26 21:15:00,2.12275,2.12275,2.12242,2.12249,14843385.0
2006-10-26 21:16:00,2.12239,2.12239,2.12228,2.12228,578403.0
2006-10-26 21:17:00,2.12233,2.12233,2.12217,2.12225,5688535.0
2006-10-26 21:19:00,2.12221,2.12221,2.12191,2.12192,5257602.0
2006-10-26 21:20:00,2.12206,2.12211,2.12203,2.12211,2426912.0
2006-10-26 21:21:00,2.12211,2.12211,2.12192,2.12192,18675926.0
2006-10-26 21:22:00,2.12195,2.12195,2.12181,2.12193,12950255.0
2006-10-26 21:23:00,2.12191,2.12191,2.1216,2.1216,1722258.0
2006-10-26 21:24:00,2.12161,2.1218,2.12153,2.1218,2293797.0
2006-10-26 21:26:00,2.12186,2.12193,2.12176,2.12193,3796399.0
2006-10-26 21:27:00,2.1216,2.12186,2.1216,2.12186,1054645.0
2006-10-26 21:28:00,2.1219,2.12204,2.12182,2.12204,6722301.0
2006-10-26 21:29:00,2.12211,2.12232,2.12204,2.12232,7231818.0
2006-10-26 21:30:00,2.12214,2.12214,2.12188,2.12189,1667699.0
2006-10-26 21:31:00,2.12187,2.12192,2.1217,2.12192,11705182.0
2006-10-26 21:32:00,2.12176,2.12187,2.12164,2.12187,3695256.0
2006-10-26 21:33:00,2.12195,2.12213,2.12177,2.12213,2134342.0
2006-10-26 21:34:00,2.12215,2.12218,2.12213,2.12214,1051744.0
2006-10-26 21:35:00,2.12216,2.12238,2.12205,2.12238,5749166.0
2006-10-26 21:36:00,2.12237,2.1226,2.12233,2.1226,17391654.0
2006-10-26 21:37:00,2.12251,2.12251,2.12228,2.12228,1321226.0
2006-10-26 21:39:00,2.12224,2.12224,2.12208,2.12216,2974176.0
2006-10-26 21:40:00,2.1222,2.12221,2.12072,2.12211,7877960.0
2006-10-26 21:41:00,2.12219,2.12253,2.12194,2.12253,8326161.0
2006-10-26 21:42:00,2.12244,2.12244,2.12213,2.12227,3636908.0
2006-10-26 21:43:00,2.12225,2.12225,2.12204,2.12204,4440597.0
2006-10-26 21:44:00,2.12203,2.12227,2.12192,2.12227,5589241.0
2006-10-26 21:45:00,2.12233,2.12233,2.1221,2.1221,7012516.0
2006-10-26 21:46:00,2.12223,2.12251,2.12223,2.12249,4640824.0
2006-10-26 21:47:00,2.12253,2.12266,2.1225,2.12266,14557088.0
2006-10-26 21:48:00,2.1226,2.12297,2.12259,2.12297,3708791.0
2006-10-26 21:49:00,2.12307,2.12307,2.12296,2.12296,545046.0
2006-10-26 21:50:00,2.12292,2.12292,2.1224,2.12252,16778053.0
2006-10-26 21:51:00,2.12249,2.12249,2.12243,2.12243,198746.0
2006-10-26 21:52:00,2.12251,2.12257,2.12232,2.12257,4321826.0
2006-10-26 21:53:00,2.12264,2.12284,2.1226,2.12284,4926095.0
2006-10-26 21:54:00,2.12303,2.12324,2.123,2.123,4605023.0
2006-10-26 21:55:00,2.12291,2.12291,2.12264,2.12271,7034747.0
2006-10-26 21:57:00,2.12258,2.12294,2.12252,2.12294,2693952.0
2006-10-26 21:58:00,2.123,2.12317,2.12294,2.12306,9722779.0
2006-10-26 21:59:00,2.12281,2.12281,2.12235,2.12261,24849616.0
2006-10-26 22:00:00,2.12253,2.1226,2.1224,2.1224,3738254.0
2006-10-26 22:01:00,2.12255,2.12261,2.12251,2.12251,6806825.0
2006-10-26 22:02:00,2.12255,2.12274,2.12226,2.12226,5275150.0
2006-10-26 22:03:00,2.12263,2.12278,2.12259,2.12266,3437773.0
2006-10-26 22:04:00,2.12271,2.12274,2.12254,2.12255,3446532.0
2006-10-26 22:05:00,2.12251,2.12264,2.12244,2.12255,12619155.0
2006-10-26 22:06:00,2.12261,2.12265,2.1224,2.12244,12528687.0
2006-10-26 22:07:00,2.12239,2.12255,2.12239,2.12255,1028662.0
2006-10-26 22:08:00,2.12264,2.12301,2.12264,2.12301,18220932.0
2006-10-26 22:09:00,2.12305,2.12314,2.12301,2.12311,4946066.0
2006-10-26 22:10:00,2.12305,2.1233,2.12305,2.1233,2096340.0
2006-10-26 22:11:00,2.12321,2.12321,2.12283,2.12286,2907285.0
2006-10-26 22:12:00,2.123,2.12311,2.12289,2.12289,1037563.0
2006-10-26 22:13:00,2.12301,2.12301,2.12247,2.12282,12292745.0
2006-10-26 22:14:00,2.12279,2.12279,2.12262,2.12262,794659.0
2006-10-26 22:15:00,2.12261,2.12261,2.12217,2.12226,4959390.0
2006-10-26 22:16:00,2.12237,2.12237,2.12231,2.12231,117345.0
2006-10-26 22:17:00,2.12228,2.12229,2.12201,2.12201,15069286.0
2006-10-26 22:18:00,2.12209,2.1221,2.12187,2.12193,14180667.0
2006-10-26 22:19:00,2.12194,2.12212,2.12169,2.12212,678047.0
2006-10-26 22:20:00,2.12229,2.12229,2.12198,2.12213,2877966.0
2006-10-26 22:21:00,2.12209,2.12217,2.12175,2.12185,3217539.0
2006-10-26 22:22:00,2.122,2.12216,2.12193,2.12216,5008464.0
2006-10-26 22:23:00,2.1221,2.1221,2.12191,2.122,12520890.0
2006-10-26 22:24:00,2.12195,2.12195,2.12161,2.12161,2778980.0
2006-10-26 22:25:00,2.12173,2.12173,2.12141,2.12159,4459744.0
2006-10-26 22:26:00,2.12181,2.12199,2.12181,2.12199,2113410.0
2006-10-26 22:27:00,2.12209,2.12218,2.12197,2.12197,21638658.0
2006-10-26 22:28:00,2.12193,2.12193,2.12169,2.12169,2523867.0
2006-10-26 22:29:00,2.1218,2.1218,2.12151,2.12162,3366958.0
2006-10-26 22:30:00,2.12138,2.12157,2.12136,2.12157,7270094.0
2006-10-26 22:31:00,2.12156,2.12159,2.1215,2.12151,11617406.0
2006-10-26 22:32:00,2.12141,2.12146,2.121,2.12144,2245832.0
2006-10-26 22:33:00,2.12142,2.12154,2.12139,2.12147,6731840.0
2006-10-26 22:34:00,2.12154,2.12187,2.12154,2.12187,1016348.0
2006-10-26 22:35:00,2.12171,2.12194,2.1215,2.12194,18284417.0
2006-10-26 22:36:00,2.12196,2.12215,2.1218,2.12215,2152614.0
2006-10-26 22:38:00,2.12215,2.12261,2.12215,2.12239,12172457.0
2006-10-26 22:39:00,2.12242,2.12242,2.12217,2.12219,3559985.0
2006-10-26 22:40:00,2.12221,2.12221,2.12213,2.1222,3774544.0
2006-10-26 22:41:00,2.12211,2.12211,2.1219,2.1219,6137124.0
2006-10-26 22:42:00,2.12205,2.12209,2.12201,2.12204,4573395.0
2006-10-26 22:43:00,2.12205,2.12206,2.12184,2.12195,7545075.0
2006-10-26 22:44:00,2.12194,2.12212,2.12191,2.12209,5309528.0
2006-10-26 22:45:00,2.1221,2.12227,2.1221,2.12216,4425520.0
2006-10-26 22:46:00,2.12221,2.12229,2.12221,2.12226,5066089.0
2006-10-26 22:47:00,2.12227,2.12227,2.1221,2.1221,2235790.0
2006-10-26 22:48:00,2.12217,2.12229,2.12211,2.12214,1901259.0
2006-10-26 22:49:00,2.12215,2.12224,2.12074,2.12224,10358043.0
2006-10-26 22:50:00,2.12225,2.12237,2.12218,2.12237,3220096.0
2006-10-26 22:52:00,2.12244,2.12265,2.12244,2.12265,574248.0
2006-10-26 22:55:00,2.12263,2.12282,2.12263,2.12282,1666313.0
2006-10-26 22:56:00,2.12271,2.12272,2.1226,2.12263,1806641.0
2006-10-26 22:57:00,2.12241,2.1228,2.12241,2.1228,1532493.0
2006-10-26 22:58:00,2.12241,2.12287,2.12241,2.12279,8833285.0
2006-10-26 22:59:00,2.12313,2.12313,2.12292,2.12294,6225661.0
2006-10-26 23:00:00,2.12292,2.12292,2.12255,2.12267,12934579.0
2006-10-26 23:01:00,2.12269,2.12292,2.12265,2.12292,21265199.0
2006-10-26 23:02:00,2.12278,2.12278,2.1226,2.1226,13687530.0
2006-10-26 23:03:00,2.12257,2.12257,2.12219,2.12239,5094511.0
2006-10-26 23:05:00,2.1224,2.12241,2.12224,2.12241,379795.0
2006-10-26 23:06:00,2.12248,2.12273,2.12248,2.12273,2063330.0
2006-10-26 23:07:00,2.12272,2.12272,2.12255,2.12255,5320504.0
2006-10-26 23:08:00,2.12262,2.1227,2.12254,2.12254,4743198.0
2006-10-26 23:09:00,2.12248,2.12248,2.12234,2.1224,14435241.0
2006-10-26 23:10:00,2.1225,2.12263,2.12228,2.12228,1600878.0
2006-10-26 23:11:00,2.1221,2.12262,2.1221,2.1225,4380074.0
2006-10-26 23:12:00,2.12266,2.12289,2.12262,2.12289,3300323.0
2006-10-26 23:13:00,2.12291,2.12311,2.12291,2.12309,4023963.0
2006-10-26 23:14:00,2.12308,2.12308,2.12275,2.12275,14312920.0
2006-10-26 23:15:00,2.12281,2.12309,2.12277,2.12309,15377924.0
2006-10-26 23:16:00,2.12303,2.12303,2.12152,2.12279,621926.0
2006-10-26 23:17:00,2.12286,2.12289,2.12254,2.12254,2833151.0
2006-10-26 23:18:00,2.12265,2.12265,2.12239,2.1225,7712227.0
2006-10-26 23:19:00,2.12251,2.12277,2.12244,2.12277,1741204.0
2006-10-26 23:20:00,2.12278,2.12301,2.12274,2.12301,25497588.0
2006-10-26 23:21:00,2.12319,2.12319,2.12287,2.12301,1057979.0
2006-10-26 23:22:00,2.12293,2.12317,2.12293,2.12314,2399530.0
2006-10-26 23:23:00,2.12318,2.12341,2.12314,2.12341,21138045.0
2006-10-26 23:24:00,2.12331,2.12331,2.12321,2.12321,3979175.0
2006-10-26 23:25:00,2.1232,2.1232,2.12293,2.123,3375396.0
2006-10-26 23:26:00,2.12302,2.12302,2.12264,2.12287,4350936.0
2006-10-26 23:27:00,2.12278,2.12279,2.12268,2.12268,1485861.0
2006-10-26 23:28:00,2.12265,2.12265,2.12245,2.12249,5084539.0
2006-10-26 23:29:00,2.12249,2.12249,2.12226,2.12226,6582728.0
2006-10-26 23:30:00,2.12222,2.12222,2.12207,2.12207,3902144.0
2006-10-26 23:31:00,2.1221,2.12218,2.12192,2.12218,4276920.0
2006-10-26 23:32:00,2.12222,2.12245,2.12218,2.12245,15875035.0
2006-10-26 23:33:00,2.12241,2.12241,2.12215,2.12221,718060.0
2006-10-26 23:34:00,2.12213,2.12213,2.122,2.12207,1413045.0
2006-10-26 23:35:00,2.12191,2.12197,2.12178,2.12178,11033062.0
2006-10-26 23:37:00,2.1217,2.1218,2.12157,2.12178,3936007.0
2006-10-26 23:38:00,2.12174,2.12174,2.1216,2.12164,2266406.0
2006-10-26 23:39:00,2.12145,2.12173,2.12139,2.12173,8587183.0
2006-10-26 23:40:00,2.12174,2.12197,2.1217,2.12197,22152846.0
2006-10-26 23:41:00,2.12193,2.12193,2.12163,2.12163,6986205.0
2006-10-26 23:42:00,2.12172,2.12192,2.12156,2.12156,1233419.0
2006-10-26 23:43:00,2.12152,2.12152,2.12144,2.12144,5300696.0
2006-10-26 23:44:00,2.12144,2.1215,2.12132,2.12143,612802.0
2006-10-26 23:45:00,2.12152,2.12179,2.12142,2.1215,7503997.0
2006-10-26 23:46:00,2.12158,2.12184,2.12021,2.12184,2127392.0
2006-10-26 23:47:00,2.12165,2.12199,2.12165,2.12177,3537672.0
2006-10-26 23:48:00,2.12169,2.12169,2.12158,2.12158,3500392.0
2006-10-26 23:49:00,2.12154,2.12154,2.12132,2.12132,1902235.0
2006-10-26 23:50:00,2.12117,2.12127,2.12101,2.12101,8236065.0
2006-10-26 23:51:00,2.12115,2.12138,2.12111,2.12138,11736129.0
2006-10-26 23:52:00,2.12136,2.12155,2.12136,2.12155,1217976.0
2006-10-26 23:53:00,2.12144,2.12164,2.12129,2.12164,3038087.0
2006-10-26 23:54:00,2.12156,2.12181,2.12156,2.12178,1833003.0
2006-10-26 23:55:00,2.12177,2.1218,2.12165,2.12173,11962695.0
2006-10-26 23:56:00,2.12169,2.12169,2.12147,2.12164,6402597.0
2006-10-26 23:57:00,2.12167,2.12167,2.12131,2.12146,3498092.0
2006-10-26 23:58:00,2.12152,2.12175,2.12148,2.12175,13301735.0
2006-10-26 23:59:00,2.12177,2.12197,2.12177,2.12187,13552533.0
2006-10-27 00:00:00,2.12171,2.12181,2.12158,2.12165,2521513.0
2006-10-27 00:01:00,2.12157,2.12158,2.12153,2.12153,6885071.0
2006-10-27 00:02:00,2.12146,2.12146,2.1212,2.12125,2160872.0
2006-10-27 00:03:00,2.12127,2.12149,2.12123,2.12149,9659766.0
2006-10-27 00:04:00,2.12136,2.12136,2.12062,2.12062,13574196.0
2006-10-27 00:05:00,2.12106,2.12118,2.121,2.12117,840531.0
2006-10-27 00:06:00,2.12112,2.12112,2.12071,2.12071,17374311.0
2006-10-27 00:07:00,2.12112,2.12126,2.12108,2.12114,3869950.0
2006-10-27 00:08:00,2.12113,2.12113,2.12097,2.12097,1439825.0
2006-10-27 00:09:00,2.12092,2.12092,2.12079,2.12084,1304691.0
2006-10-27 00:10:00,2.12084,2.12084,2.12072,2.12076,2211331.0
2006-10-27 00:11:00,2.12084,2.12102,2.11954,2.12101,10945066.0
2006-10-27 00:12:00,2.12111,2.12111,2.12101,2.12105,2728734.0
2006-10-27 00:14:00,2.1211,2.12126,2.12106,2.12126,10152446.0
2006-10-27 00:15:00,2.12131,2.12154,2.12131,2.12154,3882762.0
2006-10-27 00:17:00,2.12146,2.1217,2.12146,2.1217,7046403.0
2006-10-27 00:18:00,2.12175,2.12198,2.12171,2.12198,1937644.0
2006-10-27 00:19:00,2.122,2.12221,2.122,2.12221,3983798.0
2006-10-27 00:20:00,2.1221,2.1221,2.12205,2.12206,6543101.0
2006-10-27 00:22:00,2.12194,2.12198,2.12167,2.12167,8503901.0
2006-10-27 00:23:00,2.12145,2.12159,2.12145,2.12145,1429853.0
2006-10-27 00:24:00,2.1214,2.12162,2.12138,2.12151,4771269.0
2006-10-27 00:25:00,2.12169,2.12191,2.12165,2.12191,5656172.0
2006-10-27 00:26:00,2.12192,2.12192,2.12175,2.12175,13817032.0
2006-10-27 00:27:00,2.12171,2.12171,2.12136,2.12153,1024379.0
2006-10-27 00:29:00,2.12162,2.12184,2.12162,2.12183,2141803.0
2006-10-27 00:30:00,2.12175,2.12189,2.12164,2.12164,4125400.0
2006-10-27 00:31:00,2.1217,2.12174,2.1217,2.12172,5556319.0
2006-10-27 00:35:00,2.12177,2.12177,2.12158,2.12162,6356114.0
2006-10-27 00:36:00,2.12169,2.12173,2.12157,2.12158,4467344.0
2006-10-27 00:37:00,2.12166,2.12191,2.12166,2.12191,2557298.0
2006-10-27 00:38:00,2.12194,2.12217,2.1219,2.12217,18289372.0
2006-10-27 00:39:00,2.12219,2.1224,2.12219,2.1224,4933023.0
2006-10-27 00:40:00,2.12242,2.12266,2.1224,2.12266,11837798.0
2006-10-27 00:41:00,2.12269,2.12293,2.12268,2.12293,3419251.0
2006-10-27 00:42:00,2.1229,2.1229,2.12272,2.12272,10019594.0
2006-10-27 00:43:00,2.12279,2.12317,2.12275,2.12317,25028976.0
2006-10-27 00:44:00,2.12312,2.12312,2.1227,2.12293,3876130.0
2006-10-27 00:45:00,2.1229,2.1229,2.12272,2.12272,15201580.0
2006-10-27 00:46:00,2.12268,2.12268,2.12241,2.12241,2663417.0
2006-10-27 00:47:00,2.12249,2.12249,2.12199,2.12211,15160543.0
2006-10-27 00:48:00,2.12217,2.12219,2.12211,2.12212,5234763.0
2006-10-27 00:49:00,2.12212,2.12217,2.12197,2.12204,1461412.0
2006-10-27 00:50:00,2.12201,2.12208,2.12198,2.12208,1591333.0
2006-10-27 00:51:00,2.12205,2.1222,2.12205,2.1222,5186400.0
2006-10-27 00:52:00,2.12223,2.12223,2.12197,2.12197,6679756.0
2006-10-27 00:53:00,2.12202,2.12212,2.12194,2.12212,1580689.0
2006-10-27 00:54:00,2.122,2.12209,2.12188,2.12203,2276960.0
2006-10-27 00:56:00,2.12203,2.12203,2.12177,2.12181,6997671.0
2006-10-27 00:58:00,2.12179,2.12179,2.12159,2.12168,6237317.0
2006-10-27 00:59:00,2.12156,2.1218,2.12152,2.1218,3386045.0
2006-10-27 01:00:00,2.12184,2.12207,2.1218,2.12207,4098817.0
2006-10-27 01:01:00,2.12209,2.1223,2.12209,2.1223,10798509.0
2006-10-27 01:02:00,2.12213,2.12213,2.12187,2.12187,143828.0
2006-10-27 01:03:00,2.1218,2.12194,2.12175,2.12194,1282748.0
2006-10-27 01:04:00,2.12056,2.1221,2.12056,2.1221,6612883.0
2006-10-27 01:05:00,2.12203,2.12249,2.12203,2.12231,4477219.0
2006-10-27 01:06:00,2.1224,2.1224,2.1223,2.12233,703109.0
2006-10-27 01:07:00,2.12226,2.12243,2.12226,2.12243,3963983.0
2006-10-27 01:08:00,2.12245,2.12246,2.12238,2.12246,1646649.0
2006-10-27 01:09:00,2.12249,2.1226,2.12244,2.1226,6240894.0
2006-10-27 01:10:00,2.12246,2.12246,2.12214,2.1223,14662085.0
2006-10-27 01:11:00,2.12226,2.12235,2.12218,2.12235,12395859.0
2006-10-27 01:12:00,2.12232,2.12235,2.12226,2.12235,9991696.0
2006-10-27 01:13:00,2.1224,2.12263,2.12236,2.12263,20744249.0
2006-10-27 01:14:00,2.1225,2.1225,2.1222,2.12227,1238212.0
2006-10-27 01:15:00,2.12215,2.12217,2.12186,2.12186,17001132.0
2006-10-27 01:16:00,2.12182,2.12183,2.12173,2.12182,14555469.0
2006-10-27 01:17:00,2.12195,2.12214,2.12195,2.12214,710633.0
2006-10-27 01:18:00,2.12229,2.12229,2.12208,2.12229,7297701.0
2006-10-27 01:19:00,2.1223,2.1223,2.12214,2.12215,4154913.0
2006-10-27 01:20:00,2.1222,2.12225,2.12191,2.12221,27695019.0
2006-10-27 01:21:00,2.12219,2.12219,2.12195,2.12195,2365499.0
2006-10-27 01:22:00,2.1219,2.12195,2.12181,2.12194,2108093.0
2006-10-27 01:23:00,2.12201,2.12224,2.12197,2.12224,3884867.0
2006-10-27 01:25:00,2.12226,2.12258,2.12222,2.12258,10408940.0
2006-10-27 01:26:00,2.1225,2.1225,2.12233,2.12233,16486684.0
2006-10-27 01:27:00,2.12225,2.12225,2.12208,2.12208,365871.0
2006-10-27 01:28:00,2.1219,2.1221,2.1219,2.12198,4769643.0
2006-10-27 01:29:00,2.12202,2.12224,2.12198,2.12224,16036371.0
2006-10-27 01:30:00,2.1222,2.1222,2.12192,2.12198,5091692.0
2006-10-27 01:31:00,2.12186,2.12186,2.12148,2.12159,2537953.0
2006-10-27 01:32:00,2.12122,2.12161,2.12122,2.12154,8288518.0
2006-10-27 01:33:00,2.12166,2.12189,2.12166,2.12178,13517606.0
2006-10-27 01:34:00,2.1216,2.12175,2.1216,2.12175,3686729.0
2006-10-27 01:35:00,2.12173,2.12181,2.12163,2.12163,5789687.0
2006-10-27 01:36:00,2.12158,2.12158,2.12126,2.12141,7050180.0
2006-10-27 01:37:00,2.12146,2.12146,2.12134,2.12134,13060832.0
2006-10-27 01:38:00,2.12147,2.12162,2.12138,2.12138,7454424.0
2006-10-27 01:39:00,2.12123,2.12132,2.12111,2.12111,8915892.0
2006-10-27 01:40:00,2.1212,2.1212,2.12113,2.12115,5679349.0
2006-10-27 01:41:00,2.12123,2.12141,2.11994,2.11994,6109172.0
2006-10-27 01:42:00,2.12136,2.12141,2.12103,2.12103,7131773.0
2006-10-27 01:43:00,2.1212,2.12126,2.1212,2.12126,347190.0
2006-10-27 01:44:00,2.12142,2.12181,2.12142,2.12178,11744842.0
2006-10-27 01:45:00,2.12175,2.12175,2.12123,2.12147,3167074.0
2006-10-27 01:46:00,2.12127,2.12156,2.12127,2.12154,2530633.0
2006-10-27 01:47:00,2.1216,2.12183,2.12156,2.12183,14644954.0
2006-10-27 01:48:00,2.12179,2.12181,2.12168,2.12168,6789776.0
2006-10-27 01:49:00,2.1217,2.1217,2.12139,2.12139,4881762.0
2006-10-27 01:51:00,2.12152,2.12167,2.1215,2.12167,2232485.0
2006-10-27 01:52:00,2.12168,2.12168,2.12153,2.12163,7262661.0
2006-10-27 01:53:00,2.12143,2.12156,2.12143,2.12147,4028115.0
2006-10-27 01:54:00,2.12139,2.12139,2.12111,2.1212,8580612.0
2006-10-27 01:55:00,2.12119,2.12126,2.12103,2.12103,6489485.0
2006-10-27 01:56:00,2.12098,2.12107,2.12069,2.12089,2817947.0
2006-10-27 01:57:00,2.1208,2.12089,2.12063,2.12087,2889395.0
2006-10-27 01:58:00,2.12098,2.1211,2.12095,2.1211,2571678.0
2006-10-27 01:59:00,2.12103,2.1213,2.12103,2.1213,4818460.0
2006-10-27 02:00:00,2.12117,2.12117,2.12103,2.12113,6212615.0
2006-10-27 02:01:00,2.12096,2.12097,2.12062,2.12062,9130009.0
2006-10-27 02:02:00,2.12115,2.12144,2.12115,2.12134,1457296.0
2006-10-27 02:03:00,2.12169,2.12188,2.12169,2.12183,1870615.0
2006-10-27 02:04:00,2.12182,2.12182,2.12149,2.12149,1055657.0
2006-10-27 02:05:00,2.12136,2.12156,2.12136,2.12149,15024452.0
2006-10-27 02:06:00,2.12144,2.12151,2.12126,2.12151,1554636.0
2006-10-27 02:07:00,2.12151,2.12164,2.12151,2.12164,33083708.0
2006-10-27 02:08:00,2.12164,2.12167,2.12146,2.12155,5107724.0
2006-10-27 02:09:00,2.12163,2.12172,2.12157,2.12172,3001580.0
2006-10-27 02:10:00,2.12173,2.12173,2.12025,2.1216,10185899.0
2006-10-27 02:11:00,2.12165,2.12165,2.12157,2.1216,2001958.0
2006-10-27 02:12:00,2.12159,2.12165,2.12144,2.12165,2260428.0
2006-10-27 02:13:00,2.12165,2.12177,2.12165,2.12169,5200788.0
2006-10-27 02:14:00,2.12165,2.12175,2.1216,2.1216,4389091.0
2006-10-27 02:15:00,2.12149,2.12149,2.121,2.121,5213086.0
2006-10-27 02:16:00,2.12091,2.12107,2.12082,2.12107,7400763.0
2006-10-27 02:17:00,2.12098,2.12098,2.12072,2.12072,4670543.0
2006-10-27 02:18:00,2.12051,2.12057,2.12033,2.12053,5766890.0
2006-10-27 02:19:00,2.12061,2.12061,2.12052,2.12059,3930589.0
2006-10-27 02:20:00,2.12049,2.12066,2.12049,2.12066,293690.0
2006-10-27 02:21:00,2.12061,2.12072,2.12057,2.12069,8536051.0
2006-10-27 02:22:00,2.1207,2.1207,2.12047,2.12047,390548.0
2006-10-27 02:23:00,2.12064,2.12068,2.12055,2.12065,2020285.0
2006-10-27 02:24:00,2.12063,2.12063,2.12028,2.12033,18697634.0
2006-10-27 02:25:00,2.12029,2.12037,2.12015,2.12033,4184114.0
2006-10-27 02:26:00,2.1203,2.12072,2.1203,2.12069,8187644.0
2006-10-27 02:27:00,2.12086,2.12086,2.12017,2.12054,2236217.0
2006-10-27 02:28:00,2.12054,2.12054,2.12039,2.12043,12781832.0
2006-10-27 02:29:00,2.12046,2.12052,2.1203,2.1205,6749694.0
2006-10-27 02:30:00,2.12052,2.12089,2.12045,2.12089,3702802.0
2006-10-27 02:31:00,2.12065,2.12103,2.12065,2.12103,5785715.0
2006-10-27 02:32:00,2.12113,2.12113,2.12064,2.12064,8342635.0
2006-10-27 02:33:00,2.12058,2.12058,2.12046,2.12046,12410744.0
2006-10-27 02:34:00,2.12042,2.12048,2.12027,2.12048,4410347.0
2006-10-27 02:35:00,2.12034,2.12046,2.12034,2.12036,3000735.0
2006-10-27 02:36:00,2.1204,2.12052,2.12033,2.12052,12360204.0
2006-10-27 02:37:00,2.12061,2.12087,2.12058,2.12087,4366753.0
2006-10-27 02:38:00,2.12088,2.12104,2.12086,2.12104,598946.0
2006-10-27 02:39:00,2.12097,2.12097,2.12075,2.1208,2699780.0
2006-10-27 02:40:00,2.12054,2.12073,2.12035,2.1206,1831740.0
2006-10-27 02:41:00,2.12065,2.1208,2.12065,2.12074,14646423.0
2006-10-27 02:42:00,2.12064,2.12087,2.12064,2.12087,11837172.0
2006-10-27 02:43:00,2.1209,2.12102,2.1209,2.12102,1631293.0
2006-10-27 02:44:00,2.12095,2.12118,2.12058,2.12118,5410637.0
2006-10-27 02:45:00,2.12129,2.12169,2.12129,2.12169,2069602.0
2006-10-27 02:46:00,2.12178,2.12229,2.12169,2.12224,12175857.0
2006-10-27 02:47:00,2.12196,2.12196,2.12144,2.12144,1381871.0
2006-10-27 02:48:00,2.12127,2.12146,2.12127,2.12146,2691931.0
2006-10-27 02:49:00,2.12151,2.12176,2.12151,2.12154,1995753.0
2006-10-27 02:50:00,2.12165,2.12184,2.12164,2.12184,4866738.0
2006-10-27 02:51:00,2.12208,2.12241,2.12208,2.12241,19468886.0
2006-10-27 02:52:00,2.12236,2.1224,2.12225,2.1224,962895.0
2006-10-27 02:53:00,2.12249,2.12261,2.12244,2.12254,12169682.0
2006-10-27 02:54:00,2.12239,2.12249,2.12209,2.12209,13794440.0
2006-10-27 02:55:00,2.12211,2.12214,2.12198,2.12214,3669647.0
2006-10-27 02:56:00,2.12212,2.12212,2.12207,2.12207,884779.0
2006-10-27 02:57:00,2.12173,2.12209,2.12173,2.1218,5727011.0
2006-10-27 02:58:00,2.12173,2.12183,2.12173,2.12183,7503941.0
2006-10-27 02:59:00,2.12173,2.12195,2.12173,2.12186,3506147.0
2006-10-27 03:00:00,2.12183,2.12183,2.12129,2.12169,25634020.0
2006-10-27 03:01:00,2.12181,2.12184,2.12175,2.12184,6133590.0
2006-10-27 03:02:00,2.12182,2.12185,2.12164,2.12174,2749771.0
2006-10-27 03:03:00,2.12168,2.12175,2.12147,2.12175,5073598.0
2006-10-27 03:04:00,2.12185,2.12235,2.12185,2.12235,7794734.0
2006-10-27 03:05:00,2.12247,2.12247,2.12215,2.12224,3651283.0
2006-10-27 03:06:00,2.1222,2.12221,2.12196,2.12221,5115894.0
2006-10-27 03:07:00,2.1222,2.1222,2.122,2.122,4281898.0
2006-10-27 03:08:00,2.12179,2.1218,2.12179,2.1218,187566.0
2006-10-27 03:09:00,2.12164,2.12176,2.12135,2.12175,17486246.0
2006-10-27 03:10:00,2.12177,2.12177,2.12167,2.12167,500547.0
2006-10-27 03:11:00,2.12145,2.1215,2.12135,2.12147,3708791.0
2006-10-27 03:12:00,2.12168,2.12194,2.12168,2.12194,14776535.0
2006-10-27 03:13:00,2.12192,2.12198,2.12184,2.12191,4784354.0
2006-10-27 03:14:00,2.12193,2.12247,2.12193,2.12234,7198231.0
2006-10-27 03:15:00,2.12243,2.12264,2.12243,2.12257,5171393.0
2006-10-27 03:16:00,2.12261,2.12297,2.12261,2.12297,4698548.0
2006-10-27 03:17:00,2.12301,2.12313,2.12276,2.12298,3665869.0
2006-10-27 03:18:00,2.12304,2.1231,2.12269,2.12304,8813550.0
2006-10-27 03:19:00,2.12298,2.12311,2.12151,2.12311,8389735.0
2006-10-27 03:20:00,2.12312,2.12338,2.12312,2.12338,3141294.0
2006-10-27 03:21:00,2.12345,2.12345,2.12338,2.12338,4494688.0
2006-10-27 03:22:00,2.12333,2.12333,2.12313,2.12313,12018264.0
2006-10-27 03:24:00,2.1232,2.12328,2.12301,2.12328,5492657.0
2006-10-27 03:25:00,2.12322,2.12326,2.12316,2.12326,1067220.0
2006-10-27 03:26:00,2.12334,2.12353,2.12313,2.12353,2295978.0
2006-10-27 03:27:00,2.12346,2.12346,2.12318,2.12318,3492350.0
2006-10-27 03:28:00,2.12326,2.12327,2.12304,2.1232,12334227.0
2006-10-27 03:29:00,2.12321,2.1233,2.12313,2.12319,1845005.0
2006-10-27 03:30:00,2.1233,2.1233,2.12311,2.12318,7232389.0
2006-10-27 03:31:00,2.1231,2.1232,2.12302,2.1232,11034298.0
2006-10-27 03:32:00,2.1232,2.12335,2.12316,2.12335,2738876.0
2006-10-27 03:34:00,2.12326,2.12326,2.12272,2.12272,8656771.0
2006-10-27 03:35:00,2.12269,2.12269,2.12239,2.12251,2291735.0
2006-10-27 03:36:00,2.12254,2.12269,2.12254,2.12267,1826748.0
2006-10-27 03:37:00,2.12261,2.12267,2.12249,2.12267,12231071.0
2006-10-27 03:38:00,2.12266,2.12284,2.12256,2.12284,28429314.0
2006-10-27 03:39:00,2.12275,2.12275,2.12245,2.12254,2471650.0
2006-10-27 03:40:00,2.12241,2.12274,2.12241,2.12274,4537960.0
2006-10-27 03:41:00,2.12266,2.12266,2.12255,2.12255,536379.0
2006-10-27 03:42:00,2.12251,2.12251,2.12227,2.12227,5617985.0
2006-10-27 03:43:00,2.12227,2.1223,2.12227,2.1223,614342.0
2006-10-27 03:44:00,2.12235,2.12257,2.12235,2.12257,16313205.0
2006-10-27 03:45:00,2.12261,2.12262,2.12261,2.12262,524016.0
2006-10-27 03:46:00,2.12267,2.12301,2.1226,2.12301,4030427.0
2006-10-27 03:47:00,2.12297,2.12315,2.12297,2.12313,8266005.0
2006-10-27 03:48:00,2.12336,2.12336,2.12311,2.12325,4802300.0
2006-10-27 03:49:00,2.1233,2.1234,2.12321,2.12321,28772751.0
2006-10-27 03:50:00,2.12331,2.1235,2.12331,2.1235,358450.0
2006-10-27 03:51:00,2.12352,2.12372,2.12352,2.12372,6897141.0
2006-10-27 03:52:00,2.12372,2.12408,2.1237,2.12408,2578607.0
2006-10-27 03:53:00,2.12412,2.12412,2.12396,2.12399,868121.0
2006-10-27 03:54:00,2.12399,2.12439,2.12399,2.12439,2540751.0
2006-10-27 03:55:00,2.12446,2.12446,2.12423,2.12441,8033933.0
2006-10-27 03:56:00,2.12439,2.12458,2.12439,2.12458,3500712.0
2006-10-27 03:57:00,2.1246,2.12464,2.12446,2.12461,1758442.0
2006-10-27 03:58:00,2.12469,2.12471,2.12456,2.12471,325971.0
2006-10-27 03:59:00,2.12472,2.12472,2.12444,2.12445,9398275.0
2006-10-27 04:00:00,2.12446,2.1246,2.12446,2.1246,423147.0
2006-10-27 04:02:00,2.12453,2.12461,2.12433,2.12439,8521717.0
2006-10-27 04:03:00,2.1243,2.12448,2.12416,2.12448,2063182.0
2006-10-27 04:04:00,2.12454,2.12465,2.12441,2.12455,2507298.0
2006-10-27 04:05:00,2.12447,2.12447,2.1243,2.1243,7000879.0
2006-10-27 04:06:00,2.12455,2.12455,2.12445,2.12445,10902713.0
2006-10-27 04:07:00,2.12429,2.12441,2.12424,2.12424,5874145.0
2006-10-27 04:08:00,2.12422,2.12423,2.12396,2.12405,1454493.0
2006-10-27 04:09:00,2.12405,2.12405,2.1237,2.12386,4972225.0
2006-10-27 04:10:00,2.12384,2.12384,2.12348,2.12373,5458006.0
2006-10-27 04:11:00,2.12368,2.12368,2.12354,2.12362,6003977.0
2006-10-27 04:12:00,2.12351,2.12351,2.1233,2.12333,2131867.0
2006-10-27 04:13:00,2.12314,2.12342,2.12314,2.12342,4950863.0
2006-10-27 04:14:00,2.12325,2.12349,2.12325,2.12349,17916441.0
2006-10-27 04:15:00,2.12336,2.12355,2.12335,2.12335,14583914.0
2006-10-27 04:16:00,2.12348,2.1236,2.12348,2.1236,3830588.0
2006-10-27 04:17:00,2.12368,2.12382,2.12368,2.12376,5499548.0
2006-10-27 04:18:00,2.12374,2.12374,2.12326,2.12326,10943666.0
2006-10-27 04:19:00,2.12365,2.12365,2.12324,2.12324,13765107.0
2006-10-27 04:20:00,2.12323,2.12325,2.12312,2.12317,4522468.0
2006-10-27 04:21:00,2.12319,2.12324,2.12319,2.12324,2972360.0
2006-10-27 04:22:00,2.12325,2.12325,2.12303,2.12313,9750541.0
2006-10-27 04:23:00,2.12336,2.1234,2.12336,2.12339,1572030.0
2006-10-27 04:24:00,2.1235,2.1235,2.12329,2.12336,5166235.0
2006-10-27 04:25:00,2.12331,2.12331,2.12328,2.12328,943969.0
2006-10-27 04:26:00,2.1232,2.1232,2.12304,2.12304,5990652.0
2006-10-27 04:27:00,2.12317,2.12324,2.12306,2.12324,13128724.0
2006-10-27 04:28:00,2.12311,2.12322,2.12299,2.12322,14465363.0
2006-10-27 04:30:00,2.12314,2.12338,2.12314,2.12338,7360599.0
2006-10-27 04:31:00,2.12325,2.12325,2.12286,2.12297,15101751.0
2006-10-27 04:32:00,2.1229,2.12305,2.1229,2.12305,12484866.0
2006-10-27 04:33:00,2.12296,2.12328,2.12292,2.12328,10160511.0
2006-10-27 04:34:00,2.1233,2.12363,2.1233,2.12363,1189643.0
2006-10-27 04:35:00,2.12347,2.12356,2.12347,2.1235,5671188.0
2006-10-27 04:36:00,2.12347,2.12347,2.12339,2.12343,7403828.0
2006-10-27 04:37:00,2.12322,2.12327,2.12299,2.12309,1427060.0
2006-10-27 04:39:00,2.12309,2.12325,2.12309,2.12325,6952583.0
2006-10-27 04:42:00,2.12311,2.12311,2.12278,2.12281,13350143.0
2006-10-27 04:43:00,2.1227,2.12303,2.1227,2.12297,6122106.0
2006-10-27 04:45:00,2.12306,2.1231,2.12303,2.12303,3167229.0
2006-10-27 04:46:00,2.12318,2.12331,2.12315,2.12315,4259812.0
2006-10-27 04:47:00,2.12306,2.12306,2.12277,2.12282,2011205.0
2006-10-27 04:48:00,2.12279,2.12282,2.12269,2.12269,2400136.0
2006-10-27 04:49:00,2.12249,2.12269,2.12248,2.12269,5719947.0
2006-10-27 04:50:00,2.12273,2.12293,2.12268,2.12293,10479968.0
2006-10-27 04:52:00,2.12289,2.12289,2.12261,2.12261,6759848.0
2006-10-27 04:53:00,2.12274,2.12298,2.12274,2.12298,4739990.0
2006-10-27 04:54:00,2.12288,2.12293,2.12267,2.12272,5076644.0
2006-10-27 04:55:00,2.1228,2.12296,2.12272,2.12296,11237723.0
2006-10-27 04:56:00,2.12299,2.12307,2.12299,2.12301,3603626.0
2006-10-27 04:57:00,2.12292,2.12292,2.12264,2.12273,3154168.0
2006-10-27 04:58:00,2.12274,2.12274,2.12237,2.12253,19726401.0
2006-10-27 04:59:00,2.12261,2.12261,2.12241,2.12244,1686106.0
2006-10-27 05:00:00,2.12253,2.12262,2.12247,2.12254,2398126.0
2006-10-27 05:01:00,2.12253,2.12255,2.12243,2.1225,5961361.0
2006-10-27 05:02:00,2.12247,2.12276,2.12247,2.12276,3694667.0
2006-10-27 05:03:00,2.12269,2.12269,2.12256,2.12267,3567178.0
2006-10-27 05:04:00,2.12257,2.12275,2.12257,2.12257,3606214.0
2006-10-27 05:05:00,2.12248,2.12252,2.12236,2.12252,12938558.0
2006-10-27 05:06:00,2.12243,2.12243,2.12233,2.12233,2151754.0
2006-10-27 05:07:00,2.12234,2.12246,2.12226,2.12246,2182563.0
2006-10-27 05:08:00,2.12242,2.1226,2.12242,2.1226,8828062.0
2006-10-27 05:09:00,2.12256,2.1226,2.12246,2.1226,2059612.0
2006-10-27 05:10:00,2.12255,2.12255,2.12234,2.12234,973357.0
2006-10-27 05:11:00,2.12237,2.12261,2.12233,2.12244,8988350.0
2006-10-27 05:12:00,2.12259,2.12277,2.12238,2.12277,8812984.0
2006-10-27 05:13:00,2.12269,2.12269,2.12238,2.12246,4259393.0
2006-10-27 05:14:00,2.12232,2.12238,2.12229,2.12234,6444593.0
2006-10-27 05:15:00,2.1224,2.12265,2.12214,2.12265,8829447.0
2006-10-27 05:16:00,2.12267,2.12283,2.12267,2.12283,5793594.0
2006-10-27 05:17:00,2.12304,2.12304,2.12266,2.12266,9578485.0
2006-10-27 05:18:00,2.12266,2.12273,2.12255,2.12267,4124054.0
2006-10-27 05:19:00,2.12272,2.12272,2.1226,2.1226,14781185.0
2006-10-27 05:21:00,2.12261,2.12261,2.12249,2.12249,3780218.0
2006-10-27 05:23:00,2.12256,2.12287,2.12256,2.12287,7477170.0
2006-10-27 05:26:00,2.12276,2.1231,2.12276,2.1231,1105586.0
2006-10-27 05:27:00,2.12306,2.12306,2.12295,2.12295,414156.0
2006-10-27 05:28:00,2.12313,2.12329,2.12313,2.12329,4064445.0
2006-10-27 05:29:00,2.12323,2.12323,2.12297,2.12312,2751559.0
2006-10-27 05:30:00,2.12297,2.12311,2.12289,2.12306,3203013.0
2006-10-27 05:31:00,2.12306,2.12306,2.12293,2.12296,8882352.0
2006-10-27 05:32:00,2.12298,2.12303,2.12291,2.12294,5777268.0
2006-10-27 05:33:00,2.12302,2.12308,2.12296,2.12303,4663542.0
2006-10-27 05:34:00,2.12308,2.12308,2.12281,2.12303,5890989.0
2006-10-27 05:35:00,2.12309,2.1233,2.12308,2.12329,2995513.0
2006-10-27 05:36:00,2.12327,2.12327,2.12303,2.1231,2180158.0
2006-10-27 05:37:00,2.12308,2.12308,2.12293,2.12305,2361861.0
2006-10-27 05:39:00,2.12311,2.12311,2.12297,2.12297,182847.0
2006-10-27 05:41:00,2.12308,2.12327,2.12308,2.12326,4135299.0
2006-10-27 05:42:00,2.12311,2.12342,2.12311,2.12342,2085514.0
2006-10-27 05:43:00,2.12339,2.12361,2.12338,2.12361,1214700.0
2006-10-27 05:45:00,2.12363,2.12363,2.12323,2.12323,2860774.0
2006-10-27 05:47:00,2.12338,2.12339,2.12324,2.12324,2260252.0
2006-10-27 05:48:00,2.12343,2.12358,2.12341,2.12358,4809619.0
2006-10-27 05:49:00,2.12344,2.12344,2.12316,2.12316,357402.0
2006-10-27 05:50:00,2.1231,2.12328,2.1231,2.12324,1226038.0
2006-10-27 05:51:00,2.12327,2.12327,2.12285,2.12321,6158334.0
2006-10-27 05:52:00,2.12319,2.12319,2.12305,2.12319,6663624.0
2006-10-27 05:53:00,2.12315,2.12319,2.12314,2.12314,2951861.0
2006-10-27 05:54:00,2.12301,2.12322,2.12301,2.12303,1398845.0
2006-10-27 05:55:00,2.12319,2.12322,2.12304,2.12312,7357938.0
2006-10-27 05:56:00,2.12318,2.12338,2.12318,2.12338,20230078.0
2006-10-27 05:57:00,2.12333,2.12333,2.12309,2.1231,15343537.0
2006-10-27 05:58:00,2.12319,2.12326,2.12302,2.12302,1548264.0
2006-10-27 05:59:00,2.12317,2.12335,2.12317,2.12335,2432432.0
2006-10-27 06:00:00,2.12335,2.12365,2.12327,2.12365,1117421.0
2006-10-27 06:01:00,2.12361,2.12361,2.12307,2.12314,10314581.0
2006-10-27 06:02:00,2.12332,2.12351,2.12331,2.12351,4882099.0
2006-10-27 06:03:00,2.12349,2.12349,2.12324,2.12338,750498.0
2006-10-27 06:04:00,2.12308,2.12333,2.12305,2.12308,2280996.0
2006-10-27 06:05:00,2.12305,2.12305,2.12293,2.123,3750530.0
2006-10-27 06:06:00,2.12301,2.12311,2.12294,2.12311,2476074.0
2006-10-27 06:07:00,2.12312,2.12312,2.12294,2.12301,5725927.0
2006-10-27 06:09:00,2.12292,2.12293,2.12284,2.12285,6883060.0
2006-10-27 06:10:00,2.12276,2.12308,2.12257,2.12257,8377941.0
2006-10-27 06:11:00,2.12294,2.12314,2.12284,2.12314,2052851.0
2006-10-27 06:12:00,2.12314,2.12341,2.12311,2.12341,1807299.0
2006-10-27 06:13:00,2.12326,2.12333,2.12318,2.12328,1819876.0
2006-10-27 06:14:00,2.1231,2.12321,2.1231,2.12315,9209838.0
2006-10-27 06:15:00,2.12304,2.12304,2.12282,2.1229,2678180.0
2006-10-27 06:16:00,2.12293,2.12293,2.1228,2.12281,3835266.0
2006-10-27 06:17:00,2.12275,2.12275,2.12248,2.12256,6543244.0
2006-10-27 06:18:00,2.12252,2.12252,2.12232,2.12232,1562853.0
2006-10-27 06:19:00,2.12236,2.12236,2.12215,2.12218,17353294.0
2006-10-27 06:20:00,2.12214,2.12229,2.12206,2.12229,653841.0
2006-10-27 06:21:00,2.12228,2.12228,2.12224,2.12224,297131.0
2006-10-27 06:22:00,2.12238,2.1225,2.12234,2.1225,4881760.0
2006-10-27 06:24:00,2.12229,2.12238,2.12217,2.12229,5423064.0
2006-10-27 06:25:00,2.12227,2.12234,2.1222,2.12224,14360862.0
2006-10-27 06:26:00,2.12229,2.12235,2.12221,2.12221,4151553.0
2006-10-27 06:27:00,2.12225,2.12258,2.12225,2.12258,4367602.0
2006-10-27 06:28:00,2.1226,2.1226,2.12249,2.12249,4648126.0
2006-10-27 06:29:00,2.12251,2.12251,2.12245,2.12249,6042483.0
2006-10-27 06:31:00,2.12247,2.12253,2.12224,2.12224,8640747.0
2006-10-27 06:32:00,2.12262,2.12262,2.12247,2.12247,3758313.0
2006-10-27 06:33:00,2.12244,2.12253,2.12244,2.1225,1367904.0
2006-10-27 06:34:00,2.12248,2.1226,2.12245,2.1226,8740387.0
2006-10-27 06:35:00,2.12268,2.12293,2.1226,2.12293,12185200.0
2006-10-27 06:36:00,2.12296,2.12318,2.12286,2.12318,3468774.0
2006-10-27 06:37:00,2.12302,2.12309,2.12302,2.12309,671043.0
2006-10-27 06:38:00,2.123,2.123,2.12282,2.12285,2571291.0
2006-10-27 06:39:00,2.1228,2.1228,2.12262,2.12262,3037067.0
2006-10-27 06:40:00,2.12249,2.12258,2.12231,2.12231,1425514.0
2006-10-27 06:41:00,2.1224,2.1224,2.1222,2.12237,3939407.0
2006-10-27 06:42:00,2.12241,2.12243,2.12241,2.12243,5077434.0
2006-10-27 06:43:00,2.12249,2.1227,2.1224,2.1227,4067852.0
2006-10-27 06:44:00,2.12266,2.12274,2.12261,2.12274,3144836.0
2006-10-27 06:46:00,2.12276,2.12292,2.12275,2.12292,15289716.0
2006-10-27 06:47:00,2.12284,2.12328,2.12264,2.1231,11119345.0
2006-10-27 06:48:00,2.12312,2.12312,2.12295,2.12295,3329317.0
2006-10-27 06:49:00,2.12291,2.12291,2.12288,2.12288,8609142.0
2006-10-27 06:50:00,2.12277,2.1228,2.1227,2.1227,5610418.0
2006-10-27 06:51:00,2.12268,2.12268,2.12228,2.12232,11592286.0
2006-10-27 06:52:00,2.12233,2.12251,2.12233,2.12251,1197398.0
2006-10-27 06:53:00,2.12256,2.12269,2.12256,2.12264,1650842.0
2006-10-27 06:54:00,2.12271,2.12271,2.12247,2.12247,10278630.0
2006-10-27 06:55:00,2.12247,2.12247,2.12234,2.12234,2740260.0
2006-10-27 06:56:00,2.12218,2.1225,2.12218,2.1225,4817283.0
2006-10-27 06:57:00,2.12251,2.12263,2.12242,2.1225,4092069.0
2006-10-27 06:59:00,2.12249,2.12249,2.12228,2.12235,8229166.0
2006-10-27 07:00:00,2.12231,2.12235,2.12216,2.12235,6661400.0
2006-10-27 07:01:00,2.12234,2.12234,2.1222,2.1222,7737339.0
2006-10-27 07:02:00,2.12218,2.12226,2.12211,2.12213,1146370.0
2006-10-27 07:03:00,2.12226,2.12229,2.12214,2.12229,5797773.0
2006-10-27 07:04:00,2.12229,2.12233,2.12229,2.12233,1929257.0
2006-10-27 07:07:00,2.12233,2.12235,2.12227,2.12227,1419061.0
2006-10-27 07:08:00,2.12221,2.12221,2.12205,2.12205,896160.0
2006-10-27 07:09:00,2.1221,2.12227,2.1221,2.12225,1166146.0
2006-10-27 07:10:00,2.12199,2.12261,2.12199,2.12249,1360009.0
2006-10-27 07:11:00,2.12269,2.12269,2.12242,2.12245,1775050.0
2006-10-27 07:12:00,2.1225,2.12268,2.1225,2.12259,2700041.0
2006-10-27 07:13:00,2.12253,2.12253,2.12249,2.12249,2519978.0
2006-10-27 07:14:00,2.12264,2.12278,2.12259,2.12278,1423935.0
2006-10-27 07:15:00,2.12272,2.12282,2.12272,2.12274,4170099.0
2006-10-27 07:16:00,2.12274,2.12288,2.12265,2.12287,16373127.0
2006-10-27 07:17:00,2.12303,2.12303,2.12287,2.12287,5661184.0
2006-10-27 07:18:00,2.12287,2.12305,2.12287,2.12287,12095167.0
2006-10-27 07:19:00,2.12279,2.12282,2.1227,2.12282,16350096.0
2006-10-27 07:20:00,2.12286,2.12301,2.1228,2.12301,3912245.0
2006-10-27 07:21:00,2.12307,2.12307,2.12293,2.12293,1946095.0
2006-10-27 07:22:00,2.12319,2.12336,2.12319,2.12336,3339615.0
2006-10-27 07:23:00,2.12339,2.12363,2.12338,2.12363,13492798.0
2006-10-27 07:24:00,2.12363,2.12378,2.1236,2.12378,36026992.0
2006-10-27 07:25:00,2.12369,2.12369,2.12334,2.12347,9878415.0
2006-10-27 07:26:00,2.12342,2.12342,2.12321,2.12331,6261165.0
2006-10-27 07:27:00,2.12365,2.12389,2.12365,2.12381,748756.0
2006-10-27 07:29:00,2.12367,2.12367,2.12347,2.12347,4209586.0
2006-10-27 07:30:00,2.12349,2.12351,2.12341,2.12351,7838646.0
2006-10-27 07:31:00,2.1235,2.12388,2.1235,2.12388,9762974.0
2006-10-27 07:32:00,2.124,2.12409,2.124,2.12409,142216.0
2006-10-27 07:33:00,2.12415,2.12426,2.12415,2.12426,9558414.0
2006-10-27 07:34:00,2.12414,2.12425,2.12411,2.12416,1381037.0
2006-10-27 07:35:00,2.12417,2.12417,2.12402,2.12402,13250567.0
2006-10-27 07:36:00,2.12398,2.12408,2.12356,2.12407,19799035.0
2006-10-27 07:38:00,2.12402,2.12411,2.12376,2.12376,4821738.0
2006-10-27 07:39:00,2.12401,2.12419,2.12399,2.12406,1638939.0
2006-10-27 07:40:00,2.124,2.12403,2.1239,2.1239,7341017.0
2006-10-27 07:41:00,2.1239,2.1239,2.12368,2.12382,2114416.0
2006-10-27 07:42:00,2.12388,2.12414,2.12377,2.12414,2394068.0
2006-10-27 07:43:00,2.12423,2.12423,2.12392,2.12392,5935193.0
2006-10-27 07:44:00,2.12388,2.12388,2.12373,2.12373,346140.0
2006-10-27 07:45:00,2.12368,2.12368,2.12345,2.12347,8951613.0
2006-10-27 07:46:00,2.12346,2.12346,2.12319,2.12319,1100612.0
2006-10-27 07:47:00,2.12333,2.12333,2.12317,2.12317,1589163.0
2006-10-27 07:48:00,2.12315,2.12319,2.12315,2.12319,696543.0
2006-10-27 07:49:00,2.12314,2.12314,2.12294,2.12295,2835817.0
2006-10-27 07:50:00,2.12284,2.12319,2.12284,2.12319,9784982.0
2006-10-27 07:51:00,2.12327,2.12327,2.12291,2.12326,1087893.0
2006-10-27 07:52:00,2.12324,2.12331,2.12323,2.12331,14119230.0
2006-10-27 07:53:00,2.12327,2.12327,2.12306,2.12306,3833308.0
2006-10-27 07:54:00,2.12313,2.12336,2.1231,2.12336,10454903.0
2006-10-27 07:55:00,2.12338,2.12349,2.12334,2.12348,6968317.0
2006-10-27 07:56:00,2.12348,2.12348,2.1234,2.12342,7015187.0
2006-10-27 07:57:00,2.12348,2.12348,2.12342,2.12343,3492095.0
2006-10-27 07:59:00,2.12332,2.12359,2.12332,2.12359,6848853.0
2006-10-27 08:00:00,2.12374,2.12391,2.12374,2.12391,5347212.0
2006-10-27 08:02:00,2.12401,2.12416,2.12394,2.12416,1329847.0
2006-10-27 08:03:00,2.12412,2.12421,2.12404,2.12414,13703341.0
2006-10-27 08:04:00,2.12418,2.12418,2.12392,2.12413,6952350.0
2006-10-27 08:05:00,2.12415,2.12423,2.12415,2.12422,7002053.0
2006-10-27 08:06:00,2.1242,2.1242,2.12383,2.12391,3309999.0
2006-10-27 08:07:00,2.12384,2.12384,2.12365,2.12376,11607803.0
2006-10-27 08:08:00,2.12388,2.12403,2.12388,2.1239,6141154.0
2006-10-27 08:09:00,2.12382,2.12382,2.12366,2.12369,2007357.0
2006-10-27 08:10:00,2.12369,2.12374,2.12359,2.12365,2810790.0
2006-10-27 08:11:00,2.12375,2.12393,2.12375,2.12393,5951958.0
2006-10-27 08:12:00,2.12407,2.12411,2.12399,2.12399,4977691.0
2006-10-27 08:13:00,2.1239,2.1239,2.12355,2.12355,14594642.0
2006-10-27 08:14:00,2.12338,2.12342,2.12338,2.12342,6671514.0
2006-10-27 08:15:00,2.12335,2.12335,2.12261,2.12261,3826500.0
2006-10-27 08:16:00,2.12273,2.12308,2.12273,2.12308,4584179.0
2006-10-27 08:17:00,2.12309,2.12321,2.12305,2.12316,14302363.0
2006-10-27 08:18:00,2.12315,2.12363,2.12315,2.12322,15296087.0
2006-10-27 08:19:00,2.12339,2.1241,2.12339,2.12404,2581824.0
2006-10-27 08:20:00,2.12401,2.12408,2.1239,2.1239,32865904.0
2006-10-27 08:21:00,2.12377,2.12377,2.1234,2.12352,3521530.0
2006-10-27 08:22:00,2.12367,2.12367,2.12319,2.12319,1848019.0
2006-10-27 08:23:00,2.12308,2.1233,2.12308,2.1233,24436345.0
2006-10-27 08:24:00,2.12324,2.12354,2.12324,2.12354,2245714.0
2006-10-27 08:25:00,2.1236,2.12387,2.1236,2.12387,516238.0
2006-10-27 08:26:00,2.12396,2.12452,2.12396,2.12452,9165681.0
2006-10-27 08:27:00,2.12454,2.12498,2.12454,2.12498,2592710.0
2006-10-27 08:28:00,2.12502,2.1252,2.12491,2.1252,1373043.0
2006-10-27 08:29:00,2.1253,2.12547,2.12523,2.12528,7700116.0
2006-10-27 08:30:00,2.12533,2.12547,2.12532,2.12536,19182288.0
2006-10-27 08:31:00,2.12525,2.12526,2.12501,2.12501,7543912.0
2006-10-27 08:32:00,2.12491,2.12506,2.12488,2.12488,2726212.0
2006-10-27 08:33:00,2.12487,2.12487,2.12466,2.12466,9604270.0
2006-10-27 08:34:00,2.12468,2.12489,2.12468,2.12489,2091552.0
2006-10-27 08:35:00,2.12495,2.12515,2.12494,2.12515,28761512.0
2006-10-27 08:36:00,2.12518,2.12527,2.12503,2.12504,835549.0
2006-10-27 08:37:00,2.12499,2.12514,2.12466,2.12514,9690074.0
2006-10-27 08:38:00,2.12521,2.12526,2.1252,2.12526,1946896.0
2006-10-27 08:39:00,2.12525,2.12531,2.12505,2.12531,5244853.0
2006-10-27 08:40:00,2.12402,2.12556,2.12402,2.12531,6887659.0
2006-10-27 08:42:00,2.12535,2.12536,2.12521,2.12533,7417548.0
2006-10-27 08:43:00,2.12523,2.12523,2.12511,2.12513,863538.0
2006-10-27 08:44:00,2.12511,2.12511,2.12495,2.12499,2352202.0
2006-10-27 08:45:00,2.12496,2.12504,2.12487,2.12504,3174391.0
2006-10-27 08:46:00,2.12517,2.12538,2.12517,2.12524,2155067.0
2006-10-27 08:47:00,2.12525,2.12546,2.12521,2.12546,14447043.0
2006-10-27 08:48:00,2.12553,2.12566,2.12552,2.12566,7683343.0
2006-10-27 08:49:00,2.12578,2.12586,2.12568,2.12579,3189031.0
2006-10-27 08:50:00,2.12589,2.12609,2.12582,2.12582,12717471.0
2006-10-27 08:51:00,2.12577,2.1258,2.12567,2.1258,3593881.0
2006-10-27 08:52:00,2.12579,2.12587,2.12566,2.12566,2776417.0
2006-10-27 08:53:00,2.1257,2.12574,2.12553,2.12553,7067453.0
2006-10-27 08:54:00,2.12551,2.12551,2.12513,2.12513,4876212.0
2006-10-27 08:55:00,2.12515,2.12515,2.12496,2.12496,6357904.0
2006-10-27 08:56:00,2.12475,2.12491,2.12464,2.12464,4169548.0
2006-10-27 08:57:00,2.12461,2.12461,2.12425,2.12425,6333590.0
2006-10-27 08:58:00,2.12406,2.12406,2.12368,2.12393,14981482.0
2006-10-27 08:59:00,2.12393,2.12438,2.12393,2.12438,3948337.0
2006-10-27 09:00:00,2.1243,2.12434,2.12414,2.12414,15954925.0
2006-10-27 09:01:00,2.12401,2.12413,2.12392,2.12392,1758333.0
2006-10-27 09:02:00,2.12398,2.12398,2.12368,2.1238,7774048.0
2006-10-27 09:03:00,2.12369,2.12371,2.12354,2.12355,8396373.0
2006-10-27 09:04:00,2.12356,2.12356,2.12329,2.12329,3233760.0
2006-10-27 09:05:00,2.12326,2.12326,2.12302,2.12305,6084305.0
2006-10-27 09:06:00,2.12306,2.12306,2.12281,2.12281,3145451.0
2006-10-27 09:07:00,2.12288,2.12297,2.12288,2.12297,1137361.0
2006-10-27 09:08:00,2.12304,2.12319,2.123,2.12319,5371318.0
2006-10-27 09:09:00,2.12315,2.12315,2.12286,2.12297,10132978.0
2006-10-27 09:10:00,2.1228,2.12291,2.12277,2.12291,1845506.0
2006-10-27 09:11:00,2.12299,2.12307,2.12299,2.12302,9702156.0
2006-10-27 09:12:00,2.12304,2.12304,2.1229,2.12298,11952515.0
2006-10-27 09:13:00,2.12301,2.12303,2.12292,2.12303,1993317.0
2006-10-27 09:14:00,2.12292,2.1232,2.12291,2.12295,3789796.0
2006-10-27 09:15:00,2.12302,2.12327,2.12302,2.12327,5234386.0
2006-10-27 09:16:00,2.12328,2.12355,2.12323,2.12355,4548036.0
2006-10-27 09:17:00,2.12353,2.12353,2.12309,2.12318,17270255.0
2006-10-27 09:18:00,2.1232,2.12343,2.1232,2.12321,9720804.0
2006-10-27 09:19:00,2.12316,2.12316,2.12253,2.12253,2016611.0
2006-10-27 09:20:00,2.12235,2.12249,2.12214,2.12249,5871307.0
2006-10-27 09:21:00,2.12242,2.12242,2.12214,2.12214,380312.0
2006-10-27 09:22:00,2.12208,2.1222,2.12198,2.1222,3612812.0
2006-10-27 09:23:00,2.12231,2.12238,2.12231,2.12235,9634556.0
2006-10-27 09:24:00,2.12239,2.12259,2.12239,2.12245,645999.0
2006-10-27 09:25:00,2.12238,2.12242,2.12231,2.12235,8220116.0
2006-10-27 09:26:00,2.1223,2.1223,2.12195,2.12202,8391692.0
2006-10-27 09:27:00,2.12211,2.12218,2.122,2.122,6610585.0
2006-10-27 09:28:00,2.1218,2.1218,2.12142,2.12154,2285113.0
2006-10-27 09:29:00,2.12161,2.12176,2.12158,2.12169,5420827.0
2006-10-27 09:30:00,2.12174,2.12183,2.12168,2.12168,1029431.0
2006-10-27 09:31:00,2.12162,2.12163,2.12139,2.12163,3564634.0
2006-10-27 09:32:00,2.12154,2.12154,2.12123,2.12128,13963452.0
2006-10-27 09:33:00,2.12141,2.12162,2.12141,2.1216,8730421.0
2006-10-27 09:34:00,2.12162,2.12206,2.12162,2.12206,22987119.0
2006-10-27 09:35:00,2.12202,2.12205,2.12197,2.122,9462932.0
2006-10-27 09:36:00,2.12208,2.12225,2.12206,2.12218,5565555.0
2006-10-27 09:37:00,2.12223,2.1223,2.12223,2.12223,5494368.0
2006-10-27 09:38:00,2.12218,2.1224,2.12217,2.12232,7441368.0
2006-10-27 09:39:00,2.12236,2.12236,2.12214,2.12227,3758254.0
2006-10-27 09:40:00,2.12243,2.12255,2.12243,2.12252,6937845.0
2006-10-27 09:41:00,2.12259,2.12262,2.12242,2.12262,5330338.0
2006-10-27 09:42:00,2.12258,2.12278,2.12241,2.12241,2568207.0
2006-10-27 09:43:00,2.12219,2.1229,2.12219,2.1229,6567324.0
2006-10-27 09:44:00,2.12289,2.12301,2.12281,2.123,2942762.0
2006-10-27 09:45:00,2.12302,2.12302,2.12278,2.12283,4680921.0
2006-10-27 09:46:00,2.12287,2.12287,2.12252,2.12252,2840900.0
2006-10-27 09:47:00,2.12258,2.12276,2.12251,2.12276,4617334.0
2006-10-27 09:48:00,2.12271,2.12279,2.12267,2.12279,9467022.0
2006-10-27 09:49:00,2.12271,2.12271,2.12213,2.12256,4507419.0
2006-10-27 09:50:00,2.12254,2.12254,2.1223,2.1223,3115971.0
2006-10-27 09:51:00,2.12221,2.12227,2.12208,2.12227,5752697.0
2006-10-27 09:52:00,2.12232,2.12232,2.12221,2.12232,2468692.0
2006-10-27 09:53:00,2.12231,2.12236,2.12212,2.12223,7454238.0
2006-10-27 09:55:00,2.12225,2.12235,2.12219,2.12224,3842969.0
2006-10-27 09:56:00,2.12226,2.12229,2.12206,2.12229,10428709.0
2006-10-27 09:57:00,2.12233,2.12247,2.12094,2.12247,3064821.0
2006-10-27 09:58:00,2.12251,2.12251,2.12233,2.12247,9650553.0
2006-10-27 09:59:00,2.12237,2.12237,2.122,2.12202,12382707.0
2006-10-27 10:00:00,2.12202,2.12228,2.12202,2.12227,3926084.0
2006-10-27 10:01:00,2.12218,2.12231,2.12214,2.12218,7488179.0
2006-10-27 10:02:00,2.12228,2.12253,2.12226,2.12253,1553880.0
2006-10-27 10:03:00,2.12244,2.1228,2.12244,2.1228,2850191.0
2006-10-27 10:04:00,2.12288,2.12288,2.12261,2.12279,3408996.0
2006-10-27 10:05:00,2.12264,2.12265,2.12233,2.12233,4287882.0
2006-10-27 10:06:00,2.12235,2.12252,2.12235,2.12238,4136030.0
2006-10-27 10:07:00,2.12239,2.12265,2.12238,2.12265,1343819.0
2006-10-27 10:08:00,2.12263,2.12269,2.12236,2.12266,7203876.0
2006-10-27 10:09:00,2.12271,2.12271,2.12252,2.12252,3771113.0
2006-10-27 10:10:00,2.12248,2.12266,2.12248,2.1226,7011937.0
2006-10-27 10:11:00,2.12274,2.12292,2.1227,2.12292,1078028.0
2006-10-27 10:12:00,2.12284,2.12324,2.12284,2.12324,3830868.0
2006-10-27 10:13:00,2.12326,2.12342,2.12325,2.12325,3770866.0
2006-10-27 10:14:00,2.12316,2.12316,2.12312,2.12314,8854070.0
2006-10-27 10:15:00,2.12318,2.12333,2.12303,2.12333,4922351.0
2006-10-27 10:16:00,2.12328,2.12336,2.12318,2.12332,5191123.0
2006-10-27 10:17:00,2.12321,2.12345,2.12317,2.12345,3090725.0
2006-10-27 10:18:00,2.12347,2.1239,2.12347,2.1239,1652398.0
2006-10-27 10:19:00,2.12379,2.12388,2.12365,2.12365,4450482.0
2006-10-27 10:20:00,2.12377,2.12377,2.12348,2.12359,11746911.0
2006-10-27 10:21:00,2.12361,2.12383,2.12361,2.12378,3230704.0
2006-10-27 10:22:00,2.12365,2.12381,2.1234,2.12356,14661439.0
2006-10-27 10:23:00,2.12345,2.12353,2.12342,2.12342,4860933.0
2006-10-27 10:24:00,2.12332,2.12332,2.12312,2.12327,2779462.0
2006-10-27 10:25:00,2.12343,2.12357,2.12315,2.12347,18002223.0
2006-10-27 10:26:00,2.1234,2.12352,2.1234,2.1234,6324310.0
2006-10-27 10:27:00,2.12336,2.12373,2.12336,2.12373,5887392.0
2006-10-27 10:28:00,2.12365,2.12384,2.12361,2.12369,5412861.0
2006-10-27 10:29:00,2.12373,2.12379,2.1222,2.12343,4950460.0
2006-10-27 10:30:00,2.12341,2.12347,2.12332,2.12337,5676395.0
2006-10-27 10:31:00,2.1234,2.12343,2.12197,2.12331,4918116.0
2006-10-27 10:32:00,2.12328,2.12328,2.12298,2.12298,2639018.0
2006-10-27 10:33:00,2.12298,2.12298,2.1228,2.12286,9657894.0
2006-10-27 10:34:00,2.12283,2.123,2.12283,2.123,11805739.0
2006-10-27 10:35:00,2.1231,2.12326,2.12304,2.12315,3550773.0
2006-10-27 10:36:00,2.12333,2.1235,2.12333,2.12344,1414694.0
2006-10-27 10:37:00,2.1238,2.1238,2.12355,2.12363,440416.0
2006-10-27 10:38:00,2.12364,2.1238,2.12355,2.1238,21148921.0
2006-10-27 10:39:00,2.12369,2.124,2.12369,2.124,1532342.0
2006-10-27 10:40:00,2.12403,2.12429,2.12394,2.12429,726481.0
2006-10-27 10:41:00,2.12427,2.12427,2.12394,2.12394,16708303.0
2006-10-27 10:42:00,2.12391,2.12391,2.12376,2.12377,3813298.0
2006-10-27 10:43:00,2.12377,2.12377,2.12323,2.12323,2973782.0
2006-10-27 10:44:00,2.12315,2.12325,2.12294,2.12325,11582172.0
2006-10-27 10:45:00,2.12327,2.12334,2.12316,2.12316,6364402.0
2006-10-27 10:46:00,2.12318,2.12318,2.12308,2.12317,3220026.0
2006-10-27 10:47:00,2.12311,2.1232,2.12284,2.12284,7240633.0
2006-10-27 10:48:00,2.12272,2.12296,2.1227,2.12296,2259182.0
2006-10-27 10:49:00,2.12305,2.12332,2.12301,2.12301,2752960.0
2006-10-27 10:50:00,2.12289,2.12297,2.12289,2.12295,3036515.0
2006-10-27 10:51:00,2.12298,2.1231,2.12298,2.12309,4054843.0
2006-10-27 10:52:00,2.12325,2.12362,2.12325,2.12362,10918705.0
2006-10-27 10:53:00,2.12373,2.12377,2.12365,2.12365,5880426.0
2006-10-27 10:54:00,2.12359,2.12375,2.12347,2.12362,3151488.0
2006-10-27 10:55:00,2.12371,2.12421,2.12371,2.12419,4121721.0
2006-10-27 10:56:00,2.12422,2.12452,2.1242,2.12452,4293920.0
2006-10-27 10:57:00,2.12456,2.12467,2.12447,2.12467,6126356.0
2006-10-27 10:58:00,2.12479,2.12504,2.12479,2.12504,953072.0
2006-10-27 10:59:00,2.12506,2.12527,2.12495,2.125,6043818.0
2006-10-27 11:00:00,2.12494,2.12494,2.12452,2.12452,1455590.0
2006-10-27 11:01:00,2.12483,2.12498,2.12483,2.12491,2913931.0
2006-10-27 11:02:00,2.12488,2.12488,2.12464,2.12476,13345764.0
2006-10-27 11:03:00,2.1248,2.12487,2.12468,2.12487,1381814.0
2006-10-27 11:04:00,2.12487,2.12487,2.12466,2.12478,1478064.0
2006-10-27 11:05:00,2.12494,2.12501,2.12488,2.12498,2261947.0
2006-10-27 11:06:00,2.1249,2.12493,2.12479,2.12493,592750.0
2006-10-27 11:07:00,2.125,2.12536,2.125,2.12536,5852318.0
2006-10-27 11:08:00,2.1253,2.1253,2.12487,2.12487,7231834.0
2006-10-27 11:09:00,2.12482,2.12508,2.12482,2.12508,14469975.0
2006-10-27 11:10:00,2.12502,2.12525,2.12502,2.12504,4346557.0
2006-10-27 11:11:00,2.12502,2.12502,2.12482,2.125,2083746.0
2006-10-27 11:12:00,2.12503,2.12505,2.12492,2.12501,10457602.0
2006-10-27 11:13:00,2.12489,2.12489,2.12462,2.12462,2257369.0
2006-10-27 11:14:00,2.12442,2.12442,2.12373,2.12373,10482631.0
2006-10-27 11:15:00,2.12351,2.12368,2.12349,2.12368,6223486.0
2006-10-27 11:16:00,2.12375,2.12375,2.12351,2.12351,4498583.0
2006-10-27 11:17:00,2.12355,2.12362,2.12341,2.1236,6452322.0
2006-10-27 11:18:00,2.12363,2.12381,2.12363,2.12377,10625113.0
2006-10-27 11:19:00,2.12365,2.12374,2.12348,2.12348,6521778.0
2006-10-27 11:20:00,2.12352,2.12352,2.12321,2.12321,2807453.0
2006-10-27 11:21:00,2.12312,2.12312,2.12287,2.12287,4880979.0
2006-10-27 11:22:00,2.12276,2.12276,2.12254,2.12262,5165393.0
2006-10-27 11:23:00,2.12268,2.12283,2.12268,2.12275,1569076.0
2006-10-27 11:24:00,2.12291,2.12318,2.12168,2.12318,2579942.0
2006-10-27 11:25:00,2.12319,2.12319,2.12273,2.12304,5684458.0
2006-10-27 11:26:00,2.12293,2.12306,2.12291,2.12291,11433623.0
2006-10-27 11:27:00,2.123,2.12304,2.12294,2.12304,11443308.0
2006-10-27 11:28:00,2.12299,2.12307,2.12284,2.12305,926109.0
2006-10-27 11:29:00,2.12299,2.12317,2.12166,2.12311,9935742.0
2006-10-27 11:30:00,2.12301,2.12301,2.12265,2.1229,4728693.0
2006-10-27 11:31:00,2.12311,2.12329,2.12304,2.12329,3746101.0
2006-10-27 11:32:00,2.1233,2.12372,2.12326,2.12372,9590043.0
2006-10-27 11:33:00,2.12368,2.12369,2.12326,2.12339,5194453.0
2006-10-27 11:34:00,2.12342,2.12342,2.12316,2.12323,5259125.0
2006-10-27 11:35:00,2.12318,2.12336,2.12304,2.12336,7996036.0
2006-10-27 11:36:00,2.12323,2.12335,2.12323,2.12328,3278744.0
2006-10-27 11:37:00,2.12333,2.12366,2.12333,2.12366,16268398.0
2006-10-27 11:38:00,2.1237,2.12387,2.12345,2.12385,2127649.0
2006-10-27 11:39:00,2.12393,2.12404,2.12389,2.12404,1836315.0
2006-10-27 11:40:00,2.1241,2.12415,2.124,2.12411,16266307.0
2006-10-27 11:41:00,2.12425,2.12429,2.12419,2.12421,7726559.0
2006-10-27 11:42:00,2.12423,2.12434,2.1239,2.12421,16858356.0
2006-10-27 11:43:00,2.12423,2.12462,2.12423,2.12462,1774748.0
2006-10-27 11:44:00,2.12464,2.12471,2.12458,2.12458,2892497.0
2006-10-27 11:45:00,2.12462,2.12476,2.12462,2.12474,1602053.0
2006-10-27 11:46:00,2.12474,2.12493,2.12472,2.12493,3470371.0
2006-10-27 11:47:00,2.125,2.1254,2.12499,2.1254,3052614.0
2006-10-27 11:48:00,2.12531,2.12543,2.12531,2.12533,9714724.0
2006-10-27 11:49:00,2.12535,2.12555,2.12535,2.12555,8171697.0
2006-10-27 11:50:00,2.12552,2.1259,2.12552,2.1259,1983995.0
2006-10-27 11:51:00,2.12594,2.12606,2.12591,2.12606,13642283.0
2006-10-27 11:52:00,2.12604,2.12624,2.12604,2.12607,1787699.0
2006-10-27 11:53:00,2.12616,2.12627,2.12609,2.12627,1330703.0
2006-10-27 11:54:00,2.12616,2.12622,2.12597,2.12597,13322742.0
2006-10-27 11:55:00,2.1261,2.12617,2.12598,2.12612,14670052.0
2006-10-27 11:56:00,2.12603,2.12603,2.12571,2.12575,6916196.0
2006-10-27 11:57:00,2.1258,2.12589,2.12576,2.12589,40649724.0
2006-10-27 11:58:00,2.12598,2.12602,2.12589,2.12596,353539.0
2006-10-27 11:59:00,2.12594,2.126,2.12592,2.12592,719453.0
2006-10-27 12:00:00,2.12576,2.12576,2.12535,2.12568,5161754.0
2006-10-27 12:01:00,2.12583,2.12617,2.1255,2.12601,3983212.0
2006-10-27 12:02:00,2.12591,2.12597,2.12585,2.12585,984863.0
2006-10-27 12:03:00,2.12583,2.12583,2.12559,2.12577,2249456.0
2006-10-27 12:04:00,2.12573,2.1258,2.12557,2.12557,1672563.0
2006-10-27 12:05:00,2.12571,2.1258,2.12555,2.1258,4734617.0
2006-10-27 12:06:00,2.12582,2.12606,2.12576,2.12606,6528816.0
2006-10-27 12:07:00,2.12612,2.12613,2.12589,2.12595,2399693.0
2006-10-27 12:08:00,2.12589,2.12589,2.12564,2.12564,2111195.0
2006-10-27 12:09:00,2.12571,2.12606,2.12571,2.12606,4579012.0
2006-10-27 12:10:00,2.12608,2.1263,2.12608,2.12615,2554777.0
2006-10-27 12:11:00,2.12615,2.12615,2.12588,2.12588,6036327.0
2006-10-27 12:12:00,2.1258,2.1258,2.12542,2.12542,6864403.0
2006-10-27 12:13:00,2.12543,2.12544,2.12519,2.12524,1740088.0
2006-10-27 12:14:00,2.12528,2.12562,2.12528,2.12562,5524827.0
2006-10-27 12:15:00,2.12558,2.12561,2.1254,2.12556,10456233.0
2006-10-27 12:16:00,2.1255,2.1255,2.12525,2.12543,1112125.0
2006-10-27 12:17:00,2.12552,2.12564,2.12552,2.12563,4740259.0
2006-10-27 12:18:00,2.1256,2.12588,2.1256,2.12588,1336558.0
2006-10-27 12:19:00,2.1258,2.1258,2.12532,2.12532,6846870.0
2006-10-27 12:20:00,2.12574,2.12574,2.12572,2.12573,1784443.0
2006-10-27 12:21:00,2.12572,2.12583,2.12565,2.12567,6902079.0
2006-10-27 12:22:00,2.12582,2.12589,2.12574,2.12585,9104493.0
2006-10-27 12:23:00,2.12592,2.12595,2.12575,2.12575,843573.0
2006-10-27 12:24:00,2.12584,2.12584,2.12552,2.12557,4259226.0
2006-10-27 12:25:00,2.12566,2.12571,2.12527,2.12571,10494605.0
2006-10-27 12:26:00,2.12582,2.12595,2.12555,2.12593,9488606.0
2006-10-27 12:27:00,2.12593,2.12595,2.12582,2.12591,16504846.0
2006-10-27 12:28:00,2.12597,2.1261,2.12589,2.12589,11770303.0
2006-10-27 12:29:00,2.1258,2.1258,2.1255,2.12558,6402653.0
2006-10-27 12:30:00,2.12562,2.1258,2.12547,2.12547,11205393.0
2006-10-27 12:31:00,2.12531,2.12531,2.12506,2.12511,2107631.0
2006-10-27 12:32:00,2.12498,2.12498,2.12482,2.12482,6030648.0
2006-10-27 12:33:00,2.12478,2.12478,2.12439,2.12439,7211746.0
2006-10-27 12:34:00,2.12456,2.12478,2.12437,2.12478,5687617.0
2006-10-27 12:35:00,2.12474,2.12484,2.12462,2.12462,23117852.0
2006-10-27 12:36:00,2.12457,2.12457,2.12419,2.12419,2293201.0
2006-10-27 12:37:00,2.12425,2.12425,2.12411,2.12416,2277515.0
2006-10-27 12:38:00,2.12408,2.12423,2.12406,2.12419,2577954.0
2006-10-27 12:39:00,2.12416,2.12422,2.12401,2.12415,2160632.0
2006-10-27 12:40:00,2.12415,2.12415,2.12398,2.12398,3288050.0
2006-10-27 12:41:00,2.12396,2.12396,2.12381,2.12389,3235558.0
2006-10-27 12:42:00,2.12376,2.12387,2.12369,2.12369,1201219.0
2006-10-27 12:43:00,2.12371,2.1238,2.12369,2.12379,8123957.0
2006-10-27 12:44:00,2.12387,2.12412,2.12381,2.12412,1718927.0
2006-10-27 12:45:00,2.12408,2.12436,2.12408,2.12436,3321601.0
2006-10-27 12:46:00,2.12426,2.12458,2.12426,2.12446,4939197.0
2006-10-27 12:47:00,2.12482,2.12494,2.12482,2.12488,2416866.0
2006-10-27 12:48:00,2.12503,2.12515,2.12503,2.12513,904925.0
2006-10-27 12:49:00,2.12516,2.12552,2.12516,2.12552,7759986.0
2006-10-27 12:50:00,2.12558,2.12567,2.12557,2.12557,4346237.0
2006-10-27 12:51:00,2.12564,2.12574,2.12564,2.12574,25283303.0
2006-10-27 12:52:00,2.12579,2.12616,2.12579,2.12616,3286194.0
2006-10-27 12:53:00,2.12607,2.12609,2.12584,2.12594,3354464.0
2006-10-27 12:54:00,2.12584,2.12591,2.12556,2.12556,3568146.0
2006-10-27 12:55:00,2.12554,2.12554,2.12525,2.12551,3717847.0
2006-10-27 12:56:00,2.12546,2.12546,2.12446,2.12446,1744959.0
2006-10-27 12:57:00,2.12436,2.12443,2.12424,2.12439,3045612.0
2006-10-27 12:58:00,2.12427,2.12427,2.12414,2.12417,3124736.0
2006-10-27 12:59:00,2.12417,2.12417,2.12374,2.12374,3913129.0
2006-10-27 13:00:00,2.12355,2.12374,2.12355,2.12364,12084168.0
2006-10-27 13:01:00,2.12371,2.12383,2.12364,2.12383,4928893.0
2006-10-27 13:02:00,2.12388,2.12401,2.12381,2.12401,6974246.0
2006-10-27 13:03:00,2.12405,2.12445,2.12405,2.12445,5216438.0
2006-10-27 13:04:00,2.12441,2.12441,2.12426,2.12441,1004924.0
2006-10-27 13:05:00,2.12443,2.12443,2.1243,2.1244,6455101.0
2006-10-27 13:06:00,2.12453,2.12493,2.12453,2.12465,1937157.0
2006-10-27 13:07:00,2.1247,2.12479,2.12446,2.12479,2625337.0
2006-10-27 13:08:00,2.1248,2.1253,2.1248,2.1253,6107201.0
2006-10-27 13:09:00,2.12528,2.12573,2.12524,2.12556,2653380.0
2006-10-27 13:10:00,2.12537,2.12562,2.12532,2.12553,5757507.0
2006-10-27 13:11:00,2.12561,2.12619,2.12559,2.12619,4323984.0
2006-10-27 13:12:00,2.12617,2.12671,2.12617,2.12648,1852178.0
2006-10-27 13:13:00,2.1266,2.12715,2.1266,2.12715,6145646.0
2006-10-27 13:14:00,2.12733,2.12753,2.12733,2.1274,7016554.0
2006-10-27 13:15:00,2.12744,2.12744,2.1271,2.1271,5874980.0
2006-10-27 13:16:00,2.12706,2.12717,2.12706,2.12717,6860751.0
2006-10-27 13:17:00,2.12735,2.12748,2.1273,2.12748,2418301.0
2006-10-27 13:18:00,2.12752,2.12766,2.12751,2.12766,3448189.0
2006-10-27 13:19:00,2.12767,2.12796,2.12754,2.12781,5259139.0
2006-10-27 13:20:00,2.12769,2.12769,2.12752,2.12755,3323600.0
2006-10-27 13:21:00,2.12759,2.12763,2.12736,2.12756,5318390.0
2006-10-27 13:22:00,2.12744,2.12754,2.12736,2.12754,13054266.0
2006-10-27 13:23:00,2.12761,2.12761,2.12751,2.12757,11978917.0
2006-10-27 13:24:00,2.12752,2.12752,2.12733,2.12741,9159860.0
2006-10-27 13:25:00,2.12741,2.12741,2.12708,2.12724,2994803.0
2006-10-27 13:26:00,2.12714,2.12735,2.12714,2.12735,10420310.0
2006-10-27 13:27:00,2.1273,2.1273,2.12707,2.12711,30412009.0
2006-10-27 13:28:00,2.12716,2.1272,2.12701,2.12703,17897421.0
2006-10-27 13:29:00,2.12725,2.12725,2.12699,2.12699,7418093.0
2006-10-27 13:30:00,2.12686,2.12686,2.12662,2.12679,1635268.0
2006-10-27 13:31:00,2.12653,2.12667,2.12639,2.12639,16830268.0
2006-10-27 13:32:00,2.12648,2.12678,2.12633,2.12678,2692138.0
2006-10-27 13:33:00,2.12689,2.12706,2.12689,2.12696,6035222.0
2006-10-27 13:34:00,2.127,2.12725,2.127,2.12725,10444268.0
2006-10-27 13:35:00,2.12723,2.12723,2.12691,2.12691,2012025.0
2006-10-27 13:36:00,2.12686,2.12691,2.12684,2.12684,15601281.0
2006-10-27 13:37:00,2.12686,2.12686,2.12637,2.12637,14760546.0
2006-10-27 13:38:00,2.1262,2.12645,2.1262,2.12642,4701589.0
2006-10-27 13:39:00,2.12652,2.12701,2.12652,2.12692,1380397.0
2006-10-27 13:40:00,2.12701,2.12759,2.12701,2.12755,11787129.0
2006-10-27 13:41:00,2.12758,2.12767,2.12755,2.12755,1979122.0
2006-10-27 13:42:00,2.12748,2.12749,2.12733,2.12737,3741076.0
2006-10-27 13:43:00,2.12729,2.12756,2.12729,2.12755,5700798.0
2006-10-27 13:44:00,2.12752,2.12752,2.12736,2.12736,6837006.0
2006-10-27 13:45:00,2.12736,2.12736,2.12721,2.12721,5431055.0
2006-10-27 13:46:00,2.12719,2.12729,2.12719,2.12719,1291061.0
2006-10-27 13:47:00,2.12733,2.12755,2.12733,2.12755,3023075.0
2006-10-27 13:48:00,2.12762,2.12768,2.12758,2.12764,1963248.0
2006-10-27 13:50:00,2.12729,2.12765,2.12729,2.12749,8315946.0
2006-10-27 13:51:00,2.12758,2.12759,2.12753,2.12758,2956697.0
2006-10-27 13:52:00,2.1275,2.12756,2.12738,2.12756,2036878.0
2006-10-27 13:54:00,2.12757,2.12776,2.12757,2.1276,7320086.0
2006-10-27 13:55:00,2.12755,2.12768,2.12745,2.12768,10681522.0
2006-10-27 13:56:00,2.12764,2.12764,2.12721,2.12721,4892306.0
2006-10-27 13:57:00,2.12718,2.12726,2.12709,2.12709,3204287.0
2006-10-27 13:58:00,2.12696,2.12696,2.12673,2.12688,2384451.0
2006-10-27 13:59:00,2.12692,2.12695,2.12686,2.12687,1903110.0
2006-10-27 14:00:00,2.12704,2.12714,2.12655,2.12714,3965738.0
2006-10-27 14:01:00,2.12714,2.12714,2.12692,2.12692,8072058.0
2006-10-27 14:02:00,2.12673,2.12673,2.12649,2.12649,7716005.0
2006-10-27 14:03:00,2.12658,2.1267,2.12622,2.12656,14538717.0
2006-10-27 14:04:00,2.12655,2.12655,2.12626,2.12655,12965337.0
2006-10-27 14:05:00,2.12662,2.12662,2.12654,2.12661,1592572.0
2006-10-27 14:06:00,2.12653,2.12655,2.1264,2.12648,11778297.0
2006-10-27 14:07:00,2.12654,2.12659,2.12642,2.12659,3786991.0
2006-10-27 14:08:00,2.1268,2.12696,2.1268,2.12696,1964900.0
2006-10-27 14:09:00,2.12694,2.12694,2.12669,2.12669,3773937.0
2006-10-27 14:10:00,2.12668,2.12668,2.12638,2.12639,8830418.0
2006-10-27 14:11:00,2.12656,2.12685,2.12656,2.12685,8650171.0
2006-10-27 14:12:00,2.12683,2.12683,2.1265,2.1265,9885367.0
2006-10-27 14:13:00,2.12647,2.12648,2.12591,2.12592,5848719.0
2006-10-27 14:14:00,2.1258,2.12607,2.1258,2.12596,1978842.0
2006-10-27 14:15:00,2.1261,2.12619,2.12601,2.12608,11473007.0
2006-10-27 14:16:00,2.12598,2.126,2.12585,2.12592,7224347.0
2006-10-27 14:17:00,2.12592,2.12601,2.12592,2.12601,3899208.0
2006-10-27 14:18:00,2.12589,2.12589,2.12565,2.12565,737290.0
2006-10-27 14:19:00,2.12565,2.126,2.12565,2.126,10178853.0
2006-10-27 14:20:00,2.12605,2.12612,2.12604,2.12606,3826560.0
2006-10-27 14:21:00,2.12608,2.12624,2.12608,2.12619,15801845.0
2006-10-27 14:22:00,2.12608,2.12608,2.12569,2.12576,6979096.0
2006-10-27 14:23:00,2.12556,2.12556,2.1252,2.12534,7029009.0
2006-10-27 14:24:00,2.12532,2.12532,2.12514,2.12514,1537618.0
2006-10-27 14:25:00,2.12514,2.12514,2.12472,2.12472,6418228.0
2006-10-27 14:26:00,2.12471,2.12495,2.12471,2.12495,2216338.0
2006-10-27 14:27:00,2.12502,2.12509,2.12497,2.12497,2722365.0
2006-10-27 14:28:00,2.12508,2.12508,2.12489,2.1249,5521415.0
2006-10-27 14:29:00,2.12493,2.12507,2.12461,2.12461,3468031.0
2006-10-27 14:30:00,2.12457,2.12511,2.12457,2.12511,8049454.0
2006-10-27 14:31:00,2.12509,2.12598,2.12509,2.12598,4522838.0
2006-10-27 14:32:00,2.12606,2.12652,2.12602,2.12652,4759414.0
2006-10-27 14:33:00,2.12657,2.12715,2.12657,2.12715,545039.0
2006-10-27 14:34:00,2.12723,2.1275,2.12723,2.1275,14031537.0
2006-10-27 14:35:00,2.12753,2.12793,2.12753,2.12793,6536450.0
2006-10-27 14:36:00,2.12802,2.12811,2.1277,2.1277,8215901.0
2006-10-27 14:37:00,2.12757,2.1276,2.1273,2.1276,9952165.0
2006-10-27 14:38:00,2.12765,2.12765,2.12703,2.1272,2467569.0
2006-10-27 14:39:00,2.12722,2.12757,2.12722,2.12757,3529372.0
2006-10-27 14:40:00,2.12757,2.12757,2.12746,2.12754,2450109.0
2006-10-27 14:41:00,2.12749,2.12753,2.12743,2.12746,2472680.0
2006-10-27 14:42:00,2.12738,2.12738,2.12716,2.12718,17558385.0
2006-10-27 14:43:00,2.12712,2.12712,2.1268,2.12695,5105440.0
2006-10-27 14:44:00,2.12689,2.12694,2.12668,2.12668,1696595.0
2006-10-27 14:45:00,2.12666,2.12667,2.12627,2.12627,3294197.0
2006-10-27 14:46:00,2.12637,2.12637,2.12625,2.12625,2383779.0
2006-10-27 14:47:00,2.12616,2.12616,2.12599,2.12599,5321486.0
2006-10-27 14:48:00,2.12599,2.12601,2.12582,2.12586,8456037.0
2006-10-27 14:49:00,2.12586,2.12586,2.12562,2.12566,8262739.0
2006-10-27 14:50:00,2.12561,2.12561,2.12539,2.12539,5076044.0
2006-10-27 14:51:00,2.12536,2.12536,2.12501,2.1252,4725808.0
2006-10-27 14:52:00,2.12499,2.12507,2.12499,2.12507,370572.0
2006-10-27 14:53:00,2.12504,2.12522,2.12499,2.12517,3243722.0
2006-10-27 14:54:00,2.12542,2.12575,2.12542,2.12575,1290534.0
2006-10-27 14:55:00,2.12568,2.12568,2.12535,2.12555,812443.0
2006-10-27 14:56:00,2.12547,2.12547,2.12513,2.1253,7748383.0
2006-10-27 14:57:00,2.12538,2.12584,2.12538,2.12584,8390935.0
2006-10-27 14:58:00,2.1259,2.12597,2.12543,2.12595,14320065.0
2006-10-27 14:59:00,2.12593,2.12593,2.12559,2.12559,4947463.0
2006-10-27 15:00:00,2.12556,2.12556,2.12523,2.12526,2975384.0
2006-10-27 15:01:00,2.12526,2.12526,2.12495,2.125,17265753.0
2006-10-27 15:02:00,2.12512,2.12526,2.12509,2.12514,6225930.0
2006-10-27 15:03:00,2.12528,2.12538,2.1251,2.1253,7117154.0
2006-10-27 15:04:00,2.12511,2.12546,2.12508,2.12546,10448774.0
2006-10-27 15:05:00,2.12549,2.12566,2.12545,2.12566,3581129.0
2006-10-27 15:06:00,2.12591,2.1263,2.12591,2.1263,15928636.0
2006-10-27 15:07:00,2.12621,2.12649,2.12621,2.12649,5580997.0
2006-10-27 15:08:00,2.12676,2.12676,2.12641,2.12641,2749665.0
2006-10-27 15:09:00,2.12634,2.12642,2.12624,2.12638,2667456.0
2006-10-27 15:10:00,2.12654,2.12654,2.12632,2.12647,4003777.0
2006-10-27 15:11:00,2.12626,2.1263,2.1258,2.1258,9783865.0
2006-10-27 15:12:00,2.12572,2.12572,2.12513,2.12521,2397277.0
2006-10-27 15:13:00,2.12508,2.12508,2.12452,2.12452,4967948.0
2006-10-27 15:14:00,2.12441,2.12441,2.12415,2.1243,2935950.0
2006-10-27 15:15:00,2.12437,2.12438,2.12387,2.12387,9579715.0
2006-10-27 15:16:00,2.12375,2.1241,2.12371,2.1241,3417517.0
2006-10-27 15:17:00,2.12393,2.12409,2.12376,2.12396,4300452.0
2006-10-27 15:18:00,2.1239,2.1242,2.1237,2.1242,6060285.0
2006-10-27 15:19:00,2.12416,2.12425,2.12415,2.12416,8312019.0
2006-10-27 15:20:00,2.12416,2.12416,2.12394,2.12398,3114968.0
2006-10-27 15:21:00,2.12401,2.12401,2.12364,2.12364,2089211.0
2006-10-27 15:22:00,2.12362,2.12362,2.12298,2.12327,23826117.0
2006-10-27 15:23:00,2.12328,2.12331,2.12315,2.12325,4950866.0
2006-10-27 15:24:00,2.12328,2.12343,2.12326,2.12326,2259392.0
2006-10-27 15:25:00,2.1234,2.12357,2.1234,2.12354,1466441.0
2006-10-27 15:26:00,2.1236,2.1237,2.12356,2.12362,18462040.0
2006-10-27 15:27:00,2.12363,2.12416,2.12357,2.12416,10544599.0
2006-10-27 15:28:00,2.12431,2.12431,2.12406,2.12406,2414426.0
2006-10-27 15:29:00,2.12388,2.12425,2.12388,2.12425,1279256.0
2006-10-27 15:30:00,2.124,2.12419,2.12372,2.12419,6456591.0
2006-10-27 15:31:00,2.1241,2.1243,2.1241,2.12428,718981.0
2006-10-27 15:32:00,2.12435,2.12435,2.12415,2.12432,3434262.0
2006-10-27 15:33:00,2.12439,2.12446,2.12422,2.12422,3754744.0
2006-10-27 15:34:00,2.12437,2.12473,2.12437,2.12473,1051771.0
2006-10-27 15:35:00,2.12487,2.12496,2.12487,2.12491,3269325.0
2006-10-27 15:36:00,2.12488,2.12493,2.12472,2.12473,6464348.0
2006-10-27 15:37:00,2.12456,2.1249,2.12453,2.1249,11651101.0
2006-10-27 15:38:00,2.12475,2.1249,2.12465,2.1249,6224225.0
2006-10-27 15:39:00,2.12493,2.12514,2.12493,2.12514,2816545.0
2006-10-27 15:40:00,2.12524,2.12545,2.12523,2.12534,7475009.0
2006-10-27 15:41:00,2.12565,2.12565,2.12521,2.12521,1373747.0
2006-10-27 15:42:00,2.12527,2.12527,2.12508,2.12508,9721750.0
2006-10-27 15:43:00,2.12513,2.12514,2.12499,2.12512,6722794.0
2006-10-27 15:44:00,2.12519,2.12571,2.12519,2.12571,3421570.0
2006-10-27 15:45:00,2.12558,2.12582,2.12558,2.12569,10407971.0
2006-10-27 15:46:00,2.12552,2.12552,2.12468,2.12468,3506061.0
2006-10-27 15:47:00,2.12486,2.12486,2.12444,2.12444,7901362.0
2006-10-27 15:48:00,2.12456,2.12461,2.12449,2.12452,6423318.0
2006-10-27 15:49:00,2.12421,2.12433,2.12401,2.1241,5872920.0
2006-10-27 15:50:00,2.12402,2.12402,2.12365,2.12365,2852632.0
2006-10-27 15:51:00,2.12362,2.12402,2.12362,2.12402,5666212.0
2006-10-27 15:52:00,2.12408,2.12423,2.12399,2.12423,16263991.0
2006-10-27 15:53:00,2.12431,2.12431,2.12387,2.12391,7450477.0
2006-10-27 15:54:00,2.12389,2.12402,2.12389,2.12402,2048170.0
2006-10-27 15:55:00,2.12409,2.12435,2.12393,2.12422,15472254.0
2006-10-27 15:56:00,2.1241,2.1241,2.12383,2.12383,2848161.0
2006-10-27 15:57:00,2.12383,2.12393,2.12374,2.12376,2335061.0
2006-10-27 15:58:00,2.12373,2.12392,2.12373,2.12392,2040827.0
2006-10-27 15:59:00,2.1239,2.12398,2.12371,2.12371,539673.0
2006-10-27 16:00:00,2.12377,2.1238,2.12364,2.12366,12678896.0
2006-10-27 16:01:00,2.12396,2.12441,2.12396,2.12441,1436434.0
2006-10-27 16:02:00,2.1245,2.1247,2.1245,2.12457,10250944.0
2006-10-27 16:03:00,2.12444,2.12452,2.12419,2.12419,2018844.0
2006-10-27 16:04:00,2.12401,2.12412,2.12387,2.12395,5633156.0
2006-10-27 16:05:00,2.12391,2.12392,2.12374,2.12374,1295918.0
2006-10-27 16:06:00,2.12359,2.12359,2.12327,2.12327,1585025.0
2006-10-27 16:07:00,2.12323,2.12354,2.12323,2.12351,10029575.0
2006-10-27 16:08:00,2.12357,2.12428,2.12357,2.12428,29465973.0
2006-10-27 16:09:00,2.12433,2.12455,2.12302,2.1244,3399427.0
2006-10-27 16:10:00,2.12428,2.12444,2.12428,2.12434,3766456.0
2006-10-27 16:11:00,2.1244,2.12456,2.12428,2.12428,22299863.0
2006-10-27 16:12:00,2.12412,2.12412,2.12386,2.12391,4622773.0
2006-10-27 16:13:00,2.12399,2.12417,2.12388,2.12413,16478976.0
2006-10-27 16:14:00,2.12422,2.12449,2.12422,2.12449,4820244.0
2006-10-27 16:15:00,2.12438,2.12467,2.12438,2.12444,7792317.0
2006-10-27 16:16:00,2.1243,2.1243,2.12413,2.12414,13109237.0
2006-10-27 16:17:00,2.12419,2.1243,2.12419,2.12427,1753353.0
2006-10-27 16:18:00,2.12409,2.1243,2.12401,2.12401,5646176.0
2006-10-27 16:19:00,2.12388,2.12395,2.12358,2.12395,12225054.0
2006-10-27 16:20:00,2.12398,2.12415,2.12393,2.12403,17158042.0
2006-10-27 16:21:00,2.12405,2.12405,2.12378,2.12378,705456.0
2006-10-27 16:22:00,2.12378,2.12378,2.12354,2.12362,3172176.0
2006-10-27 16:23:00,2.12356,2.12391,2.12356,2.12391,2298184.0
2006-10-27 16:24:00,2.12379,2.12379,2.12332,2.12332,7784115.0
2006-10-27 16:25:00,2.12334,2.12346,2.12301,2.12331,19179807.0
2006-10-27 16:26:00,2.12327,2.12401,2.12327,2.1239,4520668.0
2006-10-27 16:27:00,2.12372,2.12372,2.12322,2.12322,1269441.0
2006-10-27 16:28:00,2.12329,2.12341,2.12317,2.12334,6764060.0
2006-10-27 16:29:00,2.12337,2.12358,2.1233,2.12358,1602937.0
2006-10-27 16:30:00,2.12364,2.12383,2.12364,2.12383,5546964.0
2006-10-27 16:31:00,2.12385,2.12396,2.12381,2.12388,12816536.0
2006-10-27 16:32:00,2.12386,2.12405,2.12386,2.12394,6078600.0
2006-10-27 16:33:00,2.12392,2.1241,2.12384,2.1241,3813223.0
2006-10-27 16:34:00,2.12398,2.12398,2.12371,2.12371,12451579.0
2006-10-27 16:35:00,2.12378,2.12395,2.12378,2.12395,8399834.0
2006-10-27 16:36:00,2.12396,2.12399,2.12377,2.12378,1200304.0
2006-10-27 16:37:00,2.12381,2.12427,2.12381,2.12427,5270213.0
2006-10-27 16:38:00,2.1243,2.12448,2.12415,2.12415,6653365.0
2006-10-27 16:39:00,2.12414,2.12415,2.12388,2.12398,14688257.0
2006-10-27 16:40:00,2.12385,2.12398,2.12352,2.12398,5861054.0
2006-10-27 16:41:00,2.12399,2.12409,2.12383,2.12409,839781.0
2006-10-27 16:42:00,2.12432,2.12463,2.12432,2.12463,9825885.0
2006-10-27 16:43:00,2.12459,2.12468,2.1245,2.12467,3755309.0
2006-10-27 16:44:00,2.12476,2.12476,2.1243,2.12453,11130188.0
2006-10-27 16:45:00,2.12443,2.12443,2.12426,2.1244,993335.0
2006-10-27 16:46:00,2.1245,2.1247,2.1245,2.12469,4484366.0
2006-10-27 16:47:00,2.12459,2.12464,2.1245,2.12464,1898561.0
2006-10-27 16:48:00,2.12443,2.12443,2.12424,2.12424,13756277.0
2006-10-27 16:49:00,2.12414,2.1242,2.124,2.124,2793064.0
2006-10-27 16:50:00,2.12385,2.1239,2.12364,2.1239,5795108.0
2006-10-27 16:51:00,2.12399,2.12417,2.12399,2.12406,9328524.0
2006-10-27 16:52:00,2.1239,2.1239,2.12358,2.12358,652214.0
2006-10-27 16:53:00,2.12348,2.12355,2.12334,2.12355,806188.0
2006-10-27 16:54:00,2.1232,2.1236,2.1232,2.12323,13969075.0
2006-10-27 16:55:00,2.12317,2.12317,2.12274,2.123,21279459.0
2006-10-27 16:56:00,2.12298,2.12327,2.12298,2.1231,708352.0
2006-10-27 16:57:00,2.12311,2.12335,2.12311,2.12322,21074812.0
2006-10-27 16:58:00,2.12295,2.12309,2.12287,2.12287,6190657.0
2006-10-27 16:59:00,2.12283,2.12283,2.12225,2.12225,6647870.0
2006-10-27 17:00:00,2.12214,2.12214,2.12151,2.12151,10409785.0
2006-10-27 17:01:00,2.12153,2.12169,2.12147,2.12169,9042109.0
2006-10-27 17:02:00,2.12177,2.12183,2.12155,2.12165,7161399.0
2006-10-27 17:03:00,2.12173,2.12199,2.12173,2.12199,4838136.0
2006-10-27 17:04:00,2.12191,2.12191,2.12171,2.12175,16175078.0
2006-10-27 17:05:00,2.1218,2.1218,2.12169,2.12169,9879914.0
2006-10-27 17:06:00,2.12177,2.12191,2.12169,2.12191,4898116.0
2006-10-27 17:07:00,2.12184,2.12187,2.12172,2.12187,8008929.0
2006-10-27 17:08:00,2.12182,2.12182,2.12166,2.12166,8115564.0
2006-10-27 17:09:00,2.12169,2.12179,2.12123,2.12123,9541842.0
2006-10-27 17:10:00,2.12162,2.12162,2.12152,2.12156,2392875.0
2006-10-27 17:11:00,2.12158,2.12164,2.12144,2.12164,2097903.0
2006-10-27 17:12:00,2.12161,2.12161,2.12147,2.12155,8552212.0
2006-10-27 17:13:00,2.1216,2.12183,2.1216,2.12178,1208834.0
2006-10-27 17:14:00,2.12159,2.12162,2.12108,2.12108,4049981.0
2006-10-27 17:15:00,2.12109,2.12122,2.12103,2.12103,2862891.0
2006-10-27 17:16:00,2.12102,2.12119,2.12095,2.12119,5419425.0
2006-10-27 17:17:00,2.12126,2.12141,2.12126,2.12139,3488705.0
2006-10-27 17:18:00,2.12149,2.12149,2.12129,2.12129,2834317.0
2006-10-27 17:19:00,2.12102,2.12111,2.12086,2.12086,2419586.0
2006-10-27 17:20:00,2.1208,2.1208,2.12046,2.12046,15988242.0
2006-10-27 17:21:00,2.121,2.12127,2.121,2.12127,21288596.0
2006-10-27 17:22:00,2.12139,2.12165,2.12139,2.12165,358606.0
2006-10-27 17:23:00,2.12123,2.12184,2.12123,2.12184,8972513.0
2006-10-27 17:24:00,2.12192,2.12205,2.12184,2.12187,1187474.0
2006-10-27 17:25:00,2.12195,2.12198,2.12189,2.12198,6752748.0
2006-10-27 17:26:00,2.12188,2.12214,2.1218,2.1218,1028061.0
2006-10-27 17:27:00,2.12191,2.12193,2.12153,2.12193,6768279.0
2006-10-27 17:28:00,2.12191,2.12195,2.12181,2.12181,2367576.0
2006-10-27 17:29:00,2.12176,2.1218,2.1217,2.1217,3079018.0
2006-10-27 17:30:00,2.12182,2.12213,2.12182,2.12213,3152685.0
2006-10-27 17:31:00,2.12217,2.12222,2.12185,2.12185,5322301.0
2006-10-27 17:32:00,2.12191,2.12197,2.12183,2.12192,2750146.0
2006-10-27 17:33:00,2.12168,2.12187,2.12168,2.12187,10241616.0
2006-10-27 17:34:00,2.12184,2.12197,2.12164,2.12164,6317580.0
2006-10-27 17:35:00,2.12185,2.12202,2.12182,2.12187,12551167.0
2006-10-27 17:36:00,2.12191,2.12191,2.12184,2.1219,4005543.0
2006-10-27 17:37:00,2.1219,2.12217,2.12172,2.12217,3405059.0
2006-10-27 17:38:00,2.12213,2.12227,2.12202,2.12202,3040214.0
2006-10-27 17:39:00,2.12211,2.12211,2.1216,2.12188,4489291.0
2006-10-27 17:40:00,2.12163,2.1217,2.12162,2.12162,6304766.0
2006-10-27 17:41:00,2.12157,2.12167,2.12154,2.12167,2878741.0
2006-10-27 17:42:00,2.12178,2.12193,2.12174,2.12174,13994184.0
2006-10-27 17:43:00,2.12195,2.12196,2.12181,2.1219,9283919.0
2006-10-27 17:44:00,2.12186,2.12186,2.12159,2.12164,8228217.0
2006-10-27 17:45:00,2.12117,2.12154,2.12117,2.12145,1291069.0
2006-10-27 17:46:00,2.12162,2.12162,2.12126,2.12126,506092.0
2006-10-27 17:47:00,2.1213,2.12131,2.11979,2.12126,2583245.0
2006-10-27 17:48:00,2.12116,2.12132,2.12114,2.12117,3605506.0
2006-10-27 17:49:00,2.12123,2.12135,2.12123,2.12135,6201795.0
2006-10-27 17:50:00,2.12146,2.12193,2.12146,2.12184,2652649.0
2006-10-27 17:51:00,2.12189,2.12189,2.12165,2.12165,8543482.0
2006-10-27 17:52:00,2.12175,2.12178,2.12146,2.12146,13352296.0
2006-10-27 17:53:00,2.12139,2.12147,2.12132,2.12147,1998022.0
2006-10-27 17:54:00,2.12135,2.12135,2.12115,2.12115,8453187.0
2006-10-27 17:55:00,2.12118,2.1213,2.12118,2.1213,3754585.0
2006-10-27 17:56:00,2.12124,2.12136,2.12117,2.12132,13659806.0
2006-10-27 17:57:00,2.1214,2.1215,2.12127,2.12144,10605272.0
2006-10-27 17:58:00,2.12119,2.12149,2.12119,2.12135,6774860.0
2006-10-27 17:59:00,2.12138,2.12142,2.12117,2.12117,2589645.0
2006-10-27 18:00:00,2.12119,2.12132,2.12112,2.12132,5542391.0
2006-10-27 18:01:00,2.1213,2.1213,2.12113,2.12113,4078195.0
2006-10-27 18:02:00,2.12117,2.12133,2.121,2.121,7827109.0
2006-10-27 18:03:00,2.12111,2.12118,2.12103,2.12118,1561888.0
2006-10-27 18:04:00,2.12122,2.12126,2.12078,2.12078,6894251.0
2006-10-27 18:05:00,2.12113,2.12113,2.12105,2.12111,7499290.0
2006-10-27 18:06:00,2.12108,2.12119,2.1209,2.12119,12102682.0
2006-10-27 18:07:00,2.12123,2.12151,2.12123,2.12151,1447945.0
2006-10-27 18:08:00,2.12154,2.12154,2.1199,2.1215,4026361.0
2006-10-27 18:09:00,2.12152,2.12152,2.12127,2.1213,2972423.0
2006-10-27 18:10:00,2.12146,2.12156,2.12146,2.12146,1467303.0
2006-10-27 18:11:00,2.12149,2.1215,2.12132,2.12135,3096950.0
2006-10-27 18:12:00,2.12146,2.12162,2.12142,2.12162,1956106.0
2006-10-27 18:13:00,2.1217,2.12183,2.1217,2.12183,4707014.0
2006-10-27 18:14:00,2.12169,2.12227,2.12169,2.12227,1091572.0
2006-10-27 18:15:00,2.12235,2.12238,2.12221,2.12238,1767623.0
2006-10-27 18:16:00,2.12227,2.12244,2.12226,2.12244,1483556.0
2006-10-27 18:17:00,2.12246,2.12246,2.12222,2.12224,2173447.0
2006-10-27 18:18:00,2.12221,2.12221,2.12212,2.12212,4735830.0
2006-10-27 18:19:00,2.12196,2.12206,2.12183,2.12183,337332.0
2006-10-27 18:20:00,2.12189,2.12229,2.1216,2.12229,4047908.0
2006-10-27 18:21:00,2.12239,2.12251,2.12239,2.12242,8484320.0
2006-10-27 18:22:00,2.12258,2.1228,2.12258,2.1228,6193090.0
2006-10-27 18:23:00,2.12286,2.12286,2.12264,2.12286,14537469.0
2006-10-27 18:24:00,2.12287,2.1229,2.12279,2.1229,15351948.0
2006-10-27 18:25:00,2.12302,2.12318,2.12302,2.12312,2577239.0
2006-10-27 18:26:00,2.12297,2.12297,2.12273,2.12273,3308798.0
2006-10-27 18:27:00,2.12274,2.12274,2.12258,2.12267,12899399.0
2006-10-27 18:28:00,2.12251,2.12255,2.12236,2.12236,6006963.0
2006-10-27 18:29:00,2.12223,2.12246,2.12209,2.12246,13829894.0
2006-10-27 18:30:00,2.12246,2.12246,2.12219,2.12219,6180178.0
2006-10-27 18:31:00,2.12205,2.12218,2.12182,2.12182,3038453.0
2006-10-27 18:32:00,2.12174,2.12183,2.12167,2.12183,7106281.0
2006-10-27 18:33:00,2.12147,2.12218,2.12147,2.12218,11861652.0
2006-10-27 18:34:00,2.12217,2.12217,2.12187,2.12213,4575802.0
2006-10-27 18:35:00,2.12211,2.12224,2.12207,2.12217,5153219.0
2006-10-27 18:36:00,2.12225,2.12235,2.12225,2.12228,954787.0
2006-10-27 18:37:00,2.12234,2.12238,2.12233,2.12233,3605020.0
2006-10-27 18:38:00,2.12236,2.12258,2.12224,2.12258,5092577.0
2006-10-27 18:39:00,2.1226,2.12273,2.12257,2.12273,3044998.0
2006-10-27 18:40:00,2.12259,2.12259,2.12238,2.12256,5130742.0
2006-10-27 18:41:00,2.1225,2.1225,2.12233,2.12246,5107045.0
2006-10-27 18:42:00,2.12248,2.12248,2.12227,2.12227,3624226.0
2006-10-27 18:43:00,2.12234,2.12255,2.12224,2.12255,13581890.0
2006-10-27 18:44:00,2.12263,2.12286,2.12256,2.12286,3291829.0
2006-10-27 18:45:00,2.12272,2.1228,2.1227,2.1228,3402677.0
2006-10-27 18:46:00,2.12268,2.1227,2.12249,2.12249,1705420.0
2006-10-27 18:47:00,2.12262,2.12262,2.12232,2.12234,8199372.0
2006-10-27 18:49:00,2.12234,2.12234,2.12178,2.12178,2153003.0
2006-10-27 18:50:00,2.12165,2.12166,2.12148,2.12154,371051.0
2006-10-27 18:51:00,2.12161,2.12175,2.12161,2.12175,4191931.0
2006-10-27 18:52:00,2.12179,2.12186,2.12179,2.12186,1855213.0
2006-10-27 18:53:00,2.12189,2.12189,2.12175,2.12187,7455499.0
2006-10-27 18:54:00,2.12188,2.12188,2.1216,2.1217,304006.0
2006-10-27 18:55:00,2.12174,2.12188,2.12166,2.12188,2811850.0
2006-10-27 18:56:00,2.12178,2.1219,2.12173,2.12173,4536758.0
2006-10-27 18:57:00,2.12166,2.12166,2.12139,2.12143,2845429.0
2006-10-27 18:58:00,2.1217,2.12188,2.12159,2.12188,1537081.0
2006-10-27 18:59:00,2.12188,2.12188,2.12162,2.12162,1503272.0
2006-10-27 19:00:00,2.12149,2.12155,2.12137,2.12137,6052259.0
2006-10-27 19:01:00,2.12125,2.12146,2.12125,2.12146,3066983.0
2006-10-27 19:02:00,2.12147,2.12153,2.12134,2.12153,6034887.0
2006-10-27 19:03:00,2.12158,2.12161,2.12157,2.12159,16935151.0
2006-10-27 19:04:00,2.12156,2.12161,2.1212,2.12157,23245029.0
2006-10-27 19:05:00,2.1214,2.1214,2.1211,2.1211,2876424.0
2006-10-27 19:06:00,2.12126,2.12137,2.12126,2.12135,4498741.0
2006-10-27 19:07:00,2.12133,2.12152,2.12126,2.12152,19991060.0
2006-10-27 19:08:00,2.12152,2.12176,2.12108,2.12173,1430336.0
2006-10-27 19:09:00,2.12177,2.12177,2.12149,2.12149,4681037.0
2006-10-27 19:10:00,2.12151,2.12171,2.12148,2.12171,6264895.0
2006-10-27 19:11:00,2.12167,2.1217,2.12167,2.12167,2728607.0
2006-10-27 19:12:00,2.12155,2.12155,2.12141,2.12141,1829062.0
2006-10-27 19:13:00,2.12137,2.12141,2.12124,2.12124,9696837.0
2006-10-27 19:14:00,2.12139,2.12141,2.12118,2.12118,10014337.0
2006-10-27 19:15:00,2.12105,2.12111,2.121,2.1211,11941930.0
2006-10-27 19:16:00,2.12108,2.12112,2.12102,2.12102,10040498.0
2006-10-27 19:17:00,2.12119,2.12136,2.12117,2.12136,3153774.0
2006-10-27 19:18:00,2.12139,2.12151,2.12139,2.12151,2858353.0
2006-10-27 19:19:00,2.12151,2.12151,2.12104,2.12119,9773188.0
2006-10-27 19:20:00,2.12124,2.12136,2.12116,2.12136,3516567.0
2006-10-27 19:21:00,2.12155,2.12176,2.12155,2.12158,16519018.0
2006-10-27 19:22:00,2.12161,2.12161,2.12127,2.12127,551915.0
2006-10-27 19:23:00,2.12115,2.12125,2.12111,2.12119,8339792.0
2006-10-27 19:24:00,2.12126,2.12129,2.12112,2.12112,960864.0
2006-10-27 19:25:00,2.12099,2.12124,2.12098,2.12109,2737248.0
2006-10-27 19:26:00,2.12105,2.12108,2.12103,2.12107,2233676.0
2006-10-27 19:27:00,2.12108,2.12121,2.12101,2.12102,14249061.0
2006-10-27 19:28:00,2.121,2.12111,2.12099,2.1211,7543978.0
2006-10-27 19:29:00,2.12118,2.12146,2.12118,2.12146,3909290.0
2006-10-27 19:30:00,2.12145,2.12145,2.12115,2.12129,4420088.0
2006-10-27 19:31:00,2.12134,2.12138,2.12128,2.12133,1699232.0
2006-10-27 19:32:00,2.1212,2.1212,2.12094,2.12094,6591988.0
2006-10-27 19:33:00,2.12094,2.12105,2.12085,2.12105,24199312.0
2006-10-27 19:34:00,2.12107,2.12132,2.12107,2.12114,5794378.0
2006-10-27 19:35:00,2.12128,2.12139,2.12128,2.12131,14789780.0
2006-10-27 19:36:00,2.12126,2.12126,2.12114,2.12114,9671550.0
2006-10-27 19:37:00,2.12121,2.12128,2.12118,2.12118,2053410.0
2006-10-27 19:38:00,2.1211,2.12113,2.12104,2.12104,855302.0
2006-10-27 19:39:00,2.121,2.12104,2.12091,2.12092,5825924.0
2006-10-27 19:40:00,2.12087,2.12104,2.12086,2.12104,2262019.0
2006-10-27 19:41:00,2.1211,2.12129,2.12103,2.12129,8906037.0
2006-10-27 19:42:00,2.12123,2.12123,2.12104,2.12106,7236782.0
2006-10-27 19:43:00,2.12112,2.12116,2.12107,2.12109,6735717.0
2006-10-27 19:44:00,2.1211,2.1212,2.12099,2.1212,16948300.0
2006-10-27 19:45:00,2.12124,2.12144,2.12124,2.12127,4349426.0
2006-10-27 19:46:00,2.1212,2.1212,2.121,2.121,16942318.0
2006-10-27 19:47:00,2.12107,2.12117,2.12106,2.12112,14889989.0
2006-10-27 19:48:00,2.12115,2.12137,2.12112,2.12137,8906555.0
2006-10-27 19:49:00,2.12134,2.12139,2.12122,2.12124,4150217.0
2006-10-27 19:50:00,2.12122,2.12127,2.12108,2.1212,17292829.0
2006-10-27 19:51:00,2.12124,2.12134,2.12124,2.12125,8595402.0
2006-10-27 19:52:00,2.1214,2.1214,2.1212,2.12125,15584909.0
2006-10-27 19:53:00,2.12137,2.12138,2.12127,2.12127,5455023.0
2006-10-27 19:54:00,2.12127,2.12133,2.12127,2.1213,1691138.0
2006-10-27 19:55:00,2.1213,2.12143,2.12123,2.12125,20338716.0
2006-10-27 19:56:00,2.12128,2.12165,2.12128,2.12165,6296987.0
2006-10-27 19:57:00,2.12163,2.12188,2.12163,2.12188,517679.0
2006-10-27 19:58:00,2.12183,2.12187,2.12174,2.12177,6178636.0
2006-10-27 19:59:00,2.12156,2.12165,2.12153,2.12153,4952497.0
2006-10-27 20:00:00,2.12151,2.12155,2.12131,2.12131,4886381.0
2006-10-27 20:01:00,2.12137,2.12137,2.1211,2.12117,2592941.0
2006-10-27 20:02:00,2.1211,2.12125,2.1211,2.12125,2709739.0
2006-10-27 20:03:00,2.1213,2.1214,2.12107,2.12137,2717403.0
2006-10-27 20:04:00,2.12141,2.12155,2.12135,2.12135,6130831.0
2006-10-27 20:05:00,2.12131,2.12143,2.12119,2.12143,9486577.0
2006-10-27 20:06:00,2.12142,2.12142,2.12132,2.12132,2990256.0
2006-10-27 20:07:00,2.12136,2.12145,2.12128,2.12145,7303561.0
2006-10-27 20:08:00,2.12148,2.1216,2.12145,2.12147,2238977.0
2006-10-27 20:09:00,2.12157,2.1216,2.12133,2.12133,9743898.0
2006-10-27 20:10:00,2.12129,2.12142,2.12129,2.12132,5221693.0
2006-10-27 20:11:00,2.12134,2.12169,2.12134,2.12169,7481847.0
2006-10-27 20:12:00,2.12194,2.12235,2.12194,2.12223,6249970.0
2006-10-27 20:13:00,2.12214,2.12214,2.12189,2.12196,2728446.0
2006-10-27 20:14:00,2.12208,2.12225,2.12208,2.12218,7302793.0
2006-10-27 20:15:00,2.12209,2.12214,2.12196,2.12196,11829690.0
2006-10-27 20:16:00,2.12192,2.12194,2.12192,2.12194,360455.0
2006-10-27 20:17:00,2.12177,2.12181,2.12144,2.12144,7659514.0
2006-10-27 20:18:00,2.12004,2.12155,2.12004,2.12143,6374347.0
2006-10-27 20:19:00,2.12145,2.12145,2.12124,2.12124,5935154.0
2006-10-27 20:20:00,2.12106,2.12129,2.12106,2.1212,9712302.0
2006-10-27 20:21:00,2.12125,2.12125,2.12104,2.12119,7145727.0
2006-10-27 20:22:00,2.12121,2.12153,2.12121,2.12153,14015272.0
2006-10-27 20:23:00,2.12148,2.1215,2.12122,2.1215,7648274.0
2006-10-27 20:24:00,2.12139,2.12139,2.12115,2.12115,4877092.0
2006-10-27 20:25:00,2.12119,2.12119,2.12109,2.12109,3834351.0
2006-10-27 20:26:00,2.12122,2.12122,2.12099,2.12106,12427697.0
2006-10-27 20:27:00,2.12109,2.12124,2.12091,2.12091,9085297.0
2006-10-27 20:28:00,2.12124,2.12124,2.12121,2.12121,441152.0
2006-10-27 20:29:00,2.12109,2.12113,2.12104,2.12113,2664340.0
2006-10-27 20:30:00,2.12117,2.12117,2.12103,2.12107,4961260.0
2006-10-27 20:31:00,2.12115,2.12142,2.12115,2.12123,4512434.0
2006-10-27 20:32:00,2.12145,2.12166,2.12145,2.12166,397859.0
2006-10-27 20:33:00,2.12172,2.12173,2.12167,2.12172,15895376.0
2006-10-27 20:34:00,2.12168,2.12168,2.12157,2.12168,795720.0
2006-10-27 20:35:00,2.12161,2.12201,2.12161,2.12201,9069139.0
2006-10-27 20:36:00,2.12207,2.12207,2.12177,2.12177,2230595.0
2006-10-27 20:37:00,2.1216,2.1216,2.12138,2.12149,2267254.0
2006-10-27 20:38:00,2.12151,2.1217,2.12151,2.1217,11104322.0
2006-10-27 20:39:00,2.12152,2.12155,2.1211,2.12155,26807684.0
2006-10-27 20:40:00,2.1215,2.1216,2.12138,2.1216,3983617.0
2006-10-27 20:41:00,2.12162,2.1217,2.12152,2.1217,6815184.0
2006-10-27 20:42:00,2.12161,2.12176,2.12161,2.12176,656413.0
2006-10-27 20:43:00,2.12164,2.12164,2.12145,2.12145,13670959.0
2006-10-27 20:44:00,2.12145,2.12156,2.1214,2.12151,18688725.0
2006-10-27 20:45:00,2.12165,2.12197,2.12165,2.12197,1352350.0
2006-10-27 20:46:00,2.12201,2.12205,2.12193,2.12194,6615099.0
2006-10-27 20:47:00,2.12186,2.12186,2.12165,2.12165,10272125.0
2006-10-27 20:48:00,2.12155,2.12155,2.12131,2.1214,13022228.0
2006-10-27 20:49:00,2.1214,2.1214,2.12101,2.12109,16216575.0
2006-10-27 20:50:00,2.12117,2.12117,2.12089,2.12117,5757284.0
2006-10-27 20:51:00,2.12123,2.12134,2.12118,2.12134,1605859.0
2006-10-27 20:52:00,2.12139,2.12156,2.12139,2.12156,4304000.0
2006-10-27 20:53:00,2.12169,2.12208,2.12169,2.12182,13522218.0
2006-10-27 20:54:00,2.12174,2.12181,2.12129,2.12129,4645381.0
2006-10-27 20:55:00,2.12128,2.12128,2.11953,2.11953,7063536.0
2006-10-27 20:56:00,2.12091,2.1211,2.12087,2.1211,1372510.0
2006-10-27 20:57:00,2.12118,2.12121,2.12107,2.12121,83952.0
2006-10-27 20:58:00,2.12117,2.12132,2.12113,2.12132,535515.0
2006-10-27 20:59:00,2.12126,2.12142,2.12116,2.12128,7242043.0
2006-10-27 21:00:00,2.12144,2.12154,2.12141,2.12141,3342592.0
2006-10-27 21:01:00,2.12153,2.12157,2.12145,2.1215,5989359.0
2006-10-27 21:02:00,2.12156,2.12161,2.12156,2.12156,5355373.0
2006-10-27 21:03:00,2.12154,2.12161,2.12149,2.12159,7225265.0
2006-10-27 21:04:00,2.12164,2.12171,2.12148,2.12152,8442017.0
2006-10-27 21:05:00,2.12153,2.12164,2.12145,2.12151,2297638.0
2006-10-27 21:06:00,2.1217,2.12179,2.12166,2.12171,1583381.0
2006-10-27 21:07:00,2.12161,2.12165,2.12151,2.12158,7283564.0
2006-10-27 21:08:00,2.12157,2.12157,2.12142,2.12146,5609345.0
2006-10-27 21:09:00,2.12159,2.12182,2.12159,2.12182,1491967.0
2006-10-27 21:10:00,2.12187,2.12208,2.12181,2.12208,1584359.0
2006-10-27 21:11:00,2.12202,2.12244,2.12202,2.12222,5983538.0
2006-10-27 21:12:00,2.12204,2.12204,2.12176,2.12188,10299505.0
2006-10-27 21:13:00,2.12175,2.12192,2.12173,2.12192,2725838.0
2006-10-27 21:14:00,2.12192,2.12192,2.12171,2.12183,14611285.0
2006-10-27 21:15:00,2.12182,2.12182,2.12131,2.12171,3741438.0
2006-10-27 21:16:00,2.1218,2.12191,2.1217,2.1217,7300590.0
2006-10-27 21:17:00,2.12165,2.12165,2.12147,2.12147,10883765.0
2006-10-27 21:18:00,2.12135,2.12162,2.12135,2.12152,8250516.0
2006-10-27 21:19:00,2.12164,2.12164,2.12153,2.12157,5261816.0
2006-10-27 21:20:00,2.1215,2.12173,2.1215,2.12173,3080206.0
2006-10-27 21:21:00,2.12179,2.12183,2.12171,2.12171,7411266.0
2006-10-27 21:22:00,2.12161,2.12179,2.12142,2.12179,3478739.0
2006-10-27 21:23:00,2.12197,2.12235,2.12197,2.12235,4930299.0
2006-10-27 21:24:00,2.12229,2.12229,2.12205,2.12216,6255402.0
2006-10-27 21:25:00,2.1221,2.12219,2.12204,2.12206,4892373.0
2006-10-27 21:26:00,2.12201,2.12201,2.12173,2.1218,1545861.0
2006-10-27 21:27:00,2.12192,2.12231,2.12192,2.12231,3469018.0
2006-10-27 21:28:00,2.12224,2.12249,2.12224,2.12249,9829046.0
2006-10-27 21:29:00,2.12227,2.12227,2.12204,2.12206,3822646.0
2006-10-27 21:30:00,2.12217,2.12238,2.12215,2.12238,2007126.0
2006-10-27 21:31:00,2.12243,2.12261,2.12243,2.12261,8219535.0
2006-10-27 21:32:00,2.12255,2.12255,2.12235,2.12235,984696.0
2006-10-27 21:33:00,2.12233,2.12233,2.12202,2.12202,14352376.0
2006-10-27 21:34:00,2.12199,2.12217,2.12198,2.12217,11768023.0
2006-10-27 21:35:00,2.12204,2.12225,2.12204,2.12225,4668104.0
2006-10-27 21:37:00,2.12217,2.12229,2.12217,2.12217,9378960.0
2006-10-27 21:38:00,2.12224,2.12224,2.12204,2.12219,1530615.0
2006-10-27 21:39:00,2.12231,2.12247,2.12224,2.12242,6279581.0
2006-10-27 21:40:00,2.12237,2.12251,2.12219,2.12219,5333128.0
2006-10-27 21:41:00,2.12219,2.12226,2.12205,2.12217,18856764.0
2006-10-27 21:42:00,2.1221,2.1221,2.12183,2.12183,6962160.0
2006-10-27 21:43:00,2.12185,2.12195,2.12185,2.12195,1087641.0
2006-10-27 21:44:00,2.12184,2.12184,2.12153,2.12172,4005738.0
2006-10-27 21:45:00,2.12181,2.12187,2.1218,2.12187,11240527.0
2006-10-27 21:46:00,2.12156,2.12173,2.12134,2.12134,3515503.0
2006-10-27 21:47:00,2.12132,2.12137,2.12128,2.12137,2749355.0
2006-10-27 21:48:00,2.12125,2.12139,2.11982,2.12139,11864569.0
2006-10-27 21:49:00,2.12137,2.12137,2.12129,2.12129,2259919.0
2006-10-27 21:50:00,2.1213,2.12146,2.1213,2.12143,523701.0
2006-10-27 21:51:00,2.12157,2.12157,2.12143,2.12154,1479171.0
2006-10-27 21:52:00,2.12155,2.12171,2.12155,2.12171,7841494.0
2006-10-27 21:53:00,2.12136,2.12165,2.12136,2.12148,16567476.0
2006-10-27 21:54:00,2.12153,2.12183,2.12153,2.12183,816366.0
2006-10-27 21:55:00,2.12144,2.12175,2.12144,2.12172,13700237.0
2006-10-27 21:56:00,2.12166,2.12182,2.12159,2.12182,16620062.0
2006-10-27 21:57:00,2.12186,2.12192,2.12172,2.12192,2351841.0
2006-10-27 21:58:00,2.12199,2.12205,2.12199,2.12205,7347994.0
2006-10-27 21:59:00,2.12213,2.12216,2.12197,2.12197,2731277.0
2006-10-27 22:00:00,2.12183,2.12207,2.12183,2.12186,2187175.0
2006-10-27 22:01:00,2.1218,2.12181,2.12165,2.1218,2536600.0
2006-10-27 22:02:00,2.12179,2.12179,2.12172,2.12172,3603309.0
2006-10-27 22:03:00,2.1217,2.12172,2.12157,2.12159,6939732.0
2006-10-27 22:04:00,2.12147,2.12147,2.12125,2.12132,12649570.0
2006-10-27 22:05:00,2.12131,2.1214,2.12125,2.12125,1679805.0
2006-10-27 22:06:00,2.12145,2.12169,2.12145,2.12169,505409.0
2006-10-27 22:07:00,2.12176,2.12177,2.12164,2.1217,1159757.0
2006-10-27 22:08:00,2.1217,2.1217,2.12144,2.12148,1963116.0
2006-10-27 22:09:00,2.12134,2.12154,2.12133,2.12133,7996181.0
2006-10-27 22:10:00,2.12139,2.12151,2.12132,2.12149,1888822.0
2006-10-27 22:11:00,2.12155,2.12174,2.12155,2.12174,3837307.0
2006-10-27 22:12:00,2.12192,2.1221,2.12163,2.12163,3686225.0
2006-10-27 22:13:00,2.12184,2.12184,2.11998,2.12113,2125265.0
2006-10-27 22:14:00,2.1211,2.12155,2.1211,2.12155,5806103.0
2006-10-27 22:15:00,2.12154,2.12191,2.1215,2.12191,580030.0
2006-10-27 22:16:00,2.12191,2.12199,2.12189,2.12199,5169393.0
2006-10-27 22:17:00,2.12196,2.12196,2.12181,2.12194,1151222.0
2006-10-27 22:18:00,2.12187,2.1222,2.12187,2.1222,7509625.0
2006-10-27 22:19:00,2.12209,2.12212,2.12202,2.12212,6016115.0
2006-10-27 22:20:00,2.12222,2.12235,2.12215,2.12235,8188408.0
2006-10-27 22:21:00,2.12238,2.12271,2.12238,2.12271,4500876.0
2006-10-27 22:22:00,2.12269,2.1227,2.12242,2.12248,3818400.0
2006-10-27 22:23:00,2.12248,2.12251,2.12248,2.12251,358102.0
2006-10-27 22:24:00,2.12247,2.12271,2.12247,2.12266,301116.0
2006-10-27 22:25:00,2.12266,2.12266,2.12234,2.12251,1425301.0
2006-10-27 22:26:00,2.1226,2.12276,2.12252,2.12276,758166.0
2006-10-27 22:27:00,2.12279,2.12297,2.12274,2.12297,785232.0
2006-10-27 22:28:00,2.12283,2.12283,2.12279,2.12279,4188132.0
2006-10-27 22:29:00,2.12267,2.12267,2.12251,2.12261,4097169.0
2006-10-27 22:30:00,2.12265,2.12292,2.12265,2.12292,6573527.0
2006-10-27 22:31:00,2.12291,2.12291,2.12261,2.12261,5326915.0
2006-10-27 22:32:00,2.12255,2.12286,2.12255,2.12286,1616999.0
2006-10-27 22:33:00,2.12291,2.12291,2.1225,2.1227,4700160.0
2006-10-27 22:34:00,2.12273,2.12294,2.12269,2.12294,3384196.0
2006-10-27 22:35:00,2.12307,2.12338,2.12307,2.12338,3671843.0
2006-10-27 22:36:00,2.12347,2.12353,2.12346,2.12349,6367046.0
2006-10-27 22:37:00,2.1235,2.12364,2.12339,2.12358,2291379.0
2006-10-27 22:38:00,2.12372,2.12372,2.12351,2.12356,1104477.0
2006-10-27 22:39:00,2.1234,2.1234,2.12322,2.12325,3355345.0
2006-10-27 22:40:00,2.12325,2.12349,2.12295,2.12349,1786766.0
2006-10-27 22:41:00,2.1235,2.1235,2.12324,2.12324,1711369.0
2006-10-27 22:42:00,2.12322,2.12346,2.12318,2.12346,3124684.0
2006-10-27 22:43:00,2.12351,2.12377,2.12346,2.12377,5349160.0
2006-10-27 22:44:00,2.1237,2.1237,2.12331,2.12336,5487773.0
2006-10-27 22:45:00,2.12327,2.12327,2.12306,2.12314,14946659.0
2006-10-27 22:46:00,2.1231,2.12328,2.1231,2.12328,109058.0
2006-10-27 22:47:00,2.12355,2.12377,2.12353,2.12363,702493.0
2006-10-27 22:48:00,2.12368,2.12395,2.12368,2.12384,4044015.0
2006-10-27 22:49:00,2.12389,2.12389,2.12367,2.12367,928111.0
2006-10-27 22:50:00,2.1236,2.1236,2.12332,2.12332,14988309.0
2006-10-27 22:51:00,2.1233,2.12338,2.12326,2.12331,4492093.0
2006-10-27 22:52:00,2.12326,2.12348,2.12324,2.12348,4920470.0
2006-10-27 22:53:00,2.12361,2.12361,2.12344,2.12344,1892962.0
2006-10-27 22:54:00,2.12339,2.12339,2.1232,2.12335,413539.0
2006-10-27 22:55:00,2.12342,2.12352,2.12342,2.12352,1791257.0
2006-10-27 22:56:00,2.12367,2.12394,2.1236,2.12394,5495104.0
2006-10-27 22:57:00,2.12396,2.12407,2.12394,2.12395,14931307.0
2006-10-27 22:58:00,2.12391,2.12397,2.12389,2.12397,2620285.0
2006-10-27 22:59:00,2.12397,2.12406,2.12379,2.12406,13631129.0
2006-10-30 00:19:00,2.12211,2.12275,2.12206,2.12267,19892269.0
2006-10-30 00:20:00,2.12268,2.12268,2.12198,2.12198,3645479.0
2006-10-30 00:21:00,2.12207,2.12207,2.12206,2.12206,134664.0
2006-10-30 00:22:00,2.12223,2.12223,2.12212,2.12212,3096801.0
2006-10-30 00:23:00,2.12215,2.12247,2.12212,2.12247,2635163.0
2006-10-30 00:24:00,2.12247,2.12267,2.12247,2.12267,4649334.0
2006-10-30 00:25:00,2.12271,2.12283,2.12264,2.12274,8867776.0
2006-10-30 00:26:00,2.12277,2.12281,2.12269,2.1227,8463151.0
2006-10-30 00:27:00,2.12289,2.12332,2.12289,2.12332,573432.0
2006-10-30 00:28:00,2.12329,2.1235,2.12329,2.12348,4428324.0
2006-10-30 00:29:00,2.12357,2.12374,2.12357,2.12374,904430.0
2006-10-30 00:30:00,2.12376,2.12376,2.1236,2.1236,1587995.0
2006-10-30 00:32:00,2.12354,2.12354,2.12323,2.12323,3761404.0
2006-10-30 00:33:00,2.12327,2.12332,2.12317,2.12331,620695.0
2006-10-30 00:34:00,2.12332,2.12348,2.12332,2.12348,8231586.0
2006-10-30 00:35:00,2.12352,2.12352,2.12337,2.12337,7184606.0
2006-10-30 00:36:00,2.12327,2.12329,2.12322,2.12329,6696569.0
2006-10-30 00:37:00,2.12328,2.12336,2.1232,2.12322,2711946.0
2006-10-30 00:38:00,2.12314,2.1232,2.12314,2.1232,2176726.0
2006-10-30 00:39:00,2.12331,2.12331,2.12153,2.12225,1694950.0
2006-10-30 00:41:00,2.12231,2.12287,2.12231,2.12284,8251103.0
2006-10-30 00:42:00,2.12298,2.12318,2.12296,2.12318,1655651.0
2006-10-30 00:44:00,2.12326,2.12339,2.12319,2.12323,2426550.0
2006-10-30 00:46:00,2.1232,2.1232,2.12319,2.12319,450560.0
2006-10-30 00:47:00,2.12323,2.12339,2.12313,2.12318,9822989.0
2006-10-30 00:48:00,2.12301,2.12301,2.12281,2.12281,1230787.0
2006-10-30 00:49:00,2.12273,2.12276,2.12253,2.12276,6858019.0
2006-10-30 00:51:00,2.12272,2.12277,2.12259,2.12277,5670647.0
2006-10-30 00:52:00,2.12292,2.12292,2.1229,2.1229,711087.0
2006-10-30 00:54:00,2.12299,2.12324,2.12293,2.12321,1717673.0
2006-10-30 00:56:00,2.12351,2.12351,2.12316,2.1232,3971808.0
2006-10-30 00:57:00,2.1232,2.1232,2.12312,2.12312,1641882.0
2006-10-30 00:58:00,2.12309,2.12309,2.12243,2.12243,16729076.0
2006-10-30 00:59:00,2.12281,2.12281,2.12238,2.12262,6398687.0
2006-10-30 01:00:00,2.12255,2.12262,2.12254,2.12254,5687213.0
2006-10-30 01:01:00,2.12251,2.12251,2.12231,2.12247,6849935.0
2006-10-30 01:02:00,2.1224,2.12246,2.12221,2.12231,10373622.0
2006-10-30 01:03:00,2.12224,2.12224,2.12205,2.12205,8886801.0
2006-10-30 01:04:00,2.12179,2.1219,2.12167,2.12167,5536020.0
2006-10-30 01:05:00,2.12176,2.12192,2.12173,2.12177,8958168.0
2006-10-30 01:06:00,2.12174,2.12174,2.12156,2.12163,7093492.0
2006-10-30 01:07:00,2.12162,2.12165,2.1216,2.1216,444859.0
2006-10-30 01:08:00,2.12163,2.12165,2.1213,2.12162,2966398.0
2006-10-30 01:09:00,2.12172,2.12172,2.12157,2.12169,826541.0
2006-10-30 01:10:00,2.12186,2.12206,2.12186,2.12206,6566639.0
2006-10-30 01:11:00,2.12185,2.12185,2.12123,2.12154,10257668.0
2006-10-30 01:12:00,2.12167,2.12167,2.12156,2.12164,4598725.0
2006-10-30 01:13:00,2.12176,2.12181,2.12168,2.12171,4801740.0
2006-10-30 01:14:00,2.12173,2.12189,2.12173,2.12189,5036234.0
2006-10-30 01:15:00,2.12191,2.12191,2.12177,2.12177,1270609.0
2006-10-30 01:16:00,2.12165,2.12165,2.12144,2.12144,2886302.0
2006-10-30 01:18:00,2.12126,2.12155,2.12125,2.12155,10194616.0
2006-10-30 01:19:00,2.12153,2.12196,2.12153,2.12196,4370724.0
2006-10-30 01:20:00,2.12185,2.12185,2.12161,2.12161,272552.0
2006-10-30 01:21:00,2.1216,2.12161,2.12109,2.12122,10015414.0
2006-10-30 01:23:00,2.12117,2.12131,2.12117,2.12131,4950440.0
2006-10-30 01:24:00,2.12132,2.12146,2.12129,2.12132,2124050.0
2006-10-30 01:25:00,2.12135,2.12135,2.12121,2.12121,2564585.0
2006-10-30 01:26:00,2.12097,2.1212,2.12097,2.12103,12552632.0
2006-10-30 01:27:00,2.12089,2.12113,2.12064,2.12113,5315477.0
2006-10-30 01:28:00,2.12117,2.12123,2.12108,2.12116,7066645.0
2006-10-30 01:29:00,2.12127,2.12142,2.12118,2.12142,4067795.0
2006-10-30 01:30:00,2.12149,2.1215,2.12149,2.1215,92111.0
2006-10-30 01:31:00,2.12161,2.12198,2.12161,2.12198,12056907.0
2006-10-30 01:32:00,2.12216,2.12221,2.12213,2.12216,11978728.0
2006-10-30 01:33:00,2.12207,2.12232,2.12207,2.12219,7704124.0
2006-10-30 01:34:00,2.1223,2.1223,2.12212,2.12212,4009075.0
2006-10-30 01:35:00,2.1221,2.1221,2.1213,2.12145,3400601.0
2006-10-30 01:37:00,2.12168,2.12202,2.12168,2.12202,1087509.0
2006-10-30 01:38:00,2.1221,2.12231,2.1221,2.12231,6494217.0
2006-10-30 01:39:00,2.12218,2.1224,2.12214,2.1224,5976018.0
2006-10-30 01:40:00,2.1225,2.12265,2.12249,2.12265,2069944.0
2006-10-30 01:41:00,2.12266,2.12266,2.12239,2.12239,5046376.0
2006-10-30 01:42:00,2.12242,2.12263,2.12236,2.12263,780106.0
2006-10-30 01:43:00,2.1227,2.12286,2.1227,2.12286,4411412.0
2006-10-30 01:44:00,2.12294,2.12294,2.1225,2.12254,4553675.0
2006-10-30 01:45:00,2.12243,2.12262,2.1223,2.12256,3524386.0
2006-10-30 01:46:00,2.12248,2.12253,2.12245,2.12245,3375763.0
2006-10-30 01:47:00,2.12247,2.12259,2.12247,2.12259,2537991.0
2006-10-30 01:48:00,2.12264,2.12284,2.12255,2.12264,353054.0
2006-10-30 01:49:00,2.12272,2.12281,2.12272,2.12281,963224.0
2006-10-30 01:50:00,2.12279,2.12298,2.12279,2.12296,2641304.0
2006-10-30 01:51:00,2.12315,2.12315,2.12265,2.12265,5550997.0
2006-10-30 01:52:00,2.12267,2.12278,2.12267,2.12275,2388619.0
2006-10-30 01:54:00,2.12285,2.1229,2.12274,2.12285,7859238.0
2006-10-30 01:55:00,2.12281,2.12281,2.12255,2.12273,907324.0
2006-10-30 01:56:00,2.12261,2.12261,2.12228,2.12228,303949.0
2006-10-30 01:57:00,2.12232,2.12236,2.12217,2.12217,4173339.0
2006-10-30 01:58:00,2.12204,2.12204,2.12186,2.12186,2281122.0
2006-10-30 01:59:00,2.12165,2.12165,2.12149,2.12158,7377506.0
2006-10-30 02:00:00,2.12188,2.12202,2.12181,2.12195,7559745.0
2006-10-30 02:01:00,2.12204,2.12223,2.122,2.12223,2222666.0
2006-10-30 02:03:00,2.12224,2.12244,2.12224,2.12244,3771491.0
2006-10-30 02:04:00,2.1223,2.1223,2.12192,2.12226,854596.0
2006-10-30 02:05:00,2.12227,2.12244,2.12227,2.12244,1083104.0
2006-10-30 02:06:00,2.12247,2.12247,2.12247,2.12247,1199711.0
2006-10-30 02:07:00,2.12238,2.12238,2.12232,2.12232,167079.0
2006-10-30 02:08:00,2.1223,2.1223,2.1221,2.12226,5432035.0
2006-10-30 02:09:00,2.12223,2.12229,2.12215,2.12216,3098188.0
2006-10-30 02:11:00,2.12225,2.12243,2.1222,2.12243,375591.0
2006-10-30 02:12:00,2.12243,2.12243,2.12222,2.12222,2442255.0
2006-10-30 02:14:00,2.12222,2.12222,2.12184,2.12196,3606617.0
2006-10-30 02:15:00,2.12204,2.12204,2.12166,2.12174,4703724.0
2006-10-30 02:16:00,2.12169,2.12177,2.12166,2.12177,8704126.0
2006-10-30 02:17:00,2.12175,2.12194,2.12161,2.12194,857259.0
2006-10-30 02:18:00,2.12211,2.12222,2.12206,2.12206,5456133.0
2006-10-30 02:19:00,2.12204,2.12204,2.12191,2.12192,4360173.0
2006-10-30 02:20:00,2.12189,2.12195,2.12181,2.12182,5822877.0
2006-10-30 02:21:00,2.12199,2.12201,2.12195,2.12195,6858398.0
2006-10-30 02:22:00,2.12199,2.12201,2.12192,2.12192,1039983.0
2006-10-30 02:23:00,2.12192,2.12203,2.12191,2.12203,4881524.0
2006-10-30 02:24:00,2.12202,2.12244,2.12198,2.12234,3332942.0
2006-10-30 02:25:00,2.12224,2.12224,2.12182,2.12182,3780719.0
2006-10-30 02:26:00,2.12164,2.12182,2.12164,2.12169,7058938.0
2006-10-30 02:27:00,2.12183,2.1219,2.12183,2.12186,1286020.0
2006-10-30 02:30:00,2.12181,2.12182,2.12164,2.12182,3867093.0
2006-10-30 02:31:00,2.12173,2.12174,2.12154,2.12154,6441203.0
2006-10-30 02:32:00,2.12142,2.12142,2.12092,2.12116,1397430.0
2006-10-30 02:33:00,2.12135,2.12167,2.12135,2.12154,12476524.0
2006-10-30 02:34:00,2.12182,2.1219,2.12179,2.12185,7953454.0
2006-10-30 02:35:00,2.12198,2.12216,2.12198,2.12211,20092764.0
2006-10-30 02:36:00,2.12197,2.12197,2.12159,2.12164,4512708.0
2006-10-30 02:37:00,2.12171,2.12173,2.12146,2.12173,5780802.0
2006-10-30 02:38:00,2.1217,2.12172,2.1212,2.12155,10650163.0
2006-10-30 02:39:00,2.12154,2.12188,2.12154,2.12188,268472.0
2006-10-30 02:40:00,2.12201,2.12201,2.12196,2.12199,4973896.0
2006-10-30 02:41:00,2.12203,2.12203,2.12182,2.12182,10239671.0
2006-10-30 02:42:00,2.12187,2.12207,2.12183,2.12207,8671936.0
2006-10-30 02:43:00,2.12212,2.12225,2.12209,2.12225,1406967.0
2006-10-30 02:44:00,2.12227,2.12227,2.12221,2.12221,1947729.0
2006-10-30 02:45:00,2.12233,2.12246,2.12233,2.12235,1972309.0
2006-10-30 02:46:00,2.12228,2.12228,2.12199,2.12219,4843881.0
2006-10-30 02:47:00,2.12214,2.12225,2.12206,2.12225,4387260.0
2006-10-30 02:48:00,2.12221,2.12254,2.12191,2.12254,9531376.0
2006-10-30 02:49:00,2.12251,2.12285,2.12251,2.12285,6238017.0
2006-10-30 02:50:00,2.12269,2.12276,2.12269,2.12276,910889.0
2006-10-30 02:51:00,2.1226,2.12263,2.12227,2.12246,2756690.0
2006-10-30 02:52:00,2.12242,2.12242,2.12236,2.12238,482284.0
2006-10-30 02:53:00,2.12236,2.12243,2.12227,2.12243,6965331.0
2006-10-30 02:54:00,2.12243,2.12266,2.12243,2.12266,9080758.0
2006-10-30 02:55:00,2.12259,2.12286,2.12259,2.12272,5770294.0
2006-10-30 02:56:00,2.12292,2.12304,2.12292,2.12304,8983828.0
2006-10-30 02:57:00,2.12325,2.12325,2.12295,2.12301,10091071.0
2006-10-30 02:58:00,2.12306,2.12309,2.12288,2.12309,6744053.0
2006-10-30 02:59:00,2.12314,2.12322,2.12305,2.12316,5889211.0
2006-10-30 03:00:00,2.12328,2.12346,2.1232,2.12333,7038485.0
2006-10-30 03:01:00,2.12284,2.12321,2.12284,2.12295,16425211.0
2006-10-30 03:02:00,2.1229,2.12299,2.1229,2.12299,1655289.0
2006-10-30 03:04:00,2.1229,2.1229,2.12234,2.12234,14886242.0
2006-10-30 03:05:00,2.12232,2.12249,2.12232,2.12249,1055532.0
2006-10-30 03:06:00,2.12277,2.12298,2.1227,2.12298,2424058.0
2006-10-30 03:07:00,2.12293,2.12305,2.12293,2.12305,721989.0
2006-10-30 03:08:00,2.12306,2.12306,2.12275,2.12275,5383694.0
2006-10-30 03:09:00,2.1227,2.1233,2.1227,2.1232,3760754.0
2006-10-30 03:10:00,2.12336,2.12343,2.1233,2.12343,7459370.0
2006-10-30 03:11:00,2.12355,2.12355,2.12336,2.12339,1193780.0
2006-10-30 03:12:00,2.12338,2.12338,2.12295,2.12318,10808747.0
2006-10-30 03:13:00,2.1232,2.12341,2.1232,2.12341,1337876.0
2006-10-30 03:14:00,2.12359,2.12359,2.12327,2.12336,2620134.0
2006-10-30 03:15:00,2.12348,2.12366,2.12347,2.12361,2343812.0
2006-10-30 03:16:00,2.12359,2.12359,2.12334,2.12337,9892736.0
2006-10-30 03:17:00,2.12333,2.12333,2.12313,2.12317,2091312.0
2006-10-30 03:18:00,2.12307,2.12321,2.12302,2.12308,8700025.0
2006-10-30 03:19:00,2.12292,2.12292,2.12285,2.12292,1070875.0
2006-10-30 03:20:00,2.12283,2.1231,2.12139,2.1231,1860127.0
2006-10-30 03:21:00,2.12312,2.12316,2.12312,2.12316,2169782.0
2006-10-30 03:22:00,2.12324,2.12331,2.12307,2.12331,2789207.0
2006-10-30 03:23:00,2.12333,2.12355,2.12333,2.12355,615155.0
2006-10-30 03:24:00,2.12358,2.12358,2.12324,2.12341,6834671.0
2006-10-30 03:25:00,2.12339,2.1235,2.12321,2.1235,8282939.0
2006-10-30 03:26:00,2.12364,2.12382,2.12364,2.12382,553574.0
2006-10-30 03:27:00,2.12388,2.12406,2.12388,2.12406,1285981.0
2006-10-30 03:28:00,2.124,2.124,2.12376,2.12376,6848184.0
2006-10-30 03:29:00,2.1238,2.12388,2.12373,2.12388,1695850.0
2006-10-30 03:30:00,2.12392,2.12403,2.12382,2.12403,1469114.0
2006-10-30 03:31:00,2.12405,2.12405,2.12385,2.12391,3471171.0
2006-10-30 03:32:00,2.12393,2.12393,2.12373,2.12373,533773.0
2006-10-30 03:33:00,2.1236,2.12377,2.1236,2.12377,8439521.0
2006-10-30 03:34:00,2.12382,2.12399,2.12381,2.12399,8135574.0
2006-10-30 03:36:00,2.1239,2.1239,2.1236,2.12373,2492586.0
2006-10-30 03:37:00,2.1237,2.12377,2.12366,2.12366,3278773.0
2006-10-30 03:39:00,2.12346,2.12346,2.12324,2.12346,3691622.0
2006-10-30 03:40:00,2.12343,2.12356,2.12339,2.12344,18224709.0
2006-10-30 03:41:00,2.12349,2.12359,2.12339,2.12359,4600656.0
2006-10-30 03:42:00,2.12357,2.12357,2.12344,2.12344,9381031.0
2006-10-30 03:43:00,2.12344,2.12344,2.12324,2.12338,914885.0
2006-10-30 03:44:00,2.12343,2.12355,2.12342,2.12355,8703375.0
2006-10-30 03:45:00,2.1235,2.1235,2.12341,2.12341,5312004.0
2006-10-30 03:46:00,2.12346,2.12386,2.12342,2.12386,15157143.0
2006-10-30 03:47:00,2.12387,2.12424,2.12365,2.12424,6247532.0
2006-10-30 03:48:00,2.12422,2.12435,2.12409,2.12435,422153.0
2006-10-30 03:49:00,2.12435,2.12445,2.12431,2.12437,1757741.0
2006-10-30 03:50:00,2.12437,2.12452,2.12434,2.12436,3486859.0
2006-10-30 03:51:00,2.12453,2.12461,2.12441,2.12454,2763739.0
2006-10-30 03:52:00,2.12448,2.12448,2.12434,2.12434,9673674.0
2006-10-30 03:53:00,2.12435,2.12435,2.12404,2.12426,4109157.0
2006-10-30 03:54:00,2.12426,2.12447,2.12426,2.12437,1020576.0
2006-10-30 03:55:00,2.12449,2.12449,2.12416,2.12416,3765401.0
2006-10-30 03:56:00,2.1241,2.12422,2.12403,2.12414,3841401.0
2006-10-30 03:57:00,2.12412,2.12424,2.12409,2.12413,3609631.0
2006-10-30 03:58:00,2.12415,2.12427,2.12415,2.12427,5774626.0
2006-10-30 03:59:00,2.1242,2.1242,2.12395,2.12395,2229497.0
2006-10-30 04:00:00,2.12386,2.12386,2.12364,2.12365,12828541.0
2006-10-30 04:01:00,2.12382,2.12388,2.12372,2.12374,7875738.0
2006-10-30 04:02:00,2.12372,2.12372,2.1234,2.1234,2666538.0
2006-10-30 04:03:00,2.1235,2.1235,2.12308,2.12308,16911571.0
2006-10-30 04:04:00,2.12304,2.12304,2.12278,2.12284,4819122.0
2006-10-30 04:05:00,2.12262,2.12293,2.12262,2.12277,1668302.0
2006-10-30 04:06:00,2.12289,2.123,2.12285,2.123,2858347.0
2006-10-30 04:07:00,2.12292,2.12294,2.12269,2.12269,2378798.0
2006-10-30 04:08:00,2.12258,2.12262,2.12245,2.12262,4650397.0
2006-10-30 04:09:00,2.12262,2.12273,2.12262,2.12273,1285206.0
2006-10-30 04:10:00,2.12269,2.12303,2.12269,2.12303,6330438.0
2006-10-30 04:11:00,2.123,2.123,2.12293,2.12293,863555.0
2006-10-30 04:12:00,2.12292,2.12292,2.12271,2.12271,3343376.0
2006-10-30 04:13:00,2.12253,2.12274,2.12253,2.12267,702582.0
2006-10-30 04:14:00,2.12281,2.12294,2.12279,2.12279,10249064.0
2006-10-30 04:15:00,2.12289,2.12313,2.12286,2.12313,5105264.0
2006-10-30 04:16:00,2.12315,2.1233,2.12306,2.1233,2180001.0
2006-10-30 04:17:00,2.12337,2.1236,2.12334,2.1236,9252775.0
2006-10-30 04:18:00,2.12344,2.12345,2.123,2.12323,6291112.0
2006-10-30 04:19:00,2.12322,2.12322,2.1232,2.1232,596038.0
2006-10-30 04:20:00,2.12312,2.12312,2.12291,2.12297,3990590.0
2006-10-30 04:21:00,2.12297,2.12297,2.12282,2.12282,1051792.0
2006-10-30 04:22:00,2.12274,2.12274,2.12261,2.12269,18440510.0
2006-10-30 04:23:00,2.12268,2.12268,2.12247,2.12252,2832148.0
2006-10-30 04:24:00,2.12247,2.12247,2.1223,2.12235,1698501.0
2006-10-30 04:25:00,2.12238,2.12257,2.12238,2.12257,536695.0
2006-10-30 04:26:00,2.12259,2.12273,2.12253,2.12257,4800894.0
2006-10-30 04:27:00,2.1225,2.1225,2.12228,2.12242,9368087.0
2006-10-30 04:28:00,2.12247,2.12258,2.1224,2.12258,3792880.0
2006-10-30 04:29:00,2.1226,2.12261,2.12252,2.12261,4432790.0
2006-10-30 04:30:00,2.12259,2.12275,2.12259,2.12263,1009627.0
2006-10-30 04:31:00,2.12246,2.12259,2.12239,2.12259,7661884.0
2006-10-30 04:32:00,2.12251,2.1226,2.12251,2.12258,20644102.0
2006-10-30 04:33:00,2.12282,2.12318,2.12282,2.12318,5753358.0
2006-10-30 04:34:00,2.12327,2.12338,2.12327,2.12335,5575227.0
2006-10-30 04:35:00,2.12346,2.1236,2.12334,2.12342,828614.0
2006-10-30 04:36:00,2.12379,2.12386,2.1237,2.12386,2625179.0
2006-10-30 04:37:00,2.12391,2.12391,2.12381,2.12381,1756709.0
2006-10-30 04:38:00,2.12389,2.12398,2.12389,2.12389,2906499.0
2006-10-30 04:39:00,2.12382,2.12382,2.12364,2.12377,6660668.0
2006-10-30 04:40:00,2.12368,2.12368,2.12351,2.12365,2339301.0
2006-10-30 04:41:00,2.12366,2.12375,2.12336,2.12336,3765011.0
2006-10-30 04:42:00,2.12335,2.1234,2.12335,2.1234,3347679.0
2006-10-30 04:43:00,2.12348,2.12354,2.12344,2.12354,8571559.0
2006-10-30 04:44:00,2.12361,2.12374,2.12361,2.12374,3826379.0
2006-10-30 04:45:00,2.12368,2.12368,2.12349,2.12361,3547874.0
2006-10-30 04:46:00,2.12353,2.12364,2.12349,2.12362,7219813.0
2006-10-30 04:47:00,2.12362,2.12387,2.12362,2.12384,6291396.0
2006-10-30 04:48:00,2.12378,2.12378,2.12347,2.12358,3968699.0
2006-10-30 04:49:00,2.12347,2.12381,2.12347,2.12379,822641.0
2006-10-30 04:50:00,2.12384,2.12384,2.12372,2.12372,659819.0
2006-10-30 04:51:00,2.12369,2.12369,2.12363,2.12363,252042.0
2006-10-30 04:52:00,2.1236,2.1236,2.12332,2.12332,3375393.0
2006-10-30 04:53:00,2.12337,2.12337,2.12312,2.12312,3268888.0
2006-10-30 04:54:00,2.12311,2.12318,2.12164,2.12309,5528207.0
2006-10-30 04:55:00,2.12299,2.12299,2.12282,2.12282,8163992.0
2006-10-30 04:56:00,2.12286,2.12288,2.12258,2.12258,8405042.0
2006-10-30 04:57:00,2.12268,2.12268,2.12238,2.1224,14021311.0
2006-10-30 04:58:00,2.12237,2.12237,2.12215,2.12215,1898049.0
2006-10-30 04:59:00,2.12217,2.12217,2.12196,2.12197,5481091.0
2006-10-30 05:01:00,2.12197,2.12197,2.12176,2.12176,2730601.0
2006-10-30 05:03:00,2.12175,2.12175,2.12128,2.12136,5331430.0
2006-10-30 05:04:00,2.1213,2.12144,2.12129,2.12144,1803703.0
2006-10-30 05:06:00,2.12149,2.12157,2.12143,2.12157,722008.0
2006-10-30 05:07:00,2.12151,2.12174,2.12151,2.12174,5339933.0
2006-10-30 05:08:00,2.12173,2.12188,2.12173,2.12188,319578.0
2006-10-30 05:09:00,2.1218,2.12204,2.1218,2.12195,1574708.0
2006-10-30 05:10:00,2.12211,2.1222,2.12152,2.12152,2488958.0
2006-10-30 05:11:00,2.12181,2.12187,2.12157,2.12157,4471985.0
2006-10-30 05:12:00,2.12157,2.12161,2.12129,2.12139,646921.0
2006-10-30 05:13:00,2.12121,2.12121,2.12121,2.12121,106711.0
2006-10-30 05:14:00,2.12141,2.12159,2.12139,2.12145,14348334.0
2006-10-30 05:15:00,2.12142,2.1215,2.12136,2.1214,5978616.0
2006-10-30 05:16:00,2.12147,2.12188,2.12141,2.12188,3888779.0
2006-10-30 05:17:00,2.12189,2.12204,2.12185,2.12204,3795991.0
2006-10-30 05:18:00,2.12194,2.12234,2.12168,2.12195,6812627.0
2006-10-30 05:19:00,2.12205,2.12205,2.12175,2.12187,1830329.0
2006-10-30 05:20:00,2.12181,2.12181,2.1215,2.1215,3381041.0
2006-10-30 05:21:00,2.12144,2.12144,2.12125,2.12138,1144892.0
2006-10-30 05:22:00,2.1212,2.12131,2.12115,2.12115,2186429.0
2006-10-30 05:23:00,2.12113,2.12134,2.12113,2.12132,6967659.0
2006-10-30 05:24:00,2.12139,2.12144,2.12131,2.12144,1590116.0
2006-10-30 05:25:00,2.12162,2.12162,2.12118,2.12127,3342086.0
2006-10-30 05:26:00,2.12134,2.12152,2.12123,2.12152,5207932.0
2006-10-30 05:27:00,2.12147,2.12165,2.12147,2.12159,4334308.0
2006-10-30 05:28:00,2.12162,2.12162,2.12134,2.12149,5105343.0
2006-10-30 05:29:00,2.12157,2.12172,2.12148,2.12172,6063020.0
2006-10-30 05:30:00,2.12166,2.122,2.12166,2.122,13785004.0
2006-10-30 05:31:00,2.12181,2.12181,2.12171,2.12171,2134640.0
2006-10-30 05:32:00,2.12173,2.12173,2.12138,2.12151,828073.0
2006-10-30 05:33:00,2.12159,2.12175,2.12158,2.12175,742210.0
2006-10-30 05:34:00,2.12179,2.12196,2.12176,2.12196,24558631.0
2006-10-30 05:35:00,2.12197,2.12211,2.12197,2.12202,312626.0
2006-10-30 05:36:00,2.12212,2.12226,2.12212,2.12226,2284944.0
2006-10-30 05:37:00,2.12226,2.12228,2.12209,2.1221,4163558.0
2006-10-30 05:38:00,2.12206,2.12214,2.12185,2.12185,13010844.0
2006-10-30 05:39:00,2.12182,2.12191,2.12154,2.12164,7550400.0
2006-10-30 05:41:00,2.12168,2.12178,2.12164,2.12171,6962382.0
2006-10-30 05:42:00,2.1218,2.12188,2.12166,2.12188,1233232.0
2006-10-30 05:43:00,2.12188,2.1221,2.12188,2.1221,2610568.0
2006-10-30 05:44:00,2.12202,2.12202,2.12158,2.12164,529515.0
2006-10-30 05:45:00,2.1217,2.12181,2.1217,2.12172,5475907.0
2006-10-30 05:46:00,2.12177,2.1218,2.12023,2.1218,2100895.0
2006-10-30 05:47:00,2.12153,2.12179,2.12153,2.12179,3568466.0
2006-10-30 05:48:00,2.12172,2.12172,2.12168,2.1217,3665049.0
2006-10-30 05:49:00,2.12174,2.12187,2.12166,2.12187,1914867.0
2006-10-30 05:50:00,2.12173,2.12187,2.12157,2.12157,8072057.0
2006-10-30 05:51:00,2.12167,2.12172,2.12159,2.12162,1901691.0
2006-10-30 05:52:00,2.12162,2.1217,2.12158,2.12163,1145664.0
2006-10-30 05:53:00,2.12153,2.12153,2.12148,2.12148,478290.0
2006-10-30 05:54:00,2.12141,2.12173,2.12141,2.12173,1792557.0
2006-10-30 05:55:00,2.12177,2.12177,2.12153,2.12163,11556338.0
2006-10-30 05:56:00,2.12172,2.12181,2.12163,2.12172,6821046.0
2006-10-30 05:58:00,2.12177,2.12205,2.1217,2.12205,2699657.0
2006-10-30 05:59:00,2.12208,2.12215,2.12197,2.1221,1988884.0
2006-10-30 06:00:00,2.12243,2.1227,2.12243,2.12249,2271141.0
2006-10-30 06:01:00,2.12224,2.12224,2.12206,2.12206,6989436.0
2006-10-30 06:02:00,2.12199,2.12199,2.12181,2.12189,2537867.0
2006-10-30 06:03:00,2.12181,2.12181,2.12157,2.12163,17684680.0
2006-10-30 06:04:00,2.12176,2.12185,2.12134,2.12134,12855624.0
2006-10-30 06:05:00,2.12168,2.1218,2.12158,2.1218,776162.0
2006-10-30 06:06:00,2.12178,2.12196,2.12178,2.12186,2135780.0
2006-10-30 06:08:00,2.12192,2.12192,2.12162,2.12162,1559814.0
2006-10-30 06:10:00,2.12163,2.12171,2.12163,2.12167,2360476.0
2006-10-30 06:11:00,2.12159,2.12159,2.11991,2.12122,12844612.0
2006-10-30 06:12:00,2.12125,2.12125,2.12111,2.12112,2561589.0
2006-10-30 06:13:00,2.12109,2.12118,2.12101,2.12104,3789891.0
2006-10-30 06:14:00,2.1213,2.12136,2.12128,2.12132,10497318.0
2006-10-30 06:15:00,2.12124,2.12133,2.12119,2.1213,3804120.0
2006-10-30 06:16:00,2.12133,2.12133,2.12112,2.12112,1175701.0
2006-10-30 06:17:00,2.12097,2.12099,2.12084,2.12088,7735734.0
2006-10-30 06:18:00,2.12095,2.12109,2.12087,2.12098,20432076.0
2006-10-30 06:19:00,2.12088,2.12094,2.12057,2.12057,5394626.0
2006-10-30 06:20:00,2.12053,2.12067,2.12052,2.12064,6228338.0
2006-10-30 06:21:00,2.12061,2.12101,2.12061,2.12101,1638073.0
2006-10-30 06:22:00,2.12097,2.12105,2.12095,2.12095,9749439.0
2006-10-30 06:23:00,2.12092,2.12106,2.12092,2.12101,6748792.0
2006-10-30 06:24:00,2.121,2.12104,2.12087,2.12104,4697699.0
2006-10-30 06:25:00,2.12132,2.12139,2.12124,2.12124,10826148.0
2006-10-30 06:26:00,2.1212,2.12126,2.12114,2.12126,14469581.0
2006-10-30 06:27:00,2.12127,2.12128,2.12112,2.12123,1004587.0
2006-10-30 06:28:00,2.12128,2.12129,2.12121,2.12122,4402743.0
2006-10-30 06:29:00,2.1212,2.1213,2.1212,2.12128,2066006.0
2006-10-30 06:30:00,2.12118,2.12137,2.12118,2.12122,4178670.0
2006-10-30 06:31:00,2.12118,2.12118,2.12098,2.12098,16864052.0
2006-10-30 06:32:00,2.12106,2.12107,2.12094,2.12107,3793765.0
2006-10-30 06:33:00,2.12111,2.1212,2.121,2.12102,1446487.0
2006-10-30 06:34:00,2.12094,2.12105,2.12087,2.12105,4834360.0
2006-10-30 06:35:00,2.12114,2.12139,2.12108,2.12139,5801171.0
2006-10-30 06:36:00,2.12149,2.12151,2.12134,2.12141,4678590.0
2006-10-30 06:37:00,2.12144,2.12152,2.12136,2.12144,3026295.0
2006-10-30 06:38:00,2.12139,2.1214,2.12126,2.12126,7994894.0
2006-10-30 06:39:00,2.12124,2.12147,2.12124,2.12129,2845456.0
2006-10-30 06:40:00,2.1214,2.1214,2.12119,2.12124,5288260.0
2006-10-30 06:41:00,2.12115,2.12138,2.12115,2.12132,7805598.0
2006-10-30 06:42:00,2.12147,2.12166,2.12141,2.12152,6099436.0
2006-10-30 06:43:00,2.12149,2.12149,2.12106,2.12106,7429869.0
2006-10-30 06:44:00,2.12104,2.12129,2.12069,2.12129,3888420.0
2006-10-30 06:45:00,2.12132,2.12173,2.12132,2.12173,14613489.0
2006-10-30 06:46:00,2.12168,2.12168,2.12141,2.12141,2932270.0
2006-10-30 06:47:00,2.12149,2.12149,2.12115,2.12117,10305345.0
2006-10-30 06:48:00,2.12104,2.12118,2.12098,2.12111,5371724.0
2006-10-30 06:49:00,2.12128,2.12137,2.12112,2.12112,1519477.0
2006-10-30 06:50:00,2.12107,2.12113,2.12107,2.12109,1472966.0
2006-10-30 06:51:00,2.12107,2.12124,2.12107,2.12124,5509619.0
2006-10-30 06:52:00,2.12128,2.12133,2.1212,2.12128,6843525.0
2006-10-30 06:53:00,2.12129,2.12129,2.12115,2.12122,1525122.0
2006-10-30 06:54:00,2.12105,2.12139,2.12102,2.12136,2375556.0
2006-10-30 06:55:00,2.12144,2.12174,2.12144,2.12174,3815054.0
2006-10-30 06:57:00,2.12179,2.12196,2.12171,2.12196,1632580.0
2006-10-30 06:58:00,2.12197,2.12217,2.12197,2.12217,3873370.0
2006-10-30 06:59:00,2.12218,2.12218,2.12193,2.12209,1423432.0
2006-10-30 07:02:00,2.12209,2.12216,2.12202,2.12202,9984511.0
2006-10-30 07:03:00,2.122,2.122,2.12183,2.12185,1334347.0
2006-10-30 07:04:00,2.12174,2.1218,2.12174,2.12174,4902243.0
2006-10-30 07:05:00,2.12168,2.12172,2.12131,2.12141,4411985.0
2006-10-30 07:06:00,2.12143,2.12143,2.12116,2.12116,13819276.0
2006-10-30 07:07:00,2.12103,2.12109,2.121,2.121,4708455.0
2006-10-30 07:08:00,2.121,2.121,2.12063,2.12065,1670509.0
2006-10-30 07:09:00,2.12063,2.12077,2.12058,2.12077,5317525.0
2006-10-30 07:10:00,2.12056,2.12064,2.12056,2.12064,687388.0
2006-10-30 07:11:00,2.12066,2.12088,2.12066,2.1208,13491739.0
2006-10-30 07:12:00,2.12081,2.1209,2.12081,2.12086,9988452.0
2006-10-30 07:13:00,2.12085,2.12085,2.1206,2.1206,7251807.0
2006-10-30 07:14:00,2.12058,2.1206,2.12051,2.1206,1286483.0
2006-10-30 07:15:00,2.12068,2.1209,2.12068,2.1209,17581113.0
2006-10-30 07:16:00,2.12097,2.12104,2.12093,2.12094,14069115.0
2006-10-30 07:17:00,2.12092,2.12092,2.12065,2.12065,726442.0
2006-10-30 07:18:00,2.12073,2.12082,2.12061,2.12081,7192048.0
2006-10-30 07:19:00,2.12086,2.12088,2.1208,2.12086,3654694.0
2006-10-30 07:20:00,2.12087,2.12091,2.12051,2.12091,24605494.0
2006-10-30 07:23:00,2.12105,2.12125,2.12105,2.12118,2251307.0
2006-10-30 07:24:00,2.12121,2.12134,2.12119,2.12122,9552493.0
2006-10-30 07:25:00,2.12144,2.12151,2.12144,2.12145,780808.0
2006-10-30 07:26:00,2.12148,2.12161,2.12148,2.12158,16281240.0
2006-10-30 07:27:00,2.12158,2.12175,2.12158,2.12159,405194.0
2006-10-30 07:28:00,2.12141,2.12167,2.12141,2.1215,4799949.0
2006-10-30 07:29:00,2.12144,2.12168,2.12134,2.12168,5043981.0
2006-10-30 07:31:00,2.12168,2.12194,2.12159,2.12194,20785858.0
2006-10-30 07:32:00,2.12172,2.12201,2.12172,2.12176,9794412.0
2006-10-30 07:33:00,2.12178,2.12178,2.12159,2.12159,12760753.0
2006-10-30 07:35:00,2.12157,2.12157,2.12145,2.12145,4437755.0
2006-10-30 07:36:00,2.12131,2.12144,2.12121,2.12121,7422626.0
2006-10-30 07:37:00,2.12119,2.12119,2.12096,2.12096,14757579.0
2006-10-30 07:38:00,2.12101,2.12116,2.12096,2.12116,7011113.0
2006-10-30 07:39:00,2.12115,2.12133,2.12106,2.12123,769962.0
2006-10-30 07:40:00,2.12139,2.12139,2.12113,2.12113,5619879.0
2006-10-30 07:41:00,2.12092,2.12092,2.11933,2.11933,6321247.0
2006-10-30 07:42:00,2.12068,2.12072,2.12046,2.12051,8206036.0
2006-10-30 07:43:00,2.12061,2.1207,2.12061,2.1207,2399788.0
2006-10-30 07:44:00,2.12073,2.12091,2.12073,2.12086,12771827.0
2006-10-30 07:46:00,2.12082,2.12109,2.12082,2.12107,2587430.0
2006-10-30 07:47:00,2.12115,2.12151,2.12099,2.12151,6358056.0
2006-10-30 07:48:00,2.1214,2.12155,2.12127,2.12155,6957916.0
2006-10-30 07:49:00,2.12163,2.12174,2.12154,2.12174,8993013.0
2006-10-30 07:50:00,2.12173,2.12179,2.12151,2.12163,9630259.0
2006-10-30 07:51:00,2.12151,2.1216,2.12138,2.12144,2272613.0
2006-10-30 07:52:00,2.12154,2.1217,2.12154,2.1217,7325539.0
2006-10-30 07:53:00,2.12172,2.12182,2.12172,2.12182,2859848.0
2006-10-30 07:54:00,2.12187,2.12192,2.12178,2.12192,8816523.0
2006-10-30 07:56:00,2.12182,2.12182,2.12143,2.12165,2656049.0
2006-10-30 07:57:00,2.12159,2.12159,2.1214,2.12148,2940255.0
2006-10-30 07:58:00,2.12149,2.12167,2.12149,2.12167,2121936.0
2006-10-30 07:59:00,2.12174,2.12204,2.12174,2.12194,5270038.0
2006-10-30 08:00:00,2.12195,2.12228,2.12195,2.12228,4822294.0
2006-10-30 08:01:00,2.12236,2.12244,2.12235,2.12242,6048591.0
2006-10-30 08:02:00,2.12257,2.12288,2.12257,2.12288,543294.0
2006-10-30 08:03:00,2.123,2.12307,2.12288,2.12289,6208821.0
2006-10-30 08:04:00,2.12282,2.12285,2.12264,2.12281,18535235.0
2006-10-30 08:05:00,2.12267,2.12267,2.12252,2.12252,1650857.0
2006-10-30 08:06:00,2.12248,2.12248,2.12223,2.12243,5768239.0
2006-10-30 08:07:00,2.12234,2.12267,2.12234,2.12267,13625138.0
2006-10-30 08:08:00,2.12257,2.123,2.12257,2.12282,2515224.0
2006-10-30 08:09:00,2.12282,2.12282,2.12279,2.12279,11640753.0
2006-10-30 08:10:00,2.12276,2.12276,2.12231,2.12237,4052550.0
2006-10-30 08:11:00,2.1224,2.12243,2.12236,2.12241,9589314.0
2006-10-30 08:12:00,2.12242,2.12247,2.12227,2.1223,14651173.0
2006-10-30 08:13:00,2.12224,2.12248,2.12224,2.12248,17943568.0
2006-10-30 08:14:00,2.12248,2.12253,2.12234,2.12246,4618205.0
2006-10-30 08:15:00,2.12248,2.12281,2.12248,2.12281,7300651.0
2006-10-30 08:16:00,2.12281,2.12281,2.12264,2.12264,6758019.0
2006-10-30 08:17:00,2.12259,2.12259,2.12219,2.12219,7138980.0
2006-10-30 08:18:00,2.12225,2.12225,2.12206,2.12207,8934360.0
2006-10-30 08:19:00,2.12195,2.12195,2.12176,2.12189,2510565.0
2006-10-30 08:20:00,2.12198,2.12207,2.12194,2.12207,6119669.0
2006-10-30 08:21:00,2.1221,2.1221,2.12201,2.12205,812716.0
2006-10-30 08:22:00,2.12205,2.12212,2.12201,2.12212,2067885.0
2006-10-30 08:23:00,2.12209,2.1221,2.12203,2.12204,10277948.0
2006-10-30 08:24:00,2.1221,2.12216,2.12207,2.12207,14927109.0
2006-10-30 08:25:00,2.12198,2.1223,2.12198,2.1222,5608185.0
2006-10-30 08:26:00,2.1223,2.1223,2.12223,2.12223,25887155.0
2006-10-30 08:27:00,2.1222,2.12223,2.12209,2.12209,7186295.0
2006-10-30 08:28:00,2.12219,2.12224,2.12215,2.12223,1589851.0
2006-10-30 08:29:00,2.12218,2.12243,2.12203,2.12243,3612700.0
2006-10-30 08:30:00,2.12249,2.12265,2.12243,2.1225,4320155.0
2006-10-30 08:31:00,2.12242,2.12245,2.12222,2.12222,7605584.0
2006-10-30 08:32:00,2.12215,2.12219,2.12183,2.12191,15520164.0
2006-10-30 08:33:00,2.12195,2.12204,2.1219,2.12204,2395105.0
2006-10-30 08:34:00,2.12217,2.12236,2.12216,2.12216,2791117.0
2006-10-30 08:35:00,2.12224,2.12247,2.12224,2.12247,1047033.0
2006-10-30 08:36:00,2.12248,2.12261,2.12248,2.12261,939715.0
2006-10-30 08:37:00,2.1227,2.1227,2.12243,2.12248,563811.0
2006-10-30 08:38:00,2.12244,2.12263,2.12243,2.12263,13883243.0
2006-10-30 08:39:00,2.12267,2.12267,2.12248,2.12267,3374501.0
2006-10-30 08:40:00,2.12265,2.12281,2.12258,2.12281,9647765.0
2006-10-30 08:41:00,2.12291,2.12328,2.12291,2.12328,3803572.0
2006-10-30 08:42:00,2.12326,2.12326,2.12311,2.12311,952495.0
2006-10-30 08:43:00,2.12294,2.12315,2.12294,2.12315,9869750.0
2006-10-30 08:44:00,2.12316,2.12325,2.12315,2.12325,12075972.0
2006-10-30 08:45:00,2.12337,2.12352,2.12337,2.12352,9656096.0
2006-10-30 08:46:00,2.1233,2.12355,2.1233,2.12352,10514895.0
2006-10-30 08:47:00,2.12345,2.12345,2.12324,2.12324,1934084.0
2006-10-30 08:48:00,2.12324,2.12354,2.12324,2.12354,2771846.0
2006-10-30 08:49:00,2.12369,2.12376,2.12366,2.12375,6618314.0
2006-10-30 08:50:00,2.12375,2.12376,2.12358,2.12363,5065509.0
2006-10-30 08:51:00,2.12353,2.12354,2.12299,2.12343,1367467.0
2006-10-30 08:52:00,2.12352,2.12375,2.12349,2.12375,18657079.0
2006-10-30 08:53:00,2.12384,2.12387,2.12384,2.12385,4157800.0
2006-10-30 08:54:00,2.12375,2.124,2.12375,2.12386,2742848.0
2006-10-30 08:55:00,2.12396,2.12399,2.12357,2.12397,24499399.0
2006-10-30 08:56:00,2.12401,2.1241,2.12399,2.1241,15619950.0
2006-10-30 08:57:00,2.12412,2.1244,2.12412,2.1244,5871653.0
2006-10-30 08:58:00,2.12443,2.12454,2.12428,2.12428,2987515.0
2006-10-30 08:59:00,2.12414,2.12414,2.124,2.124,4286280.0
2006-10-30 09:00:00,2.12412,2.12429,2.12412,2.12429,1463464.0
2006-10-30 09:01:00,2.12425,2.12425,2.12384,2.1239,2644605.0
2006-10-30 09:02:00,2.12368,2.12411,2.12368,2.12411,2823405.0
2006-10-30 09:03:00,2.12415,2.12415,2.12394,2.12413,4829420.0
2006-10-30 09:04:00,2.12423,2.12462,2.12414,2.12462,2110882.0
2006-10-30 09:05:00,2.12458,2.12458,2.12431,2.12442,334365.0
2006-10-30 09:06:00,2.12439,2.12439,2.12417,2.12425,6900045.0
2006-10-30 09:07:00,2.12414,2.12464,2.12414,2.12437,17293588.0
2006-10-30 09:08:00,2.12438,2.12438,2.12415,2.12415,3865669.0
2006-10-30 09:09:00,2.12408,2.12408,2.12392,2.12392,384230.0
2006-10-30 09:10:00,2.12392,2.12392,2.12358,2.12367,2017620.0
2006-10-30 09:11:00,2.12365,2.12399,2.12365,2.12367,11286438.0
2006-10-30 09:12:00,2.12411,2.12417,2.12403,2.12417,7808927.0
2006-10-30 09:13:00,2.124,2.12416,2.124,2.12416,1568058.0
2006-10-30 09:14:00,2.12419,2.12455,2.12419,2.12455,1324574.0
2006-10-30 09:15:00,2.12447,2.12447,2.12429,2.12436,1961304.0
2006-10-30 09:16:00,2.12428,2.12428,2.12406,2.12413,12968480.0
2006-10-30 09:17:00,2.12404,2.12406,2.12389,2.12389,3859256.0
2006-10-30 09:18:00,2.12386,2.12386,2.12354,2.12362,4651225.0
2006-10-30 09:19:00,2.12365,2.12365,2.12323,2.12337,4857736.0
2006-10-30 09:20:00,2.12333,2.12351,2.12326,2.12351,3605791.0
2006-10-30 09:21:00,2.12368,2.12368,2.12338,2.12338,4902366.0
2006-10-30 09:22:00,2.12332,2.12332,2.1231,2.1231,3395517.0
2006-10-30 09:23:00,2.12294,2.12294,2.12235,2.12235,964721.0
2006-10-30 09:24:00,2.12227,2.12234,2.12226,2.12226,5352881.0
2006-10-30 09:25:00,2.12235,2.12235,2.1219,2.1219,4284058.0
2006-10-30 09:26:00,2.1219,2.12205,2.12171,2.12171,11987928.0
2006-10-30 09:27:00,2.1222,2.1224,2.1222,2.12238,6968310.0
2006-10-30 09:28:00,2.1224,2.12248,2.12226,2.12226,2900396.0
2006-10-30 09:29:00,2.12226,2.12226,2.12192,2.12192,6478853.0
2006-10-30 09:30:00,2.12188,2.12188,2.12139,2.12147,13482057.0
2006-10-30 09:31:00,2.12153,2.12153,2.1212,2.12138,5502394.0
2006-10-30 09:32:00,2.12158,2.12158,2.12139,2.12141,12115526.0
2006-10-30 09:33:00,2.12144,2.12166,2.12144,2.12166,3348984.0
2006-10-30 09:34:00,2.12179,2.12201,2.12179,2.12198,2852188.0
2006-10-30 09:35:00,2.12202,2.12249,2.122,2.12249,15603159.0
2006-10-30 09:36:00,2.12247,2.12247,2.12217,2.12228,14799418.0
2006-10-30 09:37:00,2.12235,2.12256,2.12235,2.12255,6385287.0
2006-10-30 09:38:00,2.12242,2.12272,2.12241,2.12272,9138648.0
2006-10-30 09:39:00,2.12295,2.12329,2.12291,2.12329,4364017.0
2006-10-30 09:40:00,2.12319,2.12319,2.12269,2.12269,347156.0
2006-10-30 09:41:00,2.12262,2.12262,2.12188,2.12188,4343204.0
2006-10-30 09:42:00,2.12181,2.12181,2.12157,2.12163,2210584.0
2006-10-30 09:43:00,2.12162,2.1217,2.12159,2.12159,1432835.0
2006-10-30 09:44:00,2.12175,2.1218,2.12162,2.12162,1800755.0
2006-10-30 09:45:00,2.12149,2.12149,2.12117,2.12122,1167580.0
2006-10-30 09:46:00,2.12149,2.12182,2.12149,2.12182,5210909.0
2006-10-30 09:47:00,2.12184,2.12185,2.12169,2.12177,2123663.0
2006-10-30 09:48:00,2.12169,2.12192,2.12169,2.12192,3197675.0
2006-10-30 09:49:00,2.12207,2.1225,2.12207,2.1225,1483172.0
2006-10-30 09:50:00,2.12238,2.12266,2.12236,2.12266,2767361.0
2006-10-30 09:51:00,2.12281,2.12287,2.12142,2.12269,4263406.0
2006-10-30 09:52:00,2.12251,2.12251,2.12238,2.12249,1504515.0
2006-10-30 09:53:00,2.12258,2.12266,2.12248,2.12266,11598161.0
2006-10-30 09:54:00,2.12271,2.12282,2.12271,2.12282,6970248.0
2006-10-30 09:55:00,2.12251,2.12325,2.12251,2.12325,6525557.0
2006-10-30 09:56:00,2.12342,2.12378,2.12342,2.12378,1688712.0
2006-10-30 09:57:00,2.12369,2.12403,2.12369,2.12403,7193371.0
2006-10-30 09:58:00,2.12406,2.12419,2.12406,2.12417,4180191.0
2006-10-30 09:59:00,2.12422,2.12443,2.12422,2.12443,5472886.0
2006-10-30 10:00:00,2.12441,2.12467,2.12434,2.12467,2731981.0
2006-10-30 10:01:00,2.12467,2.12487,2.12461,2.12462,5006612.0
2006-10-30 10:02:00,2.12466,2.12484,2.12461,2.12468,10039069.0
2006-10-30 10:03:00,2.12452,2.12452,2.12411,2.12411,13157202.0
2006-10-30 10:04:00,2.12415,2.12415,2.12396,2.12398,3946794.0
2006-10-30 10:05:00,2.12373,2.12392,2.12373,2.12383,8613396.0
2006-10-30 10:06:00,2.12388,2.12442,2.12388,2.12442,2102738.0
2006-10-30 10:07:00,2.12456,2.1249,2.12456,2.12471,13539137.0
2006-10-30 10:08:00,2.12453,2.12459,2.12453,2.12456,8208573.0
2006-10-30 10:09:00,2.12446,2.12488,2.12446,2.12488,2807928.0
2006-10-30 10:10:00,2.12498,2.12513,2.12498,2.12507,5899169.0
2006-10-30 10:11:00,2.12503,2.12517,2.12502,2.12514,3754954.0
2006-10-30 10:12:00,2.12514,2.1252,2.12349,2.12478,2472712.0
2006-10-30 10:13:00,2.12463,2.12474,2.12457,2.12458,471312.0
2006-10-30 10:14:00,2.12454,2.12475,2.12438,2.12438,3489863.0
2006-10-30 10:15:00,2.12475,2.12475,2.12446,2.12446,8262091.0
2006-10-30 10:16:00,2.12435,2.12437,2.12417,2.12434,9644627.0
2006-10-30 10:17:00,2.12409,2.12416,2.12399,2.12406,15028121.0
2006-10-30 10:18:00,2.12392,2.12392,2.1234,2.1234,2728923.0
2006-10-30 10:19:00,2.12338,2.12338,2.12326,2.12328,6671711.0
2006-10-30 10:20:00,2.12342,2.12342,2.1229,2.12311,4166009.0
2006-10-30 10:21:00,2.12286,2.12296,2.12286,2.1229,2920756.0
2006-10-30 10:22:00,2.12296,2.1233,2.12258,2.12309,3522717.0
2006-10-30 10:23:00,2.12321,2.1234,2.12321,2.1234,4165067.0
2006-10-30 10:24:00,2.12339,2.12362,2.12338,2.12362,13111006.0
2006-10-30 10:25:00,2.1236,2.12386,2.1236,2.12376,6047269.0
2006-10-30 10:26:00,2.12376,2.12376,2.1235,2.12353,9896238.0
2006-10-30 10:27:00,2.1239,2.12405,2.12382,2.12388,6693440.0
2006-10-30 10:28:00,2.12376,2.12394,2.12375,2.12378,5888803.0
2006-10-30 10:29:00,2.12376,2.12376,2.12344,2.12344,3284391.0
2006-10-30 10:30:00,2.12341,2.12382,2.12341,2.12373,3370204.0
2006-10-30 10:31:00,2.12372,2.12374,2.12349,2.12349,2285085.0
2006-10-30 10:32:00,2.1233,2.1233,2.12282,2.12306,6830747.0
2006-10-30 10:33:00,2.12288,2.12295,2.12279,2.1229,994642.0
2006-10-30 10:34:00,2.1231,2.12314,2.12289,2.12289,6299206.0
2006-10-30 10:35:00,2.12276,2.12294,2.12269,2.12294,1197774.0
2006-10-30 10:36:00,2.123,2.12316,2.12288,2.12288,9175287.0
2006-10-30 10:37:00,2.12339,2.12352,2.12337,2.12337,9629500.0
2006-10-30 10:38:00,2.12326,2.12326,2.12285,2.12285,19759230.0
2006-10-30 10:39:00,2.1223,2.12291,2.1223,2.12291,14661892.0
2006-10-30 10:41:00,2.12298,2.12312,2.12298,2.12305,2582757.0
2006-10-30 10:42:00,2.12293,2.12318,2.12293,2.12318,3832059.0
2006-10-30 10:43:00,2.12324,2.12342,2.12318,2.12342,5850616.0
2006-10-30 10:44:00,2.12356,2.12405,2.12356,2.12405,2799345.0
2006-10-30 10:45:00,2.12396,2.12417,2.12396,2.1241,3820738.0
2006-10-30 10:46:00,2.12418,2.12427,2.12408,2.12408,1253586.0
2006-10-30 10:47:00,2.12421,2.12439,2.12419,2.12439,8489389.0
2006-10-30 10:48:00,2.12441,2.12441,2.12424,2.12429,1934801.0
2006-10-30 10:49:00,2.12422,2.12425,2.1241,2.12425,2513788.0
2006-10-30 10:50:00,2.12394,2.12443,2.12394,2.12443,9081415.0
2006-10-30 10:51:00,2.12449,2.12479,2.12449,2.12479,8582448.0
2006-10-30 10:52:00,2.12479,2.12483,2.12473,2.12473,7787926.0
2006-10-30 10:53:00,2.1247,2.1247,2.12448,2.1245,5214644.0
2006-10-30 10:54:00,2.12437,2.12501,2.12437,2.12501,10202307.0
2006-10-30 10:55:00,2.12509,2.12535,2.12509,2.12531,14914779.0
2006-10-30 10:57:00,2.12515,2.12532,2.1251,2.12532,7773148.0
2006-10-30 10:58:00,2.12537,2.12549,2.12534,2.12549,8727905.0
2006-10-30 10:59:00,2.12556,2.1257,2.12548,2.1257,9849358.0
2006-10-30 11:00:00,2.12566,2.12566,2.12523,2.12525,7207145.0
2006-10-30 11:01:00,2.12533,2.12565,2.12533,2.12554,5734213.0
2006-10-30 11:02:00,2.12563,2.12574,2.12553,2.12574,21823352.0
2006-10-30 11:03:00,2.12583,2.12589,2.12576,2.12576,699815.0
2006-10-30 11:04:00,2.12585,2.12585,2.12501,2.12517,21811663.0
2006-10-30 11:05:00,2.12497,2.125,2.1245,2.1245,15121319.0
2006-10-30 11:06:00,2.12485,2.12485,2.12463,2.12463,778174.0
2006-10-30 11:07:00,2.12462,2.1247,2.12462,2.12466,685386.0
2006-10-30 11:08:00,2.12463,2.12472,2.12463,2.12472,9335059.0
2006-10-30 11:09:00,2.12477,2.12488,2.12471,2.12488,5891135.0
2006-10-30 11:10:00,2.12498,2.1251,2.12498,2.12501,2954060.0
2006-10-30 11:11:00,2.12518,2.12535,2.12518,2.12535,14536907.0
2006-10-30 11:12:00,2.12554,2.12571,2.12545,2.12566,1899130.0
2006-10-30 11:13:00,2.12568,2.12581,2.12565,2.12581,4501020.0
2006-10-30 11:14:00,2.12584,2.12602,2.12577,2.12602,913242.0
2006-10-30 11:15:00,2.12608,2.12625,2.12571,2.12625,10230892.0
2006-10-30 11:16:00,2.12621,2.12635,2.12618,2.12634,3928149.0
2006-10-30 11:17:00,2.12639,2.12663,2.12633,2.12659,9523974.0
2006-10-30 11:18:00,2.12658,2.12685,2.12658,2.12685,875319.0
2006-10-30 11:19:00,2.12687,2.12719,2.12655,2.12719,6057311.0
2006-10-30 11:20:00,2.12725,2.12725,2.12711,2.12718,3531816.0
2006-10-30 11:21:00,2.12707,2.12707,2.12687,2.12707,6558917.0
2006-10-30 11:22:00,2.12709,2.12709,2.12696,2.12704,4821346.0
2006-10-30 11:23:00,2.12703,2.12705,2.12689,2.12701,1281141.0
2006-10-30 11:24:00,2.12703,2.1274,2.12703,2.12732,7723985.0
2006-10-30 11:25:00,2.12733,2.12734,2.12708,2.12708,13375851.0
2006-10-30 11:26:00,2.127,2.127,2.12663,2.12663,3605885.0
2006-10-30 11:27:00,2.1265,2.1265,2.12614,2.12617,5879290.0
2006-10-30 11:28:00,2.12636,2.12656,2.12636,2.12641,13556733.0
2006-10-30 11:29:00,2.12633,2.12633,2.12607,2.12626,5490412.0
2006-10-30 11:30:00,2.12621,2.12622,2.12569,2.12569,1478724.0
2006-10-30 11:31:00,2.12556,2.12582,2.12547,2.12557,6357201.0
2006-10-30 11:32:00,2.12556,2.12557,2.12538,2.12538,1258493.0
2006-10-30 11:33:00,2.12532,2.12536,2.12516,2.12533,4596978.0
2006-10-30 11:34:00,2.12554,2.12577,2.1253,2.12566,21099913.0
2006-10-30 11:35:00,2.12568,2.126,2.12568,2.126,7136807.0
2006-10-30 11:36:00,2.12595,2.12595,2.12563,2.12563,2379320.0
2006-10-30 11:37:00,2.12558,2.12595,2.12545,2.12595,2992904.0
2006-10-30 11:38:00,2.12595,2.12611,2.12593,2.12611,678259.0
2006-10-30 11:39:00,2.12612,2.12645,2.12599,2.12639,17190704.0
2006-10-30 11:40:00,2.12637,2.12656,2.12637,2.12656,11120763.0
2006-10-30 11:41:00,2.12661,2.12676,2.12661,2.1267,5261064.0
2006-10-30 11:42:00,2.12701,2.1274,2.12701,2.1274,1846413.0
2006-10-30 11:43:00,2.12737,2.12737,2.12726,2.12728,13542603.0
2006-10-30 11:44:00,2.12736,2.12754,2.12736,2.12752,7313983.0
2006-10-30 11:45:00,2.12767,2.12787,2.12767,2.1278,4656791.0
2006-10-30 11:46:00,2.12779,2.12875,2.12779,2.12875,15886413.0
2006-10-30 11:47:00,2.12892,2.12921,2.12892,2.12904,4368524.0
2006-10-30 11:48:00,2.12893,2.12893,2.12867,2.12874,21023721.0
2006-10-30 11:49:00,2.12871,2.12884,2.12871,2.12874,3754070.0
2006-10-30 11:50:00,2.12896,2.12926,2.1278,2.12926,3595755.0
2006-10-30 11:51:00,2.12934,2.12958,2.12924,2.12958,28199802.0
2006-10-30 11:52:00,2.1296,2.12983,2.1296,2.12973,10212374.0
2006-10-30 11:53:00,2.12969,2.12989,2.12969,2.12989,1507824.0
2006-10-30 11:54:00,2.12995,2.13014,2.12995,2.13002,1207639.0
2006-10-30 11:55:00,2.12994,2.12994,2.12953,2.12953,5800799.0
2006-10-30 11:56:00,2.12973,2.1299,2.1297,2.1297,2070611.0
2006-10-30 11:57:00,2.12977,2.1298,2.12954,2.12963,10718258.0
2006-10-30 11:58:00,2.12968,2.12984,2.12959,2.12984,1322927.0
2006-10-30 11:59:00,2.12965,2.12975,2.12951,2.12965,12460833.0
2006-10-30 12:00:00,2.12951,2.12951,2.12932,2.12948,556994.0
2006-10-30 12:01:00,2.12964,2.12972,2.12961,2.12967,1932601.0
2006-10-30 12:02:00,2.12975,2.12978,2.12961,2.12961,2181078.0
2006-10-30 12:03:00,2.12954,2.12974,2.12942,2.12974,2970858.0
2006-10-30 12:04:00,2.12975,2.12975,2.12923,2.12963,14700478.0
2006-10-30 12:05:00,2.12973,2.12988,2.12973,2.12975,2017504.0
2006-10-30 12:06:00,2.12979,2.12994,2.12965,2.12967,7670625.0
2006-10-30 12:07:00,2.12961,2.12966,2.12953,2.12966,16098178.0
2006-10-30 12:08:00,2.12965,2.12969,2.12961,2.12967,6269320.0
2006-10-30 12:09:00,2.12962,2.12975,2.12956,2.12958,2674008.0
2006-10-30 12:10:00,2.12958,2.12961,2.12947,2.12947,6426921.0
2006-10-30 12:11:00,2.12962,2.12962,2.12938,2.12938,6504626.0
2006-10-30 12:12:00,2.12927,2.12967,2.12927,2.12967,7560389.0
2006-10-30 12:13:00,2.12953,2.12982,2.12953,2.12967,3457995.0
2006-10-30 12:14:00,2.1297,2.12971,2.12961,2.12961,10824721.0
2006-10-30 12:15:00,2.12969,2.12969,2.12946,2.12966,3120161.0
2006-10-30 12:16:00,2.12969,2.13001,2.12939,2.12982,624528.0
2006-10-30 12:17:00,2.12976,2.12976,2.12947,2.12956,9943490.0
2006-10-30 12:18:00,2.12964,2.13003,2.12964,2.13003,1355048.0
2006-10-30 12:19:00,2.12988,2.12999,2.12974,2.12974,7919282.0
2006-10-30 12:20:00,2.12969,2.12969,2.12952,2.12952,2960420.0
2006-10-30 12:21:00,2.12946,2.12946,2.12909,2.12909,6889013.0
2006-10-30 12:22:00,2.12919,2.12919,2.12886,2.12886,12145422.0
2006-10-30 12:23:00,2.12893,2.12895,2.12874,2.12888,6027367.0
2006-10-30 12:24:00,2.12888,2.12889,2.12876,2.12889,3037560.0
2006-10-30 12:25:00,2.1289,2.129,2.12885,2.12897,1147219.0
2006-10-30 12:26:00,2.12892,2.12915,2.12892,2.12915,4759153.0
2006-10-30 12:27:00,2.12922,2.12945,2.12922,2.1294,3803590.0
2006-10-30 12:28:00,2.12937,2.1295,2.12928,2.12928,768551.0
2006-10-30 12:29:00,2.12933,2.12933,2.129,2.12916,6208858.0
2006-10-30 12:30:00,2.12934,2.12946,2.12922,2.12922,1569373.0
2006-10-30 12:31:00,2.12938,2.12964,2.12938,2.12964,2386504.0
2006-10-30 12:32:00,2.12965,2.12982,2.12943,2.12977,11642486.0
2006-10-30 12:33:00,2.1299,2.12994,2.1297,2.12994,18173089.0
2006-10-30 12:34:00,2.12995,2.12998,2.12979,2.12982,1367309.0
2006-10-30 12:35:00,2.1297,2.12976,2.1297,2.12972,2496841.0
2006-10-30 12:36:00,2.12973,2.12982,2.12968,2.12976,4735407.0
2006-10-30 12:37:00,2.12969,2.12979,2.12933,2.12963,22296572.0
2006-10-30 12:38:00,2.12949,2.12962,2.12943,2.12962,1946893.0
2006-10-30 12:39:00,2.12951,2.12954,2.1293,2.12954,6523418.0
2006-10-30 12:40:00,2.12958,2.12965,2.12955,2.12965,8381586.0
2006-10-30 12:41:00,2.12975,2.12982,2.12967,2.12976,5782164.0
2006-10-30 12:42:00,2.12983,2.12994,2.12958,2.12973,4291869.0
2006-10-30 12:43:00,2.12995,2.1301,2.12988,2.1299,3232915.0
2006-10-30 12:44:00,2.12992,2.13014,2.12992,2.13014,9092364.0
2006-10-30 12:45:00,2.1302,2.13023,2.13005,2.13023,2820047.0
2006-10-30 12:46:00,2.13033,2.13048,2.13033,2.13048,5404056.0
2006-10-30 12:47:00,2.13056,2.1307,2.13046,2.1307,2184306.0
2006-10-30 12:48:00,2.1307,2.13075,2.1306,2.1306,10302058.0
2006-10-30 12:49:00,2.13069,2.13073,2.13054,2.13062,3871751.0
2006-10-30 12:50:00,2.13055,2.13069,2.13052,2.13069,2433367.0
2006-10-30 12:51:00,2.13074,2.13085,2.13068,2.1308,3043013.0
2006-10-30 12:52:00,2.13073,2.13083,2.13062,2.13062,6090796.0
2006-10-30 12:53:00,2.13073,2.13088,2.1307,2.13088,14542715.0
2006-10-30 12:54:00,2.13092,2.1312,2.13092,2.1312,3706793.0
2006-10-30 12:55:00,2.13113,2.13113,2.13071,2.13074,9551854.0
2006-10-30 12:56:00,2.13088,2.13112,2.13083,2.13112,6636659.0
2006-10-30 12:57:00,2.13091,2.13101,2.13071,2.13076,6617700.0
2006-10-30 12:58:00,2.13075,2.13099,2.13074,2.13099,16468670.0
2006-10-30 12:59:00,2.13097,2.13108,2.13086,2.13105,3064564.0
2006-10-30 13:00:00,2.13099,2.13099,2.1308,2.13095,4902848.0
2006-10-30 13:01:00,2.13099,2.13118,2.13074,2.13116,15444416.0
2006-10-30 13:02:00,2.1312,2.13205,2.13117,2.13205,8015030.0
2006-10-30 13:03:00,2.13209,2.13249,2.13202,2.13249,7926736.0
2006-10-30 13:04:00,2.13252,2.13252,2.13233,2.13236,807118.0
2006-10-30 13:05:00,2.13222,2.13222,2.13199,2.1322,1373492.0
2006-10-30 13:06:00,2.13201,2.13237,2.13201,2.13237,3212560.0
2006-10-30 13:07:00,2.13243,2.13269,2.13243,2.13269,2937975.0
2006-10-30 13:08:00,2.13243,2.13243,2.13219,2.13237,4969826.0
2006-10-30 13:09:00,2.1324,2.13247,2.13237,2.13247,4954654.0
2006-10-30 13:10:00,2.13253,2.13253,2.13224,2.13224,7919052.0
2006-10-30 13:11:00,2.13214,2.13214,2.13212,2.13212,6441758.0
2006-10-30 13:12:00,2.13216,2.13252,2.13216,2.13252,5361698.0
2006-10-30 13:13:00,2.13267,2.13293,2.13267,2.13293,2319979.0
2006-10-30 13:14:00,2.133,2.13309,2.13291,2.13307,3590013.0
2006-10-30 13:15:00,2.13307,2.13316,2.13307,2.13309,1684800.0
2006-10-30 13:16:00,2.13317,2.13319,2.1329,2.13319,4777243.0
2006-10-30 13:17:00,2.13319,2.13319,2.13299,2.13316,19023168.0
2006-10-30 13:18:00,2.1331,2.1331,2.13289,2.13289,2557063.0
2006-10-30 13:19:00,2.13289,2.13289,2.13273,2.13286,2638213.0
2006-10-30 13:20:00,2.13295,2.1331,2.13291,2.13301,3414970.0
2006-10-30 13:21:00,2.13293,2.13293,2.13257,2.13284,2289024.0
2006-10-30 13:22:00,2.13276,2.13276,2.13254,2.13269,10462749.0
2006-10-30 13:23:00,2.13264,2.13264,2.13244,2.13246,7539598.0
2006-10-30 13:24:00,2.13235,2.13235,2.1319,2.1319,6992352.0
2006-10-30 13:25:00,2.13184,2.13191,2.13182,2.13182,12976544.0
2006-10-30 13:26:00,2.13173,2.13173,2.13165,2.13167,588490.0
2006-10-30 13:27:00,2.13173,2.13194,2.13173,2.13194,4428185.0
2006-10-30 13:28:00,2.13193,2.13193,2.13144,2.13166,4727587.0
2006-10-30 13:29:00,2.1317,2.13179,2.13157,2.13179,8134048.0
2006-10-30 13:30:00,2.13187,2.13193,2.13177,2.13177,3329841.0
2006-10-30 13:31:00,2.13177,2.13177,2.13155,2.13172,5479767.0
2006-10-30 13:32:00,2.13164,2.13196,2.13164,2.13196,2558132.0
2006-10-30 13:33:00,2.13196,2.13196,2.1318,2.1318,2170117.0
2006-10-30 13:34:00,2.13186,2.13186,2.13166,2.1318,6820646.0
2006-10-30 13:35:00,2.13171,2.13186,2.13171,2.13186,1531493.0
2006-10-30 13:36:00,2.13192,2.13192,2.1316,2.1316,6862927.0
2006-10-30 13:37:00,2.1316,2.13161,2.13146,2.13158,6934025.0
2006-10-30 13:38:00,2.13156,2.13156,2.13139,2.13139,17355129.0
2006-10-30 13:39:00,2.13134,2.13141,2.13133,2.13134,3533299.0
2006-10-30 13:40:00,2.13139,2.13162,2.13139,2.13162,10039306.0
2006-10-30 13:41:00,2.13175,2.13189,2.13175,2.13182,770578.0
2006-10-30 13:42:00,2.13181,2.13187,2.13171,2.13187,3659509.0
2006-10-30 13:43:00,2.13199,2.13222,2.13199,2.13215,7232303.0
2006-10-30 13:44:00,2.13219,2.13229,2.13212,2.13229,11578372.0
2006-10-30 13:45:00,2.13222,2.13246,2.13222,2.13239,2050827.0
2006-10-30 13:46:00,2.13262,2.13292,2.13261,2.13292,5572331.0
2006-10-30 13:47:00,2.13299,2.13324,2.13299,2.13312,10440820.0
2006-10-30 13:48:00,2.13309,2.13329,2.13309,2.13322,5363613.0
2006-10-30 13:49:00,2.13302,2.13302,2.13273,2.13273,9538150.0
2006-10-30 13:50:00,2.13256,2.13256,2.13233,2.13233,2818134.0
2006-10-30 13:51:00,2.13232,2.13249,2.13232,2.13233,3175448.0
2006-10-30 13:52:00,2.13236,2.13268,2.13236,2.13268,3573981.0
2006-10-30 13:53:00,2.1327,2.13291,2.1327,2.13273,11392104.0
2006-10-30 13:54:00,2.13264,2.13273,2.13258,2.13273,2135002.0
2006-10-30 13:55:00,2.13272,2.13285,2.13257,2.13285,12693690.0
2006-10-30 13:56:00,2.13279,2.13279,2.13235,2.13277,15066026.0
2006-10-30 13:57:00,2.13278,2.1329,2.13275,2.13275,7378795.0
2006-10-30 13:58:00,2.13277,2.1328,2.13261,2.13273,8891890.0
2006-10-30 13:59:00,2.13272,2.13275,2.13208,2.13252,4140898.0
2006-10-30 14:00:00,2.13238,2.13271,2.13238,2.13271,1994248.0
2006-10-30 14:01:00,2.13276,2.13288,2.13276,2.13288,2224509.0
2006-10-30 14:02:00,2.13293,2.13301,2.13284,2.13294,3456248.0
2006-10-30 14:03:00,2.13294,2.13311,2.13289,2.13289,4747047.0
2006-10-30 14:04:00,2.13281,2.13281,2.13249,2.13251,11855186.0
2006-10-30 14:05:00,2.13247,2.13268,2.13247,2.13248,6685009.0
2006-10-30 14:06:00,2.13244,2.13244,2.13218,2.13235,3169832.0
2006-10-30 14:07:00,2.13247,2.13253,2.13245,2.13245,2239803.0
2006-10-30 14:08:00,2.13238,2.13239,2.1322,2.1322,2696487.0
2006-10-30 14:09:00,2.13218,2.13261,2.13218,2.13234,9044971.0
2006-10-30 14:10:00,2.13276,2.13288,2.13273,2.13283,612483.0
2006-10-30 14:11:00,2.1328,2.1328,2.13266,2.13271,1809946.0
2006-10-30 14:12:00,2.13267,2.13267,2.13251,2.13256,3286665.0
2006-10-30 14:13:00,2.13247,2.13248,2.13235,2.13235,1415481.0
2006-10-30 14:14:00,2.13236,2.13236,2.13212,2.13212,5923924.0
2006-10-30 14:15:00,2.13213,2.13213,2.13178,2.13178,6666999.0
2006-10-30 14:16:00,2.13182,2.13197,2.13182,2.13184,5540135.0
2006-10-30 14:17:00,2.13196,2.13204,2.13187,2.13201,3876762.0
2006-10-30 14:18:00,2.13202,2.13213,2.13201,2.13213,1867978.0
2006-10-30 14:19:00,2.13221,2.13247,2.13221,2.13244,12734580.0
2006-10-30 14:20:00,2.13264,2.13287,2.13264,2.13284,1311665.0
2006-10-30 14:21:00,2.13289,2.13317,2.13283,2.13283,4318536.0
2006-10-30 14:22:00,2.13295,2.13314,2.13295,2.13307,13757615.0
2006-10-30 14:23:00,2.13302,2.13302,2.13289,2.13289,15998033.0
2006-10-30 14:24:00,2.13292,2.13302,2.13279,2.13281,2187460.0
2006-10-30 14:25:00,2.13292,2.13307,2.13292,2.13297,63076.0
2006-10-30 14:26:00,2.13292,2.13304,2.13288,2.13288,6064939.0
2006-10-30 14:27:00,2.13279,2.13294,2.13266,2.13283,2667859.0
2006-10-30 14:28:00,2.1328,2.13282,2.13269,2.13269,18317662.0
2006-10-30 14:29:00,2.13293,2.13299,2.13289,2.13293,1682719.0
2006-10-30 14:30:00,2.13292,2.13292,2.13281,2.13283,7653042.0
2006-10-30 14:31:00,2.1326,2.13281,2.1326,2.13266,17676465.0
2006-10-30 14:32:00,2.13255,2.13301,2.13255,2.13301,31692379.0
2006-10-30 14:33:00,2.13305,2.1331,2.1329,2.1329,11129241.0
2006-10-30 14:34:00,2.133,2.133,2.13273,2.13281,2880447.0
2006-10-30 14:35:00,2.13272,2.13276,2.13259,2.13273,8604847.0
2006-10-30 14:36:00,2.13272,2.13296,2.13272,2.13296,11294471.0
2006-10-30 14:37:00,2.13294,2.13308,2.13294,2.13302,12102974.0
2006-10-30 14:38:00,2.13309,2.13309,2.13283,2.13303,5026833.0
2006-10-30 14:39:00,2.13309,2.13325,2.13306,2.13325,3112567.0
2006-10-30 14:40:00,2.13333,2.13338,2.13314,2.13319,4865069.0
2006-10-30 14:41:00,2.13307,2.13315,2.13291,2.13315,3747627.0
2006-10-30 14:42:00,2.13317,2.13334,2.13311,2.13334,2641797.0
2006-10-30 14:43:00,2.13337,2.13352,2.13337,2.13352,7306445.0
2006-10-30 14:44:00,2.13355,2.13364,2.13351,2.13364,5613396.0
2006-10-30 14:45:00,2.13361,2.13389,2.13361,2.13389,4707928.0
2006-10-30 14:46:00,2.13394,2.13412,2.13394,2.13412,5604785.0
2006-10-30 14:47:00,2.13402,2.13422,2.13402,2.13416,1802256.0
2006-10-30 14:48:00,2.1343,2.13448,2.1343,2.13448,4147310.0
2006-10-30 14:49:00,2.13448,2.13472,2.13448,2.13472,5838665.0
2006-10-30 14:50:00,2.13475,2.135,2.13475,2.135,2858733.0
2006-10-30 14:51:00,2.13508,2.13519,2.13508,2.13514,5643841.0
2006-10-30 14:52:00,2.1353,2.13542,2.13522,2.13522,2512287.0
2006-10-30 14:53:00,2.13504,2.13504,2.13481,2.13491,1907027.0
2006-10-30 14:54:00,2.13478,2.13478,2.13461,2.13461,6226584.0
2006-10-30 14:55:00,2.13438,2.13444,2.13438,2.13444,569867.0
2006-10-30 14:56:00,2.13448,2.13465,2.13448,2.13465,5182235.0
2006-10-30 14:57:00,2.13458,2.13458,2.1343,2.1343,6433807.0
2006-10-30 14:58:00,2.13412,2.13412,2.13386,2.13386,4957646.0
2006-10-30 14:59:00,2.13383,2.13386,2.13378,2.1338,12815961.0
2006-10-30 15:00:00,2.134,2.13416,2.13382,2.13416,4122555.0
2006-10-30 15:01:00,2.1341,2.13432,2.1341,2.13432,3268538.0
2006-10-30 15:02:00,2.1343,2.1343,2.13408,2.13408,3074822.0
2006-10-30 15:03:00,2.13406,2.13406,2.13376,2.13391,1883388.0
2006-10-30 15:04:00,2.134,2.13414,2.134,2.13403,3438312.0
2006-10-30 15:05:00,2.13406,2.13406,2.13387,2.13387,3928379.0
2006-10-30 15:06:00,2.13392,2.13404,2.13373,2.13404,3656094.0
2006-10-30 15:07:00,2.13411,2.13415,2.13396,2.13396,3102195.0
2006-10-30 15:08:00,2.13389,2.13406,2.13389,2.13406,22997363.0
2006-10-30 15:09:00,2.13398,2.134,2.13392,2.13392,4521714.0
2006-10-30 15:10:00,2.13388,2.13388,2.13374,2.13374,7813115.0
2006-10-30 15:11:00,2.13377,2.1339,2.13358,2.13358,888488.0
2006-10-30 15:12:00,2.13337,2.13354,2.13337,2.13352,2574422.0
2006-10-30 15:13:00,2.13329,2.13329,2.13313,2.13313,4868122.0
2006-10-30 15:14:00,2.1333,2.13337,2.13312,2.13312,3584719.0
2006-10-30 15:15:00,2.13315,2.13315,2.13286,2.13297,1767896.0
2006-10-30 15:16:00,2.13299,2.13335,2.13299,2.13335,7680049.0
2006-10-30 15:17:00,2.13331,2.13343,2.13326,2.13326,1128225.0
2006-10-30 15:18:00,2.13341,2.13355,2.13335,2.13335,3025019.0
2006-10-30 15:19:00,2.13322,2.13324,2.13304,2.13324,3234359.0
2006-10-30 15:20:00,2.13315,2.13315,2.13274,2.13283,1911923.0
2006-10-30 15:21:00,2.13284,2.13332,2.13284,2.13332,2231819.0
2006-10-30 15:22:00,2.13349,2.13362,2.13342,2.13362,2426760.0
2006-10-30 15:23:00,2.13354,2.13354,2.13344,2.13351,2442695.0
2006-10-30 15:24:00,2.13352,2.13358,2.13337,2.13337,25348520.0
2006-10-30 15:25:00,2.1335,2.1335,2.13328,2.13341,6257007.0
2006-10-30 15:26:00,2.13326,2.13341,2.13326,2.13341,7300659.0
2006-10-30 15:27:00,2.13341,2.1335,2.13341,2.1335,6409444.0
2006-10-30 15:28:00,2.13373,2.13393,2.13373,2.13383,2090688.0
2006-10-30 15:29:00,2.13388,2.13401,2.1338,2.13392,12271813.0
2006-10-30 15:30:00,2.13395,2.13437,2.13395,2.13437,6893468.0
2006-10-30 15:31:00,2.13438,2.13474,2.13437,2.13463,12525596.0
2006-10-30 15:32:00,2.13458,2.1346,2.1343,2.13431,15931317.0
2006-10-30 15:33:00,2.1343,2.1343,2.13381,2.13412,9486707.0
2006-10-30 15:34:00,2.13404,2.13406,2.13362,2.13392,11149057.0
2006-10-30 15:35:00,2.1338,2.1338,2.13369,2.13369,4161838.0
2006-10-30 15:36:00,2.13355,2.13365,2.13343,2.13343,936575.0
2006-10-30 15:37:00,2.13327,2.13327,2.13302,2.13325,9098124.0
2006-10-30 15:38:00,2.13321,2.1339,2.13321,2.1339,7344981.0
2006-10-30 15:39:00,2.13399,2.13399,2.1339,2.1339,1929545.0
2006-10-30 15:40:00,2.13355,2.13408,2.13355,2.13408,6494849.0
2006-10-30 15:41:00,2.13415,2.13418,2.13392,2.13392,2304572.0
2006-10-30 15:42:00,2.13393,2.13404,2.1339,2.1339,4493989.0
2006-10-30 15:43:00,2.13398,2.13423,2.13397,2.13423,1186013.0
2006-10-30 15:44:00,2.13431,2.13455,2.13424,2.13455,11192712.0
2006-10-30 15:45:00,2.13459,2.13459,2.13444,2.13448,6033446.0
2006-10-30 15:46:00,2.13447,2.1347,2.13446,2.13464,1811837.0
2006-10-30 15:47:00,2.13453,2.13465,2.13443,2.13465,7529234.0
2006-10-30 15:48:00,2.13466,2.13475,2.13441,2.13475,5822103.0
2006-10-30 15:49:00,2.13467,2.13467,2.13436,2.13459,1335408.0
2006-10-30 15:50:00,2.13471,2.13501,2.13471,2.13483,20003318.0
2006-10-30 15:51:00,2.13486,2.13579,2.13486,2.13579,2218572.0
2006-10-30 15:52:00,2.13578,2.13578,2.13548,2.13555,2643707.0
2006-10-30 15:53:00,2.13546,2.13565,2.13545,2.13565,7254578.0
2006-10-30 15:54:00,2.13555,2.13555,2.13503,2.13507,4760801.0
2006-10-30 15:55:00,2.13483,2.13489,2.13468,2.1348,1678269.0
2006-10-30 15:56:00,2.13486,2.13499,2.13485,2.13499,2112563.0
2006-10-30 15:57:00,2.13495,2.13502,2.13495,2.13495,941372.0
2006-10-30 15:58:00,2.13504,2.13504,2.13457,2.135,3600616.0
2006-10-30 15:59:00,2.13492,2.13504,2.13481,2.13496,5025561.0
2006-10-30 16:00:00,2.13487,2.13487,2.13452,2.13452,698700.0
2006-10-30 16:01:00,2.13452,2.13464,2.13445,2.13445,360682.0
2006-10-30 16:02:00,2.13426,2.13435,2.13423,2.13435,43978932.0
2006-10-30 16:03:00,2.13447,2.13489,2.13447,2.13489,6779921.0
2006-10-30 16:04:00,2.13489,2.13494,2.13476,2.13482,15721842.0
2006-10-30 16:05:00,2.13466,2.13473,2.1346,2.13467,12700421.0
2006-10-30 16:06:00,2.13471,2.13471,2.13441,2.13441,1209841.0
2006-10-30 16:07:00,2.13449,2.13473,2.13449,2.13471,1707123.0
2006-10-30 16:08:00,2.13483,2.13506,2.13475,2.13498,12580488.0
2006-10-30 16:09:00,2.13494,2.13494,2.13468,2.13468,1955058.0
2006-10-30 16:10:00,2.13473,2.13473,2.13454,2.1346,8555858.0
2006-10-30 16:11:00,2.13463,2.13482,2.13463,2.13482,10320539.0
2006-10-30 16:12:00,2.13498,2.13498,2.1346,2.1346,3087817.0
2006-10-30 16:13:00,2.13455,2.13458,2.13444,2.13451,3657258.0
2006-10-30 16:14:00,2.13457,2.13474,2.13457,2.13474,1732324.0
2006-10-30 16:15:00,2.13478,2.13485,2.1347,2.1347,3012392.0
2006-10-30 16:16:00,2.13466,2.13466,2.1345,2.1345,1824371.0
2006-10-30 16:17:00,2.13446,2.13459,2.13411,2.13459,16455206.0
2006-10-30 16:18:00,2.13468,2.135,2.13468,2.135,7162843.0
2006-10-30 16:19:00,2.13493,2.13538,2.1349,2.13538,16169292.0
2006-10-30 16:20:00,2.1355,2.13578,2.1355,2.13567,1816694.0
2006-10-30 16:21:00,2.13554,2.13561,2.13509,2.13561,1998331.0
2006-10-30 16:22:00,2.13554,2.13554,2.13537,2.13538,15823751.0
2006-10-30 16:23:00,2.13544,2.13544,2.13525,2.13525,2882219.0
2006-10-30 16:24:00,2.13539,2.1355,2.13533,2.1355,7492536.0
2006-10-30 16:25:00,2.13559,2.13568,2.13553,2.13568,4865956.0
2006-10-30 16:26:00,2.13565,2.13576,2.1355,2.13575,4763368.0
2006-10-30 16:27:00,2.13572,2.13572,2.13536,2.13536,7404547.0
2006-10-30 16:28:00,2.13525,2.13525,2.13497,2.13508,3736758.0
2006-10-30 16:29:00,2.13477,2.13489,2.13451,2.13481,4518580.0
2006-10-30 16:30:00,2.13486,2.13489,2.13476,2.13476,7049557.0
2006-10-30 16:31:00,2.13476,2.13476,2.13456,2.1347,931511.0
2006-10-30 16:32:00,2.13464,2.13464,2.13433,2.13433,10955775.0
2006-10-30 16:33:00,2.13423,2.13435,2.13407,2.13407,11480692.0
2006-10-30 16:34:00,2.13417,2.13428,2.13385,2.13428,5493822.0
2006-10-30 16:35:00,2.13426,2.13435,2.13284,2.13433,2347107.0
2006-10-30 16:36:00,2.13426,2.13452,2.13426,2.1345,1506551.0
2006-10-30 16:37:00,2.13451,2.13454,2.1344,2.1345,4722862.0
2006-10-30 16:38:00,2.13456,2.13518,2.13456,2.13513,4870749.0
2006-10-30 16:39:00,2.13501,2.13501,2.1345,2.13462,2787384.0
2006-10-30 16:40:00,2.13461,2.13508,2.13461,2.13508,6141035.0
2006-10-30 16:41:00,2.13523,2.13529,2.13521,2.13521,13727237.0
2006-10-30 16:42:00,2.13516,2.13516,2.13502,2.13508,1309028.0
2006-10-30 16:43:00,2.13505,2.13513,2.13483,2.13483,4190575.0
2006-10-30 16:44:00,2.13473,2.13473,2.13445,2.13445,6233460.0
2006-10-30 16:45:00,2.13447,2.13447,2.13354,2.13354,10278095.0
2006-10-30 16:46:00,2.1336,2.13405,2.1336,2.13404,2499025.0
2006-10-30 16:47:00,2.13404,2.13404,2.13377,2.13403,9941632.0
2006-10-30 16:48:00,2.13406,2.13409,2.13392,2.13393,2138710.0
2006-10-30 16:49:00,2.13385,2.13385,2.13376,2.13376,4534275.0
2006-10-30 16:50:00,2.13394,2.13397,2.13391,2.13397,15226745.0
2006-10-30 16:51:00,2.13406,2.13436,2.13406,2.13417,7771988.0
2006-10-30 16:52:00,2.13419,2.13419,2.13395,2.13397,5962040.0
2006-10-30 16:53:00,2.13397,2.13407,2.13393,2.13407,571049.0
2006-10-30 16:54:00,2.13415,2.13421,2.13407,2.13421,2150140.0
2006-10-30 16:55:00,2.13417,2.13445,2.13417,2.13445,1455361.0
2006-10-30 16:56:00,2.13447,2.13482,2.13447,2.13482,1318903.0
2006-10-30 16:57:00,2.13486,2.13538,2.13486,2.13538,14745073.0
2006-10-30 16:58:00,2.13533,2.13533,2.13502,2.13502,2650233.0
2006-10-30 16:59:00,2.13469,2.13518,2.13469,2.13518,1405011.0
2006-10-30 17:00:00,2.13521,2.13525,2.13503,2.13525,5847348.0
2006-10-30 17:01:00,2.13522,2.13524,2.13507,2.13514,954409.0
2006-10-30 17:02:00,2.13501,2.13521,2.13495,2.13521,6669232.0
2006-10-30 17:03:00,2.13519,2.13519,2.13484,2.13484,4211789.0
2006-10-30 17:04:00,2.13469,2.13469,2.13431,2.13431,4010631.0
2006-10-30 17:05:00,2.13439,2.13488,2.13439,2.13488,848601.0
2006-10-30 17:06:00,2.13497,2.13503,2.13495,2.13503,5540253.0
2006-10-30 17:07:00,2.13506,2.13513,2.135,2.13503,12086236.0
2006-10-30 17:08:00,2.13494,2.135,2.13489,2.13489,3700350.0
2006-10-30 17:09:00,2.13492,2.13524,2.13492,2.13503,3140790.0
2006-10-30 17:10:00,2.13496,2.13505,2.13487,2.13505,2738991.0
2006-10-30 17:11:00,2.13518,2.13526,2.13509,2.13511,2229531.0
2006-10-30 17:12:00,2.13515,2.13524,2.13491,2.13524,6699327.0
2006-10-30 17:13:00,2.13532,2.13532,2.13524,2.13526,2812488.0
2006-10-30 17:14:00,2.1352,2.1352,2.13502,2.13514,6052688.0
2006-10-30 17:15:00,2.13503,2.13509,2.13479,2.13494,10551309.0
2006-10-30 17:16:00,2.13501,2.13518,2.13501,2.1351,3090929.0
2006-10-30 17:17:00,2.13504,2.13512,2.13495,2.13512,3006562.0
2006-10-30 17:18:00,2.13492,2.13492,2.13453,2.13453,18320507.0
2006-10-30 17:19:00,2.13458,2.13468,2.13455,2.13461,14411348.0
2006-10-30 17:20:00,2.13458,2.13459,2.1345,2.1345,794107.0
2006-10-30 17:21:00,2.13461,2.13461,2.13436,2.13448,19535307.0
2006-10-30 17:22:00,2.13459,2.13496,2.13459,2.13496,448396.0
2006-10-30 17:23:00,2.13492,2.13521,2.13492,2.1352,1487606.0
2006-10-30 17:24:00,2.13498,2.13504,2.13491,2.13491,3891685.0
2006-10-30 17:25:00,2.1348,2.13488,2.13474,2.13488,11916563.0
2006-10-30 17:26:00,2.13503,2.13517,2.13503,2.1351,9007549.0
2006-10-30 17:27:00,2.13508,2.13518,2.13506,2.13515,2651480.0
2006-10-30 17:28:00,2.1352,2.13577,2.13422,2.13577,4882960.0
2006-10-30 17:29:00,2.13577,2.1358,2.13557,2.13557,5531471.0
2006-10-30 17:30:00,2.1355,2.1359,2.13428,2.1359,4924357.0
2006-10-30 17:31:00,2.13589,2.13589,2.13574,2.13586,5664953.0
2006-10-30 17:32:00,2.13606,2.13638,2.13606,2.13617,7554830.0
2006-10-30 17:33:00,2.13594,2.13595,2.13567,2.13567,6725845.0
2006-10-30 17:34:00,2.13559,2.13565,2.1351,2.13565,19086328.0
2006-10-30 17:35:00,2.13568,2.13584,2.13561,2.13574,2842859.0
2006-10-30 17:36:00,2.13592,2.13607,2.13576,2.13577,4661140.0
2006-10-30 17:37:00,2.13573,2.13573,2.13513,2.13513,14306634.0
2006-10-30 17:38:00,2.13544,2.13567,2.13521,2.13546,23877788.0
2006-10-30 17:39:00,2.13536,2.13548,2.13525,2.13532,12062959.0
2006-10-30 17:41:00,2.13525,2.13525,2.135,2.13502,1794135.0
2006-10-30 17:42:00,2.13503,2.13503,2.13457,2.13465,3252711.0
2006-10-30 17:43:00,2.13483,2.13499,2.13482,2.13499,4720488.0
2006-10-30 17:44:00,2.13508,2.13518,2.13503,2.13512,4743064.0
2006-10-30 17:45:00,2.13512,2.13512,2.13509,2.13512,9083892.0
2006-10-30 17:46:00,2.13506,2.13506,2.13459,2.13459,3460145.0
2006-10-30 17:47:00,2.13447,2.13447,2.13416,2.13425,3504270.0
2006-10-30 17:48:00,2.13447,2.13485,2.13447,2.13485,1035769.0
2006-10-30 17:49:00,2.1348,2.1352,2.1348,2.13512,6465595.0
2006-10-30 17:50:00,2.13519,2.13538,2.1351,2.1351,3512588.0
2006-10-30 17:51:00,2.13509,2.13519,2.13487,2.135,7567097.0
2006-10-30 17:52:00,2.13502,2.13512,2.13502,2.13507,1395305.0
2006-10-30 17:53:00,2.13506,2.13521,2.13506,2.13521,3865810.0
2006-10-30 17:54:00,2.13526,2.13565,2.13526,2.13565,4745332.0
2006-10-30 17:55:00,2.13581,2.13593,2.13574,2.13584,3669534.0
2006-10-30 17:56:00,2.13602,2.13603,2.13571,2.13571,2872233.0
2006-10-30 17:57:00,2.13575,2.13575,2.13548,2.13555,1432146.0
2006-10-30 17:58:00,2.13562,2.13581,2.13562,2.13577,6987197.0
2006-10-30 17:59:00,2.13591,2.13591,2.13574,2.1358,4300203.0
2006-10-30 18:00:00,2.13578,2.13578,2.13556,2.13563,12047780.0
2006-10-30 18:01:00,2.13554,2.13565,2.13541,2.13565,9901050.0
2006-10-30 18:02:00,2.13561,2.13561,2.13409,2.13549,3295506.0
2006-10-30 18:03:00,2.13553,2.13566,2.13546,2.13563,11523436.0
2006-10-30 18:04:00,2.1356,2.13599,2.13545,2.13599,3663108.0
2006-10-30 18:05:00,2.13619,2.13619,2.13604,2.13604,1836196.0
2006-10-30 18:06:00,2.136,2.13617,2.13597,2.13608,7272429.0
2006-10-30 18:07:00,2.1361,2.13617,2.13598,2.13617,2620972.0
2006-10-30 18:08:00,2.1362,2.13648,2.1362,2.13648,6386917.0
2006-10-30 18:09:00,2.13655,2.13672,2.13655,2.13672,3185087.0
2006-10-30 18:10:00,2.13677,2.13702,2.13641,2.13702,4733688.0
2006-10-30 18:11:00,2.13721,2.13721,2.1371,2.13718,9061952.0
2006-10-30 18:12:00,2.13721,2.13721,2.13697,2.13697,4581144.0
2006-10-30 18:13:00,2.13678,2.13686,2.13651,2.13651,2855748.0
2006-10-30 18:14:00,2.13643,2.13645,2.13629,2.13645,5041377.0
2006-10-30 18:15:00,2.13636,2.13638,2.13625,2.13632,2730710.0
2006-10-30 18:16:00,2.13641,2.13642,2.13621,2.13621,5975728.0
2006-10-30 18:17:00,2.13627,2.13644,2.13627,2.13644,2486404.0
2006-10-30 18:18:00,2.1366,2.13665,2.13647,2.13656,5585599.0
2006-10-30 18:19:00,2.13645,2.13674,2.13638,2.13674,6524210.0
2006-10-30 18:20:00,2.13675,2.13677,2.13659,2.13666,3442572.0
2006-10-30 18:21:00,2.13662,2.13662,2.13647,2.13653,7229541.0
2006-10-30 18:22:00,2.13653,2.13664,2.13653,2.13662,5153708.0
2006-10-30 18:23:00,2.13661,2.13673,2.13655,2.13659,5252504.0
2006-10-30 18:24:00,2.13653,2.13653,2.13629,2.13635,10320573.0
2006-10-30 18:25:00,2.13634,2.13634,2.13602,2.13605,24733292.0
2006-10-30 18:26:00,2.13605,2.13609,2.13589,2.13589,8510011.0
2006-10-30 18:27:00,2.13583,2.13592,2.13577,2.13585,13400626.0
2006-10-30 18:28:00,2.13579,2.13588,2.1357,2.13574,3328322.0
2006-10-30 18:29:00,2.13557,2.1357,2.13547,2.13547,1109061.0
2006-10-30 18:30:00,2.13554,2.13559,2.13545,2.13558,5136762.0
2006-10-30 18:31:00,2.13556,2.13557,2.13537,2.13544,2531702.0
2006-10-30 18:32:00,2.13543,2.13574,2.13532,2.13574,6968046.0
2006-10-30 18:33:00,2.13574,2.13574,2.13555,2.13569,9062302.0
2006-10-30 18:34:00,2.13569,2.13585,2.13569,2.13572,8346991.0
2006-10-30 18:35:00,2.13586,2.13635,2.13586,2.13623,630610.0
2006-10-30 18:36:00,2.13618,2.13627,2.13616,2.13627,9475368.0
2006-10-30 18:37:00,2.13625,2.13639,2.13611,2.13639,3560823.0
2006-10-30 18:38:00,2.13639,2.13668,2.13638,2.13668,4869255.0
2006-10-30 18:39:00,2.13662,2.13663,2.13639,2.13639,3083012.0
2006-10-30 18:40:00,2.13648,2.13648,2.13626,2.13626,1944844.0
2006-10-30 18:41:00,2.1362,2.13622,2.13582,2.13582,8990756.0
2006-10-30 18:42:00,2.13579,2.13584,2.13555,2.13556,16668523.0
2006-10-30 18:43:00,2.13552,2.13557,2.13537,2.13542,4332117.0
2006-10-30 18:44:00,2.13544,2.13563,2.13544,2.13563,5358158.0
2006-10-30 18:45:00,2.13555,2.1356,2.13541,2.13551,3612082.0
2006-10-30 18:46:00,2.13569,2.13581,2.13564,2.13571,4319879.0
2006-10-30 18:47:00,2.13585,2.13585,2.13545,2.13558,12606808.0
2006-10-30 18:48:00,2.13554,2.13563,2.13552,2.13552,10104307.0
2006-10-30 18:49:00,2.13551,2.13561,2.13538,2.13538,1717069.0
2006-10-30 18:50:00,2.13544,2.13544,2.13503,2.13517,10112750.0
2006-10-30 18:51:00,2.13531,2.13572,2.13531,2.13572,5865165.0
2006-10-30 18:52:00,2.13588,2.13593,2.13588,2.13593,1062952.0
2006-10-30 18:53:00,2.13585,2.13585,2.13555,2.13564,3258860.0
2006-10-30 18:54:00,2.13567,2.1359,2.13567,2.1359,5725327.0
2006-10-30 18:55:00,2.13587,2.13621,2.13586,2.13621,3323835.0
2006-10-30 18:56:00,2.1362,2.13636,2.13619,2.13634,9069315.0
2006-10-30 18:57:00,2.13645,2.13672,2.13633,2.13657,7108678.0
2006-10-30 18:58:00,2.13641,2.13656,2.13641,2.13644,1736623.0
2006-10-30 18:59:00,2.13669,2.13718,2.13669,2.13692,17672715.0
2006-10-30 19:00:00,2.13697,2.13703,2.13687,2.13697,3388153.0
2006-10-30 19:01:00,2.13699,2.13705,2.13688,2.13699,14114831.0
2006-10-30 19:02:00,2.13701,2.13709,2.13697,2.13697,5982422.0
2006-10-30 19:03:00,2.13685,2.137,2.13678,2.13686,4146742.0
2006-10-30 19:04:00,2.13705,2.13712,2.13699,2.13712,5847960.0
2006-10-30 19:05:00,2.13702,2.13725,2.13702,2.13725,4463762.0
2006-10-30 19:06:00,2.13737,2.13758,2.13716,2.13742,14004002.0
2006-10-30 19:07:00,2.13739,2.13739,2.13717,2.13717,2571709.0
2006-10-30 19:08:00,2.13697,2.13709,2.13695,2.13695,3350626.0
2006-10-30 19:09:00,2.13694,2.13701,2.13691,2.13701,12225986.0
2006-10-30 19:10:00,2.13691,2.13697,2.13677,2.13692,3066377.0
2006-10-30 19:11:00,2.13688,2.13692,2.1368,2.1368,8252785.0
2006-10-30 19:12:00,2.13673,2.13673,2.13652,2.13652,13896734.0
2006-10-30 19:14:00,2.13647,2.13658,2.13637,2.13658,3371272.0
2006-10-30 19:15:00,2.13667,2.1369,2.13667,2.1369,2364260.0
2006-10-30 19:16:00,2.13689,2.13691,2.13681,2.1369,900082.0
2006-10-30 19:17:00,2.13687,2.13726,2.13687,2.13726,16387024.0
2006-10-30 19:18:00,2.13717,2.13717,2.13669,2.13682,3485809.0
2006-10-30 19:19:00,2.13678,2.13691,2.13563,2.13563,6586020.0
2006-10-30 19:20:00,2.1371,2.13728,2.13701,2.13719,7143114.0
2006-10-30 19:21:00,2.13727,2.13727,2.13715,2.13715,1942815.0
2006-10-30 19:22:00,2.13711,2.13711,2.13653,2.13665,9685232.0
2006-10-30 19:23:00,2.1367,2.13688,2.13665,2.13678,826375.0
2006-10-30 19:24:00,2.13678,2.13678,2.13663,2.13674,26762364.0
2006-10-30 19:25:00,2.13677,2.13693,2.13677,2.13693,2182793.0
2006-10-30 19:26:00,2.13701,2.1371,2.13694,2.13703,9105299.0
2006-10-30 19:27:00,2.13705,2.13707,2.13697,2.13699,2759047.0
2006-10-30 19:28:00,2.13697,2.13697,2.13685,2.13692,8465529.0
2006-10-30 19:29:00,2.13699,2.13711,2.13699,2.13707,15454726.0
2006-10-30 19:30:00,2.13724,2.13735,2.13712,2.13735,8975231.0
2006-10-30 19:31:00,2.13725,2.13759,2.13725,2.13759,843788.0
2006-10-30 19:32:00,2.13757,2.13757,2.13741,2.13741,2682299.0
2006-10-30 19:33:00,2.13748,2.13748,2.13701,2.13701,9602602.0
2006-10-30 19:34:00,2.13706,2.13732,2.13706,2.13732,519250.0
2006-10-30 19:35:00,2.13733,2.13733,2.13703,2.13709,2249765.0
2006-10-30 19:36:00,2.13717,2.13725,2.13694,2.13725,23971305.0
2006-10-30 19:37:00,2.13738,2.13792,2.13738,2.13792,1708914.0
2006-10-30 19:38:00,2.13789,2.13812,2.13789,2.1381,3615534.0
2006-10-30 19:39:00,2.13809,2.13815,2.13801,2.13806,32806848.0
2006-10-30 19:40:00,2.13802,2.13811,2.13787,2.13787,2768118.0
2006-10-30 19:41:00,2.13776,2.13811,2.13771,2.13811,9893879.0
2006-10-30 19:42:00,2.13837,2.13864,2.13837,2.13856,14603189.0
2006-10-30 19:43:00,2.13869,2.1389,2.13869,2.13888,4959085.0
2006-10-30 19:44:00,2.13872,2.13872,2.1385,2.1385,3619468.0
2006-10-30 19:45:00,2.13842,2.13842,2.13832,2.13832,6617253.0
2006-10-30 19:46:00,2.13839,2.13854,2.13835,2.13854,15086457.0
2006-10-30 19:47:00,2.13866,2.13895,2.13866,2.13882,4589001.0
2006-10-30 19:48:00,2.13869,2.13879,2.13864,2.13869,6355535.0
2006-10-30 19:49:00,2.13868,2.13894,2.13868,2.13894,2685639.0
2006-10-30 19:50:00,2.13887,2.13887,2.13862,2.13862,1887678.0
2006-10-30 19:51:00,2.13863,2.13885,2.13863,2.13885,5636671.0
2006-10-30 19:52:00,2.13888,2.13944,2.13888,2.13944,10762913.0
2006-10-30 19:53:00,2.1395,2.1395,2.13929,2.13936,3311324.0
2006-10-30 19:54:00,2.1392,2.13929,2.13915,2.13929,7769391.0
2006-10-30 19:55:00,2.13931,2.13936,2.13912,2.13936,9194681.0
2006-10-30 19:56:00,2.1393,2.13947,2.13929,2.13947,12932559.0
2006-10-30 19:57:00,2.13944,2.13944,2.13912,2.13921,1272703.0
2006-10-30 19:58:00,2.13916,2.13937,2.13916,2.13937,1328161.0
2006-10-30 19:59:00,2.13936,2.13955,2.13927,2.13955,5167386.0
2006-10-30 20:00:00,2.13958,2.13982,2.13956,2.13976,6538284.0
2006-10-30 20:01:00,2.14003,2.14017,2.14003,2.14017,3814148.0
2006-10-30 20:02:00,2.1402,2.14035,2.1402,2.14035,3765470.0
2006-10-30 20:03:00,2.14052,2.14052,2.14025,2.14033,6761627.0
2006-10-30 20:04:00,2.14038,2.14049,2.14033,2.14044,6436650.0
2006-10-30 20:05:00,2.14045,2.14053,2.14033,2.14033,10569048.0
2006-10-30 20:06:00,2.14028,2.14032,2.14022,2.14028,3494354.0
2006-10-30 20:07:00,2.14032,2.14044,2.14031,2.14031,13326313.0
2006-10-30 20:08:00,2.14027,2.1404,2.13977,2.1404,1153654.0
2006-10-30 20:09:00,2.1405,2.1405,2.14041,2.14041,8998513.0
2006-10-30 20:10:00,2.14051,2.14052,2.14036,2.14052,2965098.0
2006-10-30 20:11:00,2.14054,2.14056,2.14054,2.14056,729670.0
2006-10-30 20:12:00,2.14071,2.14097,2.14071,2.14082,1524961.0
2006-10-30 20:13:00,2.14064,2.14081,2.14064,2.14081,1194629.0
2006-10-30 20:14:00,2.14078,2.14078,2.14056,2.14069,9083321.0
2006-10-30 20:15:00,2.14072,2.14077,2.14072,2.14077,181613.0
2006-10-30 20:16:00,2.14073,2.14076,2.14068,2.14071,6555328.0
2006-10-30 20:17:00,2.1407,2.14077,2.14053,2.14068,2307535.0
2006-10-30 20:18:00,2.14069,2.14085,2.14066,2.14083,2050442.0
2006-10-30 20:19:00,2.14081,2.14092,2.14081,2.14092,6315674.0
2006-10-30 20:20:00,2.14093,2.14093,2.14053,2.14053,1697327.0
2006-10-30 20:21:00,2.14023,2.14043,2.14023,2.14023,4724415.0
2006-10-30 20:22:00,2.14011,2.14011,2.13986,2.13996,3487071.0
2006-10-30 20:23:00,2.14014,2.14033,2.13965,2.14033,19278301.0
2006-10-30 20:24:00,2.14046,2.14069,2.14046,2.14069,13928903.0
2006-10-30 20:25:00,2.14074,2.14085,2.14062,2.14084,1298456.0
2006-10-30 20:26:00,2.14099,2.14099,2.14091,2.14092,9066982.0
2006-10-30 20:27:00,2.1409,2.1409,2.14085,2.14085,150175.0
2006-10-30 20:28:00,2.1408,2.1408,2.14055,2.14055,9603556.0
2006-10-30 20:29:00,2.14062,2.141,2.1405,2.141,8683557.0
2006-10-30 20:30:00,2.14121,2.14125,2.14101,2.14101,884777.0
2006-10-30 20:31:00,2.14086,2.14086,2.14072,2.14072,2297848.0
2006-10-30 20:32:00,2.14073,2.14081,2.14065,2.14065,829646.0
2006-10-30 20:33:00,2.14047,2.14058,2.14029,2.14029,5734193.0
2006-10-30 20:34:00,2.14026,2.14036,2.14009,2.14036,9585110.0
2006-10-30 20:35:00,2.1404,2.1404,2.14027,2.14027,1603077.0
2006-10-30 20:36:00,2.14032,2.14032,2.14018,2.14027,12362362.0
2006-10-30 20:37:00,2.14029,2.14029,2.1402,2.14029,3693448.0
2006-10-30 20:38:00,2.14018,2.14036,2.14018,2.14028,1725951.0
2006-10-30 20:39:00,2.1402,2.14031,2.14004,2.14004,3697775.0
2006-10-30 20:40:00,2.1399,2.1399,2.13967,2.13967,15314814.0
2006-10-30 20:41:00,2.13958,2.13961,2.1394,2.1394,11051868.0
2006-10-30 20:42:00,2.13936,2.1394,2.13927,2.1393,5358432.0
2006-10-30 20:43:00,2.13934,2.13959,2.13934,2.13959,12807661.0
2006-10-30 20:44:00,2.13949,2.13952,2.13949,2.13952,640896.0
2006-10-30 20:45:00,2.13939,2.13939,2.13916,2.13924,1493691.0
2006-10-30 20:46:00,2.13918,2.13938,2.13918,2.13938,2695163.0
2006-10-30 20:47:00,2.13959,2.1399,2.13959,2.13974,6062211.0
2006-10-30 20:48:00,2.13971,2.13982,2.13971,2.13982,1912974.0
2006-10-30 20:49:00,2.13973,2.13987,2.13937,2.13937,9817570.0
2006-10-30 20:50:00,2.13976,2.14012,2.13976,2.14012,7273946.0
2006-10-30 20:51:00,2.14011,2.14011,2.14002,2.14002,969556.0
2006-10-30 20:53:00,2.13999,2.13999,2.13948,2.13948,3360173.0
2006-10-30 20:54:00,2.13983,2.13995,2.13983,2.13995,61922.0
2006-10-30 20:55:00,2.13995,2.13995,2.13988,2.13988,2732238.0
2006-10-30 20:56:00,2.1399,2.13991,2.13978,2.13984,5451596.0
2006-10-30 20:57:00,2.13966,2.13973,2.13947,2.13973,1159355.0
2006-10-30 20:59:00,2.13989,2.14005,2.13988,2.14002,7045374.0
2006-10-30 21:00:00,2.14008,2.14028,2.14007,2.14028,7633735.0
2006-10-30 21:01:00,2.14026,2.14026,2.14012,2.14019,4565460.0
2006-10-30 21:02:00,2.14021,2.14033,2.14014,2.14022,3823292.0
2006-10-30 21:03:00,2.14032,2.14032,2.14009,2.14029,5113888.0
2006-10-30 21:04:00,2.14026,2.14057,2.14026,2.14057,3036973.0
2006-10-30 21:05:00,2.14075,2.14102,2.14075,2.14077,9781719.0
2006-10-30 21:06:00,2.14062,2.14076,2.14062,2.14068,12112635.0
2006-10-30 21:07:00,2.14071,2.14084,2.14071,2.14081,3130635.0
2006-10-30 21:08:00,2.14084,2.14087,2.14072,2.14079,10767497.0
2006-10-30 21:09:00,2.14081,2.14084,2.14072,2.14072,6017179.0
2006-10-30 21:10:00,2.14075,2.14076,2.14074,2.14074,9032778.0
2006-10-30 21:11:00,2.14076,2.14082,2.14075,2.14082,3563435.0
2006-10-30 21:12:00,2.1408,2.14108,2.14062,2.14099,5760062.0
2006-10-30 21:13:00,2.14115,2.14121,2.14101,2.14101,8747046.0
2006-10-30 21:14:00,2.14106,2.14109,2.14091,2.14109,8811339.0
2006-10-30 21:15:00,2.14105,2.14111,2.14103,2.14103,3257210.0
2006-10-30 21:16:00,2.14111,2.14115,2.1409,2.14101,8942811.0
2006-10-30 21:17:00,2.14097,2.14098,2.14094,2.14094,2696827.0
2006-10-30 21:18:00,2.1409,2.14092,2.14088,2.14092,4203378.0
2006-10-30 21:19:00,2.14078,2.14085,2.14049,2.14069,1345334.0
2006-10-30 21:20:00,2.14084,2.141,2.14075,2.141,3811786.0
2006-10-30 21:21:00,2.14099,2.14123,2.14099,2.14101,4619680.0
2006-10-30 21:22:00,2.14084,2.14084,2.14066,2.14066,739197.0
2006-10-30 21:23:00,2.14078,2.14082,2.14059,2.1407,6204082.0
2006-10-30 21:24:00,2.14072,2.14082,2.14062,2.14062,13458361.0
2006-10-30 21:25:00,2.14055,2.14064,2.14055,2.14061,8790493.0
2006-10-30 21:27:00,2.14069,2.14096,2.14069,2.14096,4100276.0
2006-10-30 21:28:00,2.1406,2.14093,2.1406,2.14087,9112789.0
2006-10-30 21:29:00,2.14095,2.1412,2.14095,2.1412,19396357.0
2006-10-30 21:30:00,2.1412,2.1412,2.14099,2.14099,5776200.0
2006-10-30 21:31:00,2.14101,2.14131,2.14101,2.14131,5019576.0
2006-10-30 21:32:00,2.14134,2.14141,2.14093,2.14093,16316713.0
2006-10-30 21:33:00,2.14099,2.14106,2.14091,2.141,4361793.0
2006-10-30 21:34:00,2.14094,2.14094,2.14059,2.14059,14482515.0
2006-10-30 21:35:00,2.14057,2.14057,2.1403,2.1403,5450862.0
2006-10-30 21:36:00,2.1404,2.14056,2.14028,2.14056,2952838.0
2006-10-30 21:37:00,2.14053,2.14074,2.1404,2.14074,2452717.0
2006-10-30 21:38:00,2.14063,2.14096,2.14063,2.1408,19598989.0
2006-10-30 21:39:00,2.14063,2.14073,2.14051,2.14073,716930.0
2006-10-30 21:40:00,2.14079,2.14084,2.14067,2.14067,16014483.0
2006-10-30 21:41:00,2.14064,2.14085,2.14064,2.14076,1648231.0
2006-10-30 21:42:00,2.14078,2.14078,2.14065,2.14066,893780.0
2006-10-30 21:43:00,2.14086,2.14109,2.14086,2.14109,4195214.0
2006-10-30 21:44:00,2.14108,2.14117,2.14093,2.14117,2657717.0
2006-10-30 21:45:00,2.14125,2.14126,2.14125,2.14126,1962645.0
2006-10-30 21:46:00,2.14135,2.14142,2.14128,2.14131,1728770.0
2006-10-30 21:47:00,2.14142,2.14142,2.14132,2.1414,4094163.0
2006-10-30 21:48:00,2.14143,2.14143,2.14126,2.14131,1933369.0
2006-10-30 21:49:00,2.14091,2.14129,2.14091,2.14099,8281052.0
2006-10-30 21:50:00,2.14112,2.1413,2.14112,2.14119,6975132.0
2006-10-30 21:51:00,2.14117,2.14119,2.14103,2.14108,9460754.0
2006-10-30 21:52:00,2.14101,2.14113,2.14098,2.14113,6242154.0
2006-10-30 21:53:00,2.14106,2.14112,2.14087,2.14112,2468175.0
2006-10-30 21:54:00,2.14126,2.14135,2.14114,2.14114,3587993.0
2006-10-30 21:55:00,2.14107,2.14115,2.14087,2.14087,2298930.0
2006-10-30 21:56:00,2.14114,2.14114,2.14093,2.14106,736288.0
2006-10-30 21:57:00,2.14105,2.14113,2.14105,2.14113,3201396.0
2006-10-30 21:58:00,2.14101,2.14136,2.14075,2.14136,9849675.0
2006-10-30 21:59:00,2.14147,2.14167,2.14142,2.14167,2411563.0
2006-10-30 22:00:00,2.14171,2.14172,2.1416,2.14172,2463222.0
2006-10-30 22:01:00,2.14156,2.14156,2.14139,2.14141,1663728.0
2006-10-30 22:02:00,2.14148,2.14148,2.14132,2.14134,15060765.0
2006-10-30 22:03:00,2.14132,2.14143,2.14124,2.1414,19065197.0
2006-10-30 22:04:00,2.14133,2.14135,2.14117,2.14125,8139313.0
2006-10-30 22:05:00,2.14113,2.1414,2.14113,2.14132,1329702.0
2006-10-30 22:06:00,2.14166,2.14179,2.14163,2.14163,2730319.0
2006-10-30 22:07:00,2.1415,2.1415,2.14116,2.1412,6554170.0
2006-10-30 22:08:00,2.14117,2.14127,2.14077,2.14127,5984195.0
2006-10-30 22:09:00,2.14124,2.14142,2.14118,2.14135,9645843.0
2006-10-30 22:10:00,2.14146,2.14165,2.14137,2.14137,5187016.0
2006-10-30 22:11:00,2.14143,2.14143,2.14125,2.14131,4733410.0
2006-10-30 22:12:00,2.14113,2.14122,2.14097,2.14104,2457863.0
2006-10-30 22:13:00,2.14087,2.14115,2.14087,2.14104,6273230.0
2006-10-30 22:14:00,2.14098,2.14133,2.14098,2.14133,2630356.0
2006-10-30 22:15:00,2.14151,2.14163,2.14121,2.14121,925582.0
2006-10-30 22:16:00,2.14126,2.14126,2.14112,2.14113,5399744.0
2006-10-30 22:17:00,2.14099,2.14099,2.14077,2.14077,2253149.0
2006-10-30 22:18:00,2.14089,2.14124,2.14085,2.14124,4375515.0
2006-10-30 22:19:00,2.1415,2.14157,2.14144,2.1415,3836243.0
2006-10-30 22:20:00,2.14141,2.14149,2.14141,2.14149,198208.0
2006-10-30 22:21:00,2.1413,2.14139,2.14124,2.14124,946310.0
2006-10-30 22:22:00,2.14119,2.1412,2.14096,2.14096,2302008.0
2006-10-30 22:23:00,2.14107,2.14119,2.14107,2.14119,2266512.0
2006-10-30 22:24:00,2.14113,2.14113,2.14092,2.14102,3826344.0
2006-10-30 22:25:00,2.141,2.14102,2.14083,2.14097,6193869.0
2006-10-30 22:26:00,2.14085,2.1409,2.14074,2.14082,5005413.0
2006-10-30 22:27:00,2.14084,2.14084,2.14069,2.14069,3809962.0
2006-10-30 22:28:00,2.14076,2.14086,2.14074,2.14084,8261116.0
2006-10-30 22:29:00,2.14086,2.14103,2.14086,2.14089,3102793.0
2006-10-30 22:30:00,2.14102,2.14102,2.14082,2.1409,2743876.0
2006-10-30 22:31:00,2.14083,2.14105,2.14076,2.14105,3617666.0
2006-10-30 22:32:00,2.14097,2.14103,2.14097,2.14101,389171.0
2006-10-30 22:33:00,2.14101,2.14103,2.14078,2.14078,1138372.0
2006-10-30 22:34:00,2.14091,2.14091,2.14078,2.14078,4282721.0
2006-10-30 22:35:00,2.1408,2.1408,2.13929,2.14067,2238248.0
2006-10-30 22:36:00,2.14076,2.14123,2.14076,2.14123,7092743.0
2006-10-30 22:37:00,2.14121,2.14163,2.14121,2.14157,5576623.0
2006-10-30 22:38:00,2.14153,2.14154,2.14148,2.14148,4050378.0
2006-10-30 22:39:00,2.14144,2.14146,2.14129,2.14135,1283435.0
2006-10-30 22:40:00,2.14124,2.14129,2.14124,2.14129,15585392.0
2006-10-30 22:41:00,2.14118,2.14118,2.14088,2.14099,4372408.0
2006-10-30 22:42:00,2.14096,2.14096,2.14068,2.14068,9936189.0
2006-10-30 22:44:00,2.14057,2.14057,2.14012,2.14032,8224324.0
2006-10-30 22:45:00,2.14021,2.14021,2.14005,2.14005,6485450.0
2006-10-30 22:46:00,2.14019,2.14023,2.14009,2.14009,4525493.0
2006-10-30 22:47:00,2.14001,2.14001,2.13966,2.13988,7840413.0
2006-10-30 22:48:00,2.13979,2.13994,2.13979,2.13993,8158493.0
2006-10-30 22:49:00,2.13993,2.14005,2.13981,2.14005,922700.0
2006-10-30 22:50:00,2.14018,2.14042,2.14018,2.14042,2180639.0
2006-10-30 22:51:00,2.14046,2.14046,2.14032,2.14032,8071740.0
2006-10-30 22:52:00,2.14042,2.14048,2.14034,2.14046,2402379.0
2006-10-30 22:53:00,2.14041,2.1405,2.14041,2.1405,2208965.0
2006-10-30 22:54:00,2.14049,2.1405,2.14028,2.14047,14290433.0
2006-10-30 22:55:00,2.14051,2.14056,2.14048,2.14048,3378821.0
2006-10-30 22:56:00,2.14069,2.14079,2.14069,2.14073,3462608.0
2006-10-30 22:57:00,2.14072,2.14082,2.14052,2.1407,4091548.0
2006-10-30 22:58:00,2.14083,2.14085,2.14078,2.14081,5959573.0
2006-10-30 22:59:00,2.14071,2.14123,2.14071,2.14123,1277667.0
2006-10-30 23:00:00,2.14139,2.14162,2.14139,2.14151,1770750.0
2006-10-30 23:01:00,2.14138,2.14152,2.14121,2.14138,18105921.0
2006-10-30 23:02:00,2.14127,2.14127,2.14098,2.14098,3036940.0
2006-10-30 23:03:00,2.14081,2.14082,2.14073,2.1408,2626255.0
2006-10-30 23:04:00,2.14089,2.1411,2.14084,2.1411,11830426.0
2006-10-30 23:05:00,2.14123,2.14136,2.14123,2.14136,225871.0
2006-10-30 23:06:00,2.14143,2.14143,2.14128,2.14135,10274633.0
2006-10-30 23:07:00,2.14133,2.14178,2.14133,2.14178,6538202.0
2006-10-30 23:08:00,2.14182,2.1421,2.1418,2.1421,21041428.0
2006-10-30 23:09:00,2.14206,2.14206,2.14181,2.14186,11068658.0
2006-10-30 23:10:00,2.14182,2.14182,2.14161,2.14161,6097374.0
2006-10-30 23:11:00,2.1417,2.1417,2.14155,2.14155,2536874.0
2006-10-30 23:12:00,2.14153,2.14153,2.14132,2.14138,2012211.0
2006-10-30 23:13:00,2.1412,2.1412,2.14103,2.14105,4164040.0
2006-10-30 23:14:00,2.1409,2.14098,2.1409,2.14098,3002967.0
2006-10-30 23:15:00,2.14095,2.14099,2.14087,2.14087,8433940.0
2006-10-30 23:16:00,2.14099,2.14125,2.14099,2.14106,6242587.0
2006-10-30 23:17:00,2.14118,2.14118,2.14104,2.14116,13650455.0
2006-10-30 23:18:00,2.14123,2.14129,2.14123,2.14129,3029922.0
2006-10-30 23:21:00,2.1412,2.1412,2.14105,2.14114,5568968.0
2006-10-30 23:22:00,2.1411,2.1411,2.14083,2.14083,1559286.0
2006-10-30 23:23:00,2.14102,2.14111,2.14099,2.14111,7961961.0
2006-10-30 23:24:00,2.14114,2.14136,2.1408,2.14136,2895874.0
2006-10-30 23:25:00,2.14139,2.14159,2.14139,2.14159,2600327.0
2006-10-30 23:26:00,2.14157,2.14157,2.14126,2.14126,10354132.0
2006-10-30 23:27:00,2.14132,2.14132,2.14104,2.14105,11512094.0
2006-10-30 23:28:00,2.14108,2.14108,2.14087,2.14096,6860991.0
2006-10-30 23:29:00,2.14095,2.14114,2.14095,2.14114,7320311.0
2006-10-30 23:30:00,2.14115,2.14123,2.141,2.141,4015808.0
2006-10-30 23:31:00,2.141,2.141,2.14072,2.14075,15619655.0
2006-10-30 23:32:00,2.14093,2.14111,2.14084,2.14111,14534179.0
2006-10-30 23:33:00,2.14111,2.14124,2.14111,2.14122,4252085.0
2006-10-30 23:34:00,2.14123,2.14123,2.14113,2.14113,897224.0
2006-10-30 23:35:00,2.14112,2.14112,2.14093,2.14102,4939039.0
2006-10-30 23:36:00,2.14096,2.14097,2.14093,2.14093,1572030.0
2006-10-30 23:37:00,2.1407,2.14081,2.14063,2.14069,9189952.0
2006-10-30 23:39:00,2.1407,2.1407,2.14042,2.14042,4903997.0
2006-10-30 23:40:00,2.14036,2.14036,2.14011,2.14024,15188246.0
2006-10-30 23:41:00,2.13989,2.14039,2.13989,2.14019,11864338.0
2006-10-30 23:42:00,2.14017,2.14017,2.13993,2.13993,3472262.0
2006-10-30 23:44:00,2.13965,2.13965,2.13925,2.13925,21660200.0
2006-10-30 23:45:00,2.13942,2.13949,2.13926,2.13926,18641598.0
2006-10-30 23:46:00,2.13943,2.13958,2.13932,2.13932,3488878.0
2006-10-30 23:47:00,2.13948,2.13948,2.13908,2.13933,2086181.0
2006-10-30 23:48:00,2.13936,2.13939,2.13926,2.13939,5752038.0
2006-10-30 23:49:00,2.13942,2.13942,2.13896,2.13896,4980385.0
2006-10-30 23:50:00,2.13894,2.13917,2.13877,2.13917,4727348.0
2006-10-30 23:51:00,2.13928,2.13954,2.13926,2.13954,1471414.0
2006-10-30 23:52:00,2.13958,2.13958,2.13941,2.13942,5739833.0
2006-10-30 23:53:00,2.13959,2.13971,2.13959,2.13971,10902713.0
2006-10-30 23:54:00,2.13959,2.13965,2.13953,2.13953,5909189.0
2006-10-30 23:55:00,2.13948,2.13948,2.13923,2.13936,3645905.0
2006-10-30 23:56:00,2.13933,2.13943,2.13907,2.13939,2075217.0
2006-10-30 23:57:00,2.13946,2.13956,2.13939,2.13946,7975403.0
2006-10-30 23:58:00,2.13944,2.13953,2.13944,2.1395,9039219.0
2006-10-30 23:59:00,2.13956,2.13956,2.13938,2.13938,436594.0
2006-10-31 00:00:00,2.13921,2.13921,2.13887,2.13895,8651638.0
2006-10-31 00:01:00,2.13902,2.13921,2.13895,2.13921,869554.0
2006-10-31 00:02:00,2.139,2.13908,2.139,2.13908,1110964.0
2006-10-31 00:03:00,2.13908,2.13908,2.13896,2.13896,3470520.0
2006-10-31 00:04:00,2.13895,2.13901,2.13872,2.13901,8137278.0
2006-10-31 00:05:00,2.13904,2.13928,2.13904,2.13928,2329255.0
2006-10-31 00:06:00,2.13921,2.13921,2.139,2.13919,865094.0
2006-10-31 00:07:00,2.13926,2.13935,2.13926,2.13935,1055862.0
2006-10-31 00:08:00,2.13931,2.13931,2.13908,2.13916,6997909.0
2006-10-31 00:09:00,2.13921,2.13924,2.13921,2.13924,325982.0
2006-10-31 00:10:00,2.13912,2.13922,2.13912,2.13912,26358376.0
2006-10-31 00:11:00,2.13906,2.13907,2.13897,2.13907,4779360.0
2006-10-31 00:12:00,2.13902,2.13902,2.13851,2.13851,11527065.0
2006-10-31 00:13:00,2.13849,2.13853,2.13813,2.13853,4320319.0
2006-10-31 00:14:00,2.13855,2.13855,2.13855,2.13855,499396.0
2006-10-31 00:15:00,2.1385,2.1385,2.13834,2.13834,16048406.0
2006-10-31 00:16:00,2.13834,2.13839,2.13834,2.13839,601942.0
2006-10-31 00:17:00,2.13857,2.13874,2.13855,2.13874,6147688.0
2006-10-31 00:18:00,2.13867,2.13888,2.13867,2.13888,648742.0
2006-10-31 00:19:00,2.13901,2.13901,2.13851,2.13851,4516164.0
2006-10-31 00:20:00,2.13875,2.13894,2.13875,2.13894,2443064.0
2006-10-31 00:21:00,2.13889,2.13889,2.13849,2.13849,23245102.0
2006-10-31 00:22:00,2.1384,2.1384,2.1381,2.1381,12034902.0
2006-10-31 00:23:00,2.13809,2.13809,2.13808,2.13808,351767.0
2006-10-31 00:24:00,2.13812,2.13816,2.13793,2.13816,2424347.0
2006-10-31 00:25:00,2.13807,2.13825,2.13807,2.1381,8584660.0
2006-10-31 00:26:00,2.13814,2.13818,2.13764,2.13818,8690704.0
2006-10-31 00:27:00,2.13824,2.13839,2.13824,2.13839,2550111.0
2006-10-31 00:28:00,2.13839,2.13839,2.13817,2.13817,11073053.0
2006-10-31 00:29:00,2.13818,2.13818,2.13789,2.13796,6798638.0
2006-10-31 00:30:00,2.13781,2.1379,2.13771,2.13776,1681712.0
2006-10-31 00:31:00,2.13772,2.13772,2.13747,2.13767,12310185.0
2006-10-31 00:32:00,2.13756,2.13757,2.13714,2.13714,3434648.0
2006-10-31 00:33:00,2.13713,2.13728,2.13689,2.13728,2291625.0
2006-10-31 00:34:00,2.13728,2.13728,2.13727,2.13727,3634960.0
2006-10-31 00:35:00,2.13749,2.13749,2.13703,2.13724,5996351.0
2006-10-31 00:36:00,2.1373,2.13732,2.1373,2.13732,5860702.0
2006-10-31 00:37:00,2.13733,2.13733,2.13725,2.13729,1223855.0
2006-10-31 00:38:00,2.13723,2.13732,2.13723,2.13732,4617514.0
2006-10-31 00:39:00,2.13728,2.13728,2.13716,2.13724,3329758.0
2006-10-31 00:40:00,2.13732,2.13739,2.13593,2.13729,8410761.0
2006-10-31 00:41:00,2.13729,2.13739,2.13726,2.13739,1418619.0
2006-10-31 00:42:00,2.13737,2.13755,2.13726,2.13755,1326344.0
2006-10-31 00:43:00,2.1374,2.1374,2.13713,2.13713,4545368.0
2006-10-31 00:44:00,2.13712,2.1372,2.13706,2.13706,5120191.0
2006-10-31 00:45:00,2.1369,2.1369,2.13672,2.13677,7180996.0
2006-10-31 00:46:00,2.13682,2.13692,2.13674,2.13686,4358925.0
2006-10-31 00:47:00,2.13694,2.13702,2.13692,2.13692,15739811.0
2006-10-31 00:48:00,2.13674,2.137,2.13674,2.137,1490178.0
2006-10-31 00:49:00,2.137,2.13712,2.137,2.13704,2109503.0
2006-10-31 00:50:00,2.13736,2.13736,2.1369,2.13711,11557776.0
2006-10-31 00:51:00,2.1372,2.1372,2.13705,2.13705,179267.0
2006-10-31 00:52:00,2.1371,2.1371,2.13703,2.13705,4259747.0
2006-10-31 00:53:00,2.13685,2.13733,2.13685,2.13733,5091454.0
2006-10-31 00:54:00,2.13737,2.13756,2.13737,2.13756,1238333.0
2006-10-31 00:55:00,2.13752,2.13759,2.13752,2.13753,7484862.0
2006-10-31 00:56:00,2.1376,2.13774,2.13747,2.13747,5014429.0
2006-10-31 00:57:00,2.13736,2.13753,2.13719,2.1374,2572043.0
2006-10-31 00:58:00,2.13741,2.13741,2.13724,2.13739,6167512.0
2006-10-31 00:59:00,2.13739,2.13739,2.13701,2.13715,23440031.0
2006-10-31 01:00:00,2.13694,2.13694,2.1367,2.1367,408811.0
2006-10-31 01:01:00,2.13675,2.13681,2.13663,2.13676,7647719.0
2006-10-31 01:02:00,2.13685,2.13712,2.13685,2.13712,4998904.0
2006-10-31 01:03:00,2.13707,2.13707,2.13703,2.13703,813963.0
2006-10-31 01:04:00,2.13697,2.13697,2.13677,2.1368,3374077.0
2006-10-31 01:05:00,2.13673,2.13685,2.1367,2.1368,12906474.0
2006-10-31 01:07:00,2.13692,2.13693,2.13684,2.13684,265219.0
2006-10-31 01:08:00,2.13682,2.13689,2.13678,2.13683,17571367.0
2006-10-31 01:09:00,2.1369,2.13699,2.1369,2.13699,165403.0
2006-10-31 01:10:00,2.13693,2.13772,2.13693,2.13772,1968200.0
2006-10-31 01:11:00,2.1377,2.1377,2.13712,2.13712,2718296.0
2006-10-31 01:12:00,2.1372,2.13728,2.13719,2.13719,1340712.0
2006-10-31 01:13:00,2.13746,2.1376,2.13714,2.13749,12485498.0
2006-10-31 01:14:00,2.13738,2.13744,2.13717,2.13744,1887634.0
2006-10-31 01:15:00,2.13757,2.13771,2.13741,2.13771,5141106.0
2006-10-31 01:16:00,2.13774,2.13776,2.1377,2.13776,1421661.0
2006-10-31 01:17:00,2.13774,2.13774,2.13751,2.13751,12178160.0
2006-10-31 01:18:00,2.13757,2.13778,2.13742,2.13778,15940818.0
2006-10-31 01:20:00,2.13792,2.13794,2.13779,2.13786,2536433.0
2006-10-31 01:21:00,2.1379,2.1379,2.13774,2.13786,1556401.0
2006-10-31 01:22:00,2.13792,2.13806,2.13785,2.13806,3977003.0
2006-10-31 01:23:00,2.13805,2.13808,2.1379,2.13808,12624048.0
2006-10-31 01:24:00,2.13803,2.13803,2.13785,2.13785,2951445.0
2006-10-31 01:25:00,2.13799,2.13801,2.1379,2.13799,4550502.0
2006-10-31 01:26:00,2.13802,2.13812,2.13802,2.13812,12333046.0
2006-10-31 01:27:00,2.13812,2.13823,2.13776,2.13823,8878922.0
2006-10-31 01:28:00,2.13824,2.13849,2.13824,2.13826,3425785.0
2006-10-31 01:29:00,2.13857,2.13857,2.13836,2.13845,3653480.0
2006-10-31 01:30:00,2.13835,2.1384,2.13815,2.13815,7398545.0
2006-10-31 01:31:00,2.13817,2.1383,2.1381,2.1381,11865795.0
2006-10-31 01:32:00,2.13805,2.13829,2.13788,2.13788,1818498.0
2006-10-31 01:33:00,2.13831,2.13855,2.13831,2.13846,5528673.0
2006-10-31 01:34:00,2.13855,2.13855,2.13823,2.13823,4124312.0
2006-10-31 01:35:00,2.1382,2.1382,2.13788,2.13817,5046425.0
2006-10-31 01:36:00,2.13813,2.13813,2.13795,2.13795,1994555.0
2006-10-31 01:37:00,2.1378,2.1381,2.1378,2.13791,404336.0
2006-10-31 01:38:00,2.13785,2.13804,2.13785,2.13804,8559161.0
2006-10-31 01:39:00,2.1381,2.13841,2.13809,2.13841,2895238.0
2006-10-31 01:40:00,2.1383,2.1383,2.13819,2.13828,4191733.0
2006-10-31 01:41:00,2.13822,2.13823,2.13783,2.13783,5683906.0
2006-10-31 01:42:00,2.13796,2.13797,2.1379,2.13794,4566428.0
2006-10-31 01:43:00,2.13789,2.13789,2.13752,2.13758,7464207.0
2006-10-31 01:44:00,2.13757,2.13767,2.13743,2.13767,5251421.0
2006-10-31 01:45:00,2.13766,2.13766,2.13741,2.13744,4049721.0
2006-10-31 01:46:00,2.13747,2.13747,2.1373,2.1373,5391652.0
2006-10-31 01:47:00,2.13738,2.13747,2.13736,2.13736,2271103.0
2006-10-31 01:48:00,2.13738,2.1375,2.13727,2.1375,2213332.0
2006-10-31 01:49:00,2.13751,2.13751,2.13601,2.13743,10557525.0
2006-10-31 01:50:00,2.13743,2.13751,2.13734,2.13751,2812839.0
2006-10-31 01:51:00,2.13746,2.13754,2.13727,2.13728,4884037.0
2006-10-31 01:52:00,2.13736,2.13736,2.13729,2.13731,12935493.0
2006-10-31 01:53:00,2.13738,2.13758,2.13733,2.13758,6169546.0
2006-10-31 01:54:00,2.1375,2.1375,2.13724,2.13732,15077224.0
2006-10-31 01:55:00,2.13739,2.13739,2.13729,2.13729,1121608.0
2006-10-31 01:56:00,2.13715,2.13728,2.1371,2.13728,1962870.0
2006-10-31 01:57:00,2.13714,2.1373,2.13714,2.1373,266625.0
2006-10-31 01:58:00,2.13703,2.13742,2.13703,2.1373,8752765.0
2006-10-31 01:59:00,2.1374,2.1374,2.13724,2.13724,6332295.0
2006-10-31 02:00:00,2.1374,2.13743,2.13729,2.13743,6547714.0
2006-10-31 02:01:00,2.13728,2.13754,2.13728,2.13743,8915926.0
2006-10-31 02:02:00,2.13782,2.13831,2.13782,2.13806,9843293.0
2006-10-31 02:03:00,2.13801,2.13801,2.13776,2.13776,1984100.0
2006-10-31 02:04:00,2.13766,2.13777,2.13766,2.13776,1032027.0
2006-10-31 02:05:00,2.13775,2.13812,2.13775,2.13812,9831281.0
2006-10-31 02:06:00,2.13813,2.13845,2.13813,2.13841,6585033.0
2006-10-31 02:07:00,2.13833,2.13833,2.13825,2.13825,11846774.0
2006-10-31 02:09:00,2.13812,2.13853,2.13812,2.13821,903842.0
2006-10-31 02:10:00,2.13817,2.13817,2.13661,2.13768,11221857.0
2006-10-31 02:11:00,2.13761,2.13761,2.13742,2.13749,2184281.0
2006-10-31 02:12:00,2.13744,2.13751,2.13738,2.13751,2469933.0
2006-10-31 02:13:00,2.13741,2.13741,2.13734,2.1374,4960121.0
2006-10-31 02:14:00,2.1374,2.13777,2.13737,2.13777,3999726.0
2006-10-31 02:15:00,2.13804,2.13834,2.13803,2.13803,7709948.0
2006-10-31 02:16:00,2.13775,2.13775,2.13741,2.13757,7901139.0
2006-10-31 02:17:00,2.13755,2.13762,2.13755,2.13762,2821198.0
2006-10-31 02:18:00,2.1375,2.13785,2.1375,2.13785,6046709.0
2006-10-31 02:19:00,2.1379,2.13841,2.1379,2.13841,2748593.0
2006-10-31 02:20:00,2.13842,2.13842,2.13837,2.13841,1408099.0
2006-10-31 02:21:00,2.13848,2.13849,2.13839,2.13848,1514435.0
2006-10-31 02:22:00,2.13855,2.1386,2.13841,2.13841,1411139.0
2006-10-31 02:23:00,2.1384,2.1384,2.13787,2.13787,2123674.0
2006-10-31 02:24:00,2.13799,2.1383,2.13799,2.1383,3223113.0
2006-10-31 02:25:00,2.1382,2.1382,2.13816,2.13816,936264.0
2006-10-31 02:26:00,2.13799,2.13807,2.13756,2.13756,7512097.0
2006-10-31 02:27:00,2.1372,2.13769,2.1372,2.13763,1828555.0
2006-10-31 02:28:00,2.13756,2.13756,2.13742,2.13742,2621578.0
2006-10-31 02:29:00,2.13739,2.13739,2.13715,2.13725,6792641.0
2006-10-31 02:30:00,2.1372,2.13746,2.13694,2.13746,3708740.0
2006-10-31 02:31:00,2.13745,2.13755,2.13745,2.13752,521543.0
2006-10-31 02:32:00,2.13754,2.13754,2.13724,2.13743,8337015.0
2006-10-31 02:33:00,2.13741,2.13741,2.13737,2.13737,11329273.0
2006-10-31 02:34:00,2.13733,2.13734,2.13717,2.13732,4319825.0
2006-10-31 02:35:00,2.13713,2.1373,2.13713,2.1373,2963298.0
2006-10-31 02:36:00,2.13713,2.13719,2.13713,2.13719,382528.0
2006-10-31 02:37:00,2.1372,2.1373,2.13717,2.1373,4267175.0
2006-10-31 02:38:00,2.13729,2.13729,2.13717,2.13717,1506098.0
2006-10-31 02:39:00,2.1371,2.13729,2.13699,2.13729,2453742.0
2006-10-31 02:40:00,2.1373,2.13747,2.1373,2.13747,2624640.0
2006-10-31 02:41:00,2.13739,2.13739,2.13705,2.13705,14946852.0
2006-10-31 02:42:00,2.13693,2.13718,2.13693,2.13718,12377437.0
2006-10-31 02:43:00,2.13717,2.13717,2.13703,2.13703,622488.0
2006-10-31 02:44:00,2.13692,2.13692,2.13657,2.13664,4885127.0
2006-10-31 02:45:00,2.13651,2.13654,2.13632,2.13654,923788.0
2006-10-31 02:46:00,2.1367,2.13692,2.13639,2.13675,12134801.0
2006-10-31 02:47:00,2.13655,2.13673,2.13655,2.13669,1237391.0
2006-10-31 02:48:00,2.13658,2.1367,2.13658,2.13663,2692450.0
2006-10-31 02:49:00,2.13665,2.1368,2.13662,2.13674,1877516.0
2006-10-31 02:50:00,2.13681,2.13681,2.13666,2.13666,153137.0
2006-10-31 02:51:00,2.13652,2.13658,2.13642,2.13642,16834036.0
2006-10-31 02:52:00,2.13635,2.13635,2.13622,2.13624,281370.0
2006-10-31 02:53:00,2.13634,2.13664,2.13634,2.13664,176681.0
2006-10-31 02:54:00,2.13659,2.1369,2.13659,2.1369,12894870.0
2006-10-31 02:55:00,2.13699,2.13726,2.13699,2.13726,3664689.0
2006-10-31 02:56:00,2.1373,2.13731,2.1373,2.13731,879486.0
2006-10-31 02:57:00,2.13736,2.13745,2.13736,2.13745,5412412.0
2006-10-31 02:58:00,2.13744,2.13816,2.13744,2.13816,7573499.0
2006-10-31 02:59:00,2.1382,2.1384,2.1382,2.13836,677040.0
2006-10-31 03:00:00,2.13844,2.13844,2.13787,2.13819,21912716.0
2006-10-31 03:01:00,2.13821,2.13821,2.13802,2.13807,6693631.0
2006-10-31 03:02:00,2.138,2.138,2.13756,2.13756,2704568.0
2006-10-31 03:03:00,2.13755,2.13761,2.13741,2.13741,4919966.0
2006-10-31 03:04:00,2.13714,2.1373,2.1371,2.1373,7938128.0
2006-10-31 03:05:00,2.13741,2.13741,2.13735,2.13735,1222923.0
2006-10-31 03:06:00,2.13738,2.13773,2.1373,2.13773,5031082.0
2006-10-31 03:07:00,2.13777,2.13791,2.13777,2.13782,9027438.0
2006-10-31 03:08:00,2.13818,2.13825,2.13795,2.13795,1666603.0
2006-10-31 03:09:00,2.13781,2.13783,2.13739,2.13765,11528954.0
2006-10-31 03:10:00,2.13758,2.1377,2.13758,2.1377,1871594.0
2006-10-31 03:11:00,2.13765,2.13804,2.13765,2.13804,4833347.0
2006-10-31 03:12:00,2.13832,2.13832,2.13781,2.13781,622853.0
2006-10-31 03:13:00,2.13782,2.13786,2.13751,2.13751,4180819.0
2006-10-31 03:14:00,2.13743,2.13743,2.13721,2.13743,7777533.0
2006-10-31 03:15:00,2.1374,2.13741,2.13717,2.13717,5131995.0
2006-10-31 03:16:00,2.1371,2.1373,2.1371,2.1373,4176960.0
2006-10-31 03:17:00,2.13731,2.13731,2.13713,2.13724,1581124.0
2006-10-31 03:18:00,2.13726,2.13748,2.13719,2.13748,1339330.0
2006-10-31 03:19:00,2.1374,2.13778,2.1374,2.13777,3176625.0
2006-10-31 03:21:00,2.13784,2.13813,2.13784,2.13813,7307330.0
2006-10-31 03:23:00,2.13812,2.13812,2.13794,2.13794,2842266.0
2006-10-31 03:24:00,2.13793,2.13793,2.13752,2.13763,6117477.0
2006-10-31 03:25:00,2.1375,2.1375,2.1375,2.1375,3634960.0
2006-10-31 03:26:00,2.13749,2.13749,2.13704,2.13719,2464113.0
2006-10-31 03:27:00,2.13714,2.1372,2.13698,2.13702,3483770.0
2006-10-31 03:28:00,2.13711,2.13723,2.13693,2.13723,11334302.0
2006-10-31 03:29:00,2.1372,2.1372,2.13682,2.13682,1615787.0
2006-10-31 03:30:00,2.13694,2.13715,2.13691,2.13715,6647735.0
2006-10-31 03:31:00,2.13709,2.1371,2.13692,2.1371,11351158.0
2006-10-31 03:32:00,2.1371,2.13723,2.13704,2.13721,1975523.0
2006-10-31 03:33:00,2.13715,2.13719,2.13709,2.1371,7997336.0
2006-10-31 03:34:00,2.13699,2.13717,2.13699,2.13713,8788554.0
2006-10-31 03:35:00,2.1372,2.13754,2.13698,2.13754,1306560.0
2006-10-31 03:36:00,2.13755,2.13795,2.13752,2.13795,2782802.0
2006-10-31 03:38:00,2.13788,2.13788,2.13764,2.13764,25197942.0
2006-10-31 03:39:00,2.13761,2.13761,2.13744,2.13746,2535352.0
2006-10-31 03:40:00,2.13726,2.13734,2.13705,2.13723,4180085.0
2006-10-31 03:41:00,2.13723,2.13723,2.13704,2.13704,648742.0
2006-10-31 03:42:00,2.13718,2.1373,2.13718,2.13724,9381029.0
2006-10-31 03:43:00,2.13715,2.13717,2.13715,2.13717,549618.0
2006-10-31 03:44:00,2.13719,2.1373,2.13719,2.13727,15252239.0
2006-10-31 03:45:00,2.13726,2.13726,2.13717,2.13717,486172.0
2006-10-31 03:46:00,2.13718,2.13723,2.13707,2.13723,4284332.0
2006-10-31 03:47:00,2.13716,2.1373,2.13716,2.13722,11638798.0
2006-10-31 03:48:00,2.13726,2.13726,2.1372,2.1372,4381117.0
2006-10-31 03:49:00,2.13714,2.13715,2.13706,2.13709,25758672.0
2006-10-31 03:53:00,2.13718,2.13725,2.13708,2.13725,938585.0
2006-10-31 03:54:00,2.13724,2.13737,2.13724,2.1373,2329721.0
2006-10-31 03:55:00,2.13732,2.13733,2.13721,2.13729,8346782.0
2006-10-31 03:56:00,2.13726,2.13737,2.13722,2.13737,3508409.0
2006-10-31 03:58:00,2.13747,2.1377,2.13734,2.1377,815716.0
2006-10-31 03:59:00,2.13777,2.138,2.13777,2.138,7045359.0
2006-10-31 04:00:00,2.13803,2.13823,2.13802,2.13821,10906240.0
2006-10-31 04:02:00,2.13825,2.13825,2.13794,2.13801,8293886.0
2006-10-31 04:03:00,2.13795,2.13823,2.13787,2.13787,623191.0
2006-10-31 04:04:00,2.13787,2.13787,2.13762,2.13762,3451256.0
2006-10-31 04:05:00,2.1376,2.13795,2.1376,2.13795,12237600.0
2006-10-31 04:06:00,2.13771,2.13771,2.13759,2.13759,10351986.0
2006-10-31 04:07:00,2.13741,2.13767,2.13741,2.13767,6261408.0
2006-10-31 04:08:00,2.13766,2.13785,2.13754,2.13785,1566168.0
2006-10-31 04:09:00,2.13793,2.13797,2.13765,2.13797,5225898.0
2006-10-31 04:10:00,2.13796,2.13796,2.13756,2.13787,5025617.0
2006-10-31 04:11:00,2.13797,2.13829,2.13797,2.13829,6106197.0
2006-10-31 04:12:00,2.13825,2.13825,2.13806,2.13817,2060628.0
2006-10-31 04:13:00,2.13803,2.13858,2.13803,2.13858,2547574.0
2006-10-31 04:14:00,2.13858,2.13881,2.13858,2.13877,17132249.0
2006-10-31 04:15:00,2.1385,2.13862,2.13805,2.13805,15666708.0
2006-10-31 04:16:00,2.13808,2.13815,2.13807,2.13807,6057493.0
2006-10-31 04:17:00,2.13809,2.1382,2.13809,2.1382,3322421.0
2006-10-31 04:18:00,2.13819,2.13835,2.13779,2.13779,13165046.0
2006-10-31 04:19:00,2.13812,2.13812,2.138,2.13802,14197276.0
2006-10-31 04:20:00,2.13803,2.13819,2.13803,2.13809,458698.0
2006-10-31 04:21:00,2.13814,2.13851,2.13813,2.13851,4599553.0
2006-10-31 04:22:00,2.1386,2.13892,2.13855,2.13891,1830911.0
2006-10-31 04:23:00,2.13901,2.13915,2.13897,2.13915,3804328.0
2006-10-31 04:24:00,2.13912,2.13912,2.13907,2.13907,191245.0
2006-10-31 04:25:00,2.13898,2.13898,2.13859,2.13859,742804.0
2006-10-31 04:26:00,2.13832,2.13832,2.13816,2.13829,4323185.0
2006-10-31 04:27:00,2.13834,2.13844,2.13833,2.13844,14438882.0
2006-10-31 04:28:00,2.1383,2.13844,2.13817,2.13831,16904388.0
2006-10-31 04:29:00,2.13827,2.1384,2.13824,2.13824,4017416.0
2006-10-31 04:30:00,2.13819,2.13819,2.13799,2.13808,7187344.0
2006-10-31 04:31:00,2.13818,2.1382,2.1381,2.1382,6609182.0
2006-10-31 04:32:00,2.13803,2.13808,2.13785,2.13785,10702951.0
2006-10-31 04:33:00,2.13764,2.13773,2.13751,2.13765,10671063.0
2006-10-31 04:34:00,2.13776,2.13806,2.13776,2.13806,1042889.0
2006-10-31 04:35:00,2.1381,2.13837,2.13796,2.13837,4928685.0
2006-10-31 04:36:00,2.13844,2.13868,2.13844,2.13868,8694538.0
2006-10-31 04:37:00,2.13856,2.1386,2.13842,2.13845,1710681.0
2006-10-31 04:38:00,2.13841,2.13841,2.13813,2.1382,6179503.0
2006-10-31 04:39:00,2.13814,2.13814,2.13794,2.13808,2187698.0
2006-10-31 04:40:00,2.13816,2.13854,2.13705,2.13849,15358571.0
2006-10-31 04:41:00,2.13841,2.13854,2.13841,2.13854,3031671.0
2006-10-31 04:42:00,2.13852,2.13867,2.13849,2.13867,14913639.0
2006-10-31 04:43:00,2.13849,2.13851,2.13849,2.13851,636510.0
2006-10-31 04:44:00,2.13829,2.13833,2.13822,2.13827,7758916.0
2006-10-31 04:45:00,2.13831,2.13831,2.13817,2.13817,2746951.0
2006-10-31 04:46:00,2.1383,2.13853,2.1383,2.13853,4075598.0
2006-10-31 04:47:00,2.13859,2.1387,2.13856,2.13868,1954172.0
2006-10-31 04:48:00,2.13863,2.13875,2.13862,2.13875,2540430.0
2006-10-31 04:49:00,2.13868,2.1387,2.13806,2.13806,6748617.0
2006-10-31 04:50:00,2.13801,2.13834,2.13792,2.13834,11279584.0
2006-10-31 04:51:00,2.13839,2.1388,2.13839,2.1388,13161878.0
2006-10-31 04:52:00,2.13852,2.13852,2.13806,2.13806,6428279.0
2006-10-31 04:53:00,2.13814,2.1383,2.13811,2.1383,11050369.0
2006-10-31 04:54:00,2.13834,2.13876,2.13823,2.13876,10968252.0
2006-10-31 04:55:00,2.13871,2.13871,2.13825,2.13825,11605282.0
2006-10-31 04:56:00,2.1383,2.13834,2.1383,2.13834,325789.0
2006-10-31 04:57:00,2.13825,2.13845,2.13825,2.13828,3236297.0
2006-10-31 04:58:00,2.13816,2.13816,2.13765,2.13778,17522423.0
2006-10-31 04:59:00,2.13791,2.13823,2.13776,2.13823,1654286.0
2006-10-31 05:00:00,2.1381,2.13865,2.1381,2.13865,5261929.0
2006-10-31 05:01:00,2.13858,2.13858,2.13838,2.13838,4733932.0
2006-10-31 05:02:00,2.13863,2.13885,2.13863,2.13874,10016201.0
2006-10-31 05:03:00,2.1387,2.1387,2.13846,2.13846,3737300.0
2006-10-31 05:04:00,2.13805,2.13826,2.13805,2.13813,3183361.0
2006-10-31 05:05:00,2.13809,2.13818,2.138,2.13808,14555341.0
2006-10-31 05:06:00,2.13797,2.13797,2.13788,2.13794,2037791.0
2006-10-31 05:07:00,2.138,2.1381,2.13797,2.1381,2302232.0
2006-10-31 05:08:00,2.13803,2.13806,2.13799,2.13804,8726205.0
2006-10-31 05:09:00,2.13803,2.13815,2.13797,2.13815,2127452.0
2006-10-31 05:10:00,2.13817,2.13826,2.13812,2.13826,1020346.0
2006-10-31 05:11:00,2.13824,2.13824,2.13819,2.13819,793319.0
2006-10-31 05:12:00,2.13867,2.1388,2.13845,2.13845,6528707.0
2006-10-31 05:13:00,2.1385,2.1385,2.13821,2.13821,4368236.0
2006-10-31 05:14:00,2.13806,2.13806,2.13784,2.1379,7061684.0
2006-10-31 05:15:00,2.13789,2.13814,2.13756,2.13814,7528710.0
2006-10-31 05:17:00,2.13832,2.13836,2.13824,2.13824,10688670.0
2006-10-31 05:18:00,2.13821,2.13821,2.13803,2.13816,4224547.0
2006-10-31 05:20:00,2.13821,2.13841,2.13807,2.13841,1424614.0
2006-10-31 05:21:00,2.1385,2.13874,2.1385,2.13874,4051788.0
2006-10-31 05:22:00,2.13875,2.13875,2.13872,2.13872,4068707.0
2006-10-31 05:23:00,2.1387,2.1387,2.13822,2.13822,7166560.0
2006-10-31 05:24:00,2.13813,2.13842,2.13672,2.13842,2411385.0
2006-10-31 05:27:00,2.13845,2.13859,2.13845,2.13859,686448.0
2006-10-31 05:28:00,2.13841,2.13841,2.13808,2.13841,3590380.0
2006-10-31 05:29:00,2.13866,2.13889,2.13861,2.13861,1379482.0
2006-10-31 05:30:00,2.13845,2.13855,2.13814,2.13814,3347494.0
2006-10-31 05:31:00,2.13818,2.13818,2.13806,2.13813,8985335.0
2006-10-31 05:33:00,2.13815,2.13818,2.13807,2.13814,4993427.0
2006-10-31 05:34:00,2.13822,2.13824,2.13803,2.13821,6159377.0
2006-10-31 05:35:00,2.13821,2.13821,2.13804,2.13818,3725910.0
2006-10-31 05:36:00,2.1382,2.1382,2.13813,2.13813,2498085.0
2006-10-31 05:37:00,2.13809,2.13813,2.13794,2.13811,2222445.0
2006-10-31 05:38:00,2.13816,2.13816,2.13799,2.13799,921523.0
2006-10-31 05:40:00,2.13809,2.1381,2.13796,2.13808,5782571.0
2006-10-31 05:41:00,2.13797,2.13797,2.1378,2.13787,4767915.0
2006-10-31 05:42:00,2.13776,2.13794,2.13774,2.13774,2160258.0
2006-10-31 05:43:00,2.13753,2.13753,2.13736,2.13743,5885922.0
2006-10-31 05:45:00,2.13747,2.13748,2.13724,2.13724,2901980.0
2006-10-31 05:46:00,2.13722,2.1376,2.13713,2.1376,5718532.0
2006-10-31 05:47:00,2.13765,2.13779,2.13755,2.13755,2380267.0
2006-10-31 05:48:00,2.13757,2.13757,2.13741,2.13745,4404811.0
2006-10-31 05:49:00,2.13735,2.13741,2.13727,2.13728,3851867.0
2006-10-31 05:50:00,2.13711,2.13722,2.13679,2.13679,8884633.0
2006-10-31 05:51:00,2.13684,2.13698,2.13655,2.1368,6571705.0
2006-10-31 05:52:00,2.13672,2.13672,2.13648,2.1366,6165150.0
2006-10-31 05:53:00,2.13654,2.13676,2.13642,2.13676,3515179.0
2006-10-31 05:54:00,2.13683,2.13705,2.13678,2.13705,6649392.0
2006-10-31 05:55:00,2.13701,2.13702,2.1368,2.1368,7616085.0
2006-10-31 05:56:00,2.13681,2.13706,2.13681,2.13706,2441285.0
2006-10-31 05:57:00,2.13708,2.13739,2.13708,2.13709,2277002.0
2006-10-31 05:58:00,2.13715,2.13715,2.13686,2.13686,1594372.0
2006-10-31 05:59:00,2.1367,2.13687,2.1367,2.13687,2486846.0
2006-10-31 06:00:00,2.13693,2.13696,2.1369,2.13694,2286059.0
2006-10-31 06:01:00,2.13698,2.13698,2.13658,2.13689,9255475.0
2006-10-31 06:02:00,2.13704,2.13704,2.13692,2.13695,3032773.0
2006-10-31 06:03:00,2.13692,2.13692,2.13667,2.13673,793157.0
2006-10-31 06:04:00,2.13637,2.13689,2.13637,2.13689,2192588.0
2006-10-31 06:05:00,2.13692,2.13696,2.13683,2.13695,3395792.0
2006-10-31 06:06:00,2.13696,2.13713,2.13695,2.13713,2620701.0
2006-10-31 06:07:00,2.13714,2.13716,2.137,2.1371,6498183.0
2006-10-31 06:08:00,2.13715,2.1372,2.13705,2.13707,10318197.0
2006-10-31 06:09:00,2.13708,2.13716,2.13707,2.13716,7599011.0
2006-10-31 06:10:00,2.13701,2.13713,2.13665,2.13665,7881462.0
2006-10-31 06:11:00,2.13707,2.13735,2.13707,2.13735,1915554.0
2006-10-31 06:12:00,2.13734,2.13735,2.13722,2.13735,4248820.0
2006-10-31 06:13:00,2.13723,2.13762,2.13721,2.13762,1678907.0
2006-10-31 06:14:00,2.13787,2.13803,2.13782,2.13782,3513438.0
2006-10-31 06:15:00,2.13772,2.13772,2.13725,2.13763,2428691.0
2006-10-31 06:16:00,2.13771,2.13811,2.13762,2.13805,2979679.0
2006-10-31 06:19:00,2.13798,2.13802,2.13785,2.13785,15950681.0
2006-10-31 06:20:00,2.13783,2.13783,2.13764,2.13764,766033.0
2006-10-31 06:21:00,2.13759,2.13759,2.13714,2.13715,22054967.0
2006-10-31 06:22:00,2.13727,2.13727,2.13701,2.13711,2388932.0
2006-10-31 06:23:00,2.13703,2.13723,2.13703,2.13707,2841725.0
2006-10-31 06:25:00,2.13702,2.13705,2.13692,2.13692,13413463.0
2006-10-31 06:26:00,2.13688,2.13706,2.13688,2.13704,2495175.0
2006-10-31 06:27:00,2.13691,2.13715,2.13691,2.13699,14653552.0
2006-10-31 06:28:00,2.13713,2.13746,2.13711,2.13746,4902886.0
2006-10-31 06:29:00,2.13776,2.13793,2.13768,2.13768,24800447.0
2006-10-31 06:30:00,2.13742,2.13742,2.13714,2.13714,17776883.0
2006-10-31 06:31:00,2.13704,2.13704,2.13646,2.13646,10123071.0
2006-10-31 06:32:00,2.13685,2.13701,2.13683,2.13701,3942953.0
2006-10-31 06:33:00,2.13698,2.13698,2.13689,2.13689,5584443.0
2006-10-31 06:34:00,2.1369,2.13697,2.1369,2.13696,8024183.0
2006-10-31 06:36:00,2.13702,2.13714,2.13684,2.13714,5736023.0
2006-10-31 06:37:00,2.13715,2.13737,2.13715,2.13737,2718846.0
2006-10-31 06:38:00,2.13738,2.13738,2.13704,2.13708,9406689.0
2006-10-31 06:39:00,2.13699,2.13711,2.13686,2.13688,812193.0
2006-10-31 06:40:00,2.13668,2.13685,2.13665,2.13672,1263343.0
2006-10-31 06:41:00,2.13682,2.13707,2.13676,2.13707,3945723.0
2006-10-31 06:42:00,2.13718,2.13755,2.13715,2.13755,924510.0
2006-10-31 06:43:00,2.13753,2.13753,2.13733,2.13733,9826185.0
2006-10-31 06:44:00,2.13722,2.13725,2.13715,2.13715,2985254.0
2006-10-31 06:45:00,2.13718,2.13718,2.13681,2.13689,8093448.0
2006-10-31 06:46:00,2.1368,2.1368,2.1366,2.13669,8867647.0
2006-10-31 06:47:00,2.13661,2.1369,2.13641,2.1369,5951707.0
2006-10-31 06:48:00,2.13706,2.13721,2.13706,2.13721,3761676.0
2006-10-31 06:49:00,2.13733,2.13747,2.13731,2.13747,10366937.0
2006-10-31 06:50:00,2.13755,2.13755,2.13723,2.13723,6457586.0
2006-10-31 06:51:00,2.1372,2.13721,2.13705,2.13712,11645572.0
2006-10-31 06:52:00,2.13707,2.13708,2.13689,2.13699,3199097.0
2006-10-31 06:53:00,2.13703,2.13712,2.13696,2.13696,11737049.0
2006-10-31 06:54:00,2.13703,2.13703,2.1369,2.13693,9427255.0
2006-10-31 06:55:00,2.13698,2.13698,2.13681,2.13681,3217133.0
2006-10-31 06:56:00,2.13678,2.13687,2.13662,2.13673,4864811.0
2006-10-31 06:57:00,2.13658,2.13659,2.13624,2.13625,3745388.0
2006-10-31 06:58:00,2.13621,2.13635,2.13615,2.13635,4286818.0
2006-10-31 06:59:00,2.13639,2.13644,2.13621,2.13642,8210083.0
2006-10-31 07:00:00,2.13638,2.13645,2.13621,2.13645,7138894.0
2006-10-31 07:01:00,2.13633,2.13657,2.13633,2.13657,3417253.0
2006-10-31 07:02:00,2.1366,2.13662,2.13635,2.13635,1067940.0
2006-10-31 07:03:00,2.13645,2.13645,2.13633,2.13633,1492859.0
2006-10-31 07:04:00,2.13642,2.13664,2.13642,2.13664,3017380.0
2006-10-31 07:06:00,2.13665,2.1369,2.13665,2.13687,1195340.0
2006-10-31 07:07:00,2.13674,2.13685,2.13664,2.13685,4204982.0
2006-10-31 07:08:00,2.13688,2.13704,2.13688,2.13704,869382.0
2006-10-31 07:09:00,2.13715,2.13715,2.13668,2.13668,7047402.0
2006-10-31 07:10:00,2.13637,2.13684,2.13637,2.13667,9139426.0
2006-10-31 07:11:00,2.13687,2.137,2.13687,2.13687,2109821.0
2006-10-31 07:12:00,2.13684,2.13693,2.13674,2.13675,6161410.0
2006-10-31 07:14:00,2.13694,2.13707,2.13677,2.13707,1381257.0
2006-10-31 07:16:00,2.13732,2.13755,2.13726,2.13726,3409341.0
2006-10-31 07:17:00,2.13724,2.13724,2.13671,2.13671,4976257.0
2006-10-31 07:18:00,2.13679,2.13698,2.13679,2.13687,10198274.0
2006-10-31 07:19:00,2.13684,2.13684,2.13667,2.13667,15755981.0
2006-10-31 07:20:00,2.13667,2.13667,2.13648,2.13657,3837459.0
2006-10-31 07:21:00,2.13665,2.13674,2.13665,2.13672,1791521.0
2006-10-31 07:22:00,2.13686,2.13708,2.13675,2.13708,3817911.0
2006-10-31 07:23:00,2.13711,2.13741,2.13711,2.13741,241483.0
2006-10-31 07:24:00,2.13763,2.13763,2.13749,2.13749,2430234.0
2006-10-31 07:25:00,2.13723,2.13723,2.1369,2.13706,9295102.0
2006-10-31 07:26:00,2.1371,2.13719,2.13706,2.13706,5707368.0
2006-10-31 07:27:00,2.13714,2.13718,2.13711,2.13711,865116.0
2006-10-31 07:28:00,2.13708,2.13728,2.13708,2.13728,2107152.0
2006-10-31 07:29:00,2.13729,2.13761,2.13729,2.13761,2346333.0
2006-10-31 07:31:00,2.13763,2.13769,2.1375,2.13769,337032.0
2006-10-31 07:32:00,2.13792,2.13817,2.13788,2.13788,1724374.0
2006-10-31 07:33:00,2.13784,2.13784,2.13748,2.13754,8537650.0
2006-10-31 07:34:00,2.13742,2.13757,2.13735,2.13735,1300276.0
2006-10-31 07:35:00,2.13723,2.13723,2.13704,2.13707,13566673.0
2006-10-31 07:36:00,2.13716,2.13734,2.1369,2.13734,20533319.0
2006-10-31 07:37:00,2.13722,2.13752,2.13717,2.13752,3407671.0
2006-10-31 07:38:00,2.13759,2.13789,2.13758,2.13789,1244350.0
2006-10-31 07:39:00,2.13745,2.13762,2.13735,2.13754,1549365.0
2006-10-31 07:40:00,2.13746,2.1375,2.13737,2.1375,7810376.0
2006-10-31 07:41:00,2.13759,2.13766,2.13752,2.1376,1958023.0
2006-10-31 07:42:00,2.13751,2.13751,2.13722,2.13743,2551456.0
2006-10-31 07:43:00,2.1375,2.1375,2.13744,2.13744,6630920.0
2006-10-31 07:45:00,2.13746,2.13746,2.13731,2.13734,9517312.0
2006-10-31 07:46:00,2.13734,2.13734,2.13715,2.13715,1117208.0
2006-10-31 07:47:00,2.13741,2.13758,2.13741,2.13755,1465464.0
2006-10-31 07:48:00,2.13763,2.13773,2.13763,2.13773,6142381.0
2006-10-31 07:49:00,2.13789,2.1381,2.13786,2.1381,2951521.0
2006-10-31 07:50:00,2.13805,2.13819,2.13805,2.13811,8925325.0
2006-10-31 07:51:00,2.13817,2.13846,2.13795,2.13846,1247057.0
2006-10-31 07:52:00,2.1384,2.1384,2.13827,2.13837,13603831.0
2006-10-31 07:53:00,2.1384,2.13851,2.1384,2.13851,1560052.0
2006-10-31 07:54:00,2.13846,2.13853,2.13836,2.13851,10659655.0
2006-10-31 07:55:00,2.13847,2.13851,2.13836,2.13842,6925597.0
2006-10-31 07:56:00,2.13843,2.13851,2.13843,2.13844,7042627.0
2006-10-31 07:57:00,2.13829,2.13829,2.13792,2.13792,3891152.0
2006-10-31 07:58:00,2.13797,2.13818,2.13797,2.13804,4198753.0
2006-10-31 07:59:00,2.13794,2.1382,2.13794,2.1382,6856425.0
2006-10-31 08:00:00,2.1383,2.13843,2.1383,2.13835,4951976.0
2006-10-31 08:01:00,2.1383,2.1383,2.13806,2.13806,1391473.0
2006-10-31 08:02:00,2.13816,2.13863,2.13813,2.13863,1327253.0
2006-10-31 08:03:00,2.13859,2.13859,2.13802,2.13802,12958476.0
2006-10-31 08:04:00,2.13809,2.1382,2.13797,2.13814,6985351.0
2006-10-31 08:05:00,2.1381,2.1381,2.13785,2.13785,7911803.0
2006-10-31 08:06:00,2.13795,2.13795,2.1378,2.13789,3296162.0
2006-10-31 08:07:00,2.13784,2.13789,2.13771,2.13771,11605471.0
2006-10-31 08:08:00,2.13778,2.13779,2.13778,2.13779,6234566.0
2006-10-31 08:10:00,2.13777,2.13777,2.13766,2.13767,2839844.0
2006-10-31 08:11:00,2.13769,2.13779,2.13763,2.13769,6796638.0
2006-10-31 08:12:00,2.13778,2.1378,2.13767,2.13778,4872585.0
2006-10-31 08:13:00,2.13784,2.13786,2.13769,2.13778,15882153.0
2006-10-31 08:14:00,2.1378,2.1379,2.1378,2.1379,6593517.0
2006-10-31 08:15:00,2.13802,2.13846,2.13795,2.13846,9390116.0
2006-10-31 08:16:00,2.1384,2.13841,2.13806,2.1381,5125139.0
2006-10-31 08:17:00,2.13808,2.13817,2.13799,2.13805,13355760.0
2006-10-31 08:18:00,2.13794,2.13795,2.13771,2.13771,10129647.0
2006-10-31 08:19:00,2.13773,2.13773,2.13759,2.13759,2605042.0
2006-10-31 08:20:00,2.13764,2.1379,2.13764,2.13789,17174610.0
2006-10-31 08:21:00,2.13793,2.13809,2.13793,2.13809,921527.0
2006-10-31 08:22:00,2.1381,2.13837,2.1381,2.13837,396662.0
2006-10-31 08:23:00,2.1383,2.1383,2.13791,2.13799,26546295.0
2006-10-31 08:24:00,2.13784,2.13791,2.13766,2.13791,2191471.0
2006-10-31 08:25:00,2.1379,2.13816,2.1379,2.13816,10140766.0
2006-10-31 08:26:00,2.13802,2.13814,2.13777,2.13814,10100558.0
2006-10-31 08:27:00,2.13816,2.13841,2.13816,2.13841,551569.0
2006-10-31 08:28:00,2.13833,2.13833,2.13801,2.13801,653903.0
2006-10-31 08:29:00,2.1381,2.1381,2.13769,2.1381,8785612.0
2006-10-31 08:30:00,2.13813,2.13841,2.13813,2.13841,2805161.0
2006-10-31 08:32:00,2.13833,2.13833,2.13812,2.13812,2873708.0
2006-10-31 08:33:00,2.1381,2.1381,2.13777,2.1378,9310122.0
2006-10-31 08:34:00,2.1378,2.13781,2.13772,2.13773,2386610.0
2006-10-31 08:35:00,2.13772,2.13807,2.13771,2.13807,29076884.0
2006-10-31 08:36:00,2.13808,2.13817,2.13804,2.13814,782181.0
2006-10-31 08:37:00,2.13805,2.13805,2.13767,2.13801,10120410.0
2006-10-31 08:38:00,2.13799,2.13799,2.13785,2.13786,2042275.0
2006-10-31 08:40:00,2.1364,2.13794,2.1364,2.13745,6495090.0
2006-10-31 08:41:00,2.13741,2.13776,2.13705,2.13776,3665414.0
2006-10-31 08:42:00,2.13794,2.13824,2.13794,2.13824,16437057.0
2006-10-31 08:43:00,2.13828,2.13857,2.13828,2.13857,19166541.0
2006-10-31 08:44:00,2.13855,2.13855,2.13824,2.1383,2491056.0
2006-10-31 08:45:00,2.13807,2.13811,2.13803,2.13811,3650537.0
2006-10-31 08:46:00,2.13812,2.13812,2.13796,2.13799,2897872.0
2006-10-31 08:47:00,2.13796,2.13802,2.13786,2.13802,12507714.0
2006-10-31 08:48:00,2.13814,2.13848,2.13814,2.13848,8219906.0
2006-10-31 08:49:00,2.13861,2.13875,2.13856,2.13856,2925654.0
2006-10-31 08:50:00,2.13855,2.13855,2.13838,2.13855,12032267.0
2006-10-31 08:51:00,2.13866,2.13909,2.13866,2.13909,3223925.0
2006-10-31 08:52:00,2.139,2.139,2.13846,2.13846,2445753.0
2006-10-31 08:53:00,2.13842,2.13851,2.13807,2.13851,8399478.0
2006-10-31 08:54:00,2.13867,2.13889,2.13867,2.13874,4146935.0
2006-10-31 08:55:00,2.1388,2.13884,2.13864,2.13875,6377971.0
2006-10-31 08:56:00,2.13856,2.13873,2.13844,2.13844,3829294.0
2006-10-31 08:57:00,2.13846,2.13846,2.13838,2.13838,835709.0
2006-10-31 08:58:00,2.13833,2.13833,2.13806,2.13816,13248386.0
2006-10-31 08:59:00,2.13825,2.13857,2.13825,2.13857,3658519.0
2006-10-31 09:00:00,2.13856,2.13894,2.13856,2.13894,16515011.0
2006-10-31 09:01:00,2.13895,2.13922,2.13895,2.13922,1760355.0
2006-10-31 09:02:00,2.13894,2.13898,2.13874,2.13898,6463023.0
2006-10-31 09:03:00,2.13892,2.13892,2.1388,2.1388,1676935.0
2006-10-31 09:04:00,2.1388,2.1388,2.13849,2.13849,3277944.0
2006-10-31 09:05:00,2.13827,2.13827,2.1377,2.1377,5575351.0
2006-10-31 09:06:00,2.1378,2.13816,2.13771,2.13816,3586682.0
2006-10-31 09:07:00,2.13811,2.13841,2.13805,2.13841,981309.0
2006-10-31 09:08:00,2.13847,2.13913,2.13847,2.13913,6007543.0
2006-10-31 09:09:00,2.13909,2.1391,2.1389,2.13902,10705854.0
2006-10-31 09:10:00,2.13889,2.13909,2.13889,2.13908,1874530.0
2006-10-31 09:11:00,2.13912,2.13928,2.13912,2.13921,10477300.0
2006-10-31 09:12:00,2.1392,2.1392,2.13903,2.13903,12848358.0
2006-10-31 09:13:00,2.13887,2.13897,2.13875,2.13875,2846491.0
2006-10-31 09:14:00,2.13847,2.13851,2.1383,2.1383,3751642.0
2006-10-31 09:15:00,2.1382,2.1382,2.13803,2.13807,5546174.0
2006-10-31 09:16:00,2.13804,2.13818,2.13793,2.13793,3954103.0
2006-10-31 09:17:00,2.13793,2.13823,2.13793,2.13812,16882936.0
2006-10-31 09:18:00,2.13813,2.13813,2.1376,2.13771,9293729.0
2006-10-31 09:19:00,2.13755,2.13755,2.13729,2.13729,2032868.0
2006-10-31 09:20:00,2.13714,2.13731,2.13709,2.13731,3201466.0
2006-10-31 09:21:00,2.13738,2.13738,2.13723,2.13733,4832060.0
2006-10-31 09:22:00,2.13722,2.13722,2.13678,2.13678,3767667.0
2006-10-31 09:23:00,2.13666,2.13666,2.13646,2.13646,8939870.0
2006-10-31 09:24:00,2.13642,2.13642,2.13597,2.13597,642366.0
2006-10-31 09:25:00,2.13586,2.13586,2.13518,2.13518,8067843.0
2006-10-31 09:26:00,2.13508,2.13508,2.13476,2.13476,8404250.0
2006-10-31 09:27:00,2.13477,2.13478,2.13463,2.13463,7550981.0
2006-10-31 09:28:00,2.13453,2.13453,2.13408,2.13408,2587329.0
2006-10-31 09:29:00,2.13404,2.13414,2.13395,2.13414,4975555.0
2006-10-31 09:30:00,2.13411,2.13422,2.13406,2.13419,1127440.0
2006-10-31 09:31:00,2.13436,2.13509,2.13436,2.13509,3224494.0
2006-10-31 09:32:00,2.13524,2.13552,2.13524,2.13548,12879024.0
2006-10-31 09:33:00,2.13556,2.13569,2.13552,2.13565,9279260.0
2006-10-31 09:34:00,2.13557,2.13559,2.1353,2.1353,8850986.0
2006-10-31 09:35:00,2.13529,2.13554,2.13529,2.13554,10284577.0
2006-10-31 09:36:00,2.13555,2.1356,2.13539,2.13545,5052914.0
2006-10-31 09:37:00,2.13537,2.1355,2.13537,2.1355,5327930.0
2006-10-31 09:38:00,2.13546,2.13553,2.1353,2.13543,6900393.0
2006-10-31 09:39:00,2.13548,2.1356,2.13542,2.1356,3458134.0
2006-10-31 09:40:00,2.1357,2.13573,2.13561,2.13569,6957674.0
2006-10-31 09:41:00,2.13579,2.13587,2.13571,2.13578,5732348.0
2006-10-31 09:42:00,2.13572,2.13593,2.13555,2.13555,2354548.0
2006-10-31 09:43:00,2.13543,2.13577,2.13543,2.13577,6013614.0
2006-10-31 09:44:00,2.13593,2.13621,2.13593,2.13607,3191117.0
2006-10-31 09:45:00,2.13604,2.13604,2.13585,2.13599,5023794.0
2006-10-31 09:46:00,2.13597,2.13599,2.13585,2.13589,3063452.0
2006-10-31 09:47:00,2.13596,2.13596,2.13567,2.13594,5029803.0
2006-10-31 09:48:00,2.13594,2.13594,2.13557,2.13567,9437570.0
2006-10-31 09:49:00,2.13579,2.13599,2.13556,2.13599,5211018.0
2006-10-31 09:50:00,2.13598,2.13607,2.13598,2.13606,3409793.0
2006-10-31 09:51:00,2.13595,2.13595,2.13574,2.13591,6689271.0
2006-10-31 09:52:00,2.13597,2.13597,2.13586,2.13586,2444480.0
2006-10-31 09:53:00,2.13576,2.13584,2.13561,2.13566,7924625.0
2006-10-31 09:54:00,2.13565,2.13577,2.13562,2.13563,1903977.0
2006-10-31 09:55:00,2.13545,2.13545,2.13519,2.13527,3355419.0
2006-10-31 09:56:00,2.1354,2.13543,2.13524,2.13541,10506413.0
2006-10-31 09:57:00,2.13547,2.13591,2.13424,2.13591,3349432.0
2006-10-31 09:58:00,2.13599,2.13599,2.13575,2.13575,10666936.0
2006-10-31 09:59:00,2.13565,2.13579,2.13538,2.13579,13302176.0
2006-10-31 10:00:00,2.13587,2.13603,2.13587,2.13603,4259736.0
2006-10-31 10:01:00,2.136,2.13627,2.136,2.13627,7447449.0
2006-10-31 10:02:00,2.13638,2.13667,2.13638,2.13667,1379585.0
2006-10-31 10:03:00,2.13661,2.1369,2.13661,2.1369,2955278.0
2006-10-31 10:04:00,2.1368,2.13708,2.13674,2.13708,3797118.0
2006-10-31 10:05:00,2.13693,2.13693,2.13648,2.13648,4395860.0
2006-10-31 10:06:00,2.13642,2.13642,2.13597,2.13597,3950346.0
2006-10-31 10:07:00,2.136,2.13636,2.136,2.13636,1316326.0
2006-10-31 10:08:00,2.13627,2.1365,2.13593,2.1365,8298165.0
2006-10-31 10:09:00,2.13658,2.13687,2.13658,2.1368,3567165.0
2006-10-31 10:10:00,2.13679,2.13702,2.13679,2.13689,6130268.0
2006-10-31 10:11:00,2.13696,2.13696,2.13677,2.13682,953132.0
2006-10-31 10:12:00,2.13671,2.13722,2.13671,2.13722,3862732.0
2006-10-31 10:13:00,2.13721,2.13726,2.13716,2.13716,3706239.0
2006-10-31 10:14:00,2.13708,2.13708,2.13692,2.13692,9457463.0
2006-10-31 10:15:00,2.13687,2.13687,2.13674,2.13683,5049574.0
2006-10-31 10:16:00,2.13679,2.13686,2.13666,2.13686,5213129.0
2006-10-31 10:17:00,2.13681,2.13723,2.13681,2.13723,3140894.0
2006-10-31 10:18:00,2.1372,2.13728,2.13709,2.13709,1713104.0
2006-10-31 10:19:00,2.13706,2.13729,2.13706,2.13723,5672988.0
2006-10-31 10:20:00,2.13751,2.13755,2.13736,2.13742,12648591.0
2006-10-31 10:21:00,2.13748,2.13761,2.13716,2.13746,22385307.0
2006-10-31 10:22:00,2.13725,2.13746,2.1371,2.13742,13330820.0
2006-10-31 10:23:00,2.13749,2.13769,2.13741,2.13765,5139460.0
2006-10-31 10:24:00,2.13772,2.1379,2.13772,2.1379,2984627.0
2006-10-31 10:25:00,2.13797,2.13828,2.1377,2.13828,18304716.0
2006-10-31 10:26:00,2.13837,2.13864,2.13837,2.13864,6146813.0
2006-10-31 10:27:00,2.13886,2.13924,2.13886,2.13905,6931887.0
2006-10-31 10:28:00,2.13916,2.13945,2.13916,2.13941,5454936.0
2006-10-31 10:29:00,2.13945,2.13956,2.13811,2.13949,5463617.0
2006-10-31 10:30:00,2.13962,2.14003,2.13962,2.14003,6070533.0
2006-10-31 10:31:00,2.1401,2.14032,2.13861,2.14032,4674029.0
2006-10-31 10:32:00,2.14043,2.14066,2.14041,2.14066,2888636.0
2006-10-31 10:33:00,2.14097,2.1414,2.14096,2.1414,9857243.0
2006-10-31 10:34:00,2.14145,2.14188,2.14145,2.14188,11405594.0
2006-10-31 10:35:00,2.1422,2.14247,2.1422,2.14235,4079333.0
2006-10-31 10:36:00,2.14261,2.14292,2.14261,2.14278,1648318.0
2006-10-31 10:37:00,2.14295,2.14327,2.14295,2.14327,494048.0
2006-10-31 10:38:00,2.14335,2.14441,2.14333,2.1443,21524134.0
2006-10-31 10:39:00,2.14403,2.14408,2.14382,2.14408,740355.0
2006-10-31 10:40:00,2.14409,2.14419,2.14397,2.14419,14805164.0
2006-10-31 10:41:00,2.14439,2.1448,2.14439,2.1448,18055097.0
2006-10-31 10:42:00,2.14482,2.14482,2.14445,2.14445,4450798.0
2006-10-31 10:43:00,2.1445,2.14451,2.14433,2.14436,2915145.0
2006-10-31 10:44:00,2.14432,2.14475,2.14418,2.14475,10222156.0
2006-10-31 10:45:00,2.14465,2.14465,2.1443,2.14445,6259889.0
2006-10-31 10:46:00,2.14444,2.14444,2.14412,2.14412,2563330.0
2006-10-31 10:47:00,2.14399,2.14399,2.14322,2.14322,7340925.0
2006-10-31 10:48:00,2.14308,2.14317,2.14297,2.14305,2162074.0
2006-10-31 10:49:00,2.14293,2.14304,2.14275,2.14291,2619290.0
2006-10-31 10:50:00,2.1428,2.1428,2.14231,2.14231,3238595.0
2006-10-31 10:51:00,2.14224,2.14237,2.14217,2.14237,3585960.0
2006-10-31 10:52:00,2.14258,2.14278,2.14256,2.14256,12887861.0
2006-10-31 10:53:00,2.14251,2.14254,2.14233,2.14233,5142243.0
2006-10-31 10:54:00,2.14226,2.14227,2.14209,2.14219,890453.0
2006-10-31 10:55:00,2.14211,2.14223,2.14192,2.14194,3734639.0
2006-10-31 10:56:00,2.14196,2.14219,2.14196,2.14206,4211368.0
2006-10-31 10:57:00,2.142,2.142,2.14169,2.14192,6234092.0
2006-10-31 10:58:00,2.14197,2.14199,2.14178,2.14199,1043525.0
2006-10-31 10:59:00,2.14215,2.14267,2.14213,2.14267,6239167.0
2006-10-31 11:00:00,2.14274,2.14274,2.14238,2.14238,1330250.0
2006-10-31 11:01:00,2.14257,2.14257,2.14238,2.14238,2566564.0
2006-10-31 11:02:00,2.1424,2.14247,2.14221,2.14247,16121881.0
2006-10-31 11:03:00,2.14249,2.14249,2.14229,2.14249,1341984.0
2006-10-31 11:04:00,2.14257,2.14258,2.14231,2.14231,1324138.0
2006-10-31 11:05:00,2.1423,2.1423,2.14216,2.14218,2028817.0
2006-10-31 11:06:00,2.14214,2.14219,2.14205,2.14205,523179.0
2006-10-31 11:07:00,2.142,2.14206,2.14193,2.14201,6268543.0
2006-10-31 11:09:00,2.14198,2.14209,2.14198,2.14205,13912056.0
2006-10-31 11:10:00,2.14193,2.14217,2.14193,2.14214,4848456.0
2006-10-31 11:11:00,2.14215,2.14215,2.14189,2.14201,1980654.0
2006-10-31 11:12:00,2.14204,2.14209,2.14194,2.142,9751480.0
2006-10-31 11:13:00,2.14196,2.14214,2.14196,2.14206,2571012.0
2006-10-31 11:14:00,2.14189,2.14189,2.14182,2.14187,10589425.0
2006-10-31 11:15:00,2.14178,2.14199,2.14178,2.14199,5973824.0
2006-10-31 11:16:00,2.14217,2.14254,2.14213,2.14213,12290766.0
2006-10-31 11:17:00,2.14204,2.14204,2.14176,2.14176,1416544.0
2006-10-31 11:18:00,2.14164,2.14164,2.14107,2.14107,25571807.0
2006-10-31 11:19:00,2.14099,2.14122,2.14099,2.14118,6182457.0
2006-10-31 11:20:00,2.14134,2.14159,2.14134,2.14147,2994611.0
2006-10-31 11:21:00,2.14152,2.14176,2.14152,2.14176,4800187.0
2006-10-31 11:22:00,2.14178,2.14194,2.14176,2.1419,5149779.0
2006-10-31 11:23:00,2.14191,2.14197,2.14183,2.14183,1489130.0
2006-10-31 11:24:00,2.14186,2.14187,2.14038,2.14181,2337059.0
2006-10-31 11:25:00,2.14172,2.14196,2.14127,2.14196,6024589.0
2006-10-31 11:26:00,2.14224,2.14225,2.14224,2.14225,3128651.0
2006-10-31 11:27:00,2.14215,2.14222,2.14209,2.14222,10014421.0
2006-10-31 11:28:00,2.14226,2.1427,2.14226,2.1427,859168.0
2006-10-31 11:29:00,2.14273,2.14292,2.1427,2.14292,6502082.0
2006-10-31 11:30:00,2.14298,2.14311,2.14281,2.14297,4615031.0
2006-10-31 11:31:00,2.14317,2.1435,2.14312,2.1435,3892861.0
2006-10-31 11:32:00,2.14349,2.14376,2.14343,2.14364,7949058.0
2006-10-31 11:33:00,2.14363,2.1437,2.14337,2.14352,4927962.0
2006-10-31 11:34:00,2.14354,2.14358,2.14335,2.14358,5011800.0
2006-10-31 11:35:00,2.14356,2.1436,2.14336,2.14336,7095877.0
2006-10-31 11:36:00,2.14309,2.14339,2.14309,2.14339,5300288.0
2006-10-31 11:37:00,2.14345,2.14366,2.14345,2.14366,15696607.0
2006-10-31 11:38:00,2.14374,2.14381,2.14341,2.14364,2061835.0
2006-10-31 11:39:00,2.14356,2.14356,2.14324,2.14324,1897529.0
2006-10-31 11:40:00,2.14322,2.14322,2.14298,2.14304,16427198.0
2006-10-31 11:41:00,2.14306,2.14306,2.14273,2.14285,7190165.0
2006-10-31 11:42:00,2.143,2.14352,2.143,2.14346,16405988.0
2006-10-31 11:43:00,2.14351,2.14381,2.14351,2.14381,1941441.0
2006-10-31 11:44:00,2.14374,2.14383,2.14362,2.14383,2878814.0
2006-10-31 11:45:00,2.14389,2.14399,2.14386,2.14386,1830630.0
2006-10-31 11:46:00,2.14378,2.14379,2.14359,2.14373,3674528.0
2006-10-31 11:47:00,2.14372,2.14376,2.14362,2.14369,3103958.0
2006-10-31 11:48:00,2.14354,2.14371,2.14354,2.14354,9710708.0
2006-10-31 11:49:00,2.14353,2.14364,2.14353,2.14364,8102137.0
2006-10-31 11:50:00,2.14361,2.14384,2.14361,2.14384,2069067.0
2006-10-31 11:51:00,2.14376,2.1441,2.1437,2.1441,13593181.0
2006-10-31 11:52:00,2.14435,2.14457,2.14413,2.14428,1812241.0
2006-10-31 11:53:00,2.14403,2.14403,2.1438,2.14393,1139423.0
2006-10-31 11:54:00,2.14378,2.14387,2.14364,2.14364,12189673.0
2006-10-31 11:55:00,2.14371,2.14371,2.14337,2.14352,15258000.0
2006-10-31 11:56:00,2.14339,2.14339,2.14297,2.14297,7378299.0
2006-10-31 11:57:00,2.14295,2.14311,2.14279,2.14311,47396195.0
2006-10-31 11:58:00,2.14324,2.14335,2.1432,2.14335,361188.0
2006-10-31 11:59:00,2.14357,2.14374,2.14345,2.14345,885940.0
2006-10-31 12:00:00,2.14341,2.14341,2.14314,2.14324,5348046.0
2006-10-31 12:01:00,2.14339,2.14355,2.14301,2.14355,3434391.0
2006-10-31 12:02:00,2.14354,2.14368,2.14345,2.14345,941844.0
2006-10-31 12:03:00,2.14337,2.14337,2.14316,2.14319,2014265.0
2006-10-31 12:04:00,2.1432,2.14338,2.1432,2.14327,1754594.0
2006-10-31 12:05:00,2.14342,2.14342,2.14322,2.14328,4901473.0
2006-10-31 12:06:00,2.14317,2.14341,2.14317,2.14329,6690563.0
2006-10-31 12:07:00,2.14341,2.14363,2.14336,2.14363,2549627.0
2006-10-31 12:08:00,2.14376,2.14397,2.14376,2.14386,2318742.0
2006-10-31 12:09:00,2.14392,2.14411,2.1439,2.1439,19232111.0
2006-10-31 12:10:00,2.14382,2.14382,2.14357,2.14362,1375856.0
2006-10-31 12:11:00,2.1436,2.14369,2.14352,2.14359,6135011.0
2006-10-31 12:12:00,2.14349,2.14356,2.14333,2.14333,7523968.0
2006-10-31 12:13:00,2.14335,2.14335,2.14313,2.14326,1771101.0
2006-10-31 12:14:00,2.1433,2.14341,2.14318,2.14341,6555957.0
2006-10-31 12:15:00,2.14337,2.14397,2.14337,2.14397,11132596.0
2006-10-31 12:16:00,2.1439,2.14397,2.14363,2.14397,1078783.0
2006-10-31 12:17:00,2.144,2.14404,2.14399,2.14399,4486809.0
2006-10-31 12:18:00,2.14391,2.144,2.14389,2.14398,2357137.0
2006-10-31 12:19:00,2.14383,2.14383,2.14316,2.14316,5860034.0
2006-10-31 12:20:00,2.1436,2.14367,2.14359,2.14359,1985742.0
2006-10-31 12:21:00,2.14354,2.14354,2.14329,2.14341,6926614.0
2006-10-31 12:22:00,2.14364,2.14375,2.14363,2.14364,9720220.0
2006-10-31 12:23:00,2.14364,2.14377,2.14349,2.14349,1008154.0
2006-10-31 12:24:00,2.14352,2.14352,2.14333,2.14338,3817499.0
2006-10-31 12:25:00,2.14345,2.14345,2.14292,2.14323,11331493.0
2006-10-31 12:26:00,2.1432,2.14322,2.14279,2.14315,9867597.0
2006-10-31 12:27:00,2.1431,2.14325,2.14301,2.14325,15138083.0
2006-10-31 12:28:00,2.14338,2.14353,2.14325,2.14334,11763331.0
2006-10-31 12:29:00,2.14329,2.14329,2.14295,2.14313,6745736.0
2006-10-31 12:30:00,2.1431,2.14318,2.14306,2.1431,10115570.0
2006-10-31 12:31:00,2.14299,2.14314,2.14283,2.14314,2289463.0
2006-10-31 12:32:00,2.14301,2.14301,2.1424,2.1424,5890494.0
2006-10-31 12:33:00,2.14235,2.14235,2.14191,2.14191,7768919.0
2006-10-31 12:34:00,2.14205,2.14211,2.14184,2.1421,6038997.0
2006-10-31 12:35:00,2.14201,2.14219,2.14201,2.14203,28065234.0
2006-10-31 12:36:00,2.14198,2.14198,2.14181,2.14185,2235877.0
2006-10-31 12:37:00,2.14205,2.14217,2.14198,2.14213,2352195.0
2006-10-31 12:38:00,2.14199,2.14199,2.1418,2.1418,1136714.0
2006-10-31 12:39:00,2.14172,2.14172,2.1415,2.1415,1891308.0
2006-10-31 12:40:00,2.14142,2.14142,2.14094,2.14094,3394940.0
2006-10-31 12:41:00,2.14101,2.14124,2.14101,2.14124,2953541.0
2006-10-31 12:42:00,2.14118,2.14155,2.14118,2.14155,1242949.0
2006-10-31 12:43:00,2.14152,2.14152,2.14126,2.14131,7954479.0
2006-10-31 12:44:00,2.1414,2.14151,2.14134,2.14151,1947666.0
2006-10-31 12:45:00,2.14143,2.14157,2.14143,2.14153,3487419.0
2006-10-31 12:46:00,2.14149,2.14187,2.14149,2.1418,5081016.0
2006-10-31 12:47:00,2.142,2.142,2.14158,2.14158,2505275.0
2006-10-31 12:49:00,2.14158,2.14162,2.14157,2.14157,7717419.0
2006-10-31 12:50:00,2.14149,2.14149,2.14134,2.14134,4442635.0
2006-10-31 12:51:00,2.14132,2.14132,2.14041,2.14041,22632975.0
2006-10-31 12:52:00,2.14026,2.14027,2.14001,2.14027,3231453.0
2006-10-31 12:53:00,2.1403,2.14032,2.14018,2.14029,3451749.0
2006-10-31 12:54:00,2.14022,2.14041,2.14022,2.14041,736051.0
2006-10-31 12:55:00,2.14038,2.14039,2.14021,2.14021,3817376.0
2006-10-31 12:56:00,2.14009,2.14009,2.13913,2.13913,2000625.0
2006-10-31 12:57:00,2.13886,2.13886,2.13854,2.13869,3379296.0
2006-10-31 12:58:00,2.13874,2.13914,2.13874,2.13914,3131099.0
2006-10-31 12:59:00,2.13931,2.13932,2.13889,2.13889,4395985.0
2006-10-31 13:00:00,2.1387,2.13884,2.13863,2.13868,13258803.0
2006-10-31 13:01:00,2.13858,2.13858,2.13812,2.13812,4715282.0
2006-10-31 13:02:00,2.13808,2.13879,2.13808,2.13879,6837929.0
2006-10-31 13:03:00,2.13903,2.13962,2.13903,2.13927,5522417.0
2006-10-31 13:04:00,2.13914,2.13914,2.13886,2.13886,520902.0
2006-10-31 13:05:00,2.13886,2.13886,2.13867,2.13886,5702523.0
2006-10-31 13:06:00,2.13895,2.13908,2.13893,2.13901,1945946.0
2006-10-31 13:07:00,2.13911,2.13945,2.13897,2.13945,2725708.0
2006-10-31 13:08:00,2.13931,2.13931,2.13861,2.13861,5838859.0
2006-10-31 13:09:00,2.13837,2.13837,2.13803,2.13803,2923039.0
2006-10-31 13:10:00,2.13795,2.13795,2.13787,2.13787,5387713.0
2006-10-31 13:11:00,2.13793,2.13819,2.1379,2.13819,3917358.0
2006-10-31 13:12:00,2.13812,2.13827,2.13812,2.13827,1937492.0
2006-10-31 13:13:00,2.13847,2.13847,2.13835,2.13839,5381972.0
2006-10-31 13:14:00,2.13835,2.13835,2.13818,2.13821,5288232.0
2006-10-31 13:15:00,2.13835,2.13844,2.13835,2.13844,5507108.0
2006-10-31 13:16:00,2.13846,2.13856,2.13846,2.13852,6823351.0
2006-10-31 13:17:00,2.13861,2.13881,2.13861,2.13876,2481959.0
2006-10-31 13:18:00,2.13876,2.13906,2.13873,2.13906,3916832.0
2006-10-31 13:19:00,2.1391,2.13944,2.13902,2.13944,5156953.0
2006-10-31 13:20:00,2.13957,2.14017,2.13957,2.14017,3014592.0
2006-10-31 13:21:00,2.14043,2.14089,2.14043,2.14089,5416262.0
2006-10-31 13:22:00,2.14094,2.1411,2.14093,2.14098,12102974.0
2006-10-31 13:23:00,2.14084,2.14084,2.14053,2.14053,12236698.0
2006-10-31 13:24:00,2.14058,2.14072,2.14047,2.14069,8364778.0
2006-10-31 13:25:00,2.14061,2.14061,2.14008,2.14013,3191632.0
2006-10-31 13:26:00,2.13991,2.14,2.13986,2.13993,11823267.0
2006-10-31 13:27:00,2.13981,2.13981,2.13958,2.13971,34704753.0
2006-10-31 13:28:00,2.13997,2.14009,2.1399,2.1399,17551847.0
2006-10-31 13:29:00,2.14009,2.14009,2.13999,2.14004,7700012.0
2006-10-31 13:30:00,2.14003,2.14007,2.13993,2.13994,1695095.0
2006-10-31 13:31:00,2.13972,2.1399,2.13972,2.1398,18045180.0
2006-10-31 13:32:00,2.13994,2.14011,2.13986,2.13999,2807092.0
2006-10-31 13:33:00,2.14003,2.14033,2.14003,2.14033,6352718.0
2006-10-31 13:34:00,2.14069,2.14094,2.14051,2.14051,2920267.0
2006-10-31 13:35:00,2.14045,2.14045,2.14026,2.14026,2418953.0
2006-10-31 13:36:00,2.14004,2.14075,2.14004,2.14075,15078259.0
2006-10-31 13:37:00,2.14085,2.14092,2.14076,2.14077,13341363.0
2006-10-31 13:38:00,2.14064,2.1409,2.14059,2.14059,4277894.0
2006-10-31 13:39:00,2.14055,2.14055,2.14033,2.14043,1217434.0
2006-10-31 13:40:00,2.14036,2.14063,2.14036,2.14063,11619143.0
2006-10-31 13:41:00,2.14069,2.1408,2.14069,2.14077,1779026.0
2006-10-31 13:42:00,2.14076,2.14076,2.14056,2.14074,4232275.0
2006-10-31 13:43:00,2.14065,2.14088,2.14065,2.14087,5047039.0
2006-10-31 13:44:00,2.14081,2.14081,2.14067,2.1408,7101617.0
2006-10-31 13:45:00,2.14081,2.14133,2.14081,2.14133,5538968.0
2006-10-31 13:46:00,2.14139,2.14157,2.14139,2.14157,1567533.0
2006-10-31 13:47:00,2.14169,2.14192,2.14169,2.14192,3560852.0
2006-10-31 13:48:00,2.14187,2.14189,2.14177,2.14179,1681324.0
2006-10-31 13:49:00,2.14171,2.1418,2.14157,2.14157,623591.0
2006-10-31 13:50:00,2.14108,2.1415,2.14108,2.1415,9117912.0
2006-10-31 13:51:00,2.14172,2.14193,2.14172,2.14188,2596521.0
2006-10-31 13:52:00,2.14192,2.14251,2.14192,2.14224,2130712.0
2006-10-31 13:53:00,2.14201,2.14201,2.14186,2.142,3268878.0
2006-10-31 13:54:00,2.14226,2.1425,2.14226,2.14229,1247940.0
2006-10-31 13:55:00,2.14193,2.14193,2.14172,2.14172,12638791.0
2006-10-31 13:56:00,2.14179,2.14188,2.14176,2.14176,5107645.0
2006-10-31 13:57:00,2.14177,2.14193,2.14172,2.14172,3787252.0
2006-10-31 13:58:00,2.14162,2.14162,2.14135,2.14154,2325432.0
2006-10-31 13:59:00,2.14154,2.14154,2.14141,2.14142,1858572.0
2006-10-31 14:00:00,2.14142,2.14142,2.14076,2.1409,4308948.0
2006-10-31 14:01:00,2.14067,2.14067,2.14027,2.14039,3019165.0
2006-10-31 14:02:00,2.14046,2.14064,2.14046,2.14064,7764701.0
2006-10-31 14:03:00,2.14069,2.14087,2.1402,2.14087,13911381.0
2006-10-31 14:04:00,2.14104,2.14113,2.14092,2.14092,2181763.0
2006-10-31 14:05:00,2.14072,2.14072,2.14025,2.14025,1346195.0
2006-10-31 14:06:00,2.14013,2.14013,2.1399,2.14006,11780874.0
2006-10-31 14:07:00,2.14017,2.14019,2.14015,2.14017,3293991.0
2006-10-31 14:08:00,2.14023,2.14043,2.14023,2.14043,3386062.0
2006-10-31 14:09:00,2.14043,2.14058,2.14043,2.14058,2602397.0
2006-10-31 14:10:00,2.14066,2.14078,2.14054,2.14054,9298255.0
2006-10-31 14:11:00,2.1406,2.1406,2.14031,2.14043,5724852.0
2006-10-31 14:12:00,2.14048,2.1407,2.14048,2.1407,10696466.0
2006-10-31 14:13:00,2.14074,2.14093,2.14063,2.14093,5146224.0
2006-10-31 14:14:00,2.14078,2.14082,2.14067,2.14067,1920070.0
2006-10-31 14:15:00,2.1408,2.14096,2.14074,2.14096,12348944.0
2006-10-31 14:16:00,2.14094,2.14109,2.1408,2.14109,7329046.0
2006-10-31 14:17:00,2.14113,2.14142,2.14113,2.14142,3763379.0
2006-10-31 14:18:00,2.14143,2.14166,2.14141,2.14162,5429142.0
2006-10-31 14:19:00,2.14176,2.14187,2.14173,2.14184,9250260.0
2006-10-31 14:20:00,2.14161,2.14161,2.14112,2.14112,3782974.0
2006-10-31 14:21:00,2.14091,2.14106,2.14091,2.14101,16714947.0
2006-10-31 14:22:00,2.14099,2.14105,2.14094,2.14105,7284406.0
2006-10-31 14:23:00,2.14088,2.14104,2.14083,2.14097,7516074.0
2006-10-31 14:24:00,2.14102,2.1411,2.14102,2.1411,1636210.0
2006-10-31 14:25:00,2.14118,2.14118,2.14098,2.14105,6834314.0
2006-10-31 14:26:00,2.14091,2.14091,2.14063,2.14067,2078256.0
2006-10-31 14:27:00,2.14072,2.14072,2.14055,2.14062,2424781.0
2006-10-31 14:28:00,2.14072,2.14077,2.14057,2.14077,5240790.0
2006-10-31 14:29:00,2.14077,2.14077,2.14056,2.14056,3538245.0
2006-10-31 14:30:00,2.14047,2.14047,2.14037,2.14037,1528115.0
2006-10-31 14:31:00,2.14025,2.14048,2.14012,2.14043,4952949.0
2006-10-31 14:32:00,2.14043,2.14043,2.14021,2.1404,4027453.0
2006-10-31 14:33:00,2.14036,2.14043,2.14027,2.14027,642401.0
2006-10-31 14:34:00,2.14025,2.14028,2.14019,2.14019,12227027.0
2006-10-31 14:35:00,2.14017,2.14017,2.14,2.14003,7031729.0
2006-10-31 14:36:00,2.14019,2.14045,2.14019,2.14045,8118443.0
2006-10-31 14:37:00,2.14047,2.14051,2.14025,2.14044,11486165.0
2006-10-31 14:38:00,2.14044,2.14046,2.14023,2.14046,2162312.0
2006-10-31 14:39:00,2.14061,2.1407,2.14044,2.14044,1658114.0
2006-10-31 14:40:00,2.14029,2.14029,2.14011,2.14011,2641911.0
2006-10-31 14:41:00,2.14011,2.14064,2.14011,2.14064,2370944.0
2006-10-31 14:42:00,2.14062,2.14068,2.14043,2.14068,20243874.0
2006-10-31 14:43:00,2.14078,2.14094,2.14056,2.1409,5155671.0
2006-10-31 14:44:00,2.14087,2.14095,2.14085,2.14093,1603351.0
2006-10-31 14:45:00,2.14106,2.14129,2.14106,2.14107,3875232.0
2006-10-31 14:46:00,2.14132,2.14161,2.14132,2.14161,2353159.0
2006-10-31 14:47:00,2.14189,2.14211,2.14171,2.14171,2012950.0
2006-10-31 14:48:00,2.14156,2.14161,2.14156,2.14161,6979153.0
2006-10-31 14:49:00,2.14171,2.14183,2.14171,2.14176,7253207.0
2006-10-31 14:50:00,2.1417,2.1417,2.14142,2.14161,4814551.0
2006-10-31 14:51:00,2.1416,2.1416,2.14126,2.14142,5466154.0
2006-10-31 14:52:00,2.14144,2.14144,2.1413,2.14141,3646021.0
2006-10-31 14:53:00,2.14144,2.14162,2.14144,2.14159,3127797.0
2006-10-31 14:54:00,2.14176,2.14179,2.14168,2.14173,1253645.0
2006-10-31 14:55:00,2.14168,2.14168,2.14141,2.14167,873503.0
2006-10-31 14:56:00,2.1418,2.14199,2.1418,2.14199,7874762.0
2006-10-31 14:57:00,2.14204,2.14212,2.14194,2.14212,7553511.0
2006-10-31 14:58:00,2.14214,2.14236,2.1417,2.14236,14368236.0
2006-10-31 14:59:00,2.14251,2.14253,2.14245,2.14253,4477894.0
2006-10-31 15:00:00,2.14252,2.14252,2.14228,2.1423,2841244.0
2006-10-31 15:01:00,2.14229,2.1426,2.14215,2.1426,15699399.0
2006-10-31 15:02:00,2.14248,2.14248,2.14209,2.14209,6650285.0
2006-10-31 15:03:00,2.14229,2.14272,2.14228,2.14272,6060878.0
2006-10-31 15:04:00,2.14276,2.14299,2.14276,2.14299,10162629.0
2006-10-31 15:05:00,2.143,2.14324,2.14297,2.14324,3823407.0
2006-10-31 15:06:00,2.14337,2.14339,2.1433,2.1433,13344389.0
2006-10-31 15:07:00,2.14315,2.14332,2.14315,2.14329,5974884.0
2006-10-31 15:08:00,2.1434,2.1434,2.14326,2.14339,3046362.0
2006-10-31 15:09:00,2.14345,2.14351,2.14335,2.14336,2444857.0
2006-10-31 15:10:00,2.14344,2.14352,2.14329,2.14352,3626592.0
2006-10-31 15:11:00,2.14345,2.14359,2.14336,2.14345,11015887.0
2006-10-31 15:12:00,2.14336,2.14344,2.14317,2.14344,2046189.0
2006-10-31 15:13:00,2.14343,2.14369,2.14343,2.14369,5164425.0
2006-10-31 15:14:00,2.14367,2.14378,2.14364,2.14369,2795168.0
2006-10-31 15:15:00,2.14366,2.14366,2.14352,2.14352,9869059.0
2006-10-31 15:16:00,2.14356,2.14398,2.14356,2.14398,3181692.0
2006-10-31 15:17:00,2.1439,2.14408,2.14374,2.14392,4711678.0
2006-10-31 15:18:00,2.14388,2.14396,2.14379,2.14388,6282227.0
2006-10-31 15:19:00,2.14389,2.1441,2.14389,2.1441,8964263.0
2006-10-31 15:20:00,2.14428,2.14452,2.14428,2.14452,2792066.0
2006-10-31 15:21:00,2.1446,2.14463,2.14436,2.14436,1939715.0
2006-10-31 15:22:00,2.14444,2.14447,2.14402,2.14441,23320334.0
2006-10-31 15:23:00,2.14448,2.14448,2.14428,2.14435,4517656.0
2006-10-31 15:24:00,2.14441,2.14459,2.14441,2.14443,2756200.0
2006-10-31 15:25:00,2.1444,2.1444,2.1441,2.14411,1441093.0
2006-10-31 15:26:00,2.14407,2.14431,2.14407,2.14413,17989593.0
2006-10-31 15:27:00,2.14403,2.14426,2.14384,2.1439,11976636.0
2006-10-31 15:28:00,2.14382,2.14382,2.14359,2.14371,2608485.0
2006-10-31 15:29:00,2.14366,2.1438,2.14354,2.14359,1355935.0
2006-10-31 15:30:00,2.14351,2.14393,2.14351,2.1437,6260825.0
2006-10-31 15:31:00,2.1436,2.14392,2.14349,2.14349,708549.0
2006-10-31 15:32:00,2.14329,2.14335,2.14307,2.14334,4074985.0
2006-10-31 15:33:00,2.14327,2.14327,2.1428,2.1428,3561709.0
2006-10-31 15:34:00,2.14268,2.14268,2.14244,2.14256,1075384.0
2006-10-31 15:35:00,2.14255,2.14255,2.14243,2.14255,3017043.0
2006-10-31 15:36:00,2.14261,2.14276,2.14248,2.14276,5931278.0
2006-10-31 15:37:00,2.14272,2.14307,2.14272,2.14306,11841104.0
2006-10-31 15:38:00,2.14276,2.14277,2.14241,2.14266,7294595.0
2006-10-31 15:39:00,2.1426,2.14268,2.14256,2.14262,3240036.0
2006-10-31 15:40:00,2.14248,2.14248,2.14201,2.14201,8338718.0
2006-10-31 15:41:00,2.14196,2.14196,2.14154,2.14154,1249469.0
2006-10-31 15:42:00,2.14153,2.14154,2.14144,2.14152,9102426.0
2006-10-31 15:43:00,2.14147,2.14147,2.14096,2.14138,1077289.0
2006-10-31 15:44:00,2.1414,2.1414,2.14119,2.14137,3016689.0
2006-10-31 15:45:00,2.1413,2.14138,2.14109,2.14109,11014166.0
2006-10-31 15:46:00,2.14103,2.1412,2.14084,2.14084,3151654.0
2006-10-31 15:47:00,2.141,2.141,2.14078,2.14078,7028996.0
2006-10-31 15:48:00,2.14079,2.14088,2.14068,2.1407,6770715.0
2006-10-31 15:49:00,2.14066,2.14092,2.14063,2.14063,6995668.0
2006-10-31 15:50:00,2.14057,2.14057,2.14029,2.14029,2469760.0
2006-10-31 15:51:00,2.14022,2.14022,2.14006,2.14006,6291339.0
2006-10-31 15:52:00,2.14003,2.14003,2.13966,2.13966,15461180.0
2006-10-31 15:53:00,2.13961,2.13961,2.13923,2.13934,7352977.0
2006-10-31 15:54:00,2.13928,2.13928,2.13917,2.13917,2166796.0
2006-10-31 15:55:00,2.13885,2.13918,2.1385,2.13918,13384754.0
2006-10-31 15:56:00,2.13932,2.1395,2.13918,2.1395,2730818.0
2006-10-31 15:57:00,2.13954,2.13954,2.13924,2.13924,2319801.0
2006-10-31 15:58:00,2.13922,2.13933,2.13917,2.13917,1850264.0
2006-10-31 15:59:00,2.13909,2.13928,2.13909,2.13928,583118.0
2006-10-31 16:00:00,2.13949,2.1397,2.13949,2.1395,11425667.0
2006-10-31 16:01:00,2.1397,2.13997,2.13965,2.13997,1455366.0
2006-10-31 16:02:00,2.13992,2.13992,2.13979,2.1398,10100132.0
2006-10-31 16:03:00,2.1398,2.13997,2.1398,2.13983,2013037.0
2006-10-31 16:04:00,2.13958,2.14023,2.13958,2.14023,6141663.0
2006-10-31 16:05:00,2.14039,2.14047,2.14031,2.14031,1186288.0
2006-10-31 16:06:00,2.14024,2.14024,2.14006,2.14006,1494374.0
2006-10-31 16:07:00,2.14012,2.14035,2.14012,2.14015,9913964.0
2006-10-31 16:08:00,2.14015,2.14019,2.13996,2.14012,28997226.0
2006-10-31 16:09:00,2.14005,2.14011,2.13864,2.14003,3658686.0
2006-10-31 16:10:00,2.13991,2.14006,2.13991,2.14003,3930549.0
2006-10-31 16:11:00,2.14004,2.14005,2.13988,2.13998,19233119.0
2006-10-31 16:12:00,2.13988,2.13988,2.13975,2.13988,4041935.0
2006-10-31 16:13:00,2.13989,2.13997,2.13974,2.13997,15183420.0
2006-10-31 16:14:00,2.14009,2.14027,2.13988,2.13988,5106690.0
2006-10-31 16:15:00,2.1396,2.13966,2.13945,2.13945,7781661.0
2006-10-31 16:16:00,2.13929,2.13933,2.1392,2.13933,13529073.0
2006-10-31 16:17:00,2.13934,2.13946,2.13932,2.13946,1768086.0
2006-10-31 16:18:00,2.13933,2.13947,2.13933,2.13935,5281134.0
2006-10-31 16:19:00,2.13938,2.13941,2.13928,2.13939,10210028.0
2006-10-31 16:20:00,2.13933,2.13933,2.13908,2.13918,18993155.0
2006-10-31 16:21:00,2.13917,2.13917,2.13909,2.13916,669687.0
2006-10-31 16:22:00,2.13914,2.13914,2.13876,2.13876,3058977.0
2006-10-31 16:23:00,2.1387,2.13875,2.13859,2.13867,2513011.0
2006-10-31 16:24:00,2.13857,2.13857,2.1384,2.13852,7349199.0
2006-10-31 16:25:00,2.13852,2.13854,2.13806,2.1385,18850183.0
2006-10-31 16:26:00,2.13852,2.13875,2.13852,2.13861,4308726.0
2006-10-31 16:27:00,2.1385,2.1385,2.1381,2.1381,1277399.0
2006-10-31 16:28:00,2.13802,2.13802,2.13783,2.13785,6868195.0
2006-10-31 16:29:00,2.13796,2.13799,2.13788,2.13799,1573616.0
2006-10-31 16:30:00,2.13796,2.13801,2.1378,2.13794,5332049.0
2006-10-31 16:31:00,2.13804,2.13811,2.13793,2.13793,12551368.0
2006-10-31 16:32:00,2.13781,2.13787,2.13765,2.13773,5560139.0
2006-10-31 16:33:00,2.13778,2.13788,2.13744,2.13744,3790082.0
2006-10-31 16:34:00,2.13716,2.13716,2.13691,2.13711,12382754.0
2006-10-31 16:35:00,2.13719,2.13742,2.13716,2.13742,7197153.0
2006-10-31 16:36:00,2.13743,2.13771,2.13728,2.13771,1225856.0
2006-10-31 16:37:00,2.13797,2.13822,2.13797,2.13797,1532301.0
2006-10-31 16:38:00,2.13785,2.13785,2.13747,2.13747,7128483.0
2006-10-31 16:39:00,2.13753,2.13768,2.13746,2.13768,3543154.0
2006-10-31 16:40:00,2.13764,2.13793,2.13742,2.13793,5982529.0
2006-10-31 16:41:00,2.13794,2.13794,2.1376,2.13769,881756.0
2006-10-31 16:42:00,2.13774,2.13775,2.13762,2.13775,9434349.0
2006-10-31 16:43:00,2.13783,2.13801,2.13783,2.13801,3856040.0
2006-10-31 16:44:00,2.13818,2.1383,2.13793,2.13829,10242160.0
2006-10-31 16:45:00,2.13827,2.13834,2.13827,2.13829,900455.0
2006-10-31 16:46:00,2.1383,2.13835,2.13821,2.13821,4179221.0
2006-10-31 16:47:00,2.13821,2.13828,2.13808,2.13811,2076232.0
2006-10-31 16:48:00,2.13789,2.13789,2.13778,2.13783,14265857.0
2006-10-31 16:49:00,2.13772,2.13775,2.13766,2.13775,3268849.0
2006-10-31 16:50:00,2.13777,2.13811,2.13777,2.13811,5913605.0
2006-10-31 16:51:00,2.13806,2.13806,2.13788,2.13788,8929653.0
2006-10-31 16:52:00,2.13795,2.13804,2.13794,2.13794,748157.0
2006-10-31 16:53:00,2.13791,2.13808,2.13791,2.13804,808410.0
2006-10-31 16:54:00,2.13767,2.13807,2.13767,2.13799,15280232.0
2006-10-31 16:55:00,2.13815,2.13825,2.13799,2.1381,11251248.0
2006-10-31 16:56:00,2.13794,2.13808,2.13792,2.13803,695503.0
2006-10-31 16:57:00,2.13805,2.13834,2.13805,2.13834,21751573.0
2006-10-31 16:58:00,2.13829,2.13861,2.13829,2.13854,5400974.0
2006-10-31 16:59:00,2.13857,2.13872,2.13834,2.13872,6683182.0
2006-10-31 17:00:00,2.13873,2.139,2.13868,2.139,10126833.0
2006-10-31 17:01:00,2.13903,2.13945,2.13903,2.13945,9099150.0
2006-10-31 17:02:00,2.13947,2.13959,2.13907,2.13907,7374902.0
2006-10-31 17:03:00,2.13925,2.13939,2.1392,2.13927,9672389.0
2006-10-31 17:04:00,2.13938,2.13948,2.13931,2.13938,14306742.0
2006-10-31 17:05:00,2.13939,2.13939,2.13917,2.13923,10567959.0
2006-10-31 17:06:00,2.13929,2.13929,2.13895,2.13919,4777064.0
2006-10-31 17:07:00,2.13926,2.13954,2.13926,2.13954,7837301.0
2006-10-31 17:08:00,2.13964,2.13979,2.13964,2.13975,8632517.0
2006-10-31 17:09:00,2.13987,2.14016,2.13985,2.14016,1926843.0
2006-10-31 17:10:00,2.14026,2.14054,2.14026,2.14054,2735650.0
2006-10-31 17:11:00,2.14061,2.14098,2.14048,2.14098,1973482.0
2006-10-31 17:12:00,2.14093,2.14093,2.14071,2.14088,8842193.0
2006-10-31 17:13:00,2.14093,2.14114,2.14093,2.14112,1247846.0
2006-10-31 17:14:00,2.14115,2.14144,2.14115,2.14129,4002029.0
2006-10-31 17:15:00,2.14141,2.14141,2.14125,2.14133,2941105.0
2006-10-31 17:16:00,2.14123,2.14123,2.14098,2.14105,6305221.0
2006-10-31 17:17:00,2.14095,2.14095,2.14045,2.14049,3654104.0
2006-10-31 17:18:00,2.14049,2.14049,2.14027,2.14027,2755822.0
2006-10-31 17:19:00,2.14028,2.14054,2.14028,2.14048,1881312.0
2006-10-31 17:20:00,2.14064,2.14097,2.14041,2.14041,15279170.0
2006-10-31 17:21:00,2.14094,2.14156,2.14094,2.14156,19763183.0
2006-10-31 17:22:00,2.14157,2.14171,2.14142,2.14171,6969816.0
2006-10-31 17:23:00,2.14139,2.14184,2.14139,2.14175,9924594.0
2006-10-31 17:24:00,2.14164,2.14164,2.14145,2.14154,1195502.0
2006-10-31 17:25:00,2.14172,2.1421,2.14172,2.1421,6268490.0
2006-10-31 17:26:00,2.14217,2.14245,2.14216,2.14216,1006519.0
2006-10-31 17:27:00,2.14217,2.14217,2.14173,2.14205,6533569.0
2006-10-31 17:28:00,2.14203,2.14221,2.14186,2.14186,2459461.0
2006-10-31 17:29:00,2.1419,2.14199,2.14176,2.14176,3210025.0
2006-10-31 17:30:00,2.14163,2.14166,2.14128,2.14128,3600120.0
2006-10-31 17:31:00,2.14124,2.14124,2.14095,2.14095,6430229.0
2006-10-31 17:32:00,2.14103,2.14103,2.14091,2.14091,1871894.0
2006-10-31 17:33:00,2.1405,2.14131,2.1405,2.14131,10015421.0
2006-10-31 17:34:00,2.14145,2.14193,2.14145,2.14165,5584844.0
2006-10-31 17:35:00,2.14174,2.14174,2.14133,2.14133,12013018.0
2006-10-31 17:36:00,2.14132,2.14132,2.14106,2.14113,3840541.0
2006-10-31 17:37:00,2.14119,2.14155,2.14119,2.14155,3276031.0
2006-10-31 17:38:00,2.14151,2.14198,2.14151,2.14198,2717740.0
2006-10-31 17:39:00,2.14214,2.14214,2.14165,2.14196,4192420.0
2006-10-31 17:40:00,2.14177,2.14199,2.14177,2.14196,6477389.0
2006-10-31 17:41:00,2.14176,2.14176,2.14117,2.14117,3008737.0
2006-10-31 17:42:00,2.14115,2.14139,2.14114,2.14139,14274430.0
2006-10-31 17:43:00,2.14147,2.14181,2.14147,2.1418,4173582.0
2006-10-31 17:44:00,2.14194,2.1424,2.14193,2.1424,7790751.0
2006-10-31 17:45:00,2.1421,2.14253,2.1421,2.14237,1557043.0
2006-10-31 17:46:00,2.14248,2.14263,2.14236,2.14263,493933.0
2006-10-31 17:47:00,2.14284,2.14287,2.14279,2.14279,1901879.0
2006-10-31 17:48:00,2.14264,2.14267,2.14224,2.14224,3485523.0
2006-10-31 17:49:00,2.14225,2.14228,2.14218,2.14218,6233272.0
2006-10-31 17:50:00,2.14213,2.14213,2.14201,2.14203,2827723.0
2006-10-31 17:51:00,2.14221,2.14229,2.1421,2.1421,8483436.0
2006-10-31 17:52:00,2.14213,2.14213,2.14155,2.14155,14265239.0
2006-10-31 17:53:00,2.1415,2.14151,2.14137,2.14151,2322955.0
2006-10-31 17:54:00,2.14146,2.14156,2.14144,2.14144,9149561.0
2006-10-31 17:55:00,2.14128,2.14128,2.14097,2.14105,3760283.0
2006-10-31 17:56:00,2.14086,2.14095,2.14069,2.14092,14265641.0
2006-10-31 17:57:00,2.14092,2.14092,2.14011,2.14011,10617737.0
2006-10-31 17:58:00,2.13994,2.13994,2.13966,2.13971,5438423.0
2006-10-31 17:59:00,2.1397,2.1397,2.13931,2.13937,2698786.0
2006-10-31 18:00:00,2.13938,2.13938,2.13912,2.13912,5105781.0
2006-10-31 18:01:00,2.13906,2.13907,2.13893,2.13893,4183121.0
2006-10-31 18:02:00,2.13889,2.13889,2.1385,2.1385,7712419.0
2006-10-31 18:03:00,2.13858,2.13858,2.13837,2.13837,1751593.0
2006-10-31 18:04:00,2.13833,2.13833,2.13755,2.13755,6207132.0
2006-10-31 18:05:00,2.13796,2.13811,2.1379,2.138,7593691.0
2006-10-31 18:06:00,2.13806,2.13819,2.13806,2.13819,11266914.0
2006-10-31 18:07:00,2.1381,2.1381,2.1379,2.1379,1387801.0
2006-10-31 18:08:00,2.13779,2.13779,2.1362,2.13733,3876883.0
2006-10-31 18:09:00,2.1375,2.13791,2.1375,2.13754,2687280.0
2006-10-31 18:10:00,2.13764,2.13764,2.13755,2.1376,1501489.0
2006-10-31 18:11:00,2.13756,2.13759,2.13733,2.13733,3015252.0
2006-10-31 18:12:00,2.13726,2.13735,2.13712,2.13735,2260420.0
2006-10-31 18:13:00,2.13746,2.13768,2.13746,2.13765,5505450.0
2006-10-31 18:14:00,2.13754,2.13794,2.13754,2.13794,1159464.0
2006-10-31 18:15:00,2.13793,2.13793,2.13774,2.13788,1945502.0
2006-10-31 18:16:00,2.13797,2.13804,2.13792,2.13804,1392047.0
2006-10-31 18:17:00,2.13814,2.13835,2.13812,2.13827,2337264.0
2006-10-31 18:18:00,2.13823,2.13823,2.13809,2.13811,4004429.0
2006-10-31 18:19:00,2.13797,2.1384,2.13797,2.1384,379406.0
2006-10-31 18:20:00,2.13847,2.13863,2.13815,2.13863,8142921.0
2006-10-31 18:21:00,2.13851,2.13851,2.13831,2.13831,9419345.0
2006-10-31 18:22:00,2.13836,2.13836,2.13796,2.13796,6923973.0
2006-10-31 18:23:00,2.13802,2.13836,2.13802,2.13836,16193695.0
2006-10-31 18:24:00,2.13841,2.13844,2.13835,2.13844,16415739.0
2006-10-31 18:25:00,2.13855,2.13872,2.13847,2.13872,2907133.0
2006-10-31 18:26:00,2.13872,2.13877,2.13863,2.13863,3653703.0
2006-10-31 18:27:00,2.13856,2.13856,2.13825,2.13825,11110065.0
2006-10-31 18:28:00,2.13818,2.13842,2.13818,2.13842,5330227.0
2006-10-31 18:29:00,2.13834,2.13854,2.1382,2.13849,14396219.0
2006-10-31 18:30:00,2.13854,2.13861,2.13839,2.13839,6695796.0
2006-10-31 18:31:00,2.13833,2.13855,2.13833,2.13848,2758603.0
2006-10-31 18:32:00,2.13843,2.13844,2.1383,2.13837,6847787.0
2006-10-31 18:33:00,2.13799,2.13837,2.13799,2.13814,11311501.0
2006-10-31 18:34:00,2.13817,2.13823,2.13814,2.13816,4201291.0
2006-10-31 18:35:00,2.13803,2.13822,2.13801,2.13822,5109174.0
2006-10-31 18:36:00,2.13823,2.13844,2.13823,2.13825,893593.0
2006-10-31 18:37:00,2.13834,2.13852,2.13834,2.13849,3636070.0
2006-10-31 18:38:00,2.13856,2.13871,2.13856,2.13871,5435597.0
2006-10-31 18:39:00,2.13861,2.13861,2.13833,2.1384,1936878.0
2006-10-31 18:40:00,2.13837,2.13882,2.13837,2.13882,2508338.0
2006-10-31 18:41:00,2.13882,2.13893,2.13872,2.13872,4368578.0
2006-10-31 18:42:00,2.13874,2.13891,2.13874,2.13891,3676883.0
2006-10-31 18:43:00,2.13902,2.13928,2.13886,2.13928,13793321.0
2006-10-31 18:44:00,2.1394,2.1394,2.13921,2.13921,1913841.0
2006-10-31 18:45:00,2.13926,2.13973,2.13926,2.13973,2602439.0
2006-10-31 18:46:00,2.13976,2.13979,2.13973,2.13973,1559947.0
2006-10-31 18:47:00,2.13995,2.14024,2.13995,2.14007,7363439.0
2006-10-31 18:48:00,2.13961,2.14024,2.13961,2.13993,10545117.0
2006-10-31 18:49:00,2.13977,2.13977,2.13964,2.13964,31096.0
2006-10-31 18:50:00,2.13986,2.1403,2.13986,2.1403,399822.0
2006-10-31 18:51:00,2.14032,2.14032,2.14016,2.1402,3960728.0
2006-10-31 18:52:00,2.14021,2.14053,2.14016,2.14053,16213770.0
2006-10-31 18:53:00,2.1409,2.14109,2.1409,2.14106,7635327.0
2006-10-31 18:54:00,2.14124,2.14161,2.14124,2.14161,335911.0
2006-10-31 18:55:00,2.14159,2.14159,2.14132,2.14148,1761078.0
2006-10-31 18:56:00,2.14146,2.1417,2.14146,2.14152,4914439.0
2006-10-31 18:57:00,2.1416,2.14179,2.1416,2.1417,2909828.0
2006-10-31 18:58:00,2.142,2.14209,2.14183,2.14188,2897879.0
2006-10-31 18:59:00,2.14192,2.14207,2.14184,2.14184,1625891.0
2006-10-31 19:00:00,2.14161,2.14163,2.1412,2.1412,4638830.0
2006-10-31 19:01:00,2.141,2.141,2.14083,2.14083,84788.0
2006-10-31 19:02:00,2.14078,2.14089,2.14074,2.14089,5786021.0
2006-10-31 19:03:00,2.14093,2.14116,2.14089,2.14116,14647365.0
2006-10-31 19:04:00,2.14126,2.14167,2.14101,2.14167,22573850.0
2006-10-31 19:05:00,2.14167,2.14187,2.14167,2.14171,2827095.0
2006-10-31 19:06:00,2.14185,2.14185,2.14174,2.14182,4464034.0
2006-10-31 19:07:00,2.14182,2.1419,2.14172,2.14177,20001157.0
2006-10-31 19:08:00,2.14164,2.14164,2.14105,2.14156,1429210.0
2006-10-31 19:09:00,2.14163,2.14163,2.14151,2.1416,5298094.0
2006-10-31 19:10:00,2.14163,2.14164,2.14151,2.14159,6742372.0
2006-10-31 19:11:00,2.14153,2.14153,2.1413,2.1413,2954431.0
2006-10-31 19:12:00,2.14119,2.14119,2.14102,2.14102,2014042.0
2006-10-31 19:13:00,2.14102,2.14106,2.14086,2.14086,9915972.0
2006-10-31 19:14:00,2.14102,2.14102,2.14087,2.14087,9307079.0
2006-10-31 19:15:00,2.14087,2.14112,2.14087,2.14112,11008179.0
2006-10-31 19:16:00,2.14111,2.14111,2.14098,2.14098,10106235.0
2006-10-31 19:17:00,2.14109,2.14109,2.14086,2.14101,892435.0
2006-10-31 19:18:00,2.141,2.141,2.14088,2.14088,3576130.0
2006-10-31 19:19:00,2.14087,2.14087,2.14074,2.14085,9175243.0
2006-10-31 19:20:00,2.14085,2.14085,2.14062,2.14076,3360722.0
2006-10-31 19:21:00,2.14074,2.14074,2.14057,2.14057,8683909.0
2006-10-31 19:22:00,2.14054,2.14058,2.14045,2.14058,556576.0
2006-10-31 19:23:00,2.1406,2.14067,2.14056,2.14056,1303754.0
2006-10-31 19:24:00,2.14058,2.14062,2.14049,2.14049,960582.0
2006-10-31 19:25:00,2.1404,2.14069,2.1404,2.14069,2673484.0
2006-10-31 19:26:00,2.14068,2.1408,2.14047,2.14047,2187510.0
2006-10-31 19:27:00,2.14039,2.14054,2.14039,2.14049,14820630.0
2006-10-31 19:28:00,2.14063,2.14078,2.14063,2.14073,8121285.0
2006-10-31 19:29:00,2.14075,2.14077,2.14063,2.14065,2746137.0
2006-10-31 19:30:00,2.14059,2.14062,2.14042,2.14062,3392207.0
2006-10-31 19:31:00,2.14071,2.14071,2.14059,2.14059,1487788.0
2006-10-31 19:32:00,2.1405,2.1405,2.14034,2.14034,7518619.0
2006-10-31 19:33:00,2.1404,2.14053,2.1404,2.14053,25223769.0
2006-10-31 19:34:00,2.14049,2.14081,2.14049,2.14053,5194689.0
2006-10-31 19:35:00,2.14058,2.14061,2.14051,2.14061,14813050.0
2006-10-31 19:36:00,2.14056,2.14056,2.14035,2.14035,10259481.0
2006-10-31 19:37:00,2.14031,2.14031,2.14021,2.14029,2295355.0
2006-10-31 19:38:00,2.14029,2.14036,2.14029,2.14034,880897.0
2006-10-31 19:39:00,2.14027,2.14027,2.14011,2.14017,5705452.0
2006-10-31 19:40:00,2.14018,2.14056,2.14018,2.14056,2324382.0
2006-10-31 19:41:00,2.14072,2.14086,2.14072,2.14086,8829290.0
2006-10-31 19:42:00,2.1408,2.1408,2.14069,2.14069,4644537.0
2006-10-31 19:43:00,2.14056,2.14056,2.14027,2.14027,6373087.0
2006-10-31 19:44:00,2.14022,2.14037,2.14022,2.14037,8292641.0
2006-10-31 19:45:00,2.14045,2.14065,2.1404,2.14065,4599807.0
2006-10-31 19:46:00,2.14064,2.14081,2.14052,2.14081,17840097.0
2006-10-31 19:47:00,2.14094,2.14112,2.14094,2.14099,14579734.0
2006-10-31 19:48:00,2.14093,2.14094,2.14085,2.14088,8982122.0
2006-10-31 19:49:00,2.14073,2.14086,2.1406,2.1408,3743350.0
2006-10-31 19:50:00,2.14084,2.14087,2.14084,2.14084,11127764.0
2006-10-31 19:51:00,2.14077,2.14077,2.14026,2.14026,2544307.0
2006-10-31 19:52:00,2.1403,2.1403,2.14013,2.14013,13343590.0
2006-10-31 19:53:00,2.14028,2.14037,2.14022,2.14022,5901614.0
2006-10-31 19:54:00,2.14025,2.14025,2.14019,2.14024,1598584.0
2006-10-31 19:55:00,2.14027,2.14027,2.14004,2.14026,17894609.0
2006-10-31 19:56:00,2.14037,2.14057,2.14037,2.14057,6489152.0
2006-10-31 19:57:00,2.14048,2.1405,2.14031,2.14032,568180.0
2006-10-31 19:58:00,2.1403,2.14039,2.1403,2.14039,5834467.0
2006-10-31 19:59:00,2.14038,2.14038,2.14028,2.14028,5062776.0
2006-10-31 20:00:00,2.1403,2.14045,2.14017,2.14017,4988679.0
2006-10-31 20:02:00,2.14038,2.14086,2.14038,2.14086,2988672.0
2006-10-31 20:03:00,2.1408,2.1411,2.1408,2.1411,8207635.0
2006-10-31 20:04:00,2.14077,2.14077,2.14062,2.14074,12717077.0
2006-10-31 20:05:00,2.14071,2.14071,2.14056,2.14067,8784022.0
2006-10-31 20:06:00,2.14069,2.14069,2.14062,2.14062,3082728.0
2006-10-31 20:07:00,2.14065,2.14076,2.14055,2.14076,3498556.0
2006-10-31 20:08:00,2.14081,2.14105,2.14081,2.14088,2226086.0
2006-10-31 20:09:00,2.14085,2.14085,2.14058,2.1406,10407716.0
2006-10-31 20:10:00,2.14073,2.14073,2.14053,2.14057,8964932.0
2006-10-31 20:11:00,2.14048,2.14048,2.14036,2.14041,7010496.0
2006-10-31 20:12:00,2.14052,2.14062,2.14033,2.14059,6305093.0
2006-10-31 20:13:00,2.14049,2.14049,2.14022,2.1404,2632446.0
2006-10-31 20:14:00,2.14078,2.14104,2.14077,2.14077,5824903.0
2006-10-31 20:15:00,2.1407,2.14074,2.14029,2.14029,13546525.0
2006-10-31 20:16:00,2.14039,2.14051,2.14039,2.14051,1864527.0
2006-10-31 20:17:00,2.14048,2.14062,2.14048,2.14052,7494098.0
2006-10-31 20:18:00,2.13907,2.14056,2.13907,2.14054,5997388.0
2006-10-31 20:19:00,2.1407,2.14079,2.1407,2.14076,5139350.0
2006-10-31 20:21:00,2.1408,2.1408,2.14071,2.14073,2254255.0
2006-10-31 20:22:00,2.1406,2.14067,2.14052,2.14067,14120735.0
2006-10-31 20:23:00,2.14073,2.14098,2.14073,2.14098,4363029.0
2006-10-31 20:24:00,2.14087,2.14087,2.14039,2.14039,3494137.0
2006-10-31 20:25:00,2.14077,2.14088,2.14077,2.14085,6249564.0
2006-10-31 20:26:00,2.14083,2.14094,2.14077,2.14077,8367895.0
2006-10-31 20:27:00,2.14064,2.14065,2.14018,2.14018,9781696.0
2006-10-31 20:29:00,2.14017,2.14038,2.14017,2.14038,6894296.0
2006-10-31 20:30:00,2.14052,2.14068,2.14047,2.14054,4800135.0
2006-10-31 20:31:00,2.14059,2.14068,2.14033,2.14033,5326175.0
2006-10-31 20:32:00,2.14045,2.14045,2.14038,2.14038,91509.0
2006-10-31 20:33:00,2.14036,2.14071,2.14036,2.14071,15905862.0
2006-10-31 20:35:00,2.14067,2.14092,2.14067,2.14092,9878486.0
2006-10-31 20:36:00,2.14099,2.14101,2.14094,2.14094,2397302.0
2006-10-31 20:37:00,2.14098,2.14104,2.14098,2.14104,8642743.0
2006-10-31 20:38:00,2.14096,2.14112,2.14089,2.14112,3188955.0
2006-10-31 20:39:00,2.1411,2.14125,2.14083,2.14113,25267501.0
2006-10-31 20:40:00,2.14103,2.14118,2.14095,2.14118,3876837.0
2006-10-31 20:41:00,2.14121,2.14138,2.14103,2.14138,7570577.0
2006-10-31 20:42:00,2.1416,2.14174,2.14146,2.14174,1835150.0
2006-10-31 20:43:00,2.14171,2.14191,2.14171,2.14179,3777599.0
2006-10-31 20:44:00,2.14155,2.14155,2.14125,2.14135,17500612.0
2006-10-31 20:45:00,2.14146,2.14174,2.14146,2.14174,1251078.0
2006-10-31 20:46:00,2.14175,2.14175,2.14156,2.14169,7721261.0
2006-10-31 20:47:00,2.14174,2.14198,2.14174,2.14198,10567555.0
2006-10-31 20:48:00,2.1419,2.1419,2.14153,2.14153,14741850.0
2006-10-31 20:49:00,2.14155,2.14155,2.14144,2.14144,658103.0
2006-10-31 20:50:00,2.14164,2.14176,2.14156,2.14156,5015114.0
2006-10-31 20:51:00,2.14158,2.14166,2.1415,2.1415,1655117.0
2006-10-31 20:52:00,2.14136,2.14136,2.14116,2.14121,5008996.0
2006-10-31 20:53:00,2.14135,2.14136,2.1412,2.14135,14028298.0
2006-10-31 20:54:00,2.14138,2.14159,2.14126,2.14151,4607820.0
2006-10-31 20:55:00,2.14153,2.14153,2.14137,2.14137,4555987.0
2006-10-31 20:56:00,2.14146,2.14173,2.14142,2.14173,1384177.0
2006-10-31 20:57:00,2.14197,2.14216,2.14187,2.14187,9984511.0
2006-10-31 20:58:00,2.14146,2.14149,2.14123,2.14127,3668795.0
2006-10-31 20:59:00,2.14121,2.14129,2.1411,2.14115,8504074.0
2006-10-31 21:00:00,2.14122,2.1413,2.14094,2.1413,3639034.0
2006-10-31 21:01:00,2.14129,2.14129,2.1412,2.1412,1757869.0
2006-10-31 21:02:00,2.14119,2.14119,2.14098,2.14117,2799857.0
2006-10-31 21:03:00,2.14113,2.14121,2.14103,2.14121,4979573.0
2006-10-31 21:04:00,2.14122,2.14133,2.14102,2.14133,5407219.0
2006-10-31 21:05:00,2.14143,2.14165,2.14143,2.14148,2237082.0
2006-10-31 21:06:00,2.14155,2.14155,2.14122,2.14122,1645045.0
2006-10-31 21:07:00,2.14106,2.14106,2.14086,2.14086,6765719.0
2006-10-31 21:08:00,2.14078,2.14078,2.14056,2.14059,5062128.0
2006-10-31 21:09:00,2.14055,2.14055,2.14036,2.14048,1597750.0
2006-10-31 21:10:00,2.14052,2.14069,2.14046,2.14046,1530187.0
2006-10-31 21:11:00,2.14033,2.14045,2.14029,2.14042,5030178.0
2006-10-31 21:12:00,2.14042,2.14059,2.14036,2.14059,9612910.0
2006-10-31 21:13:00,2.14051,2.14074,2.14051,2.14068,3097032.0
2006-10-31 21:14:00,2.14065,2.14065,2.1404,2.1404,10340604.0
2006-10-31 21:15:00,2.14026,2.14026,2.13962,2.13994,4026113.0
2006-10-31 21:16:00,2.13991,2.13995,2.13979,2.13995,7044533.0
2006-10-31 21:17:00,2.14001,2.14022,2.14001,2.14008,5818300.0
2006-10-31 21:18:00,2.13972,2.13972,2.13942,2.13942,7717617.0
2006-10-31 21:19:00,2.13957,2.13957,2.13943,2.13957,5069751.0
2006-10-31 21:20:00,2.13935,2.13948,2.13933,2.13938,3047508.0
2006-10-31 21:21:00,2.1394,2.13943,2.13934,2.13943,8796230.0
2006-10-31 21:22:00,2.13944,2.13951,2.13935,2.13951,4812692.0
2006-10-31 21:23:00,2.13948,2.13968,2.13943,2.13968,5081006.0
2006-10-31 21:24:00,2.13968,2.13971,2.13959,2.1397,5413055.0
2006-10-31 21:25:00,2.13963,2.13972,2.13952,2.13972,4697658.0
2006-10-31 21:26:00,2.13993,2.14045,2.13993,2.14045,1402722.0
2006-10-31 21:27:00,2.14051,2.14051,2.14023,2.14028,3465258.0
2006-10-31 21:28:00,2.14005,2.14017,2.14004,2.14017,15912485.0
2006-10-31 21:29:00,2.14023,2.1403,2.13992,2.13992,4525307.0
2006-10-31 21:30:00,2.13977,2.13977,2.13938,2.13945,2115293.0
2006-10-31 21:31:00,2.13952,2.13954,2.1393,2.1393,4115866.0
2006-10-31 21:32:00,2.13916,2.13916,2.13898,2.13902,1109794.0
2006-10-31 21:33:00,2.13895,2.13895,2.13875,2.13875,14492769.0
2006-10-31 21:34:00,2.13873,2.13876,2.13864,2.13876,10490454.0
2006-10-31 21:35:00,2.13867,2.13913,2.13867,2.13913,4507050.0
2006-10-31 21:36:00,2.13916,2.13919,2.13887,2.13889,7228011.0
2006-10-31 21:37:00,2.13911,2.13919,2.13911,2.13919,976057.0
2006-10-31 21:38:00,2.13916,2.13916,2.13872,2.13872,1638564.0
2006-10-31 21:39:00,2.13883,2.13891,2.13877,2.13883,6680615.0
2006-10-31 21:40:00,2.13887,2.13909,2.13887,2.13894,5101301.0
2006-10-31 21:41:00,2.13904,2.13923,2.13904,2.1392,19614166.0
2006-10-31 21:42:00,2.13908,2.13912,2.1389,2.1391,8084160.0
2006-10-31 21:43:00,2.13937,2.13954,2.13933,2.13933,4483047.0
2006-10-31 21:44:00,2.13917,2.13917,2.13895,2.13911,4035774.0
2006-10-31 21:45:00,2.13918,2.13918,2.139,2.139,10780856.0
2006-10-31 21:46:00,2.13877,2.13888,2.13877,2.13888,1851687.0
2006-10-31 21:47:00,2.13889,2.13906,2.13889,2.13903,2332534.0
2006-10-31 21:48:00,2.13887,2.13909,2.13747,2.139,13796578.0
2006-10-31 21:49:00,2.13919,2.13932,2.13919,2.13925,2492319.0
2006-10-31 21:50:00,2.1392,2.1392,2.13903,2.13919,15143176.0
2006-10-31 21:51:00,2.13915,2.13952,2.13915,2.13935,3517539.0
2006-10-31 21:52:00,2.13926,2.13926,2.13909,2.1391,13729856.0
2006-10-31 21:53:00,2.1387,2.13886,2.1387,2.13876,3843149.0
2006-10-31 21:54:00,2.13883,2.13897,2.13882,2.13892,710056.0
2006-10-31 21:55:00,2.13846,2.13881,2.13846,2.13881,12003385.0
2006-10-31 21:56:00,2.13879,2.1389,2.13875,2.1389,18847577.0
2006-10-31 21:57:00,2.13892,2.13898,2.1388,2.1389,2751971.0
2006-10-31 21:58:00,2.13897,2.13904,2.13897,2.13903,6557925.0
2006-10-31 21:59:00,2.13911,2.13929,2.13899,2.13929,1729874.0
2006-10-31 22:00:00,2.13937,2.13977,2.13937,2.13954,2007757.0
2006-10-31 22:01:00,2.1395,2.13951,2.13932,2.13938,2492529.0
2006-10-31 22:02:00,2.13936,2.13941,2.13934,2.13938,10825472.0
2006-10-31 22:03:00,2.13938,2.13938,2.13924,2.13931,6697148.0
2006-10-31 22:04:00,2.1393,2.1396,2.13928,2.13928,12634020.0
2006-10-31 22:05:00,2.13914,2.13914,2.13898,2.13898,1752254.0
2006-10-31 22:06:00,2.13913,2.13922,2.13913,2.1392,478770.0
2006-10-31 22:07:00,2.13919,2.13937,2.13896,2.13937,1116631.0
2006-10-31 22:08:00,2.13968,2.13979,2.13943,2.13943,14949298.0
2006-10-31 22:09:00,2.1393,2.13937,2.139,2.139,8268856.0
2006-10-31 22:10:00,2.13908,2.13908,2.13859,2.13877,1921592.0
2006-10-31 22:11:00,2.13878,2.13879,2.13872,2.13873,3978992.0
2006-10-31 22:12:00,2.13875,2.13875,2.1385,2.1385,3846988.0
2006-10-31 22:13:00,2.13883,2.13883,2.13737,2.13882,2244066.0
2006-10-31 22:14:00,2.13877,2.13887,2.1387,2.1387,6046048.0
2006-10-31 22:15:00,2.13858,2.13858,2.13832,2.13843,564394.0
2006-10-31 22:16:00,2.13842,2.13844,2.13822,2.13822,3151640.0
2006-10-31 22:17:00,2.13827,2.13837,2.13827,2.13837,839005.0
2006-10-31 22:18:00,2.1383,2.1385,2.1383,2.13838,7702601.0
2006-10-31 22:19:00,2.13824,2.13844,2.13824,2.13844,1602727.0
2006-10-31 22:20:00,2.13847,2.13847,2.13822,2.13822,7994070.0
2006-10-31 22:21:00,2.13822,2.13868,2.13822,2.13868,12073908.0
2006-10-31 22:23:00,2.1387,2.13893,2.1387,2.13893,5999421.0
2006-10-31 22:24:00,2.13882,2.1389,2.13852,2.13866,2890884.0
2006-10-31 22:25:00,2.13884,2.13891,2.13884,2.13891,4428259.0
2006-10-31 22:26:00,2.13892,2.13893,2.13872,2.13893,801782.0
2006-10-31 22:27:00,2.13897,2.13933,2.13897,2.13933,883938.0
2006-10-31 22:28:00,2.13963,2.1397,2.13925,2.13925,457455.0
2006-10-31 22:29:00,2.13916,2.13916,2.13891,2.13891,9894913.0
2006-10-31 22:30:00,2.13902,2.1392,2.13902,2.1392,6196871.0
2006-10-31 22:31:00,2.13918,2.13939,2.13895,2.13939,5309217.0
2006-10-31 22:32:00,2.13949,2.13993,2.13949,2.13953,2494852.0
2006-10-31 22:33:00,2.13941,2.13941,2.13909,2.1394,5110324.0
2006-10-31 22:34:00,2.13935,2.13948,2.1392,2.13948,3419013.0
2006-10-31 22:35:00,2.13959,2.13974,2.13959,2.13974,3036325.0
2006-10-31 22:36:00,2.13962,2.13962,2.1394,2.1394,6990727.0
2006-10-31 22:37:00,2.13939,2.13947,2.1392,2.1392,2192349.0
2006-10-31 22:38:00,2.1393,2.13938,2.13918,2.13938,1254675.0
2006-10-31 22:39:00,2.13945,2.13959,2.13945,2.13959,3303411.0
2006-10-31 22:40:00,2.13967,2.13967,2.13948,2.13953,1968943.0
2006-10-31 22:41:00,2.13932,2.13941,2.13893,2.13918,7547293.0
2006-10-31 22:42:00,2.13939,2.13947,2.13939,2.13947,4700207.0
2006-10-31 22:43:00,2.1395,2.13959,2.13931,2.13959,4058843.0
2006-10-31 22:44:00,2.13952,2.13952,2.13924,2.1394,5970855.0
2006-10-31 22:45:00,2.13946,2.13961,2.13943,2.13961,15643625.0
2006-10-31 22:46:00,2.1396,2.13972,2.1396,2.13972,98807.0
2006-10-31 22:47:00,2.13995,2.14007,2.13995,2.14007,110360.0
2006-10-31 22:48:00,2.14035,2.14059,2.14035,2.14052,350574.0
2006-10-31 22:49:00,2.1401,2.1405,2.1401,2.14032,1085520.0
2006-10-31 22:50:00,2.13993,2.13993,2.13972,2.13972,1933812.0
2006-10-31 22:51:00,2.13978,2.13978,2.13976,2.13976,348922.0
2006-10-31 22:52:00,2.13974,2.1398,2.13959,2.13976,5453094.0
2006-10-31 22:53:00,2.13987,2.14001,2.13987,2.14001,1027356.0
2006-10-31 22:55:00,2.14005,2.14014,2.14003,2.14003,1982962.0
2006-10-31 22:56:00,2.14008,2.14008,2.13973,2.13973,5172128.0
2006-10-31 22:57:00,2.13972,2.1403,2.13972,2.1403,3820067.0
2006-10-31 22:58:00,2.14042,2.14049,2.14039,2.14039,2515988.0
2006-10-31 22:59:00,2.14039,2.14046,2.14039,2.14046,3581076.0
2006-10-31 23:00:00,2.1405,2.14099,2.1405,2.14083,5959651.0
2006-10-31 23:01:00,2.1406,2.1406,2.14044,2.14048,1755987.0
2006-10-31 23:02:00,2.14042,2.14047,2.13996,2.14047,15302093.0
2006-10-31 23:03:00,2.14041,2.14063,2.14041,2.14049,5146526.0
2006-10-31 23:04:00,2.14035,2.14051,2.14033,2.14051,8440876.0
2006-10-31 23:05:00,2.14056,2.14056,2.139,2.14039,5537066.0
2006-10-31 23:06:00,2.1403,2.14044,2.14024,2.14044,3199146.0
2006-10-31 23:07:00,2.14057,2.14082,2.14057,2.14063,3162923.0
2006-10-31 23:08:00,2.14053,2.14057,2.14053,2.14057,273246.0
2006-10-31 23:09:00,2.14057,2.14059,2.14054,2.14054,621651.0
2006-10-31 23:10:00,2.14032,2.14032,2.14006,2.14006,1520494.0
2006-10-31 23:11:00,2.14029,2.14041,2.14017,2.14021,4088493.0
2006-10-31 23:12:00,2.14008,2.14024,2.13997,2.14024,5811378.0
2006-10-31 23:13:00,2.14044,2.14056,2.14042,2.14049,7069238.0
2006-10-31 23:14:00,2.1406,2.14077,2.14059,2.14065,3730678.0
2006-10-31 23:15:00,2.14069,2.14072,2.14066,2.14066,4227108.0
2006-10-31 23:16:00,2.14062,2.14062,2.14015,2.14015,9225660.0
2006-10-31 23:17:00,2.13996,2.13996,2.13995,2.13995,3630888.0
2006-10-31 23:18:00,2.13991,2.14,2.13971,2.14,4110273.0
2006-10-31 23:19:00,2.14005,2.14029,2.14005,2.14029,2179338.0
2006-10-31 23:20:00,2.1403,2.1403,2.14014,2.14022,6303274.0
2006-10-31 23:21:00,2.14011,2.14011,2.13984,2.13994,3113216.0
2006-10-31 23:22:00,2.13992,2.14015,2.13992,2.14015,1664339.0
2006-10-31 23:23:00,2.14034,2.14049,2.14034,2.14049,1014281.0
2006-10-31 23:24:00,2.14038,2.14096,2.14038,2.14096,832610.0
2006-10-31 23:25:00,2.1409,2.14095,2.14074,2.14074,5070232.0
2006-10-31 23:26:00,2.14061,2.14061,2.14045,2.1406,5839193.0
2006-10-31 23:27:00,2.1405,2.14063,2.14049,2.14049,18997059.0
2006-10-31 23:28:00,2.14063,2.14063,2.14044,2.14044,7755728.0
2006-10-31 23:29:00,2.14038,2.14038,2.14,2.14,987313.0
2006-10-31 23:30:00,2.14015,2.14047,2.14015,2.14027,4909502.0
2006-10-31 23:31:00,2.14023,2.14067,2.14017,2.14067,3819232.0
2006-10-31 23:32:00,2.14076,2.1408,2.14072,2.14078,10005433.0
2006-10-31 23:33:00,2.14077,2.14111,2.14074,2.14111,5243441.0
2006-10-31 23:34:00,2.14118,2.14147,2.14115,2.14147,4727340.0
2006-10-31 23:35:00,2.14141,2.14142,2.14118,2.14118,1825951.0
2006-10-31 23:36:00,2.14114,2.14114,2.14078,2.14091,2738758.0
2006-10-31 23:37:00,2.14096,2.14105,2.14089,2.14089,17017821.0
2006-10-31 23:38:00,2.14098,2.14124,2.14098,2.14124,1038229.0
2006-10-31 23:39:00,2.14116,2.14116,2.14094,2.14114,4038242.0
2006-10-31 23:40:00,2.1412,2.14135,2.14114,2.14135,605361.0
2006-10-31 23:41:00,2.14138,2.14166,2.14132,2.14166,4386908.0
2006-10-31 23:42:00,2.14159,2.14159,2.14149,2.14149,3618403.0
2006-10-31 23:43:00,2.14146,2.14146,2.14118,2.14126,2257665.0
2006-10-31 23:44:00,2.14126,2.14126,2.141,2.14103,5417299.0
2006-10-31 23:45:00,2.14097,2.14097,2.14056,2.14071,9583940.0
2006-10-31 23:47:00,2.14101,2.14121,2.14095,2.14095,6787081.0
2006-10-31 23:48:00,2.14084,2.14084,2.14084,2.14084,883794.0
2006-10-31 23:49:00,2.1408,2.1408,2.14021,2.14021,8274601.0
2006-10-31 23:50:00,2.14029,2.14031,2.14016,2.14016,1205633.0
2006-10-31 23:51:00,2.14008,2.14012,2.13979,2.13993,4540516.0
2006-10-31 23:52:00,2.13985,2.13986,2.13959,2.13959,2270930.0
2006-10-31 23:53:00,2.13969,2.13976,2.13929,2.13929,2628607.0
2006-10-31 23:54:00,2.13903,2.13917,2.13883,2.13883,1764466.0
2006-10-31 23:55:00,2.13909,2.13937,2.13909,2.13937,5191900.0
2006-10-31 23:56:00,2.13931,2.13952,2.13931,2.13937,15599641.0
2006-10-31 23:57:00,2.13921,2.13939,2.13921,2.13939,2498864.0
2006-10-31 23:58:00,2.1394,2.13976,2.1394,2.13976,7964141.0
2006-10-31 23:59:00,2.13963,2.13974,2.13953,2.13953,13090346.0
2006-11-01 00:00:00,2.13938,2.13938,2.13903,2.13922,2095392.0
2006-11-01 00:01:00,2.13918,2.13918,2.13909,2.13909,5338473.0
2006-11-01 00:02:00,2.1392,2.13936,2.1392,2.13936,1422290.0
2006-11-01 00:03:00,2.13954,2.1397,2.13947,2.1397,4175437.0
2006-11-01 00:04:00,2.1398,2.13988,2.13967,2.13988,3693016.0
2006-11-01 00:05:00,2.13978,2.14009,2.13978,2.13996,1114968.0
2006-11-01 00:06:00,2.14009,2.14063,2.14009,2.14051,4194729.0
2006-11-01 00:07:00,2.14069,2.14108,2.14069,2.14101,9094362.0
2006-11-01 00:08:00,2.14103,2.14118,2.14101,2.14116,2698437.0
2006-11-01 00:09:00,2.14098,2.14121,2.14093,2.14121,3178250.0
2006-11-01 00:10:00,2.14106,2.14106,2.14053,2.14056,1939255.0
2006-11-01 00:11:00,2.14055,2.14069,2.14047,2.14069,443439.0
2006-11-01 00:12:00,2.14079,2.1409,2.14037,2.1409,6108263.0
2006-11-01 00:13:00,2.14111,2.1412,2.1408,2.14118,15661442.0
2006-11-01 00:14:00,2.14123,2.14133,2.14123,2.14133,4888198.0
2006-11-01 00:15:00,2.14151,2.14166,2.14151,2.14165,4684341.0
2006-11-01 00:16:00,2.14157,2.14157,2.14117,2.14117,945521.0
2006-11-01 00:17:00,2.14103,2.14104,2.14062,2.14062,9632437.0
2006-11-01 00:18:00,2.14056,2.14056,2.14012,2.14012,4182414.0
2006-11-01 00:19:00,2.14013,2.1404,2.14005,2.14006,19906835.0
2006-11-01 00:20:00,2.14007,2.14007,2.13975,2.1398,3409646.0
2006-11-01 00:21:00,2.13975,2.13975,2.1395,2.1396,9063528.0
2006-11-01 00:22:00,2.13972,2.13981,2.13972,2.13981,148733.0
2006-11-01 00:23:00,2.13985,2.13991,2.13977,2.13991,7634221.0
2006-11-01 00:24:00,2.13995,2.14014,2.13981,2.14011,3426043.0
2006-11-01 00:26:00,2.13984,2.13984,2.13931,2.13931,8752874.0
2006-11-01 00:27:00,2.13939,2.1394,2.13932,2.13932,486841.0
2006-11-01 00:28:00,2.1392,2.1392,2.13906,2.13906,3425274.0
2006-11-01 00:29:00,2.13912,2.13923,2.13906,2.13919,2767137.0
2006-11-01 00:30:00,2.1392,2.13922,2.1392,2.1392,1584018.0
2006-11-01 00:31:00,2.13924,2.13954,2.13924,2.13954,6494248.0
2006-11-01 00:32:00,2.1396,2.13977,2.1396,2.13977,8127301.0
2006-11-01 00:33:00,2.13982,2.13993,2.13982,2.13993,14700555.0
2006-11-01 00:34:00,2.13982,2.13982,2.13969,2.13972,606099.0
2006-11-01 00:35:00,2.13966,2.13966,2.13943,2.13943,6490665.0
2006-11-01 00:36:00,2.13925,2.13934,2.13919,2.13933,686572.0
2006-11-01 00:37:00,2.13935,2.13946,2.13913,2.13946,2938792.0
2006-11-01 00:38:00,2.13942,2.13952,2.13942,2.13952,2078933.0
2006-11-01 00:40:00,2.13971,2.13976,2.13971,2.13976,665829.0
2006-11-01 00:41:00,2.1399,2.14002,2.13984,2.13989,9087137.0
2006-11-01 00:42:00,2.13989,2.14005,2.13977,2.14005,2303461.0
2006-11-01 00:43:00,2.14006,2.14034,2.13988,2.14034,10529790.0
2006-11-01 00:44:00,2.14048,2.14061,2.14047,2.14057,2301917.0
2006-11-01 00:45:00,2.14045,2.14045,2.14019,2.14019,2831965.0
2006-11-01 00:46:00,2.14016,2.14024,2.14014,2.14014,8362507.0
2006-11-01 00:48:00,2.14017,2.14028,2.14009,2.14028,1239519.0
2006-11-01 00:49:00,2.14025,2.14025,2.1401,2.1401,7459370.0
2006-11-01 00:50:00,2.13986,2.13996,2.13986,2.13995,4039042.0
2006-11-01 00:51:00,2.13993,2.14005,2.13967,2.14005,5328808.0
2006-11-01 00:52:00,2.14011,2.14018,2.14011,2.14018,2834898.0
2006-11-01 00:53:00,2.1402,2.14037,2.1402,2.14037,3052878.0
2006-11-01 00:54:00,2.14048,2.14054,2.1404,2.1404,969891.0
2006-11-01 00:55:00,2.14036,2.14046,2.14023,2.14023,16507255.0
2006-11-01 00:56:00,2.14015,2.14015,2.13988,2.13988,1650383.0
2006-11-01 00:57:00,2.14,2.14,2.13992,2.13992,1583706.0
2006-11-01 00:58:00,2.13989,2.13989,2.13947,2.13947,17672919.0
2006-11-01 00:59:00,2.13997,2.14019,2.13997,2.14019,2554355.0
2006-11-01 01:01:00,2.14028,2.14028,2.14027,2.14027,159847.0
2006-11-01 01:02:00,2.14037,2.14048,2.14032,2.14048,9518080.0
2006-11-01 01:03:00,2.14047,2.14055,2.14047,2.1405,9820536.0
2006-11-01 01:04:00,2.14038,2.14067,2.14038,2.14067,1164011.0
2006-11-01 01:05:00,2.14061,2.14061,2.14044,2.14059,8557871.0
2006-11-01 01:06:00,2.14064,2.14066,2.14044,2.14066,7324216.0
2006-11-01 01:07:00,2.14069,2.14069,2.14037,2.14037,483830.0
2006-11-01 01:08:00,2.14037,2.14063,2.14023,2.14063,2995355.0
2006-11-01 01:09:00,2.1407,2.1407,2.14022,2.14022,964925.0
2006-11-01 01:10:00,2.14031,2.14031,2.14016,2.14021,6804361.0
2006-11-01 01:11:00,2.14019,2.14029,2.13952,2.14029,10388422.0
2006-11-01 01:12:00,2.14058,2.14058,2.14001,2.14001,4824876.0
2006-11-01 01:13:00,2.13997,2.13997,2.13962,2.13991,4544405.0
2006-11-01 01:14:00,2.13999,2.14009,2.13999,2.14009,945151.0
2006-11-01 01:16:00,2.14015,2.14015,2.1401,2.1401,1490413.0
2006-11-01 01:17:00,2.14,2.14,2.13954,2.13954,9330680.0
2006-11-01 01:18:00,2.13956,2.14001,2.13956,2.14001,10677447.0
2006-11-01 01:19:00,2.14014,2.14059,2.14014,2.14059,5411702.0
2006-11-01 01:20:00,2.14058,2.14071,2.14056,2.14056,264010.0
2006-11-01 01:21:00,2.14053,2.14093,2.14015,2.14093,11095074.0
2006-11-01 01:22:00,2.14102,2.14123,2.14098,2.14123,11787271.0
2006-11-01 01:23:00,2.14123,2.14124,2.14101,2.14101,4810989.0
2006-11-01 01:24:00,2.14091,2.14095,2.14053,2.14057,10262680.0
2006-11-01 01:25:00,2.14044,2.14059,2.14039,2.14059,24059767.0
2006-11-01 01:26:00,2.14036,2.14067,2.14036,2.14061,13323927.0
2006-11-01 01:27:00,2.14056,2.14085,2.1404,2.14079,1826020.0
2006-11-01 01:28:00,2.14078,2.14078,2.14059,2.14077,5991818.0
2006-11-01 01:29:00,2.14093,2.1412,2.14093,2.14111,3247444.0
2006-11-01 01:30:00,2.14123,2.14137,2.14123,2.14137,3458154.0
2006-11-01 01:31:00,2.1415,2.14166,2.14141,2.14166,553126.0
2006-11-01 01:32:00,2.14165,2.14227,2.14163,2.14202,46427153.0
2006-11-01 01:33:00,2.14184,2.14188,2.14184,2.14185,1792620.0
2006-11-01 01:34:00,2.14179,2.14179,2.1415,2.1415,3845712.0
2006-11-01 01:35:00,2.14151,2.14151,2.14098,2.14114,3224907.0
2006-11-01 01:36:00,2.14122,2.14122,2.14106,2.14108,4965440.0
2006-11-01 01:37:00,2.14105,2.14105,2.14074,2.14074,1021494.0
2006-11-01 01:38:00,2.14066,2.14106,2.14066,2.14084,11748685.0
2006-11-01 01:39:00,2.14072,2.14075,2.14064,2.14066,5541375.0
2006-11-01 01:40:00,2.14068,2.14068,2.14043,2.14043,4439643.0
2006-11-01 01:41:00,2.14033,2.14035,2.14019,2.14019,5822359.0
2006-11-01 01:42:00,2.14013,2.14013,2.13985,2.13985,886147.0
2006-11-01 01:43:00,2.14002,2.14026,2.14002,2.14011,11135802.0
2006-11-01 01:44:00,2.14014,2.14014,2.13985,2.13987,5196337.0
2006-11-01 01:45:00,2.13969,2.13976,2.1394,2.13968,3587602.0
2006-11-01 01:47:00,2.1396,2.1396,2.1393,2.1393,2459967.0
2006-11-01 01:48:00,2.1393,2.1393,2.139,2.13916,395357.0
2006-11-01 01:49:00,2.13912,2.13938,2.13912,2.13915,2004495.0
2006-11-01 01:50:00,2.13921,2.13928,2.13912,2.13926,2823207.0
2006-11-01 01:51:00,2.13937,2.13954,2.13936,2.13954,756693.0
2006-11-01 01:52:00,2.13939,2.13939,2.13917,2.13917,161820.0
2006-11-01 01:53:00,2.13933,2.13933,2.13933,2.13933,1252178.0
2006-11-01 01:54:00,2.13932,2.13956,2.13932,2.13956,1312046.0
2006-11-01 01:55:00,2.13962,2.14001,2.1396,2.14001,8498097.0
2006-11-01 01:56:00,2.14001,2.14001,2.13976,2.13976,10595689.0
2006-11-01 01:57:00,2.1393,2.13961,2.1393,2.13957,3363250.0
2006-11-01 01:58:00,2.13958,2.13968,2.13958,2.13964,2057644.0
2006-11-01 01:59:00,2.13956,2.1397,2.13953,2.13961,7352973.0
2006-11-01 02:00:00,2.13975,2.13975,2.13954,2.13962,7413348.0
2006-11-01 02:01:00,2.13967,2.13977,2.1396,2.13977,2082425.0
2006-11-01 02:02:00,2.13972,2.14008,2.13972,2.13973,1872254.0
2006-11-01 02:03:00,2.13979,2.13983,2.13964,2.13964,10009152.0
2006-11-01 02:04:00,2.13935,2.13939,2.13921,2.13939,4906503.0
2006-11-01 02:05:00,2.13948,2.13972,2.13948,2.13972,961966.0
2006-11-01 02:06:00,2.13982,2.13986,2.13982,2.13986,1166227.0
2006-11-01 02:07:00,2.13975,2.13975,2.13942,2.13942,164151.0
2006-11-01 02:08:00,2.13933,2.13933,2.13904,2.13925,3677103.0
2006-11-01 02:09:00,2.1392,2.1393,2.1392,2.13922,2944214.0
2006-11-01 02:10:00,2.13927,2.13927,2.13914,2.13914,254384.0
2006-11-01 02:11:00,2.13932,2.1394,2.13917,2.13934,372732.0
2006-11-01 02:12:00,2.13936,2.13945,2.13936,2.13945,2539452.0
2006-11-01 02:13:00,2.13946,2.13946,2.13943,2.13943,1140658.0
2006-11-01 02:14:00,2.13942,2.13942,2.13909,2.13934,3699322.0
2006-11-01 02:15:00,2.13951,2.13951,2.13949,2.13949,1045980.0
2006-11-01 02:16:00,2.1398,2.14023,2.1398,2.14023,15450153.0
2006-11-01 02:17:00,2.14029,2.14054,2.14027,2.14054,926932.0
2006-11-01 02:18:00,2.14057,2.14069,2.14057,2.14069,2392911.0
2006-11-01 02:19:00,2.14073,2.14094,2.14073,2.14094,4339827.0
2006-11-01 02:20:00,2.14089,2.14089,2.14056,2.14064,5750701.0
2006-11-01 02:21:00,2.14078,2.14087,2.14078,2.14078,12187271.0
2006-11-01 02:22:00,2.14074,2.14074,2.14071,2.14071,403534.0
2006-11-01 02:23:00,2.14067,2.14069,2.14067,2.14069,1195565.0
2006-11-01 02:24:00,2.14061,2.141,2.14038,2.141,2641458.0
2006-11-01 02:25:00,2.14104,2.14121,2.14101,2.14121,3695312.0
2006-11-01 02:26:00,2.1412,2.1412,2.14077,2.14077,1712313.0
2006-11-01 02:27:00,2.14088,2.1411,2.14088,2.1411,2260270.0
2006-11-01 02:28:00,2.14108,2.1413,2.141,2.14122,8253357.0
2006-11-01 02:29:00,2.14144,2.14144,2.14121,2.14121,8175262.0
2006-11-01 02:30:00,2.14114,2.14123,2.14114,2.14117,3456934.0
2006-11-01 02:31:00,2.14109,2.14165,2.14109,2.14165,237920.0
2006-11-01 02:32:00,2.14166,2.14184,2.14166,2.14184,25637.0
2006-11-01 02:33:00,2.14165,2.14165,2.14141,2.14141,40817.0
2006-11-01 02:34:00,2.14167,2.14167,2.14147,2.14147,18445004.0
2006-11-01 02:35:00,2.14152,2.14152,2.14134,2.14134,10735021.0
2006-11-01 02:36:00,2.14135,2.14135,2.14119,2.14119,4666332.0
2006-11-01 02:37:00,2.14116,2.14129,2.14113,2.14118,7107365.0
2006-11-01 02:38:00,2.14109,2.14114,2.14066,2.1411,11473708.0
2006-11-01 02:39:00,2.14093,2.14093,2.1407,2.1407,272231.0
2006-11-01 02:40:00,2.1407,2.1407,2.14052,2.14054,5727276.0
2006-11-01 02:41:00,2.14053,2.14053,2.14035,2.14043,10204957.0
2006-11-01 02:42:00,2.14047,2.14064,2.14045,2.14059,9307412.0
2006-11-01 02:43:00,2.14071,2.14075,2.14071,2.14075,1578493.0
2006-11-01 02:44:00,2.14081,2.14092,2.1408,2.1408,5286015.0
2006-11-01 02:45:00,2.14076,2.14076,2.14058,2.14058,1193663.0
2006-11-01 02:46:00,2.1406,2.14076,2.1406,2.14076,2820196.0
2006-11-01 02:47:00,2.14064,2.14064,2.14056,2.14056,282254.0
2006-11-01 02:48:00,2.14045,2.14076,2.1402,2.14076,10140635.0
2006-11-01 02:49:00,2.14093,2.14119,2.14093,2.14119,7130960.0
2006-11-01 02:51:00,2.14109,2.14118,2.14074,2.14118,3250877.0
2006-11-01 02:52:00,2.14116,2.14122,2.14102,2.14102,474438.0
2006-11-01 02:53:00,2.14098,2.14098,2.14079,2.14097,6972788.0
2006-11-01 02:54:00,2.14107,2.1416,2.14107,2.1416,9456211.0
2006-11-01 02:55:00,2.1419,2.14211,2.14184,2.14195,13245987.0
2006-11-01 02:56:00,2.14193,2.14193,2.14177,2.14177,9289196.0
2006-11-01 02:57:00,2.14176,2.14176,2.1414,2.14142,8904559.0
2006-11-01 02:58:00,2.14132,2.14133,2.14132,2.14133,163176.0
2006-11-01 02:59:00,2.14127,2.14127,2.14112,2.14112,10928216.0
2006-11-01 03:00:00,2.14103,2.14103,2.14089,2.14095,2773157.0
2006-11-01 03:01:00,2.14031,2.14091,2.14031,2.14091,17068688.0
2006-11-01 03:02:00,2.1409,2.1409,2.14089,2.14089,1544176.0
2006-11-01 03:03:00,2.14069,2.14076,2.14061,2.14075,1542993.0
2006-11-01 03:04:00,2.14072,2.14083,2.14071,2.14083,2292017.0
2006-11-01 03:05:00,2.14099,2.14125,2.14078,2.14125,12641048.0
2006-11-01 03:06:00,2.14124,2.14124,2.1409,2.1409,3276931.0
2006-11-01 03:07:00,2.14096,2.14098,2.14096,2.14098,863856.0
2006-11-01 03:08:00,2.14092,2.14092,2.14068,2.14069,5045264.0
2006-11-01 03:09:00,2.14062,2.14066,2.14036,2.14036,4341657.0
2006-11-01 03:10:00,2.14055,2.14074,2.13936,2.13936,3430145.0
2006-11-01 03:11:00,2.14077,2.14077,2.14037,2.14059,1269998.0
2006-11-01 03:12:00,2.14063,2.14063,2.14054,2.14054,3725391.0
2006-11-01 03:13:00,2.14064,2.14086,2.14064,2.14086,431126.0
2006-11-01 03:14:00,2.14073,2.14073,2.14033,2.14048,2811441.0
2006-11-01 03:15:00,2.1405,2.1405,2.14036,2.14046,2404844.0
2006-11-01 03:16:00,2.14042,2.14042,2.14028,2.14028,307237.0
2006-11-01 03:17:00,2.14032,2.14047,2.14027,2.14047,2205113.0
2006-11-01 03:18:00,2.14032,2.14058,2.14032,2.14058,6059021.0
2006-11-01 03:19:00,2.14062,2.14087,2.14051,2.14087,13525152.0
2006-11-01 03:20:00,2.14083,2.14083,2.14063,2.14063,402062.0
2006-11-01 03:21:00,2.14044,2.14044,2.14038,2.14038,1979936.0
2006-11-01 03:22:00,2.14039,2.14039,2.1401,2.14028,3126373.0
2006-11-01 03:23:00,2.14033,2.14052,2.14032,2.14052,697735.0
2006-11-01 03:24:00,2.14046,2.14046,2.14003,2.14033,6717031.0
2006-11-01 03:25:00,2.1404,2.14074,2.14031,2.14074,1815518.0
2006-11-01 03:27:00,2.14066,2.14066,2.14049,2.14049,8152266.0
2006-11-01 03:28:00,2.14043,2.14043,2.14024,2.14024,6613287.0
2006-11-01 03:29:00,2.14023,2.14023,2.1401,2.1401,1010207.0
2006-11-01 03:30:00,2.14011,2.14011,2.13968,2.13968,2612725.0
2006-11-01 03:31:00,2.13965,2.13981,2.13965,2.13981,3559833.0
2006-11-01 03:32:00,2.13977,2.1401,2.13977,2.1401,1232304.0
2006-11-01 03:33:00,2.14008,2.14012,2.14008,2.14012,4066320.0
2006-11-01 03:34:00,2.13997,2.14003,2.13994,2.14002,8174779.0
2006-11-01 03:35:00,2.1401,2.14029,2.14004,2.14029,7383049.0
2006-11-01 03:36:00,2.14033,2.14034,2.14024,2.14033,4086031.0
2006-11-01 03:37:00,2.14045,2.14045,2.14044,2.14044,156891.0
2006-11-01 03:38:00,2.14044,2.14078,2.14038,2.14078,1848771.0
2006-11-01 03:39:00,2.14078,2.14078,2.14064,2.14064,234212.0
2006-11-01 03:40:00,2.14061,2.14061,2.14053,2.14053,9232558.0
2006-11-01 03:41:00,2.1404,2.1404,2.1401,2.1401,4396988.0
2006-11-01 03:42:00,2.14006,2.14012,2.13994,2.13994,8961241.0
2006-11-01 03:43:00,2.13995,2.14005,2.1398,2.14005,907844.0
2006-11-01 03:44:00,2.14008,2.14035,2.14006,2.14034,1533559.0
2006-11-01 03:45:00,2.14015,2.14015,2.14009,2.14009,5367517.0
2006-11-01 03:46:00,2.1401,2.1401,2.14006,2.14006,2756407.0
2006-11-01 03:48:00,2.14002,2.14002,2.13965,2.13987,404449.0
2006-11-01 03:49:00,2.13985,2.13992,2.13975,2.13975,1955685.0
2006-11-01 03:50:00,2.13974,2.13974,2.13954,2.13967,3529036.0
2006-11-01 03:51:00,2.13989,2.13998,2.13976,2.13982,2550026.0
2006-11-01 03:52:00,2.13982,2.13993,2.13982,2.13991,8856995.0
2006-11-01 03:53:00,2.13994,2.13994,2.13964,2.13977,2687648.0
2006-11-01 03:55:00,2.13995,2.1402,2.13995,2.1402,2668344.0
2006-11-01 03:56:00,2.14017,2.14024,2.14009,2.14011,4432993.0
2006-11-01 03:57:00,2.14003,2.14007,2.13995,2.13997,1443363.0
2006-11-01 03:58:00,2.14007,2.14021,2.14007,2.1401,4922519.0
2006-11-01 03:59:00,2.14006,2.14008,2.14006,2.14008,595879.0
2006-11-01 04:00:00,2.14005,2.14005,2.13978,2.13978,11930686.0
2006-11-01 04:01:00,2.13995,2.14009,2.13989,2.14009,7384460.0
2006-11-01 04:02:00,2.14016,2.14031,2.14016,2.14031,14054219.0
2006-11-01 04:03:00,2.14047,2.14047,2.13999,2.13999,6813896.0
2006-11-01 04:04:00,2.13985,2.13985,2.13957,2.13978,5483049.0
2006-11-01 04:05:00,2.13955,2.13986,2.13955,2.13967,1713074.0
2006-11-01 04:06:00,2.13986,2.13986,2.13969,2.13976,504310.0
2006-11-01 04:07:00,2.13965,2.13991,2.13965,2.13982,2226619.0
2006-11-01 04:08:00,2.13983,2.13998,2.13983,2.13998,4873892.0
2006-11-01 04:09:00,2.13992,2.13992,2.13984,2.13984,1177263.0
2006-11-01 04:10:00,2.13974,2.13986,2.13964,2.13986,8418558.0
2006-11-01 04:11:00,2.1399,2.14031,2.1399,2.14031,7155641.0
2006-11-01 04:12:00,2.14028,2.14028,2.14021,2.14021,2515760.0
2006-11-01 04:13:00,2.14007,2.14013,2.13999,2.13999,1103746.0
2006-11-01 04:14:00,2.13993,2.13994,2.13956,2.13957,10361016.0
2006-11-01 04:15:00,2.13963,2.13977,2.13952,2.13977,5394643.0
2006-11-01 04:16:00,2.13984,2.14006,2.1398,2.14006,2412292.0
2006-11-01 04:17:00,2.14,2.14,2.13957,2.13957,3880324.0
2006-11-01 04:18:00,2.13944,2.13944,2.13905,2.13912,4539576.0
2006-11-01 04:19:00,2.13902,2.13902,2.13878,2.13878,614392.0
2006-11-01 04:20:00,2.1387,2.13876,2.13856,2.13864,4466092.0
2006-11-01 04:21:00,2.13858,2.13892,2.13858,2.13892,988319.0
2006-11-01 04:22:00,2.13894,2.13953,2.13894,2.13924,11756936.0
2006-11-01 04:23:00,2.13921,2.13921,2.13895,2.13899,3041035.0
2006-11-01 04:24:00,2.13895,2.13895,2.1384,2.1384,1878743.0
2006-11-01 04:25:00,2.13837,2.13837,2.1382,2.13833,3543520.0
2006-11-01 04:26:00,2.13836,2.13855,2.13835,2.13846,5726156.0
2006-11-01 04:27:00,2.13855,2.13864,2.13855,2.13864,9804444.0
2006-11-01 04:28:00,2.13864,2.13874,2.13857,2.13874,3609521.0
2006-11-01 04:29:00,2.13872,2.13872,2.13863,2.13863,1787531.0
2006-11-01 04:30:00,2.13843,2.13849,2.1383,2.1383,913163.0
2006-11-01 04:31:00,2.13824,2.13855,2.13824,2.13855,7205246.0
2006-11-01 04:32:00,2.13855,2.13877,2.13855,2.13859,18495821.0
2006-11-01 04:33:00,2.13871,2.13891,2.13871,2.13891,5339424.0
2006-11-01 04:34:00,2.13897,2.13932,2.13891,2.13932,3106469.0
2006-11-01 04:35:00,2.13936,2.13954,2.13936,2.13954,118866.0
2006-11-01 04:36:00,2.13922,2.13937,2.13922,2.13937,990025.0
2006-11-01 04:37:00,2.13936,2.13967,2.13936,2.13967,4533941.0
2006-11-01 04:38:00,2.13959,2.13959,2.13959,2.13959,297882.0
2006-11-01 04:39:00,2.13952,2.13952,2.13911,2.13911,6120278.0
2006-11-01 04:40:00,2.13907,2.1391,2.13885,2.13885,2170007.0
2006-11-01 04:41:00,2.1388,2.13898,2.1388,2.13898,4122228.0
2006-11-01 04:42:00,2.13894,2.13926,2.13892,2.13922,15447684.0
2006-11-01 04:43:00,2.13916,2.13916,2.13879,2.13879,8671549.0
2006-11-01 04:44:00,2.13876,2.13876,2.13864,2.13864,4366396.0
2006-11-01 04:45:00,2.13858,2.13866,2.13846,2.13853,3733665.0
2006-11-01 04:46:00,2.13845,2.13867,2.13845,2.13867,7146418.0
2006-11-01 04:47:00,2.13871,2.13876,2.13871,2.13876,329529.0
2006-11-01 04:48:00,2.1389,2.13899,2.13884,2.13893,4498287.0
2006-11-01 04:49:00,2.13882,2.13903,2.13882,2.13892,1624112.0
2006-11-01 04:50:00,2.13903,2.13918,2.13903,2.13918,664086.0
2006-11-01 04:51:00,2.13911,2.13911,2.13905,2.13905,273793.0
2006-11-01 04:52:00,2.13902,2.13903,2.1389,2.13895,3063461.0
2006-11-01 04:53:00,2.13912,2.13925,2.13912,2.13925,279418.0
2006-11-01 04:54:00,2.13917,2.13923,2.13742,2.13886,5979552.0
2006-11-01 04:55:00,2.1388,2.13892,2.13872,2.13874,7769584.0
2006-11-01 04:56:00,2.13874,2.13874,2.13856,2.13856,5096364.0
2006-11-01 04:57:00,2.13854,2.13878,2.13843,2.13878,15408412.0
2006-11-01 04:58:00,2.1388,2.1388,2.13867,2.13867,1655031.0
2006-11-01 04:59:00,2.13865,2.13865,2.13829,2.13829,5845660.0
2006-11-01 05:00:00,2.13827,2.13827,2.13816,2.13816,3645232.0
2006-11-01 05:01:00,2.13815,2.1383,2.13815,2.1383,2287886.0
2006-11-01 05:02:00,2.13836,2.13877,2.13836,2.13877,4004684.0
2006-11-01 05:03:00,2.13864,2.13912,2.13864,2.13912,3601179.0
2006-11-01 05:04:00,2.1391,2.13931,2.1391,2.13929,1636451.0
2006-11-01 05:06:00,2.13922,2.13922,2.13908,2.13908,994535.0
2006-11-01 05:07:00,2.13896,2.13902,2.13885,2.13891,5221268.0
2006-11-01 05:08:00,2.1388,2.13918,2.1388,2.13913,8112219.0
2006-11-01 05:09:00,2.13899,2.13906,2.13879,2.13879,2105632.0
2006-11-01 05:10:00,2.13888,2.13888,2.13804,2.13804,8129291.0
2006-11-01 05:11:00,2.1385,2.13889,2.1385,2.13889,911466.0
2006-11-01 05:12:00,2.13865,2.1389,2.13865,2.1389,1152113.0
2006-11-01 05:14:00,2.13901,2.13911,2.13884,2.13884,6731539.0
2006-11-01 05:15:00,2.1389,2.1389,2.13868,2.13868,6319703.0
2006-11-01 05:16:00,2.13868,2.13868,2.13833,2.13835,3978866.0
2006-11-01 05:17:00,2.13829,2.13829,2.13823,2.13823,3856803.0
2006-11-01 05:18:00,2.1381,2.13813,2.13777,2.13784,8338626.0
2006-11-01 05:19:00,2.13793,2.13793,2.13738,2.13757,1942907.0
2006-11-01 05:20:00,2.13757,2.13767,2.13753,2.13767,3092792.0
2006-11-01 05:21:00,2.13763,2.13763,2.13746,2.13746,1284607.0
2006-11-01 05:22:00,2.13728,2.13751,2.13728,2.13751,2004891.0
2006-11-01 05:23:00,2.13752,2.13758,2.13742,2.13742,6770679.0
2006-11-01 05:24:00,2.13748,2.13752,2.13741,2.13752,3167788.0
2006-11-01 05:25:00,2.13749,2.13753,2.13735,2.13753,3217592.0
2006-11-01 05:26:00,2.13758,2.13758,2.13732,2.13756,5199759.0
2006-11-01 05:27:00,2.13749,2.13753,2.13737,2.13737,1341095.0
2006-11-01 05:29:00,2.13751,2.13769,2.1374,2.13769,6222383.0
2006-11-01 05:30:00,2.13772,2.13811,2.13769,2.13807,3566614.0
2006-11-01 05:31:00,2.13806,2.13836,2.13806,2.13836,457455.0
2006-11-01 05:32:00,2.13864,2.13864,2.13811,2.13845,5983125.0
2006-11-01 05:33:00,2.13853,2.13863,2.13839,2.13839,1614411.0
2006-11-01 05:35:00,2.13832,2.13832,2.13802,2.13802,3000711.0
2006-11-01 05:36:00,2.13789,2.1381,2.13789,2.1381,5999421.0
2006-11-01 05:37:00,2.13821,2.13826,2.13802,2.13826,4911708.0
2006-11-01 05:38:00,2.13825,2.13836,2.13823,2.13826,13256377.0
2006-11-01 05:39:00,2.13826,2.13844,2.13826,2.13844,7278585.0
2006-11-01 05:40:00,2.13834,2.13842,2.13834,2.13834,1680711.0
2006-11-01 05:41:00,2.13838,2.1384,2.1381,2.1384,7055603.0
2006-11-01 05:42:00,2.13851,2.13881,2.13851,2.13881,3233137.0
2006-11-01 05:43:00,2.13877,2.13877,2.13868,2.1387,2448770.0
2006-11-01 05:44:00,2.13898,2.13924,2.13898,2.1392,542009.0
2006-11-01 05:45:00,2.13918,2.13918,2.13885,2.13885,5806809.0
2006-11-01 05:46:00,2.13868,2.13868,2.13709,2.13817,2447449.0
2006-11-01 05:47:00,2.13794,2.13939,2.13794,2.13939,3636782.0
2006-11-01 05:48:00,2.1396,2.13999,2.1396,2.13994,4344827.0
2006-11-01 05:49:00,2.13998,2.14009,2.13993,2.14009,1968036.0
2006-11-01 05:50:00,2.14009,2.14079,2.14009,2.14079,7727903.0
2006-11-01 05:51:00,2.1409,2.14114,2.14071,2.14114,17414196.0
2006-11-01 05:52:00,2.14122,2.1413,2.14122,2.14125,335659.0
2006-11-01 05:54:00,2.14109,2.14126,2.14109,2.14124,1624563.0
2006-11-01 05:55:00,2.14139,2.14159,2.14139,2.14142,13947914.0
2006-11-01 05:56:00,2.14147,2.14151,2.14124,2.14132,6453841.0
2006-11-01 05:57:00,2.14141,2.14213,2.14141,2.14213,11039643.0
2006-11-01 05:58:00,2.14217,2.14234,2.14217,2.14234,2570411.0
2006-11-01 05:59:00,2.14232,2.14244,2.14199,2.14199,1884863.0
2006-11-01 06:00:00,2.14207,2.14213,2.14189,2.14202,1647968.0
2006-11-01 06:01:00,2.14191,2.14191,2.14174,2.14174,6440072.0
2006-11-01 06:02:00,2.14165,2.14167,2.14131,2.14131,2812439.0
2006-11-01 06:03:00,2.14125,2.14125,2.14089,2.14093,19066845.0
2006-11-01 06:04:00,2.14079,2.14085,2.14079,2.14085,2418885.0
2006-11-01 06:05:00,2.14079,2.14079,2.14041,2.14041,716866.0
2006-11-01 06:06:00,2.14027,2.14027,2.14003,2.14003,3570371.0
2006-11-01 06:07:00,2.14035,2.14035,2.14031,2.14031,3023819.0
2006-11-01 06:08:00,2.1404,2.14063,2.1404,2.14044,3627666.0
2006-11-01 06:09:00,2.14069,2.14069,2.14027,2.14027,16164791.0
2006-11-01 06:10:00,2.1402,2.1402,2.13996,2.13999,2473275.0
2006-11-01 06:11:00,2.14007,2.1402,2.13873,2.1401,12786448.0
2006-11-01 06:12:00,2.14017,2.14025,2.14017,2.14021,2438869.0
2006-11-01 06:13:00,2.14031,2.14031,2.14027,2.14027,1886782.0
2006-11-01 06:14:00,2.1405,2.1405,2.1404,2.1404,10841567.0
2006-11-01 06:15:00,2.14031,2.14046,2.14027,2.14046,4166175.0
2006-11-01 06:16:00,2.14062,2.14111,2.14062,2.14111,9115064.0
2006-11-01 06:17:00,2.14125,2.14163,2.14125,2.14163,8260945.0
2006-11-01 06:18:00,2.14167,2.14167,2.14152,2.14152,18211853.0
2006-11-01 06:19:00,2.14158,2.14211,2.14158,2.14197,5225673.0
2006-11-01 06:20:00,2.142,2.14219,2.14193,2.14205,6395382.0
2006-11-01 06:21:00,2.14211,2.14288,2.14211,2.14288,1605019.0
2006-11-01 06:22:00,2.14267,2.14267,2.14253,2.14253,21886330.0
2006-11-01 06:23:00,2.14306,2.14306,2.14298,2.14298,4517085.0
2006-11-01 06:24:00,2.14287,2.14289,2.14246,2.14246,4222852.0
2006-11-01 06:25:00,2.14265,2.14298,2.14265,2.14298,10454907.0
2006-11-01 06:26:00,2.14303,2.14307,2.14298,2.14307,13995913.0
2006-11-01 06:27:00,2.14311,2.14323,2.14308,2.14322,1092425.0
2006-11-01 06:28:00,2.14318,2.14318,2.14298,2.14298,202370.0
2006-11-01 06:29:00,2.14293,2.14307,2.14293,2.14307,2271578.0
2006-11-01 06:31:00,2.14319,2.14338,2.14319,2.14338,16275427.0
2006-11-01 06:32:00,2.14358,2.14454,2.14358,2.14454,3611901.0
2006-11-01 06:33:00,2.14463,2.14502,2.14463,2.14502,1490355.0
2006-11-01 06:34:00,2.14497,2.14503,2.14483,2.14497,5209779.0
2006-11-01 06:35:00,2.14495,2.14495,2.14461,2.14461,5501631.0
2006-11-01 06:36:00,2.1446,2.14462,2.14445,2.14445,5574335.0
2006-11-01 06:37:00,2.14424,2.14424,2.14392,2.14394,3164145.0
2006-11-01 06:38:00,2.14377,2.14377,2.1436,2.14368,8407789.0
2006-11-01 06:39:00,2.14358,2.14358,2.14331,2.14336,3240649.0
2006-11-01 06:40:00,2.14344,2.14344,2.14328,2.1434,5347839.0
2006-11-01 06:41:00,2.14324,2.14337,2.14323,2.14331,7388109.0
2006-11-01 06:42:00,2.14363,2.14391,2.14363,2.14376,5583858.0
2006-11-01 06:43:00,2.1439,2.14469,2.1439,2.14469,7449802.0
2006-11-01 06:44:00,2.14473,2.14497,2.14439,2.14497,3891468.0
2006-11-01 06:45:00,2.14519,2.14519,2.14484,2.14484,10407209.0
2006-11-01 06:46:00,2.14473,2.14473,2.14457,2.14459,3130844.0
2006-11-01 06:47:00,2.14473,2.1449,2.14465,2.14479,8678497.0
2006-11-01 06:48:00,2.14483,2.14532,2.14479,2.14532,4664915.0
2006-11-01 06:49:00,2.14539,2.14539,2.14538,2.14538,612470.0
2006-11-01 06:50:00,2.14549,2.14609,2.14549,2.14609,1730291.0
2006-11-01 06:51:00,2.14621,2.14647,2.14579,2.14579,4360278.0
2006-11-01 06:52:00,2.14567,2.14567,2.14538,2.14563,6760311.0
2006-11-01 06:53:00,2.14582,2.14604,2.14582,2.14586,1582230.0
2006-11-01 06:54:00,2.14561,2.14591,2.14544,2.14591,2251944.0
2006-11-01 06:55:00,2.14585,2.14631,2.1458,2.14631,6858616.0
2006-11-01 06:56:00,2.14635,2.14635,2.14608,2.14608,5393233.0
2006-11-01 06:57:00,2.14608,2.14608,2.14562,2.14566,3104742.0
2006-11-01 06:58:00,2.14573,2.14573,2.14569,2.14569,1630978.0
2006-11-01 06:59:00,2.14577,2.14581,2.14569,2.1458,3971446.0
2006-11-01 07:00:00,2.14573,2.14605,2.14573,2.14593,8454193.0
2006-11-01 07:01:00,2.14596,2.14602,2.14577,2.14577,3616713.0
2006-11-01 07:03:00,2.14582,2.14584,2.14553,2.14553,1352925.0
2006-11-01 07:04:00,2.14526,2.14526,2.14516,2.14516,4309893.0
2006-11-01 07:05:00,2.14506,2.14512,2.14466,2.14473,4971751.0
2006-11-01 07:06:00,2.14465,2.14465,2.14436,2.14459,14969905.0
2006-11-01 07:07:00,2.14465,2.14473,2.14465,2.14473,760638.0
2006-11-01 07:08:00,2.14487,2.14487,2.14454,2.14455,1579912.0
2006-11-01 07:09:00,2.14456,2.14471,2.14452,2.14471,5221358.0
2006-11-01 07:10:00,2.14454,2.1447,2.14454,2.1447,632548.0
2006-11-01 07:11:00,2.14475,2.14484,2.14465,2.14468,13419981.0
2006-11-01 07:12:00,2.14466,2.14466,2.14452,2.14452,10416516.0
2006-11-01 07:13:00,2.14448,2.14451,2.14435,2.14451,8258032.0
2006-11-01 07:14:00,2.14462,2.14497,2.14462,2.14497,1351638.0
2006-11-01 07:15:00,2.14496,2.14499,2.1448,2.14489,16544348.0
2006-11-01 07:16:00,2.14489,2.14489,2.14467,2.14467,10938382.0
2006-11-01 07:17:00,2.14478,2.14489,2.14463,2.14483,4637451.0
2006-11-01 07:18:00,2.14481,2.14481,2.14461,2.14474,7174542.0
2006-11-01 07:19:00,2.14484,2.14509,2.14484,2.14486,3665348.0
2006-11-01 07:20:00,2.1449,2.14496,2.14462,2.14494,24256025.0
2006-11-01 07:21:00,2.14504,2.14505,2.14498,2.14501,3215320.0
2006-11-01 07:22:00,2.145,2.14507,2.14499,2.14507,8878009.0
2006-11-01 07:23:00,2.14499,2.14499,2.14493,2.14497,2356998.0
2006-11-01 07:24:00,2.14497,2.14501,2.14481,2.14489,10496742.0
2006-11-01 07:25:00,2.14501,2.14525,2.14501,2.14523,3980163.0
2006-11-01 07:26:00,2.14523,2.14523,2.14496,2.14505,15735915.0
2006-11-01 07:28:00,2.14481,2.14503,2.14481,2.14493,4969376.0
2006-11-01 07:29:00,2.14492,2.14503,2.14489,2.14492,4263913.0
2006-11-01 07:30:00,2.14487,2.14497,2.14482,2.14495,6632320.0
2006-11-01 07:31:00,2.14498,2.14498,2.14478,2.14478,10879511.0
2006-11-01 07:32:00,2.14461,2.14495,2.14461,2.14479,10775167.0
2006-11-01 07:33:00,2.1449,2.1449,2.14471,2.14473,4029484.0
2006-11-01 07:34:00,2.14469,2.14477,2.14461,2.14461,4720506.0
2006-11-01 07:35:00,2.14419,2.14467,2.14419,2.14467,6978172.0
2006-11-01 07:36:00,2.14466,2.14466,2.14463,2.14463,228899.0
2006-11-01 07:37:00,2.14469,2.14476,2.14453,2.14453,13123360.0
2006-11-01 07:38:00,2.14456,2.14458,2.14449,2.14458,2249980.0
2006-11-01 07:39:00,2.14453,2.14453,2.14422,2.14447,1204819.0
2006-11-01 07:40:00,2.14447,2.1446,2.14447,2.1446,5147071.0
2006-11-01 07:41:00,2.14455,2.14455,2.14313,2.14313,5504210.0
2006-11-01 07:42:00,2.14456,2.14459,2.14436,2.14436,8274370.0
2006-11-01 07:43:00,2.14441,2.14459,2.14441,2.14459,1919028.0
2006-11-01 07:44:00,2.14466,2.14491,2.14466,2.14491,7046352.0
2006-11-01 07:45:00,2.14479,2.14479,2.14435,2.14441,4592506.0
2006-11-01 07:46:00,2.14414,2.14416,2.14386,2.14386,2755333.0
2006-11-01 07:47:00,2.1439,2.14403,2.14372,2.14402,5819191.0
2006-11-01 07:48:00,2.14396,2.14418,2.14387,2.14418,7521183.0
2006-11-01 07:49:00,2.14429,2.14435,2.14413,2.14435,9046348.0
2006-11-01 07:50:00,2.14432,2.14446,2.14429,2.14433,10748442.0
2006-11-01 07:51:00,2.14433,2.14433,2.14421,2.14421,257226.0
2006-11-01 07:52:00,2.14436,2.14445,2.14426,2.14445,3316167.0
2006-11-01 07:53:00,2.14441,2.14441,2.14431,2.14431,3256977.0
2006-11-01 07:54:00,2.14429,2.14445,2.14422,2.14437,8381700.0
2006-11-01 07:55:00,2.14439,2.14441,2.14431,2.14438,12826100.0
2006-11-01 07:56:00,2.14442,2.14442,2.14423,2.14423,7516994.0
2006-11-01 07:57:00,2.14435,2.14446,2.14427,2.14436,3243972.0
2006-11-01 07:58:00,2.14428,2.14437,2.1442,2.14424,2626401.0
2006-11-01 07:59:00,2.14397,2.14397,2.14397,2.14397,1740895.0
2006-11-01 08:00:00,2.14393,2.14431,2.14393,2.14419,5620934.0
2006-11-01 08:01:00,2.14422,2.14437,2.14422,2.14437,5785292.0
2006-11-01 08:02:00,2.14443,2.14443,2.14427,2.14427,597769.0
2006-11-01 08:03:00,2.14428,2.14444,2.14421,2.14444,5939184.0
2006-11-01 08:04:00,2.14442,2.14461,2.14434,2.14461,18086326.0
2006-11-01 08:05:00,2.14456,2.14456,2.14452,2.14452,505903.0
2006-11-01 08:06:00,2.1445,2.14461,2.14443,2.14443,5637229.0
2006-11-01 08:07:00,2.14423,2.14434,2.14423,2.14434,14423943.0
2006-11-01 08:08:00,2.14427,2.14448,2.14427,2.14448,2364599.0
2006-11-01 08:09:00,2.14443,2.1447,2.14443,2.1447,908867.0
2006-11-01 08:10:00,2.14473,2.14492,2.14473,2.14492,6860644.0
2006-11-01 08:11:00,2.14481,2.14481,2.14449,2.14466,8717967.0
2006-11-01 08:12:00,2.14469,2.14475,2.14456,2.14459,14052755.0
2006-11-01 08:13:00,2.14451,2.14451,2.14449,2.14449,17995871.0
2006-11-01 08:14:00,2.14449,2.14462,2.14449,2.14449,4231264.0
2006-11-01 08:15:00,2.14459,2.14501,2.14459,2.14491,9079866.0
2006-11-01 08:16:00,2.14488,2.14495,2.14474,2.14495,6304992.0
2006-11-01 08:17:00,2.14498,2.14498,2.14482,2.14482,4229999.0
2006-11-01 08:18:00,2.14489,2.14502,2.14485,2.14502,8436973.0
2006-11-01 08:19:00,2.14511,2.1453,2.14511,2.1453,2183133.0
2006-11-01 08:20:00,2.14539,2.14563,2.14539,2.14563,6162061.0
2006-11-01 08:21:00,2.14569,2.14571,2.14544,2.14544,840472.0
2006-11-01 08:22:00,2.14544,2.14545,2.14539,2.14539,2145994.0
2006-11-01 08:23:00,2.14542,2.14552,2.14527,2.14527,10917827.0
2006-11-01 08:24:00,2.14519,2.14521,2.14519,2.14521,1757656.0
2006-11-01 08:25:00,2.14511,2.14536,2.14509,2.14509,5729224.0
2006-11-01 08:26:00,2.14515,2.14533,2.14515,2.14527,22951564.0
2006-11-01 08:27:00,2.14519,2.14519,2.14507,2.14508,7929360.0
2006-11-01 08:28:00,2.14524,2.14531,2.14521,2.14531,1543349.0
2006-11-01 08:29:00,2.1453,2.14534,2.14515,2.14534,3294684.0
2006-11-01 08:30:00,2.14529,2.14531,2.14506,2.14506,2982016.0
2006-11-01 08:31:00,2.14499,2.14523,2.14499,2.14523,7566650.0
2006-11-01 08:32:00,2.1452,2.14542,2.14517,2.14542,14313918.0
2006-11-01 08:33:00,2.14553,2.14573,2.14553,2.14573,2169935.0
2006-11-01 08:34:00,2.14578,2.14601,2.14566,2.14573,2601678.0
2006-11-01 08:35:00,2.14586,2.14599,2.14584,2.14599,1010712.0
2006-11-01 08:36:00,2.14591,2.14591,2.14575,2.14575,1254817.0
2006-11-01 08:37:00,2.14576,2.14603,2.14576,2.14603,556521.0
2006-11-01 08:39:00,2.14602,2.14623,2.14602,2.14623,3588597.0
2006-11-01 08:40:00,2.14621,2.14631,2.14614,2.14631,9120518.0
2006-11-01 08:41:00,2.14624,2.1465,2.14615,2.1465,3667827.0
2006-11-01 08:42:00,2.14649,2.14649,2.14632,2.14637,895389.0
2006-11-01 08:43:00,2.14628,2.14652,2.14628,2.14648,10948147.0
2006-11-01 08:44:00,2.14639,2.14664,2.14639,2.14664,11683485.0
2006-11-01 08:45:00,2.14674,2.14696,2.14665,2.14696,9008886.0
2006-11-01 08:46:00,2.14695,2.14728,2.14692,2.14726,9319064.0
2006-11-01 08:47:00,2.14727,2.14727,2.14684,2.14686,1901473.0
2006-11-01 08:48:00,2.14686,2.14686,2.14672,2.14672,3088471.0
2006-11-01 08:49:00,2.14679,2.14684,2.14669,2.14672,6191342.0
2006-11-01 08:50:00,2.14675,2.14686,2.14665,2.14686,5276461.0
2006-11-01 08:51:00,2.14684,2.14705,2.14646,2.14693,1464203.0
2006-11-01 08:52:00,2.14701,2.14713,2.14686,2.14686,19492407.0
2006-11-01 08:53:00,2.14693,2.1475,2.14693,2.1475,4361111.0
2006-11-01 08:54:00,2.14762,2.14783,2.14762,2.14783,2076834.0
2006-11-01 08:55:00,2.14808,2.14845,2.14806,2.14828,23119470.0
2006-11-01 08:56:00,2.1483,2.14845,2.1483,2.14841,13402293.0
2006-11-01 08:57:00,2.14841,2.14854,2.14841,2.14854,5034499.0
2006-11-01 08:58:00,2.14844,2.14844,2.14821,2.14821,81130.0
2006-11-01 08:59:00,2.14823,2.14897,2.14823,2.14897,4357757.0
2006-11-01 09:00:00,2.14934,2.14954,2.14934,2.14944,1789054.0
2006-11-01 09:01:00,2.14942,2.14986,2.14942,2.14986,2894117.0
2006-11-01 09:02:00,2.14972,2.15,2.14972,2.14976,3193752.0
2006-11-01 09:03:00,2.14969,2.14969,2.14954,2.14954,1208393.0
2006-11-01 09:04:00,2.14948,2.14961,2.14939,2.14953,1625810.0
2006-11-01 09:05:00,2.14944,2.14948,2.14911,2.14924,307387.0
2006-11-01 09:06:00,2.14933,2.14943,2.14911,2.14911,8445224.0
2006-11-01 09:07:00,2.1489,2.14899,2.14871,2.14891,16617578.0
2006-11-01 09:08:00,2.14905,2.14956,2.14905,2.14956,4391048.0
2006-11-01 09:09:00,2.14965,2.1497,2.1496,2.1496,387725.0
2006-11-01 09:10:00,2.14971,2.15007,2.14971,2.15007,33283.0
2006-11-01 09:11:00,2.15012,2.15014,2.14953,2.14953,11688224.0
2006-11-01 09:12:00,2.14993,2.15004,2.14983,2.15004,7249621.0
2006-11-01 09:13:00,2.14985,2.14993,2.14985,2.14993,1357405.0
2006-11-01 09:14:00,2.14999,2.15027,2.14999,2.15022,2720794.0
2006-11-01 09:15:00,2.15012,2.15033,2.15012,2.15033,2011394.0
2006-11-01 09:16:00,2.15035,2.15066,2.15035,2.15066,12858508.0
2006-11-01 09:17:00,2.15064,2.15127,2.15064,2.15127,3356044.0
2006-11-01 09:18:00,2.15131,2.15148,2.15128,2.15141,4117805.0
2006-11-01 09:19:00,2.15144,2.15144,2.15126,2.15128,2494370.0
2006-11-01 09:20:00,2.15139,2.15168,2.15131,2.15168,1913721.0
2006-11-01 09:21:00,2.15165,2.15187,2.15151,2.15187,5944441.0
2006-11-01 09:22:00,2.15204,2.15224,2.15196,2.15196,1688620.0
2006-11-01 09:23:00,2.15189,2.1519,2.15171,2.15171,950427.0
2006-11-01 09:24:00,2.15172,2.15172,2.15141,2.15141,5659253.0
2006-11-01 09:25:00,2.15145,2.15145,2.151,2.151,4225377.0
2006-11-01 09:26:00,2.15089,2.15089,2.15013,2.15013,11147630.0
2006-11-01 09:27:00,2.15046,2.15046,2.15015,2.15027,7038532.0
2006-11-01 09:28:00,2.15029,2.15041,2.15022,2.15022,3029766.0
2006-11-01 09:29:00,2.15033,2.15067,2.15033,2.15067,6448186.0
2006-11-01 09:30:00,2.15063,2.15078,2.15045,2.15078,5995893.0
2006-11-01 09:31:00,2.151,2.1513,2.15098,2.15098,27155947.0
2006-11-01 09:32:00,2.15096,2.15096,2.15054,2.15059,10105572.0
2006-11-01 09:33:00,2.15057,2.15089,2.15057,2.15089,3490355.0
2006-11-01 09:34:00,2.15102,2.15135,2.15096,2.15135,1813742.0
2006-11-01 09:35:00,2.15158,2.15195,2.15158,2.15195,15555519.0
2006-11-01 09:36:00,2.15201,2.15214,2.15189,2.15214,15231091.0
2006-11-01 09:37:00,2.15217,2.15245,2.15215,2.15245,6664714.0
2006-11-01 09:38:00,2.15258,2.15358,2.15258,2.15358,10379442.0
2006-11-01 09:39:00,2.15375,2.15439,2.15375,2.15439,4148181.0
2006-11-01 09:40:00,2.15429,2.15455,2.15415,2.15455,358946.0
2006-11-01 09:41:00,2.15472,2.15499,2.15472,2.15499,3862671.0
2006-11-01 09:42:00,2.15503,2.15542,2.15503,2.15531,2559421.0
2006-11-01 09:43:00,2.15549,2.15568,2.15548,2.15568,1540046.0
2006-11-01 09:44:00,2.15571,2.15602,2.15568,2.15602,1843029.0
2006-11-01 09:45:00,2.15606,2.15614,2.15595,2.15603,738056.0
2006-11-01 09:46:00,2.15622,2.15663,2.15622,2.15663,5957636.0
2006-11-01 09:47:00,2.15679,2.15705,2.15678,2.15701,2202064.0
2006-11-01 09:48:00,2.15687,2.15702,2.15664,2.15669,3339519.0
2006-11-01 09:49:00,2.15661,2.15661,2.15627,2.15627,1370848.0
2006-11-01 09:50:00,2.15607,2.15632,2.15607,2.15623,2472200.0
2006-11-01 09:51:00,2.15637,2.15685,2.15513,2.15685,3580422.0
2006-11-01 09:52:00,2.15676,2.15676,2.15639,2.15639,1540631.0
2006-11-01 09:53:00,2.15632,2.15632,2.15596,2.1562,12007796.0
2006-11-01 09:54:00,2.15625,2.15664,2.15625,2.15664,1834578.0
2006-11-01 09:55:00,2.15628,2.15662,2.15628,2.15644,5958654.0
2006-11-01 09:56:00,2.15623,2.15623,2.15561,2.15565,1935677.0
2006-11-01 09:57:00,2.15538,2.15538,2.15511,2.15511,8553198.0
2006-11-01 09:58:00,2.15509,2.15509,2.15501,2.15502,4123739.0
2006-11-01 09:59:00,2.15514,2.15566,2.15514,2.15566,4849713.0
2006-11-01 10:00:00,2.15578,2.1559,2.1557,2.15575,2513539.0
2006-11-01 10:01:00,2.15559,2.15559,2.15533,2.15533,2601941.0
2006-11-01 10:02:00,2.15545,2.15584,2.15545,2.15584,9885240.0
2006-11-01 10:03:00,2.15582,2.15582,2.15555,2.15562,13115420.0
2006-11-01 10:04:00,2.15567,2.15603,2.1556,2.15603,3505111.0
2006-11-01 10:05:00,2.15616,2.15665,2.15616,2.15665,8402573.0
2006-11-01 10:06:00,2.15683,2.15691,2.15678,2.15678,2187752.0
2006-11-01 10:07:00,2.15668,2.1567,2.15646,2.15655,13136789.0
2006-11-01 10:08:00,2.1565,2.15701,2.1565,2.15701,8563937.0
2006-11-01 10:09:00,2.15688,2.15712,2.15686,2.15697,2668417.0
2006-11-01 10:10:00,2.15706,2.15726,2.15706,2.15726,5864953.0
2006-11-01 10:11:00,2.15723,2.15738,2.15717,2.15721,3849703.0
2006-11-01 10:12:00,2.15734,2.15766,2.15734,2.15766,1994421.0
2006-11-01 10:13:00,2.15755,2.15759,2.15705,2.15705,497565.0
2006-11-01 10:14:00,2.15678,2.15678,2.15635,2.15635,1329435.0
2006-11-01 10:15:00,2.15671,2.15671,2.15655,2.15657,8479267.0
2006-11-01 10:16:00,2.15651,2.15657,2.15637,2.15637,4204273.0
2006-11-01 10:17:00,2.15637,2.15671,2.15637,2.15643,14113535.0
2006-11-01 10:18:00,2.15627,2.15627,2.15573,2.15573,3288235.0
2006-11-01 10:19:00,2.15567,2.15569,2.15543,2.15543,6264399.0
2006-11-01 10:20:00,2.15545,2.15545,2.15474,2.15517,4481954.0
2006-11-01 10:21:00,2.1552,2.15578,2.1552,2.15578,2832454.0
2006-11-01 10:22:00,2.15614,2.15668,2.15605,2.15653,3068019.0
2006-11-01 10:23:00,2.1566,2.1566,2.1565,2.15654,3646890.0
2006-11-01 10:24:00,2.15649,2.15652,2.15634,2.15645,11763628.0
2006-11-01 10:25:00,2.15629,2.15655,2.15629,2.15647,5730397.0
2006-11-01 10:26:00,2.15652,2.15652,2.1562,2.15634,9633918.0
2006-11-01 10:27:00,2.15655,2.15711,2.15655,2.15686,2166537.0
2006-11-01 10:28:00,2.15675,2.15683,2.1566,2.15664,6974975.0
2006-11-01 10:29:00,2.1566,2.1566,2.15628,2.15628,3460655.0
2006-11-01 10:30:00,2.15621,2.15621,2.15607,2.15607,3303175.0
2006-11-01 10:31:00,2.15609,2.15626,2.15598,2.15622,2712241.0
2006-11-01 10:32:00,2.15621,2.15623,2.15585,2.1561,11820657.0
2006-11-01 10:33:00,2.15593,2.15609,2.1558,2.1558,989694.0
2006-11-01 10:34:00,2.15596,2.1562,2.15596,2.1562,6606058.0
2006-11-01 10:35:00,2.15624,2.15643,2.15622,2.1563,1193354.0
2006-11-01 10:36:00,2.15608,2.15608,2.15533,2.15533,10302702.0
2006-11-01 10:37:00,2.15567,2.15567,2.15551,2.15551,7207670.0
2006-11-01 10:38:00,2.15553,2.15573,2.15553,2.15573,20336676.0
2006-11-01 10:39:00,2.1553,2.15574,2.1553,2.15571,14464802.0
2006-11-01 10:40:00,2.15559,2.15584,2.15559,2.15584,1788828.0
2006-11-01 10:41:00,2.1559,2.15605,2.1559,2.15605,2625592.0
2006-11-01 10:42:00,2.1559,2.15593,2.1558,2.1558,3350236.0
2006-11-01 10:43:00,2.15569,2.15569,2.15543,2.15543,6112080.0
2006-11-01 10:44:00,2.1554,2.1554,2.1552,2.15529,3033006.0
2006-11-01 10:45:00,2.15521,2.15557,2.15521,2.15537,3942886.0
2006-11-01 10:46:00,2.15542,2.15542,2.15511,2.15511,1148818.0
2006-11-01 10:47:00,2.15506,2.15506,2.15477,2.15481,9121305.0
2006-11-01 10:48:00,2.15479,2.15479,2.1547,2.15478,1969345.0
2006-11-01 10:49:00,2.15474,2.15483,2.15464,2.15483,2550959.0
2006-11-01 10:50:00,2.15483,2.15485,2.15463,2.15466,1900051.0
2006-11-01 10:51:00,2.15454,2.15454,2.15439,2.15443,8619588.0
2006-11-01 10:52:00,2.15434,2.15497,2.15434,2.15497,7712360.0
2006-11-01 10:53:00,2.15495,2.15502,2.15462,2.15502,4980260.0
2006-11-01 10:54:00,2.15503,2.15517,2.15503,2.15517,10129358.0
2006-11-01 10:55:00,2.15507,2.15508,2.15494,2.15498,14509880.0
2006-11-01 10:56:00,2.15476,2.15476,2.1545,2.15454,10232086.0
2006-11-01 10:57:00,2.15442,2.15473,2.15442,2.15473,7848981.0
2006-11-01 10:58:00,2.1548,2.15489,2.15449,2.15449,8878951.0
2006-11-01 10:59:00,2.15452,2.15469,2.15447,2.15469,9297496.0
2006-11-01 11:00:00,2.15474,2.1549,2.15464,2.1549,6598719.0
2006-11-01 11:01:00,2.1549,2.15494,2.15458,2.15458,5437952.0
2006-11-01 11:02:00,2.15473,2.15481,2.15463,2.15481,21680027.0
2006-11-01 11:03:00,2.15482,2.15495,2.15459,2.15495,733034.0
2006-11-01 11:04:00,2.1551,2.15538,2.15492,2.15492,3245132.0
2006-11-01 11:05:00,2.15501,2.15501,2.1545,2.1545,11707122.0
2006-11-01 11:06:00,2.15447,2.15449,2.15443,2.15447,879182.0
2006-11-01 11:07:00,2.15445,2.15447,2.15436,2.15436,806029.0
2006-11-01 11:08:00,2.15433,2.15444,2.15433,2.15441,8631018.0
2006-11-01 11:09:00,2.15439,2.15441,2.15428,2.15428,5902981.0
2006-11-01 11:10:00,2.1543,2.1544,2.15423,2.1544,2981712.0
2006-11-01 11:11:00,2.15449,2.15449,2.15437,2.15444,13818148.0
2006-11-01 11:12:00,2.15452,2.15465,2.15441,2.15465,2126415.0
2006-11-01 11:13:00,2.15467,2.15475,2.15467,2.15475,509625.0
2006-11-01 11:14:00,2.15471,2.15483,2.15457,2.15483,829302.0
2006-11-01 11:15:00,2.15508,2.15534,2.15502,2.15502,22237568.0
2006-11-01 11:16:00,2.15471,2.15471,2.15442,2.15446,3667878.0
2006-11-01 11:17:00,2.15452,2.15481,2.15452,2.15474,9765396.0
2006-11-01 11:18:00,2.15473,2.15494,2.1547,2.15494,952631.0
2006-11-01 11:19:00,2.15494,2.15494,2.15452,2.15477,6518337.0
2006-11-01 11:20:00,2.15481,2.15489,2.1546,2.15489,3903012.0
2006-11-01 11:21:00,2.15494,2.15519,2.15494,2.15505,7535394.0
2006-11-01 11:22:00,2.15508,2.15508,2.15486,2.15491,3340159.0
2006-11-01 11:23:00,2.15485,2.15485,2.15446,2.15453,1288070.0
2006-11-01 11:24:00,2.15446,2.15455,2.15432,2.15455,6755987.0
2006-11-01 11:25:00,2.15459,2.15474,2.15458,2.15474,12740769.0
2006-11-01 11:26:00,2.15484,2.15484,2.15469,2.15472,4070104.0
2006-11-01 11:27:00,2.15467,2.15482,2.15462,2.15476,5133067.0
2006-11-01 11:28:00,2.15489,2.15503,2.15489,2.15489,12186977.0
2006-11-01 11:29:00,2.15488,2.15488,2.15471,2.1548,4921589.0
2006-11-01 11:30:00,2.15481,2.15488,2.15478,2.15486,1609507.0
2006-11-01 11:31:00,2.15487,2.15487,2.15459,2.15472,5955806.0
2006-11-01 11:32:00,2.1547,2.1547,2.15453,2.1546,1350172.0
2006-11-01 11:33:00,2.15464,2.15464,2.1544,2.15443,4724479.0
2006-11-01 11:34:00,2.15447,2.15485,2.15442,2.15485,22526869.0
2006-11-01 11:35:00,2.15477,2.15477,2.1546,2.1547,8114385.0
2006-11-01 11:36:00,2.15476,2.1551,2.15468,2.1551,2659833.0
2006-11-01 11:37:00,2.15526,2.15548,2.15526,2.15548,3355244.0
2006-11-01 11:38:00,2.15549,2.15564,2.15543,2.15564,665097.0
2006-11-01 11:39:00,2.15565,2.15574,2.15552,2.15574,20771167.0
2006-11-01 11:40:00,2.15572,2.15572,2.15558,2.15562,9304683.0
2006-11-01 11:41:00,2.1555,2.1555,2.15488,2.15488,5183172.0
2006-11-01 11:42:00,2.15484,2.15484,2.15434,2.15434,1808783.0
2006-11-01 11:43:00,2.15443,2.15463,2.15443,2.15463,13607999.0
2006-11-01 11:44:00,2.15476,2.15493,2.15476,2.15493,7376975.0
2006-11-01 11:45:00,2.15528,2.1561,2.15528,2.15552,4748201.0
2006-11-01 11:46:00,2.15548,2.15558,2.1554,2.15558,15019706.0
2006-11-01 11:47:00,2.15567,2.15584,2.15567,2.15584,4202907.0
2006-11-01 11:48:00,2.15604,2.15648,2.15604,2.15648,20932868.0
2006-11-01 11:49:00,2.15649,2.15655,2.1562,2.1562,4153159.0
2006-11-01 11:50:00,2.15625,2.15649,2.15492,2.15649,3580978.0
2006-11-01 11:51:00,2.15654,2.15654,2.15629,2.15629,26551806.0
2006-11-01 11:52:00,2.15626,2.15638,2.15621,2.15625,9725295.0
2006-11-01 11:54:00,2.15622,2.15622,2.15606,2.15616,1108991.0
2006-11-01 11:55:00,2.1561,2.1561,2.15583,2.15583,6330958.0
2006-11-01 11:56:00,2.15604,2.15633,2.15604,2.15633,1941400.0
2006-11-01 11:57:00,2.15652,2.15672,2.15643,2.15672,11096605.0
2006-11-01 11:58:00,2.15696,2.15745,2.15696,2.15744,1398852.0
2006-11-01 11:59:00,2.15731,2.15766,2.15731,2.15766,12063843.0
2006-11-01 12:00:00,2.15763,2.15769,2.15754,2.15763,634377.0
2006-11-01 12:01:00,2.1577,2.15772,2.15753,2.15753,1937246.0
2006-11-01 12:02:00,2.15751,2.15751,2.15718,2.1572,2190146.0
2006-11-01 12:03:00,2.15718,2.15768,2.15718,2.15768,2965703.0
2006-11-01 12:04:00,2.15776,2.15787,2.15737,2.15759,12169066.0
2006-11-01 12:05:00,2.1576,2.1576,2.15745,2.15745,2078860.0
2006-11-01 12:06:00,2.1574,2.15754,2.15712,2.15754,6740902.0
2006-11-01 12:07:00,2.15766,2.15784,2.15762,2.15762,17061554.0
2006-11-01 12:08:00,2.15743,2.15743,2.15724,2.15726,6928787.0
2006-11-01 12:09:00,2.15726,2.15728,2.15709,2.15709,2569989.0
2006-11-01 12:10:00,2.15714,2.15723,2.15707,2.15714,7172102.0
2006-11-01 12:11:00,2.15726,2.15734,2.1572,2.15732,7073459.0
2006-11-01 12:12:00,2.15732,2.15755,2.15732,2.15755,6744381.0
2006-11-01 12:13:00,2.15724,2.15724,2.15656,2.15656,2983673.0
2006-11-01 12:14:00,2.15648,2.15648,2.15621,2.15621,10885715.0
2006-11-01 12:15:00,2.15629,2.1563,2.15608,2.15628,3044086.0
2006-11-01 12:16:00,2.15629,2.15633,2.15596,2.15625,1059699.0
2006-11-01 12:17:00,2.15623,2.15741,2.15623,2.15741,9760267.0
2006-11-01 12:18:00,2.1575,2.15757,2.15747,2.15747,1160137.0
2006-11-01 12:19:00,2.15726,2.15746,2.15722,2.15746,8012604.0
2006-11-01 12:20:00,2.15751,2.15773,2.15746,2.15773,3347838.0
2006-11-01 12:21:00,2.15783,2.15824,2.15783,2.15785,6788195.0
2006-11-01 12:22:00,2.15785,2.15785,2.15742,2.15742,10986362.0
2006-11-01 12:23:00,2.15737,2.15737,2.157,2.15724,5433067.0
2006-11-01 12:24:00,2.15731,2.15742,2.1573,2.15742,2957307.0
2006-11-01 12:25:00,2.15742,2.15742,2.15723,2.15739,1098340.0
2006-11-01 12:26:00,2.15736,2.15796,2.15736,2.15796,4941742.0
2006-11-01 12:27:00,2.15788,2.15841,2.15788,2.15841,5489104.0
2006-11-01 12:28:00,2.15849,2.15854,2.15814,2.15814,6261780.0
2006-11-01 12:29:00,2.15816,2.15816,2.15752,2.15752,5820772.0
2006-11-01 12:30:00,2.15763,2.15763,2.15738,2.15738,1362242.0
2006-11-01 12:31:00,2.15748,2.15748,2.15738,2.15739,2606401.0
2006-11-01 12:32:00,2.15727,2.15727,2.15681,2.15701,12182517.0
2006-11-01 12:33:00,2.15717,2.15725,2.1571,2.15723,16834731.0
2006-11-01 12:34:00,2.15721,2.15727,2.15709,2.15727,1516621.0
2006-11-01 12:35:00,2.15746,2.15789,2.15746,2.15787,2730533.0
2006-11-01 12:36:00,2.1581,2.15872,2.1581,2.15829,4428206.0
2006-11-01 12:37:00,2.15826,2.15834,2.1578,2.15834,24880333.0
2006-11-01 12:38:00,2.15823,2.15833,2.15789,2.15789,2118751.0
2006-11-01 12:39:00,2.15796,2.15796,2.15777,2.15784,3016900.0
2006-11-01 12:40:00,2.15772,2.15772,2.15722,2.15722,8261993.0
2006-11-01 12:41:00,2.15721,2.15721,2.15695,2.1571,6760900.0
2006-11-01 12:42:00,2.15711,2.15711,2.15678,2.15694,4928534.0
2006-11-01 12:43:00,2.15711,2.15711,2.15682,2.15682,2922468.0
2006-11-01 12:44:00,2.15687,2.15709,2.15687,2.15692,9535322.0
2006-11-01 12:45:00,2.15683,2.15683,2.1566,2.15662,2602094.0
2006-11-01 12:46:00,2.15667,2.15667,2.15654,2.15657,4952461.0
2006-11-01 12:47:00,2.15664,2.15664,2.15637,2.15645,2222669.0
2006-11-01 12:48:00,2.15648,2.15665,2.15648,2.15665,11578608.0
2006-11-01 12:49:00,2.15694,2.15753,2.15694,2.15753,3668784.0
2006-11-01 12:50:00,2.15753,2.15766,2.1575,2.15762,2305817.0
2006-11-01 12:51:00,2.15752,2.15752,2.15717,2.15717,3137346.0
2006-11-01 12:52:00,2.15698,2.15705,2.15664,2.15664,6357612.0
2006-11-01 12:53:00,2.15668,2.15674,2.15662,2.15674,13130364.0
2006-11-01 12:54:00,2.15665,2.15665,2.15624,2.15624,4044220.0
2006-11-01 12:55:00,2.15617,2.15617,2.15585,2.15597,10662710.0
2006-11-01 12:56:00,2.15596,2.15627,2.15591,2.15627,6714167.0
2006-11-01 12:57:00,2.15609,2.15632,2.15609,2.15632,6356003.0
2006-11-01 12:58:00,2.15631,2.15637,2.15613,2.15637,15966030.0
2006-11-01 12:59:00,2.15634,2.15635,2.15612,2.15619,2978866.0
2006-11-01 13:00:00,2.15613,2.15613,2.15597,2.15609,4520843.0
2006-11-01 13:01:00,2.15595,2.15595,2.15546,2.15593,14008226.0
2006-11-01 13:02:00,2.15599,2.15612,2.15588,2.15588,7023254.0
2006-11-01 13:03:00,2.1559,2.15619,2.1559,2.15615,8088293.0
2006-11-01 13:04:00,2.15618,2.15627,2.1561,2.1562,881526.0
2006-11-01 13:05:00,2.1561,2.15616,2.15583,2.15616,1312167.0
2006-11-01 13:06:00,2.15611,2.15622,2.15611,2.15615,3395720.0
2006-11-01 13:07:00,2.15619,2.15646,2.15619,2.15646,3692174.0
2006-11-01 13:08:00,2.15648,2.15671,2.15633,2.15671,5899788.0
2006-11-01 13:09:00,2.15676,2.15692,2.15674,2.15692,2215270.0
2006-11-01 13:10:00,2.15683,2.15683,2.15655,2.15662,7949591.0
2006-11-01 13:11:00,2.15692,2.15721,2.15688,2.15688,3644890.0
2006-11-01 13:12:00,2.15667,2.15681,2.15644,2.15652,2362554.0
2006-11-01 13:13:00,2.15647,2.15647,2.15635,2.15635,2245380.0
2006-11-01 13:14:00,2.15625,2.15654,2.15625,2.15653,3601515.0
2006-11-01 13:15:00,2.15646,2.15649,2.15636,2.15637,1474346.0
2006-11-01 13:16:00,2.15633,2.15633,2.15589,2.15622,4891527.0
2006-11-01 13:17:00,2.15632,2.15653,2.15627,2.15653,19405554.0
2006-11-01 13:18:00,2.1566,2.1566,2.15613,2.15613,2337749.0
2006-11-01 13:19:00,2.1561,2.1561,2.15599,2.15607,2777742.0
2006-11-01 13:20:00,2.15611,2.15664,2.15611,2.15664,1535459.0
2006-11-01 13:21:00,2.15663,2.15663,2.15637,2.15643,2007906.0
2006-11-01 13:22:00,2.15633,2.15633,2.15584,2.15584,11574128.0
2006-11-01 13:23:00,2.15571,2.15571,2.15542,2.15542,7866708.0
2006-11-01 13:24:00,2.15535,2.15557,2.15535,2.15557,6420500.0
2006-11-01 13:25:00,2.15555,2.15555,2.15546,2.15546,12631225.0
2006-11-01 13:26:00,2.15534,2.15534,2.15499,2.15499,778264.0
2006-11-01 13:27:00,2.15496,2.15512,2.15496,2.15508,4206656.0
2006-11-01 13:28:00,2.15495,2.15502,2.15467,2.15483,5063325.0
2006-11-01 13:30:00,2.15494,2.15494,2.15478,2.15484,3244905.0
2006-11-01 13:31:00,2.15494,2.15509,2.1549,2.15509,4806740.0
2006-11-01 13:32:00,2.15504,2.15519,2.15504,2.15513,2572930.0
2006-11-01 13:33:00,2.15511,2.15519,2.15497,2.15507,1926274.0
2006-11-01 13:34:00,2.15503,2.15509,2.15485,2.15509,7050774.0
2006-11-01 13:35:00,2.15514,2.15529,2.15514,2.15529,1557851.0
2006-11-01 13:36:00,2.15526,2.15542,2.15508,2.15542,8221476.0
2006-11-01 13:37:00,2.15571,2.15616,2.15566,2.15566,8053620.0
2006-11-01 13:38:00,2.15568,2.15568,2.15509,2.15509,16396848.0
2006-11-01 13:39:00,2.15507,2.15524,2.15507,2.15509,4022301.0
2006-11-01 13:40:00,2.15515,2.15521,2.15502,2.15502,8682429.0
2006-11-01 13:41:00,2.15504,2.15525,2.15504,2.15523,6360860.0
2006-11-01 13:42:00,2.15518,2.15518,2.15518,2.15518,624698.0
2006-11-01 13:43:00,2.15525,2.15535,2.15517,2.15535,7065502.0
2006-11-01 13:44:00,2.1554,2.1554,2.15515,2.15515,11767624.0
2006-11-01 13:45:00,2.15501,2.15544,2.15501,2.15544,1773082.0
2006-11-01 13:46:00,2.15565,2.15594,2.15562,2.15579,4912393.0
2006-11-01 13:47:00,2.15583,2.15672,2.15583,2.15671,10720049.0
2006-11-01 13:48:00,2.15665,2.15667,2.15648,2.15658,6082501.0
2006-11-01 13:49:00,2.15642,2.15668,2.15642,2.15668,9824866.0
2006-11-01 13:50:00,2.15673,2.15681,2.15658,2.15658,2437614.0
2006-11-01 13:51:00,2.15664,2.15683,2.15664,2.15683,3159229.0
2006-11-01 13:52:00,2.15684,2.15694,2.15684,2.15694,3471745.0
2006-11-01 13:53:00,2.15691,2.15721,2.15687,2.15721,12568946.0
2006-11-01 13:54:00,2.1574,2.15755,2.1574,2.15755,12948506.0
2006-11-01 13:55:00,2.15766,2.15793,2.15766,2.15793,1191553.0
2006-11-01 13:56:00,2.15817,2.1585,2.158,2.158,14401016.0
2006-11-01 13:57:00,2.15784,2.15784,2.15765,2.15765,1722671.0
2006-11-01 13:58:00,2.15767,2.15816,2.15764,2.15816,3007736.0
2006-11-01 13:59:00,2.15825,2.15868,2.15802,2.15868,4367473.0
2006-11-01 14:00:00,2.15861,2.15891,2.15861,2.15891,1727298.0
2006-11-01 14:01:00,2.15893,2.15923,2.15893,2.15923,2125625.0
2006-11-01 14:02:00,2.15929,2.15936,2.15919,2.15928,3618971.0
2006-11-01 14:03:00,2.1593,2.15971,2.1593,2.15971,4860258.0
2006-11-01 14:04:00,2.15974,2.1599,2.15974,2.1599,12095695.0
2006-11-01 14:05:00,2.16007,2.16021,2.16,2.16,1694072.0
2006-11-01 14:06:00,2.15991,2.15991,2.15967,2.15977,3052742.0
2006-11-01 14:07:00,2.15988,2.16,2.15975,2.15975,2176861.0
2006-11-01 14:08:00,2.15984,2.16017,2.15983,2.16017,2367792.0
2006-11-01 14:09:00,2.16019,2.16078,2.16019,2.16041,8904210.0
2006-11-01 14:10:00,2.16066,2.16066,2.16011,2.16011,655306.0
2006-11-01 14:11:00,2.15995,2.16022,2.15971,2.16022,1721434.0
2006-11-01 14:12:00,2.16021,2.16022,2.16006,2.16006,3267136.0
2006-11-01 14:13:00,2.16003,2.16025,2.16003,2.16005,1625735.0
2006-11-01 14:14:00,2.16005,2.16011,2.15993,2.15993,5121559.0
2006-11-01 14:15:00,2.15998,2.16007,2.15995,2.16002,7013250.0
2006-11-01 14:16:00,2.15997,2.16008,2.15997,2.16003,5466304.0
2006-11-01 14:17:00,2.16017,2.16105,2.16017,2.16105,4268127.0
2006-11-01 14:18:00,2.16114,2.1618,2.16114,2.1618,1740219.0
2006-11-01 14:19:00,2.1619,2.16296,2.1619,2.16295,11505241.0
2006-11-01 14:20:00,2.16317,2.1633,2.16298,2.1632,1328353.0
2006-11-01 14:21:00,2.16309,2.16311,2.16276,2.16276,3934420.0
2006-11-01 14:22:00,2.16277,2.16295,2.16267,2.16295,13265748.0
2006-11-01 14:23:00,2.16284,2.16294,2.16282,2.16282,16736884.0
2006-11-01 14:24:00,2.16281,2.16294,2.16266,2.16266,2343946.0
2006-11-01 14:25:00,2.16256,2.16256,2.16238,2.16243,7536703.0
2006-11-01 14:26:00,2.16235,2.16265,2.16235,2.16265,6921680.0
2006-11-01 14:27:00,2.1627,2.16293,2.16259,2.16276,2615139.0
2006-11-01 14:28:00,2.16285,2.16353,2.16285,2.16353,18452990.0
2006-11-01 14:29:00,2.16388,2.1641,2.16388,2.1641,1613453.0
2006-11-01 14:30:00,2.16413,2.16413,2.164,2.16403,7355762.0
2006-11-01 14:31:00,2.16389,2.16431,2.16389,2.16431,4880386.0
2006-11-01 14:32:00,2.16423,2.16434,2.16397,2.16397,32638720.0
2006-11-01 14:33:00,2.16382,2.16382,2.16332,2.16332,12178890.0
2006-11-01 14:34:00,2.16356,2.1637,2.16345,2.1637,3391023.0
2006-11-01 14:35:00,2.16374,2.16398,2.16374,2.16387,8963542.0
2006-11-01 14:36:00,2.16378,2.16378,2.16353,2.16353,13345729.0
2006-11-01 14:37:00,2.16327,2.16327,2.16307,2.16309,12323564.0
2006-11-01 14:38:00,2.16321,2.16336,2.1631,2.16326,5990777.0
2006-11-01 14:39:00,2.16316,2.16316,2.16278,2.16278,3086191.0
2006-11-01 14:40:00,2.16274,2.16274,2.16233,2.16245,5454207.0
2006-11-01 14:41:00,2.16227,2.16241,2.16227,2.16231,4073670.0
2006-11-01 14:42:00,2.16231,2.16247,2.16229,2.16247,2486933.0
2006-11-01 14:43:00,2.16247,2.16247,2.16233,2.16233,6453562.0
2006-11-01 14:44:00,2.16238,2.16281,2.16238,2.16281,5408670.0
2006-11-01 14:45:00,2.16273,2.1628,2.16258,2.1628,4332703.0
2006-11-01 14:46:00,2.16283,2.16306,2.16279,2.16306,5344560.0
2006-11-01 14:47:00,2.16293,2.16293,2.16276,2.16276,310301.0
2006-11-01 14:48:00,2.16286,2.16326,2.16286,2.16324,3825547.0
2006-11-01 14:49:00,2.16314,2.16315,2.16308,2.16308,5688642.0
2006-11-01 14:50:00,2.16306,2.16308,2.1628,2.1628,3053102.0
2006-11-01 14:51:00,2.16278,2.16278,2.16255,2.16256,6257485.0
2006-11-01 14:52:00,2.16272,2.16286,2.1627,2.16286,2984462.0
2006-11-01 14:53:00,2.16269,2.16269,2.16251,2.16251,1976785.0
2006-11-01 14:54:00,2.16248,2.16248,2.16238,2.16248,5380246.0
2006-11-01 14:55:00,2.16254,2.16263,2.16244,2.16244,4424084.0
2006-11-01 14:56:00,2.16225,2.16225,2.16201,2.16201,6043353.0
2006-11-01 14:57:00,2.16192,2.16195,2.16172,2.16195,6544725.0
2006-11-01 14:58:00,2.16199,2.16208,2.16199,2.162,4860614.0
2006-11-01 14:59:00,2.16191,2.16191,2.16171,2.16171,12941732.0
2006-11-01 15:00:00,2.16186,2.16198,2.16178,2.16198,4119563.0
2006-11-01 15:01:00,2.16201,2.16247,2.16201,2.16247,3025800.0
2006-11-01 15:02:00,2.16265,2.16285,2.16265,2.16275,3670357.0
2006-11-01 15:03:00,2.16277,2.16292,2.16272,2.16292,1898127.0
2006-11-01 15:04:00,2.163,2.16328,2.163,2.16328,4238236.0
2006-11-01 15:05:00,2.16329,2.16329,2.16312,2.16312,681024.0
2006-11-01 15:06:00,2.1632,2.16325,2.16312,2.16324,3339219.0
2006-11-01 15:07:00,2.16325,2.16325,2.16306,2.16315,3171200.0
2006-11-01 15:08:00,2.16313,2.16343,2.16313,2.16343,21614912.0
2006-11-01 15:09:00,2.16344,2.16391,2.16342,2.16365,7245845.0
2006-11-01 15:10:00,2.16362,2.16362,2.16322,2.16328,7627416.0
2006-11-01 15:11:00,2.16329,2.16329,2.1631,2.16313,2506915.0
2006-11-01 15:12:00,2.16326,2.16345,2.16326,2.16345,2606674.0
2006-11-01 15:13:00,2.16332,2.16336,2.16325,2.16326,4825734.0
2006-11-01 15:14:00,2.16338,2.16348,2.163,2.163,3763267.0
2006-11-01 15:15:00,2.16293,2.16307,2.16285,2.16299,1834651.0
2006-11-01 15:16:00,2.16296,2.16309,2.16291,2.16294,7661060.0
2006-11-01 15:17:00,2.16288,2.16288,2.16251,2.16251,1258429.0
2006-11-01 15:18:00,2.16236,2.16278,2.16236,2.16278,3129084.0
2006-11-01 15:19:00,2.16288,2.16313,2.16286,2.16313,3262796.0
2006-11-01 15:20:00,2.16317,2.16387,2.16317,2.16387,1771551.0
2006-11-01 15:21:00,2.16409,2.16439,2.16409,2.16439,1039615.0
2006-11-01 15:22:00,2.16443,2.16488,2.16443,2.16488,2413993.0
2006-11-01 15:23:00,2.16468,2.16468,2.1645,2.1646,2389269.0
2006-11-01 15:24:00,2.16464,2.16468,2.16447,2.16452,27798372.0
2006-11-01 15:25:00,2.16471,2.16485,2.1646,2.16485,5848910.0
2006-11-01 15:26:00,2.16475,2.16482,2.1645,2.16456,7354350.0
2006-11-01 15:27:00,2.16466,2.16496,2.16466,2.1649,6207707.0
2006-11-01 15:28:00,2.16488,2.16488,2.16455,2.16455,1833730.0
2006-11-01 15:29:00,2.16447,2.16451,2.16392,2.16392,9446741.0
2006-11-01 15:30:00,2.16374,2.16381,2.16351,2.16351,7103017.0
2006-11-01 15:31:00,2.16348,2.16359,2.16337,2.16347,12530179.0
2006-11-01 15:32:00,2.16335,2.16335,2.16316,2.1632,16456226.0
2006-11-01 15:33:00,2.16313,2.16313,2.16262,2.1631,8918772.0
2006-11-01 15:34:00,2.16311,2.16317,2.16276,2.16287,12527908.0
2006-11-01 15:35:00,2.1627,2.16277,2.16222,2.16222,3595310.0
2006-11-01 15:36:00,2.16196,2.16196,2.16174,2.16174,1081711.0
2006-11-01 15:37:00,2.16174,2.16206,2.16174,2.16206,9362568.0
2006-11-01 15:38:00,2.16201,2.16231,2.16201,2.16231,7371875.0
2006-11-01 15:39:00,2.16239,2.16336,2.16239,2.16336,2157945.0
2006-11-01 15:40:00,2.16302,2.16336,2.16302,2.16309,5697650.0
2006-11-01 15:41:00,2.16294,2.16294,2.16251,2.16251,2441617.0
2006-11-01 15:42:00,2.16257,2.16263,2.16237,2.16237,4936527.0
2006-11-01 15:43:00,2.1622,2.1622,2.16187,2.16208,1124552.0
2006-11-01 15:44:00,2.16193,2.16193,2.16148,2.16148,10660343.0
2006-11-01 15:45:00,2.16159,2.16166,2.16124,2.16124,6877116.0
2006-11-01 15:46:00,2.161,2.16126,2.16089,2.16126,1856501.0
2006-11-01 15:47:00,2.16112,2.1612,2.16102,2.16119,8011040.0
2006-11-01 15:48:00,2.16126,2.16126,2.1611,2.1611,627823.0
2006-11-01 15:49:00,2.16106,2.16123,2.16098,2.16123,1309342.0
2006-11-01 15:50:00,2.16114,2.16114,2.16037,2.16037,18842081.0
2006-11-01 15:51:00,2.16037,2.1609,2.16037,2.1609,2244886.0
2006-11-01 15:52:00,2.1609,2.1609,2.16057,2.16057,2796564.0
2006-11-01 15:53:00,2.1604,2.16043,2.16024,2.16024,6789691.0
2006-11-01 15:54:00,2.16037,2.16037,2.16018,2.16032,4523323.0
2006-11-01 15:55:00,2.1602,2.1605,2.1602,2.1605,1680162.0
2006-11-01 15:56:00,2.16058,2.16074,2.1604,2.16046,2078706.0
2006-11-01 15:57:00,2.16048,2.16057,2.16039,2.16039,1036472.0
2006-11-01 15:58:00,2.16039,2.16039,2.15989,2.1602,3525708.0
2006-11-01 15:59:00,2.16009,2.16033,2.16,2.16018,5314037.0
2006-11-01 16:00:00,2.15996,2.15996,2.15946,2.15946,2332383.0
2006-11-01 16:01:00,2.15924,2.15946,2.15918,2.15946,362129.0
2006-11-01 16:02:00,2.15947,2.15947,2.15903,2.15921,46936221.0
2006-11-01 16:03:00,2.15904,2.15904,2.15841,2.15841,7623785.0
2006-11-01 16:04:00,2.1582,2.1582,2.15783,2.15787,15360917.0
2006-11-01 16:05:00,2.15776,2.15811,2.15748,2.15748,12365260.0
2006-11-01 16:06:00,2.15748,2.15777,2.15722,2.15777,1175633.0
2006-11-01 16:07:00,2.15786,2.15786,2.15742,2.15782,1643863.0
2006-11-01 16:08:00,2.15791,2.15815,2.15789,2.15815,13473269.0
2006-11-01 16:09:00,2.15823,2.15823,2.15789,2.15789,1993128.0
2006-11-01 16:10:00,2.15802,2.15849,2.15802,2.15849,7609069.0
2006-11-01 16:11:00,2.1586,2.15872,2.15853,2.15853,9833627.0
2006-11-01 16:12:00,2.15862,2.15876,2.1586,2.15868,2837513.0
2006-11-01 16:13:00,2.15862,2.15862,2.15832,2.15832,3627373.0
2006-11-01 16:14:00,2.15819,2.15819,2.15803,2.15818,1795086.0
2006-11-01 16:15:00,2.15821,2.1584,2.15819,2.15839,2824859.0
2006-11-01 16:16:00,2.15845,2.15849,2.15841,2.15841,2096362.0
2006-11-01 16:17:00,2.15839,2.15859,2.15811,2.15859,17601102.0
2006-11-01 16:18:00,2.15859,2.15868,2.15841,2.15868,6809514.0
2006-11-01 16:19:00,2.1586,2.15875,2.15848,2.15865,15810587.0
2006-11-01 16:20:00,2.15861,2.15861,2.15846,2.15846,1851249.0
2006-11-01 16:21:00,2.15835,2.15853,2.15795,2.15853,1919057.0
2006-11-01 16:22:00,2.15865,2.15887,2.15865,2.15887,14874072.0
2006-11-01 16:23:00,2.1589,2.1589,2.15875,2.15875,6460463.0
2006-11-01 16:24:00,2.15891,2.15909,2.15891,2.15907,7881680.0
2006-11-01 16:25:00,2.15907,2.15907,2.15859,2.15871,4604317.0
2006-11-01 16:26:00,2.15863,2.1587,2.15842,2.15869,4499599.0
2006-11-01 16:27:00,2.15877,2.15885,2.15865,2.15885,8145363.0
2006-11-01 16:28:00,2.1589,2.159,2.15886,2.15892,4118995.0
2006-11-01 16:29:00,2.15868,2.15871,2.15839,2.15839,4691027.0
2006-11-01 16:30:00,2.15846,2.15881,2.15846,2.15881,6653107.0
2006-11-01 16:31:00,2.15895,2.15969,2.15895,2.15969,903628.0
2006-11-01 16:32:00,2.15981,2.15995,2.15974,2.15974,9676703.0
2006-11-01 16:33:00,2.1598,2.16002,2.1598,2.16002,3128651.0
2006-11-01 16:34:00,2.16011,2.16015,2.15974,2.15988,5979740.0
2006-11-01 16:35:00,2.15981,2.1599,2.15838,2.15953,2565659.0
2006-11-01 16:36:00,2.15946,2.15979,2.15946,2.15972,1583845.0
2006-11-01 16:37:00,2.15965,2.15965,2.15948,2.15959,5063697.0
2006-11-01 16:38:00,2.15963,2.15972,2.15962,2.15966,4405458.0
2006-11-01 16:39:00,2.15973,2.15985,2.15953,2.15953,3081193.0
2006-11-01 16:40:00,2.15941,2.15957,2.15934,2.15942,5833059.0
2006-11-01 16:41:00,2.15948,2.15966,2.15948,2.15966,23618551.0
2006-11-01 16:42:00,2.15975,2.15989,2.15975,2.15987,1543075.0
2006-11-01 16:43:00,2.15967,2.15995,2.15967,2.15995,8466040.0
2006-11-01 16:44:00,2.16025,2.1604,2.16012,2.16012,1039062.0
2006-11-01 16:45:00,2.15996,2.15996,2.1595,2.1595,10756145.0
2006-11-01 16:46:00,2.15961,2.15977,2.15961,2.15977,2468330.0
2006-11-01 16:47:00,2.16004,2.16059,2.15999,2.16059,10722979.0
2006-11-01 16:48:00,2.16059,2.16067,2.16047,2.16067,2184947.0
2006-11-01 16:49:00,2.16068,2.16095,2.1606,2.1606,4674562.0
2006-11-01 16:50:00,2.16077,2.16097,2.16077,2.16094,14983364.0
2006-11-01 16:51:00,2.161,2.16128,2.161,2.16128,6500062.0
2006-11-01 16:52:00,2.16112,2.16112,2.16048,2.16048,7410809.0
2006-11-01 16:53:00,2.16049,2.16067,2.16031,2.16031,552401.0
2006-11-01 16:54:00,2.16024,2.16024,2.16006,2.16008,2117984.0
2006-11-01 16:55:00,2.15998,2.16014,2.15991,2.16014,1376157.0
2006-11-01 16:56:00,2.16019,2.16048,2.16019,2.16048,1353080.0
2006-11-01 16:57:00,2.16065,2.16102,2.16061,2.16061,16520012.0
2006-11-01 16:58:00,2.1604,2.16076,2.1604,2.16076,2381077.0
2006-11-01 16:59:00,2.16051,2.16088,2.16051,2.16071,1401590.0
2006-11-01 17:00:00,2.16074,2.16103,2.16074,2.16103,6063330.0
2006-11-01 17:01:00,2.16108,2.16133,2.16097,2.16133,964619.0
2006-11-01 17:02:00,2.16139,2.16268,2.16139,2.16268,5713586.0
2006-11-01 17:03:00,2.16274,2.16306,2.16274,2.16306,4080387.0
2006-11-01 17:04:00,2.16326,2.1635,2.16317,2.16317,4078453.0
2006-11-01 17:05:00,2.16303,2.16307,2.16289,2.16307,850480.0
2006-11-01 17:06:00,2.16306,2.16306,2.16247,2.16247,4682855.0
2006-11-01 17:07:00,2.16241,2.16241,2.16212,2.16212,12756470.0
2006-11-01 17:08:00,2.16202,2.16204,2.1618,2.1618,3455013.0
2006-11-01 17:09:00,2.16174,2.16174,2.16146,2.16146,3403674.0
2006-11-01 17:10:00,2.16142,2.16145,2.16117,2.16122,2512265.0
2006-11-01 17:11:00,2.16123,2.16123,2.16083,2.16083,2304000.0
2006-11-01 17:12:00,2.16089,2.16089,2.1605,2.1605,7912186.0
2006-11-01 17:13:00,2.16048,2.16048,2.16031,2.16031,2783808.0
2006-11-01 17:14:00,2.16025,2.16025,2.15996,2.16,6038287.0
2006-11-01 17:15:00,2.1599,2.1599,2.1595,2.1595,10287999.0
2006-11-01 17:16:00,2.15949,2.1596,2.15931,2.15936,3148784.0
2006-11-01 17:17:00,2.15929,2.15929,2.15904,2.15904,4069998.0
2006-11-01 17:18:00,2.15897,2.15897,2.15867,2.15867,18542770.0
2006-11-01 17:19:00,2.15861,2.15861,2.15822,2.15822,14070676.0
2006-11-01 17:20:00,2.15818,2.15818,2.15781,2.15781,801511.0
2006-11-01 17:21:00,2.15791,2.15791,2.15765,2.15771,6360165.0
2006-11-01 17:22:00,2.15767,2.15767,2.15732,2.15753,505989.0
2006-11-01 17:23:00,2.15741,2.15779,2.15741,2.15779,1787955.0
2006-11-01 17:24:00,2.15768,2.15819,2.15768,2.15819,3797202.0
2006-11-01 17:25:00,2.15816,2.15846,2.15816,2.15846,10590150.0
2006-11-01 17:26:00,2.15852,2.15898,2.15849,2.15898,10647271.0
2006-11-01 17:27:00,2.15885,2.15885,2.15853,2.1587,2819283.0
2006-11-01 17:28:00,2.15865,2.15865,2.15692,2.15767,4998963.0
2006-11-01 17:29:00,2.1575,2.1575,2.15733,2.15736,5894295.0
2006-11-01 17:30:00,2.15735,2.15756,2.15603,2.15712,5806799.0
2006-11-01 17:31:00,2.15697,2.15704,2.15681,2.15697,5239086.0
2006-11-01 17:32:00,2.15704,2.15739,2.157,2.15722,7001907.0
2006-11-01 17:33:00,2.15722,2.15743,2.15722,2.15743,6197633.0
2006-11-01 17:34:00,2.15746,2.15751,2.15701,2.15727,17065743.0
2006-11-01 17:35:00,2.15725,2.15729,2.15706,2.15706,3075987.0
2006-11-01 17:36:00,2.15706,2.15735,2.15692,2.15725,4684587.0
2006-11-01 17:37:00,2.1572,2.15721,2.15671,2.15678,12974035.0
2006-11-01 17:38:00,2.15697,2.15726,2.15672,2.15726,24418891.0
2006-11-01 17:39:00,2.15732,2.15755,2.1573,2.15755,11670593.0
2006-11-01 17:40:00,2.1574,2.1574,2.1571,2.15724,5418845.0
2006-11-01 17:41:00,2.15729,2.15754,2.15729,2.15747,1868162.0
2006-11-01 17:42:00,2.15749,2.15749,2.15721,2.15734,3343512.0
2006-11-01 17:43:00,2.15761,2.1578,2.15761,2.1578,5213652.0
2006-11-01 17:44:00,2.15793,2.15793,2.15767,2.15767,5177987.0
2006-11-01 17:45:00,2.15765,2.15781,2.15765,2.15781,9857684.0
2006-11-01 17:46:00,2.15787,2.15796,2.15783,2.1579,3762297.0
2006-11-01 17:47:00,2.15788,2.15788,2.15764,2.15764,3763377.0
2006-11-01 17:48:00,2.15769,2.15769,2.15668,2.15684,911304.0
2006-11-01 17:49:00,2.15688,2.15735,2.15688,2.1572,7231996.0
2006-11-01 17:50:00,2.15681,2.15681,2.15656,2.15668,3922548.0
2006-11-01 17:51:00,2.15668,2.15681,2.15649,2.15653,8529311.0
2006-11-01 17:52:00,2.15647,2.15647,2.1556,2.1556,1321081.0
2006-11-01 17:53:00,2.15556,2.15556,2.15537,2.1555,4211908.0
2006-11-01 17:54:00,2.15548,2.15585,2.15534,2.15585,4027727.0
2006-11-01 17:55:00,2.15593,2.15593,2.15557,2.1558,3746909.0
2006-11-01 17:56:00,2.15586,2.15586,2.15563,2.15563,2953801.0
2006-11-01 17:57:00,2.15567,2.15567,2.15509,2.15509,1264978.0
2006-11-01 17:58:00,2.15501,2.15538,2.15501,2.15526,7113811.0
2006-11-01 17:59:00,2.15524,2.15542,2.15512,2.15531,4095506.0
2006-11-01 18:00:00,2.15533,2.15558,2.15514,2.15558,14002289.0
2006-11-01 18:01:00,2.15566,2.15618,2.15566,2.15618,9856715.0
2006-11-01 18:02:00,2.15604,2.15616,2.15451,2.15616,3114881.0
2006-11-01 18:03:00,2.15639,2.15658,2.15638,2.15658,10155047.0
2006-11-01 18:04:00,2.1566,2.15676,2.15657,2.15673,3333418.0
2006-11-01 18:05:00,2.15684,2.15684,2.1567,2.15678,2075404.0
2006-11-01 18:06:00,2.15679,2.15695,2.15666,2.15695,8018442.0
2006-11-01 18:07:00,2.15705,2.15744,2.15705,2.15744,2559665.0
2006-11-01 18:08:00,2.15731,2.15731,2.1569,2.15694,6464939.0
2006-11-01 18:09:00,2.15698,2.15698,2.1569,2.15695,3156925.0
2006-11-01 18:10:00,2.15697,2.1571,2.15653,2.1571,4961930.0
2006-11-01 18:11:00,2.15713,2.15713,2.15698,2.157,9743515.0
2006-11-01 18:12:00,2.15716,2.15733,2.15716,2.15731,5207912.0
2006-11-01 18:13:00,2.15714,2.15735,2.15714,2.15735,3154620.0
2006-11-01 18:14:00,2.15738,2.15747,2.15728,2.15747,3934201.0
2006-11-01 18:15:00,2.15737,2.15747,2.15722,2.15747,2358884.0
2006-11-01 18:16:00,2.15768,2.15798,2.15768,2.15786,6202159.0
2006-11-01 18:17:00,2.15806,2.15834,2.15806,2.15834,1935485.0
2006-11-01 18:18:00,2.15842,2.15846,2.15827,2.15834,5729484.0
2006-11-01 18:19:00,2.15813,2.15813,2.15771,2.15771,6462636.0
2006-11-01 18:20:00,2.15753,2.15758,2.15744,2.15744,3426609.0
2006-11-01 18:21:00,2.15734,2.15734,2.15719,2.15722,6301728.0
2006-11-01 18:22:00,2.1573,2.15775,2.1573,2.15775,5722190.0
2006-11-01 18:23:00,2.15778,2.15778,2.15755,2.15764,4881571.0
2006-11-01 18:24:00,2.15755,2.15755,2.15746,2.15754,9454474.0
2006-11-01 18:25:00,2.15768,2.15781,2.15768,2.1578,9479243.0
2006-11-01 18:26:00,2.15781,2.15781,2.15761,2.1577,9718540.0
2006-11-01 18:27:00,2.15766,2.15767,2.15739,2.15739,12304407.0
2006-11-01 18:28:00,2.15736,2.15805,2.15736,2.15805,2965598.0
2006-11-01 18:29:00,2.15803,2.15834,2.15803,2.15834,1183912.0
2006-11-01 18:30:00,2.15836,2.15836,2.15805,2.15808,5373172.0
2006-11-01 18:31:00,2.15798,2.15805,2.15777,2.15805,2614519.0
2006-11-01 18:32:00,2.15799,2.15801,2.15779,2.15801,7407280.0
2006-11-01 18:33:00,2.15797,2.15819,2.15784,2.15819,8520987.0
2006-11-01 18:34:00,2.15826,2.15843,2.15826,2.15826,7660315.0
2006-11-01 18:35:00,2.15825,2.15841,2.15817,2.15817,681265.0
2006-11-01 18:36:00,2.15808,2.15813,2.15808,2.15808,8842602.0
2006-11-01 18:37:00,2.15798,2.15803,2.15782,2.15788,3491814.0
2006-11-01 18:38:00,2.15796,2.15838,2.15796,2.15838,5126854.0
2006-11-01 18:39:00,2.15839,2.15841,2.1583,2.15836,3127654.0
2006-11-01 18:40:00,2.15851,2.15859,2.15851,2.15859,1884030.0
2006-11-01 18:41:00,2.15864,2.15877,2.15849,2.15854,8774291.0
2006-11-01 18:42:00,2.15852,2.15865,2.15818,2.15818,17797740.0
2006-11-01 18:43:00,2.15794,2.15794,2.15767,2.15772,3856908.0
2006-11-01 18:44:00,2.15773,2.15773,2.1573,2.1573,5901442.0
2006-11-01 18:45:00,2.15726,2.15742,2.15723,2.15726,3486010.0
2006-11-01 18:46:00,2.15735,2.15735,2.15713,2.15715,3107862.0
2006-11-01 18:47:00,2.15724,2.15724,2.15698,2.15715,12322199.0
2006-11-01 18:48:00,2.15726,2.15776,2.15726,2.15776,10895693.0
2006-11-01 18:49:00,2.15778,2.15779,2.15757,2.15757,1892317.0
2006-11-01 18:50:00,2.15776,2.15875,2.15776,2.15875,10327856.0
2006-11-01 18:51:00,2.15902,2.15931,2.15902,2.15925,6036518.0
2006-11-01 18:52:00,2.1593,2.15959,2.1593,2.15959,989920.0
2006-11-01 18:53:00,2.15973,2.16002,2.15969,2.16002,3854575.0
2006-11-01 18:54:00,2.16004,2.16031,2.15997,2.16031,6030015.0
2006-11-01 18:55:00,2.16035,2.16035,2.16009,2.16009,3159465.0
2006-11-01 18:56:00,2.15993,2.15993,2.15988,2.15988,1666271.0
2006-11-01 18:57:00,2.15985,2.15985,2.15953,2.15953,5983171.0
2006-11-01 18:58:00,2.15951,2.15951,2.15932,2.15932,1645356.0
2006-11-01 18:59:00,2.15928,2.15928,2.1591,2.15914,18289049.0
2006-11-01 19:00:00,2.15936,2.15959,2.15936,2.15957,3466475.0
2006-11-01 19:01:00,2.15964,2.15973,2.15938,2.15973,12358570.0
2006-11-01 19:02:00,2.15987,2.16014,2.15987,2.15999,1808311.0
2006-11-01 19:03:00,2.15964,2.15977,2.15955,2.15955,4053878.0
2006-11-01 19:04:00,2.15971,2.15991,2.15971,2.15991,7056058.0
2006-11-01 19:05:00,2.15997,2.1605,2.15997,2.1605,4212652.0
2006-11-01 19:06:00,2.16054,2.16092,2.16034,2.16092,7941266.0
2006-11-01 19:07:00,2.16094,2.16143,2.16093,2.16143,2433101.0
2006-11-01 19:08:00,2.1616,2.16161,2.16156,2.16156,3313046.0
2006-11-01 19:09:00,2.16156,2.16156,2.16133,2.16139,11241958.0
2006-11-01 19:10:00,2.16147,2.16188,2.16147,2.16173,2717493.0
2006-11-01 19:11:00,2.16181,2.1623,2.16181,2.1623,7692938.0
2006-11-01 19:12:00,2.16228,2.16278,2.16228,2.16278,2382017.0
2006-11-01 19:13:00,2.16272,2.16272,2.16224,2.16224,3011715.0
2006-11-01 19:14:00,2.16217,2.16217,2.16199,2.16207,3443904.0
2006-11-01 19:15:00,2.16203,2.16205,2.16181,2.16205,2593499.0
2006-11-01 19:16:00,2.16213,2.16228,2.16213,2.16219,12045226.0
2006-11-01 19:17:00,2.16221,2.1624,2.16221,2.1624,17436147.0
2006-11-01 19:18:00,2.16234,2.16239,2.16199,2.16237,3559000.0
2006-11-01 19:19:00,2.16238,2.16304,2.16125,2.16125,6073583.0
2006-11-01 19:20:00,2.16264,2.16264,2.16246,2.16262,11389664.0
2006-11-01 19:21:00,2.16267,2.16276,2.16263,2.16276,2084379.0
2006-11-01 19:22:00,2.16273,2.16273,2.16258,2.16258,1002248.0
2006-11-01 19:23:00,2.16255,2.1626,2.16237,2.16237,788252.0
2006-11-01 19:24:00,2.16232,2.16237,2.16215,2.16215,28588029.0
2006-11-01 19:25:00,2.16212,2.16218,2.16205,2.16205,2384464.0
2006-11-01 19:26:00,2.16199,2.16213,2.16189,2.16213,8863407.0
2006-11-01 19:27:00,2.16221,2.16258,2.16221,2.16258,2990640.0
2006-11-01 19:28:00,2.16266,2.16276,2.1626,2.16276,2750226.0
2006-11-01 19:29:00,2.16274,2.16274,2.16264,2.16268,4214000.0
2006-11-01 19:30:00,2.16276,2.16303,2.16274,2.16303,8250879.0
2006-11-01 19:31:00,2.163,2.16324,2.163,2.16311,600077.0
2006-11-01 19:32:00,2.16316,2.16318,2.16308,2.16318,729356.0
2006-11-01 19:33:00,2.16324,2.16341,2.16311,2.16337,10854978.0
2006-11-01 19:34:00,2.16334,2.16334,2.1631,2.1631,8214365.0
2006-11-01 19:35:00,2.1631,2.1631,2.16278,2.16278,2367878.0
2006-11-01 19:36:00,2.16285,2.16285,2.16267,2.16276,29466416.0
2006-11-01 19:37:00,2.16273,2.16273,2.16259,2.16271,411417.0
2006-11-01 19:38:00,2.16284,2.16299,2.16284,2.16299,915212.0
2006-11-01 19:39:00,2.16305,2.16312,2.16294,2.16297,30994082.0
2006-11-01 19:40:00,2.16296,2.16324,2.16296,2.16324,2734379.0
2006-11-01 19:41:00,2.16322,2.16344,2.16322,2.16324,14290561.0
2006-11-01 19:42:00,2.1632,2.1632,2.16292,2.16292,13220906.0
2006-11-01 19:43:00,2.16293,2.16301,2.16282,2.16282,4927546.0
2006-11-01 19:44:00,2.16274,2.16274,2.16252,2.16274,12591455.0
2006-11-01 19:45:00,2.16294,2.16309,2.16284,2.16284,18173116.0
2006-11-01 19:47:00,2.16257,2.16257,2.16181,2.16181,5234274.0
2006-11-01 19:48:00,2.16145,2.16145,2.16123,2.16136,6343698.0
2006-11-01 19:49:00,2.16134,2.16142,2.16129,2.16137,2994351.0
2006-11-01 19:50:00,2.16151,2.16203,2.16151,2.16203,1772162.0
2006-11-01 19:51:00,2.16204,2.16208,2.16201,2.16208,5712450.0
2006-11-01 19:52:00,2.16205,2.16214,2.16197,2.16206,11139827.0
2006-11-01 19:53:00,2.16207,2.1622,2.16184,2.1622,3058800.0
2006-11-01 19:54:00,2.16221,2.16246,2.16221,2.16246,7564590.0
2006-11-01 19:55:00,2.16254,2.16267,2.16241,2.16247,6257212.0
2006-11-01 19:56:00,2.1624,2.16249,2.16232,2.16246,13296200.0
2006-11-01 19:57:00,2.16243,2.16243,2.16219,2.16242,1323944.0
2006-11-01 19:58:00,2.16259,2.16307,2.16259,2.16307,1270404.0
2006-11-01 19:59:00,2.16328,2.16387,2.16328,2.16387,1400758.0
2006-11-01 20:00:00,2.16396,2.16396,2.16349,2.16349,6560543.0
2006-11-01 20:01:00,2.16367,2.16384,2.16367,2.16384,218436.0
2006-11-01 20:02:00,2.16395,2.16427,2.16395,2.16408,3917399.0
2006-11-01 20:03:00,2.16395,2.16418,2.16395,2.16404,6591134.0
2006-11-01 20:04:00,2.16396,2.16402,2.16384,2.164,7291637.0
2006-11-01 20:05:00,2.16395,2.16397,2.16371,2.16376,11841430.0
2006-11-01 20:06:00,2.16382,2.16404,2.16382,2.16404,1675133.0
2006-11-01 20:07:00,2.16415,2.16429,2.16415,2.16418,12579833.0
2006-11-01 20:08:00,2.16416,2.16431,2.16388,2.16417,1172487.0
2006-11-01 20:09:00,2.16411,2.16411,2.16392,2.16392,8311133.0
2006-11-01 20:10:00,2.16394,2.16413,2.16368,2.16413,3242360.0
2006-11-01 20:11:00,2.16417,2.16433,2.16417,2.16433,6142381.0
2006-11-01 20:12:00,2.16409,2.16411,2.16393,2.16411,1368058.0
2006-11-01 20:13:00,2.16399,2.16411,2.16399,2.16402,1215015.0
2006-11-01 20:14:00,2.16392,2.16393,2.1637,2.16393,9427746.0
2006-11-01 20:15:00,2.16416,2.16421,2.16382,2.16382,2616947.0
2006-11-01 20:16:00,2.16371,2.16376,2.16365,2.16365,6639553.0
2006-11-01 20:17:00,2.16353,2.16353,2.16317,2.16328,2359400.0
2006-11-01 20:18:00,2.16328,2.1635,2.16328,2.1633,2165955.0
2006-11-01 20:19:00,2.16322,2.16333,2.16322,2.16329,4661565.0
2006-11-01 20:20:00,2.16335,2.16336,2.16316,2.16323,1605391.0
2006-11-01 20:21:00,2.16344,2.1636,2.16343,2.16343,2028254.0
2006-11-01 20:22:00,2.16334,2.16336,2.16315,2.16323,3640286.0
2006-11-01 20:23:00,2.16335,2.16335,2.16282,2.1633,18846042.0
2006-11-01 20:24:00,2.1633,2.16341,2.16323,2.16323,14805931.0
2006-11-01 20:25:00,2.16323,2.16325,2.16323,2.16323,527860.0
2006-11-01 20:26:00,2.16337,2.16349,2.16332,2.16349,8126451.0
2006-11-01 20:27:00,2.16352,2.16369,2.16352,2.16369,1634645.0
2006-11-01 20:28:00,2.16375,2.16381,2.16372,2.16381,308469.0
2006-11-01 20:29:00,2.16382,2.16382,2.16364,2.16368,4005677.0
2006-11-01 20:30:00,2.16366,2.16366,2.16347,2.1635,4445352.0
2006-11-01 20:31:00,2.16355,2.16363,2.16355,2.16357,2243082.0
2006-11-01 20:32:00,2.16353,2.16356,2.16341,2.16356,923678.0
2006-11-01 20:33:00,2.16346,2.16372,2.16346,2.16372,5419587.0
2006-11-01 20:34:00,2.16372,2.16372,2.16356,2.1637,8879540.0
2006-11-01 20:35:00,2.16363,2.16363,2.16347,2.16355,1856558.0
2006-11-01 20:36:00,2.16353,2.16353,2.16319,2.16319,235318.0
2006-11-01 20:37:00,2.16303,2.16303,2.16279,2.16279,2820637.0
2006-11-01 20:38:00,2.16257,2.16268,2.16257,2.16268,1716510.0
2006-11-01 20:39:00,2.16258,2.16258,2.1624,2.1625,3939492.0
2006-11-01 20:40:00,2.16241,2.16241,2.16225,2.16237,14919024.0
2006-11-01 20:41:00,2.16239,2.16254,2.16239,2.16248,9459487.0
2006-11-01 20:42:00,2.16248,2.16258,2.16246,2.16253,4689272.0
2006-11-01 20:43:00,2.16252,2.16261,2.16238,2.16238,2639025.0
2006-11-01 20:44:00,2.16234,2.16241,2.16217,2.16217,1422135.0
2006-11-01 20:45:00,2.16212,2.16212,2.16195,2.16204,1369209.0
2006-11-01 20:46:00,2.16202,2.16208,2.16199,2.16199,1251760.0
2006-11-01 20:47:00,2.16185,2.16204,2.16185,2.16197,5988346.0
2006-11-01 20:48:00,2.16204,2.16218,2.16194,2.16194,2092661.0
2006-11-01 20:49:00,2.16166,2.16181,2.16134,2.16134,8328253.0
2006-11-01 20:50:00,2.16167,2.1619,2.16167,2.1619,7328067.0
2006-11-01 20:51:00,2.16176,2.16191,2.16176,2.16185,721196.0
2006-11-01 20:52:00,2.16192,2.16204,2.16192,2.16202,4591092.0
2006-11-01 20:53:00,2.1619,2.1619,2.1615,2.1615,1196447.0
2006-11-01 20:54:00,2.16164,2.16206,2.16164,2.16206,9185618.0
2006-11-01 20:55:00,2.1622,2.16241,2.1622,2.16237,2782279.0
2006-11-01 20:56:00,2.16208,2.16208,2.16198,2.16198,1629403.0
2006-11-01 20:57:00,2.16182,2.16199,2.16182,2.16195,1082992.0
2006-11-01 20:58:00,2.16199,2.16211,2.16198,2.16211,3493053.0
2006-11-01 20:59:00,2.16231,2.16242,2.16202,2.16202,7737799.0
2006-11-01 21:00:00,2.1618,2.1618,2.16174,2.16174,4818845.0
2006-11-01 21:01:00,2.16195,2.16196,2.16177,2.16177,3028679.0
2006-11-01 21:02:00,2.16144,2.16149,2.16131,2.16137,3959603.0
2006-11-01 21:03:00,2.16153,2.16176,2.16147,2.1615,5061184.0
2006-11-01 21:04:00,2.16143,2.16143,2.16125,2.16125,3567061.0
2006-11-01 21:05:00,2.16124,2.16168,2.16124,2.16168,9128744.0
2006-11-01 21:06:00,2.16165,2.16185,2.16165,2.16185,11726494.0
2006-11-01 21:07:00,2.16193,2.16233,2.16192,2.16233,3203583.0
2006-11-01 21:08:00,2.16239,2.16254,2.16234,2.16245,12591168.0
2006-11-01 21:09:00,2.16232,2.16232,2.16208,2.16227,6530071.0
2006-11-01 21:10:00,2.16249,2.16272,2.16249,2.16272,9677177.0
2006-11-01 21:11:00,2.16257,2.16257,2.16245,2.16245,4042639.0
2006-11-01 21:12:00,2.16232,2.16236,2.16192,2.16212,6348487.0
2006-11-01 21:13:00,2.16219,2.16224,2.16208,2.16208,9627236.0
2006-11-01 21:14:00,2.16211,2.16235,2.16211,2.16235,4019113.0
2006-11-01 21:15:00,2.16231,2.16231,2.16212,2.16212,3144026.0
2006-11-01 21:16:00,2.16219,2.16221,2.16205,2.16218,9906427.0
2006-11-01 21:17:00,2.16219,2.16236,2.16219,2.16236,1891505.0
2006-11-01 21:18:00,2.16226,2.16226,2.16219,2.16224,4269338.0
2006-11-01 21:19:00,2.1621,2.16238,2.1621,2.16234,1324813.0
2006-11-01 21:20:00,2.16259,2.16284,2.16259,2.16278,749809.0
2006-11-01 21:21:00,2.16288,2.16309,2.16271,2.16309,9129164.0
2006-11-01 21:22:00,2.1631,2.1635,2.1631,2.16337,2233604.0
2006-11-01 21:23:00,2.1632,2.16334,2.16284,2.16334,5923808.0
2006-11-01 21:24:00,2.16353,2.16384,2.16347,2.16347,1899875.0
2006-11-01 21:25:00,2.16342,2.16342,2.16321,2.16325,7922772.0
2006-11-01 21:26:00,2.1633,2.16338,2.1633,2.16337,5309416.0
2006-11-01 21:27:00,2.16346,2.16351,2.16341,2.16345,3837796.0
2006-11-01 21:28:00,2.16304,2.16347,2.16304,2.16345,10374125.0
2006-11-01 21:29:00,2.16344,2.16344,2.16332,2.16336,16548951.0
2006-11-01 21:30:00,2.16347,2.16382,2.16347,2.16382,12426408.0
2006-11-01 21:31:00,2.16372,2.16391,2.16372,2.16391,5393715.0
2006-11-01 21:32:00,2.16381,2.16394,2.16374,2.16374,16279915.0
2006-11-01 21:33:00,2.16388,2.16393,2.16378,2.16378,2739242.0
2006-11-01 21:34:00,2.16387,2.16405,2.16387,2.16405,12523072.0
2006-11-01 21:35:00,2.16284,2.16453,2.16284,2.16438,674398.0
2006-11-01 21:36:00,2.16428,2.16437,2.16407,2.16407,3115244.0
2006-11-01 21:37:00,2.16423,2.16457,2.16417,2.16457,2239134.0
2006-11-01 21:38:00,2.16444,2.16474,2.16444,2.16474,22081464.0
2006-11-01 21:39:00,2.16498,2.16519,2.16497,2.16497,5065136.0
2006-11-01 21:40:00,2.16478,2.16478,2.16447,2.16447,15584446.0
2006-11-01 21:41:00,2.1644,2.16462,2.1644,2.1646,1139549.0
2006-11-01 21:42:00,2.16457,2.16466,2.16452,2.16466,2598049.0
2006-11-01 21:43:00,2.1648,2.16547,2.1648,2.1652,3609535.0
2006-11-01 21:44:00,2.1652,2.16536,2.16514,2.16514,2319888.0
2006-11-01 21:45:00,2.16518,2.16539,2.16504,2.16539,3432418.0
2006-11-01 21:46:00,2.16565,2.16598,2.16565,2.16584,1745588.0
2006-11-01 21:47:00,2.16592,2.16598,2.16584,2.16596,4041106.0
2006-11-01 21:48:00,2.16592,2.16592,2.16573,2.16582,2117804.0
2006-11-01 21:49:00,2.16555,2.16614,2.16555,2.16614,7736025.0
2006-11-01 21:50:00,2.16633,2.16633,2.16622,2.16626,8163080.0
2006-11-01 21:51:00,2.16627,2.1663,2.16611,2.16622,9783060.0
2006-11-01 21:52:00,2.16613,2.16613,2.16591,2.16604,6633507.0
2006-11-01 21:53:00,2.16596,2.16599,2.16576,2.16599,2506168.0
2006-11-01 21:54:00,2.16608,2.16617,2.16608,2.16614,3486438.0
2006-11-01 21:55:00,2.16611,2.16623,2.16591,2.16591,2433777.0
2006-11-01 21:56:00,2.16617,2.16617,2.16593,2.16612,839054.0
2006-11-01 21:57:00,2.16616,2.16616,2.16613,2.16616,3188032.0
2006-11-01 21:58:00,2.16606,2.16637,2.16584,2.1662,9447254.0
2006-11-01 21:59:00,2.16624,2.1663,2.16613,2.16624,2423211.0
2006-11-01 22:00:00,2.16634,2.16639,2.16609,2.16609,2608399.0
2006-11-01 22:01:00,2.16596,2.16604,2.16592,2.16596,1631739.0
2006-11-01 22:02:00,2.16593,2.1661,2.16591,2.16591,1782807.0
2006-11-01 22:03:00,2.16592,2.16594,2.16565,2.16565,4712737.0
2006-11-01 22:04:00,2.16572,2.16574,2.16557,2.1656,7634409.0
2006-11-01 22:05:00,2.16554,2.16562,2.16543,2.16556,4925788.0
2006-11-01 22:06:00,2.16547,2.16547,2.16514,2.16514,5655836.0
2006-11-01 22:07:00,2.165,2.165,2.16452,2.16453,6187424.0
2006-11-01 22:08:00,2.16434,2.16434,2.1635,2.16381,6164593.0
2006-11-01 22:09:00,2.16384,2.16404,2.16384,2.16397,8078407.0
2006-11-01 22:10:00,2.16394,2.16394,2.16359,2.16359,4085560.0
2006-11-01 22:11:00,2.16351,2.16351,2.16304,2.16317,4365089.0
2006-11-01 22:12:00,2.1631,2.16332,2.16305,2.16332,2516936.0
2006-11-01 22:13:00,2.16338,2.16338,2.16291,2.16291,5707687.0
2006-11-01 22:14:00,2.16279,2.16302,2.16273,2.16302,3002877.0
2006-11-01 22:15:00,2.16303,2.16325,2.16302,2.16325,8723732.0
2006-11-01 22:16:00,2.16328,2.16354,2.16316,2.16354,5653017.0
2006-11-01 22:17:00,2.16361,2.16361,2.16341,2.16356,2077171.0
2006-11-01 22:18:00,2.16383,2.16399,2.16383,2.16388,1776314.0
2006-11-01 22:19:00,2.16387,2.16387,2.16326,2.16339,4977159.0
2006-11-01 22:20:00,2.16341,2.16343,2.16308,2.16343,15772446.0
2006-11-01 22:21:00,2.16327,2.16347,2.16327,2.16346,859306.0
2006-11-01 22:22:00,2.16337,2.16337,2.16325,2.16333,2380255.0
2006-11-01 22:23:00,2.16332,2.16332,2.16319,2.16324,2424619.0
2006-11-01 22:24:00,2.16322,2.16335,2.16321,2.16321,3727775.0
2006-11-01 22:25:00,2.16314,2.16314,2.16297,2.16305,6627975.0
2006-11-01 22:26:00,2.16299,2.16335,2.16299,2.16335,5130409.0
2006-11-01 22:27:00,2.16338,2.16339,2.16338,2.16338,3453453.0
2006-11-01 22:28:00,2.16337,2.16348,2.16326,2.16348,9931838.0
2006-11-01 22:29:00,2.16345,2.16351,2.16325,2.16325,3714896.0
2006-11-01 22:30:00,2.16337,2.16344,2.16337,2.1634,1379482.0
2006-11-01 22:31:00,2.1634,2.1634,2.16327,2.16331,3835467.0
2006-11-01 22:32:00,2.16308,2.16308,2.16275,2.16275,686448.0
2006-11-01 22:33:00,2.16242,2.16284,2.16242,2.16253,10900714.0
2006-11-01 22:34:00,2.16257,2.16279,2.16254,2.16279,22635091.0
2006-11-01 22:35:00,2.16144,2.16308,2.16144,2.16296,936190.0
2006-11-01 22:36:00,2.16281,2.16281,2.16266,2.16269,7455071.0
2006-11-01 22:37:00,2.16266,2.16268,2.16266,2.16268,4095739.0
2006-11-01 22:38:00,2.16263,2.16274,2.16263,2.16263,2253844.0
2006-11-01 22:39:00,2.16257,2.16267,2.16254,2.16257,1372592.0
2006-11-01 22:40:00,2.16246,2.16246,2.16196,2.16196,4550523.0
2006-11-01 22:41:00,2.16204,2.16236,2.16204,2.16228,4174043.0
2006-11-01 22:42:00,2.16227,2.16234,2.16221,2.16234,11610548.0
2006-11-01 22:43:00,2.16252,2.16277,2.16242,2.16277,9655887.0
2006-11-01 22:44:00,2.16278,2.16295,2.16237,2.16295,8255406.0
2006-11-01 22:45:00,2.16292,2.16292,2.16261,2.16261,7666577.0
2006-11-01 22:46:00,2.16259,2.16259,2.16238,2.16244,4449213.0
2006-11-01 22:47:00,2.16234,2.16256,2.1623,2.16256,5147430.0
2006-11-01 22:48:00,2.16239,2.16252,2.16239,2.16252,771861.0
2006-11-01 22:49:00,2.16251,2.16251,2.16231,2.16241,1047477.0
2006-11-01 22:50:00,2.16241,2.16249,2.16223,2.16249,2030594.0
2006-11-01 22:51:00,2.16256,2.16262,2.16254,2.16259,8663826.0
2006-11-01 22:52:00,2.16264,2.16264,2.16241,2.16246,2319162.0
2006-11-01 22:53:00,2.16238,2.16238,2.16219,2.16235,2090685.0
2006-11-01 22:54:00,2.16234,2.16234,2.16208,2.16213,13803073.0
2006-11-01 22:55:00,2.16214,2.16214,2.16207,2.16207,3330226.0
2006-11-01 22:56:00,2.16229,2.16234,2.16215,2.16215,3625981.0
2006-11-01 22:57:00,2.16211,2.16252,2.16211,2.16252,8287181.0
2006-11-01 22:58:00,2.16266,2.16286,2.16266,2.16286,4598282.0
2006-11-01 22:59:00,2.16289,2.16293,2.16273,2.16273,5651210.0
2006-11-01 23:00:00,2.16291,2.16299,2.1628,2.1629,1815304.0
2006-11-01 23:01:00,2.16274,2.16284,2.1625,2.1627,16572801.0
2006-11-01 23:02:00,2.16266,2.16285,2.16263,2.16285,1574987.0
2006-11-01 23:03:00,2.16301,2.16325,2.163,2.16325,6426301.0
2006-11-01 23:04:00,2.16309,2.16309,2.1629,2.1629,12252199.0
2006-11-01 23:05:00,2.16284,2.16284,2.1626,2.16281,5861759.0
2006-11-01 23:06:00,2.16284,2.16285,2.16279,2.16284,3638202.0
2006-11-01 23:07:00,2.16273,2.16292,2.16273,2.16292,6568180.0
2006-11-01 23:08:00,2.16292,2.16309,2.16276,2.16309,11882775.0
2006-11-01 23:09:00,2.16334,2.16348,2.16324,2.16324,4652481.0
2006-11-01 23:10:00,2.16319,2.16319,2.16294,2.16294,6541893.0
2006-11-01 23:11:00,2.16302,2.16302,2.16283,2.16283,2373568.0
2006-11-01 23:12:00,2.1628,2.1628,2.16257,2.1626,1959266.0
2006-11-01 23:13:00,2.16257,2.16257,2.16227,2.16229,4427592.0
2006-11-01 23:14:00,2.16205,2.16239,2.16205,2.16239,2649962.0
2006-11-01 23:15:00,2.1623,2.16234,2.16217,2.16231,7101332.0
2006-11-01 23:16:00,2.1624,2.1624,2.16219,2.16219,668813.0
2006-11-01 23:17:00,2.16242,2.1626,2.16242,2.16252,14153592.0
2006-11-01 23:18:00,2.16249,2.16249,2.1621,2.1621,3227242.0
2006-11-01 23:19:00,2.16209,2.16209,2.16047,2.16047,8156364.0
2006-11-01 23:20:00,2.16185,2.16185,2.16155,2.16155,2227344.0
2006-11-01 23:21:00,2.16152,2.16155,2.16142,2.16155,153959.0
2006-11-01 23:22:00,2.16153,2.16153,2.1614,2.1614,1773279.0
2006-11-01 23:23:00,2.16161,2.16161,2.16161,2.16161,224814.0
2006-11-01 23:24:00,2.16159,2.1616,2.16118,2.16156,7204785.0
2006-11-01 23:25:00,2.16156,2.16156,2.16147,2.16147,1158636.0
2006-11-01 23:26:00,2.16155,2.16172,2.16153,2.16171,9819696.0
2006-11-01 23:27:00,2.16201,2.16213,2.16193,2.16193,2835158.0
2006-11-01 23:28:00,2.16193,2.16222,2.16192,2.16192,1905957.0
2006-11-01 23:29:00,2.16176,2.16176,2.16158,2.16166,7225639.0
2006-11-01 23:30:00,2.16165,2.16174,2.16156,2.16174,4280221.0
2006-11-01 23:31:00,2.16194,2.16225,2.16188,2.16214,17790347.0
2006-11-01 23:32:00,2.16234,2.1625,2.16226,2.1625,15015476.0
2006-11-01 23:33:00,2.16257,2.16304,2.1625,2.16266,22714172.0
2006-11-01 23:34:00,2.16257,2.16257,2.16218,2.16218,7581794.0
2006-11-01 23:35:00,2.16213,2.16213,2.16201,2.16201,611693.0
2006-11-01 23:36:00,2.16202,2.16224,2.16202,2.16224,384664.0
2006-11-01 23:37:00,2.16221,2.16234,2.16213,2.16234,6735754.0
2006-11-01 23:38:00,2.16227,2.16234,2.16216,2.16234,4532026.0
2006-11-01 23:39:00,2.1623,2.1623,2.16201,2.16201,421171.0
2006-11-01 23:40:00,2.162,2.16201,2.16198,2.16198,13124967.0
2006-11-01 23:41:00,2.16147,2.16178,2.16147,2.16178,10623848.0
2006-11-01 23:42:00,2.16182,2.16195,2.16182,2.16195,3383321.0
2006-11-01 23:43:00,2.1618,2.1618,2.16157,2.16157,331637.0
2006-11-01 23:44:00,2.16136,2.16147,2.16111,2.16111,15055355.0
2006-11-01 23:45:00,2.16129,2.16153,2.16112,2.16153,18368444.0
2006-11-01 23:46:00,2.16183,2.16203,2.16177,2.16177,1998187.0
2006-11-01 23:47:00,2.16201,2.16202,2.16181,2.16181,2090524.0
2006-11-01 23:48:00,2.16176,2.16176,2.16147,2.16151,6412053.0
2006-11-01 23:49:00,2.16142,2.16142,2.16098,2.16104,4789494.0
2006-11-01 23:50:00,2.16092,2.16092,2.16087,2.16091,4932881.0
2006-11-01 23:51:00,2.16087,2.16092,2.16078,2.16081,1487906.0
2006-11-01 23:52:00,2.1608,2.16099,2.1608,2.16099,5796526.0
2006-11-01 23:53:00,2.16137,2.16137,2.16124,2.16124,1953376.0
2006-11-01 23:54:00,2.1612,2.1612,2.16095,2.16095,7204020.0
2006-11-01 23:55:00,2.16097,2.16097,2.16048,2.16061,3570140.0
2006-11-01 23:56:00,2.1606,2.16068,2.16051,2.16051,535469.0
2006-11-01 23:57:00,2.16042,2.16042,2.16023,2.16027,9025886.0
2006-11-01 23:58:00,2.16035,2.16045,2.16029,2.16045,7422030.0
2006-11-01 23:59:00,2.16033,2.16046,2.16024,2.16024,5311735.0
2006-11-02 00:00:00,2.16002,2.16002,2.1598,2.15993,2130599.0
2006-11-02 00:01:00,2.16003,2.16003,2.15984,2.15984,818828.0
2006-11-02 00:02:00,2.15971,2.15971,2.15897,2.15897,3327763.0
2006-11-02 00:03:00,2.15901,2.15905,2.15901,2.15902,3562197.0
2006-11-02 00:04:00,2.15893,2.15893,2.15861,2.15862,7898913.0
2006-11-02 00:05:00,2.15871,2.15891,2.15871,2.15876,2507773.0
2006-11-02 00:06:00,2.15869,2.15869,2.15853,2.15869,958521.0
2006-11-02 00:07:00,2.15863,2.15863,2.15829,2.15829,1259126.0
2006-11-02 00:08:00,2.15839,2.15847,2.15838,2.15846,4291211.0
2006-11-02 00:09:00,2.15839,2.15839,2.15833,2.15833,1253641.0
2006-11-02 00:10:00,2.15833,2.15833,2.15831,2.15831,7135115.0
2006-11-02 00:11:00,2.15836,2.15856,2.15833,2.15856,4278435.0
2006-11-02 00:12:00,2.15856,2.15876,2.15856,2.1587,11854551.0
2006-11-02 00:13:00,2.1588,2.15883,2.15863,2.15867,4170072.0
2006-11-02 00:14:00,2.15863,2.15879,2.15863,2.15879,527130.0
2006-11-02 00:15:00,2.15898,2.15933,2.15898,2.15926,14916616.0
2006-11-02 00:16:00,2.15938,2.15955,2.15938,2.15955,867074.0
2006-11-02 00:17:00,2.15944,2.15944,2.15914,2.15914,6865998.0
2006-11-02 00:19:00,2.15911,2.15911,2.15896,2.15898,4430873.0
2006-11-02 00:20:00,2.15917,2.1592,2.15908,2.1592,2512737.0
2006-11-02 00:21:00,2.15916,2.15918,2.15901,2.15918,24497319.0
2006-11-02 00:22:00,2.15901,2.15911,2.15899,2.15899,7676299.0
2006-11-02 00:23:00,2.15907,2.15935,2.159,2.15935,3998502.0
2006-11-02 00:24:00,2.15944,2.15966,2.15936,2.15957,22041230.0
2006-11-02 00:25:00,2.1596,2.1596,2.15931,2.15931,9009283.0
2006-11-02 00:26:00,2.15953,2.1597,2.15953,2.15958,8022204.0
2006-11-02 00:27:00,2.15958,2.15958,2.1593,2.15934,1847145.0
2006-11-02 00:28:00,2.15936,2.15939,2.15936,2.15939,10307473.0
2006-11-02 00:29:00,2.15942,2.15952,2.15924,2.15942,6180489.0
2006-11-02 00:30:00,2.15924,2.15933,2.15912,2.15912,1789354.0
2006-11-02 00:31:00,2.15904,2.15917,2.15904,2.15908,12287837.0
2006-11-02 00:32:00,2.15934,2.15967,2.15934,2.15967,3366613.0
2006-11-02 00:35:00,2.15975,2.16005,2.15965,2.16005,5628891.0
2006-11-02 00:36:00,2.16024,2.16024,2.16024,2.16024,2842266.0
2006-11-02 00:37:00,2.16032,2.16051,2.16023,2.16051,13750662.0
2006-11-02 00:38:00,2.16056,2.16056,2.16039,2.16045,5120716.0
2006-11-02 00:39:00,2.16047,2.16047,2.16013,2.16037,2383613.0
2006-11-02 00:40:00,2.1604,2.1604,2.16023,2.16023,5957117.0
2006-11-02 00:41:00,2.16033,2.16033,2.16022,2.16022,1425882.0
2006-11-02 00:42:00,2.16013,2.16025,2.15994,2.16025,1573728.0
2006-11-02 00:43:00,2.1603,2.16035,2.15997,2.15997,4526891.0
2006-11-02 00:44:00,2.15976,2.15998,2.15961,2.15998,5167131.0
2006-11-02 00:45:00,2.16011,2.16026,2.16003,2.16019,7747318.0
2006-11-02 00:46:00,2.16019,2.16028,2.16,2.16024,3960987.0
2006-11-02 00:48:00,2.16034,2.16059,2.16026,2.1605,7674357.0
2006-11-02 00:49:00,2.16056,2.16056,2.16028,2.16028,1170680.0
2006-11-02 00:50:00,2.16044,2.16063,2.16017,2.16063,7698150.0
2006-11-02 00:51:00,2.16062,2.16069,2.16049,2.16069,4233228.0
2006-11-02 00:52:00,2.16058,2.16082,2.16058,2.16082,6171876.0
2006-11-02 00:53:00,2.1609,2.16113,2.16089,2.16113,4614825.0
2006-11-02 00:54:00,2.16114,2.16143,2.16114,2.16143,6870396.0
2006-11-02 00:55:00,2.16139,2.16139,2.16135,2.16135,3713972.0
2006-11-02 00:56:00,2.16132,2.16132,2.16098,2.16098,4852995.0
2006-11-02 00:57:00,2.16091,2.161,2.16034,2.16056,2459817.0
2006-11-02 00:58:00,2.16057,2.16061,2.1605,2.1605,6241730.0
2006-11-02 01:00:00,2.16044,2.16072,2.16044,2.16069,1119843.0
2006-11-02 01:01:00,2.16074,2.16087,2.16068,2.16068,8078397.0
2006-11-02 01:02:00,2.16074,2.16074,2.16054,2.16054,5225344.0
2006-11-02 01:03:00,2.16053,2.16054,2.16053,2.16054,959089.0
2006-11-02 01:05:00,2.16042,2.16049,2.16035,2.16035,13264963.0
2006-11-02 01:06:00,2.1604,2.1604,2.16032,2.16032,171986.0
2006-11-02 01:07:00,2.16033,2.16052,2.16033,2.16052,268766.0
2006-11-02 01:08:00,2.16056,2.16065,2.16055,2.16055,4553069.0
2006-11-02 01:09:00,2.16058,2.16061,2.16058,2.16061,161094.0
2006-11-02 01:10:00,2.1606,2.1606,2.16046,2.16046,1466407.0
2006-11-02 01:11:00,2.16043,2.16043,2.1601,2.1601,2709519.0
2006-11-02 01:12:00,2.16017,2.16017,2.15985,2.15985,1206268.0
2006-11-02 01:13:00,2.15996,2.15996,2.15938,2.15971,12961763.0
2006-11-02 01:14:00,2.15967,2.15967,2.15931,2.15954,848525.0
2006-11-02 01:15:00,2.15956,2.15972,2.15924,2.15972,4828631.0
2006-11-02 01:16:00,2.15976,2.16005,2.15976,2.16005,4326426.0
2006-11-02 01:17:00,2.15986,2.15986,2.15962,2.15962,11365873.0
2006-11-02 01:18:00,2.15964,2.15964,2.15949,2.15952,13626448.0
2006-11-02 01:19:00,2.15955,2.15967,2.15954,2.15967,2624640.0
2006-11-02 01:20:00,2.1597,2.15972,2.1595,2.15972,2506887.0
2006-11-02 01:21:00,2.15973,2.15973,2.15945,2.15947,1646547.0
2006-11-02 01:22:00,2.15946,2.15946,2.15918,2.15922,4550196.0
2006-11-02 01:23:00,2.15908,2.15908,2.15879,2.15879,411897.0
2006-11-02 01:24:00,2.15884,2.15893,2.15881,2.15881,3015160.0
2006-11-02 01:25:00,2.15863,2.15863,2.15856,2.15856,2950250.0
2006-11-02 01:27:00,2.15846,2.15849,2.15818,2.15849,8207340.0
2006-11-02 01:28:00,2.15867,2.15904,2.15867,2.15904,655873.0
2006-11-02 01:29:00,2.15894,2.15894,2.15891,2.15891,281466.0
2006-11-02 01:30:00,2.15902,2.15913,2.15892,2.15904,6192016.0
2006-11-02 01:31:00,2.15897,2.15897,2.15887,2.15887,2865739.0
2006-11-02 01:32:00,2.15877,2.15877,2.15817,2.15817,1907527.0
2006-11-02 01:33:00,2.15851,2.1586,2.15836,2.1586,7681081.0
2006-11-02 01:34:00,2.15863,2.15897,2.15863,2.15897,894907.0
2006-11-02 01:35:00,2.15902,2.15902,2.15878,2.15878,12572378.0
2006-11-02 01:36:00,2.15881,2.15918,2.15881,2.15918,720528.0
2006-11-02 01:37:00,2.15891,2.15902,2.15891,2.15902,686518.0
2006-11-02 01:38:00,2.15902,2.15913,2.15902,2.15913,1014266.0
2006-11-02 01:39:00,2.15909,2.15909,2.15893,2.15893,5905386.0
2006-11-02 01:40:00,2.15865,2.15865,2.15843,2.15843,2737415.0
2006-11-02 01:41:00,2.15835,2.15835,2.15807,2.15821,5557638.0
2006-11-02 01:42:00,2.15843,2.1588,2.15843,2.1588,2575731.0
2006-11-02 01:43:00,2.15884,2.1589,2.15883,2.15883,1522679.0
2006-11-02 01:44:00,2.15884,2.15887,2.15884,2.15885,2712816.0
2006-11-02 01:45:00,2.1589,2.15904,2.15887,2.15904,3648054.0
2006-11-02 01:47:00,2.15925,2.15937,2.15923,2.15934,2536386.0
2006-11-02 01:48:00,2.15941,2.15941,2.15922,2.15933,2071585.0
2006-11-02 01:49:00,2.15938,2.1596,2.158,2.1596,10910898.0
2006-11-02 01:50:00,2.15964,2.15986,2.15956,2.15986,881563.0
2006-11-02 01:51:00,2.15991,2.15991,2.15968,2.15968,2255085.0
2006-11-02 01:52:00,2.15977,2.15977,2.15961,2.15961,11730642.0
2006-11-02 01:54:00,2.1596,2.1596,2.15945,2.15945,10722305.0
2006-11-02 01:55:00,2.15964,2.15969,2.15958,2.15969,78713.0
2006-11-02 01:56:00,2.15937,2.15937,2.159,2.159,2043569.0
2006-11-02 01:58:00,2.15854,2.1589,2.15854,2.15872,8587042.0
2006-11-02 01:59:00,2.15887,2.15899,2.15883,2.15892,6627912.0
2006-11-02 02:00:00,2.15902,2.15902,2.15895,2.15895,931361.0
2006-11-02 02:01:00,2.159,2.15924,2.15875,2.15875,7969413.0
2006-11-02 02:02:00,2.15902,2.15902,2.15894,2.15894,2266735.0
2006-11-02 02:03:00,2.15895,2.15895,2.15866,2.15868,2223686.0
2006-11-02 02:04:00,2.15875,2.15875,2.15862,2.15865,127378.0
2006-11-02 02:05:00,2.15852,2.15868,2.15852,2.15868,10358714.0
2006-11-02 02:07:00,2.1587,2.15884,2.1587,2.15884,12969200.0
2006-11-02 02:08:00,2.15868,2.15913,2.15868,2.15913,2074595.0
2006-11-02 02:09:00,2.15908,2.15944,2.15908,2.15944,931725.0
2006-11-02 02:10:00,2.1594,2.1594,2.15784,2.15915,10699057.0
2006-11-02 02:11:00,2.15887,2.15887,2.15869,2.15885,2019288.0
2006-11-02 02:12:00,2.15879,2.1589,2.15879,2.1589,1515785.0
2006-11-02 02:14:00,2.15896,2.15929,2.15896,2.15929,750025.0
2006-11-02 02:15:00,2.15926,2.15931,2.15907,2.15931,3004893.0
2006-11-02 02:16:00,2.1593,2.15932,2.15925,2.15926,883117.0
2006-11-02 02:17:00,2.15923,2.15934,2.15922,2.15934,2855260.0
2006-11-02 02:18:00,2.15928,2.15959,2.15928,2.15952,5663544.0
2006-11-02 02:19:00,2.15951,2.15952,2.15941,2.15952,2648683.0
2006-11-02 02:21:00,2.15939,2.15939,2.15924,2.15924,1014266.0
2006-11-02 02:22:00,2.15923,2.15923,2.15919,2.15919,703688.0
2006-11-02 02:23:00,2.15914,2.15914,2.15904,2.15906,2475925.0
2006-11-02 02:24:00,2.1591,2.1592,2.15907,2.15907,12402466.0
2006-11-02 02:25:00,2.15894,2.15894,2.15864,2.15864,8054200.0
2006-11-02 02:26:00,2.15861,2.15883,2.15861,2.15881,7238110.0
2006-11-02 02:27:00,2.15875,2.15908,2.15875,2.15908,1230404.0
2006-11-02 02:29:00,2.15902,2.15938,2.15902,2.15938,15270065.0
2006-11-02 02:30:00,2.15922,2.15922,2.15918,2.15918,288862.0
2006-11-02 02:31:00,2.15926,2.15962,2.15926,2.15945,745006.0
2006-11-02 02:32:00,2.15942,2.15942,2.15902,2.15902,7537967.0
2006-11-02 02:33:00,2.15898,2.15898,2.15883,2.15894,1305458.0
2006-11-02 02:34:00,2.1589,2.15937,2.1589,2.15937,613441.0
2006-11-02 02:35:00,2.15921,2.15928,2.15898,2.15898,2858784.0
2006-11-02 02:36:00,2.15891,2.15936,2.15891,2.15936,1014387.0
2006-11-02 02:37:00,2.15928,2.15929,2.15898,2.15904,4212754.0
2006-11-02 02:38:00,2.15898,2.15898,2.15882,2.15887,1695375.0
2006-11-02 02:39:00,2.15879,2.15879,2.15865,2.15871,1670568.0
2006-11-02 02:40:00,2.15864,2.15864,2.15849,2.15849,2469320.0
2006-11-02 02:41:00,2.15844,2.15844,2.15823,2.15823,13690795.0
2006-11-02 02:42:00,2.15808,2.15822,2.15808,2.15808,10676191.0
2006-11-02 02:43:00,2.15802,2.15802,2.15781,2.15781,4074580.0
2006-11-02 02:44:00,2.15777,2.15777,2.15747,2.15771,5347322.0
2006-11-02 02:45:00,2.15755,2.15773,2.15755,2.15772,878935.0
2006-11-02 02:46:00,2.15787,2.15814,2.15769,2.1581,13054449.0
2006-11-02 02:47:00,2.15798,2.15819,2.15798,2.15817,1144683.0
2006-11-02 02:48:00,2.15814,2.15814,2.15805,2.15805,329801.0
2006-11-02 02:49:00,2.15798,2.15799,2.1579,2.15799,1610021.0
2006-11-02 02:50:00,2.15813,2.15827,2.15813,2.15827,160342.0
2006-11-02 02:51:00,2.15833,2.15851,2.15833,2.1584,3372555.0
2006-11-02 02:52:00,2.15818,2.15818,2.1579,2.1579,287573.0
2006-11-02 02:53:00,2.15789,2.15801,2.15789,2.15801,158849.0
2006-11-02 02:54:00,2.15812,2.15857,2.15812,2.15839,13809038.0
2006-11-02 02:55:00,2.15829,2.15829,2.15816,2.15816,521314.0
2006-11-02 02:56:00,2.15823,2.15827,2.15823,2.15827,946968.0
2006-11-02 02:57:00,2.15827,2.15827,2.15808,2.15808,5598184.0
2006-11-02 02:58:00,2.15798,2.15812,2.15798,2.15812,8818249.0
2006-11-02 02:59:00,2.1581,2.15817,2.15787,2.15817,1222004.0
2006-11-02 03:00:00,2.15819,2.1584,2.15819,2.1584,11534403.0
2006-11-02 03:01:00,2.15856,2.15878,2.15856,2.15878,6464095.0
2006-11-02 03:02:00,2.15881,2.15881,2.15858,2.15858,1812838.0
2006-11-02 03:03:00,2.15852,2.15853,2.1583,2.1583,3807331.0
2006-11-02 03:04:00,2.1582,2.1582,2.15805,2.15805,4093434.0
2006-11-02 03:05:00,2.15791,2.15791,2.15774,2.15781,22248167.0
2006-11-02 03:06:00,2.15781,2.15801,2.15757,2.15801,4748250.0
2006-11-02 03:07:00,2.15803,2.15803,2.15782,2.15782,6387122.0
2006-11-02 03:08:00,2.1579,2.15794,2.1579,2.15794,4022451.0
2006-11-02 03:09:00,2.15759,2.15792,2.15759,2.15792,7077457.0
2006-11-02 03:10:00,2.15787,2.15809,2.15787,2.15809,1067554.0
2006-11-02 03:11:00,2.15808,2.15837,2.15808,2.15837,1365932.0
2006-11-02 03:12:00,2.15839,2.15868,2.15838,2.15868,2013157.0
2006-11-02 03:13:00,2.15858,2.15899,2.15858,2.15899,7988817.0
2006-11-02 03:14:00,2.15882,2.1589,2.15857,2.15869,8180905.0
2006-11-02 03:15:00,2.15863,2.15863,2.15838,2.15838,4046642.0
2006-11-02 03:16:00,2.15844,2.15864,2.15844,2.15864,3102845.0
2006-11-02 03:17:00,2.15859,2.15867,2.15848,2.15864,1673999.0
2006-11-02 03:18:00,2.15874,2.15881,2.15874,2.15881,1499822.0
2006-11-02 03:19:00,2.1587,2.1589,2.1587,2.15878,5891135.0
2006-11-02 03:20:00,2.15883,2.15932,2.15872,2.15932,2297457.0
2006-11-02 03:21:00,2.15931,2.15989,2.1593,2.1594,11000047.0
2006-11-02 03:22:00,2.15947,2.15947,2.15919,2.15928,8156008.0
2006-11-02 03:23:00,2.1592,2.1592,2.15899,2.15899,2840278.0
2006-11-02 03:24:00,2.15906,2.15921,2.1589,2.15921,5366470.0
2006-11-02 03:25:00,2.15917,2.15917,2.15862,2.15862,1186683.0
2006-11-02 03:26:00,2.15868,2.15875,2.15868,2.15875,101373.0
2006-11-02 03:27:00,2.15878,2.15881,2.15862,2.15865,3108311.0
2006-11-02 03:28:00,2.15851,2.15889,2.15851,2.15889,12493989.0
2006-11-02 03:29:00,2.15893,2.15904,2.15887,2.15887,1753925.0
2006-11-02 03:30:00,2.15899,2.15899,2.15878,2.15886,4527795.0
2006-11-02 03:31:00,2.15892,2.15892,2.15891,2.15891,9942581.0
2006-11-02 03:32:00,2.15888,2.1589,2.15877,2.15877,1931756.0
2006-11-02 03:33:00,2.15857,2.15857,2.15836,2.15842,7852590.0
2006-11-02 03:34:00,2.15841,2.15866,2.15841,2.15866,8274738.0
2006-11-02 03:35:00,2.15872,2.15909,2.15872,2.15893,14919410.0
2006-11-02 03:36:00,2.15884,2.15884,2.15857,2.15866,3926259.0
2006-11-02 03:37:00,2.15861,2.15861,2.15834,2.15834,7169421.0
2006-11-02 03:39:00,2.15829,2.15864,2.15829,2.15864,2070853.0
2006-11-02 03:40:00,2.15855,2.15879,2.15855,2.15867,4587299.0
2006-11-02 03:41:00,2.15862,2.15866,2.15862,2.15866,338189.0
2006-11-02 03:42:00,2.15864,2.15864,2.15842,2.1585,10240668.0
2006-11-02 03:43:00,2.1585,2.1585,2.15834,2.15834,488885.0
2006-11-02 03:44:00,2.15829,2.1585,2.15829,2.1585,13960217.0
2006-11-02 03:45:00,2.15856,2.15857,2.15856,2.15857,571725.0
2006-11-02 03:46:00,2.1586,2.15906,2.1586,2.15906,2253780.0
2006-11-02 03:47:00,2.15893,2.15931,2.15893,2.15931,994061.0
2006-11-02 03:48:00,2.15907,2.15918,2.15907,2.15918,1344303.0
2006-11-02 03:49:00,2.15912,2.15945,2.15912,2.15932,15160241.0
2006-11-02 03:50:00,2.15901,2.15901,2.15898,2.15898,1181565.0
2006-11-02 03:51:00,2.15903,2.15903,2.15903,2.15903,744553.0
2006-11-02 03:52:00,2.15885,2.15895,2.15868,2.15895,1148103.0
2006-11-02 03:53:00,2.15889,2.15916,2.15889,2.15915,22261034.0
2006-11-02 03:54:00,2.15909,2.15909,2.15886,2.15886,2303032.0
2006-11-02 03:55:00,2.15877,2.15877,2.1586,2.1586,7331710.0
2006-11-02 03:56:00,2.15866,2.15866,2.15825,2.15832,3251369.0
2006-11-02 03:57:00,2.15824,2.15836,2.1582,2.15836,3059166.0
2006-11-02 03:58:00,2.15842,2.1585,2.15815,2.1585,772989.0
2006-11-02 03:59:00,2.15846,2.15881,2.15846,2.15881,7735254.0
2006-11-02 04:00:00,2.15862,2.15862,2.15817,2.15823,5456327.0
2006-11-02 04:01:00,2.15842,2.15921,2.15842,2.15921,7007204.0
2006-11-02 04:02:00,2.15919,2.15919,2.15904,2.15909,9409807.0
2006-11-02 04:03:00,2.15898,2.15898,2.15874,2.15877,526932.0
2006-11-02 04:04:00,2.15866,2.15866,2.1585,2.15859,3436462.0
2006-11-02 04:05:00,2.15857,2.1587,2.15857,2.1587,7440632.0
2006-11-02 04:06:00,2.15865,2.15865,2.15852,2.15852,2340941.0
2006-11-02 04:07:00,2.15834,2.15852,2.15834,2.15852,5542144.0
2006-11-02 04:08:00,2.15855,2.15871,2.15848,2.15871,1469388.0
2006-11-02 04:09:00,2.15865,2.15898,2.15865,2.15898,1406344.0
2006-11-02 04:10:00,2.15899,2.15899,2.15847,2.15887,4539375.0
2006-11-02 04:11:00,2.15887,2.15917,2.15884,2.15917,6819156.0
2006-11-02 04:12:00,2.15919,2.15969,2.15919,2.15969,872393.0
2006-11-02 04:13:00,2.15947,2.15961,2.15933,2.15945,1882866.0
2006-11-02 04:14:00,2.15952,2.15994,2.15952,2.15994,358857.0
2006-11-02 04:15:00,2.15981,2.15993,2.15958,2.15958,16075830.0
2006-11-02 04:16:00,2.15971,2.15983,2.15971,2.15983,18352920.0
2006-11-02 04:17:00,2.15981,2.15981,2.15948,2.15948,3615818.0
2006-11-02 04:18:00,2.15953,2.15953,2.15938,2.15938,11045798.0
2006-11-02 04:19:00,2.15981,2.16014,2.15863,2.16014,12507185.0
2006-11-02 04:20:00,2.16006,2.16055,2.16,2.16,3477073.0
2006-11-02 04:21:00,2.16009,2.16009,2.15988,2.15988,4725784.0
2006-11-02 04:22:00,2.15989,2.15989,2.15959,2.15959,6832778.0
2006-11-02 04:23:00,2.15937,2.15945,2.15926,2.15945,413839.0
2006-11-02 04:24:00,2.15952,2.15966,2.15949,2.15957,6319993.0
2006-11-02 04:25:00,2.15961,2.15961,2.15948,2.15948,3483112.0
2006-11-02 04:26:00,2.15952,2.15952,2.15938,2.15938,548515.0
2006-11-02 04:27:00,2.15926,2.15926,2.1592,2.1592,12983939.0
2006-11-02 04:28:00,2.15908,2.15935,2.15908,2.15935,16824616.0
2006-11-02 04:30:00,2.15939,2.15945,2.15939,2.15945,6182729.0
2006-11-02 04:32:00,2.1594,2.15981,2.1594,2.15978,2981907.0
2006-11-02 04:34:00,2.15979,2.16002,2.15979,2.16002,1269044.0
2006-11-02 04:35:00,2.16003,2.16015,2.16003,2.16005,6865504.0
2006-11-02 04:39:00,2.16008,2.16008,2.15993,2.15993,2302404.0
2006-11-02 04:40:00,2.15982,2.16023,2.15982,2.16023,4726351.0
2006-11-02 04:41:00,2.16014,2.16014,2.16004,2.16004,3316795.0
2006-11-02 04:42:00,2.15996,2.15996,2.1597,2.1597,12986138.0
2006-11-02 04:43:00,2.15974,2.15987,2.15973,2.15986,3567002.0
2006-11-02 04:44:00,2.15976,2.15981,2.15964,2.15965,6540183.0
2006-11-02 04:45:00,2.15965,2.15965,2.15915,2.15915,2774248.0
2006-11-02 04:46:00,2.15938,2.15956,2.15938,2.15956,4729830.0
2006-11-02 04:47:00,2.15958,2.1596,2.1594,2.1596,1856070.0
2006-11-02 04:48:00,2.15956,2.15956,2.15946,2.15946,2342184.0
2006-11-02 04:49:00,2.15935,2.15956,2.15935,2.15956,6875347.0
2006-11-02 04:50:00,2.15961,2.15982,2.15957,2.15982,2988959.0
2006-11-02 04:51:00,2.15987,2.16007,2.15987,2.15987,11772868.0
2006-11-02 04:52:00,2.1602,2.16042,2.1602,2.16041,6909510.0
2006-11-02 04:54:00,2.16081,2.16095,2.16076,2.16076,2741055.0
2006-11-02 04:55:00,2.16072,2.16072,2.16025,2.16032,12704478.0
2006-11-02 04:56:00,2.16023,2.16023,2.16001,2.16001,7275752.0
2006-11-02 04:57:00,2.15985,2.15992,2.15978,2.15978,1706562.0
2006-11-02 04:58:00,2.15969,2.15969,2.15926,2.15947,16849128.0
2006-11-02 04:59:00,2.15966,2.15982,2.15958,2.15982,4864752.0
2006-11-02 05:00:00,2.15953,2.15953,2.15922,2.15922,810038.0
2006-11-02 05:01:00,2.15938,2.15948,2.15938,2.15947,4558171.0
2006-11-02 05:02:00,2.15937,2.15937,2.15908,2.15908,9098796.0
2006-11-02 05:03:00,2.15904,2.15911,2.15904,2.15911,3928048.0
2006-11-02 05:04:00,2.15898,2.15926,2.15898,2.15926,3698195.0
2006-11-02 05:05:00,2.15925,2.15945,2.1592,2.15945,12648285.0
2006-11-02 05:06:00,2.15945,2.15945,2.15943,2.15943,992483.0
2006-11-02 05:07:00,2.15937,2.15937,2.15895,2.15928,2506932.0
2006-11-02 05:08:00,2.15927,2.15952,2.15927,2.15952,8291536.0
2006-11-02 05:09:00,2.15954,2.15986,2.15947,2.15986,1852055.0
2006-11-02 05:10:00,2.16015,2.16043,2.16015,2.16015,4131930.0
2006-11-02 05:11:00,2.1601,2.1601,2.15967,2.15967,816352.0
2006-11-02 05:12:00,2.15985,2.15996,2.15974,2.15974,18800157.0
2006-11-02 05:13:00,2.1601,2.1601,2.15981,2.15981,4733205.0
2006-11-02 05:14:00,2.15966,2.15973,2.15934,2.15945,7754983.0
2006-11-02 05:15:00,2.15955,2.15955,2.15929,2.15951,7154322.0
2006-11-02 05:16:00,2.15945,2.15946,2.15929,2.15929,10054027.0
2006-11-02 05:17:00,2.15926,2.15939,2.15926,2.15939,10483877.0
2006-11-02 05:18:00,2.15942,2.15942,2.15924,2.15938,4206855.0
2006-11-02 05:19:00,2.15933,2.15957,2.15933,2.15957,5003322.0
2006-11-02 05:20:00,2.15958,2.15966,2.15948,2.15964,1510834.0
2006-11-02 05:21:00,2.15968,2.15968,2.15951,2.15951,2079001.0
2006-11-02 05:22:00,2.15953,2.15953,2.1595,2.1595,4127520.0
2006-11-02 05:23:00,2.15949,2.15949,2.15935,2.15947,7871471.0
2006-11-02 05:24:00,2.15942,2.15942,2.15786,2.15786,1023270.0
2006-11-02 05:25:00,2.15935,2.15943,2.15935,2.15939,14064427.0
2006-11-02 05:26:00,2.15938,2.15954,2.15938,2.15953,10860531.0
2006-11-02 05:27:00,2.1598,2.16034,2.1598,2.16028,4840455.0
2006-11-02 05:28:00,2.16012,2.16016,2.1599,2.1599,1226429.0
2006-11-02 05:29:00,2.15983,2.15983,2.15952,2.15954,1452698.0
2006-11-02 05:30:00,2.15944,2.15988,2.15944,2.15988,3136849.0
2006-11-02 05:31:00,2.15981,2.16008,2.15981,2.16005,1063828.0
2006-11-02 05:32:00,2.16005,2.16005,2.1599,2.1599,3372183.0
2006-11-02 05:33:00,2.15989,2.15989,2.15957,2.15957,4679750.0
2006-11-02 05:34:00,2.15961,2.15961,2.15909,2.15919,6763928.0
2006-11-02 05:35:00,2.15926,2.15937,2.1592,2.15936,3671346.0
2006-11-02 05:36:00,2.15942,2.15956,2.15938,2.15956,7524070.0
2006-11-02 05:37:00,2.15963,2.15986,2.15963,2.15986,320335.0
2006-11-02 05:38:00,2.15987,2.16014,2.15987,2.16009,5588037.0
2006-11-02 05:39:00,2.16008,2.16008,2.15977,2.15977,14544860.0
2006-11-02 05:40:00,2.15972,2.15972,2.1594,2.1595,1343927.0
2006-11-02 05:41:00,2.15951,2.15957,2.1595,2.15952,2015796.0
2006-11-02 05:42:00,2.1594,2.15955,2.1594,2.15941,1931354.0
2006-11-02 05:43:00,2.15931,2.15947,2.15931,2.15947,315362.0
2006-11-02 05:44:00,2.15948,2.15979,2.15948,2.15979,9715135.0
2006-11-02 05:45:00,2.15976,2.15976,2.15944,2.15944,1705530.0
2006-11-02 05:46:00,2.15943,2.15959,2.15931,2.15959,6227700.0
2006-11-02 05:47:00,2.15959,2.15969,2.15949,2.15949,2724842.0
2006-11-02 05:48:00,2.1597,2.15988,2.1597,2.15988,3794994.0
2006-11-02 05:49:00,2.15986,2.16012,2.15986,2.1601,4230672.0
2006-11-02 05:50:00,2.16001,2.16011,2.1599,2.15992,7344675.0
2006-11-02 05:51:00,2.1599,2.1599,2.15946,2.15976,6157204.0
2006-11-02 05:52:00,2.15973,2.15978,2.15964,2.15978,5679141.0
2006-11-02 05:53:00,2.15976,2.15986,2.15975,2.15975,4013001.0
2006-11-02 05:55:00,2.15972,2.15982,2.15965,2.15969,8358233.0
2006-11-02 05:56:00,2.15966,2.15975,2.15966,2.1597,4336741.0
2006-11-02 05:57:00,2.15962,2.15962,2.1594,2.1594,1856510.0
2006-11-02 05:58:00,2.15953,2.15967,2.15953,2.15966,1595988.0
2006-11-02 05:59:00,2.15978,2.16001,2.15969,2.16001,1604962.0
2006-11-02 06:00:00,2.15993,2.15993,2.15965,2.15976,2254153.0
2006-11-02 06:01:00,2.15974,2.15974,2.15946,2.15946,1557035.0
2006-11-02 06:02:00,2.15949,2.15952,2.15948,2.15952,470639.0
2006-11-02 06:03:00,2.15947,2.15972,2.15947,2.15972,147830.0
2006-11-02 06:04:00,2.15951,2.15985,2.15951,2.15965,2344001.0
2006-11-02 06:05:00,2.15959,2.15959,2.15948,2.15959,3223707.0
2006-11-02 06:06:00,2.15957,2.1599,2.15942,2.1599,2593036.0
2006-11-02 06:07:00,2.15998,2.16019,2.15998,2.16019,6971249.0
2006-11-02 06:08:00,2.16026,2.16048,2.16021,2.16048,1915308.0
2006-11-02 06:09:00,2.16073,2.16073,2.16057,2.16057,2838844.0
2006-11-02 06:11:00,2.16052,2.16052,2.16042,2.16052,2031989.0
2006-11-02 06:12:00,2.16055,2.16067,2.16049,2.16064,3315929.0
2006-11-02 06:13:00,2.1607,2.1607,2.16036,2.16036,2599722.0
2006-11-02 06:14:00,2.16028,2.16028,2.16017,2.16017,3397411.0
2006-11-02 06:15:00,2.16007,2.16007,2.15981,2.15988,2145858.0
2006-11-02 06:16:00,2.15988,2.15988,2.15955,2.15955,3342781.0
2006-11-02 06:17:00,2.15951,2.15951,2.15934,2.15934,2368322.0
2006-11-02 06:18:00,2.1593,2.1593,2.15901,2.15901,1179901.0
2006-11-02 06:19:00,2.15904,2.15908,2.15891,2.15891,17056414.0
2006-11-02 06:20:00,2.15887,2.15887,2.15861,2.15867,3740867.0
2006-11-02 06:21:00,2.15865,2.15865,2.15826,2.15832,24074863.0
2006-11-02 06:22:00,2.15849,2.15851,2.15821,2.15851,2391216.0
2006-11-02 06:23:00,2.15858,2.15909,2.15848,2.15881,11504311.0
2006-11-02 06:24:00,2.15856,2.15856,2.15703,2.15703,710491.0
2006-11-02 06:25:00,2.15837,2.15856,2.15827,2.15856,13748020.0
2006-11-02 06:26:00,2.15848,2.15881,2.15848,2.15881,2243294.0
2006-11-02 06:27:00,2.15859,2.15859,2.15839,2.15839,15654980.0
2006-11-02 06:28:00,2.15853,2.15853,2.15842,2.15842,5117377.0
2006-11-02 06:29:00,2.15845,2.15855,2.15819,2.15855,12109149.0
2006-11-02 06:30:00,2.15873,2.15909,2.15873,2.15908,9697138.0
2006-11-02 06:31:00,2.15902,2.15907,2.15876,2.15876,4242174.0
2006-11-02 06:32:00,2.1585,2.1585,2.15827,2.15836,3566726.0
2006-11-02 06:34:00,2.15834,2.15834,2.15828,2.15828,8267527.0
2006-11-02 06:35:00,2.15807,2.15831,2.15807,2.15825,3379525.0
2006-11-02 06:36:00,2.1583,2.15836,2.15809,2.15836,5412343.0
2006-11-02 06:37:00,2.15832,2.15849,2.15817,2.15849,2426094.0
2006-11-02 06:38:00,2.15815,2.15886,2.15815,2.15886,15588818.0
2006-11-02 06:40:00,2.15869,2.15877,2.15845,2.15845,1393807.0
2006-11-02 06:41:00,2.15832,2.15849,2.15832,2.15849,4287346.0
2006-11-02 06:42:00,2.15861,2.15866,2.15849,2.15849,1792556.0
2006-11-02 06:44:00,2.15846,2.1586,2.15846,2.1586,3265504.0
2006-11-02 06:45:00,2.15864,2.15864,2.15841,2.15841,3758287.0
2006-11-02 06:46:00,2.15842,2.15855,2.15838,2.15855,9494316.0
2006-11-02 06:47:00,2.15844,2.15858,2.15811,2.15845,3648682.0
2006-11-02 06:48:00,2.15847,2.15854,2.15847,2.15847,4174124.0
2006-11-02 06:49:00,2.15856,2.15856,2.15852,2.15852,9926328.0
2006-11-02 06:50:00,2.15844,2.15852,2.15843,2.15843,6505999.0
2006-11-02 06:51:00,2.15844,2.1586,2.15837,2.15857,12485048.0
2006-11-02 06:52:00,2.15855,2.15855,2.15837,2.15847,3310855.0
2006-11-02 06:53:00,2.15854,2.15854,2.15853,2.15853,329575.0
2006-11-02 06:54:00,2.1585,2.15865,2.15835,2.15865,8809828.0
2006-11-02 06:55:00,2.15874,2.15913,2.15874,2.15913,18189129.0
2006-11-02 06:56:00,2.15897,2.15902,2.15875,2.15875,4649564.0
2006-11-02 06:57:00,2.15884,2.15892,2.15838,2.15848,3719683.0
2006-11-02 06:58:00,2.15851,2.15872,2.15838,2.15872,3204233.0
2006-11-02 06:59:00,2.1588,2.15922,2.1588,2.15922,6022518.0
2006-11-02 07:00:00,2.15921,2.15933,2.15905,2.15905,6364498.0
2006-11-02 07:01:00,2.15883,2.15889,2.15877,2.15877,3287579.0
2006-11-02 07:02:00,2.15874,2.15875,2.15844,2.15844,1134498.0
2006-11-02 07:03:00,2.15865,2.15865,2.15856,2.15856,1482353.0
2006-11-02 07:04:00,2.1586,2.15872,2.1586,2.15872,2882293.0
2006-11-02 07:05:00,2.15884,2.15959,2.15884,2.15959,9179192.0
2006-11-02 07:07:00,2.15974,2.16002,2.15972,2.16002,1486757.0
2006-11-02 07:08:00,2.16024,2.16024,2.15986,2.15986,15033903.0
2006-11-02 07:09:00,2.15961,2.15961,2.15929,2.15929,6817439.0
2006-11-02 07:10:00,2.15889,2.15923,2.15889,2.15902,7877651.0
2006-11-02 07:11:00,2.1591,2.1591,2.159,2.159,2092661.0
2006-11-02 07:12:00,2.15903,2.1592,2.15898,2.1592,6429405.0
2006-11-02 07:13:00,2.15933,2.15938,2.15926,2.15926,1352963.0
2006-11-02 07:14:00,2.15924,2.15949,2.15904,2.15949,1435529.0
2006-11-02 07:15:00,2.15952,2.15981,2.15949,2.15981,3375668.0
2006-11-02 07:16:00,2.15986,2.16021,2.15986,2.16006,3734660.0
2006-11-02 07:18:00,2.16,2.16011,2.15983,2.15983,8620696.0
2006-11-02 07:19:00,2.15971,2.16013,2.15965,2.15982,1429087.0
2006-11-02 07:20:00,2.15988,2.15988,2.15957,2.15957,4102354.0
2006-11-02 07:25:00,2.15937,2.15937,2.15925,2.15933,8565198.0
2006-11-02 07:26:00,2.15929,2.15929,2.15902,2.15902,5061724.0
2006-11-02 07:27:00,2.15912,2.15916,2.15911,2.15916,854387.0
2006-11-02 07:28:00,2.15918,2.1592,2.15909,2.15909,2471987.0
2006-11-02 07:29:00,2.15899,2.15899,2.15885,2.15885,4336082.0
2006-11-02 07:30:00,2.15877,2.15889,2.15871,2.15889,3691529.0
2006-11-02 07:31:00,2.15886,2.15886,2.15879,2.15886,293612.0
2006-11-02 07:32:00,2.15885,2.15892,2.15874,2.15886,1640385.0
2006-11-02 07:33:00,2.15891,2.15892,2.15879,2.15879,8662671.0
2006-11-02 07:35:00,2.15869,2.15869,2.15854,2.15854,15379588.0
2006-11-02 07:36:00,2.1584,2.15845,2.15776,2.15845,18271847.0
2006-11-02 07:37:00,2.15841,2.15862,2.15841,2.15862,3325982.0
2006-11-02 07:38:00,2.15863,2.15863,2.15788,2.15788,1932037.0
2006-11-02 07:39:00,2.15762,2.15799,2.15756,2.15799,1688286.0
2006-11-02 07:40:00,2.15794,2.1584,2.15794,2.15838,7428812.0
2006-11-02 07:41:00,2.15835,2.15835,2.15801,2.1581,2166388.0
2006-11-02 07:42:00,2.15782,2.15822,2.15778,2.15822,2433625.0
2006-11-02 07:43:00,2.15837,2.15846,2.15832,2.15832,6998578.0
2006-11-02 07:44:00,2.15825,2.15848,2.15824,2.15848,4153354.0
2006-11-02 07:45:00,2.15848,2.15865,2.15844,2.15865,9582016.0
2006-11-02 07:46:00,2.15868,2.15868,2.15853,2.15853,1207530.0
2006-11-02 07:47:00,2.15866,2.15866,2.15858,2.15858,1253031.0
2006-11-02 07:48:00,2.15861,2.15873,2.15861,2.15873,5763080.0
2006-11-02 07:49:00,2.15878,2.159,2.15873,2.159,3222061.0
2006-11-02 07:50:00,2.15923,2.15953,2.15912,2.15943,12019337.0
2006-11-02 07:51:00,2.15956,2.15965,2.15931,2.15931,12254891.0
2006-11-02 07:52:00,2.15924,2.15924,2.15896,2.15896,11846534.0
2006-11-02 07:53:00,2.1589,2.1589,2.15853,2.15853,1588406.0
2006-11-02 07:54:00,2.15847,2.15849,2.15825,2.15844,12063398.0
2006-11-02 07:55:00,2.15846,2.15882,2.15834,2.15882,7600998.0
2006-11-02 07:56:00,2.15885,2.15914,2.15885,2.15914,1203025.0
2006-11-02 07:57:00,2.15911,2.15911,2.15892,2.15892,3659753.0
2006-11-02 07:59:00,2.15876,2.15876,2.15856,2.15869,7236425.0
2006-11-02 08:00:00,2.15866,2.15867,2.15864,2.15865,1393928.0
2006-11-02 08:01:00,2.15864,2.1587,2.1586,2.1587,1322649.0
2006-11-02 08:02:00,2.1588,2.15899,2.15873,2.15899,1357333.0
2006-11-02 08:03:00,2.15903,2.1591,2.15896,2.15909,12735824.0
2006-11-02 08:04:00,2.15921,2.15927,2.159,2.15927,6812052.0
2006-11-02 08:05:00,2.15929,2.15929,2.15885,2.15885,7348542.0
2006-11-02 08:06:00,2.15898,2.15919,2.15891,2.15919,3235797.0
2006-11-02 08:07:00,2.15915,2.15923,2.15899,2.15899,12253685.0
2006-11-02 08:08:00,2.15907,2.1592,2.15907,2.1592,5320836.0
2006-11-02 08:09:00,2.15911,2.15911,2.15885,2.15887,1897390.0
2006-11-02 08:10:00,2.15886,2.15896,2.15881,2.15886,2821664.0
2006-11-02 08:11:00,2.1589,2.15907,2.1589,2.15902,6173315.0
2006-11-02 08:12:00,2.15916,2.15924,2.15915,2.15916,5119093.0
2006-11-02 08:13:00,2.15917,2.15929,2.159,2.15923,8762535.0
2006-11-02 08:14:00,2.15939,2.15947,2.15915,2.15947,15754213.0
2006-11-02 08:15:00,2.15942,2.15942,2.15903,2.15903,13820057.0
2006-11-02 08:16:00,2.15895,2.15895,2.15873,2.15874,4630715.0
2006-11-02 08:17:00,2.15859,2.15866,2.1585,2.15864,12344451.0
2006-11-02 08:18:00,2.15859,2.15869,2.1585,2.1585,11006303.0
2006-11-02 08:19:00,2.15859,2.15882,2.15859,2.15863,2871341.0
2006-11-02 08:20:00,2.15861,2.15861,2.15847,2.15848,31386412.0
2006-11-02 08:21:00,2.15855,2.1586,2.15855,2.1586,844292.0
2006-11-02 08:22:00,2.15859,2.15863,2.1585,2.15863,448853.0
2006-11-02 08:23:00,2.15857,2.15881,2.1584,2.15881,29662187.0
2006-11-02 08:24:00,2.15877,2.15893,2.15877,2.15887,2583611.0
2006-11-02 08:25:00,2.1588,2.15881,2.15871,2.15879,8935456.0
2006-11-02 08:26:00,2.15878,2.15881,2.15855,2.15855,9930454.0
2006-11-02 08:27:00,2.15854,2.15854,2.15837,2.15837,778975.0
2006-11-02 08:28:00,2.15822,2.15822,2.15796,2.15797,568308.0
2006-11-02 08:29:00,2.15812,2.15813,2.15801,2.15813,12584808.0
2006-11-02 08:30:00,2.15811,2.15811,2.1579,2.1579,4628735.0
2006-11-02 08:31:00,2.15786,2.15786,2.15758,2.15758,2855598.0
2006-11-02 08:32:00,2.15758,2.15782,2.15758,2.1578,2878938.0
2006-11-02 08:33:00,2.15776,2.15776,2.1571,2.1571,8974692.0
2006-11-02 08:34:00,2.15706,2.1572,2.15702,2.1572,2635349.0
2006-11-02 08:35:00,2.15722,2.15746,2.15715,2.15715,1792492.0
2006-11-02 08:36:00,2.15756,2.15756,2.15723,2.15743,799118.0
2006-11-02 08:37:00,2.15747,2.15766,2.15747,2.15762,5066470.0
2006-11-02 08:38:00,2.15767,2.15767,2.15751,2.15751,2027014.0
2006-11-02 08:39:00,2.15741,2.15743,2.15709,2.15718,11982812.0
2006-11-02 08:40:00,2.1557,2.15728,2.1557,2.15715,6701514.0
2006-11-02 08:41:00,2.15713,2.15713,2.15619,2.15634,3657761.0
2006-11-02 08:42:00,2.15625,2.15625,2.15606,2.15606,16110271.0
2006-11-02 08:43:00,2.15601,2.15601,2.15579,2.15579,11287815.0
2006-11-02 08:44:00,2.15571,2.15571,2.15548,2.15561,2396506.0
2006-11-02 08:45:00,2.15549,2.15553,2.15518,2.15553,3251114.0
2006-11-02 08:46:00,2.15577,2.15585,2.15562,2.15562,19958170.0
2006-11-02 08:47:00,2.1554,2.1554,2.1547,2.1547,3531880.0
2006-11-02 08:48:00,2.15473,2.15473,2.15439,2.15439,7792685.0
2006-11-02 08:49:00,2.15446,2.15473,2.15445,2.1546,2702359.0
2006-11-02 08:50:00,2.15468,2.15468,2.15453,2.15455,12222176.0
2006-11-02 08:51:00,2.15453,2.15457,2.15439,2.15443,3235396.0
2006-11-02 08:52:00,2.15437,2.1544,2.15425,2.15433,2455692.0
2006-11-02 08:53:00,2.15431,2.15441,2.15401,2.15426,7491762.0
2006-11-02 08:54:00,2.15428,2.15428,2.15397,2.15397,4333112.0
2006-11-02 08:55:00,2.15407,2.15418,2.15398,2.15418,7759026.0
2006-11-02 08:56:00,2.15416,2.15421,2.15354,2.15354,4446992.0
2006-11-02 08:57:00,2.15347,2.15359,2.15321,2.15359,1964157.0
2006-11-02 08:58:00,2.15372,2.15384,2.15366,2.15382,13077851.0
2006-11-02 08:59:00,2.15388,2.15413,2.15388,2.15404,3475859.0
2006-11-02 09:00:00,2.15396,2.154,2.15394,2.154,18122323.0
2006-11-02 09:01:00,2.15396,2.15403,2.1539,2.1539,1778571.0
2006-11-02 09:02:00,2.15385,2.15398,2.15383,2.15396,5958739.0
2006-11-02 09:03:00,2.15385,2.15385,2.15366,2.15366,1813135.0
2006-11-02 09:04:00,2.15359,2.15364,2.15352,2.15358,3433826.0
2006-11-02 09:05:00,2.15361,2.15369,2.15355,2.15355,5616628.0
2006-11-02 09:06:00,2.15351,2.15362,2.15332,2.15362,3688941.0
2006-11-02 09:07:00,2.15363,2.15376,2.15363,2.15376,977216.0
2006-11-02 09:08:00,2.1538,2.15399,2.1538,2.15387,5505763.0
2006-11-02 09:09:00,2.15386,2.15396,2.15383,2.15395,10509673.0
2006-11-02 09:10:00,2.15384,2.15414,2.15384,2.15414,1989818.0
2006-11-02 09:11:00,2.15425,2.15441,2.15425,2.15433,11129413.0
2006-11-02 09:12:00,2.15428,2.15428,2.15411,2.15414,11310997.0
2006-11-02 09:13:00,2.154,2.15427,2.15398,2.15427,3086258.0
2006-11-02 09:14:00,2.15414,2.15438,2.15405,2.15405,3328567.0
2006-11-02 09:15:00,2.15415,2.15436,2.15415,2.15436,6294199.0
2006-11-02 09:16:00,2.15429,2.15429,2.15414,2.15414,4221199.0
2006-11-02 09:17:00,2.15418,2.15435,2.15406,2.15406,16871494.0
2006-11-02 09:18:00,2.15405,2.15415,2.15399,2.15399,8944233.0
2006-11-02 09:19:00,2.15393,2.15393,2.15359,2.15359,1904020.0
2006-11-02 09:20:00,2.15343,2.15371,2.15343,2.15367,3058830.0
2006-11-02 09:21:00,2.15353,2.15353,2.15297,2.15323,5502098.0
2006-11-02 09:22:00,2.15325,2.15325,2.15303,2.15316,3339851.0
2006-11-02 09:23:00,2.15322,2.15322,2.15301,2.15305,9436135.0
2006-11-02 09:24:00,2.15323,2.15353,2.15323,2.15341,682358.0
2006-11-02 09:25:00,2.15343,2.15368,2.1534,2.1534,7122560.0
2006-11-02 09:26:00,2.15322,2.15322,2.15281,2.15301,8517580.0
2006-11-02 09:27:00,2.15304,2.15352,2.15302,2.15352,8201151.0
2006-11-02 09:28:00,2.1536,2.15375,2.15351,2.15355,2800172.0
2006-11-02 09:29:00,2.15353,2.15355,2.15341,2.15346,5036246.0
2006-11-02 09:30:00,2.15343,2.15361,2.15343,2.1535,1242952.0
2006-11-02 09:31:00,2.15352,2.15357,2.15328,2.15328,2909731.0
2006-11-02 09:32:00,2.15327,2.15334,2.15312,2.15323,12317959.0
2006-11-02 09:33:00,2.15328,2.15346,2.15328,2.15346,10165836.0
2006-11-02 09:34:00,2.1534,2.15356,2.15331,2.15356,9126491.0
2006-11-02 09:35:00,2.15356,2.15367,2.15355,2.15355,9681009.0
2006-11-02 09:36:00,2.15346,2.15353,2.15334,2.15338,5075452.0
2006-11-02 09:37:00,2.15335,2.15339,2.15319,2.15319,5993702.0
2006-11-02 09:38:00,2.15316,2.15324,2.15304,2.15316,6765140.0
2006-11-02 09:39:00,2.15319,2.15322,2.15306,2.15322,3235090.0
2006-11-02 09:40:00,2.1534,2.15369,2.1534,2.15369,6110661.0
2006-11-02 09:41:00,2.15378,2.15378,2.15356,2.15374,5780350.0
2006-11-02 09:43:00,2.15357,2.15375,2.15356,2.15368,6382136.0
2006-11-02 09:44:00,2.15352,2.15352,2.15321,2.15335,3132131.0
2006-11-02 09:45:00,2.15345,2.1536,2.15339,2.1536,3938534.0
2006-11-02 09:46:00,2.15374,2.15398,2.15374,2.15386,2996125.0
2006-11-02 09:47:00,2.15403,2.15408,2.15397,2.15397,4990334.0
2006-11-02 09:48:00,2.15385,2.15385,2.15352,2.15352,9813189.0
2006-11-02 09:49:00,2.1534,2.1534,2.15291,2.15321,5432965.0
2006-11-02 09:50:00,2.15301,2.15301,2.15267,2.15275,3062300.0
2006-11-02 09:51:00,2.15269,2.1527,2.15252,2.1527,6193063.0
2006-11-02 09:52:00,2.15284,2.1529,2.15282,2.15282,2652228.0
2006-11-02 09:53:00,2.15274,2.15291,2.15271,2.15291,7371246.0
2006-11-02 09:54:00,2.15299,2.15319,2.15299,2.15319,1995008.0
2006-11-02 09:55:00,2.1531,2.15316,2.153,2.153,3124102.0
2006-11-02 09:56:00,2.15305,2.15322,2.15294,2.15322,9737319.0
2006-11-02 09:57:00,2.1533,2.15351,2.15205,2.15332,3245683.0
2006-11-02 09:58:00,2.15334,2.15366,2.15333,2.15366,10410556.0
2006-11-02 09:59:00,2.15369,2.15369,2.15344,2.15361,14728399.0
2006-11-02 10:00:00,2.15358,2.15365,2.15348,2.15353,3775705.0
2006-11-02 10:01:00,2.15344,2.15358,2.15337,2.15354,7421816.0
2006-11-02 10:02:00,2.15368,2.15382,2.15368,2.15381,1364297.0
2006-11-02 10:03:00,2.15371,2.15405,2.15371,2.15405,2900434.0
2006-11-02 10:04:00,2.15404,2.15448,2.15404,2.15448,3799339.0
2006-11-02 10:05:00,2.15454,2.15499,2.15454,2.15499,4332752.0
2006-11-02 10:06:00,2.15514,2.15531,2.15514,2.15531,3948169.0
2006-11-02 10:07:00,2.15532,2.15544,2.1552,2.1552,1262985.0
2006-11-02 10:08:00,2.15518,2.15525,2.15491,2.15509,8186305.0
2006-11-02 10:09:00,2.15516,2.15547,2.15516,2.15516,4153921.0
2006-11-02 10:10:00,2.15545,2.15587,2.15545,2.15584,7003857.0
2006-11-02 10:11:00,2.15582,2.15582,2.15551,2.15562,930946.0
2006-11-02 10:12:00,2.15548,2.15563,2.15548,2.15562,3873781.0
2006-11-02 10:13:00,2.15559,2.15581,2.15549,2.15549,3589636.0
2006-11-02 10:14:00,2.15531,2.15531,2.15528,2.15529,9989546.0
2006-11-02 10:15:00,2.15535,2.1558,2.15522,2.1558,4951221.0
2006-11-02 10:16:00,2.15597,2.1562,2.15595,2.15619,5716722.0
2006-11-02 10:17:00,2.15607,2.15625,2.15599,2.15625,3271219.0
2006-11-02 10:18:00,2.15629,2.15655,2.15629,2.15655,1835311.0
2006-11-02 10:19:00,2.1566,2.15663,2.15652,2.15652,5495784.0
2006-11-02 10:20:00,2.15652,2.15652,2.15611,2.15616,11219567.0
2006-11-02 10:21:00,2.15623,2.1563,2.15584,2.1563,27043328.0
2006-11-02 10:22:00,2.1562,2.15638,2.1559,2.15637,14298030.0
2006-11-02 10:23:00,2.15638,2.15644,2.15618,2.15644,4449646.0
2006-11-02 10:24:00,2.15647,2.15654,2.15636,2.15644,3374642.0
2006-11-02 10:25:00,2.15643,2.15664,2.15593,2.15664,18547705.0
2006-11-02 10:26:00,2.15666,2.15688,2.15666,2.15686,6450494.0
2006-11-02 10:27:00,2.15695,2.15711,2.15677,2.15677,7468698.0
2006-11-02 10:28:00,2.1567,2.15705,2.1567,2.15705,5206804.0
2006-11-02 10:29:00,2.15704,2.15704,2.15553,2.15686,5975917.0
2006-11-02 10:30:00,2.15692,2.15714,2.15692,2.15714,5828434.0
2006-11-02 10:31:00,2.15719,2.1572,2.1557,2.15715,5131353.0
2006-11-02 10:32:00,2.15724,2.15776,2.15724,2.15776,2593875.0
2006-11-02 10:33:00,2.15778,2.15778,2.15759,2.15769,10741799.0
2006-11-02 10:34:00,2.15767,2.158,2.15767,2.158,10061902.0
2006-11-02 10:35:00,2.15817,2.15841,2.1581,2.1581,1690027.0
2006-11-02 10:36:00,2.15783,2.15783,2.15691,2.15691,1785456.0
2006-11-02 10:37:00,2.15705,2.15711,2.15701,2.1571,536346.0
2006-11-02 10:38:00,2.15719,2.15724,2.15717,2.15721,6329152.0
2006-11-02 10:39:00,2.15705,2.15744,2.15705,2.15744,785718.0
2006-11-02 10:40:00,2.15766,2.15783,2.1574,2.1576,2966235.0
2006-11-02 10:41:00,2.15761,2.15761,2.15722,2.15722,18965706.0
2006-11-02 10:42:00,2.15721,2.15721,2.15682,2.15685,3763970.0
2006-11-02 10:43:00,2.15689,2.15692,2.15673,2.15673,3386883.0
2006-11-02 10:44:00,2.15671,2.15688,2.15653,2.15688,10780678.0
2006-11-02 10:45:00,2.15705,2.15723,2.15704,2.15723,6234033.0
2006-11-02 10:46:00,2.15734,2.15749,2.15734,2.15739,2946141.0
2006-11-02 10:47:00,2.15733,2.15733,2.1571,2.15727,8427081.0
2006-11-02 10:48:00,2.15721,2.15756,2.15721,2.15756,2518034.0
2006-11-02 10:49:00,2.1575,2.1575,2.1573,2.15734,2701071.0
2006-11-02 10:50:00,2.15727,2.15745,2.1572,2.1572,3112073.0
2006-11-02 10:51:00,2.15729,2.15749,2.15729,2.15732,3497331.0
2006-11-02 10:52:00,2.15732,2.15737,2.15716,2.1572,12458704.0
2006-11-02 10:54:00,2.15718,2.15725,2.15716,2.15716,885916.0
2006-11-02 10:55:00,2.15734,2.15795,2.15734,2.15795,3064751.0
2006-11-02 10:56:00,2.15799,2.15801,2.15789,2.15789,4303752.0
2006-11-02 10:57:00,2.15793,2.15803,2.15769,2.15769,6176849.0
2006-11-02 10:58:00,2.15772,2.15793,2.15761,2.15793,880849.0
2006-11-02 10:59:00,2.15806,2.15806,2.1579,2.15796,6509911.0
2006-11-02 11:00:00,2.15794,2.15794,2.15753,2.15753,1359052.0
2006-11-02 11:01:00,2.15782,2.15786,2.15776,2.15776,2575808.0
2006-11-02 11:02:00,2.15782,2.1579,2.15772,2.15782,15132375.0
2006-11-02 11:03:00,2.15786,2.15791,2.15775,2.1579,1399110.0
2006-11-02 11:04:00,2.15797,2.1581,2.1579,2.1581,1294475.0
2006-11-02 11:05:00,2.15827,2.1586,2.15827,2.15859,1929299.0
2006-11-02 11:06:00,2.15856,2.15856,2.15847,2.15847,517714.0
2006-11-02 11:07:00,2.1584,2.15845,2.1583,2.15833,5907678.0
2006-11-02 11:08:00,2.15832,2.15836,2.15816,2.15817,5926387.0
2006-11-02 11:09:00,2.15813,2.15814,2.15804,2.15807,13724801.0
2006-11-02 11:10:00,2.15796,2.15811,2.15796,2.15799,4585151.0
2006-11-02 11:11:00,2.15792,2.15792,2.15771,2.15792,2050630.0
2006-11-02 11:12:00,2.15797,2.15797,2.15778,2.15783,11621307.0
2006-11-02 11:13:00,2.15774,2.15782,2.15754,2.15754,2343871.0
2006-11-02 11:14:00,2.15744,2.15761,2.15737,2.15739,10354394.0
2006-11-02 11:15:00,2.15736,2.15781,2.15736,2.15781,1845725.0
2006-11-02 11:16:00,2.15772,2.15793,2.15769,2.15788,8251499.0
2006-11-02 11:17:00,2.15811,2.1584,2.15811,2.1584,1452033.0
2006-11-02 11:18:00,2.15847,2.15859,2.15847,2.15848,23370822.0
2006-11-02 11:19:00,2.15838,2.1585,2.15834,2.15834,6050263.0
2006-11-02 11:20:00,2.1583,2.1583,2.15803,2.1581,2880428.0
2006-11-02 11:21:00,2.15808,2.15821,2.15808,2.15821,4452657.0
2006-11-02 11:22:00,2.1582,2.15827,2.15812,2.1582,4925294.0
2006-11-02 11:23:00,2.15814,2.1586,2.15814,2.1586,1497867.0
2006-11-02 11:24:00,2.15885,2.15903,2.15752,2.15896,2587393.0
2006-11-02 11:25:00,2.15903,2.15934,2.15883,2.15934,5689031.0
2006-11-02 11:26:00,2.15959,2.15983,2.15959,2.15983,2885943.0
2006-11-02 11:27:00,2.16002,2.16016,2.15974,2.15974,9841048.0
2006-11-02 11:28:00,2.15961,2.15999,2.15961,2.15999,960589.0
2006-11-02 11:29:00,2.16005,2.16031,2.16005,2.16021,6621984.0
2006-11-02 11:30:00,2.16028,2.16039,2.16004,2.16017,5059347.0
2006-11-02 11:31:00,2.16027,2.16029,2.16001,2.16001,4524875.0
2006-11-02 11:32:00,2.15984,2.16005,2.15973,2.16005,8907875.0
2006-11-02 11:33:00,2.16014,2.16028,2.15996,2.16013,4166296.0
2006-11-02 11:34:00,2.16019,2.16019,2.15995,2.15995,949838.0
2006-11-02 11:35:00,2.15988,2.1601,2.15976,2.1601,7357119.0
2006-11-02 11:36:00,2.16007,2.16023,2.16007,2.16016,4411218.0
2006-11-02 11:37:00,2.16019,2.16028,2.16008,2.16008,14495733.0
2006-11-02 11:38:00,2.16002,2.16002,2.15951,2.15975,1904394.0
2006-11-02 11:39:00,2.15976,2.15976,2.15935,2.15935,1930596.0
2006-11-02 11:40:00,2.15916,2.15916,2.15889,2.15891,16711327.0
2006-11-02 11:41:00,2.15891,2.15891,2.15856,2.15863,6343875.0
2006-11-02 11:42:00,2.15868,2.15885,2.15844,2.15882,16680349.0
2006-11-02 11:43:00,2.1589,2.15933,2.1589,2.15933,2129799.0
2006-11-02 11:44:00,2.15937,2.15962,2.15937,2.15962,2653196.0
2006-11-02 11:45:00,2.15962,2.15972,2.15957,2.15968,1731371.0
2006-11-02 11:46:00,2.15977,2.15998,2.15977,2.15996,3931686.0
2006-11-02 11:47:00,2.15995,2.1606,2.15995,2.1606,1254777.0
2006-11-02 11:48:00,2.16065,2.16092,2.16065,2.16092,10379593.0
2006-11-02 11:49:00,2.16095,2.16118,2.16095,2.16118,7245352.0
2006-11-02 11:50:00,2.16109,2.16114,2.16079,2.16082,1813419.0
2006-11-02 11:51:00,2.16079,2.16107,2.16079,2.16107,14528001.0
2006-11-02 11:52:00,2.1611,2.16119,2.16078,2.16101,1602988.0
2006-11-02 11:53:00,2.16095,2.16102,2.16085,2.16102,1177871.0
2006-11-02 11:54:00,2.16094,2.16116,2.16089,2.16089,12611177.0
2006-11-02 11:55:00,2.16089,2.16089,2.16063,2.16063,14906277.0
2006-11-02 11:56:00,2.16068,2.161,2.16068,2.161,7768276.0
2006-11-02 11:57:00,2.16117,2.16122,2.16111,2.16116,48917374.0
2006-11-02 11:58:00,2.16124,2.16142,2.16124,2.16137,367717.0
2006-11-02 11:59:00,2.16138,2.16138,2.16119,2.16119,2141195.0
2006-11-02 12:00:00,2.16142,2.16177,2.16142,2.16176,5018925.0
2006-11-02 12:01:00,2.16187,2.16187,2.16141,2.16166,3735255.0
2006-11-02 12:02:00,2.16153,2.16161,2.16153,2.16157,1021860.0
2006-11-02 12:03:00,2.16141,2.16141,2.16107,2.1612,2198294.0
2006-11-02 12:04:00,2.16117,2.1613,2.16097,2.16097,1638385.0
2006-11-02 12:05:00,2.16114,2.16121,2.16106,2.16117,4506649.0
2006-11-02 12:06:00,2.16111,2.16137,2.16111,2.16125,6313644.0
2006-11-02 12:07:00,2.16125,2.16125,2.16101,2.16101,2954325.0
2006-11-02 12:08:00,2.16096,2.16097,2.16066,2.16066,2243315.0
2006-11-02 12:09:00,2.16066,2.1608,2.16066,2.16069,17985950.0
2006-11-02 12:10:00,2.1607,2.16082,2.16066,2.16078,1352904.0
2006-11-02 12:11:00,2.16081,2.161,2.16081,2.161,600328.0
2006-11-02 12:12:00,2.16099,2.16104,2.16079,2.16079,7622303.0
2006-11-02 12:13:00,2.16082,2.16103,2.16078,2.16103,1858916.0
2006-11-02 12:14:00,2.16113,2.16128,2.16112,2.16124,7573082.0
2006-11-02 12:15:00,2.16115,2.16127,2.16108,2.16109,10579936.0
2006-11-02 12:16:00,2.16106,2.16126,2.16099,2.16126,1140171.0
2006-11-02 12:17:00,2.16141,2.16189,2.16141,2.16189,4489384.0
2006-11-02 12:18:00,2.16193,2.16213,2.16191,2.162,2244339.0
2006-11-02 12:19:00,2.16197,2.16201,2.16156,2.16156,5906749.0
2006-11-02 12:20:00,2.16192,2.16192,2.16172,2.16172,2303775.0
2006-11-02 12:21:00,2.16159,2.16171,2.16141,2.16171,7577995.0
2006-11-02 12:22:00,2.16187,2.16201,2.1618,2.1618,9016341.0
2006-11-02 12:23:00,2.16188,2.16205,2.16181,2.16181,1047357.0
2006-11-02 12:24:00,2.16189,2.16189,2.16179,2.16188,3347588.0
2006-11-02 12:25:00,2.16198,2.16198,2.16148,2.16188,12130043.0
2006-11-02 12:26:00,2.16191,2.16191,2.16141,2.16179,9382257.0
2006-11-02 12:27:00,2.16182,2.16186,2.1617,2.16184,17240676.0
2006-11-02 12:28:00,2.16189,2.16189,2.16175,2.16185,10008376.0
2006-11-02 12:29:00,2.16174,2.16174,2.16123,2.16123,6797796.0
2006-11-02 12:30:00,2.16127,2.1616,2.16127,2.1616,9142302.0
2006-11-02 12:31:00,2.16156,2.16156,2.16129,2.16151,1941963.0
2006-11-02 12:32:00,2.1615,2.1617,2.1615,2.16169,5877954.0
2006-11-02 12:33:00,2.16181,2.16234,2.16181,2.16221,7697665.0
2006-11-02 12:34:00,2.16232,2.16233,2.16211,2.16233,6366505.0
2006-11-02 12:35:00,2.16217,2.16233,2.1621,2.16211,26381674.0
2006-11-02 12:36:00,2.1622,2.16235,2.16217,2.1622,2421965.0
2006-11-02 12:37:00,2.16221,2.16221,2.16198,2.16198,2227343.0
2006-11-02 12:38:00,2.16189,2.16189,2.16174,2.16174,1131122.0
2006-11-02 12:39:00,2.16164,2.16168,2.1614,2.1614,1914363.0
2006-11-02 12:40:00,2.16131,2.16131,2.16105,2.16121,3365789.0
2006-11-02 12:41:00,2.1612,2.16129,2.16108,2.16129,3232191.0
2006-11-02 12:42:00,2.16124,2.16162,2.16124,2.16162,1163057.0
2006-11-02 12:43:00,2.16168,2.16187,2.16168,2.16187,1173814.0
2006-11-02 12:44:00,2.16202,2.16202,2.16194,2.16194,747637.0
2006-11-02 12:45:00,2.16195,2.16195,2.16112,2.16112,3981452.0
2006-11-02 12:46:00,2.16094,2.16096,2.16063,2.16063,4588073.0
2006-11-02 12:47:00,2.1607,2.1607,2.16048,2.16048,2878079.0
2006-11-02 12:48:00,2.16051,2.16094,2.16051,2.16094,2759704.0
2006-11-02 12:49:00,2.16107,2.16127,2.16107,2.16125,7872244.0
2006-11-02 12:50:00,2.16114,2.16114,2.16081,2.16081,6339025.0
2006-11-02 12:51:00,2.16076,2.16076,2.16058,2.16058,19917907.0
2006-11-02 12:52:00,2.16063,2.16072,2.16062,2.16072,3354703.0
2006-11-02 12:53:00,2.16062,2.16062,2.16044,2.16059,3475455.0
2006-11-02 12:54:00,2.16053,2.16065,2.1605,2.1605,653386.0
2006-11-02 12:55:00,2.16046,2.16046,2.16029,2.16036,4633976.0
2006-11-02 12:56:00,2.16036,2.1605,2.16029,2.16037,1980310.0
2006-11-02 12:57:00,2.16035,2.16043,2.16021,2.16042,4012195.0
2006-11-02 12:58:00,2.16043,2.16052,2.16042,2.16042,2848349.0
2006-11-02 12:59:00,2.16052,2.16052,2.16028,2.16028,3956172.0
2006-11-02 13:00:00,2.16006,2.16024,2.16006,2.16017,12563568.0
2006-11-02 13:02:00,2.16019,2.16019,2.16003,2.16011,7167589.0
2006-11-02 13:03:00,2.16013,2.16017,2.1601,2.16017,5760512.0
2006-11-02 13:04:00,2.16015,2.16022,2.16001,2.16022,11793920.0
2006-11-02 13:05:00,2.16031,2.16042,2.16024,2.16042,5167352.0
2006-11-02 13:06:00,2.16039,2.16039,2.16002,2.16002,1889670.0
2006-11-02 13:07:00,2.15996,2.15996,2.1597,2.1597,3201867.0
2006-11-02 13:08:00,2.15955,2.15987,2.15955,2.15987,5974875.0
2006-11-02 13:09:00,2.15984,2.15996,2.15979,2.15989,3229769.0
2006-11-02 13:10:00,2.15993,2.15997,2.15992,2.15997,5967317.0
2006-11-02 13:11:00,2.16003,2.16028,2.15993,2.16028,3702619.0
2006-11-02 13:12:00,2.1605,2.16074,2.16038,2.16038,5834330.0
2006-11-02 13:13:00,2.16011,2.16011,2.1598,2.1598,5099284.0
2006-11-02 13:14:00,2.1598,2.15995,2.15979,2.15995,4046193.0
2006-11-02 13:15:00,2.16007,2.16007,2.16,2.16,5194153.0
2006-11-02 13:16:00,2.15994,2.15994,2.15983,2.15983,6851643.0
2006-11-02 13:17:00,2.15979,2.16022,2.15974,2.16022,2508974.0
2006-11-02 13:18:00,2.16028,2.16046,2.16028,2.16045,7234582.0
2006-11-02 13:19:00,2.16024,2.16038,2.16003,2.16038,5913060.0
2006-11-02 13:20:00,2.16041,2.16047,2.16032,2.16032,2883753.0
2006-11-02 13:21:00,2.16022,2.16022,2.15975,2.15987,5892953.0
2006-11-02 13:22:00,2.15973,2.15976,2.15964,2.1597,12229398.0
2006-11-02 13:23:00,2.15982,2.15996,2.15982,2.15996,12477308.0
2006-11-02 13:24:00,2.16006,2.1602,2.15996,2.1602,8915399.0
2006-11-02 13:25:00,2.16026,2.16027,2.16009,2.16025,3657274.0
2006-11-02 13:26:00,2.16006,2.16008,2.15989,2.15989,12178890.0
2006-11-02 13:27:00,2.15983,2.16005,2.15973,2.16005,34101684.0
2006-11-02 13:28:00,2.16011,2.16064,2.16011,2.16047,3684961.0
2006-11-02 13:29:00,2.16043,2.16043,2.15995,2.15999,7450382.0
2006-11-02 13:30:00,2.15993,2.15993,2.15969,2.15973,1748055.0
2006-11-02 13:31:00,2.15955,2.15987,2.15955,2.15987,17567584.0
2006-11-02 13:32:00,2.15999,2.16015,2.15988,2.15992,2781176.0
2006-11-02 13:33:00,2.16,2.16018,2.16,2.16002,6374141.0
2006-11-02 13:34:00,2.16009,2.16014,2.15999,2.15999,8086591.0
2006-11-02 13:35:00,2.15997,2.16017,2.15995,2.16017,2274572.0
2006-11-02 13:36:00,2.16017,2.16017,2.16011,2.16011,17881285.0
2006-11-02 13:37:00,2.16016,2.16016,2.15996,2.15996,12601644.0
2006-11-02 13:38:00,2.1601,2.16029,2.16003,2.16029,1304855.0
2006-11-02 13:39:00,2.16043,2.1606,2.16042,2.1606,1423897.0
2006-11-02 13:40:00,2.1604,2.16053,2.16019,2.16053,11362078.0
2006-11-02 13:41:00,2.16055,2.16061,2.16011,2.16011,1833740.0
2006-11-02 13:42:00,2.16011,2.16043,2.16011,2.16043,4006501.0
2006-11-02 13:43:00,2.16036,2.16057,2.16036,2.16041,5619723.0
2006-11-02 13:44:00,2.1604,2.16052,2.16034,2.16052,6883158.0
2006-11-02 13:45:00,2.16051,2.16059,2.1605,2.16056,2414699.0
2006-11-02 13:46:00,2.16048,2.16059,2.16045,2.16045,1712560.0
2006-11-02 13:47:00,2.16043,2.16062,2.16023,2.16062,3148744.0
2006-11-02 13:48:00,2.16087,2.16109,2.1607,2.1607,46102107.0
2006-11-02 13:49:00,2.16067,2.16067,2.16047,2.16048,681193.0
2006-11-02 13:50:00,2.16005,2.16038,2.15988,2.15999,9584726.0
2006-11-02 13:51:00,2.15996,2.15996,2.15973,2.15979,2497408.0
2006-11-02 13:52:00,2.15975,2.15975,2.15952,2.15952,2200628.0
2006-11-02 13:53:00,2.15935,2.15935,2.15918,2.15918,2789677.0
2006-11-02 13:54:00,2.15912,2.15938,2.1589,2.15938,1759162.0
2006-11-02 13:55:00,2.15939,2.15968,2.15937,2.15968,13396494.0
2006-11-02 13:56:00,2.15976,2.15989,2.15961,2.15961,4541873.0
2006-11-02 13:57:00,2.15951,2.15961,2.15936,2.15961,3779999.0
2006-11-02 13:58:00,2.15967,2.15972,2.1596,2.15967,2093179.0
2006-11-02 13:59:00,2.15976,2.15981,2.15966,2.15966,1582064.0
2006-11-02 14:00:00,2.15981,2.16003,2.15934,2.16003,4444361.0
2006-11-02 14:02:00,2.16028,2.16052,2.16028,2.16031,2534593.0
2006-11-02 14:03:00,2.16005,2.16005,2.15942,2.15995,15794052.0
2006-11-02 14:04:00,2.15993,2.15993,2.1598,2.1598,1288862.0
2006-11-02 14:05:00,2.15963,2.15963,2.15934,2.1595,1389432.0
2006-11-02 14:06:00,2.15954,2.15969,2.15954,2.15959,13289222.0
2006-11-02 14:07:00,2.15962,2.15962,2.15958,2.1596,3753643.0
2006-11-02 14:08:00,2.15968,2.16019,2.15968,2.16019,3500531.0
2006-11-02 14:09:00,2.16032,2.16056,2.16032,2.16056,2269447.0
2006-11-02 14:10:00,2.16054,2.1606,2.16041,2.1606,10093350.0
2006-11-02 14:11:00,2.16076,2.16133,2.16076,2.16099,13774289.0
2006-11-02 14:12:00,2.16094,2.16094,2.1604,2.1604,11417670.0
2006-11-02 14:13:00,2.16039,2.16054,2.16033,2.16054,5139026.0
2006-11-02 14:14:00,2.16048,2.16065,2.16043,2.16043,1722944.0
2006-11-02 14:15:00,2.16053,2.16053,2.16036,2.16052,11382881.0
2006-11-02 14:16:00,2.16047,2.16063,2.16022,2.16063,7123201.0
2006-11-02 14:17:00,2.16088,2.16115,2.16082,2.16082,9488165.0
2006-11-02 14:18:00,2.16056,2.16106,2.16044,2.16106,6921502.0
2006-11-02 14:19:00,2.16115,2.16138,2.16115,2.16138,8092486.0
2006-11-02 14:20:00,2.16136,2.16143,2.16121,2.16121,3788191.0
2006-11-02 14:21:00,2.16118,2.16118,2.16101,2.16101,15025060.0
2006-11-02 14:22:00,2.16097,2.16113,2.16091,2.16091,9197115.0
2006-11-02 14:23:00,2.16092,2.16124,2.16092,2.16124,8688941.0
2006-11-02 14:24:00,2.16129,2.16147,2.16129,2.16147,1420360.0
2006-11-02 14:25:00,2.16148,2.16148,2.16125,2.16142,7030387.0
2006-11-02 14:26:00,2.16137,2.16137,2.16132,2.16132,703952.0
2006-11-02 14:27:00,2.16136,2.16153,2.16136,2.16149,2778911.0
2006-11-02 14:28:00,2.16167,2.16206,2.16167,2.16206,4884898.0
2006-11-02 14:29:00,2.16211,2.16221,2.162,2.16202,3437399.0
2006-11-02 14:30:00,2.162,2.162,2.16186,2.16187,6678554.0
2006-11-02 14:31:00,2.16175,2.16192,2.1616,2.16185,5616559.0
2006-11-02 14:32:00,2.16194,2.16201,2.16194,2.16199,2206464.0
2006-11-02 14:33:00,2.16201,2.16212,2.16195,2.16195,2295589.0
2006-11-02 14:34:00,2.16199,2.16202,2.16197,2.16197,13034221.0
2006-11-02 14:35:00,2.16201,2.16211,2.16189,2.16189,5934465.0
2006-11-02 14:36:00,2.16184,2.16184,2.16156,2.16159,7744347.0
2006-11-02 14:37:00,2.16163,2.16176,2.16154,2.16176,11737275.0
2006-11-02 14:38:00,2.16199,2.16224,2.16199,2.16209,280523.0
2006-11-02 14:39:00,2.16204,2.16204,2.1616,2.1616,7820187.0
2006-11-02 14:40:00,2.16156,2.16156,2.16146,2.16146,2568654.0
2006-11-02 14:41:00,2.16139,2.16139,2.1613,2.16132,2569518.0
2006-11-02 14:42:00,2.16123,2.16123,2.16098,2.16098,18529127.0
2006-11-02 14:43:00,2.16086,2.16098,2.16067,2.16067,1349813.0
2006-11-02 14:44:00,2.16057,2.16057,2.1604,2.16041,1447566.0
2006-11-02 14:45:00,2.16033,2.16033,2.16002,2.16013,3562682.0
2006-11-02 14:46:00,2.16027,2.16032,2.16018,2.16018,2240898.0
2006-11-02 14:47:00,2.16021,2.16026,2.16011,2.16011,2253703.0
2006-11-02 14:48:00,2.16026,2.16028,2.16002,2.16028,3637208.0
2006-11-02 14:49:00,2.16025,2.16026,2.16011,2.16025,7722549.0
2006-11-02 14:50:00,2.16025,2.16039,2.16024,2.16039,2038342.0
2006-11-02 14:51:00,2.16047,2.16059,2.16034,2.16059,6300499.0
2006-11-02 14:52:00,2.16058,2.16058,2.16032,2.16035,3645152.0
2006-11-02 14:53:00,2.16028,2.16028,2.16018,2.16019,3320997.0
2006-11-02 14:54:00,2.16041,2.16054,2.16041,2.16042,1219372.0
2006-11-02 14:55:00,2.16037,2.16053,2.16023,2.16053,892502.0
2006-11-02 14:56:00,2.1606,2.16079,2.1606,2.16079,8947227.0
2006-11-02 14:57:00,2.16089,2.16113,2.16089,2.16113,7685766.0
2006-11-02 14:58:00,2.16115,2.1614,2.16083,2.1614,15331318.0
2006-11-02 14:59:00,2.16156,2.1617,2.16147,2.1617,5007024.0
2006-11-02 15:00:00,2.16177,2.16188,2.16162,2.16169,3167996.0
2006-11-02 15:01:00,2.16164,2.16164,2.16139,2.16152,14647735.0
2006-11-02 15:02:00,2.16157,2.16175,2.16145,2.16145,5910911.0
2006-11-02 15:03:00,2.16151,2.16151,2.16117,2.1614,6346695.0
2006-11-02 15:04:00,2.16156,2.16158,2.16134,2.16158,10533151.0
2006-11-02 15:05:00,2.16165,2.16178,2.16162,2.16174,4300074.0
2006-11-02 15:06:00,2.16178,2.16183,2.16165,2.16181,12785165.0
2006-11-02 15:07:00,2.16166,2.16198,2.16166,2.16186,6289685.0
2006-11-02 15:08:00,2.16198,2.16205,2.16191,2.162,3292420.0
2006-11-02 15:09:00,2.16206,2.16228,2.16206,2.16208,2226336.0
2006-11-02 15:10:00,2.16212,2.16213,2.16195,2.16209,3826035.0
2006-11-02 15:11:00,2.162,2.16249,2.162,2.16248,11825766.0
2006-11-02 15:12:00,2.16255,2.16349,2.16255,2.16349,2137592.0
2006-11-02 15:13:00,2.16363,2.16408,2.16363,2.16408,4819913.0
2006-11-02 15:14:00,2.16406,2.16436,2.16394,2.16436,2384399.0
2006-11-02 15:15:00,2.16454,2.16465,2.16431,2.16431,10465727.0
2006-11-02 15:16:00,2.16411,2.16411,2.16385,2.16385,2754187.0
2006-11-02 15:17:00,2.16349,2.16396,2.1632,2.16396,4827164.0
2006-11-02 15:18:00,2.16409,2.16429,2.16409,2.16422,6487765.0
2006-11-02 15:19:00,2.16427,2.16455,2.16427,2.16455,8637735.0
2006-11-02 15:20:00,2.16467,2.16477,2.16451,2.16451,3008938.0
2006-11-02 15:21:00,2.16436,2.16458,2.16434,2.16434,1993742.0
2006-11-02 15:22:00,2.16438,2.16449,2.16404,2.16449,23646011.0
2006-11-02 15:23:00,2.16471,2.16509,2.16471,2.16509,4499751.0
2006-11-02 15:24:00,2.16514,2.16515,2.16509,2.16512,2567498.0
2006-11-02 15:25:00,2.1653,2.16555,2.16519,2.16553,1623791.0
2006-11-02 15:26:00,2.16558,2.16581,2.16558,2.16581,17955131.0
2006-11-02 15:27:00,2.16571,2.16583,2.1655,2.16573,12450198.0
2006-11-02 15:28:00,2.16577,2.16581,2.16575,2.1658,2892144.0
2006-11-02 15:29:00,2.16574,2.16602,2.16574,2.16588,1476250.0
2006-11-02 15:30:00,2.1657,2.16572,2.16546,2.16554,5407128.0
2006-11-02 15:31:00,2.16544,2.16573,2.16533,2.16573,9534527.0
2006-11-02 15:32:00,2.16577,2.16597,2.16557,2.16557,1912586.0
2006-11-02 15:33:00,2.16566,2.16579,2.16566,2.16579,3168689.0
2006-11-02 15:34:00,2.1659,2.16609,2.16584,2.16605,1033343.0
2006-11-02 15:35:00,2.16608,2.16608,2.16552,2.16553,2798360.0
2006-11-02 15:36:00,2.16563,2.16586,2.16563,2.16586,5606301.0
2006-11-02 15:37:00,2.16582,2.1662,2.16582,2.1662,11428652.0
2006-11-02 15:38:00,2.1662,2.16641,2.16613,2.16613,7523211.0
2006-11-02 15:39:00,2.16609,2.16609,2.1658,2.1658,3586328.0
2006-11-02 15:40:00,2.16583,2.16589,2.16558,2.16558,7416333.0
2006-11-02 15:41:00,2.16571,2.16606,2.16571,2.16584,1184298.0
2006-11-02 15:42:00,2.16585,2.16609,2.16585,2.16609,9548295.0
2006-11-02 15:43:00,2.16616,2.16631,2.16579,2.1662,1101100.0
2006-11-02 15:44:00,2.16635,2.16664,2.16635,2.16649,3216490.0
2006-11-02 15:45:00,2.16636,2.16643,2.16627,2.16643,11955754.0
2006-11-02 15:46:00,2.1664,2.16671,2.1664,2.16662,3037127.0
2006-11-02 15:47:00,2.16684,2.16684,2.16663,2.16663,6889053.0
2006-11-02 15:48:00,2.16688,2.1671,2.16688,2.16695,6972360.0
2006-11-02 15:49:00,2.16691,2.1673,2.16691,2.1673,7052215.0
2006-11-02 15:50:00,2.16739,2.16761,2.16738,2.16738,2466636.0
2006-11-02 15:51:00,2.16728,2.16748,2.16719,2.16748,7457525.0
2006-11-02 15:52:00,2.16754,2.16754,2.16737,2.16737,16666556.0
2006-11-02 15:53:00,2.16732,2.16732,2.16693,2.16697,6924398.0
2006-11-02 15:54:00,2.16687,2.16699,2.16681,2.16699,2227430.0
2006-11-02 15:55:00,2.16698,2.16745,2.16698,2.16728,11555472.0
2006-11-02 15:56:00,2.16709,2.16709,2.16667,2.16667,2849445.0
2006-11-02 15:57:00,2.16668,2.16732,2.16665,2.16732,2198276.0
2006-11-02 15:58:00,2.16735,2.16749,2.16735,2.16743,2104559.0
2006-11-02 15:59:00,2.16728,2.16728,2.16698,2.16701,601362.0
2006-11-02 16:00:00,2.16704,2.16705,2.16689,2.16705,13246782.0
2006-11-02 16:01:00,2.16735,2.16746,2.16706,2.16706,1313106.0
2006-11-02 16:02:00,2.16703,2.16719,2.16696,2.16719,11230247.0
2006-11-02 16:03:00,2.16718,2.16766,2.16718,2.16766,2017038.0
2006-11-02 16:04:00,2.16748,2.16768,2.1672,2.1672,5872874.0
2006-11-02 16:05:00,2.16717,2.16745,2.16716,2.16745,1106445.0
2006-11-02 16:06:00,2.16752,2.16786,2.16752,2.16786,11536987.0
2006-11-02 16:07:00,2.168,2.16811,2.16787,2.16787,9226160.0
2006-11-02 16:08:00,2.16796,2.16817,2.16793,2.16816,27849596.0
2006-11-02 16:09:00,2.16806,2.1683,2.16659,2.1683,3286507.0
2006-11-02 16:10:00,2.16822,2.16847,2.1682,2.16847,4078122.0
2006-11-02 16:11:00,2.16843,2.16848,2.16825,2.16837,19775974.0
2006-11-02 16:12:00,2.16825,2.16827,2.1681,2.16814,4056860.0
2006-11-02 16:13:00,2.16825,2.16841,2.16823,2.16841,6195776.0
2006-11-02 16:14:00,2.16833,2.16839,2.16827,2.16837,4980805.0
2006-11-02 16:15:00,2.16825,2.16845,2.16821,2.16821,6748674.0
2006-11-02 16:16:00,2.1682,2.1685,2.1682,2.16833,14429009.0
2006-11-02 16:17:00,2.16826,2.16826,2.16805,2.16822,1708173.0
2006-11-02 16:18:00,2.16801,2.16807,2.16784,2.16784,5037585.0
2006-11-02 16:19:00,2.16778,2.16778,2.16744,2.16765,9811963.0
2006-11-02 16:20:00,2.16762,2.16764,2.16733,2.16744,20452113.0
2006-11-02 16:21:00,2.16741,2.16741,2.1668,2.1668,642109.0
2006-11-02 16:22:00,2.16661,2.16661,2.16625,2.16634,3157283.0
2006-11-02 16:23:00,2.16629,2.16658,2.16627,2.16658,2500077.0
2006-11-02 16:24:00,2.16677,2.16694,2.16674,2.16678,5113983.0
2006-11-02 16:25:00,2.1665,2.1665,2.166,2.16631,18602297.0
2006-11-02 16:26:00,2.16628,2.16628,2.1661,2.16619,4581091.0
2006-11-02 16:27:00,2.16604,2.16604,2.16573,2.16579,1369343.0
2006-11-02 16:28:00,2.16595,2.16621,2.16595,2.16617,6187208.0
2006-11-02 16:29:00,2.16614,2.16616,2.16603,2.16616,1481367.0
2006-11-02 16:30:00,2.16608,2.16608,2.16576,2.16584,5030243.0
2006-11-02 16:31:00,2.16567,2.16584,2.16529,2.16584,12482820.0
2006-11-02 16:32:00,2.16573,2.16575,2.16556,2.16562,5062198.0
2006-11-02 16:33:00,2.16559,2.16564,2.16554,2.16564,3704137.0
2006-11-02 16:34:00,2.16569,2.16586,2.16568,2.16586,12834461.0
2006-11-02 16:35:00,2.16594,2.16604,2.16594,2.16604,7168917.0
2006-11-02 16:36:00,2.16607,2.16637,2.166,2.16637,1330788.0
2006-11-02 16:37:00,2.16651,2.1667,2.16651,2.16652,3178984.0
2006-11-02 16:38:00,2.16633,2.16654,2.1663,2.16639,7697819.0
2006-11-02 16:40:00,2.16652,2.16711,2.16635,2.16711,6690963.0
2006-11-02 16:41:00,2.16729,2.16736,2.16696,2.16736,969502.0
2006-11-02 16:42:00,2.16743,2.16758,2.16733,2.16738,9898029.0
2006-11-02 16:43:00,2.16728,2.16728,2.16678,2.16678,3979040.0
2006-11-02 16:44:00,2.16676,2.16696,2.16674,2.16696,13893710.0
2006-11-02 16:45:00,2.16694,2.16725,2.16692,2.16725,840991.0
2006-11-02 16:46:00,2.1675,2.16774,2.1675,2.1675,2842870.0
2006-11-02 16:47:00,2.16732,2.16735,2.16714,2.16735,2220799.0
2006-11-02 16:48:00,2.16746,2.16789,2.16746,2.16789,12636624.0
2006-11-02 16:49:00,2.16776,2.16792,2.16766,2.16792,2796840.0
2006-11-02 16:50:00,2.16792,2.16801,2.16785,2.16801,5473831.0
2006-11-02 16:51:00,2.16805,2.16823,2.16803,2.16804,8270428.0
2006-11-02 16:52:00,2.16806,2.1681,2.16799,2.1681,893307.0
2006-11-02 16:53:00,2.16827,2.16865,2.16827,2.16863,851344.0
2006-11-02 16:54:00,2.16859,2.16859,2.16821,2.16826,12863556.0
2006-11-02 16:55:00,2.16826,2.16859,2.16826,2.16835,3750188.0
2006-11-02 16:56:00,2.16844,2.16888,2.16842,2.16888,805708.0
2006-11-02 16:57:00,2.16901,2.16922,2.16901,2.16922,23929392.0
2006-11-02 16:58:00,2.169,2.16931,2.169,2.16931,5962015.0
2006-11-02 16:59:00,2.16939,2.16939,2.16918,2.16918,7029636.0
2006-11-02 17:00:00,2.16907,2.16909,2.16894,2.16896,9590979.0
2006-11-02 17:01:00,2.16897,2.16935,2.16894,2.16935,9023324.0
2006-11-02 17:02:00,2.16934,2.16934,2.16883,2.16883,7260182.0
2006-11-02 17:03:00,2.16878,2.16878,2.16845,2.16845,10431323.0
2006-11-02 17:04:00,2.16824,2.16824,2.16767,2.16767,14285597.0
2006-11-02 17:05:00,2.16763,2.16763,2.16724,2.16724,10478286.0
2006-11-02 17:06:00,2.16741,2.16775,2.16741,2.16775,4796090.0
2006-11-02 17:07:00,2.16773,2.16773,2.16744,2.16744,7636757.0
2006-11-02 17:08:00,2.16751,2.16763,2.1675,2.16763,8775796.0
2006-11-02 17:09:00,2.16771,2.16785,2.16765,2.16783,1916534.0
2006-11-02 17:10:00,2.16775,2.16775,2.16761,2.16761,2485832.0
2006-11-02 17:11:00,2.16758,2.16758,2.16742,2.16744,927688.0
2006-11-02 17:12:00,2.16738,2.16738,2.16722,2.16737,10092171.0
2006-11-02 17:13:00,2.16731,2.16769,2.16731,2.16769,1228682.0
2006-11-02 17:14:00,2.16779,2.16791,2.16779,2.16781,3697032.0
2006-11-02 17:15:00,2.16795,2.16828,2.16782,2.16828,3114288.0
2006-11-02 17:16:00,2.16841,2.16855,2.16832,2.16841,5575189.0
2006-11-02 17:17:00,2.1684,2.1684,2.16815,2.16815,3299751.0
2006-11-02 17:18:00,2.16827,2.16827,2.16808,2.16808,2395833.0
2006-11-02 17:19:00,2.16798,2.16798,2.16774,2.16774,1929072.0
2006-11-02 17:20:00,2.16789,2.16816,2.16778,2.16778,14849400.0
2006-11-02 17:21:00,2.16834,2.16852,2.16834,2.16852,19912541.0
2006-11-02 17:22:00,2.16865,2.1687,2.16857,2.16864,7470634.0
2006-11-02 17:23:00,2.16819,2.16866,2.16819,2.16858,11301779.0
2006-11-02 17:24:00,2.16867,2.16905,2.16867,2.16883,1115075.0
2006-11-02 17:25:00,2.1689,2.1689,2.16862,2.16862,6206953.0
2006-11-02 17:26:00,2.16848,2.16862,2.16846,2.16849,970478.0
2006-11-02 17:27:00,2.1686,2.16885,2.16841,2.16885,6950815.0
2006-11-02 17:28:00,2.1689,2.1689,2.16837,2.16837,2502068.0
2006-11-02 17:29:00,2.16832,2.16847,2.16825,2.16834,3570612.0
2006-11-02 17:30:00,2.1683,2.16832,2.16818,2.16823,3181627.0
2006-11-02 17:31:00,2.16832,2.1686,2.16821,2.1686,6802198.0
2006-11-02 17:32:00,2.16867,2.1687,2.16856,2.16862,7586566.0
2006-11-02 17:33:00,2.16844,2.1688,2.16844,2.16849,8774858.0
2006-11-02 17:34:00,2.16828,2.16831,2.16814,2.16814,5696786.0
2006-11-02 17:35:00,2.16816,2.16816,2.16786,2.16795,11883653.0
2006-11-02 17:36:00,2.168,2.16801,2.16791,2.16791,3389933.0
2006-11-02 17:37:00,2.16781,2.16792,2.16758,2.16792,3138959.0
2006-11-02 17:38:00,2.16784,2.16793,2.16782,2.16787,2656839.0
2006-11-02 17:39:00,2.16806,2.16819,2.16777,2.16816,4903132.0
2006-11-02 17:40:00,2.16803,2.16829,2.16803,2.16829,6539040.0
2006-11-02 17:41:00,2.16822,2.16822,2.16798,2.16798,3082335.0
2006-11-02 17:42:00,2.16786,2.16786,2.1671,2.1671,14604236.0
2006-11-02 17:43:00,2.1672,2.16728,2.16713,2.16713,4027468.0
2006-11-02 17:44:00,2.16724,2.16747,2.16713,2.16747,8795008.0
2006-11-02 17:45:00,2.16713,2.16745,2.16706,2.16706,1221011.0
2006-11-02 17:46:00,2.16721,2.16729,2.16715,2.16715,514493.0
2006-11-02 17:47:00,2.16722,2.16722,2.16707,2.16707,2009087.0
2006-11-02 17:48:00,2.167,2.16713,2.167,2.16702,2920333.0
2006-11-02 17:49:00,2.16686,2.16688,2.1667,2.1667,6018423.0
2006-11-02 17:50:00,2.1667,2.16692,2.1667,2.16674,2540383.0
2006-11-02 17:51:00,2.16673,2.16673,2.16613,2.16613,8145270.0
2006-11-02 17:52:00,2.16614,2.16614,2.16587,2.16587,12788046.0
2006-11-02 17:53:00,2.16574,2.16574,2.16566,2.16566,540824.0
2006-11-02 17:54:00,2.16568,2.16578,2.16568,2.16576,8415195.0
2006-11-02 17:55:00,2.16577,2.16589,2.1656,2.1656,3598677.0
2006-11-02 17:56:00,2.16537,2.16551,2.16528,2.16551,12578326.0
2006-11-02 17:57:00,2.16556,2.16563,2.16539,2.16558,9833124.0
2006-11-02 17:58:00,2.16564,2.16591,2.16564,2.16591,2655313.0
2006-11-02 17:59:00,2.16601,2.16644,2.16601,2.16644,2462805.0
2006-11-02 18:00:00,2.16665,2.16676,2.1666,2.16676,4877518.0
2006-11-02 18:01:00,2.16683,2.16704,2.16683,2.16704,2192323.0
2006-11-02 18:02:00,2.16706,2.16731,2.16706,2.16713,8988229.0
2006-11-02 18:03:00,2.16716,2.16716,2.16686,2.16686,1097632.0
2006-11-02 18:04:00,2.16693,2.16712,2.16693,2.16712,1611273.0
2006-11-02 18:05:00,2.16722,2.16738,2.16722,2.16738,1825451.0
2006-11-02 18:06:00,2.1674,2.1674,2.16732,2.16732,9374945.0
2006-11-02 18:07:00,2.16728,2.16741,2.16728,2.16741,1599492.0
2006-11-02 18:08:00,2.16747,2.16764,2.16609,2.16764,3807340.0
2006-11-02 18:09:00,2.16767,2.16773,2.16752,2.16773,2361898.0
2006-11-02 18:10:00,2.16794,2.16803,2.16791,2.16791,1348862.0
2006-11-02 18:11:00,2.16785,2.16786,2.16747,2.16747,3271793.0
2006-11-02 18:12:00,2.16757,2.16784,2.16757,2.16784,2197670.0
2006-11-02 18:13:00,2.16792,2.1682,2.16792,2.1682,5960615.0
2006-11-02 18:14:00,2.16811,2.16839,2.16811,2.16839,695950.0
2006-11-02 18:15:00,2.1683,2.1683,2.16797,2.16811,1769761.0
2006-11-02 18:16:00,2.16811,2.16818,2.16794,2.16818,1506746.0
2006-11-02 18:17:00,2.16798,2.16807,2.16775,2.16775,2598925.0
2006-11-02 18:18:00,2.16764,2.16764,2.1675,2.1676,4058706.0
2006-11-02 18:19:00,2.16768,2.1677,2.16768,2.1677,248901.0
2006-11-02 18:20:00,2.16771,2.16788,2.16731,2.16788,4388843.0
2006-11-02 18:21:00,2.16786,2.16786,2.16768,2.16768,7664595.0
2006-11-02 18:22:00,2.16758,2.16758,2.16751,2.16753,6267364.0
2006-11-02 18:23:00,2.16751,2.16751,2.1672,2.16728,14238657.0
2006-11-02 18:24:00,2.16728,2.16741,2.16726,2.16741,16464350.0
2006-11-02 18:25:00,2.16746,2.16762,2.16743,2.16762,1676130.0
2006-11-02 18:26:00,2.16763,2.16785,2.16762,2.16785,3237807.0
2006-11-02 18:27:00,2.16788,2.16812,2.16787,2.16812,11198549.0
2006-11-02 18:28:00,2.16809,2.16809,2.16777,2.16777,18115232.0
2006-11-02 18:29:00,2.1678,2.16843,2.1678,2.16843,5855364.0
2006-11-02 18:30:00,2.16856,2.16861,2.16848,2.16858,6719660.0
2006-11-02 18:31:00,2.16851,2.16868,2.16851,2.16868,3325030.0
2006-11-02 18:32:00,2.16866,2.16866,2.16834,2.16848,6939300.0
2006-11-02 18:33:00,2.16804,2.16845,2.16804,2.16838,11175568.0
2006-11-02 18:34:00,2.16839,2.16843,2.16836,2.16837,3865145.0
2006-11-02 18:35:00,2.16833,2.16855,2.16833,2.16834,6198526.0
2006-11-02 18:36:00,2.16826,2.16836,2.16825,2.16825,970615.0
2006-11-02 18:37:00,2.16835,2.1687,2.16832,2.1687,2606763.0
2006-11-02 18:38:00,2.16889,2.16897,2.16885,2.16897,5652223.0
2006-11-02 18:39:00,2.16891,2.16891,2.16863,2.16863,1756352.0
2006-11-02 18:40:00,2.16845,2.16845,2.16834,2.16834,2282758.0
2006-11-02 18:41:00,2.16813,2.16813,2.16783,2.16787,4379712.0
2006-11-02 18:42:00,2.16789,2.16798,2.16782,2.16782,3712850.0
2006-11-02 18:43:00,2.16803,2.16827,2.16803,2.16816,12563065.0
2006-11-02 18:44:00,2.16805,2.16805,2.16755,2.16755,2125085.0
2006-11-02 18:45:00,2.1674,2.16776,2.1674,2.16776,2177945.0
2006-11-02 18:46:00,2.16808,2.16838,2.16801,2.16801,1636057.0
2006-11-02 18:47:00,2.16782,2.16782,2.16767,2.16774,6308279.0
2006-11-02 18:48:00,2.1674,2.16796,2.1674,2.16769,11960935.0
2006-11-02 18:49:00,2.16777,2.16781,2.16777,2.16781,34525.0
2006-11-02 18:50:00,2.16805,2.16842,2.16805,2.16842,81692.0
2006-11-02 18:51:00,2.16863,2.16882,2.16858,2.16882,4294424.0
2006-11-02 18:52:00,2.16889,2.16896,2.16875,2.16878,15449587.0
2006-11-02 18:53:00,2.16887,2.16892,2.16872,2.16889,8969966.0
2006-11-02 18:54:00,2.16886,2.16886,2.16884,2.16884,78356.0
2006-11-02 18:55:00,2.16887,2.16909,2.16867,2.16867,3482832.0
2006-11-02 18:56:00,2.16859,2.16859,2.1685,2.1685,1179957.0
2006-11-02 18:57:00,2.16842,2.16847,2.16821,2.16821,3545461.0
2006-11-02 18:58:00,2.16839,2.16839,2.16824,2.16836,3079503.0
2006-11-02 18:59:00,2.16831,2.16831,2.16794,2.16794,1897595.0
2006-11-02 19:00:00,2.16778,2.16792,2.16778,2.16792,4128619.0
2006-11-02 19:01:00,2.16799,2.16812,2.16799,2.16812,75702.0
2006-11-02 19:02:00,2.16813,2.16823,2.16804,2.16813,4811717.0
2006-11-02 19:03:00,2.16812,2.16839,2.16812,2.16839,12825161.0
2006-11-02 19:04:00,2.16852,2.16875,2.16852,2.16859,540955.0
2006-11-02 19:05:00,2.16827,2.16827,2.16823,2.16823,2288018.0
2006-11-02 19:06:00,2.16807,2.16807,2.16795,2.16795,3473722.0
2006-11-02 19:07:00,2.16791,2.16819,2.16791,2.16819,20008630.0
2006-11-02 19:08:00,2.16822,2.16847,2.16784,2.16846,1403569.0
2006-11-02 19:09:00,2.1685,2.1685,2.16826,2.16845,4915195.0
2006-11-02 19:10:00,2.16849,2.16863,2.16849,2.16855,6061624.0
2006-11-02 19:12:00,2.16859,2.16882,2.16859,2.16882,2080841.0
2006-11-02 19:13:00,2.16881,2.16901,2.16881,2.16895,8259652.0
2006-11-02 19:14:00,2.16903,2.1698,2.16903,2.1698,9492029.0
2006-11-02 19:15:00,2.16974,2.16974,2.16897,2.16897,12579117.0
2006-11-02 19:16:00,2.16891,2.16891,2.16869,2.16875,10839753.0
2006-11-02 19:17:00,2.16895,2.16901,2.1689,2.1689,850323.0
2006-11-02 19:18:00,2.16896,2.16906,2.16896,2.16898,3484540.0
2006-11-02 19:19:00,2.16906,2.16921,2.16898,2.16917,9073337.0
2006-11-02 19:20:00,2.1694,2.16952,2.16936,2.16936,3864110.0
2006-11-02 19:21:00,2.1694,2.16945,2.16913,2.16945,5786887.0
2006-11-02 19:22:00,2.16948,2.16953,2.16941,2.16953,546305.0
2006-11-02 19:23:00,2.16962,2.16978,2.16962,2.16965,1329395.0
2006-11-02 19:24:00,2.16963,2.1699,2.16963,2.1697,12664460.0
2006-11-02 19:25:00,2.16927,2.16927,2.16917,2.16917,1792243.0
2006-11-02 19:26:00,2.16923,2.16935,2.16923,2.16935,2141876.0
2006-11-02 19:27:00,2.16932,2.16933,2.1691,2.16911,15208158.0
2006-11-02 19:28:00,2.16912,2.16919,2.16895,2.16895,7866358.0
2006-11-02 19:29:00,2.16896,2.1693,2.16892,2.1693,3308202.0
2006-11-02 19:30:00,2.16931,2.16945,2.1692,2.16945,2872671.0
2006-11-02 19:31:00,2.16954,2.16954,2.16934,2.16936,1615566.0
2006-11-02 19:32:00,2.16928,2.16928,2.16909,2.1692,7921438.0
2006-11-02 19:33:00,2.16918,2.16918,2.16896,2.16908,24426954.0
2006-11-02 19:34:00,2.16903,2.16927,2.16899,2.16899,5225488.0
2006-11-02 19:35:00,2.16891,2.16891,2.16864,2.16864,1888126.0
2006-11-02 19:36:00,2.16838,2.16838,2.16816,2.16816,197795.0
2006-11-02 19:37:00,2.1681,2.16811,2.16779,2.16779,2213277.0
2006-11-02 19:38:00,2.1676,2.1676,2.16735,2.16735,497507.0
2006-11-02 19:39:00,2.16723,2.16726,2.16713,2.16713,6629439.0
2006-11-02 19:40:00,2.16713,2.16731,2.16708,2.16731,2366540.0
2006-11-02 19:41:00,2.16739,2.16755,2.16739,2.16755,1277181.0
2006-11-02 19:42:00,2.16753,2.16753,2.16751,2.16752,4672998.0
2006-11-02 19:43:00,2.16746,2.16746,2.16722,2.16722,6558818.0
2006-11-02 19:44:00,2.16715,2.16715,2.16694,2.16698,9910353.0
2006-11-02 19:45:00,2.16694,2.16711,2.16694,2.16711,3292085.0
2006-11-02 19:46:00,2.16717,2.16717,2.16697,2.16697,19564984.0
2006-11-02 19:47:00,2.16702,2.1671,2.16697,2.16703,14638286.0
2006-11-02 19:48:00,2.16701,2.16701,2.16691,2.16691,8293347.0
2006-11-02 19:49:00,2.16686,2.16695,2.16686,2.16695,4484570.0
2006-11-02 19:50:00,2.1669,2.1669,2.16668,2.16668,908867.0
2006-11-02 19:51:00,2.16684,2.16701,2.1668,2.1668,2592763.0
2006-11-02 19:52:00,2.16694,2.167,2.16693,2.16694,15282838.0
2006-11-02 19:53:00,2.16689,2.16689,2.16652,2.16652,5571486.0
2006-11-02 19:54:00,2.1665,2.1665,2.16638,2.16638,521281.0
2006-11-02 19:55:00,2.16626,2.16626,2.16584,2.16584,17385682.0
2006-11-02 19:56:00,2.16571,2.16579,2.1656,2.1656,5826728.0
2006-11-02 19:57:00,2.16549,2.16564,2.16548,2.16564,568384.0
2006-11-02 19:58:00,2.16561,2.16563,2.1655,2.1655,6353972.0
2006-11-02 19:59:00,2.16546,2.16546,2.16537,2.16546,5796570.0
2006-11-02 20:00:00,2.16556,2.16556,2.16552,2.16552,1629288.0
2006-11-02 20:01:00,2.16567,2.16574,2.16558,2.16563,2891557.0
2006-11-02 20:02:00,2.16568,2.16576,2.16562,2.16566,2984061.0
2006-11-02 20:03:00,2.16555,2.16593,2.16555,2.16593,5194635.0
2006-11-02 20:04:00,2.16594,2.16594,2.16594,2.16594,6894396.0
2006-11-02 20:05:00,2.166,2.16636,2.16595,2.16636,7970426.0
2006-11-02 20:06:00,2.16642,2.16678,2.16642,2.16678,12667308.0
2006-11-02 20:08:00,2.16679,2.16681,2.16639,2.16655,11902579.0
2006-11-02 20:09:00,2.16632,2.16632,2.16591,2.16591,9924694.0
2006-11-02 20:10:00,2.16608,2.16621,2.16599,2.16621,9451831.0
2006-11-02 20:11:00,2.16617,2.16619,2.166,2.166,6353666.0
2006-11-02 20:12:00,2.16602,2.16614,2.16581,2.16606,6246447.0
2006-11-02 20:13:00,2.16599,2.16612,2.16588,2.16612,2773918.0
2006-11-02 20:14:00,2.16647,2.16678,2.16647,2.1667,9102946.0
2006-11-02 20:15:00,2.16668,2.16668,2.16645,2.16645,12200763.0
2006-11-02 20:16:00,2.16624,2.16624,2.16605,2.16605,2106276.0
2006-11-02 20:17:00,2.16594,2.16602,2.16589,2.16601,8302599.0
2006-11-02 20:18:00,2.16479,2.16645,2.16479,2.16641,5957888.0
2006-11-02 20:19:00,2.16631,2.16631,2.16613,2.16626,5438578.0
2006-11-02 20:20:00,2.16635,2.16657,2.16635,2.16657,618484.0
2006-11-02 20:21:00,2.1668,2.16693,2.16666,2.16666,4137376.0
2006-11-02 20:22:00,2.16634,2.16644,2.16615,2.16644,14422859.0
2006-11-02 20:23:00,2.16664,2.16664,2.16654,2.16654,42706.0
2006-11-02 20:24:00,2.16642,2.16642,2.16587,2.16587,7130771.0
2006-11-02 20:25:00,2.16619,2.16619,2.16571,2.16571,5035207.0
2006-11-02 20:26:00,2.16567,2.16606,2.16567,2.16578,15450393.0
2006-11-02 20:27:00,2.16552,2.16552,2.16506,2.16506,10968208.0
2006-11-02 20:28:00,2.16524,2.1654,2.16524,2.16535,11022807.0
2006-11-02 20:29:00,2.16531,2.16536,2.16518,2.16536,4200946.0
2006-11-02 20:30:00,2.16549,2.16559,2.16549,2.16552,4328405.0
2006-11-02 20:31:00,2.16552,2.16562,2.16527,2.16527,4687648.0
2006-11-02 20:32:00,2.16548,2.16558,2.16548,2.16557,3144688.0
2006-11-02 20:33:00,2.1656,2.16588,2.1656,2.16588,17339851.0
2006-11-02 20:34:00,2.16587,2.16623,2.16587,2.16623,6987488.0
2006-11-02 20:35:00,2.16621,2.16657,2.16621,2.16644,790095.0
2006-11-02 20:37:00,2.16617,2.16617,2.16598,2.16612,8287137.0
2006-11-02 20:38:00,2.16607,2.16607,2.16588,2.16588,2957432.0
2006-11-02 20:39:00,2.16576,2.16582,2.16544,2.16577,23822455.0
2006-11-02 20:40:00,2.16576,2.16586,2.16576,2.16586,1760003.0
2006-11-02 20:41:00,2.16583,2.16588,2.16571,2.16588,6959494.0
2006-11-02 20:42:00,2.16587,2.16589,2.16566,2.16578,4969942.0
2006-11-02 20:43:00,2.1657,2.16578,2.16545,2.16545,10426443.0
2006-11-02 20:44:00,2.1653,2.16531,2.16507,2.1652,15454786.0
2006-11-02 20:45:00,2.1652,2.16523,2.16516,2.16523,1472695.0
2006-11-02 20:46:00,2.16525,2.16525,2.16512,2.16515,7956456.0
2006-11-02 20:47:00,2.16515,2.16526,2.1651,2.1651,10138714.0
2006-11-02 20:48:00,2.16511,2.1652,2.16504,2.16516,13138810.0
2006-11-02 20:49:00,2.16519,2.16519,2.16507,2.16507,578885.0
2006-11-02 20:50:00,2.16523,2.16523,2.16511,2.16511,5431557.0
2006-11-02 20:51:00,2.1651,2.16519,2.16507,2.16517,1655571.0
2006-11-02 20:52:00,2.16524,2.16541,2.16524,2.16541,760638.0
2006-11-02 20:53:00,2.16538,2.16546,2.16531,2.16535,15579046.0
2006-11-02 20:54:00,2.16537,2.16547,2.16503,2.16529,4659997.0
2006-11-02 20:55:00,2.16535,2.16556,2.16535,2.16556,4051032.0
2006-11-02 20:56:00,2.1657,2.16605,2.1657,2.16605,1376463.0
2006-11-02 20:57:00,2.16613,2.16624,2.1661,2.16621,6759505.0
2006-11-02 20:58:00,2.16627,2.16627,2.16613,2.16621,3301853.0
2006-11-02 20:59:00,2.16615,2.1662,2.16599,2.16599,8702206.0
2006-11-02 21:00:00,2.16604,2.16622,2.16586,2.16622,3655602.0
2006-11-02 21:01:00,2.16619,2.16646,2.16619,2.16646,12953830.0
2006-11-02 21:02:00,2.1661,2.16718,2.1661,2.16718,2892976.0
2006-11-02 21:03:00,2.16721,2.16728,2.16707,2.16728,5846957.0
2006-11-02 21:04:00,2.16733,2.16805,2.1671,2.16769,10304905.0
2006-11-02 21:05:00,2.16764,2.16764,2.16735,2.16743,2468426.0
2006-11-02 21:06:00,2.16756,2.16756,2.16745,2.16754,1691682.0
2006-11-02 21:07:00,2.16754,2.1677,2.16754,2.16769,6164792.0
2006-11-02 21:08:00,2.16764,2.16772,2.16761,2.16772,4613562.0
2006-11-02 21:09:00,2.16771,2.16771,2.16751,2.16755,1583934.0
2006-11-02 21:10:00,2.16757,2.16757,2.16754,2.16754,610821.0
2006-11-02 21:11:00,2.16739,2.16756,2.16739,2.16756,5027389.0
2006-11-02 21:13:00,2.16747,2.16772,2.16747,2.16772,2885040.0
2006-11-02 21:14:00,2.16777,2.16783,2.1677,2.16771,9639876.0
2006-11-02 21:15:00,2.16753,2.16753,2.16693,2.16693,2842331.0
2006-11-02 21:16:00,2.1674,2.16756,2.1674,2.1675,7963444.0
2006-11-02 21:17:00,2.16741,2.1676,2.16741,2.1676,2579204.0
2006-11-02 21:18:00,2.16758,2.16794,2.16758,2.16794,4483582.0
2006-11-02 21:19:00,2.1681,2.16839,2.1678,2.1683,9894897.0
2006-11-02 21:20:00,2.16806,2.16806,2.16786,2.16794,3018770.0
2006-11-02 21:21:00,2.16801,2.16814,2.16801,2.16814,8043424.0
2006-11-02 21:22:00,2.1682,2.1683,2.16812,2.16812,2865361.0
2006-11-02 21:23:00,2.16813,2.16819,2.16803,2.16819,5623826.0
2006-11-02 21:24:00,2.16815,2.16815,2.16799,2.16808,5303289.0
2006-11-02 21:25:00,2.16802,2.16814,2.16798,2.16805,5414444.0
2006-11-02 21:26:00,2.16812,2.16817,2.16802,2.16817,1575427.0
2006-11-02 21:27:00,2.16818,2.16823,2.16808,2.1682,3868788.0
2006-11-02 21:28:00,2.16809,2.16817,2.16773,2.16773,15986078.0
2006-11-02 21:29:00,2.16749,2.16756,2.16714,2.16756,2003650.0
2006-11-02 21:30:00,2.16751,2.16751,2.16745,2.16751,2235583.0
2006-11-02 21:31:00,2.16759,2.16767,2.16759,2.16767,218331.0
2006-11-02 21:32:00,2.16764,2.16764,2.16746,2.16752,1125748.0
2006-11-02 21:33:00,2.16751,2.16761,2.16751,2.16755,14301976.0
2006-11-02 21:34:00,2.1675,2.1675,2.16733,2.16733,3205744.0
2006-11-02 21:35:00,2.16715,2.16729,2.16707,2.16707,4076113.0
2006-11-02 21:36:00,2.16715,2.16723,2.16715,2.16723,4802855.0
2006-11-02 21:37:00,2.16681,2.16693,2.16681,2.16693,10953411.0
2006-11-02 21:38:00,2.1671,2.1671,2.1669,2.1669,1482150.0
2006-11-02 21:39:00,2.16692,2.16701,2.16677,2.16681,6639724.0
2006-11-02 21:40:00,2.1667,2.16677,2.16635,2.16635,5312803.0
2006-11-02 21:41:00,2.1664,2.16659,2.16635,2.16636,16574312.0
2006-11-02 21:42:00,2.16622,2.16636,2.16609,2.16629,7873567.0
2006-11-02 21:43:00,2.16645,2.16658,2.16645,2.16648,8340500.0
2006-11-02 21:44:00,2.16646,2.16655,2.16643,2.16648,4451993.0
2006-11-02 21:45:00,2.16639,2.16639,2.16606,2.1661,10695048.0
2006-11-02 21:46:00,2.1658,2.16585,2.1658,2.16585,1901039.0
2006-11-02 21:47:00,2.16568,2.16586,2.16552,2.16586,2456309.0
2006-11-02 21:48:00,2.16581,2.16587,2.16442,2.16576,11846983.0
2006-11-02 21:49:00,2.16573,2.16575,2.16561,2.16561,2347006.0
2006-11-02 21:50:00,2.16557,2.16597,2.16543,2.16597,14905293.0
2006-11-02 21:51:00,2.16577,2.1664,2.16577,2.16618,2535602.0
2006-11-02 21:52:00,2.16609,2.16613,2.16609,2.16613,3331665.0
2006-11-02 21:53:00,2.16594,2.16603,2.16581,2.16581,3451302.0
2006-11-02 21:54:00,2.16582,2.16582,2.16543,2.16568,774152.0
2006-11-02 21:55:00,2.16563,2.16563,2.16552,2.16552,2226719.0
2006-11-02 21:56:00,2.16531,2.16531,2.16503,2.16503,20548383.0
2006-11-02 21:57:00,2.16494,2.16497,2.16469,2.16469,3029992.0
2006-11-02 21:58:00,2.16484,2.16519,2.16484,2.16519,5927901.0
2006-11-02 21:59:00,2.16539,2.16554,2.16534,2.16554,1645171.0
2006-11-02 22:00:00,2.16558,2.16593,2.16558,2.16575,1985111.0
2006-11-02 22:01:00,2.16558,2.16558,2.16507,2.16531,2831786.0
2006-11-02 22:02:00,2.16539,2.16539,2.16473,2.16473,9551219.0
2006-11-02 22:03:00,2.16464,2.1647,2.16442,2.16442,6977124.0
2006-11-02 22:04:00,2.16416,2.16416,2.16412,2.16412,1843261.0
2006-11-02 22:05:00,2.16408,2.16409,2.16375,2.16375,1650310.0
2006-11-02 22:06:00,2.16371,2.16378,2.16353,2.16366,4573817.0
2006-11-02 22:07:00,2.16364,2.16364,2.1636,2.1636,314023.0
2006-11-02 22:08:00,2.16382,2.16418,2.16382,2.16418,16233987.0
2006-11-02 22:09:00,2.16409,2.16447,2.16409,2.16447,7840810.0
2006-11-02 22:10:00,2.1646,2.16516,2.16441,2.16488,4065139.0
2006-11-02 22:11:00,2.16487,2.16487,2.1647,2.1647,3953795.0
2006-11-02 22:12:00,2.16471,2.16471,2.16408,2.16408,3503643.0
2006-11-02 22:13:00,2.16438,2.16438,2.16291,2.16429,2451127.0
2006-11-02 22:14:00,2.1641,2.1641,2.16386,2.16386,5996910.0
2006-11-02 22:15:00,2.16384,2.16478,2.16384,2.16478,540173.0
2006-11-02 22:16:00,2.16491,2.16521,2.16491,2.16509,720925.0
2006-11-02 22:17:00,2.16505,2.16514,2.16488,2.16488,1926738.0
2006-11-02 22:18:00,2.16453,2.16453,2.16417,2.16419,7039413.0
2006-11-02 22:19:00,2.16402,2.16416,2.16394,2.16394,1585577.0
2006-11-02 22:20:00,2.16391,2.16391,2.16365,2.16365,7684316.0
2006-11-02 22:21:00,2.16365,2.16387,2.16364,2.16384,13686120.0
2006-11-02 22:22:00,2.16387,2.16391,2.16365,2.16391,4771429.0
2006-11-02 22:24:00,2.16383,2.16415,2.16383,2.16415,3031329.0
2006-11-02 22:25:00,2.16443,2.16461,2.16439,2.16439,4025148.0
2006-11-02 22:26:00,2.16413,2.1643,2.16408,2.1643,2542869.0
2006-11-02 22:27:00,2.16451,2.16475,2.16423,2.16475,1271084.0
2006-11-02 22:28:00,2.16477,2.16477,2.16434,2.16434,5471260.0
2006-11-02 22:29:00,2.16413,2.16413,2.16396,2.16404,2574102.0
2006-11-02 22:30:00,2.16404,2.16427,2.16395,2.16427,6721088.0
2006-11-02 22:31:00,2.16449,2.16465,2.16449,2.16465,3465021.0
2006-11-02 22:32:00,2.16463,2.16465,2.16427,2.16442,6140662.0
2006-11-02 22:33:00,2.16428,2.16439,2.16392,2.16439,5650069.0
2006-11-02 22:34:00,2.1644,2.1646,2.16434,2.1646,3083165.0
2006-11-02 22:35:00,2.16464,2.16499,2.16464,2.16499,2021960.0
2006-11-02 22:36:00,2.16471,2.16471,2.16448,2.16448,7084525.0
2006-11-02 22:37:00,2.16452,2.16464,2.16442,2.16442,2032946.0
2006-11-02 22:38:00,2.16454,2.16468,2.16449,2.16468,1300868.0
2006-11-02 22:39:00,2.16477,2.16498,2.16477,2.16498,3346454.0
2006-11-02 22:40:00,2.16491,2.16501,2.16491,2.16501,460378.0
2006-11-02 22:41:00,2.16516,2.16537,2.16516,2.16537,316355.0
2006-11-02 22:42:00,2.16533,2.16544,2.16507,2.16507,14479831.0
2006-11-02 22:43:00,2.16511,2.16511,2.16481,2.16488,3945726.0
2006-11-02 22:44:00,2.1648,2.1648,2.16448,2.16448,5868966.0
2006-11-02 22:45:00,2.16446,2.16446,2.16407,2.16407,4196013.0
2006-11-02 22:46:00,2.16407,2.16423,2.16407,2.16416,9150083.0
2006-11-02 22:47:00,2.1642,2.16431,2.16403,2.16403,3374069.0
2006-11-02 22:48:00,2.16415,2.16421,2.16412,2.16417,923643.0
2006-11-02 22:49:00,2.16375,2.16424,2.16375,2.16406,7669141.0
2006-11-02 22:50:00,2.1639,2.16409,2.1639,2.164,1953276.0
2006-11-02 22:51:00,2.16409,2.16412,2.16405,2.16405,8314926.0
2006-11-02 22:52:00,2.16401,2.16401,2.16379,2.1639,4773513.0
2006-11-02 22:53:00,2.16397,2.16397,2.16379,2.16379,971607.0
2006-11-02 22:54:00,2.16367,2.16367,2.16343,2.16343,4126137.0
2006-11-02 22:55:00,2.16341,2.16341,2.16319,2.16319,5124622.0
2006-11-02 22:56:00,2.16319,2.1632,2.16289,2.16289,3009678.0
2006-11-02 22:57:00,2.16307,2.1632,2.16304,2.16318,3978821.0
2006-11-02 22:58:00,2.16324,2.16332,2.16324,2.16332,2533649.0
2006-11-02 22:59:00,2.16325,2.16325,2.16318,2.16318,3353480.0
2006-11-02 23:00:00,2.16298,2.16325,2.16279,2.16325,5458643.0
2006-11-02 23:01:00,2.1633,2.16352,2.1633,2.1633,1578625.0
2006-11-02 23:02:00,2.16326,2.16351,2.16319,2.16351,15041402.0
2006-11-02 23:03:00,2.16379,2.164,2.16365,2.16365,3044157.0
2006-11-02 23:04:00,2.16344,2.16349,2.16323,2.16327,7965536.0
2006-11-02 23:05:00,2.16328,2.16328,2.16182,2.16321,5710584.0
2006-11-02 23:06:00,2.16352,2.16375,2.16352,2.16375,279418.0
2006-11-02 23:07:00,2.16369,2.16389,2.16369,2.16389,3046829.0
2006-11-02 23:08:00,2.16391,2.16391,2.16388,2.16388,272241.0
2006-11-02 23:09:00,2.16387,2.16394,2.16387,2.16394,734526.0
2006-11-02 23:10:00,2.16391,2.16407,2.1639,2.1639,1632110.0
2006-11-02 23:11:00,2.16404,2.16406,2.16393,2.16406,4641716.0
2006-11-02 23:13:00,2.16403,2.16403,2.1639,2.16397,6935576.0
2006-11-02 23:14:00,2.16404,2.16412,2.16393,2.16394,4086313.0
2006-11-02 23:15:00,2.1639,2.16399,2.1639,2.16399,4784042.0
2006-11-02 23:16:00,2.1639,2.1639,2.16367,2.16369,9059285.0
2006-11-02 23:17:00,2.1637,2.16381,2.16364,2.16381,15792702.0
2006-11-02 23:18:00,2.1639,2.1639,2.16378,2.16379,3929299.0
2006-11-02 23:19:00,2.16371,2.16371,2.16342,2.16342,2103740.0
2006-11-02 23:20:00,2.16335,2.1635,2.1632,2.1635,6397948.0
2006-11-02 23:21:00,2.16357,2.16357,2.16347,2.16347,325269.0
2006-11-02 23:22:00,2.16334,2.16334,2.1629,2.1629,11120814.0
2006-11-02 23:23:00,2.16275,2.16275,2.16254,2.16254,1092983.0
2006-11-02 23:24:00,2.16271,2.16272,2.16271,2.16272,598152.0
2006-11-02 23:25:00,2.16269,2.16292,2.16269,2.16292,4719705.0
2006-11-02 23:26:00,2.16298,2.16298,2.16269,2.16269,5126668.0
2006-11-02 23:27:00,2.16269,2.16269,2.16235,2.16235,8219507.0
2006-11-02 23:28:00,2.16235,2.16235,2.16177,2.16177,7245825.0
2006-11-02 23:29:00,2.16177,2.16183,2.16161,2.16161,930187.0
2006-11-02 23:30:00,2.16168,2.16168,2.1615,2.1615,1912820.0
2006-11-02 23:31:00,2.16149,2.16167,2.16138,2.16167,3747425.0
2006-11-02 23:32:00,2.16164,2.16164,2.16149,2.16162,9475637.0
2006-11-02 23:33:00,2.16155,2.16156,2.1614,2.16145,5626013.0
2006-11-02 23:34:00,2.1614,2.1614,2.16116,2.16135,3452378.0
2006-11-02 23:35:00,2.16134,2.16152,2.16134,2.16152,1945070.0
2006-11-02 23:36:00,2.16147,2.16165,2.16118,2.16165,3340331.0
2006-11-02 23:37:00,2.16168,2.16189,2.16168,2.16189,1909002.0
2006-11-02 23:38:00,2.16184,2.16184,2.16174,2.16174,1064310.0
2006-11-02 23:39:00,2.16168,2.16168,2.16136,2.16136,4196667.0
2006-11-02 23:40:00,2.16133,2.16173,2.16133,2.16173,979414.0
2006-11-02 23:41:00,2.16172,2.16172,2.16114,2.16133,4941842.0
2006-11-02 23:42:00,2.16134,2.16167,2.16134,2.16167,7989708.0
2006-11-02 23:43:00,2.16163,2.16163,2.16125,2.16135,2566543.0
2006-11-02 23:44:00,2.16134,2.16134,2.16111,2.16127,5844685.0
2006-11-02 23:45:00,2.16121,2.16123,2.16104,2.16104,10318709.0
2006-11-02 23:46:00,2.16106,2.16128,2.16106,2.16123,740467.0
2006-11-02 23:47:00,2.16143,2.16174,2.16143,2.16174,2364881.0
2006-11-02 23:48:00,2.16179,2.16186,2.16178,2.16182,5634717.0
2006-11-02 23:49:00,2.16177,2.16181,2.16162,2.16167,7898816.0
2006-11-02 23:50:00,2.16164,2.16165,2.16156,2.16165,1267237.0
2006-11-02 23:51:00,2.16167,2.16175,2.16158,2.16172,4747605.0
2006-11-02 23:52:00,2.16178,2.1622,2.16178,2.1622,2053130.0
2006-11-02 23:53:00,2.1624,2.16251,2.1624,2.16249,7267534.0
2006-11-02 23:54:00,2.16237,2.16237,2.16191,2.16191,1749283.0
2006-11-02 23:55:00,2.16213,2.16251,2.16213,2.16251,5485244.0
2006-11-02 23:56:00,2.16255,2.16255,2.16237,2.16237,634890.0
2006-11-02 23:57:00,2.16235,2.16235,2.16219,2.16219,12016453.0
2006-11-02 23:58:00,2.16216,2.16236,2.16216,2.16235,7201541.0
2006-11-02 23:59:00,2.1622,2.16225,2.16204,2.16212,12621056.0
2006-11-03 00:00:00,2.16205,2.16205,2.16195,2.16195,649814.0
2006-11-03 00:01:00,2.16194,2.16198,2.16194,2.16198,3930151.0
2006-11-03 00:02:00,2.16194,2.16247,2.16194,2.16247,14818977.0
2006-11-03 00:03:00,2.16244,2.16244,2.16214,2.16214,4475962.0
2006-11-03 00:04:00,2.16216,2.16216,2.16207,2.16207,2576119.0
2006-11-03 00:05:00,2.162,2.162,2.16148,2.16178,6272980.0
2006-11-03 00:06:00,2.16167,2.16171,2.16142,2.16159,2575363.0
2006-11-03 00:07:00,2.16149,2.16149,2.16135,2.16135,8477215.0
2006-11-03 00:09:00,2.1612,2.16134,2.1612,2.16126,2027512.0
2006-11-03 00:10:00,2.16109,2.16116,2.16107,2.16107,686177.0
2006-11-03 00:11:00,2.16111,2.16111,2.16076,2.16084,388445.0
2006-11-03 00:12:00,2.16056,2.16067,2.16056,2.16067,363548.0
2006-11-03 00:13:00,2.16085,2.16095,2.16085,2.16095,7498218.0
2006-11-03 00:14:00,2.16089,2.16146,2.16089,2.16146,7872539.0
2006-11-03 00:15:00,2.1614,2.16141,2.16113,2.16115,1294215.0
2006-11-03 00:16:00,2.16087,2.16129,2.16087,2.16129,349093.0
2006-11-03 00:17:00,2.16129,2.16129,2.16098,2.16098,3334575.0
2006-11-03 00:18:00,2.161,2.16123,2.161,2.16123,4139899.0
2006-11-03 00:19:00,2.16132,2.16141,2.16132,2.16141,8566908.0
2006-11-03 00:20:00,2.16149,2.16154,2.16148,2.16148,237442.0
2006-11-03 00:21:00,2.1612,2.16186,2.1612,2.16186,706875.0
2006-11-03 00:22:00,2.16205,2.16211,2.16205,2.16211,163412.0
2006-11-03 00:23:00,2.16196,2.16196,2.16155,2.16155,4364019.0
2006-11-03 00:24:00,2.16156,2.16169,2.16142,2.16165,7944741.0
2006-11-03 00:25:00,2.16167,2.16167,2.16139,2.16139,7600203.0
2006-11-03 00:27:00,2.16156,2.16156,2.16133,2.16143,1336861.0
2006-11-03 00:28:00,2.16149,2.16153,2.16143,2.16143,3393549.0
2006-11-03 00:29:00,2.16148,2.16159,2.16138,2.16147,2460890.0
2006-11-03 00:30:00,2.16143,2.16159,2.16143,2.16159,1036748.0
2006-11-03 00:31:00,2.16148,2.16148,2.16132,2.16132,6491888.0
2006-11-03 00:32:00,2.16131,2.16137,2.16131,2.16137,7622503.0
2006-11-03 00:33:00,2.16146,2.16161,2.16146,2.16161,3402110.0
2006-11-03 00:34:00,2.1616,2.1616,2.1613,2.16135,2606522.0
2006-11-03 00:35:00,2.1613,2.16131,2.16127,2.16131,6916218.0
2006-11-03 00:36:00,2.16125,2.16125,2.16099,2.16116,746401.0
2006-11-03 00:37:00,2.16124,2.16148,2.16124,2.16146,2843708.0
2006-11-03 00:38:00,2.16136,2.16136,2.1613,2.1613,2085460.0
2006-11-03 00:40:00,2.16139,2.16139,2.16113,2.16138,7125020.0
2006-11-03 00:42:00,2.16142,2.16142,2.16141,2.16141,1051549.0
2006-11-03 00:43:00,2.1614,2.1615,2.1614,2.1615,280659.0
2006-11-03 00:44:00,2.16144,2.16144,2.16119,2.16142,2602363.0
2006-11-03 00:45:00,2.16129,2.16129,2.16093,2.16096,2862976.0
2006-11-03 00:46:00,2.16101,2.16119,2.16101,2.16119,419174.0
2006-11-03 00:48:00,2.16129,2.16129,2.16115,2.16122,442015.0
2006-11-03 00:49:00,2.16126,2.1614,2.16126,2.1614,1407338.0
2006-11-03 00:50:00,2.16118,2.16126,2.16093,2.16093,4061798.0
2006-11-03 00:51:00,2.16081,2.16098,2.16044,2.16098,4798160.0
2006-11-03 00:52:00,2.16108,2.16108,2.16102,2.16102,773413.0
2006-11-03 00:53:00,2.16096,2.16115,2.16094,2.16115,3043494.0
2006-11-03 00:54:00,2.16117,2.16128,2.16092,2.16122,6053194.0
2006-11-03 00:55:00,2.16114,2.16125,2.16112,2.16112,2463475.0
2006-11-03 00:56:00,2.16109,2.16109,2.16104,2.16104,768849.0
2006-11-03 00:57:00,2.16115,2.16115,2.16096,2.16096,1714036.0
2006-11-03 00:58:00,2.16089,2.16098,2.16047,2.16047,16747140.0
2006-11-03 00:59:00,2.1609,2.16114,2.1609,2.16114,2843971.0
2006-11-03 01:00:00,2.16129,2.16139,2.16124,2.16124,10976513.0
2006-11-03 01:01:00,2.16118,2.16118,2.16105,2.16105,170117.0
2006-11-03 01:02:00,2.16109,2.16112,2.16087,2.16087,6756704.0
2006-11-03 01:03:00,2.16077,2.16085,2.16071,2.16085,9303798.0
2006-11-03 01:04:00,2.16091,2.16099,2.16087,2.16099,6270437.0
2006-11-03 01:05:00,2.1609,2.16112,2.1609,2.16108,6142864.0
2006-11-03 01:06:00,2.16118,2.1613,2.16114,2.16125,6572521.0
2006-11-03 01:07:00,2.16126,2.16126,2.16103,2.16103,144997.0
2006-11-03 01:08:00,2.16071,2.16105,2.16071,2.16105,1575460.0
2006-11-03 01:09:00,2.16106,2.16139,2.16106,2.16139,8153284.0
2006-11-03 01:10:00,2.1617,2.1617,2.16149,2.16149,3330749.0
2006-11-03 01:11:00,2.16146,2.16146,2.16106,2.16133,11254867.0
2006-11-03 01:12:00,2.16138,2.16138,2.16113,2.16113,291134.0
2006-11-03 01:13:00,2.1612,2.1612,2.16113,2.16113,2610325.0
2006-11-03 01:14:00,2.16117,2.16121,2.16117,2.16121,1232869.0
2006-11-03 01:15:00,2.16121,2.16121,2.16117,2.16117,84361.0
2006-11-03 01:16:00,2.16132,2.16157,2.16132,2.16157,1701696.0
2006-11-03 01:17:00,2.16162,2.16162,2.16148,2.16148,1492126.0
2006-11-03 01:19:00,2.1615,2.16162,2.1615,2.16162,4156651.0
2006-11-03 01:20:00,2.16151,2.16151,2.16139,2.16143,299715.0
2006-11-03 01:21:00,2.16152,2.16155,2.16152,2.16155,398951.0
2006-11-03 01:22:00,2.16156,2.16156,2.16125,2.16125,1237060.0
2006-11-03 01:23:00,2.16128,2.16155,2.1612,2.16155,4697808.0
2006-11-03 01:24:00,2.16157,2.1617,2.16157,2.16165,10242363.0
2006-11-03 01:25:00,2.1615,2.16152,2.16146,2.16148,17288409.0
2006-11-03 01:26:00,2.16139,2.16176,2.16139,2.16176,44809.0
2006-11-03 01:27:00,2.16171,2.16171,2.16168,2.16168,25637.0
2006-11-03 01:29:00,2.16166,2.16193,2.16166,2.16193,3518866.0
2006-11-03 01:30:00,2.16219,2.16248,2.16219,2.16238,7917655.0
2006-11-03 01:33:00,2.16243,2.16247,2.16243,2.16247,1656062.0
2006-11-03 01:34:00,2.16253,2.16253,2.16247,2.16247,1955021.0
2006-11-03 01:35:00,2.1623,2.16232,2.16227,2.16229,9987211.0
2006-11-03 01:36:00,2.16222,2.16235,2.16087,2.16212,15523934.0
2006-11-03 01:37:00,2.16214,2.16214,2.16198,2.16198,439150.0
2006-11-03 01:38:00,2.16196,2.16196,2.16142,2.16142,13118699.0
2006-11-03 01:39:00,2.16148,2.1616,2.16142,2.1616,21687215.0
2006-11-03 01:40:00,2.16154,2.162,2.16154,2.16173,29294595.0
2006-11-03 01:41:00,2.1617,2.1617,2.16164,2.16164,2566675.0
2006-11-03 01:42:00,2.16159,2.16159,2.16134,2.16138,976439.0
2006-11-03 01:44:00,2.16131,2.16175,2.16131,2.16175,7828702.0
2006-11-03 01:45:00,2.16159,2.16166,2.1613,2.1613,2263953.0
2006-11-03 01:49:00,2.16125,2.16164,2.16125,2.16164,249592.0
2006-11-03 01:50:00,2.16155,2.16182,2.16155,2.16181,15044521.0
2006-11-03 01:51:00,2.16182,2.16182,2.1614,2.1614,3981703.0
2006-11-03 01:52:00,2.16157,2.16193,2.16157,2.16178,15144954.0
2006-11-03 01:53:00,2.16156,2.16156,2.16154,2.16154,1201428.0
2006-11-03 01:54:00,2.16151,2.16156,2.1615,2.1615,1015160.0
2006-11-03 01:55:00,2.16149,2.16149,2.1613,2.16141,566668.0
2006-11-03 01:56:00,2.16143,2.16144,2.16143,2.16144,8860515.0
2006-11-03 01:57:00,2.16144,2.16161,2.16144,2.16151,1872254.0
2006-11-03 01:58:00,2.16154,2.16154,2.16148,2.16148,2104522.0
2006-11-03 01:59:00,2.16142,2.16155,2.16136,2.16144,8149782.0
2006-11-03 02:00:00,2.16147,2.16154,2.16139,2.16145,13720031.0
2006-11-03 02:01:00,2.1616,2.1616,2.16143,2.16151,7200101.0
2006-11-03 02:04:00,2.16158,2.16163,2.16145,2.16145,5614375.0
2006-11-03 02:05:00,2.16115,2.16143,2.16115,2.16142,1830369.0
2006-11-03 02:06:00,2.16153,2.16169,2.16153,2.16153,7528925.0
2006-11-03 02:07:00,2.16135,2.16158,2.16135,2.16158,2202693.0
2006-11-03 02:08:00,2.16159,2.16194,2.16158,2.16194,4377689.0
2006-11-03 02:09:00,2.16199,2.16212,2.16199,2.16203,6847160.0
2006-11-03 02:10:00,2.16195,2.16195,2.16158,2.16173,8430800.0
2006-11-03 02:12:00,2.1618,2.16202,2.16178,2.16202,15230962.0
2006-11-03 02:14:00,2.16204,2.16229,2.16198,2.16198,8404383.0
2006-11-03 02:15:00,2.162,2.162,2.16174,2.16178,5442483.0
2006-11-03 02:16:00,2.16171,2.16171,2.16132,2.16132,2787901.0
2006-11-03 02:17:00,2.16137,2.16144,2.16131,2.16131,7908951.0
2006-11-03 02:18:00,2.16126,2.16126,2.16098,2.16102,5284827.0
2006-11-03 02:19:00,2.16095,2.16103,2.16093,2.16093,11054859.0
2006-11-03 02:20:00,2.16101,2.16101,2.16079,2.16085,4061028.0
2006-11-03 02:21:00,2.16083,2.16083,2.16067,2.16067,1078000.0
2006-11-03 02:22:00,2.16065,2.16067,2.1605,2.1605,1183888.0
2006-11-03 02:23:00,2.16053,2.16059,2.16053,2.16059,1770121.0
2006-11-03 02:24:00,2.16069,2.16087,2.16069,2.16086,1892828.0
2006-11-03 02:25:00,2.16088,2.16097,2.16078,2.16097,3673133.0
2006-11-03 02:26:00,2.16087,2.16087,2.16062,2.16062,5651445.0
2006-11-03 02:27:00,2.16072,2.16088,2.16072,2.16088,9094576.0
2006-11-03 02:28:00,2.16094,2.16123,2.16094,2.16123,4003660.0
2006-11-03 02:29:00,2.16129,2.16146,2.16129,2.16146,2071274.0
2006-11-03 02:30:00,2.16137,2.16147,2.16107,2.16107,847783.0
2006-11-03 02:31:00,2.16092,2.16125,2.16092,2.16125,7578522.0
2006-11-03 02:32:00,2.16117,2.16123,2.16116,2.16118,7926238.0
2006-11-03 02:33:00,2.16121,2.16163,2.16121,2.16163,5652332.0
2006-11-03 02:34:00,2.16166,2.16192,2.16166,2.16192,5031600.0
2006-11-03 02:35:00,2.16195,2.16195,2.16195,2.16195,584475.0
2006-11-03 02:37:00,2.16187,2.16187,2.1616,2.1616,10846400.0
2006-11-03 02:38:00,2.16161,2.16181,2.16161,2.16181,2206249.0
2006-11-03 02:39:00,2.16176,2.16176,2.16175,2.16175,366190.0
2006-11-03 02:40:00,2.16168,2.16169,2.16154,2.16154,1950254.0
2006-11-03 02:41:00,2.16152,2.16152,2.16131,2.16138,3839080.0
2006-11-03 02:42:00,2.16126,2.16126,2.16102,2.16108,14743001.0
2006-11-03 02:43:00,2.16113,2.16113,2.16099,2.16099,8669172.0
2006-11-03 02:44:00,2.16095,2.16095,2.16081,2.16093,4556664.0
2006-11-03 02:45:00,2.16096,2.16106,2.16085,2.16097,3933687.0
2006-11-03 02:46:00,2.16089,2.16106,2.16089,2.16092,7247964.0
2006-11-03 02:47:00,2.16083,2.16085,2.16075,2.16081,9865871.0
2006-11-03 02:49:00,2.16063,2.16081,2.16063,2.1608,1727098.0
2006-11-03 02:50:00,2.16089,2.16101,2.16087,2.16101,698950.0
2006-11-03 02:51:00,2.16093,2.16126,2.16093,2.16126,1363936.0
2006-11-03 02:53:00,2.16114,2.16114,2.16088,2.16088,298172.0
2006-11-03 02:54:00,2.16067,2.16076,2.15927,2.16072,5422641.0
2006-11-03 02:55:00,2.16071,2.16122,2.16071,2.16122,8488424.0
2006-11-03 02:56:00,2.16137,2.16143,2.16136,2.16143,1624165.0
2006-11-03 02:57:00,2.1614,2.1614,2.16088,2.1611,13902766.0
2006-11-03 02:58:00,2.1612,2.16143,2.1612,2.16143,1629129.0
2006-11-03 02:59:00,2.16137,2.16137,2.16104,2.16119,4995098.0
2006-11-03 03:00:00,2.16129,2.16129,2.16127,2.16127,3384960.0
2006-11-03 03:01:00,2.16122,2.16122,2.16111,2.16111,2724354.0
2006-11-03 03:02:00,2.16116,2.16136,2.16116,2.16136,4325746.0
2006-11-03 03:03:00,2.16139,2.16156,2.16136,2.16156,1493718.0
2006-11-03 03:04:00,2.16152,2.16152,2.16126,2.16126,5659438.0
2006-11-03 03:05:00,2.16117,2.16117,2.16113,2.16116,3886350.0
2006-11-03 03:07:00,2.16106,2.16112,2.16092,2.16102,1084340.0
2006-11-03 03:08:00,2.16101,2.16115,2.16101,2.16115,8048521.0
2006-11-03 03:09:00,2.16109,2.16128,2.16109,2.16123,1776997.0
2006-11-03 03:10:00,2.16146,2.16165,2.16108,2.16108,8019599.0
2006-11-03 03:11:00,2.16136,2.16136,2.16115,2.16115,993484.0
2006-11-03 03:12:00,2.16118,2.16138,2.16118,2.16138,2714067.0
2006-11-03 03:13:00,2.16142,2.16169,2.16133,2.16169,12510632.0
2006-11-03 03:15:00,2.16173,2.16206,2.16166,2.16189,20496950.0
2006-11-03 03:16:00,2.16205,2.16205,2.16172,2.16174,4202943.0
2006-11-03 03:17:00,2.16162,2.16162,2.16142,2.16149,8858474.0
2006-11-03 03:18:00,2.16154,2.16154,2.16147,2.16149,1844282.0
2006-11-03 03:19:00,2.16152,2.16172,2.16152,2.16162,8784531.0
2006-11-03 03:20:00,2.16159,2.16159,2.16131,2.16147,3547227.0
2006-11-03 03:21:00,2.16153,2.16172,2.16137,2.16137,3946078.0
2006-11-03 03:23:00,2.1618,2.16194,2.1618,2.16194,2635415.0
2006-11-03 03:24:00,2.1619,2.1619,2.16169,2.16169,1555604.0
2006-11-03 03:25:00,2.16166,2.16166,2.1615,2.1615,586374.0
2006-11-03 03:26:00,2.16162,2.16162,2.16122,2.16145,5490303.0
2006-11-03 03:27:00,2.16135,2.16135,2.16086,2.1612,5168985.0
2006-11-03 03:28:00,2.16125,2.16125,2.16118,2.16118,3925808.0
2006-11-03 03:29:00,2.16121,2.16121,2.16116,2.16116,2507946.0
2006-11-03 03:30:00,2.16108,2.16108,2.16095,2.16095,2418361.0
2006-11-03 03:31:00,2.1609,2.16117,2.1609,2.16117,5762401.0
2006-11-03 03:32:00,2.16116,2.16119,2.16069,2.16117,12957398.0
2006-11-03 03:33:00,2.1612,2.16148,2.16114,2.16148,3565780.0
2006-11-03 03:34:00,2.16146,2.16146,2.16108,2.16118,4297154.0
2006-11-03 03:35:00,2.16112,2.16112,2.16095,2.16095,2885606.0
2006-11-03 03:36:00,2.16106,2.16106,2.16085,2.16088,2907949.0
2006-11-03 03:37:00,2.16089,2.16093,2.16076,2.16093,4906353.0
2006-11-03 03:38:00,2.16087,2.16099,2.16087,2.16091,13024478.0
2006-11-03 03:39:00,2.16093,2.1611,2.16092,2.16106,7536600.0
2006-11-03 03:40:00,2.16087,2.16087,2.1607,2.1607,1486293.0
2006-11-03 03:41:00,2.16089,2.161,2.16087,2.16093,7716117.0
2006-11-03 03:42:00,2.161,2.16103,2.16088,2.16088,10906091.0
2006-11-03 03:43:00,2.1608,2.1608,2.16013,2.16013,2297563.0
2006-11-03 03:44:00,2.16013,2.16013,2.15985,2.15999,553569.0
2006-11-03 03:45:00,2.16016,2.16036,2.16016,2.16021,5570231.0
2006-11-03 03:46:00,2.16026,2.16044,2.15885,2.16044,2602599.0
2006-11-03 03:48:00,2.16045,2.16045,2.16036,2.16036,4216033.0
2006-11-03 03:49:00,2.16035,2.16067,2.16009,2.16067,3951912.0
2006-11-03 03:50:00,2.16056,2.1607,2.16051,2.16051,7313505.0
2006-11-03 03:51:00,2.16057,2.16078,2.16055,2.16078,15986199.0
2006-11-03 03:52:00,2.16073,2.16091,2.16073,2.1609,1243412.0
2006-11-03 03:53:00,2.16105,2.16105,2.1609,2.16092,4397901.0
2006-11-03 03:54:00,2.16102,2.16119,2.16102,2.16107,692283.0
2006-11-03 03:58:00,2.161,2.16111,2.16078,2.16111,2935102.0
2006-11-03 04:00:00,2.16108,2.16134,2.16108,2.16134,1590307.0
2006-11-03 04:02:00,2.16131,2.16136,2.16117,2.16122,3166135.0
2006-11-03 04:03:00,2.16121,2.16132,2.1612,2.1613,21543702.0
2006-11-03 04:05:00,2.16132,2.16133,2.16111,2.16133,741314.0
2006-11-03 04:06:00,2.16127,2.16135,2.16113,2.16113,3685321.0
2006-11-03 04:07:00,2.16136,2.16136,2.16132,2.16132,3668023.0
2006-11-03 04:08:00,2.1614,2.16159,2.16139,2.16139,2434886.0
2006-11-03 04:09:00,2.16169,2.16169,2.16128,2.16137,16075598.0
2006-11-03 04:10:00,2.16135,2.16135,2.16122,2.16128,2139087.0
2006-11-03 04:11:00,2.16131,2.16131,2.15977,2.16114,11906514.0
2006-11-03 04:12:00,2.16124,2.16141,2.16124,2.16141,2527586.0
2006-11-03 04:13:00,2.16145,2.1615,2.16145,2.16146,371809.0
2006-11-03 04:14:00,2.16157,2.16157,2.16119,2.16126,9898238.0
2006-11-03 04:15:00,2.16119,2.16149,2.16119,2.16147,4447990.0
2006-11-03 04:16:00,2.1615,2.1615,2.16136,2.16136,9497855.0
2006-11-03 04:17:00,2.16129,2.16145,2.16129,2.16145,8604990.0
2006-11-03 04:18:00,2.16152,2.16152,2.16131,2.16131,15367929.0
2006-11-03 04:19:00,2.16123,2.16138,2.16114,2.16125,5300611.0
2006-11-03 04:20:00,2.16142,2.16167,2.16142,2.16163,3004872.0
2006-11-03 04:21:00,2.16152,2.16152,2.16127,2.1614,1560322.0
2006-11-03 04:23:00,2.16139,2.16149,2.16139,2.16149,4944764.0
2006-11-03 04:24:00,2.16138,2.16166,2.16138,2.16166,879521.0
2006-11-03 04:25:00,2.16154,2.16183,2.16154,2.16183,5230749.0
2006-11-03 04:27:00,2.16186,2.16214,2.16184,2.16214,1823334.0
2006-11-03 04:28:00,2.16207,2.16217,2.16177,2.16177,4222953.0
2006-11-03 04:29:00,2.16183,2.16183,2.16169,2.16169,2290558.0
2006-11-03 04:30:00,2.16168,2.16168,2.16121,2.1614,1896138.0
2006-11-03 04:31:00,2.16138,2.16138,2.16138,2.16138,12792122.0
2006-11-03 04:32:00,2.16117,2.16125,2.16117,2.16119,4196083.0
2006-11-03 04:33:00,2.16117,2.16126,2.16111,2.16126,1540159.0
2006-11-03 04:34:00,2.16123,2.16129,2.16109,2.16125,5192716.0
2006-11-03 04:35:00,2.16121,2.16121,2.16092,2.16098,5548533.0
2006-11-03 04:36:00,2.16108,2.16132,2.16097,2.16132,5951139.0
2006-11-03 04:37:00,2.16135,2.16158,2.16131,2.16158,12483554.0
2006-11-03 04:38:00,2.16146,2.16146,2.16117,2.16124,8331701.0
2006-11-03 04:39:00,2.16118,2.16141,2.16118,2.16123,1565390.0
2006-11-03 04:40:00,2.16134,2.16139,2.16088,2.16139,11633515.0
2006-11-03 04:42:00,2.16143,2.16183,2.16136,2.16183,4150595.0
2006-11-03 04:43:00,2.16179,2.1618,2.16136,2.1614,7766940.0
2006-11-03 04:44:00,2.16133,2.16165,2.16119,2.16165,9025464.0
2006-11-03 04:45:00,2.16158,2.16158,2.16123,2.16124,10176160.0
2006-11-03 04:46:00,2.16115,2.16115,2.161,2.16102,2971816.0
2006-11-03 04:47:00,2.16109,2.16109,2.16092,2.16092,2520346.0
2006-11-03 04:48:00,2.161,2.16111,2.16093,2.1611,5077144.0
2006-11-03 04:49:00,2.16122,2.16148,2.16122,2.16148,8991959.0
2006-11-03 04:50:00,2.1613,2.1613,2.16101,2.16102,1638327.0
2006-11-03 04:52:00,2.16107,2.16142,2.16107,2.16142,5294163.0
2006-11-03 04:53:00,2.16151,2.16151,2.1614,2.1614,1659975.0
2006-11-03 04:54:00,2.16124,2.16137,2.16118,2.16125,2653080.0
2006-11-03 04:55:00,2.16114,2.16128,2.16088,2.16127,11411855.0
2006-11-03 04:56:00,2.16138,2.16182,2.16129,2.16182,5408340.0
2006-11-03 04:57:00,2.16194,2.16201,2.16187,2.16192,3034378.0
2006-11-03 04:58:00,2.16201,2.16201,2.16188,2.16188,11481102.0
2006-11-03 04:59:00,2.16195,2.16197,2.16182,2.1619,3467326.0
2006-11-03 05:00:00,2.1618,2.16201,2.16176,2.16201,8510715.0
2006-11-03 05:01:00,2.16211,2.16213,2.16211,2.16213,3096843.0
2006-11-03 05:02:00,2.16207,2.16219,2.16203,2.16215,6396200.0
2006-11-03 05:03:00,2.16215,2.16228,2.16213,2.16228,1253494.0
2006-11-03 05:04:00,2.16218,2.16245,2.16218,2.16245,4293166.0
2006-11-03 05:05:00,2.16255,2.16289,2.16255,2.16271,1333504.0
2006-11-03 05:06:00,2.16253,2.1626,2.16244,2.16244,14428957.0
2006-11-03 05:07:00,2.16237,2.1627,2.16237,2.16266,3270383.0
2006-11-03 05:08:00,2.1627,2.1627,2.16243,2.16243,1588534.0
2006-11-03 05:10:00,2.16227,2.16227,2.16224,2.16224,551582.0
2006-11-03 05:11:00,2.16222,2.16235,2.16208,2.16235,13646458.0
2006-11-03 05:12:00,2.16235,2.1624,2.16234,2.16239,10957219.0
2006-11-03 05:13:00,2.16238,2.16238,2.16231,2.16234,8051464.0
2006-11-03 05:14:00,2.16228,2.16238,2.16228,2.16238,983455.0
2006-11-03 05:15:00,2.16239,2.16254,2.16237,2.16237,16369860.0
2006-11-03 05:16:00,2.16235,2.16235,2.16217,2.16217,9838125.0
2006-11-03 05:17:00,2.1622,2.1622,2.16182,2.16197,5299010.0
2006-11-03 05:18:00,2.16198,2.16218,2.16192,2.16218,7186591.0
2006-11-03 05:19:00,2.16219,2.16219,2.16213,2.16213,1618393.0
2006-11-03 05:20:00,2.16217,2.16217,2.16188,2.16188,3186992.0
2006-11-03 05:21:00,2.16236,2.16241,2.1623,2.16241,2738110.0
2006-11-03 05:22:00,2.16248,2.1625,2.16248,2.1625,8691281.0
2006-11-03 05:23:00,2.16252,2.16252,2.16244,2.16244,3558748.0
2006-11-03 05:25:00,2.16237,2.16244,2.16232,2.16236,7016958.0
2006-11-03 05:26:00,2.16238,2.16238,2.16229,2.16229,17381565.0
2006-11-03 05:27:00,2.16225,2.1624,2.16221,2.1624,2914987.0
2006-11-03 05:28:00,2.16213,2.16247,2.16213,2.16247,4916768.0
2006-11-03 05:29:00,2.16246,2.16271,2.16246,2.16271,3313274.0
2006-11-03 05:30:00,2.16274,2.16313,2.16274,2.16313,2551345.0
2006-11-03 05:31:00,2.1631,2.1631,2.16283,2.16298,9922486.0
2006-11-03 05:32:00,2.16287,2.16287,2.16239,2.16239,10002013.0
2006-11-03 05:33:00,2.1623,2.1623,2.16185,2.16185,7402549.0
2006-11-03 05:34:00,2.16213,2.16214,2.16207,2.16214,5253763.0
2006-11-03 05:35:00,2.16213,2.16213,2.16189,2.16194,665006.0
2006-11-03 05:36:00,2.16202,2.16214,2.16202,2.16214,589066.0
2006-11-03 05:37:00,2.16216,2.16216,2.1619,2.16213,15511787.0
2006-11-03 05:38:00,2.16229,2.16264,2.16229,2.16264,2092635.0
2006-11-03 05:39:00,2.16271,2.1629,2.16263,2.1629,772547.0
2006-11-03 05:40:00,2.16285,2.16285,2.16274,2.16284,6022121.0
2006-11-03 05:41:00,2.16286,2.163,2.16286,2.163,4376704.0
2006-11-03 05:42:00,2.16303,2.16327,2.16303,2.16323,3409573.0
2006-11-03 05:44:00,2.16319,2.16319,2.16291,2.16292,8742778.0
2006-11-03 05:46:00,2.16277,2.16285,2.16269,2.16269,2658792.0
2006-11-03 05:47:00,2.16256,2.16265,2.16237,2.16246,3857458.0
2006-11-03 05:48:00,2.16248,2.16256,2.16242,2.16256,9113445.0
2006-11-03 05:49:00,2.16246,2.16264,2.16246,2.16264,4504406.0
2006-11-03 05:50:00,2.16267,2.16282,2.16267,2.16282,22991962.0
2006-11-03 05:51:00,2.16288,2.16288,2.16227,2.1627,19276872.0
2006-11-03 05:52:00,2.1627,2.1627,2.16252,2.16252,12613274.0
2006-11-03 05:53:00,2.16259,2.1627,2.16253,2.16259,15309509.0
2006-11-03 05:54:00,2.16269,2.16283,2.1625,2.16283,8569429.0
2006-11-03 05:55:00,2.16291,2.16326,2.1629,2.16326,13412415.0
2006-11-03 05:56:00,2.16326,2.16333,2.16297,2.16297,5681749.0
2006-11-03 05:57:00,2.16304,2.16304,2.16257,2.16272,2897146.0
2006-11-03 05:58:00,2.16264,2.16271,2.16259,2.16266,2921946.0
2006-11-03 06:00:00,2.16254,2.16257,2.16247,2.16257,6350317.0
2006-11-03 06:01:00,2.16247,2.16247,2.16208,2.16215,5825056.0
2006-11-03 06:03:00,2.16217,2.16222,2.16204,2.16222,5826728.0
2006-11-03 06:04:00,2.16219,2.16221,2.16205,2.16205,17247699.0
2006-11-03 06:05:00,2.16192,2.16193,2.16192,2.16193,513223.0
2006-11-03 06:06:00,2.16193,2.1622,2.16189,2.1622,5660354.0
2006-11-03 06:07:00,2.16215,2.16239,2.16215,2.16239,22788701.0
2006-11-03 06:08:00,2.16226,2.16226,2.16189,2.16189,2504116.0
2006-11-03 06:09:00,2.1618,2.16214,2.1618,2.16214,860587.0
2006-11-03 06:11:00,2.16217,2.16241,2.16217,2.16241,5205142.0
2006-11-03 06:12:00,2.16228,2.16228,2.16194,2.16202,14420536.0
2006-11-03 06:13:00,2.16212,2.1626,2.16208,2.1626,19543075.0
2006-11-03 06:15:00,2.16253,2.16254,2.16241,2.16241,9406182.0
2006-11-03 06:16:00,2.1625,2.16285,2.1625,2.16285,9022494.0
2006-11-03 06:18:00,2.16277,2.1632,2.16277,2.1632,3408105.0
2006-11-03 06:19:00,2.16319,2.16319,2.16297,2.16297,3126179.0
2006-11-03 06:22:00,2.16296,2.16296,2.16283,2.16283,2312483.0
2006-11-03 06:23:00,2.16287,2.16306,2.16281,2.16281,1381740.0
2006-11-03 06:25:00,2.16288,2.16288,2.16239,2.16239,5163524.0
2006-11-03 06:26:00,2.16257,2.16292,2.16251,2.16292,2759483.0
2006-11-03 06:27:00,2.16281,2.16283,2.16266,2.16266,8230065.0
2006-11-03 06:29:00,2.16252,2.16255,2.16211,2.16221,3843156.0
2006-11-03 06:30:00,2.16224,2.1624,2.16218,2.16239,3023675.0
2006-11-03 06:31:00,2.16243,2.16269,2.16217,2.16264,15207978.0
2006-11-03 06:32:00,2.16249,2.16249,2.16212,2.16215,15327714.0
2006-11-03 06:33:00,2.16213,2.16213,2.16205,2.16209,2076466.0
2006-11-03 06:35:00,2.16219,2.16231,2.16216,2.1622,15515850.0
2006-11-03 06:36:00,2.16224,2.16224,2.16203,2.16203,1410051.0
2006-11-03 06:37:00,2.16208,2.16212,2.16208,2.16212,295100.0
2006-11-03 06:38:00,2.16207,2.16223,2.16188,2.16223,5413872.0
2006-11-03 06:39:00,2.16222,2.16246,2.16222,2.16246,4172638.0
2006-11-03 06:40:00,2.16243,2.16243,2.16187,2.16187,718616.0
2006-11-03 06:41:00,2.16171,2.16171,2.16157,2.16157,3336404.0
2006-11-03 06:42:00,2.16155,2.16155,2.16147,2.1615,939790.0
2006-11-03 06:43:00,2.16137,2.16152,2.16137,2.16142,10474200.0
2006-11-03 06:44:00,2.16142,2.16152,2.16142,2.1615,11554256.0
2006-11-03 06:45:00,2.16153,2.16156,2.16146,2.1615,10436538.0
2006-11-03 06:46:00,2.16145,2.16145,2.16133,2.16136,8591278.0
2006-11-03 06:47:00,2.16141,2.16146,2.16139,2.16139,2195445.0
2006-11-03 06:48:00,2.16143,2.16143,2.1614,2.1614,170894.0
2006-11-03 06:49:00,2.16138,2.16138,2.16117,2.16117,3273173.0
2006-11-03 06:50:00,2.16092,2.16092,2.16087,2.16087,781496.0
2006-11-03 06:51:00,2.16082,2.16094,2.1603,2.16093,1383510.0
2006-11-03 06:52:00,2.16099,2.16103,2.16085,2.16101,18254382.0
2006-11-03 06:53:00,2.16104,2.16131,2.16104,2.16131,9494440.0
2006-11-03 06:55:00,2.16135,2.16161,2.16135,2.16161,729687.0
2006-11-03 06:56:00,2.16169,2.16169,2.16137,2.16137,12958635.0
2006-11-03 06:57:00,2.16138,2.16143,2.16126,2.16133,4878058.0
2006-11-03 06:58:00,2.16128,2.16128,2.16116,2.16116,82123.0
2006-11-03 06:59:00,2.1611,2.16119,2.16092,2.16092,8529600.0
2006-11-03 07:00:00,2.16102,2.16109,2.16102,2.16109,1921030.0
2006-11-03 07:01:00,2.16109,2.16123,2.16105,2.16123,2970200.0
2006-11-03 07:02:00,2.16125,2.16138,2.16125,2.16138,2352669.0
2006-11-03 07:03:00,2.16143,2.1617,2.16143,2.1617,1957002.0
2006-11-03 07:04:00,2.16137,2.16142,2.16113,2.16133,4577740.0
2006-11-03 07:05:00,2.16138,2.16165,2.16138,2.16165,4760131.0
2006-11-03 07:07:00,2.16157,2.16165,2.16115,2.16129,14915610.0
2006-11-03 07:08:00,2.16144,2.16177,2.16144,2.16177,4324261.0
2006-11-03 07:10:00,2.16168,2.16179,2.16168,2.16179,33150.0
2006-11-03 07:11:00,2.16172,2.16172,2.16114,2.16114,12986900.0
2006-11-03 07:12:00,2.1616,2.16165,2.16159,2.16165,5770999.0
2006-11-03 07:16:00,2.16154,2.16163,2.16149,2.16155,12679719.0
2006-11-03 07:17:00,2.1615,2.16164,2.1615,2.16164,3691072.0
2006-11-03 07:18:00,2.16167,2.16174,2.16167,2.16174,652620.0
2006-11-03 07:19:00,2.16177,2.1621,2.16169,2.1621,7343385.0
2006-11-03 07:20:00,2.16206,2.16206,2.16176,2.16186,1834118.0
2006-11-03 07:21:00,2.16186,2.16199,2.16176,2.16199,5447398.0
2006-11-03 07:22:00,2.1619,2.16198,2.16186,2.16198,2673055.0
2006-11-03 07:23:00,2.16197,2.16201,2.16195,2.16195,897721.0
2006-11-03 07:24:00,2.16203,2.1622,2.16203,2.1621,6260506.0
2006-11-03 07:25:00,2.16216,2.16223,2.16214,2.1622,4277021.0
2006-11-03 07:26:00,2.16221,2.16235,2.16221,2.16229,3318747.0
2006-11-03 07:29:00,2.16238,2.16257,2.16238,2.16257,7428322.0
2006-11-03 07:30:00,2.16247,2.16247,2.16191,2.16196,5885971.0
2006-11-03 07:31:00,2.16194,2.16215,2.16191,2.16215,18202604.0
2006-11-03 07:32:00,2.16223,2.16232,2.16215,2.16231,10832413.0
2006-11-03 07:33:00,2.16236,2.16261,2.16234,2.16261,5443343.0
2006-11-03 07:34:00,2.16248,2.16248,2.16225,2.16235,1764906.0
2006-11-03 07:36:00,2.16235,2.16235,2.16229,2.16229,1828574.0
2006-11-03 07:37:00,2.1623,2.16271,2.1623,2.16271,4363554.0
2006-11-03 07:39:00,2.16274,2.16291,2.16257,2.16291,1509638.0
2006-11-03 07:41:00,2.16289,2.16289,2.16263,2.16263,3976783.0
2006-11-03 07:42:00,2.1626,2.1626,2.16214,2.16214,2631556.0
2006-11-03 07:43:00,2.16206,2.16213,2.16206,2.16213,291252.0
2006-11-03 07:44:00,2.16212,2.16212,2.16192,2.16192,1831104.0
2006-11-03 07:45:00,2.16184,2.16195,2.16175,2.1619,633777.0
2006-11-03 07:46:00,2.16214,2.16218,2.16206,2.16206,6482453.0
2006-11-03 07:47:00,2.162,2.16203,2.16185,2.16198,2017505.0
2006-11-03 07:48:00,2.16189,2.16215,2.16189,2.16215,3331426.0
2006-11-03 07:49:00,2.16223,2.16239,2.16223,2.16239,354624.0
2006-11-03 07:51:00,2.16239,2.16239,2.16089,2.16232,3726108.0
2006-11-03 07:52:00,2.16229,2.16237,2.16229,2.16237,1651175.0
2006-11-03 07:54:00,2.16235,2.16254,2.16234,2.16254,1996119.0
2006-11-03 07:56:00,2.16253,2.16283,2.16253,2.16283,687972.0
2006-11-03 07:57:00,2.16271,2.16271,2.16236,2.16264,8886918.0
2006-11-03 07:58:00,2.16268,2.1627,2.16268,2.1627,473556.0
2006-11-03 07:59:00,2.16263,2.16295,2.16263,2.16295,6182079.0
2006-11-03 08:00:00,2.16272,2.16272,2.16235,2.16249,2536621.0
2006-11-03 08:02:00,2.16247,2.16277,2.16247,2.16277,17592007.0
2006-11-03 08:03:00,2.16265,2.16265,2.16225,2.16242,12400991.0
2006-11-03 08:05:00,2.16255,2.16255,2.16245,2.16255,8146364.0
2006-11-03 08:06:00,2.16263,2.16263,2.1626,2.1626,497173.0
2006-11-03 08:07:00,2.16261,2.16261,2.16256,2.16259,12005255.0
2006-11-03 08:08:00,2.16255,2.16278,2.16255,2.16273,7781857.0
2006-11-03 08:09:00,2.16254,2.16275,2.16254,2.16273,2382875.0
2006-11-03 08:10:00,2.1627,2.1627,2.16258,2.1626,6484670.0
2006-11-03 08:11:00,2.16267,2.16283,2.16261,2.16283,3336240.0
2006-11-03 08:12:00,2.16285,2.1632,2.16285,2.1632,4697580.0
2006-11-03 08:13:00,2.16301,2.16307,2.16292,2.16292,557233.0
2006-11-03 08:14:00,2.16275,2.16285,2.16248,2.16248,4480482.0
2006-11-03 08:15:00,2.16294,2.16307,2.16287,2.16306,9717168.0
2006-11-03 08:16:00,2.16309,2.16319,2.16306,2.16306,3784857.0
2006-11-03 08:17:00,2.16292,2.1631,2.1627,2.1627,15501793.0
2006-11-03 08:18:00,2.16266,2.16274,2.16263,2.16269,3402513.0
2006-11-03 08:19:00,2.16274,2.16277,2.16259,2.16259,6111253.0
2006-11-03 08:20:00,2.1627,2.1627,2.16219,2.16251,4909516.0
2006-11-03 08:22:00,2.16202,2.16264,2.16202,2.16259,3032813.0
2006-11-03 08:23:00,2.1624,2.16311,2.1624,2.16292,2411321.0
2006-11-03 08:24:00,2.16281,2.16281,2.16257,2.16267,11453021.0
2006-11-03 08:25:00,2.16249,2.16261,2.16223,2.16236,5545936.0
2006-11-03 08:26:00,2.16242,2.16283,2.16242,2.16283,16099959.0
2006-11-03 08:27:00,2.16277,2.16277,2.16246,2.16246,8139219.0
2006-11-03 08:28:00,2.16232,2.1624,2.16217,2.16222,6442697.0
2006-11-03 08:29:00,2.16205,2.16215,2.16198,2.16204,3165167.0
2006-11-03 08:30:00,2.16196,2.16208,2.16196,2.16201,3682180.0
2006-11-03 08:31:00,2.16205,2.16217,2.16205,2.16216,2471911.0
2006-11-03 08:32:00,2.16217,2.16231,2.16182,2.16231,7990545.0
2006-11-03 08:33:00,2.16227,2.16232,2.16198,2.16198,1066928.0
2006-11-03 08:34:00,2.1621,2.16221,2.16209,2.16221,6027338.0
2006-11-03 08:37:00,2.16219,2.16226,2.16217,2.16219,6850650.0
2006-11-03 08:38:00,2.16215,2.16216,2.16198,2.16198,19204957.0
2006-11-03 08:39:00,2.16157,2.16201,2.16157,2.16189,15375234.0
2006-11-03 08:40:00,2.1618,2.1622,2.1618,2.1622,1770765.0
2006-11-03 08:41:00,2.16215,2.16245,2.16215,2.16245,1628964.0
2006-11-03 08:42:00,2.1623,2.16238,2.16189,2.16189,3395504.0
2006-11-03 08:43:00,2.16199,2.16199,2.16181,2.16198,6020722.0
2006-11-03 08:44:00,2.16203,2.16212,2.16196,2.16212,3438164.0
2006-11-03 08:45:00,2.16196,2.16204,2.16175,2.16175,3436226.0
2006-11-03 08:46:00,2.16172,2.16185,2.16159,2.16159,1331613.0
2006-11-03 08:47:00,2.16156,2.16156,2.16132,2.16148,11140493.0
2006-11-03 08:48:00,2.1615,2.16153,2.16132,2.16153,1008246.0
2006-11-03 08:49:00,2.16161,2.16161,2.16145,2.16149,2472726.0
2006-11-03 08:51:00,2.16154,2.16182,2.16154,2.16182,9359852.0
2006-11-03 08:52:00,2.16185,2.16225,2.16185,2.16203,5525927.0
2006-11-03 08:53:00,2.16199,2.16199,2.16166,2.16166,4690094.0
2006-11-03 08:54:00,2.16162,2.16179,2.16162,2.16174,11518396.0
2006-11-03 08:55:00,2.16172,2.16197,2.16169,2.16178,13494803.0
2006-11-03 08:56:00,2.16171,2.16177,2.16154,2.16158,11010474.0
2006-11-03 08:57:00,2.16143,2.16152,2.16143,2.16143,8022299.0
2006-11-03 08:58:00,2.16142,2.16149,2.1614,2.16149,8345657.0
2006-11-03 09:00:00,2.16156,2.16156,2.16146,2.16146,7100644.0
2006-11-03 09:01:00,2.1614,2.16153,2.16135,2.16135,5941218.0
2006-11-03 09:02:00,2.16156,2.16166,2.16151,2.16151,24410274.0
2006-11-03 09:03:00,2.16155,2.16161,2.16148,2.16148,871129.0
2006-11-03 09:04:00,2.16142,2.1616,2.16139,2.16149,3519650.0
2006-11-03 09:05:00,2.1616,2.16161,2.1615,2.16161,11722915.0
2006-11-03 09:08:00,2.16159,2.16187,2.16159,2.16182,7827397.0
2006-11-03 09:09:00,2.16178,2.1618,2.16156,2.1618,5545929.0
2006-11-03 09:10:00,2.16181,2.16181,2.16166,2.16166,2777400.0
2006-11-03 09:11:00,2.16181,2.16201,2.16181,2.16201,13946170.0
2006-11-03 09:12:00,2.16212,2.16224,2.16201,2.16224,2184752.0
2006-11-03 09:13:00,2.16228,2.16231,2.16208,2.1621,5595493.0
2006-11-03 09:15:00,2.16199,2.16199,2.16186,2.16199,14899420.0
2006-11-03 09:16:00,2.16192,2.16194,2.16176,2.16176,3640141.0
2006-11-03 09:17:00,2.16178,2.16183,2.16163,2.16163,10234751.0
2006-11-03 09:18:00,2.16148,2.16148,2.16139,2.16139,994155.0
2006-11-03 09:19:00,2.16128,2.16128,2.16074,2.161,7002580.0
2006-11-03 09:20:00,2.16088,2.161,2.16088,2.16094,712801.0
2006-11-03 09:21:00,2.16093,2.16093,2.16074,2.16091,7981148.0
2006-11-03 09:22:00,2.16102,2.16137,2.16097,2.16137,3306622.0
2006-11-03 09:23:00,2.16157,2.16222,2.16157,2.16222,1211790.0
2006-11-03 09:24:00,2.16226,2.16244,2.16224,2.16244,7304787.0
2006-11-03 09:25:00,2.16247,2.1629,2.16247,2.1629,13442039.0
2006-11-03 09:26:00,2.163,2.16325,2.163,2.16325,3494469.0
2006-11-03 09:27:00,2.16319,2.16319,2.16291,2.16291,5417591.0
2006-11-03 09:28:00,2.16291,2.163,2.16286,2.16286,13445518.0
2006-11-03 09:29:00,2.16281,2.16282,2.16265,2.16271,4864367.0
2006-11-03 09:30:00,2.16271,2.16271,2.16256,2.16264,1608086.0
2006-11-03 09:31:00,2.1627,2.16277,2.16262,2.16268,6787197.0
2006-11-03 09:32:00,2.16276,2.16285,2.16276,2.16278,1473044.0
2006-11-03 09:33:00,2.16293,2.16322,2.16293,2.16294,5059184.0
2006-11-03 09:34:00,2.16284,2.16284,2.16236,2.16262,19863583.0
2006-11-03 09:35:00,2.16255,2.16264,2.16255,2.16264,300405.0
2006-11-03 09:36:00,2.16269,2.16269,2.16258,2.16258,859486.0
2006-11-03 09:37:00,2.16263,2.16263,2.16236,2.16256,3402611.0
2006-11-03 09:38:00,2.16252,2.16256,2.1625,2.16252,619021.0
2006-11-03 09:39:00,2.16245,2.16245,2.16215,2.16215,20662874.0
2006-11-03 09:40:00,2.16194,2.16194,2.16163,2.16189,9785540.0
2006-11-03 09:41:00,2.16195,2.16214,2.16192,2.16192,4704069.0
2006-11-03 09:42:00,2.16192,2.16192,2.16146,2.16146,1648179.0
2006-11-03 09:43:00,2.16145,2.16214,2.16145,2.16214,13177179.0
2006-11-03 09:44:00,2.16229,2.16238,2.16229,2.16237,4769698.0
2006-11-03 09:45:00,2.1626,2.16273,2.1626,2.16267,5343066.0
2006-11-03 09:46:00,2.16265,2.16302,2.1626,2.16302,6053518.0
2006-11-03 09:47:00,2.1631,2.16328,2.1631,2.16314,4219742.0
2006-11-03 09:48:00,2.16311,2.16336,2.16296,2.16336,21253061.0
2006-11-03 09:49:00,2.16338,2.16342,2.16326,2.16337,4016272.0
2006-11-03 09:50:00,2.16354,2.16362,2.16217,2.16362,3123461.0
2006-11-03 09:51:00,2.16366,2.16366,2.16344,2.16365,25613534.0
2006-11-03 09:52:00,2.16369,2.16379,2.1636,2.1636,9683205.0
2006-11-03 09:53:00,2.16356,2.16356,2.16331,2.16331,11618316.0
2006-11-03 09:54:00,2.16334,2.16334,2.16309,2.1631,1078722.0
2006-11-03 09:55:00,2.16307,2.16307,2.16275,2.16275,5847729.0
2006-11-03 09:56:00,2.16285,2.16285,2.16249,2.16252,2217013.0
2006-11-03 09:57:00,2.16256,2.1626,2.16235,2.16235,12305769.0
2006-11-03 09:58:00,2.16239,2.16256,2.16234,2.16254,1196997.0
2006-11-03 09:59:00,2.16237,2.16243,2.16208,2.16208,12270082.0
2006-11-03 10:00:00,2.16186,2.16186,2.1615,2.1615,583903.0
2006-11-03 10:01:00,2.16161,2.16182,2.16161,2.16182,2315247.0
2006-11-03 10:02:00,2.16197,2.16214,2.16194,2.16212,2097593.0
2006-11-03 10:03:00,2.16209,2.1621,2.16195,2.1621,3113468.0
2006-11-03 10:04:00,2.16205,2.16221,2.16197,2.16221,4024957.0
2006-11-03 10:05:00,2.16246,2.16262,2.16246,2.1625,3761454.0
2006-11-03 10:06:00,2.16231,2.16231,2.16197,2.16224,6762768.0
2006-11-03 10:07:00,2.16229,2.16235,2.16222,2.16235,15821677.0
2006-11-03 10:08:00,2.16237,2.16248,2.16237,2.16248,7964039.0
2006-11-03 10:09:00,2.16255,2.16262,2.16249,2.16249,2278016.0
2006-11-03 10:10:00,2.16248,2.16248,2.16209,2.16209,7473733.0
2006-11-03 10:11:00,2.16216,2.16216,2.1619,2.1619,6916336.0
2006-11-03 10:12:00,2.16175,2.16185,2.16165,2.16166,6326616.0
2006-11-03 10:13:00,2.16142,2.16154,2.16127,2.16127,2957281.0
2006-11-03 10:14:00,2.16141,2.1615,2.16115,2.16115,11128881.0
2006-11-03 10:15:00,2.16115,2.16115,2.16094,2.16098,3325225.0
2006-11-03 10:16:00,2.16089,2.16089,2.16043,2.16072,1096273.0
2006-11-03 10:17:00,2.16051,2.16051,2.16011,2.16011,8874705.0
2006-11-03 10:18:00,2.1601,2.16038,2.1601,2.16038,1248206.0
2006-11-03 10:19:00,2.16023,2.16028,2.16008,2.16017,7872965.0
2006-11-03 10:20:00,2.1603,2.1608,2.1603,2.1608,3904124.0
2006-11-03 10:21:00,2.16082,2.16082,2.16066,2.16066,1802182.0
2006-11-03 10:22:00,2.16065,2.16065,2.16013,2.16013,12581078.0
2006-11-03 10:23:00,2.16021,2.16021,2.16,2.16002,5436676.0
2006-11-03 10:24:00,2.15983,2.16019,2.15983,2.16019,3086992.0
2006-11-03 10:25:00,2.16015,2.16051,2.16015,2.16051,4455747.0
2006-11-03 10:26:00,2.16054,2.16076,2.1604,2.16064,3985036.0
2006-11-03 10:27:00,2.16045,2.16051,2.16032,2.16032,1951618.0
2006-11-03 10:28:00,2.16035,2.16035,2.15974,2.1599,9115226.0
2006-11-03 10:29:00,2.1599,2.1599,2.15964,2.15982,5659544.0
2006-11-03 10:30:00,2.15993,2.15993,2.15973,2.15976,3157983.0
2006-11-03 10:31:00,2.16002,2.16026,2.16002,2.16026,2674692.0
2006-11-03 10:32:00,2.16023,2.16037,2.15999,2.16019,13226599.0
2006-11-03 10:33:00,2.16036,2.16059,2.16031,2.16059,19442481.0
2006-11-03 10:34:00,2.16063,2.16087,2.16063,2.16087,7515274.0
2006-11-03 10:35:00,2.16077,2.16085,2.16061,2.16061,2464246.0
2006-11-03 10:36:00,2.16056,2.16056,2.16028,2.16039,4591582.0
2006-11-03 10:37:00,2.16038,2.16049,2.16004,2.16037,22332839.0
2006-11-03 10:38:00,2.16014,2.16031,2.16014,2.16027,1939626.0
2006-11-03 10:39:00,2.16051,2.16053,2.16039,2.16053,2471687.0
2006-11-03 10:40:00,2.16057,2.16091,2.16057,2.16091,9345165.0
2006-11-03 10:41:00,2.161,2.16107,2.16092,2.16096,7061130.0
2006-11-03 10:42:00,2.16105,2.16122,2.16084,2.1611,5300498.0
2006-11-03 10:43:00,2.16129,2.16129,2.16102,2.16102,2607144.0
2006-11-03 10:44:00,2.1611,2.16133,2.1611,2.16128,9677047.0
2006-11-03 10:45:00,2.16122,2.16122,2.16095,2.16103,2354960.0
2006-11-03 10:46:00,2.16104,2.16121,2.16104,2.16121,4624749.0
2006-11-03 10:47:00,2.16128,2.16135,2.16095,2.16095,2107040.0
2006-11-03 10:48:00,2.16089,2.16125,2.16089,2.16125,12332638.0
2006-11-03 10:49:00,2.1614,2.16141,2.16126,2.16141,3522077.0
2006-11-03 10:50:00,2.16131,2.16142,2.16124,2.16126,2408152.0
2006-11-03 10:51:00,2.16127,2.16131,2.16116,2.16126,3091472.0
2006-11-03 10:52:00,2.16117,2.16119,2.16113,2.16113,6660684.0
2006-11-03 10:53:00,2.1613,2.16142,2.16127,2.16134,13304021.0
2006-11-03 10:54:00,2.16137,2.16161,2.16137,2.16153,4169972.0
2006-11-03 10:55:00,2.16148,2.16148,2.16105,2.16147,11158000.0
2006-11-03 10:56:00,2.16146,2.16183,2.16145,2.16183,6654809.0
2006-11-03 10:57:00,2.16197,2.16217,2.16188,2.16188,4495127.0
2006-11-03 10:58:00,2.16171,2.16171,2.16136,2.16142,15305889.0
2006-11-03 10:59:00,2.16139,2.16139,2.1612,2.16131,3240254.0
2006-11-03 11:00:00,2.16138,2.16151,2.16138,2.16151,2078246.0
2006-11-03 11:01:00,2.16155,2.16161,2.16118,2.16155,15917066.0
2006-11-03 11:02:00,2.16151,2.16151,2.16131,2.16136,8052985.0
2006-11-03 11:03:00,2.16131,2.16142,2.16119,2.16142,9262140.0
2006-11-03 11:04:00,2.16143,2.16149,2.16133,2.16149,829155.0
2006-11-03 11:05:00,2.16149,2.16183,2.16147,2.16183,1254886.0
2006-11-03 11:06:00,2.16176,2.16199,2.16176,2.16199,3495048.0
2006-11-03 11:07:00,2.16217,2.16245,2.16217,2.16244,946790.0
2006-11-03 11:08:00,2.16246,2.16252,2.16231,2.16234,10957567.0
2006-11-03 11:09:00,2.16232,2.16242,2.162,2.162,3087886.0
2006-11-03 11:10:00,2.16214,2.16214,2.16175,2.16175,8441790.0
2006-11-03 11:11:00,2.16171,2.16171,2.16149,2.16168,3813385.0
2006-11-03 11:12:00,2.16149,2.16186,2.16149,2.16186,2412183.0
2006-11-03 11:13:00,2.16185,2.16222,2.16185,2.16195,5590541.0
2006-11-03 11:14:00,2.16157,2.16165,2.16138,2.16162,3399181.0
2006-11-03 11:15:00,2.16157,2.16186,2.16154,2.16186,1399425.0
2006-11-03 11:16:00,2.16182,2.16218,2.16182,2.16217,2762337.0
2006-11-03 11:17:00,2.16215,2.16215,2.16175,2.16175,19895980.0
2006-11-03 11:18:00,2.16187,2.16188,2.16177,2.16177,2775758.0
2006-11-03 11:19:00,2.16181,2.16181,2.16168,2.16172,2603277.0
2006-11-03 11:20:00,2.16172,2.1619,2.16166,2.1619,8060388.0
2006-11-03 11:21:00,2.16195,2.16229,2.16195,2.16199,301985.0
2006-11-03 11:22:00,2.16177,2.16177,2.16149,2.16173,10820756.0
2006-11-03 11:23:00,2.1617,2.16177,2.16156,2.16177,7791094.0
2006-11-03 11:24:00,2.16168,2.16198,2.16168,2.16198,1425806.0
2006-11-03 11:25:00,2.16201,2.16201,2.16182,2.16182,13986718.0
2006-11-03 11:26:00,2.16178,2.16181,2.16157,2.16157,17247837.0
2006-11-03 11:27:00,2.16159,2.16179,2.16156,2.16179,2430829.0
2006-11-03 11:28:00,2.16179,2.16182,2.16144,2.16175,5310665.0
2006-11-03 11:29:00,2.16192,2.16225,2.16192,2.16225,6962630.0
2006-11-03 11:30:00,2.16231,2.16278,2.16231,2.16278,3170449.0
2006-11-03 11:31:00,2.1629,2.16353,2.1629,2.16353,5231204.0
2006-11-03 11:32:00,2.16341,2.16419,2.16341,2.16419,2570685.0
2006-11-03 11:33:00,2.16414,2.16414,2.1639,2.1639,722299.0
2006-11-03 11:34:00,2.16386,2.16409,2.16368,2.16409,7740158.0
2006-11-03 11:35:00,2.16412,2.16422,2.16412,2.16416,1319791.0
2006-11-03 11:36:00,2.16423,2.16465,2.16417,2.16452,8907167.0
2006-11-03 11:37:00,2.16481,2.16481,2.16448,2.16448,9946053.0
2006-11-03 11:38:00,2.16445,2.16445,2.16406,2.16406,15283348.0
2006-11-03 11:39:00,2.16398,2.16399,2.16378,2.16378,3760735.0
2006-11-03 11:40:00,2.16383,2.16407,2.16381,2.16381,7468150.0
2006-11-03 11:41:00,2.16383,2.16408,2.16383,2.16408,7266668.0
2006-11-03 11:42:00,2.16425,2.16465,2.16425,2.16465,11823701.0
2006-11-03 11:43:00,2.16468,2.16491,2.16467,2.16488,7144634.0
2006-11-03 11:44:00,2.16495,2.16554,2.16495,2.16554,12289875.0
2006-11-03 11:45:00,2.16534,2.16539,2.165,2.165,1589873.0
2006-11-03 11:46:00,2.16502,2.16502,2.16446,2.16462,5583469.0
2006-11-03 11:47:00,2.16446,2.16446,2.16399,2.16406,11017725.0
2006-11-03 11:48:00,2.16414,2.16479,2.16414,2.16436,8023715.0
2006-11-03 11:49:00,2.16403,2.16403,2.16385,2.16385,10664993.0
2006-11-03 11:50:00,2.16388,2.16402,2.16388,2.164,2341084.0
2006-11-03 11:51:00,2.16401,2.16401,2.16393,2.16393,3756742.0
2006-11-03 11:52:00,2.16395,2.16413,2.16395,2.16413,3564036.0
2006-11-03 11:53:00,2.1641,2.1644,2.1641,2.1644,14287950.0
2006-11-03 11:54:00,2.16438,2.16458,2.16421,2.16458,1919603.0
2006-11-03 11:55:00,2.16461,2.1649,2.16461,2.16475,1641368.0
2006-11-03 11:56:00,2.16482,2.16482,2.16427,2.16457,14696242.0
2006-11-03 11:57:00,2.16451,2.16451,2.16423,2.16444,1487855.0
2006-11-03 11:58:00,2.16451,2.16488,2.16451,2.16488,4662210.0
2006-11-03 11:59:00,2.16479,2.16479,2.16407,2.16459,4549452.0
2006-11-03 12:00:00,2.16462,2.16506,2.16462,2.16506,1639955.0
2006-11-03 12:01:00,2.16507,2.16534,2.16507,2.16534,2044121.0
2006-11-03 12:02:00,2.16539,2.16541,2.16525,2.16525,4106463.0
2006-11-03 12:03:00,2.16519,2.16531,2.16519,2.16524,4704168.0
2006-11-03 12:04:00,2.1653,2.16556,2.16529,2.16539,12490903.0
2006-11-03 12:05:00,2.16555,2.16563,2.16543,2.16543,1752677.0
2006-11-03 12:06:00,2.1653,2.1653,2.16479,2.16479,2912892.0
2006-11-03 12:07:00,2.16484,2.16502,2.16484,2.16502,2131153.0
2006-11-03 12:08:00,2.16511,2.1652,2.16511,2.1652,2713100.0
2006-11-03 12:09:00,2.16522,2.16562,2.16511,2.16511,10395581.0
2006-11-03 12:10:00,2.16543,2.16543,2.16521,2.16523,718481.0
2006-11-03 12:11:00,2.16516,2.16516,2.16499,2.16499,20181279.0
2006-11-03 12:12:00,2.16502,2.16534,2.16502,2.16532,3246796.0
2006-11-03 12:13:00,2.16529,2.16561,2.16529,2.16561,1650343.0
2006-11-03 12:15:00,2.16574,2.16584,2.16571,2.16571,6631812.0
2006-11-03 12:16:00,2.16572,2.16573,2.16554,2.16573,6093824.0
2006-11-03 12:17:00,2.16567,2.1658,2.16567,2.16579,3666607.0
2006-11-03 12:18:00,2.1657,2.1657,2.16535,2.16535,1962059.0
2006-11-03 12:19:00,2.1653,2.16531,2.16515,2.16521,10415326.0
2006-11-03 12:20:00,2.16524,2.16524,2.16489,2.16508,1497736.0
2006-11-03 12:21:00,2.16503,2.16509,2.16493,2.16502,1240122.0
2006-11-03 12:22:00,2.1649,2.16511,2.1649,2.16511,11932245.0
2006-11-03 12:23:00,2.16514,2.16532,2.16514,2.16532,16558280.0
2006-11-03 12:24:00,2.16535,2.1654,2.16523,2.1653,2469141.0
2006-11-03 12:25:00,2.16538,2.16547,2.16534,2.16534,7836603.0
2006-11-03 12:26:00,2.16524,2.16541,2.16522,2.16522,6717400.0
2006-11-03 12:27:00,2.16521,2.16543,2.16505,2.16515,2965009.0
2006-11-03 12:28:00,2.16516,2.16531,2.16516,2.16525,2259037.0
2006-11-03 12:29:00,2.1655,2.16578,2.1655,2.16578,1746830.0
2006-11-03 12:30:00,2.16586,2.1661,2.16585,2.1661,8270851.0
2006-11-03 12:31:00,2.16611,2.16611,2.16588,2.16598,4140132.0
2006-11-03 12:32:00,2.16606,2.16623,2.16604,2.16609,35888953.0
2006-11-03 12:33:00,2.1662,2.16647,2.1662,2.16647,13502097.0
2006-11-03 12:34:00,2.16675,2.16684,2.16663,2.16673,3644881.0
2006-11-03 12:35:00,2.16667,2.16677,2.16653,2.16664,9730842.0
2006-11-03 12:36:00,2.16664,2.16688,2.16664,2.16688,13158940.0
2006-11-03 12:37:00,2.16685,2.16697,2.16685,2.16696,12120317.0
2006-11-03 12:38:00,2.16696,2.16696,2.16662,2.16671,5922566.0
2006-11-03 12:39:00,2.16667,2.16667,2.16648,2.16653,3068474.0
2006-11-03 12:40:00,2.1666,2.16669,2.16647,2.16663,6211849.0
2006-11-03 12:41:00,2.16664,2.16667,2.16655,2.16655,4227790.0
2006-11-03 12:42:00,2.16649,2.16649,2.16616,2.16622,2345493.0
2006-11-03 12:43:00,2.16633,2.16645,2.16633,2.16638,6938372.0
2006-11-03 12:44:00,2.16622,2.16622,2.16571,2.16571,4790769.0
2006-11-03 12:45:00,2.16561,2.16577,2.16551,2.16577,4234701.0
2006-11-03 12:46:00,2.16581,2.16581,2.16568,2.16568,5184834.0
2006-11-03 12:47:00,2.16553,2.16553,2.16523,2.16523,11161207.0
2006-11-03 12:48:00,2.16522,2.16522,2.16488,2.16493,3543177.0
2006-11-03 12:49:00,2.16487,2.1649,2.16473,2.16473,5782842.0
2006-11-03 12:50:00,2.1647,2.1647,2.16412,2.16416,2973731.0
2006-11-03 12:51:00,2.16428,2.16441,2.16428,2.16441,5982651.0
2006-11-03 12:52:00,2.16459,2.16474,2.16458,2.16474,3488634.0
2006-11-03 12:53:00,2.16467,2.16477,2.16467,2.16476,1726673.0
2006-11-03 12:54:00,2.16491,2.1653,2.16491,2.1653,5242317.0
2006-11-03 12:55:00,2.16535,2.16557,2.16534,2.16551,11412735.0
2006-11-03 12:56:00,2.16561,2.16599,2.16552,2.16599,5704043.0
2006-11-03 12:57:00,2.16589,2.16589,2.16563,2.16578,7540068.0
2006-11-03 12:58:00,2.16578,2.16578,2.16562,2.16562,2387854.0
2006-11-03 12:59:00,2.16574,2.16582,2.16549,2.16549,12027157.0
2006-11-03 13:00:00,2.1656,2.16572,2.16555,2.16564,4357498.0
2006-11-03 13:01:00,2.16547,2.16547,2.16538,2.16538,2285270.0
2006-11-03 13:02:00,2.16523,2.16532,2.16515,2.16525,4405132.0
2006-11-03 13:03:00,2.16522,2.16531,2.16512,2.16531,2003143.0
2006-11-03 13:04:00,2.16536,2.16536,2.16522,2.16523,4368379.0
2006-11-03 13:05:00,2.16526,2.16535,2.16526,2.16535,609501.0
2006-11-03 13:06:00,2.16546,2.16546,2.16511,2.16511,3613866.0
2006-11-03 13:07:00,2.16497,2.16497,2.16451,2.16451,3566556.0
2006-11-03 13:08:00,2.16453,2.16489,2.16453,2.16489,21345951.0
2006-11-03 13:09:00,2.1649,2.16507,2.1649,2.16506,6720052.0
2006-11-03 13:10:00,2.16512,2.16525,2.1651,2.16517,8261352.0
2006-11-03 13:11:00,2.16512,2.16512,2.16486,2.16486,2791528.0
2006-11-03 13:12:00,2.16483,2.16483,2.16438,2.16438,2970766.0
2006-11-03 13:13:00,2.16425,2.16443,2.16425,2.16429,4443655.0
2006-11-03 13:14:00,2.16441,2.16441,2.16421,2.1644,3806360.0
2006-11-03 13:15:00,2.16448,2.16463,2.16445,2.16463,8846709.0
2006-11-03 13:16:00,2.16486,2.16489,2.16467,2.16467,4112817.0
2006-11-03 13:17:00,2.16452,2.16452,2.16432,2.16432,1204741.0
2006-11-03 13:18:00,2.16445,2.16445,2.16432,2.16434,3175351.0
2006-11-03 13:20:00,2.16441,2.1646,2.16437,2.1646,1820084.0
2006-11-03 13:21:00,2.16474,2.16493,2.16466,2.1648,17195070.0
2006-11-03 13:22:00,2.16477,2.16477,2.1644,2.16446,2283985.0
2006-11-03 13:23:00,2.16433,2.16436,2.16413,2.16422,2275855.0
2006-11-03 13:24:00,2.16415,2.16415,2.16382,2.16382,28149462.0
2006-11-03 13:25:00,2.16398,2.16421,2.16389,2.16421,5863422.0
2006-11-03 13:26:00,2.16414,2.16435,2.16414,2.16429,7535648.0
2006-11-03 13:27:00,2.16426,2.16432,2.16416,2.16416,6495694.0
2006-11-03 13:28:00,2.16424,2.16426,2.16411,2.16411,3793480.0
2006-11-03 13:29:00,2.16403,2.16409,2.16393,2.16409,9286239.0
2006-11-03 13:30:00,2.16412,2.16462,2.16412,2.16462,7094340.0
2006-11-03 13:31:00,2.16457,2.16457,2.16429,2.16438,9664326.0
2006-11-03 13:32:00,2.16432,2.16433,2.16384,2.16384,16139933.0
2006-11-03 13:33:00,2.16383,2.16384,2.16342,2.16372,8917647.0
2006-11-03 13:34:00,2.16368,2.16383,2.16332,2.16383,11407921.0
2006-11-03 13:36:00,2.16369,2.16413,2.16369,2.16401,1033100.0
2006-11-03 13:37:00,2.16399,2.16411,2.16396,2.16397,9001938.0
2006-11-03 13:38:00,2.16378,2.16394,2.16369,2.16369,7462332.0
2006-11-03 13:39:00,2.16365,2.16365,2.16322,2.16322,2390799.0
2006-11-03 13:40:00,2.16275,2.16326,2.16275,2.16326,6161206.0
2006-11-03 13:41:00,2.1633,2.16339,2.16321,2.16324,2184697.0
2006-11-03 13:42:00,2.16332,2.16354,2.16332,2.16354,4864959.0
2006-11-03 13:43:00,2.16349,2.16358,2.16335,2.16343,1235691.0
2006-11-03 13:44:00,2.16351,2.16356,2.16341,2.16344,11269638.0
2006-11-03 13:45:00,2.16358,2.16358,2.16343,2.16344,7120904.0
2006-11-03 13:46:00,2.16339,2.16347,2.16326,2.16338,1849300.0
2006-11-03 13:47:00,2.16329,2.16364,2.16329,2.16364,7224245.0
2006-11-03 13:48:00,2.16369,2.16373,2.16366,2.16366,613831.0
2006-11-03 13:49:00,2.16362,2.16362,2.16344,2.16358,1419630.0
2006-11-03 13:50:00,2.16361,2.16372,2.16346,2.16346,17269273.0
2006-11-03 13:51:00,2.16321,2.16322,2.16286,2.16301,2374633.0
2006-11-03 13:52:00,2.16296,2.16296,2.16267,2.16282,3055142.0
2006-11-03 13:53:00,2.16278,2.16308,2.16278,2.16299,5764305.0
2006-11-03 13:54:00,2.16311,2.16311,2.16289,2.16292,4602377.0
2006-11-03 13:55:00,2.16276,2.16302,2.16276,2.16295,1577038.0
2006-11-03 13:56:00,2.16294,2.16308,2.16287,2.16308,2198954.0
2006-11-03 13:57:00,2.16313,2.16324,2.16311,2.16324,933205.0
2006-11-03 13:58:00,2.16342,2.16355,2.16305,2.16355,3653060.0
2006-11-03 13:59:00,2.16354,2.16448,2.16354,2.16448,5451205.0
2006-11-03 14:00:00,2.16431,2.16435,2.16411,2.16411,2216016.0
2006-11-03 14:01:00,2.16396,2.16396,2.16358,2.16358,391688.0
2006-11-03 14:02:00,2.16345,2.16345,2.16276,2.16276,48109141.0
2006-11-03 14:03:00,2.16264,2.16264,2.16197,2.16197,7523025.0
2006-11-03 14:04:00,2.16187,2.16187,2.16106,2.16106,15133275.0
2006-11-03 14:05:00,2.16088,2.1609,2.16072,2.16072,12155074.0
2006-11-03 14:06:00,2.16071,2.16071,2.16036,2.16036,1307147.0
2006-11-03 14:07:00,2.16029,2.16029,2.15953,2.15982,1698260.0
2006-11-03 14:08:00,2.15977,2.15977,2.15914,2.15914,14856327.0
2006-11-03 14:09:00,2.1591,2.1591,2.15829,2.15829,1850238.0
2006-11-03 14:10:00,2.15831,2.15831,2.15784,2.15784,7572483.0
2006-11-03 14:11:00,2.15775,2.15775,2.15717,2.15717,11416183.0
2006-11-03 14:12:00,2.15717,2.15717,2.15694,2.15694,86440.0
2006-11-03 14:13:00,2.15693,2.15693,2.15667,2.15667,3976219.0
2006-11-03 14:14:00,2.15665,2.15665,2.1564,2.1564,1750807.0
2006-11-03 14:15:00,2.15638,2.15638,2.15613,2.15613,2861205.0
2006-11-03 14:16:00,2.15612,2.15612,2.15576,2.15576,2152182.0
2006-11-03 14:17:00,2.15572,2.15579,2.15537,2.1555,18519315.0
2006-11-03 14:18:00,2.15546,2.15546,2.15526,2.15527,7005935.0
2006-11-03 14:19:00,2.15514,2.15514,2.15485,2.15499,16232468.0
2006-11-03 14:20:00,2.15519,2.15554,2.15517,2.15517,771889.0
2006-11-03 14:21:00,2.15508,2.1551,2.15468,2.15482,1806139.0
2006-11-03 14:22:00,2.15488,2.1551,2.15485,2.1551,13697187.0
2006-11-03 14:23:00,2.15513,2.15529,2.15508,2.15508,3663216.0
2006-11-03 14:24:00,2.15517,2.15517,2.15492,2.15492,8090080.0
2006-11-03 14:25:00,2.15487,2.15504,2.15487,2.15504,1033331.0
2006-11-03 14:26:00,2.15509,2.15519,2.15509,2.15519,2971024.0
2006-11-03 14:27:00,2.15507,2.15507,2.15465,2.15465,8322007.0
2006-11-03 14:28:00,2.15468,2.15495,2.15468,2.15495,4542136.0
2006-11-03 14:29:00,2.15483,2.15506,2.15465,2.15506,4939804.0
2006-11-03 14:30:00,2.15511,2.15511,2.15503,2.15503,4501210.0
2006-11-03 14:31:00,2.15506,2.15519,2.15497,2.15519,993371.0
2006-11-03 14:32:00,2.15516,2.15546,2.15516,2.15546,7012006.0
2006-11-03 14:33:00,2.15555,2.15555,2.15549,2.15549,2866166.0
2006-11-03 14:34:00,2.15539,2.15539,2.155,2.15529,5414517.0
2006-11-03 14:35:00,2.15522,2.15522,2.1537,2.15515,2812995.0
2006-11-03 14:36:00,2.15515,2.15556,2.15515,2.15556,1663372.0
2006-11-03 14:37:00,2.15565,2.15574,2.15564,2.1557,5223006.0
2006-11-03 14:38:00,2.15574,2.15591,2.15573,2.15586,4774454.0
2006-11-03 14:39:00,2.15594,2.15606,2.15592,2.15592,3141143.0
2006-11-03 14:40:00,2.15579,2.15585,2.15569,2.15571,5645481.0
2006-11-03 14:41:00,2.15573,2.15578,2.15572,2.15575,23891661.0
2006-11-03 14:42:00,2.15567,2.15567,2.15557,2.15565,1603570.0
2006-11-03 14:43:00,2.15563,2.15583,2.15559,2.15568,8807238.0
2006-11-03 14:44:00,2.15593,2.15609,2.15593,2.15602,1740431.0
2006-11-03 14:45:00,2.15604,2.15605,2.1553,2.1553,10111714.0
2006-11-03 14:46:00,2.15535,2.15542,2.15521,2.15521,2421353.0
2006-11-03 14:47:00,2.15524,2.15526,2.15509,2.15512,10724720.0
2006-11-03 14:48:00,2.15497,2.15497,2.15473,2.15476,2230886.0
2006-11-03 14:49:00,2.15471,2.15474,2.15461,2.15461,4489085.0
2006-11-03 14:50:00,2.15474,2.15474,2.15463,2.15472,13809036.0
2006-11-03 14:51:00,2.15474,2.15492,2.15456,2.15456,6085836.0
2006-11-03 14:52:00,2.15447,2.15456,2.15432,2.15456,10121623.0
2006-11-03 14:53:00,2.15457,2.15457,2.15448,2.1545,482672.0
2006-11-03 14:54:00,2.15453,2.15453,2.15428,2.15444,2069175.0
2006-11-03 14:55:00,2.15449,2.15494,2.15449,2.15494,1415811.0
2006-11-03 14:56:00,2.15506,2.15519,2.15498,2.15499,1284885.0
2006-11-03 14:57:00,2.15498,2.15511,2.15492,2.15504,14346204.0
2006-11-03 14:58:00,2.15498,2.15511,2.15498,2.15504,2440137.0
2006-11-03 14:59:00,2.15464,2.15488,2.15464,2.15477,1475789.0
2006-11-03 15:00:00,2.15466,2.15466,2.15446,2.15465,6796733.0
2006-11-03 15:01:00,2.15475,2.15494,2.15468,2.15493,963204.0
2006-11-03 15:02:00,2.15479,2.15497,2.15468,2.15497,6415505.0
2006-11-03 15:03:00,2.15505,2.15509,2.15503,2.15506,3935758.0
2006-11-03 15:04:00,2.15495,2.15495,2.15462,2.15462,2814021.0
2006-11-03 15:05:00,2.15465,2.15473,2.15463,2.15463,827651.0
2006-11-03 15:06:00,2.15455,2.15455,2.15289,2.15419,20636790.0
2006-11-03 15:07:00,2.1542,2.15438,2.15412,2.15433,13481986.0
2006-11-03 15:08:00,2.15426,2.15427,2.15409,2.15424,3226023.0
2006-11-03 15:09:00,2.15426,2.1547,2.15426,2.15465,3330556.0
2006-11-03 15:10:00,2.15476,2.15502,2.15473,2.15502,2478956.0
2006-11-03 15:11:00,2.15523,2.15523,2.1546,2.1546,2547843.0
2006-11-03 15:12:00,2.1546,2.1546,2.1539,2.15406,9182827.0
2006-11-03 15:13:00,2.15393,2.15393,2.15367,2.15367,488458.0
2006-11-03 15:14:00,2.15343,2.15343,2.15306,2.15306,6375572.0
2006-11-03 15:15:00,2.15297,2.15297,2.1526,2.1526,11362435.0
2006-11-03 15:16:00,2.1526,2.15271,2.15234,2.15234,3196680.0
2006-11-03 15:17:00,2.1523,2.15276,2.15215,2.15276,3627072.0
2006-11-03 15:18:00,2.15286,2.15291,2.15266,2.15266,19508030.0
2006-11-03 15:19:00,2.15247,2.15247,2.1518,2.15216,2230243.0
2006-11-03 15:20:00,2.1524,2.15282,2.1524,2.15277,855435.0
2006-11-03 15:21:00,2.15291,2.15298,2.15282,2.15298,5168806.0
2006-11-03 15:22:00,2.15301,2.15322,2.15301,2.15322,563152.0
2006-11-03 15:23:00,2.15309,2.15362,2.15309,2.15362,1632344.0
2006-11-03 15:24:00,2.15356,2.15356,2.15297,2.15297,1591063.0
2006-11-03 15:25:00,2.15291,2.15317,2.15282,2.15317,10549279.0
2006-11-03 15:26:00,2.15334,2.15359,2.15327,2.15327,11864145.0
2006-11-03 15:27:00,2.15338,2.15396,2.15338,2.15396,2714962.0
2006-11-03 15:28:00,2.15388,2.15388,2.15227,2.15352,5600079.0
2006-11-03 15:29:00,2.15332,2.15332,2.15287,2.15287,5934058.0
2006-11-03 15:30:00,2.1528,2.15283,2.1513,2.15211,5631814.0
2006-11-03 15:31:00,2.15201,2.15201,2.15111,2.15111,5664496.0
2006-11-03 15:32:00,2.15103,2.15108,2.15037,2.15042,7860133.0
2006-11-03 15:33:00,2.15029,2.15029,2.14981,2.14981,6409474.0
2006-11-03 15:34:00,2.14975,2.14975,2.14893,2.14902,19503369.0
2006-11-03 15:35:00,2.14878,2.14878,2.1482,2.1482,3670482.0
2006-11-03 15:36:00,2.14802,2.1483,2.14786,2.1483,4081121.0
2006-11-03 15:37:00,2.14828,2.14906,2.14828,2.14899,13026631.0
2006-11-03 15:38:00,2.14916,2.14948,2.14885,2.14947,22890831.0
2006-11-03 15:39:00,2.14953,2.14958,2.14913,2.14917,11344354.0
2006-11-03 15:40:00,2.14902,2.14907,2.14885,2.14885,5802138.0
2006-11-03 15:41:00,2.14881,2.14881,2.14843,2.14873,1836962.0
2006-11-03 15:42:00,2.14896,2.14907,2.14888,2.14893,3623010.0
2006-11-03 15:43:00,2.14891,2.14891,2.14836,2.14849,5590926.0
2006-11-03 15:44:00,2.14848,2.14848,2.14816,2.14843,5049176.0
2006-11-03 15:45:00,2.14843,2.14843,2.14811,2.14811,10692012.0
2006-11-03 15:46:00,2.14809,2.14809,2.14762,2.14762,3345733.0
2006-11-03 15:47:00,2.14762,2.14762,2.14712,2.14712,3881545.0
2006-11-03 15:48:00,2.14727,2.14745,2.1472,2.1472,776525.0
2006-11-03 15:49:00,2.1472,2.1472,2.14688,2.14688,7370933.0
2006-11-03 15:50:00,2.14658,2.14712,2.14658,2.14712,4565752.0
2006-11-03 15:51:00,2.14715,2.14724,2.1467,2.1467,8186305.0
2006-11-03 15:52:00,2.14649,2.14649,2.14627,2.14643,1205828.0
2006-11-03 15:53:00,2.14639,2.14679,2.14639,2.14679,3677847.0
2006-11-03 15:54:00,2.14687,2.14701,2.14667,2.14667,3992216.0
2006-11-03 15:55:00,2.14661,2.14661,2.14631,2.14658,3841985.0
2006-11-03 15:56:00,2.14678,2.14697,2.14657,2.14697,3130865.0
2006-11-03 15:57:00,2.14715,2.1474,2.14712,2.1474,1372120.0
2006-11-03 15:58:00,2.14745,2.14806,2.14745,2.14793,8205435.0
2006-11-03 15:59:00,2.14808,2.14819,2.14797,2.14797,3458553.0
2006-11-03 16:00:00,2.14792,2.14799,2.14775,2.14781,14087422.0
2006-11-03 16:01:00,2.14785,2.14791,2.14773,2.14773,9513438.0
2006-11-03 16:02:00,2.14777,2.14798,2.14653,2.14765,3597121.0
2006-11-03 16:03:00,2.14762,2.14775,2.14739,2.14775,9830710.0
2006-11-03 16:04:00,2.14784,2.14804,2.14784,2.14792,2949492.0
2006-11-03 16:05:00,2.14804,2.14809,2.14802,2.14807,2206379.0
2006-11-03 16:06:00,2.14809,2.14824,2.14804,2.14804,7833416.0
2006-11-03 16:07:00,2.14808,2.14808,2.1478,2.1478,2945283.0
2006-11-03 16:08:00,2.14774,2.14784,2.1477,2.14781,5878002.0
2006-11-03 16:09:00,2.14788,2.14804,2.14781,2.14781,3204918.0
2006-11-03 16:10:00,2.14773,2.14781,2.14737,2.14763,5654040.0
2006-11-03 16:11:00,2.14772,2.14826,2.14772,2.14826,10236999.0
2006-11-03 16:12:00,2.14831,2.14831,2.14796,2.14802,4854412.0
2006-11-03 16:13:00,2.14796,2.14822,2.14796,2.14813,2728213.0
2006-11-03 16:14:00,2.14802,2.14802,2.14783,2.14784,4144078.0
2006-11-03 16:15:00,2.14778,2.14808,2.14778,2.14808,2604177.0
2006-11-03 16:16:00,2.14814,2.14814,2.14768,2.14768,6059181.0
2006-11-03 16:17:00,2.14778,2.14778,2.14743,2.14743,1983457.0
2006-11-03 16:18:00,2.14753,2.14776,2.14739,2.14776,5783242.0
2006-11-03 16:19:00,2.14768,2.14783,2.1475,2.14783,6319849.0
2006-11-03 16:20:00,2.1479,2.14814,2.1479,2.14798,3251674.0
2006-11-03 16:21:00,2.14798,2.14807,2.14786,2.14786,6579596.0
2006-11-03 16:22:00,2.14769,2.14769,2.14714,2.14714,6523403.0
2006-11-03 16:23:00,2.14699,2.14699,2.14677,2.14677,5433523.0
2006-11-03 16:24:00,2.14674,2.14694,2.14674,2.14687,9989692.0
2006-11-03 16:25:00,2.14673,2.14673,2.14647,2.14665,8257085.0
2006-11-03 16:26:00,2.14675,2.14675,2.14663,2.14663,10387081.0
2006-11-03 16:27:00,2.14674,2.14735,2.14674,2.14735,11860157.0
2006-11-03 16:28:00,2.14747,2.14757,2.14741,2.14751,2847373.0
2006-11-03 16:29:00,2.14745,2.14807,2.14745,2.14797,1277048.0
2006-11-03 16:30:00,2.14784,2.14784,2.14743,2.14749,4645125.0
2006-11-03 16:31:00,2.14746,2.14753,2.14732,2.14735,2673194.0
2006-11-03 16:32:00,2.14732,2.14732,2.14712,2.14727,8119953.0
2006-11-03 16:33:00,2.14733,2.14778,2.14733,2.14778,8679892.0
2006-11-03 16:34:00,2.14778,2.14798,2.14778,2.14798,7774025.0
2006-11-03 16:35:00,2.148,2.148,2.14775,2.14775,683041.0
2006-11-03 16:36:00,2.14776,2.1479,2.14756,2.14756,9130271.0
2006-11-03 16:37:00,2.14751,2.148,2.14751,2.148,1688956.0
2006-11-03 16:38:00,2.14799,2.14832,2.14791,2.14832,5393685.0
2006-11-03 16:39:00,2.14833,2.14833,2.14781,2.14781,3351408.0
2006-11-03 16:40:00,2.14783,2.14787,2.1477,2.14787,2061521.0
2006-11-03 16:41:00,2.14795,2.14802,2.14774,2.14774,8820742.0
2006-11-03 16:42:00,2.14759,2.14772,2.14747,2.14772,17224599.0
2006-11-03 16:43:00,2.14792,2.14827,2.14782,2.14782,4455090.0
2006-11-03 16:44:00,2.14767,2.14814,2.14745,2.14814,5985355.0
2006-11-03 16:45:00,2.14816,2.14828,2.14808,2.14813,3041175.0
2006-11-03 16:46:00,2.14831,2.14842,2.14817,2.1482,3390375.0
2006-11-03 16:47:00,2.14828,2.1484,2.14816,2.1484,10783676.0
2006-11-03 16:48:00,2.14855,2.14877,2.14855,2.14861,11432369.0
2006-11-03 16:49:00,2.14856,2.14867,2.14849,2.14849,1931863.0
2006-11-03 16:50:00,2.1486,2.14861,2.1481,2.1481,9804715.0
2006-11-03 16:51:00,2.14806,2.14806,2.14779,2.14785,5197548.0
2006-11-03 16:52:00,2.14786,2.14795,2.1478,2.14795,1001862.0
2006-11-03 16:53:00,2.14791,2.14791,2.1476,2.14769,3870466.0
2006-11-03 16:54:00,2.14765,2.14765,2.14754,2.14759,5869608.0
2006-11-03 16:55:00,2.14753,2.14758,2.14742,2.14744,3175647.0
2006-11-03 16:56:00,2.14745,2.14751,2.14745,2.14751,1768222.0
2006-11-03 16:57:00,2.14758,2.1478,2.14746,2.1478,5516842.0
2006-11-03 16:58:00,2.14786,2.14797,2.14786,2.14796,1801268.0
2006-11-03 16:59:00,2.14803,2.14825,2.14803,2.14822,18871523.0
2006-11-03 17:00:00,2.14831,2.14846,2.14825,2.14831,3184772.0
2006-11-03 17:01:00,2.14831,2.14833,2.14804,2.14804,12737752.0
2006-11-03 17:02:00,2.14797,2.14797,2.14773,2.1478,1943554.0
2006-11-03 17:03:00,2.14766,2.14775,2.14742,2.14742,4452781.0
2006-11-03 17:04:00,2.14751,2.14751,2.14726,2.14726,7138674.0
2006-11-03 17:05:00,2.14711,2.14721,2.14707,2.14708,4607243.0
2006-11-03 17:06:00,2.14699,2.14699,2.14649,2.14675,8134378.0
2006-11-03 17:07:00,2.14692,2.14734,2.14692,2.14734,2267909.0
2006-11-03 17:08:00,2.1474,2.14743,2.14734,2.14739,3462540.0
2006-11-03 17:09:00,2.14735,2.14754,2.14735,2.1475,11800885.0
2006-11-03 17:10:00,2.14749,2.14772,2.14749,2.14766,2553251.0
2006-11-03 17:11:00,2.14762,2.14785,2.14759,2.14785,7344663.0
2006-11-03 17:12:00,2.1478,2.14796,2.14767,2.14796,3819075.0
2006-11-03 17:13:00,2.14818,2.14842,2.14818,2.14842,14442274.0
2006-11-03 17:14:00,2.1484,2.14852,2.1484,2.14841,3332766.0
2006-11-03 17:15:00,2.14837,2.14839,2.14825,2.14828,2620278.0
2006-11-03 17:16:00,2.14818,2.1482,2.14804,2.1482,10965429.0
2006-11-03 17:17:00,2.14817,2.14817,2.14775,2.14775,14773618.0
2006-11-03 17:18:00,2.14772,2.14797,2.14754,2.14762,3379931.0
2006-11-03 17:19:00,2.14751,2.14771,2.14607,2.14607,6802878.0
2006-11-03 17:20:00,2.14734,2.14734,2.14707,2.14708,11680293.0
2006-11-03 17:21:00,2.14712,2.14712,2.14686,2.14686,2132576.0
2006-11-03 17:22:00,2.14669,2.1467,2.14646,2.14646,4826969.0
2006-11-03 17:23:00,2.14651,2.14668,2.14647,2.14668,797287.0
2006-11-03 17:24:00,2.1465,2.14699,2.1465,2.14693,1919687.0
2006-11-03 17:25:00,2.14689,2.14695,2.14667,2.14667,2401666.0
2006-11-03 17:26:00,2.14654,2.14654,2.14632,2.14636,9233223.0
2006-11-03 17:27:00,2.14626,2.14626,2.14606,2.14615,3074147.0
2006-11-03 17:28:00,2.14623,2.14631,2.14617,2.14626,2687368.0
2006-11-03 17:29:00,2.14623,2.14633,2.14621,2.14632,4419685.0
2006-11-03 17:30:00,2.14627,2.14627,2.14584,2.14584,8602601.0
2006-11-03 17:31:00,2.1455,2.14552,2.14538,2.14538,540526.0
2006-11-03 17:32:00,2.14533,2.14533,2.14492,2.14492,795685.0
2006-11-03 17:33:00,2.14491,2.14491,2.14458,2.14467,9731923.0
2006-11-03 17:34:00,2.14464,2.14467,2.14463,2.14463,8668468.0
2006-11-03 17:35:00,2.14471,2.14486,2.14471,2.14471,2629896.0
2006-11-03 17:36:00,2.14481,2.14481,2.14465,2.14476,27076391.0
2006-11-03 17:37:00,2.14483,2.14491,2.14478,2.14478,474624.0
2006-11-03 17:38:00,2.14465,2.14465,2.14452,2.14452,797104.0
2006-11-03 17:39:00,2.14438,2.14438,2.14393,2.14393,33094067.0
2006-11-03 17:40:00,2.14376,2.14376,2.14365,2.14365,2738001.0
2006-11-03 17:41:00,2.14354,2.14377,2.14354,2.14373,11602801.0
2006-11-03 17:42:00,2.14385,2.14405,2.14374,2.14404,12012895.0
2006-11-03 17:43:00,2.14412,2.14414,2.14393,2.14394,5000233.0
2006-11-03 17:44:00,2.1439,2.14397,2.14376,2.14397,12839147.0
2006-11-03 17:45:00,2.14387,2.14387,2.14355,2.14365,14562961.0
2006-11-03 17:46:00,2.14346,2.14368,2.14346,2.14367,9006614.0
2006-11-03 17:47:00,2.14372,2.14401,2.14372,2.14401,5029076.0
2006-11-03 17:48:00,2.14397,2.14414,2.14397,2.14403,5664110.0
2006-11-03 17:49:00,2.14399,2.14411,2.14381,2.14381,2834990.0
2006-11-03 17:50:00,2.14379,2.14383,2.14363,2.14383,1877675.0
2006-11-03 17:51:00,2.14386,2.14388,2.14368,2.14368,4837123.0
2006-11-03 17:52:00,2.14366,2.14382,2.14364,2.14382,13296101.0
2006-11-03 17:53:00,2.14393,2.14413,2.14378,2.14413,3509922.0
2006-11-03 17:54:00,2.14402,2.14411,2.14402,2.14407,7410044.0
2006-11-03 17:55:00,2.14412,2.14434,2.14399,2.14434,6802338.0
2006-11-03 17:56:00,2.1442,2.14427,2.14405,2.14406,11634078.0
2006-11-03 17:57:00,2.14406,2.14417,2.14394,2.14417,1294919.0
2006-11-03 17:58:00,2.14423,2.14454,2.14423,2.14454,1404384.0
2006-11-03 17:59:00,2.14472,2.14506,2.14472,2.14506,1402482.0
2006-11-03 18:00:00,2.14516,2.14579,2.14516,2.14579,7127376.0
2006-11-03 18:01:00,2.14578,2.14578,2.14512,2.14512,9740682.0
2006-11-03 18:02:00,2.14511,2.14511,2.14493,2.14493,3634314.0
2006-11-03 18:03:00,2.14492,2.14492,2.14473,2.14473,3045624.0
2006-11-03 18:04:00,2.14451,2.14456,2.14427,2.14427,6970195.0
2006-11-03 18:05:00,2.14423,2.14423,2.14408,2.14408,10038752.0
2006-11-03 18:06:00,2.1443,2.14439,2.1443,2.14439,1445319.0
2006-11-03 18:07:00,2.14445,2.14471,2.14445,2.14471,10875363.0
2006-11-03 18:08:00,2.14477,2.14499,2.14474,2.14485,11685581.0
2006-11-03 18:09:00,2.14472,2.14494,2.14443,2.14494,8722040.0
2006-11-03 18:10:00,2.14497,2.14497,2.14473,2.14479,304181.0
2006-11-03 18:11:00,2.14472,2.14472,2.14456,2.14456,5403226.0
2006-11-03 18:12:00,2.14446,2.14449,2.14434,2.1444,1147674.0
2006-11-03 18:13:00,2.14417,2.14425,2.14412,2.14425,1119014.0
2006-11-03 18:14:00,2.14428,2.14431,2.14416,2.14423,9389531.0
2006-11-03 18:15:00,2.14423,2.14423,2.14408,2.14415,4426938.0
2006-11-03 18:16:00,2.14425,2.14433,2.14425,2.14433,7686523.0
2006-11-03 18:17:00,2.1442,2.1442,2.14395,2.1441,2298475.0
2006-11-03 18:18:00,2.14407,2.14411,2.1439,2.14411,1986419.0
2006-11-03 18:19:00,2.14414,2.14431,2.14412,2.14422,5875964.0
2006-11-03 18:20:00,2.14441,2.14462,2.14426,2.14448,1680052.0
2006-11-03 18:21:00,2.14471,2.1449,2.14471,2.1449,1789752.0
2006-11-03 18:22:00,2.14498,2.1452,2.14486,2.1452,3358899.0
2006-11-03 18:23:00,2.14538,2.14538,2.14483,2.14513,19436014.0
2006-11-03 18:24:00,2.14507,2.14507,2.14496,2.14496,16439967.0
2006-11-03 18:25:00,2.14504,2.14532,2.14504,2.14532,18283573.0
2006-11-03 18:26:00,2.14539,2.1455,2.14539,2.1455,8790127.0
2006-11-03 18:27:00,2.14548,2.14558,2.14535,2.14547,1582620.0
2006-11-03 18:28:00,2.14559,2.146,2.14559,2.146,311227.0
2006-11-03 18:29:00,2.14627,2.14648,2.14624,2.14624,3439419.0
2006-11-03 18:30:00,2.14625,2.14625,2.14616,2.14617,4574409.0
2006-11-03 18:31:00,2.14618,2.1462,2.14607,2.14607,2668669.0
2006-11-03 18:32:00,2.14613,2.14626,2.14613,2.14624,892030.0
2006-11-03 18:33:00,2.14616,2.1466,2.14616,2.1466,4743884.0
2006-11-03 18:34:00,2.14678,2.1469,2.14678,2.14689,8827371.0
2006-11-03 18:35:00,2.1468,2.1468,2.14649,2.14651,12361418.0
2006-11-03 18:36:00,2.14648,2.14654,2.14628,2.14654,3183229.0
2006-11-03 18:37:00,2.1467,2.14686,2.1467,2.14676,7717677.0
2006-11-03 18:38:00,2.14683,2.14694,2.14675,2.14681,3414950.0
2006-11-03 18:39:00,2.14675,2.14675,2.14645,2.14654,4410660.0
2006-11-03 18:40:00,2.14651,2.14683,2.14631,2.14657,11461734.0
2006-11-03 18:41:00,2.14665,2.14665,2.1463,2.1463,7892241.0
2006-11-03 18:42:00,2.14638,2.14644,2.14629,2.14637,12702304.0
2006-11-03 18:43:00,2.14618,2.14618,2.14609,2.14612,5258870.0
2006-11-03 18:44:00,2.14608,2.14608,2.14585,2.14595,7482574.0
2006-11-03 18:45:00,2.1459,2.1459,2.14569,2.14579,1356577.0
2006-11-03 18:46:00,2.14587,2.1459,2.14587,2.1459,370089.0
2006-11-03 18:47:00,2.14594,2.14614,2.14589,2.14614,9320923.0
2006-11-03 18:48:00,2.14624,2.1463,2.14609,2.14609,2289063.0
2006-11-03 18:49:00,2.14591,2.14592,2.14524,2.14524,7992749.0
2006-11-03 18:50:00,2.14549,2.14559,2.14544,2.14559,6471843.0
2006-11-03 18:51:00,2.14554,2.14563,2.14554,2.14563,9889248.0
2006-11-03 18:52:00,2.14583,2.14601,2.14576,2.14576,6078755.0
2006-11-03 18:53:00,2.14546,2.14566,2.14546,2.14566,7544183.0
2006-11-03 18:54:00,2.14558,2.14586,2.14558,2.14577,8819362.0
2006-11-03 18:55:00,2.14574,2.14574,2.14569,2.14569,2947131.0
2006-11-03 18:56:00,2.14561,2.14575,2.14561,2.14575,1348451.0
2006-11-03 18:57:00,2.14564,2.14574,2.14559,2.14561,1064457.0
2006-11-03 18:58:00,2.14561,2.1457,2.14544,2.14544,3208021.0
2006-11-03 18:59:00,2.14552,2.14552,2.14524,2.14547,9390849.0
2006-11-03 19:00:00,2.14551,2.14551,2.14531,2.14532,3427306.0
2006-11-03 19:01:00,2.1455,2.14559,2.14544,2.14549,2930255.0
2006-11-03 19:02:00,2.14535,2.14548,2.14535,2.14541,3575930.0
2006-11-03 19:03:00,2.14537,2.14563,2.14537,2.14549,4931132.0
2006-11-03 19:04:00,2.14562,2.14562,2.14546,2.14557,14720609.0
2006-11-03 19:05:00,2.1455,2.14556,2.14541,2.14546,9052433.0
2006-11-03 19:06:00,2.14544,2.14544,2.14541,2.14541,319355.0
2006-11-03 19:07:00,2.14524,2.14524,2.14504,2.14504,3131127.0
2006-11-03 19:08:00,2.14507,2.14522,2.14506,2.1451,12827543.0
2006-11-03 19:09:00,2.14511,2.14521,2.14511,2.14515,6900720.0
2006-11-03 19:10:00,2.14525,2.14527,2.14517,2.14519,10655141.0
2006-11-03 19:11:00,2.14508,2.14508,2.14499,2.14499,1750649.0
2006-11-03 19:12:00,2.14494,2.14494,2.14447,2.14464,3785725.0
2006-11-03 19:13:00,2.14476,2.14479,2.14465,2.14471,9509531.0
2006-11-03 19:14:00,2.14472,2.145,2.14472,2.145,4160619.0
2006-11-03 19:15:00,2.1449,2.1449,2.14455,2.14455,3588859.0
2006-11-03 19:16:00,2.14458,2.14468,2.1442,2.14466,23174706.0
2006-11-03 19:17:00,2.14469,2.1451,2.14469,2.1451,1881166.0
2006-11-03 19:18:00,2.14509,2.14535,2.14509,2.14535,4162472.0
2006-11-03 19:19:00,2.14518,2.14519,2.14468,2.14468,1325165.0
2006-11-03 19:20:00,2.14468,2.14468,2.14454,2.14455,15252443.0
2006-11-03 19:21:00,2.14451,2.14451,2.14414,2.14414,14932324.0
2006-11-03 19:22:00,2.14459,2.14467,2.14454,2.14454,2231096.0
2006-11-03 19:23:00,2.14458,2.14461,2.1444,2.1446,5651986.0
2006-11-03 19:24:00,2.14452,2.14466,2.14445,2.14445,3336813.0
2006-11-03 19:25:00,2.14469,2.14475,2.14469,2.14475,4164428.0
2006-11-03 19:26:00,2.14468,2.1447,2.14468,2.1447,1297335.0
2006-11-03 19:27:00,2.1447,2.1447,2.14445,2.1445,3305278.0
2006-11-03 19:28:00,2.14455,2.14472,2.14453,2.14469,21755052.0
2006-11-03 19:29:00,2.14477,2.14497,2.14477,2.1449,8208417.0
2006-11-03 19:30:00,2.14501,2.14504,2.14491,2.14501,12021394.0
2006-11-03 19:31:00,2.145,2.14525,2.145,2.14514,5019002.0
2006-11-03 19:32:00,2.14493,2.14493,2.14481,2.14487,15026858.0
2006-11-03 19:33:00,2.14479,2.14479,2.14477,2.14478,868894.0
2006-11-03 19:34:00,2.14468,2.14468,2.14451,2.14456,13084629.0
2006-11-03 19:35:00,2.14329,2.14518,2.14329,2.14518,701581.0
2006-11-03 19:36:00,2.14517,2.14517,2.14492,2.14492,423495.0
2006-11-03 19:37:00,2.14474,2.14476,2.14462,2.14471,2289778.0
2006-11-03 19:38:00,2.14456,2.14477,2.14456,2.14469,24448931.0
2006-11-03 19:39:00,2.14475,2.14482,2.14475,2.14482,701438.0
2006-11-03 19:40:00,2.14485,2.14502,2.14485,2.14495,15648086.0
2006-11-03 19:41:00,2.14484,2.14508,2.14484,2.14508,1136269.0
2006-11-03 19:42:00,2.14512,2.14514,2.145,2.14514,2220024.0
2006-11-03 19:43:00,2.14518,2.14535,2.14515,2.14535,3606021.0
2006-11-03 19:44:00,2.14533,2.14556,2.14533,2.14556,600715.0
2006-11-03 19:45:00,2.1457,2.14596,2.1457,2.14596,3153049.0
2006-11-03 19:46:00,2.14602,2.14603,2.14583,2.14596,2846724.0
2006-11-03 19:47:00,2.14589,2.14604,2.14588,2.14598,2728803.0
2006-11-03 19:48:00,2.146,2.146,2.14591,2.14591,4002360.0
2006-11-03 19:49:00,2.14584,2.14584,2.14545,2.14545,3454639.0
2006-11-03 19:50:00,2.14567,2.14567,2.14557,2.14558,2910120.0
2006-11-03 19:51:00,2.14558,2.14558,2.14538,2.1455,3808164.0
2006-11-03 19:52:00,2.14549,2.14566,2.14545,2.14566,10060526.0
2006-11-03 19:53:00,2.14556,2.14604,2.14556,2.14604,3207626.0
2006-11-03 19:54:00,2.14585,2.14591,2.14568,2.14591,3280458.0
2006-11-03 19:55:00,2.14606,2.14643,2.14606,2.14625,2200112.0
2006-11-03 19:56:00,2.14662,2.14675,2.14653,2.14653,745374.0
2006-11-03 19:57:00,2.14639,2.14639,2.14629,2.14629,433728.0
2006-11-03 19:59:00,2.14623,2.14623,2.14603,2.14606,2196813.0
2006-11-03 20:00:00,2.14599,2.14601,2.14584,2.14601,6984247.0
2006-11-03 20:01:00,2.14596,2.14611,2.14596,2.146,1610483.0
2006-11-03 20:02:00,2.14589,2.14594,2.14581,2.14594,1918278.0
2006-11-03 20:03:00,2.14593,2.14645,2.14593,2.14625,2409516.0
2006-11-03 20:04:00,2.14617,2.14617,2.14594,2.14594,7002443.0
2006-11-03 20:05:00,2.14597,2.14597,2.14564,2.14572,2152244.0
2006-11-03 20:06:00,2.14583,2.14598,2.14574,2.14574,18378619.0
2006-11-03 20:07:00,2.14575,2.14591,2.14566,2.14591,5899180.0
2006-11-03 20:08:00,2.14589,2.14625,2.14589,2.146,1912413.0
2006-11-03 20:09:00,2.14598,2.14598,2.14571,2.14571,7204901.0
2006-11-03 20:10:00,2.14575,2.14576,2.14535,2.14535,4377766.0
2006-11-03 20:11:00,2.14541,2.14561,2.14541,2.14561,3484843.0
2006-11-03 20:12:00,2.14556,2.14589,2.14556,2.14568,2772812.0
2006-11-03 20:13:00,2.14564,2.14569,2.14531,2.14569,6012455.0
2006-11-03 20:14:00,2.14586,2.14616,2.14586,2.14616,2951386.0
2006-11-03 20:15:00,2.1461,2.1461,2.14561,2.14561,10224619.0
2006-11-03 20:16:00,2.14559,2.14559,2.14545,2.14547,316786.0
2006-11-03 20:17:00,2.14554,2.14554,2.14537,2.1454,1796776.0
2006-11-03 20:18:00,2.14559,2.14587,2.14559,2.1457,2110559.0
2006-11-03 20:19:00,2.14562,2.14562,2.14543,2.14552,1311915.0
2006-11-03 20:20:00,2.14553,2.14553,2.14545,2.14545,388336.0
2006-11-03 20:21:00,2.1454,2.14564,2.14535,2.14564,4256528.0
2006-11-03 20:22:00,2.14565,2.1461,2.14562,2.1461,4178271.0
2006-11-03 20:23:00,2.14616,2.1462,2.1459,2.1459,2859751.0
2006-11-03 20:24:00,2.14585,2.14586,2.14546,2.14553,4054872.0
2006-11-03 20:26:00,2.14556,2.14593,2.14556,2.14593,4611498.0
2006-11-03 20:27:00,2.14595,2.1462,2.14595,2.1462,2113096.0
2006-11-03 20:30:00,2.14617,2.14617,2.14597,2.14597,1396826.0
2006-11-03 20:31:00,2.14582,2.14598,2.14574,2.14598,1367922.0
2006-11-03 20:32:00,2.14631,2.14659,2.14631,2.14647,4482506.0
2006-11-03 20:33:00,2.1462,2.14649,2.1462,2.1463,2556497.0
2006-11-03 20:34:00,2.14628,2.14629,2.14618,2.14629,13684012.0
2006-11-03 20:35:00,2.14492,2.14636,2.14492,2.14606,939297.0
2006-11-03 20:36:00,2.14595,2.14595,2.1457,2.14583,8329599.0
2006-11-03 20:37:00,2.14586,2.14586,2.14584,2.14584,4513912.0
2006-11-03 20:38:00,2.14581,2.14625,2.14581,2.14625,2103826.0
2006-11-03 20:39:00,2.14627,2.14632,2.14622,2.14631,1548303.0
2006-11-03 20:40:00,2.14625,2.14625,2.14603,2.14603,4886057.0
2006-11-03 20:41:00,2.14605,2.14617,2.14598,2.14617,3842227.0
2006-11-03 20:42:00,2.14623,2.14636,2.14623,2.14636,10460864.0
2006-11-03 20:43:00,2.14636,2.14645,2.14626,2.14626,9367397.0
2006-11-03 20:44:00,2.1463,2.14645,2.14606,2.14645,7392509.0
2006-11-03 20:45:00,2.14643,2.14647,2.14633,2.14639,7646405.0
2006-11-03 20:46:00,2.14658,2.14658,2.14655,2.14655,234106.0
2006-11-03 20:47:00,2.14622,2.14674,2.14622,2.14671,10323024.0
2006-11-03 20:48:00,2.14694,2.14708,2.14682,2.14682,625964.0
2006-11-03 20:49:00,2.14678,2.14678,2.14657,2.14657,14140682.0
2006-11-03 20:50:00,2.14631,2.14636,2.14623,2.14631,1862485.0
2006-11-03 20:51:00,2.14637,2.14662,2.14637,2.1466,8081419.0
2006-11-03 20:52:00,2.1466,2.14678,2.14636,2.14678,2716658.0
2006-11-03 20:53:00,2.14684,2.14714,2.14673,2.14693,7086807.0
2006-11-03 20:54:00,2.1469,2.1469,2.14662,2.14662,12108257.0
2006-11-03 20:55:00,2.14641,2.14654,2.14641,2.14641,3913848.0
2006-11-03 20:56:00,2.14649,2.14649,2.14641,2.14641,4031249.0
2006-11-03 20:57:00,2.14636,2.1464,2.1462,2.14633,9235480.0
2006-11-03 20:58:00,2.14637,2.14644,2.14627,2.14627,4361050.0
2006-11-03 20:59:00,2.14618,2.14631,2.14611,2.14616,858363.0
2006-11-03 21:00:00,2.14622,2.14632,2.14616,2.14632,2300821.0
2006-11-03 21:01:00,2.1462,2.14634,2.14607,2.14632,16082015.0
2006-11-03 21:02:00,2.14628,2.14631,2.14604,2.14604,1857585.0
2006-11-03 21:04:00,2.14614,2.14623,2.14603,2.14623,13442469.0
2006-11-03 21:05:00,2.14624,2.14629,2.14624,2.14629,2741055.0
2006-11-03 21:06:00,2.14618,2.14622,2.14604,2.14622,1878184.0
2006-11-03 21:07:00,2.14612,2.14612,2.14606,2.14612,6471599.0
2006-11-03 21:08:00,2.14589,2.14632,2.14589,2.14632,6736975.0
2006-11-03 21:09:00,2.14634,2.14643,2.14634,2.14638,3195721.0
2006-11-03 21:10:00,2.14625,2.14625,2.1459,2.1459,6545456.0
2006-11-03 21:11:00,2.14601,2.14607,2.14585,2.14585,2329835.0
2006-11-03 21:12:00,2.14581,2.14592,2.14578,2.14592,1802894.0
2006-11-03 21:13:00,2.14594,2.14594,2.14577,2.14582,4991378.0
2006-11-03 21:14:00,2.14572,2.14584,2.14572,2.14584,2555968.0
2006-11-03 21:15:00,2.14584,2.14609,2.14584,2.14609,5997417.0
2006-11-03 21:16:00,2.14634,2.14647,2.14632,2.14636,3809471.0
2006-11-03 21:17:00,2.14635,2.14635,2.1461,2.1461,12384263.0
2006-11-03 21:18:00,2.14599,2.146,2.14597,2.14599,3513182.0
2006-11-03 21:19:00,2.14602,2.14602,2.14583,2.14583,3059174.0
2006-11-03 21:20:00,2.14599,2.14602,2.14597,2.14597,2478101.0
2006-11-03 21:21:00,2.14596,2.14596,2.14582,2.14586,5746970.0
2006-11-03 21:22:00,2.14586,2.14588,2.14575,2.14586,5223857.0
2006-11-03 21:23:00,2.14591,2.14612,2.14585,2.14612,4054687.0
2006-11-03 21:24:00,2.14605,2.14649,2.14605,2.14626,12974590.0
2006-11-03 21:25:00,2.14626,2.14626,2.14614,2.14614,1159684.0
2006-11-03 21:26:00,2.14614,2.14614,2.14565,2.14565,2882998.0
2006-11-03 21:27:00,2.1457,2.14582,2.14557,2.14557,4340588.0
2006-11-03 21:28:00,2.14565,2.14602,2.14565,2.14602,1086985.0
2006-11-03 21:29:00,2.14615,2.14646,2.14615,2.14627,1853649.0
2006-11-03 21:30:00,2.14608,2.14608,2.14589,2.14598,4446299.0
2006-11-03 21:31:00,2.14604,2.14605,2.14583,2.14593,16870164.0
2006-11-03 21:32:00,2.14615,2.14642,2.14615,2.14642,12916773.0
2006-11-03 21:33:00,2.14668,2.14674,2.14643,2.14643,16586173.0
2006-11-03 21:34:00,2.14634,2.14634,2.14629,2.14629,3202273.0
2006-11-03 21:35:00,2.14621,2.1465,2.14621,2.14646,10512274.0
2006-11-03 21:36:00,2.14639,2.14639,2.14623,2.14631,450168.0
2006-11-03 21:37:00,2.14622,2.14622,2.14605,2.14609,6798109.0
2006-11-03 21:38:00,2.14602,2.14602,2.14591,2.146,4863418.0
2006-11-03 21:39:00,2.14587,2.14614,2.14587,2.14592,6768010.0
2006-11-03 21:40:00,2.14614,2.1463,2.14482,2.14629,7769405.0
2006-11-03 21:41:00,2.14595,2.14638,2.14595,2.14638,10715754.0
2006-11-03 21:42:00,2.14646,2.14666,2.14638,2.14666,26915664.0
2006-11-03 21:43:00,2.14673,2.14673,2.14667,2.14667,6805141.0
2006-11-03 21:44:00,2.14633,2.14642,2.14626,2.14626,15724048.0
2006-11-03 21:45:00,2.14633,2.14633,2.14623,2.14628,651291.0
2006-11-03 21:46:00,2.14626,2.14626,2.14618,2.14622,641266.0
2006-11-03 21:47:00,2.14618,2.14618,2.14607,2.14609,154624.0
2006-11-03 21:48:00,2.14617,2.14628,2.14611,2.14628,7435564.0
2006-11-03 21:49:00,2.14634,2.14643,2.14601,2.14643,4704503.0
2006-11-03 21:51:00,2.14647,2.14651,2.14632,2.14646,1546725.0
2006-11-03 21:52:00,2.14643,2.14643,2.14633,2.14633,5532737.0
2006-11-03 21:53:00,2.14663,2.14685,2.14647,2.14647,576982.0
2006-11-03 21:54:00,2.14648,2.14648,2.14624,2.14624,6989135.0
2006-11-03 21:55:00,2.14627,2.14627,2.14592,2.14592,2089134.0
2006-11-03 21:56:00,2.14617,2.14637,2.14617,2.14627,505693.0
2006-11-03 21:57:00,2.14622,2.14631,2.14609,2.14609,9857330.0
2006-11-03 21:58:00,2.1461,2.14613,2.14594,2.14594,6664952.0
2006-11-03 21:59:00,2.14587,2.14627,2.14587,2.14627,5417322.0
2006-11-03 22:00:00,2.14615,2.14615,2.14567,2.14567,7955759.0
2006-11-06 00:12:00,2.14569,2.14605,2.14569,2.14605,985807.0
2006-11-06 00:13:00,2.14619,2.14634,2.14619,2.14634,5830324.0
2006-11-06 00:14:00,2.14644,2.14671,2.14644,2.14671,1529432.0
2006-11-06 00:15:00,2.14674,2.14683,2.14674,2.14675,436952.0
2006-11-06 00:16:00,2.14687,2.14721,2.14682,2.14716,4776638.0
2006-11-06 00:17:00,2.14702,2.14702,2.14663,2.14689,858771.0
2006-11-06 00:18:00,2.14695,2.14711,2.14683,2.14711,3115516.0
2006-11-06 00:19:00,2.14701,2.14704,2.14679,2.14679,10239233.0
2006-11-06 00:20:00,2.14683,2.14683,2.14662,2.14667,4604518.0
2006-11-06 00:21:00,2.14659,2.14692,2.14659,2.14691,4703969.0
2006-11-06 00:22:00,2.14694,2.14715,2.14685,2.1471,1188936.0
2006-11-06 00:23:00,2.14719,2.14741,2.14719,2.14741,364783.0
2006-11-06 00:24:00,2.14735,2.14735,2.1472,2.1472,5458633.0
2006-11-06 00:25:00,2.14705,2.14714,2.14705,2.14714,146762.0
2006-11-06 00:26:00,2.1471,2.1471,2.14686,2.14686,3961183.0
2006-11-06 00:27:00,2.14684,2.14684,2.14654,2.14654,1466246.0
2006-11-06 00:28:00,2.1466,2.1466,2.14655,2.14655,637000.0
2006-11-06 00:29:00,2.1465,2.14655,2.1465,2.14651,1371407.0
2006-11-06 00:30:00,2.14661,2.14666,2.14653,2.14666,1444384.0
2006-11-06 00:31:00,2.14654,2.14654,2.14634,2.14634,3501947.0
2006-11-06 00:32:00,2.14631,2.14648,2.14631,2.14648,1326540.0
2006-11-06 00:33:00,2.1466,2.14688,2.1466,2.14688,4396067.0
2006-11-06 00:34:00,2.14688,2.14701,2.14688,2.14693,30142432.0
2006-11-06 00:36:00,2.14705,2.14722,2.14705,2.14722,8152038.0
2006-11-06 00:39:00,2.14717,2.14719,2.14687,2.14687,4632670.0
2006-11-06 00:40:00,2.14685,2.14718,2.14685,2.14718,2508290.0
2006-11-06 00:41:00,2.14726,2.14726,2.14708,2.14714,2772031.0
2006-11-06 00:42:00,2.14702,2.14702,2.14681,2.14681,15092413.0
2006-11-06 00:43:00,2.14683,2.14683,2.14608,2.14626,9580231.0
2006-11-06 00:44:00,2.14616,2.14616,2.14592,2.14596,6059001.0
2006-11-06 00:45:00,2.14591,2.14591,2.14581,2.14581,62387.0
2006-11-06 00:46:00,2.14572,2.14598,2.14566,2.14598,6320960.0
2006-11-06 00:48:00,2.146,2.14611,2.146,2.14611,76311.0
2006-11-06 00:49:00,2.14619,2.14627,2.14619,2.14624,1663080.0
2006-11-06 00:50:00,2.14625,2.14625,2.14604,2.14606,2437235.0
2006-11-06 00:51:00,2.146,2.14618,2.146,2.14606,16852864.0
2006-11-06 00:52:00,2.14584,2.14584,2.14575,2.14584,6675924.0
2006-11-06 00:53:00,2.14589,2.1461,2.14589,2.14609,7274916.0
2006-11-06 00:54:00,2.14598,2.14628,2.14474,2.14628,6686678.0
2006-11-06 00:55:00,2.14621,2.14631,2.1462,2.14631,9392512.0
2006-11-06 00:56:00,2.14621,2.14696,2.14621,2.14696,8899694.0
2006-11-06 00:57:00,2.14693,2.14725,2.14693,2.14725,16322913.0
2006-11-06 00:58:00,2.14723,2.14738,2.14718,2.14738,4274947.0
2006-11-06 00:59:00,2.14726,2.14726,2.14663,2.14684,21400586.0
2006-11-06 01:00:00,2.1468,2.1468,2.14663,2.14663,7623326.0
2006-11-06 01:01:00,2.1466,2.1466,2.14649,2.14651,2988320.0
2006-11-06 01:02:00,2.14653,2.14658,2.14634,2.14634,3070624.0
2006-11-06 01:04:00,2.14646,2.14663,2.14646,2.14663,2260070.0
2006-11-06 01:05:00,2.1467,2.1467,2.1466,2.14661,27808368.0
2006-11-06 01:06:00,2.14664,2.14694,2.14664,2.14693,16634639.0
2006-11-06 01:07:00,2.1469,2.1469,2.14669,2.14671,4136603.0
2006-11-06 01:08:00,2.14686,2.14706,2.14682,2.14706,4775692.0
2006-11-06 01:09:00,2.14706,2.14721,2.14695,2.14719,445830.0
2006-11-06 01:11:00,2.1472,2.14741,2.1472,2.14741,7467430.0
2006-11-06 01:12:00,2.14743,2.14743,2.14697,2.14717,6605553.0
2006-11-06 01:13:00,2.14717,2.14717,2.14712,2.14716,1069786.0
2006-11-06 01:14:00,2.14704,2.14704,2.14672,2.14675,19172953.0
2006-11-06 01:15:00,2.14686,2.14709,2.14686,2.14709,2140114.0
2006-11-06 01:16:00,2.14709,2.14724,2.14709,2.14723,23001713.0
2006-11-06 01:17:00,2.14722,2.14722,2.14696,2.14716,9438488.0
2006-11-06 01:18:00,2.14721,2.14745,2.14721,2.14745,1444774.0
2006-11-06 01:19:00,2.14699,2.14725,2.14699,2.14725,6612677.0
2006-11-06 01:20:00,2.14722,2.14722,2.14678,2.14678,5479580.0
2006-11-06 01:21:00,2.14691,2.14703,2.14683,2.14703,1885033.0
2006-11-06 01:22:00,2.14697,2.14697,2.14664,2.14664,3969863.0
2006-11-06 01:23:00,2.14655,2.14659,2.14641,2.14659,3305852.0
2006-11-06 01:24:00,2.14652,2.14652,2.14634,2.14634,18580182.0
2006-11-06 01:25:00,2.14628,2.14628,2.14616,2.14627,7466936.0
2006-11-06 01:26:00,2.1463,2.14658,2.1462,2.14658,8576544.0
2006-11-06 01:27:00,2.14661,2.14674,2.14629,2.14674,1620596.0
2006-11-06 01:28:00,2.14676,2.14676,2.14647,2.14647,2473793.0
2006-11-06 01:29:00,2.14637,2.1467,2.14637,2.1467,3416144.0
2006-11-06 01:30:00,2.14669,2.14669,2.14654,2.14658,689490.0
2006-11-06 01:31:00,2.14661,2.14661,2.14646,2.14649,3823890.0
2006-11-06 01:33:00,2.1464,2.14666,2.14626,2.14666,2278451.0
2006-11-06 01:34:00,2.14671,2.14671,2.14668,2.1467,1032612.0
2006-11-06 01:35:00,2.14664,2.14671,2.14649,2.14658,2873676.0
2006-11-06 01:36:00,2.14657,2.14657,2.14648,2.14656,7040790.0
2006-11-06 01:37:00,2.14641,2.1465,2.14636,2.1465,6323038.0
2006-11-06 01:38:00,2.14657,2.14672,2.14647,2.14672,3133314.0
2006-11-06 01:39:00,2.14674,2.14693,2.14674,2.14692,1947422.0
2006-11-06 01:40:00,2.14684,2.14718,2.14684,2.14718,1769350.0
2006-11-06 01:41:00,2.14704,2.14713,2.14698,2.14698,4579488.0
2006-11-06 01:42:00,2.14696,2.14696,2.1468,2.14686,4294055.0
2006-11-06 01:43:00,2.14681,2.14681,2.14656,2.1466,5418924.0
2006-11-06 01:44:00,2.14645,2.14655,2.14645,2.14653,630724.0
2006-11-06 01:45:00,2.14646,2.14646,2.14642,2.14642,236391.0
2006-11-06 01:46:00,2.1466,2.14679,2.14522,2.14679,2161656.0
2006-11-06 01:48:00,2.14664,2.14664,2.1465,2.14651,9988428.0
2006-11-06 01:50:00,2.14636,2.14645,2.1462,2.14621,5532241.0
2006-11-06 01:51:00,2.14634,2.14634,2.1462,2.14632,16375694.0
2006-11-06 01:52:00,2.14627,2.14646,2.14627,2.14635,6124194.0
2006-11-06 01:53:00,2.14638,2.14648,2.1463,2.14648,347102.0
2006-11-06 01:55:00,2.14649,2.14665,2.1464,2.14665,6068225.0
2006-11-06 01:56:00,2.14668,2.14668,2.14627,2.14629,11939618.0
2006-11-06 01:57:00,2.14627,2.14653,2.14627,2.14653,6854227.0
2006-11-06 01:58:00,2.14654,2.14666,2.14646,2.14665,3939957.0
2006-11-06 01:59:00,2.14677,2.14699,2.14672,2.14699,10546104.0
2006-11-06 02:00:00,2.14685,2.14685,2.14666,2.14673,9608330.0
2006-11-06 02:01:00,2.14674,2.14701,2.14672,2.14701,3602083.0
2006-11-06 02:02:00,2.14718,2.14758,2.14718,2.14758,6292322.0
2006-11-06 02:03:00,2.14779,2.14794,2.14779,2.14791,11640458.0
2006-11-06 02:04:00,2.14794,2.148,2.14788,2.14798,3366574.0
2006-11-06 02:05:00,2.14791,2.14791,2.14771,2.14771,884665.0
2006-11-06 02:06:00,2.1477,2.1477,2.14743,2.14745,330478.0
2006-11-06 02:07:00,2.14737,2.14771,2.14728,2.14771,6516487.0
2006-11-06 02:08:00,2.1479,2.14802,2.14785,2.14785,17215825.0
2006-11-06 02:09:00,2.1477,2.14786,2.14763,2.14763,5700402.0
2006-11-06 02:10:00,2.14765,2.14773,2.14723,2.14768,3709575.0
2006-11-06 02:11:00,2.14774,2.14785,2.14774,2.14785,3467232.0
2006-11-06 02:12:00,2.14784,2.14784,2.14707,2.1476,5950652.0
2006-11-06 02:13:00,2.14765,2.14765,2.14619,2.14762,2543894.0
2006-11-06 02:14:00,2.14748,2.14755,2.14748,2.14755,255090.0
2006-11-06 02:15:00,2.14755,2.14755,2.14731,2.14731,643860.0
2006-11-06 02:16:00,2.1473,2.14741,2.14722,2.14741,5122339.0
2006-11-06 02:17:00,2.14743,2.14762,2.14743,2.14762,8139641.0
2006-11-06 02:18:00,2.14748,2.14748,2.14718,2.14718,4594189.0
2006-11-06 02:19:00,2.14726,2.14726,2.14697,2.14697,1459180.0
2006-11-06 02:20:00,2.14694,2.14745,2.14694,2.14745,5277934.0
2006-11-06 02:21:00,2.14755,2.14778,2.14755,2.14778,3283705.0
2006-11-06 02:22:00,2.14779,2.14781,2.14773,2.14773,6181486.0
2006-11-06 02:23:00,2.14783,2.14783,2.14773,2.14773,1068447.0
2006-11-06 02:24:00,2.14776,2.14782,2.14766,2.14781,2762353.0
2006-11-06 02:25:00,2.14788,2.14788,2.14775,2.14776,967499.0
2006-11-06 02:26:00,2.14783,2.14793,2.14771,2.14773,2531612.0
2006-11-06 02:27:00,2.14759,2.14764,2.14747,2.14764,2606445.0
2006-11-06 02:28:00,2.14765,2.14786,2.14765,2.14786,3801083.0
2006-11-06 02:29:00,2.14781,2.14816,2.14781,2.14816,1995885.0
2006-11-06 02:30:00,2.14816,2.14831,2.14816,2.14827,1525812.0
2006-11-06 02:31:00,2.14837,2.14837,2.1481,2.14823,2619154.0
2006-11-06 02:32:00,2.14815,2.14815,2.14773,2.14805,6040325.0
2006-11-06 02:33:00,2.14802,2.14802,2.14799,2.14799,51762.0
2006-11-06 02:34:00,2.14779,2.14794,2.14778,2.14794,7281974.0
2006-11-06 02:35:00,2.14794,2.14801,2.14774,2.14774,17138806.0
2006-11-06 02:36:00,2.1477,2.1477,2.1476,2.1476,138836.0
2006-11-06 02:37:00,2.14758,2.14759,2.14748,2.14759,4409977.0
2006-11-06 02:38:00,2.14761,2.14761,2.14736,2.14747,1893174.0
2006-11-06 02:39:00,2.14735,2.14746,2.14735,2.14737,5619506.0
2006-11-06 02:40:00,2.14732,2.14732,2.14686,2.14686,7273873.0
2006-11-06 02:41:00,2.14734,2.14741,2.14725,2.14725,1367481.0
2006-11-06 02:42:00,2.14721,2.14741,2.14721,2.14741,10157648.0
2006-11-06 02:43:00,2.14745,2.14763,2.14745,2.1476,3871700.0
2006-11-06 02:44:00,2.14765,2.14765,2.14729,2.14729,1960708.0
2006-11-06 02:45:00,2.14724,2.14738,2.14724,2.14738,19136593.0
2006-11-06 02:46:00,2.14744,2.14772,2.14744,2.14772,8233873.0
2006-11-06 02:47:00,2.14779,2.14779,2.14715,2.14754,10900649.0
2006-11-06 02:48:00,2.1475,2.1476,2.14729,2.14729,7311772.0
2006-11-06 02:49:00,2.14681,2.14731,2.14681,2.14731,7544495.0
2006-11-06 02:50:00,2.14728,2.14729,2.14705,2.14729,1048860.0
2006-11-06 02:51:00,2.14736,2.14761,2.14724,2.14761,4957124.0
2006-11-06 02:52:00,2.14759,2.14772,2.14759,2.14772,4211999.0
2006-11-06 02:53:00,2.14758,2.14758,2.14735,2.14746,10548693.0
2006-11-06 02:54:00,2.14749,2.14835,2.14749,2.14835,26212054.0
2006-11-06 02:55:00,2.14833,2.14833,2.14812,2.14818,2122729.0
2006-11-06 02:56:00,2.1481,2.1481,2.14772,2.14772,5840109.0
2006-11-06 02:57:00,2.14777,2.14788,2.14777,2.14782,2960208.0
2006-11-06 02:58:00,2.14777,2.1479,2.14759,2.1479,2822898.0
2006-11-06 02:59:00,2.14782,2.14795,2.14774,2.14795,7669341.0
2006-11-06 03:00:00,2.14796,2.14805,2.14758,2.14797,23238774.0
2006-11-06 03:01:00,2.14789,2.14793,2.14772,2.14793,12109748.0
2006-11-06 03:02:00,2.14801,2.14823,2.14792,2.14823,2777432.0
2006-11-06 03:03:00,2.14814,2.14814,2.1478,2.1478,8396729.0
2006-11-06 03:04:00,2.14791,2.14794,2.14778,2.14778,9899359.0
2006-11-06 03:05:00,2.14793,2.14803,2.14654,2.14797,6389562.0
2006-11-06 03:06:00,2.14805,2.14805,2.14781,2.14781,8076062.0
2006-11-06 03:07:00,2.14779,2.14779,2.14745,2.14745,6718925.0
2006-11-06 03:08:00,2.14759,2.14767,2.14752,2.14756,18675603.0
2006-11-06 03:09:00,2.14761,2.14762,2.14746,2.14757,2286552.0
2006-11-06 03:10:00,2.14747,2.14747,2.14734,2.14745,1784422.0
2006-11-06 03:11:00,2.14744,2.14763,2.14744,2.14763,84312.0
2006-11-06 03:12:00,2.14771,2.14781,2.14771,2.14781,813159.0
2006-11-06 03:13:00,2.14775,2.14775,2.14753,2.14766,6677541.0
2006-11-06 03:14:00,2.14781,2.14798,2.14781,2.14798,63214.0
2006-11-06 03:15:00,2.14797,2.14797,2.14789,2.14789,5660950.0
2006-11-06 03:16:00,2.14803,2.14833,2.14787,2.14833,8885393.0
2006-11-06 03:17:00,2.14817,2.14817,2.14795,2.14799,14844510.0
2006-11-06 03:18:00,2.14804,2.14804,2.1479,2.14793,2964421.0
2006-11-06 03:19:00,2.14782,2.14805,2.14782,2.14805,1542882.0
2006-11-06 03:20:00,2.14817,2.14823,2.14814,2.14814,4680883.0
2006-11-06 03:21:00,2.14814,2.14814,2.14798,2.14798,3332090.0
2006-11-06 03:22:00,2.14794,2.14794,2.14783,2.14783,1158139.0
2006-11-06 03:23:00,2.14784,2.14784,2.14779,2.14779,4807652.0
2006-11-06 03:24:00,2.14775,2.14788,2.14767,2.14767,4855748.0
2006-11-06 03:25:00,2.1477,2.14792,2.1477,2.14792,14380611.0
2006-11-06 03:26:00,2.14794,2.14794,2.14782,2.14782,2121122.0
2006-11-06 03:27:00,2.14775,2.14778,2.14775,2.14778,1253464.0
2006-11-06 03:28:00,2.14786,2.14792,2.14782,2.14792,8807242.0
2006-11-06 03:29:00,2.14799,2.14799,2.14787,2.14796,735705.0
2006-11-06 03:31:00,2.14795,2.14795,2.14789,2.14789,645915.0
2006-11-06 03:32:00,2.14785,2.14795,2.14785,2.14795,1065620.0
2006-11-06 03:34:00,2.14803,2.14815,2.14794,2.1481,3537045.0
2006-11-06 03:35:00,2.14823,2.14823,2.1478,2.1478,5919784.0
2006-11-06 03:37:00,2.14769,2.14781,2.14755,2.14762,832180.0
2006-11-06 03:38:00,2.14761,2.14771,2.14755,2.14755,3844832.0
2006-11-06 03:39:00,2.14769,2.14769,2.14739,2.14739,4194696.0
2006-11-06 03:40:00,2.14726,2.14744,2.14726,2.1473,9824633.0
2006-11-06 03:41:00,2.14736,2.14762,2.14729,2.14762,3627942.0
2006-11-06 03:42:00,2.14749,2.14777,2.14749,2.14777,1350455.0
2006-11-06 03:43:00,2.14772,2.14772,2.14749,2.14754,5165049.0
2006-11-06 03:44:00,2.14742,2.1475,2.14732,2.14732,329850.0
2006-11-06 03:45:00,2.14733,2.14759,2.14714,2.14759,1398658.0
2006-11-06 03:46:00,2.14766,2.14783,2.14766,2.14776,5750962.0
2006-11-06 03:47:00,2.14777,2.14797,2.14777,2.1478,1041749.0
2006-11-06 03:48:00,2.14784,2.14793,2.14759,2.14793,7143779.0
2006-11-06 03:49:00,2.14808,2.14813,2.14797,2.14812,6237210.0
2006-11-06 03:50:00,2.1481,2.1481,2.14796,2.14797,1410339.0
2006-11-06 03:51:00,2.14801,2.14823,2.14801,2.14817,6171375.0
2006-11-06 03:52:00,2.14821,2.14827,2.14814,2.14816,2217064.0
2006-11-06 03:53:00,2.14813,2.14813,2.14779,2.14779,7241654.0
2006-11-06 03:54:00,2.14788,2.14791,2.14768,2.14791,1666021.0
2006-11-06 03:55:00,2.14803,2.14837,2.14803,2.14837,1911298.0
2006-11-06 03:56:00,2.14847,2.14857,2.14833,2.14857,12859351.0
2006-11-06 03:57:00,2.14868,2.14897,2.14868,2.14897,8693490.0
2006-11-06 03:58:00,2.14889,2.14905,2.14886,2.14905,7961902.0
2006-11-06 03:59:00,2.14914,2.14926,2.14878,2.14926,1757776.0
2006-11-06 04:00:00,2.1492,2.1492,2.14906,2.14906,2987848.0
2006-11-06 04:01:00,2.14905,2.14913,2.14873,2.14873,2883573.0
2006-11-06 04:02:00,2.14909,2.14923,2.14905,2.14923,2305883.0
2006-11-06 04:03:00,2.14918,2.14921,2.14896,2.14921,4918980.0
2006-11-06 04:04:00,2.14925,2.14931,2.14925,2.14931,6369340.0
2006-11-06 04:05:00,2.14935,2.14935,2.14887,2.1491,10705978.0
2006-11-06 04:06:00,2.14905,2.14905,2.14895,2.14895,1071561.0
2006-11-06 04:07:00,2.1488,2.14894,2.14878,2.1488,9587073.0
2006-11-06 04:08:00,2.14875,2.14903,2.14875,2.14903,5814320.0
2006-11-06 04:09:00,2.14906,2.14929,2.14898,2.14929,12184169.0
2006-11-06 04:10:00,2.14915,2.14915,2.14888,2.14905,856793.0
2006-11-06 04:11:00,2.14902,2.14902,2.14885,2.14893,23328358.0
2006-11-06 04:13:00,2.14894,2.14903,2.14894,2.14895,4023066.0
2006-11-06 04:14:00,2.14889,2.14892,2.14868,2.14868,2507386.0
2006-11-06 04:15:00,2.14889,2.14889,2.14887,2.14887,769327.0
2006-11-06 04:16:00,2.14884,2.14885,2.14874,2.14885,4991152.0
2006-11-06 04:17:00,2.14879,2.14902,2.14879,2.14886,5813906.0
2006-11-06 04:18:00,2.14887,2.14888,2.1487,2.14876,3353736.0
2006-11-06 04:19:00,2.14838,2.1488,2.14838,2.14874,4453981.0
2006-11-06 04:20:00,2.14886,2.14904,2.14886,2.14904,3718660.0
2006-11-06 04:21:00,2.14911,2.1494,2.14903,2.1494,6234546.0
2006-11-06 04:22:00,2.14929,2.14938,2.14922,2.14922,589641.0
2006-11-06 04:23:00,2.14923,2.14928,2.14923,2.14928,33578.0
2006-11-06 04:24:00,2.14908,2.14919,2.14896,2.14896,918099.0
2006-11-06 04:25:00,2.14904,2.14904,2.14902,2.14902,727819.0
2006-11-06 04:26:00,2.1491,2.14936,2.1491,2.14936,4239808.0
2006-11-06 04:27:00,2.14914,2.14917,2.14903,2.14917,2517969.0
2006-11-06 04:28:00,2.14916,2.14916,2.14893,2.14893,2449077.0
2006-11-06 04:29:00,2.14905,2.14906,2.14885,2.14902,5039728.0
2006-11-06 04:30:00,2.14913,2.14931,2.14907,2.14931,1893923.0
2006-11-06 04:31:00,2.14906,2.14906,2.14875,2.14881,882059.0
2006-11-06 04:32:00,2.14873,2.14873,2.14856,2.14856,4343031.0
2006-11-06 04:33:00,2.14871,2.14883,2.14828,2.14883,21136219.0
2006-11-06 04:34:00,2.14885,2.14913,2.14885,2.14913,11790181.0
2006-11-06 04:35:00,2.14912,2.14931,2.14912,2.14931,3741112.0
2006-11-06 04:36:00,2.14929,2.14929,2.14913,2.14913,388612.0
2006-11-06 04:38:00,2.14931,2.14969,2.14931,2.14945,2586012.0
2006-11-06 04:39:00,2.14952,2.14952,2.14939,2.14939,945861.0
2006-11-06 04:40:00,2.14936,2.14936,2.14918,2.14918,3550789.0
2006-11-06 04:41:00,2.14901,2.14906,2.14879,2.14879,6196106.0
2006-11-06 04:42:00,2.14882,2.14884,2.14869,2.14869,4165391.0
2006-11-06 04:43:00,2.14873,2.14884,2.14868,2.14884,3158713.0
2006-11-06 04:45:00,2.14887,2.14919,2.14887,2.14919,4830601.0
2006-11-06 04:46:00,2.14902,2.14902,2.14889,2.14894,1201501.0
2006-11-06 04:48:00,2.14889,2.14908,2.14889,2.14908,1220362.0
2006-11-06 04:49:00,2.149,2.149,2.1489,2.1489,2853656.0
2006-11-06 04:50:00,2.14896,2.14901,2.14883,2.14883,10765396.0
2006-11-06 04:51:00,2.1488,2.14884,2.14871,2.14878,3095369.0
2006-11-06 04:53:00,2.14881,2.14926,2.14881,2.14926,8352839.0
2006-11-06 04:54:00,2.14945,2.14974,2.14945,2.14974,5131214.0
2006-11-06 04:55:00,2.14982,2.15002,2.14982,2.14982,11028316.0
2006-11-06 04:56:00,2.14994,2.15021,2.14969,2.14969,14037566.0
2006-11-06 04:57:00,2.14985,2.14985,2.1497,2.14972,2999515.0
2006-11-06 04:58:00,2.14969,2.14969,2.14939,2.14947,4867750.0
2006-11-06 04:59:00,2.14931,2.14944,2.14903,2.14903,6965057.0
2006-11-06 05:00:00,2.14918,2.14918,2.14892,2.14892,10786887.0
2006-11-06 05:01:00,2.14909,2.14921,2.14909,2.14921,1941692.0
2006-11-06 05:02:00,2.14915,2.14919,2.14912,2.14917,3134088.0
2006-11-06 05:03:00,2.14903,2.14911,2.14895,2.14895,5766140.0
2006-11-06 05:04:00,2.14894,2.14899,2.14892,2.14899,3749274.0
2006-11-06 05:05:00,2.14894,2.149,2.14893,2.149,17768286.0
2006-11-06 05:06:00,2.1489,2.14918,2.14883,2.14918,471316.0
2006-11-06 05:07:00,2.1492,2.14951,2.1492,2.14951,6404825.0
2006-11-06 05:09:00,2.14947,2.1495,2.14928,2.14937,2283114.0
2006-11-06 05:10:00,2.14917,2.14925,2.14906,2.14925,8218251.0
2006-11-06 05:12:00,2.14927,2.14963,2.14927,2.14963,1247063.0
2006-11-06 05:14:00,2.14963,2.14963,2.14937,2.14937,13580706.0
2006-11-06 05:15:00,2.14938,2.14938,2.14914,2.14917,2083639.0
2006-11-06 05:16:00,2.14913,2.14913,2.1489,2.14904,255574.0
2006-11-06 05:17:00,2.14893,2.14911,2.14893,2.14911,4039989.0
2006-11-06 05:18:00,2.14911,2.14916,2.14911,2.14916,545693.0
2006-11-06 05:20:00,2.1492,2.14928,2.14916,2.14916,3390390.0
2006-11-06 05:21:00,2.14914,2.14931,2.14907,2.14931,7532608.0
2006-11-06 05:22:00,2.14924,2.14926,2.14921,2.14921,7576353.0
2006-11-06 05:24:00,2.14928,2.14928,2.149,2.14918,1531645.0
2006-11-06 05:27:00,2.14916,2.14929,2.14915,2.14915,1870611.0
2006-11-06 05:28:00,2.14917,2.14932,2.14917,2.14925,4945284.0
2006-11-06 05:29:00,2.14933,2.14933,2.14928,2.14928,12331403.0
2006-11-06 05:30:00,2.14926,2.14936,2.14924,2.14924,1435216.0
2006-11-06 05:32:00,2.14929,2.14929,2.14915,2.14915,817172.0
2006-11-06 05:33:00,2.14931,2.14953,2.14931,2.14953,2843814.0
2006-11-06 05:34:00,2.14939,2.14939,2.14894,2.14894,7490844.0
2006-11-06 05:35:00,2.14902,2.14917,2.14891,2.14917,6976938.0
2006-11-06 05:36:00,2.14911,2.14943,2.14911,2.14943,889644.0
2006-11-06 05:37:00,2.14948,2.14984,2.14948,2.14984,3493221.0
2006-11-06 05:38:00,2.14985,2.14985,2.14974,2.14974,217329.0
2006-11-06 05:40:00,2.1497,2.1497,2.14948,2.14948,405646.0
2006-11-06 05:41:00,2.14953,2.14961,2.14949,2.14961,4007990.0
2006-11-06 05:42:00,2.14938,2.14938,2.14911,2.14925,3305407.0
2006-11-06 05:43:00,2.14928,2.14932,2.14917,2.14921,8259417.0
2006-11-06 05:44:00,2.14921,2.14922,2.14911,2.14913,4437227.0
2006-11-06 05:45:00,2.14913,2.1493,2.14913,2.1492,6298359.0
2006-11-06 05:46:00,2.14925,2.14936,2.14922,2.14936,2543533.0
2006-11-06 05:47:00,2.14917,2.14946,2.14917,2.14945,2433975.0
2006-11-06 05:48:00,2.14946,2.14952,2.14939,2.14939,2961539.0
2006-11-06 05:49:00,2.14945,2.14951,2.14937,2.14943,13609177.0
2006-11-06 05:50:00,2.14938,2.14955,2.14938,2.14955,494608.0
2006-11-06 05:51:00,2.14963,2.14983,2.14962,2.14983,2531950.0
2006-11-06 05:52:00,2.14977,2.14977,2.14953,2.14953,6347556.0
2006-11-06 05:53:00,2.1496,2.1496,2.14918,2.14918,7672366.0
2006-11-06 05:54:00,2.14899,2.14921,2.14898,2.14921,9983600.0
2006-11-06 05:55:00,2.14928,2.14933,2.14923,2.14926,6428513.0
2006-11-06 05:58:00,2.14919,2.14922,2.14916,2.14922,5859452.0
2006-11-06 05:59:00,2.14909,2.14921,2.14902,2.14911,8167507.0
2006-11-06 06:00:00,2.14913,2.14916,2.14905,2.14911,5502055.0
2006-11-06 06:01:00,2.14926,2.14945,2.14926,2.14945,7082087.0
2006-11-06 06:02:00,2.14939,2.1494,2.14916,2.1492,9459103.0
2006-11-06 06:03:00,2.14922,2.14938,2.14921,2.14935,521979.0
2006-11-06 06:05:00,2.1493,2.14948,2.1493,2.14948,6767825.0
2006-11-06 06:06:00,2.1494,2.1494,2.14927,2.14927,6525829.0
2006-11-06 06:07:00,2.14917,2.14936,2.14917,2.14928,5593144.0
2006-11-06 06:08:00,2.14931,2.14942,2.14923,2.14935,1415250.0
2006-11-06 06:09:00,2.14943,2.1495,2.14943,2.1495,63183.0
2006-11-06 06:10:00,2.14948,2.14948,2.14917,2.14948,1550899.0
2006-11-06 06:11:00,2.14946,2.14946,2.14933,2.14943,7161977.0
2006-11-06 06:13:00,2.14938,2.14943,2.14934,2.14943,627585.0
2006-11-06 06:14:00,2.14943,2.14967,2.14943,2.14967,3901225.0
2006-11-06 06:15:00,2.14941,2.14941,2.14913,2.14928,17366440.0
2006-11-06 06:16:00,2.1494,2.14964,2.1494,2.14964,6360366.0
2006-11-06 06:19:00,2.14961,2.14961,2.14801,2.1493,7765522.0
2006-11-06 06:20:00,2.14924,2.14941,2.14924,2.14941,1968675.0
2006-11-06 06:21:00,2.14947,2.14962,2.14947,2.14962,1125377.0
2006-11-06 06:22:00,2.14964,2.14964,2.14936,2.14936,7410997.0
2006-11-06 06:24:00,2.14945,2.1496,2.14943,2.1496,1420271.0
2006-11-06 06:27:00,2.14983,2.14988,2.1498,2.1498,847858.0
2006-11-06 06:29:00,2.14973,2.14974,2.14953,2.14961,4258497.0
2006-11-06 06:30:00,2.14954,2.14955,2.14931,2.14941,2559911.0
2006-11-06 06:31:00,2.14936,2.14986,2.14803,2.14986,12505024.0
2006-11-06 06:32:00,2.14984,2.14984,2.14957,2.14974,5198648.0
2006-11-06 06:34:00,2.14968,2.14968,2.14953,2.1496,1301293.0
2006-11-06 06:35:00,2.14958,2.14968,2.14942,2.14942,12889316.0
2006-11-06 06:36:00,2.1495,2.1495,2.14937,2.14943,4240862.0
2006-11-06 06:37:00,2.14935,2.14937,2.14922,2.1493,4851730.0
2006-11-06 06:38:00,2.14929,2.14929,2.14896,2.14896,5403321.0
2006-11-06 06:39:00,2.14894,2.14918,2.14894,2.14918,2274112.0
2006-11-06 06:40:00,2.14934,2.14958,2.14916,2.14931,16179379.0
2006-11-06 06:41:00,2.14935,2.14935,2.14929,2.14929,3236464.0
2006-11-06 06:42:00,2.14922,2.14922,2.14912,2.14914,13462620.0
2006-11-06 06:43:00,2.14897,2.14914,2.14897,2.14906,3184565.0
2006-11-06 06:45:00,2.1491,2.1491,2.14891,2.14891,2697024.0
2006-11-06 06:46:00,2.14902,2.1492,2.14894,2.1492,5354980.0
2006-11-06 06:47:00,2.14919,2.14945,2.14919,2.14945,9391769.0
2006-11-06 06:49:00,2.14933,2.14939,2.1493,2.1493,6109825.0
2006-11-06 06:50:00,2.14928,2.14928,2.14913,2.14913,3089744.0
2006-11-06 06:51:00,2.14911,2.14911,2.14862,2.14862,6538849.0
2006-11-06 06:52:00,2.14873,2.14883,2.14873,2.14883,6529713.0
2006-11-06 06:53:00,2.14874,2.14891,2.14874,2.14891,344189.0
2006-11-06 06:54:00,2.14854,2.1491,2.14854,2.1491,21027288.0
2006-11-06 06:55:00,2.14891,2.14891,2.14854,2.1488,12382525.0
2006-11-06 06:56:00,2.14879,2.14904,2.14874,2.14904,5971531.0
2006-11-06 06:57:00,2.14884,2.14884,2.14858,2.14858,2009068.0
2006-11-06 06:58:00,2.14862,2.14869,2.1486,2.14863,12410518.0
2006-11-06 06:59:00,2.14883,2.14894,2.14876,2.14894,2196908.0
2006-11-06 07:00:00,2.14886,2.14897,2.14878,2.14884,839886.0
2006-11-06 07:01:00,2.14891,2.14891,2.14873,2.14873,4231015.0
2006-11-06 07:02:00,2.14874,2.14879,2.14869,2.1487,9975676.0
2006-11-06 07:03:00,2.14859,2.14872,2.14859,2.14872,3676469.0
2006-11-06 07:04:00,2.1487,2.14896,2.1487,2.14896,6879146.0
2006-11-06 07:05:00,2.14888,2.14888,2.1485,2.14864,11439072.0
2006-11-06 07:06:00,2.1487,2.14892,2.1487,2.14892,8226784.0
2006-11-06 07:07:00,2.14892,2.14928,2.14871,2.14928,4016783.0
2006-11-06 07:08:00,2.14924,2.14924,2.14909,2.14913,8030028.0
2006-11-06 07:09:00,2.14908,2.14908,2.14898,2.14898,893473.0
2006-11-06 07:10:00,2.14898,2.14898,2.14873,2.14874,13574621.0
2006-11-06 07:11:00,2.14878,2.14892,2.14878,2.14892,2288530.0
2006-11-06 07:12:00,2.1489,2.14927,2.1489,2.14927,2389857.0
2006-11-06 07:13:00,2.14929,2.14936,2.14929,2.14931,3929350.0
2006-11-06 07:14:00,2.14915,2.14923,2.14899,2.14904,7906530.0
2006-11-06 07:15:00,2.14904,2.14904,2.14861,2.1489,7039163.0
2006-11-06 07:16:00,2.14889,2.14889,2.14868,2.14868,8668699.0
2006-11-06 07:18:00,2.14865,2.14865,2.14836,2.14836,3760990.0
2006-11-06 07:19:00,2.14826,2.14832,2.14809,2.14826,5254389.0
2006-11-06 07:20:00,2.14814,2.14844,2.14814,2.14844,388582.0
2006-11-06 07:22:00,2.14852,2.14883,2.14818,2.14883,23071371.0
2006-11-06 07:23:00,2.14881,2.14881,2.14863,2.14868,7760738.0
2006-11-06 07:25:00,2.14862,2.14862,2.14846,2.14846,13107291.0
2006-11-06 07:26:00,2.14841,2.14854,2.14818,2.14818,2685394.0
2006-11-06 07:27:00,2.14823,2.14824,2.14823,2.14824,5663029.0
2006-11-06 07:28:00,2.14812,2.14828,2.14812,2.14828,1425513.0
2006-11-06 07:29:00,2.14825,2.14825,2.14815,2.14815,1543965.0
2006-11-06 07:30:00,2.14823,2.14832,2.14813,2.14813,3181674.0
2006-11-06 07:31:00,2.14762,2.1479,2.14762,2.14774,9419014.0
2006-11-06 07:32:00,2.14771,2.14784,2.14762,2.14784,2346067.0
2006-11-06 07:33:00,2.14796,2.14801,2.14787,2.14793,4994044.0
2006-11-06 07:34:00,2.14796,2.14796,2.14774,2.14774,3353693.0
2006-11-06 07:35:00,2.14778,2.14791,2.14778,2.14791,426651.0
2006-11-06 07:36:00,2.14796,2.14806,2.1479,2.14806,5988568.0
2006-11-06 07:37:00,2.14809,2.14827,2.14802,2.14826,4498194.0
2006-11-06 07:38:00,2.14812,2.14812,2.14784,2.14784,4538360.0
2006-11-06 07:39:00,2.14787,2.14806,2.14787,2.14806,242281.0
2006-11-06 07:40:00,2.14808,2.14826,2.14808,2.14814,5246406.0
2006-11-06 07:41:00,2.14826,2.14826,2.14808,2.14808,2038006.0
2006-11-06 07:42:00,2.14807,2.14807,2.14803,2.14803,367627.0
2006-11-06 07:43:00,2.14809,2.14832,2.14809,2.14832,9540394.0
2006-11-06 07:44:00,2.14824,2.14829,2.14802,2.14814,10252300.0
2006-11-06 07:45:00,2.14819,2.14833,2.14818,2.14833,2845823.0
2006-11-06 07:46:00,2.14817,2.14825,2.14794,2.1481,6117679.0
2006-11-06 07:47:00,2.14804,2.14804,2.14769,2.14769,2790951.0
2006-11-06 07:48:00,2.14783,2.14794,2.14775,2.14794,1153695.0
2006-11-06 07:49:00,2.14786,2.14789,2.14783,2.14789,4586159.0
2006-11-06 07:50:00,2.14779,2.14793,2.1477,2.14773,6972035.0
2006-11-06 07:51:00,2.14774,2.14797,2.14774,2.14797,1557513.0
2006-11-06 07:52:00,2.14804,2.14807,2.14788,2.14807,6089790.0
2006-11-06 07:53:00,2.148,2.14806,2.14795,2.14806,18252675.0
2006-11-06 07:54:00,2.14806,2.14806,2.1479,2.14801,2116059.0
2006-11-06 07:55:00,2.148,2.14815,2.148,2.14815,7329331.0
2006-11-06 07:56:00,2.14823,2.14853,2.14823,2.14853,2703434.0
2006-11-06 07:57:00,2.14855,2.14855,2.14824,2.14824,1769138.0
2006-11-06 07:58:00,2.14828,2.14828,2.14808,2.14808,1465007.0
2006-11-06 07:59:00,2.14813,2.14813,2.14786,2.14792,7461802.0
2006-11-06 08:00:00,2.14794,2.14802,2.14792,2.14797,2410638.0
2006-11-06 08:01:00,2.14766,2.14813,2.14766,2.14813,2212024.0
2006-11-06 08:02:00,2.14811,2.14831,2.14811,2.14831,16977177.0
2006-11-06 08:03:00,2.14832,2.14862,2.14827,2.14862,894713.0
2006-11-06 08:04:00,2.14837,2.14862,2.14826,2.14833,2265590.0
2006-11-06 08:05:00,2.14831,2.14831,2.14822,2.14822,3642122.0
2006-11-06 08:06:00,2.1482,2.14826,2.14805,2.14805,3171356.0
2006-11-06 08:07:00,2.14815,2.14817,2.14801,2.14803,9218002.0
2006-11-06 08:08:00,2.14807,2.14822,2.14798,2.14822,3858322.0
2006-11-06 08:09:00,2.14812,2.1484,2.14812,2.1484,2593262.0
2006-11-06 08:10:00,2.14813,2.14822,2.1481,2.1481,3702324.0
2006-11-06 08:11:00,2.1481,2.1482,2.1481,2.14817,4244286.0
2006-11-06 08:13:00,2.14816,2.14816,2.14797,2.14806,2782451.0
2006-11-06 08:14:00,2.14797,2.1481,2.14794,2.1481,3378751.0
2006-11-06 08:16:00,2.14818,2.14833,2.14818,2.14823,2827838.0
2006-11-06 08:17:00,2.14814,2.14822,2.14806,2.14822,2137722.0
2006-11-06 08:18:00,2.14818,2.14818,2.14798,2.14798,1085158.0
2006-11-06 08:19:00,2.14805,2.1481,2.148,2.148,17355908.0
2006-11-06 08:20:00,2.14805,2.14812,2.14805,2.14812,652136.0
2006-11-06 08:22:00,2.14814,2.14829,2.14814,2.14829,258136.0
2006-11-06 08:23:00,2.14833,2.14847,2.1483,2.14847,7978365.0
2006-11-06 08:24:00,2.14845,2.1487,2.14845,2.1487,7399474.0
2006-11-06 08:25:00,2.14867,2.14868,2.14839,2.14841,12189891.0
2006-11-06 08:26:00,2.14839,2.14839,2.1483,2.1483,790910.0
2006-11-06 08:28:00,2.1483,2.1483,2.14811,2.14816,4616450.0
2006-11-06 08:29:00,2.14829,2.14832,2.1482,2.14826,12969459.0
2006-11-06 08:30:00,2.14821,2.14853,2.14821,2.14852,7613782.0
2006-11-06 08:31:00,2.14857,2.14874,2.14857,2.14869,6449315.0
2006-11-06 08:32:00,2.14867,2.14867,2.14852,2.14859,3171747.0
2006-11-06 08:33:00,2.14871,2.14871,2.14871,2.14871,1334707.0
2006-11-06 08:34:00,2.14879,2.14903,2.14879,2.14903,15684708.0
2006-11-06 08:35:00,2.14909,2.14926,2.14909,2.14926,3290819.0
2006-11-06 08:36:00,2.14923,2.14923,2.149,2.14907,5514132.0
2006-11-06 08:38:00,2.14844,2.14897,2.14844,2.14897,14815282.0
2006-11-06 08:39:00,2.14916,2.14928,2.14777,2.14901,598483.0
2006-11-06 08:40:00,2.14886,2.14895,2.14868,2.14868,1358863.0
2006-11-06 08:41:00,2.1486,2.1486,2.14854,2.14854,3805203.0
2006-11-06 08:42:00,2.14855,2.14855,2.14833,2.14833,1861588.0
2006-11-06 08:43:00,2.14831,2.14832,2.14789,2.14827,22438719.0
2006-11-06 08:44:00,2.14823,2.14836,2.14823,2.14835,3541755.0
2006-11-06 08:45:00,2.14836,2.14836,2.14816,2.14816,4208171.0
2006-11-06 08:46:00,2.1481,2.14818,2.14798,2.14818,9512385.0
2006-11-06 08:48:00,2.14815,2.14815,2.14813,2.14813,1819235.0
2006-11-06 08:49:00,2.14822,2.14823,2.1482,2.14823,11271703.0
2006-11-06 08:50:00,2.14813,2.1482,2.14806,2.14806,6556503.0
2006-11-06 08:51:00,2.14802,2.14809,2.14787,2.14806,13447471.0
2006-11-06 08:52:00,2.14807,2.14834,2.14806,2.14834,3359216.0
2006-11-06 08:53:00,2.14854,2.14872,2.14848,2.14848,14469009.0
2006-11-06 08:54:00,2.14829,2.14829,2.14814,2.14814,9194021.0
2006-11-06 08:55:00,2.14821,2.1484,2.14816,2.1484,14544618.0
2006-11-06 08:57:00,2.14855,2.14884,2.14855,2.14855,4935439.0
2006-11-06 08:59:00,2.14829,2.14832,2.14811,2.14823,3703594.0
2006-11-06 09:00:00,2.14816,2.14839,2.1481,2.14839,10323015.0
2006-11-06 09:01:00,2.14827,2.14846,2.14827,2.14832,3293993.0
2006-11-06 09:02:00,2.14836,2.14849,2.14833,2.14841,1028063.0
2006-11-06 09:03:00,2.14856,2.14857,2.14856,2.14857,1341343.0
2006-11-06 09:04:00,2.14883,2.14907,2.14883,2.14889,1313828.0
2006-11-06 09:05:00,2.14886,2.14886,2.14858,2.14858,9162974.0
2006-11-06 09:06:00,2.14869,2.14869,2.14835,2.14835,7152919.0
2006-11-06 09:07:00,2.14842,2.14842,2.14814,2.14825,5867009.0
2006-11-06 09:08:00,2.14828,2.14834,2.1482,2.1482,10600544.0
2006-11-06 09:09:00,2.14825,2.14831,2.14825,2.14828,7039970.0
2006-11-06 09:10:00,2.14797,2.14849,2.14797,2.14811,8701010.0
2006-11-06 09:11:00,2.14811,2.14817,2.14803,2.14811,2206964.0
2006-11-06 09:12:00,2.14818,2.14838,2.14818,2.14838,7697497.0
2006-11-06 09:13:00,2.14841,2.14873,2.1484,2.14873,6081840.0
2006-11-06 09:14:00,2.14872,2.14872,2.14844,2.14844,1459000.0
2006-11-06 09:15:00,2.14828,2.14861,2.14824,2.14861,6807290.0
2006-11-06 09:16:00,2.14877,2.14907,2.14877,2.14907,9508290.0
2006-11-06 09:17:00,2.14906,2.14908,2.14872,2.14872,901326.0
2006-11-06 09:18:00,2.14879,2.14891,2.14867,2.14869,7331388.0
2006-11-06 09:19:00,2.14853,2.14868,2.14814,2.14839,11367387.0
2006-11-06 09:20:00,2.14846,2.14846,2.14816,2.14821,4324600.0
2006-11-06 09:21:00,2.14818,2.14852,2.14818,2.14852,3198718.0
2006-11-06 09:22:00,2.14857,2.14891,2.14857,2.14891,8040084.0
2006-11-06 09:23:00,2.14885,2.14885,2.1486,2.1487,2897796.0
2006-11-06 09:24:00,2.14872,2.14891,2.14872,2.14891,11472314.0
2006-11-06 09:25:00,2.14904,2.14934,2.14898,2.14934,8920141.0
2006-11-06 09:26:00,2.14926,2.14926,2.14868,2.14868,4963778.0
2006-11-06 09:27:00,2.14879,2.14896,2.14879,2.14896,858382.0
2006-11-06 09:28:00,2.14902,2.1492,2.14889,2.1492,1896314.0
2006-11-06 09:29:00,2.14913,2.14913,2.14893,2.14911,4248152.0
2006-11-06 09:30:00,2.14908,2.14908,2.14885,2.1489,3571938.0
2006-11-06 09:31:00,2.14878,2.14878,2.14861,2.14871,301314.0
2006-11-06 09:32:00,2.14882,2.14896,2.14882,2.14884,2866275.0
2006-11-06 09:33:00,2.14878,2.14878,2.14862,2.14863,8919458.0
2006-11-06 09:34:00,2.14861,2.14861,2.14829,2.1483,18431023.0
2006-11-06 09:35:00,2.14827,2.14827,2.14806,2.14814,15352977.0
2006-11-06 09:36:00,2.14815,2.14815,2.14764,2.14797,19974513.0
2006-11-06 09:37:00,2.14779,2.1479,2.14754,2.14754,3382576.0
2006-11-06 09:38:00,2.14739,2.14739,2.14717,2.14734,1942006.0
2006-11-06 09:39:00,2.14723,2.14746,2.14723,2.1474,1823372.0
2006-11-06 09:40:00,2.1474,2.14765,2.1474,2.14759,5400207.0
2006-11-06 09:41:00,2.14766,2.14812,2.14766,2.14812,1862034.0
2006-11-06 09:42:00,2.14815,2.14836,2.14801,2.14825,2196975.0
2006-11-06 09:43:00,2.14815,2.14815,2.14779,2.14779,7307970.0
2006-11-06 09:44:00,2.14777,2.14786,2.14774,2.14786,4324871.0
2006-11-06 09:45:00,2.14784,2.14796,2.1478,2.14795,9696300.0
2006-11-06 09:46:00,2.14805,2.14811,2.148,2.148,1185900.0
2006-11-06 09:47:00,2.1481,2.14821,2.14793,2.14821,1135860.0
2006-11-06 09:48:00,2.14831,2.14857,2.14831,2.14857,7042715.0
2006-11-06 09:49:00,2.1486,2.14866,2.14835,2.14835,9631898.0
2006-11-06 09:50:00,2.14842,2.14842,2.14792,2.14811,8045421.0
2006-11-06 09:51:00,2.14818,2.14818,2.14794,2.14811,12648104.0
2006-11-06 09:52:00,2.14813,2.14813,2.14788,2.14788,10163890.0
2006-11-06 09:53:00,2.14781,2.14789,2.1478,2.1478,1588088.0
2006-11-06 09:54:00,2.14771,2.14771,2.14761,2.14763,9331430.0
2006-11-06 09:55:00,2.14755,2.14755,2.14734,2.14748,7626869.0
2006-11-06 09:56:00,2.14753,2.14776,2.14753,2.14776,2664299.0
2006-11-06 09:57:00,2.14778,2.14778,2.14769,2.14769,4020257.0
2006-11-06 09:58:00,2.14763,2.1477,2.14758,2.1477,9084761.0
2006-11-06 09:59:00,2.14761,2.1479,2.14761,2.1479,7205087.0
2006-11-06 10:00:00,2.14807,2.1484,2.14807,2.14824,5020835.0
2006-11-06 10:02:00,2.14821,2.14821,2.14791,2.14791,1435926.0
2006-11-06 10:03:00,2.14799,2.14799,2.14755,2.14755,11051654.0
2006-11-06 10:04:00,2.14764,2.14764,2.14741,2.14763,6175331.0
2006-11-06 10:05:00,2.1476,2.1476,2.1475,2.1475,7249114.0
2006-11-06 10:06:00,2.14758,2.14763,2.14741,2.14763,3610287.0
2006-11-06 10:07:00,2.1476,2.14762,2.14744,2.14749,13611897.0
2006-11-06 10:08:00,2.14747,2.14747,2.14723,2.14723,5060811.0
2006-11-06 10:09:00,2.14715,2.14715,2.14676,2.14676,1741328.0
2006-11-06 10:10:00,2.14671,2.14686,2.14671,2.14676,2926290.0
2006-11-06 10:11:00,2.14677,2.14679,2.14657,2.14674,5527040.0
2006-11-06 10:12:00,2.14704,2.14739,2.14704,2.14739,4914086.0
2006-11-06 10:13:00,2.14736,2.14736,2.14697,2.14697,8642754.0
2006-11-06 10:14:00,2.14699,2.14699,2.14668,2.14673,15533826.0
2006-11-06 10:15:00,2.14671,2.14682,2.14661,2.14682,12244084.0
2006-11-06 10:16:00,2.14679,2.14684,2.14666,2.14669,4863094.0
2006-11-06 10:17:00,2.14662,2.14676,2.14657,2.14676,10938712.0
2006-11-06 10:18:00,2.14681,2.14723,2.14681,2.14718,10660061.0
2006-11-06 10:19:00,2.14729,2.14729,2.14708,2.14708,2951384.0
2006-11-06 10:20:00,2.14715,2.1473,2.14715,2.14726,31659873.0
2006-11-06 10:21:00,2.14727,2.14729,2.14727,2.14729,822010.0
2006-11-06 10:22:00,2.14722,2.14722,2.14702,2.14707,446747.0
2006-11-06 10:23:00,2.14698,2.14698,2.14633,2.14633,24637297.0
2006-11-06 10:24:00,2.14612,2.14627,2.14612,2.14614,2589755.0
2006-11-06 10:25:00,2.14605,2.14609,2.14593,2.14593,8421713.0
2006-11-06 10:26:00,2.146,2.14632,2.14596,2.14632,4946947.0
2006-11-06 10:27:00,2.14643,2.14677,2.14643,2.14677,882427.0
2006-11-06 10:28:00,2.14678,2.14679,2.14663,2.14672,581335.0
2006-11-06 10:29:00,2.14693,2.14712,2.14693,2.14709,8398833.0
2006-11-06 10:30:00,2.14716,2.14729,2.14716,2.14726,4127461.0
2006-11-06 10:31:00,2.14733,2.14768,2.14719,2.14768,2676129.0
2006-11-06 10:32:00,2.14778,2.14809,2.14778,2.14809,2825762.0
2006-11-06 10:33:00,2.14807,2.14807,2.14784,2.14791,8437561.0
2006-11-06 10:34:00,2.14782,2.14782,2.1477,2.14771,2195106.0
2006-11-06 10:35:00,2.14775,2.14797,2.14741,2.14741,2913743.0
2006-11-06 10:36:00,2.14769,2.1477,2.14745,2.14747,770027.0
2006-11-06 10:37:00,2.14755,2.14802,2.14755,2.14802,5037537.0
2006-11-06 10:38:00,2.14816,2.14826,2.14816,2.14823,1972781.0
2006-11-06 10:39:00,2.14825,2.14842,2.14825,2.14842,12120257.0
2006-11-06 10:40:00,2.14701,2.14868,2.14701,2.14868,6679311.0
2006-11-06 10:41:00,2.14873,2.1488,2.14837,2.14865,3137699.0
2006-11-06 10:42:00,2.14868,2.14882,2.14868,2.14882,14578269.0
2006-11-06 10:43:00,2.1488,2.14881,2.14834,2.14834,10235629.0
2006-11-06 10:44:00,2.14832,2.14837,2.14822,2.14826,2887994.0
2006-11-06 10:45:00,2.1483,2.14845,2.14826,2.14845,3106026.0
2006-11-06 10:46:00,2.14847,2.14852,2.14847,2.14849,13435923.0
2006-11-06 10:47:00,2.14853,2.14853,2.14835,2.14835,3559912.0
2006-11-06 10:48:00,2.14838,2.14838,2.14814,2.14814,7736922.0
2006-11-06 10:49:00,2.14816,2.14816,2.14788,2.14796,901991.0
2006-11-06 10:50:00,2.14802,2.14818,2.14802,2.14818,11436074.0
2006-11-06 10:51:00,2.14819,2.14819,2.14794,2.14801,3153783.0
2006-11-06 10:52:00,2.14816,2.14835,2.14816,2.14819,2503213.0
2006-11-06 10:53:00,2.14812,2.14813,2.14773,2.14807,7566863.0
2006-11-06 10:54:00,2.1481,2.14812,2.14795,2.14812,4307446.0
2006-11-06 10:55:00,2.14828,2.14828,2.14807,2.14807,6928734.0
2006-11-06 10:56:00,2.14783,2.14783,2.1475,2.1475,4716930.0
2006-11-06 10:57:00,2.14744,2.14744,2.14703,2.14721,1966165.0
2006-11-06 10:58:00,2.14718,2.14718,2.14694,2.14697,11652870.0
2006-11-06 10:59:00,2.14674,2.14675,2.14663,2.1467,3240177.0
2006-11-06 11:00:00,2.14667,2.1469,2.14667,2.1469,19377270.0
2006-11-06 11:01:00,2.14701,2.14716,2.14689,2.14689,9506905.0
2006-11-06 11:02:00,2.14683,2.14683,2.14636,2.14654,5676929.0
2006-11-06 11:03:00,2.14641,2.14666,2.14641,2.14664,321023.0
2006-11-06 11:04:00,2.14692,2.14692,2.1467,2.14692,3306932.0
2006-11-06 11:05:00,2.14701,2.14718,2.14696,2.14718,5391889.0
2006-11-06 11:06:00,2.14736,2.14764,2.14736,2.14764,4281489.0
2006-11-06 11:07:00,2.1475,2.1475,2.14721,2.14738,1027130.0
2006-11-06 11:08:00,2.14739,2.14742,2.14724,2.14732,5340680.0
2006-11-06 11:09:00,2.14724,2.14734,2.14717,2.14728,10020147.0
2006-11-06 11:10:00,2.14712,2.14723,2.1469,2.1469,1950784.0
2006-11-06 11:11:00,2.14689,2.14704,2.14689,2.14704,12102868.0
2006-11-06 11:12:00,2.14707,2.1471,2.14691,2.1471,11665594.0
2006-11-06 11:13:00,2.14702,2.14716,2.14696,2.14696,3232315.0
2006-11-06 11:14:00,2.14677,2.14702,2.14677,2.14702,2794942.0
2006-11-06 11:15:00,2.14714,2.14732,2.14708,2.14732,6426881.0
2006-11-06 11:16:00,2.14746,2.14773,2.14746,2.14773,16914139.0
2006-11-06 11:17:00,2.14769,2.14769,2.14744,2.14744,1364504.0
2006-11-06 11:19:00,2.14744,2.14744,2.14722,2.14722,1943731.0
2006-11-06 11:20:00,2.14707,2.14713,2.14703,2.14706,3544587.0
2006-11-06 11:21:00,2.14691,2.1472,2.14684,2.1472,5255467.0
2006-11-06 11:22:00,2.1472,2.14747,2.14712,2.14712,1354843.0
2006-11-06 11:23:00,2.14713,2.14718,2.14709,2.1471,9480086.0
2006-11-06 11:24:00,2.1471,2.14724,2.14678,2.14678,723254.0
2006-11-06 11:25:00,2.14669,2.14682,2.14664,2.14674,7943214.0
2006-11-06 11:26:00,2.14682,2.14702,2.14675,2.14702,8136382.0
2006-11-06 11:27:00,2.14701,2.14701,2.14684,2.14694,7940497.0
2006-11-06 11:28:00,2.14693,2.14694,2.1467,2.1468,2505573.0
2006-11-06 11:29:00,2.14681,2.1469,2.14675,2.14683,4782380.0
2006-11-06 11:30:00,2.14674,2.14674,2.1459,2.1459,1252133.0
2006-11-06 11:31:00,2.14595,2.14651,2.14595,2.14651,3007365.0
2006-11-06 11:32:00,2.14644,2.14644,2.1462,2.14636,12871887.0
2006-11-06 11:33:00,2.1463,2.14651,2.14613,2.14651,10623996.0
2006-11-06 11:34:00,2.14664,2.14678,2.14652,2.14665,1167844.0
2006-11-06 11:35:00,2.14662,2.14662,2.14641,2.14642,10526544.0
2006-11-06 11:36:00,2.14636,2.14638,2.14605,2.1461,5883620.0
2006-11-06 11:37:00,2.14608,2.14608,2.14571,2.14571,5961803.0
2006-11-06 11:38:00,2.14572,2.14583,2.14562,2.14566,6826723.0
2006-11-06 11:39:00,2.14559,2.14559,2.1451,2.1451,3301192.0
2006-11-06 11:40:00,2.14506,2.14506,2.14483,2.14489,6257896.0
2006-11-06 11:41:00,2.14496,2.14496,2.14475,2.14481,5438955.0
2006-11-06 11:42:00,2.14488,2.14505,2.14486,2.14505,2139882.0
2006-11-06 11:43:00,2.14493,2.14553,2.14493,2.14529,6274392.0
2006-11-06 11:44:00,2.14528,2.14568,2.14528,2.14564,2745059.0
2006-11-06 11:45:00,2.14562,2.14562,2.14534,2.14544,4496614.0
2006-11-06 11:46:00,2.14553,2.14598,2.14553,2.14582,2780203.0
2006-11-06 11:47:00,2.14583,2.14583,2.14551,2.1457,4974291.0
2006-11-06 11:48:00,2.14571,2.14582,2.14571,2.14582,10877698.0
2006-11-06 11:49:00,2.14581,2.14596,2.14547,2.14581,5976155.0
2006-11-06 11:50:00,2.14582,2.14623,2.14582,2.14623,3362979.0
2006-11-06 11:51:00,2.14626,2.14679,2.14624,2.14679,5651925.0
2006-11-06 11:52:00,2.1469,2.14714,2.14687,2.14714,3224175.0
2006-11-06 11:53:00,2.14715,2.14732,2.14705,2.14709,7732890.0
2006-11-06 11:54:00,2.14707,2.14725,2.14699,2.14725,2149001.0
2006-11-06 11:55:00,2.14718,2.14762,2.14718,2.14755,3153525.0
2006-11-06 11:56:00,2.14762,2.14766,2.14742,2.14755,9032258.0
2006-11-06 11:57:00,2.14759,2.14797,2.14647,2.14792,3510414.0
2006-11-06 11:58:00,2.14799,2.14805,2.1479,2.1479,8897716.0
2006-11-06 11:59:00,2.14794,2.14807,2.14779,2.14807,15417995.0
2006-11-06 12:00:00,2.14822,2.14847,2.14822,2.14847,3810658.0
2006-11-06 12:01:00,2.14835,2.14862,2.14835,2.14862,7722035.0
2006-11-06 12:02:00,2.1487,2.14909,2.1487,2.14909,1268836.0
2006-11-06 12:03:00,2.149,2.14936,2.149,2.14936,2909725.0
2006-11-06 12:04:00,2.14926,2.14957,2.14925,2.14957,3582939.0
2006-11-06 12:05:00,2.14954,2.14975,2.14951,2.14973,4380312.0
2006-11-06 12:06:00,2.14979,2.14991,2.14979,2.14991,3639992.0
2006-11-06 12:07:00,2.14994,2.15017,2.14994,2.15017,1219485.0
2006-11-06 12:08:00,2.15017,2.15039,2.15,2.15039,8564872.0
2006-11-06 12:09:00,2.15044,2.15058,2.15038,2.15049,4725473.0
2006-11-06 12:10:00,2.15063,2.15096,2.15063,2.1508,6761082.0
2006-11-06 12:11:00,2.15068,2.15101,2.15068,2.15101,771795.0
2006-11-06 12:12:00,2.151,2.15116,2.15095,2.151,4016914.0
2006-11-06 12:13:00,2.15104,2.1512,2.15104,2.1512,3503017.0
2006-11-06 12:14:00,2.15125,2.15183,2.15125,2.15183,11536482.0
2006-11-06 12:15:00,2.15194,2.15194,2.15179,2.15184,5501389.0
2006-11-06 12:16:00,2.15172,2.15172,2.15144,2.15144,5400818.0
2006-11-06 12:17:00,2.15131,2.15154,2.15128,2.15154,3303257.0
2006-11-06 12:18:00,2.15147,2.15147,2.15126,2.15132,2030468.0
2006-11-06 12:19:00,2.15135,2.15136,2.15113,2.15113,6132042.0
2006-11-06 12:20:00,2.15123,2.15124,2.15108,2.15108,11141576.0
2006-11-06 12:21:00,2.15118,2.1513,2.15089,2.15128,24557144.0
2006-11-06 12:22:00,2.15105,2.1512,2.15078,2.15098,12278849.0
2006-11-06 12:23:00,2.15095,2.15095,2.1506,2.15064,4150855.0
2006-11-06 12:24:00,2.15056,2.15056,2.15043,2.15051,3562537.0
2006-11-06 12:25:00,2.15048,2.15048,2.14991,2.15044,20087929.0
2006-11-06 12:26:00,2.15045,2.15085,2.15045,2.15085,6351671.0
2006-11-06 12:27:00,2.15105,2.15134,2.151,2.15124,8603473.0
2006-11-06 12:28:00,2.15122,2.15131,2.15109,2.15112,5953225.0
2006-11-06 12:29:00,2.15116,2.15126,2.14978,2.15108,5877494.0
2006-11-06 12:30:00,2.15111,2.15125,2.15111,2.15125,5457612.0
2006-11-06 12:31:00,2.15131,2.15147,2.14998,2.15141,5199216.0
2006-11-06 12:32:00,2.15143,2.15159,2.15141,2.15159,2874802.0
2006-11-06 12:33:00,2.15164,2.15164,2.15144,2.15145,11384843.0
2006-11-06 12:34:00,2.15135,2.15135,2.15114,2.15114,9882227.0
2006-11-06 12:35:00,2.15128,2.15147,2.15124,2.15126,1737348.0
2006-11-06 12:36:00,2.15119,2.15139,2.15119,2.15119,1584799.0
2006-11-06 12:37:00,2.15139,2.15156,2.15137,2.15156,602431.0
2006-11-06 12:38:00,2.15159,2.15179,2.15146,2.15179,4686453.0
2006-11-06 12:39:00,2.1517,2.15176,2.15164,2.15165,856207.0
2006-11-06 12:40:00,2.15162,2.15162,2.15117,2.15138,2319304.0
2006-11-06 12:41:00,2.1514,2.1514,2.1512,2.1512,20335694.0
2006-11-06 12:42:00,2.15127,2.15142,2.15121,2.15142,2957348.0
2006-11-06 12:43:00,2.15141,2.15141,2.15125,2.15125,3395666.0
2006-11-06 12:44:00,2.15129,2.15147,2.15117,2.15146,12230823.0
2006-11-06 12:45:00,2.15142,2.15142,2.15116,2.15135,6460200.0
2006-11-06 12:46:00,2.15142,2.15154,2.15142,2.15154,3172382.0
2006-11-06 12:47:00,2.15167,2.15167,2.15128,2.15133,8801712.0
2006-11-06 12:48:00,2.15124,2.15156,2.15124,2.15156,2604626.0
2006-11-06 12:49:00,2.15153,2.15153,2.15138,2.15146,2698919.0
2006-11-06 12:50:00,2.15138,2.15147,2.15138,2.15138,3413155.0
2006-11-06 12:51:00,2.15138,2.15145,2.15127,2.15127,3536918.0
2006-11-06 12:52:00,2.15131,2.15144,2.15115,2.15144,12994687.0
2006-11-06 12:53:00,2.15133,2.15146,2.15003,2.15132,19046416.0
2006-11-06 12:54:00,2.15122,2.15122,2.15107,2.15116,900598.0
2006-11-06 12:55:00,2.15128,2.1518,2.15128,2.1518,2839290.0
2006-11-06 12:56:00,2.15179,2.15191,2.15179,2.15191,4340750.0
2006-11-06 12:57:00,2.15209,2.15224,2.15207,2.15217,6320071.0
2006-11-06 12:58:00,2.15214,2.15214,2.15192,2.15212,944131.0
2006-11-06 12:59:00,2.15218,2.15265,2.1521,2.15265,7295764.0
2006-11-06 13:00:00,2.15269,2.15269,2.1525,2.1525,706724.0
2006-11-06 13:01:00,2.1525,2.1525,2.15225,2.15225,2468774.0
2006-11-06 13:02:00,2.15226,2.15226,2.1519,2.1519,14685437.0
2006-11-06 13:03:00,2.15173,2.15173,2.15132,2.15137,1242515.0
2006-11-06 13:04:00,2.15145,2.15161,2.15138,2.15161,1353805.0
2006-11-06 13:05:00,2.15177,2.15187,2.15173,2.15174,1952237.0
2006-11-06 13:06:00,2.15158,2.15158,2.15125,2.15129,443918.0
2006-11-06 13:07:00,2.15131,2.15141,2.15123,2.15138,5573297.0
2006-11-06 13:08:00,2.15138,2.15147,2.15125,2.15143,5796585.0
2006-11-06 13:09:00,2.1516,2.15206,2.1516,2.15206,14687338.0
2006-11-06 13:10:00,2.15194,2.15195,2.15183,2.15183,1956573.0
2006-11-06 13:11:00,2.15177,2.15177,2.15146,2.15166,2315640.0
2006-11-06 13:12:00,2.15174,2.15201,2.15171,2.15201,10594411.0
2006-11-06 13:13:00,2.15201,2.15214,2.1519,2.1519,2584156.0
2006-11-06 13:14:00,2.15174,2.152,2.15174,2.152,10016557.0
2006-11-06 13:15:00,2.15205,2.15237,2.15205,2.15237,1710161.0
2006-11-06 13:16:00,2.1523,2.15322,2.1523,2.15322,8556530.0
2006-11-06 13:17:00,2.15348,2.15374,2.15348,2.15367,1586436.0
2006-11-06 13:18:00,2.15361,2.15361,2.15342,2.15342,22900086.0
2006-11-06 13:19:00,2.15334,2.15342,2.15268,2.15268,6174650.0
2006-11-06 13:20:00,2.15263,2.15263,2.1524,2.1526,3186710.0
2006-11-06 13:21:00,2.15256,2.15256,2.15236,2.15239,4950187.0
2006-11-06 13:22:00,2.1524,2.15277,2.1524,2.15271,5475423.0
2006-11-06 13:23:00,2.1526,2.15261,2.15222,2.15261,1822075.0
2006-11-06 13:24:00,2.15274,2.15277,2.15108,2.15241,2652769.0
2006-11-06 13:25:00,2.15231,2.15231,2.1518,2.15215,5862401.0
2006-11-06 13:27:00,2.15231,2.1524,2.1523,2.15237,5924790.0
2006-11-06 13:28:00,2.15242,2.15253,2.15225,2.15253,1095954.0
2006-11-06 13:29:00,2.15269,2.15294,2.15269,2.15276,3903055.0
2006-11-06 13:30:00,2.1527,2.15271,2.15214,2.15214,5195419.0
2006-11-06 13:31:00,2.1522,2.1522,2.15197,2.15199,4526747.0
2006-11-06 13:32:00,2.15194,2.15224,2.15186,2.15224,8378983.0
2006-11-06 13:34:00,2.15225,2.15251,2.15225,2.15241,2763726.0
2006-11-06 13:35:00,2.15236,2.15239,2.15211,2.15225,8337710.0
2006-11-06 13:36:00,2.15222,2.15255,2.15222,2.15252,4130847.0
2006-11-06 13:37:00,2.15261,2.15274,2.15255,2.15255,14480588.0
2006-11-06 13:38:00,2.15246,2.15246,2.15246,2.15246,277019.0
2006-11-06 13:39:00,2.15241,2.15245,2.15216,2.15221,3331221.0
2006-11-06 13:40:00,2.15215,2.15215,2.1519,2.15202,17879137.0
2006-11-06 13:41:00,2.15218,2.15228,2.15209,2.15228,6861163.0
2006-11-06 13:42:00,2.15237,2.15257,2.15214,2.15236,19891852.0
2006-11-06 13:43:00,2.15227,2.15239,2.15227,2.15239,2259272.0
2006-11-06 13:44:00,2.15234,2.15234,2.15222,2.15234,3131451.0
2006-11-06 13:45:00,2.15232,2.15233,2.15225,2.15225,1750630.0
2006-11-06 13:46:00,2.15225,2.15247,2.15221,2.15247,4263584.0
2006-11-06 13:47:00,2.15259,2.15273,2.15259,2.1526,4267001.0
2006-11-06 13:48:00,2.15247,2.15253,2.15239,2.15239,11765622.0
2006-11-06 13:49:00,2.15237,2.15237,2.15218,2.15218,6941501.0
2006-11-06 13:50:00,2.15205,2.15211,2.15169,2.15186,1920728.0
2006-11-06 13:51:00,2.15182,2.15197,2.15177,2.15197,14719435.0
2006-11-06 13:52:00,2.15193,2.15193,2.15153,2.1518,1600473.0
2006-11-06 13:53:00,2.15181,2.15213,2.15181,2.15213,1272163.0
2006-11-06 13:54:00,2.15202,2.15223,2.15202,2.15216,84353.0
2006-11-06 13:55:00,2.15233,2.15233,2.15194,2.15204,14042196.0
2006-11-06 13:56:00,2.15212,2.15221,2.15206,2.15215,7450752.0
2006-11-06 13:57:00,2.15216,2.15216,2.15201,2.15201,53053751.0
2006-11-06 13:58:00,2.15209,2.15213,2.15201,2.15213,432805.0
2006-11-06 13:59:00,2.1523,2.15247,2.1523,2.15241,2410054.0
2006-11-06 14:00:00,2.15257,2.1526,2.15233,2.1525,5893832.0
2006-11-06 14:01:00,2.15268,2.153,2.15265,2.153,1222549.0
2006-11-06 14:02:00,2.153,2.15335,2.15296,2.1532,8088540.0
2006-11-06 14:03:00,2.15317,2.15317,2.15299,2.15299,2185620.0
2006-11-06 14:04:00,2.15292,2.15292,2.1526,2.1526,1655681.0
2006-11-06 14:05:00,2.15272,2.15272,2.15239,2.15261,5072609.0
2006-11-06 14:06:00,2.15248,2.15269,2.15248,2.15259,5253651.0
2006-11-06 14:07:00,2.15267,2.15268,2.1525,2.15266,3278754.0
2006-11-06 14:08:00,2.15266,2.15279,2.15257,2.15257,2505944.0
2006-11-06 14:09:00,2.15272,2.15272,2.15253,2.15259,6293771.0
2006-11-06 14:10:00,2.15261,2.15287,2.15261,2.15287,1564846.0
2006-11-06 14:11:00,2.15287,2.15289,2.15279,2.15285,663602.0
2006-11-06 14:12:00,2.15287,2.15311,2.15287,2.15296,7220636.0
2006-11-06 14:13:00,2.15304,2.15315,2.15298,2.15312,1806841.0
2006-11-06 14:14:00,2.15297,2.15297,2.15249,2.15249,7272909.0
2006-11-06 14:15:00,2.15234,2.15251,2.15233,2.15242,11373132.0
2006-11-06 14:16:00,2.15233,2.15236,2.15211,2.15236,1218435.0
2006-11-06 14:17:00,2.15247,2.15256,2.15247,2.15253,4825392.0
2006-11-06 14:18:00,2.15248,2.15272,2.15248,2.15272,2210336.0
2006-11-06 14:19:00,2.15278,2.15288,2.15276,2.15288,26754542.0
2006-11-06 14:20:00,2.15286,2.15314,2.15286,2.15314,16298969.0
2006-11-06 14:21:00,2.15308,2.15308,2.15259,2.15293,8025736.0
2006-11-06 14:22:00,2.15292,2.15312,2.15284,2.15312,3928319.0
2006-11-06 14:23:00,2.15306,2.15306,2.15273,2.15273,1076481.0
2006-11-06 14:24:00,2.15267,2.15275,2.15256,2.15275,9070457.0
2006-11-06 14:25:00,2.15278,2.15286,2.15244,2.15273,11985628.0
2006-11-06 14:26:00,2.1527,2.1527,2.15215,2.15245,8317149.0
2006-11-06 14:27:00,2.15243,2.15243,2.15228,2.15231,15327572.0
2006-11-06 14:28:00,2.15229,2.15235,2.1522,2.15235,9918233.0
2006-11-06 14:29:00,2.1525,2.15269,2.15237,2.15237,6853772.0
2006-11-06 14:30:00,2.15235,2.15253,2.15235,2.15253,1262289.0
2006-11-06 14:31:00,2.15278,2.15291,2.15276,2.15276,16492878.0
2006-11-06 14:32:00,2.15265,2.15268,2.1525,2.1525,6754387.0
2006-11-06 14:33:00,2.1525,2.1525,2.1522,2.1522,7553020.0
2006-11-06 14:34:00,2.15231,2.1524,2.1522,2.15236,5678861.0
2006-11-06 14:35:00,2.15231,2.15231,2.15212,2.15213,30687300.0
2006-11-06 14:36:00,2.15225,2.15237,2.15217,2.15222,2364276.0
2006-11-06 14:37:00,2.15232,2.15234,2.15221,2.15229,2421785.0
2006-11-06 14:38:00,2.1523,2.15232,2.15221,2.15231,9550406.0
2006-11-06 14:39:00,2.15232,2.15232,2.15213,2.15216,1884145.0
2006-11-06 14:40:00,2.15215,2.15215,2.15203,2.15211,6326640.0
2006-11-06 14:41:00,2.152,2.15207,2.15179,2.15207,3037161.0
2006-11-06 14:42:00,2.15202,2.1522,2.15199,2.15199,1223213.0
2006-11-06 14:43:00,2.15186,2.15186,2.15168,2.15168,4923344.0
2006-11-06 14:44:00,2.15167,2.15226,2.15167,2.15226,5464763.0
2006-11-06 14:45:00,2.1522,2.1522,2.15201,2.15208,3652234.0
2006-11-06 14:46:00,2.1519,2.15194,2.15165,2.15165,4568840.0
2006-11-06 14:47:00,2.15175,2.15178,2.15166,2.15166,2848562.0
2006-11-06 14:48:00,2.15163,2.15183,2.15163,2.15183,2963090.0
2006-11-06 14:49:00,2.15185,2.15199,2.15185,2.15198,9172146.0
2006-11-06 14:50:00,2.15204,2.15227,2.15204,2.15227,7114178.0
2006-11-06 14:51:00,2.15234,2.1524,2.15223,2.15223,21157648.0
2006-11-06 14:52:00,2.15223,2.15223,2.15213,2.15222,3318653.0
2006-11-06 14:53:00,2.15212,2.15213,2.15195,2.15202,3441121.0
2006-11-06 14:54:00,2.15194,2.15211,2.15194,2.15205,664525.0
2006-11-06 14:55:00,2.15203,2.15208,2.15194,2.15207,4000712.0
2006-11-06 14:56:00,2.15202,2.15216,2.15183,2.1519,1916518.0
2006-11-06 14:57:00,2.15189,2.15209,2.15181,2.15209,4635029.0
2006-11-06 14:58:00,2.15214,2.15236,2.15202,2.15236,691792.0
2006-11-06 14:59:00,2.15219,2.15219,2.15194,2.15196,4557099.0
2006-11-06 15:00:00,2.1518,2.15222,2.1518,2.15222,11988792.0
2006-11-06 15:01:00,2.15216,2.15236,2.15212,2.15212,2275664.0
2006-11-06 15:02:00,2.15205,2.15205,2.15178,2.15199,7021201.0
2006-11-06 15:03:00,2.15204,2.15206,2.15194,2.15199,5537368.0
2006-11-06 15:04:00,2.15205,2.15217,2.15195,2.15217,10535155.0
2006-11-06 15:05:00,2.15221,2.15256,2.15221,2.15235,1229588.0
2006-11-06 15:06:00,2.15227,2.15232,2.15208,2.15232,1704011.0
2006-11-06 15:07:00,2.1524,2.1524,2.15219,2.15219,3449993.0
2006-11-06 15:08:00,2.15207,2.15232,2.15207,2.15228,5683689.0
2006-11-06 15:09:00,2.15215,2.15215,2.15203,2.15204,2807526.0
2006-11-06 15:10:00,2.15196,2.15196,2.15167,2.15167,5406548.0
2006-11-06 15:11:00,2.15161,2.15161,2.15143,2.15161,3880805.0
2006-11-06 15:12:00,2.15163,2.1519,2.15163,2.1519,12368358.0
2006-11-06 15:13:00,2.15193,2.15196,2.15186,2.1519,5633240.0
2006-11-06 15:14:00,2.15192,2.15209,2.15191,2.15209,3709826.0
2006-11-06 15:15:00,2.15217,2.15222,2.15207,2.15222,4694992.0
2006-11-06 15:16:00,2.1522,2.15224,2.15211,2.15224,6721927.0
2006-11-06 15:17:00,2.15225,2.15243,2.15225,2.15243,3367368.0
2006-11-06 15:18:00,2.15232,2.15232,2.15222,2.15222,4356749.0
2006-11-06 15:19:00,2.15233,2.15253,2.15223,2.15253,6511373.0
2006-11-06 15:20:00,2.15253,2.15268,2.1524,2.15268,3377518.0
2006-11-06 15:21:00,2.15272,2.1528,2.15247,2.1528,5685482.0
2006-11-06 15:22:00,2.15284,2.15297,2.15256,2.15256,12711396.0
2006-11-06 15:23:00,2.15252,2.15261,2.1524,2.15261,11970291.0
2006-11-06 15:24:00,2.15262,2.15272,2.15253,2.1527,10191500.0
2006-11-06 15:25:00,2.15273,2.15277,2.15251,2.15274,4036860.0
2006-11-06 15:26:00,2.15267,2.15304,2.15267,2.15304,13037946.0
2006-11-06 15:27:00,2.15305,2.1532,2.15296,2.15296,36083805.0
2006-11-06 15:28:00,2.15289,2.15298,2.1528,2.15285,3826723.0
2006-11-06 15:29:00,2.1528,2.15285,2.15267,2.15285,9011603.0
2006-11-06 15:30:00,2.15285,2.15287,2.1527,2.15284,1855764.0
2006-11-06 15:31:00,2.15256,2.15272,2.15237,2.15237,5086915.0
2006-11-06 15:32:00,2.15226,2.15226,2.15201,2.15207,3102445.0
2006-11-06 15:33:00,2.15207,2.15207,2.15191,2.15191,7309467.0
2006-11-06 15:34:00,2.15199,2.15201,2.15191,2.15191,8530101.0
2006-11-06 15:35:00,2.15185,2.15185,2.15165,2.15165,2570416.0
2006-11-06 15:36:00,2.15153,2.15153,2.15139,2.15153,18248049.0
2006-11-06 15:37:00,2.15157,2.15157,2.15131,2.15131,11475519.0
2006-11-06 15:38:00,2.15131,2.1514,2.15131,2.15134,828944.0
2006-11-06 15:39:00,2.15154,2.15166,2.15139,2.15166,1657153.0
2006-11-06 15:40:00,2.15154,2.15168,2.15142,2.15142,11493408.0
2006-11-06 15:41:00,2.15134,2.15139,2.15125,2.1513,1945717.0
2006-11-06 15:42:00,2.15127,2.15127,2.15089,2.1509,3653454.0
2006-11-06 15:43:00,2.15101,2.15107,2.15087,2.15107,6532129.0
2006-11-06 15:44:00,2.15102,2.15115,2.15102,2.15115,6478910.0
2006-11-06 15:45:00,2.15108,2.1511,2.15089,2.15107,12213094.0
2006-11-06 15:46:00,2.15105,2.15114,2.15105,2.15105,1749726.0
2006-11-06 15:47:00,2.15113,2.15136,2.15113,2.15136,1209062.0
2006-11-06 15:48:00,2.15131,2.15131,2.15105,2.15105,22106780.0
2006-11-06 15:49:00,2.15095,2.15105,2.15076,2.15105,683032.0
2006-11-06 15:50:00,2.15064,2.15108,2.15064,2.15094,11330336.0
2006-11-06 15:51:00,2.15107,2.15108,2.15094,2.15094,2614280.0
2006-11-06 15:52:00,2.15087,2.15089,2.15078,2.1508,2348895.0
2006-11-06 15:53:00,2.15071,2.15072,2.15059,2.15062,3155554.0
2006-11-06 15:54:00,2.15061,2.15061,2.15036,2.15036,1867529.0
2006-11-06 15:55:00,2.1502,2.15031,2.15011,2.15027,13004585.0
2006-11-06 15:56:00,2.15031,2.15053,2.15029,2.15029,4359747.0
2006-11-06 15:57:00,2.15023,2.15031,2.15015,2.15016,3740288.0
2006-11-06 15:58:00,2.15016,2.15033,2.15016,2.15033,2168829.0
2006-11-06 15:59:00,2.15033,2.15033,2.15013,2.15013,1770436.0
2006-11-06 16:00:00,2.15027,2.15049,2.14982,2.15048,4991718.0
2006-11-06 16:01:00,2.15047,2.15047,2.15021,2.15023,4937734.0
2006-11-06 16:02:00,2.15027,2.15029,2.15012,2.15029,1358278.0
2006-11-06 16:03:00,2.15028,2.15028,2.14967,2.14999,14494765.0
2006-11-06 16:04:00,2.14993,2.15043,2.14993,2.15043,1198866.0
2006-11-06 16:05:00,2.15033,2.15033,2.15013,2.15013,1354748.0
2006-11-06 16:06:00,2.15015,2.15017,2.14981,2.14981,14978457.0
2006-11-06 16:07:00,2.14983,2.14983,2.14916,2.14916,3717960.0
2006-11-06 16:08:00,2.14918,2.1493,2.14909,2.14909,4144226.0
2006-11-06 16:09:00,2.149,2.14919,2.149,2.14912,2214000.0
2006-11-06 16:10:00,2.14915,2.14916,2.14887,2.14887,11430862.0
2006-11-06 16:11:00,2.14896,2.14905,2.14887,2.14894,7609023.0
2006-11-06 16:12:00,2.14889,2.1489,2.14822,2.14822,11698583.0
2006-11-06 16:13:00,2.14821,2.14836,2.14815,2.14836,5119163.0
2006-11-06 16:14:00,2.1483,2.14847,2.14819,2.14819,1751154.0
2006-11-06 16:15:00,2.14829,2.14837,2.14814,2.14837,12577909.0
2006-11-06 16:16:00,2.14837,2.14853,2.14835,2.14853,7433809.0
2006-11-06 16:17:00,2.14851,2.14854,2.14827,2.14854,11742678.0
2006-11-06 16:18:00,2.14855,2.14856,2.14841,2.14841,6710999.0
2006-11-06 16:19:00,2.14842,2.14861,2.14842,2.14861,7684071.0
2006-11-06 16:20:00,2.14857,2.14857,2.14841,2.14841,3967023.0
2006-11-06 16:21:00,2.1484,2.14861,2.1484,2.14841,15277237.0
2006-11-06 16:22:00,2.14837,2.14858,2.14837,2.14837,10098541.0
2006-11-06 16:23:00,2.1482,2.1482,2.14805,2.14814,8978094.0
2006-11-06 16:24:00,2.14811,2.14837,2.14811,2.14837,1446822.0
2006-11-06 16:25:00,2.14857,2.14883,2.14857,2.14861,7107072.0
2006-11-06 16:26:00,2.14866,2.14866,2.14836,2.14836,13114549.0
2006-11-06 16:27:00,2.14832,2.14832,2.14809,2.14816,3235366.0
2006-11-06 16:28:00,2.14829,2.14847,2.14817,2.14847,5229113.0
2006-11-06 16:29:00,2.14849,2.14879,2.14846,2.14879,3428623.0
2006-11-06 16:30:00,2.14883,2.14915,2.14882,2.14901,10224171.0
2006-11-06 16:31:00,2.14881,2.14887,2.1485,2.14858,5542332.0
2006-11-06 16:32:00,2.14854,2.14854,2.14837,2.14837,2284829.0
2006-11-06 16:33:00,2.14825,2.14825,2.14794,2.14794,307146.0
2006-11-06 16:34:00,2.14796,2.14804,2.14796,2.14804,14025991.0
2006-11-06 16:35:00,2.14803,2.14813,2.14796,2.148,1569625.0
2006-11-06 16:36:00,2.14813,2.14814,2.14799,2.14812,7323832.0
2006-11-06 16:37:00,2.14815,2.14815,2.14791,2.14793,10555807.0
2006-11-06 16:38:00,2.14785,2.1481,2.1478,2.1481,3201559.0
2006-11-06 16:39:00,2.14812,2.14812,2.14801,2.14804,7668525.0
2006-11-06 16:40:00,2.14805,2.14821,2.14805,2.14811,2548235.0
2006-11-06 16:41:00,2.14805,2.14805,2.14794,2.14794,2946977.0
2006-11-06 16:42:00,2.14776,2.14776,2.14738,2.14738,18126803.0
2006-11-06 16:43:00,2.14728,2.14728,2.14705,2.14705,8394638.0
2006-11-06 16:44:00,2.14702,2.14702,2.14673,2.14673,1544450.0
2006-11-06 16:45:00,2.14667,2.14677,2.14651,2.14674,3102010.0
2006-11-06 16:46:00,2.1469,2.1469,2.14654,2.14654,4740153.0
2006-11-06 16:47:00,2.14657,2.14658,2.14613,2.14613,2569159.0
2006-11-06 16:48:00,2.14614,2.14614,2.14584,2.146,3869101.0
2006-11-06 16:49:00,2.146,2.14612,2.14593,2.14598,7841883.0
2006-11-06 16:50:00,2.14583,2.14605,2.14581,2.14581,1529866.0
2006-11-06 16:51:00,2.14583,2.14624,2.14583,2.14624,18047978.0
2006-11-06 16:52:00,2.14626,2.14626,2.14609,2.14619,4450942.0
2006-11-06 16:53:00,2.14623,2.14632,2.14617,2.14617,3599433.0
2006-11-06 16:54:00,2.14631,2.14632,2.14619,2.14621,1286932.0
2006-11-06 16:55:00,2.14617,2.14617,2.14601,2.14608,801039.0
2006-11-06 16:56:00,2.14611,2.14623,2.14604,2.1461,9496709.0
2006-11-06 16:57:00,2.14602,2.14602,2.14574,2.14591,7349625.0
2006-11-06 16:58:00,2.14604,2.14641,2.14589,2.14622,16791926.0
2006-11-06 16:59:00,2.14646,2.14667,2.14646,2.14659,1886502.0
2006-11-06 17:00:00,2.14656,2.14656,2.14623,2.14626,3581973.0
2006-11-06 17:01:00,2.14626,2.14626,2.14602,2.14619,15968585.0
2006-11-06 17:02:00,2.14608,2.14615,2.14591,2.14591,17960485.0
2006-11-06 17:03:00,2.14599,2.14614,2.14577,2.14581,6052578.0
2006-11-06 17:04:00,2.14597,2.1461,2.14594,2.14606,10711336.0
2006-11-06 17:05:00,2.14607,2.14611,2.14601,2.14603,4503208.0
2006-11-06 17:06:00,2.14601,2.14601,2.1458,2.14599,12793559.0
2006-11-06 17:07:00,2.14593,2.14622,2.14593,2.14612,6595389.0
2006-11-06 17:08:00,2.1462,2.1462,2.14603,2.14617,2891119.0
2006-11-06 17:09:00,2.1463,2.1467,2.1463,2.1467,2234944.0
2006-11-06 17:10:00,2.14683,2.14688,2.14656,2.14688,3417836.0
2006-11-06 17:11:00,2.14682,2.14701,2.14682,2.14697,11818532.0
2006-11-06 17:12:00,2.14695,2.14705,2.14679,2.14696,2247031.0
2006-11-06 17:13:00,2.14692,2.14698,2.14687,2.14698,4331506.0
2006-11-06 17:14:00,2.14706,2.1471,2.14701,2.14703,2319017.0
2006-11-06 17:15:00,2.14704,2.14705,2.14692,2.14692,9581235.0
2006-11-06 17:16:00,2.14682,2.14693,2.14674,2.14693,2822501.0
2006-11-06 17:17:00,2.14691,2.14729,2.14691,2.14723,5177785.0
2006-11-06 17:18:00,2.14719,2.14719,2.14701,2.14705,6957462.0
2006-11-06 17:19:00,2.14701,2.14703,2.14686,2.14686,9369524.0
2006-11-06 17:20:00,2.14688,2.14697,2.14663,2.14697,8144095.0
2006-11-06 17:21:00,2.14684,2.14697,2.14673,2.14673,1913226.0
2006-11-06 17:22:00,2.14685,2.14704,2.14663,2.14704,21659236.0
2006-11-06 17:23:00,2.14704,2.14704,2.14681,2.14695,4219817.0
2006-11-06 17:24:00,2.14697,2.14749,2.14697,2.14749,2266598.0
2006-11-06 17:25:00,2.1475,2.14789,2.1475,2.14789,7880385.0
2006-11-06 17:26:00,2.14781,2.14781,2.14752,2.14763,17935869.0
2006-11-06 17:27:00,2.14759,2.14784,2.14744,2.14753,12397223.0
2006-11-06 17:29:00,2.14754,2.14801,2.14754,2.14778,1449028.0
2006-11-06 17:30:00,2.14746,2.14746,2.14716,2.1474,6088803.0
2006-11-06 17:31:00,2.14733,2.14736,2.14719,2.1473,9047370.0
2006-11-06 17:32:00,2.14717,2.14717,2.14694,2.14694,2143693.0
2006-11-06 17:33:00,2.14709,2.1471,2.14664,2.14699,607364.0
2006-11-06 17:34:00,2.147,2.14701,2.14686,2.14686,9387154.0
2006-11-06 17:35:00,2.14696,2.14703,2.14696,2.14703,3308674.0
2006-11-06 17:36:00,2.14694,2.14694,2.14656,2.14661,5577795.0
2006-11-06 17:37:00,2.14648,2.14663,2.14641,2.1465,12740335.0
2006-11-06 17:39:00,2.14637,2.14637,2.14617,2.14626,4206124.0
2006-11-06 17:40:00,2.14623,2.14623,2.14602,2.14602,8481969.0
2006-11-06 17:41:00,2.14616,2.14622,2.14612,2.14622,1265928.0
2006-11-06 17:42:00,2.14628,2.14629,2.14623,2.14627,8486044.0
2006-11-06 17:43:00,2.14622,2.14622,2.14573,2.14601,1198116.0
2006-11-06 17:44:00,2.14609,2.14632,2.146,2.14632,3107977.0
2006-11-06 17:45:00,2.14625,2.1463,2.1462,2.14624,12361302.0
2006-11-06 17:46:00,2.14616,2.14616,2.14559,2.14566,3227062.0
2006-11-06 17:47:00,2.14572,2.14586,2.14569,2.14586,6467612.0
2006-11-06 17:48:00,2.14596,2.14596,2.14568,2.14568,7133924.0
2006-11-06 17:49:00,2.14555,2.14573,2.14555,2.14562,8111280.0
2006-11-06 17:50:00,2.14556,2.14564,2.14548,2.14564,2177004.0
2006-11-06 17:51:00,2.14559,2.1456,2.14552,2.14552,7479375.0
2006-11-06 17:52:00,2.14547,2.14547,2.14483,2.14489,14839313.0
2006-11-06 17:53:00,2.1449,2.14512,2.14472,2.14512,6533445.0
2006-11-06 17:54:00,2.14529,2.14543,2.14527,2.14527,6724859.0
2006-11-06 17:55:00,2.14497,2.14497,2.14477,2.14493,3888472.0
2006-11-06 17:56:00,2.14497,2.14497,2.14471,2.14488,2878309.0
2006-11-06 17:57:00,2.145,2.1452,2.1449,2.1449,2218971.0
2006-11-06 17:58:00,2.14484,2.14484,2.14461,2.14466,2373394.0
2006-11-06 17:59:00,2.14453,2.14453,2.1441,2.1441,625968.0
2006-11-06 18:00:00,2.1441,2.1441,2.14337,2.14337,12451880.0
2006-11-06 18:01:00,2.14342,2.14342,2.14314,2.14341,1174909.0
2006-11-06 18:02:00,2.14335,2.14344,2.14322,2.14344,12366366.0
2006-11-06 18:03:00,2.14345,2.14391,2.14345,2.14391,2203353.0
2006-11-06 18:04:00,2.14379,2.14387,2.14364,2.14385,5504262.0
2006-11-06 18:05:00,2.14374,2.14374,2.1435,2.1435,1149166.0
2006-11-06 18:06:00,2.14332,2.14336,2.1432,2.14335,11032490.0
2006-11-06 18:07:00,2.14335,2.14342,2.14313,2.14322,10317746.0
2006-11-06 18:08:00,2.14314,2.14333,2.14293,2.14333,23438445.0
2006-11-06 18:09:00,2.14331,2.14369,2.14331,2.14351,17059573.0
2006-11-06 18:10:00,2.14339,2.14345,2.14315,2.14315,4110820.0
2006-11-06 18:11:00,2.14318,2.14331,2.14311,2.14328,19884974.0
2006-11-06 18:12:00,2.14337,2.14368,2.14337,2.14356,4487655.0
2006-11-06 18:13:00,2.14342,2.14378,2.14342,2.14378,2801321.0
2006-11-06 18:14:00,2.1438,2.14447,2.1438,2.14447,4896953.0
2006-11-06 18:15:00,2.14439,2.14448,2.14439,2.14448,4379083.0
2006-11-06 18:16:00,2.14448,2.14454,2.14445,2.14445,12154946.0
2006-11-06 18:17:00,2.14443,2.14448,2.14431,2.14443,1734560.0
2006-11-06 18:18:00,2.14428,2.14446,2.14428,2.14446,4414064.0
2006-11-06 18:19:00,2.14448,2.14448,2.14434,2.14444,10180544.0
2006-11-06 18:20:00,2.14449,2.14468,2.14449,2.14468,19044124.0
2006-11-06 18:21:00,2.14458,2.14458,2.14439,2.14439,133269.0
2006-11-06 18:22:00,2.1444,2.14467,2.14422,2.14467,3252664.0
2006-11-06 18:23:00,2.14465,2.14488,2.14465,2.14488,1051033.0
2006-11-06 18:24:00,2.14475,2.14482,2.14475,2.14481,289324.0
2006-11-06 18:25:00,2.14468,2.14468,2.14416,2.14421,21049837.0
2006-11-06 18:26:00,2.14416,2.14443,2.14411,2.14443,4632529.0
2006-11-06 18:27:00,2.14444,2.14474,2.14444,2.14474,1409342.0
2006-11-06 18:28:00,2.14474,2.14474,2.14452,2.14452,6333112.0
2006-11-06 18:29:00,2.14441,2.14446,2.14425,2.14446,1575937.0
2006-11-06 18:30:00,2.14437,2.14451,2.14412,2.14451,4671887.0
2006-11-06 18:31:00,2.14452,2.14461,2.14446,2.14446,14043784.0
2006-11-06 18:32:00,2.14436,2.14446,2.1443,2.14434,5630422.0
2006-11-06 18:33:00,2.14436,2.14436,2.14429,2.14429,3501472.0
2006-11-06 18:34:00,2.14421,2.1443,2.14415,2.14421,13473029.0
2006-11-06 18:35:00,2.1442,2.1442,2.144,2.144,7850388.0
2006-11-06 18:36:00,2.14399,2.14402,2.14387,2.14394,1246570.0
2006-11-06 18:37:00,2.14391,2.14393,2.1438,2.14392,3485790.0
2006-11-06 18:38:00,2.14386,2.14402,2.14383,2.14402,7989938.0
2006-11-06 18:39:00,2.14405,2.14417,2.14404,2.14404,688097.0
2006-11-06 18:40:00,2.14405,2.14408,2.14363,2.14407,7500619.0
2006-11-06 18:41:00,2.14413,2.14413,2.14394,2.14412,990491.0
2006-11-06 18:42:00,2.14428,2.14428,2.1442,2.1442,1749935.0
2006-11-06 18:43:00,2.14435,2.14451,2.14433,2.1445,3579998.0
2006-11-06 18:44:00,2.14458,2.14465,2.14458,2.1446,14122673.0
2006-11-06 18:45:00,2.14453,2.14456,2.14449,2.14454,11595697.0
2006-11-06 18:46:00,2.14456,2.14468,2.14442,2.14442,5916148.0
2006-11-06 18:47:00,2.14446,2.14467,2.14446,2.14467,2367269.0
2006-11-06 18:48:00,2.14463,2.14463,2.14447,2.14447,13943381.0
2006-11-06 18:49:00,2.14429,2.14429,2.14393,2.14393,2716017.0
2006-11-06 18:50:00,2.14373,2.14373,2.1433,2.14334,5357350.0
2006-11-06 18:51:00,2.1433,2.1433,2.14306,2.14306,7247591.0
2006-11-06 18:52:00,2.14302,2.14302,2.14276,2.14278,13039991.0
2006-11-06 18:53:00,2.14272,2.14272,2.14239,2.14239,10969866.0
2006-11-06 18:54:00,2.14243,2.14243,2.14208,2.14208,11043727.0
2006-11-06 18:55:00,2.14197,2.14215,2.14197,2.14197,3204341.0
2006-11-06 18:56:00,2.14209,2.14237,2.14209,2.14237,943291.0
2006-11-06 18:57:00,2.14242,2.14242,2.14231,2.14235,24634448.0
2006-11-06 18:58:00,2.14222,2.14237,2.14209,2.14209,6061849.0
2006-11-06 18:59:00,2.14195,2.14195,2.14138,2.14138,6987445.0
2006-11-06 19:00:00,2.14111,2.14136,2.14104,2.14136,1839684.0
2006-11-06 19:01:00,2.14151,2.1417,2.14151,2.14161,9018433.0
2006-11-06 19:02:00,2.14164,2.14183,2.14164,2.14178,8717046.0
2006-11-06 19:03:00,2.14191,2.14202,2.14186,2.14197,11604631.0
2006-11-06 19:04:00,2.14204,2.14206,2.14186,2.14196,14819681.0
2006-11-06 19:05:00,2.14202,2.14204,2.14162,2.14162,11477078.0
2006-11-06 19:06:00,2.14162,2.14162,2.14138,2.14144,4443901.0
2006-11-06 19:07:00,2.1414,2.14151,2.14139,2.14149,8127129.0
2006-11-06 19:08:00,2.14155,2.14164,2.14155,2.14158,9086351.0
2006-11-06 19:09:00,2.14152,2.14154,2.14132,2.14139,12345750.0
2006-11-06 19:10:00,2.14158,2.14166,2.1415,2.14166,2461404.0
2006-11-06 19:11:00,2.14161,2.14161,2.14141,2.1416,1004229.0
2006-11-06 19:12:00,2.14166,2.14185,2.14166,2.14177,11698510.0
2006-11-06 19:13:00,2.14168,2.14179,2.14168,2.14174,1315176.0
2006-11-06 19:14:00,2.14174,2.14195,2.14174,2.14179,3527226.0
2006-11-06 19:15:00,2.14192,2.14204,2.14186,2.14202,3598665.0
2006-11-06 19:16:00,2.14198,2.14204,2.14187,2.14197,5636852.0
2006-11-06 19:17:00,2.14181,2.14187,2.1416,2.1416,3145441.0
2006-11-06 19:18:00,2.14174,2.14189,2.14163,2.14189,1245825.0
2006-11-06 19:19:00,2.14199,2.14199,2.1415,2.1415,1693215.0
2006-11-06 19:20:00,2.14156,2.1416,2.14128,2.14128,14978310.0
2006-11-06 19:21:00,2.14188,2.14202,2.1418,2.1418,4483316.0
2006-11-06 19:22:00,2.14162,2.14162,2.14151,2.14158,7398113.0
2006-11-06 19:23:00,2.14146,2.14158,2.14139,2.14139,12099162.0
2006-11-06 19:24:00,2.14148,2.14156,2.14148,2.14156,4310206.0
2006-11-06 19:25:00,2.14149,2.14149,2.14135,2.14136,6166705.0
2006-11-06 19:26:00,2.14126,2.14146,2.14126,2.14144,1006064.0
2006-11-06 19:27:00,2.14151,2.14169,2.14128,2.14169,7391300.0
2006-11-06 19:28:00,2.14168,2.14175,2.14167,2.14168,2426057.0
2006-11-06 19:29:00,2.14173,2.14193,2.14173,2.14175,3430071.0
2006-11-06 19:30:00,2.14178,2.14201,2.14178,2.14193,3265753.0
2006-11-06 19:31:00,2.14199,2.14231,2.14199,2.1421,6102772.0
2006-11-06 19:32:00,2.14216,2.14216,2.14195,2.14199,8008679.0
2006-11-06 19:33:00,2.14193,2.14193,2.14164,2.1417,17946367.0
2006-11-06 19:34:00,2.14171,2.14188,2.14164,2.14177,5378659.0
2006-11-06 19:35:00,2.1419,2.1419,2.14172,2.14178,11774462.0
2006-11-06 19:36:00,2.14188,2.14198,2.14158,2.14158,1783422.0
2006-11-06 19:37:00,2.14193,2.14193,2.14171,2.14171,493238.0
2006-11-06 19:38:00,2.14169,2.14169,2.14011,2.14163,3868316.0
2006-11-06 19:39:00,2.14168,2.14169,2.14126,2.14153,5117812.0
2006-11-06 19:40:00,2.14136,2.14151,2.14136,2.14151,5857056.0
2006-11-06 19:41:00,2.14152,2.14159,2.14142,2.14143,3524824.0
2006-11-06 19:42:00,2.14137,2.14137,2.14093,2.14093,15486305.0
2006-11-06 19:43:00,2.14104,2.14136,2.14104,2.1413,3776173.0
2006-11-06 19:44:00,2.14121,2.14123,2.14099,2.14123,10446321.0
2006-11-06 19:45:00,2.1409,2.14138,2.1409,2.14114,1630978.0
2006-11-06 19:46:00,2.14128,2.14141,2.14127,2.14127,539694.0
2006-11-06 19:47:00,2.14144,2.14148,2.1414,2.1414,5493097.0
2006-11-06 19:48:00,2.14143,2.14149,2.14133,2.14134,2518201.0
2006-11-06 19:49:00,2.14123,2.14134,2.14123,2.14134,6534332.0
2006-11-06 19:50:00,2.14138,2.14156,2.14135,2.14145,2336151.0
2006-11-06 19:51:00,2.14167,2.14191,2.14167,2.14191,8193154.0
2006-11-06 19:52:00,2.14204,2.14221,2.14201,2.14217,5351318.0
2006-11-06 19:53:00,2.14214,2.14214,2.14208,2.14208,549970.0
2006-11-06 19:54:00,2.14202,2.14202,2.14165,2.14168,7562537.0
2006-11-06 19:56:00,2.14162,2.14172,2.14157,2.14161,13280136.0
2006-11-06 19:57:00,2.14164,2.14164,2.14148,2.14153,20911752.0
2006-11-06 19:58:00,2.14152,2.14165,2.14144,2.1416,4323297.0
2006-11-06 19:59:00,2.14169,2.14184,2.14158,2.14184,2424837.0
2006-11-06 20:00:00,2.1419,2.14193,2.14168,2.14168,3036576.0
2006-11-06 20:01:00,2.14177,2.1418,2.14177,2.1418,897874.0
2006-11-06 20:02:00,2.14181,2.14199,2.14169,2.14169,9271693.0
2006-11-06 20:03:00,2.14186,2.14223,2.14186,2.14223,3039985.0
2006-11-06 20:04:00,2.14226,2.14264,2.14226,2.14257,10219443.0
2006-11-06 20:05:00,2.1426,2.14267,2.14253,2.14267,11185502.0
2006-11-06 20:06:00,2.14262,2.14262,2.14223,2.14223,3843146.0
2006-11-06 20:07:00,2.14219,2.14219,2.14206,2.14206,1609488.0
2006-11-06 20:08:00,2.14206,2.14206,2.14032,2.14176,3840558.0
2006-11-06 20:09:00,2.14176,2.14176,2.14161,2.14161,8730278.0
2006-11-06 20:10:00,2.14162,2.14162,2.14145,2.14145,349865.0
2006-11-06 20:11:00,2.14146,2.14159,2.14141,2.14145,3634546.0
2006-11-06 20:12:00,2.14158,2.14177,2.14158,2.14177,1973304.0
2006-11-06 20:13:00,2.14178,2.14194,2.14167,2.14194,6860465.0
2006-11-06 20:14:00,2.14194,2.14221,2.14187,2.14221,3341146.0
2006-11-06 20:15:00,2.14226,2.14228,2.14203,2.14207,1687963.0
2006-11-06 20:16:00,2.14207,2.14207,2.14203,2.14203,291339.0
2006-11-06 20:17:00,2.1417,2.14189,2.14163,2.14172,2445912.0
2006-11-06 20:18:00,2.14171,2.14173,2.1416,2.14166,4139464.0
2006-11-06 20:19:00,2.14154,2.14169,2.14152,2.14155,1523004.0
2006-11-06 20:20:00,2.14157,2.14163,2.14139,2.14161,15761469.0
2006-11-06 20:21:00,2.14164,2.14173,2.14152,2.14173,9311623.0
2006-11-06 20:22:00,2.14196,2.14221,2.14185,2.14185,8138502.0
2006-11-06 20:24:00,2.14181,2.14186,2.14181,2.14185,2594620.0
2006-11-06 20:25:00,2.14186,2.14186,2.14173,2.14182,1644678.0
2006-11-06 20:26:00,2.14184,2.14186,2.14173,2.14179,3018121.0
2006-11-06 20:27:00,2.14178,2.1419,2.14178,2.1419,1156343.0
2006-11-06 20:28:00,2.14183,2.14183,2.1417,2.14175,16964216.0
2006-11-06 20:29:00,2.14179,2.14182,2.14164,2.14176,5682536.0
2006-11-06 20:30:00,2.14177,2.14177,2.1416,2.1416,7286956.0
2006-11-06 20:31:00,2.14151,2.14175,2.14151,2.14175,2852918.0
2006-11-06 20:32:00,2.14172,2.14189,2.14169,2.14189,2038918.0
2006-11-06 20:33:00,2.14189,2.14208,2.14154,2.14208,5653450.0
2006-11-06 20:35:00,2.14203,2.14204,2.14186,2.14186,5783376.0
2006-11-06 20:36:00,2.14178,2.14178,2.14162,2.14162,890155.0
2006-11-06 20:37:00,2.14164,2.14166,2.1415,2.1415,2513686.0
2006-11-06 20:38:00,2.14162,2.14183,2.14162,2.14183,5809939.0
2006-11-06 20:39:00,2.14179,2.14189,2.14159,2.14189,1917331.0
2006-11-06 20:40:00,2.14196,2.1423,2.14194,2.1423,6808496.0
2006-11-06 20:42:00,2.14231,2.14231,2.14189,2.14189,3492026.0
2006-11-06 20:43:00,2.14197,2.14225,2.14197,2.14208,4873228.0
2006-11-06 20:44:00,2.14215,2.14215,2.1419,2.1419,6438529.0
2006-11-06 20:45:00,2.14191,2.14191,2.14128,2.14128,15891728.0
2006-11-06 20:46:00,2.14163,2.14168,2.14144,2.14168,3320342.0
2006-11-06 20:47:00,2.1418,2.1418,2.14171,2.14177,5716125.0
2006-11-06 20:48:00,2.14135,2.14183,2.14135,2.14167,12218365.0
2006-11-06 20:49:00,2.14174,2.14174,2.14171,2.14171,33253.0
2006-11-06 20:50:00,2.14184,2.14194,2.14179,2.1419,16908452.0
2006-11-06 20:51:00,2.14192,2.14192,2.14177,2.14179,4184905.0
2006-11-06 20:52:00,2.1418,2.14185,2.14159,2.1417,13665239.0
2006-11-06 20:53:00,2.14187,2.14189,2.14162,2.14189,3669001.0
2006-11-06 20:54:00,2.14189,2.14189,2.14176,2.14176,400765.0
2006-11-06 20:55:00,2.1418,2.14204,2.1418,2.14186,4592897.0
2006-11-06 20:56:00,2.14203,2.14225,2.14199,2.14225,3443600.0
2006-11-06 20:57:00,2.14244,2.14244,2.14239,2.14239,74610.0
2006-11-06 20:58:00,2.14237,2.14237,2.14214,2.14214,2866988.0
2006-11-06 21:00:00,2.14199,2.14208,2.14185,2.14208,4173806.0
2006-11-06 21:01:00,2.14216,2.14229,2.14205,2.14229,2132861.0
2006-11-06 21:02:00,2.14227,2.14227,2.14211,2.14212,4525101.0
2006-11-06 21:03:00,2.14193,2.14213,2.14193,2.14212,12165447.0
2006-11-06 21:04:00,2.142,2.14213,2.142,2.14211,4327708.0
2006-11-06 21:05:00,2.1421,2.14217,2.1421,2.14213,6337438.0
2006-11-06 21:06:00,2.14219,2.14223,2.14209,2.14209,7115443.0
2006-11-06 21:07:00,2.14209,2.14221,2.14201,2.14221,16614529.0
2006-11-06 21:08:00,2.14215,2.14229,2.1416,2.14229,1329913.0
2006-11-06 21:09:00,2.14232,2.14247,2.14232,2.14245,3130307.0
2006-11-06 21:10:00,2.14254,2.14272,2.14246,2.14246,3576889.0
2006-11-06 21:12:00,2.14247,2.14247,2.1421,2.1421,2907961.0
2006-11-06 21:13:00,2.14217,2.1422,2.14189,2.14193,8383371.0
2006-11-06 21:14:00,2.14195,2.14195,2.14177,2.14177,10784889.0
2006-11-06 21:15:00,2.14172,2.14174,2.14146,2.14147,11906692.0
2006-11-06 21:16:00,2.14155,2.14175,2.14155,2.14169,10874379.0
2006-11-06 21:17:00,2.14179,2.14179,2.14166,2.1417,885010.0
2006-11-06 21:18:00,2.14171,2.14174,2.14161,2.14174,3198545.0
2006-11-06 21:20:00,2.14181,2.14196,2.14181,2.14196,3691268.0
2006-11-06 21:21:00,2.14204,2.14232,2.14204,2.14208,4368071.0
2006-11-06 21:23:00,2.14189,2.14189,2.14165,2.14165,1352567.0
2006-11-06 21:24:00,2.14152,2.14174,2.14152,2.14174,15447877.0
2006-11-06 21:25:00,2.14174,2.14174,2.14163,2.1417,1715854.0
2006-11-06 21:26:00,2.14197,2.14199,2.14158,2.14186,11710670.0
2006-11-06 21:27:00,2.14165,2.14165,2.14132,2.14139,14262318.0
2006-11-06 21:28:00,2.14143,2.14158,2.1411,2.14158,11895168.0
2006-11-06 21:29:00,2.14161,2.14167,2.14154,2.14162,2792202.0
2006-11-06 21:30:00,2.14159,2.14159,2.14137,2.14137,3779286.0
2006-11-06 21:31:00,2.1414,2.14151,2.14131,2.14151,3881779.0
2006-11-06 21:32:00,2.1415,2.1415,2.14138,2.14138,8178541.0
2006-11-06 21:33:00,2.14149,2.1416,2.14149,2.1416,5578414.0
2006-11-06 21:34:00,2.14147,2.14165,2.14147,2.14156,4847017.0
2006-11-06 21:35:00,2.14145,2.1418,2.14124,2.1418,8754474.0
2006-11-06 21:36:00,2.14168,2.14208,2.14168,2.14208,2634453.0
2006-11-06 21:37:00,2.14205,2.14205,2.14192,2.14192,2485740.0
2006-11-06 21:38:00,2.14189,2.14189,2.14163,2.14163,10582871.0
2006-11-06 21:39:00,2.14171,2.14184,2.14169,2.14171,1330739.0
2006-11-06 21:40:00,2.14184,2.14214,2.1418,2.14202,3702716.0
2006-11-06 21:41:00,2.14197,2.14197,2.14175,2.14175,731466.0
2006-11-06 21:42:00,2.14177,2.14177,2.14161,2.14161,5920565.0
2006-11-06 21:43:00,2.1417,2.14195,2.1417,2.14189,9089256.0
2006-11-06 21:44:00,2.1418,2.1418,2.14164,2.14164,8736932.0
2006-11-06 21:45:00,2.1417,2.1417,2.1413,2.14143,4880617.0
2006-11-06 21:46:00,2.1414,2.1414,2.14108,2.14112,11867397.0
2006-11-06 21:47:00,2.14092,2.14113,2.14092,2.14113,13254169.0
2006-11-06 21:48:00,2.14121,2.14157,2.14121,2.14157,10238574.0
2006-11-06 21:50:00,2.14179,2.14194,2.14157,2.14157,10586010.0
2006-11-06 21:51:00,2.14163,2.14163,2.14133,2.14133,2546904.0
2006-11-06 21:52:00,2.14164,2.14182,2.14158,2.14158,13037883.0
2006-11-06 21:53:00,2.14164,2.14164,2.14133,2.14133,5914685.0
2006-11-06 21:54:00,2.14132,2.14132,2.1411,2.1411,468184.0
2006-11-06 21:55:00,2.14113,2.14113,2.14099,2.14105,18970194.0
2006-11-06 21:56:00,2.14101,2.14101,2.1408,2.14085,5493803.0
2006-11-06 21:58:00,2.14083,2.14083,2.14077,2.14082,1681690.0
2006-11-06 21:59:00,2.14087,2.14102,2.14087,2.14102,6162365.0
2006-11-06 22:00:00,2.14103,2.1411,2.14086,2.141,851870.0
2006-11-06 22:01:00,2.14125,2.14141,2.14125,2.14141,2769353.0
2006-11-06 22:02:00,2.1415,2.1415,2.14135,2.14138,2989830.0
2006-11-06 22:03:00,2.14123,2.1415,2.14123,2.1415,2219529.0
2006-11-06 22:04:00,2.14155,2.14181,2.14147,2.14181,14298293.0
2006-11-06 22:05:00,2.14173,2.14173,2.14148,2.14148,7815257.0
2006-11-06 22:06:00,2.14133,2.14143,2.14121,2.14121,14302604.0
2006-11-06 22:07:00,2.14113,2.14113,2.14108,2.14108,2174466.0
2006-11-06 22:08:00,2.1411,2.14128,2.14069,2.14128,20590550.0
2006-11-06 22:09:00,2.14131,2.14159,2.14131,2.14159,22991962.0
2006-11-06 22:10:00,2.14156,2.14156,2.14138,2.14138,4787338.0
2006-11-06 22:11:00,2.14148,2.14148,2.14135,2.14141,7497759.0
2006-11-06 22:12:00,2.14139,2.14139,2.14096,2.14096,4130483.0
2006-11-06 22:13:00,2.14111,2.1412,2.14102,2.14102,2623377.0
2006-11-06 22:15:00,2.14111,2.14129,2.14111,2.14129,7560175.0
2006-11-06 22:16:00,2.14126,2.14126,2.1412,2.14124,487258.0
2006-11-06 22:17:00,2.14132,2.14148,2.14127,2.14147,4116752.0
2006-11-06 22:18:00,2.14128,2.14137,2.14116,2.14137,1594050.0
2006-11-06 22:19:00,2.14139,2.14141,2.14139,2.14141,339284.0
2006-11-06 22:20:00,2.14145,2.14145,2.14121,2.14145,813644.0
2006-11-06 22:21:00,2.14141,2.14141,2.14122,2.14138,2032869.0
2006-11-06 22:22:00,2.14144,2.14147,2.14142,2.14142,188205.0
2006-11-06 22:23:00,2.14145,2.14145,2.14142,2.14142,597551.0
2006-11-06 22:24:00,2.14135,2.14135,2.14119,2.1413,735464.0
2006-11-06 22:25:00,2.14124,2.14124,2.14105,2.14113,5103218.0
2006-11-06 22:26:00,2.14079,2.14109,2.14079,2.14083,7605616.0
2006-11-06 22:27:00,2.14087,2.14104,2.14074,2.14104,9590603.0
2006-11-06 22:28:00,2.14104,2.14108,2.14081,2.14108,3197284.0
2006-11-06 22:29:00,2.14114,2.14143,2.14106,2.14143,2246454.0
2006-11-06 22:30:00,2.1414,2.1414,2.14118,2.14118,3853779.0
2006-11-06 22:31:00,2.14119,2.14119,2.14079,2.14079,4513696.0
2006-11-06 22:32:00,2.14077,2.14107,2.14077,2.14107,2707083.0
2006-11-06 22:33:00,2.14116,2.14116,2.14106,2.14106,18886847.0
2006-11-06 22:34:00,2.141,2.1411,2.141,2.1411,6874654.0
2006-11-06 22:35:00,2.14103,2.14121,2.14103,2.14119,1552002.0
2006-11-06 22:36:00,2.1411,2.1411,2.14097,2.14106,3871992.0
2006-11-06 22:37:00,2.14096,2.14096,2.14079,2.14096,9180608.0
2006-11-06 22:38:00,2.14096,2.14113,2.14087,2.14113,3029888.0
2006-11-06 22:39:00,2.14113,2.14126,2.14113,2.14126,3367158.0
2006-11-06 22:40:00,2.14126,2.14146,2.14116,2.14146,18630161.0
2006-11-06 22:41:00,2.14156,2.14158,2.14132,2.14132,7251125.0
2006-11-06 22:42:00,2.14128,2.14128,2.14088,2.1411,5742316.0
2006-11-06 22:43:00,2.14108,2.14133,2.14108,2.14133,10164403.0
2006-11-06 22:44:00,2.14134,2.14148,2.14134,2.14148,4371997.0
2006-11-06 22:45:00,2.14138,2.14138,2.14124,2.14124,1012514.0
2006-11-06 22:46:00,2.14126,2.14139,2.14115,2.14139,8060331.0
2006-11-06 22:47:00,2.14145,2.14161,2.14123,2.14161,868856.0
2006-11-06 22:48:00,2.14159,2.14159,2.14134,2.14137,14296970.0
2006-11-06 22:49:00,2.14145,2.14169,2.14145,2.14169,1642291.0
2006-11-06 22:50:00,2.14164,2.14167,2.14134,2.14134,5189251.0
2006-11-06 22:51:00,2.14136,2.14145,2.14136,2.14143,1624103.0
2006-11-06 22:52:00,2.1414,2.14149,2.14128,2.14135,3016018.0
2006-11-06 22:53:00,2.14145,2.14145,2.1414,2.14142,14242382.0
2006-11-06 22:54:00,2.14171,2.14188,2.14171,2.1418,2741333.0
2006-11-06 22:55:00,2.14164,2.14177,2.14141,2.14141,2116392.0
2006-11-06 22:56:00,2.14127,2.14127,2.14107,2.14107,1274912.0
2006-11-06 22:57:00,2.14109,2.14124,2.14106,2.14124,6301056.0
2006-11-06 22:58:00,2.14133,2.14138,2.14132,2.14138,3227558.0
2006-11-06 22:59:00,2.14134,2.14139,2.14118,2.14129,7897109.0
2006-11-06 23:00:00,2.14141,2.14154,2.14139,2.14154,3190694.0
2006-11-06 23:01:00,2.14152,2.14182,2.14152,2.14182,11279204.0
2006-11-06 23:02:00,2.14177,2.14202,2.14177,2.14188,3167742.0
2006-11-06 23:03:00,2.14194,2.14231,2.14194,2.14231,418216.0
2006-11-06 23:04:00,2.14233,2.14237,2.14196,2.14223,11668565.0
2006-11-06 23:05:00,2.14236,2.1425,2.14226,2.1425,2511435.0
2006-11-06 23:06:00,2.14265,2.14296,2.14265,2.14296,8304622.0
2006-11-06 23:07:00,2.14286,2.14286,2.14271,2.14279,5241228.0
2006-11-06 23:08:00,2.14265,2.14275,2.14242,2.14248,2800332.0
2006-11-06 23:09:00,2.14251,2.14256,2.14246,2.14246,1516407.0
2006-11-06 23:10:00,2.14252,2.14267,2.14252,2.14267,7766124.0
2006-11-06 23:11:00,2.14257,2.14266,2.14242,2.14248,4694538.0
2006-11-06 23:12:00,2.14245,2.14255,2.14245,2.14255,2764145.0
2006-11-06 23:13:00,2.1424,2.14246,2.14233,2.14238,3067839.0
2006-11-06 23:14:00,2.14249,2.1427,2.14249,2.14263,10213950.0
2006-11-06 23:15:00,2.14268,2.14268,2.1422,2.14265,12404497.0
2006-11-06 23:16:00,2.14268,2.14268,2.14225,2.14225,7460321.0
2006-11-06 23:17:00,2.14228,2.14253,2.14225,2.14253,5245245.0
2006-11-06 23:18:00,2.14256,2.14274,2.14256,2.14274,1840336.0
2006-11-06 23:19:00,2.14273,2.14273,2.14224,2.14252,10678828.0
2006-11-06 23:20:00,2.14245,2.14268,2.14245,2.14247,1449435.0
2006-11-06 23:21:00,2.14245,2.14245,2.14242,2.14242,3513036.0
2006-11-06 23:22:00,2.14237,2.14244,2.14228,2.14244,18629304.0
2006-11-06 23:23:00,2.14243,2.14243,2.14227,2.14241,5682904.0
2006-11-06 23:24:00,2.14229,2.14229,2.14212,2.14225,5932359.0
2006-11-06 23:26:00,2.14231,2.14238,2.14224,2.14236,1484061.0
2006-11-06 23:27:00,2.1423,2.1423,2.14216,2.14225,3952229.0
2006-11-06 23:28:00,2.14228,2.14267,2.14227,2.14267,2248964.0
2006-11-06 23:29:00,2.14256,2.1426,2.14218,2.14245,1909504.0
2006-11-06 23:30:00,2.1424,2.14242,2.14214,2.14217,2130950.0
2006-11-06 23:31:00,2.1421,2.14241,2.1421,2.14232,5907115.0
2006-11-06 23:32:00,2.14238,2.14246,2.14234,2.14246,1843514.0
2006-11-06 23:33:00,2.14242,2.14252,2.14227,2.14247,5354860.0
2006-11-06 23:34:00,2.14244,2.14249,2.14237,2.14247,941328.0
2006-11-06 23:35:00,2.1427,2.14274,2.14257,2.14264,3057841.0
2006-11-06 23:36:00,2.14282,2.14285,2.14281,2.14285,4778929.0
2006-11-06 23:37:00,2.1429,2.14291,2.14274,2.14277,8770180.0
2006-11-06 23:38:00,2.14283,2.14291,2.14283,2.14286,1533635.0
2006-11-06 23:39:00,2.14295,2.1432,2.14295,2.1432,3828264.0
2006-11-06 23:41:00,2.14306,2.14307,2.14287,2.14298,14286446.0
2006-11-06 23:42:00,2.14288,2.14288,2.14266,2.14266,8430479.0
2006-11-06 23:43:00,2.14268,2.1428,2.14258,2.1428,8349097.0
2006-11-06 23:44:00,2.14284,2.14296,2.1428,2.14296,4273216.0
2006-11-06 23:45:00,2.14311,2.14343,2.14309,2.14343,9372441.0
2006-11-06 23:46:00,2.14347,2.14389,2.14347,2.14389,598684.0
2006-11-06 23:47:00,2.14385,2.14385,2.14343,2.14343,2507526.0
2006-11-06 23:48:00,2.14323,2.14323,2.14174,2.14313,10884465.0
2006-11-06 23:49:00,2.14317,2.14331,2.14317,2.14331,2064158.0
2006-11-06 23:50:00,2.14331,2.14331,2.14324,2.14329,15390709.0
2006-11-06 23:51:00,2.14308,2.14334,2.14308,2.14334,3124907.0
2006-11-06 23:52:00,2.14342,2.14368,2.14342,2.14368,3733357.0
2006-11-06 23:53:00,2.14359,2.14377,2.14359,2.14365,3767451.0
2006-11-06 23:54:00,2.14361,2.14361,2.14329,2.14358,783462.0
2006-11-06 23:55:00,2.14354,2.14363,2.1434,2.14363,11349658.0
2006-11-06 23:56:00,2.14362,2.14384,2.14359,2.14384,23889667.0
2006-11-06 23:57:00,2.14391,2.14413,2.14385,2.14413,3334179.0
2006-11-06 23:58:00,2.14425,2.14429,2.14387,2.14391,9536770.0
2006-11-06 23:59:00,2.14372,2.14372,2.14295,2.14295,1717392.0
2006-11-07 00:00:00,2.14274,2.14279,2.14244,2.14262,4570200.0
2006-11-07 00:01:00,2.14248,2.14248,2.14214,2.14214,2709908.0
2006-11-07 00:02:00,2.14213,2.14213,2.14154,2.14154,2948660.0
2006-11-07 00:03:00,2.14155,2.1417,2.14155,2.1417,386415.0
2006-11-07 00:04:00,2.14198,2.14203,2.14188,2.14201,3060296.0
2006-11-07 00:06:00,2.14189,2.14214,2.14189,2.14214,4040331.0
2006-11-07 00:07:00,2.14207,2.14207,2.14192,2.14192,1547450.0
2006-11-07 00:08:00,2.14201,2.14201,2.14193,2.14197,16115119.0
2006-11-07 00:09:00,2.14197,2.14226,2.14197,2.14211,7946007.0
2006-11-07 00:10:00,2.14219,2.14226,2.14183,2.14223,4192123.0
2006-11-07 00:11:00,2.14228,2.1423,2.14214,2.14214,3993969.0
2006-11-07 00:12:00,2.14217,2.14225,2.14203,2.14225,12181810.0
2006-11-07 00:13:00,2.14231,2.14253,2.14101,2.14253,2712734.0
2006-11-07 00:14:00,2.14258,2.14283,2.14258,2.14283,5811405.0
2006-11-07 00:15:00,2.14288,2.14295,2.1427,2.1427,610127.0
2006-11-07 00:16:00,2.14248,2.14256,2.14248,2.14252,2544930.0
2006-11-07 00:17:00,2.14247,2.14247,2.14228,2.14228,12057589.0
2006-11-07 00:18:00,2.1422,2.14229,2.14212,2.14228,7370442.0
2006-11-07 00:19:00,2.14217,2.14233,2.14217,2.14233,1400709.0
2006-11-07 00:20:00,2.14244,2.14253,2.14232,2.14243,8257476.0
2006-11-07 00:21:00,2.14244,2.14265,2.14244,2.14254,13910581.0
2006-11-07 00:22:00,2.1426,2.14264,2.14252,2.14252,4478643.0
2006-11-07 00:23:00,2.14239,2.14244,2.14223,2.14244,2844795.0
2006-11-07 00:24:00,2.14228,2.14239,2.14223,2.14223,2663471.0
2006-11-07 00:25:00,2.14226,2.14243,2.14219,2.14243,4244942.0
2006-11-07 00:26:00,2.14246,2.14258,2.14246,2.14258,3719271.0
2006-11-07 00:27:00,2.14255,2.14257,2.14204,2.14242,13319694.0
2006-11-07 00:28:00,2.14238,2.14238,2.14212,2.14212,6039621.0
2006-11-07 00:29:00,2.14214,2.14219,2.14191,2.14205,2594248.0
2006-11-07 00:30:00,2.14204,2.14219,2.14204,2.14219,892486.0
2006-11-07 00:31:00,2.14239,2.14239,2.14214,2.14217,3641075.0
2006-11-07 00:32:00,2.14213,2.14224,2.1418,2.14224,5273936.0
2006-11-07 00:33:00,2.14236,2.14238,2.14216,2.14235,5556425.0
2006-11-07 00:35:00,2.1423,2.14234,2.14219,2.14234,1479696.0
2006-11-07 00:36:00,2.14237,2.1425,2.14237,2.1425,4894683.0
2006-11-07 00:37:00,2.1424,2.14275,2.1424,2.14275,8027237.0
2006-11-07 00:38:00,2.14238,2.14301,2.14238,2.14301,3664756.0
2006-11-07 00:40:00,2.14292,2.1433,2.14292,2.14324,7796035.0
2006-11-07 00:41:00,2.14322,2.14322,2.1431,2.1431,14850898.0
2006-11-07 00:42:00,2.143,2.14302,2.14277,2.14277,8737891.0
2006-11-07 00:43:00,2.14282,2.14282,2.14256,2.14266,4530987.0
2006-11-07 00:45:00,2.14253,2.14253,2.14244,2.14248,8692938.0
2006-11-07 00:47:00,2.14246,2.14272,2.14226,2.14272,5788182.0
2006-11-07 00:48:00,2.14278,2.14278,2.14245,2.14253,1062095.0
2006-11-07 00:49:00,2.14218,2.14284,2.14218,2.14265,7852344.0
2006-11-07 00:50:00,2.14259,2.14314,2.14259,2.14304,1795673.0
2006-11-07 00:51:00,2.14332,2.14364,2.14332,2.14364,7859116.0
2006-11-07 00:52:00,2.14376,2.14393,2.14374,2.14389,1095515.0
2006-11-07 00:53:00,2.14406,2.14408,2.1439,2.14403,6750389.0
2006-11-07 00:54:00,2.14396,2.14397,2.1438,2.1438,3660153.0
2006-11-07 00:55:00,2.14371,2.14371,2.14338,2.14338,5786747.0
2006-11-07 00:56:00,2.14339,2.14344,2.14319,2.14344,4390917.0
2006-11-07 00:57:00,2.14349,2.1437,2.14349,2.1437,4794133.0
2006-11-07 00:58:00,2.14369,2.14374,2.14365,2.14374,2967061.0
2006-11-07 00:59:00,2.14375,2.14392,2.1437,2.14385,2270555.0
2006-11-07 01:00:00,2.14389,2.14389,2.14372,2.14379,4591083.0
2006-11-07 01:01:00,2.14371,2.14371,2.14351,2.14355,784342.0
2006-11-07 01:02:00,2.14353,2.14353,2.14329,2.14329,13143095.0
2006-11-07 01:03:00,2.14327,2.14335,2.14327,2.14335,1008687.0
2006-11-07 01:04:00,2.14328,2.1436,2.14328,2.1436,9122432.0
2006-11-07 01:05:00,2.14369,2.14372,2.14217,2.14365,5174278.0
2006-11-07 01:06:00,2.14376,2.14394,2.14372,2.14394,1451658.0
2006-11-07 01:07:00,2.14382,2.14382,2.14357,2.14382,1871178.0
2006-11-07 01:08:00,2.14388,2.14403,2.14388,2.14394,6175976.0
2006-11-07 01:09:00,2.14416,2.14416,2.14398,2.14403,776438.0
2006-11-07 01:10:00,2.14398,2.14403,2.14374,2.14374,1732991.0
2006-11-07 01:11:00,2.14371,2.14387,2.14371,2.14376,5457260.0
2006-11-07 01:12:00,2.14386,2.14386,2.14361,2.14371,9546079.0
2006-11-07 01:13:00,2.14377,2.14377,2.14349,2.14354,6688783.0
2006-11-07 01:14:00,2.14366,2.1438,2.1436,2.1438,4240258.0
2006-11-07 01:15:00,2.14379,2.14379,2.14371,2.14371,4456396.0
2006-11-07 01:16:00,2.1437,2.14376,2.1437,2.1437,8909734.0
2006-11-07 01:17:00,2.14357,2.14359,2.14341,2.14344,13700399.0
2006-11-07 01:18:00,2.14357,2.14376,2.14357,2.14376,4121397.0
2006-11-07 01:19:00,2.14374,2.14387,2.14372,2.14372,1791613.0
2006-11-07 01:20:00,2.14389,2.14407,2.14388,2.14407,563017.0
2006-11-07 01:21:00,2.14415,2.14415,2.14396,2.14396,3374487.0
2006-11-07 01:22:00,2.14396,2.14396,2.14381,2.14385,4595625.0
2006-11-07 01:23:00,2.14372,2.14375,2.14234,2.14375,3222595.0
2006-11-07 01:24:00,2.14375,2.14375,2.14369,2.14369,583658.0
2006-11-07 01:25:00,2.14359,2.14379,2.14359,2.14377,11005540.0
2006-11-07 01:26:00,2.14376,2.14379,2.14365,2.14379,5625333.0
2006-11-07 01:27:00,2.14386,2.14391,2.1435,2.1435,8106194.0
2006-11-07 01:28:00,2.14348,2.14358,2.14332,2.14358,7919867.0
2006-11-07 01:29:00,2.14368,2.14368,2.14326,2.14326,829776.0
2006-11-07 01:31:00,2.14335,2.14335,2.14319,2.14324,3976224.0
2006-11-07 01:32:00,2.14323,2.1436,2.14321,2.1436,8890103.0
2006-11-07 01:33:00,2.14363,2.14385,2.14363,2.14368,5389514.0
2006-11-07 01:34:00,2.14366,2.14366,2.14341,2.14348,3590901.0
2006-11-07 01:35:00,2.14345,2.14371,2.14345,2.14371,1899287.0
2006-11-07 01:36:00,2.14371,2.14387,2.14371,2.14387,6377571.0
2006-11-07 01:37:00,2.14409,2.14419,2.14409,2.14419,247770.0
2006-11-07 01:38:00,2.14423,2.14441,2.14423,2.14441,2246058.0
2006-11-07 01:39:00,2.14439,2.1444,2.14415,2.14424,4122453.0
2006-11-07 01:40:00,2.14414,2.14424,2.144,2.144,11240323.0
2006-11-07 01:41:00,2.144,2.144,2.14377,2.14392,5145387.0
2006-11-07 01:42:00,2.14391,2.14397,2.14391,2.14393,7281303.0
2006-11-07 01:43:00,2.14386,2.14386,2.14354,2.14383,2739952.0
2006-11-07 01:44:00,2.14386,2.14386,2.1437,2.14373,4219645.0
2006-11-07 01:45:00,2.1437,2.14377,2.1437,2.14372,8625582.0
2006-11-07 01:46:00,2.14365,2.14379,2.14365,2.14379,1823415.0
2006-11-07 01:47:00,2.14382,2.14406,2.14374,2.14406,9759476.0
2006-11-07 01:48:00,2.14405,2.14405,2.14352,2.14385,1947598.0
2006-11-07 01:49:00,2.1438,2.14382,2.14365,2.14379,8325894.0
2006-11-07 01:50:00,2.14387,2.14405,2.14387,2.14405,12976882.0
2006-11-07 01:51:00,2.14405,2.14442,2.14405,2.14442,3701485.0
2006-11-07 01:52:00,2.14434,2.14436,2.14408,2.14408,2352049.0
2006-11-07 01:53:00,2.14403,2.14419,2.14403,2.14408,6965420.0
2006-11-07 01:54:00,2.14399,2.14415,2.14387,2.14387,1991915.0
2006-11-07 01:55:00,2.14406,2.14406,2.14382,2.14393,5593677.0
2006-11-07 01:56:00,2.14386,2.14386,2.14368,2.14382,10632718.0
2006-11-07 01:57:00,2.14372,2.14407,2.14372,2.14407,5575470.0
2006-11-07 01:58:00,2.14408,2.1442,2.14401,2.1442,6791265.0
2006-11-07 01:59:00,2.14408,2.14433,2.14408,2.14409,12536578.0
2006-11-07 02:00:00,2.14409,2.14409,2.14389,2.14394,12131390.0
2006-11-07 02:01:00,2.14412,2.14436,2.14403,2.14436,7360211.0
2006-11-07 02:02:00,2.14443,2.14446,2.14431,2.14431,5793298.0
2006-11-07 02:03:00,2.14438,2.14438,2.14366,2.14366,10645492.0
2006-11-07 02:04:00,2.14361,2.14361,2.14321,2.14341,5231646.0
2006-11-07 02:05:00,2.14323,2.14351,2.14323,2.14335,1868412.0
2006-11-07 02:06:00,2.14341,2.14361,2.14341,2.14361,7370817.0
2006-11-07 02:07:00,2.14339,2.14347,2.14336,2.14344,2453373.0
2006-11-07 02:08:00,2.14344,2.14344,2.14315,2.14316,13159512.0
2006-11-07 02:09:00,2.14316,2.14325,2.14302,2.14325,1330941.0
2006-11-07 02:10:00,2.14333,2.14359,2.14333,2.14359,7618862.0
2006-11-07 02:11:00,2.14367,2.14367,2.14339,2.14359,2130619.0
2006-11-07 02:13:00,2.14366,2.14388,2.14366,2.14388,1674856.0
2006-11-07 02:14:00,2.14391,2.14395,2.14377,2.14395,8118960.0
2006-11-07 02:15:00,2.14389,2.14431,2.14389,2.14431,724906.0
2006-11-07 02:16:00,2.14424,2.14424,2.14405,2.14414,741885.0
2006-11-07 02:17:00,2.14417,2.14417,2.14392,2.14392,8021708.0
2006-11-07 02:18:00,2.14392,2.14392,2.14355,2.14359,4813272.0
2006-11-07 02:19:00,2.14354,2.14361,2.14338,2.14338,10461954.0
2006-11-07 02:20:00,2.14341,2.14358,2.14319,2.14358,4160312.0
2006-11-07 02:21:00,2.1436,2.14393,2.1436,2.14393,1786820.0
2006-11-07 02:22:00,2.14389,2.14389,2.14387,2.14387,263698.0
2006-11-07 02:23:00,2.14379,2.14379,2.14357,2.14366,6045650.0
2006-11-07 02:24:00,2.14375,2.14391,2.14375,2.14384,1732925.0
2006-11-07 02:25:00,2.14389,2.14395,2.14373,2.14395,3375542.0
2006-11-07 02:26:00,2.14397,2.14407,2.14397,2.14407,880498.0
2006-11-07 02:27:00,2.14407,2.14407,2.14391,2.144,8179319.0
2006-11-07 02:28:00,2.14406,2.14413,2.144,2.14409,3866792.0
2006-11-07 02:29:00,2.14413,2.1443,2.1441,2.1441,627267.0
2006-11-07 02:30:00,2.14397,2.14421,2.14397,2.14421,805999.0
2006-11-07 02:31:00,2.14428,2.14463,2.14428,2.14463,7897754.0
2006-11-07 02:32:00,2.14456,2.14468,2.1442,2.1442,8250579.0
2006-11-07 02:33:00,2.14414,2.14421,2.1441,2.14411,5310423.0
2006-11-07 02:34:00,2.14401,2.14401,2.14377,2.14377,11876055.0
2006-11-07 02:35:00,2.14386,2.14397,2.14386,2.14397,556447.0
2006-11-07 02:37:00,2.14406,2.14424,2.14405,2.14424,4924059.0
2006-11-07 02:38:00,2.14424,2.14424,2.14408,2.14409,3578460.0
2006-11-07 02:39:00,2.1441,2.1442,2.14396,2.1442,5836441.0
2006-11-07 02:40:00,2.14421,2.14455,2.14421,2.14455,2630220.0
2006-11-07 02:41:00,2.14451,2.14451,2.14433,2.14439,3776940.0
2006-11-07 02:42:00,2.14427,2.14427,2.14406,2.14406,13466090.0
2006-11-07 02:43:00,2.14408,2.14408,2.14376,2.14376,9196671.0
2006-11-07 02:44:00,2.14379,2.14386,2.14375,2.14375,4186769.0
2006-11-07 02:45:00,2.14373,2.14389,2.1437,2.14386,4611482.0
2006-11-07 02:46:00,2.14378,2.14388,2.14373,2.1438,6902769.0
2006-11-07 02:47:00,2.14374,2.14386,2.14364,2.14386,9763813.0
2006-11-07 02:48:00,2.14378,2.14397,2.14378,2.14388,3552884.0
2006-11-07 02:49:00,2.14362,2.14379,2.14362,2.14366,1830754.0
2006-11-07 02:50:00,2.14378,2.14378,2.14369,2.14369,829794.0
2006-11-07 02:51:00,2.14352,2.14358,2.14341,2.14341,5788124.0
2006-11-07 02:52:00,2.14336,2.14338,2.14326,2.14326,256065.0
2006-11-07 02:53:00,2.14324,2.14324,2.14276,2.14276,4848547.0
2006-11-07 02:54:00,2.14256,2.14258,2.14104,2.1424,5282029.0
2006-11-07 02:55:00,2.14237,2.14262,2.14237,2.14257,9967691.0
2006-11-07 02:56:00,2.14271,2.14271,2.14261,2.14261,1022593.0
2006-11-07 02:57:00,2.14253,2.14253,2.14221,2.14245,13098561.0
2006-11-07 02:59:00,2.14251,2.14255,2.14234,2.14255,4913928.0
2006-11-07 03:00:00,2.14248,2.1428,2.14248,2.1428,1986339.0
2006-11-07 03:01:00,2.14281,2.14281,2.14241,2.1425,2798320.0
2006-11-07 03:02:00,2.1425,2.14255,2.1423,2.14255,5042740.0
2006-11-07 03:03:00,2.14259,2.14268,2.14247,2.14268,4326452.0
2006-11-07 03:04:00,2.14266,2.14286,2.14266,2.14286,18982837.0
2006-11-07 03:05:00,2.14273,2.14273,2.14235,2.14235,3400048.0
2006-11-07 03:06:00,2.14229,2.14238,2.14219,2.14238,1236542.0
2006-11-07 03:07:00,2.14218,2.14218,2.14195,2.14198,1039684.0
2006-11-07 03:08:00,2.14192,2.14194,2.14182,2.14182,7537274.0
2006-11-07 03:09:00,2.14187,2.14187,2.14171,2.14171,1457271.0
2006-11-07 03:10:00,2.1419,2.14205,2.14162,2.14162,8678542.0
2006-11-07 03:11:00,2.14203,2.14203,2.14192,2.14192,1144992.0
2006-11-07 03:12:00,2.14198,2.14202,2.14166,2.14171,6261676.0
2006-11-07 03:13:00,2.14156,2.14175,2.14156,2.14175,198554.0
2006-11-07 03:14:00,2.1418,2.14189,2.1418,2.14189,7967862.0
2006-11-07 03:15:00,2.14201,2.14216,2.14201,2.14216,1010485.0
2006-11-07 03:16:00,2.14215,2.14215,2.14181,2.14209,4540066.0
2006-11-07 03:17:00,2.14203,2.14209,2.14199,2.14202,9211354.0
2006-11-07 03:18:00,2.1421,2.14218,2.1421,2.14218,8158070.0
2006-11-07 03:19:00,2.14224,2.1425,2.14224,2.14245,7164111.0
2006-11-07 03:20:00,2.14272,2.14278,2.14272,2.14278,15975284.0
2006-11-07 03:21:00,2.14284,2.14314,2.14275,2.14276,4241257.0
2006-11-07 03:22:00,2.14319,2.14334,2.14304,2.14332,4979976.0
2006-11-07 03:23:00,2.14345,2.14351,2.14332,2.14351,4924310.0
2006-11-07 03:24:00,2.14365,2.1442,2.14365,2.1442,1465481.0
2006-11-07 03:25:00,2.14434,2.14468,2.14434,2.14468,7664893.0
2006-11-07 03:26:00,2.14482,2.14539,2.14482,2.14539,5175990.0
2006-11-07 03:27:00,2.14536,2.14546,2.14504,2.14546,5021362.0
2006-11-07 03:28:00,2.14554,2.14586,2.14554,2.14586,3322149.0
2006-11-07 03:29:00,2.14585,2.14585,2.14561,2.14561,931845.0
2006-11-07 03:30:00,2.14555,2.14555,2.1452,2.1452,2588039.0
2006-11-07 03:31:00,2.14534,2.14543,2.14523,2.14543,5904037.0
2006-11-07 03:32:00,2.1455,2.1456,2.14516,2.14548,13431174.0
2006-11-07 03:33:00,2.1455,2.14572,2.14544,2.14572,2920048.0
2006-11-07 03:34:00,2.14571,2.14571,2.1455,2.14559,4366326.0
2006-11-07 03:35:00,2.14555,2.1457,2.14549,2.14549,2422219.0
2006-11-07 03:36:00,2.14562,2.14562,2.14539,2.14539,3048103.0
2006-11-07 03:37:00,2.14537,2.14537,2.14525,2.14525,1741315.0
2006-11-07 03:38:00,2.14547,2.14564,2.14545,2.14548,14116685.0
2006-11-07 03:39:00,2.14557,2.14573,2.14557,2.14566,4635984.0
2006-11-07 03:40:00,2.14581,2.14581,2.14554,2.14554,1298757.0
2006-11-07 03:41:00,2.14564,2.14565,2.14551,2.14559,7010121.0
2006-11-07 03:42:00,2.14568,2.14581,2.14568,2.14576,11166503.0
2006-11-07 03:43:00,2.14584,2.14588,2.14575,2.14583,2506087.0
2006-11-07 03:44:00,2.14598,2.14603,2.14589,2.14601,646321.0
2006-11-07 03:45:00,2.14604,2.14604,2.14597,2.14597,1907971.0
2006-11-07 03:46:00,2.14597,2.14597,2.14454,2.14582,2789443.0
2006-11-07 03:47:00,2.14586,2.14598,2.14586,2.14591,11146316.0
2006-11-07 03:48:00,2.14591,2.14603,2.14591,2.14596,4238982.0
2006-11-07 03:49:00,2.14595,2.14637,2.14572,2.14637,3920803.0
2006-11-07 03:50:00,2.14637,2.14655,2.14637,2.1464,7562586.0
2006-11-07 03:51:00,2.1465,2.14666,2.14649,2.14666,17683661.0
2006-11-07 03:52:00,2.14662,2.1468,2.14662,2.14671,1628380.0
2006-11-07 03:53:00,2.14673,2.14673,2.1465,2.1465,3796406.0
2006-11-07 03:54:00,2.14643,2.14645,2.14635,2.14637,4632755.0
2006-11-07 03:55:00,2.14632,2.14636,2.14612,2.14636,3386779.0
2006-11-07 03:56:00,2.14636,2.14658,2.14629,2.14658,37868154.0
2006-11-07 03:57:00,2.14655,2.14655,2.1464,2.14655,1990821.0
2006-11-07 03:58:00,2.14645,2.14645,2.14618,2.14631,2904199.0
2006-11-07 03:59:00,2.14628,2.14634,2.14599,2.14618,4246213.0
2006-11-07 04:00:00,2.14623,2.14643,2.14618,2.14643,1896206.0
2006-11-07 04:01:00,2.14643,2.14662,2.14638,2.14659,7749196.0
2006-11-07 04:02:00,2.14662,2.14677,2.1463,2.14677,3590929.0
2006-11-07 04:03:00,2.14674,2.14675,2.14657,2.14663,22324706.0
2006-11-07 04:04:00,2.14671,2.14674,2.14669,2.14669,11784506.0
2006-11-07 04:05:00,2.14668,2.14669,2.14652,2.14661,806447.0
2006-11-07 04:06:00,2.14654,2.14679,2.14654,2.14669,4156499.0
2006-11-07 04:07:00,2.14685,2.14701,2.1468,2.14701,1663238.0
2006-11-07 04:08:00,2.147,2.14734,2.14695,2.14723,11277441.0
2006-11-07 04:09:00,2.14724,2.14724,2.14705,2.14705,16624227.0
2006-11-07 04:10:00,2.14702,2.14702,2.14687,2.1469,2024279.0
2006-11-07 04:11:00,2.14688,2.14688,2.14518,2.14641,10826003.0
2006-11-07 04:12:00,2.14655,2.14661,2.14647,2.14647,2473639.0
2006-11-07 04:13:00,2.14641,2.14641,2.14626,2.14626,637780.0
2006-11-07 04:14:00,2.14636,2.14636,2.146,2.146,8530484.0
2006-11-07 04:15:00,2.14584,2.14602,2.14573,2.14573,4630704.0
2006-11-07 04:16:00,2.1456,2.1456,2.14534,2.14538,8629335.0
2006-11-07 04:17:00,2.14537,2.14566,2.14537,2.14545,7792290.0
2006-11-07 04:18:00,2.14551,2.14555,2.14539,2.14548,13124893.0
2006-11-07 04:19:00,2.14557,2.14605,2.14557,2.14605,10890258.0
2006-11-07 04:20:00,2.14606,2.14609,2.14599,2.14605,15505116.0
2006-11-07 04:21:00,2.14606,2.14626,2.14606,2.14617,1639025.0
2006-11-07 04:23:00,2.14603,2.14603,2.14592,2.14592,4660508.0
2006-11-07 04:24:00,2.14574,2.14595,2.14574,2.14595,2990260.0
2006-11-07 04:25:00,2.14589,2.14617,2.14589,2.14602,895566.0
2006-11-07 04:26:00,2.14585,2.14585,2.14536,2.14536,5845917.0
2006-11-07 04:27:00,2.14547,2.14566,2.14547,2.14559,1825803.0
2006-11-07 04:28:00,2.14553,2.14575,2.14547,2.14547,7282609.0
2006-11-07 04:29:00,2.14554,2.14559,2.1455,2.14556,2100079.0
2006-11-07 04:30:00,2.1456,2.14568,2.14531,2.14558,1856591.0
2006-11-07 04:31:00,2.14569,2.14588,2.1456,2.14588,1478359.0
2006-11-07 04:32:00,2.14591,2.14612,2.14591,2.14612,3654397.0
2006-11-07 04:33:00,2.14613,2.14636,2.14613,2.14636,1451404.0
2006-11-07 04:34:00,2.14648,2.14652,2.14643,2.14647,1948511.0
2006-11-07 04:35:00,2.14643,2.14643,2.14577,2.14577,5432065.0
2006-11-07 04:36:00,2.14578,2.14598,2.14564,2.14598,5606655.0
2006-11-07 04:37:00,2.14608,2.14624,2.14606,2.14624,18443030.0
2006-11-07 04:38:00,2.14622,2.14622,2.14613,2.14613,3826004.0
2006-11-07 04:39:00,2.14616,2.14671,2.14616,2.14654,1325866.0
2006-11-07 04:40:00,2.14663,2.14676,2.14627,2.14669,11140024.0
2006-11-07 04:41:00,2.14681,2.14714,2.14681,2.14714,1964491.0
2006-11-07 04:42:00,2.14719,2.14719,2.14694,2.147,5279032.0
2006-11-07 04:43:00,2.14697,2.14704,2.14687,2.14703,8049548.0
2006-11-07 04:44:00,2.14688,2.14715,2.14664,2.14715,11320039.0
2006-11-07 04:45:00,2.14714,2.14714,2.14682,2.14682,10740220.0
2006-11-07 04:46:00,2.1467,2.14675,2.14661,2.14664,3084187.0
2006-11-07 04:47:00,2.14674,2.14677,2.14665,2.14677,2868559.0
2006-11-07 04:49:00,2.14682,2.14684,2.14675,2.14684,7086526.0
2006-11-07 04:50:00,2.14679,2.14711,2.14679,2.14711,1504074.0
2006-11-07 04:51:00,2.14701,2.14738,2.14701,2.14738,13164060.0
2006-11-07 04:53:00,2.14747,2.14747,2.14725,2.14725,4950061.0
2006-11-07 04:54:00,2.1471,2.14721,2.1471,2.14721,26590.0
2006-11-07 04:55:00,2.14704,2.14716,2.14649,2.14683,12348993.0
2006-11-07 04:57:00,2.14692,2.14702,2.14688,2.14692,3342909.0
2006-11-07 04:58:00,2.14704,2.14725,2.14697,2.14725,1161799.0
2006-11-07 04:59:00,2.14724,2.14724,2.14685,2.14693,3134586.0
2006-11-07 05:00:00,2.14686,2.147,2.14682,2.14696,8390469.0
2006-11-07 05:01:00,2.14701,2.14703,2.14672,2.14672,3519307.0
2006-11-07 05:02:00,2.14656,2.14668,2.14651,2.14662,6225724.0
2006-11-07 05:03:00,2.14673,2.14692,2.14673,2.14692,1367346.0
2006-11-07 05:04:00,2.14683,2.14696,2.14683,2.14696,2043756.0
2006-11-07 05:05:00,2.14696,2.14708,2.14688,2.14708,2318990.0
2006-11-07 05:06:00,2.14713,2.14723,2.14713,2.14723,7521148.0
2006-11-07 05:07:00,2.14729,2.14729,2.14718,2.14718,1400335.0
2006-11-07 05:08:00,2.14725,2.1473,2.14723,2.1473,1591945.0
2006-11-07 05:09:00,2.14731,2.14731,2.14716,2.1473,5391429.0
2006-11-07 05:10:00,2.14729,2.14729,2.14694,2.14694,1617271.0
2006-11-07 05:11:00,2.14686,2.14692,2.14672,2.14692,6283446.0
2006-11-07 05:12:00,2.14693,2.14705,2.14677,2.14705,1375229.0
2006-11-07 05:13:00,2.14703,2.14724,2.14703,2.1472,2786272.0
2006-11-07 05:14:00,2.14702,2.14703,2.14698,2.14698,1089193.0
2006-11-07 05:15:00,2.14696,2.14696,2.14691,2.14691,406998.0
2006-11-07 05:16:00,2.1469,2.1469,2.14664,2.14664,9571000.0
2006-11-07 05:17:00,2.14668,2.14668,2.14637,2.14656,5626413.0
2006-11-07 05:18:00,2.14651,2.14664,2.14651,2.14664,4838616.0
2006-11-07 05:19:00,2.14649,2.14691,2.14649,2.14691,5275212.0
2006-11-07 05:20:00,2.14691,2.14691,2.14678,2.14678,11032661.0
2006-11-07 05:21:00,2.14678,2.14678,2.14659,2.1466,2879575.0
2006-11-07 05:22:00,2.14661,2.14661,2.14629,2.14629,8591249.0
2006-11-07 05:23:00,2.1463,2.14633,2.14623,2.14623,4180512.0
2006-11-07 05:25:00,2.14619,2.14634,2.14619,2.14634,3980349.0
2006-11-07 05:26:00,2.14629,2.14629,2.14617,2.14617,3091602.0
2006-11-07 05:27:00,2.14613,2.14621,2.14609,2.14618,2920578.0
2006-11-07 05:29:00,2.1462,2.14634,2.14616,2.14634,3917635.0
2006-11-07 05:31:00,2.14637,2.14655,2.14635,2.14655,1979593.0
2006-11-07 05:33:00,2.14645,2.14647,2.14589,2.14589,8429145.0
2006-11-07 05:34:00,2.14616,2.14616,2.14607,2.14608,5243751.0
2006-11-07 05:37:00,2.14603,2.14615,2.14603,2.14615,1115320.0
2006-11-07 05:39:00,2.14615,2.14615,2.14581,2.14595,838636.0
2006-11-07 05:40:00,2.14597,2.14602,2.14597,2.14602,678045.0
2006-11-07 05:41:00,2.14603,2.14604,2.14584,2.14589,1449916.0
2006-11-07 05:42:00,2.14584,2.14586,2.14565,2.14586,3968483.0
2006-11-07 05:43:00,2.1458,2.14592,2.1458,2.14592,501759.0
2006-11-07 05:44:00,2.1459,2.14608,2.1459,2.14599,2265324.0
2006-11-07 05:46:00,2.14616,2.14629,2.14614,2.14629,686349.0
2006-11-07 05:47:00,2.14616,2.14616,2.14597,2.14611,3712580.0
2006-11-07 05:48:00,2.14611,2.14626,2.14611,2.14626,766876.0
2006-11-07 05:49:00,2.14597,2.14597,2.14594,2.14594,4430669.0
2006-11-07 05:50:00,2.14589,2.14595,2.14579,2.14595,16299931.0
2006-11-07 05:51:00,2.14611,2.14626,2.14579,2.14614,20750326.0
2006-11-07 05:52:00,2.1462,2.14623,2.1462,2.14623,2183856.0
2006-11-07 05:53:00,2.14627,2.14627,2.146,2.14607,14349962.0
2006-11-07 05:54:00,2.14621,2.14631,2.14617,2.14627,7653014.0
2006-11-07 05:56:00,2.14614,2.14614,2.14577,2.14577,2386846.0
2006-11-07 05:57:00,2.14588,2.14604,2.14583,2.14604,3052093.0
2006-11-07 05:58:00,2.14604,2.14628,2.14604,2.14625,2842695.0
2006-11-07 05:59:00,2.14624,2.14666,2.14624,2.14666,3142589.0
2006-11-07 06:00:00,2.1466,2.1466,2.14644,2.14644,6392497.0
2006-11-07 06:01:00,2.14643,2.14643,2.14633,2.14633,1547947.0
2006-11-07 06:02:00,2.14623,2.14626,2.14614,2.14614,1334479.0
2006-11-07 06:03:00,2.14614,2.14614,2.1458,2.14605,5019006.0
2006-11-07 06:04:00,2.14614,2.14659,2.14614,2.14659,19057859.0
2006-11-07 06:05:00,2.14656,2.14656,2.1465,2.1465,465253.0
2006-11-07 06:06:00,2.14643,2.14643,2.14631,2.14638,6306307.0
2006-11-07 06:07:00,2.14629,2.14648,2.14627,2.14648,13037883.0
2006-11-07 06:08:00,2.14649,2.14673,2.14649,2.14673,2692857.0
2006-11-07 06:09:00,2.14665,2.14703,2.14665,2.14703,13564417.0
2006-11-07 06:10:00,2.14711,2.14722,2.14709,2.14717,18902327.0
2006-11-07 06:11:00,2.14718,2.14731,2.14718,2.14731,10519444.0
2006-11-07 06:12:00,2.14735,2.14745,2.14733,2.14735,14142306.0
2006-11-07 06:13:00,2.14736,2.14742,2.14722,2.14739,12272386.0
2006-11-07 06:14:00,2.14746,2.1476,2.14736,2.1476,1760174.0
2006-11-07 06:15:00,2.14756,2.14779,2.14754,2.14779,9114264.0
2006-11-07 06:16:00,2.14802,2.14802,2.14771,2.14771,8723640.0
2006-11-07 06:17:00,2.14756,2.14756,2.14733,2.14741,5660197.0
2006-11-07 06:18:00,2.14729,2.14729,2.14691,2.14691,743435.0
2006-11-07 06:19:00,2.14675,2.14675,2.14645,2.14656,1815087.0
2006-11-07 06:20:00,2.1465,2.14676,2.1465,2.14669,3591821.0
2006-11-07 06:21:00,2.14658,2.14664,2.14629,2.14657,11602752.0
2006-11-07 06:22:00,2.14661,2.14661,2.14653,2.14653,2456992.0
2006-11-07 06:23:00,2.14657,2.14665,2.14638,2.14638,1748606.0
2006-11-07 06:24:00,2.14654,2.14665,2.14619,2.14646,8022061.0
2006-11-07 06:25:00,2.14651,2.14651,2.14609,2.14609,4707212.0
2006-11-07 06:26:00,2.14616,2.14616,2.14583,2.14593,5536337.0
2006-11-07 06:27:00,2.14581,2.14583,2.14572,2.1458,7471717.0
2006-11-07 06:28:00,2.14573,2.14573,2.14546,2.14564,3935300.0
2006-11-07 06:29:00,2.14562,2.14578,2.14562,2.14576,3738166.0
2006-11-07 06:30:00,2.14576,2.14576,2.14558,2.14558,2969481.0
2006-11-07 06:31:00,2.14563,2.14574,2.14528,2.14552,11125296.0
2006-11-07 06:32:00,2.14546,2.1456,2.14543,2.1456,13842880.0
2006-11-07 06:33:00,2.14565,2.14575,2.14529,2.14575,17311217.0
2006-11-07 06:34:00,2.14576,2.14619,2.14576,2.14619,1576782.0
2006-11-07 06:35:00,2.14626,2.14688,2.14626,2.14688,15398606.0
2006-11-07 06:36:00,2.14711,2.14747,2.14701,2.14747,1333761.0
2006-11-07 06:37:00,2.14763,2.14805,2.14763,2.14805,6048083.0
2006-11-07 06:38:00,2.14809,2.14816,2.14802,2.14802,4064588.0
2006-11-07 06:39:00,2.1481,2.14841,2.1481,2.14841,2813956.0
2006-11-07 06:40:00,2.14835,2.14872,2.14835,2.14872,3060738.0
2006-11-07 06:41:00,2.14885,2.14886,2.14875,2.14875,3427871.0
2006-11-07 06:42:00,2.14877,2.14906,2.14877,2.14906,864603.0
2006-11-07 06:43:00,2.14889,2.1489,2.14886,2.14886,11271123.0
2006-11-07 06:44:00,2.14879,2.14879,2.14859,2.14867,12842944.0
2006-11-07 06:45:00,2.14871,2.14893,2.14871,2.14893,10153351.0
2006-11-07 06:46:00,2.14893,2.1492,2.14893,2.1492,8105356.0
2006-11-07 06:47:00,2.14916,2.14941,2.14916,2.14941,2907961.0
2006-11-07 06:48:00,2.14939,2.1495,2.14939,2.1495,6223342.0
2006-11-07 06:49:00,2.14938,2.14982,2.14938,2.14982,1567529.0
2006-11-07 06:50:00,2.14958,2.1496,2.14945,2.14945,2991843.0
2006-11-07 06:51:00,2.14942,2.14945,2.14877,2.14921,1432633.0
2006-11-07 06:52:00,2.14921,2.14921,2.14872,2.14872,17472425.0
2006-11-07 06:53:00,2.14869,2.14869,2.1486,2.1486,7185625.0
2006-11-07 06:54:00,2.14848,2.14853,2.14838,2.14838,6401452.0
2006-11-07 06:55:00,2.14846,2.14858,2.14839,2.14858,4480955.0
2006-11-07 06:56:00,2.14879,2.14916,2.14879,2.14916,11380212.0
2006-11-07 06:57:00,2.14915,2.14923,2.14907,2.14923,4442471.0
2006-11-07 06:58:00,2.14928,2.14945,2.1492,2.14935,3075511.0
2006-11-07 06:59:00,2.14944,2.1495,2.14936,2.14941,3981882.0
2006-11-07 07:00:00,2.14943,2.14943,2.14901,2.14903,5169481.0
2006-11-07 07:01:00,2.14901,2.14901,2.14875,2.14886,3081127.0
2006-11-07 07:02:00,2.14892,2.14907,2.14892,2.14907,241887.0
2006-11-07 07:03:00,2.1492,2.14948,2.1492,2.14948,3344276.0
2006-11-07 07:04:00,2.14941,2.14973,2.14941,2.14958,4683762.0
2006-11-07 07:05:00,2.14961,2.14963,2.14961,2.14963,388300.0
2006-11-07 07:06:00,2.14957,2.14957,2.14876,2.14893,2177754.0
2006-11-07 07:07:00,2.14876,2.149,2.14876,2.14894,13932750.0
2006-11-07 07:08:00,2.14897,2.14897,2.14889,2.14894,4532551.0
2006-11-07 07:09:00,2.14894,2.14921,2.14894,2.14916,16155601.0
2006-11-07 07:10:00,2.14905,2.14909,2.14905,2.14909,36566.0
2006-11-07 07:11:00,2.14909,2.14916,2.14872,2.14872,13572945.0
2006-11-07 07:12:00,2.14918,2.14934,2.14918,2.14934,5522293.0
2006-11-07 07:13:00,2.14928,2.14932,2.14911,2.14929,3376047.0
2006-11-07 07:14:00,2.14895,2.14928,2.14895,2.14908,15142904.0
2006-11-07 07:15:00,2.14906,2.14909,2.1489,2.14909,6045000.0
2006-11-07 07:16:00,2.14908,2.14908,2.14876,2.14882,3968163.0
2006-11-07 07:17:00,2.14875,2.14887,2.14874,2.14887,3587454.0
2006-11-07 07:18:00,2.14877,2.14892,2.1487,2.14873,2246048.0
2006-11-07 07:19:00,2.14875,2.1489,2.14866,2.1489,5379941.0
2006-11-07 07:20:00,2.14888,2.14897,2.14882,2.14897,1751308.0
2006-11-07 07:21:00,2.14899,2.14924,2.1489,2.14924,6018168.0
2006-11-07 07:22:00,2.14925,2.14935,2.14917,2.14917,2423298.0
2006-11-07 07:23:00,2.14912,2.14919,2.14912,2.14914,512761.0
2006-11-07 07:24:00,2.1492,2.1493,2.1492,2.1493,5475645.0
2006-11-07 07:25:00,2.14936,2.14941,2.14923,2.14941,1257962.0
2006-11-07 07:26:00,2.14936,2.14938,2.14894,2.14938,11096847.0
2006-11-07 07:27:00,2.14945,2.1496,2.14944,2.1496,2035255.0
2006-11-07 07:28:00,2.14953,2.14956,2.14942,2.14943,3143364.0
2006-11-07 07:29:00,2.14955,2.14961,2.14951,2.14951,6921499.0
2006-11-07 07:30:00,2.14939,2.14941,2.14924,2.14941,5737038.0
2006-11-07 07:31:00,2.14952,2.14968,2.14952,2.14968,8393139.0
2006-11-07 07:32:00,2.1498,2.14994,2.14968,2.14994,7466930.0
2006-11-07 07:33:00,2.14992,2.14992,2.1497,2.1497,2937378.0
2006-11-07 07:34:00,2.14967,2.14967,2.14959,2.14966,1474298.0
2006-11-07 07:35:00,2.1496,2.15002,2.1496,2.15002,8767284.0
2006-11-07 07:36:00,2.14996,2.14996,2.14996,2.14996,669112.0
2006-11-07 07:37:00,2.14978,2.14982,2.14978,2.14982,6497912.0
2006-11-07 07:38:00,2.14976,2.14976,2.14965,2.14966,9936638.0
2006-11-07 07:39:00,2.14958,2.14958,2.14933,2.14941,14626455.0
2006-11-07 07:40:00,2.14945,2.1496,2.14945,2.1496,1338323.0
2006-11-07 07:41:00,2.1497,2.1497,2.14948,2.14948,3792453.0
2006-11-07 07:42:00,2.14945,2.14945,2.14928,2.14928,636834.0
2006-11-07 07:44:00,2.14927,2.14927,2.1489,2.1489,1841147.0
2006-11-07 07:45:00,2.14888,2.14919,2.14888,2.14919,3032874.0
2006-11-07 07:46:00,2.14924,2.14928,2.14912,2.14928,7002617.0
2006-11-07 07:47:00,2.14932,2.14938,2.1492,2.14925,2156615.0
2006-11-07 07:48:00,2.14909,2.14922,2.14895,2.14899,3394870.0
2006-11-07 07:49:00,2.14902,2.14917,2.14902,2.14917,337741.0
2006-11-07 07:50:00,2.14913,2.14913,2.14895,2.14895,9648849.0
2006-11-07 07:51:00,2.14887,2.14887,2.1473,2.14887,3727250.0
2006-11-07 07:52:00,2.1489,2.14901,2.1489,2.14901,1519245.0
2006-11-07 07:53:00,2.14902,2.14902,2.14888,2.14902,4068203.0
2006-11-07 07:54:00,2.14906,2.14906,2.14895,2.14898,2115971.0
2006-11-07 07:55:00,2.14895,2.14913,2.14888,2.14913,8619381.0
2006-11-07 07:56:00,2.1492,2.14945,2.1492,2.14945,2845894.0
2006-11-07 07:57:00,2.14931,2.14939,2.14923,2.14923,9602002.0
2006-11-07 07:58:00,2.14927,2.14929,2.14927,2.14929,873673.0
2006-11-07 07:59:00,2.14931,2.14966,2.14929,2.14966,9646434.0
2006-11-07 08:00:00,2.1496,2.1496,2.14939,2.14944,2395136.0
2006-11-07 08:01:00,2.14939,2.14939,2.14907,2.14907,4536990.0
2006-11-07 08:02:00,2.14902,2.14907,2.14898,2.14907,22344004.0
2006-11-07 08:03:00,2.14905,2.14914,2.14894,2.14894,14060494.0
2006-11-07 08:04:00,2.14901,2.1491,2.14884,2.1491,2757456.0
2006-11-07 08:05:00,2.14903,2.14914,2.14903,2.14904,7950523.0
2006-11-07 08:07:00,2.14905,2.14905,2.14893,2.14899,6339895.0
2006-11-07 08:08:00,2.14889,2.14904,2.14883,2.14883,7795580.0
2006-11-07 08:09:00,2.14864,2.14875,2.14858,2.14869,2407411.0
2006-11-07 08:10:00,2.1487,2.1487,2.14863,2.14863,6106852.0
2006-11-07 08:11:00,2.14866,2.14874,2.14857,2.14874,2307524.0
2006-11-07 08:12:00,2.14869,2.14869,2.14851,2.14851,5395969.0
2006-11-07 08:13:00,2.14832,2.14847,2.14831,2.14835,551551.0
2006-11-07 08:14:00,2.14823,2.14835,2.14777,2.14777,1176524.0
2006-11-07 08:15:00,2.14809,2.14809,2.14786,2.14801,10493541.0
2006-11-07 08:16:00,2.14797,2.14797,2.14772,2.14772,3908272.0
2006-11-07 08:17:00,2.14766,2.14795,2.14766,2.14795,15449227.0
2006-11-07 08:18:00,2.14796,2.14805,2.14793,2.14802,3236752.0
2006-11-07 08:19:00,2.148,2.148,2.14786,2.14786,5585432.0
2006-11-07 08:20:00,2.14781,2.14794,2.14733,2.14794,5350560.0
2006-11-07 08:21:00,2.14795,2.14817,2.14795,2.14817,497303.0
2006-11-07 08:22:00,2.14815,2.14821,2.14815,2.14821,459724.0
2006-11-07 08:23:00,2.14783,2.14825,2.14783,2.1481,1860445.0
2006-11-07 08:24:00,2.14793,2.14793,2.14769,2.14779,10898244.0
2006-11-07 08:25:00,2.14762,2.14781,2.14762,2.14781,5430247.0
2006-11-07 08:26:00,2.1478,2.14781,2.14761,2.14764,19869759.0
2006-11-07 08:27:00,2.1476,2.14777,2.14756,2.14777,8415129.0
2006-11-07 08:28:00,2.14758,2.14758,2.14758,2.14758,56861.0
2006-11-07 08:29:00,2.14753,2.14756,2.1474,2.14743,3581262.0
2006-11-07 08:30:00,2.1474,2.14763,2.1474,2.14763,3727125.0
2006-11-07 08:31:00,2.1478,2.14802,2.1478,2.14791,2449080.0
2006-11-07 08:32:00,2.14792,2.14793,2.14752,2.14786,10765541.0
2006-11-07 08:33:00,2.14779,2.14787,2.14757,2.14757,957424.0
2006-11-07 08:34:00,2.14756,2.14763,2.14737,2.14763,6580626.0
2006-11-07 08:35:00,2.14766,2.14791,2.14766,2.14791,4450392.0
2006-11-07 08:36:00,2.14802,2.14819,2.14802,2.14816,12496554.0
2006-11-07 08:37:00,2.14828,2.14845,2.14827,2.14845,7795691.0
2006-11-07 08:38:00,2.14849,2.14867,2.14846,2.14867,3945001.0
2006-11-07 08:39:00,2.14824,2.14853,2.14824,2.14833,15389201.0
2006-11-07 08:40:00,2.14814,2.14821,2.148,2.148,1544622.0
2006-11-07 08:41:00,2.14793,2.14823,2.14793,2.14823,1302891.0
2006-11-07 08:42:00,2.14814,2.14824,2.1479,2.1479,3166658.0
2006-11-07 08:43:00,2.14797,2.14797,2.14774,2.14781,5138894.0
2006-11-07 08:44:00,2.14783,2.14783,2.14769,2.14774,3767839.0
2006-11-07 08:45:00,2.1476,2.14777,2.14755,2.14763,3510027.0
2006-11-07 08:46:00,2.1477,2.14779,2.14767,2.14767,1440972.0
2006-11-07 08:47:00,2.14776,2.14785,2.14766,2.14772,11879073.0
2006-11-07 08:48:00,2.1477,2.14773,2.14769,2.14769,993992.0
2006-11-07 08:49:00,2.14771,2.14773,2.14757,2.14757,2431017.0
2006-11-07 08:50:00,2.14732,2.14746,2.14726,2.14746,13426591.0
2006-11-07 08:51:00,2.14752,2.14766,2.14752,2.14763,9754539.0
2006-11-07 08:52:00,2.14756,2.14763,2.14742,2.14742,8228338.0
2006-11-07 08:53:00,2.14747,2.1477,2.14747,2.1477,4548519.0
2006-11-07 08:54:00,2.14763,2.14783,2.14758,2.14783,12332988.0
2006-11-07 08:55:00,2.14784,2.14799,2.14778,2.14795,15755560.0
2006-11-07 08:56:00,2.14791,2.14814,2.14791,2.14814,11494285.0
2006-11-07 08:57:00,2.14809,2.14822,2.14806,2.14806,8020099.0
2006-11-07 08:58:00,2.14788,2.14788,2.14764,2.14782,8981607.0
2006-11-07 08:59:00,2.14782,2.14801,2.1478,2.14784,1907596.0
2006-11-07 09:00:00,2.14788,2.14788,2.14754,2.14763,7059451.0
2006-11-07 09:01:00,2.14761,2.1478,2.14755,2.14755,5813609.0
2006-11-07 09:02:00,2.14771,2.14773,2.14761,2.14773,23468082.0
2006-11-07 09:03:00,2.14778,2.14786,2.1476,2.14786,951955.0
2006-11-07 09:04:00,2.1478,2.14789,2.14765,2.14774,2925538.0
2006-11-07 09:05:00,2.14789,2.14796,2.14789,2.14793,10059872.0
2006-11-07 09:06:00,2.14779,2.14779,2.14766,2.14766,11490379.0
2006-11-07 09:07:00,2.14768,2.14775,2.1476,2.14767,13163728.0
2006-11-07 09:08:00,2.14768,2.14768,2.14761,2.14763,7662919.0
2006-11-07 09:09:00,2.14761,2.14765,2.14754,2.14765,5313250.0
2006-11-07 09:10:00,2.14769,2.14773,2.14762,2.14772,2846977.0
2006-11-07 09:11:00,2.14787,2.1481,2.14787,2.1481,14674153.0
2006-11-07 09:12:00,2.14823,2.14833,2.14813,2.14833,2522127.0
2006-11-07 09:13:00,2.1484,2.14857,2.14833,2.14838,6007462.0
2006-11-07 09:14:00,2.14831,2.14831,2.14793,2.14793,11833446.0
2006-11-07 09:15:00,2.14806,2.14859,2.14806,2.14859,14038443.0
2006-11-07 09:16:00,2.14876,2.14905,2.14876,2.14904,3435699.0
2006-11-07 09:17:00,2.14909,2.14937,2.14905,2.14937,6124897.0
2006-11-07 09:18:00,2.14924,2.14924,2.14891,2.14923,900447.0
2006-11-07 09:19:00,2.14928,2.14929,2.14889,2.14911,7319819.0
2006-11-07 09:20:00,2.14898,2.14898,2.14862,2.14862,639734.0
2006-11-07 09:21:00,2.14856,2.1486,2.14839,2.14839,7596442.0
2006-11-07 09:22:00,2.14847,2.14847,2.1483,2.14847,3212118.0
2006-11-07 09:23:00,2.14848,2.14848,2.14813,2.14813,1308323.0
2006-11-07 09:24:00,2.14805,2.14823,2.14796,2.14823,8008151.0
2006-11-07 09:25:00,2.14824,2.14826,2.14819,2.1482,5838440.0
2006-11-07 09:26:00,2.14825,2.14825,2.14799,2.14799,3355507.0
2006-11-07 09:27:00,2.14803,2.14824,2.14802,2.14811,6218712.0
2006-11-07 09:28:00,2.14829,2.14889,2.14829,2.14889,14147058.0
2006-11-07 09:29:00,2.14903,2.14937,2.14903,2.14937,4494791.0
2006-11-07 09:30:00,2.14941,2.14951,2.14934,2.14942,3274672.0
2006-11-07 09:31:00,2.1495,2.14952,2.14933,2.14938,6019495.0
2006-11-07 09:32:00,2.14934,2.14934,2.14919,2.14919,1427326.0
2006-11-07 09:33:00,2.14919,2.14919,2.14875,2.14881,4352244.0
2006-11-07 09:34:00,2.14881,2.14893,2.14847,2.14876,26157101.0
2006-11-07 09:35:00,2.14868,2.14868,2.14849,2.14849,266928.0
2006-11-07 09:36:00,2.14843,2.14845,2.14829,2.14829,6193542.0
2006-11-07 09:37:00,2.14825,2.14825,2.14788,2.14788,3182957.0
2006-11-07 09:38:00,2.14773,2.14773,2.1475,2.1475,131714.0
2006-11-07 09:39:00,2.14745,2.14751,2.1473,2.14744,19422872.0
2006-11-07 09:40:00,2.1474,2.14756,2.14728,2.14756,9962367.0
2006-11-07 09:41:00,2.14769,2.1478,2.14764,2.14764,4730534.0
2006-11-07 09:42:00,2.14778,2.1482,2.14778,2.14818,1442714.0
2006-11-07 09:43:00,2.14806,2.14806,2.14785,2.14785,12026265.0
2006-11-07 09:44:00,2.14792,2.14805,2.14792,2.14802,4014194.0
2006-11-07 09:45:00,2.14817,2.14846,2.14817,2.14846,4515402.0
2006-11-07 09:46:00,2.14851,2.14864,2.14847,2.14851,6995958.0
2006-11-07 09:47:00,2.14871,2.14893,2.14871,2.14893,4377774.0
2006-11-07 09:48:00,2.14899,2.14915,2.14891,2.14915,18859041.0
2006-11-07 09:49:00,2.14917,2.1494,2.14914,2.14932,4252424.0
2006-11-07 09:50:00,2.14946,2.14958,2.14944,2.14946,13285938.0
2006-11-07 09:51:00,2.14944,2.14944,2.14927,2.14938,24118591.0
2006-11-07 09:52:00,2.14945,2.14963,2.14943,2.1496,11373177.0
2006-11-07 09:53:00,2.14968,2.14987,2.14964,2.14987,4016474.0
2006-11-07 09:54:00,2.14993,2.14993,2.14957,2.14968,1176701.0
2006-11-07 09:55:00,2.14967,2.14967,2.14935,2.14947,5027641.0
2006-11-07 09:56:00,2.14958,2.14958,2.14888,2.14888,2377376.0
2006-11-07 09:57:00,2.14885,2.14886,2.14865,2.1487,11728344.0
2006-11-07 09:58:00,2.14867,2.14867,2.14839,2.1484,1159029.0
2006-11-07 09:59:00,2.14823,2.14835,2.14821,2.14821,11483796.0
2006-11-07 10:00:00,2.14821,2.14836,2.1482,2.14828,580514.0
2006-11-07 10:01:00,2.1483,2.1483,2.1481,2.14812,2555061.0
2006-11-07 10:02:00,2.14803,2.14819,2.14771,2.14819,2336252.0
2006-11-07 10:03:00,2.14813,2.14813,2.1477,2.1477,2786629.0
2006-11-07 10:04:00,2.14765,2.14784,2.14765,2.14784,3311516.0
2006-11-07 10:05:00,2.148,2.14811,2.14797,2.14799,6295087.0
2006-11-07 10:06:00,2.14791,2.14791,2.14753,2.14786,7186716.0
2006-11-07 10:07:00,2.14793,2.1481,2.14792,2.1481,14263088.0
2006-11-07 10:08:00,2.14824,2.14845,2.14824,2.14831,7608723.0
2006-11-07 10:09:00,2.14829,2.14837,2.14824,2.14828,2094079.0
2006-11-07 10:10:00,2.14835,2.14842,2.14815,2.14815,7955356.0
2006-11-07 10:11:00,2.14823,2.14823,2.14801,2.14801,7509392.0
2006-11-07 10:12:00,2.14786,2.14797,2.14763,2.14763,6339552.0
2006-11-07 10:13:00,2.1476,2.14761,2.14742,2.14756,2997178.0
2006-11-07 10:14:00,2.14759,2.14759,2.14738,2.14742,11392904.0
2006-11-07 10:15:00,2.14753,2.14753,2.14728,2.14735,2954068.0
2006-11-07 10:16:00,2.14735,2.14748,2.14703,2.14748,1289545.0
2006-11-07 10:17:00,2.14745,2.14745,2.14733,2.14733,8624903.0
2006-11-07 10:18:00,2.14726,2.14732,2.14715,2.14732,1201298.0
2006-11-07 10:19:00,2.14732,2.14763,2.14732,2.14763,7798795.0
2006-11-07 10:20:00,2.14766,2.14773,2.14765,2.14771,4207807.0
2006-11-07 10:21:00,2.14748,2.14764,2.14748,2.1475,6387678.0
2006-11-07 10:22:00,2.14748,2.14748,2.14724,2.14728,13036258.0
2006-11-07 10:23:00,2.14745,2.14751,2.14731,2.14734,5987327.0
2006-11-07 10:24:00,2.14726,2.14726,2.14712,2.14713,3498652.0
2006-11-07 10:25:00,2.14703,2.1471,2.14693,2.14693,8834968.0
2006-11-07 10:26:00,2.14685,2.14685,2.14643,2.14679,645032.0
2006-11-07 10:27:00,2.14675,2.14702,2.14675,2.14698,2310512.0
2006-11-07 10:28:00,2.14703,2.14703,2.14668,2.14681,9340667.0
2006-11-07 10:29:00,2.14688,2.14696,2.14676,2.14677,5548390.0
2006-11-07 10:30:00,2.14695,2.14701,2.14686,2.14691,1055877.0
2006-11-07 10:31:00,2.14701,2.14701,2.14687,2.14689,1933781.0
2006-11-07 10:32:00,2.14696,2.14717,2.1468,2.14703,11412339.0
2006-11-07 10:33:00,2.14709,2.14712,2.14688,2.14688,18526877.0
2006-11-07 10:34:00,2.14682,2.14686,2.14677,2.14681,8200195.0
2006-11-07 10:35:00,2.14683,2.14683,2.1465,2.1465,2224554.0
2006-11-07 10:36:00,2.14653,2.14683,2.14651,2.14683,4122525.0
2006-11-07 10:37:00,2.14677,2.1469,2.1464,2.14686,20006684.0
2006-11-07 10:38:00,2.14666,2.14667,2.14656,2.14661,2000862.0
2006-11-07 10:39:00,2.14682,2.14686,2.14671,2.14678,3327349.0
2006-11-07 10:40:00,2.14669,2.14669,2.14649,2.14653,9813075.0
2006-11-07 10:41:00,2.1466,2.14664,2.14644,2.14644,7291408.0
2006-11-07 10:42:00,2.14642,2.14643,2.14613,2.14623,5072777.0
2006-11-07 10:43:00,2.14628,2.14628,2.14579,2.14579,2840109.0
2006-11-07 10:44:00,2.14574,2.14587,2.14574,2.14583,8778848.0
2006-11-07 10:45:00,2.14582,2.14591,2.14558,2.14591,2372395.0
2006-11-07 10:46:00,2.14595,2.14595,2.14587,2.14593,4535608.0
2006-11-07 10:47:00,2.14586,2.14586,2.14532,2.14532,2141864.0
2006-11-07 10:48:00,2.14522,2.14531,2.14499,2.14499,12299441.0
2006-11-07 10:49:00,2.14495,2.14495,2.14472,2.14489,3617521.0
2006-11-07 10:50:00,2.14487,2.14515,2.14479,2.14515,2227814.0
2006-11-07 10:51:00,2.14511,2.1453,2.14511,2.1453,4991431.0
2006-11-07 10:52:00,2.14536,2.14551,2.14536,2.14551,10625864.0
2006-11-07 10:53:00,2.14536,2.14536,2.14504,2.14526,12523061.0
2006-11-07 10:54:00,2.14525,2.14539,2.14525,2.14539,1060668.0
2006-11-07 10:55:00,2.14528,2.14528,2.14479,2.14479,10956769.0
2006-11-07 10:56:00,2.1446,2.14492,2.14446,2.14492,5517895.0
2006-11-07 10:57:00,2.14489,2.14515,2.14489,2.14515,3414170.0
2006-11-07 10:58:00,2.14514,2.14514,2.14492,2.14501,16510118.0
2006-11-07 10:59:00,2.14495,2.14495,2.14449,2.14459,3337968.0
2006-11-07 11:00:00,2.14446,2.14446,2.14414,2.14415,1543137.0
2006-11-07 11:01:00,2.144,2.14411,2.1436,2.14411,16533994.0
2006-11-07 11:02:00,2.14417,2.14431,2.14403,2.14431,7115525.0
2006-11-07 11:03:00,2.14434,2.14461,2.14424,2.14461,9971345.0
2006-11-07 11:04:00,2.14473,2.14478,2.14467,2.14467,208726.0
2006-11-07 11:05:00,2.1446,2.1446,2.14431,2.14444,1287060.0
2006-11-07 11:06:00,2.1443,2.14444,2.1443,2.14444,3425421.0
2006-11-07 11:07:00,2.14449,2.14497,2.14449,2.14497,4913824.0
2006-11-07 11:08:00,2.14511,2.14529,2.14511,2.14525,17260884.0
2006-11-07 11:09:00,2.14526,2.14533,2.14513,2.14515,1603127.0
2006-11-07 11:10:00,2.14534,2.1456,2.14527,2.14527,8469472.0
2006-11-07 11:11:00,2.14522,2.14525,2.1451,2.14525,3966275.0
2006-11-07 11:12:00,2.14501,2.14527,2.14501,2.14527,2378408.0
2006-11-07 11:13:00,2.14529,2.14554,2.1452,2.14554,5143397.0
2006-11-07 11:14:00,2.14547,2.14567,2.14547,2.14565,3295453.0
2006-11-07 11:15:00,2.1456,2.14574,2.14549,2.14574,1436563.0
2006-11-07 11:16:00,2.14582,2.14603,2.14582,2.14603,9047898.0
2006-11-07 11:17:00,2.14614,2.14639,2.14614,2.14639,17175293.0
2006-11-07 11:18:00,2.14642,2.14642,2.14619,2.14619,2889759.0
2006-11-07 11:19:00,2.14621,2.14621,2.14587,2.14587,2604227.0
2006-11-07 11:20:00,2.14566,2.14566,2.14518,2.14524,8421400.0
2006-11-07 11:21:00,2.14525,2.14525,2.14496,2.14498,3034941.0
2006-11-07 11:22:00,2.14494,2.14494,2.14472,2.14483,9683339.0
2006-11-07 11:23:00,2.14478,2.14482,2.1447,2.1447,6837036.0
2006-11-07 11:24:00,2.14458,2.14477,2.14458,2.14477,1483157.0
2006-11-07 11:25:00,2.14478,2.14498,2.14478,2.14498,14586098.0
2006-11-07 11:26:00,2.14499,2.14506,2.14499,2.14504,319212.0
2006-11-07 11:27:00,2.14518,2.14541,2.14518,2.14541,1909509.0
2006-11-07 11:28:00,2.14547,2.1456,2.14518,2.14556,5774468.0
2006-11-07 11:29:00,2.1457,2.14595,2.1457,2.14595,7776401.0
2006-11-07 11:30:00,2.14607,2.14662,2.14607,2.14662,3375294.0
2006-11-07 11:31:00,2.14685,2.14737,2.14685,2.14737,4771523.0
2006-11-07 11:32:00,2.14723,2.14732,2.14719,2.14725,3383461.0
2006-11-07 11:33:00,2.14705,2.14707,2.14685,2.14707,7116478.0
2006-11-07 11:34:00,2.14699,2.14714,2.14698,2.14701,11378410.0
2006-11-07 11:35:00,2.14701,2.14702,2.14691,2.14702,1386242.0
2006-11-07 11:36:00,2.14704,2.14713,2.14695,2.14699,8733555.0
2006-11-07 11:37:00,2.14709,2.14742,2.14709,2.14742,10370242.0
2006-11-07 11:38:00,2.14753,2.14755,2.14731,2.14731,14445195.0
2006-11-07 11:39:00,2.1474,2.14767,2.1474,2.14758,4359845.0
2006-11-07 11:40:00,2.14772,2.14793,2.14772,2.1479,7930717.0
2006-11-07 11:41:00,2.14796,2.1481,2.14793,2.148,6737950.0
2006-11-07 11:42:00,2.148,2.14805,2.14785,2.14789,12186256.0
2006-11-07 11:43:00,2.14786,2.14791,2.14775,2.14782,6879971.0
2006-11-07 11:44:00,2.14788,2.14797,2.14782,2.14796,12184354.0
2006-11-07 11:45:00,2.14782,2.14806,2.14782,2.14806,1906744.0
2006-11-07 11:46:00,2.14821,2.14848,2.14815,2.14848,8688094.0
2006-11-07 11:47:00,2.14843,2.14843,2.14816,2.14816,11162768.0
2006-11-07 11:48:00,2.14814,2.14814,2.14774,2.14803,7571167.0
2006-11-07 11:49:00,2.148,2.14839,2.148,2.14839,10707064.0
2006-11-07 11:50:00,2.14839,2.14841,2.14837,2.14839,2294538.0
2006-11-07 11:51:00,2.14849,2.14865,2.14849,2.1486,3940502.0
2006-11-07 11:52:00,2.14858,2.14887,2.14858,2.14887,3976428.0
2006-11-07 11:53:00,2.14891,2.14926,2.14891,2.14916,13655261.0
2006-11-07 11:54:00,2.14909,2.14909,2.14895,2.14895,1286314.0
2006-11-07 11:55:00,2.14899,2.14922,2.14899,2.14922,1317146.0
2006-11-07 11:56:00,2.14941,2.1495,2.14906,2.1495,16073148.0
2006-11-07 11:57:00,2.14956,2.14973,2.14956,2.14973,1396828.0
2006-11-07 11:58:00,2.1497,2.14972,2.14957,2.14972,4581309.0
2006-11-07 11:59:00,2.1497,2.14986,2.14921,2.14962,4815472.0
2006-11-07 12:00:00,2.14948,2.14984,2.14948,2.14984,1619647.0
2006-11-07 12:01:00,2.14995,2.15053,2.14995,2.15053,2089429.0
2006-11-07 12:02:00,2.15071,2.1508,2.15066,2.15066,3885610.0
2006-11-07 12:03:00,2.15068,2.15085,2.15068,2.15071,4425239.0
2006-11-07 12:04:00,2.15074,2.15096,2.15068,2.15078,12875827.0
2006-11-07 12:05:00,2.15091,2.15097,2.15078,2.15078,2019169.0
2006-11-07 12:06:00,2.15085,2.15157,2.15085,2.15157,3274074.0
2006-11-07 12:07:00,2.15185,2.15211,2.15183,2.15204,2468884.0
2006-11-07 12:08:00,2.15202,2.15203,2.15193,2.15202,2770538.0
2006-11-07 12:09:00,2.15179,2.15189,2.15124,2.15124,10323767.0
2006-11-07 12:10:00,2.15143,2.15143,2.15093,2.15093,668851.0
2006-11-07 12:11:00,2.15086,2.15095,2.15078,2.15087,20181469.0
2006-11-07 12:12:00,2.15097,2.15097,2.15097,2.15097,1142348.0
2006-11-07 12:13:00,2.15113,2.15135,2.15113,2.15135,307215.0
2006-11-07 12:14:00,2.15156,2.15165,2.15143,2.15143,12775203.0
2006-11-07 12:15:00,2.1514,2.1514,2.15132,2.15134,7170108.0
2006-11-07 12:16:00,2.15134,2.15134,2.15109,2.15122,6744583.0
2006-11-07 12:17:00,2.15117,2.15137,2.15117,2.15129,3389419.0
2006-11-07 12:18:00,2.1513,2.15135,2.15126,2.1513,1781465.0
2006-11-07 12:19:00,2.15125,2.15133,2.15121,2.15121,11071580.0
2006-11-07 12:20:00,2.15131,2.15132,2.15117,2.15128,1773874.0
2006-11-07 12:21:00,2.15114,2.1512,2.15108,2.15108,886382.0
2006-11-07 12:22:00,2.15096,2.15111,2.15093,2.151,11612547.0
2006-11-07 12:23:00,2.1509,2.1509,2.15067,2.15067,17541141.0
2006-11-07 12:24:00,2.15062,2.15062,2.15042,2.15043,2481335.0
2006-11-07 12:25:00,2.15046,2.15062,2.15046,2.15061,8078512.0
2006-11-07 12:26:00,2.15054,2.15079,2.15054,2.15068,7656299.0
2006-11-07 12:27:00,2.15066,2.15091,2.1506,2.15074,2931537.0
2006-11-07 12:28:00,2.15068,2.15094,2.15065,2.15094,5749163.0
2006-11-07 12:29:00,2.15115,2.1513,2.15108,2.1513,1738746.0
2006-11-07 12:30:00,2.15134,2.15157,2.15134,2.15157,9132149.0
2006-11-07 12:31:00,2.1516,2.15173,2.15157,2.15165,3876731.0
2006-11-07 12:32:00,2.15166,2.152,2.15166,2.15179,33343009.0
2006-11-07 12:33:00,2.15171,2.15174,2.15133,2.15133,11957030.0
2006-11-07 12:34:00,2.15151,2.15185,2.15145,2.15168,4456189.0
2006-11-07 12:35:00,2.15167,2.15173,2.15157,2.15172,9754498.0
2006-11-07 12:36:00,2.15173,2.15176,2.15161,2.15161,11112412.0
2006-11-07 12:37:00,2.15154,2.15181,2.15154,2.15181,13199788.0
2006-11-07 12:38:00,2.15195,2.15204,2.15174,2.15204,5310557.0
2006-11-07 12:39:00,2.15198,2.15198,2.15165,2.15166,3501107.0
2006-11-07 12:40:00,2.15148,2.15148,2.15095,2.15099,6915223.0
2006-11-07 12:41:00,2.15094,2.15102,2.15094,2.15102,4387461.0
2006-11-07 12:42:00,2.15092,2.15092,2.15048,2.15048,2408000.0
2006-11-07 12:43:00,2.15036,2.1505,2.15036,2.1505,7288221.0
2006-11-07 12:44:00,2.15053,2.1506,2.15053,2.15053,4381291.0
2006-11-07 12:45:00,2.15042,2.1505,2.15036,2.15036,3768087.0
2006-11-07 12:46:00,2.15033,2.15042,2.15033,2.15041,5412412.0
2006-11-07 12:47:00,2.15031,2.15036,2.15006,2.15006,11687004.0
2006-11-07 12:48:00,2.15003,2.15003,2.14983,2.14991,4304832.0
2006-11-07 12:49:00,2.14986,2.14996,2.14985,2.14985,5915260.0
2006-11-07 12:50:00,2.14986,2.14986,2.14966,2.14972,2656882.0
2006-11-07 12:51:00,2.14985,2.14997,2.14984,2.1499,5768486.0
2006-11-07 12:52:00,2.15006,2.15016,2.15001,2.15016,3317301.0
2006-11-07 12:53:00,2.1501,2.15022,2.15004,2.15004,1699081.0
2006-11-07 12:54:00,2.15001,2.15006,2.14985,2.14985,3381534.0
2006-11-07 12:55:00,2.14994,2.14994,2.14979,2.14982,10926318.0
2006-11-07 12:56:00,2.1498,2.14986,2.14976,2.14986,5493965.0
2006-11-07 12:57:00,2.14986,2.1501,2.14977,2.1501,7425128.0
2006-11-07 12:58:00,2.15017,2.1505,2.15017,2.1505,2369743.0
2006-11-07 12:59:00,2.1506,2.15076,2.15051,2.15051,11874794.0
2006-11-07 13:00:00,2.15055,2.15056,2.15031,2.15056,4777834.0
2006-11-07 13:01:00,2.15061,2.15082,2.15061,2.15082,709043.0
2006-11-07 13:02:00,2.15095,2.15113,2.15095,2.1511,4512296.0
2006-11-07 13:03:00,2.15114,2.15153,2.15108,2.15147,2105833.0
2006-11-07 13:04:00,2.15148,2.15148,2.15131,2.15133,4271528.0
2006-11-07 13:05:00,2.15133,2.1514,2.15124,2.15124,666056.0
2006-11-07 13:06:00,2.15134,2.15145,2.15127,2.15143,3662717.0
2006-11-07 13:07:00,2.15152,2.15165,2.15152,2.15165,3492216.0
2006-11-07 13:08:00,2.15161,2.15166,2.15149,2.15149,23432991.0
2006-11-07 13:09:00,2.15141,2.15143,2.15138,2.15143,7246056.0
2006-11-07 13:10:00,2.15145,2.15153,2.15136,2.15143,8455929.0
2006-11-07 13:11:00,2.15132,2.15132,2.15096,2.15096,3057885.0
2006-11-07 13:12:00,2.15098,2.15115,2.15098,2.15115,2658978.0
2006-11-07 13:13:00,2.151,2.15115,2.15098,2.15098,4498217.0
2006-11-07 13:14:00,2.15104,2.15104,2.15064,2.15064,3453977.0
2006-11-07 13:15:00,2.15065,2.15066,2.15037,2.15037,5648917.0
2006-11-07 13:16:00,2.1504,2.15103,2.1504,2.15103,4645542.0
2006-11-07 13:17:00,2.15108,2.15108,2.15089,2.15089,1156702.0
2006-11-07 13:18:00,2.15089,2.15089,2.15062,2.15062,3106435.0
2006-11-07 13:19:00,2.15058,2.15058,2.15041,2.15041,6490191.0
2006-11-07 13:20:00,2.15046,2.15063,2.15046,2.15062,1826606.0
2006-11-07 13:21:00,2.15057,2.15057,2.15045,2.15048,10157845.0
2006-11-07 13:22:00,2.15046,2.15061,2.15041,2.15061,2449712.0
2006-11-07 13:23:00,2.15061,2.15091,2.15061,2.15091,2460484.0
2006-11-07 13:24:00,2.15085,2.15123,2.15085,2.15123,28009584.0
2006-11-07 13:25:00,2.15139,2.15181,2.15138,2.15181,5812550.0
2006-11-07 13:26:00,2.15175,2.15227,2.15175,2.15226,7811737.0
2006-11-07 13:27:00,2.15235,2.15239,2.15219,2.15224,7364138.0
2006-11-07 13:28:00,2.15234,2.15249,2.1522,2.15249,21712324.0
2006-11-07 13:29:00,2.15249,2.15249,2.15243,2.15243,1334486.0
2006-11-07 13:30:00,2.15243,2.15261,2.15234,2.15243,6289595.0
2006-11-07 13:31:00,2.15237,2.15244,2.15231,2.15243,9034646.0
2006-11-07 13:32:00,2.15245,2.15249,2.15232,2.15232,15891729.0
2006-11-07 13:33:00,2.15232,2.15238,2.15194,2.15238,9025664.0
2006-11-07 13:34:00,2.15233,2.15237,2.15193,2.15231,12410053.0
2006-11-07 13:35:00,2.15229,2.15229,2.15205,2.1521,8468358.0
2006-11-07 13:36:00,2.1519,2.15201,2.15177,2.15177,1089888.0
2006-11-07 13:37:00,2.15182,2.15188,2.15171,2.15183,10666849.0
2006-11-07 13:38:00,2.15186,2.15186,2.15162,2.15165,7605891.0
2006-11-07 13:39:00,2.15168,2.15176,2.15164,2.15164,6200600.0
2006-11-07 13:40:00,2.15165,2.15175,2.15164,2.15175,16220384.0
2006-11-07 13:41:00,2.15169,2.15169,2.15152,2.15156,2044715.0
2006-11-07 13:42:00,2.15163,2.15192,2.15163,2.15192,4535567.0
2006-11-07 13:43:00,2.15189,2.15205,2.15189,2.15201,5660927.0
2006-11-07 13:44:00,2.15195,2.15195,2.15156,2.15173,11188524.0
2006-11-07 13:45:00,2.15189,2.15203,2.15181,2.15203,7554700.0
2006-11-07 13:46:00,2.15205,2.15207,2.15187,2.15199,1717528.0
2006-11-07 13:47:00,2.15191,2.15203,2.1518,2.1518,6793334.0
2006-11-07 13:48:00,2.1518,2.15183,2.1518,2.15183,192874.0
2006-11-07 13:49:00,2.15182,2.15198,2.1518,2.15197,1594667.0
2006-11-07 13:50:00,2.15201,2.15219,2.15198,2.15219,6441936.0
2006-11-07 13:51:00,2.15214,2.1524,2.15214,2.1522,2418164.0
2006-11-07 13:52:00,2.15214,2.15214,2.15189,2.1519,3518355.0
2006-11-07 13:53:00,2.15182,2.15197,2.15164,2.15164,5603295.0
2006-11-07 13:54:00,2.15177,2.15182,2.15168,2.15169,5396967.0
2006-11-07 13:55:00,2.1515,2.15171,2.1515,2.15152,1608084.0
2006-11-07 13:56:00,2.15153,2.15167,2.15151,2.15167,2275030.0
2006-11-07 13:57:00,2.1517,2.15193,2.1517,2.15188,8712124.0
2006-11-07 13:58:00,2.15194,2.15229,2.15186,2.15207,6607134.0
2006-11-07 13:59:00,2.15192,2.15201,2.15173,2.15173,5897961.0
2006-11-07 14:00:00,2.15158,2.15173,2.15156,2.15173,2553398.0
2006-11-07 14:01:00,2.15173,2.15196,2.15173,2.15196,424818.0
2006-11-07 14:02:00,2.15194,2.15215,2.15194,2.15215,49871922.0
2006-11-07 14:03:00,2.15218,2.15238,2.15216,2.15238,8103049.0
2006-11-07 14:04:00,2.15234,2.15234,2.15216,2.15223,12915928.0
2006-11-07 14:05:00,2.15202,2.15224,2.15197,2.15197,2432249.0
2006-11-07 14:06:00,2.15194,2.152,2.15192,2.15192,1192679.0
2006-11-07 14:07:00,2.1519,2.15195,2.15149,2.1518,1719828.0
2006-11-07 14:08:00,2.15177,2.15177,2.15129,2.15129,15453476.0
2006-11-07 14:09:00,2.15131,2.15137,2.15117,2.15127,1851125.0
2006-11-07 14:10:00,2.15136,2.15136,2.1512,2.1512,7548393.0
2006-11-07 14:11:00,2.15117,2.15117,2.15106,2.15106,12004512.0
2006-11-07 14:12:00,2.15113,2.15113,2.15083,2.15083,4178437.0
2006-11-07 14:13:00,2.15095,2.15113,2.15086,2.15086,4489401.0
2006-11-07 14:14:00,2.15087,2.15102,2.15087,2.15096,1639630.0
2006-11-07 14:15:00,2.1509,2.1509,2.15076,2.15076,3411538.0
2006-11-07 14:16:00,2.15068,2.15068,2.1505,2.1505,2125372.0
2006-11-07 14:17:00,2.15049,2.15062,2.15022,2.15058,20707738.0
2006-11-07 14:18:00,2.1506,2.15061,2.15046,2.1505,7295229.0
2006-11-07 14:19:00,2.15039,2.15064,2.15029,2.15064,19154850.0
2006-11-07 14:20:00,2.15066,2.15095,2.15056,2.15095,3359442.0
2006-11-07 14:21:00,2.15115,2.1513,2.15095,2.15095,1745565.0
2006-11-07 14:22:00,2.15089,2.15089,2.15071,2.15071,13335102.0
2006-11-07 14:23:00,2.15063,2.15063,2.15026,2.15026,3987260.0
2006-11-07 14:24:00,2.15042,2.15042,2.15028,2.15031,9012767.0
2006-11-07 14:25:00,2.15031,2.15031,2.15017,2.15026,9282209.0
2006-11-07 14:26:00,2.15019,2.15036,2.15019,2.15031,9620806.0
2006-11-07 14:27:00,2.15027,2.15046,2.15027,2.15034,7929387.0
2006-11-07 14:28:00,2.15041,2.15065,2.1504,2.15065,4383832.0
2006-11-07 14:29:00,2.15051,2.15064,2.15033,2.15063,5716161.0
2006-11-07 14:30:00,2.1507,2.1508,2.15065,2.15065,18353496.0
2006-11-07 14:31:00,2.15067,2.15073,2.1506,2.15071,1151817.0
2006-11-07 14:32:00,2.15057,2.15058,2.15049,2.15049,5863806.0
2006-11-07 14:33:00,2.15049,2.15049,2.1503,2.15048,4815362.0
2006-11-07 14:34:00,2.15039,2.15057,2.15017,2.1504,5607808.0
2006-11-07 14:35:00,2.15034,2.15034,2.14885,2.15016,2905869.0
2006-11-07 14:36:00,2.15004,2.15015,2.15,2.15006,1933647.0
2006-11-07 14:37:00,2.15006,2.15006,2.14981,2.14983,5964513.0
2006-11-07 14:38:00,2.14985,2.14987,2.14983,2.14984,5067241.0
2006-11-07 14:39:00,2.14987,2.14987,2.14943,2.14943,3147990.0
2006-11-07 14:40:00,2.14935,2.14942,2.14914,2.14914,5747068.0
2006-11-07 14:41:00,2.14919,2.14919,2.149,2.149,20823939.0
2006-11-07 14:42:00,2.1489,2.1491,2.14888,2.14888,2026556.0
2006-11-07 14:43:00,2.14872,2.14881,2.14849,2.14853,8257605.0
2006-11-07 14:44:00,2.14862,2.14862,2.14826,2.14856,1849421.0
2006-11-07 14:45:00,2.14876,2.14884,2.14871,2.14871,10703736.0
2006-11-07 14:46:00,2.14883,2.14897,2.14883,2.14897,2388536.0
2006-11-07 14:47:00,2.14895,2.14895,2.14866,2.14886,10977524.0
2006-11-07 14:48:00,2.14893,2.14915,2.14891,2.14915,2336905.0
2006-11-07 14:49:00,2.14931,2.14958,2.14931,2.14939,2488769.0
2006-11-07 14:50:00,2.14938,2.14938,2.14915,2.14915,13820777.0
2006-11-07 14:51:00,2.14903,2.14914,2.14903,2.14914,18150.0
2006-11-07 14:52:00,2.14908,2.1491,2.14874,2.14887,5573975.0
2006-11-07 14:53:00,2.14888,2.1489,2.14885,2.14885,485261.0
2006-11-07 14:54:00,2.14889,2.14896,2.14872,2.14872,2113953.0
2006-11-07 14:55:00,2.14857,2.14886,2.14857,2.14882,1408455.0
2006-11-07 14:56:00,2.14902,2.14923,2.14898,2.14898,1294556.0
2006-11-07 14:57:00,2.14882,2.14888,2.14866,2.14866,15372590.0
2006-11-07 14:58:00,2.14855,2.14858,2.1484,2.14858,2372679.0
2006-11-07 14:59:00,2.14866,2.14883,2.14858,2.14876,15524713.0
2006-11-07 15:00:00,2.14886,2.14886,2.14855,2.14867,7095666.0
2006-11-07 15:01:00,2.1485,2.14862,2.1484,2.1484,897295.0
2006-11-07 15:02:00,2.14828,2.14828,2.14808,2.14816,6856972.0
2006-11-07 15:03:00,2.14813,2.14813,2.14775,2.14775,4686117.0
2006-11-07 15:04:00,2.14766,2.14766,2.14707,2.14707,2772744.0
2006-11-07 15:05:00,2.14712,2.14713,2.14707,2.14713,765520.0
2006-11-07 15:06:00,2.14717,2.14717,2.14567,2.14702,20822583.0
2006-11-07 15:07:00,2.14716,2.14716,2.14699,2.14707,12656752.0
2006-11-07 15:08:00,2.14703,2.14722,2.147,2.14722,3573365.0
2006-11-07 15:09:00,2.1473,2.14757,2.1473,2.14744,3212683.0
2006-11-07 15:10:00,2.1475,2.14763,2.14742,2.14763,2581954.0
2006-11-07 15:11:00,2.1477,2.1477,2.14749,2.14749,2567649.0
2006-11-07 15:12:00,2.14758,2.14769,2.14731,2.14731,8049854.0
2006-11-07 15:13:00,2.14714,2.14719,2.14703,2.14703,3052119.0
2006-11-07 15:14:00,2.14696,2.14733,2.1469,2.14733,5928420.0
2006-11-07 15:15:00,2.1473,2.14745,2.14707,2.14739,11672861.0
2006-11-07 15:16:00,2.14745,2.14781,2.14745,2.14781,3180058.0
2006-11-07 15:17:00,2.14781,2.14798,2.1478,2.14798,3210688.0
2006-11-07 15:18:00,2.14798,2.14831,2.14798,2.14831,21826440.0
2006-11-07 15:19:00,2.1483,2.14867,2.14821,2.14867,2152686.0
2006-11-07 15:20:00,2.14864,2.14864,2.14835,2.14835,785080.0
2006-11-07 15:21:00,2.14848,2.14879,2.14846,2.14879,2949913.0
2006-11-07 15:22:00,2.14879,2.14879,2.1486,2.1486,618259.0
2006-11-07 15:23:00,2.14841,2.14841,2.14821,2.14821,1750966.0
2006-11-07 15:24:00,2.14826,2.14832,2.14814,2.14819,1860713.0
2006-11-07 15:25:00,2.14812,2.14825,2.14812,2.1482,9113084.0
2006-11-07 15:26:00,2.14833,2.14849,2.14833,2.1484,11373470.0
2006-11-07 15:27:00,2.1483,2.14837,2.14814,2.14837,2779197.0
2006-11-07 15:28:00,2.14836,2.14839,2.14681,2.14839,5085805.0
2006-11-07 15:29:00,2.14849,2.1486,2.14847,2.14852,5198714.0
2006-11-07 15:30:00,2.1484,2.14843,2.14693,2.14829,5378873.0
2006-11-07 15:31:00,2.14823,2.14825,2.14804,2.14804,5876248.0
2006-11-07 15:32:00,2.14802,2.14837,2.14797,2.14837,8045141.0
2006-11-07 15:33:00,2.14846,2.14876,2.14846,2.14873,6621154.0
2006-11-07 15:34:00,2.1487,2.1487,2.14819,2.14838,20581895.0
2006-11-07 15:35:00,2.14831,2.14839,2.14821,2.14839,3322644.0
2006-11-07 15:36:00,2.14836,2.14845,2.148,2.14845,3824264.0
2006-11-07 15:37:00,2.14843,2.14846,2.14798,2.14817,13478428.0
2006-11-07 15:38:00,2.14839,2.1489,2.14827,2.14885,23098349.0
2006-11-07 15:39:00,2.14882,2.14892,2.14862,2.14879,10709964.0
2006-11-07 15:40:00,2.14857,2.14865,2.14852,2.14856,6522062.0
2006-11-07 15:41:00,2.14857,2.14888,2.14857,2.14888,2186353.0
2006-11-07 15:42:00,2.14903,2.14912,2.1489,2.14894,3084562.0
2006-11-07 15:43:00,2.14894,2.14902,2.14869,2.14878,5211131.0
2006-11-07 15:44:00,2.14883,2.14897,2.14875,2.14897,5664528.0
2006-11-07 15:45:00,2.14905,2.14905,2.14888,2.14888,10733608.0
2006-11-07 15:46:00,2.14892,2.14892,2.14876,2.14883,3705327.0
2006-11-07 15:47:00,2.1489,2.1491,2.1489,2.14896,3862418.0
2006-11-07 15:48:00,2.14925,2.14953,2.14925,2.14934,2690132.0
2006-11-07 15:49:00,2.14928,2.14928,2.14907,2.14907,7414278.0
2006-11-07 15:50:00,2.14893,2.14902,2.14882,2.14888,5102552.0
2006-11-07 15:51:00,2.14867,2.149,2.14867,2.14882,12312055.0
2006-11-07 15:52:00,2.14879,2.14879,2.14843,2.14847,1138748.0
2006-11-07 15:53:00,2.14848,2.14882,2.14848,2.14882,3593279.0
2006-11-07 15:54:00,2.1488,2.1488,2.14837,2.14837,4111038.0
2006-11-07 15:55:00,2.14827,2.14827,2.14789,2.14796,3694513.0
2006-11-07 15:56:00,2.14808,2.1482,2.14777,2.14777,2679799.0
2006-11-07 15:57:00,2.14785,2.14793,2.14775,2.14792,1296452.0
2006-11-07 15:58:00,2.14782,2.14789,2.14758,2.14758,7564690.0
2006-11-07 15:59:00,2.14765,2.14765,2.14737,2.14737,4078626.0
2006-11-07 16:00:00,2.14749,2.14774,2.14734,2.14774,16395146.0
2006-11-07 16:01:00,2.14769,2.14769,2.14758,2.14758,3527713.0
2006-11-07 16:02:00,2.14761,2.14769,2.14618,2.14769,3666229.0
2006-11-07 16:03:00,2.14785,2.14807,2.14777,2.14807,8862105.0
2006-11-07 16:04:00,2.14802,2.14844,2.14802,2.14844,3180559.0
2006-11-07 16:05:00,2.14856,2.14856,2.1484,2.1484,2348891.0
2006-11-07 16:06:00,2.14835,2.14847,2.1483,2.14837,7044629.0
2006-11-07 16:07:00,2.14836,2.14851,2.14825,2.14851,3295691.0
2006-11-07 16:08:00,2.14858,2.14892,2.14858,2.14883,6044195.0
2006-11-07 16:09:00,2.14882,2.14907,2.14882,2.14907,3270742.0
2006-11-07 16:10:00,2.14922,2.14947,2.14902,2.14945,6565759.0
2006-11-07 16:11:00,2.14959,2.14963,2.14947,2.14948,11348666.0
2006-11-07 16:12:00,2.14959,2.14977,2.14959,2.14967,4963866.0
2006-11-07 16:13:00,2.14952,2.14964,2.14941,2.14962,2750499.0
2006-11-07 16:14:00,2.14951,2.14951,2.14931,2.14938,4193819.0
2006-11-07 16:15:00,2.1493,2.14933,2.14912,2.14917,2175636.0
2006-11-07 16:16:00,2.1492,2.1492,2.1489,2.1489,6234491.0
2006-11-07 16:17:00,2.14909,2.14944,2.14896,2.14944,1977161.0
2006-11-07 16:18:00,2.14947,2.14987,2.14947,2.14987,5356994.0
2006-11-07 16:19:00,2.14989,2.15021,2.14985,2.15021,6760908.0
2006-11-07 16:20:00,2.15016,2.1503,2.15012,2.15019,3085227.0
2006-11-07 16:21:00,2.15011,2.15011,2.14992,2.15,7267111.0
2006-11-07 16:22:00,2.1501,2.15024,2.1501,2.15016,5718754.0
2006-11-07 16:23:00,2.15018,2.15035,2.15008,2.15035,5686304.0
2006-11-07 16:24:00,2.15039,2.15046,2.15037,2.15046,9587017.0
2006-11-07 16:25:00,2.15051,2.15076,2.15051,2.15071,3570127.0
2006-11-07 16:26:00,2.1507,2.15087,2.15057,2.15087,10338650.0
2006-11-07 16:27:00,2.15098,2.15119,2.15094,2.15119,12614552.0
2006-11-07 16:28:00,2.15127,2.15161,2.15127,2.15161,3175341.0
2006-11-07 16:29:00,2.15162,2.15191,2.15162,2.1518,1303626.0
2006-11-07 16:30:00,2.1518,2.1519,2.15164,2.15189,4615304.0
2006-11-07 16:31:00,2.15182,2.15182,2.15158,2.15174,2301856.0
2006-11-07 16:32:00,2.15171,2.15171,2.15138,2.1514,7758937.0
2006-11-07 16:33:00,2.15143,2.15189,2.15143,2.15189,8507301.0
2006-11-07 16:34:00,2.15198,2.15204,2.15189,2.15204,8762509.0
2006-11-07 16:35:00,2.15208,2.15208,2.15189,2.152,736587.0
2006-11-07 16:36:00,2.15186,2.15186,2.15142,2.15142,8632385.0
2006-11-07 16:37:00,2.15111,2.15124,2.15109,2.15119,6346262.0
2006-11-07 16:38:00,2.1511,2.1511,2.15067,2.15094,4890170.0
2006-11-07 16:39:00,2.15088,2.15088,2.15047,2.15047,3503597.0
2006-11-07 16:40:00,2.15049,2.15067,2.15024,2.15067,1936760.0
2006-11-07 16:41:00,2.15074,2.15094,2.15074,2.15082,2377571.0
2006-11-07 16:42:00,2.15081,2.15103,2.15069,2.15103,2732824.0
2006-11-07 16:43:00,2.15119,2.15148,2.15119,2.1514,11710680.0
2006-11-07 16:44:00,2.15144,2.15144,2.1513,2.1513,6692578.0
2006-11-07 16:45:00,2.1513,2.15142,2.15128,2.15129,2665405.0
2006-11-07 16:46:00,2.1515,2.15179,2.1515,2.15156,3259039.0
2006-11-07 16:47:00,2.15161,2.15166,2.15146,2.15158,10942308.0
2006-11-07 16:48:00,2.15154,2.15163,2.15153,2.15158,11562882.0
2006-11-07 16:49:00,2.15164,2.15184,2.15164,2.15165,2130143.0
2006-11-07 16:50:00,2.15176,2.15184,2.15166,2.15184,11076882.0
2006-11-07 16:51:00,2.15197,2.15211,2.15192,2.15211,5195214.0
2006-11-07 16:52:00,2.15219,2.15249,2.15219,2.15249,1079711.0
2006-11-07 16:53:00,2.15242,2.15242,2.15226,2.15239,4070630.0
2006-11-07 16:54:00,2.15247,2.15279,2.15247,2.15279,5071854.0
2006-11-07 16:55:00,2.1528,2.15297,2.15279,2.15297,3232266.0
2006-11-07 16:56:00,2.15281,2.15281,2.15254,2.15254,1109439.0
2006-11-07 16:57:00,2.1527,2.15277,2.15249,2.15249,4340578.0
2006-11-07 16:58:00,2.15241,2.15244,2.15241,2.15242,4782959.0
2006-11-07 16:59:00,2.15237,2.15247,2.15231,2.15231,20746541.0
2006-11-07 17:00:00,2.15245,2.15265,2.15245,2.15265,3088236.0
2006-11-07 17:01:00,2.15282,2.15321,2.15282,2.15321,12689612.0
2006-11-07 17:02:00,2.15342,2.15359,2.15336,2.15358,1827799.0
2006-11-07 17:03:00,2.15341,2.15347,2.15317,2.15341,4528977.0
2006-11-07 17:04:00,2.15354,2.15359,2.15327,2.15327,7130529.0
2006-11-07 17:05:00,2.15297,2.15307,2.15293,2.15295,4640144.0
2006-11-07 17:06:00,2.15273,2.15289,2.15248,2.15287,7706347.0
2006-11-07 17:07:00,2.15295,2.15317,2.15285,2.15313,2607784.0
2006-11-07 17:08:00,2.15305,2.15314,2.153,2.15314,3472948.0
2006-11-07 17:09:00,2.15309,2.15318,2.15303,2.15306,11249335.0
2006-11-07 17:10:00,2.15307,2.15311,2.15299,2.15304,955196.0
2006-11-07 17:11:00,2.15299,2.15304,2.15297,2.15298,7552639.0
2006-11-07 17:12:00,2.15275,2.15276,2.15245,2.15276,1845193.0
2006-11-07 17:13:00,2.15279,2.15316,2.15279,2.15311,3174973.0
2006-11-07 17:14:00,2.15306,2.15306,2.15289,2.15289,3258526.0
2006-11-07 17:15:00,2.15284,2.15284,2.15265,2.15268,3192919.0
2006-11-07 17:16:00,2.15263,2.15263,2.15239,2.15251,10923832.0
2006-11-07 17:17:00,2.15262,2.15275,2.15259,2.15275,14598707.0
2006-11-07 17:18:00,2.15279,2.15308,2.15266,2.15292,2246989.0
2006-11-07 17:19:00,2.15281,2.1529,2.15122,2.15122,6757017.0
2006-11-07 17:20:00,2.15263,2.15276,2.15247,2.15257,12439965.0
2006-11-07 17:21:00,2.15275,2.15297,2.15275,2.15297,1977527.0
2006-11-07 17:22:00,2.15286,2.15287,2.15271,2.15271,5216463.0
2006-11-07 17:23:00,2.15264,2.15282,2.15247,2.15278,824617.0
2006-11-07 17:24:00,2.15251,2.1529,2.15251,2.15276,4247919.0
2006-11-07 17:25:00,2.15282,2.15293,2.15282,2.15285,2048822.0
2006-11-07 17:26:00,2.15286,2.15308,2.15277,2.15308,7692890.0
2006-11-07 17:27:00,2.15305,2.15315,2.15295,2.15299,2704854.0
2006-11-07 17:28:00,2.15292,2.15292,2.1526,2.15266,2606027.0
2006-11-07 17:29:00,2.15258,2.15258,2.15235,2.15235,4085381.0
2006-11-07 17:30:00,2.15228,2.15238,2.15218,2.15238,8544419.0
2006-11-07 17:31:00,2.1523,2.15255,2.1523,2.15252,552967.0
2006-11-07 17:32:00,2.15249,2.15249,2.15233,2.15245,898238.0
2006-11-07 17:33:00,2.15258,2.15283,2.15258,2.15283,4959843.0
2006-11-07 17:34:00,2.15285,2.153,2.15285,2.153,1554539.0
2006-11-07 17:35:00,2.15309,2.15323,2.1529,2.1529,2733539.0
2006-11-07 17:36:00,2.15296,2.15296,2.15268,2.15281,26563125.0
2006-11-07 17:37:00,2.1529,2.15298,2.15287,2.15298,487078.0
2006-11-07 17:38:00,2.15291,2.15291,2.15286,2.15286,817269.0
2006-11-07 17:39:00,2.15284,2.15294,2.15282,2.15294,33648500.0
2006-11-07 17:40:00,2.153,2.15342,2.153,2.15334,3192412.0
2006-11-07 17:41:00,2.1532,2.15363,2.1532,2.15353,12346197.0
2006-11-07 17:42:00,2.15353,2.15366,2.15353,2.15363,11715447.0
2006-11-07 17:43:00,2.15371,2.15388,2.15365,2.15375,5015050.0
2006-11-07 17:44:00,2.15376,2.15383,2.15365,2.15383,11941953.0
2006-11-07 17:45:00,2.15386,2.15386,2.15363,2.15364,14443352.0
2006-11-07 17:46:00,2.15349,2.15384,2.15349,2.1537,8639299.0
2006-11-07 17:47:00,2.15367,2.15367,2.15351,2.15351,4914086.0
2006-11-07 17:48:00,2.15327,2.15327,2.15308,2.1532,5130455.0
2006-11-07 17:49:00,2.15322,2.15333,2.1531,2.1531,3106135.0
2006-11-07 17:50:00,2.15308,2.15308,2.15272,2.15272,1645558.0
2006-11-07 17:51:00,2.15273,2.15286,2.15268,2.15268,5017659.0
2006-11-07 17:52:00,2.1525,2.15256,2.15229,2.15229,14292204.0
2006-11-07 17:53:00,2.15228,2.15228,2.15198,2.15198,3394084.0
2006-11-07 17:54:00,2.15186,2.15238,2.15186,2.15238,6932654.0
2006-11-07 17:55:00,2.1524,2.15246,2.15227,2.15244,6914794.0
2006-11-07 17:56:00,2.15237,2.15265,2.15237,2.1526,10342180.0
2006-11-07 17:57:00,2.15244,2.15268,2.15244,2.15268,1422555.0
2006-11-07 17:58:00,2.15268,2.15285,2.15268,2.15285,1438180.0
2006-11-07 17:59:00,2.15278,2.15278,2.15219,2.1522,4794522.0
2006-11-07 18:00:00,2.15219,2.15219,2.15183,2.15183,6986413.0
2006-11-07 18:01:00,2.15194,2.15232,2.15194,2.15232,9914616.0
2006-11-07 18:02:00,2.15244,2.15244,2.15239,2.15239,3854883.0
2006-11-07 18:03:00,2.15238,2.15248,2.15234,2.15248,2787508.0
2006-11-07 18:04:00,2.15249,2.15293,2.15249,2.15293,7851420.0
2006-11-07 18:05:00,2.15296,2.15299,2.1528,2.1528,9018489.0
2006-11-07 18:06:00,2.15287,2.15295,2.15279,2.15279,1647737.0
2006-11-07 18:07:00,2.15276,2.15281,2.15255,2.15255,9368504.0
2006-11-07 18:08:00,2.15252,2.15252,2.15239,2.15246,12283289.0
2006-11-07 18:09:00,2.15245,2.15276,2.15231,2.15252,8050252.0
2006-11-07 18:10:00,2.1524,2.15301,2.1524,2.15301,11425126.0
2006-11-07 18:11:00,2.15294,2.15309,2.15269,2.15269,4829739.0
2006-11-07 18:12:00,2.15254,2.15267,2.15243,2.15267,1178034.0
2006-11-07 18:13:00,2.15256,2.15306,2.15256,2.15306,1209731.0
2006-11-07 18:14:00,2.1531,2.15318,2.15299,2.15303,10568174.0
2006-11-07 18:15:00,2.1531,2.15317,2.15297,2.15297,4464614.0
2006-11-07 18:16:00,2.15313,2.15353,2.15313,2.15353,7096494.0
2006-11-07 18:17:00,2.15362,2.15383,2.15353,2.15383,2181268.0
2006-11-07 18:18:00,2.15388,2.15417,2.1538,2.15417,1757467.0
2006-11-07 18:19:00,2.15422,2.1543,2.15377,2.15421,5827980.0
2006-11-07 18:20:00,2.15421,2.15421,2.15365,2.15371,1758313.0
2006-11-07 18:21:00,2.15402,2.15403,2.15395,2.15403,2053728.0
2006-11-07 18:22:00,2.15397,2.154,2.15376,2.15393,3706933.0
2006-11-07 18:23:00,2.15421,2.15431,2.15375,2.15387,19803410.0
2006-11-07 18:24:00,2.1538,2.15383,2.15374,2.15381,14910145.0
2006-11-07 18:25:00,2.15381,2.15381,2.15367,2.15379,17481763.0
2006-11-07 18:26:00,2.15378,2.15402,2.15372,2.15402,8671454.0
2006-11-07 18:27:00,2.15408,2.15421,2.15408,2.15421,5972253.0
2006-11-07 18:28:00,2.15425,2.1545,2.15425,2.15433,7985635.0
2006-11-07 18:29:00,2.15417,2.15417,2.15397,2.15408,3777829.0
2006-11-07 18:30:00,2.15411,2.15413,2.15393,2.15409,4314594.0
2006-11-07 18:31:00,2.15414,2.15414,2.15397,2.15413,2381798.0
2006-11-07 18:32:00,2.15411,2.15434,2.15411,2.15434,851655.0
2006-11-07 18:33:00,2.15427,2.15456,2.15427,2.15433,4786210.0
2006-11-07 18:34:00,2.15422,2.15422,2.15395,2.15405,8150712.0
2006-11-07 18:35:00,2.15406,2.15409,2.15386,2.15388,11878562.0
2006-11-07 18:36:00,2.15403,2.1542,2.1539,2.15404,2727595.0
2006-11-07 18:37:00,2.15408,2.15417,2.154,2.15401,8676974.0
2006-11-07 18:38:00,2.154,2.154,2.15381,2.15394,3333733.0
2006-11-07 18:39:00,2.15405,2.15436,2.15391,2.15436,4348955.0
2006-11-07 18:40:00,2.15438,2.15465,2.1542,2.15443,11697250.0
2006-11-07 18:41:00,2.15455,2.15456,2.15441,2.15445,6957758.0
2006-11-07 18:42:00,2.15437,2.15465,2.15437,2.15452,1711421.0
2006-11-07 18:43:00,2.15446,2.15446,2.15417,2.15419,7209234.0
2006-11-07 18:44:00,2.15412,2.15412,2.15398,2.15399,7336234.0
2006-11-07 18:45:00,2.15393,2.15393,2.15353,2.15353,1560594.0
2006-11-07 18:46:00,2.15342,2.15358,2.1534,2.15358,2085954.0
2006-11-07 18:47:00,2.15347,2.15347,2.15318,2.15334,7544425.0
2006-11-07 18:48:00,2.15332,2.15343,2.15332,2.1534,2386939.0
2006-11-07 18:49:00,2.1533,2.15344,2.153,2.153,8961798.0
2006-11-07 18:50:00,2.1534,2.15349,2.1534,2.15343,6973030.0
2006-11-07 18:51:00,2.15346,2.15353,2.15333,2.15333,11096562.0
2006-11-07 18:52:00,2.15329,2.15338,2.15317,2.1532,5439970.0
2006-11-07 18:53:00,2.15313,2.15336,2.15313,2.15322,7915146.0
2006-11-07 18:54:00,2.15314,2.15338,2.15314,2.15332,8628034.0
2006-11-07 18:55:00,2.15327,2.15329,2.15318,2.15319,3956103.0
2006-11-07 18:56:00,2.15316,2.15328,2.15316,2.15328,1406167.0
2006-11-07 18:57:00,2.15318,2.15338,2.15318,2.15333,953677.0
2006-11-07 18:58:00,2.15334,2.15344,2.15331,2.15331,3114592.0
2006-11-07 18:59:00,2.15343,2.15343,2.15308,2.15312,10000016.0
2006-11-07 19:00:00,2.15311,2.15311,2.15279,2.15279,3746302.0
2006-11-07 19:01:00,2.15289,2.15289,2.1527,2.1528,4979934.0
2006-11-07 19:02:00,2.15283,2.15296,2.15278,2.15278,3843317.0
2006-11-07 19:03:00,2.15276,2.15276,2.15257,2.15267,5565856.0
2006-11-07 19:04:00,2.15263,2.15263,2.15241,2.15246,15793917.0
2006-11-07 19:05:00,2.15245,2.1526,2.15243,2.15246,8420976.0
2006-11-07 19:06:00,2.15242,2.15245,2.15225,2.15245,8940219.0
2006-11-07 19:07:00,2.15257,2.15278,2.15257,2.15262,3543852.0
2006-11-07 19:08:00,2.15267,2.15301,2.15267,2.15301,12980183.0
2006-11-07 19:09:00,2.15297,2.15297,2.15284,2.15284,6041748.0
2006-11-07 19:10:00,2.15299,2.15311,2.15299,2.15308,10916904.0
2006-11-07 19:11:00,2.15305,2.15314,2.15305,2.15314,1849004.0
2006-11-07 19:12:00,2.15314,2.15331,2.15311,2.15328,3943625.0
2006-11-07 19:13:00,2.15325,2.15326,2.15306,2.15326,9939796.0
2006-11-07 19:14:00,2.15334,2.15349,2.15334,2.15349,4277031.0
2006-11-07 19:16:00,2.15347,2.15347,2.15305,2.15337,22065805.0
2006-11-07 19:17:00,2.15334,2.15349,2.15334,2.15349,4678922.0
2006-11-07 19:18:00,2.15343,2.15347,2.15343,2.15347,3551949.0
2006-11-07 19:19:00,2.15335,2.15354,2.15335,2.15339,1485423.0
2006-11-07 19:20:00,2.15346,2.15346,2.15194,2.15346,1044919.0
2006-11-07 19:21:00,2.15351,2.15351,2.15294,2.15294,15034791.0
2006-11-07 19:22:00,2.15332,2.15332,2.15308,2.15327,4107168.0
2006-11-07 19:23:00,2.1533,2.15335,2.15318,2.15326,5555802.0
2006-11-07 19:24:00,2.15326,2.1534,2.15318,2.1534,11449655.0
2006-11-07 19:25:00,2.15341,2.15365,2.15335,2.15365,10003670.0
2006-11-07 19:26:00,2.15384,2.15394,2.15335,2.15335,8918230.0
2006-11-07 19:27:00,2.15372,2.15372,2.15331,2.15331,3415992.0
2006-11-07 19:28:00,2.15337,2.15354,2.15337,2.15341,21526822.0
2006-11-07 19:29:00,2.15337,2.15337,2.15314,2.15314,6956401.0
2006-11-07 19:30:00,2.15314,2.15314,2.15282,2.15283,12173324.0
2006-11-07 19:31:00,2.15281,2.15294,2.15281,2.15293,4772017.0
2006-11-07 19:32:00,2.15291,2.15318,2.15288,2.15318,2985678.0
2006-11-07 19:33:00,2.15315,2.15341,2.15305,2.15341,5839446.0
2006-11-07 19:34:00,2.15345,2.15345,2.15313,2.15322,13488868.0
2006-11-07 19:35:00,2.15326,2.15329,2.15324,2.15326,11950705.0
2006-11-07 19:36:00,2.15332,2.15344,2.15326,2.15344,4839693.0
2006-11-07 19:37:00,2.15335,2.15335,2.1531,2.1531,244262.0
2006-11-07 19:38:00,2.15308,2.15321,2.15301,2.15321,759631.0
2006-11-07 19:39:00,2.15322,2.15348,2.15322,2.15343,3735209.0
2006-11-07 19:40:00,2.1534,2.15344,2.15325,2.15325,16816110.0
2006-11-07 19:41:00,2.15307,2.15331,2.15307,2.15327,1113438.0
2006-11-07 19:42:00,2.1533,2.15347,2.1533,2.15347,2180458.0
2006-11-07 19:43:00,2.15369,2.15374,2.15329,2.15355,10140392.0
2006-11-07 19:44:00,2.15346,2.15346,2.15321,2.15331,2728155.0
2006-11-07 19:45:00,2.15319,2.15319,2.153,2.153,1128089.0
2006-11-07 19:46:00,2.15301,2.15305,2.15285,2.15286,2888157.0
2006-11-07 19:48:00,2.15269,2.15269,2.15236,2.15236,4117467.0
2006-11-07 19:49:00,2.15234,2.15247,2.15206,2.15206,3809760.0
2006-11-07 19:50:00,2.15225,2.15225,2.15199,2.15202,2391887.0
2006-11-07 19:51:00,2.15219,2.15234,2.1521,2.15234,4138497.0
2006-11-07 19:52:00,2.15234,2.15243,2.1523,2.15243,9399408.0
2006-11-07 19:53:00,2.15228,2.15241,2.15228,2.15241,2979759.0
2006-11-07 19:54:00,2.15244,2.15248,2.15235,2.15248,3722527.0
2006-11-07 19:55:00,2.15246,2.1525,2.1522,2.1522,2220512.0
2006-11-07 19:56:00,2.15241,2.15244,2.15235,2.15235,6684503.0
2006-11-07 19:57:00,2.15236,2.15246,2.15236,2.15238,10650983.0
2006-11-07 19:58:00,2.15251,2.15263,2.15211,2.15211,2201458.0
2006-11-07 19:59:00,2.15239,2.15239,2.15218,2.15218,2301545.0
2006-11-07 20:00:00,2.15208,2.15214,2.152,2.15214,7032803.0
2006-11-07 20:01:00,2.15195,2.15196,2.15171,2.15171,1602852.0
2006-11-07 20:02:00,2.1516,2.15178,2.1516,2.15173,1611093.0
2006-11-07 20:03:00,2.15167,2.15195,2.15167,2.15195,7775839.0
2006-11-07 20:04:00,2.15196,2.15197,2.15192,2.15192,8096025.0
2006-11-07 20:05:00,2.15197,2.15199,2.15197,2.15199,1483907.0
2006-11-07 20:06:00,2.15204,2.15214,2.15204,2.15204,16656940.0
2006-11-07 20:07:00,2.15204,2.15204,2.15178,2.1518,5996840.0
2006-11-07 20:08:00,2.15174,2.15186,2.15174,2.15186,1457527.0
2006-11-07 20:09:00,2.15193,2.1521,2.15193,2.15203,7068878.0
2006-11-07 20:10:00,2.15212,2.15212,2.15188,2.15188,4210577.0
2006-11-07 20:11:00,2.15193,2.152,2.15187,2.152,8704366.0
2006-11-07 20:12:00,2.15194,2.15206,2.15193,2.15202,2614721.0
2006-11-07 20:13:00,2.15201,2.15204,2.15174,2.15197,6771089.0
2006-11-07 20:14:00,2.15216,2.15246,2.15216,2.15246,8531317.0
2006-11-07 20:15:00,2.15249,2.15253,2.15239,2.15241,9594141.0
2006-11-07 20:16:00,2.15244,2.15244,2.15228,2.15235,10666503.0
2006-11-07 20:17:00,2.15229,2.15231,2.15229,2.15231,352708.0
2006-11-07 20:18:00,2.15238,2.15308,2.15238,2.15308,2155938.0
2006-11-07 20:19:00,2.153,2.1532,2.153,2.15318,4706566.0
2006-11-07 20:20:00,2.1532,2.15323,2.15315,2.15315,7042402.0
2006-11-07 20:21:00,2.15317,2.15327,2.15317,2.15327,4918564.0
2006-11-07 20:22:00,2.15331,2.15349,2.15329,2.15349,4481087.0
2006-11-07 20:23:00,2.15347,2.15358,2.15334,2.15358,7129227.0
2006-11-07 20:24:00,2.15362,2.15372,2.15352,2.15372,1140380.0
2006-11-07 20:25:00,2.15371,2.15371,2.15345,2.15349,3090107.0
2006-11-07 20:26:00,2.15348,2.15392,2.15348,2.15392,5154343.0
2006-11-07 20:27:00,2.15401,2.15413,2.15401,2.15409,2478416.0
2006-11-07 20:28:00,2.15398,2.15398,2.15332,2.15332,9632863.0
2006-11-07 20:29:00,2.15377,2.15379,2.15364,2.15373,3484094.0
2006-11-07 20:30:00,2.15373,2.15384,2.15369,2.15369,1603288.0
2006-11-07 20:31:00,2.15372,2.15378,2.15356,2.15356,1572547.0
2006-11-07 20:32:00,2.15365,2.15376,2.15365,2.15376,5511999.0
2006-11-07 20:33:00,2.15372,2.15409,2.15372,2.15408,8854651.0
2006-11-07 20:34:00,2.15397,2.15404,2.15397,2.15401,13608067.0
2006-11-07 20:35:00,2.15399,2.15399,2.15355,2.15366,14275543.0
2006-11-07 20:36:00,2.15386,2.15415,2.15378,2.15415,8421852.0
2006-11-07 20:37:00,2.15425,2.15429,2.15385,2.15421,12863399.0
2006-11-07 20:38:00,2.15422,2.15442,2.15422,2.15436,566645.0
2006-11-07 20:39:00,2.15444,2.15465,2.15444,2.15456,1268179.0
2006-11-07 20:40:00,2.15474,2.15474,2.15435,2.15435,5836915.0
2006-11-07 20:41:00,2.15443,2.15449,2.1543,2.15449,3850319.0
2006-11-07 20:42:00,2.15456,2.15456,2.15305,2.15444,2170213.0
2006-11-07 20:43:00,2.15434,2.15434,2.15407,2.15434,8159542.0
2006-11-07 20:44:00,2.15446,2.15458,2.15429,2.15458,7138953.0
2006-11-07 20:45:00,2.15443,2.15443,2.15407,2.15426,8566120.0
2006-11-07 20:46:00,2.15443,2.15443,2.15438,2.15439,659423.0
2006-11-07 20:47:00,2.15431,2.15431,2.15416,2.15425,10313211.0
2006-11-07 20:48:00,2.15433,2.15433,2.1543,2.1543,4118892.0
2006-11-07 20:49:00,2.15426,2.15446,2.15413,2.15446,12523869.0
2006-11-07 20:50:00,2.15444,2.1545,2.15444,2.1545,944375.0
2006-11-07 20:51:00,2.15452,2.15463,2.15451,2.15463,7364970.0
2006-11-07 20:52:00,2.15463,2.15464,2.15426,2.15454,5043841.0
2006-11-07 20:53:00,2.1545,2.1545,2.15428,2.15428,7664944.0
2006-11-07 20:54:00,2.15433,2.15443,2.15433,2.1544,10814021.0
2006-11-07 20:55:00,2.15451,2.15457,2.15443,2.15455,3126788.0
2006-11-07 20:56:00,2.15461,2.15472,2.1546,2.15462,3894977.0
2006-11-07 20:57:00,2.15465,2.15465,2.15446,2.15446,9226484.0
2006-11-07 20:59:00,2.15435,2.1544,2.15417,2.15417,851379.0
2006-11-07 21:00:00,2.15407,2.15407,2.15366,2.15377,2211503.0
2006-11-07 21:01:00,2.15362,2.15375,2.15356,2.15356,11843227.0
2006-11-07 21:02:00,2.15348,2.15348,2.15335,2.15335,1976262.0
2006-11-07 21:03:00,2.15336,2.15336,2.15311,2.15321,587813.0
2006-11-07 21:04:00,2.15326,2.15327,2.15316,2.15322,12165971.0
2006-11-07 21:05:00,2.15331,2.15356,2.15303,2.15303,14335103.0
2006-11-07 21:06:00,2.15352,2.15352,2.15342,2.15342,349644.0
2006-11-07 21:07:00,2.15357,2.15363,2.15355,2.15363,2010355.0
2006-11-07 21:08:00,2.15329,2.15342,2.15327,2.15331,6624303.0
2006-11-07 21:09:00,2.15328,2.15329,2.15318,2.15329,2855322.0
2006-11-07 21:10:00,2.1533,2.15332,2.15321,2.15326,6404429.0
2006-11-07 21:11:00,2.15339,2.15365,2.15339,2.15365,5441121.0
2006-11-07 21:12:00,2.15357,2.15358,2.15345,2.15345,1387449.0
2006-11-07 21:13:00,2.15346,2.15346,2.15321,2.15324,5284173.0
2006-11-07 21:14:00,2.15298,2.15331,2.15298,2.15331,2591797.0
2006-11-07 21:15:00,2.15327,2.15341,2.1532,2.15341,7980016.0
2006-11-07 21:16:00,2.1534,2.15346,2.15332,2.15336,3058847.0
2006-11-07 21:17:00,2.15328,2.15328,2.15299,2.15299,12340837.0
2006-11-07 21:18:00,2.15296,2.15296,2.1529,2.1529,3347605.0
2006-11-07 21:19:00,2.15293,2.15315,2.15282,2.15314,17544328.0
2006-11-07 21:20:00,2.15314,2.15314,2.15302,2.15302,2400119.0
2006-11-07 21:21:00,2.15308,2.15321,2.15308,2.15321,5961955.0
2006-11-07 21:22:00,2.15312,2.15312,2.15293,2.1531,4876110.0
2006-11-07 21:23:00,2.15306,2.15339,2.15274,2.15339,2466012.0
2006-11-07 21:24:00,2.15328,2.15355,2.15328,2.15347,6746291.0
2006-11-07 21:25:00,2.15345,2.15345,2.15324,2.15329,1276735.0
2006-11-07 21:26:00,2.15305,2.15306,2.15289,2.15289,1147417.0
2006-11-07 21:27:00,2.15282,2.15282,2.15257,2.15272,6161765.0
2006-11-07 21:28:00,2.15271,2.15278,2.15131,2.15271,11548080.0
2006-11-07 21:29:00,2.15273,2.15273,2.15234,2.15234,2716663.0
2006-11-07 21:30:00,2.15226,2.15227,2.1521,2.15221,4699292.0
2006-11-07 21:31:00,2.15221,2.15223,2.15202,2.15209,5975743.0
2006-11-07 21:32:00,2.15205,2.15228,2.15205,2.15228,1590335.0
2006-11-07 21:33:00,2.15235,2.15236,2.1523,2.15231,2549125.0
2006-11-07 21:34:00,2.1523,2.15239,2.15226,2.15236,1679357.0
2006-11-07 21:35:00,2.15234,2.15234,2.15226,2.15229,7023307.0
2006-11-07 21:36:00,2.15225,2.15231,2.15214,2.15214,1907552.0
2006-11-07 21:37:00,2.15216,2.15224,2.15205,2.15224,7066169.0
2006-11-07 21:38:00,2.15217,2.15224,2.15217,2.15224,1960573.0
2006-11-07 21:39:00,2.15219,2.15219,2.15203,2.15203,1759204.0
2006-11-07 21:40:00,2.15198,2.15198,2.1502,2.15124,7840794.0
2006-11-07 21:41:00,2.15126,2.15128,2.1512,2.15128,6296534.0
2006-11-07 21:42:00,2.15122,2.15122,2.15098,2.15101,1043320.0
2006-11-07 21:43:00,2.15087,2.151,2.15071,2.151,10028735.0
2006-11-07 21:44:00,2.15098,2.15127,2.15098,2.1511,14990306.0
2006-11-07 21:45:00,2.15126,2.15126,2.15117,2.15117,11730548.0
2006-11-07 21:46:00,2.15126,2.15137,2.15126,2.15137,626771.0
2006-11-07 21:47:00,2.15133,2.1515,2.15133,2.1515,3736513.0
2006-11-07 21:48:00,2.15156,2.15174,2.15149,2.15174,7446867.0
2006-11-07 21:49:00,2.15182,2.15204,2.1518,2.15187,3531600.0
2006-11-07 21:50:00,2.15186,2.15186,2.15181,2.15181,68588.0
2006-11-07 21:51:00,2.15177,2.15177,2.15145,2.15145,1503823.0
2006-11-07 21:52:00,2.15166,2.15186,2.15152,2.15152,2971639.0
2006-11-07 21:53:00,2.15152,2.15152,2.1514,2.1514,5964564.0
2006-11-07 21:54:00,2.15126,2.15126,2.15082,2.15082,6668466.0
2006-11-07 21:55:00,2.15084,2.15084,2.15023,2.15023,4383855.0
2006-11-07 21:56:00,2.15031,2.15031,2.15009,2.15009,511044.0
2006-11-07 21:57:00,2.15006,2.15009,2.14996,2.15004,8982149.0
2006-11-07 21:58:00,2.15013,2.15024,2.15006,2.15006,7613509.0
2006-11-07 21:59:00,2.14998,2.15042,2.14998,2.15042,5297059.0
2006-11-07 22:00:00,2.15051,2.15114,2.1505,2.15111,8382572.0
2006-11-07 22:01:00,2.1512,2.1512,2.1511,2.1511,813496.0
2006-11-07 22:02:00,2.1511,2.1511,2.15103,2.15107,17602873.0
2006-11-07 22:03:00,2.15111,2.15111,2.15089,2.15089,1765989.0
2006-11-07 22:04:00,2.15076,2.15086,2.15067,2.15067,6227971.0
2006-11-07 22:05:00,2.15057,2.15057,2.15035,2.15042,10080371.0
2006-11-07 22:06:00,2.15058,2.15058,2.1504,2.15044,7055698.0
2006-11-07 22:07:00,2.15036,2.15048,2.15036,2.15043,6750564.0
2006-11-07 22:08:00,2.15053,2.15084,2.15041,2.15084,2378937.0
2006-11-07 22:09:00,2.1509,2.15117,2.1509,2.15113,933662.0
2006-11-07 22:10:00,2.15112,2.15112,2.15086,2.15096,11666730.0
2006-11-07 22:11:00,2.1509,2.15092,2.15071,2.15074,2920650.0
2006-11-07 22:12:00,2.15075,2.15075,2.15043,2.1506,2702316.0
2006-11-07 22:13:00,2.15057,2.15063,2.15034,2.15063,2521596.0
2006-11-07 22:14:00,2.15064,2.15069,2.15057,2.15066,5802801.0
2006-11-07 22:15:00,2.1507,2.1509,2.15069,2.1509,4258374.0
2006-11-07 22:16:00,2.15092,2.15105,2.15092,2.15097,8639556.0
2006-11-07 22:17:00,2.15088,2.15088,2.15063,2.15067,3276898.0
2006-11-07 22:18:00,2.15089,2.15089,2.15082,2.15086,4334234.0
2006-11-07 22:19:00,2.15087,2.15102,2.15087,2.15102,395674.0
2006-11-07 22:20:00,2.15101,2.15101,2.15097,2.15097,439252.0
2006-11-07 22:21:00,2.15083,2.15083,2.1506,2.1506,1089076.0
2006-11-07 22:22:00,2.15059,2.15065,2.15059,2.15065,412801.0
2006-11-07 22:23:00,2.15064,2.15073,2.15062,2.15062,3734066.0
2006-11-07 22:24:00,2.15082,2.15102,2.15082,2.15094,6462522.0
2006-11-07 22:25:00,2.15086,2.15101,2.15076,2.15076,7855331.0
2006-11-07 22:26:00,2.15083,2.15083,2.15065,2.15073,1998251.0
2006-11-07 22:27:00,2.15061,2.15093,2.15061,2.15093,786802.0
2006-11-07 22:28:00,2.15097,2.15105,2.1498,2.1498,6399965.0
2006-11-07 22:29:00,2.15112,2.15121,2.15109,2.15109,1594329.0
2006-11-07 22:30:00,2.15106,2.15106,2.15081,2.15081,11827550.0
2006-11-07 22:31:00,2.15067,2.15067,2.15056,2.15061,4889061.0
2006-11-07 22:32:00,2.15059,2.15068,2.15052,2.15052,18182799.0
2006-11-07 22:34:00,2.15067,2.15087,2.15063,2.15087,1786875.0
2006-11-07 22:35:00,2.15089,2.15105,2.15088,2.15105,2087051.0
2006-11-07 22:36:00,2.15109,2.15109,2.15076,2.15076,3167334.0
2006-11-07 22:37:00,2.15083,2.15083,2.15063,2.15063,7685487.0
2006-11-07 22:38:00,2.15073,2.15091,2.15073,2.15091,4045517.0
2006-11-07 22:39:00,2.15102,2.15102,2.15087,2.15087,1783332.0
2006-11-07 22:40:00,2.15089,2.15113,2.15089,2.15113,3368838.0
2006-11-07 22:41:00,2.15116,2.15137,2.15116,2.15132,2361247.0
2006-11-07 22:42:00,2.15148,2.15148,2.1514,2.15144,3821405.0
2006-11-07 22:43:00,2.15158,2.15167,2.15158,2.15167,985437.0
2006-11-07 22:44:00,2.15148,2.15148,2.15125,2.15141,2189618.0
2006-11-07 22:45:00,2.15138,2.1514,2.15135,2.1514,13084792.0
2006-11-07 22:46:00,2.15139,2.15148,2.15133,2.15133,660146.0
2006-11-07 22:47:00,2.15125,2.15125,2.15111,2.15124,1090338.0
2006-11-07 22:48:00,2.1513,2.1513,2.15112,2.15112,1581950.0
2006-11-07 22:49:00,2.15113,2.15113,2.15097,2.15107,7938039.0
2006-11-07 22:50:00,2.15111,2.15111,2.15098,2.15106,2229603.0
2006-11-07 22:51:00,2.15113,2.15113,2.15097,2.15097,4335457.0
2006-11-07 22:52:00,2.15094,2.15116,2.15088,2.15116,869225.0
2006-11-07 22:53:00,2.15117,2.1514,2.15117,2.1514,3782295.0
2006-11-07 22:54:00,2.15137,2.15137,2.15104,2.15104,16754632.0
2006-11-07 22:55:00,2.15107,2.15107,2.15096,2.15106,4098015.0
2006-11-07 22:56:00,2.15105,2.15105,2.15089,2.1509,5394463.0
2006-11-07 22:57:00,2.15103,2.15113,2.15092,2.15092,3309840.0
2006-11-07 22:58:00,2.15097,2.15104,2.15097,2.15104,1837505.0
2006-11-07 22:59:00,2.15085,2.15093,2.15077,2.15077,11349837.0
2006-11-07 23:00:00,2.15056,2.15092,2.15056,2.15092,316940.0
2006-11-07 23:01:00,2.15095,2.15098,2.15076,2.15092,4783559.0
2006-11-07 23:02:00,2.15086,2.15086,2.15057,2.15057,3238519.0
2006-11-07 23:03:00,2.15033,2.15079,2.15033,2.15077,15095779.0
2006-11-07 23:04:00,2.15069,2.15089,2.15069,2.15076,10388390.0
2006-11-07 23:05:00,2.15067,2.15082,2.15065,2.1507,4824838.0
2006-11-07 23:06:00,2.15066,2.15095,2.15058,2.15095,8423597.0
2006-11-07 23:07:00,2.15088,2.15115,2.15088,2.15115,3240803.0
2006-11-07 23:08:00,2.15101,2.15104,2.15097,2.15104,3371862.0
2006-11-07 23:09:00,2.15116,2.15124,2.15107,2.15124,9867455.0
2006-11-07 23:10:00,2.15122,2.15132,2.15089,2.15089,2883647.0
2006-11-07 23:11:00,2.15102,2.15117,2.15102,2.15111,1209117.0
2006-11-07 23:12:00,2.15103,2.15109,2.15103,2.15109,1095036.0
2006-11-07 23:13:00,2.15106,2.15112,2.15098,2.15104,1150530.0
2006-11-07 23:14:00,2.1512,2.15143,2.15106,2.15143,4654848.0
2006-11-07 23:15:00,2.15145,2.15145,2.15116,2.15121,1339919.0
2006-11-07 23:16:00,2.15118,2.1512,2.15101,2.15107,3204539.0
2006-11-07 23:17:00,2.15102,2.15105,2.15095,2.15098,3959498.0
2006-11-07 23:18:00,2.15099,2.1511,2.15096,2.15104,6728316.0
2006-11-07 23:19:00,2.15112,2.15112,2.15101,2.15106,4399418.0
2006-11-07 23:20:00,2.15107,2.15123,2.15107,2.15123,1033049.0
2006-11-07 23:21:00,2.15112,2.1512,2.15112,2.15115,2697502.0
2006-11-07 23:22:00,2.15125,2.15138,2.15119,2.15127,5317530.0
2006-11-07 23:23:00,2.15109,2.15139,2.15109,2.15139,364792.0
2006-11-07 23:24:00,2.15144,2.15158,2.15144,2.15146,3271482.0
2006-11-07 23:25:00,2.15148,2.15161,2.15142,2.15161,12006294.0
2006-11-07 23:26:00,2.15152,2.15189,2.15152,2.15189,3746406.0
2006-11-07 23:27:00,2.15173,2.15183,2.15173,2.15183,4574019.0
2006-11-07 23:28:00,2.15184,2.15184,2.1516,2.1516,843188.0
2006-11-07 23:29:00,2.15171,2.15179,2.15164,2.15179,9361006.0
2006-11-07 23:30:00,2.15162,2.15162,2.15137,2.15138,5545475.0
2006-11-07 23:31:00,2.15123,2.15145,2.15123,2.15141,2383529.0
2006-11-07 23:32:00,2.15142,2.15151,2.1514,2.15144,2739007.0
2006-11-07 23:33:00,2.1516,2.1516,2.15158,2.15158,2264578.0
2006-11-07 23:34:00,2.15162,2.15181,2.15162,2.15181,727746.0
2006-11-07 23:35:00,2.15168,2.15174,2.15164,2.15164,898424.0
2006-11-07 23:36:00,2.15182,2.15185,2.15182,2.15185,32470.0
2006-11-07 23:37:00,2.15207,2.15219,2.15182,2.15201,1672291.0
2006-11-07 23:38:00,2.15176,2.15176,2.15155,2.15164,5559731.0
2006-11-07 23:39:00,2.15155,2.15159,2.15147,2.15156,5787567.0
2006-11-07 23:40:00,2.15163,2.15177,2.15163,2.15177,4202359.0
2006-11-07 23:41:00,2.15174,2.15186,2.15174,2.15177,9091322.0
2006-11-07 23:42:00,2.15188,2.15188,2.15163,2.15168,6318777.0
2006-11-07 23:43:00,2.15178,2.15178,2.1516,2.15163,5540184.0
2006-11-07 23:44:00,2.15175,2.15186,2.15175,2.15186,744678.0
2006-11-07 23:45:00,2.15173,2.15201,2.15173,2.15201,6855297.0
2006-11-07 23:46:00,2.15201,2.15201,2.15184,2.15184,4006240.0
2006-11-07 23:48:00,2.15186,2.15211,2.1518,2.15211,22302446.0
2006-11-07 23:51:00,2.15227,2.15251,2.15227,2.15241,5330815.0
2006-11-07 23:52:00,2.15253,2.15253,2.15238,2.15243,9686847.0
2006-11-07 23:53:00,2.15252,2.15252,2.15249,2.15249,1013200.0
2006-11-07 23:54:00,2.15252,2.15255,2.15239,2.15255,10663326.0
2006-11-07 23:55:00,2.15259,2.15263,2.15254,2.15254,6218171.0
2006-11-07 23:56:00,2.15255,2.1526,2.15242,2.15242,4958648.0
2006-11-07 23:57:00,2.15235,2.15235,2.15215,2.15215,2360649.0
2006-11-07 23:58:00,2.15187,2.15245,2.15187,2.15245,2843804.0
2006-11-07 23:59:00,2.15255,2.15264,2.15241,2.15241,3293845.0
2006-11-08 00:00:00,2.15225,2.15226,2.15184,2.1521,12885970.0
2006-11-08 00:01:00,2.15194,2.15194,2.1517,2.15187,8061871.0
2006-11-08 00:02:00,2.15203,2.15224,2.15203,2.15224,9374045.0
2006-11-08 00:03:00,2.1523,2.15246,2.1523,2.15246,10421608.0
2006-11-08 00:04:00,2.15246,2.15246,2.15234,2.15238,1883981.0
2006-11-08 00:05:00,2.15236,2.15258,2.15236,2.15258,1550796.0
2006-11-08 00:06:00,2.15246,2.15265,2.15244,2.15265,7119904.0
2006-11-08 00:07:00,2.1525,2.15266,2.1525,2.1525,2388562.0
2006-11-08 00:08:00,2.1525,2.15262,2.15243,2.15262,6083769.0
2006-11-08 00:09:00,2.15265,2.15265,2.15249,2.15258,1552211.0
2006-11-08 00:10:00,2.15239,2.15239,2.15192,2.15218,6358013.0
2006-11-08 00:11:00,2.15224,2.15279,2.15219,2.15279,7368518.0
2006-11-08 00:12:00,2.15283,2.15289,2.15262,2.15262,1058364.0
2006-11-08 00:13:00,2.15258,2.15267,2.15248,2.15248,5825530.0
2006-11-08 00:14:00,2.15256,2.15259,2.15256,2.15259,70616.0
2006-11-08 00:15:00,2.15257,2.15257,2.15238,2.15238,364919.0
2006-11-08 00:16:00,2.15251,2.15274,2.15251,2.15274,4804252.0
2006-11-08 00:17:00,2.15283,2.15292,2.15279,2.15279,1980040.0
2006-11-08 00:18:00,2.1529,2.1529,2.15258,2.1526,5457555.0
2006-11-08 00:19:00,2.15245,2.15249,2.15222,2.15222,9720622.0
2006-11-08 00:20:00,2.15225,2.15238,2.15199,2.15238,4473866.0
2006-11-08 00:21:00,2.15239,2.1527,2.15239,2.1527,3933330.0
2006-11-08 00:22:00,2.15272,2.15296,2.15268,2.15278,917710.0
2006-11-08 00:23:00,2.15281,2.15281,2.1526,2.1527,3552688.0
2006-11-08 00:24:00,2.15282,2.15301,2.1528,2.15301,6311743.0
2006-11-08 00:25:00,2.15303,2.15312,2.15303,2.15312,1175439.0
2006-11-08 00:26:00,2.15302,2.15336,2.15302,2.15336,686346.0
2006-11-08 00:27:00,2.15333,2.15333,2.15323,2.15323,1053400.0
2006-11-08 00:28:00,2.15332,2.15332,2.1533,2.1533,715616.0
2006-11-08 00:29:00,2.15334,2.1536,2.15334,2.1536,1599043.0
2006-11-08 00:30:00,2.15361,2.15371,2.15346,2.15346,1907417.0
2006-11-08 00:31:00,2.15348,2.15348,2.15338,2.15342,9011279.0
2006-11-08 00:33:00,2.15338,2.15338,2.15323,2.15323,2178297.0
2006-11-08 00:34:00,2.15317,2.15317,2.15298,2.15298,13724577.0
2006-11-08 00:35:00,2.153,2.153,2.15291,2.15291,4485909.0
2006-11-08 00:36:00,2.15295,2.15295,2.15274,2.15274,4902265.0
2006-11-08 00:37:00,2.15269,2.15269,2.15259,2.15259,1133431.0
2006-11-08 00:38:00,2.15253,2.15253,2.15232,2.15236,3570989.0
2006-11-08 00:39:00,2.1523,2.15239,2.15212,2.15239,5090130.0
2006-11-08 00:40:00,2.15241,2.15249,2.1523,2.1523,1446000.0
2006-11-08 00:41:00,2.15235,2.15251,2.15235,2.15251,3145275.0
2006-11-08 00:42:00,2.15241,2.15244,2.1523,2.1523,16144112.0
2006-11-08 00:43:00,2.15235,2.15249,2.15217,2.15249,9672755.0
2006-11-08 00:44:00,2.15255,2.15274,2.15255,2.15274,5839192.0
2006-11-08 00:45:00,2.15276,2.15299,2.15276,2.15298,15836180.0
2006-11-08 00:46:00,2.15275,2.15275,2.15236,2.1525,6491873.0
2006-11-08 00:47:00,2.15242,2.15284,2.15242,2.15284,4582236.0
2006-11-08 00:48:00,2.15283,2.15285,2.15283,2.15285,91505.0
2006-11-08 00:49:00,2.15287,2.15287,2.15273,2.15273,1856065.0
2006-11-08 00:50:00,2.15274,2.15275,2.15248,2.15275,2125839.0
2006-11-08 00:51:00,2.15274,2.15314,2.1527,2.15314,17974595.0
2006-11-08 00:52:00,2.15304,2.15348,2.15304,2.15329,6179458.0
2006-11-08 00:53:00,2.15324,2.15325,2.15317,2.15318,7805976.0
2006-11-08 00:54:00,2.15302,2.15312,2.15149,2.15312,6497420.0
2006-11-08 00:55:00,2.15316,2.15333,2.15316,2.15322,9696696.0
2006-11-08 00:56:00,2.15311,2.15343,2.15311,2.15343,8553253.0
2006-11-08 00:57:00,2.15321,2.15321,2.1528,2.15282,4033032.0
2006-11-08 00:58:00,2.15273,2.15276,2.15247,2.15247,12026763.0
2006-11-08 00:59:00,2.1525,2.15251,2.15207,2.15251,22282840.0
2006-11-08 01:00:00,2.15254,2.15274,2.15254,2.15272,7943389.0
2006-11-08 01:01:00,2.15278,2.15285,2.15262,2.15262,2764293.0
2006-11-08 01:02:00,2.15261,2.15264,2.15255,2.15258,2832193.0
2006-11-08 01:03:00,2.15247,2.15264,2.15247,2.15259,6453160.0
2006-11-08 01:04:00,2.15265,2.15285,2.15265,2.15285,11182469.0
2006-11-08 01:05:00,2.15275,2.15275,2.15229,2.15229,25102523.0
2006-11-08 01:07:00,2.15249,2.15261,2.15247,2.15252,4387041.0
2006-11-08 01:08:00,2.15264,2.15282,2.15261,2.15282,5046960.0
2006-11-08 01:09:00,2.15262,2.15262,2.15186,2.15186,1024478.0
2006-11-08 01:10:00,2.15186,2.15186,2.15132,2.15132,8298863.0
2006-11-08 01:11:00,2.15162,2.15176,2.15162,2.15176,3018229.0
2006-11-08 01:12:00,2.15193,2.15205,2.15164,2.15197,6419005.0
2006-11-08 01:13:00,2.15196,2.15212,2.15176,2.15181,8063601.0
2006-11-08 01:14:00,2.15189,2.15244,2.15189,2.15235,18022784.0
2006-11-08 01:15:00,2.15246,2.15266,2.15244,2.15266,1888564.0
2006-11-08 01:16:00,2.15271,2.15287,2.15269,2.15287,5650031.0
2006-11-08 01:17:00,2.15292,2.15292,2.15284,2.1529,11231368.0
2006-11-08 01:18:00,2.15279,2.15291,2.15263,2.15291,1325465.0
2006-11-08 01:19:00,2.1525,2.15313,2.1525,2.15313,7455794.0
2006-11-08 01:20:00,2.15318,2.15337,2.15302,2.15302,6072515.0
2006-11-08 01:21:00,2.15301,2.15301,2.15258,2.15291,1957376.0
2006-11-08 01:22:00,2.15297,2.15318,2.15297,2.15318,4842404.0
2006-11-08 01:23:00,2.15326,2.15338,2.15326,2.15338,130179.0
2006-11-08 01:24:00,2.15342,2.15422,2.15342,2.15422,15813626.0
2006-11-08 01:25:00,2.15419,2.15419,2.15403,2.15417,6864607.0
2006-11-08 01:26:00,2.15425,2.15446,2.15417,2.15446,9027689.0
2006-11-08 01:27:00,2.1543,2.1543,2.15386,2.15416,6044557.0
2006-11-08 01:28:00,2.15418,2.15418,2.15415,2.15415,855676.0
2006-11-08 01:29:00,2.154,2.15404,2.15389,2.15389,8660305.0
2006-11-08 01:30:00,2.15381,2.15404,2.15381,2.15384,2093412.0
2006-11-08 01:31:00,2.15389,2.15389,2.15374,2.15377,4204273.0
2006-11-08 01:33:00,2.15355,2.15355,2.15315,2.15315,2477359.0
2006-11-08 01:34:00,2.15306,2.15336,2.15306,2.15336,1062835.0
2006-11-08 01:35:00,2.15323,2.15323,2.1529,2.1529,2609193.0
2006-11-08 01:36:00,2.15298,2.15298,2.15297,2.15298,1009875.0
2006-11-08 01:37:00,2.15288,2.15303,2.15288,2.15296,6614042.0
2006-11-08 01:38:00,2.15296,2.15308,2.15296,2.15308,2512595.0
2006-11-08 01:39:00,2.15312,2.15324,2.15312,2.1532,5356134.0
2006-11-08 01:40:00,2.15307,2.15312,2.15295,2.15295,1422339.0
2006-11-08 01:41:00,2.15286,2.15314,2.15286,2.15305,4346442.0
2006-11-08 01:42:00,2.15307,2.15309,2.15299,2.15309,11144414.0
2006-11-08 01:43:00,2.1532,2.1532,2.15319,2.15319,2128810.0
2006-11-08 01:44:00,2.15315,2.15315,2.1531,2.15313,625896.0
2006-11-08 01:45:00,2.15311,2.15311,2.1531,2.1531,248722.0
2006-11-08 01:46:00,2.15325,2.15325,2.15159,2.15307,2484515.0
2006-11-08 01:47:00,2.1531,2.15318,2.1531,2.15318,714850.0
2006-11-08 01:48:00,2.15318,2.15344,2.15318,2.15339,3467232.0
2006-11-08 01:49:00,2.1533,2.15332,2.15276,2.15316,3962373.0
2006-11-08 01:50:00,2.15314,2.15347,2.15314,2.15338,5636708.0
2006-11-08 01:51:00,2.15338,2.15338,2.15298,2.15298,18152494.0
2006-11-08 01:52:00,2.15281,2.15285,2.15273,2.15274,6004319.0
2006-11-08 01:53:00,2.15287,2.15307,2.15287,2.15307,339439.0
2006-11-08 01:54:00,2.15296,2.15304,2.15296,2.15304,809687.0
2006-11-08 01:55:00,2.15301,2.15319,2.15283,2.15319,3567797.0
2006-11-08 01:56:00,2.15326,2.15328,2.1531,2.15328,12645800.0
2006-11-08 01:57:00,2.1533,2.15335,2.1533,2.15335,203960.0
2006-11-08 01:58:00,2.15318,2.15318,2.15289,2.15295,3274919.0
2006-11-08 01:59:00,2.15284,2.15284,2.15236,2.15255,9272660.0
2006-11-08 02:00:00,2.1525,2.1525,2.15224,2.15229,10118573.0
2006-11-08 02:01:00,2.15228,2.15259,2.15227,2.15259,3132694.0
2006-11-08 02:02:00,2.15267,2.15267,2.15267,2.15267,214267.0
2006-11-08 02:03:00,2.15272,2.15282,2.15266,2.15282,12322313.0
2006-11-08 02:04:00,2.15294,2.15294,2.15266,2.15273,3542996.0
2006-11-08 02:05:00,2.15277,2.15277,2.15269,2.15269,820850.0
2006-11-08 02:06:00,2.15279,2.15289,2.15272,2.15289,317145.0
2006-11-08 02:07:00,2.15286,2.15298,2.15282,2.15286,6118116.0
2006-11-08 02:08:00,2.15315,2.15346,2.15315,2.15327,18568427.0
2006-11-08 02:09:00,2.15309,2.15321,2.15308,2.15308,6213986.0
2006-11-08 02:10:00,2.15317,2.1535,2.15283,2.15349,4012530.0
2006-11-08 02:11:00,2.15355,2.15355,2.15351,2.15354,3769959.0
2006-11-08 02:12:00,2.15356,2.15356,2.15347,2.15347,536731.0
2006-11-08 02:13:00,2.15349,2.15366,2.1521,2.15366,2698800.0
2006-11-08 02:14:00,2.15352,2.15353,2.15352,2.15353,248821.0
2006-11-08 02:15:00,2.15351,2.15351,2.15333,2.15333,279879.0
2006-11-08 02:16:00,2.15318,2.15318,2.15304,2.15304,2037529.0
2006-11-08 02:17:00,2.15292,2.15307,2.15287,2.15307,10575456.0
2006-11-08 02:18:00,2.15303,2.15333,2.15303,2.15333,9800019.0
2006-11-08 02:19:00,2.15335,2.15335,2.15312,2.15312,1427766.0
2006-11-08 02:20:00,2.1532,2.1532,2.15303,2.15317,5113369.0
2006-11-08 02:21:00,2.15337,2.15356,2.15337,2.15352,5354470.0
2006-11-08 02:23:00,2.15352,2.15352,2.15338,2.15338,948506.0
2006-11-08 02:24:00,2.15325,2.15334,2.1532,2.1532,2665978.0
2006-11-08 02:25:00,2.15324,2.15324,2.15308,2.15308,1083089.0
2006-11-08 02:26:00,2.1531,2.1531,2.15277,2.15284,2594363.0
2006-11-08 02:27:00,2.15286,2.15286,2.15277,2.15277,269826.0
2006-11-08 02:28:00,2.15278,2.15278,2.15244,2.15244,4494626.0
2006-11-08 02:29:00,2.15231,2.15233,2.15211,2.15213,2262412.0
2006-11-08 02:30:00,2.15214,2.15236,2.15214,2.15227,8524760.0
2006-11-08 02:31:00,2.15238,2.15241,2.15238,2.15241,779447.0
2006-11-08 02:32:00,2.15246,2.15269,2.15222,2.15269,5636478.0
2006-11-08 02:33:00,2.15279,2.15282,2.1526,2.15275,5710759.0
2006-11-08 02:34:00,2.15259,2.15259,2.15235,2.15244,7623106.0
2006-11-08 02:35:00,2.1524,2.1524,2.1521,2.1521,16126479.0
2006-11-08 02:36:00,2.15204,2.15204,2.15198,2.15198,122555.0
2006-11-08 02:37:00,2.15204,2.15215,2.15204,2.15215,4678397.0
2006-11-08 02:38:00,2.1522,2.15229,2.1522,2.15229,635629.0
2006-11-08 02:40:00,2.15227,2.15239,2.15214,2.15214,7961339.0
2006-11-08 02:41:00,2.1526,2.15275,2.1526,2.15275,5642049.0
2006-11-08 02:42:00,2.15273,2.15283,2.15273,2.15276,5021638.0
2006-11-08 02:43:00,2.15282,2.15282,2.15242,2.15251,5650596.0
2006-11-08 02:44:00,2.15257,2.15257,2.15246,2.15256,1717033.0
2006-11-08 02:45:00,2.15253,2.15261,2.15253,2.15253,18398106.0
2006-11-08 02:46:00,2.15264,2.15277,2.15264,2.1527,1973502.0
2006-11-08 02:47:00,2.15269,2.15278,2.15238,2.15272,6554413.0
2006-11-08 02:49:00,2.15228,2.15282,2.15228,2.15281,9157870.0
2006-11-08 02:50:00,2.15278,2.15278,2.15259,2.15276,1018976.0
2006-11-08 02:51:00,2.15277,2.15298,2.15277,2.15295,5591904.0
2006-11-08 02:52:00,2.15277,2.15293,2.15257,2.15293,4524587.0
2006-11-08 02:53:00,2.153,2.15305,2.15293,2.15305,945198.0
2006-11-08 02:54:00,2.15309,2.15324,2.15309,2.15324,11373485.0
2006-11-08 02:55:00,2.15329,2.15345,2.15329,2.15338,15652868.0
2006-11-08 02:56:00,2.15332,2.15332,2.15294,2.15294,6818637.0
2006-11-08 02:57:00,2.15299,2.1531,2.15299,2.15303,2676426.0
2006-11-08 02:58:00,2.15299,2.15299,2.15267,2.15295,2864555.0
2006-11-08 02:59:00,2.15296,2.15315,2.15288,2.15315,445934.0
2006-11-08 03:00:00,2.15312,2.15312,2.15246,2.15271,23259749.0
2006-11-08 03:01:00,2.15272,2.15284,2.15264,2.15284,10077621.0
2006-11-08 03:02:00,2.15292,2.15299,2.15276,2.15299,4310176.0
2006-11-08 03:03:00,2.1532,2.15334,2.15314,2.1533,8031980.0
2006-11-08 03:04:00,2.15345,2.15345,2.1533,2.1533,234291.0
2006-11-08 03:05:00,2.15336,2.15336,2.15184,2.15321,6945397.0
2006-11-08 03:06:00,2.15327,2.15327,2.15296,2.15296,8641622.0
2006-11-08 03:07:00,2.15301,2.15309,2.15297,2.153,5896992.0
2006-11-08 03:09:00,2.15316,2.15329,2.15311,2.15329,2317748.0
2006-11-08 03:10:00,2.1533,2.15344,2.1533,2.15342,1874245.0
2006-11-08 03:12:00,2.15344,2.15356,2.15344,2.15346,4814791.0
2006-11-08 03:13:00,2.15356,2.15356,2.15324,2.15339,6202229.0
2006-11-08 03:14:00,2.15348,2.15374,2.15348,2.15374,5866806.0
2006-11-08 03:15:00,2.15378,2.1542,2.15378,2.1542,10915230.0
2006-11-08 03:16:00,2.15385,2.15411,2.15385,2.15411,2308189.0
2006-11-08 03:17:00,2.15403,2.15408,2.15378,2.15381,15356330.0
2006-11-08 03:18:00,2.15386,2.15386,2.15367,2.15367,3156005.0
2006-11-08 03:19:00,2.15353,2.15365,2.1533,2.1533,1495036.0
2006-11-08 03:20:00,2.1534,2.15357,2.15339,2.15357,4886028.0
2006-11-08 03:21:00,2.15342,2.15342,2.15324,2.15336,3331768.0
2006-11-08 03:22:00,2.15341,2.15345,2.1533,2.1533,1072919.0
2006-11-08 03:23:00,2.15341,2.15406,2.15341,2.15406,4637464.0
2006-11-08 03:24:00,2.15418,2.15444,2.15418,2.15444,4506187.0
2006-11-08 03:25:00,2.15444,2.15461,2.15444,2.15461,14318806.0
2006-11-08 03:26:00,2.15463,2.15463,2.15449,2.1545,2187315.0
2006-11-08 03:27:00,2.15436,2.1545,2.15432,2.15445,8988304.0
2006-11-08 03:28:00,2.15449,2.15451,2.15438,2.15439,8608406.0
2006-11-08 03:29:00,2.15447,2.15458,2.15447,2.15448,1152876.0
2006-11-08 03:31:00,2.15465,2.15467,2.15465,2.15467,696463.0
2006-11-08 03:32:00,2.15465,2.15485,2.15465,2.15485,2360720.0
2006-11-08 03:33:00,2.15493,2.15493,2.1546,2.1546,921108.0
2006-11-08 03:35:00,2.15456,2.1546,2.15452,2.1546,6385174.0
2006-11-08 03:36:00,2.15469,2.15471,2.15469,2.15471,485395.0
2006-11-08 03:37:00,2.15464,2.15471,2.1545,2.1545,236256.0
2006-11-08 03:38:00,2.15458,2.15458,2.15438,2.15438,3692575.0
2006-11-08 03:39:00,2.15446,2.15446,2.15424,2.15429,4771613.0
2006-11-08 03:40:00,2.1542,2.15441,2.1542,2.15432,8933574.0
2006-11-08 03:41:00,2.15435,2.15446,2.15425,2.15446,5255736.0
2006-11-08 03:42:00,2.15446,2.15471,2.15446,2.15471,11703703.0
2006-11-08 03:43:00,2.1546,2.1546,2.15416,2.15434,4600892.0
2006-11-08 03:44:00,2.15424,2.1544,2.15424,2.15432,394464.0
2006-11-08 03:45:00,2.15442,2.15446,2.15442,2.15446,74694.0
2006-11-08 03:46:00,2.1544,2.1544,2.15409,2.15409,5720275.0
2006-11-08 03:47:00,2.15395,2.15401,2.15386,2.15395,1127481.0
2006-11-08 03:48:00,2.15402,2.15409,2.15381,2.15407,7988419.0
2006-11-08 03:49:00,2.1541,2.1541,2.15394,2.15399,6811672.0
2006-11-08 03:50:00,2.15404,2.15407,2.154,2.15402,1516274.0
2006-11-08 03:51:00,2.15402,2.1541,2.15397,2.15401,5831833.0
2006-11-08 03:52:00,2.15393,2.15398,2.15388,2.15398,2369135.0
2006-11-08 03:53:00,2.15418,2.15419,2.15381,2.15381,7493060.0
2006-11-08 03:54:00,2.1539,2.1539,2.1537,2.15378,1610378.0
2006-11-08 03:55:00,2.15386,2.15392,2.15381,2.15381,1864590.0
2006-11-08 03:56:00,2.1538,2.1538,2.15371,2.15371,10464513.0
2006-11-08 03:57:00,2.1537,2.1538,2.15368,2.1538,9060550.0
2006-11-08 03:58:00,2.15369,2.15382,2.15354,2.15382,7738405.0
2006-11-08 03:59:00,2.15373,2.15406,2.15373,2.15404,1152627.0
2006-11-08 04:00:00,2.15407,2.15434,2.15401,2.15434,21527950.0
2006-11-08 04:01:00,2.15441,2.15454,2.15431,2.15446,2004362.0
2006-11-08 04:02:00,2.15447,2.1547,2.15437,2.15437,7787783.0
2006-11-08 04:03:00,2.15452,2.15452,2.15429,2.15438,5035183.0
2006-11-08 04:04:00,2.15436,2.15436,2.15424,2.15424,6728168.0
2006-11-08 04:05:00,2.1542,2.15422,2.15395,2.15399,10305719.0
2006-11-08 04:06:00,2.15394,2.15394,2.15385,2.15385,1096181.0
2006-11-08 04:08:00,2.1537,2.15382,2.15342,2.15361,5389014.0
2006-11-08 04:09:00,2.1537,2.15375,2.15352,2.15352,7079681.0
2006-11-08 04:10:00,2.15345,2.15362,2.15344,2.15362,2551281.0
2006-11-08 04:11:00,2.15375,2.15375,2.15355,2.15361,24554053.0
2006-11-08 04:12:00,2.15369,2.15375,2.15363,2.15375,2090593.0
2006-11-08 04:13:00,2.15374,2.15374,2.15369,2.15369,3839969.0
2006-11-08 04:14:00,2.15375,2.15397,2.15375,2.15397,12456213.0
2006-11-08 04:15:00,2.15414,2.15426,2.15404,2.15413,1973862.0
2006-11-08 04:16:00,2.15416,2.15416,2.15407,2.15415,5060915.0
2006-11-08 04:17:00,2.15401,2.1541,2.15387,2.15387,6251262.0
2006-11-08 04:18:00,2.15378,2.15409,2.15378,2.15409,3401569.0
2006-11-08 04:19:00,2.15412,2.15412,2.15398,2.15398,6408007.0
2006-11-08 04:20:00,2.15391,2.15391,2.15382,2.15382,5182633.0
2006-11-08 04:21:00,2.15372,2.15374,2.15361,2.15367,4014762.0
2006-11-08 04:22:00,2.15368,2.15368,2.15306,2.15349,4164713.0
2006-11-08 04:23:00,2.15339,2.15381,2.15339,2.15381,8320857.0
2006-11-08 04:24:00,2.15362,2.15368,2.15343,2.15343,941940.0
2006-11-08 04:25:00,2.15366,2.15366,2.15359,2.15359,772226.0
2006-11-08 04:26:00,2.15375,2.15385,2.15374,2.15378,7304934.0
2006-11-08 04:27:00,2.15396,2.15396,2.15376,2.15379,2542474.0
2006-11-08 04:28:00,2.15346,2.15384,2.15346,2.15384,2562935.0
2006-11-08 04:29:00,2.15391,2.1541,2.15391,2.15397,5912649.0
2006-11-08 04:30:00,2.15408,2.15418,2.15401,2.15418,9033106.0
2006-11-08 04:31:00,2.15416,2.1549,2.15416,2.1549,814988.0
2006-11-08 04:32:00,2.1549,2.15503,2.1549,2.15491,4392182.0
2006-11-08 04:33:00,2.15514,2.15518,2.15507,2.15507,2625867.0
2006-11-08 04:34:00,2.15522,2.1555,2.15522,2.15544,12111666.0
2006-11-08 04:35:00,2.15542,2.15545,2.15542,2.15545,2738575.0
2006-11-08 04:36:00,2.15545,2.15545,2.15522,2.15522,362075.0
2006-11-08 04:37:00,2.15518,2.15518,2.15508,2.15508,2525585.0
2006-11-08 04:38:00,2.15502,2.15502,2.15481,2.15484,2587035.0
2006-11-08 04:39:00,2.155,2.15513,2.15495,2.15513,1098522.0
2006-11-08 04:40:00,2.15513,2.1552,2.15507,2.15511,7043109.0
2006-11-08 04:41:00,2.15493,2.15504,2.15486,2.15486,6428123.0
2006-11-08 04:42:00,2.15491,2.15503,2.15491,2.15501,3711913.0
2006-11-08 04:43:00,2.15504,2.15517,2.15494,2.15517,8381768.0
2006-11-08 04:44:00,2.15519,2.15519,2.15498,2.15503,1338313.0
2006-11-08 04:45:00,2.15495,2.15535,2.15493,2.15535,4345337.0
2006-11-08 04:47:00,2.15535,2.15552,2.15535,2.15552,6278608.0
2006-11-08 04:48:00,2.15547,2.15549,2.15529,2.15529,1227532.0
2006-11-08 04:49:00,2.15516,2.15522,2.15508,2.15508,2737468.0
2006-11-08 04:50:00,2.15507,2.15507,2.15487,2.15487,10896041.0
2006-11-08 04:51:00,2.1548,2.1548,2.1546,2.15467,3639354.0
2006-11-08 04:52:00,2.15462,2.15462,2.15426,2.15426,1385994.0
2006-11-08 04:53:00,2.15432,2.15489,2.15432,2.15489,7663389.0
2006-11-08 04:54:00,2.1549,2.1549,2.15468,2.1547,5104568.0
2006-11-08 04:55:00,2.15472,2.15472,2.15454,2.15454,10096597.0
2006-11-08 04:57:00,2.15457,2.15481,2.15457,2.15481,2968394.0
2006-11-08 04:58:00,2.15476,2.1548,2.15457,2.15465,4436204.0
2006-11-08 04:59:00,2.15467,2.15472,2.15451,2.15451,344725.0
2006-11-08 05:00:00,2.15478,2.15492,2.15466,2.15466,10934333.0
2006-11-08 05:01:00,2.15487,2.155,2.15487,2.155,1937071.0
2006-11-08 05:02:00,2.15494,2.15503,2.15488,2.15503,3069215.0
2006-11-08 05:03:00,2.15492,2.15505,2.1549,2.15505,5220615.0
2006-11-08 05:04:00,2.1551,2.15518,2.1551,2.15512,4543254.0
2006-11-08 05:05:00,2.1551,2.15531,2.1551,2.15531,17129774.0
2006-11-08 05:06:00,2.15536,2.15539,2.15533,2.15533,7342424.0
2006-11-08 05:07:00,2.15536,2.15536,2.15529,2.15534,853855.0
2006-11-08 05:08:00,2.15535,2.15545,2.15526,2.15545,4189252.0
2006-11-08 05:09:00,2.15547,2.15557,2.15542,2.15549,2136047.0
2006-11-08 05:10:00,2.15546,2.15546,2.15531,2.15539,7602758.0
2006-11-08 05:11:00,2.15538,2.15549,2.15538,2.15549,1470624.0
2006-11-08 05:12:00,2.15545,2.15548,2.15534,2.15548,1132702.0
2006-11-08 05:14:00,2.15556,2.15557,2.15552,2.15553,12464080.0
2006-11-08 05:15:00,2.15552,2.15552,2.15523,2.15523,2203500.0
2006-11-08 05:16:00,2.1551,2.1551,2.15487,2.15487,985437.0
2006-11-08 05:17:00,2.15479,2.15523,2.15479,2.15523,3812255.0
2006-11-08 05:18:00,2.1552,2.15525,2.15507,2.15507,4118487.0
2006-11-08 05:19:00,2.15508,2.15512,2.15498,2.15505,3427796.0
2006-11-08 05:20:00,2.15513,2.15523,2.15513,2.15523,1764977.0
2006-11-08 05:21:00,2.15527,2.15533,2.15523,2.15533,5474838.0
2006-11-08 05:22:00,2.1552,2.1552,2.15515,2.15515,5550080.0
2006-11-08 05:23:00,2.15499,2.15519,2.15499,2.15519,2919471.0
2006-11-08 05:24:00,2.15513,2.15519,2.15507,2.15507,3943054.0
2006-11-08 05:25:00,2.15505,2.15513,2.15505,2.15513,1336589.0
2006-11-08 05:26:00,2.1552,2.15527,2.15518,2.15527,1583607.0
2006-11-08 05:27:00,2.15511,2.15544,2.15511,2.15535,1902640.0
2006-11-08 05:28:00,2.1554,2.15575,2.1554,2.15575,5237906.0
2006-11-08 05:29:00,2.15589,2.15589,2.15581,2.15585,12279433.0
2006-11-08 05:30:00,2.1558,2.1558,2.15521,2.15521,1217380.0
2006-11-08 05:31:00,2.15378,2.15529,2.15378,2.15529,3859674.0
2006-11-08 05:33:00,2.15531,2.15531,2.15508,2.15518,1824886.0
2006-11-08 05:34:00,2.15509,2.15544,2.15509,2.15535,8316922.0
2006-11-08 05:35:00,2.1555,2.15564,2.15546,2.15564,6712913.0
2006-11-08 05:36:00,2.15552,2.15565,2.15552,2.15564,4011673.0
2006-11-08 05:37:00,2.15567,2.15594,2.15559,2.15594,12527524.0
2006-11-08 05:38:00,2.15598,2.15621,2.15598,2.15621,16412549.0
2006-11-08 05:39:00,2.15621,2.1565,2.15614,2.1565,1818037.0
2006-11-08 05:40:00,2.15654,2.15664,2.15639,2.15646,1008854.0
2006-11-08 05:41:00,2.15649,2.15649,2.15638,2.15639,4137298.0
2006-11-08 05:42:00,2.15621,2.1563,2.1561,2.15621,2987690.0
2006-11-08 05:43:00,2.15618,2.15618,2.15591,2.15591,8353854.0
2006-11-08 05:44:00,2.15591,2.15591,2.1557,2.1557,4600664.0
2006-11-08 05:45:00,2.15563,2.15563,2.15545,2.15545,6154205.0
2006-11-08 05:46:00,2.15557,2.15579,2.15557,2.15579,2752233.0
2006-11-08 05:48:00,2.15577,2.1558,2.15566,2.15573,3176692.0
2006-11-08 05:49:00,2.15572,2.1559,2.15556,2.1559,12260098.0
2006-11-08 05:50:00,2.15591,2.156,2.15591,2.15596,625434.0
2006-11-08 05:51:00,2.15607,2.15607,2.15575,2.15589,2401027.0
2006-11-08 05:52:00,2.15583,2.15583,2.15559,2.15559,6209129.0
2006-11-08 05:53:00,2.15566,2.15566,2.15539,2.15552,7162417.0
2006-11-08 05:54:00,2.15549,2.1557,2.15549,2.1557,2221250.0
2006-11-08 05:55:00,2.15567,2.15567,2.15521,2.15521,5903851.0
2006-11-08 05:56:00,2.15537,2.15551,2.15537,2.15551,1780950.0
2006-11-08 05:57:00,2.15551,2.1556,2.15546,2.1556,19081706.0
2006-11-08 05:58:00,2.15555,2.15577,2.15527,2.15573,1102806.0
2006-11-08 05:59:00,2.15571,2.15571,2.15541,2.15554,6996376.0
2006-11-08 06:00:00,2.15554,2.15554,2.15533,2.15538,5474430.0
2006-11-08 06:01:00,2.15552,2.15564,2.15545,2.15545,7072467.0
2006-11-08 06:02:00,2.15532,2.15547,2.15532,2.15547,2261019.0
2006-11-08 06:03:00,2.15544,2.15549,2.15523,2.15523,537770.0
2006-11-08 06:04:00,2.15509,2.1552,2.15499,2.1552,2717790.0
2006-11-08 06:06:00,2.15511,2.15511,2.15499,2.15499,6410753.0
2006-11-08 06:07:00,2.15499,2.15519,2.15499,2.15515,2432555.0
2006-11-08 06:08:00,2.15511,2.15512,2.155,2.15512,1550173.0
2006-11-08 06:10:00,2.15511,2.15514,2.15498,2.15514,10887375.0
2006-11-08 06:13:00,2.15511,2.15511,2.15507,2.15511,592076.0
2006-11-08 06:14:00,2.15502,2.15512,2.15497,2.15512,12536654.0
2006-11-08 06:15:00,2.15506,2.15528,2.15506,2.15525,14441178.0
2006-11-08 06:16:00,2.15524,2.15555,2.15524,2.15539,397050.0
2006-11-08 06:17:00,2.15554,2.15554,2.15508,2.15518,1041342.0
2006-11-08 06:18:00,2.15523,2.15525,2.1552,2.1552,6782166.0
2006-11-08 06:19:00,2.1552,2.15532,2.15379,2.15532,7511778.0
2006-11-08 06:20:00,2.15531,2.15554,2.15531,2.15553,3714839.0
2006-11-08 06:22:00,2.15567,2.15567,2.15541,2.15541,6818652.0
2006-11-08 06:23:00,2.1553,2.15537,2.15501,2.15518,1831896.0
2006-11-08 06:24:00,2.15522,2.15526,2.15518,2.15526,7757133.0
2006-11-08 06:25:00,2.15524,2.15524,2.15503,2.1551,1537450.0
2006-11-08 06:26:00,2.15513,2.15516,2.15505,2.15516,2357464.0
2006-11-08 06:27:00,2.15513,2.15524,2.15513,2.15524,1741498.0
2006-11-08 06:28:00,2.15529,2.15529,2.15503,2.15507,5886270.0
2006-11-08 06:29:00,2.15503,2.15509,2.15495,2.15509,5175431.0
2006-11-08 06:30:00,2.1551,2.15514,2.15497,2.15497,2843780.0
2006-11-08 06:31:00,2.15483,2.15511,2.15345,2.15511,11738240.0
2006-11-08 06:32:00,2.15511,2.15511,2.15474,2.15487,6541151.0
2006-11-08 06:33:00,2.15486,2.1549,2.15476,2.15476,1096431.0
2006-11-08 06:34:00,2.15483,2.15494,2.1547,2.15494,1257742.0
2006-11-08 06:36:00,2.15486,2.15507,2.15449,2.15496,3262060.0
2006-11-08 06:37:00,2.15514,2.15521,2.15514,2.15521,3776286.0
2006-11-08 06:38:00,2.15525,2.15525,2.15498,2.15509,5656504.0
2006-11-08 06:39:00,2.1551,2.15533,2.1551,2.15533,2507175.0
2006-11-08 06:41:00,2.15536,2.15551,2.15534,2.15551,2516599.0
2006-11-08 06:43:00,2.15566,2.15566,2.15527,2.1554,2825724.0
2006-11-08 06:44:00,2.1555,2.15558,2.15546,2.15546,8369183.0
2006-11-08 06:45:00,2.15545,2.15545,2.15518,2.15518,2786278.0
2006-11-08 06:46:00,2.15527,2.15527,2.1552,2.15524,4907748.0
2006-11-08 06:47:00,2.15522,2.15534,2.15522,2.15529,1349003.0
2006-11-08 06:48:00,2.1553,2.1553,2.15517,2.15529,3895583.0
2006-11-08 06:49:00,2.15521,2.15534,2.15521,2.1553,6104106.0
2006-11-08 06:50:00,2.15532,2.15537,2.15518,2.15518,2605697.0
2006-11-08 06:51:00,2.15516,2.1552,2.15485,2.15485,6112671.0
2006-11-08 06:52:00,2.15518,2.15529,2.15518,2.15529,1514842.0
2006-11-08 06:53:00,2.15522,2.15541,2.15522,2.15541,333121.0
2006-11-08 06:54:00,2.15507,2.15555,2.15507,2.15544,15502434.0
2006-11-08 06:55:00,2.15543,2.15546,2.15515,2.15515,12218512.0
2006-11-08 06:56:00,2.15509,2.1553,2.15505,2.1553,569476.0
2006-11-08 06:57:00,2.15522,2.15539,2.15521,2.15532,2060324.0
2006-11-08 06:58:00,2.15538,2.15542,2.15535,2.15539,11520648.0
2006-11-08 06:59:00,2.15571,2.15575,2.15571,2.15575,587048.0
2006-11-08 07:00:00,2.15578,2.15588,2.15566,2.15588,2475394.0
2006-11-08 07:01:00,2.15597,2.156,2.15574,2.15574,3370432.0
2006-11-08 07:02:00,2.15575,2.15596,2.15574,2.15596,10014637.0
2006-11-08 07:03:00,2.15587,2.15593,2.15578,2.15578,3953804.0
2006-11-08 07:04:00,2.15574,2.15585,2.15567,2.15571,2861787.0
2006-11-08 07:05:00,2.15565,2.1557,2.15559,2.1557,6133717.0
2006-11-08 07:06:00,2.15588,2.15611,2.15588,2.15605,8464873.0
2006-11-08 07:07:00,2.15599,2.15633,2.15593,2.15619,6630421.0
2006-11-08 07:08:00,2.15618,2.15618,2.15583,2.15583,8098714.0
2006-11-08 07:09:00,2.15574,2.15574,2.15568,2.15568,996177.0
2006-11-08 07:10:00,2.15567,2.15585,2.15567,2.15585,351151.0
2006-11-08 07:11:00,2.15588,2.15588,2.15586,2.15586,1828596.0
2006-11-08 07:12:00,2.1559,2.15601,2.15585,2.15585,9999236.0
2006-11-08 07:13:00,2.15593,2.15608,2.15593,2.15608,716219.0
2006-11-08 07:14:00,2.15593,2.1562,2.15593,2.1562,9185204.0
2006-11-08 07:15:00,2.15626,2.15639,2.15622,2.15622,1311686.0
2006-11-08 07:16:00,2.15646,2.1566,2.15631,2.1566,9604846.0
2006-11-08 07:17:00,2.15657,2.15657,2.15485,2.15632,2399085.0
2006-11-08 07:18:00,2.1562,2.1562,2.15573,2.15573,4209840.0
2006-11-08 07:19:00,2.15564,2.15591,2.15564,2.15591,6370787.0
2006-11-08 07:20:00,2.15575,2.15575,2.15536,2.15536,4548323.0
2006-11-08 07:22:00,2.15533,2.15533,2.15483,2.15515,11901737.0
2006-11-08 07:23:00,2.15514,2.15514,2.15499,2.15501,7766370.0
2006-11-08 07:24:00,2.15486,2.15524,2.15464,2.15524,13564750.0
2006-11-08 07:25:00,2.15546,2.15554,2.15539,2.15539,773235.0
2006-11-08 07:26:00,2.15534,2.15534,2.15485,2.15485,4638785.0
2006-11-08 07:27:00,2.15513,2.15539,2.15513,2.15539,5431612.0
2006-11-08 07:28:00,2.15544,2.15584,2.15544,2.15584,1633816.0
2006-11-08 07:29:00,2.15586,2.15604,2.15562,2.15604,408430.0
2006-11-08 07:30:00,2.15616,2.15616,2.15595,2.15601,3250694.0
2006-11-08 07:31:00,2.15555,2.15591,2.15555,2.15574,8988396.0
2006-11-08 07:32:00,2.15575,2.15577,2.15559,2.15575,2667831.0
2006-11-08 07:33:00,2.15579,2.15586,2.15571,2.15571,5225409.0
2006-11-08 07:34:00,2.15574,2.15581,2.15572,2.15577,3412973.0
2006-11-08 07:35:00,2.15583,2.15633,2.15583,2.15633,911749.0
2006-11-08 07:36:00,2.15638,2.15639,2.15629,2.15635,7433248.0
2006-11-08 07:37:00,2.15628,2.15628,2.15598,2.15604,4242250.0
2006-11-08 07:38:00,2.1559,2.1559,2.15579,2.15583,5284233.0
2006-11-08 07:39:00,2.15581,2.15592,2.15569,2.15592,7057223.0
2006-11-08 07:40:00,2.15583,2.15583,2.15554,2.15554,4698108.0
2006-11-08 07:41:00,2.15563,2.15563,2.15548,2.15555,2263214.0
2006-11-08 07:42:00,2.15561,2.15561,2.15559,2.15559,348010.0
2006-11-08 07:43:00,2.15559,2.15559,2.15546,2.15546,6237425.0
2006-11-08 07:44:00,2.15534,2.15551,2.15531,2.15551,10496873.0
2006-11-08 07:45:00,2.1556,2.15566,2.15556,2.15556,9286292.0
2006-11-08 07:46:00,2.15544,2.15559,2.15539,2.15554,7337548.0
2006-11-08 07:47:00,2.15558,2.1557,2.15553,2.15563,2839619.0
2006-11-08 07:48:00,2.15584,2.15608,2.15581,2.15608,9398949.0
2006-11-08 07:49:00,2.15607,2.15625,2.15607,2.15616,9411386.0
2006-11-08 07:50:00,2.15607,2.15607,2.15575,2.1558,6752199.0
2006-11-08 07:51:00,2.15581,2.15619,2.15581,2.15619,1431614.0
2006-11-08 07:52:00,2.1563,2.15656,2.15619,2.15656,6175942.0
2006-11-08 07:53:00,2.15659,2.15675,2.15654,2.15675,13860466.0
2006-11-08 07:54:00,2.15664,2.15676,2.15664,2.15676,3518481.0
2006-11-08 07:55:00,2.15691,2.15698,2.15667,2.15667,1574552.0
2006-11-08 07:56:00,2.15679,2.15679,2.15645,2.15645,7571413.0
2006-11-08 07:57:00,2.15647,2.15647,2.156,2.156,1517894.0
2006-11-08 07:58:00,2.15606,2.15614,2.15604,2.15607,1524785.0
2006-11-08 07:59:00,2.15615,2.15615,2.15601,2.15612,6481248.0
2006-11-08 08:00:00,2.15617,2.15648,2.15617,2.15648,2362738.0
2006-11-08 08:01:00,2.15617,2.15677,2.15617,2.15677,2148393.0
2006-11-08 08:02:00,2.15678,2.15689,2.15667,2.15689,10017856.0
2006-11-08 08:03:00,2.15686,2.15686,2.15665,2.1567,1312421.0
2006-11-08 08:04:00,2.15641,2.15677,2.15641,2.15675,2237970.0
2006-11-08 08:05:00,2.15676,2.15676,2.15662,2.15662,2928196.0
2006-11-08 08:06:00,2.15658,2.15666,2.15647,2.15647,3146525.0
2006-11-08 08:07:00,2.15656,2.15662,2.15646,2.15647,8775473.0
2006-11-08 08:08:00,2.15651,2.15665,2.15642,2.15665,4215645.0
2006-11-08 08:09:00,2.15655,2.15671,2.1565,2.1565,2523621.0
2006-11-08 08:10:00,2.15599,2.15627,2.15598,2.15598,3800258.0
2006-11-08 08:11:00,2.15596,2.15603,2.15594,2.15603,4471619.0
2006-11-08 08:12:00,2.156,2.1563,2.156,2.15622,2162936.0
2006-11-08 08:13:00,2.15628,2.15649,2.15614,2.15649,3031868.0
2006-11-08 08:14:00,2.15649,2.15672,2.15639,2.15672,9373288.0
2006-11-08 08:15:00,2.15669,2.15669,2.15634,2.1564,2992053.0
2006-11-08 08:16:00,2.15638,2.15667,2.15619,2.15667,19592567.0
2006-11-08 08:18:00,2.15662,2.15662,2.15637,2.15637,1138020.0
2006-11-08 08:19:00,2.15633,2.1566,2.15633,2.15649,16656211.0
2006-11-08 08:20:00,2.15645,2.15645,2.15608,2.15627,2712916.0
2006-11-08 08:21:00,2.15625,2.15632,2.15615,2.15617,818655.0
2006-11-08 08:23:00,2.15633,2.15646,2.1563,2.15636,5219124.0
2006-11-08 08:24:00,2.1563,2.15637,2.1563,2.15635,12343220.0
2006-11-08 08:25:00,2.1564,2.15657,2.1564,2.15644,14937841.0
2006-11-08 08:26:00,2.15636,2.15669,2.15636,2.15669,6154053.0
2006-11-08 08:27:00,2.15682,2.15682,2.15675,2.15675,2967281.0
2006-11-08 08:28:00,2.15677,2.15685,2.15677,2.15677,4469018.0
2006-11-08 08:29:00,2.15677,2.15677,2.15651,2.15651,13495926.0
2006-11-08 08:30:00,2.15658,2.15683,2.15658,2.15678,7120893.0
2006-11-08 08:31:00,2.15677,2.15683,2.15666,2.15669,20580136.0
2006-11-08 08:32:00,2.15667,2.15669,2.15655,2.15669,3641393.0
2006-11-08 08:33:00,2.15629,2.15672,2.15629,2.15672,12979733.0
2006-11-08 08:34:00,2.15675,2.15697,2.15675,2.15697,9728573.0
2006-11-08 08:35:00,2.15699,2.15699,2.15649,2.15654,10878534.0
2006-11-08 08:36:00,2.15652,2.15652,2.15633,2.15633,5133329.0
2006-11-08 08:37:00,2.15635,2.15654,2.15632,2.15632,3961390.0
2006-11-08 08:38:00,2.15592,2.15638,2.15592,2.15638,15806131.0
2006-11-08 08:39:00,2.1563,2.15664,2.1563,2.15664,2692523.0
2006-11-08 08:40:00,2.15629,2.15656,2.15629,2.15656,1541213.0
2006-11-08 08:41:00,2.15671,2.15695,2.15671,2.15693,3863577.0
2006-11-08 08:42:00,2.15694,2.15694,2.15664,2.15664,1712942.0
2006-11-08 08:43:00,2.15663,2.15663,2.156,2.15638,20216038.0
2006-11-08 08:44:00,2.15631,2.15631,2.15614,2.15614,6336945.0
2006-11-08 08:45:00,2.15615,2.15615,2.15608,2.15608,1624129.0
2006-11-08 08:46:00,2.15601,2.15601,2.15576,2.15576,7506530.0
2006-11-08 08:47:00,2.15602,2.15625,2.156,2.15625,3621994.0
2006-11-08 08:48:00,2.15629,2.15629,2.15622,2.15622,1781314.0
2006-11-08 08:49:00,2.15628,2.15628,2.15613,2.15613,10527389.0
2006-11-08 08:50:00,2.15618,2.15636,2.15618,2.15633,5496995.0
2006-11-08 08:51:00,2.1563,2.15637,2.15619,2.15623,12886115.0
2006-11-08 08:52:00,2.15623,2.15626,2.15601,2.15608,3263517.0
2006-11-08 08:53:00,2.15608,2.15623,2.15605,2.15612,9203437.0
2006-11-08 08:54:00,2.15612,2.15622,2.15606,2.15621,8998693.0
2006-11-08 08:55:00,2.15632,2.15643,2.15628,2.15642,16713141.0
2006-11-08 08:56:00,2.15646,2.15652,2.15636,2.15636,6006104.0
2006-11-08 08:57:00,2.15634,2.15639,2.15614,2.15618,3964634.0
2006-11-08 08:58:00,2.15625,2.15636,2.15625,2.15636,4661987.0
2006-11-08 08:59:00,2.15625,2.15633,2.15618,2.1563,4017912.0
2006-11-08 09:00:00,2.1562,2.15646,2.15608,2.15646,10826041.0
2006-11-08 09:01:00,2.15646,2.15646,2.15646,2.15646,3151500.0
2006-11-08 09:02:00,2.15647,2.15649,2.15626,2.15626,986631.0
2006-11-08 09:03:00,2.15637,2.15637,2.15624,2.15624,1497356.0
2006-11-08 09:04:00,2.15626,2.15626,2.15606,2.15606,4303388.0
2006-11-08 09:05:00,2.15603,2.15603,2.15575,2.15575,8913260.0
2006-11-08 09:06:00,2.15586,2.15586,2.15545,2.15545,7849993.0
2006-11-08 09:07:00,2.15559,2.15573,2.15559,2.1556,5806971.0
2006-11-08 09:08:00,2.1556,2.15591,2.1556,2.15591,10549066.0
2006-11-08 09:09:00,2.15602,2.15613,2.15602,2.15603,7509993.0
2006-11-08 09:10:00,2.15569,2.15645,2.15569,2.1563,9149360.0
2006-11-08 09:11:00,2.15635,2.15635,2.15566,2.15566,2533636.0
2006-11-08 09:12:00,2.15565,2.15565,2.15544,2.15549,7259839.0
2006-11-08 09:13:00,2.15546,2.15553,2.15539,2.15553,2235990.0
2006-11-08 09:14:00,2.15562,2.15572,2.15554,2.15572,1502594.0
2006-11-08 09:15:00,2.15576,2.15576,2.15564,2.15569,7689972.0
2006-11-08 09:16:00,2.15558,2.15558,2.15533,2.15546,6848329.0
2006-11-08 09:17:00,2.15545,2.15545,2.15453,2.15453,1773676.0
2006-11-08 09:18:00,2.15459,2.15474,2.15457,2.15468,7415280.0
2006-11-08 09:19:00,2.15454,2.15477,2.15432,2.15477,11899540.0
2006-11-08 09:20:00,2.15493,2.15495,2.1548,2.15489,3972374.0
2006-11-08 09:21:00,2.15479,2.15487,2.15476,2.15487,3119138.0
2006-11-08 09:22:00,2.15474,2.15474,2.15449,2.15454,8089663.0
2006-11-08 09:23:00,2.15444,2.15444,2.15382,2.15387,2882989.0
2006-11-08 09:24:00,2.15384,2.15412,2.15383,2.15412,11814762.0
2006-11-08 09:25:00,2.1542,2.15424,2.15406,2.15419,8823029.0
2006-11-08 09:26:00,2.15424,2.15429,2.15417,2.15419,5212034.0
2006-11-08 09:27:00,2.1544,2.15447,2.1544,2.15445,924404.0
2006-11-08 09:28:00,2.15447,2.15465,2.15422,2.15439,2518555.0
2006-11-08 09:29:00,2.15431,2.15448,2.15426,2.15448,4574906.0
2006-11-08 09:30:00,2.15449,2.15455,2.15426,2.15429,3558954.0
2006-11-08 09:31:00,2.1542,2.1542,2.15398,2.15399,4852364.0
2006-11-08 09:32:00,2.15396,2.15408,2.15396,2.15408,4773858.0
2006-11-08 09:33:00,2.15408,2.15439,2.15408,2.15439,8409907.0
2006-11-08 09:34:00,2.15444,2.1545,2.15426,2.1545,18363195.0
2006-11-08 09:35:00,2.15452,2.15452,2.15442,2.15443,13726888.0
2006-11-08 09:36:00,2.15442,2.15453,2.15405,2.15441,19799503.0
2006-11-08 09:37:00,2.15419,2.15437,2.15417,2.15437,3861791.0
2006-11-08 09:38:00,2.15445,2.15475,2.15445,2.15475,2015237.0
2006-11-08 09:39:00,2.1547,2.15498,2.1547,2.15481,1213532.0
2006-11-08 09:40:00,2.15465,2.15481,2.15458,2.15481,5852563.0
2006-11-08 09:41:00,2.15492,2.15528,2.15492,2.15528,1736798.0
2006-11-08 09:42:00,2.15544,2.1556,2.1554,2.15542,2293418.0
2006-11-08 09:43:00,2.1554,2.1554,2.15484,2.15484,7373747.0
2006-11-08 09:44:00,2.15469,2.15482,2.15465,2.15476,4414727.0
2006-11-08 09:45:00,2.15466,2.15466,2.15448,2.15459,9838181.0
2006-11-08 09:46:00,2.15459,2.15459,2.15429,2.15429,1289829.0
2006-11-08 09:47:00,2.15438,2.15438,2.15425,2.15429,1110411.0
2006-11-08 09:48:00,2.15435,2.15461,2.15428,2.15461,4416367.0
2006-11-08 09:49:00,2.15464,2.15486,2.15456,2.15479,12039122.0
2006-11-08 09:50:00,2.15492,2.15512,2.15466,2.15503,8915995.0
2006-11-08 09:51:00,2.15516,2.15557,2.15516,2.15557,12582758.0
2006-11-08 09:52:00,2.15562,2.1558,2.15562,2.1558,8759705.0
2006-11-08 09:53:00,2.15579,2.15586,2.15561,2.15561,1522017.0
2006-11-08 09:54:00,2.15558,2.15558,2.15551,2.15551,9717152.0
2006-11-08 09:55:00,2.15548,2.15563,2.15536,2.15563,8611845.0
2006-11-08 09:56:00,2.15583,2.15594,2.15577,2.15577,11628834.0
2006-11-08 09:57:00,2.15574,2.15574,2.15565,2.15565,4260481.0
2006-11-08 09:58:00,2.1556,2.1556,2.15542,2.15548,10164665.0
2006-11-08 10:00:00,2.15542,2.15551,2.15534,2.15551,5050055.0
2006-11-08 10:02:00,2.15545,2.15576,2.15545,2.15551,870280.0
2006-11-08 10:03:00,2.15551,2.15554,2.15527,2.15527,5508971.0
2006-11-08 10:04:00,2.15535,2.15535,2.15511,2.15532,7172486.0
2006-11-08 10:05:00,2.15536,2.15545,2.15528,2.15545,6305852.0
2006-11-08 10:06:00,2.15564,2.15569,2.15553,2.15567,3306463.0
2006-11-08 10:07:00,2.15563,2.15563,2.15544,2.15551,15188317.0
2006-11-08 10:08:00,2.1556,2.15571,2.1556,2.15571,5013147.0
2006-11-08 10:09:00,2.1557,2.15576,2.15559,2.15565,1650674.0
2006-11-08 10:10:00,2.15557,2.15557,2.15541,2.15541,3305807.0
2006-11-08 10:11:00,2.15537,2.15541,2.15527,2.15528,4682780.0
2006-11-08 10:12:00,2.15541,2.15541,2.15532,2.15536,3058897.0
2006-11-08 10:13:00,2.15524,2.15524,2.15476,2.15476,8737153.0
2006-11-08 10:14:00,2.15492,2.15514,2.15486,2.15514,14052689.0
2006-11-08 10:15:00,2.15521,2.15529,2.15512,2.15512,11427707.0
2006-11-08 10:16:00,2.15499,2.15499,2.15475,2.15486,4921542.0
2006-11-08 10:17:00,2.1548,2.1548,2.15455,2.15455,12909584.0
2006-11-08 10:18:00,2.15431,2.15434,2.15416,2.15427,12209327.0
2006-11-08 10:19:00,2.15444,2.15459,2.15444,2.15454,3051144.0
2006-11-08 10:20:00,2.15456,2.15471,2.15452,2.15471,32821401.0
2006-11-08 10:21:00,2.15481,2.15503,2.15481,2.15483,2474026.0
2006-11-08 10:22:00,2.15464,2.15505,2.15463,2.15505,479076.0
2006-11-08 10:23:00,2.15519,2.1556,2.15519,2.1556,26782744.0
2006-11-08 10:24:00,2.15553,2.15562,2.15532,2.15532,2667908.0
2006-11-08 10:25:00,2.15521,2.15527,2.15519,2.15519,1832887.0
2006-11-08 10:26:00,2.15525,2.15532,2.15517,2.15532,4551150.0
2006-11-08 10:27:00,2.15531,2.15534,2.15519,2.15519,976981.0
2006-11-08 10:28:00,2.15509,2.15509,2.1549,2.15499,570600.0
2006-11-08 10:29:00,2.1552,2.15536,2.15519,2.15536,9273925.0
2006-11-08 10:30:00,2.15536,2.15537,2.15521,2.15525,4241466.0
2006-11-08 10:31:00,2.15533,2.15538,2.15523,2.15533,2545692.0
2006-11-08 10:32:00,2.15522,2.15522,2.15499,2.15499,2853825.0
2006-11-08 10:33:00,2.15484,2.15484,2.15465,2.15479,7845883.0
2006-11-08 10:34:00,2.15462,2.15463,2.15423,2.15423,2077490.0
2006-11-08 10:35:00,2.15413,2.15422,2.15366,2.15366,2405305.0
2006-11-08 10:36:00,2.15395,2.15404,2.15376,2.1538,901318.0
2006-11-08 10:37:00,2.15372,2.15372,2.15355,2.15355,5184319.0
2006-11-08 10:38:00,2.15368,2.15379,2.15364,2.15379,2048614.0
2006-11-08 10:39:00,2.15379,2.15399,2.15375,2.15381,11418050.0
2006-11-08 10:40:00,2.15223,2.15364,2.15223,2.15331,6832171.0
2006-11-08 10:41:00,2.15338,2.15386,2.15312,2.15385,2463261.0
2006-11-08 10:42:00,2.15386,2.15386,2.15363,2.15363,13372454.0
2006-11-08 10:43:00,2.15363,2.15422,2.15363,2.15422,11171846.0
2006-11-08 10:44:00,2.15433,2.15451,2.15429,2.15449,3384839.0
2006-11-08 10:45:00,2.15449,2.15461,2.15449,2.15449,3117908.0
2006-11-08 10:46:00,2.15449,2.15449,2.15425,2.15449,4634609.0
2006-11-08 10:47:00,2.15458,2.15489,2.15457,2.15487,1985572.0
2006-11-08 10:48:00,2.15496,2.15514,2.15496,2.15514,8262377.0
2006-11-08 10:49:00,2.15522,2.15529,2.15512,2.15529,878018.0
2006-11-08 10:50:00,2.15533,2.15566,2.15533,2.15553,10280876.0
2006-11-08 10:51:00,2.15547,2.15547,2.15532,2.15534,3573726.0
2006-11-08 10:52:00,2.15536,2.15543,2.15534,2.1554,2574317.0
2006-11-08 10:53:00,2.1554,2.15545,2.15502,2.15541,8147106.0
2006-11-08 10:54:00,2.15546,2.15546,2.15532,2.15539,4712719.0
2006-11-08 10:55:00,2.1555,2.1555,2.15477,2.15477,7458713.0
2006-11-08 10:56:00,2.15445,2.15446,2.15426,2.15426,5001630.0
2006-11-08 10:57:00,2.15447,2.15463,2.15447,2.15461,1674423.0
2006-11-08 10:58:00,2.15463,2.15482,2.15463,2.1547,13946161.0
2006-11-08 10:59:00,2.15461,2.15483,2.15461,2.15483,3124797.0
2006-11-08 11:00:00,2.15481,2.15488,2.15477,2.15477,21746897.0
2006-11-08 11:01:00,2.15479,2.15488,2.15479,2.15488,4643198.0
2006-11-08 11:02:00,2.1549,2.1552,2.1549,2.1552,3859505.0
2006-11-08 11:03:00,2.15504,2.15508,2.15476,2.15476,1222793.0
2006-11-08 11:04:00,2.15478,2.15478,2.15453,2.15453,3127496.0
2006-11-08 11:05:00,2.15465,2.15511,2.15465,2.15511,5556369.0
2006-11-08 11:06:00,2.15532,2.15581,2.15532,2.15581,4284874.0
2006-11-08 11:07:00,2.15572,2.15572,2.15561,2.15571,1109902.0
2006-11-08 11:08:00,2.1557,2.1557,2.15536,2.1555,5330611.0
2006-11-08 11:09:00,2.15544,2.15582,2.15544,2.15582,12185788.0
2006-11-08 11:10:00,2.15572,2.15599,2.15572,2.15599,2136337.0
2006-11-08 11:11:00,2.15613,2.15637,2.15613,2.15625,10980893.0
2006-11-08 11:12:00,2.1563,2.15637,2.15618,2.15618,11593883.0
2006-11-08 11:13:00,2.15602,2.15626,2.15602,2.15626,3180792.0
2006-11-08 11:14:00,2.15615,2.15636,2.15615,2.15617,2484760.0
2006-11-08 11:15:00,2.15616,2.15625,2.15616,2.1562,7272169.0
2006-11-08 11:16:00,2.15614,2.15622,2.15614,2.15621,11707170.0
2006-11-08 11:17:00,2.15624,2.15635,2.15624,2.15627,2971105.0
2006-11-08 11:18:00,2.15617,2.15617,2.15586,2.15586,2214578.0
2006-11-08 11:19:00,2.15591,2.15591,2.15567,2.15567,1939474.0
2006-11-08 11:20:00,2.1555,2.1555,2.1554,2.15541,3576192.0
2006-11-08 11:21:00,2.15549,2.15568,2.15549,2.15559,4931596.0
2006-11-08 11:22:00,2.15561,2.15575,2.15554,2.15554,6104523.0
2006-11-08 11:23:00,2.15564,2.15564,2.15539,2.15544,8993006.0
2006-11-08 11:24:00,2.15547,2.15555,2.15535,2.15548,756404.0
2006-11-08 11:25:00,2.15542,2.15554,2.15538,2.15538,9718842.0
2006-11-08 11:26:00,2.15529,2.15529,2.15499,2.15513,9435783.0
2006-11-08 11:27:00,2.15517,2.15571,2.15505,2.15571,8367236.0
2006-11-08 11:28:00,2.15575,2.15575,2.1553,2.1553,2286991.0
2006-11-08 11:29:00,2.15511,2.15511,2.15455,2.15456,4211813.0
2006-11-08 11:30:00,2.15459,2.15468,2.15426,2.15426,1347971.0
2006-11-08 11:31:00,2.15427,2.15427,2.15408,2.15424,3133973.0
2006-11-08 11:32:00,2.15429,2.15455,2.15429,2.15453,13174466.0
2006-11-08 11:33:00,2.15456,2.15465,2.15445,2.1545,9719516.0
2006-11-08 11:34:00,2.15441,2.15452,2.15424,2.15452,3273545.0
2006-11-08 11:35:00,2.15453,2.15456,2.15441,2.15441,9235158.0
2006-11-08 11:36:00,2.15436,2.15448,2.15427,2.15442,5420690.0
2006-11-08 11:37:00,2.15441,2.15441,2.15408,2.15408,5291713.0
2006-11-08 11:38:00,2.15398,2.15424,2.15398,2.15424,6684245.0
2006-11-08 11:39:00,2.15414,2.15414,2.15369,2.15376,3197788.0
2006-11-08 11:40:00,2.15396,2.15471,2.15396,2.15471,7364823.0
2006-11-08 11:41:00,2.15475,2.15475,2.15435,2.15447,5569758.0
2006-11-08 11:42:00,2.15436,2.15436,2.15382,2.15389,1859983.0
2006-11-08 11:43:00,2.15368,2.1538,2.15359,2.15365,5777493.0
2006-11-08 11:44:00,2.15361,2.15368,2.15345,2.15368,2015059.0
2006-11-08 11:45:00,2.15377,2.15381,2.15369,2.15381,4402037.0
2006-11-08 11:46:00,2.15378,2.15388,2.15365,2.15365,2927307.0
2006-11-08 11:47:00,2.15374,2.15374,2.15358,2.15358,4623573.0
2006-11-08 11:48:00,2.15342,2.15342,2.15305,2.15305,11505137.0
2006-11-08 11:49:00,2.15293,2.153,2.15243,2.15272,6682028.0
2006-11-08 11:50:00,2.15267,2.15267,2.1525,2.1525,2987798.0
2006-11-08 11:51:00,2.15243,2.15243,2.15227,2.15227,6022513.0
2006-11-08 11:52:00,2.15231,2.15231,2.15212,2.15212,3089904.0
2006-11-08 11:53:00,2.15204,2.15204,2.1517,2.15181,7549704.0
2006-11-08 11:54:00,2.15174,2.15174,2.15151,2.15151,2241523.0
2006-11-08 11:55:00,2.15128,2.15133,2.15108,2.15133,3429915.0
2006-11-08 11:56:00,2.15139,2.15139,2.15102,2.15111,8160318.0
2006-11-08 11:57:00,2.15121,2.15168,2.14998,2.15168,3918586.0
2006-11-08 11:59:00,2.15178,2.15203,2.15177,2.15197,16192736.0
2006-11-08 12:00:00,2.15199,2.15213,2.15194,2.15213,4046254.0
2006-11-08 12:01:00,2.15216,2.15268,2.15216,2.15263,7681448.0
2006-11-08 12:02:00,2.15262,2.15277,2.15262,2.15277,1269785.0
2006-11-08 12:03:00,2.15269,2.15289,2.15269,2.15289,2445742.0
2006-11-08 12:04:00,2.15286,2.15301,2.15274,2.15301,3760319.0
2006-11-08 12:05:00,2.15295,2.15323,2.15295,2.15323,4266775.0
2006-11-08 12:06:00,2.15333,2.15352,2.15329,2.15329,3744559.0
2006-11-08 12:07:00,2.15316,2.15316,2.15301,2.15305,1113691.0
2006-11-08 12:08:00,2.15306,2.1531,2.15292,2.15304,10210400.0
2006-11-08 12:09:00,2.15309,2.15309,2.15292,2.153,4661994.0
2006-11-08 12:10:00,2.15313,2.15335,2.15313,2.15335,8202544.0
2006-11-08 12:11:00,2.15341,2.15358,2.15333,2.15358,2749172.0
2006-11-08 12:12:00,2.15349,2.15385,2.15349,2.15378,4092412.0
2006-11-08 12:13:00,2.15372,2.15383,2.1537,2.15383,3387574.0
2006-11-08 12:14:00,2.1538,2.15386,2.15378,2.15378,10912574.0
2006-11-08 12:15:00,2.15385,2.15406,2.15382,2.15406,5311325.0
2006-11-08 12:16:00,2.15403,2.15403,2.15389,2.15394,5315856.0
2006-11-08 12:17:00,2.15378,2.15398,2.15365,2.15398,3426148.0
2006-11-08 12:18:00,2.154,2.15409,2.15374,2.15374,2159147.0
2006-11-08 12:19:00,2.15369,2.1537,2.15349,2.15357,6341333.0
2006-11-08 12:20:00,2.1537,2.1537,2.15341,2.1536,9880955.0
2006-11-08 12:21:00,2.15383,2.15424,2.15367,2.15421,22433965.0
2006-11-08 12:22:00,2.15409,2.15435,2.15385,2.15432,14284050.0
2006-11-08 12:23:00,2.15439,2.15439,2.15409,2.15432,4137917.0
2006-11-08 12:24:00,2.15434,2.15434,2.15418,2.15429,3662930.0
2006-11-08 12:25:00,2.15437,2.15458,2.15405,2.15458,19453585.0
2006-11-08 12:26:00,2.1546,2.15463,2.15459,2.15459,6454625.0
2006-11-08 12:27:00,2.15475,2.15502,2.15475,2.15482,7848153.0
2006-11-08 12:28:00,2.15487,2.15534,2.15487,2.15534,5630747.0
2006-11-08 12:29:00,2.15536,2.15536,2.15385,2.15519,5361180.0
2006-11-08 12:30:00,2.15532,2.15555,2.15532,2.15551,4829724.0
2006-11-08 12:31:00,2.15545,2.15545,2.15369,2.15537,4798834.0
2006-11-08 12:32:00,2.15555,2.15578,2.15555,2.15578,2596895.0
2006-11-08 12:33:00,2.15579,2.15579,2.15561,2.15561,11203183.0
2006-11-08 12:34:00,2.15553,2.15553,2.1554,2.1554,9858376.0
2006-11-08 12:35:00,2.1554,2.1555,2.15534,2.1555,513668.0
2006-11-08 12:36:00,2.15554,2.15563,2.15553,2.15553,1815789.0
2006-11-08 12:37:00,2.15566,2.1557,2.15538,2.15538,660885.0
2006-11-08 12:38:00,2.15523,2.15523,2.15473,2.15485,2798248.0
2006-11-08 12:39:00,2.15475,2.15507,2.15475,2.15507,837239.0
2006-11-08 12:40:00,2.15513,2.15513,2.15468,2.1551,2277253.0
2006-11-08 12:41:00,2.15516,2.15522,2.15516,2.15522,20757432.0
2006-11-08 12:42:00,2.15528,2.15528,2.15518,2.15518,3097355.0
2006-11-08 12:43:00,2.15515,2.15521,2.15495,2.15495,3228486.0
2006-11-08 12:44:00,2.15486,2.15519,2.1548,2.15497,10663066.0
2006-11-08 12:45:00,2.15495,2.15495,2.15469,2.15476,5821879.0
2006-11-08 12:46:00,2.15482,2.15489,2.15468,2.15472,3139717.0
2006-11-08 12:47:00,2.15475,2.15485,2.15463,2.15472,8262193.0
2006-11-08 12:48:00,2.15463,2.1547,2.15455,2.15467,2604109.0
2006-11-08 12:49:00,2.15456,2.15456,2.15426,2.15426,2392029.0
2006-11-08 12:50:00,2.15398,2.15398,2.15375,2.15375,3098953.0
2006-11-08 12:51:00,2.15373,2.15373,2.15358,2.15358,3578375.0
2006-11-08 12:52:00,2.15368,2.15398,2.15368,2.15398,12647898.0
2006-11-08 12:53:00,2.1539,2.15484,2.15327,2.15484,19640239.0
2006-11-08 12:54:00,2.15486,2.15495,2.15477,2.1549,8023153.0
2006-11-08 12:55:00,2.15486,2.15515,2.15486,2.15515,2922986.0
2006-11-08 12:56:00,2.15518,2.15518,2.15509,2.15515,4663269.0
2006-11-08 12:57:00,2.15517,2.15528,2.15508,2.15508,6694953.0
2006-11-08 12:58:00,2.15517,2.15531,2.15515,2.15519,961317.0
2006-11-08 12:59:00,2.15532,2.15532,2.15507,2.15507,6870319.0
2006-11-08 13:01:00,2.155,2.155,2.15491,2.15492,2613084.0
2006-11-08 13:02:00,2.15496,2.15496,2.15473,2.15485,15236982.0
2006-11-08 13:03:00,2.15484,2.15512,2.15465,2.15512,1368597.0
2006-11-08 13:04:00,2.15509,2.1553,2.15509,2.15521,1367696.0
2006-11-08 13:05:00,2.15527,2.15543,2.15507,2.15543,1986610.0
2006-11-08 13:06:00,2.15556,2.15573,2.15544,2.15544,2034066.0
2006-11-08 13:07:00,2.1553,2.15536,2.15512,2.15534,5246753.0
2006-11-08 13:08:00,2.15535,2.15561,2.15528,2.15561,14178716.0
2006-11-08 13:09:00,2.15539,2.15539,2.15516,2.15516,14724884.0
2006-11-08 13:10:00,2.1551,2.15514,2.15488,2.15494,1892021.0
2006-11-08 13:11:00,2.15499,2.15532,2.15497,2.15509,12869884.0
2006-11-08 13:12:00,2.15512,2.15512,2.15488,2.15495,10144649.0
2006-11-08 13:13:00,2.15489,2.15489,2.15468,2.15468,2254186.0
2006-11-08 13:14:00,2.15455,2.15461,2.15437,2.15444,10515509.0
2006-11-08 13:15:00,2.15441,2.15454,2.15438,2.15448,1979686.0
2006-11-08 13:16:00,2.15436,2.15465,2.15435,2.15435,8778149.0
2006-11-08 13:17:00,2.15451,2.1546,2.15442,2.15457,2639965.0
2006-11-08 13:18:00,2.15456,2.15463,2.15444,2.15444,20894982.0
2006-11-08 13:19:00,2.15436,2.15463,2.15436,2.15459,5282232.0
2006-11-08 13:20:00,2.15466,2.15466,2.15438,2.15448,3252058.0
2006-11-08 13:21:00,2.15445,2.15445,2.15409,2.15409,5145972.0
2006-11-08 13:22:00,2.15405,2.15433,2.15402,2.15433,6253423.0
2006-11-08 13:23:00,2.15426,2.15426,2.15398,2.15414,1822477.0
2006-11-08 13:24:00,2.1543,2.15433,2.1528,2.15429,2711459.0
2006-11-08 13:25:00,2.15426,2.15426,2.15367,2.15421,5635422.0
2006-11-08 13:26:00,2.15455,2.1547,2.15453,2.1547,4418573.0
2006-11-08 13:27:00,2.15463,2.15463,2.15451,2.15451,5363892.0
2006-11-08 13:28:00,2.15455,2.15455,2.15422,2.15422,1175442.0
2006-11-08 13:29:00,2.15418,2.15457,2.15418,2.15457,20071627.0
2006-11-08 13:30:00,2.15455,2.15477,2.15455,2.1547,2652450.0
2006-11-08 13:31:00,2.15485,2.15485,2.15456,2.15456,4201890.0
2006-11-08 13:32:00,2.15444,2.15452,2.15406,2.15406,8352878.0
2006-11-08 13:33:00,2.15414,2.15425,2.15413,2.15413,10430187.0
2006-11-08 13:34:00,2.15429,2.15452,2.15429,2.15452,10177859.0
2006-11-08 13:35:00,2.1545,2.15457,2.15447,2.15453,9791163.0
2006-11-08 13:36:00,2.15435,2.15447,2.15429,2.15429,2848546.0
2006-11-08 13:37:00,2.15426,2.15426,2.1541,2.15422,13100600.0
2006-11-08 13:38:00,2.1543,2.1545,2.1543,2.1545,1725443.0
2006-11-08 13:39:00,2.15448,2.1547,2.15448,2.1547,3269702.0
2006-11-08 13:40:00,2.15477,2.15495,2.15473,2.15495,5207689.0
2006-11-08 13:41:00,2.155,2.155,2.15467,2.15473,7905538.0
2006-11-08 13:42:00,2.1547,2.1547,2.15416,2.15437,18883583.0
2006-11-08 13:43:00,2.15435,2.15461,2.15435,2.15461,2191784.0
2006-11-08 13:44:00,2.15455,2.15486,2.15455,2.15486,2571559.0
2006-11-08 13:45:00,2.15477,2.15477,2.15448,2.1545,1503831.0
2006-11-08 13:46:00,2.15455,2.15471,2.15451,2.15471,4799445.0
2006-11-08 13:47:00,2.15471,2.15494,2.15471,2.15494,4447037.0
2006-11-08 13:48:00,2.15488,2.15504,2.15488,2.15495,12568852.0
2006-11-08 13:49:00,2.15492,2.15493,2.15473,2.15473,6980849.0
2006-11-08 13:50:00,2.15459,2.15468,2.15447,2.15468,1940995.0
2006-11-08 13:51:00,2.15463,2.15471,2.15455,2.15456,16271955.0
2006-11-08 13:52:00,2.15453,2.15464,2.15417,2.15464,1688092.0
2006-11-08 13:53:00,2.15457,2.15485,2.15457,2.15485,1654337.0
2006-11-08 13:54:00,2.1549,2.1549,2.15458,2.15458,2258146.0
2006-11-08 13:55:00,2.15484,2.15487,2.15473,2.15485,12611980.0
2006-11-08 13:56:00,2.15487,2.15487,2.15469,2.15481,8098999.0
2006-11-08 13:57:00,2.15483,2.15488,2.15477,2.15486,51755835.0
2006-11-08 13:58:00,2.15502,2.15509,2.1549,2.15503,406721.0
2006-11-08 13:59:00,2.15518,2.1553,2.15515,2.15515,2761532.0
2006-11-08 14:00:00,2.15525,2.15531,2.15507,2.15514,5380859.0
2006-11-08 14:01:00,2.15525,2.15548,2.15523,2.15548,11719528.0
2006-11-08 14:02:00,2.15551,2.15575,2.15551,2.15572,1972782.0
2006-11-08 14:03:00,2.15577,2.15618,2.1557,2.15618,2421790.0
2006-11-08 14:04:00,2.15621,2.15653,2.15621,2.15649,1479243.0
2006-11-08 14:05:00,2.15671,2.15746,2.15671,2.15746,5414293.0
2006-11-08 14:06:00,2.15736,2.15761,2.15732,2.15732,5252926.0
2006-11-08 14:07:00,2.15726,2.15726,2.15704,2.15707,3793784.0
2006-11-08 14:08:00,2.1571,2.15731,2.1571,2.15714,2442838.0
2006-11-08 14:09:00,2.15729,2.15729,2.15703,2.15704,6788846.0
2006-11-08 14:10:00,2.15693,2.15693,2.15675,2.15679,1460049.0
2006-11-08 14:12:00,2.1567,2.15676,2.15622,2.15622,6484664.0
2006-11-08 14:13:00,2.1563,2.15641,2.15623,2.1564,1841655.0
2006-11-08 14:14:00,2.15651,2.15651,2.15632,2.15641,7923957.0
2006-11-08 14:15:00,2.15634,2.15653,2.15629,2.15647,11782352.0
2006-11-08 14:16:00,2.15644,2.15649,2.15638,2.15642,6588682.0
2006-11-08 14:17:00,2.15649,2.15649,2.1564,2.15642,4516149.0
2006-11-08 14:18:00,2.15631,2.15638,2.15622,2.15631,2119754.0
2006-11-08 14:19:00,2.15629,2.15629,2.1561,2.1561,14764595.0
2006-11-08 14:20:00,2.15585,2.15585,2.15572,2.15573,6092757.0
2006-11-08 14:21:00,2.15573,2.15635,2.15573,2.15635,8163457.0
2006-11-08 14:22:00,2.15651,2.15677,2.15651,2.15677,10119389.0
2006-11-08 14:23:00,2.15671,2.15671,2.15653,2.15653,1002473.0
2006-11-08 14:24:00,2.15668,2.15668,2.15646,2.1566,8968815.0
2006-11-08 14:25:00,2.15658,2.15658,2.15592,2.15624,13470153.0
2006-11-08 14:26:00,2.15623,2.15623,2.15575,2.15622,8417891.0
2006-11-08 14:27:00,2.15625,2.15636,2.15619,2.15633,15773427.0
2006-11-08 14:28:00,2.15631,2.15631,2.15612,2.15619,8911664.0
2006-11-08 14:29:00,2.1562,2.1562,2.15586,2.15604,6811343.0
2006-11-08 14:30:00,2.1562,2.15643,2.15612,2.15643,4650882.0
2006-11-08 14:31:00,2.1564,2.1564,2.15608,2.15626,19824986.0
2006-11-08 14:32:00,2.15614,2.15616,2.15601,2.15616,6705643.0
2006-11-08 14:33:00,2.15622,2.15622,2.15586,2.15586,7357863.0
2006-11-08 14:34:00,2.15592,2.15592,2.1557,2.15576,5965872.0
2006-11-08 14:35:00,2.15562,2.15562,2.15522,2.15522,26456582.0
2006-11-08 14:36:00,2.1553,2.15542,2.15516,2.15516,2577502.0
2006-11-08 14:37:00,2.15521,2.15536,2.15509,2.15536,2283687.0
2006-11-08 14:38:00,2.15536,2.15536,2.1552,2.15534,9398449.0
2006-11-08 14:39:00,2.1554,2.15552,2.15532,2.15549,1993024.0
2006-11-08 14:40:00,2.15547,2.15552,2.15544,2.15544,6452764.0
2006-11-08 14:41:00,2.15539,2.15546,2.15531,2.15539,3339893.0
2006-11-08 14:42:00,2.15532,2.1555,2.15532,2.15541,1247656.0
2006-11-08 14:43:00,2.15542,2.15556,2.15542,2.15556,4860877.0
2006-11-08 14:44:00,2.15556,2.15567,2.15552,2.15562,5332184.0
2006-11-08 14:45:00,2.15552,2.15552,2.15531,2.15536,3685027.0
2006-11-08 14:46:00,2.15521,2.15533,2.15508,2.15508,4442247.0
2006-11-08 14:47:00,2.15515,2.15515,2.1548,2.1548,2651817.0
2006-11-08 14:48:00,2.1547,2.15486,2.15469,2.15485,2861849.0
2006-11-08 14:49:00,2.15484,2.15501,2.15483,2.15501,9081653.0
2006-11-08 14:50:00,2.15497,2.15498,2.15486,2.15487,6823029.0
2006-11-08 14:51:00,2.15489,2.15493,2.15482,2.15482,22002809.0
2006-11-08 14:52:00,2.15484,2.15487,2.15476,2.15479,3554417.0
2006-11-08 14:53:00,2.1548,2.15489,2.15475,2.15484,3687050.0
2006-11-08 14:54:00,2.15476,2.15499,2.15476,2.15499,695620.0
2006-11-08 14:55:00,2.15494,2.15494,2.15445,2.15445,4378360.0
2006-11-08 14:56:00,2.15439,2.15463,2.15429,2.15429,2090780.0
2006-11-08 14:57:00,2.15414,2.15419,2.15384,2.15419,4769868.0
2006-11-08 14:58:00,2.1543,2.15447,2.15426,2.15447,734227.0
2006-11-08 14:59:00,2.15455,2.15455,2.15427,2.15427,4861452.0
2006-11-08 15:00:00,2.15421,2.15446,2.15394,2.15394,10851498.0
2006-11-08 15:01:00,2.15372,2.15375,2.15371,2.15371,2576647.0
2006-11-08 15:02:00,2.15361,2.15361,2.15327,2.15361,6859240.0
2006-11-08 15:03:00,2.15365,2.15368,2.15352,2.15352,5273025.0
2006-11-08 15:04:00,2.15355,2.15368,2.15354,2.15354,10826712.0
2006-11-08 15:05:00,2.15338,2.15369,2.15337,2.15369,3376470.0
2006-11-08 15:06:00,2.15369,2.15376,2.15339,2.15339,1799304.0
2006-11-08 15:07:00,2.15343,2.15343,2.15328,2.15334,3369188.0
2006-11-08 15:08:00,2.15322,2.15378,2.15322,2.15378,5972135.0
2006-11-08 15:09:00,2.1538,2.15408,2.1538,2.15395,2926726.0
2006-11-08 15:10:00,2.15393,2.15393,2.15385,2.15393,6502429.0
2006-11-08 15:11:00,2.15403,2.15425,2.15398,2.15425,4504377.0
2006-11-08 15:12:00,2.15438,2.15494,2.15438,2.15494,12530294.0
2006-11-08 15:13:00,2.15502,2.15507,2.155,2.15507,4938784.0
2006-11-08 15:14:00,2.15513,2.15546,2.15513,2.15516,3871841.0
2006-11-08 15:15:00,2.15518,2.15518,2.15482,2.15482,4416179.0
2006-11-08 15:16:00,2.15473,2.15477,2.15466,2.15477,8030212.0
2006-11-08 15:17:00,2.1548,2.15492,2.15476,2.15488,2563338.0
2006-11-08 15:18:00,2.155,2.15508,2.15498,2.15498,4371287.0
2006-11-08 15:19:00,2.155,2.15502,2.15481,2.15502,7104922.0
2006-11-08 15:20:00,2.15495,2.15495,2.15474,2.15476,3771119.0
2006-11-08 15:21:00,2.15476,2.15482,2.15454,2.15482,5361492.0
2006-11-08 15:22:00,2.1547,2.1547,2.15454,2.15454,14282394.0
2006-11-08 15:23:00,2.1547,2.15486,2.1547,2.15486,10110466.0
2006-11-08 15:24:00,2.15487,2.15487,2.15464,2.15467,9141128.0
2006-11-08 15:25:00,2.15464,2.1547,2.15435,2.15442,4207919.0
2006-11-08 15:26:00,2.15419,2.15419,2.154,2.15407,11336901.0
2006-11-08 15:27:00,2.15409,2.15436,2.15402,2.15436,36093322.0
2006-11-08 15:28:00,2.15455,2.15496,2.15455,2.15496,3630238.0
2006-11-08 15:29:00,2.15503,2.15518,2.1549,2.1549,9265572.0
2006-11-08 15:30:00,2.1548,2.15484,2.15468,2.15468,1608907.0
2006-11-08 15:31:00,2.15445,2.15466,2.15445,2.15447,18752197.0
2006-11-08 15:32:00,2.15439,2.15439,2.15415,2.15429,2734388.0
2006-11-08 15:33:00,2.15445,2.15462,2.15439,2.15439,7842959.0
2006-11-08 15:34:00,2.15456,2.15475,2.15456,2.1546,8327505.0
2006-11-08 15:35:00,2.15462,2.15507,2.15462,2.15507,2365429.0
2006-11-08 15:36:00,2.15502,2.15502,2.1548,2.1548,18011234.0
2006-11-08 15:37:00,2.15479,2.15486,2.15468,2.15486,11584743.0
2006-11-08 15:38:00,2.15497,2.15539,2.15497,2.15518,10751590.0
2006-11-08 15:39:00,2.155,2.155,2.15465,2.15477,1811000.0
2006-11-08 15:40:00,2.1547,2.155,2.1547,2.15483,10192011.0
2006-11-08 15:41:00,2.1548,2.1548,2.15457,2.15457,1890147.0
2006-11-08 15:42:00,2.15449,2.15449,2.15417,2.15428,3661862.0
2006-11-08 15:43:00,2.1544,2.15441,2.15423,2.15428,6927468.0
2006-11-08 15:44:00,2.15427,2.15434,2.15424,2.15434,7372862.0
2006-11-08 15:45:00,2.15427,2.15433,2.15416,2.1543,12990852.0
2006-11-08 15:46:00,2.15422,2.15422,2.1542,2.1542,317765.0
2006-11-08 15:47:00,2.15434,2.15457,2.15432,2.15432,7719125.0
2006-11-08 15:48:00,2.15422,2.15427,2.15411,2.15422,18935511.0
2006-11-08 15:49:00,2.15428,2.15453,2.15425,2.15453,704350.0
2006-11-08 15:50:00,2.15413,2.15458,2.15413,2.15441,11035560.0
2006-11-08 15:51:00,2.15454,2.15457,2.15448,2.15457,2981959.0
2006-11-08 15:52:00,2.15456,2.15466,2.15455,2.15456,2653856.0
2006-11-08 15:53:00,2.15448,2.15481,2.15446,2.15481,3490860.0
2006-11-08 15:54:00,2.15482,2.15513,2.15471,2.15513,1935553.0
2006-11-08 15:55:00,2.15508,2.15524,2.15503,2.15514,12515384.0
2006-11-08 15:56:00,2.1552,2.15544,2.1552,2.15526,4257495.0
2006-11-08 15:57:00,2.15533,2.15533,2.15519,2.15519,1611142.0
2006-11-08 15:58:00,2.15514,2.15533,2.15514,2.15524,2290538.0
2006-11-08 15:59:00,2.15521,2.15521,2.155,2.155,1663052.0
2006-11-08 16:00:00,2.15512,2.15523,2.15462,2.15497,4599742.0
2006-11-08 16:01:00,2.15483,2.15483,2.15458,2.15477,4657221.0
2006-11-08 16:02:00,2.15492,2.15504,2.15488,2.1549,1532789.0
2006-11-08 16:03:00,2.15481,2.15481,2.15432,2.15475,17035661.0
2006-11-08 16:04:00,2.15465,2.15483,2.15465,2.1548,1298705.0
2006-11-08 16:05:00,2.15482,2.15495,2.15482,2.15495,1227721.0
2006-11-08 16:06:00,2.15499,2.15508,2.15481,2.15481,14360356.0
2006-11-08 16:07:00,2.15495,2.15519,2.15495,2.15515,3641418.0
2006-11-08 16:08:00,2.15523,2.15525,2.15517,2.15525,4057771.0
2006-11-08 16:09:00,2.15525,2.15541,2.15525,2.15541,2360878.0
2006-11-08 16:10:00,2.15557,2.15578,2.15546,2.15546,10825058.0
2006-11-08 16:11:00,2.15543,2.15543,2.15499,2.15499,7584820.0
2006-11-08 16:12:00,2.15486,2.15496,2.15453,2.15453,10962162.0
2006-11-08 16:13:00,2.15452,2.15452,2.15425,2.15431,5182944.0
2006-11-08 16:14:00,2.15416,2.15425,2.15397,2.15397,1821671.0
2006-11-08 16:15:00,2.15406,2.15406,2.15371,2.15371,12634128.0
2006-11-08 16:16:00,2.15391,2.15399,2.15389,2.15391,711254.0
2006-11-08 16:17:00,2.15395,2.15404,2.15384,2.15404,11183130.0
2006-11-08 16:18:00,2.15407,2.15422,2.15401,2.15401,7079166.0
2006-11-08 16:19:00,2.15393,2.15412,2.15393,2.15406,8693099.0
2006-11-08 16:20:00,2.15413,2.15431,2.15403,2.15431,4745152.0
2006-11-08 16:21:00,2.15433,2.15445,2.15429,2.15433,13983729.0
2006-11-08 16:22:00,2.15417,2.15417,2.15397,2.15405,10487704.0
2006-11-08 16:23:00,2.15407,2.15445,2.15407,2.15445,8566508.0
2006-11-08 16:24:00,2.15453,2.15453,2.15425,2.15451,1286894.0
2006-11-08 16:25:00,2.15457,2.15468,2.15441,2.15441,11146560.0
2006-11-08 16:26:00,2.15431,2.15431,2.15402,2.15402,1354696.0
2006-11-08 16:27:00,2.15424,2.15436,2.15422,2.15427,2762443.0
2006-11-08 16:28:00,2.15449,2.15471,2.15449,2.1547,4887855.0
2006-11-08 16:29:00,2.15458,2.15458,2.15414,2.15414,3089514.0
2006-11-08 16:30:00,2.15412,2.15412,2.15388,2.15388,7286733.0
2006-11-08 16:31:00,2.15378,2.15385,2.15343,2.15357,6248071.0
2006-11-08 16:32:00,2.15354,2.15354,2.15349,2.15349,1737181.0
2006-11-08 16:33:00,2.1534,2.15341,2.15334,2.15334,349937.0
2006-11-08 16:34:00,2.15335,2.15335,2.1532,2.1532,15024822.0
2006-11-08 16:35:00,2.15314,2.15314,2.15287,2.15287,1401451.0
2006-11-08 16:36:00,2.15296,2.15296,2.15269,2.15275,6923580.0
2006-11-08 16:37:00,2.15275,2.15275,2.15242,2.15242,10420037.0
2006-11-08 16:38:00,2.15237,2.15237,2.15225,2.15225,3304956.0
2006-11-08 16:39:00,2.15221,2.15221,2.15175,2.15181,9030023.0
2006-11-08 16:40:00,2.1518,2.15194,2.15174,2.15174,2661719.0
2006-11-08 16:41:00,2.15183,2.15211,2.15183,2.15205,2946029.0
2006-11-08 16:42:00,2.15193,2.15193,2.15169,2.15176,18911356.0
2006-11-08 16:43:00,2.15181,2.15197,2.15181,2.15181,8859196.0
2006-11-08 16:44:00,2.15192,2.15211,2.15192,2.15195,1591584.0
2006-11-08 16:45:00,2.15179,2.15179,2.1515,2.15152,3460519.0
2006-11-08 16:46:00,2.15158,2.15158,2.15122,2.15122,4910164.0
2006-11-08 16:47:00,2.15122,2.15122,2.15089,2.15089,2444158.0
2006-11-08 16:48:00,2.15088,2.15088,2.15031,2.15034,3653532.0
2006-11-08 16:49:00,2.15035,2.15053,2.15035,2.15053,7933190.0
2006-11-08 16:50:00,2.15047,2.15064,2.15047,2.15056,1462707.0
2006-11-08 16:51:00,2.15057,2.15073,2.15053,2.15067,15728888.0
2006-11-08 16:52:00,2.15067,2.15071,2.15049,2.15049,4492435.0
2006-11-08 16:53:00,2.15053,2.15076,2.15053,2.15076,3373804.0
2006-11-08 16:54:00,2.15087,2.15123,2.15083,2.15107,2247713.0
2006-11-08 16:55:00,2.15092,2.15116,2.15092,2.15116,212942.0
2006-11-08 16:56:00,2.1512,2.1512,2.15098,2.15109,9855053.0
2006-11-08 16:57:00,2.15112,2.15126,2.15102,2.15126,6783150.0
2006-11-08 16:58:00,2.15131,2.15132,2.15082,2.15131,16326646.0
2006-11-08 16:59:00,2.15148,2.15179,2.15148,2.15179,1511694.0
2006-11-08 17:00:00,2.15185,2.15201,2.15175,2.15177,3684699.0
2006-11-08 17:01:00,2.15169,2.15169,2.15131,2.15131,17237540.0
2006-11-08 17:02:00,2.1513,2.15142,2.1513,2.15142,4010995.0
2006-11-08 17:03:00,2.15155,2.1518,2.15152,2.1518,5672761.0
2006-11-08 17:04:00,2.15193,2.15209,2.15186,2.15209,10171527.0
2006-11-08 17:05:00,2.15221,2.15247,2.15221,2.15247,1008775.0
2006-11-08 17:06:00,2.15244,2.15244,2.15211,2.15211,13882120.0
2006-11-08 17:07:00,2.15211,2.15224,2.1521,2.15224,3031619.0
2006-11-08 17:08:00,2.15226,2.1524,2.15226,2.15228,9166277.0
2006-11-08 17:09:00,2.15234,2.15239,2.15224,2.15229,2450032.0
2006-11-08 17:10:00,2.15237,2.15239,2.15217,2.15239,3690220.0
2006-11-08 17:11:00,2.15234,2.15244,2.15231,2.15231,11620786.0
2006-11-08 17:12:00,2.15231,2.15244,2.15223,2.15244,2021008.0
2006-11-08 17:13:00,2.15241,2.15257,2.15231,2.15231,4648091.0
2006-11-08 17:14:00,2.15214,2.15214,2.15187,2.15202,2180712.0
2006-11-08 17:15:00,2.15197,2.15197,2.15152,2.15152,9197326.0
2006-11-08 17:16:00,2.15142,2.15142,2.15103,2.15103,491735.0
2006-11-08 17:17:00,2.15086,2.15103,2.15059,2.15103,5053071.0
2006-11-08 17:18:00,2.15109,2.1512,2.151,2.15111,6818862.0
2006-11-08 17:19:00,2.151,2.15108,2.15094,2.15102,10354623.0
2006-11-08 17:20:00,2.15098,2.15098,2.15069,2.15069,4203680.0
2006-11-08 17:21:00,2.1505,2.15071,2.1505,2.15062,2040861.0
2006-11-08 17:22:00,2.15081,2.15093,2.1504,2.15081,20866380.0
2006-11-08 17:23:00,2.15099,2.15109,2.15099,2.15109,4018055.0
2006-11-08 17:24:00,2.1511,2.15152,2.1511,2.15152,2245436.0
2006-11-08 17:25:00,2.15152,2.15172,2.15152,2.15172,7487394.0
2006-11-08 17:26:00,2.15164,2.15164,2.15122,2.15139,18608755.0
2006-11-08 17:27:00,2.15111,2.15121,2.15081,2.15087,12131750.0
2006-11-08 17:28:00,2.15084,2.15084,2.15067,2.15077,1991740.0
2006-11-08 17:29:00,2.15077,2.15117,2.15077,2.15117,1155480.0
2006-11-08 17:30:00,2.15102,2.15102,2.15064,2.15089,5926502.0
2006-11-08 17:31:00,2.15076,2.15076,2.15054,2.15063,8684954.0
2006-11-08 17:32:00,2.15049,2.15049,2.14997,2.14997,2212498.0
2006-11-08 17:33:00,2.14998,2.14998,2.14948,2.1499,688475.0
2006-11-08 17:34:00,2.14988,2.14988,2.14939,2.14939,9063367.0
2006-11-08 17:35:00,2.14937,2.14937,2.14884,2.14885,3640635.0
2006-11-08 17:36:00,2.14872,2.14872,2.14806,2.14806,6142740.0
2006-11-08 17:37:00,2.14785,2.14817,2.14785,2.14817,13340420.0
2006-11-08 17:38:00,2.14814,2.14814,2.14739,2.14739,6043786.0
2006-11-08 17:39:00,2.14769,2.14797,2.14769,2.14785,3869958.0
2006-11-08 17:40:00,2.14788,2.14812,2.14788,2.14803,7185180.0
2006-11-08 17:41:00,2.14822,2.14866,2.14822,2.14866,1148140.0
2006-11-08 17:42:00,2.1488,2.14888,2.1488,2.14887,8489079.0
2006-11-08 17:43:00,2.14893,2.14907,2.14864,2.14907,1237447.0
2006-11-08 17:44:00,2.14907,2.14912,2.14892,2.14912,3073315.0
2006-11-08 17:45:00,2.149,2.14907,2.14883,2.14883,11610012.0
2006-11-08 17:46:00,2.14874,2.14884,2.14859,2.14873,3223119.0
2006-11-08 17:47:00,2.14868,2.14868,2.14857,2.14861,5988617.0
2006-11-08 17:48:00,2.14883,2.14892,2.14882,2.14891,8004894.0
2006-11-08 17:49:00,2.14895,2.14913,2.14887,2.14913,7233456.0
2006-11-08 17:50:00,2.1491,2.14917,2.14908,2.14917,2198737.0
2006-11-08 17:51:00,2.14916,2.1493,2.14916,2.1493,7896142.0
2006-11-08 17:52:00,2.14927,2.14928,2.14918,2.1492,13393826.0
2006-11-08 17:53:00,2.14907,2.14907,2.14874,2.14902,6755068.0
2006-11-08 17:54:00,2.14902,2.1494,2.14893,2.1494,6188643.0
2006-11-08 17:55:00,2.14944,2.14965,2.14935,2.14935,4762003.0
2006-11-08 17:56:00,2.14939,2.14939,2.14914,2.14914,3011596.0
2006-11-08 17:57:00,2.14913,2.14913,2.14883,2.14886,2458694.0
2006-11-08 17:58:00,2.14881,2.14884,2.14863,2.14867,2336803.0
2006-11-08 17:59:00,2.14856,2.14856,2.14815,2.14815,636181.0
2006-11-08 18:00:00,2.14824,2.14827,2.14813,2.14813,10468365.0
2006-11-08 18:01:00,2.14826,2.14827,2.14793,2.14827,1186802.0
2006-11-08 18:02:00,2.14819,2.14823,2.14786,2.14786,11560713.0
2006-11-08 18:03:00,2.14771,2.14777,2.14757,2.14757,2186294.0
2006-11-08 18:04:00,2.14739,2.14803,2.14739,2.14803,5046314.0
2006-11-08 18:05:00,2.14802,2.14802,2.14734,2.14734,1145766.0
2006-11-08 18:06:00,2.14726,2.14736,2.14693,2.14736,5763663.0
2006-11-08 18:07:00,2.14744,2.14786,2.14739,2.14786,10385515.0
2006-11-08 18:08:00,2.14796,2.148,2.1478,2.14794,24744630.0
2006-11-08 18:09:00,2.14777,2.14777,2.14747,2.14758,12830457.0
2006-11-08 18:10:00,2.14759,2.1478,2.14759,2.1478,4416729.0
2006-11-08 18:11:00,2.14786,2.14797,2.14777,2.14777,17481501.0
2006-11-08 18:12:00,2.14755,2.14755,2.14724,2.14727,4226874.0
2006-11-08 18:13:00,2.14695,2.14708,2.14691,2.14695,7407048.0
2006-11-08 18:14:00,2.14691,2.14691,2.14661,2.14661,4114263.0
2006-11-08 18:15:00,2.14646,2.1465,2.14645,2.1465,3916669.0
2006-11-08 18:16:00,2.14652,2.14705,2.14652,2.14705,11224814.0
2006-11-08 18:17:00,2.14713,2.1475,2.14713,2.1475,1578635.0
2006-11-08 18:18:00,2.14752,2.14802,2.14752,2.14802,4877847.0
2006-11-08 18:19:00,2.14801,2.14801,2.14774,2.14782,9537929.0
2006-11-08 18:20:00,2.14786,2.14807,2.14781,2.148,20697859.0
2006-11-08 18:21:00,2.14813,2.14827,2.14813,2.14827,124083.0
2006-11-08 18:22:00,2.14834,2.14834,2.14819,2.14824,2907075.0
2006-11-08 18:23:00,2.14821,2.1483,2.14818,2.1482,5741142.0
2006-11-08 18:25:00,2.1482,2.14824,2.14783,2.1481,23036969.0
2006-11-08 18:26:00,2.1481,2.14832,2.14801,2.14832,4036583.0
2006-11-08 18:27:00,2.14841,2.14857,2.14838,2.14849,4336732.0
2006-11-08 18:28:00,2.14846,2.14846,2.14834,2.14834,6454531.0
2006-11-08 18:29:00,2.14821,2.14848,2.14821,2.14823,3449847.0
2006-11-08 18:30:00,2.14807,2.14824,2.14791,2.14824,4917176.0
2006-11-08 18:31:00,2.14827,2.14831,2.14813,2.14821,14875982.0
2006-11-08 18:32:00,2.14817,2.14843,2.14817,2.14843,6617060.0
2006-11-08 18:33:00,2.14849,2.14869,2.14845,2.14845,1995967.0
2006-11-08 18:34:00,2.14827,2.14827,2.14813,2.14815,5865420.0
2006-11-08 18:35:00,2.14823,2.14833,2.14823,2.14824,8477821.0
2006-11-08 18:36:00,2.14824,2.14827,2.1481,2.14827,1441202.0
2006-11-08 18:37:00,2.1483,2.14836,2.14823,2.14834,3044949.0
2006-11-08 18:38:00,2.14826,2.14837,2.1482,2.14829,8133235.0
2006-11-08 18:39:00,2.14823,2.14824,2.14794,2.14794,614833.0
2006-11-08 18:40:00,2.14794,2.14796,2.14743,2.14775,8124106.0
2006-11-08 18:41:00,2.14773,2.14773,2.14746,2.14746,837236.0
2006-11-08 18:42:00,2.14751,2.14751,2.14719,2.14723,7361431.0
2006-11-08 18:43:00,2.14718,2.14719,2.14692,2.14698,3457829.0
2006-11-08 18:44:00,2.14695,2.14698,2.14687,2.1469,14915473.0
2006-11-08 18:45:00,2.14692,2.14749,2.14692,2.14749,11675104.0
2006-11-08 18:46:00,2.14751,2.14754,2.14734,2.14747,5999663.0
2006-11-08 18:47:00,2.14744,2.14759,2.14742,2.14759,2761250.0
2006-11-08 18:48:00,2.14753,2.14762,2.14753,2.14757,15226890.0
2006-11-08 18:49:00,2.14759,2.14787,2.14759,2.14781,2834787.0
2006-11-08 18:50:00,2.1478,2.14797,2.14776,2.14797,4969370.0
2006-11-08 18:51:00,2.14798,2.14798,2.14789,2.14792,5324991.0
2006-11-08 18:52:00,2.14789,2.14803,2.14789,2.14792,13399560.0
2006-11-08 18:53:00,2.14785,2.14788,2.14767,2.14788,11651166.0
2006-11-08 18:54:00,2.148,2.1481,2.14799,2.1481,9442343.0
2006-11-08 18:55:00,2.14797,2.14803,2.14786,2.14793,3201859.0
2006-11-08 18:56:00,2.14814,2.14844,2.14814,2.14828,764465.0
2006-11-08 18:57:00,2.14811,2.14823,2.14807,2.14823,21400768.0
2006-11-08 18:58:00,2.14807,2.14827,2.14807,2.14826,5294725.0
2006-11-08 18:59:00,2.1484,2.14855,2.1484,2.14844,7409165.0
2006-11-08 19:00:00,2.14824,2.14842,2.14819,2.14829,2083210.0
2006-11-08 19:01:00,2.14834,2.14844,2.14827,2.14844,8330961.0
2006-11-08 19:02:00,2.14845,2.14855,2.1484,2.1484,8075824.0
2006-11-08 19:03:00,2.14844,2.14844,2.1483,2.14833,10653708.0
2006-11-08 19:04:00,2.14842,2.14849,2.1483,2.14836,15641378.0
2006-11-08 19:05:00,2.14838,2.14841,2.14827,2.14836,12580828.0
2006-11-08 19:06:00,2.1485,2.14858,2.14844,2.14848,4224106.0
2006-11-08 19:07:00,2.14841,2.14841,2.14818,2.14818,8838172.0
2006-11-08 19:08:00,2.1481,2.1481,2.14784,2.14784,8959803.0
2006-11-08 19:09:00,2.14786,2.14801,2.14772,2.14772,12569360.0
2006-11-08 19:10:00,2.14786,2.14794,2.14778,2.14794,2549036.0
2006-11-08 19:11:00,2.14804,2.14844,2.14804,2.14844,933150.0
2006-11-08 19:12:00,2.14851,2.14869,2.14846,2.14869,12499025.0
2006-11-08 19:13:00,2.14864,2.14906,2.14864,2.14902,1540653.0
2006-11-08 19:14:00,2.14902,2.14913,2.14902,2.14906,1562214.0
2006-11-08 19:15:00,2.14921,2.14921,2.14906,2.1491,3763324.0
2006-11-08 19:16:00,2.14908,2.14971,2.14908,2.14971,4993579.0
2006-11-08 19:17:00,2.14952,2.14952,2.14925,2.14938,3281510.0
2006-11-08 19:18:00,2.14951,2.14963,2.14936,2.14936,1340422.0
2006-11-08 19:19:00,2.14944,2.14959,2.14944,2.14945,1632451.0
2006-11-08 19:20:00,2.14953,2.14954,2.14911,2.14911,15806493.0
2006-11-08 19:21:00,2.14949,2.14957,2.14941,2.14957,3565331.0
2006-11-08 19:22:00,2.14957,2.14977,2.14948,2.14977,7234980.0
2006-11-08 19:23:00,2.14996,2.15011,2.14983,2.14983,48948227.0
2006-11-08 19:24:00,2.1498,2.1498,2.14961,2.14962,4284991.0
2006-11-08 19:25:00,2.14946,2.14964,2.14946,2.14964,6111280.0
2006-11-08 19:26:00,2.14962,2.14984,2.14962,2.14969,956469.0
2006-11-08 19:27:00,2.14979,2.14986,2.14941,2.14941,7783138.0
2006-11-08 19:28:00,2.14979,2.14986,2.14976,2.14983,2583689.0
2006-11-08 19:29:00,2.14984,2.14997,2.14973,2.14973,3391069.0
2006-11-08 19:30:00,2.14962,2.14962,2.14947,2.14953,3773325.0
2006-11-08 19:32:00,2.14955,2.14968,2.14945,2.14968,8302218.0
2006-11-08 19:33:00,2.14964,2.14964,2.14943,2.14951,17018222.0
2006-11-08 19:34:00,2.14954,2.14972,2.14947,2.14947,5102177.0
2006-11-08 19:35:00,2.14963,2.14975,2.14953,2.14975,11776793.0
2006-11-08 19:36:00,2.14988,2.14993,2.14961,2.14961,1866606.0
2006-11-08 19:37:00,2.14993,2.14997,2.14983,2.14983,421882.0
2006-11-08 19:41:00,2.14974,2.1498,2.14965,2.14978,3097668.0
2006-11-08 19:42:00,2.14988,2.15007,2.14988,2.14991,15373895.0
2006-11-08 19:43:00,2.14995,2.15009,2.14994,2.14994,3717915.0
2006-11-08 19:44:00,2.14989,2.14989,2.14965,2.14972,9567416.0
2006-11-08 19:45:00,2.14966,2.14966,2.1492,2.1492,1865329.0
2006-11-08 19:46:00,2.14964,2.14971,2.14942,2.14942,528102.0
2006-11-08 19:47:00,2.14952,2.14952,2.14938,2.14938,5026052.0
2006-11-08 19:48:00,2.14925,2.1494,2.14925,2.14934,2132450.0
2006-11-08 19:49:00,2.14931,2.14943,2.14927,2.14927,6103192.0
2006-11-08 19:50:00,2.1493,2.14965,2.14929,2.14951,2378628.0
2006-11-08 19:51:00,2.14966,2.14972,2.1496,2.1496,7531234.0
2006-11-08 19:52:00,2.14974,2.14991,2.14972,2.14991,6936428.0
2006-11-08 19:53:00,2.14992,2.14992,2.14969,2.14969,9499823.0
2006-11-08 19:54:00,2.14962,2.14979,2.14961,2.14979,7999319.0
2006-11-08 19:55:00,2.15005,2.15021,2.14986,2.14986,3028175.0
2006-11-08 19:56:00,2.1497,2.14978,2.14963,2.14974,14175315.0
2006-11-08 19:57:00,2.14981,2.14981,2.14962,2.14962,21119094.0
2006-11-08 19:58:00,2.14961,2.14965,2.14944,2.14944,4922948.0
2006-11-08 19:59:00,2.14945,2.14954,2.1493,2.14954,2315709.0
2006-11-08 20:00:00,2.1496,2.14975,2.1495,2.14975,8907223.0
2006-11-08 20:01:00,2.14978,2.15003,2.14978,2.15003,2871577.0
2006-11-08 20:02:00,2.15007,2.15025,2.15006,2.15017,10578388.0
2006-11-08 20:03:00,2.15049,2.15061,2.15035,2.15035,2809650.0
2006-11-08 20:04:00,2.15023,2.15023,2.14998,2.15015,9559035.0
2006-11-08 20:05:00,2.1502,2.15028,2.15008,2.15028,1998278.0
2006-11-08 20:06:00,2.15029,2.15029,2.1501,2.15017,3858311.0
2006-11-08 20:07:00,2.15011,2.15011,2.14983,2.14983,1515608.0
2006-11-08 20:08:00,2.14981,2.14981,2.1482,2.14973,3454676.0
2006-11-08 20:09:00,2.1498,2.14999,2.1498,2.14999,9047209.0
2006-11-08 20:10:00,2.14999,2.14999,2.14977,2.14977,320194.0
2006-11-08 20:11:00,2.14974,2.14997,2.14969,2.14997,3635541.0
2006-11-08 20:12:00,2.14993,2.14993,2.14977,2.14986,2089744.0
2006-11-08 20:13:00,2.1498,2.1498,2.14967,2.14974,7317259.0
2006-11-08 20:14:00,2.14979,2.14996,2.14977,2.1498,3157596.0
2006-11-08 20:15:00,2.14994,2.15012,2.14994,2.15012,1741695.0
2006-11-08 20:16:00,2.15006,2.15031,2.15005,2.15031,10579837.0
2006-11-08 20:17:00,2.15032,2.15035,2.15031,2.15031,592128.0
2006-11-08 20:18:00,2.15028,2.15028,2.15,2.15,3515763.0
2006-11-08 20:19:00,2.14986,2.15005,2.14986,2.15005,1059380.0
2006-11-08 20:20:00,2.15005,2.15022,2.14984,2.15022,15917354.0
2006-11-08 20:21:00,2.1503,2.15036,2.15028,2.15029,2188368.0
2006-11-08 20:22:00,2.15039,2.15039,2.15017,2.15017,6012688.0
2006-11-08 20:23:00,2.15029,2.1506,2.15023,2.1506,12629571.0
2006-11-08 20:24:00,2.1506,2.1506,2.15029,2.15029,14403847.0
2006-11-08 20:25:00,2.15036,2.15066,2.15033,2.15066,1295560.0
2006-11-08 20:26:00,2.15063,2.15063,2.15039,2.15043,3004725.0
2006-11-08 20:27:00,2.15024,2.1503,2.15016,2.15028,7167748.0
2006-11-08 20:28:00,2.15015,2.15034,2.15009,2.15034,4135229.0
2006-11-08 20:29:00,2.15033,2.15055,2.15033,2.15053,2352181.0
2006-11-08 20:30:00,2.15063,2.15063,2.15033,2.15041,6322736.0
2006-11-08 20:31:00,2.15038,2.15059,2.15038,2.15045,3490300.0
2006-11-08 20:32:00,2.15037,2.15039,2.1503,2.15039,2048570.0
2006-11-08 20:33:00,2.15035,2.15044,2.14995,2.15044,10578501.0
2006-11-08 20:34:00,2.15057,2.15071,2.15051,2.15063,1239128.0
2006-11-08 20:35:00,2.15068,2.15084,2.15068,2.15084,5576580.0
2006-11-08 20:36:00,2.15077,2.15081,2.15068,2.15068,494848.0
2006-11-08 20:37:00,2.15072,2.15085,2.15068,2.15073,2317614.0
2006-11-08 20:38:00,2.15084,2.15112,2.15084,2.15112,6057542.0
2006-11-08 20:39:00,2.15119,2.15122,2.1511,2.15116,1848540.0
2006-11-08 20:40:00,2.15114,2.15114,2.15084,2.15091,5041646.0
2006-11-08 20:41:00,2.15093,2.15105,2.15077,2.15077,2212420.0
2006-11-08 20:42:00,2.15091,2.15093,2.15088,2.15089,1568664.0
2006-11-08 20:43:00,2.15095,2.15095,2.15078,2.15095,4270055.0
2006-11-08 20:44:00,2.15093,2.15093,2.15074,2.15092,6249353.0
2006-11-08 20:45:00,2.15091,2.15098,2.15057,2.15057,16219906.0
2006-11-08 20:46:00,2.15093,2.15095,2.15078,2.15085,3750328.0
2006-11-08 20:47:00,2.15091,2.15097,2.15091,2.15097,5485539.0
2006-11-08 20:48:00,2.15049,2.15091,2.15049,2.15066,12599038.0
2006-11-08 20:49:00,2.15063,2.15063,2.15043,2.15043,39531.0
2006-11-08 20:50:00,2.15049,2.15058,2.15046,2.15051,15580673.0
2006-11-08 20:51:00,2.15051,2.15051,2.1504,2.15048,4320005.0
2006-11-08 20:52:00,2.15049,2.15078,2.15043,2.15073,13241540.0
2006-11-08 20:54:00,2.1508,2.1508,2.15065,2.15065,362524.0
2006-11-08 20:55:00,2.15064,2.15095,2.15064,2.1508,5100469.0
2006-11-08 20:56:00,2.15086,2.15086,2.15071,2.15071,1570485.0
2006-11-08 20:57:00,2.15065,2.15065,2.15056,2.15056,265839.0
2006-11-08 20:58:00,2.15051,2.15051,2.15033,2.15035,2914146.0
2006-11-08 20:59:00,2.15031,2.15044,2.15024,2.15044,5385439.0
2006-11-08 21:00:00,2.15036,2.15066,2.15036,2.15066,4518183.0
2006-11-08 21:02:00,2.15075,2.15086,2.15067,2.15081,4502352.0
2006-11-08 21:03:00,2.15085,2.15143,2.15085,2.15143,11273118.0
2006-11-08 21:04:00,2.15136,2.15177,2.15136,2.15163,4184290.0
2006-11-08 21:05:00,2.15151,2.15153,2.15151,2.15153,319332.0
2006-11-08 21:06:00,2.15155,2.15163,2.15155,2.15163,6829820.0
2006-11-08 21:07:00,2.15173,2.1525,2.15173,2.15229,16480312.0
2006-11-08 21:08:00,2.15222,2.15224,2.15167,2.15214,1531082.0
2006-11-08 21:09:00,2.15215,2.15229,2.15209,2.15212,3311026.0
2006-11-08 21:10:00,2.1522,2.15241,2.1522,2.15231,4322223.0
2006-11-08 21:12:00,2.15241,2.15241,2.15232,2.15235,3125160.0
2006-11-08 21:13:00,2.15255,2.15278,2.15249,2.15249,8823597.0
2006-11-08 21:14:00,2.15236,2.15236,2.15209,2.15219,9742229.0
2006-11-08 21:15:00,2.15216,2.15222,2.15213,2.15222,14019151.0
2006-11-08 21:16:00,2.15234,2.15249,2.15232,2.15232,11661793.0
2006-11-08 21:17:00,2.15256,2.15296,2.15256,2.15281,919497.0
2006-11-08 21:18:00,2.15271,2.15271,2.15256,2.15259,3249166.0
2006-11-08 21:19:00,2.15271,2.15287,2.15271,2.1528,784784.0
2006-11-08 21:20:00,2.15271,2.15271,2.15222,2.15222,2912093.0
2006-11-08 21:21:00,2.15217,2.15226,2.15217,2.15226,1318870.0
2006-11-08 21:22:00,2.15214,2.15214,2.1519,2.1521,6172772.0
2006-11-08 21:23:00,2.15208,2.15212,2.15202,2.15203,1424045.0
2006-11-08 21:24:00,2.15202,2.15244,2.15202,2.15244,15701647.0
2006-11-08 21:25:00,2.15252,2.15257,2.15243,2.15243,1434091.0
2006-11-08 21:26:00,2.15248,2.15248,2.15205,2.15242,17651898.0
2006-11-08 21:27:00,2.15236,2.1524,2.15216,2.15218,14706127.0
2006-11-08 21:28:00,2.15206,2.15207,2.15157,2.15207,11574382.0
2006-11-08 21:29:00,2.15206,2.1521,2.15188,2.15188,3247108.0
2006-11-08 21:31:00,2.15171,2.15181,2.15161,2.15174,4352245.0
2006-11-08 21:32:00,2.1518,2.15203,2.1518,2.15201,7040818.0
2006-11-08 21:33:00,2.15211,2.15214,2.15204,2.15204,5753233.0
2006-11-08 21:34:00,2.15182,2.15209,2.15175,2.15209,5133833.0
2006-11-08 21:35:00,2.15203,2.15235,2.15183,2.15231,7481869.0
2006-11-08 21:36:00,2.15212,2.15248,2.15212,2.15248,1883665.0
2006-11-08 21:37:00,2.1525,2.15264,2.15244,2.15264,2617998.0
2006-11-08 21:38:00,2.15265,2.15302,2.15259,2.1529,4325588.0
2006-11-08 21:39:00,2.15302,2.15302,2.15272,2.15272,3617504.0
2006-11-08 21:40:00,2.15279,2.15279,2.15247,2.15247,1929302.0
2006-11-08 21:41:00,2.15248,2.15253,2.15248,2.15251,765009.0
2006-11-08 21:42:00,2.15256,2.15256,2.15241,2.15256,5164884.0
2006-11-08 21:43:00,2.15264,2.15265,2.1525,2.15265,8043925.0
2006-11-08 21:44:00,2.1526,2.15268,2.1526,2.15267,9351798.0
2006-11-08 21:45:00,2.15272,2.15273,2.15267,2.15269,1962707.0
2006-11-08 21:46:00,2.15266,2.15286,2.15259,2.15286,13520311.0
2006-11-08 21:47:00,2.15276,2.15276,2.15249,2.15249,14736175.0
2006-11-08 21:48:00,2.15247,2.15253,2.15243,2.15243,10345635.0
2006-11-08 21:49:00,2.15237,2.15238,2.15214,2.15214,18529877.0
2006-11-08 21:50:00,2.15202,2.15202,2.15174,2.15176,14179818.0
2006-11-08 21:51:00,2.15182,2.15182,2.15141,2.15141,2863217.0
2006-11-08 21:52:00,2.15151,2.15156,2.15151,2.15156,3539419.0
2006-11-08 21:53:00,2.1517,2.1517,2.15151,2.15155,5827303.0
2006-11-08 21:54:00,2.15158,2.15159,2.15158,2.15159,448350.0
2006-11-08 21:55:00,2.15165,2.15171,2.1516,2.15164,17590787.0
2006-11-08 21:56:00,2.15165,2.15176,2.15158,2.15165,5111524.0
2006-11-08 21:57:00,2.15162,2.15173,2.15162,2.15165,1466622.0
2006-11-08 21:58:00,2.15174,2.1519,2.15174,2.1519,1590249.0
2006-11-08 21:59:00,2.15205,2.1529,2.15205,2.1529,6526286.0
2006-11-08 22:00:00,2.15297,2.15297,2.15271,2.15284,5364313.0
2006-11-08 22:01:00,2.15291,2.153,2.15287,2.15289,3021251.0
2006-11-08 22:02:00,2.153,2.15317,2.15285,2.15317,3172656.0
2006-11-08 22:03:00,2.15311,2.15327,2.15311,2.15325,2447547.0
2006-11-08 22:04:00,2.15315,2.15315,2.15278,2.15302,2327004.0
2006-11-08 22:05:00,2.15304,2.1531,2.15296,2.15308,7706186.0
2006-11-08 22:06:00,2.15298,2.15323,2.15281,2.15323,15241592.0
2006-11-08 22:07:00,2.1532,2.15324,2.15319,2.15319,6352253.0
2006-11-08 22:08:00,2.15332,2.15351,2.15307,2.15348,28272682.0
2006-11-08 22:09:00,2.15346,2.15346,2.15333,2.15333,14893943.0
2006-11-08 22:11:00,2.15334,2.15334,2.15316,2.15318,1915609.0
2006-11-08 22:13:00,2.1532,2.1532,2.15305,2.15319,1186624.0
2006-11-08 22:14:00,2.1531,2.1531,2.15306,2.15306,386624.0
2006-11-08 22:15:00,2.15291,2.15306,2.15291,2.15304,8774514.0
2006-11-08 22:16:00,2.15307,2.15331,2.15307,2.15324,5914433.0
2006-11-08 22:17:00,2.15329,2.15329,2.15296,2.15315,4145930.0
2006-11-08 22:18:00,2.15321,2.1534,2.1532,2.1534,1541589.0
2006-11-08 22:19:00,2.15329,2.15329,2.15315,2.15315,653349.0
2006-11-08 22:20:00,2.15303,2.15319,2.15278,2.15319,842342.0
2006-11-08 22:21:00,2.15304,2.15324,2.15304,2.15312,2120111.0
2006-11-08 22:23:00,2.1532,2.15322,2.15303,2.15317,8508069.0
2006-11-08 22:24:00,2.15327,2.15341,2.15327,2.15339,866408.0
2006-11-08 22:25:00,2.15348,2.15356,2.15343,2.15353,196170.0
2006-11-08 22:26:00,2.15317,2.15344,2.15317,2.15323,8697014.0
2006-11-08 22:27:00,2.15322,2.15322,2.15322,2.15322,1090927.0
2006-11-08 22:28:00,2.15319,2.15319,2.15284,2.15284,1946247.0
2006-11-08 22:29:00,2.15275,2.15282,2.15267,2.15275,18300135.0
2006-11-08 22:30:00,2.15266,2.15266,2.15249,2.15249,3945252.0
2006-11-08 22:31:00,2.15257,2.15284,2.15221,2.15284,16971199.0
2006-11-08 22:32:00,2.15281,2.15288,2.1527,2.1527,2662574.0
2006-11-08 22:33:00,2.1527,2.1527,2.15259,2.15269,19389384.0
2006-11-08 22:35:00,2.15264,2.15264,2.15259,2.15263,1957104.0
2006-11-08 22:36:00,2.15269,2.15269,2.15257,2.15257,2481398.0
2006-11-08 22:37:00,2.15261,2.15266,2.15258,2.15258,7863121.0
2006-11-08 22:38:00,2.15253,2.15259,2.1525,2.15259,2946157.0
2006-11-08 22:39:00,2.15261,2.15273,2.15261,2.15272,10683317.0
2006-11-08 22:40:00,2.15278,2.15296,2.15268,2.15288,3656667.0
2006-11-08 22:41:00,2.15307,2.15334,2.15305,2.15318,7236489.0
2006-11-08 22:42:00,2.15312,2.15312,2.15287,2.153,5240209.0
2006-11-08 22:43:00,2.1529,2.15292,2.15277,2.15283,10326931.0
2006-11-08 22:44:00,2.15288,2.15304,2.15278,2.15278,8811472.0
2006-11-08 22:46:00,2.15283,2.15287,2.15267,2.15267,2826994.0
2006-11-08 22:47:00,2.15269,2.15269,2.15227,2.15234,1363232.0
2006-11-08 22:48:00,2.15237,2.15257,2.15236,2.15257,6358476.0
2006-11-08 22:49:00,2.15256,2.15262,2.15256,2.15257,1587271.0
2006-11-08 22:50:00,2.15255,2.15286,2.15255,2.15286,2684854.0
2006-11-08 22:51:00,2.1529,2.15307,2.1529,2.15307,1506383.0
2006-11-08 22:52:00,2.15311,2.15326,2.15311,2.15326,1293612.0
2006-11-08 22:53:00,2.15332,2.15338,2.1532,2.15338,4199488.0
2006-11-08 22:55:00,2.1535,2.15381,2.1535,2.15364,11969750.0
2006-11-08 22:56:00,2.15356,2.15356,2.15342,2.15347,1494203.0
2006-11-08 22:57:00,2.15346,2.15346,2.15329,2.15329,6510220.0
2006-11-08 22:58:00,2.15333,2.15333,2.15313,2.15313,3477921.0
2006-11-08 22:59:00,2.15305,2.15307,2.15278,2.15279,8561704.0
2006-11-08 23:00:00,2.15287,2.15287,2.15268,2.15273,3382157.0
2006-11-08 23:01:00,2.15253,2.15253,2.15228,2.1524,962698.0
2006-11-08 23:02:00,2.15225,2.15235,2.1522,2.15229,3430383.0
2006-11-08 23:03:00,2.15225,2.15251,2.15225,2.15251,2275565.0
2006-11-08 23:04:00,2.15252,2.15264,2.15217,2.15228,13622718.0
2006-11-08 23:05:00,2.15246,2.15246,2.15228,2.15228,26918.0
2006-11-08 23:06:00,2.1523,2.15238,2.15222,2.15238,4894751.0
2006-11-08 23:07:00,2.15229,2.15232,2.15223,2.15232,2670808.0
2006-11-08 23:08:00,2.15254,2.15284,2.15254,2.15266,11235932.0
2006-11-08 23:09:00,2.15276,2.15276,2.15254,2.15254,1611566.0
2006-11-08 23:10:00,2.15258,2.15258,2.15237,2.15237,7869545.0
2006-11-08 23:11:00,2.15235,2.15235,2.15214,2.15214,3819063.0
2006-11-08 23:12:00,2.15209,2.1521,2.15196,2.15196,3058817.0
2006-11-08 23:13:00,2.15182,2.15184,2.15173,2.15173,2964424.0
2006-11-08 23:14:00,2.15172,2.15172,2.15135,2.15141,10092295.0
2006-11-08 23:15:00,2.15138,2.15138,2.15116,2.15116,4932440.0
2006-11-08 23:16:00,2.15119,2.15119,2.15096,2.15102,8324247.0
2006-11-08 23:17:00,2.15103,2.1511,2.15084,2.1511,5594564.0
2006-11-08 23:18:00,2.1511,2.15134,2.1511,2.15134,7959323.0
2006-11-08 23:19:00,2.15146,2.1517,2.15098,2.1517,11294764.0
2006-11-08 23:20:00,2.15166,2.15178,2.15134,2.15134,1274994.0
2006-11-08 23:21:00,2.15137,2.15139,2.15137,2.15139,3747677.0
2006-11-08 23:22:00,2.15133,2.15133,2.15092,2.15098,18118706.0
2006-11-08 23:23:00,2.15097,2.151,2.15081,2.151,5312350.0
2006-11-08 23:24:00,2.15102,2.15121,2.15102,2.15121,5257004.0
2006-11-08 23:25:00,2.15112,2.15164,2.15112,2.15164,11304008.0
2006-11-08 23:26:00,2.15166,2.15166,2.15143,2.15143,1361670.0
2006-11-08 23:27:00,2.15142,2.15142,2.15121,2.15121,3351736.0
2006-11-08 23:28:00,2.15118,2.15118,2.15098,2.15098,1502092.0
2006-11-08 23:29:00,2.15087,2.15118,2.15037,2.15118,1990556.0
2006-11-08 23:30:00,2.15126,2.15144,2.15126,2.15144,2204112.0
2006-11-08 23:31:00,2.15135,2.15139,2.15135,2.15136,2326387.0
2006-11-08 23:32:00,2.15121,2.15121,2.15113,2.15116,1742178.0
2006-11-08 23:33:00,2.15108,2.15109,2.15083,2.15106,5842413.0
2006-11-08 23:34:00,2.15109,2.15119,2.15102,2.15102,861038.0
2006-11-08 23:35:00,2.15124,2.15142,2.15123,2.15132,2818076.0
2006-11-08 23:36:00,2.15152,2.15182,2.15143,2.15182,7470895.0
2006-11-08 23:37:00,2.15179,2.15179,2.15146,2.15146,12493452.0
2006-11-08 23:38:00,2.15147,2.15161,2.15147,2.15161,1370678.0
2006-11-08 23:39:00,2.15154,2.15158,2.1514,2.1514,14185831.0
2006-11-08 23:40:00,2.15125,2.15128,2.15125,2.15128,4523151.0
2006-11-08 23:41:00,2.15121,2.15132,2.15113,2.15124,12479692.0
2006-11-08 23:42:00,2.15115,2.15115,2.15108,2.15108,2234993.0
2006-11-08 23:43:00,2.1509,2.15104,2.15085,2.15104,8135186.0
2006-11-08 23:44:00,2.15105,2.15107,2.15105,2.15105,2241666.0
2006-11-08 23:45:00,2.15114,2.15126,2.15101,2.15126,9331090.0
2006-11-08 23:46:00,2.15113,2.15147,2.15113,2.15147,7502458.0
2006-11-08 23:47:00,2.15135,2.15135,2.15117,2.1512,2731189.0
2006-11-08 23:48:00,2.15108,2.15108,2.151,2.151,1876936.0
2006-11-08 23:49:00,2.15096,2.15102,2.15084,2.15102,1953184.0
2006-11-08 23:50:00,2.15107,2.1512,2.15107,2.1512,16174573.0
2006-11-08 23:51:00,2.15116,2.15116,2.15097,2.15111,7933507.0
2006-11-08 23:52:00,2.15129,2.15143,2.15125,2.15141,989206.0
2006-11-08 23:53:00,2.15139,2.15151,2.15135,2.15141,3839367.0
2006-11-08 23:54:00,2.15138,2.15142,2.15127,2.15133,823829.0
2006-11-08 23:55:00,2.15125,2.15125,2.15119,2.15122,10791670.0
2006-11-08 23:56:00,2.15109,2.15109,2.15096,2.15098,22534275.0
2006-11-08 23:57:00,2.15095,2.15095,2.15072,2.15083,3421888.0
2006-11-08 23:58:00,2.15086,2.15086,2.15058,2.15071,5681282.0
2006-11-08 23:59:00,2.15081,2.15091,2.15071,2.15081,1763093.0
2006-11-09 00:00:00,2.15061,2.15083,2.1504,2.15083,4261555.0
2006-11-09 00:01:00,2.15092,2.15102,2.15086,2.15101,3148866.0
2006-11-09 00:02:00,2.15103,2.15103,2.15088,2.15096,2006877.0
2006-11-09 00:03:00,2.15105,2.15119,2.15102,2.15119,18635487.0
2006-11-09 00:04:00,2.15127,2.15127,2.15102,2.15111,3372617.0
2006-11-09 00:05:00,2.15108,2.15108,2.15074,2.15092,4807758.0
2006-11-09 00:06:00,2.15097,2.1511,2.15097,2.1511,463229.0
2006-11-09 00:07:00,2.15122,2.15122,2.15116,2.15116,1066749.0
2006-11-09 00:08:00,2.15122,2.15122,2.1509,2.1509,16807968.0
2006-11-09 00:09:00,2.15077,2.15084,2.15054,2.15054,7715349.0
2006-11-09 00:10:00,2.15049,2.15071,2.15026,2.15067,4217277.0
2006-11-09 00:11:00,2.1507,2.1507,2.15053,2.15053,3911222.0
2006-11-09 00:12:00,2.15058,2.15062,2.15053,2.15062,10812220.0
2006-11-09 00:13:00,2.15063,2.15074,2.14921,2.15074,2791119.0
2006-11-09 00:14:00,2.15079,2.15095,2.15079,2.15095,1856907.0
2006-11-09 00:15:00,2.15088,2.15088,2.15061,2.15077,626100.0
2006-11-09 00:16:00,2.15065,2.15084,2.15065,2.15084,2050694.0
2006-11-09 00:17:00,2.15083,2.15099,2.1508,2.15099,12239946.0
2006-11-09 00:18:00,2.15098,2.15127,2.15098,2.15117,6394929.0
2006-11-09 00:19:00,2.15109,2.15109,2.15092,2.15098,1438746.0
2006-11-09 00:20:00,2.15112,2.1513,2.15112,2.1513,7571524.0
2006-11-09 00:21:00,2.1514,2.15146,2.15131,2.15131,13286292.0
2006-11-09 00:22:00,2.15138,2.1515,2.15126,2.1515,1030948.0
2006-11-09 00:23:00,2.15167,2.15167,2.15137,2.15149,2935103.0
2006-11-09 00:24:00,2.15131,2.1514,2.15126,2.15126,2582873.0
2006-11-09 00:25:00,2.15125,2.15125,2.15094,2.1511,4383424.0
2006-11-09 00:26:00,2.1512,2.15147,2.1512,2.15136,2806931.0
2006-11-09 00:27:00,2.15134,2.15138,2.15089,2.15127,12291729.0
2006-11-09 00:29:00,2.1512,2.15138,2.1512,2.15129,2366965.0
2006-11-09 00:30:00,2.15131,2.15161,2.15131,2.15161,999083.0
2006-11-09 00:31:00,2.15166,2.15175,2.15166,2.15175,3337503.0
2006-11-09 00:32:00,2.15165,2.15165,2.15125,2.15162,5251921.0
2006-11-09 00:33:00,2.15173,2.15177,2.15152,2.15173,4899650.0
2006-11-09 00:34:00,2.15163,2.15169,2.15152,2.15169,7330617.0
2006-11-09 00:36:00,2.15168,2.15173,2.15156,2.15173,5018151.0
2006-11-09 00:38:00,2.1514,2.15184,2.1514,2.15184,3133949.0
2006-11-09 00:39:00,2.15176,2.15197,2.15176,2.15188,8438841.0
2006-11-09 00:40:00,2.15206,2.15221,2.15187,2.15187,16551259.0
2006-11-09 00:41:00,2.15224,2.15224,2.15209,2.15209,7521037.0
2006-11-09 00:42:00,2.15204,2.15204,2.15203,2.15203,1802362.0
2006-11-09 00:43:00,2.15199,2.15199,2.1519,2.1519,1058721.0
2006-11-09 00:44:00,2.15191,2.15216,2.15191,2.15216,2536113.0
2006-11-09 00:45:00,2.15216,2.15233,2.15216,2.1523,3880196.0
2006-11-09 00:46:00,2.15231,2.15231,2.15212,2.15212,211611.0
2006-11-09 00:47:00,2.15216,2.1522,2.15172,2.15206,6174255.0
2006-11-09 00:49:00,2.15159,2.15197,2.15159,2.15183,8440516.0
2006-11-09 00:51:00,2.15177,2.15177,2.15157,2.15157,8075940.0
2006-11-09 00:53:00,2.15153,2.15157,2.15152,2.15156,1142407.0
2006-11-09 00:54:00,2.15149,2.1515,2.15148,2.1515,3260187.0
2006-11-09 00:55:00,2.15155,2.15171,2.15155,2.15171,15260280.0
2006-11-09 00:56:00,2.15176,2.15176,2.1515,2.15153,4141335.0
2006-11-09 00:57:00,2.15142,2.15169,2.15142,2.15169,7962324.0
2006-11-09 00:58:00,2.15169,2.15169,2.15148,2.15148,2639427.0
2006-11-09 00:59:00,2.15143,2.15143,2.15097,2.15097,3043505.0
2006-11-09 01:00:00,2.1511,2.15139,2.15098,2.15139,9990393.0
2006-11-09 01:01:00,2.15132,2.15132,2.15112,2.15123,10120279.0
2006-11-09 01:02:00,2.15123,2.15123,2.15093,2.15108,14222108.0
2006-11-09 01:03:00,2.15114,2.15135,2.15113,2.15128,4682739.0
2006-11-09 01:04:00,2.15107,2.15156,2.15107,2.15156,338963.0
2006-11-09 01:05:00,2.15158,2.15158,2.15007,2.1513,5257845.0
2006-11-09 01:06:00,2.15135,2.15135,2.15112,2.15117,4864601.0
2006-11-09 01:08:00,2.15104,2.15104,2.15078,2.15078,5388812.0
2006-11-09 01:09:00,2.15089,2.15091,2.15082,2.15082,794594.0
2006-11-09 01:10:00,2.15074,2.15099,2.15074,2.15075,1766454.0
2006-11-09 01:11:00,2.15084,2.15089,2.15081,2.15086,3424466.0
2006-11-09 01:12:00,2.15094,2.15094,2.15066,2.15088,9014691.0
2006-11-09 01:13:00,2.15098,2.15098,2.15071,2.15077,7519355.0
2006-11-09 01:14:00,2.15086,2.15113,2.15082,2.15113,4813655.0
2006-11-09 01:15:00,2.1513,2.15144,2.1513,2.15138,4517445.0
2006-11-09 01:16:00,2.15131,2.15135,2.15123,2.15123,9325361.0
2006-11-09 01:17:00,2.15116,2.1513,2.15116,2.15129,14283082.0
2006-11-09 01:18:00,2.15136,2.15154,2.15125,2.15154,3515394.0
2006-11-09 01:19:00,2.15158,2.15177,2.15158,2.15176,2528533.0
2006-11-09 01:20:00,2.15174,2.15174,2.15141,2.15158,5824790.0
2006-11-09 01:21:00,2.15152,2.15152,2.1514,2.1515,3389015.0
2006-11-09 01:22:00,2.15153,2.15172,2.15144,2.15172,3780641.0
2006-11-09 01:23:00,2.15161,2.15161,2.15131,2.15146,560578.0
2006-11-09 01:24:00,2.15141,2.1515,2.15141,2.1515,180281.0
2006-11-09 01:25:00,2.15151,2.15151,2.15133,2.15138,12455222.0
2006-11-09 01:26:00,2.15144,2.15158,2.15144,2.15158,9646730.0
2006-11-09 01:27:00,2.15147,2.15147,2.15129,2.15129,8854453.0
2006-11-09 01:28:00,2.15137,2.15137,2.15105,2.15105,7880418.0
2006-11-09 01:29:00,2.15107,2.15107,2.15095,2.15095,890410.0
2006-11-09 01:30:00,2.15104,2.15117,2.15104,2.15117,132031.0
2006-11-09 01:31:00,2.15124,2.15124,2.15113,2.15113,2501286.0
2006-11-09 01:32:00,2.15105,2.1511,2.15092,2.15093,8241959.0
2006-11-09 01:34:00,2.15097,2.15097,2.15079,2.15085,3232968.0
2006-11-09 01:35:00,2.15076,2.15076,2.15064,2.15064,1138600.0
2006-11-09 01:36:00,2.1506,2.15067,2.15056,2.15067,6057158.0
2006-11-09 01:37:00,2.15071,2.15071,2.15058,2.15058,250830.0
2006-11-09 01:38:00,2.15045,2.15045,2.1499,2.1499,1761502.0
2006-11-09 01:39:00,2.1499,2.1499,2.14957,2.14967,4546293.0
2006-11-09 01:40:00,2.1497,2.15002,2.1497,2.14982,9934436.0
2006-11-09 01:41:00,2.14978,2.14978,2.14955,2.14964,5007043.0
2006-11-09 01:42:00,2.14954,2.14954,2.14939,2.14947,8404973.0
2006-11-09 01:43:00,2.14939,2.14939,2.14921,2.14933,740108.0
2006-11-09 01:44:00,2.14941,2.14959,2.14941,2.14945,3000805.0
2006-11-09 01:45:00,2.14957,2.14963,2.14955,2.1496,7958984.0
2006-11-09 01:46:00,2.14954,2.14961,2.14949,2.14961,1550218.0
2006-11-09 01:47:00,2.14951,2.14962,2.14931,2.14931,945663.0
2006-11-09 01:48:00,2.14932,2.14969,2.14932,2.14969,2327273.0
2006-11-09 01:49:00,2.14969,2.1501,2.14958,2.15006,7371191.0
2006-11-09 01:50:00,2.15006,2.15006,2.14996,2.14998,1322085.0
2006-11-09 01:51:00,2.14996,2.15003,2.14986,2.15003,12001379.0
2006-11-09 01:52:00,2.15002,2.15015,2.15002,2.15012,2606642.0
2006-11-09 01:53:00,2.15034,2.15038,2.15021,2.15021,7838793.0
2006-11-09 01:54:00,2.15027,2.15027,2.14994,2.14994,1818230.0
2006-11-09 01:56:00,2.15008,2.15016,2.15006,2.15016,10037236.0
2006-11-09 01:57:00,2.1501,2.15038,2.1501,2.1503,5935755.0
2006-11-09 01:58:00,2.15036,2.15052,2.15033,2.15047,7591759.0
2006-11-09 01:59:00,2.15029,2.15038,2.15028,2.15028,12019608.0
2006-11-09 02:00:00,2.1501,2.1501,2.14966,2.14973,11402721.0
2006-11-09 02:01:00,2.14984,2.14986,2.14965,2.1498,7392889.0
2006-11-09 02:02:00,2.14981,2.1499,2.14968,2.14988,5730599.0
2006-11-09 02:03:00,2.15002,2.15002,2.14971,2.14971,9331756.0
2006-11-09 02:04:00,2.14961,2.14964,2.14951,2.14955,1779459.0
2006-11-09 02:05:00,2.1495,2.1495,2.14927,2.14937,1680465.0
2006-11-09 02:06:00,2.1492,2.1493,2.14916,2.1493,8627330.0
2006-11-09 02:07:00,2.14911,2.14922,2.1491,2.1491,2451234.0
2006-11-09 02:08:00,2.14914,2.1493,2.14898,2.1493,12431509.0
2006-11-09 02:09:00,2.14942,2.14961,2.1494,2.14961,1392254.0
2006-11-09 02:10:00,2.14969,2.14993,2.14969,2.14993,7414940.0
2006-11-09 02:11:00,2.15002,2.15009,2.14976,2.15004,2462202.0
2006-11-09 02:12:00,2.14995,2.14995,2.14975,2.14979,1035094.0
2006-11-09 02:13:00,2.14996,2.15009,2.14986,2.14986,1451514.0
2006-11-09 02:14:00,2.14984,2.14996,2.14981,2.14996,8532357.0
2006-11-09 02:15:00,2.15002,2.15011,2.15002,2.15003,360968.0
2006-11-09 02:17:00,2.15018,2.15035,2.15018,2.15028,8430264.0
2006-11-09 02:18:00,2.15026,2.15026,2.15005,2.15022,5456080.0
2006-11-09 02:19:00,2.15019,2.15033,2.1501,2.1501,10027693.0
2006-11-09 02:20:00,2.15017,2.15039,2.15008,2.15038,4404469.0
2006-11-09 02:21:00,2.15031,2.15067,2.15031,2.15067,4373495.0
2006-11-09 02:23:00,2.1506,2.1506,2.15036,2.15052,5609520.0
2006-11-09 02:25:00,2.15059,2.15061,2.15049,2.15058,3178926.0
2006-11-09 02:26:00,2.15055,2.15062,2.15055,2.15061,1075013.0
2006-11-09 02:27:00,2.15065,2.15065,2.15045,2.15063,7790867.0
2006-11-09 02:28:00,2.15066,2.15079,2.15061,2.15079,6692517.0
2006-11-09 02:30:00,2.15065,2.15075,2.15058,2.15058,901408.0
2006-11-09 02:31:00,2.1505,2.15055,2.15032,2.15055,8380748.0
2006-11-09 02:32:00,2.15049,2.1507,2.15049,2.1507,9406622.0
2006-11-09 02:33:00,2.15077,2.15104,2.15077,2.15104,9646730.0
2006-11-09 02:34:00,2.15098,2.15098,2.15079,2.15079,12874946.0
2006-11-09 02:35:00,2.15081,2.15081,2.15057,2.15057,4051928.0
2006-11-09 02:36:00,2.15067,2.15086,2.15067,2.15086,2894914.0
2006-11-09 02:38:00,2.15083,2.15083,2.15062,2.15066,3304421.0
2006-11-09 02:39:00,2.15066,2.15066,2.15047,2.15048,5421941.0
2006-11-09 02:40:00,2.15043,2.15044,2.15025,2.15025,2203555.0
2006-11-09 02:41:00,2.15021,2.15021,2.15003,2.15009,3519970.0
2006-11-09 02:42:00,2.14997,2.14997,2.14976,2.14976,13074956.0
2006-11-09 02:43:00,2.14979,2.14979,2.14973,2.14973,1013608.0
2006-11-09 02:44:00,2.14964,2.14979,2.1496,2.1496,4972423.0
2006-11-09 02:45:00,2.1495,2.14956,2.1493,2.14955,4616086.0
2006-11-09 02:46:00,2.14956,2.14976,2.14956,2.14969,7079705.0
2006-11-09 02:47:00,2.14964,2.14966,2.14948,2.14958,8198155.0
2006-11-09 02:48:00,2.14941,2.14941,2.14939,2.14939,324117.0
2006-11-09 02:49:00,2.14919,2.1493,2.14891,2.14891,1661918.0
2006-11-09 02:50:00,2.14893,2.14893,2.14879,2.14879,99976.0
2006-11-09 02:51:00,2.14858,2.14876,2.14858,2.14876,5751748.0
2006-11-09 02:52:00,2.14867,2.14898,2.14867,2.14898,4112837.0
2006-11-09 02:53:00,2.14912,2.14923,2.1491,2.14914,4716503.0
2006-11-09 02:54:00,2.14909,2.14954,2.14793,2.14954,5697089.0
2006-11-09 02:55:00,2.14952,2.14979,2.14951,2.14951,6582502.0
2006-11-09 02:56:00,2.1498,2.14993,2.14975,2.14975,7793029.0
2006-11-09 02:57:00,2.14969,2.14972,2.14955,2.14972,15061003.0
2006-11-09 02:58:00,2.14974,2.15004,2.1497,2.15004,9289774.0
2006-11-09 02:59:00,2.15011,2.15049,2.14971,2.15049,19556068.0
2006-11-09 03:00:00,2.15028,2.15038,2.15019,2.15037,3154546.0
2006-11-09 03:01:00,2.15041,2.15056,2.15035,2.15056,2671216.0
2006-11-09 03:02:00,2.15055,2.15055,2.15037,2.15043,5022385.0
2006-11-09 03:03:00,2.15064,2.15089,2.15064,2.15089,4257568.0
2006-11-09 03:04:00,2.15084,2.15092,2.1508,2.15092,7022183.0
2006-11-09 03:05:00,2.15094,2.15109,2.15087,2.15087,3252706.0
2006-11-09 03:06:00,2.15075,2.15091,2.15073,2.15091,1061815.0
2006-11-09 03:07:00,2.15082,2.15082,2.15059,2.15081,5565059.0
2006-11-09 03:08:00,2.15097,2.15105,2.15081,2.15081,8096990.0
2006-11-09 03:09:00,2.1508,2.15085,2.15068,2.1507,1000561.0
2006-11-09 03:10:00,2.15068,2.15069,2.15031,2.15031,8253924.0
2006-11-09 03:11:00,2.15075,2.15094,2.15075,2.15089,3463061.0
2006-11-09 03:12:00,2.15093,2.15093,2.15047,2.15067,5855980.0
2006-11-09 03:14:00,2.15066,2.15066,2.15049,2.15049,19012335.0
2006-11-09 03:15:00,2.15048,2.15048,2.15017,2.15033,5212627.0
2006-11-09 03:16:00,2.15034,2.15055,2.15034,2.15055,11164094.0
2006-11-09 03:17:00,2.15042,2.15066,2.15042,2.15055,5218925.0
2006-11-09 03:18:00,2.15057,2.15057,2.15036,2.15036,7202678.0
2006-11-09 03:19:00,2.14993,2.15033,2.14993,2.15013,18388963.0
2006-11-09 03:20:00,2.15,2.15009,2.14988,2.14988,19299041.0
2006-11-09 03:21:00,2.14985,2.14985,2.14941,2.14941,2960746.0
2006-11-09 03:22:00,2.1498,2.14995,2.14976,2.14976,4105787.0
2006-11-09 03:23:00,2.14982,2.14982,2.14967,2.14979,5468182.0
2006-11-09 03:24:00,2.14984,2.15028,2.14984,2.15028,16772962.0
2006-11-09 03:25:00,2.15035,2.15035,2.15023,2.15035,6874171.0
2006-11-09 03:26:00,2.1504,2.15043,2.15017,2.15041,4921302.0
2006-11-09 03:27:00,2.1503,2.1503,2.14983,2.15001,5235690.0
2006-11-09 03:28:00,2.15002,2.15009,2.15002,2.15009,3447476.0
2006-11-09 03:29:00,2.15003,2.15024,2.15003,2.15022,15296701.0
2006-11-09 03:30:00,2.15028,2.15058,2.15028,2.15058,2201419.0
2006-11-09 03:31:00,2.15073,2.15117,2.15073,2.15104,1216890.0
2006-11-09 03:32:00,2.15114,2.15123,2.15069,2.15123,11301700.0
2006-11-09 03:33:00,2.15131,2.15155,2.15125,2.15144,2926630.0
2006-11-09 03:35:00,2.15138,2.15148,2.15138,2.15138,2637468.0
2006-11-09 03:36:00,2.15153,2.15157,2.15138,2.15157,2901156.0
2006-11-09 03:37:00,2.15147,2.15147,2.15119,2.15143,2487281.0
2006-11-09 03:38:00,2.15135,2.1514,2.15117,2.15117,13464016.0
2006-11-09 03:39:00,2.15136,2.15184,2.15136,2.15184,5539769.0
2006-11-09 03:40:00,2.15175,2.15201,2.15175,2.15201,1326156.0
2006-11-09 03:41:00,2.1521,2.15218,2.15205,2.15212,6085192.0
2006-11-09 03:42:00,2.15219,2.15222,2.15208,2.15208,12521686.0
2006-11-09 03:43:00,2.1521,2.15217,2.1521,2.15212,1946000.0
2006-11-09 03:44:00,2.15232,2.1524,2.15232,2.15233,307547.0
2006-11-09 03:45:00,2.15225,2.15225,2.15207,2.15207,1838158.0
2006-11-09 03:46:00,2.15205,2.15205,2.15023,2.15159,2605114.0
2006-11-09 03:47:00,2.15176,2.15195,2.15176,2.15192,9848989.0
2006-11-09 03:48:00,2.15186,2.15186,2.15171,2.15171,3850764.0
2006-11-09 03:49:00,2.1516,2.15163,2.15108,2.15133,4243160.0
2006-11-09 03:50:00,2.15129,2.15156,2.15129,2.15147,7286881.0
2006-11-09 03:51:00,2.1516,2.15187,2.1516,2.15187,18650650.0
2006-11-09 03:53:00,2.15189,2.152,2.15187,2.152,442084.0
2006-11-09 03:54:00,2.15213,2.15213,2.15196,2.15196,982115.0
2006-11-09 03:55:00,2.15198,2.15203,2.1519,2.15198,3307784.0
2006-11-09 03:56:00,2.15196,2.15197,2.15179,2.1519,21089893.0
2006-11-09 03:57:00,2.1518,2.15223,2.1518,2.15223,1951456.0
2006-11-09 03:58:00,2.15223,2.1523,2.15211,2.15219,3498352.0
2006-11-09 03:59:00,2.15214,2.15214,2.15171,2.152,4604599.0
2006-11-09 04:00:00,2.15209,2.15231,2.15207,2.15231,1864916.0
2006-11-09 04:02:00,2.15227,2.15231,2.15211,2.15231,3422915.0
2006-11-09 04:03:00,2.15223,2.15223,2.15205,2.15218,20601826.0
2006-11-09 04:04:00,2.15224,2.15243,2.15224,2.15243,455388.0
2006-11-09 04:06:00,2.15241,2.15241,2.15232,2.15232,228166.0
2006-11-09 04:07:00,2.15249,2.15267,2.15246,2.15267,1010527.0
2006-11-09 04:08:00,2.15265,2.15284,2.15259,2.15259,7713667.0
2006-11-09 04:09:00,2.15264,2.15276,2.15264,2.15276,16025537.0
2006-11-09 04:10:00,2.15274,2.15283,2.15265,2.15283,2072123.0
2006-11-09 04:12:00,2.15278,2.15305,2.15278,2.15305,2813507.0
2006-11-09 04:13:00,2.15311,2.15311,2.15264,2.15264,9105960.0
2006-11-09 04:14:00,2.15289,2.15301,2.15289,2.15297,9068999.0
2006-11-09 04:15:00,2.15286,2.15302,2.15286,2.15302,2402386.0
2006-11-09 04:16:00,2.153,2.153,2.15282,2.1529,8020461.0
2006-11-09 04:17:00,2.15307,2.15307,2.15306,2.15306,2317495.0
2006-11-09 04:18:00,2.15302,2.15303,2.15283,2.15303,13355835.0
2006-11-09 04:19:00,2.15314,2.1535,2.15314,2.1535,2383170.0
2006-11-09 04:20:00,2.15342,2.15342,2.15314,2.15314,15297997.0
2006-11-09 04:21:00,2.15315,2.15315,2.15304,2.15305,2415573.0
2006-11-09 04:22:00,2.15293,2.1533,2.15293,2.1533,11984125.0
2006-11-09 04:23:00,2.15332,2.15332,2.15306,2.15306,6025573.0
2006-11-09 04:24:00,2.15286,2.15296,2.15282,2.15287,2885008.0
2006-11-09 04:25:00,2.15269,2.15282,2.15254,2.15254,839218.0
2006-11-09 04:26:00,2.15262,2.15272,2.15242,2.15272,6179177.0
2006-11-09 04:27:00,2.15271,2.15271,2.15259,2.15259,1851411.0
2006-11-09 04:28:00,2.15267,2.15267,2.15252,2.15252,2376048.0
2006-11-09 04:29:00,2.15258,2.15258,2.1525,2.15252,2124036.0
2006-11-09 04:30:00,2.15251,2.15253,2.15216,2.15241,2103960.0
2006-11-09 04:31:00,2.15254,2.15268,2.15243,2.15255,1381743.0
2006-11-09 04:32:00,2.15261,2.15269,2.15261,2.15269,3186668.0
2006-11-09 04:33:00,2.15263,2.15267,2.15252,2.15267,1310178.0
2006-11-09 04:34:00,2.1527,2.15275,2.15251,2.15251,20786994.0
2006-11-09 04:35:00,2.15258,2.15258,2.1523,2.1523,5367029.0
2006-11-09 04:36:00,2.15226,2.15226,2.15218,2.15218,213004.0
2006-11-09 04:37:00,2.15218,2.1522,2.15214,2.15214,17177112.0
2006-11-09 04:39:00,2.15207,2.15217,2.15189,2.15189,1262744.0
2006-11-09 04:40:00,2.15196,2.15207,2.15161,2.15202,10755894.0
2006-11-09 04:41:00,2.15198,2.15201,2.15191,2.15201,10304439.0
2006-11-09 04:42:00,2.15209,2.15225,2.15209,2.15225,7043222.0
2006-11-09 04:43:00,2.15222,2.15224,2.1519,2.15204,7576451.0
2006-11-09 04:44:00,2.15193,2.15196,2.15193,2.15193,4667335.0
2006-11-09 04:45:00,2.15194,2.15214,2.15194,2.15214,9529125.0
2006-11-09 04:47:00,2.15216,2.15223,2.15208,2.15208,3259957.0
2006-11-09 04:48:00,2.15207,2.15213,2.15204,2.15213,3952665.0
2006-11-09 04:49:00,2.15211,2.15226,2.15201,2.15226,8229161.0
2006-11-09 04:50:00,2.1524,2.1528,2.1524,2.1528,1677317.0
2006-11-09 04:51:00,2.15273,2.15307,2.15273,2.15302,11246791.0
2006-11-09 04:52:00,2.15296,2.15311,2.15296,2.1531,2786447.0
2006-11-09 04:53:00,2.15308,2.15308,2.15283,2.15283,4789385.0
2006-11-09 04:54:00,2.15266,2.15278,2.15266,2.15278,26226.0
2006-11-09 04:55:00,2.15268,2.15285,2.15232,2.15263,14942106.0
2006-11-09 04:56:00,2.15266,2.15296,2.15266,2.15296,206076.0
2006-11-09 04:57:00,2.15303,2.15303,2.15277,2.1529,3356212.0
2006-11-09 04:58:00,2.153,2.15305,2.15278,2.15305,947258.0
2006-11-09 04:59:00,2.15305,2.15305,2.15276,2.15292,3269364.0
2006-11-09 05:00:00,2.15274,2.15275,2.15258,2.15266,8970770.0
2006-11-09 05:01:00,2.15281,2.15296,2.15274,2.15296,7757273.0
2006-11-09 05:02:00,2.15286,2.15286,2.15269,2.15273,6207304.0
2006-11-09 05:03:00,2.15268,2.15268,2.15251,2.15253,1447030.0
2006-11-09 05:04:00,2.15255,2.15255,2.15234,2.15244,6421670.0
2006-11-09 05:05:00,2.15242,2.15259,2.15242,2.15259,4047832.0
2006-11-09 05:07:00,2.15256,2.15276,2.15256,2.15276,4765366.0
2006-11-09 05:08:00,2.15273,2.15273,2.15261,2.15261,366068.0
2006-11-09 05:10:00,2.15261,2.15263,2.15245,2.15245,1695258.0
2006-11-09 05:11:00,2.15244,2.15244,2.15225,2.15232,5898948.0
2006-11-09 05:12:00,2.15228,2.15228,2.15194,2.152,1470902.0
2006-11-09 05:13:00,2.152,2.15209,2.15198,2.15208,2846638.0
2006-11-09 05:14:00,2.15212,2.15212,2.15207,2.1521,798152.0
2006-11-09 05:15:00,2.15198,2.15238,2.15198,2.15238,5111145.0
2006-11-09 05:16:00,2.1524,2.1524,2.1522,2.1522,9472510.0
2006-11-09 05:17:00,2.15226,2.15241,2.15216,2.15241,5405622.0
2006-11-09 05:18:00,2.15247,2.15278,2.15245,2.15278,13033329.0
2006-11-09 05:19:00,2.15265,2.15297,2.15265,2.15297,719038.0
2006-11-09 05:20:00,2.15287,2.15322,2.15287,2.15315,9162615.0
2006-11-09 05:21:00,2.15309,2.15309,2.15306,2.15306,81092.0
2006-11-09 05:22:00,2.15307,2.15307,2.15286,2.15286,7237112.0
2006-11-09 05:23:00,2.15284,2.15284,2.15276,2.15276,2586137.0
2006-11-09 05:24:00,2.1526,2.15265,2.1526,2.15263,480185.0
2006-11-09 05:25:00,2.15261,2.15261,2.15222,2.15222,1735650.0
2006-11-09 05:26:00,2.15226,2.15233,2.15226,2.1523,17819484.0
2006-11-09 05:27:00,2.15228,2.15242,2.15227,2.1523,2714973.0
2006-11-09 05:28:00,2.15239,2.15247,2.15206,2.15247,17875710.0
2006-11-09 05:29:00,2.15238,2.15242,2.15224,2.15242,4082423.0
2006-11-09 05:31:00,2.1523,2.15263,2.1523,2.15263,816205.0
2006-11-09 05:32:00,2.15273,2.15273,2.15255,2.15255,1026852.0
2006-11-09 05:33:00,2.15252,2.15276,2.15252,2.15276,2527596.0
2006-11-09 05:34:00,2.15289,2.15306,2.15286,2.15305,690355.0
2006-11-09 05:35:00,2.15296,2.15308,2.15296,2.15297,4068640.0
2006-11-09 05:36:00,2.15284,2.15293,2.15277,2.15277,8803881.0
2006-11-09 05:37:00,2.15282,2.15282,2.15265,2.15277,3025747.0
2006-11-09 05:38:00,2.15265,2.15283,2.15265,2.15274,2286327.0
2006-11-09 05:39:00,2.15287,2.15301,2.15287,2.15301,796274.0
2006-11-09 05:40:00,2.15313,2.15324,2.15308,2.15324,1819668.0
2006-11-09 05:41:00,2.15323,2.15323,2.15303,2.15305,1817768.0
2006-11-09 05:42:00,2.15299,2.15299,2.15272,2.15272,4341740.0
2006-11-09 05:43:00,2.1526,2.15277,2.15252,2.15252,5592619.0
2006-11-09 05:44:00,2.15238,2.15238,2.1522,2.1522,7523961.0
2006-11-09 05:45:00,2.15238,2.15241,2.15238,2.15241,365016.0
2006-11-09 05:46:00,2.15246,2.15262,2.15224,2.15262,1239035.0
2006-11-09 05:47:00,2.15263,2.1528,2.15263,2.15273,5905671.0
2006-11-09 05:48:00,2.15267,2.15283,2.15267,2.15283,2000427.0
2006-11-09 05:49:00,2.15279,2.15281,2.15261,2.15281,20470497.0
2006-11-09 05:50:00,2.15286,2.15302,2.15277,2.15302,464034.0
2006-11-09 05:51:00,2.15287,2.15287,2.15275,2.15279,6237097.0
2006-11-09 05:53:00,2.15272,2.15272,2.1525,2.1525,16288974.0
2006-11-09 05:54:00,2.15267,2.15285,2.15264,2.15285,7291310.0
2006-11-09 05:55:00,2.15282,2.15282,2.15236,2.15258,2298276.0
2006-11-09 05:56:00,2.1526,2.15268,2.15257,2.15268,2654893.0
2006-11-09 05:57:00,2.15263,2.15265,2.1525,2.15265,3022439.0
2006-11-09 05:58:00,2.15261,2.1528,2.15261,2.15277,3203533.0
2006-11-09 05:59:00,2.15271,2.15271,2.15259,2.15262,4979867.0
2006-11-09 06:00:00,2.15256,2.15256,2.15246,2.15248,6431739.0
2006-11-09 06:02:00,2.15238,2.15243,2.15232,2.15232,1617003.0
2006-11-09 06:03:00,2.15222,2.15245,2.15222,2.15245,5747166.0
2006-11-09 06:04:00,2.15248,2.15266,2.15247,2.15266,17061869.0
2006-11-09 06:06:00,2.1527,2.15296,2.15267,2.15296,6365158.0
2006-11-09 06:07:00,2.15292,2.15308,2.15292,2.15308,4073146.0
2006-11-09 06:08:00,2.15305,2.15311,2.15294,2.15294,3095371.0
2006-11-09 06:09:00,2.15282,2.15294,2.15248,2.15248,12914226.0
2006-11-09 06:10:00,2.15229,2.1524,2.15229,2.1524,13818282.0
2006-11-09 06:11:00,2.1523,2.1523,2.15219,2.15226,10582687.0
2006-11-09 06:12:00,2.15229,2.15235,2.15222,2.15224,14789415.0
2006-11-09 06:13:00,2.15225,2.15227,2.15211,2.15227,13315255.0
2006-11-09 06:14:00,2.15218,2.15252,2.15218,2.15252,3801813.0
2006-11-09 06:15:00,2.15236,2.15238,2.15222,2.15222,8579632.0
2006-11-09 06:16:00,2.15224,2.15224,2.15208,2.15208,1670197.0
2006-11-09 06:17:00,2.15206,2.15238,2.15206,2.15238,5562011.0
2006-11-09 06:18:00,2.15236,2.15244,2.15232,2.1524,834162.0
2006-11-09 06:19:00,2.15239,2.15246,2.15231,2.15244,1822331.0
2006-11-09 06:20:00,2.15238,2.15278,2.15238,2.15278,3612086.0
2006-11-09 06:21:00,2.15266,2.15303,2.15266,2.15303,5402173.0
2006-11-09 06:22:00,2.15291,2.15291,2.15256,2.15256,2473543.0
2006-11-09 06:23:00,2.15261,2.15272,2.1526,2.1526,1928798.0
2006-11-09 06:24:00,2.15278,2.15283,2.15234,2.15251,7545250.0
2006-11-09 06:25:00,2.15262,2.15263,2.15248,2.15252,5646539.0
2006-11-09 06:26:00,2.1527,2.15271,2.15265,2.1527,5790875.0
2006-11-09 06:27:00,2.15257,2.15257,2.15252,2.15253,6455321.0
2006-11-09 06:28:00,2.15261,2.15269,2.15253,2.15263,4800093.0
2006-11-09 06:29:00,2.15264,2.15264,2.15238,2.15238,7536930.0
2006-11-09 06:30:00,2.15257,2.15261,2.1525,2.1525,3322189.0
2006-11-09 06:31:00,2.15246,2.15248,2.15207,2.15234,11854139.0
2006-11-09 06:32:00,2.15232,2.15242,2.15218,2.15241,13720962.0
2006-11-09 06:34:00,2.15251,2.15262,2.15247,2.15256,3506668.0
2006-11-09 06:35:00,2.15256,2.15256,2.15224,2.15238,16286325.0
2006-11-09 06:36:00,2.15245,2.15245,2.15237,2.15237,1503108.0
2006-11-09 06:37:00,2.15243,2.15251,2.15231,2.15248,6835850.0
2006-11-09 06:38:00,2.1526,2.15279,2.1526,2.15275,1695303.0
2006-11-09 06:39:00,2.15275,2.15275,2.1526,2.1526,3204328.0
2006-11-09 06:41:00,2.15253,2.15253,2.15222,2.15222,3472815.0
2006-11-09 06:42:00,2.15223,2.15238,2.15223,2.15238,64365.0
2006-11-09 06:43:00,2.15225,2.1526,2.15225,2.1526,14070497.0
2006-11-09 06:44:00,2.15255,2.1526,2.15243,2.15243,1724829.0
2006-11-09 06:45:00,2.15237,2.15237,2.15226,2.15236,10427877.0
2006-11-09 06:46:00,2.15232,2.15245,2.15226,2.15243,8780572.0
2006-11-09 06:47:00,2.15238,2.15252,2.15238,2.15241,2991156.0
2006-11-09 06:48:00,2.1524,2.1524,2.15228,2.15234,912836.0
2006-11-09 06:49:00,2.15219,2.15246,2.15219,2.15246,4246634.0
2006-11-09 06:50:00,2.1524,2.1525,2.15232,2.15239,3558713.0
2006-11-09 06:51:00,2.15238,2.1525,2.15193,2.15243,1690869.0
2006-11-09 06:52:00,2.15244,2.1525,2.1523,2.15238,15659740.0
2006-11-09 06:53:00,2.15233,2.15245,2.15227,2.15245,9922479.0
2006-11-09 06:54:00,2.15245,2.1526,2.15236,2.15246,630620.0
2006-11-09 06:55:00,2.15266,2.15278,2.15258,2.1527,4019877.0
2006-11-09 06:56:00,2.15292,2.15305,2.15292,2.153,10376580.0
2006-11-09 06:57:00,2.15307,2.15323,2.15303,2.15314,4350099.0
2006-11-09 06:58:00,2.15307,2.15307,2.15247,2.15253,14638612.0
2006-11-09 06:59:00,2.15251,2.15293,2.15251,2.15289,3547509.0
2006-11-09 07:00:00,2.15305,2.15305,2.15264,2.15291,5435444.0
2006-11-09 07:01:00,2.1529,2.15307,2.15272,2.15307,3038417.0
2006-11-09 07:02:00,2.15296,2.15339,2.15296,2.15339,6147220.0
2006-11-09 07:03:00,2.15337,2.15358,2.15337,2.15344,3094356.0
2006-11-09 07:04:00,2.15345,2.15345,2.15299,2.15328,8038240.0
2006-11-09 07:05:00,2.15323,2.15338,2.15315,2.15327,1300419.0
2006-11-09 07:06:00,2.1531,2.15322,2.1531,2.15322,2065307.0
2006-11-09 07:07:00,2.15306,2.15314,2.1528,2.1528,13543562.0
2006-11-09 07:08:00,2.15283,2.15307,2.15283,2.15307,9028284.0
2006-11-09 07:09:00,2.153,2.153,2.15261,2.15261,14640738.0
2006-11-09 07:10:00,2.15255,2.1528,2.15146,2.15146,3602999.0
2006-11-09 07:11:00,2.15285,2.15289,2.15202,2.15202,12481710.0
2006-11-09 07:12:00,2.15232,2.15232,2.15213,2.15213,5801119.0
2006-11-09 07:13:00,2.152,2.15223,2.15182,2.15223,3455250.0
2006-11-09 07:15:00,2.15241,2.15245,2.15222,2.15239,6440641.0
2006-11-09 07:17:00,2.15236,2.15237,2.15228,2.15228,1717579.0
2006-11-09 07:18:00,2.1521,2.15226,2.15208,2.15226,2012570.0
2006-11-09 07:19:00,2.15229,2.15229,2.15209,2.15209,5551252.0
2006-11-09 07:20:00,2.15202,2.15209,2.15192,2.15209,1703096.0
2006-11-09 07:21:00,2.1521,2.15211,2.15193,2.15211,5733596.0
2006-11-09 07:22:00,2.15203,2.1523,2.15196,2.1523,2245098.0
2006-11-09 07:23:00,2.15232,2.15272,2.15232,2.15272,25920568.0
2006-11-09 07:24:00,2.15266,2.15266,2.15241,2.15241,5114251.0
2006-11-09 07:25:00,2.15214,2.15287,2.15214,2.15286,1275141.0
2006-11-09 07:26:00,2.15278,2.15278,2.15225,2.1526,10603951.0
2006-11-09 07:27:00,2.1526,2.1526,2.15245,2.15245,2138161.0
2006-11-09 07:28:00,2.15245,2.15245,2.15216,2.15216,3667051.0
2006-11-09 07:29:00,2.15224,2.15226,2.15211,2.15215,6383379.0
2006-11-09 07:30:00,2.15199,2.15199,2.15188,2.15195,1009420.0
2006-11-09 07:31:00,2.15205,2.15213,2.152,2.15213,4288766.0
2006-11-09 07:32:00,2.1522,2.15237,2.15218,2.15237,2858351.0
2006-11-09 07:33:00,2.15237,2.15237,2.152,2.15204,2731940.0
2006-11-09 07:34:00,2.1521,2.1522,2.15201,2.1522,1725627.0
2006-11-09 07:35:00,2.15216,2.15228,2.15216,2.15228,13621947.0
2006-11-09 07:36:00,2.15228,2.1524,2.15228,2.1524,15515907.0
2006-11-09 07:38:00,2.15218,2.15218,2.15207,2.15212,2278417.0
2006-11-09 07:40:00,2.15203,2.15203,2.1518,2.1518,1136309.0
2006-11-09 07:41:00,2.15192,2.15194,2.15183,2.15188,3284226.0
2006-11-09 07:42:00,2.15195,2.15206,2.15195,2.15205,587255.0
2006-11-09 07:43:00,2.1521,2.1521,2.15188,2.15188,9760000.0
2006-11-09 07:44:00,2.15187,2.15195,2.15178,2.15193,1852868.0
2006-11-09 07:45:00,2.15187,2.15206,2.15187,2.15206,3200808.0
2006-11-09 07:46:00,2.15206,2.15206,2.15196,2.15197,6801693.0
2006-11-09 07:47:00,2.15202,2.15213,2.15196,2.15204,2186840.0
2006-11-09 07:48:00,2.15212,2.15226,2.15205,2.15226,3635541.0
2006-11-09 07:49:00,2.15235,2.15246,2.1523,2.15246,676510.0
2006-11-09 07:50:00,2.15252,2.15252,2.15235,2.15248,9886579.0
2006-11-09 07:51:00,2.15257,2.15268,2.15117,2.15268,3800942.0
2006-11-09 07:52:00,2.15264,2.15271,2.1526,2.15271,1456896.0
2006-11-09 07:53:00,2.15277,2.15292,2.15277,2.15291,2295742.0
2006-11-09 07:54:00,2.15293,2.15293,2.15273,2.15275,2429653.0
2006-11-09 07:55:00,2.15267,2.15267,2.15238,2.15238,10590554.0
2006-11-09 07:56:00,2.15243,2.15262,2.15239,2.15262,1093399.0
2006-11-09 07:57:00,2.15253,2.15289,2.15253,2.15289,1851287.0
2006-11-09 07:58:00,2.15289,2.15317,2.15289,2.15317,2706953.0
2006-11-09 07:59:00,2.15309,2.15309,2.15284,2.15294,8372237.0
2006-11-09 08:00:00,2.15288,2.15288,2.15254,2.15269,2191661.0
2006-11-09 08:01:00,2.15266,2.15271,2.15264,2.15264,1967470.0
2006-11-09 08:02:00,2.15253,2.15265,2.15246,2.15265,19684121.0
2006-11-09 08:03:00,2.1526,2.15262,2.15246,2.15248,15369524.0
2006-11-09 08:04:00,2.15254,2.1526,2.15239,2.1526,3272287.0
2006-11-09 08:05:00,2.15248,2.15254,2.15243,2.1525,7789014.0
2006-11-09 08:06:00,2.15253,2.15257,2.1525,2.15257,9883295.0
2006-11-09 08:07:00,2.1525,2.15276,2.1525,2.15276,13472008.0
2006-11-09 08:08:00,2.15272,2.15272,2.15253,2.1527,8350407.0
2006-11-09 08:09:00,2.1526,2.15279,2.1526,2.15279,2261270.0
2006-11-09 08:11:00,2.15285,2.1531,2.1528,2.1531,8337917.0
2006-11-09 08:12:00,2.15301,2.15301,2.15256,2.15256,4664548.0
2006-11-09 08:13:00,2.1524,2.15268,2.1524,2.15268,495452.0
2006-11-09 08:14:00,2.15257,2.15294,2.15257,2.15294,13496863.0
2006-11-09 08:15:00,2.15292,2.15292,2.15257,2.15257,9949476.0
2006-11-09 08:17:00,2.15233,2.15248,2.1523,2.15248,14554479.0
2006-11-09 08:18:00,2.15249,2.15255,2.15247,2.15254,3165732.0
2006-11-09 08:20:00,2.15251,2.15251,2.15225,2.15228,1234602.0
2006-11-09 08:21:00,2.15241,2.1526,2.15241,2.15256,9996912.0
2006-11-09 08:22:00,2.15261,2.15287,2.15255,2.15287,4061664.0
2006-11-09 08:23:00,2.15255,2.15291,2.15255,2.15278,1755483.0
2006-11-09 08:24:00,2.15268,2.15268,2.15246,2.15256,11866983.0
2006-11-09 08:25:00,2.15239,2.15251,2.15206,2.15214,4933929.0
2006-11-09 08:26:00,2.15214,2.15241,2.15202,2.15241,17814530.0
2006-11-09 08:27:00,2.15246,2.15256,2.15229,2.15256,9046766.0
2006-11-09 08:28:00,2.15237,2.15293,2.15237,2.15293,5923712.0
2006-11-09 08:29:00,2.15306,2.15318,2.15298,2.15298,4042994.0
2006-11-09 08:30:00,2.15291,2.15297,2.15285,2.15294,3361156.0
2006-11-09 08:31:00,2.15308,2.15339,2.15308,2.15314,2663873.0
2006-11-09 08:32:00,2.15269,2.1531,2.15269,2.15302,9627621.0
2006-11-09 08:33:00,2.15293,2.1532,2.15293,2.15315,1055006.0
2006-11-09 08:34:00,2.15333,2.15352,2.15333,2.15352,6302239.0
2006-11-09 08:35:00,2.15348,2.15348,2.15326,2.15326,4601580.0
2006-11-09 08:36:00,2.15334,2.15349,2.15325,2.15349,22381679.0
2006-11-09 08:37:00,2.15348,2.15348,2.15322,2.15322,7750380.0
2006-11-09 08:38:00,2.15316,2.15316,2.15298,2.15316,3398467.0
2006-11-09 08:39:00,2.15276,2.15322,2.15276,2.15309,15517859.0
2006-11-09 08:40:00,2.15298,2.15323,2.15298,2.15323,1797060.0
2006-11-09 08:41:00,2.15316,2.15326,2.1531,2.15317,1285160.0
2006-11-09 08:42:00,2.15299,2.15312,2.15297,2.15297,3582044.0
2006-11-09 08:43:00,2.15309,2.15312,2.15296,2.15307,5306111.0
2006-11-09 08:44:00,2.1531,2.15318,2.15294,2.15318,3968077.0
2006-11-09 08:45:00,2.15306,2.15336,2.15306,2.15323,5848943.0
2006-11-09 08:47:00,2.15335,2.15335,2.15304,2.15319,12196551.0
2006-11-09 08:48:00,2.15325,2.15327,2.15325,2.15325,1001235.0
2006-11-09 08:49:00,2.15323,2.1533,2.1532,2.1533,2828805.0
2006-11-09 08:50:00,2.15315,2.15339,2.15314,2.1533,12290370.0
2006-11-09 08:51:00,2.15322,2.15322,2.15306,2.15312,8286139.0
2006-11-09 08:52:00,2.15308,2.15325,2.15307,2.15325,8259201.0
2006-11-09 08:53:00,2.15323,2.15336,2.15312,2.15336,4234268.0
2006-11-09 08:54:00,2.15338,2.15356,2.15338,2.1535,13268118.0
2006-11-09 08:55:00,2.15348,2.15348,2.15329,2.1533,15967108.0
2006-11-09 08:56:00,2.15322,2.15331,2.15314,2.15323,10490063.0
2006-11-09 08:57:00,2.15316,2.15342,2.15316,2.15335,7592201.0
2006-11-09 08:58:00,2.15333,2.15337,2.15329,2.15329,8188480.0
2006-11-09 08:59:00,2.15322,2.15325,2.153,2.153,1993312.0
2006-11-09 09:00:00,2.1531,2.1531,2.15296,2.15308,8059572.0
2006-11-09 09:01:00,2.15302,2.1531,2.15297,2.15297,4952507.0
2006-11-09 09:02:00,2.15326,2.15344,2.15326,2.15339,23765428.0
2006-11-09 09:03:00,2.15337,2.1534,2.15314,2.15314,1058354.0
2006-11-09 09:04:00,2.15298,2.15303,2.15274,2.15274,3495098.0
2006-11-09 09:05:00,2.15276,2.1528,2.15263,2.1528,8887747.0
2006-11-09 09:06:00,2.1527,2.1527,2.15259,2.15259,12707127.0
2006-11-09 09:07:00,2.15259,2.15271,2.15256,2.15262,12245989.0
2006-11-09 09:09:00,2.15277,2.15286,2.15272,2.15286,5254145.0
2006-11-09 09:10:00,2.15293,2.153,2.15291,2.15294,2685219.0
2006-11-09 09:11:00,2.15298,2.15298,2.1529,2.1529,5211055.0
2006-11-09 09:12:00,2.15305,2.15318,2.15296,2.15314,3032343.0
2006-11-09 09:13:00,2.15313,2.15326,2.15307,2.15326,5818700.0
2006-11-09 09:14:00,2.15326,2.15326,2.15304,2.15304,11733138.0
2006-11-09 09:15:00,2.15308,2.15314,2.15307,2.15307,13671378.0
2006-11-09 09:16:00,2.15293,2.15293,2.15262,2.15262,3644423.0
2006-11-09 09:17:00,2.15261,2.15261,2.15237,2.1524,7274644.0
2006-11-09 09:18:00,2.15243,2.15261,2.15243,2.15261,6250552.0
2006-11-09 09:19:00,2.1527,2.1527,2.15226,2.15247,7402375.0
2006-11-09 09:21:00,2.15243,2.15243,2.1521,2.15217,8912159.0
2006-11-09 09:22:00,2.15231,2.15245,2.15216,2.15245,2805372.0
2006-11-09 09:23:00,2.15251,2.15272,2.15251,2.1527,1316046.0
2006-11-09 09:24:00,2.15264,2.15264,2.15234,2.15248,8482910.0
2006-11-09 09:25:00,2.15248,2.15254,2.15246,2.15254,5703997.0
2006-11-09 09:26:00,2.15254,2.15267,2.15249,2.15267,2695676.0
2006-11-09 09:27:00,2.15284,2.15286,2.1527,2.15285,6551543.0
2006-11-09 09:28:00,2.15298,2.15322,2.15294,2.15322,2878786.0
2006-11-09 09:29:00,2.15324,2.15324,2.15286,2.15286,4620538.0
2006-11-09 09:30:00,2.1529,2.15315,2.15283,2.15287,3449847.0
2006-11-09 09:31:00,2.15277,2.15277,2.15243,2.15245,6726273.0
2006-11-09 09:32:00,2.15247,2.15294,2.15243,2.15294,5002505.0
2006-11-09 09:33:00,2.15299,2.15313,2.15294,2.15308,4237437.0
2006-11-09 09:34:00,2.15308,2.15317,2.15274,2.15312,21384728.0
2006-11-09 09:35:00,2.15317,2.15327,2.15312,2.15322,1369692.0
2006-11-09 09:36:00,2.15318,2.15318,2.15301,2.1531,5543246.0
2006-11-09 09:37:00,2.15311,2.15311,2.15284,2.15284,2738907.0
2006-11-09 09:39:00,2.1528,2.15288,2.15267,2.15285,20468612.0
2006-11-09 09:40:00,2.15286,2.15324,2.15284,2.15324,9265525.0
2006-11-09 09:41:00,2.15323,2.15362,2.15305,2.15362,5994686.0
2006-11-09 09:44:00,2.15355,2.15358,2.15325,2.15325,47942041.0
2006-11-09 09:45:00,2.1531,2.1531,2.15296,2.15306,4006095.0
2006-11-09 09:46:00,2.15301,2.15301,2.15259,2.15259,7135198.0
2006-11-09 09:47:00,2.15272,2.15275,2.15265,2.15267,4257099.0
2006-11-09 09:48:00,2.15272,2.15293,2.15262,2.15293,18504817.0
2006-11-09 09:49:00,2.153,2.15317,2.153,2.15304,4556615.0
2006-11-09 09:50:00,2.1531,2.15312,2.15294,2.15307,12901415.0
2006-11-09 09:51:00,2.1532,2.15337,2.15319,2.1533,22793506.0
2006-11-09 09:52:00,2.1532,2.1532,2.15283,2.15284,11059009.0
2006-11-09 09:53:00,2.15287,2.15322,2.15286,2.15322,5865131.0
2006-11-09 09:54:00,2.15326,2.15342,2.15317,2.15342,1062566.0
2006-11-09 09:55:00,2.15362,2.15401,2.15362,2.15401,5247286.0
2006-11-09 09:56:00,2.15424,2.15427,2.15392,2.15392,1990798.0
2006-11-09 09:57:00,2.15398,2.15419,2.15398,2.15419,11770223.0
2006-11-09 09:58:00,2.15435,2.15457,2.15434,2.15441,1317496.0
2006-11-09 09:59:00,2.15426,2.15441,2.15426,2.15441,9783517.0
2006-11-09 10:00:00,2.15447,2.15497,2.15447,2.15497,604216.0
2006-11-09 10:01:00,2.15515,2.15515,2.15481,2.15481,2209533.0
2006-11-09 10:02:00,2.15473,2.15475,2.1545,2.15475,2572663.0
2006-11-09 10:03:00,2.15481,2.15496,2.15478,2.15491,3188223.0
2006-11-09 10:04:00,2.15474,2.15474,2.15453,2.15453,5219676.0
2006-11-09 10:05:00,2.15462,2.1547,2.15436,2.1547,5708026.0
2006-11-09 10:06:00,2.15491,2.15511,2.15457,2.15457,16016920.0
2006-11-09 10:07:00,2.15495,2.15495,2.15462,2.15462,12562209.0
2006-11-09 10:08:00,2.15458,2.15458,2.15446,2.15446,7532331.0
2006-11-09 10:09:00,2.15429,2.15448,2.15429,2.15443,2400107.0
2006-11-09 10:10:00,2.15441,2.15448,2.15422,2.15448,7146271.0
2006-11-09 10:11:00,2.15465,2.15485,2.15448,2.15448,2767644.0
2006-11-09 10:12:00,2.15445,2.15456,2.15419,2.15419,5818147.0
2006-11-09 10:13:00,2.1542,2.15433,2.15416,2.1543,3194370.0
2006-11-09 10:14:00,2.15438,2.15438,2.15419,2.15419,12505397.0
2006-11-09 10:15:00,2.1543,2.15436,2.15422,2.15432,3205377.0
2006-11-09 10:16:00,2.15427,2.15433,2.15389,2.1543,1348423.0
2006-11-09 10:17:00,2.15428,2.15431,2.15422,2.15428,8560128.0
2006-11-09 10:18:00,2.15417,2.15417,2.15395,2.15395,1137785.0
2006-11-09 10:19:00,2.15368,2.15378,2.1536,2.15378,6853473.0
2006-11-09 10:20:00,2.1538,2.1539,2.15374,2.1539,3893319.0
2006-11-09 10:21:00,2.15374,2.15414,2.15374,2.15414,6523948.0
2006-11-09 10:22:00,2.15414,2.15442,2.15414,2.15442,5791502.0
2006-11-09 10:23:00,2.15442,2.15442,2.15412,2.1543,6077106.0
2006-11-09 10:24:00,2.1544,2.15453,2.1544,2.15452,3631920.0
2006-11-09 10:25:00,2.15452,2.15468,2.15452,2.15457,9386253.0
2006-11-09 10:26:00,2.15461,2.15479,2.15431,2.15479,745182.0
2006-11-09 10:27:00,2.15492,2.15498,2.15473,2.15473,2276448.0
2006-11-09 10:28:00,2.1546,2.1546,2.15439,2.15456,9102771.0
2006-11-09 10:29:00,2.15466,2.15494,2.15466,2.1549,6029607.0
2006-11-09 10:30:00,2.15507,2.15507,2.1549,2.15499,1193589.0
2006-11-09 10:31:00,2.15524,2.15553,2.15524,2.15553,1953070.0
2006-11-09 10:32:00,2.15559,2.15579,2.15541,2.15557,13007131.0
2006-11-09 10:33:00,2.15557,2.15557,2.15519,2.1555,17932694.0
2006-11-09 10:34:00,2.15561,2.15581,2.15561,2.15581,7037025.0
2006-11-09 10:35:00,2.15592,2.15592,2.15561,2.15561,2486640.0
2006-11-09 10:36:00,2.15563,2.15569,2.15554,2.15569,3733907.0
2006-11-09 10:37:00,2.15562,2.15574,2.15529,2.15574,22725310.0
2006-11-09 10:38:00,2.15572,2.15597,2.15572,2.15581,2110291.0
2006-11-09 10:39:00,2.15591,2.15591,2.15569,2.1558,7320642.0
2006-11-09 10:40:00,2.15574,2.15576,2.15562,2.15566,10542275.0
2006-11-09 10:41:00,2.15565,2.15565,2.15542,2.15542,2920649.0
2006-11-09 10:42:00,2.15565,2.15577,2.15541,2.15565,4719848.0
2006-11-09 10:43:00,2.15568,2.15598,2.15568,2.15598,5013339.0
2006-11-09 10:44:00,2.15594,2.15601,2.15587,2.15587,9318467.0
2006-11-09 10:45:00,2.15581,2.15581,2.1556,2.15568,2180058.0
2006-11-09 10:46:00,2.15566,2.15566,2.15529,2.15529,4775109.0
2006-11-09 10:47:00,2.15513,2.15513,2.15471,2.15487,2193411.0
2006-11-09 10:48:00,2.15493,2.15503,2.15482,2.15482,11573335.0
2006-11-09 10:49:00,2.15495,2.15517,2.15491,2.15517,4062328.0
2006-11-09 10:50:00,2.15518,2.15549,2.15506,2.15549,2614763.0
2006-11-09 10:51:00,2.1554,2.15575,2.15518,2.15575,1505858.0
2006-11-09 10:52:00,2.1558,2.1558,2.15558,2.15558,3011742.0
2006-11-09 10:53:00,2.15558,2.15558,2.15533,2.15536,14463555.0
2006-11-09 10:54:00,2.15534,2.15555,2.15531,2.15553,1131845.0
2006-11-09 10:55:00,2.15552,2.15552,2.15525,2.15533,10302367.0
2006-11-09 10:56:00,2.15523,2.15523,2.15486,2.15498,5590579.0
2006-11-09 10:57:00,2.15498,2.15533,2.15498,2.15533,4246020.0
2006-11-09 10:58:00,2.15538,2.15553,2.15524,2.15553,18089559.0
2006-11-09 10:59:00,2.15552,2.15554,2.15533,2.15533,3529744.0
2006-11-09 11:00:00,2.15514,2.15514,2.15482,2.155,1385858.0
2006-11-09 11:01:00,2.15504,2.1554,2.1549,2.15538,15284261.0
2006-11-09 11:02:00,2.1553,2.1553,2.15502,2.15513,6263875.0
2006-11-09 11:03:00,2.15515,2.15541,2.15515,2.15541,6648753.0
2006-11-09 11:04:00,2.15535,2.15563,2.15534,2.15563,7942479.0
2006-11-09 11:05:00,2.15561,2.15561,2.15544,2.15544,645473.0
2006-11-09 11:06:00,2.1554,2.15544,2.15523,2.15533,3146030.0
2006-11-09 11:07:00,2.15529,2.15537,2.15523,2.15537,4213499.0
2006-11-09 11:08:00,2.15537,2.15537,2.15523,2.15531,2087914.0
2006-11-09 11:09:00,2.15536,2.15552,2.15529,2.15529,1526674.0
2006-11-09 11:10:00,2.15543,2.1556,2.15543,2.1556,8349846.0
2006-11-09 11:11:00,2.15562,2.15563,2.1555,2.15558,3788794.0
2006-11-09 11:12:00,2.1553,2.15533,2.15521,2.15521,2469096.0
2006-11-09 11:13:00,2.15513,2.1554,2.15513,2.1554,5176769.0
2006-11-09 11:14:00,2.15536,2.15547,2.15525,2.15528,3483862.0
2006-11-09 11:15:00,2.15522,2.15537,2.15522,2.1553,1760017.0
2006-11-09 11:16:00,2.1553,2.1553,2.15517,2.15526,1505213.0
2006-11-09 11:17:00,2.15529,2.15536,2.15521,2.15526,19320959.0
2006-11-09 11:18:00,2.1554,2.1555,2.15539,2.15539,2819706.0
2006-11-09 11:19:00,2.15541,2.15546,2.15534,2.15537,2950255.0
2006-11-09 11:20:00,2.15544,2.15544,2.15526,2.15526,8238319.0
2006-11-09 11:21:00,2.15515,2.15522,2.15499,2.15522,2275089.0
2006-11-09 11:22:00,2.15531,2.1554,2.15521,2.15532,10096932.0
2006-11-09 11:23:00,2.15523,2.15523,2.15492,2.15492,6777194.0
2006-11-09 11:24:00,2.15476,2.15497,2.15476,2.1549,1463659.0
2006-11-09 11:25:00,2.15491,2.15497,2.1548,2.15497,13932512.0
2006-11-09 11:26:00,2.15501,2.15522,2.15501,2.15522,4549195.0
2006-11-09 11:27:00,2.15512,2.15543,2.15512,2.15543,7294002.0
2006-11-09 11:28:00,2.15541,2.15542,2.15497,2.15502,6129766.0
2006-11-09 11:29:00,2.15494,2.15503,2.1549,2.1549,7302068.0
2006-11-09 11:30:00,2.15486,2.15528,2.15485,2.15528,3262767.0
2006-11-09 11:31:00,2.15548,2.15566,2.15541,2.15541,4886877.0
2006-11-09 11:32:00,2.1552,2.15538,2.1552,2.15528,2800247.0
2006-11-09 11:33:00,2.1551,2.1551,2.15499,2.15503,1369210.0
2006-11-09 11:34:00,2.15491,2.15512,2.1549,2.15491,11988127.0
2006-11-09 11:35:00,2.15493,2.15538,2.15493,2.15538,1171396.0
2006-11-09 11:36:00,2.15551,2.15558,2.15538,2.1555,8571650.0
2006-11-09 11:37:00,2.15561,2.15598,2.15561,2.15578,11011869.0
2006-11-09 11:38:00,2.15586,2.15594,2.1558,2.1558,15296140.0
2006-11-09 11:39:00,2.15587,2.15587,2.15559,2.15559,780238.0
2006-11-09 11:40:00,2.15549,2.15549,2.1552,2.15521,7923709.0
2006-11-09 11:41:00,2.1553,2.15579,2.1553,2.15579,7233233.0
2006-11-09 11:42:00,2.1558,2.15591,2.15568,2.15583,10736492.0
2006-11-09 11:43:00,2.15589,2.15596,2.15577,2.15581,783839.0
2006-11-09 11:44:00,2.15581,2.15607,2.15576,2.15586,12064679.0
2006-11-09 11:45:00,2.15578,2.15601,2.15578,2.15595,1985255.0
2006-11-09 11:46:00,2.15606,2.15606,2.15583,2.156,5620804.0
2006-11-09 11:47:00,2.15594,2.15594,2.1558,2.15593,11269829.0
2006-11-09 11:48:00,2.15597,2.15603,2.15579,2.15586,7997490.0
2006-11-09 11:49:00,2.15581,2.15651,2.15581,2.15651,10889306.0
2006-11-09 11:50:00,2.15653,2.15668,2.15653,2.15668,2565895.0
2006-11-09 11:51:00,2.15671,2.15671,2.15645,2.15645,3757892.0
2006-11-09 11:52:00,2.15627,2.15627,2.15603,2.15604,3516919.0
2006-11-09 11:53:00,2.15599,2.15629,2.15599,2.15623,14975863.0
2006-11-09 11:54:00,2.15616,2.1563,2.15603,2.1563,1859010.0
2006-11-09 11:55:00,2.15632,2.15632,2.15615,2.15615,266227.0
2006-11-09 11:56:00,2.15621,2.15631,2.15572,2.15631,15887030.0
2006-11-09 11:57:00,2.15629,2.15629,2.15599,2.15599,1690327.0
2006-11-09 11:58:00,2.15586,2.15586,2.15572,2.15572,4306659.0
2006-11-09 11:59:00,2.15573,2.1558,2.15522,2.15566,4964111.0
2006-11-09 12:00:00,2.15548,2.15557,2.15548,2.15554,1764511.0
2006-11-09 12:01:00,2.1556,2.15563,2.1553,2.1553,2292143.0
2006-11-09 12:02:00,2.15525,2.15532,2.15525,2.15532,1569396.0
2006-11-09 12:03:00,2.15518,2.15538,2.15518,2.15538,4579922.0
2006-11-09 12:04:00,2.15545,2.15581,2.15545,2.15581,588995.0
2006-11-09 12:05:00,2.15578,2.15578,2.15548,2.15548,1992540.0
2006-11-09 12:06:00,2.15546,2.15546,2.1552,2.15523,3695594.0
2006-11-09 12:07:00,2.15533,2.15551,2.15522,2.15551,2719674.0
2006-11-09 12:08:00,2.15557,2.15573,2.15556,2.15573,2823824.0
2006-11-09 12:09:00,2.15564,2.15605,2.15564,2.15565,10721425.0
2006-11-09 12:10:00,2.15601,2.15604,2.15578,2.15578,766766.0
2006-11-09 12:11:00,2.15572,2.15581,2.15558,2.1558,20694548.0
2006-11-09 12:12:00,2.1558,2.1558,2.15562,2.15562,803949.0
2006-11-09 12:14:00,2.15573,2.15574,2.15558,2.15561,12777468.0
2006-11-09 12:15:00,2.15573,2.15609,2.15573,2.15609,8094042.0
2006-11-09 12:16:00,2.15625,2.15649,2.15625,2.15649,6919166.0
2006-11-09 12:17:00,2.15634,2.15634,2.1561,2.15624,3463080.0
2006-11-09 12:18:00,2.15624,2.1564,2.15624,2.1564,1726478.0
2006-11-09 12:19:00,2.15632,2.15632,2.15613,2.15623,9746591.0
2006-11-09 12:20:00,2.15638,2.15642,2.15603,2.15603,1730199.0
2006-11-09 12:21:00,2.15604,2.15626,2.15604,2.15624,10830080.0
2006-11-09 12:22:00,2.15618,2.15634,2.15613,2.15619,11067874.0
2006-11-09 12:23:00,2.15607,2.15607,2.15583,2.15583,18887620.0
2006-11-09 12:24:00,2.15588,2.156,2.15587,2.15591,2301224.0
2006-11-09 12:25:00,2.15591,2.15615,2.15591,2.15615,8517444.0
2006-11-09 12:26:00,2.15615,2.15652,2.15615,2.1562,7531169.0
2006-11-09 12:27:00,2.15611,2.15612,2.15596,2.15597,1475772.0
2006-11-09 12:28:00,2.1562,2.15632,2.15608,2.15608,2561496.0
2006-11-09 12:29:00,2.1562,2.1562,2.15594,2.15616,1780946.0
2006-11-09 12:30:00,2.15619,2.15634,2.15619,2.15634,12749682.0
2006-11-09 12:31:00,2.15636,2.15636,2.15605,2.15605,3744443.0
2006-11-09 12:32:00,2.15582,2.15598,2.1558,2.15595,36318497.0
2006-11-09 12:33:00,2.15596,2.15596,2.15579,2.15579,11506041.0
2006-11-09 12:34:00,2.15591,2.15591,2.15566,2.15591,4109297.0
2006-11-09 12:35:00,2.15603,2.15632,2.15603,2.15632,9278448.0
2006-11-09 12:36:00,2.15632,2.15647,2.15632,2.15647,9465841.0
2006-11-09 12:37:00,2.15648,2.15662,2.15648,2.15658,13593216.0
2006-11-09 12:38:00,2.15667,2.15667,2.15613,2.15613,5002324.0
2006-11-09 12:39:00,2.15612,2.15637,2.15612,2.15637,3933986.0
2006-11-09 12:40:00,2.15655,2.15694,2.15655,2.15694,7638061.0
2006-11-09 12:41:00,2.15696,2.15715,2.1569,2.15713,7347622.0
2006-11-09 12:42:00,2.15705,2.15709,2.15691,2.15691,2400353.0
2006-11-09 12:43:00,2.1569,2.1569,2.15665,2.15665,7443653.0
2006-11-09 12:44:00,2.15666,2.15668,2.15662,2.15662,4442390.0
2006-11-09 12:45:00,2.15656,2.15665,2.15653,2.15663,3549529.0
2006-11-09 12:46:00,2.15664,2.15664,2.15658,2.15658,5228993.0
2006-11-09 12:47:00,2.1566,2.15682,2.1566,2.15682,12402548.0
2006-11-09 12:48:00,2.15689,2.15695,2.15679,2.15685,4403966.0
2006-11-09 12:49:00,2.1568,2.15684,2.15678,2.15678,6837466.0
2006-11-09 12:50:00,2.15673,2.15673,2.15657,2.15664,2802571.0
2006-11-09 12:51:00,2.15667,2.15667,2.15645,2.1565,6244390.0
2006-11-09 12:52:00,2.15671,2.15686,2.15671,2.15678,3564145.0
2006-11-09 12:53:00,2.15667,2.15691,2.15667,2.15691,1815095.0
2006-11-09 12:54:00,2.15696,2.15696,2.15662,2.15662,3305079.0
2006-11-09 12:55:00,2.15676,2.15691,2.1567,2.15691,9865785.0
2006-11-09 12:56:00,2.15692,2.15716,2.15692,2.15716,3332017.0
2006-11-09 12:57:00,2.15718,2.15718,2.15698,2.15705,6664632.0
2006-11-09 12:58:00,2.15699,2.15699,2.15676,2.15676,2484714.0
2006-11-09 12:59:00,2.15684,2.15684,2.15631,2.15631,11467291.0
2006-11-09 13:00:00,2.15644,2.1565,2.15633,2.15642,5395618.0
2006-11-09 13:01:00,2.15633,2.15633,2.15613,2.15632,706260.0
2006-11-09 13:02:00,2.15637,2.15658,2.15637,2.15648,4469935.0
2006-11-09 13:03:00,2.15637,2.15643,2.1561,2.1561,2038789.0
2006-11-09 13:04:00,2.15615,2.15625,2.15594,2.15625,4639568.0
2006-11-09 13:05:00,2.15629,2.15634,2.15612,2.15612,708011.0
2006-11-09 13:06:00,2.15625,2.15654,2.15622,2.15654,3392263.0
2006-11-09 13:07:00,2.15671,2.15674,2.15608,2.15608,3252282.0
2006-11-09 13:08:00,2.15597,2.15632,2.15597,2.15632,22941100.0
2006-11-09 13:09:00,2.1564,2.15666,2.1564,2.15666,6695152.0
2006-11-09 13:10:00,2.15673,2.15674,2.15659,2.15659,9551594.0
2006-11-09 13:11:00,2.15652,2.15665,2.15645,2.15665,2721423.0
2006-11-09 13:12:00,2.15682,2.15695,2.15679,2.15695,5577995.0
2006-11-09 13:13:00,2.15679,2.15686,2.15655,2.15655,4726296.0
2006-11-09 13:14:00,2.15675,2.15688,2.15642,2.15642,3836174.0
2006-11-09 13:15:00,2.1564,2.1564,2.15622,2.15635,5629419.0
2006-11-09 13:16:00,2.15651,2.15672,2.15651,2.15666,5300271.0
2006-11-09 13:17:00,2.15662,2.15662,2.15626,2.15626,1162990.0
2006-11-09 13:18:00,2.15637,2.15649,2.15634,2.15639,3399727.0
2006-11-09 13:19:00,2.15645,2.15655,2.15642,2.15642,6862453.0
2006-11-09 13:20:00,2.15635,2.15637,2.15618,2.15637,2176265.0
2006-11-09 13:21:00,2.15638,2.15672,2.15632,2.15672,8654987.0
2006-11-09 13:22:00,2.15673,2.15673,2.15651,2.15661,2419417.0
2006-11-09 13:23:00,2.1565,2.15675,2.1565,2.15675,2534916.0
2006-11-09 13:24:00,2.15669,2.15693,2.15669,2.15693,28549243.0
2006-11-09 13:25:00,2.1569,2.1569,2.15646,2.15646,6247642.0
2006-11-09 13:26:00,2.15618,2.15631,2.15611,2.15611,7069893.0
2006-11-09 13:27:00,2.156,2.156,2.15561,2.15561,1714734.0
2006-11-09 13:28:00,2.15573,2.15582,2.15565,2.15575,18571415.0
2006-11-09 13:29:00,2.15586,2.15619,2.15586,2.15619,2708109.0
2006-11-09 13:30:00,2.15609,2.15634,2.15605,2.15634,6687622.0
2006-11-09 13:31:00,2.15638,2.15703,2.15638,2.15703,8853233.0
2006-11-09 13:32:00,2.15706,2.15709,2.15694,2.15702,17385021.0
2006-11-09 13:33:00,2.15711,2.15725,2.15683,2.15713,7703754.0
2006-11-09 13:34:00,2.15709,2.15747,2.15682,2.15747,13797146.0
2006-11-09 13:35:00,2.15746,2.15746,2.15726,2.15729,6115365.0
2006-11-09 13:36:00,2.1571,2.15721,2.1571,2.15716,1081182.0
2006-11-09 13:37:00,2.15714,2.15717,2.15703,2.15717,10519117.0
2006-11-09 13:38:00,2.15718,2.15719,2.15695,2.15719,8312245.0
2006-11-09 13:39:00,2.15725,2.15728,2.15725,2.15728,1871117.0
2006-11-09 13:40:00,2.15721,2.15732,2.15718,2.15732,15579397.0
2006-11-09 13:41:00,2.15735,2.15737,2.15722,2.15735,2161470.0
2006-11-09 13:42:00,2.15742,2.1575,2.15742,2.15746,4600803.0
2006-11-09 13:43:00,2.15736,2.15736,2.15719,2.1573,6844671.0
2006-11-09 13:44:00,2.15741,2.15764,2.15741,2.15759,12144251.0
2006-11-09 13:45:00,2.15776,2.15788,2.1577,2.15777,7245090.0
2006-11-09 13:46:00,2.15772,2.15773,2.15744,2.15748,2034080.0
2006-11-09 13:47:00,2.1574,2.15751,2.15708,2.15708,6534327.0
2006-11-09 13:48:00,2.15709,2.15709,2.15663,2.15683,10387579.0
2006-11-09 13:49:00,2.15675,2.15695,2.15675,2.15695,740126.0
2006-11-09 13:50:00,2.1569,2.1569,2.15664,2.15666,6299968.0
2006-11-09 13:51:00,2.15646,2.15674,2.15646,2.15674,2548868.0
2006-11-09 13:52:00,2.15681,2.15685,2.15667,2.15685,3817835.0
2006-11-09 13:53:00,2.15676,2.15687,2.15648,2.15648,4813016.0
2006-11-09 13:54:00,2.15647,2.15647,2.15616,2.15627,4966786.0
2006-11-09 13:55:00,2.15608,2.15621,2.15605,2.15605,1581230.0
2006-11-09 13:56:00,2.15617,2.15649,2.15617,2.15645,2519810.0
2006-11-09 13:57:00,2.15644,2.15644,2.15625,2.1563,2102283.0
2006-11-09 13:58:00,2.15636,2.15658,2.15632,2.15658,12153404.0
2006-11-09 13:59:00,2.15645,2.15654,2.15628,2.15654,5480049.0
2006-11-09 14:00:00,2.15642,2.15658,2.15642,2.15649,5314200.0
2006-11-09 14:01:00,2.15633,2.15633,2.15596,2.15596,423887.0
2006-11-09 14:02:00,2.15583,2.15583,2.1552,2.1552,48683882.0
2006-11-09 14:03:00,2.15513,2.15516,2.15487,2.15491,7790496.0
2006-11-09 14:04:00,2.15487,2.15487,2.1544,2.15447,13625733.0
2006-11-09 14:05:00,2.15429,2.15455,2.15429,2.15455,2095338.0
2006-11-09 14:06:00,2.15478,2.15512,2.15478,2.15495,1532540.0
2006-11-09 14:07:00,2.15501,2.15501,2.15452,2.15491,1736541.0
2006-11-09 14:08:00,2.15488,2.15488,2.15419,2.15419,18069911.0
2006-11-09 14:09:00,2.15414,2.15417,2.15394,2.15394,2068187.0
2006-11-09 14:10:00,2.15397,2.15397,2.15378,2.15378,6573304.0
2006-11-09 14:11:00,2.15376,2.15379,2.15371,2.15371,12803151.0
2006-11-09 14:12:00,2.15377,2.15377,2.15295,2.15295,4358987.0
2006-11-09 14:13:00,2.1529,2.1529,2.15249,2.15249,5014046.0
2006-11-09 14:14:00,2.15246,2.15268,2.15227,2.15268,1433723.0
2006-11-09 14:15:00,2.15273,2.1528,2.15229,2.15229,4598961.0
2006-11-09 14:16:00,2.15235,2.15235,2.15202,2.15202,2405910.0
2006-11-09 14:17:00,2.15181,2.15211,2.15158,2.15211,17483182.0
2006-11-09 14:18:00,2.15205,2.15205,2.15171,2.15173,7794851.0
2006-11-09 14:19:00,2.15162,2.15205,2.15136,2.15205,8323693.0
2006-11-09 14:20:00,2.15211,2.15211,2.15194,2.15205,7784085.0
2006-11-09 14:21:00,2.15225,2.1526,2.15224,2.1526,1750651.0
2006-11-09 14:22:00,2.15276,2.153,2.15276,2.15299,13879226.0
2006-11-09 14:23:00,2.15313,2.15351,2.15313,2.15338,5889962.0
2006-11-09 14:24:00,2.15343,2.15343,2.15311,2.1532,10629859.0
2006-11-09 14:25:00,2.15319,2.15319,2.15295,2.15295,10443115.0
2006-11-09 14:26:00,2.15276,2.15291,2.15274,2.15278,9780746.0
2006-11-09 14:27:00,2.15263,2.15274,2.15258,2.15259,8131698.0
2006-11-09 14:28:00,2.15269,2.15303,2.15266,2.15303,4345734.0
2006-11-09 14:29:00,2.15295,2.15325,2.15295,2.15325,3053859.0
2006-11-09 14:30:00,2.15339,2.15357,2.15331,2.15357,20611651.0
2006-11-09 14:31:00,2.15365,2.15373,2.15357,2.15372,1296110.0
2006-11-09 14:32:00,2.15362,2.1537,2.15356,2.15356,5923680.0
2006-11-09 14:33:00,2.15368,2.15417,2.15367,2.15417,4262153.0
2006-11-09 14:34:00,2.15403,2.15432,2.15381,2.15432,5859245.0
2006-11-09 14:35:00,2.15427,2.15427,2.15276,2.15383,2701194.0
2006-11-09 14:36:00,2.15369,2.15379,2.15357,2.15365,1847416.0
2006-11-09 14:37:00,2.15363,2.15363,2.15321,2.15324,6082502.0
2006-11-09 14:38:00,2.15325,2.15368,2.15312,2.15368,4715451.0
2006-11-09 14:39:00,2.15381,2.15423,2.15367,2.15423,3599400.0
2006-11-09 14:40:00,2.15436,2.15462,2.15436,2.15451,5542740.0
2006-11-09 14:41:00,2.15445,2.15445,2.15432,2.15432,1331045.0
2006-11-09 14:42:00,2.15423,2.15432,2.15411,2.15432,2546754.0
2006-11-09 14:43:00,2.15418,2.15427,2.1541,2.15411,8230801.0
2006-11-09 14:44:00,2.15424,2.15431,2.15416,2.15431,1883440.0
2006-11-09 14:45:00,2.15447,2.15457,2.15438,2.15438,9724876.0
2006-11-09 14:46:00,2.15452,2.15466,2.15448,2.15448,2316977.0
2006-11-09 14:47:00,2.15449,2.15452,2.15439,2.15452,9445671.0
2006-11-09 14:48:00,2.1545,2.15464,2.1545,2.15457,8827369.0
2006-11-09 14:49:00,2.15451,2.15453,2.15441,2.15443,2099912.0
2006-11-09 14:50:00,2.15455,2.1549,2.15455,2.1549,13850894.0
2006-11-09 14:51:00,2.155,2.15503,2.15485,2.1549,7916074.0
2006-11-09 14:52:00,2.1549,2.1549,2.15467,2.1549,4876445.0
2006-11-09 14:53:00,2.15487,2.15487,2.15449,2.15466,7253421.0
2006-11-09 14:54:00,2.15461,2.15461,2.15438,2.15454,1947276.0
2006-11-09 14:55:00,2.15459,2.15487,2.15457,2.1547,2927995.0
2006-11-09 14:56:00,2.15469,2.15469,2.1543,2.15453,1302929.0
2006-11-09 14:57:00,2.15447,2.15458,2.15427,2.15458,14532170.0
2006-11-09 14:58:00,2.15449,2.15449,2.15412,2.15412,2513789.0
2006-11-09 14:59:00,2.15407,2.15437,2.15407,2.15417,25992129.0
2006-11-09 15:00:00,2.15421,2.15429,2.15411,2.15423,7535723.0
2006-11-09 15:01:00,2.15403,2.15413,2.154,2.15404,997943.0
2006-11-09 15:02:00,2.15401,2.15449,2.15401,2.15449,6503744.0
2006-11-09 15:03:00,2.15453,2.15481,2.15453,2.15469,4830899.0
2006-11-09 15:04:00,2.1545,2.1545,2.15427,2.15427,2880356.0
2006-11-09 15:05:00,2.15424,2.15427,2.15406,2.15409,2727618.0
2006-11-09 15:06:00,2.15414,2.15439,2.15292,2.15424,19842633.0
2006-11-09 15:07:00,2.15422,2.15422,2.15392,2.15393,12532600.0
2006-11-09 15:08:00,2.1538,2.15396,2.15372,2.15396,3956629.0
2006-11-09 15:09:00,2.15401,2.15415,2.15398,2.15398,3329343.0
2006-11-09 15:10:00,2.15408,2.15422,2.15407,2.15415,2455629.0
2006-11-09 15:11:00,2.15417,2.15452,2.15406,2.15452,2815251.0
2006-11-09 15:12:00,2.15462,2.15462,2.15435,2.15439,8800802.0
2006-11-09 15:13:00,2.15427,2.15441,2.1541,2.15441,3074536.0
2006-11-09 15:14:00,2.15438,2.15438,2.15415,2.15415,6254707.0
2006-11-09 15:15:00,2.1541,2.1543,2.15391,2.15415,10619528.0
2006-11-09 15:16:00,2.15426,2.15428,2.15419,2.15422,1554389.0
2006-11-09 15:17:00,2.15414,2.15414,2.15394,2.15394,6426447.0
2006-11-09 15:18:00,2.15383,2.15386,2.15372,2.15372,19725773.0
2006-11-09 15:19:00,2.15364,2.15401,2.15331,2.15401,2350349.0
2006-11-09 15:20:00,2.15418,2.15429,2.15417,2.15423,775366.0
2006-11-09 15:21:00,2.15432,2.15468,2.15423,2.15468,2708857.0
2006-11-09 15:22:00,2.15451,2.15451,2.15378,2.15378,631157.0
2006-11-09 15:23:00,2.15346,2.15359,2.15344,2.15345,1843627.0
2006-11-09 15:24:00,2.15344,2.15359,2.15342,2.15359,511469.0
2006-11-09 15:25:00,2.15361,2.15371,2.15361,2.15362,10271282.0
2006-11-09 15:26:00,2.15369,2.154,2.15369,2.154,11317489.0
2006-11-09 15:27:00,2.15406,2.15416,2.154,2.15409,2503031.0
2006-11-09 15:28:00,2.15429,2.15465,2.15291,2.15457,5280406.0
2006-11-09 15:29:00,2.15452,2.15474,2.15423,2.15423,4718368.0
2006-11-09 15:30:00,2.15406,2.15406,2.15253,2.15333,5466132.0
2006-11-09 15:31:00,2.15323,2.15323,2.1525,2.1525,6149789.0
2006-11-09 15:32:00,2.15247,2.15257,2.15216,2.15231,7335408.0
2006-11-09 15:33:00,2.15223,2.15226,2.15207,2.15207,6513244.0
2006-11-09 15:34:00,2.15206,2.15206,2.15149,2.15179,18710767.0
2006-11-09 15:35:00,2.15159,2.15159,2.1513,2.1513,3873248.0
2006-11-09 15:36:00,2.15126,2.15126,2.15095,2.15097,4271618.0
2006-11-09 15:37:00,2.15074,2.15074,2.15011,2.15011,652815.0
2006-11-09 15:38:00,2.15022,2.15022,2.14956,2.14956,35560480.0
2006-11-09 15:39:00,2.14933,2.14941,2.14889,2.14941,9513724.0
2006-11-09 15:40:00,2.14937,2.14944,2.14927,2.14927,5858586.0
2006-11-09 15:41:00,2.14915,2.14915,2.14885,2.14915,2326418.0
2006-11-09 15:42:00,2.14916,2.14916,2.14848,2.14848,3148744.0
2006-11-09 15:43:00,2.14849,2.14849,2.1482,2.14835,4870229.0
2006-11-09 15:44:00,2.14856,2.14907,2.14856,2.14907,5276500.0
2006-11-09 15:45:00,2.1491,2.1491,2.1486,2.1486,12028852.0
2006-11-09 15:46:00,2.14857,2.14862,2.14842,2.14842,3368373.0
2006-11-09 15:47:00,2.14837,2.14837,2.14779,2.14779,4527505.0
2006-11-09 15:48:00,2.14801,2.1482,2.14801,2.1482,2583808.0
2006-11-09 15:49:00,2.1482,2.14855,2.14818,2.14844,7758009.0
2006-11-09 15:50:00,2.14814,2.14834,2.14794,2.14834,4664326.0
2006-11-09 15:51:00,2.14839,2.14856,2.14817,2.14848,9481289.0
2006-11-09 15:52:00,2.14866,2.14871,2.14865,2.14871,1231688.0
2006-11-09 15:53:00,2.14872,2.149,2.14872,2.149,3427199.0
2006-11-09 15:54:00,2.14906,2.14923,2.14898,2.14898,4637297.0
2006-11-09 15:55:00,2.14897,2.14897,2.14865,2.14886,4168868.0
2006-11-09 15:56:00,2.14906,2.14914,2.14901,2.14901,2368985.0
2006-11-09 15:57:00,2.14922,2.14941,2.1492,2.1492,1275140.0
2006-11-09 15:58:00,2.14912,2.14929,2.14883,2.14883,7176240.0
2006-11-09 15:59:00,2.14874,2.14874,2.14829,2.14829,3922310.0
2006-11-09 16:00:00,2.14827,2.14827,2.14793,2.14806,14824442.0
2006-11-09 16:01:00,2.14794,2.14797,2.14777,2.14788,2290832.0
2006-11-09 16:02:00,2.14788,2.14807,2.14649,2.14787,4104520.0
2006-11-09 16:03:00,2.14783,2.14804,2.14777,2.14804,7440794.0
2006-11-09 16:04:00,2.14796,2.1481,2.14784,2.14784,3767481.0
2006-11-09 16:05:00,2.14796,2.14813,2.14796,2.14813,2060032.0
2006-11-09 16:06:00,2.14812,2.14819,2.14788,2.14819,8095329.0
2006-11-09 16:07:00,2.14831,2.14836,2.14821,2.14821,3294492.0
2006-11-09 16:08:00,2.14806,2.14806,2.14783,2.14803,5614872.0
2006-11-09 16:09:00,2.14811,2.14824,2.14811,2.14824,2954413.0
2006-11-09 16:10:00,2.14833,2.14858,2.14802,2.14858,7300368.0
2006-11-09 16:11:00,2.14859,2.14859,2.1485,2.14853,10672668.0
2006-11-09 16:12:00,2.14858,2.14864,2.14852,2.14864,4263322.0
2006-11-09 16:13:00,2.14845,2.14851,2.14817,2.14817,2678723.0
2006-11-09 16:14:00,2.14817,2.14824,2.1481,2.14824,4422823.0
2006-11-09 16:15:00,2.14816,2.14825,2.14816,2.14825,1940202.0
2006-11-09 16:16:00,2.14837,2.14851,2.1483,2.14834,6193709.0
2006-11-09 16:17:00,2.14849,2.14858,2.14834,2.14858,1940920.0
2006-11-09 16:18:00,2.14866,2.14893,2.1486,2.14893,5491774.0
2006-11-09 16:19:00,2.1489,2.14914,2.1489,2.14914,7977494.0
2006-11-09 16:20:00,2.14909,2.14935,2.14905,2.14935,3217090.0
2006-11-09 16:21:00,2.14935,2.14949,2.14926,2.14946,6842301.0
2006-11-09 16:22:00,2.14954,2.14977,2.14954,2.14977,5675978.0
2006-11-09 16:23:00,2.14979,2.15007,2.14974,2.15005,5571684.0
2006-11-09 16:24:00,2.15011,2.15031,2.1501,2.15031,9386275.0
2006-11-09 16:25:00,2.15034,2.15056,2.1503,2.15056,3423852.0
2006-11-09 16:26:00,2.15062,2.15073,2.15053,2.15066,9494496.0
2006-11-09 16:27:00,2.15067,2.15105,2.15063,2.15087,14455197.0
2006-11-09 16:28:00,2.15078,2.15086,2.15071,2.15083,2852436.0
2006-11-09 16:29:00,2.15086,2.15112,2.15086,2.15102,1426879.0
2006-11-09 16:30:00,2.15099,2.15099,2.15077,2.15092,3834500.0
2006-11-09 16:31:00,2.15088,2.15088,2.15052,2.1506,2364794.0
2006-11-09 16:32:00,2.15058,2.15058,2.15036,2.15043,8657253.0
2006-11-09 16:34:00,2.15034,2.15034,2.15007,2.15007,8901670.0
2006-11-09 16:35:00,2.15006,2.15009,2.14989,2.14994,831945.0
2006-11-09 16:36:00,2.14989,2.14989,2.14973,2.14973,9214143.0
2006-11-09 16:37:00,2.14951,2.14966,2.14924,2.14924,5566773.0
2006-11-09 16:38:00,2.1492,2.14928,2.14892,2.14928,4851068.0
2006-11-09 16:39:00,2.14944,2.14949,2.14944,2.14949,1372906.0
2006-11-09 16:40:00,2.14947,2.14947,2.14935,2.14935,1907994.0
2006-11-09 16:41:00,2.14937,2.14961,2.14937,2.14955,2218127.0
2006-11-09 16:42:00,2.14965,2.14978,2.14965,2.1497,2833672.0
2006-11-09 16:43:00,2.14973,2.15062,2.14973,2.15062,12513007.0
2006-11-09 16:44:00,2.15071,2.15071,2.15064,2.15064,7205160.0
2006-11-09 16:45:00,2.1506,2.15075,2.15055,2.15063,2632721.0
2006-11-09 16:46:00,2.15085,2.15098,2.1508,2.1508,2902447.0
2006-11-09 16:47:00,2.15082,2.15082,2.1505,2.1506,12320811.0
2006-11-09 16:48:00,2.15057,2.15057,2.15017,2.15017,12190158.0
2006-11-09 16:49:00,2.15001,2.15001,2.14958,2.14958,2108090.0
2006-11-09 16:50:00,2.14965,2.14966,2.14946,2.1495,11806790.0
2006-11-09 16:51:00,2.14959,2.14961,2.14949,2.14959,5212292.0
2006-11-09 16:52:00,2.14966,2.14977,2.14965,2.14965,1115927.0
2006-11-09 16:53:00,2.14963,2.14963,2.14936,2.14962,4374106.0
2006-11-09 16:54:00,2.14962,2.14964,2.14954,2.14962,5816360.0
2006-11-09 16:55:00,2.14959,2.14959,2.14949,2.14955,3285530.0
2006-11-09 16:56:00,2.14943,2.14962,2.14943,2.14962,1143439.0
2006-11-09 16:57:00,2.14994,2.14999,2.14979,2.14992,1638432.0
2006-11-09 16:58:00,2.14973,2.14982,2.14973,2.14982,4987324.0
2006-11-09 16:59:00,2.14982,2.14999,2.14982,2.14992,20329904.0
2006-11-09 17:00:00,2.14993,2.14993,2.14967,2.14984,2857872.0
2006-11-09 17:01:00,2.14995,2.15019,2.14972,2.15019,14823726.0
2006-11-09 17:02:00,2.15027,2.15055,2.15027,2.15033,1572376.0
2006-11-09 17:03:00,2.15019,2.1503,2.15004,2.15004,4822708.0
2006-11-09 17:04:00,2.15011,2.15011,2.14989,2.14998,7487915.0
2006-11-09 17:05:00,2.14976,2.15018,2.14976,2.15018,4302281.0
2006-11-09 17:06:00,2.15028,2.15051,2.15004,2.15051,8191339.0
2006-11-09 17:07:00,2.15054,2.15075,2.15054,2.15074,2765112.0
2006-11-09 17:08:00,2.15078,2.15128,2.15078,2.15117,3744866.0
2006-11-09 17:09:00,2.151,2.15112,2.15091,2.15098,9597534.0
2006-11-09 17:10:00,2.15103,2.15144,2.15103,2.15144,835809.0
2006-11-09 17:11:00,2.15136,2.15136,2.15098,2.15098,8914950.0
2006-11-09 17:12:00,2.15078,2.15078,2.15046,2.15067,1951423.0
2006-11-09 17:13:00,2.1507,2.15097,2.1507,2.15097,4426139.0
2006-11-09 17:14:00,2.15098,2.15119,2.15098,2.15119,3135780.0
2006-11-09 17:15:00,2.1512,2.1514,2.15113,2.1514,3387550.0
2006-11-09 17:16:00,2.15141,2.15156,2.15139,2.15153,11488941.0
2006-11-09 17:17:00,2.15161,2.15173,2.15161,2.15173,14627492.0
2006-11-09 17:18:00,2.15171,2.15189,2.15152,2.15189,2492170.0
2006-11-09 17:19:00,2.15189,2.15212,2.15071,2.15071,6368540.0
2006-11-09 17:20:00,2.15218,2.15225,2.15218,2.15225,11300526.0
2006-11-09 17:21:00,2.15242,2.15276,2.15242,2.15276,2185888.0
2006-11-09 17:22:00,2.15279,2.15296,2.15273,2.15273,5228763.0
2006-11-09 17:23:00,2.15267,2.15267,2.15242,2.15266,967911.0
2006-11-09 17:24:00,2.1524,2.15312,2.1524,2.15312,3011122.0
2006-11-09 17:25:00,2.15326,2.15337,2.15325,2.15337,2258388.0
2006-11-09 17:26:00,2.1533,2.1533,2.15298,2.153,7180931.0
2006-11-09 17:27:00,2.15305,2.15329,2.15305,2.15323,2724155.0
2006-11-09 17:28:00,2.15327,2.15357,2.15327,2.15357,2828548.0
2006-11-09 17:29:00,2.15353,2.15353,2.15326,2.15326,4057656.0
2006-11-09 17:30:00,2.1532,2.15334,2.15314,2.15334,9130294.0
2006-11-09 17:31:00,2.15315,2.15315,2.15298,2.153,541982.0
2006-11-09 17:32:00,2.15301,2.15301,2.15284,2.15284,958576.0
2006-11-09 17:33:00,2.15277,2.15278,2.15263,2.15278,4757629.0
2006-11-09 17:34:00,2.15278,2.15286,2.15251,2.15251,1746606.0
2006-11-09 17:35:00,2.15254,2.15266,2.15254,2.15255,2537965.0
2006-11-09 17:36:00,2.1527,2.15283,2.15264,2.1528,26949832.0
2006-11-09 17:37:00,2.15283,2.15291,2.15277,2.15289,443014.0
2006-11-09 17:38:00,2.15282,2.15282,2.1522,2.1522,1665646.0
2006-11-09 17:39:00,2.15216,2.15217,2.15202,2.15208,32301348.0
2006-11-09 17:40:00,2.1521,2.15211,2.15182,2.15182,2949107.0
2006-11-09 17:41:00,2.1516,2.15178,2.15156,2.15165,11320902.0
2006-11-09 17:42:00,2.15169,2.15174,2.15151,2.15167,11942261.0
2006-11-09 17:43:00,2.15175,2.15175,2.15164,2.15164,1487236.0
2006-11-09 17:44:00,2.15179,2.15206,2.15179,2.15206,989004.0
2006-11-09 17:45:00,2.15215,2.15256,2.15215,2.15256,13631473.0
2006-11-09 17:46:00,2.15234,2.15252,2.15233,2.15239,9380669.0
2006-11-09 17:47:00,2.15237,2.15237,2.15216,2.15216,2881131.0
2006-11-09 17:48:00,2.15196,2.1521,2.15193,2.15207,5151008.0
2006-11-09 17:49:00,2.15205,2.1521,2.15152,2.15152,3504139.0
2006-11-09 17:50:00,2.15135,2.15135,2.15093,2.15097,1612144.0
2006-11-09 17:51:00,2.15107,2.15122,2.15107,2.1512,5005139.0
2006-11-09 17:52:00,2.15118,2.15134,2.15112,2.15118,16579321.0
2006-11-09 17:53:00,2.15109,2.15109,2.15081,2.15094,3055880.0
2006-11-09 17:54:00,2.15073,2.15073,2.15043,2.15047,6014739.0
2006-11-09 17:55:00,2.15049,2.15071,2.15041,2.15066,7122771.0
2006-11-09 17:56:00,2.15049,2.15049,2.15024,2.15024,5553398.0
2006-11-09 17:57:00,2.15011,2.15011,2.14979,2.14979,777670.0
2006-11-09 17:58:00,2.15,2.15,2.14957,2.14983,6171862.0
2006-11-09 17:59:00,2.14983,2.14983,2.14955,2.14959,5430751.0
2006-11-09 18:00:00,2.1496,2.14982,2.14943,2.14982,6603945.0
2006-11-09 18:01:00,2.14992,2.15033,2.14992,2.15033,10514809.0
2006-11-09 18:02:00,2.1504,2.15047,2.1504,2.15047,4181450.0
2006-11-09 18:03:00,2.15054,2.15088,2.15054,2.15088,6836321.0
2006-11-09 18:04:00,2.151,2.15114,2.15096,2.15114,7858240.0
2006-11-09 18:05:00,2.15121,2.15126,2.15112,2.15126,9419497.0
2006-11-09 18:06:00,2.15135,2.15149,2.15135,2.15149,1489399.0
2006-11-09 18:07:00,2.15158,2.15168,2.15157,2.15166,9502826.0
2006-11-09 18:08:00,2.1517,2.15193,2.1517,2.15193,12095318.0
2006-11-09 18:09:00,2.15187,2.1521,2.15154,2.1521,8950903.0
2006-11-09 18:10:00,2.152,2.15206,2.15186,2.15192,12431971.0
2006-11-09 18:11:00,2.15199,2.15222,2.15199,2.15222,4553894.0
2006-11-09 18:12:00,2.15214,2.15231,2.15214,2.15231,1044208.0
2006-11-09 18:13:00,2.15236,2.15242,2.15221,2.15221,1197502.0
2006-11-09 18:14:00,2.15216,2.15216,2.15194,2.15201,10094584.0
2006-11-09 18:15:00,2.15203,2.15203,2.15163,2.15175,4741920.0
2006-11-09 18:16:00,2.15185,2.15192,2.15185,2.15187,7271223.0
2006-11-09 18:17:00,2.15174,2.15174,2.15125,2.15139,2464186.0
2006-11-09 18:18:00,2.15149,2.15166,2.15148,2.15165,1758961.0
2006-11-09 18:19:00,2.15182,2.15217,2.15181,2.15217,6371869.0
2006-11-09 18:20:00,2.15237,2.15252,2.15229,2.15229,1314483.0
2006-11-09 18:21:00,2.15254,2.15271,2.15254,2.15271,1973209.0
2006-11-09 18:22:00,2.15276,2.15342,2.15272,2.15342,3870693.0
2006-11-09 18:23:00,2.15367,2.15367,2.15293,2.15324,20786745.0
2006-11-09 18:24:00,2.15326,2.15336,2.15324,2.15331,12902422.0
2006-11-09 18:25:00,2.15333,2.15339,2.15315,2.15328,17069342.0
2006-11-09 18:26:00,2.15339,2.15362,2.15339,2.15362,9301965.0
2006-11-09 18:27:00,2.15367,2.15375,2.15331,2.15331,4645187.0
2006-11-09 18:28:00,2.15315,2.15315,2.15278,2.15292,4748840.0
2006-11-09 18:29:00,2.15311,2.15321,2.15311,2.15319,3578637.0
2006-11-09 18:30:00,2.1532,2.15328,2.15312,2.15325,4900285.0
2006-11-09 18:31:00,2.15323,2.15325,2.15309,2.15325,2742331.0
2006-11-09 18:32:00,2.15334,2.15353,2.15334,2.15353,29446.0
2006-11-09 18:33:00,2.15358,2.15392,2.15358,2.15368,5772547.0
2006-11-09 18:34:00,2.15358,2.15389,2.15358,2.15389,1457788.0
2006-11-09 18:35:00,2.15394,2.1546,2.15394,2.1546,10750465.0
2006-11-09 18:36:00,2.15468,2.15495,2.15465,2.15495,2771306.0
2006-11-09 18:37:00,2.15501,2.15518,2.15501,2.15513,8960638.0
2006-11-09 18:38:00,2.15521,2.1553,2.15502,2.15507,3296139.0
2006-11-09 18:39:00,2.15506,2.15516,2.15491,2.15491,4072559.0
2006-11-09 18:40:00,2.15477,2.15488,2.15415,2.15456,12263775.0
2006-11-09 18:41:00,2.15466,2.15466,2.15434,2.15434,6967939.0
2006-11-09 18:42:00,2.15421,2.15441,2.15415,2.15423,1937172.0
2006-11-09 18:43:00,2.15421,2.15421,2.15385,2.15392,6912615.0
2006-11-09 18:44:00,2.15389,2.15389,2.15359,2.15378,1860263.0
2006-11-09 18:45:00,2.15387,2.15474,2.15387,2.15474,1463946.0
2006-11-09 18:46:00,2.15459,2.15459,2.15419,2.15419,2240471.0
2006-11-09 18:47:00,2.15414,2.15444,2.15414,2.15444,6827648.0
2006-11-09 18:48:00,2.15447,2.15461,2.15447,2.15449,2483226.0
2006-11-09 18:49:00,2.15424,2.15436,2.15358,2.15358,8936668.0
2006-11-09 18:50:00,2.15379,2.15379,2.15368,2.15372,7546972.0
2006-11-09 18:51:00,2.15374,2.1541,2.15374,2.1541,11608964.0
2006-11-09 18:52:00,2.15402,2.15416,2.15385,2.15416,5875123.0
2006-11-09 18:53:00,2.15406,2.15417,2.15406,2.15417,114217.0
2006-11-09 18:54:00,2.15415,2.1545,2.15415,2.1545,8386582.0
2006-11-09 18:55:00,2.15447,2.15447,2.15425,2.15425,4031276.0
2006-11-09 18:56:00,2.15417,2.15424,2.15417,2.15424,1532762.0
2006-11-09 18:57:00,2.15407,2.15415,2.15376,2.15376,1064901.0
2006-11-09 18:58:00,2.15358,2.15363,2.15358,2.15363,1671280.0
2006-11-09 18:59:00,2.15363,2.15363,2.15334,2.15334,11908526.0
2006-11-09 19:00:00,2.15336,2.15336,2.15306,2.15306,3943383.0
2006-11-09 19:01:00,2.15315,2.15315,2.15305,2.15305,4441256.0
2006-11-09 19:02:00,2.15296,2.15297,2.15279,2.15279,3867183.0
2006-11-09 19:03:00,2.15279,2.15279,2.15247,2.15253,5951350.0
2006-11-09 19:04:00,2.1525,2.1525,2.15217,2.15217,18514613.0
2006-11-09 19:05:00,2.15209,2.15211,2.15186,2.15191,8738290.0
2006-11-09 19:06:00,2.15189,2.15189,2.15158,2.15159,8957116.0
2006-11-09 19:07:00,2.15157,2.15157,2.15127,2.15127,3382934.0
2006-11-09 19:08:00,2.15149,2.15169,2.15149,2.15169,11779976.0
2006-11-09 19:09:00,2.15183,2.15211,2.15183,2.15209,5572220.0
2006-11-09 19:10:00,2.15213,2.15213,2.15206,2.15211,10567546.0
2006-11-09 19:11:00,2.15188,2.15188,2.15168,2.15168,1848986.0
2006-11-09 19:12:00,2.15157,2.1517,2.15157,2.15166,3423435.0
2006-11-09 19:13:00,2.15148,2.15166,2.15148,2.15166,8100281.0
2006-11-09 19:14:00,2.15186,2.15204,2.15186,2.15204,1502850.0
2006-11-09 19:15:00,2.15198,2.15198,2.1518,2.15187,6108487.0
2006-11-09 19:16:00,2.15185,2.15185,2.15139,2.15168,21102335.0
2006-11-09 19:17:00,2.15178,2.1519,2.15178,2.1519,534522.0
2006-11-09 19:18:00,2.15175,2.15191,2.15143,2.15191,3676448.0
2006-11-09 19:19:00,2.15197,2.15217,2.1518,2.1518,10557301.0
2006-11-09 19:20:00,2.15192,2.15192,2.15175,2.15175,1626522.0
2006-11-09 19:21:00,2.1519,2.1519,2.15149,2.15149,15021983.0
2006-11-09 19:22:00,2.15189,2.15192,2.15174,2.15178,3776347.0
2006-11-09 19:23:00,2.15174,2.15174,2.15158,2.15172,5665299.0
2006-11-09 19:24:00,2.15173,2.1519,2.15163,2.1519,11798844.0
2006-11-09 19:25:00,2.15209,2.1522,2.15202,2.15202,8338760.0
2006-11-09 19:26:00,2.1519,2.15211,2.15141,2.15141,12143076.0
2006-11-09 19:27:00,2.15174,2.15193,2.15174,2.15193,591905.0
2006-11-09 19:28:00,2.15201,2.15207,2.15189,2.15202,20739830.0
2006-11-09 19:29:00,2.15205,2.15214,2.15189,2.15189,7016350.0
2006-11-09 19:30:00,2.15199,2.15224,2.15199,2.15221,13023186.0
2006-11-09 19:31:00,2.15212,2.15218,2.15212,2.15214,4112466.0
2006-11-09 19:32:00,2.15217,2.15229,2.15217,2.15229,2957520.0
2006-11-09 19:33:00,2.15226,2.15245,2.15226,2.15241,6310553.0
2006-11-09 19:34:00,2.15256,2.15265,2.15254,2.15258,15908243.0
2006-11-09 19:35:00,2.15256,2.15256,2.15249,2.15249,829263.0
2006-11-09 19:36:00,2.15252,2.15252,2.15235,2.15252,5142500.0
2006-11-09 19:37:00,2.15252,2.15252,2.15196,2.15225,11556364.0
2006-11-09 19:38:00,2.15208,2.15208,2.15198,2.15206,868783.0
2006-11-09 19:39:00,2.15209,2.15231,2.15192,2.15231,2824187.0
2006-11-09 19:40:00,2.15227,2.15229,2.15203,2.15203,16588199.0
2006-11-09 19:41:00,2.15204,2.1526,2.15204,2.1526,1158880.0
2006-11-09 19:42:00,2.15257,2.15285,2.15257,2.15278,2572926.0
2006-11-09 19:43:00,2.15288,2.15307,2.15248,2.15307,11682792.0
2006-11-09 19:44:00,2.15315,2.15333,2.15315,2.15333,2836607.0
2006-11-09 19:45:00,2.15336,2.15348,2.15332,2.15348,9373288.0
2006-11-09 19:46:00,2.15354,2.1537,2.15342,2.1537,3118564.0
2006-11-09 19:47:00,2.15372,2.15385,2.15368,2.15374,2051149.0
2006-11-09 19:48:00,2.15392,2.15416,2.15391,2.15403,4766168.0
2006-11-09 19:49:00,2.15401,2.15422,2.15383,2.15383,4176568.0
2006-11-09 19:50:00,2.15406,2.15406,2.1537,2.1537,2361834.0
2006-11-09 19:51:00,2.15378,2.15379,2.15364,2.15364,4583218.0
2006-11-09 19:52:00,2.15348,2.15348,2.15323,2.15323,8081290.0
2006-11-09 19:53:00,2.15306,2.15334,2.15306,2.15334,2860475.0
2006-11-09 19:54:00,2.15335,2.15367,2.15335,2.15367,36381063.0
2006-11-09 19:55:00,2.15374,2.15374,2.1533,2.1533,2411865.0
2006-11-09 19:56:00,2.15344,2.15366,2.15331,2.15331,2422770.0
2006-11-09 19:57:00,2.1533,2.1533,2.1531,2.1531,9549912.0
2006-11-09 19:58:00,2.15312,2.15312,2.15255,2.15255,2312087.0
2006-11-09 19:59:00,2.15291,2.15317,2.15278,2.15317,2465810.0
2006-11-09 20:00:00,2.15323,2.15323,2.15306,2.15321,6361649.0
2006-11-09 20:01:00,2.1531,2.15311,2.15301,2.15301,1525241.0
2006-11-09 20:02:00,2.1529,2.15295,2.15279,2.15279,1610498.0
2006-11-09 20:03:00,2.15275,2.15295,2.15275,2.15295,7375951.0
2006-11-09 20:04:00,2.15282,2.15294,2.15282,2.15282,4872910.0
2006-11-09 20:06:00,2.1529,2.1531,2.1529,2.15305,14605073.0
2006-11-09 20:07:00,2.15299,2.15299,2.15277,2.15284,6735678.0
2006-11-09 20:08:00,2.15275,2.15275,2.15262,2.15262,1566834.0
2006-11-09 20:09:00,2.15261,2.15268,2.15246,2.15246,6454025.0
2006-11-09 20:10:00,2.1525,2.15266,2.1525,2.15266,11201765.0
2006-11-09 20:11:00,2.15271,2.15272,2.15259,2.1527,9463300.0
2006-11-09 20:12:00,2.15267,2.15294,2.15267,2.15287,2786124.0
2006-11-09 20:13:00,2.15285,2.15285,2.15254,2.15279,7834238.0
2006-11-09 20:14:00,2.15291,2.15291,2.15284,2.15284,1588613.0
2006-11-09 20:15:00,2.15282,2.15282,2.15262,2.15268,11100754.0
2006-11-09 20:16:00,2.15263,2.15263,2.15228,2.15228,6726229.0
2006-11-09 20:17:00,2.15214,2.15214,2.15198,2.15198,383355.0
2006-11-09 20:18:00,2.15199,2.15222,2.15199,2.15222,2402562.0
2006-11-09 20:19:00,2.15207,2.15223,2.15207,2.15222,4844910.0
2006-11-09 20:20:00,2.1522,2.1522,2.15196,2.15196,5915953.0
2006-11-09 20:21:00,2.15189,2.15191,2.15176,2.15177,4883314.0
2006-11-09 20:22:00,2.15172,2.15177,2.15161,2.15177,4675170.0
2006-11-09 20:23:00,2.15178,2.15191,2.15164,2.15191,7821179.0
2006-11-09 20:24:00,2.15192,2.152,2.15184,2.152,1005901.0
2006-11-09 20:25:00,2.15196,2.15196,2.15175,2.15175,3341138.0
2006-11-09 20:26:00,2.15162,2.15166,2.15151,2.15166,5303370.0
2006-11-09 20:27:00,2.15161,2.15161,2.15139,2.15148,2549778.0
2006-11-09 20:28:00,2.15145,2.15151,2.15094,2.15094,9145700.0
2006-11-09 20:29:00,2.1514,2.1514,2.15123,2.15127,3002673.0
2006-11-09 20:30:00,2.15112,2.15141,2.15093,2.15141,3784526.0
2006-11-09 20:31:00,2.15143,2.15143,2.15132,2.15135,1655502.0
2006-11-09 20:32:00,2.15159,2.15159,2.15156,2.15156,5356619.0
2006-11-09 20:33:00,2.15152,2.1519,2.15152,2.1519,4961798.0
2006-11-09 20:34:00,2.15195,2.15216,2.15195,2.15216,2513099.0
2006-11-09 20:35:00,2.15217,2.15229,2.15179,2.15221,13427786.0
2006-11-09 20:36:00,2.15237,2.15252,2.15232,2.15252,7832161.0
2006-11-09 20:37:00,2.15252,2.15278,2.15226,2.15278,11683261.0
2006-11-09 20:38:00,2.15282,2.15312,2.15273,2.15309,16345950.0
2006-11-09 20:39:00,2.1531,2.1531,2.15262,2.15262,4806428.0
2006-11-09 20:40:00,2.15272,2.15272,2.15241,2.15241,6503457.0
2006-11-09 20:41:00,2.15245,2.15247,2.15234,2.15247,4547735.0
2006-11-09 20:42:00,2.15236,2.15236,2.15073,2.1521,2287895.0
2006-11-09 20:43:00,2.15213,2.15241,2.15213,2.15241,4714266.0
2006-11-09 20:44:00,2.15232,2.15253,2.15232,2.15248,5357851.0
2006-11-09 20:45:00,2.15243,2.15243,2.15228,2.15229,8571486.0
2006-11-09 20:46:00,2.15244,2.15244,2.15239,2.15239,723892.0
2006-11-09 20:47:00,2.15235,2.15247,2.15228,2.15247,10058582.0
2006-11-09 20:48:00,2.15269,2.15288,2.15265,2.15272,981762.0
2006-11-09 20:49:00,2.15269,2.15269,2.15256,2.15256,328485.0
2006-11-09 20:50:00,2.15263,2.15263,2.15255,2.15255,1041589.0
2006-11-09 20:51:00,2.15254,2.15254,2.15229,2.15229,8189619.0
2006-11-09 20:52:00,2.15227,2.15227,2.15181,2.15224,4340991.0
2006-11-09 20:53:00,2.15219,2.15219,2.15186,2.15191,8147137.0
2006-11-09 20:55:00,2.1519,2.1519,2.15175,2.15175,3088814.0
2006-11-09 20:56:00,2.15181,2.15207,2.15181,2.15207,4314967.0
2006-11-09 20:57:00,2.15228,2.1524,2.15219,2.15219,9637799.0
2006-11-09 20:58:00,2.15221,2.15236,2.15221,2.15235,3074650.0
2006-11-09 20:59:00,2.15248,2.15268,2.15248,2.15268,4899820.0
2006-11-09 21:00:00,2.15268,2.15288,2.15268,2.15279,689359.0
2006-11-09 21:01:00,2.15241,2.15241,2.15227,2.15227,10902478.0
2006-11-09 21:02:00,2.15223,2.15228,2.1521,2.15228,2073385.0
2006-11-09 21:03:00,2.15247,2.15257,2.15238,2.15257,5708331.0
2006-11-09 21:04:00,2.15257,2.15257,2.15233,2.15233,12580839.0
2006-11-09 21:05:00,2.1523,2.1523,2.15198,2.15198,14909056.0
2006-11-09 21:06:00,2.15236,2.15275,2.15236,2.15256,7037118.0
2006-11-09 21:07:00,2.15238,2.15263,2.15238,2.15263,1438461.0
2006-11-09 21:08:00,2.15264,2.15294,2.15264,2.15294,2008225.0
2006-11-09 21:09:00,2.15294,2.15294,2.15272,2.15272,2451959.0
2006-11-09 21:10:00,2.15277,2.15277,2.15276,2.15276,5400570.0
2006-11-09 21:11:00,2.1529,2.15297,2.1515,2.15292,2380662.0
2006-11-09 21:12:00,2.15271,2.15271,2.15256,2.15263,1406824.0
2006-11-09 21:13:00,2.15268,2.15268,2.15254,2.1526,4480326.0
2006-11-09 21:14:00,2.15248,2.15256,2.15248,2.15254,2771039.0
2006-11-09 21:15:00,2.15252,2.15252,2.15229,2.1525,8264228.0
2006-11-09 21:16:00,2.15245,2.15253,2.15239,2.15239,2857442.0
2006-11-09 21:17:00,2.15232,2.15251,2.15232,2.15234,4115367.0
2006-11-09 21:18:00,2.15242,2.15251,2.15234,2.15251,2488328.0
2006-11-09 21:19:00,2.15264,2.15273,2.15251,2.15251,2196614.0
2006-11-09 21:20:00,2.15245,2.15245,2.15237,2.15237,2760903.0
2006-11-09 21:21:00,2.1524,2.1524,2.15228,2.15231,6235811.0
2006-11-09 21:22:00,2.15222,2.15222,2.15219,2.15219,1559607.0
2006-11-09 21:23:00,2.15196,2.15212,2.15155,2.15207,3056651.0
2006-11-09 21:24:00,2.15235,2.15257,2.15204,2.15204,2411902.0
2006-11-09 21:25:00,2.15197,2.15197,2.15158,2.15165,1323660.0
2006-11-09 21:26:00,2.15154,2.15202,2.15154,2.15202,1033687.0
2006-11-09 21:27:00,2.15199,2.15199,2.15166,2.15178,6607223.0
2006-11-09 21:28:00,2.15179,2.15192,2.15042,2.15171,10693486.0
2006-11-09 21:29:00,2.15175,2.15195,2.15174,2.15195,2635570.0
2006-11-09 21:30:00,2.15205,2.1521,2.15199,2.15199,4813907.0
2006-11-09 21:31:00,2.15196,2.15196,2.15178,2.15196,6338184.0
2006-11-09 21:32:00,2.15187,2.15187,2.15168,2.15168,1930064.0
2006-11-09 21:33:00,2.15165,2.1518,2.1516,2.1518,2519195.0
2006-11-09 21:34:00,2.15177,2.15179,2.15167,2.15167,1491513.0
2006-11-09 21:35:00,2.15171,2.15224,2.15171,2.15224,8389717.0
2006-11-09 21:36:00,2.15231,2.15245,2.15223,2.15226,1727389.0
2006-11-09 21:37:00,2.15225,2.15225,2.15188,2.15188,7086521.0
2006-11-09 21:38:00,2.15189,2.1521,2.15189,2.15197,1122924.0
2006-11-09 21:39:00,2.1519,2.15212,2.1519,2.15207,4347661.0
2006-11-09 21:40:00,2.15214,2.15214,2.15063,2.15191,7396393.0
2006-11-09 21:41:00,2.15193,2.15221,2.15193,2.15221,6287935.0
2006-11-09 21:42:00,2.15222,2.15232,2.15214,2.15222,1114689.0
2006-11-09 21:43:00,2.15201,2.15227,2.15201,2.15221,3105613.0
2006-11-09 21:44:00,2.15234,2.15246,2.15231,2.15234,15846031.0
2006-11-09 21:45:00,2.15239,2.15239,2.15216,2.15219,12654340.0
2006-11-09 21:46:00,2.15234,2.15261,2.15228,2.15228,7393104.0
2006-11-09 21:47:00,2.15228,2.15228,2.15193,2.15216,4967830.0
2006-11-09 21:48:00,2.15218,2.15218,2.15197,2.15201,1698560.0
2006-11-09 21:49:00,2.15201,2.15208,2.15189,2.15208,10824593.0
2006-11-09 21:50:00,2.1521,2.1521,2.15194,2.15209,3875519.0
2006-11-09 21:51:00,2.15206,2.15206,2.15145,2.15145,1417238.0
2006-11-09 21:52:00,2.15143,2.15143,2.15117,2.15117,2488548.0
2006-11-09 21:53:00,2.15117,2.15117,2.15105,2.15105,6877752.0
2006-11-09 21:54:00,2.15107,2.15107,2.15076,2.15077,1062887.0
2006-11-09 21:55:00,2.15079,2.15079,2.15056,2.15056,2884209.0
2006-11-09 21:56:00,2.15065,2.1507,2.15056,2.15059,525473.0
2006-11-09 21:57:00,2.15047,2.15047,2.15026,2.15026,2067312.0
2006-11-09 21:58:00,2.15036,2.15036,2.15033,2.15036,7282194.0
2006-11-09 21:59:00,2.15054,2.15072,2.15054,2.15072,5639638.0
2006-11-09 22:00:00,2.15087,2.15097,2.15078,2.15086,6458763.0
2006-11-09 22:01:00,2.15086,2.15089,2.15037,2.1508,1041611.0
2006-11-09 22:02:00,2.15088,2.15088,2.15079,2.15079,15425512.0
2006-11-09 22:03:00,2.15073,2.15073,2.15061,2.15068,1900288.0
2006-11-09 22:04:00,2.15068,2.15103,2.15064,2.15103,6176867.0
2006-11-09 22:05:00,2.15103,2.15125,2.15102,2.1512,4081948.0
2006-11-09 22:06:00,2.15125,2.15125,2.15112,2.15114,7207826.0
2006-11-09 22:07:00,2.15116,2.15116,2.15107,2.15107,413923.0
2006-11-09 22:08:00,2.15113,2.15141,2.15103,2.15141,2390509.0
2006-11-09 22:09:00,2.15123,2.1513,2.15116,2.15116,797579.0
2006-11-09 22:10:00,2.15114,2.15114,2.15093,2.15104,11255692.0
2006-11-09 22:11:00,2.15101,2.1511,2.15093,2.151,3131598.0
2006-11-09 22:12:00,2.15112,2.15134,2.15112,2.15117,751027.0
2006-11-09 22:13:00,2.15123,2.1513,2.15114,2.1513,2885544.0
2006-11-09 22:14:00,2.15122,2.15122,2.15088,2.15088,5748370.0
2006-11-09 22:15:00,2.15089,2.15092,2.15076,2.15077,4466231.0
2006-11-09 22:16:00,2.15083,2.15085,2.15083,2.15085,417219.0
2006-11-09 22:17:00,2.15101,2.15105,2.1508,2.1508,2981131.0
2006-11-09 22:18:00,2.15098,2.15128,2.15098,2.15113,10001819.0
2006-11-09 22:19:00,2.15094,2.15094,2.15069,2.15072,982410.0
2006-11-09 22:20:00,2.15069,2.15069,2.15048,2.15051,759365.0
2006-11-09 22:21:00,2.15047,2.15047,2.15034,2.15034,1309363.0
2006-11-09 22:22:00,2.15032,2.15032,2.15014,2.15022,20750483.0
2006-11-09 22:23:00,2.15023,2.15038,2.15023,2.15025,3665971.0
2006-11-09 22:24:00,2.15041,2.15053,2.15033,2.15053,6122687.0
2006-11-09 22:25:00,2.15044,2.15062,2.15035,2.15035,8538056.0
2006-11-09 22:26:00,2.1505,2.15058,2.15042,2.15058,2004489.0
2006-11-09 22:27:00,2.15061,2.15074,2.15041,2.15074,3562020.0
2006-11-09 22:28:00,2.15083,2.15087,2.14958,2.14958,3892763.0
2006-11-09 22:29:00,2.15117,2.15132,2.15115,2.15132,3792004.0
2006-11-09 22:30:00,2.15136,2.15146,2.15126,2.15126,7775018.0
2006-11-09 22:31:00,2.15107,2.15107,2.15089,2.15089,5191700.0
2006-11-09 22:32:00,2.15085,2.15085,2.15063,2.15063,2050037.0
2006-11-09 22:33:00,2.1509,2.1511,2.1509,2.1511,1146651.0
2006-11-09 22:35:00,2.15112,2.15112,2.15096,2.15104,3904014.0
2006-11-09 22:36:00,2.15105,2.15105,2.15064,2.15064,3095609.0
2006-11-09 22:37:00,2.15081,2.15087,2.15081,2.15087,5439122.0
2006-11-09 22:38:00,2.151,2.15115,2.15091,2.15115,5664015.0
2006-11-09 22:39:00,2.15116,2.15138,2.15116,2.15125,11259292.0
2006-11-09 22:40:00,2.15135,2.15135,2.15122,2.15122,1941193.0
2006-11-09 22:41:00,2.15119,2.15119,2.15094,2.15094,4056423.0
2006-11-09 22:42:00,2.15102,2.15102,2.15088,2.1509,4105378.0
2006-11-09 22:43:00,2.15087,2.15094,2.15087,2.15094,1010084.0
2006-11-09 22:44:00,2.1509,2.15122,2.15088,2.15122,2038013.0
2006-11-09 22:45:00,2.15119,2.15137,2.15117,2.15131,17833922.0
2006-11-09 22:46:00,2.15122,2.15136,2.15117,2.15123,11989413.0
2006-11-09 22:47:00,2.15114,2.15117,2.15113,2.15113,889984.0
2006-11-09 22:48:00,2.15113,2.15113,2.15089,2.15089,1353417.0
2006-11-09 22:49:00,2.15087,2.15087,2.1506,2.1506,7035681.0
2006-11-09 22:50:00,2.15063,2.15071,2.15054,2.15071,2043673.0
2006-11-09 22:51:00,2.15079,2.15083,2.15066,2.15083,4284804.0
2006-11-09 22:52:00,2.15078,2.15078,2.15068,2.15068,926090.0
2006-11-09 22:53:00,2.15066,2.15071,2.15065,2.1507,6721370.0
2006-11-09 22:54:00,2.15077,2.1509,2.15077,2.1508,16328066.0
2006-11-09 22:55:00,2.15084,2.15084,2.15078,2.15079,4292907.0
2006-11-09 22:56:00,2.15078,2.15084,2.15065,2.15065,4865438.0
2006-11-09 22:57:00,2.15071,2.15075,2.15061,2.15075,3345193.0
2006-11-09 22:58:00,2.15082,2.151,2.15082,2.151,1942238.0
2006-11-09 22:59:00,2.15102,2.15132,2.15102,2.15123,3533565.0
2006-11-09 23:00:00,2.15153,2.15153,2.15143,2.15148,2997767.0
2006-11-09 23:01:00,2.15147,2.15148,2.15111,2.15111,1645901.0
2006-11-09 23:02:00,2.1512,2.1512,2.151,2.151,3078607.0
2006-11-09 23:03:00,2.1511,2.1511,2.15081,2.15088,20129691.0
2006-11-09 23:04:00,2.15074,2.15082,2.15074,2.15081,10481260.0
2006-11-09 23:05:00,2.15075,2.15088,2.15074,2.15083,4899288.0
2006-11-09 23:06:00,2.15088,2.15106,2.15087,2.15087,8408371.0
2006-11-09 23:07:00,2.15094,2.15118,2.15094,2.15107,1486480.0
2006-11-09 23:08:00,2.15095,2.15095,2.15062,2.15075,4028062.0
2006-11-09 23:09:00,2.15085,2.15092,2.15073,2.15092,10527579.0
2006-11-09 23:10:00,2.15096,2.15114,2.15096,2.15099,2597956.0
2006-11-09 23:11:00,2.15106,2.15112,2.15098,2.15098,1335724.0
2006-11-09 23:12:00,2.15097,2.15101,2.15083,2.15083,4713296.0
2006-11-09 23:13:00,2.15085,2.15093,2.15067,2.15079,2447336.0
2006-11-09 23:14:00,2.15078,2.15081,2.15064,2.15069,4237701.0
2006-11-09 23:15:00,2.15077,2.15092,2.15077,2.15092,1469867.0
2006-11-09 23:16:00,2.15103,2.15106,2.15091,2.15105,4915005.0
2006-11-09 23:17:00,2.15108,2.1511,2.15103,2.15105,3421433.0
2006-11-09 23:18:00,2.15106,2.15128,2.151,2.151,5960244.0
2006-11-09 23:19:00,2.15107,2.15107,2.15079,2.15079,3381342.0
2006-11-09 23:20:00,2.15081,2.1509,2.15077,2.15089,1160615.0
2006-11-09 23:21:00,2.15084,2.15128,2.15084,2.15128,2652554.0
2006-11-09 23:22:00,2.15139,2.15139,2.15122,2.15122,2695395.0
2006-11-09 23:25:00,2.15119,2.1513,2.15115,2.1513,11749774.0
2006-11-09 23:26:00,2.1513,2.15156,2.1513,2.15141,2428883.0
2006-11-09 23:27:00,2.15121,2.15141,2.15119,2.15119,4731426.0
2006-11-09 23:28:00,2.15129,2.15152,2.15129,2.15134,768568.0
2006-11-09 23:29:00,2.15145,2.15167,2.15136,2.15167,8386505.0
2006-11-09 23:30:00,2.15166,2.15176,2.15156,2.15174,5956728.0
2006-11-09 23:31:00,2.1518,2.1518,2.15157,2.1518,2382354.0
2006-11-09 23:32:00,2.15201,2.15202,2.15183,2.15183,2512326.0
2006-11-09 23:33:00,2.15178,2.1521,2.15178,2.15205,5582112.0
2006-11-09 23:34:00,2.15183,2.15187,2.15183,2.15187,713703.0
2006-11-09 23:35:00,2.15176,2.1519,2.15176,2.15177,880730.0
2006-11-09 23:36:00,2.1519,2.1519,2.15155,2.15155,12348802.0
2006-11-09 23:37:00,2.15166,2.15166,2.15127,2.15152,4130430.0
2006-11-09 23:38:00,2.15134,2.15134,2.15111,2.1512,3690717.0
2006-11-09 23:39:00,2.15128,2.1515,2.15128,2.1514,24586507.0
2006-11-09 23:40:00,2.15143,2.15143,2.15133,2.15133,6384386.0
2006-11-09 23:41:00,2.15124,2.15124,2.15097,2.15097,3697266.0
2006-11-09 23:42:00,2.15106,2.15106,2.15084,2.15087,5992392.0
2006-11-09 23:43:00,2.15105,2.15115,2.15103,2.15115,4783022.0
2006-11-09 23:44:00,2.15112,2.1514,2.15112,2.1514,2186976.0
2006-11-09 23:45:00,2.15131,2.15144,2.15131,2.15144,9995345.0
2006-11-09 23:46:00,2.1514,2.1514,2.15131,2.15131,2542819.0
2006-11-09 23:47:00,2.15124,2.15124,2.15099,2.15099,2117914.0
2006-11-09 23:48:00,2.15093,2.15095,2.15083,2.15091,24887545.0
2006-11-09 23:49:00,2.1508,2.15105,2.15075,2.15105,2457880.0
2006-11-09 23:50:00,2.15107,2.15112,2.15103,2.15107,7353220.0
2006-11-09 23:51:00,2.15106,2.15123,2.151,2.151,5468862.0
2006-11-09 23:52:00,2.15112,2.15135,2.15112,2.15135,5127602.0
2006-11-09 23:53:00,2.15137,2.15154,2.15137,2.15154,10006172.0
2006-11-09 23:54:00,2.15156,2.15156,2.15108,2.15121,10742955.0
2006-11-09 23:55:00,2.15125,2.15128,2.15123,2.15125,6515123.0
2006-11-09 23:56:00,2.15123,2.15123,2.15106,2.15113,5179698.0
2006-11-09 23:57:00,2.15098,2.15124,2.15098,2.15121,3429022.0
2006-11-09 23:58:00,2.15124,2.15124,2.15104,2.15117,3505691.0
2006-11-09 23:59:00,2.15115,2.15122,2.15095,2.15102,7410638.0
2006-11-10 00:00:00,2.15095,2.15095,2.15055,2.15066,12563079.0
2006-11-10 00:01:00,2.15078,2.15085,2.15066,2.15085,7258612.0
2006-11-10 00:02:00,2.15098,2.15107,2.15098,2.15103,8974395.0
2006-11-10 00:03:00,2.15102,2.15102,2.15093,2.15099,10537218.0
2006-11-10 00:04:00,2.15106,2.15118,2.15102,2.15108,1922257.0
2006-11-10 00:05:00,2.15116,2.15167,2.15116,2.15167,1469592.0
2006-11-10 00:06:00,2.15164,2.15184,2.15164,2.15184,7701777.0
2006-11-10 00:07:00,2.15166,2.15176,2.15163,2.15163,2504107.0
2006-11-10 00:08:00,2.15154,2.15154,2.15129,2.15129,3781761.0
2006-11-10 00:09:00,2.15127,2.15128,2.15115,2.15128,1525121.0
2006-11-10 00:10:00,2.15114,2.15114,2.15078,2.15078,6592153.0
2006-11-10 00:11:00,2.15062,2.15062,2.15023,2.15059,7876573.0
2006-11-10 00:12:00,2.15059,2.15074,2.15051,2.15065,1044252.0
2006-11-10 00:14:00,2.15078,2.151,2.15078,2.1509,14590644.0
2006-11-10 00:15:00,2.15118,2.15118,2.15072,2.15072,385521.0
2006-11-10 00:16:00,2.15074,2.15077,2.15054,2.15075,4478624.0
2006-11-10 00:17:00,2.15084,2.15085,2.15065,2.15065,8747455.0
2006-11-10 00:18:00,2.15069,2.15075,2.15056,2.15075,4898627.0
2006-11-10 00:19:00,2.15076,2.15084,2.15076,2.15076,9552582.0
2006-11-10 00:20:00,2.15087,2.15108,2.1508,2.15107,4794628.0
2006-11-10 00:21:00,2.1511,2.15131,2.15109,2.15121,2550276.0
2006-11-10 00:22:00,2.15136,2.15161,2.15124,2.15161,11905852.0
2006-11-10 00:23:00,2.15163,2.15163,2.15163,2.15163,460439.0
2006-11-10 00:24:00,2.15138,2.15139,2.1513,2.1513,6002230.0
2006-11-10 00:25:00,2.15125,2.1513,2.15107,2.1513,3191555.0
2006-11-10 00:26:00,2.15132,2.15156,2.15132,2.15156,908301.0
2006-11-10 00:27:00,2.15163,2.15163,2.1515,2.15154,7440040.0
2006-11-10 00:29:00,2.15158,2.15167,2.15158,2.15167,417698.0
2006-11-10 00:30:00,2.1514,2.15142,2.15123,2.15123,849759.0
2006-11-10 00:31:00,2.15115,2.15133,2.15115,2.15133,8212561.0
2006-11-10 00:32:00,2.15129,2.15151,2.15129,2.15141,12693089.0
2006-11-10 00:33:00,2.1516,2.15171,2.1516,2.15167,5346154.0
2006-11-10 00:34:00,2.15163,2.15168,2.15158,2.15158,13992775.0
2006-11-10 00:35:00,2.1516,2.15161,2.1516,2.1516,4251521.0
2006-11-10 00:36:00,2.15166,2.15166,2.15145,2.15145,4660301.0
2006-11-10 00:37:00,2.15155,2.15196,2.15155,2.15196,1132129.0
2006-11-10 00:38:00,2.15194,2.15197,2.15185,2.15191,3482199.0
2006-11-10 00:39:00,2.15194,2.15194,2.15178,2.15191,5406497.0
2006-11-10 00:40:00,2.15191,2.15213,2.15188,2.15188,1443086.0
2006-11-10 00:41:00,2.15198,2.15216,2.15197,2.15216,3079329.0
2006-11-10 00:42:00,2.15214,2.15224,2.15201,2.15201,15534984.0
2006-11-10 00:43:00,2.15199,2.15199,2.15173,2.15173,2442012.0
2006-11-10 00:44:00,2.15199,2.15199,2.1517,2.1517,4493635.0
2006-11-10 00:45:00,2.1516,2.1517,2.15148,2.15148,10026635.0
2006-11-10 00:46:00,2.15137,2.15141,2.15112,2.15115,6716003.0
2006-11-10 00:47:00,2.15098,2.15105,2.15098,2.15099,4706539.0
2006-11-10 00:48:00,2.1508,2.15089,2.15075,2.15086,3778976.0
2006-11-10 00:49:00,2.15091,2.15152,2.15091,2.15152,1777885.0
2006-11-10 00:50:00,2.15151,2.15151,2.15144,2.15144,102884.0
2006-11-10 00:51:00,2.15141,2.15167,2.15141,2.15163,6072604.0
2006-11-10 00:52:00,2.15144,2.15158,2.15136,2.15139,5730798.0
2006-11-10 00:53:00,2.15131,2.15133,2.15122,2.15122,8203552.0
2006-11-10 00:54:00,2.15109,2.1514,2.14989,2.1514,6519052.0
2006-11-10 00:55:00,2.15138,2.1516,2.15138,2.1515,13259581.0
2006-11-10 00:56:00,2.15141,2.15148,2.15111,2.15116,8790609.0
2006-11-10 00:58:00,2.15107,2.15107,2.15087,2.15092,9413938.0
2006-11-10 00:59:00,2.151,2.15107,2.15064,2.15098,21166392.0
2006-11-10 01:00:00,2.15094,2.15094,2.1506,2.1506,1682211.0
2006-11-10 01:01:00,2.15051,2.15055,2.15042,2.15055,2754908.0
2006-11-10 01:02:00,2.15053,2.1506,2.15053,2.1506,2460304.0
2006-11-10 01:03:00,2.15075,2.15115,2.15075,2.15082,15460802.0
2006-11-10 01:04:00,2.15089,2.15089,2.15063,2.15072,8061832.0
2006-11-10 01:05:00,2.15072,2.1509,2.15068,2.1509,5277483.0
2006-11-10 01:06:00,2.15089,2.15099,2.15089,2.15093,1008103.0
2006-11-10 01:07:00,2.15084,2.15084,2.15069,2.15072,4616927.0
2006-11-10 01:08:00,2.15075,2.15091,2.15075,2.15091,8017272.0
2006-11-10 01:09:00,2.15094,2.15105,2.15078,2.15105,983851.0
2006-11-10 01:10:00,2.15114,2.15116,2.15078,2.15078,8473233.0
2006-11-10 01:11:00,2.15118,2.15118,2.15099,2.15099,382480.0
2006-11-10 01:12:00,2.15113,2.15127,2.15084,2.15124,6471810.0
2006-11-10 01:13:00,2.15127,2.15148,2.15125,2.15148,1830539.0
2006-11-10 01:14:00,2.15154,2.15179,2.15145,2.15145,18460874.0
2006-11-10 01:15:00,2.15146,2.15152,2.15136,2.15142,1616792.0
2006-11-10 01:16:00,2.15137,2.15145,2.15137,2.15144,4563550.0
2006-11-10 01:17:00,2.15116,2.15117,2.15098,2.15098,3904975.0
2006-11-10 01:18:00,2.15101,2.15101,2.15097,2.15097,11163953.0
2006-11-10 01:19:00,2.15052,2.1509,2.15052,2.1509,8687624.0
2006-11-10 01:20:00,2.15083,2.15108,2.15083,2.15096,19108810.0
2006-11-10 01:21:00,2.15109,2.15118,2.15109,2.15118,597958.0
2006-11-10 01:23:00,2.15119,2.15145,2.15118,2.15145,17073256.0
2006-11-10 01:24:00,2.1515,2.1515,2.15134,2.15134,15077112.0
2006-11-10 01:25:00,2.1513,2.1513,2.15108,2.15116,7271874.0
2006-11-10 01:26:00,2.15118,2.15118,2.15068,2.15098,5726793.0
2006-11-10 01:27:00,2.151,2.15117,2.1508,2.15106,6087566.0
2006-11-10 01:28:00,2.15105,2.15105,2.15098,2.15098,745026.0
2006-11-10 01:29:00,2.15088,2.15102,2.15088,2.15097,8156105.0
2006-11-10 01:30:00,2.15099,2.151,2.15086,2.15086,2095409.0
2006-11-10 01:33:00,2.1509,2.15102,2.15083,2.15099,2604521.0
2006-11-10 01:34:00,2.15098,2.151,2.15097,2.151,1064566.0
2006-11-10 01:35:00,2.15093,2.15097,2.15089,2.15089,2542174.0
2006-11-10 01:37:00,2.15103,2.15124,2.15093,2.15124,2343397.0
2006-11-10 01:38:00,2.15129,2.15146,2.15121,2.15146,7990798.0
2006-11-10 01:39:00,2.15152,2.15152,2.15132,2.15137,5395913.0
2006-11-10 01:40:00,2.1512,2.1512,2.15102,2.15102,1312888.0
2006-11-10 01:41:00,2.15101,2.15101,2.15084,2.15085,6014212.0
2006-11-10 01:42:00,2.1509,2.15092,2.15081,2.15085,10827741.0
2006-11-10 01:43:00,2.151,2.15106,2.151,2.15106,2253655.0
2006-11-10 01:44:00,2.15111,2.15119,2.15111,2.15119,299497.0
2006-11-10 01:45:00,2.15122,2.15144,2.15122,2.15134,11490072.0
2006-11-10 01:46:00,2.15148,2.15148,2.14994,2.15116,2561503.0
2006-11-10 01:47:00,2.15109,2.15109,2.15098,2.15098,547573.0
2006-11-10 01:48:00,2.15095,2.15099,2.15091,2.15091,3755689.0
2006-11-10 01:49:00,2.15083,2.15088,2.15045,2.15075,3816370.0
2006-11-10 01:50:00,2.15065,2.15085,2.15065,2.15067,6129402.0
2006-11-10 01:51:00,2.15077,2.15091,2.15074,2.15091,18288610.0
2006-11-10 01:53:00,2.15091,2.15101,2.15083,2.15101,329672.0
2006-11-10 01:54:00,2.151,2.15122,2.151,2.15112,17511678.0
2006-11-10 01:55:00,2.15118,2.15118,2.15089,2.15089,3372675.0
2006-11-10 01:56:00,2.15095,2.15112,2.15086,2.15112,13309909.0
2006-11-10 01:57:00,2.15111,2.15139,2.15111,2.15139,10630441.0
2006-11-10 01:58:00,2.15146,2.15146,2.15105,2.15114,3461921.0
2006-11-10 02:00:00,2.15103,2.15103,2.15093,2.15098,6519871.0
2006-11-10 02:01:00,2.15104,2.15107,2.15088,2.15107,3816757.0
2006-11-10 02:03:00,2.15107,2.15107,2.15089,2.15101,5067701.0
2006-11-10 02:04:00,2.15103,2.15109,2.15103,2.15106,6116338.0
2006-11-10 02:05:00,2.15107,2.1511,2.15094,2.15102,11464042.0
2006-11-10 02:06:00,2.15095,2.15095,2.15081,2.15084,10469139.0
2006-11-10 02:07:00,2.15084,2.15084,2.15074,2.15074,4841014.0
2006-11-10 02:08:00,2.15066,2.15083,2.15066,2.15083,5733761.0
2006-11-10 02:09:00,2.15081,2.15081,2.15063,2.15063,7674794.0
2006-11-10 02:10:00,2.15069,2.15087,2.1506,2.1506,2383746.0
2006-11-10 02:11:00,2.15077,2.15084,2.15065,2.15068,25390274.0
2006-11-10 02:12:00,2.15075,2.15083,2.1507,2.15076,2319730.0
2006-11-10 02:13:00,2.15074,2.15086,2.15074,2.15086,2463972.0
2006-11-10 02:14:00,2.15092,2.15095,2.15086,2.15095,9840756.0
2006-11-10 02:15:00,2.15093,2.15116,2.15093,2.15116,1272330.0
2006-11-10 02:16:00,2.15101,2.15101,2.15076,2.15079,5076441.0
2006-11-10 02:18:00,2.15063,2.15072,2.15063,2.15072,3494581.0
2006-11-10 02:19:00,2.15077,2.15078,2.15061,2.15078,6117654.0
2006-11-10 02:21:00,2.15074,2.15089,2.15074,2.15089,3505620.0
2006-11-10 02:22:00,2.15089,2.15089,2.15042,2.15079,4098462.0
2006-11-10 02:23:00,2.1507,2.15088,2.1507,2.15081,12107090.0
2006-11-10 02:24:00,2.15061,2.15085,2.15061,2.15085,492172.0
2006-11-10 02:25:00,2.1509,2.1509,2.15088,2.15088,710576.0
2006-11-10 02:26:00,2.15102,2.15102,2.15073,2.15073,5665969.0
2006-11-10 02:27:00,2.15084,2.15086,2.1507,2.15074,2554736.0
2006-11-10 02:28:00,2.15063,2.1508,2.15056,2.15072,2295138.0
2006-11-10 02:29:00,2.15067,2.15069,2.15048,2.15053,5535993.0
2006-11-10 02:30:00,2.15062,2.15075,2.15055,2.15075,7794877.0
2006-11-10 02:31:00,2.15067,2.15087,2.15067,2.15087,845603.0
2006-11-10 02:33:00,2.15089,2.15115,2.15085,2.1511,3964611.0
2006-11-10 02:34:00,2.15101,2.15101,2.15086,2.15086,8120620.0
2006-11-10 02:35:00,2.15081,2.15081,2.1506,2.1506,7454928.0
2006-11-10 02:36:00,2.15072,2.1508,2.15067,2.15079,988949.0
2006-11-10 02:37:00,2.15089,2.15094,2.15087,2.15094,2507344.0
2006-11-10 02:38:00,2.1509,2.1509,2.15072,2.15072,2823066.0
2006-11-10 02:39:00,2.15086,2.15094,2.15075,2.15094,1245429.0
2006-11-10 02:40:00,2.15099,2.15113,2.15099,2.15113,5823412.0
2006-11-10 02:41:00,2.15101,2.15125,2.15101,2.1511,5883755.0
2006-11-10 02:42:00,2.15114,2.15116,2.15106,2.15106,3299675.0
2006-11-10 02:43:00,2.15102,2.15109,2.15084,2.15109,4552196.0
2006-11-10 02:44:00,2.15107,2.15117,2.151,2.151,1368209.0
2006-11-10 02:45:00,2.15099,2.15131,2.15099,2.15131,4615729.0
2006-11-10 02:46:00,2.15134,2.15134,2.15112,2.15128,2610492.0
2006-11-10 02:47:00,2.15136,2.15163,2.15136,2.15163,4942506.0
2006-11-10 02:48:00,2.15161,2.1519,2.15161,2.1519,2000798.0
2006-11-10 02:49:00,2.15171,2.15177,2.15153,2.15153,2844269.0
2006-11-10 02:50:00,2.15146,2.15174,2.15146,2.15174,1689329.0
2006-11-10 02:51:00,2.1518,2.1518,2.15152,2.15152,4106913.0
2006-11-10 02:52:00,2.15148,2.15171,2.15148,2.15171,2080717.0
2006-11-10 02:53:00,2.15173,2.15186,2.15171,2.15179,1409311.0
2006-11-10 02:54:00,2.15181,2.15181,2.15142,2.15142,4704520.0
2006-11-10 02:55:00,2.15146,2.15146,2.15113,2.15113,11582783.0
2006-11-10 02:56:00,2.15116,2.15122,2.15098,2.15121,19602386.0
2006-11-10 02:57:00,2.15106,2.15118,2.15105,2.15118,3259856.0
2006-11-10 02:58:00,2.15109,2.15133,2.15109,2.15131,2063791.0
2006-11-10 02:59:00,2.15136,2.15162,2.15136,2.15162,2101427.0
2006-11-10 03:00:00,2.15153,2.152,2.15153,2.15191,2107944.0
2006-11-10 03:01:00,2.15189,2.15189,2.15186,2.15186,1344935.0
2006-11-10 03:02:00,2.15179,2.15179,2.15174,2.15174,1939672.0
2006-11-10 03:03:00,2.15161,2.1517,2.15161,2.1517,2449918.0
2006-11-10 03:04:00,2.15168,2.15168,2.15152,2.15152,4346367.0
2006-11-10 03:05:00,2.15154,2.15173,2.15118,2.15173,6499895.0
2006-11-10 03:06:00,2.1517,2.1517,2.15153,2.15153,6352301.0
2006-11-10 03:07:00,2.15149,2.15149,2.15123,2.15133,850249.0
2006-11-10 03:08:00,2.15135,2.15153,2.15135,2.15153,3951228.0
2006-11-10 03:09:00,2.15146,2.15157,2.15142,2.15157,2147390.0
2006-11-10 03:10:00,2.15163,2.15176,2.15163,2.15176,718093.0
2006-11-10 03:11:00,2.15185,2.152,2.15185,2.152,540518.0
2006-11-10 03:12:00,2.15197,2.15221,2.15191,2.15221,6699818.0
2006-11-10 03:13:00,2.15219,2.15219,2.15203,2.15205,7206075.0
2006-11-10 03:14:00,2.15198,2.15203,2.15183,2.15185,19946430.0
2006-11-10 03:15:00,2.15188,2.15188,2.15172,2.15173,1919936.0
2006-11-10 03:16:00,2.1518,2.15216,2.1518,2.15195,6422827.0
2006-11-10 03:17:00,2.15192,2.15201,2.15192,2.15192,3459844.0
2006-11-10 03:18:00,2.15193,2.15198,2.15177,2.15177,3701793.0
2006-11-10 03:21:00,2.15174,2.15174,2.15156,2.15156,5505993.0
2006-11-10 03:22:00,2.15146,2.15146,2.15146,2.15146,5599260.0
2006-11-10 03:23:00,2.15115,2.15129,2.15115,2.15129,3091591.0
2006-11-10 03:24:00,2.1512,2.15128,2.15112,2.15126,3933516.0
2006-11-10 03:25:00,2.15125,2.15125,2.1512,2.1512,116343.0
2006-11-10 03:26:00,2.15131,2.15143,2.15131,2.15143,1045641.0
2006-11-10 03:27:00,2.15123,2.15134,2.15105,2.15105,18393171.0
2006-11-10 03:28:00,2.15102,2.15122,2.15094,2.15122,5539585.0
2006-11-10 03:29:00,2.15128,2.15151,2.15128,2.1515,8809809.0
2006-11-10 03:30:00,2.15138,2.15138,2.15099,2.15109,2392433.0
2006-11-10 03:31:00,2.15114,2.1512,2.15114,2.1512,2852324.0
2006-11-10 03:32:00,2.15126,2.15145,2.15111,2.15145,7729140.0
2006-11-10 03:33:00,2.1514,2.1514,2.15118,2.15139,1906856.0
2006-11-10 03:34:00,2.1513,2.15145,2.15128,2.15138,7882980.0
2006-11-10 03:35:00,2.15143,2.15143,2.15129,2.1514,5878719.0
2006-11-10 03:36:00,2.1513,2.15149,2.1513,2.15149,3409572.0
2006-11-10 03:37:00,2.15153,2.15167,2.15147,2.15167,19087923.0
2006-11-10 03:38:00,2.15173,2.15203,2.15171,2.15203,1141006.0
2006-11-10 03:39:00,2.15195,2.15195,2.15182,2.15183,715909.0
2006-11-10 03:40:00,2.15182,2.15182,2.15171,2.15171,699679.0
2006-11-10 03:41:00,2.15168,2.15168,2.15128,2.15128,9499115.0
2006-11-10 03:42:00,2.15119,2.1513,2.15115,2.1513,2919529.0
2006-11-10 03:43:00,2.15122,2.15143,2.15122,2.15143,410851.0
2006-11-10 03:44:00,2.15149,2.15158,2.15146,2.15158,4846170.0
2006-11-10 03:45:00,2.15158,2.15173,2.15158,2.15173,5541132.0
2006-11-10 03:46:00,2.15181,2.15186,2.15175,2.15185,2986798.0
2006-11-10 03:47:00,2.15175,2.15189,2.15164,2.15164,802895.0
2006-11-10 03:48:00,2.15158,2.15176,2.15153,2.15176,2922356.0
2006-11-10 03:49:00,2.15182,2.15189,2.15173,2.15189,10616890.0
2006-11-10 03:50:00,2.15183,2.15187,2.15172,2.15172,827448.0
2006-11-10 03:51:00,2.15193,2.15229,2.15193,2.15229,2316161.0
2006-11-10 03:52:00,2.15228,2.15244,2.15228,2.15244,1836685.0
2006-11-10 03:53:00,2.15257,2.15257,2.15211,2.15224,7265955.0
2006-11-10 03:54:00,2.15214,2.15218,2.15208,2.1521,4178042.0
2006-11-10 03:55:00,2.1521,2.1521,2.15186,2.15191,6453732.0
2006-11-10 03:56:00,2.1519,2.1519,2.15174,2.1518,1965136.0
2006-11-10 03:57:00,2.15182,2.152,2.15176,2.152,9670859.0
2006-11-10 03:58:00,2.15199,2.15204,2.15192,2.15192,645888.0
2006-11-10 03:59:00,2.15196,2.15231,2.15196,2.15231,7172192.0
2006-11-10 04:00:00,2.15239,2.15251,2.15239,2.15251,5986878.0
2006-11-10 04:01:00,2.15256,2.15301,2.15256,2.15301,6932121.0
2006-11-10 04:03:00,2.15303,2.15322,2.15302,2.15321,478312.0
2006-11-10 04:04:00,2.15318,2.15351,2.15318,2.15345,2700317.0
2006-11-10 04:05:00,2.15339,2.15359,2.15339,2.15359,1014109.0
2006-11-10 04:06:00,2.15371,2.15407,2.15371,2.15407,7076605.0
2006-11-10 04:07:00,2.15404,2.15461,2.15404,2.15461,2456125.0
2006-11-10 04:08:00,2.15479,2.15513,2.15479,2.15513,749023.0
2006-11-10 04:09:00,2.1552,2.15526,2.15494,2.15494,4032799.0
2006-11-10 04:10:00,2.15488,2.15488,2.15473,2.15485,10542065.0
2006-11-10 04:11:00,2.15485,2.15485,2.15465,2.15465,1678585.0
2006-11-10 04:12:00,2.15451,2.15451,2.15435,2.15437,4784126.0
2006-11-10 04:13:00,2.15429,2.15457,2.15429,2.1544,5175924.0
2006-11-10 04:14:00,2.15438,2.15438,2.15422,2.15422,13583448.0
2006-11-10 04:15:00,2.15403,2.15416,2.154,2.154,17306418.0
2006-11-10 04:16:00,2.15393,2.15415,2.15393,2.15399,2979005.0
2006-11-10 04:17:00,2.15416,2.15427,2.15414,2.15427,15070363.0
2006-11-10 04:18:00,2.15429,2.15429,2.15411,2.15411,6323981.0
2006-11-10 04:19:00,2.15409,2.15409,2.15252,2.15389,6826390.0
2006-11-10 04:20:00,2.15382,2.15384,2.1534,2.1534,4348530.0
2006-11-10 04:21:00,2.15352,2.15388,2.15352,2.15388,1063879.0
2006-11-10 04:22:00,2.1539,2.15399,2.15382,2.15399,6923814.0
2006-11-10 04:23:00,2.15407,2.15434,2.15407,2.15434,5975607.0
2006-11-10 04:24:00,2.15435,2.15435,2.15396,2.15398,8102090.0
2006-11-10 04:25:00,2.154,2.15402,2.15384,2.15402,1393675.0
2006-11-10 04:26:00,2.15414,2.15427,2.15414,2.15427,2505915.0
2006-11-10 04:27:00,2.15432,2.1544,2.15429,2.15438,2084304.0
2006-11-10 04:28:00,2.15439,2.15454,2.15421,2.15454,6229172.0
2006-11-10 04:29:00,2.15467,2.15484,2.15467,2.15484,4515438.0
2006-11-10 04:30:00,2.15478,2.15481,2.15465,2.1547,2418842.0
2006-11-10 04:31:00,2.15459,2.1549,2.15326,2.1549,10324888.0
2006-11-10 04:32:00,2.15493,2.15503,2.15484,2.15503,909020.0
2006-11-10 04:33:00,2.15514,2.1553,2.15486,2.15486,1013320.0
2006-11-10 04:34:00,2.15487,2.15489,2.15469,2.15489,1345048.0
2006-11-10 04:35:00,2.15478,2.15502,2.15473,2.15502,3146424.0
2006-11-10 04:36:00,2.15498,2.15526,2.15468,2.15515,3042959.0
2006-11-10 04:37:00,2.15525,2.15581,2.15512,2.15581,3737421.0
2006-11-10 04:38:00,2.15578,2.15578,2.15557,2.15557,6533066.0
2006-11-10 04:39:00,2.1555,2.1555,2.15543,2.15544,2565179.0
2006-11-10 04:40:00,2.15536,2.15538,2.1552,2.1552,2016996.0
2006-11-10 04:41:00,2.15519,2.15519,2.15504,2.15504,2708237.0
2006-11-10 04:42:00,2.15491,2.15496,2.15454,2.15454,4530845.0
2006-11-10 04:43:00,2.15458,2.15458,2.15441,2.15444,2605966.0
2006-11-10 04:44:00,2.15447,2.15463,2.15441,2.15463,776502.0
2006-11-10 04:45:00,2.1547,2.1547,2.15453,2.15453,2589029.0
2006-11-10 04:46:00,2.15464,2.15464,2.15456,2.1546,4663121.0
2006-11-10 04:47:00,2.15453,2.15453,2.15447,2.15452,1325192.0
2006-11-10 04:48:00,2.15447,2.15447,2.15272,2.15417,2672002.0
2006-11-10 04:49:00,2.154,2.15401,2.154,2.15401,4980697.0
2006-11-10 04:50:00,2.15397,2.15411,2.15396,2.15411,2668073.0
2006-11-10 04:51:00,2.15416,2.1543,2.15411,2.15411,13040221.0
2006-11-10 04:52:00,2.15412,2.1543,2.15412,2.1543,1398600.0
2006-11-10 04:53:00,2.1544,2.15476,2.1544,2.15476,9601579.0
2006-11-10 04:54:00,2.15443,2.155,2.15443,2.155,14363252.0
2006-11-10 04:55:00,2.15502,2.15502,2.15478,2.15478,13318694.0
2006-11-10 04:56:00,2.15471,2.15471,2.15449,2.15449,3954711.0
2006-11-10 04:57:00,2.1543,2.15442,2.1543,2.15441,2055910.0
2006-11-10 04:58:00,2.1545,2.15456,2.15447,2.15453,10087414.0
2006-11-10 04:59:00,2.15482,2.15492,2.15482,2.15491,4380149.0
2006-11-10 05:00:00,2.155,2.15506,2.15491,2.15506,519644.0
2006-11-10 05:01:00,2.15494,2.15509,2.15494,2.15509,2915466.0
2006-11-10 05:02:00,2.15508,2.15535,2.15507,2.15535,10262803.0
2006-11-10 05:03:00,2.15531,2.15538,2.15531,2.15534,3966327.0
2006-11-10 05:04:00,2.1553,2.15541,2.15524,2.1554,3025876.0
2006-11-10 05:05:00,2.15539,2.15539,2.15528,2.15537,2405487.0
2006-11-10 05:06:00,2.15538,2.15539,2.1552,2.15526,8808668.0
2006-11-10 05:07:00,2.15517,2.15517,2.15466,2.15504,4458160.0
2006-11-10 05:08:00,2.155,2.15511,2.15492,2.15511,7527222.0
2006-11-10 05:09:00,2.15511,2.15536,2.15511,2.15536,953831.0
2006-11-10 05:10:00,2.15542,2.15563,2.15542,2.15563,846218.0
2006-11-10 05:11:00,2.15563,2.15563,2.1555,2.15551,881331.0
2006-11-10 05:12:00,2.15546,2.15546,2.15526,2.15526,10344079.0
2006-11-10 05:13:00,2.15524,2.15524,2.15512,2.15512,729436.0
2006-11-10 05:14:00,2.15496,2.15504,2.1548,2.15485,7939501.0
2006-11-10 05:15:00,2.15485,2.15486,2.15457,2.15457,5328544.0
2006-11-10 05:16:00,2.15475,2.15475,2.15442,2.15442,5203210.0
2006-11-10 05:17:00,2.1545,2.15473,2.1545,2.15458,18512300.0
2006-11-10 05:18:00,2.15491,2.15491,2.15459,2.15464,4491590.0
2006-11-10 05:19:00,2.15459,2.15484,2.15459,2.15484,6022834.0
2006-11-10 05:20:00,2.15466,2.15469,2.15446,2.15446,4544656.0
2006-11-10 05:21:00,2.15434,2.15443,2.15432,2.15443,15876020.0
2006-11-10 05:22:00,2.1543,2.15444,2.15415,2.15444,1552931.0
2006-11-10 05:23:00,2.15451,2.15464,2.15448,2.15464,8304697.0
2006-11-10 05:24:00,2.15456,2.15471,2.15435,2.15471,14652756.0
2006-11-10 05:25:00,2.1547,2.1547,2.15449,2.15449,2648156.0
2006-11-10 05:26:00,2.15444,2.15444,2.15406,2.15406,5039407.0
2006-11-10 05:28:00,2.15414,2.15414,2.15408,2.15408,431712.0
2006-11-10 05:29:00,2.15404,2.15404,2.15356,2.15371,3981616.0
2006-11-10 05:30:00,2.15383,2.15383,2.15362,2.15368,3324116.0
2006-11-10 05:31:00,2.15362,2.15362,2.15333,2.15345,3515392.0
2006-11-10 05:33:00,2.15352,2.15368,2.1535,2.15357,5423222.0
2006-11-10 05:34:00,2.15365,2.15376,2.15342,2.15342,3081095.0
2006-11-10 05:35:00,2.15333,2.15344,2.15325,2.15344,989184.0
2006-11-10 05:36:00,2.15351,2.15357,2.15351,2.15357,1569401.0
2006-11-10 05:37:00,2.15363,2.15373,2.15357,2.1537,4937864.0
2006-11-10 05:38:00,2.15366,2.15366,2.15354,2.15361,5061477.0
2006-11-10 05:39:00,2.15367,2.15377,2.15357,2.15377,1556375.0
2006-11-10 05:40:00,2.15384,2.15388,2.15377,2.15388,4536007.0
2006-11-10 05:41:00,2.15403,2.15424,2.15403,2.15424,15581231.0
2006-11-10 05:43:00,2.15425,2.1545,2.15425,2.15433,24948950.0
2006-11-10 05:44:00,2.1543,2.1543,2.15409,2.1542,10286622.0
2006-11-10 05:45:00,2.15415,2.15415,2.15413,2.15413,1509658.0
2006-11-10 05:46:00,2.15397,2.15405,2.15374,2.1539,8109138.0
2006-11-10 05:47:00,2.15384,2.15384,2.1536,2.15367,2854927.0
2006-11-10 05:48:00,2.15379,2.15384,2.1537,2.1538,8796523.0
2006-11-10 05:49:00,2.15372,2.15378,2.15355,2.15355,11060195.0
2006-11-10 05:50:00,2.15358,2.15371,2.15356,2.15366,5873701.0
2006-11-10 05:51:00,2.15359,2.15382,2.15353,2.15382,1429329.0
2006-11-10 05:52:00,2.15402,2.15402,2.15396,2.15396,799070.0
2006-11-10 05:53:00,2.15392,2.15392,2.15375,2.15387,420163.0
2006-11-10 05:54:00,2.15374,2.15374,2.15357,2.15357,800493.0
2006-11-10 05:55:00,2.15362,2.15362,2.15339,2.15339,5199990.0
2006-11-10 05:56:00,2.15351,2.15351,2.15316,2.15316,6932934.0
2006-11-10 05:57:00,2.15318,2.15318,2.15287,2.15287,1672375.0
2006-11-10 05:58:00,2.15291,2.15291,2.15271,2.15271,1548939.0
2006-11-10 05:59:00,2.15276,2.15276,2.1526,2.15264,5987998.0
2006-11-10 06:00:00,2.15257,2.15257,2.15242,2.15246,1498343.0
2006-11-10 06:01:00,2.15209,2.15241,2.15209,2.15233,2427135.0
2006-11-10 06:02:00,2.15225,2.15225,2.15203,2.15203,9452550.0
2006-11-10 06:03:00,2.15198,2.15202,2.15175,2.15175,6000191.0
2006-11-10 06:04:00,2.1515,2.15175,2.15138,2.15138,2286994.0
2006-11-10 06:05:00,2.15131,2.15148,2.15131,2.15141,22151083.0
2006-11-10 06:06:00,2.15146,2.1516,2.15146,2.15153,3080420.0
2006-11-10 06:07:00,2.15171,2.15186,2.15168,2.15186,7502125.0
2006-11-10 06:08:00,2.15199,2.15213,2.15195,2.15213,4770706.0
2006-11-10 06:09:00,2.15203,2.15229,2.15203,2.15229,2316888.0
2006-11-10 06:10:00,2.15229,2.15234,2.15223,2.15223,333390.0
2006-11-10 06:11:00,2.15241,2.15241,2.1521,2.15219,4767597.0
2006-11-10 06:12:00,2.15207,2.15218,2.15207,2.15211,1888718.0
2006-11-10 06:13:00,2.15215,2.15253,2.15213,2.15253,3381657.0
2006-11-10 06:14:00,2.15258,2.15274,2.15242,2.15274,10343508.0
2006-11-10 06:15:00,2.15275,2.15275,2.15266,2.15266,2589799.0
2006-11-10 06:16:00,2.15258,2.15261,2.15213,2.15255,12963595.0
2006-11-10 06:17:00,2.15258,2.15271,2.15254,2.15254,2422033.0
2006-11-10 06:18:00,2.15266,2.15266,2.15234,2.15234,1191527.0
2006-11-10 06:19:00,2.15226,2.15226,2.15182,2.15182,15399367.0
2006-11-10 06:20:00,2.15143,2.15176,2.15143,2.15164,3086545.0
2006-11-10 06:21:00,2.15152,2.15156,2.15143,2.15146,910103.0
2006-11-10 06:22:00,2.15149,2.15154,2.15115,2.15123,11805459.0
2006-11-10 06:23:00,2.1512,2.15134,2.1511,2.15134,5010230.0
2006-11-10 06:24:00,2.1514,2.15158,2.1514,2.15158,2926745.0
2006-11-10 06:25:00,2.1515,2.1515,2.15132,2.15136,4650391.0
2006-11-10 06:26:00,2.1513,2.15146,2.1513,2.15146,5914297.0
2006-11-10 06:27:00,2.15152,2.15152,2.15134,2.15134,3076905.0
2006-11-10 06:28:00,2.15133,2.15145,2.15133,2.15145,4178488.0
2006-11-10 06:29:00,2.15113,2.15161,2.15113,2.1516,5714728.0
2006-11-10 06:30:00,2.1517,2.1517,2.15157,2.15157,6823253.0
2006-11-10 06:32:00,2.15149,2.15149,2.15125,2.15125,614137.0
2006-11-10 06:33:00,2.15067,2.1511,2.15067,2.1511,12567869.0
2006-11-10 06:34:00,2.15113,2.15135,2.15113,2.15135,15057710.0
2006-11-10 06:35:00,2.1514,2.1516,2.1514,2.1516,12797010.0
2006-11-10 06:36:00,2.1516,2.15181,2.1516,2.1518,16549397.0
2006-11-10 06:37:00,2.15181,2.15189,2.15169,2.15189,8907123.0
2006-11-10 06:38:00,2.15169,2.15209,2.15169,2.15209,14926453.0
2006-11-10 06:39:00,2.15204,2.15227,2.15204,2.15227,138652.0
2006-11-10 06:40:00,2.15204,2.15218,2.15203,2.15203,10098071.0
2006-11-10 06:41:00,2.15197,2.15197,2.15161,2.15184,4057892.0
2006-11-10 06:42:00,2.15181,2.15202,2.15181,2.15202,2361004.0
2006-11-10 06:43:00,2.15188,2.15188,2.15103,2.15133,22952290.0
2006-11-10 06:44:00,2.15128,2.15137,2.15118,2.15137,5996945.0
2006-11-10 06:45:00,2.1514,2.15168,2.15128,2.15168,3860396.0
2006-11-10 06:47:00,2.15159,2.15159,2.15127,2.15127,3330513.0
2006-11-10 06:48:00,2.15124,2.15124,2.15111,2.15111,1974991.0
2006-11-10 06:49:00,2.15119,2.15138,2.15118,2.15138,9765775.0
2006-11-10 06:50:00,2.15142,2.15168,2.15111,2.15159,8347964.0
2006-11-10 06:51:00,2.15168,2.15168,2.15119,2.15139,10851121.0
2006-11-10 06:52:00,2.15142,2.15153,2.15137,2.15144,3165169.0
2006-11-10 06:53:00,2.15139,2.15161,2.15121,2.15161,8750601.0
2006-11-10 06:54:00,2.15158,2.15166,2.15148,2.15149,9160593.0
2006-11-10 06:55:00,2.15155,2.15159,2.15147,2.15159,20501177.0
2006-11-10 06:56:00,2.15159,2.15181,2.15157,2.15181,5506939.0
2006-11-10 06:57:00,2.15179,2.15183,2.15165,2.1517,4243589.0
2006-11-10 06:58:00,2.15179,2.15196,2.15179,2.15192,4322811.0
2006-11-10 06:59:00,2.15177,2.15187,2.15149,2.15149,4222038.0
2006-11-10 07:00:00,2.15136,2.15136,2.15108,2.15108,11267412.0
2006-11-10 07:01:00,2.15102,2.15102,2.15091,2.15091,1782318.0
2006-11-10 07:02:00,2.15092,2.15094,2.15056,2.15056,1125211.0
2006-11-10 07:03:00,2.15073,2.15073,2.15068,2.15068,1496400.0
2006-11-10 07:04:00,2.15084,2.15106,2.15084,2.15106,3941029.0
2006-11-10 07:05:00,2.15109,2.15121,2.15102,2.15111,9067556.0
2006-11-10 07:06:00,2.15125,2.15151,2.15125,2.15151,1426743.0
2006-11-10 07:07:00,2.15149,2.15169,2.15145,2.15169,6168756.0
2006-11-10 07:08:00,2.15191,2.15191,2.15177,2.15177,12130579.0
2006-11-10 07:09:00,2.15175,2.15175,2.15159,2.15159,6989232.0
2006-11-10 07:10:00,2.15127,2.15191,2.15127,2.15182,9251209.0
2006-11-10 07:11:00,2.15196,2.15204,2.15194,2.15197,2403666.0
2006-11-10 07:12:00,2.15201,2.15209,2.15195,2.15208,7074551.0
2006-11-10 07:13:00,2.15208,2.15219,2.15205,2.15219,2213903.0
2006-11-10 07:14:00,2.15219,2.15219,2.15201,2.15216,1556726.0
2006-11-10 07:16:00,2.15219,2.15236,2.15213,2.15236,6831998.0
2006-11-10 07:17:00,2.15244,2.15271,2.15241,2.15243,1812305.0
2006-11-10 07:18:00,2.15254,2.15275,2.15254,2.15271,6655783.0
2006-11-10 07:19:00,2.15258,2.15286,2.15254,2.15274,11328075.0
2006-11-10 07:20:00,2.1527,2.1527,2.15231,2.15256,4433440.0
2006-11-10 07:21:00,2.15253,2.15268,2.15253,2.15268,3026478.0
2006-11-10 07:22:00,2.15264,2.15272,2.15259,2.15266,8941860.0
2006-11-10 07:23:00,2.15262,2.15262,2.15237,2.1525,2848794.0
2006-11-10 07:24:00,2.15239,2.15239,2.15217,2.15226,11355726.0
2006-11-10 07:25:00,2.15219,2.15219,2.15168,2.15168,1504581.0
2006-11-10 07:26:00,2.1517,2.1517,2.15137,2.15137,6267015.0
2006-11-10 07:27:00,2.15144,2.15144,2.15127,2.15127,31007.0
2006-11-10 07:28:00,2.15133,2.15134,2.15116,2.15134,2573750.0
2006-11-10 07:29:00,2.15136,2.15143,2.1511,2.15143,4971881.0
2006-11-10 07:30:00,2.15142,2.15146,2.15131,2.15138,3395292.0
2006-11-10 07:31:00,2.15125,2.15125,2.15106,2.15106,2210616.0
2006-11-10 07:32:00,2.15098,2.15098,2.15085,2.15085,4650303.0
2006-11-10 07:33:00,2.15079,2.15079,2.15064,2.15064,8543318.0
2006-11-10 07:34:00,2.15062,2.15062,2.1503,2.15031,17234794.0
2006-11-10 07:35:00,2.15028,2.15028,2.14992,2.14997,13024857.0
2006-11-10 07:36:00,2.14997,2.14997,2.14953,2.14987,20489651.0
2006-11-10 07:37:00,2.14974,2.14995,2.14974,2.14995,53333.0
2006-11-10 07:38:00,2.15002,2.15007,2.15001,2.15001,1974985.0
2006-11-10 07:39:00,2.14975,2.15,2.14969,2.15,1308594.0
2006-11-10 07:40:00,2.15,2.15021,2.15,2.15003,5935049.0
2006-11-10 07:41:00,2.15003,2.15007,2.14995,2.15007,1413540.0
2006-11-10 07:42:00,2.15005,2.15005,2.14984,2.14999,2491090.0
2006-11-10 07:43:00,2.15018,2.15037,2.15014,2.15037,7007057.0
2006-11-10 07:45:00,2.15036,2.15043,2.15026,2.15043,11064983.0
2006-11-10 07:46:00,2.15043,2.15043,2.1502,2.15031,1290272.0
2006-11-10 07:47:00,2.15036,2.1504,2.15031,2.15031,971266.0
2006-11-10 07:48:00,2.15051,2.15083,2.15051,2.15083,4619491.0
2006-11-10 07:49:00,2.15089,2.15102,2.15081,2.15089,11518548.0
2006-11-10 07:50:00,2.15104,2.15125,2.15082,2.15109,9743009.0
2006-11-10 07:51:00,2.15115,2.15115,2.15084,2.15084,12217493.0
2006-11-10 07:52:00,2.15084,2.15108,2.15082,2.15106,8825060.0
2006-11-10 07:53:00,2.15108,2.15114,2.15108,2.15114,1616629.0
2006-11-10 07:54:00,2.15117,2.15117,2.1511,2.15113,9854061.0
2006-11-10 07:55:00,2.15122,2.15152,2.15122,2.15143,8321761.0
2006-11-10 07:56:00,2.15145,2.15171,2.15145,2.15171,7288189.0
2006-11-10 07:57:00,2.15181,2.15191,2.15181,2.15186,3803048.0
2006-11-10 07:58:00,2.15198,2.15222,2.15198,2.15222,9907481.0
2006-11-10 07:59:00,2.1523,2.1524,2.1523,2.1524,2156819.0
2006-11-10 08:00:00,2.15239,2.15253,2.15232,2.15253,5904275.0
2006-11-10 08:01:00,2.15258,2.15291,2.15258,2.15291,5195757.0
2006-11-10 08:02:00,2.15266,2.15287,2.15266,2.15266,841816.0
2006-11-10 08:03:00,2.15266,2.15269,2.15255,2.15255,6120122.0
2006-11-10 08:04:00,2.1526,2.1526,2.15225,2.15256,9228282.0
2006-11-10 08:05:00,2.1526,2.15266,2.15259,2.15259,4779560.0
2006-11-10 08:06:00,2.15271,2.15271,2.15256,2.1527,2837138.0
2006-11-10 08:07:00,2.15266,2.15284,2.1526,2.15284,17886851.0
2006-11-10 08:09:00,2.15297,2.15302,2.15287,2.15294,1530855.0
2006-11-10 08:10:00,2.15286,2.15286,2.15273,2.15273,3638020.0
2006-11-10 08:11:00,2.15265,2.15266,2.15249,2.15255,5482712.0
2006-11-10 08:12:00,2.15272,2.15284,2.15272,2.15284,2763410.0
2006-11-10 08:13:00,2.15284,2.1529,2.15272,2.15272,8548864.0
2006-11-10 08:14:00,2.1529,2.15307,2.15279,2.15307,12798305.0
2006-11-10 08:15:00,2.15303,2.15333,2.15303,2.15333,15827741.0
2006-11-10 08:16:00,2.15316,2.15331,2.15316,2.15331,1471492.0
2006-11-10 08:17:00,2.15318,2.15324,2.15298,2.15301,11053556.0
2006-11-10 08:18:00,2.15292,2.15296,2.15264,2.15264,10531900.0
2006-11-10 08:19:00,2.15264,2.15264,2.15235,2.15235,2811886.0
2006-11-10 08:20:00,2.15241,2.15263,2.15241,2.15261,33427868.0
2006-11-10 08:21:00,2.15252,2.15261,2.15236,2.15236,1723380.0
2006-11-10 08:22:00,2.15221,2.15221,2.15184,2.15184,490604.0
2006-11-10 08:23:00,2.1518,2.15194,2.15175,2.15194,25465212.0
2006-11-10 08:24:00,2.15186,2.1521,2.15185,2.1521,2548157.0
2006-11-10 08:25:00,2.15203,2.15223,2.15203,2.15215,7294631.0
2006-11-10 08:26:00,2.15194,2.15254,2.15093,2.15254,3690878.0
2006-11-10 08:27:00,2.15249,2.15249,2.1523,2.15232,969239.0
2006-11-10 08:28:00,2.15225,2.15225,2.15199,2.15199,579721.0
2006-11-10 08:29:00,2.15209,2.15209,2.15175,2.15176,9443830.0
2006-11-10 08:30:00,2.15172,2.15172,2.15138,2.15152,3898219.0
2006-11-10 08:31:00,2.15163,2.15167,2.15155,2.15167,2590245.0
2006-11-10 08:32:00,2.15171,2.1518,2.15169,2.15176,2929828.0
2006-11-10 08:33:00,2.15181,2.15187,2.15175,2.15184,7807904.0
2006-11-10 08:34:00,2.15178,2.15178,2.1517,2.15173,2104153.0
2006-11-10 08:35:00,2.15174,2.15194,2.15145,2.15145,2311935.0
2006-11-10 08:36:00,2.1517,2.15173,2.15146,2.15158,998054.0
2006-11-10 08:37:00,2.1517,2.15195,2.15164,2.15164,5566659.0
2006-11-10 08:38:00,2.15174,2.15188,2.15174,2.15188,2265168.0
2006-11-10 08:39:00,2.15171,2.15171,2.15155,2.15155,4345370.0
2006-11-10 08:40:00,2.1501,2.15151,2.1501,2.15128,5970321.0
2006-11-10 08:41:00,2.15134,2.15146,2.15103,2.15146,2759574.0
2006-11-10 08:42:00,2.15154,2.15179,2.15149,2.15179,1204861.0
2006-11-10 08:43:00,2.15173,2.15191,2.15173,2.15191,11752190.0
2006-11-10 08:44:00,2.15197,2.15198,2.15185,2.15196,3669356.0
2006-11-10 08:46:00,2.15194,2.15194,2.15171,2.15176,4754176.0
2006-11-10 08:47:00,2.15176,2.15176,2.15163,2.15165,1941134.0
2006-11-10 08:48:00,2.15176,2.15206,2.15176,2.15206,9458833.0
2006-11-10 08:49:00,2.15213,2.15213,2.15188,2.1521,830329.0
2006-11-10 08:50:00,2.15211,2.15214,2.15207,2.15207,9037223.0
2006-11-10 08:51:00,2.15199,2.15199,2.15165,2.15166,4038463.0
2006-11-10 08:52:00,2.15162,2.15166,2.15158,2.15158,2962723.0
2006-11-10 08:53:00,2.15162,2.15173,2.15129,2.15173,8327917.0
2006-11-10 08:54:00,2.15184,2.15197,2.15182,2.15182,4208846.0
2006-11-10 08:55:00,2.15188,2.15191,2.1518,2.15191,7499164.0
2006-11-10 08:56:00,2.15178,2.15196,2.15171,2.15171,4762228.0
2006-11-10 08:57:00,2.15176,2.15176,2.15147,2.15147,1624356.0
2006-11-10 08:58:00,2.15135,2.15146,2.15118,2.15146,13546308.0
2006-11-10 08:59:00,2.15148,2.15163,2.15145,2.15163,2617578.0
2006-11-10 09:00:00,2.15155,2.15157,2.15135,2.15135,18601797.0
2006-11-10 09:01:00,2.15142,2.15159,2.15142,2.15159,5178407.0
2006-11-10 09:02:00,2.15169,2.15186,2.15157,2.15186,4889453.0
2006-11-10 09:03:00,2.15177,2.15177,2.15163,2.15164,1086918.0
2006-11-10 09:04:00,2.15179,2.15183,2.15168,2.15168,3570063.0
2006-11-10 09:05:00,2.15162,2.15162,2.15132,2.15133,6340740.0
2006-11-10 09:06:00,2.15139,2.15163,2.15133,2.15163,4419629.0
2006-11-10 09:07:00,2.15163,2.15171,2.15163,2.15165,1139513.0
2006-11-10 09:08:00,2.15155,2.15159,2.15139,2.15139,4759215.0
2006-11-10 09:09:00,2.15134,2.15141,2.15128,2.15136,11760922.0
2006-11-10 09:10:00,2.15122,2.15149,2.15122,2.15135,2303421.0
2006-11-10 09:11:00,2.15127,2.15127,2.15098,2.15098,11279872.0
2006-11-10 09:12:00,2.151,2.151,2.15074,2.15074,12224239.0
2006-11-10 09:13:00,2.15054,2.15073,2.15054,2.15066,3024642.0
2006-11-10 09:14:00,2.1505,2.15079,2.1505,2.15079,2785064.0
2006-11-10 09:15:00,2.15087,2.15123,2.15087,2.15123,7721745.0
2006-11-10 09:16:00,2.15127,2.15178,2.15127,2.15178,12326870.0
2006-11-10 09:17:00,2.1518,2.15196,2.1518,2.15196,2700279.0
2006-11-10 09:18:00,2.15197,2.15237,2.15197,2.15212,2254423.0
2006-11-10 09:19:00,2.1521,2.15221,2.15207,2.15221,1836906.0
2006-11-10 09:20:00,2.15219,2.15219,2.15214,2.15214,1501101.0
2006-11-10 09:21:00,2.152,2.152,2.15161,2.15168,4634188.0
2006-11-10 09:22:00,2.15171,2.1518,2.15163,2.15168,5323996.0
2006-11-10 09:23:00,2.15192,2.15215,2.15183,2.15215,9777319.0
2006-11-10 09:24:00,2.15226,2.15242,2.15226,2.15232,810783.0
2006-11-10 09:25:00,2.15233,2.15268,2.15233,2.15268,9597488.0
2006-11-10 09:26:00,2.15291,2.15308,2.15275,2.15275,15370526.0
2006-11-10 09:27:00,2.1528,2.1528,2.15257,2.15259,8198934.0
2006-11-10 09:28:00,2.15237,2.15246,2.15227,2.15238,2380986.0
2006-11-10 09:29:00,2.15238,2.15238,2.15219,2.15219,3563660.0
2006-11-10 09:30:00,2.15209,2.15216,2.15195,2.15216,1441293.0
2006-11-10 09:31:00,2.15232,2.15251,2.15221,2.15251,2932493.0
2006-11-10 09:32:00,2.1526,2.15261,2.15234,2.15235,15993799.0
2006-11-10 09:33:00,2.1523,2.15238,2.15216,2.15233,8765230.0
2006-11-10 09:34:00,2.15222,2.15223,2.15199,2.15201,3574331.0
2006-11-10 09:35:00,2.15204,2.15225,2.15204,2.15225,8920620.0
2006-11-10 09:36:00,2.15228,2.15232,2.15213,2.15221,5668039.0
2006-11-10 09:37:00,2.15217,2.15217,2.1519,2.1519,5797136.0
2006-11-10 09:38:00,2.15189,2.15209,2.15186,2.15191,7054648.0
2006-11-10 09:39:00,2.15188,2.15188,2.15163,2.15172,3211951.0
2006-11-10 09:40:00,2.15187,2.15206,2.15187,2.15206,7385202.0
2006-11-10 09:41:00,2.15218,2.15226,2.15207,2.15226,5702186.0
2006-11-10 09:42:00,2.15219,2.15219,2.15165,2.15165,1994984.0
2006-11-10 09:43:00,2.15149,2.15163,2.1513,2.1513,6314956.0
2006-11-10 09:44:00,2.1512,2.15127,2.15114,2.15118,2755825.0
2006-11-10 09:45:00,2.15106,2.15106,2.15076,2.1509,4528334.0
2006-11-10 09:46:00,2.15086,2.15086,2.1502,2.1502,2506759.0
2006-11-10 09:47:00,2.15014,2.15024,2.14996,2.15024,3895933.0
2006-11-10 09:48:00,2.15031,2.15052,2.15028,2.15028,10799017.0
2006-11-10 09:49:00,2.15022,2.15051,2.14988,2.15051,7405528.0
2006-11-10 09:50:00,2.15058,2.15094,2.15058,2.15094,3010407.0
2006-11-10 09:51:00,2.15091,2.15091,2.15045,2.15045,5512343.0
2006-11-10 09:52:00,2.15051,2.15076,2.15047,2.15076,3574364.0
2006-11-10 09:53:00,2.15084,2.15132,2.15084,2.15132,7519348.0
2006-11-10 09:54:00,2.15147,2.15205,2.15147,2.15205,2169141.0
2006-11-10 09:55:00,2.15215,2.15242,2.15215,2.15236,3521998.0
2006-11-10 09:56:00,2.15247,2.1526,2.15234,2.1526,7304922.0
2006-11-10 09:57:00,2.15263,2.1531,2.15158,2.1531,3755968.0
2006-11-10 09:58:00,2.15314,2.15345,2.15308,2.15345,2385540.0
2006-11-10 09:59:00,2.15373,2.15402,2.1536,2.15402,14055599.0
2006-11-10 10:00:00,2.15388,2.15388,2.15355,2.15384,4295128.0
2006-11-10 10:01:00,2.15379,2.15391,2.15375,2.15375,7534111.0
2006-11-10 10:02:00,2.15379,2.15396,2.15372,2.15396,1261516.0
2006-11-10 10:03:00,2.15394,2.1547,2.15394,2.1547,2275901.0
2006-11-10 10:04:00,2.15449,2.15456,2.15406,2.15456,3814850.0
2006-11-10 10:05:00,2.15451,2.15466,2.15446,2.15464,5029059.0
2006-11-10 10:06:00,2.15473,2.15505,2.15473,2.15484,3484698.0
2006-11-10 10:07:00,2.15469,2.15469,2.15453,2.15457,1216120.0
2006-11-10 10:08:00,2.15456,2.15459,2.1544,2.15456,9116623.0
2006-11-10 10:09:00,2.15467,2.15481,2.15461,2.15481,1636678.0
2006-11-10 10:10:00,2.15468,2.15482,2.15452,2.15482,7598443.0
2006-11-10 10:11:00,2.155,2.15516,2.15495,2.15507,2415001.0
2006-11-10 10:12:00,2.15485,2.15491,2.15481,2.15482,4879829.0
2006-11-10 10:13:00,2.15473,2.15473,2.15459,2.15463,3268363.0
2006-11-10 10:14:00,2.15457,2.15466,2.15457,2.15458,12443209.0
2006-11-10 10:15:00,2.15465,2.15506,2.15465,2.15496,5242946.0
2006-11-10 10:16:00,2.1549,2.1549,2.15471,2.15471,4823442.0
2006-11-10 10:17:00,2.15447,2.15447,2.15428,2.15428,3364762.0
2006-11-10 10:18:00,2.15418,2.15418,2.15386,2.1539,2171990.0
2006-11-10 10:19:00,2.15394,2.15411,2.15394,2.15405,6488631.0
2006-11-10 10:20:00,2.1542,2.15422,2.15391,2.15391,9380521.0
2006-11-10 10:21:00,2.15391,2.15395,2.15343,2.15384,38044806.0
2006-11-10 10:22:00,2.15365,2.15389,2.15361,2.15389,679802.0
2006-11-10 10:23:00,2.1541,2.15426,2.15393,2.15415,4361464.0
2006-11-10 10:24:00,2.1541,2.15412,2.15382,2.15386,3832621.0
2006-11-10 10:25:00,2.15394,2.15437,2.15367,2.15437,17762262.0
2006-11-10 10:26:00,2.15444,2.1545,2.15437,2.1545,7230510.0
2006-11-10 10:27:00,2.15464,2.15478,2.15446,2.15471,6901316.0
2006-11-10 10:28:00,2.15479,2.15501,2.15479,2.155,5925224.0
2006-11-10 10:29:00,2.15502,2.15544,2.15397,2.15537,5656177.0
2006-11-10 10:30:00,2.15543,2.15571,2.15543,2.15571,4585395.0
2006-11-10 10:31:00,2.15574,2.156,2.15455,2.15596,5228645.0
2006-11-10 10:32:00,2.15595,2.15599,2.15584,2.15584,2314620.0
2006-11-10 10:33:00,2.15572,2.15572,2.15534,2.15535,10642740.0
2006-11-10 10:34:00,2.15533,2.15581,2.15533,2.15581,9397330.0
2006-11-10 10:35:00,2.15588,2.15588,2.15557,2.15557,521217.0
2006-11-10 10:36:00,2.15548,2.15596,2.15548,2.15594,1868669.0
2006-11-10 10:37:00,2.15613,2.15636,2.15613,2.15636,667255.0
2006-11-10 10:38:00,2.15615,2.15615,2.15573,2.15581,2759634.0
2006-11-10 10:39:00,2.15572,2.15582,2.15572,2.15576,758896.0
2006-11-10 10:40:00,2.15579,2.15591,2.15547,2.15566,2417555.0
2006-11-10 10:41:00,2.15555,2.15555,2.15506,2.15506,18232529.0
2006-11-10 10:42:00,2.15504,2.15521,2.15498,2.15521,3955258.0
2006-11-10 10:43:00,2.15519,2.15561,2.15512,2.15539,8461332.0
2006-11-10 10:44:00,2.15523,2.15529,2.15491,2.15514,11645493.0
2006-11-10 10:45:00,2.15507,2.15507,2.15487,2.15503,6661738.0
2006-11-10 10:46:00,2.15499,2.15499,2.15471,2.15492,3029695.0
2006-11-10 10:47:00,2.15516,2.15542,2.15516,2.15542,9545338.0
2006-11-10 10:48:00,2.15535,2.15563,2.15535,2.15563,2769009.0
2006-11-10 10:49:00,2.15563,2.15571,2.15554,2.15571,2578358.0
2006-11-10 10:50:00,2.15565,2.15584,2.15565,2.15582,3121161.0
2006-11-10 10:51:00,2.15599,2.15641,2.15599,2.15641,4300218.0
2006-11-10 10:52:00,2.15652,2.15663,2.15646,2.15646,11699589.0
2006-11-10 10:53:00,2.1562,2.15622,2.15476,2.15609,21363731.0
2006-11-10 10:54:00,2.15614,2.15633,2.15611,2.15633,2896175.0
2006-11-10 10:55:00,2.15642,2.15662,2.15591,2.15591,3121322.0
2006-11-10 10:56:00,2.15573,2.15573,2.15529,2.15529,4403338.0
2006-11-10 10:57:00,2.15529,2.15557,2.15518,2.15557,6107948.0
2006-11-10 10:58:00,2.15574,2.15626,2.15574,2.15619,982517.0
2006-11-10 10:59:00,2.15641,2.15697,2.15634,2.15697,7562950.0
2006-11-10 11:00:00,2.15707,2.15751,2.15707,2.15725,14257906.0
2006-11-10 11:01:00,2.15725,2.15745,2.15723,2.15731,2325860.0
2006-11-10 11:02:00,2.15747,2.15748,2.1573,2.15745,13743307.0
2006-11-10 11:03:00,2.15755,2.15777,2.15755,2.15777,1202963.0
2006-11-10 11:04:00,2.15778,2.15804,2.15778,2.15804,2827061.0
2006-11-10 11:05:00,2.15806,2.15866,2.15806,2.15866,1811084.0
2006-11-10 11:06:00,2.15868,2.15946,2.15868,2.15946,7528982.0
2006-11-10 11:07:00,2.15946,2.15946,2.15918,2.15927,5051374.0
2006-11-10 11:08:00,2.15928,2.15939,2.15922,2.15935,7723033.0
2006-11-10 11:09:00,2.15927,2.15927,2.15878,2.15878,13442248.0
2006-11-10 11:10:00,2.15872,2.15872,2.1585,2.15851,2096560.0
2006-11-10 11:11:00,2.1585,2.1585,2.15809,2.15809,8087375.0
2006-11-10 11:12:00,2.15808,2.15808,2.15782,2.15784,10073232.0
2006-11-10 11:13:00,2.15775,2.15799,2.15769,2.15799,2281834.0
2006-11-10 11:14:00,2.15801,2.15807,2.15786,2.15786,9196101.0
2006-11-10 11:15:00,2.15766,2.15775,2.15754,2.15775,1830717.0
2006-11-10 11:16:00,2.1577,2.15794,2.15768,2.15794,8845566.0
2006-11-10 11:17:00,2.1581,2.15826,2.15808,2.15826,2757122.0
2006-11-10 11:18:00,2.15833,2.15848,2.15833,2.15848,1313704.0
2006-11-10 11:19:00,2.1585,2.15883,2.1585,2.15881,5867194.0
2006-11-10 11:20:00,2.1589,2.15896,2.15868,2.15888,3627695.0
2006-11-10 11:21:00,2.15883,2.15888,2.15874,2.15874,4843316.0
2006-11-10 11:22:00,2.15874,2.15919,2.15874,2.15919,5550235.0
2006-11-10 11:23:00,2.15919,2.15919,2.15869,2.15869,1867018.0
2006-11-10 11:24:00,2.1587,2.15878,2.15728,2.15869,2606071.0
2006-11-10 11:25:00,2.15861,2.15861,2.15791,2.158,6482181.0
2006-11-10 11:26:00,2.15816,2.15835,2.15814,2.15835,4125198.0
2006-11-10 11:27:00,2.15837,2.15847,2.15837,2.15843,6045805.0
2006-11-10 11:28:00,2.15857,2.15864,2.15852,2.15852,1264128.0
2006-11-10 11:29:00,2.15843,2.15845,2.15812,2.15812,19077795.0
2006-11-10 11:30:00,2.15788,2.15788,2.15678,2.15678,3048372.0
2006-11-10 11:31:00,2.15685,2.15685,2.15657,2.15684,4529165.0
2006-11-10 11:32:00,2.1569,2.15724,2.1569,2.15722,8418777.0
2006-11-10 11:33:00,2.15733,2.15759,2.15733,2.15738,9978317.0
2006-11-10 11:34:00,2.15756,2.15766,2.1575,2.15763,11327817.0
2006-11-10 11:35:00,2.15762,2.15779,2.15762,2.15779,10090042.0
2006-11-10 11:36:00,2.1578,2.15806,2.1578,2.15805,2948125.0
2006-11-10 11:37:00,2.15814,2.15847,2.15814,2.15836,13587103.0
2006-11-10 11:38:00,2.15831,2.15831,2.15803,2.15819,1864973.0
2006-11-10 11:39:00,2.1581,2.15817,2.15807,2.15807,7552964.0
2006-11-10 11:40:00,2.15799,2.15799,2.15771,2.15795,7643429.0
2006-11-10 11:41:00,2.15806,2.15806,2.15773,2.15784,8421402.0
2006-11-10 11:42:00,2.15773,2.15773,2.15714,2.15739,16189628.0
2006-11-10 11:43:00,2.15746,2.1577,2.15746,2.15767,2302085.0
2006-11-10 11:44:00,2.15757,2.15773,2.15752,2.15757,4957379.0
2006-11-10 11:45:00,2.15764,2.15804,2.15764,2.15804,1330971.0
2006-11-10 11:46:00,2.15807,2.15829,2.15807,2.15829,5481031.0
2006-11-10 11:47:00,2.15827,2.15856,2.15827,2.15856,4838479.0
2006-11-10 11:48:00,2.15849,2.15877,2.15849,2.15877,13099193.0
2006-11-10 11:49:00,2.15881,2.1592,2.15881,2.1592,7008535.0
2006-11-10 11:50:00,2.15911,2.15923,2.15903,2.15915,2033218.0
2006-11-10 11:51:00,2.15902,2.15915,2.15893,2.15915,16960683.0
2006-11-10 11:52:00,2.15912,2.15917,2.15876,2.15898,1581549.0
2006-11-10 11:53:00,2.15896,2.15918,2.15896,2.15918,1567815.0
2006-11-10 11:54:00,2.15907,2.15921,2.1589,2.1589,2266455.0
2006-11-10 11:55:00,2.15907,2.15907,2.15889,2.15899,13688702.0
2006-11-10 11:56:00,2.1591,2.15952,2.1591,2.15952,7787379.0
2006-11-10 11:57:00,2.15962,2.15962,2.15944,2.15948,49036947.0
2006-11-10 11:58:00,2.15955,2.15957,2.15925,2.15957,404356.0
2006-11-10 11:59:00,2.15972,2.1599,2.1597,2.1598,2323115.0
2006-11-10 12:00:00,2.15995,2.16033,2.15995,2.16011,5932072.0
2006-11-10 12:01:00,2.16028,2.16061,2.16028,2.16061,12607268.0
2006-11-10 12:02:00,2.16063,2.16072,2.16054,2.16063,1952343.0
2006-11-10 12:03:00,2.16075,2.16094,2.16075,2.16078,2361142.0
2006-11-10 12:04:00,2.16062,2.16062,2.16017,2.16017,1712772.0
2006-11-10 12:05:00,2.16014,2.16014,2.1597,2.15975,5472437.0
2006-11-10 12:06:00,2.15956,2.15976,2.15938,2.15976,4425356.0
2006-11-10 12:07:00,2.15988,2.15997,2.15982,2.15988,4233102.0
2006-11-10 12:08:00,2.15975,2.15975,2.15935,2.15935,2595060.0
2006-11-10 12:09:00,2.15951,2.15973,2.15946,2.15973,6095759.0
2006-11-10 12:10:00,2.15978,2.15996,2.15975,2.15996,6810432.0
2006-11-10 12:11:00,2.16003,2.16012,2.1596,2.16012,9755427.0
2006-11-10 12:12:00,2.16014,2.16066,2.16014,2.16066,7082512.0
2006-11-10 12:13:00,2.16087,2.16103,2.16076,2.16103,1901721.0
2006-11-10 12:14:00,2.16109,2.16109,2.16098,2.16101,6720241.0
2006-11-10 12:15:00,2.16088,2.16143,2.16088,2.16143,12882413.0
2006-11-10 12:16:00,2.16143,2.16156,2.16143,2.16156,6669270.0
2006-11-10 12:17:00,2.16182,2.16182,2.16157,2.16157,4340791.0
2006-11-10 12:18:00,2.16148,2.16199,2.16148,2.16199,2146019.0
2006-11-10 12:19:00,2.16207,2.16207,2.16195,2.16195,16987676.0
2006-11-10 12:20:00,2.16197,2.16197,2.1619,2.1619,1715519.0
2006-11-10 12:21:00,2.16184,2.16187,2.16163,2.16187,7571041.0
2006-11-10 12:22:00,2.16188,2.16196,2.16182,2.16192,10719573.0
2006-11-10 12:23:00,2.16193,2.16199,2.16176,2.16176,1133197.0
2006-11-10 12:24:00,2.16187,2.16197,2.1617,2.16197,5750226.0
2006-11-10 12:25:00,2.16206,2.16249,2.16197,2.16249,12676538.0
2006-11-10 12:26:00,2.16264,2.16284,2.16242,2.16275,8308621.0
2006-11-10 12:27:00,2.1627,2.1628,2.16262,2.16264,16083836.0
2006-11-10 12:28:00,2.16268,2.16278,2.16259,2.1627,9783659.0
2006-11-10 12:29:00,2.16271,2.1628,2.16254,2.16264,6403928.0
2006-11-10 12:30:00,2.16278,2.16278,2.16255,2.16255,2480864.0
2006-11-10 12:31:00,2.16241,2.16266,2.16221,2.16266,18662865.0
2006-11-10 12:32:00,2.16266,2.1628,2.16266,2.1628,143195.0
2006-11-10 12:33:00,2.16277,2.16277,2.1622,2.1622,7619089.0
2006-11-10 12:34:00,2.16232,2.16235,2.16203,2.16235,6171727.0
2006-11-10 12:35:00,2.1623,2.1623,2.16209,2.16214,28692706.0
2006-11-10 12:36:00,2.16231,2.16248,2.16228,2.16236,2751752.0
2006-11-10 12:37:00,2.16247,2.16276,2.16237,2.16276,2291332.0
2006-11-10 12:38:00,2.16297,2.16311,2.16297,2.16311,8942950.0
2006-11-10 12:39:00,2.16301,2.16301,2.16274,2.163,1991457.0
2006-11-10 12:40:00,2.16303,2.16326,2.16303,2.16326,6724600.0
2006-11-10 12:41:00,2.16327,2.16351,2.16327,2.16351,3409958.0
2006-11-10 12:42:00,2.16343,2.16375,2.16343,2.16375,1095817.0
2006-11-10 12:43:00,2.16373,2.164,2.16373,2.16381,4835131.0
2006-11-10 12:44:00,2.16371,2.16392,2.16365,2.16392,5693757.0
2006-11-10 12:45:00,2.16393,2.16476,2.16393,2.16476,3537599.0
2006-11-10 12:46:00,2.16476,2.16496,2.16476,2.16476,4849971.0
2006-11-10 12:47:00,2.16474,2.16474,2.16459,2.16462,5542977.0
2006-11-10 12:48:00,2.16445,2.16456,2.16423,2.16433,2517739.0
2006-11-10 12:49:00,2.16451,2.165,2.16451,2.165,10357399.0
2006-11-10 12:50:00,2.16499,2.16499,2.16486,2.16492,6265349.0
2006-11-10 12:51:00,2.16493,2.16493,2.16478,2.16478,21124400.0
2006-11-10 12:52:00,2.16475,2.16475,2.16468,2.16468,3013324.0
2006-11-10 12:53:00,2.16461,2.16469,2.16433,2.16433,3537661.0
2006-11-10 12:54:00,2.16419,2.16429,2.16419,2.1642,727283.0
2006-11-10 12:55:00,2.16429,2.16456,2.16427,2.16456,5036439.0
2006-11-10 12:56:00,2.16457,2.16457,2.16426,2.16428,2036549.0
2006-11-10 12:57:00,2.16425,2.16434,2.16422,2.1643,4537084.0
2006-11-10 12:58:00,2.1645,2.16473,2.1645,2.16473,673654.0
2006-11-10 12:59:00,2.16481,2.16491,2.16472,2.16489,5041692.0
2006-11-10 13:00:00,2.16476,2.16491,2.16448,2.16448,11935151.0
2006-11-10 13:01:00,2.16431,2.16457,2.16431,2.16457,2597442.0
2006-11-10 13:02:00,2.16456,2.16456,2.16411,2.16411,6274958.0
2006-11-10 13:03:00,2.16404,2.16451,2.16404,2.16451,2569349.0
2006-11-10 13:04:00,2.16456,2.16456,2.16428,2.16428,10691141.0
2006-11-10 13:05:00,2.16412,2.16436,2.16412,2.16417,3018337.0
2006-11-10 13:06:00,2.16417,2.16417,2.16399,2.16399,1903413.0
2006-11-10 13:07:00,2.16403,2.16403,2.16379,2.16381,3579898.0
2006-11-10 13:08:00,2.16364,2.16364,2.1634,2.16344,6034221.0
2006-11-10 13:09:00,2.16345,2.16361,2.16341,2.16361,2896415.0
2006-11-10 13:10:00,2.16354,2.16354,2.16342,2.16344,7276996.0
2006-11-10 13:11:00,2.16348,2.16348,2.16314,2.16314,4098237.0
2006-11-10 13:12:00,2.16304,2.16308,2.16295,2.16308,11503012.0
2006-11-10 13:13:00,2.16314,2.1635,2.16314,2.1635,5709130.0
2006-11-10 13:14:00,2.16352,2.16376,2.16348,2.16376,5996476.0
2006-11-10 13:15:00,2.16387,2.16415,2.16375,2.16396,10225048.0
2006-11-10 13:16:00,2.16377,2.16377,2.16363,2.16375,7448866.0
2006-11-10 13:17:00,2.1638,2.16406,2.16379,2.16406,2288450.0
2006-11-10 13:18:00,2.16404,2.16404,2.16376,2.16384,3357348.0
2006-11-10 13:19:00,2.16382,2.16403,2.16366,2.16403,7777273.0
2006-11-10 13:20:00,2.16409,2.16419,2.16402,2.16419,4025362.0
2006-11-10 13:21:00,2.16419,2.16419,2.1638,2.16394,5528651.0
2006-11-10 13:22:00,2.16375,2.16375,2.16354,2.16354,14511816.0
2006-11-10 13:23:00,2.16347,2.16347,2.1634,2.1634,8280851.0
2006-11-10 13:24:00,2.16343,2.16373,2.16336,2.16373,9013454.0
2006-11-10 13:25:00,2.16374,2.16374,2.16345,2.16345,248888.0
2006-11-10 13:26:00,2.16346,2.16352,2.16337,2.16344,12605213.0
2006-11-10 13:27:00,2.16347,2.16383,2.16347,2.16383,36897793.0
2006-11-10 13:28:00,2.16391,2.16396,2.16373,2.16389,3485149.0
2006-11-10 13:29:00,2.16382,2.16418,2.16382,2.16405,6955164.0
2006-11-10 13:30:00,2.16394,2.16394,2.16371,2.1638,1793142.0
2006-11-10 13:31:00,2.16363,2.16393,2.16363,2.16367,19210133.0
2006-11-10 13:32:00,2.16339,2.1635,2.16322,2.16324,1555571.0
2006-11-10 13:33:00,2.16326,2.16332,2.1632,2.1632,7583496.0
2006-11-10 13:34:00,2.16337,2.16352,2.1633,2.1633,8242953.0
2006-11-10 13:35:00,2.16334,2.16359,2.16334,2.16341,2129187.0
2006-11-10 13:36:00,2.16332,2.16332,2.16307,2.16307,18141984.0
2006-11-10 13:37:00,2.16305,2.16305,2.16272,2.16272,10478955.0
2006-11-10 13:38:00,2.16272,2.16285,2.16265,2.16267,10913018.0
2006-11-10 13:39:00,2.16263,2.16281,2.16247,2.16247,1832063.0
2006-11-10 13:40:00,2.16232,2.16254,2.16232,2.1624,10135806.0
2006-11-10 13:41:00,2.16224,2.16224,2.1619,2.1619,1627525.0
2006-11-10 13:42:00,2.16182,2.16182,2.16164,2.16179,3185614.0
2006-11-10 13:43:00,2.16187,2.16192,2.16169,2.16192,6391248.0
2006-11-10 13:44:00,2.16197,2.16207,2.16197,2.16207,8898462.0
2006-11-10 13:45:00,2.16193,2.16212,2.16193,2.162,11839760.0
2006-11-10 13:46:00,2.16187,2.16187,2.16168,2.16179,1916012.0
2006-11-10 13:47:00,2.16166,2.16187,2.16166,2.16187,873193.0
2006-11-10 13:48:00,2.1619,2.16191,2.16177,2.16177,21121195.0
2006-11-10 13:49:00,2.16173,2.16173,2.16156,2.1617,846319.0
2006-11-10 13:50:00,2.16133,2.16179,2.16133,2.16172,9778752.0
2006-11-10 13:51:00,2.16184,2.16199,2.16184,2.16199,2801414.0
2006-11-10 13:52:00,2.16201,2.16209,2.16201,2.16204,2488493.0
2006-11-10 13:53:00,2.16195,2.16197,2.16186,2.16191,3966932.0
2006-11-10 13:54:00,2.16171,2.16171,2.16135,2.16146,2110964.0
2006-11-10 13:55:00,2.1615,2.16157,2.16111,2.16111,11221743.0
2006-11-10 13:56:00,2.16103,2.16108,2.1609,2.1609,4497615.0
2006-11-10 13:57:00,2.16115,2.16124,2.16115,2.16124,1607000.0
2006-11-10 13:58:00,2.16126,2.16126,2.16105,2.16109,2423754.0
2006-11-10 13:59:00,2.16109,2.16109,2.16085,2.16085,1902234.0
2006-11-10 14:00:00,2.16103,2.16143,2.16067,2.16118,4675623.0
2006-11-10 14:01:00,2.16123,2.16168,2.16123,2.16168,4722214.0
2006-11-10 14:02:00,2.16177,2.16198,2.1617,2.16198,1691510.0
2006-11-10 14:03:00,2.16203,2.16225,2.16173,2.16225,16018382.0
2006-11-10 14:04:00,2.16218,2.16238,2.16218,2.16238,264218.0
2006-11-10 14:05:00,2.1624,2.16262,2.1624,2.16256,1644165.0
2006-11-10 14:06:00,2.16236,2.16236,2.16163,2.16163,16221689.0
2006-11-10 14:07:00,2.16193,2.16222,2.16193,2.16215,3825232.0
2006-11-10 14:08:00,2.16217,2.16217,2.16212,2.16213,4023008.0
2006-11-10 14:09:00,2.16211,2.16249,2.16211,2.16244,2547552.0
2006-11-10 14:10:00,2.16241,2.16241,2.16218,2.16218,11773493.0
2006-11-10 14:11:00,2.16243,2.16281,2.16243,2.16255,7846061.0
2006-11-10 14:12:00,2.16259,2.16284,2.16259,2.16283,12349145.0
2006-11-10 14:13:00,2.16272,2.16272,2.16249,2.16269,5229143.0
2006-11-10 14:14:00,2.16259,2.16292,2.16259,2.1629,2067759.0
2006-11-10 14:15:00,2.16305,2.16312,2.16286,2.16312,12576541.0
2006-11-10 14:16:00,2.16318,2.16318,2.16305,2.16315,798776.0
2006-11-10 14:17:00,2.16313,2.16321,2.16302,2.16306,11474288.0
2006-11-10 14:18:00,2.16294,2.16294,2.16255,2.16255,7515828.0
2006-11-10 14:19:00,2.16247,2.16262,2.16246,2.16262,7851477.0
2006-11-10 14:20:00,2.16262,2.16273,2.16262,2.1627,720974.0
2006-11-10 14:21:00,2.16247,2.16264,2.16236,2.16236,14365270.0
2006-11-10 14:22:00,2.16223,2.16234,2.16206,2.16206,11619572.0
2006-11-10 14:23:00,2.16194,2.16223,2.16194,2.16223,8497719.0
2006-11-10 14:24:00,2.16223,2.16223,2.16206,2.16206,1103633.0
2006-11-10 14:25:00,2.1621,2.16239,2.1621,2.16234,12166983.0
2006-11-10 14:26:00,2.16241,2.16263,2.16241,2.16263,4948544.0
2006-11-10 14:27:00,2.16269,2.163,2.16266,2.16289,2957279.0
2006-11-10 14:28:00,2.163,2.16313,2.16285,2.16313,5039055.0
2006-11-10 14:29:00,2.16312,2.16312,2.16294,2.16296,3083317.0
2006-11-10 14:30:00,2.1629,2.1629,2.16258,2.16258,7788872.0
2006-11-10 14:31:00,2.16254,2.16268,2.16228,2.1626,5861879.0
2006-11-10 14:32:00,2.16266,2.16294,2.16266,2.16281,5786136.0
2006-11-10 14:33:00,2.16305,2.16344,2.16305,2.16344,4466918.0
2006-11-10 14:34:00,2.16345,2.16345,2.16333,2.16333,2780386.0
2006-11-10 14:35:00,2.16327,2.16327,2.16283,2.16283,1383812.0
2006-11-10 14:36:00,2.16287,2.16287,2.16272,2.16279,6517785.0
2006-11-10 14:37:00,2.16273,2.16276,2.16245,2.1627,10960633.0
2006-11-10 14:38:00,2.16277,2.16301,2.16277,2.16294,2218733.0
2006-11-10 14:39:00,2.16297,2.16298,2.16287,2.16293,8299738.0
2006-11-10 14:40:00,2.16293,2.16297,2.16288,2.16295,2950845.0
2006-11-10 14:41:00,2.16298,2.16302,2.16291,2.16291,3008328.0
2006-11-10 14:42:00,2.16278,2.16278,2.16257,2.16261,20421688.0
2006-11-10 14:43:00,2.16243,2.16243,2.1623,2.16233,1585269.0
2006-11-10 14:44:00,2.16226,2.16239,2.16209,2.16239,985419.0
2006-11-10 14:45:00,2.16243,2.1628,2.16243,2.16276,3472748.0
2006-11-10 14:46:00,2.16294,2.16301,2.16291,2.16296,5118417.0
2006-11-10 14:47:00,2.16298,2.16298,2.16274,2.16274,2537611.0
2006-11-10 14:48:00,2.1629,2.1629,2.16255,2.16256,3887536.0
2006-11-10 14:49:00,2.16245,2.16246,2.16222,2.16222,8163713.0
2006-11-10 14:50:00,2.16206,2.16229,2.16206,2.16229,1395243.0
2006-11-10 14:51:00,2.16243,2.16247,2.16227,2.16231,2179452.0
2006-11-10 14:52:00,2.16226,2.16226,2.16204,2.16204,4382671.0
2006-11-10 14:53:00,2.16197,2.16198,2.16172,2.16191,3334424.0
2006-11-10 14:54:00,2.16218,2.16228,2.16206,2.16206,13401853.0
2006-11-10 14:55:00,2.16189,2.16192,2.16174,2.16192,6145250.0
2006-11-10 14:56:00,2.16205,2.16221,2.16202,2.16221,6405967.0
2006-11-10 14:57:00,2.16237,2.16249,2.16234,2.16234,10091827.0
2006-11-10 14:58:00,2.16234,2.16235,2.16189,2.16215,14928950.0
2006-11-10 14:59:00,2.16215,2.16215,2.16196,2.16199,1317732.0
2006-11-10 15:00:00,2.16196,2.16196,2.16166,2.16185,3622478.0
2006-11-10 15:01:00,2.16195,2.162,2.16187,2.16187,19970808.0
2006-11-10 15:02:00,2.16175,2.16175,2.1615,2.1615,5368114.0
2006-11-10 15:03:00,2.16149,2.16149,2.1613,2.16144,6030830.0
2006-11-10 15:04:00,2.16148,2.16148,2.16118,2.16118,10495484.0
2006-11-10 15:05:00,2.16106,2.16114,2.16097,2.16111,4721791.0
2006-11-10 15:06:00,2.16122,2.16122,2.16107,2.16107,14447663.0
2006-11-10 15:07:00,2.16099,2.16099,2.16073,2.16078,3168587.0
2006-11-10 15:08:00,2.16076,2.16121,2.16068,2.1611,6074903.0
2006-11-10 15:09:00,2.16121,2.16121,2.16099,2.161,2450804.0
2006-11-10 15:10:00,2.16104,2.16104,2.16064,2.16077,3711583.0
2006-11-10 15:11:00,2.16059,2.16062,2.16048,2.16048,12537466.0
2006-11-10 15:12:00,2.16049,2.16055,2.16036,2.16048,2193849.0
2006-11-10 15:13:00,2.16041,2.16066,2.16041,2.16066,4776065.0
2006-11-10 15:14:00,2.16055,2.16055,2.16022,2.16052,2055881.0
2006-11-10 15:15:00,2.16065,2.1607,2.16036,2.16036,8617836.0
2006-11-10 15:16:00,2.16034,2.1605,2.16034,2.16042,4130310.0
2006-11-10 15:17:00,2.16043,2.16067,2.16025,2.16067,4689835.0
2006-11-10 15:18:00,2.16051,2.16087,2.16051,2.16087,2697062.0
2006-11-10 15:19:00,2.1608,2.1608,2.16068,2.16077,11619391.0
2006-11-10 15:20:00,2.16098,2.16114,2.16098,2.16101,2022997.0
2006-11-10 15:21:00,2.16079,2.16094,2.16079,2.16082,2020191.0
2006-11-10 15:22:00,2.16092,2.16094,2.16038,2.16071,20706433.0
2006-11-10 15:23:00,2.16073,2.16073,2.16047,2.16051,3868531.0
2006-11-10 15:24:00,2.16046,2.16056,2.16046,2.16048,2262229.0
2006-11-10 15:25:00,2.16038,2.16039,2.16025,2.16025,7150721.0
2006-11-10 15:26:00,2.16021,2.16028,2.16009,2.16009,17344705.0
2006-11-10 15:27:00,2.15998,2.16007,2.15964,2.15991,11879745.0
2006-11-10 15:28:00,2.16002,2.16036,2.16002,2.16036,2080610.0
2006-11-10 15:29:00,2.16037,2.16073,2.16037,2.16073,1254075.0
2006-11-10 15:30:00,2.16063,2.1609,2.16053,2.1609,5629359.0
2006-11-10 15:31:00,2.16091,2.16114,2.16082,2.16111,9420233.0
2006-11-10 15:32:00,2.16127,2.16154,2.16125,2.16148,10715804.0
2006-11-10 15:33:00,2.16155,2.16195,2.1615,2.16195,722355.0
2006-11-10 15:34:00,2.16192,2.162,2.16178,2.162,9253010.0
2006-11-10 15:35:00,2.16223,2.16251,2.16223,2.16251,3307157.0
2006-11-10 15:36:00,2.16253,2.16259,2.1624,2.16259,6364128.0
2006-11-10 15:37:00,2.16276,2.16317,2.16276,2.16317,5630582.0
2006-11-10 15:38:00,2.16323,2.16325,2.16321,2.16321,3257343.0
2006-11-10 15:39:00,2.16332,2.16346,2.16307,2.16307,3894097.0
2006-11-10 15:40:00,2.16308,2.16327,2.16308,2.16311,7043650.0
2006-11-10 15:41:00,2.16323,2.16359,2.1632,2.16359,1176249.0
2006-11-10 15:42:00,2.16356,2.16356,2.1633,2.1633,8487139.0
2006-11-10 15:43:00,2.16322,2.16324,2.16275,2.16293,1494924.0
2006-11-10 15:44:00,2.16277,2.16277,2.16234,2.16234,3195469.0
2006-11-10 15:45:00,2.16226,2.16263,2.16222,2.16263,13278188.0
2006-11-10 15:46:00,2.1627,2.16277,2.16258,2.16277,3431119.0
2006-11-10 15:47:00,2.16282,2.16287,2.16253,2.16253,5769111.0
2006-11-10 15:48:00,2.16246,2.16253,2.16236,2.16236,2835831.0
2006-11-10 15:49:00,2.16237,2.16237,2.16223,2.16235,6516752.0
2006-11-10 15:50:00,2.16233,2.16233,2.16224,2.16226,1158536.0
2006-11-10 15:51:00,2.16223,2.16223,2.16192,2.16192,7212114.0
2006-11-10 15:52:00,2.16195,2.16234,2.16195,2.16234,12243867.0
2006-11-10 15:53:00,2.16212,2.16269,2.16212,2.16246,13210120.0
2006-11-10 15:54:00,2.16234,2.16241,2.1623,2.16241,2571551.0
2006-11-10 15:55:00,2.16225,2.16228,2.16211,2.16211,5211336.0
2006-11-10 15:56:00,2.16215,2.16215,2.1619,2.1619,3183449.0
2006-11-10 15:57:00,2.16177,2.16183,2.16164,2.16178,2588973.0
2006-11-10 15:58:00,2.16174,2.1618,2.16172,2.16177,2303517.0
2006-11-10 15:59:00,2.16164,2.16164,2.1615,2.1615,659049.0
2006-11-10 16:00:00,2.16149,2.16149,2.16108,2.16108,10125770.0
2006-11-10 16:01:00,2.16125,2.16137,2.16119,2.16123,1239648.0
2006-11-10 16:02:00,2.16109,2.16109,2.16088,2.16088,13078026.0
2006-11-10 16:03:00,2.16081,2.16093,2.16078,2.16093,1834160.0
2006-11-10 16:04:00,2.16081,2.16106,2.16077,2.16106,5339117.0
2006-11-10 16:05:00,2.16105,2.16111,2.16094,2.16094,1085469.0
2006-11-10 16:06:00,2.161,2.16119,2.16094,2.16119,5899346.0
2006-11-10 16:07:00,2.1612,2.16161,2.1612,2.16161,11971216.0
2006-11-10 16:08:00,2.1617,2.16177,2.1615,2.16177,21837044.0
2006-11-10 16:09:00,2.16175,2.16184,2.1617,2.16184,13228151.0
2006-11-10 16:10:00,2.16188,2.16222,2.16188,2.16199,4827946.0
2006-11-10 16:11:00,2.16197,2.16197,2.16179,2.16189,18249325.0
2006-11-10 16:12:00,2.16193,2.16243,2.16193,2.16243,4198737.0
2006-11-10 16:13:00,2.16223,2.1623,2.16209,2.16209,7604388.0
2006-11-10 16:14:00,2.16202,2.1623,2.16198,2.1623,4065038.0
2006-11-10 16:15:00,2.16238,2.16251,2.16229,2.16233,17691229.0
2006-11-10 16:16:00,2.16243,2.16243,2.16235,2.16243,45564691.0
2006-11-10 16:17:00,2.1624,2.1624,2.16155,2.16155,8391952.0
2006-11-10 16:18:00,2.16196,2.16206,2.16179,2.16203,3641095.0
2006-11-10 16:19:00,2.16227,2.16255,2.16223,2.1625,9569843.0
2006-11-10 16:20:00,2.16257,2.16273,2.16253,2.16273,20298106.0
2006-11-10 16:21:00,2.16271,2.16271,2.16262,2.16266,2171839.0
2006-11-10 16:22:00,2.1627,2.1627,2.16253,2.16253,2692331.0
2006-11-10 16:23:00,2.1624,2.16243,2.16226,2.16243,5445768.0
2006-11-10 16:24:00,2.16253,2.16265,2.16248,2.16262,1400161.0
2006-11-10 16:25:00,2.16263,2.16305,2.16238,2.16305,20845300.0
2006-11-10 16:26:00,2.16307,2.16307,2.16291,2.16298,4387035.0
2006-11-10 16:27:00,2.16307,2.16321,2.16305,2.16321,4608904.0
2006-11-10 16:28:00,2.16323,2.16326,2.16313,2.16316,6620347.0
2006-11-10 16:29:00,2.16302,2.16313,2.163,2.16305,3699739.0
2006-11-10 16:30:00,2.16305,2.16317,2.16299,2.16312,4374267.0
2006-11-10 16:31:00,2.16303,2.16303,2.16284,2.16297,2305673.0
2006-11-10 16:32:00,2.16282,2.16309,2.16282,2.16309,6360720.0
2006-11-10 16:33:00,2.16297,2.1632,2.16293,2.1632,2530203.0
2006-11-10 16:34:00,2.16321,2.16323,2.16314,2.16314,6127401.0
2006-11-10 16:35:00,2.16309,2.16335,2.16308,2.16335,8779663.0
2006-11-10 16:36:00,2.16335,2.16335,2.16303,2.16304,1387794.0
2006-11-10 16:37:00,2.16301,2.16301,2.16282,2.16296,2867597.0
2006-11-10 16:38:00,2.16298,2.16328,2.16281,2.16328,9239226.0
2006-11-10 16:39:00,2.16342,2.16369,2.16342,2.16367,2172703.0
2006-11-10 16:40:00,2.16373,2.16373,2.16313,2.16365,7128634.0
2006-11-10 16:41:00,2.1637,2.16407,2.1637,2.16407,6365323.0
2006-11-10 16:42:00,2.16417,2.16427,2.16406,2.16426,7271756.0
2006-11-10 16:43:00,2.16436,2.16456,2.16436,2.16453,3362324.0
2006-11-10 16:44:00,2.16446,2.16446,2.1643,2.1643,13001786.0
2006-11-10 16:45:00,2.16427,2.16464,2.16427,2.16457,12352066.0
2006-11-10 16:46:00,2.16461,2.16481,2.16455,2.16481,6289806.0
2006-11-10 16:47:00,2.1649,2.16513,2.1649,2.16507,3129997.0
2006-11-10 16:48:00,2.16493,2.16493,2.16486,2.16486,5030948.0
2006-11-10 16:49:00,2.16475,2.16497,2.16475,2.16497,2735834.0
2006-11-10 16:50:00,2.16494,2.16496,2.16477,2.16479,4958144.0
2006-11-10 16:51:00,2.16471,2.16479,2.16469,2.16479,11049877.0
2006-11-10 16:52:00,2.16478,2.16482,2.16452,2.16452,13544949.0
2006-11-10 16:53:00,2.16456,2.16472,2.16453,2.16453,12290479.0
2006-11-10 16:54:00,2.16442,2.16442,2.16416,2.16419,9675318.0
2006-11-10 16:55:00,2.1641,2.16427,2.16409,2.16409,3416518.0
2006-11-10 16:56:00,2.1642,2.16444,2.1642,2.16443,1004035.0
2006-11-10 16:57:00,2.16447,2.16459,2.16442,2.16459,21923827.0
2006-11-10 16:58:00,2.16435,2.1646,2.16435,2.1646,4878835.0
2006-11-10 16:59:00,2.16467,2.16467,2.16441,2.16441,8011504.0
2006-11-10 17:00:00,2.16415,2.16429,2.16381,2.16381,2205480.0
2006-11-10 17:01:00,2.16379,2.16407,2.16379,2.16407,8314866.0
2006-11-10 17:02:00,2.16424,2.16484,2.16424,2.16484,7584616.0
2006-11-10 17:03:00,2.165,2.165,2.16429,2.16429,9985781.0
2006-11-10 17:04:00,2.16425,2.16425,2.16411,2.16415,14901642.0
2006-11-10 17:05:00,2.16411,2.16417,2.16393,2.16393,13529233.0
2006-11-10 17:06:00,2.1639,2.1639,2.16365,2.16378,4102177.0
2006-11-10 17:07:00,2.16374,2.16381,2.16371,2.16371,8021756.0
2006-11-10 17:08:00,2.16373,2.16373,2.16355,2.16369,8840436.0
2006-11-10 17:09:00,2.16386,2.16414,2.16386,2.16395,13198421.0
2006-11-10 17:10:00,2.16415,2.16444,2.16415,2.16444,2994713.0
2006-11-10 17:11:00,2.1645,2.16488,2.1645,2.16488,515333.0
2006-11-10 17:12:00,2.16488,2.16488,2.1647,2.16472,13335394.0
2006-11-10 17:13:00,2.16481,2.16488,2.16463,2.1647,3494331.0
2006-11-10 17:14:00,2.16446,2.16463,2.16446,2.16463,6423753.0
2006-11-10 17:15:00,2.16496,2.16531,2.16495,2.16531,3978820.0
2006-11-10 17:16:00,2.16535,2.1658,2.16535,2.1658,5020446.0
2006-11-10 17:17:00,2.1657,2.16621,2.1657,2.16612,3310882.0
2006-11-10 17:18:00,2.16632,2.16648,2.16631,2.16643,1399957.0
2006-11-10 17:19:00,2.16639,2.16639,2.16607,2.16607,1916658.0
2006-11-10 17:20:00,2.16616,2.16616,2.16542,2.16542,15146765.0
2006-11-10 17:21:00,2.1659,2.16594,2.16572,2.16594,3094579.0
2006-11-10 17:22:00,2.16588,2.16599,2.16576,2.16599,8565850.0
2006-11-10 17:23:00,2.166,2.166,2.16569,2.16584,21108817.0
2006-11-10 17:24:00,2.16583,2.16631,2.16583,2.16631,4467119.0
2006-11-10 17:25:00,2.16637,2.16665,2.16637,2.16665,6275255.0
2006-11-10 17:26:00,2.16657,2.16663,2.16639,2.16639,1133684.0
2006-11-10 17:27:00,2.1665,2.16667,2.16618,2.16618,7150394.0
2006-11-10 17:28:00,2.16653,2.16653,2.1663,2.1663,93271.0
2006-11-10 17:29:00,2.16622,2.16624,2.16588,2.16588,3621543.0
2006-11-10 17:30:00,2.16598,2.16598,2.16579,2.16582,2210141.0
2006-11-10 17:31:00,2.16577,2.16579,2.16539,2.16539,5952882.0
2006-11-10 17:32:00,2.16558,2.16564,2.16543,2.16564,8945681.0
2006-11-10 17:33:00,2.16573,2.16597,2.16573,2.16597,16772930.0
2006-11-10 17:34:00,2.16597,2.16597,2.16581,2.16581,4510402.0
2006-11-10 17:35:00,2.16593,2.16593,2.1657,2.16581,10884143.0
2006-11-10 17:36:00,2.16588,2.16588,2.16559,2.16559,1929316.0
2006-11-10 17:37:00,2.16602,2.16626,2.16602,2.16619,10572309.0
2006-11-10 17:38:00,2.16631,2.16652,2.16631,2.16641,4208026.0
2006-11-10 17:39:00,2.1663,2.16653,2.16618,2.16618,1358497.0
2006-11-10 17:40:00,2.16593,2.16593,2.1658,2.16591,6787499.0
2006-11-10 17:41:00,2.16597,2.16616,2.16597,2.16616,3328494.0
2006-11-10 17:42:00,2.1662,2.16623,2.16598,2.16598,15653343.0
2006-11-10 17:43:00,2.16617,2.16639,2.16617,2.16639,6211253.0
2006-11-10 17:44:00,2.1664,2.16676,2.1664,2.16673,10998755.0
2006-11-10 17:45:00,2.16671,2.16674,2.16646,2.16646,9747788.0
2006-11-10 17:46:00,2.16646,2.16646,2.16579,2.16579,548068.0
2006-11-10 17:47:00,2.16591,2.16615,2.16591,2.16615,4777292.0
2006-11-10 17:48:00,2.16605,2.16605,2.16543,2.16543,16099926.0
2006-11-10 17:49:00,2.1653,2.1653,2.16519,2.16521,7199789.0
2006-11-10 17:50:00,2.16516,2.16516,2.16499,2.16499,2214109.0
2006-11-10 17:51:00,2.16515,2.16515,2.16473,2.16473,8592722.0
2006-11-10 17:52:00,2.16477,2.16477,2.16451,2.16451,10380908.0
2006-11-10 17:53:00,2.16458,2.16458,2.16439,2.16439,9898142.0
2006-11-10 17:54:00,2.16432,2.16432,2.16404,2.16415,7278773.0
2006-11-10 17:55:00,2.16424,2.16424,2.16395,2.16395,3009829.0
2006-11-10 17:56:00,2.16383,2.16389,2.16356,2.16356,15931922.0
2006-11-10 17:57:00,2.16354,2.16409,2.16351,2.16409,19933289.0
2006-11-10 17:58:00,2.16406,2.16406,2.16382,2.16382,2046038.0
2006-11-10 17:59:00,2.16372,2.16372,2.16321,2.16328,2329817.0
2006-11-10 18:00:00,2.16328,2.16328,2.16294,2.16294,8034777.0
2006-11-10 18:01:00,2.16302,2.16302,2.1629,2.1629,9559301.0
2006-11-10 18:02:00,2.16288,2.16288,2.16264,2.16275,3895680.0
2006-11-10 18:03:00,2.16298,2.16302,2.16289,2.16289,1183075.0
2006-11-10 18:04:00,2.16285,2.16292,2.16275,2.16284,11496476.0
2006-11-10 18:05:00,2.16289,2.16294,2.16276,2.16294,17612523.0
2006-11-10 18:06:00,2.16299,2.16329,2.16299,2.16329,2415456.0
2006-11-10 18:07:00,2.1632,2.1632,2.16299,2.16308,1327951.0
2006-11-10 18:08:00,2.16329,2.16366,2.16194,2.16366,3661795.0
2006-11-10 18:09:00,2.1636,2.1636,2.16332,2.16337,9474442.0
2006-11-10 18:10:00,2.16341,2.16341,2.16328,2.16333,689821.0
2006-11-10 18:11:00,2.16322,2.16325,2.16307,2.16325,3815239.0
2006-11-10 18:12:00,2.16327,2.16344,2.16321,2.16344,2187496.0
2006-11-10 18:13:00,2.16356,2.1636,2.16347,2.16347,7242776.0
2006-11-10 18:14:00,2.16344,2.16353,2.16338,2.16344,3073268.0
2006-11-10 18:15:00,2.16351,2.16355,2.16338,2.16344,1689030.0
2006-11-10 18:16:00,2.16339,2.16339,2.16323,2.1633,9618606.0
2006-11-10 18:17:00,2.1631,2.1631,2.16297,2.16304,600649.0
2006-11-10 18:18:00,2.16311,2.16336,2.16309,2.16336,3503173.0
2006-11-10 18:19:00,2.16324,2.16335,2.16312,2.16335,1035550.0
2006-11-10 18:20:00,2.16338,2.16341,2.16328,2.16328,3864443.0
2006-11-10 18:21:00,2.16332,2.16332,2.16312,2.16312,2073741.0
2006-11-10 18:22:00,2.1632,2.16353,2.1632,2.16353,4037894.0
2006-11-10 18:23:00,2.1635,2.16375,2.16344,2.16357,12172015.0
2006-11-10 18:24:00,2.16343,2.16343,2.16322,2.16322,14160027.0
2006-11-10 18:25:00,2.16325,2.16344,2.16306,2.16344,1670823.0
2006-11-10 18:26:00,2.1635,2.16351,2.16335,2.16351,2649885.0
2006-11-10 18:27:00,2.16361,2.16383,2.16359,2.16383,3293393.0
2006-11-10 18:28:00,2.16378,2.16385,2.16373,2.16373,4329027.0
2006-11-10 18:29:00,2.1637,2.16381,2.1637,2.16378,984800.0
2006-11-10 18:30:00,2.16396,2.16401,2.16396,2.16401,4462198.0
2006-11-10 18:31:00,2.16386,2.16402,2.16384,2.16384,3904026.0
2006-11-10 18:32:00,2.1637,2.1637,2.16351,2.16351,2052567.0
2006-11-10 18:33:00,2.16347,2.16347,2.16305,2.16331,10912783.0
2006-11-10 18:34:00,2.16338,2.16348,2.1629,2.1629,4975417.0
2006-11-10 18:35:00,2.16337,2.16346,2.16334,2.16334,5482102.0
2006-11-10 18:36:00,2.16332,2.16336,2.16317,2.16336,14931644.0
2006-11-10 18:37:00,2.16331,2.16331,2.16305,2.16305,2441653.0
2006-11-10 18:38:00,2.16298,2.16298,2.16267,2.16267,1962511.0
2006-11-10 18:39:00,2.16265,2.16265,2.16228,2.16231,1793109.0
2006-11-10 18:40:00,2.16228,2.16228,2.16201,2.1622,5971014.0
2006-11-10 18:41:00,2.16214,2.16214,2.16191,2.16191,2092941.0
2006-11-10 18:42:00,2.16203,2.16203,2.16177,2.16177,1867949.0
2006-11-10 18:43:00,2.16189,2.16203,2.16189,2.16203,1930006.0
2006-11-10 18:44:00,2.16208,2.16208,2.16191,2.16199,6907594.0
2006-11-10 18:45:00,2.16193,2.16193,2.16179,2.16179,10306910.0
2006-11-10 18:46:00,2.16183,2.16211,2.16183,2.16186,3360814.0
2006-11-10 18:47:00,2.16184,2.16184,2.16169,2.16169,340096.0
2006-11-10 18:48:00,2.1613,2.16175,2.1613,2.16173,12614159.0
2006-11-10 18:49:00,2.16034,2.16178,2.16034,2.16153,5027832.0
2006-11-10 18:50:00,2.16155,2.16159,2.16145,2.1615,15023846.0
2006-11-10 18:51:00,2.16164,2.16201,2.16162,2.16201,6594563.0
2006-11-10 18:52:00,2.1621,2.16214,2.1619,2.16214,14412644.0
2006-11-10 18:53:00,2.16243,2.16267,2.16243,2.16255,9398517.0
2006-11-10 18:54:00,2.16253,2.16253,2.16223,2.16229,4669513.0
2006-11-10 18:55:00,2.16231,2.16231,2.16179,2.16208,5133822.0
2006-11-10 18:56:00,2.16202,2.16202,2.16187,2.16187,4111470.0
2006-11-10 18:57:00,2.16189,2.16189,2.16146,2.16146,10883195.0
2006-11-10 18:58:00,2.16157,2.16157,2.16125,2.16149,3140157.0
2006-11-10 18:59:00,2.1614,2.16142,2.16108,2.16119,5343535.0
2006-11-10 19:00:00,2.16105,2.16171,2.16105,2.16171,5229364.0
2006-11-10 19:01:00,2.16184,2.16197,2.16175,2.16175,13646511.0
2006-11-10 19:02:00,2.16169,2.16185,2.1615,2.16185,4360564.0
2006-11-10 19:03:00,2.16201,2.1624,2.16201,2.1624,11034221.0
2006-11-10 19:04:00,2.16263,2.16289,2.16263,2.16263,1232533.0
2006-11-10 19:05:00,2.16251,2.16265,2.16241,2.1625,626901.0
2006-11-10 19:06:00,2.1625,2.1625,2.16219,2.16219,7536832.0
2006-11-10 19:07:00,2.16194,2.16208,2.16184,2.16208,14383888.0
2006-11-10 19:08:00,2.16215,2.16235,2.16178,2.16221,1855040.0
2006-11-10 19:09:00,2.16211,2.16211,2.16171,2.16171,3398637.0
2006-11-10 19:10:00,2.16166,2.16166,2.16145,2.16156,3923712.0
2006-11-10 19:11:00,2.16178,2.16178,2.16156,2.16156,1010109.0
2006-11-10 19:12:00,2.16148,2.16148,2.16116,2.16116,3191246.0
2006-11-10 19:13:00,2.16118,2.16132,2.1611,2.16132,8484465.0
2006-11-10 19:14:00,2.16143,2.16152,2.16143,2.16152,10228422.0
2006-11-10 19:15:00,2.16152,2.16155,2.16148,2.16155,1597063.0
2006-11-10 19:16:00,2.16171,2.16176,2.1617,2.1617,5552276.0
2006-11-10 19:17:00,2.16204,2.16206,2.1619,2.1619,4321911.0
2006-11-10 19:18:00,2.16177,2.16177,2.16158,2.16158,3771111.0
2006-11-10 19:19:00,2.16159,2.16159,2.16143,2.16143,1596006.0
2006-11-10 19:20:00,2.16143,2.16145,2.16135,2.1614,3289191.0
2006-11-10 19:21:00,2.16143,2.16171,2.16143,2.16153,2197395.0
2006-11-10 19:22:00,2.16132,2.16141,2.16118,2.16141,6764150.0
2006-11-10 19:23:00,2.1614,2.1615,2.1614,2.16149,1414558.0
2006-11-10 19:24:00,2.16137,2.16141,2.16127,2.16127,16494151.0
2006-11-10 19:25:00,2.16097,2.16097,2.16073,2.16088,3062610.0
2006-11-10 19:26:00,2.161,2.16107,2.16063,2.16079,10297782.0
2006-11-10 19:27:00,2.16066,2.16066,2.16054,2.16054,2421224.0
2006-11-10 19:28:00,2.16061,2.16068,2.16023,2.16053,13066733.0
2006-11-10 19:29:00,2.16044,2.16046,2.16031,2.16046,3665258.0
2006-11-10 19:30:00,2.16033,2.1606,2.16033,2.1606,7788498.0
2006-11-10 19:31:00,2.16056,2.16064,2.16046,2.16059,4720784.0
2006-11-10 19:32:00,2.16056,2.16056,2.16019,2.16019,5931019.0
2006-11-10 19:33:00,2.16016,2.16034,2.16011,2.16034,5755764.0
2006-11-10 19:34:00,2.16023,2.16049,2.16019,2.16049,5393065.0
2006-11-10 19:35:00,2.16047,2.16069,2.16019,2.16058,7725593.0
2006-11-10 19:36:00,2.16033,2.16033,2.16004,2.16004,2036745.0
2006-11-10 19:37:00,2.16004,2.16007,2.15993,2.15993,2503334.0
2006-11-10 19:38:00,2.15993,2.16008,2.15993,2.16008,3479095.0
2006-11-10 19:39:00,2.16035,2.16048,2.16033,2.16033,3991697.0
2006-11-10 19:40:00,2.16043,2.16048,2.16027,2.16043,1798767.0
2006-11-10 19:41:00,2.16041,2.16069,2.16041,2.16065,884677.0
2006-11-10 19:42:00,2.16065,2.16065,2.16048,2.16062,5569251.0
2006-11-10 19:43:00,2.16075,2.1609,2.16075,2.1608,6427498.0
2006-11-10 19:44:00,2.16085,2.16097,2.16067,2.16067,3688213.0
2006-11-10 19:45:00,2.16062,2.16062,2.16027,2.16027,3675291.0
2006-11-10 19:46:00,2.16031,2.16034,2.16005,2.16009,12145631.0
2006-11-10 19:47:00,2.15999,2.15999,2.15991,2.15991,15402432.0
2006-11-10 19:48:00,2.1599,2.1599,2.15953,2.15953,11649811.0
2006-11-10 19:49:00,2.15967,2.15967,2.15961,2.15961,12644840.0
2006-11-10 19:50:00,2.15979,2.15996,2.15979,2.15988,13967366.0
2006-11-10 19:51:00,2.16003,2.16025,2.16003,2.16019,3140277.0
2006-11-10 19:52:00,2.1603,2.16035,2.1601,2.1601,6749847.0
2006-11-10 19:53:00,2.16006,2.16006,2.15969,2.15969,7039547.0
2006-11-10 19:54:00,2.15968,2.15968,2.15947,2.15947,4132017.0
2006-11-10 19:55:00,2.15939,2.15939,2.1592,2.15931,16114345.0
2006-11-10 19:56:00,2.15943,2.15944,2.15924,2.15924,5390325.0
2006-11-10 19:57:00,2.15941,2.15955,2.15941,2.15953,1674090.0
2006-11-10 19:58:00,2.15967,2.1598,2.15967,2.15976,4344609.0
2006-11-10 19:59:00,2.15972,2.15989,2.15966,2.15985,6993301.0
2006-11-10 20:00:00,2.15974,2.15974,2.15939,2.15955,4939366.0
2006-11-10 20:01:00,2.15951,2.15951,2.15942,2.15949,2785694.0
2006-11-10 20:03:00,2.15946,2.1595,2.15939,2.15945,2414197.0
2006-11-10 20:04:00,2.15943,2.15943,2.15914,2.15935,2213928.0
2006-11-10 20:05:00,2.15928,2.15937,2.15909,2.15937,8029194.0
2006-11-10 20:06:00,2.15947,2.15947,2.15936,2.15936,8964629.0
2006-11-10 20:07:00,2.15951,2.15955,2.15936,2.15955,2712821.0
2006-11-10 20:08:00,2.15972,2.15987,2.15964,2.15964,166505.0
2006-11-10 20:09:00,2.15944,2.15944,2.15905,2.15928,588668.0
2006-11-10 20:10:00,2.15931,2.15938,2.15917,2.15938,16579546.0
2006-11-10 20:11:00,2.15938,2.15938,2.15921,2.15921,1940844.0
2006-11-10 20:12:00,2.15928,2.15928,2.15927,2.15927,1711818.0
2006-11-10 20:13:00,2.15936,2.15936,2.15931,2.15934,1160254.0
2006-11-10 20:14:00,2.15928,2.1593,2.15928,2.1593,354901.0
2006-11-10 20:15:00,2.15913,2.1593,2.15913,2.1593,7141872.0
2006-11-10 20:16:00,2.15939,2.15967,2.15939,2.1596,5604950.0
2006-11-10 20:17:00,2.1597,2.1597,2.15951,2.15959,4431252.0
2006-11-10 20:18:00,2.15963,2.15966,2.15952,2.15966,1796037.0
2006-11-10 20:19:00,2.15965,2.15967,2.15954,2.15961,7062866.0
2006-11-10 20:20:00,2.15953,2.15957,2.15942,2.15957,3307705.0
2006-11-10 20:21:00,2.15951,2.15983,2.15951,2.15983,2498445.0
2006-11-10 20:22:00,2.16006,2.16032,2.16006,2.16018,1993042.0
2006-11-10 20:23:00,2.16017,2.16017,2.15975,2.15975,9298565.0
2006-11-10 20:24:00,2.15991,2.15996,2.15985,2.15985,2438943.0
2006-11-10 20:25:00,2.15992,2.15993,2.15975,2.15982,633821.0
2006-11-10 20:26:00,2.1598,2.15985,2.15974,2.15978,2323800.0
2006-11-10 20:27:00,2.15985,2.15993,2.15985,2.15993,988022.0
2006-11-10 20:28:00,2.15987,2.15987,2.15962,2.15967,1615060.0
2006-11-10 20:29:00,2.15983,2.15983,2.15969,2.15969,691607.0
2006-11-10 20:30:00,2.1596,2.1596,2.15958,2.15958,2700636.0
2006-11-10 20:31:00,2.15961,2.15972,2.15917,2.15972,17199760.0
2006-11-10 20:32:00,2.15977,2.15978,2.15967,2.15967,1033529.0
2006-11-10 20:33:00,2.15963,2.15963,2.15953,2.15953,18956900.0
2006-11-10 20:34:00,2.15948,2.1596,2.15945,2.15948,1623923.0
2006-11-10 20:35:00,2.15944,2.15944,2.15929,2.15929,502706.0
2006-11-10 20:37:00,2.1594,2.15948,2.1594,2.15944,6777592.0
2006-11-10 20:38:00,2.15946,2.15951,2.15946,2.15951,84622.0
2006-11-10 20:39:00,2.15951,2.15951,2.15937,2.15937,8662832.0
2006-11-10 20:40:00,2.15952,2.15964,2.15943,2.15946,3482220.0
2006-11-10 20:41:00,2.1596,2.1596,2.15937,2.15954,12539678.0
2006-11-10 20:42:00,2.15955,2.15958,2.15938,2.15949,5440441.0
2006-11-10 20:43:00,2.15943,2.15961,2.15943,2.15961,9223477.0
2006-11-10 20:44:00,2.15961,2.15961,2.15934,2.15934,4777216.0
2006-11-10 20:45:00,2.15944,2.15953,2.15926,2.15953,779369.0
2006-11-10 20:46:00,2.15969,2.1599,2.15969,2.15969,3245062.0
2006-11-10 20:47:00,2.15957,2.15957,2.15927,2.15936,1590336.0
2006-11-10 20:48:00,2.15934,2.15934,2.15912,2.15923,6164645.0
2006-11-10 20:49:00,2.15924,2.1594,2.15924,2.1594,1778680.0
2006-11-10 20:51:00,2.15944,2.15968,2.15944,2.15968,346099.0
2006-11-10 20:52:00,2.15969,2.15969,2.15964,2.15967,2707961.0
2006-11-10 20:53:00,2.15965,2.15965,2.1595,2.1595,624219.0
2006-11-10 20:54:00,2.15957,2.15957,2.15943,2.15943,4047832.0
2006-11-10 20:55:00,2.15948,2.15956,2.15937,2.15956,6558079.0
2006-11-10 20:56:00,2.15951,2.1597,2.15943,2.1597,1346952.0
2006-11-10 20:57:00,2.15978,2.15988,2.15977,2.15984,6668069.0
2006-11-10 20:58:00,2.16005,2.16028,2.16005,2.16019,5686089.0
2006-11-10 20:59:00,2.15999,2.16003,2.1596,2.15995,8304730.0
2006-11-10 21:00:00,2.16017,2.16027,2.15999,2.15999,14536856.0
2006-11-10 21:02:00,2.15981,2.15989,2.15971,2.15989,3201271.0
2006-11-10 21:03:00,2.15981,2.15981,2.15972,2.15972,201070.0
2006-11-10 21:04:00,2.15981,2.16005,2.15952,2.15987,15014173.0
2006-11-10 21:05:00,2.15995,2.15995,2.15974,2.15974,25281.0
2006-11-10 21:06:00,2.15982,2.15996,2.15982,2.15996,4383876.0
2006-11-10 21:07:00,2.15996,2.16019,2.15996,2.16018,2739600.0
2006-11-10 21:08:00,2.16019,2.16021,2.16008,2.16008,10630235.0
2006-11-10 21:09:00,2.16013,2.16013,2.15993,2.16005,1850526.0
2006-11-10 21:10:00,2.16025,2.16057,2.16025,2.16057,8948631.0
2006-11-10 21:11:00,2.16074,2.16091,2.16073,2.16073,4303393.0
2006-11-10 21:12:00,2.16073,2.16098,2.16073,2.16098,3135780.0
2006-11-10 21:13:00,2.161,2.16113,2.161,2.16111,2012298.0
2006-11-10 21:14:00,2.16109,2.16117,2.16095,2.16117,9484545.0
2006-11-10 21:15:00,2.16119,2.16151,2.16119,2.16151,518333.0
2006-11-10 21:16:00,2.16131,2.16131,2.16114,2.16128,8229015.0
2006-11-10 21:17:00,2.16136,2.16136,2.16123,2.16123,8888335.0
2006-11-10 21:18:00,2.16119,2.16127,2.16117,2.16127,10616567.0
2006-11-10 21:19:00,2.16136,2.1616,2.16108,2.1616,10561560.0
2006-11-10 21:20:00,2.16157,2.1618,2.16157,2.16164,1160717.0
2006-11-10 21:21:00,2.16159,2.16159,2.16133,2.16133,1643814.0
2006-11-10 21:22:00,2.16141,2.16189,2.16141,2.16189,18705337.0
2006-11-10 21:23:00,2.1618,2.1618,2.16172,2.16172,228545.0
2006-11-10 21:24:00,2.16165,2.16181,2.16157,2.16181,4892460.0
2006-11-10 21:25:00,2.16178,2.16187,2.16178,2.16181,19563586.0
2006-11-10 21:26:00,2.16193,2.162,2.16182,2.16182,1337055.0
2006-11-10 21:27:00,2.16177,2.1618,2.16165,2.16179,3357919.0
2006-11-10 21:28:00,2.16185,2.16187,2.16176,2.16179,1510761.0
2006-11-10 21:29:00,2.16167,2.16174,2.16133,2.16159,2217494.0
2006-11-10 21:30:00,2.16148,2.16148,2.16135,2.16143,2041754.0
2006-11-10 21:31:00,2.16141,2.16185,2.16141,2.16185,2495848.0
2006-11-10 21:32:00,2.16196,2.16227,2.16196,2.16225,2043727.0
2006-11-10 21:33:00,2.1622,2.16224,2.16181,2.16224,5762007.0
2006-11-10 21:34:00,2.16228,2.16244,2.16228,2.16232,864103.0
2006-11-10 21:35:00,2.16244,2.16244,2.16225,2.16225,2917392.0
2006-11-10 21:36:00,2.16232,2.16232,2.16204,2.16215,6310160.0
2006-11-10 21:37:00,2.16211,2.16221,2.16193,2.16221,12747714.0
2006-11-10 21:38:00,2.16219,2.16219,2.16204,2.16215,2534971.0
2006-11-10 21:39:00,2.16212,2.1622,2.16212,2.16219,14800693.0
2006-11-10 21:40:00,2.16227,2.1623,2.16226,2.16229,2830786.0
2006-11-10 21:41:00,2.16225,2.16239,2.16222,2.16236,13410819.0
2006-11-10 21:42:00,2.16247,2.16271,2.16247,2.16271,2447197.0
2006-11-10 21:43:00,2.1627,2.16284,2.1627,2.16271,8125422.0
2006-11-10 21:44:00,2.16268,2.16268,2.16255,2.16255,2659861.0
2006-11-10 21:45:00,2.16273,2.1628,2.16271,2.16272,8412800.0
2006-11-10 21:46:00,2.1625,2.16261,2.16248,2.16248,8690553.0
2006-11-10 21:47:00,2.16241,2.16241,2.16228,2.16228,13639969.0
2006-11-10 21:48:00,2.16229,2.16231,2.16221,2.16227,924420.0
2006-11-10 21:49:00,2.16236,2.1625,2.16236,2.1625,1036035.0
2006-11-10 21:50:00,2.1625,2.1625,2.1624,2.1624,14678087.0
2006-11-10 21:51:00,2.16239,2.16257,2.16237,2.16237,7045088.0
2006-11-10 21:52:00,2.16234,2.16234,2.16205,2.16223,928026.0
2006-11-10 21:54:00,2.16224,2.16224,2.16201,2.16202,11194055.0
2006-11-10 21:55:00,2.16222,2.16228,2.16219,2.16228,744863.0
2006-11-10 21:56:00,2.16233,2.16238,2.16233,2.16234,958474.0
2006-11-10 21:57:00,2.16232,2.16232,2.16203,2.16209,3199885.0
2006-11-10 21:58:00,2.16194,2.16194,2.16168,2.16182,858141.0
2006-11-10 21:59:00,2.16191,2.16204,2.16181,2.16194,1749124.0
2006-11-10 22:00:00,2.16181,2.16192,2.16152,2.16192,5061110.0
2006-11-10 22:01:00,2.16195,2.16204,2.1618,2.16204,3794719.0
2006-11-10 22:02:00,2.16221,2.16232,2.16221,2.1623,1949701.0
2006-11-10 22:03:00,2.16217,2.16217,2.16167,2.16177,12844923.0
2006-11-10 22:04:00,2.16172,2.16172,2.16147,2.16156,3415367.0
2006-11-10 22:05:00,2.16148,2.1615,2.16148,2.1615,984774.0
2006-11-10 22:06:00,2.16149,2.16149,2.16136,2.16138,350865.0
2006-11-10 22:07:00,2.16121,2.16132,2.16095,2.16095,4365949.0
2006-11-10 22:08:00,2.16099,2.16099,2.16082,2.16096,18856182.0
2006-11-10 22:09:00,2.16089,2.16105,2.16086,2.16086,6640737.0
2006-11-10 22:10:00,2.16088,2.16095,2.1604,2.16095,4056948.0
2006-11-10 22:11:00,2.16107,2.16112,2.16107,2.1611,3818309.0
2006-11-10 22:12:00,2.16113,2.16124,2.16113,2.16124,501119.0
2006-11-10 22:13:00,2.16125,2.16125,2.15954,2.16112,2627183.0
2006-11-10 22:14:00,2.16119,2.16139,2.16119,2.16139,1761362.0
2006-11-10 22:15:00,2.16133,2.16136,2.16133,2.16136,312040.0
2006-11-10 22:17:00,2.16136,2.16147,2.16133,2.16147,11837478.0
2006-11-10 22:18:00,2.16142,2.16158,2.16141,2.16158,6394697.0
2006-11-10 22:19:00,2.16151,2.16151,2.16118,2.16118,1340229.0
2006-11-10 22:20:00,2.16133,2.1614,2.1613,2.1613,5308327.0
2006-11-10 22:21:00,2.16125,2.16144,2.16123,2.16123,13437142.0
2006-11-10 22:22:00,2.16127,2.16147,2.16117,2.16147,2578563.0
2006-11-10 22:23:00,2.16152,2.16153,2.16131,2.16131,3204284.0
2006-11-10 22:24:00,2.16121,2.16131,2.16121,2.16126,2722689.0
2006-11-10 22:25:00,2.16122,2.16122,2.16097,2.16097,1078478.0
2006-11-10 22:26:00,2.16099,2.16121,2.16091,2.16121,2850520.0
2006-11-10 22:27:00,2.16119,2.16137,2.16081,2.16137,11470314.0
2006-11-10 22:28:00,2.16133,2.16165,2.16133,2.16164,1126125.0
2006-11-10 22:29:00,2.16173,2.16192,2.16172,2.16192,2172310.0
2006-11-10 22:30:00,2.162,2.16219,2.162,2.16209,7674168.0
2006-11-10 22:31:00,2.16222,2.16223,2.16222,2.16223,788471.0
2006-11-10 22:32:00,2.16208,2.16209,2.16164,2.16209,5656537.0
2006-11-10 22:33:00,2.16214,2.16216,2.16183,2.16216,5420535.0
2006-11-10 22:34:00,2.1621,2.16234,2.162,2.16234,7076561.0
2006-11-10 22:35:00,2.16241,2.16252,2.16233,2.16233,16274949.0
2006-11-10 22:36:00,2.1624,2.16245,2.16227,2.16227,5628596.0
2006-11-10 22:37:00,2.16206,2.16224,2.16206,2.16224,4265752.0
2006-11-10 22:38:00,2.16227,2.1625,2.16221,2.1625,22568395.0
2006-11-10 22:39:00,2.16249,2.16249,2.16189,2.16189,18650020.0
2006-11-10 22:40:00,2.16186,2.16186,2.16155,2.16155,8708264.0
2006-11-10 22:41:00,2.16192,2.16192,2.16185,2.16185,6176027.0
2006-11-10 22:42:00,2.16176,2.16179,2.16155,2.16155,3886320.0
2006-11-10 22:43:00,2.16168,2.16168,2.1614,2.16152,4735939.0
2006-11-10 22:44:00,2.16155,2.16178,2.16155,2.16178,31503143.0
2006-11-10 22:45:00,2.16168,2.16168,2.16132,2.16132,18757237.0
2006-11-10 22:47:00,2.16129,2.16138,2.16078,2.16102,5932348.0
2006-11-10 22:48:00,2.16095,2.16113,2.16095,2.16113,368442.0
2006-11-10 22:49:00,2.16067,2.16113,2.16067,2.16113,8402651.0
2006-11-10 22:50:00,2.16118,2.16127,2.16112,2.16126,918114.0
2006-11-10 22:51:00,2.16123,2.16135,2.16123,2.16135,7815629.0
2006-11-10 22:52:00,2.16147,2.16169,2.16147,2.16155,5092012.0
2006-11-10 22:53:00,2.16154,2.16154,2.16141,2.16141,1118996.0
2006-11-10 22:54:00,2.1614,2.1614,2.16128,2.16128,549268.0
2006-11-10 22:55:00,2.1613,2.1614,2.1613,2.16136,7577622.0
2006-11-10 22:56:00,2.16133,2.16133,2.16104,2.16124,4709177.0
2006-11-10 22:57:00,2.16113,2.16125,2.16113,2.16118,2573541.0
2006-11-10 22:58:00,2.16117,2.16117,2.16099,2.16099,2789780.0
2006-11-10 22:59:00,2.161,2.16113,2.161,2.16113,1803979.0
2006-11-10 23:00:00,2.16103,2.16116,2.16064,2.16116,21105186.0
2006-11-10 23:01:00,2.16117,2.16144,2.16117,2.16144,8682843.0
2006-11-10 23:02:00,2.16146,2.16161,2.16138,2.16161,13812366.0
2006-11-10 23:03:00,2.16174,2.16185,2.16169,2.16169,8156823.0
2006-11-10 23:04:00,2.16144,2.16182,2.16144,2.16178,6674612.0
2006-11-10 23:05:00,2.1618,2.16181,2.16026,2.16174,6026116.0
2006-11-10 23:06:00,2.16182,2.16199,2.16182,2.16199,3242718.0
2006-11-10 23:07:00,2.16197,2.16197,2.16163,2.16163,4384221.0
2006-11-10 23:08:00,2.16173,2.16173,2.16147,2.16147,5908927.0
2006-11-10 23:09:00,2.16164,2.16169,2.16164,2.16169,103860.0
2006-11-10 23:10:00,2.16172,2.16173,2.16172,2.16173,1924157.0
2006-11-10 23:11:00,2.16176,2.16178,2.16176,2.16178,297820.0
2006-11-10 23:12:00,2.16184,2.1619,2.16183,2.16183,5191991.0
2006-11-10 23:13:00,2.162,2.16223,2.162,2.16223,6747717.0
2006-11-10 23:14:00,2.16236,2.16237,2.16223,2.16223,4147106.0
2006-11-10 23:15:00,2.16226,2.16237,2.16226,2.16236,4648427.0
2006-11-10 23:17:00,2.16222,2.16224,2.16209,2.16215,14269297.0
2006-11-10 23:18:00,2.16224,2.1623,2.16218,2.16229,3221056.0
2006-11-10 23:19:00,2.16239,2.16246,2.16239,2.16246,883385.0
2006-11-10 23:20:00,2.16259,2.16267,2.16253,2.16264,4981569.0
2006-11-10 23:21:00,2.1626,2.16266,2.16254,2.16266,3650487.0
2006-11-10 23:22:00,2.16269,2.1628,2.1625,2.16276,1435779.0
2006-11-10 23:23:00,2.16273,2.16273,2.16246,2.16246,4963575.0
2006-11-10 23:24:00,2.16252,2.16265,2.16252,2.16261,4320213.0
2006-11-10 23:25:00,2.16242,2.16242,2.16211,2.16211,14221746.0
2006-11-10 23:26:00,2.16221,2.16233,2.16221,2.16226,4126568.0
2006-11-10 23:27:00,2.16217,2.16217,2.16185,2.16185,9256665.0
2006-11-10 23:28:00,2.16195,2.16195,2.16185,2.16185,8946144.0
2006-11-10 23:29:00,2.1619,2.16198,2.16173,2.16173,794911.0
2006-11-10 23:30:00,2.16175,2.16175,2.16162,2.16166,439544.0
2006-11-10 23:31:00,2.16164,2.16187,2.16148,2.16187,7408135.0
2006-11-10 23:32:00,2.16192,2.16192,2.16176,2.16192,7339490.0
2006-11-10 23:33:00,2.16185,2.16195,2.16185,2.16195,1007321.0
2006-11-10 23:34:00,2.16203,2.16203,2.16178,2.16192,3080057.0
2006-11-10 23:35:00,2.1619,2.16204,2.1619,2.16204,5766386.0
2006-11-10 23:36:00,2.16206,2.16224,2.162,2.16224,245921.0
2006-11-10 23:37:00,2.16222,2.16222,2.1618,2.16185,646972.0
2006-11-10 23:38:00,2.16182,2.16182,2.16144,2.1615,3870758.0
2006-11-10 23:39:00,2.16164,2.16175,2.1615,2.16154,4563270.0
2006-11-10 23:40:00,2.1615,2.1618,2.1615,2.16154,10488122.0
2006-11-10 23:41:00,2.16152,2.16152,2.16134,2.16145,5195277.0
2006-11-10 23:42:00,2.16144,2.16156,2.16139,2.16139,8369170.0
2006-11-10 23:43:00,2.16133,2.16133,2.16112,2.16112,4423333.0
2006-11-10 23:44:00,2.16103,2.16137,2.16103,2.16129,352589.0
2006-11-10 23:45:00,2.16127,2.16148,2.16127,2.16148,1374590.0
2006-11-10 23:46:00,2.16151,2.16167,2.16151,2.16163,19416933.0
2006-11-10 23:47:00,2.16168,2.16177,2.16151,2.16153,1029023.0
2006-11-10 23:48:00,2.16165,2.16165,2.16141,2.16141,1438920.0
2006-11-10 23:49:00,2.16185,2.16222,2.16185,2.16191,7038386.0
2006-11-10 23:50:00,2.16195,2.16223,2.16195,2.16223,1425612.0
2006-11-10 23:51:00,2.16223,2.16223,2.16213,2.16223,1566166.0
2006-11-10 23:52:00,2.16246,2.16248,2.1622,2.1622,2482264.0
2006-11-10 23:53:00,2.16224,2.16234,2.16224,2.16224,8376049.0
2006-11-10 23:54:00,2.16239,2.16249,2.16226,2.16249,1627095.0
2006-11-10 23:55:00,2.16254,2.16278,2.16254,2.16278,1903979.0
2006-11-10 23:56:00,2.16279,2.16279,2.1627,2.16275,9628306.0
2006-11-10 23:58:00,2.16271,2.16271,2.16252,2.1626,7501664.0
2006-11-10 23:59:00,2.16235,2.16235,2.16199,2.16207,12476990.0
2006-11-13 00:01:00,2.16001,2.16018,2.15996,2.16018,7379408.0
2006-11-13 00:02:00,2.16025,2.16025,2.15982,2.15982,9115227.0
2006-11-13 00:03:00,2.15974,2.15974,2.15912,2.15914,5483290.0
2006-11-13 00:04:00,2.15926,2.15926,2.15899,2.15899,1456081.0
2006-11-13 00:05:00,2.15883,2.15915,2.15883,2.15915,7508292.0
2006-11-13 00:06:00,2.15924,2.16005,2.15924,2.16005,40956920.0
2006-11-13 00:07:00,2.16013,2.16031,2.16013,2.16022,5049352.0
2006-11-13 00:08:00,2.1603,2.16037,2.16021,2.16033,12535807.0
2006-11-13 00:09:00,2.16036,2.1605,2.16029,2.1605,19816643.0
2006-11-13 00:10:00,2.16047,2.16047,2.16035,2.16045,1638503.0
2006-11-13 00:11:00,2.16077,2.16108,2.16077,2.16108,22050671.0
2006-11-13 00:12:00,2.16109,2.16129,2.16109,2.16122,1009569.0
2006-11-13 00:14:00,2.16128,2.16128,2.16106,2.16109,16933903.0
2006-11-13 00:15:00,2.16103,2.16103,2.16083,2.16098,1980801.0
2006-11-13 00:16:00,2.1611,2.16117,2.16106,2.16117,471900.0
2006-11-13 00:17:00,2.16098,2.16098,2.16058,2.16066,2459030.0
2006-11-13 00:18:00,2.16056,2.16057,2.16043,2.16052,1475691.0
2006-11-13 00:19:00,2.16063,2.1609,2.16063,2.1609,8563756.0
2006-11-13 00:20:00,2.16052,2.16097,2.16046,2.16046,22712199.0
2006-11-13 00:21:00,2.16094,2.16098,2.16076,2.16092,5521884.0
2006-11-13 00:22:00,2.1608,2.16091,2.16056,2.16091,1487707.0
2006-11-13 00:23:00,2.16101,2.1612,2.16101,2.1612,781743.0
2006-11-13 00:24:00,2.16119,2.16119,2.16098,2.16099,4930425.0
2006-11-13 00:25:00,2.16081,2.16088,2.16056,2.1606,7242937.0
2006-11-13 00:26:00,2.16029,2.1605,2.16029,2.16049,908223.0
2006-11-13 00:27:00,2.16059,2.16066,2.16059,2.16066,529405.0
2006-11-13 00:28:00,2.16067,2.1611,2.16062,2.1611,5142721.0
2006-11-13 00:30:00,2.16118,2.16118,2.16098,2.16098,1959038.0
2006-11-13 00:31:00,2.161,2.161,2.16051,2.16053,10643787.0
2006-11-13 00:32:00,2.16072,2.16083,2.16068,2.16083,6122065.0
2006-11-13 00:33:00,2.16081,2.16105,2.16081,2.16105,11935986.0
2006-11-13 00:34:00,2.16099,2.16099,2.16094,2.16094,1387552.0
2006-11-13 00:35:00,2.16088,2.16094,2.16068,2.16094,2197994.0
2006-11-13 00:36:00,2.16101,2.16113,2.16101,2.16113,11419354.0
2006-11-13 00:37:00,2.16127,2.16152,2.16127,2.16152,3124685.0
2006-11-13 00:38:00,2.16176,2.16188,2.16175,2.1618,6517130.0
2006-11-13 00:39:00,2.16167,2.16197,2.16167,2.16197,1925172.0
2006-11-13 00:40:00,2.16189,2.16189,2.16166,2.16175,4679518.0
2006-11-13 00:41:00,2.16161,2.16187,2.16161,2.16164,6382169.0
2006-11-13 00:42:00,2.1617,2.16178,2.1617,2.16177,7187222.0
2006-11-13 00:43:00,2.16168,2.16187,2.16168,2.16173,1931801.0
2006-11-13 00:44:00,2.16167,2.16177,2.16167,2.16177,3602421.0
2006-11-13 00:45:00,2.16183,2.16211,2.16167,2.16208,12244121.0
2006-11-13 00:46:00,2.16213,2.16248,2.16213,2.16248,2949983.0
2006-11-13 00:47:00,2.16248,2.16248,2.16219,2.16219,4107318.0
2006-11-13 00:48:00,2.16208,2.16224,2.16208,2.16224,3527816.0
2006-11-13 00:49:00,2.16233,2.16247,2.1623,2.16247,2915419.0
2006-11-13 00:50:00,2.16248,2.16256,2.16248,2.16256,732050.0
2006-11-13 00:51:00,2.16244,2.16244,2.16198,2.16212,5535763.0
2006-11-13 00:53:00,2.16202,2.16227,2.16202,2.16227,5320022.0
2006-11-13 00:54:00,2.1623,2.16237,2.16217,2.16226,4738977.0
2006-11-13 00:55:00,2.16238,2.16238,2.16219,2.16219,5043620.0
2006-11-13 00:56:00,2.16216,2.16216,2.16195,2.16198,9615802.0
2006-11-13 00:57:00,2.16189,2.16201,2.16188,2.16201,902028.0
2006-11-13 00:58:00,2.1619,2.16219,2.16188,2.16214,3894376.0
2006-11-13 00:59:00,2.16226,2.1625,2.16226,2.16247,2460837.0
2006-11-13 01:00:00,2.1626,2.16269,2.16232,2.16232,18120983.0
2006-11-13 01:01:00,2.16232,2.16232,2.16199,2.1621,4322508.0
2006-11-13 01:02:00,2.1619,2.16193,2.16187,2.1619,683639.0
2006-11-13 01:03:00,2.16181,2.16181,2.16159,2.16159,1933673.0
2006-11-13 01:04:00,2.16169,2.16169,2.16121,2.16135,5841288.0
2006-11-13 01:05:00,2.1614,2.16143,2.161,2.16143,9560271.0
2006-11-13 01:06:00,2.1613,2.1613,2.16115,2.16122,7347732.0
2006-11-13 01:07:00,2.16115,2.16115,2.1607,2.16097,11848833.0
2006-11-13 01:08:00,2.16087,2.16087,2.16035,2.16042,9191361.0
2006-11-13 01:09:00,2.16029,2.16078,2.16026,2.16078,1618457.0
2006-11-13 01:10:00,2.16082,2.16092,2.16082,2.16091,7762586.0
2006-11-13 01:11:00,2.16101,2.16136,2.16091,2.16091,22365061.0
2006-11-13 01:12:00,2.16103,2.16103,2.16077,2.16078,5244901.0
2006-11-13 01:13:00,2.16074,2.16074,2.16035,2.16035,3612177.0
2006-11-13 01:14:00,2.16024,2.16035,2.16024,2.16035,19848748.0
2006-11-13 01:16:00,2.16041,2.16041,2.16018,2.16019,6117736.0
2006-11-13 01:17:00,2.16026,2.1603,2.16015,2.16019,5464731.0
2006-11-13 01:18:00,2.16018,2.16051,2.16018,2.16051,5581525.0
2006-11-13 01:19:00,2.16051,2.16079,2.16051,2.16079,1563484.0
2006-11-13 01:20:00,2.16051,2.16054,2.16028,2.16028,3939818.0
2006-11-13 01:21:00,2.16038,2.16057,2.15999,2.16057,6274165.0
2006-11-13 01:22:00,2.16083,2.16095,2.1608,2.16084,6185568.0
2006-11-13 01:23:00,2.16078,2.16096,2.16078,2.1608,4645544.0
2006-11-13 01:24:00,2.16068,2.16073,2.16049,2.16062,9908870.0
2006-11-13 01:25:00,2.16085,2.16105,2.16085,2.16099,9483222.0
2006-11-13 01:26:00,2.16088,2.16098,2.16078,2.16098,15201315.0
2006-11-13 01:28:00,2.16127,2.16156,2.16127,2.16145,7528667.0
2006-11-13 01:29:00,2.16125,2.16147,2.16125,2.16147,3802230.0
2006-11-13 01:30:00,2.16174,2.16184,2.16168,2.16168,996692.0
2006-11-13 01:31:00,2.16166,2.16166,2.16135,2.16135,3586298.0
2006-11-13 01:32:00,2.16113,2.16123,2.16113,2.16121,3533148.0
2006-11-13 01:33:00,2.16128,2.16149,2.16128,2.16149,2466411.0
2006-11-13 01:34:00,2.16138,2.16155,2.1613,2.16135,4720327.0
2006-11-13 01:35:00,2.16129,2.16136,2.16129,2.16134,3777735.0
2006-11-13 01:36:00,2.1614,2.16156,2.1614,2.16155,3110335.0
2006-11-13 01:37:00,2.16152,2.16152,2.16131,2.16148,2971707.0
2006-11-13 01:38:00,2.16148,2.16159,2.16105,2.16159,2450291.0
2006-11-13 01:41:00,2.16162,2.16166,2.16162,2.16166,399794.0
2006-11-13 01:42:00,2.16167,2.16174,2.16167,2.16174,2556875.0
2006-11-13 01:43:00,2.16199,2.16222,2.16197,2.16197,7113412.0
2006-11-13 01:44:00,2.16154,2.16193,2.16154,2.16164,16058714.0
2006-11-13 01:45:00,2.16149,2.16149,2.16118,2.16144,9430219.0
2006-11-13 01:46:00,2.16142,2.16146,2.16133,2.16133,15751829.0
2006-11-13 01:47:00,2.16118,2.16126,2.16118,2.16124,885964.0
2006-11-13 01:49:00,2.16119,2.16128,2.16114,2.16128,25675444.0
2006-11-13 01:50:00,2.1613,2.16157,2.1613,2.16157,1566546.0
2006-11-13 01:51:00,2.16177,2.16202,2.16177,2.1618,3539881.0
2006-11-13 01:52:00,2.1617,2.16174,2.16158,2.16158,5340153.0
2006-11-13 01:53:00,2.1619,2.16203,2.16171,2.16171,4401826.0
2006-11-13 01:54:00,2.16167,2.16167,2.16154,2.16155,5412816.0
2006-11-13 01:55:00,2.16132,2.16153,2.16098,2.16153,4267944.0
2006-11-13 01:56:00,2.16147,2.16159,2.16146,2.16159,2274510.0
2006-11-13 01:57:00,2.1617,2.16207,2.1617,2.16207,4244119.0
2006-11-13 01:58:00,2.16202,2.16202,2.16177,2.16177,769603.0
2006-11-13 01:59:00,2.16173,2.16173,2.16169,2.16169,1132036.0
2006-11-13 02:00:00,2.16116,2.16116,2.16111,2.16111,1160704.0
2006-11-13 02:01:00,2.1611,2.16128,2.16107,2.16128,6195833.0
2006-11-13 02:02:00,2.16129,2.16155,2.16129,2.16155,166479.0
2006-11-13 02:03:00,2.16145,2.16145,2.16134,2.16137,784351.0
2006-11-13 02:04:00,2.16144,2.16144,2.16096,2.16096,4016132.0
2006-11-13 02:05:00,2.16118,2.16137,2.16117,2.16137,5709117.0
2006-11-13 02:06:00,2.1614,2.16163,2.16138,2.16163,3066334.0
2006-11-13 02:07:00,2.16152,2.16168,2.16152,2.16158,1127486.0
2006-11-13 02:08:00,2.16155,2.16155,2.16124,2.16135,5216364.0
2006-11-13 02:09:00,2.16126,2.16145,2.16126,2.16145,1708339.0
2006-11-13 02:10:00,2.16144,2.16152,2.16137,2.16137,4194263.0
2006-11-13 02:11:00,2.16132,2.1614,2.16121,2.1614,6835726.0
2006-11-13 02:12:00,2.16144,2.1616,2.16144,2.1616,904692.0
2006-11-13 02:13:00,2.16179,2.16189,2.1617,2.1617,14521829.0
2006-11-13 02:14:00,2.16167,2.16181,2.16167,2.1618,9767186.0
2006-11-13 02:15:00,2.1619,2.1619,2.1615,2.1615,16334772.0
2006-11-13 02:16:00,2.16195,2.16221,2.16195,2.16221,9120743.0
2006-11-13 02:17:00,2.16224,2.16248,2.16223,2.16246,7425345.0
2006-11-13 02:18:00,2.16254,2.16274,2.16254,2.16274,204628.0
2006-11-13 02:19:00,2.16267,2.16267,2.16248,2.16251,5765085.0
2006-11-13 02:20:00,2.16251,2.16276,2.16251,2.16276,4160528.0
2006-11-13 02:21:00,2.16278,2.16278,2.16235,2.16266,2244474.0
2006-11-13 02:22:00,2.16262,2.16262,2.16238,2.16247,2909160.0
2006-11-13 02:23:00,2.16246,2.16254,2.16246,2.16252,3354183.0
2006-11-13 02:24:00,2.16258,2.16274,2.16258,2.16274,2282640.0
2006-11-13 02:25:00,2.16281,2.16281,2.1626,2.1626,4434729.0
2006-11-13 02:26:00,2.16271,2.16278,2.16258,2.16278,2327243.0
2006-11-13 02:27:00,2.16281,2.16286,2.1628,2.16282,3465570.0
2006-11-13 02:28:00,2.16279,2.16287,2.16277,2.16287,3527046.0
2006-11-13 02:29:00,2.16289,2.16297,2.16282,2.16297,4389118.0
2006-11-13 02:30:00,2.16299,2.16332,2.16299,2.16329,3993519.0
2006-11-13 02:31:00,2.16338,2.16346,2.16336,2.16339,5443060.0
2006-11-13 02:32:00,2.16334,2.16334,2.16319,2.16319,5247992.0
2006-11-13 02:33:00,2.16316,2.16354,2.16316,2.16354,14205510.0
2006-11-13 02:35:00,2.16348,2.16348,2.1633,2.16338,9448717.0
2006-11-13 02:36:00,2.16351,2.16358,2.16339,2.16339,4565446.0
2006-11-13 02:37:00,2.16352,2.16372,2.16349,2.16372,4396662.0
2006-11-13 02:38:00,2.16365,2.16413,2.16364,2.16413,6164437.0
2006-11-13 02:39:00,2.16402,2.16438,2.16402,2.16406,4358688.0
2006-11-13 02:40:00,2.16406,2.16408,2.16387,2.16387,3098821.0
2006-11-13 02:41:00,2.1639,2.16447,2.1639,2.16447,5273051.0
2006-11-13 02:42:00,2.16455,2.16477,2.16453,2.16477,5166130.0
2006-11-13 02:43:00,2.16481,2.16481,2.16476,2.16476,273564.0
2006-11-13 02:44:00,2.16486,2.16486,2.1648,2.1648,496772.0
2006-11-13 02:45:00,2.1649,2.16513,2.1649,2.16505,18258439.0
2006-11-13 02:46:00,2.16536,2.16564,2.16536,2.16564,4004631.0
2006-11-13 02:47:00,2.16577,2.166,2.16561,2.16561,5013286.0
2006-11-13 02:48:00,2.16541,2.16587,2.16541,2.16587,8275032.0
2006-11-13 02:49:00,2.16585,2.16589,2.16579,2.16579,14831865.0
2006-11-13 02:50:00,2.16575,2.16588,2.16545,2.16545,1471859.0
2006-11-13 02:51:00,2.16537,2.16537,2.16467,2.16492,8666188.0
2006-11-13 02:52:00,2.16481,2.16481,2.16413,2.16468,11065404.0
2006-11-13 02:53:00,2.16481,2.16496,2.16481,2.16496,5093216.0
2006-11-13 02:54:00,2.16495,2.16504,2.16464,2.16504,9216495.0
2006-11-13 02:55:00,2.16499,2.16502,2.16488,2.16502,5843042.0
2006-11-13 02:56:00,2.16492,2.16525,2.16492,2.16525,3427734.0
2006-11-13 02:57:00,2.16536,2.16536,2.16508,2.16508,704420.0
2006-11-13 02:58:00,2.16521,2.16521,2.16488,2.16509,4462636.0
2006-11-13 02:59:00,2.16514,2.16539,2.16513,2.16513,17922049.0
2006-11-13 03:00:00,2.16513,2.16517,2.16502,2.16502,1349635.0
2006-11-13 03:01:00,2.16484,2.16484,2.16468,2.16469,2418974.0
2006-11-13 03:02:00,2.16466,2.16466,2.16458,2.16465,944235.0
2006-11-13 03:03:00,2.16479,2.16486,2.16473,2.16486,9697259.0
2006-11-13 03:05:00,2.16484,2.16506,2.16484,2.1649,4631977.0
2006-11-13 03:06:00,2.1648,2.16481,2.16464,2.16464,5426933.0
2006-11-13 03:07:00,2.16481,2.16499,2.16474,2.16493,7935360.0
2006-11-13 03:08:00,2.16504,2.16527,2.16504,2.16525,2250290.0
2006-11-13 03:09:00,2.16519,2.16535,2.16519,2.16535,860657.0
2006-11-13 03:10:00,2.16543,2.16562,2.16533,2.16562,2262671.0
2006-11-13 03:11:00,2.16557,2.16569,2.16541,2.16569,686506.0
2006-11-13 03:12:00,2.16575,2.16595,2.16575,2.16595,3755433.0
2006-11-13 03:13:00,2.1659,2.16606,2.16584,2.16595,2900675.0
2006-11-13 03:14:00,2.16594,2.16594,2.16548,2.16576,11902519.0
2006-11-13 03:15:00,2.16593,2.16604,2.16593,2.16604,3621980.0
2006-11-13 03:16:00,2.1662,2.16633,2.1662,2.16633,1977886.0
2006-11-13 03:17:00,2.16645,2.16645,2.16633,2.16633,6942163.0
2006-11-13 03:18:00,2.16621,2.16621,2.16595,2.16595,6706777.0
2006-11-13 03:19:00,2.16613,2.16636,2.16613,2.1663,4612635.0
2006-11-13 03:20:00,2.16633,2.16637,2.16626,2.16626,1937183.0
2006-11-13 03:21:00,2.16637,2.16647,2.16637,2.16647,376668.0
2006-11-13 03:23:00,2.16656,2.16656,2.16628,2.16635,10410570.0
2006-11-13 03:24:00,2.16621,2.16645,2.16621,2.16645,2055736.0
2006-11-13 03:25:00,2.16648,2.16671,2.16648,2.16671,11651477.0
2006-11-13 03:26:00,2.16674,2.16674,2.16645,2.16645,12966850.0
2006-11-13 03:27:00,2.16635,2.1664,2.16607,2.16633,5711948.0
2006-11-13 03:28:00,2.16621,2.16656,2.16621,2.16656,10709110.0
2006-11-13 03:29:00,2.16658,2.1667,2.16658,2.16665,1829680.0
2006-11-13 03:30:00,2.16648,2.16648,2.1662,2.1662,1268707.0
2006-11-13 03:31:00,2.16623,2.16647,2.16606,2.16636,7125024.0
2006-11-13 03:32:00,2.16628,2.16628,2.16611,2.16611,4272394.0
2006-11-13 03:33:00,2.166,2.166,2.16583,2.16583,972401.0
2006-11-13 03:34:00,2.16574,2.16574,2.16554,2.16554,7741491.0
2006-11-13 03:35:00,2.16574,2.16579,2.16569,2.16569,4649589.0
2006-11-13 03:36:00,2.16561,2.16562,2.16536,2.16536,910692.0
2006-11-13 03:37:00,2.16527,2.16539,2.165,2.16539,1619536.0
2006-11-13 03:38:00,2.16558,2.16604,2.16556,2.16604,5835237.0
2006-11-13 03:39:00,2.16561,2.16619,2.16561,2.16574,23058070.0
2006-11-13 03:40:00,2.16618,2.16624,2.16617,2.16624,1865287.0
2006-11-13 03:41:00,2.16631,2.16632,2.16622,2.16623,1480875.0
2006-11-13 03:42:00,2.16618,2.16618,2.16601,2.16613,2212560.0
2006-11-13 03:43:00,2.16623,2.16625,2.16622,2.16625,1332224.0
2006-11-13 03:44:00,2.16605,2.16608,2.1658,2.16589,1890260.0
2006-11-13 03:45:00,2.16583,2.16583,2.16559,2.16573,16026786.0
2006-11-13 03:46:00,2.16572,2.16572,2.16556,2.1656,2452100.0
2006-11-13 03:47:00,2.16559,2.16587,2.16559,2.16587,2043548.0
2006-11-13 03:48:00,2.16597,2.16597,2.16559,2.16562,23869530.0
2006-11-13 03:49:00,2.16554,2.16572,2.16554,2.16567,1655389.0
2006-11-13 03:50:00,2.16578,2.16602,2.16572,2.16572,20783058.0
2006-11-13 03:51:00,2.16563,2.16567,2.1655,2.16561,12555896.0
2006-11-13 03:52:00,2.16554,2.16567,2.16554,2.16567,4911342.0
2006-11-13 03:53:00,2.16582,2.16611,2.16577,2.16611,37814530.0
2006-11-13 03:54:00,2.16614,2.1663,2.16614,2.1663,7090939.0
2006-11-13 03:55:00,2.16633,2.1666,2.16627,2.1666,4773462.0
2006-11-13 03:56:00,2.16645,2.16645,2.16602,2.16602,5833908.0
2006-11-13 03:57:00,2.16601,2.16612,2.16594,2.16594,9326948.0
2006-11-13 03:58:00,2.16576,2.1658,2.16563,2.1658,7758813.0
2006-11-13 03:59:00,2.16567,2.16593,2.16544,2.16593,3845887.0
2006-11-13 04:00:00,2.16591,2.16597,2.16579,2.16585,11454136.0
2006-11-13 04:01:00,2.16597,2.16597,2.16576,2.16576,7089751.0
2006-11-13 04:02:00,2.16536,2.16579,2.16536,2.16579,11370795.0
2006-11-13 04:03:00,2.16583,2.16591,2.16583,2.16591,10163946.0
2006-11-13 04:04:00,2.16586,2.16586,2.16568,2.16574,1921658.0
2006-11-13 04:05:00,2.1657,2.1657,2.16542,2.1655,1519372.0
2006-11-13 04:06:00,2.16532,2.16541,2.16532,2.16539,7686563.0
2006-11-13 04:07:00,2.16519,2.16535,2.16519,2.16534,2723273.0
2006-11-13 04:08:00,2.16532,2.16532,2.16517,2.1652,1566166.0
2006-11-13 04:09:00,2.16517,2.16534,2.16517,2.16534,1521140.0
2006-11-13 04:10:00,2.16527,2.16541,2.16521,2.16535,7170320.0
2006-11-13 04:11:00,2.165,2.1652,2.165,2.1652,1334929.0
2006-11-13 04:12:00,2.16504,2.1651,2.16491,2.16491,1016319.0
2006-11-13 04:13:00,2.16496,2.16524,2.16496,2.16524,11949873.0
2006-11-13 04:14:00,2.16527,2.16546,2.16527,2.16537,7192289.0
2006-11-13 04:15:00,2.1655,2.16566,2.16544,2.16566,1131173.0
2006-11-13 04:16:00,2.16571,2.16576,2.16552,2.16552,4513145.0
2006-11-13 04:17:00,2.16545,2.16575,2.16545,2.16556,1325929.0
2006-11-13 04:18:00,2.16566,2.16566,2.16533,2.1654,4950711.0
2006-11-13 04:19:00,2.1654,2.1654,2.16529,2.16529,8243608.0
2006-11-13 04:20:00,2.16517,2.16525,2.16509,2.16517,4211992.0
2006-11-13 04:21:00,2.16516,2.16529,2.16516,2.16529,2101734.0
2006-11-13 04:22:00,2.16526,2.1653,2.16513,2.16513,649441.0
2006-11-13 04:24:00,2.16508,2.1652,2.165,2.1651,5884067.0
2006-11-13 04:25:00,2.16507,2.16517,2.16504,2.16512,3172373.0
2006-11-13 04:27:00,2.16505,2.16523,2.16487,2.16523,7005335.0
2006-11-13 04:28:00,2.16529,2.16549,2.16529,2.16549,552407.0
2006-11-13 04:30:00,2.16552,2.16567,2.16552,2.16567,2648901.0
2006-11-13 04:31:00,2.16559,2.16559,2.16549,2.16553,8277335.0
2006-11-13 04:32:00,2.16539,2.16545,2.16533,2.16533,9028249.0
2006-11-13 04:34:00,2.1653,2.1653,2.16505,2.16505,13338721.0
2006-11-13 04:35:00,2.16516,2.16516,2.16507,2.16507,4094988.0
2006-11-13 04:36:00,2.16515,2.1652,2.16512,2.16512,4568827.0
2006-11-13 04:37:00,2.16498,2.16498,2.16464,2.1647,902683.0
2006-11-13 04:38:00,2.16477,2.16489,2.16476,2.16489,3704573.0
2006-11-13 04:39:00,2.16491,2.16491,2.16476,2.1648,4960240.0
2006-11-13 04:41:00,2.16475,2.16494,2.16475,2.16494,3008084.0
2006-11-13 04:42:00,2.16486,2.16494,2.1648,2.16482,15458019.0
2006-11-13 04:43:00,2.16473,2.16475,2.16463,2.16465,4724016.0
2006-11-13 04:44:00,2.16482,2.16483,2.16471,2.16483,4585152.0
2006-11-13 04:45:00,2.16484,2.16504,2.16484,2.16504,3903526.0
2006-11-13 04:46:00,2.16495,2.16521,2.16488,2.16521,6713479.0
2006-11-13 04:47:00,2.1652,2.16552,2.1652,2.16552,1157384.0
2006-11-13 04:49:00,2.16534,2.16551,2.16534,2.16551,1924157.0
2006-11-13 04:50:00,2.16539,2.16575,2.16539,2.16575,7279924.0
2006-11-13 04:51:00,2.16558,2.16567,2.16552,2.16552,6024599.0
2006-11-13 04:52:00,2.16534,2.16545,2.16534,2.16545,2601055.0
2006-11-13 04:53:00,2.16544,2.16554,2.16544,2.16552,3763559.0
2006-11-13 04:54:00,2.1656,2.1657,2.1656,2.1657,14140586.0
2006-11-13 04:55:00,2.16578,2.16578,2.16531,2.16531,6919565.0
2006-11-13 04:56:00,2.16551,2.16566,2.16549,2.16557,8158454.0
2006-11-13 04:58:00,2.16556,2.16569,2.16547,2.16569,8304967.0
2006-11-13 04:59:00,2.1658,2.16608,2.16554,2.16608,21151722.0
2006-11-13 05:01:00,2.16611,2.1662,2.16588,2.1662,2942186.0
2006-11-13 05:02:00,2.166,2.16643,2.166,2.16629,3383859.0
2006-11-13 05:03:00,2.16641,2.16658,2.16641,2.16653,2260428.0
2006-11-13 05:04:00,2.16642,2.16642,2.16629,2.16629,8131369.0
2006-11-13 05:05:00,2.16621,2.16621,2.1662,2.1662,508439.0
2006-11-13 05:06:00,2.16614,2.1662,2.16605,2.1662,1020703.0
2006-11-13 05:08:00,2.16618,2.16626,2.16618,2.16623,9133978.0
2006-11-13 05:10:00,2.16634,2.16634,2.1658,2.1658,9321779.0
2006-11-13 05:12:00,2.16621,2.16621,2.16575,2.16595,7797185.0
2006-11-13 05:13:00,2.16597,2.16597,2.16559,2.16567,8673272.0
2006-11-13 05:14:00,2.16565,2.16577,2.16565,2.16577,18431011.0
2006-11-13 05:15:00,2.16576,2.16576,2.16571,2.16571,1590141.0
2006-11-13 05:17:00,2.16561,2.16576,2.16561,2.16571,4116428.0
2006-11-13 05:18:00,2.16575,2.16596,2.16572,2.16596,6013073.0
2006-11-13 05:19:00,2.16584,2.16622,2.16584,2.16622,23573979.0
2006-11-13 05:20:00,2.16604,2.16613,2.16604,2.16608,14675162.0
2006-11-13 05:21:00,2.16604,2.16604,2.16568,2.16584,18398765.0
2006-11-13 05:22:00,2.16578,2.16578,2.16564,2.16564,4071540.0
2006-11-13 05:23:00,2.16572,2.16572,2.16552,2.16569,5283082.0
2006-11-13 05:24:00,2.16578,2.16593,2.16566,2.16593,4221190.0
2006-11-13 05:25:00,2.16598,2.16598,2.16569,2.16583,7718762.0
2006-11-13 05:26:00,2.16588,2.16598,2.16588,2.16598,231846.0
2006-11-13 05:27:00,2.16604,2.16604,2.16549,2.16584,5340126.0
2006-11-13 05:29:00,2.16568,2.16582,2.16566,2.16568,7425416.0
2006-11-13 05:30:00,2.16568,2.16581,2.16568,2.1658,616687.0
2006-11-13 05:31:00,2.16582,2.16614,2.16582,2.16591,1151456.0
2006-11-13 05:32:00,2.166,2.166,2.16549,2.16596,11575652.0
2006-11-13 05:33:00,2.16601,2.16622,2.16601,2.16622,18790459.0
2006-11-13 05:35:00,2.16616,2.16616,2.16581,2.16581,2803428.0
2006-11-13 05:36:00,2.16581,2.16599,2.16581,2.16584,3162226.0
2006-11-13 05:37:00,2.16583,2.16599,2.16571,2.16599,2810116.0
2006-11-13 05:38:00,2.16603,2.16619,2.16599,2.16599,12786319.0
2006-11-13 05:39:00,2.16605,2.16605,2.1659,2.16598,5570121.0
2006-11-13 05:40:00,2.16588,2.16604,2.16588,2.166,1325779.0
2006-11-13 05:41:00,2.16595,2.16595,2.16564,2.16564,7005584.0
2006-11-13 05:42:00,2.16557,2.16557,2.16551,2.16551,7033867.0
2006-11-13 05:43:00,2.16562,2.16575,2.1656,2.16575,6937995.0
2006-11-13 05:44:00,2.1658,2.16588,2.1658,2.16588,3941502.0
2006-11-13 05:46:00,2.16444,2.16563,2.16444,2.16563,546332.0
2006-11-13 05:47:00,2.16569,2.1659,2.16569,2.1659,509423.0
2006-11-13 05:48:00,2.16594,2.16598,2.16579,2.16579,3646207.0
2006-11-13 05:49:00,2.16576,2.16588,2.16543,2.16579,4431400.0
2006-11-13 05:50:00,2.16583,2.1659,2.16583,2.1659,1998294.0
2006-11-13 05:51:00,2.16589,2.1659,2.16586,2.16587,10718730.0
2006-11-13 05:52:00,2.16585,2.166,2.16583,2.16584,4362458.0
2006-11-13 05:53:00,2.16595,2.16597,2.16582,2.16597,378984.0
2006-11-13 05:55:00,2.16596,2.16607,2.16579,2.16607,7328502.0
2006-11-13 05:56:00,2.16613,2.16617,2.16606,2.16617,10164330.0
2006-11-13 05:57:00,2.16623,2.16634,2.16623,2.16632,2530214.0
2006-11-13 05:58:00,2.16614,2.16614,2.16569,2.16578,3825320.0
2006-11-13 05:59:00,2.16581,2.16588,2.16555,2.16581,4654750.0
2006-11-13 06:00:00,2.16587,2.16592,2.1657,2.16587,1861761.0
2006-11-13 06:01:00,2.16589,2.16589,2.16578,2.16581,833631.0
2006-11-13 06:02:00,2.16583,2.16599,2.16578,2.16599,3169771.0
2006-11-13 06:03:00,2.16584,2.16611,2.16584,2.16611,1391777.0
2006-11-13 06:04:00,2.16613,2.16613,2.16611,2.16613,705562.0
2006-11-13 06:05:00,2.16592,2.16603,2.16587,2.16603,12114778.0
2006-11-13 06:06:00,2.16598,2.16598,2.16575,2.16575,1455507.0
2006-11-13 06:08:00,2.1658,2.16588,2.16564,2.16588,7559920.0
2006-11-13 06:09:00,2.16595,2.16607,2.16595,2.16605,14835342.0
2006-11-13 06:10:00,2.166,2.166,2.16586,2.16586,1103692.0
2006-11-13 06:11:00,2.16576,2.16583,2.16574,2.16575,932908.0
2006-11-13 06:12:00,2.16574,2.1658,2.16574,2.16577,12719105.0
2006-11-13 06:13:00,2.16583,2.16587,2.16563,2.16563,9239371.0
2006-11-13 06:14:00,2.1657,2.16583,2.1657,2.16583,1120110.0
2006-11-13 06:16:00,2.16584,2.16592,2.1658,2.16589,7673769.0
2006-11-13 06:17:00,2.16598,2.16606,2.16598,2.16606,8537816.0
2006-11-13 06:18:00,2.16617,2.16617,2.16591,2.16603,13768809.0
2006-11-13 06:19:00,2.1662,2.16638,2.16617,2.16638,3098157.0
2006-11-13 06:20:00,2.16636,2.16669,2.16636,2.16658,2109477.0
2006-11-13 06:21:00,2.1665,2.16658,2.1665,2.16654,1905237.0
2006-11-13 06:22:00,2.16653,2.16653,2.1661,2.1661,13696909.0
2006-11-13 06:23:00,2.16612,2.16632,2.16598,2.16632,6231026.0
2006-11-13 06:24:00,2.16609,2.16619,2.16607,2.16619,3024143.0
2006-11-13 06:25:00,2.16606,2.16634,2.16606,2.16634,882460.0
2006-11-13 06:26:00,2.16643,2.16645,2.16643,2.16645,212222.0
2006-11-13 06:27:00,2.16646,2.16656,2.16646,2.16652,828042.0
2006-11-13 06:28:00,2.16664,2.16673,2.1666,2.16673,1508133.0
2006-11-13 06:29:00,2.16677,2.16701,2.16677,2.16698,1056868.0
2006-11-13 06:32:00,2.16695,2.16695,2.16678,2.1668,3103724.0
2006-11-13 06:33:00,2.16685,2.16719,2.16685,2.16691,24315262.0
2006-11-13 06:38:00,2.16698,2.16698,2.16671,2.16672,1611898.0
2006-11-13 06:39:00,2.16665,2.16671,2.1665,2.1665,1246474.0
2006-11-13 06:40:00,2.16659,2.16659,2.16609,2.16629,11032655.0
2006-11-13 06:41:00,2.16632,2.16632,2.16623,2.16623,10338461.0
2006-11-13 06:42:00,2.16626,2.16626,2.16614,2.16623,9789993.0
2006-11-13 06:43:00,2.1661,2.16634,2.16603,2.16634,8378146.0
2006-11-13 06:44:00,2.1664,2.16669,2.1664,2.16669,503389.0
2006-11-13 06:45:00,2.16667,2.16667,2.16639,2.16643,9777883.0
2006-11-13 06:46:00,2.16625,2.16633,2.16615,2.16615,2064320.0
2006-11-13 06:47:00,2.16615,2.1662,2.16613,2.16619,2991585.0
2006-11-13 06:48:00,2.16628,2.16652,2.16628,2.16652,4130726.0
2006-11-13 06:49:00,2.16651,2.16651,2.16628,2.16628,8589586.0
2006-11-13 06:50:00,2.16626,2.16647,2.16626,2.16647,1700382.0
2006-11-13 06:51:00,2.16634,2.16644,2.16612,2.16612,10098068.0
2006-11-13 06:52:00,2.16616,2.16629,2.16616,2.16625,2987566.0
2006-11-13 06:53:00,2.16635,2.16638,2.16624,2.16638,4266961.0
2006-11-13 06:54:00,2.1663,2.16668,2.1663,2.16668,2339384.0
2006-11-13 06:55:00,2.16662,2.16673,2.16615,2.16647,15215011.0
2006-11-13 06:57:00,2.16635,2.16641,2.16623,2.16632,3339527.0
2006-11-13 06:58:00,2.16638,2.16645,2.16629,2.16645,11009400.0
2006-11-13 06:59:00,2.16639,2.16677,2.16639,2.16677,17152968.0
2006-11-13 07:00:00,2.16672,2.16672,2.16643,2.16643,8569531.0
2006-11-13 07:01:00,2.16657,2.16657,2.16623,2.1663,5647857.0
2006-11-13 07:02:00,2.16624,2.16624,2.1659,2.16607,6757263.0
2006-11-13 07:03:00,2.16607,2.16613,2.16604,2.16613,1235283.0
2006-11-13 07:04:00,2.16621,2.16622,2.16606,2.1661,6061071.0
2006-11-13 07:06:00,2.16611,2.16628,2.16611,2.16628,668328.0
2006-11-13 07:07:00,2.16632,2.16649,2.16632,2.16646,2927525.0
2006-11-13 07:08:00,2.16639,2.16642,2.16638,2.16642,357762.0
2006-11-13 07:09:00,2.16654,2.16655,2.16649,2.16653,7264432.0
2006-11-13 07:10:00,2.16658,2.16671,2.16658,2.1666,1630618.0
2006-11-13 07:11:00,2.16661,2.16661,2.16643,2.16654,5973492.0
2006-11-13 07:12:00,2.16649,2.16668,2.16649,2.16668,224100.0
2006-11-13 07:13:00,2.16657,2.16657,2.16635,2.16637,4811781.0
2006-11-13 07:14:00,2.16634,2.16634,2.16621,2.16625,687317.0
2006-11-13 07:15:00,2.16609,2.16631,2.16609,2.16631,5272866.0
2006-11-13 07:16:00,2.16629,2.16629,2.16614,2.16614,9528386.0
2006-11-13 07:17:00,2.16629,2.16653,2.1662,2.16653,586593.0
2006-11-13 07:18:00,2.16662,2.16664,2.16659,2.16661,11492695.0
2006-11-13 07:19:00,2.16643,2.16661,2.16639,2.16661,3679438.0
2006-11-13 07:20:00,2.16651,2.16691,2.16651,2.16691,21905318.0
2006-11-13 07:21:00,2.16676,2.16708,2.16676,2.16708,3746784.0
2006-11-13 07:23:00,2.16702,2.16702,2.16699,2.16699,287631.0
2006-11-13 07:24:00,2.16686,2.16691,2.16686,2.16689,536392.0
2006-11-13 07:25:00,2.16687,2.16687,2.16661,2.16661,1064049.0
2006-11-13 07:26:00,2.16666,2.16679,2.1666,2.16679,2826685.0
2006-11-13 07:27:00,2.16677,2.16707,2.16677,2.16707,8022010.0
2006-11-13 07:28:00,2.16708,2.16708,2.16652,2.16675,18774983.0
2006-11-13 07:29:00,2.16689,2.16722,2.16689,2.167,6765016.0
2006-11-13 07:30:00,2.16692,2.16692,2.16692,2.16692,679578.0
2006-11-13 07:31:00,2.16674,2.16686,2.16665,2.16665,1549664.0
2006-11-13 07:32:00,2.16644,2.16644,2.16644,2.16644,1035012.0
2006-11-13 07:33:00,2.16648,2.16674,2.16648,2.16674,5246446.0
2006-11-13 07:34:00,2.16672,2.16672,2.16634,2.1664,654975.0
2006-11-13 07:36:00,2.16635,2.16635,2.16632,2.16632,7746810.0
2006-11-13 07:37:00,2.1663,2.16631,2.16625,2.16625,847544.0
2006-11-13 07:38:00,2.16619,2.16623,2.16598,2.16598,2465896.0
2006-11-13 07:39:00,2.16611,2.16623,2.16611,2.16618,1240090.0
2006-11-13 07:40:00,2.16638,2.16638,2.16621,2.16624,7766512.0
2006-11-13 07:41:00,2.16627,2.16649,2.16622,2.16649,1890764.0
2006-11-13 07:42:00,2.16653,2.16665,2.16646,2.16656,4368778.0
2006-11-13 07:43:00,2.16641,2.16648,2.16624,2.16624,5311240.0
2006-11-13 07:44:00,2.16619,2.16625,2.16619,2.1662,7063465.0
2006-11-13 07:45:00,2.16639,2.16643,2.16639,2.16643,368154.0
2006-11-13 07:46:00,2.16651,2.16651,2.16636,2.16636,516628.0
2006-11-13 07:49:00,2.16641,2.16641,2.16627,2.16631,5255505.0
2006-11-13 07:50:00,2.16636,2.16652,2.16628,2.16652,616212.0
2006-11-13 07:51:00,2.16655,2.1667,2.16649,2.1667,7079530.0
2006-11-13 07:53:00,2.16653,2.16653,2.16652,2.16652,8217645.0
2006-11-13 07:54:00,2.16638,2.16638,2.1662,2.1662,2136899.0
2006-11-13 07:55:00,2.16629,2.16635,2.16605,2.16627,2318005.0
2006-11-13 07:56:00,2.16627,2.16627,2.16619,2.16619,1629125.0
2006-11-13 07:57:00,2.16622,2.16634,2.16612,2.16634,2084696.0
2006-11-13 07:58:00,2.16634,2.16644,2.16633,2.16644,2855073.0
2006-11-13 07:59:00,2.16648,2.16648,2.16638,2.16644,5349107.0
2006-11-13 08:00:00,2.1664,2.1664,2.16632,2.16634,7117864.0
2006-11-13 08:01:00,2.16637,2.16637,2.1663,2.1663,4510132.0
2006-11-13 08:02:00,2.16619,2.16619,2.16613,2.16613,1753340.0
2006-11-13 08:03:00,2.16602,2.16615,2.16601,2.16603,5350200.0
2006-11-13 08:04:00,2.16598,2.16603,2.16591,2.16603,15156458.0
2006-11-13 08:05:00,2.16601,2.16612,2.16601,2.16612,3803404.0
2006-11-13 08:06:00,2.16607,2.16607,2.16592,2.16602,7428032.0
2006-11-13 08:09:00,2.16584,2.16617,2.16584,2.16617,14783410.0
2006-11-13 08:10:00,2.16617,2.16639,2.16611,2.16639,3885189.0
2006-11-13 08:11:00,2.16636,2.16636,2.16615,2.16615,11113051.0
2006-11-13 08:12:00,2.1661,2.16612,2.16581,2.16586,15473612.0
2006-11-13 08:13:00,2.16586,2.16586,2.16559,2.16559,12914015.0
2006-11-13 08:14:00,2.16552,2.16579,2.16552,2.16579,3865067.0
2006-11-13 08:15:00,2.16581,2.16581,2.16567,2.16571,4128675.0
2006-11-13 08:16:00,2.16571,2.16574,2.16545,2.16545,5996313.0
2006-11-13 08:17:00,2.16546,2.16553,2.16529,2.16553,5094914.0
2006-11-13 08:18:00,2.16542,2.16571,2.16542,2.16571,2569382.0
2006-11-13 08:19:00,2.16572,2.16572,2.16545,2.16549,1872154.0
2006-11-13 08:20:00,2.16536,2.16549,2.16534,2.16536,4147648.0
2006-11-13 08:22:00,2.1653,2.1653,2.16507,2.16509,2694074.0
2006-11-13 08:23:00,2.16504,2.16504,2.1648,2.1648,1958597.0
2006-11-13 08:24:00,2.16494,2.16494,2.16472,2.16493,3725915.0
2006-11-13 08:25:00,2.16484,2.16484,2.16466,2.1647,4952751.0
2006-11-13 08:26:00,2.16466,2.16473,2.16459,2.16473,5650107.0
2006-11-13 08:27:00,2.16462,2.16477,2.16462,2.16477,5563286.0
2006-11-13 08:28:00,2.1648,2.16486,2.16462,2.16486,4530503.0
2006-11-13 08:29:00,2.16497,2.16504,2.16491,2.16491,7334493.0
2006-11-13 08:30:00,2.16512,2.16517,2.16506,2.16517,3615009.0
2006-11-13 08:31:00,2.1653,2.1656,2.16507,2.16558,13557515.0
2006-11-13 08:32:00,2.16554,2.16586,2.16554,2.16586,2651362.0
2006-11-13 08:33:00,2.16587,2.16621,2.16558,2.16621,5677741.0
2006-11-13 08:34:00,2.16622,2.16622,2.1658,2.1658,3204910.0
2006-11-13 08:35:00,2.16595,2.16602,2.16591,2.16599,2426421.0
2006-11-13 08:36:00,2.16599,2.16599,2.16582,2.16582,1321522.0
2006-11-13 08:37:00,2.16582,2.16582,2.16542,2.16542,6413948.0
2006-11-13 08:38:00,2.16552,2.16561,2.16547,2.16561,9672799.0
2006-11-13 08:39:00,2.16569,2.16569,2.16535,2.16535,3109461.0
2006-11-13 08:40:00,2.16533,2.16535,2.16528,2.16528,1703497.0
2006-11-13 08:41:00,2.16525,2.16534,2.16521,2.16534,3440794.0
2006-11-13 08:42:00,2.16526,2.16526,2.1651,2.16521,4493576.0
2006-11-13 08:43:00,2.16498,2.16541,2.16498,2.16541,5107420.0
2006-11-13 08:44:00,2.16541,2.16553,2.16535,2.16535,11497789.0
2006-11-13 08:45:00,2.16549,2.16549,2.16522,2.16522,9884445.0
2006-11-13 08:46:00,2.16519,2.1653,2.16511,2.16518,8267041.0
2006-11-13 08:47:00,2.16514,2.16531,2.16509,2.16509,2902980.0
2006-11-13 08:48:00,2.16501,2.16501,2.16479,2.16479,1005483.0
2006-11-13 08:49:00,2.1648,2.1648,2.1646,2.1646,2716188.0
2006-11-13 08:50:00,2.16456,2.16472,2.16452,2.16452,3245452.0
2006-11-13 08:51:00,2.16443,2.16443,2.16379,2.16417,1995954.0
2006-11-13 08:52:00,2.16422,2.1644,2.16416,2.16427,13914954.0
2006-11-13 08:53:00,2.16438,2.16438,2.16433,2.16433,6816260.0
2006-11-13 08:54:00,2.1643,2.16435,2.16421,2.16422,678830.0
2006-11-13 08:55:00,2.16441,2.16463,2.16441,2.16463,1312330.0
2006-11-13 08:56:00,2.16463,2.16474,2.16463,2.16464,10940135.0
2006-11-13 08:57:00,2.16462,2.16471,2.1645,2.16471,4062384.0
2006-11-13 08:58:00,2.16471,2.16481,2.16458,2.16458,2156167.0
2006-11-13 08:59:00,2.16488,2.16488,2.16456,2.16469,3599757.0
2006-11-13 09:00:00,2.16482,2.16506,2.16482,2.16506,14197137.0
2006-11-13 09:01:00,2.16502,2.16502,2.16472,2.16483,2894156.0
2006-11-13 09:02:00,2.16465,2.16472,2.16452,2.16452,10663526.0
2006-11-13 09:03:00,2.16444,2.16444,2.16413,2.16413,3801989.0
2006-11-13 09:04:00,2.16426,2.16463,2.16397,2.16463,4621230.0
2006-11-13 09:05:00,2.16466,2.16505,2.16436,2.16489,12292451.0
2006-11-13 09:07:00,2.16475,2.16483,2.16449,2.1646,13260322.0
2006-11-13 09:08:00,2.16457,2.16457,2.16423,2.16431,6253141.0
2006-11-13 09:09:00,2.16424,2.16431,2.16402,2.16431,16139055.0
2006-11-13 09:10:00,2.16427,2.16428,2.16284,2.16284,4629252.0
2006-11-13 09:11:00,2.16422,2.16423,2.16378,2.16378,13825252.0
2006-11-13 09:12:00,2.16414,2.16444,2.16414,2.16444,434026.0
2006-11-13 09:13:00,2.16449,2.1645,2.1642,2.16422,3221329.0
2006-11-13 09:14:00,2.16425,2.16425,2.16403,2.16403,10485157.0
2006-11-13 09:15:00,2.16395,2.16415,2.16376,2.16415,6393552.0
2006-11-13 09:16:00,2.1642,2.16446,2.16412,2.1644,1849367.0
2006-11-13 09:17:00,2.16431,2.16433,2.16427,2.16429,1879603.0
2006-11-13 09:18:00,2.16412,2.16422,2.16382,2.16386,2308558.0
2006-11-13 09:19:00,2.1638,2.16399,2.16369,2.16399,5440558.0
2006-11-13 09:20:00,2.16416,2.16465,2.16416,2.16465,1840597.0
2006-11-13 09:21:00,2.16454,2.16462,2.16454,2.16462,2158028.0
2006-11-13 09:22:00,2.16447,2.16447,2.16426,2.16432,2711440.0
2006-11-13 09:23:00,2.16435,2.16455,2.16433,2.16455,16404797.0
2006-11-13 09:24:00,2.16454,2.16454,2.16444,2.16444,4133854.0
2006-11-13 09:25:00,2.16388,2.16457,2.16388,2.16457,5058375.0
2006-11-13 09:26:00,2.16459,2.16466,2.16425,2.16466,10798321.0
2006-11-13 09:27:00,2.16476,2.16486,2.16475,2.16486,2180567.0
2006-11-13 09:28:00,2.1649,2.165,2.16483,2.16487,3823354.0
2006-11-13 09:29:00,2.16509,2.16534,2.16509,2.16534,3736181.0
2006-11-13 09:30:00,2.16529,2.16545,2.16526,2.16531,1537647.0
2006-11-13 09:31:00,2.16532,2.16532,2.16512,2.16512,4701888.0
2006-11-13 09:32:00,2.16513,2.16513,2.16486,2.16493,3265959.0
2006-11-13 09:33:00,2.1649,2.1649,2.16468,2.16468,2860988.0
2006-11-13 09:34:00,2.16465,2.16465,2.1644,2.16442,1635817.0
2006-11-13 09:35:00,2.16435,2.16436,2.16424,2.16424,14521617.0
2006-11-13 09:37:00,2.16422,2.16422,2.16388,2.16388,4015408.0
2006-11-13 09:38:00,2.16382,2.16394,2.16382,2.16388,2218616.0
2006-11-13 09:39:00,2.1638,2.16382,2.16359,2.16367,3584492.0
2006-11-13 09:40:00,2.16362,2.16362,2.16331,2.16336,1120361.0
2006-11-13 09:41:00,2.16338,2.16338,2.16312,2.16329,3782717.0
2006-11-13 09:42:00,2.16338,2.16346,2.16338,2.16345,551155.0
2006-11-13 09:43:00,2.16355,2.16371,2.16355,2.16359,8865076.0
2006-11-13 09:44:00,2.16372,2.16407,2.16372,2.16407,1570753.0
2006-11-13 09:45:00,2.16407,2.16418,2.16399,2.16401,3070196.0
2006-11-13 09:46:00,2.16388,2.16388,2.16354,2.16354,7668372.0
2006-11-13 09:47:00,2.16352,2.16371,2.16343,2.16371,2002651.0
2006-11-13 09:48:00,2.16381,2.16395,2.1637,2.16395,3494770.0
2006-11-13 09:49:00,2.16404,2.16404,2.1638,2.16385,734791.0
2006-11-13 09:50:00,2.16381,2.16394,2.16376,2.16394,9515358.0
2006-11-13 09:51:00,2.16396,2.16396,2.16245,2.16382,3515547.0
2006-11-13 09:52:00,2.16375,2.16376,2.16367,2.16376,1433917.0
2006-11-13 09:53:00,2.16382,2.16387,2.16372,2.16372,2595588.0
2006-11-13 09:54:00,2.16368,2.16368,2.16347,2.16348,2351910.0
2006-11-13 09:55:00,2.16338,2.16338,2.16319,2.16336,12245926.0
2006-11-13 09:56:00,2.16355,2.16387,2.16355,2.16387,1249023.0
2006-11-13 09:57:00,2.16373,2.16373,2.16296,2.16314,3687695.0
2006-11-13 09:58:00,2.16312,2.16318,2.16296,2.16318,10138191.0
2006-11-13 09:59:00,2.16318,2.16343,2.16317,2.16343,5793095.0
2006-11-13 10:00:00,2.1635,2.16388,2.16346,2.16388,2580656.0
2006-11-13 10:01:00,2.16376,2.16412,2.16376,2.16412,337560.0
2006-11-13 10:02:00,2.16403,2.16403,2.16392,2.16394,18175698.0
2006-11-13 10:03:00,2.16383,2.16385,2.16358,2.16358,14857710.0
2006-11-13 10:04:00,2.16364,2.16364,2.16344,2.16352,2781215.0
2006-11-13 10:05:00,2.16338,2.16338,2.1632,2.1632,6871304.0
2006-11-13 10:06:00,2.16321,2.16322,2.16304,2.16304,9070879.0
2006-11-13 10:07:00,2.16291,2.16298,2.16281,2.16281,11156269.0
2006-11-13 10:08:00,2.16264,2.16325,2.16264,2.16325,8267001.0
2006-11-13 10:09:00,2.16322,2.16359,2.16322,2.16359,2309972.0
2006-11-13 10:10:00,2.16375,2.16388,2.16375,2.16386,7357985.0
2006-11-13 10:11:00,2.1639,2.16404,2.16378,2.16404,15525082.0
2006-11-13 10:12:00,2.16403,2.1643,2.16392,2.1643,4667605.0
2006-11-13 10:13:00,2.16426,2.16464,2.16426,2.16464,524365.0
2006-11-13 10:14:00,2.16452,2.16471,2.16452,2.16471,10193232.0
2006-11-13 10:16:00,2.16474,2.16496,2.16473,2.16492,5690047.0
2006-11-13 10:17:00,2.16478,2.16517,2.16478,2.16517,16799036.0
2006-11-13 10:18:00,2.16513,2.16534,2.16513,2.16528,17886604.0
2006-11-13 10:19:00,2.1653,2.1653,2.16496,2.16496,6238510.0
2006-11-13 10:20:00,2.16508,2.16508,2.1648,2.1648,1368900.0
2006-11-13 10:21:00,2.16492,2.16508,2.16492,2.165,4045790.0
2006-11-13 10:22:00,2.16496,2.16504,2.16484,2.16484,11242354.0
2006-11-13 10:23:00,2.16452,2.1649,2.16452,2.1648,1939595.0
2006-11-13 10:24:00,2.16474,2.16475,2.16459,2.1647,10107860.0
2006-11-13 10:25:00,2.16458,2.16483,2.16458,2.16483,4930479.0
2006-11-13 10:26:00,2.1649,2.1649,2.1646,2.1646,18237394.0
2006-11-13 10:27:00,2.16459,2.16459,2.16432,2.16434,9082832.0
2006-11-13 10:28:00,2.16407,2.16429,2.16407,2.16415,5923265.0
2006-11-13 10:29:00,2.16419,2.1643,2.16416,2.16416,3795267.0
2006-11-13 10:30:00,2.16405,2.16414,2.16384,2.16384,3609634.0
2006-11-13 10:31:00,2.16389,2.16408,2.16379,2.16408,17958290.0
2006-11-13 10:32:00,2.16365,2.16402,2.16365,2.16383,7947163.0
2006-11-13 10:33:00,2.16369,2.16375,2.16354,2.16357,1237780.0
2006-11-13 10:34:00,2.16369,2.16378,2.16363,2.16378,6256485.0
2006-11-13 10:35:00,2.16372,2.16372,2.16355,2.1636,4917568.0
2006-11-13 10:36:00,2.16361,2.16371,2.1635,2.16364,19545199.0
2006-11-13 10:37:00,2.16368,2.16392,2.16368,2.16382,8618423.0
2006-11-13 10:38:00,2.16382,2.16388,2.16371,2.16388,3328221.0
2006-11-13 10:39:00,2.16351,2.16392,2.16351,2.16387,15660426.0
2006-11-13 10:40:00,2.16372,2.1638,2.16369,2.16371,1794962.0
2006-11-13 10:41:00,2.16363,2.16394,2.16363,2.16394,1449532.0
2006-11-13 10:42:00,2.16398,2.16425,2.16393,2.16425,5334307.0
2006-11-13 10:43:00,2.16425,2.16425,2.164,2.16401,5563440.0
2006-11-13 10:44:00,2.16391,2.164,2.16391,2.164,4099761.0
2006-11-13 10:45:00,2.1639,2.16411,2.1639,2.16399,6240895.0
2006-11-13 10:46:00,2.16411,2.16417,2.16397,2.16417,3407440.0
2006-11-13 10:47:00,2.16414,2.16414,2.164,2.16402,12149592.0
2006-11-13 10:48:00,2.16397,2.16397,2.16383,2.16383,546308.0
2006-11-13 10:49:00,2.16379,2.16379,2.16365,2.16366,2868499.0
2006-11-13 10:50:00,2.16343,2.16355,2.16328,2.16328,12726277.0
2006-11-13 10:51:00,2.1631,2.1631,2.16278,2.16278,9069905.0
2006-11-13 10:52:00,2.16265,2.16284,2.16257,2.16284,7636134.0
2006-11-13 10:53:00,2.16286,2.16286,2.16265,2.16282,4258021.0
2006-11-13 10:54:00,2.16281,2.16299,2.16281,2.16292,13839232.0
2006-11-13 10:55:00,2.16291,2.16292,2.16279,2.16292,14428389.0
2006-11-13 10:56:00,2.16295,2.16328,2.16295,2.16321,9635995.0
2006-11-13 10:57:00,2.16311,2.16341,2.16311,2.16341,7236538.0
2006-11-13 10:58:00,2.16338,2.16338,2.16295,2.16295,9043796.0
2006-11-13 10:59:00,2.16303,2.16315,2.1629,2.1629,2261334.0
2006-11-13 11:00:00,2.16302,2.16307,2.16298,2.16307,8432275.0
2006-11-13 11:01:00,2.16295,2.163,2.16274,2.16274,4726181.0
2006-11-13 11:02:00,2.16277,2.16277,2.16262,2.1627,21806074.0
2006-11-13 11:03:00,2.16276,2.16283,2.16268,2.16268,947025.0
2006-11-13 11:04:00,2.16268,2.16295,2.16268,2.1629,3748648.0
2006-11-13 11:05:00,2.16308,2.16325,2.16308,2.16325,9206698.0
2006-11-13 11:06:00,2.16312,2.16322,2.1631,2.16322,11435132.0
2006-11-13 11:07:00,2.16323,2.16323,2.16307,2.16307,13396251.0
2006-11-13 11:08:00,2.16316,2.16339,2.16316,2.16339,11033328.0
2006-11-13 11:09:00,2.16348,2.16352,2.16326,2.16326,4612656.0
2006-11-13 11:10:00,2.16326,2.16326,2.16319,2.16321,2621534.0
2006-11-13 11:11:00,2.16327,2.16327,2.16322,2.16322,5051152.0
2006-11-13 11:12:00,2.16343,2.16366,2.16341,2.16366,2935107.0
2006-11-13 11:13:00,2.16363,2.1637,2.16353,2.16367,6661519.0
2006-11-13 11:14:00,2.1637,2.16382,2.1637,2.16382,12238586.0
2006-11-13 11:15:00,2.16395,2.16413,2.16395,2.16413,14287676.0
2006-11-13 11:16:00,2.16423,2.16444,2.16422,2.16422,3618125.0
2006-11-13 11:17:00,2.16424,2.16441,2.16423,2.16423,7801124.0
2006-11-13 11:18:00,2.16441,2.16441,2.16411,2.16411,6345018.0
2006-11-13 11:19:00,2.16423,2.16437,2.16391,2.16433,7263000.0
2006-11-13 11:20:00,2.16425,2.16425,2.16391,2.16391,2232765.0
2006-11-13 11:21:00,2.1639,2.16394,2.1637,2.16394,8818581.0
2006-11-13 11:22:00,2.16411,2.16424,2.16404,2.16424,2993317.0
2006-11-13 11:23:00,2.16426,2.1644,2.16422,2.1644,1462992.0
2006-11-13 11:24:00,2.16443,2.16443,2.16426,2.16438,9544151.0
2006-11-13 11:25:00,2.16425,2.16425,2.1641,2.16416,6127401.0
2006-11-13 11:26:00,2.16419,2.16419,2.16403,2.16405,2388559.0
2006-11-13 11:27:00,2.16408,2.16408,2.16381,2.16381,6350561.0
2006-11-13 11:28:00,2.1639,2.16398,2.16376,2.16398,2201960.0
2006-11-13 11:29:00,2.16415,2.1643,2.16409,2.1643,4009412.0
2006-11-13 11:30:00,2.16434,2.1645,2.16427,2.16446,3761808.0
2006-11-13 11:31:00,2.16475,2.16494,2.16475,2.16494,6460137.0
2006-11-13 11:32:00,2.16501,2.16514,2.16496,2.16505,4599704.0
2006-11-13 11:33:00,2.165,2.16507,2.16492,2.16505,4566974.0
2006-11-13 11:34:00,2.16517,2.1653,2.16493,2.1653,20459677.0
2006-11-13 11:35:00,2.16521,2.16521,2.16471,2.16471,2780398.0
2006-11-13 11:36:00,2.16449,2.16449,2.16441,2.16446,5141882.0
2006-11-13 11:37:00,2.16452,2.16452,2.16417,2.16417,2725030.0
2006-11-13 11:38:00,2.16408,2.16411,2.16396,2.16396,2182315.0
2006-11-13 11:39:00,2.16389,2.16389,2.16369,2.16369,18697591.0
2006-11-13 11:40:00,2.16364,2.16364,2.16335,2.16341,10261468.0
2006-11-13 11:41:00,2.16334,2.16337,2.16295,2.16337,4036691.0
2006-11-13 11:42:00,2.16307,2.16372,2.16307,2.16372,8772685.0
2006-11-13 11:43:00,2.16379,2.16407,2.16374,2.16404,42799823.0
2006-11-13 11:44:00,2.16397,2.16429,2.16387,2.16429,16444720.0
2006-11-13 11:45:00,2.16437,2.16453,2.16429,2.16453,4473466.0
2006-11-13 11:46:00,2.16445,2.16445,2.16376,2.16376,7008654.0
2006-11-13 11:47:00,2.16376,2.16376,2.16347,2.16347,4242433.0
2006-11-13 11:48:00,2.16342,2.16342,2.16307,2.16308,18232916.0
2006-11-13 11:49:00,2.16303,2.16304,2.1629,2.16297,4571920.0
2006-11-13 11:50:00,2.16301,2.16301,2.16277,2.16289,13563162.0
2006-11-13 11:51:00,2.1629,2.1629,2.1626,2.16284,23941499.0
2006-11-13 11:52:00,2.16276,2.16279,2.16262,2.16262,11407676.0
2006-11-13 11:53:00,2.16256,2.16256,2.16216,2.16216,5370366.0
2006-11-13 11:54:00,2.16209,2.16209,2.16187,2.1619,1099098.0
2006-11-13 11:55:00,2.16188,2.16188,2.16149,2.16149,5420423.0
2006-11-13 11:56:00,2.16163,2.16172,2.16161,2.16164,1854936.0
2006-11-13 11:57:00,2.16164,2.16164,2.16138,2.16162,12531648.0
2006-11-13 11:58:00,2.16186,2.16214,2.16165,2.16165,2093749.0
2006-11-13 11:59:00,2.16156,2.16163,2.16133,2.16133,9429846.0
2006-11-13 12:00:00,2.16107,2.16107,2.1608,2.16091,731952.0
2006-11-13 12:01:00,2.16099,2.16099,2.16071,2.16088,2413576.0
2006-11-13 12:02:00,2.16093,2.16093,2.16058,2.16091,2494675.0
2006-11-13 12:03:00,2.16094,2.16112,2.16086,2.16112,3443800.0
2006-11-13 12:04:00,2.16101,2.16102,2.16091,2.16099,4924718.0
2006-11-13 12:05:00,2.16118,2.16137,2.16114,2.16123,1060540.0
2006-11-13 12:06:00,2.161,2.16116,2.16062,2.16062,11544985.0
2006-11-13 12:07:00,2.16091,2.16095,2.16073,2.16095,12758017.0
2006-11-13 12:08:00,2.16095,2.16122,2.16094,2.16122,15787803.0
2006-11-13 12:09:00,2.1613,2.16158,2.1613,2.16158,1238016.0
2006-11-13 12:10:00,2.16177,2.16191,2.16176,2.16186,6168247.0
2006-11-13 12:11:00,2.16176,2.16176,2.16153,2.16153,3129020.0
2006-11-13 12:12:00,2.16153,2.16182,2.16153,2.16182,5359136.0
2006-11-13 12:13:00,2.16188,2.16195,2.16176,2.16192,3743717.0
2006-11-13 12:14:00,2.16196,2.16196,2.16171,2.16171,14361008.0
2006-11-13 12:15:00,2.16181,2.16192,2.16179,2.1619,3366132.0
2006-11-13 12:16:00,2.16186,2.16187,2.16144,2.16174,1423603.0
2006-11-13 12:17:00,2.16173,2.1619,2.16173,2.1619,8557309.0
2006-11-13 12:18:00,2.16188,2.16192,2.16185,2.16189,1097042.0
2006-11-13 12:19:00,2.16174,2.16194,2.16174,2.16194,7360137.0
2006-11-13 12:20:00,2.16201,2.16222,2.16201,2.16222,4229037.0
2006-11-13 12:21:00,2.16219,2.16265,2.16219,2.16265,8564551.0
2006-11-13 12:22:00,2.1626,2.1626,2.16226,2.16229,5521802.0
2006-11-13 12:23:00,2.16238,2.16257,2.16238,2.16245,6497325.0
2006-11-13 12:24:00,2.16244,2.16306,2.16244,2.16306,3383974.0
2006-11-13 12:25:00,2.16301,2.16362,2.16301,2.16362,9649608.0
2006-11-13 12:26:00,2.16369,2.16371,2.16336,2.16349,674911.0
2006-11-13 12:27:00,2.1634,2.1634,2.16316,2.16325,10498484.0
2006-11-13 12:28:00,2.16311,2.16311,2.16229,2.16229,8564626.0
2006-11-13 12:29:00,2.16229,2.16229,2.16175,2.16177,5929387.0
2006-11-13 12:30:00,2.16178,2.16178,2.16157,2.16164,1346520.0
2006-11-13 12:31:00,2.16166,2.16166,2.16147,2.16147,1955644.0
2006-11-13 12:32:00,2.16147,2.1616,2.16124,2.16148,11072555.0
2006-11-13 12:33:00,2.16159,2.16165,2.16149,2.16164,18073049.0
2006-11-13 12:34:00,2.16164,2.16164,2.16146,2.1616,6777292.0
2006-11-13 12:35:00,2.16174,2.16181,2.16141,2.16141,2384555.0
2006-11-13 12:36:00,2.16139,2.16139,2.16094,2.16121,3641312.0
2006-11-13 12:37:00,2.16109,2.16109,2.16051,2.16075,19176174.0
2006-11-13 12:38:00,2.16062,2.1607,2.1604,2.1604,2018375.0
2006-11-13 12:39:00,2.16054,2.16055,2.1604,2.16049,2199661.0
2006-11-13 12:40:00,2.16039,2.16039,2.16019,2.1602,11961490.0
2006-11-13 12:41:00,2.16027,2.16048,2.16027,2.16037,2922059.0
2006-11-13 12:42:00,2.16053,2.16071,2.16038,2.16048,5035794.0
2006-11-13 12:43:00,2.16043,2.16068,2.16043,2.16054,4433091.0
2006-11-13 12:44:00,2.16046,2.16047,2.16003,2.16003,8088828.0
2006-11-13 12:45:00,2.15997,2.15997,2.15976,2.15984,1938780.0
2006-11-13 12:46:00,2.15982,2.15982,2.15948,2.15954,5261143.0
2006-11-13 12:47:00,2.15955,2.15955,2.15937,2.15946,2069863.0
2006-11-13 12:48:00,2.15952,2.15959,2.15946,2.15948,11468593.0
2006-11-13 12:49:00,2.15951,2.15951,2.1593,2.15943,3410129.0
2006-11-13 12:50:00,2.15936,2.15948,2.15932,2.15948,2408179.0
2006-11-13 12:51:00,2.15934,2.15953,2.15904,2.1593,6085857.0
2006-11-13 12:52:00,2.15933,2.15933,2.15921,2.15921,3135042.0
2006-11-13 12:53:00,2.15925,2.15969,2.15925,2.15969,14618701.0
2006-11-13 12:54:00,2.15974,2.16012,2.15974,2.16012,4915461.0
2006-11-13 12:55:00,2.16017,2.16043,2.16017,2.16041,10564151.0
2006-11-13 12:56:00,2.16028,2.16056,2.16028,2.16052,5827450.0
2006-11-13 12:57:00,2.16038,2.16038,2.16022,2.16022,3934967.0
2006-11-13 12:58:00,2.16031,2.16049,2.16031,2.16045,18296666.0
2006-11-13 12:59:00,2.16039,2.16044,2.16022,2.16043,3397240.0
2006-11-13 13:00:00,2.16046,2.16046,2.16009,2.16016,1359606.0
2006-11-13 13:01:00,2.1601,2.16011,2.1596,2.15994,13770825.0
2006-11-13 13:02:00,2.15986,2.15986,2.15965,2.15977,9770066.0
2006-11-13 13:03:00,2.15972,2.15972,2.15936,2.15936,5990804.0
2006-11-13 13:04:00,2.15924,2.1593,2.15919,2.1592,5904355.0
2006-11-13 13:05:00,2.15912,2.15912,2.15888,2.15888,5521453.0
2006-11-13 13:06:00,2.15876,2.15899,2.15876,2.1589,3651363.0
2006-11-13 13:07:00,2.15882,2.15885,2.15869,2.15874,4115184.0
2006-11-13 13:08:00,2.15875,2.15889,2.15862,2.15889,2144708.0
2006-11-13 13:09:00,2.1589,2.15899,2.15882,2.15884,1431459.0
2006-11-13 13:10:00,2.15899,2.15911,2.15899,2.15901,8454550.0
2006-11-13 13:11:00,2.15899,2.15902,2.15886,2.15891,4181946.0
2006-11-13 13:12:00,2.1587,2.15888,2.1587,2.15888,2473546.0
2006-11-13 13:13:00,2.15884,2.15898,2.15879,2.15898,5509007.0
2006-11-13 13:14:00,2.15891,2.15923,2.15891,2.15923,3477269.0
2006-11-13 13:15:00,2.1595,2.15953,2.15941,2.15953,2745207.0
2006-11-13 13:16:00,2.15953,2.15953,2.15934,2.15934,1268184.0
2006-11-13 13:17:00,2.15934,2.15934,2.15906,2.1591,18835721.0
2006-11-13 13:18:00,2.15912,2.15912,2.15891,2.15891,2907721.0
2006-11-13 13:19:00,2.15891,2.15891,2.15872,2.15873,3170565.0
2006-11-13 13:20:00,2.15875,2.15875,2.15812,2.15812,7887986.0
2006-11-13 13:21:00,2.15796,2.15796,2.15754,2.15754,2122987.0
2006-11-13 13:22:00,2.15748,2.15756,2.15729,2.15755,11750247.0
2006-11-13 13:23:00,2.1575,2.15754,2.15731,2.15731,6703472.0
2006-11-13 13:24:00,2.15716,2.15758,2.15716,2.15758,1363496.0
2006-11-13 13:25:00,2.15771,2.15782,2.15765,2.15765,9170912.0
2006-11-13 13:26:00,2.1576,2.15769,2.15754,2.15769,4317951.0
2006-11-13 13:27:00,2.1576,2.1578,2.1576,2.15771,3852329.0
2006-11-13 13:28:00,2.15766,2.15779,2.1574,2.15779,2661907.0
2006-11-13 13:29:00,2.15777,2.15797,2.15774,2.15797,8456053.0
2006-11-13 13:30:00,2.15803,2.15808,2.15796,2.15799,3351433.0
2006-11-13 13:31:00,2.15795,2.15795,2.15775,2.15786,5235384.0
2006-11-13 13:32:00,2.15774,2.15792,2.15774,2.15777,2968262.0
2006-11-13 13:33:00,2.1577,2.15781,2.1577,2.15779,5597252.0
2006-11-13 13:34:00,2.15782,2.15802,2.15782,2.15798,12202369.0
2006-11-13 13:35:00,2.15813,2.15834,2.15813,2.1583,1109737.0
2006-11-13 13:36:00,2.1581,2.1581,2.15743,2.15743,8360606.0
2006-11-13 13:37:00,2.15753,2.15774,2.15753,2.15766,11514788.0
2006-11-13 13:38:00,2.15767,2.15767,2.15753,2.15759,13228908.0
2006-11-13 13:39:00,2.15776,2.15804,2.15776,2.15792,5346294.0
2006-11-13 13:40:00,2.1579,2.1579,2.15743,2.15743,8320768.0
2006-11-13 13:41:00,2.15748,2.15773,2.15745,2.15773,7890635.0
2006-11-13 13:42:00,2.15788,2.15813,2.15788,2.15795,2093361.0
2006-11-13 13:43:00,2.15777,2.15786,2.15765,2.15786,779293.0
2006-11-13 13:44:00,2.1579,2.1579,2.15772,2.15777,12253059.0
2006-11-13 13:45:00,2.15763,2.15772,2.15757,2.15757,2043038.0
2006-11-13 13:46:00,2.15762,2.15762,2.15735,2.15735,5764046.0
2006-11-13 13:47:00,2.15731,2.1574,2.15719,2.15734,13654516.0
2006-11-13 13:48:00,2.15735,2.15744,2.15729,2.15738,1584670.0
2006-11-13 13:49:00,2.15727,2.15765,2.15727,2.15765,11106022.0
2006-11-13 13:50:00,2.15775,2.15806,2.15775,2.15806,2621208.0
2006-11-13 13:51:00,2.1583,2.15846,2.1583,2.15846,538655.0
2006-11-13 13:52:00,2.15848,2.15856,2.15848,2.15851,4130920.0
2006-11-13 13:53:00,2.1585,2.15876,2.1585,2.1587,16673540.0
2006-11-13 13:54:00,2.15877,2.15901,2.15877,2.15901,1184907.0
2006-11-13 13:55:00,2.15892,2.15915,2.15887,2.15887,14997438.0
2006-11-13 13:56:00,2.15929,2.15929,2.15875,2.15923,16103731.0
2006-11-13 13:57:00,2.15926,2.15951,2.15926,2.15951,1590961.0
2006-11-13 13:58:00,2.15946,2.15957,2.1594,2.15957,4891966.0
2006-11-13 13:59:00,2.15964,2.15993,2.15938,2.15993,4649586.0
2006-11-13 14:00:00,2.15994,2.16027,2.15994,2.16027,1947214.0
2006-11-13 14:01:00,2.16013,2.16013,2.15973,2.15973,2220368.0
2006-11-13 14:03:00,2.15952,2.15968,2.15952,2.15957,4489982.0
2006-11-13 14:04:00,2.15955,2.15955,2.15927,2.15927,607528.0
2006-11-13 14:05:00,2.15924,2.15924,2.15907,2.1591,2023159.0
2006-11-13 14:06:00,2.15907,2.15907,2.15874,2.15883,4112943.0
2006-11-13 14:07:00,2.15889,2.15896,2.15882,2.15896,2594611.0
2006-11-13 14:08:00,2.15891,2.15891,2.15869,2.15869,2619613.0
2006-11-13 14:09:00,2.15861,2.15899,2.15858,2.15858,9905542.0
2006-11-13 14:10:00,2.15906,2.15918,2.15906,2.1591,855127.0
2006-11-13 14:11:00,2.15918,2.15942,2.15918,2.15942,19726530.0
2006-11-13 14:12:00,2.15933,2.15972,2.15933,2.15972,1893128.0
2006-11-13 14:13:00,2.15975,2.15975,2.15974,2.15974,1400108.0
2006-11-13 14:14:00,2.15982,2.15997,2.15975,2.15988,11683204.0
2006-11-13 14:15:00,2.16007,2.16037,2.16004,2.16021,8180237.0
2006-11-13 14:16:00,2.1601,2.1601,2.15979,2.16009,6832635.0
2006-11-13 14:17:00,2.16019,2.16039,2.16019,2.1603,3513803.0
2006-11-13 14:18:00,2.16023,2.16032,2.16021,2.16027,1761772.0
2006-11-13 14:19:00,2.16019,2.16019,2.15986,2.15986,11198548.0
2006-11-13 14:20:00,2.15979,2.15997,2.15967,2.15997,1739518.0
2006-11-13 14:21:00,2.16007,2.16023,2.16007,2.16023,11792759.0
2006-11-13 14:22:00,2.16019,2.16034,2.16015,2.16023,9639366.0
2006-11-13 14:23:00,2.16018,2.16027,2.16018,2.16026,16627243.0
2006-11-13 14:24:00,2.16024,2.16024,2.16002,2.16007,2167111.0
2006-11-13 14:25:00,2.16009,2.16022,2.16009,2.16012,7951147.0
2006-11-13 14:26:00,2.16003,2.16023,2.16003,2.16012,7393482.0
2006-11-13 14:27:00,2.15999,2.15999,2.15984,2.15985,1705482.0
2006-11-13 14:28:00,2.16012,2.1604,2.16012,2.16029,13182922.0
2006-11-13 14:29:00,2.1601,2.16014,2.15986,2.16014,1916771.0
2006-11-13 14:30:00,2.16022,2.16034,2.16022,2.16026,7416468.0
2006-11-13 14:31:00,2.1603,2.1603,2.16009,2.16011,3469882.0
2006-11-13 14:32:00,2.16008,2.16024,2.16008,2.1602,34323526.0
2006-11-13 14:33:00,2.1603,2.1603,2.16022,2.16026,12170720.0
2006-11-13 14:34:00,2.16022,2.16044,2.16022,2.16044,242297.0
2006-11-13 14:35:00,2.16041,2.1605,2.16025,2.1605,8568736.0
2006-11-13 14:36:00,2.16067,2.16086,2.16067,2.16069,995360.0
2006-11-13 14:37:00,2.16043,2.16043,2.16025,2.1603,14567170.0
2006-11-13 14:38:00,2.16036,2.1604,2.16012,2.1604,5627699.0
2006-11-13 14:39:00,2.16041,2.16063,2.16034,2.16063,4282299.0
2006-11-13 14:40:00,2.16071,2.1609,2.16068,2.1609,8125024.0
2006-11-13 14:41:00,2.16089,2.161,2.1607,2.161,3179909.0
2006-11-13 14:42:00,2.16102,2.16118,2.16098,2.16112,2502678.0
2006-11-13 14:43:00,2.1611,2.16126,2.1611,2.16126,7586950.0
2006-11-13 14:44:00,2.16131,2.16131,2.16106,2.16125,10011931.0
2006-11-13 14:45:00,2.16112,2.16116,2.16097,2.16097,3555606.0
2006-11-13 14:46:00,2.16099,2.16099,2.16093,2.16097,5708559.0
2006-11-13 14:47:00,2.16097,2.1612,2.16097,2.1612,12512795.0
2006-11-13 14:48:00,2.16125,2.16148,2.16119,2.16148,5639264.0
2006-11-13 14:49:00,2.16124,2.16124,2.16102,2.16102,7873832.0
2006-11-13 14:50:00,2.16097,2.16097,2.16071,2.16074,2848278.0
2006-11-13 14:51:00,2.16073,2.16073,2.16059,2.16063,5800461.0
2006-11-13 14:52:00,2.1608,2.16091,2.16077,2.16079,3619349.0
2006-11-13 14:53:00,2.16062,2.16062,2.16041,2.16041,1791616.0
2006-11-13 14:54:00,2.16039,2.16055,2.16039,2.16044,3339608.0
2006-11-13 14:55:00,2.16057,2.16064,2.16046,2.16064,10466119.0
2006-11-13 14:56:00,2.16067,2.16071,2.16047,2.16057,2607415.0
2006-11-13 14:57:00,2.16065,2.16079,2.1606,2.16079,6243119.0
2006-11-13 14:58:00,2.16078,2.16078,2.16067,2.16067,2462965.0
2006-11-13 14:59:00,2.16079,2.16102,2.16079,2.16083,11070541.0
2006-11-13 15:00:00,2.16104,2.16125,2.16104,2.16125,4944775.0
2006-11-13 15:01:00,2.16126,2.16126,2.16116,2.16116,432752.0
2006-11-13 15:02:00,2.16129,2.16135,2.16114,2.16119,5004505.0
2006-11-13 15:03:00,2.16119,2.16141,2.16118,2.16141,2124948.0
2006-11-13 15:04:00,2.16146,2.16167,2.16135,2.16167,4923205.0
2006-11-13 15:05:00,2.16176,2.16184,2.16176,2.1618,717100.0
2006-11-13 15:06:00,2.16192,2.16215,2.16192,2.16215,3498825.0
2006-11-13 15:07:00,2.16226,2.16235,2.16225,2.16225,2873115.0
2006-11-13 15:08:00,2.1621,2.1621,2.16188,2.16203,22377541.0
2006-11-13 15:09:00,2.16214,2.16246,2.16214,2.16246,5856014.0
2006-11-13 15:10:00,2.16254,2.16278,2.16254,2.16278,11403058.0
2006-11-13 15:11:00,2.16283,2.16295,2.1628,2.1628,2399446.0
2006-11-13 15:12:00,2.16289,2.16289,2.1624,2.1624,5130961.0
2006-11-13 15:13:00,2.16229,2.16244,2.16227,2.16241,4551827.0
2006-11-13 15:14:00,2.16265,2.16285,2.16261,2.16285,3890464.0
2006-11-13 15:15:00,2.16309,2.16309,2.16267,2.16277,6105251.0
2006-11-13 15:16:00,2.16277,2.16277,2.16253,2.16262,5301677.0
2006-11-13 15:17:00,2.16274,2.16302,2.16274,2.16296,1086905.0
2006-11-13 15:18:00,2.16315,2.16376,2.16315,2.16376,3576629.0
2006-11-13 15:19:00,2.16383,2.164,2.16382,2.16389,6690477.0
2006-11-13 15:20:00,2.16393,2.16435,2.16393,2.16435,2166040.0
2006-11-13 15:21:00,2.16435,2.16466,2.16428,2.16466,9557497.0
2006-11-13 15:22:00,2.1645,2.1645,2.16401,2.16411,2146445.0
2006-11-13 15:23:00,2.16407,2.16449,2.16407,2.16437,2630488.0
2006-11-13 15:24:00,2.16423,2.16461,2.16423,2.16461,27344616.0
2006-11-13 15:25:00,2.16465,2.16494,2.16465,2.16491,6145916.0
2006-11-13 15:26:00,2.1648,2.16521,2.1648,2.16521,7216082.0
2006-11-13 15:27:00,2.1653,2.16545,2.1653,2.16545,130877.0
2006-11-13 15:28:00,2.16546,2.16549,2.16529,2.16545,20235134.0
2006-11-13 15:29:00,2.16542,2.16542,2.165,2.16533,2318346.0
2006-11-13 15:30:00,2.16521,2.16541,2.16514,2.16538,6729644.0
2006-11-13 15:31:00,2.16524,2.16524,2.16498,2.16506,9521810.0
2006-11-13 15:32:00,2.16513,2.16529,2.16512,2.16526,15217935.0
2006-11-13 15:33:00,2.16514,2.16514,2.16446,2.16491,7747689.0
2006-11-13 15:34:00,2.16481,2.16481,2.16431,2.16443,13702885.0
2006-11-13 15:35:00,2.16426,2.16427,2.16397,2.16424,6051595.0
2006-11-13 15:36:00,2.16405,2.16433,2.16405,2.16433,1142795.0
2006-11-13 15:37:00,2.16454,2.16475,2.16454,2.16475,10843185.0
2006-11-13 15:38:00,2.16479,2.16492,2.1646,2.16492,7090317.0
2006-11-13 15:39:00,2.16506,2.16516,2.16496,2.16508,7022983.0
2006-11-13 15:40:00,2.16498,2.16498,2.16488,2.16489,18688312.0
2006-11-13 15:41:00,2.1648,2.1648,2.16461,2.16464,2072447.0
2006-11-13 15:42:00,2.16464,2.16464,2.16446,2.16451,4460327.0
2006-11-13 15:43:00,2.16445,2.16446,2.16436,2.16441,6601276.0
2006-11-13 15:44:00,2.16432,2.1646,2.16426,2.16426,12123483.0
2006-11-13 15:45:00,2.16424,2.16424,2.16403,2.16409,6562735.0
2006-11-13 15:46:00,2.16402,2.16409,2.16384,2.16393,2036538.0
2006-11-13 15:47:00,2.16396,2.16436,2.16396,2.1643,6579814.0
2006-11-13 15:48:00,2.16429,2.16429,2.1638,2.16427,9841046.0
2006-11-13 15:49:00,2.16426,2.16427,2.16414,2.16427,7651168.0
2006-11-13 15:50:00,2.16418,2.16418,2.1638,2.16412,5877131.0
2006-11-13 15:51:00,2.16385,2.16395,2.16376,2.16376,2878923.0
2006-11-13 15:52:00,2.16385,2.16422,2.16385,2.16389,4211624.0
2006-11-13 15:53:00,2.16368,2.1637,2.16348,2.16348,4789865.0
2006-11-13 15:54:00,2.1637,2.16384,2.1637,2.16372,6041554.0
2006-11-13 15:55:00,2.16362,2.16451,2.16362,2.16451,1895706.0
2006-11-13 15:56:00,2.16456,2.16463,2.16434,2.16441,2555073.0
2006-11-13 15:57:00,2.16437,2.16439,2.16419,2.16432,1949615.0
2006-11-13 15:58:00,2.16435,2.16443,2.16421,2.16424,12446703.0
2006-11-13 15:59:00,2.164,2.16425,2.16386,2.16425,5569497.0
2006-11-13 16:00:00,2.16426,2.16453,2.16426,2.16451,13542933.0
2006-11-13 16:01:00,2.16452,2.16463,2.16444,2.16463,427619.0
2006-11-13 16:02:00,2.16442,2.16442,2.16398,2.16398,47465829.0
2006-11-13 16:03:00,2.16391,2.16394,2.16365,2.1637,7947116.0
2006-11-13 16:04:00,2.16365,2.16365,2.16332,2.16332,13832561.0
2006-11-13 16:05:00,2.16309,2.16328,2.16307,2.16307,2393806.0
2006-11-13 16:06:00,2.16316,2.16316,2.16288,2.16288,1482849.0
2006-11-13 16:07:00,2.16295,2.16295,2.16244,2.16278,1588059.0
2006-11-13 16:08:00,2.16273,2.16274,2.16248,2.16248,15423009.0
2006-11-13 16:09:00,2.1625,2.1625,2.16212,2.16212,2257623.0
2006-11-13 16:10:00,2.16219,2.16219,2.16202,2.16202,6963272.0
2006-11-13 16:11:00,2.16188,2.16192,2.16186,2.16186,13477923.0
2006-11-13 16:12:00,2.16196,2.16229,2.16196,2.16208,3007416.0
2006-11-13 16:13:00,2.16212,2.16216,2.16192,2.16215,5620417.0
2006-11-13 16:14:00,2.16217,2.16232,2.16217,2.16232,1463894.0
2006-11-13 16:15:00,2.16243,2.16257,2.1624,2.16253,5390211.0
2006-11-13 16:16:00,2.1626,2.1626,2.16216,2.16216,2375489.0
2006-11-13 16:17:00,2.16215,2.16237,2.16186,2.1621,16244864.0
2006-11-13 16:18:00,2.16202,2.16202,2.16176,2.16198,7847002.0
2006-11-13 16:19:00,2.16184,2.16184,2.16155,2.16175,7819364.0
2006-11-13 16:20:00,2.16175,2.16175,2.16151,2.16155,7860301.0
2006-11-13 16:21:00,2.16176,2.16199,2.16174,2.16199,1914168.0
2006-11-13 16:22:00,2.162,2.16204,2.16197,2.16204,12426470.0
2006-11-13 16:23:00,2.1619,2.1619,2.16167,2.16176,19749868.0
2006-11-13 16:24:00,2.16198,2.16207,2.16188,2.16188,10453836.0
2006-11-13 16:25:00,2.16194,2.16222,2.16194,2.16209,10501359.0
2006-11-13 16:26:00,2.16198,2.16235,2.16198,2.16235,9157780.0
2006-11-13 16:27:00,2.16237,2.16259,2.16237,2.16237,8251277.0
2006-11-13 16:28:00,2.16252,2.16256,2.16242,2.16242,4168967.0
2006-11-13 16:29:00,2.16218,2.16241,2.16218,2.16241,3007472.0
2006-11-13 16:30:00,2.16241,2.16241,2.16214,2.16214,20192417.0
2006-11-13 16:31:00,2.16216,2.16216,2.16202,2.16211,1308486.0
2006-11-13 16:32:00,2.16207,2.16218,2.16187,2.16187,5630813.0
2006-11-13 16:33:00,2.16196,2.16239,2.16189,2.16239,4126021.0
2006-11-13 16:34:00,2.16219,2.16222,2.16179,2.16186,6590263.0
2006-11-13 16:35:00,2.16193,2.16227,2.16049,2.16227,2746993.0
2006-11-13 16:36:00,2.16223,2.16248,2.16222,2.16228,1889886.0
2006-11-13 16:37:00,2.16222,2.16222,2.16187,2.16187,5456922.0
2006-11-13 16:38:00,2.16183,2.16183,2.16175,2.16178,5225850.0
2006-11-13 16:39:00,2.16175,2.16175,2.16147,2.1617,3776489.0
2006-11-13 16:40:00,2.16173,2.16189,2.1617,2.1617,6380854.0
2006-11-13 16:41:00,2.16179,2.16185,2.16179,2.16185,1271613.0
2006-11-13 16:42:00,2.16173,2.16177,2.16153,2.1617,3056336.0
2006-11-13 16:43:00,2.16158,2.16173,2.1615,2.1615,9243017.0
2006-11-13 16:44:00,2.16148,2.16148,2.16104,2.16104,1694793.0
2006-11-13 16:45:00,2.16101,2.16101,2.16078,2.16078,8412863.0
2006-11-13 16:46:00,2.16097,2.16125,2.16097,2.16104,2448584.0
2006-11-13 16:47:00,2.16093,2.16093,2.16063,2.16077,10555625.0
2006-11-13 16:48:00,2.16075,2.16082,2.16061,2.16061,8762051.0
2006-11-13 16:49:00,2.16055,2.16055,2.16039,2.16049,1999198.0
2006-11-13 16:50:00,2.16055,2.1608,2.16055,2.1608,12252527.0
2006-11-13 16:51:00,2.1608,2.1608,2.16061,2.16068,8118907.0
2006-11-13 16:52:00,2.16056,2.16056,2.16013,2.16033,5101170.0
2006-11-13 16:53:00,2.16029,2.16032,2.1601,2.16027,7051588.0
2006-11-13 16:54:00,2.16037,2.16043,2.16024,2.16024,1911433.0
2006-11-13 16:55:00,2.16012,2.16012,2.15985,2.15985,2598161.0
2006-11-13 16:56:00,2.15983,2.15983,2.15958,2.15968,1132733.0
2006-11-13 16:57:00,2.15955,2.15955,2.15921,2.15936,12849014.0
2006-11-13 16:58:00,2.15932,2.15938,2.15918,2.15918,2417985.0
2006-11-13 16:59:00,2.15913,2.15936,2.15907,2.15931,10422032.0
2006-11-13 17:00:00,2.15943,2.15991,2.15942,2.15991,7755282.0
2006-11-13 17:01:00,2.15978,2.1599,2.15962,2.15985,897193.0
2006-11-13 17:02:00,2.15984,2.1599,2.15972,2.15974,6440946.0
2006-11-13 17:03:00,2.15975,2.1598,2.15968,2.15968,4582989.0
2006-11-13 17:04:00,2.15962,2.15962,2.15935,2.15935,3034240.0
2006-11-13 17:05:00,2.15925,2.15943,2.1591,2.15943,3116513.0
2006-11-13 17:06:00,2.1595,2.15974,2.15809,2.15956,19458722.0
2006-11-13 17:07:00,2.15952,2.15952,2.15909,2.15929,10963909.0
2006-11-13 17:08:00,2.15918,2.15923,2.15901,2.15901,4108357.0
2006-11-13 17:09:00,2.15905,2.15943,2.15905,2.15943,3081715.0
2006-11-13 17:10:00,2.15964,2.15971,2.15952,2.15971,2785007.0
2006-11-13 17:11:00,2.15976,2.15978,2.15957,2.15957,2817757.0
2006-11-13 17:12:00,2.15967,2.15978,2.15958,2.15966,9005037.0
2006-11-13 17:13:00,2.15971,2.15994,2.15966,2.15994,2865504.0
2006-11-13 17:14:00,2.1599,2.1599,2.15972,2.15985,7024186.0
2006-11-13 17:15:00,2.15973,2.15973,2.15912,2.15912,11062502.0
2006-11-13 17:16:00,2.15922,2.15928,2.15914,2.15928,14243405.0
2006-11-13 17:17:00,2.15941,2.15958,2.15941,2.15958,4383285.0
2006-11-13 17:18:00,2.15948,2.15948,2.15921,2.15921,19915378.0
2006-11-13 17:19:00,2.15913,2.15918,2.15874,2.15906,2322564.0
2006-11-13 17:20:00,2.15899,2.15899,2.15869,2.15869,798082.0
2006-11-13 17:21:00,2.15874,2.15893,2.15859,2.15893,2778248.0
2006-11-13 17:22:00,2.15893,2.15893,2.15854,2.15854,719647.0
2006-11-13 17:23:00,2.15837,2.15871,2.15837,2.15871,1744298.0
2006-11-13 17:24:00,2.15892,2.15897,2.15885,2.15897,498962.0
2006-11-13 17:25:00,2.15897,2.1592,2.15897,2.1592,8543805.0
2006-11-13 17:26:00,2.15925,2.15968,2.15921,2.15968,11318451.0
2006-11-13 17:27:00,2.15971,2.15979,2.15969,2.15969,2371781.0
2006-11-13 17:28:00,2.1597,2.16025,2.15848,2.16025,5475019.0
2006-11-13 17:29:00,2.16028,2.16052,2.15988,2.15988,4469194.0
2006-11-13 17:30:00,2.1599,2.1609,2.15874,2.1609,6113466.0
2006-11-13 17:31:00,2.16101,2.16105,2.16086,2.16087,6235109.0
2006-11-13 17:32:00,2.16086,2.16116,2.16077,2.16116,6277918.0
2006-11-13 17:33:00,2.16118,2.16141,2.16118,2.16141,7403000.0
2006-11-13 17:34:00,2.16159,2.16176,2.16127,2.16148,16265809.0
2006-11-13 17:35:00,2.16141,2.16142,2.1613,2.16139,4251380.0
2006-11-13 17:36:00,2.1614,2.16165,2.16131,2.1616,4111873.0
2006-11-13 17:37:00,2.16158,2.16169,2.16154,2.16154,677904.0
2006-11-13 17:38:00,2.1617,2.1618,2.1617,2.1618,22032331.0
2006-11-13 17:39:00,2.16163,2.16178,2.16158,2.16176,8558868.0
2006-11-13 17:40:00,2.16173,2.16223,2.16173,2.16223,6136403.0
2006-11-13 17:41:00,2.1623,2.16235,2.16221,2.16224,2011473.0
2006-11-13 17:42:00,2.16226,2.16232,2.16208,2.16216,3144345.0
2006-11-13 17:43:00,2.16232,2.1625,2.16232,2.1624,4946104.0
2006-11-13 17:44:00,2.16236,2.16236,2.16199,2.1622,5178217.0
2006-11-13 17:45:00,2.16226,2.16254,2.16226,2.16254,13152108.0
2006-11-13 17:46:00,2.1627,2.16284,2.1627,2.16276,2996299.0
2006-11-13 17:47:00,2.16278,2.16294,2.16263,2.16263,4781333.0
2006-11-13 17:48:00,2.16276,2.16291,2.16276,2.16291,2272726.0
2006-11-13 17:49:00,2.16285,2.16285,2.16273,2.16282,7318157.0
2006-11-13 17:50:00,2.16272,2.1628,2.16259,2.16259,1812332.0
2006-11-13 17:51:00,2.1624,2.1624,2.16196,2.16227,8436631.0
2006-11-13 17:52:00,2.16244,2.16264,2.16244,2.16251,1317857.0
2006-11-13 17:53:00,2.16249,2.16274,2.16249,2.16274,3793075.0
2006-11-13 17:54:00,2.16276,2.16288,2.16272,2.16285,4936741.0
2006-11-13 17:55:00,2.16297,2.16297,2.16274,2.16274,3478799.0
2006-11-13 17:56:00,2.16285,2.16297,2.16285,2.16289,2269322.0
2006-11-13 17:57:00,2.16314,2.16333,2.16314,2.16332,1224892.0
2006-11-13 17:58:00,2.1633,2.16344,2.1633,2.1633,7721750.0
2006-11-13 17:59:00,2.16354,2.16369,2.16325,2.16339,4071982.0
2006-11-13 18:00:00,2.16347,2.16391,2.16341,2.16383,14707127.0
2006-11-13 18:01:00,2.1637,2.16383,2.16361,2.16364,2591851.0
2006-11-13 18:02:00,2.16357,2.16373,2.16221,2.16358,3732082.0
2006-11-13 18:03:00,2.16356,2.16356,2.16329,2.16342,6772596.0
2006-11-13 18:04:00,2.16329,2.16358,2.16329,2.16329,3431074.0
2006-11-13 18:05:00,2.16325,2.16326,2.163,2.16326,2387870.0
2006-11-13 18:06:00,2.16322,2.16325,2.16296,2.16296,7187294.0
2006-11-13 18:07:00,2.16298,2.16298,2.16283,2.16283,3409585.0
2006-11-13 18:08:00,2.16277,2.16278,2.16251,2.16278,5277494.0
2006-11-13 18:09:00,2.16293,2.16341,2.16293,2.16341,3267210.0
2006-11-13 18:10:00,2.16353,2.16367,2.16324,2.1634,6760568.0
2006-11-13 18:11:00,2.16328,2.16328,2.16309,2.16312,9962193.0
2006-11-13 18:12:00,2.1631,2.1631,2.16275,2.16275,3707237.0
2006-11-13 18:13:00,2.16261,2.16294,2.16261,2.16294,2315070.0
2006-11-13 18:14:00,2.16298,2.16298,2.1628,2.16285,4761154.0
2006-11-13 18:15:00,2.16277,2.16285,2.16269,2.16269,1824550.0
2006-11-13 18:16:00,2.16261,2.16261,2.16213,2.16213,5843937.0
2006-11-13 18:17:00,2.16237,2.1627,2.16236,2.16265,2047186.0
2006-11-13 18:18:00,2.16263,2.16286,2.16252,2.16286,5834036.0
2006-11-13 18:19:00,2.16286,2.16292,2.16266,2.16266,8155037.0
2006-11-13 18:20:00,2.16249,2.16249,2.16232,2.16232,3159505.0
2006-11-13 18:21:00,2.16233,2.16252,2.16232,2.16238,7592172.0
2006-11-13 18:22:00,2.16239,2.16239,2.1622,2.1622,5568280.0
2006-11-13 18:23:00,2.16221,2.16237,2.16216,2.16221,5211033.0
2006-11-13 18:24:00,2.16227,2.16237,2.16226,2.16226,2383725.0
2006-11-13 18:25:00,2.16218,2.16221,2.162,2.16214,3268407.0
2006-11-13 18:26:00,2.16209,2.16213,2.16186,2.16209,8687907.0
2006-11-13 18:27:00,2.16212,2.16229,2.16193,2.16229,15305071.0
2006-11-13 18:28:00,2.16238,2.1626,2.16238,2.16252,2907201.0
2006-11-13 18:29:00,2.16248,2.16278,2.16248,2.16263,1420834.0
2006-11-13 18:30:00,2.16266,2.16277,2.16259,2.1626,3295720.0
2006-11-13 18:31:00,2.1625,2.16281,2.16228,2.16281,2266094.0
2006-11-13 18:32:00,2.16288,2.16297,2.16288,2.16297,8978245.0
2006-11-13 18:33:00,2.16291,2.16307,2.16291,2.163,12354978.0
2006-11-13 18:34:00,2.1629,2.16296,2.1626,2.1626,9681719.0
2006-11-13 18:35:00,2.16254,2.1626,2.16239,2.16239,803313.0
2006-11-13 18:36:00,2.1624,2.16262,2.1624,2.1625,9648035.0
2006-11-13 18:37:00,2.16233,2.16268,2.16233,2.16262,4969197.0
2006-11-13 18:38:00,2.16275,2.16299,2.16275,2.16295,5118387.0
2006-11-13 18:39:00,2.16299,2.16306,2.16299,2.16306,1590149.0
2006-11-13 18:40:00,2.16313,2.1632,2.16309,2.16309,2024586.0
2006-11-13 18:41:00,2.16305,2.16321,2.16301,2.16301,2237863.0
2006-11-13 18:42:00,2.16301,2.16302,2.16289,2.16289,2636992.0
2006-11-13 18:43:00,2.16283,2.16283,2.16268,2.16272,12233893.0
2006-11-13 18:44:00,2.16279,2.163,2.16274,2.163,7380050.0
2006-11-13 18:45:00,2.16304,2.16305,2.16287,2.16287,2629154.0
2006-11-13 18:46:00,2.16308,2.16313,2.16295,2.16295,2786661.0
2006-11-13 18:47:00,2.16306,2.1632,2.16304,2.1632,11325031.0
2006-11-13 18:48:00,2.16315,2.16329,2.16315,2.16317,11901110.0
2006-11-13 18:49:00,2.16313,2.16325,2.16311,2.16311,2486957.0
2006-11-13 18:50:00,2.16326,2.16334,2.16318,2.16324,12441472.0
2006-11-13 18:51:00,2.16325,2.16335,2.16301,2.16332,4615221.0
2006-11-13 18:52:00,2.1633,2.16344,2.16321,2.16344,1253316.0
2006-11-13 18:53:00,2.16357,2.16364,2.16352,2.16361,4091490.0
2006-11-13 18:54:00,2.16359,2.16372,2.16358,2.1637,6105672.0
2006-11-13 18:55:00,2.16371,2.16379,2.16371,2.16372,3587282.0
2006-11-13 18:56:00,2.16365,2.16376,2.16352,2.16352,1196652.0
2006-11-13 18:57:00,2.16362,2.16363,2.16325,2.16363,4537256.0
2006-11-13 18:58:00,2.16367,2.1638,2.16367,2.1638,5045705.0
2006-11-13 18:59:00,2.16379,2.16386,2.16379,2.16385,18256745.0
2006-11-13 19:00:00,2.1639,2.1639,2.16374,2.16374,2485121.0
2006-11-13 19:01:00,2.16381,2.16384,2.16363,2.16363,14119564.0
2006-11-13 19:02:00,2.16359,2.16359,2.16338,2.16344,1555746.0
2006-11-13 19:03:00,2.16326,2.16337,2.16317,2.16317,5205189.0
2006-11-13 19:04:00,2.16331,2.16354,2.16331,2.16354,7805937.0
2006-11-13 19:05:00,2.16343,2.16359,2.16337,2.16337,3869490.0
2006-11-13 19:06:00,2.1632,2.1632,2.16275,2.16311,9239894.0
2006-11-13 19:07:00,2.16319,2.1636,2.16319,2.1636,2766574.0
2006-11-13 19:08:00,2.16368,2.16368,2.16326,2.16326,4130152.0
2006-11-13 19:09:00,2.16326,2.16339,2.16326,2.16339,9784782.0
2006-11-13 19:10:00,2.16337,2.16337,2.16323,2.1633,754357.0
2006-11-13 19:11:00,2.16326,2.16353,2.16326,2.16353,9332842.0
2006-11-13 19:12:00,2.16346,2.1635,2.16333,2.16339,2113605.0
2006-11-13 19:13:00,2.16339,2.16357,2.16335,2.16357,4725349.0
2006-11-13 19:14:00,2.16362,2.16366,2.16337,2.16337,1191709.0
2006-11-13 19:15:00,2.1634,2.1637,2.1633,2.1637,3722590.0
2006-11-13 19:16:00,2.16372,2.16372,2.16359,2.16359,11784007.0
2006-11-13 19:17:00,2.16368,2.16392,2.16349,2.16392,7172286.0
2006-11-13 19:18:00,2.16394,2.16426,2.16377,2.16426,2981711.0
2006-11-13 19:19:00,2.16428,2.16432,2.16291,2.16291,5446377.0
2006-11-13 19:20:00,2.16427,2.16427,2.16415,2.16415,4015310.0
2006-11-13 19:21:00,2.16424,2.16452,2.16424,2.16452,1342509.0
2006-11-13 19:22:00,2.16453,2.1647,2.16453,2.16456,5521933.0
2006-11-13 19:23:00,2.16469,2.16485,2.16469,2.16474,1088981.0
2006-11-13 19:24:00,2.16434,2.16473,2.16434,2.16472,3402324.0
2006-11-13 19:25:00,2.16482,2.16511,2.16482,2.16511,2151706.0
2006-11-13 19:26:00,2.16503,2.16503,2.16478,2.16481,8479479.0
2006-11-13 19:27:00,2.16477,2.16484,2.16467,2.16467,2827747.0
2006-11-13 19:28:00,2.16472,2.16517,2.16472,2.16517,2718562.0
2006-11-13 19:29:00,2.16517,2.16521,2.16512,2.16515,4136040.0
2006-11-13 19:30:00,2.16514,2.16528,2.16502,2.16528,10393824.0
2006-11-13 19:31:00,2.16522,2.16541,2.16522,2.16532,556729.0
2006-11-13 19:32:00,2.1653,2.16536,2.16517,2.16536,937187.0
2006-11-13 19:33:00,2.16533,2.16533,2.16373,2.16478,3745345.0
2006-11-13 19:34:00,2.16505,2.16545,2.16505,2.16537,17330185.0
2006-11-13 19:35:00,2.16544,2.16544,2.16516,2.16516,2595394.0
2006-11-13 19:36:00,2.16525,2.1653,2.16514,2.16522,27940763.0
2006-11-13 19:37:00,2.16532,2.16552,2.16526,2.16552,531071.0
2006-11-13 19:38:00,2.16561,2.16562,2.16543,2.16543,1834359.0
2006-11-13 19:39:00,2.16547,2.16554,2.16531,2.16535,32263167.0
2006-11-13 19:40:00,2.16533,2.16538,2.16522,2.16522,2919013.0
2006-11-13 19:41:00,2.16509,2.16521,2.16506,2.16514,12689252.0
2006-11-13 19:42:00,2.16504,2.1651,2.1649,2.1651,12001688.0
2006-11-13 19:43:00,2.16533,2.16553,2.16513,2.16513,2003671.0
2006-11-13 19:44:00,2.16524,2.16524,2.16497,2.16497,10869191.0
2006-11-13 19:45:00,2.16501,2.16501,2.16465,2.16468,12766389.0
2006-11-13 19:46:00,2.16464,2.16481,2.16456,2.16456,8405136.0
2006-11-13 19:47:00,2.16446,2.16464,2.16433,2.16464,2951100.0
2006-11-13 19:48:00,2.16468,2.16488,2.16468,2.16483,5971802.0
2006-11-13 19:49:00,2.16485,2.16508,2.16484,2.16508,3935973.0
2006-11-13 19:50:00,2.16514,2.16514,2.16497,2.16504,1538084.0
2006-11-13 19:51:00,2.16496,2.16506,2.16489,2.16504,6278217.0
2006-11-13 19:52:00,2.16522,2.16564,2.16522,2.16557,19587002.0
2006-11-13 19:53:00,2.16552,2.16552,2.16525,2.16537,1321136.0
2006-11-13 19:54:00,2.16526,2.16534,2.16526,2.16527,4652093.0
2006-11-13 19:55:00,2.16523,2.16528,2.165,2.16528,6680432.0
2006-11-13 19:56:00,2.16522,2.16529,2.16506,2.16506,6523956.0
2006-11-13 19:57:00,2.16501,2.16511,2.16479,2.16479,814688.0
2006-11-13 19:58:00,2.16503,2.16512,2.16498,2.16506,3190364.0
2006-11-13 19:59:00,2.16506,2.16512,2.16504,2.16507,5630626.0
2006-11-13 20:00:00,2.16509,2.16518,2.16509,2.16518,2206690.0
2006-11-13 20:01:00,2.16517,2.16521,2.16503,2.16503,9783232.0
2006-11-13 20:02:00,2.16506,2.16506,2.16502,2.16502,3596602.0
2006-11-13 20:03:00,2.16503,2.16514,2.16503,2.16508,8080033.0
2006-11-13 20:04:00,2.16506,2.16506,2.16486,2.16489,7572811.0
2006-11-13 20:05:00,2.1649,2.16494,2.1648,2.1648,9254377.0
2006-11-13 20:06:00,2.16476,2.16483,2.16476,2.16483,1484332.0
2006-11-13 20:07:00,2.16487,2.16493,2.16481,2.16481,7223491.0
2006-11-13 20:08:00,2.1648,2.1648,2.16467,2.16467,11601456.0
2006-11-13 20:09:00,2.16452,2.16461,2.16416,2.16431,9787051.0
2006-11-13 20:10:00,2.16415,2.16439,2.16415,2.16439,10858361.0
2006-11-13 20:11:00,2.16428,2.16428,2.16392,2.16392,4754030.0
2006-11-13 20:12:00,2.16385,2.16395,2.1638,2.16395,1034142.0
2006-11-13 20:13:00,2.16395,2.16403,2.16383,2.16403,1185912.0
2006-11-13 20:14:00,2.16398,2.16398,2.1638,2.16384,10739574.0
2006-11-13 20:15:00,2.16376,2.16376,2.16369,2.1637,2721240.0
2006-11-13 20:16:00,2.16364,2.16378,2.16364,2.16366,7180098.0
2006-11-13 20:17:00,2.16353,2.16361,2.16339,2.16353,2764806.0
2006-11-13 20:18:00,2.16358,2.16373,2.16358,2.16373,1295096.0
2006-11-13 20:19:00,2.16369,2.16369,2.16348,2.16361,5628306.0
2006-11-13 20:20:00,2.16371,2.1638,2.16351,2.16351,1397623.0
2006-11-13 20:21:00,2.16362,2.16363,2.16357,2.16363,660102.0
2006-11-13 20:22:00,2.16357,2.16357,2.16338,2.16338,53617.0
2006-11-13 20:23:00,2.16349,2.1635,2.16306,2.16343,18847588.0
2006-11-13 20:24:00,2.16348,2.16352,2.16348,2.16352,1255824.0
2006-11-13 20:25:00,2.16361,2.16375,2.16361,2.16375,1292882.0
2006-11-13 20:26:00,2.16395,2.16419,2.16395,2.16408,507295.0
2006-11-13 20:27:00,2.16405,2.16405,2.16382,2.16382,5111345.0
2006-11-13 20:28:00,2.1636,2.1639,2.16358,2.16358,14603737.0
2006-11-13 20:29:00,2.16356,2.16356,2.16338,2.16355,3139719.0
2006-11-13 20:30:00,2.16362,2.16362,2.16356,2.16356,1859539.0
2006-11-13 20:31:00,2.16364,2.16364,2.16356,2.16356,173101.0
2006-11-13 20:32:00,2.16366,2.16366,2.16365,2.16365,32437.0
2006-11-13 20:33:00,2.16355,2.16385,2.16355,2.16385,6503077.0
2006-11-13 20:34:00,2.16383,2.16388,2.16372,2.16383,1666018.0
2006-11-13 20:35:00,2.16388,2.16406,2.16376,2.16403,10778024.0
2006-11-13 20:36:00,2.16401,2.16402,2.16382,2.16402,2734752.0
2006-11-13 20:37:00,2.16399,2.16399,2.16372,2.16373,8338955.0
2006-11-13 20:38:00,2.1638,2.16396,2.16372,2.16388,2773788.0
2006-11-13 20:39:00,2.16392,2.16392,2.1637,2.16386,4418859.0
2006-11-13 20:40:00,2.16375,2.16389,2.16332,2.16356,11103780.0
2006-11-13 20:42:00,2.16341,2.16372,2.16332,2.16372,1886639.0
2006-11-13 20:43:00,2.16378,2.16389,2.16361,2.16365,6928300.0
2006-11-13 20:44:00,2.16364,2.16364,2.16348,2.16349,2855392.0
2006-11-13 20:45:00,2.16358,2.16383,2.16357,2.16383,1510358.0
2006-11-13 20:46:00,2.1638,2.16382,2.16368,2.16382,2028312.0
2006-11-13 20:47:00,2.16372,2.16372,2.16342,2.16343,7615233.0
2006-11-13 20:48:00,2.16319,2.16319,2.16294,2.16294,2403425.0
2006-11-13 20:49:00,2.1628,2.16296,2.16262,2.16262,7443800.0
2006-11-13 20:50:00,2.16305,2.16317,2.16301,2.16301,7514495.0
2006-11-13 20:51:00,2.16293,2.16297,2.16293,2.16297,382175.0
2006-11-13 20:52:00,2.1629,2.16291,2.16275,2.16291,6027118.0
2006-11-13 20:53:00,2.16294,2.16296,2.16281,2.16296,6177867.0
2006-11-13 20:54:00,2.16289,2.16308,2.16275,2.16275,8365676.0
2006-11-13 20:55:00,2.16261,2.16267,2.16255,2.16263,3694944.0
2006-11-13 20:56:00,2.16256,2.16263,2.16256,2.16263,1527875.0
2006-11-13 20:57:00,2.16251,2.16274,2.16251,2.16266,1216051.0
2006-11-13 20:58:00,2.16269,2.16289,2.16269,2.16289,1960531.0
2006-11-13 20:59:00,2.16296,2.16299,2.16256,2.16256,10485215.0
2006-11-13 21:00:00,2.16249,2.16256,2.16235,2.16256,4599670.0
2006-11-13 21:01:00,2.16292,2.16299,2.16288,2.16288,21696707.0
2006-11-13 21:02:00,2.1628,2.16293,2.16277,2.16277,4531327.0
2006-11-13 21:03:00,2.16275,2.16284,2.1626,2.16284,5567627.0
2006-11-13 21:04:00,2.16285,2.16285,2.16258,2.1627,18907289.0
2006-11-13 21:05:00,2.16272,2.16276,2.16272,2.16276,56681.0
2006-11-13 21:06:00,2.1628,2.16294,2.1627,2.16294,8994350.0
2006-11-13 21:07:00,2.16303,2.16303,2.1628,2.1628,3360767.0
2006-11-13 21:08:00,2.16275,2.16282,2.16269,2.16279,7644782.0
2006-11-13 21:09:00,2.16267,2.16283,2.16239,2.1628,6648898.0
2006-11-13 21:10:00,2.16283,2.16319,2.16283,2.16319,9123484.0
2006-11-13 21:11:00,2.16333,2.16336,2.16326,2.16326,992852.0
2006-11-13 21:12:00,2.16312,2.16312,2.16296,2.163,3575046.0
2006-11-13 21:13:00,2.16294,2.16308,2.16285,2.16308,2293830.0
2006-11-13 21:14:00,2.16303,2.16327,2.16297,2.16327,6206523.0
2006-11-13 21:15:00,2.16333,2.16344,2.16331,2.16332,5984975.0
2006-11-13 21:16:00,2.16331,2.16337,2.1629,2.16318,21848919.0
2006-11-13 21:17:00,2.16311,2.16311,2.16299,2.16302,5689555.0
2006-11-13 21:18:00,2.16302,2.16309,2.16302,2.16309,212453.0
2006-11-13 21:19:00,2.16302,2.16302,2.16257,2.16257,10192865.0
2006-11-13 21:20:00,2.16277,2.16281,2.16276,2.16276,651548.0
2006-11-13 21:21:00,2.16282,2.16282,2.16234,2.16234,14451016.0
2006-11-13 21:22:00,2.16263,2.16276,2.16251,2.16276,14049058.0
2006-11-13 21:23:00,2.16282,2.16294,2.16281,2.16281,9455959.0
2006-11-13 21:24:00,2.16284,2.16291,2.16273,2.16291,14098283.0
2006-11-13 21:25:00,2.16288,2.16288,2.16275,2.16275,12856167.0
2006-11-13 21:26:00,2.16274,2.1628,2.16221,2.16221,12105442.0
2006-11-13 21:27:00,2.16256,2.1626,2.16256,2.1626,590119.0
2006-11-13 21:28:00,2.16264,2.16281,2.16263,2.16272,13977178.0
2006-11-13 21:29:00,2.16275,2.1629,2.16275,2.16289,7315593.0
2006-11-13 21:30:00,2.16312,2.16344,2.16277,2.16277,3892881.0
2006-11-13 21:31:00,2.16301,2.16317,2.16298,2.16317,4182669.0
2006-11-13 21:32:00,2.16317,2.16324,2.16317,2.16324,2962265.0
2006-11-13 21:33:00,2.16314,2.16314,2.16297,2.16301,6085918.0
2006-11-13 21:34:00,2.1631,2.16317,2.16307,2.16313,5055872.0
2006-11-13 21:35:00,2.16316,2.1633,2.16316,2.1633,2552945.0
2006-11-13 21:36:00,2.16334,2.16346,2.16329,2.16329,4775741.0
2006-11-13 21:37:00,2.16321,2.16325,2.16272,2.16305,10735163.0
2006-11-13 21:38:00,2.16296,2.16304,2.1629,2.16296,919481.0
2006-11-13 21:39:00,2.16297,2.16297,2.16249,2.16249,2835333.0
2006-11-13 21:40:00,2.1628,2.1628,2.16247,2.16247,14114912.0
2006-11-13 21:41:00,2.16233,2.16249,2.16233,2.16238,1202957.0
2006-11-13 21:42:00,2.16222,2.16238,2.16217,2.16217,2493342.0
2006-11-13 21:43:00,2.16206,2.16206,2.1616,2.16186,11882306.0
2006-11-13 21:44:00,2.16186,2.16204,2.1617,2.16204,2513150.0
2006-11-13 21:45:00,2.16209,2.16215,2.16202,2.16214,10301274.0
2006-11-13 21:46:00,2.16215,2.16229,2.16196,2.16229,3098457.0
2006-11-13 21:47:00,2.16241,2.16261,2.16237,2.16251,1947935.0
2006-11-13 21:48:00,2.16261,2.16261,2.16236,2.16236,4578067.0
2006-11-13 21:49:00,2.16223,2.16243,2.16223,2.16243,333390.0
2006-11-13 21:50:00,2.16247,2.16247,2.16228,2.16238,2195684.0
2006-11-13 21:51:00,2.1626,2.1627,2.16255,2.16258,4699741.0
2006-11-13 21:52:00,2.16249,2.16254,2.16238,2.16254,7059496.0
2006-11-13 21:53:00,2.16238,2.16238,2.16229,2.16234,3322639.0
2006-11-13 21:54:00,2.1624,2.16251,2.1624,2.16247,582442.0
2006-11-13 21:55:00,2.16259,2.16268,2.16238,2.16238,2172296.0
2006-11-13 21:56:00,2.16267,2.1629,2.16267,2.1627,9728674.0
2006-11-13 21:57:00,2.16273,2.16293,2.16273,2.16287,10012232.0
2006-11-13 21:58:00,2.16297,2.16308,2.16268,2.16268,2065749.0
2006-11-13 21:59:00,2.16305,2.16333,2.16305,2.16333,1651795.0
2006-11-13 22:00:00,2.16346,2.16383,2.16346,2.16383,5576455.0
2006-11-13 22:01:00,2.16369,2.1638,2.16368,2.1638,1652027.0
2006-11-13 22:02:00,2.16373,2.16393,2.16373,2.16373,1662070.0
2006-11-13 22:03:00,2.16355,2.16355,2.16332,2.16332,695040.0
2006-11-13 22:04:00,2.16317,2.16334,2.16317,2.16329,3873060.0
2006-11-13 22:05:00,2.16323,2.16327,2.16319,2.16327,324967.0
2006-11-13 22:06:00,2.16325,2.16366,2.16302,2.16343,2413979.0
2006-11-13 22:07:00,2.1633,2.1633,2.1632,2.1632,899921.0
2006-11-13 22:08:00,2.16314,2.16323,2.16314,2.16314,1409735.0
2006-11-13 22:09:00,2.16318,2.16335,2.16313,2.16317,6413738.0
2006-11-13 22:10:00,2.1631,2.16318,2.1631,2.16318,11670566.0
2006-11-13 22:11:00,2.16333,2.16344,2.1633,2.16336,8384828.0
2006-11-13 22:12:00,2.16323,2.16338,2.16315,2.16328,2787471.0
2006-11-13 22:13:00,2.16339,2.16346,2.16319,2.16319,7820558.0
2006-11-13 22:14:00,2.16332,2.16342,2.16332,2.16342,1574036.0
2006-11-13 22:15:00,2.16344,2.16373,2.16344,2.16373,21227473.0
2006-11-13 22:16:00,2.1637,2.1637,2.16347,2.16347,9601399.0
2006-11-13 22:17:00,2.16365,2.16391,2.16365,2.16387,6400499.0
2006-11-13 22:18:00,2.16379,2.16379,2.16349,2.16349,13878628.0
2006-11-13 22:19:00,2.16318,2.16325,2.16309,2.16309,4432292.0
2006-11-13 22:20:00,2.16307,2.16326,2.16295,2.16326,1267359.0
2006-11-13 22:21:00,2.16324,2.16326,2.16322,2.16324,5390859.0
2006-11-13 22:22:00,2.16318,2.16346,2.16304,2.16346,5217523.0
2006-11-13 22:23:00,2.16357,2.16379,2.16355,2.16364,2969897.0
2006-11-13 22:24:00,2.16359,2.16359,2.16343,2.16344,989481.0
2006-11-13 22:25:00,2.16344,2.16344,2.1632,2.1632,43393.0
2006-11-13 22:26:00,2.16318,2.16334,2.16318,2.16334,700978.0
2006-11-13 22:27:00,2.16353,2.16381,2.16343,2.16343,1359837.0
2006-11-13 22:28:00,2.16351,2.16351,2.1634,2.16341,3822740.0
2006-11-13 22:29:00,2.16326,2.16346,2.16317,2.16346,3383323.0
2006-11-13 22:30:00,2.16337,2.16367,2.1633,2.16367,3680207.0
2006-11-13 22:31:00,2.16386,2.16408,2.16373,2.16373,542037.0
2006-11-13 22:32:00,2.16355,2.16355,2.16349,2.16349,5748044.0
2006-11-13 22:33:00,2.16334,2.16348,2.16332,2.16348,4734058.0
2006-11-13 22:34:00,2.16348,2.16354,2.16339,2.16339,2916792.0
2006-11-13 22:35:00,2.16326,2.16326,2.16276,2.16313,13397419.0
2006-11-13 22:36:00,2.16325,2.16328,2.16315,2.16328,8742708.0
2006-11-13 22:37:00,2.16324,2.16324,2.16303,2.16311,1449710.0
2006-11-13 22:38:00,2.16313,2.16313,2.1629,2.1629,13669960.0
2006-11-13 22:39:00,2.163,2.16315,2.16295,2.16297,4699261.0
2006-11-13 22:40:00,2.16313,2.16315,2.16299,2.16299,6414095.0
2006-11-13 22:41:00,2.16311,2.16334,2.16311,2.16334,3932574.0
2006-11-13 22:42:00,2.16321,2.16329,2.16318,2.16318,1283771.0
2006-11-13 22:43:00,2.16309,2.16323,2.163,2.16323,5153734.0
2006-11-13 22:44:00,2.16304,2.16325,2.16304,2.16311,5582550.0
2006-11-13 22:45:00,2.16309,2.16317,2.16298,2.16298,7819087.0
2006-11-13 22:46:00,2.16314,2.16322,2.16314,2.16322,416467.0
2006-11-13 22:47:00,2.16329,2.16343,2.16328,2.16328,10557336.0
2006-11-13 22:48:00,2.16329,2.16329,2.16303,2.1631,838495.0
2006-11-13 22:49:00,2.16308,2.1634,2.16304,2.1634,2598980.0
2006-11-13 22:50:00,2.1634,2.1638,2.1634,2.16362,3639142.0
2006-11-13 22:51:00,2.16362,2.16362,2.16321,2.16321,7115922.0
2006-11-13 22:52:00,2.16321,2.16321,2.16284,2.16316,1756423.0
2006-11-13 22:53:00,2.16318,2.16322,2.163,2.16322,8072460.0
2006-11-13 22:54:00,2.16317,2.16342,2.16314,2.16342,2597718.0
2006-11-13 22:55:00,2.16332,2.16365,2.16332,2.16365,4125284.0
2006-11-13 22:56:00,2.16383,2.16383,2.16354,2.16354,8611243.0
2006-11-13 22:57:00,2.1636,2.1636,2.16327,2.16327,11362714.0
2006-11-13 22:58:00,2.16327,2.16329,2.16289,2.16289,3141666.0
2006-11-13 22:59:00,2.16297,2.16297,2.16283,2.16293,539050.0
2006-11-13 23:00:00,2.16287,2.16287,2.16278,2.16278,3064212.0
2006-11-13 23:01:00,2.16275,2.16314,2.16275,2.16314,10844350.0
2006-11-13 23:02:00,2.16312,2.16316,2.16303,2.16316,1056423.0
2006-11-13 23:03:00,2.16336,2.16357,2.16335,2.16335,3484891.0
2006-11-13 23:04:00,2.16332,2.16332,2.16297,2.16299,13708000.0
2006-11-13 23:05:00,2.16299,2.16303,2.16257,2.16257,15152709.0
2006-11-13 23:06:00,2.16287,2.1629,2.16282,2.16284,9144361.0
2006-11-13 23:07:00,2.16286,2.16298,2.16286,2.16298,1469736.0
2006-11-13 23:08:00,2.16296,2.16304,2.16296,2.16304,12355716.0
2006-11-13 23:09:00,2.16309,2.16329,2.16309,2.16329,2871057.0
2006-11-13 23:10:00,2.1632,2.1635,2.1632,2.1635,3691018.0
2006-11-13 23:11:00,2.1635,2.1635,2.16198,2.16335,2961653.0
2006-11-13 23:12:00,2.16331,2.16332,2.16331,2.16332,1014312.0
2006-11-13 23:13:00,2.16329,2.16329,2.1629,2.16295,4246535.0
2006-11-13 23:14:00,2.16287,2.16312,2.16287,2.16312,2691578.0
2006-11-13 23:15:00,2.1631,2.1635,2.16303,2.1635,5393032.0
2006-11-13 23:16:00,2.1635,2.1635,2.16335,2.16338,2614596.0
2006-11-13 23:17:00,2.16311,2.16317,2.16305,2.16312,4266734.0
2006-11-13 23:18:00,2.16325,2.16334,2.16325,2.16334,1186469.0
2006-11-13 23:19:00,2.16335,2.16335,2.16315,2.16315,2105422.0
2006-11-13 23:20:00,2.16321,2.16322,2.16305,2.16305,2468180.0
2006-11-13 23:21:00,2.16306,2.16313,2.16299,2.16299,6595724.0
2006-11-13 23:22:00,2.16292,2.16295,2.16258,2.16295,16895717.0
2006-11-13 23:23:00,2.16292,2.16331,2.16259,2.16331,2778959.0
2006-11-13 23:24:00,2.16341,2.16371,2.16341,2.16371,5751742.0
2006-11-13 23:25:00,2.16366,2.16366,2.16343,2.16352,1344778.0
2006-11-13 23:26:00,2.16351,2.16351,2.1634,2.1634,552595.0
2006-11-13 23:27:00,2.1634,2.1634,2.16324,2.16334,874395.0
2006-11-13 23:28:00,2.16329,2.16329,2.16159,2.163,11275402.0
2006-11-13 23:29:00,2.16313,2.16326,2.16311,2.16325,2568864.0
2006-11-13 23:30:00,2.16325,2.16325,2.16302,2.16308,4249423.0
2006-11-13 23:31:00,2.16316,2.16339,2.16315,2.16331,6657943.0
2006-11-13 23:32:00,2.1634,2.16353,2.1634,2.16341,2195158.0
2006-11-13 23:33:00,2.16344,2.16355,2.16344,2.1635,2535837.0
2006-11-13 23:34:00,2.16341,2.16341,2.16323,2.16324,1426778.0
2006-11-13 23:35:00,2.16326,2.16339,2.16326,2.16333,8280114.0
2006-11-13 23:36:00,2.16332,2.16343,2.16332,2.16343,5643776.0
2006-11-13 23:37:00,2.16342,2.16357,2.16334,2.16355,7173447.0
2006-11-13 23:38:00,2.16364,2.16375,2.16364,2.16374,1068045.0
2006-11-13 23:39:00,2.1636,2.16365,2.16351,2.16356,4163664.0
2006-11-13 23:40:00,2.16363,2.16372,2.16229,2.1636,6447898.0
2006-11-13 23:41:00,2.16357,2.16361,2.16355,2.16359,6668053.0
2006-11-13 23:42:00,2.16359,2.16366,2.16346,2.16366,5976408.0
2006-11-13 23:43:00,2.16349,2.16363,2.16329,2.16329,2743858.0
2006-11-13 23:44:00,2.16328,2.16329,2.16286,2.16286,18063516.0
2006-11-13 23:45:00,2.16309,2.16318,2.16309,2.16318,500866.0
2006-11-13 23:46:00,2.16312,2.16317,2.16301,2.16301,4465895.0
2006-11-13 23:47:00,2.16322,2.16322,2.1631,2.16319,16693552.0
2006-11-13 23:48:00,2.16331,2.16331,2.16296,2.16311,1804154.0
2006-11-13 23:49:00,2.16312,2.16312,2.16289,2.16291,10366865.0
2006-11-13 23:50:00,2.1629,2.16302,2.16285,2.16302,4180797.0
2006-11-13 23:51:00,2.16306,2.16321,2.16301,2.1632,708094.0
2006-11-13 23:52:00,2.16322,2.16346,2.16322,2.16346,741137.0
2006-11-13 23:53:00,2.16341,2.16341,2.16324,2.16324,6525825.0
2006-11-13 23:54:00,2.16327,2.16327,2.16314,2.16314,956707.0
2006-11-13 23:55:00,2.16314,2.16314,2.16284,2.16284,2730904.0
2006-11-13 23:56:00,2.1629,2.16298,2.16284,2.16287,463257.0
2006-11-13 23:58:00,2.16286,2.16286,2.16265,2.16265,6552099.0
2006-11-13 23:59:00,2.16254,2.16254,2.16248,2.16248,6626316.0
2006-11-14 00:00:00,2.16247,2.16247,2.1623,2.1623,6014843.0
2006-11-14 00:01:00,2.16231,2.16268,2.16231,2.16268,5399129.0
2006-11-14 00:03:00,2.16256,2.16256,2.16246,2.16246,1961410.0
2006-11-14 00:04:00,2.16237,2.16237,2.1621,2.16223,6733158.0
2006-11-14 00:05:00,2.16226,2.16242,2.16217,2.16217,4148586.0
2006-11-14 00:06:00,2.16217,2.16217,2.16201,2.16201,7598780.0
2006-11-14 00:07:00,2.16199,2.16199,2.1618,2.16195,1474692.0
2006-11-14 00:08:00,2.16206,2.16214,2.16194,2.16209,2149169.0
2006-11-14 00:09:00,2.16195,2.16195,2.16194,2.16194,429823.0
2006-11-14 00:10:00,2.16194,2.16194,2.16169,2.16178,11505316.0
2006-11-14 00:11:00,2.16169,2.16176,2.16168,2.16176,3202934.0
2006-11-14 00:12:00,2.16193,2.16209,2.16186,2.16186,750719.0
2006-11-14 00:13:00,2.16196,2.1621,2.16192,2.16205,2926797.0
2006-11-14 00:14:00,2.16217,2.1626,2.16217,2.16249,5971049.0
2006-11-14 00:15:00,2.1625,2.1625,2.16226,2.16241,5006892.0
2006-11-14 00:16:00,2.16243,2.16256,2.16243,2.16256,221836.0
2006-11-14 00:17:00,2.16258,2.16258,2.16228,2.16228,2895785.0
2006-11-14 00:19:00,2.16235,2.16237,2.16228,2.16228,681949.0
2006-11-14 00:21:00,2.16228,2.16228,2.16196,2.16204,1409353.0
2006-11-14 00:22:00,2.16193,2.16193,2.16155,2.16164,18633270.0
2006-11-14 00:23:00,2.16175,2.16212,2.16175,2.16207,3449237.0
2006-11-14 00:24:00,2.16204,2.16206,2.16176,2.16184,5817634.0
2006-11-14 00:25:00,2.16165,2.16189,2.16158,2.16189,7616406.0
2006-11-14 00:26:00,2.16214,2.16229,2.16206,2.16206,1912212.0
2006-11-14 00:27:00,2.16186,2.16186,2.16149,2.16164,8115630.0
2006-11-14 00:29:00,2.16159,2.16167,2.16155,2.16163,2457810.0
2006-11-14 00:30:00,2.16165,2.16184,2.16165,2.16184,10326273.0
2006-11-14 00:31:00,2.16166,2.16166,2.16131,2.16131,5859515.0
2006-11-14 00:32:00,2.16114,2.16114,2.16086,2.16091,17417776.0
2006-11-14 00:33:00,2.16126,2.16131,2.16123,2.16131,1112385.0
2006-11-14 00:34:00,2.16127,2.16144,2.16127,2.16144,12892730.0
2006-11-14 00:35:00,2.16141,2.16141,2.16138,2.16138,2099284.0
2006-11-14 00:36:00,2.16153,2.16165,2.16152,2.16165,3228143.0
2006-11-14 00:37:00,2.16164,2.16164,2.16161,2.16161,6084830.0
2006-11-14 00:38:00,2.16182,2.16211,2.16182,2.16204,5809850.0
2006-11-14 00:39:00,2.16196,2.16229,2.16196,2.16229,6302030.0
2006-11-14 00:40:00,2.16239,2.16253,2.16234,2.16245,6239789.0
2006-11-14 00:41:00,2.16244,2.16263,2.16233,2.16263,3790878.0
2006-11-14 00:42:00,2.16258,2.16281,2.16258,2.16281,3587162.0
2006-11-14 00:43:00,2.16271,2.16304,2.16271,2.16293,5944345.0
2006-11-14 00:44:00,2.16289,2.16289,2.1627,2.1628,1792322.0
2006-11-14 00:45:00,2.16271,2.16271,2.16248,2.16248,20260467.0
2006-11-14 00:46:00,2.16231,2.16245,2.16229,2.16245,7329951.0
2006-11-14 00:49:00,2.16249,2.16267,2.16249,2.16267,864102.0
2006-11-14 00:51:00,2.1627,2.16287,2.16266,2.16279,8404103.0
2006-11-14 00:52:00,2.16297,2.16301,2.16297,2.16301,3922666.0
2006-11-14 00:53:00,2.16301,2.16314,2.16301,2.16314,1932567.0
2006-11-14 00:54:00,2.16315,2.16315,2.16259,2.16295,9808349.0
2006-11-14 00:55:00,2.16293,2.1631,2.16293,2.1631,7537755.0
2006-11-14 00:56:00,2.16303,2.16336,2.16303,2.16336,10385813.0
2006-11-14 00:57:00,2.16351,2.16351,2.16339,2.16339,1498984.0
2006-11-14 00:58:00,2.1633,2.16339,2.1633,2.16336,1902822.0
2006-11-14 00:59:00,2.16329,2.16332,2.16294,2.16294,18538744.0
2006-11-14 01:00:00,2.16303,2.16303,2.16277,2.16277,1204672.0
2006-11-14 01:01:00,2.16278,2.163,2.16278,2.16286,1428127.0
2006-11-14 01:02:00,2.16307,2.16307,2.1629,2.1629,3095486.0
2006-11-14 01:03:00,2.16303,2.16318,2.16297,2.16318,1940922.0
2006-11-14 01:04:00,2.16316,2.16329,2.16315,2.16329,12074203.0
2006-11-14 01:05:00,2.1632,2.16329,2.16299,2.16329,5208725.0
2006-11-14 01:06:00,2.16327,2.16344,2.16323,2.16343,1588250.0
2006-11-14 01:07:00,2.16347,2.16368,2.16338,2.16366,5694825.0
2006-11-14 01:08:00,2.1637,2.1637,2.16345,2.16345,4167341.0
2006-11-14 01:09:00,2.16333,2.16342,2.16319,2.1632,1386094.0
2006-11-14 01:10:00,2.16326,2.16326,2.16292,2.16292,2609421.0
2006-11-14 01:11:00,2.16308,2.16312,2.16303,2.16303,5164110.0
2006-11-14 01:12:00,2.16311,2.16319,2.16291,2.16319,11014935.0
2006-11-14 01:13:00,2.16313,2.16313,2.16289,2.16304,2827043.0
2006-11-14 01:14:00,2.16298,2.16298,2.1627,2.1627,4513279.0
2006-11-14 01:15:00,2.16277,2.16298,2.16275,2.16298,258220.0
2006-11-14 01:16:00,2.16277,2.16277,2.16247,2.16247,4923954.0
2006-11-14 01:17:00,2.16249,2.16262,2.16239,2.1626,3311597.0
2006-11-14 01:18:00,2.16256,2.16267,2.16249,2.16249,5455498.0
2006-11-14 01:19:00,2.16254,2.16254,2.16225,2.16225,4034368.0
2006-11-14 01:21:00,2.16221,2.16249,2.16221,2.16249,2907681.0
2006-11-14 01:22:00,2.16255,2.16255,2.16246,2.16255,262120.0
2006-11-14 01:23:00,2.16256,2.16256,2.16225,2.16229,1068557.0
2006-11-14 01:24:00,2.16218,2.16228,2.16214,2.16228,6782141.0
2006-11-14 01:25:00,2.16238,2.1626,2.16235,2.1626,1292365.0
2006-11-14 01:26:00,2.16253,2.16258,2.16228,2.16232,10446203.0
2006-11-14 01:27:00,2.16217,2.16223,2.16215,2.1622,4123820.0
2006-11-14 01:28:00,2.1621,2.16236,2.1621,2.16234,1437410.0
2006-11-14 01:29:00,2.16244,2.16244,2.1622,2.16226,8184454.0
2006-11-14 01:30:00,2.16202,2.16223,2.16198,2.16223,5753475.0
2006-11-14 01:31:00,2.16229,2.16232,2.16201,2.16201,2348688.0
2006-11-14 01:32:00,2.16213,2.16214,2.16207,2.16211,2590483.0
2006-11-14 01:33:00,2.16199,2.16213,2.16199,2.16213,5320657.0
2006-11-14 01:34:00,2.16216,2.16224,2.16216,2.16224,342853.0
2006-11-14 01:35:00,2.16228,2.16258,2.16227,2.16258,711203.0
2006-11-14 01:36:00,2.16259,2.16259,2.16207,2.16207,11812821.0
2006-11-14 01:37:00,2.16226,2.16243,2.16226,2.16243,8537816.0
2006-11-14 01:38:00,2.16235,2.16235,2.16204,2.16204,3783724.0
2006-11-14 01:39:00,2.16218,2.16226,2.16199,2.16226,3077085.0
2006-11-14 01:40:00,2.16236,2.16259,2.16236,2.16259,5761046.0
2006-11-14 01:42:00,2.16261,2.16273,2.16252,2.16273,4214203.0
2006-11-14 01:43:00,2.16279,2.16301,2.16272,2.16301,1231125.0
2006-11-14 01:44:00,2.163,2.163,2.16277,2.16277,6242271.0
2006-11-14 01:46:00,2.16291,2.16316,2.16291,2.16303,343964.0
2006-11-14 01:47:00,2.16301,2.16301,2.16286,2.16291,2377990.0
2006-11-14 01:48:00,2.16283,2.16283,2.16267,2.16268,27901399.0
2006-11-14 01:49:00,2.16252,2.16258,2.16244,2.16244,2451658.0
2006-11-14 01:50:00,2.16224,2.16265,2.16224,2.16265,8127496.0
2006-11-14 01:51:00,2.16282,2.16316,2.16282,2.16309,5595550.0
2006-11-14 01:52:00,2.16335,2.16393,2.16335,2.16393,4404125.0
2006-11-14 01:53:00,2.16393,2.16393,2.16369,2.16369,10357282.0
2006-11-14 01:54:00,2.16366,2.16379,2.16355,2.16379,11140955.0
2006-11-14 01:55:00,2.16391,2.16403,2.16391,2.16403,5740345.0
2006-11-14 01:56:00,2.16405,2.16419,2.16396,2.16419,5024987.0
2006-11-14 01:57:00,2.16416,2.16441,2.16409,2.16441,4301693.0
2006-11-14 01:58:00,2.16445,2.16483,2.16435,2.16483,3947824.0
2006-11-14 01:59:00,2.16494,2.16511,2.1649,2.16496,6370794.0
2006-11-14 02:00:00,2.16478,2.16478,2.16413,2.16413,5976355.0
2006-11-14 02:01:00,2.16404,2.16404,2.16375,2.16402,3704790.0
2006-11-14 02:02:00,2.16392,2.16402,2.1637,2.1637,4513370.0
2006-11-14 02:03:00,2.16364,2.16364,2.16337,2.16337,5128587.0
2006-11-14 02:04:00,2.1633,2.1633,2.16299,2.16299,5862879.0
2006-11-14 02:05:00,2.16298,2.16306,2.16293,2.16304,12198573.0
2006-11-14 02:06:00,2.16298,2.16306,2.1629,2.16306,10013809.0
2006-11-14 02:07:00,2.16307,2.16307,2.16278,2.16278,4132613.0
2006-11-14 02:08:00,2.16254,2.16276,2.16251,2.16276,6086751.0
2006-11-14 02:09:00,2.1629,2.16304,2.16287,2.16301,8184789.0
2006-11-14 02:10:00,2.16309,2.16324,2.16298,2.16324,735880.0
2006-11-14 02:11:00,2.16328,2.16355,2.16328,2.16355,25758309.0
2006-11-14 02:12:00,2.16359,2.16359,2.16342,2.16355,2569411.0
2006-11-14 02:13:00,2.16357,2.16375,2.16351,2.16375,3073920.0
2006-11-14 02:14:00,2.16379,2.16393,2.16379,2.16391,16674807.0
2006-11-14 02:15:00,2.16395,2.16419,2.16395,2.16412,5887268.0
2006-11-14 02:16:00,2.16408,2.1642,2.16399,2.1642,974987.0
2006-11-14 02:17:00,2.16413,2.16416,2.16395,2.16416,4355766.0
2006-11-14 02:18:00,2.16412,2.16432,2.16412,2.1642,3651919.0
2006-11-14 02:19:00,2.16428,2.16428,2.16394,2.16397,5469521.0
2006-11-14 02:20:00,2.16386,2.16386,2.1636,2.16386,2798876.0
2006-11-14 02:21:00,2.16392,2.16406,2.16386,2.16405,7966862.0
2006-11-14 02:23:00,2.16391,2.16399,2.16382,2.16399,26947570.0
2006-11-14 02:24:00,2.164,2.164,2.16376,2.16377,1727511.0
2006-11-14 02:25:00,2.16375,2.16375,2.1637,2.16371,4612355.0
2006-11-14 02:26:00,2.16375,2.16382,2.16365,2.16365,5263287.0
2006-11-14 02:27:00,2.16376,2.16376,2.16364,2.16367,2358846.0
2006-11-14 02:28:00,2.16361,2.16373,2.16361,2.16373,1259745.0
2006-11-14 02:29:00,2.16375,2.16382,2.16359,2.16377,6236830.0
2006-11-14 02:30:00,2.16389,2.16392,2.16376,2.16389,8319225.0
2006-11-14 02:31:00,2.16376,2.16398,2.16376,2.16398,1179815.0
2006-11-14 02:32:00,2.16415,2.1643,2.16413,2.1643,2828387.0
2006-11-14 02:33:00,2.16418,2.16421,2.16407,2.16407,4971789.0
2006-11-14 02:34:00,2.16406,2.16433,2.16406,2.16433,1382272.0
2006-11-14 02:35:00,2.16407,2.16407,2.16388,2.16392,7086135.0
2006-11-14 02:36:00,2.16408,2.16429,2.16408,2.16429,974872.0
2006-11-14 02:37:00,2.16419,2.16425,2.16417,2.16425,1085691.0
2006-11-14 02:38:00,2.16422,2.16437,2.16421,2.16421,2752965.0
2006-11-14 02:39:00,2.16417,2.16433,2.16417,2.16419,9627526.0
2006-11-14 02:40:00,2.1642,2.16425,2.1642,2.16425,3659661.0
2006-11-14 02:41:00,2.16417,2.16445,2.16417,2.16431,5720952.0
2006-11-14 02:42:00,2.16418,2.16418,2.16384,2.16384,3081415.0
2006-11-14 02:43:00,2.16373,2.1638,2.16365,2.1638,865922.0
2006-11-14 02:44:00,2.16384,2.16398,2.16382,2.16393,739717.0
2006-11-14 02:45:00,2.16386,2.16392,2.16374,2.16383,4566246.0
2006-11-14 02:46:00,2.16383,2.16383,2.16366,2.16366,2786088.0
2006-11-14 02:47:00,2.16361,2.16361,2.16327,2.16359,10793664.0
2006-11-14 02:48:00,2.16347,2.16377,2.16347,2.16377,31815994.0
2006-11-14 02:49:00,2.16374,2.16374,2.16353,2.16359,2671945.0
2006-11-14 02:50:00,2.16362,2.16392,2.16362,2.16392,416835.0
2006-11-14 02:51:00,2.16407,2.16441,2.16407,2.16427,3902004.0
2006-11-14 02:52:00,2.16415,2.16426,2.16405,2.16423,7295675.0
2006-11-14 02:53:00,2.16435,2.16454,2.16435,2.16446,786758.0
2006-11-14 02:54:00,2.16454,2.16465,2.16438,2.16438,4988723.0
2006-11-14 02:55:00,2.16437,2.16437,2.16419,2.16419,11807356.0
2006-11-14 02:56:00,2.16433,2.16433,2.16408,2.16421,8154549.0
2006-11-14 02:57:00,2.16412,2.16419,2.16412,2.16414,3008247.0
2006-11-14 02:58:00,2.16392,2.16401,2.16392,2.16395,1368504.0
2006-11-14 02:59:00,2.16388,2.16391,2.16382,2.16391,1120312.0
2006-11-14 03:00:00,2.1637,2.16378,2.16365,2.16365,20161766.0
2006-11-14 03:01:00,2.16365,2.16365,2.16342,2.16342,1425743.0
2006-11-14 03:03:00,2.16361,2.16381,2.16361,2.16381,9827495.0
2006-11-14 03:04:00,2.16394,2.16413,2.16394,2.16413,1327220.0
2006-11-14 03:05:00,2.16415,2.16415,2.16373,2.16393,10510446.0
2006-11-14 03:06:00,2.16385,2.16385,2.16356,2.16356,1068892.0
2006-11-14 03:07:00,2.16354,2.16369,2.16354,2.16369,8227412.0
2006-11-14 03:08:00,2.16357,2.16368,2.16353,2.16353,11718781.0
2006-11-14 03:09:00,2.16352,2.16362,2.16345,2.1636,6997241.0
2006-11-14 03:10:00,2.16363,2.16371,2.16358,2.16371,959048.0
2006-11-14 03:11:00,2.1637,2.16371,2.16356,2.16369,2609088.0
2006-11-14 03:12:00,2.16357,2.16357,2.16346,2.16346,5022242.0
2006-11-14 03:14:00,2.1635,2.16371,2.1635,2.16365,19655090.0
2006-11-14 03:15:00,2.16355,2.16355,2.16324,2.16324,1806049.0
2006-11-14 03:16:00,2.16318,2.16318,2.16298,2.16309,8609316.0
2006-11-14 03:17:00,2.16334,2.16347,2.16331,2.16331,3499647.0
2006-11-14 03:18:00,2.16341,2.16351,2.16334,2.16342,4205078.0
2006-11-14 03:19:00,2.16338,2.16347,2.1633,2.16336,5974518.0
2006-11-14 03:20:00,2.16332,2.16332,2.1632,2.16323,6045695.0
2006-11-14 03:21:00,2.16342,2.16365,2.16339,2.16365,5469123.0
2006-11-14 03:22:00,2.16367,2.16378,2.16365,2.16378,908617.0
2006-11-14 03:23:00,2.16387,2.16387,2.16365,2.16382,3552094.0
2006-11-14 03:24:00,2.16371,2.16396,2.16371,2.16396,2188350.0
2006-11-14 03:25:00,2.16405,2.16412,2.16395,2.16412,12829143.0
2006-11-14 03:26:00,2.16418,2.1646,2.16418,2.1646,16755813.0
2006-11-14 03:27:00,2.16462,2.16462,2.16435,2.16435,8128716.0
2006-11-14 03:28:00,2.16432,2.16432,2.16403,2.1641,5544583.0
2006-11-14 03:29:00,2.16415,2.16415,2.16393,2.16407,11296656.0
2006-11-14 03:30:00,2.16424,2.16437,2.16423,2.16432,2248477.0
2006-11-14 03:31:00,2.16443,2.16456,2.16443,2.16456,863540.0
2006-11-14 03:32:00,2.16463,2.16496,2.16451,2.16496,7863233.0
2006-11-14 03:33:00,2.16508,2.16514,2.165,2.16514,1746151.0
2006-11-14 03:34:00,2.16503,2.16515,2.16495,2.16495,7571735.0
2006-11-14 03:35:00,2.165,2.16506,2.16482,2.16506,5989534.0
2006-11-14 03:36:00,2.16505,2.16521,2.16505,2.16514,3625815.0
2006-11-14 03:37:00,2.16517,2.16524,2.16508,2.16521,17205237.0
2006-11-14 03:38:00,2.16529,2.16535,2.16525,2.16527,1499791.0
2006-11-14 03:39:00,2.16514,2.16514,2.1649,2.16503,3209841.0
2006-11-14 03:40:00,2.16499,2.16499,2.16467,2.16467,641170.0
2006-11-14 03:41:00,2.16466,2.16466,2.16448,2.16459,8242141.0
2006-11-14 03:42:00,2.16435,2.16448,2.16434,2.16448,2740662.0
2006-11-14 03:43:00,2.16433,2.16433,2.1642,2.1642,221836.0
2006-11-14 03:44:00,2.16426,2.16456,2.16426,2.16449,4670174.0
2006-11-14 03:45:00,2.16449,2.16478,2.16449,2.16478,5754118.0
2006-11-14 03:46:00,2.16481,2.16481,2.16472,2.16472,1031618.0
2006-11-14 03:47:00,2.16456,2.16465,2.16456,2.16456,729775.0
2006-11-14 03:48:00,2.16438,2.16438,2.16413,2.16413,2812619.0
2006-11-14 03:49:00,2.16403,2.16403,2.16384,2.16401,10339108.0
2006-11-14 03:50:00,2.1641,2.16417,2.1641,2.16417,414527.0
2006-11-14 03:51:00,2.16429,2.16445,2.16418,2.16445,2008382.0
2006-11-14 03:52:00,2.16446,2.1645,2.16439,2.16443,1510335.0
2006-11-14 03:53:00,2.16435,2.16456,2.16435,2.16456,7568507.0
2006-11-14 03:54:00,2.1644,2.1644,2.16425,2.16426,4236711.0
2006-11-14 03:55:00,2.16418,2.16418,2.16389,2.16397,6462387.0
2006-11-14 03:56:00,2.1641,2.16428,2.1641,2.16428,153473.0
2006-11-14 03:57:00,2.16435,2.16437,2.16413,2.16434,20818692.0
2006-11-14 03:58:00,2.16453,2.16461,2.16444,2.16451,3643789.0
2006-11-14 03:59:00,2.16444,2.16445,2.16413,2.16413,23134291.0
2006-11-14 04:01:00,2.16395,2.16395,2.16378,2.16378,6434351.0
2006-11-14 04:02:00,2.16373,2.1638,2.16361,2.16374,3111463.0
2006-11-14 04:03:00,2.16377,2.16388,2.16375,2.16386,505684.0
2006-11-14 04:04:00,2.16381,2.16395,2.16379,2.16395,2927013.0
2006-11-14 04:05:00,2.16387,2.16414,2.16387,2.16414,1021576.0
2006-11-14 04:06:00,2.16418,2.1645,2.16418,2.1645,6548088.0
2006-11-14 04:07:00,2.16469,2.16488,2.16461,2.16488,1560246.0
2006-11-14 04:08:00,2.1649,2.16508,2.16487,2.16506,8324274.0
2006-11-14 04:09:00,2.16512,2.16512,2.16461,2.16461,4082012.0
2006-11-14 04:10:00,2.16455,2.16455,2.16436,2.16444,9961435.0
2006-11-14 04:11:00,2.16445,2.16452,2.1644,2.16449,1882071.0
2006-11-14 04:12:00,2.1644,2.16459,2.16438,2.16459,8534116.0
2006-11-14 04:13:00,2.16462,2.16462,2.16454,2.16454,2004927.0
2006-11-14 04:15:00,2.16431,2.16456,2.16431,2.16452,13689060.0
2006-11-14 04:16:00,2.1645,2.16462,2.16442,2.16442,2606497.0
2006-11-14 04:17:00,2.16455,2.16459,2.16446,2.16459,5489622.0
2006-11-14 04:18:00,2.16464,2.16464,2.16463,2.16463,9971008.0
2006-11-14 04:19:00,2.16471,2.16471,2.16304,2.16444,5863857.0
2006-11-14 04:20:00,2.16456,2.16461,2.16456,2.16461,735109.0
2006-11-14 04:21:00,2.1646,2.16468,2.16452,2.16468,1063579.0
2006-11-14 04:22:00,2.16464,2.16469,2.1645,2.16455,7537510.0
2006-11-14 04:23:00,2.16453,2.16453,2.16449,2.16449,1667113.0
2006-11-14 04:24:00,2.16453,2.16453,2.16446,2.16452,8028812.0
2006-11-14 04:25:00,2.1645,2.1645,2.16438,2.16448,1436691.0
2006-11-14 04:27:00,2.16452,2.16466,2.16452,2.16464,2271716.0
2006-11-14 04:29:00,2.16457,2.16458,2.16447,2.16454,4058666.0
2006-11-14 04:30:00,2.16447,2.1645,2.16433,2.16442,2677851.0
2006-11-14 04:31:00,2.16434,2.16458,2.16299,2.16458,10751792.0
2006-11-14 04:33:00,2.1646,2.16478,2.16458,2.16478,589725.0
2006-11-14 04:34:00,2.16484,2.16486,2.16467,2.16478,1379685.0
2006-11-14 04:35:00,2.16482,2.16493,2.16478,2.1649,5807720.0
2006-11-14 04:36:00,2.16483,2.16496,2.16442,2.16483,2667970.0
2006-11-14 04:37:00,2.16486,2.16489,2.16443,2.16489,15800728.0
2006-11-14 04:39:00,2.16495,2.16508,2.16495,2.16506,2979498.0
2006-11-14 04:41:00,2.16495,2.16495,2.16471,2.16474,1210601.0
2006-11-14 04:42:00,2.16467,2.16484,2.16467,2.16467,4424696.0
2006-11-14 04:43:00,2.16477,2.16486,2.16472,2.16479,2501765.0
2006-11-14 04:44:00,2.16474,2.16474,2.16459,2.16459,161116.0
2006-11-14 04:45:00,2.16479,2.16479,2.16467,2.16467,2697513.0
2006-11-14 04:46:00,2.16475,2.16475,2.16464,2.16472,3952838.0
2006-11-14 04:47:00,2.16487,2.16494,2.16487,2.16494,975674.0
2006-11-14 04:49:00,2.165,2.165,2.16482,2.16482,4364423.0
2006-11-14 04:50:00,2.16493,2.16512,2.16488,2.16512,2642969.0
2006-11-14 04:53:00,2.16513,2.16538,2.16513,2.16538,1575992.0
2006-11-14 04:54:00,2.16506,2.16541,2.16506,2.16524,16695359.0
2006-11-14 04:55:00,2.16523,2.16523,2.16492,2.16492,13230384.0
2006-11-14 04:56:00,2.16495,2.16495,2.16477,2.16477,3484891.0
2006-11-14 04:57:00,2.16478,2.16504,2.16478,2.16504,967952.0
2006-11-14 04:58:00,2.1652,2.16545,2.1652,2.16538,11508384.0
2006-11-14 04:59:00,2.16553,2.16566,2.16553,2.16566,921927.0
2006-11-14 05:00:00,2.16566,2.16566,2.16527,2.16527,559818.0
2006-11-14 05:01:00,2.16516,2.16543,2.16516,2.16543,3196323.0
2006-11-14 05:02:00,2.16542,2.1655,2.16533,2.1655,10488981.0
2006-11-14 05:03:00,2.16543,2.16563,2.16543,2.16563,3125413.0
2006-11-14 05:04:00,2.16563,2.16587,2.16563,2.16587,18781974.0
2006-11-14 05:05:00,2.16597,2.16597,2.16581,2.16581,2542048.0
2006-11-14 05:06:00,2.16564,2.16568,2.16549,2.16568,7658153.0
2006-11-14 05:07:00,2.16559,2.16581,2.16559,2.16581,2105864.0
2006-11-14 05:08:00,2.16584,2.16611,2.16584,2.16611,1271872.0
2006-11-14 05:09:00,2.16611,2.16611,2.16597,2.16597,162157.0
2006-11-14 05:10:00,2.16598,2.16621,2.16595,2.16621,20276078.0
2006-11-14 05:11:00,2.16615,2.16615,2.16602,2.16612,855869.0
2006-11-14 05:12:00,2.16607,2.16622,2.16607,2.16607,9353453.0
2006-11-14 05:13:00,2.16601,2.16601,2.1658,2.1658,403046.0
2006-11-14 05:15:00,2.16587,2.16591,2.16574,2.16574,5385443.0
2006-11-14 05:16:00,2.16594,2.16594,2.16572,2.16574,4996349.0
2006-11-14 05:17:00,2.16574,2.16577,2.16562,2.16562,1254663.0
2006-11-14 05:18:00,2.16578,2.16578,2.16559,2.16563,4220404.0
2006-11-14 05:20:00,2.16551,2.16585,2.16551,2.16585,4769370.0
2006-11-14 05:21:00,2.16591,2.16609,2.16568,2.16609,6594346.0
2006-11-14 05:22:00,2.16605,2.16606,2.16585,2.16596,1404895.0
2006-11-14 05:23:00,2.16596,2.16596,2.16576,2.16581,8721775.0
2006-11-14 05:25:00,2.16578,2.16578,2.16557,2.16557,2802451.0
2006-11-14 05:26:00,2.16552,2.16552,2.16526,2.16531,5067501.0
2006-11-14 05:27:00,2.16543,2.1655,2.16541,2.16549,726579.0
2006-11-14 05:28:00,2.16547,2.16547,2.16528,2.1654,1130480.0
2006-11-14 05:29:00,2.16543,2.16543,2.16506,2.16532,3590095.0
2006-11-14 05:30:00,2.16551,2.16553,2.16535,2.16545,3302414.0
2006-11-14 05:31:00,2.16542,2.16551,2.1654,2.16551,3916742.0
2006-11-14 05:32:00,2.1654,2.16555,2.1654,2.16555,1239941.0
2006-11-14 05:34:00,2.16557,2.16581,2.16557,2.16581,43660.0
2006-11-14 05:35:00,2.16587,2.16602,2.16587,2.16602,2898510.0
2006-11-14 05:36:00,2.16605,2.16605,2.16591,2.16593,11763061.0
2006-11-14 05:37:00,2.16582,2.16582,2.16559,2.16563,5452526.0
2006-11-14 05:38:00,2.16563,2.16563,2.16535,2.16541,5163656.0
2006-11-14 05:39:00,2.16548,2.16554,2.16537,2.16552,1256802.0
2006-11-14 05:40:00,2.16552,2.16555,2.16532,2.16532,4431848.0
2006-11-14 05:41:00,2.1654,2.16542,2.16524,2.16542,8804930.0
2006-11-14 05:42:00,2.16551,2.16565,2.16548,2.16565,5323007.0
2006-11-14 05:43:00,2.16559,2.16568,2.16552,2.16568,10143035.0
2006-11-14 05:46:00,2.16552,2.16563,2.16539,2.16544,8222647.0
2006-11-14 05:47:00,2.16548,2.16548,2.1654,2.1654,819442.0
2006-11-14 05:48:00,2.16549,2.16555,2.16535,2.16555,8582219.0
2006-11-14 05:49:00,2.16558,2.16558,2.16543,2.16543,4038809.0
2006-11-14 05:50:00,2.16541,2.16548,2.16525,2.16525,6996550.0
2006-11-14 05:51:00,2.16517,2.16522,2.16514,2.16519,1423112.0
2006-11-14 05:53:00,2.16527,2.16542,2.16507,2.16536,5921564.0
2006-11-14 05:54:00,2.16539,2.16542,2.16539,2.16542,314615.0
2006-11-14 05:55:00,2.16537,2.16576,2.16537,2.16576,2841739.0
2006-11-14 05:57:00,2.1657,2.1657,2.16553,2.16553,942056.0
2006-11-14 05:58:00,2.16555,2.16555,2.16535,2.16535,1779243.0
2006-11-14 06:00:00,2.16539,2.16539,2.16516,2.16516,1598564.0
2006-11-14 06:01:00,2.16501,2.16553,2.16501,2.16541,1990125.0
2006-11-14 06:02:00,2.16537,2.16543,2.16535,2.16535,9305050.0
2006-11-14 06:03:00,2.16522,2.16523,2.16513,2.16514,6369969.0
2006-11-14 06:04:00,2.16512,2.16512,2.16499,2.16499,429552.0
2006-11-14 06:05:00,2.1649,2.16514,2.1649,2.16514,592635.0
2006-11-14 06:06:00,2.16518,2.16531,2.16518,2.16521,1146699.0
2006-11-14 06:07:00,2.16539,2.16554,2.16537,2.16554,3713412.0
2006-11-14 06:08:00,2.1654,2.1654,2.16532,2.16532,613532.0
2006-11-14 06:09:00,2.16516,2.16521,2.16511,2.16521,2107790.0
2006-11-14 06:10:00,2.16521,2.16543,2.16521,2.16543,7722473.0
2006-11-14 06:11:00,2.16545,2.16545,2.16494,2.16494,4495351.0
2006-11-14 06:12:00,2.16482,2.16526,2.16482,2.16526,1799147.0
2006-11-14 06:13:00,2.16532,2.1654,2.16519,2.16539,3062626.0
2006-11-14 06:14:00,2.16529,2.16529,2.16507,2.16507,10499718.0
2006-11-14 06:15:00,2.16509,2.16537,2.16509,2.16537,2685274.0
2006-11-14 06:16:00,2.1652,2.1652,2.16417,2.16457,11111189.0
2006-11-14 06:17:00,2.16465,2.16498,2.16465,2.16498,1524949.0
2006-11-14 06:18:00,2.16511,2.16533,2.16511,2.16521,1282469.0
2006-11-14 06:19:00,2.16518,2.16518,2.16498,2.16498,13892629.0
2006-11-14 06:20:00,2.1645,2.16491,2.1645,2.16487,2718180.0
2006-11-14 06:21:00,2.16478,2.16497,2.16474,2.16476,849798.0
2006-11-14 06:22:00,2.1649,2.16507,2.16463,2.16507,9880500.0
2006-11-14 06:23:00,2.16509,2.1652,2.16496,2.1652,4507542.0
2006-11-14 06:25:00,2.16528,2.16547,2.16528,2.16547,6750482.0
2006-11-14 06:26:00,2.16534,2.16536,2.16505,2.16518,6736682.0
2006-11-14 06:27:00,2.16519,2.16519,2.16485,2.16485,2909314.0
2006-11-14 06:28:00,2.16486,2.16489,2.16482,2.16482,3879309.0
2006-11-14 06:29:00,2.16449,2.16498,2.16449,2.16498,5890294.0
2006-11-14 06:30:00,2.16497,2.16514,2.16497,2.16508,7112874.0
2006-11-14 06:31:00,2.16507,2.16511,2.16492,2.16506,15376433.0
2006-11-14 06:32:00,2.16519,2.16545,2.16519,2.16545,1659088.0
2006-11-14 06:33:00,2.16506,2.16545,2.16506,2.16516,13296839.0
2006-11-14 06:34:00,2.16513,2.16513,2.16489,2.16489,13626037.0
2006-11-14 06:35:00,2.1649,2.1649,2.1646,2.16467,13583467.0
2006-11-14 06:36:00,2.16461,2.16461,2.16445,2.16445,9640084.0
2006-11-14 06:37:00,2.1644,2.1644,2.16418,2.16418,14123914.0
2006-11-14 06:38:00,2.16384,2.16419,2.16384,2.16416,13781247.0
2006-11-14 06:39:00,2.16421,2.16455,2.16415,2.16455,13991441.0
2006-11-14 06:40:00,2.16434,2.16448,2.16433,2.16435,9900793.0
2006-11-14 06:41:00,2.16434,2.16453,2.16434,2.16439,2902380.0
2006-11-14 06:42:00,2.16443,2.16443,2.16417,2.1642,5231295.0
2006-11-14 06:43:00,2.16417,2.16417,2.16363,2.16398,23480838.0
2006-11-14 06:44:00,2.16391,2.16401,2.16382,2.16401,6619083.0
2006-11-14 06:45:00,2.16405,2.16416,2.16393,2.16416,4954779.0
2006-11-14 06:46:00,2.1642,2.1642,2.16393,2.16396,2163378.0
2006-11-14 06:47:00,2.164,2.16403,2.16391,2.16395,3561513.0
2006-11-14 06:48:00,2.16401,2.16439,2.16401,2.16439,1023656.0
2006-11-14 06:49:00,2.16453,2.16464,2.16453,2.16464,9807034.0
2006-11-14 06:50:00,2.16462,2.16462,2.1642,2.1644,6065959.0
2006-11-14 06:51:00,2.16455,2.16455,2.16436,2.16436,6889748.0
2006-11-14 06:52:00,2.1644,2.16474,2.1644,2.16474,3180737.0
2006-11-14 06:53:00,2.16471,2.16484,2.16458,2.16484,9934117.0
2006-11-14 06:54:00,2.16481,2.16525,2.16481,2.16505,8570554.0
2006-11-14 06:55:00,2.16502,2.16502,2.16455,2.16455,18751651.0
2006-11-14 06:56:00,2.16445,2.16445,2.16413,2.16437,5703953.0
2006-11-14 06:57:00,2.16438,2.16442,2.16429,2.16431,4963118.0
2006-11-14 06:58:00,2.16434,2.16468,2.16434,2.16468,16789516.0
2006-11-14 06:59:00,2.16452,2.16468,2.16447,2.16468,4737044.0
2006-11-14 07:00:00,2.16467,2.16486,2.16463,2.16486,9763678.0
2006-11-14 07:01:00,2.16477,2.16477,2.1646,2.1646,2001563.0
2006-11-14 07:02:00,2.16464,2.16476,2.16453,2.16453,1258982.0
2006-11-14 07:03:00,2.16468,2.16468,2.16458,2.16458,1543151.0
2006-11-14 07:04:00,2.16462,2.16472,2.1646,2.16468,3997126.0
2006-11-14 07:05:00,2.16467,2.16469,2.16445,2.16445,8685294.0
2006-11-14 07:06:00,2.16456,2.1646,2.16449,2.1646,5863023.0
2006-11-14 07:07:00,2.16451,2.16452,2.16432,2.16452,6073274.0
2006-11-14 07:08:00,2.16462,2.16462,2.16457,2.16457,420157.0
2006-11-14 07:09:00,2.1646,2.16484,2.1646,2.16484,8832770.0
2006-11-14 07:11:00,2.16474,2.16474,2.16436,2.16436,2189111.0
2006-11-14 07:12:00,2.16439,2.16444,2.16427,2.16442,7126365.0
2006-11-14 07:13:00,2.16451,2.1646,2.16447,2.16447,2009026.0
2006-11-14 07:14:00,2.16445,2.16459,2.16431,2.16459,1463807.0
2006-11-14 07:15:00,2.16457,2.16482,2.1644,2.1644,3634343.0
2006-11-14 07:16:00,2.16475,2.16475,2.16441,2.1645,7630288.0
2006-11-14 07:17:00,2.16446,2.16446,2.16396,2.16396,2018227.0
2006-11-14 07:18:00,2.16404,2.16439,2.16404,2.16439,8743833.0
2006-11-14 07:19:00,2.1642,2.1642,2.16366,2.16398,10741783.0
2006-11-14 07:20:00,2.16403,2.16403,2.16371,2.16399,4473888.0
2006-11-14 07:21:00,2.16398,2.16411,2.16396,2.16411,2658412.0
2006-11-14 07:22:00,2.16403,2.16409,2.16395,2.16396,7914724.0
2006-11-14 07:23:00,2.16388,2.16391,2.16364,2.16391,2831006.0
2006-11-14 07:24:00,2.16387,2.16408,2.16387,2.16408,8784423.0
2006-11-14 07:25:00,2.16413,2.16416,2.164,2.164,1635114.0
2006-11-14 07:26:00,2.16404,2.16407,2.16395,2.16395,6588730.0
2006-11-14 07:27:00,2.16414,2.16419,2.16414,2.16419,32138.0
2006-11-14 07:29:00,2.1642,2.16439,2.1642,2.16439,2477102.0
2006-11-14 07:30:00,2.16451,2.16451,2.16417,2.16434,2930755.0
2006-11-14 07:32:00,2.16428,2.16428,2.1642,2.16421,5028376.0
2006-11-14 07:33:00,2.16413,2.16413,2.16403,2.16411,2704278.0
2006-11-14 07:34:00,2.1641,2.1641,2.16404,2.16409,1230730.0
2006-11-14 07:35:00,2.16411,2.16426,2.16411,2.16419,27820584.0
2006-11-14 07:36:00,2.16428,2.1646,2.16428,2.1646,22132505.0
2006-11-14 07:38:00,2.16456,2.16456,2.16448,2.16451,602008.0
2006-11-14 07:39:00,2.16447,2.16447,2.16427,2.16427,1279392.0
2006-11-14 07:40:00,2.16429,2.16439,2.16429,2.16439,2437811.0
2006-11-14 07:42:00,2.16402,2.16462,2.16402,2.16462,17432797.0
2006-11-14 07:46:00,2.16471,2.16471,2.1646,2.16467,859271.0
2006-11-14 07:47:00,2.16478,2.16489,2.16472,2.16472,1138045.0
2006-11-14 07:48:00,2.1647,2.1647,2.16446,2.16446,4972835.0
2006-11-14 07:49:00,2.16439,2.16439,2.16413,2.16413,10012319.0
2006-11-14 07:50:00,2.16423,2.16435,2.16391,2.16413,9711304.0
2006-11-14 07:51:00,2.1642,2.16424,2.16418,2.16421,11376207.0
2006-11-14 07:54:00,2.16418,2.16418,2.16406,2.16406,8635230.0
2006-11-14 07:55:00,2.164,2.164,2.16381,2.16388,8264556.0
2006-11-14 07:56:00,2.1639,2.16411,2.1639,2.16411,8110040.0
2006-11-14 07:57:00,2.16413,2.16419,2.16409,2.16419,3728982.0
2006-11-14 07:58:00,2.16419,2.16435,2.16419,2.16435,9330694.0
2006-11-14 08:00:00,2.16433,2.16447,2.16427,2.16437,5699013.0
2006-11-14 08:01:00,2.16436,2.16445,2.16425,2.16445,3257801.0
2006-11-14 08:02:00,2.16429,2.16458,2.16429,2.16434,841446.0
2006-11-14 08:03:00,2.1643,2.16437,2.16416,2.16437,6447870.0
2006-11-14 08:04:00,2.16446,2.16448,2.16425,2.1644,6025557.0
2006-11-14 08:05:00,2.16435,2.16435,2.16427,2.16427,4716233.0
2006-11-14 08:06:00,2.16443,2.16463,2.16437,2.16463,1278684.0
2006-11-14 08:07:00,2.16457,2.16457,2.1642,2.16422,20213625.0
2006-11-14 08:08:00,2.16409,2.1643,2.16407,2.1643,5858476.0
2006-11-14 08:09:00,2.1643,2.16448,2.16429,2.16448,2515624.0
2006-11-14 08:10:00,2.16451,2.1648,2.16451,2.1648,6547522.0
2006-11-14 08:11:00,2.16471,2.16477,2.16453,2.16453,6578324.0
2006-11-14 08:12:00,2.16459,2.16459,2.16446,2.16448,2774894.0
2006-11-14 08:13:00,2.16443,2.16443,2.16406,2.16406,7868503.0
2006-11-14 08:14:00,2.1642,2.1642,2.16396,2.16396,8804716.0
2006-11-14 08:15:00,2.16401,2.16414,2.16378,2.16414,9940726.0
2006-11-14 08:16:00,2.1641,2.16433,2.1641,2.16429,2086967.0
2006-11-14 08:17:00,2.16418,2.16418,2.16398,2.16398,11808036.0
2006-11-14 08:18:00,2.16404,2.16411,2.16395,2.16397,10899348.0
2006-11-14 08:19:00,2.16406,2.16406,2.16395,2.16396,2659452.0
2006-11-14 08:20:00,2.16403,2.16422,2.16403,2.16412,32363494.0
2006-11-14 08:21:00,2.16404,2.16418,2.16397,2.16418,1998429.0
2006-11-14 08:22:00,2.16417,2.16433,2.16417,2.16433,493743.0
2006-11-14 08:23:00,2.16429,2.16429,2.16388,2.16388,15938423.0
2006-11-14 08:24:00,2.16385,2.16411,2.16385,2.16411,2597211.0
2006-11-14 08:25:00,2.16408,2.16424,2.16406,2.16406,17461143.0
2006-11-14 08:26:00,2.16384,2.16437,2.16286,2.16436,3390546.0
2006-11-14 08:27:00,2.16451,2.16468,2.16445,2.16445,4027318.0
2006-11-14 08:28:00,2.16438,2.16438,2.16412,2.16412,593085.0
2006-11-14 08:29:00,2.16422,2.16422,2.16388,2.16389,10671279.0
2006-11-14 08:30:00,2.16385,2.16385,2.16355,2.16365,4363371.0
2006-11-14 08:31:00,2.16368,2.16373,2.16352,2.16373,2855033.0
2006-11-14 08:32:00,2.1637,2.16375,2.16365,2.16368,2796979.0
2006-11-14 08:33:00,2.16366,2.16366,2.16354,2.1636,7710018.0
2006-11-14 08:34:00,2.16359,2.16361,2.16348,2.16348,2247916.0
2006-11-14 08:35:00,2.1634,2.16341,2.16301,2.16301,2670582.0
2006-11-14 08:36:00,2.16334,2.16338,2.16325,2.16332,1135064.0
2006-11-14 08:37:00,2.16329,2.16343,2.16329,2.16343,5073907.0
2006-11-14 08:38:00,2.16354,2.16367,2.16354,2.16362,2577587.0
2006-11-14 08:39:00,2.16378,2.16398,2.16369,2.16389,3460745.0
2006-11-14 08:40:00,2.16232,2.16387,2.16232,2.16341,5902654.0
2006-11-14 08:41:00,2.16346,2.16357,2.16317,2.16346,3080280.0
2006-11-14 08:42:00,2.16357,2.16392,2.16353,2.16392,7138735.0
2006-11-14 08:43:00,2.16384,2.16385,2.16375,2.16375,12275007.0
2006-11-14 08:44:00,2.1637,2.16378,2.16355,2.16378,3588384.0
2006-11-14 08:45:00,2.16369,2.16381,2.16364,2.16381,1170466.0
2006-11-14 08:46:00,2.16388,2.16388,2.16364,2.16387,5044139.0
2006-11-14 08:47:00,2.16392,2.16401,2.16388,2.16394,2173818.0
2006-11-14 08:48:00,2.16403,2.16414,2.16398,2.16398,9373146.0
2006-11-14 08:49:00,2.16397,2.16397,2.16365,2.1637,696930.0
2006-11-14 08:50:00,2.16366,2.16373,2.16354,2.16373,9422035.0
2006-11-14 08:51:00,2.1638,2.16388,2.16372,2.16372,4264923.0
2006-11-14 08:52:00,2.16373,2.16383,2.16373,2.16373,2681048.0
2006-11-14 08:53:00,2.16375,2.16382,2.16344,2.16363,9577004.0
2006-11-14 08:54:00,2.16365,2.16371,2.16355,2.16355,3556518.0
2006-11-14 08:55:00,2.16373,2.16388,2.16373,2.16384,8319232.0
2006-11-14 08:56:00,2.16366,2.16385,2.16351,2.16351,4980566.0
2006-11-14 08:57:00,2.16362,2.16366,2.16351,2.16366,1679165.0
2006-11-14 08:58:00,2.16368,2.16396,2.16366,2.16396,13220564.0
2006-11-14 08:59:00,2.16399,2.16438,2.16279,2.16279,8982267.0
2006-11-14 09:00:00,2.16417,2.16421,2.16386,2.16386,20271757.0
2006-11-14 09:01:00,2.16392,2.16409,2.1636,2.16409,21090616.0
2006-11-14 09:02:00,2.16415,2.16424,2.16413,2.16423,12774690.0
2006-11-14 09:03:00,2.16407,2.16418,2.16406,2.16406,1306816.0
2006-11-14 09:04:00,2.16411,2.16411,2.1637,2.1637,3612935.0
2006-11-14 09:05:00,2.16368,2.16368,2.16349,2.1635,6211894.0
2006-11-14 09:06:00,2.16339,2.16344,2.163,2.16344,4258421.0
2006-11-14 09:07:00,2.16343,2.16357,2.16339,2.16357,1279678.0
2006-11-14 09:08:00,2.16357,2.16361,2.16338,2.16346,4390429.0
2006-11-14 09:09:00,2.16341,2.16353,2.16341,2.16347,11990624.0
2006-11-14 09:10:00,2.1635,2.16383,2.1635,2.16381,2524573.0
2006-11-14 09:11:00,2.16385,2.16418,2.16385,2.16414,10847788.0
2006-11-14 09:12:00,2.16413,2.16414,2.16398,2.16409,10326463.0
2006-11-14 09:13:00,2.16389,2.16393,2.16367,2.16367,2904586.0
2006-11-14 09:14:00,2.16346,2.16354,2.16305,2.16305,2792812.0
2006-11-14 09:15:00,2.16296,2.16296,2.16271,2.16271,6934182.0
2006-11-14 09:16:00,2.16262,2.16264,2.16243,2.16243,11281717.0
2006-11-14 09:17:00,2.16246,2.16256,2.16246,2.16246,2442563.0
2006-11-14 09:18:00,2.16245,2.16263,2.16245,2.16251,2042778.0
2006-11-14 09:19:00,2.16258,2.16287,2.16257,2.16287,2045655.0
2006-11-14 09:20:00,2.16277,2.16323,2.16277,2.16315,19045923.0
2006-11-14 09:21:00,2.16308,2.16323,2.163,2.16323,4917269.0
2006-11-14 09:22:00,2.16326,2.16337,2.16308,2.16308,4965721.0
2006-11-14 09:23:00,2.1632,2.1632,2.16298,2.16316,8923451.0
2006-11-14 09:24:00,2.16333,2.16336,2.16318,2.16321,780445.0
2006-11-14 09:25:00,2.16329,2.16371,2.16329,2.16371,10007981.0
2006-11-14 09:26:00,2.16384,2.16385,2.16348,2.16351,11795853.0
2006-11-14 09:27:00,2.1637,2.16384,2.16358,2.16358,9542188.0
2006-11-14 09:28:00,2.16349,2.16349,2.16294,2.16296,2358794.0
2006-11-14 09:29:00,2.16289,2.16289,2.16221,2.16233,3337776.0
2006-11-14 09:30:00,2.16235,2.16258,2.16235,2.16248,1529586.0
2006-11-14 09:31:00,2.16264,2.16277,2.1626,2.16274,2901109.0
2006-11-14 09:32:00,2.16287,2.16293,2.1627,2.16293,16095351.0
2006-11-14 09:33:00,2.16292,2.16311,2.16292,2.16309,9361968.0
2006-11-14 09:34:00,2.16304,2.16308,2.16282,2.16308,3282523.0
2006-11-14 09:35:00,2.16312,2.1633,2.16308,2.1633,2418156.0
2006-11-14 09:36:00,2.16339,2.16339,2.1631,2.16339,5223569.0
2006-11-14 09:37:00,2.16347,2.16347,2.16329,2.16329,5672658.0
2006-11-14 09:38:00,2.16315,2.16321,2.16299,2.16302,7773290.0
2006-11-14 09:39:00,2.16304,2.16317,2.16304,2.16317,3370497.0
2006-11-14 09:40:00,2.16329,2.16337,2.16309,2.16337,8079894.0
2006-11-14 09:41:00,2.16345,2.16345,2.16319,2.16329,5678997.0
2006-11-14 09:42:00,2.16331,2.16333,2.16317,2.16332,1936240.0
2006-11-14 09:43:00,2.1632,2.16345,2.16313,2.16321,5317503.0
2006-11-14 09:44:00,2.16315,2.16334,2.16304,2.16334,5490034.0
2006-11-14 09:45:00,2.16343,2.16343,2.16325,2.16333,4433517.0
2006-11-14 09:46:00,2.16344,2.16393,2.16344,2.16373,2560636.0
2006-11-14 09:47:00,2.16378,2.16378,2.16366,2.16376,3717645.0
2006-11-14 09:48:00,2.16371,2.16385,2.1637,2.16385,5205571.0
2006-11-14 09:49:00,2.16393,2.16395,2.16351,2.16386,7452949.0
2006-11-14 09:50:00,2.16386,2.16398,2.16386,2.16398,2984026.0
2006-11-14 09:51:00,2.16396,2.16404,2.16388,2.16392,5787361.0
2006-11-14 09:52:00,2.164,2.16429,2.164,2.16429,3699637.0
2006-11-14 09:53:00,2.16426,2.16426,2.16408,2.16415,6590826.0
2006-11-14 09:54:00,2.16417,2.16426,2.16413,2.16426,2466808.0
2006-11-14 09:55:00,2.1642,2.16444,2.1642,2.16438,3138848.0
2006-11-14 09:56:00,2.16454,2.16467,2.16444,2.16458,6722179.0
2006-11-14 09:57:00,2.16449,2.16449,2.16299,2.16432,3862239.0
2006-11-14 09:58:00,2.16429,2.16439,2.16423,2.16425,2430695.0
2006-11-14 09:59:00,2.16431,2.16431,2.16398,2.16411,16161676.0
2006-11-14 10:00:00,2.16408,2.16416,2.16399,2.16416,4434262.0
2006-11-14 10:01:00,2.16408,2.16418,2.16393,2.16393,7818702.0
2006-11-14 10:02:00,2.164,2.16411,2.164,2.1641,1149054.0
2006-11-14 10:03:00,2.16397,2.16425,2.16397,2.16425,2132218.0
2006-11-14 10:04:00,2.16414,2.16426,2.1641,2.16422,3295877.0
2006-11-14 10:05:00,2.16413,2.16425,2.16405,2.16405,5112087.0
2006-11-14 10:06:00,2.16405,2.16415,2.1638,2.1638,3652807.0
2006-11-14 10:07:00,2.16383,2.16392,2.16383,2.16384,1348745.0
2006-11-14 10:08:00,2.16375,2.16375,2.16347,2.16347,8538237.0
2006-11-14 10:09:00,2.16342,2.16342,2.16315,2.16315,1824924.0
2006-11-14 10:10:00,2.16324,2.16337,2.16324,2.16331,7441562.0
2006-11-14 10:11:00,2.1634,2.1634,2.16329,2.16333,2294295.0
2006-11-14 10:12:00,2.16324,2.16352,2.16324,2.16352,4405133.0
2006-11-14 10:13:00,2.16362,2.16392,2.16362,2.16392,3028705.0
2006-11-14 10:14:00,2.16388,2.16388,2.16372,2.16372,12378454.0
2006-11-14 10:15:00,2.16368,2.16371,2.16358,2.1636,5583585.0
2006-11-14 10:16:00,2.16355,2.16363,2.16345,2.16355,4751759.0
2006-11-14 10:17:00,2.16353,2.16377,2.16352,2.16371,2878908.0
2006-11-14 10:18:00,2.16362,2.16362,2.16295,2.16295,1906611.0
2006-11-14 10:19:00,2.16299,2.16311,2.16299,2.1631,6591904.0
2006-11-14 10:20:00,2.1632,2.1632,2.16287,2.16287,8204437.0
2006-11-14 10:21:00,2.1629,2.1629,2.16273,2.16281,20289465.0
2006-11-14 10:22:00,2.16259,2.16279,2.16243,2.16279,742096.0
2006-11-14 10:23:00,2.1629,2.1629,2.16256,2.16266,3889400.0
2006-11-14 10:24:00,2.1626,2.1626,2.16205,2.16212,4581230.0
2006-11-14 10:25:00,2.16208,2.16208,2.16162,2.16162,5431810.0
2006-11-14 10:26:00,2.1615,2.1615,2.16131,2.16131,7052492.0
2006-11-14 10:27:00,2.1614,2.16146,2.16124,2.16135,6016789.0
2006-11-14 10:28:00,2.16141,2.16178,2.16141,2.16178,6530962.0
2006-11-14 10:29:00,2.16182,2.16192,2.16041,2.16192,6382818.0
2006-11-14 10:30:00,2.16202,2.16217,2.16198,2.162,4529436.0
2006-11-14 10:31:00,2.16204,2.16236,2.16093,2.16236,6059120.0
2006-11-14 10:32:00,2.16234,2.16234,2.16208,2.16208,2160486.0
2006-11-14 10:33:00,2.16208,2.16208,2.16189,2.16208,12020446.0
2006-11-14 10:34:00,2.16211,2.16216,2.16203,2.16203,8356617.0
2006-11-14 10:36:00,2.16202,2.16218,2.16202,2.16206,1686781.0
2006-11-14 10:37:00,2.16226,2.16235,2.16225,2.16235,712944.0
2006-11-14 10:38:00,2.1624,2.16263,2.16234,2.16263,2675509.0
2006-11-14 10:39:00,2.16265,2.16274,2.16265,2.16269,849295.0
2006-11-14 10:40:00,2.16268,2.16281,2.16233,2.16261,2266136.0
2006-11-14 10:41:00,2.16263,2.16278,2.16263,2.16266,18904014.0
2006-11-14 10:42:00,2.16271,2.16298,2.1627,2.16298,20519897.0
2006-11-14 10:43:00,2.16304,2.16348,2.16304,2.16336,13042216.0
2006-11-14 10:44:00,2.16317,2.16336,2.163,2.16336,10846653.0
2006-11-14 10:45:00,2.16354,2.1637,2.16353,2.1637,7190281.0
2006-11-14 10:46:00,2.16376,2.16382,2.16363,2.16363,3025555.0
2006-11-14 10:47:00,2.16356,2.16356,2.16334,2.16352,8869337.0
2006-11-14 10:48:00,2.16347,2.16379,2.16347,2.16379,2629486.0
2006-11-14 10:49:00,2.16373,2.16373,2.16355,2.16364,2771150.0
2006-11-14 10:50:00,2.16351,2.16351,2.16301,2.16301,2929943.0
2006-11-14 10:51:00,2.16299,2.16315,2.16289,2.16289,4364556.0
2006-11-14 10:52:00,2.16302,2.16322,2.163,2.16321,11624162.0
2006-11-14 10:53:00,2.16297,2.16304,2.16162,2.16285,18755396.0
2006-11-14 10:54:00,2.16291,2.16307,2.1629,2.163,3296851.0
2006-11-14 10:55:00,2.163,2.16327,2.163,2.16327,3057476.0
2006-11-14 10:56:00,2.16335,2.16363,2.16335,2.16363,5060162.0
2006-11-14 10:57:00,2.16353,2.16353,2.16312,2.16315,6874741.0
2006-11-14 10:58:00,2.16329,2.16342,2.16328,2.16328,970885.0
2006-11-14 10:59:00,2.16341,2.16341,2.16323,2.16327,7393729.0
2006-11-14 11:00:00,2.16333,2.16386,2.16333,2.16386,10527264.0
2006-11-14 11:01:00,2.16393,2.16398,2.16386,2.16386,2686053.0
2006-11-14 11:02:00,2.16391,2.16402,2.1638,2.16402,12736929.0
2006-11-14 11:03:00,2.16406,2.16406,2.1639,2.16405,1154908.0
2006-11-14 11:04:00,2.164,2.16406,2.16393,2.16394,2528132.0
2006-11-14 11:05:00,2.16391,2.16403,2.16383,2.16403,2011188.0
2006-11-14 11:06:00,2.16397,2.16398,2.16374,2.16384,6443926.0
2006-11-14 11:07:00,2.16386,2.16396,2.1638,2.16386,4983147.0
2006-11-14 11:08:00,2.16386,2.16412,2.16386,2.16411,7788220.0
2006-11-14 11:09:00,2.16403,2.16403,2.1638,2.1638,13101505.0
2006-11-14 11:10:00,2.16366,2.16366,2.16338,2.16352,1930099.0
2006-11-14 11:11:00,2.16353,2.16358,2.16347,2.16347,8904526.0
2006-11-14 11:12:00,2.16349,2.16349,2.1633,2.16343,10777645.0
2006-11-14 11:13:00,2.16339,2.16349,2.16336,2.1634,2553267.0
2006-11-14 11:14:00,2.16327,2.1636,2.16327,2.1636,9324831.0
2006-11-14 11:15:00,2.16362,2.16393,2.16362,2.16393,1799910.0
2006-11-14 11:16:00,2.16381,2.16389,2.16372,2.16372,8947742.0
2006-11-14 11:17:00,2.16384,2.16385,2.16371,2.16383,2878449.0
2006-11-14 11:18:00,2.16382,2.16382,2.1637,2.1637,1349049.0
2006-11-14 11:19:00,2.16365,2.16407,2.16365,2.16407,6071222.0
2006-11-14 11:20:00,2.16421,2.16427,2.16404,2.16415,3767071.0
2006-11-14 11:21:00,2.16413,2.16421,2.164,2.164,5076102.0
2006-11-14 11:22:00,2.164,2.16428,2.164,2.16421,5708675.0
2006-11-14 11:23:00,2.1642,2.16433,2.16403,2.16429,1982467.0
2006-11-14 11:24:00,2.16448,2.16462,2.16305,2.16449,2854017.0
2006-11-14 11:25:00,2.16458,2.16479,2.16406,2.16437,7121529.0
2006-11-14 11:26:00,2.16462,2.16525,2.16462,2.16525,4105086.0
2006-11-14 11:27:00,2.16529,2.16579,2.16529,2.16579,5620696.0
2006-11-14 11:28:00,2.16594,2.16643,2.16594,2.16643,1441064.0
2006-11-14 11:29:00,2.16648,2.16749,2.16648,2.16749,20537446.0
2006-11-14 11:30:00,2.1674,2.1674,2.16677,2.16677,2912522.0
2006-11-14 11:31:00,2.16687,2.16687,2.16622,2.16622,3886062.0
2006-11-14 11:32:00,2.16605,2.16609,2.1654,2.1654,7992323.0
2006-11-14 11:33:00,2.16538,2.16538,2.16444,2.16444,10030428.0
2006-11-14 11:34:00,2.16447,2.16447,2.16381,2.16382,9734297.0
2006-11-14 11:35:00,2.16372,2.16372,2.1632,2.1632,10543454.0
2006-11-14 11:36:00,2.16287,2.16297,2.16277,2.16277,18720255.0
2006-11-14 11:37:00,2.16278,2.16278,2.16251,2.16251,12894541.0
2006-11-14 11:38:00,2.16251,2.16251,2.16223,2.1625,2101402.0
2006-11-14 11:39:00,2.16251,2.1626,2.16251,2.16253,7723593.0
2006-11-14 11:40:00,2.16253,2.16253,2.16219,2.1623,7969996.0
2006-11-14 11:41:00,2.16235,2.16235,2.16202,2.16208,7156408.0
2006-11-14 11:42:00,2.16205,2.1621,2.16154,2.16194,15487522.0
2006-11-14 11:43:00,2.16203,2.1625,2.16203,2.16206,2241661.0
2006-11-14 11:44:00,2.16188,2.162,2.16177,2.16188,5784728.0
2006-11-14 11:45:00,2.16191,2.16221,2.16191,2.16221,1466532.0
2006-11-14 11:46:00,2.16239,2.16259,2.16239,2.16259,5324382.0
2006-11-14 11:47:00,2.16271,2.16298,2.16271,2.16294,2932061.0
2006-11-14 11:48:00,2.16296,2.16339,2.16296,2.16301,13453706.0
2006-11-14 11:49:00,2.16295,2.163,2.1629,2.16297,6657685.0
2006-11-14 11:50:00,2.16282,2.16288,2.16268,2.16286,2470048.0
2006-11-14 11:51:00,2.16277,2.1629,2.16273,2.16281,15566219.0
2006-11-14 11:52:00,2.16289,2.16314,2.16257,2.16314,1457738.0
2006-11-14 11:53:00,2.16307,2.16323,2.16307,2.16322,1499189.0
2006-11-14 11:54:00,2.16305,2.16317,2.16305,2.16311,2499275.0
2006-11-14 11:55:00,2.16351,2.16366,2.16337,2.1636,13321033.0
2006-11-14 11:56:00,2.16382,2.16426,2.16378,2.16426,7722395.0
2006-11-14 11:57:00,2.16426,2.16426,2.16407,2.16413,47005178.0
2006-11-14 11:58:00,2.16427,2.16452,2.16427,2.16452,462542.0
2006-11-14 11:59:00,2.16475,2.16508,2.16475,2.1649,8944813.0
2006-11-14 12:00:00,2.165,2.1652,2.16454,2.16454,5209520.0
2006-11-14 12:01:00,2.16458,2.16495,2.16458,2.16495,12597879.0
2006-11-14 12:02:00,2.16492,2.16495,2.16472,2.16488,1813763.0
2006-11-14 12:03:00,2.16484,2.16488,2.16476,2.16485,2664864.0
2006-11-14 12:04:00,2.16483,2.16489,2.1644,2.1644,1854718.0
2006-11-14 12:05:00,2.16452,2.16459,2.16428,2.16459,5648952.0
2006-11-14 12:06:00,2.16451,2.16464,2.16446,2.16446,4530707.0
2006-11-14 12:07:00,2.16457,2.16481,2.16457,2.16481,4116934.0
2006-11-14 12:08:00,2.16476,2.16476,2.16449,2.16449,2625078.0
2006-11-14 12:09:00,2.1647,2.16481,2.1647,2.16473,6057025.0
2006-11-14 12:10:00,2.16467,2.16488,2.16465,2.16488,7422553.0
2006-11-14 12:11:00,2.16495,2.16515,2.16472,2.16501,10170571.0
2006-11-14 12:12:00,2.16488,2.16503,2.16478,2.16503,6063786.0
2006-11-14 12:13:00,2.16516,2.16516,2.16479,2.16495,2141021.0
2006-11-14 12:14:00,2.16485,2.16485,2.16422,2.16443,6108848.0
2006-11-14 12:15:00,2.16434,2.16456,2.16423,2.16435,13006634.0
2006-11-14 12:16:00,2.16429,2.16433,2.16417,2.16417,6229971.0
2006-11-14 12:17:00,2.1642,2.1642,2.16403,2.16403,4802247.0
2006-11-14 12:18:00,2.16383,2.16383,2.16347,2.16361,2212734.0
2006-11-14 12:19:00,2.16345,2.16345,2.16306,2.16306,17478780.0
2006-11-14 12:20:00,2.16303,2.16303,2.16282,2.16292,5425457.0
2006-11-14 12:21:00,2.16304,2.16309,2.163,2.16302,4447388.0
2006-11-14 12:22:00,2.16316,2.16319,2.16305,2.16316,11462140.0
2006-11-14 12:23:00,2.16309,2.16309,2.16289,2.16289,1163861.0
2006-11-14 12:24:00,2.16293,2.16293,2.16266,2.16266,6437184.0
2006-11-14 12:25:00,2.16249,2.16249,2.16163,2.16206,14817134.0
2006-11-14 12:26:00,2.16222,2.16242,2.16201,2.16238,7258467.0
2006-11-14 12:27:00,2.16244,2.16263,2.16243,2.16263,14344364.0
2006-11-14 12:28:00,2.16273,2.16289,2.16273,2.16277,10364438.0
2006-11-14 12:29:00,2.16271,2.16271,2.16201,2.16201,6724937.0
2006-11-14 12:30:00,2.16211,2.16235,2.16204,2.16235,2309340.0
2006-11-14 12:31:00,2.16235,2.16254,2.16235,2.16254,9862963.0
2006-11-14 12:32:00,2.16248,2.16248,2.16229,2.16229,134925.0
2006-11-14 12:33:00,2.16226,2.16226,2.16186,2.16186,7774203.0
2006-11-14 12:34:00,2.16196,2.16196,2.16153,2.16153,6298980.0
2006-11-14 12:35:00,2.16135,2.16135,2.16093,2.16093,27197750.0
2006-11-14 12:36:00,2.16103,2.16118,2.16094,2.16111,2450841.0
2006-11-14 12:37:00,2.16123,2.16136,2.16118,2.16134,2216030.0
2006-11-14 12:38:00,2.16131,2.16131,2.16116,2.16131,10543295.0
2006-11-14 12:39:00,2.16142,2.16169,2.16138,2.16169,2259823.0
2006-11-14 12:40:00,2.16164,2.16175,2.16149,2.16149,6657192.0
2006-11-14 12:41:00,2.16134,2.16136,2.16115,2.16129,3499980.0
2006-11-14 12:42:00,2.16127,2.16156,2.16127,2.16139,1069471.0
2006-11-14 12:43:00,2.16114,2.16114,2.16081,2.16081,5719796.0
2006-11-14 12:44:00,2.1606,2.1606,2.16009,2.16009,6208941.0
2006-11-14 12:45:00,2.16002,2.16022,2.15996,2.15996,4254665.0
2006-11-14 12:46:00,2.15977,2.16007,2.15977,2.16007,4767308.0
2006-11-14 12:47:00,2.16023,2.16035,2.1602,2.16035,5317058.0
2006-11-14 12:48:00,2.16024,2.16069,2.16024,2.16069,2465016.0
2006-11-14 12:49:00,2.16076,2.16091,2.16075,2.16091,11513589.0
2006-11-14 12:50:00,2.16091,2.16091,2.16079,2.16079,5954863.0
2006-11-14 12:51:00,2.16082,2.16082,2.1607,2.1607,22393218.0
2006-11-14 12:52:00,2.16078,2.16098,2.16078,2.16098,2647301.0
2006-11-14 12:53:00,2.16094,2.16095,2.16079,2.16079,3370086.0
2006-11-14 12:54:00,2.16071,2.16071,2.16048,2.16048,762630.0
2006-11-14 12:55:00,2.16032,2.16032,2.16001,2.16029,4691000.0
2006-11-14 12:56:00,2.16032,2.16039,2.16026,2.16035,2197009.0
2006-11-14 12:57:00,2.1603,2.16038,2.16006,2.16038,5497644.0
2006-11-14 12:58:00,2.16044,2.16053,2.16044,2.16053,18052462.0
2006-11-14 12:59:00,2.16068,2.16068,2.16042,2.16056,4586137.0
2006-11-14 13:00:00,2.16048,2.16065,2.16043,2.16043,10112853.0
2006-11-14 13:01:00,2.16034,2.16051,2.16034,2.16035,2348140.0
2006-11-14 13:02:00,2.16037,2.16037,2.16017,2.16036,6441517.0
2006-11-14 13:03:00,2.16038,2.16048,2.16031,2.16037,2689722.0
2006-11-14 13:04:00,2.16038,2.16045,2.16024,2.16024,10296231.0
2006-11-14 13:05:00,2.16014,2.16058,2.16014,2.16058,3222317.0
2006-11-14 13:06:00,2.16052,2.16059,2.16018,2.16018,1800075.0
2006-11-14 13:07:00,2.16025,2.16039,2.16018,2.16039,3901841.0
2006-11-14 13:08:00,2.16042,2.16064,2.16042,2.16064,9065228.0
2006-11-14 13:09:00,2.16048,2.16048,2.16017,2.16033,2899011.0
2006-11-14 13:10:00,2.16032,2.16032,2.16025,2.16027,8603400.0
2006-11-14 13:11:00,2.16033,2.16042,2.16019,2.16042,5304016.0
2006-11-14 13:12:00,2.16047,2.16053,2.16042,2.16042,11555961.0
2006-11-14 13:13:00,2.16037,2.16039,2.16031,2.16039,5877841.0
2006-11-14 13:14:00,2.16046,2.16074,2.16046,2.16074,3637366.0
2006-11-14 13:15:00,2.16086,2.16086,2.16056,2.16082,9170955.0
2006-11-14 13:16:00,2.16075,2.16075,2.16046,2.16046,8090051.0
2006-11-14 13:17:00,2.16045,2.16071,2.16045,2.1606,2469586.0
2006-11-14 13:18:00,2.16068,2.16085,2.16057,2.16085,3292852.0
2006-11-14 13:19:00,2.16084,2.16094,2.16064,2.16074,8385824.0
2006-11-14 13:20:00,2.16071,2.16071,2.16053,2.16054,3917573.0
2006-11-14 13:21:00,2.16051,2.16084,2.16037,2.16084,5399825.0
2006-11-14 13:22:00,2.16098,2.16124,2.16098,2.16124,14674292.0
2006-11-14 13:23:00,2.16129,2.16129,2.16098,2.16098,3863125.0
2006-11-14 13:24:00,2.16091,2.16091,2.1607,2.16083,8797469.0
2006-11-14 13:26:00,2.1608,2.161,2.1608,2.16097,12298627.0
2006-11-14 13:27:00,2.161,2.16115,2.16099,2.161,34656228.0
2006-11-14 13:28:00,2.16102,2.16127,2.16102,2.16106,3501747.0
2006-11-14 13:29:00,2.16095,2.16109,2.16093,2.16109,7492139.0
2006-11-14 13:30:00,2.16117,2.16137,2.16117,2.16137,1961493.0
2006-11-14 13:31:00,2.16137,2.16137,2.16124,2.16128,16528878.0
2006-11-14 13:32:00,2.16117,2.1614,2.16117,2.16136,1796948.0
2006-11-14 13:33:00,2.16144,2.1616,2.16142,2.16142,7969691.0
2006-11-14 13:34:00,2.16154,2.16165,2.16154,2.16165,8239530.0
2006-11-14 13:35:00,2.16172,2.16218,2.16172,2.16218,2196544.0
2006-11-14 13:36:00,2.16223,2.16229,2.16221,2.16225,16722560.0
2006-11-14 13:37:00,2.16231,2.16231,2.16221,2.16225,9883489.0
2006-11-14 13:38:00,2.16236,2.16236,2.16205,2.16205,13026352.0
2006-11-14 13:39:00,2.16192,2.16201,2.16165,2.16201,1913452.0
2006-11-14 13:40:00,2.16209,2.16212,2.16197,2.162,10380559.0
2006-11-14 13:41:00,2.16205,2.16246,2.16205,2.16246,1836517.0
2006-11-14 13:42:00,2.16245,2.16246,2.16212,2.16212,3701856.0
2006-11-14 13:43:00,2.16212,2.16212,2.16194,2.16212,6447707.0
2006-11-14 13:44:00,2.16214,2.16221,2.16214,2.16219,8591784.0
2006-11-14 13:45:00,2.16202,2.16213,2.162,2.16205,11281579.0
2006-11-14 13:46:00,2.16194,2.16194,2.16183,2.16183,1276422.0
2006-11-14 13:47:00,2.16169,2.16169,2.16131,2.16131,9113234.0
2006-11-14 13:48:00,2.16137,2.16137,2.1611,2.16115,21833458.0
2006-11-14 13:49:00,2.16128,2.16145,2.16128,2.16145,85001.0
2006-11-14 13:50:00,2.16113,2.16158,2.16113,2.16116,9166706.0
2006-11-14 13:51:00,2.16121,2.16128,2.16118,2.16128,2404857.0
2006-11-14 13:52:00,2.1613,2.16152,2.16127,2.16152,2660049.0
2006-11-14 13:53:00,2.16159,2.16188,2.16159,2.16168,4380597.0
2006-11-14 13:54:00,2.16163,2.16168,2.16147,2.16168,2198130.0
2006-11-14 13:55:00,2.16159,2.16184,2.16159,2.16177,2587283.0
2006-11-14 13:56:00,2.1618,2.1618,2.1613,2.1613,4960212.0
2006-11-14 13:57:00,2.1616,2.16188,2.16157,2.16188,4400440.0
2006-11-14 13:58:00,2.16191,2.16191,2.16165,2.16185,2091332.0
2006-11-14 13:59:00,2.16199,2.16214,2.16199,2.16204,1927172.0
2006-11-14 14:00:00,2.16213,2.16215,2.16158,2.16202,4744477.0
2006-11-14 14:01:00,2.16197,2.162,2.16189,2.16196,4622038.0
2006-11-14 14:02:00,2.162,2.162,2.16188,2.162,1485352.0
2006-11-14 14:03:00,2.16208,2.1622,2.16178,2.16217,16731149.0
2006-11-14 14:04:00,2.16182,2.16235,2.16182,2.16203,12091130.0
2006-11-14 14:05:00,2.16208,2.16225,2.16195,2.16225,1799191.0
2006-11-14 14:06:00,2.16231,2.16257,2.16226,2.16226,2768129.0
2006-11-14 14:07:00,2.16221,2.16221,2.16213,2.16213,4219962.0
2006-11-14 14:08:00,2.16213,2.16213,2.16204,2.16204,530590.0
2006-11-14 14:09:00,2.16187,2.16187,2.16171,2.16173,2532324.0
2006-11-14 14:10:00,2.16176,2.16187,2.16162,2.16162,10234077.0
2006-11-14 14:11:00,2.16174,2.16182,2.16166,2.16182,1462582.0
2006-11-14 14:12:00,2.16184,2.16191,2.16184,2.16187,5131160.0
2006-11-14 14:13:00,2.16186,2.16217,2.16186,2.16217,5277947.0
2006-11-14 14:14:00,2.16209,2.16227,2.16206,2.16206,2100379.0
2006-11-14 14:15:00,2.16219,2.16238,2.16209,2.16211,12903392.0
2006-11-14 14:16:00,2.16181,2.16181,2.16168,2.16177,730770.0
2006-11-14 14:17:00,2.16183,2.16183,2.16163,2.16171,1576608.0
2006-11-14 14:18:00,2.16187,2.16205,2.16187,2.16193,7947058.0
2006-11-14 14:19:00,2.16198,2.16224,2.16198,2.1621,8407362.0
2006-11-14 14:20:00,2.16197,2.16197,2.1616,2.1616,8290966.0
2006-11-14 14:21:00,2.16145,2.16145,2.16103,2.16103,12718879.0
2006-11-14 14:22:00,2.16087,2.16114,2.16056,2.16056,11401909.0
2006-11-14 14:23:00,2.16046,2.1606,2.16038,2.16051,8993769.0
2006-11-14 14:24:00,2.16052,2.16061,2.16052,2.16061,1216550.0
2006-11-14 14:25:00,2.16062,2.16071,2.16056,2.16058,12363089.0
2006-11-14 14:26:00,2.16054,2.16056,2.16054,2.16054,5449039.0
2006-11-14 14:27:00,2.16056,2.16056,2.1602,2.1602,2699401.0
2006-11-14 14:28:00,2.16031,2.16031,2.16012,2.16023,4972347.0
2006-11-14 14:29:00,2.16019,2.16022,2.16007,2.16022,3254132.0
2006-11-14 14:30:00,2.16032,2.1605,2.16032,2.16036,8973847.0
2006-11-14 14:31:00,2.16042,2.16044,2.16042,2.16043,240148.0
2006-11-14 14:32:00,2.16034,2.16034,2.16014,2.16014,4157567.0
2006-11-14 14:33:00,2.16027,2.16027,2.16001,2.16001,4557684.0
2006-11-14 14:34:00,2.15985,2.15985,2.15962,2.15964,8932167.0
2006-11-14 14:35:00,2.15965,2.15965,2.15904,2.15904,1327003.0
2006-11-14 14:36:00,2.15932,2.15965,2.15932,2.15962,7271366.0
2006-11-14 14:37:00,2.15967,2.15971,2.15955,2.15959,10849723.0
2006-11-14 14:38:00,2.15966,2.15996,2.15966,2.15996,2074852.0
2006-11-14 14:39:00,2.15994,2.15994,2.15965,2.15965,7575859.0
2006-11-14 14:40:00,2.15955,2.15975,2.15953,2.15975,3393883.0
2006-11-14 14:41:00,2.15978,2.15989,2.15978,2.15987,2731024.0
2006-11-14 14:42:00,2.15987,2.15999,2.15985,2.15985,17691107.0
2006-11-14 14:43:00,2.15977,2.15978,2.1597,2.1597,2421608.0
2006-11-14 14:44:00,2.15965,2.15965,2.15954,2.15958,12541788.0
2006-11-14 14:45:00,2.15952,2.15983,2.15952,2.15972,3351585.0
2006-11-14 14:46:00,2.15979,2.15979,2.15956,2.15956,6053853.0
2006-11-14 14:47:00,2.15973,2.15988,2.15971,2.15971,2300331.0
2006-11-14 14:48:00,2.15994,2.16002,2.1599,2.16002,4412732.0
2006-11-14 14:49:00,2.16003,2.16005,2.15994,2.15994,7821768.0
2006-11-14 14:50:00,2.15982,2.16013,2.15982,2.16012,1320655.0
2006-11-14 14:51:00,2.16017,2.16038,2.15987,2.16038,5787593.0
2006-11-14 14:52:00,2.16051,2.16051,2.16005,2.16005,4114774.0
2006-11-14 14:53:00,2.15994,2.15996,2.15969,2.15969,4051668.0
2006-11-14 14:54:00,2.15982,2.16011,2.15982,2.16011,5947920.0
2006-11-14 14:55:00,2.16018,2.16018,2.1599,2.15994,5930447.0
2006-11-14 14:56:00,2.16001,2.16005,2.15996,2.16001,5837282.0
2006-11-14 14:57:00,2.15988,2.15988,2.15961,2.15961,9251957.0
2006-11-14 14:58:00,2.15969,2.15984,2.15938,2.15984,13803954.0
2006-11-14 14:59:00,2.15983,2.15983,2.15954,2.15976,1335437.0
2006-11-14 15:00:00,2.15987,2.16005,2.1598,2.16002,3199209.0
2006-11-14 15:01:00,2.16006,2.16006,2.15986,2.16001,19277909.0
2006-11-14 15:02:00,2.16003,2.16022,2.16003,2.16022,3503170.0
2006-11-14 15:03:00,2.16027,2.16027,2.15993,2.16011,6154241.0
2006-11-14 15:04:00,2.16029,2.16031,2.16,2.16031,10870704.0
2006-11-14 15:05:00,2.16025,2.16033,2.16013,2.1602,4881777.0
2006-11-14 15:06:00,2.16034,2.16045,2.16033,2.16044,14074036.0
2006-11-14 15:07:00,2.16046,2.1607,2.16036,2.1607,2904431.0
2006-11-14 15:08:00,2.16068,2.16078,2.16036,2.16047,6284446.0
2006-11-14 15:09:00,2.16048,2.16048,2.16014,2.16014,2586381.0
2006-11-14 15:10:00,2.16013,2.16013,2.15983,2.15991,3334764.0
2006-11-14 15:11:00,2.15974,2.15984,2.15947,2.15947,11106521.0
2006-11-14 15:12:00,2.15956,2.15964,2.15942,2.1595,2028882.0
2006-11-14 15:13:00,2.15933,2.15933,2.15891,2.15891,4990175.0
2006-11-14 15:14:00,2.1589,2.15913,2.15882,2.15913,1863852.0
2006-11-14 15:15:00,2.15928,2.15944,2.15923,2.15923,8465541.0
2006-11-14 15:16:00,2.15924,2.1594,2.15911,2.15911,4689612.0
2006-11-14 15:17:00,2.15908,2.15929,2.15896,2.15929,4634877.0
2006-11-14 15:18:00,2.1592,2.15947,2.15919,2.15919,3129548.0
2006-11-14 15:19:00,2.15901,2.15907,2.15888,2.15897,12228062.0
2006-11-14 15:20:00,2.15881,2.15881,2.15843,2.15843,6503538.0
2006-11-14 15:21:00,2.15832,2.15878,2.15832,2.15877,1970107.0
2006-11-14 15:22:00,2.15899,2.15917,2.15868,2.15905,19892297.0
2006-11-14 15:23:00,2.15904,2.15904,2.15886,2.15895,3742741.0
2006-11-14 15:24:00,2.15896,2.1592,2.15896,2.1592,2219843.0
2006-11-14 15:25:00,2.15916,2.15929,2.15916,2.15929,6821632.0
2006-11-14 15:26:00,2.15922,2.15922,2.15887,2.15891,10929233.0
2006-11-14 15:27:00,2.15886,2.15922,2.1588,2.1591,10163902.0
2006-11-14 15:28:00,2.15917,2.15936,2.15917,2.15936,2172455.0
2006-11-14 15:29:00,2.15945,2.16009,2.15945,2.16009,1382607.0
2006-11-14 15:30:00,2.1601,2.16115,2.1601,2.16115,6067732.0
2006-11-14 15:31:00,2.16109,2.16123,2.16086,2.16119,8739414.0
2006-11-14 15:32:00,2.16124,2.16189,2.16124,2.16189,10251426.0
2006-11-14 15:33:00,2.1619,2.162,2.16158,2.162,626250.0
2006-11-14 15:34:00,2.16204,2.16227,2.16203,2.16227,8780352.0
2006-11-14 15:35:00,2.16238,2.16266,2.16238,2.16266,3503442.0
2006-11-14 15:36:00,2.16256,2.16256,2.16222,2.16228,6719747.0
2006-11-14 15:37:00,2.16231,2.16248,2.16224,2.16242,6072584.0
2006-11-14 15:38:00,2.16249,2.16283,2.16249,2.16281,5341168.0
2006-11-14 15:39:00,2.16282,2.163,2.16276,2.16291,3848429.0
2006-11-14 15:40:00,2.16304,2.16329,2.16304,2.16308,7831599.0
2006-11-14 15:41:00,2.16317,2.16319,2.16305,2.16316,1180631.0
2006-11-14 15:42:00,2.16312,2.16312,2.16276,2.16276,8188813.0
2006-11-14 15:43:00,2.16274,2.16283,2.16238,2.16283,1402840.0
2006-11-14 15:44:00,2.16295,2.16308,2.16291,2.16307,3433429.0
2006-11-14 15:45:00,2.16304,2.16331,2.16304,2.16322,13386472.0
2006-11-14 15:46:00,2.16314,2.16326,2.16302,2.16326,3937439.0
2006-11-14 15:47:00,2.16332,2.16332,2.16315,2.16315,5726796.0
2006-11-14 15:48:00,2.16319,2.16351,2.16319,2.16346,3022623.0
2006-11-14 15:49:00,2.1635,2.16351,2.16329,2.16329,6130849.0
2006-11-14 15:50:00,2.16308,2.16308,2.16286,2.16308,1219002.0
2006-11-14 15:51:00,2.16319,2.16325,2.16308,2.16312,12209307.0
2006-11-14 15:52:00,2.16315,2.16318,2.16307,2.1631,13279915.0
2006-11-14 15:53:00,2.16256,2.16279,2.16232,2.16232,11629884.0
2006-11-14 15:54:00,2.16233,2.16254,2.16227,2.16254,1972820.0
2006-11-14 15:55:00,2.1625,2.1626,2.16247,2.16247,5050994.0
2006-11-14 15:56:00,2.16244,2.16244,2.16195,2.16202,3607205.0
2006-11-14 15:57:00,2.16225,2.16251,2.16215,2.16241,2545587.0
2006-11-14 15:58:00,2.16238,2.1625,2.16238,2.1624,2277603.0
2006-11-14 15:59:00,2.16216,2.16216,2.16188,2.162,722275.0
2006-11-14 16:00:00,2.162,2.162,2.16155,2.16155,9816623.0
2006-11-14 16:01:00,2.1616,2.16199,2.1616,2.16169,3157498.0
2006-11-14 16:02:00,2.16151,2.16151,2.1608,2.1608,13787708.0
2006-11-14 16:03:00,2.16066,2.16066,2.16054,2.16054,1734881.0
2006-11-14 16:04:00,2.16025,2.16041,2.16009,2.16014,5303221.0
2006-11-14 16:05:00,2.16005,2.16005,2.15963,2.15963,1156458.0
2006-11-14 16:06:00,2.15955,2.15979,2.15942,2.15979,5719241.0
2006-11-14 16:07:00,2.15994,2.16062,2.15994,2.16062,11164296.0
2006-11-14 16:08:00,2.16072,2.1609,2.16072,2.1609,22855846.0
2006-11-14 16:09:00,2.16094,2.16155,2.16094,2.16155,13468879.0
2006-11-14 16:10:00,2.16149,2.16192,2.16149,2.16192,4746102.0
2006-11-14 16:11:00,2.16192,2.16195,2.16174,2.16179,17446098.0
2006-11-14 16:12:00,2.16177,2.16193,2.16177,2.16188,4616359.0
2006-11-14 16:13:00,2.16166,2.16183,2.16146,2.16146,7456014.0
2006-11-14 16:14:00,2.16143,2.16151,2.16132,2.16132,4159431.0
2006-11-14 16:15:00,2.16126,2.16132,2.16116,2.16118,18205157.0
2006-11-14 16:16:00,2.16115,2.16115,2.16094,2.16101,42100947.0
2006-11-14 16:17:00,2.16107,2.1611,2.16077,2.16077,8191116.0
2006-11-14 16:18:00,2.16119,2.16125,2.16103,2.1612,3751919.0
2006-11-14 16:19:00,2.16109,2.16109,2.16059,2.16059,10073105.0
2006-11-14 16:20:00,2.16052,2.16061,2.16038,2.1606,17323814.0
2006-11-14 16:21:00,2.16075,2.16076,2.16055,2.16055,2190640.0
2006-11-14 16:22:00,2.16059,2.16065,2.16048,2.16065,2682907.0
2006-11-14 16:23:00,2.16049,2.16049,2.16025,2.16036,5489946.0
2006-11-14 16:24:00,2.16039,2.16042,2.16023,2.16024,3953897.0
2006-11-14 16:25:00,2.16021,2.16035,2.15991,2.16035,20633683.0
2006-11-14 16:26:00,2.16045,2.16062,2.16039,2.16039,4408275.0
2006-11-14 16:27:00,2.1603,2.1603,2.16,2.16,4540676.0
2006-11-14 16:28:00,2.1598,2.1598,2.15951,2.15951,6197962.0
2006-11-14 16:29:00,2.15943,2.15963,2.15943,2.15963,3826475.0
2006-11-14 16:30:00,2.15954,2.15961,2.15924,2.15961,3864121.0
2006-11-14 16:31:00,2.15962,2.15985,2.15959,2.15985,2074385.0
2006-11-14 16:32:00,2.15974,2.15998,2.15973,2.15998,6940502.0
2006-11-14 16:33:00,2.15995,2.16019,2.15995,2.16019,2221915.0
2006-11-14 16:34:00,2.16036,2.1604,2.16036,2.1604,549266.0
2006-11-14 16:35:00,2.16044,2.16082,2.16044,2.16082,10158754.0
2006-11-14 16:36:00,2.16091,2.16103,2.16085,2.16094,1355252.0
2006-11-14 16:37:00,2.16096,2.16111,2.16093,2.16094,2722188.0
2006-11-14 16:38:00,2.16071,2.16073,2.16047,2.16049,9407488.0
2006-11-14 16:39:00,2.16028,2.16028,2.16008,2.1601,2340669.0
2006-11-14 16:40:00,2.16008,2.16022,2.15983,2.16017,7525645.0
2006-11-14 16:41:00,2.1602,2.16026,2.15984,2.15984,6587437.0
2006-11-14 16:42:00,2.15965,2.16,2.15965,2.15993,7844908.0
2006-11-14 16:43:00,2.15986,2.15986,2.15961,2.15961,3531602.0
2006-11-14 16:44:00,2.15956,2.15956,2.15945,2.15952,14066828.0
2006-11-14 16:45:00,2.15943,2.15943,2.15935,2.1594,11186690.0
2006-11-14 16:46:00,2.15946,2.1596,2.1594,2.15958,6263770.0
2006-11-14 16:47:00,2.15959,2.15988,2.15959,2.15988,2702428.0
2006-11-14 16:48:00,2.15985,2.16013,2.15985,2.16013,8767930.0
2006-11-14 16:49:00,2.16005,2.16007,2.15979,2.15979,2431399.0
2006-11-14 16:50:00,2.15986,2.16014,2.15986,2.16014,4399291.0
2006-11-14 16:51:00,2.16021,2.16044,2.16021,2.1603,12141882.0
2006-11-14 16:52:00,2.1603,2.16058,2.1603,2.16058,12189492.0
2006-11-14 16:53:00,2.16056,2.16068,2.16048,2.16048,12363639.0
2006-11-14 16:54:00,2.16044,2.16044,2.16026,2.16044,9074214.0
2006-11-14 16:55:00,2.16029,2.16049,2.16028,2.16038,3976925.0
2006-11-14 16:56:00,2.16049,2.16073,2.16049,2.1606,919621.0
2006-11-14 16:57:00,2.16055,2.16055,2.16031,2.16031,21950951.0
2006-11-14 16:58:00,2.16006,2.16007,2.15985,2.15985,5246649.0
2006-11-14 16:59:00,2.1599,2.15992,2.15983,2.15992,8143191.0
2006-11-14 17:00:00,2.1596,2.15971,2.15938,2.15938,2116561.0
2006-11-14 17:01:00,2.15925,2.15956,2.1591,2.15956,8767616.0
2006-11-14 17:02:00,2.15957,2.15979,2.15957,2.15979,6706087.0
2006-11-14 17:03:00,2.15984,2.15984,2.15952,2.15952,9108606.0
2006-11-14 17:04:00,2.15943,2.15944,2.15905,2.15913,16024422.0
2006-11-14 17:05:00,2.15909,2.15912,2.15887,2.15887,13364781.0
2006-11-14 17:06:00,2.1589,2.1589,2.15866,2.15872,4552088.0
2006-11-14 17:07:00,2.1587,2.1587,2.15848,2.15857,7484938.0
2006-11-14 17:08:00,2.15878,2.15902,2.15878,2.15902,8305013.0
2006-11-14 17:09:00,2.15901,2.15907,2.15876,2.15876,12412247.0
2006-11-14 17:10:00,2.15884,2.15888,2.15874,2.15878,2710220.0
2006-11-14 17:11:00,2.1587,2.1587,2.15851,2.15851,517827.0
2006-11-14 17:12:00,2.15839,2.15839,2.15791,2.15791,11280959.0
2006-11-14 17:13:00,2.15786,2.15786,2.15696,2.15696,3459329.0
2006-11-14 17:14:00,2.15683,2.15756,2.15683,2.15731,6591564.0
2006-11-14 17:15:00,2.15743,2.15743,2.15719,2.15719,3782070.0
2006-11-14 17:16:00,2.15713,2.15713,2.15685,2.15695,5129958.0
2006-11-14 17:17:00,2.15689,2.15689,2.15663,2.15668,5362862.0
2006-11-14 17:18:00,2.15663,2.15682,2.15662,2.15662,1467137.0
2006-11-14 17:19:00,2.15673,2.15675,2.15662,2.15675,1658622.0
2006-11-14 17:20:00,2.15697,2.15721,2.15686,2.15686,14663320.0
2006-11-14 17:21:00,2.15743,2.15743,2.15716,2.15742,3193150.0
2006-11-14 17:22:00,2.15746,2.15762,2.15746,2.15755,8528868.0
2006-11-14 17:23:00,2.15756,2.15756,2.1573,2.1574,21300347.0
2006-11-14 17:24:00,2.15746,2.15761,2.15746,2.1576,5341700.0
2006-11-14 17:25:00,2.15766,2.15766,2.15755,2.15758,5885687.0
2006-11-14 17:26:00,2.15751,2.15772,2.15749,2.15751,1255867.0
2006-11-14 17:27:00,2.15766,2.15778,2.15741,2.15741,7624512.0
2006-11-14 17:28:00,2.1578,2.1578,2.15748,2.15754,9813841.0
2006-11-14 17:29:00,2.15753,2.15772,2.1575,2.15763,3800013.0
2006-11-14 17:30:00,2.15769,2.15769,2.1573,2.1573,3613843.0
2006-11-14 17:31:00,2.1573,2.1573,2.15685,2.15685,5775978.0
2006-11-14 17:32:00,2.15706,2.15706,2.15669,2.15673,9195011.0
2006-11-14 17:33:00,2.15682,2.15716,2.15682,2.15716,17851795.0
2006-11-14 17:34:00,2.15711,2.15711,2.15685,2.15685,4629124.0
2006-11-14 17:35:00,2.15706,2.15725,2.157,2.157,10909726.0
2006-11-14 17:36:00,2.157,2.157,2.1564,2.1564,1964344.0
2006-11-14 17:37:00,2.15663,2.15668,2.15651,2.15653,11190877.0
2006-11-14 17:38:00,2.15657,2.15677,2.15657,2.1566,3929095.0
2006-11-14 17:39:00,2.1564,2.15656,2.15636,2.15636,1358576.0
2006-11-14 17:40:00,2.15616,2.15626,2.15607,2.15607,5843491.0
2006-11-14 17:41:00,2.15603,2.15633,2.15603,2.15633,10839869.0
2006-11-14 17:42:00,2.15639,2.15639,2.15598,2.15598,11306839.0
2006-11-14 17:43:00,2.15602,2.15609,2.15596,2.15596,5992045.0
2006-11-14 17:44:00,2.15602,2.15612,2.15578,2.15611,10331572.0
2006-11-14 17:45:00,2.15598,2.15598,2.15568,2.15568,10803638.0
2006-11-14 17:46:00,2.15586,2.15593,2.15579,2.15584,494312.0
2006-11-14 17:47:00,2.1561,2.15617,2.15608,2.15608,4565787.0
2006-11-14 17:48:00,2.15605,2.15612,2.15592,2.15595,21933092.0
2006-11-14 17:49:00,2.15587,2.15587,2.1555,2.1555,7168731.0
2006-11-14 17:50:00,2.15542,2.15563,2.15539,2.15548,2554432.0
2006-11-14 17:51:00,2.15574,2.15587,2.15574,2.15587,7816756.0
2006-11-14 17:52:00,2.15604,2.15604,2.15586,2.15586,11908913.0
2006-11-14 17:53:00,2.15604,2.15626,2.15604,2.15626,9243735.0
2006-11-14 17:54:00,2.15632,2.15648,2.15632,2.15641,7158355.0
2006-11-14 17:55:00,2.15655,2.1566,2.15643,2.15651,2888973.0
2006-11-14 17:56:00,2.15647,2.15677,2.15647,2.15677,15888899.0
2006-11-14 17:57:00,2.15691,2.15692,2.15665,2.15665,16610947.0
2006-11-14 17:58:00,2.15682,2.15722,2.15682,2.15722,6780457.0
2006-11-14 17:59:00,2.15741,2.15755,2.15716,2.15755,2432518.0
2006-11-14 18:00:00,2.15753,2.15753,2.15717,2.15717,5509363.0
2006-11-14 18:01:00,2.15707,2.15707,2.15675,2.15678,9307924.0
2006-11-14 18:02:00,2.15665,2.15682,2.15665,2.15682,747956.0
2006-11-14 18:03:00,2.15669,2.15669,2.15646,2.15666,1165786.0
2006-11-14 18:04:00,2.15667,2.15672,2.15656,2.15661,11445860.0
2006-11-14 18:05:00,2.15664,2.15668,2.15656,2.15656,18375325.0
2006-11-14 18:06:00,2.15654,2.15681,2.15654,2.15681,2425104.0
2006-11-14 18:07:00,2.15689,2.15716,2.15689,2.15716,1514649.0
2006-11-14 18:08:00,2.15719,2.15729,2.15567,2.15729,3316554.0
2006-11-14 18:09:00,2.1573,2.15735,2.15714,2.15714,8973366.0
2006-11-14 18:10:00,2.15699,2.15699,2.15686,2.15695,800339.0
2006-11-14 18:11:00,2.15689,2.15699,2.15675,2.15682,3314462.0
2006-11-14 18:12:00,2.15676,2.15688,2.15653,2.15659,1987940.0
2006-11-14 18:13:00,2.15657,2.15674,2.1565,2.1565,6980131.0
2006-11-14 18:14:00,2.15655,2.15688,2.15655,2.15687,3222966.0
2006-11-14 18:15:00,2.15703,2.15714,2.15685,2.15708,1618666.0
2006-11-14 18:16:00,2.1571,2.15722,2.1571,2.15722,9434944.0
2006-11-14 18:17:00,2.15738,2.15757,2.15726,2.15726,596295.0
2006-11-14 18:18:00,2.15717,2.15717,2.15702,2.15705,4003300.0
2006-11-14 18:19:00,2.157,2.15717,2.15696,2.15713,1086991.0
2006-11-14 18:20:00,2.15709,2.15709,2.15679,2.15679,3306118.0
2006-11-14 18:21:00,2.15683,2.15683,2.15668,2.15668,2248749.0
2006-11-14 18:22:00,2.15662,2.15662,2.15649,2.15655,3890899.0
2006-11-14 18:23:00,2.15657,2.15679,2.15657,2.15679,4578357.0
2006-11-14 18:24:00,2.15689,2.15715,2.15685,2.15715,15705837.0
2006-11-14 18:25:00,2.15724,2.15738,2.15708,2.15723,1573960.0
2006-11-14 18:26:00,2.15727,2.15727,2.15711,2.15727,3429452.0
2006-11-14 18:27:00,2.15729,2.1574,2.15717,2.1574,3450200.0
2006-11-14 18:28:00,2.15742,2.15771,2.15742,2.15771,5065052.0
2006-11-14 18:29:00,2.15771,2.15782,2.1576,2.1576,9889670.0
2006-11-14 18:30:00,2.15762,2.15771,2.15737,2.15771,12386470.0
2006-11-14 18:31:00,2.15757,2.15775,2.15757,2.15769,3913360.0
2006-11-14 18:32:00,2.1577,2.15819,2.1577,2.15819,2360686.0
2006-11-14 18:33:00,2.15828,2.15854,2.15805,2.15854,11551477.0
2006-11-14 18:34:00,2.15858,2.15858,2.15781,2.15781,5614801.0
2006-11-14 18:35:00,2.15832,2.15832,2.15818,2.15821,3813870.0
2006-11-14 18:36:00,2.15825,2.15834,2.15811,2.15834,16590610.0
2006-11-14 18:37:00,2.15846,2.15866,2.15846,2.15863,2870159.0
2006-11-14 18:38:00,2.15866,2.15866,2.1584,2.1584,1963450.0
2006-11-14 18:39:00,2.15842,2.15842,2.15816,2.1582,1745968.0
2006-11-14 18:40:00,2.15821,2.15821,2.15806,2.15817,5678487.0
2006-11-14 18:41:00,2.15818,2.15818,2.15799,2.158,2209358.0
2006-11-14 18:42:00,2.1582,2.15829,2.1582,2.15824,1948784.0
2006-11-14 18:43:00,2.15825,2.15825,2.15799,2.15808,3415467.0
2006-11-14 18:44:00,2.1581,2.15863,2.15803,2.15863,5946938.0
2006-11-14 18:45:00,2.15884,2.15894,2.15884,2.15892,11607612.0
2006-11-14 18:46:00,2.15889,2.15892,2.15875,2.15878,3010306.0
2006-11-14 18:47:00,2.15863,2.15871,2.15847,2.15847,909656.0
2006-11-14 18:48:00,2.15809,2.15866,2.15809,2.1583,13979021.0
2006-11-14 18:49:00,2.15682,2.15869,2.15682,2.15863,4772425.0
2006-11-14 18:50:00,2.15869,2.15869,2.15802,2.15815,15022857.0
2006-11-14 18:51:00,2.15822,2.1583,2.15822,2.15824,3926629.0
2006-11-14 18:52:00,2.15814,2.15814,2.15787,2.1579,13864829.0
2006-11-14 18:53:00,2.15801,2.15813,2.15801,2.15809,3391741.0
2006-11-14 18:54:00,2.15805,2.15805,2.15761,2.15804,12643176.0
2006-11-14 18:55:00,2.15807,2.15823,2.15762,2.15807,4360685.0
2006-11-14 18:56:00,2.15801,2.15802,2.15787,2.15787,3687314.0
2006-11-14 18:57:00,2.15792,2.15798,2.1578,2.1578,11450153.0
2006-11-14 18:58:00,2.158,2.15808,2.15791,2.15805,2739897.0
2006-11-14 18:59:00,2.15811,2.15821,2.15807,2.15807,10563254.0
2006-11-14 19:00:00,2.15801,2.15845,2.15801,2.15845,6571514.0
2006-11-14 19:01:00,2.15803,2.15832,2.15803,2.15804,1532655.0
2006-11-14 19:02:00,2.15807,2.15823,2.15799,2.15821,3989771.0
2006-11-14 19:03:00,2.15826,2.15844,2.15826,2.15844,10969754.0
2006-11-14 19:04:00,2.1585,2.15878,2.15841,2.15878,1344877.0
2006-11-14 19:05:00,2.15872,2.15897,2.15857,2.15862,741244.0
2006-11-14 19:06:00,2.15874,2.15927,2.15874,2.15927,4466001.0
2006-11-14 19:07:00,2.15927,2.15959,2.15927,2.15928,13984879.0
2006-11-14 19:08:00,2.15916,2.1593,2.15875,2.15924,2070707.0
2006-11-14 19:09:00,2.15931,2.15974,2.15931,2.15974,3499140.0
2006-11-14 19:10:00,2.16,2.16012,2.16,2.16012,2721086.0
2006-11-14 19:11:00,2.16015,2.16026,2.16006,2.16026,1005082.0
2006-11-14 19:12:00,2.16026,2.16053,2.16025,2.16025,6760672.0
2006-11-14 19:13:00,2.16006,2.16006,2.15973,2.15977,7694566.0
2006-11-14 19:14:00,2.15984,2.15987,2.1598,2.15987,9170944.0
2006-11-14 19:15:00,2.15967,2.15991,2.15967,2.15991,9202654.0
2006-11-14 19:16:00,2.16004,2.16015,2.16,2.16,5168407.0
2006-11-14 19:17:00,2.1602,2.1602,2.16003,2.16007,4483713.0
2006-11-14 19:18:00,2.16006,2.16006,2.15991,2.15991,3502437.0
2006-11-14 19:19:00,2.15996,2.16027,2.15996,2.16027,1666826.0
2006-11-14 19:20:00,2.16021,2.16021,2.15998,2.15998,3452274.0
2006-11-14 19:21:00,2.15996,2.16028,2.15992,2.16028,10923415.0
2006-11-14 19:22:00,2.1602,2.16031,2.1601,2.16019,6610273.0
2006-11-14 19:23:00,2.16005,2.16005,2.15984,2.16002,1360431.0
2006-11-14 19:24:00,2.15998,2.16001,2.15984,2.15984,2410065.0
2006-11-14 19:25:00,2.15967,2.15991,2.15964,2.15991,3235975.0
2006-11-14 19:26:00,2.15991,2.15999,2.15955,2.15999,5666898.0
2006-11-14 19:27:00,2.16008,2.16012,2.16007,2.16012,8320914.0
2006-11-14 19:28:00,2.16014,2.16016,2.15966,2.16012,12477006.0
2006-11-14 19:29:00,2.1601,2.16012,2.16002,2.16006,3603119.0
2006-11-14 19:30:00,2.15987,2.16023,2.15987,2.16023,7013955.0
2006-11-14 19:31:00,2.16019,2.1603,2.15999,2.1603,4264805.0
2006-11-14 19:32:00,2.16031,2.16045,2.16031,2.16043,5315579.0
2006-11-14 19:33:00,2.16053,2.16053,2.16029,2.16047,6259813.0
2006-11-14 19:34:00,2.16055,2.16078,2.16055,2.16059,9401777.0
2006-11-14 19:35:00,2.16059,2.16059,2.16035,2.16049,3549167.0
2006-11-14 19:36:00,2.16029,2.16039,2.16022,2.16022,2094981.0
2006-11-14 19:37:00,2.16019,2.16019,2.16006,2.16006,2717442.0
2006-11-14 19:38:00,2.16,2.16001,2.15973,2.15973,2847710.0
2006-11-14 19:39:00,2.15985,2.15985,2.15955,2.15955,4356316.0
2006-11-14 19:40:00,2.15962,2.15962,2.15946,2.15948,1928666.0
2006-11-14 19:41:00,2.1594,2.1594,2.15912,2.15912,2748495.0
2006-11-14 19:42:00,2.15923,2.15923,2.15907,2.15907,5446777.0
2006-11-14 19:43:00,2.15897,2.15904,2.15891,2.15891,5965886.0
2006-11-14 19:44:00,2.15891,2.15891,2.15872,2.15872,3955426.0
2006-11-14 19:45:00,2.15867,2.15867,2.15832,2.15832,3590734.0
2006-11-14 19:46:00,2.15835,2.15838,2.15809,2.15813,12342554.0
2006-11-14 19:47:00,2.15803,2.15803,2.15776,2.15776,15370628.0
2006-11-14 19:48:00,2.1577,2.15778,2.15759,2.15759,10400609.0
2006-11-14 19:49:00,2.1575,2.1575,2.15725,2.15739,2891248.0
2006-11-14 19:50:00,2.15751,2.1577,2.15749,2.15749,13752008.0
2006-11-14 19:51:00,2.15753,2.15789,2.15753,2.15789,1566193.0
2006-11-14 19:52:00,2.15786,2.158,2.15779,2.1579,1656476.0
2006-11-14 19:53:00,2.15807,2.15807,2.15779,2.1578,7519013.0
2006-11-14 19:54:00,2.15788,2.15806,2.15788,2.15804,3672658.0
2006-11-14 19:55:00,2.15804,2.15812,2.15798,2.15798,14699308.0
2006-11-14 19:56:00,2.15798,2.15798,2.15783,2.15783,5318291.0
2006-11-14 19:57:00,2.15794,2.15808,2.15789,2.15789,1893047.0
2006-11-14 19:58:00,2.15793,2.15797,2.1579,2.15797,4328415.0
2006-11-14 19:59:00,2.15787,2.15795,2.15772,2.15795,6576000.0
2006-11-14 20:00:00,2.15796,2.15809,2.15792,2.15809,5856256.0
2006-11-14 20:01:00,2.15816,2.15829,2.15803,2.15803,13605609.0
2006-11-14 20:02:00,2.15783,2.15783,2.15754,2.15762,1901576.0
2006-11-14 20:03:00,2.15753,2.15753,2.15739,2.15739,1606789.0
2006-11-14 20:04:00,2.15734,2.15734,2.15711,2.15711,1155752.0
2006-11-14 20:05:00,2.15733,2.15762,2.15733,2.15762,2160884.0
2006-11-14 20:06:00,2.15753,2.15756,2.15753,2.15756,806252.0
2006-11-14 20:07:00,2.15774,2.15794,2.15774,2.15794,6506355.0
2006-11-14 20:08:00,2.15799,2.15817,2.15799,2.15815,7830115.0
2006-11-14 20:09:00,2.15816,2.15816,2.15798,2.15803,641755.0
2006-11-14 20:10:00,2.15801,2.15831,2.15801,2.15831,5194213.0
2006-11-14 20:11:00,2.15828,2.15856,2.15822,2.15856,3121640.0
2006-11-14 20:12:00,2.15838,2.15838,2.15812,2.15812,1888987.0
2006-11-14 20:13:00,2.15803,2.15817,2.15803,2.15817,483236.0
2006-11-14 20:14:00,2.15815,2.15819,2.15815,2.15819,400124.0
2006-11-14 20:15:00,2.15809,2.15828,2.15809,2.15828,7509533.0
2006-11-14 20:16:00,2.15832,2.15832,2.15809,2.15809,5802730.0
2006-11-14 20:17:00,2.15821,2.15826,2.1581,2.15818,4685017.0
2006-11-14 20:18:00,2.15812,2.15812,2.1579,2.158,2002291.0
2006-11-14 20:19:00,2.15797,2.15818,2.1579,2.15818,8561913.0
2006-11-14 20:20:00,2.15803,2.15815,2.15803,2.15806,1178904.0
2006-11-14 20:21:00,2.15787,2.15787,2.15765,2.15765,2613562.0
2006-11-14 20:22:00,2.15769,2.15786,2.15769,2.15786,504409.0
2006-11-14 20:23:00,2.15785,2.15785,2.15778,2.15778,7151781.0
2006-11-14 20:24:00,2.15772,2.15779,2.15731,2.15731,7637920.0
2006-11-14 20:25:00,2.1578,2.15798,2.1578,2.15798,635405.0
2006-11-14 20:26:00,2.15801,2.15822,2.15801,2.15822,5022089.0
2006-11-14 20:27:00,2.15824,2.15857,2.1582,2.15843,2288957.0
2006-11-14 20:28:00,2.1582,2.1582,2.15794,2.15794,1478546.0
2006-11-14 20:29:00,2.15824,2.15824,2.15824,2.15824,661004.0
2006-11-14 20:30:00,2.15832,2.15845,2.1583,2.15844,13560908.0
2006-11-14 20:31:00,2.15852,2.15885,2.15814,2.15885,17662259.0
2006-11-14 20:32:00,2.15879,2.1588,2.15867,2.15867,4743769.0
2006-11-14 20:33:00,2.15869,2.15879,2.15867,2.15879,6468068.0
2006-11-14 20:34:00,2.15893,2.1592,2.15893,2.15906,6703922.0
2006-11-14 20:35:00,2.15885,2.15885,2.15868,2.15868,585900.0
2006-11-14 20:36:00,2.15875,2.15875,2.15866,2.15866,303536.0
2006-11-14 20:37:00,2.15852,2.15852,2.15812,2.15841,3763770.0
2006-11-14 20:38:00,2.15846,2.15848,2.15837,2.15837,3293626.0
2006-11-14 20:39:00,2.15854,2.15854,2.15829,2.15829,18693500.0
2006-11-14 20:40:00,2.15828,2.15833,2.15821,2.15821,1527760.0
2006-11-14 20:41:00,2.15823,2.15851,2.15821,2.15851,10815636.0
2006-11-14 20:42:00,2.15854,2.15877,2.15851,2.15877,6581975.0
2006-11-14 20:43:00,2.15869,2.15871,2.15856,2.15859,9961719.0
2006-11-14 20:44:00,2.15858,2.15858,2.15813,2.15813,4860681.0
2006-11-14 20:45:00,2.15833,2.15833,2.15824,2.15824,684987.0
2006-11-14 20:46:00,2.15816,2.15816,2.15807,2.15808,4534283.0
2006-11-14 20:47:00,2.15819,2.15825,2.15819,2.15825,222697.0
2006-11-14 20:48:00,2.15836,2.15854,2.15836,2.15854,1079569.0
2006-11-14 20:49:00,2.15864,2.15864,2.1586,2.1586,538565.0
2006-11-14 20:50:00,2.15857,2.15857,2.15844,2.15845,6558908.0
2006-11-14 20:51:00,2.15836,2.15837,2.1583,2.1583,348459.0
2006-11-14 20:52:00,2.15827,2.15827,2.15797,2.15797,2721508.0
2006-11-14 20:53:00,2.15809,2.15829,2.15809,2.15819,739218.0
2006-11-14 20:54:00,2.15822,2.15829,2.15819,2.15827,789797.0
2006-11-14 20:55:00,2.15822,2.15842,2.15806,2.15842,5542819.0
2006-11-14 20:56:00,2.15866,2.15887,2.15838,2.15838,7533204.0
2006-11-14 20:57:00,2.15852,2.15852,2.1584,2.1584,6803328.0
2006-11-14 20:58:00,2.15825,2.15836,2.15819,2.15836,6513710.0
2006-11-14 20:59:00,2.15822,2.15842,2.1582,2.15836,7960549.0
2006-11-14 21:00:00,2.15844,2.15854,2.1584,2.1584,19412323.0
2006-11-14 21:01:00,2.15851,2.15855,2.15822,2.15822,11646462.0
2006-11-14 21:02:00,2.15799,2.15809,2.15787,2.15809,3145158.0
2006-11-14 21:03:00,2.15795,2.15795,2.15783,2.15789,2022876.0
2006-11-14 21:04:00,2.15783,2.15788,2.15744,2.15753,15277649.0
2006-11-14 21:05:00,2.15753,2.15753,2.1573,2.1573,408683.0
2006-11-14 21:06:00,2.15741,2.15741,2.15731,2.15731,418009.0
2006-11-14 21:07:00,2.15732,2.15734,2.15724,2.15728,2904499.0
2006-11-14 21:08:00,2.15729,2.1573,2.15717,2.15717,9206006.0
2006-11-14 21:09:00,2.15728,2.15728,2.15713,2.15713,1845033.0
2006-11-14 21:10:00,2.15718,2.1572,2.1571,2.1572,8966166.0
2006-11-14 21:11:00,2.15724,2.15735,2.15724,2.15735,4223215.0
2006-11-14 21:12:00,2.15738,2.15742,2.15729,2.15729,2807419.0
2006-11-14 21:13:00,2.15733,2.15757,2.15733,2.15757,1834452.0
2006-11-14 21:14:00,2.15763,2.15772,2.15759,2.15769,10279524.0
2006-11-14 21:15:00,2.15766,2.15776,2.15766,2.15769,1744846.0
2006-11-14 21:16:00,2.15759,2.15759,2.15728,2.15741,7877157.0
2006-11-14 21:17:00,2.15749,2.15753,2.1574,2.15747,41749185.0
2006-11-14 21:18:00,2.15733,2.15733,2.15721,2.1573,10283957.0
2006-11-14 21:19:00,2.15732,2.15732,2.15681,2.15704,11301634.0
2006-11-14 21:20:00,2.15692,2.15705,2.15676,2.15676,1246225.0
2006-11-14 21:21:00,2.1568,2.15698,2.15671,2.15698,1708605.0
2006-11-14 21:22:00,2.15689,2.15711,2.15689,2.15699,2600150.0
2006-11-14 21:24:00,2.15697,2.15705,2.15663,2.15663,16700164.0
2006-11-14 21:25:00,2.15704,2.15705,2.15694,2.15705,18028525.0
2006-11-14 21:26:00,2.15702,2.15746,2.15702,2.15746,8977741.0
2006-11-14 21:27:00,2.15749,2.15749,2.15726,2.15726,3407691.0
2006-11-14 21:28:00,2.15726,2.15733,2.15721,2.15721,5550412.0
2006-11-14 21:29:00,2.15728,2.15731,2.15712,2.15731,2902835.0
2006-11-14 21:30:00,2.1573,2.1573,2.15716,2.15716,546058.0
2006-11-14 21:31:00,2.15714,2.15714,2.15701,2.15706,433804.0
2006-11-14 21:32:00,2.15696,2.15711,2.15696,2.15711,1813640.0
2006-11-14 21:33:00,2.1571,2.1571,2.15708,2.15708,228736.0
2006-11-14 21:34:00,2.15705,2.15713,2.15702,2.15712,828677.0
2006-11-14 21:35:00,2.1575,2.1577,2.15748,2.15748,18439621.0
2006-11-14 21:36:00,2.15734,2.15734,2.15712,2.15727,6748648.0
2006-11-14 21:37:00,2.1573,2.1578,2.15724,2.1578,12526896.0
2006-11-14 21:38:00,2.15798,2.15815,2.15787,2.15787,3135555.0
2006-11-14 21:39:00,2.15779,2.15784,2.15765,2.15765,2099919.0
2006-11-14 21:40:00,2.15769,2.15769,2.15746,2.15746,3094134.0
2006-11-14 21:41:00,2.15735,2.15742,2.15721,2.15733,13995536.0
2006-11-14 21:43:00,2.15712,2.15736,2.15712,2.15736,7124143.0
2006-11-14 21:44:00,2.15726,2.15754,2.15726,2.15754,8568280.0
2006-11-14 21:45:00,2.15765,2.1579,2.15765,2.1579,1149657.0
2006-11-14 21:46:00,2.15792,2.15832,2.15792,2.15832,8683620.0
2006-11-14 21:47:00,2.15823,2.15823,2.1581,2.15814,12797169.0
2006-11-14 21:48:00,2.15829,2.15862,2.15829,2.15852,858715.0
2006-11-14 21:49:00,2.15854,2.15854,2.15844,2.15844,1199274.0
2006-11-14 21:50:00,2.15846,2.15846,2.15828,2.15835,14346140.0
2006-11-14 21:51:00,2.15828,2.15828,2.15811,2.1582,7274049.0
2006-11-14 21:52:00,2.15805,2.15805,2.15768,2.15768,14019521.0
2006-11-14 21:54:00,2.15774,2.15785,2.15771,2.15771,11648826.0
2006-11-14 21:55:00,2.15792,2.15796,2.15785,2.15785,726260.0
2006-11-14 21:56:00,2.15786,2.15794,2.15785,2.15785,1416568.0
2006-11-14 21:57:00,2.15803,2.15808,2.15784,2.15803,3311849.0
2006-11-14 21:58:00,2.15803,2.15809,2.158,2.15809,801492.0
2006-11-14 21:59:00,2.15811,2.15811,2.15795,2.15809,2014674.0
2006-11-14 22:00:00,2.15824,2.1587,2.15824,2.15853,4739589.0
2006-11-14 22:01:00,2.15846,2.15863,2.15812,2.15863,3876098.0
2006-11-14 22:02:00,2.15873,2.15887,2.15873,2.15876,8963196.0
2006-11-14 22:03:00,2.15866,2.15866,2.15852,2.15858,3722161.0
2006-11-14 22:04:00,2.15854,2.15861,2.15836,2.15861,839015.0
2006-11-14 22:05:00,2.15869,2.15872,2.15858,2.15858,4845541.0
2006-11-14 22:06:00,2.15871,2.15874,2.15866,2.15874,369129.0
2006-11-14 22:07:00,2.15863,2.15882,2.15863,2.15879,4090827.0
2006-11-14 22:09:00,2.15881,2.15881,2.15877,2.15878,2105684.0
2006-11-14 22:10:00,2.15873,2.15878,2.15838,2.15865,4254007.0
2006-11-14 22:11:00,2.15864,2.15864,2.15822,2.15822,3406397.0
2006-11-14 22:12:00,2.15821,2.15832,2.15821,2.15832,507698.0
2006-11-14 22:13:00,2.15828,2.15828,2.15701,2.15701,596563.0
2006-11-14 22:14:00,2.15847,2.1586,2.15822,2.1586,6882525.0
2006-11-14 22:16:00,2.15863,2.15891,2.15863,2.15891,7180704.0
2006-11-14 22:17:00,2.1588,2.15916,2.1588,2.15916,1300401.0
2006-11-14 22:18:00,2.15901,2.15908,2.15882,2.15889,7043619.0
2006-11-14 22:19:00,2.15889,2.15889,2.15867,2.15867,794423.0
2006-11-14 22:20:00,2.15879,2.15886,2.15873,2.15886,5474320.0
2006-11-14 22:21:00,2.15867,2.15869,2.15857,2.15863,12468376.0
2006-11-14 22:22:00,2.1587,2.15878,2.15845,2.15878,2877155.0
2006-11-14 22:23:00,2.1588,2.1588,2.15874,2.15877,1132884.0
2006-11-14 22:24:00,2.15863,2.15886,2.15863,2.15886,2863269.0
2006-11-14 22:26:00,2.15891,2.15927,2.15891,2.15927,19246580.0
2006-11-14 22:27:00,2.15909,2.15929,2.15888,2.15888,8535218.0
2006-11-14 22:28:00,2.15895,2.15896,2.15889,2.15889,1148260.0
2006-11-14 22:29:00,2.15881,2.15886,2.15869,2.15869,619413.0
2006-11-14 22:30:00,2.15866,2.15866,2.15834,2.15834,7890144.0
2006-11-14 22:31:00,2.15823,2.15838,2.15821,2.15823,2674715.0
2006-11-14 22:32:00,2.15829,2.15838,2.15793,2.15838,4871933.0
2006-11-14 22:33:00,2.15837,2.15837,2.15816,2.15816,307721.0
2006-11-14 22:34:00,2.15814,2.15835,2.15806,2.15835,7467120.0
2006-11-14 22:35:00,2.15841,2.15866,2.15839,2.15866,5110948.0
2006-11-14 22:36:00,2.15857,2.15857,2.1584,2.1584,4902639.0
2006-11-14 22:37:00,2.15833,2.15869,2.15833,2.15869,3719536.0
2006-11-14 22:38:00,2.15865,2.15865,2.15841,2.15845,17594688.0
2006-11-14 22:39:00,2.15838,2.15871,2.15838,2.15871,1632983.0
2006-11-14 22:40:00,2.15871,2.15871,2.15838,2.15838,19296894.0
2006-11-14 22:41:00,2.15838,2.15857,2.15838,2.15857,5859552.0
2006-11-14 22:42:00,2.15855,2.15855,2.15841,2.15841,510840.0
2006-11-14 22:43:00,2.15834,2.15834,2.15827,2.1583,681745.0
2006-11-14 22:44:00,2.15835,2.15841,2.15835,2.15841,1528101.0
2006-11-14 22:45:00,2.1584,2.1584,2.15828,2.15828,15937562.0
2006-11-14 22:46:00,2.15828,2.15849,2.15828,2.15844,8397010.0
2006-11-14 22:47:00,2.15837,2.15876,2.15815,2.15876,6758638.0
2006-11-14 22:48:00,2.15884,2.15899,2.15884,2.15893,4024656.0
2006-11-14 22:49:00,2.15848,2.15886,2.15848,2.15886,9449343.0
2006-11-14 22:50:00,2.15887,2.15889,2.15866,2.15866,6887875.0
2006-11-14 22:51:00,2.15852,2.15852,2.15802,2.15802,7906192.0
2006-11-14 22:52:00,2.15798,2.15818,2.15798,2.15813,2524603.0
2006-11-14 22:53:00,2.15821,2.15828,2.1582,2.15828,1008499.0
2006-11-14 22:54:00,2.15831,2.15831,2.15825,2.15825,497447.0
2006-11-14 22:55:00,2.15832,2.15834,2.15826,2.15826,7502646.0
2006-11-14 22:56:00,2.15831,2.15831,2.15819,2.15825,2470456.0
2006-11-14 22:57:00,2.15825,2.15849,2.15825,2.15829,1982242.0
2006-11-14 22:58:00,2.15851,2.15851,2.15809,2.15809,1954794.0
2006-11-14 22:59:00,2.15806,2.15807,2.15764,2.15802,17312925.0
2006-11-14 23:00:00,2.15798,2.15835,2.15768,2.15835,21887129.0
2006-11-14 23:01:00,2.1583,2.15855,2.1583,2.1585,2592842.0
2006-11-14 23:03:00,2.15853,2.15853,2.15817,2.15826,8921219.0
2006-11-14 23:04:00,2.15799,2.15831,2.15799,2.15817,6511305.0
2006-11-14 23:05:00,2.15813,2.15813,2.15805,2.15812,17436283.0
2006-11-14 23:06:00,2.15805,2.15833,2.15804,2.15833,3925280.0
2006-11-14 23:07:00,2.15833,2.15863,2.15827,2.15863,8460849.0
2006-11-14 23:08:00,2.15863,2.15863,2.15833,2.15833,6143160.0
2006-11-14 23:09:00,2.15844,2.15844,2.15809,2.15809,7279924.0
2006-11-14 23:10:00,2.15821,2.15821,2.15816,2.15816,2052653.0
2006-11-14 23:11:00,2.15813,2.15813,2.15791,2.15791,1040226.0
2006-11-14 23:12:00,2.15787,2.15787,2.15778,2.15778,1799581.0
2006-11-14 23:13:00,2.15776,2.15776,2.1574,2.1574,7070540.0
2006-11-14 23:14:00,2.15748,2.15761,2.15748,2.15761,3958148.0
2006-11-14 23:15:00,2.15767,2.15767,2.15751,2.15759,4709481.0
2006-11-14 23:16:00,2.15746,2.15764,2.15746,2.15751,4336743.0
2006-11-14 23:17:00,2.15753,2.15756,2.15742,2.15749,14169970.0
2006-11-14 23:18:00,2.15754,2.15754,2.15706,2.15706,2739104.0
2006-11-14 23:19:00,2.15706,2.15707,2.15689,2.15699,9298294.0
2006-11-14 23:20:00,2.15695,2.15703,2.15676,2.15703,4789265.0
2006-11-14 23:21:00,2.1571,2.15725,2.1571,2.15717,3575843.0
2006-11-14 23:22:00,2.15716,2.15716,2.15707,2.15707,814979.0
2006-11-14 23:23:00,2.15711,2.15722,2.15711,2.15716,5066344.0
2006-11-14 23:24:00,2.15698,2.15698,2.1568,2.1568,4120535.0
2006-11-14 23:25:00,2.15677,2.15686,2.15677,2.15681,12824462.0
2006-11-14 23:26:00,2.15682,2.15699,2.15682,2.15683,11792880.0
2006-11-14 23:27:00,2.1569,2.15694,2.15677,2.15677,9979275.0
2006-11-14 23:28:00,2.15688,2.15688,2.15679,2.15679,8861296.0
2006-11-14 23:29:00,2.15683,2.15684,2.15677,2.15677,7497219.0
2006-11-14 23:30:00,2.15659,2.15659,2.15621,2.15633,22605962.0
2006-11-14 23:31:00,2.1564,2.15663,2.1564,2.15663,3755076.0
2006-11-14 23:32:00,2.15667,2.15674,2.15665,2.15665,6503886.0
2006-11-14 23:33:00,2.15648,2.15649,2.15631,2.15635,9922479.0
2006-11-14 23:34:00,2.15649,2.15683,2.15649,2.15683,3097717.0
2006-11-14 23:35:00,2.15688,2.1569,2.15679,2.15682,6483106.0
2006-11-14 23:36:00,2.15681,2.15681,2.15653,2.15659,1138104.0
2006-11-14 23:37:00,2.15656,2.15656,2.15638,2.15648,247770.0
2006-11-14 23:39:00,2.15653,2.15661,2.15639,2.15661,4069161.0
2006-11-14 23:40:00,2.15669,2.15687,2.15657,2.15687,6744393.0
2006-11-14 23:41:00,2.15682,2.15682,2.15654,2.15666,5112785.0
2006-11-14 23:42:00,2.1565,2.15657,2.15627,2.15627,1707791.0
2006-11-14 23:43:00,2.15634,2.15634,2.15611,2.15616,4435958.0
2006-11-14 23:44:00,2.15616,2.15616,2.15597,2.15597,426125.0
2006-11-14 23:46:00,2.15606,2.15606,2.15576,2.15576,11908193.0
2006-11-14 23:48:00,2.15585,2.15585,2.1555,2.1555,1291534.0
2006-11-14 23:49:00,2.15562,2.15575,2.15561,2.15561,3606943.0
2006-11-14 23:50:00,2.1556,2.1556,2.15548,2.15548,1673606.0
2006-11-14 23:51:00,2.15542,2.15542,2.15526,2.1553,1454463.0
2006-11-14 23:52:00,2.15531,2.15533,2.15487,2.15487,2529512.0
2006-11-14 23:53:00,2.15498,2.15502,2.15492,2.15492,7405642.0
2006-11-14 23:54:00,2.15497,2.15541,2.15483,2.15541,1386036.0
2006-11-14 23:55:00,2.15539,2.15539,2.15524,2.15536,1785597.0
2006-11-14 23:56:00,2.15539,2.15544,2.15539,2.15541,9748653.0
2006-11-14 23:57:00,2.15537,2.15537,2.15495,2.15495,10622939.0
2006-11-14 23:58:00,2.15528,2.15537,2.15513,2.15523,7167155.0
2006-11-14 23:59:00,2.15506,2.1552,2.155,2.155,10832358.0
2006-11-15 00:00:00,2.15499,2.1552,2.15462,2.15508,4264680.0
2006-11-15 00:01:00,2.15527,2.15538,2.15513,2.15538,3612145.0
2006-11-15 00:02:00,2.15545,2.15545,2.15521,2.15521,8485987.0
2006-11-15 00:03:00,2.15516,2.15517,2.15471,2.15471,6121624.0
2006-11-15 00:04:00,2.15495,2.15521,2.1549,2.15521,8145194.0
2006-11-15 00:05:00,2.15537,2.15543,2.15531,2.15543,6606670.0
2006-11-15 00:06:00,2.15549,2.15574,2.15548,2.15574,38716628.0
2006-11-15 00:07:00,2.15576,2.15589,2.15575,2.15587,5034693.0
2006-11-15 00:08:00,2.15598,2.15618,2.15587,2.15606,12659705.0
2006-11-15 00:09:00,2.15602,2.15614,2.15596,2.15596,19021651.0
2006-11-15 00:10:00,2.15599,2.1561,2.15591,2.15591,1564344.0
2006-11-15 00:11:00,2.15593,2.15603,2.15578,2.15603,26290923.0
2006-11-15 00:12:00,2.15606,2.15614,2.15604,2.15604,1950695.0
2006-11-15 00:13:00,2.15609,2.15616,2.15601,2.15616,2710104.0
2006-11-15 00:14:00,2.15616,2.15616,2.15606,2.15612,16157664.0
2006-11-15 00:15:00,2.1561,2.15618,2.15599,2.15608,1890637.0
2006-11-15 00:16:00,2.15609,2.15609,2.15594,2.15595,1424686.0
2006-11-15 00:17:00,2.1558,2.1558,2.15533,2.15533,2109517.0
2006-11-15 00:18:00,2.15514,2.15518,2.15502,2.15502,1575231.0
2006-11-15 00:19:00,2.15495,2.155,2.15494,2.155,1959952.0
2006-11-15 00:20:00,2.15461,2.15513,2.15461,2.15465,23418719.0
2006-11-15 00:21:00,2.15515,2.15524,2.15493,2.15524,5335805.0
2006-11-15 00:22:00,2.15525,2.15529,2.15511,2.15513,1780885.0
2006-11-15 00:23:00,2.15519,2.15522,2.15514,2.15522,866336.0
2006-11-15 00:24:00,2.15523,2.15544,2.15523,2.15544,11772898.0
2006-11-15 00:25:00,2.1556,2.1556,2.15551,2.15557,5264439.0
2006-11-15 00:26:00,2.15549,2.15549,2.15531,2.15531,907428.0
2006-11-15 00:27:00,2.15537,2.15565,2.15537,2.15565,3986931.0
2006-11-15 00:28:00,2.15567,2.15574,2.15535,2.15535,3646593.0
2006-11-15 00:29:00,2.15558,2.15566,2.15553,2.15566,1382939.0
2006-11-15 00:30:00,2.15562,2.15562,2.15542,2.15544,1932692.0
2006-11-15 00:31:00,2.15561,2.15577,2.15561,2.15577,9821267.0
2006-11-15 00:32:00,2.1561,2.1566,2.1561,2.1566,5061109.0
2006-11-15 00:33:00,2.15664,2.15683,2.15664,2.15683,11848365.0
2006-11-15 00:34:00,2.15679,2.15683,2.15664,2.15664,9395668.0
2006-11-15 00:35:00,2.15659,2.15682,2.15646,2.15646,2105639.0
2006-11-15 00:36:00,2.15649,2.15656,2.1563,2.15656,9830638.0
2006-11-15 00:37:00,2.15662,2.15662,2.15642,2.15644,2039307.0
2006-11-15 00:38:00,2.1563,2.1563,2.1561,2.1561,376668.0
2006-11-15 00:39:00,2.15605,2.15659,2.15605,2.15659,1780662.0
2006-11-15 00:40:00,2.15662,2.15662,2.15608,2.15608,5026846.0
2006-11-15 00:41:00,2.15612,2.1565,2.15612,2.1565,6798558.0
2006-11-15 00:42:00,2.1566,2.15699,2.1566,2.15683,9367669.0
2006-11-15 00:43:00,2.15701,2.15705,2.15686,2.15686,7202770.0
2006-11-15 00:45:00,2.15674,2.15675,2.1563,2.15668,12251691.0
2006-11-15 00:46:00,2.15665,2.15685,2.15656,2.15656,3396737.0
2006-11-15 00:47:00,2.15658,2.15658,2.15628,2.15647,3985390.0
2006-11-15 00:48:00,2.15664,2.15671,2.15647,2.15654,686506.0
2006-11-15 00:50:00,2.15638,2.15638,2.15621,2.15621,815248.0
2006-11-15 00:52:00,2.15617,2.1563,2.15613,2.1563,7545270.0
2006-11-15 00:54:00,2.15634,2.15634,2.15607,2.15607,4696793.0
2006-11-15 00:55:00,2.1561,2.15622,2.15608,2.15622,17350679.0
2006-11-15 00:56:00,2.15618,2.15618,2.15606,2.15613,9369333.0
2006-11-15 00:57:00,2.15602,2.15602,2.15587,2.15587,916554.0
2006-11-15 00:59:00,2.1558,2.15599,2.1558,2.15591,1326032.0
2006-11-15 01:00:00,2.15579,2.15582,2.15562,2.15562,19849428.0
2006-11-15 01:01:00,2.15569,2.15585,2.15558,2.15585,4584586.0
2006-11-15 01:02:00,2.15573,2.15585,2.15573,2.15577,753953.0
2006-11-15 01:03:00,2.15575,2.15584,2.15571,2.15574,9533453.0
2006-11-15 01:05:00,2.15584,2.15589,2.15544,2.15589,9254440.0
2006-11-15 01:07:00,2.15595,2.15604,2.15565,2.1559,12182541.0
2006-11-15 01:08:00,2.15584,2.15586,2.15544,2.15586,8392590.0
2006-11-15 01:09:00,2.1558,2.15584,2.15574,2.15574,1589652.0
2006-11-15 01:11:00,2.15573,2.15581,2.15571,2.15571,8190669.0
2006-11-15 01:12:00,2.15586,2.15604,2.1558,2.15604,5858609.0
2006-11-15 01:13:00,2.15621,2.15621,2.15605,2.15605,3194800.0
2006-11-15 01:14:00,2.15601,2.15624,2.15601,2.15617,19132806.0
2006-11-15 01:15:00,2.15608,2.15618,2.15608,2.15618,611904.0
2006-11-15 01:16:00,2.15623,2.15647,2.15623,2.15647,286754.0
2006-11-15 01:17:00,2.1566,2.1568,2.15647,2.1568,5047019.0
2006-11-15 01:18:00,2.15685,2.15692,2.15685,2.15688,5756606.0
2006-11-15 01:19:00,2.15685,2.15695,2.15682,2.15682,2881285.0
2006-11-15 01:20:00,2.15686,2.15699,2.15675,2.15675,4140091.0
2006-11-15 01:21:00,2.1569,2.15696,2.15649,2.15696,6421957.0
2006-11-15 01:22:00,2.15704,2.15704,2.15688,2.15693,4813512.0
2006-11-15 01:23:00,2.15686,2.15698,2.15686,2.15688,4519794.0
2006-11-15 01:25:00,2.15681,2.15686,2.1568,2.1568,2572988.0
2006-11-15 01:26:00,2.15694,2.15705,2.15694,2.15701,13450915.0
2006-11-15 01:27:00,2.15697,2.15706,2.15689,2.15689,5629082.0
2006-11-15 01:28:00,2.15685,2.15685,2.15674,2.15677,5692982.0
2006-11-15 01:30:00,2.15682,2.15683,2.15661,2.15665,1914504.0
2006-11-15 01:31:00,2.15662,2.15662,2.15649,2.15649,2446420.0
2006-11-15 01:32:00,2.15638,2.15638,2.15622,2.15622,3186147.0
2006-11-15 01:33:00,2.15619,2.15619,2.156,2.15613,2346012.0
2006-11-15 01:34:00,2.15597,2.15614,2.15593,2.15603,4500436.0
2006-11-15 01:35:00,2.15599,2.15614,2.15599,2.15614,2430669.0
2006-11-15 01:36:00,2.15625,2.15632,2.15625,2.15625,3371377.0
2006-11-15 01:37:00,2.15631,2.15651,2.15621,2.15651,2664798.0
2006-11-15 01:38:00,2.15668,2.15688,2.15651,2.15688,2465370.0
2006-11-15 01:39:00,2.15688,2.15691,2.15685,2.15689,4102680.0
2006-11-15 01:40:00,2.15684,2.15685,2.15673,2.15684,6171147.0
2006-11-15 01:41:00,2.1569,2.1569,2.15679,2.15679,214764.0
2006-11-15 01:42:00,2.15663,2.15673,2.15663,2.15673,1811093.0
2006-11-15 01:43:00,2.15672,2.15689,2.15661,2.15689,9443717.0
2006-11-15 01:44:00,2.15691,2.157,2.15685,2.157,1906780.0
2006-11-15 01:45:00,2.15687,2.15687,2.15662,2.15681,10005311.0
2006-11-15 01:46:00,2.1567,2.1567,2.15661,2.15667,14248261.0
2006-11-15 01:47:00,2.15648,2.15664,2.15643,2.15664,867560.0
2006-11-15 01:48:00,2.15667,2.15702,2.15666,2.15702,1220463.0
2006-11-15 01:49:00,2.15696,2.15696,2.15673,2.15673,8952168.0
2006-11-15 01:50:00,2.15677,2.15677,2.15664,2.15669,1557283.0
2006-11-15 01:51:00,2.1566,2.1566,2.15637,2.15644,5763939.0
2006-11-15 01:52:00,2.1564,2.1564,2.15617,2.15617,1597832.0
2006-11-15 01:53:00,2.15632,2.15645,2.15623,2.15645,3908829.0
2006-11-15 01:54:00,2.1565,2.15655,2.1565,2.15653,5485846.0
2006-11-15 01:55:00,2.15635,2.15659,2.15635,2.15659,4137357.0
2006-11-15 01:56:00,2.15639,2.15639,2.15605,2.15613,751872.0
2006-11-15 01:57:00,2.15624,2.15643,2.15624,2.15641,426876.0
2006-11-15 01:58:00,2.15646,2.15651,2.15646,2.15651,5569334.0
2006-11-15 02:00:00,2.15695,2.15701,2.15695,2.15701,530769.0
2006-11-15 02:01:00,2.15691,2.15741,2.15691,2.15738,4990263.0
2006-11-15 02:02:00,2.15732,2.15732,2.15719,2.15719,460692.0
2006-11-15 02:05:00,2.15723,2.15723,2.157,2.157,5842842.0
2006-11-15 02:07:00,2.15688,2.15692,2.15688,2.15691,1756245.0
2006-11-15 02:08:00,2.15688,2.15688,2.15656,2.15667,5945884.0
2006-11-15 02:09:00,2.1567,2.1567,2.15648,2.15654,1690861.0
2006-11-15 02:10:00,2.15644,2.15644,2.15625,2.15625,5615802.0
2006-11-15 02:11:00,2.15625,2.15625,2.15589,2.15594,953808.0
2006-11-15 02:12:00,2.15589,2.15589,2.15571,2.15571,904839.0
2006-11-15 02:13:00,2.15579,2.15579,2.15565,2.15565,13688406.0
2006-11-15 02:14:00,2.15573,2.15587,2.15573,2.15587,411315.0
2006-11-15 02:15:00,2.156,2.15621,2.156,2.15621,1120578.0
2006-11-15 02:16:00,2.15627,2.15659,2.15627,2.15659,9823902.0
2006-11-15 02:17:00,2.15665,2.15674,2.15654,2.15665,12529277.0
2006-11-15 02:18:00,2.15668,2.15722,2.15668,2.15722,12525907.0
2006-11-15 02:19:00,2.15717,2.15723,2.15703,2.15711,25972793.0
2006-11-15 02:20:00,2.15707,2.15707,2.15687,2.15689,3940337.0
2006-11-15 02:21:00,2.15686,2.15686,2.15641,2.15661,2297000.0
2006-11-15 02:22:00,2.15657,2.15657,2.15631,2.15631,2524439.0
2006-11-15 02:23:00,2.15634,2.15655,2.15634,2.15645,7098187.0
2006-11-15 02:24:00,2.15656,2.1567,2.15649,2.1567,3981605.0
2006-11-15 02:25:00,2.15679,2.15704,2.15679,2.15681,3776443.0
2006-11-15 02:26:00,2.15693,2.15693,2.15672,2.15672,2237706.0
2006-11-15 02:27:00,2.15669,2.15669,2.15642,2.15642,3364109.0
2006-11-15 02:28:00,2.15648,2.15672,2.15645,2.15672,12406092.0
2006-11-15 02:29:00,2.15666,2.15666,2.15653,2.15657,2020585.0
2006-11-15 02:30:00,2.15652,2.15652,2.15618,2.15625,12675522.0
2006-11-15 02:31:00,2.15617,2.15625,2.15611,2.15625,5689001.0
2006-11-15 02:33:00,2.15625,2.15639,2.15625,2.15637,13808557.0
2006-11-15 02:34:00,2.15628,2.15635,2.15616,2.15616,2757166.0
2006-11-15 02:35:00,2.15607,2.15617,2.15601,2.15612,7722291.0
2006-11-15 02:36:00,2.15613,2.15613,2.15587,2.15587,4441186.0
2006-11-15 02:37:00,2.15594,2.15603,2.15585,2.156,4409998.0
2006-11-15 02:38:00,2.15584,2.15603,2.15584,2.15603,3038602.0
2006-11-15 02:39:00,2.15594,2.15613,2.15581,2.15588,3794767.0
2006-11-15 02:40:00,2.15588,2.15601,2.15588,2.15599,2631791.0
2006-11-15 02:41:00,2.15606,2.15634,2.15583,2.15634,8441551.0
2006-11-15 02:42:00,2.15637,2.15658,2.15637,2.15658,9199326.0
2006-11-15 02:44:00,2.15652,2.15652,2.1564,2.1564,556935.0
2006-11-15 02:45:00,2.15644,2.15644,2.15621,2.15621,19700171.0
2006-11-15 02:46:00,2.15613,2.15621,2.15613,2.15621,3048474.0
2006-11-15 02:48:00,2.15608,2.15658,2.15608,2.15658,8450958.0
2006-11-15 02:49:00,2.15669,2.15694,2.15669,2.15694,1031046.0
2006-11-15 02:50:00,2.15691,2.15705,2.15683,2.15688,1670504.0
2006-11-15 02:51:00,2.15698,2.15706,2.15662,2.15706,8617508.0
2006-11-15 02:52:00,2.15719,2.15739,2.15699,2.15721,12319285.0
2006-11-15 02:53:00,2.15709,2.15709,2.15706,2.15706,299454.0
2006-11-15 02:54:00,2.15702,2.15717,2.15674,2.15717,9120369.0
2006-11-15 02:55:00,2.15707,2.15708,2.15699,2.15706,6077175.0
2006-11-15 02:56:00,2.15684,2.15722,2.15684,2.15722,9064802.0
2006-11-15 02:57:00,2.15737,2.15752,2.15737,2.15744,787996.0
2006-11-15 02:58:00,2.15745,2.15756,2.15745,2.1575,1587691.0
2006-11-15 02:59:00,2.15739,2.15739,2.15709,2.15709,19250730.0
2006-11-15 03:00:00,2.15703,2.15703,2.15698,2.15701,1305663.0
2006-11-15 03:01:00,2.15708,2.15719,2.15706,2.15719,6049955.0
2006-11-15 03:02:00,2.15708,2.15737,2.15708,2.15727,3434194.0
2006-11-15 03:03:00,2.15749,2.15765,2.15745,2.15765,8925726.0
2006-11-15 03:04:00,2.15778,2.15792,2.15776,2.15792,16791521.0
2006-11-15 03:05:00,2.1579,2.15815,2.1579,2.15815,4943473.0
2006-11-15 03:06:00,2.15803,2.1585,2.15786,2.1585,10864094.0
2006-11-15 03:07:00,2.15844,2.15844,2.15821,2.15821,7223119.0
2006-11-15 03:08:00,2.15826,2.15826,2.15673,2.1579,3113701.0
2006-11-15 03:09:00,2.15791,2.15808,2.15791,2.15808,831462.0
2006-11-15 03:10:00,2.15808,2.15822,2.15808,2.15816,2794705.0
2006-11-15 03:11:00,2.15827,2.15827,2.15795,2.1582,4965403.0
2006-11-15 03:12:00,2.15819,2.15819,2.15796,2.15808,4277545.0
2006-11-15 03:13:00,2.15803,2.15805,2.15783,2.15795,3170259.0
2006-11-15 03:14:00,2.15793,2.15817,2.15767,2.1581,11270069.0
2006-11-15 03:15:00,2.15807,2.15807,2.15787,2.15799,683118.0
2006-11-15 03:16:00,2.15798,2.15798,2.15787,2.15787,2668594.0
2006-11-15 03:17:00,2.15782,2.15787,2.15777,2.15787,3998957.0
2006-11-15 03:19:00,2.15777,2.15777,2.15756,2.15775,4911908.0
2006-11-15 03:21:00,2.15768,2.1579,2.15768,2.1579,1710158.0
2006-11-15 03:22:00,2.15789,2.15789,2.1576,2.15775,2183879.0
2006-11-15 03:24:00,2.15778,2.15796,2.15771,2.15796,2699653.0
2006-11-15 03:26:00,2.15801,2.15801,2.15762,2.15763,1523144.0
2006-11-15 03:27:00,2.15771,2.15778,2.1576,2.15778,5488082.0
2006-11-15 03:28:00,2.15763,2.15781,2.15763,2.15781,9036037.0
2006-11-15 03:30:00,2.15771,2.15786,2.15771,2.15772,744625.0
2006-11-15 03:31:00,2.15785,2.15785,2.15772,2.15779,3369467.0
2006-11-15 03:32:00,2.15789,2.15806,2.15786,2.15806,4419864.0
2006-11-15 03:33:00,2.15797,2.15837,2.15797,2.15836,4579318.0
2006-11-15 03:34:00,2.15833,2.15833,2.15817,2.15817,5583242.0
2006-11-15 03:35:00,2.15821,2.15845,2.15821,2.15837,7436781.0
2006-11-15 03:36:00,2.15836,2.15836,2.15824,2.15824,790958.0
2006-11-15 03:38:00,2.15824,2.15824,2.15791,2.15791,5790348.0
2006-11-15 03:42:00,2.1579,2.15807,2.15787,2.15807,7370731.0
2006-11-15 03:43:00,2.15796,2.15824,2.15796,2.15824,1454592.0
2006-11-15 03:44:00,2.15825,2.1583,2.15803,2.15815,1931982.0
2006-11-15 03:45:00,2.15809,2.15812,2.15798,2.15798,15834638.0
2006-11-15 03:46:00,2.15796,2.15796,2.15781,2.15784,2528081.0
2006-11-15 03:48:00,2.15776,2.15776,2.1576,2.1576,26857620.0
2006-11-15 03:49:00,2.15773,2.15794,2.15773,2.15794,7918731.0
2006-11-15 03:50:00,2.15804,2.15808,2.15793,2.15793,567213.0
2006-11-15 03:51:00,2.15793,2.15795,2.15772,2.15783,13745609.0
2006-11-15 03:52:00,2.15772,2.15774,2.1576,2.15761,4584497.0
2006-11-15 03:53:00,2.15759,2.15759,2.15719,2.15744,23988430.0
2006-11-15 03:54:00,2.15749,2.15772,2.15745,2.1577,5487078.0
2006-11-15 03:55:00,2.1577,2.15787,2.15766,2.15787,1911543.0
2006-11-15 03:56:00,2.1577,2.15781,2.15756,2.15756,5922052.0
2006-11-15 03:58:00,2.15757,2.15757,2.15732,2.15746,3383151.0
2006-11-15 03:59:00,2.15715,2.15751,2.15695,2.15751,4449791.0
2006-11-15 04:00:00,2.15748,2.15748,2.1574,2.15743,3355056.0
2006-11-15 04:01:00,2.15728,2.15744,2.15728,2.15738,4812563.0
2006-11-15 04:02:00,2.15693,2.15751,2.15693,2.15751,11801954.0
2006-11-15 04:03:00,2.15748,2.15748,2.15729,2.15729,559460.0
2006-11-15 04:04:00,2.1573,2.15737,2.15726,2.15732,1707396.0
2006-11-15 04:06:00,2.15721,2.15749,2.15721,2.15749,8112215.0
2006-11-15 04:07:00,2.15744,2.15772,2.15744,2.15772,4952086.0
2006-11-15 04:08:00,2.15773,2.15802,2.15767,2.15802,9029269.0
2006-11-15 04:09:00,2.15803,2.15803,2.15785,2.15785,1560182.0
2006-11-15 04:12:00,2.1578,2.1578,2.15767,2.15767,8831446.0
2006-11-15 04:13:00,2.15758,2.15762,2.1574,2.15756,11517744.0
2006-11-15 04:14:00,2.15757,2.15768,2.15757,2.15768,3412167.0
2006-11-15 04:16:00,2.15764,2.15764,2.15734,2.15748,4680269.0
2006-11-15 04:17:00,2.15739,2.15755,2.15734,2.15734,1583047.0
2006-11-15 04:18:00,2.15737,2.15753,2.15734,2.15751,2745056.0
2006-11-15 04:19:00,2.15748,2.15748,2.15718,2.15732,4472896.0
2006-11-15 04:20:00,2.15721,2.15723,2.15703,2.15721,3769140.0
2006-11-15 04:21:00,2.15718,2.15742,2.15718,2.15742,519771.0
2006-11-15 04:22:00,2.15737,2.15737,2.15721,2.15726,228339.0
2006-11-15 04:23:00,2.15723,2.15723,2.15708,2.15719,1191858.0
2006-11-15 04:24:00,2.15715,2.15741,2.15715,2.15741,6598580.0
2006-11-15 04:25:00,2.1574,2.15742,2.15722,2.15738,3128376.0
2006-11-15 04:26:00,2.15725,2.15725,2.15704,2.15709,10051133.0
2006-11-15 04:27:00,2.15722,2.15731,2.15722,2.15731,6041697.0
2006-11-15 04:28:00,2.15736,2.15753,2.15731,2.15753,4031648.0
2006-11-15 04:29:00,2.15752,2.15752,2.15735,2.15744,24095035.0
2006-11-15 04:30:00,2.1575,2.15753,2.15744,2.15744,8318228.0
2006-11-15 04:32:00,2.15742,2.15767,2.15742,2.15767,9159499.0
2006-11-15 04:33:00,2.15773,2.15779,2.15771,2.15778,9604965.0
2006-11-15 04:34:00,2.15787,2.15787,2.15756,2.15756,12532454.0
2006-11-15 04:36:00,2.15763,2.15763,2.15751,2.15758,5373151.0
2006-11-15 04:37:00,2.15723,2.15782,2.15723,2.15782,9438531.0
2006-11-15 04:38:00,2.15792,2.15792,2.15771,2.15771,437892.0
2006-11-15 04:39:00,2.15773,2.15773,2.1575,2.15763,4596663.0
2006-11-15 04:40:00,2.15764,2.15775,2.15757,2.1577,8847093.0
2006-11-15 04:41:00,2.15762,2.15763,2.15753,2.15763,2761193.0
2006-11-15 04:42:00,2.15749,2.15758,2.15749,2.15751,9877513.0
2006-11-15 04:43:00,2.15749,2.15765,2.15738,2.15738,4146423.0
2006-11-15 04:44:00,2.15752,2.15759,2.15752,2.15759,4586114.0
2006-11-15 04:45:00,2.15755,2.15758,2.15749,2.15749,3857094.0
2006-11-15 04:46:00,2.15738,2.15758,2.15731,2.15758,6452989.0
2006-11-15 04:47:00,2.15757,2.15777,2.15753,2.15777,1043827.0
2006-11-15 04:49:00,2.15776,2.15776,2.15775,2.15775,1950449.0
2006-11-15 04:50:00,2.15757,2.15763,2.15742,2.15756,6788439.0
2006-11-15 04:51:00,2.15739,2.15748,2.15721,2.15721,6098036.0
2006-11-15 04:53:00,2.15716,2.15716,2.15694,2.15694,3771044.0
2006-11-15 04:54:00,2.15699,2.157,2.15691,2.157,18066815.0
2006-11-15 04:55:00,2.15694,2.15694,2.1566,2.1566,6672104.0
2006-11-15 04:56:00,2.1569,2.15706,2.15685,2.15685,9730824.0
2006-11-15 04:57:00,2.15675,2.15681,2.15672,2.15677,7468141.0
2006-11-15 04:58:00,2.15686,2.15704,2.15686,2.15698,4360694.0
2006-11-15 04:59:00,2.15718,2.15755,2.157,2.15747,21262025.0
2006-11-15 05:00:00,2.15749,2.15749,2.15691,2.15748,18390615.0
2006-11-15 05:01:00,2.15741,2.15741,2.1572,2.1572,1859229.0
2006-11-15 05:02:00,2.15691,2.15737,2.15691,2.15702,2129126.0
2006-11-15 05:03:00,2.15704,2.15723,2.15704,2.15723,2502420.0
2006-11-15 05:04:00,2.15722,2.15737,2.15722,2.15737,4275863.0
2006-11-15 05:05:00,2.15735,2.15749,2.15735,2.15749,488075.0
2006-11-15 05:06:00,2.15744,2.15749,2.15735,2.15735,1095004.0
2006-11-15 05:07:00,2.15738,2.15742,2.15738,2.15742,1672727.0
2006-11-15 05:08:00,2.15734,2.1577,2.15621,2.1577,3233177.0
2006-11-15 05:09:00,2.15762,2.15762,2.15721,2.15721,7318962.0
2006-11-15 05:10:00,2.15717,2.15717,2.15707,2.15708,934286.0
2006-11-15 05:11:00,2.15711,2.1572,2.15711,2.15715,3888182.0
2006-11-15 05:12:00,2.15725,2.15732,2.15697,2.15714,6678669.0
2006-11-15 05:13:00,2.15712,2.1572,2.15711,2.1572,2745203.0
2006-11-15 05:14:00,2.15723,2.15733,2.15718,2.15733,194733.0
2006-11-15 05:15:00,2.15732,2.15769,2.15731,2.15769,6122764.0
2006-11-15 05:16:00,2.15753,2.15757,2.15747,2.15751,677410.0
2006-11-15 05:17:00,2.15746,2.15746,2.1573,2.1573,476707.0
2006-11-15 05:18:00,2.1573,2.15745,2.1573,2.15743,7131232.0
2006-11-15 05:19:00,2.1573,2.15739,2.1573,2.15731,19984355.0
2006-11-15 05:20:00,2.15727,2.15727,2.15689,2.15689,1748475.0
2006-11-15 05:21:00,2.15703,2.1571,2.15695,2.15695,17670670.0
2006-11-15 05:22:00,2.15695,2.1571,2.15694,2.1571,3494057.0
2006-11-15 05:23:00,2.15713,2.15726,2.15713,2.15721,8021878.0
2006-11-15 05:24:00,2.15737,2.15752,2.15725,2.15752,4983525.0
2006-11-15 05:25:00,2.15738,2.15738,2.15701,2.1571,7022590.0
2006-11-15 05:27:00,2.15709,2.15715,2.15674,2.15715,5174649.0
2006-11-15 05:28:00,2.15709,2.15714,2.15674,2.15674,2609733.0
2006-11-15 05:29:00,2.15671,2.15671,2.1566,2.1566,7632728.0
2006-11-15 05:30:00,2.15656,2.1567,2.15656,2.1567,399724.0
2006-11-15 05:32:00,2.15672,2.1568,2.15663,2.15663,24980720.0
2006-11-15 05:34:00,2.15674,2.15674,2.15657,2.15669,2946326.0
2006-11-15 05:35:00,2.15667,2.15674,2.15665,2.15665,3148526.0
2006-11-15 05:36:00,2.1568,2.15698,2.15669,2.15698,7115787.0
2006-11-15 05:37:00,2.1569,2.1569,2.15648,2.15652,3048156.0
2006-11-15 05:38:00,2.15648,2.15663,2.15648,2.15654,12078838.0
2006-11-15 05:39:00,2.15657,2.15691,2.1564,2.15691,5322068.0
2006-11-15 05:40:00,2.15671,2.15671,2.1565,2.1565,798656.0
2006-11-15 05:41:00,2.1565,2.15669,2.15647,2.1566,7351652.0
2006-11-15 05:42:00,2.15671,2.15671,2.15647,2.1565,1121543.0
2006-11-15 05:43:00,2.15661,2.15661,2.15645,2.15647,7514340.0
2006-11-15 05:44:00,2.15647,2.15664,2.15642,2.15664,9016529.0
2006-11-15 05:45:00,2.15666,2.15683,2.15649,2.15683,7043830.0
2006-11-15 05:46:00,2.15689,2.15692,2.15681,2.15681,2276523.0
2006-11-15 05:47:00,2.15694,2.15708,2.1569,2.1569,1895638.0
2006-11-15 05:48:00,2.15699,2.15699,2.15688,2.15688,3742882.0
2006-11-15 05:49:00,2.15682,2.15687,2.15636,2.15648,4211887.0
2006-11-15 05:51:00,2.15662,2.15676,2.15659,2.15674,4440573.0
2006-11-15 05:52:00,2.15679,2.15691,2.15676,2.1568,4541829.0
2006-11-15 05:54:00,2.1568,2.15709,2.1568,2.15709,5273772.0
2006-11-15 05:56:00,2.15706,2.15706,2.15691,2.15694,3686768.0
2006-11-15 05:57:00,2.15693,2.15694,2.1569,2.15694,9255677.0
2006-11-15 05:58:00,2.15696,2.15704,2.15683,2.15704,4046454.0
2006-11-15 05:59:00,2.15713,2.15736,2.15692,2.15709,4842740.0
2006-11-15 06:00:00,2.15711,2.15711,2.1569,2.15697,2224930.0
2006-11-15 06:01:00,2.15695,2.15704,2.15691,2.15704,878347.0
2006-11-15 06:02:00,2.15708,2.15727,2.15707,2.15727,1367721.0
2006-11-15 06:03:00,2.15713,2.15725,2.15711,2.15711,1336889.0
2006-11-15 06:04:00,2.15703,2.15703,2.15695,2.15695,516788.0
2006-11-15 06:05:00,2.15681,2.15692,2.15678,2.15692,11417059.0
2006-11-15 06:06:00,2.1569,2.1569,2.1568,2.15688,2188571.0
2006-11-15 06:07:00,2.15684,2.15705,2.15684,2.15698,13871100.0
2006-11-15 06:08:00,2.15705,2.15707,2.1569,2.15696,7525397.0
2006-11-15 06:09:00,2.15703,2.15715,2.15703,2.15715,11869648.0
2006-11-15 06:10:00,2.15719,2.15733,2.15714,2.15733,11021246.0
2006-11-15 06:11:00,2.15733,2.15761,2.15733,2.15759,6959554.0
2006-11-15 06:12:00,2.15751,2.15751,2.15734,2.15734,12999969.0
2006-11-15 06:13:00,2.15737,2.15737,2.15702,2.15702,8160530.0
2006-11-15 06:14:00,2.15689,2.15708,2.15689,2.15708,1078375.0
2006-11-15 06:15:00,2.15705,2.15705,2.15676,2.15676,8806042.0
2006-11-15 06:17:00,2.15685,2.15688,2.15682,2.15682,3202027.0
2006-11-15 06:18:00,2.15679,2.15679,2.15659,2.15667,14797564.0
2006-11-15 06:19:00,2.15681,2.15695,2.15681,2.15695,2989791.0
2006-11-15 06:20:00,2.15682,2.15719,2.15682,2.15719,1815058.0
2006-11-15 06:21:00,2.15696,2.15696,2.15658,2.15675,8460641.0
2006-11-15 06:22:00,2.15674,2.15674,2.15641,2.15651,13037986.0
2006-11-15 06:23:00,2.15646,2.15652,2.15631,2.15652,7249594.0
2006-11-15 06:24:00,2.15649,2.15667,2.15649,2.15667,12338280.0
2006-11-15 06:25:00,2.15668,2.15678,2.15656,2.15676,3414337.0
2006-11-15 06:26:00,2.15688,2.15688,2.15682,2.15682,246138.0
2006-11-15 06:27:00,2.15678,2.15678,2.15672,2.15675,1936409.0
2006-11-15 06:28:00,2.15687,2.15697,2.15687,2.15697,4105955.0
2006-11-15 06:30:00,2.15701,2.15701,2.15659,2.15671,2706858.0
2006-11-15 06:31:00,2.15664,2.15679,2.15664,2.15677,5586725.0
2006-11-15 06:32:00,2.15671,2.15677,2.15663,2.15677,3252854.0
2006-11-15 06:33:00,2.15674,2.15675,2.15658,2.15658,8873040.0
2006-11-15 06:34:00,2.15672,2.1569,2.15665,2.1569,19770287.0
2006-11-15 06:35:00,2.1565,2.15699,2.1565,2.15682,16198026.0
2006-11-15 06:36:00,2.15685,2.15687,2.15668,2.15687,2846806.0
2006-11-15 06:37:00,2.15679,2.15679,2.15651,2.15651,2867390.0
2006-11-15 06:38:00,2.15664,2.15675,2.15657,2.1567,1393172.0
2006-11-15 06:39:00,2.15678,2.15707,2.15678,2.15707,3304729.0
2006-11-15 06:40:00,2.15704,2.15704,2.15654,2.15685,11372140.0
2006-11-15 06:41:00,2.15683,2.15683,2.15645,2.15646,10055693.0
2006-11-15 06:42:00,2.15652,2.15664,2.1565,2.15663,22961037.0
2006-11-15 06:43:00,2.15667,2.15677,2.15666,2.15674,7240700.0
2006-11-15 06:44:00,2.15675,2.15679,2.15668,2.15673,1722285.0
2006-11-15 06:45:00,2.1567,2.1567,2.15652,2.15656,11090219.0
2006-11-15 06:46:00,2.1566,2.1566,2.1565,2.15652,1906519.0
2006-11-15 06:47:00,2.15662,2.15672,2.15661,2.15661,2867933.0
2006-11-15 06:48:00,2.15661,2.15661,2.15648,2.15648,4087509.0
2006-11-15 06:49:00,2.15647,2.15653,2.15646,2.15653,8311239.0
2006-11-15 06:50:00,2.15643,2.15653,2.15638,2.15653,1774071.0
2006-11-15 06:51:00,2.15638,2.15656,2.15638,2.15656,9141104.0
2006-11-15 06:52:00,2.15667,2.1568,2.15663,2.1568,3368456.0
2006-11-15 06:53:00,2.1568,2.1568,2.15675,2.15675,394088.0
2006-11-15 06:54:00,2.15687,2.15694,2.15678,2.15681,10290274.0
2006-11-15 06:55:00,2.15666,2.15678,2.15605,2.15648,15711283.0
2006-11-15 06:56:00,2.1566,2.15684,2.15658,2.15684,1969860.0
2006-11-15 06:57:00,2.15682,2.15711,2.15677,2.15711,6855915.0
2006-11-15 06:58:00,2.15705,2.15705,2.15693,2.15693,8802318.0
2006-11-15 06:59:00,2.15681,2.15685,2.15661,2.15673,17752468.0
2006-11-15 07:00:00,2.15676,2.15677,2.15659,2.1567,7874714.0
2006-11-15 07:01:00,2.15685,2.15685,2.15664,2.15666,4925445.0
2006-11-15 07:02:00,2.15665,2.1569,2.15665,2.1569,6871354.0
2006-11-15 07:03:00,2.15679,2.15721,2.15679,2.15721,5328178.0
2006-11-15 07:04:00,2.15725,2.15756,2.15725,2.15737,498968.0
2006-11-15 07:05:00,2.15736,2.15736,2.15718,2.15718,781979.0
2006-11-15 07:06:00,2.15714,2.15714,2.15684,2.15684,761220.0
2006-11-15 07:07:00,2.15686,2.15697,2.15686,2.15697,2331737.0
2006-11-15 07:08:00,2.15691,2.15691,2.15678,2.15678,347139.0
2006-11-15 07:09:00,2.15686,2.1572,2.15686,2.1572,6531476.0
2006-11-15 07:10:00,2.15723,2.15746,2.15715,2.15746,2368209.0
2006-11-15 07:11:00,2.15733,2.15736,2.15722,2.15722,6639626.0
2006-11-15 07:12:00,2.15711,2.15723,2.15711,2.15723,221017.0
2006-11-15 07:13:00,2.15715,2.15715,2.15703,2.15704,4945772.0
2006-11-15 07:14:00,2.15707,2.15744,2.15706,2.15744,4015515.0
2006-11-15 07:15:00,2.15726,2.15733,2.15723,2.15729,5232164.0
2006-11-15 07:16:00,2.15724,2.15724,2.15698,2.15698,9198263.0
2006-11-15 07:17:00,2.157,2.157,2.15681,2.15684,4987379.0
2006-11-15 07:18:00,2.15681,2.15681,2.15651,2.15661,11806175.0
2006-11-15 07:19:00,2.15661,2.1567,2.15659,2.1566,1629263.0
2006-11-15 07:20:00,2.15655,2.15696,2.15655,2.15696,19800339.0
2006-11-15 07:21:00,2.15686,2.15708,2.15686,2.15698,4830483.0
2006-11-15 07:22:00,2.15712,2.15726,2.15712,2.15726,14499544.0
2006-11-15 07:23:00,2.15724,2.15746,2.15705,2.15705,13230478.0
2006-11-15 07:25:00,2.15712,2.15712,2.15668,2.15668,6950778.0
2006-11-15 07:26:00,2.15677,2.15677,2.15665,2.15665,20086385.0
2006-11-15 07:27:00,2.15654,2.15661,2.15652,2.15661,4538190.0
2006-11-15 07:28:00,2.15671,2.15675,2.15628,2.15661,18386694.0
2006-11-15 07:29:00,2.15649,2.15659,2.15636,2.15659,11984479.0
2006-11-15 07:30:00,2.15655,2.15673,2.15651,2.15673,3254169.0
2006-11-15 07:31:00,2.15655,2.15655,2.15633,2.15636,1426617.0
2006-11-15 07:32:00,2.15643,2.15646,2.15625,2.15646,2122054.0
2006-11-15 07:33:00,2.15652,2.15664,2.15652,2.15664,5281492.0
2006-11-15 07:34:00,2.15675,2.15675,2.1564,2.15642,681545.0
2006-11-15 07:35:00,2.15599,2.15647,2.15599,2.15647,8007046.0
2006-11-15 07:36:00,2.15671,2.15678,2.15665,2.1567,7232107.0
2006-11-15 07:38:00,2.15638,2.15641,2.15622,2.15622,2642095.0
2006-11-15 07:39:00,2.15628,2.15628,2.15606,2.15606,1114277.0
2006-11-15 07:40:00,2.15623,2.15625,2.15614,2.15625,8101735.0
2006-11-15 07:41:00,2.15626,2.15626,2.1561,2.1562,1908035.0
2006-11-15 07:42:00,2.15621,2.15638,2.15615,2.15638,4836897.0
2006-11-15 07:43:00,2.15625,2.15642,2.15623,2.15623,5977267.0
2006-11-15 07:44:00,2.15622,2.15622,2.15602,2.15602,7271746.0
2006-11-15 07:45:00,2.15615,2.15628,2.15615,2.15628,369186.0
2006-11-15 07:46:00,2.15631,2.15645,2.15627,2.15643,2236792.0
2006-11-15 07:49:00,2.1565,2.15662,2.15638,2.15662,3177100.0
2006-11-15 07:50:00,2.15661,2.15661,2.15637,2.15641,679105.0
2006-11-15 07:51:00,2.15638,2.15639,2.1562,2.15629,8560310.0
2006-11-15 07:52:00,2.15624,2.15624,2.15604,2.15604,6079570.0
2006-11-15 07:53:00,2.15586,2.15591,2.15586,2.15591,626947.0
2006-11-15 07:54:00,2.15604,2.1562,2.15604,2.1562,835341.0
2006-11-15 07:56:00,2.15624,2.15662,2.15624,2.15653,13306078.0
2006-11-15 07:57:00,2.1565,2.1565,2.15634,2.15635,2036820.0
2006-11-15 07:58:00,2.15632,2.15632,2.15604,2.15606,13453503.0
2006-11-15 07:59:00,2.15608,2.15608,2.1558,2.15583,5437564.0
2006-11-15 08:00:00,2.15581,2.15581,2.15565,2.15565,7146275.0
2006-11-15 08:02:00,2.15553,2.15554,2.15542,2.15542,1759501.0
2006-11-15 08:03:00,2.15528,2.15549,2.15528,2.15549,5421848.0
2006-11-15 08:04:00,2.15546,2.15556,2.15546,2.15556,2360239.0
2006-11-15 08:05:00,2.1554,2.1554,2.15529,2.15529,3799562.0
2006-11-15 08:06:00,2.15522,2.1556,2.1552,2.1556,6945970.0
2006-11-15 08:07:00,2.15544,2.1556,2.15544,2.1555,1509317.0
2006-11-15 08:08:00,2.15545,2.15545,2.15519,2.15519,1735204.0
2006-11-15 08:09:00,2.15517,2.15538,2.15517,2.15538,14978768.0
2006-11-15 08:10:00,2.15542,2.1556,2.15542,2.15552,3102197.0
2006-11-15 08:11:00,2.15546,2.15546,2.15532,2.15534,5237321.0
2006-11-15 08:12:00,2.15545,2.15563,2.15527,2.15527,1132089.0
2006-11-15 08:13:00,2.15539,2.15539,2.15504,2.15504,11457999.0
2006-11-15 08:14:00,2.15494,2.15503,2.15486,2.15486,3976010.0
2006-11-15 08:15:00,2.15484,2.15484,2.1546,2.1546,4052690.0
2006-11-15 08:16:00,2.15454,2.15455,2.15436,2.15436,5995867.0
2006-11-15 08:17:00,2.1544,2.1544,2.15418,2.15427,5059239.0
2006-11-15 08:18:00,2.15409,2.15421,2.15407,2.15407,2519241.0
2006-11-15 08:19:00,2.15408,2.15408,2.15381,2.15385,1972452.0
2006-11-15 08:20:00,2.15372,2.15385,2.1537,2.15372,4316604.0
2006-11-15 08:21:00,2.15354,2.15363,2.15345,2.15345,2693124.0
2006-11-15 08:22:00,2.15345,2.15345,2.15318,2.15318,2616700.0
2006-11-15 08:23:00,2.1532,2.1532,2.15307,2.15308,2296875.0
2006-11-15 08:24:00,2.15325,2.15339,2.15299,2.15339,3407090.0
2006-11-15 08:25:00,2.15332,2.15335,2.15311,2.15311,12086672.0
2006-11-15 08:26:00,2.15325,2.15328,2.1532,2.15326,6298232.0
2006-11-15 08:27:00,2.15317,2.15335,2.15317,2.15335,5522106.0
2006-11-15 08:28:00,2.15347,2.15354,2.15344,2.15346,4186928.0
2006-11-15 08:29:00,2.15354,2.15356,2.15303,2.15303,6926680.0
2006-11-15 08:30:00,2.15311,2.15311,2.15297,2.15305,3859380.0
2006-11-15 08:31:00,2.15311,2.15319,2.15276,2.15315,13048531.0
2006-11-15 08:32:00,2.15319,2.15319,2.15315,2.15319,8464999.0
2006-11-15 08:33:00,2.15311,2.15327,2.15276,2.15327,5627505.0
2006-11-15 08:34:00,2.1532,2.1532,2.15287,2.15287,1386906.0
2006-11-15 08:35:00,2.15295,2.15295,2.15253,2.1526,2455491.0
2006-11-15 08:36:00,2.15258,2.15261,2.15256,2.15261,1372786.0
2006-11-15 08:37:00,2.15272,2.15281,2.15252,2.15252,6319572.0
2006-11-15 08:38:00,2.1525,2.1525,2.15237,2.15249,11655373.0
2006-11-15 08:39:00,2.1524,2.1524,2.15193,2.15193,3251033.0
2006-11-15 08:40:00,2.15191,2.15197,2.15188,2.15188,1577537.0
2006-11-15 08:41:00,2.15171,2.15171,2.15145,2.1515,3235208.0
2006-11-15 08:42:00,2.15148,2.15166,2.15146,2.15166,4231915.0
2006-11-15 08:43:00,2.15149,2.15193,2.15149,2.15193,5034980.0
2006-11-15 08:44:00,2.15199,2.15223,2.15199,2.15222,10199105.0
2006-11-15 08:45:00,2.15244,2.15272,2.15244,2.15272,7419793.0
2006-11-15 08:46:00,2.15275,2.1529,2.15274,2.15284,7014829.0
2006-11-15 08:47:00,2.15287,2.15288,2.15277,2.15277,5694583.0
2006-11-15 08:48:00,2.15282,2.15282,2.15274,2.15281,1056980.0
2006-11-15 08:49:00,2.15277,2.15277,2.15259,2.15264,2498013.0
2006-11-15 08:50:00,2.15256,2.15268,2.15248,2.15263,3581881.0
2006-11-15 08:51:00,2.15262,2.15275,2.15217,2.15273,2204286.0
2006-11-15 08:52:00,2.15275,2.15275,2.15255,2.15274,13577552.0
2006-11-15 08:53:00,2.15292,2.15318,2.15292,2.15303,14185366.0
2006-11-15 08:54:00,2.15284,2.15284,2.15264,2.15264,762988.0
2006-11-15 08:55:00,2.15266,2.15267,2.15251,2.15267,1459284.0
2006-11-15 08:56:00,2.15262,2.15262,2.15224,2.15224,10469320.0
2006-11-15 08:57:00,2.15234,2.15257,2.15234,2.15254,4303959.0
2006-11-15 08:58:00,2.15249,2.15249,2.15213,2.15213,1599516.0
2006-11-15 08:59:00,2.15245,2.15253,2.15237,2.15237,3599792.0
2006-11-15 09:00:00,2.15251,2.15261,2.15251,2.15258,11509321.0
2006-11-15 09:01:00,2.1526,2.15275,2.15258,2.15275,2677511.0
2006-11-15 09:02:00,2.1526,2.15296,2.1526,2.15296,10824496.0
2006-11-15 09:03:00,2.15287,2.15287,2.1528,2.15285,3714430.0
2006-11-15 09:04:00,2.1529,2.15301,2.15257,2.15301,7394621.0
2006-11-15 09:05:00,2.15295,2.15296,2.15287,2.15296,5134849.0
2006-11-15 09:06:00,2.15304,2.15318,2.15304,2.15311,3552678.0
2006-11-15 09:07:00,2.15302,2.15375,2.15302,2.15375,13948520.0
2006-11-15 09:08:00,2.15387,2.15417,2.15387,2.15417,4335941.0
2006-11-15 09:09:00,2.15416,2.15437,2.15416,2.15437,14051873.0
2006-11-15 09:10:00,2.15432,2.15457,2.15311,2.15311,4390052.0
2006-11-15 09:11:00,2.15456,2.15491,2.15449,2.15478,14887137.0
2006-11-15 09:12:00,2.15462,2.15469,2.15454,2.15454,919957.0
2006-11-15 09:13:00,2.15466,2.15474,2.15462,2.1547,3077393.0
2006-11-15 09:14:00,2.15476,2.15478,2.15473,2.15478,10674649.0
2006-11-15 09:15:00,2.15476,2.15476,2.15453,2.15459,5523814.0
2006-11-15 09:16:00,2.15456,2.15467,2.15438,2.15467,3651344.0
2006-11-15 09:17:00,2.15473,2.15481,2.15462,2.15474,291005.0
2006-11-15 09:18:00,2.15483,2.15492,2.15468,2.15492,2235741.0
2006-11-15 09:19:00,2.15493,2.15503,2.15486,2.15497,5590163.0
2006-11-15 09:20:00,2.15489,2.15489,2.15467,2.15467,1652283.0
2006-11-15 09:21:00,2.15451,2.15465,2.15451,2.15465,2097479.0
2006-11-15 09:22:00,2.15463,2.15493,2.15463,2.15487,3087189.0
2006-11-15 09:23:00,2.15488,2.15488,2.15462,2.15462,15543012.0
2006-11-15 09:24:00,2.15442,2.15442,2.15416,2.15431,3968235.0
2006-11-15 09:25:00,2.15384,2.15497,2.15384,2.15497,6016074.0
2006-11-15 09:26:00,2.15495,2.15513,2.15472,2.15513,11467762.0
2006-11-15 09:27:00,2.15519,2.15535,2.15519,2.15532,2188862.0
2006-11-15 09:28:00,2.15539,2.15557,2.15529,2.15557,3936982.0
2006-11-15 09:29:00,2.15586,2.15588,2.15555,2.15567,13755102.0
2006-11-15 09:30:00,2.15551,2.15552,2.15535,2.15541,9411563.0
2006-11-15 09:31:00,2.15552,2.15571,2.15552,2.15571,4961845.0
2006-11-15 09:32:00,2.15579,2.15586,2.15563,2.15574,3736409.0
2006-11-15 09:33:00,2.1557,2.15573,2.15529,2.15551,5899810.0
2006-11-15 09:34:00,2.15548,2.15548,2.15524,2.15526,1435835.0
2006-11-15 09:35:00,2.15519,2.1552,2.15508,2.15508,16181577.0
2006-11-15 09:36:00,2.15503,2.15503,2.15478,2.15478,4912399.0
2006-11-15 09:37:00,2.15482,2.15482,2.15436,2.15436,3588398.0
2006-11-15 09:38:00,2.15448,2.15479,2.15448,2.15479,33040703.0
2006-11-15 09:39:00,2.15473,2.15474,2.15447,2.15447,3019012.0
2006-11-15 09:40:00,2.15444,2.15444,2.15426,2.15435,1021897.0
2006-11-15 09:41:00,2.15438,2.15445,2.15435,2.15438,4095865.0
2006-11-15 09:42:00,2.15439,2.15439,2.15434,2.15434,632674.0
2006-11-15 09:43:00,2.15433,2.15439,2.15423,2.15423,10432271.0
2006-11-15 09:44:00,2.15435,2.15455,2.15435,2.15446,1537049.0
2006-11-15 09:45:00,2.15438,2.15446,2.15434,2.15445,3337095.0
2006-11-15 09:46:00,2.15453,2.15457,2.15453,2.15457,682558.0
2006-11-15 09:47:00,2.15458,2.15464,2.15446,2.15454,1808532.0
2006-11-15 09:48:00,2.15446,2.15446,2.15408,2.15417,3508480.0
2006-11-15 09:49:00,2.15428,2.15428,2.1541,2.15425,775822.0
2006-11-15 09:50:00,2.15432,2.1544,2.1543,2.15432,9758964.0
2006-11-15 09:51:00,2.15425,2.1544,2.15405,2.1544,2229857.0
2006-11-15 09:52:00,2.15453,2.15468,2.15453,2.15462,1385011.0
2006-11-15 09:53:00,2.15463,2.15463,2.1545,2.15462,2633120.0
2006-11-15 09:54:00,2.15468,2.15471,2.15453,2.15453,17260310.0
2006-11-15 09:55:00,2.15444,2.15465,2.15442,2.15465,12131280.0
2006-11-15 09:56:00,2.15488,2.15498,2.15469,2.15469,10645026.0
2006-11-15 09:57:00,2.15483,2.15483,2.15468,2.15468,807292.0
2006-11-15 09:58:00,2.15485,2.15517,2.15485,2.15517,8557438.0
2006-11-15 09:59:00,2.15513,2.15535,2.15508,2.15529,593623.0
2006-11-15 10:00:00,2.15524,2.15524,2.15495,2.15495,2596069.0
2006-11-15 10:01:00,2.15489,2.15532,2.15489,2.15532,6770302.0
2006-11-15 10:02:00,2.15531,2.1555,2.15531,2.1555,15907822.0
2006-11-15 10:03:00,2.15539,2.15541,2.15526,2.15532,14507759.0
2006-11-15 10:04:00,2.15547,2.15555,2.15543,2.15555,2843196.0
2006-11-15 10:05:00,2.15543,2.15554,2.15541,2.15554,2231234.0
2006-11-15 10:06:00,2.15561,2.15566,2.15561,2.15563,8651134.0
2006-11-15 10:07:00,2.1555,2.15564,2.1555,2.15555,12190515.0
2006-11-15 10:08:00,2.15553,2.15553,2.15547,2.15547,298444.0
2006-11-15 10:09:00,2.15526,2.15551,2.15526,2.15551,2572438.0
2006-11-15 10:10:00,2.15569,2.15624,2.15569,2.15624,7446485.0
2006-11-15 10:11:00,2.15636,2.15652,2.15634,2.15652,7965448.0
2006-11-15 10:12:00,2.15653,2.15653,2.15641,2.15651,4625455.0
2006-11-15 10:13:00,2.15639,2.1567,2.15639,2.15642,502963.0
2006-11-15 10:14:00,2.15628,2.15645,2.15622,2.15638,11178104.0
2006-11-15 10:15:00,2.15636,2.15648,2.15594,2.15648,7875165.0
2006-11-15 10:16:00,2.15657,2.15662,2.15652,2.1566,6347505.0
2006-11-15 10:17:00,2.15652,2.15652,2.15635,2.15635,10791029.0
2006-11-15 10:18:00,2.15621,2.15638,2.15616,2.15636,10943836.0
2006-11-15 10:19:00,2.15649,2.15685,2.15649,2.15679,5704304.0
2006-11-15 10:20:00,2.15672,2.15672,2.15605,2.15605,1275299.0
2006-11-15 10:21:00,2.15604,2.15604,2.15591,2.15599,4105637.0
2006-11-15 10:22:00,2.15599,2.15599,2.1557,2.1557,11553661.0
2006-11-15 10:23:00,2.15538,2.15578,2.15538,2.15569,1897186.0
2006-11-15 10:24:00,2.15563,2.15582,2.15563,2.15582,10570415.0
2006-11-15 10:25:00,2.15572,2.15611,2.15572,2.15611,4426395.0
2006-11-15 10:26:00,2.15615,2.15615,2.15603,2.1561,16518733.0
2006-11-15 10:27:00,2.15615,2.15615,2.15595,2.15595,6053145.0
2006-11-15 10:28:00,2.15575,2.15603,2.15575,2.15576,5595253.0
2006-11-15 10:29:00,2.15558,2.15558,2.15542,2.15542,3993196.0
2006-11-15 10:30:00,2.15532,2.15542,2.15522,2.15522,3740538.0
2006-11-15 10:31:00,2.15517,2.15517,2.155,2.15506,9501249.0
2006-11-15 10:32:00,2.15471,2.15517,2.15471,2.15491,7562751.0
2006-11-15 10:33:00,2.1548,2.15505,2.1548,2.155,1199261.0
2006-11-15 10:34:00,2.1552,2.15531,2.1552,2.15528,5939139.0
2006-11-15 10:35:00,2.15517,2.15518,2.15517,2.15518,183298.0
2006-11-15 10:36:00,2.15518,2.15527,2.15506,2.1552,22717948.0
2006-11-15 10:37:00,2.15519,2.15524,2.15512,2.15514,8480530.0
2006-11-15 10:38:00,2.15521,2.15537,2.15509,2.15509,2353121.0
2006-11-15 10:39:00,2.1546,2.15523,2.1546,2.15523,15492150.0
2006-11-15 10:40:00,2.15518,2.15534,2.15518,2.15519,1770142.0
2006-11-15 10:41:00,2.15516,2.15532,2.15514,2.15522,1590047.0
2006-11-15 10:42:00,2.15522,2.15522,2.15498,2.15515,4876658.0
2006-11-15 10:43:00,2.15517,2.15517,2.15501,2.15509,5417061.0
2006-11-15 10:44:00,2.15502,2.15502,2.15483,2.15487,3973179.0
2006-11-15 10:45:00,2.15469,2.15475,2.15453,2.15453,6141400.0
2006-11-15 10:46:00,2.15464,2.15465,2.15436,2.15462,3336545.0
2006-11-15 10:47:00,2.15465,2.15475,2.15465,2.15475,11614289.0
2006-11-15 10:48:00,2.1547,2.1547,2.15432,2.15432,514842.0
2006-11-15 10:49:00,2.15418,2.15418,2.15386,2.15386,2921442.0
2006-11-15 10:50:00,2.1537,2.15394,2.1537,2.15387,12300313.0
2006-11-15 10:51:00,2.15381,2.15381,2.15367,2.15367,8658270.0
2006-11-15 10:52:00,2.15362,2.15371,2.15362,2.15364,7818801.0
2006-11-15 10:53:00,2.15364,2.15382,2.15357,2.15382,4241600.0
2006-11-15 10:54:00,2.15381,2.15388,2.15378,2.15378,14725409.0
2006-11-15 10:55:00,2.15378,2.15387,2.15374,2.15381,15271536.0
2006-11-15 10:56:00,2.15372,2.15375,2.15354,2.15359,9951498.0
2006-11-15 10:57:00,2.15344,2.15359,2.15344,2.15351,6345053.0
2006-11-15 10:58:00,2.15355,2.15395,2.15355,2.15395,9013690.0
2006-11-15 10:59:00,2.15396,2.15404,2.15383,2.15396,2343143.0
2006-11-15 11:00:00,2.1542,2.15437,2.1542,2.15437,7525360.0
2006-11-15 11:01:00,2.15437,2.15455,2.15437,2.15448,5639739.0
2006-11-15 11:02:00,2.15467,2.15483,2.15462,2.15462,24212387.0
2006-11-15 11:03:00,2.15464,2.15472,2.15446,2.15446,893529.0
2006-11-15 11:04:00,2.15444,2.15489,2.15444,2.15489,3963052.0
2006-11-15 11:05:00,2.15512,2.15533,2.15509,2.15533,8721850.0
2006-11-15 11:06:00,2.15538,2.15556,2.15538,2.15551,13679622.0
2006-11-15 11:07:00,2.15547,2.15547,2.15519,2.15519,11113686.0
2006-11-15 11:08:00,2.15519,2.15522,2.15485,2.15485,11221702.0
2006-11-15 11:09:00,2.15478,2.15488,2.15464,2.15488,4471278.0
2006-11-15 11:10:00,2.15499,2.15519,2.15499,2.15518,1290411.0
2006-11-15 11:11:00,2.15522,2.15523,2.15506,2.15523,8170704.0
2006-11-15 11:12:00,2.15529,2.15529,2.1551,2.15516,2532734.0
2006-11-15 11:13:00,2.15524,2.15537,2.15517,2.1553,6603870.0
2006-11-15 11:14:00,2.15532,2.15539,2.15531,2.15531,10965924.0
2006-11-15 11:15:00,2.15536,2.15543,2.15518,2.15518,14299915.0
2006-11-15 11:16:00,2.15509,2.15512,2.15494,2.1551,3572687.0
2006-11-15 11:17:00,2.15514,2.1552,2.155,2.155,8555194.0
2006-11-15 11:18:00,2.15518,2.15518,2.15497,2.15497,6118173.0
2006-11-15 11:19:00,2.15495,2.1551,2.15469,2.15508,7521886.0
2006-11-15 11:20:00,2.15517,2.15536,2.15517,2.15531,2226240.0
2006-11-15 11:21:00,2.15535,2.15535,2.15505,2.15505,10231092.0
2006-11-15 11:22:00,2.15495,2.15495,2.15462,2.15467,2533210.0
2006-11-15 11:23:00,2.15479,2.15517,2.15479,2.15517,1349985.0
2006-11-15 11:24:00,2.1552,2.15525,2.15515,2.15525,10053196.0
2006-11-15 11:25:00,2.1554,2.15555,2.1554,2.15555,602928.0
2006-11-15 11:26:00,2.15548,2.15556,2.15538,2.15538,2292053.0
2006-11-15 11:27:00,2.15552,2.15563,2.15548,2.15552,7039049.0
2006-11-15 11:28:00,2.15577,2.15632,2.15577,2.15632,2172814.0
2006-11-15 11:29:00,2.15634,2.15645,2.15617,2.15645,3702329.0
2006-11-15 11:30:00,2.15656,2.15656,2.15615,2.15615,4105660.0
2006-11-15 11:31:00,2.15623,2.15625,2.15606,2.15611,6059208.0
2006-11-15 11:32:00,2.15608,2.15608,2.1559,2.15593,4582839.0
2006-11-15 11:33:00,2.15584,2.15584,2.15555,2.1556,4533863.0
2006-11-15 11:34:00,2.15557,2.15557,2.15498,2.15532,21764312.0
2006-11-15 11:35:00,2.15532,2.15532,2.15503,2.15507,925428.0
2006-11-15 11:36:00,2.155,2.155,2.1548,2.1548,5576945.0
2006-11-15 11:37:00,2.15482,2.15482,2.15456,2.15462,2899501.0
2006-11-15 11:38:00,2.15453,2.15456,2.15441,2.15441,2098514.0
2006-11-15 11:39:00,2.15434,2.15434,2.15414,2.15414,15990228.0
2006-11-15 11:40:00,2.15409,2.15409,2.1538,2.15386,9807322.0
2006-11-15 11:41:00,2.15379,2.15379,2.15352,2.15352,3565109.0
2006-11-15 11:42:00,2.15311,2.15348,2.15311,2.15348,7582261.0
2006-11-15 11:43:00,2.15355,2.1537,2.15355,2.1536,42316762.0
2006-11-15 11:44:00,2.15353,2.15386,2.15353,2.15365,18100175.0
2006-11-15 11:45:00,2.15369,2.15397,2.15369,2.15397,4274850.0
2006-11-15 11:46:00,2.15402,2.15406,2.15384,2.15384,7085446.0
2006-11-15 11:47:00,2.15408,2.15466,2.15408,2.15466,4354232.0
2006-11-15 11:48:00,2.15473,2.15473,2.15417,2.15417,17251158.0
2006-11-15 11:49:00,2.1541,2.15416,2.15404,2.15405,5130920.0
2006-11-15 11:50:00,2.15422,2.1545,2.15422,2.1545,13592571.0
2006-11-15 11:51:00,2.15457,2.15457,2.15428,2.15453,20851972.0
2006-11-15 11:52:00,2.15469,2.15511,2.15469,2.15511,11973718.0
2006-11-15 11:53:00,2.15527,2.15533,2.15496,2.15496,6104428.0
2006-11-15 11:54:00,2.15497,2.15501,2.15486,2.15497,1092545.0
2006-11-15 11:55:00,2.15496,2.15496,2.15466,2.1548,5180445.0
2006-11-15 11:56:00,2.15503,2.15531,2.15503,2.15528,1673626.0
2006-11-15 11:57:00,2.15529,2.15529,2.1549,2.1549,14955750.0
2006-11-15 11:58:00,2.15499,2.15513,2.15494,2.15513,3162242.0
2006-11-15 11:59:00,2.15511,2.15534,2.15511,2.15528,10541905.0
2006-11-15 12:00:00,2.15515,2.15517,2.15501,2.15517,737390.0
2006-11-15 12:01:00,2.15534,2.15553,2.15534,2.15537,2169351.0
2006-11-15 12:02:00,2.15528,2.15528,2.15496,2.15496,2766640.0
2006-11-15 12:03:00,2.15481,2.15481,2.15448,2.15448,3310273.0
2006-11-15 12:04:00,2.15434,2.15443,2.15428,2.15443,4918681.0
2006-11-15 12:05:00,2.15456,2.15468,2.1545,2.15467,1903899.0
2006-11-15 12:06:00,2.15467,2.15483,2.15429,2.15429,11578936.0
2006-11-15 12:07:00,2.15465,2.15467,2.15457,2.15466,5933129.0
2006-11-15 12:08:00,2.15451,2.15451,2.15414,2.15414,13358104.0
2006-11-15 12:09:00,2.15419,2.15431,2.15409,2.15409,1216810.0
2006-11-15 12:10:00,2.15403,2.1542,2.15397,2.1542,6540268.0
2006-11-15 12:11:00,2.15414,2.15416,2.15376,2.15376,3345459.0
2006-11-15 12:12:00,2.15373,2.15393,2.15373,2.15393,5413875.0
2006-11-15 12:13:00,2.15381,2.15381,2.15348,2.15358,4165722.0
2006-11-15 12:14:00,2.15357,2.15357,2.15326,2.1533,13633236.0
2006-11-15 12:15:00,2.15332,2.15332,2.15308,2.15328,3494229.0
2006-11-15 12:16:00,2.15332,2.15369,2.15306,2.15369,1370631.0
2006-11-15 12:17:00,2.15367,2.15367,2.15351,2.15351,7764852.0
2006-11-15 12:18:00,2.15344,2.15361,2.15336,2.15361,1262843.0
2006-11-15 12:19:00,2.15342,2.15352,2.15335,2.15335,8196336.0
2006-11-15 12:20:00,2.15351,2.15405,2.15351,2.15405,3948321.0
2006-11-15 12:21:00,2.15405,2.15413,2.15384,2.15384,5241066.0
2006-11-15 12:22:00,2.15376,2.15382,2.15368,2.15368,5675843.0
2006-11-15 12:23:00,2.1536,2.1536,2.15308,2.15308,6899834.0
2006-11-15 12:24:00,2.15294,2.15297,2.15259,2.15259,3247233.0
2006-11-15 12:25:00,2.15237,2.15237,2.15208,2.15209,8401445.0
2006-11-15 12:26:00,2.152,2.15203,2.15151,2.15203,685102.0
2006-11-15 12:27:00,2.15217,2.15246,2.152,2.15246,10761521.0
2006-11-15 12:28:00,2.15254,2.15272,2.15249,2.15271,8172261.0
2006-11-15 12:29:00,2.15287,2.15299,2.15275,2.15288,6267023.0
2006-11-15 12:30:00,2.15305,2.1532,2.15297,2.15309,1473837.0
2006-11-15 12:31:00,2.1531,2.1531,2.15242,2.15242,2194402.0
2006-11-15 12:32:00,2.15234,2.15234,2.15148,2.15148,9812610.0
2006-11-15 12:33:00,2.1515,2.1515,2.15108,2.15108,11571447.0
2006-11-15 12:34:00,2.15097,2.15097,2.15059,2.1507,7482321.0
2006-11-15 12:35:00,2.15081,2.15091,2.15081,2.15085,2361787.0
2006-11-15 12:36:00,2.15097,2.15112,2.15096,2.15098,3919102.0
2006-11-15 12:37:00,2.15086,2.15106,2.15045,2.15106,18209719.0
2006-11-15 12:38:00,2.15091,2.15091,2.15033,2.15033,1888161.0
2006-11-15 12:39:00,2.15037,2.15065,2.15037,2.15065,1764630.0
2006-11-15 12:40:00,2.15061,2.15064,2.15054,2.15064,11968350.0
2006-11-15 12:41:00,2.15063,2.15063,2.15013,2.15013,3146540.0
2006-11-15 12:42:00,2.1501,2.1501,2.14941,2.14955,4481606.0
2006-11-15 12:43:00,2.14945,2.14945,2.14938,2.14938,3047628.0
2006-11-15 12:44:00,2.14926,2.14941,2.14926,2.14927,9352124.0
2006-11-15 12:45:00,2.14934,2.14953,2.14928,2.14928,2025707.0
2006-11-15 12:46:00,2.14926,2.14926,2.14905,2.14907,5039563.0
2006-11-15 12:47:00,2.14904,2.14904,2.1488,2.14884,2086022.0
2006-11-15 12:48:00,2.14881,2.14883,2.14849,2.14849,11248248.0
2006-11-15 12:49:00,2.14856,2.14856,2.1483,2.14837,3307641.0
2006-11-15 12:50:00,2.14826,2.14829,2.14805,2.14813,2358759.0
2006-11-15 12:51:00,2.14798,2.14807,2.14758,2.14797,6488175.0
2006-11-15 12:52:00,2.14796,2.14796,2.14755,2.14755,2971284.0
2006-11-15 12:53:00,2.1475,2.1475,2.14689,2.14698,13916778.0
2006-11-15 12:54:00,2.14693,2.14726,2.14691,2.14726,4971767.0
2006-11-15 12:55:00,2.14732,2.14762,2.14727,2.14762,11335459.0
2006-11-15 12:56:00,2.14756,2.1476,2.14733,2.14733,5775376.0
2006-11-15 12:57:00,2.14733,2.14768,2.14733,2.14768,3839788.0
2006-11-15 12:58:00,2.14767,2.14767,2.14745,2.14754,19303004.0
2006-11-15 12:59:00,2.14748,2.14748,2.14714,2.14724,3366879.0
2006-11-15 13:00:00,2.14721,2.14721,2.14694,2.14701,1479052.0
2006-11-15 13:01:00,2.14695,2.14696,2.14645,2.14679,14455915.0
2006-11-15 13:02:00,2.14671,2.14671,2.14644,2.14644,9928056.0
2006-11-15 13:03:00,2.14647,2.14648,2.1464,2.14648,5481016.0
2006-11-15 13:04:00,2.14647,2.14661,2.14646,2.14657,5728241.0
2006-11-15 13:05:00,2.14654,2.14668,2.14644,2.14668,5633033.0
2006-11-15 13:06:00,2.14658,2.14658,2.14628,2.14628,4155556.0
2006-11-15 13:07:00,2.14619,2.14643,2.14619,2.14643,4413100.0
2006-11-15 13:08:00,2.14642,2.14646,2.14609,2.14639,4401145.0
2006-11-15 13:09:00,2.14642,2.1466,2.14641,2.14654,1435184.0
2006-11-15 13:10:00,2.1467,2.14698,2.1467,2.14698,7318958.0
2006-11-15 13:11:00,2.14705,2.14725,2.14698,2.14725,4040221.0
2006-11-15 13:12:00,2.14708,2.1474,2.14708,2.1474,2284795.0
2006-11-15 13:13:00,2.14736,2.14742,2.14726,2.14742,5639885.0
2006-11-15 13:14:00,2.14732,2.14757,2.14732,2.14757,3321360.0
2006-11-15 13:15:00,2.14778,2.14785,2.14778,2.14782,12980529.0
2006-11-15 13:16:00,2.14781,2.14784,2.14767,2.14784,2386527.0
2006-11-15 13:17:00,2.14785,2.14785,2.14749,2.14765,17694645.0
2006-11-15 13:18:00,2.14775,2.14799,2.14775,2.14799,2518002.0
2006-11-15 13:19:00,2.14804,2.14804,2.14768,2.14768,3278481.0
2006-11-15 13:20:00,2.14767,2.14772,2.14758,2.14758,7895633.0
2006-11-15 13:21:00,2.1475,2.1475,2.14724,2.14724,2034965.0
2006-11-15 13:22:00,2.14725,2.14726,2.14706,2.1472,10875823.0
2006-11-15 13:23:00,2.14724,2.14727,2.14711,2.14727,6815415.0
2006-11-15 13:24:00,2.14722,2.14764,2.14722,2.14764,1355608.0
2006-11-15 13:25:00,2.14761,2.14771,2.14761,2.14768,8175896.0
2006-11-15 13:26:00,2.14775,2.14783,2.14766,2.14783,4651649.0
2006-11-15 13:27:00,2.14781,2.14829,2.14781,2.14829,4678563.0
2006-11-15 13:28:00,2.14839,2.14866,2.14839,2.14851,1979143.0
2006-11-15 13:29:00,2.14845,2.14847,2.14811,2.1482,8871818.0
2006-11-15 13:30:00,2.14822,2.14832,2.1482,2.14822,3256085.0
2006-11-15 13:31:00,2.14832,2.14835,2.14821,2.14835,5076412.0
2006-11-15 13:32:00,2.14823,2.14835,2.14816,2.14831,3088713.0
2006-11-15 13:33:00,2.14827,2.14827,2.14794,2.14794,5297529.0
2006-11-15 13:34:00,2.14782,2.14819,2.14773,2.14819,12695716.0
2006-11-15 13:35:00,2.14837,2.1488,2.14837,2.1488,1277618.0
2006-11-15 13:36:00,2.14877,2.14878,2.14857,2.14865,9640656.0
2006-11-15 13:37:00,2.14875,2.14915,2.14875,2.14911,12472009.0
2006-11-15 13:38:00,2.14917,2.14921,2.14894,2.14894,11892362.0
2006-11-15 13:39:00,2.14893,2.14921,2.14893,2.14911,8426487.0
2006-11-15 13:40:00,2.149,2.149,2.1487,2.1487,7670252.0
2006-11-15 13:41:00,2.14877,2.14894,2.14877,2.14894,7287535.0
2006-11-15 13:42:00,2.14893,2.14906,2.14891,2.14906,1678493.0
2006-11-15 13:44:00,2.14897,2.14897,2.14871,2.14871,5467454.0
2006-11-15 13:45:00,2.14846,2.14858,2.14826,2.14826,1961871.0
2006-11-15 13:46:00,2.1484,2.14845,2.14832,2.14837,5773297.0
2006-11-15 13:47:00,2.14841,2.14847,2.14841,2.14847,1365024.0
2006-11-15 13:48:00,2.14847,2.14849,2.14834,2.14839,1605645.0
2006-11-15 13:49:00,2.14825,2.14852,2.14825,2.14852,9476876.0
2006-11-15 13:50:00,2.14849,2.14856,2.14844,2.14855,2457851.0
2006-11-15 13:51:00,2.14866,2.14871,2.14866,2.14871,488618.0
2006-11-15 13:52:00,2.14871,2.14881,2.14871,2.14881,4008703.0
2006-11-15 13:53:00,2.14868,2.14885,2.14868,2.14885,6130949.0
2006-11-15 13:54:00,2.14878,2.14878,2.14864,2.14865,2227109.0
2006-11-15 13:55:00,2.14845,2.14847,2.14791,2.14791,12288984.0
2006-11-15 13:56:00,2.14831,2.14835,2.14792,2.14831,15225361.0
2006-11-15 13:57:00,2.14829,2.14829,2.1481,2.14827,1497935.0
2006-11-15 13:58:00,2.14829,2.14844,2.14829,2.14829,5056381.0
2006-11-15 13:59:00,2.14828,2.14834,2.14772,2.14834,4748274.0
2006-11-15 14:00:00,2.14833,2.14855,2.14833,2.14854,1854475.0
2006-11-15 14:01:00,2.14859,2.14869,2.14859,2.14867,2182108.0
2006-11-15 14:02:00,2.1487,2.14871,2.1485,2.14867,4615039.0
2006-11-15 14:03:00,2.14848,2.14864,2.14848,2.14857,4555249.0
2006-11-15 14:04:00,2.14853,2.14867,2.14853,2.14856,1839548.0
2006-11-15 14:05:00,2.14869,2.14869,2.14851,2.1486,1515044.0
2006-11-15 14:06:00,2.14864,2.14875,2.14848,2.14852,4284202.0
2006-11-15 14:07:00,2.1486,2.14895,2.14854,2.14895,2777539.0
2006-11-15 14:08:00,2.14913,2.14939,2.14913,2.14939,2192613.0
2006-11-15 14:09:00,2.14939,2.14961,2.14922,2.14922,9342341.0
2006-11-15 14:10:00,2.14946,2.14946,2.14941,2.14941,88671.0
2006-11-15 14:11:00,2.14937,2.14943,2.14919,2.14919,21441086.0
2006-11-15 14:12:00,2.14904,2.14911,2.1488,2.14898,8945947.0
2006-11-15 14:13:00,2.14918,2.14928,2.14903,2.14903,2778747.0
2006-11-15 14:14:00,2.14883,2.14883,2.1485,2.14853,11947028.0
2006-11-15 14:15:00,2.14854,2.1486,2.14849,2.1485,8698777.0
2006-11-15 14:16:00,2.14853,2.14862,2.14842,2.14846,6632762.0
2006-11-15 14:17:00,2.14818,2.14818,2.14785,2.14794,3575291.0
2006-11-15 14:18:00,2.14802,2.14829,2.14802,2.14815,1815995.0
2006-11-15 14:19:00,2.14816,2.14827,2.14808,2.14818,10587007.0
2006-11-15 14:20:00,2.1482,2.14827,2.14812,2.1482,2007608.0
2006-11-15 14:21:00,2.14819,2.14819,2.14802,2.14802,13401600.0
2006-11-15 14:22:00,2.14791,2.14805,2.14791,2.14804,9890411.0
2006-11-15 14:23:00,2.14803,2.14839,2.14803,2.14837,17190133.0
2006-11-15 14:24:00,2.14846,2.14865,2.14846,2.14861,2238860.0
2006-11-15 14:25:00,2.14874,2.14898,2.14874,2.14898,8743134.0
2006-11-15 14:26:00,2.14893,2.14935,2.14893,2.14933,7718082.0
2006-11-15 14:27:00,2.14931,2.14947,2.14931,2.14947,1088684.0
2006-11-15 14:28:00,2.14938,2.1498,2.14938,2.1498,15249450.0
2006-11-15 14:29:00,2.14983,2.14994,2.14978,2.14978,1973931.0
2006-11-15 14:30:00,2.1497,2.1497,2.14951,2.14951,6931389.0
2006-11-15 14:31:00,2.14951,2.14987,2.14951,2.1497,3377459.0
2006-11-15 14:32:00,2.14959,2.14982,2.1495,2.14982,38468451.0
2006-11-15 14:33:00,2.15007,2.15019,2.15007,2.15008,12013897.0
2006-11-15 14:34:00,2.14993,2.14993,2.14965,2.14965,4361079.0
2006-11-15 14:35:00,2.14965,2.14965,2.14875,2.14885,8547873.0
2006-11-15 14:36:00,2.14885,2.14885,2.14851,2.14851,3671475.0
2006-11-15 14:37:00,2.1484,2.14848,2.1483,2.1483,13487400.0
2006-11-15 14:38:00,2.14831,2.14831,2.14803,2.14803,5259913.0
2006-11-15 14:39:00,2.14796,2.14803,2.14781,2.14803,4177853.0
2006-11-15 14:40:00,2.148,2.14808,2.14789,2.14808,5922906.0
2006-11-15 14:41:00,2.1481,2.14851,2.14806,2.14851,13517466.0
2006-11-15 14:42:00,2.14839,2.14843,2.14825,2.14825,2534989.0
2006-11-15 14:43:00,2.14824,2.14824,2.14814,2.14814,7845279.0
2006-11-15 14:44:00,2.14824,2.14824,2.14792,2.14822,8886583.0
2006-11-15 14:45:00,2.14809,2.14815,2.14803,2.14815,8833907.0
2006-11-15 14:46:00,2.14822,2.1483,2.14816,2.14826,6407764.0
2006-11-15 14:47:00,2.14841,2.14866,2.14841,2.1485,11949087.0
2006-11-15 14:48:00,2.14834,2.14846,2.14823,2.14836,5332277.0
2006-11-15 14:49:00,2.14833,2.14836,2.14819,2.14819,9383138.0
2006-11-15 14:50:00,2.14806,2.14806,2.14783,2.14791,2680548.0
2006-11-15 14:51:00,2.14793,2.14793,2.14781,2.14791,4903302.0
2006-11-15 14:52:00,2.14789,2.14792,2.14762,2.14792,3568867.0
2006-11-15 14:53:00,2.14793,2.14811,2.14793,2.14809,1865750.0
2006-11-15 14:54:00,2.14807,2.14808,2.14794,2.14794,3425811.0
2006-11-15 14:55:00,2.14805,2.14805,2.1478,2.1479,9929821.0
2006-11-15 14:56:00,2.14786,2.14794,2.14772,2.14778,2521770.0
2006-11-15 14:57:00,2.14779,2.14787,2.14769,2.14787,6058614.0
2006-11-15 14:58:00,2.14787,2.148,2.14787,2.14795,2354497.0
2006-11-15 14:59:00,2.14805,2.14811,2.14789,2.14789,10455804.0
2006-11-15 15:00:00,2.14815,2.14826,2.14813,2.14819,4345815.0
2006-11-15 15:01:00,2.14812,2.14814,2.14806,2.14814,7814955.0
2006-11-15 15:02:00,2.14813,2.14825,2.14809,2.14824,5616719.0
2006-11-15 15:03:00,2.14825,2.14832,2.14814,2.14814,2203840.0
2006-11-15 15:04:00,2.14803,2.14804,2.14765,2.14765,4483418.0
2006-11-15 15:05:00,2.14759,2.14759,2.14692,2.14692,740416.0
2006-11-15 15:06:00,2.147,2.14718,2.14691,2.14718,3310499.0
2006-11-15 15:07:00,2.14729,2.14729,2.1471,2.14714,2752160.0
2006-11-15 15:08:00,2.14703,2.14703,2.14665,2.14673,20817344.0
2006-11-15 15:09:00,2.14673,2.14685,2.14673,2.14685,15263265.0
2006-11-15 15:10:00,2.14695,2.14695,2.14683,2.14689,11390572.0
2006-11-15 15:11:00,2.14691,2.14697,2.1468,2.1468,2617900.0
2006-11-15 15:12:00,2.14689,2.14689,2.14674,2.14685,5643836.0
2006-11-15 15:13:00,2.14686,2.14732,2.14686,2.14729,4610549.0
2006-11-15 15:14:00,2.14749,2.14773,2.14732,2.14732,4337068.0
2006-11-15 15:15:00,2.14726,2.1473,2.14708,2.14719,6619340.0
2006-11-15 15:16:00,2.14724,2.1473,2.14706,2.14706,5687378.0
2006-11-15 15:17:00,2.14715,2.14727,2.14715,2.14715,1030718.0
2006-11-15 15:18:00,2.14729,2.1475,2.14726,2.1475,3558338.0
2006-11-15 15:19:00,2.14763,2.1478,2.14763,2.1478,6541410.0
2006-11-15 15:20:00,2.14777,2.14777,2.14737,2.14741,2128495.0
2006-11-15 15:21:00,2.14731,2.14731,2.14714,2.14727,11237788.0
2006-11-15 15:22:00,2.14728,2.14732,2.14719,2.14732,2277288.0
2006-11-15 15:23:00,2.14721,2.14735,2.14718,2.14735,2670053.0
2006-11-15 15:24:00,2.14725,2.14747,2.14725,2.14747,25473213.0
2006-11-15 15:25:00,2.1475,2.14771,2.14727,2.14771,6052057.0
2006-11-15 15:26:00,2.14777,2.14807,2.14777,2.14807,6919604.0
2006-11-15 15:27:00,2.14804,2.14809,2.14803,2.14809,143843.0
2006-11-15 15:28:00,2.14821,2.14872,2.14819,2.14871,10859902.0
2006-11-15 15:29:00,2.14879,2.1489,2.14871,2.14885,2439615.0
2006-11-15 15:30:00,2.14889,2.14968,2.14889,2.14968,6976076.0
2006-11-15 15:31:00,2.1497,2.15013,2.1497,2.15013,10175180.0
2006-11-15 15:32:00,2.15019,2.15092,2.15019,2.15092,13601712.0
2006-11-15 15:33:00,2.15101,2.15137,2.15068,2.15137,7415681.0
2006-11-15 15:34:00,2.15143,2.15177,2.15127,2.15154,16204216.0
2006-11-15 15:35:00,2.15146,2.15146,2.15082,2.15082,6774556.0
2006-11-15 15:36:00,2.15072,2.15133,2.15072,2.15133,1186646.0
2006-11-15 15:37:00,2.15146,2.15164,2.15135,2.15164,11654440.0
2006-11-15 15:38:00,2.15174,2.15251,2.15174,2.15251,4913699.0
2006-11-15 15:39:00,2.15245,2.15266,2.15226,2.15266,5696618.0
2006-11-15 15:40:00,2.1527,2.15316,2.1527,2.15316,18523505.0
2006-11-15 15:41:00,2.15325,2.15338,2.15313,2.15313,2113607.0
2006-11-15 15:42:00,2.15304,2.15304,2.15287,2.15302,4466791.0
2006-11-15 15:43:00,2.15303,2.15312,2.15284,2.15284,6156705.0
2006-11-15 15:44:00,2.15285,2.15322,2.1528,2.15314,12136451.0
2006-11-15 15:45:00,2.15343,2.15363,2.15337,2.15345,5813521.0
2006-11-15 15:46:00,2.15334,2.15343,2.15319,2.15334,2150482.0
2006-11-15 15:47:00,2.15321,2.1534,2.15303,2.1534,6336243.0
2006-11-15 15:48:00,2.15358,2.15359,2.1531,2.15348,9759689.0
2006-11-15 15:49:00,2.15345,2.15349,2.15333,2.15349,7232342.0
2006-11-15 15:50:00,2.15347,2.15347,2.15311,2.15345,5743978.0
2006-11-15 15:51:00,2.15342,2.15394,2.15342,2.15394,2630338.0
2006-11-15 15:52:00,2.15394,2.15394,2.15371,2.15371,4085070.0
2006-11-15 15:53:00,2.15351,2.15351,2.15339,2.15339,4121823.0
2006-11-15 15:54:00,2.15356,2.15381,2.15356,2.15374,6242625.0
2006-11-15 15:55:00,2.15356,2.1536,2.15342,2.15342,1899157.0
2006-11-15 15:56:00,2.1534,2.1534,2.15293,2.15303,2462678.0
2006-11-15 15:57:00,2.15306,2.15315,2.15296,2.15309,1691943.0
2006-11-15 15:58:00,2.1531,2.1531,2.1529,2.15305,12478088.0
2006-11-15 15:59:00,2.15291,2.15306,2.15283,2.15306,5267996.0
2006-11-15 16:00:00,2.15295,2.15295,2.15269,2.15269,8926960.0
2006-11-15 16:01:00,2.15248,2.15248,2.15227,2.15227,436400.0
2006-11-15 16:02:00,2.15222,2.15235,2.15222,2.15235,48841623.0
2006-11-15 16:03:00,2.1524,2.1528,2.1524,2.1528,7083467.0
2006-11-15 16:04:00,2.15288,2.15311,2.15288,2.15309,13112542.0
2006-11-15 16:05:00,2.15283,2.15304,2.15275,2.15275,2344974.0
2006-11-15 16:06:00,2.15282,2.15282,2.15241,2.15241,1491730.0
2006-11-15 16:07:00,2.15244,2.15248,2.1521,2.15242,1507329.0
2006-11-15 16:08:00,2.15226,2.15226,2.15192,2.15192,14185926.0
2006-11-15 16:09:00,2.15202,2.15248,2.15196,2.15248,2420430.0
2006-11-15 16:10:00,2.15276,2.15295,2.15276,2.15289,7178872.0
2006-11-15 16:11:00,2.15295,2.1531,2.15295,2.15296,13089809.0
2006-11-15 16:12:00,2.15306,2.1534,2.15306,2.15328,2932354.0
2006-11-15 16:13:00,2.15318,2.15318,2.15287,2.15316,5588728.0
2006-11-15 16:14:00,2.15326,2.15369,2.15326,2.15369,1469177.0
2006-11-15 16:15:00,2.15367,2.15367,2.1533,2.15333,6259176.0
2006-11-15 16:16:00,2.1534,2.15345,2.15321,2.15321,2179970.0
2006-11-15 16:17:00,2.15314,2.15337,2.15282,2.1531,16512979.0
2006-11-15 16:18:00,2.15311,2.15313,2.15299,2.15304,7698376.0
2006-11-15 16:19:00,2.15292,2.15294,2.15278,2.15288,7734105.0
2006-11-15 16:20:00,2.15287,2.15287,2.15274,2.15274,7178062.0
2006-11-15 16:21:00,2.15281,2.15281,2.15261,2.15261,2040594.0
2006-11-15 16:22:00,2.15251,2.15251,2.15213,2.15213,12654116.0
2006-11-15 16:23:00,2.15188,2.15188,2.15162,2.15164,17362506.0
2006-11-15 16:24:00,2.15186,2.1519,2.15171,2.15185,10172170.0
2006-11-15 16:25:00,2.15189,2.15215,2.15183,2.15215,9436117.0
2006-11-15 16:26:00,2.15207,2.15234,2.15207,2.15229,9865670.0
2006-11-15 16:27:00,2.15215,2.15221,2.15205,2.15205,7278983.0
2006-11-15 16:28:00,2.1521,2.15232,2.15207,2.15232,3738395.0
2006-11-15 16:29:00,2.15216,2.1525,2.15216,2.15247,3142558.0
2006-11-15 16:30:00,2.15265,2.15298,2.15265,2.15298,18822699.0
2006-11-15 16:31:00,2.15308,2.15308,2.15259,2.1526,1347921.0
2006-11-15 16:32:00,2.15255,2.15266,2.15251,2.15251,5505090.0
2006-11-15 16:33:00,2.15245,2.15245,2.15164,2.15168,3795032.0
2006-11-15 16:34:00,2.15148,2.15153,2.15113,2.15139,7074834.0
2006-11-15 16:35:00,2.15148,2.15179,2.1502,2.15177,2665065.0
2006-11-15 16:36:00,2.15168,2.15185,2.15168,2.15176,2064640.0
2006-11-15 16:37:00,2.15182,2.15191,2.1518,2.15188,5314350.0
2006-11-15 16:38:00,2.15192,2.15208,2.15192,2.15197,5310286.0
2006-11-15 16:39:00,2.15194,2.15206,2.15181,2.15204,3470357.0
2006-11-15 16:40:00,2.15198,2.15214,2.15198,2.1521,6447771.0
2006-11-15 16:41:00,2.15231,2.15231,2.1522,2.1523,3253845.0
2006-11-15 16:42:00,2.15226,2.15253,2.15213,2.15253,2881043.0
2006-11-15 16:43:00,2.15239,2.15246,2.15213,2.15213,9388042.0
2006-11-15 16:44:00,2.15221,2.15221,2.15208,2.15212,1942698.0
2006-11-15 16:45:00,2.15218,2.15233,2.15218,2.15222,8913049.0
2006-11-15 16:46:00,2.15234,2.15252,2.15234,2.15238,2352375.0
2006-11-15 16:47:00,2.15229,2.15233,2.1521,2.15233,10195482.0
2006-11-15 16:48:00,2.15232,2.15245,2.15223,2.15223,2133898.0
2006-11-15 16:49:00,2.15219,2.15223,2.15209,2.15222,1834521.0
2006-11-15 16:50:00,2.15224,2.15239,2.15205,2.15205,13197851.0
2006-11-15 16:51:00,2.15186,2.15186,2.1515,2.1516,8739742.0
2006-11-15 16:52:00,2.1516,2.1516,2.15136,2.15136,5566899.0
2006-11-15 16:53:00,2.15136,2.15159,2.15127,2.15159,6416975.0
2006-11-15 16:54:00,2.15169,2.15173,2.15154,2.15159,2078531.0
2006-11-15 16:55:00,2.15165,2.15169,2.1516,2.15169,2554959.0
2006-11-15 16:56:00,2.1517,2.15171,2.15156,2.15171,1194567.0
2006-11-15 16:57:00,2.15169,2.15177,2.15154,2.15177,13310616.0
2006-11-15 16:58:00,2.15173,2.15178,2.15161,2.15178,2951383.0
2006-11-15 16:59:00,2.15187,2.1521,2.15187,2.15192,10721552.0
2006-11-15 17:00:00,2.15196,2.15206,2.15189,2.15201,7033608.0
2006-11-15 17:01:00,2.15178,2.15184,2.15149,2.15149,976252.0
2006-11-15 17:02:00,2.15135,2.15152,2.15132,2.15149,6565507.0
2006-11-15 17:03:00,2.15155,2.15177,2.15155,2.1517,5055613.0
2006-11-15 17:04:00,2.15175,2.15182,2.15167,2.15174,3006665.0
2006-11-15 17:05:00,2.15182,2.15235,2.15182,2.15235,3132400.0
2006-11-15 17:06:00,2.15242,2.15254,2.15102,2.15254,19730061.0
2006-11-15 17:07:00,2.15264,2.15295,2.15264,2.15295,12129983.0
2006-11-15 17:08:00,2.15289,2.15293,2.15272,2.15272,4781503.0
2006-11-15 17:09:00,2.15258,2.15258,2.15241,2.15242,2814818.0
2006-11-15 17:10:00,2.15263,2.15274,2.15252,2.15252,2554055.0
2006-11-15 17:11:00,2.15254,2.15279,2.15241,2.15279,2702452.0
2006-11-15 17:12:00,2.15292,2.15323,2.15286,2.15323,8871111.0
2006-11-15 17:13:00,2.15322,2.15346,2.15316,2.15346,3022533.0
2006-11-15 17:14:00,2.15345,2.15371,2.15345,2.15347,6918388.0
2006-11-15 17:15:00,2.15344,2.15365,2.1533,2.15349,11648038.0
2006-11-15 17:16:00,2.1535,2.15351,2.15333,2.15341,12076127.0
2006-11-15 17:17:00,2.15354,2.1537,2.15354,2.15365,3056587.0
2006-11-15 17:18:00,2.15362,2.15365,2.15352,2.15362,17823887.0
2006-11-15 17:19:00,2.15353,2.15353,2.15308,2.15349,2140085.0
2006-11-15 17:20:00,2.15364,2.15385,2.15364,2.15385,852448.0
2006-11-15 17:21:00,2.15397,2.15416,2.15384,2.15407,2717080.0
2006-11-15 17:22:00,2.154,2.154,2.15379,2.15389,744122.0
2006-11-15 17:23:00,2.15366,2.1537,2.15359,2.15362,1776492.0
2006-11-15 17:24:00,2.15359,2.15397,2.15359,2.15397,5769513.0
2006-11-15 17:25:00,2.154,2.15426,2.154,2.15424,8119525.0
2006-11-15 17:26:00,2.15422,2.15439,2.15417,2.15439,11524875.0
2006-11-15 17:27:00,2.15442,2.15495,2.15442,2.15495,2187612.0
2006-11-15 17:28:00,2.15498,2.15498,2.15346,2.15495,5842929.0
2006-11-15 17:29:00,2.15487,2.15487,2.1546,2.1546,4704441.0
2006-11-15 17:30:00,2.15457,2.15461,2.1531,2.15414,6720879.0
2006-11-15 17:31:00,2.15417,2.15429,2.15414,2.15414,6032664.0
2006-11-15 17:32:00,2.15416,2.15442,2.15406,2.15413,6270102.0
2006-11-15 17:33:00,2.15401,2.15404,2.15391,2.15391,7474818.0
2006-11-15 17:34:00,2.15393,2.15405,2.15388,2.15405,5229933.0
2006-11-15 17:35:00,2.15405,2.15407,2.15394,2.15403,4295977.0
2006-11-15 17:36:00,2.15401,2.15401,2.1536,2.15387,3699259.0
2006-11-15 17:37:00,2.15399,2.15412,2.15396,2.15397,5174961.0
2006-11-15 17:38:00,2.15378,2.15378,2.15352,2.15355,19658430.0
2006-11-15 17:39:00,2.15342,2.15355,2.15335,2.1535,8946067.0
2006-11-15 17:40:00,2.15338,2.15339,2.15312,2.15326,7047150.0
2006-11-15 17:41:00,2.15324,2.15332,2.1531,2.15332,2077371.0
2006-11-15 17:42:00,2.15328,2.15328,2.15263,2.15263,3064950.0
2006-11-15 17:43:00,2.15252,2.15252,2.15222,2.15241,4587525.0
2006-11-15 17:44:00,2.15246,2.1525,2.15232,2.15232,5681304.0
2006-11-15 17:45:00,2.15217,2.15217,2.15192,2.15192,12443160.0
2006-11-15 17:46:00,2.15194,2.15194,2.15171,2.15171,3264393.0
2006-11-15 17:47:00,2.15152,2.15156,2.15116,2.15116,4489081.0
2006-11-15 17:48:00,2.15123,2.15148,2.15123,2.15148,2396380.0
2006-11-15 17:49:00,2.15144,2.15144,2.15139,2.15144,7124520.0
2006-11-15 17:50:00,2.1514,2.15152,2.15132,2.15132,1981889.0
2006-11-15 17:51:00,2.15134,2.15155,2.15134,2.15155,8676188.0
2006-11-15 17:52:00,2.1516,2.15161,2.1514,2.15141,1303640.0
2006-11-15 17:53:00,2.15144,2.15148,2.15131,2.15131,3556080.0
2006-11-15 17:54:00,2.1513,2.15153,2.1513,2.15149,5565691.0
2006-11-15 17:55:00,2.15172,2.15181,2.15158,2.15171,3440013.0
2006-11-15 17:56:00,2.15187,2.15202,2.15185,2.15193,2180631.0
2006-11-15 17:57:00,2.15208,2.15223,2.15208,2.1522,1047929.0
2006-11-15 17:58:00,2.15228,2.15254,2.15228,2.15254,7776706.0
2006-11-15 17:59:00,2.15278,2.15307,2.15278,2.15307,4811481.0
2006-11-15 18:00:00,2.15315,2.15319,2.15299,2.15304,14918931.0
2006-11-15 18:01:00,2.15278,2.15278,2.15244,2.15251,2573798.0
2006-11-15 18:02:00,2.15251,2.15251,2.15101,2.15242,4266725.0
2006-11-15 18:03:00,2.15241,2.15247,2.15226,2.1524,6217332.0
2006-11-15 18:04:00,2.15224,2.15224,2.1519,2.15221,3101627.0
2006-11-15 18:05:00,2.15244,2.15266,2.15244,2.15266,2262089.0
2006-11-15 18:06:00,2.15264,2.15273,2.1526,2.15263,6964836.0
2006-11-15 18:07:00,2.15257,2.15257,2.15242,2.15247,3650358.0
2006-11-15 18:08:00,2.15237,2.15239,2.15221,2.15228,6169237.0
2006-11-15 18:09:00,2.15224,2.15224,2.1521,2.15219,3273754.0
2006-11-15 18:10:00,2.15225,2.15231,2.15187,2.15228,8098390.0
2006-11-15 18:11:00,2.15226,2.15244,2.15226,2.15241,5635565.0
2006-11-15 18:12:00,2.15247,2.1525,2.15238,2.15249,4007380.0
2006-11-15 18:13:00,2.15236,2.15252,2.15236,2.15251,2358945.0
2006-11-15 18:14:00,2.15252,2.15266,2.15245,2.15266,4630789.0
2006-11-15 18:15:00,2.15281,2.15301,2.15273,2.15273,27928752.0
2006-11-15 18:17:00,2.15274,2.15274,2.15249,2.15254,1921065.0
2006-11-15 18:18:00,2.15251,2.15251,2.15222,2.15236,5177317.0
2006-11-15 18:19:00,2.15227,2.15229,2.152,2.15229,8127848.0
2006-11-15 18:20:00,2.15221,2.15221,2.15198,2.15199,3461892.0
2006-11-15 18:21:00,2.152,2.15202,2.15186,2.15193,8083704.0
2006-11-15 18:22:00,2.15205,2.15231,2.15205,2.15221,6298753.0
2006-11-15 18:23:00,2.15215,2.15227,2.15207,2.15215,4815237.0
2006-11-15 18:24:00,2.15216,2.1522,2.15207,2.1522,3453539.0
2006-11-15 18:25:00,2.15222,2.15222,2.15197,2.15207,3087689.0
2006-11-15 18:26:00,2.15208,2.15218,2.15195,2.15218,9603004.0
2006-11-15 18:27:00,2.15232,2.1526,2.15223,2.1526,16656682.0
2006-11-15 18:28:00,2.15254,2.15255,2.15233,2.15248,2908088.0
2006-11-15 18:29:00,2.15233,2.15246,2.15232,2.15246,1596145.0
2006-11-15 18:30:00,2.15249,2.15255,2.15237,2.15255,3218994.0
2006-11-15 18:31:00,2.15268,2.15279,2.15259,2.1527,2167810.0
2006-11-15 18:32:00,2.15273,2.15273,2.15238,2.15238,8754301.0
2006-11-15 18:33:00,2.15244,2.15261,2.15244,2.15254,12626688.0
2006-11-15 18:34:00,2.15254,2.15265,2.15243,2.15249,9264075.0
2006-11-15 18:35:00,2.15248,2.15256,2.15236,2.15238,864473.0
2006-11-15 18:36:00,2.1523,2.15239,2.15223,2.15239,8670279.0
2006-11-15 18:37:00,2.15217,2.15238,2.15217,2.15238,5068097.0
2006-11-15 18:38:00,2.15253,2.15267,2.15253,2.15261,5158698.0
2006-11-15 18:39:00,2.1525,2.1525,2.15175,2.15175,8135083.0
2006-11-15 18:40:00,2.15193,2.152,2.15175,2.15175,2135115.0
2006-11-15 18:41:00,2.15165,2.15165,2.15145,2.15145,2216795.0
2006-11-15 18:42:00,2.15152,2.15177,2.15152,2.15177,2278512.0
2006-11-15 18:43:00,2.15175,2.15192,2.15173,2.15184,11480327.0
2006-11-15 18:44:00,2.15189,2.15189,2.15182,2.15182,7167112.0
2006-11-15 18:45:00,2.15175,2.15187,2.15165,2.15165,2748019.0
2006-11-15 18:46:00,2.15189,2.15211,2.15189,2.1521,2992879.0
2006-11-15 18:47:00,2.15233,2.15258,2.15233,2.15258,11266053.0
2006-11-15 18:48:00,2.15258,2.15265,2.15242,2.15242,11496175.0
2006-11-15 18:49:00,2.15244,2.1526,2.15244,2.15251,2351941.0
2006-11-15 18:50:00,2.15264,2.15264,2.15226,2.15226,10926392.0
2006-11-15 18:51:00,2.15227,2.15227,2.15199,2.15202,4492408.0
2006-11-15 18:52:00,2.152,2.152,2.15175,2.15175,1289997.0
2006-11-15 18:53:00,2.15175,2.15175,2.15147,2.15153,4537475.0
2006-11-15 18:54:00,2.15146,2.15146,2.15131,2.15131,6890622.0
2006-11-15 18:55:00,2.15126,2.15126,2.1511,2.15113,3712429.0
2006-11-15 18:56:00,2.15102,2.15104,2.15079,2.15079,1325910.0
2006-11-15 18:57:00,2.15089,2.15089,2.15078,2.1508,13090299.0
2006-11-15 18:58:00,2.15074,2.1508,2.1503,2.15064,21803768.0
2006-11-15 18:59:00,2.1506,2.1506,2.15008,2.15008,19131519.0
2006-11-15 19:00:00,2.14854,2.15,2.14854,2.14982,8567407.0
2006-11-15 19:01:00,2.14987,2.15067,2.14987,2.15059,14189721.0
2006-11-15 19:02:00,2.1505,2.1505,2.15025,2.1504,1636772.0
2006-11-15 19:03:00,2.15031,2.15048,2.15031,2.15042,5039017.0
2006-11-15 19:04:00,2.15057,2.15068,2.15047,2.15068,8605808.0
2006-11-15 19:05:00,2.15061,2.15071,2.15055,2.15055,3886480.0
2006-11-15 19:06:00,2.15046,2.15073,2.1502,2.15073,9237971.0
2006-11-15 19:07:00,2.15078,2.15089,2.15071,2.15071,2673831.0
2006-11-15 19:08:00,2.15063,2.15063,2.15053,2.1506,4309746.0
2006-11-15 19:09:00,2.15057,2.15066,2.15045,2.15045,8817175.0
2006-11-15 19:10:00,2.15042,2.15058,2.15032,2.15058,735779.0
2006-11-15 19:11:00,2.15058,2.15069,2.15058,2.15069,9775913.0
2006-11-15 19:12:00,2.1506,2.15068,2.15052,2.15068,2258043.0
2006-11-15 19:13:00,2.15068,2.15069,2.15054,2.15063,5379270.0
2006-11-15 19:14:00,2.15057,2.15057,2.15041,2.15045,1274601.0
2006-11-15 19:15:00,2.15058,2.15058,2.15038,2.15038,3324424.0
2006-11-15 19:16:00,2.15029,2.15029,2.1501,2.1501,12113893.0
2006-11-15 19:17:00,2.15022,2.15043,2.1502,2.15043,7122354.0
2006-11-15 19:18:00,2.15037,2.15043,2.15,2.15031,3009556.0
2006-11-15 19:19:00,2.15028,2.15061,2.1492,2.1492,5510318.0
2006-11-15 19:20:00,2.15065,2.15088,2.15061,2.15088,7137297.0
2006-11-15 19:21:00,2.15078,2.15106,2.15078,2.15086,3498996.0
2006-11-15 19:22:00,2.15071,2.15081,2.1506,2.1506,4618940.0
2006-11-15 19:23:00,2.15054,2.15064,2.15047,2.1506,1035833.0
2006-11-15 19:24:00,2.15023,2.15073,2.15023,2.15073,2650286.0
2006-11-15 19:25:00,2.15081,2.15092,2.15081,2.15091,2110720.0
2006-11-15 19:26:00,2.1509,2.1509,2.15072,2.15078,7685424.0
2006-11-15 19:27:00,2.15077,2.15085,2.15075,2.15085,2610828.0
2006-11-15 19:28:00,2.15095,2.1514,2.15095,2.1511,1823573.0
2006-11-15 19:29:00,2.151,2.151,2.15082,2.15093,4074490.0
2006-11-15 19:30:00,2.15094,2.15103,2.15083,2.15103,11238841.0
2006-11-15 19:31:00,2.15093,2.15106,2.15086,2.15106,655705.0
2006-11-15 19:32:00,2.15111,2.15111,2.151,2.15102,6323984.0
2006-11-15 19:33:00,2.15113,2.1513,2.14983,2.15083,5116211.0
2006-11-15 19:34:00,2.15104,2.15137,2.15104,2.15137,17625058.0
2006-11-15 19:35:00,2.15156,2.1517,2.1515,2.1515,2472828.0
2006-11-15 19:36:00,2.15154,2.1519,2.15154,2.1519,14526451.0
2006-11-15 19:37:00,2.15194,2.15194,2.15186,2.1519,520662.0
2006-11-15 19:38:00,2.152,2.15208,2.15192,2.15192,2059812.0
2006-11-15 19:39:00,2.15201,2.1521,2.15198,2.15199,30376848.0
2006-11-15 19:40:00,2.15196,2.15207,2.15196,2.15197,2681708.0
2006-11-15 19:41:00,2.15185,2.15196,2.15174,2.15176,11359104.0
2006-11-15 19:42:00,2.15166,2.15167,2.15137,2.15137,13000151.0
2006-11-15 19:43:00,2.15116,2.15116,2.15076,2.15097,2011342.0
2006-11-15 19:44:00,2.15115,2.15124,2.15097,2.15097,10764188.0
2006-11-15 19:45:00,2.1509,2.15125,2.1509,2.15125,8530049.0
2006-11-15 19:46:00,2.15113,2.15138,2.15113,2.15137,8495469.0
2006-11-15 19:47:00,2.15137,2.15142,2.15133,2.15142,2921248.0
2006-11-15 19:48:00,2.15139,2.15162,2.15139,2.15153,6126781.0
2006-11-15 19:49:00,2.15155,2.15155,2.15142,2.15148,11353237.0
2006-11-15 19:50:00,2.15152,2.15178,2.15152,2.1517,1592684.0
2006-11-15 19:51:00,2.15166,2.15199,2.15149,2.15199,1668015.0
2006-11-15 19:52:00,2.15193,2.15227,2.15193,2.15223,20519362.0
2006-11-15 19:53:00,2.15226,2.15226,2.15207,2.15215,1302519.0
2006-11-15 19:54:00,2.15199,2.15204,2.15198,2.15198,4476303.0
2006-11-15 19:55:00,2.15199,2.15206,2.15183,2.15204,5737802.0
2006-11-15 19:56:00,2.15195,2.15201,2.15187,2.15201,6190352.0
2006-11-15 19:57:00,2.15222,2.15238,2.15221,2.15221,10699068.0
2006-11-15 19:58:00,2.15202,2.15214,2.15188,2.15208,3122294.0
2006-11-15 19:59:00,2.15203,2.15213,2.15203,2.15206,966911.0
2006-11-15 20:00:00,2.1522,2.15227,2.15209,2.15226,8399902.0
2006-11-15 20:01:00,2.1522,2.1522,2.15204,2.15211,9294447.0
2006-11-15 20:02:00,2.15213,2.15213,2.15194,2.15194,3615807.0
2006-11-15 20:03:00,2.15197,2.15212,2.15197,2.15205,8037701.0
2006-11-15 20:04:00,2.15197,2.15197,2.15177,2.15188,7540652.0
2006-11-15 20:05:00,2.15192,2.15205,2.15192,2.15205,9005350.0
2006-11-15 20:06:00,2.15202,2.15214,2.15202,2.15202,9361661.0
2006-11-15 20:07:00,2.15193,2.15216,2.15193,2.15213,4105511.0
2006-11-15 20:08:00,2.15217,2.15241,2.15217,2.15241,11024523.0
2006-11-15 20:09:00,2.15229,2.15242,2.15197,2.15221,9539590.0
2006-11-15 20:10:00,2.15211,2.15235,2.15211,2.15231,9842052.0
2006-11-15 20:11:00,2.15225,2.15225,2.15212,2.15212,4895592.0
2006-11-15 20:12:00,2.15204,2.15234,2.15204,2.15234,1126554.0
2006-11-15 20:13:00,2.15243,2.15257,2.1524,2.1524,3085771.0
2006-11-15 20:14:00,2.15226,2.15226,2.15193,2.15193,10627341.0
2006-11-15 20:15:00,2.15201,2.15201,2.15184,2.15184,516584.0
2006-11-15 20:16:00,2.15193,2.15212,2.15184,2.1521,7951744.0
2006-11-15 20:17:00,2.15199,2.15199,2.15144,2.15144,18634954.0
2006-11-15 20:18:00,2.15173,2.15173,2.15158,2.15164,6327777.0
2006-11-15 20:19:00,2.15169,2.15169,2.15157,2.15168,2247245.0
2006-11-15 20:20:00,2.15178,2.15189,2.15174,2.15178,5323259.0
2006-11-15 20:21:00,2.15184,2.15184,2.15163,2.15163,3507284.0
2006-11-15 20:22:00,2.15147,2.15147,2.15128,2.15131,4536573.0
2006-11-15 20:23:00,2.15128,2.1513,2.15117,2.15117,16804350.0
2006-11-15 20:24:00,2.15107,2.15132,2.15107,2.15132,13848085.0
2006-11-15 20:26:00,2.1514,2.15159,2.1514,2.15147,2518418.0
2006-11-15 20:27:00,2.15137,2.15137,2.15117,2.15117,3650934.0
2006-11-15 20:28:00,2.15106,2.15106,2.15093,2.15093,1040825.0
2006-11-15 20:29:00,2.15094,2.15094,2.1507,2.15071,2074827.0
2006-11-15 20:30:00,2.15069,2.15072,2.15061,2.15066,2328072.0
2006-11-15 20:31:00,2.15069,2.1507,2.1505,2.15057,5451417.0
2006-11-15 20:32:00,2.15059,2.15072,2.15059,2.15072,31688.0
2006-11-15 20:34:00,2.15081,2.15095,2.15077,2.15094,6572502.0
2006-11-15 20:35:00,2.15087,2.15126,2.15087,2.15107,1322072.0
2006-11-15 20:36:00,2.15107,2.15107,2.15066,2.15094,3011388.0
2006-11-15 20:37:00,2.15096,2.15096,2.15077,2.1508,7334561.0
2006-11-15 20:38:00,2.15083,2.15083,2.15067,2.1507,2751981.0
2006-11-15 20:39:00,2.15074,2.15074,2.15061,2.15061,2742887.0
2006-11-15 20:40:00,2.15053,2.15071,2.15022,2.15048,11132534.0
2006-11-15 20:41:00,2.15069,2.15074,2.15065,2.15068,5710185.0
2006-11-15 20:42:00,2.15105,2.15112,2.15093,2.15093,4032089.0
2006-11-15 20:43:00,2.1509,2.1509,2.15054,2.15061,7084102.0
2006-11-15 20:44:00,2.1502,2.15059,2.1502,2.1505,10369799.0
2006-11-15 20:45:00,2.15058,2.15067,2.15046,2.15067,1567583.0
2006-11-15 20:46:00,2.15083,2.151,2.15072,2.15085,3773888.0
2006-11-15 20:47:00,2.15067,2.15067,2.15051,2.15053,7675962.0
2006-11-15 20:48:00,2.15048,2.15057,2.15042,2.15042,2311384.0
2006-11-15 20:49:00,2.15039,2.15039,2.15029,2.15038,2080560.0
2006-11-15 20:50:00,2.15045,2.15051,2.15042,2.15051,4957544.0
2006-11-15 20:51:00,2.15064,2.15093,2.15064,2.15093,436754.0
2006-11-15 20:52:00,2.15111,2.15133,2.14993,2.15115,30834082.0
2006-11-15 20:54:00,2.1508,2.15082,2.15062,2.15064,8074087.0
2006-11-15 20:55:00,2.15059,2.15063,2.15052,2.15062,3710318.0
2006-11-15 20:56:00,2.15063,2.15079,2.15063,2.15079,1668994.0
2006-11-15 20:57:00,2.15061,2.15069,2.15049,2.15059,1355933.0
2006-11-15 20:58:00,2.15041,2.15041,2.15036,2.15036,1987649.0
2006-11-15 20:59:00,2.15037,2.15049,2.15033,2.15042,9708342.0
2006-11-15 21:00:00,2.1504,2.1504,2.1498,2.1498,4667958.0
2006-11-15 21:01:00,2.14976,2.14976,2.14925,2.14925,15769245.0
2006-11-15 21:02:00,2.14941,2.14981,2.14941,2.14951,5279352.0
2006-11-15 21:03:00,2.14957,2.15017,2.14957,2.15017,5297133.0
2006-11-15 21:04:00,2.15037,2.15075,2.15037,2.15075,20338018.0
2006-11-15 21:05:00,2.15087,2.15116,2.15087,2.15113,5930125.0
2006-11-15 21:06:00,2.15132,2.15173,2.15132,2.15173,10430614.0
2006-11-15 21:07:00,2.15183,2.1519,2.15178,2.15178,3101040.0
2006-11-15 21:08:00,2.15188,2.15229,2.15188,2.15229,6537383.0
2006-11-15 21:09:00,2.15224,2.15277,2.15224,2.15265,6327275.0
2006-11-15 21:10:00,2.15256,2.15256,2.15232,2.1524,10546330.0
2006-11-15 21:11:00,2.15238,2.15243,2.15223,2.15243,1079579.0
2006-11-15 21:12:00,2.15241,2.15241,2.15224,2.15228,3727770.0
2006-11-15 21:13:00,2.15221,2.15225,2.152,2.152,2005170.0
2006-11-15 21:14:00,2.152,2.15231,2.152,2.15231,4744140.0
2006-11-15 21:15:00,2.15226,2.15233,2.15193,2.15193,7020665.0
2006-11-15 21:16:00,2.1518,2.1518,2.15134,2.15137,24132414.0
2006-11-15 21:17:00,2.15138,2.15154,2.15138,2.15141,5178987.0
2006-11-15 21:18:00,2.15134,2.15151,2.15121,2.15121,3252696.0
2006-11-15 21:19:00,2.15117,2.15117,2.15093,2.15093,10325155.0
2006-11-15 21:20:00,2.15105,2.15105,2.1508,2.15098,7328685.0
2006-11-15 21:21:00,2.15103,2.15126,2.15075,2.15075,12624815.0
2006-11-15 21:22:00,2.15101,2.15103,2.15083,2.15089,14337545.0
2006-11-15 21:23:00,2.15085,2.15093,2.15066,2.15066,10535610.0
2006-11-15 21:24:00,2.15072,2.15092,2.1507,2.15088,13460973.0
2006-11-15 21:25:00,2.15082,2.15116,2.15079,2.15116,12448416.0
2006-11-15 21:26:00,2.1513,2.1514,2.15085,2.15085,12324441.0
2006-11-15 21:27:00,2.15123,2.1514,2.15123,2.15137,6021494.0
2006-11-15 21:28:00,2.15111,2.15116,2.15076,2.15076,14721334.0
2006-11-15 21:29:00,2.15063,2.15076,2.15061,2.15061,7198537.0
2006-11-15 21:30:00,2.15075,2.15089,2.15073,2.15073,6550492.0
2006-11-15 21:31:00,2.15113,2.15144,2.15111,2.15135,1368322.0
2006-11-15 21:32:00,2.15134,2.15134,2.15126,2.15129,2896570.0
2006-11-15 21:33:00,2.15103,2.15126,2.15102,2.15126,6778029.0
2006-11-15 21:34:00,2.15146,2.15168,2.15146,2.15147,7267545.0
2006-11-15 21:35:00,2.15155,2.15161,2.15155,2.15161,7233050.0
2006-11-15 21:36:00,2.15171,2.15189,2.15171,2.15189,4277418.0
2006-11-15 21:37:00,2.15198,2.15227,2.15179,2.15217,10442295.0
2006-11-15 21:38:00,2.15219,2.15252,2.15219,2.15237,942754.0
2006-11-15 21:39:00,2.15249,2.15275,2.15234,2.15234,2869397.0
2006-11-15 21:40:00,2.15263,2.15273,2.1526,2.1526,12974065.0
2006-11-15 21:41:00,2.15255,2.15282,2.15255,2.15266,1287489.0
2006-11-15 21:42:00,2.15265,2.15278,2.15265,2.15278,1612166.0
2006-11-15 21:43:00,2.15287,2.15308,2.15252,2.15308,12231604.0
2006-11-15 21:44:00,2.15323,2.15345,2.15317,2.15345,2833165.0
2006-11-15 21:45:00,2.15361,2.15361,2.15351,2.15351,1451036.0
2006-11-15 21:46:00,2.15339,2.15339,2.15321,2.15322,2953350.0
2006-11-15 21:47:00,2.15306,2.15306,2.15246,2.15246,1760937.0
2006-11-15 21:48:00,2.15261,2.15286,2.15261,2.15286,4465433.0
2006-11-15 21:49:00,2.1529,2.15302,2.15285,2.153,20965133.0
2006-11-15 21:50:00,2.1531,2.15328,2.1531,2.15328,563479.0
2006-11-15 21:51:00,2.1534,2.15349,2.15326,2.15326,803305.0
2006-11-15 21:52:00,2.15311,2.15311,2.1529,2.1529,6320195.0
2006-11-15 21:53:00,2.15271,2.15298,2.15271,2.15298,3721386.0
2006-11-15 21:54:00,2.153,2.15339,2.15257,2.15336,3642718.0
2006-11-15 21:55:00,2.15332,2.15332,2.15308,2.15308,3886862.0
2006-11-15 21:56:00,2.1529,2.15294,2.15279,2.15288,8605752.0
2006-11-15 21:57:00,2.15294,2.15303,2.15291,2.15303,8980840.0
2006-11-15 21:58:00,2.15307,2.15307,2.15264,2.15264,1816967.0
2006-11-15 21:59:00,2.15286,2.15286,2.15262,2.15276,1679164.0
2006-11-15 22:00:00,2.15279,2.15298,2.15279,2.15293,4644602.0
2006-11-15 22:01:00,2.15294,2.1531,2.15291,2.15291,1839961.0
2006-11-15 22:02:00,2.15286,2.15305,2.15286,2.15305,978557.0
2006-11-15 22:03:00,2.15306,2.15306,2.15286,2.15288,7805710.0
2006-11-15 22:04:00,2.15306,2.15322,2.15306,2.1532,2677738.0
2006-11-15 22:05:00,2.15326,2.15326,2.15307,2.15319,8012502.0
2006-11-15 22:06:00,2.15301,2.15316,2.15276,2.15311,6564959.0
2006-11-15 22:07:00,2.15302,2.15302,2.15266,2.15271,6715221.0
2006-11-15 22:08:00,2.1528,2.15286,2.1528,2.15283,1157003.0
2006-11-15 22:09:00,2.15284,2.15292,2.15276,2.15292,6422979.0
2006-11-15 22:10:00,2.15303,2.1532,2.15303,2.1532,5753331.0
2006-11-15 22:11:00,2.15308,2.1534,2.15287,2.15307,1899317.0
2006-11-15 22:12:00,2.15304,2.15315,2.15304,2.15315,864299.0
2006-11-15 22:13:00,2.1531,2.1531,2.15259,2.15259,7537490.0
2006-11-15 22:14:00,2.15272,2.15272,2.15266,2.15266,2057958.0
2006-11-15 22:15:00,2.15274,2.15279,2.15273,2.15279,14478826.0
2006-11-15 22:17:00,2.15283,2.15283,2.15266,2.15275,5579672.0
2006-11-15 22:18:00,2.15274,2.15279,2.15261,2.15277,12388344.0
2006-11-15 22:19:00,2.15274,2.15306,2.15274,2.15299,4177442.0
2006-11-15 22:20:00,2.15291,2.15293,2.15267,2.15293,1182985.0
2006-11-15 22:21:00,2.15289,2.15296,2.15288,2.15288,5106465.0
2006-11-15 22:22:00,2.15283,2.15283,2.15269,2.15279,270094.0
2006-11-15 22:23:00,2.15285,2.15285,2.15269,2.15281,11933712.0
2006-11-15 22:24:00,2.15277,2.153,2.15277,2.153,3158414.0
2006-11-15 22:25:00,2.15297,2.15335,2.15297,2.15333,5167747.0
2006-11-15 22:26:00,2.15335,2.15335,2.15292,2.15327,6033945.0
2006-11-15 22:27:00,2.15329,2.15329,2.15281,2.15281,1245673.0
2006-11-15 22:28:00,2.15285,2.15317,2.15285,2.15312,2204626.0
2006-11-15 22:29:00,2.15318,2.15318,2.15281,2.15312,3046507.0
2006-11-15 22:30:00,2.15295,2.1531,2.15276,2.15292,3939965.0
2006-11-15 22:31:00,2.15288,2.15294,2.15279,2.15288,1133086.0
2006-11-15 22:32:00,2.15291,2.15291,2.15281,2.15282,706993.0
2006-11-15 22:33:00,2.15271,2.15285,2.15261,2.15265,5433735.0
2006-11-15 22:34:00,2.15262,2.15276,2.15258,2.15276,2825052.0
2006-11-15 22:35:00,2.15265,2.15265,2.15227,2.15249,10760068.0
2006-11-15 22:36:00,2.15233,2.15238,2.15233,2.15238,3830056.0
2006-11-15 22:37:00,2.15244,2.15255,2.15237,2.1525,1364240.0
2006-11-15 22:38:00,2.15254,2.15271,2.15225,2.15271,6061209.0
2006-11-15 22:39:00,2.15269,2.15274,2.15256,2.15256,4788524.0
2006-11-15 22:40:00,2.15259,2.15266,2.15241,2.15241,886847.0
2006-11-15 22:41:00,2.15257,2.15277,2.15257,2.15277,4668075.0
2006-11-15 22:42:00,2.1528,2.15283,2.15277,2.15283,1316382.0
2006-11-15 22:43:00,2.15289,2.15289,2.1526,2.15277,4633972.0
2006-11-15 22:44:00,2.15248,2.15262,2.15248,2.15262,4390683.0
2006-11-15 22:45:00,2.1526,2.15286,2.1526,2.15286,2933505.0
2006-11-15 22:46:00,2.15279,2.15312,2.15279,2.15303,24148783.0
2006-11-15 22:47:00,2.15302,2.15302,2.15291,2.15291,9867681.0
2006-11-15 22:48:00,2.15297,2.15313,2.15168,2.15288,2053748.0
2006-11-15 22:49:00,2.15287,2.15287,2.15267,2.15272,5413668.0
2006-11-15 22:50:00,2.15272,2.15272,2.15264,2.15264,148251.0
2006-11-15 22:51:00,2.15258,2.15258,2.15246,2.15246,1053825.0
2006-11-15 22:52:00,2.15243,2.15243,2.15221,2.15221,1890984.0
2006-11-15 22:53:00,2.15221,2.15235,2.15213,2.15213,4866139.0
2006-11-15 22:54:00,2.15187,2.15187,2.15178,2.1518,2708628.0
2006-11-15 22:55:00,2.15166,2.15179,2.15161,2.15179,13422469.0
2006-11-15 22:56:00,2.15182,2.15199,2.15182,2.15199,1125519.0
2006-11-15 22:58:00,2.15196,2.15198,2.15171,2.15171,3136109.0
2006-11-15 22:59:00,2.15178,2.15178,2.15156,2.15168,597778.0
2006-11-15 23:00:00,2.15157,2.15157,2.15144,2.15144,2512795.0
2006-11-15 23:01:00,2.15136,2.15136,2.15126,2.1513,10522433.0
2006-11-15 23:02:00,2.15109,2.15109,2.15095,2.15095,885186.0
2006-11-15 23:03:00,2.15094,2.15105,2.15094,2.15103,3204202.0
2006-11-15 23:04:00,2.151,2.151,2.15072,2.15077,12033094.0
2006-11-15 23:05:00,2.15079,2.15085,2.15047,2.15047,16494131.0
2006-11-15 23:06:00,2.15078,2.15091,2.15075,2.15091,5893561.0
2006-11-15 23:07:00,2.15101,2.15104,2.1509,2.1509,11126065.0
2006-11-15 23:08:00,2.15081,2.15096,2.15081,2.15095,8740844.0
2006-11-15 23:09:00,2.15103,2.15124,2.15103,2.15124,2718545.0
2006-11-15 23:10:00,2.15109,2.15119,2.15106,2.15106,4443066.0
2006-11-15 23:11:00,2.151,2.15112,2.1508,2.15112,3028262.0
2006-11-15 23:12:00,2.15109,2.15109,2.15107,2.15107,1075716.0
2006-11-15 23:13:00,2.15103,2.15103,2.15084,2.15089,4265500.0
2006-11-15 23:14:00,2.15079,2.15106,2.15079,2.15106,2751723.0
2006-11-15 23:15:00,2.15101,2.15125,2.15101,2.15125,14542618.0
2006-11-15 23:16:00,2.15125,2.15125,2.15101,2.15124,2351284.0
2006-11-15 23:17:00,2.15119,2.1513,2.15111,2.15114,4675786.0
2006-11-15 23:18:00,2.15122,2.15137,2.15122,2.15137,1243282.0
2006-11-15 23:19:00,2.15144,2.15161,2.15138,2.15146,11184211.0
2006-11-15 23:20:00,2.15126,2.15134,2.15119,2.15134,7028502.0
2006-11-15 23:21:00,2.15135,2.15149,2.15135,2.15149,4931090.0
2006-11-15 23:22:00,2.15144,2.15144,2.15084,2.15112,15736209.0
2006-11-15 23:23:00,2.15119,2.1515,2.15087,2.15143,2554059.0
2006-11-15 23:24:00,2.15148,2.15156,2.1514,2.15146,5597261.0
2006-11-15 23:25:00,2.15141,2.15141,2.15128,2.15128,1466033.0
2006-11-15 23:26:00,2.15145,2.15153,2.15145,2.15146,1160211.0
2006-11-15 23:27:00,2.15145,2.15149,2.15119,2.15149,1684121.0
2006-11-15 23:28:00,2.15143,2.15143,2.14991,2.15133,9862220.0
2006-11-15 23:29:00,2.15152,2.15162,2.1515,2.15154,2489404.0
2006-11-15 23:30:00,2.15155,2.15155,2.15132,2.15132,3960448.0
2006-11-15 23:31:00,2.15119,2.15119,2.15073,2.15081,6685090.0
2006-11-15 23:32:00,2.15084,2.15112,2.15084,2.15112,2439819.0
2006-11-15 23:33:00,2.15115,2.15134,2.15115,2.15134,2385198.0
2006-11-15 23:34:00,2.15144,2.15144,2.15112,2.15112,1578608.0
2006-11-15 23:35:00,2.15116,2.15139,2.15116,2.15139,7596568.0
2006-11-15 23:36:00,2.15141,2.1518,2.15141,2.1518,4991460.0
2006-11-15 23:37:00,2.15181,2.15181,2.15161,2.15163,7583008.0
2006-11-15 23:38:00,2.15164,2.15164,2.15147,2.15147,1112180.0
2006-11-15 23:39:00,2.15159,2.15186,2.15159,2.15174,3109802.0
2006-11-15 23:40:00,2.15172,2.15172,2.15023,2.15144,5407967.0
2006-11-15 23:41:00,2.15144,2.15145,2.15144,2.15145,9971008.0
2006-11-15 23:42:00,2.15139,2.15152,2.15134,2.15134,2983948.0
2006-11-15 23:43:00,2.15097,2.15115,2.15064,2.15064,2532053.0
2006-11-15 23:44:00,2.15059,2.15067,2.15049,2.15054,29469527.0
2006-11-15 23:45:00,2.15053,2.15063,2.15053,2.15062,916278.0
2006-11-15 23:46:00,2.15082,2.15086,2.15082,2.15086,2215878.0
2006-11-15 23:47:00,2.15083,2.15104,2.15082,2.15104,7823713.0
2006-11-15 23:48:00,2.15117,2.15117,2.15098,2.15105,1873453.0
2006-11-15 23:49:00,2.15102,2.15102,2.15081,2.15088,9345563.0
2006-11-15 23:50:00,2.15084,2.15084,2.15056,2.15056,3961966.0
2006-11-15 23:51:00,2.15055,2.15055,2.15041,2.15046,5152445.0
2006-11-15 23:52:00,2.15027,2.15027,2.14981,2.14995,1513480.0
2006-11-15 23:53:00,2.14993,2.15017,2.14993,2.15017,6149018.0
2006-11-15 23:54:00,2.1503,2.15055,2.1503,2.15049,1119044.0
2006-11-15 23:55:00,2.15051,2.15052,2.15034,2.15034,3055019.0
2006-11-15 23:56:00,2.15039,2.15047,2.15037,2.15037,546271.0
2006-11-15 23:57:00,2.15028,2.15047,2.15028,2.15042,2849324.0
2006-11-15 23:58:00,2.15053,2.15069,2.15053,2.15059,6455007.0
2006-11-15 23:59:00,2.15054,2.15059,2.15043,2.15043,5383391.0
2006-11-16 00:00:00,2.15042,2.15042,2.15014,2.15014,6000207.0
2006-11-16 00:01:00,2.15001,2.15042,2.15001,2.15042,2039437.0
2006-11-16 00:02:00,2.15063,2.15091,2.15063,2.15086,20739880.0
2006-11-16 00:03:00,2.15082,2.15084,2.15082,2.15084,157134.0
2006-11-16 00:04:00,2.15068,2.15068,2.15049,2.15049,5304304.0
2006-11-16 00:05:00,2.15056,2.15069,2.15056,2.15057,4417382.0
2006-11-16 00:06:00,2.15067,2.15076,2.15058,2.15064,7563969.0
2006-11-16 00:07:00,2.15071,2.1508,2.15071,2.1508,1054347.0
2006-11-16 00:08:00,2.15081,2.15081,2.15072,2.15072,856539.0
2006-11-16 00:09:00,2.15054,2.15054,2.15047,2.15047,380755.0
2006-11-16 00:10:00,2.15043,2.15054,2.15034,2.15054,9768898.0
2006-11-16 00:11:00,2.15053,2.15053,2.15042,2.15042,3006220.0
2006-11-16 00:12:00,2.15052,2.15053,2.15045,2.15046,760182.0
2006-11-16 00:13:00,2.15058,2.15076,2.15058,2.15073,18132238.0
2006-11-16 00:14:00,2.15065,2.15065,2.15032,2.15033,5496865.0
2006-11-16 00:15:00,2.15043,2.15055,2.15043,2.15055,4259553.0
2006-11-16 00:16:00,2.15056,2.15079,2.15056,2.15079,6728686.0
2006-11-16 00:17:00,2.15073,2.15073,2.15049,2.15055,2625156.0
2006-11-16 00:18:00,2.15082,2.1512,2.15079,2.1512,9149802.0
2006-11-16 00:19:00,2.15115,2.15145,2.15115,2.15145,15689953.0
2006-11-16 00:21:00,2.1515,2.15172,2.1514,2.15148,7222525.0
2006-11-16 00:22:00,2.15155,2.15155,2.1512,2.15128,15709677.0
2006-11-16 00:23:00,2.15125,2.15125,2.15092,2.15092,4005098.0
2006-11-16 00:24:00,2.15105,2.15106,2.15088,2.15096,5913836.0
2006-11-16 00:25:00,2.15089,2.15104,2.15082,2.15094,7071099.0
2006-11-16 00:26:00,2.151,2.15104,2.15086,2.15104,1940169.0
2006-11-16 00:27:00,2.15104,2.15111,2.15084,2.15111,7648105.0
2006-11-16 00:28:00,2.15113,2.15122,2.1511,2.15122,12542516.0
2006-11-16 00:29:00,2.1511,2.1511,2.15087,2.15087,2140796.0
2006-11-16 00:30:00,2.15082,2.15082,2.15051,2.15076,12165253.0
2006-11-16 00:31:00,2.15076,2.15096,2.15076,2.15096,5737951.0
2006-11-16 00:32:00,2.15099,2.15103,2.15099,2.15103,11528465.0
2006-11-16 00:33:00,2.15081,2.15081,2.15058,2.15074,11150694.0
2006-11-16 00:34:00,2.15075,2.15091,2.15075,2.15091,4519326.0
2006-11-16 00:36:00,2.1511,2.1511,2.15078,2.15088,3850924.0
2006-11-16 00:37:00,2.15101,2.15121,2.15094,2.15121,2498184.0
2006-11-16 00:38:00,2.15135,2.15135,2.15092,2.15095,5537231.0
2006-11-16 00:39:00,2.15075,2.15093,2.15075,2.15093,4334348.0
2006-11-16 00:40:00,2.15092,2.15092,2.15078,2.15078,5030171.0
2006-11-16 00:41:00,2.15088,2.15088,2.15075,2.15079,4617414.0
2006-11-16 00:42:00,2.1507,2.15087,2.1507,2.15087,2420748.0
2006-11-16 00:43:00,2.1507,2.15085,2.15064,2.15085,7915156.0
2006-11-16 00:44:00,2.15086,2.1509,2.15075,2.1509,1974040.0
2006-11-16 00:45:00,2.15088,2.15102,2.15087,2.15093,20382756.0
2006-11-16 00:46:00,2.15092,2.15107,2.15086,2.15103,1130841.0
2006-11-16 00:47:00,2.15102,2.15122,2.15102,2.15122,10907252.0
2006-11-16 00:48:00,2.15112,2.15149,2.15112,2.15149,7078104.0
2006-11-16 00:49:00,2.15146,2.15146,2.15133,2.15133,970794.0
2006-11-16 00:51:00,2.1513,2.1513,2.15091,2.15091,11039834.0
2006-11-16 00:52:00,2.15085,2.15096,2.15085,2.15096,7998651.0
2006-11-16 00:53:00,2.15101,2.1511,2.15092,2.15108,14613696.0
2006-11-16 00:54:00,2.15114,2.15114,2.15059,2.15095,9713908.0
2006-11-16 00:55:00,2.15087,2.15096,2.15077,2.15077,7250343.0
2006-11-16 00:56:00,2.15068,2.1509,2.15068,2.1509,9808859.0
2006-11-16 00:57:00,2.15087,2.15089,2.15074,2.15074,874905.0
2006-11-16 00:58:00,2.15069,2.15076,2.15069,2.15073,1366701.0
2006-11-16 00:59:00,2.15073,2.15085,2.15061,2.15061,18938349.0
2006-11-16 01:00:00,2.15055,2.15055,2.15021,2.15026,1169794.0
2006-11-16 01:01:00,2.15033,2.15045,2.15017,2.15017,1276588.0
2006-11-16 01:02:00,2.15035,2.1504,2.15035,2.15039,2930301.0
2006-11-16 01:03:00,2.15053,2.15085,2.1505,2.15085,7723574.0
2006-11-16 01:04:00,2.15082,2.15122,2.15082,2.15122,12822933.0
2006-11-16 01:05:00,2.1512,2.15135,2.1512,2.15129,4865622.0
2006-11-16 01:06:00,2.15127,2.15142,2.15122,2.15142,805195.0
2006-11-16 01:07:00,2.15139,2.15139,2.15113,2.15113,7527524.0
2006-11-16 01:08:00,2.15139,2.15139,2.15137,2.15137,693822.0
2006-11-16 01:09:00,2.15143,2.15171,2.15137,2.15171,5172354.0
2006-11-16 01:10:00,2.15166,2.15166,2.15137,2.15138,2563017.0
2006-11-16 01:11:00,2.1515,2.1515,2.15124,2.15124,20538486.0
2006-11-16 01:12:00,2.15129,2.15129,2.15101,2.15111,10997112.0
2006-11-16 01:13:00,2.151,2.151,2.15074,2.15078,2974049.0
2006-11-16 01:14:00,2.15068,2.15071,2.15053,2.15054,4471890.0
2006-11-16 01:15:00,2.15051,2.15079,2.15042,2.15079,677893.0
2006-11-16 01:17:00,2.15085,2.15097,2.15068,2.15097,3138537.0
2006-11-16 01:19:00,2.15093,2.15116,2.15084,2.15116,7963136.0
2006-11-16 01:20:00,2.15127,2.15127,2.15099,2.15102,9341671.0
2006-11-16 01:21:00,2.1511,2.15132,2.1511,2.15129,2752688.0
2006-11-16 01:22:00,2.15133,2.15139,2.15121,2.15139,1182410.0
2006-11-16 01:23:00,2.15144,2.15144,2.15119,2.15119,953887.0
2006-11-16 01:24:00,2.15104,2.1511,2.1509,2.1511,6694508.0
2006-11-16 01:25:00,2.15117,2.15129,2.15114,2.15129,981442.0
2006-11-16 01:26:00,2.15146,2.15146,2.15117,2.15117,4711255.0
2006-11-16 01:27:00,2.15119,2.15119,2.15095,2.15116,5413704.0
2006-11-16 01:28:00,2.15107,2.15129,2.15107,2.15129,1295188.0
2006-11-16 01:29:00,2.15138,2.15158,2.15123,2.15158,7572572.0
2006-11-16 01:30:00,2.15158,2.15179,2.15149,2.15179,910297.0
2006-11-16 01:32:00,2.15184,2.15184,2.15159,2.15159,2470254.0
2006-11-16 01:33:00,2.15144,2.15151,2.15127,2.15134,4860811.0
2006-11-16 01:34:00,2.15133,2.15133,2.15124,2.15124,4759421.0
2006-11-16 01:36:00,2.15134,2.15134,2.15121,2.15123,29720490.0
2006-11-16 01:38:00,2.15144,2.15168,2.1513,2.15168,32727753.0
2006-11-16 01:39:00,2.15146,2.15146,2.15127,2.15129,2979746.0
2006-11-16 01:40:00,2.15129,2.15129,2.15119,2.15119,5869214.0
2006-11-16 01:41:00,2.15101,2.15113,2.15093,2.15093,7080114.0
2006-11-16 01:42:00,2.15097,2.15097,2.15085,2.15085,3929243.0
2006-11-16 01:44:00,2.15083,2.1512,2.15083,2.1512,1618990.0
2006-11-16 01:45:00,2.15114,2.15116,2.15102,2.15102,16873919.0
2006-11-16 01:47:00,2.15079,2.15092,2.15076,2.15086,2393713.0
2006-11-16 01:48:00,2.15084,2.15104,2.15081,2.15104,23491390.0
2006-11-16 01:49:00,2.15104,2.15104,2.15084,2.15093,1248532.0
2006-11-16 01:50:00,2.15092,2.15094,2.15082,2.15082,7461067.0
2006-11-16 01:51:00,2.15091,2.15091,2.15083,2.15083,1524448.0
2006-11-16 01:52:00,2.15097,2.15107,2.15097,2.151,4394993.0
2006-11-16 01:54:00,2.15102,2.15102,2.15077,2.15089,11568110.0
2006-11-16 01:56:00,2.1508,2.1508,2.1505,2.15067,4997162.0
2006-11-16 01:57:00,2.15064,2.15064,2.15056,2.15057,4918667.0
2006-11-16 01:58:00,2.15069,2.15088,2.15063,2.15088,3475414.0
2006-11-16 01:59:00,2.15084,2.15088,2.15075,2.15088,5657820.0
2006-11-16 02:00:00,2.15202,2.15211,2.15169,2.15183,3387289.0
2006-11-16 02:01:00,2.15196,2.15196,2.1517,2.15177,3322256.0
2006-11-16 02:02:00,2.15168,2.15168,2.15147,2.15154,5070791.0
2006-11-16 02:03:00,2.15143,2.15155,2.15143,2.15155,815330.0
2006-11-16 02:04:00,2.15152,2.15152,2.15112,2.15112,3624894.0
2006-11-16 02:05:00,2.15122,2.1515,2.15118,2.1515,12058908.0
2006-11-16 02:06:00,2.15146,2.15149,2.15135,2.15149,24794997.0
2006-11-16 02:07:00,2.15143,2.15143,2.15114,2.15114,4006374.0
2006-11-16 02:08:00,2.15094,2.15099,2.15094,2.15099,1569008.0
2006-11-16 02:09:00,2.1509,2.15096,2.15083,2.15087,7476019.0
2006-11-16 02:10:00,2.1508,2.15102,2.15057,2.15102,1298254.0
2006-11-16 02:11:00,2.15113,2.15124,2.15099,2.1512,22514269.0
2006-11-16 02:12:00,2.15125,2.15134,2.15125,2.1513,2823373.0
2006-11-16 02:13:00,2.15151,2.15151,2.15121,2.15121,2936144.0
2006-11-16 02:14:00,2.15112,2.15112,2.15096,2.15096,16547926.0
2006-11-16 02:15:00,2.151,2.15109,2.15089,2.15101,1627985.0
2006-11-16 02:16:00,2.15095,2.15099,2.15082,2.15086,1852727.0
2006-11-16 02:17:00,2.15103,2.15122,2.15095,2.15122,7935276.0
2006-11-16 02:18:00,2.15106,2.15108,2.1509,2.1509,6766811.0
2006-11-16 02:20:00,2.15097,2.15097,2.1506,2.15088,2961682.0
2006-11-16 02:21:00,2.15094,2.15112,2.15086,2.15112,13976573.0
2006-11-16 02:22:00,2.15112,2.15142,2.15105,2.15142,16761229.0
2006-11-16 02:23:00,2.15133,2.15138,2.15133,2.15138,3379697.0
2006-11-16 02:24:00,2.1513,2.15132,2.15121,2.15121,6728459.0
2006-11-16 02:25:00,2.15113,2.15113,2.15105,2.15105,5074010.0
2006-11-16 02:26:00,2.15102,2.15102,2.15069,2.15069,4908423.0
2006-11-16 02:27:00,2.15078,2.15078,2.15048,2.15049,2382346.0
2006-11-16 02:28:00,2.15042,2.15054,2.15024,2.15028,11267196.0
2006-11-16 02:29:00,2.15013,2.15013,2.14968,2.14968,1647050.0
2006-11-16 02:30:00,2.14966,2.14984,2.14959,2.14984,7010340.0
2006-11-16 02:32:00,2.14987,2.14987,2.14975,2.14975,5275486.0
2006-11-16 02:33:00,2.14964,2.14984,2.14964,2.14984,4942568.0
2006-11-16 02:34:00,2.14984,2.15002,2.14984,2.15002,1288470.0
2006-11-16 02:35:00,2.14995,2.15021,2.14995,2.15005,1164035.0
2006-11-16 02:36:00,2.15038,2.15038,2.14996,2.15002,952837.0
2006-11-16 02:37:00,2.14997,2.1501,2.14997,2.1501,1236573.0
2006-11-16 02:38:00,2.14995,2.14995,2.14962,2.14962,2958926.0
2006-11-16 02:39:00,2.14959,2.14983,2.14959,2.14979,8879914.0
2006-11-16 02:40:00,2.14984,2.14986,2.14971,2.14986,5263324.0
2006-11-16 02:42:00,2.14994,2.15011,2.14994,2.15011,4295478.0
2006-11-16 02:43:00,2.15025,2.15025,2.15017,2.1502,3019339.0
2006-11-16 02:44:00,2.15018,2.15019,2.15004,2.15006,710803.0
2006-11-16 02:45:00,2.15,2.15009,2.14984,2.14991,4254080.0
2006-11-16 02:46:00,2.14988,2.14988,2.14964,2.14979,3255307.0
2006-11-16 02:47:00,2.14985,2.14996,2.14967,2.14994,11978120.0
2006-11-16 02:48:00,2.1498,2.14999,2.14978,2.14992,19326703.0
2006-11-16 02:49:00,2.14975,2.15,2.14975,2.14997,2419539.0
2006-11-16 02:50:00,2.14994,2.14994,2.14965,2.14978,6335717.0
2006-11-16 02:52:00,2.14976,2.15009,2.14976,2.15009,7336768.0
2006-11-16 02:53:00,2.15019,2.1503,2.15007,2.15007,778796.0
2006-11-16 02:54:00,2.15009,2.15013,2.14996,2.15001,4590644.0
2006-11-16 02:55:00,2.15007,2.15007,2.14992,2.14992,13682174.0
2006-11-16 02:56:00,2.14995,2.14995,2.14964,2.14995,8012838.0
2006-11-16 02:57:00,2.14986,2.15017,2.14986,2.15016,4973857.0
2006-11-16 02:58:00,2.15011,2.15025,2.15003,2.15003,1273404.0
2006-11-16 02:59:00,2.15005,2.15005,2.14983,2.14983,1294881.0
2006-11-16 03:00:00,2.14975,2.14984,2.14948,2.14948,19528095.0
2006-11-16 03:01:00,2.14964,2.14974,2.14962,2.14962,1432751.0
2006-11-16 03:02:00,2.14957,2.14984,2.14957,2.14984,827724.0
2006-11-16 03:03:00,2.14982,2.14982,2.1496,2.1496,9318696.0
2006-11-16 03:04:00,2.14968,2.14968,2.14958,2.14958,6957435.0
2006-11-16 03:05:00,2.14959,2.14962,2.14916,2.14962,9746068.0
2006-11-16 03:06:00,2.14966,2.1497,2.14957,2.14965,8512633.0
2006-11-16 03:07:00,2.14963,2.14963,2.14954,2.14954,7667419.0
2006-11-16 03:08:00,2.14937,2.14951,2.14936,2.14945,10334017.0
2006-11-16 03:09:00,2.14934,2.14956,2.14933,2.14939,1607255.0
2006-11-16 03:10:00,2.14945,2.14947,2.14942,2.14945,952974.0
2006-11-16 03:11:00,2.14933,2.14933,2.14848,2.14848,8710911.0
2006-11-16 03:12:00,2.14853,2.14856,2.14845,2.14845,6863666.0
2006-11-16 03:13:00,2.14848,2.14853,2.14831,2.14831,1138813.0
2006-11-16 03:14:00,2.14836,2.14848,2.14836,2.14846,19358682.0
2006-11-16 03:15:00,2.14849,2.14849,2.14831,2.14841,1833247.0
2006-11-16 03:16:00,2.1484,2.14856,2.14836,2.14856,7840670.0
2006-11-16 03:17:00,2.14871,2.14888,2.1487,2.14886,1176831.0
2006-11-16 03:18:00,2.14882,2.14887,2.1486,2.1486,5102113.0
2006-11-16 03:19:00,2.14859,2.14869,2.14859,2.14866,2168466.0
2006-11-16 03:20:00,2.14866,2.14891,2.14866,2.14881,2957008.0
2006-11-16 03:21:00,2.1489,2.1489,2.14872,2.14872,5403757.0
2006-11-16 03:22:00,2.14868,2.14868,2.14816,2.14816,1790425.0
2006-11-16 03:23:00,2.14788,2.14802,2.14768,2.14802,4253284.0
2006-11-16 03:24:00,2.14808,2.14827,2.14808,2.14827,225894.0
2006-11-16 03:25:00,2.14847,2.14863,2.14844,2.14863,7340509.0
2006-11-16 03:26:00,2.14867,2.14874,2.14867,2.14869,12141436.0
2006-11-16 03:27:00,2.1487,2.14885,2.14863,2.14885,10768229.0
2006-11-16 03:28:00,2.14892,2.14921,2.14892,2.14921,5216794.0
2006-11-16 03:29:00,2.14933,2.14949,2.1493,2.14943,11348186.0
2006-11-16 03:30:00,2.1494,2.1494,2.14905,2.14905,2322660.0
2006-11-16 03:31:00,2.14891,2.14891,2.14859,2.14859,6153403.0
2006-11-16 03:32:00,2.14858,2.14869,2.14839,2.14856,9822139.0
2006-11-16 03:33:00,2.14867,2.14936,2.14867,2.14936,2017646.0
2006-11-16 03:34:00,2.14936,2.14952,2.14936,2.14952,1174467.0
2006-11-16 03:35:00,2.14944,2.14948,2.14928,2.14948,6385743.0
2006-11-16 03:36:00,2.1494,2.14949,2.14932,2.14932,3943579.0
2006-11-16 03:37:00,2.14925,2.14925,2.14908,2.14909,2720421.0
2006-11-16 03:38:00,2.14902,2.14918,2.149,2.14918,5077783.0
2006-11-16 03:39:00,2.14916,2.14916,2.14901,2.14912,4172812.0
2006-11-16 03:40:00,2.14909,2.14909,2.14883,2.14883,21971695.0
2006-11-16 03:41:00,2.14885,2.14885,2.14864,2.14879,8986252.0
2006-11-16 03:42:00,2.14863,2.14891,2.14863,2.14891,2487119.0
2006-11-16 03:43:00,2.14889,2.14895,2.14889,2.14891,12712453.0
2006-11-16 03:44:00,2.14894,2.14909,2.1489,2.14909,4715023.0
2006-11-16 03:45:00,2.14904,2.14904,2.1489,2.14898,5862696.0
2006-11-16 03:46:00,2.14902,2.14913,2.14902,2.14913,14122377.0
2006-11-16 03:47:00,2.14905,2.14928,2.14905,2.14928,793345.0
2006-11-16 03:48:00,2.14921,2.14954,2.14907,2.14954,3839372.0
2006-11-16 03:49:00,2.14951,2.1497,2.14951,2.1497,2943189.0
2006-11-16 03:50:00,2.14968,2.15011,2.14968,2.15008,9853526.0
2006-11-16 03:51:00,2.14999,2.15033,2.14999,2.15033,2036466.0
2006-11-16 03:52:00,2.15028,2.15028,2.15009,2.15009,5462511.0
2006-11-16 03:53:00,2.15008,2.15008,2.14995,2.14995,6128564.0
2006-11-16 03:54:00,2.14992,2.14992,2.1498,2.14981,3267662.0
2006-11-16 03:55:00,2.14971,2.14971,2.14964,2.14964,5878647.0
2006-11-16 03:57:00,2.14972,2.14985,2.14972,2.14985,507951.0
2006-11-16 03:58:00,2.14976,2.1502,2.14976,2.1502,668728.0
2006-11-16 03:59:00,2.15007,2.15016,2.14989,2.14998,5990598.0
2006-11-16 04:00:00,2.14978,2.15004,2.14978,2.14998,5529931.0
2006-11-16 04:01:00,2.14995,2.1504,2.14995,2.1504,29720084.0
2006-11-16 04:02:00,2.15035,2.15038,2.15015,2.15015,2871725.0
2006-11-16 04:03:00,2.15019,2.15019,2.15002,2.15004,519367.0
2006-11-16 04:04:00,2.14998,2.1503,2.14994,2.1503,2941194.0
2006-11-16 04:05:00,2.15026,2.15049,2.15025,2.15049,2348949.0
2006-11-16 04:06:00,2.15056,2.15056,2.15044,2.15044,5926192.0
2006-11-16 04:07:00,2.15046,2.15046,2.15042,2.15042,874524.0
2006-11-16 04:08:00,2.15033,2.15033,2.15018,2.15019,4830718.0
2006-11-16 04:09:00,2.14999,2.15018,2.14993,2.15018,3852927.0
2006-11-16 04:10:00,2.15027,2.15039,2.1502,2.15039,3900018.0
2006-11-16 04:11:00,2.1504,2.1504,2.15015,2.15023,1737093.0
2006-11-16 04:12:00,2.15019,2.15047,2.15005,2.15047,5848758.0
2006-11-16 04:13:00,2.15046,2.15093,2.15046,2.1509,21725935.0
2006-11-16 04:14:00,2.15095,2.15116,2.15094,2.15096,6316567.0
2006-11-16 04:15:00,2.15081,2.15093,2.15062,2.15062,29584910.0
2006-11-16 04:16:00,2.15055,2.15068,2.1504,2.1504,2651364.0
2006-11-16 04:17:00,2.15053,2.15053,2.15036,2.15037,2861696.0
2006-11-16 04:18:00,2.15048,2.15075,2.15048,2.15061,2127762.0
2006-11-16 04:19:00,2.15055,2.15055,2.14898,2.15035,5001820.0
2006-11-16 04:20:00,2.15031,2.15031,2.15015,2.15015,2532983.0
2006-11-16 04:21:00,2.15001,2.15018,2.15001,2.15008,1234796.0
2006-11-16 04:22:00,2.15005,2.15014,2.14995,2.15008,6948601.0
2006-11-16 04:23:00,2.15003,2.15007,2.14993,2.14993,3663726.0
2006-11-16 04:24:00,2.14987,2.14987,2.14974,2.14974,839099.0
2006-11-16 04:25:00,2.14975,2.14984,2.14971,2.14981,1610989.0
2006-11-16 04:26:00,2.14981,2.14989,2.14978,2.14987,2049292.0
2006-11-16 04:27:00,2.14988,2.14999,2.14988,2.14999,2270657.0
2006-11-16 04:28:00,2.1501,2.15034,2.1501,2.15034,6649184.0
2006-11-16 04:29:00,2.15034,2.15054,2.15033,2.15054,4038799.0
2006-11-16 04:30:00,2.15059,2.15071,2.15058,2.15067,2616844.0
2006-11-16 04:33:00,2.1506,2.1506,2.1505,2.1505,1109931.0
2006-11-16 04:34:00,2.15037,2.15064,2.15037,2.15064,1366293.0
2006-11-16 04:35:00,2.15066,2.15066,2.15052,2.1506,5186492.0
2006-11-16 04:36:00,2.1506,2.15092,2.15033,2.15033,1884607.0
2006-11-16 04:37:00,2.1507,2.1507,2.15017,2.15041,14448820.0
2006-11-16 04:38:00,2.15045,2.15068,2.15045,2.15068,3890340.0
2006-11-16 04:39:00,2.15071,2.15076,2.15067,2.15067,6244133.0
2006-11-16 04:40:00,2.15072,2.15085,2.15067,2.15081,7891185.0
2006-11-16 04:41:00,2.15104,2.15122,2.15104,2.15122,1155637.0
2006-11-16 04:42:00,2.1511,2.15118,2.15097,2.15097,1169616.0
2006-11-16 04:43:00,2.15105,2.15105,2.15086,2.15093,2178123.0
2006-11-16 04:44:00,2.15099,2.15112,2.15096,2.15112,10281370.0
2006-11-16 04:45:00,2.15101,2.15129,2.15101,2.15129,2518794.0
2006-11-16 04:46:00,2.15125,2.15125,2.1509,2.1509,4571812.0
2006-11-16 04:48:00,2.15087,2.15095,2.15069,2.15091,3158718.0
2006-11-16 04:49:00,2.15085,2.15085,2.15067,2.15067,4538833.0
2006-11-16 04:50:00,2.15083,2.15083,2.15074,2.15074,2950769.0
2006-11-16 04:52:00,2.15074,2.15089,2.15074,2.15089,11817381.0
2006-11-16 04:53:00,2.15085,2.15098,2.15078,2.15078,5482893.0
2006-11-16 04:54:00,2.15044,2.15084,2.15044,2.15084,8270088.0
2006-11-16 04:55:00,2.15088,2.15097,2.15074,2.15097,12816160.0
2006-11-16 04:56:00,2.15094,2.15115,2.15094,2.15115,5137784.0
2006-11-16 04:57:00,2.15121,2.1514,2.15121,2.1514,3770278.0
2006-11-16 04:58:00,2.15143,2.15175,2.15143,2.15163,3921615.0
2006-11-16 04:59:00,2.15162,2.15162,2.15154,2.15154,1378698.0
2006-11-16 05:00:00,2.15159,2.15159,2.15139,2.15139,647857.0
2006-11-16 05:01:00,2.15139,2.15139,2.15133,2.15133,2466971.0
2006-11-16 05:02:00,2.15132,2.15132,2.15127,2.15127,2479735.0
2006-11-16 05:03:00,2.15117,2.15117,2.15113,2.15113,1248460.0
2006-11-16 05:04:00,2.1511,2.1511,2.1506,2.1506,13118128.0
2006-11-16 05:05:00,2.15071,2.15071,2.15061,2.1507,2933639.0
2006-11-16 05:06:00,2.15073,2.15073,2.15059,2.15068,8747598.0
2006-11-16 05:07:00,2.15064,2.15085,2.15064,2.15085,1929182.0
2006-11-16 05:09:00,2.15076,2.15105,2.15076,2.15105,4181098.0
2006-11-16 05:11:00,2.15107,2.1512,2.14968,2.1512,1424834.0
2006-11-16 05:12:00,2.15122,2.15151,2.15115,2.15151,2455363.0
2006-11-16 05:13:00,2.1515,2.1515,2.1511,2.1511,20554451.0
2006-11-16 05:14:00,2.15128,2.1514,2.15122,2.1514,3643766.0
2006-11-16 05:15:00,2.15143,2.15148,2.1511,2.15148,4135692.0
2006-11-16 05:16:00,2.15147,2.15147,2.15119,2.15119,4661006.0
2006-11-16 05:17:00,2.15122,2.15146,2.15121,2.15146,1316382.0
2006-11-16 05:18:00,2.15143,2.15143,2.15108,2.15108,4626436.0
2006-11-16 05:19:00,2.15113,2.15131,2.15113,2.15131,994794.0
2006-11-16 05:20:00,2.15113,2.15121,2.15099,2.15099,4458590.0
2006-11-16 05:21:00,2.15099,2.15099,2.15045,2.15075,6693030.0
2006-11-16 05:22:00,2.15058,2.15082,2.15053,2.15082,1442574.0
2006-11-16 05:23:00,2.15092,2.15092,2.15091,2.15091,3676030.0
2006-11-16 05:24:00,2.15093,2.15093,2.1506,2.15074,10684209.0
2006-11-16 05:25:00,2.15075,2.15075,2.15058,2.15069,2885944.0
2006-11-16 05:26:00,2.15066,2.1507,2.15052,2.15064,5377273.0
2006-11-16 05:28:00,2.15094,2.15116,2.15094,2.15116,320964.0
2006-11-16 05:30:00,2.15119,2.15119,2.15101,2.15119,3289254.0
2006-11-16 05:31:00,2.15123,2.15152,2.15111,2.15111,2641723.0
2006-11-16 05:32:00,2.15104,2.1512,2.15104,2.1512,1217785.0
2006-11-16 05:33:00,2.15108,2.15128,2.15108,2.15128,2350429.0
2006-11-16 05:34:00,2.15135,2.15135,2.15101,2.15115,1591279.0
2006-11-16 05:35:00,2.1512,2.15135,2.1512,2.15135,2636460.0
2006-11-16 05:36:00,2.15142,2.15174,2.1514,2.15174,9243798.0
2006-11-16 05:37:00,2.15169,2.15169,2.15152,2.15159,252637.0
2006-11-16 05:38:00,2.15159,2.15159,2.15138,2.15144,5449222.0
2006-11-16 05:39:00,2.15141,2.15141,2.15095,2.15095,1256489.0
2006-11-16 05:40:00,2.15085,2.15085,2.15062,2.15062,3835331.0
2006-11-16 05:41:00,2.15069,2.15082,2.15066,2.15082,6911214.0
2006-11-16 05:42:00,2.15087,2.15094,2.15082,2.1509,5084910.0
2006-11-16 05:43:00,2.15078,2.15078,2.15065,2.15065,2839891.0
2006-11-16 05:44:00,2.15066,2.15079,2.15061,2.15079,15563612.0
2006-11-16 05:45:00,2.15067,2.15067,2.15042,2.15042,2232545.0
2006-11-16 05:47:00,2.15043,2.15043,2.15037,2.15037,821031.0
2006-11-16 05:48:00,2.15037,2.15043,2.15002,2.15024,1348445.0
2006-11-16 05:49:00,2.1504,2.1505,2.1504,2.1505,6080818.0
2006-11-16 05:50:00,2.15066,2.15083,2.15063,2.15082,1508580.0
2006-11-16 05:51:00,2.15078,2.15097,2.15078,2.15097,1266006.0
2006-11-16 05:52:00,2.151,2.15125,2.151,2.15116,6672518.0
2006-11-16 05:53:00,2.15109,2.15112,2.15077,2.15106,11911702.0
2006-11-16 05:54:00,2.15127,2.15139,2.15122,2.15139,4455498.0
2006-11-16 05:55:00,2.15132,2.15158,2.15132,2.15158,3125812.0
2006-11-16 05:56:00,2.15141,2.15141,2.15109,2.15118,7843359.0
2006-11-16 05:57:00,2.1511,2.15136,2.1511,2.15136,4007504.0
2006-11-16 05:58:00,2.15115,2.15115,2.1508,2.1508,1947874.0
2006-11-16 05:59:00,2.15078,2.15093,2.15074,2.15093,4601351.0
2006-11-16 06:00:00,2.15103,2.15103,2.1509,2.1509,1769402.0
2006-11-16 06:01:00,2.1509,2.15099,2.15054,2.15099,1651789.0
2006-11-16 06:02:00,2.15096,2.15096,2.15088,2.1509,9965425.0
2006-11-16 06:03:00,2.15101,2.15164,2.15101,2.15136,7404590.0
2006-11-16 06:04:00,2.15138,2.1515,2.15128,2.1515,5841077.0
2006-11-16 06:05:00,2.15155,2.15181,2.15126,2.15181,4376110.0
2006-11-16 06:06:00,2.15188,2.15188,2.15152,2.15152,3953453.0
2006-11-16 06:07:00,2.15169,2.15194,2.15167,2.15194,6896011.0
2006-11-16 06:08:00,2.15194,2.15213,2.15191,2.15213,2455714.0
2006-11-16 06:09:00,2.15219,2.15234,2.15219,2.15228,2209113.0
2006-11-16 06:10:00,2.1524,2.15244,2.15236,2.15236,917836.0
2006-11-16 06:11:00,2.15232,2.15232,2.15215,2.15216,4922757.0
2006-11-16 06:12:00,2.15198,2.15209,2.15185,2.15185,1943852.0
2006-11-16 06:13:00,2.15193,2.15193,2.15165,2.15177,2751654.0
2006-11-16 06:14:00,2.15165,2.15166,2.15165,2.15166,838320.0
2006-11-16 06:15:00,2.15165,2.15165,2.15151,2.15151,1954211.0
2006-11-16 06:16:00,2.15151,2.15151,2.15109,2.15109,7378081.0
2006-11-16 06:17:00,2.15148,2.1515,2.15144,2.15144,1647421.0
2006-11-16 06:18:00,2.15139,2.15161,2.15139,2.15161,13438931.0
2006-11-16 06:21:00,2.15157,2.15157,2.15141,2.15141,311290.0
2006-11-16 06:22:00,2.15149,2.15171,2.15149,2.15171,1192498.0
2006-11-16 06:23:00,2.15176,2.15208,2.15176,2.15208,2108328.0
2006-11-16 06:24:00,2.15212,2.15212,2.15189,2.15199,16262371.0
2006-11-16 06:25:00,2.15199,2.15199,2.1519,2.15191,5536169.0
2006-11-16 06:26:00,2.15177,2.15179,2.15154,2.15164,7499477.0
2006-11-16 06:27:00,2.15167,2.15167,2.15148,2.15148,2862507.0
2006-11-16 06:28:00,2.15143,2.15146,2.15125,2.15127,3927914.0
2006-11-16 06:29:00,2.1511,2.15131,2.15103,2.15131,6474728.0
2006-11-16 06:30:00,2.15134,2.15149,2.15128,2.15128,3074429.0
2006-11-16 06:31:00,2.15125,2.15125,2.15089,2.15089,14475255.0
2006-11-16 06:32:00,2.15095,2.15095,2.1508,2.15087,6589510.0
2006-11-16 06:33:00,2.15093,2.15106,2.15088,2.15106,1241192.0
2006-11-16 06:34:00,2.15097,2.15097,2.15069,2.15074,13637617.0
2006-11-16 06:35:00,2.15077,2.15079,2.15076,2.15079,7636803.0
2006-11-16 06:36:00,2.15081,2.15097,2.15081,2.15087,10887268.0
2006-11-16 06:37:00,2.15081,2.15081,2.1506,2.1506,15491674.0
2006-11-16 06:38:00,2.15027,2.15073,2.15027,2.15073,11884415.0
2006-11-16 06:39:00,2.15074,2.15074,2.15053,2.15073,6985022.0
2006-11-16 06:40:00,2.1506,2.15095,2.1506,2.15095,9694982.0
2006-11-16 06:41:00,2.15096,2.15101,2.15077,2.15077,3589777.0
2006-11-16 06:42:00,2.15085,2.15103,2.15085,2.15103,5134828.0
2006-11-16 06:43:00,2.15104,2.15111,2.15068,2.15111,22768576.0
2006-11-16 06:44:00,2.15106,2.15106,2.15089,2.15106,6996179.0
2006-11-16 06:45:00,2.15115,2.15123,2.15106,2.15113,5199057.0
2006-11-16 06:47:00,2.1511,2.15115,2.15093,2.15098,3953937.0
2006-11-16 06:48:00,2.15102,2.15127,2.15102,2.15127,677660.0
2006-11-16 06:49:00,2.15148,2.15161,2.15133,2.15133,2973522.0
2006-11-16 06:50:00,2.15074,2.15095,2.15026,2.15028,5856964.0
2006-11-16 06:51:00,2.15046,2.15065,2.15046,2.15065,3898230.0
2006-11-16 06:52:00,2.15078,2.15078,2.15041,2.15041,2100289.0
2006-11-16 06:53:00,2.15049,2.15051,2.15028,2.15051,11321626.0
2006-11-16 06:55:00,2.15043,2.15076,2.15043,2.15076,2817497.0
2006-11-16 06:56:00,2.15092,2.15092,2.15048,2.15058,5597730.0
2006-11-16 06:57:00,2.15057,2.15073,2.15057,2.15073,19202001.0
2006-11-16 06:58:00,2.15069,2.15069,2.15036,2.15054,15172948.0
2006-11-16 06:59:00,2.15043,2.15059,2.1504,2.15057,4397512.0
2006-11-16 07:00:00,2.15056,2.15078,2.1505,2.15078,9360144.0
2006-11-16 07:02:00,2.1507,2.15091,2.1507,2.15091,7168618.0
2006-11-16 07:04:00,2.15092,2.15092,2.15054,2.15059,3886778.0
2006-11-16 07:05:00,2.15053,2.15053,2.15034,2.15034,7373594.0
2006-11-16 07:06:00,2.15036,2.15059,2.15036,2.15059,11445818.0
2006-11-16 07:07:00,2.15073,2.15077,2.14936,2.15075,11416563.0
2006-11-16 07:08:00,2.15081,2.15096,2.1494,2.15094,7966830.0
2006-11-16 07:11:00,2.15092,2.15092,2.1506,2.1506,2271407.0
2006-11-16 07:12:00,2.15069,2.1508,2.15063,2.15076,7171786.0
2006-11-16 07:13:00,2.15079,2.15087,2.15057,2.15087,3128584.0
2006-11-16 07:14:00,2.1508,2.1508,2.15049,2.15049,1668885.0
2006-11-16 07:15:00,2.15036,2.15039,2.14997,2.14997,10987285.0
2006-11-16 07:16:00,2.15037,2.15052,2.1503,2.15052,7072081.0
2006-11-16 07:17:00,2.15054,2.15057,2.15045,2.15045,9473416.0
2006-11-16 07:18:00,2.15015,2.1504,2.15015,2.1504,5787155.0
2006-11-16 07:19:00,2.15029,2.15061,2.15006,2.1505,10397433.0
2006-11-16 07:20:00,2.15058,2.15072,2.15053,2.15072,821797.0
2006-11-16 07:21:00,2.15064,2.15064,2.15017,2.15017,2570262.0
2006-11-16 07:22:00,2.15006,2.15022,2.14993,2.15022,6945607.0
2006-11-16 07:23:00,2.15025,2.15049,2.15005,2.15049,2948585.0
2006-11-16 07:24:00,2.15049,2.15071,2.15049,2.15063,2142820.0
2006-11-16 07:25:00,2.1507,2.15071,2.15053,2.15056,6555672.0
2006-11-16 07:26:00,2.15054,2.15054,2.15036,2.15036,9172519.0
2006-11-16 07:27:00,2.15036,2.15036,2.15035,2.15035,33628.0
2006-11-16 07:28:00,2.15019,2.15034,2.15015,2.15034,5179985.0
2006-11-16 07:29:00,2.15028,2.15047,2.15023,2.15047,2146085.0
2006-11-16 07:30:00,2.15056,2.15078,2.15019,2.15078,2030297.0
2006-11-16 07:31:00,2.15068,2.15072,2.15054,2.15054,949397.0
2006-11-16 07:32:00,2.15052,2.15055,2.15047,2.1505,3977291.0
2006-11-16 07:33:00,2.15047,2.15047,2.15029,2.15029,2505888.0
2006-11-16 07:34:00,2.15008,2.15033,2.15008,2.15014,11490352.0
2006-11-16 07:35:00,2.15023,2.15023,2.14989,2.14989,15214332.0
2006-11-16 07:36:00,2.14992,2.14993,2.14975,2.14989,17089749.0
2006-11-16 07:37:00,2.14991,2.15,2.14982,2.14991,3650900.0
2006-11-16 07:38:00,2.14985,2.14985,2.1495,2.14955,2558661.0
2006-11-16 07:39:00,2.14951,2.14963,2.14926,2.14963,3277866.0
2006-11-16 07:40:00,2.14969,2.14986,2.14968,2.14986,9085012.0
2006-11-16 07:41:00,2.14969,2.14969,2.14937,2.14937,5842285.0
2006-11-16 07:42:00,2.149,2.14948,2.149,2.14948,17118276.0
2006-11-16 07:43:00,2.14958,2.1496,2.1494,2.14948,8186700.0
2006-11-16 07:45:00,2.14936,2.14954,2.1493,2.14932,10953764.0
2006-11-16 07:46:00,2.14929,2.1495,2.14929,2.1495,3958307.0
2006-11-16 07:47:00,2.14957,2.14957,2.14947,2.14947,1139199.0
2006-11-16 07:48:00,2.14951,2.14951,2.1494,2.1494,4816599.0
2006-11-16 07:49:00,2.14945,2.14959,2.14934,2.14934,10338291.0
2006-11-16 07:50:00,2.14947,2.14967,2.14921,2.14951,9813384.0
2006-11-16 07:51:00,2.14961,2.14968,2.14957,2.1496,10710701.0
2006-11-16 07:52:00,2.14965,2.14971,2.14963,2.14963,3964762.0
2006-11-16 07:53:00,2.14979,2.14996,2.14979,2.14996,9005926.0
2006-11-16 07:54:00,2.15001,2.15002,2.15001,2.15002,2255763.0
2006-11-16 07:55:00,2.14994,2.14994,2.14968,2.14975,7013907.0
2006-11-16 07:56:00,2.1497,2.1497,2.14952,2.14952,7699685.0
2006-11-16 07:57:00,2.14949,2.14951,2.14942,2.14951,3496235.0
2006-11-16 07:58:00,2.14949,2.14949,2.1494,2.14943,9949096.0
2006-11-16 07:59:00,2.14952,2.14982,2.1495,2.14982,7764746.0
2006-11-16 08:00:00,2.14986,2.14992,2.14983,2.14983,2016955.0
2006-11-16 08:01:00,2.15,2.15004,2.14954,2.14954,3013798.0
2006-11-16 08:02:00,2.14952,2.14952,2.14928,2.14939,9062203.0
2006-11-16 08:03:00,2.14946,2.14969,2.14946,2.14967,6176762.0
2006-11-16 08:04:00,2.14978,2.14999,2.14964,2.14999,6221687.0
2006-11-16 08:05:00,2.15002,2.15018,2.14996,2.15018,7956911.0
2006-11-16 08:06:00,2.15014,2.15014,2.14989,2.14989,1404183.0
2006-11-16 08:07:00,2.14998,2.14998,2.1496,2.1496,18725462.0
2006-11-16 08:09:00,2.14968,2.14989,2.14966,2.14989,1679516.0
2006-11-16 08:10:00,2.14994,2.15009,2.14994,2.15009,21438807.0
2006-11-16 08:11:00,2.15006,2.15029,2.15006,2.15011,6772168.0
2006-11-16 08:12:00,2.1502,2.1502,2.15007,2.15009,2744760.0
2006-11-16 08:13:00,2.15008,2.15014,2.14991,2.14991,8051051.0
2006-11-16 08:14:00,2.15011,2.15025,2.15003,2.15003,9034155.0
2006-11-16 08:15:00,2.15002,2.15009,2.14992,2.15007,11022104.0
2006-11-16 08:16:00,2.14996,2.15008,2.14989,2.15008,2234824.0
2006-11-16 08:17:00,2.1501,2.15017,2.15001,2.15005,13442405.0
2006-11-16 08:18:00,2.15008,2.15008,2.14976,2.14976,11922960.0
2006-11-16 08:19:00,2.14978,2.14978,2.14966,2.14977,2550850.0
2006-11-16 08:20:00,2.14985,2.15007,2.14975,2.15003,22959693.0
2006-11-16 08:21:00,2.14996,2.15006,2.14989,2.14993,1942486.0
2006-11-16 08:22:00,2.14985,2.14985,2.14972,2.14978,576975.0
2006-11-16 08:23:00,2.14986,2.15014,2.14986,2.15014,16880827.0
2006-11-16 08:24:00,2.15,2.15008,2.14996,2.14996,2335280.0
2006-11-16 08:25:00,2.14983,2.14983,2.14953,2.14953,19058237.0
2006-11-16 08:26:00,2.14926,2.14963,2.14813,2.14951,4252235.0
2006-11-16 08:27:00,2.14943,2.14943,2.1493,2.1493,6623361.0
2006-11-16 08:28:00,2.14923,2.14923,2.14897,2.14897,709024.0
2006-11-16 08:29:00,2.14907,2.14907,2.14885,2.14885,2558543.0
2006-11-16 08:30:00,2.14885,2.14885,2.14851,2.14863,4348442.0
2006-11-16 08:31:00,2.14856,2.14874,2.14856,2.14874,1467565.0
2006-11-16 08:32:00,2.14888,2.14914,2.14888,2.14914,2669558.0
2006-11-16 08:33:00,2.1492,2.14925,2.14906,2.14906,7407640.0
2006-11-16 08:34:00,2.14904,2.14917,2.14902,2.14902,1998788.0
2006-11-16 08:35:00,2.14894,2.14894,2.14842,2.14842,2734603.0
2006-11-16 08:36:00,2.14873,2.14888,2.14856,2.14874,957775.0
2006-11-16 08:37:00,2.14874,2.14891,2.14874,2.14891,4722844.0
2006-11-16 08:38:00,2.14901,2.14912,2.14886,2.14912,3767630.0
2006-11-16 08:39:00,2.14927,2.14927,2.14902,2.14925,7612650.0
2006-11-16 08:40:00,2.1479,2.14964,2.1479,2.14942,5818709.0
2006-11-16 08:41:00,2.14942,2.14942,2.14905,2.1491,3294534.0
2006-11-16 08:42:00,2.14919,2.14924,2.14898,2.14924,6962903.0
2006-11-16 08:43:00,2.14924,2.14962,2.14924,2.14962,11789676.0
2006-11-16 08:44:00,2.1496,2.1496,2.14932,2.14941,3289229.0
2006-11-16 08:45:00,2.14925,2.14928,2.14916,2.14916,1175723.0
2006-11-16 08:46:00,2.14919,2.14923,2.14907,2.14922,5803505.0
2006-11-16 08:47:00,2.14925,2.1493,2.14919,2.14926,2321657.0
2006-11-16 08:48:00,2.14929,2.14929,2.14914,2.14924,9363901.0
2006-11-16 08:49:00,2.14923,2.1495,2.14923,2.1495,9425514.0
2006-11-16 08:50:00,2.14951,2.1498,2.14951,2.1498,2137079.0
2006-11-16 08:51:00,2.14986,2.14986,2.14967,2.14967,3841787.0
2006-11-16 08:52:00,2.14963,2.14964,2.1493,2.14935,2692135.0
2006-11-16 08:53:00,2.14947,2.14969,2.14923,2.14969,8603066.0
2006-11-16 08:54:00,2.1498,2.14983,2.1496,2.1496,4017448.0
2006-11-16 08:55:00,2.14975,2.14992,2.14975,2.14979,9183446.0
2006-11-16 08:56:00,2.14973,2.15008,2.14973,2.14973,5119393.0
2006-11-16 08:57:00,2.14983,2.15011,2.14983,2.15011,1736261.0
2006-11-16 08:58:00,2.15011,2.15015,2.14996,2.15015,15122799.0
2006-11-16 08:59:00,2.1501,2.15014,2.14843,2.14843,8943012.0
2006-11-16 09:00:00,2.14992,2.15013,2.14992,2.15013,18404540.0
2006-11-16 09:01:00,2.15019,2.15036,2.14987,2.15036,21015680.0
2006-11-16 09:02:00,2.15042,2.15051,2.1504,2.15051,13108650.0
2006-11-16 09:03:00,2.15041,2.15066,2.15041,2.15064,1231228.0
2006-11-16 09:04:00,2.15075,2.15113,2.15072,2.15113,3863892.0
2006-11-16 09:05:00,2.15112,2.15112,2.15096,2.15108,6490177.0
2006-11-16 09:06:00,2.15116,2.15116,2.15105,2.15113,4891628.0
2006-11-16 09:07:00,2.15107,2.15111,2.15089,2.15089,1214001.0
2006-11-16 09:08:00,2.1508,2.1508,2.15039,2.15079,4664043.0
2006-11-16 09:09:00,2.15078,2.15099,2.15077,2.15096,10882860.0
2006-11-16 09:10:00,2.15087,2.1512,2.15087,2.15118,2271528.0
2006-11-16 09:11:00,2.15122,2.15141,2.15122,2.15139,11477808.0
2006-11-16 09:12:00,2.15145,2.15156,2.15136,2.15147,11228996.0
2006-11-16 09:13:00,2.15136,2.15156,2.15136,2.1515,3304856.0
2006-11-16 09:14:00,2.15134,2.15169,2.15134,2.15169,2507318.0
2006-11-16 09:15:00,2.15179,2.15179,2.15154,2.15154,7078629.0
2006-11-16 09:16:00,2.15141,2.15147,2.15127,2.15127,10495817.0
2006-11-16 09:17:00,2.15127,2.15135,2.15127,2.15132,2138442.0
2006-11-16 09:18:00,2.15136,2.15178,2.15136,2.15177,2383140.0
2006-11-16 09:19:00,2.15182,2.15208,2.1516,2.15206,15079529.0
2006-11-16 09:20:00,2.15192,2.15192,2.15155,2.15155,7786258.0
2006-11-16 09:21:00,2.1515,2.15151,2.15115,2.15151,5302392.0
2006-11-16 09:22:00,2.15151,2.15167,2.15151,2.15167,7782853.0
2006-11-16 09:23:00,2.15168,2.15168,2.15142,2.15142,8178736.0
2006-11-16 09:24:00,2.15141,2.15141,2.15118,2.15122,505412.0
2006-11-16 09:26:00,2.15129,2.15129,2.15093,2.15093,13500150.0
2006-11-16 09:28:00,2.15092,2.15092,2.15064,2.15086,2148048.0
2006-11-16 09:29:00,2.15103,2.15126,2.15101,2.15101,6185170.0
2006-11-16 09:30:00,2.151,2.151,2.15072,2.15072,1491446.0
2006-11-16 09:32:00,2.1508,2.1508,2.15028,2.15048,18026713.0
2006-11-16 09:33:00,2.15044,2.15053,2.15034,2.15047,9869480.0
2006-11-16 09:34:00,2.15058,2.1509,2.15056,2.1509,3428861.0
2006-11-16 09:36:00,2.15093,2.15111,2.15093,2.15105,5040021.0
2006-11-16 09:37:00,2.15104,2.15104,2.15088,2.15088,4271144.0
2006-11-16 09:38:00,2.15075,2.15078,2.1506,2.15068,7591046.0
2006-11-16 09:39:00,2.15059,2.15067,2.15043,2.15043,3294216.0
2006-11-16 09:40:00,2.15048,2.15048,2.15024,2.15024,7430835.0
2006-11-16 09:41:00,2.15027,2.15027,2.14994,2.14994,5591659.0
2006-11-16 09:42:00,2.15001,2.15016,2.14999,2.15016,1954684.0
2006-11-16 09:43:00,2.1501,2.15011,2.14992,2.15006,1265185.0
2006-11-16 09:44:00,2.15001,2.15001,2.14973,2.14973,15438814.0
2006-11-16 09:45:00,2.14972,2.15005,2.14965,2.15005,4853059.0
2006-11-16 09:46:00,2.15014,2.15014,2.14969,2.14969,2196205.0
2006-11-16 09:47:00,2.1497,2.1497,2.14951,2.14951,3716731.0
2006-11-16 09:48:00,2.14947,2.14949,2.14944,2.14949,4225556.0
2006-11-16 09:49:00,2.14957,2.14968,2.14921,2.14966,8955423.0
2006-11-16 09:50:00,2.14963,2.14963,2.14956,2.14963,3096919.0
2006-11-16 09:51:00,2.14957,2.14957,2.14933,2.14933,6095482.0
2006-11-16 09:52:00,2.14936,2.14961,2.14936,2.14961,3773370.0
2006-11-16 09:53:00,2.14958,2.1498,2.14956,2.14964,6390932.0
2006-11-16 09:54:00,2.14963,2.14966,2.14948,2.14948,2068479.0
2006-11-16 09:55:00,2.14932,2.14932,2.14916,2.14921,1625140.0
2006-11-16 09:56:00,2.14915,2.14917,2.14898,2.14909,6820990.0
2006-11-16 09:57:00,2.14902,2.14916,2.14758,2.1489,4343164.0
2006-11-16 09:58:00,2.14888,2.14888,2.1487,2.14873,2794873.0
2006-11-16 09:59:00,2.14886,2.14907,2.14874,2.14907,15299895.0
2006-11-16 10:00:00,2.14905,2.14907,2.14896,2.14896,4685444.0
2006-11-16 10:01:00,2.14886,2.14905,2.14886,2.14892,7780598.0
2006-11-16 10:02:00,2.14894,2.14899,2.14891,2.14891,1055742.0
2006-11-16 10:03:00,2.14878,2.14901,2.14878,2.14896,2164395.0
2006-11-16 10:04:00,2.14877,2.1489,2.14859,2.1489,3156845.0
2006-11-16 10:05:00,2.1489,2.14905,2.14881,2.14904,5777134.0
2006-11-16 10:06:00,2.14913,2.14928,2.14913,2.14914,3337163.0
2006-11-16 10:07:00,2.14913,2.14916,2.14905,2.14905,1193809.0
2006-11-16 10:09:00,2.14889,2.14901,2.14881,2.14881,1834234.0
2006-11-16 10:10:00,2.14887,2.14887,2.14878,2.1488,7874137.0
2006-11-16 10:11:00,2.14885,2.14897,2.1488,2.14895,2363060.0
2006-11-16 10:12:00,2.14888,2.14909,2.14888,2.1489,4281430.0
2006-11-16 10:13:00,2.14884,2.14887,2.1487,2.14872,3038059.0
2006-11-16 10:14:00,2.14864,2.14864,2.14854,2.14854,12119568.0
2006-11-16 10:15:00,2.14849,2.14849,2.14832,2.14833,5783086.0
2006-11-16 10:16:00,2.14827,2.14827,2.14802,2.14802,4184934.0
2006-11-16 10:17:00,2.14789,2.14792,2.14767,2.14767,3274869.0
2006-11-16 10:18:00,2.14767,2.14767,2.14743,2.14748,1911281.0
2006-11-16 10:19:00,2.14745,2.14745,2.14717,2.14717,7137077.0
2006-11-16 10:20:00,2.14725,2.14725,2.14686,2.14686,8831258.0
2006-11-16 10:21:00,2.14696,2.14696,2.14683,2.14683,21263852.0
2006-11-16 10:22:00,2.1468,2.1468,2.14649,2.14657,13281636.0
2006-11-16 10:23:00,2.14657,2.14672,2.14627,2.14639,3732476.0
2006-11-16 10:24:00,2.1465,2.14665,2.14628,2.14644,4554201.0
2006-11-16 10:25:00,2.14657,2.14707,2.14656,2.14707,5784045.0
2006-11-16 10:26:00,2.14719,2.14739,2.14719,2.14739,7909024.0
2006-11-16 10:27:00,2.14743,2.14743,2.14716,2.14734,5710994.0
2006-11-16 10:28:00,2.14748,2.14788,2.14748,2.14788,6443776.0
2006-11-16 10:29:00,2.14784,2.14791,2.14636,2.14791,6694104.0
2006-11-16 10:30:00,2.14802,2.1483,2.14798,2.14823,5569309.0
2006-11-16 10:31:00,2.14801,2.14801,2.14643,2.1479,5312722.0
2006-11-16 10:32:00,2.14791,2.14809,2.1478,2.14809,1998549.0
2006-11-16 10:33:00,2.14814,2.14814,2.14803,2.14813,12107234.0
2006-11-16 10:34:00,2.14808,2.14808,2.14797,2.14797,8550469.0
2006-11-16 10:35:00,2.14803,2.14814,2.14793,2.14814,5277155.0
2006-11-16 10:36:00,2.14812,2.14821,2.148,2.148,1727770.0
2006-11-16 10:37:00,2.14816,2.14827,2.14799,2.14799,771752.0
2006-11-16 10:38:00,2.14801,2.14821,2.14788,2.14821,2631809.0
2006-11-16 10:39:00,2.1483,2.14878,2.1483,2.14878,821954.0
2006-11-16 10:40:00,2.14882,2.14901,2.14838,2.14901,2363168.0
2006-11-16 10:41:00,2.14919,2.14938,2.14918,2.14918,18133977.0
2006-11-16 10:42:00,2.1493,2.14959,2.1493,2.14959,6378761.0
2006-11-16 10:43:00,2.14944,2.14957,2.14931,2.14957,12480494.0
2006-11-16 10:44:00,2.14949,2.14965,2.14927,2.14938,12182867.0
2006-11-16 10:45:00,2.14924,2.14924,2.14892,2.14893,7669204.0
2006-11-16 10:46:00,2.14894,2.14894,2.14869,2.14893,2900422.0
2006-11-16 10:47:00,2.14901,2.14911,2.14883,2.14883,9197626.0
2006-11-16 10:48:00,2.14862,2.14877,2.14858,2.14871,2468218.0
2006-11-16 10:49:00,2.1486,2.14871,2.14852,2.14867,2586911.0
2006-11-16 10:50:00,2.14859,2.14886,2.14859,2.14886,2582639.0
2006-11-16 10:51:00,2.14893,2.14899,2.14881,2.14897,4415870.0
2006-11-16 10:52:00,2.14906,2.14917,2.14902,2.14916,11920187.0
2006-11-16 10:53:00,2.14918,2.14919,2.14772,2.14913,18064513.0
2006-11-16 10:54:00,2.14908,2.14908,2.14899,2.14899,3121243.0
2006-11-16 10:55:00,2.14894,2.14929,2.14894,2.14929,3331853.0
2006-11-16 10:56:00,2.14925,2.14925,2.14912,2.1492,5502408.0
2006-11-16 10:57:00,2.14919,2.14919,2.14886,2.14891,6023401.0
2006-11-16 10:58:00,2.14898,2.14898,2.14873,2.14873,911961.0
2006-11-16 10:59:00,2.14895,2.14908,2.14887,2.14908,6986795.0
2006-11-16 11:00:00,2.14895,2.149,2.14874,2.149,9925909.0
2006-11-16 11:01:00,2.14901,2.14901,2.14882,2.14882,3103451.0
2006-11-16 11:02:00,2.14879,2.14879,2.14858,2.14858,4603508.0
2006-11-16 11:03:00,2.14861,2.14901,2.14845,2.14901,1324355.0
2006-11-16 11:04:00,2.14906,2.14906,2.14902,2.14906,2394077.0
2006-11-16 11:05:00,2.14899,2.149,2.14886,2.14894,1893362.0
2006-11-16 11:06:00,2.14887,2.14893,2.14871,2.14891,6284374.0
2006-11-16 11:07:00,2.149,2.14904,2.1489,2.14899,4656592.0
2006-11-16 11:08:00,2.149,2.14908,2.14894,2.14908,7769561.0
2006-11-16 11:09:00,2.14917,2.1495,2.14917,2.14945,13217675.0
2006-11-16 11:10:00,2.14946,2.14946,2.1491,2.14919,1712585.0
2006-11-16 11:11:00,2.1491,2.14912,2.14906,2.14912,1998592.0
2006-11-16 11:12:00,2.14921,2.14933,2.14905,2.14933,10518397.0
2006-11-16 11:13:00,2.14934,2.14949,2.14934,2.14949,1888995.0
2006-11-16 11:14:00,2.14937,2.14962,2.14937,2.14962,9127548.0
2006-11-16 11:15:00,2.14957,2.14967,2.14949,2.14954,1768178.0
2006-11-16 11:16:00,2.14932,2.14932,2.14906,2.14906,9995784.0
2006-11-16 11:17:00,2.14918,2.14939,2.14911,2.14939,2794957.0
2006-11-16 11:18:00,2.14943,2.1495,2.14943,2.1495,4428678.0
2006-11-16 11:19:00,2.14947,2.14975,2.14947,2.14964,6685092.0
2006-11-16 11:20:00,2.14963,2.14968,2.1494,2.14968,3243626.0
2006-11-16 11:21:00,2.14969,2.14971,2.14919,2.14919,5747686.0
2006-11-16 11:22:00,2.14912,2.14931,2.14903,2.14931,5809303.0
2006-11-16 11:23:00,2.14932,2.14932,2.14901,2.14901,2201110.0
2006-11-16 11:24:00,2.14896,2.14896,2.14739,2.14894,2752031.0
2006-11-16 11:25:00,2.14891,2.14891,2.14819,2.14861,6442210.0
2006-11-16 11:26:00,2.14886,2.14902,2.14883,2.14902,3588003.0
2006-11-16 11:27:00,2.14892,2.14892,2.14864,2.14864,5588358.0
2006-11-16 11:28:00,2.14875,2.14879,2.14854,2.14854,1359340.0
2006-11-16 11:29:00,2.14846,2.14855,2.14846,2.14855,19625377.0
2006-11-16 11:30:00,2.14855,2.14907,2.14855,2.14901,3455259.0
2006-11-16 11:31:00,2.14927,2.14974,2.14924,2.14974,3890110.0
2006-11-16 11:32:00,2.14973,2.15051,2.14973,2.15051,6966201.0
2006-11-16 11:33:00,2.15065,2.15133,2.15065,2.1513,9123055.0
2006-11-16 11:34:00,2.15149,2.15216,2.15149,2.15199,8779415.0
2006-11-16 11:35:00,2.15187,2.15219,2.15187,2.15211,9310059.0
2006-11-16 11:36:00,2.15203,2.15267,2.15203,2.15267,17789454.0
2006-11-16 11:37:00,2.15269,2.15281,2.15269,2.15281,3101890.0
2006-11-16 11:38:00,2.15291,2.15298,2.15271,2.15287,1880038.0
2006-11-16 11:39:00,2.15281,2.15284,2.1526,2.1526,7809881.0
2006-11-16 11:40:00,2.15247,2.15247,2.1521,2.1523,7516138.0
2006-11-16 11:41:00,2.15251,2.15267,2.15251,2.15256,7221062.0
2006-11-16 11:42:00,2.15255,2.15255,2.15207,2.15236,16950295.0
2006-11-16 11:43:00,2.15236,2.15248,2.15224,2.15224,1987933.0
2006-11-16 11:44:00,2.15219,2.15264,2.15219,2.15264,6081002.0
2006-11-16 11:45:00,2.15262,2.15277,2.1523,2.1523,1348489.0
2006-11-16 11:46:00,2.15232,2.15242,2.15222,2.15242,6076026.0
2006-11-16 11:47:00,2.15243,2.15266,2.1524,2.1524,3054217.0
2006-11-16 11:48:00,2.15231,2.15231,2.15191,2.15191,12991076.0
2006-11-16 11:49:00,2.15189,2.15189,2.15155,2.15155,6569245.0
2006-11-16 11:50:00,2.15137,2.15153,2.15129,2.15147,2212659.0
2006-11-16 11:51:00,2.1515,2.15184,2.1515,2.15184,15056173.0
2006-11-16 11:52:00,2.15188,2.15207,2.15154,2.15207,1428072.0
2006-11-16 11:53:00,2.15211,2.15238,2.15211,2.15222,1531237.0
2006-11-16 11:54:00,2.15203,2.15212,2.1519,2.1519,2366033.0
2006-11-16 11:55:00,2.15211,2.15224,2.15205,2.15224,11162718.0
2006-11-16 11:56:00,2.15225,2.15225,2.15198,2.15199,6725659.0
2006-11-16 11:57:00,2.152,2.15201,2.15164,2.15164,46954069.0
2006-11-16 11:58:00,2.15166,2.1518,2.15165,2.1518,404037.0
2006-11-16 11:59:00,2.15185,2.15186,2.1517,2.1517,8931425.0
2006-11-16 12:00:00,2.15174,2.15191,2.15146,2.1515,5302995.0
2006-11-16 12:01:00,2.15164,2.15171,2.15151,2.15152,13548413.0
2006-11-16 12:02:00,2.15133,2.15133,2.1511,2.15115,1845287.0
2006-11-16 12:03:00,2.151,2.151,2.15065,2.15086,2393971.0
2006-11-16 12:04:00,2.15088,2.15106,2.1508,2.1508,1791828.0
2006-11-16 12:05:00,2.15098,2.15121,2.15097,2.15121,5986981.0
2006-11-16 12:06:00,2.15114,2.15135,2.15114,2.15129,4169774.0
2006-11-16 12:07:00,2.15139,2.15144,2.15127,2.15135,4187668.0
2006-11-16 12:08:00,2.15121,2.15121,2.15082,2.15082,2437531.0
2006-11-16 12:09:00,2.151,2.151,2.1509,2.15097,5806691.0
2006-11-16 12:10:00,2.15099,2.15102,2.15096,2.15101,7225839.0
2006-11-16 12:11:00,2.15095,2.15095,2.15042,2.15073,9530946.0
2006-11-16 12:12:00,2.15065,2.15077,2.15056,2.15056,6178688.0
2006-11-16 12:13:00,2.15054,2.15054,2.15027,2.15052,2362131.0
2006-11-16 12:14:00,2.15052,2.15094,2.15052,2.15094,3916920.0
2006-11-16 12:15:00,2.15074,2.15097,2.15066,2.15068,12879604.0
2006-11-16 12:16:00,2.15055,2.15055,2.15034,2.15044,6022406.0
2006-11-16 12:17:00,2.15053,2.15063,2.15053,2.15054,4862607.0
2006-11-16 12:18:00,2.1504,2.15047,2.15033,2.15047,2002280.0
2006-11-16 12:19:00,2.15052,2.15057,2.15038,2.15038,17332747.0
2006-11-16 12:20:00,2.1504,2.15047,2.15026,2.15047,5294746.0
2006-11-16 12:21:00,2.1505,2.1505,2.15019,2.15019,5023204.0
2006-11-16 12:22:00,2.15016,2.15016,2.14988,2.14988,11450617.0
2006-11-16 12:23:00,2.14983,2.14985,2.14975,2.14985,1090968.0
2006-11-16 12:24:00,2.15001,2.15029,2.15001,2.15029,6789565.0
2006-11-16 12:25:00,2.15015,2.15015,2.14961,2.14991,14798370.0
2006-11-16 12:26:00,2.14992,2.14995,2.14953,2.14995,8004837.0
2006-11-16 12:27:00,2.14999,2.15006,2.14987,2.15001,15014584.0
2006-11-16 12:28:00,2.15004,2.15006,2.14993,2.15006,9686956.0
2006-11-16 12:29:00,2.15014,2.1502,2.15,2.15009,6846002.0
2006-11-16 12:30:00,2.15031,2.15033,2.15019,2.15026,2309150.0
2006-11-16 12:31:00,2.15016,2.15062,2.15016,2.15062,10530304.0
2006-11-16 12:32:00,2.15062,2.151,2.15061,2.151,13821397.0
2006-11-16 12:33:00,2.15085,2.15085,2.1505,2.1505,6643955.0
2006-11-16 12:34:00,2.15063,2.15078,2.15052,2.15078,6145469.0
2006-11-16 12:35:00,2.15085,2.15107,2.15085,2.15107,8868516.0
2006-11-16 12:36:00,2.15101,2.15101,2.15086,2.15092,2496544.0
2006-11-16 12:37:00,2.15108,2.1512,2.15102,2.15103,2330899.0
2006-11-16 12:38:00,2.15113,2.15179,2.15113,2.15179,10982984.0
2006-11-16 12:39:00,2.15196,2.15258,2.15196,2.15258,2081046.0
2006-11-16 12:40:00,2.15264,2.15269,2.1526,2.15267,6477285.0
2006-11-16 12:41:00,2.15266,2.15273,2.15253,2.15272,3596096.0
2006-11-16 12:42:00,2.15263,2.15282,2.15263,2.15279,967719.0
2006-11-16 12:43:00,2.15262,2.15262,2.15229,2.15229,6243691.0
2006-11-16 12:44:00,2.15222,2.15234,2.1521,2.15232,6243483.0
2006-11-16 12:45:00,2.15225,2.15231,2.15219,2.15227,4146733.0
2006-11-16 12:46:00,2.15201,2.15201,2.15173,2.15173,5049888.0
2006-11-16 12:47:00,2.15184,2.15184,2.15166,2.15183,5564816.0
2006-11-16 12:48:00,2.15175,2.15191,2.15175,2.15185,2738390.0
2006-11-16 12:49:00,2.15181,2.15183,2.15167,2.15167,10501126.0
2006-11-16 12:50:00,2.15159,2.15159,2.15143,2.15145,12800634.0
2006-11-16 12:51:00,2.15137,2.15137,2.15108,2.15108,21650904.0
2006-11-16 12:52:00,2.15112,2.15159,2.15112,2.15159,3047458.0
2006-11-16 12:53:00,2.15162,2.15195,2.15154,2.15195,3458884.0
2006-11-16 12:54:00,2.15201,2.15234,2.15201,2.15204,16369574.0
2006-11-16 12:55:00,2.15206,2.15206,2.1516,2.1516,4209387.0
2006-11-16 12:56:00,2.15143,2.15143,2.15111,2.15119,2316176.0
2006-11-16 12:57:00,2.15116,2.15122,2.15101,2.15101,5917319.0
2006-11-16 12:58:00,2.15097,2.15097,2.15077,2.1508,7602837.0
2006-11-16 12:59:00,2.151,2.15135,2.151,2.15135,4758365.0
2006-11-16 13:00:00,2.15123,2.15141,2.15123,2.15129,10668100.0
2006-11-16 13:01:00,2.15115,2.15153,2.15115,2.15153,2445722.0
2006-11-16 13:02:00,2.15155,2.15155,2.15122,2.15141,5792728.0
2006-11-16 13:03:00,2.15142,2.15142,2.15126,2.15126,2489654.0
2006-11-16 13:04:00,2.15121,2.15121,2.15093,2.15093,9343954.0
2006-11-16 13:05:00,2.15065,2.15065,2.15023,2.15023,3439913.0
2006-11-16 13:06:00,2.15029,2.15046,2.15029,2.15044,1906160.0
2006-11-16 13:07:00,2.1506,2.15065,2.15052,2.15056,3312173.0
2006-11-16 13:08:00,2.15051,2.15051,2.15032,2.15043,5419212.0
2006-11-16 13:09:00,2.15043,2.15059,2.15036,2.1504,2467366.0
2006-11-16 13:10:00,2.1504,2.1504,2.15023,2.15023,9318839.0
2006-11-16 13:11:00,2.15022,2.15022,2.15004,2.15013,1244504.0
2006-11-16 13:12:00,2.15013,2.15026,2.15007,2.15026,12255473.0
2006-11-16 13:13:00,2.15021,2.15021,2.15005,2.15005,6906407.0
2006-11-16 13:14:00,2.14996,2.14996,2.14978,2.14978,3912310.0
2006-11-16 13:15:00,2.14988,2.15002,2.14967,2.15002,9019166.0
2006-11-16 13:16:00,2.14993,2.15036,2.14993,2.15036,6737037.0
2006-11-16 13:17:00,2.15033,2.15035,2.14993,2.14993,2455194.0
2006-11-16 13:18:00,2.15,2.15024,2.14983,2.15024,13147652.0
2006-11-16 13:19:00,2.1503,2.15042,2.1503,2.15042,7854849.0
2006-11-16 13:20:00,2.15047,2.15074,2.15045,2.15049,12172713.0
2006-11-16 13:21:00,2.15049,2.15049,2.15014,2.15039,5557225.0
2006-11-16 13:22:00,2.15031,2.15031,2.15013,2.15021,13338015.0
2006-11-16 13:24:00,2.15024,2.15029,2.15009,2.15021,7793465.0
2006-11-16 13:25:00,2.15016,2.15028,2.15016,2.15024,4477033.0
2006-11-16 13:26:00,2.1502,2.15023,2.15009,2.1502,11466924.0
2006-11-16 13:27:00,2.15017,2.15028,2.15002,2.15002,35057370.0
2006-11-16 13:28:00,2.15,2.1504,2.14993,2.1504,3231089.0
2006-11-16 13:30:00,2.15047,2.15066,2.15046,2.15066,1928796.0
2006-11-16 13:31:00,2.15075,2.15094,2.15073,2.15094,14301274.0
2006-11-16 13:32:00,2.15119,2.15137,2.15119,2.15122,6220902.0
2006-11-16 13:33:00,2.15096,2.151,2.15096,2.15096,8074152.0
2006-11-16 13:34:00,2.15111,2.15114,2.15094,2.15094,8398784.0
2006-11-16 13:35:00,2.15094,2.15112,2.15094,2.15102,2173439.0
2006-11-16 13:36:00,2.151,2.15107,2.15087,2.15087,17721786.0
2006-11-16 13:37:00,2.15093,2.151,2.15086,2.15097,10765662.0
2006-11-16 13:38:00,2.1511,2.15128,2.1511,2.15126,13006208.0
2006-11-16 13:39:00,2.15122,2.15136,2.15122,2.15136,1508314.0
2006-11-16 13:40:00,2.15143,2.15158,2.15133,2.15158,11419486.0
2006-11-16 13:41:00,2.15157,2.15168,2.15142,2.15142,1964089.0
2006-11-16 13:42:00,2.1514,2.15153,2.15131,2.15153,3622016.0
2006-11-16 13:43:00,2.15168,2.1517,2.15154,2.15169,7166680.0
2006-11-16 13:44:00,2.15161,2.15169,2.15161,2.15164,9255004.0
2006-11-16 13:45:00,2.15156,2.15161,2.15141,2.15159,12276026.0
2006-11-16 13:46:00,2.15154,2.15154,2.15132,2.15149,3578469.0
2006-11-16 13:47:00,2.15153,2.15172,2.15153,2.15156,8655134.0
2006-11-16 13:48:00,2.15164,2.15168,2.15148,2.15162,21249837.0
2006-11-16 13:49:00,2.15168,2.15201,2.15136,2.15201,11674748.0
2006-11-16 13:50:00,2.15161,2.15195,2.15118,2.15118,8618397.0
2006-11-16 13:51:00,2.15118,2.15118,2.15107,2.15116,2046684.0
2006-11-16 13:52:00,2.15117,2.15143,2.15117,2.15143,2612923.0
2006-11-16 13:53:00,2.15143,2.1518,2.15143,2.15163,7171772.0
2006-11-16 13:55:00,2.15148,2.15153,2.15131,2.15131,1752952.0
2006-11-16 13:56:00,2.15134,2.15135,2.15118,2.15121,4451094.0
2006-11-16 13:57:00,2.15138,2.15138,2.15112,2.15137,4240595.0
2006-11-16 13:58:00,2.15138,2.15163,2.15138,2.15163,2820681.0
2006-11-16 13:59:00,2.15164,2.15164,2.15142,2.15142,1803614.0
2006-11-16 14:00:00,2.15157,2.15161,2.15108,2.15154,4432667.0
2006-11-16 14:01:00,2.15155,2.15161,2.15136,2.15136,5441066.0
2006-11-16 14:02:00,2.15129,2.15129,2.15093,2.15096,1391228.0
2006-11-16 14:03:00,2.15095,2.15108,2.15039,2.15108,16527748.0
2006-11-16 14:04:00,2.15082,2.15138,2.15082,2.1512,13558014.0
2006-11-16 14:05:00,2.15129,2.15135,2.15115,2.15135,1774790.0
2006-11-16 14:06:00,2.15138,2.15138,2.15122,2.15123,5891745.0
2006-11-16 14:07:00,2.15135,2.15135,2.15121,2.15121,4275951.0
2006-11-16 14:08:00,2.15114,2.15114,2.15109,2.15109,523482.0
2006-11-16 14:09:00,2.15107,2.15131,2.15107,2.15131,2236443.0
2006-11-16 14:10:00,2.15141,2.15153,2.15141,2.15153,9691048.0
2006-11-16 14:11:00,2.15189,2.15212,2.15172,2.15212,11434058.0
2006-11-16 14:12:00,2.15217,2.15241,2.15217,2.1523,15418716.0
2006-11-16 14:13:00,2.15229,2.15229,2.15199,2.15208,5576445.0
2006-11-16 14:14:00,2.15193,2.15202,2.15174,2.15174,2108405.0
2006-11-16 14:15:00,2.15183,2.15183,2.15165,2.15169,5638293.0
2006-11-16 14:16:00,2.15162,2.15176,2.15129,2.15129,6948661.0
2006-11-16 14:17:00,2.15161,2.15161,2.15144,2.15144,1770374.0
2006-11-16 14:18:00,2.15148,2.15148,2.15133,2.15138,6793005.0
2006-11-16 14:19:00,2.15136,2.15146,2.15128,2.15146,8135608.0
2006-11-16 14:20:00,2.15148,2.15165,2.15148,2.15165,3177086.0
2006-11-16 14:21:00,2.15192,2.15192,2.1516,2.15164,10847725.0
2006-11-16 14:22:00,2.15165,2.15193,2.15165,2.15193,13422307.0
2006-11-16 14:23:00,2.15194,2.15242,2.15194,2.15242,9434973.0
2006-11-16 14:24:00,2.15251,2.15252,2.1523,2.1523,1307829.0
2006-11-16 14:25:00,2.15227,2.15233,2.1521,2.1521,13750372.0
2006-11-16 14:26:00,2.15199,2.15199,2.1518,2.1518,5841360.0
2006-11-16 14:27:00,2.15175,2.15175,2.15153,2.15163,3503367.0
2006-11-16 14:28:00,2.15176,2.15176,2.15153,2.15174,5540725.0
2006-11-16 14:29:00,2.15175,2.15178,2.15154,2.15157,3024415.0
2006-11-16 14:30:00,2.15159,2.15168,2.15155,2.15157,8474371.0
2006-11-16 14:31:00,2.15157,2.1516,2.15144,2.15144,1473237.0
2006-11-16 14:32:00,2.15159,2.1518,2.15159,2.15161,4205788.0
2006-11-16 14:33:00,2.15174,2.15174,2.15164,2.15164,5006079.0
2006-11-16 14:34:00,2.15154,2.15155,2.15144,2.15154,8458406.0
2006-11-16 14:35:00,2.15165,2.1517,2.15157,2.15159,1283353.0
2006-11-16 14:36:00,2.1517,2.15178,2.15155,2.15155,7298581.0
2006-11-16 14:37:00,2.15157,2.15163,2.15143,2.15151,10158623.0
2006-11-16 14:38:00,2.15138,2.15138,2.15123,2.15127,2139816.0
2006-11-16 14:39:00,2.15116,2.15116,2.15096,2.15097,8138149.0
2006-11-16 14:40:00,2.15091,2.15104,2.15086,2.15104,3588135.0
2006-11-16 14:41:00,2.15102,2.15104,2.15099,2.15104,2289715.0
2006-11-16 14:42:00,2.15096,2.15102,2.15083,2.15102,19323627.0
2006-11-16 14:43:00,2.15101,2.15112,2.15101,2.15112,2380812.0
2006-11-16 14:44:00,2.15112,2.15124,2.15112,2.15124,12675061.0
2006-11-16 14:45:00,2.15123,2.15139,2.15122,2.1513,3239720.0
2006-11-16 14:46:00,2.15144,2.15144,2.15136,2.15136,5229380.0
2006-11-16 14:47:00,2.15135,2.15135,2.15089,2.15089,2403781.0
2006-11-16 14:48:00,2.15099,2.15102,2.15096,2.15096,2102747.0
2006-11-16 14:49:00,2.15107,2.15107,2.1509,2.1509,7728572.0
2006-11-16 14:50:00,2.15074,2.15096,2.15073,2.15096,1343678.0
2006-11-16 14:51:00,2.15101,2.15101,2.15061,2.15096,4750805.0
2006-11-16 14:52:00,2.15096,2.15096,2.15078,2.15082,4868820.0
2006-11-16 14:53:00,2.1508,2.15089,2.15064,2.15064,3935187.0
2006-11-16 14:54:00,2.15062,2.15062,2.14978,2.14978,5377597.0
2006-11-16 14:55:00,2.1498,2.14994,2.1498,2.14994,5699742.0
2006-11-16 14:57:00,2.15006,2.15024,2.15006,2.15024,9536122.0
2006-11-16 14:58:00,2.15034,2.15049,2.15005,2.15027,15073948.0
2006-11-16 14:59:00,2.15028,2.15036,2.1502,2.15028,1437787.0
2006-11-16 15:00:00,2.15031,2.15037,2.15021,2.1503,3304751.0
2006-11-16 15:01:00,2.15028,2.1503,2.1501,2.1501,19579068.0
2006-11-16 15:02:00,2.15005,2.15009,2.14985,2.14985,3911512.0
2006-11-16 15:03:00,2.14988,2.14988,2.14948,2.1495,6395766.0
2006-11-16 15:04:00,2.1497,2.15024,2.1497,2.15024,10640626.0
2006-11-16 15:05:00,2.15035,2.1509,2.15035,2.15073,4544990.0
2006-11-16 15:06:00,2.15067,2.15067,2.1503,2.1503,12704745.0
2006-11-16 15:07:00,2.15019,2.1502,2.15013,2.15013,2766302.0
2006-11-16 15:08:00,2.14999,2.14999,2.14944,2.14975,5959015.0
2006-11-16 15:09:00,2.14984,2.14984,2.14948,2.14948,2601190.0
2006-11-16 15:10:00,2.14952,2.14952,2.14937,2.14939,3602309.0
2006-11-16 15:11:00,2.1493,2.14944,2.1493,2.14934,12031498.0
2006-11-16 15:12:00,2.14924,2.14924,2.14896,2.14917,2237260.0
2006-11-16 15:13:00,2.14917,2.14921,2.14894,2.14894,4701962.0
2006-11-16 15:14:00,2.1489,2.1489,2.14856,2.14862,2007638.0
2006-11-16 15:15:00,2.14877,2.14889,2.14872,2.14882,8736221.0
2006-11-16 15:16:00,2.14895,2.14916,2.14875,2.14912,1911590.0
2006-11-16 15:17:00,2.14904,2.14937,2.14893,2.14937,4978455.0
2006-11-16 15:18:00,2.14924,2.14953,2.14924,2.14953,2909422.0
2006-11-16 15:19:00,2.14953,2.14974,2.14951,2.14974,11698123.0
2006-11-16 15:20:00,2.1498,2.14991,2.14958,2.14982,1872928.0
2006-11-16 15:21:00,2.14961,2.14971,2.14949,2.14949,1815191.0
2006-11-16 15:22:00,2.14954,2.1496,2.14916,2.14954,19979942.0
2006-11-16 15:23:00,2.14955,2.14958,2.14934,2.14956,3675419.0
2006-11-16 15:24:00,2.14967,2.14996,2.14962,2.14982,24044571.0
2006-11-16 15:25:00,2.14966,2.14966,2.14911,2.14911,6928077.0
2006-11-16 15:26:00,2.14899,2.14899,2.1488,2.14897,11236597.0
2006-11-16 15:27:00,2.14889,2.14919,2.14879,2.14918,9880789.0
2006-11-16 15:28:00,2.14935,2.14973,2.14935,2.14958,2424483.0
2006-11-16 15:29:00,2.14951,2.14988,2.14951,2.14972,1668652.0
2006-11-16 15:30:00,2.14964,2.15037,2.14964,2.15037,6193322.0
2006-11-16 15:31:00,2.15039,2.15088,2.15039,2.15081,8589721.0
2006-11-16 15:32:00,2.15106,2.15168,2.15106,2.15168,9858484.0
2006-11-16 15:33:00,2.15176,2.15224,2.15172,2.15219,671733.0
2006-11-16 15:34:00,2.15213,2.15213,2.15185,2.15199,9297751.0
2006-11-16 15:35:00,2.15207,2.15215,2.15201,2.15214,3233653.0
2006-11-16 15:36:00,2.152,2.152,2.15169,2.15198,6593877.0
2006-11-16 15:37:00,2.15196,2.15196,2.15136,2.15136,5326429.0
2006-11-16 15:38:00,2.15118,2.15118,2.15086,2.15086,5332789.0
2006-11-16 15:39:00,2.15089,2.15089,2.15068,2.15068,3635320.0
2006-11-16 15:40:00,2.15064,2.15064,2.1503,2.1503,8026180.0
2006-11-16 15:41:00,2.15041,2.15041,2.1501,2.1501,1354254.0
2006-11-16 15:42:00,2.15015,2.15015,2.14986,2.14986,8203751.0
2006-11-16 15:43:00,2.14978,2.15008,2.14957,2.15008,1506355.0
2006-11-16 15:44:00,2.15013,2.15067,2.15013,2.15067,3874296.0
2006-11-16 15:45:00,2.15064,2.15069,2.15055,2.15069,14287608.0
2006-11-16 15:46:00,2.15058,2.15058,2.15038,2.15057,3864663.0
2006-11-16 15:47:00,2.15071,2.15105,2.15068,2.15068,5595157.0
2006-11-16 15:48:00,2.15065,2.15097,2.15065,2.15097,3404355.0
2006-11-16 15:49:00,2.15106,2.15117,2.1509,2.15117,6808526.0
2006-11-16 15:50:00,2.15124,2.15136,2.15124,2.15127,1387924.0
2006-11-16 15:51:00,2.15125,2.15125,2.15097,2.15097,12381225.0
2006-11-16 15:52:00,2.15101,2.15101,2.15082,2.15086,5465803.0
2006-11-16 15:53:00,2.15042,2.15074,2.15042,2.15059,12354818.0
2006-11-16 15:54:00,2.15061,2.15061,2.15032,2.15035,2007061.0
2006-11-16 15:55:00,2.15026,2.15029,2.15012,2.15012,5039115.0
2006-11-16 15:56:00,2.15016,2.15016,2.14991,2.14991,3176542.0
2006-11-16 15:57:00,2.1499,2.1499,2.14948,2.14948,3011802.0
2006-11-16 15:58:00,2.14958,2.14975,2.14958,2.14968,2406648.0
2006-11-16 15:59:00,2.14958,2.14984,2.14955,2.14984,805714.0
2006-11-16 16:00:00,2.15001,2.15001,2.14977,2.14978,10662391.0
2006-11-16 16:01:00,2.14969,2.14973,2.14929,2.14965,3003648.0
2006-11-16 16:02:00,2.14954,2.14954,2.1492,2.14921,13831268.0
2006-11-16 16:03:00,2.1491,2.14913,2.14898,2.14901,1711975.0
2006-11-16 16:04:00,2.14883,2.1491,2.14883,2.14887,4935167.0
2006-11-16 16:05:00,2.14889,2.14915,2.14889,2.14915,1011898.0
2006-11-16 16:06:00,2.14921,2.14954,2.14921,2.14954,5855006.0
2006-11-16 16:07:00,2.14955,2.14975,2.14943,2.14975,12387460.0
2006-11-16 16:08:00,2.14985,2.15008,2.14985,2.15006,21454856.0
2006-11-16 16:09:00,2.15001,2.15037,2.15001,2.1502,14338157.0
2006-11-16 16:10:00,2.15003,2.15011,2.1499,2.1499,5344708.0
2006-11-16 16:11:00,2.14988,2.15006,2.14982,2.15006,17941923.0
2006-11-16 16:12:00,2.15013,2.15049,2.15013,2.15049,4510757.0
2006-11-16 16:13:00,2.15035,2.15071,2.15035,2.15071,6831320.0
2006-11-16 16:14:00,2.15072,2.15101,2.15072,2.15082,4639014.0
2006-11-16 16:15:00,2.15078,2.15084,2.15072,2.15075,18805378.0
2006-11-16 16:16:00,2.15091,2.15152,2.15091,2.15152,39390081.0
2006-11-16 16:17:00,2.15161,2.15172,2.15101,2.15101,7371438.0
2006-11-16 16:18:00,2.15132,2.15152,2.15114,2.15152,3317924.0
2006-11-16 16:19:00,2.15159,2.15182,2.15153,2.15182,10662452.0
2006-11-16 16:20:00,2.15187,2.15217,2.15187,2.15217,16699976.0
2006-11-16 16:21:00,2.15231,2.15243,2.15231,2.15238,2151662.0
2006-11-16 16:22:00,2.15242,2.15242,2.1522,2.15228,2868237.0
2006-11-16 16:23:00,2.15216,2.15216,2.15152,2.15152,5780416.0
2006-11-16 16:24:00,2.15165,2.15204,2.15165,2.15204,964770.0
2006-11-16 16:25:00,2.15204,2.15229,2.1517,2.15229,26202545.0
2006-11-16 16:26:00,2.15232,2.15256,2.15227,2.15256,4470826.0
2006-11-16 16:27:00,2.15265,2.15293,2.15262,2.15293,4812388.0
2006-11-16 16:28:00,2.15276,2.15276,2.15248,2.15252,6106839.0
2006-11-16 16:29:00,2.15249,2.15274,2.15249,2.1526,3830980.0
2006-11-16 16:30:00,2.1525,2.1525,2.15227,2.15237,3670396.0
2006-11-16 16:31:00,2.15226,2.15226,2.15204,2.15206,2290065.0
2006-11-16 16:32:00,2.15193,2.15211,2.15192,2.15211,6443656.0
2006-11-16 16:33:00,2.1521,2.15239,2.1521,2.15232,2487036.0
2006-11-16 16:34:00,2.15235,2.15249,2.15235,2.15249,658218.0
2006-11-16 16:35:00,2.15247,2.15247,2.15221,2.15226,10681254.0
2006-11-16 16:36:00,2.15238,2.15247,2.15229,2.15236,1435086.0
2006-11-16 16:37:00,2.15233,2.15254,2.15222,2.15254,2465653.0
2006-11-16 16:38:00,2.15248,2.15268,2.15237,2.15268,10924818.0
2006-11-16 16:39:00,2.15274,2.15302,2.15272,2.15289,2308898.0
2006-11-16 16:40:00,2.15276,2.15276,2.15234,2.15253,7672260.0
2006-11-16 16:41:00,2.15255,2.15295,2.15255,2.15295,5842410.0
2006-11-16 16:42:00,2.1527,2.15297,2.1527,2.15287,8464702.0
2006-11-16 16:43:00,2.1528,2.15285,2.15268,2.15275,3347720.0
2006-11-16 16:44:00,2.15267,2.15267,2.15243,2.15243,15521454.0
2006-11-16 16:45:00,2.1523,2.1527,2.15219,2.1527,9999764.0
2006-11-16 16:46:00,2.15275,2.15279,2.15262,2.15276,7282607.0
2006-11-16 16:47:00,2.15282,2.15316,2.15282,2.15316,2409605.0
2006-11-16 16:48:00,2.15312,2.15312,2.15291,2.15291,8388815.0
2006-11-16 16:49:00,2.1528,2.1528,2.15272,2.15272,1184191.0
2006-11-16 16:50:00,2.15265,2.15305,2.15265,2.15305,4679027.0
2006-11-16 16:51:00,2.15305,2.15306,2.15275,2.15275,12266837.0
2006-11-16 16:52:00,2.15258,2.15258,2.15246,2.15256,11235026.0
2006-11-16 16:53:00,2.15249,2.15249,2.15225,2.15248,13249027.0
2006-11-16 16:54:00,2.15263,2.15268,2.15256,2.15268,8164232.0
2006-11-16 16:55:00,2.15257,2.1527,2.15254,2.15254,3818336.0
2006-11-16 16:56:00,2.15263,2.15281,2.15263,2.15281,844146.0
2006-11-16 16:57:00,2.15284,2.1531,2.15284,2.15284,25537800.0
2006-11-16 16:58:00,2.15263,2.15288,2.15263,2.15269,5141994.0
2006-11-16 16:59:00,2.15277,2.15295,2.15277,2.15295,7282840.0
2006-11-16 17:00:00,2.15277,2.15284,2.15266,2.15281,2302616.0
2006-11-16 17:01:00,2.15295,2.15342,2.15295,2.15342,8345236.0
2006-11-16 17:02:00,2.15349,2.15399,2.15349,2.15396,7037549.0
2006-11-16 17:03:00,2.15421,2.15438,2.15414,2.15419,9657897.0
2006-11-16 17:04:00,2.15432,2.15439,2.15425,2.15439,16260151.0
2006-11-16 17:05:00,2.15439,2.15458,2.15439,2.15448,14419712.0
2006-11-16 17:06:00,2.1546,2.15497,2.15449,2.15497,4572168.0
2006-11-16 17:07:00,2.15503,2.15508,2.15473,2.15473,7320288.0
2006-11-16 17:08:00,2.15471,2.15471,2.15453,2.15453,8236558.0
2006-11-16 17:09:00,2.1545,2.15453,2.15416,2.15416,11996794.0
2006-11-16 17:10:00,2.15428,2.15428,2.154,2.15425,2669933.0
2006-11-16 17:11:00,2.1543,2.15446,2.1543,2.15446,530217.0
2006-11-16 17:12:00,2.15451,2.155,2.15451,2.155,12761551.0
2006-11-16 17:13:00,2.15523,2.15548,2.1552,2.15548,3223717.0
2006-11-16 17:14:00,2.15535,2.1557,2.15533,2.15533,5620906.0
2006-11-16 17:15:00,2.15545,2.15567,2.15537,2.15567,3894891.0
2006-11-16 17:16:00,2.15567,2.15582,2.1556,2.15567,5439908.0
2006-11-16 17:17:00,2.15563,2.15572,2.1556,2.1556,4654631.0
2006-11-16 17:18:00,2.15556,2.15556,2.15535,2.15535,1545986.0
2006-11-16 17:19:00,2.1554,2.1554,2.15508,2.15508,1664606.0
2006-11-16 17:20:00,2.15517,2.15517,2.1545,2.1545,16412915.0
2006-11-16 17:21:00,2.15491,2.15491,2.15479,2.15479,2602722.0
2006-11-16 17:22:00,2.15467,2.15473,2.15434,2.15473,7907255.0
2006-11-16 17:23:00,2.15476,2.15499,2.15472,2.15499,22484113.0
2006-11-16 17:24:00,2.15501,2.15501,2.15501,2.15501,192763.0
2006-11-16 17:25:00,2.15511,2.15527,2.15511,2.15527,6525093.0
2006-11-16 17:26:00,2.15517,2.15548,2.15517,2.15539,1190333.0
2006-11-16 17:27:00,2.15553,2.15572,2.15535,2.15535,7340816.0
2006-11-16 17:28:00,2.15578,2.15587,2.15571,2.15587,9805211.0
2006-11-16 17:29:00,2.15593,2.15609,2.15593,2.15609,4084003.0
2006-11-16 17:30:00,2.15614,2.15627,2.15613,2.15627,3630838.0
2006-11-16 17:31:00,2.15632,2.15647,2.15626,2.15626,5417557.0
2006-11-16 17:32:00,2.15649,2.1568,2.15649,2.1568,6695217.0
2006-11-16 17:33:00,2.15673,2.15674,2.1564,2.1564,15506179.0
2006-11-16 17:34:00,2.1562,2.15623,2.15557,2.15557,4743750.0
2006-11-16 17:35:00,2.15569,2.15595,2.15569,2.15583,10000392.0
2006-11-16 17:36:00,2.15595,2.15606,2.15546,2.15546,1757141.0
2006-11-16 17:37:00,2.15573,2.15593,2.15563,2.15589,12506670.0
2006-11-16 17:38:00,2.15578,2.15578,2.15546,2.15546,4454419.0
2006-11-16 17:39:00,2.15517,2.1554,2.15514,2.1554,1376915.0
2006-11-16 17:40:00,2.15535,2.1555,2.15535,2.15535,5559751.0
2006-11-16 17:41:00,2.15529,2.15538,2.15519,2.15519,11918791.0
2006-11-16 17:42:00,2.15523,2.15532,2.15523,2.15532,1656572.0
2006-11-16 17:43:00,2.15555,2.15593,2.15555,2.15556,6309650.0
2006-11-16 17:44:00,2.15548,2.15555,2.15493,2.15534,4874655.0
2006-11-16 17:45:00,2.15538,2.15541,2.15526,2.15533,11301289.0
2006-11-16 17:46:00,2.15551,2.15551,2.15525,2.15525,372477.0
2006-11-16 17:47:00,2.15529,2.15552,2.15529,2.15552,4823710.0
2006-11-16 17:48:00,2.15568,2.1557,2.15564,2.15567,8090777.0
2006-11-16 17:49:00,2.15567,2.15577,2.15557,2.15577,8104576.0
2006-11-16 17:50:00,2.15573,2.15584,2.15566,2.15584,2409327.0
2006-11-16 17:51:00,2.15612,2.15612,2.15595,2.15595,326132.0
2006-11-16 17:52:00,2.15601,2.15604,2.15584,2.15584,12395033.0
2006-11-16 17:53:00,2.15603,2.15619,2.15603,2.15608,7882582.0
2006-11-16 17:54:00,2.15596,2.15603,2.1558,2.15603,2276772.0
2006-11-16 17:55:00,2.1562,2.1563,2.15614,2.15625,2965679.0
2006-11-16 17:56:00,2.15617,2.15617,2.15599,2.15613,13608255.0
2006-11-16 17:57:00,2.15609,2.15609,2.15586,2.15586,15632686.0
2006-11-16 17:58:00,2.15597,2.15611,2.15577,2.15577,7352630.0
2006-11-16 17:59:00,2.15577,2.15577,2.15536,2.15539,2786380.0
2006-11-16 18:00:00,2.15546,2.15559,2.15537,2.1554,1406188.0
2006-11-16 18:01:00,2.1554,2.1554,2.15524,2.15529,8115162.0
2006-11-16 18:02:00,2.15509,2.15517,2.15509,2.15517,882768.0
2006-11-16 18:03:00,2.15483,2.15511,2.1548,2.15511,10522148.0
2006-11-16 18:04:00,2.15516,2.15524,2.15503,2.15524,11469489.0
2006-11-16 18:05:00,2.15531,2.15531,2.15504,2.15504,17768488.0
2006-11-16 18:06:00,2.15487,2.15487,2.15468,2.15487,2422598.0
2006-11-16 18:07:00,2.155,2.15544,2.155,2.15544,1271119.0
2006-11-16 18:08:00,2.15556,2.15566,2.15542,2.15547,2078541.0
2006-11-16 18:09:00,2.15565,2.1557,2.15544,2.15544,9218745.0
2006-11-16 18:10:00,2.15545,2.15545,2.15534,2.15537,740855.0
2006-11-16 18:11:00,2.15536,2.15576,2.15536,2.15576,3877634.0
2006-11-16 18:12:00,2.15577,2.15589,2.15565,2.15589,1928074.0
2006-11-16 18:13:00,2.15602,2.15625,2.15596,2.15596,3951750.0
2006-11-16 18:14:00,2.15574,2.15574,2.15557,2.15563,3223311.0
2006-11-16 18:15:00,2.15579,2.15596,2.15579,2.15586,1652031.0
2006-11-16 18:16:00,2.15583,2.15583,2.15548,2.15548,916827.0
2006-11-16 18:17:00,2.15543,2.15543,2.15531,2.15531,600258.0
2006-11-16 18:18:00,2.15533,2.15533,2.15513,2.15513,4464158.0
2006-11-16 18:19:00,2.15515,2.15537,2.15515,2.15525,992422.0
2006-11-16 18:20:00,2.15525,2.15535,2.1552,2.15526,2832890.0
2006-11-16 18:21:00,2.15534,2.15541,2.15524,2.15541,18592940.0
2006-11-16 18:22:00,2.15519,2.15519,2.15512,2.15517,3320746.0
2006-11-16 18:23:00,2.15515,2.15521,2.15505,2.15505,4623000.0
2006-11-16 18:24:00,2.15508,2.15518,2.15508,2.15511,16737252.0
2006-11-16 18:25:00,2.15506,2.15506,2.15468,2.15492,1410861.0
2006-11-16 18:26:00,2.15493,2.15511,2.15492,2.15505,3225222.0
2006-11-16 18:27:00,2.15514,2.15524,2.1551,2.15524,3606573.0
2006-11-16 18:28:00,2.15535,2.15567,2.15535,2.15567,4921976.0
2006-11-16 18:29:00,2.15568,2.1557,2.15553,2.1557,8643977.0
2006-11-16 18:30:00,2.15597,2.15616,2.15589,2.15601,13742735.0
2006-11-16 18:31:00,2.15586,2.15609,2.15577,2.15577,3744871.0
2006-11-16 18:32:00,2.15571,2.15571,2.15548,2.15548,2055077.0
2006-11-16 18:33:00,2.15552,2.15568,2.15519,2.15568,11540468.0
2006-11-16 18:34:00,2.15575,2.15583,2.15514,2.15514,6474465.0
2006-11-16 18:35:00,2.1556,2.15572,2.1556,2.15572,3540472.0
2006-11-16 18:36:00,2.15577,2.15583,2.15562,2.15571,14619084.0
2006-11-16 18:37:00,2.15565,2.15568,2.15548,2.15561,3036779.0
2006-11-16 18:38:00,2.15563,2.15563,2.15545,2.15545,1996269.0
2006-11-16 18:39:00,2.15555,2.15555,2.15534,2.15547,1632690.0
2006-11-16 18:40:00,2.15547,2.15547,2.15531,2.15544,5692052.0
2006-11-16 18:41:00,2.15536,2.15536,2.15501,2.15518,2172732.0
2006-11-16 18:42:00,2.15529,2.15547,2.15529,2.15539,747004.0
2006-11-16 18:43:00,2.15537,2.15557,2.15536,2.15548,3332735.0
2006-11-16 18:44:00,2.15552,2.15559,2.15541,2.15553,5570044.0
2006-11-16 18:45:00,2.15539,2.15539,2.15517,2.15526,9877533.0
2006-11-16 18:46:00,2.15523,2.15529,2.15515,2.15515,3327992.0
2006-11-16 18:47:00,2.15503,2.15516,2.15503,2.15514,917208.0
2006-11-16 18:48:00,2.15537,2.15557,2.15512,2.15552,14716425.0
2006-11-16 18:49:00,2.15412,2.15568,2.15412,2.15541,4322193.0
2006-11-16 18:50:00,2.15545,2.15551,2.15526,2.15539,14303616.0
2006-11-16 18:51:00,2.15544,2.15551,2.15534,2.15551,4313940.0
2006-11-16 18:52:00,2.15546,2.15554,2.15532,2.15544,12891424.0
2006-11-16 18:53:00,2.15565,2.15607,2.15565,2.15597,3898045.0
2006-11-16 18:54:00,2.1559,2.1559,2.15566,2.15566,4913731.0
2006-11-16 18:55:00,2.1557,2.15589,2.15545,2.1558,4603339.0
2006-11-16 18:56:00,2.1557,2.1557,2.15523,2.15523,3770610.0
2006-11-16 18:57:00,2.15514,2.15519,2.15498,2.15498,10379226.0
2006-11-16 18:58:00,2.15505,2.15508,2.15481,2.15481,2950426.0
2006-11-16 18:59:00,2.15468,2.15468,2.15445,2.15445,11155686.0
2006-11-16 19:00:00,2.15442,2.15531,2.15442,2.15531,3364485.0
2006-11-16 19:01:00,2.15517,2.15525,2.15517,2.15525,491563.0
2006-11-16 19:02:00,2.15535,2.15585,2.15531,2.15585,4674153.0
2006-11-16 19:03:00,2.15583,2.15583,2.15562,2.15562,9799981.0
2006-11-16 19:04:00,2.15552,2.15552,2.1552,2.15527,1550286.0
2006-11-16 19:05:00,2.15508,2.15542,2.15508,2.15542,745180.0
2006-11-16 19:06:00,2.15558,2.15605,2.15558,2.15605,6103291.0
2006-11-16 19:07:00,2.15594,2.15624,2.15594,2.15597,13065389.0
2006-11-16 19:08:00,2.15591,2.156,2.15545,2.15572,2101923.0
2006-11-16 19:09:00,2.15561,2.15568,2.15538,2.15538,3733936.0
2006-11-16 19:10:00,2.15538,2.15539,2.15513,2.15513,2738148.0
2006-11-16 19:11:00,2.15508,2.15512,2.15505,2.15505,1073513.0
2006-11-16 19:12:00,2.15496,2.15501,2.15483,2.15483,5879798.0
2006-11-16 19:13:00,2.15462,2.15462,2.1542,2.15451,7000828.0
2006-11-16 19:14:00,2.15454,2.15454,2.1542,2.1542,7048344.0
2006-11-16 19:15:00,2.15417,2.15456,2.15417,2.15456,10996340.0
2006-11-16 19:16:00,2.15459,2.15467,2.15454,2.15464,4918413.0
2006-11-16 19:17:00,2.15488,2.15488,2.15465,2.15467,4036544.0
2006-11-16 19:18:00,2.15466,2.15475,2.15464,2.15475,3172085.0
2006-11-16 19:19:00,2.15484,2.15498,2.15476,2.15498,1544939.0
2006-11-16 19:20:00,2.15498,2.15506,2.1549,2.15506,3536424.0
2006-11-16 19:21:00,2.15508,2.15528,2.15508,2.15528,6935924.0
2006-11-16 19:22:00,2.15524,2.15554,2.15524,2.15531,6122431.0
2006-11-16 19:23:00,2.15514,2.15514,2.15494,2.15503,1374848.0
2006-11-16 19:24:00,2.15506,2.15514,2.15497,2.15503,2559669.0
2006-11-16 19:25:00,2.15482,2.15482,2.15472,2.1548,1407311.0
2006-11-16 19:26:00,2.15485,2.15495,2.15452,2.15483,5335141.0
2006-11-16 19:27:00,2.15483,2.15483,2.15475,2.15479,7816251.0
2006-11-16 19:28:00,2.15489,2.15514,2.15453,2.15514,14466222.0
2006-11-16 19:29:00,2.15512,2.15512,2.15505,2.15512,3860926.0
2006-11-16 19:30:00,2.15491,2.15502,2.15489,2.15489,2033902.0
2006-11-16 19:31:00,2.15486,2.15486,2.15463,2.15463,698642.0
2006-11-16 19:32:00,2.15476,2.15484,2.15468,2.15468,5285830.0
2006-11-16 19:33:00,2.15471,2.15471,2.15458,2.15458,6036259.0
2006-11-16 19:34:00,2.15443,2.15473,2.15443,2.15469,13279138.0
2006-11-16 19:35:00,2.15471,2.15471,2.15452,2.15466,3436646.0
2006-11-16 19:36:00,2.15448,2.15463,2.15448,2.15449,2155679.0
2006-11-16 19:37:00,2.1545,2.15462,2.15448,2.15462,2443688.0
2006-11-16 19:38:00,2.15454,2.15454,2.15415,2.15415,2504068.0
2006-11-16 19:39:00,2.15425,2.15432,2.15411,2.15411,4354048.0
2006-11-16 19:40:00,2.15416,2.15416,2.15399,2.154,2170870.0
2006-11-16 19:41:00,2.15396,2.15403,2.15386,2.15386,2512710.0
2006-11-16 19:42:00,2.15397,2.15397,2.15376,2.15376,4602655.0
2006-11-16 19:43:00,2.15374,2.15394,2.15374,2.15392,5970789.0
2006-11-16 19:44:00,2.15399,2.15404,2.15397,2.15397,4288561.0
2006-11-16 19:45:00,2.15389,2.15392,2.15354,2.15354,4176919.0
2006-11-16 19:46:00,2.15353,2.15353,2.15336,2.15353,10769807.0
2006-11-16 19:47:00,2.15344,2.15359,2.15343,2.15343,946217.0
2006-11-16 19:48:00,2.15339,2.15339,2.15328,2.15328,4793010.0
2006-11-16 19:49:00,2.15329,2.15336,2.15329,2.15336,902391.0
2006-11-16 19:50:00,2.15343,2.15361,2.15326,2.15326,16175777.0
2006-11-16 19:51:00,2.15326,2.15346,2.15307,2.15307,1825571.0
2006-11-16 19:52:00,2.15292,2.15297,2.15282,2.15282,1667939.0
2006-11-16 19:53:00,2.15306,2.15307,2.15294,2.15301,6385925.0
2006-11-16 19:54:00,2.15307,2.15308,2.15298,2.15308,3566659.0
2006-11-16 19:55:00,2.15317,2.15317,2.15315,2.15315,2360239.0
2006-11-16 19:56:00,2.15313,2.15313,2.15268,2.15268,5022090.0
2006-11-16 19:57:00,2.15273,2.15275,2.15273,2.15275,1835490.0
2006-11-16 19:58:00,2.15291,2.15299,2.15286,2.15286,7163967.0
2006-11-16 19:59:00,2.15285,2.15286,2.1528,2.15283,7040664.0
2006-11-16 20:00:00,2.15275,2.15275,2.15246,2.15268,5708131.0
2006-11-16 20:01:00,2.15279,2.15321,2.15279,2.15321,13210430.0
2006-11-16 20:02:00,2.15324,2.15326,2.15306,2.15306,2103718.0
2006-11-16 20:03:00,2.15301,2.15308,2.15301,2.15307,2518301.0
2006-11-16 20:04:00,2.15301,2.15301,2.15293,2.153,6866402.0
2006-11-16 20:05:00,2.15302,2.15313,2.15287,2.15313,13923153.0
2006-11-16 20:06:00,2.15306,2.15336,2.15306,2.15336,5699134.0
2006-11-16 20:07:00,2.15339,2.15347,2.15334,2.15346,6661812.0
2006-11-16 20:08:00,2.15353,2.1536,2.15345,2.15354,9127103.0
2006-11-16 20:09:00,2.15358,2.15368,2.15354,2.15368,635093.0
2006-11-16 20:10:00,2.15358,2.15368,2.15338,2.15368,1915597.0
2006-11-16 20:11:00,2.15368,2.15381,2.15368,2.15376,1745400.0
2006-11-16 20:12:00,2.15387,2.15396,2.15381,2.15396,669107.0
2006-11-16 20:13:00,2.15399,2.15403,2.15393,2.15403,640101.0
2006-11-16 20:14:00,2.15404,2.15423,2.15392,2.15392,2998250.0
2006-11-16 20:15:00,2.15361,2.15379,2.15361,2.15379,6851735.0
2006-11-16 20:16:00,2.1538,2.15408,2.1538,2.15408,481768.0
2006-11-16 20:17:00,2.15393,2.15393,2.15368,2.15383,4474051.0
2006-11-16 20:18:00,2.15387,2.15392,2.1538,2.15383,1930428.0
2006-11-16 20:19:00,2.15376,2.15376,2.15363,2.15372,8826380.0
2006-11-16 20:20:00,2.1534,2.15341,2.15325,2.15325,1182257.0
2006-11-16 20:21:00,2.15313,2.15323,2.15311,2.15311,2443444.0
2006-11-16 20:22:00,2.15326,2.15326,2.15323,2.15323,350525.0
2006-11-16 20:23:00,2.15324,2.15326,2.15313,2.15326,5467494.0
2006-11-16 20:24:00,2.15328,2.15353,2.1532,2.1532,7679882.0
2006-11-16 20:25:00,2.15355,2.15381,2.15354,2.15381,709869.0
2006-11-16 20:26:00,2.15383,2.15388,2.15383,2.15388,5281492.0
2006-11-16 20:27:00,2.15382,2.15382,2.15351,2.15367,1966322.0
2006-11-16 20:28:00,2.15367,2.15377,2.15362,2.15362,1486061.0
2006-11-16 20:29:00,2.15373,2.15373,2.15355,2.15367,3668098.0
2006-11-16 20:30:00,2.15371,2.15386,2.15369,2.15386,11692595.0
2006-11-16 20:31:00,2.15396,2.15418,2.15395,2.15418,5695599.0
2006-11-16 20:32:00,2.15411,2.15413,2.15379,2.15379,4346093.0
2006-11-16 20:33:00,2.15392,2.15412,2.15392,2.15412,3419779.0
2006-11-16 20:34:00,2.15417,2.15447,2.15386,2.15408,4958065.0
2006-11-16 20:35:00,2.15411,2.15411,2.15409,2.15409,9930877.0
2006-11-16 20:36:00,2.15396,2.15421,2.15396,2.15413,13518087.0
2006-11-16 20:37:00,2.15415,2.15417,2.15408,2.15411,7562922.0
2006-11-16 20:38:00,2.154,2.15423,2.154,2.15406,7750218.0
2006-11-16 20:40:00,2.15399,2.15418,2.15399,2.15413,1555086.0
2006-11-16 20:41:00,2.15406,2.15406,2.15386,2.15398,12932601.0
2006-11-16 20:42:00,2.15409,2.15419,2.15401,2.15408,4852009.0
2006-11-16 20:43:00,2.15405,2.15427,2.15405,2.15427,2652295.0
2006-11-16 20:44:00,2.15427,2.15432,2.15427,2.15432,232678.0
2006-11-16 20:45:00,2.15447,2.15457,2.15438,2.15454,4150350.0
2006-11-16 20:46:00,2.15453,2.15453,2.15448,2.15448,1702298.0
2006-11-16 20:47:00,2.15433,2.15448,2.15422,2.15422,1931229.0
2006-11-16 20:48:00,2.15418,2.1542,2.15387,2.15387,6310832.0
2006-11-16 20:49:00,2.1538,2.15396,2.15376,2.15384,3007562.0
2006-11-16 20:50:00,2.15381,2.15381,2.15375,2.15378,7046583.0
2006-11-16 20:51:00,2.15376,2.15408,2.15376,2.15408,335725.0
2006-11-16 20:52:00,2.15423,2.15452,2.15423,2.15452,2435234.0
2006-11-16 20:53:00,2.15459,2.15464,2.15456,2.15456,826333.0
2006-11-16 20:54:00,2.1546,2.1547,2.15457,2.15463,775157.0
2006-11-16 20:55:00,2.1546,2.15474,2.1546,2.15464,6296953.0
2006-11-16 20:56:00,2.15474,2.15474,2.15454,2.15454,5241174.0
2006-11-16 20:57:00,2.15467,2.15467,2.15427,2.15427,6866548.0
2006-11-16 20:58:00,2.15423,2.15429,2.15401,2.15429,5814915.0
2006-11-16 20:59:00,2.15407,2.15408,2.15364,2.15364,7571744.0
2006-11-16 21:00:00,2.15386,2.15398,2.15386,2.15398,7961898.0
2006-11-16 21:01:00,2.1541,2.15411,2.15399,2.15399,8203465.0
2006-11-16 21:02:00,2.15399,2.15402,2.15389,2.15402,6916223.0
2006-11-16 21:04:00,2.15402,2.15413,2.15366,2.15392,16826905.0
2006-11-16 21:05:00,2.154,2.154,2.15376,2.15385,5819560.0
2006-11-16 21:06:00,2.15396,2.15399,2.15396,2.15399,411408.0
2006-11-16 21:07:00,2.15403,2.15414,2.15392,2.15414,3061028.0
2006-11-16 21:08:00,2.15417,2.15417,2.15404,2.15408,9382228.0
2006-11-16 21:09:00,2.15414,2.15414,2.15402,2.15402,582594.0
2006-11-16 21:10:00,2.15412,2.15425,2.15412,2.15421,8800549.0
2006-11-16 21:11:00,2.15422,2.15438,2.15411,2.15438,4197914.0
2006-11-16 21:12:00,2.1543,2.15456,2.1543,2.15446,1214402.0
2006-11-16 21:13:00,2.15467,2.15479,2.15467,2.1547,586179.0
2006-11-16 21:14:00,2.15465,2.15465,2.15439,2.15439,10986941.0
2006-11-16 21:15:00,2.15417,2.15428,2.15417,2.15427,1162557.0
2006-11-16 21:16:00,2.15431,2.15448,2.15431,2.15444,6013685.0
2006-11-16 21:17:00,2.1545,2.1547,2.1545,2.1547,22294432.0
2006-11-16 21:18:00,2.15467,2.15467,2.15454,2.15462,9821931.0
2006-11-16 21:19:00,2.15456,2.15456,2.15408,2.15452,11373279.0
2006-11-16 21:20:00,2.1545,2.1545,2.15428,2.15428,3957657.0
2006-11-16 21:21:00,2.15431,2.15458,2.15431,2.15458,1456987.0
2006-11-16 21:22:00,2.15448,2.15456,2.15436,2.15442,2625335.0
2006-11-16 21:23:00,2.1544,2.15443,2.15434,2.15443,2683134.0
2006-11-16 21:24:00,2.15443,2.15457,2.15416,2.15416,16491576.0
2006-11-16 21:25:00,2.1546,2.15468,2.15459,2.1546,21065835.0
2006-11-16 21:26:00,2.15451,2.15482,2.15451,2.15468,8931092.0
2006-11-16 21:27:00,2.15457,2.15457,2.15451,2.15451,537525.0
2006-11-16 21:28:00,2.15447,2.15447,2.1544,2.15447,5651719.0
2006-11-16 21:29:00,2.15453,2.15453,2.15433,2.15444,3002616.0
2006-11-16 21:30:00,2.15437,2.15454,2.15437,2.15447,13815589.0
2006-11-16 21:31:00,2.15453,2.15453,2.1545,2.15453,1125753.0
2006-11-16 21:32:00,2.15444,2.15452,2.15444,2.15452,1850896.0
2006-11-16 21:33:00,2.15447,2.15447,2.1544,2.1544,246879.0
2006-11-16 21:34:00,2.15443,2.15474,2.15434,2.15474,3987268.0
2006-11-16 21:35:00,2.15477,2.15479,2.1546,2.15479,7105739.0
2006-11-16 21:36:00,2.15503,2.15512,2.15503,2.15512,4595068.0
2006-11-16 21:37:00,2.15518,2.15554,2.15514,2.15554,12472962.0
2006-11-16 21:38:00,2.15538,2.15562,2.15538,2.1556,22389477.0
2006-11-16 21:39:00,2.15559,2.15559,2.15549,2.15549,265985.0
2006-11-16 21:40:00,2.15559,2.15559,2.15519,2.15519,3115989.0
2006-11-16 21:41:00,2.15511,2.1552,2.15499,2.15507,13550882.0
2006-11-16 21:42:00,2.15502,2.15504,2.15492,2.15504,3501396.0
2006-11-16 21:43:00,2.15507,2.15546,2.15507,2.15546,4875737.0
2006-11-16 21:45:00,2.1555,2.15554,2.15505,2.15505,20044387.0
2006-11-16 21:46:00,2.15531,2.15543,2.15528,2.1553,8732509.0
2006-11-16 21:47:00,2.15521,2.15521,2.15494,2.15494,11847230.0
2006-11-16 21:48:00,2.15496,2.15496,2.15464,2.15477,6934899.0
2006-11-16 21:49:00,2.15479,2.15498,2.15468,2.15498,9036866.0
2006-11-16 21:50:00,2.155,2.15511,2.155,2.15511,47152.0
2006-11-16 21:51:00,2.15489,2.15498,2.15462,2.15498,7744569.0
2006-11-16 21:52:00,2.15499,2.15537,2.15499,2.15537,5138010.0
2006-11-16 21:53:00,2.15523,2.15546,2.15523,2.15535,7320119.0
2006-11-16 21:54:00,2.1555,2.1555,2.15522,2.15522,67570.0
2006-11-16 21:55:00,2.15517,2.15517,2.1551,2.1551,568585.0
2006-11-16 21:56:00,2.15509,2.15509,2.15496,2.15496,1249662.0
2006-11-16 21:57:00,2.15512,2.15512,2.1549,2.1549,1427089.0
2006-11-16 21:58:00,2.15488,2.15516,2.15488,2.15516,890277.0
2006-11-16 21:59:00,2.15533,2.15566,2.15531,2.15566,2102959.0
2006-11-16 22:00:00,2.1556,2.15568,2.15527,2.15568,5138730.0
2006-11-16 22:01:00,2.1557,2.15586,2.15554,2.15562,4159594.0
2006-11-16 22:02:00,2.15562,2.15562,2.15555,2.15557,8762356.0
2006-11-16 22:03:00,2.15553,2.15571,2.15551,2.15571,3941803.0
2006-11-16 22:04:00,2.15572,2.15613,2.15572,2.15613,4919411.0
2006-11-16 22:05:00,2.15625,2.15636,2.15613,2.15613,5681108.0
2006-11-16 22:06:00,2.15593,2.15593,2.15544,2.15544,13294149.0
2006-11-16 22:07:00,2.15533,2.15553,2.15531,2.15553,4613337.0
2006-11-16 22:08:00,2.15548,2.15548,2.15531,2.15533,4135767.0
2006-11-16 22:09:00,2.15523,2.15526,2.15515,2.15521,1146692.0
2006-11-16 22:10:00,2.15517,2.15518,2.15478,2.15504,4532323.0
2006-11-16 22:11:00,2.15509,2.15548,2.15509,2.15548,3612124.0
2006-11-16 22:12:00,2.15539,2.15562,2.15539,2.15562,2943268.0
2006-11-16 22:13:00,2.15555,2.15592,2.15555,2.15592,3514289.0
2006-11-16 22:14:00,2.15586,2.15586,2.15553,2.1556,7205228.0
2006-11-16 22:15:00,2.15557,2.15574,2.15538,2.15574,9468162.0
2006-11-16 22:16:00,2.15585,2.15597,2.15585,2.15595,7246230.0
2006-11-16 22:17:00,2.15583,2.15601,2.15583,2.15584,1151127.0
2006-11-16 22:18:00,2.15568,2.15605,2.15567,2.15605,7331856.0
2006-11-16 22:19:00,2.15606,2.1563,2.15606,2.1563,1268629.0
2006-11-16 22:21:00,2.15642,2.15642,2.15614,2.15614,1512737.0
2006-11-16 22:22:00,2.15623,2.15623,2.15592,2.15592,2839192.0
2006-11-16 22:23:00,2.15595,2.15595,2.15572,2.15577,855581.0
2006-11-16 22:24:00,2.15591,2.15625,2.15591,2.15603,2965273.0
2006-11-16 22:25:00,2.15609,2.15629,2.15609,2.15629,2834369.0
2006-11-16 22:26:00,2.15626,2.15626,2.15605,2.15605,6259331.0
2006-11-16 22:27:00,2.15593,2.15605,2.15593,2.15605,25448982.0
2006-11-16 22:28:00,2.15602,2.15613,2.15592,2.15613,15272313.0
2006-11-16 22:29:00,2.1561,2.15647,2.1561,2.15636,1895421.0
2006-11-16 22:30:00,2.15615,2.15619,2.1561,2.15619,7049066.0
2006-11-16 22:32:00,2.15626,2.15657,2.15626,2.15657,1374839.0
2006-11-16 22:33:00,2.15654,2.15655,2.15627,2.15631,2385282.0
2006-11-16 22:34:00,2.15628,2.15628,2.15602,2.15602,6524751.0
2006-11-16 22:35:00,2.15604,2.15618,2.15592,2.15618,3107651.0
2006-11-16 22:36:00,2.15606,2.15613,2.15599,2.15599,7664018.0
2006-11-16 22:37:00,2.15599,2.15633,2.15599,2.15633,3382109.0
2006-11-16 22:38:00,2.15638,2.15661,2.15638,2.15661,473081.0
2006-11-16 22:39:00,2.1565,2.15657,2.15644,2.15648,1941671.0
2006-11-16 22:40:00,2.15646,2.15646,2.15603,2.15603,18204004.0
2006-11-16 22:41:00,2.15613,2.15647,2.15607,2.15647,6978255.0
2006-11-16 22:42:00,2.15638,2.15641,2.15638,2.15641,463225.0
2006-11-16 22:43:00,2.15655,2.15691,2.15647,2.15691,4180645.0
2006-11-16 22:44:00,2.15691,2.15694,2.1567,2.1567,6080023.0
2006-11-16 22:45:00,2.15671,2.15671,2.15656,2.15661,999120.0
2006-11-16 22:46:00,2.15647,2.1566,2.15647,2.1566,2809255.0
2006-11-16 22:47:00,2.15659,2.15659,2.15649,2.15649,1231587.0
2006-11-16 22:48:00,2.15647,2.1566,2.15644,2.1566,4167844.0
2006-11-16 22:49:00,2.15668,2.15673,2.15667,2.15673,884488.0
2006-11-16 22:50:00,2.1567,2.1567,2.15661,2.15663,7248649.0
2006-11-16 22:51:00,2.15651,2.15651,2.15645,2.15645,964831.0
2006-11-16 22:52:00,2.1564,2.1564,2.15637,2.1564,1684349.0
2006-11-16 22:53:00,2.1564,2.15652,2.1564,2.15652,1025189.0
2006-11-16 22:55:00,2.15647,2.15672,2.15647,2.15672,3594902.0
2006-11-16 22:56:00,2.15691,2.15693,2.15678,2.15678,1334445.0
2006-11-16 22:57:00,2.15689,2.15689,2.15668,2.15668,2453660.0
2006-11-16 22:58:00,2.15668,2.15668,2.15642,2.15642,1832294.0
2006-11-16 22:59:00,2.15647,2.15662,2.15645,2.15662,2615960.0
2006-11-16 23:00:00,2.15655,2.15655,2.15592,2.15625,20590768.0
2006-11-16 23:01:00,2.15617,2.15627,2.15617,2.15622,4311969.0
2006-11-16 23:02:00,2.1562,2.15621,2.15609,2.15614,6946462.0
2006-11-16 23:03:00,2.15617,2.15617,2.15589,2.15599,10334349.0
2006-11-16 23:04:00,2.1558,2.15629,2.1558,2.15617,6106630.0
2006-11-16 23:05:00,2.15622,2.15651,2.15622,2.15651,19098114.0
2006-11-16 23:06:00,2.15645,2.15645,2.15641,2.15641,794446.0
2006-11-16 23:07:00,2.15645,2.15648,2.15643,2.15646,5242047.0
2006-11-16 23:08:00,2.1565,2.15655,2.15633,2.15633,6120069.0
2006-11-16 23:09:00,2.15647,2.15647,2.15624,2.15624,6665789.0
2006-11-16 23:10:00,2.15634,2.15634,2.15625,2.15625,1872371.0
2006-11-16 23:11:00,2.15616,2.15616,2.15611,2.15611,3798610.0
2006-11-16 23:12:00,2.15608,2.15618,2.15602,2.15618,4310151.0
2006-11-16 23:13:00,2.1563,2.15641,2.1563,2.15641,3720670.0
2006-11-16 23:14:00,2.15652,2.15655,2.15647,2.15654,3570390.0
2006-11-16 23:15:00,2.15655,2.15655,2.1563,2.15648,4802215.0
2006-11-16 23:16:00,2.1563,2.1565,2.15627,2.1565,4268063.0
2006-11-16 23:17:00,2.15659,2.15665,2.15659,2.15665,1938051.0
2006-11-16 23:18:00,2.15668,2.15681,2.15668,2.15681,3938360.0
2006-11-16 23:19:00,2.15682,2.15682,2.15664,2.15665,8611985.0
2006-11-16 23:20:00,2.15663,2.15663,2.15636,2.15651,4389900.0
2006-11-16 23:21:00,2.15645,2.15655,2.15645,2.15655,418075.0
2006-11-16 23:22:00,2.15655,2.15656,2.15608,2.15608,8158147.0
2006-11-16 23:23:00,2.15643,2.1565,2.15642,2.1565,5449443.0
2006-11-16 23:24:00,2.15653,2.15675,2.15643,2.15675,8786685.0
2006-11-16 23:25:00,2.15692,2.15694,2.15675,2.15675,8447205.0
2006-11-16 23:26:00,2.15654,2.15654,2.15644,2.15651,3158051.0
2006-11-16 23:27:00,2.15647,2.15649,2.15642,2.15644,9042847.0
2006-11-16 23:28:00,2.15647,2.15659,2.15647,2.15659,2589751.0
2006-11-16 23:29:00,2.15657,2.15659,2.15653,2.15653,7710630.0
2006-11-16 23:30:00,2.15649,2.15649,2.15636,2.15642,22353685.0
2006-11-16 23:31:00,2.15643,2.15647,2.15641,2.15641,3775304.0
2006-11-16 23:32:00,2.15637,2.1565,2.15634,2.1565,5358646.0
2006-11-16 23:33:00,2.15642,2.15664,2.15639,2.15664,11085402.0
2006-11-16 23:34:00,2.15666,2.15666,2.15636,2.15636,2416028.0
2006-11-16 23:35:00,2.15633,2.15649,2.15633,2.15649,7093724.0
2006-11-16 23:36:00,2.15656,2.15656,2.15633,2.15649,1094453.0
2006-11-16 23:37:00,2.15649,2.15658,2.15645,2.15658,217279.0
2006-11-16 23:38:00,2.15659,2.15676,2.15659,2.15676,410084.0
2006-11-16 23:39:00,2.15672,2.15672,2.15634,2.15636,3724078.0
2006-11-16 23:40:00,2.15627,2.15627,2.15596,2.15621,4391650.0
2006-11-16 23:41:00,2.15639,2.15651,2.15635,2.15635,1923441.0
2006-11-16 23:42:00,2.15618,2.15625,2.15595,2.15595,1555821.0
2006-11-16 23:43:00,2.15586,2.15595,2.15578,2.1558,4545716.0
2006-11-16 23:44:00,2.15574,2.15577,2.1556,2.15562,3580959.0
2006-11-16 23:45:00,2.15582,2.15583,2.1558,2.1558,2729864.0
2006-11-16 23:46:00,2.15576,2.15576,2.15555,2.15555,12571211.0
2006-11-16 23:47:00,2.15553,2.15553,2.15537,2.15549,9005246.0
2006-11-16 23:48:00,2.15548,2.15551,2.15537,2.1555,1380022.0
2006-11-16 23:49:00,2.15547,2.15551,2.15537,2.15538,5114806.0
2006-11-16 23:50:00,2.15549,2.1555,2.15537,2.15547,1626544.0
2006-11-16 23:51:00,2.15547,2.15564,2.15546,2.15557,5921282.0
2006-11-16 23:52:00,2.15556,2.15556,2.15543,2.15544,7679360.0
2006-11-16 23:53:00,2.15546,2.15551,2.15538,2.15551,8356217.0
2006-11-16 23:54:00,2.15568,2.15581,2.15568,2.15581,1514726.0
2006-11-16 23:55:00,2.15579,2.15579,2.15558,2.15558,888800.0
2006-11-16 23:57:00,2.15576,2.15594,2.15556,2.15556,11758448.0
2006-11-16 23:58:00,2.15602,2.15614,2.15599,2.15599,4394635.0
2006-11-16 23:59:00,2.15613,2.15613,2.15604,2.15604,3345355.0
2006-11-17 00:00:00,2.15597,2.15597,2.15534,2.15549,4674150.0
2006-11-17 00:01:00,2.15578,2.15589,2.15564,2.15589,3677737.0
2006-11-17 00:02:00,2.15575,2.15607,2.15575,2.15592,4620077.0
2006-11-17 00:03:00,2.15603,2.15627,2.15603,2.1561,5623981.0
2006-11-17 00:04:00,2.15626,2.15637,2.15609,2.15632,3317271.0
2006-11-17 00:05:00,2.15637,2.15671,2.15628,2.15671,12205895.0
2006-11-17 00:06:00,2.15667,2.15667,2.15637,2.15658,33441331.0
2006-11-17 00:07:00,2.15658,2.15666,2.15648,2.15648,4507862.0
2006-11-17 00:08:00,2.15649,2.15649,2.15632,2.15632,13967695.0
2006-11-17 00:09:00,2.15628,2.15633,2.15622,2.15633,8081049.0
2006-11-17 00:10:00,2.15623,2.15623,2.15587,2.15601,1239717.0
2006-11-17 00:11:00,2.15601,2.15606,2.1559,2.15595,26766614.0
2006-11-17 00:12:00,2.15594,2.15606,2.15592,2.15592,1589792.0
2006-11-17 00:13:00,2.15603,2.15618,2.15596,2.15618,2657782.0
2006-11-17 00:14:00,2.15613,2.15613,2.15586,2.15586,16289105.0
2006-11-17 00:15:00,2.1558,2.1558,2.15562,2.15562,1845784.0
2006-11-17 00:16:00,2.15553,2.15576,2.15547,2.1557,1869689.0
2006-11-17 00:17:00,2.15596,2.15612,2.15596,2.15601,7457750.0
2006-11-17 00:18:00,2.15599,2.15628,2.15599,2.15618,7040340.0
2006-11-17 00:19:00,2.1562,2.1562,2.1543,2.1543,4227811.0
2006-11-17 00:20:00,2.15596,2.15629,2.15594,2.15629,3219590.0
2006-11-17 00:21:00,2.15626,2.15626,2.15583,2.15594,5411035.0
2006-11-17 00:23:00,2.15591,2.15591,2.15583,2.15591,863397.0
2006-11-17 00:24:00,2.15588,2.15599,2.1558,2.15599,7581529.0
2006-11-17 00:25:00,2.15596,2.15597,2.15592,2.15592,5204850.0
2006-11-17 00:26:00,2.15591,2.15591,2.15568,2.15568,5162020.0
2006-11-17 00:27:00,2.15572,2.15572,2.15549,2.1555,2718083.0
2006-11-17 00:28:00,2.15543,2.15559,2.15543,2.15559,3344386.0
2006-11-17 00:29:00,2.15545,2.15569,2.15545,2.15559,611420.0
2006-11-17 00:30:00,2.15573,2.15573,2.15556,2.15556,7277881.0
2006-11-17 00:31:00,2.1555,2.15553,2.15546,2.15547,9592395.0
2006-11-17 00:32:00,2.15561,2.15561,2.15545,2.15561,5701904.0
2006-11-17 00:34:00,2.15564,2.1558,2.15533,2.15568,1975784.0
2006-11-17 00:35:00,2.15587,2.15598,2.15573,2.15598,1810216.0
2006-11-17 00:36:00,2.15593,2.15593,2.15573,2.1559,870375.0
2006-11-17 00:37:00,2.15585,2.15594,2.15585,2.15594,102460.0
2006-11-17 00:38:00,2.15589,2.15592,2.15585,2.15591,2479763.0
2006-11-17 00:39:00,2.15607,2.15623,2.15576,2.15611,3377802.0
2006-11-17 00:40:00,2.1562,2.1562,2.15588,2.15597,4522519.0
2006-11-17 00:41:00,2.15594,2.15609,2.1557,2.15609,2944875.0
2006-11-17 00:42:00,2.15615,2.15624,2.15613,2.15624,4049166.0
2006-11-17 00:43:00,2.15617,2.15617,2.15589,2.15589,2849235.0
2006-11-17 00:44:00,2.15582,2.15605,2.15578,2.156,702580.0
2006-11-17 00:45:00,2.15609,2.15625,2.15578,2.15613,893414.0
2006-11-17 00:46:00,2.15632,2.15632,2.15592,2.15592,3079417.0
2006-11-17 00:47:00,2.15602,2.15611,2.15591,2.15611,4485212.0
2006-11-17 00:49:00,2.15602,2.15619,2.15602,2.15619,2721187.0
2006-11-17 00:51:00,2.15626,2.15641,2.15496,2.15639,3176596.0
2006-11-17 00:52:00,2.1563,2.15642,2.15626,2.15642,6978860.0
2006-11-17 00:54:00,2.15651,2.15659,2.15644,2.15652,4809295.0
2006-11-17 00:55:00,2.15667,2.15689,2.15663,2.15689,16709644.0
2006-11-17 00:56:00,2.15694,2.1571,2.15663,2.15698,2370797.0
2006-11-17 00:57:00,2.15691,2.15691,2.15665,2.15665,3527740.0
2006-11-17 00:59:00,2.15682,2.15682,2.15666,2.15666,1239123.0
2006-11-17 01:00:00,2.15667,2.15693,2.15667,2.15693,20189543.0
2006-11-17 01:01:00,2.15717,2.1572,2.1571,2.1571,1455662.0
2006-11-17 01:02:00,2.15712,2.1574,2.15712,2.1574,769528.0
2006-11-17 01:03:00,2.15743,2.15759,2.15741,2.15741,8913277.0
2006-11-17 01:04:00,2.15748,2.15754,2.1574,2.15751,5908775.0
2006-11-17 01:05:00,2.15748,2.15748,2.157,2.1574,9746068.0
2006-11-17 01:06:00,2.15746,2.15762,2.15715,2.1575,7080076.0
2006-11-17 01:07:00,2.15742,2.15751,2.15735,2.15751,2603766.0
2006-11-17 01:08:00,2.15759,2.15775,2.15728,2.15763,2643918.0
2006-11-17 01:09:00,2.15763,2.15765,2.15748,2.15748,1810844.0
2006-11-17 01:10:00,2.1575,2.1575,2.15733,2.15733,1034772.0
2006-11-17 01:11:00,2.1573,2.1573,2.15678,2.15678,8472137.0
2006-11-17 01:12:00,2.15687,2.1571,2.15687,2.15702,4188143.0
2006-11-17 01:13:00,2.15706,2.15706,2.15702,2.15702,3386064.0
2006-11-17 01:14:00,2.15695,2.15708,2.15692,2.15696,18451036.0
2006-11-17 01:16:00,2.157,2.15711,2.15692,2.15692,9463777.0
2006-11-17 01:19:00,2.15691,2.15701,2.15685,2.15701,2508139.0
2006-11-17 01:20:00,2.1571,2.15714,2.15709,2.15709,2092838.0
2006-11-17 01:21:00,2.15727,2.15743,2.15696,2.15728,1703700.0
2006-11-17 01:22:00,2.1574,2.1574,2.15716,2.15716,852648.0
2006-11-17 01:23:00,2.15713,2.1572,2.15708,2.15709,4157636.0
2006-11-17 01:24:00,2.15699,2.15703,2.15669,2.15692,7960306.0
2006-11-17 01:25:00,2.157,2.15716,2.15669,2.15698,8781255.0
2006-11-17 01:26:00,2.15708,2.15708,2.15677,2.15677,12770328.0
2006-11-17 01:27:00,2.15676,2.15676,2.15661,2.15667,11997405.0
2006-11-17 01:28:00,2.15664,2.15664,2.15644,2.15644,5419643.0
2006-11-17 01:29:00,2.15644,2.15644,2.15614,2.15622,11624653.0
2006-11-17 01:30:00,2.1562,2.1562,2.15586,2.15586,2055530.0
2006-11-17 01:31:00,2.15592,2.15612,2.15592,2.15612,5787203.0
2006-11-17 01:32:00,2.15615,2.15631,2.15584,2.15619,5389829.0
2006-11-17 01:33:00,2.1563,2.1563,2.15587,2.15598,2129121.0
2006-11-17 01:34:00,2.15578,2.15582,2.15575,2.15575,4871576.0
2006-11-17 01:35:00,2.15568,2.15568,2.15551,2.15568,6811906.0
2006-11-17 01:36:00,2.15563,2.15585,2.15563,2.15577,3846865.0
2006-11-17 01:37:00,2.15576,2.15577,2.15564,2.15577,2798403.0
2006-11-17 01:38:00,2.15585,2.15601,2.15554,2.15589,874440.0
2006-11-17 01:39:00,2.15591,2.15591,2.15566,2.15572,3708554.0
2006-11-17 01:40:00,2.15571,2.15584,2.15556,2.15584,20601922.0
2006-11-17 01:41:00,2.15595,2.15611,2.15564,2.15608,2213250.0
2006-11-17 01:42:00,2.15605,2.15609,2.15576,2.15592,2658250.0
2006-11-17 01:43:00,2.15582,2.15582,2.15559,2.15576,10750605.0
2006-11-17 01:45:00,2.15576,2.15576,2.15571,2.15571,391095.0
2006-11-17 01:46:00,2.15572,2.15586,2.15572,2.15583,13535456.0
2006-11-17 01:47:00,2.15572,2.15589,2.15572,2.15589,828456.0
2006-11-17 01:48:00,2.15597,2.15613,2.15566,2.15601,1900419.0
2006-11-17 01:49:00,2.15603,2.15603,2.15575,2.15591,4399326.0
2006-11-17 01:50:00,2.15602,2.15618,2.15571,2.15606,4240234.0
2006-11-17 01:51:00,2.15611,2.15611,2.15561,2.15601,6112133.0
2006-11-17 01:52:00,2.15605,2.15621,2.15574,2.15609,5756223.0
2006-11-17 01:54:00,2.15627,2.15643,2.15596,2.15631,1434066.0
2006-11-17 01:57:00,2.15621,2.15621,2.156,2.15608,469471.0
2006-11-17 01:59:00,2.15614,2.1563,2.15583,2.15618,7761276.0
2006-11-17 02:00:00,2.15675,2.1568,2.1566,2.1566,5851594.0
2006-11-17 02:01:00,2.15641,2.1565,2.15632,2.15636,4622039.0
2006-11-17 02:02:00,2.15596,2.15627,2.15596,2.15611,12093435.0
2006-11-17 02:03:00,2.15605,2.15605,2.15604,2.15604,308808.0
2006-11-17 02:04:00,2.15593,2.15595,2.15592,2.15592,897505.0
2006-11-17 02:05:00,2.15586,2.15586,2.15548,2.15548,1501662.0
2006-11-17 02:06:00,2.15538,2.1557,2.15538,2.1557,731415.0
2006-11-17 02:07:00,2.15569,2.15586,2.15569,2.15586,4080181.0
2006-11-17 02:08:00,2.156,2.156,2.15561,2.15591,5864978.0
2006-11-17 02:09:00,2.1559,2.15633,2.1559,2.15633,10378904.0
2006-11-17 02:10:00,2.15629,2.15629,2.15612,2.15612,1167427.0
2006-11-17 02:11:00,2.1561,2.15618,2.15601,2.15618,5502010.0
2006-11-17 02:12:00,2.15609,2.15611,2.15576,2.15576,1733832.0
2006-11-17 02:13:00,2.15568,2.15571,2.15537,2.15537,11658361.0
2006-11-17 02:14:00,2.15551,2.15583,2.15551,2.15559,1996616.0
2006-11-17 02:15:00,2.15561,2.15561,2.15537,2.15543,2862857.0
2006-11-17 02:16:00,2.15548,2.15587,2.15548,2.15587,2295297.0
2006-11-17 02:17:00,2.15571,2.15579,2.15524,2.15524,1665048.0
2006-11-17 02:18:00,2.15548,2.1556,2.15533,2.15557,5441312.0
2006-11-17 02:19:00,2.15559,2.15575,2.15543,2.15575,4383323.0
2006-11-17 02:20:00,2.15579,2.15591,2.15566,2.15566,3897925.0
2006-11-17 02:21:00,2.15563,2.15577,2.15563,2.15576,658396.0
2006-11-17 02:22:00,2.15572,2.15572,2.15554,2.15557,241019.0
2006-11-17 02:23:00,2.15552,2.15571,2.15539,2.15571,1087275.0
2006-11-17 02:24:00,2.15581,2.15615,2.15581,2.15615,6654524.0
2006-11-17 02:25:00,2.15603,2.15644,2.15603,2.15644,4396122.0
2006-11-17 02:26:00,2.1564,2.1564,2.1558,2.15604,11205299.0
2006-11-17 02:27:00,2.15616,2.15638,2.15616,2.15638,9676361.0
2006-11-17 02:28:00,2.15646,2.15675,2.15632,2.15641,7551868.0
2006-11-17 02:29:00,2.15642,2.15642,2.15616,2.15616,21362466.0
2006-11-17 02:30:00,2.15614,2.15614,2.15593,2.15593,8233454.0
2006-11-17 02:31:00,2.15592,2.15592,2.15572,2.15574,2703288.0
2006-11-17 02:32:00,2.15578,2.15578,2.1557,2.1557,450357.0
2006-11-17 02:33:00,2.15575,2.15586,2.15569,2.15586,2955039.0
2006-11-17 02:34:00,2.15612,2.15625,2.15612,2.15625,5128647.0
2006-11-17 02:35:00,2.15627,2.1564,2.15607,2.15607,8651130.0
2006-11-17 02:36:00,2.15606,2.15606,2.15581,2.15581,5612774.0
2006-11-17 02:37:00,2.15539,2.1557,2.15531,2.15531,8491877.0
2006-11-17 02:38:00,2.15537,2.15565,2.15526,2.15565,2344212.0
2006-11-17 02:39:00,2.1557,2.1557,2.15549,2.15549,4726421.0
2006-11-17 02:40:00,2.15541,2.15541,2.15515,2.15515,318040.0
2006-11-17 02:41:00,2.15529,2.15571,2.15529,2.15571,3972597.0
2006-11-17 02:42:00,2.15543,2.15543,2.15516,2.15516,73516.0
2006-11-17 02:43:00,2.15483,2.15483,2.15459,2.15459,4356056.0
2006-11-17 02:44:00,2.15476,2.15489,2.15476,2.15489,4817149.0
2006-11-17 02:45:00,2.15491,2.15501,2.15491,2.15497,3923075.0
2006-11-17 02:46:00,2.15488,2.15497,2.15488,2.15497,3821167.0
2006-11-17 02:47:00,2.1549,2.15507,2.15474,2.15507,4216543.0
2006-11-17 02:48:00,2.15535,2.15559,2.15535,2.15557,6662235.0
2006-11-17 02:49:00,2.15546,2.15556,2.15523,2.15523,1887822.0
2006-11-17 02:50:00,2.15482,2.15491,2.15469,2.15491,6225638.0
2006-11-17 02:51:00,2.15479,2.1549,2.15479,2.1549,6283435.0
2006-11-17 02:52:00,2.15485,2.15508,2.15478,2.15508,4925347.0
2006-11-17 02:53:00,2.15493,2.15555,2.15493,2.15531,18048347.0
2006-11-17 02:54:00,2.15526,2.15526,2.15509,2.15509,19662426.0
2006-11-17 02:55:00,2.15505,2.15505,2.15451,2.15451,5853186.0
2006-11-17 02:56:00,2.15471,2.15471,2.15453,2.15468,11314155.0
2006-11-17 02:57:00,2.15464,2.15469,2.15448,2.15465,6911903.0
2006-11-17 02:58:00,2.15465,2.15467,2.15457,2.15457,4621121.0
2006-11-17 02:59:00,2.15475,2.15529,2.15466,2.15529,19394147.0
2006-11-17 03:00:00,2.15544,2.15563,2.15544,2.15563,2571132.0
2006-11-17 03:01:00,2.15563,2.15578,2.15563,2.15575,1975947.0
2006-11-17 03:02:00,2.15571,2.15582,2.15571,2.15582,3402425.0
2006-11-17 03:03:00,2.15595,2.15627,2.15595,2.15598,4788081.0
2006-11-17 03:04:00,2.15594,2.15594,2.1556,2.1556,7173669.0
2006-11-17 03:06:00,2.15583,2.15608,2.15583,2.15594,2917253.0
2006-11-17 03:07:00,2.15596,2.15596,2.15583,2.15583,1756359.0
2006-11-17 03:09:00,2.15576,2.15576,2.15538,2.15538,7869558.0
2006-11-17 03:10:00,2.15536,2.15536,2.15529,2.15532,917329.0
2006-11-17 03:11:00,2.15532,2.15532,2.15519,2.15519,3999849.0
2006-11-17 03:12:00,2.15527,2.15535,2.15527,2.15535,1212192.0
2006-11-17 03:13:00,2.15537,2.15552,2.15537,2.15552,5528985.0
2006-11-17 03:14:00,2.15567,2.15567,2.1554,2.15556,1030552.0
2006-11-17 03:15:00,2.15556,2.1558,2.15556,2.1558,9027119.0
2006-11-17 03:16:00,2.15591,2.15591,2.15555,2.15568,7397852.0
2006-11-17 03:18:00,2.15568,2.15568,2.15554,2.1556,7623177.0
2006-11-17 03:20:00,2.15565,2.15568,2.15565,2.15568,422389.0
2006-11-17 03:21:00,2.15566,2.15574,2.15555,2.15574,589186.0
2006-11-17 03:22:00,2.15581,2.15594,2.15581,2.15594,3631600.0
2006-11-17 03:23:00,2.15601,2.15609,2.15599,2.15599,7815639.0
2006-11-17 03:24:00,2.15609,2.15609,2.15584,2.15589,3147627.0
2006-11-17 03:25:00,2.1558,2.1558,2.15557,2.1557,6791665.0
2006-11-17 03:26:00,2.15573,2.15595,2.15567,2.15595,2309083.0
2006-11-17 03:27:00,2.15599,2.15604,2.15588,2.15596,2535925.0
2006-11-17 03:29:00,2.15592,2.15612,2.15592,2.15612,6826521.0
2006-11-17 03:30:00,2.15611,2.15611,2.15598,2.15598,3724136.0
2006-11-17 03:31:00,2.15609,2.15626,2.15601,2.15626,14320032.0
2006-11-17 03:32:00,2.15632,2.15643,2.15623,2.15635,5119300.0
2006-11-17 03:33:00,2.15642,2.15646,2.15598,2.15613,6765381.0
2006-11-17 03:34:00,2.15614,2.15641,2.15614,2.15641,2706017.0
2006-11-17 03:35:00,2.15631,2.15631,2.15592,2.15592,3011956.0
2006-11-17 03:36:00,2.1559,2.15601,2.1559,2.15598,816161.0
2006-11-17 03:37:00,2.15587,2.15605,2.15562,2.15605,3040470.0
2006-11-17 03:38:00,2.15615,2.15647,2.15615,2.15647,1530898.0
2006-11-17 03:39:00,2.15647,2.15657,2.1563,2.1563,10764190.0
2006-11-17 03:40:00,2.15607,2.15607,2.15571,2.15587,1188139.0
2006-11-17 03:41:00,2.15586,2.15586,2.15562,2.15581,6960845.0
2006-11-17 03:42:00,2.15592,2.15592,2.15563,2.15568,1258201.0
2006-11-17 03:43:00,2.15585,2.15597,2.15584,2.15584,7088856.0
2006-11-17 03:44:00,2.15599,2.1561,2.15599,2.1561,464970.0
2006-11-17 03:45:00,2.15615,2.15617,2.15598,2.15613,7524254.0
2006-11-17 03:46:00,2.15618,2.15623,2.15606,2.15606,4473358.0
2006-11-17 03:47:00,2.15607,2.15607,2.15565,2.15565,2213115.0
2006-11-17 03:48:00,2.15575,2.15575,2.15562,2.15567,3775607.0
2006-11-17 03:49:00,2.15565,2.15585,2.1553,2.15585,4982765.0
2006-11-17 03:50:00,2.15592,2.15621,2.15592,2.15621,2121105.0
2006-11-17 03:51:00,2.15621,2.15621,2.1559,2.1559,3790457.0
2006-11-17 03:52:00,2.15588,2.15588,2.15541,2.15541,4694077.0
2006-11-17 03:53:00,2.15532,2.15542,2.15505,2.15505,12268504.0
2006-11-17 03:54:00,2.15502,2.15517,2.15502,2.15507,5683380.0
2006-11-17 03:55:00,2.155,2.155,2.15486,2.15486,4808339.0
2006-11-17 03:56:00,2.15485,2.15491,2.15464,2.15491,4160214.0
2006-11-17 03:57:00,2.15498,2.15521,2.15497,2.15521,1561964.0
2006-11-17 03:58:00,2.15517,2.15517,2.15471,2.15471,4504650.0
2006-11-17 03:59:00,2.15464,2.15464,2.15419,2.15429,5254326.0
2006-11-17 04:00:00,2.1544,2.1547,2.1544,2.15462,1925435.0
2006-11-17 04:01:00,2.15466,2.15472,2.15457,2.15472,961215.0
2006-11-17 04:02:00,2.1547,2.15473,2.15465,2.15473,631416.0
2006-11-17 04:03:00,2.15457,2.15487,2.15457,2.15487,1263562.0
2006-11-17 04:04:00,2.15486,2.15486,2.15479,2.15479,540685.0
2006-11-17 04:05:00,2.15483,2.15522,2.15483,2.15522,905539.0
2006-11-17 04:06:00,2.15511,2.15549,2.15511,2.15544,9195561.0
2006-11-17 04:07:00,2.15555,2.15555,2.15525,2.15525,3781172.0
2006-11-17 04:08:00,2.15523,2.15523,2.15464,2.15464,7580081.0
2006-11-17 04:09:00,2.15456,2.15456,2.1544,2.1544,1542485.0
2006-11-17 04:10:00,2.15427,2.15427,2.15407,2.1542,9676480.0
2006-11-17 04:11:00,2.15415,2.15415,2.15394,2.15409,6973251.0
2006-11-17 04:12:00,2.15411,2.15436,2.15411,2.15436,12346011.0
2006-11-17 04:13:00,2.15453,2.15473,2.15453,2.15473,9371656.0
2006-11-17 04:14:00,2.15448,2.1551,2.15448,2.1551,18361240.0
2006-11-17 04:16:00,2.15505,2.15505,2.15465,2.15465,5130575.0
2006-11-17 04:17:00,2.15469,2.15497,2.15469,2.15497,5356401.0
2006-11-17 04:18:00,2.15496,2.15496,2.1547,2.1547,12597268.0
2006-11-17 04:21:00,2.15471,2.15471,2.15439,2.15439,12317254.0
2006-11-17 04:22:00,2.15454,2.15458,2.15411,2.15458,13475542.0
2006-11-17 04:23:00,2.15441,2.155,2.15441,2.15473,13471323.0
2006-11-17 04:24:00,2.15474,2.15474,2.15447,2.15447,8411450.0
2006-11-17 04:25:00,2.15449,2.15464,2.15449,2.15464,968462.0
2006-11-17 04:26:00,2.15468,2.15496,2.15461,2.15461,4886826.0
2006-11-17 04:27:00,2.15459,2.15459,2.15412,2.15412,1697136.0
2006-11-17 04:28:00,2.15415,2.15415,2.15397,2.15397,1147089.0
2006-11-17 04:29:00,2.15405,2.15421,2.15405,2.15421,292679.0
2006-11-17 04:31:00,2.15427,2.1545,2.15427,2.15449,5567878.0
2006-11-17 04:32:00,2.15447,2.15447,2.15441,2.15441,549561.0
2006-11-17 04:33:00,2.15434,2.15436,2.15434,2.15436,7910387.0
2006-11-17 04:34:00,2.15434,2.15442,2.15431,2.15442,19965724.0
2006-11-17 04:35:00,2.15405,2.15446,2.15405,2.15434,16301763.0
2006-11-17 04:36:00,2.15438,2.15443,2.15432,2.15437,2690669.0
2006-11-17 04:37:00,2.15435,2.15438,2.15422,2.15424,2891656.0
2006-11-17 04:38:00,2.15434,2.15437,2.15426,2.15433,1511085.0
2006-11-17 04:39:00,2.15437,2.15444,2.15435,2.15444,1746582.0
2006-11-17 04:40:00,2.15444,2.15444,2.15396,2.15438,12276856.0
2006-11-17 04:41:00,2.15439,2.15439,2.15432,2.15435,9209498.0
2006-11-17 04:42:00,2.15432,2.15432,2.15412,2.15412,21642980.0
2006-11-17 04:43:00,2.15413,2.15427,2.15408,2.15427,6447611.0
2006-11-17 04:45:00,2.15426,2.15452,2.15417,2.15452,10210912.0
2006-11-17 04:47:00,2.15443,2.15485,2.15443,2.15485,1214402.0
2006-11-17 04:48:00,2.15492,2.15493,2.15471,2.15471,4108352.0
2006-11-17 04:51:00,2.15456,2.15458,2.15437,2.15437,9769082.0
2006-11-17 04:52:00,2.15441,2.15468,2.15422,2.15468,2850835.0
2006-11-17 04:54:00,2.15463,2.15484,2.15463,2.15484,2945149.0
2006-11-17 04:55:00,2.15467,2.1548,2.1543,2.15476,16187499.0
2006-11-17 04:56:00,2.15347,2.15524,2.15347,2.15524,2370690.0
2006-11-17 04:57:00,2.1552,2.15547,2.15515,2.15547,6915532.0
2006-11-17 04:58:00,2.1554,2.15561,2.1554,2.15561,11421367.0
2006-11-17 04:59:00,2.15549,2.15586,2.15549,2.15586,5895701.0
2006-11-17 05:00:00,2.15567,2.1558,2.15562,2.15562,7055954.0
2006-11-17 05:01:00,2.15575,2.15575,2.15542,2.15542,3392456.0
2006-11-17 05:02:00,2.15549,2.15571,2.15549,2.15571,7260042.0
2006-11-17 05:03:00,2.15556,2.15566,2.15556,2.15559,4919443.0
2006-11-17 05:04:00,2.15554,2.15563,2.15554,2.15563,187173.0
2006-11-17 05:05:00,2.15571,2.15604,2.15571,2.15604,797322.0
2006-11-17 05:06:00,2.15606,2.15606,2.15585,2.15585,916722.0
2006-11-17 05:07:00,2.15585,2.15595,2.15585,2.15595,2405645.0
2006-11-17 05:08:00,2.15589,2.15589,2.15569,2.15569,333689.0
2006-11-17 05:09:00,2.15572,2.15608,2.15568,2.15608,7402649.0
2006-11-17 05:10:00,2.1561,2.15645,2.1561,2.15645,6448688.0
2006-11-17 05:11:00,2.15624,2.15625,2.15605,2.15605,6611662.0
2006-11-17 05:12:00,2.1561,2.1567,2.1561,2.1567,2763522.0
2006-11-17 05:13:00,2.15665,2.15665,2.15635,2.15635,278277.0
2006-11-17 05:14:00,2.15648,2.15648,2.15624,2.15624,3881041.0
2006-11-17 05:15:00,2.15608,2.15612,2.15608,2.15612,256141.0
2006-11-17 05:16:00,2.1561,2.1561,2.1559,2.1559,2896151.0
2006-11-17 05:18:00,2.15596,2.15596,2.15549,2.15566,13819837.0
2006-11-17 05:19:00,2.15569,2.15577,2.15564,2.15566,1664262.0
2006-11-17 05:20:00,2.15579,2.15579,2.15561,2.15573,4549366.0
2006-11-17 05:21:00,2.15571,2.15589,2.15571,2.15582,8364148.0
2006-11-17 05:22:00,2.15594,2.15594,2.15578,2.15593,7657879.0
2006-11-17 05:23:00,2.15604,2.15631,2.156,2.15631,12319409.0
2006-11-17 05:24:00,2.15646,2.15687,2.15644,2.15687,7327833.0
2006-11-17 05:26:00,2.15691,2.15693,2.15664,2.15664,3406128.0
2006-11-17 05:27:00,2.15659,2.15659,2.15631,2.15631,4347833.0
2006-11-17 05:28:00,2.15628,2.15628,2.15611,2.15611,4271784.0
2006-11-17 05:29:00,2.15618,2.15629,2.15607,2.15623,3795084.0
2006-11-17 05:30:00,2.15637,2.15647,2.15637,2.15647,3526851.0
2006-11-17 05:31:00,2.15633,2.15644,2.15617,2.15617,1471784.0
2006-11-17 05:32:00,2.15614,2.15614,2.1557,2.15574,1864164.0
2006-11-17 05:33:00,2.15576,2.1559,2.15576,2.1559,2943328.0
2006-11-17 05:34:00,2.15588,2.15589,2.15568,2.15589,683619.0
2006-11-17 05:35:00,2.15555,2.15603,2.15555,2.156,7143412.0
2006-11-17 05:36:00,2.156,2.156,2.15572,2.1559,5902509.0
2006-11-17 05:40:00,2.15607,2.15617,2.15606,2.15617,8977197.0
2006-11-17 05:41:00,2.15615,2.15615,2.15591,2.15595,1509954.0
2006-11-17 05:42:00,2.15594,2.15597,2.15574,2.15597,4175112.0
2006-11-17 05:43:00,2.15598,2.15618,2.15598,2.15618,602752.0
2006-11-17 05:44:00,2.1563,2.15655,2.1563,2.15633,1705747.0
2006-11-17 05:45:00,2.15633,2.15633,2.15618,2.15618,3199319.0
2006-11-17 05:46:00,2.15614,2.15614,2.15596,2.15596,1484121.0
2006-11-17 05:48:00,2.15579,2.15584,2.15579,2.15582,767152.0
2006-11-17 05:49:00,2.15585,2.15585,2.15567,2.15583,2176289.0
2006-11-17 05:50:00,2.15585,2.1561,2.15575,2.1561,589251.0
2006-11-17 05:51:00,2.15626,2.15655,2.15626,2.15642,3148209.0
2006-11-17 05:52:00,2.1562,2.15628,2.15612,2.15628,813915.0
2006-11-17 05:53:00,2.15656,2.15673,2.15631,2.15631,4527482.0
2006-11-17 05:54:00,2.15615,2.15615,2.15586,2.15602,13372217.0
2006-11-17 05:55:00,2.15604,2.15618,2.15593,2.15618,6987282.0
2006-11-17 05:57:00,2.15618,2.15669,2.15618,2.15669,9402676.0
2006-11-17 05:58:00,2.15644,2.15644,2.1562,2.15622,12096357.0
2006-11-17 05:59:00,2.15628,2.15628,2.15619,2.15625,5377926.0
2006-11-17 06:00:00,2.15624,2.15628,2.1562,2.1562,6982015.0
2006-11-17 06:01:00,2.15614,2.15614,2.15609,2.15609,6788228.0
2006-11-17 06:02:00,2.15597,2.15612,2.15597,2.15612,2039207.0
2006-11-17 06:03:00,2.15608,2.15655,2.15608,2.15655,4617589.0
2006-11-17 06:04:00,2.15676,2.15682,2.15645,2.15645,794984.0
2006-11-17 06:05:00,2.15641,2.15641,2.15605,2.15609,3945857.0
2006-11-17 06:06:00,2.15602,2.15627,2.15599,2.15627,5663057.0
2006-11-17 06:08:00,2.15645,2.15666,2.15632,2.15632,2885146.0
2006-11-17 06:09:00,2.15595,2.15597,2.1558,2.15593,16143490.0
2006-11-17 06:10:00,2.1559,2.1559,2.15583,2.15583,896118.0
2006-11-17 06:11:00,2.15585,2.15593,2.15585,2.15589,4492884.0
2006-11-17 06:12:00,2.15574,2.15574,2.15543,2.15543,920803.0
2006-11-17 06:13:00,2.15554,2.15562,2.15543,2.15543,11918777.0
2006-11-17 06:14:00,2.15532,2.15544,2.15524,2.15524,3816281.0
2006-11-17 06:15:00,2.15515,2.15515,2.15495,2.15495,4094874.0
2006-11-17 06:16:00,2.15493,2.15501,2.15478,2.15478,5640801.0
2006-11-17 06:17:00,2.1547,2.1547,2.15446,2.15458,4501374.0
2006-11-17 06:18:00,2.15445,2.15467,2.15445,2.15466,2396480.0
2006-11-17 06:19:00,2.15462,2.15462,2.15436,2.15452,2290674.0
2006-11-17 06:20:00,2.15445,2.15458,2.15445,2.15454,4055937.0
2006-11-17 06:21:00,2.15438,2.15461,2.15438,2.15454,2368583.0
2006-11-17 06:22:00,2.15448,2.15448,2.15434,2.15434,2209218.0
2006-11-17 06:23:00,2.15437,2.15452,2.15434,2.15434,2236876.0
2006-11-17 06:24:00,2.15452,2.15455,2.15439,2.15453,3725361.0
2006-11-17 06:25:00,2.15452,2.1547,2.15446,2.1547,14447980.0
2006-11-17 06:26:00,2.15471,2.1553,2.15471,2.15504,6963760.0
2006-11-17 06:27:00,2.15498,2.15499,2.15475,2.15475,5772447.0
2006-11-17 06:28:00,2.15482,2.15498,2.15482,2.15498,282287.0
2006-11-17 06:29:00,2.15495,2.15495,2.1547,2.1547,2047209.0
2006-11-17 06:30:00,2.15484,2.15484,2.15438,2.15441,3664160.0
2006-11-17 06:31:00,2.15445,2.15466,2.15425,2.15439,15232412.0
2006-11-17 06:32:00,2.15429,2.15429,2.15423,2.15426,7741928.0
2006-11-17 06:33:00,2.15419,2.15419,2.15369,2.15407,5220408.0
2006-11-17 06:34:00,2.15411,2.15415,2.15409,2.15409,980193.0
2006-11-17 06:35:00,2.15414,2.15427,2.15404,2.15427,2594435.0
2006-11-17 06:36:00,2.15433,2.15433,2.15403,2.15403,1515819.0
2006-11-17 06:37:00,2.15408,2.15443,2.154,2.15443,5990636.0
2006-11-17 06:38:00,2.15451,2.15499,2.15451,2.15485,5409168.0
2006-11-17 06:39:00,2.15479,2.15479,2.15458,2.15458,3737894.0
2006-11-17 06:40:00,2.15455,2.15455,2.15425,2.15425,1653049.0
2006-11-17 06:41:00,2.15418,2.15418,2.15387,2.15394,3255757.0
2006-11-17 06:42:00,2.15395,2.15406,2.15395,2.15404,4022066.0
2006-11-17 06:43:00,2.15378,2.15409,2.15378,2.15409,5101442.0
2006-11-17 06:44:00,2.15404,2.15432,2.154,2.15432,7928339.0
2006-11-17 06:45:00,2.15422,2.15454,2.15422,2.15454,8078511.0
2006-11-17 06:46:00,2.15445,2.15445,2.15397,2.15397,7394198.0
2006-11-17 06:47:00,2.15394,2.15395,2.15387,2.15388,6012677.0
2006-11-17 06:48:00,2.15399,2.15432,2.15399,2.15432,1017065.0
2006-11-17 06:49:00,2.15436,2.15465,2.15432,2.15465,810450.0
2006-11-17 06:50:00,2.15459,2.15464,2.1545,2.1545,3501768.0
2006-11-17 06:51:00,2.15446,2.15448,2.15376,2.15418,1998596.0
2006-11-17 06:52:00,2.15413,2.15413,2.15382,2.15404,2692393.0
2006-11-17 06:54:00,2.15405,2.15422,2.15399,2.15406,750885.0
2006-11-17 06:55:00,2.15417,2.15427,2.15412,2.15423,1629651.0
2006-11-17 06:56:00,2.15418,2.15419,2.15411,2.15411,8999066.0
2006-11-17 06:57:00,2.1541,2.15418,2.15403,2.15418,4679769.0
2006-11-17 06:58:00,2.15411,2.15411,2.15401,2.15401,458035.0
2006-11-17 06:59:00,2.1541,2.15426,2.1541,2.1541,3610524.0
2006-11-17 07:00:00,2.15421,2.15435,2.15421,2.15435,11454652.0
2006-11-17 07:01:00,2.15434,2.15442,2.15424,2.1544,2809395.0
2006-11-17 07:02:00,2.15428,2.15443,2.15428,2.15428,9839065.0
2006-11-17 07:03:00,2.15415,2.15415,2.15407,2.15407,3474897.0
2006-11-17 07:04:00,2.15422,2.1544,2.15396,2.15421,4398502.0
2006-11-17 07:05:00,2.15405,2.15405,2.1538,2.1538,4846366.0
2006-11-17 07:06:00,2.15377,2.15377,2.15354,2.15354,3395399.0
2006-11-17 07:07:00,2.15338,2.15351,2.15322,2.15351,14116758.0
2006-11-17 07:08:00,2.15365,2.15387,2.15365,2.15387,4496967.0
2006-11-17 07:09:00,2.15385,2.1539,2.15375,2.15377,13168491.0
2006-11-17 07:10:00,2.15369,2.15387,2.15235,2.15376,4561681.0
2006-11-17 07:11:00,2.15374,2.1538,2.15335,2.15376,14014308.0
2006-11-17 07:12:00,2.15379,2.15401,2.15379,2.15401,249681.0
2006-11-17 07:13:00,2.15409,2.15435,2.15409,2.15435,144325.0
2006-11-17 07:14:00,2.15439,2.1546,2.15439,2.1546,5878796.0
2006-11-17 07:15:00,2.15455,2.15455,2.15415,2.15424,6145240.0
2006-11-17 07:16:00,2.15422,2.15422,2.15388,2.15409,3393133.0
2006-11-17 07:18:00,2.15405,2.15437,2.15405,2.15437,2233482.0
2006-11-17 07:19:00,2.15437,2.15452,2.15431,2.15449,6316078.0
2006-11-17 07:20:00,2.15441,2.15442,2.15423,2.15423,1523315.0
2006-11-17 07:21:00,2.15416,2.15439,2.15416,2.15439,2116934.0
2006-11-17 07:22:00,2.15435,2.1544,2.15425,2.15434,3063739.0
2006-11-17 07:23:00,2.1543,2.1543,2.15422,2.15425,5979543.0
2006-11-17 07:24:00,2.15416,2.15416,2.15397,2.15397,3517606.0
2006-11-17 07:26:00,2.15395,2.15395,2.15349,2.15386,11228320.0
2006-11-17 07:27:00,2.15391,2.15398,2.15391,2.15394,2005735.0
2006-11-17 07:28:00,2.15396,2.15396,2.15355,2.15355,3663182.0
2006-11-17 07:29:00,2.1537,2.15405,2.15359,2.15405,12632350.0
2006-11-17 07:30:00,2.15425,2.15442,2.15406,2.15406,14891482.0
2006-11-17 07:31:00,2.15413,2.15413,2.15386,2.15386,4815552.0
2006-11-17 07:32:00,2.15369,2.15373,2.15358,2.15366,3400822.0
2006-11-17 07:33:00,2.15364,2.15364,2.15346,2.1536,2161006.0
2006-11-17 07:34:00,2.15362,2.15362,2.15339,2.15358,1477340.0
2006-11-17 07:35:00,2.15351,2.15356,2.15348,2.15356,17267358.0
2006-11-17 07:36:00,2.15357,2.15381,2.15353,2.15381,4656996.0
2006-11-17 07:37:00,2.15396,2.15404,2.15396,2.15404,672501.0
2006-11-17 07:38:00,2.15417,2.15434,2.15415,2.15428,19355546.0
2006-11-17 07:39:00,2.15426,2.15426,2.1542,2.1542,1010498.0
2006-11-17 07:40:00,2.15421,2.15431,2.15414,2.15419,949958.0
2006-11-17 07:41:00,2.15424,2.1543,2.15419,2.15422,4597487.0
2006-11-17 07:42:00,2.15426,2.15449,2.15424,2.15449,634188.0
2006-11-17 07:43:00,2.15442,2.15442,2.15404,2.15404,935250.0
2006-11-17 07:44:00,2.15405,2.15409,2.15405,2.15409,496595.0
2006-11-17 07:45:00,2.15408,2.15429,2.15405,2.1541,3533558.0
2006-11-17 07:46:00,2.15415,2.15423,2.15415,2.15416,3811605.0
2006-11-17 07:47:00,2.15416,2.15416,2.15391,2.15391,1767902.0
2006-11-17 07:48:00,2.15395,2.15401,2.15383,2.15388,4209328.0
2006-11-17 07:49:00,2.15389,2.15389,2.15363,2.15372,803355.0
2006-11-17 07:50:00,2.15372,2.15413,2.15372,2.15413,9306223.0
2006-11-17 07:51:00,2.1542,2.15433,2.15419,2.15433,10518132.0
2006-11-17 07:52:00,2.15445,2.15451,2.15425,2.15451,1244488.0
2006-11-17 07:53:00,2.15453,2.15462,2.15447,2.15447,948937.0
2006-11-17 07:54:00,2.15458,2.15458,2.15436,2.15437,16693431.0
2006-11-17 07:56:00,2.1542,2.15429,2.1542,2.15429,266553.0
2006-11-17 07:57:00,2.15405,2.15405,2.15377,2.15377,920893.0
2006-11-17 07:58:00,2.15383,2.15398,2.15368,2.15398,7897200.0
2006-11-17 07:59:00,2.1539,2.1541,2.15377,2.1541,1362190.0
2006-11-17 08:00:00,2.15409,2.15425,2.15394,2.15425,2905807.0
2006-11-17 08:01:00,2.15417,2.15434,2.15417,2.1542,7164909.0
2006-11-17 08:02:00,2.15408,2.15414,2.15404,2.15404,15133287.0
2006-11-17 08:03:00,2.15405,2.15413,2.15399,2.15409,15081740.0
2006-11-17 08:04:00,2.15405,2.15405,2.15381,2.15396,3090215.0
2006-11-17 08:05:00,2.15384,2.15408,2.15379,2.15408,1397257.0
2006-11-17 08:06:00,2.15411,2.15458,2.15411,2.15435,16876522.0
2006-11-17 08:07:00,2.154,2.15409,2.15391,2.15409,11786832.0
2006-11-17 08:08:00,2.15411,2.15429,2.15411,2.15429,339685.0
2006-11-17 08:09:00,2.15449,2.15468,2.15449,2.15451,12518521.0
2006-11-17 08:10:00,2.15461,2.15469,2.15448,2.15448,9731801.0
2006-11-17 08:11:00,2.15419,2.15419,2.15407,2.1541,8161785.0
2006-11-17 08:12:00,2.15405,2.15407,2.15379,2.15379,4571804.0
2006-11-17 08:13:00,2.15372,2.15372,2.15364,2.15364,413403.0
2006-11-17 08:14:00,2.15357,2.15383,2.15357,2.15373,8910944.0
2006-11-17 08:15:00,2.15376,2.15411,2.15376,2.15411,4182505.0
2006-11-17 08:16:00,2.15423,2.15423,2.15403,2.15411,6460169.0
2006-11-17 08:17:00,2.15403,2.1541,2.15403,2.15404,1568871.0
2006-11-17 08:18:00,2.15398,2.15402,2.15398,2.15402,12176225.0
2006-11-17 08:19:00,2.15403,2.15408,2.15393,2.15393,6147447.0
2006-11-17 08:20:00,2.15402,2.15409,2.15384,2.15384,1273272.0
2006-11-17 08:21:00,2.1539,2.15425,2.15385,2.15425,4409443.0
2006-11-17 08:22:00,2.15434,2.15484,2.15431,2.15456,9388845.0
2006-11-17 08:23:00,2.15414,2.15449,2.15414,2.15416,1799059.0
2006-11-17 08:24:00,2.15429,2.15452,2.15429,2.15452,10703621.0
2006-11-17 08:25:00,2.15437,2.15452,2.15435,2.15448,5008184.0
2006-11-17 08:26:00,2.15447,2.15447,2.1544,2.1544,7823196.0
2006-11-17 08:27:00,2.15434,2.15434,2.15421,2.15421,2897354.0
2006-11-17 08:28:00,2.15399,2.1544,2.15399,2.1544,5682353.0
2006-11-17 08:29:00,2.15439,2.1545,2.15436,2.1545,3370001.0
2006-11-17 08:30:00,2.15454,2.15466,2.15451,2.15453,3839431.0
2006-11-17 08:32:00,2.15408,2.15455,2.15408,2.15447,7353000.0
2006-11-17 08:33:00,2.15435,2.15456,2.15423,2.15423,1278689.0
2006-11-17 08:34:00,2.15437,2.15474,2.15437,2.15474,6977216.0
2006-11-17 08:35:00,2.15457,2.15457,2.1544,2.1544,187786.0
2006-11-17 08:36:00,2.15425,2.15425,2.15403,2.15406,21403250.0
2006-11-17 08:37:00,2.15411,2.15426,2.15411,2.15426,7192991.0
2006-11-17 08:38:00,2.15436,2.15452,2.15436,2.15444,2744040.0
2006-11-17 08:39:00,2.15403,2.15448,2.15403,2.15447,17068339.0
2006-11-17 08:40:00,2.15468,2.1549,2.15468,2.1549,605245.0
2006-11-17 08:41:00,2.15492,2.15508,2.15491,2.155,1464557.0
2006-11-17 08:42:00,2.155,2.15504,2.15478,2.15478,4313038.0
2006-11-17 08:43:00,2.15474,2.15474,2.15452,2.15464,5856921.0
2006-11-17 08:44:00,2.15469,2.15475,2.15452,2.15471,3923535.0
2006-11-17 08:45:00,2.15461,2.15487,2.15461,2.1547,5281316.0
2006-11-17 08:46:00,2.15486,2.1549,2.1548,2.15483,3551130.0
2006-11-17 08:47:00,2.15479,2.15487,2.15472,2.15482,12628949.0
2006-11-17 08:48:00,2.15489,2.15497,2.15489,2.15497,546277.0
2006-11-17 08:49:00,2.15495,2.15497,2.15485,2.15486,2479276.0
2006-11-17 08:50:00,2.15472,2.15486,2.1547,2.15473,10922064.0
2006-11-17 08:51:00,2.15482,2.15516,2.15482,2.15516,7501419.0
2006-11-17 08:52:00,2.15524,2.15539,2.1552,2.1552,7963759.0
2006-11-17 08:53:00,2.15513,2.15525,2.1551,2.15525,5013344.0
2006-11-17 08:54:00,2.15523,2.15547,2.15523,2.15547,13709558.0
2006-11-17 08:55:00,2.15554,2.15567,2.15543,2.1556,17866338.0
2006-11-17 08:56:00,2.15551,2.15553,2.15537,2.15541,10043572.0
2006-11-17 08:57:00,2.15526,2.15542,2.15526,2.15539,6463583.0
2006-11-17 08:58:00,2.15534,2.15534,2.15523,2.15524,7883278.0
2006-11-17 08:59:00,2.15526,2.15535,2.15526,2.15526,655623.0
2006-11-17 09:00:00,2.15545,2.15556,2.15536,2.15536,7558734.0
2006-11-17 09:01:00,2.15527,2.15553,2.15527,2.15551,4970030.0
2006-11-17 09:02:00,2.15569,2.15571,2.15562,2.15568,24019751.0
2006-11-17 09:03:00,2.15576,2.15594,2.15576,2.15581,800519.0
2006-11-17 09:04:00,2.15577,2.156,2.15577,2.15593,4064223.0
2006-11-17 09:05:00,2.15602,2.15602,2.15579,2.15597,8261721.0
2006-11-17 09:06:00,2.15592,2.15597,2.15581,2.15592,13076420.0
2006-11-17 09:07:00,2.15592,2.15605,2.15585,2.15585,12241257.0
2006-11-17 09:08:00,2.15582,2.15602,2.15582,2.15602,13520155.0
2006-11-17 09:09:00,2.15619,2.15645,2.15619,2.15645,4692165.0
2006-11-17 09:10:00,2.15649,2.15657,2.15619,2.15619,1282146.0
2006-11-17 09:11:00,2.15625,2.15647,2.15625,2.15647,9288908.0
2006-11-17 09:12:00,2.15654,2.15654,2.15635,2.15644,2414916.0
2006-11-17 09:13:00,2.15644,2.15647,2.15627,2.15634,7629764.0
2006-11-17 09:14:00,2.1563,2.1563,2.15609,2.15609,9753324.0
2006-11-17 09:15:00,2.15615,2.15629,2.15615,2.15623,15490473.0
2006-11-17 09:16:00,2.15616,2.15616,2.15573,2.15573,3227029.0
2006-11-17 09:17:00,2.15568,2.15568,2.15482,2.15482,8467964.0
2006-11-17 09:18:00,2.15498,2.1551,2.15492,2.15492,5617163.0
2006-11-17 09:19:00,2.1549,2.155,2.15459,2.15494,7336259.0
2006-11-17 09:20:00,2.15498,2.15507,2.15492,2.15496,2480019.0
2006-11-17 09:21:00,2.15501,2.15504,2.15482,2.15504,10728487.0
2006-11-17 09:22:00,2.15509,2.15509,2.1548,2.15483,2358796.0
2006-11-17 09:23:00,2.15485,2.15487,2.15471,2.15483,1404194.0
2006-11-17 09:24:00,2.15483,2.15493,2.1548,2.15493,9918521.0
2006-11-17 09:26:00,2.15497,2.15498,2.15484,2.15484,2593907.0
2006-11-17 09:27:00,2.15487,2.1549,2.15474,2.15476,6953335.0
2006-11-17 09:28:00,2.1549,2.15514,2.1549,2.15514,2112217.0
2006-11-17 09:29:00,2.15517,2.1552,2.155,2.15503,3720624.0
2006-11-17 09:30:00,2.15501,2.1551,2.1549,2.1549,3685407.0
2006-11-17 09:31:00,2.15497,2.15497,2.15481,2.1549,5935309.0
2006-11-17 09:32:00,2.1548,2.1548,2.15414,2.15414,5266349.0
2006-11-17 09:33:00,2.15399,2.15399,2.15377,2.15387,4859066.0
2006-11-17 09:34:00,2.1539,2.15397,2.15344,2.15375,22486615.0
2006-11-17 09:35:00,2.15383,2.15404,2.15383,2.1539,965321.0
2006-11-17 09:36:00,2.15379,2.15379,2.15329,2.15329,6200832.0
2006-11-17 09:37:00,2.15313,2.15313,2.15276,2.15276,2863082.0
2006-11-17 09:38:00,2.15262,2.15302,2.15262,2.15302,2120072.0
2006-11-17 09:39:00,2.15305,2.15329,2.15294,2.15329,16848242.0
2006-11-17 09:40:00,2.15332,2.15349,2.15324,2.15349,10111382.0
2006-11-17 09:41:00,2.15349,2.15363,2.15332,2.15363,3643668.0
2006-11-17 09:42:00,2.15327,2.15372,2.15327,2.15364,6743608.0
2006-11-17 09:43:00,2.15362,2.15401,2.15362,2.15401,41762173.0
2006-11-17 09:44:00,2.1539,2.15395,2.15375,2.15375,19152029.0
2006-11-17 09:45:00,2.15367,2.15367,2.15346,2.15346,5101182.0
2006-11-17 09:46:00,2.15351,2.15363,2.15336,2.15336,7049866.0
2006-11-17 09:47:00,2.15345,2.15345,2.15329,2.1533,4160447.0
2006-11-17 09:48:00,2.15326,2.15326,2.15293,2.15317,16615970.0
2006-11-17 09:49:00,2.15326,2.15345,2.15326,2.15338,5173969.0
2006-11-17 09:50:00,2.15352,2.15361,2.15351,2.15356,13060809.0
2006-11-17 09:51:00,2.15353,2.15353,2.15327,2.15348,21588705.0
2006-11-17 09:52:00,2.15352,2.15369,2.15351,2.1536,12413529.0
2006-11-17 09:53:00,2.15362,2.15362,2.15344,2.15346,5471968.0
2006-11-17 09:54:00,2.15348,2.15351,2.15333,2.15336,1078551.0
2006-11-17 09:55:00,2.15338,2.15338,2.15302,2.15302,4596411.0
2006-11-17 09:56:00,2.15311,2.15313,2.15305,2.15309,1829034.0
2006-11-17 09:57:00,2.15317,2.15317,2.15298,2.15299,13568048.0
2006-11-17 09:58:00,2.15293,2.15293,2.15258,2.15271,3120673.0
2006-11-17 09:59:00,2.15266,2.15277,2.1526,2.1526,9862537.0
2006-11-17 10:00:00,2.15246,2.15246,2.15167,2.15167,808219.0
2006-11-17 10:01:00,2.15157,2.15157,2.15112,2.15112,2360153.0
2006-11-17 10:02:00,2.15096,2.15096,2.15045,2.15074,2853708.0
2006-11-17 10:03:00,2.15082,2.15098,2.15074,2.15074,3229506.0
2006-11-17 10:04:00,2.15048,2.15054,2.15043,2.15054,4610774.0
2006-11-17 10:05:00,2.15069,2.15103,2.15069,2.15103,1897571.0
2006-11-17 10:06:00,2.15092,2.15092,2.1504,2.1504,12588974.0
2006-11-17 10:07:00,2.15098,2.15128,2.15098,2.15128,5626148.0
2006-11-17 10:08:00,2.1512,2.1512,2.15086,2.15086,11627747.0
2006-11-17 10:09:00,2.15082,2.15093,2.15076,2.15085,15030401.0
2006-11-17 10:10:00,2.15086,2.15086,2.15046,2.15046,7513270.0
2006-11-17 10:11:00,2.15037,2.15057,2.15037,2.15049,3367980.0
2006-11-17 10:12:00,2.15053,2.15069,2.15053,2.15069,5404903.0
2006-11-17 10:13:00,2.15069,2.15113,2.15056,2.15113,3947966.0
2006-11-17 10:14:00,2.15137,2.15148,2.15123,2.15123,13015949.0
2006-11-17 10:15:00,2.1514,2.15158,2.1514,2.15148,4239300.0
2006-11-17 10:16:00,2.15139,2.15144,2.15099,2.15123,1658248.0
2006-11-17 10:17:00,2.1511,2.1513,2.15091,2.1513,7563852.0
2006-11-17 10:18:00,2.15145,2.15178,2.15145,2.15174,1360649.0
2006-11-17 10:19:00,2.15162,2.15176,2.15153,2.15153,7475951.0
2006-11-17 10:20:00,2.15154,2.15198,2.15151,2.15198,3437328.0
2006-11-17 10:21:00,2.15196,2.15237,2.15196,2.15237,5054777.0
2006-11-17 10:22:00,2.15263,2.1527,2.15257,2.15257,5255481.0
2006-11-17 10:23:00,2.15241,2.15241,2.15207,2.15207,7157920.0
2006-11-17 10:24:00,2.15203,2.15207,2.15191,2.15191,3209581.0
2006-11-17 10:25:00,2.15186,2.15207,2.15186,2.15207,9252415.0
2006-11-17 10:26:00,2.15209,2.15209,2.15172,2.15186,727221.0
2006-11-17 10:27:00,2.15181,2.15185,2.15163,2.15182,10016749.0
2006-11-17 10:28:00,2.15168,2.15196,2.15168,2.15196,8392497.0
2006-11-17 10:29:00,2.1521,2.1525,2.1521,2.15247,6800618.0
2006-11-17 10:30:00,2.15265,2.1527,2.1525,2.15252,1433660.0
2006-11-17 10:31:00,2.15256,2.15264,2.15255,2.15255,2447243.0
2006-11-17 10:32:00,2.15261,2.15293,2.1525,2.15288,9757840.0
2006-11-17 10:33:00,2.15303,2.15315,2.15295,2.15315,10253305.0
2006-11-17 10:34:00,2.15321,2.15351,2.15321,2.15351,6835792.0
2006-11-17 10:35:00,2.15365,2.15383,2.15362,2.15383,13796732.0
2006-11-17 10:36:00,2.15364,2.15364,2.15338,2.15338,3895930.0
2006-11-17 10:37:00,2.15316,2.15316,2.15261,2.15271,18820593.0
2006-11-17 10:38:00,2.15272,2.15307,2.15272,2.15284,1942627.0
2006-11-17 10:39:00,2.15289,2.15298,2.15279,2.15298,6315343.0
2006-11-17 10:40:00,2.15292,2.15335,2.15292,2.15335,11033884.0
2006-11-17 10:41:00,2.15344,2.15365,2.15341,2.15365,2806696.0
2006-11-17 10:42:00,2.15404,2.15434,2.15382,2.15382,5274346.0
2006-11-17 10:43:00,2.15379,2.15383,2.15344,2.15372,4181980.0
2006-11-17 10:44:00,2.1536,2.15382,2.1536,2.15364,8169273.0
2006-11-17 10:45:00,2.15358,2.15368,2.15342,2.15368,1872097.0
2006-11-17 10:46:00,2.15363,2.15375,2.15354,2.15375,4845883.0
2006-11-17 10:47:00,2.15383,2.15397,2.15378,2.15378,4708941.0
2006-11-17 10:48:00,2.15346,2.15346,2.15322,2.15322,11943120.0
2006-11-17 10:49:00,2.15338,2.15349,2.15333,2.15347,3962936.0
2006-11-17 10:50:00,2.15345,2.15361,2.15343,2.15358,2583110.0
2006-11-17 10:51:00,2.15335,2.15353,2.15307,2.15352,6402723.0
2006-11-17 10:52:00,2.15372,2.15388,2.15367,2.15388,2616630.0
2006-11-17 10:53:00,2.15395,2.1542,2.15395,2.1542,13047904.0
2006-11-17 10:54:00,2.15418,2.15436,2.15417,2.15436,4272411.0
2006-11-17 10:55:00,2.15443,2.15453,2.15437,2.15448,10190218.0
2006-11-17 10:56:00,2.15445,2.15462,2.15439,2.15446,6031466.0
2006-11-17 10:57:00,2.15432,2.15438,2.15417,2.15417,7289284.0
2006-11-17 10:58:00,2.15417,2.15423,2.1541,2.15417,19616339.0
2006-11-17 10:59:00,2.15408,2.15432,2.15385,2.15432,3671945.0
2006-11-17 11:00:00,2.15436,2.1547,2.15435,2.1547,2977951.0
2006-11-17 11:01:00,2.15447,2.15461,2.15412,2.15455,16728385.0
2006-11-17 11:02:00,2.15447,2.15448,2.1544,2.1544,9633419.0
2006-11-17 11:03:00,2.15447,2.15447,2.15434,2.15434,1602701.0
2006-11-17 11:04:00,2.15422,2.15424,2.15411,2.15422,6121513.0
2006-11-17 11:05:00,2.15414,2.15423,2.1539,2.1539,5590016.0
2006-11-17 11:06:00,2.15371,2.15379,2.15367,2.15379,3904343.0
2006-11-17 11:07:00,2.15377,2.15388,2.15374,2.15382,4538423.0
2006-11-17 11:08:00,2.1538,2.1538,2.15338,2.15366,4373787.0
2006-11-17 11:09:00,2.15359,2.15359,2.15331,2.15331,1286557.0
2006-11-17 11:10:00,2.15341,2.15376,2.15341,2.15376,8113986.0
2006-11-17 11:11:00,2.15375,2.15396,2.15369,2.15369,15261209.0
2006-11-17 11:12:00,2.15331,2.15332,2.15305,2.15305,2667016.0
2006-11-17 11:13:00,2.15298,2.1537,2.15298,2.1537,4931982.0
2006-11-17 11:14:00,2.15368,2.15418,2.15368,2.15407,3500886.0
2006-11-17 11:15:00,2.15416,2.15468,2.15407,2.15468,14014884.0
2006-11-17 11:16:00,2.15485,2.15494,2.15485,2.15487,2398319.0
2006-11-17 11:17:00,2.15484,2.15487,2.1547,2.15487,19760330.0
2006-11-17 11:18:00,2.15502,2.15514,2.15486,2.15486,2084591.0
2006-11-17 11:19:00,2.15478,2.15482,2.15467,2.15473,3323271.0
2006-11-17 11:20:00,2.15484,2.15504,2.15483,2.15504,8909732.0
2006-11-17 11:21:00,2.15511,2.15525,2.15507,2.15523,2297172.0
2006-11-17 11:22:00,2.15527,2.15549,2.15517,2.15517,10697793.0
2006-11-17 11:23:00,2.15501,2.15501,2.15485,2.15493,7087377.0
2006-11-17 11:24:00,2.15482,2.15499,2.15482,2.15486,1286313.0
2006-11-17 11:25:00,2.15478,2.15495,2.15478,2.15482,8251300.0
2006-11-17 11:26:00,2.15482,2.15493,2.15471,2.15493,5335265.0
2006-11-17 11:27:00,2.15492,2.15598,2.15492,2.15598,11859886.0
2006-11-17 11:28:00,2.15604,2.15635,2.15604,2.15635,1534300.0
2006-11-17 11:29:00,2.15633,2.15674,2.15633,2.15663,9123019.0
2006-11-17 11:30:00,2.15664,2.15664,2.15632,2.15632,3351897.0
2006-11-17 11:31:00,2.15634,2.15652,2.15628,2.15652,6096077.0
2006-11-17 11:32:00,2.15648,2.15692,2.15648,2.15692,2881318.0
2006-11-17 11:33:00,2.15693,2.15702,2.15689,2.15702,5715616.0
2006-11-17 11:34:00,2.15706,2.15723,2.15706,2.15708,14638954.0
2006-11-17 11:35:00,2.15714,2.15756,2.15714,2.15756,1427293.0
2006-11-17 11:36:00,2.15743,2.15743,2.15706,2.15706,9622614.0
2006-11-17 11:37:00,2.15705,2.15716,2.15694,2.15694,14060661.0
2006-11-17 11:38:00,2.15705,2.1571,2.15694,2.1571,10329199.0
2006-11-17 11:39:00,2.15701,2.15712,2.15698,2.15701,2924660.0
2006-11-17 11:40:00,2.15698,2.15698,2.15674,2.15687,8025658.0
2006-11-17 11:41:00,2.15698,2.15712,2.15694,2.15694,6657849.0
2006-11-17 11:42:00,2.15687,2.15697,2.15684,2.1569,1750937.0
2006-11-17 11:43:00,2.15648,2.15699,2.15648,2.15699,6556577.0
2006-11-17 11:44:00,2.15703,2.15735,2.15703,2.15735,5977836.0
2006-11-17 11:45:00,2.15734,2.15734,2.15698,2.15698,1953132.0
2006-11-17 11:46:00,2.1571,2.15718,2.15703,2.15718,5186910.0
2006-11-17 11:47:00,2.15724,2.15736,2.15722,2.15723,1187460.0
2006-11-17 11:48:00,2.15724,2.15739,2.15686,2.15739,13301757.0
2006-11-17 11:49:00,2.15724,2.15772,2.15724,2.15772,9879752.0
2006-11-17 11:50:00,2.15785,2.15836,2.15785,2.15836,2126705.0
2006-11-17 11:51:00,2.1586,2.1588,2.1586,2.15861,6756510.0
2006-11-17 11:52:00,2.15839,2.15839,2.15811,2.15811,4191287.0
2006-11-17 11:53:00,2.15795,2.15829,2.15795,2.15829,5524892.0
2006-11-17 11:54:00,2.15822,2.15822,2.15809,2.15819,1980284.0
2006-11-17 11:55:00,2.1581,2.15819,2.15778,2.15778,14765862.0
2006-11-17 11:56:00,2.15812,2.15829,2.15776,2.15829,15971923.0
2006-11-17 11:57:00,2.15832,2.15841,2.15827,2.15837,1283184.0
2006-11-17 11:58:00,2.15836,2.1585,2.15831,2.15831,4985857.0
2006-11-17 11:59:00,2.15837,2.1585,2.15792,2.15842,4906651.0
2006-11-17 12:00:00,2.15832,2.15852,2.15832,2.15852,1784343.0
2006-11-17 12:01:00,2.15845,2.1585,2.15833,2.1585,2453185.0
2006-11-17 12:02:00,2.15863,2.15874,2.15854,2.15874,4450666.0
2006-11-17 12:03:00,2.15849,2.15863,2.15835,2.15835,4262274.0
2006-11-17 12:04:00,2.15827,2.15847,2.15823,2.15823,1756993.0
2006-11-17 12:05:00,2.15823,2.15823,2.15796,2.15815,2113248.0
2006-11-17 12:06:00,2.15821,2.1583,2.15808,2.15826,7471243.0
2006-11-17 12:07:00,2.15833,2.1584,2.15831,2.15833,2874504.0
2006-11-17 12:08:00,2.15842,2.15864,2.15842,2.15863,1894551.0
2006-11-17 12:09:00,2.15858,2.15903,2.15858,2.15873,7980736.0
2006-11-17 12:10:00,2.15918,2.15941,2.15885,2.15941,10893464.0
2006-11-17 12:11:00,2.1593,2.1593,2.15907,2.15907,22068584.0
2006-11-17 12:12:00,2.15895,2.15936,2.15895,2.15936,9374129.0
2006-11-17 12:13:00,2.15935,2.15935,2.15898,2.15899,3418812.0
2006-11-17 12:14:00,2.15886,2.15919,2.1587,2.15919,13224200.0
2006-11-17 12:15:00,2.15924,2.15924,2.15894,2.15894,8824375.0
2006-11-17 12:16:00,2.1589,2.1589,2.15857,2.15873,6910974.0
2006-11-17 12:17:00,2.15873,2.15924,2.15871,2.15924,3990763.0
2006-11-17 12:18:00,2.1593,2.15958,2.1593,2.15943,1955585.0
2006-11-17 12:19:00,2.15921,2.15921,2.15886,2.15899,12536488.0
2006-11-17 12:20:00,2.15906,2.1592,2.15906,2.1592,1473395.0
2006-11-17 12:21:00,2.15938,2.15978,2.15938,2.15943,14192719.0
2006-11-17 12:22:00,2.15917,2.15922,2.15904,2.15918,11234126.0
2006-11-17 12:23:00,2.15918,2.15971,2.15918,2.15971,19166977.0
2006-11-17 12:24:00,2.1599,2.16005,2.1598,2.1598,2045397.0
2006-11-17 12:25:00,2.15977,2.15991,2.15977,2.15991,9255878.0
2006-11-17 12:26:00,2.1598,2.15996,2.1597,2.1597,7716861.0
2006-11-17 12:27:00,2.15956,2.15956,2.15919,2.15919,5005436.0
2006-11-17 12:28:00,2.15908,2.15924,2.15908,2.15924,13947021.0
2006-11-17 12:29:00,2.15931,2.15968,2.15931,2.15968,1929568.0
2006-11-17 12:30:00,2.15974,2.15987,2.15967,2.15973,4159685.0
2006-11-17 12:31:00,2.15961,2.15961,2.15903,2.15903,3309186.0
2006-11-17 12:32:00,2.15893,2.15922,2.15893,2.15922,37769198.0
2006-11-17 12:33:00,2.15935,2.15943,2.15929,2.15929,12133026.0
2006-11-17 12:34:00,2.15929,2.1594,2.15923,2.15937,4573536.0
2006-11-17 12:35:00,2.15938,2.1594,2.15892,2.15892,7102401.0
2006-11-17 12:36:00,2.1587,2.15883,2.15858,2.15883,1448991.0
2006-11-17 12:37:00,2.15871,2.15878,2.15857,2.15857,12311257.0
2006-11-17 12:38:00,2.15853,2.15853,2.15824,2.15826,5865146.0
2006-11-17 12:39:00,2.15822,2.1583,2.15813,2.15819,18723755.0
2006-11-17 12:40:00,2.15814,2.15824,2.15806,2.15806,1766143.0
2006-11-17 12:41:00,2.158,2.15812,2.15791,2.15809,12954629.0
2006-11-17 12:42:00,2.15809,2.15826,2.15806,2.15823,2372629.0
2006-11-17 12:43:00,2.15822,2.15831,2.15814,2.15828,6287065.0
2006-11-17 12:44:00,2.15851,2.15892,2.15841,2.15892,9408685.0
2006-11-17 12:45:00,2.15889,2.15904,2.15882,2.15882,5161569.0
2006-11-17 12:46:00,2.15884,2.15884,2.15869,2.15869,6516708.0
2006-11-17 12:47:00,2.15864,2.15891,2.15864,2.15891,11676326.0
2006-11-17 12:48:00,2.15889,2.15889,2.15856,2.15856,1165158.0
2006-11-17 12:49:00,2.15846,2.15856,2.15826,2.15826,9286336.0
2006-11-17 12:50:00,2.15814,2.15834,2.15812,2.15834,2532711.0
2006-11-17 12:51:00,2.15833,2.15833,2.1579,2.1579,5005276.0
2006-11-17 12:52:00,2.15786,2.15792,2.15778,2.15788,3163490.0
2006-11-17 12:53:00,2.15789,2.15837,2.15789,2.15823,1905018.0
2006-11-17 12:54:00,2.15825,2.1584,2.15825,2.15829,3219386.0
2006-11-17 12:55:00,2.1584,2.1584,2.15826,2.15829,8814221.0
2006-11-17 12:56:00,2.15827,2.15831,2.15811,2.15813,2733782.0
2006-11-17 12:57:00,2.15804,2.15804,2.15779,2.15796,5549652.0
2006-11-17 12:58:00,2.15798,2.15813,2.15798,2.15803,2581510.0
2006-11-17 12:59:00,2.15829,2.1586,2.15829,2.1584,11153266.0
2006-11-17 13:00:00,2.15852,2.15881,2.15849,2.15881,4346333.0
2006-11-17 13:01:00,2.15878,2.15888,2.1587,2.1587,7800182.0
2006-11-17 13:02:00,2.15858,2.15858,2.1579,2.15804,6563132.0
2006-11-17 13:03:00,2.15812,2.15814,2.15806,2.15814,2415954.0
2006-11-17 13:04:00,2.15834,2.15881,2.15824,2.15881,4307600.0
2006-11-17 13:05:00,2.1588,2.15899,2.1588,2.15899,16726832.0
2006-11-17 13:06:00,2.15902,2.15934,2.159,2.15934,3274219.0
2006-11-17 13:07:00,2.15948,2.15965,2.15936,2.15965,3046240.0
2006-11-17 13:08:00,2.1598,2.16037,2.1598,2.16037,21646575.0
2006-11-17 13:09:00,2.16042,2.16066,2.16042,2.16064,13422076.0
2006-11-17 13:10:00,2.1606,2.1606,2.15956,2.15956,10111821.0
2006-11-17 13:11:00,2.15946,2.15946,2.15923,2.15923,2681805.0
2006-11-17 13:12:00,2.15933,2.15933,2.15926,2.15931,5063067.0
2006-11-17 13:13:00,2.15913,2.15917,2.159,2.15917,5162431.0
2006-11-17 13:14:00,2.15938,2.15939,2.15879,2.15879,4416586.0
2006-11-17 13:15:00,2.15878,2.1589,2.15876,2.15881,6744607.0
2006-11-17 13:16:00,2.15863,2.15863,2.15834,2.1585,6430166.0
2006-11-17 13:17:00,2.15855,2.15868,2.15855,2.1586,1069421.0
2006-11-17 13:18:00,2.15871,2.15881,2.15862,2.15864,3375348.0
2006-11-17 13:19:00,2.15861,2.15861,2.15845,2.15861,6161214.0
2006-11-17 13:20:00,2.15873,2.15894,2.15873,2.15891,1985731.0
2006-11-17 13:21:00,2.15886,2.15896,2.15877,2.15879,11337860.0
2006-11-17 13:22:00,2.15877,2.15877,2.15845,2.15853,2405221.0
2006-11-17 13:23:00,2.15842,2.15864,2.15842,2.15864,2368860.0
2006-11-17 13:24:00,2.15866,2.15866,2.1582,2.1582,8077707.0
2006-11-17 13:25:00,2.15812,2.15812,2.15777,2.1578,5876332.0
2006-11-17 13:26:00,2.15769,2.15804,2.15769,2.15804,7501329.0
2006-11-17 13:27:00,2.15807,2.15821,2.15804,2.15804,13334106.0
2006-11-17 13:28:00,2.15793,2.15793,2.15769,2.15773,11545120.0
2006-11-17 13:29:00,2.15794,2.15806,2.15782,2.15804,2331531.0
2006-11-17 13:30:00,2.15777,2.15785,2.1575,2.15781,7057006.0
2006-11-17 13:31:00,2.15777,2.1578,2.15763,2.1578,9188047.0
2006-11-17 13:32:00,2.15778,2.15781,2.15766,2.15777,14788323.0
2006-11-17 13:33:00,2.15778,2.15781,2.1574,2.15774,7950771.0
2006-11-17 13:34:00,2.15769,2.15786,2.15733,2.15786,14396703.0
2006-11-17 13:35:00,2.15781,2.15781,2.15769,2.15781,8977813.0
2006-11-17 13:36:00,2.15766,2.15776,2.15749,2.15749,994863.0
2006-11-17 13:37:00,2.15736,2.15736,2.15705,2.15722,10982754.0
2006-11-17 13:38:00,2.1572,2.1573,2.1572,2.15728,5517579.0
2006-11-17 13:39:00,2.15725,2.1574,2.1572,2.15731,5211365.0
2006-11-17 13:40:00,2.15729,2.15761,2.15725,2.15761,18189470.0
2006-11-17 13:41:00,2.15768,2.15769,2.15755,2.15764,1991525.0
2006-11-17 13:42:00,2.15775,2.15801,2.15775,2.15801,5097607.0
2006-11-17 13:43:00,2.158,2.15807,2.15793,2.15793,5662284.0
2006-11-17 13:44:00,2.15788,2.15788,2.15758,2.15758,12823182.0
2006-11-17 13:45:00,2.15761,2.15761,2.15728,2.15728,3561808.0
2006-11-17 13:46:00,2.15729,2.15735,2.15711,2.15735,2358119.0
2006-11-17 13:47:00,2.15745,2.1577,2.15745,2.15766,6665252.0
2006-11-17 13:48:00,2.15778,2.15802,2.15753,2.15802,10016758.0
2006-11-17 13:49:00,2.158,2.158,2.15786,2.15797,7567910.0
2006-11-17 13:50:00,2.15801,2.1584,2.15801,2.1584,5358209.0
2006-11-17 13:51:00,2.15848,2.1589,2.15848,2.15863,11531060.0
2006-11-17 13:52:00,2.15859,2.15859,2.15826,2.15828,4342703.0
2006-11-17 13:53:00,2.15798,2.15825,2.15798,2.15822,4552156.0
2006-11-17 13:54:00,2.15846,2.15877,2.15846,2.15847,6367096.0
2006-11-17 13:55:00,2.15819,2.15829,2.15809,2.15809,1857585.0
2006-11-17 13:56:00,2.15814,2.15824,2.15802,2.15818,2377566.0
2006-11-17 13:57:00,2.15827,2.1586,2.15827,2.1586,1695724.0
2006-11-17 13:58:00,2.1587,2.15889,2.15856,2.15856,13844689.0
2006-11-17 13:59:00,2.15838,2.15877,2.15828,2.15877,5677117.0
2006-11-17 14:00:00,2.15888,2.15906,2.15887,2.15887,9608848.0
2006-11-17 14:01:00,2.15882,2.15919,2.15882,2.15919,434917.0
2006-11-17 14:02:00,2.15915,2.15915,2.1588,2.1588,45165513.0
2006-11-17 14:03:00,2.15869,2.15876,2.15857,2.15876,6728353.0
2006-11-17 14:04:00,2.15876,2.15876,2.15859,2.15859,11937458.0
2006-11-17 14:05:00,2.15851,2.15867,2.15847,2.15847,2232950.0
2006-11-17 14:06:00,2.1585,2.1585,2.15831,2.15831,1528180.0
2006-11-17 14:07:00,2.15837,2.15837,2.15787,2.15787,183093.0
2006-11-17 14:08:00,2.15824,2.15838,2.15822,2.15838,14369320.0
2006-11-17 14:09:00,2.15849,2.15863,2.15836,2.15852,2346406.0
2006-11-17 14:10:00,2.15869,2.15897,2.15869,2.15897,6016343.0
2006-11-17 14:11:00,2.15895,2.15903,2.15895,2.15902,12422142.0
2006-11-17 14:12:00,2.15909,2.15923,2.15909,2.15909,3360344.0
2006-11-17 14:13:00,2.15904,2.15904,2.15882,2.159,6045194.0
2006-11-17 14:14:00,2.15898,2.15898,2.1588,2.15897,1447341.0
2006-11-17 14:15:00,2.15906,2.15921,2.15904,2.15915,5882184.0
2006-11-17 14:16:00,2.15921,2.15921,2.15898,2.15898,1922196.0
2006-11-17 14:17:00,2.15909,2.15928,2.15887,2.1592,15810369.0
2006-11-17 14:18:00,2.15917,2.15938,2.15902,2.15938,7517241.0
2006-11-17 14:19:00,2.15934,2.15943,2.15919,2.15943,7103429.0
2006-11-17 14:20:00,2.15961,2.15979,2.15958,2.15979,10507171.0
2006-11-17 14:21:00,2.15996,2.16007,2.15996,2.16007,2985450.0
2006-11-17 14:22:00,2.16012,2.16012,2.15974,2.15974,6021374.0
2006-11-17 14:23:00,2.15952,2.15954,2.1594,2.15946,17207830.0
2006-11-17 14:24:00,2.15976,2.16013,2.15976,2.16011,10290769.0
2006-11-17 14:25:00,2.16017,2.16049,2.16011,2.16049,8377304.0
2006-11-17 14:26:00,2.16042,2.16095,2.16042,2.16095,9083088.0
2006-11-17 14:27:00,2.16093,2.1613,2.16093,2.16123,7323593.0
2006-11-17 14:28:00,2.16135,2.16171,2.16135,2.16171,3914772.0
2006-11-17 14:29:00,2.16157,2.16196,2.16157,2.16194,3712139.0
2006-11-17 14:30:00,2.16204,2.16237,2.16204,2.16235,20490056.0
2006-11-17 14:31:00,2.16242,2.16265,2.16242,2.16265,1312105.0
2006-11-17 14:32:00,2.16262,2.16296,2.16262,2.16296,6014805.0
2006-11-17 14:33:00,2.16304,2.16338,2.16293,2.16338,3651913.0
2006-11-17 14:34:00,2.16345,2.16369,2.16329,2.16364,6076410.0
2006-11-17 14:35:00,2.16356,2.16358,2.1621,2.16345,2665145.0
2006-11-17 14:36:00,2.16343,2.16373,2.16343,2.16373,2132651.0
2006-11-17 14:37:00,2.16372,2.16372,2.16295,2.16303,5335999.0
2006-11-17 14:38:00,2.16321,2.16344,2.16321,2.16327,5712270.0
2006-11-17 14:39:00,2.16334,2.16344,2.16325,2.16325,3208651.0
2006-11-17 14:40:00,2.1632,2.16328,2.16312,2.16312,6414404.0
2006-11-17 14:41:00,2.16322,2.16333,2.16319,2.16333,4432667.0
2006-11-17 14:42:00,2.16354,2.16373,2.16343,2.16343,453069.0
2006-11-17 14:43:00,2.16308,2.16308,2.16245,2.16245,9984802.0
2006-11-17 14:44:00,2.16251,2.16251,2.16232,2.16241,1853825.0
2006-11-17 14:45:00,2.16248,2.1626,2.16239,2.16239,9591788.0
2006-11-17 14:46:00,2.16255,2.16263,2.16255,2.16261,1891076.0
2006-11-17 14:47:00,2.1626,2.16262,2.1625,2.16262,1225154.0
2006-11-17 14:48:00,2.16256,2.16266,2.16256,2.16266,1818060.0
2006-11-17 14:49:00,2.16272,2.16272,2.16263,2.16266,1652597.0
2006-11-17 14:50:00,2.16262,2.16262,2.16223,2.16223,13028758.0
2006-11-17 14:51:00,2.16212,2.16212,2.16189,2.16201,6760194.0
2006-11-17 14:52:00,2.16207,2.1621,2.16199,2.16201,4773404.0
2006-11-17 14:53:00,2.16208,2.1624,2.16196,2.1624,6256222.0
2006-11-17 14:54:00,2.16257,2.16259,2.16244,2.16259,1858423.0
2006-11-17 14:55:00,2.16261,2.16277,2.16261,2.16277,2447682.0
2006-11-17 14:56:00,2.16281,2.16291,2.16275,2.16282,1433284.0
2006-11-17 14:57:00,2.16272,2.16272,2.16234,2.16244,4863717.0
2006-11-17 14:58:00,2.16241,2.16241,2.16202,2.16202,2963005.0
2006-11-17 14:59:00,2.1619,2.1619,2.16151,2.16151,10435577.0
2006-11-17 15:00:00,2.16154,2.16162,2.16144,2.16162,7625841.0
2006-11-17 15:01:00,2.16148,2.16187,2.16148,2.16187,846681.0
2006-11-17 15:02:00,2.16184,2.16204,2.16184,2.16189,6414699.0
2006-11-17 15:03:00,2.16188,2.16212,2.16188,2.16197,5868610.0
2006-11-17 15:04:00,2.16196,2.16203,2.1618,2.1618,3540382.0
2006-11-17 15:05:00,2.16205,2.1624,2.16205,2.1624,3080883.0
2006-11-17 15:06:00,2.16252,2.16266,2.16109,2.16261,16734146.0
2006-11-17 15:07:00,2.16271,2.16275,2.16256,2.16268,10904938.0
2006-11-17 15:08:00,2.16262,2.16273,2.16262,2.16271,4820291.0
2006-11-17 15:09:00,2.16272,2.16272,2.16253,2.16253,2713426.0
2006-11-17 15:10:00,2.16249,2.16285,2.16247,2.16285,2534944.0
2006-11-17 15:11:00,2.16295,2.16295,2.16267,2.16267,2482617.0
2006-11-17 15:12:00,2.16281,2.16305,2.16275,2.16305,8390465.0
2006-11-17 15:13:00,2.16299,2.16299,2.16247,2.16247,3097420.0
2006-11-17 15:14:00,2.16229,2.16229,2.16189,2.16189,8138814.0
2006-11-17 15:15:00,2.16168,2.16168,2.16117,2.16142,11993370.0
2006-11-17 15:16:00,2.16164,2.16166,2.16144,2.16166,12183224.0
2006-11-17 15:17:00,2.1619,2.16207,2.1619,2.16194,3161384.0
2006-11-17 15:18:00,2.16194,2.16217,2.16187,2.16217,16581910.0
2006-11-17 15:19:00,2.1622,2.16248,2.1622,2.16248,1461513.0
2006-11-17 15:20:00,2.16243,2.16243,2.16217,2.16223,786184.0
2006-11-17 15:21:00,2.16219,2.16219,2.16194,2.16202,2664584.0
2006-11-17 15:22:00,2.16202,2.16211,2.16184,2.16189,854181.0
2006-11-17 15:23:00,2.16177,2.16183,2.16144,2.16144,1808424.0
2006-11-17 15:24:00,2.16143,2.16147,2.16139,2.16146,5017263.0
2006-11-17 15:25:00,2.16139,2.16153,2.16134,2.16153,9065383.0
2006-11-17 15:26:00,2.16156,2.16156,2.16145,2.16145,12217188.0
2006-11-17 15:27:00,2.16141,2.16147,2.16136,2.16141,1859808.0
2006-11-17 15:28:00,2.16144,2.16151,2.15998,2.16144,5901056.0
2006-11-17 15:29:00,2.16142,2.16155,2.16132,2.16155,5458425.0
2006-11-17 15:30:00,2.16167,2.16209,2.16054,2.16205,6290268.0
2006-11-17 15:31:00,2.16189,2.16189,2.16137,2.16151,5975865.0
2006-11-17 15:32:00,2.16165,2.16216,2.16165,2.16216,5567358.0
2006-11-17 15:33:00,2.16208,2.16223,2.16203,2.16203,7994566.0
2006-11-17 15:34:00,2.16198,2.16198,2.1617,2.16175,5852519.0
2006-11-17 15:35:00,2.16154,2.16154,2.16105,2.16105,4336094.0
2006-11-17 15:36:00,2.16089,2.16089,2.16051,2.16067,3734345.0
2006-11-17 15:37:00,2.16057,2.1606,2.16045,2.16057,15842831.0
2006-11-17 15:38:00,2.16059,2.16062,2.16027,2.16027,20885818.0
2006-11-17 15:39:00,2.16006,2.16049,2.16002,2.16049,9585650.0
2006-11-17 15:40:00,2.16053,2.16113,2.16053,2.16113,7446865.0
2006-11-17 15:41:00,2.16118,2.16135,2.16117,2.16129,1988433.0
2006-11-17 15:42:00,2.16135,2.16159,2.16135,2.16148,3085135.0
2006-11-17 15:43:00,2.16157,2.16183,2.16153,2.16183,4441663.0
2006-11-17 15:44:00,2.16198,2.16215,2.16197,2.16215,5347777.0
2006-11-17 15:45:00,2.16206,2.16206,2.16174,2.16174,11607669.0
2006-11-17 15:46:00,2.16188,2.16211,2.16188,2.16211,3319920.0
2006-11-17 15:47:00,2.16217,2.16222,2.16166,2.16166,3930080.0
2006-11-17 15:48:00,2.16193,2.1623,2.16193,2.16214,2621253.0
2006-11-17 15:49:00,2.16195,2.16213,2.16195,2.16209,8437781.0
2006-11-17 15:50:00,2.16203,2.16233,2.16203,2.16233,1690849.0
2006-11-17 15:51:00,2.16246,2.1626,2.16243,2.16243,12701916.0
2006-11-17 15:52:00,2.16224,2.16224,2.16199,2.16207,1159826.0
2006-11-17 15:53:00,2.16201,2.16201,2.16182,2.16183,3608135.0
2006-11-17 15:54:00,2.1618,2.16192,2.16172,2.16192,6414048.0
2006-11-17 15:55:00,2.16202,2.16203,2.16176,2.16196,2944544.0
2006-11-17 15:56:00,2.16208,2.16208,2.16172,2.16172,1992815.0
2006-11-17 15:57:00,2.16187,2.16213,2.16187,2.16212,1005852.0
2006-11-17 15:58:00,2.16208,2.16218,2.16195,2.16195,8592597.0
2006-11-17 15:59:00,2.16216,2.16231,2.16211,2.16231,4300545.0
2006-11-17 16:00:00,2.16238,2.16238,2.16214,2.16229,14035315.0
2006-11-17 16:01:00,2.16215,2.1622,2.16196,2.16204,3036254.0
2006-11-17 16:02:00,2.16205,2.16205,2.16048,2.16196,4357981.0
2006-11-17 16:03:00,2.16215,2.16249,2.16215,2.16239,7482437.0
2006-11-17 16:04:00,2.16226,2.16226,2.16186,2.16186,1674367.0
2006-11-17 16:05:00,2.16194,2.16201,2.1619,2.16201,2041128.0
2006-11-17 16:06:00,2.16203,2.16218,2.16198,2.16218,6317021.0
2006-11-17 16:07:00,2.16228,2.16243,2.16228,2.16243,4103273.0
2006-11-17 16:08:00,2.16238,2.16238,2.16218,2.16227,6320491.0
2006-11-17 16:09:00,2.16228,2.16228,2.16196,2.16196,3118122.0
2006-11-17 16:10:00,2.16185,2.16185,2.16129,2.16158,8463683.0
2006-11-17 16:11:00,2.16156,2.16176,2.16156,2.16176,4262642.0
2006-11-17 16:12:00,2.16186,2.16202,2.16184,2.16201,4016351.0
2006-11-17 16:13:00,2.16191,2.16212,2.16191,2.16194,2146828.0
2006-11-17 16:14:00,2.16203,2.16243,2.16203,2.16243,4491909.0
2006-11-17 16:15:00,2.16252,2.16271,2.16241,2.16241,15570238.0
2006-11-17 16:16:00,2.16246,2.16261,2.16234,2.16234,1323415.0
2006-11-17 16:17:00,2.16234,2.16238,2.16214,2.16238,2093034.0
2006-11-17 16:18:00,2.16232,2.16244,2.16213,2.16244,5137503.0
2006-11-17 16:19:00,2.16238,2.16248,2.16222,2.16248,8197281.0
2006-11-17 16:20:00,2.16251,2.16268,2.16247,2.16248,3471615.0
2006-11-17 16:21:00,2.16244,2.16264,2.1624,2.16264,7247512.0
2006-11-17 16:22:00,2.16292,2.16312,2.16284,2.16284,369052.0
2006-11-17 16:23:00,2.16267,2.16267,2.16249,2.16252,4789984.0
2006-11-17 16:24:00,2.16247,2.16247,2.16235,2.16246,3763133.0
2006-11-17 16:25:00,2.16239,2.16239,2.16203,2.1621,3395585.0
2006-11-17 16:26:00,2.16203,2.16203,2.16159,2.16159,9176643.0
2006-11-17 16:27:00,2.16154,2.16195,2.16148,2.16195,18578495.0
2006-11-17 16:28:00,2.1616,2.16213,2.1616,2.16191,5977295.0
2006-11-17 16:29:00,2.16182,2.16196,2.16182,2.16191,1528904.0
2006-11-17 16:30:00,2.16187,2.16188,2.16176,2.16185,13012664.0
2006-11-17 16:31:00,2.16197,2.16215,2.16197,2.16214,2110896.0
2006-11-17 16:32:00,2.16209,2.16209,2.16173,2.1618,10401199.0
2006-11-17 16:33:00,2.16193,2.16239,2.16193,2.16239,13839210.0
2006-11-17 16:34:00,2.1622,2.1622,2.16179,2.16179,791187.0
2006-11-17 16:35:00,2.16177,2.16177,2.16133,2.16133,535907.0
2006-11-17 16:36:00,2.16137,2.16222,2.16137,2.16222,8349909.0
2006-11-17 16:37:00,2.16219,2.16219,2.16193,2.16199,4625842.0
2006-11-17 16:38:00,2.16199,2.16199,2.16173,2.16178,5296567.0
2006-11-17 16:39:00,2.1618,2.16188,2.16174,2.16184,7155172.0
2006-11-17 16:40:00,2.16192,2.16192,2.1613,2.1613,11715763.0
2006-11-17 16:41:00,2.16102,2.16102,2.16068,2.16075,2169053.0
2006-11-17 16:42:00,2.16069,2.16069,2.15971,2.15971,2303114.0
2006-11-17 16:43:00,2.15958,2.15958,2.15942,2.15942,10322402.0
2006-11-17 16:44:00,2.15949,2.15987,2.15947,2.15987,6746692.0
2006-11-17 16:45:00,2.15988,2.15999,2.15979,2.15983,2307488.0
2006-11-17 16:46:00,2.16011,2.16051,2.16011,2.16049,3320796.0
2006-11-17 16:47:00,2.16068,2.1609,2.16068,2.1609,11818753.0
2006-11-17 16:48:00,2.16089,2.161,2.16086,2.16086,10625634.0
2006-11-17 16:49:00,2.16083,2.16086,2.16073,2.16075,2142951.0
2006-11-17 16:50:00,2.16089,2.16109,2.16087,2.16109,10173751.0
2006-11-17 16:51:00,2.16128,2.16142,2.16119,2.16142,5032961.0
2006-11-17 16:52:00,2.16153,2.16199,2.16153,2.16199,1198540.0
2006-11-17 16:53:00,2.16208,2.1624,2.16204,2.1624,4565216.0
2006-11-17 16:54:00,2.16243,2.16303,2.16243,2.16303,6942852.0
2006-11-17 16:55:00,2.16316,2.16339,2.16316,2.16339,4054451.0
2006-11-17 16:56:00,2.16346,2.16361,2.16338,2.16341,1317386.0
2006-11-17 16:57:00,2.16329,2.16329,2.16316,2.16317,12371321.0
2006-11-17 16:58:00,2.16309,2.16309,2.16255,2.16295,21123408.0
2006-11-17 16:59:00,2.16293,2.16303,2.16293,2.16303,18036593.0
2006-11-17 17:00:00,2.16165,2.16295,2.16165,2.16261,9791980.0
2006-11-17 17:01:00,2.16267,2.1638,2.16267,2.1638,14555148.0
2006-11-17 17:02:00,2.164,2.16426,2.164,2.16426,1738870.0
2006-11-17 17:03:00,2.1641,2.16419,2.16383,2.16383,5115301.0
2006-11-17 17:04:00,2.16392,2.16417,2.16384,2.16417,9703555.0
2006-11-17 17:05:00,2.16415,2.16439,2.16408,2.16408,3976491.0
2006-11-17 17:06:00,2.16402,2.16453,2.164,2.16453,7981321.0
2006-11-17 17:07:00,2.16465,2.16474,2.16445,2.16474,2990929.0
2006-11-17 17:08:00,2.1648,2.16503,2.16475,2.16503,4159129.0
2006-11-17 17:09:00,2.16499,2.16499,2.16449,2.16449,14145371.0
2006-11-17 17:10:00,2.16454,2.16467,2.1645,2.16456,2768453.0
2006-11-17 17:11:00,2.16461,2.1647,2.16453,2.16453,9382666.0
2006-11-17 17:12:00,2.16456,2.16495,2.16456,2.16495,2133876.0
2006-11-17 17:13:00,2.16493,2.16513,2.16489,2.16513,5768318.0
2006-11-17 17:14:00,2.16507,2.16507,2.16493,2.16501,1217608.0
2006-11-17 17:15:00,2.16517,2.16545,2.16509,2.16545,3520152.0
2006-11-17 17:16:00,2.1655,2.16589,2.1655,2.16589,11675260.0
2006-11-17 17:17:00,2.16602,2.16607,2.16577,2.16607,7266649.0
2006-11-17 17:18:00,2.16618,2.16667,2.16618,2.16667,3580625.0
2006-11-17 17:19:00,2.16671,2.16679,2.16516,2.16516,5431955.0
2006-11-17 17:20:00,2.16662,2.16675,2.16654,2.1667,7126614.0
2006-11-17 17:21:00,2.16649,2.16682,2.16649,2.16682,3530056.0
2006-11-17 17:22:00,2.16676,2.16707,2.16676,2.16707,4353252.0
2006-11-17 17:23:00,2.16708,2.16717,2.16701,2.16708,895200.0
2006-11-17 17:24:00,2.16684,2.16739,2.16684,2.16697,3796095.0
2006-11-17 17:25:00,2.16699,2.16708,2.16698,2.16704,1886360.0
2006-11-17 17:26:00,2.16698,2.16704,2.16682,2.16704,7608504.0
2006-11-17 17:27:00,2.167,2.16703,2.16679,2.16679,2912139.0
2006-11-17 17:28:00,2.16651,2.16651,2.16625,2.16627,1476720.0
2006-11-17 17:29:00,2.16632,2.16632,2.16613,2.16613,4513172.0
2006-11-17 17:30:00,2.16608,2.16609,2.16578,2.16578,2459193.0
2006-11-17 17:31:00,2.1656,2.1656,2.16543,2.16553,766760.0
2006-11-17 17:32:00,2.1656,2.16579,2.1656,2.16579,6431073.0
2006-11-17 17:33:00,2.16588,2.16631,2.16467,2.16607,4595833.0
2006-11-17 17:34:00,2.16636,2.16671,2.16636,2.16671,5584342.0
2006-11-17 17:35:00,2.16683,2.16687,2.16671,2.16671,2322507.0
2006-11-17 17:36:00,2.16668,2.16668,2.16645,2.16645,6053231.0
2006-11-17 17:37:00,2.16657,2.16677,2.16657,2.16666,530162.0
2006-11-17 17:38:00,2.1666,2.1666,2.1664,2.16642,2079748.0
2006-11-17 17:39:00,2.16661,2.16687,2.16661,2.16676,24279178.0
2006-11-17 17:40:00,2.16662,2.16681,2.1666,2.16667,2793616.0
2006-11-17 17:41:00,2.16678,2.16724,2.16678,2.16706,11337432.0
2006-11-17 17:42:00,2.16695,2.16706,2.16669,2.16706,13633270.0
2006-11-17 17:43:00,2.16718,2.16721,2.16698,2.16698,2157373.0
2006-11-17 17:44:00,2.16711,2.16715,2.16693,2.16693,10343567.0
2006-11-17 17:45:00,2.16672,2.16684,2.16668,2.16684,9326060.0
2006-11-17 17:46:00,2.16658,2.16684,2.16634,2.16634,8937669.0
2006-11-17 17:47:00,2.16649,2.16675,2.16643,2.16675,2892876.0
2006-11-17 17:48:00,2.16676,2.1671,2.16676,2.16709,7384329.0
2006-11-17 17:49:00,2.16712,2.16712,2.16697,2.16705,12655898.0
2006-11-17 17:50:00,2.167,2.167,2.16644,2.16644,1862403.0
2006-11-17 17:51:00,2.16636,2.16636,2.16605,2.16616,2657498.0
2006-11-17 17:52:00,2.16621,2.1667,2.16621,2.1667,17647217.0
2006-11-17 17:53:00,2.16672,2.16731,2.16672,2.16731,1368999.0
2006-11-17 17:54:00,2.16743,2.16743,2.16705,2.16715,7959803.0
2006-11-17 17:55:00,2.16722,2.16743,2.16714,2.16743,7597710.0
2006-11-17 17:56:00,2.16742,2.16762,2.16742,2.16748,6093886.0
2006-11-17 17:57:00,2.16747,2.16747,2.16726,2.16733,9421148.0
2006-11-17 17:58:00,2.16731,2.16779,2.16731,2.16777,3162100.0
2006-11-17 17:59:00,2.1677,2.16809,2.1677,2.16809,5427183.0
2006-11-17 18:00:00,2.16798,2.16798,2.16758,2.16763,8022261.0
2006-11-17 18:01:00,2.16754,2.16771,2.16743,2.16771,9073505.0
2006-11-17 18:02:00,2.16784,2.16802,2.16784,2.16802,3810611.0
2006-11-17 18:03:00,2.16807,2.16812,2.16802,2.16802,8126317.0
2006-11-17 18:04:00,2.16801,2.16812,2.16799,2.1681,7077606.0
2006-11-17 18:05:00,2.16805,2.16805,2.16804,2.16804,2304386.0
2006-11-17 18:06:00,2.16822,2.16878,2.16822,2.16878,8891229.0
2006-11-17 18:07:00,2.16873,2.16902,2.16873,2.16901,3617483.0
2006-11-17 18:08:00,2.16893,2.16893,2.16882,2.16889,10849576.0
2006-11-17 18:09:00,2.16882,2.16887,2.16832,2.16875,9907504.0
2006-11-17 18:10:00,2.16852,2.16857,2.16833,2.16833,9722835.0
2006-11-17 18:11:00,2.16826,2.16836,2.16826,2.16836,4515421.0
2006-11-17 18:12:00,2.16835,2.1685,2.16835,2.1685,1252006.0
2006-11-17 18:13:00,2.1684,2.1684,2.16824,2.16824,4200240.0
2006-11-17 18:14:00,2.16827,2.16856,2.16827,2.16832,10157421.0
2006-11-17 18:15:00,2.1684,2.1684,2.16823,2.16837,2485028.0
2006-11-17 18:16:00,2.16856,2.16868,2.16856,2.16863,7955204.0
2006-11-17 18:17:00,2.16859,2.16877,2.16826,2.16826,15832663.0
2006-11-17 18:18:00,2.16855,2.16858,2.16843,2.16854,5674323.0
2006-11-17 18:19:00,2.16873,2.16897,2.16864,2.16897,9742751.0
2006-11-17 18:20:00,2.16907,2.16914,2.16895,2.16896,3445671.0
2006-11-17 18:21:00,2.169,2.16905,2.16888,2.16899,2671674.0
2006-11-17 18:22:00,2.1689,2.16908,2.16888,2.16908,5247766.0
2006-11-17 18:23:00,2.16908,2.16912,2.16882,2.16882,16694101.0
2006-11-17 18:24:00,2.16878,2.16903,2.16878,2.16897,14853395.0
2006-11-17 18:25:00,2.16882,2.16893,2.16882,2.16889,18334057.0
2006-11-17 18:26:00,2.16883,2.16883,2.16871,2.16871,2584989.0
2006-11-17 18:27:00,2.16864,2.16864,2.16848,2.16855,4566772.0
2006-11-17 18:28:00,2.1687,2.16893,2.1687,2.16873,868378.0
2006-11-17 18:29:00,2.16876,2.16892,2.16836,2.16892,7290880.0
2006-11-17 18:30:00,2.16883,2.16883,2.16867,2.16869,2265952.0
2006-11-17 18:31:00,2.16873,2.16874,2.16856,2.16874,5690417.0
2006-11-17 18:32:00,2.16891,2.16907,2.16891,2.16907,35760.0
2006-11-17 18:33:00,2.16907,2.16907,2.16896,2.16896,8509621.0
2006-11-17 18:34:00,2.16895,2.16918,2.16895,2.16918,7165818.0
2006-11-17 18:35:00,2.16925,2.16957,2.16925,2.16932,2417506.0
2006-11-17 18:36:00,2.16921,2.16921,2.1689,2.16917,2888788.0
2006-11-17 18:37:00,2.16923,2.16929,2.16909,2.16909,6902810.0
2006-11-17 18:38:00,2.16914,2.16918,2.16893,2.16893,2778963.0
2006-11-17 18:39:00,2.16891,2.16891,2.16867,2.16882,1126569.0
2006-11-17 18:40:00,2.16874,2.16874,2.16825,2.1685,10148789.0
2006-11-17 18:41:00,2.16875,2.16884,2.16868,2.16868,5540598.0
2006-11-17 18:42:00,2.16885,2.16885,2.16861,2.16861,10241532.0
2006-11-17 18:43:00,2.16859,2.16865,2.16846,2.16862,7517892.0
2006-11-17 18:44:00,2.1683,2.16878,2.1683,2.16853,11046937.0
2006-11-17 18:45:00,2.16857,2.16871,2.16857,2.16864,1771638.0
2006-11-17 18:46:00,2.16861,2.16875,2.1685,2.16875,3093626.0
2006-11-17 18:47:00,2.16864,2.16864,2.16832,2.16863,6598388.0
2006-11-17 18:48:00,2.16856,2.16874,2.16852,2.16874,2361621.0
2006-11-17 18:49:00,2.16878,2.16897,2.16864,2.16897,3089381.0
2006-11-17 18:50:00,2.16891,2.16891,2.16852,2.1687,499226.0
2006-11-17 18:51:00,2.16872,2.16886,2.16872,2.16886,4470444.0
2006-11-17 18:52:00,2.16897,2.16937,2.16786,2.16927,9628234.0
2006-11-17 18:53:00,2.16924,2.16929,2.16921,2.16925,11643763.0
2006-11-17 18:54:00,2.16929,2.16952,2.1692,2.1692,7856786.0
2006-11-17 18:55:00,2.16917,2.16917,2.16895,2.16898,4104306.0
2006-11-17 18:56:00,2.16895,2.16895,2.16879,2.16893,4141645.0
2006-11-17 18:57:00,2.16891,2.16893,2.16886,2.16886,4355131.0
2006-11-17 18:58:00,2.16896,2.16896,2.16877,2.16888,2983728.0
2006-11-17 18:59:00,2.16905,2.16929,2.16905,2.16929,8651580.0
2006-11-17 19:00:00,2.16945,2.16962,2.16942,2.16944,4144294.0
2006-11-17 19:01:00,2.16953,2.16963,2.16921,2.16921,15501581.0
2006-11-17 19:02:00,2.16917,2.16921,2.16913,2.1692,20989558.0
2006-11-17 19:03:00,2.16922,2.16922,2.16903,2.16922,5380881.0
2006-11-17 19:04:00,2.16919,2.16919,2.16893,2.16901,5429711.0
2006-11-17 19:05:00,2.16919,2.16931,2.16873,2.16931,14423095.0
2006-11-17 19:06:00,2.16937,2.16952,2.16929,2.16952,10353827.0
2006-11-17 19:07:00,2.16962,2.16984,2.16962,2.16978,570058.0
2006-11-17 19:08:00,2.16972,2.16979,2.16965,2.16979,9979348.0
2006-11-17 19:09:00,2.16962,2.16972,2.1694,2.1694,6456086.0
2006-11-17 19:10:00,2.16989,2.17023,2.16984,2.17023,7756307.0
2006-11-17 19:11:00,2.17009,2.17009,2.1698,2.1698,733319.0
2006-11-17 19:12:00,2.16976,2.16986,2.16974,2.16983,3667162.0
2006-11-17 19:13:00,2.16984,2.16986,2.16952,2.16979,11121181.0
2006-11-17 19:14:00,2.16982,2.17004,2.16979,2.17004,5641337.0
2006-11-17 19:15:00,2.17006,2.17006,2.16989,2.16993,7402579.0
2006-11-17 19:16:00,2.16992,2.16992,2.16941,2.16971,23949275.0
2006-11-17 19:17:00,2.1695,2.1695,2.16915,2.16915,5388631.0
2006-11-17 19:18:00,2.16907,2.16923,2.16907,2.16912,3639269.0
2006-11-17 19:19:00,2.16913,2.16913,2.16894,2.16904,8861149.0
2006-11-17 19:20:00,2.16926,2.16926,2.16888,2.16888,7754243.0
2006-11-17 19:21:00,2.16872,2.16872,2.16812,2.16812,11274466.0
2006-11-17 19:22:00,2.16835,2.16835,2.16782,2.16782,15769212.0
2006-11-17 19:23:00,2.1677,2.1677,2.16749,2.16749,10190254.0
2006-11-17 19:24:00,2.16753,2.16767,2.16753,2.16767,7035936.0
2006-11-17 19:25:00,2.16768,2.16787,2.16768,2.16784,14219181.0
2006-11-17 19:26:00,2.16774,2.16774,2.16742,2.16742,861402.0
2006-11-17 19:27:00,2.16739,2.16769,2.16739,2.16769,6272141.0
2006-11-17 19:28:00,2.16766,2.16777,2.16758,2.16766,14861659.0
2006-11-17 19:29:00,2.16768,2.16778,2.16768,2.16774,6753296.0
2006-11-17 19:30:00,2.16778,2.16791,2.16775,2.16786,5357205.0
2006-11-17 19:31:00,2.16787,2.16796,2.16779,2.16791,4086468.0
2006-11-17 19:32:00,2.16793,2.16804,2.16787,2.16804,3165790.0
2006-11-17 19:33:00,2.16808,2.16824,2.168,2.16818,20022106.0
2006-11-17 19:34:00,2.16824,2.16841,2.16824,2.16827,2602985.0
2006-11-17 19:35:00,2.16811,2.16811,2.16792,2.16798,2075127.0
2006-11-17 19:36:00,2.16791,2.16791,2.16775,2.1678,20225007.0
2006-11-17 19:37:00,2.16803,2.16807,2.16798,2.16807,2686221.0
2006-11-17 19:38:00,2.16806,2.16806,2.168,2.16804,291034.0
2006-11-17 19:39:00,2.16814,2.1684,2.16814,2.1684,10370228.0
2006-11-17 19:40:00,2.16839,2.16839,2.16799,2.16804,1556028.0
2006-11-17 19:41:00,2.16817,2.16819,2.16794,2.16794,11887217.0
2006-11-17 19:42:00,2.16802,2.16835,2.16802,2.16835,1738703.0
2006-11-17 19:43:00,2.16833,2.16886,2.16833,2.16853,20029046.0
2006-11-17 19:44:00,2.16817,2.16817,2.16802,2.16809,2004319.0
2006-11-17 19:45:00,2.16801,2.16801,2.16789,2.16789,776582.0
2006-11-17 19:46:00,2.16793,2.16794,2.16768,2.16794,2797251.0
2006-11-17 19:47:00,2.16782,2.16792,2.16779,2.16779,2035659.0
2006-11-17 19:48:00,2.16797,2.16798,2.16791,2.16798,5459418.0
2006-11-17 19:49:00,2.16799,2.16799,2.1679,2.1679,494622.0
2006-11-17 19:50:00,2.16781,2.16806,2.16773,2.16806,4836800.0
2006-11-17 19:51:00,2.16807,2.16837,2.16807,2.16821,4305643.0
2006-11-17 19:52:00,2.16804,2.16807,2.16791,2.16807,6382830.0
2006-11-17 19:53:00,2.16812,2.16848,2.16812,2.16841,4286980.0
2006-11-17 19:54:00,2.16859,2.16873,2.16815,2.16873,4313400.0
2006-11-17 19:55:00,2.16872,2.16873,2.16857,2.1687,6096520.0
2006-11-17 19:56:00,2.16875,2.16883,2.16868,2.16883,2298886.0
2006-11-17 19:57:00,2.16875,2.16875,2.16853,2.16853,9416447.0
2006-11-17 19:58:00,2.16856,2.16859,2.16827,2.16859,1790752.0
2006-11-17 19:59:00,2.1685,2.1685,2.16821,2.16824,1760424.0
2006-11-17 20:00:00,2.16818,2.16819,2.16818,2.16819,3632030.0
2006-11-17 20:01:00,2.16817,2.16824,2.16816,2.16823,2156158.0
2006-11-17 20:02:00,2.16836,2.16846,2.16836,2.16843,1982013.0
2006-11-17 20:03:00,2.16857,2.16861,2.16848,2.16848,7336413.0
2006-11-17 20:04:00,2.1685,2.16866,2.1685,2.16861,973429.0
2006-11-17 20:05:00,2.1687,2.16882,2.16853,2.16882,5383046.0
2006-11-17 20:06:00,2.16878,2.16919,2.16864,2.16885,11773946.0
2006-11-17 20:07:00,2.16868,2.16875,2.16863,2.16875,1117508.0
2006-11-17 20:08:00,2.16871,2.16873,2.16851,2.16851,1290657.0
2006-11-17 20:09:00,2.16843,2.16843,2.16817,2.16824,1570129.0
2006-11-17 20:10:00,2.16813,2.16813,2.16802,2.16802,6096058.0
2006-11-17 20:11:00,2.1678,2.1678,2.16745,2.16766,1247289.0
2006-11-17 20:12:00,2.16768,2.16804,2.16768,2.16804,800303.0
2006-11-17 20:13:00,2.16803,2.16817,2.16751,2.16817,16136207.0
2006-11-17 20:14:00,2.16814,2.16863,2.16814,2.16863,14711245.0
2006-11-17 20:15:00,2.16863,2.16872,2.1686,2.16872,676639.0
2006-11-17 20:16:00,2.1687,2.1687,2.16799,2.16799,2279364.0
2006-11-17 20:17:00,2.1684,2.1684,2.16791,2.16791,5339610.0
2006-11-17 20:18:00,2.16792,2.16799,2.16778,2.16799,7088229.0
2006-11-17 20:19:00,2.16793,2.16823,2.16793,2.16823,3681447.0
2006-11-17 20:20:00,2.16838,2.16853,2.16838,2.16851,1212124.0
2006-11-17 20:21:00,2.1685,2.16886,2.1685,2.16886,5563267.0
2006-11-17 20:22:00,2.16908,2.16929,2.16898,2.16898,8263410.0
2006-11-17 20:23:00,2.16872,2.16872,2.16845,2.16846,4510058.0
2006-11-17 20:24:00,2.16843,2.1685,2.1684,2.1684,7690919.0
2006-11-17 20:25:00,2.16834,2.16837,2.16817,2.16837,1458017.0
2006-11-17 20:26:00,2.16841,2.16857,2.16841,2.1685,1727717.0
2006-11-17 20:27:00,2.16864,2.16864,2.16847,2.16847,1145074.0
2006-11-17 20:28:00,2.16849,2.16878,2.16849,2.16868,2449668.0
2006-11-17 20:29:00,2.16875,2.16885,2.1686,2.16885,3314445.0
2006-11-17 20:30:00,2.16881,2.16881,2.16876,2.16876,4554436.0
2006-11-17 20:31:00,2.16866,2.16866,2.16855,2.16855,314918.0
2006-11-17 20:32:00,2.1685,2.16855,2.16827,2.16855,7019328.0
2006-11-17 20:33:00,2.16861,2.16861,2.16854,2.16854,294316.0
2006-11-17 20:34:00,2.16853,2.1686,2.16851,2.16858,2965723.0
2006-11-17 20:35:00,2.16859,2.16871,2.16844,2.16871,10401294.0
2006-11-17 20:36:00,2.16887,2.16914,2.16887,2.16891,6244422.0
2006-11-17 20:37:00,2.16871,2.16881,2.16864,2.16881,1313221.0
2006-11-17 20:38:00,2.16883,2.16896,2.16845,2.16896,6268644.0
2006-11-17 20:39:00,2.16906,2.16923,2.16903,2.16912,3308341.0
2006-11-17 20:40:00,2.16893,2.16893,2.16873,2.16877,954163.0
2006-11-17 20:41:00,2.1687,2.1687,2.16856,2.16856,1057771.0
2006-11-17 20:42:00,2.16843,2.16843,2.16822,2.16822,1316382.0
2006-11-17 20:43:00,2.1682,2.16822,2.16802,2.16818,4933848.0
2006-11-17 20:44:00,2.16823,2.16823,2.16788,2.16817,6846869.0
2006-11-17 20:45:00,2.16802,2.16802,2.16773,2.16776,8269911.0
2006-11-17 20:46:00,2.16756,2.16788,2.16756,2.16788,19380022.0
2006-11-17 20:47:00,2.16806,2.16828,2.16794,2.16794,3034882.0
2006-11-17 20:48:00,2.16791,2.16791,2.16637,2.16774,804879.0
2006-11-17 20:49:00,2.16769,2.16769,2.16747,2.16747,1074845.0
2006-11-17 20:50:00,2.16772,2.16789,2.16751,2.16751,2350671.0
2006-11-17 20:51:00,2.16739,2.16753,2.1672,2.1672,2497226.0
2006-11-17 20:52:00,2.16753,2.16783,2.16733,2.16745,13566460.0
2006-11-17 20:53:00,2.16717,2.16717,2.16695,2.16698,9661583.0
2006-11-17 20:54:00,2.16693,2.16696,2.16693,2.16696,2618740.0
2006-11-17 20:55:00,2.16679,2.16708,2.16679,2.16708,12940839.0
2006-11-17 20:56:00,2.16736,2.16761,2.16733,2.16733,38611522.0
2006-11-17 20:57:00,2.16716,2.16716,2.16702,2.16706,2670113.0
2006-11-17 20:58:00,2.16703,2.16703,2.16698,2.16698,2326673.0
2006-11-17 20:59:00,2.16695,2.16712,2.16694,2.16712,656788.0
2006-11-17 21:00:00,2.1671,2.16724,2.1671,2.16724,1372522.0
2006-11-17 21:01:00,2.16738,2.16756,2.16738,2.16756,4923220.0
2006-11-17 21:02:00,2.1676,2.1679,2.16755,2.1679,3224179.0
2006-11-17 21:03:00,2.16795,2.1681,2.1679,2.16808,3888410.0
2006-11-17 21:04:00,2.16815,2.16845,2.16811,2.16845,12136515.0
2006-11-17 21:05:00,2.16849,2.16868,2.16847,2.16868,2138924.0
2006-11-17 21:06:00,2.16881,2.16881,2.16851,2.16852,5760551.0
2006-11-17 21:07:00,2.16863,2.16863,2.16849,2.16849,11010324.0
2006-11-17 21:08:00,2.16848,2.16851,2.16827,2.16835,2563422.0
2006-11-17 21:09:00,2.16829,2.16858,2.16825,2.16858,3067646.0
2006-11-17 21:10:00,2.16883,2.16897,2.16881,2.16881,14973560.0
2006-11-17 21:11:00,2.16854,2.16854,2.16803,2.1682,3313805.0
2006-11-17 21:12:00,2.16821,2.16829,2.16802,2.16829,4141897.0
2006-11-17 21:13:00,2.16837,2.16847,2.16819,2.16819,4932899.0
2006-11-17 21:14:00,2.16818,2.16826,2.16796,2.16796,2608207.0
2006-11-17 21:15:00,2.16805,2.1681,2.16804,2.16808,10110502.0
2006-11-17 21:16:00,2.16804,2.16823,2.16799,2.16823,2074995.0
2006-11-17 21:17:00,2.16841,2.16863,2.16841,2.16848,2970791.0
2006-11-17 21:18:00,2.16834,2.16834,2.16811,2.16811,1177841.0
2006-11-17 21:19:00,2.168,2.16828,2.168,2.16828,7676997.0
2006-11-17 21:20:00,2.1683,2.16844,2.1683,2.16838,6651186.0
2006-11-17 21:21:00,2.16834,2.16834,2.16824,2.16832,4191724.0
2006-11-17 21:22:00,2.1684,2.16869,2.1684,2.16869,13963177.0
2006-11-17 21:23:00,2.1684,2.16934,2.1684,2.16934,1979213.0
2006-11-17 21:24:00,2.16945,2.1698,2.16943,2.1698,5149417.0
2006-11-17 21:25:00,2.16992,2.17012,2.16992,2.17005,1450419.0
2006-11-17 21:26:00,2.17031,2.17043,2.17031,2.17033,1156541.0
2006-11-17 21:27:00,2.1703,2.1703,2.17007,2.17017,17770198.0
2006-11-17 21:28:00,2.16968,2.16982,2.16963,2.16963,701518.0
2006-11-17 21:29:00,2.16963,2.16973,2.16957,2.16973,39538.0
2006-11-17 21:30:00,2.16965,2.16965,2.16948,2.16948,3862292.0
2006-11-17 21:31:00,2.16945,2.16945,2.16922,2.16943,6576838.0
2006-11-17 21:32:00,2.1694,2.16951,2.16933,2.16951,2326251.0
2006-11-17 21:33:00,2.16961,2.16974,2.16961,2.16974,1952824.0
2006-11-17 21:34:00,2.16973,2.17005,2.16969,2.17005,1574460.0
2006-11-17 21:35:00,2.17033,2.17053,2.17014,2.17014,13620293.0
2006-11-17 21:36:00,2.17001,2.17002,2.16985,2.17002,3869587.0
2006-11-17 21:37:00,2.17003,2.17003,2.16981,2.1699,7333617.0
2006-11-17 21:38:00,2.16988,2.16988,2.16961,2.16961,1282238.0
2006-11-17 21:39:00,2.16951,2.16952,2.1694,2.16952,2307114.0
2006-11-17 21:40:00,2.16956,2.16972,2.16835,2.16965,5261194.0
2006-11-17 21:41:00,2.16964,2.16975,2.16949,2.16975,1879647.0
2006-11-17 21:42:00,2.16993,2.17006,2.16987,2.16988,3710941.0
2006-11-17 21:43:00,2.16959,2.16972,2.16959,2.16963,2742128.0
2006-11-17 21:44:00,2.16975,2.17021,2.16975,2.17021,13251304.0
2006-11-17 21:45:00,2.17057,2.17072,2.17057,2.17057,15781470.0
2006-11-17 21:46:00,2.17032,2.17032,2.17006,2.17013,10273076.0
2006-11-17 21:47:00,2.17017,2.1702,2.16999,2.17019,5934211.0
2006-11-17 21:48:00,2.17024,2.17024,2.1701,2.17023,1602337.0
2006-11-17 21:49:00,2.17026,2.17026,2.17017,2.17026,3342316.0
2006-11-17 21:50:00,2.17018,2.1702,2.17001,2.17001,3601875.0
2006-11-17 21:51:00,2.16999,2.17008,2.16979,2.16995,5334865.0
2006-11-17 21:52:00,2.17017,2.17028,2.17017,2.1702,1647301.0
2006-11-17 21:53:00,2.17,2.17,2.16992,2.16995,5630052.0
2006-11-17 21:54:00,2.16981,2.16993,2.16978,2.16982,3385430.0
2006-11-17 21:55:00,2.1699,2.16991,2.1697,2.16991,3040309.0
2006-11-17 21:56:00,2.17007,2.17038,2.17007,2.17012,4004163.0
2006-11-17 21:57:00,2.16989,2.17006,2.16974,2.17006,2802776.0
2006-11-17 21:58:00,2.17031,2.17056,2.17024,2.17024,35553173.0
2006-11-17 21:59:00,2.17017,2.17023,2.16989,2.17023,5411951.0
2006-11-17 22:00:00,2.17029,2.17062,2.17021,2.17062,23263203.0
2006-11-17 22:01:00,2.1707,2.1707,2.17049,2.17049,967388.0
2006-11-17 22:02:00,2.17057,2.1707,2.17056,2.1707,475270.0
2006-11-17 22:03:00,2.17094,2.17117,2.17094,2.17095,496697.0
2006-11-17 22:04:00,2.17066,2.17073,2.17064,2.17073,6466448.0
2006-11-17 22:05:00,2.171,2.17124,2.17094,2.17101,7185064.0
2006-11-17 22:06:00,2.17081,2.17081,2.17055,2.17057,6206140.0
2006-11-17 22:07:00,2.1705,2.17069,2.17038,2.17069,9374695.0
2006-11-17 22:08:00,2.17095,2.17118,2.17072,2.17072,1412564.0
2006-11-17 22:09:00,2.17079,2.17079,2.17042,2.17042,2847084.0
2006-11-17 22:10:00,2.17043,2.17043,2.16997,2.16997,4003295.0
2006-11-17 22:11:00,2.17,2.17006,2.16962,2.16999,9964599.0
2006-11-17 22:12:00,2.17016,2.17027,2.17016,2.17025,764964.0
2006-11-17 22:13:00,2.17038,2.17038,2.17026,2.17026,13430696.0
2006-11-17 22:14:00,2.17026,2.17026,2.17025,2.17025,420940.0
2006-11-17 22:15:00,2.17024,2.17034,2.17022,2.17023,4781486.0
2006-11-17 22:16:00,2.17019,2.1702,2.17012,2.17013,11636112.0
2006-11-17 22:17:00,2.17019,2.17023,2.17009,2.17009,2494604.0
2006-11-17 22:18:00,2.17024,2.17027,2.17006,2.17027,9341218.0
2006-11-17 22:19:00,2.17025,2.17038,2.17022,2.1703,21269792.0
2006-11-17 22:20:00,2.17023,2.17024,2.17013,2.17024,3941078.0
2006-11-17 22:21:00,2.17028,2.17038,2.17017,2.17017,4847987.0
2006-11-17 22:22:00,2.17023,2.17033,2.17017,2.17033,2643494.0
2006-11-17 22:23:00,2.17036,2.17044,2.17021,2.17021,4013004.0
2006-11-17 22:24:00,2.17021,2.17021,2.16993,2.17011,6679647.0
2006-11-17 22:25:00,2.17015,2.17025,2.17015,2.17016,1125940.0
2006-11-17 22:26:00,2.17029,2.17035,2.17012,2.17035,2135528.0
2006-11-17 22:27:00,2.17036,2.17056,2.17022,2.17056,8100537.0
2006-11-17 22:28:00,2.17062,2.17073,2.17062,2.17064,5625198.0
2006-11-17 22:29:00,2.1705,2.1705,2.17027,2.17027,2191395.0
2006-11-17 22:30:00,2.1702,2.1702,2.17002,2.17009,10841870.0
2006-11-17 22:31:00,2.17004,2.1702,2.17,2.1702,5730222.0
2006-11-17 22:32:00,2.17019,2.17019,2.16985,2.16986,11498377.0
2006-11-17 22:33:00,2.16985,2.1702,2.16985,2.1702,13184316.0
2006-11-17 22:34:00,2.17019,2.17019,2.17006,2.17013,7341243.0
2006-11-17 22:36:00,2.17007,2.17007,2.16986,2.16992,4469615.0
2006-11-17 22:37:00,2.16993,2.17018,2.16993,2.17018,921782.0
2006-11-17 22:38:00,2.17019,2.17022,2.17006,2.17022,5576634.0
2006-11-17 22:39:00,2.17025,2.17067,2.17025,2.17067,1995080.0
2006-11-17 22:40:00,2.17073,2.17087,2.17073,2.17087,2404735.0
2006-11-17 22:41:00,2.17098,2.17114,2.1709,2.17113,5346448.0
2006-11-17 22:42:00,2.17118,2.17129,2.17118,2.17129,1233076.0
2006-11-17 22:43:00,2.17118,2.17154,2.17118,2.17146,8698324.0
2006-11-17 22:44:00,2.17149,2.17159,2.17149,2.17159,515372.0
2006-11-17 22:45:00,2.17156,2.17165,2.17147,2.17148,18869949.0
2006-11-17 22:47:00,2.17147,2.17164,2.17147,2.17164,3874322.0
2006-11-17 22:48:00,2.17148,2.17174,2.17148,2.17174,8467058.0
2006-11-17 22:49:00,2.17182,2.1719,2.17182,2.17189,1055460.0
2006-11-17 22:50:00,2.17183,2.17191,2.17173,2.17176,1773426.0
2006-11-17 22:51:00,2.17189,2.17189,2.17173,2.17173,9862586.0
2006-11-17 22:53:00,2.17186,2.17186,2.17167,2.17174,9239806.0
2006-11-17 22:54:00,2.17173,2.17173,2.17132,2.17169,9988795.0
2006-11-17 22:55:00,2.17156,2.17156,2.17136,2.17136,6386483.0
2006-11-17 22:56:00,2.17123,2.17146,2.17123,2.17146,9888260.0
2006-11-17 22:57:00,2.17155,2.17163,2.17148,2.17148,804944.0
2006-11-17 22:58:00,2.17147,2.17165,2.17147,2.17165,1591061.0
2006-11-17 22:59:00,2.17166,2.17184,2.17166,2.17173,19228137.0
2006-11-17 23:00:00,2.17175,2.17177,2.17154,2.17154,1186331.0
2006-11-17 23:01:00,2.17154,2.17196,2.17154,2.17179,1398577.0
2006-11-17 23:02:00,2.17179,2.1719,2.17164,2.17164,3868135.0
2006-11-17 23:03:00,2.17171,2.17171,2.17143,2.17164,8414194.0
2006-11-17 23:04:00,2.1716,2.17175,2.1716,2.17175,14696856.0
2006-11-17 23:05:00,2.1717,2.17189,2.17167,2.17189,5084895.0
2006-11-17 23:06:00,2.17189,2.17198,2.17176,2.17198,834363.0
2006-11-17 23:07:00,2.17202,2.17211,2.1719,2.17205,7115476.0
2006-11-17 23:08:00,2.17216,2.17226,2.17074,2.17226,3380796.0
2006-11-17 23:09:00,2.17227,2.17243,2.17225,2.17234,6812599.0
2006-11-17 23:10:00,2.17214,2.17214,2.172,2.17202,2646039.0
2006-11-17 23:11:00,2.17218,2.17218,2.17217,2.17217,402887.0
2006-11-17 23:12:00,2.17225,2.17225,2.17186,2.17204,4392528.0
2006-11-17 23:13:00,2.17196,2.17219,2.17189,2.17219,3369534.0
2006-11-17 23:14:00,2.17235,2.17269,2.17235,2.17267,4251529.0
2006-11-17 23:15:00,2.17271,2.17274,2.17252,2.17267,721261.0
2006-11-17 23:16:00,2.17273,2.17283,2.17273,2.17282,2973839.0
2006-11-17 23:17:00,2.17278,2.1728,2.1727,2.1728,4279398.0
2006-11-17 23:18:00,2.17277,2.17277,2.1726,2.1726,3236482.0
2006-11-17 23:19:00,2.17255,2.17273,2.17241,2.17273,4948592.0
2006-11-17 23:20:00,2.17277,2.17287,2.1726,2.1726,9482023.0
2006-11-17 23:21:00,2.17261,2.17271,2.17261,2.17262,2725613.0
2006-11-17 23:22:00,2.17262,2.17263,2.17262,2.17263,107672.0
2006-11-17 23:23:00,2.17294,2.17316,2.17294,2.17316,841023.0
2006-11-17 23:24:00,2.17301,2.17326,2.17301,2.17325,8201101.0
2006-11-17 23:25:00,2.17336,2.17358,2.17336,2.1735,639356.0
2006-11-17 23:26:00,2.17376,2.17382,2.17373,2.17382,5397585.0
2006-11-17 23:27:00,2.17394,2.17418,2.17382,2.17418,5700764.0
2006-11-17 23:28:00,2.17408,2.17431,2.17408,2.17431,10444681.0
2006-11-17 23:29:00,2.17439,2.17443,2.17426,2.17435,6705251.0
2006-11-17 23:30:00,2.17422,2.17441,2.17422,2.17427,569771.0
2006-11-17 23:31:00,2.17437,2.17437,2.17419,2.17419,3357479.0
2006-11-17 23:32:00,2.17428,2.17436,2.17421,2.17436,2616812.0
2006-11-17 23:33:00,2.17419,2.1743,2.17419,2.1743,4766848.0
2006-11-17 23:34:00,2.17427,2.17427,2.17424,2.17426,5520629.0
2006-11-17 23:35:00,2.17425,2.17455,2.17409,2.17455,6963835.0
2006-11-17 23:36:00,2.17461,2.17507,2.17461,2.17477,1092282.0
2006-11-17 23:37:00,2.17476,2.17476,2.17449,2.17455,21085716.0
2006-11-17 23:38:00,2.17454,2.17454,2.17424,2.17429,5864348.0
2006-11-17 23:39:00,2.17422,2.17422,2.174,2.174,3281277.0
2006-11-17 23:40:00,2.1725,2.17392,2.1725,2.17368,4268360.0
2006-11-17 23:41:00,2.17355,2.17366,2.17321,2.17321,7067904.0
2006-11-17 23:42:00,2.17345,2.17364,2.17344,2.17364,8089543.0
2006-11-17 23:43:00,2.17348,2.17361,2.17326,2.17326,2043823.0
2006-11-17 23:44:00,2.17329,2.17342,2.17311,2.17319,1720369.0
2006-11-17 23:45:00,2.17316,2.17327,2.17316,2.17317,16698210.0
2006-11-17 23:46:00,2.1732,2.1733,2.1732,2.1733,2778073.0
2006-11-17 23:47:00,2.1732,2.17332,2.17317,2.17317,1581724.0
2006-11-17 23:48:00,2.17311,2.17323,2.17298,2.17321,24368730.0
2006-11-17 23:49:00,2.17313,2.17313,2.17285,2.17306,1199533.0
2006-11-17 23:50:00,2.1731,2.17333,2.17301,2.17333,7487999.0
2006-11-17 23:51:00,2.17337,2.17382,2.17337,2.17358,4409185.0
2006-11-17 23:52:00,2.17352,2.17353,2.17336,2.17336,4249893.0
2006-11-17 23:53:00,2.17333,2.17333,2.17281,2.17303,24953903.0
2006-11-17 23:54:00,2.17302,2.17302,2.17281,2.17284,11665773.0
2006-11-17 23:55:00,2.17272,2.17286,2.17259,2.17286,3380486.0
2006-11-17 23:56:00,2.17291,2.17291,2.17279,2.17279,806299.0
2006-11-17 23:57:00,2.17281,2.17316,2.17281,2.17316,2820508.0
2006-11-17 23:58:00,2.1732,2.1732,2.17246,2.17246,3502274.0
2006-11-17 23:59:00,2.17212,2.17213,2.1717,2.17183,4993750.0
2006-11-20 00:03:00,2.17174,2.17174,2.17122,2.17122,5063532.0
2006-11-20 00:04:00,2.17108,2.17108,2.17073,2.17081,5464762.0
2006-11-20 00:05:00,2.17081,2.17097,2.17081,2.17095,1233437.0
2006-11-20 00:06:00,2.17093,2.17111,2.17093,2.17108,2138863.0
2006-11-20 00:07:00,2.17101,2.1711,2.17088,2.17088,2290390.0
2006-11-20 00:08:00,2.17052,2.17119,2.17052,2.17119,10619647.0
2006-11-20 00:09:00,2.17108,2.17115,2.1709,2.1709,2456071.0
2006-11-20 00:10:00,2.1708,2.1708,2.17071,2.17077,2622391.0
2006-11-20 00:11:00,2.17083,2.17083,2.17066,2.17076,4878704.0
2006-11-20 00:12:00,2.17062,2.17084,2.1706,2.17084,13974266.0
2006-11-20 00:13:00,2.17089,2.17097,2.17071,2.17071,3217206.0
2006-11-20 00:14:00,2.1708,2.17081,2.17073,2.17081,3933118.0
2006-11-20 00:15:00,2.17066,2.17096,2.17066,2.17096,2561164.0
2006-11-20 00:16:00,2.17111,2.17112,2.17105,2.17106,3053907.0
2006-11-20 00:17:00,2.17084,2.17093,2.17055,2.17055,1543893.0
2006-11-20 00:18:00,2.17068,2.17068,2.1705,2.17065,594438.0
2006-11-20 00:19:00,2.17062,2.17072,2.17057,2.17065,4581837.0
2006-11-20 00:20:00,2.17055,2.17073,2.17052,2.17052,839604.0
2006-11-20 00:21:00,2.17076,2.17089,2.17076,2.17083,4879447.0
2006-11-20 00:23:00,2.17082,2.17095,2.17081,2.17081,3337560.0
2006-11-20 00:24:00,2.17076,2.17092,2.17065,2.17092,9462758.0
2006-11-20 00:26:00,2.17096,2.17108,2.17088,2.17108,9487079.0
2006-11-20 00:27:00,2.17116,2.17126,2.17116,2.17121,315027.0
2006-11-20 00:28:00,2.17118,2.17122,2.17104,2.17122,4096211.0
2006-11-20 00:29:00,2.17124,2.17148,2.17124,2.17148,4386010.0
2006-11-20 00:30:00,2.17145,2.17148,2.17131,2.17148,1396600.0
2006-11-20 00:31:00,2.17168,2.17186,2.17168,2.1717,7805221.0
2006-11-20 00:32:00,2.17162,2.17171,2.17143,2.17143,3698030.0
2006-11-20 00:33:00,2.17153,2.17153,2.17135,2.17135,15354083.0
2006-11-20 00:34:00,2.17145,2.17145,2.17131,2.17138,3788041.0
2006-11-20 00:35:00,2.17138,2.1716,2.17138,2.1716,6435208.0
2006-11-20 00:36:00,2.17158,2.17162,2.17136,2.17136,2601027.0
2006-11-20 00:37:00,2.17135,2.17135,2.17129,2.17129,963088.0
2006-11-20 00:38:00,2.17137,2.17149,2.17137,2.17149,2270517.0
2006-11-20 00:40:00,2.17133,2.17159,2.17133,2.17159,1234260.0
2006-11-20 00:41:00,2.17141,2.17171,2.17141,2.17171,5214484.0
2006-11-20 00:42:00,2.17164,2.17164,2.17131,2.17134,4620721.0
2006-11-20 00:43:00,2.17148,2.17159,2.17148,2.17159,881119.0
2006-11-20 00:44:00,2.17166,2.17166,2.1716,2.17161,4722611.0
2006-11-20 00:45:00,2.17142,2.17155,2.17125,2.17125,2914749.0
2006-11-20 00:46:00,2.1711,2.1711,2.17104,2.17104,5285737.0
2006-11-20 00:47:00,2.171,2.1711,2.17091,2.17091,3338003.0
2006-11-20 00:48:00,2.17087,2.17102,2.17085,2.17102,1708367.0
2006-11-20 00:49:00,2.1711,2.17137,2.17097,2.17137,1260557.0
2006-11-20 00:50:00,2.17136,2.17146,2.17123,2.17146,8938879.0
2006-11-20 00:51:00,2.17143,2.17154,2.17134,2.17154,7763186.0
2006-11-20 00:52:00,2.17152,2.17184,2.17146,2.17184,2997494.0
2006-11-20 00:53:00,2.17184,2.17184,2.17174,2.17174,427247.0
2006-11-20 00:54:00,2.17182,2.17182,2.17165,2.17165,9793799.0
2006-11-20 00:55:00,2.17164,2.17165,2.17151,2.17156,8271002.0
2006-11-20 00:56:00,2.17158,2.17169,2.17153,2.17164,1376219.0
2006-11-20 00:57:00,2.17163,2.17171,2.17161,2.17171,8154755.0
2006-11-20 00:58:00,2.17169,2.17169,2.17155,2.17155,691879.0
2006-11-20 00:59:00,2.1714,2.17145,2.17125,2.17131,3128345.0
2006-11-20 01:00:00,2.17123,2.17144,2.17123,2.17144,9131288.0
2006-11-20 01:01:00,2.17146,2.17153,2.17141,2.17143,5526710.0
2006-11-20 01:02:00,2.17124,2.17124,2.17109,2.17111,8772887.0
2006-11-20 01:03:00,2.17124,2.1714,2.17119,2.1714,3000413.0
2006-11-20 01:04:00,2.17135,2.17135,2.17121,2.17121,5325401.0
2006-11-20 01:05:00,2.17104,2.17122,2.17104,2.17122,2659338.0
2006-11-20 01:06:00,2.17129,2.17133,2.17122,2.17122,4511546.0
2006-11-20 01:07:00,2.17125,2.17125,2.17104,2.17106,7466442.0
2006-11-20 01:08:00,2.17118,2.17132,2.17115,2.17115,11228519.0
2006-11-20 01:09:00,2.17105,2.17105,2.17089,2.17089,15055362.0
2006-11-20 01:11:00,2.17086,2.17086,2.1706,2.1706,948011.0
2006-11-20 01:12:00,2.1705,2.17069,2.17048,2.17069,814249.0
2006-11-20 01:13:00,2.17061,2.17061,2.17037,2.17037,505974.0
2006-11-20 01:14:00,2.17037,2.17065,2.17037,2.17065,1344454.0
2006-11-20 01:15:00,2.17057,2.17058,2.17044,2.17044,3942189.0
2006-11-20 01:16:00,2.17047,2.17047,2.17036,2.17041,3566605.0
2006-11-20 01:18:00,2.17037,2.17067,2.17035,2.17067,5558977.0
2006-11-20 01:19:00,2.17075,2.17102,2.17075,2.17083,1377016.0
2006-11-20 01:20:00,2.17083,2.17099,2.17083,2.1709,2185903.0
2006-11-20 01:22:00,2.1709,2.1709,2.17075,2.17081,1215291.0
2006-11-20 01:23:00,2.17084,2.17094,2.17084,2.17094,4241154.0
2006-11-20 01:24:00,2.17101,2.17101,2.17087,2.171,2714873.0
2006-11-20 01:25:00,2.17087,2.17087,2.17073,2.17073,9374940.0
2006-11-20 01:26:00,2.17059,2.17113,2.17058,2.17113,3057099.0
2006-11-20 01:27:00,2.17098,2.17116,2.17096,2.17099,6600719.0
2006-11-20 01:29:00,2.17094,2.17111,2.17094,2.17111,3562019.0
2006-11-20 01:30:00,2.17104,2.17104,2.17087,2.17103,1798657.0
2006-11-20 01:31:00,2.17099,2.17127,2.17099,2.17127,40080511.0
2006-11-20 01:32:00,2.17124,2.17124,2.17093,2.17093,9233917.0
2006-11-20 01:34:00,2.17087,2.17088,2.17082,2.17086,1896677.0
2006-11-20 01:35:00,2.17045,2.17082,2.17045,2.17064,15626691.0
2006-11-20 01:36:00,2.17071,2.17071,2.17071,2.17071,8012548.0
2006-11-20 01:37:00,2.17078,2.17078,2.17055,2.17074,1080900.0
2006-11-20 01:38:00,2.17074,2.17085,2.17074,2.17085,1361378.0
2006-11-20 01:39:00,2.17105,2.17105,2.17044,2.17044,6772105.0
2006-11-20 01:41:00,2.17084,2.17093,2.17082,2.17082,11033584.0
2006-11-20 01:43:00,2.17078,2.17088,2.17055,2.17088,7528743.0
2006-11-20 01:44:00,2.17083,2.17087,2.1707,2.17087,16472477.0
2006-11-20 01:45:00,2.17087,2.17087,2.17066,2.17066,1253922.0
2006-11-20 01:46:00,2.17091,2.17125,2.17083,2.17083,7743652.0
2006-11-20 01:47:00,2.17117,2.1712,2.17093,2.1712,6693296.0
2006-11-20 01:48:00,2.17108,2.17108,2.1709,2.17105,1156581.0
2006-11-20 01:50:00,2.17106,2.17112,2.17094,2.17105,2152763.0
2006-11-20 01:51:00,2.171,2.1712,2.171,2.17104,15257853.0
2006-11-20 01:52:00,2.17088,2.17103,2.17082,2.17103,3128642.0
2006-11-20 01:53:00,2.17107,2.17107,2.17102,2.17102,1954875.0
2006-11-20 01:54:00,2.17096,2.17101,2.17085,2.17096,580411.0
2006-11-20 01:55:00,2.17091,2.17091,2.17079,2.17079,4013514.0
2006-11-20 01:56:00,2.17096,2.17114,2.17093,2.17105,2142310.0
2006-11-20 01:57:00,2.17096,2.17097,2.17085,2.17094,10244133.0
2006-11-20 01:58:00,2.17095,2.17095,2.17069,2.17069,2052754.0
2006-11-20 01:59:00,2.17073,2.17073,2.17027,2.17053,5613687.0
2006-11-20 02:00:00,2.17042,2.17053,2.17008,2.17027,5290439.0
2006-11-20 02:01:00,2.17015,2.17035,2.17001,2.17001,1980466.0
2006-11-20 02:02:00,2.16993,2.17007,2.16986,2.16986,11342043.0
2006-11-20 02:03:00,2.16986,2.16986,2.1696,2.16968,2149402.0
2006-11-20 02:04:00,2.16958,2.16966,2.16958,2.16958,3674034.0
2006-11-20 02:05:00,2.16952,2.16962,2.16942,2.16954,615232.0
2006-11-20 02:06:00,2.16967,2.16973,2.16967,2.16973,2138578.0
2006-11-20 02:07:00,2.16966,2.16966,2.16949,2.16949,95103.0
2006-11-20 02:08:00,2.16955,2.16978,2.16955,2.16978,16135630.0
2006-11-20 02:10:00,2.16975,2.17016,2.16968,2.17016,4149447.0
2006-11-20 02:11:00,2.16999,2.1701,2.16999,2.1701,293676.0
2006-11-20 02:12:00,2.17016,2.17047,2.17015,2.17025,983811.0
2006-11-20 02:13:00,2.1698,2.17018,2.1698,2.17003,8334572.0
2006-11-20 02:14:00,2.16994,2.17003,2.16979,2.16985,1253296.0
2006-11-20 02:15:00,2.16979,2.16979,2.16968,2.16968,11196793.0
2006-11-20 02:16:00,2.16978,2.16981,2.16978,2.16981,1683054.0
2006-11-20 02:17:00,2.16984,2.16985,2.16984,2.16984,2467086.0
2006-11-20 02:18:00,2.16996,2.17,2.16989,2.16989,3448170.0
2006-11-20 02:19:00,2.16994,2.16994,2.16987,2.16988,908431.0
2006-11-20 02:20:00,2.16955,2.17014,2.16955,2.17014,7394741.0
2006-11-20 02:21:00,2.17016,2.17041,2.17016,2.17029,993333.0
2006-11-20 02:22:00,2.17031,2.17046,2.17031,2.17046,48468.0
2006-11-20 02:23:00,2.1706,2.1708,2.1706,2.17064,5359903.0
2006-11-20 02:24:00,2.17056,2.17056,2.16996,2.16996,14962362.0
2006-11-20 02:26:00,2.17033,2.17033,2.17017,2.17018,2564086.0
2006-11-20 02:27:00,2.17005,2.17012,2.16988,2.16988,9330958.0
2006-11-20 02:28:00,2.16985,2.16985,2.16962,2.16962,14275165.0
2006-11-20 02:29:00,2.16964,2.16964,2.16955,2.16955,3853584.0
2006-11-20 02:30:00,2.16956,2.16956,2.16941,2.16941,3655603.0
2006-11-20 02:31:00,2.16945,2.16947,2.16929,2.1693,15715356.0
2006-11-20 02:32:00,2.16923,2.16923,2.16874,2.16874,7275125.0
2006-11-20 02:33:00,2.16879,2.16879,2.16878,2.16878,309555.0
2006-11-20 02:34:00,2.1688,2.16881,2.16874,2.16874,8819324.0
2006-11-20 02:35:00,2.16873,2.16887,2.16871,2.16887,2813047.0
2006-11-20 02:36:00,2.1688,2.16902,2.1688,2.16902,1126931.0
2006-11-20 02:37:00,2.16909,2.16915,2.16899,2.16914,7334383.0
2006-11-20 02:38:00,2.16908,2.16947,2.16908,2.16921,3100523.0
2006-11-20 02:39:00,2.16902,2.16912,2.16894,2.16912,775965.0
2006-11-20 02:40:00,2.1692,2.16923,2.16912,2.16912,5112684.0
2006-11-20 02:41:00,2.16917,2.16917,2.16873,2.16881,5610028.0
2006-11-20 02:42:00,2.16875,2.16883,2.16869,2.1687,5226564.0
2006-11-20 02:43:00,2.16882,2.16894,2.16882,2.16894,3876744.0
2006-11-20 02:44:00,2.16885,2.16911,2.16885,2.16904,3688082.0
2006-11-20 02:45:00,2.16914,2.16925,2.16914,2.16914,1309109.0
2006-11-20 02:46:00,2.16919,2.1694,2.16919,2.1694,499926.0
2006-11-20 02:47:00,2.16943,2.16975,2.16931,2.16941,1516646.0
2006-11-20 02:48:00,2.16958,2.16958,2.1694,2.1694,1008522.0
2006-11-20 02:49:00,2.16937,2.16937,2.16907,2.16909,2286412.0
2006-11-20 02:50:00,2.16906,2.16926,2.16904,2.16926,14606929.0
2006-11-20 02:51:00,2.16918,2.16918,2.16896,2.16896,10577974.0
2006-11-20 02:52:00,2.16901,2.16909,2.16901,2.16909,3452003.0
2006-11-20 02:53:00,2.16934,2.16945,2.16934,2.16935,4343455.0
2006-11-20 02:54:00,2.16945,2.16962,2.16945,2.16962,2777667.0
2006-11-20 02:55:00,2.16981,2.16999,2.16981,2.16999,5858528.0
2006-11-20 02:56:00,2.16985,2.16985,2.16935,2.16935,2449072.0
2006-11-20 02:57:00,2.16913,2.16917,2.16905,2.16911,9484201.0
2006-11-20 02:58:00,2.1692,2.16922,2.16909,2.16916,5763295.0
2006-11-20 02:59:00,2.16913,2.16913,2.16898,2.169,9339560.0
2006-11-20 03:00:00,2.16886,2.16895,2.16884,2.16884,1262426.0
2006-11-20 03:01:00,2.1688,2.1688,2.16873,2.16873,638677.0
2006-11-20 03:02:00,2.16872,2.16896,2.16872,2.16891,7679401.0
2006-11-20 03:03:00,2.16882,2.169,2.16874,2.169,1327500.0
2006-11-20 03:04:00,2.16907,2.16913,2.169,2.16902,8708153.0
2006-11-20 03:05:00,2.16901,2.1692,2.16901,2.16906,9145390.0
2006-11-20 03:06:00,2.16875,2.16876,2.16875,2.16876,427247.0
2006-11-20 03:07:00,2.1688,2.1689,2.1687,2.1689,3100428.0
2006-11-20 03:08:00,2.16891,2.16891,2.16871,2.1688,8530975.0
2006-11-20 03:09:00,2.16882,2.16896,2.16874,2.16874,8422576.0
2006-11-20 03:10:00,2.1687,2.1687,2.16836,2.16846,1266257.0
2006-11-20 03:11:00,2.16851,2.16878,2.16851,2.16877,1636682.0
2006-11-20 03:13:00,2.16891,2.16891,2.16877,2.16877,4947802.0
2006-11-20 03:14:00,2.16865,2.16871,2.16854,2.16854,2688882.0
2006-11-20 03:15:00,2.16873,2.16883,2.16873,2.16883,4879738.0
2006-11-20 03:16:00,2.16884,2.16886,2.16881,2.16885,714394.0
2006-11-20 03:17:00,2.1688,2.1688,2.16859,2.16859,3533729.0
2006-11-20 03:20:00,2.16857,2.16863,2.16857,2.16863,284293.0
2006-11-20 03:21:00,2.16865,2.16871,2.16865,2.16871,2444044.0
2006-11-20 03:22:00,2.16863,2.16874,2.16863,2.16874,925602.0
2006-11-20 03:24:00,2.16895,2.16924,2.16895,2.16924,6709630.0
2006-11-20 03:25:00,2.16929,2.16961,2.16924,2.16961,3939720.0
2006-11-20 03:26:00,2.16963,2.16996,2.16963,2.16996,3724165.0
2006-11-20 03:27:00,2.16973,2.16988,2.16964,2.16964,3375347.0
2006-11-20 03:28:00,2.1696,2.16997,2.1696,2.16997,7621541.0
2006-11-20 03:29:00,2.16992,2.1701,2.16992,2.1701,1162769.0
2006-11-20 03:30:00,2.17004,2.17004,2.16977,2.16977,4529235.0
2006-11-20 03:31:00,2.16984,2.16984,2.16948,2.16948,3724166.0
2006-11-20 03:33:00,2.16946,2.16946,2.1694,2.16945,5214772.0
2006-11-20 03:34:00,2.16937,2.16937,2.16896,2.16896,3016307.0
2006-11-20 03:35:00,2.16888,2.16892,2.16873,2.16892,9948232.0
2006-11-20 03:36:00,2.16891,2.16891,2.16883,2.16883,3316007.0
2006-11-20 03:37:00,2.16873,2.16873,2.16864,2.1687,5800417.0
2006-11-20 03:38:00,2.16884,2.16901,2.16884,2.16901,15269593.0
2006-11-20 03:39:00,2.16909,2.16942,2.16905,2.16913,12893774.0
2006-11-20 03:40:00,2.1691,2.1691,2.1688,2.16899,4334754.0
2006-11-20 03:41:00,2.16903,2.16929,2.16902,2.16929,1566302.0
2006-11-20 03:42:00,2.16912,2.16919,2.16889,2.16889,1612927.0
2006-11-20 03:43:00,2.16902,2.16902,2.16878,2.16897,2798156.0
2006-11-20 03:45:00,2.16902,2.1693,2.16899,2.1693,6783165.0
2006-11-20 03:46:00,2.16912,2.1692,2.16909,2.16909,3086640.0
2006-11-20 03:47:00,2.16906,2.16906,2.16849,2.16849,15127218.0
2006-11-20 03:48:00,2.16855,2.16855,2.1683,2.16838,4899278.0
2006-11-20 03:49:00,2.16843,2.16866,2.16843,2.16866,283011.0
2006-11-20 03:50:00,2.16874,2.16893,2.16874,2.16893,572830.0
2006-11-20 03:51:00,2.16897,2.16928,2.16897,2.16928,23837666.0
2006-11-20 03:52:00,2.16897,2.16915,2.16877,2.16915,2322204.0
2006-11-20 03:53:00,2.16926,2.16958,2.1692,2.16958,6490274.0
2006-11-20 03:54:00,2.16951,2.16951,2.16933,2.16937,1323856.0
2006-11-20 03:55:00,2.16936,2.16936,2.16897,2.16927,5377116.0
2006-11-20 03:56:00,2.16931,2.16932,2.16921,2.16927,4894194.0
2006-11-20 03:57:00,2.16926,2.16926,2.16907,2.16917,7827689.0
2006-11-20 03:59:00,2.16922,2.16927,2.1691,2.16923,6844004.0
2006-11-20 04:00:00,2.16923,2.16923,2.16873,2.16907,5466611.0
2006-11-20 04:01:00,2.16935,2.16946,2.1693,2.1693,3771563.0
2006-11-20 04:04:00,2.1693,2.1693,2.16902,2.16906,3351661.0
2006-11-20 04:05:00,2.16906,2.16908,2.16881,2.16885,10644925.0
2006-11-20 04:06:00,2.1688,2.1688,2.16834,2.16843,26288110.0
2006-11-20 04:07:00,2.16837,2.16847,2.1683,2.16847,4359759.0
2006-11-20 04:08:00,2.16845,2.16845,2.16819,2.16819,4611600.0
2006-11-20 04:09:00,2.1681,2.16817,2.16806,2.16817,8047285.0
2006-11-20 04:10:00,2.16818,2.16838,2.16804,2.16838,1260145.0
2006-11-20 04:11:00,2.16846,2.16848,2.16828,2.16834,22937435.0
2006-11-20 04:12:00,2.16833,2.16833,2.16817,2.16817,1648487.0
2006-11-20 04:13:00,2.16825,2.16839,2.16817,2.16839,2627763.0
2006-11-20 04:14:00,2.1684,2.1684,2.16827,2.1683,17260915.0
2006-11-20 04:15:00,2.16826,2.16826,2.16784,2.16784,1593229.0
2006-11-20 04:16:00,2.16778,2.16802,2.16778,2.16795,1912796.0
2006-11-20 04:17:00,2.16811,2.16823,2.16788,2.16823,7961365.0
2006-11-20 04:19:00,2.16823,2.16831,2.16667,2.16667,4080261.0
2006-11-20 04:20:00,2.16807,2.16844,2.16807,2.16844,3413376.0
2006-11-20 04:21:00,2.16847,2.16847,2.16845,2.16845,1099140.0
2006-11-20 04:22:00,2.1685,2.16866,2.16843,2.16866,19824856.0
2006-11-20 04:23:00,2.16866,2.16889,2.16865,2.16889,1652270.0
2006-11-20 04:24:00,2.1689,2.16911,2.1689,2.16911,6629067.0
2006-11-20 04:25:00,2.16909,2.16937,2.16909,2.16937,6005253.0
2006-11-20 04:26:00,2.16937,2.16946,2.16937,2.16942,4558088.0
2006-11-20 04:27:00,2.1695,2.16959,2.1694,2.16959,2561986.0
2006-11-20 04:28:00,2.16954,2.16976,2.16949,2.16976,719546.0
2006-11-20 04:29:00,2.16976,2.17001,2.16975,2.16989,1243567.0
2006-11-20 04:30:00,2.16988,2.16988,2.1697,2.1697,6511851.0
2006-11-20 04:31:00,2.16965,2.16965,2.16916,2.16916,11463815.0
2006-11-20 04:32:00,2.16931,2.16931,2.16918,2.16922,6129852.0
2006-11-20 04:33:00,2.16912,2.16929,2.16912,2.16929,4907788.0
2006-11-20 04:34:00,2.16913,2.16922,2.16902,2.16902,862553.0
2006-11-20 04:35:00,2.16895,2.16904,2.16885,2.16885,8171683.0
2006-11-20 04:36:00,2.16903,2.16908,2.16898,2.16908,818753.0
2006-11-20 04:37:00,2.16893,2.16895,2.16893,2.16895,104770.0
2006-11-20 04:38:00,2.16883,2.16885,2.1687,2.1687,2832984.0
2006-11-20 04:39:00,2.16874,2.16895,2.16874,2.16888,8684761.0
2006-11-20 04:40:00,2.16892,2.16892,2.16873,2.16888,5233837.0
2006-11-20 04:41:00,2.16887,2.16897,2.16876,2.16897,3094153.0
2006-11-20 04:42:00,2.16896,2.16934,2.16896,2.16916,1761468.0
2006-11-20 04:44:00,2.16912,2.16912,2.1689,2.16899,686655.0
2006-11-20 04:45:00,2.16913,2.16932,2.16913,2.16929,4122895.0
2006-11-20 04:46:00,2.16924,2.16924,2.16898,2.16907,3243679.0
2006-11-20 04:47:00,2.16916,2.16947,2.16905,2.16947,4468039.0
2006-11-20 04:48:00,2.16948,2.16975,2.16948,2.16953,935869.0
2006-11-20 04:49:00,2.1694,2.16946,2.16923,2.16928,2790298.0
2006-11-20 04:50:00,2.16936,2.16936,2.16912,2.16921,6863387.0
2006-11-20 04:51:00,2.16927,2.16943,2.16792,2.16943,3311911.0
2006-11-20 04:52:00,2.16941,2.1696,2.16928,2.1696,6659313.0
2006-11-20 04:53:00,2.16963,2.16978,2.16963,2.16969,1895614.0
2006-11-20 04:54:00,2.1698,2.1698,2.16944,2.16944,4956521.0
2006-11-20 04:55:00,2.16968,2.17003,2.16968,2.16983,2233337.0
2006-11-20 04:56:00,2.16993,2.16993,2.16972,2.16978,8175470.0
2006-11-20 04:57:00,2.16963,2.16973,2.16944,2.16944,3691671.0
2006-11-20 04:58:00,2.16939,2.16953,2.16931,2.16931,1349067.0
2006-11-20 04:59:00,2.16933,2.16933,2.16912,2.16912,1200618.0
2006-11-20 05:00:00,2.16903,2.16912,2.16882,2.16882,20740090.0
2006-11-20 05:01:00,2.16883,2.16883,2.16864,2.16864,1504834.0
2006-11-20 05:02:00,2.1686,2.16865,2.16858,2.16864,760099.0
2006-11-20 05:03:00,2.16861,2.16861,2.16828,2.16828,10683081.0
2006-11-20 05:04:00,2.16835,2.16835,2.16818,2.16818,6450343.0
2006-11-20 05:05:00,2.1682,2.1682,2.16778,2.16781,9374750.0
2006-11-20 05:06:00,2.16797,2.16833,2.16797,2.16833,9996544.0
2006-11-20 05:07:00,2.16823,2.16823,2.16801,2.16801,10241768.0
2006-11-20 05:08:00,2.1679,2.16815,2.1679,2.16806,6637796.0
2006-11-20 05:09:00,2.168,2.16812,2.16794,2.16794,1727811.0
2006-11-20 05:10:00,2.1679,2.16805,2.1679,2.16805,904725.0
2006-11-20 05:11:00,2.16803,2.16803,2.1678,2.16795,8489981.0
2006-11-20 05:12:00,2.16811,2.16825,2.16802,2.16824,15796564.0
2006-11-20 05:13:00,2.16824,2.16841,2.16824,2.16841,13001657.0
2006-11-20 05:14:00,2.16837,2.16867,2.16837,2.16855,7999491.0
2006-11-20 05:16:00,2.16845,2.1686,2.16831,2.16831,3064393.0
2006-11-20 05:17:00,2.16827,2.16827,2.16765,2.16778,1340298.0
2006-11-20 05:18:00,2.16773,2.16786,2.16773,2.16786,1808183.0
2006-11-20 05:19:00,2.16784,2.16794,2.16784,2.16791,2197712.0
2006-11-20 05:20:00,2.16793,2.16815,2.16776,2.16776,2068512.0
2006-11-20 05:21:00,2.16784,2.16788,2.16775,2.16788,5429493.0
2006-11-20 05:22:00,2.16794,2.1681,2.16794,2.1681,958194.0
2006-11-20 05:23:00,2.16833,2.16858,2.16832,2.16832,747234.0
2006-11-20 05:24:00,2.16836,2.16836,2.16813,2.16813,942883.0
2006-11-20 05:25:00,2.16827,2.16827,2.16795,2.16795,7532570.0
2006-11-20 05:26:00,2.1679,2.1679,2.1678,2.16785,12684542.0
2006-11-20 05:27:00,2.16793,2.16818,2.16789,2.16818,4267949.0
2006-11-20 05:28:00,2.16817,2.16817,2.16797,2.16797,5852538.0
2006-11-20 05:29:00,2.16797,2.16797,2.16761,2.16761,10546567.0
2006-11-20 05:30:00,2.16768,2.16771,2.16757,2.16771,2155824.0
2006-11-20 05:31:00,2.16774,2.16774,2.16761,2.16768,5245917.0
2006-11-20 05:32:00,2.16771,2.16771,2.16745,2.16771,8174365.0
2006-11-20 05:33:00,2.16771,2.16775,2.16757,2.16775,2125748.0
2006-11-20 05:34:00,2.16763,2.16776,2.16759,2.16759,1092933.0
2006-11-20 05:35:00,2.16749,2.16757,2.16739,2.16747,6399969.0
2006-11-20 05:36:00,2.16735,2.16742,2.16735,2.16737,1128887.0
2006-11-20 05:37:00,2.16734,2.16734,2.16717,2.16734,2556818.0
2006-11-20 05:38:00,2.16721,2.16729,2.16708,2.16708,5316360.0
2006-11-20 05:39:00,2.16721,2.16734,2.16721,2.16734,656119.0
2006-11-20 05:40:00,2.16734,2.16734,2.16718,2.16718,20676381.0
2006-11-20 05:41:00,2.16734,2.1676,2.16734,2.1676,9256979.0
2006-11-20 05:42:00,2.16746,2.16766,2.16746,2.16766,2583742.0
2006-11-20 05:43:00,2.16761,2.16771,2.16761,2.16768,12682412.0
2006-11-20 05:44:00,2.16774,2.16798,2.16771,2.16798,1394667.0
2006-11-20 05:45:00,2.16799,2.16799,2.16786,2.16786,427393.0
2006-11-20 05:47:00,2.1677,2.16779,2.1677,2.16772,773160.0
2006-11-20 05:48:00,2.1676,2.16772,2.1673,2.16761,9251323.0
2006-11-20 05:50:00,2.16745,2.16758,2.16743,2.16758,2961395.0
2006-11-20 05:51:00,2.16752,2.16778,2.16752,2.16767,1215708.0
2006-11-20 05:52:00,2.1677,2.1678,2.16761,2.1678,8986479.0
2006-11-20 05:53:00,2.1678,2.16788,2.1677,2.16788,6749472.0
2006-11-20 05:54:00,2.16794,2.16803,2.16794,2.16803,448437.0
2006-11-20 05:55:00,2.1683,2.16851,2.1683,2.1685,1280615.0
2006-11-20 05:56:00,2.16862,2.16865,2.16845,2.16845,532981.0
2006-11-20 05:57:00,2.16843,2.16843,2.16832,2.16832,507062.0
2006-11-20 05:58:00,2.16817,2.16826,2.16804,2.16804,1030890.0
2006-11-20 05:59:00,2.16818,2.16823,2.16812,2.16823,17808278.0
2006-11-20 06:00:00,2.16815,2.16819,2.16808,2.16817,4940617.0
2006-11-20 06:01:00,2.16814,2.1685,2.16814,2.1685,22604289.0
2006-11-20 06:02:00,2.16851,2.16851,2.16821,2.16828,2817426.0
2006-11-20 06:04:00,2.16815,2.16815,2.16793,2.16804,3003071.0
2006-11-20 06:05:00,2.16798,2.1681,2.16797,2.16798,3588162.0
2006-11-20 06:07:00,2.16816,2.16826,2.16812,2.16826,12473444.0
2006-11-20 06:09:00,2.16824,2.16842,2.16824,2.16842,1261565.0
2006-11-20 06:10:00,2.16852,2.16852,2.16829,2.16835,3550368.0
2006-11-20 06:11:00,2.16833,2.16833,2.16818,2.16824,1771516.0
2006-11-20 06:12:00,2.16828,2.16848,2.1682,2.16848,6570207.0
2006-11-20 06:13:00,2.16846,2.16865,2.16846,2.16865,10344451.0
2006-11-20 06:14:00,2.16864,2.16871,2.16858,2.16871,14334145.0
2006-11-20 06:15:00,2.16859,2.16875,2.16859,2.16864,13946033.0
2006-11-20 06:16:00,2.16861,2.1688,2.16848,2.16848,2729844.0
2006-11-20 06:17:00,2.16865,2.16879,2.16859,2.16879,5910546.0
2006-11-20 06:18:00,2.16879,2.16887,2.1687,2.16879,1991362.0
2006-11-20 06:19:00,2.16877,2.16921,2.16777,2.16777,4808883.0
2006-11-20 06:20:00,2.16911,2.16911,2.16901,2.16903,2376264.0
2006-11-20 06:21:00,2.16912,2.16946,2.16912,2.16946,1177336.0
2006-11-20 06:22:00,2.16941,2.16945,2.16928,2.16945,6729941.0
2006-11-20 06:23:00,2.16942,2.16961,2.16942,2.16952,4246229.0
2006-11-20 06:24:00,2.16945,2.16945,2.16924,2.1694,9678208.0
2006-11-20 06:25:00,2.16944,2.16963,2.16944,2.16963,1673534.0
2006-11-20 06:26:00,2.16971,2.16995,2.16971,2.16995,1859833.0
2006-11-20 06:27:00,2.16997,2.17013,2.16994,2.16994,2290296.0
2006-11-20 06:28:00,2.16986,2.16986,2.16967,2.16978,7052910.0
2006-11-20 06:29:00,2.16979,2.16999,2.1697,2.16999,4063433.0
2006-11-20 06:30:00,2.16997,2.17013,2.16994,2.17013,4353045.0
2006-11-20 06:31:00,2.17022,2.17043,2.17022,2.17043,4691232.0
2006-11-20 06:32:00,2.17043,2.1707,2.17043,2.17055,8989636.0
2006-11-20 06:33:00,2.17057,2.17057,2.17039,2.17039,1163990.0
2006-11-20 06:34:00,2.17023,2.17032,2.17023,2.17023,1362662.0
2006-11-20 06:35:00,2.17022,2.17022,2.17,2.17012,5609997.0
2006-11-20 06:36:00,2.17004,2.17036,2.17004,2.17031,16110342.0
2006-11-20 06:37:00,2.17033,2.17033,2.17026,2.17032,12765750.0
2006-11-20 06:38:00,2.17029,2.17029,2.17027,2.17027,2805520.0
2006-11-20 06:39:00,2.17021,2.17021,2.17003,2.17003,6480742.0
2006-11-20 06:40:00,2.16998,2.17032,2.16998,2.17032,2752470.0
2006-11-20 06:41:00,2.17026,2.17051,2.17025,2.17051,1295381.0
2006-11-20 06:42:00,2.17044,2.17044,2.17025,2.17025,13942431.0
2006-11-20 06:43:00,2.17027,2.17027,2.17006,2.17009,2211912.0
2006-11-20 06:44:00,2.17007,2.17007,2.16966,2.16966,10967029.0
2006-11-20 06:45:00,2.16944,2.16968,2.16944,2.16968,2778826.0
2006-11-20 06:46:00,2.16973,2.16994,2.16973,2.16994,5338059.0
2006-11-20 06:47:00,2.1699,2.17028,2.1699,2.17028,4470230.0
2006-11-20 06:48:00,2.17034,2.17034,2.16997,2.16997,3310494.0
2006-11-20 06:49:00,2.16993,2.16993,2.16977,2.16977,7573680.0
2006-11-20 06:50:00,2.16979,2.16979,2.16964,2.16964,2979745.0
2006-11-20 06:51:00,2.16962,2.16962,2.16929,2.16939,2495542.0
2006-11-20 06:52:00,2.16934,2.16936,2.16929,2.16932,11011426.0
2006-11-20 06:53:00,2.16922,2.16922,2.169,2.169,5407954.0
2006-11-20 06:54:00,2.16914,2.1693,2.16909,2.1693,2083090.0
2006-11-20 06:55:00,2.16937,2.1695,2.16931,2.1695,11336181.0
2006-11-20 06:56:00,2.16943,2.16968,2.16943,2.16968,4196428.0
2006-11-20 06:57:00,2.16973,2.16992,2.16973,2.16992,3066849.0
2006-11-20 06:58:00,2.16995,2.16998,2.16989,2.1699,4766867.0
2006-11-20 06:59:00,2.16977,2.16977,2.16962,2.16962,1402107.0
2006-11-20 07:00:00,2.16971,2.1698,2.16956,2.1698,654760.0
2006-11-20 07:01:00,2.1699,2.1699,2.1699,2.1699,2225417.0
2006-11-20 07:02:00,2.16992,2.1701,2.16989,2.17001,34690813.0
2006-11-20 07:03:00,2.17012,2.17012,2.16975,2.16975,22492692.0
2006-11-20 07:04:00,2.16975,2.16985,2.16975,2.16977,3971346.0
2006-11-20 07:05:00,2.16992,2.17004,2.16988,2.17004,6461806.0
2006-11-20 07:06:00,2.17014,2.17014,2.16973,2.16973,9244648.0
2006-11-20 07:07:00,2.16978,2.16997,2.16944,2.16994,16742039.0
2006-11-20 07:08:00,2.16988,2.17003,2.16971,2.16971,2602361.0
2006-11-20 07:09:00,2.1698,2.16995,2.1698,2.16989,3389615.0
2006-11-20 07:11:00,2.16986,2.16991,2.1684,2.16991,816223.0
2006-11-20 07:12:00,2.16989,2.16989,2.16974,2.16974,829500.0
2006-11-20 07:13:00,2.16969,2.16969,2.16949,2.16949,20301719.0
2006-11-20 07:14:00,2.16963,2.16974,2.16954,2.16974,7906979.0
2006-11-20 07:15:00,2.16978,2.16981,2.16978,2.16978,202761.0
2006-11-20 07:16:00,2.17014,2.17014,2.16984,2.16993,5093794.0
2006-11-20 07:18:00,2.17006,2.1702,2.17006,2.1702,993305.0
2006-11-20 07:19:00,2.17027,2.17027,2.17016,2.17016,1042801.0
2006-11-20 07:20:00,2.17001,2.17001,2.16967,2.16977,3587123.0
2006-11-20 07:22:00,2.16972,2.17023,2.16972,2.17023,18076676.0
2006-11-20 07:23:00,2.1702,2.1702,2.17001,2.17001,7648147.0
2006-11-20 07:24:00,2.17004,2.17004,2.16983,2.16985,9949584.0
2006-11-20 07:25:00,2.16966,2.16982,2.16965,2.16982,3220463.0
2006-11-20 07:26:00,2.16979,2.16986,2.16979,2.16986,6660712.0
2006-11-20 07:27:00,2.16973,2.16992,2.16973,2.16992,289471.0
2006-11-20 07:28:00,2.16989,2.16989,2.16989,2.16989,330587.0
2006-11-20 07:29:00,2.16988,2.16988,2.16961,2.16961,4422641.0
2006-11-20 07:30:00,2.16965,2.16985,2.16962,2.16985,10152793.0
2006-11-20 07:31:00,2.16979,2.16984,2.1695,2.1695,2454579.0
2006-11-20 07:32:00,2.16948,2.16958,2.16932,2.16932,1107206.0
2006-11-20 07:34:00,2.16927,2.16941,2.16909,2.16941,1375746.0
2006-11-20 07:35:00,2.16947,2.16963,2.16915,2.16963,5989185.0
2006-11-20 07:36:00,2.16963,2.16963,2.16938,2.16938,4638545.0
2006-11-20 07:37:00,2.16935,2.16935,2.1692,2.1692,4087898.0
2006-11-20 07:38:00,2.16911,2.16912,2.16906,2.16911,5608698.0
2006-11-20 07:39:00,2.16913,2.16913,2.16888,2.1691,1327047.0
2006-11-20 07:40:00,2.16912,2.16938,2.16912,2.16938,2323250.0
2006-11-20 07:41:00,2.16936,2.16936,2.16888,2.16897,8059666.0
2006-11-20 07:42:00,2.16899,2.16912,2.16893,2.16912,2281528.0
2006-11-20 07:43:00,2.16864,2.16919,2.16864,2.1691,4373743.0
2006-11-20 07:44:00,2.1692,2.16945,2.1692,2.16945,2013828.0
2006-11-20 07:45:00,2.16941,2.16945,2.16927,2.16934,2720249.0
2006-11-20 07:46:00,2.1695,2.16963,2.16945,2.16963,5499466.0
2006-11-20 07:47:00,2.16956,2.16956,2.16913,2.16913,729273.0
2006-11-20 07:48:00,2.16912,2.16928,2.16893,2.16915,1149574.0
2006-11-20 07:49:00,2.16924,2.16935,2.16914,2.16935,6596038.0
2006-11-20 07:51:00,2.16941,2.16952,2.16941,2.16952,2778239.0
2006-11-20 07:53:00,2.16951,2.16951,2.16877,2.16906,10753444.0
2006-11-20 07:54:00,2.16922,2.16933,2.16922,2.16933,844802.0
2006-11-20 07:55:00,2.16917,2.16917,2.16908,2.16908,640046.0
2006-11-20 07:56:00,2.16909,2.16928,2.16902,2.16928,8117296.0
2006-11-20 07:57:00,2.16934,2.1694,2.16934,2.16939,16714169.0
2006-11-20 07:58:00,2.16947,2.16966,2.16947,2.16964,7990700.0
2006-11-20 07:59:00,2.1696,2.16975,2.1695,2.1695,7664820.0
2006-11-20 08:00:00,2.16934,2.16939,2.1692,2.16939,1782166.0
2006-11-20 08:01:00,2.16933,2.16963,2.16933,2.16963,1134921.0
2006-11-20 08:02:00,2.16955,2.16955,2.169,2.169,10128479.0
2006-11-20 08:03:00,2.16909,2.16914,2.16902,2.16914,2340170.0
2006-11-20 08:04:00,2.16909,2.16909,2.16885,2.16904,6303268.0
2006-11-20 08:05:00,2.16903,2.16905,2.16853,2.16905,1273008.0
2006-11-20 08:06:00,2.16897,2.16897,2.16871,2.16871,4397353.0
2006-11-20 08:07:00,2.16877,2.16877,2.16861,2.16872,7028001.0
2006-11-20 08:08:00,2.16863,2.16866,2.16855,2.16855,11257719.0
2006-11-20 08:10:00,2.16862,2.16863,2.1686,2.1686,523022.0
2006-11-20 08:11:00,2.16861,2.16879,2.16861,2.16879,5765570.0
2006-11-20 08:12:00,2.16893,2.16893,2.16889,2.16889,680396.0
2006-11-20 08:13:00,2.16891,2.1691,2.16891,2.1691,432434.0
2006-11-20 08:15:00,2.16901,2.16951,2.16894,2.16951,1974313.0
2006-11-20 08:16:00,2.16951,2.16951,2.16915,2.16915,16154442.0
2006-11-20 08:18:00,2.16893,2.16903,2.16882,2.16882,12275111.0
2006-11-20 08:19:00,2.16873,2.16908,2.16873,2.16908,1508658.0
2006-11-20 08:20:00,2.16903,2.16905,2.16886,2.16903,9618094.0
2006-11-20 08:21:00,2.16911,2.1692,2.16911,2.1692,4756603.0
2006-11-20 08:24:00,2.16915,2.16915,2.16871,2.16875,2152398.0
2006-11-20 08:25:00,2.16861,2.16861,2.16829,2.16835,7144439.0
2006-11-20 08:26:00,2.1685,2.16861,2.1685,2.16861,1315386.0
2006-11-20 08:27:00,2.1687,2.1687,2.16858,2.16859,2896157.0
2006-11-20 08:28:00,2.16851,2.16863,2.1683,2.16863,4218944.0
2006-11-20 08:29:00,2.16863,2.16878,2.16851,2.16878,5207237.0
2006-11-20 08:30:00,2.16877,2.16919,2.16877,2.16919,12632017.0
2006-11-20 08:31:00,2.16908,2.16908,2.16872,2.16872,13899793.0
2006-11-20 08:32:00,2.16878,2.16878,2.16857,2.16867,6028584.0
2006-11-20 08:33:00,2.16872,2.16872,2.16852,2.16861,783164.0
2006-11-20 08:34:00,2.16859,2.16865,2.16848,2.16865,13082327.0
2006-11-20 08:35:00,2.16872,2.16918,2.16872,2.16918,1631234.0
2006-11-20 08:36:00,2.1691,2.1691,2.16893,2.16893,10471952.0
2006-11-20 08:37:00,2.16889,2.16889,2.16867,2.16867,14460532.0
2006-11-20 08:38:00,2.16833,2.16868,2.16833,2.16856,11471780.0
2006-11-20 08:39:00,2.16859,2.16859,2.16835,2.16857,8177856.0
2006-11-20 08:40:00,2.16859,2.16874,2.16856,2.16874,11553290.0
2006-11-20 08:41:00,2.16868,2.16869,2.16849,2.16849,3428099.0
2006-11-20 08:42:00,2.16854,2.16854,2.16845,2.1685,5218508.0
2006-11-20 08:43:00,2.1684,2.16844,2.16793,2.1683,23369707.0
2006-11-20 08:44:00,2.16825,2.1684,2.16821,2.1684,7648084.0
2006-11-20 08:45:00,2.16836,2.16836,2.1681,2.1681,5661719.0
2006-11-20 08:46:00,2.16806,2.16809,2.1678,2.16805,10800407.0
2006-11-20 08:47:00,2.168,2.16805,2.16781,2.16786,3852874.0
2006-11-20 08:48:00,2.16779,2.16812,2.16779,2.16812,3742327.0
2006-11-20 08:49:00,2.16829,2.16834,2.16801,2.16834,8299067.0
2006-11-20 08:50:00,2.16807,2.16852,2.16807,2.16831,6646168.0
2006-11-20 08:51:00,2.16837,2.16837,2.16808,2.16814,10554570.0
2006-11-20 08:52:00,2.16811,2.16855,2.16811,2.16854,934192.0
2006-11-20 08:53:00,2.16852,2.1689,2.16852,2.16883,10924065.0
2006-11-20 08:54:00,2.16881,2.16881,2.16826,2.1686,13548411.0
2006-11-20 08:55:00,2.16846,2.16873,2.16846,2.16873,5650064.0
2006-11-20 08:56:00,2.16871,2.16871,2.16847,2.16868,4982298.0
2006-11-20 08:57:00,2.16861,2.16861,2.16837,2.16837,20313131.0
2006-11-20 08:58:00,2.16829,2.16839,2.16819,2.16819,15164919.0
2006-11-20 08:59:00,2.16787,2.16787,2.16762,2.16765,3879337.0
2006-11-20 09:00:00,2.16752,2.16761,2.16739,2.16759,8420848.0
2006-11-20 09:01:00,2.16755,2.16764,2.16753,2.16763,3294752.0
2006-11-20 09:02:00,2.16759,2.16793,2.16759,2.16793,4104355.0
2006-11-20 09:03:00,2.16793,2.16793,2.16776,2.16786,4360544.0
2006-11-20 09:04:00,2.16782,2.16783,2.16765,2.16765,4082263.0
2006-11-20 09:05:00,2.16757,2.16757,2.1674,2.16743,7391145.0
2006-11-20 09:06:00,2.16753,2.16765,2.16753,2.16763,12751903.0
2006-11-20 09:07:00,2.16775,2.16788,2.16641,2.16773,9662051.0
2006-11-20 09:08:00,2.16768,2.16768,2.16763,2.16763,4091191.0
2006-11-20 09:09:00,2.16767,2.16775,2.16757,2.16775,473201.0
2006-11-20 09:10:00,2.16778,2.16796,2.16769,2.16787,10437281.0
2006-11-20 09:11:00,2.16779,2.16779,2.16746,2.16746,2206915.0
2006-11-20 09:12:00,2.16752,2.16752,2.16736,2.16741,6260329.0
2006-11-20 09:13:00,2.16739,2.16739,2.16702,2.16724,2812644.0
2006-11-20 09:14:00,2.1673,2.16741,2.16723,2.16738,1664605.0
2006-11-20 09:15:00,2.16721,2.16726,2.16675,2.16675,11560212.0
2006-11-20 09:16:00,2.16713,2.16725,2.16704,2.16725,7049784.0
2006-11-20 09:17:00,2.16724,2.16724,2.16715,2.16716,10191592.0
2006-11-20 09:18:00,2.16692,2.16732,2.16692,2.16732,5088720.0
2006-11-20 09:19:00,2.1671,2.1673,2.16682,2.16708,10915024.0
2006-11-20 09:20:00,2.1671,2.1671,2.16686,2.16702,1084803.0
2006-11-20 09:21:00,2.16697,2.16714,2.16691,2.16701,2842929.0
2006-11-20 09:22:00,2.16699,2.16723,2.16689,2.16723,6862323.0
2006-11-20 09:23:00,2.1672,2.16723,2.16697,2.16723,3205845.0
2006-11-20 09:24:00,2.16726,2.16741,2.1671,2.1671,2343680.0
2006-11-20 09:25:00,2.16719,2.16729,2.16709,2.16728,6590459.0
2006-11-20 09:26:00,2.16728,2.16728,2.16724,2.16724,9194621.0
2006-11-20 09:27:00,2.16721,2.16756,2.16721,2.16756,2596970.0
2006-11-20 09:28:00,2.16743,2.16743,2.16713,2.16737,5270368.0
2006-11-20 09:29:00,2.1674,2.16757,2.1674,2.16752,2331706.0
2006-11-20 09:30:00,2.16768,2.16768,2.1673,2.16743,6970915.0
2006-11-20 09:31:00,2.16732,2.16739,2.16726,2.16737,876530.0
2006-11-20 09:32:00,2.16709,2.16768,2.16709,2.16765,5013523.0
2006-11-20 09:33:00,2.16774,2.16784,2.16771,2.16779,1381158.0
2006-11-20 09:34:00,2.16776,2.16776,2.16756,2.16763,18136370.0
2006-11-20 09:35:00,2.16789,2.16809,2.16789,2.16806,14474172.0
2006-11-20 09:36:00,2.16811,2.16819,2.16802,2.16819,18318994.0
2006-11-20 09:37:00,2.16816,2.16823,2.16795,2.16795,5277851.0
2006-11-20 09:38:00,2.168,2.1681,2.1679,2.1681,2885800.0
2006-11-20 09:39:00,2.16802,2.16802,2.16778,2.16796,3701836.0
2006-11-20 09:40:00,2.16796,2.16796,2.16779,2.16787,9617721.0
2006-11-20 09:41:00,2.16775,2.16786,2.16773,2.16783,5410301.0
2006-11-20 09:42:00,2.1675,2.16791,2.1675,2.16791,16388224.0
2006-11-20 09:43:00,2.16792,2.16807,2.16792,2.16807,2884264.0
2006-11-20 09:44:00,2.16797,2.16805,2.16791,2.16805,2709953.0
2006-11-20 09:45:00,2.16793,2.1681,2.16793,2.16808,9486711.0
2006-11-20 09:46:00,2.1679,2.16792,2.16763,2.16765,3821876.0
2006-11-20 09:47:00,2.1677,2.16771,2.16762,2.16767,1224334.0
2006-11-20 09:48:00,2.16776,2.16812,2.16776,2.16812,4105556.0
2006-11-20 09:49:00,2.1681,2.1681,2.1677,2.16776,9700523.0
2006-11-20 09:50:00,2.16794,2.16809,2.16785,2.16808,1204280.0
2006-11-20 09:51:00,2.16803,2.16803,2.16787,2.1679,10122762.0
2006-11-20 09:52:00,2.16788,2.16788,2.16755,2.16755,3346423.0
2006-11-20 09:53:00,2.16747,2.16777,2.16747,2.16777,9192751.0
2006-11-20 09:54:00,2.16778,2.16789,2.16778,2.16783,7291732.0
2006-11-20 09:55:00,2.16795,2.16795,2.1676,2.16772,6962037.0
2006-11-20 09:56:00,2.16778,2.16781,2.16762,2.16762,7584056.0
2006-11-20 09:57:00,2.16757,2.1676,2.16739,2.16739,4140168.0
2006-11-20 09:58:00,2.16732,2.16738,2.16722,2.16722,9181849.0
2006-11-20 09:59:00,2.16714,2.16714,2.16696,2.16709,7867275.0
2006-11-20 10:00:00,2.16709,2.16711,2.16685,2.16685,4975872.0
2006-11-20 10:01:00,2.16698,2.16706,2.16693,2.16706,3455092.0
2006-11-20 10:02:00,2.16711,2.16711,2.16686,2.16705,9396716.0
2006-11-20 10:03:00,2.16702,2.16716,2.16699,2.16699,6405177.0
2006-11-20 10:04:00,2.16704,2.16704,2.16681,2.16694,5718504.0
2006-11-20 10:05:00,2.16686,2.16686,2.16665,2.16665,8142187.0
2006-11-20 10:06:00,2.16652,2.16652,2.16625,2.16625,1396225.0
2006-11-20 10:07:00,2.16636,2.16642,2.1662,2.16628,19084262.0
2006-11-20 10:08:00,2.16631,2.16647,2.16622,2.16647,2481092.0
2006-11-20 10:09:00,2.16632,2.16632,2.16604,2.16616,1739425.0
2006-11-20 10:10:00,2.16619,2.16648,2.16619,2.16648,11795972.0
2006-11-20 10:11:00,2.16657,2.16678,2.16657,2.16666,7352712.0
2006-11-20 10:12:00,2.16671,2.16671,2.16655,2.16655,2985425.0
2006-11-20 10:13:00,2.16643,2.16643,2.16621,2.16621,8474134.0
2006-11-20 10:14:00,2.16645,2.16651,2.16639,2.16644,10049635.0
2006-11-20 10:15:00,2.16656,2.1668,2.16656,2.16659,9821085.0
2006-11-20 10:16:00,2.1665,2.1667,2.16649,2.1666,2222720.0
2006-11-20 10:17:00,2.16658,2.16658,2.16631,2.16631,13487605.0
2006-11-20 10:18:00,2.16626,2.16627,2.16609,2.16627,6424904.0
2006-11-20 10:19:00,2.16623,2.16632,2.16623,2.16629,2610369.0
2006-11-20 10:20:00,2.16632,2.16632,2.16615,2.16615,25535527.0
2006-11-20 10:21:00,2.16615,2.16629,2.16611,2.16617,2034382.0
2006-11-20 10:22:00,2.16617,2.16636,2.16617,2.16636,554562.0
2006-11-20 10:23:00,2.16643,2.16679,2.16643,2.16679,4308574.0
2006-11-20 10:24:00,2.16666,2.16674,2.16662,2.16662,2434749.0
2006-11-20 10:25:00,2.16651,2.16651,2.16625,2.16625,6167137.0
2006-11-20 10:26:00,2.16598,2.16635,2.16485,2.16623,8098251.0
2006-11-20 10:27:00,2.16607,2.16644,2.16607,2.16644,6691368.0
2006-11-20 10:28:00,2.16642,2.16643,2.16628,2.16628,704744.0
2006-11-20 10:29:00,2.16646,2.16667,2.16646,2.16667,2583186.0
2006-11-20 10:30:00,2.16681,2.16688,2.16676,2.16676,4171527.0
2006-11-20 10:31:00,2.16654,2.16654,2.16643,2.16643,532606.0
2006-11-20 10:32:00,2.16647,2.16647,2.1663,2.16632,3137743.0
2006-11-20 10:33:00,2.16631,2.16631,2.16599,2.16599,8013170.0
2006-11-20 10:34:00,2.16609,2.16619,2.16607,2.16607,1036803.0
2006-11-20 10:35:00,2.16608,2.16633,2.16575,2.16575,2812559.0
2006-11-20 10:36:00,2.16606,2.16613,2.16595,2.16613,868958.0
2006-11-20 10:37:00,2.16617,2.16632,2.16607,2.16607,4527093.0
2006-11-20 10:38:00,2.16621,2.16665,2.16621,2.16665,1149773.0
2006-11-20 10:39:00,2.16678,2.16678,2.16648,2.16658,6975934.0
2006-11-20 10:40:00,2.16518,2.16672,2.16518,2.16639,5232593.0
2006-11-20 10:41:00,2.16635,2.16646,2.16606,2.16625,3287993.0
2006-11-20 10:42:00,2.16636,2.16675,2.16628,2.16675,7899391.0
2006-11-20 10:43:00,2.16669,2.16676,2.16661,2.16661,11869926.0
2006-11-20 10:44:00,2.16654,2.16656,2.1665,2.1665,3377375.0
2006-11-20 10:45:00,2.16636,2.16656,2.16629,2.16656,1194553.0
2006-11-20 10:46:00,2.16664,2.16675,2.16652,2.16666,6084082.0
2006-11-20 10:47:00,2.16667,2.16673,2.1666,2.16672,2302165.0
2006-11-20 10:48:00,2.16676,2.16676,2.16655,2.16655,8839064.0
2006-11-20 10:49:00,2.16643,2.16647,2.16632,2.16643,2855841.0
2006-11-20 10:50:00,2.16638,2.16641,2.16625,2.16641,13185469.0
2006-11-20 10:51:00,2.16659,2.16682,2.16659,2.16682,4203264.0
2006-11-20 10:52:00,2.16701,2.16717,2.16699,2.16699,9533338.0
2006-11-20 10:53:00,2.1668,2.16707,2.16647,2.16707,8650901.0
2006-11-20 10:54:00,2.16714,2.16723,2.16708,2.16708,4004523.0
2006-11-20 10:55:00,2.16721,2.16728,2.16721,2.16725,10365941.0
2006-11-20 10:56:00,2.16712,2.16746,2.16712,2.16734,4778421.0
2006-11-20 10:57:00,2.16743,2.16749,2.16725,2.16749,1838710.0
2006-11-20 10:58:00,2.16751,2.16774,2.16751,2.16765,15964844.0
2006-11-20 10:59:00,2.16768,2.16779,2.16641,2.16641,10627285.0
2006-11-20 11:00:00,2.1679,2.16871,2.1679,2.16871,18109029.0
2006-11-20 11:01:00,2.16884,2.16899,2.16851,2.16894,20173249.0
2006-11-20 11:02:00,2.16893,2.16893,2.16866,2.16877,11330085.0
2006-11-20 11:03:00,2.16881,2.16881,2.16863,2.16863,1341669.0
2006-11-20 11:04:00,2.16861,2.16861,2.16841,2.16841,4061761.0
2006-11-20 11:05:00,2.1684,2.16845,2.16836,2.1684,6648965.0
2006-11-20 11:06:00,2.16839,2.16843,2.1682,2.16843,4905669.0
2006-11-20 11:07:00,2.16839,2.16855,2.16837,2.16855,1181876.0
2006-11-20 11:08:00,2.16851,2.16851,2.16834,2.16842,5127826.0
2006-11-20 11:09:00,2.1683,2.1683,2.16807,2.16807,9549230.0
2006-11-20 11:10:00,2.16793,2.16833,2.16793,2.16833,2067888.0
2006-11-20 11:11:00,2.16837,2.16846,2.16824,2.16839,2678985.0
2006-11-20 11:12:00,2.16851,2.16873,2.16851,2.16873,4041109.0
2006-11-20 11:13:00,2.16876,2.16881,2.16867,2.16875,3365557.0
2006-11-20 11:14:00,2.16861,2.16877,2.16856,2.16865,2378119.0
2006-11-20 11:15:00,2.16872,2.16872,2.16857,2.16857,6297081.0
2006-11-20 11:16:00,2.16848,2.16856,2.16845,2.16847,9855263.0
2006-11-20 11:17:00,2.16843,2.16845,2.16836,2.16845,2173365.0
2006-11-20 11:18:00,2.16852,2.16884,2.16852,2.16884,2049371.0
2006-11-20 11:19:00,2.16889,2.16905,2.16849,2.16905,11136656.0
2006-11-20 11:20:00,2.16925,2.16946,2.16925,2.1693,9369438.0
2006-11-20 11:21:00,2.16931,2.16931,2.16892,2.16903,5392006.0
2006-11-20 11:22:00,2.16896,2.16903,2.16892,2.16901,4418610.0
2006-11-20 11:23:00,2.16905,2.16924,2.16905,2.16924,7649239.0
2006-11-20 11:24:00,2.16926,2.16927,2.16902,2.16904,543240.0
2006-11-20 11:25:00,2.16895,2.16917,2.16895,2.16905,738254.0
2006-11-20 11:26:00,2.16906,2.16914,2.16898,2.16914,13629318.0
2006-11-20 11:27:00,2.16924,2.16942,2.16924,2.16941,10833454.0
2006-11-20 11:28:00,2.16946,2.1695,2.16932,2.16948,2213143.0
2006-11-20 11:29:00,2.1695,2.1697,2.1695,2.1696,12200135.0
2006-11-20 11:30:00,2.16966,2.16973,2.16951,2.16951,1447688.0
2006-11-20 11:31:00,2.16958,2.16967,2.16918,2.16918,5483039.0
2006-11-20 11:32:00,2.16956,2.16956,2.16932,2.16932,20344389.0
2006-11-20 11:33:00,2.16922,2.16922,2.16901,2.16901,9806202.0
2006-11-20 11:34:00,2.16882,2.16882,2.16849,2.16849,3606187.0
2006-11-20 11:35:00,2.16841,2.16841,2.16783,2.16783,3684291.0
2006-11-20 11:36:00,2.16783,2.16807,2.1677,2.16807,5141676.0
2006-11-20 11:37:00,2.16811,2.16824,2.16811,2.16823,449900.0
2006-11-20 11:38:00,2.16818,2.16829,2.16801,2.16806,6966753.0
2006-11-20 11:39:00,2.168,2.16808,2.168,2.16808,3247839.0
2006-11-20 11:40:00,2.16815,2.16817,2.16784,2.16817,8987260.0
2006-11-20 11:41:00,2.1683,2.16834,2.16816,2.16834,5056599.0
2006-11-20 11:42:00,2.16853,2.16856,2.16842,2.16842,5368540.0
2006-11-20 11:43:00,2.1683,2.16836,2.16819,2.16826,1452547.0
2006-11-20 11:44:00,2.16828,2.16833,2.16821,2.16821,16909017.0
2006-11-20 11:45:00,2.16825,2.16831,2.16813,2.1683,4968925.0
2006-11-20 11:46:00,2.16823,2.1683,2.16802,2.16802,2125995.0
2006-11-20 11:47:00,2.16812,2.16824,2.168,2.16824,4077101.0
2006-11-20 11:48:00,2.16841,2.16863,2.16841,2.16852,5030433.0
2006-11-20 11:49:00,2.16846,2.16846,2.16785,2.16821,9234787.0
2006-11-20 11:50:00,2.16816,2.16816,2.16788,2.16807,3077196.0
2006-11-20 11:51:00,2.16809,2.16812,2.16793,2.16812,6044846.0
2006-11-20 11:52:00,2.16815,2.16822,2.16809,2.16822,4238480.0
2006-11-20 11:53:00,2.16822,2.16832,2.1681,2.16823,6703122.0
2006-11-20 11:54:00,2.16833,2.16935,2.16833,2.16935,1917451.0
2006-11-20 11:55:00,2.16933,2.16963,2.16933,2.16963,1635124.0
2006-11-20 11:56:00,2.16965,2.16978,2.16952,2.16978,7902870.0
2006-11-20 11:57:00,2.16981,2.16997,2.1686,2.16981,4506702.0
2006-11-20 11:58:00,2.16987,2.17005,2.16979,2.17005,2765763.0
2006-11-20 11:59:00,2.17014,2.1703,2.16984,2.1703,13838805.0
2006-11-20 12:00:00,2.17039,2.17049,2.17035,2.17049,4095758.0
2006-11-20 12:01:00,2.17039,2.17049,2.17027,2.17027,8768852.0
2006-11-20 12:02:00,2.17031,2.17041,2.17031,2.17032,957134.0
2006-11-20 12:03:00,2.17019,2.1705,2.17019,2.1705,1876122.0
2006-11-20 12:04:00,2.17042,2.17058,2.17041,2.17046,2941600.0
2006-11-20 12:05:00,2.1704,2.17052,2.17035,2.17046,6345518.0
2006-11-20 12:06:00,2.17041,2.17041,2.17027,2.17027,4003256.0
2006-11-20 12:07:00,2.17034,2.1707,2.17034,2.1707,1159131.0
2006-11-20 12:08:00,2.1706,2.1706,2.17041,2.17041,13003599.0
2006-11-20 12:09:00,2.17017,2.17018,2.16995,2.16995,1619277.0
2006-11-20 12:10:00,2.17001,2.17001,2.16987,2.16987,8304903.0
2006-11-20 12:11:00,2.16987,2.16987,2.16956,2.16956,2815224.0
2006-11-20 12:12:00,2.16939,2.16948,2.16928,2.16941,3748290.0
2006-11-20 12:13:00,2.16938,2.16943,2.16925,2.16934,3117295.0
2006-11-20 12:14:00,2.16935,2.16965,2.16935,2.16965,12393411.0
2006-11-20 12:16:00,2.16968,2.16982,2.16967,2.16982,3960814.0
2006-11-20 12:17:00,2.16968,2.16975,2.16963,2.16963,339927.0
2006-11-20 12:18:00,2.16963,2.16963,2.16922,2.16942,2038372.0
2006-11-20 12:19:00,2.16951,2.16966,2.16951,2.1696,8116475.0
2006-11-20 12:20:00,2.1698,2.16988,2.16962,2.16979,8786116.0
2006-11-20 12:21:00,2.17004,2.17027,2.17004,2.17027,20605582.0
2006-11-20 12:22:00,2.17019,2.17019,2.16972,2.16972,15565013.0
2006-11-20 12:23:00,2.16962,2.16962,2.16914,2.16939,3964693.0
2006-11-20 12:24:00,2.16941,2.16948,2.16931,2.16936,4058874.0
2006-11-20 12:25:00,2.16945,2.1696,2.16936,2.1696,6401793.0
2006-11-20 12:26:00,2.16961,2.16961,2.16955,2.1696,8182771.0
2006-11-20 12:27:00,2.16966,2.16966,2.16934,2.16934,5839478.0
2006-11-20 12:28:00,2.16923,2.16936,2.16911,2.16936,5685344.0
2006-11-20 12:29:00,2.16941,2.1695,2.16804,2.16939,6185729.0
2006-11-20 12:30:00,2.16937,2.16937,2.16917,2.16923,5793890.0
2006-11-20 12:31:00,2.16921,2.16921,2.16918,2.16918,2412110.0
2006-11-20 12:32:00,2.16917,2.16923,2.16907,2.16907,1756192.0
2006-11-20 12:33:00,2.16913,2.1693,2.16913,2.1693,12220854.0
2006-11-20 12:34:00,2.16936,2.16971,2.16928,2.16955,3599176.0
2006-11-20 12:35:00,2.16953,2.16953,2.16931,2.16931,4700892.0
2006-11-20 12:36:00,2.16926,2.16926,2.16895,2.16895,1986845.0
2006-11-20 12:37:00,2.16908,2.16908,2.16889,2.16889,938558.0
2006-11-20 12:38:00,2.16886,2.16887,2.16855,2.16864,2519940.0
2006-11-20 12:39:00,2.16855,2.16861,2.16833,2.16833,739659.0
2006-11-20 12:40:00,2.16823,2.16868,2.16823,2.16846,686446.0
2006-11-20 12:41:00,2.16844,2.16844,2.16808,2.16809,16414482.0
2006-11-20 12:42:00,2.16808,2.16808,2.16796,2.16802,3233611.0
2006-11-20 12:43:00,2.16792,2.16794,2.16774,2.16794,12368756.0
2006-11-20 12:44:00,2.16785,2.168,2.1677,2.168,10964867.0
2006-11-20 12:45:00,2.16805,2.16805,2.16782,2.16787,8460306.0
2006-11-20 12:46:00,2.16777,2.16777,2.16738,2.16741,3091547.0
2006-11-20 12:47:00,2.16731,2.16731,2.16692,2.16697,9208147.0
2006-11-20 12:48:00,2.16676,2.16685,2.16666,2.16685,2564952.0
2006-11-20 12:49:00,2.1668,2.16692,2.16674,2.16692,2699046.0
2006-11-20 12:50:00,2.16697,2.16711,2.16692,2.16711,2696975.0
2006-11-20 12:51:00,2.16714,2.16724,2.16714,2.16717,4832857.0
2006-11-20 12:52:00,2.16722,2.16722,2.16688,2.16705,10832361.0
2006-11-20 12:53:00,2.16705,2.16717,2.16695,2.16717,16021001.0
2006-11-20 12:54:00,2.16719,2.16741,2.16719,2.16741,3421682.0
2006-11-20 12:55:00,2.16745,2.16747,2.16745,2.16747,2680546.0
2006-11-20 12:56:00,2.16734,2.16736,2.16724,2.16736,6138713.0
2006-11-20 12:57:00,2.16745,2.16766,2.16742,2.16766,6780864.0
2006-11-20 12:58:00,2.16779,2.16793,2.16764,2.16764,864314.0
2006-11-20 12:59:00,2.16768,2.16768,2.16744,2.16758,8339720.0
2006-11-20 13:00:00,2.16762,2.16782,2.16762,2.16775,10612406.0
2006-11-20 13:04:00,2.16782,2.16789,2.16782,2.16789,2642144.0
2006-11-20 13:05:00,2.16783,2.16797,2.16777,2.16797,1908228.0
2006-11-20 13:06:00,2.16798,2.16814,2.1679,2.16804,6389116.0
2006-11-20 13:07:00,2.16796,2.16796,2.16723,2.16723,5247449.0
2006-11-20 13:08:00,2.16716,2.16737,2.16701,2.16737,7321538.0
2006-11-20 13:09:00,2.16749,2.1676,2.16749,2.16756,12966520.0
2006-11-20 13:10:00,2.16756,2.16756,2.1674,2.1675,1698629.0
2006-11-20 13:11:00,2.16744,2.16778,2.16744,2.16778,1886150.0
2006-11-20 13:12:00,2.1679,2.16812,2.16779,2.16812,7209444.0
2006-11-20 13:13:00,2.16815,2.16842,2.16815,2.16819,3648113.0
2006-11-20 13:14:00,2.16805,2.16811,2.16797,2.16797,10631556.0
2006-11-20 13:15:00,2.16786,2.16791,2.16769,2.1678,1804912.0
2006-11-20 13:16:00,2.16765,2.16765,2.16738,2.16757,9168780.0
2006-11-20 13:17:00,2.16772,2.16801,2.1677,2.16787,546944.0
2006-11-20 13:18:00,2.16769,2.16769,2.16757,2.16761,4140745.0
2006-11-20 13:19:00,2.16738,2.1674,2.16705,2.16705,6180770.0
2006-11-20 13:20:00,2.16706,2.16729,2.16704,2.16729,3365483.0
2006-11-20 13:21:00,2.16729,2.16732,2.16718,2.16718,6174758.0
2006-11-20 13:22:00,2.16709,2.16715,2.16702,2.16705,5075137.0
2006-11-20 13:23:00,2.16701,2.16702,2.16673,2.16696,2061329.0
2006-11-20 13:24:00,2.16712,2.16724,2.16571,2.16719,2635106.0
2006-11-20 13:25:00,2.16727,2.16745,2.16706,2.16735,6348110.0
2006-11-20 13:26:00,2.16755,2.1676,2.16746,2.1676,3927209.0
2006-11-20 13:27:00,2.16753,2.16753,2.16725,2.16725,6521529.0
2006-11-20 13:28:00,2.16736,2.16767,2.16736,2.16767,1398385.0
2006-11-20 13:29:00,2.16768,2.16781,2.16768,2.16781,20916760.0
2006-11-20 13:30:00,2.16773,2.16774,2.16749,2.16749,3829711.0
2006-11-20 13:31:00,2.16761,2.16761,2.16736,2.16736,4318557.0
2006-11-20 13:32:00,2.16727,2.16755,2.16727,2.16753,7668683.0
2006-11-20 13:33:00,2.16757,2.16774,2.16752,2.16764,9995695.0
2006-11-20 13:34:00,2.16775,2.1681,2.1677,2.1681,8009661.0
2006-11-20 13:35:00,2.16815,2.16821,2.16802,2.1682,10637553.0
2006-11-20 13:36:00,2.1681,2.16828,2.1681,2.16821,17533961.0
2006-11-20 13:37:00,2.16816,2.16816,2.16788,2.16809,5715658.0
2006-11-20 13:38:00,2.16805,2.16805,2.16804,2.16804,215492.0
2006-11-20 13:39:00,2.16805,2.16818,2.16795,2.16818,9859297.0
2006-11-20 13:40:00,2.16829,2.16847,2.16825,2.16847,6539706.0
2006-11-20 13:41:00,2.1686,2.16867,2.16839,2.16867,8104844.0
2006-11-20 13:42:00,2.1688,2.16901,2.16853,2.16883,15067539.0
2006-11-20 13:43:00,2.16885,2.16902,2.16885,2.16896,2037302.0
2006-11-20 13:44:00,2.16884,2.1691,2.16881,2.1691,6265640.0
2006-11-20 13:45:00,2.1691,2.16923,2.1691,2.16923,1493027.0
2006-11-20 13:46:00,2.16931,2.16947,2.16925,2.16935,6221897.0
2006-11-20 13:47:00,2.16926,2.16934,2.16923,2.16934,3275191.0
2006-11-20 13:48:00,2.16943,2.16973,2.16943,2.16973,13082825.0
2006-11-20 13:49:00,2.16981,2.17025,2.16981,2.17025,6137874.0
2006-11-20 13:50:00,2.17024,2.17051,2.17024,2.17047,2225558.0
2006-11-20 13:51:00,2.17042,2.17051,2.17036,2.17045,14585182.0
2006-11-20 13:52:00,2.17026,2.17085,2.17026,2.17085,187633.0
2006-11-20 13:53:00,2.17078,2.17101,2.17078,2.17101,1680612.0
2006-11-20 13:54:00,2.17089,2.17096,2.17048,2.17048,2252093.0
2006-11-20 13:55:00,2.17046,2.17046,2.17046,2.17046,11108597.0
2006-11-20 13:56:00,2.17043,2.17043,2.16984,2.16984,6805254.0
2006-11-20 13:57:00,2.16979,2.16979,2.16963,2.16963,41247047.0
2006-11-20 13:58:00,2.16964,2.16964,2.16938,2.16938,462333.0
2006-11-20 13:59:00,2.16934,2.16934,2.16901,2.16901,10142334.0
2006-11-20 14:00:00,2.16884,2.16884,2.16848,2.16855,5847875.0
2006-11-20 14:01:00,2.16864,2.16864,2.16842,2.16863,13619960.0
2006-11-20 14:02:00,2.16872,2.16904,2.16872,2.16904,1761242.0
2006-11-20 14:03:00,2.16908,2.16909,2.16894,2.16906,2282390.0
2006-11-20 14:04:00,2.16911,2.16927,2.16905,2.16905,1718396.0
2006-11-20 14:05:00,2.16916,2.16919,2.16903,2.16912,6504337.0
2006-11-20 14:06:00,2.16903,2.16913,2.16891,2.16902,4883762.0
2006-11-20 14:07:00,2.16907,2.16909,2.16894,2.16907,4750795.0
2006-11-20 14:08:00,2.16903,2.16911,2.169,2.16905,6003120.0
2006-11-20 14:09:00,2.16903,2.16903,2.16895,2.16896,5613040.0
2006-11-20 14:10:00,2.16892,2.16896,2.16889,2.16891,7128777.0
2006-11-20 14:11:00,2.16887,2.16887,2.16837,2.16874,10601989.0
2006-11-20 14:12:00,2.16868,2.16874,2.16851,2.16851,6674597.0
2006-11-20 14:13:00,2.16858,2.16865,2.16845,2.16861,2236669.0
2006-11-20 14:14:00,2.16851,2.16853,2.16839,2.16853,3434392.0
2006-11-20 14:15:00,2.16852,2.16899,2.16852,2.16893,12786102.0
2006-11-20 14:16:00,2.16892,2.16898,2.16884,2.16884,5315203.0
2006-11-20 14:17:00,2.16898,2.16919,2.16898,2.16917,5539673.0
2006-11-20 14:18:00,2.16912,2.16928,2.16904,2.16918,1848455.0
2006-11-20 14:19:00,2.16933,2.1695,2.16933,2.16938,19424893.0
2006-11-20 14:20:00,2.16932,2.16933,2.16915,2.16926,5374758.0
2006-11-20 14:21:00,2.16933,2.16933,2.16925,2.16925,5298233.0
2006-11-20 14:22:00,2.16936,2.16938,2.16922,2.16922,10688810.0
2006-11-20 14:23:00,2.16911,2.16911,2.16853,2.16853,943894.0
2006-11-20 14:24:00,2.16863,2.16863,2.16832,2.16832,4531633.0
2006-11-20 14:25:00,2.16842,2.16865,2.16818,2.16865,15834471.0
2006-11-20 14:26:00,2.16886,2.1692,2.16873,2.16917,7476745.0
2006-11-20 14:27:00,2.16911,2.16911,2.1689,2.16905,13939412.0
2006-11-20 14:28:00,2.16907,2.16907,2.16888,2.16888,10029523.0
2006-11-20 14:29:00,2.16896,2.16906,2.16873,2.16906,6805213.0
2006-11-20 14:30:00,2.16927,2.16927,2.16912,2.16925,2248126.0
2006-11-20 14:31:00,2.16924,2.16938,2.16924,2.16936,11692443.0
2006-11-20 14:32:00,2.16932,2.16937,2.16923,2.16923,12653358.0
2006-11-20 14:33:00,2.16918,2.16918,2.16877,2.16877,7199608.0
2006-11-20 14:34:00,2.16892,2.16897,2.16878,2.16881,5425474.0
2006-11-20 14:35:00,2.16878,2.16878,2.16855,2.16867,7755096.0
2006-11-20 14:36:00,2.16859,2.16859,2.16816,2.16816,2362011.0
2006-11-20 14:37:00,2.16832,2.16848,2.16829,2.16832,2604463.0
2006-11-20 14:38:00,2.16823,2.16825,2.16807,2.16825,10702150.0
2006-11-20 14:39:00,2.16832,2.16834,2.16818,2.16825,1942986.0
2006-11-20 14:40:00,2.16827,2.16843,2.16824,2.16843,6366864.0
2006-11-20 14:41:00,2.16834,2.16834,2.16819,2.16829,3357553.0
2006-11-20 14:42:00,2.16821,2.16851,2.16821,2.16851,1159138.0
2006-11-20 14:43:00,2.16865,2.16886,2.16863,2.16863,15660595.0
2006-11-20 14:44:00,2.16852,2.16852,2.16828,2.16847,7412470.0
2006-11-20 14:45:00,2.16842,2.16847,2.16832,2.16832,4292114.0
2006-11-20 14:46:00,2.16822,2.1684,2.16822,2.16834,5260806.0
2006-11-20 14:47:00,2.16845,2.16845,2.16822,2.16822,5033871.0
2006-11-20 14:48:00,2.16806,2.16841,2.16806,2.16841,2528572.0
2006-11-20 14:49:00,2.16855,2.16878,2.16855,2.16876,9703312.0
2006-11-20 14:50:00,2.16877,2.16887,2.16855,2.16855,12912051.0
2006-11-20 14:51:00,2.16847,2.16847,2.16839,2.16843,22473605.0
2006-11-20 14:52:00,2.16843,2.16843,2.16826,2.16826,3060931.0
2006-11-20 14:53:00,2.16813,2.16848,2.16813,2.16848,1753595.0
2006-11-20 14:54:00,2.1685,2.16852,2.16833,2.16833,18448032.0
2006-11-20 14:55:00,2.16838,2.16846,2.16829,2.16844,4130010.0
2006-11-20 14:56:00,2.1684,2.1684,2.16805,2.16805,1513338.0
2006-11-20 14:57:00,2.16801,2.1681,2.16768,2.16768,6279307.0
2006-11-20 14:58:00,2.16759,2.16759,2.16739,2.16739,7980542.0
2006-11-20 14:59:00,2.16736,2.16736,2.16703,2.16706,4512857.0
2006-11-20 15:00:00,2.16689,2.16714,2.16689,2.16714,11068042.0
2006-11-20 15:01:00,2.16707,2.16735,2.16707,2.16735,2662723.0
2006-11-20 15:02:00,2.16746,2.16762,2.16746,2.16762,379584.0
2006-11-20 15:03:00,2.16759,2.16765,2.16749,2.16749,2994612.0
2006-11-20 15:04:00,2.16756,2.1677,2.16755,2.16767,8764265.0
2006-11-20 15:05:00,2.16738,2.16739,2.16708,2.16708,3148544.0
2006-11-20 15:06:00,2.16706,2.16706,2.16669,2.16669,2051053.0
2006-11-20 15:07:00,2.16676,2.16676,2.16658,2.1666,3194798.0
2006-11-20 15:08:00,2.16656,2.16666,2.16644,2.16666,5323061.0
2006-11-20 15:09:00,2.16671,2.16751,2.16671,2.16751,2511614.0
2006-11-20 15:10:00,2.16751,2.16755,2.16736,2.16736,9294702.0
2006-11-20 15:11:00,2.16751,2.16778,2.16751,2.16778,1142423.0
2006-11-20 15:12:00,2.16782,2.16794,2.16777,2.16794,12629882.0
2006-11-20 15:13:00,2.16794,2.16794,2.16775,2.16775,6323831.0
2006-11-20 15:14:00,2.16768,2.16772,2.16758,2.16762,3779487.0
2006-11-20 15:15:00,2.16775,2.16781,2.16754,2.16754,9432266.0
2006-11-20 15:16:00,2.16742,2.16779,2.16742,2.16779,6601287.0
2006-11-20 15:17:00,2.16788,2.16806,2.16788,2.16806,2442482.0
2006-11-20 15:18:00,2.1682,2.16821,2.16806,2.16809,12566329.0
2006-11-20 15:19:00,2.16816,2.16842,2.16816,2.16842,1621416.0
2006-11-20 15:20:00,2.16859,2.16873,2.16852,2.16858,17445035.0
2006-11-20 15:21:00,2.16862,2.16869,2.1684,2.16869,6387653.0
2006-11-20 15:22:00,2.16859,2.16865,2.16841,2.16841,11518764.0
2006-11-20 15:23:00,2.16854,2.16858,2.16846,2.1685,1324731.0
2006-11-20 15:24:00,2.16862,2.16868,2.16845,2.16855,6816123.0
2006-11-20 15:25:00,2.16854,2.16873,2.16854,2.16866,4730102.0
2006-11-20 15:26:00,2.16864,2.16873,2.16864,2.16873,12418656.0
2006-11-20 15:27:00,2.16862,2.16862,2.16831,2.16831,41093675.0
2006-11-20 15:28:00,2.16828,2.16833,2.16814,2.16831,3139943.0
2006-11-20 15:29:00,2.16832,2.16851,2.16826,2.16851,4389242.0
2006-11-20 15:30:00,2.16864,2.16891,2.16864,2.16891,2059305.0
2006-11-20 15:31:00,2.16887,2.16887,2.16854,2.16854,15232656.0
2006-11-20 15:32:00,2.16852,2.16852,2.16835,2.16851,5130098.0
2006-11-20 15:33:00,2.16844,2.16859,2.16844,2.16845,7825636.0
2006-11-20 15:34:00,2.16854,2.16858,2.16849,2.16852,9010783.0
2006-11-20 15:35:00,2.16866,2.16889,2.16864,2.16889,2142000.0
2006-11-20 15:36:00,2.16892,2.16912,2.16892,2.16911,19915811.0
2006-11-20 15:37:00,2.16919,2.16948,2.1691,2.16948,10335932.0
2006-11-20 15:38:00,2.16953,2.16956,2.16948,2.16948,13999528.0
2006-11-20 15:39:00,2.16941,2.16943,2.16936,2.16937,1634017.0
2006-11-20 15:40:00,2.16944,2.16961,2.16938,2.16954,13000611.0
2006-11-20 15:41:00,2.16955,2.16974,2.16955,2.16974,2624963.0
2006-11-20 15:42:00,2.16999,2.17002,2.16974,2.16974,3828436.0
2006-11-20 15:43:00,2.16979,2.1699,2.16965,2.1699,6631777.0
2006-11-20 15:44:00,2.17002,2.17017,2.17002,2.17013,8961486.0
2006-11-20 15:45:00,2.16995,2.17024,2.16973,2.17024,12572924.0
2006-11-20 15:46:00,2.17028,2.17062,2.17014,2.17062,3145470.0
2006-11-20 15:47:00,2.17068,2.17097,2.17068,2.1708,9161580.0
2006-11-20 15:48:00,2.17102,2.1712,2.17102,2.1711,20646070.0
2006-11-20 15:49:00,2.1712,2.17157,2.17105,2.17155,11035826.0
2006-11-20 15:50:00,2.17127,2.1717,2.17127,2.17158,8490144.0
2006-11-20 15:51:00,2.17183,2.17212,2.17183,2.17193,1919894.0
2006-11-20 15:52:00,2.17202,2.17209,2.17194,2.172,2630643.0
2006-11-20 15:53:00,2.17192,2.17204,2.17192,2.17196,7038382.0
2006-11-20 15:54:00,2.17192,2.17267,2.17192,2.17267,1983155.0
2006-11-20 15:55:00,2.17276,2.17295,2.17268,2.17268,1643126.0
2006-11-20 15:56:00,2.17264,2.17276,2.17264,2.17269,3956442.0
2006-11-20 15:57:00,2.17288,2.17288,2.17255,2.17267,4356991.0
2006-11-20 15:58:00,2.1725,2.1725,2.17221,2.17221,2487512.0
2006-11-20 15:59:00,2.17223,2.17225,2.17193,2.17193,1925897.0
2006-11-20 16:00:00,2.17188,2.17188,2.17127,2.17166,5123368.0
2006-11-20 16:01:00,2.17183,2.17214,2.17183,2.17209,4790869.0
2006-11-20 16:02:00,2.17213,2.17213,2.17198,2.1721,1347176.0
2006-11-20 16:03:00,2.1721,2.17216,2.17166,2.17193,16172461.0
2006-11-20 16:04:00,2.17161,2.172,2.17161,2.172,13534244.0
2006-11-20 16:05:00,2.17214,2.17239,2.17211,2.17239,5235730.0
2006-11-20 16:06:00,2.17247,2.17256,2.17238,2.17238,6088708.0
2006-11-20 16:07:00,2.17245,2.17245,2.17223,2.17223,3858315.0
2006-11-20 16:08:00,2.17217,2.17228,2.17217,2.17219,4435291.0
2006-11-20 16:09:00,2.17217,2.17243,2.17217,2.17243,2237931.0
2006-11-20 16:10:00,2.1725,2.17258,2.17248,2.17248,10471385.0
2006-11-20 16:11:00,2.17272,2.17328,2.17272,2.17328,13001424.0
2006-11-20 16:12:00,2.1733,2.17339,2.1732,2.1732,1202736.0
2006-11-20 16:13:00,2.17322,2.17342,2.17317,2.17322,5411487.0
2006-11-20 16:14:00,2.17309,2.17327,2.17309,2.17327,2101722.0
2006-11-20 16:15:00,2.17324,2.17345,2.17308,2.17345,6163351.0
2006-11-20 16:16:00,2.1737,2.17377,2.1734,2.1734,6929379.0
2006-11-20 16:17:00,2.17378,2.17378,2.17355,2.17355,1855790.0
2006-11-20 16:18:00,2.17362,2.17377,2.1736,2.1736,6294649.0
2006-11-20 16:19:00,2.17368,2.17424,2.17368,2.17424,7310675.0
2006-11-20 16:20:00,2.17427,2.17438,2.1742,2.17421,3043033.0
2006-11-20 16:21:00,2.17429,2.17429,2.1741,2.17428,10027376.0
2006-11-20 16:22:00,2.17436,2.17474,2.17436,2.17463,13771460.0
2006-11-20 16:23:00,2.17464,2.17529,2.17464,2.1752,10007918.0
2006-11-20 16:24:00,2.17502,2.17502,2.1747,2.1747,1376768.0
2006-11-20 16:25:00,2.17469,2.17507,2.17469,2.17507,13416694.0
2006-11-20 16:26:00,2.17519,2.17549,2.17519,2.17542,6130006.0
2006-11-20 16:27:00,2.17534,2.17534,2.17508,2.17508,2507545.0
2006-11-20 16:28:00,2.17527,2.17566,2.17527,2.17566,5702065.0
2006-11-20 16:29:00,2.1756,2.1756,2.17545,2.17553,3195935.0
2006-11-20 16:30:00,2.17553,2.17553,2.17543,2.17545,9563914.0
2006-11-20 16:31:00,2.17538,2.17538,2.17521,2.17521,1647305.0
2006-11-20 16:32:00,2.17529,2.17529,2.17501,2.17501,17185331.0
2006-11-20 16:33:00,2.17507,2.17507,2.17467,2.17467,5210219.0
2006-11-20 16:34:00,2.17449,2.17449,2.17417,2.17417,8415399.0
2006-11-20 16:35:00,2.17421,2.17449,2.17416,2.17447,1415863.0
2006-11-20 16:36:00,2.17476,2.17515,2.17476,2.17506,7027641.0
2006-11-20 16:37:00,2.17512,2.17523,2.17505,2.17505,10883906.0
2006-11-20 16:38:00,2.17491,2.17491,2.1748,2.17485,2507283.0
2006-11-20 16:39:00,2.17476,2.17476,2.17454,2.17454,8508961.0
2006-11-20 16:40:00,2.17444,2.17468,2.17444,2.17468,3072939.0
2006-11-20 16:41:00,2.17468,2.17478,2.17462,2.17478,2252396.0
2006-11-20 16:42:00,2.17485,2.17496,2.17485,2.17491,21662279.0
2006-11-20 16:43:00,2.17488,2.17499,2.17486,2.17499,2583561.0
2006-11-20 16:44:00,2.17506,2.17513,2.17492,2.17492,15417913.0
2006-11-20 16:45:00,2.17475,2.17475,2.17452,2.17452,3495640.0
2006-11-20 16:46:00,2.17459,2.17459,2.17435,2.17435,4832907.0
2006-11-20 16:47:00,2.17431,2.17431,2.17402,2.17408,2704611.0
2006-11-20 16:48:00,2.17434,2.17439,2.17415,2.17415,7973698.0
2006-11-20 16:49:00,2.17426,2.17435,2.17417,2.17432,7590256.0
2006-11-20 16:50:00,2.17421,2.1746,2.17421,2.1746,1224359.0
2006-11-20 16:51:00,2.17469,2.17469,2.17434,2.17449,4322347.0
2006-11-20 16:52:00,2.17443,2.17443,2.17427,2.17427,4190989.0
2006-11-20 16:53:00,2.17427,2.17434,2.17401,2.17401,4230973.0
2006-11-20 16:54:00,2.17413,2.1742,2.17399,2.17411,6055046.0
2006-11-20 16:55:00,2.1742,2.17451,2.17407,2.17451,5713034.0
2006-11-20 16:56:00,2.17466,2.17497,2.17466,2.17497,1612214.0
2006-11-20 16:57:00,2.17504,2.17505,2.17471,2.17471,9447308.0
2006-11-20 16:58:00,2.17472,2.17492,2.17437,2.17462,18464001.0
2006-11-20 16:59:00,2.17454,2.17454,2.17421,2.17421,2687324.0
2006-11-20 17:00:00,2.17417,2.17472,2.17409,2.17465,3373088.0
2006-11-20 17:01:00,2.17474,2.17496,2.17474,2.17488,20720757.0
2006-11-20 17:02:00,2.17479,2.17497,2.17479,2.17497,3967885.0
2006-11-20 17:03:00,2.17495,2.17495,2.17473,2.17484,6432876.0
2006-11-20 17:04:00,2.17497,2.17545,2.17497,2.17545,10150630.0
2006-11-20 17:05:00,2.17542,2.17542,2.17522,2.17533,4581676.0
2006-11-20 17:06:00,2.1754,2.17595,2.1754,2.17595,13454221.0
2006-11-20 17:07:00,2.17584,2.17584,2.1757,2.1758,2631101.0
2006-11-20 17:08:00,2.1758,2.17613,2.17563,2.17602,7085794.0
2006-11-20 17:09:00,2.17614,2.17623,2.17601,2.17623,2403339.0
2006-11-20 17:10:00,2.17637,2.17688,2.17637,2.17688,4046702.0
2006-11-20 17:11:00,2.17673,2.17682,2.17655,2.17655,12323930.0
2006-11-20 17:12:00,2.17658,2.17664,2.17657,2.17663,6704375.0
2006-11-20 17:13:00,2.17668,2.17672,2.17659,2.17672,5380730.0
2006-11-20 17:14:00,2.17674,2.17674,2.1765,2.1765,1774500.0
2006-11-20 17:15:00,2.17638,2.17638,2.17595,2.17595,7597911.0
2006-11-20 17:16:00,2.17591,2.17591,2.17529,2.17559,3891663.0
2006-11-20 17:17:00,2.17537,2.17542,2.17503,2.17529,5416253.0
2006-11-20 17:18:00,2.17518,2.17557,2.17518,2.17557,3067093.0
2006-11-20 17:19:00,2.17552,2.17552,2.1752,2.1752,10150765.0
2006-11-20 17:20:00,2.1751,2.1751,2.17462,2.17462,1959087.0
2006-11-20 17:21:00,2.17447,2.17467,2.17447,2.17455,1836477.0
2006-11-20 17:22:00,2.17467,2.17471,2.17429,2.17471,18571732.0
2006-11-20 17:23:00,2.1748,2.17492,2.17477,2.17492,4284537.0
2006-11-20 17:24:00,2.17503,2.1753,2.17498,2.1753,12969292.0
2006-11-20 17:25:00,2.17528,2.17551,2.17528,2.17551,6769451.0
2006-11-20 17:26:00,2.17554,2.17571,2.17551,2.17571,11199677.0
2006-11-20 17:27:00,2.17579,2.17588,2.1755,2.17572,10203743.0
2006-11-20 17:28:00,2.17558,2.17558,2.17532,2.17532,2675458.0
2006-11-20 17:29:00,2.17525,2.17544,2.17525,2.17542,1409833.0
2006-11-20 17:30:00,2.17532,2.17544,2.17523,2.17538,6235094.0
2006-11-20 17:31:00,2.17534,2.17557,2.17534,2.1754,9315681.0
2006-11-20 17:32:00,2.17557,2.17562,2.17538,2.1755,9408047.0
2006-11-20 17:33:00,2.1755,2.17553,2.1755,2.17553,233844.0
2006-11-20 17:34:00,2.17572,2.17586,2.17557,2.17586,9207298.0
2006-11-20 17:35:00,2.176,2.1763,2.17594,2.1763,3114283.0
2006-11-20 17:36:00,2.17638,2.17648,2.1763,2.17642,7638376.0
2006-11-20 17:37:00,2.1764,2.17647,2.17628,2.17628,5308029.0
2006-11-20 17:38:00,2.17625,2.17625,2.17605,2.17611,5086311.0
2006-11-20 17:39:00,2.17625,2.17644,2.17625,2.17629,3240012.0
2006-11-20 17:40:00,2.17622,2.17622,2.17597,2.17597,6796938.0
2006-11-20 17:41:00,2.17606,2.17611,2.17592,2.17611,1289838.0
2006-11-20 17:42:00,2.17617,2.17624,2.17612,2.17614,8204632.0
2006-11-20 17:43:00,2.17611,2.17612,2.17572,2.17603,1818455.0
2006-11-20 17:44:00,2.17606,2.17639,2.17602,2.17639,4546653.0
2006-11-20 17:45:00,2.17646,2.17721,2.17646,2.17721,12748237.0
2006-11-20 17:46:00,2.17715,2.17741,2.17708,2.17741,4217913.0
2006-11-20 17:47:00,2.17756,2.17771,2.17748,2.17748,5990142.0
2006-11-20 17:48:00,2.17747,2.17772,2.17747,2.17772,3264180.0
2006-11-20 17:49:00,2.17788,2.17804,2.17785,2.1779,7461782.0
2006-11-20 17:50:00,2.17779,2.17782,2.17761,2.17775,14162256.0
2006-11-20 17:51:00,2.17774,2.17774,2.17726,2.17726,12187137.0
2006-11-20 17:52:00,2.17727,2.17727,2.1771,2.1771,6122032.0
2006-11-20 17:53:00,2.17664,2.17698,2.17659,2.17663,12129273.0
2006-11-20 17:54:00,2.17679,2.17681,2.17648,2.1768,1856542.0
2006-11-20 17:55:00,2.17681,2.17759,2.17681,2.17759,4515939.0
2006-11-20 17:56:00,2.17765,2.17765,2.17732,2.17748,3184288.0
2006-11-20 17:57:00,2.17754,2.17756,2.17735,2.17746,3062245.0
2006-11-20 17:58:00,2.1774,2.17755,2.17728,2.17755,2308444.0
2006-11-20 17:59:00,2.17752,2.17783,2.17749,2.17782,802125.0
2006-11-20 18:00:00,2.17796,2.17815,2.17796,2.178,9078182.0
2006-11-20 18:01:00,2.17801,2.17813,2.17787,2.17811,3239565.0
2006-11-20 18:02:00,2.17796,2.17796,2.17764,2.17764,13075117.0
2006-11-20 18:03:00,2.17741,2.17753,2.17729,2.17753,1817944.0
2006-11-20 18:04:00,2.17739,2.17763,2.17732,2.17763,5064916.0
2006-11-20 18:05:00,2.17757,2.17767,2.17756,2.17767,1100450.0
2006-11-20 18:06:00,2.17757,2.17768,2.17755,2.17755,5026148.0
2006-11-20 18:07:00,2.17745,2.17748,2.17734,2.17735,11438932.0
2006-11-20 18:08:00,2.17745,2.17766,2.17745,2.17762,22429824.0
2006-11-20 18:09:00,2.17746,2.17746,2.17715,2.17715,12328494.0
2006-11-20 18:10:00,2.17696,2.17699,2.17689,2.17697,5315356.0
2006-11-20 18:11:00,2.177,2.1771,2.17693,2.1771,17272316.0
2006-11-20 18:12:00,2.17706,2.17712,2.17701,2.17711,4487592.0
2006-11-20 18:13:00,2.17692,2.17712,2.17692,2.17697,6705856.0
2006-11-20 18:14:00,2.17692,2.17696,2.17687,2.17687,5252993.0
2006-11-20 18:15:00,2.17682,2.17684,2.17667,2.17683,17410935.0
2006-11-20 18:16:00,2.17697,2.1771,2.17697,2.17701,45119026.0
2006-11-20 18:17:00,2.177,2.177,2.17651,2.17651,6941437.0
2006-11-20 18:18:00,2.17692,2.17709,2.17682,2.17709,3613673.0
2006-11-20 18:19:00,2.1772,2.17733,2.1772,2.17729,10458607.0
2006-11-20 18:20:00,2.17731,2.17731,2.1771,2.1773,16781119.0
2006-11-20 18:21:00,2.17735,2.17739,2.17728,2.17735,2203357.0
2006-11-20 18:22:00,2.17736,2.17741,2.17709,2.17741,2655921.0
2006-11-20 18:23:00,2.17736,2.1774,2.17706,2.17706,6548560.0
2006-11-20 18:24:00,2.17706,2.17724,2.17694,2.17724,963648.0
2006-11-20 18:25:00,2.17721,2.17724,2.1768,2.17708,24498510.0
2006-11-20 18:26:00,2.17711,2.17724,2.17706,2.17709,5092293.0
2006-11-20 18:27:00,2.17708,2.17708,2.17685,2.17695,4897105.0
2006-11-20 18:29:00,2.17684,2.17693,2.17681,2.17686,3587468.0
2006-11-20 18:30:00,2.17681,2.17691,2.17669,2.17691,3801599.0
2006-11-20 18:31:00,2.17683,2.17691,2.17674,2.17687,2329050.0
2006-11-20 18:32:00,2.17679,2.17695,2.17679,2.17684,6958903.0
2006-11-20 18:33:00,2.17668,2.17687,2.17664,2.17687,2765357.0
2006-11-20 18:34:00,2.17678,2.17697,2.17662,2.17697,1022103.0
2006-11-20 18:35:00,2.17709,2.17719,2.17697,2.17697,9879003.0
2006-11-20 18:36:00,2.17684,2.17684,2.17657,2.1766,1291806.0
2006-11-20 18:37:00,2.17658,2.17658,2.1764,2.17653,2515514.0
2006-11-20 18:38:00,2.17646,2.17652,2.17634,2.17652,9800389.0
2006-11-20 18:39:00,2.17645,2.17664,2.17638,2.17658,2560153.0
2006-11-20 18:40:00,2.1766,2.17674,2.1766,2.17674,2253905.0
2006-11-20 18:41:00,2.17671,2.17706,2.17671,2.17706,5602037.0
2006-11-20 18:42:00,2.1769,2.17719,2.1769,2.17698,8313075.0
2006-11-20 18:43:00,2.17687,2.17687,2.17658,2.17658,3393301.0
2006-11-20 18:44:00,2.17655,2.17658,2.17653,2.17657,14976770.0
2006-11-20 18:45:00,2.17651,2.17651,2.17634,2.17634,10830150.0
2006-11-20 18:46:00,2.17631,2.17631,2.17604,2.17604,7051536.0
2006-11-20 18:47:00,2.17605,2.17616,2.17603,2.17616,2674032.0
2006-11-20 18:48:00,2.17605,2.17605,2.1759,2.1759,8644866.0
2006-11-20 18:49:00,2.17587,2.17602,2.17587,2.17595,1413611.0
2006-11-20 18:50:00,2.17591,2.17612,2.17585,2.17612,5105728.0
2006-11-20 18:51:00,2.17609,2.1761,2.17603,2.17603,14183964.0
2006-11-20 18:52:00,2.17598,2.17598,2.17589,2.1759,11671678.0
2006-11-20 18:53:00,2.17587,2.17599,2.17577,2.17599,12789926.0
2006-11-20 18:54:00,2.17609,2.17609,2.1758,2.1758,7921873.0
2006-11-20 18:55:00,2.17559,2.1757,2.17543,2.17543,4006528.0
2006-11-20 18:56:00,2.17536,2.17536,2.17505,2.17505,759578.0
2006-11-20 18:57:00,2.17491,2.17496,2.17468,2.17496,23893119.0
2006-11-20 18:58:00,2.17486,2.17506,2.17486,2.17493,4589980.0
2006-11-20 18:59:00,2.17497,2.17503,2.17492,2.17492,7100070.0
2006-11-20 19:00:00,2.17472,2.17482,2.17472,2.17479,609598.0
2006-11-20 19:01:00,2.17478,2.17488,2.17478,2.17482,7282472.0
2006-11-20 19:02:00,2.17476,2.17476,2.17453,2.17453,6047512.0
2006-11-20 19:03:00,2.17468,2.1749,2.17464,2.17477,9492081.0
2006-11-20 19:04:00,2.17481,2.1749,2.17481,2.1749,312832.0
2006-11-20 19:05:00,2.17496,2.17526,2.17496,2.17526,12490486.0
2006-11-20 19:06:00,2.17543,2.17543,2.17516,2.17516,5249023.0
2006-11-20 19:07:00,2.17511,2.17527,2.175,2.175,8699759.0
2006-11-20 19:08:00,2.17495,2.17495,2.17487,2.17487,7584853.0
2006-11-20 19:09:00,2.17481,2.17491,2.17465,2.17465,10628712.0
2006-11-20 19:10:00,2.17481,2.17505,2.17479,2.17505,2287578.0
2006-11-20 19:11:00,2.17511,2.17531,2.17495,2.17506,3160263.0
2006-11-20 19:12:00,2.17491,2.17491,2.1748,2.17484,11488173.0
2006-11-20 19:13:00,2.17491,2.175,2.17486,2.17499,3588812.0
2006-11-20 19:14:00,2.17485,2.175,2.17485,2.17498,4933045.0
2006-11-20 19:15:00,2.17519,2.17543,2.17519,2.17528,12865599.0
2006-11-20 19:16:00,2.17511,2.17511,2.17492,2.17494,6474598.0
2006-11-20 19:17:00,2.17488,2.17493,2.17476,2.17493,4070441.0
2006-11-20 19:18:00,2.1749,2.1749,2.17466,2.17466,1428419.0
2006-11-20 19:19:00,2.17478,2.17486,2.17478,2.17486,594660.0
2006-11-20 19:20:00,2.17487,2.17487,2.17432,2.17432,16029619.0
2006-11-20 19:21:00,2.17476,2.17487,2.17476,2.17484,3035106.0
2006-11-20 19:22:00,2.17483,2.17483,2.17473,2.17479,7906991.0
2006-11-20 19:23:00,2.17483,2.17487,2.17463,2.17485,20518886.0
2006-11-20 19:24:00,2.1748,2.17486,2.1748,2.17486,199370.0
2006-11-20 19:25:00,2.17489,2.17489,2.17476,2.17476,7000316.0
2006-11-20 19:26:00,2.17463,2.17488,2.17463,2.17479,1385963.0
2006-11-20 19:27:00,2.17495,2.1751,2.17464,2.17464,6421596.0
2006-11-20 19:28:00,2.17493,2.1751,2.17483,2.1751,9917409.0
2006-11-20 19:29:00,2.17524,2.17531,2.17518,2.17518,3693243.0
2006-11-20 19:30:00,2.17499,2.17499,2.17477,2.17477,3642850.0
2006-11-20 19:31:00,2.17477,2.17492,2.17468,2.17485,5975134.0
2006-11-20 19:32:00,2.17529,2.17544,2.17499,2.17499,27142310.0
2006-11-20 19:33:00,2.17506,2.17508,2.17496,2.17496,8226283.0
2006-11-20 19:34:00,2.17493,2.17494,2.17474,2.17483,1781196.0
2006-11-20 19:35:00,2.17466,2.17472,2.17466,2.17472,921145.0
2006-11-20 19:36:00,2.1747,2.17473,2.17406,2.17406,1729034.0
2006-11-20 19:37:00,2.1745,2.1747,2.1745,2.1747,7938110.0
2006-11-20 19:38:00,2.17468,2.17477,2.17456,2.17459,4399323.0
2006-11-20 19:39:00,2.17453,2.17477,2.17453,2.17458,1347090.0
2006-11-20 19:40:00,2.17447,2.17459,2.17447,2.17458,6170279.0
2006-11-20 19:41:00,2.17459,2.17464,2.17459,2.17464,13253756.0
2006-11-20 19:42:00,2.17475,2.17481,2.17469,2.17469,1464729.0
2006-11-20 19:43:00,2.17477,2.17485,2.17473,2.17477,6458880.0
2006-11-20 19:45:00,2.17477,2.1748,2.17477,2.1748,164327.0
2006-11-20 19:46:00,2.17491,2.17512,2.17475,2.17498,47621623.0
2006-11-20 19:47:00,2.175,2.17501,2.17499,2.17499,4022001.0
2006-11-20 19:49:00,2.17487,2.17487,2.17457,2.17484,8870016.0
2006-11-20 19:50:00,2.17495,2.17527,2.17495,2.17501,7014501.0
2006-11-20 19:51:00,2.17489,2.17489,2.17477,2.17477,374599.0
2006-11-20 19:52:00,2.17487,2.17504,2.17483,2.17483,11196762.0
2006-11-20 19:53:00,2.17502,2.17521,2.17502,2.17521,5501126.0
2006-11-20 19:54:00,2.17543,2.17559,2.17543,2.17559,1403855.0
2006-11-20 19:56:00,2.17573,2.17603,2.17572,2.17603,14195917.0
2006-11-20 19:57:00,2.17607,2.17607,2.17588,2.17588,14065701.0
2006-11-20 19:58:00,2.17593,2.17593,2.17565,2.17565,7019602.0
2006-11-20 19:59:00,2.17566,2.17566,2.1753,2.17545,2843534.0
2006-11-20 20:00:00,2.17557,2.17572,2.17557,2.17568,1255706.0
2006-11-20 20:01:00,2.17567,2.17567,2.17535,2.17535,8203176.0
2006-11-20 20:02:00,2.17519,2.17538,2.17519,2.17538,881912.0
2006-11-20 20:03:00,2.17531,2.1755,2.17531,2.17531,4399217.0
2006-11-20 20:04:00,2.1754,2.17546,2.17533,2.17533,12531940.0
2006-11-20 20:05:00,2.17536,2.17536,2.17527,2.17527,17177180.0
2006-11-20 20:06:00,2.17506,2.17521,2.17506,2.17513,855575.0
2006-11-20 20:07:00,2.17512,2.17512,2.17499,2.17499,1335287.0
2006-11-20 20:08:00,2.17493,2.17494,2.17484,2.17484,6027968.0
2006-11-20 20:09:00,2.17481,2.17481,2.17454,2.17454,9071277.0
2006-11-20 20:10:00,2.17452,2.17452,2.17436,2.17441,856547.0
2006-11-20 20:11:00,2.17432,2.17432,2.174,2.17415,3941686.0
2006-11-20 20:12:00,2.17408,2.17411,2.17393,2.17405,1818643.0
2006-11-20 20:13:00,2.17402,2.17412,2.17402,2.17412,4222918.0
2006-11-20 20:14:00,2.17395,2.17399,2.17395,2.17399,410067.0
2006-11-20 20:15:00,2.174,2.17424,2.1727,2.17402,9017443.0
2006-11-20 20:16:00,2.17385,2.17385,2.17365,2.17365,1020347.0
2006-11-20 20:17:00,2.17364,2.17368,2.17355,2.17355,668834.0
2006-11-20 20:18:00,2.17356,2.17368,2.1735,2.17368,4348327.0
2006-11-20 20:19:00,2.17388,2.17403,2.17376,2.17376,8029475.0
2006-11-20 20:20:00,2.17359,2.17359,2.1735,2.1735,1072033.0
2006-11-20 20:21:00,2.17336,2.17336,2.17311,2.1733,17911849.0
2006-11-20 20:22:00,2.17329,2.17336,2.17329,2.17336,688404.0
2006-11-20 20:23:00,2.17327,2.17342,2.17327,2.17342,4313632.0
2006-11-20 20:24:00,2.17344,2.17344,2.17336,2.17337,16456076.0
2006-11-20 20:25:00,2.17343,2.17349,2.1733,2.17335,1484764.0
2006-11-20 20:26:00,2.17336,2.17345,2.17329,2.17345,2023178.0
2006-11-20 20:27:00,2.17344,2.17345,2.17327,2.17336,3523074.0
2006-11-20 20:28:00,2.1733,2.17343,2.17325,2.17325,4556299.0
2006-11-20 20:29:00,2.17314,2.17322,2.17307,2.17314,10840546.0
2006-11-20 20:30:00,2.17316,2.17318,2.17295,2.17304,11640574.0
2006-11-20 20:31:00,2.17282,2.17312,2.17282,2.17307,3900322.0
2006-11-20 20:32:00,2.17302,2.1731,2.17293,2.1731,1957007.0
2006-11-20 20:33:00,2.17308,2.17317,2.17265,2.17317,10672294.0
2006-11-20 20:34:00,2.17321,2.17329,2.17313,2.17313,2722570.0
2006-11-20 20:35:00,2.17306,2.17337,2.17306,2.17337,3433821.0
2006-11-20 20:36:00,2.17359,2.17382,2.17351,2.17351,7146429.0
2006-11-20 20:37:00,2.17361,2.17361,2.17351,2.17351,1177438.0
2006-11-20 20:39:00,2.17353,2.17353,2.17318,2.17318,1661014.0
2006-11-20 20:40:00,2.17329,2.17338,2.1732,2.1733,6766019.0
2006-11-20 20:41:00,2.17329,2.17329,2.17307,2.17311,2259237.0
2006-11-20 20:42:00,2.17323,2.17336,2.17317,2.17336,10240382.0
2006-11-20 20:43:00,2.17334,2.17335,2.17321,2.17332,3422222.0
2006-11-20 20:44:00,2.17328,2.17328,2.17305,2.17305,6467311.0
2006-11-20 20:45:00,2.17295,2.17295,2.17281,2.17293,12556034.0
2006-11-20 20:46:00,2.17299,2.17304,2.17299,2.17304,150292.0
2006-11-20 20:47:00,2.17306,2.17325,2.17306,2.17325,270804.0
2006-11-20 20:48:00,2.17331,2.17341,2.17294,2.17337,13341879.0
2006-11-20 20:49:00,2.17339,2.17351,2.17201,2.17338,4375294.0
2006-11-20 20:50:00,2.17345,2.17345,2.17331,2.17345,12782463.0
2006-11-20 20:51:00,2.1735,2.1735,2.17344,2.17345,4377462.0
2006-11-20 20:52:00,2.17337,2.17337,2.17302,2.17308,13767074.0
2006-11-20 20:53:00,2.1732,2.17334,2.17319,2.17319,3252299.0
2006-11-20 20:54:00,2.17314,2.17314,2.17276,2.17276,5220128.0
2006-11-20 20:55:00,2.17287,2.17301,2.17255,2.17301,3915275.0
2006-11-20 20:56:00,2.17293,2.17298,2.17293,2.17298,113353.0
2006-11-20 20:57:00,2.17299,2.17299,2.17274,2.17274,8998595.0
2006-11-20 20:58:00,2.17287,2.17292,2.17271,2.17284,2755660.0
2006-11-20 20:59:00,2.17279,2.17279,2.17252,2.17252,723435.0
2006-11-20 21:00:00,2.17232,2.17271,2.17232,2.17271,5772205.0
2006-11-20 21:01:00,2.17265,2.1729,2.17265,2.1729,731353.0
2006-11-20 21:02:00,2.17288,2.17288,2.17272,2.17273,4300072.0
2006-11-20 21:03:00,2.17272,2.17272,2.17242,2.17265,9988973.0
2006-11-20 21:04:00,2.17268,2.17295,2.17265,2.17295,7245212.0
2006-11-20 21:05:00,2.17277,2.17288,2.1727,2.17279,821898.0
2006-11-20 21:06:00,2.17271,2.17273,2.17261,2.17273,4423244.0
2006-11-20 21:07:00,2.17294,2.17299,2.17287,2.17299,2980949.0
2006-11-20 21:08:00,2.17301,2.17302,2.17243,2.17279,1860891.0
2006-11-20 21:09:00,2.17285,2.17308,2.17285,2.17302,3466411.0
2006-11-20 21:10:00,2.17308,2.17321,2.17303,2.17321,589385.0
2006-11-20 21:11:00,2.17328,2.17328,2.17303,2.17309,977008.0
2006-11-20 21:12:00,2.1731,2.17314,2.173,2.17313,6267122.0
2006-11-20 21:13:00,2.17312,2.17339,2.1731,2.17339,8015391.0
2006-11-20 21:15:00,2.17343,2.17364,2.17343,2.17364,6236234.0
2006-11-20 21:16:00,2.17371,2.17392,2.17364,2.17368,4196904.0
2006-11-20 21:17:00,2.17361,2.17362,2.17346,2.17346,4246268.0
2006-11-20 21:19:00,2.17344,2.17354,2.17341,2.17341,1578693.0
2006-11-20 21:20:00,2.17344,2.17365,2.17344,2.17364,3623397.0
2006-11-20 21:21:00,2.17368,2.17379,2.17368,2.17372,6005693.0
2006-11-20 21:22:00,2.17374,2.17409,2.17374,2.17409,5748068.0
2006-11-20 21:23:00,2.17408,2.17423,2.17407,2.17423,1623801.0
2006-11-20 21:24:00,2.17433,2.17473,2.17433,2.17473,2812396.0
2006-11-20 21:25:00,2.1746,2.1746,2.17458,2.17458,918989.0
2006-11-20 21:26:00,2.17458,2.17464,2.17419,2.17464,5143765.0
2006-11-20 21:27:00,2.17476,2.17484,2.1747,2.1747,7269417.0
2006-11-20 21:28:00,2.17458,2.1747,2.1741,2.1747,15383167.0
2006-11-20 21:30:00,2.1746,2.17494,2.17453,2.17494,5860669.0
2006-11-20 21:31:00,2.17506,2.17524,2.17506,2.17524,227440.0
2006-11-20 21:32:00,2.17519,2.17543,2.17512,2.17534,2655065.0
2006-11-20 21:33:00,2.17517,2.17517,2.17486,2.17486,6680335.0
2006-11-20 21:34:00,2.17497,2.17524,2.17497,2.17524,5991230.0
2006-11-20 21:35:00,2.1753,2.17536,2.1752,2.17536,3564257.0
2006-11-20 21:36:00,2.17519,2.1755,2.17519,2.1755,2139325.0
2006-11-20 21:37:00,2.1755,2.17557,2.1755,2.17557,2437623.0
2006-11-20 21:38:00,2.17559,2.17574,2.17553,2.17553,2180015.0
2006-11-20 21:39:00,2.17574,2.1758,2.17573,2.17573,4024546.0
2006-11-20 21:40:00,2.17587,2.17607,2.17587,2.17605,2223521.0
2006-11-20 21:41:00,2.17604,2.17619,2.17604,2.1761,2448385.0
2006-11-20 21:42:00,2.17636,2.17654,2.17636,2.17637,4116861.0
2006-11-20 21:43:00,2.17627,2.17645,2.17627,2.17645,3951088.0
2006-11-20 21:44:00,2.17654,2.17679,2.17652,2.17652,3788393.0
2006-11-20 21:45:00,2.1764,2.1764,2.17601,2.17601,3996943.0
2006-11-20 21:46:00,2.17609,2.17645,2.17608,2.17645,11852404.0
2006-11-20 21:47:00,2.17662,2.17672,2.17656,2.17663,1588320.0
2006-11-20 21:48:00,2.17668,2.17672,2.17656,2.17657,12589184.0
2006-11-20 21:49:00,2.17651,2.17651,2.1765,2.1765,875628.0
2006-11-20 21:50:00,2.17648,2.17648,2.17606,2.17606,17566367.0
2006-11-20 21:51:00,2.17613,2.17614,2.17605,2.17605,1845058.0
2006-11-20 21:52:00,2.17593,2.17599,2.1756,2.1756,5986838.0
2006-11-20 21:53:00,2.1757,2.1757,2.17547,2.17547,5322923.0
2006-11-20 21:54:00,2.17557,2.17565,2.17557,2.17562,4059942.0
2006-11-20 21:55:00,2.17557,2.17571,2.17556,2.17571,7417121.0
2006-11-20 21:56:00,2.17572,2.17572,2.17553,2.17553,4308257.0
2006-11-20 21:57:00,2.17569,2.17591,2.17569,2.17578,2211722.0
2006-11-20 21:58:00,2.17591,2.17596,2.17591,2.17596,7278820.0
2006-11-20 21:59:00,2.17599,2.17616,2.17599,2.17616,5448987.0
2006-11-20 22:00:00,2.17626,2.17626,2.17594,2.17598,5950348.0
2006-11-20 22:01:00,2.1759,2.1759,2.17539,2.17539,11009700.0
2006-11-20 22:02:00,2.17541,2.17559,2.17541,2.17555,5538417.0
2006-11-20 22:03:00,2.1755,2.17552,2.17538,2.17538,2615033.0
2006-11-20 22:04:00,2.17533,2.17555,2.17533,2.17555,7126972.0
2006-11-20 22:05:00,2.17577,2.176,2.17577,2.17597,10935438.0
2006-11-20 22:06:00,2.17583,2.176,2.17581,2.176,3207561.0
2006-11-20 22:07:00,2.17597,2.17597,2.17593,2.17593,1778843.0
2006-11-20 22:08:00,2.17591,2.17603,2.17568,2.17568,3184264.0
2006-11-20 22:09:00,2.17575,2.17575,2.17541,2.17565,649955.0
2006-11-20 22:11:00,2.17565,2.17574,2.17565,2.17569,701171.0
2006-11-20 22:12:00,2.17581,2.17588,2.17574,2.17584,6849794.0
2006-11-20 22:13:00,2.17579,2.17579,2.17557,2.17564,1505041.0
2006-11-20 22:14:00,2.17561,2.17577,2.17561,2.17576,2935424.0
2006-11-20 22:15:00,2.17567,2.17596,2.17567,2.17584,1419319.0
2006-11-20 22:16:00,2.17589,2.17612,2.17589,2.17612,657165.0
2006-11-20 22:17:00,2.17612,2.17619,2.17612,2.17619,1246327.0
2006-11-20 22:18:00,2.17623,2.17637,2.17623,2.17637,10409420.0
2006-11-20 22:19:00,2.1764,2.1764,2.17607,2.17618,9253888.0
2006-11-20 22:20:00,2.17602,2.17619,2.17577,2.17613,4434732.0
2006-11-20 22:21:00,2.17625,2.17629,2.17615,2.17629,1056476.0
2006-11-20 22:22:00,2.17629,2.1764,2.17629,2.17631,922436.0
2006-11-20 22:23:00,2.17638,2.17638,2.17619,2.17619,6285281.0
2006-11-20 22:24:00,2.17612,2.17612,2.17543,2.17543,6636391.0
2006-11-20 22:25:00,2.17578,2.17588,2.17561,2.17588,683208.0
2006-11-20 22:26:00,2.17575,2.17611,2.17575,2.17611,4375511.0
2006-11-20 22:27:00,2.17608,2.17635,2.17605,2.17618,4095409.0
2006-11-20 22:28:00,2.17598,2.17598,2.17565,2.17565,1585119.0
2006-11-20 22:29:00,2.17578,2.17588,2.17578,2.17588,3421156.0
2006-11-20 22:30:00,2.17575,2.17583,2.17566,2.17583,1602544.0
2006-11-20 22:31:00,2.17576,2.17576,2.17555,2.17555,4002797.0
2006-11-20 22:32:00,2.17552,2.17562,2.17547,2.17562,4218739.0
2006-11-20 22:33:00,2.17575,2.17614,2.17575,2.17614,6909955.0
2006-11-20 22:34:00,2.17622,2.17645,2.17596,2.17596,1536008.0
2006-11-20 22:35:00,2.17623,2.17623,2.17616,2.17617,2242427.0
2006-11-20 22:36:00,2.17603,2.17613,2.17588,2.17595,12546498.0
2006-11-20 22:37:00,2.17574,2.17595,2.17567,2.17595,7705654.0
2006-11-20 22:38:00,2.17587,2.17606,2.17584,2.17584,8702682.0
2006-11-20 22:39:00,2.1759,2.1759,2.17579,2.17579,4917702.0
2006-11-20 22:41:00,2.17579,2.17579,2.17565,2.17576,12615096.0
2006-11-20 22:42:00,2.17572,2.17572,2.17562,2.17562,2076319.0
2006-11-20 22:43:00,2.17556,2.1757,2.17555,2.1757,3125905.0
2006-11-20 22:44:00,2.17581,2.17606,2.17581,2.17588,30583668.0
2006-11-20 22:45:00,2.1757,2.1757,2.17542,2.17557,2220983.0
2006-11-20 22:46:00,2.17547,2.17556,2.17547,2.17552,946658.0
2006-11-20 22:47:00,2.17544,2.17551,2.17526,2.17539,4040546.0
2006-11-20 22:48:00,2.17531,2.17539,2.17531,2.17539,5548929.0
2006-11-20 22:49:00,2.17548,2.17551,2.17536,2.17536,8790611.0
2006-11-20 22:50:00,2.17529,2.17531,2.17506,2.17531,7985599.0
2006-11-20 22:51:00,2.17515,2.17515,2.17497,2.17497,337776.0
2006-11-20 22:52:00,2.17495,2.17495,2.17478,2.17478,2269477.0
2006-11-20 22:53:00,2.17483,2.17483,2.17475,2.17475,850550.0
2006-11-20 22:54:00,2.17477,2.17505,2.17477,2.17505,854213.0
2006-11-20 22:56:00,2.17511,2.17526,2.17511,2.17526,2026557.0
2006-11-20 22:57:00,2.17534,2.17534,2.17522,2.17522,7160511.0
2006-11-20 22:58:00,2.17509,2.17509,2.17496,2.17507,3624787.0
2006-11-20 22:59:00,2.17491,2.1752,2.17491,2.17506,6875808.0
2006-11-20 23:00:00,2.17524,2.17538,2.17524,2.17525,7595848.0
2006-11-20 23:01:00,2.1754,2.1754,2.17519,2.17519,11543587.0
2006-11-20 23:02:00,2.17531,2.17531,2.17521,2.17531,7375782.0
2006-11-20 23:04:00,2.17533,2.17553,2.17505,2.17546,16079764.0
2006-11-20 23:05:00,2.17569,2.17578,2.17569,2.17575,3303341.0
2006-11-20 23:06:00,2.17589,2.17631,2.17584,2.17631,2168233.0
2006-11-20 23:07:00,2.17636,2.17636,2.1762,2.1762,2959447.0
2006-11-20 23:08:00,2.17607,2.17617,2.17606,2.1761,10695296.0
2006-11-20 23:10:00,2.17626,2.17636,2.17626,2.17631,3397380.0
2006-11-20 23:11:00,2.1763,2.1763,2.17603,2.17603,4052029.0
2006-11-20 23:12:00,2.17589,2.17605,2.17575,2.17575,2475219.0
2006-11-20 23:13:00,2.17566,2.17592,2.17563,2.17592,3923235.0
2006-11-20 23:14:00,2.17616,2.17644,2.17616,2.17644,2226863.0
2006-11-20 23:15:00,2.17627,2.17643,2.17627,2.17628,3369849.0
2006-11-20 23:16:00,2.17627,2.17627,2.17605,2.1761,6061493.0
2006-11-20 23:17:00,2.17607,2.17609,2.17583,2.17583,20699099.0
2006-11-20 23:18:00,2.1758,2.1758,2.17553,2.17553,9044882.0
2006-11-20 23:19:00,2.17545,2.17545,2.17476,2.17517,11884661.0
2006-11-20 23:20:00,2.17519,2.17535,2.17519,2.17535,5273062.0
2006-11-20 23:21:00,2.17535,2.17554,2.17535,2.17554,8162732.0
2006-11-20 23:22:00,2.17543,2.17551,2.17529,2.17538,2732101.0
2006-11-20 23:23:00,2.17537,2.17537,2.17514,2.17518,2527399.0
2006-11-20 23:24:00,2.17509,2.17509,2.17463,2.17463,17820030.0
2006-11-20 23:25:00,2.17502,2.17502,2.17479,2.1748,20057992.0
2006-11-20 23:26:00,2.17479,2.17498,2.17479,2.17487,4301110.0
2006-11-20 23:28:00,2.17476,2.17487,2.17461,2.1747,30227478.0
2006-11-20 23:29:00,2.17468,2.17468,2.17437,2.17437,11169550.0
2006-11-20 23:30:00,2.17443,2.17443,2.17435,2.17435,318164.0
2006-11-20 23:31:00,2.17432,2.17432,2.17429,2.17431,1049679.0
2006-11-20 23:32:00,2.17416,2.1742,2.17408,2.17408,1694255.0
2006-11-20 23:33:00,2.17409,2.17427,2.17401,2.17422,3990751.0
2006-11-20 23:34:00,2.17419,2.17419,2.17398,2.17398,1519254.0
2006-11-20 23:35:00,2.17408,2.17427,2.17405,2.17427,8715937.0
2006-11-20 23:36:00,2.1742,2.1742,2.1736,2.1736,13115731.0
2006-11-20 23:37:00,2.17399,2.17438,2.17394,2.17438,12937347.0
2006-11-20 23:38:00,2.1743,2.17458,2.1743,2.17453,12841173.0
2006-11-20 23:39:00,2.17446,2.17461,2.17442,2.17442,8408873.0
2006-11-20 23:40:00,2.17455,2.17476,2.17455,2.17476,455315.0
2006-11-20 23:41:00,2.17478,2.17506,2.17478,2.17506,11822872.0
2006-11-20 23:42:00,2.17507,2.17507,2.17488,2.17488,4042673.0
2006-11-20 23:43:00,2.17483,2.17485,2.17469,2.17469,5551369.0
2006-11-20 23:44:00,2.17462,2.17462,2.17433,2.17449,3091328.0
2006-11-20 23:45:00,2.1745,2.17462,2.17421,2.17421,17488850.0
2006-11-20 23:46:00,2.17449,2.17467,2.17449,2.17454,9377280.0
2006-11-20 23:47:00,2.17451,2.1747,2.17451,2.1747,12965775.0
2006-11-20 23:48:00,2.17483,2.17483,2.17468,2.17474,6868845.0
2006-11-20 23:49:00,2.17474,2.17475,2.1746,2.17461,9420250.0
2006-11-20 23:50:00,2.17462,2.17468,2.17462,2.17468,1573644.0
2006-11-20 23:51:00,2.17473,2.17491,2.17468,2.17491,8022099.0
2006-11-20 23:52:00,2.1749,2.17493,2.17486,2.17486,3960804.0
2006-11-20 23:53:00,2.17469,2.17501,2.17469,2.17501,4258243.0
2006-11-20 23:54:00,2.17519,2.17563,2.17519,2.17563,3409725.0
2006-11-20 23:55:00,2.17576,2.17585,2.17564,2.17574,4258554.0
2006-11-20 23:56:00,2.17577,2.17586,2.17577,2.17583,615395.0
2006-11-20 23:57:00,2.17583,2.17586,2.17562,2.17562,2981370.0
2006-11-20 23:58:00,2.17571,2.17571,2.17557,2.17562,1024093.0
2006-11-20 23:59:00,2.17559,2.17559,2.17531,2.17531,2066583.0
2006-11-21 00:00:00,2.17522,2.17532,2.17488,2.17514,5170563.0
2006-11-21 00:01:00,2.17502,2.17514,2.17484,2.17501,4263748.0
2006-11-21 00:02:00,2.17496,2.17496,2.17436,2.17436,2034112.0
2006-11-21 00:03:00,2.17418,2.17418,2.17406,2.17416,4190806.0
2006-11-21 00:04:00,2.17404,2.17412,2.17404,2.17408,4559396.0
2006-11-21 00:05:00,2.17413,2.1742,2.17409,2.17409,5402452.0
2006-11-21 00:06:00,2.17409,2.1743,2.17401,2.17401,11200020.0
2006-11-21 00:07:00,2.17405,2.17447,2.17405,2.17447,4816908.0
2006-11-21 00:08:00,2.1746,2.17467,2.1746,2.17467,494333.0
2006-11-21 00:09:00,2.17481,2.17497,2.17481,2.17497,2817802.0
2006-11-21 00:10:00,2.1749,2.1749,2.17444,2.17471,5355508.0
2006-11-21 00:11:00,2.1747,2.1747,2.17464,2.17464,3082991.0
2006-11-21 00:12:00,2.17455,2.17461,2.17454,2.17458,2212894.0
2006-11-21 00:13:00,2.17454,2.17467,2.17454,2.17466,4281545.0
2006-11-21 00:14:00,2.17461,2.17464,2.17439,2.17464,7032671.0
2006-11-21 00:15:00,2.17463,2.17477,2.17463,2.17468,1392655.0
2006-11-21 00:17:00,2.17474,2.17498,2.17474,2.17498,2042448.0
2006-11-21 00:18:00,2.17476,2.17476,2.17456,2.17467,6358096.0
2006-11-21 00:19:00,2.17467,2.17472,2.17455,2.1746,1227037.0
2006-11-21 00:20:00,2.17447,2.17448,2.1742,2.17448,11183332.0
2006-11-21 00:21:00,2.17453,2.17457,2.1745,2.17451,163871.0
2006-11-21 00:22:00,2.17466,2.17466,2.17426,2.17441,2843422.0
2006-11-21 00:24:00,2.17432,2.17449,2.17432,2.17436,3276717.0
2006-11-21 00:25:00,2.17443,2.17453,2.17443,2.17453,818171.0
2006-11-21 00:26:00,2.17457,2.17467,2.17455,2.17455,7133470.0
2006-11-21 00:27:00,2.17442,2.17459,2.17442,2.17448,4558768.0
2006-11-21 00:28:00,2.1744,2.1744,2.17426,2.17436,14431151.0
2006-11-21 00:29:00,2.17438,2.17477,2.17438,2.17468,3664406.0
2006-11-21 00:30:00,2.17452,2.17452,2.17437,2.17437,7427397.0
2006-11-21 00:31:00,2.17441,2.17443,2.17425,2.17426,16413183.0
2006-11-21 00:32:00,2.17422,2.17422,2.17401,2.17401,137462.0
2006-11-21 00:33:00,2.17395,2.17401,2.17377,2.17393,2169783.0
2006-11-21 00:35:00,2.17404,2.17435,2.174,2.17435,2912851.0
2006-11-21 00:36:00,2.17426,2.17444,2.17426,2.17444,8074842.0
2006-11-21 00:37:00,2.17444,2.17462,2.17415,2.17462,1412859.0
2006-11-21 00:39:00,2.17465,2.17481,2.17462,2.17481,10717076.0
2006-11-21 00:41:00,2.1748,2.1748,2.17452,2.17453,7862998.0
2006-11-21 00:43:00,2.17448,2.17449,2.17434,2.17449,3012963.0
2006-11-21 00:44:00,2.17461,2.17489,2.17461,2.17484,8265644.0
2006-11-21 00:45:00,2.17487,2.17507,2.17487,2.17507,1427552.0
2006-11-21 00:46:00,2.17506,2.17519,2.17499,2.17519,3724131.0
2006-11-21 00:48:00,2.17516,2.17516,2.17506,2.17511,4240273.0
2006-11-21 00:49:00,2.17511,2.17542,2.17511,2.17542,4062177.0
2006-11-21 00:50:00,2.17535,2.17535,2.17524,2.17524,610535.0
2006-11-21 00:51:00,2.17531,2.17577,2.17531,2.17577,2040571.0
2006-11-21 00:52:00,2.17576,2.17586,2.17576,2.17583,3046147.0
2006-11-21 00:54:00,2.17586,2.17597,2.17585,2.17587,2361604.0
2006-11-21 00:55:00,2.17571,2.17579,2.17557,2.17566,7818714.0
2006-11-21 00:57:00,2.17563,2.17563,2.1756,2.1756,40836.0
2006-11-21 01:00:00,2.17555,2.17555,2.17495,2.17526,20715816.0
2006-11-21 01:01:00,2.17516,2.1752,2.17499,2.17499,4773392.0
2006-11-21 01:02:00,2.17494,2.17494,2.17475,2.17475,6827919.0
2006-11-21 01:03:00,2.17487,2.17507,2.17487,2.17499,4376857.0
2006-11-21 01:04:00,2.17501,2.17506,2.17489,2.1749,3462690.0
2006-11-21 01:05:00,2.17487,2.17487,2.17476,2.17476,20335532.0
2006-11-21 01:06:00,2.17474,2.17474,2.17437,2.17437,13330892.0
2006-11-21 01:07:00,2.17453,2.17453,2.1743,2.17436,4876100.0
2006-11-21 01:08:00,2.17435,2.17447,2.17435,2.17438,2309980.0
2006-11-21 01:09:00,2.17448,2.17465,2.17448,2.17451,10806859.0
2006-11-21 01:10:00,2.17472,2.17484,2.17467,2.17468,5890387.0
2006-11-21 01:11:00,2.17474,2.17476,2.17464,2.17464,2684954.0
2006-11-21 01:12:00,2.17461,2.17461,2.17437,2.17443,4034584.0
2006-11-21 01:13:00,2.17444,2.17472,2.17444,2.17472,8387193.0
2006-11-21 01:15:00,2.17468,2.17468,2.17449,2.17449,4457847.0
2006-11-21 01:16:00,2.17432,2.17432,2.17396,2.17396,4641508.0
2006-11-21 01:18:00,2.17405,2.17417,2.17402,2.17417,2394161.0
2006-11-21 01:19:00,2.17422,2.17423,2.17422,2.17423,187252.0
2006-11-21 01:21:00,2.17431,2.17431,2.17397,2.17412,2294611.0
2006-11-21 01:22:00,2.17407,2.17407,2.17359,2.17359,9364665.0
2006-11-21 01:23:00,2.17394,2.17416,2.17387,2.17416,5582073.0
2006-11-21 01:24:00,2.17416,2.17442,2.17413,2.17442,3463938.0
2006-11-21 01:25:00,2.17438,2.17438,2.17419,2.17423,3650919.0
2006-11-21 01:26:00,2.17419,2.1742,2.17407,2.17407,2704346.0
2006-11-21 01:28:00,2.17405,2.17436,2.17405,2.17436,1799999.0
2006-11-21 01:29:00,2.17435,2.17435,2.17428,2.17428,7539793.0
2006-11-21 01:30:00,2.17434,2.17467,2.17434,2.17462,4301423.0
2006-11-21 01:31:00,2.17456,2.17456,2.17417,2.17443,15891197.0
2006-11-21 01:32:00,2.17436,2.17436,2.17402,2.17402,4320640.0
2006-11-21 01:33:00,2.17396,2.17404,2.17385,2.17385,10456603.0
2006-11-21 01:36:00,2.17381,2.17381,2.17352,2.17373,1090876.0
2006-11-21 01:37:00,2.1738,2.1738,2.17369,2.17377,255398.0
2006-11-21 01:38:00,2.17373,2.17379,2.17358,2.17358,681075.0
2006-11-21 01:40:00,2.1736,2.17369,2.17347,2.17369,4060136.0
2006-11-21 01:41:00,2.17378,2.17405,2.17378,2.17405,3676039.0
2006-11-21 01:42:00,2.17388,2.17388,2.17363,2.17363,1760466.0
2006-11-21 01:43:00,2.17365,2.17365,2.17347,2.17353,2361499.0
2006-11-21 01:44:00,2.17352,2.17384,2.17349,2.17384,2924864.0
2006-11-21 01:45:00,2.17385,2.17387,2.17376,2.17376,1725301.0
2006-11-21 01:46:00,2.17382,2.17382,2.17368,2.17374,11804740.0
2006-11-21 01:48:00,2.17387,2.17407,2.17387,2.17407,4773246.0
2006-11-21 01:49:00,2.17411,2.17422,2.17408,2.17422,2462596.0
2006-11-21 01:50:00,2.17426,2.17426,2.17387,2.17387,6864385.0
2006-11-21 01:51:00,2.17396,2.174,2.17396,2.174,3354010.0
2006-11-21 01:52:00,2.17388,2.17388,2.1736,2.17383,4841995.0
2006-11-21 01:53:00,2.17384,2.17392,2.17384,2.17384,1168100.0
2006-11-21 01:54:00,2.17407,2.17407,2.17374,2.17375,1420280.0
2006-11-21 01:56:00,2.17368,2.17368,2.17354,2.17354,327996.0
2006-11-21 01:57:00,2.17354,2.17359,2.1731,2.1731,11177962.0
2006-11-21 01:58:00,2.17342,2.17342,2.17327,2.17327,4574464.0
2006-11-21 02:00:00,2.1734,2.17354,2.1734,2.17354,2200358.0
2006-11-21 02:01:00,2.17338,2.17364,2.17338,2.17364,4849427.0
2006-11-21 02:02:00,2.17335,2.17383,2.17335,2.17379,10905326.0
2006-11-21 02:03:00,2.17373,2.17397,2.17373,2.17397,11506325.0
2006-11-21 02:04:00,2.174,2.17403,2.17396,2.17403,400747.0
2006-11-21 02:05:00,2.17398,2.17399,2.17387,2.17399,1314101.0
2006-11-21 02:06:00,2.17387,2.17396,2.17371,2.17371,751304.0
2006-11-21 02:07:00,2.17364,2.17364,2.17342,2.17361,5216545.0
2006-11-21 02:08:00,2.17373,2.17376,2.17373,2.17376,3345033.0
2006-11-21 02:09:00,2.17375,2.17407,2.17375,2.17407,7065033.0
2006-11-21 02:11:00,2.17407,2.1743,2.17407,2.1743,4044482.0
2006-11-21 02:12:00,2.17422,2.17425,2.17418,2.17418,1123275.0
2006-11-21 02:13:00,2.17402,2.17438,2.17402,2.17437,10943486.0
2006-11-21 02:14:00,2.17427,2.17477,2.17427,2.17477,1819939.0
2006-11-21 02:15:00,2.17486,2.17487,2.17476,2.17487,2889610.0
2006-11-21 02:16:00,2.17493,2.17495,2.17493,2.17495,1310627.0
2006-11-21 02:17:00,2.17486,2.17527,2.17482,2.17482,1628853.0
2006-11-21 02:18:00,2.17501,2.17512,2.1748,2.1748,3417981.0
2006-11-21 02:19:00,2.17472,2.17518,2.17472,2.17518,4403618.0
2006-11-21 02:20:00,2.17519,2.17519,2.17488,2.17488,16795956.0
2006-11-21 02:21:00,2.17478,2.17496,2.17478,2.1748,716846.0
2006-11-21 02:22:00,2.17485,2.17485,2.17469,2.17469,273857.0
2006-11-21 02:23:00,2.17455,2.1746,2.17452,2.1746,294818.0
2006-11-21 02:24:00,2.1745,2.1745,2.17405,2.17405,4547674.0
2006-11-21 02:25:00,2.1742,2.1742,2.1741,2.1741,424168.0
2006-11-21 02:26:00,2.17405,2.17405,2.17374,2.17376,10212527.0
2006-11-21 02:27:00,2.17381,2.17381,2.17361,2.17361,4504418.0
2006-11-21 02:28:00,2.17362,2.17362,2.17306,2.17324,14684160.0
2006-11-21 02:29:00,2.1733,2.17364,2.1733,2.17364,2304618.0
2006-11-21 02:30:00,2.17364,2.17364,2.17347,2.17347,7615184.0
2006-11-21 02:31:00,2.17342,2.17342,2.17329,2.17329,5118992.0
2006-11-21 02:32:00,2.17323,2.17323,2.17302,2.17302,3398858.0
2006-11-21 02:33:00,2.17324,2.17349,2.17324,2.17349,2857509.0
2006-11-21 02:34:00,2.1736,2.17378,2.17346,2.17378,3761896.0
2006-11-21 02:35:00,2.17387,2.17398,2.17387,2.17398,1827466.0
2006-11-21 02:36:00,2.17404,2.17404,2.174,2.174,459256.0
2006-11-21 02:37:00,2.17353,2.17378,2.17346,2.17346,8914483.0
2006-11-21 02:38:00,2.17334,2.17334,2.17282,2.17282,2224972.0
2006-11-21 02:39:00,2.17278,2.17304,2.17278,2.17297,13349671.0
2006-11-21 02:40:00,2.17289,2.17289,2.17286,2.17286,123766.0
2006-11-21 02:41:00,2.17286,2.17294,2.17284,2.17284,2464395.0
2006-11-21 02:42:00,2.17281,2.17281,2.17281,2.17281,1953771.0
2006-11-21 02:43:00,2.1727,2.17299,2.1727,2.17282,4696458.0
2006-11-21 02:44:00,2.17291,2.17291,2.1728,2.1728,4676715.0
2006-11-21 02:45:00,2.1726,2.17289,2.1726,2.1728,3249350.0
2006-11-21 02:46:00,2.17293,2.17313,2.17292,2.17311,7382824.0
2006-11-21 02:47:00,2.17308,2.17308,2.17273,2.1729,4281635.0
2006-11-21 02:48:00,2.17294,2.17322,2.17294,2.17322,1083386.0
2006-11-21 02:49:00,2.17311,2.17311,2.17294,2.17305,4467140.0
2006-11-21 02:50:00,2.17291,2.17323,2.17291,2.17323,11147642.0
2006-11-21 02:51:00,2.17323,2.17336,2.17323,2.17326,1366209.0
2006-11-21 02:52:00,2.1733,2.1733,2.17318,2.17318,4528325.0
2006-11-21 02:53:00,2.17297,2.17335,2.17297,2.17319,13495539.0
2006-11-21 02:54:00,2.17318,2.17318,2.17309,2.17317,21101517.0
2006-11-21 02:55:00,2.17313,2.17313,2.17284,2.17297,1166022.0
2006-11-21 02:56:00,2.17296,2.17321,2.17291,2.17321,4312967.0
2006-11-21 02:57:00,2.17314,2.17316,2.17304,2.17309,7321380.0
2006-11-21 02:58:00,2.17311,2.17318,2.17308,2.17308,4805589.0
2006-11-21 02:59:00,2.17316,2.17316,2.17277,2.17307,20443910.0
2006-11-21 03:00:00,2.17305,2.17333,2.17305,2.17333,3725338.0
2006-11-21 03:01:00,2.17332,2.17332,2.17322,2.17331,1130922.0
2006-11-21 03:02:00,2.17347,2.17357,2.17347,2.17357,1500431.0
2006-11-21 03:03:00,2.17357,2.17384,2.17349,2.17361,904432.0
2006-11-21 03:04:00,2.17345,2.17352,2.17337,2.17341,7384506.0
2006-11-21 03:05:00,2.1734,2.1734,2.17314,2.17314,1980651.0
2006-11-21 03:06:00,2.17301,2.17319,2.17301,2.1731,5057651.0
2006-11-21 03:07:00,2.1732,2.17333,2.1732,2.17333,3384829.0
2006-11-21 03:08:00,2.17337,2.17337,2.17329,2.17333,5042013.0
2006-11-21 03:10:00,2.17346,2.17354,2.17339,2.17354,3703599.0
2006-11-21 03:11:00,2.17362,2.17383,2.17362,2.17376,3978488.0
2006-11-21 03:12:00,2.17376,2.17397,2.1737,2.17397,18519241.0
2006-11-21 03:13:00,2.17396,2.17396,2.17379,2.1739,8747534.0
2006-11-21 03:14:00,2.17404,2.17429,2.17404,2.17428,1406059.0
2006-11-21 03:15:00,2.17434,2.17456,2.17432,2.17456,8864913.0
2006-11-21 03:16:00,2.17455,2.17469,2.17437,2.17469,2910545.0
2006-11-21 03:17:00,2.17476,2.17498,2.17464,2.17498,369669.0
2006-11-21 03:18:00,2.17494,2.17494,2.17467,2.17471,7251012.0
2006-11-21 03:19:00,2.17473,2.17473,2.1746,2.17467,6699692.0
2006-11-21 03:20:00,2.17465,2.17467,2.17442,2.17467,7296337.0
2006-11-21 03:21:00,2.17458,2.17476,2.1745,2.1745,10182556.0
2006-11-21 03:22:00,2.1747,2.17475,2.1747,2.17475,371345.0
2006-11-21 03:23:00,2.17485,2.17495,2.17484,2.17484,7685934.0
2006-11-21 03:24:00,2.17496,2.17503,2.17482,2.17503,2691104.0
2006-11-21 03:25:00,2.17505,2.17518,2.17504,2.17515,11194652.0
2006-11-21 03:26:00,2.17512,2.17512,2.17498,2.17501,1975942.0
2006-11-21 03:27:00,2.17501,2.17501,2.17498,2.17498,142551.0
2006-11-21 03:28:00,2.17496,2.17496,2.17467,2.17467,15293684.0
2006-11-21 03:29:00,2.17471,2.17494,2.17463,2.17494,274176.0
2006-11-21 03:30:00,2.17491,2.17491,2.17464,2.17464,3492904.0
2006-11-21 03:31:00,2.17467,2.1747,2.17452,2.17452,14565151.0
2006-11-21 03:32:00,2.17435,2.17435,2.17432,2.17432,92443.0
2006-11-21 03:33:00,2.17438,2.17443,2.17411,2.17419,7192448.0
2006-11-21 03:34:00,2.17423,2.17454,2.17423,2.17454,807591.0
2006-11-21 03:35:00,2.17462,2.17476,2.17462,2.17471,3071221.0
2006-11-21 03:36:00,2.17488,2.17504,2.17483,2.17504,3287968.0
2006-11-21 03:37:00,2.17503,2.17507,2.17485,2.17507,3045653.0
2006-11-21 03:38:00,2.17492,2.17511,2.17492,2.17505,224130.0
2006-11-21 03:39:00,2.17496,2.17496,2.1748,2.17482,10419577.0
2006-11-21 03:40:00,2.17484,2.17484,2.17463,2.17472,1318544.0
2006-11-21 03:41:00,2.17471,2.17479,2.17453,2.17479,6206049.0
2006-11-21 03:42:00,2.17494,2.17518,2.17487,2.17487,1143969.0
2006-11-21 03:43:00,2.17495,2.17495,2.17466,2.17466,2866722.0
2006-11-21 03:44:00,2.17459,2.17484,2.17459,2.17484,3204352.0
2006-11-21 03:45:00,2.17492,2.17503,2.17486,2.17503,6567954.0
2006-11-21 03:46:00,2.17501,2.17515,2.17501,2.17515,1012764.0
2006-11-21 03:47:00,2.17514,2.17552,2.17504,2.1754,9051894.0
2006-11-21 03:48:00,2.17534,2.17534,2.17531,2.17531,3030264.0
2006-11-21 03:49:00,2.1749,2.17528,2.1749,2.17503,4971695.0
2006-11-21 03:50:00,2.17503,2.17503,2.17495,2.17496,6390475.0
2006-11-21 03:51:00,2.17479,2.1749,2.17479,2.1749,512422.0
2006-11-21 03:52:00,2.17482,2.17482,2.17453,2.17453,5274178.0
2006-11-21 03:53:00,2.17446,2.17458,2.17405,2.17405,10407009.0
2006-11-21 03:54:00,2.17402,2.17418,2.17402,2.17412,5910132.0
2006-11-21 03:55:00,2.17409,2.17409,2.17395,2.17395,4271897.0
2006-11-21 03:57:00,2.17403,2.17403,2.17381,2.17386,2248631.0
2006-11-21 03:58:00,2.17383,2.17384,2.17368,2.17376,4185482.0
2006-11-21 03:59:00,2.17375,2.17375,2.1734,2.17363,5463978.0
2006-11-21 04:00:00,2.17373,2.17383,2.17364,2.17377,2234384.0
2006-11-21 04:01:00,2.17377,2.17389,2.17373,2.17389,1101650.0
2006-11-21 04:02:00,2.1739,2.1741,2.17383,2.17408,909975.0
2006-11-21 04:04:00,2.17406,2.17406,2.17371,2.17391,4233969.0
2006-11-21 04:05:00,2.17392,2.17406,2.17392,2.17395,4251975.0
2006-11-21 04:06:00,2.17395,2.17409,2.17395,2.17402,4354029.0
2006-11-21 04:07:00,2.17419,2.17419,2.17408,2.17408,3659328.0
2006-11-21 04:08:00,2.1741,2.17422,2.1739,2.17422,7394321.0
2006-11-21 04:09:00,2.17437,2.17451,2.17437,2.17451,1666819.0
2006-11-21 04:10:00,2.17462,2.17473,2.17457,2.17461,8885352.0
2006-11-21 04:11:00,2.17452,2.17458,2.17437,2.17458,7031266.0
2006-11-21 04:12:00,2.17459,2.17478,2.17459,2.17478,13212855.0
2006-11-21 04:13:00,2.17478,2.17478,2.17448,2.17448,9218721.0
2006-11-21 04:14:00,2.1741,2.1745,2.1741,2.17448,19388967.0
2006-11-21 04:15:00,2.17459,2.17459,2.17448,2.17448,458540.0
2006-11-21 04:16:00,2.17457,2.17465,2.17455,2.17455,5700730.0
2006-11-21 04:17:00,2.17453,2.17459,2.17451,2.17452,3781379.0
2006-11-21 04:18:00,2.17463,2.17482,2.1746,2.17473,10858625.0
2006-11-21 04:19:00,2.17478,2.17478,2.17465,2.17465,426564.0
2006-11-21 04:20:00,2.17451,2.17466,2.17451,2.17457,7845564.0
2006-11-21 04:21:00,2.17463,2.17463,2.17448,2.17448,13758892.0
2006-11-21 04:22:00,2.17468,2.17468,2.17441,2.17466,14140723.0
2006-11-21 04:23:00,2.17427,2.17472,2.17427,2.1746,11989880.0
2006-11-21 04:24:00,2.17469,2.1748,2.17467,2.17474,8298653.0
2006-11-21 04:25:00,2.17476,2.17479,2.17475,2.17475,1438687.0
2006-11-21 04:26:00,2.17485,2.17506,2.17485,2.17501,3126374.0
2006-11-21 04:27:00,2.17498,2.17498,2.17479,2.17479,1790211.0
2006-11-21 04:28:00,2.17488,2.1749,2.17488,2.1749,1048002.0
2006-11-21 04:29:00,2.17488,2.17492,2.17488,2.17492,328037.0
2006-11-21 04:30:00,2.17491,2.17514,2.17491,2.17514,12006394.0
2006-11-21 04:31:00,2.17506,2.17525,2.17502,2.17525,12926054.0
2006-11-21 04:32:00,2.17528,2.17535,2.17527,2.17535,802602.0
2006-11-21 04:33:00,2.17518,2.17518,2.17476,2.17493,4003877.0
2006-11-21 04:35:00,2.1749,2.17502,2.1749,2.17502,1909992.0
2006-11-21 04:36:00,2.17502,2.17502,2.17458,2.17474,2571890.0
2006-11-21 04:37:00,2.17476,2.17494,2.17476,2.17492,2704939.0
2006-11-21 04:38:00,2.17486,2.17486,2.17462,2.17467,6251767.0
2006-11-21 04:40:00,2.17474,2.17485,2.1744,2.17471,11111315.0
2006-11-21 04:41:00,2.17477,2.17508,2.17477,2.17508,8843257.0
2006-11-21 04:42:00,2.17516,2.1754,2.17516,2.17524,22034384.0
2006-11-21 04:43:00,2.17517,2.17517,2.17501,2.17516,3540255.0
2006-11-21 04:44:00,2.17517,2.17537,2.17517,2.17525,3751060.0
2006-11-21 04:46:00,2.17533,2.17533,2.175,2.175,4267169.0
2006-11-21 04:47:00,2.17476,2.17488,2.17458,2.17458,2527796.0
2006-11-21 04:48:00,2.17458,2.17458,2.17443,2.17443,4038702.0
2006-11-21 04:49:00,2.17436,2.17467,2.17434,2.17467,3135562.0
2006-11-21 04:51:00,2.17463,2.17481,2.17463,2.17481,10633622.0
2006-11-21 04:52:00,2.17496,2.17498,2.17492,2.17498,785404.0
2006-11-21 04:53:00,2.175,2.175,2.17471,2.17477,2043189.0
2006-11-21 04:54:00,2.17466,2.17484,2.17466,2.17479,3239524.0
2006-11-21 04:55:00,2.17464,2.17477,2.17428,2.17466,16463363.0
2006-11-21 04:58:00,2.1746,2.17496,2.1746,2.17496,7405881.0
2006-11-21 04:59:00,2.17467,2.17467,2.17448,2.17459,8307112.0
2006-11-21 05:00:00,2.17464,2.17474,2.1745,2.17474,4372947.0
2006-11-21 05:01:00,2.17463,2.17485,2.17463,2.17483,1535136.0
2006-11-21 05:02:00,2.17491,2.17491,2.17491,2.17491,1372790.0
2006-11-21 05:03:00,2.17485,2.17486,2.17473,2.17486,2499793.0
2006-11-21 05:04:00,2.17469,2.17469,2.17438,2.17438,994609.0
2006-11-21 05:05:00,2.17432,2.17432,2.17421,2.17422,851659.0
2006-11-21 05:06:00,2.17419,2.17422,2.17414,2.17422,869150.0
2006-11-21 05:07:00,2.17422,2.17445,2.17422,2.17445,53240865.0
2006-11-21 05:09:00,2.17446,2.17459,2.17446,2.17459,2884294.0
2006-11-21 05:10:00,2.1744,2.1744,2.17406,2.17422,9175043.0
2006-11-21 05:12:00,2.17421,2.17441,2.17413,2.17441,3007832.0
2006-11-21 05:13:00,2.1744,2.1744,2.17407,2.17407,1043608.0
2006-11-21 05:14:00,2.1742,2.1742,2.17401,2.17407,2425713.0
2006-11-21 05:15:00,2.17402,2.17412,2.17395,2.17412,20610234.0
2006-11-21 05:16:00,2.17418,2.17421,2.17418,2.17421,286930.0
2006-11-21 05:17:00,2.17429,2.17436,2.17429,2.17436,1117153.0
2006-11-21 05:18:00,2.17433,2.17433,2.17406,2.17408,13725488.0
2006-11-21 05:19:00,2.17399,2.17399,2.17366,2.17375,6321596.0
2006-11-21 05:20:00,2.17373,2.17373,2.17344,2.17354,5057283.0
2006-11-21 05:21:00,2.17339,2.17341,2.17321,2.1733,9062462.0
2006-11-21 05:22:00,2.17342,2.17366,2.17342,2.17366,3401648.0
2006-11-21 05:23:00,2.17367,2.17367,2.17348,2.17348,12264418.0
2006-11-21 05:24:00,2.17358,2.17358,2.17343,2.17343,2347108.0
2006-11-21 05:25:00,2.17298,2.17308,2.17298,2.17299,774081.0
2006-11-21 05:26:00,2.17289,2.17289,2.17272,2.17289,7144286.0
2006-11-21 05:27:00,2.17299,2.17313,2.17299,2.17311,3183665.0
2006-11-21 05:29:00,2.17305,2.17305,2.17278,2.17283,1627446.0
2006-11-21 05:30:00,2.17286,2.17307,2.17286,2.17301,1422960.0
2006-11-21 05:31:00,2.17313,2.1732,2.17301,2.1732,1606161.0
2006-11-21 05:32:00,2.17324,2.17344,2.1732,2.17344,6109886.0
2006-11-21 05:33:00,2.17356,2.17356,2.1733,2.1733,5216647.0
2006-11-21 05:35:00,2.17307,2.17354,2.17307,2.17326,6869260.0
2006-11-21 05:36:00,2.17329,2.17338,2.17322,2.17338,6103993.0
2006-11-21 05:37:00,2.17331,2.1735,2.17331,2.1735,1155982.0
2006-11-21 05:38:00,2.17357,2.17357,2.17336,2.1735,973980.0
2006-11-21 05:39:00,2.17353,2.17364,2.17349,2.17364,1111772.0
2006-11-21 05:41:00,2.17357,2.17357,2.17341,2.17345,11036748.0
2006-11-21 05:42:00,2.17342,2.17342,2.17334,2.17334,837248.0
2006-11-21 05:43:00,2.17337,2.17345,2.17337,2.17337,636048.0
2006-11-21 05:44:00,2.17337,2.17354,2.17318,2.17318,1338602.0
2006-11-21 05:45:00,2.17326,2.17326,2.17306,2.17306,3092850.0
2006-11-21 05:46:00,2.17308,2.17323,2.17306,2.17322,1591122.0
2006-11-21 05:47:00,2.17318,2.17345,2.17318,2.17345,6508118.0
2006-11-21 05:48:00,2.17342,2.17364,2.17342,2.17364,691763.0
2006-11-21 05:49:00,2.17351,2.17384,2.17351,2.17379,1335435.0
2006-11-21 05:50:00,2.17379,2.17379,2.17336,2.17342,667854.0
2006-11-21 05:51:00,2.17332,2.17349,2.17332,2.17349,1944038.0
2006-11-21 05:53:00,2.1735,2.1735,2.1733,2.17335,3539736.0
2006-11-21 05:54:00,2.17345,2.17349,2.17332,2.17335,4251687.0
2006-11-21 05:55:00,2.17336,2.1734,2.17336,2.1734,6160303.0
2006-11-21 05:56:00,2.17337,2.17337,2.17319,2.17319,2661338.0
2006-11-21 05:57:00,2.17324,2.17342,2.17324,2.17341,5623900.0
2006-11-21 05:58:00,2.17345,2.1736,2.17341,2.1736,12040353.0
2006-11-21 05:59:00,2.17366,2.17374,2.17365,2.17371,6188611.0
2006-11-21 06:00:00,2.1737,2.1737,2.17365,2.17365,5848437.0
2006-11-21 06:01:00,2.17363,2.17379,2.17363,2.17379,7613829.0
2006-11-21 06:02:00,2.17366,2.17382,2.17366,2.17382,866849.0
2006-11-21 06:04:00,2.17408,2.17408,2.174,2.17402,7173926.0
2006-11-21 06:05:00,2.17402,2.17402,2.17397,2.17397,3891815.0
2006-11-21 06:06:00,2.17385,2.17396,2.17379,2.17396,5209868.0
2006-11-21 06:07:00,2.17387,2.17409,2.17387,2.1739,5889079.0
2006-11-21 06:08:00,2.17399,2.17402,2.17397,2.17397,1698480.0
2006-11-21 06:09:00,2.17381,2.17405,2.17381,2.17405,16112977.0
2006-11-21 06:10:00,2.17402,2.17402,2.17397,2.17397,873010.0
2006-11-21 06:11:00,2.17405,2.17423,2.17399,2.17423,12032850.0
2006-11-21 06:12:00,2.17422,2.17437,2.17421,2.17428,2265153.0
2006-11-21 06:13:00,2.17426,2.17437,2.17411,2.17411,10843919.0
2006-11-21 06:14:00,2.17408,2.17434,2.17408,2.17434,4354443.0
2006-11-21 06:15:00,2.17434,2.17452,2.17434,2.17444,4486709.0
2006-11-21 06:16:00,2.17442,2.17484,2.17442,2.17483,11772442.0
2006-11-21 06:17:00,2.17481,2.17481,2.17476,2.17476,1100498.0
2006-11-21 06:18:00,2.17459,2.17471,2.17457,2.17457,2613284.0
2006-11-21 06:19:00,2.17458,2.17458,2.17431,2.17435,2347964.0
2006-11-21 06:20:00,2.17422,2.17435,2.17403,2.17404,4328398.0
2006-11-21 06:21:00,2.17389,2.17405,2.17389,2.17405,1842106.0
2006-11-21 06:23:00,2.17414,2.17425,2.17407,2.17407,2280486.0
2006-11-21 06:24:00,2.17422,2.17423,2.17419,2.17423,3336904.0
2006-11-21 06:25:00,2.17425,2.17437,2.17425,2.17437,2625665.0
2006-11-21 06:26:00,2.17422,2.17434,2.17398,2.17434,7284989.0
2006-11-21 06:28:00,2.1744,2.17455,2.17431,2.17452,15092931.0
2006-11-21 06:30:00,2.17451,2.17451,2.17433,2.17433,2824894.0
2006-11-21 06:31:00,2.17433,2.17433,2.17387,2.17404,6815704.0
2006-11-21 06:32:00,2.17403,2.17408,2.17403,2.17404,7478053.0
2006-11-21 06:33:00,2.17398,2.17408,2.17363,2.17408,4858569.0
2006-11-21 06:34:00,2.17405,2.17405,2.17381,2.17381,858067.0
2006-11-21 06:35:00,2.17389,2.17389,2.17378,2.17378,1763771.0
2006-11-21 06:37:00,2.17376,2.17376,2.17352,2.17356,5326725.0
2006-11-21 06:38:00,2.17359,2.17367,2.17354,2.17365,6110177.0
2006-11-21 06:39:00,2.17365,2.1738,2.17365,2.1738,3765351.0
2006-11-21 06:40:00,2.17387,2.17395,2.17386,2.17386,1664936.0
2006-11-21 06:41:00,2.17368,2.17385,2.17368,2.17377,551764.0
2006-11-21 06:42:00,2.17396,2.17415,2.17396,2.17412,4368138.0
2006-11-21 06:43:00,2.17397,2.17399,2.17396,2.17396,1720047.0
2006-11-21 06:44:00,2.174,2.17412,2.174,2.17412,399090.0
2006-11-21 06:45:00,2.17401,2.17401,2.17373,2.17392,7234283.0
2006-11-21 06:46:00,2.1739,2.17465,2.1739,2.17458,8211649.0
2006-11-21 06:47:00,2.17456,2.17472,2.17453,2.17472,6269003.0
2006-11-21 06:48:00,2.17472,2.17472,2.17451,2.17451,982905.0
2006-11-21 06:49:00,2.1745,2.1745,2.17434,2.17439,1498727.0
2006-11-21 06:50:00,2.17447,2.17447,2.17429,2.17429,3205188.0
2006-11-21 06:51:00,2.1742,2.1742,2.17364,2.17417,195206.0
2006-11-21 06:52:00,2.17421,2.17427,2.17421,2.17422,2571221.0
2006-11-21 06:53:00,2.17441,2.17445,2.17438,2.17445,4040599.0
2006-11-21 06:54:00,2.17448,2.17471,2.17448,2.17471,3192434.0
2006-11-21 06:55:00,2.17469,2.17469,2.17429,2.17433,4069834.0
2006-11-21 06:56:00,2.17429,2.17429,2.17415,2.17422,10693687.0
2006-11-21 06:57:00,2.17423,2.17441,2.17423,2.17441,4756191.0
2006-11-21 06:58:00,2.17443,2.17459,2.17441,2.17459,731353.0
2006-11-21 06:59:00,2.17465,2.17465,2.17435,2.17435,3635362.0
2006-11-21 07:00:00,2.17444,2.17444,2.17436,2.17436,659347.0
2006-11-21 07:01:00,2.17432,2.17439,2.17414,2.17439,2772852.0
2006-11-21 07:02:00,2.1743,2.17458,2.1743,2.17458,9384288.0
2006-11-21 07:04:00,2.17454,2.17491,2.17454,2.17491,5089655.0
2006-11-21 07:05:00,2.17487,2.17487,2.17473,2.17473,4753782.0
2006-11-21 07:06:00,2.1747,2.1747,2.17457,2.17457,3604853.0
2006-11-21 07:07:00,2.17442,2.1745,2.17411,2.17446,13252864.0
2006-11-21 07:08:00,2.17451,2.17451,2.17436,2.17436,4774719.0
2006-11-21 07:09:00,2.17433,2.17456,2.17433,2.17441,11863073.0
2006-11-21 07:10:00,2.17435,2.17455,2.17307,2.17452,4415029.0
2006-11-21 07:11:00,2.17455,2.17473,2.17429,2.17473,13923897.0
2006-11-21 07:12:00,2.17463,2.17489,2.17463,2.17479,10970784.0
2006-11-21 07:13:00,2.17514,2.17514,2.17513,2.17513,160552.0
2006-11-21 07:14:00,2.1751,2.1751,2.1749,2.1749,12013045.0
2006-11-21 07:15:00,2.17486,2.17486,2.1745,2.1745,6172276.0
2006-11-21 07:16:00,2.17461,2.17477,2.17455,2.17477,3396073.0
2006-11-21 07:17:00,2.17469,2.17469,2.17398,2.17398,9717579.0
2006-11-21 07:18:00,2.17382,2.17401,2.17368,2.17401,2457829.0
2006-11-21 07:19:00,2.17404,2.17416,2.17398,2.1741,7482052.0
2006-11-21 07:20:00,2.17409,2.17419,2.17405,2.17418,1647995.0
2006-11-21 07:21:00,2.17413,2.17422,2.17413,2.17422,58241.0
2006-11-21 07:22:00,2.17425,2.17447,2.17425,2.17447,4647781.0
2006-11-21 07:23:00,2.1744,2.17478,2.1744,2.17478,7155937.0
2006-11-21 07:24:00,2.17474,2.17474,2.17463,2.17463,3665872.0
2006-11-21 07:25:00,2.17468,2.17468,2.17445,2.17445,2754881.0
2006-11-21 07:26:00,2.17441,2.17441,2.17395,2.17395,9789707.0
2006-11-21 07:27:00,2.1744,2.1744,2.17431,2.17433,1984190.0
2006-11-21 07:28:00,2.17442,2.1745,2.1744,2.1744,2712201.0
2006-11-21 07:29:00,2.17459,2.17468,2.17445,2.17463,11567697.0
2006-11-21 07:30:00,2.17462,2.17473,2.17458,2.17458,10084228.0
2006-11-21 07:31:00,2.17464,2.17473,2.17441,2.17441,4377690.0
2006-11-21 07:32:00,2.17441,2.17446,2.17427,2.17446,3783370.0
2006-11-21 07:33:00,2.17449,2.17459,2.17444,2.17459,2764264.0
2006-11-21 07:34:00,2.17463,2.17463,2.17446,2.17462,718707.0
2006-11-21 07:35:00,2.17461,2.17473,2.17461,2.17473,2188539.0
2006-11-21 07:36:00,2.17464,2.17464,2.17417,2.17417,4293452.0
2006-11-21 07:37:00,2.17422,2.17422,2.17412,2.17412,740458.0
2006-11-21 07:38:00,2.17422,2.17449,2.17422,2.17449,17026475.0
2006-11-21 07:39:00,2.17455,2.17466,2.17453,2.17466,14140856.0
2006-11-21 07:40:00,2.17465,2.17465,2.17462,2.17462,1933010.0
2006-11-21 07:41:00,2.1746,2.1746,2.17428,2.17428,4830938.0
2006-11-21 07:42:00,2.17425,2.17431,2.17425,2.17425,622924.0
2006-11-21 07:43:00,2.1742,2.17423,2.1741,2.1741,1051904.0
2006-11-21 07:44:00,2.17416,2.1743,2.17275,2.17414,9273457.0
2006-11-21 07:46:00,2.17427,2.17427,2.1741,2.1741,4661571.0
2006-11-21 07:47:00,2.17421,2.17438,2.17416,2.17438,1920628.0
2006-11-21 07:48:00,2.17449,2.17466,2.1744,2.17451,3904980.0
2006-11-21 07:49:00,2.17459,2.17475,2.17454,2.17475,886328.0
2006-11-21 07:50:00,2.1748,2.17482,2.17473,2.17478,8938980.0
2006-11-21 07:51:00,2.17484,2.17494,2.1747,2.1747,6022548.0
2006-11-21 07:52:00,2.17478,2.17489,2.17472,2.17489,1278765.0
2006-11-21 07:54:00,2.17495,2.17512,2.17494,2.17512,4357225.0
2006-11-21 07:55:00,2.1751,2.17533,2.1751,2.17532,19724273.0
2006-11-21 07:56:00,2.17525,2.17557,2.17525,2.17553,2546666.0
2006-11-21 07:57:00,2.17565,2.17572,2.17552,2.17553,5992631.0
2006-11-21 07:58:00,2.17552,2.17552,2.1753,2.17532,8971104.0
2006-11-21 07:59:00,2.17522,2.17522,2.17507,2.17507,1238369.0
2006-11-21 08:00:00,2.17502,2.17502,2.1747,2.17491,3090462.0
2006-11-21 08:01:00,2.17473,2.17486,2.17473,2.17486,111118.0
2006-11-21 08:02:00,2.17479,2.1749,2.17479,2.1749,13364087.0
2006-11-21 08:03:00,2.17486,2.17488,2.1747,2.17488,14919512.0
2006-11-21 08:04:00,2.17492,2.17492,2.17466,2.17488,7130990.0
2006-11-21 08:05:00,2.17476,2.17506,2.17476,2.17506,1493941.0
2006-11-21 08:06:00,2.17473,2.17555,2.17473,2.17555,4615311.0
2006-11-21 08:07:00,2.17558,2.17568,2.17552,2.17552,5693039.0
2006-11-21 08:08:00,2.17549,2.17549,2.17548,2.17548,344046.0
2006-11-21 08:09:00,2.17541,2.17541,2.17514,2.17514,5556507.0
2006-11-21 08:10:00,2.17521,2.17521,2.17503,2.17504,8817991.0
2006-11-21 08:11:00,2.17498,2.17498,2.17475,2.17475,7471137.0
2006-11-21 08:13:00,2.17473,2.17474,2.17438,2.1746,21190417.0
2006-11-21 08:14:00,2.17458,2.17469,2.17456,2.17469,1505056.0
2006-11-21 08:15:00,2.17482,2.17482,2.17452,2.17474,12667419.0
2006-11-21 08:16:00,2.17463,2.17471,2.17457,2.17471,3066732.0
2006-11-21 08:18:00,2.17453,2.17491,2.17453,2.17491,2145964.0
2006-11-21 08:19:00,2.17481,2.17481,2.17461,2.17478,5648884.0
2006-11-21 08:20:00,2.1747,2.17503,2.1747,2.17503,16705787.0
2006-11-21 08:21:00,2.17508,2.17531,2.17502,2.17505,23717584.0
2006-11-21 08:22:00,2.17541,2.17541,2.17513,2.17513,8675528.0
2006-11-21 08:23:00,2.1751,2.1751,2.17491,2.17491,592572.0
2006-11-21 08:24:00,2.17484,2.17484,2.17473,2.17473,1016491.0
2006-11-21 08:25:00,2.17478,2.17478,2.17458,2.17461,1895090.0
2006-11-21 08:26:00,2.17467,2.17489,2.17467,2.17488,9041859.0
2006-11-21 08:27:00,2.17481,2.17517,2.17481,2.17517,14427963.0
2006-11-21 08:28:00,2.1749,2.175,2.17482,2.17497,5609929.0
2006-11-21 08:29:00,2.17497,2.17507,2.17496,2.17496,5449270.0
2006-11-21 08:30:00,2.17507,2.17507,2.17489,2.17489,1934734.0
2006-11-21 08:31:00,2.17489,2.17489,2.17469,2.17469,10212552.0
2006-11-21 08:32:00,2.17468,2.17468,2.17452,2.17452,1650227.0
2006-11-21 08:33:00,2.17433,2.17447,2.17429,2.17431,1467715.0
2006-11-21 08:34:00,2.17446,2.17461,2.17446,2.17461,7237714.0
2006-11-21 08:35:00,2.17451,2.17451,2.1744,2.1744,196327.0
2006-11-21 08:36:00,2.17441,2.1745,2.17431,2.1745,21528577.0
2006-11-21 08:37:00,2.17456,2.17474,2.17456,2.17474,8210792.0
2006-11-21 08:39:00,2.17481,2.17501,2.17479,2.17499,2963506.0
2006-11-21 08:41:00,2.17484,2.17488,2.17463,2.17463,1307596.0
2006-11-21 08:42:00,2.17472,2.1748,2.17468,2.17476,3919539.0
2006-11-21 08:43:00,2.17469,2.17469,2.17443,2.17443,7186810.0
2006-11-21 08:44:00,2.17443,2.17445,2.17434,2.1744,10989075.0
2006-11-21 08:45:00,2.17437,2.17437,2.17422,2.17422,952980.0
2006-11-21 08:46:00,2.17444,2.17461,2.1743,2.17461,3636080.0
2006-11-21 08:47:00,2.17459,2.17459,2.17438,2.17448,11585492.0
2006-11-21 08:49:00,2.17447,2.17451,2.1744,2.17442,2436185.0
2006-11-21 08:50:00,2.17426,2.17441,2.17425,2.17426,9695075.0
2006-11-21 08:51:00,2.17421,2.17421,2.17396,2.17396,7337978.0
2006-11-21 08:52:00,2.17386,2.17386,2.1737,2.1737,9532940.0
2006-11-21 08:53:00,2.17368,2.17406,2.17368,2.17406,5004313.0
2006-11-21 08:54:00,2.17402,2.17409,2.17399,2.17399,13251098.0
2006-11-21 08:55:00,2.17405,2.17405,2.17398,2.17398,344947.0
2006-11-21 08:56:00,2.17399,2.17419,2.17399,2.17419,8995526.0
2006-11-21 08:57:00,2.17408,2.17425,2.17406,2.17425,6542095.0
2006-11-21 08:58:00,2.17424,2.17424,2.1741,2.1742,6975550.0
2006-11-21 08:59:00,2.17424,2.17445,2.17424,2.1743,866155.0
2006-11-21 09:00:00,2.17437,2.17437,2.17392,2.17392,7542834.0
2006-11-21 09:01:00,2.1738,2.17384,2.17361,2.17361,4744656.0
2006-11-21 09:02:00,2.17378,2.17381,2.17368,2.17381,25824814.0
2006-11-21 09:03:00,2.1738,2.1738,2.17336,2.17336,806346.0
2006-11-21 09:04:00,2.17323,2.17334,2.17298,2.17298,4197957.0
2006-11-21 09:05:00,2.17307,2.17351,2.17299,2.17351,7295214.0
2006-11-21 09:06:00,2.17359,2.17391,2.17359,2.17373,13552957.0
2006-11-21 09:07:00,2.17382,2.17417,2.17382,2.17417,12127679.0
2006-11-21 09:08:00,2.1744,2.17462,2.1744,2.17462,14330130.0
2006-11-21 09:09:00,2.17473,2.17489,2.17473,2.17489,5357532.0
2006-11-21 09:10:00,2.17484,2.17484,2.17472,2.17483,1509300.0
2006-11-21 09:11:00,2.175,2.17507,2.17492,2.17502,9306564.0
2006-11-21 09:12:00,2.17502,2.17502,2.17432,2.17432,2561578.0
2006-11-21 09:13:00,2.17432,2.17448,2.1743,2.17448,6881562.0
2006-11-21 09:14:00,2.17451,2.17459,2.17451,2.17456,9429584.0
2006-11-21 09:15:00,2.17456,2.17456,2.1744,2.17455,13827688.0
2006-11-21 09:16:00,2.17455,2.17465,2.17447,2.17447,3492129.0
2006-11-21 09:17:00,2.17454,2.1751,2.17454,2.17462,7877173.0
2006-11-21 09:18:00,2.17487,2.17554,2.17487,2.17545,5538894.0
2006-11-21 09:19:00,2.17554,2.17556,2.17551,2.17551,2271394.0
2006-11-21 09:20:00,2.17552,2.17554,2.17541,2.17547,2730538.0
2006-11-21 09:21:00,2.17553,2.17561,2.17531,2.17561,10261115.0
2006-11-21 09:22:00,2.1758,2.17634,2.1758,2.17626,2339142.0
2006-11-21 09:23:00,2.17626,2.1764,2.17612,2.1764,1309483.0
2006-11-21 09:24:00,2.17647,2.17654,2.17641,2.1765,10515170.0
2006-11-21 09:25:00,2.17646,2.17646,2.17621,2.17621,1055020.0
2006-11-21 09:26:00,2.17613,2.17613,2.17587,2.17587,2580829.0
2006-11-21 09:27:00,2.17583,2.17583,2.1755,2.1755,7723533.0
2006-11-21 09:28:00,2.17557,2.1756,2.17544,2.1756,2524169.0
2006-11-21 09:29:00,2.17575,2.17582,2.17545,2.17545,4176204.0
2006-11-21 09:30:00,2.17539,2.17539,2.17477,2.17477,3892653.0
2006-11-21 09:31:00,2.17481,2.17483,2.17473,2.17474,21862733.0
2006-11-21 09:32:00,2.17462,2.17462,2.17421,2.17421,4962108.0
2006-11-21 09:33:00,2.17413,2.17425,2.17407,2.17419,4903980.0
2006-11-21 09:34:00,2.17425,2.17439,2.17395,2.17439,20387860.0
2006-11-21 09:35:00,2.17446,2.1746,2.17436,2.1746,1625790.0
2006-11-21 09:36:00,2.17466,2.17495,2.17466,2.17489,6512740.0
2006-11-21 09:37:00,2.17498,2.17507,2.17492,2.17505,2866308.0
2006-11-21 09:38:00,2.17498,2.17504,2.17492,2.17492,2060176.0
2006-11-21 09:39:00,2.17483,2.17483,2.17457,2.17464,17837073.0
2006-11-21 09:40:00,2.17456,2.17456,2.17394,2.17394,10608183.0
2006-11-21 09:41:00,2.17392,2.17424,2.17379,2.17424,3347853.0
2006-11-21 09:42:00,2.17393,2.17483,2.17393,2.17483,6799332.0
2006-11-21 09:43:00,2.17488,2.17488,2.17461,2.17461,43342006.0
2006-11-21 09:44:00,2.17442,2.17443,2.17429,2.17433,16431611.0
2006-11-21 09:45:00,2.1743,2.1743,2.17409,2.17409,4957992.0
2006-11-21 09:46:00,2.17394,2.17395,2.17353,2.17353,6761980.0
2006-11-21 09:47:00,2.17379,2.17398,2.17379,2.17396,4913602.0
2006-11-21 09:48:00,2.17399,2.17409,2.17381,2.17409,16609595.0
2006-11-21 09:49:00,2.17416,2.17431,2.17413,2.17426,5437705.0
2006-11-21 09:50:00,2.17435,2.17441,2.17423,2.17431,13185555.0
2006-11-21 09:51:00,2.17436,2.17461,2.17429,2.17461,23680133.0
2006-11-21 09:52:00,2.17468,2.17471,2.17453,2.17455,12005596.0
2006-11-21 09:53:00,2.17455,2.1747,2.17446,2.1746,5078457.0
2006-11-21 09:54:00,2.17462,2.17462,2.17446,2.17452,1178717.0
2006-11-21 09:55:00,2.17454,2.17462,2.17438,2.17447,4826029.0
2006-11-21 09:56:00,2.17466,2.1748,2.17466,2.17475,1809801.0
2006-11-21 09:57:00,2.17484,2.1749,2.17477,2.17477,12679515.0
2006-11-21 09:58:00,2.17484,2.17484,2.17466,2.17482,1423555.0
2006-11-21 09:59:00,2.17476,2.1749,2.17476,2.17481,9188446.0
2006-11-21 10:00:00,2.17482,2.17513,2.17482,2.17513,877212.0
2006-11-21 10:01:00,2.17529,2.1754,2.17529,2.17533,2284456.0
2006-11-21 10:02:00,2.17531,2.17536,2.17506,2.17536,3021158.0
2006-11-21 10:03:00,2.17538,2.17549,2.17536,2.17549,3271643.0
2006-11-21 10:04:00,2.17539,2.17542,2.17534,2.1754,4227617.0
2006-11-21 10:05:00,2.17554,2.17585,2.17554,2.17582,1875296.0
2006-11-21 10:06:00,2.1756,2.1756,2.1751,2.1751,12813515.0
2006-11-21 10:07:00,2.17554,2.17563,2.17554,2.17563,8757961.0
2006-11-21 10:08:00,2.17569,2.17569,2.17525,2.17564,11384527.0
2006-11-21 10:09:00,2.1757,2.17577,2.17558,2.17571,13777853.0
2006-11-21 10:10:00,2.17571,2.17571,2.17541,2.17552,6986035.0
2006-11-21 10:11:00,2.17552,2.17566,2.17518,2.17518,3316581.0
2006-11-21 10:12:00,2.1752,2.17553,2.1752,2.17546,5665507.0
2006-11-21 10:13:00,2.17535,2.17535,2.17507,2.17526,4058416.0
2006-11-21 10:14:00,2.17529,2.17529,2.17497,2.17497,12992495.0
2006-11-21 10:15:00,2.17507,2.17518,2.175,2.17508,4368001.0
2006-11-21 10:16:00,2.17501,2.17513,2.1746,2.17513,1829249.0
2006-11-21 10:17:00,2.17532,2.17552,2.17523,2.17523,1478081.0
2006-11-21 10:18:00,2.17502,2.17502,2.17482,2.17482,1262937.0
2006-11-21 10:19:00,2.17466,2.17481,2.17461,2.17461,6899744.0
2006-11-21 10:20:00,2.17456,2.17459,2.17444,2.17459,2956215.0
2006-11-21 10:21:00,2.17458,2.17472,2.17458,2.17472,5241999.0
2006-11-21 10:22:00,2.17472,2.17484,2.17472,2.17484,5389958.0
2006-11-21 10:23:00,2.17486,2.17498,2.17469,2.17498,7208734.0
2006-11-21 10:24:00,2.17506,2.17526,2.17506,2.17526,3339713.0
2006-11-21 10:25:00,2.17519,2.17533,2.17507,2.17533,8986237.0
2006-11-21 10:26:00,2.17539,2.17566,2.17539,2.17552,10746084.0
2006-11-21 10:27:00,2.17534,2.17534,2.17506,2.17526,9946135.0
2006-11-21 10:28:00,2.1751,2.1753,2.1751,2.17528,8539445.0
2006-11-21 10:29:00,2.17542,2.17586,2.17542,2.17567,6220785.0
2006-11-21 10:30:00,2.17569,2.17569,2.17546,2.17546,1489366.0
2006-11-21 10:31:00,2.17559,2.17581,2.17559,2.17581,2641907.0
2006-11-21 10:32:00,2.17577,2.17587,2.17551,2.17562,10881671.0
2006-11-21 10:33:00,2.17567,2.17567,2.17545,2.17567,11354094.0
2006-11-21 10:34:00,2.17575,2.17585,2.17566,2.17566,6772161.0
2006-11-21 10:35:00,2.17564,2.17564,2.17539,2.17541,12035349.0
2006-11-21 10:36:00,2.17533,2.1754,2.17529,2.17535,4668271.0
2006-11-21 10:37:00,2.17526,2.17533,2.17492,2.17526,17535390.0
2006-11-21 10:38:00,2.17516,2.17527,2.17513,2.17513,1718905.0
2006-11-21 10:39:00,2.17533,2.17562,2.17533,2.17562,4096203.0
2006-11-21 10:40:00,2.1756,2.17569,2.17555,2.17559,9227969.0
2006-11-21 10:41:00,2.17556,2.17556,2.17532,2.17532,3110643.0
2006-11-21 10:42:00,2.17553,2.17575,2.17543,2.17568,5256967.0
2006-11-21 10:43:00,2.17584,2.176,2.17563,2.17598,3908469.0
2006-11-21 10:44:00,2.17588,2.17621,2.17588,2.17621,8237110.0
2006-11-21 10:45:00,2.17619,2.1762,2.17606,2.17609,1912179.0
2006-11-21 10:46:00,2.17599,2.17599,2.17584,2.17589,5928525.0
2006-11-21 10:47:00,2.17581,2.17581,2.17564,2.17564,5943318.0
2006-11-21 10:48:00,2.17551,2.17551,2.17538,2.17538,11326100.0
2006-11-21 10:49:00,2.17549,2.17549,2.17531,2.17535,3913637.0
2006-11-21 10:50:00,2.17524,2.17529,2.1751,2.17517,2460421.0
2006-11-21 10:51:00,2.17502,2.17517,2.17472,2.17507,7028162.0
2006-11-21 10:52:00,2.17521,2.1753,2.17508,2.17508,2844740.0
2006-11-21 10:53:00,2.17509,2.17513,2.17502,2.17509,12665181.0
2006-11-21 10:54:00,2.1751,2.17523,2.17507,2.17523,4562966.0
2006-11-21 10:55:00,2.17523,2.17523,2.17503,2.17517,11232301.0
2006-11-21 10:56:00,2.17495,2.17495,2.17452,2.17459,6411080.0
2006-11-21 10:57:00,2.17453,2.17455,2.17449,2.17449,3504508.0
2006-11-21 10:58:00,2.17458,2.17484,2.17457,2.17484,19944900.0
2006-11-21 10:59:00,2.17486,2.17492,2.1747,2.17478,3580015.0
2006-11-21 11:00:00,2.17473,2.17473,2.17436,2.17453,2891461.0
2006-11-21 11:01:00,2.17439,2.17439,2.17371,2.17413,18848510.0
2006-11-21 11:02:00,2.17416,2.17453,2.17416,2.17453,10036448.0
2006-11-21 11:03:00,2.17471,2.17486,2.17467,2.17467,9770080.0
2006-11-21 11:04:00,2.17435,2.17439,2.17421,2.17439,5808287.0
2006-11-21 11:05:00,2.17439,2.17457,2.17435,2.17457,5529722.0
2006-11-21 11:06:00,2.1744,2.17444,2.1741,2.1741,3888762.0
2006-11-21 11:07:00,2.17397,2.17397,2.17384,2.17395,3828436.0
2006-11-21 11:08:00,2.17397,2.17402,2.17363,2.17402,4716147.0
2006-11-21 11:09:00,2.17397,2.17397,2.17359,2.17359,1324776.0
2006-11-21 11:10:00,2.17365,2.17371,2.17362,2.17368,8335445.0
2006-11-21 11:11:00,2.17363,2.17392,2.17363,2.17392,7491965.0
2006-11-21 11:12:00,2.17383,2.17412,2.17383,2.17412,2500104.0
2006-11-21 11:13:00,2.17407,2.17409,2.1739,2.1739,4997834.0
2006-11-21 11:14:00,2.17362,2.17362,2.17318,2.17324,3729081.0
2006-11-21 11:15:00,2.17331,2.17364,2.17329,2.17364,2715635.0
2006-11-21 11:16:00,2.17362,2.17362,2.1733,2.17333,2520548.0
2006-11-21 11:17:00,2.17331,2.17331,2.17294,2.17327,22949760.0
2006-11-21 11:18:00,2.17329,2.17347,2.17326,2.17347,5233571.0
2006-11-21 11:19:00,2.17365,2.17365,2.17332,2.17332,11960954.0
2006-11-21 11:20:00,2.17335,2.17335,2.17288,2.17291,7932284.0
2006-11-21 11:21:00,2.17288,2.17288,2.17258,2.17258,2528266.0
2006-11-21 11:22:00,2.17256,2.17264,2.17242,2.17264,11957710.0
2006-11-21 11:23:00,2.17246,2.17246,2.17205,2.17205,6413837.0
2006-11-21 11:24:00,2.17201,2.17235,2.17201,2.17224,1541664.0
2006-11-21 11:25:00,2.17217,2.17218,2.17206,2.17206,8028430.0
2006-11-21 11:26:00,2.17209,2.17225,2.17201,2.17225,5485598.0
2006-11-21 11:27:00,2.17223,2.17275,2.17223,2.17275,3549897.0
2006-11-21 11:28:00,2.1727,2.17314,2.1727,2.17314,1624243.0
2006-11-21 11:29:00,2.17314,2.17322,2.17299,2.17299,9562957.0
2006-11-21 11:30:00,2.173,2.17309,2.1729,2.17301,3151810.0
2006-11-21 11:31:00,2.173,2.173,2.17278,2.1728,5523117.0
2006-11-21 11:32:00,2.17265,2.1728,2.17265,2.17273,4075150.0
2006-11-21 11:33:00,2.17263,2.17279,2.17263,2.17275,5644572.0
2006-11-21 11:34:00,2.17259,2.17285,2.17256,2.17285,13099682.0
2006-11-21 11:35:00,2.17297,2.17312,2.17297,2.17304,1471848.0
2006-11-21 11:36:00,2.173,2.17305,2.1728,2.17295,9454813.0
2006-11-21 11:37:00,2.17305,2.17322,2.17305,2.17322,14652048.0
2006-11-21 11:38:00,2.17331,2.17358,2.17331,2.17358,9519057.0
2006-11-21 11:39:00,2.17353,2.17378,2.17353,2.17378,2955838.0
2006-11-21 11:40:00,2.17383,2.17406,2.17383,2.17403,7269960.0
2006-11-21 11:41:00,2.17407,2.1743,2.17407,2.1743,6949271.0
2006-11-21 11:42:00,2.17428,2.1745,2.17428,2.1745,1938972.0
2006-11-21 11:43:00,2.17413,2.17456,2.17413,2.17439,7630635.0
2006-11-21 11:44:00,2.17431,2.17431,2.17413,2.17414,5605595.0
2006-11-21 11:45:00,2.17416,2.17417,2.174,2.174,1965329.0
2006-11-21 11:46:00,2.17404,2.17411,2.17388,2.17411,5956508.0
2006-11-21 11:47:00,2.1741,2.17418,2.174,2.174,1126683.0
2006-11-21 11:48:00,2.174,2.17405,2.17363,2.17398,13930596.0
2006-11-21 11:49:00,2.17386,2.17405,2.17386,2.17395,9542863.0
2006-11-21 11:50:00,2.17388,2.17394,2.17385,2.17394,2243539.0
2006-11-21 11:51:00,2.17415,2.17435,2.17415,2.1742,6885843.0
2006-11-21 11:52:00,2.17411,2.17412,2.17398,2.17398,3746662.0
2006-11-21 11:53:00,2.17367,2.17439,2.17367,2.17439,5985101.0
2006-11-21 11:54:00,2.17443,2.17469,2.17443,2.17469,1261126.0
2006-11-21 11:55:00,2.17456,2.17482,2.17435,2.17435,14117290.0
2006-11-21 11:56:00,2.17458,2.17458,2.17399,2.17455,16895595.0
2006-11-21 11:57:00,2.17454,2.17454,2.1744,2.1745,1336616.0
2006-11-21 11:58:00,2.17448,2.17461,2.17439,2.17461,4943626.0
2006-11-21 11:59:00,2.17461,2.17474,2.17422,2.17473,4799858.0
2006-11-21 12:00:00,2.17457,2.1746,2.17427,2.17427,2095416.0
2006-11-21 12:01:00,2.17417,2.17417,2.17408,2.17412,2321740.0
2006-11-21 12:02:00,2.17414,2.17427,2.17397,2.17427,3980440.0
2006-11-21 12:03:00,2.17411,2.17458,2.17411,2.17458,4357314.0
2006-11-21 12:04:00,2.17458,2.17476,2.17458,2.17472,1495789.0
2006-11-21 12:05:00,2.17482,2.17494,2.17474,2.17494,1969955.0
2006-11-21 12:06:00,2.17497,2.17501,2.17487,2.17499,7085857.0
2006-11-21 12:07:00,2.17501,2.17504,2.17487,2.17498,2523155.0
2006-11-21 12:08:00,2.17504,2.17543,2.17502,2.17522,11459239.0
2006-11-21 12:09:00,2.17507,2.17516,2.17453,2.17453,8875333.0
2006-11-21 12:10:00,2.17495,2.17511,2.1746,2.17495,11872864.0
2006-11-21 12:11:00,2.17491,2.17495,2.17475,2.17475,21069567.0
2006-11-21 12:12:00,2.17465,2.17491,2.17465,2.17478,8526366.0
2006-11-21 12:13:00,2.1748,2.17509,2.1748,2.17509,3319756.0
2006-11-21 12:14:00,2.17511,2.17512,2.17495,2.17508,13906565.0
2006-11-21 12:15:00,2.17511,2.17518,2.17509,2.17515,8272395.0
2006-11-21 12:16:00,2.17516,2.17518,2.17499,2.17518,7134011.0
2006-11-21 12:17:00,2.1751,2.17513,2.17497,2.17513,4226114.0
2006-11-21 12:18:00,2.17502,2.17509,2.17498,2.17498,2575765.0
2006-11-21 12:19:00,2.17504,2.17505,2.17486,2.17496,13097531.0
2006-11-21 12:20:00,2.17493,2.17499,2.17493,2.17497,1672827.0
2006-11-21 12:21:00,2.17502,2.17513,2.17497,2.17513,14052929.0
2006-11-21 12:22:00,2.17501,2.17518,2.17501,2.17512,10284509.0
2006-11-21 12:23:00,2.17508,2.1752,2.17503,2.17503,20959599.0
2006-11-21 12:24:00,2.17502,2.17518,2.17502,2.17518,2147370.0
2006-11-21 12:25:00,2.17531,2.17551,2.17531,2.1755,9522123.0
2006-11-21 12:26:00,2.17541,2.17567,2.17541,2.17559,8676835.0
2006-11-21 12:27:00,2.17564,2.17564,2.17555,2.17555,5065263.0
2006-11-21 12:28:00,2.17548,2.17556,2.17538,2.17538,14113458.0
2006-11-21 12:29:00,2.17532,2.17532,2.17508,2.17508,1953614.0
2006-11-21 12:30:00,2.1751,2.1754,2.17509,2.1754,4141968.0
2006-11-21 12:31:00,2.17537,2.17537,2.17512,2.17512,3203696.0
2006-11-21 12:32:00,2.17506,2.17517,2.17496,2.17498,24370609.0
2006-11-21 12:33:00,2.17497,2.17497,2.17474,2.17474,12721427.0
2006-11-21 12:34:00,2.17481,2.17482,2.17475,2.17482,4289142.0
2006-11-21 12:35:00,2.17483,2.17483,2.17457,2.17469,7153033.0
2006-11-21 12:37:00,2.17467,2.17501,2.17467,2.17501,11840837.0
2006-11-21 12:38:00,2.17524,2.17542,2.17524,2.17531,2730820.0
2006-11-21 12:39:00,2.17518,2.17523,2.17471,2.17471,16457579.0
2006-11-21 12:41:00,2.17454,2.17454,2.17429,2.17438,12969688.0
2006-11-21 12:42:00,2.17426,2.17433,2.17414,2.17414,2627738.0
2006-11-21 12:43:00,2.17414,2.17421,2.17405,2.17405,6116265.0
2006-11-21 12:45:00,2.17403,2.17421,2.17403,2.17411,4889876.0
2006-11-21 12:46:00,2.1741,2.17433,2.17403,2.17433,6370335.0
2006-11-21 12:47:00,2.17449,2.17457,2.1742,2.17445,6504172.0
2006-11-21 12:48:00,2.17431,2.17443,2.17431,2.17434,8926224.0
2006-11-21 12:49:00,2.1742,2.17423,2.17408,2.17408,9508647.0
2006-11-21 12:50:00,2.17405,2.17405,2.17365,2.17372,2288695.0
2006-11-21 12:51:00,2.17375,2.1739,2.17371,2.1739,5309786.0
2006-11-21 12:52:00,2.17396,2.17409,2.17396,2.17406,3251041.0
2006-11-21 12:53:00,2.17397,2.17404,2.17392,2.17404,2180811.0
2006-11-21 12:54:00,2.17405,2.17416,2.17398,2.17398,3181632.0
2006-11-21 12:55:00,2.17409,2.17418,2.17401,2.17409,8134644.0
2006-11-21 12:56:00,2.17413,2.17425,2.17409,2.17413,2833124.0
2006-11-21 12:57:00,2.17406,2.17406,2.1739,2.1739,361750.0
2006-11-21 12:58:00,2.1739,2.17391,2.17367,2.17367,2846614.0
2006-11-21 12:59:00,2.17378,2.17392,2.17378,2.17378,12048816.0
2006-11-21 13:00:00,2.17402,2.17447,2.17402,2.17428,4138336.0
2006-11-21 13:01:00,2.1742,2.17447,2.1742,2.17447,8335640.0
2006-11-21 13:02:00,2.17448,2.17448,2.17417,2.17436,6563504.0
2006-11-21 13:03:00,2.17454,2.17465,2.17453,2.17453,2533389.0
2006-11-21 13:04:00,2.1745,2.1745,2.17405,2.17405,4344635.0
2006-11-21 13:05:00,2.17403,2.17424,2.17402,2.17424,19604711.0
2006-11-21 13:06:00,2.1743,2.17443,2.1743,2.17443,5491304.0
2006-11-21 13:07:00,2.17449,2.17467,2.17449,2.17467,3221693.0
2006-11-21 13:08:00,2.17468,2.17484,2.17459,2.17484,21322205.0
2006-11-21 13:09:00,2.17489,2.17502,2.17489,2.17502,13828907.0
2006-11-21 13:10:00,2.1751,2.17515,2.17504,2.17506,9713024.0
2006-11-21 13:11:00,2.17508,2.17519,2.17504,2.17504,2448269.0
2006-11-21 13:12:00,2.17516,2.17526,2.17505,2.17526,4778234.0
2006-11-21 13:13:00,2.17508,2.17509,2.17491,2.17491,5328480.0
2006-11-21 13:14:00,2.17507,2.17529,2.17504,2.17529,4153793.0
2006-11-21 13:15:00,2.17537,2.17549,2.17533,2.17549,7729374.0
2006-11-21 13:16:00,2.17559,2.17577,2.17559,2.17577,12502902.0
2006-11-21 13:17:00,2.17584,2.17593,2.17582,2.17582,1276303.0
2006-11-21 13:18:00,2.17596,2.17617,2.17593,2.17617,3427123.0
2006-11-21 13:19:00,2.17623,2.17638,2.17622,2.17636,6037804.0
2006-11-21 13:20:00,2.17641,2.17656,2.17639,2.17656,2135620.0
2006-11-21 13:21:00,2.17657,2.1768,2.1765,2.1768,11841284.0
2006-11-21 13:22:00,2.17683,2.17699,2.17683,2.17699,2406414.0
2006-11-21 13:23:00,2.17692,2.17716,2.17692,2.17709,2623875.0
2006-11-21 13:24:00,2.17708,2.17708,2.17695,2.17695,6505825.0
2006-11-21 13:25:00,2.17692,2.17692,2.17663,2.17687,5148485.0
2006-11-21 13:26:00,2.17674,2.17692,2.17674,2.17691,7567495.0
2006-11-21 13:27:00,2.17689,2.17714,2.17689,2.17714,13610151.0
2006-11-21 13:28:00,2.17724,2.17724,2.17712,2.1772,11145214.0
2006-11-21 13:29:00,2.17726,2.17726,2.17703,2.17712,2149055.0
2006-11-21 13:30:00,2.17695,2.17715,2.17688,2.17715,6702663.0
2006-11-21 13:31:00,2.17711,2.17719,2.17707,2.17715,9153531.0
2006-11-21 13:32:00,2.17708,2.17709,2.17685,2.17685,13281955.0
2006-11-21 13:33:00,2.17692,2.17717,2.17674,2.17706,7427722.0
2006-11-21 13:34:00,2.177,2.17703,2.17657,2.17687,16720667.0
2006-11-21 13:35:00,2.17683,2.17697,2.17683,2.17697,4682619.0
2006-11-21 13:36:00,2.17686,2.17698,2.17686,2.17695,1021088.0
2006-11-21 13:37:00,2.17713,2.17731,2.17711,2.17711,18936274.0
2006-11-21 13:38:00,2.17693,2.17693,2.17686,2.17692,5588263.0
2006-11-21 13:39:00,2.17684,2.17684,2.17655,2.17657,5168533.0
2006-11-21 13:40:00,2.17658,2.17682,2.1765,2.17682,20623095.0
2006-11-21 13:41:00,2.17679,2.17702,2.17679,2.17702,1358953.0
2006-11-21 13:42:00,2.17699,2.177,2.17691,2.17691,5905833.0
2006-11-21 13:43:00,2.17682,2.17684,2.17666,2.1768,4855840.0
2006-11-21 13:44:00,2.17678,2.17678,2.17654,2.17661,12139088.0
2006-11-21 13:45:00,2.17667,2.17667,2.17605,2.17605,3360790.0
2006-11-21 13:46:00,2.17593,2.17593,2.17567,2.17575,2366346.0
2006-11-21 13:47:00,2.17555,2.17588,2.17555,2.17579,7244759.0
2006-11-21 13:48:00,2.17587,2.176,2.17557,2.17595,9945579.0
2006-11-21 13:49:00,2.17597,2.17618,2.17592,2.17618,7310066.0
2006-11-21 13:50:00,2.17633,2.1764,2.1759,2.1763,4183760.0
2006-11-21 13:51:00,2.17613,2.17613,2.17582,2.17582,5818104.0
2006-11-21 13:52:00,2.1758,2.1758,2.1756,2.17573,4633115.0
2006-11-21 13:53:00,2.17562,2.17572,2.17554,2.17554,4543460.0
2006-11-21 13:54:00,2.17557,2.17557,2.17492,2.17492,6470048.0
2006-11-21 13:55:00,2.17475,2.17509,2.17475,2.17509,1806176.0
2006-11-21 13:56:00,2.17528,2.17558,2.17528,2.17529,2152793.0
2006-11-21 13:57:00,2.17517,2.17517,2.17491,2.17491,1808444.0
2006-11-21 13:58:00,2.17489,2.17504,2.1748,2.17504,12483923.0
2006-11-21 13:59:00,2.17503,2.17543,2.17502,2.17543,6247061.0
2006-11-21 14:00:00,2.17538,2.17541,2.17527,2.17528,10271760.0
2006-11-21 14:01:00,2.17517,2.17522,2.17508,2.17519,471865.0
2006-11-21 14:02:00,2.17519,2.17556,2.17519,2.17556,45406259.0
2006-11-21 14:03:00,2.17557,2.17575,2.17551,2.17575,7169461.0
2006-11-21 14:04:00,2.17588,2.17601,2.17568,2.17568,5596397.0
2006-11-21 14:05:00,2.17546,2.17565,2.17544,2.17544,2277371.0
2006-11-21 14:06:00,2.17553,2.17553,2.1754,2.17553,1558576.0
2006-11-21 14:07:00,2.17565,2.17597,2.17565,2.17573,5128000.0
2006-11-21 14:08:00,2.1757,2.17571,2.17545,2.17545,13769998.0
2006-11-21 14:09:00,2.17546,2.17546,2.17498,2.17498,2184060.0
2006-11-21 14:10:00,2.17503,2.17503,2.17488,2.17502,5918306.0
2006-11-21 14:11:00,2.17506,2.17537,2.17506,2.17537,12764977.0
2006-11-21 14:12:00,2.1755,2.17576,2.17549,2.17549,18328823.0
2006-11-21 14:13:00,2.17541,2.17541,2.17521,2.17537,6820759.0
2006-11-21 14:14:00,2.17538,2.17546,2.17535,2.17546,1533041.0
2006-11-21 14:15:00,2.1755,2.17579,2.1755,2.17578,5703816.0
2006-11-21 14:16:00,2.17596,2.17622,2.17596,2.17613,1913679.0
2006-11-21 14:17:00,2.17608,2.17621,2.17578,2.17601,14150581.0
2006-11-21 14:18:00,2.17601,2.17644,2.17586,2.17644,8497422.0
2006-11-21 14:19:00,2.17643,2.17659,2.17625,2.17659,6619805.0
2006-11-21 14:20:00,2.17657,2.17679,2.17652,2.17679,1065525.0
2006-11-21 14:21:00,2.17679,2.17699,2.1754,2.17697,7837425.0
2006-11-21 14:22:00,2.17698,2.17699,2.17669,2.17699,5305049.0
2006-11-21 14:23:00,2.17709,2.17718,2.17705,2.17705,17533961.0
2006-11-21 14:24:00,2.17722,2.17722,2.17707,2.1771,10357891.0
2006-11-21 14:25:00,2.17713,2.17724,2.17705,2.17724,8851433.0
2006-11-21 14:26:00,2.17718,2.1774,2.17718,2.17736,11070655.0
2006-11-21 14:27:00,2.1773,2.17732,2.17706,2.17706,7669450.0
2006-11-21 14:28:00,2.17702,2.17702,2.1769,2.177,4557843.0
2006-11-21 14:29:00,2.17681,2.17694,2.17681,2.17685,3930328.0
2006-11-21 14:30:00,2.17685,2.17692,2.17676,2.17676,21043016.0
2006-11-21 14:31:00,2.1768,2.17697,2.17668,2.17697,1541769.0
2006-11-21 14:32:00,2.17717,2.17726,2.17703,2.17703,9891088.0
2006-11-21 14:33:00,2.17683,2.17683,2.17649,2.17649,4313720.0
2006-11-21 14:34:00,2.17628,2.17639,2.17601,2.17631,6036620.0
2006-11-21 14:35:00,2.1763,2.17641,2.1749,2.17626,2745473.0
2006-11-21 14:36:00,2.17615,2.17631,2.17614,2.17614,1915735.0
2006-11-21 14:37:00,2.17613,2.1762,2.17606,2.17619,4920628.0
2006-11-21 14:38:00,2.17628,2.17648,2.17626,2.17648,6599785.0
2006-11-21 14:39:00,2.17651,2.17671,2.17651,2.17668,2132293.0
2006-11-21 14:40:00,2.17636,2.17639,2.17612,2.17612,6371272.0
2006-11-21 14:41:00,2.17616,2.17616,2.17578,2.17578,4253462.0
2006-11-21 14:42:00,2.17556,2.17556,2.17519,2.17523,685947.0
2006-11-21 14:43:00,2.17505,2.17516,2.17498,2.17505,9074406.0
2006-11-21 14:44:00,2.17512,2.17512,2.17482,2.17482,1699700.0
2006-11-21 14:45:00,2.17488,2.17501,2.17488,2.17495,10711894.0
2006-11-21 14:46:00,2.17509,2.17545,2.17509,2.17545,2924672.0
2006-11-21 14:47:00,2.17542,2.17542,2.17509,2.1752,8804166.0
2006-11-21 14:48:00,2.17508,2.17511,2.17497,2.17497,1831747.0
2006-11-21 14:49:00,2.17497,2.17497,2.17476,2.17476,1787466.0
2006-11-21 14:50:00,2.17473,2.17473,2.17445,2.17445,12158012.0
2006-11-21 14:51:00,2.17438,2.17439,2.17416,2.17428,7845432.0
2006-11-21 14:52:00,2.17442,2.17456,2.17442,2.17452,5032453.0
2006-11-21 14:53:00,2.1745,2.17464,2.17434,2.17462,6754535.0
2006-11-21 14:54:00,2.17462,2.17462,2.17435,2.17457,2090293.0
2006-11-21 14:55:00,2.17464,2.17471,2.17463,2.17467,2648764.0
2006-11-21 14:56:00,2.17477,2.17482,2.17468,2.17482,1175108.0
2006-11-21 14:57:00,2.17485,2.17487,2.17478,2.17485,15140822.0
2006-11-21 14:58:00,2.17493,2.17508,2.17493,2.17506,2846830.0
2006-11-21 14:59:00,2.175,2.175,2.17481,2.17487,15333780.0
2006-11-21 15:00:00,2.1749,2.17493,2.17477,2.17492,7702707.0
2006-11-21 15:01:00,2.17475,2.17483,2.17454,2.17454,928372.0
2006-11-21 15:02:00,2.1744,2.17446,2.17428,2.17437,7136250.0
2006-11-21 15:03:00,2.17443,2.1746,2.17443,2.17456,6473387.0
2006-11-21 15:04:00,2.1744,2.1744,2.17433,2.17433,2261338.0
2006-11-21 15:05:00,2.17429,2.17437,2.17429,2.17437,3324281.0
2006-11-21 15:06:00,2.17438,2.1747,2.17438,2.1747,15435978.0
2006-11-21 15:07:00,2.17476,2.17511,2.17474,2.17511,9865537.0
2006-11-21 15:08:00,2.17513,2.17538,2.17513,2.17532,4621206.0
2006-11-21 15:09:00,2.17517,2.17517,2.17494,2.17497,2976136.0
2006-11-21 15:10:00,2.17491,2.17496,2.17473,2.17495,2904698.0
2006-11-21 15:11:00,2.17502,2.17502,2.17471,2.17471,2759200.0
2006-11-21 15:12:00,2.17479,2.17489,2.17466,2.17489,9850394.0
2006-11-21 15:13:00,2.17486,2.1749,2.17476,2.17481,3038972.0
2006-11-21 15:14:00,2.17476,2.1748,2.17462,2.1748,8156083.0
2006-11-21 15:15:00,2.17469,2.17469,2.17433,2.1746,11348442.0
2006-11-21 15:16:00,2.17489,2.17502,2.17484,2.17497,13059609.0
2006-11-21 15:17:00,2.17514,2.17551,2.17514,2.17551,3783464.0
2006-11-21 15:18:00,2.17558,2.17602,2.17558,2.17602,15427146.0
2006-11-21 15:19:00,2.17614,2.17621,2.17594,2.17611,1355249.0
2006-11-21 15:20:00,2.17637,2.17654,2.17616,2.17616,800929.0
2006-11-21 15:21:00,2.17616,2.17653,2.1759,2.17653,2661251.0
2006-11-21 15:22:00,2.1766,2.1766,2.17644,2.17658,991398.0
2006-11-21 15:23:00,2.17641,2.17656,2.17638,2.17638,1954402.0
2006-11-21 15:24:00,2.17642,2.17652,2.17637,2.17637,4762326.0
2006-11-21 15:25:00,2.1762,2.1762,2.17586,2.17611,1880694.0
2006-11-21 15:26:00,2.17622,2.17657,2.17622,2.17657,11655558.0
2006-11-21 15:27:00,2.1765,2.1765,2.17622,2.17622,1829557.0
2006-11-21 15:28:00,2.17626,2.17627,2.17626,2.17627,2504266.0
2006-11-21 15:29:00,2.17627,2.17627,2.17608,2.17619,5357274.0
2006-11-21 15:30:00,2.17616,2.17694,2.17494,2.17694,5656817.0
2006-11-21 15:31:00,2.17702,2.17756,2.17702,2.17741,5401239.0
2006-11-21 15:32:00,2.17762,2.178,2.17762,2.178,6427603.0
2006-11-21 15:33:00,2.17803,2.17823,2.17803,2.17821,7825908.0
2006-11-21 15:34:00,2.17819,2.17854,2.17812,2.17854,6444326.0
2006-11-21 15:35:00,2.1786,2.17868,2.17853,2.17853,3824796.0
2006-11-21 15:36:00,2.17847,2.17847,2.17817,2.17831,3474266.0
2006-11-21 15:37:00,2.17822,2.17827,2.17798,2.17827,15754728.0
2006-11-21 15:38:00,2.17834,2.17846,2.17834,2.17846,20279088.0
2006-11-21 15:39:00,2.17827,2.17845,2.17819,2.17845,8262287.0
2006-11-21 15:40:00,2.17839,2.17859,2.17839,2.17851,7524311.0
2006-11-21 15:41:00,2.17845,2.17845,2.1781,2.1781,2028633.0
2006-11-21 15:42:00,2.17802,2.17803,2.17792,2.17792,319810.0
2006-11-21 15:43:00,2.17802,2.17805,2.17787,2.17805,3265303.0
2006-11-21 15:44:00,2.17808,2.17841,2.17808,2.17841,9455014.0
2006-11-21 15:45:00,2.17855,2.17867,2.17855,2.17867,9347952.0
2006-11-21 15:46:00,2.17879,2.1788,2.17866,2.17866,2887456.0
2006-11-21 15:47:00,2.17849,2.17849,2.1781,2.17833,3615947.0
2006-11-21 15:48:00,2.17855,2.17887,2.17855,2.17887,2975607.0
2006-11-21 15:49:00,2.17874,2.17879,2.1787,2.17879,8073987.0
2006-11-21 15:50:00,2.17882,2.1792,2.17882,2.1791,1705581.0
2006-11-21 15:51:00,2.17912,2.17912,2.17892,2.17892,12053763.0
2006-11-21 15:52:00,2.17889,2.17889,2.17853,2.17853,1168125.0
2006-11-21 15:53:00,2.1785,2.17864,2.1785,2.17855,4209080.0
2006-11-21 15:54:00,2.17852,2.17856,2.17836,2.17842,6800468.0
2006-11-21 15:55:00,2.1785,2.17851,2.17834,2.17838,3067363.0
2006-11-21 15:56:00,2.17853,2.17853,2.17848,2.17848,1904110.0
2006-11-21 15:57:00,2.17865,2.17877,2.1786,2.17875,920321.0
2006-11-21 15:58:00,2.17868,2.17874,2.17852,2.17852,8376015.0
2006-11-21 15:59:00,2.17858,2.17871,2.1785,2.1785,3923139.0
2006-11-21 16:00:00,2.17845,2.17845,2.17808,2.17816,15047085.0
2006-11-21 16:01:00,2.17798,2.17813,2.17783,2.17794,2744902.0
2006-11-21 16:02:00,2.17791,2.17791,2.17631,2.17772,4087022.0
2006-11-21 16:03:00,2.17763,2.17763,2.1773,2.17741,8366368.0
2006-11-21 16:04:00,2.17746,2.17747,2.17736,2.17747,1632512.0
2006-11-21 16:05:00,2.17761,2.17761,2.17741,2.1776,1800424.0
2006-11-21 16:06:00,2.17764,2.17765,2.17748,2.17757,6151910.0
2006-11-21 16:07:00,2.1776,2.17763,2.17752,2.17763,4454993.0
2006-11-21 16:08:00,2.17765,2.17765,2.17745,2.17747,6465767.0
2006-11-21 16:09:00,2.1775,2.17766,2.17749,2.17766,3118357.0
2006-11-21 16:10:00,2.17763,2.17763,2.17708,2.17756,9896890.0
2006-11-21 16:11:00,2.17773,2.17809,2.17773,2.17809,7410605.0
2006-11-21 16:12:00,2.17812,2.17812,2.17795,2.17812,3779991.0
2006-11-21 16:13:00,2.17803,2.1782,2.17803,2.17803,2346314.0
2006-11-21 16:14:00,2.17797,2.17808,2.1779,2.17808,5446594.0
2006-11-21 16:15:00,2.17804,2.17877,2.17804,2.17877,15499190.0
2006-11-21 16:16:00,2.17893,2.17912,2.17893,2.17903,1346323.0
2006-11-21 16:17:00,2.17914,2.17956,2.17914,2.17956,1460957.0
2006-11-21 16:18:00,2.17974,2.17997,2.17972,2.17985,4905983.0
2006-11-21 16:19:00,2.1798,2.1798,2.17967,2.17972,9747573.0
2006-11-21 16:20:00,2.17964,2.17964,2.1795,2.17962,2978850.0
2006-11-21 16:21:00,2.17952,2.17952,2.17904,2.17904,7618933.0
2006-11-21 16:22:00,2.17912,2.17937,2.17912,2.17937,479893.0
2006-11-21 16:23:00,2.17945,2.17959,2.17939,2.17942,5181054.0
2006-11-21 16:24:00,2.17948,2.1796,2.17948,2.17948,3861940.0
2006-11-21 16:25:00,2.17952,2.17972,2.17946,2.17972,3551843.0
2006-11-21 16:26:00,2.17994,2.18008,2.17994,2.18008,9880304.0
2006-11-21 16:27:00,2.17998,2.17998,2.17954,2.17965,18905665.0
2006-11-21 16:28:00,2.17927,2.17958,2.17927,2.17942,5303771.0
2006-11-21 16:29:00,2.17929,2.17941,2.17901,2.17901,1461573.0
2006-11-21 16:30:00,2.17888,2.17892,2.17873,2.17892,11935174.0
2006-11-21 16:31:00,2.17888,2.17888,2.17846,2.17861,2133768.0
2006-11-21 16:32:00,2.17856,2.17868,2.17856,2.17856,9855763.0
2006-11-21 16:33:00,2.17841,2.17841,2.17803,2.17803,14100267.0
2006-11-21 16:34:00,2.17795,2.17797,2.17768,2.17768,709587.0
2006-11-21 16:35:00,2.17759,2.17759,2.17736,2.17743,555517.0
2006-11-21 16:36:00,2.17743,2.1776,2.17743,2.17759,7787070.0
2006-11-21 16:37:00,2.17756,2.17766,2.17745,2.1776,4533302.0
2006-11-21 16:38:00,2.1776,2.1776,2.17733,2.17733,5904518.0
2006-11-21 16:39:00,2.17726,2.17733,2.17722,2.17733,10396577.0
2006-11-21 16:40:00,2.17738,2.17752,2.17709,2.17734,11504810.0
2006-11-21 16:41:00,2.17728,2.17734,2.17723,2.17723,1942714.0
2006-11-21 16:42:00,2.1773,2.17739,2.1772,2.1772,2086164.0
2006-11-21 16:43:00,2.17711,2.17715,2.17711,2.17715,576704.0
2006-11-21 16:44:00,2.17713,2.17727,2.17711,2.17727,6890339.0
2006-11-21 16:45:00,2.17713,2.17713,2.17695,2.17695,2288854.0
2006-11-21 16:46:00,2.17706,2.17706,2.17678,2.17679,3286997.0
2006-11-21 16:47:00,2.17702,2.17707,2.17697,2.17706,2843439.0
2006-11-21 16:48:00,2.17699,2.17721,2.17698,2.17713,5251058.0
2006-11-21 16:49:00,2.17717,2.17728,2.17717,2.17717,1981684.0
2006-11-21 16:50:00,2.17727,2.17736,2.17716,2.17736,9526369.0
2006-11-21 16:51:00,2.17742,2.17759,2.17728,2.17759,4848091.0
2006-11-21 16:52:00,2.17767,2.17813,2.17767,2.17813,1095343.0
2006-11-21 16:53:00,2.1782,2.17821,2.17816,2.17821,4720691.0
2006-11-21 16:54:00,2.17824,2.17845,2.17821,2.17845,6641661.0
2006-11-21 16:55:00,2.17861,2.17861,2.17847,2.17849,3779086.0
2006-11-21 16:56:00,2.17844,2.17865,2.17844,2.17865,1334596.0
2006-11-21 16:57:00,2.17869,2.17869,2.17858,2.1786,11999668.0
2006-11-21 16:58:00,2.17854,2.17854,2.17808,2.17848,17704190.0
2006-11-21 16:59:00,2.17852,2.17905,2.17852,2.17902,16581841.0
2006-11-21 17:00:00,2.17768,2.18018,2.17768,2.17998,10041844.0
2006-11-21 17:01:00,2.17991,2.17991,2.17915,2.17915,17413661.0
2006-11-21 17:02:00,2.17911,2.17944,2.17911,2.17944,2035098.0
2006-11-21 17:03:00,2.17945,2.17981,2.17943,2.17943,4650983.0
2006-11-21 17:04:00,2.17964,2.17989,2.17964,2.17989,9602539.0
2006-11-21 17:05:00,2.1798,2.18009,2.1798,2.18009,4210856.0
2006-11-21 17:06:00,2.18018,2.18044,2.17999,2.18027,8179746.0
2006-11-21 17:07:00,2.18018,2.18018,2.17986,2.18003,14264863.0
2006-11-21 17:08:00,2.18002,2.1806,2.18002,2.1806,3986025.0
2006-11-21 17:09:00,2.18052,2.18052,2.1803,2.1803,12846325.0
2006-11-21 17:10:00,2.18024,2.18024,2.18001,2.18001,2904049.0
2006-11-21 17:11:00,2.18005,2.18031,2.17984,2.18031,8075155.0
2006-11-21 17:12:00,2.18031,2.18043,2.18021,2.18043,2178224.0
2006-11-21 17:13:00,2.18048,2.18059,2.18048,2.18048,4566840.0
2006-11-21 17:14:00,2.18045,2.18045,2.18022,2.18022,1304097.0
2006-11-21 17:15:00,2.18041,2.18087,2.18041,2.18087,3283787.0
2006-11-21 17:16:00,2.18099,2.18103,2.18085,2.18085,12255989.0
2006-11-21 17:17:00,2.18093,2.181,2.18084,2.18098,8385765.0
2006-11-21 17:18:00,2.18088,2.18088,2.18047,2.18085,3087897.0
2006-11-21 17:19:00,2.18083,2.18119,2.17954,2.17954,5449482.0
2006-11-21 17:20:00,2.18084,2.18084,2.18062,2.18081,7367128.0
2006-11-21 17:21:00,2.18071,2.18106,2.18071,2.18089,2756567.0
2006-11-21 17:22:00,2.1808,2.18084,2.18073,2.18073,4330487.0
2006-11-21 17:23:00,2.18076,2.18105,2.18076,2.18103,934463.0
2006-11-21 17:24:00,2.18066,2.18104,2.18066,2.18093,2899857.0
2006-11-21 17:25:00,2.18097,2.18101,2.18092,2.18092,1053450.0
2006-11-21 17:26:00,2.1808,2.18113,2.18074,2.18113,8741319.0
2006-11-21 17:27:00,2.18129,2.18141,2.18116,2.18116,3263384.0
2006-11-21 17:28:00,2.18095,2.18095,2.18082,2.18082,484320.0
2006-11-21 17:29:00,2.18071,2.18077,2.18067,2.18067,4334953.0
2006-11-21 17:30:00,2.18057,2.18057,2.18045,2.18054,2807809.0
2006-11-21 17:31:00,2.18044,2.1807,2.18044,2.1807,772744.0
2006-11-21 17:32:00,2.18077,2.1809,2.18077,2.1809,6257122.0
2006-11-21 17:33:00,2.18098,2.1811,2.1796,2.18073,5776870.0
2006-11-21 17:34:00,2.181,2.18126,2.181,2.18126,5922535.0
2006-11-21 17:35:00,2.18153,2.18153,2.18147,2.18148,2228194.0
2006-11-21 17:36:00,2.1817,2.18175,2.18167,2.18172,3721540.0
2006-11-21 17:37:00,2.18168,2.18178,2.18163,2.18163,555007.0
2006-11-21 17:38:00,2.18166,2.18166,2.18151,2.18154,1933087.0
2006-11-21 17:39:00,2.18163,2.18172,2.18152,2.1816,23802687.0
2006-11-21 17:40:00,2.18149,2.18152,2.18133,2.18133,2660382.0
2006-11-21 17:41:00,2.18126,2.18126,2.18104,2.18125,6423908.0
2006-11-21 17:42:00,2.18142,2.18177,2.18142,2.1815,14885337.0
2006-11-21 17:43:00,2.18137,2.18137,2.18101,2.18101,2443357.0
2006-11-21 17:44:00,2.18113,2.18133,2.18113,2.18133,2932805.0
2006-11-21 17:45:00,2.18135,2.18166,2.18135,2.18166,9359815.0
2006-11-21 17:46:00,2.18138,2.18151,2.18124,2.18127,9056465.0
2006-11-21 17:47:00,2.18125,2.18156,2.18121,2.18156,2821495.0
2006-11-21 17:48:00,2.18159,2.18183,2.18159,2.18183,2968387.0
2006-11-21 17:49:00,2.1818,2.1818,2.18165,2.18165,12865059.0
2006-11-21 17:50:00,2.1816,2.1816,2.18141,2.18142,1870754.0
2006-11-21 17:51:00,2.18147,2.18147,2.18122,2.18124,2536385.0
2006-11-21 17:52:00,2.18117,2.18123,2.18076,2.18114,19228476.0
2006-11-21 17:53:00,2.18107,2.18124,2.18107,2.18114,1381718.0
2006-11-21 17:54:00,2.18113,2.18124,2.18105,2.18105,7418850.0
2006-11-21 17:55:00,2.18093,2.18093,2.18083,2.18083,1256199.0
2006-11-21 17:56:00,2.18072,2.18081,2.18043,2.18043,5866622.0
2006-11-21 17:57:00,2.1804,2.18043,2.18027,2.18034,9890240.0
2006-11-21 17:58:00,2.18017,2.18054,2.17989,2.18054,3504505.0
2006-11-21 17:59:00,2.18056,2.18094,2.18056,2.18094,5485472.0
2006-11-21 18:00:00,2.18087,2.18087,2.18059,2.18064,7814916.0
2006-11-21 18:01:00,2.18054,2.18054,2.18039,2.18039,8898003.0
2006-11-21 18:02:00,2.18035,2.18035,2.18006,2.18006,3900300.0
2006-11-21 18:03:00,2.17986,2.17986,2.17949,2.17949,8076738.0
2006-11-21 18:04:00,2.17947,2.17969,2.17947,2.17962,7363339.0
2006-11-21 18:05:00,2.17962,2.18005,2.17962,2.18005,4249659.0
2006-11-21 18:06:00,2.18011,2.18018,2.17997,2.18013,9657266.0
2006-11-21 18:07:00,2.17996,2.18021,2.17996,2.18021,3355146.0
2006-11-21 18:08:00,2.18015,2.18015,2.17966,2.17966,10606414.0
2006-11-21 18:09:00,2.17964,2.17968,2.17941,2.17968,1868320.0
2006-11-21 18:10:00,2.17953,2.17964,2.17949,2.17958,8923304.0
2006-11-21 18:11:00,2.17959,2.17981,2.17943,2.17943,3253088.0
2006-11-21 18:12:00,2.17928,2.17929,2.17921,2.17927,1206955.0
2006-11-21 18:13:00,2.17907,2.17907,2.17895,2.17895,4104687.0
2006-11-21 18:14:00,2.17891,2.17891,2.1785,2.1785,9477233.0
2006-11-21 18:15:00,2.1786,2.17864,2.17848,2.17864,2570870.0
2006-11-21 18:16:00,2.17892,2.17918,2.17892,2.17895,4640025.0
2006-11-21 18:17:00,2.17881,2.17898,2.17842,2.17842,14975987.0
2006-11-21 18:18:00,2.17872,2.17872,2.17849,2.17851,5093965.0
2006-11-21 18:19:00,2.17865,2.17873,2.17855,2.17873,9764183.0
2006-11-21 18:20:00,2.1787,2.17871,2.17855,2.17871,3444211.0
2006-11-21 18:21:00,2.1788,2.17891,2.17872,2.17886,2663896.0
2006-11-21 18:22:00,2.17872,2.17874,2.17862,2.17872,5348448.0
2006-11-21 18:23:00,2.1787,2.1787,2.17835,2.17835,17859993.0
2006-11-21 18:24:00,2.17834,2.17847,2.17834,2.17844,14943393.0
2006-11-21 18:25:00,2.17826,2.1783,2.178,2.178,17443851.0
2006-11-21 18:26:00,2.17803,2.1782,2.17803,2.17817,2148846.0
2006-11-21 18:27:00,2.17821,2.17822,2.17786,2.17786,5776729.0
2006-11-21 18:28:00,2.17824,2.17856,2.17824,2.17853,811602.0
2006-11-21 18:29:00,2.17853,2.17853,2.17789,2.17852,7350959.0
2006-11-21 18:30:00,2.17854,2.17859,2.17849,2.17849,2539156.0
2006-11-21 18:31:00,2.17854,2.17854,2.17837,2.17852,5123828.0
2006-11-21 18:32:00,2.17863,2.17876,2.17858,2.17868,2912022.0
2006-11-21 18:33:00,2.17876,2.17899,2.17876,2.17899,9402413.0
2006-11-21 18:34:00,2.17907,2.17922,2.17902,2.17902,6482647.0
2006-11-21 18:35:00,2.17877,2.17884,2.17877,2.17877,2402543.0
2006-11-21 18:36:00,2.17876,2.17876,2.17842,2.17859,3053768.0
2006-11-21 18:37:00,2.17858,2.17858,2.1784,2.17844,7310453.0
2006-11-21 18:38:00,2.17855,2.17873,2.17855,2.17855,2896513.0
2006-11-21 18:39:00,2.17851,2.17851,2.17822,2.17822,788784.0
2006-11-21 18:40:00,2.1779,2.1779,2.17733,2.17765,10589915.0
2006-11-21 18:41:00,2.17794,2.17808,2.17794,2.17798,5024904.0
2006-11-21 18:42:00,2.17819,2.17819,2.17784,2.17784,10763114.0
2006-11-21 18:43:00,2.1778,2.17792,2.17771,2.17792,7294895.0
2006-11-21 18:44:00,2.17762,2.1781,2.17762,2.17804,11058170.0
2006-11-21 18:45:00,2.17816,2.1783,2.17816,2.17829,1618164.0
2006-11-21 18:46:00,2.17828,2.17828,2.178,2.17824,2843926.0
2006-11-21 18:47:00,2.17822,2.17824,2.17809,2.17809,5953712.0
2006-11-21 18:48:00,2.17807,2.17819,2.17807,2.17819,2168106.0
2006-11-21 18:49:00,2.17802,2.17821,2.17797,2.17821,5758062.0
2006-11-21 18:50:00,2.17826,2.17826,2.17807,2.17825,485385.0
2006-11-21 18:51:00,2.17832,2.17844,2.17818,2.17818,2446091.0
2006-11-21 18:52:00,2.17806,2.1781,2.17656,2.1781,9803218.0
2006-11-21 18:53:00,2.17803,2.17818,2.17801,2.17818,11944456.0
2006-11-21 18:54:00,2.17825,2.17856,2.17825,2.17856,8066293.0
2006-11-21 18:55:00,2.1785,2.1785,2.17827,2.1784,3841044.0
2006-11-21 18:56:00,2.17841,2.17841,2.17822,2.17836,4800776.0
2006-11-21 18:57:00,2.17833,2.17833,2.17821,2.17833,3933636.0
2006-11-21 18:58:00,2.1783,2.1783,2.17789,2.17816,3255041.0
2006-11-21 18:59:00,2.17818,2.17818,2.17755,2.17758,8234741.0
2006-11-21 19:00:00,2.17769,2.17773,2.17758,2.17763,4263943.0
2006-11-21 19:01:00,2.1777,2.17772,2.17758,2.17758,14036393.0
2006-11-21 19:02:00,2.17761,2.1777,2.17759,2.17759,18752890.0
2006-11-21 19:03:00,2.17763,2.17766,2.17751,2.1776,4563796.0
2006-11-21 19:04:00,2.17753,2.17753,2.17669,2.17669,6250763.0
2006-11-21 19:05:00,2.17661,2.17661,2.17602,2.17618,13844688.0
2006-11-21 19:06:00,2.17609,2.17609,2.17591,2.17591,11092405.0
2006-11-21 19:07:00,2.17587,2.17587,2.17548,2.17548,918394.0
2006-11-21 19:08:00,2.17565,2.17565,2.17547,2.17554,9672444.0
2006-11-21 19:09:00,2.17539,2.17555,2.17534,2.17534,4995499.0
2006-11-21 19:10:00,2.17579,2.17602,2.17564,2.17602,8642160.0
2006-11-21 19:11:00,2.17597,2.17614,2.17594,2.17609,3443826.0
2006-11-21 19:12:00,2.17616,2.17618,2.17601,2.17605,3899275.0
2006-11-21 19:13:00,2.17599,2.17599,2.17581,2.17587,1660186.0
2006-11-21 19:14:00,2.17584,2.17584,2.17559,2.17571,5803322.0
2006-11-21 19:15:00,2.17568,2.17568,2.17544,2.17548,8487495.0
2006-11-21 19:16:00,2.17549,2.17549,2.17505,2.17518,25675354.0
2006-11-21 19:17:00,2.17516,2.17516,2.17501,2.17501,3110223.0
2006-11-21 19:18:00,2.17491,2.17503,2.17484,2.17484,3663281.0
2006-11-21 19:19:00,2.17482,2.17482,2.1745,2.1745,11308397.0
2006-11-21 19:20:00,2.17442,2.17445,2.1742,2.17443,8107323.0
2006-11-21 19:21:00,2.17437,2.17437,2.17387,2.17387,11251257.0
2006-11-21 19:22:00,2.1741,2.1741,2.17384,2.17392,14454751.0
2006-11-21 19:23:00,2.17393,2.17399,2.17393,2.17398,9730486.0
2006-11-21 19:24:00,2.17402,2.17402,2.17385,2.17402,1945993.0
2006-11-21 19:25:00,2.17413,2.17464,2.17413,2.17464,12493866.0
2006-11-21 19:26:00,2.17458,2.17458,2.17447,2.17447,361944.0
2006-11-21 19:27:00,2.17441,2.17441,2.17415,2.17415,1235827.0
2006-11-21 19:28:00,2.17403,2.17408,2.17373,2.17376,15442498.0
2006-11-21 19:29:00,2.17381,2.17381,2.17352,2.1736,8524149.0
2006-11-21 19:30:00,2.17365,2.17368,2.17351,2.17356,4935770.0
2006-11-21 19:31:00,2.1737,2.17389,2.17368,2.17381,4295840.0
2006-11-21 19:32:00,2.17388,2.17439,2.17388,2.17439,2948643.0
2006-11-21 19:33:00,2.17431,2.17431,2.17423,2.17423,1290860.0
2006-11-21 19:34:00,2.17416,2.17435,2.17413,2.17435,7272433.0
2006-11-21 19:35:00,2.1744,2.17468,2.17433,2.17468,2002975.0
2006-11-21 19:36:00,2.17477,2.17489,2.17477,2.17484,4947995.0
2006-11-21 19:37:00,2.1747,2.17493,2.1747,2.17493,818931.0
2006-11-21 19:38:00,2.17486,2.17502,2.17476,2.17502,5283420.0
2006-11-21 19:39:00,2.17502,2.17515,2.17494,2.17515,7830462.0
2006-11-21 19:41:00,2.1751,2.17513,2.17485,2.17497,12362887.0
2006-11-21 19:42:00,2.17511,2.17527,2.17507,2.17527,11343535.0
2006-11-21 19:43:00,2.17503,2.17524,2.17481,2.17524,17871934.0
2006-11-21 19:45:00,2.17525,2.17544,2.17525,2.17544,5439734.0
2006-11-21 19:46:00,2.1754,2.1754,2.17521,2.17521,1240107.0
2006-11-21 19:47:00,2.17519,2.17519,2.17507,2.17507,726454.0
2006-11-21 19:48:00,2.17514,2.1752,2.1751,2.1752,5898282.0
2006-11-21 19:49:00,2.17516,2.17516,2.17509,2.17509,217183.0
2006-11-21 19:50:00,2.17505,2.17513,2.17505,2.17513,291395.0
2006-11-21 19:51:00,2.17516,2.17524,2.17515,2.1752,10731860.0
2006-11-21 19:52:00,2.1752,2.1752,2.17512,2.1752,6904413.0
2006-11-21 19:53:00,2.17512,2.17541,2.17512,2.17541,4176024.0
2006-11-21 19:54:00,2.17553,2.17561,2.17501,2.17561,1291215.0
2006-11-21 19:55:00,2.1756,2.17561,2.17546,2.17555,6119677.0
2006-11-21 19:56:00,2.17558,2.17564,2.17555,2.17558,2666631.0
2006-11-21 19:57:00,2.1755,2.1756,2.1755,2.17553,10132531.0
2006-11-21 19:58:00,2.17553,2.17569,2.17553,2.17569,7248422.0
2006-11-21 19:59:00,2.17578,2.17612,2.17578,2.17612,21494655.0
2006-11-21 20:00:00,2.17604,2.17604,2.17563,2.17563,10816824.0
2006-11-21 20:01:00,2.1757,2.17571,2.17567,2.17567,11243877.0
2006-11-21 20:02:00,2.17562,2.17578,2.17562,2.17578,9240596.0
2006-11-21 20:03:00,2.17577,2.17587,2.17575,2.17587,5450690.0
2006-11-21 20:04:00,2.17592,2.17592,2.17579,2.17579,639470.0
2006-11-21 20:05:00,2.17593,2.17597,2.1759,2.17592,3906581.0
2006-11-21 20:06:00,2.17575,2.17589,2.17549,2.17585,10104721.0
2006-11-21 20:07:00,2.17587,2.17616,2.17587,2.17616,594345.0
2006-11-21 20:08:00,2.17614,2.1762,2.17614,2.1762,2778239.0
2006-11-21 20:09:00,2.17625,2.1765,2.17619,2.17632,6974609.0
2006-11-21 20:10:00,2.17624,2.17624,2.17617,2.17617,6415132.0
2006-11-21 20:11:00,2.17599,2.17604,2.17572,2.17583,1060103.0
2006-11-21 20:12:00,2.17615,2.17615,2.17601,2.17601,1108756.0
2006-11-21 20:13:00,2.176,2.176,2.17581,2.17586,3390302.0
2006-11-21 20:14:00,2.1757,2.17598,2.17562,2.17598,2877658.0
2006-11-21 20:15:00,2.17597,2.17633,2.17587,2.17607,5284500.0
2006-11-21 20:16:00,2.17573,2.17573,2.17551,2.17551,4654901.0
2006-11-21 20:17:00,2.17595,2.17609,2.17595,2.17609,2786553.0
2006-11-21 20:18:00,2.17593,2.17624,2.1758,2.17624,14835774.0
2006-11-21 20:19:00,2.17648,2.17666,2.17648,2.17648,1499663.0
2006-11-21 20:20:00,2.17617,2.17641,2.17617,2.17641,1240464.0
2006-11-21 20:21:00,2.17642,2.17652,2.17642,2.17648,217816.0
2006-11-21 20:22:00,2.17636,2.17642,2.17636,2.17639,4256453.0
2006-11-21 20:23:00,2.17636,2.17636,2.17609,2.17609,4218011.0
2006-11-21 20:24:00,2.17609,2.17636,2.17577,2.17622,11022031.0
2006-11-21 20:25:00,2.17616,2.1762,2.17595,2.17604,1399111.0
2006-11-21 20:26:00,2.17608,2.17633,2.17601,2.17633,3628011.0
2006-11-21 20:27:00,2.1763,2.1763,2.17599,2.17599,1052277.0
2006-11-21 20:28:00,2.17578,2.17597,2.17576,2.17579,2414735.0
2006-11-21 20:29:00,2.1757,2.1757,2.17555,2.1756,9807208.0
2006-11-21 20:30:00,2.17556,2.17573,2.1755,2.17573,4367609.0
2006-11-21 20:31:00,2.17567,2.17567,2.17554,2.17554,331084.0
2006-11-21 20:32:00,2.17555,2.17555,2.17538,2.17538,301187.0
2006-11-21 20:33:00,2.17556,2.17556,2.17538,2.17538,6660712.0
2006-11-21 20:34:00,2.17524,2.17524,2.17496,2.17496,2995501.0
2006-11-21 20:35:00,2.17488,2.175,2.17477,2.175,9671998.0
2006-11-21 20:36:00,2.17495,2.1751,2.17491,2.1751,7140460.0
2006-11-21 20:37:00,2.17527,2.17536,2.17507,2.17507,20206589.0
2006-11-21 20:38:00,2.17505,2.17513,2.17495,2.17495,4765089.0
2006-11-21 20:39:00,2.17491,2.17491,2.17463,2.17477,3646562.0
2006-11-21 20:40:00,2.17475,2.1749,2.17466,2.1749,1107948.0
2006-11-21 20:41:00,2.17503,2.17506,2.17503,2.17506,983958.0
2006-11-21 20:42:00,2.17504,2.17545,2.17504,2.17545,3384841.0
2006-11-21 20:43:00,2.17523,2.17523,2.17476,2.17489,4938238.0
2006-11-21 20:44:00,2.17467,2.1747,2.17459,2.17459,1063928.0
2006-11-21 20:45:00,2.1744,2.1744,2.17425,2.17425,4070878.0
2006-11-21 20:46:00,2.1741,2.17439,2.1741,2.17439,20619255.0
2006-11-21 20:47:00,2.17455,2.1746,2.17451,2.17451,677637.0
2006-11-21 20:48:00,2.17444,2.17456,2.173,2.17456,785510.0
2006-11-21 20:49:00,2.17464,2.17481,2.17464,2.17481,294368.0
2006-11-21 20:50:00,2.1748,2.1748,2.1746,2.1746,3496971.0
2006-11-21 20:51:00,2.17456,2.17488,2.17456,2.17483,2855345.0
2006-11-21 20:52:00,2.17493,2.17505,2.17461,2.17505,16675335.0
2006-11-21 20:53:00,2.1751,2.17515,2.17507,2.17514,9683302.0
2006-11-21 20:54:00,2.17508,2.17512,2.17503,2.17509,6470071.0
2006-11-21 20:56:00,2.17507,2.17515,2.17507,2.17507,21454302.0
2006-11-21 20:57:00,2.17501,2.17516,2.17496,2.17498,13044321.0
2006-11-21 20:58:00,2.17502,2.17512,2.17502,2.17512,2395755.0
2006-11-21 20:59:00,2.17511,2.17511,2.175,2.175,574469.0
2006-11-21 21:00:00,2.17516,2.17528,2.17516,2.17528,1554614.0
2006-11-21 21:01:00,2.17528,2.17528,2.17517,2.17517,3924449.0
2006-11-21 21:02:00,2.17517,2.17527,2.1751,2.17517,2879670.0
2006-11-21 21:03:00,2.17512,2.17514,2.17502,2.17511,3987863.0
2006-11-21 21:04:00,2.17517,2.1753,2.17498,2.1753,11617321.0
2006-11-21 21:05:00,2.17529,2.17529,2.17516,2.17525,1957792.0
2006-11-21 21:06:00,2.17518,2.17539,2.17518,2.1753,5152885.0
2006-11-21 21:07:00,2.17539,2.17546,2.17539,2.17544,11220119.0
2006-11-21 21:08:00,2.17553,2.17579,2.17539,2.17579,2615327.0
2006-11-21 21:09:00,2.17595,2.1761,2.17584,2.17584,3863149.0
2006-11-21 21:10:00,2.17575,2.17575,2.17534,2.17534,8396542.0
2006-11-21 21:11:00,2.1752,2.1752,2.17488,2.17502,3365350.0
2006-11-21 21:12:00,2.17485,2.175,2.17478,2.17497,4470230.0
2006-11-21 21:13:00,2.17495,2.17495,2.17475,2.17475,4001441.0
2006-11-21 21:14:00,2.17462,2.17462,2.17446,2.17446,3043287.0
2006-11-21 21:15:00,2.17463,2.17469,2.17462,2.17469,10563502.0
2006-11-21 21:16:00,2.17468,2.17473,2.17457,2.17471,2293564.0
2006-11-21 21:17:00,2.17464,2.17494,2.17464,2.1748,14536995.0
2006-11-21 21:18:00,2.17483,2.17483,2.17462,2.17474,5231679.0
2006-11-21 21:19:00,2.17481,2.17485,2.17457,2.17457,6300188.0
2006-11-21 21:20:00,2.17467,2.17482,2.17467,2.17476,6015167.0
2006-11-21 21:21:00,2.17477,2.17477,2.17477,2.17477,3049810.0
2006-11-21 21:22:00,2.17477,2.17477,2.1744,2.1744,12230074.0
2006-11-21 21:23:00,2.17424,2.17429,2.17406,2.17406,7479415.0
2006-11-21 21:24:00,2.17415,2.17429,2.17412,2.17419,5814071.0
2006-11-21 21:25:00,2.17422,2.17438,2.17422,2.17438,927433.0
2006-11-21 21:26:00,2.17447,2.17448,2.17419,2.17419,1067882.0
2006-11-21 21:27:00,2.1741,2.17439,2.1741,2.17439,6210257.0
2006-11-21 21:28:00,2.17459,2.17484,2.17459,2.17484,8808945.0
2006-11-21 21:29:00,2.17484,2.17514,2.17484,2.17514,4223477.0
2006-11-21 21:30:00,2.17521,2.17536,2.17503,2.17536,3942783.0
2006-11-21 21:31:00,2.17539,2.17539,2.17512,2.17512,6667527.0
2006-11-21 21:32:00,2.17493,2.17493,2.17478,2.17482,2125366.0
2006-11-21 21:33:00,2.17477,2.17477,2.17449,2.17452,1966826.0
2006-11-21 21:34:00,2.17462,2.17473,2.17459,2.17459,1632556.0
2006-11-21 21:35:00,2.17462,2.17477,2.17451,2.17459,10290491.0
2006-11-21 21:36:00,2.17466,2.17474,2.1745,2.17455,3880315.0
2006-11-21 21:37:00,2.17456,2.17471,2.17446,2.17471,6778065.0
2006-11-21 21:38:00,2.1748,2.17483,2.1746,2.1746,1076178.0
2006-11-21 21:39:00,2.17467,2.17476,2.17467,2.17467,2566991.0
2006-11-21 21:40:00,2.17319,2.17483,2.17319,2.17483,4962727.0
2006-11-21 21:41:00,2.175,2.17527,2.175,2.17502,2138721.0
2006-11-21 21:42:00,2.17502,2.17517,2.17498,2.17517,5545122.0
2006-11-21 21:43:00,2.17505,2.17522,2.17505,2.17507,2865077.0
2006-11-21 21:44:00,2.17513,2.1754,2.17513,2.17531,14207685.0
2006-11-21 21:45:00,2.17541,2.17541,2.17512,2.17512,13315509.0
2006-11-21 21:46:00,2.17515,2.17565,2.17515,2.17565,10142615.0
2006-11-21 21:47:00,2.17579,2.17596,2.17569,2.17578,6163420.0
2006-11-21 21:48:00,2.17583,2.17603,2.17583,2.17603,1776312.0
2006-11-21 21:49:00,2.1761,2.17613,2.17602,2.17613,3598954.0
2006-11-21 21:50:00,2.17606,2.17622,2.17606,2.17613,4421756.0
2006-11-21 21:51:00,2.17624,2.17624,2.17618,2.17621,8481950.0
2006-11-21 21:52:00,2.17621,2.1763,2.17618,2.17618,13674022.0
2006-11-21 21:53:00,2.17609,2.17609,2.17588,2.17588,6250117.0
2006-11-21 21:54:00,2.17586,2.17605,2.17583,2.17605,3945637.0
2006-11-21 21:55:00,2.17626,2.17645,2.17618,2.17645,2740527.0
2006-11-21 21:56:00,2.17645,2.17649,2.17644,2.17649,1045067.0
2006-11-21 21:57:00,2.1767,2.17708,2.1767,2.17708,2855113.0
2006-11-21 21:58:00,2.17706,2.17713,2.17694,2.17696,14454079.0
2006-11-21 21:59:00,2.17706,2.1772,2.17698,2.17714,4746029.0
2006-11-21 22:00:00,2.17716,2.17716,2.1769,2.1769,164456.0
2006-11-21 22:01:00,2.17673,2.17673,2.17632,2.17632,981427.0
2006-11-21 22:02:00,2.17642,2.17642,2.17629,2.17631,512184.0
2006-11-21 22:03:00,2.17637,2.17652,2.17637,2.17652,8323697.0
2006-11-21 22:04:00,2.17653,2.17661,2.17647,2.17649,619823.0
2006-11-21 22:06:00,2.17655,2.17655,2.17647,2.17655,6958219.0
2006-11-21 22:07:00,2.17658,2.17668,2.17645,2.17645,8896624.0
2006-11-21 22:08:00,2.17629,2.17629,2.17607,2.17614,1138836.0
2006-11-21 22:09:00,2.17636,2.17669,2.17636,2.17669,1542514.0
2006-11-21 22:10:00,2.17676,2.1768,2.17654,2.17666,1454313.0
2006-11-21 22:11:00,2.17668,2.17677,2.17629,2.17666,9078824.0
2006-11-21 22:12:00,2.17676,2.17687,2.17672,2.17687,741141.0
2006-11-21 22:13:00,2.1769,2.17723,2.1769,2.17723,3089606.0
2006-11-21 22:14:00,2.17724,2.17743,2.17714,2.17737,3614069.0
2006-11-21 22:15:00,2.17737,2.17737,2.17711,2.17717,3635056.0
2006-11-21 22:17:00,2.17719,2.17731,2.17719,2.17731,12523410.0
2006-11-21 22:18:00,2.17722,2.17767,2.17722,2.17767,24937308.0
2006-11-21 22:19:00,2.17753,2.17755,2.17727,2.17735,19298471.0
2006-11-21 22:20:00,2.17726,2.17748,2.17719,2.17719,10714383.0
2006-11-21 22:21:00,2.17695,2.17695,2.17659,2.17659,4847596.0
2006-11-21 22:22:00,2.17671,2.17677,2.17671,2.17677,398733.0
2006-11-21 22:23:00,2.17676,2.17676,2.17647,2.17647,1033212.0
2006-11-21 22:24:00,2.17648,2.17648,2.17628,2.17646,5986316.0
2006-11-21 22:25:00,2.17661,2.1768,2.17661,2.1767,1112514.0
2006-11-21 22:26:00,2.1768,2.17688,2.1768,2.17688,67346.0
2006-11-21 22:27:00,2.17689,2.17689,2.17663,2.17684,23162514.0
2006-11-21 22:28:00,2.17682,2.17694,2.17678,2.17694,4897235.0
2006-11-21 22:29:00,2.17697,2.17717,2.17687,2.17717,1141474.0
2006-11-21 22:30:00,2.17714,2.17715,2.17675,2.17675,11073674.0
2006-11-21 22:31:00,2.17681,2.17702,2.17681,2.17692,6373232.0
2006-11-21 22:32:00,2.17692,2.17703,2.17692,2.17697,2442775.0
2006-11-21 22:33:00,2.1769,2.17699,2.17683,2.17699,12190815.0
2006-11-21 22:34:00,2.17685,2.1769,2.17685,2.1769,6938624.0
2006-11-21 22:35:00,2.1768,2.17713,2.1768,2.17713,994288.0
2006-11-21 22:36:00,2.17709,2.17726,2.17706,2.17724,1807957.0
2006-11-21 22:37:00,2.17719,2.17725,2.17719,2.17725,980952.0
2006-11-21 22:38:00,2.17723,2.17723,2.17687,2.17687,4770147.0
2006-11-21 22:39:00,2.17714,2.17734,2.17714,2.17731,11552891.0
2006-11-21 22:42:00,2.17734,2.17734,2.17711,2.17711,584573.0
2006-11-21 22:43:00,2.17719,2.17719,2.17674,2.17674,2830226.0
2006-11-21 22:44:00,2.17689,2.17698,2.17689,2.1769,4706231.0
2006-11-21 22:45:00,2.17688,2.17698,2.17685,2.17698,5821157.0
2006-11-21 22:46:00,2.17701,2.17701,2.17674,2.17674,2099292.0
2006-11-21 22:47:00,2.17677,2.1769,2.17667,2.17677,29636698.0
2006-11-21 22:48:00,2.17663,2.17682,2.17663,2.17672,7972561.0
2006-11-21 22:50:00,2.17665,2.1767,2.17653,2.17659,1862067.0
2006-11-21 22:51:00,2.1767,2.17684,2.17663,2.17663,6454489.0
2006-11-21 22:52:00,2.17677,2.17694,2.17677,2.1769,9896384.0
2006-11-21 22:53:00,2.17693,2.17698,2.17685,2.17693,9312972.0
2006-11-21 22:54:00,2.17697,2.17704,2.17662,2.17704,9807249.0
2006-11-21 22:55:00,2.17706,2.17725,2.17702,2.17725,5181537.0
2006-11-21 22:56:00,2.17715,2.17715,2.17702,2.17714,9839810.0
2006-11-21 22:57:00,2.17727,2.17739,2.17713,2.17713,9396175.0
2006-11-21 22:58:00,2.1768,2.1768,2.17661,2.17661,1588048.0
2006-11-21 22:59:00,2.17639,2.17639,2.17609,2.17609,20044543.0
2006-11-21 23:00:00,2.17615,2.1763,2.17615,2.1763,1285596.0
2006-11-21 23:01:00,2.17623,2.17623,2.17594,2.17594,1259985.0
2006-11-21 23:02:00,2.17587,2.17587,2.17563,2.17563,1686262.0
2006-11-21 23:03:00,2.17571,2.17571,2.17555,2.1757,8507254.0
2006-11-21 23:04:00,2.17563,2.1758,2.17552,2.17576,3523554.0
2006-11-21 23:05:00,2.17575,2.17575,2.17551,2.17551,4641393.0
2006-11-21 23:06:00,2.17532,2.17548,2.1753,2.1753,1895614.0
2006-11-21 23:07:00,2.17529,2.17535,2.17513,2.17523,7341322.0
2006-11-21 23:08:00,2.17527,2.17527,2.17368,2.17503,3452783.0
2006-11-21 23:09:00,2.17481,2.17535,2.17481,2.17535,7538869.0
2006-11-21 23:10:00,2.17532,2.17547,2.17532,2.17537,2659959.0
2006-11-21 23:11:00,2.17546,2.17546,2.17538,2.17538,1531462.0
2006-11-21 23:12:00,2.17537,2.17537,2.17527,2.17527,180796.0
2006-11-21 23:13:00,2.17524,2.17541,2.17523,2.1754,3104594.0
2006-11-21 23:14:00,2.17541,2.17556,2.17531,2.17547,4528664.0
2006-11-21 23:15:00,2.1756,2.1756,2.17542,2.17542,123339.0
2006-11-21 23:16:00,2.17555,2.1756,2.1755,2.17557,3499851.0
2006-11-21 23:17:00,2.17567,2.17585,2.17561,2.17583,14005653.0
2006-11-21 23:18:00,2.17578,2.17578,2.17557,2.17557,2942048.0
2006-11-21 23:19:00,2.17554,2.17568,2.17538,2.17568,5034472.0
2006-11-21 23:20:00,2.17572,2.17592,2.17572,2.17592,2992373.0
2006-11-21 23:21:00,2.17591,2.17602,2.17591,2.17602,4789016.0
2006-11-21 23:22:00,2.17607,2.1763,2.17607,2.1761,1065632.0
2006-11-21 23:23:00,2.17614,2.17614,2.17588,2.17588,7966537.0
2006-11-21 23:24:00,2.17569,2.17585,2.17559,2.17559,8201207.0
2006-11-21 23:25:00,2.17563,2.17563,2.1752,2.1752,809301.0
2006-11-21 23:26:00,2.17528,2.17528,2.17516,2.17516,4732679.0
2006-11-21 23:27:00,2.17522,2.17523,2.17506,2.17506,6617568.0
2006-11-21 23:28:00,2.17485,2.17489,2.17483,2.17489,12560331.0
2006-11-21 23:29:00,2.17498,2.17517,2.17498,2.17517,6183508.0
2006-11-21 23:30:00,2.17514,2.17526,2.17507,2.17526,1158046.0
2006-11-21 23:31:00,2.17531,2.17531,2.17502,2.17504,1702442.0
2006-11-21 23:32:00,2.1751,2.17511,2.17496,2.17504,2368701.0
2006-11-21 23:33:00,2.17493,2.17506,2.17493,2.17494,4789920.0
2006-11-21 23:34:00,2.17483,2.17485,2.17476,2.17476,5783179.0
2006-11-21 23:35:00,2.17483,2.17485,2.17471,2.17471,7038720.0
2006-11-21 23:36:00,2.17471,2.17488,2.17465,2.17488,1537854.0
2006-11-21 23:37:00,2.17499,2.1751,2.17493,2.17499,20963156.0
2006-11-21 23:38:00,2.17499,2.17512,2.17499,2.17512,1120543.0
2006-11-21 23:39:00,2.17519,2.17529,2.17506,2.17506,3276106.0
2006-11-21 23:40:00,2.17342,2.17497,2.17342,2.17497,3979965.0
2006-11-21 23:41:00,2.17497,2.17502,2.17487,2.17494,4419881.0
2006-11-21 23:42:00,2.17497,2.17507,2.17497,2.17507,459617.0
2006-11-21 23:43:00,2.17495,2.17512,2.17492,2.17492,2119442.0
2006-11-21 23:44:00,2.17495,2.17519,2.17491,2.17519,1501488.0
2006-11-21 23:45:00,2.17521,2.1754,2.17521,2.1754,16670770.0
2006-11-21 23:46:00,2.17546,2.1757,2.17546,2.1757,2456773.0
2006-11-21 23:47:00,2.17569,2.17582,2.17569,2.1757,1812521.0
2006-11-21 23:48:00,2.17564,2.17585,2.17551,2.17585,22500917.0
2006-11-21 23:49:00,2.17594,2.17608,2.17583,2.17608,1153663.0
2006-11-21 23:50:00,2.1761,2.1761,2.17595,2.17595,7484257.0
2006-11-21 23:51:00,2.17593,2.17593,2.17586,2.17586,4196942.0
2006-11-21 23:52:00,2.17593,2.17624,2.17593,2.17624,4340230.0
2006-11-21 23:53:00,2.17626,2.17656,2.17626,2.17656,7735354.0
2006-11-21 23:54:00,2.17653,2.17653,2.17637,2.17637,1461445.0
2006-11-21 23:55:00,2.17625,2.17625,2.17597,2.17617,3692070.0
2006-11-21 23:56:00,2.17609,2.17609,2.17585,2.1759,1046606.0
2006-11-21 23:57:00,2.17581,2.17581,2.17552,2.17552,12534413.0
2006-11-21 23:58:00,2.17551,2.17561,2.17526,2.17561,3953421.0
2006-11-21 23:59:00,2.1756,2.17604,2.17548,2.17601,5057462.0
2006-11-22 00:00:00,2.17585,2.17585,2.17548,2.17548,6986529.0
2006-11-22 00:01:00,2.17522,2.17522,2.17489,2.17497,6063891.0
2006-11-22 00:02:00,2.17499,2.17511,2.17491,2.17511,8105716.0
2006-11-22 00:03:00,2.17503,2.1752,2.17485,2.1752,4888816.0
2006-11-22 00:04:00,2.1754,2.17603,2.1754,2.17603,5390052.0
2006-11-22 00:05:00,2.17606,2.1761,2.176,2.176,1238174.0
2006-11-22 00:06:00,2.17607,2.17636,2.17607,2.17636,8207748.0
2006-11-22 00:07:00,2.17634,2.17646,2.17602,2.17646,15986064.0
2006-11-22 00:08:00,2.17659,2.17659,2.1764,2.17649,15087139.0
2006-11-22 00:09:00,2.17647,2.17677,2.17647,2.17677,13464826.0
2006-11-22 00:10:00,2.17672,2.17672,2.17663,2.17663,274795.0
2006-11-22 00:11:00,2.17666,2.17666,2.17641,2.17645,4996205.0
2006-11-22 00:12:00,2.17631,2.17637,2.17585,2.17585,15749331.0
2006-11-22 00:13:00,2.17576,2.17579,2.17566,2.17566,3413669.0
2006-11-22 00:14:00,2.1758,2.1758,2.17557,2.17558,8605501.0
2006-11-22 00:15:00,2.1756,2.17611,2.1756,2.17607,9780223.0
2006-11-22 00:16:00,2.17612,2.17637,2.17612,2.17615,3082346.0
2006-11-22 00:17:00,2.17589,2.17589,2.17559,2.17587,1743327.0
2006-11-22 00:18:00,2.17608,2.17608,2.17593,2.17605,4186350.0
2006-11-22 00:19:00,2.176,2.17604,2.17571,2.17604,4241028.0
2006-11-22 00:20:00,2.17603,2.17603,2.17588,2.17599,19296129.0
2006-11-22 00:21:00,2.1759,2.1759,2.17575,2.17575,717227.0
2006-11-22 00:22:00,2.17558,2.17592,2.17558,2.17592,5476224.0
2006-11-22 00:23:00,2.17599,2.17603,2.17591,2.17603,3645966.0
2006-11-22 00:24:00,2.17593,2.17593,2.1756,2.1758,10233754.0
2006-11-22 00:25:00,2.17588,2.1762,2.17585,2.1762,2929231.0
2006-11-22 00:26:00,2.17614,2.17633,2.17614,2.17633,2538191.0
2006-11-22 00:27:00,2.17637,2.17637,2.17637,2.17637,1199056.0
2006-11-22 00:28:00,2.17632,2.17632,2.17608,2.17608,3606591.0
2006-11-22 00:29:00,2.17595,2.17602,2.17588,2.17592,4036511.0
2006-11-22 00:30:00,2.17592,2.17592,2.17564,2.17565,6853575.0
2006-11-22 00:31:00,2.17572,2.17572,2.17559,2.17561,7384498.0
2006-11-22 00:32:00,2.17548,2.17555,2.17526,2.17526,3429535.0
2006-11-22 00:33:00,2.17546,2.17547,2.17545,2.17546,3254599.0
2006-11-22 00:34:00,2.1755,2.17565,2.17545,2.17565,4330790.0
2006-11-22 00:35:00,2.17562,2.17562,2.17548,2.17549,6168640.0
2006-11-22 00:36:00,2.17563,2.17564,2.17563,2.17564,2604765.0
2006-11-22 00:37:00,2.17562,2.17589,2.17562,2.17589,4853752.0
2006-11-22 00:38:00,2.17577,2.1761,2.17577,2.1761,8072407.0
2006-11-22 00:39:00,2.17601,2.17619,2.17601,2.17619,1882555.0
2006-11-22 00:40:00,2.17605,2.17611,2.17596,2.17604,1633501.0
2006-11-22 00:41:00,2.17598,2.17598,2.17586,2.17586,8082748.0
2006-11-22 00:43:00,2.17592,2.1761,2.1759,2.1761,484794.0
2006-11-22 00:44:00,2.17595,2.17595,2.17589,2.1759,4737150.0
2006-11-22 00:45:00,2.17571,2.1759,2.17571,2.17581,2824755.0
2006-11-22 00:46:00,2.17594,2.17614,2.17593,2.17612,11461662.0
2006-11-22 00:47:00,2.1761,2.1761,2.17567,2.17577,7046543.0
2006-11-22 00:48:00,2.17566,2.17604,2.17566,2.17604,1515725.0
2006-11-22 00:49:00,2.1761,2.17621,2.176,2.17621,1162877.0
2006-11-22 00:50:00,2.17613,2.17637,2.17613,2.17637,949542.0
2006-11-22 00:51:00,2.17647,2.17681,2.17647,2.17681,9355165.0
2006-11-22 00:52:00,2.17685,2.17706,2.1768,2.17706,3197636.0
2006-11-22 00:53:00,2.17706,2.17712,2.17706,2.17712,1284006.0
2006-11-22 00:54:00,2.17712,2.17712,2.17698,2.17701,1010579.0
2006-11-22 00:55:00,2.17704,2.17725,2.17704,2.17725,534412.0
2006-11-22 00:56:00,2.17721,2.17721,2.17699,2.17705,1238224.0
2006-11-22 00:57:00,2.177,2.177,2.1768,2.17682,8236166.0
2006-11-22 00:58:00,2.1766,2.17672,2.1766,2.17672,674208.0
2006-11-22 01:00:00,2.17671,2.17685,2.17671,2.17684,9779645.0
2006-11-22 01:01:00,2.17681,2.17681,2.17665,2.17678,6275365.0
2006-11-22 01:02:00,2.17686,2.17696,2.17686,2.17696,885675.0
2006-11-22 01:03:00,2.17698,2.17698,2.17681,2.17684,2535272.0
2006-11-22 01:04:00,2.17683,2.17683,2.17674,2.17678,5691759.0
2006-11-22 01:05:00,2.17682,2.17709,2.1768,2.17709,6296304.0
2006-11-22 01:06:00,2.17709,2.1771,2.17694,2.17694,4714996.0
2006-11-22 01:07:00,2.17682,2.17691,2.17682,2.17691,3443394.0
2006-11-22 01:08:00,2.17684,2.17684,2.17674,2.17674,11251967.0
2006-11-22 01:09:00,2.17673,2.17673,2.17651,2.17653,13873047.0
2006-11-22 01:10:00,2.17655,2.17655,2.17618,2.17637,2422560.0
2006-11-22 01:11:00,2.17634,2.17634,2.1762,2.17621,943427.0
2006-11-22 01:12:00,2.17619,2.17619,2.17586,2.17586,250325.0
2006-11-22 01:13:00,2.17601,2.17601,2.17592,2.17592,471316.0
2006-11-22 01:14:00,2.17586,2.17599,2.17563,2.17563,1392076.0
2006-11-22 01:15:00,2.17541,2.17559,2.17531,2.17531,3938996.0
2006-11-22 01:16:00,2.17537,2.17537,2.17519,2.17519,3799610.0
2006-11-22 01:17:00,2.17503,2.17503,2.17495,2.17496,5791846.0
2006-11-22 01:18:00,2.17496,2.17496,2.17478,2.17495,5765703.0
2006-11-22 01:19:00,2.17483,2.17515,2.17483,2.17515,3948507.0
2006-11-22 01:20:00,2.1751,2.17513,2.17502,2.17513,826109.0
2006-11-22 01:21:00,2.17518,2.17534,2.17507,2.17519,2387561.0
2006-11-22 01:22:00,2.17532,2.17555,2.17532,2.17555,405121.0
2006-11-22 01:23:00,2.17563,2.1758,2.17563,2.17569,9425393.0
2006-11-22 01:24:00,2.17566,2.17566,2.17537,2.17543,3097387.0
2006-11-22 01:25:00,2.1753,2.1753,2.17513,2.17529,8685564.0
2006-11-22 01:26:00,2.17545,2.17551,2.17545,2.17551,339797.0
2006-11-22 01:27:00,2.17553,2.17553,2.17544,2.17544,1926709.0
2006-11-22 01:28:00,2.17552,2.17564,2.17547,2.17547,15093503.0
2006-11-22 01:29:00,2.1752,2.1752,2.17512,2.17512,3807523.0
2006-11-22 01:30:00,2.17506,2.17532,2.17506,2.17532,149479.0
2006-11-22 01:31:00,2.17534,2.17547,2.17519,2.17519,14566494.0
2006-11-22 01:32:00,2.17515,2.17518,2.17507,2.17511,9537931.0
2006-11-22 01:33:00,2.17518,2.17518,2.17498,2.1751,2845191.0
2006-11-22 01:34:00,2.17509,2.17509,2.175,2.175,514526.0
2006-11-22 01:35:00,2.17462,2.17506,2.17462,2.17505,13743329.0
2006-11-22 01:36:00,2.17514,2.17521,2.17509,2.17521,7248652.0
2006-11-22 01:37:00,2.17532,2.1754,2.17519,2.17528,2790963.0
2006-11-22 01:38:00,2.17538,2.17538,2.17497,2.17497,1007335.0
2006-11-22 01:39:00,2.17495,2.17498,2.17484,2.17498,6943313.0
2006-11-22 01:40:00,2.17499,2.17502,2.17495,2.17502,960997.0
2006-11-22 01:42:00,2.17497,2.17509,2.17497,2.17509,2467086.0
2006-11-22 01:43:00,2.1752,2.1752,2.1751,2.1751,1593651.0
2006-11-22 01:44:00,2.17507,2.17508,2.17499,2.17499,11236119.0
2006-11-22 01:45:00,2.17505,2.17512,2.17499,2.17499,1141122.0
2006-11-22 01:46:00,2.17505,2.17511,2.17464,2.17464,8695434.0
2006-11-22 01:47:00,2.17504,2.17515,2.17491,2.17515,3525986.0
2006-11-22 01:50:00,2.17516,2.17524,2.17516,2.17524,645958.0
2006-11-22 01:51:00,2.17523,2.17523,2.17507,2.17507,16060148.0
2006-11-22 01:52:00,2.17508,2.1753,2.17508,2.1753,102814.0
2006-11-22 01:53:00,2.17549,2.17557,2.17549,2.17557,2290434.0
2006-11-22 01:54:00,2.17548,2.17553,2.17533,2.17553,564898.0
2006-11-22 01:55:00,2.17552,2.17552,2.17526,2.17526,4082258.0
2006-11-22 01:56:00,2.17536,2.17561,2.17534,2.17561,2318164.0
2006-11-22 01:57:00,2.17553,2.17555,2.17546,2.17546,3844435.0
2006-11-22 01:58:00,2.1757,2.17594,2.17568,2.17594,1977896.0
2006-11-22 01:59:00,2.17605,2.17605,2.17568,2.17584,5014635.0
2006-11-22 02:00:00,2.1759,2.17601,2.17559,2.17579,5497901.0
2006-11-22 02:01:00,2.17563,2.1758,2.17557,2.17578,1998277.0
2006-11-22 02:02:00,2.17567,2.17585,2.17567,2.17585,4040818.0
2006-11-22 02:03:00,2.17587,2.17587,2.17556,2.17557,2546594.0
2006-11-22 02:04:00,2.17546,2.17563,2.17546,2.17563,4021930.0
2006-11-22 02:05:00,2.17561,2.17583,2.17554,2.17583,393490.0
2006-11-22 02:06:00,2.17572,2.176,2.17572,2.176,2095626.0
2006-11-22 02:07:00,2.17607,2.17622,2.17603,2.17621,9238386.0
2006-11-22 02:08:00,2.17623,2.17623,2.17604,2.17604,1107027.0
2006-11-22 02:09:00,2.17601,2.17601,2.17593,2.17593,691622.0
2006-11-22 02:10:00,2.17586,2.17586,2.17574,2.17583,1577704.0
2006-11-22 02:11:00,2.17571,2.17579,2.17571,2.17575,1148910.0
2006-11-22 02:12:00,2.17579,2.1759,2.17564,2.17571,3855220.0
2006-11-22 02:14:00,2.17557,2.17581,2.17557,2.17581,1037950.0
2006-11-22 02:16:00,2.17577,2.17577,2.17572,2.17572,1762888.0
2006-11-22 02:18:00,2.17568,2.17601,2.17568,2.17601,4016684.0
2006-11-22 02:19:00,2.17597,2.17629,2.17597,2.17629,2197730.0
2006-11-22 02:20:00,2.17621,2.17621,2.17604,2.17611,6755509.0
2006-11-22 02:21:00,2.17615,2.17644,2.17594,2.17644,2328449.0
2006-11-22 02:22:00,2.1763,2.17642,2.1763,2.17642,2293018.0
2006-11-22 02:23:00,2.17632,2.17632,2.1762,2.17625,5047432.0
2006-11-22 02:24:00,2.17617,2.17617,2.17556,2.17556,14857653.0
2006-11-22 02:25:00,2.17591,2.17591,2.17588,2.17588,538658.0
2006-11-22 02:26:00,2.17589,2.17624,2.17589,2.17624,1516785.0
2006-11-22 02:27:00,2.17613,2.1762,2.17613,2.17614,5584798.0
2006-11-22 02:28:00,2.17612,2.17627,2.17612,2.17627,14069831.0
2006-11-22 02:29:00,2.1763,2.1763,2.17611,2.17611,352356.0
2006-11-22 02:31:00,2.17613,2.17624,2.17613,2.17614,13742607.0
2006-11-22 02:32:00,2.17605,2.17607,2.17604,2.17607,1871863.0
2006-11-22 02:33:00,2.1761,2.17631,2.17606,2.17631,6336598.0
2006-11-22 02:34:00,2.17636,2.17661,2.17614,2.17661,11403149.0
2006-11-22 02:35:00,2.17658,2.17658,2.17649,2.17649,1344557.0
2006-11-22 02:36:00,2.17641,2.17646,2.17633,2.17633,10007851.0
2006-11-22 02:37:00,2.1762,2.17626,2.1762,2.17625,440205.0
2006-11-22 02:38:00,2.17621,2.17634,2.17621,2.17634,602202.0
2006-11-22 02:39:00,2.1764,2.17652,2.1764,2.17652,2714676.0
2006-11-22 02:40:00,2.17665,2.17665,2.17627,2.17627,3747278.0
2006-11-22 02:42:00,2.17644,2.17667,2.17623,2.17667,5660928.0
2006-11-22 02:43:00,2.17668,2.17692,2.1766,2.17692,3360409.0
2006-11-22 02:45:00,2.17684,2.17686,2.17658,2.17658,1520564.0
2006-11-22 02:46:00,2.1766,2.17683,2.17645,2.17645,20824586.0
2006-11-22 02:47:00,2.17689,2.17701,2.17663,2.177,10247825.0
2006-11-22 02:48:00,2.17727,2.17729,2.17717,2.17717,5170552.0
2006-11-22 02:49:00,2.17711,2.17711,2.17686,2.17699,2226412.0
2006-11-22 02:50:00,2.17691,2.17691,2.17675,2.17681,12769739.0
2006-11-22 02:51:00,2.17686,2.17704,2.17684,2.17701,3085266.0
2006-11-22 02:53:00,2.17709,2.17731,2.17703,2.17729,2673905.0
2006-11-22 02:54:00,2.17724,2.17724,2.17716,2.1772,1486479.0
2006-11-22 02:55:00,2.17713,2.17714,2.17703,2.17703,5450310.0
2006-11-22 02:56:00,2.17699,2.17699,2.1768,2.17688,1604726.0
2006-11-22 02:57:00,2.17688,2.17688,2.17678,2.17678,959387.0
2006-11-22 02:58:00,2.1767,2.1767,2.17654,2.1766,6324060.0
2006-11-22 03:00:00,2.17663,2.17678,2.17663,2.17678,236092.0
2006-11-22 03:02:00,2.17673,2.17673,2.17648,2.17649,8483897.0
2006-11-22 03:03:00,2.17638,2.17662,2.17625,2.17662,1192549.0
2006-11-22 03:04:00,2.17662,2.17683,2.1766,2.1768,619915.0
2006-11-22 03:05:00,2.17677,2.17677,2.17673,2.17673,1069396.0
2006-11-22 03:06:00,2.17669,2.17669,2.17663,2.17663,1829485.0
2006-11-22 03:07:00,2.17663,2.17663,2.17643,2.17645,2296707.0
2006-11-22 03:08:00,2.17648,2.17654,2.17648,2.17654,419573.0
2006-11-22 03:09:00,2.17657,2.1768,2.17636,2.1768,2178748.0
2006-11-22 03:10:00,2.17682,2.17682,2.17655,2.17665,1245317.0
2006-11-22 03:11:00,2.17661,2.17666,2.17634,2.17634,1571515.0
2006-11-22 03:12:00,2.17639,2.17639,2.17615,2.17615,7155304.0
2006-11-22 03:13:00,2.17611,2.17622,2.176,2.176,6954683.0
2006-11-22 03:14:00,2.17589,2.17617,2.17589,2.17604,3079087.0
2006-11-22 03:15:00,2.1762,2.17645,2.1762,2.17645,4916712.0
2006-11-22 03:16:00,2.17661,2.17661,2.17642,2.17644,8891912.0
2006-11-22 03:17:00,2.17621,2.17631,2.17621,2.17631,781509.0
2006-11-22 03:19:00,2.17639,2.1764,2.17639,2.1764,314845.0
2006-11-22 03:23:00,2.1763,2.1763,2.17613,2.17613,2432088.0
2006-11-22 03:24:00,2.1761,2.17636,2.1761,2.17635,5668665.0
2006-11-22 03:25:00,2.17628,2.1763,2.17605,2.1763,3964471.0
2006-11-22 03:26:00,2.17631,2.17647,2.17631,2.17647,3142719.0
2006-11-22 03:27:00,2.17625,2.17649,2.17625,2.17649,3174907.0
2006-11-22 03:28:00,2.17657,2.17664,2.17651,2.17664,8198622.0
2006-11-22 03:29:00,2.17656,2.17668,2.17652,2.17668,6306196.0
2006-11-22 03:30:00,2.17664,2.17664,2.17647,2.17647,5268950.0
2006-11-22 03:31:00,2.17658,2.17684,2.17658,2.17684,3713925.0
2006-11-22 03:32:00,2.17684,2.17717,2.17677,2.17717,1966709.0
2006-11-22 03:33:00,2.17689,2.17698,2.17683,2.17683,4907038.0
2006-11-22 03:34:00,2.17682,2.17682,2.17665,2.17665,8794139.0
2006-11-22 03:35:00,2.17667,2.17671,2.17667,2.17671,360974.0
2006-11-22 03:36:00,2.17675,2.17681,2.17675,2.17679,3667236.0
2006-11-22 03:37:00,2.17673,2.17673,2.17649,2.17649,5255998.0
2006-11-22 03:38:00,2.17649,2.17649,2.17633,2.17636,773708.0
2006-11-22 03:39:00,2.17647,2.17666,2.17642,2.17666,18999733.0
2006-11-22 03:40:00,2.17657,2.17657,2.17621,2.17634,4130336.0
2006-11-22 03:41:00,2.17638,2.17666,2.17638,2.17666,4511640.0
2006-11-22 03:42:00,2.17658,2.17676,2.17658,2.17671,1717563.0
2006-11-22 03:43:00,2.17696,2.17705,2.17685,2.17685,3213792.0
2006-11-22 03:44:00,2.17687,2.17709,2.17687,2.17699,10086864.0
2006-11-22 03:45:00,2.17695,2.17705,2.17678,2.17705,9541525.0
2006-11-22 03:46:00,2.17694,2.17719,2.17694,2.17716,3777020.0
2006-11-22 03:47:00,2.17716,2.17716,2.17698,2.177,15731308.0
2006-11-22 03:48:00,2.17717,2.17728,2.17711,2.17722,4590414.0
2006-11-22 03:50:00,2.17726,2.17733,2.17718,2.17722,7397423.0
2006-11-22 03:51:00,2.17735,2.17767,2.17735,2.17767,15521749.0
2006-11-22 03:52:00,2.17767,2.17779,2.17735,2.17779,13759547.0
2006-11-22 03:53:00,2.17787,2.17816,2.17781,2.17811,7825846.0
2006-11-22 03:54:00,2.17805,2.17812,2.17805,2.17812,1310793.0
2006-11-22 03:55:00,2.17811,2.17811,2.17792,2.17797,4542235.0
2006-11-22 03:58:00,2.17809,2.17814,2.1779,2.17793,5974277.0
2006-11-22 03:59:00,2.17793,2.17793,2.17771,2.17787,7497080.0
2006-11-22 04:00:00,2.17787,2.17789,2.1774,2.17775,4881720.0
2006-11-22 04:01:00,2.17788,2.17789,2.17788,2.17789,1924953.0
2006-11-22 04:02:00,2.17776,2.17783,2.17776,2.17779,13733332.0
2006-11-22 04:03:00,2.17783,2.17811,2.17783,2.17811,1033379.0
2006-11-22 04:04:00,2.17821,2.17829,2.17803,2.17817,3606594.0
2006-11-22 04:05:00,2.17825,2.17825,2.17813,2.17817,1591121.0
2006-11-22 04:06:00,2.17819,2.17822,2.17816,2.1782,7495707.0
2006-11-22 04:07:00,2.17814,2.17814,2.17798,2.17798,714521.0
2006-11-22 04:08:00,2.17792,2.17803,2.17792,2.17803,4505090.0
2006-11-22 04:09:00,2.17809,2.17829,2.17809,2.17829,1591697.0
2006-11-22 04:12:00,2.17837,2.17837,2.17805,2.17805,1884902.0
2006-11-22 04:13:00,2.17815,2.17822,2.17812,2.17822,2247939.0
2006-11-22 04:14:00,2.17818,2.17818,2.17803,2.17805,17862177.0
2006-11-22 04:15:00,2.17806,2.17808,2.17788,2.17804,1521881.0
2006-11-22 04:16:00,2.178,2.17816,2.17799,2.17807,2025460.0
2006-11-22 04:17:00,2.17816,2.1783,2.17816,2.1783,683748.0
2006-11-22 04:18:00,2.17849,2.17849,2.17824,2.17839,4667247.0
2006-11-22 04:19:00,2.17841,2.17841,2.17698,2.17698,3901161.0
2006-11-22 04:20:00,2.1785,2.17889,2.1785,2.17889,2458315.0
2006-11-22 04:21:00,2.17878,2.17878,2.17859,2.17859,1031617.0
2006-11-22 04:22:00,2.17848,2.17879,2.17848,2.17879,17278820.0
2006-11-22 04:23:00,2.17875,2.17875,2.17848,2.17854,1646348.0
2006-11-22 04:24:00,2.17843,2.17851,2.17843,2.17851,3016010.0
2006-11-22 04:25:00,2.17838,2.1788,2.17838,2.1788,2320634.0
2006-11-22 04:26:00,2.17879,2.17879,2.17849,2.17849,4853993.0
2006-11-22 04:27:00,2.17863,2.17869,2.17854,2.17854,837538.0
2006-11-22 04:28:00,2.17853,2.17859,2.17845,2.17859,1852493.0
2006-11-22 04:29:00,2.17853,2.17865,2.17853,2.17864,688629.0
2006-11-22 04:30:00,2.17871,2.17876,2.17868,2.17868,5632121.0
2006-11-22 04:31:00,2.17863,2.17865,2.17834,2.17834,11785992.0
2006-11-22 04:33:00,2.17834,2.17834,2.17819,2.17819,4160172.0
2006-11-22 04:34:00,2.17791,2.17802,2.17775,2.17802,891499.0
2006-11-22 04:35:00,2.17798,2.17813,2.17794,2.17794,7750149.0
2006-11-22 04:36:00,2.1781,2.17817,2.17809,2.17817,3821949.0
2006-11-22 04:37:00,2.17813,2.17836,2.17813,2.17836,3447677.0
2006-11-22 04:38:00,2.17837,2.17844,2.17837,2.17844,352441.0
2006-11-22 04:39:00,2.17854,2.17854,2.17834,2.17834,3881044.0
2006-11-22 04:40:00,2.17828,2.17828,2.17804,2.1781,5366668.0
2006-11-22 04:41:00,2.17806,2.17822,2.178,2.17822,2733991.0
2006-11-22 04:42:00,2.17819,2.17822,2.17809,2.17813,13953248.0
2006-11-22 04:43:00,2.17806,2.1782,2.17806,2.1782,3317709.0
2006-11-22 04:44:00,2.1781,2.17826,2.1781,2.17826,119157.0
2006-11-22 04:45:00,2.1781,2.1784,2.1781,2.1784,4697784.0
2006-11-22 04:46:00,2.17847,2.17858,2.17828,2.17858,3144528.0
2006-11-22 04:47:00,2.17874,2.17874,2.17862,2.17862,394158.0
2006-11-22 04:48:00,2.17847,2.17847,2.17834,2.17834,1613423.0
2006-11-22 04:49:00,2.1782,2.17834,2.17812,2.17812,2821639.0
2006-11-22 04:50:00,2.1782,2.1782,2.17801,2.17819,7663011.0
2006-11-22 04:51:00,2.17816,2.17816,2.17657,2.17783,3520015.0
2006-11-22 04:52:00,2.17775,2.17796,2.17775,2.17796,1856576.0
2006-11-22 04:54:00,2.178,2.17803,2.17783,2.17798,4643251.0
2006-11-22 04:55:00,2.17794,2.17797,2.17771,2.17782,3526022.0
2006-11-22 04:56:00,2.17791,2.17791,2.17769,2.17772,9372318.0
2006-11-22 04:57:00,2.17761,2.17781,2.17761,2.17777,1587668.0
2006-11-22 04:58:00,2.17785,2.17804,2.17785,2.17791,1371337.0
2006-11-22 04:59:00,2.17794,2.17799,2.17788,2.17795,1415543.0
2006-11-22 05:00:00,2.17786,2.1781,2.17778,2.1781,21177543.0
2006-11-22 05:01:00,2.17822,2.17838,2.17815,2.17838,7279077.0
2006-11-22 05:02:00,2.17831,2.17831,2.17808,2.1781,5477258.0
2006-11-22 05:03:00,2.17794,2.17803,2.17776,2.17776,10615826.0
2006-11-22 05:04:00,2.17779,2.17799,2.17775,2.17791,7515271.0
2006-11-22 05:05:00,2.17795,2.17796,2.17758,2.17783,9112849.0
2006-11-22 05:06:00,2.17782,2.17795,2.17782,2.17792,9116957.0
2006-11-22 05:07:00,2.17782,2.17786,2.17757,2.17774,10115899.0
2006-11-22 05:08:00,2.17764,2.17776,2.17761,2.17761,6426213.0
2006-11-22 05:09:00,2.17756,2.17781,2.17756,2.1778,2004162.0
2006-11-22 05:10:00,2.17784,2.17786,2.17771,2.17786,1356710.0
2006-11-22 05:11:00,2.17779,2.17779,2.17757,2.17757,858062.0
2006-11-22 05:12:00,2.17761,2.17761,2.1773,2.1773,27617835.0
2006-11-22 05:13:00,2.17725,2.1775,2.17725,2.1775,2140387.0
2006-11-22 05:14:00,2.17747,2.17747,2.17738,2.17738,3523130.0
2006-11-22 05:15:00,2.17733,2.17736,2.17729,2.17736,5126614.0
2006-11-22 05:16:00,2.17728,2.17762,2.17728,2.17762,3033468.0
2006-11-22 05:17:00,2.17754,2.17754,2.17752,2.17752,584573.0
2006-11-22 05:18:00,2.17748,2.17758,2.17739,2.17758,7779214.0
2006-11-22 05:19:00,2.17759,2.17781,2.17759,2.17781,4502396.0
2006-11-22 05:20:00,2.17776,2.17776,2.17756,2.17756,10655568.0
2006-11-22 05:21:00,2.17747,2.17773,2.17747,2.17773,5178187.0
2006-11-22 05:22:00,2.17627,2.17791,2.17627,2.17791,1644688.0
2006-11-22 05:23:00,2.17783,2.17806,2.17783,2.17806,1505814.0
2006-11-22 05:25:00,2.1781,2.1781,2.17788,2.17788,7404358.0
2006-11-22 05:26:00,2.17796,2.17799,2.17787,2.17799,5729323.0
2006-11-22 05:27:00,2.17808,2.17808,2.178,2.178,2660838.0
2006-11-22 05:28:00,2.17793,2.17793,2.17785,2.17785,750634.0
2006-11-22 05:29:00,2.17786,2.17786,2.17766,2.1778,11400877.0
2006-11-22 05:30:00,2.17787,2.17804,2.17787,2.17804,4211741.0
2006-11-22 05:31:00,2.1781,2.1781,2.17805,2.17805,4478087.0
2006-11-22 05:32:00,2.17822,2.17837,2.17807,2.17807,6185330.0
2006-11-22 05:33:00,2.17813,2.17813,2.17805,2.17805,69813.0
2006-11-22 05:34:00,2.17807,2.17826,2.17791,2.17791,1128646.0
2006-11-22 05:35:00,2.17765,2.17765,2.1776,2.17765,5758287.0
2006-11-22 05:36:00,2.17755,2.17778,2.17755,2.17778,1074695.0
2006-11-22 05:37:00,2.17771,2.17787,2.17771,2.17785,82284.0
2006-11-22 05:38:00,2.17783,2.17783,2.17756,2.1777,4878329.0
2006-11-22 05:39:00,2.17776,2.17823,2.17776,2.17823,11808295.0
2006-11-22 05:41:00,2.17827,2.17827,2.17788,2.17788,16464352.0
2006-11-22 05:42:00,2.17797,2.17797,2.17785,2.17785,2252167.0
2006-11-22 05:43:00,2.17781,2.17781,2.17753,2.17753,887326.0
2006-11-22 05:44:00,2.17755,2.17773,2.17751,2.17773,3873675.0
2006-11-22 05:45:00,2.17777,2.17784,2.17768,2.17784,4035821.0
2006-11-22 05:46:00,2.17788,2.17791,2.17778,2.17778,1652834.0
2006-11-22 05:47:00,2.17781,2.17794,2.17781,2.17793,800714.0
2006-11-22 05:48:00,2.17802,2.17802,2.17795,2.17795,4482861.0
2006-11-22 05:49:00,2.17809,2.17824,2.17809,2.17824,1483387.0
2006-11-22 05:50:00,2.17824,2.17841,2.17824,2.17841,7676185.0
2006-11-22 05:51:00,2.17838,2.17845,2.17817,2.17817,1098944.0
2006-11-22 05:52:00,2.17819,2.17829,2.17819,2.17829,1059577.0
2006-11-22 05:53:00,2.17824,2.17824,2.17808,2.17816,6797792.0
2006-11-22 05:54:00,2.17815,2.17822,2.17815,2.17822,9370059.0
2006-11-22 05:55:00,2.17818,2.17837,2.17818,2.17837,645851.0
2006-11-22 05:56:00,2.17846,2.17846,2.17841,2.17841,8771021.0
2006-11-22 05:57:00,2.17842,2.17849,2.17839,2.17839,551150.0
2006-11-22 05:58:00,2.17819,2.17835,2.17818,2.17835,907553.0
2006-11-22 05:59:00,2.17836,2.17858,2.17836,2.17858,3080384.0
2006-11-22 06:00:00,2.17847,2.17847,2.17822,2.17828,5234400.0
2006-11-22 06:01:00,2.1782,2.17829,2.17808,2.17829,15109848.0
2006-11-22 06:02:00,2.17826,2.17846,2.17811,2.17841,2845440.0
2006-11-22 06:03:00,2.17847,2.17858,2.17844,2.17846,8541910.0
2006-11-22 06:04:00,2.17865,2.17865,2.17832,2.17842,2824121.0
2006-11-22 06:05:00,2.17831,2.17831,2.17804,2.17804,4238519.0
2006-11-22 06:06:00,2.1781,2.17836,2.1781,2.17831,5691238.0
2006-11-22 06:07:00,2.17838,2.17838,2.17837,2.17837,292040.0
2006-11-22 06:08:00,2.17845,2.17858,2.17845,2.17858,3493138.0
2006-11-22 06:09:00,2.17861,2.17879,2.17859,2.17879,4714529.0
2006-11-22 06:10:00,2.17894,2.17905,2.17879,2.17905,3330515.0
2006-11-22 06:11:00,2.17902,2.17909,2.17897,2.17905,1759596.0
2006-11-22 06:12:00,2.17901,2.17905,2.17878,2.17878,6129709.0
2006-11-22 06:13:00,2.17866,2.17866,2.17848,2.17848,9451696.0
2006-11-22 06:14:00,2.1784,2.17849,2.17837,2.17837,13935645.0
2006-11-22 06:15:00,2.17817,2.17843,2.17813,2.17843,15230294.0
2006-11-22 06:16:00,2.17848,2.1786,2.17848,2.1786,2890696.0
2006-11-22 06:18:00,2.17863,2.17891,2.17863,2.17878,3023934.0
2006-11-22 06:19:00,2.17868,2.17868,2.17713,2.17713,4790740.0
2006-11-22 06:20:00,2.17852,2.17852,2.17823,2.17823,2333841.0
2006-11-22 06:21:00,2.17824,2.17837,2.17824,2.17837,3848074.0
2006-11-22 06:22:00,2.17845,2.17848,2.17825,2.17825,6777386.0
2006-11-22 06:23:00,2.17821,2.17821,2.17809,2.17809,1294144.0
2006-11-22 06:24:00,2.17804,2.17804,2.17761,2.17793,9688816.0
2006-11-22 06:25:00,2.17799,2.17818,2.17799,2.17818,2616378.0
2006-11-22 06:26:00,2.17822,2.17822,2.17794,2.17801,1932432.0
2006-11-22 06:27:00,2.17794,2.17794,2.17782,2.17794,1959044.0
2006-11-22 06:28:00,2.17797,2.17797,2.17771,2.17773,6187960.0
2006-11-22 06:29:00,2.17768,2.1777,2.17758,2.17766,3732989.0
2006-11-22 06:30:00,2.1776,2.1776,2.17733,2.17743,3860493.0
2006-11-22 06:31:00,2.1774,2.1774,2.17715,2.17715,9015397.0
2006-11-22 06:32:00,2.17709,2.17717,2.17706,2.17717,5613294.0
2006-11-22 06:33:00,2.17727,2.17751,2.17721,2.17751,1096275.0
2006-11-22 06:34:00,2.17752,2.17781,2.17752,2.17781,1076971.0
2006-11-22 06:35:00,2.17775,2.17775,2.17753,2.17753,6431494.0
2006-11-22 06:36:00,2.17739,2.1776,2.17739,2.17752,7518511.0
2006-11-22 06:37:00,2.17768,2.1779,2.17763,2.1779,4712807.0
2006-11-22 06:38:00,2.17778,2.17778,2.17776,2.17776,3371818.0
2006-11-22 06:39:00,2.1777,2.1777,2.17759,2.17759,5846213.0
2006-11-22 06:40:00,2.17749,2.17762,2.17749,2.17762,4657364.0
2006-11-22 06:41:00,2.1776,2.17762,2.17745,2.17758,5677350.0
2006-11-22 06:43:00,2.17764,2.17764,2.1775,2.1775,1359114.0
2006-11-22 06:44:00,2.17766,2.17782,2.17766,2.17781,10020398.0
2006-11-22 06:45:00,2.1777,2.17793,2.1777,2.17793,2976903.0
2006-11-22 06:46:00,2.17794,2.17852,2.17794,2.17852,7453786.0
2006-11-22 06:47:00,2.17846,2.1785,2.17818,2.17818,4841052.0
2006-11-22 06:48:00,2.17824,2.17824,2.17777,2.17788,3125905.0
2006-11-22 06:49:00,2.17789,2.1782,2.17789,2.1782,8574900.0
2006-11-22 06:51:00,2.17821,2.17821,2.17784,2.17805,2449495.0
2006-11-22 06:52:00,2.17801,2.17803,2.17796,2.17799,10991497.0
2006-11-22 06:53:00,2.17797,2.17817,2.17797,2.17806,5308969.0
2006-11-22 06:54:00,2.17815,2.17821,2.17809,2.1781,1984382.0
2006-11-22 06:55:00,2.17804,2.17816,2.17791,2.17816,11955665.0
2006-11-22 06:56:00,2.1782,2.17834,2.17815,2.17829,23133871.0
2006-11-22 06:57:00,2.1784,2.17852,2.17826,2.17843,4057211.0
2006-11-22 06:58:00,2.17818,2.17878,2.17818,2.17868,10617441.0
2006-11-22 07:00:00,2.17853,2.1786,2.17847,2.17847,615525.0
2006-11-22 07:02:00,2.17855,2.17885,2.17846,2.17883,2868888.0
2006-11-22 07:03:00,2.17876,2.17876,2.17864,2.17864,20504925.0
2006-11-22 07:04:00,2.17859,2.17859,2.17858,2.17858,548049.0
2006-11-22 07:06:00,2.17861,2.17861,2.17837,2.17838,9862806.0
2006-11-22 07:07:00,2.17835,2.17835,2.17794,2.17819,15987857.0
2006-11-22 07:08:00,2.17807,2.17813,2.17766,2.17766,2866237.0
2006-11-22 07:09:00,2.17775,2.17807,2.17775,2.17807,5408574.0
2006-11-22 07:10:00,2.17807,2.17843,2.17799,2.17827,3724531.0
2006-11-22 07:11:00,2.17818,2.17825,2.17666,2.17825,837253.0
2006-11-22 07:14:00,2.1782,2.17861,2.1782,2.17861,1910320.0
2006-11-22 07:16:00,2.1786,2.1786,2.1782,2.17835,5079969.0
2006-11-22 07:17:00,2.17841,2.17874,2.17841,2.17863,3938391.0
2006-11-22 07:18:00,2.17865,2.17865,2.17862,2.17862,935677.0
2006-11-22 07:19:00,2.17868,2.17894,2.17865,2.17865,5108149.0
2006-11-22 07:20:00,2.17864,2.17864,2.17837,2.17841,3684512.0
2006-11-22 07:21:00,2.17822,2.17835,2.17822,2.1783,1047939.0
2006-11-22 07:22:00,2.17842,2.17842,2.17839,2.17839,5843764.0
2006-11-22 07:23:00,2.17834,2.17834,2.17823,2.17823,6601148.0
2006-11-22 07:24:00,2.17829,2.17833,2.17823,2.17823,9673931.0
2006-11-22 07:25:00,2.17824,2.17838,2.17822,2.17838,3191455.0
2006-11-22 07:26:00,2.17829,2.17854,2.17829,2.17854,1122919.0
2006-11-22 07:28:00,2.17857,2.1788,2.17857,2.1788,8653493.0
2006-11-22 07:29:00,2.17876,2.17876,2.17873,2.17873,3839746.0
2006-11-22 07:30:00,2.17871,2.17871,2.17831,2.17831,14661279.0
2006-11-22 07:31:00,2.1783,2.1783,2.1781,2.1781,1590461.0
2006-11-22 07:32:00,2.17804,2.17816,2.17804,2.17816,1151414.0
2006-11-22 07:33:00,2.17822,2.17832,2.17814,2.17832,2227318.0
2006-11-22 07:34:00,2.17831,2.17841,2.17818,2.17834,1437345.0
2006-11-22 07:35:00,2.17836,2.17837,2.17789,2.17836,10016361.0
2006-11-22 07:36:00,2.17837,2.17837,2.17821,2.17836,4584793.0
2006-11-22 07:37:00,2.17843,2.17849,2.17843,2.17844,4428732.0
2006-11-22 07:38:00,2.17853,2.17853,2.17842,2.17842,240237.0
2006-11-22 07:39:00,2.1784,2.1784,2.17819,2.17819,1372952.0
2006-11-22 07:40:00,2.17833,2.17838,2.17815,2.17815,1681611.0
2006-11-22 07:41:00,2.17812,2.17819,2.17801,2.17815,7445204.0
2006-11-22 07:42:00,2.17815,2.17822,2.17815,2.17822,2786553.0
2006-11-22 07:43:00,2.17787,2.17834,2.17787,2.17822,4369157.0
2006-11-22 07:44:00,2.17837,2.17844,2.17824,2.17836,4308649.0
2006-11-22 07:46:00,2.17828,2.17828,2.17808,2.17827,3476164.0
2006-11-22 07:47:00,2.17828,2.1784,2.17828,2.1784,770010.0
2006-11-22 07:48:00,2.17832,2.1785,2.17818,2.1785,1164947.0
2006-11-22 07:49:00,2.17866,2.17866,2.17844,2.17844,6832603.0
2006-11-22 07:50:00,2.17846,2.17846,2.17823,2.17831,3441836.0
2006-11-22 07:52:00,2.17833,2.17851,2.17833,2.17851,550370.0
2006-11-22 07:53:00,2.1784,2.17869,2.1784,2.17859,4787952.0
2006-11-22 07:54:00,2.17885,2.17885,2.17857,2.17857,4027402.0
2006-11-22 07:55:00,2.17839,2.17839,2.17838,2.17838,677620.0
2006-11-22 07:56:00,2.17828,2.17828,2.17813,2.17813,6636274.0
2006-11-22 07:57:00,2.17817,2.17821,2.17816,2.1782,8628813.0
2006-11-22 07:58:00,2.17823,2.17823,2.17801,2.17801,10639551.0
2006-11-22 08:00:00,2.17798,2.17821,2.17788,2.17821,22160319.0
2006-11-22 08:01:00,2.17827,2.17844,2.17827,2.17844,6222869.0
2006-11-22 08:02:00,2.17855,2.17855,2.17831,2.17831,10497857.0
2006-11-22 08:03:00,2.17835,2.17835,2.17826,2.17826,1727002.0
2006-11-22 08:04:00,2.17823,2.17823,2.17797,2.17797,6760581.0
2006-11-22 08:05:00,2.17796,2.17796,2.17734,2.17783,1237744.0
2006-11-22 08:06:00,2.17776,2.17776,2.17733,2.17733,3883228.0
2006-11-22 08:07:00,2.17746,2.17754,2.17746,2.1775,7239605.0
2006-11-22 08:08:00,2.17742,2.17745,2.17733,2.17745,11870212.0
2006-11-22 08:09:00,2.17751,2.17763,2.17741,2.17762,1465798.0
2006-11-22 08:10:00,2.17749,2.17756,2.17749,2.17756,199397.0
2006-11-22 08:11:00,2.17759,2.1778,2.17757,2.1778,1265692.0
2006-11-22 08:12:00,2.1778,2.1778,2.1777,2.1777,736843.0
2006-11-22 08:13:00,2.17766,2.17768,2.17755,2.17755,1159521.0
2006-11-22 08:14:00,2.17753,2.17753,2.17729,2.17733,5632209.0
2006-11-22 08:15:00,2.17728,2.17728,2.17701,2.17701,3602282.0
2006-11-22 08:16:00,2.17716,2.17737,2.17716,2.17737,5638658.0
2006-11-22 08:17:00,2.17726,2.17726,2.1771,2.17724,5525029.0
2006-11-22 08:18:00,2.17717,2.17725,2.17712,2.17712,12583092.0
2006-11-22 08:19:00,2.1772,2.17723,2.17703,2.1772,1938028.0
2006-11-22 08:20:00,2.1772,2.17739,2.17711,2.17739,4506480.0
2006-11-22 08:21:00,2.1774,2.17749,2.17739,2.17749,4096292.0
2006-11-22 08:22:00,2.17754,2.17769,2.17751,2.17766,9895099.0
2006-11-22 08:23:00,2.17761,2.17761,2.17735,2.17735,5373583.0
2006-11-22 08:24:00,2.17737,2.17737,2.17725,2.17734,2070473.0
2006-11-22 08:25:00,2.17733,2.17733,2.17695,2.17695,7874006.0
2006-11-22 08:26:00,2.17709,2.17715,2.17709,2.17715,1274042.0
2006-11-22 08:27:00,2.17723,2.1774,2.17723,2.1774,21046788.0
2006-11-22 08:28:00,2.17753,2.17753,2.17708,2.17708,4731100.0
2006-11-22 08:29:00,2.17707,2.17718,2.177,2.17711,5249143.0
2006-11-22 08:30:00,2.17701,2.17702,2.17694,2.17698,8077464.0
2006-11-22 08:31:00,2.17684,2.1772,2.17684,2.1772,1500950.0
2006-11-22 08:32:00,2.17727,2.17756,2.17701,2.17756,6426263.0
2006-11-22 08:33:00,2.17763,2.17772,2.17753,2.17772,5011224.0
2006-11-22 08:34:00,2.17768,2.17779,2.17757,2.17767,1718409.0
2006-11-22 08:35:00,2.17764,2.17764,2.17725,2.17734,1892806.0
2006-11-22 08:36:00,2.17726,2.17726,2.17709,2.17709,9953445.0
2006-11-22 08:37:00,2.17694,2.17711,2.17683,2.17711,13206717.0
2006-11-22 08:38:00,2.17724,2.1775,2.17724,2.1775,6063648.0
2006-11-22 08:39:00,2.1775,2.1775,2.17699,2.17704,8596461.0
2006-11-22 08:40:00,2.17697,2.17697,2.17674,2.17693,10929155.0
2006-11-22 08:41:00,2.17691,2.17694,2.17673,2.17673,3599568.0
2006-11-22 08:42:00,2.17682,2.177,2.17682,2.177,3226374.0
2006-11-22 08:43:00,2.17698,2.17698,2.17653,2.17691,24867169.0
2006-11-22 08:44:00,2.17694,2.17712,2.17694,2.17702,9342319.0
2006-11-22 08:45:00,2.17707,2.17716,2.17698,2.1771,5738475.0
2006-11-22 08:46:00,2.17709,2.17714,2.17691,2.17703,1516982.0
2006-11-22 08:47:00,2.17703,2.17703,2.17685,2.17687,4131901.0
2006-11-22 08:48:00,2.17679,2.17733,2.17679,2.17733,3993623.0
2006-11-22 08:49:00,2.17745,2.17764,2.17744,2.17764,9538810.0
2006-11-22 08:50:00,2.17761,2.17774,2.17761,2.17773,1617508.0
2006-11-22 08:51:00,2.17759,2.17759,2.17722,2.17722,9528562.0
2006-11-22 08:52:00,2.17719,2.1775,2.17719,2.1775,975666.0
2006-11-22 08:53:00,2.17745,2.17756,2.17745,2.17756,3403812.0
2006-11-22 08:54:00,2.17751,2.17751,2.17682,2.17716,13000927.0
2006-11-22 08:55:00,2.17703,2.1773,2.17703,2.1773,5774377.0
2006-11-22 08:56:00,2.17736,2.17749,2.17728,2.17749,4793400.0
2006-11-22 08:57:00,2.17745,2.17745,2.1774,2.1774,10699929.0
2006-11-22 08:58:00,2.17733,2.17736,2.17726,2.17734,14809447.0
2006-11-22 08:59:00,2.17731,2.17747,2.17731,2.17747,4614158.0
2006-11-22 09:00:00,2.17737,2.1776,2.1773,2.1776,8033895.0
2006-11-22 09:01:00,2.17755,2.17774,2.17744,2.17774,3381860.0
2006-11-22 09:02:00,2.17785,2.17793,2.17785,2.17787,13013910.0
2006-11-22 09:03:00,2.17789,2.17789,2.17765,2.17774,4455063.0
2006-11-22 09:04:00,2.1777,2.1777,2.1775,2.1775,4091005.0
2006-11-22 09:05:00,2.17747,2.17754,2.17734,2.17754,8320913.0
2006-11-22 09:06:00,2.17766,2.17777,2.17763,2.17763,11298201.0
2006-11-22 09:07:00,2.17762,2.17762,2.17573,2.17675,9023581.0
2006-11-22 09:08:00,2.17668,2.17699,2.17667,2.17699,5023543.0
2006-11-22 09:09:00,2.17722,2.17742,2.17719,2.17727,508467.0
2006-11-22 09:10:00,2.17734,2.17749,2.17732,2.17735,5873178.0
2006-11-22 09:11:00,2.17744,2.17744,2.17719,2.17719,2307969.0
2006-11-22 09:12:00,2.17709,2.17712,2.17693,2.177,6308235.0
2006-11-22 09:13:00,2.17707,2.17721,2.17693,2.17717,3153960.0
2006-11-22 09:14:00,2.17721,2.17738,2.17718,2.17728,1643472.0
2006-11-22 09:15:00,2.17729,2.17772,2.17729,2.17733,10658477.0
2006-11-22 09:16:00,2.17762,2.17781,2.17762,2.17781,7405975.0
2006-11-22 09:17:00,2.17784,2.17792,2.17784,2.17787,10380088.0
2006-11-22 09:18:00,2.17771,2.17827,2.17771,2.17827,5266643.0
2006-11-22 09:19:00,2.17834,2.17834,2.17785,2.17815,10761014.0
2006-11-22 09:20:00,2.17836,2.17851,2.1783,2.17851,790443.0
2006-11-22 09:21:00,2.17845,2.17857,2.17833,2.17833,2659060.0
2006-11-22 09:22:00,2.17825,2.17826,2.17825,2.17826,1224045.0
2006-11-22 09:23:00,2.17822,2.17822,2.17788,2.17816,3055295.0
2006-11-22 09:24:00,2.17813,2.17818,2.17803,2.17803,2615723.0
2006-11-22 09:25:00,2.17816,2.17828,2.17807,2.17828,6260401.0
2006-11-22 09:26:00,2.17831,2.17831,2.17815,2.17815,8594528.0
2006-11-22 09:27:00,2.17802,2.17811,2.17781,2.17811,2682901.0
2006-11-22 09:28:00,2.1781,2.1781,2.17799,2.17806,1457871.0
2006-11-22 09:29:00,2.17795,2.17795,2.17775,2.17775,2606936.0
2006-11-22 09:30:00,2.17777,2.1778,2.17725,2.1778,7467452.0
2006-11-22 09:31:00,2.17784,2.17819,2.17784,2.17819,756034.0
2006-11-22 09:32:00,2.17796,2.17871,2.17796,2.17871,6319651.0
2006-11-22 09:33:00,2.17867,2.17877,2.17865,2.17865,2364747.0
2006-11-22 09:34:00,2.1787,2.17874,2.17865,2.17865,16656022.0
2006-11-22 09:35:00,2.17882,2.17922,2.17882,2.17922,14721104.0
2006-11-22 09:36:00,2.17932,2.17947,2.17932,2.17947,16271859.0
2006-11-22 09:37:00,2.17947,2.1795,2.17933,2.17933,5035257.0
2006-11-22 09:38:00,2.1794,2.1795,2.17924,2.17924,2872435.0
2006-11-22 09:39:00,2.17911,2.17911,2.17883,2.17883,3739642.0
2006-11-22 09:40:00,2.17874,2.17888,2.1786,2.17888,9296566.0
2006-11-22 09:41:00,2.1788,2.17908,2.1788,2.17907,5054540.0
2006-11-22 09:42:00,2.17874,2.17924,2.17874,2.17924,14759031.0
2006-11-22 09:43:00,2.17934,2.17935,2.17911,2.17911,7967725.0
2006-11-22 09:44:00,2.17902,2.17956,2.179,2.17956,2643295.0
2006-11-22 09:45:00,2.17947,2.17973,2.17947,2.17973,9637210.0
2006-11-22 09:46:00,2.17975,2.17989,2.17975,2.17988,4137790.0
2006-11-22 09:47:00,2.17999,2.18017,2.17998,2.18013,1184566.0
2006-11-22 09:48:00,2.18022,2.18047,2.18022,2.18037,2974661.0
2006-11-22 09:49:00,2.18046,2.18058,2.18046,2.1805,3156299.0
2006-11-22 09:50:00,2.18054,2.18054,2.18019,2.18031,2035431.0
2006-11-22 09:51:00,2.18031,2.18067,2.18031,2.18066,9743168.0
2006-11-22 09:52:00,2.1807,2.1807,2.18055,2.18055,3298737.0
2006-11-22 09:53:00,2.18054,2.18054,2.18014,2.1802,9067004.0
2006-11-22 09:54:00,2.18009,2.18009,2.17996,2.17996,4483236.0
2006-11-22 09:55:00,2.1801,2.18015,2.1801,2.18015,314283.0
2006-11-22 09:56:00,2.18011,2.18018,2.18011,2.18014,8866765.0
2006-11-22 09:57:00,2.18016,2.18031,2.18016,2.18031,3871266.0
2006-11-22 09:58:00,2.18029,2.18029,2.18014,2.18016,9871315.0
2006-11-22 09:59:00,2.18019,2.18038,2.18004,2.18038,7425098.0
2006-11-22 10:00:00,2.18048,2.18053,2.18029,2.18029,5437622.0
2006-11-22 10:01:00,2.18044,2.18075,2.18044,2.18075,3280757.0
2006-11-22 10:02:00,2.18082,2.18092,2.18069,2.18092,10545089.0
2006-11-22 10:03:00,2.18119,2.18134,2.17984,2.181,2262026.0
2006-11-22 10:04:00,2.18107,2.18107,2.18103,2.18103,1335671.0
2006-11-22 10:05:00,2.181,2.181,2.18088,2.18089,8096530.0
2006-11-22 10:06:00,2.18085,2.18085,2.1805,2.1805,1439139.0
2006-11-22 10:07:00,2.18058,2.18058,2.18035,2.18035,6502606.0
2006-11-22 10:08:00,2.18036,2.18036,2.18023,2.18023,2750960.0
2006-11-22 10:09:00,2.18012,2.1802,2.17982,2.18001,1866832.0
2006-11-22 10:10:00,2.18002,2.18007,2.17995,2.18004,13525083.0
2006-11-22 10:11:00,2.18003,2.18003,2.17987,2.17995,2462171.0
2006-11-22 10:12:00,2.17995,2.18002,2.17993,2.18002,2694837.0
2006-11-22 10:13:00,2.18005,2.1801,2.17997,2.18004,9179470.0
2006-11-22 10:14:00,2.18023,2.18023,2.18004,2.18006,8637704.0
2006-11-22 10:15:00,2.18015,2.18036,2.18015,2.18036,2719086.0
2006-11-22 10:16:00,2.18026,2.18034,2.18014,2.18034,2313785.0
2006-11-22 10:17:00,2.18038,2.18043,2.18032,2.18032,12478874.0
2006-11-22 10:18:00,2.18021,2.18025,2.18005,2.18025,5578734.0
2006-11-22 10:19:00,2.18023,2.18034,2.1802,2.1802,2563484.0
2006-11-22 10:20:00,2.18025,2.1803,2.18011,2.18013,25110971.0
2006-11-22 10:21:00,2.18008,2.18027,2.18003,2.18027,1856418.0
2006-11-22 10:22:00,2.18029,2.18047,2.18022,2.18047,557067.0
2006-11-22 10:23:00,2.18054,2.18054,2.18042,2.18042,3748150.0
2006-11-22 10:24:00,2.1803,2.18055,2.1803,2.18055,2237366.0
2006-11-22 10:25:00,2.18037,2.18037,2.18029,2.18029,2859001.0
2006-11-22 10:26:00,2.17991,2.18057,2.179,2.1805,4630500.0
2006-11-22 10:27:00,2.18044,2.18058,2.18044,2.18058,6439356.0
2006-11-22 10:28:00,2.18049,2.18049,2.18027,2.18028,746253.0
2006-11-22 10:29:00,2.18035,2.18035,2.18025,2.18032,3000117.0
2006-11-22 10:30:00,2.18029,2.18029,2.1801,2.18018,4052493.0
2006-11-22 10:31:00,2.1804,2.1806,2.1802,2.1802,2206967.0
2006-11-22 10:32:00,2.18034,2.18034,2.18017,2.18019,3178827.0
2006-11-22 10:33:00,2.18018,2.18018,2.17989,2.18006,8449802.0
2006-11-22 10:34:00,2.1801,2.18023,2.1801,2.18023,983980.0
2006-11-22 10:35:00,2.18024,2.18043,2.18011,2.18011,2521692.0
2006-11-22 10:36:00,2.18048,2.18066,2.18048,2.18066,973805.0
2006-11-22 10:37:00,2.18069,2.18072,2.18045,2.18045,4344827.0
2006-11-22 10:38:00,2.1804,2.18058,2.1804,2.18046,4280975.0
2006-11-22 10:39:00,2.18063,2.18063,2.18042,2.18053,7367128.0
2006-11-22 10:40:00,2.17901,2.18025,2.17901,2.17984,5664155.0
2006-11-22 10:41:00,2.17994,2.18021,2.17978,2.18021,3360794.0
2006-11-22 10:42:00,2.18044,2.18044,2.18013,2.18028,8958192.0
2006-11-22 10:43:00,2.18028,2.18036,2.18026,2.18027,11361815.0
2006-11-22 10:44:00,2.18029,2.18032,2.18028,2.18028,3032400.0
2006-11-22 10:45:00,2.18018,2.1804,2.18018,2.1804,1273159.0
2006-11-22 10:46:00,2.18042,2.18051,2.18033,2.18051,4250201.0
2006-11-22 10:47:00,2.1806,2.1806,2.18045,2.18045,2331895.0
2006-11-22 10:48:00,2.18052,2.18104,2.18052,2.18104,8127987.0
2006-11-22 10:49:00,2.18119,2.18145,2.18119,2.18135,2995717.0
2006-11-22 10:50:00,2.18126,2.18126,2.18102,2.18102,12697762.0
2006-11-22 10:51:00,2.18106,2.18106,2.18091,2.18093,3628937.0
2006-11-22 10:52:00,2.18089,2.1811,2.18071,2.1811,13142495.0
2006-11-22 10:53:00,2.18116,2.18119,2.18077,2.18105,8137432.0
2006-11-22 10:54:00,2.18116,2.18141,2.18116,2.1814,3873476.0
2006-11-22 10:55:00,2.18157,2.18162,2.1815,2.1815,9830607.0
2006-11-22 10:56:00,2.18138,2.18163,2.18138,2.18142,4974847.0
2006-11-22 10:57:00,2.18148,2.18148,2.18128,2.18129,2203440.0
2006-11-22 10:58:00,2.18121,2.18129,2.18096,2.1811,18652165.0
2006-11-22 10:59:00,2.181,2.181,2.17933,2.17933,9857508.0
2006-11-22 11:00:00,2.18092,2.18106,2.18092,2.18101,17776417.0
2006-11-22 11:01:00,2.18109,2.18124,2.1807,2.18124,17156885.0
2006-11-22 11:02:00,2.18135,2.18149,2.18135,2.18145,10909780.0
2006-11-22 11:03:00,2.18135,2.18146,2.18111,2.18146,1321775.0
2006-11-22 11:04:00,2.18154,2.18154,2.18124,2.18124,4110830.0
2006-11-22 11:05:00,2.18125,2.18125,2.18109,2.18124,6983871.0
2006-11-22 11:06:00,2.18133,2.18134,2.18129,2.18134,2228958.0
2006-11-22 11:07:00,2.18141,2.18141,2.18127,2.18128,1000315.0
2006-11-22 11:08:00,2.1812,2.18127,2.18102,2.18102,5200699.0
2006-11-22 11:09:00,2.18083,2.18083,2.1805,2.1805,9915037.0
2006-11-22 11:10:00,2.1803,2.18061,2.1803,2.18061,2178394.0
2006-11-22 11:11:00,2.1806,2.18094,2.18053,2.18094,324034.0
2006-11-22 11:12:00,2.18091,2.18091,2.18081,2.18082,3158674.0
2006-11-22 11:13:00,2.18061,2.18071,2.18054,2.1806,3051711.0
2006-11-22 11:14:00,2.18042,2.18042,2.18023,2.18028,2294130.0
2006-11-22 11:15:00,2.18031,2.18035,2.18024,2.18035,7230915.0
2006-11-22 11:16:00,2.18041,2.18052,2.18041,2.18052,4128573.0
2006-11-22 11:17:00,2.18053,2.18053,2.1802,2.18024,2194807.0
2006-11-22 11:18:00,2.18029,2.18064,2.18029,2.18064,2004039.0
2006-11-22 11:19:00,2.18073,2.18098,2.18052,2.18079,11178401.0
2006-11-22 11:20:00,2.18077,2.18079,2.18062,2.18068,11314154.0
2006-11-22 11:21:00,2.18066,2.18066,2.18036,2.18065,5992001.0
2006-11-22 11:22:00,2.18063,2.18091,2.18063,2.18091,15429516.0
2006-11-22 11:23:00,2.18087,2.18087,2.18061,2.18061,7104343.0
2006-11-22 11:24:00,2.1806,2.1806,2.18017,2.18018,610324.0
2006-11-22 11:25:00,2.18008,2.18026,2.18008,2.18015,703397.0
2006-11-22 11:26:00,2.18015,2.18015,2.18008,2.18009,12818423.0
2006-11-22 11:27:00,2.18013,2.18025,2.18013,2.18014,9905289.0
2006-11-22 11:28:00,2.18012,2.18012,2.17925,2.17925,2312776.0
2006-11-22 11:29:00,2.17914,2.17923,2.17908,2.17912,13099741.0
2006-11-22 11:30:00,2.17908,2.17908,2.1785,2.1785,1332943.0
2006-11-22 11:31:00,2.17854,2.17855,2.17802,2.17802,5718353.0
2006-11-22 11:32:00,2.17839,2.17839,2.17798,2.17804,17884463.0
2006-11-22 11:33:00,2.17798,2.17798,2.17788,2.17796,9434973.0
2006-11-22 11:34:00,2.17788,2.17788,2.17749,2.17759,3325384.0
2006-11-22 11:35:00,2.17761,2.17784,2.17761,2.17784,3644615.0
2006-11-22 11:36:00,2.17762,2.17762,2.17719,2.17719,4949892.0
2006-11-22 11:37:00,2.17706,2.17706,2.17636,2.17636,507768.0
2006-11-22 11:38:00,2.17643,2.17678,2.17643,2.17678,7801487.0
2006-11-22 11:39:00,2.17695,2.17711,2.17695,2.17711,3214122.0
2006-11-22 11:40:00,2.17722,2.17734,2.17713,2.17734,9464582.0
2006-11-22 11:41:00,2.17743,2.17771,2.17729,2.17771,5039531.0
2006-11-22 11:42:00,2.17767,2.17769,2.17764,2.17764,1490315.0
2006-11-22 11:43:00,2.17771,2.17807,2.17771,2.17799,1263203.0
2006-11-22 11:44:00,2.17804,2.17843,2.17804,2.17843,31577441.0
2006-11-22 11:45:00,2.17851,2.1786,2.17841,2.17846,5696080.0
2006-11-22 11:46:00,2.17848,2.17857,2.17836,2.17836,2143731.0
2006-11-22 11:47:00,2.1785,2.1792,2.1785,2.1792,3930939.0
2006-11-22 11:48:00,2.17935,2.17955,2.17935,2.17955,8169557.0
2006-11-22 11:49:00,2.17955,2.17975,2.17916,2.17975,9373831.0
2006-11-22 11:50:00,2.17978,2.18002,2.17978,2.18002,2910001.0
2006-11-22 11:51:00,2.17996,2.17997,2.17963,2.17963,6535038.0
2006-11-22 11:52:00,2.17953,2.17953,2.17938,2.17938,4194118.0
2006-11-22 11:53:00,2.17914,2.17914,2.17888,2.17897,6272340.0
2006-11-22 11:54:00,2.17888,2.17888,2.17853,2.17853,1833054.0
2006-11-22 11:55:00,2.1784,2.17885,2.1784,2.17885,1554626.0
2006-11-22 11:56:00,2.17893,2.17893,2.1787,2.17874,7650300.0
2006-11-22 11:57:00,2.17869,2.17869,2.17859,2.17859,4029337.0
2006-11-22 11:58:00,2.17858,2.17858,2.1779,2.1779,3030027.0
2006-11-22 11:59:00,2.178,2.17847,2.178,2.17847,14555121.0
2006-11-22 12:00:00,2.17843,2.17852,2.17831,2.17831,4133535.0
2006-11-22 12:01:00,2.17825,2.17888,2.17825,2.17887,7680191.0
2006-11-22 12:02:00,2.17895,2.17906,2.17886,2.17886,1020538.0
2006-11-22 12:03:00,2.17867,2.17878,2.17864,2.17872,1864036.0
2006-11-22 12:04:00,2.1786,2.17882,2.17851,2.17882,2984978.0
2006-11-22 12:05:00,2.17876,2.17878,2.17861,2.1787,7085297.0
2006-11-22 12:06:00,2.17876,2.17913,2.17876,2.17913,4628413.0
2006-11-22 12:07:00,2.17919,2.17919,2.17878,2.17878,1295325.0
2006-11-22 12:08:00,2.17871,2.17875,2.17871,2.17875,629555.0
2006-11-22 12:09:00,2.17866,2.17872,2.17852,2.17852,1800655.0
2006-11-22 12:10:00,2.17857,2.17859,2.1785,2.17859,8781801.0
2006-11-22 12:11:00,2.17865,2.17869,2.17855,2.17862,2768523.0
2006-11-22 12:12:00,2.17855,2.17879,2.17855,2.17875,3892300.0
2006-11-22 12:13:00,2.17872,2.17873,2.17859,2.17859,2777199.0
2006-11-22 12:14:00,2.17858,2.17872,2.17858,2.17872,9742524.0
2006-11-22 12:15:00,2.17881,2.17893,2.17881,2.17891,8993640.0
2006-11-22 12:16:00,2.17897,2.17899,2.17884,2.17884,1486095.0
2006-11-22 12:18:00,2.17897,2.17931,2.17897,2.17931,1958141.0
2006-11-22 12:19:00,2.17933,2.17934,2.17923,2.17928,8104599.0
2006-11-22 12:20:00,2.17949,2.17971,2.17947,2.1796,8863212.0
2006-11-22 12:21:00,2.17974,2.17993,2.17971,2.17993,19172818.0
2006-11-22 12:22:00,2.18003,2.18019,2.17996,2.17998,14471150.0
2006-11-22 12:24:00,2.17987,2.17989,2.17967,2.17989,3908835.0
2006-11-22 12:25:00,2.17999,2.18004,2.17985,2.17985,2064636.0
2006-11-22 12:26:00,2.1798,2.1798,2.17961,2.17961,8452217.0
2006-11-22 12:27:00,2.17961,2.17962,2.17931,2.17936,7105463.0
2006-11-22 12:28:00,2.17927,2.17942,2.17921,2.17942,4976267.0
2006-11-22 12:29:00,2.17952,2.17977,2.17831,2.17971,5982882.0
2006-11-22 12:30:00,2.17981,2.1799,2.17978,2.17982,5755558.0
2006-11-22 12:31:00,2.17982,2.17982,2.17978,2.17978,2528030.0
2006-11-22 12:32:00,2.17971,2.17971,2.17961,2.17969,1733355.0
2006-11-22 12:33:00,2.17971,2.17973,2.17961,2.17973,10973036.0
2006-11-22 12:34:00,2.1798,2.17985,2.17963,2.17985,1955389.0
2006-11-22 12:35:00,2.17991,2.18004,2.17986,2.18003,5173067.0
2006-11-22 12:36:00,2.17997,2.17997,2.17947,2.17947,2039872.0
2006-11-22 12:37:00,2.17956,2.17956,2.17942,2.17946,1051547.0
2006-11-22 12:38:00,2.17946,2.17959,2.17935,2.17942,2510615.0
2006-11-22 12:39:00,2.17936,2.17975,2.17936,2.17975,856335.0
2006-11-22 12:40:00,2.17966,2.17982,2.17965,2.17969,1492566.0
2006-11-22 12:41:00,2.17964,2.17968,2.17953,2.17956,14198937.0
2006-11-22 12:42:00,2.17962,2.1797,2.17962,2.17968,4142440.0
2006-11-22 12:43:00,2.17962,2.17967,2.17953,2.17957,11881013.0
2006-11-22 12:44:00,2.17935,2.17938,2.179,2.17938,11329184.0
2006-11-22 12:45:00,2.1796,2.18017,2.1796,2.18017,9062316.0
2006-11-22 12:46:00,2.18018,2.18018,2.17987,2.17992,2845745.0
2006-11-22 12:47:00,2.17991,2.18,2.17973,2.17991,10830557.0
2006-11-22 12:48:00,2.17985,2.18038,2.17985,2.18038,2989705.0
2006-11-22 12:49:00,2.18033,2.18033,2.18005,2.18019,2872525.0
2006-11-22 12:50:00,2.18016,2.18016,2.18003,2.18005,2999533.0
2006-11-22 12:51:00,2.18008,2.18026,2.18008,2.18021,5128405.0
2006-11-22 12:52:00,2.18024,2.18033,2.17995,2.18033,9638078.0
2006-11-22 12:53:00,2.18035,2.18049,2.18034,2.18039,4996469.0
2006-11-22 12:54:00,2.18052,2.18095,2.18052,2.18095,24588541.0
2006-11-22 12:55:00,2.18099,2.18105,2.18064,2.18088,1389732.0
2006-11-22 12:56:00,2.1808,2.18082,2.18064,2.18064,7156868.0
2006-11-22 12:57:00,2.18044,2.18044,2.1802,2.18027,7621755.0
2006-11-22 12:58:00,2.18034,2.18035,2.18018,2.18018,1008332.0
2006-11-22 12:59:00,2.18034,2.18034,2.18019,2.18027,7982079.0
2006-11-22 13:00:00,2.18022,2.18036,2.18013,2.18036,11861617.0
2006-11-22 13:01:00,2.1804,2.18044,2.18037,2.18037,2601746.0
2006-11-22 13:02:00,2.18026,2.18034,2.18019,2.18034,13890662.0
2006-11-22 13:03:00,2.18034,2.18038,2.18022,2.18026,1279097.0
2006-11-22 13:04:00,2.18019,2.18028,2.18019,2.18028,2457568.0
2006-11-22 13:05:00,2.18031,2.18046,2.18031,2.18042,2279987.0
2006-11-22 13:06:00,2.18038,2.18049,2.18025,2.18042,6181510.0
2006-11-22 13:07:00,2.18046,2.18061,2.18041,2.18054,5074683.0
2006-11-22 13:08:00,2.18049,2.1805,2.18038,2.18049,11205363.0
2006-11-22 13:09:00,2.18066,2.18133,2.18066,2.18133,12974081.0
2006-11-22 13:10:00,2.18131,2.18134,2.18116,2.18123,1780877.0
2006-11-22 13:11:00,2.18107,2.1812,2.18103,2.1812,1829917.0
2006-11-22 13:12:00,2.18141,2.18163,2.18137,2.18163,9759632.0
2006-11-22 13:13:00,2.18171,2.18178,2.18151,2.18151,2651401.0
2006-11-22 13:14:00,2.18135,2.18148,2.18135,2.18135,10401916.0
2006-11-22 13:15:00,2.18129,2.18143,2.18126,2.1813,1670468.0
2006-11-22 13:16:00,2.1811,2.18131,2.18105,2.18113,8834118.0
2006-11-22 13:17:00,2.18119,2.18119,2.18095,2.18106,641732.0
2006-11-22 13:18:00,2.18111,2.1814,2.18111,2.1814,4157425.0
2006-11-22 13:19:00,2.18129,2.18147,2.18129,2.18146,6274025.0
2006-11-22 13:20:00,2.18177,2.18185,2.18159,2.18179,3055812.0
2006-11-22 13:21:00,2.18195,2.18195,2.18146,2.18146,7197935.0
2006-11-22 13:22:00,2.18143,2.18147,2.18114,2.18114,5019003.0
2006-11-22 13:23:00,2.18098,2.18112,2.18071,2.18102,1926716.0
2006-11-22 13:24:00,2.18109,2.18137,2.18109,2.18136,9694821.0
2006-11-22 13:25:00,2.18147,2.18147,2.18103,2.18128,6058429.0
2006-11-22 13:26:00,2.18147,2.18158,2.18141,2.18158,4009778.0
2006-11-22 13:27:00,2.18158,2.18163,2.18144,2.18154,6689944.0
2006-11-22 13:28:00,2.18164,2.18173,2.18164,2.18167,1636177.0
2006-11-22 13:29:00,2.18163,2.18176,2.18163,2.1817,19881912.0
2006-11-22 13:30:00,2.18163,2.18178,2.18163,2.18167,4258672.0
2006-11-22 13:31:00,2.18186,2.18187,2.18167,2.18167,4528860.0
2006-11-22 13:32:00,2.18155,2.1817,2.18152,2.18152,7743790.0
2006-11-22 13:33:00,2.18149,2.18149,2.18139,2.18139,2354274.0
2006-11-22 13:34:00,2.18125,2.18125,2.18035,2.1804,8586122.0
2006-11-22 13:35:00,2.18033,2.18035,2.18024,2.18025,10255338.0
2006-11-22 13:36:00,2.18014,2.18054,2.18014,2.18054,17908242.0
2006-11-22 13:37:00,2.18053,2.18053,2.18031,2.18033,5411657.0
2006-11-22 13:38:00,2.18024,2.18024,2.17854,2.17994,9101201.0
2006-11-22 13:39:00,2.18003,2.18021,2.17999,2.18006,1518481.0
2006-11-22 13:40:00,2.18016,2.18035,2.18011,2.18027,6440754.0
2006-11-22 13:41:00,2.18033,2.18037,2.18015,2.18037,8920241.0
2006-11-22 13:42:00,2.18039,2.1804,2.17998,2.18031,14405560.0
2006-11-22 13:43:00,2.18027,2.18037,2.18022,2.18022,1895106.0
2006-11-22 13:44:00,2.18001,2.18001,2.17979,2.17989,5557650.0
2006-11-22 13:45:00,2.17994,2.18014,2.17994,2.18014,833397.0
2006-11-22 13:46:00,2.18027,2.18068,2.18027,2.18068,6953572.0
2006-11-22 13:47:00,2.1807,2.18091,2.1807,2.18076,7444877.0
2006-11-22 13:48:00,2.18069,2.1809,2.18069,2.18079,13718406.0
2006-11-22 13:49:00,2.18069,2.18074,2.18059,2.18074,5677030.0
2006-11-22 13:50:00,2.18071,2.18088,2.18058,2.18081,2410132.0
2006-11-22 13:51:00,2.18075,2.18087,2.18065,2.18065,13566501.0
2006-11-22 13:52:00,2.18058,2.18059,2.18044,2.18044,11426283.0
2006-11-22 13:53:00,2.18034,2.18047,2.18034,2.18047,1572412.0
2006-11-22 13:54:00,2.18035,2.18052,2.18024,2.18024,2472179.0
2006-11-22 13:55:00,2.18041,2.18044,2.1802,2.18044,6795946.0
2006-11-22 13:56:00,2.18052,2.18058,2.18034,2.18034,7698336.0
2006-11-22 13:57:00,2.18034,2.18042,2.18033,2.18042,45851015.0
2006-11-22 13:58:00,2.1805,2.18054,2.18041,2.18051,478419.0
2006-11-22 13:59:00,2.18057,2.18062,2.1803,2.1803,10268678.0
2006-11-22 14:00:00,2.18016,2.18018,2.17991,2.18003,6125171.0
2006-11-22 14:01:00,2.18003,2.18003,2.17972,2.17984,12168752.0
2006-11-22 14:02:00,2.1797,2.1797,2.17948,2.17951,1826156.0
2006-11-22 14:03:00,2.17939,2.17939,2.17909,2.17925,1995729.0
2006-11-22 14:04:00,2.17921,2.17927,2.1789,2.1789,1801313.0
2006-11-22 14:05:00,2.17903,2.17904,2.17887,2.17904,7134243.0
2006-11-22 14:06:00,2.17893,2.17911,2.1789,2.17892,5005463.0
2006-11-22 14:07:00,2.17907,2.17911,2.17897,2.17907,4405778.0
2006-11-22 14:08:00,2.1791,2.17932,2.1791,2.17916,5870943.0
2006-11-22 14:09:00,2.17903,2.17903,2.17831,2.17888,4008044.0
2006-11-22 14:10:00,2.17895,2.17905,2.17895,2.17903,7099908.0
2006-11-22 14:11:00,2.17893,2.17893,2.17834,2.17856,9538295.0
2006-11-22 14:12:00,2.17839,2.17839,2.17795,2.17795,7318676.0
2006-11-22 14:13:00,2.17791,2.17791,2.17764,2.17775,2482008.0
2006-11-22 14:14:00,2.17767,2.17767,2.17762,2.17763,3128353.0
2006-11-22 14:15:00,2.17745,2.17759,2.17726,2.17738,11192226.0
2006-11-22 14:16:00,2.17732,2.17736,2.1771,2.1771,5342545.0
2006-11-22 14:17:00,2.17716,2.17716,2.17679,2.17679,5940885.0
2006-11-22 14:18:00,2.17677,2.17677,2.17664,2.17664,2947297.0
2006-11-22 14:19:00,2.17675,2.17699,2.17674,2.17699,19723695.0
2006-11-22 14:20:00,2.17709,2.17722,2.17691,2.17713,4733089.0
2006-11-22 14:21:00,2.17719,2.17719,2.17682,2.17686,5722746.0
2006-11-22 14:22:00,2.17712,2.1772,2.1771,2.17715,11061017.0
2006-11-22 14:23:00,2.17717,2.17758,2.17709,2.17744,1038536.0
2006-11-22 14:24:00,2.17746,2.17746,2.1773,2.17736,5421823.0
2006-11-22 14:25:00,2.1774,2.17741,2.17688,2.17741,15286767.0
2006-11-22 14:26:00,2.17764,2.17789,2.1773,2.17779,7782609.0
2006-11-22 14:27:00,2.17773,2.17785,2.17762,2.17762,13380975.0
2006-11-22 14:28:00,2.17762,2.17764,2.17751,2.17758,8380051.0
2006-11-22 14:29:00,2.17767,2.17776,2.17753,2.17753,6361675.0
2006-11-22 14:30:00,2.17758,2.17763,2.1774,2.17763,2047889.0
2006-11-22 14:31:00,2.17762,2.17774,2.17762,2.17774,11240760.0
2006-11-22 14:32:00,2.17776,2.17797,2.17776,2.17797,14317430.0
2006-11-22 14:33:00,2.17804,2.17804,2.1778,2.17783,7948210.0
2006-11-22 14:34:00,2.17794,2.17794,2.17768,2.1778,5363567.0
2006-11-22 14:35:00,2.17774,2.17774,2.17766,2.17766,6009445.0
2006-11-22 14:36:00,2.17757,2.17763,2.17743,2.17744,2801788.0
2006-11-22 14:37:00,2.17755,2.17755,2.17737,2.17741,2351851.0
2006-11-22 14:38:00,2.17737,2.17758,2.17732,2.17758,11120665.0
2006-11-22 14:39:00,2.17773,2.17788,2.17754,2.17754,2013595.0
2006-11-22 14:40:00,2.17731,2.17731,2.17705,2.17721,6044452.0
2006-11-22 14:41:00,2.17729,2.17743,2.17722,2.17722,3693020.0
2006-11-22 14:42:00,2.17714,2.17739,2.17714,2.17737,1339809.0
2006-11-22 14:43:00,2.17724,2.17724,2.17704,2.17704,12577107.0
2006-11-22 14:44:00,2.17693,2.17701,2.17677,2.17677,7599425.0
2006-11-22 14:45:00,2.17677,2.17725,2.17677,2.17725,4607647.0
2006-11-22 14:46:00,2.1771,2.17716,2.17692,2.17692,5217862.0
2006-11-22 14:47:00,2.17697,2.17712,2.17684,2.17712,4772030.0
2006-11-22 14:48:00,2.17709,2.17738,2.17709,2.17723,2610373.0
2006-11-22 14:49:00,2.17719,2.17722,2.17718,2.17722,8839665.0
2006-11-22 14:50:00,2.17718,2.17718,2.17703,2.17703,14825157.0
2006-11-22 14:51:00,2.177,2.177,2.17673,2.17673,19895683.0
2006-11-22 14:52:00,2.17666,2.17666,2.17654,2.17663,3499559.0
2006-11-22 14:53:00,2.17664,2.1768,2.17659,2.17659,4150473.0
2006-11-22 14:54:00,2.17658,2.17659,2.17647,2.17657,19458770.0
2006-11-22 14:55:00,2.17666,2.17682,2.1766,2.17682,4660624.0
2006-11-22 14:56:00,2.17685,2.17704,2.17685,2.177,2537897.0
2006-11-22 14:57:00,2.1772,2.17726,2.17711,2.17711,6315921.0
2006-11-22 14:58:00,2.17707,2.17708,2.17698,2.17708,8025071.0
2006-11-22 14:59:00,2.17722,2.17739,2.1772,2.17737,3894906.0
2006-11-22 15:00:00,2.17722,2.17746,2.17722,2.17734,11229093.0
2006-11-22 15:01:00,2.17718,2.17719,2.17704,2.17704,2905598.0
2006-11-22 15:02:00,2.17704,2.17717,2.17704,2.17717,331759.0
2006-11-22 15:03:00,2.17723,2.17758,2.17722,2.17758,3132949.0
2006-11-22 15:04:00,2.17772,2.17782,2.17763,2.17763,8485962.0
2006-11-22 15:05:00,2.1773,2.17741,2.17723,2.17741,3375020.0
2006-11-22 15:06:00,2.17735,2.17735,2.17708,2.17708,2318285.0
2006-11-22 15:07:00,2.17714,2.17718,2.177,2.17718,3575323.0
2006-11-22 15:08:00,2.17719,2.17719,2.177,2.17715,5123793.0
2006-11-22 15:09:00,2.17701,2.17701,2.17667,2.17684,2412453.0
2006-11-22 15:10:00,2.17673,2.17673,2.17658,2.17658,9328605.0
2006-11-22 15:11:00,2.17668,2.17668,2.17617,2.17617,6818345.0
2006-11-22 15:12:00,2.17626,2.17626,2.17555,2.17589,7211686.0
2006-11-22 15:13:00,2.17598,2.17612,2.17598,2.17612,6917510.0
2006-11-22 15:14:00,2.17613,2.17621,2.17584,2.17584,3542438.0
2006-11-22 15:15:00,2.17569,2.17572,2.17561,2.17562,4093768.0
2006-11-22 15:16:00,2.17538,2.17553,2.17525,2.17553,5839476.0
2006-11-22 15:17:00,2.17558,2.17563,2.17532,2.1754,2678631.0
2006-11-22 15:18:00,2.17557,2.17576,2.17552,2.17576,12401690.0
2006-11-22 15:19:00,2.1759,2.17624,2.1759,2.17623,20395620.0
2006-11-22 15:20:00,2.17631,2.17682,2.17631,2.17677,15256864.0
2006-11-22 15:21:00,2.1769,2.17706,2.17687,2.17706,2286920.0
2006-11-22 15:22:00,2.17707,2.17718,2.17703,2.17717,11092117.0
2006-11-22 15:23:00,2.17725,2.17746,2.17722,2.17746,11527063.0
2006-11-22 15:24:00,2.17747,2.17776,2.17735,2.17776,6520538.0
2006-11-22 15:25:00,2.17774,2.17794,2.17774,2.17794,4084510.0
2006-11-22 15:26:00,2.17802,2.17802,2.17784,2.17787,12177111.0
2006-11-22 15:27:00,2.17786,2.17842,2.17786,2.17817,39718094.0
2006-11-22 15:28:00,2.17822,2.17847,2.17815,2.17819,3400590.0
2006-11-22 15:29:00,2.17817,2.17838,2.17809,2.1782,4487991.0
2006-11-22 15:30:00,2.17816,2.17816,2.17772,2.17772,2013413.0
2006-11-22 15:31:00,2.17773,2.17781,2.1777,2.17776,13392920.0
2006-11-22 15:32:00,2.17782,2.17791,2.17767,2.17767,5397765.0
2006-11-22 15:33:00,2.17751,2.17762,2.17695,2.17695,9132550.0
2006-11-22 15:34:00,2.17709,2.17739,2.17709,2.17739,9098149.0
2006-11-22 15:35:00,2.17739,2.17741,2.17724,2.17737,1956779.0
2006-11-22 15:36:00,2.17746,2.17747,2.17726,2.17726,20911504.0
2006-11-22 15:37:00,2.17736,2.17778,2.17736,2.17752,10778148.0
2006-11-22 15:38:00,2.17758,2.17772,2.17718,2.17772,13205157.0
2006-11-22 15:39:00,2.17772,2.17786,2.17772,2.17786,1643087.0
2006-11-22 15:40:00,2.17792,2.17837,2.17782,2.17833,13302389.0
2006-11-22 15:41:00,2.17821,2.17821,2.17797,2.17797,2626190.0
2006-11-22 15:42:00,2.17814,2.17816,2.17796,2.17799,4181373.0
2006-11-22 15:43:00,2.17803,2.17827,2.17785,2.17827,7469386.0
2006-11-22 15:44:00,2.17831,2.17839,2.17831,2.17839,7847082.0
2006-11-22 15:45:00,2.17828,2.17836,2.17802,2.17802,12771205.0
2006-11-22 15:46:00,2.17795,2.17795,2.17765,2.17785,3172249.0
2006-11-22 15:47:00,2.17798,2.17829,2.17798,2.17816,8114938.0
2006-11-22 15:48:00,2.17839,2.17863,2.17839,2.17859,19711447.0
2006-11-22 15:49:00,2.17858,2.17858,2.17802,2.17826,11916955.0
2006-11-22 15:50:00,2.17792,2.17835,2.17792,2.17806,9625132.0
2006-11-22 15:51:00,2.17804,2.17804,2.17779,2.17779,6537834.0
2006-11-22 15:52:00,2.17773,2.17796,2.17773,2.17796,2794811.0
2006-11-22 15:53:00,2.17798,2.17798,2.17774,2.17774,7514166.0
2006-11-22 15:54:00,2.17754,2.17754,2.17699,2.17699,1890189.0
2006-11-22 15:55:00,2.17679,2.17687,2.17661,2.17661,1616371.0
2006-11-22 15:56:00,2.17667,2.17684,2.17667,2.1768,4537452.0
2006-11-22 15:57:00,2.17707,2.17728,2.17699,2.17728,3813048.0
2006-11-22 15:58:00,2.17747,2.17792,2.17747,2.17792,2250404.0
2006-11-22 15:59:00,2.17796,2.17796,2.17783,2.17784,2051915.0
2006-11-22 16:00:00,2.17791,2.17802,2.17738,2.17802,4896315.0
2006-11-22 16:01:00,2.178,2.17803,2.17785,2.17803,5011278.0
2006-11-22 16:02:00,2.17812,2.17816,2.17801,2.17809,1393759.0
2006-11-22 16:03:00,2.17809,2.17813,2.1776,2.17788,17464952.0
2006-11-22 16:04:00,2.1774,2.17818,2.1774,2.17791,13137250.0
2006-11-22 16:05:00,2.17785,2.17792,2.17775,2.17792,1414282.0
2006-11-22 16:06:00,2.17809,2.17821,2.17801,2.17801,6391607.0
2006-11-22 16:07:00,2.17806,2.17806,2.17797,2.17805,3546632.0
2006-11-22 16:08:00,2.17814,2.1782,2.17807,2.17807,13719456.0
2006-11-22 16:09:00,2.17813,2.17831,2.17813,2.1782,2469227.0
2006-11-22 16:10:00,2.17827,2.17834,2.17816,2.17822,9532378.0
2006-11-22 16:11:00,2.17855,2.179,2.17855,2.179,13905566.0
2006-11-22 16:12:00,2.179,2.17907,2.17883,2.17905,1027902.0
2006-11-22 16:13:00,2.17911,2.17943,2.17911,2.17943,1101811.0
2006-11-22 16:14:00,2.17922,2.17931,2.17904,2.17904,1954579.0
2006-11-22 16:15:00,2.17901,2.17901,2.17882,2.17892,5210145.0
2006-11-22 16:16:00,2.17895,2.17905,2.17878,2.17878,6962893.0
2006-11-22 16:17:00,2.17928,2.17931,2.17919,2.17919,1890756.0
2006-11-22 16:18:00,2.17922,2.17929,2.17918,2.17928,6924344.0
2006-11-22 16:19:00,2.17929,2.17942,2.17919,2.17942,7157587.0
2006-11-22 16:20:00,2.17938,2.17938,2.17922,2.17926,3006039.0
2006-11-22 16:21:00,2.17929,2.17929,2.17909,2.17921,8826201.0
2006-11-22 16:22:00,2.17917,2.17917,2.17897,2.17897,6124939.0
2006-11-22 16:23:00,2.17887,2.17917,2.17887,2.17917,9398422.0
2006-11-22 16:24:00,2.17928,2.17949,2.17928,2.17942,1382537.0
2006-11-22 16:25:00,2.17942,2.1799,2.17942,2.1799,12588585.0
2006-11-22 16:26:00,2.18003,2.18003,2.17975,2.17975,6204872.0
2006-11-22 16:27:00,2.17984,2.17996,2.1798,2.17988,2702866.0
2006-11-22 16:28:00,2.18004,2.18009,2.17993,2.18009,5356529.0
2006-11-22 16:29:00,2.17997,2.17997,2.17949,2.17949,3488831.0
2006-11-22 16:30:00,2.17933,2.17933,2.17916,2.17916,8742876.0
2006-11-22 16:31:00,2.17912,2.17912,2.1789,2.1789,1523965.0
2006-11-22 16:32:00,2.17898,2.17901,2.17886,2.17888,3532444.0
2006-11-22 16:33:00,2.17898,2.17898,2.17871,2.17873,6006346.0
2006-11-22 16:34:00,2.17881,2.17891,2.1788,2.1788,7996443.0
2006-11-22 16:35:00,2.17898,2.17916,2.17898,2.17916,1541973.0
2006-11-22 16:36:00,2.17934,2.17939,2.17913,2.17934,5913551.0
2006-11-22 16:37:00,2.17939,2.17952,2.17929,2.17937,11527725.0
2006-11-22 16:38:00,2.17932,2.17933,2.1792,2.1792,2309976.0
2006-11-22 16:39:00,2.1791,2.17925,2.17893,2.17925,8202982.0
2006-11-22 16:40:00,2.17922,2.17984,2.17922,2.17984,14093324.0
2006-11-22 16:41:00,2.17985,2.17989,2.17941,2.17941,3392365.0
2006-11-22 16:42:00,2.17924,2.17924,2.17892,2.17897,22984237.0
2006-11-22 16:43:00,2.17898,2.17912,2.17894,2.17894,2511257.0
2006-11-22 16:44:00,2.17887,2.17926,2.17887,2.17926,4319743.0
2006-11-22 16:45:00,2.17931,2.17939,2.17922,2.17926,3890948.0
2006-11-22 16:46:00,2.17941,2.17943,2.17933,2.17937,4681374.0
2006-11-22 16:47:00,2.17939,2.17939,2.17907,2.17907,2540755.0
2006-11-22 16:48:00,2.17936,2.17979,2.17936,2.17962,7049934.0
2006-11-22 16:49:00,2.17984,2.17998,2.17983,2.17988,8239050.0
2006-11-22 16:50:00,2.17988,2.18051,2.17988,2.18051,1467571.0
2006-11-22 16:51:00,2.18058,2.18089,2.18021,2.18089,5016110.0
2006-11-22 16:52:00,2.18105,2.18118,2.18099,2.1811,4124138.0
2006-11-22 16:53:00,2.18116,2.18124,2.181,2.181,3587088.0
2006-11-22 16:54:00,2.18094,2.18094,2.18047,2.18047,5739798.0
2006-11-22 16:55:00,2.18043,2.18043,2.18012,2.18031,5929853.0
2006-11-22 16:56:00,2.18045,2.18045,2.18027,2.18028,6560723.0
2006-11-22 16:57:00,2.18015,2.18018,2.18001,2.18018,10373588.0
2006-11-22 16:58:00,2.18035,2.18035,2.17981,2.17996,19951848.0
2006-11-22 16:59:00,2.1801,2.18069,2.1801,2.18069,2984581.0
2006-11-22 17:00:00,2.18081,2.18106,2.18079,2.18096,3947092.0
2006-11-22 17:01:00,2.18091,2.18094,2.18066,2.18094,20479412.0
2006-11-22 17:02:00,2.18098,2.18111,2.18068,2.18068,7430728.0
2006-11-22 17:03:00,2.18076,2.18085,2.18065,2.18085,5861290.0
2006-11-22 17:04:00,2.18095,2.18114,2.18087,2.18114,10444765.0
2006-11-22 17:05:00,2.18115,2.18135,2.1811,2.18135,4158737.0
2006-11-22 17:06:00,2.18144,2.18182,2.18142,2.18176,13155895.0
2006-11-22 17:07:00,2.1816,2.18163,2.18131,2.18131,3014136.0
2006-11-22 17:08:00,2.1812,2.18123,2.1807,2.18092,6601073.0
2006-11-22 17:09:00,2.18087,2.18101,2.18072,2.18101,2596749.0
2006-11-22 17:10:00,2.18115,2.18124,2.18096,2.18124,3918341.0
2006-11-22 17:11:00,2.18115,2.18132,2.18111,2.18132,11134586.0
2006-11-22 17:12:00,2.18145,2.18162,2.18138,2.18162,4197499.0
2006-11-22 17:13:00,2.18182,2.18209,2.18182,2.18209,6247129.0
2006-11-22 17:14:00,2.18205,2.18205,2.18174,2.18199,2083889.0
2006-11-22 17:15:00,2.18203,2.18219,2.18191,2.18191,8429300.0
2006-11-22 17:16:00,2.18197,2.18197,2.18145,2.1818,3797950.0
2006-11-22 17:17:00,2.18174,2.18209,2.18161,2.18209,5725296.0
2006-11-22 17:18:00,2.18197,2.1822,2.1819,2.1819,3275049.0
2006-11-22 17:19:00,2.18187,2.18207,2.18183,2.18207,8527834.0
2006-11-22 17:20:00,2.1821,2.1821,2.18181,2.18202,1905924.0
2006-11-22 17:21:00,2.18201,2.18236,2.18201,2.18225,1564490.0
2006-11-22 17:22:00,2.18237,2.18259,2.18213,2.18259,17822330.0
2006-11-22 17:23:00,2.18269,2.18281,2.18257,2.18281,4916556.0
2006-11-22 17:24:00,2.18301,2.18324,2.18301,2.18315,11949314.0
2006-11-22 17:25:00,2.18309,2.18309,2.18279,2.18279,6715749.0
2006-11-22 17:26:00,2.18268,2.18268,2.18243,2.18251,11220568.0
2006-11-22 17:27:00,2.18221,2.18231,2.18162,2.18162,11187078.0
2006-11-22 17:28:00,2.18155,2.1816,2.18144,2.18144,2788879.0
2006-11-22 17:29:00,2.18136,2.18179,2.18136,2.18179,1571890.0
2006-11-22 17:30:00,2.18173,2.18205,2.18151,2.18198,5944373.0
2006-11-22 17:31:00,2.18187,2.18235,2.18185,2.18201,9236826.0
2006-11-22 17:32:00,2.18223,2.18301,2.18223,2.18301,9766431.0
2006-11-22 17:33:00,2.18305,2.18314,2.18297,2.18304,10258067.0
2006-11-22 17:34:00,2.18319,2.18322,2.18303,2.18322,9573067.0
2006-11-22 17:35:00,2.18336,2.18336,2.18309,2.18309,3475249.0
2006-11-22 17:36:00,2.18308,2.18311,2.18292,2.18301,7274938.0
2006-11-22 17:37:00,2.18301,2.18303,2.18267,2.18267,5063848.0
2006-11-22 17:38:00,2.18269,2.18272,2.1826,2.18265,4782846.0
2006-11-22 17:39:00,2.18276,2.18296,2.18276,2.18296,2864828.0
2006-11-22 17:40:00,2.18295,2.18302,2.18268,2.18268,7534116.0
2006-11-22 17:41:00,2.18285,2.18301,2.18285,2.18301,1327592.0
2006-11-22 17:42:00,2.18304,2.18317,2.18304,2.18317,4853346.0
2006-11-22 17:43:00,2.18318,2.18318,2.18271,2.18301,1787422.0
2006-11-22 17:44:00,2.18293,2.18293,2.18249,2.18265,4256898.0
2006-11-22 17:45:00,2.18252,2.18274,2.18252,2.18274,12732747.0
2006-11-22 17:46:00,2.18281,2.18301,2.18275,2.18289,3932193.0
2006-11-22 17:47:00,2.18283,2.18283,2.18255,2.18255,5294371.0
2006-11-22 17:48:00,2.18247,2.1825,2.18237,2.18237,3113868.0
2006-11-22 17:49:00,2.18242,2.18262,2.1823,2.18262,6514392.0
2006-11-22 17:50:00,2.18255,2.18272,2.18246,2.18272,13663085.0
2006-11-22 17:51:00,2.18286,2.18318,2.18286,2.18304,11991286.0
2006-11-22 17:52:00,2.18291,2.18291,2.1826,2.18261,3502488.0
2006-11-22 17:53:00,2.18224,2.1827,2.18224,2.18259,12477861.0
2006-11-22 17:54:00,2.18272,2.18316,2.18272,2.18316,1821915.0
2006-11-22 17:55:00,2.18319,2.18338,2.18319,2.18338,3565395.0
2006-11-22 17:56:00,2.18353,2.18353,2.1834,2.18343,3105202.0
2006-11-22 17:57:00,2.18338,2.1834,2.1831,2.18327,2966865.0
2006-11-22 17:58:00,2.18335,2.1838,2.18335,2.1838,2313843.0
2006-11-22 17:59:00,2.18379,2.18403,2.18375,2.18403,896763.0
2006-11-22 18:00:00,2.18416,2.18416,2.18371,2.18371,8670799.0
2006-11-22 18:01:00,2.18357,2.18358,2.18335,2.18358,1505771.0
2006-11-22 18:02:00,2.18353,2.18363,2.18339,2.18363,11565736.0
2006-11-22 18:03:00,2.18361,2.18377,2.18361,2.18375,1798291.0
2006-11-22 18:04:00,2.1838,2.18395,2.1838,2.18387,18816897.0
2006-11-22 18:05:00,2.18367,2.18367,2.18339,2.18344,1180369.0
2006-11-22 18:06:00,2.18337,2.18362,2.18337,2.18362,4831565.0
2006-11-22 18:07:00,2.18357,2.18374,2.18343,2.18374,11758664.0
2006-11-22 18:08:00,2.18383,2.18417,2.18381,2.18417,22176564.0
2006-11-22 18:09:00,2.18415,2.18415,2.18399,2.18399,14515145.0
2006-11-22 18:10:00,2.18387,2.184,2.18384,2.18384,5838206.0
2006-11-22 18:11:00,2.18385,2.18397,2.18375,2.18384,16035523.0
2006-11-22 18:12:00,2.18382,2.18404,2.18373,2.18404,4474640.0
2006-11-22 18:13:00,2.18402,2.18456,2.18402,2.18456,7205861.0
2006-11-22 18:14:00,2.18454,2.18469,2.18442,2.18469,4754954.0
2006-11-22 18:15:00,2.18468,2.18468,2.18451,2.18462,15453412.0
2006-11-22 18:16:00,2.1847,2.18476,2.18457,2.18457,40796314.0
2006-11-22 18:17:00,2.18463,2.18465,2.18411,2.18411,6654270.0
2006-11-22 18:18:00,2.18442,2.1845,2.18423,2.18439,3592118.0
2006-11-22 18:19:00,2.18438,2.18472,2.18438,2.18464,10150400.0
2006-11-22 18:20:00,2.18468,2.18471,2.18456,2.18471,18160327.0
2006-11-22 18:21:00,2.18471,2.18471,2.18461,2.18464,2175016.0
2006-11-22 18:22:00,2.18467,2.18467,2.18441,2.18449,3056417.0
2006-11-22 18:23:00,2.18446,2.18472,2.18444,2.18472,6494556.0
2006-11-22 18:24:00,2.18488,2.18496,2.18482,2.18493,1084844.0
2006-11-22 18:25:00,2.18479,2.18479,2.18434,2.18452,22301160.0
2006-11-22 18:26:00,2.1845,2.18466,2.18446,2.18462,4759297.0
2006-11-22 18:27:00,2.18477,2.1849,2.18477,2.18482,4914440.0
2006-11-22 18:28:00,2.18492,2.18508,2.1849,2.18494,20055714.0
2006-11-22 18:29:00,2.18485,2.185,2.1847,2.1847,3771219.0
2006-11-22 18:30:00,2.18465,2.18474,2.18457,2.1847,3960363.0
2006-11-22 18:31:00,2.18464,2.18487,2.18458,2.18487,2330073.0
2006-11-22 18:32:00,2.18486,2.1852,2.18486,2.1852,7675178.0
2006-11-22 18:33:00,2.18523,2.18567,2.18523,2.18567,2483477.0
2006-11-22 18:34:00,2.18573,2.18575,2.18546,2.18546,1125474.0
2006-11-22 18:35:00,2.18548,2.18548,2.1854,2.18547,10808069.0
2006-11-22 18:36:00,2.18553,2.18563,2.18541,2.18546,1245112.0
2006-11-22 18:37:00,2.18548,2.18561,2.18541,2.18561,2180206.0
2006-11-22 18:38:00,2.18537,2.18537,2.18495,2.18496,10089590.0
2006-11-22 18:39:00,2.18492,2.18503,2.18491,2.18491,2996311.0
2006-11-22 18:40:00,2.18486,2.18486,2.18454,2.18454,2313264.0
2006-11-22 18:41:00,2.18445,2.18468,2.18445,2.18454,5664071.0
2006-11-22 18:42:00,2.18427,2.1846,2.18427,2.1846,8293895.0
2006-11-22 18:43:00,2.18475,2.1849,2.18467,2.18472,923956.0
2006-11-22 18:44:00,2.18455,2.18455,2.18429,2.18429,14882886.0
2006-11-22 18:45:00,2.18424,2.18444,2.18424,2.18442,26372321.0
2006-11-22 18:46:00,2.18443,2.18443,2.18428,2.18434,7594706.0
2006-11-22 18:47:00,2.1843,2.1844,2.1842,2.1844,2713823.0
2006-11-22 18:48:00,2.18438,2.18456,2.18438,2.18445,8964996.0
2006-11-22 18:49:00,2.18445,2.18452,2.18445,2.18452,381866.0
2006-11-22 18:50:00,2.18453,2.18467,2.18453,2.18467,4880689.0
2006-11-22 18:51:00,2.18465,2.18468,2.18458,2.18458,13747248.0
2006-11-22 18:52:00,2.18457,2.18469,2.18454,2.18463,12873028.0
2006-11-22 18:53:00,2.18459,2.18468,2.18454,2.18466,12975544.0
2006-11-22 18:54:00,2.18474,2.18476,2.18471,2.18473,6774902.0
2006-11-22 18:55:00,2.18455,2.18461,2.18436,2.18436,3916003.0
2006-11-22 18:56:00,2.18432,2.18449,2.18432,2.18441,876654.0
2006-11-22 18:57:00,2.18435,2.18449,2.18435,2.18444,24110554.0
2006-11-22 18:58:00,2.18429,2.18444,2.18429,2.18438,4354892.0
2006-11-22 18:59:00,2.18447,2.18448,2.18434,2.18445,7616716.0
2006-11-22 19:00:00,2.18429,2.18453,2.18429,2.18453,2226476.0
2006-11-22 19:01:00,2.18449,2.18449,2.18428,2.18428,6766464.0
2006-11-22 19:02:00,2.18426,2.18432,2.18422,2.18425,6013509.0
2006-11-22 19:03:00,2.18438,2.18441,2.18427,2.18436,8215094.0
2006-11-22 19:04:00,2.18449,2.1848,2.18449,2.1848,366653.0
2006-11-22 19:05:00,2.18484,2.18494,2.18482,2.18493,14378361.0
2006-11-22 19:06:00,2.18498,2.18498,2.18475,2.18494,5471586.0
2006-11-22 19:07:00,2.18494,2.18495,2.18486,2.18486,8853025.0
2006-11-22 19:08:00,2.18483,2.185,2.18483,2.185,6765608.0
2006-11-22 19:09:00,2.18495,2.18497,2.18481,2.18481,9450311.0
2006-11-22 19:10:00,2.18499,2.18509,2.18497,2.18499,2694596.0
2006-11-22 19:11:00,2.1849,2.18517,2.18472,2.18506,7895424.0
2006-11-22 19:12:00,2.18518,2.18518,2.18496,2.18514,10624991.0
2006-11-22 19:13:00,2.18518,2.18518,2.185,2.18508,3908505.0
2006-11-22 19:14:00,2.1849,2.18497,2.1849,2.18493,926303.0
2006-11-22 19:15:00,2.18493,2.18493,2.1847,2.1847,10896455.0
2006-11-22 19:16:00,2.18459,2.18467,2.18446,2.18456,7907155.0
2006-11-22 19:17:00,2.18448,2.18448,2.18432,2.18436,4034937.0
2006-11-22 19:18:00,2.1843,2.1843,2.18411,2.18411,1205380.0
2006-11-22 19:19:00,2.18419,2.18419,2.18404,2.18404,2804615.0
2006-11-22 19:20:00,2.18402,2.18415,2.184,2.18415,4134950.0
2006-11-22 19:21:00,2.1841,2.1841,2.18395,2.18397,5222020.0
2006-11-22 19:22:00,2.18399,2.1841,2.18399,2.1841,7991814.0
2006-11-22 19:23:00,2.18414,2.18416,2.18398,2.18403,20750434.0
2006-11-22 19:24:00,2.18398,2.18404,2.18398,2.18404,199114.0
2006-11-22 19:25:00,2.18406,2.18411,2.184,2.18411,6623091.0
2006-11-22 19:26:00,2.18405,2.1843,2.18405,2.18409,1607751.0
2006-11-22 19:27:00,2.18427,2.18442,2.18427,2.18442,1649073.0
2006-11-22 19:28:00,2.1844,2.1844,2.18422,2.18422,10040854.0
2006-11-22 19:29:00,2.18412,2.18416,2.18406,2.18416,1899590.0
2006-11-22 19:30:00,2.18411,2.18432,2.18411,2.18432,17909690.0
2006-11-22 19:31:00,2.18429,2.18429,2.18368,2.18368,5639252.0
2006-11-22 19:32:00,2.18388,2.18388,2.18368,2.18368,14151397.0
2006-11-22 19:33:00,2.18379,2.18391,2.18368,2.18368,8372866.0
2006-11-22 19:34:00,2.18368,2.18382,2.18368,2.18382,1973024.0
2006-11-22 19:35:00,2.18376,2.18394,2.18376,2.18394,969287.0
2006-11-22 19:36:00,2.18407,2.18412,2.18407,2.18412,617261.0
2006-11-22 19:37:00,2.18415,2.18421,2.18406,2.18421,8292419.0
2006-11-22 19:38:00,2.18376,2.18413,2.18376,2.18409,12897200.0
2006-11-22 19:39:00,2.18406,2.18407,2.18394,2.18407,4339008.0
2006-11-22 19:40:00,2.18427,2.18464,2.18427,2.1845,34176659.0
2006-11-22 19:41:00,2.18431,2.18431,2.18403,2.18417,2254570.0
2006-11-22 19:42:00,2.18427,2.18462,2.18427,2.18447,2964081.0
2006-11-22 19:43:00,2.18443,2.18443,2.18424,2.18424,3211913.0
2006-11-22 19:44:00,2.18424,2.18424,2.18395,2.18395,12305632.0
2006-11-22 19:45:00,2.18393,2.18393,2.1838,2.18382,1148636.0
2006-11-22 19:46:00,2.18384,2.18384,2.18343,2.18376,19824509.0
2006-11-22 19:47:00,2.18384,2.18384,2.18369,2.18375,3723010.0
2006-11-22 19:48:00,2.18363,2.18371,2.1834,2.1834,7004628.0
2006-11-22 19:49:00,2.18341,2.18348,2.18329,2.18348,8289142.0
2006-11-22 19:50:00,2.18345,2.18365,2.18345,2.18363,5422569.0
2006-11-22 19:51:00,2.18378,2.184,2.18378,2.184,356600.0
2006-11-22 19:52:00,2.18407,2.18409,2.18406,2.18406,10473003.0
2006-11-22 19:53:00,2.18412,2.1843,2.18366,2.18366,6012537.0
2006-11-22 19:54:00,2.18411,2.18412,2.18405,2.18412,1412443.0
2006-11-22 19:55:00,2.18419,2.18419,2.18391,2.18404,7563629.0
2006-11-22 19:56:00,2.18391,2.18391,2.1836,2.18378,14414988.0
2006-11-22 19:57:00,2.18386,2.18386,2.18376,2.18376,13393553.0
2006-11-22 19:58:00,2.18388,2.18388,2.18381,2.18381,114285.0
2006-11-22 19:59:00,2.18405,2.18442,2.18405,2.18442,2878866.0
2006-11-22 20:00:00,2.18443,2.18444,2.1843,2.18439,1343569.0
2006-11-22 20:01:00,2.18442,2.18442,2.18426,2.18438,9199244.0
2006-11-22 20:02:00,2.18442,2.18458,2.18441,2.18458,1795284.0
2006-11-22 20:03:00,2.18449,2.18455,2.18445,2.18452,10398504.0
2006-11-22 20:04:00,2.18458,2.18458,2.18439,2.18442,6510313.0
2006-11-22 20:05:00,2.18445,2.18445,2.18424,2.1843,11549348.0
2006-11-22 20:06:00,2.18422,2.18439,2.18414,2.18439,14690963.0
2006-11-22 20:07:00,2.18433,2.18433,2.18418,2.18418,1402001.0
2006-11-22 20:08:00,2.18415,2.18423,2.18415,2.18418,6560509.0
2006-11-22 20:09:00,2.1841,2.1841,2.18399,2.18401,9911277.0
2006-11-22 20:10:00,2.18396,2.18401,2.18383,2.18401,916858.0
2006-11-22 20:11:00,2.18393,2.18402,2.18383,2.18402,4145414.0
2006-11-22 20:12:00,2.18391,2.18392,2.18379,2.18389,2118029.0
2006-11-22 20:13:00,2.18379,2.18379,2.1834,2.1834,4242420.0
2006-11-22 20:14:00,2.1834,2.18381,2.1834,2.18381,3998974.0
2006-11-22 20:15:00,2.18376,2.18399,2.18247,2.18394,9891687.0
2006-11-22 20:16:00,2.18383,2.18383,2.18358,2.18358,975069.0
2006-11-22 20:17:00,2.18355,2.18374,2.18355,2.18374,615780.0
2006-11-22 20:18:00,2.18376,2.18382,2.18372,2.18382,5332750.0
2006-11-22 20:19:00,2.18376,2.18376,2.18351,2.18351,1966639.0
2006-11-22 20:20:00,2.18347,2.1835,2.18339,2.1835,8270554.0
2006-11-22 20:21:00,2.1835,2.18358,2.18337,2.18341,16129664.0
2006-11-22 20:22:00,2.18333,2.18339,2.18333,2.18339,688926.0
2006-11-22 20:23:00,2.1833,2.18358,2.1833,2.18358,3913098.0
2006-11-22 20:25:00,2.18361,2.18382,2.18361,2.18382,7364022.0
2006-11-22 20:26:00,2.18379,2.18379,2.18364,2.18368,2077885.0
2006-11-22 20:27:00,2.18365,2.18365,2.1833,2.18342,3625654.0
2006-11-22 20:28:00,2.18337,2.18343,2.18337,2.18342,4188776.0
2006-11-22 20:29:00,2.18332,2.18344,2.18326,2.18338,9736630.0
2006-11-22 20:30:00,2.18344,2.18345,2.18325,2.18336,12273420.0
2006-11-22 20:31:00,2.18323,2.18353,2.18323,2.18353,2742367.0
2006-11-22 20:32:00,2.18352,2.18365,2.18349,2.18365,1842844.0
2006-11-22 20:33:00,2.18354,2.18388,2.18347,2.18388,7686821.0
2006-11-22 20:34:00,2.18384,2.18384,2.18361,2.18361,2632136.0
2006-11-22 20:35:00,2.1835,2.18367,2.1835,2.18367,3952848.0
2006-11-22 20:36:00,2.18375,2.18393,2.18375,2.18389,2567604.0
2006-11-22 20:37:00,2.18405,2.18412,2.18405,2.18409,6933872.0
2006-11-22 20:38:00,2.18414,2.18414,2.18411,2.18411,58386.0
2006-11-22 20:39:00,2.18425,2.18425,2.18409,2.18424,1606076.0
2006-11-22 20:40:00,2.18431,2.18437,2.18424,2.18437,6973023.0
2006-11-22 20:41:00,2.18434,2.18434,2.18411,2.18411,2285292.0
2006-11-22 20:42:00,2.18417,2.18422,2.18407,2.18407,9648113.0
2006-11-22 20:43:00,2.18401,2.18427,2.18399,2.18427,3630608.0
2006-11-22 20:44:00,2.18423,2.18441,2.18402,2.18441,6371055.0
2006-11-22 20:45:00,2.18433,2.18468,2.18433,2.18468,2177167.0
2006-11-22 20:46:00,2.18454,2.18495,2.18454,2.18482,14226416.0
2006-11-22 20:47:00,2.18443,2.18478,2.18443,2.18478,3786826.0
2006-11-22 20:48:00,2.18473,2.18473,2.18429,2.18451,14760836.0
2006-11-22 20:49:00,2.18447,2.18449,2.18303,2.18427,4236666.0
2006-11-22 20:50:00,2.18417,2.18427,2.18411,2.18411,12188508.0
2006-11-22 20:51:00,2.18414,2.18429,2.18414,2.18429,4891628.0
2006-11-22 20:52:00,2.18427,2.18427,2.18404,2.18412,12455698.0
2006-11-22 20:53:00,2.18418,2.18418,2.1839,2.1839,2558118.0
2006-11-22 20:54:00,2.18385,2.18394,2.18385,2.18386,4451524.0
2006-11-22 20:55:00,2.18384,2.18384,2.18373,2.18373,5312918.0
2006-11-22 20:56:00,2.18372,2.18386,2.18372,2.18386,20721475.0
2006-11-22 20:57:00,2.18385,2.18385,2.1836,2.1836,9175994.0
2006-11-22 20:58:00,2.18375,2.18378,2.18361,2.18375,2818224.0
2006-11-22 20:59:00,2.18375,2.18375,2.1837,2.18372,640951.0
2006-11-22 21:00:00,2.18365,2.18395,2.18365,2.18395,3563227.0
2006-11-22 21:01:00,2.18373,2.18377,2.18348,2.18377,4503794.0
2006-11-22 21:02:00,2.18375,2.18375,2.18358,2.1837,5235212.0
2006-11-22 21:03:00,2.18373,2.18381,2.18373,2.18375,9798135.0
2006-11-22 21:04:00,2.18383,2.18393,2.1838,2.18391,4212207.0
2006-11-22 21:05:00,2.18392,2.18392,2.1837,2.18383,2460581.0
2006-11-22 21:06:00,2.18386,2.18418,2.18386,2.18406,2949621.0
2006-11-22 21:07:00,2.18378,2.18378,2.18375,2.18376,3101279.0
2006-11-22 21:09:00,2.18371,2.18377,2.18365,2.18377,3331104.0
2006-11-22 21:11:00,2.18374,2.18374,2.18366,2.18372,1075860.0
2006-11-22 21:12:00,2.18362,2.18366,2.18352,2.18352,6219866.0
2006-11-22 21:13:00,2.18354,2.18373,2.18352,2.18362,7936259.0
2006-11-22 21:16:00,2.18363,2.18376,2.18363,2.18376,1897040.0
2006-11-22 21:17:00,2.18386,2.18405,2.18386,2.18405,1556442.0
2006-11-22 21:18:00,2.18406,2.18417,2.18397,2.18397,549620.0
2006-11-22 21:19:00,2.18415,2.18419,2.18415,2.18419,335125.0
2006-11-22 21:20:00,2.1842,2.18444,2.1842,2.18444,3777440.0
2006-11-22 21:21:00,2.18447,2.18482,2.18447,2.18468,2779769.0
2006-11-22 21:22:00,2.18458,2.18461,2.18435,2.18445,4856605.0
2006-11-22 21:23:00,2.18431,2.18461,2.18429,2.18461,4908359.0
2006-11-22 21:24:00,2.18458,2.18458,2.18437,2.18437,1736507.0
2006-11-22 21:25:00,2.18416,2.18447,2.18416,2.18447,831701.0
2006-11-22 21:26:00,2.18462,2.18478,2.18462,2.18464,3502480.0
2006-11-22 21:27:00,2.18464,2.18464,2.18445,2.18445,7167694.0
2006-11-22 21:28:00,2.18443,2.18443,2.18403,2.18431,6599249.0
2006-11-22 21:29:00,2.18435,2.18457,2.18432,2.18457,3073543.0
2006-11-22 21:30:00,2.18455,2.18455,2.18437,2.18442,9938302.0
2006-11-22 21:31:00,2.18435,2.18461,2.18417,2.18461,9896082.0
2006-11-22 21:32:00,2.18455,2.18491,2.18455,2.18475,2342618.0
2006-11-22 21:33:00,2.18458,2.18458,2.18436,2.18441,8016933.0
2006-11-22 21:34:00,2.1845,2.18454,2.18445,2.18454,2209251.0
2006-11-22 21:35:00,2.18455,2.18455,2.18448,2.18448,3437272.0
2006-11-22 21:36:00,2.18426,2.18442,2.18426,2.1844,2441635.0
2006-11-22 21:37:00,2.18437,2.18445,2.18423,2.18423,2145525.0
2006-11-22 21:38:00,2.18434,2.18439,2.1843,2.1843,1963236.0
2006-11-22 21:39:00,2.18445,2.18445,2.18421,2.18421,4805062.0
2006-11-22 21:40:00,2.1843,2.1843,2.18413,2.18424,2166619.0
2006-11-22 21:41:00,2.18427,2.1844,2.18427,2.1844,257348.0
2006-11-22 21:42:00,2.18443,2.18456,2.18443,2.18456,1217770.0
2006-11-22 21:43:00,2.18456,2.18464,2.1844,2.1844,10458160.0
2006-11-22 21:44:00,2.18438,2.18443,2.18438,2.1844,22932405.0
2006-11-22 21:45:00,2.18437,2.18437,2.18395,2.18395,4112620.0
2006-11-22 21:46:00,2.18393,2.18397,2.18379,2.18397,10668949.0
2006-11-22 21:47:00,2.18402,2.18408,2.18389,2.18408,8326104.0
2006-11-22 21:48:00,2.18414,2.18437,2.1841,2.1841,12632914.0
2006-11-22 21:49:00,2.18403,2.18405,2.18403,2.18405,954840.0
2006-11-22 21:50:00,2.18403,2.18403,2.18387,2.18387,17156065.0
2006-11-22 21:51:00,2.18404,2.18404,2.18393,2.18393,1492084.0
2006-11-22 21:52:00,2.18375,2.18392,2.1837,2.18374,6085645.0
2006-11-22 21:54:00,2.1838,2.1838,2.18368,2.18371,4044285.0
2006-11-22 21:55:00,2.18368,2.18368,2.18355,2.18367,7441830.0
2006-11-22 21:57:00,2.18369,2.18373,2.18368,2.18373,896377.0
2006-11-22 21:58:00,2.18387,2.18387,2.18369,2.18369,8355826.0
2006-11-22 22:01:00,2.18366,2.18373,2.18351,2.18373,12272302.0
2006-11-22 22:02:00,2.1837,2.1837,2.1836,2.1836,5356605.0
2006-11-22 22:03:00,2.1836,2.1837,2.18358,2.18358,2848484.0
2006-11-22 22:04:00,2.18354,2.18354,2.18348,2.18348,5620201.0
2006-11-22 22:05:00,2.18348,2.18357,2.18341,2.18356,4235169.0
2006-11-22 22:06:00,2.18344,2.1836,2.1834,2.1836,3704979.0
2006-11-22 22:07:00,2.18358,2.18372,2.18326,2.18372,20078592.0
2006-11-22 22:08:00,2.18378,2.18398,2.18377,2.18386,2281855.0
2006-11-22 22:09:00,2.18391,2.18391,2.18354,2.18368,707248.0
2006-11-22 22:10:00,2.18363,2.18397,2.18363,2.1838,1257625.0
2006-11-22 22:11:00,2.18392,2.18392,2.18377,2.18377,727176.0
2006-11-22 22:12:00,2.18383,2.18387,2.18374,2.18383,6768009.0
2006-11-22 22:14:00,2.1838,2.18391,2.1838,2.18391,2986531.0
2006-11-22 22:15:00,2.18398,2.18414,2.18398,2.18408,1367035.0
2006-11-22 22:16:00,2.18424,2.18453,2.18412,2.18452,6835263.0
2006-11-22 22:17:00,2.18447,2.1845,2.18435,2.18435,807356.0
2006-11-22 22:18:00,2.18429,2.18429,2.18406,2.18406,10189962.0
2006-11-22 22:19:00,2.18413,2.18413,2.18378,2.18388,4382835.0
2006-11-22 22:20:00,2.18379,2.18379,2.18353,2.18355,8214148.0
2006-11-22 22:21:00,2.1835,2.1835,2.1833,2.1833,915050.0
2006-11-22 22:22:00,2.18315,2.18315,2.18272,2.18272,1128468.0
2006-11-22 22:23:00,2.18282,2.18291,2.18269,2.18291,5584622.0
2006-11-22 22:24:00,2.18286,2.18291,2.18257,2.18257,7519715.0
2006-11-22 22:25:00,2.18298,2.18336,2.18297,2.18336,10401062.0
2006-11-22 22:26:00,2.18318,2.18325,2.18318,2.18318,5746470.0
2006-11-22 22:27:00,2.18309,2.18309,2.18279,2.18294,9736198.0
2006-11-22 22:28:00,2.18291,2.18322,2.18289,2.1831,1770654.0
2006-11-22 22:29:00,2.18316,2.18334,2.18316,2.18325,1271307.0
2006-11-22 22:30:00,2.18326,2.18331,2.18308,2.18331,1631850.0
2006-11-22 22:31:00,2.18336,2.18336,2.18334,2.18334,1576952.0
2006-11-22 22:32:00,2.18327,2.18327,2.18303,2.18303,3447390.0
2006-11-22 22:33:00,2.18296,2.18296,2.18273,2.18282,7578538.0
2006-11-22 22:36:00,2.18268,2.18282,2.18263,2.18282,13437514.0
2006-11-22 22:37:00,2.18287,2.18289,2.18282,2.18289,3131985.0
2006-11-22 22:38:00,2.18279,2.18304,2.18279,2.18304,8559182.0
2006-11-22 22:39:00,2.18314,2.18326,2.18314,2.18326,6811847.0
2006-11-22 22:40:00,2.18328,2.18328,2.18304,2.18304,6673279.0
2006-11-22 22:41:00,2.18307,2.18307,2.18262,2.1827,14005600.0
2006-11-22 22:42:00,2.18265,2.18265,2.18252,2.18252,737772.0
2006-11-22 22:43:00,2.18243,2.18243,2.18235,2.18235,666311.0
2006-11-22 22:44:00,2.18223,2.1823,2.18204,2.1821,21241097.0
2006-11-22 22:45:00,2.18207,2.18207,2.1818,2.18185,2378616.0
2006-11-22 22:46:00,2.18171,2.18216,2.18171,2.18216,1025661.0
2006-11-22 22:47:00,2.18216,2.18238,2.18215,2.18238,3090377.0
2006-11-22 22:48:00,2.18241,2.18241,2.18222,2.18223,711509.0
2006-11-22 22:49:00,2.18217,2.18217,2.18167,2.18167,9195273.0
2006-11-22 22:50:00,2.18164,2.18164,2.18148,2.18148,1547440.0
2006-11-22 22:51:00,2.18154,2.18165,2.18154,2.18162,11034387.0
2006-11-22 22:52:00,2.18166,2.18172,2.18152,2.18167,22117272.0
2006-11-22 22:53:00,2.18172,2.18184,2.18164,2.18164,929573.0
2006-11-22 22:54:00,2.18164,2.18178,2.18164,2.18177,840149.0
2006-11-22 22:55:00,2.18181,2.18214,2.18181,2.18214,1012016.0
2006-11-22 22:56:00,2.18228,2.18234,2.18223,2.18223,2300351.0
2006-11-22 22:57:00,2.18231,2.18231,2.1823,2.1823,2117378.0
2006-11-22 22:58:00,2.18228,2.1824,2.18228,2.18233,3814427.0
2006-11-22 22:59:00,2.18256,2.18271,2.18249,2.18271,1001709.0
2006-11-22 23:00:00,2.18269,2.1827,2.18255,2.18255,8482705.0
2006-11-22 23:01:00,2.18271,2.18271,2.18245,2.18247,7052721.0
2006-11-22 23:02:00,2.18266,2.18266,2.18247,2.18247,823920.0
2006-11-22 23:03:00,2.18254,2.18256,2.18252,2.18255,1614846.0
2006-11-22 23:04:00,2.18256,2.18284,2.18229,2.1827,17021674.0
2006-11-22 23:05:00,2.18284,2.18288,2.1828,2.18287,2989318.0
2006-11-22 23:06:00,2.18296,2.18296,2.18276,2.1829,2085951.0
2006-11-22 23:07:00,2.18276,2.18276,2.18261,2.18269,2020945.0
2006-11-22 23:08:00,2.18252,2.18264,2.18252,2.18258,10758420.0
2006-11-22 23:09:00,2.18268,2.18276,2.18262,2.18262,4241440.0
2006-11-22 23:10:00,2.18252,2.18259,2.18252,2.18259,2691455.0
2006-11-22 23:11:00,2.18267,2.18272,2.18257,2.18257,4120703.0
2006-11-22 23:12:00,2.18241,2.1825,2.18216,2.18216,2355489.0
2006-11-22 23:13:00,2.18227,2.18263,2.18227,2.18263,4101864.0
2006-11-22 23:14:00,2.18277,2.18297,2.18277,2.18284,4864776.0
2006-11-22 23:15:00,2.1826,2.18273,2.1826,2.18273,5797975.0
2006-11-22 23:16:00,2.18279,2.18279,2.18276,2.18276,3075734.0
2006-11-22 23:17:00,2.18283,2.18308,2.18283,2.18308,22218801.0
2006-11-22 23:18:00,2.18317,2.18333,2.18317,2.18324,9634227.0
2006-11-22 23:19:00,2.18316,2.18318,2.18274,2.18316,11543023.0
2006-11-22 23:20:00,2.18311,2.18321,2.18307,2.18321,4591742.0
2006-11-22 23:21:00,2.1832,2.18325,2.18317,2.18317,5138618.0
2006-11-22 23:22:00,2.18313,2.18334,2.18301,2.18334,2416762.0
2006-11-22 23:23:00,2.18346,2.18371,2.18346,2.18371,2615573.0
2006-11-22 23:25:00,2.18372,2.18395,2.18372,2.18395,6524945.0
2006-11-22 23:26:00,2.18393,2.184,2.18378,2.18378,3808862.0
2006-11-22 23:27:00,2.18374,2.18387,2.18372,2.18387,11867174.0
2006-11-22 23:28:00,2.18385,2.18385,2.18359,2.18365,2067738.0
2006-11-22 23:29:00,2.18378,2.18389,2.18378,2.18383,11730721.0
2006-11-22 23:30:00,2.18406,2.18406,2.18404,2.18404,331887.0
2006-11-22 23:31:00,2.18407,2.18422,2.18407,2.18422,2137587.0
2006-11-22 23:32:00,2.18427,2.18435,2.18427,2.18431,1648141.0
2006-11-22 23:33:00,2.18433,2.18441,2.18427,2.18435,2896669.0
2006-11-22 23:34:00,2.18437,2.18445,2.18437,2.18445,1450437.0
2006-11-22 23:35:00,2.18438,2.18438,2.1841,2.1841,6450776.0
2006-11-22 23:36:00,2.18402,2.18412,2.1836,2.1836,11308007.0
2006-11-22 23:37:00,2.18399,2.18411,2.18373,2.18407,14361896.0
2006-11-22 23:38:00,2.18382,2.18404,2.18382,2.184,13407612.0
2006-11-22 23:39:00,2.18386,2.18395,2.18378,2.18378,8053340.0
2006-11-22 23:40:00,2.18392,2.18392,2.1839,2.1839,406059.0
2006-11-22 23:41:00,2.18373,2.18377,2.1835,2.18355,11897257.0
2006-11-22 23:42:00,2.18341,2.18341,2.18334,2.18334,1279525.0
2006-11-22 23:43:00,2.18337,2.18368,2.18337,2.18368,5763437.0
2006-11-22 23:44:00,2.18375,2.18402,2.18375,2.18402,444451.0
2006-11-22 23:45:00,2.1841,2.18442,2.18402,2.18402,18262188.0
2006-11-22 23:46:00,2.18434,2.18472,2.18434,2.18472,9087855.0
2006-11-22 23:47:00,2.18468,2.18483,2.18468,2.18477,13481129.0
2006-11-22 23:48:00,2.18487,2.18491,2.18457,2.18491,6529174.0
2006-11-22 23:49:00,2.18489,2.18504,2.18479,2.18504,8260833.0
2006-11-22 23:50:00,2.18503,2.18519,2.18503,2.18519,7556700.0
2006-11-22 23:51:00,2.18512,2.18512,2.18471,2.18494,7782677.0
2006-11-22 23:52:00,2.18495,2.18506,2.18495,2.18505,5839307.0
2006-11-22 23:53:00,2.1848,2.18487,2.18466,2.18466,4410485.0
2006-11-22 23:54:00,2.18462,2.18473,2.18462,2.18473,4297964.0
2006-11-22 23:55:00,2.1849,2.18501,2.18482,2.18501,4415905.0
2006-11-22 23:56:00,2.18498,2.18498,2.18475,2.18475,15360642.0
2006-11-22 23:57:00,2.18463,2.18469,2.18451,2.18456,2879572.0
2006-11-22 23:58:00,2.18455,2.18458,2.18447,2.18458,1001590.0
2006-11-22 23:59:00,2.1846,2.18463,2.18436,2.18436,2426040.0
2006-11-23 00:00:00,2.18422,2.18422,2.18367,2.18404,5434090.0
2006-11-23 00:01:00,2.1842,2.18452,2.1842,2.18448,3950058.0
2006-11-23 00:02:00,2.18447,2.18461,2.18436,2.18461,2049054.0
2006-11-23 00:03:00,2.18467,2.18477,2.18467,2.18468,1650231.0
2006-11-23 00:04:00,2.18453,2.18471,2.18453,2.18471,4683584.0
2006-11-23 00:05:00,2.18476,2.18476,2.18452,2.18452,6088528.0
2006-11-23 00:06:00,2.18451,2.18467,2.18444,2.18444,6701968.0
2006-11-23 00:07:00,2.18457,2.18482,2.18457,2.1848,5543598.0
2006-11-23 00:08:00,2.18486,2.18486,2.18474,2.18474,547635.0
2006-11-23 00:09:00,2.18483,2.18483,2.18467,2.18472,7081644.0
2006-11-23 00:10:00,2.18487,2.18531,2.18487,2.18499,4848542.0
2006-11-23 00:11:00,2.1854,2.18543,2.1854,2.18543,3112113.0
2006-11-23 00:12:00,2.18549,2.18577,2.18537,2.18577,6043370.0
2006-11-23 00:13:00,2.18591,2.18591,2.18577,2.18577,705002.0
2006-11-23 00:14:00,2.1858,2.1858,2.18553,2.18573,826779.0
2006-11-23 00:15:00,2.18574,2.18581,2.18557,2.18557,5147299.0
2006-11-23 00:16:00,2.18568,2.18575,2.18568,2.18575,190019.0
2006-11-23 00:17:00,2.18574,2.1865,2.18574,2.1865,1087273.0
2006-11-23 00:18:00,2.1865,2.1868,2.1865,2.18671,6001982.0
2006-11-23 00:19:00,2.18668,2.18675,2.18653,2.18663,1302007.0
2006-11-23 00:20:00,2.18655,2.18655,2.18644,2.18654,1549914.0
2006-11-23 00:21:00,2.18652,2.18652,2.18629,2.1863,206362.0
2006-11-23 00:22:00,2.18649,2.18655,2.18638,2.18655,3126633.0
2006-11-23 00:23:00,2.18665,2.18686,2.18665,2.18686,3210591.0
2006-11-23 00:24:00,2.18676,2.18697,2.18676,2.18697,3184593.0
2006-11-23 00:26:00,2.187,2.18701,2.18698,2.18701,5351537.0
2006-11-23 00:27:00,2.187,2.187,2.18697,2.18697,97411.0
2006-11-23 00:28:00,2.18708,2.18708,2.18685,2.18685,13673630.0
2006-11-23 00:29:00,2.18676,2.18684,2.18671,2.18671,3499903.0
2006-11-23 00:30:00,2.18668,2.18668,2.18649,2.18657,275377.0
2006-11-23 00:31:00,2.18653,2.18655,2.1862,2.18647,15499833.0
2006-11-23 00:33:00,2.18655,2.18669,2.18655,2.18669,1965133.0
2006-11-23 00:34:00,2.18675,2.18688,2.18675,2.18682,12738576.0
2006-11-23 00:35:00,2.1868,2.1868,2.18658,2.18672,2705170.0
2006-11-23 00:36:00,2.18661,2.18672,2.18661,2.18664,8126383.0
2006-11-23 00:37:00,2.1867,2.18677,2.1867,2.18677,373511.0
2006-11-23 00:38:00,2.18676,2.18701,2.18672,2.18691,17583634.0
2006-11-23 00:39:00,2.187,2.18728,2.18694,2.18728,4666750.0
2006-11-23 00:40:00,2.18725,2.18734,2.18721,2.18734,1105343.0
2006-11-23 00:41:00,2.18742,2.18755,2.18739,2.18751,14462685.0
2006-11-23 00:42:00,2.18764,2.18764,2.18754,2.18757,395113.0
2006-11-23 00:43:00,2.1875,2.1875,2.18733,2.18733,2036421.0
2006-11-23 00:44:00,2.1873,2.1873,2.18709,2.1871,9162701.0
2006-11-23 00:45:00,2.18707,2.18708,2.18694,2.18703,1405919.0
2006-11-23 00:46:00,2.18696,2.18696,2.18683,2.18685,8168393.0
2006-11-23 00:47:00,2.18683,2.18683,2.18651,2.18656,16835672.0
2006-11-23 00:48:00,2.18655,2.18655,2.18645,2.18646,4319281.0
2006-11-23 00:49:00,2.18643,2.18643,2.18622,2.18622,3817356.0
2006-11-23 00:50:00,2.18613,2.18613,2.18597,2.18603,12765492.0
2006-11-23 00:51:00,2.18579,2.18611,2.18579,2.18611,4879051.0
2006-11-23 00:52:00,2.18608,2.18609,2.18599,2.18599,3562976.0
2006-11-23 00:53:00,2.18594,2.186,2.18592,2.18592,4732625.0
2006-11-23 00:54:00,2.18604,2.18604,2.18586,2.18586,440304.0
2006-11-23 00:56:00,2.18591,2.18608,2.1858,2.18608,1901795.0
2006-11-23 00:57:00,2.18616,2.18638,2.18616,2.18638,910403.0
2006-11-23 00:59:00,2.18639,2.18659,2.18612,2.18659,38776573.0
2006-11-23 01:00:00,2.18659,2.18662,2.18645,2.18656,4665177.0
2006-11-23 01:01:00,2.18627,2.18635,2.18627,2.18627,4747667.0
2006-11-23 01:02:00,2.18625,2.18629,2.18612,2.18629,6887471.0
2006-11-23 01:03:00,2.18634,2.1865,2.18628,2.1865,223135.0
2006-11-23 01:04:00,2.18629,2.18629,2.18608,2.18608,1153792.0
2006-11-23 01:05:00,2.18605,2.18605,2.18595,2.18595,20391880.0
2006-11-23 01:06:00,2.18585,2.18602,2.18574,2.18574,12342727.0
2006-11-23 01:07:00,2.1859,2.18597,2.18586,2.18586,4925305.0
2006-11-23 01:08:00,2.18576,2.18578,2.18557,2.18557,1399375.0
2006-11-23 01:09:00,2.18563,2.18582,2.18558,2.18558,10999153.0
2006-11-23 01:10:00,2.18561,2.18561,2.18529,2.18529,438288.0
2006-11-23 01:11:00,2.18538,2.18548,2.18538,2.18548,1602028.0
2006-11-23 01:12:00,2.18551,2.18572,2.18544,2.1856,2851275.0
2006-11-23 01:13:00,2.18587,2.18587,2.18555,2.18563,7087490.0
2006-11-23 01:14:00,2.1855,2.18557,2.18541,2.18541,3164232.0
2006-11-23 01:15:00,2.18551,2.18568,2.18547,2.18568,4778987.0
2006-11-23 01:16:00,2.18569,2.186,2.18569,2.18585,4927559.0
2006-11-23 01:17:00,2.18593,2.18593,2.18587,2.18587,2069453.0
2006-11-23 01:18:00,2.18588,2.18593,2.18584,2.18593,2663636.0
2006-11-23 01:20:00,2.18591,2.18597,2.18585,2.18585,12726094.0
2006-11-23 01:21:00,2.18574,2.18579,2.18553,2.18579,2059967.0
2006-11-23 01:22:00,2.18583,2.18608,2.18576,2.18576,9133692.0
2006-11-23 01:24:00,2.18615,2.18629,2.18615,2.18629,11478910.0
2006-11-23 01:25:00,2.18623,2.18623,2.18593,2.18604,4146710.0
2006-11-23 01:26:00,2.18603,2.18605,2.186,2.18602,2844424.0
2006-11-23 01:27:00,2.18581,2.18605,2.18581,2.18586,3670077.0
2006-11-23 01:28:00,2.18585,2.18585,2.18571,2.18578,5081390.0
2006-11-23 01:29:00,2.18579,2.18589,2.18579,2.18589,6339483.0
2006-11-23 01:31:00,2.18578,2.18583,2.18533,2.18583,14234355.0
2006-11-23 01:32:00,2.18582,2.18586,2.18578,2.18586,4368558.0
2006-11-23 01:33:00,2.18585,2.18599,2.18583,2.18589,10164751.0
2006-11-23 01:34:00,2.1859,2.1859,2.18585,2.18585,412174.0
2006-11-23 01:36:00,2.18582,2.18602,2.18582,2.18602,308064.0
2006-11-23 01:37:00,2.18597,2.18633,2.18597,2.1863,3734200.0
2006-11-23 01:38:00,2.18629,2.18629,2.18615,2.18616,714558.0
2006-11-23 01:39:00,2.18618,2.18618,2.18582,2.18582,17938648.0
2006-11-23 01:40:00,2.18583,2.18587,2.18568,2.18586,4155140.0
2006-11-23 01:41:00,2.18588,2.18588,2.18573,2.18581,3652079.0
2006-11-23 01:42:00,2.18562,2.18575,2.18547,2.18547,1567563.0
2006-11-23 01:43:00,2.18557,2.18562,2.18557,2.18562,1368515.0
2006-11-23 01:44:00,2.18561,2.18564,2.18552,2.18562,3072093.0
2006-11-23 01:45:00,2.18552,2.18552,2.18541,2.18542,1951048.0
2006-11-23 01:46:00,2.1855,2.18554,2.18544,2.1855,11787470.0
2006-11-23 01:47:00,2.18557,2.18567,2.18557,2.18567,2051544.0
2006-11-23 01:48:00,2.18575,2.18595,2.18575,2.18595,3320867.0
2006-11-23 01:49:00,2.18577,2.18577,2.18574,2.18577,1037380.0
2006-11-23 01:50:00,2.18573,2.18573,2.18548,2.18548,7486524.0
2006-11-23 01:52:00,2.18559,2.18569,2.18559,2.18569,191189.0
2006-11-23 01:54:00,2.18573,2.18573,2.18563,2.18571,1309257.0
2006-11-23 01:55:00,2.18573,2.18573,2.18557,2.18557,385482.0
2006-11-23 01:56:00,2.18562,2.18582,2.18562,2.1857,636277.0
2006-11-23 01:58:00,2.1857,2.1857,2.18548,2.18556,4799036.0
2006-11-23 01:59:00,2.18571,2.18571,2.18556,2.18556,2188539.0
2006-11-23 02:00:00,2.18543,2.18561,2.18543,2.18561,2215794.0
2006-11-23 02:01:00,2.18545,2.1856,2.18545,2.1856,4959732.0
2006-11-23 02:02:00,2.18556,2.18557,2.1851,2.18557,15221349.0
2006-11-23 02:03:00,2.18561,2.18575,2.1856,2.18575,4431902.0
2006-11-23 02:05:00,2.18587,2.18587,2.18544,2.18544,1230040.0
2006-11-23 02:06:00,2.1854,2.18543,2.1851,2.18543,7340026.0
2006-11-23 02:07:00,2.18541,2.18553,2.18509,2.18553,15245730.0
2006-11-23 02:08:00,2.18575,2.18575,2.18536,2.18536,15831248.0
2006-11-23 02:09:00,2.18524,2.18541,2.18521,2.18541,7384616.0
2006-11-23 02:11:00,2.18539,2.18545,2.18528,2.18545,10470503.0
2006-11-23 02:14:00,2.1855,2.18567,2.1855,2.18567,3911370.0
2006-11-23 02:15:00,2.18571,2.18592,2.1857,2.18588,7431153.0
2006-11-23 02:16:00,2.18593,2.18615,2.18593,2.18609,9524547.0
2006-11-23 02:17:00,2.1859,2.18599,2.18571,2.18571,1734412.0
2006-11-23 02:18:00,2.18582,2.18582,2.18563,2.18565,3761539.0
2006-11-23 02:19:00,2.1856,2.1856,2.1853,2.18542,4328270.0
2006-11-23 02:20:00,2.18538,2.18538,2.18507,2.18511,17063299.0
2006-11-23 02:21:00,2.18503,2.18503,2.1848,2.1848,781965.0
2006-11-23 02:22:00,2.18486,2.18506,2.18486,2.18501,7364440.0
2006-11-23 02:23:00,2.18517,2.1853,2.18512,2.18515,2161517.0
2006-11-23 02:24:00,2.18518,2.18518,2.18498,2.18509,1884159.0
2006-11-23 02:25:00,2.18485,2.18512,2.18485,2.18485,2215264.0
2006-11-23 02:26:00,2.18479,2.18479,2.18449,2.18451,10416840.0
2006-11-23 02:27:00,2.18458,2.18479,2.18458,2.18479,1870253.0
2006-11-23 02:28:00,2.18475,2.18475,2.1847,2.1847,2606333.0
2006-11-23 02:29:00,2.18445,2.18484,2.18445,2.18484,3392841.0
2006-11-23 02:30:00,2.18484,2.18484,2.1847,2.1847,6775123.0
2006-11-23 02:31:00,2.18472,2.18472,2.18463,2.18463,700072.0
2006-11-23 02:32:00,2.18458,2.18458,2.18425,2.18425,3410535.0
2006-11-23 02:33:00,2.18442,2.18442,2.18423,2.18423,3109342.0
2006-11-23 02:34:00,2.18421,2.18421,2.1839,2.18402,3978423.0
2006-11-23 02:35:00,2.18401,2.18401,2.18382,2.18382,6584264.0
2006-11-23 02:36:00,2.18381,2.18399,2.18381,2.18399,8497694.0
2006-11-23 02:37:00,2.18367,2.18414,2.18367,2.18414,10060240.0
2006-11-23 02:38:00,2.18418,2.18441,2.1838,2.18441,9880102.0
2006-11-23 02:39:00,2.18431,2.18431,2.18389,2.18389,11628375.0
2006-11-23 02:40:00,2.18398,2.18412,2.18395,2.18395,10487994.0
2006-11-23 02:41:00,2.18412,2.1844,2.18412,2.1844,2582293.0
2006-11-23 02:42:00,2.18439,2.18452,2.18439,2.18452,10174777.0
2006-11-23 02:43:00,2.18458,2.18476,2.18456,2.18476,7015098.0
2006-11-23 02:44:00,2.1847,2.1847,2.18439,2.18448,5036875.0
2006-11-23 02:45:00,2.1844,2.18458,2.18438,2.18438,3174072.0
2006-11-23 02:46:00,2.18443,2.18443,2.1843,2.18437,6786184.0
2006-11-23 02:47:00,2.1843,2.18463,2.1843,2.18463,2804712.0
2006-11-23 02:48:00,2.18454,2.18476,2.18454,2.18476,493812.0
2006-11-23 02:49:00,2.18456,2.18488,2.18456,2.18488,475676.0
2006-11-23 02:50:00,2.18494,2.18516,2.1849,2.18516,459657.0
2006-11-23 02:51:00,2.18506,2.18506,2.18497,2.18504,1282066.0
2006-11-23 02:52:00,2.18498,2.18498,2.18482,2.18482,5180713.0
2006-11-23 02:53:00,2.1846,2.1846,2.18454,2.18459,11552535.0
2006-11-23 02:54:00,2.18458,2.1846,2.18458,2.1846,22354616.0
2006-11-23 02:55:00,2.18459,2.18459,2.18441,2.18441,1210442.0
2006-11-23 02:56:00,2.18446,2.18457,2.1844,2.18455,1210725.0
2006-11-23 02:57:00,2.18456,2.18463,2.18453,2.18463,7500239.0
2006-11-23 02:58:00,2.18463,2.18467,2.18447,2.18447,4364066.0
2006-11-23 02:59:00,2.18461,2.18474,2.18461,2.18472,856486.0
2006-11-23 03:00:00,2.18481,2.18484,2.18433,2.18484,17422080.0
2006-11-23 03:01:00,2.18487,2.18499,2.18475,2.18499,6925047.0
2006-11-23 03:02:00,2.18505,2.18505,2.185,2.18505,974319.0
2006-11-23 03:03:00,2.18491,2.185,2.18464,2.185,2018462.0
2006-11-23 03:05:00,2.18503,2.18513,2.18502,2.18513,13080748.0
2006-11-23 03:07:00,2.18527,2.18527,2.1851,2.18513,3292955.0
2006-11-23 03:08:00,2.18526,2.18531,2.18506,2.18524,4983200.0
2006-11-23 03:09:00,2.18532,2.18532,2.18501,2.18501,13529933.0
2006-11-23 03:10:00,2.185,2.18516,2.185,2.18516,2336243.0
2006-11-23 03:11:00,2.18531,2.18557,2.18531,2.18549,4114383.0
2006-11-23 03:12:00,2.18546,2.18556,2.18529,2.18556,16087600.0
2006-11-23 03:13:00,2.18546,2.18571,2.18546,2.18571,1675541.0
2006-11-23 03:14:00,2.18573,2.18588,2.18573,2.18586,320838.0
2006-11-23 03:15:00,2.18578,2.18578,2.18543,2.18552,9560413.0
2006-11-23 03:16:00,2.18555,2.18559,2.18547,2.18559,2357738.0
2006-11-23 03:17:00,2.18561,2.18561,2.18542,2.18552,333022.0
2006-11-23 03:18:00,2.18543,2.18555,2.18543,2.18549,10718254.0
2006-11-23 03:20:00,2.18543,2.18543,2.18518,2.18527,4613910.0
2006-11-23 03:21:00,2.18522,2.18522,2.18507,2.18507,697161.0
2006-11-23 03:22:00,2.18521,2.18521,2.18521,2.18521,341574.0
2006-11-23 03:23:00,2.18523,2.18523,2.18502,2.18502,8541502.0
2006-11-23 03:24:00,2.18519,2.1852,2.18508,2.1852,2789699.0
2006-11-23 03:25:00,2.1852,2.1852,2.185,2.18507,9158296.0
2006-11-23 03:27:00,2.1851,2.18527,2.1851,2.18527,8585553.0
2006-11-23 03:28:00,2.18528,2.18528,2.18509,2.18518,14578472.0
2006-11-23 03:29:00,2.18526,2.18548,2.18526,2.18545,4162143.0
2006-11-23 03:30:00,2.18545,2.18545,2.18509,2.18509,3655252.0
2006-11-23 03:31:00,2.18516,2.18537,2.18516,2.18537,12544615.0
2006-11-23 03:32:00,2.18543,2.18552,2.18541,2.18545,6503165.0
2006-11-23 03:33:00,2.18548,2.18559,2.18548,2.18559,9986800.0
2006-11-23 03:34:00,2.18559,2.18561,2.18541,2.18543,9012101.0
2006-11-23 03:35:00,2.18524,2.18531,2.18523,2.18523,3472081.0
2006-11-23 03:36:00,2.18538,2.18545,2.18522,2.18529,3490911.0
2006-11-23 03:38:00,2.18518,2.18545,2.18518,2.18545,199557.0
2006-11-23 03:39:00,2.18543,2.18543,2.18525,2.18525,1597025.0
2006-11-23 03:40:00,2.18535,2.18543,2.18526,2.1854,1360083.0
2006-11-23 03:41:00,2.18542,2.18542,2.18525,2.18527,5708560.0
2006-11-23 03:42:00,2.18543,2.18547,2.18532,2.18532,1123796.0
2006-11-23 03:43:00,2.18541,2.18542,2.18541,2.18542,187933.0
2006-11-23 03:44:00,2.18534,2.1855,2.18533,2.18533,4890081.0
2006-11-23 03:45:00,2.18529,2.18529,2.18518,2.18518,501106.0
2006-11-23 03:46:00,2.18537,2.18577,2.18537,2.18577,708901.0
2006-11-23 03:47:00,2.18577,2.18589,2.18566,2.18589,4028132.0
2006-11-23 03:49:00,2.18585,2.18585,2.18562,2.18568,1606514.0
2006-11-23 03:50:00,2.18571,2.18584,2.18571,2.18584,6920398.0
2006-11-23 03:52:00,2.18576,2.18576,2.1853,2.1853,5840897.0
2006-11-23 03:53:00,2.18527,2.18546,2.18521,2.18521,6897158.0
2006-11-23 03:54:00,2.18519,2.18528,2.18517,2.18521,6374085.0
2006-11-23 03:55:00,2.18523,2.18535,2.18523,2.18528,4876193.0
2006-11-23 03:56:00,2.18536,2.18546,2.18536,2.18546,1765897.0
2006-11-23 03:57:00,2.18546,2.18571,2.18546,2.18571,4218586.0
2006-11-23 03:58:00,2.18578,2.18578,2.18531,2.18546,3616276.0
2006-11-23 03:59:00,2.18543,2.18543,2.185,2.18524,5020873.0
2006-11-23 04:01:00,2.18536,2.18537,2.18534,2.18534,325993.0
2006-11-23 04:02:00,2.18528,2.18528,2.18524,2.18524,2292911.0
2006-11-23 04:03:00,2.18516,2.18516,2.18504,2.18504,15969065.0
2006-11-23 04:04:00,2.18506,2.18515,2.1849,2.18515,4796769.0
2006-11-23 04:05:00,2.18511,2.18514,2.18506,2.18506,430664.0
2006-11-23 04:06:00,2.18489,2.18503,2.18487,2.18487,4368547.0
2006-11-23 04:07:00,2.18503,2.18509,2.18503,2.18507,3741382.0
2006-11-23 04:08:00,2.18508,2.18508,2.1849,2.18496,7134179.0
2006-11-23 04:09:00,2.18495,2.18503,2.18489,2.18503,9384668.0
2006-11-23 04:10:00,2.18514,2.18523,2.18507,2.18517,8940295.0
2006-11-23 04:11:00,2.18514,2.18514,2.18498,2.18505,6880780.0
2006-11-23 04:12:00,2.18499,2.18516,2.18499,2.18516,13617303.0
2006-11-23 04:13:00,2.18529,2.18536,2.18519,2.18519,9929912.0
2006-11-23 04:14:00,2.18484,2.18521,2.18484,2.18521,3762554.0
2006-11-23 04:16:00,2.18515,2.18549,2.18515,2.18545,6359304.0
2006-11-23 04:17:00,2.1855,2.18573,2.18512,2.18573,10572724.0
2006-11-23 04:18:00,2.18563,2.18563,2.18523,2.18523,11018018.0
2006-11-23 04:19:00,2.18526,2.18526,2.18517,2.18517,428830.0
2006-11-23 04:20:00,2.18506,2.18526,2.18506,2.18519,8746024.0
2006-11-23 04:21:00,2.18526,2.18527,2.18522,2.18527,13473294.0
2006-11-23 04:23:00,2.18528,2.1855,2.18526,2.1855,1273753.0
2006-11-23 04:24:00,2.18527,2.18527,2.18509,2.18509,5889728.0
2006-11-23 04:25:00,2.18488,2.18504,2.18488,2.18504,1567023.0
2006-11-23 04:26:00,2.18507,2.18531,2.18507,2.18531,2415482.0
2006-11-23 04:27:00,2.18532,2.1855,2.18532,2.1855,13266970.0
2006-11-23 04:28:00,2.1853,2.1853,2.18515,2.18515,3521578.0
2006-11-23 04:30:00,2.18508,2.18517,2.18497,2.18497,11361474.0
2006-11-23 04:31:00,2.18466,2.18466,2.18455,2.18455,2290108.0
2006-11-23 04:32:00,2.18447,2.18447,2.18429,2.18432,10867375.0
2006-11-23 04:33:00,2.18434,2.18443,2.18428,2.18437,3750726.0
2006-11-23 04:34:00,2.18441,2.18449,2.18441,2.18448,6572266.0
2006-11-23 04:35:00,2.1845,2.18458,2.18439,2.18439,1244522.0
2006-11-23 04:36:00,2.18454,2.18457,2.18443,2.18457,2417573.0
2006-11-23 04:37:00,2.18452,2.18452,2.1843,2.18447,2632926.0
2006-11-23 04:39:00,2.18452,2.18467,2.18441,2.18467,360282.0
2006-11-23 04:40:00,2.1847,2.1847,2.1842,2.18435,11562679.0
2006-11-23 04:41:00,2.18434,2.18434,2.1843,2.18431,10257907.0
2006-11-23 04:42:00,2.18429,2.18433,2.18419,2.18419,23195324.0
2006-11-23 04:44:00,2.1842,2.18427,2.18411,2.18411,5699376.0
2006-11-23 04:45:00,2.1842,2.1842,2.18413,2.18413,4447592.0
2006-11-23 04:46:00,2.18409,2.18409,2.18399,2.18402,4156311.0
2006-11-23 04:47:00,2.18396,2.18424,2.18396,2.18408,2207373.0
2006-11-23 04:48:00,2.18418,2.18433,2.18416,2.18433,4190686.0
2006-11-23 04:49:00,2.18433,2.18465,2.18433,2.18465,4513263.0
2006-11-23 04:50:00,2.18459,2.18459,2.18428,2.18434,2934679.0
2006-11-23 04:51:00,2.18433,2.18452,2.18432,2.18452,10772423.0
2006-11-23 04:52:00,2.18463,2.18478,2.18461,2.18478,18681059.0
2006-11-23 04:53:00,2.18468,2.18468,2.18433,2.18442,2008620.0
2006-11-23 04:55:00,2.18429,2.18441,2.18402,2.18441,16730560.0
2006-11-23 04:56:00,2.18447,2.18447,2.18437,2.18438,1783374.0
2006-11-23 04:58:00,2.18426,2.18451,2.18426,2.18451,7562430.0
2006-11-23 04:59:00,2.18453,2.18462,2.1845,2.18462,282058.0
2006-11-23 05:00:00,2.18465,2.18478,2.18459,2.18478,1555578.0
2006-11-23 05:01:00,2.18486,2.18518,2.18486,2.18518,5208667.0
2006-11-23 05:03:00,2.18506,2.18508,2.18504,2.18504,2310055.0
2006-11-23 05:04:00,2.1851,2.18543,2.1851,2.1853,11273956.0
2006-11-23 05:05:00,2.18523,2.18523,2.18505,2.18505,893015.0
2006-11-23 05:06:00,2.18502,2.18502,2.18497,2.18497,367797.0
2006-11-23 05:07:00,2.18491,2.18492,2.18491,2.18492,462804.0
2006-11-23 05:08:00,2.18486,2.18486,2.18472,2.18472,12112391.0
2006-11-23 05:09:00,2.18464,2.18464,2.18453,2.18453,1680356.0
2006-11-23 05:10:00,2.18449,2.18449,2.18433,2.18435,8634059.0
2006-11-23 05:11:00,2.18426,2.18426,2.1841,2.1841,688245.0
2006-11-23 05:12:00,2.1841,2.1841,2.18371,2.18371,5210747.0
2006-11-23 05:13:00,2.18375,2.18377,2.18349,2.18349,1051744.0
2006-11-23 05:14:00,2.18359,2.18365,2.18341,2.18365,2190052.0
2006-11-23 05:15:00,2.18366,2.18391,2.18328,2.18391,10156140.0
2006-11-23 05:17:00,2.18384,2.18384,2.18355,2.18355,744023.0
2006-11-23 05:18:00,2.18352,2.18374,2.18337,2.18374,15133008.0
2006-11-23 05:19:00,2.18374,2.18374,2.18348,2.18348,6785926.0
2006-11-23 05:20:00,2.18338,2.18349,2.18338,2.18349,6702572.0
2006-11-23 05:21:00,2.18341,2.18346,2.1833,2.18336,9095836.0
2006-11-23 05:22:00,2.18346,2.18346,2.18335,2.1834,3096377.0
2006-11-23 05:23:00,2.18342,2.18352,2.18337,2.18337,13911908.0
2006-11-23 05:24:00,2.18344,2.18373,2.18344,2.18373,10759653.0
2006-11-23 05:25:00,2.18378,2.18386,2.1837,2.1837,1250405.0
2006-11-23 05:26:00,2.18378,2.18384,2.18369,2.18376,7410323.0
2006-11-23 05:28:00,2.18372,2.18372,2.1837,2.1837,848572.0
2006-11-23 05:29:00,2.1837,2.18381,2.18361,2.18374,1798777.0
2006-11-23 05:30:00,2.18377,2.18398,2.18377,2.18392,1119654.0
2006-11-23 05:31:00,2.18408,2.18408,2.18386,2.184,1799811.0
2006-11-23 05:32:00,2.18409,2.18418,2.18403,2.18418,9397875.0
2006-11-23 05:33:00,2.18418,2.18418,2.18388,2.18388,6333595.0
2006-11-23 05:34:00,2.18403,2.18407,2.18395,2.18398,7871154.0
2006-11-23 05:35:00,2.18354,2.18387,2.18354,2.18387,217656.0
2006-11-23 05:36:00,2.1839,2.18394,2.18379,2.18394,5091742.0
2006-11-23 05:37:00,2.18384,2.18393,2.18384,2.18391,1066706.0
2006-11-23 05:38:00,2.18396,2.18421,2.18396,2.18421,978873.0
2006-11-23 05:39:00,2.18427,2.18433,2.18425,2.1843,7467407.0
2006-11-23 05:40:00,2.18434,2.18437,2.1842,2.18431,4671536.0
2006-11-23 05:41:00,2.1842,2.18432,2.1842,2.18432,11160966.0
2006-11-23 05:42:00,2.18433,2.18433,2.18414,2.18422,3674221.0
2006-11-23 05:43:00,2.18432,2.18441,2.18414,2.18441,3039785.0
2006-11-23 05:45:00,2.18439,2.18439,2.18428,2.18428,1974357.0
2006-11-23 05:46:00,2.18425,2.18437,2.18418,2.18437,3067526.0
2006-11-23 05:47:00,2.18444,2.18459,2.18444,2.1845,6279466.0
2006-11-23 05:48:00,2.18442,2.18452,2.18442,2.18452,749743.0
2006-11-23 05:49:00,2.18431,2.18441,2.18429,2.18429,1244065.0
2006-11-23 05:50:00,2.18443,2.18443,2.18427,2.18436,748886.0
2006-11-23 05:51:00,2.18423,2.18439,2.1842,2.18439,2522449.0
2006-11-23 05:52:00,2.18445,2.18488,2.18437,2.18488,48804807.0
2006-11-23 05:54:00,2.18485,2.18485,2.18465,2.18478,4079732.0
2006-11-23 05:55:00,2.18468,2.18501,2.18468,2.18501,1724640.0
2006-11-23 05:56:00,2.18496,2.18506,2.18493,2.18497,1197642.0
2006-11-23 05:57:00,2.18501,2.18503,2.18483,2.18484,5680388.0
2006-11-23 05:58:00,2.18483,2.18483,2.18458,2.18462,11709092.0
2006-11-23 05:59:00,2.18451,2.18458,2.18425,2.18425,3126447.0
2006-11-23 06:00:00,2.18429,2.18449,2.18429,2.18447,1503999.0
2006-11-23 06:04:00,2.18447,2.18447,2.18419,2.18423,7960879.0
2006-11-23 06:05:00,2.18416,2.18452,2.18416,2.18452,13708960.0
2006-11-23 06:07:00,2.18443,2.18476,2.18443,2.18476,1824196.0
2006-11-23 06:08:00,2.18482,2.18504,2.18482,2.18501,1395174.0
2006-11-23 06:09:00,2.18483,2.18495,2.18466,2.18471,15891131.0
2006-11-23 06:10:00,2.18472,2.18501,2.18449,2.1849,15192445.0
2006-11-23 06:11:00,2.18488,2.18488,2.18465,2.18466,12962155.0
2006-11-23 06:12:00,2.1846,2.1846,2.18455,2.18457,5366026.0
2006-11-23 06:13:00,2.18452,2.18452,2.18397,2.18397,10944757.0
2006-11-23 06:14:00,2.18391,2.18415,2.18391,2.18415,3819651.0
2006-11-23 06:16:00,2.18401,2.18413,2.18401,2.18401,10288401.0
2006-11-23 06:17:00,2.18403,2.18416,2.18403,2.18416,1253880.0
2006-11-23 06:18:00,2.18411,2.18411,2.184,2.184,237867.0
2006-11-23 06:19:00,2.184,2.18421,2.18398,2.18421,2138179.0
2006-11-23 06:20:00,2.18419,2.18444,2.18419,2.1843,5237124.0
2006-11-23 06:21:00,2.18418,2.18442,2.18418,2.1843,2175573.0
2006-11-23 06:22:00,2.18418,2.18456,2.18418,2.18456,1992500.0
2006-11-23 06:23:00,2.18458,2.18466,2.18453,2.18458,2378138.0
2006-11-23 06:25:00,2.18468,2.18468,2.1846,2.1846,2325771.0
2006-11-23 06:26:00,2.1845,2.18475,2.1845,2.18471,8186392.0
2006-11-23 06:27:00,2.1847,2.1847,2.1844,2.18441,2342618.0
2006-11-23 06:28:00,2.18447,2.18462,2.18441,2.18462,9310454.0
2006-11-23 06:29:00,2.18452,2.18452,2.18436,2.18438,9531316.0
2006-11-23 06:30:00,2.18438,2.18444,2.18434,2.18434,2956468.0
2006-11-23 06:33:00,2.18437,2.18448,2.18435,2.18448,4201315.0
2006-11-23 06:36:00,2.18458,2.18465,2.18447,2.18465,4578694.0
2006-11-23 06:37:00,2.18459,2.18459,2.18431,2.18454,4660849.0
2006-11-23 06:38:00,2.18461,2.18461,2.18449,2.18453,8326842.0
2006-11-23 06:39:00,2.18451,2.18454,2.18441,2.18454,3469996.0
2006-11-23 06:40:00,2.1846,2.18472,2.18452,2.18469,10513450.0
2006-11-23 06:41:00,2.18448,2.18457,2.18433,2.18433,519148.0
2006-11-23 06:43:00,2.18444,2.18467,2.18444,2.18467,907123.0
2006-11-23 06:44:00,2.18456,2.18492,2.18456,2.18492,950896.0
2006-11-23 06:45:00,2.18493,2.18523,2.18493,2.18523,747562.0
2006-11-23 06:46:00,2.18512,2.18512,2.18496,2.185,7342270.0
2006-11-23 06:47:00,2.18505,2.18518,2.18494,2.18512,1597071.0
2006-11-23 06:48:00,2.18514,2.18551,2.18514,2.18551,1281464.0
2006-11-23 06:49:00,2.1854,2.18542,2.1852,2.1852,2891257.0
2006-11-23 06:50:00,2.1852,2.1852,2.18508,2.18508,2972981.0
2006-11-23 06:51:00,2.18503,2.18503,2.18473,2.18479,4915776.0
2006-11-23 06:54:00,2.18476,2.18485,2.18468,2.18485,2497290.0
2006-11-23 06:55:00,2.18486,2.18494,2.18478,2.18494,4313576.0
2006-11-23 06:56:00,2.18493,2.18493,2.18485,2.18485,10507384.0
2006-11-23 06:57:00,2.18485,2.18508,2.18485,2.18508,5392124.0
2006-11-23 06:58:00,2.18511,2.18535,2.18511,2.18535,3573560.0
2006-11-23 06:59:00,2.18534,2.18534,2.18513,2.18513,3457827.0
2006-11-23 07:00:00,2.18531,2.18544,2.1852,2.18544,1591527.0
2006-11-23 07:01:00,2.18541,2.18541,2.18495,2.18505,2670293.0
2006-11-23 07:02:00,2.1849,2.18505,2.1849,2.18505,8781694.0
2006-11-23 07:03:00,2.18493,2.18518,2.18493,2.18507,9516422.0
2006-11-23 07:04:00,2.18524,2.18535,2.18524,2.18533,8011363.0
2006-11-23 07:05:00,2.18538,2.18553,2.18538,2.18553,7884384.0
2006-11-23 07:06:00,2.18561,2.18573,2.18561,2.18573,1909002.0
2006-11-23 07:07:00,2.18555,2.18563,2.18529,2.1854,11933030.0
2006-11-23 07:08:00,2.18541,2.18541,2.18526,2.18526,4994515.0
2006-11-23 07:09:00,2.18519,2.18519,2.18481,2.1849,12556409.0
2006-11-23 07:10:00,2.18482,2.18499,2.1835,2.18494,4532164.0
2006-11-23 07:11:00,2.18504,2.18519,2.18502,2.18519,2584660.0
2006-11-23 07:13:00,2.18523,2.18523,2.18492,2.18492,2212078.0
2006-11-23 07:14:00,2.18507,2.18512,2.18484,2.18484,13614668.0
2006-11-23 07:15:00,2.18498,2.18515,2.18491,2.18515,6420491.0
2006-11-23 07:16:00,2.18515,2.18515,2.18481,2.18481,3463992.0
2006-11-23 07:17:00,2.18474,2.18474,2.18446,2.18446,9591522.0
2006-11-23 07:18:00,2.18432,2.18455,2.1843,2.18455,2493226.0
2006-11-23 07:19:00,2.18458,2.18477,2.18451,2.18477,7652570.0
2006-11-23 07:20:00,2.18472,2.18477,2.18459,2.18477,1464596.0
2006-11-23 07:22:00,2.18469,2.18469,2.18458,2.18458,6422036.0
2006-11-23 07:23:00,2.18449,2.18467,2.18449,2.18467,2463165.0
2006-11-23 07:28:00,2.18468,2.18475,2.18462,2.18462,2558417.0
2006-11-23 07:29:00,2.18476,2.18507,2.18475,2.18507,4444058.0
2006-11-23 07:31:00,2.18492,2.18492,2.18457,2.18457,3856358.0
2006-11-23 07:32:00,2.18457,2.18457,2.18435,2.18442,3299348.0
2006-11-23 07:33:00,2.18443,2.18448,2.18436,2.18445,2233156.0
2006-11-23 07:34:00,2.18442,2.18448,2.18438,2.18445,7407762.0
2006-11-23 07:35:00,2.18449,2.18449,2.18437,2.18449,4307853.0
2006-11-23 07:36:00,2.18449,2.18455,2.18445,2.18445,1662782.0
2006-11-23 07:38:00,2.18462,2.18481,2.18453,2.18481,7388624.0
2006-11-23 07:40:00,2.1847,2.18508,2.1847,2.18498,7604223.0
2006-11-23 07:41:00,2.18499,2.18499,2.18477,2.18477,5817334.0
2006-11-23 07:42:00,2.18474,2.18474,2.18457,2.18457,643854.0
2006-11-23 07:43:00,2.18452,2.18457,2.18445,2.18445,1077662.0
2006-11-23 07:44:00,2.18433,2.18438,2.18289,2.18406,10513006.0
2006-11-23 07:45:00,2.18409,2.18409,2.18393,2.18395,4425601.0
2006-11-23 07:46:00,2.18405,2.18425,2.18405,2.18425,4259032.0
2006-11-23 07:47:00,2.18434,2.18438,2.18424,2.18429,2074668.0
2006-11-23 07:48:00,2.18428,2.18428,2.18404,2.18408,4158722.0
2006-11-23 07:49:00,2.18413,2.18429,2.18411,2.18429,909671.0
2006-11-23 07:50:00,2.18432,2.1844,2.18432,2.18437,9124725.0
2006-11-23 07:51:00,2.1843,2.18432,2.18421,2.18432,7287835.0
2006-11-23 07:52:00,2.18443,2.18456,2.18443,2.18451,1499788.0
2006-11-23 07:53:00,2.18444,2.18444,2.1842,2.1842,14742559.0
2006-11-23 07:54:00,2.18422,2.18439,2.18422,2.18439,11005668.0
2006-11-23 07:55:00,2.18433,2.18441,2.18422,2.18432,6387043.0
2006-11-23 07:56:00,2.18423,2.18454,2.18423,2.18454,9477308.0
2006-11-23 07:57:00,2.18476,2.18487,2.18457,2.18457,1654945.0
2006-11-23 07:58:00,2.18446,2.18446,2.18427,2.18427,8410354.0
2006-11-23 07:59:00,2.18413,2.1843,2.18403,2.1843,1221871.0
2006-11-23 08:01:00,2.18416,2.18462,2.18416,2.18462,11944708.0
2006-11-23 08:02:00,2.18468,2.18468,2.18446,2.1846,12919412.0
2006-11-23 08:03:00,2.18457,2.18457,2.18437,2.18453,14082638.0
2006-11-23 08:04:00,2.18457,2.18457,2.18436,2.18454,7329808.0
2006-11-23 08:06:00,2.18403,2.18454,2.18403,2.1844,5765761.0
2006-11-23 08:07:00,2.18432,2.1844,2.18431,2.1844,11111939.0
2006-11-23 08:08:00,2.18443,2.18459,2.18443,2.18459,3477507.0
2006-11-23 08:09:00,2.18461,2.18502,2.18461,2.18502,505911.0
2006-11-23 08:10:00,2.18499,2.18499,2.18481,2.18482,8158604.0
2006-11-23 08:11:00,2.18477,2.18477,2.18453,2.18453,6528688.0
2006-11-23 08:12:00,2.18449,2.18449,2.18441,2.18442,3907033.0
2006-11-23 08:13:00,2.18431,2.18439,2.18402,2.1842,18496464.0
2006-11-23 08:15:00,2.18419,2.18426,2.18417,2.18426,11414187.0
2006-11-23 08:16:00,2.18423,2.18426,2.1842,2.18423,3374566.0
2006-11-23 08:17:00,2.18418,2.18418,2.18393,2.18407,2679732.0
2006-11-23 08:18:00,2.1842,2.18437,2.1842,2.18437,2063034.0
2006-11-23 08:19:00,2.18456,2.18458,2.18439,2.18458,13610780.0
2006-11-23 08:21:00,2.18457,2.18457,2.18408,2.18408,13875415.0
2006-11-23 08:22:00,2.18446,2.18452,2.18434,2.18452,9047921.0
2006-11-23 08:24:00,2.18448,2.1848,2.18448,2.18479,4470321.0
2006-11-23 08:26:00,2.18487,2.18508,2.18482,2.18508,1127677.0
2006-11-23 08:27:00,2.18494,2.18526,2.18494,2.18496,3203603.0
2006-11-23 08:28:00,2.18493,2.18514,2.18493,2.18499,5602836.0
2006-11-23 08:30:00,2.18493,2.18493,2.18463,2.18468,1989933.0
2006-11-23 08:31:00,2.18457,2.18491,2.18457,2.18478,780827.0
2006-11-23 08:33:00,2.18483,2.18483,2.18455,2.18455,1742629.0
2006-11-23 08:34:00,2.18472,2.18472,2.18462,2.18467,6079019.0
2006-11-23 08:35:00,2.18471,2.18487,2.18462,2.18487,5547883.0
2006-11-23 08:36:00,2.18472,2.18472,2.18427,2.18438,20179358.0
2006-11-23 08:37:00,2.1844,2.18445,2.18436,2.18445,7478072.0
2006-11-23 08:38:00,2.18445,2.18456,2.18439,2.18456,5715873.0
2006-11-23 08:39:00,2.18459,2.1846,2.18453,2.18453,4552452.0
2006-11-23 08:40:00,2.18443,2.18443,2.1843,2.18436,2629985.0
2006-11-23 08:41:00,2.1843,2.18447,2.1843,2.18443,1275940.0
2006-11-23 08:42:00,2.18443,2.18449,2.18433,2.18448,4010874.0
2006-11-23 08:43:00,2.18453,2.18492,2.18449,2.18492,3309050.0
2006-11-23 08:44:00,2.18493,2.18493,2.18463,2.18463,10816414.0
2006-11-23 08:46:00,2.18462,2.18471,2.18439,2.18471,3859869.0
2006-11-23 08:47:00,2.18471,2.18491,2.18465,2.18491,1442889.0
2006-11-23 08:48:00,2.18484,2.18505,2.1847,2.18489,7733788.0
2006-11-23 08:49:00,2.18498,2.18518,2.18498,2.18518,2472335.0
2006-11-23 08:50:00,2.18503,2.18517,2.18498,2.18498,9122805.0
2006-11-23 08:52:00,2.18497,2.18512,2.18497,2.18512,9211346.0
2006-11-23 08:53:00,2.18517,2.18539,2.18505,2.18537,2014264.0
2006-11-23 08:54:00,2.18526,2.18526,2.18499,2.18505,13383935.0
2006-11-23 08:56:00,2.185,2.18508,2.18489,2.18498,7819432.0
2006-11-23 08:57:00,2.18489,2.18527,2.18489,2.18527,5638016.0
2006-11-23 08:58:00,2.18529,2.18529,2.18518,2.1852,6898923.0
2006-11-23 08:59:00,2.18524,2.18543,2.18523,2.18523,2456668.0
2006-11-23 09:00:00,2.18535,2.18543,2.18523,2.18543,7198483.0
2006-11-23 09:01:00,2.1854,2.18546,2.18525,2.18525,4118492.0
2006-11-23 09:02:00,2.18538,2.18545,2.18526,2.18545,22314255.0
2006-11-23 09:04:00,2.18547,2.1858,2.18547,2.18564,3854334.0
2006-11-23 09:05:00,2.18578,2.18583,2.18577,2.18577,6344136.0
2006-11-23 09:06:00,2.18561,2.18573,2.18545,2.18573,12181320.0
2006-11-23 09:07:00,2.18582,2.18586,2.18569,2.18569,12147805.0
2006-11-23 09:08:00,2.18572,2.18578,2.18568,2.18568,14105528.0
2006-11-23 09:09:00,2.18569,2.18576,2.18561,2.18576,4447098.0
2006-11-23 09:10:00,2.18562,2.18603,2.18562,2.18603,3326801.0
2006-11-23 09:11:00,2.18612,2.18612,2.18587,2.18588,8525102.0
2006-11-23 09:12:00,2.186,2.18607,2.18582,2.18582,2483140.0
2006-11-23 09:13:00,2.1858,2.18591,2.18574,2.18591,7549409.0
2006-11-23 09:14:00,2.18597,2.18598,2.18587,2.18595,24143847.0
2006-11-23 09:15:00,2.18596,2.18596,2.18578,2.18588,15629999.0
2006-11-23 09:16:00,2.1859,2.18597,2.18567,2.18575,1380472.0
2006-11-23 09:17:00,2.18574,2.18601,2.18574,2.18582,15150627.0
2006-11-23 09:18:00,2.18605,2.18621,2.18597,2.18618,6410920.0
2006-11-23 09:19:00,2.18629,2.18652,2.18623,2.18652,6530319.0
2006-11-23 09:21:00,2.18642,2.18642,2.18621,2.18622,10362113.0
2006-11-23 09:22:00,2.18628,2.18628,2.18589,2.18605,2353164.0
2006-11-23 09:23:00,2.18605,2.18605,2.18587,2.18601,1340561.0
2006-11-23 09:24:00,2.18602,2.18603,2.18599,2.18599,10138901.0
2006-11-23 09:25:00,2.186,2.18609,2.18597,2.18597,1114441.0
2006-11-23 09:26:00,2.18594,2.18594,2.18575,2.18575,2414189.0
2006-11-23 09:27:00,2.18574,2.18574,2.18547,2.18551,7532072.0
2006-11-23 09:28:00,2.1856,2.1856,2.1854,2.18559,2581227.0
2006-11-23 09:29:00,2.18561,2.18586,2.18561,2.18586,4348077.0
2006-11-23 09:31:00,2.18571,2.18571,2.1853,2.18549,21142437.0
2006-11-23 09:32:00,2.18546,2.18551,2.18537,2.18551,5279235.0
2006-11-23 09:33:00,2.18549,2.18552,2.18538,2.18552,5104351.0
2006-11-23 09:34:00,2.18562,2.18568,2.18532,2.18566,23080067.0
2006-11-23 09:35:00,2.18565,2.18576,2.1855,2.18576,887904.0
2006-11-23 09:36:00,2.1858,2.18594,2.1858,2.18594,6066843.0
2006-11-23 09:37:00,2.18597,2.18597,2.18574,2.18581,3240476.0
2006-11-23 09:38:00,2.1857,2.18571,2.18545,2.18545,2230787.0
2006-11-23 09:39:00,2.18532,2.18532,2.18508,2.18528,17826962.0
2006-11-23 09:40:00,2.18526,2.18526,2.1851,2.1851,10496793.0
2006-11-23 09:41:00,2.18502,2.18502,2.18474,2.18485,3852550.0
2006-11-23 09:42:00,2.18444,2.18506,2.18444,2.18506,7022976.0
2006-11-23 09:43:00,2.18504,2.18504,2.18492,2.18498,40849418.0
2006-11-23 09:44:00,2.18493,2.18506,2.18492,2.18498,14074144.0
2006-11-23 09:45:00,2.18505,2.18528,2.18505,2.18514,4361543.0
2006-11-23 09:46:00,2.18509,2.18509,2.18485,2.18485,7518637.0
2006-11-23 09:47:00,2.1851,2.18529,2.1851,2.18525,4918809.0
2006-11-23 09:48:00,2.18526,2.18526,2.18508,2.18516,16792882.0
2006-11-23 09:49:00,2.18513,2.18516,2.18503,2.18503,6485454.0
2006-11-23 09:50:00,2.18508,2.18508,2.18451,2.18451,14800800.0
2006-11-23 09:51:00,2.18455,2.18463,2.18446,2.18452,21319519.0
2006-11-23 09:52:00,2.18445,2.18445,2.18427,2.18435,11397367.0
2006-11-23 09:53:00,2.18444,2.18444,2.18426,2.18428,5300092.0
2006-11-23 09:55:00,2.18441,2.18468,2.18441,2.18468,14115988.0
2006-11-23 09:56:00,2.18475,2.18487,2.18475,2.18484,1924540.0
2006-11-23 09:57:00,2.18496,2.18508,2.18491,2.18508,11428591.0
2006-11-23 09:58:00,2.18519,2.18555,2.18519,2.18529,7080138.0
2006-11-23 09:59:00,2.18512,2.18519,2.18491,2.18491,9587349.0
2006-11-23 10:00:00,2.1848,2.1848,2.18466,2.18477,949759.0
2006-11-23 10:01:00,2.18492,2.18498,2.18491,2.18491,2320106.0
2006-11-23 10:02:00,2.18492,2.18495,2.18475,2.18492,2989585.0
2006-11-23 10:03:00,2.18491,2.18514,2.18476,2.18514,3294993.0
2006-11-23 10:04:00,2.18512,2.18534,2.18505,2.18534,592188.0
2006-11-23 10:05:00,2.18529,2.18529,2.18497,2.18513,2000344.0
2006-11-23 10:06:00,2.18505,2.18516,2.18489,2.18489,11769346.0
2006-11-23 10:07:00,2.1853,2.1853,2.18527,2.18527,376757.0
2006-11-23 10:08:00,2.1852,2.1852,2.18458,2.18468,13103798.0
2006-11-23 10:09:00,2.18473,2.1849,2.18467,2.1849,12425504.0
2006-11-23 10:10:00,2.18493,2.18493,2.1847,2.18479,5988596.0
2006-11-23 10:11:00,2.18472,2.1848,2.18465,2.18465,2961640.0
2006-11-23 10:12:00,2.18461,2.18484,2.18461,2.18484,5870243.0
2006-11-23 10:13:00,2.18486,2.18507,2.18469,2.185,4159730.0
2006-11-23 10:14:00,2.1851,2.18553,2.1851,2.18532,14092692.0
2006-11-23 10:15:00,2.18527,2.18527,2.18495,2.18505,4137329.0
2006-11-23 10:16:00,2.18491,2.18491,2.18447,2.18486,1649371.0
2006-11-23 10:17:00,2.18484,2.18484,2.1845,2.1845,5246861.0
2006-11-23 10:18:00,2.18443,2.18443,2.18428,2.18433,1427056.0
2006-11-23 10:19:00,2.18422,2.18452,2.18422,2.18452,7858681.0
2006-11-23 10:20:00,2.18444,2.18444,2.18412,2.18416,3100128.0
2006-11-23 10:21:00,2.18394,2.18394,2.18345,2.18362,4687686.0
2006-11-23 10:22:00,2.18361,2.18368,2.18359,2.18368,4802585.0
2006-11-23 10:23:00,2.18365,2.18365,2.1834,2.18354,7018753.0
2006-11-23 10:24:00,2.18345,2.18345,2.18312,2.18321,3530323.0
2006-11-23 10:25:00,2.1831,2.18312,2.18294,2.18305,9759473.0
2006-11-23 10:26:00,2.18296,2.18311,2.18296,2.18308,10400555.0
2006-11-23 10:27:00,2.18317,2.18338,2.18314,2.18338,9204064.0
2006-11-23 10:28:00,2.18328,2.18405,2.18328,2.18405,10171597.0
2006-11-23 10:29:00,2.18428,2.18454,2.18428,2.18428,6587292.0
2006-11-23 10:30:00,2.18432,2.18442,2.18417,2.18419,1616671.0
2006-11-23 10:31:00,2.18419,2.18419,2.18397,2.18397,3073149.0
2006-11-23 10:32:00,2.18385,2.18385,2.18339,2.18343,11225245.0
2006-11-23 10:33:00,2.18342,2.18343,2.18319,2.18343,11688094.0
2006-11-23 10:34:00,2.18357,2.18388,2.18357,2.18378,6952120.0
2006-11-23 10:35:00,2.18385,2.18393,2.18383,2.18393,12741859.0
2006-11-23 10:36:00,2.18394,2.18416,2.18393,2.18408,5167163.0
2006-11-23 10:37:00,2.18391,2.18403,2.18357,2.18403,17341957.0
2006-11-23 10:38:00,2.18392,2.18398,2.18381,2.18381,1474959.0
2006-11-23 10:39:00,2.18398,2.184,2.18386,2.18396,2218030.0
2006-11-23 10:40:00,2.18403,2.18438,2.18403,2.18438,9194431.0
2006-11-23 10:41:00,2.18447,2.18452,2.18443,2.18449,3475223.0
2006-11-23 10:42:00,2.18468,2.18468,2.18429,2.18451,5687191.0
2006-11-23 10:43:00,2.1846,2.18473,2.18427,2.18473,3608502.0
2006-11-23 10:44:00,2.18462,2.18476,2.18457,2.18457,8012640.0
2006-11-23 10:45:00,2.18451,2.18451,2.1843,2.1844,1913758.0
2006-11-23 10:46:00,2.18431,2.18431,2.18403,2.18403,6874798.0
2006-11-23 10:47:00,2.1839,2.18391,2.18354,2.18391,4553052.0
2006-11-23 10:48:00,2.18395,2.18402,2.18383,2.18383,10810276.0
2006-11-23 10:49:00,2.18392,2.18399,2.18385,2.18385,4249827.0
2006-11-23 10:50:00,2.18373,2.18394,2.18368,2.18388,2441474.0
2006-11-23 10:51:00,2.18394,2.18438,2.18392,2.1843,6649616.0
2006-11-23 10:52:00,2.18447,2.18463,2.18447,2.18451,2763741.0
2006-11-23 10:53:00,2.18457,2.1848,2.18454,2.1848,14144603.0
2006-11-23 10:54:00,2.18479,2.18479,2.18455,2.1846,4110235.0
2006-11-23 10:55:00,2.18456,2.18456,2.18421,2.18441,10454175.0
2006-11-23 10:56:00,2.18433,2.18459,2.18415,2.18459,5475795.0
2006-11-23 10:57:00,2.1846,2.18462,2.1844,2.1844,3664720.0
2006-11-23 10:58:00,2.18433,2.1846,2.18412,2.1846,20232575.0
2006-11-23 10:59:00,2.1847,2.18486,2.18463,2.18464,3715612.0
2006-11-23 11:00:00,2.1846,2.18474,2.18454,2.18474,3192406.0
2006-11-23 11:01:00,2.18487,2.18511,2.18462,2.18497,19019874.0
2006-11-23 11:02:00,2.18486,2.18486,2.18455,2.18455,9594513.0
2006-11-23 11:03:00,2.18454,2.18454,2.18425,2.18427,6064635.0
2006-11-23 11:04:00,2.18416,2.18433,2.18416,2.18427,5741210.0
2006-11-23 11:05:00,2.1844,2.18498,2.1844,2.18498,6104870.0
2006-11-23 11:06:00,2.18488,2.18502,2.18475,2.18475,3530250.0
2006-11-23 11:07:00,2.18469,2.18497,2.18469,2.18495,4014150.0
2006-11-23 11:08:00,2.1849,2.18495,2.18436,2.18436,5562947.0
2006-11-23 11:09:00,2.18424,2.18457,2.18424,2.18437,1399954.0
2006-11-23 11:10:00,2.18456,2.1847,2.1845,2.1847,7939721.0
2006-11-23 11:11:00,2.18468,2.18488,2.18468,2.18488,7196748.0
2006-11-23 11:12:00,2.18469,2.1848,2.18469,2.18479,2352985.0
2006-11-23 11:13:00,2.18473,2.18473,2.18432,2.18432,4599503.0
2006-11-23 11:14:00,2.18402,2.18419,2.18381,2.18381,4002206.0
2006-11-23 11:15:00,2.18381,2.18393,2.18381,2.18393,4111693.0
2006-11-23 11:16:00,2.18385,2.18385,2.18362,2.18365,2553127.0
2006-11-23 11:17:00,2.18379,2.18414,2.18379,2.18408,21654642.0
2006-11-23 11:18:00,2.18408,2.18423,2.18406,2.18412,3400525.0
2006-11-23 11:19:00,2.18408,2.18408,2.18371,2.18391,13121651.0
2006-11-23 11:20:00,2.18404,2.18413,2.18399,2.18412,7802703.0
2006-11-23 11:21:00,2.18423,2.18427,2.18411,2.18411,2216440.0
2006-11-23 11:22:00,2.18409,2.18418,2.18395,2.18416,10491197.0
2006-11-23 11:23:00,2.18413,2.18413,2.18386,2.18403,6039782.0
2006-11-23 11:24:00,2.1839,2.18407,2.1839,2.18407,1466450.0
2006-11-23 11:25:00,2.18399,2.18406,2.18395,2.18406,7896941.0
2006-11-23 11:26:00,2.18414,2.18441,2.18414,2.18426,6443886.0
2006-11-23 11:27:00,2.18415,2.18426,2.18404,2.18404,20588033.0
2006-11-23 11:28:00,2.18391,2.18404,2.18385,2.18385,1565451.0
2006-11-23 11:29:00,2.18385,2.18406,2.18385,2.18402,7973440.0
2006-11-23 11:30:00,2.18405,2.18407,2.18396,2.18407,3372154.0
2006-11-23 11:31:00,2.1841,2.18413,2.18398,2.18398,5775855.0
2006-11-23 11:32:00,2.18385,2.18408,2.18381,2.18408,2781011.0
2006-11-23 11:33:00,2.18403,2.18428,2.18403,2.18428,5908276.0
2006-11-23 11:34:00,2.18405,2.18416,2.18392,2.18416,12347802.0
2006-11-23 11:35:00,2.1842,2.18434,2.1842,2.18434,1302927.0
2006-11-23 11:36:00,2.18437,2.1845,2.18429,2.18433,9209625.0
2006-11-23 11:37:00,2.18442,2.18451,2.18435,2.18437,6650315.0
2006-11-23 11:38:00,2.18427,2.18428,2.1841,2.18428,9007247.0
2006-11-23 11:39:00,2.18418,2.18425,2.18407,2.1842,3135208.0
2006-11-23 11:40:00,2.1842,2.18422,2.18409,2.18409,7567759.0
2006-11-23 11:41:00,2.18411,2.18423,2.18407,2.18414,7231689.0
2006-11-23 11:42:00,2.18405,2.18413,2.18398,2.18398,1781213.0
2006-11-23 11:43:00,2.18351,2.18396,2.18351,2.18393,7340178.0
2006-11-23 11:44:00,2.18384,2.18384,2.18343,2.18343,5669981.0
2006-11-23 11:45:00,2.18343,2.18345,2.18328,2.18328,1864344.0
2006-11-23 11:46:00,2.18358,2.18366,2.18357,2.18362,1152357.0
2006-11-23 11:47:00,2.18355,2.18356,2.18337,2.18337,1104677.0
2006-11-23 11:48:00,2.18326,2.18326,2.18284,2.18296,13012883.0
2006-11-23 11:49:00,2.18283,2.18307,2.18283,2.18307,9153425.0
2006-11-23 11:50:00,2.18302,2.18327,2.18302,2.18327,2355459.0
2006-11-23 11:51:00,2.18342,2.18378,2.18342,2.18359,13482172.0
2006-11-23 11:52:00,2.18352,2.18352,2.18338,2.18338,525436.0
2006-11-23 11:53:00,2.18317,2.18337,2.18317,2.18337,6713169.0
2006-11-23 11:54:00,2.18339,2.1837,2.18333,2.1837,1839008.0
2006-11-23 11:55:00,2.18359,2.1837,2.18326,2.18326,13871027.0
2006-11-23 11:56:00,2.18354,2.18354,2.18276,2.18289,16612719.0
2006-11-23 11:57:00,2.18302,2.18318,2.18302,2.18307,1426424.0
2006-11-23 11:58:00,2.18291,2.18304,2.1828,2.18304,4103503.0
2006-11-23 11:59:00,2.1831,2.18333,2.18277,2.18333,4541615.0
2006-11-23 12:00:00,2.18322,2.18335,2.18322,2.18328,2135632.0
2006-11-23 12:01:00,2.1832,2.18324,2.1832,2.18322,2112064.0
2006-11-23 12:02:00,2.18321,2.18321,2.18292,2.1832,3550654.0
2006-11-23 12:03:00,2.18315,2.18372,2.18315,2.18372,4641895.0
2006-11-23 12:04:00,2.18367,2.18367,2.18358,2.18358,1775452.0
2006-11-23 12:05:00,2.18368,2.1837,2.18348,2.1837,2092075.0
2006-11-23 12:06:00,2.18378,2.18386,2.1837,2.18373,7360335.0
2006-11-23 12:07:00,2.18373,2.18387,2.18361,2.18387,2733579.0
2006-11-23 12:08:00,2.18385,2.18385,2.18359,2.18359,5944566.0
2006-11-23 12:09:00,2.18342,2.18361,2.18319,2.18319,9844668.0
2006-11-23 12:10:00,2.18351,2.18351,2.18301,2.18342,11716602.0
2006-11-23 12:11:00,2.18338,2.18351,2.18331,2.18351,18751377.0
2006-11-23 12:12:00,2.18354,2.18427,2.18354,2.18427,8055328.0
2006-11-23 12:13:00,2.18433,2.18443,2.1841,2.18418,3146758.0
2006-11-23 12:14:00,2.18408,2.18408,2.18385,2.18394,12997356.0
2006-11-23 12:15:00,2.18395,2.18396,2.18391,2.18395,8532220.0
2006-11-23 12:16:00,2.18396,2.18396,2.18346,2.18367,7721892.0
2006-11-23 12:17:00,2.18362,2.18372,2.18359,2.18365,4128121.0
2006-11-23 12:18:00,2.18345,2.18357,2.18345,2.18348,2883388.0
2006-11-23 12:19:00,2.18345,2.18366,2.18335,2.18366,12648464.0
2006-11-23 12:20:00,2.18375,2.18398,2.18375,2.18398,1791612.0
2006-11-23 12:21:00,2.18414,2.18429,2.18414,2.18415,14604246.0
2006-11-23 12:22:00,2.18406,2.18436,2.18406,2.18436,9881863.0
2006-11-23 12:23:00,2.18437,2.18443,2.1843,2.18443,21316517.0
2006-11-23 12:24:00,2.18438,2.18438,2.18405,2.18406,2038735.0
2006-11-23 12:25:00,2.18408,2.18418,2.18407,2.18407,9805097.0
2006-11-23 12:26:00,2.18398,2.18447,2.18398,2.18447,9723755.0
2006-11-23 12:27:00,2.18457,2.18461,2.18437,2.18437,5395067.0
2006-11-23 12:28:00,2.18423,2.18425,2.18412,2.18425,13114884.0
2006-11-23 12:29:00,2.18432,2.18441,2.1843,2.18438,1955718.0
2006-11-23 12:30:00,2.18436,2.18436,2.18421,2.18434,4493833.0
2006-11-23 12:31:00,2.18421,2.18421,2.18387,2.18387,3401952.0
2006-11-23 12:32:00,2.18388,2.18405,2.18384,2.18388,36448653.0
2006-11-23 12:33:00,2.1838,2.1838,2.1836,2.1836,12449759.0
2006-11-23 12:34:00,2.18376,2.18387,2.18376,2.18381,3751730.0
2006-11-23 12:35:00,2.18386,2.18386,2.18352,2.18363,6269147.0
2006-11-23 12:36:00,2.18366,2.1838,2.18365,2.1838,12216047.0
2006-11-23 12:37:00,2.1838,2.18398,2.1838,2.18398,12149090.0
2006-11-23 12:38:00,2.18404,2.18409,2.1839,2.1839,2170167.0
2006-11-23 12:39:00,2.18382,2.18407,2.18382,2.18407,14748058.0
2006-11-23 12:40:00,2.18398,2.18398,2.1838,2.18388,18721883.0
2006-11-23 12:41:00,2.1839,2.18396,2.18381,2.18395,11866510.0
2006-11-23 12:42:00,2.18382,2.18382,2.18353,2.18353,2658164.0
2006-11-23 12:43:00,2.18347,2.18352,2.18334,2.18334,5978781.0
2006-11-23 12:44:00,2.18348,2.18369,2.18348,2.18358,4230848.0
2006-11-23 12:45:00,2.18352,2.18365,2.18339,2.18365,7900592.0
2006-11-23 12:46:00,2.18367,2.18367,2.18342,2.18342,7346548.0
2006-11-23 12:47:00,2.18295,2.18339,2.18295,2.18327,4347523.0
2006-11-23 12:48:00,2.18331,2.18345,2.1832,2.18345,6199058.0
2006-11-23 12:49:00,2.18338,2.18346,2.18325,2.18325,8755966.0
2006-11-23 12:50:00,2.18316,2.18334,2.18311,2.18312,2427258.0
2006-11-23 12:51:00,2.18309,2.18331,2.18295,2.18331,4844279.0
2006-11-23 12:52:00,2.18334,2.18351,2.18333,2.18351,3330218.0
2006-11-23 12:53:00,2.18344,2.18381,2.18344,2.18381,2568737.0
2006-11-23 12:54:00,2.18383,2.18398,2.18383,2.18391,3231231.0
2006-11-23 12:55:00,2.18407,2.18431,2.18407,2.18415,7904212.0
2006-11-23 12:56:00,2.18403,2.18403,2.18362,2.18365,3338960.0
2006-11-23 12:58:00,2.18371,2.18379,2.18371,2.18372,2829209.0
2006-11-23 12:59:00,2.18388,2.18399,2.18379,2.18379,10738349.0
2006-11-23 13:00:00,2.1839,2.18393,2.18371,2.18371,3664414.0
2006-11-23 13:01:00,2.18357,2.18357,2.18332,2.18332,7616086.0
2006-11-23 13:02:00,2.18335,2.18373,2.18335,2.18371,6110014.0
2006-11-23 13:03:00,2.18377,2.18388,2.18369,2.18382,2997603.0
2006-11-23 13:04:00,2.18384,2.18392,2.18361,2.18392,4828663.0
2006-11-23 13:05:00,2.1839,2.18407,2.1839,2.18407,18333118.0
2006-11-23 13:06:00,2.18412,2.18419,2.18384,2.18385,3837703.0
2006-11-23 13:07:00,2.18376,2.18376,2.18336,2.18336,3204726.0
2006-11-23 13:08:00,2.18327,2.18327,2.18265,2.18265,20754938.0
2006-11-23 13:09:00,2.18271,2.18323,2.18271,2.18323,16041070.0
2006-11-23 13:10:00,2.18319,2.18319,2.18298,2.18298,8874276.0
2006-11-23 13:11:00,2.18296,2.18296,2.18267,2.18267,2403658.0
2006-11-23 13:12:00,2.18267,2.18267,2.18229,2.18229,4642053.0
2006-11-23 13:13:00,2.18212,2.18243,2.1821,2.1821,5562158.0
2006-11-23 13:14:00,2.1822,2.18266,2.1822,2.18266,4822237.0
2006-11-23 13:15:00,2.18279,2.18299,2.18279,2.18299,7232038.0
2006-11-23 13:16:00,2.18305,2.18305,2.18278,2.18278,12692610.0
2006-11-23 13:17:00,2.18277,2.18279,2.1825,2.1825,1314439.0
2006-11-23 13:18:00,2.18262,2.18275,2.18261,2.18261,3747356.0
2006-11-23 13:19:00,2.18261,2.18273,2.18255,2.18273,5570409.0
2006-11-23 13:20:00,2.18273,2.18291,2.18273,2.18284,1175005.0
2006-11-23 13:21:00,2.1829,2.1829,2.18266,2.18272,10182825.0
2006-11-23 13:22:00,2.18271,2.18275,2.18262,2.18275,2393010.0
2006-11-23 13:23:00,2.18265,2.18291,2.18265,2.18275,2867745.0
2006-11-23 13:25:00,2.1828,2.18286,2.18265,2.18286,5678134.0
2006-11-23 13:26:00,2.18273,2.18288,2.18273,2.18288,8579674.0
2006-11-23 13:27:00,2.1829,2.18302,2.1829,2.18301,13254426.0
2006-11-23 13:28:00,2.183,2.18311,2.183,2.18307,1939301.0
2006-11-23 13:29:00,2.1831,2.1831,2.18262,2.18262,2148887.0
2006-11-23 13:30:00,2.1824,2.18251,2.18221,2.18221,6690868.0
2006-11-23 13:31:00,2.18204,2.18204,2.18177,2.18186,8158150.0
2006-11-23 13:32:00,2.18181,2.18183,2.18138,2.18138,13648485.0
2006-11-23 13:33:00,2.18144,2.18156,2.18115,2.18149,7150506.0
2006-11-23 13:34:00,2.18139,2.18163,2.18097,2.18163,14443281.0
2006-11-23 13:35:00,2.18176,2.18191,2.18176,2.18191,4294723.0
2006-11-23 13:36:00,2.18179,2.18204,2.18179,2.18195,992674.0
2006-11-23 13:37:00,2.18206,2.18233,2.18206,2.18233,7041784.0
2006-11-23 13:38:00,2.18223,2.1827,2.18223,2.1827,5689747.0
2006-11-23 13:39:00,2.18274,2.18274,2.18253,2.18272,4403285.0
2006-11-23 13:40:00,2.18275,2.18277,2.18245,2.18245,18532082.0
2006-11-23 13:41:00,2.1825,2.18266,2.1825,2.18262,2836939.0
2006-11-23 13:42:00,2.1827,2.18326,2.1827,2.18326,5482544.0
2006-11-23 13:43:00,2.18327,2.18346,2.18327,2.18342,5263591.0
2006-11-23 13:44:00,2.18357,2.18377,2.18357,2.18371,10719497.0
2006-11-23 13:45:00,2.18391,2.18391,2.18354,2.18354,3383101.0
2006-11-23 13:46:00,2.18352,2.18352,2.1833,2.18341,2738918.0
2006-11-23 13:47:00,2.18332,2.18351,2.18331,2.18339,7904392.0
2006-11-23 13:48:00,2.18351,2.18375,2.18324,2.1837,10030809.0
2006-11-23 13:49:00,2.18372,2.18372,2.18364,2.1837,7574043.0
2006-11-23 13:50:00,2.18372,2.18385,2.18328,2.18385,3990486.0
2006-11-23 13:51:00,2.18387,2.18387,2.18377,2.18381,6440968.0
2006-11-23 13:52:00,2.18382,2.18382,2.18368,2.1837,4345805.0
2006-11-23 13:53:00,2.18359,2.18371,2.18355,2.18355,5113355.0
2006-11-23 13:54:00,2.18353,2.18353,2.18325,2.18339,2411149.0
2006-11-23 13:55:00,2.18327,2.18351,2.18327,2.18329,1664800.0
2006-11-23 13:56:00,2.18328,2.18328,2.18302,2.18308,2013041.0
2006-11-23 13:57:00,2.183,2.183,2.18277,2.1829,2012736.0
2006-11-23 13:58:00,2.18299,2.18309,2.18294,2.18309,13511826.0
2006-11-23 13:59:00,2.183,2.18326,2.18293,2.18326,5650007.0
2006-11-23 14:00:00,2.18328,2.18348,2.18328,2.1834,10828511.0
2006-11-23 14:01:00,2.18331,2.18338,2.18323,2.18338,508687.0
2006-11-23 14:02:00,2.18326,2.18326,2.18304,2.18304,45075712.0
2006-11-23 14:03:00,2.18301,2.1833,2.18296,2.1833,7465414.0
2006-11-23 14:04:00,2.18338,2.18349,2.18331,2.18331,4038235.0
2006-11-23 14:05:00,2.18308,2.18327,2.18306,2.18306,2476885.0
2006-11-23 14:06:00,2.18327,2.18345,2.18327,2.18327,1514119.0
2006-11-23 14:07:00,2.18331,2.18331,2.18305,2.18305,10590680.0
2006-11-23 14:08:00,2.18307,2.1833,2.18302,2.1833,13156032.0
2006-11-23 14:09:00,2.18336,2.18371,2.18336,2.18358,5000870.0
2006-11-23 14:10:00,2.18355,2.18355,2.18326,2.18326,5197794.0
2006-11-23 14:11:00,2.18323,2.18323,2.18304,2.18304,12691653.0
2006-11-23 14:12:00,2.18313,2.18345,2.18313,2.18345,7954779.0
2006-11-23 14:13:00,2.18361,2.18366,2.18351,2.18358,6802556.0
2006-11-23 14:14:00,2.18365,2.18378,2.18362,2.18364,26181295.0
2006-11-23 14:15:00,2.18345,2.18345,2.18312,2.18312,5141213.0
2006-11-23 14:16:00,2.18318,2.18318,2.183,2.183,1886243.0
2006-11-23 14:17:00,2.18306,2.18349,2.18285,2.18349,13480778.0
2006-11-23 14:18:00,2.18361,2.18367,2.18349,2.18367,8135198.0
2006-11-23 14:19:00,2.18357,2.18363,2.18339,2.18363,6114252.0
2006-11-23 14:20:00,2.18366,2.18391,2.18366,2.18391,1387500.0
2006-11-23 14:21:00,2.18391,2.18423,2.18391,2.18422,5007413.0
2006-11-23 14:22:00,2.18426,2.1846,2.18395,2.1846,4940799.0
2006-11-23 14:23:00,2.1846,2.18471,2.18458,2.18458,18773710.0
2006-11-23 14:24:00,2.18469,2.18469,2.18449,2.18449,9628520.0
2006-11-23 14:25:00,2.18456,2.185,2.18456,2.185,8451740.0
2006-11-23 14:26:00,2.18515,2.18525,2.18507,2.18511,16615814.0
2006-11-23 14:27:00,2.18486,2.18489,2.18473,2.18478,7127939.0
2006-11-23 14:28:00,2.18487,2.18488,2.18483,2.18486,4140104.0
2006-11-23 14:29:00,2.18454,2.18463,2.18448,2.18463,3956402.0
2006-11-23 14:30:00,2.18474,2.18479,2.18462,2.18462,19379971.0
2006-11-23 14:31:00,2.18455,2.18455,2.18427,2.18432,1535739.0
2006-11-23 14:32:00,2.18436,2.18465,2.18436,2.18465,6623706.0
2006-11-23 14:33:00,2.18468,2.18468,2.18453,2.18463,3856298.0
2006-11-23 14:34:00,2.18445,2.1845,2.18411,2.18436,5631032.0
2006-11-23 14:35:00,2.18438,2.18452,2.18438,2.1845,7192712.0
2006-11-23 14:36:00,2.18451,2.18468,2.18451,2.18468,2086771.0
2006-11-23 14:37:00,2.18471,2.18471,2.18446,2.18453,4925419.0
2006-11-23 14:38:00,2.18462,2.18475,2.18462,2.18475,7589556.0
2006-11-23 14:39:00,2.18465,2.18491,2.18457,2.18491,3196791.0
2006-11-23 14:40:00,2.18482,2.18497,2.18482,2.18485,6695863.0
2006-11-23 14:41:00,2.18493,2.18493,2.18464,2.18475,3921360.0
2006-11-23 14:42:00,2.18481,2.18497,2.18469,2.18497,638221.0
2006-11-23 14:43:00,2.18498,2.18548,2.18498,2.18548,8723333.0
2006-11-23 14:44:00,2.18567,2.18567,2.18553,2.18554,1752115.0
2006-11-23 14:45:00,2.18554,2.1856,2.18554,2.18557,11157263.0
2006-11-23 14:46:00,2.18583,2.18612,2.18583,2.18602,2844240.0
2006-11-23 14:47:00,2.18588,2.18588,2.1856,2.18561,7489369.0
2006-11-23 14:48:00,2.18554,2.18569,2.18554,2.18569,2010236.0
2006-11-23 14:49:00,2.18572,2.18579,2.1856,2.18579,1866159.0
2006-11-23 14:50:00,2.18591,2.18601,2.18587,2.18587,12010814.0
2006-11-23 14:51:00,2.1859,2.18595,2.18584,2.18595,8651180.0
2006-11-23 14:52:00,2.18595,2.18595,2.18575,2.18579,4559033.0
2006-11-23 14:53:00,2.18575,2.18579,2.18557,2.18571,6201976.0
2006-11-23 14:54:00,2.18581,2.18586,2.18561,2.18581,2145467.0
2006-11-23 14:55:00,2.18583,2.18589,2.18579,2.18579,2699141.0
2006-11-23 14:56:00,2.1858,2.18591,2.18558,2.18591,1170691.0
2006-11-23 14:57:00,2.18594,2.18627,2.18594,2.18612,4855129.0
2006-11-23 14:58:00,2.18591,2.18591,2.18577,2.18577,2523029.0
2006-11-23 14:59:00,2.1857,2.1857,2.1855,2.18554,10740549.0
2006-11-23 15:00:00,2.18561,2.18561,2.18539,2.18548,8848332.0
2006-11-23 15:01:00,2.18527,2.18535,2.18491,2.18491,1051441.0
2006-11-23 15:02:00,2.18479,2.18479,2.18452,2.18452,7028549.0
2006-11-23 15:03:00,2.18445,2.18445,2.18357,2.18357,6541926.0
2006-11-23 15:04:00,2.18353,2.18353,2.18245,2.18281,10526336.0
2006-11-23 15:05:00,2.18285,2.18288,2.18269,2.18285,3846340.0
2006-11-23 15:06:00,2.18272,2.18274,2.18256,2.18256,19316666.0
2006-11-23 15:07:00,2.18262,2.18274,2.18253,2.18271,8856900.0
2006-11-23 15:08:00,2.18262,2.18266,2.18243,2.18243,4897254.0
2006-11-23 15:09:00,2.18238,2.18242,2.18221,2.18242,2930090.0
2006-11-23 15:10:00,2.18244,2.18257,2.18241,2.18254,2612100.0
2006-11-23 15:11:00,2.18266,2.18277,2.18258,2.18268,3234562.0
2006-11-23 15:12:00,2.18273,2.18275,2.18239,2.18275,11866503.0
2006-11-23 15:13:00,2.18267,2.18271,2.18254,2.18271,3050757.0
2006-11-23 15:14:00,2.18268,2.18269,2.18258,2.18262,8240715.0
2006-11-23 15:15:00,2.18253,2.18253,2.18215,2.18252,10664768.0
2006-11-23 15:16:00,2.18267,2.183,2.18267,2.18284,5599308.0
2006-11-23 15:17:00,2.18271,2.18274,2.18258,2.18274,4777830.0
2006-11-23 15:18:00,2.18279,2.18309,2.18279,2.18309,1738544.0
2006-11-23 15:19:00,2.18319,2.18319,2.18295,2.18309,1551363.0
2006-11-23 15:20:00,2.18324,2.18324,2.18309,2.18309,901026.0
2006-11-23 15:21:00,2.18322,2.18349,2.18319,2.18349,2312225.0
2006-11-23 15:22:00,2.18362,2.18388,2.18362,2.18388,1080282.0
2006-11-23 15:23:00,2.18373,2.18387,2.18367,2.18367,2180981.0
2006-11-23 15:24:00,2.18357,2.18368,2.18352,2.18368,5392544.0
2006-11-23 15:25:00,2.18368,2.18368,2.18351,2.1836,1978737.0
2006-11-23 15:26:00,2.18359,2.18378,2.18356,2.18378,10541874.0
2006-11-23 15:27:00,2.18374,2.18392,2.18366,2.18392,1666208.0
2006-11-23 15:28:00,2.18411,2.18414,2.18387,2.18387,1575802.0
2006-11-23 15:29:00,2.18373,2.18373,2.18337,2.1834,5598792.0
2006-11-23 15:30:00,2.18327,2.18349,2.18193,2.18349,6281243.0
2006-11-23 15:31:00,2.18352,2.1836,2.18337,2.18337,4871051.0
2006-11-23 15:32:00,2.18335,2.18349,2.18327,2.18345,6836779.0
2006-11-23 15:33:00,2.1834,2.18367,2.1834,2.18367,9278974.0
2006-11-23 15:34:00,2.18381,2.18395,2.18377,2.18377,3744583.0
2006-11-23 15:35:00,2.18359,2.18359,2.18336,2.18337,3966347.0
2006-11-23 15:36:00,2.18336,2.18336,2.183,2.18327,10418385.0
2006-11-23 15:37:00,2.18321,2.18321,2.18285,2.18291,16044760.0
2006-11-23 15:38:00,2.18285,2.18295,2.18276,2.18295,18782149.0
2006-11-23 15:39:00,2.18296,2.18336,2.18296,2.18336,9480384.0
2006-11-23 15:40:00,2.18326,2.18355,2.18326,2.18348,8326929.0
2006-11-23 15:41:00,2.18353,2.18433,2.18353,2.18433,2057303.0
2006-11-23 15:42:00,2.1844,2.18479,2.1844,2.18479,1889005.0
2006-11-23 15:43:00,2.18481,2.18505,2.18476,2.18501,8505461.0
2006-11-23 15:44:00,2.18519,2.18528,2.18502,2.18524,5823164.0
2006-11-23 15:45:00,2.18521,2.18528,2.18508,2.18508,10539846.0
2006-11-23 15:46:00,2.18507,2.18507,2.18477,2.18477,2635915.0
2006-11-23 15:47:00,2.18482,2.18522,2.18477,2.18502,2483205.0
2006-11-23 15:48:00,2.18499,2.18499,2.18473,2.18473,2685018.0
2006-11-23 15:49:00,2.18487,2.18509,2.18482,2.1849,3399070.0
2006-11-23 15:50:00,2.18479,2.18484,2.18451,2.18451,1892041.0
2006-11-23 15:51:00,2.18479,2.18494,2.18478,2.18482,2999042.0
2006-11-23 15:52:00,2.18475,2.18475,2.18452,2.18452,1402930.0
2006-11-23 15:53:00,2.18449,2.18449,2.1842,2.1842,4899868.0
2006-11-23 15:54:00,2.1841,2.1841,2.18387,2.18389,7707275.0
2006-11-23 15:55:00,2.18404,2.18404,2.1838,2.1838,3165407.0
2006-11-23 15:56:00,2.18402,2.18418,2.18399,2.18399,2024144.0
2006-11-23 15:57:00,2.18403,2.18405,2.18389,2.184,1058320.0
2006-11-23 15:58:00,2.18399,2.1842,2.18399,2.18408,8302013.0
2006-11-23 15:59:00,2.1842,2.18445,2.1842,2.18445,4478856.0
2006-11-23 16:00:00,2.1846,2.1849,2.1846,2.18481,14685826.0
2006-11-23 16:01:00,2.18463,2.18482,2.18454,2.18482,2789054.0
2006-11-23 16:02:00,2.18486,2.18516,2.18486,2.185,6343675.0
2006-11-23 16:03:00,2.18495,2.18495,2.18452,2.18484,7325066.0
2006-11-23 16:04:00,2.185,2.18512,2.18475,2.18475,5210101.0
2006-11-23 16:05:00,2.18483,2.18483,2.18461,2.18476,1771407.0
2006-11-23 16:06:00,2.18475,2.18503,2.1847,2.18503,5782557.0
2006-11-23 16:07:00,2.18506,2.18538,2.18506,2.18538,4221816.0
2006-11-23 16:08:00,2.18553,2.18553,2.18515,2.18515,2953215.0
2006-11-23 16:09:00,2.18514,2.18514,2.18504,2.18505,3016483.0
2006-11-23 16:10:00,2.18513,2.18526,2.1848,2.18512,8959882.0
2006-11-23 16:11:00,2.18514,2.18518,2.18496,2.18496,7784978.0
2006-11-23 16:12:00,2.185,2.185,2.18479,2.18491,3882411.0
2006-11-23 16:13:00,2.18483,2.18505,2.18483,2.18502,2368763.0
2006-11-23 16:14:00,2.18498,2.18519,2.18497,2.18519,5820641.0
2006-11-23 16:15:00,2.18514,2.18526,2.18514,2.18523,31925430.0
2006-11-23 16:16:00,2.18529,2.18546,2.1852,2.18546,824301.0
2006-11-23 16:17:00,2.18556,2.18572,2.1855,2.18572,2756165.0
2006-11-23 16:18:00,2.18551,2.18551,2.18517,2.18534,4857379.0
2006-11-23 16:19:00,2.18537,2.18562,2.18537,2.18562,10328001.0
2006-11-23 16:20:00,2.18557,2.18563,2.18548,2.18563,2926452.0
2006-11-23 16:21:00,2.18565,2.1858,2.1856,2.18565,7262602.0
2006-11-23 16:22:00,2.18564,2.18578,2.18559,2.18574,561631.0
2006-11-23 16:23:00,2.18572,2.18584,2.18563,2.18584,5264163.0
2006-11-23 16:24:00,2.18606,2.18621,2.18604,2.18604,28819093.0
2006-11-23 16:25:00,2.18601,2.18601,2.18566,2.1858,3334722.0
2006-11-23 16:26:00,2.18582,2.18582,2.18539,2.18544,9114154.0
2006-11-23 16:27:00,2.18544,2.18544,2.18513,2.18513,17981564.0
2006-11-23 16:28:00,2.18466,2.18499,2.18466,2.18499,5429502.0
2006-11-23 16:29:00,2.18494,2.18552,2.18494,2.18552,1333478.0
2006-11-23 16:30:00,2.18557,2.18564,2.18545,2.18545,12251908.0
2006-11-23 16:31:00,2.18545,2.18565,2.18534,2.18565,2361422.0
2006-11-23 16:32:00,2.18572,2.18592,2.18572,2.18592,10225343.0
2006-11-23 16:33:00,2.18599,2.1862,2.18599,2.1862,12911387.0
2006-11-23 16:34:00,2.18618,2.18618,2.18582,2.18582,770509.0
2006-11-23 16:35:00,2.18596,2.18608,2.18596,2.18608,279120.0
2006-11-23 16:36:00,2.18609,2.18636,2.18609,2.18636,3523693.0
2006-11-23 16:37:00,2.18625,2.18625,2.18608,2.18608,14871670.0
2006-11-23 16:38:00,2.18612,2.18612,2.18588,2.18596,5674244.0
2006-11-23 16:39:00,2.18591,2.18595,2.18584,2.18589,10771282.0
2006-11-23 16:40:00,2.18589,2.18622,2.18561,2.18622,12204827.0
2006-11-23 16:41:00,2.18623,2.18636,2.18623,2.18625,1906795.0
2006-11-23 16:42:00,2.18635,2.18677,2.18635,2.18677,2433806.0
2006-11-23 16:43:00,2.18687,2.18696,2.18684,2.18691,5129210.0
2006-11-23 16:44:00,2.18681,2.18701,2.18673,2.18701,7152240.0
2006-11-23 16:45:00,2.18709,2.18766,2.18709,2.18761,2438489.0
2006-11-23 16:46:00,2.18775,2.18775,2.18739,2.18739,2975537.0
2006-11-23 16:47:00,2.1877,2.18782,2.18756,2.18756,3251003.0
2006-11-23 16:48:00,2.1875,2.18761,2.18739,2.18752,5205356.0
2006-11-23 16:49:00,2.18757,2.1877,2.18753,2.18753,1986497.0
2006-11-23 16:50:00,2.18766,2.18766,2.18741,2.18741,9789729.0
2006-11-23 16:51:00,2.18738,2.18738,2.18714,2.18716,5310083.0
2006-11-23 16:52:00,2.18712,2.18717,2.1871,2.18717,964387.0
2006-11-23 16:53:00,2.18715,2.18729,2.18715,2.18729,1702615.0
2006-11-23 16:54:00,2.18723,2.18726,2.18715,2.18715,7654396.0
2006-11-23 16:55:00,2.18706,2.18709,2.18694,2.18694,4024702.0
2006-11-23 16:56:00,2.18685,2.18699,2.18682,2.18699,1380732.0
2006-11-23 16:57:00,2.18702,2.18703,2.18697,2.18703,9942386.0
2006-11-23 16:58:00,2.18705,2.18724,2.18673,2.18723,18422512.0
2006-11-23 16:59:00,2.18729,2.18752,2.18729,2.18734,18929206.0
2006-11-23 17:00:00,2.18579,2.18721,2.18579,2.18698,10349089.0
2006-11-23 17:01:00,2.18687,2.18737,2.18687,2.18733,13892976.0
2006-11-23 17:02:00,2.1873,2.18731,2.18716,2.18731,2009338.0
2006-11-23 17:03:00,2.18712,2.18724,2.18695,2.18695,4929008.0
2006-11-23 17:04:00,2.18712,2.18723,2.18712,2.18718,9724610.0
2006-11-23 17:05:00,2.18713,2.18737,2.18713,2.18728,3578927.0
2006-11-23 17:06:00,2.18726,2.18733,2.18696,2.18726,7648679.0
2006-11-23 17:07:00,2.18718,2.18718,2.18691,2.18711,12376395.0
2006-11-23 17:08:00,2.18707,2.18707,2.18682,2.18689,3650476.0
2006-11-23 17:09:00,2.18679,2.18708,2.18679,2.18708,13243389.0
2006-11-23 17:10:00,2.18716,2.18717,2.18703,2.18709,2738316.0
2006-11-23 17:11:00,2.18709,2.18709,2.187,2.187,7687494.0
2006-11-23 17:12:00,2.18692,2.18694,2.18681,2.18691,2146640.0
2006-11-23 17:13:00,2.18693,2.18702,2.18689,2.18702,3427315.0
2006-11-23 17:14:00,2.18704,2.18707,2.18658,2.18658,1158576.0
2006-11-23 17:15:00,2.18651,2.18651,2.18643,2.18643,1530645.0
2006-11-23 17:16:00,2.18636,2.18636,2.1862,2.18623,11741051.0
2006-11-23 17:17:00,2.18623,2.18623,2.1858,2.1859,8854594.0
2006-11-23 17:18:00,2.18583,2.18592,2.18551,2.18592,3495730.0
2006-11-23 17:19:00,2.18596,2.18616,2.18463,2.18463,5848983.0
2006-11-23 17:20:00,2.18607,2.18615,2.18603,2.18613,6977109.0
2006-11-23 17:21:00,2.18595,2.18615,2.18575,2.18575,4677128.0
2006-11-23 17:22:00,2.18577,2.18628,2.18577,2.18628,4013696.0
2006-11-23 17:23:00,2.18633,2.18649,2.18633,2.18638,989539.0
2006-11-23 17:24:00,2.18601,2.18635,2.18601,2.18621,2405245.0
2006-11-23 17:25:00,2.1863,2.18643,2.1863,2.18637,986248.0
2006-11-23 17:26:00,2.18633,2.18633,2.18625,2.18625,4522139.0
2006-11-23 17:27:00,2.18628,2.18638,2.18627,2.18628,3035259.0
2006-11-23 17:28:00,2.18619,2.18668,2.18619,2.18668,1640491.0
2006-11-23 17:29:00,2.18665,2.18671,2.1863,2.1863,4088060.0
2006-11-23 17:30:00,2.18628,2.18661,2.18628,2.18654,2882787.0
2006-11-23 17:31:00,2.18634,2.18634,2.1862,2.1862,746253.0
2006-11-23 17:32:00,2.18622,2.18622,2.18613,2.18618,6245739.0
2006-11-23 17:33:00,2.18618,2.18618,2.1844,2.18515,4479295.0
2006-11-23 17:34:00,2.18543,2.18543,2.18541,2.18541,2906375.0
2006-11-23 17:35:00,2.18558,2.18584,2.18558,2.18574,2249967.0
2006-11-23 17:36:00,2.1858,2.1858,2.18565,2.18567,3579554.0
2006-11-23 17:37:00,2.18556,2.18556,2.18547,2.18547,568095.0
2006-11-23 17:38:00,2.18556,2.18574,2.18556,2.18557,1885072.0
2006-11-23 17:39:00,2.18562,2.18576,2.18558,2.18576,24128925.0
2006-11-23 17:40:00,2.18574,2.18579,2.18573,2.18573,2812070.0
2006-11-23 17:41:00,2.18582,2.186,2.18579,2.18593,6773609.0
2006-11-23 17:42:00,2.18592,2.18592,2.18569,2.18569,12206665.0
2006-11-23 17:43:00,2.1856,2.18583,2.18538,2.18583,2147761.0
2006-11-23 17:44:00,2.18587,2.18613,2.18575,2.18575,1116546.0
2006-11-23 17:45:00,2.18572,2.18576,2.18563,2.18572,9289851.0
2006-11-23 17:46:00,2.18552,2.18556,2.18531,2.18542,8773266.0
2006-11-23 17:47:00,2.18554,2.18592,2.18554,2.18592,2575342.0
2006-11-23 17:48:00,2.18606,2.18628,2.18606,2.18628,2275573.0
2006-11-23 17:49:00,2.18628,2.18631,2.18626,2.18631,14353266.0
2006-11-23 17:50:00,2.18628,2.18631,2.18613,2.18621,1803528.0
2006-11-23 17:51:00,2.18626,2.18627,2.18612,2.18612,2594023.0
2006-11-23 17:52:00,2.18611,2.18625,2.18611,2.18625,6253709.0
2006-11-23 17:53:00,2.18615,2.18623,2.18606,2.18606,1545635.0
2006-11-23 17:54:00,2.18598,2.18598,2.18574,2.18581,7438929.0
2006-11-23 17:55:00,2.18584,2.18589,2.18584,2.18589,1333537.0
2006-11-23 17:56:00,2.18583,2.18614,2.18454,2.18614,2271821.0
2006-11-23 17:57:00,2.18621,2.18643,2.18621,2.1864,10016231.0
2006-11-23 17:58:00,2.18633,2.18718,2.18633,2.18718,3636396.0
2006-11-23 17:59:00,2.18716,2.18742,2.18714,2.18714,5728635.0
2006-11-23 18:00:00,2.187,2.187,2.18652,2.18652,7181640.0
2006-11-23 18:01:00,2.18643,2.18643,2.18591,2.18604,8979637.0
2006-11-23 18:02:00,2.18607,2.18607,2.18589,2.18589,3676415.0
2006-11-23 18:03:00,2.18589,2.18599,2.18582,2.18582,8312334.0
2006-11-23 18:04:00,2.1859,2.18598,2.1859,2.18598,304272.0
2006-11-23 18:05:00,2.18594,2.1862,2.18594,2.18619,4251931.0
2006-11-23 18:06:00,2.18621,2.18626,2.18615,2.18617,8437562.0
2006-11-23 18:07:00,2.18612,2.18636,2.18612,2.18636,664290.0
2006-11-23 18:08:00,2.18634,2.18634,2.18609,2.18609,10552549.0
2006-11-23 18:09:00,2.18607,2.18607,2.18586,2.18586,283567.0
2006-11-23 18:10:00,2.18586,2.18608,2.18583,2.18583,3202739.0
2006-11-23 18:11:00,2.18577,2.18588,2.18569,2.18588,3088309.0
2006-11-23 18:12:00,2.18582,2.18594,2.18578,2.18594,1197257.0
2006-11-23 18:13:00,2.18596,2.18634,2.18596,2.18634,4510345.0
2006-11-23 18:14:00,2.1864,2.1864,2.18617,2.18617,10286274.0
2006-11-23 18:15:00,2.18626,2.18626,2.18599,2.186,2654710.0
2006-11-23 18:16:00,2.18603,2.18628,2.18603,2.18628,7323277.0
2006-11-23 18:17:00,2.18636,2.18657,2.18618,2.18618,14581141.0
2006-11-23 18:18:00,2.18655,2.18669,2.18648,2.18648,5173532.0
2006-11-23 18:19:00,2.18658,2.18658,2.18647,2.18654,9271533.0
2006-11-23 18:20:00,2.18655,2.18664,2.18649,2.18658,3578606.0
2006-11-23 18:21:00,2.18675,2.18704,2.18675,2.18691,2973844.0
2006-11-23 18:22:00,2.18676,2.187,2.18676,2.187,5367505.0
2006-11-23 18:23:00,2.18703,2.18722,2.18683,2.18683,16293040.0
2006-11-23 18:24:00,2.18667,2.18673,2.18656,2.18656,14880324.0
2006-11-23 18:25:00,2.18654,2.18731,2.18654,2.18731,18000671.0
2006-11-23 18:26:00,2.18735,2.18765,2.18735,2.18765,2519978.0
2006-11-23 18:27:00,2.18771,2.18771,2.18739,2.18739,4076364.0
2006-11-23 18:28:00,2.18739,2.18752,2.18739,2.18752,287461.0
2006-11-23 18:29:00,2.18759,2.18759,2.18714,2.18714,1193512.0
2006-11-23 18:30:00,2.18722,2.18722,2.18703,2.18703,2386866.0
2006-11-23 18:31:00,2.18701,2.18701,2.18687,2.18687,1447305.0
2006-11-23 18:32:00,2.18681,2.18681,2.18647,2.18653,2581697.0
2006-11-23 18:33:00,2.18661,2.18679,2.18661,2.18675,8120302.0
2006-11-23 18:34:00,2.18683,2.1871,2.18683,2.1871,11948180.0
2006-11-23 18:35:00,2.18703,2.1872,2.18703,2.18716,2500931.0
2006-11-23 18:36:00,2.18718,2.18737,2.187,2.18737,2780573.0
2006-11-23 18:37:00,2.18742,2.1878,2.18742,2.18754,7030458.0
2006-11-23 18:38:00,2.18759,2.18759,2.18751,2.18751,221781.0
2006-11-23 18:39:00,2.18752,2.18776,2.18752,2.18769,2214061.0
2006-11-23 18:40:00,2.18749,2.18758,2.18707,2.18749,10777180.0
2006-11-23 18:41:00,2.18745,2.18745,2.1871,2.1871,5632774.0
2006-11-23 18:42:00,2.18728,2.18728,2.18694,2.18694,10568203.0
2006-11-23 18:43:00,2.18691,2.18691,2.18664,2.18664,7429007.0
2006-11-23 18:44:00,2.18633,2.18672,2.18633,2.18651,10939626.0
2006-11-23 18:45:00,2.18649,2.18649,2.18631,2.1864,1747444.0
2006-11-23 18:46:00,2.18639,2.18639,2.18609,2.18637,3378280.0
2006-11-23 18:47:00,2.18635,2.18641,2.18617,2.18641,5756215.0
2006-11-23 18:48:00,2.18642,2.18657,2.1864,2.1864,2374698.0
2006-11-23 18:49:00,2.18619,2.18632,2.18609,2.18632,5804682.0
2006-11-23 18:50:00,2.18646,2.18668,2.18646,2.18668,541039.0
2006-11-23 18:51:00,2.18669,2.18686,2.18659,2.18686,4972329.0
2006-11-23 18:52:00,2.1869,2.18699,2.18523,2.18699,9917112.0
2006-11-23 18:53:00,2.1871,2.18729,2.1871,2.18712,10362470.0
2006-11-23 18:54:00,2.18704,2.18718,2.18702,2.18713,8097424.0
2006-11-23 18:55:00,2.18717,2.18719,2.18697,2.18719,4222319.0
2006-11-23 18:56:00,2.18721,2.18721,2.18706,2.18721,4365996.0
2006-11-23 18:57:00,2.18709,2.18709,2.1869,2.1869,14236993.0
2006-11-23 18:58:00,2.18687,2.18687,2.18668,2.18682,2811449.0
2006-11-23 18:59:00,2.18677,2.18677,2.18648,2.18649,8359063.0
2006-11-23 19:00:00,2.18657,2.18675,2.18639,2.18668,4787960.0
2006-11-23 19:01:00,2.18684,2.18702,2.18684,2.18702,15381645.0
2006-11-23 19:02:00,2.18713,2.18713,2.18693,2.18693,10859565.0
2006-11-23 19:03:00,2.18688,2.18688,2.18654,2.18672,4761025.0
2006-11-23 19:04:00,2.18675,2.1869,2.18669,2.18678,6306660.0
2006-11-23 19:05:00,2.18694,2.18708,2.18656,2.18708,14285163.0
2006-11-23 19:06:00,2.1869,2.1869,2.18663,2.18663,3332896.0
2006-11-23 19:07:00,2.18668,2.18673,2.18657,2.18666,995985.0
2006-11-23 19:08:00,2.18674,2.18676,2.18667,2.18676,9832382.0
2006-11-23 19:09:00,2.18664,2.18664,2.18652,2.18654,1814154.0
2006-11-23 19:10:00,2.18654,2.18654,2.18631,2.18639,8681116.0
2006-11-23 19:11:00,2.1863,2.18647,2.18627,2.18627,3942762.0
2006-11-23 19:12:00,2.18638,2.18655,2.18638,2.18655,3940021.0
2006-11-23 19:14:00,2.18656,2.18675,2.18656,2.18675,5586523.0
2006-11-23 19:15:00,2.18674,2.18674,2.18659,2.18668,8678420.0
2006-11-23 19:16:00,2.18674,2.18682,2.18636,2.1868,26524980.0
2006-11-23 19:17:00,2.18688,2.1871,2.18688,2.1871,3328904.0
2006-11-23 19:18:00,2.18707,2.1875,2.18707,2.1875,3305996.0
2006-11-23 19:19:00,2.18754,2.18754,2.18737,2.18753,11851176.0
2006-11-23 19:20:00,2.18754,2.18765,2.18732,2.18765,7885938.0
2006-11-23 19:21:00,2.1877,2.18794,2.1877,2.18786,6063648.0
2006-11-23 19:22:00,2.18786,2.18808,2.18786,2.18808,12074160.0
2006-11-23 19:23:00,2.18813,2.18833,2.18813,2.18833,10847259.0
2006-11-23 19:24:00,2.18838,2.18838,2.18817,2.18822,1958820.0
2006-11-23 19:25:00,2.18822,2.18827,2.18811,2.18818,6277132.0
2006-11-23 19:26:00,2.18824,2.18824,2.18822,2.18822,1918197.0
2006-11-23 19:27:00,2.1881,2.18814,2.18768,2.18811,5130103.0
2006-11-23 19:28:00,2.18805,2.18817,2.18797,2.18804,1479352.0
2006-11-23 19:29:00,2.18812,2.18812,2.18759,2.18762,7530031.0
2006-11-23 19:30:00,2.18767,2.18798,2.18767,2.18798,5431086.0
2006-11-23 19:31:00,2.18801,2.18822,2.18799,2.18822,6481895.0
2006-11-23 19:32:00,2.1884,2.18857,2.1884,2.18852,20341712.0
2006-11-23 19:33:00,2.1885,2.18852,2.18818,2.18818,24439735.0
2006-11-23 19:34:00,2.18812,2.18817,2.18783,2.18783,7524135.0
2006-11-23 19:35:00,2.18774,2.18789,2.18774,2.18789,829816.0
2006-11-23 19:36:00,2.1879,2.18795,2.1878,2.18786,5200912.0
2006-11-23 19:37:00,2.18769,2.18811,2.18769,2.18811,4616735.0
2006-11-23 19:39:00,2.18811,2.18824,2.18803,2.18818,4041252.0
2006-11-23 19:40:00,2.18824,2.18824,2.18811,2.18818,1011217.0
2006-11-23 19:41:00,2.18804,2.18807,2.18785,2.18785,12102618.0
2006-11-23 19:43:00,2.18795,2.18795,2.18774,2.18774,2726248.0
2006-11-23 19:44:00,2.18759,2.18766,2.18756,2.18756,3732936.0
2006-11-23 19:45:00,2.18751,2.18751,2.1872,2.18732,5123450.0
2006-11-23 19:46:00,2.18737,2.18738,2.18729,2.18732,1186209.0
2006-11-23 19:47:00,2.18737,2.18761,2.18737,2.18761,801003.0
2006-11-23 19:48:00,2.18774,2.18782,2.18774,2.18782,1531008.0
2006-11-23 19:49:00,2.18777,2.18778,2.18777,2.18778,206564.0
2006-11-23 19:50:00,2.18781,2.18788,2.18769,2.18781,4223470.0
2006-11-23 19:51:00,2.18783,2.18796,2.18783,2.18789,12189580.0
2006-11-23 19:52:00,2.18797,2.18806,2.18797,2.18802,6992761.0
2006-11-23 19:53:00,2.18792,2.18807,2.18792,2.18803,4192645.0
2006-11-23 19:54:00,2.18809,2.18809,2.18761,2.18802,1258128.0
2006-11-23 19:55:00,2.18789,2.18789,2.18771,2.1878,7415355.0
2006-11-23 19:56:00,2.18794,2.18818,2.18783,2.18783,3213345.0
2006-11-23 19:57:00,2.18782,2.18782,2.18764,2.18764,9564374.0
2006-11-23 19:58:00,2.18747,2.1876,2.18736,2.18745,6162360.0
2006-11-23 19:59:00,2.18744,2.1875,2.18734,2.1875,5048300.0
2006-11-23 20:00:00,2.18738,2.18763,2.18738,2.18763,3674402.0
2006-11-23 20:01:00,2.18754,2.18754,2.18747,2.18747,11670013.0
2006-11-23 20:02:00,2.18755,2.18777,2.18746,2.18746,10601480.0
2006-11-23 20:03:00,2.18743,2.18743,2.18723,2.18723,5974789.0
2006-11-23 20:04:00,2.18723,2.18723,2.18712,2.18712,713284.0
2006-11-23 20:05:00,2.18721,2.18721,2.1871,2.1871,3867668.0
2006-11-23 20:06:00,2.18696,2.18706,2.1866,2.1866,3023466.0
2006-11-23 20:07:00,2.18674,2.18692,2.18674,2.18692,524113.0
2006-11-23 20:10:00,2.18688,2.18688,2.18682,2.18683,7521580.0
2006-11-23 20:11:00,2.18665,2.18682,2.18665,2.18682,1042543.0
2006-11-23 20:12:00,2.18695,2.18727,2.18695,2.18727,5398507.0
2006-11-23 20:13:00,2.18722,2.18722,2.18703,2.18707,3194711.0
2006-11-23 20:14:00,2.18692,2.18704,2.18692,2.18696,3450012.0
2006-11-23 20:15:00,2.18694,2.18694,2.18672,2.18674,4674169.0
2006-11-23 20:16:00,2.18656,2.18656,2.18637,2.18637,4809199.0
2006-11-23 20:18:00,2.18698,2.18719,2.18676,2.18686,1170125.0
2006-11-23 20:19:00,2.18695,2.18695,2.18669,2.18669,1559357.0
2006-11-23 20:20:00,2.18653,2.18664,2.18643,2.18655,1309446.0
2006-11-23 20:21:00,2.18655,2.18655,2.18644,2.18653,250979.0
2006-11-23 20:22:00,2.18647,2.18668,2.18647,2.18668,1425883.0
2006-11-23 20:23:00,2.18674,2.18674,2.18645,2.18665,4894622.0
2006-11-23 20:24:00,2.1866,2.1866,2.18615,2.18649,10255248.0
2006-11-23 20:25:00,2.18645,2.18659,2.18642,2.18659,1419180.0
2006-11-23 20:26:00,2.18665,2.18678,2.18665,2.18678,8738628.0
2006-11-23 20:27:00,2.18681,2.18681,2.18646,2.18646,1210997.0
2006-11-23 20:28:00,2.18644,2.18652,2.18644,2.18652,1454469.0
2006-11-23 20:29:00,2.18647,2.18657,2.18647,2.18657,8086986.0
2006-11-23 20:31:00,2.18657,2.18657,2.18647,2.18649,3760922.0
2006-11-23 20:33:00,2.18637,2.18637,2.18623,2.18623,5880827.0
2006-11-23 20:34:00,2.18647,2.18666,2.18647,2.18666,3323394.0
2006-11-23 20:35:00,2.18666,2.18671,2.1866,2.1866,8957344.0
2006-11-23 20:36:00,2.18648,2.18674,2.18647,2.18674,6325361.0
2006-11-23 20:37:00,2.18682,2.18709,2.18679,2.18709,8022513.0
2006-11-23 20:38:00,2.18712,2.18728,2.18686,2.18709,4538595.0
2006-11-23 20:39:00,2.18704,2.18704,2.1869,2.1869,3626490.0
2006-11-23 20:40:00,2.18684,2.18684,2.18648,2.18648,8674248.0
2006-11-23 20:41:00,2.18649,2.1866,2.18648,2.18648,3070267.0
2006-11-23 20:42:00,2.18658,2.18687,2.18658,2.18687,5193387.0
2006-11-23 20:43:00,2.18681,2.18681,2.18652,2.18667,5461747.0
2006-11-23 20:44:00,2.1866,2.1866,2.18656,2.18656,96511.0
2006-11-23 20:45:00,2.18655,2.18655,2.18628,2.18628,1389775.0
2006-11-23 20:46:00,2.18629,2.18629,2.18606,2.18606,5064839.0
2006-11-23 20:47:00,2.18601,2.18611,2.18584,2.18605,9922852.0
2006-11-23 20:48:00,2.18617,2.1864,2.18617,2.18633,3566102.0
2006-11-23 20:49:00,2.18628,2.1863,2.18602,2.1861,2925003.0
2006-11-23 20:50:00,2.1861,2.1861,2.18583,2.18583,9167924.0
2006-11-23 20:51:00,2.18592,2.18607,2.18592,2.18607,1861870.0
2006-11-23 20:52:00,2.18616,2.18616,2.18566,2.1861,16129802.0
2006-11-23 20:53:00,2.18627,2.18636,2.18627,2.18636,175733.0
2006-11-23 20:54:00,2.18636,2.18657,2.18627,2.18657,2938968.0
2006-11-23 20:55:00,2.18663,2.18675,2.18657,2.18674,28212214.0
2006-11-23 20:56:00,2.18683,2.18685,2.18671,2.18671,19219163.0
2006-11-23 20:57:00,2.18672,2.18672,2.18647,2.18656,2633918.0
2006-11-23 21:00:00,2.18651,2.18651,2.18626,2.18632,2336639.0
2006-11-23 21:01:00,2.1862,2.1862,2.18569,2.18569,13160693.0
2006-11-23 21:02:00,2.18601,2.18631,2.18601,2.18627,3535180.0
2006-11-23 21:03:00,2.18617,2.18641,2.18617,2.18641,5493282.0
2006-11-23 21:04:00,2.18636,2.18636,2.18606,2.18629,12923647.0
2006-11-23 21:05:00,2.18628,2.18643,2.18615,2.18642,1987962.0
2006-11-23 21:06:00,2.1863,2.18637,2.18624,2.18635,4988693.0
2006-11-23 21:07:00,2.18644,2.18644,2.18626,2.18626,11701795.0
2006-11-23 21:08:00,2.18623,2.18625,2.18599,2.18611,2494648.0
2006-11-23 21:09:00,2.18602,2.18614,2.18595,2.18613,13312046.0
2006-11-23 21:12:00,2.18607,2.18607,2.18592,2.18592,1651904.0
2006-11-23 21:13:00,2.18586,2.18586,2.18582,2.18582,3683991.0
2006-11-23 21:14:00,2.18591,2.18599,2.18586,2.18592,1860341.0
2006-11-23 21:15:00,2.18603,2.18617,2.18603,2.1861,10927369.0
2006-11-23 21:16:00,2.18595,2.18604,2.18595,2.18598,1430045.0
2006-11-23 21:17:00,2.18582,2.18582,2.18558,2.18562,7328420.0
2006-11-23 21:18:00,2.1856,2.18583,2.18557,2.18583,5893035.0
2006-11-23 21:19:00,2.18579,2.18596,2.18579,2.18591,8686917.0
2006-11-23 21:20:00,2.18609,2.18625,2.18609,2.18616,13518761.0
2006-11-23 21:21:00,2.18626,2.18626,2.18622,2.18622,3196340.0
2006-11-23 21:22:00,2.18622,2.18622,2.18616,2.18616,2646395.0
2006-11-23 21:23:00,2.18586,2.18628,2.18586,2.18605,8282123.0
2006-11-23 21:24:00,2.18612,2.18617,2.18603,2.18617,6770708.0
2006-11-23 21:25:00,2.18618,2.18621,2.18613,2.18621,1491689.0
2006-11-23 21:26:00,2.18628,2.1863,2.18622,2.18626,1121049.0
2006-11-23 21:27:00,2.18619,2.18619,2.18589,2.18589,10413605.0
2006-11-23 21:28:00,2.1859,2.1859,2.18571,2.18571,8702120.0
2006-11-23 21:29:00,2.1857,2.18599,2.18561,2.18599,3804940.0
2006-11-23 21:30:00,2.18602,2.18602,2.1859,2.18593,3426647.0
2006-11-23 21:31:00,2.18599,2.1862,2.18599,2.1862,5972935.0
2006-11-23 21:32:00,2.18621,2.18631,2.1862,2.18631,5614393.0
2006-11-23 21:34:00,2.18628,2.18628,2.18603,2.18603,1757776.0
2006-11-23 21:35:00,2.18599,2.18599,2.18578,2.18589,9543749.0
2006-11-23 21:36:00,2.18601,2.18628,2.18601,2.18628,1392753.0
2006-11-23 21:37:00,2.18634,2.1865,2.18634,2.18641,1817236.0
2006-11-23 21:38:00,2.18638,2.18645,2.18638,2.18642,3208686.0
2006-11-23 21:39:00,2.18641,2.18641,2.1862,2.18626,2578545.0
2006-11-23 21:40:00,2.18628,2.18634,2.18628,2.18634,570946.0
2006-11-23 21:41:00,2.18628,2.18628,2.18587,2.18611,1675724.0
2006-11-23 21:42:00,2.18616,2.18641,2.18578,2.18641,11069241.0
2006-11-23 21:43:00,2.18633,2.18633,2.18614,2.18615,2890696.0
2006-11-23 21:44:00,2.18617,2.1864,2.18617,2.18625,15367274.0
2006-11-23 21:45:00,2.18639,2.18639,2.18638,2.18638,6752880.0
2006-11-23 21:46:00,2.18652,2.18718,2.18652,2.18713,9936603.0
2006-11-23 21:47:00,2.18723,2.18735,2.18709,2.18722,6274011.0
2006-11-23 21:48:00,2.18721,2.18721,2.18708,2.18718,1829291.0
2006-11-23 21:49:00,2.18717,2.18729,2.18714,2.18714,3668372.0
2006-11-23 21:50:00,2.18703,2.18726,2.18691,2.18726,4512807.0
2006-11-23 21:52:00,2.1872,2.1872,2.18714,2.18714,314766.0
2006-11-23 21:53:00,2.18707,2.18709,2.18698,2.18709,5483721.0
2006-11-23 21:54:00,2.1871,2.18724,2.1871,2.18715,3941341.0
2006-11-23 21:55:00,2.18723,2.18726,2.18707,2.18724,2985015.0
2006-11-23 21:56:00,2.18731,2.18737,2.18731,2.18737,272027.0
2006-11-23 21:57:00,2.18745,2.18745,2.18686,2.18686,2990793.0
2006-11-23 21:58:00,2.18682,2.18688,2.18655,2.18655,16144724.0
2006-11-23 21:59:00,2.18664,2.18678,2.18663,2.18678,4904798.0
2006-11-23 22:00:00,2.18683,2.18691,2.18679,2.18691,2734620.0
2006-11-23 22:01:00,2.18698,2.18717,2.18698,2.18702,879752.0
2006-11-23 22:02:00,2.1871,2.1871,2.18695,2.18695,534734.0
2006-11-23 22:03:00,2.18697,2.18706,2.18697,2.18706,8909110.0
2006-11-23 22:04:00,2.18706,2.18719,2.18703,2.18703,692973.0
2006-11-23 22:05:00,2.18702,2.18715,2.18702,2.18712,9424725.0
2006-11-23 22:06:00,2.18716,2.18722,2.18709,2.18712,7106201.0
2006-11-23 22:07:00,2.18711,2.18732,2.18711,2.18732,1084214.0
2006-11-23 22:08:00,2.18736,2.18754,2.18736,2.18754,1603586.0
2006-11-23 22:09:00,2.18743,2.18758,2.18739,2.18758,7139761.0
2006-11-23 22:10:00,2.18758,2.18781,2.18758,2.18781,2517518.0
2006-11-23 22:12:00,2.18781,2.18794,2.18781,2.18794,533932.0
2006-11-23 22:13:00,2.18792,2.18816,2.18792,2.18814,8134643.0
2006-11-23 22:14:00,2.18811,2.18812,2.18804,2.18807,2757114.0
2006-11-23 22:15:00,2.18801,2.18801,2.18775,2.18789,3917155.0
2006-11-23 22:16:00,2.18779,2.18811,2.18779,2.18811,5476342.0
2006-11-23 22:17:00,2.18811,2.18811,2.1881,2.1881,292508.0
2006-11-23 22:18:00,2.18792,2.18802,2.18785,2.18789,15125727.0
2006-11-23 22:19:00,2.18778,2.1878,2.18757,2.18774,2579341.0
2006-11-23 22:20:00,2.18773,2.18773,2.18766,2.18766,4551023.0
2006-11-23 22:21:00,2.18758,2.18783,2.18758,2.18767,4601331.0
2006-11-23 22:22:00,2.18769,2.18769,2.18747,2.18747,971263.0
2006-11-23 22:23:00,2.18765,2.18788,2.18765,2.18778,1056003.0
2006-11-23 22:24:00,2.18794,2.18811,2.18789,2.18811,488598.0
2006-11-23 22:25:00,2.18784,2.18791,2.18768,2.18778,4741515.0
2006-11-23 22:26:00,2.1877,2.1877,2.18765,2.18765,63860.0
2006-11-23 22:27:00,2.18749,2.18753,2.18743,2.18746,4162013.0
2006-11-23 22:28:00,2.18743,2.18743,2.18732,2.18732,933656.0
2006-11-23 22:29:00,2.18718,2.18721,2.18701,2.18721,4624730.0
2006-11-23 22:30:00,2.18721,2.18721,2.18694,2.1871,10467203.0
2006-11-23 22:32:00,2.18713,2.18738,2.18675,2.18738,10405282.0
2006-11-23 22:33:00,2.18715,2.18716,2.18711,2.18711,5335560.0
2006-11-23 22:34:00,2.18697,2.18702,2.18683,2.18694,7344864.0
2006-11-23 22:35:00,2.187,2.18706,2.1869,2.1869,4941586.0
2006-11-23 22:36:00,2.18676,2.18676,2.1864,2.1864,552471.0
2006-11-23 22:37:00,2.18655,2.18655,2.18466,2.18466,2058518.0
2006-11-23 22:38:00,2.18619,2.18652,2.18619,2.18647,5437561.0
2006-11-23 22:39:00,2.18636,2.18636,2.1862,2.1862,1301976.0
2006-11-23 22:40:00,2.18615,2.18633,2.18615,2.18633,440843.0
2006-11-23 22:41:00,2.18638,2.18638,2.18626,2.18626,317264.0
2006-11-23 22:42:00,2.18637,2.18665,2.18637,2.18665,5534779.0
2006-11-23 22:43:00,2.18662,2.18662,2.18634,2.18634,3270586.0
2006-11-23 22:44:00,2.18643,2.18643,2.18588,2.18588,5035966.0
2006-11-23 22:45:00,2.18583,2.18587,2.18583,2.18587,3372707.0
2006-11-23 22:46:00,2.18595,2.18616,2.18585,2.18616,3317037.0
2006-11-23 22:47:00,2.18586,2.18586,2.18554,2.18567,28360890.0
2006-11-23 22:49:00,2.18568,2.18568,2.18551,2.18551,347144.0
2006-11-23 22:50:00,2.18558,2.18569,2.18543,2.18545,2194417.0
2006-11-23 22:51:00,2.1855,2.18578,2.1855,2.1857,6966841.0
2006-11-23 22:52:00,2.18584,2.1859,2.18576,2.1859,328457.0
2006-11-23 22:53:00,2.186,2.18609,2.186,2.18604,1681281.0
2006-11-23 22:54:00,2.18595,2.18595,2.18527,2.18562,9190046.0
2006-11-23 22:55:00,2.18561,2.18568,2.18539,2.18539,8081804.0
2006-11-23 22:56:00,2.18516,2.18521,2.18507,2.18507,9760781.0
2006-11-23 22:57:00,2.18497,2.18527,2.18493,2.18527,5588469.0
2006-11-23 22:58:00,2.18534,2.18551,2.1852,2.18551,9586273.0
2006-11-23 22:59:00,2.18556,2.18556,2.18519,2.18519,20893393.0
2006-11-23 23:00:00,2.1852,2.18527,2.18519,2.18524,1489260.0
2006-11-23 23:01:00,2.1852,2.18542,2.1852,2.18528,1331008.0
2006-11-23 23:02:00,2.18546,2.18563,2.18546,2.1856,42252073.0
2006-11-23 23:03:00,2.18569,2.18569,2.18527,2.18546,8529595.0
2006-11-23 23:04:00,2.18535,2.18559,2.18526,2.18559,3205767.0
2006-11-23 23:05:00,2.18561,2.18561,2.1854,2.18551,4571480.0
2006-11-23 23:06:00,2.18556,2.18604,2.18556,2.18604,4090664.0
2006-11-23 23:07:00,2.18601,2.18601,2.18561,2.18561,1818568.0
2006-11-23 23:08:00,2.18568,2.1861,2.18437,2.1861,3782118.0
2006-11-23 23:09:00,2.18628,2.18633,2.18628,2.18633,2734115.0
2006-11-23 23:10:00,2.18624,2.18624,2.18596,2.18596,2900834.0
2006-11-23 23:11:00,2.18603,2.18603,2.18591,2.18591,1634510.0
2006-11-23 23:12:00,2.18573,2.18591,2.18573,2.18591,1067561.0
2006-11-23 23:13:00,2.18589,2.186,2.1858,2.186,2894449.0
2006-11-23 23:14:00,2.18586,2.18624,2.18586,2.18617,4144855.0
2006-11-23 23:15:00,2.18615,2.18651,2.18615,2.18649,13760565.0
2006-11-23 23:16:00,2.18656,2.18656,2.18627,2.18631,3229542.0
2006-11-23 23:17:00,2.18636,2.18636,2.18622,2.18636,12690539.0
2006-11-23 23:18:00,2.1864,2.1864,2.1862,2.18633,2776753.0
2006-11-23 23:19:00,2.18632,2.18635,2.18621,2.1863,5498072.0
2006-11-23 23:20:00,2.18634,2.18643,2.18634,2.18643,4262542.0
2006-11-23 23:21:00,2.18644,2.18644,2.18632,2.18632,352441.0
2006-11-23 23:22:00,2.18636,2.18642,2.18628,2.18628,3629516.0
2006-11-23 23:23:00,2.1863,2.1863,2.18617,2.18617,4146632.0
2006-11-23 23:24:00,2.18603,2.1864,2.18603,2.18604,7648425.0
2006-11-23 23:25:00,2.18608,2.18608,2.18589,2.18598,875561.0
2006-11-23 23:26:00,2.18609,2.18609,2.18593,2.18593,3879672.0
2006-11-23 23:27:00,2.18602,2.18602,2.18569,2.18596,13305762.0
2006-11-23 23:28:00,2.18596,2.18616,2.18596,2.18616,12312987.0
2006-11-23 23:29:00,2.18628,2.1864,2.18627,2.18633,5214925.0
2006-11-23 23:31:00,2.1864,2.1865,2.18639,2.1865,1179249.0
2006-11-23 23:32:00,2.18657,2.18675,2.18657,2.18675,1825748.0
2006-11-23 23:33:00,2.18659,2.18678,2.18659,2.18678,4595278.0
2006-11-23 23:34:00,2.18681,2.18698,2.18676,2.18693,2169015.0
2006-11-23 23:36:00,2.1871,2.18719,2.18702,2.18719,1892181.0
2006-11-23 23:37:00,2.1872,2.18747,2.1872,2.18747,4170539.0
2006-11-23 23:38:00,2.18738,2.1876,2.18738,2.1876,2405151.0
2006-11-23 23:39:00,2.18749,2.18771,2.18749,2.18771,858256.0
2006-11-23 23:40:00,2.1878,2.18795,2.18775,2.18775,2453544.0
2006-11-23 23:41:00,2.1877,2.1877,2.18744,2.18747,4705358.0
2006-11-23 23:42:00,2.18745,2.18745,2.18731,2.18731,787142.0
2006-11-23 23:43:00,2.18722,2.18731,2.18687,2.187,2177214.0
2006-11-23 23:44:00,2.18715,2.18732,2.18714,2.18732,1646347.0
2006-11-23 23:45:00,2.18733,2.18756,2.18721,2.18721,3070394.0
2006-11-23 23:46:00,2.18754,2.18754,2.18728,2.18728,2257873.0
2006-11-23 23:47:00,2.18715,2.18715,2.1871,2.1871,1077767.0
2006-11-23 23:48:00,2.18695,2.18697,2.18668,2.18697,3953821.0
2006-11-23 23:49:00,2.18697,2.1872,2.18697,2.1872,2205228.0
2006-11-23 23:50:00,2.18723,2.18723,2.18715,2.1872,2267417.0
2006-11-23 23:51:00,2.18726,2.18747,2.18725,2.18747,9910581.0
2006-11-23 23:52:00,2.18752,2.18776,2.18752,2.18776,3477490.0
2006-11-23 23:53:00,2.18771,2.18771,2.18753,2.18754,7924418.0
2006-11-23 23:54:00,2.18751,2.18751,2.18735,2.18735,1759895.0
2006-11-23 23:55:00,2.18723,2.18723,2.18694,2.18714,3722359.0
2006-11-23 23:56:00,2.18706,2.18706,2.18694,2.18694,974334.0
2006-11-23 23:57:00,2.18691,2.18691,2.1868,2.1868,11222568.0
2006-11-23 23:59:00,2.18675,2.18687,2.18647,2.18665,4921585.0
2006-11-24 00:00:00,2.18649,2.18649,2.18619,2.18631,7922519.0
2006-11-24 00:01:00,2.18637,2.1865,2.18634,2.18646,6449614.0
2006-11-24 00:02:00,2.18657,2.18689,2.18632,2.18689,15334543.0
2006-11-24 00:03:00,2.18696,2.18755,2.18696,2.18755,3432619.0
2006-11-24 00:04:00,2.18738,2.18738,2.18723,2.18723,4135319.0
2006-11-24 00:05:00,2.18721,2.18726,2.18688,2.18688,1330888.0
2006-11-24 00:06:00,2.18686,2.18686,2.18664,2.18677,7883394.0
2006-11-24 00:07:00,2.18677,2.18694,2.1865,2.18694,15140345.0
2006-11-24 00:08:00,2.18695,2.18695,2.18685,2.18691,14254522.0
2006-11-24 00:09:00,2.18685,2.18703,2.18683,2.18703,7973938.0
2006-11-24 00:10:00,2.18703,2.18709,2.18689,2.18709,8162330.0
2006-11-24 00:11:00,2.18704,2.18713,2.18687,2.18713,4770252.0
2006-11-24 00:12:00,2.1871,2.18725,2.18705,2.18705,16516444.0
2006-11-24 00:13:00,2.18712,2.18712,2.18712,2.18712,1927379.0
2006-11-24 00:14:00,2.18716,2.18739,2.18678,2.18739,10513035.0
2006-11-24 00:15:00,2.18746,2.18746,2.18719,2.18719,9903645.0
2006-11-24 00:16:00,2.18704,2.18714,2.18704,2.18708,3231240.0
2006-11-24 00:17:00,2.18689,2.18701,2.1868,2.1868,1789688.0
2006-11-24 00:18:00,2.18694,2.18707,2.18687,2.18707,4316118.0
2006-11-24 00:19:00,2.18707,2.18711,2.18691,2.18703,4251940.0
2006-11-24 00:20:00,2.18704,2.18717,2.18698,2.18717,17980250.0
2006-11-24 00:21:00,2.1871,2.18715,2.18704,2.1871,858816.0
2006-11-24 00:22:00,2.18718,2.18741,2.1868,2.18741,10787568.0
2006-11-24 00:25:00,2.18739,2.18739,2.18724,2.18731,2961039.0
2006-11-24 00:26:00,2.18732,2.18757,2.18694,2.18757,4777442.0
2006-11-24 00:27:00,2.18761,2.18773,2.1876,2.18767,10633382.0
2006-11-24 00:28:00,2.18767,2.18767,2.18758,2.18758,451672.0
2006-11-24 00:29:00,2.18742,2.18749,2.18721,2.18721,4738573.0
2006-11-24 00:30:00,2.1873,2.18735,2.18727,2.18727,5805208.0
2006-11-24 00:31:00,2.18727,2.18727,2.18714,2.18714,659571.0
2006-11-24 00:32:00,2.18706,2.18706,2.18669,2.18669,3451361.0
2006-11-24 00:33:00,2.18691,2.18703,2.18691,2.18703,2877947.0
2006-11-24 00:34:00,2.18712,2.18732,2.1871,2.18732,4152150.0
2006-11-24 00:35:00,2.18733,2.18736,2.18728,2.18736,6185123.0
2006-11-24 00:36:00,2.18746,2.18749,2.18746,2.18749,2410156.0
2006-11-24 00:37:00,2.18713,2.18749,2.18713,2.1872,11684882.0
2006-11-24 00:38:00,2.18712,2.1872,2.18705,2.18705,9071721.0
2006-11-24 00:39:00,2.18708,2.18738,2.18708,2.1873,11017776.0
2006-11-24 00:40:00,2.18725,2.18725,2.18702,2.18702,337800.0
2006-11-24 00:41:00,2.18678,2.18704,2.18678,2.18704,11951354.0
2006-11-24 00:42:00,2.18705,2.18705,2.18695,2.18695,863069.0
2006-11-24 00:43:00,2.18708,2.18712,2.18695,2.18695,8778055.0
2006-11-24 00:44:00,2.18683,2.18683,2.18671,2.18671,5111797.0
2006-11-24 00:45:00,2.18661,2.18692,2.18661,2.18666,2945930.0
2006-11-24 00:46:00,2.18678,2.18694,2.18675,2.18692,7629933.0
2006-11-24 00:47:00,2.18698,2.18723,2.1866,2.18723,20187768.0
2006-11-24 00:48:00,2.18697,2.18697,2.18673,2.18673,1567909.0
2006-11-24 00:49:00,2.18681,2.18694,2.18681,2.18694,891168.0
2006-11-24 00:50:00,2.18697,2.18722,2.18659,2.18722,15118486.0
2006-11-24 00:51:00,2.18714,2.18714,2.1871,2.1871,1489606.0
2006-11-24 00:53:00,2.18714,2.18752,2.18676,2.18751,34354109.0
2006-11-24 00:55:00,2.18744,2.18744,2.18721,2.18723,1171820.0
2006-11-24 00:56:00,2.18723,2.18723,2.18701,2.18707,1161763.0
2006-11-24 00:57:00,2.1869,2.1869,2.18674,2.18681,8027150.0
2006-11-24 00:59:00,2.18689,2.18692,2.18689,2.18692,1276150.0
2006-11-24 01:00:00,2.18705,2.1874,2.18664,2.1874,16906796.0
2006-11-24 01:01:00,2.18743,2.18768,2.18705,2.18768,34002783.0
2006-11-24 01:02:00,2.18753,2.18753,2.18739,2.18739,979767.0
2006-11-24 01:03:00,2.18733,2.18733,2.18719,2.18726,1502271.0
2006-11-24 01:04:00,2.18724,2.18724,2.1871,2.1871,5600401.0
2006-11-24 01:05:00,2.1871,2.1871,2.18688,2.18688,1480261.0
2006-11-24 01:06:00,2.1871,2.18724,2.1871,2.1872,3553324.0
2006-11-24 01:08:00,2.18709,2.1871,2.18697,2.18697,5863033.0
2006-11-24 01:09:00,2.1869,2.1869,2.18668,2.18672,12922223.0
2006-11-24 01:10:00,2.18678,2.18682,2.18651,2.18668,2056542.0
2006-11-24 01:11:00,2.18667,2.18667,2.18636,2.18636,4188167.0
2006-11-24 01:12:00,2.18625,2.18645,2.18587,2.18645,12220584.0
2006-11-24 01:13:00,2.18652,2.18673,2.18652,2.18673,488490.0
2006-11-24 01:14:00,2.18671,2.18679,2.18668,2.18679,1641547.0
2006-11-24 01:15:00,2.18666,2.18675,2.18646,2.18665,6130537.0
2006-11-24 01:16:00,2.18662,2.18662,2.18647,2.18662,2515288.0
2006-11-24 01:17:00,2.18667,2.18692,2.18629,2.18692,12608425.0
2006-11-24 01:18:00,2.18696,2.18727,2.18695,2.18727,10762599.0
2006-11-24 01:19:00,2.18714,2.18725,2.18714,2.18722,3469381.0
2006-11-24 01:20:00,2.18714,2.18714,2.18701,2.18701,3034830.0
2006-11-24 01:21:00,2.18695,2.18695,2.18682,2.18682,615183.0
2006-11-24 01:23:00,2.18692,2.18692,2.18662,2.18662,9393515.0
2006-11-24 01:25:00,2.18673,2.18705,2.18638,2.18705,6192923.0
2006-11-24 01:26:00,2.187,2.187,2.18675,2.18679,3016091.0
2006-11-24 01:28:00,2.18672,2.18691,2.18672,2.18689,14079097.0
2006-11-24 01:29:00,2.18695,2.1872,2.18657,2.1872,25346287.0
2006-11-24 01:30:00,2.18724,2.18745,2.18723,2.18745,38265454.0
2006-11-24 01:31:00,2.1874,2.18743,2.18726,2.18726,14179007.0
2006-11-24 01:32:00,2.18726,2.18726,2.18704,2.18704,5859614.0
2006-11-24 01:33:00,2.18709,2.18709,2.18695,2.18695,1642074.0
2006-11-24 01:34:00,2.18699,2.18724,2.18661,2.18724,1021365.0
2006-11-24 01:36:00,2.18724,2.18737,2.18724,2.18737,14857267.0
2006-11-24 01:37:00,2.18743,2.18758,2.18741,2.18758,29314923.0
2006-11-24 01:38:00,2.18762,2.18792,2.18724,2.18787,7612090.0
2006-11-24 01:39:00,2.18781,2.18781,2.18752,2.18759,15821294.0
2006-11-24 01:40:00,2.18762,2.18762,2.18738,2.18738,1348461.0
2006-11-24 01:42:00,2.1874,2.1874,2.18716,2.18716,1038456.0
2006-11-24 01:43:00,2.18722,2.18722,2.18719,2.18719,1906030.0
2006-11-24 01:44:00,2.18704,2.18713,2.18699,2.18699,4492152.0
2006-11-24 01:45:00,2.18683,2.18683,2.18673,2.18673,306498.0
2006-11-24 01:46:00,2.18689,2.18714,2.18651,2.18714,11045359.0
2006-11-24 01:47:00,2.18697,2.18697,2.18667,2.18689,3893769.0
2006-11-24 01:48:00,2.18686,2.18686,2.18671,2.1868,1240187.0
2006-11-24 01:49:00,2.18682,2.18698,2.18682,2.18698,1436104.0
2006-11-24 01:50:00,2.18706,2.18731,2.18668,2.18731,5981193.0
2006-11-24 01:51:00,2.18729,2.18729,2.18686,2.18689,12814929.0
2006-11-24 01:52:00,2.18679,2.1868,2.18657,2.18666,5902090.0
2006-11-24 01:53:00,2.18663,2.18685,2.18663,2.18678,6910012.0
2006-11-24 01:54:00,2.18695,2.18695,2.18683,2.18694,425164.0
2006-11-24 01:55:00,2.18701,2.18709,2.18698,2.18698,4405663.0
2006-11-24 01:56:00,2.18704,2.18717,2.18698,2.18717,2748616.0
2006-11-24 01:57:00,2.18718,2.18743,2.1868,2.18743,10546890.0
2006-11-24 01:59:00,2.18752,2.18752,2.1871,2.18726,5174981.0
2006-11-24 02:00:00,2.18738,2.18738,2.18692,2.18725,5324087.0
2006-11-24 02:01:00,2.1874,2.18748,2.18707,2.18748,25901667.0
2006-11-24 02:02:00,2.18753,2.18757,2.18753,2.18757,11100463.0
2006-11-24 02:03:00,2.18754,2.18759,2.18746,2.18759,958236.0
2006-11-24 02:04:00,2.18769,2.18775,2.18749,2.18771,3783654.0
2006-11-24 02:05:00,2.18777,2.18783,2.18763,2.18783,1636351.0
2006-11-24 02:06:00,2.18788,2.18797,2.18775,2.18797,7701086.0
2006-11-24 02:07:00,2.18795,2.18796,2.1878,2.18794,5100706.0
2006-11-24 02:08:00,2.18784,2.18784,2.18764,2.18776,924956.0
2006-11-24 02:09:00,2.18783,2.18819,2.18783,2.18819,2218825.0
2006-11-24 02:10:00,2.18823,2.18829,2.18823,2.18829,2075608.0
2006-11-24 02:13:00,2.18854,2.18864,2.18844,2.18844,4234301.0
2006-11-24 02:14:00,2.18803,2.18838,2.18791,2.18794,3548705.0
2006-11-24 02:15:00,2.18791,2.18791,2.18762,2.18762,1681488.0
2006-11-24 02:16:00,2.18738,2.18739,2.1872,2.18726,2064883.0
2006-11-24 02:17:00,2.18731,2.18736,2.18714,2.18714,758545.0
2006-11-24 02:18:00,2.18707,2.18723,2.18692,2.18723,4977635.0
2006-11-24 02:19:00,2.1875,2.18766,2.18737,2.18737,1182768.0
2006-11-24 02:20:00,2.18713,2.18713,2.18688,2.18688,1634049.0
2006-11-24 02:21:00,2.18702,2.18709,2.18697,2.18697,4767462.0
2006-11-24 02:22:00,2.18713,2.18722,2.18707,2.18722,5423283.0
2006-11-24 02:23:00,2.18722,2.18722,2.18704,2.18717,666596.0
2006-11-24 02:24:00,2.18714,2.18715,2.18709,2.18713,2675554.0
2006-11-24 02:25:00,2.18709,2.18726,2.18709,2.18715,3717501.0
2006-11-24 02:26:00,2.18705,2.18705,2.18677,2.18677,4269514.0
2006-11-24 02:27:00,2.18696,2.18715,2.18696,2.18713,1749889.0
2006-11-24 02:28:00,2.18717,2.18745,2.18716,2.18745,1199400.0
2006-11-24 02:29:00,2.1874,2.1874,2.18716,2.18716,710096.0
2006-11-24 02:30:00,2.18727,2.18727,2.18707,2.18723,4900327.0
2006-11-24 02:31:00,2.18718,2.18718,2.18691,2.18691,9603716.0
2006-11-24 02:32:00,2.18679,2.18686,2.18649,2.18686,14733431.0
2006-11-24 02:33:00,2.18687,2.18715,2.18687,2.18715,4018304.0
2006-11-24 02:35:00,2.18711,2.18729,2.18711,2.18716,7464790.0
2006-11-24 02:36:00,2.18738,2.18743,2.18738,2.18742,4594605.0
2006-11-24 02:37:00,2.18739,2.18761,2.18739,2.18761,3488242.0
2006-11-24 02:38:00,2.18778,2.18793,2.18775,2.18777,5638720.0
2006-11-24 02:39:00,2.18756,2.18756,2.18755,2.18755,4320436.0
2006-11-24 02:40:00,2.18751,2.18751,2.18743,2.18744,4919306.0
2006-11-24 02:41:00,2.18751,2.18791,2.18751,2.18791,940293.0
2006-11-24 02:42:00,2.18796,2.18797,2.1877,2.18775,13165825.0
2006-11-24 02:43:00,2.18764,2.18766,2.18741,2.18741,3008704.0
2006-11-24 02:44:00,2.18757,2.18768,2.18757,2.18768,201874.0
2006-11-24 02:45:00,2.1877,2.18772,2.1876,2.1876,3898106.0
2006-11-24 02:46:00,2.18763,2.18793,2.18763,2.18793,2267232.0
2006-11-24 02:47:00,2.18797,2.18818,2.18797,2.18817,3237500.0
2006-11-24 02:48:00,2.18816,2.18816,2.18784,2.18787,1583827.0
2006-11-24 02:49:00,2.18784,2.18803,2.18784,2.18794,2654009.0
2006-11-24 02:50:00,2.18784,2.18784,2.18772,2.18772,2981912.0
2006-11-24 02:51:00,2.1877,2.18777,2.18628,2.18765,3628626.0
2006-11-24 02:53:00,2.18761,2.18774,2.1876,2.1876,3913762.0
2006-11-24 02:54:00,2.18766,2.18775,2.18756,2.18775,4650538.0
2006-11-24 02:55:00,2.18768,2.18774,2.18745,2.18758,3352261.0
2006-11-24 02:56:00,2.18763,2.18763,2.18738,2.18738,1931748.0
2006-11-24 02:57:00,2.18727,2.18737,2.18725,2.18725,19909025.0
2006-11-24 02:58:00,2.18706,2.18727,2.18706,2.18715,1452590.0
2006-11-24 02:59:00,2.18723,2.18759,2.18723,2.18758,1587698.0
2006-11-24 03:00:00,2.18756,2.18764,2.18756,2.18764,13162998.0
2006-11-24 03:01:00,2.18769,2.18769,2.18747,2.18768,7321538.0
2006-11-24 03:02:00,2.18765,2.18771,2.18756,2.18762,5156843.0
2006-11-24 03:03:00,2.18765,2.18765,2.18744,2.18744,9270380.0
2006-11-24 03:04:00,2.18758,2.1877,2.18753,2.1877,8659385.0
2006-11-24 03:05:00,2.18767,2.18767,2.18721,2.18739,9666610.0
2006-11-24 03:06:00,2.18731,2.18738,2.18729,2.18738,8041494.0
2006-11-24 03:07:00,2.18736,2.18746,2.18735,2.18746,820223.0
2006-11-24 03:08:00,2.18735,2.1875,2.18735,2.18741,7032239.0
2006-11-24 03:09:00,2.18729,2.18771,2.18729,2.18771,1117590.0
2006-11-24 03:10:00,2.18772,2.18799,2.18764,2.18799,17157130.0
2006-11-24 03:11:00,2.18788,2.1879,2.18776,2.18776,6480047.0
2006-11-24 03:12:00,2.18761,2.18767,2.1873,2.1873,26869625.0
2006-11-24 03:13:00,2.18747,2.18787,2.18741,2.18787,4154264.0
2006-11-24 03:14:00,2.18786,2.1881,2.18786,2.1881,761758.0
2006-11-24 03:15:00,2.18806,2.18806,2.18779,2.18779,5556008.0
2006-11-24 03:16:00,2.18763,2.18763,2.18748,2.18756,3112473.0
2006-11-24 03:17:00,2.18756,2.18758,2.18735,2.18735,3871072.0
2006-11-24 03:18:00,2.18731,2.1877,2.18731,2.1877,18650.0
2006-11-24 03:19:00,2.18772,2.18802,2.18772,2.18802,21307929.0
2006-11-24 03:20:00,2.18793,2.18793,2.18789,2.18789,1289980.0
2006-11-24 03:21:00,2.18781,2.18781,2.1876,2.1876,5099944.0
2006-11-24 03:22:00,2.18604,2.18782,2.18604,2.18782,2214176.0
2006-11-24 03:23:00,2.18781,2.18834,2.1878,2.18806,6583282.0
2006-11-24 03:25:00,2.18804,2.18804,2.18779,2.18779,7516235.0
2006-11-24 03:26:00,2.18786,2.18786,2.18777,2.18777,5325442.0
2006-11-24 03:28:00,2.18774,2.18775,2.18743,2.18743,29225707.0
2006-11-24 03:29:00,2.18742,2.18742,2.18719,2.18724,10031825.0
2006-11-24 03:30:00,2.18725,2.18732,2.18717,2.18726,4544295.0
2006-11-24 03:32:00,2.1872,2.1872,2.187,2.18702,4463763.0
2006-11-24 03:34:00,2.18709,2.18711,2.18702,2.18702,4704348.0
2006-11-24 03:35:00,2.18722,2.18725,2.18711,2.18725,1298066.0
2006-11-24 03:36:00,2.18712,2.18731,2.18712,2.18731,1152968.0
2006-11-24 03:37:00,2.18756,2.18773,2.18755,2.18755,12355826.0
2006-11-24 03:38:00,2.18738,2.18749,2.18708,2.18708,4378883.0
2006-11-24 03:39:00,2.18726,2.18744,2.18726,2.18732,1936910.0
2006-11-24 03:40:00,2.18743,2.18743,2.18731,2.18731,2362013.0
2006-11-24 03:41:00,2.18735,2.18735,2.18698,2.18698,15107599.0
2006-11-24 03:42:00,2.18707,2.18726,2.18707,2.18726,3820243.0
2006-11-24 03:43:00,2.18732,2.18761,2.18732,2.18732,4189989.0
2006-11-24 03:44:00,2.18727,2.18727,2.18707,2.18707,4185889.0
2006-11-24 03:45:00,2.18712,2.18715,2.18709,2.18714,2736046.0
2006-11-24 03:46:00,2.18721,2.18733,2.18716,2.18729,3659687.0
2006-11-24 03:47:00,2.18728,2.18734,2.18714,2.18734,2946672.0
2006-11-24 03:48:00,2.18731,2.18784,2.18731,2.18784,10387969.0
2006-11-24 03:49:00,2.18784,2.18784,2.18756,2.18756,2382370.0
2006-11-24 03:50:00,2.18755,2.18755,2.18704,2.18704,6714089.0
2006-11-24 03:51:00,2.18722,2.1873,2.18722,2.1873,2400435.0
2006-11-24 03:52:00,2.18737,2.18761,2.18737,2.18761,1066615.0
2006-11-24 03:53:00,2.18768,2.18772,2.1876,2.18772,7165676.0
2006-11-24 03:54:00,2.18765,2.18765,2.18756,2.18756,8847846.0
2006-11-24 03:55:00,2.18759,2.18778,2.18759,2.18774,711691.0
2006-11-24 03:56:00,2.18767,2.18767,2.1873,2.18746,8159273.0
2006-11-24 03:57:00,2.18753,2.18761,2.18753,2.18761,502617.0
2006-11-24 03:58:00,2.18752,2.18779,2.18752,2.18769,813455.0
2006-11-24 03:59:00,2.18764,2.18767,2.18761,2.18767,2800316.0
2006-11-24 04:00:00,2.18758,2.18771,2.1875,2.18771,4463370.0
2006-11-24 04:01:00,2.18767,2.18776,2.18755,2.18773,15196466.0
2006-11-24 04:02:00,2.18779,2.18789,2.18779,2.18789,594439.0
2006-11-24 04:03:00,2.18778,2.18778,2.18768,2.18768,272027.0
2006-11-24 04:04:00,2.18761,2.18772,2.1875,2.18761,2827521.0
2006-11-24 04:05:00,2.18748,2.18748,2.18723,2.18723,3690048.0
2006-11-24 04:06:00,2.18714,2.18714,2.18702,2.18708,5684968.0
2006-11-24 04:07:00,2.18724,2.18724,2.18723,2.18723,318879.0
2006-11-24 04:08:00,2.1873,2.18751,2.1873,2.18751,15990665.0
2006-11-24 04:09:00,2.18754,2.18754,2.18721,2.18721,4879237.0
2006-11-24 04:10:00,2.18721,2.18722,2.18712,2.18722,3590458.0
2006-11-24 04:11:00,2.18715,2.18715,2.18698,2.18707,1788164.0
2006-11-24 04:12:00,2.18704,2.18717,2.18692,2.18717,6628640.0
2006-11-24 04:13:00,2.18717,2.18717,2.18709,2.18716,4176320.0
2006-11-24 04:14:00,2.18714,2.18726,2.18714,2.18726,7038650.0
2006-11-24 04:15:00,2.18717,2.18752,2.18717,2.18731,15543298.0
2006-11-24 04:16:00,2.1873,2.1873,2.18719,2.18721,3098946.0
2006-11-24 04:18:00,2.18723,2.18741,2.18721,2.18724,1845105.0
2006-11-24 04:19:00,2.18709,2.18709,2.1869,2.1869,2079051.0
2006-11-24 04:20:00,2.18685,2.18709,2.18682,2.18709,2650098.0
2006-11-24 04:21:00,2.18711,2.18738,2.18707,2.18738,565371.0
2006-11-24 04:22:00,2.1872,2.18729,2.18709,2.18709,3098984.0
2006-11-24 04:23:00,2.18702,2.18702,2.18686,2.18686,1364373.0
2006-11-24 04:24:00,2.1868,2.1868,2.18639,2.18644,8945310.0
2006-11-24 04:25:00,2.18643,2.18643,2.18613,2.18613,1742615.0
2006-11-24 04:26:00,2.18608,2.18608,2.18579,2.18579,9435638.0
2006-11-24 04:27:00,2.18568,2.18569,2.18548,2.18548,7383687.0
2006-11-24 04:28:00,2.1853,2.1853,2.18481,2.18488,5706989.0
2006-11-24 04:29:00,2.18476,2.18487,2.18459,2.18487,3530441.0
2006-11-24 04:30:00,2.18491,2.18533,2.18491,2.18516,5149971.0
2006-11-24 04:31:00,2.18517,2.18517,2.18489,2.18489,8433104.0
2006-11-24 04:32:00,2.18482,2.18482,2.18459,2.18459,7993951.0
2006-11-24 04:33:00,2.1846,2.1846,2.18436,2.18436,1115029.0
2006-11-24 04:34:00,2.18415,2.18426,2.18415,2.18417,1369277.0
2006-11-24 04:35:00,2.18405,2.18405,2.18377,2.18377,6253539.0
2006-11-24 04:36:00,2.1837,2.18402,2.1837,2.18391,8049493.0
2006-11-24 04:39:00,2.18381,2.18389,2.18373,2.18373,13964748.0
2006-11-24 04:40:00,2.18351,2.18356,2.18346,2.18352,2254931.0
2006-11-24 04:41:00,2.18361,2.1838,2.18358,2.1838,6181721.0
2006-11-24 04:42:00,2.1838,2.1838,2.18356,2.18366,7000782.0
2006-11-24 04:43:00,2.18384,2.18396,2.18384,2.1839,1523269.0
2006-11-24 04:44:00,2.18399,2.18399,2.18383,2.18383,11212157.0
2006-11-24 04:45:00,2.18374,2.18404,2.18374,2.18404,3825026.0
2006-11-24 04:46:00,2.18407,2.18407,2.18404,2.18404,389848.0
2006-11-24 04:47:00,2.1841,2.18454,2.1841,2.18454,1616559.0
2006-11-24 04:48:00,2.18426,2.18426,2.18408,2.18413,2096536.0
2006-11-24 04:49:00,2.1841,2.18415,2.18407,2.18407,1004991.0
2006-11-24 04:50:00,2.18407,2.18409,2.1839,2.18397,12846986.0
2006-11-24 04:51:00,2.18404,2.18414,2.18374,2.18414,2362582.0
2006-11-24 04:52:00,2.18419,2.1843,2.18409,2.18425,803262.0
2006-11-24 04:53:00,2.18429,2.18429,2.184,2.184,4939790.0
2006-11-24 04:54:00,2.18411,2.18436,2.18411,2.18436,761873.0
2006-11-24 04:55:00,2.18431,2.18431,2.18402,2.18407,11763742.0
2006-11-24 04:56:00,2.18405,2.18405,2.18361,2.18361,5720979.0
2006-11-24 04:57:00,2.18365,2.18365,2.18343,2.18343,920100.0
2006-11-24 04:58:00,2.18356,2.18356,2.18348,2.18348,3660265.0
2006-11-24 04:59:00,2.18352,2.18363,2.1835,2.18363,2384568.0
2006-11-24 05:00:00,2.18368,2.18378,2.18364,2.18374,4559198.0
2006-11-24 05:01:00,2.18367,2.18367,2.18332,2.18332,5214071.0
2006-11-24 05:02:00,2.18322,2.18322,2.18299,2.1831,2778891.0
2006-11-24 05:03:00,2.18308,2.18308,2.18292,2.18292,17747866.0
2006-11-24 05:04:00,2.18272,2.18295,2.18268,2.18295,12360733.0
2006-11-24 05:05:00,2.18294,2.18311,2.18278,2.18311,10645733.0
2006-11-24 05:06:00,2.18332,2.18369,2.18332,2.18354,2930902.0
2006-11-24 05:07:00,2.18312,2.18346,2.18312,2.18337,14852488.0
2006-11-24 05:08:00,2.18358,2.18358,2.18333,2.18333,1861870.0
2006-11-24 05:09:00,2.18308,2.1831,2.18293,2.18293,9148713.0
2006-11-24 05:10:00,2.18289,2.18322,2.18279,2.18322,3246398.0
2006-11-24 05:11:00,2.18346,2.18373,2.18336,2.18336,3059827.0
2006-11-24 05:12:00,2.1834,2.1834,2.18298,2.18298,10377382.0
2006-11-24 05:13:00,2.18298,2.18307,2.18288,2.18307,4784468.0
2006-11-24 05:14:00,2.18303,2.18314,2.183,2.183,1367754.0
2006-11-24 05:15:00,2.183,2.18307,2.183,2.18307,103320.0
2006-11-24 05:16:00,2.18311,2.18311,2.18291,2.18311,4977440.0
2006-11-24 05:17:00,2.18318,2.18339,2.18318,2.18335,4435949.0
2006-11-24 05:18:00,2.18331,2.18331,2.18322,2.18325,2353195.0
2006-11-24 05:19:00,2.18329,2.18338,2.18328,2.18338,8354278.0
2006-11-24 05:20:00,2.18341,2.18341,2.18323,2.18324,3481318.0
2006-11-24 05:21:00,2.18321,2.18321,2.18274,2.18305,7450558.0
2006-11-24 05:22:00,2.18301,2.18313,2.18295,2.18313,4855616.0
2006-11-24 05:23:00,2.18312,2.18317,2.18308,2.18308,6865691.0
2006-11-24 05:24:00,2.18306,2.18306,2.18278,2.18297,9462650.0
2006-11-24 05:25:00,2.18298,2.18298,2.18287,2.18298,3088944.0
2006-11-24 05:26:00,2.18287,2.18329,2.18287,2.18329,6297738.0
2006-11-24 05:27:00,2.18329,2.18329,2.1828,2.1828,11230250.0
2006-11-24 05:28:00,2.1832,2.18322,2.18305,2.18322,3605180.0
2006-11-24 05:29:00,2.18335,2.18364,2.18335,2.18364,12107929.0
2006-11-24 05:30:00,2.1836,2.1836,2.18341,2.18357,8683256.0
2006-11-24 05:31:00,2.18376,2.18377,2.18376,2.18377,1461190.0
2006-11-24 05:32:00,2.18385,2.18403,2.18385,2.18396,1298515.0
2006-11-24 05:33:00,2.18392,2.18417,2.18392,2.18417,2736292.0
2006-11-24 05:34:00,2.18414,2.18429,2.18404,2.18423,1419464.0
2006-11-24 05:35:00,2.1843,2.18433,2.18394,2.18432,11831031.0
2006-11-24 05:36:00,2.18436,2.18436,2.18421,2.18421,4938077.0
2006-11-24 05:37:00,2.18419,2.18428,2.18412,2.18416,2813728.0
2006-11-24 05:38:00,2.18435,2.18454,2.18435,2.18443,248445.0
2006-11-24 05:39:00,2.18436,2.18436,2.18389,2.18389,1444826.0
2006-11-24 05:40:00,2.18394,2.18415,2.18394,2.18415,1718677.0
2006-11-24 05:41:00,2.18401,2.18403,2.18367,2.18394,10546494.0
2006-11-24 05:42:00,2.18404,2.18436,2.18404,2.18436,8919427.0
2006-11-24 05:43:00,2.18401,2.18445,2.18401,2.18445,5013238.0
2006-11-24 05:44:00,2.18467,2.18487,2.18454,2.18487,581930.0
2006-11-24 05:45:00,2.18487,2.18521,2.18481,2.18509,2603544.0
2006-11-24 05:46:00,2.18502,2.18502,2.18485,2.1849,3406237.0
2006-11-24 05:47:00,2.18488,2.18488,2.18458,2.18458,13136788.0
2006-11-24 05:48:00,2.18444,2.18448,2.18421,2.18421,954099.0
2006-11-24 05:50:00,2.18438,2.18453,2.18438,2.18453,104438.0
2006-11-24 05:51:00,2.18449,2.18452,2.18423,2.18431,2849375.0
2006-11-24 05:53:00,2.18425,2.18465,2.18425,2.18465,8571343.0
2006-11-24 05:54:00,2.18464,2.18465,2.18447,2.18447,3727154.0
2006-11-24 05:55:00,2.18431,2.18435,2.18431,2.18435,717013.0
2006-11-24 05:56:00,2.18428,2.18428,2.18395,2.18395,22568249.0
2006-11-24 05:57:00,2.18405,2.18423,2.18405,2.18412,6420152.0
2006-11-24 05:58:00,2.18413,2.18413,2.184,2.18403,12176556.0
2006-11-24 05:59:00,2.18402,2.18412,2.18393,2.18393,8856766.0
2006-11-24 06:00:00,2.18404,2.18404,2.18378,2.18397,21553753.0
2006-11-24 06:01:00,2.18406,2.1841,2.18394,2.18394,5755988.0
2006-11-24 06:02:00,2.18416,2.18434,2.18416,2.18423,9444431.0
2006-11-24 06:03:00,2.18415,2.18421,2.18396,2.18396,3365495.0
2006-11-24 06:04:00,2.18389,2.18397,2.18364,2.18397,7069649.0
2006-11-24 06:05:00,2.18414,2.18447,2.18375,2.18447,1323647.0
2006-11-24 06:06:00,2.18445,2.18472,2.18445,2.1847,4509884.0
2006-11-24 06:08:00,2.18465,2.18465,2.18442,2.18442,11769411.0
2006-11-24 06:09:00,2.18441,2.18441,2.18417,2.18438,3935033.0
2006-11-24 06:11:00,2.18449,2.18468,2.18442,2.18468,2406546.0
2006-11-24 06:12:00,2.18468,2.18468,2.18456,2.18456,796384.0
2006-11-24 06:13:00,2.18451,2.18451,2.1843,2.18433,1202199.0
2006-11-24 06:14:00,2.18437,2.18445,2.18437,2.18438,5614125.0
2006-11-24 06:16:00,2.18438,2.18458,2.18435,2.18458,2849933.0
2006-11-24 06:18:00,2.18476,2.18502,2.18469,2.18469,1575340.0
2006-11-24 06:19:00,2.18471,2.18471,2.18457,2.18463,970364.0
2006-11-24 06:20:00,2.1845,2.1845,2.18427,2.18434,5742194.0
2006-11-24 06:21:00,2.18408,2.18416,2.18377,2.18389,7732679.0
2006-11-24 06:22:00,2.18386,2.18386,2.18358,2.18358,4770341.0
2006-11-24 06:23:00,2.18375,2.18383,2.18368,2.18382,3782714.0
2006-11-24 06:25:00,2.18375,2.18375,2.18326,2.18326,6995291.0
2006-11-24 06:26:00,2.18326,2.18347,2.1831,2.18347,20218658.0
2006-11-24 06:27:00,2.18355,2.18388,2.18355,2.18388,28679654.0
2006-11-24 06:28:00,2.18394,2.18434,2.18394,2.18409,2661868.0
2006-11-24 06:29:00,2.18405,2.18405,2.18378,2.18378,5584663.0
2006-11-24 06:31:00,2.18345,2.18367,2.18342,2.18367,1544692.0
2006-11-24 06:32:00,2.18371,2.18385,2.1833,2.18385,4992316.0
2006-11-24 06:33:00,2.18419,2.18438,2.18412,2.18412,19377247.0
2006-11-24 06:34:00,2.18407,2.18407,2.18387,2.18396,6494033.0
2006-11-24 06:35:00,2.18392,2.18392,2.18357,2.1838,2111479.0
2006-11-24 06:36:00,2.1838,2.18407,2.1838,2.18406,15336159.0
2006-11-24 06:37:00,2.18384,2.18384,2.18346,2.18346,11921565.0
2006-11-24 06:39:00,2.18351,2.18351,2.18323,2.18333,7757933.0
2006-11-24 06:40:00,2.18332,2.18376,2.18332,2.18376,11353878.0
2006-11-24 06:41:00,2.18385,2.18401,2.18378,2.18378,3297753.0
2006-11-24 06:43:00,2.18389,2.18399,2.18355,2.18399,25314929.0
2006-11-24 06:44:00,2.18395,2.18398,2.18383,2.1839,8787383.0
2006-11-24 06:45:00,2.18384,2.18384,2.18364,2.18369,5292774.0
2006-11-24 06:46:00,2.18384,2.18393,2.18384,2.18393,1268778.0
2006-11-24 06:47:00,2.18402,2.1841,2.18393,2.1841,3608077.0
2006-11-24 06:48:00,2.18401,2.18421,2.18401,2.18416,3816807.0
2006-11-24 06:49:00,2.18422,2.18422,2.18397,2.1841,8736153.0
2006-11-24 06:50:00,2.18401,2.18401,2.18387,2.18399,1979437.0
2006-11-24 06:51:00,2.18405,2.18405,2.18399,2.18399,4217466.0
2006-11-24 06:52:00,2.18409,2.18431,2.18409,2.18431,199806.0
2006-11-24 06:53:00,2.18433,2.18474,2.18433,2.18454,7288526.0
2006-11-24 06:55:00,2.18444,2.18454,2.18432,2.18435,6333894.0
2006-11-24 06:56:00,2.18431,2.18431,2.18381,2.18381,4898678.0
2006-11-24 06:57:00,2.1837,2.18392,2.1837,2.18392,9466605.0
2006-11-24 06:58:00,2.18402,2.18402,2.18365,2.18365,15570040.0
2006-11-24 06:59:00,2.18351,2.18357,2.18317,2.18332,4714416.0
2006-11-24 07:00:00,2.18326,2.18356,2.18323,2.18356,7715584.0
2006-11-24 07:02:00,2.18356,2.18393,2.18336,2.18393,4769135.0
2006-11-24 07:03:00,2.18394,2.18394,2.18351,2.18385,4535628.0
2006-11-24 07:04:00,2.18389,2.1843,2.18389,2.18414,11468368.0
2006-11-24 07:05:00,2.18407,2.18407,2.18374,2.18374,7854715.0
2006-11-24 07:06:00,2.18376,2.18383,2.18358,2.18358,9971583.0
2006-11-24 07:07:00,2.18344,2.18373,2.18225,2.18373,394103.0
2006-11-24 07:08:00,2.18376,2.18376,2.18358,2.1837,4565959.0
2006-11-24 07:09:00,2.18369,2.18369,2.18346,2.18359,518834.0
2006-11-24 07:10:00,2.18353,2.18382,2.18353,2.1836,6350162.0
2006-11-24 07:11:00,2.18353,2.18353,2.18336,2.18336,2208407.0
2006-11-24 07:12:00,2.18339,2.18354,2.18326,2.18354,5743578.0
2006-11-24 07:13:00,2.18377,2.18396,2.18354,2.18354,1619090.0
2006-11-24 07:14:00,2.18364,2.18364,2.18312,2.18312,1719928.0
2006-11-24 07:15:00,2.18317,2.18343,2.18294,2.18294,12079976.0
2006-11-24 07:16:00,2.18317,2.18335,2.18317,2.18327,7270509.0
2006-11-24 07:17:00,2.18326,2.18339,2.18322,2.18339,9804437.0
2006-11-24 07:18:00,2.18324,2.18349,2.18324,2.18334,5439139.0
2006-11-24 07:19:00,2.18335,2.18335,2.18294,2.18315,11720695.0
2006-11-24 07:20:00,2.18332,2.18337,2.18326,2.18337,18643204.0
2006-11-24 07:21:00,2.18329,2.18337,2.18329,2.18337,228335.0
2006-11-24 07:22:00,2.18327,2.18335,2.18316,2.18318,6055592.0
2006-11-24 07:23:00,2.18317,2.18327,2.18301,2.18305,2594062.0
2006-11-24 07:24:00,2.18303,2.18303,2.183,2.183,1901591.0
2006-11-24 07:25:00,2.18295,2.18295,2.18268,2.18295,7547084.0
2006-11-24 07:26:00,2.18304,2.18318,2.18304,2.18318,7795240.0
2006-11-24 07:27:00,2.1833,2.18345,2.18323,2.18345,2184196.0
2006-11-24 07:28:00,2.18345,2.18345,2.18326,2.18337,1506512.0
2006-11-24 07:29:00,2.18332,2.18356,2.18326,2.18356,2223237.0
2006-11-24 07:30:00,2.18362,2.18408,2.18362,2.18405,12318059.0
2006-11-24 07:32:00,2.18409,2.18409,2.18376,2.18376,1939337.0
2006-11-24 07:34:00,2.18384,2.18384,2.18348,2.18348,18636165.0
2006-11-24 07:35:00,2.18339,2.18349,2.18326,2.18326,15622389.0
2006-11-24 07:36:00,2.1832,2.18335,2.18317,2.18335,16635735.0
2006-11-24 07:37:00,2.18337,2.18337,2.18324,2.18326,5090094.0
2006-11-24 07:38:00,2.18342,2.18356,2.18342,2.18353,3191505.0
2006-11-24 07:39:00,2.18347,2.18347,2.18326,2.18342,3386265.0
2006-11-24 07:40:00,2.18341,2.18346,2.18318,2.18346,10054802.0
2006-11-24 07:41:00,2.18342,2.18358,2.18342,2.18348,5718507.0
2006-11-24 07:42:00,2.18322,2.18375,2.18322,2.18359,15290625.0
2006-11-24 07:43:00,2.18365,2.18377,2.18365,2.18369,6759531.0
2006-11-24 07:44:00,2.1836,2.18376,2.18354,2.18376,2443137.0
2006-11-24 07:45:00,2.18362,2.18387,2.18362,2.18362,9382718.0
2006-11-24 07:46:00,2.18364,2.18373,2.18364,2.18366,4318185.0
2006-11-24 07:47:00,2.18371,2.18371,2.18355,2.18355,1313791.0
2006-11-24 07:48:00,2.18355,2.18366,2.18346,2.18359,2833052.0
2006-11-24 07:49:00,2.18365,2.18365,2.18357,2.18357,2669346.0
2006-11-24 07:50:00,2.18358,2.18374,2.18358,2.18374,266360.0
2006-11-24 07:51:00,2.18369,2.1843,2.18369,2.1843,5460493.0
2006-11-24 07:52:00,2.18426,2.18426,2.18401,2.18401,606934.0
2006-11-24 07:53:00,2.18418,2.18447,2.1841,2.1841,2086089.0
2006-11-24 07:54:00,2.18416,2.18416,2.18386,2.18386,3999934.0
2006-11-24 07:56:00,2.18394,2.18394,2.18361,2.1837,7941467.0
2006-11-24 07:57:00,2.18385,2.18402,2.18385,2.18402,3126601.0
2006-11-24 07:58:00,2.18403,2.1841,2.18395,2.18395,9244016.0
2006-11-24 07:59:00,2.18402,2.18424,2.18392,2.18424,7314023.0
2006-11-24 08:00:00,2.18424,2.18424,2.18393,2.18393,6189773.0
2006-11-24 08:01:00,2.18397,2.18397,2.18368,2.18368,2065860.0
2006-11-24 08:02:00,2.18363,2.18366,2.18346,2.1836,10547844.0
2006-11-24 08:03:00,2.18379,2.18404,2.18242,2.18404,2399221.0
2006-11-24 08:04:00,2.18419,2.18453,2.18387,2.18453,6120903.0
2006-11-24 08:05:00,2.18448,2.18448,2.18433,2.18433,8073507.0
2006-11-24 08:06:00,2.18431,2.18469,2.1843,2.18469,965537.0
2006-11-24 08:07:00,2.18468,2.18468,2.18447,2.18447,8775284.0
2006-11-24 08:09:00,2.18438,2.18445,2.18421,2.18421,1921919.0
2006-11-24 08:10:00,2.18419,2.18419,2.18396,2.18408,15010737.0
2006-11-24 08:11:00,2.1841,2.18414,2.18402,2.18406,2410310.0
2006-11-24 08:12:00,2.18409,2.18431,2.18409,2.18431,2613234.0
2006-11-24 08:13:00,2.18436,2.18457,2.1843,2.18436,8293879.0
2006-11-24 08:14:00,2.18456,2.18459,2.18441,2.18441,8951484.0
2006-11-24 08:15:00,2.18436,2.18466,2.18436,2.18466,1116546.0
2006-11-24 08:16:00,2.18474,2.18509,2.18474,2.18509,37836594.0
2006-11-24 08:17:00,2.18507,2.18536,2.18507,2.1853,18782046.0
2006-11-24 08:18:00,2.18519,2.18519,2.18496,2.18508,6007432.0
2006-11-24 08:19:00,2.185,2.185,2.18467,2.18482,2715665.0
2006-11-24 08:20:00,2.18489,2.18512,2.18486,2.18512,2943519.0
2006-11-24 08:22:00,2.18513,2.18521,2.18513,2.18517,3407928.0
2006-11-24 08:23:00,2.18549,2.18549,2.18533,2.18533,2001738.0
2006-11-24 08:24:00,2.18528,2.18534,2.18517,2.18517,2053078.0
2006-11-24 08:25:00,2.18513,2.1856,2.18513,2.1856,3889352.0
2006-11-24 08:26:00,2.18539,2.18542,2.18514,2.18514,371324.0
2006-11-24 08:27:00,2.1851,2.1851,2.18491,2.18491,6121473.0
2006-11-24 08:28:00,2.18483,2.18483,2.18457,2.18475,720391.0
2006-11-24 08:29:00,2.18483,2.1851,2.18483,2.1851,8431110.0
2006-11-24 08:30:00,2.18509,2.18509,2.18469,2.18471,4234577.0
2006-11-24 08:31:00,2.18475,2.18475,2.18463,2.18463,334473.0
2006-11-24 08:33:00,2.18495,2.18516,2.18495,2.18516,4354491.0
2006-11-24 08:34:00,2.1852,2.18524,2.18518,2.18524,1017484.0
2006-11-24 08:35:00,2.18528,2.18542,2.18498,2.18498,2572285.0
2006-11-24 08:36:00,2.18529,2.18543,2.18524,2.18543,1067694.0
2006-11-24 08:37:00,2.18547,2.18564,2.18547,2.18563,3851545.0
2006-11-24 08:38:00,2.18577,2.18577,2.1855,2.1855,610563.0
2006-11-24 08:39:00,2.18563,2.18563,2.18542,2.18544,6997400.0
2006-11-24 08:40:00,2.18404,2.18569,2.18404,2.18564,5478115.0
2006-11-24 08:41:00,2.18586,2.18606,2.18585,2.18585,3157030.0
2006-11-24 08:42:00,2.18578,2.18578,2.18532,2.18534,8137667.0
2006-11-24 08:43:00,2.18537,2.18549,2.18537,2.18549,12807953.0
2006-11-24 08:44:00,2.18558,2.18567,2.18556,2.1856,6118352.0
2006-11-24 08:45:00,2.18557,2.18557,2.18533,2.18543,1216736.0
2006-11-24 08:46:00,2.18543,2.18553,2.18539,2.18553,2435562.0
2006-11-24 08:47:00,2.18549,2.18549,2.18544,2.18544,845120.0
2006-11-24 08:48:00,2.18548,2.18554,2.18545,2.18547,7898380.0
2006-11-24 08:49:00,2.18544,2.18556,2.18539,2.18556,3013777.0
2006-11-24 08:50:00,2.18555,2.1856,2.18555,2.18556,12825285.0
2006-11-24 08:51:00,2.18556,2.18556,2.18537,2.1854,3697058.0
2006-11-24 08:52:00,2.18537,2.18537,2.18517,2.18524,12290362.0
2006-11-24 08:53:00,2.18528,2.18532,2.18488,2.18531,7813546.0
2006-11-24 08:54:00,2.18531,2.18531,2.18503,2.18503,3258904.0
2006-11-24 08:55:00,2.18515,2.18519,2.18515,2.18519,1202233.0
2006-11-24 08:56:00,2.1851,2.1851,2.18492,2.18492,3629234.0
2006-11-24 08:57:00,2.18501,2.18501,2.18459,2.18467,2005128.0
2006-11-24 08:58:00,2.18475,2.18496,2.18474,2.18496,12731832.0
2006-11-24 08:59:00,2.18488,2.18488,2.18305,2.18305,10482215.0
2006-11-24 09:00:00,2.18436,2.18442,2.18432,2.18437,18578081.0
2006-11-24 09:01:00,2.18433,2.18433,2.18381,2.18426,17094285.0
2006-11-24 09:02:00,2.18438,2.18447,2.18438,2.18444,10973936.0
2006-11-24 09:03:00,2.18448,2.18463,2.18443,2.18454,1347318.0
2006-11-24 09:04:00,2.18465,2.18478,2.18449,2.18478,3669160.0
2006-11-24 09:05:00,2.18493,2.18508,2.18493,2.185,7245735.0
2006-11-24 09:06:00,2.18494,2.18494,2.18464,2.18464,1750580.0
2006-11-24 09:07:00,2.18467,2.18479,2.18467,2.18479,1026106.0
2006-11-24 09:08:00,2.18476,2.18483,2.18455,2.18483,4988337.0
2006-11-24 09:09:00,2.18477,2.18477,2.18449,2.18449,8973993.0
2006-11-24 09:10:00,2.18424,2.18428,2.18395,2.18398,1853248.0
2006-11-24 09:11:00,2.18401,2.18422,2.18395,2.18422,5447784.0
2006-11-24 09:12:00,2.18428,2.1847,2.18428,2.1847,6121346.0
2006-11-24 09:13:00,2.18452,2.18461,2.18423,2.18442,2719870.0
2006-11-24 09:14:00,2.18429,2.18452,2.18429,2.18452,2687632.0
2006-11-24 09:15:00,2.18461,2.18485,2.18461,2.18484,9931688.0
2006-11-24 09:16:00,2.18493,2.1852,2.18489,2.18489,3633399.0
2006-11-24 09:17:00,2.18478,2.18478,2.18463,2.18474,2300166.0
2006-11-24 09:18:00,2.18478,2.18495,2.18478,2.18491,621324.0
2006-11-24 09:19:00,2.18501,2.18536,2.18489,2.18534,13248834.0
2006-11-24 09:20:00,2.18546,2.18552,2.18544,2.18552,10893286.0
2006-11-24 09:21:00,2.18562,2.18571,2.18558,2.18567,6221759.0
2006-11-24 09:22:00,2.18562,2.18575,2.18562,2.18572,13638729.0
2006-11-24 09:23:00,2.18567,2.18582,2.18567,2.18582,3564759.0
2006-11-24 09:24:00,2.18589,2.18619,2.18556,2.18619,1723888.0
2006-11-24 09:25:00,2.18578,2.18578,2.18565,2.18567,790185.0
2006-11-24 09:26:00,2.18563,2.18563,2.18529,2.18529,14312590.0
2006-11-24 09:27:00,2.18524,2.18528,2.18513,2.18528,11311220.0
2006-11-24 09:28:00,2.18537,2.18545,2.18525,2.18543,2408140.0
2006-11-24 09:29:00,2.18541,2.18553,2.18538,2.18553,12757088.0
2006-11-24 09:30:00,2.18557,2.18572,2.18549,2.18549,1245078.0
2006-11-24 09:31:00,2.18549,2.18549,2.18537,2.18537,180606.0
2006-11-24 09:32:00,2.18526,2.18528,2.18501,2.18515,16970142.0
2006-11-24 09:33:00,2.18519,2.18547,2.18519,2.18547,8790659.0
2006-11-24 09:34:00,2.18542,2.18549,2.18526,2.18548,3090852.0
2006-11-24 09:35:00,2.18551,2.18551,2.1853,2.1853,17813784.0
2006-11-24 09:36:00,2.18539,2.18581,2.18539,2.18564,5809691.0
2006-11-24 09:37:00,2.18556,2.18556,2.18536,2.18537,534072.0
2006-11-24 09:38:00,2.18536,2.18556,2.18526,2.18531,6865763.0
2006-11-24 09:39:00,2.18531,2.18533,2.18518,2.18533,3042684.0
2006-11-24 09:40:00,2.18546,2.18546,2.18527,2.18527,9647830.0
2006-11-24 09:41:00,2.18527,2.18535,2.18509,2.18535,5388706.0
2006-11-24 09:42:00,2.18541,2.18566,2.18534,2.18566,3112486.0
2006-11-24 09:43:00,2.18565,2.18599,2.18565,2.18599,4920074.0
2006-11-24 09:44:00,2.1859,2.1859,2.1857,2.18581,15215150.0
2006-11-24 09:45:00,2.18599,2.18633,2.18599,2.18633,6132802.0
2006-11-24 09:46:00,2.18643,2.1873,2.18643,2.1873,2572787.0
2006-11-24 09:47:00,2.18763,2.18806,2.18763,2.18806,3865018.0
2006-11-24 09:48:00,2.188,2.18802,2.1879,2.18802,7959287.0
2006-11-24 09:49:00,2.18809,2.18853,2.18788,2.18853,8497613.0
2006-11-24 09:50:00,2.18858,2.18864,2.18847,2.18847,3293823.0
2006-11-24 09:51:00,2.1884,2.18885,2.1884,2.18885,2302868.0
2006-11-24 09:52:00,2.18886,2.18886,2.18844,2.18844,5055083.0
2006-11-24 09:53:00,2.18838,2.1887,2.18834,2.1887,5688134.0
2006-11-24 09:54:00,2.18876,2.1888,2.18822,2.18822,1872129.0
2006-11-24 09:55:00,2.18797,2.18801,2.18718,2.18723,4791313.0
2006-11-24 09:56:00,2.1873,2.18755,2.18725,2.18755,6693837.0
2006-11-24 09:57:00,2.18762,2.18762,2.18746,2.18761,5887343.0
2006-11-24 09:58:00,2.18756,2.18756,2.18726,2.18726,2574115.0
2006-11-24 09:59:00,2.18742,2.18769,2.18732,2.18769,13372632.0
2006-11-24 10:00:00,2.18772,2.18785,2.18766,2.18778,4226532.0
2006-11-24 10:01:00,2.18775,2.18817,2.18775,2.18816,8072746.0
2006-11-24 10:02:00,2.18813,2.18816,2.18803,2.18803,1146360.0
2006-11-24 10:03:00,2.18802,2.18833,2.18802,2.18831,1930697.0
2006-11-24 10:04:00,2.18808,2.18819,2.18795,2.18801,2994708.0
2006-11-24 10:05:00,2.18791,2.18791,2.18763,2.18763,7536203.0
2006-11-24 10:06:00,2.18756,2.18756,2.1873,2.1873,4880346.0
2006-11-24 10:07:00,2.18728,2.18738,2.18722,2.18738,1539314.0
2006-11-24 10:08:00,2.18748,2.18752,2.18742,2.18747,4769807.0
2006-11-24 10:09:00,2.18731,2.18734,2.18725,2.18725,2026608.0
2006-11-24 10:10:00,2.18726,2.18726,2.18701,2.18718,2912311.0
2006-11-24 10:11:00,2.18732,2.18747,2.18724,2.18744,2475356.0
2006-11-24 10:12:00,2.18737,2.18742,2.18723,2.18742,5931232.0
2006-11-24 10:13:00,2.18746,2.18759,2.18746,2.18759,2416053.0
2006-11-24 10:14:00,2.18763,2.18769,2.18757,2.18767,4236747.0
2006-11-24 10:15:00,2.18772,2.18789,2.18769,2.18788,3541641.0
2006-11-24 10:16:00,2.18792,2.18813,2.18786,2.18813,9838663.0
2006-11-24 10:17:00,2.18821,2.18824,2.18817,2.18821,1975119.0
2006-11-24 10:18:00,2.18822,2.18823,2.18805,2.1881,1877274.0
2006-11-24 10:19:00,2.18806,2.18806,2.18784,2.18794,8464908.0
2006-11-24 10:20:00,2.18807,2.18807,2.18786,2.18786,10027909.0
2006-11-24 10:21:00,2.18798,2.18798,2.18788,2.18794,19831221.0
2006-11-24 10:22:00,2.1879,2.18808,2.18778,2.18808,14886150.0
2006-11-24 10:23:00,2.18818,2.18866,2.18812,2.18866,10179173.0
2006-11-24 10:24:00,2.18866,2.18895,2.18866,2.18895,4188771.0
2006-11-24 10:25:00,2.18892,2.18924,2.18892,2.18924,6406050.0
2006-11-24 10:26:00,2.18929,2.18952,2.18929,2.1895,9964534.0
2006-11-24 10:27:00,2.18959,2.18993,2.18946,2.18984,6989857.0
2006-11-24 10:28:00,2.18988,2.19041,2.18988,2.19041,5208009.0
2006-11-24 10:29:00,2.19044,2.1908,2.18932,2.19074,6897917.0
2006-11-24 10:30:00,2.19086,2.19117,2.19084,2.19117,5452130.0
2006-11-24 10:31:00,2.19115,2.19161,2.19115,2.19161,1834764.0
2006-11-24 10:32:00,2.19165,2.19186,2.19165,2.19186,1588983.0
2006-11-24 10:33:00,2.19193,2.19214,2.19192,2.19214,10197208.0
2006-11-24 10:34:00,2.19221,2.19244,2.19213,2.19244,2117884.0
2006-11-24 10:35:00,2.19249,2.19276,2.19249,2.19276,5662059.0
2006-11-24 10:36:00,2.19278,2.19297,2.19278,2.19294,2301585.0
2006-11-24 10:37:00,2.19314,2.19314,2.19314,2.19314,98110.0
2006-11-24 10:38:00,2.19318,2.19338,2.19307,2.19337,2350062.0
2006-11-24 10:39:00,2.19334,2.19371,2.19334,2.19371,920259.0
2006-11-24 10:40:00,2.19362,2.19402,2.19362,2.19402,1653199.0
2006-11-24 10:41:00,2.19403,2.19423,2.19403,2.19423,1849318.0
2006-11-24 10:42:00,2.19428,2.19453,2.19428,2.19453,6564139.0
2006-11-24 10:43:00,2.19452,2.19476,2.19452,2.19476,9337331.0
2006-11-24 10:44:00,2.19468,2.19508,2.19468,2.19508,10660506.0
2006-11-24 10:45:00,2.19518,2.19543,2.19514,2.19543,8161548.0
2006-11-24 10:46:00,2.19551,2.1958,2.19551,2.19562,3079396.0
2006-11-24 10:47:00,2.19548,2.19557,2.19493,2.19557,13128114.0
2006-11-24 10:48:00,2.19569,2.19608,2.19569,2.19608,3468700.0
2006-11-24 10:49:00,2.1962,2.1962,2.19589,2.19592,2759456.0
2006-11-24 10:50:00,2.19591,2.19591,2.19544,2.19544,2863373.0
2006-11-24 10:51:00,2.1955,2.1955,2.19488,2.19488,5158261.0
2006-11-24 10:52:00,2.1949,2.19492,2.19466,2.19466,8394371.0
2006-11-24 10:53:00,2.19461,2.19461,2.19425,2.19425,19936697.0
2006-11-24 10:54:00,2.19431,2.19431,2.19406,2.19406,3673327.0
2006-11-24 10:55:00,2.19392,2.19421,2.19361,2.19421,4326938.0
2006-11-24 10:56:00,2.1942,2.19451,2.1942,2.19451,7223062.0
2006-11-24 10:57:00,2.19432,2.19432,2.19339,2.19342,6646379.0
2006-11-24 10:58:00,2.19366,2.19399,2.19366,2.19396,1164256.0
2006-11-24 10:59:00,2.19418,2.19517,2.19415,2.19517,9088261.0
2006-11-24 11:00:00,2.19528,2.19596,2.19528,2.19596,11864413.0
2006-11-24 11:01:00,2.19605,2.19618,2.19605,2.19618,2784184.0
2006-11-24 11:02:00,2.19625,2.19647,2.19615,2.19647,6865675.0
2006-11-24 11:03:00,2.19651,2.19675,2.19646,2.19675,1250471.0
2006-11-24 11:04:00,2.19693,2.19693,2.19671,2.19671,2511528.0
2006-11-24 11:05:00,2.19652,2.19652,2.19619,2.19649,2068517.0
2006-11-24 11:06:00,2.19657,2.19721,2.19657,2.1972,6059577.0
2006-11-24 11:07:00,2.19722,2.19745,2.19722,2.19724,4446708.0
2006-11-24 11:08:00,2.19729,2.19749,2.19729,2.19746,18792109.0
2006-11-24 11:09:00,2.19741,2.19747,2.19734,2.19737,11779928.0
2006-11-24 11:10:00,2.19737,2.19747,2.19716,2.19744,2043539.0
2006-11-24 11:11:00,2.19732,2.19732,2.1969,2.1969,1982676.0
2006-11-24 11:12:00,2.19686,2.19686,2.19639,2.19639,7174413.0
2006-11-24 11:13:00,2.19619,2.19619,2.19611,2.19613,3026431.0
2006-11-24 11:14:00,2.19601,2.19621,2.19601,2.19621,10199527.0
2006-11-24 11:15:00,2.19617,2.19625,2.19611,2.19615,1659829.0
2006-11-24 11:16:00,2.19593,2.19597,2.19569,2.19569,8557321.0
2006-11-24 11:17:00,2.19589,2.19621,2.19586,2.19621,631653.0
2006-11-24 11:18:00,2.19624,2.19624,2.19611,2.19622,4120806.0
2006-11-24 11:19:00,2.19606,2.19613,2.19585,2.19591,7422531.0
2006-11-24 11:20:00,2.19598,2.19598,2.19545,2.1955,3435562.0
2006-11-24 11:21:00,2.19575,2.19645,2.19575,2.19645,7242633.0
2006-11-24 11:22:00,2.19649,2.19649,2.19599,2.19599,5177567.0
2006-11-24 11:23:00,2.19592,2.19592,2.19558,2.19558,2274411.0
2006-11-24 11:24:00,2.19554,2.19568,2.19547,2.19568,6677231.0
2006-11-24 11:25:00,2.19582,2.19603,2.19562,2.196,5720269.0
2006-11-24 11:26:00,2.19621,2.19621,2.19599,2.19608,3846297.0
2006-11-24 11:27:00,2.19603,2.19643,2.19603,2.19643,6177680.0
2006-11-24 11:28:00,2.19644,2.19646,2.1962,2.1962,1522795.0
2006-11-24 11:29:00,2.19614,2.19623,2.19611,2.19614,19864669.0
2006-11-24 11:30:00,2.19599,2.19599,2.19551,2.19551,3909874.0
2006-11-24 11:31:00,2.19563,2.19563,2.195,2.195,3858076.0
2006-11-24 11:32:00,2.19482,2.19485,2.19418,2.19418,7863143.0
2006-11-24 11:33:00,2.194,2.19404,2.19391,2.19397,22589507.0
2006-11-24 11:34:00,2.19395,2.19426,2.19395,2.19426,9238894.0
2006-11-24 11:35:00,2.19446,2.19516,2.19446,2.19516,9900792.0
2006-11-24 11:36:00,2.19515,2.19523,2.19486,2.19486,2780573.0
2006-11-24 11:37:00,2.19489,2.19516,2.19475,2.19516,5113111.0
2006-11-24 11:38:00,2.1953,2.19579,2.1953,2.19579,9496119.0
2006-11-24 11:39:00,2.19591,2.19615,2.19591,2.19612,1342007.0
2006-11-24 11:40:00,2.19618,2.19618,2.19598,2.19613,6015004.0
2006-11-24 11:41:00,2.19615,2.19615,2.19582,2.19582,7839644.0
2006-11-24 11:42:00,2.19566,2.19566,2.1949,2.19508,13135318.0
2006-11-24 11:43:00,2.19501,2.19509,2.19497,2.19509,1856536.0
2006-11-24 11:44:00,2.195,2.19511,2.1949,2.1949,5657143.0
2006-11-24 11:45:00,2.1948,2.19484,2.19451,2.19451,22527642.0
2006-11-24 11:46:00,2.19455,2.1949,2.19455,2.1949,6949893.0
2006-11-24 11:47:00,2.19477,2.19482,2.19468,2.19468,8457130.0
2006-11-24 11:48:00,2.19449,2.19449,2.19438,2.19441,12671378.0
2006-11-24 11:49:00,2.19447,2.19452,2.19437,2.19447,4951696.0
2006-11-24 11:50:00,2.19455,2.1947,2.19455,2.19464,9299705.0
2006-11-24 11:51:00,2.19451,2.19463,2.19449,2.19453,12624538.0
2006-11-24 11:52:00,2.19458,2.19473,2.19458,2.19472,10126868.0
2006-11-24 11:53:00,2.19463,2.19471,2.19455,2.19455,1670474.0
2006-11-24 11:54:00,2.1943,2.19435,2.19406,2.19406,2521516.0
2006-11-24 11:55:00,2.19425,2.1943,2.19415,2.19415,13104265.0
2006-11-24 11:56:00,2.19415,2.19415,2.19394,2.19405,8035105.0
2006-11-24 11:57:00,2.19409,2.19414,2.19402,2.19414,42158353.0
2006-11-24 11:58:00,2.19425,2.19433,2.19419,2.19426,551242.0
2006-11-24 11:59:00,2.19429,2.19429,2.19415,2.19415,10159986.0
2006-11-24 12:00:00,2.19418,2.19425,2.19397,2.19406,6264557.0
2006-11-24 12:01:00,2.19414,2.19417,2.19399,2.19417,13491590.0
2006-11-24 12:02:00,2.19418,2.19442,2.19418,2.19419,1937933.0
2006-11-24 12:03:00,2.19415,2.19421,2.19393,2.19411,2093427.0
2006-11-24 12:04:00,2.19393,2.19393,2.19338,2.19338,1825237.0
2006-11-24 12:05:00,2.19357,2.19357,2.19345,2.19355,2215316.0
2006-11-24 12:06:00,2.1934,2.19347,2.19329,2.19339,5105697.0
2006-11-24 12:07:00,2.19354,2.19392,2.19354,2.19392,4537750.0
2006-11-24 12:08:00,2.19403,2.19441,2.19403,2.19441,6159481.0
2006-11-24 12:09:00,2.19441,2.19441,2.19381,2.19436,3803721.0
2006-11-24 12:10:00,2.19443,2.19459,2.19443,2.19446,7019502.0
2006-11-24 12:11:00,2.19458,2.19549,2.19458,2.19549,10984241.0
2006-11-24 12:12:00,2.19541,2.19541,2.19483,2.19483,8478381.0
2006-11-24 12:13:00,2.19477,2.19477,2.19415,2.19415,2565970.0
2006-11-24 12:14:00,2.19397,2.1941,2.19386,2.1941,3600960.0
2006-11-24 12:15:00,2.19403,2.19409,2.19347,2.19355,9845239.0
2006-11-24 12:16:00,2.19344,2.19344,2.19312,2.19312,5715084.0
2006-11-24 12:17:00,2.1931,2.1931,2.19263,2.19263,5893309.0
2006-11-24 12:18:00,2.19255,2.19255,2.19214,2.19214,2718416.0
2006-11-24 12:19:00,2.19206,2.19206,2.19178,2.19182,19264119.0
2006-11-24 12:20:00,2.19185,2.19193,2.19174,2.19178,4636010.0
2006-11-24 12:21:00,2.19173,2.19173,2.19109,2.19109,6024722.0
2006-11-24 12:22:00,2.1912,2.1912,2.19103,2.19103,7585678.0
2006-11-24 12:23:00,2.19099,2.19099,2.19061,2.19061,914401.0
2006-11-24 12:24:00,2.1907,2.1907,2.19046,2.19046,11960816.0
2006-11-24 12:25:00,2.19046,2.19046,2.18981,2.19009,15034123.0
2006-11-24 12:26:00,2.1901,2.1901,2.18962,2.18991,7636166.0
2006-11-24 12:27:00,2.18985,2.18985,2.18949,2.18949,12913695.0
2006-11-24 12:28:00,2.18947,2.18947,2.18926,2.18926,7746060.0
2006-11-24 12:29:00,2.1892,2.1892,2.18888,2.18888,6083161.0
2006-11-24 12:30:00,2.18894,2.18908,2.18881,2.18908,2002878.0
2006-11-24 12:31:00,2.18888,2.18922,2.18888,2.18918,2657367.0
2006-11-24 12:32:00,2.18915,2.18915,2.18819,2.18819,12089044.0
2006-11-24 12:33:00,2.18825,2.18825,2.18797,2.18797,9229425.0
2006-11-24 12:34:00,2.18805,2.18819,2.18789,2.18818,6181965.0
2006-11-24 12:35:00,2.18833,2.18853,2.18825,2.18853,2233473.0
2006-11-24 12:36:00,2.18839,2.18839,2.18787,2.18787,2897006.0
2006-11-24 12:37:00,2.18791,2.18815,2.18783,2.18815,2485729.0
2006-11-24 12:38:00,2.18799,2.18799,2.18765,2.18771,10084003.0
2006-11-24 12:39:00,2.18742,2.18752,2.18728,2.18728,2019669.0
2006-11-24 12:40:00,2.18731,2.18731,2.18723,2.1873,5834112.0
2006-11-24 12:41:00,2.18727,2.18742,2.18727,2.18731,3533242.0
2006-11-24 12:42:00,2.1873,2.18759,2.18727,2.18727,1391384.0
2006-11-24 12:43:00,2.18709,2.18709,2.18694,2.18694,13583699.0
2006-11-24 12:44:00,2.18692,2.18721,2.18692,2.18721,6913993.0
2006-11-24 12:45:00,2.18721,2.18762,2.18721,2.18762,4535588.0
2006-11-24 12:46:00,2.1875,2.1875,2.18709,2.1872,5198766.0
2006-11-24 12:47:00,2.18728,2.18728,2.18697,2.18697,4694158.0
2006-11-24 12:48:00,2.18664,2.18674,2.18643,2.18674,2364643.0
2006-11-24 12:49:00,2.18686,2.187,2.1868,2.1868,8362489.0
2006-11-24 12:50:00,2.18677,2.18705,2.18668,2.18705,17821432.0
2006-11-24 12:51:00,2.1872,2.18763,2.1872,2.18763,19864987.0
2006-11-24 12:52:00,2.18784,2.18824,2.18784,2.18824,3455600.0
2006-11-24 12:53:00,2.18837,2.18879,2.18835,2.18879,4160561.0
2006-11-24 12:54:00,2.18879,2.18879,2.18842,2.18842,17074710.0
2006-11-24 12:55:00,2.18837,2.18843,2.18827,2.18836,4915169.0
2006-11-24 12:56:00,2.18832,2.18832,2.18791,2.18791,3216658.0
2006-11-24 12:57:00,2.18812,2.18848,2.18812,2.18835,6458106.0
2006-11-24 12:58:00,2.18837,2.18837,2.18823,2.1883,8044878.0
2006-11-24 12:59:00,2.18847,2.18879,2.18843,2.18854,3341004.0
2006-11-24 13:00:00,2.18837,2.18904,2.18837,2.18904,10417490.0
2006-11-24 13:01:00,2.18883,2.18883,2.18826,2.18826,3110046.0
2006-11-24 13:02:00,2.1882,2.1882,2.18765,2.18765,13206495.0
2006-11-24 13:03:00,2.18736,2.18736,2.18696,2.18706,3105432.0
2006-11-24 13:04:00,2.18699,2.18699,2.18671,2.18696,7732549.0
2006-11-24 13:05:00,2.1869,2.18718,2.1869,2.18704,3104564.0
2006-11-24 13:06:00,2.18701,2.18701,2.18681,2.18681,2776414.0
2006-11-24 13:07:00,2.18692,2.18701,2.18674,2.18674,3105968.0
2006-11-24 13:08:00,2.18671,2.18676,2.18644,2.18676,5138181.0
2006-11-24 13:09:00,2.18681,2.18794,2.18681,2.18794,2576983.0
2006-11-24 13:10:00,2.18812,2.18846,2.18812,2.18846,8696825.0
2006-11-24 13:11:00,2.18864,2.18869,2.18835,2.18835,5838804.0
2006-11-24 13:12:00,2.1882,2.18833,2.18803,2.18803,4746722.0
2006-11-24 13:13:00,2.18852,2.18889,2.18852,2.18889,7587058.0
2006-11-24 13:14:00,2.18883,2.18883,2.18865,2.18879,4095195.0
2006-11-24 13:15:00,2.18875,2.18887,2.18875,2.18887,4012945.0
2006-11-24 13:16:00,2.1888,2.18922,2.1888,2.18922,6352297.0
2006-11-24 13:17:00,2.18921,2.18921,2.18883,2.18887,2764888.0
2006-11-24 13:18:00,2.18896,2.18899,2.18877,2.18899,11756002.0
2006-11-24 13:19:00,2.18906,2.18912,2.18875,2.18875,20341031.0
2006-11-24 13:20:00,2.18874,2.18874,2.18822,2.1884,16290796.0
2006-11-24 13:21:00,2.18859,2.18887,2.18859,2.18887,2319050.0
2006-11-24 13:22:00,2.18893,2.18912,2.18891,2.18891,12744245.0
2006-11-24 13:23:00,2.18896,2.18899,2.18885,2.18885,13186579.0
2006-11-24 13:24:00,2.1889,2.18945,2.18889,2.18945,6337594.0
2006-11-24 13:25:00,2.18946,2.18952,2.18945,2.18945,4081072.0
2006-11-24 13:26:00,2.18938,2.18956,2.18938,2.18956,13736908.0
2006-11-24 13:27:00,2.18946,2.18946,2.18923,2.18923,33509838.0
2006-11-24 13:28:00,2.18926,2.18967,2.18926,2.18967,3765721.0
2006-11-24 13:29:00,2.18982,2.18997,2.18981,2.18996,4371433.0
2006-11-24 13:30:00,2.19002,2.19008,2.18995,2.19008,1957088.0
2006-11-24 13:31:00,2.19015,2.19027,2.19013,2.19023,12653049.0
2006-11-24 13:32:00,2.19029,2.19034,2.19027,2.19034,5480564.0
2006-11-24 13:33:00,2.19021,2.19028,2.19006,2.19006,10101552.0
2006-11-24 13:34:00,2.19024,2.19044,2.19024,2.19044,9877200.0
2006-11-24 13:35:00,2.19048,2.19059,2.19038,2.19039,1861349.0
2006-11-24 13:36:00,2.1905,2.19074,2.1905,2.19074,20593677.0
2006-11-24 13:37:00,2.19077,2.19077,2.19058,2.19058,9762757.0
2006-11-24 13:38:00,2.19054,2.19054,2.19022,2.19022,13676947.0
2006-11-24 13:39:00,2.19026,2.19065,2.19026,2.19065,1853521.0
2006-11-24 13:40:00,2.19089,2.19119,2.19089,2.19119,12988770.0
2006-11-24 13:41:00,2.19115,2.19115,2.19094,2.19094,2760014.0
2006-11-24 13:42:00,2.19124,2.19159,2.19124,2.19159,3904030.0
2006-11-24 13:43:00,2.19161,2.19161,2.19138,2.19138,7108434.0
2006-11-24 13:44:00,2.19135,2.19142,2.19125,2.19138,8053822.0
2006-11-24 13:45:00,2.19143,2.19203,2.19143,2.19196,12289484.0
2006-11-24 13:46:00,2.19183,2.19183,2.1916,2.1916,3406689.0
2006-11-24 13:47:00,2.19162,2.19172,2.19147,2.19147,7816914.0
2006-11-24 13:48:00,2.19145,2.19151,2.19137,2.19151,18176986.0
2006-11-24 13:49:00,2.19163,2.19188,2.19138,2.19152,12355375.0
2006-11-24 13:50:00,2.19105,2.19146,2.19105,2.19133,9252507.0
2006-11-24 13:51:00,2.19136,2.19136,2.19116,2.19118,5819449.0
2006-11-24 13:52:00,2.19118,2.19145,2.19118,2.19145,2553317.0
2006-11-24 13:53:00,2.19135,2.19135,2.19115,2.19122,6920860.0
2006-11-24 13:54:00,2.19122,2.19132,2.19105,2.19132,2152783.0
2006-11-24 13:55:00,2.1912,2.19124,2.19108,2.19108,1729785.0
2006-11-24 13:56:00,2.19117,2.19138,2.19117,2.19118,4473684.0
2006-11-24 13:57:00,2.19139,2.19139,2.19101,2.19101,3447573.0
2006-11-24 13:58:00,2.19089,2.1909,2.19075,2.1909,2264947.0
2006-11-24 13:59:00,2.19091,2.19091,2.19034,2.19034,2162665.0
2006-11-24 14:00:00,2.19021,2.19021,2.18949,2.1895,4423940.0
2006-11-24 14:01:00,2.18955,2.18983,2.18955,2.18983,3897335.0
2006-11-24 14:02:00,2.18995,2.19004,2.18988,2.19004,1418482.0
2006-11-24 14:03:00,2.19008,2.19014,2.18968,2.19,17290505.0
2006-11-24 14:04:00,2.18986,2.19004,2.18986,2.18996,13703598.0
2006-11-24 14:05:00,2.19019,2.19038,2.19019,2.19038,1196741.0
2006-11-24 14:06:00,2.19051,2.19076,2.19051,2.19066,6549432.0
2006-11-24 14:07:00,2.19073,2.19073,2.19062,2.19062,512420.0
2006-11-24 14:08:00,2.19051,2.19051,2.19034,2.19042,12787795.0
2006-11-24 14:09:00,2.19037,2.19039,2.19018,2.19018,2204040.0
2006-11-24 14:10:00,2.19016,2.19016,2.18989,2.18989,9385241.0
2006-11-24 14:11:00,2.18999,2.18999,2.18949,2.18979,13923478.0
2006-11-24 14:12:00,2.18966,2.18966,2.18907,2.18907,1124582.0
2006-11-24 14:13:00,2.18898,2.18904,2.18879,2.18887,1267024.0
2006-11-24 14:14:00,2.18884,2.18899,2.18884,2.18899,681072.0
2006-11-24 14:15:00,2.18895,2.18895,2.18873,2.1888,5737105.0
2006-11-24 14:16:00,2.18886,2.18899,2.18858,2.18858,6732255.0
2006-11-24 14:17:00,2.18909,2.18916,2.18905,2.18908,1654020.0
2006-11-24 14:18:00,2.18915,2.18915,2.18887,2.18913,6777591.0
2006-11-24 14:19:00,2.18912,2.18921,2.18912,2.18917,6949274.0
2006-11-24 14:20:00,2.18913,2.18913,2.1888,2.1888,3307181.0
2006-11-24 14:21:00,2.18889,2.18889,2.18865,2.18865,8409341.0
2006-11-24 14:22:00,2.18846,2.18846,2.18803,2.18803,6317989.0
2006-11-24 14:23:00,2.18792,2.18803,2.18786,2.18802,9042342.0
2006-11-24 14:24:00,2.18799,2.18799,2.18789,2.18789,1224326.0
2006-11-24 14:25:00,2.18794,2.18815,2.18794,2.18811,12495246.0
2006-11-24 14:26:00,2.18826,2.18845,2.18826,2.18843,6384565.0
2006-11-24 14:27:00,2.18854,2.18886,2.18852,2.18886,2771038.0
2006-11-24 14:28:00,2.18884,2.18884,2.18843,2.18874,6402679.0
2006-11-24 14:29:00,2.18885,2.18929,2.18885,2.18929,3222009.0
2006-11-24 14:30:00,2.18928,2.18942,2.18917,2.18932,8141147.0
2006-11-24 14:31:00,2.18926,2.18926,2.18893,2.18893,1503073.0
2006-11-24 14:32:00,2.18899,2.18923,2.18899,2.18909,20703975.0
2006-11-24 14:33:00,2.18915,2.18915,2.18902,2.18902,6051164.0
2006-11-24 14:34:00,2.18905,2.18939,2.18905,2.18939,7346676.0
2006-11-24 14:35:00,2.18951,2.18957,2.18939,2.1894,1367957.0
2006-11-24 14:36:00,2.18943,2.18943,2.18913,2.18916,5685571.0
2006-11-24 14:37:00,2.18905,2.18905,2.1887,2.18875,10424479.0
2006-11-24 14:38:00,2.1887,2.1887,2.18844,2.18844,2031196.0
2006-11-24 14:39:00,2.18846,2.18867,2.18845,2.18867,8644697.0
2006-11-24 14:40:00,2.18861,2.18883,2.18855,2.18883,18755187.0
2006-11-24 14:41:00,2.18881,2.18883,2.18853,2.18853,3332542.0
2006-11-24 14:42:00,2.18857,2.18863,2.18842,2.18843,20545202.0
2006-11-24 14:43:00,2.18846,2.1887,2.18846,2.1887,2728867.0
2006-11-24 14:44:00,2.18878,2.18945,2.18878,2.18945,4199891.0
2006-11-24 14:45:00,2.18947,2.18963,2.18939,2.18956,4068525.0
2006-11-24 14:46:00,2.18973,2.18998,2.18973,2.18986,4935089.0
2006-11-24 14:47:00,2.18976,2.18976,2.18945,2.18945,1662266.0
2006-11-24 14:48:00,2.18931,2.18931,2.189,2.189,6636617.0
2006-11-24 14:49:00,2.18913,2.18942,2.18913,2.18942,7930998.0
2006-11-24 14:50:00,2.1894,2.18964,2.1894,2.18945,1293859.0
2006-11-24 14:51:00,2.18936,2.18936,2.18884,2.1893,5581365.0
2006-11-24 14:52:00,2.18953,2.18976,2.18953,2.18959,2113657.0
2006-11-24 14:53:00,2.18943,2.18943,2.1892,2.18924,3446165.0
2006-11-24 14:54:00,2.18929,2.18947,2.18907,2.18947,6522297.0
2006-11-24 14:55:00,2.18965,2.18978,2.18951,2.18951,11750178.0
2006-11-24 14:56:00,2.18945,2.18945,2.18921,2.1894,6308788.0
2006-11-24 14:57:00,2.18931,2.18932,2.18924,2.18924,10273599.0
2006-11-24 14:58:00,2.18926,2.18926,2.1888,2.18916,17602845.0
2006-11-24 14:59:00,2.18925,2.1896,2.18925,2.1896,3035761.0
2006-11-24 15:00:00,2.18973,2.1899,2.18961,2.18961,3543741.0
2006-11-24 15:01:00,2.18948,2.18948,2.1892,2.18935,21331127.0
2006-11-24 15:02:00,2.18932,2.18954,2.18932,2.18951,5057742.0
2006-11-24 15:03:00,2.18964,2.18995,2.18964,2.18971,5787143.0
2006-11-24 15:04:00,2.18977,2.18981,2.18957,2.18979,11128564.0
2006-11-24 15:05:00,2.18966,2.18983,2.1895,2.18983,4260195.0
2006-11-24 15:06:00,2.19002,2.19026,2.19002,2.19026,14755481.0
2006-11-24 15:07:00,2.19028,2.19036,2.19025,2.19036,2991709.0
2006-11-24 15:08:00,2.19027,2.19027,2.18979,2.18991,6824317.0
2006-11-24 15:09:00,2.19002,2.19011,2.18996,2.18996,2510513.0
2006-11-24 15:10:00,2.1899,2.1899,2.18961,2.18989,3950389.0
2006-11-24 15:11:00,2.18988,2.19007,2.18988,2.19001,10317118.0
2006-11-24 15:12:00,2.19006,2.19006,2.18985,2.18985,4557255.0
2006-11-24 15:13:00,2.18982,2.18982,2.18962,2.18962,6697320.0
2006-11-24 15:14:00,2.18947,2.18947,2.18906,2.18908,1957007.0
2006-11-24 15:15:00,2.18907,2.18907,2.18872,2.18872,7380161.0
2006-11-24 15:16:00,2.18878,2.18878,2.18837,2.18839,3856886.0
2006-11-24 15:17:00,2.18828,2.18856,2.18825,2.18854,6312790.0
2006-11-24 15:18:00,2.18834,2.18849,2.18834,2.18842,3265880.0
2006-11-24 15:19:00,2.18829,2.18829,2.18802,2.18811,9743992.0
2006-11-24 15:20:00,2.18838,2.18861,2.18838,2.18861,2072059.0
2006-11-24 15:21:00,2.18853,2.18873,2.18853,2.18857,1624405.0
2006-11-24 15:22:00,2.18858,2.18864,2.18826,2.18843,18181964.0
2006-11-24 15:23:00,2.18854,2.1887,2.18849,2.18849,5264022.0
2006-11-24 15:24:00,2.18842,2.18842,2.1882,2.18821,14040614.0
2006-11-24 15:25:00,2.18817,2.18827,2.18817,2.18824,6395106.0
2006-11-24 15:26:00,2.18831,2.18842,2.18825,2.18838,11020265.0
2006-11-24 15:27:00,2.18831,2.18852,2.18814,2.18835,10266367.0
2006-11-24 15:28:00,2.18836,2.18837,2.18826,2.18837,2920965.0
2006-11-24 15:29:00,2.18826,2.18835,2.1881,2.18812,1738917.0
2006-11-24 15:30:00,2.18787,2.18789,2.18742,2.18742,6062298.0
2006-11-24 15:31:00,2.18722,2.18738,2.18694,2.18694,10952509.0
2006-11-24 15:32:00,2.18712,2.18768,2.18712,2.18759,9209590.0
2006-11-24 15:33:00,2.18774,2.18796,2.18756,2.18756,9618567.0
2006-11-24 15:34:00,2.1876,2.1876,2.18735,2.18735,10072735.0
2006-11-24 15:35:00,2.18729,2.18729,2.18703,2.18704,3293212.0
2006-11-24 15:36:00,2.18709,2.1872,2.18697,2.18697,6602778.0
2006-11-24 15:37:00,2.18688,2.18712,2.18672,2.18712,4865840.0
2006-11-24 15:38:00,2.18708,2.18708,2.1867,2.1867,4548943.0
2006-11-24 15:39:00,2.18669,2.18669,2.18647,2.18663,3342816.0
2006-11-24 15:40:00,2.18668,2.18669,2.18646,2.18646,7552791.0
2006-11-24 15:41:00,2.18652,2.18655,2.1864,2.1864,1405412.0
2006-11-24 15:42:00,2.18632,2.18657,2.18632,2.18657,5145494.0
2006-11-24 15:43:00,2.1866,2.18681,2.18635,2.18681,1828164.0
2006-11-24 15:44:00,2.18687,2.18714,2.18682,2.18714,4161047.0
2006-11-24 15:45:00,2.18709,2.1874,2.18706,2.1874,14439233.0
2006-11-24 15:46:00,2.18735,2.18736,2.18713,2.1873,4056690.0
2006-11-24 15:47:00,2.18736,2.18786,2.18736,2.18771,5564739.0
2006-11-24 15:48:00,2.18779,2.18804,2.18777,2.18777,2712126.0
2006-11-24 15:49:00,2.18771,2.18793,2.18759,2.18793,5477040.0
2006-11-24 15:50:00,2.18799,2.18819,2.18792,2.18799,11851874.0
2006-11-24 15:51:00,2.18794,2.18795,2.18783,2.18794,12635038.0
2006-11-24 15:52:00,2.18801,2.18801,2.18798,2.18798,395297.0
2006-11-24 15:53:00,2.18755,2.18781,2.18755,2.18777,10724756.0
2006-11-24 15:54:00,2.1879,2.1881,2.18782,2.1881,1902914.0
2006-11-24 15:55:00,2.18807,2.18807,2.18787,2.18797,2325205.0
2006-11-24 15:56:00,2.18803,2.18805,2.18789,2.18798,3199957.0
2006-11-24 15:57:00,2.18792,2.18798,2.18769,2.18769,3174668.0
2006-11-24 15:58:00,2.18771,2.18798,2.18771,2.18798,2335523.0
2006-11-24 15:59:00,2.18809,2.1884,2.18809,2.18826,1024663.0
2006-11-24 16:00:00,2.18851,2.18883,2.18851,2.18877,9590226.0
2006-11-24 16:01:00,2.18907,2.18948,2.18907,2.18948,5111866.0
2006-11-24 16:02:00,2.18962,2.18966,2.18942,2.18942,11258587.0
2006-11-24 16:03:00,2.18924,2.18924,2.18911,2.1892,2005774.0
2006-11-24 16:04:00,2.1892,2.18923,2.18913,2.18921,14188348.0
2006-11-24 16:05:00,2.18919,2.18919,2.1889,2.1889,8310289.0
2006-11-24 16:06:00,2.18871,2.18887,2.18859,2.18859,5685574.0
2006-11-24 16:07:00,2.18843,2.18846,2.18829,2.18831,12074761.0
2006-11-24 16:08:00,2.18831,2.18847,2.1882,2.18838,19432612.0
2006-11-24 16:09:00,2.18833,2.18835,2.1882,2.18835,15506337.0
2006-11-24 16:10:00,2.1883,2.18847,2.1883,2.18842,6610389.0
2006-11-24 16:11:00,2.18844,2.18848,2.1883,2.18839,17095472.0
2006-11-24 16:12:00,2.18831,2.18831,2.18817,2.18822,4970001.0
2006-11-24 16:13:00,2.18797,2.18813,2.18795,2.188,7529177.0
2006-11-24 16:14:00,2.18803,2.18831,2.18803,2.18831,4701460.0
2006-11-24 16:15:00,2.18839,2.18862,2.18838,2.1886,13302595.0
2006-11-24 16:16:00,2.18869,2.18886,2.18869,2.18886,39628851.0
2006-11-24 16:17:00,2.1889,2.1889,2.18785,2.18785,7144432.0
2006-11-24 16:18:00,2.18817,2.18822,2.188,2.18822,3632083.0
2006-11-24 16:19:00,2.18822,2.18829,2.18801,2.18829,9890506.0
2006-11-24 16:20:00,2.1883,2.1883,2.18808,2.18817,17460297.0
2006-11-24 16:21:00,2.18815,2.18815,2.18797,2.18797,2102334.0
2006-11-24 16:22:00,2.18804,2.18805,2.18788,2.18802,3023680.0
2006-11-24 16:23:00,2.18807,2.18828,2.18798,2.18828,6502512.0
2006-11-24 16:24:00,2.18852,2.18873,2.18852,2.18871,1019565.0
2006-11-24 16:25:00,2.18864,2.18864,2.18821,2.18842,21863229.0
2006-11-24 16:26:00,2.1884,2.18848,2.1883,2.18845,5040837.0
2006-11-24 16:27:00,2.18859,2.18859,2.18841,2.18843,5559430.0
2006-11-24 16:28:00,2.1883,2.1883,2.18801,2.1883,19783321.0
2006-11-24 16:29:00,2.18835,2.18845,2.18835,2.18836,17919380.0
2006-11-24 16:30:00,2.18842,2.18853,2.18834,2.18846,3491034.0
2006-11-24 16:31:00,2.1885,2.18853,2.18837,2.18852,2613901.0
2006-11-24 16:32:00,2.18847,2.18863,2.18839,2.18839,7755426.0
2006-11-24 16:33:00,2.18818,2.18821,2.18801,2.18803,2196916.0
2006-11-24 16:34:00,2.18802,2.1883,2.18795,2.1883,1037848.0
2006-11-24 16:35:00,2.18828,2.18833,2.18817,2.18833,10789509.0
2006-11-24 16:36:00,2.18829,2.18876,2.18821,2.18876,1318541.0
2006-11-24 16:37:00,2.18884,2.189,2.18869,2.18869,2180269.0
2006-11-24 16:38:00,2.18852,2.18859,2.18841,2.18859,9997215.0
2006-11-24 16:39:00,2.18874,2.189,2.18874,2.18891,3800758.0
2006-11-24 16:40:00,2.18892,2.18893,2.18869,2.18888,6078296.0
2006-11-24 16:41:00,2.18882,2.18883,2.18867,2.18877,13476977.0
2006-11-24 16:42:00,2.18864,2.18904,2.18864,2.18879,8033132.0
2006-11-24 16:43:00,2.18881,2.18907,2.18866,2.18901,1422141.0
2006-11-24 16:44:00,2.18887,2.18887,2.18869,2.18869,16454362.0
2006-11-24 16:45:00,2.18852,2.18865,2.18837,2.18865,22566450.0
2006-11-24 16:46:00,2.18869,2.1887,2.1885,2.1885,7687006.0
2006-11-24 16:47:00,2.18839,2.18839,2.18819,2.18835,2413627.0
2006-11-24 16:48:00,2.18834,2.18843,2.18834,2.18835,8445712.0
2006-11-24 16:49:00,2.18829,2.18829,2.18797,2.18797,6492260.0
2006-11-24 16:50:00,2.18813,2.18827,2.18805,2.18827,4296297.0
2006-11-24 16:51:00,2.18827,2.18831,2.18825,2.18827,14112584.0
2006-11-24 16:52:00,2.18823,2.18823,2.18813,2.18821,13317039.0
2006-11-24 16:53:00,2.18818,2.18818,2.18803,2.18803,13267970.0
2006-11-24 16:54:00,2.18819,2.18847,2.18819,2.18847,6388857.0
2006-11-24 16:55:00,2.18844,2.18872,2.18841,2.18841,3579767.0
2006-11-24 16:56:00,2.18846,2.18846,2.18828,2.18845,2526551.0
2006-11-24 16:57:00,2.18837,2.18841,2.18827,2.18833,21708588.0
2006-11-24 16:58:00,2.18822,2.18849,2.18822,2.18845,3758432.0
2006-11-24 16:59:00,2.18853,2.18854,2.18839,2.18847,7949734.0
2006-11-24 17:00:00,2.18835,2.18874,2.18835,2.18874,2254031.0
2006-11-24 17:01:00,2.18874,2.18874,2.18868,2.18872,7361993.0
2006-11-24 17:02:00,2.18873,2.18873,2.18853,2.18868,5324408.0
2006-11-24 17:03:00,2.18885,2.18905,2.18871,2.18871,8447044.0
2006-11-24 17:04:00,2.18869,2.18872,2.18842,2.18842,3087327.0
2006-11-24 17:05:00,2.18843,2.18871,2.18843,2.18845,12595460.0
2006-11-24 17:06:00,2.18843,2.18876,2.18836,2.18876,6919868.0
2006-11-24 17:07:00,2.18886,2.18893,2.18886,2.18886,9005131.0
2006-11-24 17:08:00,2.18878,2.18885,2.18864,2.18885,3586433.0
2006-11-24 17:09:00,2.18878,2.18896,2.18878,2.1888,8882964.0
2006-11-24 17:10:00,2.18894,2.18894,2.18878,2.18878,2423381.0
2006-11-24 17:11:00,2.18864,2.18879,2.18835,2.18848,7767186.0
2006-11-24 17:12:00,2.18849,2.18871,2.18838,2.18871,4951019.0
2006-11-24 17:13:00,2.18883,2.18905,2.18883,2.18901,3576932.0
2006-11-24 17:14:00,2.18901,2.18914,2.18901,2.18908,7467804.0
2006-11-24 17:15:00,2.18913,2.1894,2.18913,2.1894,11414537.0
2006-11-24 17:16:00,2.18939,2.18947,2.1893,2.1893,2386469.0
2006-11-24 17:17:00,2.18928,2.18946,2.18928,2.18942,4301665.0
2006-11-24 17:18:00,2.18945,2.18955,2.1894,2.1894,1269213.0
2006-11-24 17:19:00,2.18948,2.18948,2.18936,2.18941,2485339.0
2006-11-24 17:20:00,2.18949,2.18989,2.18949,2.18989,3971643.0
2006-11-24 17:21:00,2.18987,2.18995,2.18981,2.18995,5564518.0
2006-11-24 17:22:00,2.18999,2.18999,2.18984,2.18984,7088891.0
2006-11-24 17:23:00,2.18979,2.18979,2.18926,2.1893,19930231.0
2006-11-24 17:24:00,2.18927,2.18928,2.18899,2.18928,6080108.0
2006-11-24 17:25:00,2.18929,2.18942,2.18912,2.18912,5562791.0
2006-11-24 17:26:00,2.18895,2.1891,2.1889,2.1891,1734478.0
2006-11-24 17:27:00,2.18921,2.18939,2.18921,2.18939,11992745.0
2006-11-24 17:28:00,2.18924,2.18951,2.18924,2.1895,1901405.0
2006-11-24 17:29:00,2.18976,2.18989,2.18976,2.18981,2196881.0
2006-11-24 17:30:00,2.18974,2.1898,2.18958,2.18962,5492991.0
2006-11-24 17:31:00,2.1896,2.18978,2.1893,2.1893,5121890.0
2006-11-24 17:32:00,2.1893,2.18959,2.1893,2.18934,767164.0
2006-11-24 17:33:00,2.18953,2.18975,2.18944,2.18975,6647230.0
2006-11-24 17:34:00,2.18973,2.19014,2.18973,2.19014,8552163.0
2006-11-24 17:35:00,2.19008,2.19016,2.18991,2.18991,9581794.0
2006-11-24 17:36:00,2.18985,2.19,2.18985,2.18992,2822616.0
2006-11-24 17:37:00,2.1899,2.1899,2.18974,2.18977,9449524.0
2006-11-24 17:38:00,2.18932,2.18971,2.18932,2.18939,13139599.0
2006-11-24 17:39:00,2.18915,2.18924,2.1887,2.18924,3554372.0
2006-11-24 17:40:00,2.18931,2.18954,2.18931,2.18951,12561865.0
2006-11-24 17:41:00,2.1895,2.18963,2.18949,2.18949,1381681.0
2006-11-24 17:42:00,2.18928,2.18928,2.18918,2.18928,2439223.0
2006-11-24 17:43:00,2.18925,2.18925,2.1891,2.18924,3436771.0
2006-11-24 17:44:00,2.18928,2.18928,2.18918,2.18918,10600099.0
2006-11-24 17:45:00,2.18915,2.18941,2.18894,2.18935,10840648.0
2006-11-24 17:46:00,2.18922,2.18922,2.18884,2.189,18472451.0
2006-11-24 17:47:00,2.189,2.189,2.18887,2.18894,3628373.0
2006-11-24 17:48:00,2.18887,2.18902,2.18887,2.18902,6242173.0
2006-11-24 17:49:00,2.18904,2.18906,2.1887,2.1887,8969442.0
2006-11-24 17:50:00,2.18886,2.18898,2.1888,2.1888,2920018.0
2006-11-24 17:51:00,2.18868,2.18868,2.18843,2.18843,6768385.0
2006-11-24 17:52:00,2.18839,2.1884,2.18837,2.18839,11801125.0
2006-11-24 17:53:00,2.18858,2.18882,2.18815,2.18815,5358515.0
2006-11-24 17:54:00,2.18869,2.18909,2.18869,2.18909,13711600.0
2006-11-24 17:55:00,2.18913,2.1892,2.1889,2.1892,7955078.0
2006-11-24 17:56:00,2.1892,2.18938,2.18914,2.18938,15640424.0
2006-11-24 17:57:00,2.18929,2.18929,2.18889,2.18889,13211382.0
2006-11-24 17:58:00,2.18895,2.18909,2.18891,2.18891,14612980.0
2006-11-24 17:59:00,2.18909,2.1893,2.18904,2.1893,1590284.0
2006-11-24 18:00:00,2.18938,2.18956,2.18938,2.18956,1175104.0
2006-11-24 18:01:00,2.18966,2.1897,2.18949,2.18949,8466231.0
2006-11-24 18:02:00,2.18944,2.18963,2.18941,2.18955,1671323.0
2006-11-24 18:03:00,2.1895,2.18964,2.18948,2.18948,9170999.0
2006-11-24 18:04:00,2.18953,2.18958,2.18937,2.18958,6591374.0
2006-11-24 18:05:00,2.18963,2.18984,2.18951,2.18984,10395455.0
2006-11-24 18:06:00,2.18988,2.19,2.18958,2.18998,15345645.0
2006-11-24 18:07:00,2.1901,2.19034,2.1901,2.19034,1436302.0
2006-11-24 18:08:00,2.1904,2.19075,2.1904,2.19075,7688400.0
2006-11-24 18:09:00,2.1909,2.19119,2.1909,2.19094,10118345.0
2006-11-24 18:10:00,2.19089,2.19089,2.19066,2.19066,931849.0
2006-11-24 18:11:00,2.19056,2.19089,2.19044,2.19089,4131043.0
2006-11-24 18:12:00,2.19088,2.19089,2.19044,2.1905,2305187.0
2006-11-24 18:13:00,2.19037,2.19041,2.19028,2.19041,4587002.0
2006-11-24 18:14:00,2.19043,2.19052,2.19033,2.19052,4059068.0
2006-11-24 18:15:00,2.1904,2.19064,2.18913,2.19057,10789210.0
2006-11-24 18:16:00,2.19055,2.19057,2.19041,2.19041,1055600.0
2006-11-24 18:17:00,2.19044,2.19044,2.19033,2.19033,627048.0
2006-11-24 18:18:00,2.19026,2.19026,2.19013,2.19017,6079353.0
2006-11-24 18:19:00,2.19021,2.19042,2.19021,2.19035,6962065.0
2006-11-24 18:20:00,2.19043,2.19043,2.19026,2.19035,11037972.0
2006-11-24 18:21:00,2.19042,2.19042,2.19025,2.19037,4340801.0
2006-11-24 18:22:00,2.19034,2.19058,2.19034,2.19058,7479222.0
2006-11-24 18:23:00,2.19051,2.19064,2.19046,2.19046,3284958.0
2006-11-24 18:24:00,2.19045,2.19045,2.19037,2.19041,4490622.0
2006-11-24 18:25:00,2.1903,2.1903,2.19015,2.19016,7878086.0
2006-11-24 18:26:00,2.19015,2.19015,2.19001,2.19013,1995294.0
2006-11-24 18:27:00,2.19015,2.1905,2.19015,2.1905,3012002.0
2006-11-24 18:28:00,2.19048,2.19062,2.19047,2.19062,3617596.0
2006-11-24 18:29:00,2.19073,2.19093,2.19073,2.19092,11624124.0
2006-11-24 18:30:00,2.19091,2.19105,2.19084,2.19105,9425450.0
2006-11-24 18:31:00,2.19119,2.19155,2.19119,2.19155,5652989.0
2006-11-24 18:32:00,2.19156,2.19156,2.19125,2.19125,9134053.0
2006-11-24 18:33:00,2.19095,2.19095,2.19073,2.19082,3943156.0
2006-11-24 18:34:00,2.19079,2.19079,2.19054,2.19064,11234539.0
2006-11-24 18:35:00,2.19061,2.19072,2.19061,2.19068,2393092.0
2006-11-24 18:36:00,2.19072,2.19091,2.19071,2.19091,2731388.0
2006-11-24 18:37:00,2.19092,2.19096,2.19087,2.19096,6573892.0
2006-11-24 18:38:00,2.19097,2.19098,2.19088,2.19088,9841816.0
2006-11-24 18:39:00,2.19082,2.19093,2.19066,2.19093,1492810.0
2006-11-24 18:40:00,2.19099,2.19099,2.19079,2.19088,7932590.0
2006-11-24 18:41:00,2.19091,2.19095,2.1908,2.19084,2446258.0
2006-11-24 18:42:00,2.19095,2.19102,2.19087,2.19097,9485287.0
2006-11-24 18:43:00,2.19089,2.19089,2.19043,2.19043,3491576.0
2006-11-24 18:44:00,2.19034,2.19034,2.18989,2.19006,5924056.0
2006-11-24 18:45:00,2.1901,2.19074,2.1901,2.19074,13265777.0
2006-11-24 18:46:00,2.19074,2.19103,2.19074,2.191,2851970.0
2006-11-24 18:47:00,2.19083,2.19083,2.19041,2.19062,1460714.0
2006-11-24 18:48:00,2.19061,2.19061,2.19049,2.19061,2509677.0
2006-11-24 18:49:00,2.19074,2.19096,2.1894,2.19096,4341567.0
2006-11-24 18:50:00,2.19118,2.19148,2.19118,2.19148,12916789.0
2006-11-24 18:51:00,2.19151,2.19151,2.1914,2.19147,4790443.0
2006-11-24 18:52:00,2.19136,2.19142,2.1912,2.19134,10893764.0
2006-11-24 18:53:00,2.1916,2.19178,2.1916,2.19172,1745169.0
2006-11-24 18:54:00,2.19157,2.19157,2.19097,2.19097,13349059.0
2006-11-24 18:55:00,2.19084,2.19084,2.19067,2.19067,6779029.0
2006-11-24 18:56:00,2.1906,2.19088,2.1906,2.19063,6701471.0
2006-11-24 18:57:00,2.19082,2.19094,2.19078,2.19078,8269016.0
2006-11-24 18:58:00,2.191,2.1912,2.19091,2.1912,2750042.0
2006-11-24 18:59:00,2.19132,2.19137,2.19115,2.19121,1650561.0
2006-11-24 19:00:00,2.19099,2.19099,2.1906,2.19097,3479272.0
2006-11-24 19:01:00,2.19098,2.19098,2.19078,2.19078,5369246.0
2006-11-24 19:02:00,2.19076,2.19087,2.19057,2.19087,5042667.0
2006-11-24 19:03:00,2.19101,2.19102,2.19097,2.19101,10380739.0
2006-11-24 19:04:00,2.19101,2.19101,2.19084,2.19096,4386389.0
2006-11-24 19:05:00,2.19102,2.19111,2.19098,2.19104,2685257.0
2006-11-24 19:06:00,2.19112,2.1912,2.19104,2.19118,1761173.0
2006-11-24 19:07:00,2.19125,2.19131,2.19114,2.19131,2342255.0
2006-11-24 19:08:00,2.19138,2.19151,2.19137,2.19137,5028927.0
2006-11-24 19:09:00,2.19142,2.19166,2.19142,2.19166,2858911.0
2006-11-24 19:10:00,2.19173,2.19189,2.19173,2.19177,1298470.0
2006-11-24 19:11:00,2.19177,2.19184,2.19163,2.19163,3865910.0
2006-11-24 19:12:00,2.19168,2.19193,2.19168,2.19193,2212632.0
2006-11-24 19:13:00,2.19191,2.19197,2.19168,2.19168,8100476.0
2006-11-24 19:14:00,2.19165,2.19165,2.19137,2.19137,954558.0
2006-11-24 19:15:00,2.19139,2.19139,2.19114,2.19114,1440465.0
2006-11-24 19:16:00,2.19138,2.19138,2.19107,2.19107,8812829.0
2006-11-24 19:17:00,2.1896,2.19109,2.1896,2.19106,3736091.0
2006-11-24 19:18:00,2.19099,2.19119,2.19099,2.19107,549479.0
2006-11-24 19:19:00,2.19117,2.19134,2.19111,2.19134,7017306.0
2006-11-24 19:20:00,2.19136,2.19141,2.19128,2.19128,3683257.0
2006-11-24 19:21:00,2.19121,2.19128,2.19106,2.19128,7644215.0
2006-11-24 19:22:00,2.19128,2.19144,2.1912,2.19144,4800051.0
2006-11-24 19:23:00,2.19144,2.19144,2.19117,2.19121,4704299.0
2006-11-24 19:24:00,2.19106,2.19106,2.19076,2.19076,1376061.0
2006-11-24 19:25:00,2.19092,2.19106,2.19092,2.19106,2173462.0
2006-11-24 19:26:00,2.19118,2.19139,2.19118,2.19139,4504465.0
2006-11-24 19:27:00,2.19141,2.19141,2.1911,2.1912,13039644.0
2006-11-24 19:28:00,2.19119,2.19126,2.19106,2.19107,5268745.0
2006-11-24 19:29:00,2.19112,2.19112,2.19082,2.19082,3175924.0
2006-11-24 19:30:00,2.19081,2.19106,2.19079,2.19106,9523696.0
2006-11-24 19:31:00,2.19116,2.19116,2.19098,2.19104,9424489.0
2006-11-24 19:32:00,2.19096,2.19108,2.19089,2.19106,2218598.0
2006-11-24 19:33:00,2.19112,2.19137,2.19112,2.19115,7925639.0
2006-11-24 19:34:00,2.19127,2.1913,2.19092,2.19092,2448181.0
2006-11-24 19:35:00,2.19071,2.19087,2.19071,2.19075,9893212.0
2006-11-24 19:36:00,2.19063,2.19091,2.19063,2.19091,2566521.0
2006-11-24 19:37:00,2.19086,2.19087,2.19062,2.19062,1846960.0
2006-11-24 19:38:00,2.19063,2.19063,2.19032,2.19032,1978513.0
2006-11-24 19:39:00,2.19051,2.19059,2.19031,2.19031,4968337.0
2006-11-24 19:40:00,2.19042,2.1906,2.19035,2.1906,2174274.0
2006-11-24 19:41:00,2.19056,2.19071,2.19056,2.19071,239712.0
2006-11-24 19:42:00,2.19086,2.19107,2.1908,2.1908,2193641.0
2006-11-24 19:43:00,2.19073,2.19077,2.19008,2.19008,9755737.0
2006-11-24 19:44:00,2.19018,2.19018,2.18999,2.18999,4509034.0
2006-11-24 19:45:00,2.18996,2.18996,2.18979,2.18979,4049245.0
2006-11-24 19:46:00,2.18986,2.19002,2.18982,2.19002,10572601.0
2006-11-24 19:47:00,2.18995,2.19024,2.18995,2.19024,478318.0
2006-11-24 19:48:00,2.19025,2.19025,2.18985,2.18998,13693379.0
2006-11-24 19:50:00,2.18999,2.19011,2.18987,2.18987,15768139.0
2006-11-24 19:51:00,2.19,2.19024,2.18995,2.19024,2633029.0
2006-11-24 19:52:00,2.19031,2.19042,2.19026,2.19026,2377886.0
2006-11-24 19:53:00,2.1903,2.1903,2.19011,2.19011,1543002.0
2006-11-24 19:54:00,2.19019,2.19032,2.19018,2.19023,11970964.0
2006-11-24 19:55:00,2.19029,2.19029,2.19016,2.19028,7598435.0
2006-11-24 19:56:00,2.19037,2.19063,2.19036,2.19063,9309891.0
2006-11-24 19:57:00,2.1906,2.1906,2.19051,2.19054,4666546.0
2006-11-24 19:58:00,2.19058,2.1906,2.19054,2.19056,5011560.0
2006-11-24 19:59:00,2.19052,2.19143,2.19052,2.19143,1555511.0
2006-11-24 20:00:00,2.19145,2.19145,2.19118,2.19124,3010831.0
2006-11-24 20:01:00,2.19127,2.19132,2.1911,2.1911,2948293.0
2006-11-24 20:02:00,2.19124,2.19137,2.19124,2.19129,5322204.0
2006-11-24 20:03:00,2.19127,2.1914,2.19127,2.19139,1197616.0
2006-11-24 20:04:00,2.19166,2.192,2.19162,2.19162,722248.0
2006-11-24 20:05:00,2.19171,2.19171,2.19129,2.19129,4205476.0
2006-11-24 20:06:00,2.19137,2.19142,2.19136,2.19137,8914393.0
2006-11-24 20:07:00,2.19135,2.19135,2.19117,2.19123,17859853.0
2006-11-24 20:08:00,2.19113,2.19114,2.19084,2.19084,2625636.0
2006-11-24 20:09:00,2.19095,2.19096,2.19082,2.19093,721053.0
2006-11-24 20:10:00,2.1908,2.19093,2.19072,2.19072,1195986.0
2006-11-24 20:11:00,2.1908,2.1908,2.19049,2.19049,780170.0
2006-11-24 20:12:00,2.19058,2.19062,2.1905,2.19058,6335855.0
2006-11-24 20:13:00,2.19051,2.19051,2.19025,2.19025,3257435.0
2006-11-24 20:14:00,2.19017,2.19017,2.18986,2.18986,1856122.0
2006-11-24 20:15:00,2.18965,2.18993,2.18965,2.18988,9502925.0
2006-11-24 20:16:00,2.18981,2.1899,2.18952,2.1899,3205848.0
2006-11-24 20:17:00,2.18999,2.19029,2.18999,2.19014,2610806.0
2006-11-24 20:18:00,2.18987,2.18987,2.18959,2.18959,11298810.0
2006-11-24 20:19:00,2.18972,2.18976,2.18961,2.18975,4446542.0
2006-11-24 20:20:00,2.18968,2.18974,2.18959,2.18959,8045040.0
2006-11-24 20:21:00,2.18952,2.18952,2.18931,2.18931,904604.0
2006-11-24 20:22:00,2.18924,2.18924,2.18911,2.18911,971588.0
2006-11-24 20:23:00,2.18917,2.18936,2.18905,2.18936,4717196.0
2006-11-24 20:24:00,2.18929,2.18963,2.18929,2.18963,1665298.0
2006-11-24 20:25:00,2.18961,2.18961,2.18922,2.18922,7882189.0
2006-11-24 20:26:00,2.18903,2.18928,2.18903,2.18928,6870900.0
2006-11-24 20:27:00,2.18927,2.18945,2.18923,2.18945,9533246.0
2006-11-24 20:28:00,2.18952,2.18963,2.1895,2.18951,1807401.0
2006-11-24 20:29:00,2.18952,2.18963,2.18952,2.18957,1110945.0
2006-11-24 20:30:00,2.18962,2.19001,2.18962,2.19001,1708240.0
2006-11-24 20:31:00,2.19005,2.1904,2.19005,2.19028,11887856.0
2006-11-24 20:32:00,2.19029,2.19046,2.19023,2.19046,1434082.0
2006-11-24 20:33:00,2.19058,2.19066,2.19031,2.19031,899016.0
2006-11-24 20:34:00,2.19014,2.19018,2.18984,2.18985,1249155.0
2006-11-24 20:35:00,2.18983,2.18983,2.18968,2.18968,11372637.0
2006-11-24 20:36:00,2.18959,2.18982,2.18959,2.18982,14737192.0
2006-11-24 20:38:00,2.18969,2.18984,2.18969,2.18978,9338642.0
2006-11-24 20:39:00,2.18983,2.18989,2.18983,2.18988,6830297.0
2006-11-24 20:40:00,2.18995,2.18995,2.1897,2.1897,6625584.0
2006-11-24 20:41:00,2.18973,2.18998,2.1897,2.18998,14419256.0
2006-11-24 20:42:00,2.19018,2.19031,2.19018,2.1902,1975928.0
2006-11-24 20:45:00,2.19007,2.19007,2.18988,2.19005,2388280.0
2006-11-24 20:46:00,2.18986,2.19003,2.18986,2.19003,1062367.0
2006-11-24 20:47:00,2.18997,2.19002,2.18982,2.18983,5381337.0
2006-11-24 20:48:00,2.18972,2.18975,2.18968,2.18972,703440.0
2006-11-24 20:49:00,2.18977,2.18986,2.18975,2.18986,8997560.0
2006-11-24 20:50:00,2.18986,2.18989,2.18979,2.18989,1746006.0
2006-11-24 20:51:00,2.19005,2.19021,2.19005,2.19021,11674594.0
2006-11-24 20:53:00,2.19022,2.19022,2.19014,2.19014,365313.0
2006-11-24 20:54:00,2.19013,2.19027,2.19013,2.19026,891143.0
2006-11-24 20:55:00,2.19026,2.19036,2.19005,2.19036,7180213.0
2006-11-24 20:56:00,2.19042,2.19047,2.19041,2.19041,2414354.0
2006-11-24 20:57:00,2.19035,2.19051,2.19006,2.19051,5930764.0
2006-11-24 20:58:00,2.19054,2.19084,2.19053,2.19084,5385697.0
2006-11-24 20:59:00,2.19083,2.19088,2.19076,2.19077,2130545.0
2006-11-24 21:01:00,2.19079,2.19091,2.19076,2.19088,7540561.0
2006-11-24 21:02:00,2.19076,2.19117,2.19076,2.19117,10350914.0
2006-11-24 21:03:00,2.19129,2.19158,2.19129,2.19158,1666861.0
2006-11-24 21:04:00,2.19149,2.19149,2.19108,2.19128,17955097.0
2006-11-24 21:05:00,2.19139,2.19139,2.18992,2.19139,1737968.0
2006-11-24 21:06:00,2.19141,2.19156,2.19136,2.19147,1851775.0
2006-11-24 21:07:00,2.19143,2.19158,2.19143,2.19158,12411872.0
2006-11-24 21:08:00,2.19158,2.19187,2.19158,2.19166,9818997.0
2006-11-24 21:10:00,2.19192,2.19203,2.19186,2.19186,3462291.0
2006-11-24 21:11:00,2.19183,2.19188,2.19168,2.19187,4428031.0
2006-11-24 21:12:00,2.19193,2.19231,2.19193,2.19231,14757622.0
2006-11-24 21:13:00,2.19229,2.19229,2.19205,2.19205,3864539.0
2006-11-24 21:14:00,2.19183,2.19206,2.19179,2.19206,4254033.0
2006-11-24 21:15:00,2.19208,2.19244,2.19208,2.19221,2521462.0
2006-11-24 21:16:00,2.19229,2.19229,2.192,2.19202,6764734.0
2006-11-24 21:17:00,2.1919,2.1919,2.19162,2.19162,21441415.0
2006-11-24 21:18:00,2.19161,2.19169,2.19157,2.19157,9875717.0
2006-11-24 21:19:00,2.1915,2.1915,2.19099,2.19132,8716853.0
2006-11-24 21:20:00,2.19132,2.19143,2.1912,2.19132,601939.0
2006-11-24 21:21:00,2.1914,2.19158,2.19132,2.19132,18487623.0
2006-11-24 21:22:00,2.19122,2.19128,2.19116,2.19118,2714915.0
2006-11-24 21:23:00,2.1912,2.19145,2.19113,2.19145,2206218.0
2006-11-24 21:25:00,2.19149,2.19165,2.19149,2.19165,6328654.0
2006-11-24 21:26:00,2.1917,2.1917,2.19133,2.19142,3809778.0
2006-11-24 21:27:00,2.19142,2.19163,2.19142,2.19163,9984726.0
2006-11-24 21:28:00,2.19163,2.19163,2.19125,2.19125,2414706.0
2006-11-24 21:29:00,2.19126,2.19126,2.19096,2.19096,11934322.0
2006-11-24 21:30:00,2.19103,2.19109,2.19095,2.19102,3001274.0
2006-11-24 21:31:00,2.19103,2.19113,2.19095,2.191,3558228.0
2006-11-24 21:32:00,2.19103,2.1911,2.19084,2.19084,14851651.0
2006-11-24 21:33:00,2.1908,2.1908,2.19057,2.1907,4055478.0
2006-11-24 21:34:00,2.1907,2.1907,2.1906,2.1906,1460277.0
2006-11-24 21:35:00,2.19056,2.19056,2.19043,2.19045,6036765.0
2006-11-24 21:36:00,2.19051,2.19054,2.1904,2.19046,1378638.0
2006-11-24 21:37:00,2.19045,2.19062,2.1904,2.19062,1002811.0
2006-11-24 21:38:00,2.19071,2.19087,2.19071,2.19087,13080868.0
2006-11-24 21:39:00,2.19075,2.19079,2.1906,2.1906,8034194.0
2006-11-24 21:40:00,2.1908,2.19082,2.1908,2.19082,398466.0
2006-11-24 21:41:00,2.19078,2.19089,2.19071,2.19089,11453241.0
2006-11-24 21:43:00,2.19086,2.19088,2.19081,2.19081,6886090.0
2006-11-24 21:44:00,2.1908,2.19099,2.1908,2.19087,11490633.0
2006-11-24 21:46:00,2.19084,2.19097,2.19082,2.19082,10103696.0
2006-11-24 21:47:00,2.19078,2.19088,2.19077,2.19077,14109732.0
2006-11-24 21:48:00,2.19075,2.19081,2.19068,2.19074,6319601.0
2006-11-24 21:49:00,2.19073,2.19073,2.19056,2.1906,9343955.0
2006-11-24 21:50:00,2.19056,2.19064,2.19054,2.19064,10304896.0
2006-11-24 21:51:00,2.19067,2.19077,2.19058,2.19077,6575281.0
2006-11-24 21:52:00,2.19076,2.19079,2.19076,2.19076,4045471.0
2006-11-24 21:53:00,2.19062,2.19086,2.19062,2.19074,4202950.0
2006-11-24 21:54:00,2.19087,2.19128,2.19087,2.19128,9782777.0
2006-11-24 21:55:00,2.19118,2.19118,2.1907,2.19084,5223531.0
2006-11-24 21:56:00,2.19085,2.19105,2.19085,2.19105,15639079.0
2006-11-24 21:57:00,2.19107,2.1915,2.19107,2.1915,4333134.0
2006-11-24 21:58:00,2.19145,2.19145,2.19132,2.19132,302097.0
2006-11-24 21:59:00,2.19136,2.19136,2.19118,2.1912,9687492.0
2006-11-24 22:00:00,2.19101,2.19109,2.19057,2.19106,4939374.0
2006-11-24 22:01:00,2.1912,2.19145,2.1912,2.19145,3575867.0
2006-11-24 22:02:00,2.19154,2.19168,2.19154,2.19168,6397837.0
2006-11-24 22:03:00,2.19177,2.19181,2.19176,2.19176,657436.0
2006-11-24 22:04:00,2.19167,2.1922,2.19167,2.1922,4581598.0
2006-11-24 22:06:00,2.19216,2.19276,2.19216,2.19265,6426722.0
2006-11-24 22:07:00,2.19273,2.19323,2.19273,2.19315,5415259.0
2006-11-24 22:08:00,2.19308,2.19308,2.19287,2.19297,13249513.0
2006-11-24 22:09:00,2.19289,2.19289,2.19272,2.19272,6888023.0
2006-11-24 22:10:00,2.19272,2.19284,2.19264,2.19284,1465263.0
2006-11-24 22:11:00,2.19285,2.19288,2.19281,2.19282,1175421.0
2006-11-24 22:12:00,2.19286,2.19296,2.19273,2.19296,3894546.0
2006-11-24 22:15:00,2.19295,2.193,2.19284,2.19292,4579156.0
2006-11-24 22:16:00,2.19311,2.19331,2.1931,2.19331,13306971.0
2006-11-24 22:17:00,2.19313,2.19322,2.19291,2.19291,1140910.0
2006-11-24 22:18:00,2.19296,2.19315,2.19296,2.19308,5855534.0
2006-11-24 22:19:00,2.19297,2.19297,2.19274,2.19274,1263313.0
2006-11-24 22:20:00,2.19257,2.19257,2.19248,2.19254,1483259.0
2006-11-24 22:21:00,2.19255,2.19256,2.19247,2.19247,207505.0
2006-11-24 22:22:00,2.1926,2.19273,2.1926,2.19273,6685164.0
2006-11-24 22:23:00,2.19266,2.19272,2.19249,2.19272,3298425.0
2006-11-24 22:24:00,2.19277,2.19302,2.19277,2.19302,5442521.0
2006-11-24 22:25:00,2.19274,2.19276,2.1926,2.19266,9484425.0
2006-11-24 22:27:00,2.19261,2.19271,2.19256,2.19256,6222377.0
2006-11-24 22:28:00,2.19239,2.1924,2.19211,2.1924,13815656.0
2006-11-24 22:29:00,2.1924,2.19267,2.1924,2.19267,3724909.0
2006-11-24 22:30:00,2.19264,2.19269,2.19251,2.19262,2960806.0
2006-11-24 22:31:00,2.19252,2.19279,2.19246,2.19279,13794921.0
2006-11-24 22:32:00,2.19281,2.19296,2.1928,2.19293,8911723.0
2006-11-24 22:33:00,2.19285,2.19286,2.19267,2.19275,3095650.0
2006-11-24 22:34:00,2.19285,2.19303,2.19279,2.19303,8557557.0
2006-11-24 22:35:00,2.19294,2.19329,2.19294,2.19328,8405236.0
2006-11-24 22:36:00,2.19306,2.19306,2.19285,2.19299,9291310.0
2006-11-24 22:37:00,2.19303,2.19327,2.19302,2.19327,8206694.0
2006-11-24 22:38:00,2.19321,2.19354,2.19321,2.19354,638951.0
2006-11-24 22:40:00,2.19364,2.19383,2.19334,2.19381,4274135.0
2006-11-24 22:41:00,2.19392,2.19392,2.1935,2.1935,10093468.0
2006-11-24 22:42:00,2.19366,2.19407,2.19366,2.19407,7936401.0
2006-11-24 22:43:00,2.19402,2.19402,2.19378,2.19378,2225129.0
2006-11-24 22:44:00,2.19374,2.19374,2.19351,2.19351,5582842.0
2006-11-24 22:45:00,2.19357,2.19358,2.19336,2.19336,1521500.0
2006-11-24 22:46:00,2.19341,2.19362,2.19341,2.19359,344133.0
2006-11-24 22:48:00,2.19367,2.19367,2.19354,2.19354,3966819.0
2006-11-24 22:50:00,2.19345,2.19345,2.19326,2.1933,13938325.0
2006-11-24 22:51:00,2.19321,2.19324,2.193,2.193,5387825.0
2006-11-24 22:52:00,2.1929,2.1929,2.19271,2.19278,3451733.0
2006-11-24 22:53:00,2.1928,2.1928,2.19265,2.19273,3274651.0
2006-11-24 22:54:00,2.19267,2.19267,2.19258,2.19267,1534109.0
2006-11-24 22:55:00,2.1927,2.19277,2.1927,2.19272,5438338.0
2006-11-24 22:56:00,2.19265,2.19265,2.19219,2.1922,1395384.0
2006-11-24 22:57:00,2.19224,2.19249,2.19224,2.19249,972762.0
2006-11-24 22:58:00,2.19254,2.19264,2.19241,2.19241,6881009.0
2006-11-24 22:59:00,2.1924,2.1926,2.19208,2.1926,18080201.0
2006-11-24 23:01:00,2.19259,2.19284,2.19259,2.19284,4631290.0
2006-11-24 23:02:00,2.19285,2.193,2.1928,2.193,7864358.0
2006-11-24 23:03:00,2.19301,2.19306,2.19283,2.19306,1179813.0
2006-11-24 23:04:00,2.19303,2.19303,2.19286,2.19286,1218362.0
2006-11-24 23:05:00,2.19275,2.19275,2.1925,2.1925,22263335.0
2006-11-24 23:06:00,2.19248,2.19255,2.19238,2.19238,10646517.0
2006-11-24 23:07:00,2.19255,2.1926,2.1925,2.19255,5714444.0
2006-11-24 23:09:00,2.19262,2.19269,2.19253,2.19269,116169.0
2006-11-24 23:10:00,2.19266,2.1931,2.19266,2.1931,2111318.0
2006-11-24 23:11:00,2.19303,2.19303,2.19277,2.19277,1625114.0
2006-11-24 23:12:00,2.19285,2.19285,2.19245,2.19245,2804845.0
2006-11-24 23:13:00,2.19251,2.19252,2.19209,2.19212,6961616.0
2006-11-24 23:14:00,2.19199,2.19206,2.1918,2.1918,3112446.0
2006-11-24 23:15:00,2.19194,2.19208,2.19194,2.19208,5508995.0
2006-11-24 23:16:00,2.19216,2.19238,2.19216,2.19238,7971854.0
2006-11-24 23:18:00,2.19239,2.19259,2.19238,2.19254,1710387.0
2006-11-24 23:20:00,2.1925,2.1925,2.19226,2.1923,10787992.0
2006-11-24 23:22:00,2.19221,2.19221,2.1918,2.1918,10625518.0
2006-11-24 23:23:00,2.19222,2.19239,2.19222,2.19239,3378972.0
2006-11-24 23:24:00,2.19233,2.19233,2.1922,2.1922,6305559.0
2006-11-24 23:25:00,2.19216,2.19216,2.19195,2.19197,4321554.0
2006-11-24 23:26:00,2.19192,2.19192,2.19182,2.19183,2892409.0
2006-11-24 23:27:00,2.19159,2.19173,2.19144,2.19144,3346287.0
2006-11-24 23:28:00,2.19142,2.19144,2.19142,2.19144,649056.0
2006-11-24 23:29:00,2.19135,2.19135,2.19129,2.19129,6236307.0
2006-11-24 23:30:00,2.19122,2.19122,2.19098,2.19105,7004574.0
2006-11-24 23:31:00,2.19124,2.19141,2.19089,2.19132,27204323.0
2006-11-24 23:32:00,2.19149,2.19149,2.1912,2.1912,1999347.0
2006-11-24 23:33:00,2.19117,2.19156,2.19117,2.19156,4020770.0
2006-11-24 23:34:00,2.19167,2.19167,2.1909,2.19102,4198805.0
2006-11-24 23:35:00,2.19108,2.19108,2.19041,2.19054,1988140.0
2006-11-24 23:36:00,2.19044,2.1906,2.19034,2.1906,1580025.0
2006-11-24 23:37:00,2.19068,2.19111,2.19068,2.19109,7177982.0
2006-11-24 23:38:00,2.1911,2.19131,2.1911,2.19131,855820.0
2006-11-24 23:39:00,2.19139,2.19192,2.19138,2.19192,16611467.0
2006-11-24 23:40:00,2.19193,2.19208,2.19183,2.19208,4336944.0
2006-11-24 23:41:00,2.19214,2.19228,2.19209,2.19228,4098878.0
2006-11-24 23:42:00,2.19214,2.19225,2.19195,2.19195,1654975.0
2006-11-24 23:43:00,2.19202,2.19202,2.19145,2.19145,3423648.0
2006-11-24 23:44:00,2.19157,2.19186,2.19157,2.19163,10742647.0
2006-11-24 23:45:00,2.19157,2.19169,2.19138,2.19169,10938090.0
2006-11-24 23:46:00,2.19157,2.19192,2.19157,2.19191,5398964.0
2006-11-24 23:47:00,2.19186,2.19186,2.19136,2.19136,18368349.0
2006-11-24 23:48:00,2.19143,2.19143,2.19133,2.19133,966169.0
2006-11-24 23:49:00,2.19132,2.19173,2.19131,2.19173,8296480.0
2006-11-24 23:50:00,2.19181,2.19192,2.19172,2.19172,7536092.0
2006-11-24 23:51:00,2.19175,2.19187,2.19173,2.19182,15234073.0
2006-11-24 23:52:00,2.19183,2.19183,2.19145,2.19177,15592530.0
2006-11-24 23:53:00,2.19177,2.1918,2.19155,2.1918,7567818.0
2006-11-24 23:54:00,2.19178,2.1918,2.19168,2.1917,1257454.0
2006-11-24 23:55:00,2.19167,2.19167,2.19149,2.19156,3830063.0
2006-11-24 23:56:00,2.19171,2.19188,2.19168,2.19177,3764661.0
2006-11-24 23:57:00,2.1916,2.1916,2.19091,2.19124,15296302.0
2006-11-27 00:13:00,2.19089,2.1916,2.19089,2.1916,5604588.0
2006-11-27 00:14:00,2.1917,2.19192,2.1917,2.19189,621641.0
2006-11-27 00:15:00,2.19212,2.19248,2.19212,2.19248,3181135.0
2006-11-27 00:16:00,2.19237,2.19293,2.19237,2.19293,3365652.0
2006-11-27 00:17:00,2.19295,2.19365,2.19295,2.19365,7370229.0
2006-11-27 00:18:00,2.19375,2.19421,2.19375,2.19421,6289888.0
2006-11-27 00:19:00,2.19433,2.19492,2.19433,2.19492,3890882.0
2006-11-27 00:20:00,2.19493,2.19503,2.19493,2.19503,542091.0
2006-11-27 00:21:00,2.19502,2.19526,2.19502,2.19518,2886501.0
2006-11-27 00:22:00,2.19534,2.1957,2.19534,2.1957,5949686.0
2006-11-27 00:23:00,2.19581,2.1964,2.19581,2.19633,8205765.0
2006-11-27 00:24:00,2.19654,2.197,2.19654,2.197,4331384.0
2006-11-27 00:25:00,2.19702,2.19751,2.19702,2.19751,3568083.0
2006-11-27 00:26:00,2.19745,2.19745,2.19644,2.19644,3765079.0
2006-11-27 00:27:00,2.1962,2.1962,2.1957,2.1957,5709001.0
2006-11-27 00:28:00,2.19552,2.19552,2.195,2.19501,859885.0
2006-11-27 00:29:00,2.19493,2.19493,2.19458,2.19458,949236.0
2006-11-27 00:30:00,2.19452,2.19452,2.19365,2.19365,4391794.0
2006-11-27 00:31:00,2.19345,2.19359,2.19345,2.19359,3721629.0
2006-11-27 00:32:00,2.19376,2.19405,2.19376,2.19402,1487351.0
2006-11-27 00:33:00,2.19414,2.19453,2.19401,2.19453,10231002.0
2006-11-27 00:34:00,2.19448,2.19564,2.19379,2.19564,7931662.0
2006-11-27 00:35:00,2.19559,2.19593,2.19559,2.19585,7409990.0
2006-11-27 00:36:00,2.19616,2.19633,2.19616,2.19633,1788024.0
2006-11-27 00:37:00,2.19637,2.19637,2.19613,2.19613,3726467.0
2006-11-27 00:38:00,2.19596,2.19607,2.19562,2.19562,10565245.0
2006-11-27 00:39:00,2.19595,2.19595,2.19553,2.19553,4277301.0
2006-11-27 00:40:00,2.19555,2.19555,2.19523,2.19523,7008768.0
2006-11-27 00:41:00,2.19517,2.19556,2.19517,2.19556,4591398.0
2006-11-27 00:42:00,2.19555,2.19566,2.19539,2.19539,2278200.0
2006-11-27 00:43:00,2.19541,2.19564,2.19538,2.19564,2889882.0
2006-11-27 00:44:00,2.1957,2.19582,2.19567,2.19582,11026025.0
2006-11-27 00:45:00,2.19583,2.19609,2.19583,2.19591,4944546.0
2006-11-27 00:46:00,2.19595,2.19595,2.19569,2.19591,4891252.0
2006-11-27 00:47:00,2.19587,2.19588,2.19583,2.19588,1924466.0
2006-11-27 00:48:00,2.19594,2.19606,2.19587,2.19587,807863.0
2006-11-27 00:49:00,2.19591,2.19592,2.19577,2.19586,2178177.0
2006-11-27 00:50:00,2.19583,2.19616,2.19572,2.19616,5437292.0
2006-11-27 00:51:00,2.19623,2.19649,2.19485,2.19649,3401801.0
2006-11-27 00:52:00,2.19626,2.19626,2.19558,2.19558,7519127.0
2006-11-27 00:53:00,2.19591,2.19606,2.19584,2.19606,4231792.0
2006-11-27 00:54:00,2.19608,2.19635,2.19602,2.19635,9857558.0
2006-11-27 00:55:00,2.19628,2.19651,2.19606,2.19651,5420531.0
2006-11-27 00:56:00,2.19646,2.19659,2.19646,2.19659,753358.0
2006-11-27 00:57:00,2.19651,2.19658,2.19651,2.19658,1426292.0
2006-11-27 00:58:00,2.19654,2.19658,2.19636,2.19655,2023023.0
2006-11-27 00:59:00,2.19652,2.19652,2.19648,2.19648,2321770.0
2006-11-27 01:00:00,2.1964,2.1964,2.19576,2.19576,4650577.0
2006-11-27 01:01:00,2.19564,2.19564,2.19524,2.19532,3632661.0
2006-11-27 01:02:00,2.19537,2.1954,2.19507,2.19507,2847943.0
2006-11-27 01:03:00,2.19499,2.19501,2.19492,2.19496,1450492.0
2006-11-27 01:04:00,2.19506,2.19525,2.1948,2.19525,5325481.0
2006-11-27 01:05:00,2.19522,2.1953,2.19479,2.1953,8338864.0
2006-11-27 01:06:00,2.1954,2.1954,2.19513,2.19537,1738791.0
2006-11-27 01:07:00,2.19531,2.1955,2.19531,2.19543,9366524.0
2006-11-27 01:08:00,2.19544,2.19551,2.19526,2.19532,3717212.0
2006-11-27 01:09:00,2.19531,2.19542,2.19528,2.19542,5611447.0
2006-11-27 01:10:00,2.1954,2.19541,2.1954,2.1954,2198364.0
2006-11-27 01:11:00,2.19544,2.19548,2.19504,2.19543,11497886.0
2006-11-27 01:12:00,2.19546,2.19585,2.19546,2.19579,26064279.0
2006-11-27 01:13:00,2.19595,2.19605,2.19581,2.19581,1444551.0
2006-11-27 01:14:00,2.19564,2.19564,2.19546,2.19563,2533582.0
2006-11-27 01:15:00,2.19559,2.1956,2.19537,2.19537,2663034.0
2006-11-27 01:16:00,2.19531,2.19545,2.19528,2.19528,1393098.0
2006-11-27 01:17:00,2.19526,2.19535,2.19521,2.19535,7675860.0
2006-11-27 01:18:00,2.19547,2.19565,2.19547,2.19563,1254086.0
2006-11-27 01:19:00,2.19554,2.19554,2.19545,2.19553,796794.0
2006-11-27 01:20:00,2.19539,2.19556,2.1953,2.19554,18389638.0
2006-11-27 01:21:00,2.19542,2.19553,2.19541,2.1955,4651765.0
2006-11-27 01:22:00,2.19406,2.19566,2.19406,2.19538,1752823.0
2006-11-27 01:23:00,2.19541,2.1964,2.19541,2.1964,6162346.0
2006-11-27 01:24:00,2.19639,2.19639,2.19613,2.19613,7174996.0
2006-11-27 01:25:00,2.19624,2.19641,2.19621,2.19641,2800791.0
2006-11-27 01:26:00,2.19646,2.19653,2.19633,2.19644,3909039.0
2006-11-27 01:27:00,2.19625,2.19625,2.19604,2.19604,334363.0
2006-11-27 01:28:00,2.1962,2.19649,2.19583,2.19649,4963665.0
2006-11-27 01:29:00,2.19652,2.19695,2.19652,2.19695,5024389.0
2006-11-27 01:30:00,2.19698,2.19698,2.19653,2.19653,13322120.0
2006-11-27 01:31:00,2.19644,2.19644,2.19614,2.19614,4585144.0
2006-11-27 01:32:00,2.1962,2.19678,2.1962,2.19678,1226186.0
2006-11-27 01:33:00,2.19677,2.19677,2.19645,2.19657,3499246.0
2006-11-27 01:34:00,2.19658,2.19692,2.19658,2.19692,4481053.0
2006-11-27 01:35:00,2.19691,2.19691,2.19672,2.19674,1931755.0
2006-11-27 01:36:00,2.19686,2.19699,2.19655,2.19682,13784923.0
2006-11-27 01:37:00,2.19699,2.19707,2.19698,2.19698,1180139.0
2006-11-27 01:38:00,2.19698,2.19701,2.19687,2.19695,12686839.0
2006-11-27 01:39:00,2.19711,2.19728,2.19711,2.19728,4768134.0
2006-11-27 01:40:00,2.19724,2.19724,2.197,2.197,6103096.0
2006-11-27 01:41:00,2.19718,2.19722,2.19713,2.19716,15779620.0
2006-11-27 01:42:00,2.19741,2.19778,2.19738,2.19738,1453387.0
2006-11-27 01:43:00,2.19724,2.19724,2.19701,2.19701,6126731.0
2006-11-27 01:44:00,2.19712,2.1972,2.19703,2.1972,3528206.0
2006-11-27 01:45:00,2.19712,2.19715,2.19709,2.19712,7730997.0
2006-11-27 01:46:00,2.19715,2.19715,2.19692,2.19692,4485795.0
2006-11-27 01:47:00,2.19688,2.1971,2.1965,2.1971,8697469.0
2006-11-27 01:48:00,2.19738,2.19758,2.19727,2.19727,9316600.0
2006-11-27 01:49:00,2.19723,2.19723,2.1968,2.1968,2296681.0
2006-11-27 01:50:00,2.19689,2.19689,2.19652,2.19652,8051297.0
2006-11-27 01:51:00,2.19642,2.19668,2.1964,2.19666,2909254.0
2006-11-27 01:52:00,2.19667,2.19673,2.19657,2.19673,3478437.0
2006-11-27 01:53:00,2.1968,2.1969,2.1968,2.19684,16848710.0
2006-11-27 01:54:00,2.19662,2.19662,2.19615,2.19615,23964128.0
2006-11-27 01:55:00,2.19658,2.19672,2.19631,2.19672,5296621.0
2006-11-27 01:56:00,2.19674,2.19704,2.19671,2.19704,6509085.0
2006-11-27 01:57:00,2.19705,2.19722,2.19705,2.19722,350112.0
2006-11-27 01:58:00,2.19733,2.19733,2.19705,2.19705,3389653.0
2006-11-27 01:59:00,2.19695,2.19695,2.19658,2.19658,12612804.0
2006-11-27 02:00:00,2.19661,2.19689,2.19661,2.19686,11880937.0
2006-11-27 02:01:00,2.19693,2.19696,2.19675,2.19679,3556823.0
2006-11-27 02:02:00,2.19681,2.19681,2.19666,2.19666,627011.0
2006-11-27 02:03:00,2.19677,2.19705,2.19677,2.19687,7073555.0
2006-11-27 02:04:00,2.19673,2.19682,2.19633,2.19682,5423818.0
2006-11-27 02:05:00,2.19645,2.19699,2.19645,2.19692,25374976.0
2006-11-27 02:06:00,2.19702,2.19713,2.19702,2.19713,6817445.0
2006-11-27 02:07:00,2.19705,2.19705,2.19688,2.19699,3522825.0
2006-11-27 02:08:00,2.19693,2.19693,2.19681,2.19681,2109622.0
2006-11-27 02:09:00,2.19663,2.19673,2.19658,2.19658,8495618.0
2006-11-27 02:10:00,2.19642,2.19646,2.19636,2.19636,2471143.0
2006-11-27 02:11:00,2.19632,2.19632,2.19598,2.19608,10678094.0
2006-11-27 02:12:00,2.19606,2.19606,2.19532,2.1958,8980192.0
2006-11-27 02:13:00,2.19588,2.19617,2.19588,2.19616,4337035.0
2006-11-27 02:14:00,2.19613,2.19618,2.19604,2.19618,7853511.0
2006-11-27 02:15:00,2.19626,2.19628,2.19614,2.19616,3338259.0
2006-11-27 02:16:00,2.19592,2.19594,2.19584,2.19584,6037377.0
2006-11-27 02:18:00,2.19583,2.19644,2.19583,2.19644,17306012.0
2006-11-27 02:19:00,2.19625,2.19635,2.19625,2.19635,6084235.0
2006-11-27 02:20:00,2.19629,2.19629,2.19613,2.19613,4957510.0
2006-11-27 02:21:00,2.19611,2.19654,2.19611,2.19632,13255501.0
2006-11-27 02:22:00,2.19622,2.19685,2.19622,2.19685,1076180.0
2006-11-27 02:23:00,2.19681,2.19705,2.19681,2.19705,7105398.0
2006-11-27 02:24:00,2.19709,2.19709,2.19667,2.19667,1763033.0
2006-11-27 02:25:00,2.19666,2.19682,2.19663,2.1968,4915052.0
2006-11-27 02:26:00,2.19691,2.19704,2.19691,2.19704,2089932.0
2006-11-27 02:27:00,2.19707,2.19707,2.19697,2.19697,1320041.0
2006-11-27 02:28:00,2.19696,2.19709,2.19696,2.19709,4673471.0
2006-11-27 02:29:00,2.19711,2.19756,2.19711,2.19756,14377422.0
2006-11-27 02:30:00,2.19755,2.19755,2.19741,2.19743,5469616.0
2006-11-27 02:31:00,2.19755,2.19782,2.19736,2.19782,4724152.0
2006-11-27 02:32:00,2.1978,2.198,2.19778,2.198,1128516.0
2006-11-27 02:33:00,2.19823,2.19823,2.19793,2.19793,3948124.0
2006-11-27 02:34:00,2.19792,2.19792,2.19762,2.19762,2909309.0
2006-11-27 02:35:00,2.19756,2.19788,2.19756,2.19788,7748376.0
2006-11-27 02:36:00,2.19794,2.19806,2.19794,2.19803,5650418.0
2006-11-27 02:37:00,2.19812,2.19839,2.19669,2.19669,1771782.0
2006-11-27 02:38:00,2.19793,2.19793,2.19773,2.19792,4955166.0
2006-11-27 02:39:00,2.19812,2.19827,2.19805,2.19811,17249448.0
2006-11-27 02:40:00,2.1983,2.19851,2.1983,2.19851,729799.0
2006-11-27 02:41:00,2.19862,2.19862,2.19826,2.19826,1729549.0
2006-11-27 02:42:00,2.19814,2.19814,2.19793,2.19793,7818948.0
2006-11-27 02:43:00,2.19787,2.19787,2.19761,2.19761,1311892.0
2006-11-27 02:44:00,2.19765,2.19765,2.19753,2.19753,1028678.0
2006-11-27 02:45:00,2.1976,2.19777,2.19758,2.19774,2369604.0
2006-11-27 02:46:00,2.19782,2.19788,2.19776,2.19788,1451955.0
2006-11-27 02:47:00,2.19789,2.1982,2.19789,2.19798,26477326.0
2006-11-27 02:48:00,2.19809,2.19812,2.19763,2.19793,11310138.0
2006-11-27 02:50:00,2.19784,2.19786,2.19774,2.19786,5333059.0
2006-11-27 02:51:00,2.19786,2.19794,2.19775,2.19784,3704247.0
2006-11-27 02:52:00,2.19779,2.19779,2.19736,2.19736,9377776.0
2006-11-27 02:53:00,2.19743,2.19753,2.19726,2.19753,1603457.0
2006-11-27 02:54:00,2.1975,2.1975,2.19702,2.19738,8370672.0
2006-11-27 02:55:00,2.19736,2.19748,2.19698,2.19741,5160351.0
2006-11-27 02:56:00,2.19735,2.19735,2.19731,2.19735,1473180.0
2006-11-27 02:57:00,2.19736,2.19736,2.1972,2.1972,1889029.0
2006-11-27 02:58:00,2.19712,2.19718,2.1971,2.19717,3578623.0
2006-11-27 02:59:00,2.19715,2.19727,2.19715,2.19727,4962733.0
2006-11-27 03:00:00,2.19719,2.19719,2.19708,2.19708,2509479.0
2006-11-27 03:01:00,2.19703,2.19705,2.19688,2.19705,1917738.0
2006-11-27 03:02:00,2.19703,2.19703,2.19687,2.19687,1461365.0
2006-11-27 03:03:00,2.1969,2.1969,2.19671,2.19671,752232.0
2006-11-27 03:04:00,2.19672,2.19672,2.19647,2.19653,4928652.0
2006-11-27 03:05:00,2.19652,2.19665,2.19638,2.19665,10852384.0
2006-11-27 03:06:00,2.19667,2.19668,2.19651,2.19668,4304102.0
2006-11-27 03:07:00,2.19632,2.19685,2.19632,2.19685,8080739.0
2006-11-27 03:08:00,2.19686,2.19686,2.1954,2.19681,2249140.0
2006-11-27 03:09:00,2.19673,2.19673,2.19644,2.19644,4970102.0
2006-11-27 03:10:00,2.1963,2.1963,2.19592,2.19596,2275810.0
2006-11-27 03:11:00,2.19591,2.19627,2.19591,2.19627,675380.0
2006-11-27 03:12:00,2.19637,2.19664,2.19637,2.19664,1925236.0
2006-11-27 03:13:00,2.19663,2.19677,2.19654,2.19677,5378548.0
2006-11-27 03:14:00,2.19662,2.19673,2.19655,2.19655,4682335.0
2006-11-27 03:15:00,2.1966,2.19666,2.19655,2.19657,11125038.0
2006-11-27 03:16:00,2.19652,2.1966,2.19652,2.19657,3127578.0
2006-11-27 03:17:00,2.19658,2.19684,2.19652,2.19684,5011138.0
2006-11-27 03:18:00,2.19664,2.19666,2.19635,2.19666,5001524.0
2006-11-27 03:19:00,2.19664,2.19664,2.19627,2.19627,7372992.0
2006-11-27 03:20:00,2.19614,2.19616,2.19603,2.19603,4686427.0
2006-11-27 03:21:00,2.19564,2.19618,2.19564,2.19618,9727691.0
2006-11-27 03:22:00,2.19627,2.1964,2.19626,2.1964,3591083.0
2006-11-27 03:23:00,2.19644,2.19674,2.19636,2.19674,20715590.0
2006-11-27 03:24:00,2.19658,2.19674,2.19648,2.19648,7159410.0
2006-11-27 03:25:00,2.19655,2.19655,2.19493,2.19599,8198947.0
2006-11-27 03:26:00,2.19614,2.19623,2.19581,2.19623,9679283.0
2006-11-27 03:27:00,2.19623,2.19623,2.19604,2.19607,1435944.0
2006-11-27 03:29:00,2.19609,2.19609,2.19589,2.19589,4653804.0
2006-11-27 03:30:00,2.1958,2.1958,2.19557,2.19557,884573.0
2006-11-27 03:31:00,2.19552,2.19558,2.19544,2.19545,826734.0
2006-11-27 03:32:00,2.19549,2.19561,2.19542,2.19543,5516477.0
2006-11-27 03:33:00,2.19543,2.19578,2.19543,2.19578,3453566.0
2006-11-27 03:34:00,2.19581,2.19581,2.19565,2.19565,3890188.0
2006-11-27 03:35:00,2.19583,2.19591,2.19583,2.19585,4243542.0
2006-11-27 03:36:00,2.19574,2.19601,2.19572,2.19601,8137411.0
2006-11-27 03:37:00,2.19609,2.19661,2.19609,2.19647,5445937.0
2006-11-27 03:38:00,2.19625,2.19652,2.19625,2.19652,3056209.0
2006-11-27 03:39:00,2.19665,2.1967,2.19665,2.1967,581082.0
2006-11-27 03:40:00,2.19685,2.19708,2.19685,2.19708,3555590.0
2006-11-27 03:41:00,2.19713,2.19725,2.19713,2.19719,6961690.0
2006-11-27 03:42:00,2.19714,2.1972,2.19703,2.1972,6097969.0
2006-11-27 03:43:00,2.19716,2.19742,2.19716,2.19727,3090589.0
2006-11-27 03:44:00,2.19762,2.19791,2.19762,2.1978,3364499.0
2006-11-27 03:45:00,2.1976,2.19777,2.19759,2.19759,636536.0
2006-11-27 03:46:00,2.19759,2.19785,2.19759,2.19785,6043987.0
2006-11-27 03:47:00,2.19798,2.19814,2.19798,2.19814,18679718.0
2006-11-27 03:48:00,2.19824,2.1985,2.19824,2.19843,1356288.0
2006-11-27 03:49:00,2.1986,2.19871,2.19859,2.19865,6325900.0
2006-11-27 03:50:00,2.19854,2.19854,2.19824,2.19841,2796505.0
2006-11-27 03:51:00,2.19838,2.19838,2.19817,2.19836,968907.0
2006-11-27 03:52:00,2.19844,2.19844,2.19741,2.19741,13360466.0
2006-11-27 03:53:00,2.19752,2.19757,2.19741,2.19757,7916169.0
2006-11-27 03:54:00,2.19743,2.1976,2.19743,2.1976,2921187.0
2006-11-27 03:55:00,2.19757,2.19764,2.19756,2.19764,5815901.0
2006-11-27 03:56:00,2.19766,2.19784,2.19766,2.19784,6144938.0
2006-11-27 03:57:00,2.19768,2.19768,2.19721,2.19752,11313309.0
2006-11-27 03:58:00,2.19752,2.19758,2.19707,2.19758,26609113.0
2006-11-27 03:59:00,2.19756,2.19797,2.19733,2.19797,5504804.0
2006-11-27 04:00:00,2.198,2.19829,2.19799,2.19829,9458464.0
2006-11-27 04:01:00,2.19823,2.1983,2.19792,2.19792,4878040.0
2006-11-27 04:02:00,2.19812,2.19828,2.19777,2.19819,16017068.0
2006-11-27 04:03:00,2.19832,2.19852,2.19829,2.19838,3530251.0
2006-11-27 04:04:00,2.19824,2.19847,2.19815,2.19847,3915820.0
2006-11-27 04:05:00,2.19846,2.19846,2.19818,2.19818,1228341.0
2006-11-27 04:06:00,2.19818,2.19818,2.19806,2.19809,7946048.0
2006-11-27 04:07:00,2.198,2.198,2.19754,2.19782,16796866.0
2006-11-27 04:08:00,2.19775,2.19775,2.19746,2.19746,16535410.0
2006-11-27 04:09:00,2.19737,2.19748,2.19728,2.19741,7809422.0
2006-11-27 04:10:00,2.19746,2.19762,2.19737,2.19762,8760108.0
2006-11-27 04:11:00,2.19751,2.19751,2.19737,2.19737,880497.0
2006-11-27 04:12:00,2.19738,2.19772,2.19738,2.19771,16716798.0
2006-11-27 04:13:00,2.19767,2.1978,2.19752,2.19771,5315695.0
2006-11-27 04:14:00,2.1979,2.19808,2.19784,2.19808,13711350.0
2006-11-27 04:15:00,2.19802,2.19802,2.19791,2.19791,7569737.0
2006-11-27 04:16:00,2.19794,2.19794,2.19769,2.19784,3159514.0
2006-11-27 04:17:00,2.19778,2.19802,2.19778,2.19794,1689264.0
2006-11-27 04:18:00,2.19805,2.19805,2.19788,2.19789,4162142.0
2006-11-27 04:19:00,2.19786,2.19788,2.19768,2.19779,4497972.0
2006-11-27 04:20:00,2.19778,2.19784,2.19763,2.19784,16031137.0
2006-11-27 04:21:00,2.19778,2.19778,2.19769,2.19777,912681.0
2006-11-27 04:22:00,2.19778,2.19778,2.19749,2.19749,7549414.0
2006-11-27 04:23:00,2.19752,2.19752,2.19724,2.19732,1470476.0
2006-11-27 04:24:00,2.19736,2.19749,2.19716,2.19749,2094762.0
2006-11-27 04:25:00,2.19747,2.19758,2.19747,2.19758,3214956.0
2006-11-27 04:26:00,2.19766,2.19766,2.19731,2.19731,4263355.0
2006-11-27 04:27:00,2.19735,2.19739,2.19727,2.19739,2183407.0
2006-11-27 04:28:00,2.19723,2.19742,2.19696,2.19738,20312252.0
2006-11-27 04:29:00,2.19723,2.19742,2.19723,2.19729,4728417.0
2006-11-27 04:30:00,2.19729,2.19729,2.19716,2.19716,6402779.0
2006-11-27 04:31:00,2.19717,2.19717,2.1971,2.1971,671553.0
2006-11-27 04:32:00,2.1971,2.19728,2.1971,2.19711,3230006.0
2006-11-27 04:33:00,2.19731,2.19731,2.19725,2.19729,3189689.0
2006-11-27 04:34:00,2.19725,2.19725,2.19696,2.19724,3985939.0
2006-11-27 04:35:00,2.19728,2.19728,2.19712,2.19726,5997868.0
2006-11-27 04:36:00,2.19729,2.19745,2.19729,2.19745,2051568.0
2006-11-27 04:37:00,2.19711,2.1977,2.19711,2.1977,11394656.0
2006-11-27 04:38:00,2.19777,2.19801,2.19769,2.19792,3177569.0
2006-11-27 04:39:00,2.198,2.19821,2.198,2.19817,10882670.0
2006-11-27 04:40:00,2.19825,2.19851,2.19825,2.19834,3915392.0
2006-11-27 04:41:00,2.19827,2.19843,2.19827,2.19843,7454675.0
2006-11-27 04:42:00,2.19845,2.19858,2.19845,2.19845,4767899.0
2006-11-27 04:43:00,2.19853,2.19867,2.19846,2.19867,10509116.0
2006-11-27 04:44:00,2.19868,2.19868,2.1986,2.1986,5792235.0
2006-11-27 04:45:00,2.19843,2.19863,2.19843,2.19849,3144838.0
2006-11-27 04:46:00,2.19857,2.19857,2.19845,2.19846,7159211.0
2006-11-27 04:48:00,2.19834,2.19847,2.19826,2.19826,1574569.0
2006-11-27 04:49:00,2.1982,2.1982,2.19806,2.19809,2884492.0
2006-11-27 04:50:00,2.19817,2.19826,2.19807,2.19826,758503.0
2006-11-27 04:51:00,2.19832,2.19832,2.19816,2.19829,30418534.0
2006-11-27 04:52:00,2.19826,2.19826,2.19811,2.19811,5455316.0
2006-11-27 04:53:00,2.1979,2.19809,2.1979,2.1979,10268631.0
2006-11-27 04:54:00,2.1979,2.19799,2.1979,2.19798,21940805.0
2006-11-27 04:55:00,2.19797,2.198,2.19783,2.19798,1332708.0
2006-11-27 04:56:00,2.198,2.19801,2.19785,2.19791,1286741.0
2006-11-27 04:57:00,2.19786,2.19786,2.19762,2.19769,7589615.0
2006-11-27 04:58:00,2.19776,2.19794,2.19776,2.1979,4438228.0
2006-11-27 04:59:00,2.198,2.19803,2.198,2.19803,219114.0
2006-11-27 05:00:00,2.19812,2.19819,2.19776,2.19817,17837608.0
2006-11-27 05:01:00,2.19811,2.19811,2.19792,2.19797,6802103.0
2006-11-27 05:02:00,2.19799,2.19814,2.19798,2.19814,934899.0
2006-11-27 05:03:00,2.19813,2.19838,2.19813,2.19837,9196414.0
2006-11-27 05:04:00,2.19844,2.19844,2.1982,2.1983,5572068.0
2006-11-27 05:05:00,2.19834,2.1984,2.19826,2.19836,1265950.0
2006-11-27 05:06:00,2.19846,2.19846,2.19827,2.19833,3526059.0
2006-11-27 05:07:00,2.19827,2.19827,2.1981,2.1981,3316104.0
2006-11-27 05:08:00,2.19813,2.19813,2.19807,2.19807,3200867.0
2006-11-27 05:09:00,2.19802,2.19802,2.1978,2.19782,12812140.0
2006-11-27 05:10:00,2.19782,2.19782,2.19763,2.19765,9069410.0
2006-11-27 05:11:00,2.19762,2.19762,2.19747,2.19747,3737698.0
2006-11-27 05:12:00,2.19747,2.19747,2.19691,2.19709,9200364.0
2006-11-27 05:13:00,2.19711,2.19715,2.19702,2.19715,695147.0
2006-11-27 05:14:00,2.19724,2.19755,2.19724,2.19755,1442316.0
2006-11-27 05:15:00,2.1976,2.19766,2.19749,2.19762,818835.0
2006-11-27 05:16:00,2.19759,2.19759,2.19737,2.19749,456324.0
2006-11-27 05:17:00,2.19745,2.19746,2.19732,2.19735,6665092.0
2006-11-27 05:18:00,2.19721,2.19733,2.19721,2.19723,10026291.0
2006-11-27 05:20:00,2.19723,2.19728,2.1972,2.19728,2488536.0
2006-11-27 05:21:00,2.19714,2.19714,2.19694,2.19694,651460.0
2006-11-27 05:22:00,2.19707,2.19733,2.19703,2.19733,5470928.0
2006-11-27 05:23:00,2.19732,2.19732,2.19721,2.19721,9766960.0
2006-11-27 05:24:00,2.1973,2.19746,2.19727,2.19746,14989078.0
2006-11-27 05:25:00,2.19764,2.1979,2.1976,2.1979,4240183.0
2006-11-27 05:26:00,2.19784,2.19784,2.19746,2.19746,2827076.0
2006-11-27 05:27:00,2.19744,2.19745,2.19708,2.19708,9062155.0
2006-11-27 05:28:00,2.19701,2.19716,2.19699,2.19716,12963933.0
2006-11-27 05:29:00,2.19725,2.19738,2.19716,2.19732,3277041.0
2006-11-27 05:30:00,2.19725,2.19725,2.19667,2.19667,3400190.0
2006-11-27 05:31:00,2.19671,2.19683,2.19671,2.19677,12791089.0
2006-11-27 05:32:00,2.19682,2.19685,2.19678,2.19678,5897430.0
2006-11-27 05:33:00,2.19696,2.19698,2.19696,2.19698,302366.0
2006-11-27 05:34:00,2.19689,2.1971,2.19688,2.19688,2079824.0
2006-11-27 05:35:00,2.19729,2.19729,2.19716,2.19716,5442521.0
2006-11-27 05:36:00,2.19712,2.19712,2.19701,2.19701,3318335.0
2006-11-27 05:37:00,2.19684,2.19684,2.19675,2.19677,6246648.0
2006-11-27 05:38:00,2.19665,2.19682,2.19665,2.1968,202463.0
2006-11-27 05:39:00,2.19677,2.19684,2.19672,2.19675,1615927.0
2006-11-27 05:41:00,2.1968,2.19682,2.19665,2.19675,6275356.0
2006-11-27 05:42:00,2.19686,2.19686,2.19673,2.19676,1115696.0
2006-11-27 05:43:00,2.19691,2.19706,2.19691,2.19706,7520197.0
2006-11-27 05:44:00,2.19693,2.1972,2.19693,2.1972,4712035.0
2006-11-27 05:45:00,2.19712,2.19715,2.19701,2.19701,5898748.0
2006-11-27 05:46:00,2.19719,2.19737,2.19691,2.19691,5015233.0
2006-11-27 05:47:00,2.19733,2.19759,2.19726,2.19759,4258198.0
2006-11-27 05:48:00,2.19755,2.19778,2.19755,2.19778,326151.0
2006-11-27 05:51:00,2.19784,2.19807,2.19784,2.19807,3510313.0
2006-11-27 05:52:00,2.198,2.198,2.19774,2.19774,5399600.0
2006-11-27 05:54:00,2.19788,2.1981,2.19785,2.1981,11915838.0
2006-11-27 05:55:00,2.19792,2.19801,2.19788,2.19795,4374255.0
2006-11-27 05:56:00,2.19811,2.19826,2.19809,2.19823,457835.0
2006-11-27 05:57:00,2.19819,2.19819,2.19792,2.19801,6649176.0
2006-11-27 05:58:00,2.19814,2.1984,2.19792,2.19822,3417305.0
2006-11-27 05:59:00,2.19825,2.19843,2.19799,2.19833,4753512.0
2006-11-27 06:00:00,2.19851,2.19864,2.19848,2.19864,9334644.0
2006-11-27 06:01:00,2.19867,2.19883,2.19858,2.19874,4790499.0
2006-11-27 06:02:00,2.19894,2.19899,2.19884,2.19887,8437414.0
2006-11-27 06:03:00,2.19888,2.19905,2.19878,2.19905,14529060.0
2006-11-27 06:04:00,2.1991,2.19935,2.19902,2.19935,7834695.0
2006-11-27 06:05:00,2.1993,2.1993,2.19895,2.19895,10440709.0
2006-11-27 06:06:00,2.19887,2.19891,2.19852,2.19852,4045188.0
2006-11-27 06:07:00,2.19867,2.19869,2.19866,2.19866,3777004.0
2006-11-27 06:08:00,2.19866,2.19866,2.19843,2.19856,6756351.0
2006-11-27 06:09:00,2.19854,2.19854,2.19847,2.19853,9651490.0
2006-11-27 06:10:00,2.19859,2.19871,2.19848,2.19861,9602254.0
2006-11-27 06:11:00,2.19857,2.19869,2.19849,2.19866,5843907.0
2006-11-27 06:12:00,2.19874,2.19898,2.19874,2.19897,13237389.0
2006-11-27 06:13:00,2.19901,2.19901,2.19885,2.19885,11206405.0
2006-11-27 06:14:00,2.19883,2.19899,2.19883,2.19896,8294792.0
2006-11-27 06:15:00,2.19896,2.1991,2.19896,2.19898,10781227.0
2006-11-27 06:16:00,2.1989,2.1989,2.19872,2.19872,7317066.0
2006-11-27 06:17:00,2.19878,2.19878,2.19873,2.19878,3875859.0
2006-11-27 06:18:00,2.19873,2.19886,2.19873,2.19886,7176234.0
2006-11-27 06:19:00,2.19879,2.19879,2.19875,2.19875,434674.0
2006-11-27 06:20:00,2.19857,2.19865,2.1984,2.1984,8666876.0
2006-11-27 06:21:00,2.19851,2.19883,2.19851,2.19883,12971904.0
2006-11-27 06:22:00,2.19881,2.19881,2.1986,2.19861,970023.0
2006-11-27 06:23:00,2.19853,2.19853,2.19826,2.19836,1527407.0
2006-11-27 06:24:00,2.19828,2.19833,2.19816,2.19833,7429963.0
2006-11-27 06:25:00,2.19827,2.19827,2.19814,2.19814,1584501.0
2006-11-27 06:26:00,2.19817,2.19825,2.19814,2.1982,3912668.0
2006-11-27 06:27:00,2.19821,2.19824,2.19812,2.19819,13604150.0
2006-11-27 06:28:00,2.19823,2.19839,2.19823,2.19839,3752615.0
2006-11-27 06:29:00,2.19838,2.1984,2.1983,2.1984,3175615.0
2006-11-27 06:30:00,2.19832,2.19855,2.19832,2.19855,11250302.0
2006-11-27 06:31:00,2.19857,2.19869,2.19856,2.19869,5967835.0
2006-11-27 06:32:00,2.19877,2.19899,2.19869,2.19899,6986458.0
2006-11-27 06:33:00,2.19899,2.19899,2.19868,2.19874,4232146.0
2006-11-27 06:34:00,2.19877,2.19896,2.19877,2.19896,3819104.0
2006-11-27 06:35:00,2.19896,2.19896,2.1989,2.1989,458400.0
2006-11-27 06:36:00,2.19893,2.19893,2.1987,2.1987,2150938.0
2006-11-27 06:37:00,2.19866,2.19866,2.19842,2.19846,2645086.0
2006-11-27 06:38:00,2.19848,2.19848,2.19807,2.19828,17853812.0
2006-11-27 06:39:00,2.19826,2.19826,2.19808,2.19814,586629.0
2006-11-27 06:41:00,2.19816,2.19826,2.19816,2.19826,9529785.0
2006-11-27 06:42:00,2.19825,2.19825,2.19807,2.19814,19699940.0
2006-11-27 06:43:00,2.19818,2.1982,2.19806,2.1982,6181791.0
2006-11-27 06:44:00,2.19807,2.19818,2.19807,2.19817,2358054.0
2006-11-27 06:45:00,2.19817,2.19818,2.19809,2.19809,4246814.0
2006-11-27 06:46:00,2.19807,2.19807,2.19794,2.19794,4223078.0
2006-11-27 06:47:00,2.19788,2.19791,2.19778,2.19787,20049182.0
2006-11-27 06:48:00,2.19787,2.19787,2.19771,2.19771,1401758.0
2006-11-27 06:49:00,2.19768,2.1977,2.19755,2.19757,3568268.0
2006-11-27 06:50:00,2.1974,2.19765,2.1974,2.19765,6436802.0
2006-11-27 06:51:00,2.19742,2.19797,2.19742,2.19793,5707593.0
2006-11-27 06:52:00,2.19792,2.19792,2.19761,2.19788,12888755.0
2006-11-27 06:53:00,2.19794,2.19812,2.19794,2.19809,1493376.0
2006-11-27 06:54:00,2.19805,2.19805,2.1966,2.19796,1670641.0
2006-11-27 06:55:00,2.1978,2.19791,2.19733,2.19765,17477949.0
2006-11-27 06:56:00,2.19769,2.19769,2.19745,2.19745,1780833.0
2006-11-27 06:57:00,2.19741,2.19741,2.19684,2.19684,10301466.0
2006-11-27 06:58:00,2.19696,2.19708,2.19685,2.19696,7303207.0
2006-11-27 06:59:00,2.19687,2.19693,2.19666,2.19693,9983492.0
2006-11-27 07:00:00,2.19696,2.19697,2.19686,2.19697,2037823.0
2006-11-27 07:01:00,2.19701,2.19701,2.19685,2.19685,5808560.0
2006-11-27 07:02:00,2.19684,2.19687,2.19681,2.19681,2826536.0
2006-11-27 07:03:00,2.19685,2.19691,2.19685,2.1969,2342669.0
2006-11-27 07:04:00,2.19692,2.19698,2.19675,2.19689,6719900.0
2006-11-27 07:05:00,2.19682,2.19682,2.19664,2.19676,896073.0
2006-11-27 07:06:00,2.19657,2.19701,2.19657,2.19701,520030.0
2006-11-27 07:07:00,2.19698,2.19698,2.19671,2.19671,3127489.0
2006-11-27 07:08:00,2.19679,2.19679,2.19665,2.19665,11452417.0
2006-11-27 07:09:00,2.19657,2.19657,2.19645,2.19645,1800563.0
2006-11-27 07:10:00,2.19641,2.19641,2.19614,2.19631,9330666.0
2006-11-27 07:11:00,2.19624,2.19624,2.19619,2.19624,641649.0
2006-11-27 07:12:00,2.19625,2.19626,2.19609,2.1961,5830267.0
2006-11-27 07:13:00,2.19602,2.19602,2.19567,2.19567,1092857.0
2006-11-27 07:14:00,2.19582,2.19589,2.19571,2.19588,2247157.0
2006-11-27 07:15:00,2.19586,2.19597,2.19578,2.19597,5961868.0
2006-11-27 07:16:00,2.19604,2.19618,2.19602,2.19618,4206402.0
2006-11-27 07:17:00,2.19613,2.19613,2.19588,2.19595,8111497.0
2006-11-27 07:18:00,2.19593,2.19605,2.19588,2.19605,15541339.0
2006-11-27 07:19:00,2.19599,2.19599,2.19578,2.19588,6472194.0
2006-11-27 07:20:00,2.19587,2.19634,2.19587,2.19632,6323180.0
2006-11-27 07:21:00,2.19623,2.19637,2.19618,2.19618,9093126.0
2006-11-27 07:22:00,2.19621,2.19662,2.19621,2.19653,9533704.0
2006-11-27 07:23:00,2.19661,2.19661,2.19644,2.19644,13914825.0
2006-11-27 07:24:00,2.1965,2.1965,2.19622,2.19622,12218133.0
2006-11-27 07:25:00,2.1961,2.1961,2.19566,2.19566,1316147.0
2006-11-27 07:26:00,2.19576,2.19576,2.19551,2.19551,10110415.0
2006-11-27 07:27:00,2.19547,2.19547,2.19526,2.19531,2327063.0
2006-11-27 07:28:00,2.19528,2.19528,2.19484,2.19492,4225766.0
2006-11-27 07:29:00,2.19493,2.19493,2.19469,2.19469,1838597.0
2006-11-27 07:30:00,2.19477,2.1954,2.19477,2.1954,1170648.0
2006-11-27 07:31:00,2.1955,2.19604,2.1955,2.19604,1784911.0
2006-11-27 07:32:00,2.19612,2.19636,2.19612,2.19624,10111632.0
2006-11-27 07:33:00,2.19622,2.19652,2.19611,2.19652,6581951.0
2006-11-27 07:34:00,2.19672,2.19672,2.19658,2.19667,7185222.0
2006-11-27 07:35:00,2.1966,2.1966,2.19632,2.19632,3215614.0
2006-11-27 07:36:00,2.19637,2.19638,2.19621,2.19638,4702619.0
2006-11-27 07:37:00,2.19623,2.19636,2.19614,2.19636,970617.0
2006-11-27 07:38:00,2.19647,2.19647,2.19636,2.19636,840633.0
2006-11-27 07:39:00,2.19629,2.19629,2.19577,2.19577,7633590.0
2006-11-27 07:40:00,2.19584,2.19607,2.1957,2.19607,4654115.0
2006-11-27 07:41:00,2.19598,2.19598,2.19548,2.1955,10681426.0
2006-11-27 07:42:00,2.19546,2.19546,2.19492,2.19492,4892255.0
2006-11-27 07:43:00,2.19501,2.19501,2.19466,2.19478,3234963.0
2006-11-27 07:44:00,2.19477,2.19477,2.19425,2.19425,10006238.0
2006-11-27 07:45:00,2.19435,2.19454,2.19435,2.19454,7256053.0
2006-11-27 07:46:00,2.19441,2.19444,2.19419,2.19425,3594212.0
2006-11-27 07:47:00,2.19421,2.19421,2.19396,2.19412,6395333.0
2006-11-27 07:48:00,2.19406,2.19416,2.19406,2.19416,734624.0
2006-11-27 07:49:00,2.19403,2.19436,2.19403,2.19431,1215432.0
2006-11-27 07:50:00,2.19447,2.19462,2.19437,2.19462,695192.0
2006-11-27 07:51:00,2.19455,2.19484,2.19455,2.19484,2495615.0
2006-11-27 07:52:00,2.19491,2.19516,2.19483,2.19511,16661863.0
2006-11-27 07:53:00,2.19494,2.19494,2.19482,2.19486,8108418.0
2006-11-27 07:54:00,2.19493,2.19502,2.19474,2.19481,4025534.0
2006-11-27 07:55:00,2.19471,2.19521,2.19471,2.19521,1395904.0
2006-11-27 07:56:00,2.19515,2.19515,2.19498,2.195,1286515.0
2006-11-27 07:57:00,2.19505,2.19507,2.195,2.195,4439373.0
2006-11-27 07:58:00,2.19478,2.19484,2.19472,2.19472,3036973.0
2006-11-27 07:59:00,2.1947,2.19484,2.19464,2.19474,2921436.0
2006-11-27 08:00:00,2.19474,2.19474,2.19461,2.19461,1460163.0
2006-11-27 08:01:00,2.19464,2.19464,2.19453,2.19461,4623203.0
2006-11-27 08:02:00,2.19454,2.19454,2.19446,2.19453,5065176.0
2006-11-27 08:03:00,2.19468,2.19468,2.19463,2.19468,8661975.0
2006-11-27 08:04:00,2.19465,2.19465,2.19452,2.19452,6939845.0
2006-11-27 08:05:00,2.19442,2.19459,2.19442,2.19457,11255137.0
2006-11-27 08:06:00,2.19465,2.19468,2.19465,2.19468,768005.0
2006-11-27 08:07:00,2.1946,2.19471,2.1946,2.1947,2486547.0
2006-11-27 08:08:00,2.19477,2.19501,2.19477,2.19501,2531757.0
2006-11-27 08:09:00,2.19493,2.19547,2.19493,2.19547,14924883.0
2006-11-27 08:10:00,2.19557,2.19591,2.19557,2.19591,12732091.0
2006-11-27 08:11:00,2.19601,2.19633,2.19601,2.19633,12610166.0
2006-11-27 08:12:00,2.19633,2.1965,2.19628,2.19633,1376320.0
2006-11-27 08:13:00,2.19639,2.19639,2.19617,2.19623,7259451.0
2006-11-27 08:14:00,2.19621,2.19646,2.19621,2.19627,3699969.0
2006-11-27 08:15:00,2.19616,2.19616,2.19606,2.19611,4300872.0
2006-11-27 08:16:00,2.19594,2.19615,2.19593,2.19603,10566163.0
2006-11-27 08:17:00,2.19607,2.19612,2.19605,2.19607,2179609.0
2006-11-27 08:18:00,2.19619,2.19637,2.19619,2.19637,1341170.0
2006-11-27 08:19:00,2.19647,2.19647,2.19607,2.19621,2019388.0
2006-11-27 08:20:00,2.19613,2.19637,2.19613,2.19637,4796618.0
2006-11-27 08:21:00,2.19625,2.19651,2.19625,2.19651,2128806.0
2006-11-27 08:22:00,2.19639,2.1965,2.19612,2.19612,1930352.0
2006-11-27 08:23:00,2.19602,2.19602,2.1959,2.19592,2615962.0
2006-11-27 08:24:00,2.19602,2.19602,2.19563,2.19563,9400618.0
2006-11-27 08:27:00,2.19578,2.1961,2.19578,2.19607,2170202.0
2006-11-27 08:28:00,2.19614,2.19637,2.19613,2.19637,9004864.0
2006-11-27 08:29:00,2.19637,2.19668,2.19637,2.19668,8956735.0
2006-11-27 08:30:00,2.19685,2.19685,2.19629,2.19629,3435660.0
2006-11-27 08:31:00,2.19633,2.19666,2.19633,2.19666,4888880.0
2006-11-27 08:32:00,2.19679,2.19698,2.19677,2.19698,12010356.0
2006-11-27 08:33:00,2.19696,2.19696,2.1966,2.1966,4610979.0
2006-11-27 08:34:00,2.19651,2.19651,2.19625,2.19625,2211726.0
2006-11-27 08:35:00,2.19596,2.19596,2.19568,2.19573,1334945.0
2006-11-27 08:36:00,2.19575,2.19576,2.19557,2.19557,4379352.0
2006-11-27 08:37:00,2.19552,2.19552,2.19528,2.19532,4373621.0
2006-11-27 08:38:00,2.19538,2.19546,2.19519,2.19546,7766143.0
2006-11-27 08:39:00,2.19546,2.19554,2.19546,2.19546,3539892.0
2006-11-27 08:40:00,2.19536,2.19536,2.19479,2.19479,6914283.0
2006-11-27 08:41:00,2.1946,2.1946,2.19433,2.19433,598692.0
2006-11-27 08:42:00,2.19435,2.19435,2.19251,2.19251,3584125.0
2006-11-27 08:43:00,2.19382,2.19382,2.19352,2.19352,8507412.0
2006-11-27 08:44:00,2.1932,2.19334,2.1932,2.1932,1503304.0
2006-11-27 08:45:00,2.1933,2.19337,2.1933,2.19336,938880.0
2006-11-27 08:46:00,2.19328,2.19344,2.19323,2.19341,7549372.0
2006-11-27 08:47:00,2.19344,2.19352,2.19322,2.19342,2114518.0
2006-11-27 08:48:00,2.19336,2.19346,2.1933,2.19346,3851276.0
2006-11-27 08:49:00,2.19353,2.19382,2.19353,2.19382,1183656.0
2006-11-27 08:50:00,2.19382,2.19382,2.19366,2.19366,3064540.0
2006-11-27 08:51:00,2.19364,2.19378,2.19357,2.19378,5333468.0
2006-11-27 08:52:00,2.19388,2.19407,2.19388,2.194,2140415.0
2006-11-27 08:53:00,2.19401,2.1942,2.1939,2.1939,1712040.0
2006-11-27 08:54:00,2.19369,2.19369,2.19308,2.19308,2679365.0
2006-11-27 08:55:00,2.19298,2.19362,2.19298,2.19362,4604652.0
2006-11-27 08:56:00,2.19375,2.19411,2.19375,2.19411,10585030.0
2006-11-27 08:57:00,2.19409,2.19424,2.19408,2.19424,5152412.0
2006-11-27 08:58:00,2.19427,2.19478,2.19427,2.19478,5397858.0
2006-11-27 08:59:00,2.19488,2.19488,2.19464,2.19471,4334848.0
2006-11-27 09:00:00,2.19479,2.19501,2.19479,2.19489,4997585.0
2006-11-27 09:01:00,2.19521,2.19521,2.19493,2.195,3008800.0
2006-11-27 09:02:00,2.19466,2.19466,2.19445,2.19452,7766521.0
2006-11-27 09:03:00,2.19438,2.19456,2.19438,2.19456,6963291.0
2006-11-27 09:04:00,2.19478,2.19478,2.19468,2.19468,6633102.0
2006-11-27 09:05:00,2.19467,2.19467,2.19433,2.19433,14202635.0
2006-11-27 09:06:00,2.1944,2.19483,2.1944,2.19483,1746742.0
2006-11-27 09:07:00,2.19468,2.19481,2.19454,2.19473,10189659.0
2006-11-27 09:08:00,2.19463,2.19463,2.19428,2.19433,4595148.0
2006-11-27 09:09:00,2.19435,2.19458,2.19435,2.19449,13652668.0
2006-11-27 09:10:00,2.19437,2.19448,2.193,2.19436,4148258.0
2006-11-27 09:11:00,2.19437,2.19437,2.19421,2.19421,2785745.0
2006-11-27 09:12:00,2.19419,2.19419,2.19398,2.194,1565108.0
2006-11-27 09:13:00,2.19382,2.19385,2.1936,2.1936,2684155.0
2006-11-27 09:14:00,2.19373,2.19373,2.19342,2.19342,13299024.0
2006-11-27 09:15:00,2.19344,2.19344,2.19313,2.19317,6397467.0
2006-11-27 09:16:00,2.19314,2.19314,2.19294,2.19309,3638572.0
2006-11-27 09:17:00,2.19317,2.19352,2.19317,2.19352,1665879.0
2006-11-27 09:18:00,2.19353,2.19385,2.19353,2.19385,2538665.0
2006-11-27 09:19:00,2.19376,2.19376,2.19345,2.19345,8193977.0
2006-11-27 09:20:00,2.1933,2.1933,2.19292,2.19292,1631664.0
2006-11-27 09:21:00,2.19284,2.19284,2.19256,2.19264,10645556.0
2006-11-27 09:22:00,2.19246,2.19246,2.19232,2.19232,6554883.0
2006-11-27 09:23:00,2.19206,2.19212,2.1918,2.1918,2984144.0
2006-11-27 09:24:00,2.1918,2.19221,2.1918,2.19221,2408748.0
2006-11-27 09:25:00,2.19231,2.19286,2.19231,2.19286,11389435.0
2006-11-27 09:26:00,2.19296,2.19332,2.19295,2.19332,3896399.0
2006-11-27 09:27:00,2.19348,2.19403,2.19348,2.19403,9782140.0
2006-11-27 09:28:00,2.19409,2.19452,2.19409,2.1944,5803936.0
2006-11-27 09:29:00,2.19448,2.19478,2.19447,2.19456,10259552.0
2006-11-27 09:30:00,2.19456,2.19469,2.19447,2.19459,11067432.0
2006-11-27 09:31:00,2.19458,2.19476,2.19458,2.19476,3733714.0
2006-11-27 09:32:00,2.19488,2.19523,2.19482,2.19523,3101321.0
2006-11-27 09:33:00,2.19523,2.19542,2.19523,2.19542,1755651.0
2006-11-27 09:34:00,2.19549,2.19549,2.19529,2.19529,7867856.0
2006-11-27 09:35:00,2.19544,2.19586,2.19544,2.19586,4401706.0
2006-11-27 09:36:00,2.19575,2.19575,2.1955,2.1955,3050667.0
2006-11-27 09:37:00,2.19566,2.19583,2.19566,2.19583,6803003.0
2006-11-27 09:38:00,2.196,2.19622,2.196,2.19616,4408247.0
2006-11-27 09:39:00,2.19615,2.19622,2.19602,2.19609,10363319.0
2006-11-27 09:40:00,2.19598,2.19614,2.19598,2.19613,6805537.0
2006-11-27 09:41:00,2.19616,2.19618,2.196,2.196,6599385.0
2006-11-27 09:42:00,2.19589,2.19596,2.1958,2.19596,638931.0
2006-11-27 09:43:00,2.19601,2.19629,2.19601,2.19629,4404835.0
2006-11-27 09:44:00,2.19619,2.19619,2.19469,2.19612,10270547.0
2006-11-27 09:45:00,2.19643,2.19675,2.19643,2.19652,1292957.0
2006-11-27 09:46:00,2.19653,2.19653,2.1963,2.1963,4275729.0
2006-11-27 09:47:00,2.19624,2.19643,2.19623,2.19643,2360419.0
2006-11-27 09:48:00,2.19649,2.19661,2.19639,2.19651,3894273.0
2006-11-27 09:49:00,2.19666,2.19692,2.19666,2.19692,1000914.0
2006-11-27 09:50:00,2.19701,2.19731,2.19701,2.19713,9524046.0
2006-11-27 09:51:00,2.1972,2.19728,2.19718,2.19718,7011765.0
2006-11-27 09:52:00,2.19719,2.19735,2.19719,2.19723,1405110.0
2006-11-27 09:53:00,2.19716,2.19716,2.1969,2.1969,14907368.0
2006-11-27 09:54:00,2.19687,2.19694,2.19679,2.19694,10611939.0
2006-11-27 09:55:00,2.1969,2.19694,2.19677,2.19677,6588080.0
2006-11-27 09:56:00,2.19661,2.1967,2.1965,2.1965,9991282.0
2006-11-27 09:57:00,2.1966,2.1966,2.19641,2.19653,1598894.0
2006-11-27 09:58:00,2.19647,2.19647,2.19621,2.19621,9021023.0
2006-11-27 09:59:00,2.19603,2.19603,2.19569,2.19569,1148571.0
2006-11-27 10:00:00,2.19569,2.19569,2.19549,2.19549,1599722.0
2006-11-27 10:01:00,2.19531,2.19548,2.19507,2.19507,13505529.0
2006-11-27 10:02:00,2.1951,2.19546,2.1951,2.19546,12733861.0
2006-11-27 10:03:00,2.19534,2.19534,2.19501,2.19505,15979182.0
2006-11-27 10:04:00,2.19517,2.19547,2.19517,2.19544,3757412.0
2006-11-27 10:05:00,2.19564,2.19564,2.19552,2.19562,13310941.0
2006-11-27 10:06:00,2.19522,2.19582,2.19522,2.19566,5023450.0
2006-11-27 10:07:00,2.1956,2.19566,2.19557,2.19557,12111171.0
2006-11-27 10:08:00,2.19556,2.1956,2.19549,2.1956,7004433.0
2006-11-27 10:09:00,2.19559,2.19581,2.19558,2.19581,3070148.0
2006-11-27 10:10:00,2.19573,2.19599,2.19573,2.1959,9400946.0
2006-11-27 10:11:00,2.19591,2.19636,2.19591,2.19636,5910587.0
2006-11-27 10:12:00,2.19653,2.19686,2.19653,2.19686,3751032.0
2006-11-27 10:13:00,2.19682,2.19713,2.19663,2.19713,19976694.0
2006-11-27 10:14:00,2.1972,2.1972,2.19667,2.19689,11188614.0
2006-11-27 10:15:00,2.19696,2.19725,2.19696,2.19725,11355220.0
2006-11-27 10:16:00,2.19731,2.19741,2.19721,2.19721,3314466.0
2006-11-27 10:17:00,2.19717,2.19721,2.1971,2.19711,2708443.0
2006-11-27 10:18:00,2.19715,2.19715,2.19643,2.19643,1534520.0
2006-11-27 10:19:00,2.19643,2.19668,2.19643,2.19662,11831838.0
2006-11-27 10:20:00,2.19653,2.19653,2.19591,2.19591,3415366.0
2006-11-27 10:21:00,2.19587,2.19587,2.19529,2.19529,12789173.0
2006-11-27 10:22:00,2.19577,2.19597,2.19577,2.19597,10346574.0
2006-11-27 10:23:00,2.19593,2.19593,2.19572,2.19572,3048510.0
2006-11-27 10:24:00,2.19558,2.19558,2.19527,2.19539,3972992.0
2006-11-27 10:25:00,2.19531,2.19531,2.19481,2.19481,9114529.0
2006-11-27 10:26:00,2.19486,2.19488,2.1945,2.1945,6532261.0
2006-11-27 10:27:00,2.19429,2.19456,2.19429,2.19429,705633.0
2006-11-27 10:28:00,2.19417,2.19427,2.19408,2.1941,4891033.0
2006-11-27 10:29:00,2.19401,2.19401,2.19358,2.19358,6050215.0
2006-11-27 10:30:00,2.19347,2.19347,2.19329,2.19329,1640673.0
2006-11-27 10:31:00,2.19309,2.1931,2.19272,2.19272,1922554.0
2006-11-27 10:32:00,2.19283,2.193,2.19263,2.193,11984354.0
2006-11-27 10:33:00,2.19319,2.19357,2.19319,2.19344,1578951.0
2006-11-27 10:34:00,2.19349,2.19372,2.19335,2.19372,6161027.0
2006-11-27 10:35:00,2.19382,2.19389,2.19376,2.19386,3174934.0
2006-11-27 10:36:00,2.19383,2.19389,2.1937,2.19371,19916289.0
2006-11-27 10:37:00,2.19367,2.19368,2.19355,2.19355,7180078.0
2006-11-27 10:38:00,2.19353,2.19363,2.19352,2.19357,6059586.0
2006-11-27 10:39:00,2.19365,2.19387,2.19365,2.19387,5343958.0
2006-11-27 10:40:00,2.19401,2.19467,2.19401,2.19467,2507657.0
2006-11-27 10:41:00,2.19458,2.1947,2.19456,2.1947,1392903.0
2006-11-27 10:42:00,2.19468,2.19471,2.19448,2.19463,3916659.0
2006-11-27 10:43:00,2.19467,2.1948,2.1946,2.19469,2565543.0
2006-11-27 10:44:00,2.19467,2.19467,2.19439,2.19449,11672498.0
2006-11-27 10:45:00,2.19447,2.19447,2.19438,2.19443,7091257.0
2006-11-27 10:46:00,2.19455,2.19475,2.19455,2.19469,3659641.0
2006-11-27 10:47:00,2.19462,2.19475,2.19452,2.19475,5697198.0
2006-11-27 10:48:00,2.19467,2.19497,2.19439,2.1948,8622544.0
2006-11-27 10:49:00,2.19478,2.19478,2.19447,2.19454,2465795.0
2006-11-27 10:50:00,2.19443,2.19461,2.19437,2.19437,8793271.0
2006-11-27 10:51:00,2.19435,2.19435,2.19403,2.19414,3801605.0
2006-11-27 10:52:00,2.19409,2.19409,2.19349,2.19349,8558383.0
2006-11-27 10:53:00,2.19344,2.19344,2.19312,2.19312,6541138.0
2006-11-27 10:54:00,2.19309,2.19311,2.19271,2.19271,11511112.0
2006-11-27 10:55:00,2.19263,2.19263,2.19248,2.19248,3071356.0
2006-11-27 10:56:00,2.19236,2.19236,2.19214,2.19216,7922572.0
2006-11-27 10:57:00,2.19201,2.19226,2.19201,2.19208,5307423.0
2006-11-27 10:58:00,2.19207,2.19207,2.19174,2.19174,6853466.0
2006-11-27 10:59:00,2.19172,2.19172,2.19136,2.19136,2423687.0
2006-11-27 11:00:00,2.19148,2.19154,2.19128,2.19154,8117772.0
2006-11-27 11:01:00,2.19156,2.1922,2.19156,2.1922,4152965.0
2006-11-27 11:02:00,2.19239,2.19259,2.19234,2.19259,22393838.0
2006-11-27 11:03:00,2.19266,2.19286,2.19261,2.19286,2490194.0
2006-11-27 11:04:00,2.19275,2.19323,2.19275,2.19313,3757890.0
2006-11-27 11:05:00,2.19329,2.19343,2.19322,2.19343,6621264.0
2006-11-27 11:06:00,2.19325,2.19325,2.19311,2.19317,13920858.0
2006-11-27 11:07:00,2.19316,2.19316,2.19287,2.19287,13157831.0
2006-11-27 11:08:00,2.19284,2.19288,2.19275,2.19275,13823670.0
2006-11-27 11:09:00,2.19273,2.19273,2.19251,2.19263,4491685.0
2006-11-27 11:10:00,2.19242,2.19279,2.19242,2.19279,6861406.0
2006-11-27 11:11:00,2.1929,2.1934,2.1929,2.1934,7797000.0
2006-11-27 11:12:00,2.19353,2.19362,2.19342,2.19362,2652047.0
2006-11-27 11:13:00,2.19368,2.19376,2.19358,2.19371,7023304.0
2006-11-27 11:14:00,2.19368,2.19368,2.19308,2.19308,21098028.0
2006-11-27 11:15:00,2.19315,2.19325,2.19315,2.19324,17965240.0
2006-11-27 11:16:00,2.19334,2.19353,2.19333,2.19353,1442480.0
2006-11-27 11:17:00,2.19354,2.19358,2.19331,2.19331,7848725.0
2006-11-27 11:18:00,2.19345,2.19345,2.19295,2.1932,12685407.0
2006-11-27 11:19:00,2.19326,2.1933,2.19319,2.19323,6259637.0
2006-11-27 11:20:00,2.19321,2.19324,2.19314,2.19314,3889040.0
2006-11-27 11:21:00,2.1931,2.19347,2.19303,2.19347,10750851.0
2006-11-27 11:22:00,2.19371,2.19395,2.19357,2.19395,2260750.0
2006-11-27 11:23:00,2.19388,2.19388,2.19352,2.19353,1354015.0
2006-11-27 11:24:00,2.19347,2.19367,2.19338,2.19367,10860100.0
2006-11-27 11:25:00,2.19364,2.19366,2.19351,2.19351,1145781.0
2006-11-27 11:26:00,2.19357,2.19389,2.19357,2.19373,2133755.0
2006-11-27 11:27:00,2.19379,2.19379,2.19335,2.19335,7126185.0
2006-11-27 11:28:00,2.1934,2.1934,2.19322,2.19332,2642172.0
2006-11-27 11:29:00,2.19329,2.19329,2.19315,2.19328,3430587.0
2006-11-27 11:30:00,2.19328,2.19366,2.19328,2.19366,17919380.0
2006-11-27 11:31:00,2.19379,2.19424,2.19369,2.19424,20706847.0
2006-11-27 11:32:00,2.19425,2.19452,2.19418,2.19452,5497854.0
2006-11-27 11:33:00,2.19449,2.19455,2.194,2.194,4671766.0
2006-11-27 11:34:00,2.19382,2.19396,2.19324,2.19343,23379041.0
2006-11-27 11:35:00,2.19334,2.19337,2.19324,2.19333,1218065.0
2006-11-27 11:36:00,2.19334,2.19374,2.1933,2.19374,6060122.0
2006-11-27 11:37:00,2.19386,2.19386,2.19362,2.19366,2816655.0
2006-11-27 11:38:00,2.19361,2.1941,2.19361,2.1941,2025761.0
2006-11-27 11:39:00,2.1942,2.19452,2.19411,2.19452,17207347.0
2006-11-27 11:40:00,2.19451,2.19452,2.1943,2.19442,10795141.0
2006-11-27 11:41:00,2.19428,2.19428,2.1938,2.1938,3308812.0
2006-11-27 11:42:00,2.19326,2.19361,2.19326,2.19332,6725437.0
2006-11-27 11:43:00,2.19314,2.19314,2.19255,2.19269,42602505.0
2006-11-27 11:44:00,2.19253,2.19254,2.19237,2.19252,13993894.0
2006-11-27 11:45:00,2.19253,2.19262,2.19248,2.19261,4486126.0
2006-11-27 11:46:00,2.19269,2.19284,2.19257,2.19257,6957931.0
2006-11-27 11:47:00,2.19274,2.19277,2.19262,2.19262,5494141.0
2006-11-27 11:48:00,2.19266,2.19291,2.1926,2.19291,17236813.0
2006-11-27 11:49:00,2.19286,2.19286,2.19258,2.19258,6429090.0
2006-11-27 11:50:00,2.19278,2.19372,2.19278,2.19372,14840021.0
2006-11-27 11:51:00,2.19376,2.19376,2.19353,2.19358,19986232.0
2006-11-27 11:52:00,2.19364,2.19411,2.19364,2.19411,12666276.0
2006-11-27 11:53:00,2.19425,2.19439,2.19425,2.19432,5771571.0
2006-11-27 11:54:00,2.1946,2.19478,2.1946,2.19478,8017645.0
2006-11-27 11:55:00,2.19477,2.19501,2.19472,2.19501,13271303.0
2006-11-27 11:56:00,2.19502,2.19514,2.19499,2.19511,1839148.0
2006-11-27 11:57:00,2.19522,2.1954,2.19521,2.19539,10656496.0
2006-11-27 11:58:00,2.19531,2.19565,2.19531,2.19565,4879596.0
2006-11-27 11:59:00,2.19554,2.19593,2.19554,2.19593,8861786.0
2006-11-27 12:00:00,2.1959,2.19609,2.1959,2.19609,1006544.0
2006-11-27 12:01:00,2.1962,2.19637,2.19616,2.19634,2428534.0
2006-11-27 12:02:00,2.19639,2.19678,2.19639,2.19678,3098447.0
2006-11-27 12:03:00,2.19683,2.19701,2.1968,2.19701,3284702.0
2006-11-27 12:04:00,2.19701,2.19701,2.19687,2.19693,2285661.0
2006-11-27 12:05:00,2.19692,2.19701,2.19677,2.19688,1840166.0
2006-11-27 12:06:00,2.19689,2.19714,2.19678,2.19678,10005368.0
2006-11-27 12:08:00,2.19714,2.19715,2.19696,2.19704,13037911.0
2006-11-27 12:09:00,2.19695,2.19695,2.19665,2.19665,10821652.0
2006-11-27 12:10:00,2.19665,2.19674,2.19642,2.19674,5872871.0
2006-11-27 12:11:00,2.19687,2.19717,2.19687,2.19693,2698095.0
2006-11-27 12:12:00,2.19684,2.19688,2.19671,2.19671,5727396.0
2006-11-27 12:13:00,2.19656,2.19656,2.19616,2.19616,4437422.0
2006-11-27 12:14:00,2.19619,2.19619,2.19582,2.19582,13378331.0
2006-11-27 12:15:00,2.19589,2.19589,2.19564,2.19571,3971981.0
2006-11-27 12:16:00,2.19556,2.19556,2.19498,2.19537,1896435.0
2006-11-27 12:17:00,2.19542,2.19569,2.19542,2.19569,5416312.0
2006-11-27 12:18:00,2.19564,2.19564,2.1955,2.19553,1471022.0
2006-11-27 12:19:00,2.19538,2.19547,2.19525,2.19545,7574757.0
2006-11-27 12:20:00,2.19549,2.19584,2.19548,2.19548,1932016.0
2006-11-27 12:21:00,2.19537,2.19542,2.19515,2.19515,4422891.0
2006-11-27 12:22:00,2.1951,2.1951,2.1949,2.19491,4762495.0
2006-11-27 12:23:00,2.19489,2.19489,2.19422,2.19422,6348215.0
2006-11-27 12:24:00,2.19415,2.19415,2.19404,2.19404,3440105.0
2006-11-27 12:25:00,2.19396,2.19399,2.19382,2.19382,11002439.0
2006-11-27 12:26:00,2.19387,2.19403,2.19387,2.19402,9183277.0
2006-11-27 12:27:00,2.19403,2.19411,2.19386,2.19409,8984088.0
2006-11-27 12:28:00,2.19406,2.1945,2.19406,2.1945,10418063.0
2006-11-27 12:29:00,2.19455,2.19455,2.19417,2.19434,6422605.0
2006-11-27 12:30:00,2.19449,2.19449,2.19431,2.19438,1931273.0
2006-11-27 12:31:00,2.19452,2.19467,2.19452,2.19456,3066952.0
2006-11-27 12:32:00,2.1946,2.1948,2.19442,2.19471,11243419.0
2006-11-27 12:33:00,2.19489,2.19504,2.19483,2.19504,10049484.0
2006-11-27 12:34:00,2.19506,2.19521,2.19506,2.19521,6984606.0
2006-11-27 12:35:00,2.19536,2.19563,2.19536,2.19563,13078069.0
2006-11-27 12:36:00,2.19556,2.19556,2.19544,2.19554,5276156.0
2006-11-27 12:37:00,2.19505,2.1956,2.19505,2.19516,17501168.0
2006-11-27 12:38:00,2.19495,2.19499,2.19473,2.19473,1742924.0
2006-11-27 12:39:00,2.19484,2.19496,2.19474,2.19496,1451652.0
2006-11-27 12:40:00,2.19504,2.19524,2.19504,2.19524,9986667.0
2006-11-27 12:41:00,2.19525,2.19566,2.19389,2.19566,1155226.0
2006-11-27 12:42:00,2.19552,2.19561,2.19526,2.19546,6864711.0
2006-11-27 12:43:00,2.19554,2.19555,2.19515,2.1952,4007153.0
2006-11-27 12:44:00,2.19505,2.19521,2.19492,2.19492,7258938.0
2006-11-27 12:45:00,2.19485,2.19493,2.19472,2.19485,1809530.0
2006-11-27 12:46:00,2.19486,2.19504,2.1948,2.19504,6791724.0
2006-11-27 12:47:00,2.1951,2.19531,2.1951,2.19531,4581764.0
2006-11-27 12:48:00,2.19535,2.19567,2.19535,2.19567,10616503.0
2006-11-27 12:49:00,2.19569,2.19569,2.1954,2.19566,4105153.0
2006-11-27 12:50:00,2.19559,2.19561,2.19542,2.19548,2681026.0
2006-11-27 12:51:00,2.1954,2.19562,2.19513,2.19542,7213866.0
2006-11-27 12:52:00,2.19549,2.19549,2.19526,2.19526,2761917.0
2006-11-27 12:53:00,2.19521,2.19521,2.19506,2.19507,13839317.0
2006-11-27 12:54:00,2.19498,2.19502,2.19483,2.19488,4144964.0
2006-11-27 12:55:00,2.19483,2.19483,2.19461,2.19462,10768885.0
2006-11-27 12:56:00,2.1946,2.19534,2.1946,2.19534,5364427.0
2006-11-27 12:57:00,2.19542,2.19546,2.19525,2.19525,3413969.0
2006-11-27 12:58:00,2.19522,2.19525,2.19508,2.19525,20455627.0
2006-11-27 12:59:00,2.19528,2.19552,2.19516,2.19552,3510390.0
2006-11-27 13:00:00,2.19571,2.1959,2.19556,2.1959,2822125.0
2006-11-27 13:01:00,2.1959,2.19607,2.19556,2.19607,19457107.0
2006-11-27 13:02:00,2.19604,2.19666,2.19604,2.19666,10262310.0
2006-11-27 13:03:00,2.19689,2.19725,2.19682,2.19725,5818303.0
2006-11-27 13:04:00,2.19718,2.19718,2.19699,2.19708,11349265.0
2006-11-27 13:05:00,2.19692,2.19692,2.19652,2.19652,6287157.0
2006-11-27 13:06:00,2.19623,2.19623,2.19586,2.19605,3640186.0
2006-11-27 13:07:00,2.1961,2.19648,2.1961,2.19648,2113657.0
2006-11-27 13:08:00,2.19646,2.19646,2.19595,2.19625,5724479.0
2006-11-27 13:09:00,2.1962,2.1962,2.19596,2.19596,1375420.0
2006-11-27 13:10:00,2.196,2.19605,2.19591,2.19605,7390048.0
2006-11-27 13:11:00,2.196,2.19629,2.196,2.19629,7305027.0
2006-11-27 13:12:00,2.19625,2.19625,2.19609,2.1961,1546725.0
2006-11-27 13:13:00,2.19617,2.19631,2.19615,2.19616,4663224.0
2006-11-27 13:14:00,2.19599,2.19613,2.1959,2.19603,4017899.0
2006-11-27 13:15:00,2.19612,2.19649,2.19612,2.19649,4397332.0
2006-11-27 13:16:00,2.19665,2.19686,2.19665,2.19682,2827548.0
2006-11-27 13:17:00,2.19681,2.19681,2.19657,2.19657,20166078.0
2006-11-27 13:18:00,2.1964,2.1964,2.19585,2.19585,3484830.0
2006-11-27 13:19:00,2.19588,2.19606,2.19588,2.19602,13412659.0
2006-11-27 13:20:00,2.19623,2.1966,2.19623,2.1966,9403565.0
2006-11-27 13:21:00,2.19656,2.19656,2.19615,2.19615,2167766.0
2006-11-27 13:22:00,2.19601,2.19601,2.19577,2.19577,9777226.0
2006-11-27 13:23:00,2.19556,2.1956,2.19556,2.1956,118191.0
2006-11-27 13:24:00,2.19546,2.19591,2.19546,2.19591,1400447.0
2006-11-27 13:25:00,2.19591,2.19596,2.19586,2.19588,7388791.0
2006-11-27 13:26:00,2.19588,2.19588,2.19575,2.19588,6710097.0
2006-11-27 13:27:00,2.19581,2.196,2.19574,2.19574,4732734.0
2006-11-27 13:28:00,2.19554,2.19565,2.19527,2.19541,1393411.0
2006-11-27 13:29:00,2.19544,2.19554,2.19544,2.19544,7678155.0
2006-11-27 13:30:00,2.19541,2.19541,2.19529,2.19535,3520551.0
2006-11-27 13:32:00,2.19529,2.1955,2.19529,2.19547,3987912.0
2006-11-27 13:33:00,2.19566,2.19586,2.19566,2.1957,27775148.0
2006-11-27 13:34:00,2.19552,2.19558,2.19532,2.19537,11789082.0
2006-11-27 13:35:00,2.19535,2.19549,2.19526,2.19549,1143695.0
2006-11-27 13:36:00,2.19559,2.19565,2.19541,2.19565,9959622.0
2006-11-27 13:37:00,2.19588,2.19608,2.19588,2.19592,6254815.0
2006-11-27 13:38:00,2.19584,2.19593,2.19576,2.19593,9092165.0
2006-11-27 13:39:00,2.19579,2.19579,2.19544,2.19544,3247428.0
2006-11-27 13:40:00,2.19542,2.19542,2.19509,2.19513,6942333.0
2006-11-27 13:41:00,2.19527,2.19561,2.19527,2.19561,6638839.0
2006-11-27 13:42:00,2.19562,2.19586,2.19562,2.19586,1628842.0
2006-11-27 13:43:00,2.19603,2.19624,2.19589,2.19589,3312721.0
2006-11-27 13:44:00,2.19578,2.19578,2.19544,2.19556,5512206.0
2006-11-27 13:45:00,2.19562,2.19592,2.19562,2.19564,4307778.0
2006-11-27 13:47:00,2.19555,2.19556,2.19519,2.19519,1042728.0
2006-11-27 13:48:00,2.19525,2.1955,2.19495,2.1955,15297162.0
2006-11-27 13:49:00,2.19536,2.19568,2.19536,2.19568,10130874.0
2006-11-27 13:50:00,2.19567,2.19569,2.19553,2.19553,2087555.0
2006-11-27 13:51:00,2.19551,2.19578,2.19546,2.19578,13034141.0
2006-11-27 13:52:00,2.19571,2.19595,2.19571,2.1959,848691.0
2006-11-27 13:53:00,2.19576,2.19583,2.1956,2.19571,6605579.0
2006-11-27 13:54:00,2.19573,2.1959,2.19569,2.1959,1303079.0
2006-11-27 13:55:00,2.19578,2.19587,2.19564,2.19564,12936466.0
2006-11-27 13:56:00,2.19573,2.19579,2.19536,2.19574,16754368.0
2006-11-27 13:57:00,2.19557,2.19557,2.19536,2.19554,1515957.0
2006-11-27 13:58:00,2.19561,2.19574,2.19553,2.19565,10421594.0
2006-11-27 13:59:00,2.19592,2.19595,2.1953,2.19579,4484025.0
2006-11-27 14:00:00,2.19566,2.19582,2.19566,2.19571,2069933.0
2006-11-27 14:01:00,2.19565,2.19583,2.19565,2.19583,2389689.0
2006-11-27 14:02:00,2.1959,2.19591,2.19574,2.19591,3158563.0
2006-11-27 14:03:00,2.19574,2.196,2.19574,2.196,4372675.0
2006-11-27 14:04:00,2.1959,2.19605,2.1959,2.19602,1763647.0
2006-11-27 14:05:00,2.19611,2.19622,2.19604,2.19617,2133793.0
2006-11-27 14:06:00,2.1962,2.19624,2.1961,2.19622,7577031.0
2006-11-27 14:07:00,2.19623,2.19628,2.19617,2.19624,2514591.0
2006-11-27 14:08:00,2.19626,2.19626,2.19611,2.19624,5476613.0
2006-11-27 14:09:00,2.1962,2.19632,2.19584,2.19584,8481534.0
2006-11-27 14:10:00,2.19618,2.19618,2.19564,2.19589,12970161.0
2006-11-27 14:11:00,2.19573,2.19585,2.19566,2.19585,16877423.0
2006-11-27 14:12:00,2.19579,2.196,2.19579,2.19587,8485577.0
2006-11-27 14:13:00,2.19587,2.19608,2.19586,2.19608,3369956.0
2006-11-27 14:14:00,2.19606,2.19611,2.1958,2.19611,12277205.0
2006-11-27 14:15:00,2.19626,2.19642,2.19626,2.19627,8725702.0
2006-11-27 14:16:00,2.19632,2.19651,2.19632,2.19651,6538897.0
2006-11-27 14:17:00,2.19644,2.19683,2.19623,2.19683,4142205.0
2006-11-27 14:18:00,2.19679,2.19717,2.19677,2.19717,2561737.0
2006-11-27 14:19:00,2.19735,2.19745,2.19731,2.19742,13921511.0
2006-11-27 14:20:00,2.19743,2.19757,2.19743,2.19751,1689318.0
2006-11-27 14:21:00,2.19764,2.19768,2.19752,2.19752,14846882.0
2006-11-27 14:22:00,2.19738,2.19748,2.19733,2.19738,9895356.0
2006-11-27 14:23:00,2.19726,2.19726,2.19717,2.19718,18740267.0
2006-11-27 14:24:00,2.19713,2.19713,2.1969,2.19697,1870139.0
2006-11-27 14:25:00,2.19702,2.19713,2.19702,2.19702,9493657.0
2006-11-27 14:26:00,2.19681,2.19696,2.19656,2.19656,9846527.0
2006-11-27 14:27:00,2.19646,2.19646,2.19632,2.19639,5482208.0
2006-11-27 14:28:00,2.19637,2.19672,2.19637,2.19672,13107891.0
2006-11-27 14:29:00,2.19676,2.19681,2.19671,2.19679,1897322.0
2006-11-27 14:30:00,2.19682,2.19692,2.19672,2.19683,4062292.0
2006-11-27 14:31:00,2.19683,2.19691,2.19673,2.1968,3714093.0
2006-11-27 14:32:00,2.19684,2.197,2.19684,2.1969,31300054.0
2006-11-27 14:33:00,2.19696,2.19707,2.19685,2.19685,13832352.0
2006-11-27 14:34:00,2.19686,2.19686,2.19676,2.1968,4094175.0
2006-11-27 14:35:00,2.19683,2.19704,2.19674,2.19704,6600972.0
2006-11-27 14:36:00,2.19708,2.19732,2.19708,2.1972,1488349.0
2006-11-27 14:37:00,2.19699,2.19699,2.19678,2.19683,13573592.0
2006-11-27 14:38:00,2.19687,2.19687,2.19673,2.1968,2251504.0
2006-11-27 14:39:00,2.19674,2.19695,2.1967,2.19695,16624957.0
2006-11-27 14:40:00,2.19696,2.19699,2.19684,2.19692,19067331.0
2006-11-27 14:41:00,2.1969,2.19698,2.1968,2.19698,12344851.0
2006-11-27 14:42:00,2.19686,2.19691,2.19675,2.19682,2825350.0
2006-11-27 14:43:00,2.19679,2.19679,2.19659,2.19674,6541341.0
2006-11-27 14:44:00,2.19694,2.19701,2.19692,2.19692,4245153.0
2006-11-27 14:45:00,2.19696,2.19704,2.19687,2.19687,4313828.0
2006-11-27 14:46:00,2.1968,2.1968,2.19669,2.19669,7529831.0
2006-11-27 14:47:00,2.19627,2.1966,2.19624,2.19624,4893021.0
2006-11-27 14:48:00,2.19614,2.19644,2.19609,2.19644,6070704.0
2006-11-27 14:49:00,2.19646,2.19666,2.19646,2.19663,8121044.0
2006-11-27 14:50:00,2.19661,2.19661,2.19624,2.19624,2633335.0
2006-11-27 14:51:00,2.19615,2.19615,2.19593,2.19593,4819608.0
2006-11-27 14:52:00,2.19587,2.19591,2.19579,2.19579,3176160.0
2006-11-27 14:53:00,2.19559,2.19559,2.19545,2.19559,2845560.0
2006-11-27 14:54:00,2.1956,2.19563,2.19499,2.19499,3156328.0
2006-11-27 14:55:00,2.19497,2.19497,2.1948,2.19495,7993126.0
2006-11-27 14:56:00,2.19494,2.19497,2.1948,2.19484,3383192.0
2006-11-27 14:57:00,2.19484,2.19493,2.19474,2.1949,13830236.0
2006-11-27 14:58:00,2.19489,2.19491,2.19448,2.19448,3444889.0
2006-11-27 14:59:00,2.19446,2.19446,2.194,2.194,9995674.0
2006-11-27 15:00:00,2.19401,2.19401,2.19339,2.19339,3238349.0
2006-11-27 15:01:00,2.19333,2.1935,2.19333,2.1935,8866832.0
2006-11-27 15:02:00,2.19363,2.19398,2.19363,2.1939,6304898.0
2006-11-27 15:03:00,2.19379,2.19379,2.19366,2.19373,3288008.0
2006-11-27 15:04:00,2.19373,2.19373,2.19355,2.19369,4566304.0
2006-11-27 15:05:00,2.19355,2.19355,2.19331,2.19331,16910676.0
2006-11-27 15:06:00,2.19317,2.19317,2.19286,2.19292,4135336.0
2006-11-27 15:07:00,2.19285,2.19297,2.19279,2.19297,3176688.0
2006-11-27 15:08:00,2.19305,2.19327,2.19305,2.19318,19703420.0
2006-11-27 15:09:00,2.19312,2.19322,2.19311,2.19314,18860653.0
2006-11-27 15:10:00,2.19309,2.19309,2.19231,2.19231,9091640.0
2006-11-27 15:11:00,2.19228,2.19228,2.19212,2.19213,2171389.0
2006-11-27 15:12:00,2.19229,2.19242,2.19224,2.19242,4845332.0
2006-11-27 15:13:00,2.19234,2.19263,2.19234,2.1924,5665611.0
2006-11-27 15:14:00,2.19253,2.19258,2.19252,2.19252,4208190.0
2006-11-27 15:15:00,2.19255,2.19259,2.19237,2.19248,6411344.0
2006-11-27 15:16:00,2.19263,2.19279,2.19253,2.19253,12950423.0
2006-11-27 15:17:00,2.19251,2.19251,2.19222,2.19222,1286412.0
2006-11-27 15:18:00,2.19215,2.19256,2.19215,2.19256,3818070.0
2006-11-27 15:19:00,2.19265,2.19285,2.19262,2.19276,6043207.0
2006-11-27 15:20:00,2.19256,2.19256,2.19225,2.19225,2166330.0
2006-11-27 15:21:00,2.19237,2.19276,2.19232,2.19276,9828462.0
2006-11-27 15:22:00,2.19285,2.19303,2.19283,2.19295,2516175.0
2006-11-27 15:23:00,2.19289,2.19316,2.19283,2.19287,2904849.0
2006-11-27 15:24:00,2.193,2.19339,2.193,2.19339,699211.0
2006-11-27 15:25:00,2.19338,2.19338,2.19301,2.19334,6424822.0
2006-11-27 15:26:00,2.19323,2.19329,2.19315,2.19315,9586025.0
2006-11-27 15:27:00,2.19301,2.19302,2.19254,2.19254,12376172.0
2006-11-27 15:28:00,2.19237,2.19239,2.19236,2.19236,2759181.0
2006-11-27 15:29:00,2.19256,2.19285,2.19256,2.19285,2223936.0
2006-11-27 15:30:00,2.19271,2.19294,2.1926,2.1926,5863288.0
2006-11-27 15:31:00,2.19251,2.19274,2.19243,2.19274,7295902.0
2006-11-27 15:32:00,2.19273,2.19273,2.19244,2.19244,13600522.0
2006-11-27 15:33:00,2.19243,2.19243,2.19194,2.19228,7898392.0
2006-11-27 15:34:00,2.19206,2.19279,2.19189,2.19279,14579248.0
2006-11-27 15:35:00,2.19271,2.19272,2.19257,2.1926,3916293.0
2006-11-27 15:36:00,2.19239,2.19278,2.19239,2.19278,956385.0
2006-11-27 15:37:00,2.19277,2.19277,2.19252,2.19266,8198959.0
2006-11-27 15:38:00,2.19244,2.1925,2.19229,2.1925,5625324.0
2006-11-27 15:39:00,2.1924,2.19247,2.19226,2.1923,4419457.0
2006-11-27 15:40:00,2.19235,2.19253,2.19235,2.1924,18476998.0
2006-11-27 15:41:00,2.19227,2.19238,2.19227,2.19227,2505915.0
2006-11-27 15:42:00,2.19225,2.19248,2.19225,2.19248,5928882.0
2006-11-27 15:43:00,2.19245,2.19262,2.19236,2.19262,5343695.0
2006-11-27 15:44:00,2.19276,2.19289,2.19268,2.19268,9020744.0
2006-11-27 15:45:00,2.19278,2.19288,2.19272,2.19272,3443588.0
2006-11-27 15:46:00,2.1927,2.19287,2.19259,2.19287,2369537.0
2006-11-27 15:47:00,2.19289,2.19316,2.19285,2.19315,7712526.0
2006-11-27 15:48:00,2.19313,2.19313,2.19265,2.19288,11535643.0
2006-11-27 15:49:00,2.1928,2.19301,2.19276,2.19301,7685867.0
2006-11-27 15:50:00,2.193,2.193,2.19248,2.19289,3857340.0
2006-11-27 15:51:00,2.19284,2.19284,2.19268,2.19268,5644685.0
2006-11-27 15:52:00,2.19266,2.19268,2.19253,2.19262,4402592.0
2006-11-27 15:53:00,2.19262,2.19262,2.19251,2.19257,5590383.0
2006-11-27 15:54:00,2.1926,2.1926,2.19239,2.1925,2443811.0
2006-11-27 15:55:00,2.19231,2.19254,2.19231,2.19253,1966427.0
2006-11-27 15:56:00,2.19268,2.19291,2.19268,2.19279,3857743.0
2006-11-27 15:57:00,2.19257,2.19257,2.19235,2.19244,2119349.0
2006-11-27 15:58:00,2.19252,2.19268,2.19248,2.19268,13881666.0
2006-11-27 15:59:00,2.19252,2.19265,2.19235,2.19249,6765914.0
2006-11-27 16:00:00,2.1926,2.1929,2.1926,2.1927,9767340.0
2006-11-27 16:01:00,2.19265,2.19285,2.19264,2.19285,572777.0
2006-11-27 16:02:00,2.19273,2.19273,2.19263,2.19264,39279189.0
2006-11-27 16:03:00,2.19247,2.19247,2.19217,2.19217,8819125.0
2006-11-27 16:04:00,2.19222,2.19246,2.19222,2.19246,13065070.0
2006-11-27 16:05:00,2.19247,2.1929,2.19247,2.19265,2715979.0
2006-11-27 16:06:00,2.19271,2.19276,2.19243,2.19243,1652464.0
2006-11-27 16:07:00,2.19259,2.19268,2.19259,2.19268,11018245.0
2006-11-27 16:08:00,2.19267,2.19267,2.19242,2.19242,12539273.0
2006-11-27 16:09:00,2.19245,2.19249,2.19232,2.19232,10112772.0
2006-11-27 16:10:00,2.1922,2.1922,2.19187,2.19187,4848897.0
2006-11-27 16:11:00,2.19195,2.19209,2.19195,2.19196,12315460.0
2006-11-27 16:12:00,2.19204,2.19212,2.1919,2.1919,7731174.0
2006-11-27 16:13:00,2.1919,2.1919,2.19167,2.19177,7448974.0
2006-11-27 16:14:00,2.19173,2.19188,2.19162,2.19162,7498123.0
2006-11-27 16:15:00,2.19167,2.19188,2.19167,2.19188,6167168.0
2006-11-27 16:16:00,2.19194,2.19194,2.19175,2.19175,1913166.0
2006-11-27 16:17:00,2.19171,2.19191,2.19141,2.19163,12570885.0
2006-11-27 16:18:00,2.19161,2.19174,2.19156,2.19174,8433349.0
2006-11-27 16:19:00,2.19165,2.19179,2.19157,2.19177,6641276.0
2006-11-27 16:20:00,2.19166,2.19166,2.19144,2.19149,1259273.0
2006-11-27 16:21:00,2.19134,2.19134,2.19109,2.19109,9275365.0
2006-11-27 16:22:00,2.19113,2.19117,2.19099,2.19103,4883582.0
2006-11-27 16:23:00,2.19104,2.19132,2.19104,2.19132,2808474.0
2006-11-27 16:24:00,2.19166,2.19191,2.19166,2.19188,9949546.0
2006-11-27 16:25:00,2.19193,2.19218,2.19187,2.19218,8759736.0
2006-11-27 16:26:00,2.19221,2.19241,2.19217,2.19241,23029368.0
2006-11-27 16:27:00,2.19239,2.19272,2.19239,2.19241,7410367.0
2006-11-27 16:28:00,2.19259,2.19302,2.19259,2.19302,3813461.0
2006-11-27 16:29:00,2.19287,2.1932,2.19287,2.19317,3616905.0
2006-11-27 16:30:00,2.19326,2.19377,2.19326,2.19377,18976565.0
2006-11-27 16:31:00,2.19376,2.19396,2.19367,2.19396,1408692.0
2006-11-27 16:32:00,2.19397,2.19397,2.19348,2.19358,6158587.0
2006-11-27 16:33:00,2.19355,2.19355,2.19329,2.19333,3541711.0
2006-11-27 16:34:00,2.19313,2.19318,2.19278,2.19305,5417436.0
2006-11-27 16:35:00,2.19298,2.19299,2.19271,2.19271,6191220.0
2006-11-27 16:36:00,2.19261,2.19294,2.19261,2.19292,2421904.0
2006-11-27 16:37:00,2.19286,2.19286,2.19273,2.19281,5436335.0
2006-11-27 16:38:00,2.19281,2.19281,2.19269,2.19279,7442845.0
2006-11-27 16:39:00,2.19274,2.19312,2.19274,2.19288,3355041.0
2006-11-27 16:40:00,2.19269,2.19286,2.19269,2.1927,7493720.0
2006-11-27 16:41:00,2.19289,2.1934,2.19289,2.1934,4265845.0
2006-11-27 16:42:00,2.19334,2.19336,2.1931,2.19336,637261.0
2006-11-27 16:43:00,2.19325,2.1933,2.19298,2.19298,9047706.0
2006-11-27 16:44:00,2.19307,2.19307,2.19277,2.19277,1518737.0
2006-11-27 16:45:00,2.19282,2.19282,2.19256,2.19256,10273497.0
2006-11-27 16:46:00,2.19264,2.19277,2.19264,2.19276,3205625.0
2006-11-27 16:47:00,2.19285,2.19287,2.19272,2.19272,6676977.0
2006-11-27 16:48:00,2.1927,2.19285,2.1927,2.19284,2065287.0
2006-11-27 16:49:00,2.19297,2.1932,2.1928,2.1932,2247376.0
2006-11-27 16:50:00,2.19322,2.19322,2.19296,2.19296,11443488.0
2006-11-27 16:51:00,2.19301,2.19315,2.19298,2.19315,7517348.0
2006-11-27 16:52:00,2.19319,2.19323,2.19304,2.19304,4037814.0
2006-11-27 16:53:00,2.19304,2.19334,2.19295,2.19334,6233491.0
2006-11-27 16:54:00,2.19341,2.19341,2.19316,2.19325,2003406.0
2006-11-27 16:55:00,2.1933,2.19339,2.19324,2.19324,2371603.0
2006-11-27 16:56:00,2.19327,2.19331,2.19312,2.19331,1379452.0
2006-11-27 16:57:00,2.19328,2.19336,2.19313,2.19336,6548093.0
2006-11-27 16:58:00,2.19325,2.19333,2.19319,2.19333,2608868.0
2006-11-27 16:59:00,2.19334,2.19339,2.19305,2.19327,12277757.0
2006-11-27 17:00:00,2.1934,2.1934,2.19315,2.19319,9158784.0
2006-11-27 17:01:00,2.19304,2.19304,2.19287,2.19304,1129470.0
2006-11-27 17:02:00,2.19314,2.19383,2.19314,2.19383,6795193.0
2006-11-27 17:03:00,2.19385,2.19385,2.19352,2.19352,7947037.0
2006-11-27 17:04:00,2.19348,2.19348,2.19295,2.19324,2347606.0
2006-11-27 17:05:00,2.19316,2.19318,2.19305,2.19318,3891235.0
2006-11-27 17:06:00,2.19311,2.19338,2.19311,2.19314,20308340.0
2006-11-27 17:07:00,2.19307,2.19334,2.19307,2.19332,8270316.0
2006-11-27 17:08:00,2.19326,2.19334,2.19322,2.19322,4989131.0
2006-11-27 17:09:00,2.19323,2.19336,2.19323,2.19336,2707425.0
2006-11-27 17:10:00,2.19328,2.19335,2.19306,2.19335,3033701.0
2006-11-27 17:11:00,2.19344,2.19344,2.19317,2.1932,3704293.0
2006-11-27 17:12:00,2.19335,2.19343,2.19319,2.19343,12288792.0
2006-11-27 17:13:00,2.19344,2.19381,2.1934,2.19381,3306910.0
2006-11-27 17:14:00,2.19378,2.19407,2.19378,2.19407,8316230.0
2006-11-27 17:15:00,2.19408,2.19441,2.19399,2.19441,10098999.0
2006-11-27 17:16:00,2.19473,2.195,2.19473,2.19494,8590474.0
2006-11-27 17:17:00,2.19502,2.19514,2.19502,2.19503,3617474.0
2006-11-27 17:18:00,2.19502,2.19514,2.19501,2.19501,1905924.0
2006-11-27 17:19:00,2.19508,2.19528,2.19508,2.19508,1731281.0
2006-11-27 17:20:00,2.19518,2.19518,2.19515,2.19516,988039.0
2006-11-27 17:21:00,2.19527,2.19532,2.19509,2.19522,2349592.0
2006-11-27 17:23:00,2.19517,2.19587,2.19517,2.19587,2102865.0
2006-11-27 17:24:00,2.19594,2.19603,2.19592,2.19592,5169412.0
2006-11-27 17:25:00,2.19591,2.19595,2.1955,2.1955,2015688.0
2006-11-27 17:26:00,2.1954,2.19551,2.19536,2.19551,10293972.0
2006-11-27 17:27:00,2.1956,2.19588,2.1956,2.19588,1469105.0
2006-11-27 17:28:00,2.19579,2.19579,2.19547,2.19547,479757.0
2006-11-27 17:29:00,2.1955,2.19579,2.19543,2.19579,5647534.0
2006-11-27 17:30:00,2.19568,2.19581,2.19435,2.19572,6786616.0
2006-11-27 17:31:00,2.19574,2.19586,2.19569,2.1957,4961900.0
2006-11-27 17:32:00,2.19565,2.19577,2.19544,2.19544,6532575.0
2006-11-27 17:33:00,2.19523,2.19523,2.19506,2.19511,10157527.0
2006-11-27 17:34:00,2.19518,2.19538,2.195,2.195,6913501.0
2006-11-27 17:35:00,2.19492,2.19492,2.19463,2.19463,4349711.0
2006-11-27 17:36:00,2.19463,2.1948,2.19448,2.1948,10736391.0
2006-11-27 17:37:00,2.19484,2.19487,2.19469,2.19472,17373279.0
2006-11-27 17:38:00,2.19457,2.19457,2.19426,2.19426,21173628.0
2006-11-27 17:39:00,2.19403,2.19409,2.19387,2.19403,10665718.0
2006-11-27 17:40:00,2.19387,2.194,2.19387,2.194,7787403.0
2006-11-27 17:41:00,2.19404,2.19417,2.19394,2.19395,1711903.0
2006-11-27 17:42:00,2.19392,2.19394,2.19377,2.19377,1865081.0
2006-11-27 17:43:00,2.19361,2.19361,2.19334,2.19334,10919714.0
2006-11-27 17:44:00,2.19332,2.19348,2.1932,2.19346,3556224.0
2006-11-27 17:45:00,2.19337,2.19337,2.19322,2.1933,4259749.0
2006-11-27 17:46:00,2.19321,2.19321,2.19281,2.19281,2329626.0
2006-11-27 17:47:00,2.19278,2.19278,2.19268,2.19272,1833827.0
2006-11-27 17:48:00,2.1928,2.1928,2.1924,2.1924,2434936.0
2006-11-27 17:49:00,2.19233,2.19233,2.19215,2.19217,2710893.0
2006-11-27 17:50:00,2.19206,2.19211,2.19192,2.19192,2006541.0
2006-11-27 17:51:00,2.19199,2.19199,2.19176,2.19185,5274001.0
2006-11-27 17:52:00,2.19178,2.19178,2.19155,2.19155,1429924.0
2006-11-27 17:53:00,2.19152,2.19152,2.1914,2.1914,4832027.0
2006-11-27 17:54:00,2.19134,2.19136,2.19112,2.19115,7762079.0
2006-11-27 17:55:00,2.19118,2.19118,2.19086,2.19087,3309069.0
2006-11-27 17:56:00,2.19097,2.19097,2.19061,2.19061,1829179.0
2006-11-27 17:57:00,2.1907,2.1907,2.19046,2.19046,1073974.0
2006-11-27 17:58:00,2.1904,2.19046,2.19018,2.19018,7703001.0
2006-11-27 17:59:00,2.19025,2.19025,2.19002,2.19002,3882894.0
2006-11-27 18:00:00,2.19001,2.19001,2.18945,2.18945,14247426.0
2006-11-27 18:01:00,2.18963,2.19001,2.18963,2.18991,2837741.0
2006-11-27 18:02:00,2.1901,2.19027,2.1901,2.19027,5981855.0
2006-11-27 18:03:00,2.19028,2.19053,2.19021,2.19053,6476234.0
2006-11-27 18:04:00,2.19052,2.19075,2.19052,2.19066,4839221.0
2006-11-27 18:05:00,2.19087,2.1911,2.19085,2.19108,1707524.0
2006-11-27 18:06:00,2.19109,2.19128,2.19103,2.19123,5268743.0
2006-11-27 18:07:00,2.1911,2.19123,2.19105,2.19123,4700216.0
2006-11-27 18:08:00,2.19139,2.19154,2.19139,2.19146,2247358.0
2006-11-27 18:09:00,2.19165,2.19165,2.19154,2.19159,3409756.0
2006-11-27 18:10:00,2.19163,2.19181,2.19133,2.19155,8658664.0
2006-11-27 18:11:00,2.19155,2.19163,2.19151,2.19163,7896903.0
2006-11-27 18:12:00,2.19156,2.19197,2.19156,2.19186,6600167.0
2006-11-27 18:13:00,2.19163,2.19173,2.19159,2.19173,2517403.0
2006-11-27 18:14:00,2.19177,2.19196,2.19174,2.19196,6640106.0
2006-11-27 18:15:00,2.19198,2.19222,2.19198,2.19205,30374277.0
2006-11-27 18:16:00,2.19206,2.19206,2.19186,2.19195,9228979.0
2006-11-27 18:17:00,2.19221,2.19234,2.19215,2.19234,3397539.0
2006-11-27 18:18:00,2.19237,2.19262,2.19236,2.19262,5002513.0
2006-11-27 18:19:00,2.19259,2.19283,2.19259,2.19283,8821277.0
2006-11-27 18:20:00,2.19278,2.19315,2.19277,2.19312,3034792.0
2006-11-27 18:21:00,2.19307,2.19309,2.1929,2.19309,6504133.0
2006-11-27 18:22:00,2.19324,2.19337,2.19324,2.19326,548836.0
2006-11-27 18:23:00,2.19337,2.19363,2.19337,2.19342,5986286.0
2006-11-27 18:24:00,2.19337,2.19337,2.19324,2.19333,17166603.0
2006-11-27 18:25:00,2.19337,2.19345,2.19326,2.1934,3154897.0
2006-11-27 18:26:00,2.19325,2.19325,2.19307,2.19307,5931441.0
2006-11-27 18:27:00,2.19294,2.19295,2.1927,2.19295,16209897.0
2006-11-27 18:28:00,2.19289,2.19289,2.19274,2.19274,188840.0
2006-11-27 18:29:00,2.1926,2.19288,2.1926,2.19288,1153491.0
2006-11-27 18:30:00,2.19289,2.19305,2.19279,2.19305,12657098.0
2006-11-27 18:31:00,2.1932,2.19341,2.19304,2.19341,2219278.0
2006-11-27 18:32:00,2.19341,2.19364,2.19341,2.19354,10472381.0
2006-11-27 18:33:00,2.19351,2.19375,2.19351,2.19371,14162466.0
2006-11-27 18:34:00,2.19365,2.19391,2.19365,2.19388,835379.0
2006-11-27 18:35:00,2.19416,2.19432,2.19386,2.19413,1939117.0
2006-11-27 18:36:00,2.19393,2.19393,2.19372,2.19393,3645695.0
2006-11-27 18:37:00,2.19407,2.19421,2.19389,2.19389,12560997.0
2006-11-27 18:38:00,2.19391,2.19412,2.19384,2.19412,5908039.0
2006-11-27 18:39:00,2.19411,2.1946,2.19411,2.1946,11286042.0
2006-11-27 18:40:00,2.19459,2.1946,2.19414,2.19443,13770746.0
2006-11-27 18:41:00,2.19449,2.19471,2.19433,2.19433,672209.0
2006-11-27 18:42:00,2.19415,2.19415,2.19387,2.19387,2375959.0
2006-11-27 18:43:00,2.19373,2.19385,2.19372,2.19381,10389447.0
2006-11-27 18:44:00,2.19369,2.19369,2.19358,2.1936,3429319.0
2006-11-27 18:45:00,2.19362,2.19376,2.19359,2.19362,2762780.0
2006-11-27 18:46:00,2.19374,2.19374,2.19334,2.19334,2718511.0
2006-11-27 18:47:00,2.19344,2.19358,2.19336,2.19358,7007176.0
2006-11-27 18:48:00,2.19374,2.19407,2.19374,2.19407,5626713.0
2006-11-27 18:49:00,2.19411,2.19411,2.19391,2.19391,1698358.0
2006-11-27 18:50:00,2.19398,2.19398,2.1938,2.19386,9503329.0
2006-11-27 18:51:00,2.19394,2.19394,2.19373,2.19379,4963026.0
2006-11-27 18:52:00,2.19371,2.19371,2.19346,2.19346,4693225.0
2006-11-27 18:53:00,2.19336,2.19336,2.19303,2.19303,1796205.0
2006-11-27 18:54:00,2.19289,2.19303,2.1928,2.19303,7398892.0
2006-11-27 18:55:00,2.19307,2.19318,2.19307,2.19318,3589474.0
2006-11-27 18:56:00,2.1931,2.19313,2.19295,2.19313,1319090.0
2006-11-27 18:58:00,2.19317,2.19334,2.19317,2.19334,694839.0
2006-11-27 18:59:00,2.19334,2.19354,2.19334,2.1935,19490221.0
2006-11-27 19:00:00,2.19212,2.19388,2.19212,2.19388,11444714.0
2006-11-27 19:01:00,2.19392,2.19402,2.19379,2.19393,13008921.0
2006-11-27 19:02:00,2.19402,2.19415,2.19402,2.19415,1998134.0
2006-11-27 19:03:00,2.19386,2.19386,2.19381,2.19381,3332018.0
2006-11-27 19:04:00,2.19375,2.19377,2.19375,2.19377,1264178.0
2006-11-27 19:05:00,2.19363,2.19389,2.19363,2.19389,2796779.0
2006-11-27 19:06:00,2.19391,2.19429,2.19376,2.19426,7212061.0
2006-11-27 19:07:00,2.19415,2.19415,2.19384,2.19401,13567020.0
2006-11-27 19:08:00,2.19405,2.19412,2.19405,2.19412,3654303.0
2006-11-27 19:09:00,2.19407,2.19441,2.19407,2.19441,14182556.0
2006-11-27 19:10:00,2.19437,2.19437,2.19432,2.19432,153456.0
2006-11-27 19:11:00,2.19432,2.19437,2.19427,2.19435,7265551.0
2006-11-27 19:12:00,2.19425,2.19425,2.19415,2.19415,865637.0
2006-11-27 19:13:00,2.1941,2.1941,2.19385,2.19385,1024334.0
2006-11-27 19:14:00,2.19377,2.19377,2.19353,2.19353,1233386.0
2006-11-27 19:15:00,2.19352,2.19379,2.19352,2.19379,7963377.0
2006-11-27 19:16:00,2.19374,2.19374,2.19356,2.19357,13210885.0
2006-11-27 19:17:00,2.19355,2.19355,2.19323,2.19329,8993883.0
2006-11-27 19:18:00,2.19324,2.19324,2.19301,2.19319,4753818.0
2006-11-27 19:19:00,2.19313,2.19313,2.19308,2.19308,2459386.0
2006-11-27 19:20:00,2.19299,2.19319,2.19282,2.19319,6887206.0
2006-11-27 19:21:00,2.19315,2.19361,2.19315,2.19325,20695795.0
2006-11-27 19:22:00,2.19316,2.19321,2.19316,2.19318,3071432.0
2006-11-27 19:23:00,2.19312,2.19312,2.19284,2.19289,1142409.0
2006-11-27 19:24:00,2.19294,2.19319,2.19294,2.19319,609081.0
2006-11-27 19:25:00,2.19323,2.1934,2.19323,2.1934,944390.0
2006-11-27 19:26:00,2.19336,2.19378,2.19336,2.19359,9560803.0
2006-11-27 19:27:00,2.19339,2.19339,2.1932,2.1932,4833375.0
2006-11-27 19:28:00,2.19298,2.19318,2.19298,2.19318,315095.0
2006-11-27 19:29:00,2.19317,2.19317,2.19305,2.19316,4044486.0
2006-11-27 19:30:00,2.19317,2.19337,2.19317,2.19337,7532364.0
2006-11-27 19:31:00,2.19333,2.1934,2.19305,2.19305,738408.0
2006-11-27 19:32:00,2.19305,2.1932,2.19305,2.1932,3198774.0
2006-11-27 19:33:00,2.19322,2.19334,2.1932,2.1932,1750655.0
2006-11-27 19:34:00,2.1934,2.19353,2.1934,2.19345,3428414.0
2006-11-27 19:35:00,2.19348,2.19348,2.19309,2.19328,2058222.0
2006-11-27 19:36:00,2.19346,2.19374,2.19346,2.19374,1276216.0
2006-11-27 19:37:00,2.19361,2.19361,2.19343,2.19343,2622897.0
2006-11-27 19:38:00,2.19344,2.19344,2.19286,2.19324,10201797.0
2006-11-27 19:39:00,2.19331,2.1934,2.19312,2.1934,2996010.0
2006-11-27 19:40:00,2.1934,2.19341,2.19331,2.19331,1357668.0
2006-11-27 19:41:00,2.19333,2.19333,2.19308,2.19315,5512433.0
2006-11-27 19:42:00,2.19324,2.19324,2.19296,2.19296,23359282.0
2006-11-27 19:43:00,2.19296,2.19309,2.19287,2.19302,15048122.0
2006-11-27 19:45:00,2.19296,2.19309,2.19296,2.19309,9770229.0
2006-11-27 19:46:00,2.19293,2.19317,2.19293,2.19315,9135235.0
2006-11-27 19:47:00,2.19323,2.19335,2.1932,2.19335,2811440.0
2006-11-27 19:48:00,2.19334,2.19339,2.19326,2.19332,2520980.0
2006-11-27 19:49:00,2.1933,2.1933,2.19314,2.19315,14278261.0
2006-11-27 19:50:00,2.1931,2.1931,2.19287,2.19287,1885158.0
2006-11-27 19:52:00,2.19284,2.19286,2.19272,2.19273,4735529.0
2006-11-27 19:53:00,2.19279,2.19297,2.19276,2.19295,8351108.0
2006-11-27 19:54:00,2.19301,2.19332,2.19301,2.19332,7541105.0
2006-11-27 19:55:00,2.19351,2.19357,2.19319,2.19338,5658941.0
2006-11-27 19:56:00,2.19333,2.19333,2.19185,2.19185,174022.0
2006-11-27 19:57:00,2.19321,2.19324,2.19307,2.1931,11566887.0
2006-11-27 19:58:00,2.19302,2.19306,2.19298,2.19298,1984495.0
2006-11-27 19:59:00,2.19276,2.19318,2.19276,2.19318,6063055.0
2006-11-27 20:00:00,2.19327,2.19363,2.19327,2.19363,7240174.0
2006-11-27 20:01:00,2.1936,2.19364,2.19355,2.19358,8609496.0
2006-11-27 20:02:00,2.19356,2.19356,2.19342,2.19342,3342529.0
2006-11-27 20:03:00,2.19345,2.19361,2.19345,2.1936,7441405.0
2006-11-27 20:04:00,2.19348,2.19354,2.19337,2.19337,1223934.0
2006-11-27 20:05:00,2.1934,2.19367,2.1934,2.19367,3993147.0
2006-11-27 20:06:00,2.19356,2.1937,2.19354,2.19359,5844794.0
2006-11-27 20:07:00,2.19351,2.1938,2.19351,2.1938,648019.0
2006-11-27 20:08:00,2.1938,2.1938,2.19357,2.19373,10566513.0
2006-11-27 20:10:00,2.19379,2.19393,2.19379,2.19393,2857054.0
2006-11-27 20:11:00,2.19398,2.19411,2.19398,2.19408,677517.0
2006-11-27 20:12:00,2.19398,2.19421,2.19395,2.19421,1301041.0
2006-11-27 20:13:00,2.19422,2.19432,2.19422,2.19427,4191600.0
2006-11-27 20:14:00,2.19433,2.19473,2.19433,2.19446,9817640.0
2006-11-27 20:15:00,2.19464,2.19467,2.19456,2.19456,2252776.0
2006-11-27 20:16:00,2.19462,2.19483,2.19462,2.19483,7019243.0
2006-11-27 20:17:00,2.19492,2.1951,2.19492,2.195,2147585.0
2006-11-27 20:18:00,2.19477,2.19479,2.19465,2.19467,5922231.0
2006-11-27 20:19:00,2.19477,2.19477,2.19463,2.19467,10709130.0
2006-11-27 20:20:00,2.19464,2.19469,2.19453,2.19469,3323777.0
2006-11-27 20:21:00,2.19479,2.1949,2.1947,2.19487,3076445.0
2006-11-27 20:22:00,2.19479,2.19495,2.19479,2.19486,5489156.0
2006-11-27 20:23:00,2.19487,2.19491,2.19474,2.19474,18201026.0
2006-11-27 20:24:00,2.19466,2.19479,2.19466,2.19472,16598374.0
2006-11-27 20:25:00,2.19465,2.19494,2.19465,2.19494,19510222.0
2006-11-27 20:26:00,2.1948,2.19492,2.19475,2.19475,3489002.0
2006-11-27 20:27:00,2.19467,2.19488,2.19456,2.19488,1446940.0
2006-11-27 20:28:00,2.19485,2.19485,2.19451,2.19451,552088.0
2006-11-27 20:29:00,2.19444,2.19444,2.19421,2.19425,8632358.0
2006-11-27 20:30:00,2.19425,2.19454,2.19425,2.19454,1253813.0
2006-11-27 20:31:00,2.19461,2.19462,2.19451,2.19462,1451359.0
2006-11-27 20:32:00,2.19471,2.195,2.19464,2.195,2165577.0
2006-11-27 20:33:00,2.195,2.19504,2.19492,2.19492,7231876.0
2006-11-27 20:34:00,2.19496,2.19511,2.19489,2.19511,2355700.0
2006-11-27 20:35:00,2.19523,2.19537,2.19523,2.19529,3302819.0
2006-11-27 20:36:00,2.19509,2.19509,2.19474,2.19495,2755243.0
2006-11-27 20:37:00,2.19496,2.19505,2.19478,2.19505,6639902.0
2006-11-27 20:38:00,2.19527,2.19527,2.19514,2.19514,2143017.0
2006-11-27 20:39:00,2.19504,2.19504,2.19486,2.19491,17102289.0
2006-11-27 20:40:00,2.19475,2.19492,2.1945,2.19484,11007414.0
2006-11-27 20:41:00,2.19484,2.19494,2.19483,2.1949,2099075.0
2006-11-27 20:42:00,2.19515,2.19515,2.19505,2.19506,9702561.0
2006-11-27 20:43:00,2.19509,2.19517,2.19504,2.19504,7689591.0
2006-11-27 20:44:00,2.19482,2.19537,2.19482,2.19517,11171717.0
2006-11-27 20:45:00,2.19523,2.19528,2.19503,2.19523,1831463.0
2006-11-27 20:46:00,2.19507,2.19539,2.19507,2.19539,1905526.0
2006-11-27 20:47:00,2.19537,2.19537,2.1951,2.19515,4438551.0
2006-11-27 20:48:00,2.19514,2.19529,2.19514,2.19523,2201361.0
2006-11-27 20:49:00,2.19527,2.19527,2.195,2.195,2285229.0
2006-11-27 20:50:00,2.19506,2.19511,2.19488,2.19511,563520.0
2006-11-27 20:51:00,2.19501,2.19501,2.19472,2.19472,5004887.0
2006-11-27 20:52:00,2.19463,2.19474,2.19324,2.19474,363599.0
2006-11-27 20:53:00,2.19469,2.19469,2.1946,2.1946,9473289.0
2006-11-27 20:54:00,2.19459,2.19492,2.19459,2.19492,7783880.0
2006-11-27 20:55:00,2.19504,2.19516,2.19496,2.19512,14142498.0
2006-11-27 20:56:00,2.19519,2.19528,2.19515,2.19524,4972732.0
2006-11-27 20:57:00,2.19518,2.19531,2.19481,2.19531,9844371.0
2006-11-27 20:58:00,2.19524,2.19524,2.19523,2.19523,67450.0
2006-11-27 20:59:00,2.19529,2.19534,2.19508,2.19534,7214873.0
2006-11-27 21:01:00,2.1954,2.19568,2.1953,2.1955,13385714.0
2006-11-27 21:02:00,2.19516,2.19534,2.19516,2.19523,7835920.0
2006-11-27 21:03:00,2.19538,2.19554,2.19523,2.19554,5043944.0
2006-11-27 21:04:00,2.19557,2.19599,2.19548,2.19582,5265192.0
2006-11-27 21:05:00,2.19555,2.19555,2.19538,2.19548,5265815.0
2006-11-27 21:06:00,2.19539,2.19559,2.19539,2.19559,7005303.0
2006-11-27 21:07:00,2.19572,2.19591,2.19544,2.19582,12296943.0
2006-11-27 21:08:00,2.19567,2.19567,2.19561,2.19561,4309694.0
2006-11-27 21:09:00,2.19545,2.19545,2.19531,2.1954,1937775.0
2006-11-27 21:10:00,2.19546,2.19555,2.19529,2.19555,8199109.0
2006-11-27 21:11:00,2.19547,2.19552,2.19525,2.19525,3558462.0
2006-11-27 21:12:00,2.19538,2.19586,2.19538,2.19569,3618935.0
2006-11-27 21:13:00,2.19554,2.19557,2.19554,2.19557,1164552.0
2006-11-27 21:14:00,2.19546,2.19546,2.19521,2.19533,5321510.0
2006-11-27 21:15:00,2.1953,2.1953,2.19506,2.1951,9019175.0
2006-11-27 21:16:00,2.19497,2.19513,2.1946,2.19485,25676974.0
2006-11-27 21:17:00,2.1948,2.19486,2.19475,2.19486,5918762.0
2006-11-27 21:18:00,2.1949,2.19531,2.1949,2.19514,3016881.0
2006-11-27 21:19:00,2.19504,2.19504,2.19472,2.19477,10717271.0
2006-11-27 21:20:00,2.19469,2.19497,2.19453,2.19497,8176572.0
2006-11-27 21:21:00,2.19495,2.19497,2.19461,2.19483,2294075.0
2006-11-27 21:22:00,2.19473,2.19476,2.19453,2.19476,12128971.0
2006-11-27 21:23:00,2.19481,2.19499,2.19466,2.19499,7944219.0
2006-11-27 21:24:00,2.19517,2.19536,2.19514,2.19536,2232951.0
2006-11-27 21:25:00,2.19528,2.19528,2.19498,2.19502,6298771.0
2006-11-27 21:26:00,2.19502,2.19502,2.19487,2.19487,18639228.0
2006-11-27 21:27:00,2.19473,2.19478,2.19437,2.19477,4882459.0
2006-11-27 21:28:00,2.19473,2.1949,2.19466,2.19474,1521565.0
2006-11-27 21:29:00,2.19481,2.19481,2.19437,2.19437,2504883.0
2006-11-27 21:30:00,2.19454,2.1947,2.19453,2.19463,6080862.0
2006-11-27 21:31:00,2.19465,2.19477,2.19463,2.19477,3106114.0
2006-11-27 21:32:00,2.19484,2.19522,2.19484,2.19522,27898495.0
2006-11-27 21:33:00,2.19522,2.19522,2.19491,2.19509,19572757.0
2006-11-27 21:34:00,2.1951,2.19524,2.19508,2.1951,6912344.0
2006-11-27 21:35:00,2.19512,2.19512,2.19479,2.19486,2185576.0
2006-11-27 21:36:00,2.19488,2.19496,2.19482,2.19496,3717290.0
2006-11-27 21:37:00,2.19486,2.19486,2.19475,2.19475,268327.0
2006-11-27 21:38:00,2.19476,2.19478,2.19462,2.19462,7868809.0
2006-11-27 21:39:00,2.1948,2.1948,2.19455,2.19463,5632362.0
2006-11-27 21:40:00,2.19469,2.19469,2.19453,2.19458,915784.0
2006-11-27 21:41:00,2.19448,2.19452,2.19447,2.19449,8096390.0
2006-11-27 21:42:00,2.19451,2.19457,2.19443,2.19457,2822883.0
2006-11-27 21:43:00,2.19446,2.19446,2.19417,2.19422,2879011.0
2006-11-27 21:44:00,2.19413,2.19417,2.19399,2.19399,13554818.0
2006-11-27 21:45:00,2.19427,2.19439,2.19423,2.19431,1002977.0
2006-11-27 21:46:00,2.19417,2.19417,2.19382,2.19382,101544.0
2006-11-27 21:47:00,2.19392,2.19417,2.19392,2.19417,727690.0
2006-11-27 21:48:00,2.19418,2.19429,2.19399,2.19429,2406546.0
2006-11-27 21:49:00,2.1943,2.1943,2.19405,2.19417,3412093.0
2006-11-27 21:50:00,2.1942,2.1942,2.19413,2.19413,2992512.0
2006-11-27 21:51:00,2.19419,2.19419,2.19398,2.19398,2969487.0
2006-11-27 21:52:00,2.19394,2.19394,2.19379,2.19379,786400.0
2006-11-27 21:53:00,2.19375,2.19375,2.19364,2.19371,3966070.0
2006-11-27 21:54:00,2.19382,2.19388,2.19337,2.19385,1355085.0
2006-11-27 21:55:00,2.19372,2.19372,2.19331,2.19331,5618491.0
2006-11-27 21:56:00,2.19334,2.19334,2.19316,2.19316,3422654.0
2006-11-27 21:57:00,2.19318,2.19318,2.19315,2.19315,1452773.0
2006-11-27 21:58:00,2.19298,2.19311,2.19297,2.19297,5526632.0
2006-11-27 21:59:00,2.19291,2.19293,2.19275,2.19278,4804580.0
2006-11-27 22:00:00,2.19251,2.19309,2.19251,2.19296,9657360.0
2006-11-27 22:01:00,2.19294,2.19296,2.19287,2.19296,11568076.0
2006-11-27 22:02:00,2.19293,2.19293,2.19268,2.19288,6288718.0
2006-11-27 22:03:00,2.19287,2.19318,2.19287,2.19318,5979208.0
2006-11-27 22:04:00,2.19324,2.19324,2.19319,2.19319,796061.0
2006-11-27 22:05:00,2.19334,2.19346,2.19334,2.19344,1013630.0
2006-11-27 22:06:00,2.19344,2.19366,2.19344,2.19356,7885786.0
2006-11-27 22:07:00,2.19364,2.19378,2.19364,2.19369,6661768.0
2006-11-27 22:08:00,2.19372,2.19384,2.19366,2.19372,2890128.0
2006-11-27 22:09:00,2.19374,2.19376,2.19374,2.19376,2244591.0
2006-11-27 22:10:00,2.19369,2.19369,2.19347,2.19347,930823.0
2006-11-27 22:11:00,2.19329,2.1934,2.19329,2.19331,956202.0
2006-11-27 22:12:00,2.19342,2.19354,2.19339,2.19352,14380721.0
2006-11-27 22:13:00,2.19351,2.19351,2.19331,2.19335,3566766.0
2006-11-27 22:14:00,2.19336,2.19349,2.19326,2.19349,4564205.0
2006-11-27 22:15:00,2.19356,2.19372,2.19351,2.19372,2017439.0
2006-11-27 22:16:00,2.1937,2.19397,2.1937,2.19378,4069942.0
2006-11-27 22:17:00,2.19373,2.19373,2.19351,2.19351,8838992.0
2006-11-27 22:18:00,2.19348,2.19348,2.19296,2.19323,10620876.0
2006-11-27 22:19:00,2.19332,2.19332,2.19295,2.19298,1677578.0
2006-11-27 22:20:00,2.19289,2.19336,2.19289,2.19336,1327964.0
2006-11-27 22:21:00,2.19341,2.19346,2.19332,2.19332,265264.0
2006-11-27 22:22:00,2.19316,2.19328,2.1931,2.19328,2904942.0
2006-11-27 22:23:00,2.19328,2.19328,2.19316,2.19324,4643669.0
2006-11-27 22:24:00,2.19314,2.19314,2.19297,2.19297,365569.0
2006-11-27 22:25:00,2.19304,2.19325,2.19302,2.19325,1326726.0
2006-11-27 22:27:00,2.19337,2.19355,2.19336,2.19345,1332767.0
2006-11-27 22:28:00,2.19336,2.19404,2.19336,2.19404,7970499.0
2006-11-27 22:29:00,2.19389,2.19393,2.19383,2.19387,9155873.0
2006-11-27 22:30:00,2.19379,2.19379,2.19354,2.19366,11036304.0
2006-11-27 22:31:00,2.19361,2.19366,2.19352,2.19366,818758.0
2006-11-27 22:32:00,2.19379,2.19402,2.19379,2.19402,317936.0
2006-11-27 22:33:00,2.19406,2.19406,2.19367,2.19367,753540.0
2006-11-27 22:34:00,2.19355,2.19358,2.19347,2.19358,2881746.0
2006-11-27 22:35:00,2.1936,2.19364,2.19351,2.19358,8821338.0
2006-11-27 22:36:00,2.19346,2.19346,2.19333,2.19334,7510055.0
2006-11-27 22:37:00,2.19344,2.1935,2.19335,2.19339,5021842.0
2006-11-27 22:38:00,2.19339,2.19355,2.19306,2.19355,7371862.0
2006-11-27 22:39:00,2.19358,2.19375,2.19351,2.19375,3255394.0
2006-11-27 22:40:00,2.19373,2.19373,2.19357,2.19357,8042240.0
2006-11-27 22:41:00,2.19349,2.19352,2.19341,2.19352,2389758.0
2006-11-27 22:42:00,2.19362,2.19396,2.19362,2.19396,5143924.0
2006-11-27 22:43:00,2.1939,2.1939,2.19361,2.19365,4823568.0
2006-11-27 22:44:00,2.19379,2.19387,2.19367,2.19367,7860208.0
2006-11-27 22:45:00,2.19366,2.19366,2.1934,2.19341,1280669.0
2006-11-27 22:46:00,2.1934,2.1934,2.19322,2.19322,697399.0
2006-11-27 22:47:00,2.19322,2.19339,2.19322,2.19339,11175297.0
2006-11-27 22:48:00,2.19329,2.1933,2.19318,2.19329,3327149.0
2006-11-27 22:49:00,2.19326,2.19328,2.19302,2.19308,3092100.0
2006-11-27 22:50:00,2.19309,2.19309,2.19284,2.19284,8502520.0
2006-11-27 22:51:00,2.19304,2.19321,2.19304,2.19321,1207404.0
2006-11-27 22:52:00,2.19303,2.19303,2.19273,2.19277,15238009.0
2006-11-27 22:53:00,2.19318,2.19345,2.19315,2.19345,6038563.0
2006-11-27 22:54:00,2.19344,2.19344,2.193,2.19311,9705290.0
2006-11-27 22:55:00,2.19322,2.19325,2.1931,2.1931,11408154.0
2006-11-27 22:56:00,2.19325,2.19336,2.19325,2.19336,17579106.0
2006-11-27 22:57:00,2.19345,2.19347,2.19334,2.19347,2581174.0
2006-11-27 22:58:00,2.19336,2.19336,2.19317,2.19326,4939438.0
2006-11-27 22:59:00,2.19318,2.19329,2.19315,2.19329,4179300.0
2006-11-27 23:00:00,2.19325,2.19325,2.19314,2.19321,2419652.0
2006-11-27 23:01:00,2.19318,2.19326,2.19309,2.19326,3423368.0
2006-11-27 23:02:00,2.19331,2.19354,2.19331,2.19354,1829448.0
2006-11-27 23:03:00,2.19344,2.19349,2.1933,2.19335,6180832.0
2006-11-27 23:04:00,2.19321,2.19323,2.19308,2.19308,11431096.0
2006-11-27 23:05:00,2.19314,2.19329,2.19306,2.19329,496637.0
2006-11-27 23:06:00,2.19319,2.19322,2.19305,2.19318,5232275.0
2006-11-27 23:07:00,2.19314,2.19346,2.19314,2.19346,458814.0
2006-11-27 23:08:00,2.19352,2.19362,2.19341,2.19351,2392002.0
2006-11-27 23:09:00,2.19337,2.19337,2.19324,2.1933,13295029.0
2006-11-27 23:10:00,2.19323,2.19327,2.19323,2.19327,802986.0
2006-11-27 23:11:00,2.19306,2.1937,2.19306,2.1937,7554195.0
2006-11-27 23:12:00,2.19375,2.19375,2.19352,2.19352,3329491.0
2006-11-27 23:13:00,2.19347,2.19347,2.1934,2.1934,936333.0
2006-11-27 23:14:00,2.19348,2.1935,2.19341,2.19347,4121796.0
2006-11-27 23:15:00,2.19346,2.19346,2.19321,2.19321,11299162.0
2006-11-27 23:16:00,2.19318,2.19336,2.19318,2.19336,1462292.0
2006-11-27 23:17:00,2.19327,2.19349,2.19319,2.19345,6899362.0
2006-11-27 23:18:00,2.1935,2.19366,2.1935,2.19355,6643440.0
2006-11-27 23:19:00,2.19352,2.19378,2.19352,2.19362,2239480.0
2006-11-27 23:20:00,2.19374,2.19405,2.19374,2.19396,12720668.0
2006-11-27 23:21:00,2.19402,2.19406,2.19388,2.19398,1296362.0
2006-11-27 23:22:00,2.19392,2.19392,2.19382,2.19382,99683.0
2006-11-27 23:23:00,2.19384,2.19398,2.19378,2.19378,8138199.0
2006-11-27 23:24:00,2.19386,2.19401,2.19382,2.19384,6571607.0
2006-11-27 23:25:00,2.19375,2.19375,2.19351,2.19351,1164154.0
2006-11-27 23:26:00,2.1935,2.1935,2.19347,2.19347,52709.0
2006-11-27 23:27:00,2.19334,2.19341,2.19334,2.19341,169326.0
2006-11-27 23:28:00,2.19339,2.19339,2.19318,2.19318,7721916.0
2006-11-27 23:29:00,2.19317,2.19317,2.19296,2.19296,878344.0
2006-11-27 23:30:00,2.1931,2.1931,2.19275,2.19278,3475871.0
2006-11-27 23:31:00,2.19282,2.19308,2.19278,2.19308,5429541.0
2006-11-27 23:32:00,2.19301,2.19301,2.19285,2.19285,4391429.0
2006-11-27 23:33:00,2.19284,2.19298,2.19284,2.19298,9311791.0
2006-11-27 23:34:00,2.19298,2.19298,2.19289,2.19289,1617577.0
2006-11-27 23:35:00,2.19291,2.19308,2.19284,2.19308,8882246.0
2006-11-27 23:36:00,2.19312,2.1934,2.19301,2.1934,1492586.0
2006-11-27 23:37:00,2.19346,2.19349,2.19327,2.19327,2899228.0
2006-11-27 23:38:00,2.19352,2.19359,2.19337,2.19357,1097336.0
2006-11-27 23:39:00,2.19355,2.19355,2.19336,2.19341,2639802.0
2006-11-27 23:40:00,2.19347,2.1936,2.19347,2.1936,2190319.0
2006-11-27 23:41:00,2.19369,2.19379,2.1936,2.19369,1965596.0
2006-11-27 23:42:00,2.19365,2.19365,2.19342,2.19357,12895613.0
2006-11-27 23:43:00,2.19347,2.19347,2.19328,2.19328,3413311.0
2006-11-27 23:44:00,2.19321,2.19332,2.19313,2.19313,14522437.0
2006-11-27 23:45:00,2.19331,2.19334,2.19331,2.19334,6974484.0
2006-11-27 23:46:00,2.19341,2.19341,2.19331,2.19331,1694274.0
2006-11-27 23:47:00,2.19335,2.19343,2.19316,2.19336,6956283.0
2006-11-27 23:48:00,2.1934,2.19357,2.19333,2.19355,4026002.0
2006-11-27 23:49:00,2.19352,2.19352,2.19336,2.19336,2370885.0
2006-11-27 23:50:00,2.19317,2.19317,2.19312,2.19312,2312820.0
2006-11-27 23:51:00,2.19316,2.19334,2.19314,2.19334,8883900.0
2006-11-27 23:52:00,2.19342,2.1935,2.19342,2.1935,290207.0
2006-11-27 23:53:00,2.19353,2.19374,2.19353,2.19374,2513387.0
2006-11-27 23:54:00,2.19361,2.19364,2.19346,2.19355,3955885.0
2006-11-27 23:55:00,2.19357,2.19357,2.19335,2.19348,2884638.0
2006-11-27 23:56:00,2.19355,2.19361,2.19355,2.19361,277352.0
2006-11-27 23:57:00,2.19369,2.19372,2.19367,2.19372,585365.0
2006-11-27 23:58:00,2.19357,2.19378,2.19357,2.19375,10751592.0
2006-11-27 23:59:00,2.19384,2.19403,2.19384,2.19403,4742213.0
2006-11-28 00:00:00,2.19409,2.19425,2.19409,2.19425,3617588.0
2006-11-28 00:01:00,2.1943,2.19442,2.19427,2.19441,3665498.0
2006-11-28 00:02:00,2.19448,2.19459,2.19448,2.19459,495629.0
2006-11-28 00:03:00,2.19461,2.19472,2.19461,2.19472,7646144.0
2006-11-28 00:04:00,2.19475,2.19494,2.19475,2.19487,756876.0
2006-11-28 00:05:00,2.19506,2.19506,2.19489,2.19495,9464961.0
2006-11-28 00:06:00,2.19494,2.19494,2.19479,2.19487,7787932.0
2006-11-28 00:07:00,2.19497,2.19519,2.19497,2.19504,970267.0
2006-11-28 00:08:00,2.19503,2.19514,2.19503,2.19514,2492147.0
2006-11-28 00:09:00,2.19504,2.19518,2.19504,2.1951,6508422.0
2006-11-28 00:10:00,2.19503,2.1951,2.19501,2.19508,2557288.0
2006-11-28 00:11:00,2.19511,2.19521,2.19495,2.19495,10169749.0
2006-11-28 00:12:00,2.19502,2.19519,2.19502,2.19519,722266.0
2006-11-28 00:13:00,2.19522,2.19538,2.19515,2.19538,3438588.0
2006-11-28 00:14:00,2.19541,2.19552,2.1954,2.19549,2307512.0
2006-11-28 00:15:00,2.19563,2.19563,2.19531,2.19535,4463044.0
2006-11-28 00:16:00,2.1952,2.19532,2.1952,2.19527,5297086.0
2006-11-28 00:17:00,2.19518,2.19518,2.195,2.195,3707449.0
2006-11-28 00:18:00,2.19489,2.19514,2.19489,2.19514,15211033.0
2006-11-28 00:19:00,2.19499,2.19509,2.19499,2.19505,8202656.0
2006-11-28 00:20:00,2.19517,2.19517,2.1947,2.1947,2533334.0
2006-11-28 00:21:00,2.1945,2.19486,2.1945,2.19473,4310773.0
2006-11-28 00:22:00,2.19486,2.19488,2.19475,2.19488,11551145.0
2006-11-28 00:23:00,2.19486,2.195,2.19483,2.19483,1220072.0
2006-11-28 00:24:00,2.19491,2.19495,2.19471,2.19495,1233084.0
2006-11-28 00:25:00,2.19479,2.19517,2.19479,2.19517,4461636.0
2006-11-28 00:26:00,2.19512,2.19512,2.19503,2.19509,323826.0
2006-11-28 00:27:00,2.19514,2.19525,2.19506,2.19506,4358293.0
2006-11-28 00:28:00,2.19508,2.19508,2.1949,2.1949,1024227.0
2006-11-28 00:30:00,2.1951,2.19527,2.19504,2.19527,10858125.0
2006-11-28 00:31:00,2.1953,2.19542,2.1953,2.19532,32694852.0
2006-11-28 00:32:00,2.19526,2.19526,2.19512,2.19512,712447.0
2006-11-28 00:33:00,2.19532,2.19545,2.19532,2.19545,5308454.0
2006-11-28 00:36:00,2.19544,2.19546,2.19534,2.19541,5670311.0
2006-11-28 00:37:00,2.19544,2.19544,2.19385,2.19385,2044673.0
2006-11-28 00:38:00,2.19541,2.19556,2.19541,2.19556,1471806.0
2006-11-28 00:39:00,2.1956,2.19585,2.1956,2.19575,74619652.0
2006-11-28 00:40:00,2.19593,2.19593,2.19593,2.19593,10329994.0
2006-11-28 00:41:00,2.19592,2.19592,2.19575,2.19575,19991.0
2006-11-28 00:42:00,2.1958,2.19581,2.19572,2.19572,3928825.0
2006-11-28 00:43:00,2.19569,2.19569,2.19541,2.19541,2858101.0
2006-11-28 00:44:00,2.1955,2.1955,2.19528,2.19528,5505906.0
2006-11-28 00:45:00,2.19525,2.19525,2.19521,2.19521,761758.0
2006-11-28 00:46:00,2.19522,2.19522,2.19494,2.19494,1621377.0
2006-11-28 00:47:00,2.19503,2.19507,2.19462,2.19462,27284346.0
2006-11-28 00:48:00,2.19476,2.19481,2.19469,2.19469,6639391.0
2006-11-28 00:49:00,2.19481,2.19498,2.1948,2.19498,9643909.0
2006-11-28 00:50:00,2.195,2.195,2.19483,2.19483,1126262.0
2006-11-28 00:51:00,2.19493,2.19503,2.19478,2.19478,6520994.0
2006-11-28 00:52:00,2.19493,2.1951,2.1949,2.1951,903529.0
2006-11-28 00:53:00,2.19514,2.19514,2.19483,2.19483,6972815.0
2006-11-28 00:54:00,2.19484,2.19493,2.19451,2.19493,10477575.0
2006-11-28 00:55:00,2.19498,2.19516,2.19495,2.19503,8770774.0
2006-11-28 00:56:00,2.19493,2.19516,2.19493,2.19507,9190421.0
2006-11-28 00:57:00,2.19506,2.19528,2.19506,2.19528,5250295.0
2006-11-28 00:58:00,2.19526,2.19526,2.19497,2.19498,7461820.0
2006-11-28 01:00:00,2.1948,2.19499,2.1948,2.19499,1654023.0
2006-11-28 01:01:00,2.19494,2.19527,2.19494,2.19527,1321016.0
2006-11-28 01:03:00,2.19545,2.1956,2.19545,2.1956,1673004.0
2006-11-28 01:04:00,2.1955,2.19552,2.19531,2.19531,3127984.0
2006-11-28 01:05:00,2.19532,2.19532,2.19495,2.19495,4865088.0
2006-11-28 01:06:00,2.19487,2.19496,2.19484,2.19495,3852506.0
2006-11-28 01:07:00,2.19504,2.19523,2.19504,2.19523,5135612.0
2006-11-28 01:08:00,2.19537,2.19546,2.19373,2.19546,3304758.0
2006-11-28 01:10:00,2.1955,2.19566,2.19543,2.19566,1446742.0
2006-11-28 01:11:00,2.1956,2.19594,2.1956,2.1957,1100004.0
2006-11-28 01:12:00,2.19553,2.19553,2.19533,2.19537,2458184.0
2006-11-28 01:13:00,2.19536,2.19536,2.1952,2.1952,2172303.0
2006-11-28 01:14:00,2.19519,2.1953,2.19515,2.19515,3766286.0
2006-11-28 01:16:00,2.19523,2.19523,2.1951,2.1951,3311727.0
2006-11-28 01:17:00,2.19518,2.19527,2.19518,2.19527,13213969.0
2006-11-28 01:18:00,2.19521,2.19557,2.19521,2.19557,1255451.0
2006-11-28 01:21:00,2.19565,2.19582,2.19556,2.19582,11552271.0
2006-11-28 01:22:00,2.19582,2.19582,2.19558,2.19558,3282125.0
2006-11-28 01:23:00,2.19559,2.19559,2.19544,2.19544,4536090.0
2006-11-28 01:24:00,2.19525,2.19541,2.19516,2.19522,7949723.0
2006-11-28 01:25:00,2.19531,2.19541,2.19531,2.19535,3825828.0
2006-11-28 01:27:00,2.19545,2.19545,2.19482,2.19504,14647013.0
2006-11-28 01:29:00,2.19515,2.19515,2.19486,2.19486,4603839.0
2006-11-28 01:30:00,2.19466,2.19482,2.19466,2.19482,771675.0
2006-11-28 01:31:00,2.19485,2.19495,2.19481,2.19495,1381560.0
2006-11-28 01:32:00,2.19491,2.19491,2.19467,2.19467,1088997.0
2006-11-28 01:33:00,2.19456,2.19467,2.19456,2.19457,4569258.0
2006-11-28 01:34:00,2.19451,2.19451,2.19422,2.19422,3771814.0
2006-11-28 01:35:00,2.1943,2.19461,2.1943,2.19461,2632642.0
2006-11-28 01:36:00,2.19469,2.19475,2.19461,2.19461,676952.0
2006-11-28 01:37:00,2.1944,2.1944,2.19414,2.19428,5344187.0
2006-11-28 01:38:00,2.1942,2.1945,2.1942,2.19447,4383471.0
2006-11-28 01:39:00,2.19454,2.19469,2.19454,2.19469,6022098.0
2006-11-28 01:40:00,2.19469,2.19469,2.19448,2.1945,1122590.0
2006-11-28 01:41:00,2.19436,2.19436,2.19412,2.19412,4628205.0
2006-11-28 01:42:00,2.19409,2.19414,2.19409,2.1941,770410.0
2006-11-28 01:43:00,2.1941,2.19432,2.1941,2.19422,1934860.0
2006-11-28 01:44:00,2.19429,2.19439,2.19413,2.19425,1591114.0
2006-11-28 01:45:00,2.19418,2.19441,2.19408,2.19408,1241949.0
2006-11-28 01:46:00,2.19448,2.19469,2.19448,2.19469,7296116.0
2006-11-28 01:47:00,2.19467,2.19474,2.19442,2.19474,1187319.0
2006-11-28 01:48:00,2.19472,2.19495,2.19472,2.1948,2519180.0
2006-11-28 01:49:00,2.19496,2.19503,2.19492,2.19492,1549817.0
2006-11-28 01:50:00,2.19488,2.1949,2.19476,2.19486,2419921.0
2006-11-28 01:51:00,2.19488,2.19497,2.19477,2.19487,957015.0
2006-11-28 01:52:00,2.19491,2.1951,2.19491,2.1951,4895581.0
2006-11-28 01:53:00,2.19512,2.19519,2.19511,2.19519,8226777.0
2006-11-28 01:54:00,2.19524,2.19524,2.19512,2.19512,1643912.0
2006-11-28 01:55:00,2.19497,2.19504,2.19478,2.19498,3923326.0
2006-11-28 01:56:00,2.1949,2.19503,2.19476,2.19503,960829.0
2006-11-28 01:57:00,2.19512,2.19512,2.19511,2.19511,10759390.0
2006-11-28 01:58:00,2.19506,2.19506,2.19439,2.19454,26702749.0
2006-11-28 01:59:00,2.19453,2.19505,2.19439,2.19505,5436625.0
2006-11-28 02:00:00,2.19515,2.1953,2.19487,2.19518,5604767.0
2006-11-28 02:01:00,2.19535,2.19554,2.19498,2.19554,29443984.0
2006-11-28 02:02:00,2.19573,2.19593,2.19552,2.19572,12347203.0
2006-11-28 02:03:00,2.19567,2.19567,2.19558,2.19558,941445.0
2006-11-28 02:04:00,2.19537,2.19556,2.19537,2.19543,2653346.0
2006-11-28 02:05:00,2.19549,2.19549,2.19531,2.19535,1773942.0
2006-11-28 02:06:00,2.19532,2.19532,2.19508,2.1952,9068317.0
2006-11-28 02:07:00,2.19524,2.19531,2.19523,2.19529,4728201.0
2006-11-28 02:08:00,2.19524,2.19524,2.19502,2.19502,957688.0
2006-11-28 02:09:00,2.19491,2.19493,2.19484,2.19493,2541665.0
2006-11-28 02:11:00,2.19475,2.19487,2.19465,2.19465,2352396.0
2006-11-28 02:13:00,2.19475,2.19489,2.19473,2.19489,5550135.0
2006-11-28 02:16:00,2.19479,2.19495,2.19475,2.19486,1974147.0
2006-11-28 02:17:00,2.195,2.19509,2.195,2.19509,2389565.0
2006-11-28 02:18:00,2.19523,2.19528,2.19506,2.19524,4597405.0
2006-11-28 02:19:00,2.19518,2.19518,2.19503,2.19503,714186.0
2006-11-28 02:20:00,2.19511,2.19521,2.19511,2.19516,4510164.0
2006-11-28 02:21:00,2.19511,2.19522,2.19508,2.19511,4709357.0
2006-11-28 02:22:00,2.19522,2.19522,2.19504,2.19517,5285519.0
2006-11-28 02:24:00,2.19526,2.19526,2.19517,2.19517,2402922.0
2006-11-28 02:25:00,2.19511,2.19529,2.19511,2.19513,3841735.0
2006-11-28 02:26:00,2.19515,2.19523,2.1951,2.1951,4267544.0
2006-11-28 02:27:00,2.19513,2.19513,2.19496,2.19496,1009171.0
2006-11-28 02:28:00,2.19485,2.19493,2.19471,2.19493,1348640.0
2006-11-28 02:29:00,2.19489,2.19489,2.19481,2.19481,178891.0
2006-11-28 02:30:00,2.19492,2.19492,2.19476,2.19485,4262024.0
2006-11-28 02:31:00,2.19475,2.19483,2.19465,2.19483,10764013.0
2006-11-28 02:32:00,2.19469,2.19495,2.19442,2.19495,14139410.0
2006-11-28 02:33:00,2.19506,2.1952,2.19506,2.1952,15776394.0
2006-11-28 02:34:00,2.19508,2.19523,2.19507,2.1952,2269408.0
2006-11-28 02:35:00,2.19509,2.19515,2.19499,2.19499,8104519.0
2006-11-28 02:36:00,2.19515,2.19536,2.19515,2.19528,1237444.0
2006-11-28 02:37:00,2.19549,2.1955,2.19528,2.1955,3246093.0
2006-11-28 02:38:00,2.19552,2.19577,2.19547,2.19577,6609317.0
2006-11-28 02:39:00,2.19565,2.19569,2.19561,2.19561,2132973.0
2006-11-28 02:40:00,2.19561,2.19564,2.19561,2.19564,2460146.0
2006-11-28 02:41:00,2.19564,2.19566,2.19564,2.19566,79700.0
2006-11-28 02:42:00,2.19563,2.1957,2.19563,2.19569,12147425.0
2006-11-28 02:43:00,2.19556,2.1957,2.19552,2.1957,3143249.0
2006-11-28 02:44:00,2.19572,2.1958,2.19572,2.19579,11144312.0
2006-11-28 02:45:00,2.19574,2.19603,2.19574,2.19603,4028544.0
2006-11-28 02:46:00,2.19612,2.19618,2.19612,2.19618,2194688.0
2006-11-28 02:47:00,2.19613,2.19613,2.19598,2.19611,2321889.0
2006-11-28 02:48:00,2.19613,2.19631,2.1961,2.19625,1922964.0
2006-11-28 02:49:00,2.19637,2.19656,2.19637,2.19656,1247553.0
2006-11-28 02:50:00,2.19648,2.19648,2.1964,2.1964,215454.0
2006-11-28 02:51:00,2.19646,2.19646,2.19488,2.19629,3091737.0
2006-11-28 02:52:00,2.19614,2.1962,2.19607,2.19617,5380839.0
2006-11-28 02:53:00,2.19612,2.19619,2.19602,2.19602,3562518.0
2006-11-28 02:54:00,2.19607,2.19614,2.19593,2.19602,4954264.0
2006-11-28 02:55:00,2.19593,2.19593,2.19565,2.19575,3072977.0
2006-11-28 02:56:00,2.1958,2.1958,2.19567,2.19567,1673004.0
2006-11-28 02:57:00,2.19573,2.19582,2.19558,2.19564,4449492.0
2006-11-28 02:58:00,2.19551,2.19565,2.19546,2.19546,1357257.0
2006-11-28 02:59:00,2.19548,2.19548,2.19542,2.19542,1722404.0
2006-11-28 03:00:00,2.1955,2.19568,2.1955,2.19568,2344852.0
2006-11-28 03:01:00,2.19573,2.19573,2.19572,2.19572,213138.0
2006-11-28 03:02:00,2.19553,2.19553,2.19516,2.19532,5498842.0
2006-11-28 03:03:00,2.19544,2.19562,2.19544,2.19562,9769771.0
2006-11-28 03:04:00,2.19579,2.19603,2.19573,2.19603,9614038.0
2006-11-28 03:05:00,2.19602,2.19602,2.1956,2.1958,9780243.0
2006-11-28 03:06:00,2.19596,2.19619,2.19595,2.19607,714116.0
2006-11-28 03:07:00,2.196,2.19601,2.19587,2.19595,895115.0
2006-11-28 03:08:00,2.19581,2.19589,2.19572,2.19572,6403176.0
2006-11-28 03:09:00,2.19579,2.19603,2.19579,2.19603,1717468.0
2006-11-28 03:10:00,2.19603,2.19609,2.19603,2.19609,556786.0
2006-11-28 03:11:00,2.19612,2.19632,2.19572,2.19627,5506157.0
2006-11-28 03:12:00,2.19617,2.19624,2.19609,2.1961,27855382.0
2006-11-28 03:15:00,2.19613,2.19613,2.19592,2.19592,5632064.0
2006-11-28 03:16:00,2.19577,2.19589,2.19563,2.19583,3129422.0
2006-11-28 03:17:00,2.19588,2.19623,2.19586,2.19623,5507548.0
2006-11-28 03:20:00,2.19614,2.19634,2.1961,2.19634,28501404.0
2006-11-28 03:21:00,2.19636,2.19639,2.19628,2.19628,45189110.0
2006-11-28 03:22:00,2.1948,2.19625,2.1948,2.19608,2166884.0
2006-11-28 03:23:00,2.196,2.19602,2.19562,2.19572,5793716.0
2006-11-28 03:24:00,2.19574,2.19582,2.19566,2.19582,9125458.0
2006-11-28 03:25:00,2.19575,2.19596,2.19575,2.19596,3982132.0
2006-11-28 03:26:00,2.19596,2.19626,2.19596,2.19626,5437299.0
2006-11-28 03:27:00,2.19612,2.1964,2.19612,2.1964,1973007.0
2006-11-28 03:28:00,2.19644,2.19644,2.19611,2.19611,29996675.0
2006-11-28 03:29:00,2.19614,2.19614,2.19587,2.19613,11309371.0
2006-11-28 03:30:00,2.19615,2.19615,2.19592,2.19592,13948989.0
2006-11-28 03:31:00,2.19588,2.19615,2.19588,2.19615,1064020.0
2006-11-28 03:32:00,2.19607,2.19635,2.19607,2.19631,9108178.0
2006-11-28 03:33:00,2.19641,2.1965,2.19613,2.19613,6059801.0
2006-11-28 03:34:00,2.1964,2.1964,2.1957,2.1957,4119700.0
2006-11-28 03:35:00,2.19586,2.19586,2.19573,2.19586,1175484.0
2006-11-28 03:36:00,2.19584,2.19584,2.19578,2.19579,461856.0
2006-11-28 03:37:00,2.19587,2.19609,2.19587,2.19609,3813497.0
2006-11-28 03:38:00,2.196,2.19639,2.196,2.19626,4020117.0
2006-11-28 03:39:00,2.19643,2.19657,2.19643,2.19648,2616000.0
2006-11-28 03:40:00,2.19651,2.19663,2.19651,2.19663,4195055.0
2006-11-28 03:41:00,2.19685,2.19695,2.1968,2.1968,16067425.0
2006-11-28 03:42:00,2.19685,2.19724,2.19682,2.19724,3804464.0
2006-11-28 03:43:00,2.19741,2.19763,2.19728,2.19728,5705609.0
2006-11-28 03:44:00,2.1973,2.1973,2.19709,2.19709,4562507.0
2006-11-28 03:45:00,2.19695,2.19699,2.19665,2.19665,6516553.0
2006-11-28 03:46:00,2.19656,2.1967,2.19636,2.1967,3797026.0
2006-11-28 03:47:00,2.19673,2.19694,2.19631,2.19694,18977141.0
2006-11-28 03:48:00,2.19683,2.19717,2.19659,2.19688,11191536.0
2006-11-28 03:49:00,2.19695,2.19722,2.19692,2.1971,2405954.0
2006-11-28 03:50:00,2.19708,2.19708,2.19677,2.19677,6870497.0
2006-11-28 03:51:00,2.19682,2.19682,2.19645,2.19645,2309896.0
2006-11-28 03:52:00,2.19644,2.19644,2.19629,2.19629,648660.0
2006-11-28 03:53:00,2.19633,2.19654,2.19632,2.19654,7122023.0
2006-11-28 03:54:00,2.1965,2.19672,2.19617,2.19662,9796907.0
2006-11-28 03:55:00,2.1968,2.19682,2.19678,2.19678,6358250.0
2006-11-28 03:56:00,2.19689,2.19711,2.19682,2.19711,1614702.0
2006-11-28 03:57:00,2.19705,2.19705,2.19694,2.19694,537033.0
2006-11-28 03:58:00,2.19687,2.19688,2.19673,2.19676,3545653.0
2006-11-28 03:59:00,2.19671,2.19671,2.19626,2.19626,2012951.0
2006-11-28 04:00:00,2.1962,2.19645,2.1961,2.19643,4761736.0
2006-11-28 04:01:00,2.19644,2.19661,2.19633,2.19661,2708417.0
2006-11-28 04:02:00,2.19662,2.19689,2.19661,2.19689,7141924.0
2006-11-28 04:04:00,2.19679,2.19682,2.19664,2.19678,2989262.0
2006-11-28 04:05:00,2.19668,2.19668,2.19638,2.19638,3621279.0
2006-11-28 04:06:00,2.19646,2.19671,2.19628,2.19671,2522300.0
2006-11-28 04:07:00,2.19677,2.19684,2.19677,2.19682,2676988.0
2006-11-28 04:08:00,2.19693,2.19693,2.19682,2.19686,8880349.0
2006-11-28 04:11:00,2.19678,2.1968,2.19656,2.19663,6032641.0
2006-11-28 04:12:00,2.19659,2.19659,2.19626,2.19646,6721695.0
2006-11-28 04:13:00,2.19649,2.19676,2.19649,2.19676,15516248.0
2006-11-28 04:14:00,2.19676,2.19703,2.19668,2.19697,5417353.0
2006-11-28 04:15:00,2.19684,2.19697,2.19666,2.19666,15203636.0
2006-11-28 04:17:00,2.19677,2.19677,2.19639,2.19655,12790732.0
2006-11-28 04:18:00,2.19652,2.19681,2.19633,2.19681,1923849.0
2006-11-28 04:19:00,2.19671,2.19705,2.19671,2.19705,8382766.0
2006-11-28 04:20:00,2.197,2.197,2.19684,2.19684,2442452.0
2006-11-28 04:21:00,2.19679,2.19679,2.19629,2.19649,1161570.0
2006-11-28 04:22:00,2.19635,2.19649,2.19635,2.19637,3032981.0
2006-11-28 04:23:00,2.19626,2.19643,2.19626,2.19643,657289.0
2006-11-28 04:24:00,2.19644,2.19654,2.19632,2.19654,8268707.0
2006-11-28 04:25:00,2.19663,2.19666,2.19663,2.19666,1517568.0
2006-11-28 04:26:00,2.19665,2.19665,2.19659,2.19659,8502366.0
2006-11-28 04:27:00,2.19658,2.19658,2.19646,2.19651,6224317.0
2006-11-28 04:28:00,2.19661,2.19668,2.19655,2.19666,5365686.0
2006-11-28 04:29:00,2.19664,2.19671,2.19661,2.19668,3386799.0
2006-11-28 04:31:00,2.19667,2.19684,2.19662,2.19684,7809381.0
2006-11-28 04:32:00,2.19681,2.19706,2.19681,2.19701,20584400.0
2006-11-28 04:33:00,2.19719,2.19734,2.19709,2.19709,2718206.0
2006-11-28 04:35:00,2.19748,2.19748,2.19726,2.19726,6464935.0
2006-11-28 04:36:00,2.19712,2.19723,2.19712,2.1972,1202305.0
2006-11-28 04:38:00,2.19717,2.19717,2.19683,2.19685,1331104.0
2006-11-28 04:39:00,2.19675,2.19684,2.19675,2.19678,438671.0
2006-11-28 04:40:00,2.19663,2.19667,2.19663,2.19667,842477.0
2006-11-28 04:41:00,2.19675,2.19683,2.19665,2.19673,7298077.0
2006-11-28 04:42:00,2.19668,2.19668,2.19645,2.19661,7392438.0
2006-11-28 04:43:00,2.19664,2.1969,2.19664,2.1969,1617661.0
2006-11-28 04:44:00,2.19684,2.19684,2.19664,2.19664,12069174.0
2006-11-28 04:45:00,2.19653,2.1968,2.19653,2.1968,4056487.0
2006-11-28 04:46:00,2.19687,2.19688,2.19687,2.19688,973826.0
2006-11-28 04:47:00,2.19691,2.19716,2.19687,2.19716,3440267.0
2006-11-28 04:49:00,2.19718,2.19736,2.19718,2.19736,1866866.0
2006-11-28 04:50:00,2.19729,2.19729,2.19703,2.19704,12482424.0
2006-11-28 04:51:00,2.19709,2.19709,2.19674,2.19685,2586227.0
2006-11-28 04:52:00,2.19683,2.19683,2.19648,2.19648,447449.0
2006-11-28 04:53:00,2.19659,2.19669,2.19651,2.19655,5740921.0
2006-11-28 04:54:00,2.19657,2.19677,2.19657,2.19677,525708.0
2006-11-28 04:56:00,2.19673,2.19695,2.19673,2.19695,17204618.0
2006-11-28 04:57:00,2.19691,2.19691,2.19677,2.19677,7214162.0
2006-11-28 04:59:00,2.19677,2.19677,2.19648,2.19656,2015865.0
2006-11-28 05:00:00,2.19662,2.19679,2.19656,2.19676,4076173.0
2006-11-28 05:01:00,2.1967,2.19703,2.1967,2.19703,2986331.0
2006-11-28 05:02:00,2.19701,2.19701,2.19701,2.19701,2730786.0
2006-11-28 05:03:00,2.19694,2.19694,2.19677,2.19685,15994092.0
2006-11-28 05:04:00,2.19689,2.19703,2.19689,2.19702,7007419.0
2006-11-28 05:05:00,2.19704,2.19721,2.19696,2.19721,10827777.0
2006-11-28 05:06:00,2.19726,2.19752,2.19714,2.19752,9084268.0
2006-11-28 05:07:00,2.19711,2.19746,2.19711,2.19733,13859034.0
2006-11-28 05:08:00,2.19732,2.19732,2.19717,2.19717,1293416.0
2006-11-28 05:09:00,2.19696,2.19716,2.19696,2.1971,7977595.0
2006-11-28 05:10:00,2.19709,2.19716,2.19696,2.19712,2837832.0
2006-11-28 05:11:00,2.19712,2.19712,2.19689,2.19689,3026332.0
2006-11-28 05:12:00,2.19696,2.19698,2.19683,2.19683,10358047.0
2006-11-28 05:13:00,2.19679,2.19684,2.19679,2.19684,656808.0
2006-11-28 05:14:00,2.19673,2.19683,2.19673,2.19674,1330428.0
2006-11-28 05:15:00,2.19656,2.19679,2.19656,2.19661,5062196.0
2006-11-28 05:16:00,2.19679,2.19679,2.19658,2.19669,460556.0
2006-11-28 05:17:00,2.19671,2.19678,2.19671,2.19673,4304567.0
2006-11-28 05:18:00,2.19674,2.19701,2.19674,2.19693,2430840.0
2006-11-28 05:19:00,2.19694,2.19697,2.19679,2.19697,8640137.0
2006-11-28 05:21:00,2.19698,2.19698,2.19658,2.19698,8016403.0
2006-11-28 05:22:00,2.19702,2.19724,2.19701,2.19724,5399248.0
2006-11-28 05:23:00,2.1972,2.1972,2.19692,2.19692,7841760.0
2006-11-28 05:24:00,2.19697,2.19704,2.19693,2.19704,9714062.0
2006-11-28 05:25:00,2.19706,2.19712,2.19704,2.19708,2731512.0
2006-11-28 05:26:00,2.19699,2.19709,2.19699,2.19709,584670.0
2006-11-28 05:27:00,2.19706,2.19714,2.19706,2.19714,926994.0
2006-11-28 05:28:00,2.19725,2.19733,2.19724,2.19733,2225412.0
2006-11-28 05:29:00,2.19736,2.19736,2.19706,2.19706,7088312.0
2006-11-28 05:30:00,2.19706,2.19711,2.19701,2.19711,8652787.0
2006-11-28 05:32:00,2.19701,2.1971,2.19701,2.1971,1412428.0
2006-11-28 05:33:00,2.19709,2.19717,2.19709,2.1971,3317811.0
2006-11-28 05:34:00,2.19707,2.19707,2.19686,2.1969,1466480.0
2006-11-28 05:35:00,2.1969,2.19699,2.1969,2.19699,66085.0
2006-11-28 05:36:00,2.197,2.197,2.19688,2.19688,306445.0
2006-11-28 05:37:00,2.19687,2.19687,2.19646,2.19646,2910179.0
2006-11-28 05:38:00,2.19647,2.19656,2.19641,2.19641,260521.0
2006-11-28 05:39:00,2.19644,2.19649,2.19632,2.19632,1306408.0
2006-11-28 05:40:00,2.19646,2.19669,2.19646,2.19669,1731603.0
2006-11-28 05:41:00,2.19658,2.19674,2.19626,2.19674,10270091.0
2006-11-28 05:42:00,2.19676,2.1968,2.19671,2.19671,8723836.0
2006-11-28 05:43:00,2.19673,2.1968,2.19673,2.1968,11307032.0
2006-11-28 05:44:00,2.19689,2.19689,2.19671,2.19684,933106.0
2006-11-28 05:45:00,2.1968,2.19692,2.19668,2.19692,4476905.0
2006-11-28 05:46:00,2.19694,2.19719,2.19691,2.19719,3292804.0
2006-11-28 05:47:00,2.19719,2.19719,2.19712,2.19712,1564400.0
2006-11-28 05:48:00,2.19695,2.1971,2.19695,2.197,972837.0
2006-11-28 05:49:00,2.19711,2.19713,2.19701,2.19701,1138812.0
2006-11-28 05:51:00,2.19697,2.19697,2.1968,2.19684,678246.0
2006-11-28 05:52:00,2.19683,2.1969,2.19683,2.1969,662329.0
2006-11-28 05:53:00,2.19672,2.19684,2.19672,2.19684,5900079.0
2006-11-28 05:54:00,2.19683,2.19684,2.19677,2.19677,1116333.0
2006-11-28 05:55:00,2.19675,2.19686,2.19675,2.19686,738941.0
2006-11-28 05:56:00,2.19696,2.19712,2.19665,2.197,11286721.0
2006-11-28 05:57:00,2.19708,2.19708,2.19695,2.19695,628387.0
2006-11-28 05:58:00,2.19688,2.19696,2.19685,2.19696,9382797.0
2006-11-28 05:59:00,2.19704,2.19719,2.19672,2.19707,1112980.0
2006-11-28 06:00:00,2.19711,2.19711,2.19677,2.19677,3920409.0
2006-11-28 06:01:00,2.19679,2.19694,2.19679,2.19685,6018329.0
2006-11-28 06:05:00,2.19703,2.19719,2.19703,2.19719,1081888.0
2006-11-28 06:06:00,2.19718,2.19731,2.19714,2.19714,3718422.0
2006-11-28 06:07:00,2.19709,2.19717,2.19709,2.19717,793382.0
2006-11-28 06:08:00,2.19713,2.19713,2.19697,2.19697,3146978.0
2006-11-28 06:09:00,2.19688,2.19694,2.19688,2.19694,2778047.0
2006-11-28 06:10:00,2.19687,2.1969,2.19658,2.1969,3608008.0
2006-11-28 06:11:00,2.1969,2.19693,2.19669,2.19693,2209869.0
2006-11-28 06:12:00,2.19699,2.19714,2.19667,2.19702,14378950.0
2006-11-28 06:13:00,2.19718,2.19746,2.19699,2.19746,22856829.0
2006-11-28 06:14:00,2.1975,2.1975,2.19743,2.19743,1056985.0
2006-11-28 06:15:00,2.19724,2.19724,2.19704,2.19704,14852968.0
2006-11-28 06:16:00,2.19701,2.19701,2.19695,2.19698,2845435.0
2006-11-28 06:17:00,2.19699,2.19699,2.19678,2.19678,2908391.0
2006-11-28 06:18:00,2.19683,2.19696,2.19683,2.19696,5701494.0
2006-11-28 06:20:00,2.19691,2.19696,2.19678,2.19692,6034243.0
2006-11-28 06:21:00,2.19676,2.19703,2.19676,2.19693,7400366.0
2006-11-28 06:22:00,2.19677,2.19677,2.19671,2.19671,286154.0
2006-11-28 06:23:00,2.19676,2.19681,2.19666,2.19681,3972737.0
2006-11-28 06:24:00,2.1968,2.19691,2.1967,2.19676,2361000.0
2006-11-28 06:25:00,2.19675,2.1969,2.19671,2.19672,6727341.0
2006-11-28 06:26:00,2.19675,2.19686,2.19666,2.19666,17861612.0
2006-11-28 06:27:00,2.19652,2.19652,2.1963,2.19647,29145942.0
2006-11-28 06:28:00,2.19655,2.19671,2.19655,2.19671,3117023.0
2006-11-28 06:29:00,2.19672,2.19691,2.19669,2.1969,3113677.0
2006-11-28 06:30:00,2.19677,2.19677,2.19657,2.19675,2589563.0
2006-11-28 06:31:00,2.19659,2.19673,2.19653,2.19656,1476387.0
2006-11-28 06:32:00,2.1966,2.19664,2.19626,2.19653,5280618.0
2006-11-28 06:33:00,2.19658,2.19658,2.19642,2.19646,18049022.0
2006-11-28 06:35:00,2.19655,2.19665,2.19649,2.19665,2353448.0
2006-11-28 06:36:00,2.19654,2.19654,2.1964,2.19651,8482881.0
2006-11-28 06:37:00,2.19652,2.19666,2.19635,2.19666,12054233.0
2006-11-28 06:38:00,2.19676,2.1969,2.19672,2.1969,8346634.0
2006-11-28 06:39:00,2.1969,2.1969,2.19657,2.19667,8106853.0
2006-11-28 06:40:00,2.19663,2.19663,2.19632,2.19639,10441613.0
2006-11-28 06:41:00,2.19648,2.19661,2.19642,2.19649,2405658.0
2006-11-28 06:42:00,2.19661,2.19683,2.19654,2.19683,4672673.0
2006-11-28 06:43:00,2.19668,2.19668,2.19607,2.19651,26036274.0
2006-11-28 06:45:00,2.19654,2.19666,2.19648,2.19666,13567343.0
2006-11-28 06:47:00,2.19672,2.19672,2.19667,2.19667,851695.0
2006-11-28 06:48:00,2.19646,2.1966,2.1964,2.19643,3264944.0
2006-11-28 06:49:00,2.19648,2.19648,2.19611,2.19624,7575636.0
2006-11-28 06:50:00,2.19599,2.19599,2.19597,2.19597,363143.0
2006-11-28 06:52:00,2.19598,2.19598,2.19552,2.1959,10320274.0
2006-11-28 06:53:00,2.19587,2.19587,2.19569,2.19569,7441367.0
2006-11-28 06:54:00,2.19571,2.19573,2.19556,2.19556,4901170.0
2006-11-28 06:55:00,2.19567,2.19588,2.19561,2.19587,7337188.0
2006-11-28 06:56:00,2.19587,2.19594,2.19576,2.19594,5557453.0
2006-11-28 06:57:00,2.19579,2.19587,2.19575,2.19575,7214732.0
2006-11-28 06:58:00,2.19591,2.19629,2.19591,2.19629,9744014.0
2006-11-28 07:00:00,2.19623,2.19628,2.19599,2.19599,7267196.0
2006-11-28 07:01:00,2.19584,2.19619,2.19584,2.19618,4736400.0
2006-11-28 07:02:00,2.19619,2.19619,2.19558,2.19593,10035038.0
2006-11-28 07:04:00,2.19592,2.19592,2.1956,2.1956,13983091.0
2006-11-28 07:05:00,2.1956,2.19572,2.19544,2.19544,7760599.0
2006-11-28 07:06:00,2.19544,2.19567,2.19541,2.19567,9835226.0
2006-11-28 07:07:00,2.1956,2.19588,2.1956,2.19588,4857508.0
2006-11-28 07:08:00,2.19586,2.19586,2.19555,2.19567,5193947.0
2006-11-28 07:09:00,2.19569,2.19569,2.19544,2.19551,619185.0
2006-11-28 07:11:00,2.19549,2.19549,2.19525,2.19525,2256882.0
2006-11-28 07:13:00,2.19527,2.19527,2.19489,2.19489,1831709.0
2006-11-28 07:14:00,2.19505,2.19511,2.19496,2.19504,1685499.0
2006-11-28 07:15:00,2.19499,2.19506,2.19467,2.19467,10306012.0
2006-11-28 07:16:00,2.19501,2.19526,2.19501,2.19526,7515239.0
2006-11-28 07:17:00,2.19532,2.19554,2.19532,2.19554,10672709.0
2006-11-28 07:18:00,2.19554,2.1959,2.19553,2.1959,22030412.0
2006-11-28 07:19:00,2.19578,2.19578,2.19525,2.19549,11841024.0
2006-11-28 07:20:00,2.19568,2.19573,2.19562,2.19573,15721906.0
2006-11-28 07:21:00,2.19568,2.19568,2.19554,2.19564,1620334.0
2006-11-28 07:22:00,2.19559,2.19565,2.19545,2.1955,6363718.0
2006-11-28 07:23:00,2.19527,2.19558,2.19527,2.19558,1537844.0
2006-11-28 07:24:00,2.1956,2.1956,2.19543,2.19546,7882194.0
2006-11-28 07:26:00,2.19553,2.19566,2.19553,2.19558,7282124.0
2006-11-28 07:27:00,2.19565,2.19565,2.19545,2.19554,1986404.0
2006-11-28 07:28:00,2.19557,2.19577,2.19557,2.19577,1364959.0
2006-11-28 07:29:00,2.19581,2.19593,2.19569,2.19593,4823775.0
2006-11-28 07:30:00,2.19589,2.19589,2.19548,2.19561,8293169.0
2006-11-28 07:31:00,2.19562,2.19606,2.19562,2.19606,502173.0
2006-11-28 07:32:00,2.19608,2.19608,2.19585,2.19587,1399091.0
2006-11-28 07:33:00,2.19581,2.19589,2.19562,2.19566,3683102.0
2006-11-28 07:34:00,2.19585,2.19597,2.19575,2.19575,18466846.0
2006-11-28 07:35:00,2.19582,2.19586,2.19555,2.19555,18191991.0
2006-11-28 07:36:00,2.19558,2.19575,2.19558,2.19575,18574369.0
2006-11-28 07:37:00,2.19571,2.19571,2.19544,2.19544,5156075.0
2006-11-28 07:38:00,2.19555,2.19567,2.19547,2.19567,3095015.0
2006-11-28 07:39:00,2.19562,2.19576,2.19543,2.19576,3477119.0
2006-11-28 07:40:00,2.19592,2.19609,2.19592,2.19609,10591564.0
2006-11-28 07:41:00,2.19595,2.19602,2.19572,2.19572,6038779.0
2006-11-28 07:42:00,2.19576,2.19576,2.19549,2.19556,3146962.0
2006-11-28 07:43:00,2.19573,2.19581,2.19573,2.19581,4199383.0
2006-11-28 07:44:00,2.19581,2.19596,2.19581,2.19595,2447871.0
2006-11-28 07:45:00,2.19578,2.19605,2.19578,2.19591,10035410.0
2006-11-28 07:46:00,2.19589,2.19601,2.19589,2.19598,1723937.0
2006-11-28 07:47:00,2.19606,2.19615,2.19596,2.19615,1353841.0
2006-11-28 07:48:00,2.19626,2.19661,2.19626,2.19661,2893207.0
2006-11-28 07:49:00,2.19655,2.19663,2.19651,2.19651,1059647.0
2006-11-28 07:50:00,2.19637,2.19643,2.19623,2.19625,2708048.0
2006-11-28 07:51:00,2.19599,2.1963,2.19593,2.1963,10283709.0
2006-11-28 07:52:00,2.19628,2.19657,2.19628,2.19657,4593707.0
2006-11-28 07:53:00,2.19654,2.19654,2.19592,2.19592,5851233.0
2006-11-28 07:54:00,2.19588,2.19588,2.19547,2.19547,4096374.0
2006-11-28 07:55:00,2.19538,2.19542,2.1953,2.1953,1187363.0
2006-11-28 07:56:00,2.19534,2.19534,2.19518,2.19518,7109396.0
2006-11-28 07:57:00,2.19511,2.19511,2.19493,2.19493,3704044.0
2006-11-28 07:58:00,2.19488,2.19498,2.19487,2.19487,8493978.0
2006-11-28 07:59:00,2.19489,2.19497,2.19478,2.19497,7323664.0
2006-11-28 08:00:00,2.19494,2.19494,2.19477,2.19477,6593863.0
2006-11-28 08:01:00,2.19496,2.19503,2.19483,2.19498,3253392.0
2006-11-28 08:02:00,2.19524,2.1953,2.19502,2.1953,12805144.0
2006-11-28 08:03:00,2.19546,2.19569,2.1953,2.19569,7698044.0
2006-11-28 08:04:00,2.19568,2.19568,2.19516,2.19548,6907425.0
2006-11-28 08:05:00,2.19544,2.19544,2.19532,2.19533,8030139.0
2006-11-28 08:06:00,2.19529,2.19529,2.19512,2.19523,8660753.0
2006-11-28 08:07:00,2.19517,2.19517,2.1951,2.1951,4202776.0
2006-11-28 08:08:00,2.19508,2.19508,2.19496,2.19497,4052322.0
2006-11-28 08:09:00,2.19476,2.19494,2.19472,2.19472,1963094.0
2006-11-28 08:10:00,2.19469,2.19472,2.19467,2.19467,13835525.0
2006-11-28 08:11:00,2.1947,2.19474,2.19466,2.19474,1230834.0
2006-11-28 08:12:00,2.19478,2.19493,2.19477,2.19477,2797453.0
2006-11-28 08:14:00,2.19472,2.19472,2.19456,2.19456,9204173.0
2006-11-28 08:15:00,2.19467,2.19489,2.19465,2.19489,2859505.0
2006-11-28 08:16:00,2.19485,2.19509,2.19485,2.19509,14384976.0
2006-11-28 08:17:00,2.19516,2.19544,2.19516,2.19544,23707467.0
2006-11-28 08:18:00,2.1955,2.19561,2.1953,2.19561,6825913.0
2006-11-28 08:19:00,2.19565,2.19581,2.19534,2.19569,294051.0
2006-11-28 08:20:00,2.19576,2.19576,2.19552,2.19564,3005024.0
2006-11-28 08:21:00,2.19558,2.19558,2.19517,2.19517,9236813.0
2006-11-28 08:22:00,2.19552,2.19552,2.19523,2.19523,2513558.0
2006-11-28 08:23:00,2.19539,2.19539,2.1953,2.1953,1283274.0
2006-11-28 08:24:00,2.1954,2.1954,2.19539,2.19539,85100.0
2006-11-28 08:25:00,2.19539,2.19562,2.19537,2.19562,3364368.0
2006-11-28 08:26:00,2.19585,2.19595,2.19554,2.19565,5942703.0
2006-11-28 08:27:00,2.19558,2.19558,2.19551,2.19551,3044133.0
2006-11-28 08:28:00,2.1954,2.19547,2.19528,2.19537,766780.0
2006-11-28 08:29:00,2.19545,2.19558,2.19535,2.19535,7272026.0
2006-11-28 08:30:00,2.19537,2.19557,2.1953,2.19557,3816993.0
2006-11-28 08:32:00,2.19564,2.19591,2.19532,2.19556,7227133.0
2006-11-28 08:34:00,2.19565,2.19565,2.19556,2.19556,1005299.0
2006-11-28 08:36:00,2.1955,2.19553,2.1952,2.19532,908621.0
2006-11-28 08:37:00,2.19541,2.19557,2.1951,2.19545,9034834.0
2006-11-28 08:39:00,2.19575,2.19584,2.19566,2.19584,5175558.0
2006-11-28 08:40:00,2.19577,2.19577,2.19551,2.19551,2727499.0
2006-11-28 08:41:00,2.19534,2.19534,2.19504,2.19514,4646482.0
2006-11-28 08:42:00,2.19514,2.19523,2.19508,2.19509,9644916.0
2006-11-28 08:43:00,2.19496,2.19503,2.19485,2.19485,13294641.0
2006-11-28 08:44:00,2.19495,2.19511,2.19489,2.19489,8137520.0
2006-11-28 08:45:00,2.19502,2.19508,2.19499,2.19508,611512.0
2006-11-28 08:46:00,2.19504,2.19511,2.19496,2.19511,1045666.0
2006-11-28 08:47:00,2.19519,2.19538,2.19519,2.19538,799221.0
2006-11-28 08:48:00,2.19561,2.19571,2.19561,2.19571,3862144.0
2006-11-28 08:49:00,2.19563,2.19563,2.19559,2.19559,155446.0
2006-11-28 08:50:00,2.19563,2.1957,2.19563,2.19567,13331975.0
2006-11-28 08:51:00,2.19576,2.19576,2.19574,2.19576,3305788.0
2006-11-28 08:52:00,2.19571,2.19571,2.19544,2.19558,14436070.0
2006-11-28 08:53:00,2.1956,2.19569,2.19527,2.19569,6703281.0
2006-11-28 08:54:00,2.19577,2.19592,2.19545,2.1958,2518915.0
2006-11-28 08:55:00,2.19576,2.19576,2.19564,2.19564,1371127.0
2006-11-28 08:56:00,2.19565,2.19565,2.19543,2.19543,3571678.0
2006-11-28 08:57:00,2.19541,2.19541,2.19501,2.19501,2140246.0
2006-11-28 08:58:00,2.19487,2.19491,2.19472,2.19472,4778400.0
2006-11-28 08:59:00,2.19468,2.1947,2.19317,2.19317,10658143.0
2006-11-28 09:00:00,2.19462,2.19467,2.19453,2.19453,4775950.0
2006-11-28 09:01:00,2.1946,2.19471,2.1946,2.19471,741162.0
2006-11-28 09:02:00,2.1946,2.19493,2.1946,2.19483,809135.0
2006-11-28 09:03:00,2.19468,2.19468,2.1946,2.1946,364029.0
2006-11-28 09:04:00,2.19467,2.19483,2.19455,2.19455,3271784.0
2006-11-28 09:05:00,2.19453,2.19453,2.19437,2.19446,7545271.0
2006-11-28 09:06:00,2.19455,2.19455,2.19452,2.19452,1893133.0
2006-11-28 09:07:00,2.19451,2.19463,2.1944,2.19463,1004538.0
2006-11-28 09:08:00,2.19471,2.19486,2.19461,2.19486,5465888.0
2006-11-28 09:09:00,2.19476,2.19482,2.19468,2.19478,9834760.0
2006-11-28 09:10:00,2.1947,2.19495,2.1947,2.19495,1668656.0
2006-11-28 09:11:00,2.19499,2.19522,2.19499,2.19518,6182522.0
2006-11-28 09:12:00,2.1953,2.19562,2.1953,2.19562,7524079.0
2006-11-28 09:13:00,2.19543,2.19567,2.19543,2.19567,2683093.0
2006-11-28 09:14:00,2.19556,2.19574,2.19556,2.19574,3000739.0
2006-11-28 09:15:00,2.19589,2.19607,2.19584,2.19584,3197500.0
2006-11-28 09:16:00,2.19586,2.19586,2.19535,2.19535,9770946.0
2006-11-28 09:17:00,2.19542,2.19542,2.19464,2.19464,2164686.0
2006-11-28 09:18:00,2.1946,2.19494,2.1946,2.19494,703810.0
2006-11-28 09:19:00,2.19503,2.19514,2.19467,2.19497,13107506.0
2006-11-28 09:20:00,2.19497,2.19497,2.19486,2.19494,11339335.0
2006-11-28 09:21:00,2.19494,2.19494,2.19457,2.19457,6406464.0
2006-11-28 09:22:00,2.19451,2.1946,2.19439,2.19439,11986828.0
2006-11-28 09:23:00,2.1943,2.19466,2.1943,2.19466,3693713.0
2006-11-28 09:24:00,2.19473,2.1949,2.19465,2.19489,1699077.0
2006-11-28 09:25:00,2.19481,2.1949,2.19468,2.19468,781457.0
2006-11-28 09:26:00,2.19476,2.19483,2.1944,2.1944,13486779.0
2006-11-28 09:27:00,2.1943,2.1943,2.19414,2.1943,10077350.0
2006-11-28 09:28:00,2.1944,2.19452,2.19425,2.19452,2082462.0
2006-11-28 09:29:00,2.1944,2.1944,2.19417,2.19417,13496585.0
2006-11-28 09:30:00,2.19419,2.1943,2.19418,2.1943,1099188.0
2006-11-28 09:31:00,2.19441,2.19455,2.19433,2.19453,1013951.0
2006-11-28 09:32:00,2.19453,2.19453,2.19392,2.19412,16738846.0
2006-11-28 09:33:00,2.19428,2.19442,2.19428,2.19433,7582833.0
2006-11-28 09:34:00,2.19432,2.19432,2.19406,2.19407,2893871.0
2006-11-28 09:35:00,2.19405,2.19434,2.19405,2.19434,7417165.0
2006-11-28 09:36:00,2.19415,2.19417,2.19398,2.19417,5518841.0
2006-11-28 09:37:00,2.19421,2.19446,2.19421,2.19442,531148.0
2006-11-28 09:38:00,2.19434,2.19455,2.19432,2.19453,5913921.0
2006-11-28 09:39:00,2.19459,2.19472,2.19456,2.19472,3266027.0
2006-11-28 09:40:00,2.19486,2.1949,2.19477,2.19488,8973831.0
2006-11-28 09:41:00,2.1949,2.1949,2.19466,2.19476,4872418.0
2006-11-28 09:42:00,2.19475,2.19485,2.19465,2.19485,3505509.0
2006-11-28 09:43:00,2.19495,2.19504,2.19489,2.19491,8399142.0
2006-11-28 09:44:00,2.19482,2.19487,2.19472,2.19472,27620514.0
2006-11-28 09:45:00,2.19476,2.19479,2.19465,2.19473,7294415.0
2006-11-28 09:46:00,2.19457,2.19457,2.19428,2.19428,2310816.0
2006-11-28 09:48:00,2.19436,2.19436,2.19423,2.19425,8635211.0
2006-11-28 09:49:00,2.1943,2.19437,2.19394,2.19437,9256641.0
2006-11-28 09:50:00,2.19448,2.19472,2.19448,2.19457,3272318.0
2006-11-28 09:51:00,2.19446,2.19481,2.19446,2.19481,2474247.0
2006-11-28 09:52:00,2.19487,2.19519,2.19487,2.19515,5135726.0
2006-11-28 09:53:00,2.19518,2.19576,2.19518,2.19576,4940218.0
2006-11-28 09:54:00,2.19587,2.19639,2.19587,2.19639,1856204.0
2006-11-28 09:55:00,2.19629,2.19719,2.19629,2.19719,4838254.0
2006-11-28 09:56:00,2.19722,2.19722,2.19687,2.19706,6368607.0
2006-11-28 09:57:00,2.19724,2.19744,2.19714,2.19714,5612551.0
2006-11-28 09:58:00,2.19701,2.19701,2.1967,2.1967,2657557.0
2006-11-28 09:59:00,2.19657,2.19689,2.19657,2.19689,12958093.0
2006-11-28 10:00:00,2.1969,2.19741,2.1969,2.19741,3794855.0
2006-11-28 10:01:00,2.19734,2.19767,2.19734,2.19741,8556991.0
2006-11-28 10:02:00,2.19738,2.19741,2.19729,2.19741,1032667.0
2006-11-28 10:03:00,2.19734,2.19748,2.19734,2.19739,1935024.0
2006-11-28 10:04:00,2.19728,2.19748,2.19728,2.19747,3640341.0
2006-11-28 10:05:00,2.19749,2.19794,2.19749,2.19794,8280434.0
2006-11-28 10:06:00,2.19814,2.19885,2.19814,2.19885,4899641.0
2006-11-28 10:07:00,2.19891,2.19923,2.19889,2.19923,1498088.0
2006-11-28 10:08:00,2.1993,2.19944,2.19912,2.19926,5620206.0
2006-11-28 10:09:00,2.19917,2.19935,2.19909,2.19909,2009556.0
2006-11-28 10:10:00,2.19908,2.19932,2.19906,2.19932,2861705.0
2006-11-28 10:11:00,2.19942,2.19977,2.19942,2.19977,2681352.0
2006-11-28 10:12:00,2.1997,2.19979,2.19969,2.19969,1491835.0
2006-11-28 10:13:00,2.19944,2.19946,2.19921,2.19921,2140019.0
2006-11-28 10:14:00,2.19932,2.1996,2.19932,2.1996,4386520.0
2006-11-28 10:15:00,2.19957,2.19957,2.19914,2.1993,3353978.0
2006-11-28 10:16:00,2.19931,2.19951,2.19919,2.19951,11302881.0
2006-11-28 10:17:00,2.19957,2.19964,2.19953,2.19957,1785278.0
2006-11-28 10:18:00,2.19954,2.19954,2.19919,2.19919,1693946.0
2006-11-28 10:19:00,2.1992,2.19935,2.19918,2.19918,8511754.0
2006-11-28 10:20:00,2.19915,2.19915,2.19876,2.19888,9974486.0
2006-11-28 10:21:00,2.19897,2.19897,2.19887,2.19888,23037349.0
2006-11-28 10:22:00,2.19891,2.19895,2.19879,2.19892,15048250.0
2006-11-28 10:23:00,2.19894,2.19896,2.19864,2.19879,11448488.0
2006-11-28 10:24:00,2.19877,2.19889,2.19863,2.19885,4231236.0
2006-11-28 10:25:00,2.1988,2.19882,2.19865,2.19865,7290416.0
2006-11-28 10:26:00,2.19856,2.19856,2.19815,2.19815,10343714.0
2006-11-28 10:27:00,2.19822,2.19855,2.19806,2.19855,6457031.0
2006-11-28 10:28:00,2.19874,2.19923,2.19874,2.19923,5364795.0
2006-11-28 10:29:00,2.19933,2.19954,2.19807,2.19953,6550155.0
2006-11-28 10:30:00,2.19969,2.19989,2.19968,2.19989,5416779.0
2006-11-28 10:31:00,2.19981,2.19991,2.19967,2.1998,446535.0
2006-11-28 10:32:00,2.19978,2.19978,2.19965,2.1997,1348793.0
2006-11-28 10:33:00,2.19975,2.19994,2.19971,2.19994,10879277.0
2006-11-28 10:34:00,2.20002,2.20007,2.19977,2.19977,1973844.0
2006-11-28 10:35:00,2.19966,2.19975,2.19948,2.19975,5311769.0
2006-11-28 10:36:00,2.19988,2.2002,2.19988,2.19999,2011924.0
2006-11-28 10:37:00,2.20014,2.20045,2.1989,2.20043,5311746.0
2006-11-28 10:38:00,2.20055,2.20067,2.20044,2.20057,2235365.0
2006-11-28 10:39:00,2.20055,2.20063,2.20055,2.2006,1036657.0
2006-11-28 10:40:00,2.20061,2.20096,2.20061,2.20091,1659426.0
2006-11-28 10:41:00,2.20098,2.20141,2.20098,2.20135,1968116.0
2006-11-28 10:42:00,2.20136,2.20136,2.20122,2.20122,9444249.0
2006-11-28 10:43:00,2.20123,2.20145,2.20118,2.20118,10062355.0
2006-11-28 10:44:00,2.20087,2.20087,2.20039,2.20048,10516506.0
2006-11-28 10:45:00,2.20056,2.20056,2.20019,2.20019,8294665.0
2006-11-28 10:46:00,2.2002,2.20023,2.20014,2.2002,3131545.0
2006-11-28 10:47:00,2.20017,2.20024,2.2,2.2001,12096458.0
2006-11-28 10:48:00,2.20007,2.20014,2.19984,2.19992,3496924.0
2006-11-28 10:49:00,2.19976,2.19986,2.19964,2.19986,2923204.0
2006-11-28 10:50:00,2.20003,2.20028,2.20003,2.20027,2716389.0
2006-11-28 10:51:00,2.20023,2.20026,2.20003,2.20026,4731725.0
2006-11-28 10:52:00,2.20034,2.20034,2.20002,2.20031,9116311.0
2006-11-28 10:53:00,2.20045,2.2009,2.20045,2.2009,19853692.0
2006-11-28 10:54:00,2.20103,2.20141,2.20103,2.20138,3606670.0
2006-11-28 10:55:00,2.20135,2.20148,2.20093,2.20148,2804854.0
2006-11-28 10:56:00,2.20147,2.20156,2.20143,2.20143,7642850.0
2006-11-28 10:57:00,2.20141,2.20152,2.20134,2.20145,6592795.0
2006-11-28 10:58:00,2.20145,2.20145,2.20106,2.20108,1214222.0
2006-11-28 10:59:00,2.20109,2.20109,2.20071,2.20071,8803137.0
2006-11-28 11:00:00,2.20044,2.20044,2.20015,2.20015,11468486.0
2006-11-28 11:01:00,2.20023,2.20033,2.20012,2.20012,2402493.0
2006-11-28 11:02:00,2.20006,2.20006,2.19986,2.20003,6436104.0
2006-11-28 11:03:00,2.20009,2.20034,2.20001,2.20034,1453889.0
2006-11-28 11:04:00,2.20039,2.20063,2.20039,2.20051,2575310.0
2006-11-28 11:05:00,2.20048,2.20076,2.20044,2.20076,1959513.0
2006-11-28 11:06:00,2.20074,2.20074,2.20024,2.20024,5973065.0
2006-11-28 11:07:00,2.20011,2.20011,2.19977,2.19977,4451277.0
2006-11-28 11:08:00,2.19974,2.19979,2.19962,2.19977,8223318.0
2006-11-28 11:09:00,2.19978,2.19983,2.19976,2.1998,10489953.0
2006-11-28 11:10:00,2.19975,2.19975,2.19935,2.19935,2483014.0
2006-11-28 11:11:00,2.19928,2.19933,2.19926,2.19933,2114339.0
2006-11-28 11:12:00,2.19945,2.19964,2.19945,2.19964,7043966.0
2006-11-28 11:13:00,2.19971,2.19971,2.19943,2.19943,3297970.0
2006-11-28 11:14:00,2.19919,2.19919,2.19896,2.19896,10384612.0
2006-11-28 11:15:00,2.199,2.19972,2.199,2.19972,1433855.0
2006-11-28 11:16:00,2.19961,2.19961,2.19941,2.19941,8844288.0
2006-11-28 11:17:00,2.19944,2.19944,2.19911,2.19911,584053.0
2006-11-28 11:18:00,2.19907,2.19907,2.19896,2.19898,4025903.0
2006-11-28 11:19:00,2.19897,2.19944,2.19897,2.19934,7077561.0
2006-11-28 11:20:00,2.19941,2.19941,2.19904,2.19905,3355376.0
2006-11-28 11:21:00,2.19919,2.19949,2.19919,2.19947,6989898.0
2006-11-28 11:22:00,2.19946,2.19968,2.19942,2.19968,5486815.0
2006-11-28 11:23:00,2.19972,2.19983,2.19969,2.1997,2477144.0
2006-11-28 11:24:00,2.19972,2.19978,2.19952,2.19952,6877607.0
2006-11-28 11:25:00,2.19954,2.19977,2.1994,2.19977,5409862.0
2006-11-28 11:26:00,2.2,2.20008,2.19991,2.20008,3343127.0
2006-11-28 11:27:00,2.20006,2.20007,2.19992,2.19996,6042569.0
2006-11-28 11:28:00,2.19995,2.20006,2.19979,2.20006,1488316.0
2006-11-28 11:29:00,2.20013,2.20032,2.20013,2.20016,17557889.0
2006-11-28 11:30:00,2.20005,2.20005,2.19989,2.19989,3421859.0
2006-11-28 11:31:00,2.20013,2.20018,2.20007,2.20014,3888111.0
2006-11-28 11:32:00,2.19998,2.2001,2.19994,2.19994,7080419.0
2006-11-28 11:33:00,2.19995,2.19998,2.19981,2.19988,24808108.0
2006-11-28 11:34:00,2.19986,2.19988,2.19974,2.19984,9261722.0
2006-11-28 11:35:00,2.1998,2.19982,2.19964,2.19964,9300379.0
2006-11-28 11:36:00,2.19939,2.19948,2.19916,2.19916,19722897.0
2006-11-28 11:37:00,2.19919,2.1994,2.19907,2.1994,4874808.0
2006-11-28 11:38:00,2.19941,2.19944,2.19929,2.19937,8568468.0
2006-11-28 11:39:00,2.19934,2.19934,2.19883,2.19883,1375052.0
2006-11-28 11:40:00,2.19885,2.19885,2.19851,2.19862,7170457.0
2006-11-28 11:41:00,2.19867,2.19867,2.19834,2.1984,9145809.0
2006-11-28 11:42:00,2.19837,2.19837,2.19773,2.19793,12164590.0
2006-11-28 11:43:00,2.19793,2.19807,2.19793,2.198,1780021.0
2006-11-28 11:44:00,2.19783,2.19787,2.19755,2.19755,6021447.0
2006-11-28 11:45:00,2.19755,2.19772,2.1975,2.19751,5608179.0
2006-11-28 11:46:00,2.19748,2.19749,2.19721,2.19734,7467644.0
2006-11-28 11:47:00,2.19721,2.19725,2.19707,2.19707,7529387.0
2006-11-28 11:48:00,2.19679,2.1971,2.19679,2.1971,11871469.0
2006-11-28 11:49:00,2.19721,2.19727,2.19706,2.19706,5070478.0
2006-11-28 11:50:00,2.19706,2.19733,2.19701,2.19726,9430039.0
2006-11-28 11:51:00,2.19729,2.19736,2.19718,2.19736,12899158.0
2006-11-28 11:52:00,2.19739,2.19755,2.19739,2.19755,11065828.0
2006-11-28 11:53:00,2.19746,2.19757,2.19746,2.19753,1612632.0
2006-11-28 11:54:00,2.19743,2.19775,2.19743,2.19767,2768583.0
2006-11-28 11:55:00,2.19792,2.19797,2.1979,2.1979,13448349.0
2006-11-28 11:56:00,2.19796,2.19805,2.19791,2.19795,8879504.0
2006-11-28 11:57:00,2.19804,2.19844,2.19804,2.19844,38201896.0
2006-11-28 11:58:00,2.19847,2.19847,2.19826,2.19826,524714.0
2006-11-28 11:59:00,2.19826,2.19826,2.19807,2.19807,9171210.0
2006-11-28 12:00:00,2.19807,2.19826,2.19784,2.19787,6260675.0
2006-11-28 12:01:00,2.19793,2.19793,2.19778,2.19791,13590820.0
2006-11-28 12:02:00,2.19792,2.1982,2.19792,2.1982,2344672.0
2006-11-28 12:03:00,2.19827,2.19841,2.19801,2.19801,5867216.0
2006-11-28 12:04:00,2.19802,2.19807,2.19783,2.19783,1974921.0
2006-11-28 12:05:00,2.198,2.198,2.19773,2.19775,2700045.0
2006-11-28 12:06:00,2.19754,2.1977,2.19745,2.1977,5297434.0
2006-11-28 12:07:00,2.19774,2.19783,2.19767,2.19778,4351676.0
2006-11-28 12:08:00,2.19778,2.19783,2.19768,2.19768,5723672.0
2006-11-28 12:09:00,2.19753,2.19753,2.19683,2.19717,4217054.0
2006-11-28 12:10:00,2.1972,2.19729,2.1972,2.19728,7307347.0
2006-11-28 12:11:00,2.19727,2.19747,2.19689,2.19747,11893643.0
2006-11-28 12:12:00,2.19756,2.19763,2.1974,2.1974,8550471.0
2006-11-28 12:13:00,2.19742,2.19773,2.1974,2.19773,2495036.0
2006-11-28 12:14:00,2.19766,2.1977,2.19753,2.19753,3397717.0
2006-11-28 12:15:00,2.19727,2.19727,2.19702,2.19708,9182353.0
2006-11-28 12:16:00,2.19704,2.19715,2.19704,2.19708,5486905.0
2006-11-28 12:17:00,2.19723,2.19735,2.19704,2.19704,5663275.0
2006-11-28 12:18:00,2.19687,2.19687,2.19676,2.19682,2343071.0
2006-11-28 12:19:00,2.19684,2.19684,2.19664,2.19681,19633405.0
2006-11-28 12:20:00,2.19676,2.1968,2.19651,2.19666,4903970.0
2006-11-28 12:21:00,2.1967,2.1967,2.19642,2.19642,6173534.0
2006-11-28 12:22:00,2.19654,2.19661,2.19654,2.19661,549324.0
2006-11-28 12:23:00,2.19666,2.1969,2.19633,2.19633,962256.0
2006-11-28 12:24:00,2.19641,2.19662,2.19641,2.19658,4132381.0
2006-11-28 12:25:00,2.19659,2.19659,2.19611,2.19654,14526951.0
2006-11-28 12:26:00,2.19662,2.19708,2.19645,2.19708,7948468.0
2006-11-28 12:27:00,2.19703,2.19707,2.19685,2.19685,14413438.0
2006-11-28 12:28:00,2.1967,2.1967,2.19628,2.19628,7499129.0
2006-11-28 12:29:00,2.19631,2.19637,2.19599,2.19599,5811564.0
2006-11-28 12:30:00,2.19606,2.19643,2.19584,2.19643,2077280.0
2006-11-28 12:31:00,2.1964,2.19651,2.19628,2.19628,2580362.0
2006-11-28 12:32:00,2.19623,2.19624,2.19613,2.19613,12219757.0
2006-11-28 12:33:00,2.19622,2.19633,2.19618,2.19618,8800169.0
2006-11-28 12:34:00,2.1963,2.1963,2.1961,2.19612,5873319.0
2006-11-28 12:35:00,2.19599,2.19599,2.19585,2.19589,641199.0
2006-11-28 12:36:00,2.19579,2.196,2.19553,2.19553,2904849.0
2006-11-28 12:37:00,2.19555,2.19555,2.19537,2.19542,2459843.0
2006-11-28 12:38:00,2.19538,2.19538,2.1952,2.19527,10600154.0
2006-11-28 12:39:00,2.19514,2.19532,2.19514,2.19524,2205140.0
2006-11-28 12:40:00,2.19518,2.19518,2.19506,2.19508,5761472.0
2006-11-28 12:41:00,2.19511,2.1952,2.19505,2.1951,3475080.0
2006-11-28 12:42:00,2.19502,2.19525,2.19502,2.19525,1365907.0
2006-11-28 12:43:00,2.19527,2.19533,2.19522,2.19522,11944682.0
2006-11-28 12:44:00,2.19509,2.19509,2.19489,2.19489,6704322.0
2006-11-28 12:45:00,2.19481,2.19524,2.19481,2.19524,4074150.0
2006-11-28 12:46:00,2.1951,2.19523,2.19505,2.19523,5999801.0
2006-11-28 12:47:00,2.1955,2.19572,2.1955,2.19572,4444037.0
2006-11-28 12:48:00,2.19559,2.19579,2.19559,2.19561,2066610.0
2006-11-28 12:49:00,2.19563,2.19582,2.19563,2.19582,9962351.0
2006-11-28 12:50:00,2.19582,2.19606,2.19574,2.19606,19045394.0
2006-11-28 12:51:00,2.19609,2.19624,2.19609,2.19624,8879073.0
2006-11-28 12:52:00,2.19632,2.19632,2.19612,2.19612,2894213.0
2006-11-28 12:53:00,2.19609,2.19609,2.19586,2.19595,4123376.0
2006-11-28 12:54:00,2.19595,2.19595,2.19577,2.19577,15404151.0
2006-11-28 12:55:00,2.19578,2.19578,2.19561,2.19565,4997597.0
2006-11-28 12:56:00,2.19556,2.19556,2.19517,2.19517,3169469.0
2006-11-28 12:57:00,2.19502,2.19532,2.195,2.19531,6177033.0
2006-11-28 12:58:00,2.19534,2.19534,2.19496,2.19496,9426784.0
2006-11-28 12:59:00,2.19493,2.19493,2.19468,2.1949,3102758.0
2006-11-28 13:00:00,2.19485,2.19537,2.19485,2.19537,11051048.0
2006-11-28 13:01:00,2.19529,2.1956,2.19529,2.19559,3575762.0
2006-11-28 13:02:00,2.19566,2.19593,2.1956,2.19592,12827156.0
2006-11-28 13:03:00,2.19589,2.19632,2.19587,2.19632,3197726.0
2006-11-28 13:04:00,2.19636,2.1965,2.19624,2.1965,7308333.0
2006-11-28 13:05:00,2.19648,2.19682,2.19648,2.19671,2889086.0
2006-11-28 13:06:00,2.19669,2.1967,2.19658,2.19666,2719382.0
2006-11-28 13:07:00,2.19681,2.19728,2.19674,2.19728,3121840.0
2006-11-28 13:08:00,2.19744,2.1976,2.19741,2.19751,5345022.0
2006-11-28 13:09:00,2.19752,2.19767,2.19749,2.19753,2559369.0
2006-11-28 13:10:00,2.19747,2.19748,2.19727,2.19727,8375664.0
2006-11-28 13:11:00,2.19747,2.19763,2.19747,2.1975,6257167.0
2006-11-28 13:12:00,2.19752,2.19781,2.19748,2.19748,4968545.0
2006-11-28 13:13:00,2.19799,2.19822,2.19799,2.19822,8310154.0
2006-11-28 13:14:00,2.19826,2.19838,2.19826,2.19828,3965926.0
2006-11-28 13:15:00,2.19818,2.19829,2.19815,2.19815,4662444.0
2006-11-28 13:16:00,2.19802,2.19847,2.19802,2.19847,6856752.0
2006-11-28 13:17:00,2.19856,2.19876,2.19856,2.19869,2919052.0
2006-11-28 13:18:00,2.19881,2.19907,2.19881,2.19904,13501972.0
2006-11-28 13:19:00,2.19914,2.19962,2.19914,2.19962,17430600.0
2006-11-28 13:20:00,2.19968,2.19992,2.19966,2.19987,17045993.0
2006-11-28 13:21:00,2.20016,2.20016,2.19991,2.20007,2160339.0
2006-11-28 13:22:00,2.2,2.20007,2.19978,2.19978,13672029.0
2006-11-28 13:23:00,2.19973,2.19976,2.19958,2.19958,1486783.0
2006-11-28 13:24:00,2.19967,2.19973,2.19948,2.19973,6307666.0
2006-11-28 13:25:00,2.19977,2.19993,2.19977,2.19982,3841770.0
2006-11-28 13:26:00,2.19967,2.19967,2.19941,2.19947,14160884.0
2006-11-28 13:27:00,2.1994,2.1994,2.19898,2.19898,31686631.0
2006-11-28 13:28:00,2.19897,2.19905,2.19889,2.19892,3592316.0
2006-11-28 13:29:00,2.19889,2.19889,2.1985,2.19856,4415057.0
2006-11-28 13:30:00,2.19853,2.19853,2.19831,2.19838,2035317.0
2006-11-28 13:31:00,2.19835,2.19835,2.19782,2.19782,12450506.0
2006-11-28 13:32:00,2.19794,2.19806,2.19767,2.19767,5117341.0
2006-11-28 13:33:00,2.19743,2.19743,2.19698,2.19698,10003583.0
2006-11-28 13:34:00,2.19702,2.19713,2.19689,2.19689,10200555.0
2006-11-28 13:35:00,2.19678,2.19678,2.19663,2.19671,2073095.0
2006-11-28 13:36:00,2.19667,2.19669,2.19662,2.19666,18757147.0
2006-11-28 13:37:00,2.19674,2.19681,2.19662,2.19662,9480125.0
2006-11-28 13:38:00,2.19671,2.19712,2.19671,2.19712,13754754.0
2006-11-28 13:39:00,2.19717,2.19738,2.19717,2.19738,2702040.0
2006-11-28 13:40:00,2.19759,2.19759,2.19739,2.19756,12878362.0
2006-11-28 13:41:00,2.19764,2.19796,2.19764,2.19796,2466528.0
2006-11-28 13:42:00,2.1982,2.1982,2.19796,2.19804,4022340.0
2006-11-28 13:44:00,2.19814,2.19848,2.19814,2.19848,8429815.0
2006-11-28 13:45:00,2.19849,2.1986,2.19821,2.1986,12061309.0
2006-11-28 13:46:00,2.19863,2.19885,2.19846,2.19885,3224222.0
2006-11-28 13:47:00,2.19877,2.19877,2.19816,2.19816,7775658.0
2006-11-28 13:48:00,2.19818,2.19818,2.19793,2.19793,15555228.0
2006-11-28 13:49:00,2.19791,2.19791,2.19773,2.19773,3608319.0
2006-11-28 13:50:00,2.19732,2.1977,2.19727,2.19727,7820689.0
2006-11-28 13:51:00,2.19731,2.19731,2.19712,2.19712,5276118.0
2006-11-28 13:52:00,2.19697,2.19697,2.1966,2.19673,2312268.0
2006-11-28 13:53:00,2.19665,2.19665,2.19641,2.1965,8076998.0
2006-11-28 13:54:00,2.19644,2.19646,2.1963,2.19642,2250598.0
2006-11-28 13:55:00,2.19629,2.19647,2.19623,2.19623,1800744.0
2006-11-28 13:56:00,2.1962,2.1962,2.19601,2.19601,4134136.0
2006-11-28 13:57:00,2.19629,2.19641,2.19619,2.19631,3257930.0
2006-11-28 13:58:00,2.19622,2.19626,2.19617,2.19626,2242366.0
2006-11-28 13:59:00,2.1963,2.19637,2.19623,2.19633,1886904.0
2006-11-28 14:00:00,2.19646,2.19648,2.19594,2.19647,4961852.0
2006-11-28 14:01:00,2.19642,2.19687,2.19642,2.19687,6069392.0
2006-11-28 14:02:00,2.19695,2.1971,2.19694,2.19708,1647065.0
2006-11-28 14:03:00,2.19702,2.19709,2.19658,2.19709,18048442.0
2006-11-28 14:04:00,2.197,2.19724,2.197,2.19715,14198733.0
2006-11-28 14:05:00,2.19729,2.19762,2.19729,2.19762,1744142.0
2006-11-28 14:06:00,2.19778,2.19798,2.19778,2.19784,7095905.0
2006-11-28 14:07:00,2.19787,2.19792,2.19761,2.19761,753275.0
2006-11-28 14:08:00,2.19771,2.19794,2.19771,2.19794,12365182.0
2006-11-28 14:09:00,2.19798,2.19808,2.19796,2.19796,2242272.0
2006-11-28 14:10:00,2.19799,2.198,2.19778,2.19778,9217427.0
2006-11-28 14:11:00,2.1979,2.19793,2.19749,2.19782,14054724.0
2006-11-28 14:12:00,2.19779,2.19805,2.19779,2.19805,1067604.0
2006-11-28 14:13:00,2.19798,2.19829,2.19798,2.19819,2593336.0
2006-11-28 14:14:00,2.19832,2.19832,2.19794,2.19794,11276520.0
2006-11-28 14:15:00,2.19803,2.19803,2.19785,2.19789,5959143.0
2006-11-28 14:16:00,2.19759,2.19773,2.19744,2.19744,2153593.0
2006-11-28 14:17:00,2.19745,2.19753,2.19743,2.19743,1735395.0
2006-11-28 14:18:00,2.1975,2.19757,2.19733,2.19757,6072849.0
2006-11-28 14:19:00,2.19759,2.19762,2.19746,2.19746,6909167.0
2006-11-28 14:20:00,2.19745,2.19756,2.19744,2.19756,3048084.0
2006-11-28 14:21:00,2.19762,2.19762,2.19743,2.19761,9534568.0
2006-11-28 14:22:00,2.19765,2.19777,2.19765,2.19769,13354481.0
2006-11-28 14:23:00,2.19766,2.19773,2.1975,2.19773,10631535.0
2006-11-28 14:25:00,2.19774,2.19774,2.19745,2.19745,10962508.0
2006-11-28 14:26:00,2.19753,2.19756,2.1974,2.19746,11594950.0
2006-11-28 14:27:00,2.19755,2.19769,2.19742,2.19742,2649035.0
2006-11-28 14:28:00,2.19746,2.1975,2.1974,2.1975,9167389.0
2006-11-28 14:29:00,2.19745,2.19753,2.19734,2.19753,3443758.0
2006-11-28 14:30:00,2.19754,2.19754,2.19743,2.19747,7018422.0
2006-11-28 14:31:00,2.19746,2.19746,2.19727,2.19727,1519699.0
2006-11-28 14:32:00,2.19734,2.19736,2.19722,2.19724,20636211.0
2006-11-28 14:33:00,2.19733,2.19747,2.1973,2.19747,6291700.0
2006-11-28 14:34:00,2.19745,2.19745,2.19734,2.19734,8092872.0
2006-11-28 14:35:00,2.1974,2.1975,2.19731,2.1975,1320055.0
2006-11-28 14:36:00,2.19784,2.19806,2.19768,2.19768,2999159.0
2006-11-28 14:37:00,2.19764,2.19764,2.19736,2.1974,9488768.0
2006-11-28 14:38:00,2.19741,2.19757,2.19741,2.19757,1989871.0
2006-11-28 14:39:00,2.19758,2.19769,2.19756,2.19769,10409081.0
2006-11-28 14:40:00,2.19759,2.19775,2.19744,2.19775,13110182.0
2006-11-28 14:41:00,2.19771,2.19771,2.19754,2.19756,3173507.0
2006-11-28 14:42:00,2.19742,2.19747,2.19706,2.19747,21205129.0
2006-11-28 14:43:00,2.19755,2.19783,2.19755,2.19783,2911696.0
2006-11-28 14:44:00,2.19778,2.19778,2.19721,2.19721,4095875.0
2006-11-28 14:45:00,2.19704,2.19704,2.19662,2.19662,3670654.0
2006-11-28 14:46:00,2.19671,2.19683,2.1966,2.19683,4761791.0
2006-11-28 14:48:00,2.19693,2.19705,2.19689,2.19699,7425318.0
2006-11-28 14:49:00,2.19709,2.19709,2.19702,2.19706,7454153.0
2006-11-28 14:50:00,2.19693,2.197,2.19689,2.19689,1354293.0
2006-11-28 14:51:00,2.19693,2.19702,2.19664,2.19696,6337997.0
2006-11-28 14:52:00,2.19689,2.19727,2.19679,2.19727,2062292.0
2006-11-28 14:53:00,2.19725,2.19725,2.19713,2.19713,3883694.0
2006-11-28 14:54:00,2.19727,2.19731,2.19718,2.19728,5881344.0
2006-11-28 14:55:00,2.1973,2.1973,2.19707,2.19724,12298727.0
2006-11-28 14:56:00,2.19733,2.19733,2.19711,2.19724,6017481.0
2006-11-28 14:57:00,2.19727,2.19739,2.19717,2.19739,11041868.0
2006-11-28 14:58:00,2.19746,2.19749,2.19705,2.19732,19795612.0
2006-11-28 14:59:00,2.19729,2.19731,2.19724,2.19727,2590769.0
2006-11-28 15:00:00,2.19728,2.19736,2.19715,2.19736,3705680.0
2006-11-28 15:01:00,2.19748,2.19755,2.19742,2.1975,18677526.0
2006-11-28 15:02:00,2.19753,2.19784,2.19753,2.19784,4724939.0
2006-11-28 15:03:00,2.19804,2.1982,2.198,2.19815,5832165.0
2006-11-28 15:04:00,2.19824,2.1983,2.19814,2.19814,10757050.0
2006-11-28 15:05:00,2.19799,2.19799,2.19777,2.19796,3884690.0
2006-11-28 15:06:00,2.19795,2.19795,2.19767,2.19767,13965002.0
2006-11-28 15:07:00,2.19758,2.19776,2.19747,2.19776,2999150.0
2006-11-28 15:08:00,2.19776,2.19792,2.19746,2.19779,7653970.0
2006-11-28 15:09:00,2.19782,2.19791,2.1977,2.1977,2778263.0
2006-11-28 15:10:00,2.19769,2.19769,2.19739,2.19759,3865127.0
2006-11-28 15:11:00,2.19749,2.19758,2.19749,2.1975,11540932.0
2006-11-28 15:12:00,2.19757,2.19772,2.19752,2.19752,4597307.0
2006-11-28 15:13:00,2.1975,2.1975,2.19737,2.19739,6526112.0
2006-11-28 15:14:00,2.1974,2.1974,2.19725,2.19735,1739765.0
2006-11-28 15:15:00,2.19744,2.19765,2.19744,2.1975,7513650.0
2006-11-28 15:16:00,2.19762,2.19779,2.19742,2.19775,4222946.0
2006-11-28 15:17:00,2.19766,2.1978,2.1975,2.19778,6517957.0
2006-11-28 15:18:00,2.19776,2.19792,2.19642,2.19786,939503.0
2006-11-28 15:19:00,2.19786,2.19798,2.1977,2.1977,10296595.0
2006-11-28 15:20:00,2.19755,2.19755,2.1972,2.1972,4838812.0
2006-11-28 15:21:00,2.19699,2.19721,2.19699,2.19717,1716151.0
2006-11-28 15:22:00,2.19735,2.19759,2.19709,2.19709,19083163.0
2006-11-28 15:23:00,2.19758,2.19771,2.19751,2.19767,5624900.0
2006-11-28 15:24:00,2.19778,2.19806,2.19773,2.19806,12420997.0
2006-11-28 15:25:00,2.19804,2.19827,2.19804,2.19827,7101065.0
2006-11-28 15:26:00,2.1983,2.19847,2.19827,2.19847,10401040.0
2006-11-28 15:27:00,2.1984,2.19876,2.19828,2.19876,12348622.0
2006-11-28 15:28:00,2.19879,2.19905,2.19879,2.19904,2945875.0
2006-11-28 15:29:00,2.199,2.19965,2.199,2.19965,1844049.0
2006-11-28 15:30:00,2.19965,2.20085,2.19965,2.20085,7092100.0
2006-11-28 15:31:00,2.20078,2.20114,2.20075,2.20097,10431623.0
2006-11-28 15:32:00,2.20117,2.20143,2.20089,2.20093,9123682.0
2006-11-28 15:33:00,2.20085,2.20085,2.20003,2.20003,8525930.0
2006-11-28 15:34:00,2.19997,2.20016,2.19997,2.20016,10689246.0
2006-11-28 15:35:00,2.20016,2.20016,2.19976,2.19976,3393610.0
2006-11-28 15:36:00,2.19972,2.19972,2.19944,2.19952,6795348.0
2006-11-28 15:37:00,2.19947,2.19977,2.19947,2.1997,4943938.0
2006-11-28 15:38:00,2.19975,2.19985,2.19975,2.19979,4799664.0
2006-11-28 15:39:00,2.19988,2.19988,2.19902,2.19902,1604550.0
2006-11-28 15:40:00,2.19909,2.19909,2.19858,2.19858,8135279.0
2006-11-28 15:41:00,2.19876,2.19919,2.19876,2.19919,1531834.0
2006-11-28 15:42:00,2.19926,2.19946,2.19874,2.19874,5737009.0
2006-11-28 15:43:00,2.19878,2.19908,2.1986,2.19887,1870619.0
2006-11-28 15:44:00,2.19899,2.19936,2.19891,2.19936,3680485.0
2006-11-28 15:45:00,2.19917,2.19925,2.19887,2.19925,13849206.0
2006-11-28 15:46:00,2.1993,2.19952,2.19916,2.19928,4635834.0
2006-11-28 15:47:00,2.19935,2.19951,2.19934,2.19934,5965418.0
2006-11-28 15:48:00,2.19935,2.19964,2.19935,2.19948,2509855.0
2006-11-28 15:49:00,2.19961,2.19993,2.1995,2.19993,5574627.0
2006-11-28 15:50:00,2.1999,2.1999,2.19973,2.19987,10309280.0
2006-11-28 15:51:00,2.19981,2.19981,2.1992,2.1992,13396948.0
2006-11-28 15:52:00,2.19912,2.19912,2.19849,2.19866,22062989.0
2006-11-28 15:53:00,2.19845,2.19915,2.19845,2.19915,9315119.0
2006-11-28 15:54:00,2.19929,2.19942,2.19902,2.1991,1896492.0
2006-11-28 15:55:00,2.199,2.199,2.19865,2.19868,2324953.0
2006-11-28 15:56:00,2.1988,2.19915,2.19878,2.19915,3590622.0
2006-11-28 15:57:00,2.19927,2.19937,2.19909,2.19909,2866013.0
2006-11-28 15:58:00,2.19889,2.19889,2.1987,2.19876,2212183.0
2006-11-28 15:59:00,2.19878,2.19899,2.19873,2.19899,943252.0
2006-11-28 16:00:00,2.19912,2.19954,2.19912,2.19943,9091810.0
2006-11-28 16:01:00,2.19955,2.1997,2.1995,2.19964,4803699.0
2006-11-28 16:02:00,2.19977,2.19999,2.19977,2.19996,11837921.0
2006-11-28 16:03:00,2.19982,2.19993,2.19977,2.19993,1733247.0
2006-11-28 16:04:00,2.20006,2.20011,2.19979,2.19979,13867609.0
2006-11-28 16:05:00,2.19975,2.19975,2.19962,2.19968,7373904.0
2006-11-28 16:06:00,2.19952,2.19965,2.19952,2.19955,6251700.0
2006-11-28 16:07:00,2.19949,2.19962,2.19936,2.19948,13033832.0
2006-11-28 16:08:00,2.19945,2.19945,2.19927,2.19933,19496859.0
2006-11-28 16:09:00,2.19928,2.19951,2.19928,2.19942,14473831.0
2006-11-28 16:10:00,2.19942,2.19969,2.19942,2.19969,6140485.0
2006-11-28 16:11:00,2.19979,2.20015,2.19978,2.19978,16505613.0
2006-11-28 16:12:00,2.19964,2.19964,2.19948,2.19948,5442437.0
2006-11-28 16:13:00,2.19923,2.19937,2.19923,2.19928,6673634.0
2006-11-28 16:14:00,2.19916,2.19916,2.19862,2.19862,4553979.0
2006-11-28 16:15:00,2.19857,2.1987,2.19852,2.19864,15516011.0
2006-11-28 16:16:00,2.19879,2.19879,2.19864,2.19868,42838114.0
2006-11-28 16:17:00,2.19873,2.19873,2.19826,2.19826,7122893.0
2006-11-28 16:18:00,2.19873,2.19911,2.19873,2.19911,3575547.0
2006-11-28 16:19:00,2.19911,2.19913,2.19894,2.19897,9825374.0
2006-11-28 16:20:00,2.19902,2.19914,2.19893,2.19914,17471163.0
2006-11-28 16:21:00,2.1992,2.19925,2.19913,2.19913,1848321.0
2006-11-28 16:22:00,2.19927,2.19946,2.19927,2.19946,2750907.0
2006-11-28 16:23:00,2.19939,2.19952,2.19935,2.19949,6306060.0
2006-11-28 16:24:00,2.19956,2.19963,2.19929,2.19955,9706172.0
2006-11-28 16:25:00,2.19961,2.19977,2.19926,2.19977,20248488.0
2006-11-28 16:26:00,2.19976,2.19976,2.19952,2.19952,5019087.0
2006-11-28 16:27:00,2.19961,2.19973,2.19951,2.19973,5527704.0
2006-11-28 16:28:00,2.19978,2.20004,2.19978,2.20004,22948959.0
2006-11-28 16:29:00,2.20012,2.20041,2.20012,2.20037,19401666.0
2006-11-28 16:30:00,2.20033,2.20033,2.19997,2.20002,8838155.0
2006-11-28 16:31:00,2.20011,2.2004,2.20011,2.2004,2618345.0
2006-11-28 16:32:00,2.20033,2.20057,2.20033,2.20057,6703842.0
2006-11-28 16:33:00,2.20058,2.20086,2.20058,2.20068,2335802.0
2006-11-28 16:34:00,2.20068,2.20072,2.20059,2.20071,1236409.0
2006-11-28 16:35:00,2.20082,2.20125,2.20082,2.20125,11378981.0
2006-11-28 16:36:00,2.20134,2.2016,2.20127,2.2016,1388592.0
2006-11-28 16:37:00,2.20166,2.20166,2.2015,2.20159,2427782.0
2006-11-28 16:38:00,2.20149,2.20149,2.20084,2.20084,11084493.0
2006-11-28 16:39:00,2.20082,2.20082,2.20054,2.20054,4059962.0
2006-11-28 16:40:00,2.20064,2.20083,2.20051,2.20051,5470197.0
2006-11-28 16:41:00,2.2003,2.20048,2.2003,2.20039,12205724.0
2006-11-28 16:42:00,2.2002,2.20062,2.2002,2.20062,7510507.0
2006-11-28 16:43:00,2.20066,2.2007,2.20052,2.20054,1427352.0
2006-11-28 16:44:00,2.20058,2.20076,2.20058,2.20076,18062779.0
2006-11-28 16:45:00,2.20071,2.20088,2.20065,2.20065,20036113.0
2006-11-28 16:46:00,2.20067,2.20089,2.20066,2.20078,6798939.0
2006-11-28 16:47:00,2.20075,2.20086,2.20063,2.20086,2590393.0
2006-11-28 16:48:00,2.20078,2.20084,2.20073,2.20084,7525338.0
2006-11-28 16:49:00,2.20092,2.20116,2.20089,2.20089,6769342.0
2006-11-28 16:50:00,2.20109,2.20138,2.20105,2.20138,4344830.0
2006-11-28 16:51:00,2.20138,2.20153,2.20124,2.20153,13086879.0
2006-11-28 16:52:00,2.20153,2.20185,2.20153,2.20185,14394301.0
2006-11-28 16:53:00,2.20179,2.20179,2.20148,2.20148,14388481.0
2006-11-28 16:54:00,2.20151,2.20151,2.2013,2.2013,6678699.0
2006-11-28 16:55:00,2.20115,2.20128,2.20092,2.20113,3456803.0
2006-11-28 16:56:00,2.20131,2.20136,2.20119,2.20126,2758301.0
2006-11-28 16:57:00,2.20101,2.20101,2.20054,2.20054,20359885.0
2006-11-28 16:58:00,2.20036,2.20075,2.20036,2.20063,4434084.0
2006-11-28 16:59:00,2.20072,2.2009,2.20072,2.2009,8436678.0
2006-11-28 17:00:00,2.20078,2.2011,2.20069,2.20069,2447675.0
2006-11-28 17:01:00,2.20059,2.20069,2.20046,2.20046,6908041.0
2006-11-28 17:02:00,2.20043,2.20051,2.20028,2.20047,5001343.0
2006-11-28 17:03:00,2.20062,2.20086,2.20048,2.20086,7655397.0
2006-11-28 17:04:00,2.20092,2.20092,2.20081,2.20081,3143981.0
2006-11-28 17:05:00,2.2009,2.20109,2.2009,2.20096,10609320.0
2006-11-28 17:06:00,2.20106,2.20142,2.20103,2.20138,6095553.0
2006-11-28 17:07:00,2.20139,2.20161,2.20139,2.20159,8331757.0
2006-11-28 17:08:00,2.2016,2.20218,2.2016,2.20218,3794016.0
2006-11-28 17:09:00,2.20206,2.20206,2.20168,2.20172,8547946.0
2006-11-28 17:10:00,2.20189,2.20199,2.20183,2.20198,2307282.0
2006-11-28 17:11:00,2.20193,2.2023,2.20182,2.2022,8729921.0
2006-11-28 17:12:00,2.20227,2.20227,2.2021,2.20213,5348883.0
2006-11-28 17:13:00,2.20213,2.20213,2.20182,2.20182,4023352.0
2006-11-28 17:14:00,2.2018,2.20183,2.20157,2.20183,6965187.0
2006-11-28 17:15:00,2.20189,2.20189,2.20149,2.20156,12340095.0
2006-11-28 17:16:00,2.20147,2.20185,2.20142,2.20185,2569912.0
2006-11-28 17:17:00,2.20186,2.20212,2.20184,2.20212,3815176.0
2006-11-28 17:18:00,2.20214,2.20215,2.20194,2.20194,1386938.0
2006-11-28 17:19:00,2.20202,2.20209,2.20202,2.20209,2674834.0
2006-11-28 17:20:00,2.20209,2.20212,2.20176,2.20176,5056034.0
2006-11-28 17:21:00,2.20155,2.20155,2.20138,2.2014,5542472.0
2006-11-28 17:22:00,2.20136,2.20136,2.20101,2.20101,7950479.0
2006-11-28 17:23:00,2.20107,2.20125,2.20107,2.20116,21840433.0
2006-11-28 17:24:00,2.20112,2.2014,2.20112,2.2014,2650416.0
2006-11-28 17:25:00,2.20145,2.20151,2.20144,2.20145,6074766.0
2006-11-28 17:26:00,2.20134,2.20181,2.20134,2.20181,1596675.0
2006-11-28 17:27:00,2.20186,2.2021,2.20181,2.20205,11004919.0
2006-11-28 17:28:00,2.20189,2.202,2.2018,2.2018,2008517.0
2006-11-28 17:29:00,2.20193,2.20204,2.20189,2.20204,1500799.0
2006-11-28 17:30:00,2.20209,2.20236,2.20209,2.2023,5672432.0
2006-11-28 17:31:00,2.20234,2.20249,2.20227,2.2023,4892010.0
2006-11-28 17:32:00,2.20237,2.2027,2.20237,2.20254,690713.0
2006-11-28 17:33:00,2.20271,2.20275,2.20258,2.20263,879958.0
2006-11-28 17:34:00,2.20261,2.20274,2.20261,2.20268,9720089.0
2006-11-28 17:35:00,2.20261,2.20268,2.20252,2.20263,4122669.0
2006-11-28 17:36:00,2.20254,2.20254,2.2023,2.20244,2792445.0
2006-11-28 17:37:00,2.20248,2.20255,2.20234,2.20255,10945281.0
2006-11-28 17:38:00,2.20228,2.20277,2.20228,2.20263,12066396.0
2006-11-28 17:39:00,2.2026,2.20268,2.20244,2.20244,3155364.0
2006-11-28 17:40:00,2.20234,2.20234,2.2019,2.2019,12809181.0
2006-11-28 17:41:00,2.20183,2.20197,2.20183,2.20197,1601795.0
2006-11-28 17:42:00,2.20196,2.20219,2.20196,2.20219,2990772.0
2006-11-28 17:43:00,2.20207,2.20207,2.20184,2.20184,3486710.0
2006-11-28 17:44:00,2.20181,2.20181,2.2017,2.20179,10642193.0
2006-11-28 17:45:00,2.20174,2.20206,2.20152,2.20206,11616086.0
2006-11-28 17:46:00,2.20203,2.20209,2.20164,2.20174,18541578.0
2006-11-28 17:47:00,2.20172,2.20175,2.20162,2.20171,3544393.0
2006-11-28 17:48:00,2.20166,2.20176,2.20161,2.20161,6112925.0
2006-11-28 17:49:00,2.20158,2.20158,2.20137,2.20137,10034098.0
2006-11-28 17:50:00,2.20147,2.20147,2.20121,2.20121,2909265.0
2006-11-28 17:51:00,2.2012,2.20126,2.20109,2.20126,7644259.0
2006-11-28 17:52:00,2.20144,2.20179,2.20144,2.20179,11256781.0
2006-11-28 17:53:00,2.20196,2.2021,2.20161,2.20161,4965848.0
2006-11-28 17:54:00,2.20215,2.20233,2.20215,2.20219,12543290.0
2006-11-28 17:55:00,2.20189,2.20221,2.20185,2.20221,3728699.0
2006-11-28 17:56:00,2.20225,2.20249,2.20209,2.20249,14809251.0
2006-11-28 17:57:00,2.20266,2.20266,2.20242,2.20242,13506430.0
2006-11-28 17:58:00,2.20245,2.20262,2.20241,2.20245,13079147.0
2006-11-28 17:59:00,2.20265,2.20301,2.20265,2.20301,1649879.0
2006-11-28 18:00:00,2.20311,2.20311,2.20293,2.20299,1178625.0
2006-11-28 18:01:00,2.20297,2.20297,2.20254,2.20254,8678233.0
2006-11-28 18:02:00,2.20244,2.20257,2.20232,2.20257,1541993.0
2006-11-28 18:03:00,2.20248,2.20265,2.20243,2.20249,9626440.0
2006-11-28 18:04:00,2.20275,2.20294,2.20275,2.20276,6446263.0
2006-11-28 18:05:00,2.20259,2.20259,2.20221,2.20221,10181270.0
2006-11-28 18:06:00,2.20204,2.20204,2.20171,2.20189,10330240.0
2006-11-28 18:07:00,2.20195,2.20195,2.20166,2.20166,1318361.0
2006-11-28 18:08:00,2.20163,2.20192,2.20163,2.20192,6397013.0
2006-11-28 18:09:00,2.20197,2.2021,2.20187,2.2021,10138436.0
2006-11-28 18:10:00,2.20214,2.20242,2.20193,2.20242,1076714.0
2006-11-28 18:11:00,2.20246,2.2025,2.2023,2.20237,3930432.0
2006-11-28 18:12:00,2.20219,2.20228,2.20208,2.20228,2192680.0
2006-11-28 18:13:00,2.20228,2.2024,2.20225,2.20225,3982609.0
2006-11-28 18:14:00,2.20217,2.20233,2.20209,2.20233,1299034.0
2006-11-28 18:15:00,2.2023,2.2028,2.20118,2.2028,10382679.0
2006-11-28 18:16:00,2.20285,2.20305,2.20279,2.20279,15551045.0
2006-11-28 18:17:00,2.2027,2.2027,2.20247,2.20247,589855.0
2006-11-28 18:18:00,2.20239,2.20239,2.20205,2.20205,6419636.0
2006-11-28 18:19:00,2.20187,2.20187,2.20157,2.20157,7170517.0
2006-11-28 18:20:00,2.20172,2.20178,2.20163,2.20169,10741416.0
2006-11-28 18:21:00,2.20172,2.20173,2.20155,2.20171,4133377.0
2006-11-28 18:22:00,2.20173,2.20188,2.20165,2.20165,7069524.0
2006-11-28 18:23:00,2.20141,2.20147,2.20137,2.20147,3070318.0
2006-11-28 18:24:00,2.20153,2.20159,2.2014,2.20159,4484673.0
2006-11-28 18:25:00,2.20162,2.20183,2.20162,2.20169,7587865.0
2006-11-28 18:26:00,2.20162,2.20169,2.20153,2.20153,3007560.0
2006-11-28 18:27:00,2.2015,2.2015,2.20129,2.20139,3246097.0
2006-11-28 18:28:00,2.20138,2.20161,2.20136,2.20161,3561006.0
2006-11-28 18:29:00,2.20166,2.20189,2.2016,2.20166,33736210.0
2006-11-28 18:30:00,2.20173,2.20202,2.20166,2.20193,9442755.0
2006-11-28 18:31:00,2.20187,2.20198,2.20178,2.20194,6210739.0
2006-11-28 18:32:00,2.20198,2.20214,2.20198,2.20214,948153.0
2006-11-28 18:33:00,2.20214,2.20244,2.20213,2.20244,3755203.0
2006-11-28 18:34:00,2.20253,2.20276,2.20253,2.20274,11268858.0
2006-11-28 18:35:00,2.20274,2.20304,2.20274,2.20304,2230321.0
2006-11-28 18:36:00,2.20304,2.20304,2.20287,2.20294,3130987.0
2006-11-28 18:37:00,2.20312,2.20323,2.20312,2.20323,6728477.0
2006-11-28 18:38:00,2.20327,2.20334,2.20324,2.20324,10891706.0
2006-11-28 18:39:00,2.20319,2.20319,2.20305,2.20312,1564397.0
2006-11-28 18:40:00,2.20321,2.20348,2.2032,2.20348,7463998.0
2006-11-28 18:41:00,2.20368,2.20395,2.20362,2.20362,2408372.0
2006-11-28 18:42:00,2.20366,2.20375,2.20351,2.20375,1679482.0
2006-11-28 18:43:00,2.20374,2.20377,2.2036,2.20376,3741078.0
2006-11-28 18:44:00,2.20378,2.2038,2.20362,2.20372,6306031.0
2006-11-28 18:45:00,2.20363,2.20385,2.20363,2.20373,12876672.0
2006-11-28 18:46:00,2.20351,2.20374,2.20351,2.20351,8356363.0
2006-11-28 18:47:00,2.20339,2.20339,2.20289,2.20296,1494849.0
2006-11-28 18:48:00,2.20295,2.20308,2.20295,2.20296,2590186.0
2006-11-28 18:49:00,2.2028,2.20286,2.20134,2.20246,4155740.0
2006-11-28 18:50:00,2.20242,2.20247,2.20234,2.20245,12797776.0
2006-11-28 18:51:00,2.20251,2.20262,2.2025,2.20262,4376748.0
2006-11-28 18:52:00,2.20258,2.20258,2.20235,2.20249,1483738.0
2006-11-28 18:53:00,2.20248,2.20248,2.20237,2.20241,1879631.0
2006-11-28 18:54:00,2.20243,2.20288,2.20243,2.20288,14205477.0
2006-11-28 18:55:00,2.20281,2.20281,2.20265,2.20265,7278724.0
2006-11-28 18:56:00,2.20247,2.20255,2.20246,2.20246,6565426.0
2006-11-28 18:57:00,2.20271,2.20293,2.20271,2.2029,7777411.0
2006-11-28 18:58:00,2.2031,2.2031,2.20293,2.20294,3069890.0
2006-11-28 18:59:00,2.20271,2.2028,2.20271,2.20277,3936231.0
2006-11-28 19:00:00,2.20275,2.20286,2.20263,2.20263,7786645.0
2006-11-28 19:01:00,2.20266,2.20272,2.20263,2.20268,5604669.0
2006-11-28 19:02:00,2.2027,2.20282,2.20264,2.20275,5251670.0
2006-11-28 19:03:00,2.2028,2.20301,2.2027,2.20301,10367319.0
2006-11-28 19:04:00,2.20309,2.20316,2.20301,2.20313,4625000.0
2006-11-28 19:05:00,2.20315,2.20317,2.20302,2.20313,2906035.0
2006-11-28 19:06:00,2.20315,2.20321,2.20292,2.20298,1584486.0
2006-11-28 19:07:00,2.20303,2.20306,2.20277,2.20283,2025373.0
2006-11-28 19:08:00,2.20278,2.20295,2.20268,2.20295,5869986.0
2006-11-28 19:09:00,2.20296,2.20331,2.20296,2.20316,6398092.0
2006-11-28 19:10:00,2.20299,2.20299,2.20269,2.20274,1124400.0
2006-11-28 19:11:00,2.20283,2.20294,2.20276,2.20276,3680851.0
2006-11-28 19:12:00,2.20278,2.203,2.20278,2.20295,1935662.0
2006-11-28 19:13:00,2.20291,2.20292,2.20264,2.20265,8011644.0
2006-11-28 19:14:00,2.2027,2.20278,2.20258,2.20278,947024.0
2006-11-28 19:15:00,2.20267,2.20276,2.20258,2.20258,1442155.0
2006-11-28 19:16:00,2.20276,2.20281,2.20274,2.20279,9231133.0
2006-11-28 19:17:00,2.20133,2.20271,2.20133,2.20263,3561331.0
2006-11-28 19:18:00,2.2025,2.20259,2.2025,2.20255,627164.0
2006-11-28 19:19:00,2.20268,2.20276,2.20261,2.20268,7321349.0
2006-11-28 19:20:00,2.2027,2.20286,2.20267,2.20286,3228944.0
2006-11-28 19:21:00,2.20289,2.20304,2.20289,2.20304,692174.0
2006-11-28 19:22:00,2.20282,2.20287,2.20262,2.20287,4118677.0
2006-11-28 19:23:00,2.2029,2.2029,2.20275,2.20282,4603543.0
2006-11-28 19:24:00,2.20284,2.20314,2.20284,2.20301,1264153.0
2006-11-28 19:25:00,2.20321,2.20341,2.20321,2.2034,2200941.0
2006-11-28 19:26:00,2.20327,2.20327,2.20303,2.20305,4695020.0
2006-11-28 19:27:00,2.20296,2.20301,2.20256,2.20256,11862078.0
2006-11-28 19:28:00,2.20254,2.20276,2.20253,2.20253,5357676.0
2006-11-28 19:29:00,2.20268,2.20316,2.20268,2.20316,3377234.0
2006-11-28 19:30:00,2.20321,2.20321,2.20294,2.20294,9180746.0
2006-11-28 19:31:00,2.20293,2.20293,2.20263,2.20277,8858695.0
2006-11-28 19:32:00,2.2028,2.20302,2.2028,2.20302,2239169.0
2006-11-28 19:33:00,2.20291,2.20297,2.20265,2.20265,15493704.0
2006-11-28 19:34:00,2.20252,2.20252,2.20225,2.20234,2157045.0
2006-11-28 19:35:00,2.20218,2.20218,2.20205,2.20218,9203661.0
2006-11-28 19:36:00,2.20209,2.20223,2.20209,2.20217,2884509.0
2006-11-28 19:37:00,2.20215,2.20217,2.20208,2.20213,1866698.0
2006-11-28 19:38:00,2.20233,2.20259,2.20233,2.20259,2084408.0
2006-11-28 19:39:00,2.2027,2.2027,2.20235,2.20235,4422884.0
2006-11-28 19:40:00,2.20246,2.20254,2.20238,2.20247,2050764.0
2006-11-28 19:41:00,2.20242,2.20242,2.20225,2.20225,5126467.0
2006-11-28 19:42:00,2.20213,2.20241,2.20211,2.20241,2034547.0
2006-11-28 19:43:00,2.20239,2.20243,2.20217,2.20233,11655997.0
2006-11-28 19:44:00,2.20252,2.20259,2.20247,2.20259,4537263.0
2006-11-28 19:45:00,2.20262,2.20263,2.20242,2.20242,3614311.0
2006-11-28 19:46:00,2.2024,2.2024,2.20222,2.20239,7183308.0
2006-11-28 19:47:00,2.20224,2.20241,2.20224,2.20241,1281729.0
2006-11-28 19:48:00,2.20248,2.2026,2.2024,2.2026,12281034.0
2006-11-28 19:49:00,2.2026,2.20288,2.20259,2.20288,11625357.0
2006-11-28 19:50:00,2.20291,2.20313,2.20283,2.20308,3249758.0
2006-11-28 19:51:00,2.20308,2.20308,2.20295,2.20295,2559400.0
2006-11-28 19:52:00,2.20289,2.20289,2.20241,2.20241,2621556.0
2006-11-28 19:53:00,2.20265,2.20282,2.20265,2.20271,2075845.0
2006-11-28 19:54:00,2.20252,2.20252,2.20213,2.20213,12183520.0
2006-11-28 19:55:00,2.20225,2.20238,2.20225,2.20228,6869773.0
2006-11-28 19:56:00,2.20224,2.20231,2.20215,2.20231,8944626.0
2006-11-28 19:57:00,2.20229,2.20242,2.20229,2.20242,5318885.0
2006-11-28 19:58:00,2.20263,2.20274,2.20255,2.20255,1874232.0
2006-11-28 19:59:00,2.20231,2.20231,2.20194,2.20194,1434204.0
2006-11-28 20:00:00,2.20196,2.20227,2.20196,2.20227,2690338.0
2006-11-28 20:01:00,2.2024,2.20268,2.2024,2.20253,2986501.0
2006-11-28 20:02:00,2.2027,2.20289,2.20264,2.20264,4129649.0
2006-11-28 20:03:00,2.20252,2.20256,2.20242,2.20256,1279986.0
2006-11-28 20:04:00,2.20268,2.20271,2.20251,2.20251,1363321.0
2006-11-28 20:05:00,2.20262,2.20262,2.20239,2.2025,3803774.0
2006-11-28 20:06:00,2.2025,2.20255,2.2023,2.2025,7750351.0
2006-11-28 20:07:00,2.20258,2.20267,2.20247,2.20267,15251135.0
2006-11-28 20:08:00,2.20268,2.20283,2.20258,2.20268,2623924.0
2006-11-28 20:09:00,2.20278,2.20284,2.20271,2.20284,702995.0
2006-11-28 20:10:00,2.20273,2.20282,2.20267,2.20267,1260170.0
2006-11-28 20:11:00,2.20291,2.20316,2.20291,2.20311,661379.0
2006-11-28 20:12:00,2.20307,2.20335,2.20307,2.20335,991281.0
2006-11-28 20:13:00,2.2033,2.20345,2.2033,2.20345,1094706.0
2006-11-28 20:14:00,2.20357,2.20364,2.20353,2.20364,4624746.0
2006-11-28 20:15:00,2.20366,2.20366,2.20335,2.20335,4537662.0
2006-11-28 20:16:00,2.20338,2.20338,2.20288,2.2032,3186841.0
2006-11-28 20:17:00,2.20315,2.20409,2.20315,2.20409,4999749.0
2006-11-28 20:18:00,2.20419,2.2045,2.20419,2.20432,10790409.0
2006-11-28 20:19:00,2.20435,2.20435,2.20371,2.20385,4916144.0
2006-11-28 20:20:00,2.2037,2.2037,2.20359,2.20367,7476581.0
2006-11-28 20:21:00,2.20355,2.20355,2.20325,2.20325,910465.0
2006-11-28 20:22:00,2.20341,2.20364,2.20341,2.20354,926427.0
2006-11-28 20:23:00,2.20366,2.20409,2.20358,2.20409,4804964.0
2006-11-28 20:24:00,2.20401,2.20417,2.20401,2.20415,2569324.0
2006-11-28 20:25:00,2.20422,2.20447,2.20421,2.20447,7980920.0
2006-11-28 20:26:00,2.20436,2.20497,2.20436,2.20483,7008041.0
2006-11-28 20:27:00,2.20456,2.20456,2.20426,2.20444,10168577.0
2006-11-28 20:28:00,2.20444,2.20452,2.20429,2.20452,1746658.0
2006-11-28 20:29:00,2.20469,2.2048,2.2044,2.2044,1143099.0
2006-11-28 20:30:00,2.20437,2.20477,2.20437,2.20477,1924828.0
2006-11-28 20:31:00,2.20495,2.20538,2.20495,2.20538,3952272.0
2006-11-28 20:32:00,2.20542,2.20551,2.20531,2.20531,2178696.0
2006-11-28 20:33:00,2.20542,2.20586,2.20542,2.20586,10842269.0
2006-11-28 20:34:00,2.20576,2.20585,2.20555,2.20585,1456399.0
2006-11-28 20:35:00,2.20597,2.20597,2.20543,2.20543,12218133.0
2006-11-28 20:36:00,2.20542,2.2057,2.20542,2.20562,12957283.0
2006-11-28 20:37:00,2.20551,2.20587,2.20551,2.20562,9435575.0
2006-11-28 20:38:00,2.20555,2.2057,2.20527,2.20527,8319420.0
2006-11-28 20:39:00,2.20537,2.20545,2.20511,2.20513,5996378.0
2006-11-28 20:40:00,2.20533,2.20574,2.20533,2.20538,6010024.0
2006-11-28 20:41:00,2.20547,2.20567,2.20528,2.20567,15730100.0
2006-11-28 20:42:00,2.20584,2.20584,2.20529,2.20529,8569991.0
2006-11-28 20:43:00,2.20514,2.20516,2.20493,2.20493,2414446.0
2006-11-28 20:44:00,2.20488,2.20491,2.20483,2.20489,5906349.0
2006-11-28 20:45:00,2.20476,2.20483,2.20467,2.20467,1412026.0
2006-11-28 20:46:00,2.20454,2.20507,2.20454,2.20507,1125613.0
2006-11-28 20:47:00,2.20512,2.20528,2.20503,2.20503,5446303.0
2006-11-28 20:48:00,2.20489,2.20502,2.20489,2.20497,637695.0
2006-11-28 20:49:00,2.20502,2.20502,2.20487,2.20489,10007148.0
2006-11-28 20:50:00,2.20489,2.20489,2.20464,2.20464,1637024.0
2006-11-28 20:51:00,2.20471,2.20482,2.20451,2.20451,10799073.0
2006-11-28 20:52:00,2.20431,2.20442,2.20411,2.20442,3195555.0
2006-11-28 20:53:00,2.20445,2.20451,2.20432,2.20432,972040.0
2006-11-28 20:54:00,2.20457,2.20475,2.20457,2.20475,991340.0
2006-11-28 20:55:00,2.20482,2.20521,2.20467,2.2051,6684472.0
2006-11-28 20:56:00,2.20504,2.20504,2.20489,2.20489,2331014.0
2006-11-28 20:57:00,2.20491,2.20545,2.20491,2.20545,2813034.0
2006-11-28 20:58:00,2.2054,2.2054,2.20522,2.20522,5555241.0
2006-11-28 20:59:00,2.20517,2.2053,2.20515,2.20522,2020047.0
2006-11-28 21:00:00,2.20517,2.20517,2.20494,2.20498,10861065.0
2006-11-28 21:01:00,2.20508,2.20516,2.20498,2.20498,7599591.0
2006-11-28 21:02:00,2.20483,2.20518,2.20483,2.20486,5807700.0
2006-11-28 21:03:00,2.20497,2.20497,2.20491,2.20495,1819033.0
2006-11-28 21:04:00,2.20488,2.20491,2.20486,2.20487,6829369.0
2006-11-28 21:05:00,2.20482,2.20482,2.2033,2.20473,1739345.0
2006-11-28 21:06:00,2.20476,2.20477,2.20457,2.20458,1698973.0
2006-11-28 21:07:00,2.20454,2.20455,2.20445,2.20455,12956127.0
2006-11-28 21:09:00,2.20454,2.20454,2.20447,2.20447,3890938.0
2006-11-28 21:10:00,2.20471,2.20471,2.20455,2.20455,3696921.0
2006-11-28 21:11:00,2.20449,2.20449,2.20424,2.20424,1462298.0
2006-11-28 21:12:00,2.20406,2.20406,2.2038,2.20399,21415490.0
2006-11-28 21:13:00,2.20409,2.20422,2.20409,2.20422,4520045.0
2006-11-28 21:14:00,2.20425,2.20442,2.20425,2.20442,4433925.0
2006-11-28 21:15:00,2.2044,2.20452,2.20436,2.20441,2467359.0
2006-11-28 21:16:00,2.2046,2.20472,2.2046,2.20472,5984309.0
2006-11-28 21:17:00,2.20473,2.20484,2.20468,2.20468,21881530.0
2006-11-28 21:18:00,2.20462,2.20462,2.20442,2.20442,10268059.0
2006-11-28 21:19:00,2.20444,2.20446,2.20436,2.20443,3288354.0
2006-11-28 21:20:00,2.20454,2.20454,2.20435,2.20447,565261.0
2006-11-28 21:21:00,2.20447,2.20458,2.20434,2.20458,16883037.0
2006-11-28 21:22:00,2.20463,2.20494,2.20463,2.20494,2576552.0
2006-11-28 21:23:00,2.20499,2.20499,2.20488,2.20495,2266531.0
2006-11-28 21:24:00,2.20486,2.20501,2.20486,2.20501,2577542.0
2006-11-28 21:25:00,2.20525,2.20531,2.2051,2.2051,10517795.0
2006-11-28 21:26:00,2.20492,2.20492,2.20469,2.2048,4019895.0
2006-11-28 21:27:00,2.20477,2.20492,2.2047,2.20492,4186173.0
2006-11-28 21:28:00,2.20491,2.20491,2.20486,2.20489,6535157.0
2006-11-28 21:29:00,2.20501,2.2054,2.20501,2.2054,12314255.0
2006-11-28 21:30:00,2.20549,2.20551,2.20519,2.20519,2978721.0
2006-11-28 21:31:00,2.20516,2.20519,2.20501,2.20503,3836245.0
2006-11-28 21:32:00,2.205,2.20505,2.20488,2.20505,12667986.0
2006-11-28 21:33:00,2.20513,2.20513,2.20496,2.20502,3916584.0
2006-11-28 21:34:00,2.20505,2.20512,2.20505,2.20512,1722096.0
2006-11-28 21:35:00,2.20512,2.20517,2.20507,2.20517,6676841.0
2006-11-28 21:36:00,2.20522,2.20532,2.20503,2.20532,1603746.0
2006-11-28 21:37:00,2.2054,2.20563,2.2054,2.20556,946643.0
2006-11-28 21:38:00,2.20565,2.20576,2.20565,2.20576,13129458.0
2006-11-28 21:39:00,2.20568,2.20583,2.20552,2.20552,9480285.0
2006-11-28 21:40:00,2.20562,2.20562,2.20549,2.20549,418802.0
2006-11-28 21:41:00,2.20546,2.20546,2.2053,2.2053,6571042.0
2006-11-28 21:42:00,2.20537,2.20537,2.20532,2.20535,4096236.0
2006-11-28 21:43:00,2.20531,2.20544,2.20531,2.20532,6843495.0
2006-11-28 21:44:00,2.20533,2.20542,2.20525,2.20525,10516219.0
2006-11-28 21:45:00,2.20526,2.20538,2.20526,2.20528,9106150.0
2006-11-28 21:46:00,2.20537,2.20562,2.20537,2.20562,7357159.0
2006-11-28 21:47:00,2.20558,2.20558,2.20535,2.20535,13872760.0
2006-11-28 21:48:00,2.20523,2.20523,2.20494,2.20507,5976588.0
2006-11-28 21:49:00,2.20509,2.20548,2.20509,2.20548,9682620.0
2006-11-28 21:50:00,2.2055,2.20555,2.20547,2.20553,9402328.0
2006-11-28 21:51:00,2.20557,2.20571,2.20538,2.20538,6296104.0
2006-11-28 21:52:00,2.20531,2.20547,2.20531,2.20547,8215381.0
2006-11-28 21:53:00,2.20523,2.20533,2.20508,2.20508,3815493.0
2006-11-28 21:54:00,2.20515,2.20537,2.20515,2.20526,10398077.0
2006-11-28 21:55:00,2.20528,2.20542,2.20517,2.20523,7789491.0
2006-11-28 21:56:00,2.20518,2.20518,2.2051,2.2051,12676721.0
2006-11-28 21:57:00,2.20522,2.20548,2.20522,2.20547,8703749.0
2006-11-28 21:58:00,2.20543,2.20553,2.20534,2.20545,5524972.0
2006-11-28 21:59:00,2.20545,2.20567,2.20545,2.20567,1016609.0
2006-11-28 22:00:00,2.20552,2.20554,2.20514,2.20542,4499300.0
2006-11-28 22:01:00,2.20536,2.20536,2.20516,2.20525,3790686.0
2006-11-28 22:02:00,2.20537,2.20556,2.20537,2.20556,6807101.0
2006-11-28 22:03:00,2.2055,2.2055,2.20535,2.20538,892130.0
2006-11-28 22:04:00,2.20525,2.20537,2.20519,2.20519,4476775.0
2006-11-28 22:05:00,2.20508,2.20509,2.20495,2.20509,11254553.0
2006-11-28 22:06:00,2.20512,2.20522,2.20512,2.20522,1537963.0
2006-11-28 22:07:00,2.20511,2.20524,2.20503,2.20503,5024754.0
2006-11-28 22:08:00,2.20508,2.20526,2.20508,2.20526,5333466.0
2006-11-28 22:09:00,2.20513,2.20526,2.20513,2.20526,302212.0
2006-11-28 22:11:00,2.20516,2.20516,2.20507,2.20515,1603276.0
2006-11-28 22:12:00,2.20525,2.20533,2.20515,2.20532,4623453.0
2006-11-28 22:13:00,2.20494,2.20536,2.20494,2.20536,5496747.0
2006-11-28 22:14:00,2.20533,2.20547,2.20533,2.20538,6497850.0
2006-11-28 22:15:00,2.20543,2.20552,2.2053,2.2053,4881926.0
2006-11-28 22:16:00,2.20544,2.20565,2.20536,2.20565,7084500.0
2006-11-28 22:17:00,2.20563,2.206,2.20562,2.206,13812851.0
2006-11-28 22:18:00,2.20587,2.20606,2.20587,2.20604,2687463.0
2006-11-28 22:19:00,2.20597,2.20597,2.20575,2.20575,12740024.0
2006-11-28 22:20:00,2.20568,2.20569,2.2056,2.20561,1617706.0
2006-11-28 22:21:00,2.2056,2.2056,2.20534,2.20534,206196.0
2006-11-28 22:22:00,2.20542,2.20542,2.2052,2.20538,6002929.0
2006-11-28 22:23:00,2.20536,2.20561,2.20536,2.20561,12959413.0
2006-11-28 22:24:00,2.20562,2.20592,2.20562,2.20592,1858657.0
2006-11-28 22:25:00,2.20551,2.20593,2.20551,2.20559,2513385.0
2006-11-28 22:26:00,2.20559,2.2056,2.20559,2.2056,288600.0
2006-11-28 22:27:00,2.20552,2.20564,2.20552,2.20564,5594754.0
2006-11-28 22:28:00,2.20556,2.20556,2.20553,2.20555,642343.0
2006-11-28 22:29:00,2.20544,2.20549,2.20542,2.20545,3584052.0
2006-11-28 22:30:00,2.20542,2.20553,2.20524,2.20553,3614251.0
2006-11-28 22:31:00,2.20555,2.20565,2.20555,2.20561,12423510.0
2006-11-28 22:32:00,2.20556,2.20569,2.20556,2.20569,5969892.0
2006-11-28 22:33:00,2.20577,2.206,2.20573,2.206,3061594.0
2006-11-28 22:34:00,2.20608,2.2062,2.20607,2.20615,16088759.0
2006-11-28 22:35:00,2.20597,2.20615,2.20597,2.20608,15035688.0
2006-11-28 22:36:00,2.20609,2.20625,2.20609,2.20622,9112671.0
2006-11-28 22:37:00,2.20615,2.20615,2.2058,2.20582,5561583.0
2006-11-28 22:38:00,2.20579,2.20603,2.20579,2.20603,687194.0
2006-11-28 22:39:00,2.20618,2.20629,2.20607,2.20607,2714371.0
2006-11-28 22:40:00,2.20589,2.20589,2.20561,2.20568,1301678.0
2006-11-28 22:41:00,2.20598,2.20621,2.20598,2.20613,9618469.0
2006-11-28 22:42:00,2.20624,2.2063,2.20595,2.20609,6854976.0
2006-11-28 22:43:00,2.20607,2.20658,2.20606,2.20658,466637.0
2006-11-28 22:44:00,2.20649,2.20652,2.20624,2.20652,808394.0
2006-11-28 22:45:00,2.20666,2.20688,2.20666,2.20686,1582949.0
2006-11-28 22:46:00,2.20678,2.20678,2.20628,2.20628,636233.0
2006-11-28 22:47:00,2.20624,2.20649,2.20594,2.20649,8912490.0
2006-11-28 22:48:00,2.20648,2.20648,2.2064,2.2064,3412176.0
2006-11-28 22:49:00,2.2064,2.2064,2.20629,2.20629,9540723.0
2006-11-28 22:50:00,2.20611,2.20611,2.20594,2.20594,11464770.0
2006-11-28 22:51:00,2.20614,2.20627,2.20614,2.20627,2969263.0
2006-11-28 22:52:00,2.2062,2.20623,2.20615,2.20619,3622180.0
2006-11-28 22:53:00,2.20612,2.20612,2.20585,2.20588,3737211.0
2006-11-28 22:54:00,2.2058,2.206,2.20572,2.206,1672910.0
2006-11-28 22:55:00,2.206,2.20603,2.20598,2.206,5842581.0
2006-11-28 22:56:00,2.20604,2.20613,2.20604,2.20612,9576811.0
2006-11-28 22:57:00,2.20618,2.2062,2.20613,2.20613,989310.0
2006-11-28 22:58:00,2.20611,2.20611,2.206,2.20604,6320484.0
2006-11-28 22:59:00,2.20602,2.2061,2.20561,2.2061,19790979.0
2006-11-28 23:00:00,2.20608,2.2062,2.20608,2.2062,343154.0
2006-11-28 23:01:00,2.20617,2.20641,2.20617,2.20641,4877710.0
2006-11-28 23:02:00,2.2065,2.2068,2.2065,2.2068,7780231.0
2006-11-28 23:03:00,2.20693,2.20714,2.20683,2.20714,1276656.0
2006-11-28 23:04:00,2.20717,2.20731,2.20715,2.20722,1478650.0
2006-11-28 23:05:00,2.20728,2.20731,2.20717,2.20717,22000206.0
2006-11-28 23:06:00,2.20715,2.20739,2.20715,2.20738,10291271.0
2006-11-28 23:07:00,2.20772,2.20792,2.20772,2.20775,5302600.0
2006-11-28 23:08:00,2.20774,2.20778,2.20762,2.20768,31922061.0
2006-11-28 23:09:00,2.20753,2.20753,2.20721,2.20721,796160.0
2006-11-28 23:10:00,2.20706,2.20706,2.20702,2.20706,2698814.0
2006-11-28 23:11:00,2.20702,2.20717,2.20702,2.20717,1639836.0
2006-11-28 23:12:00,2.20725,2.20725,2.20698,2.20698,10924573.0
2006-11-28 23:13:00,2.20695,2.20701,2.20673,2.20682,6586816.0
2006-11-28 23:14:00,2.2067,2.20686,2.20667,2.20667,3335989.0
2006-11-28 23:15:00,2.20674,2.20678,2.20662,2.20678,6089398.0
2006-11-28 23:16:00,2.20672,2.20695,2.20672,2.20684,2782860.0
2006-11-28 23:17:00,2.20679,2.20679,2.20644,2.20661,5165655.0
2006-11-28 23:18:00,2.20662,2.20662,2.20629,2.20629,8217233.0
2006-11-28 23:19:00,2.20631,2.20638,2.20624,2.20624,3590455.0
2006-11-28 23:20:00,2.20619,2.20628,2.20618,2.20628,11331393.0
2006-11-28 23:21:00,2.20621,2.20628,2.20606,2.2061,3306525.0
2006-11-28 23:22:00,2.20611,2.20626,2.20571,2.20571,12052735.0
2006-11-28 23:23:00,2.20599,2.20599,2.20582,2.20584,1908614.0
2006-11-28 23:24:00,2.20591,2.20622,2.20591,2.20622,6582383.0
2006-11-28 23:25:00,2.20631,2.20666,2.20631,2.20666,3959409.0
2006-11-28 23:26:00,2.20675,2.20701,2.20675,2.20701,2949391.0
2006-11-28 23:27:00,2.2069,2.20731,2.2069,2.20731,3043443.0
2006-11-28 23:28:00,2.20742,2.20766,2.2074,2.20766,3552256.0
2006-11-28 23:29:00,2.20757,2.20759,2.20746,2.20746,4431850.0
2006-11-28 23:30:00,2.20726,2.20726,2.20712,2.20712,5136505.0
2006-11-28 23:31:00,2.20728,2.20755,2.20718,2.20755,9032329.0
2006-11-28 23:32:00,2.20749,2.2078,2.20749,2.20773,4483239.0
2006-11-28 23:33:00,2.2076,2.2076,2.20706,2.20706,9544873.0
2006-11-28 23:34:00,2.20741,2.20741,2.2073,2.2073,1217878.0
2006-11-28 23:35:00,2.20732,2.20732,2.20697,2.20711,2105502.0
2006-11-28 23:36:00,2.20702,2.20703,2.20691,2.20696,1538960.0
2006-11-28 23:37:00,2.2068,2.20685,2.20664,2.20664,8314333.0
2006-11-28 23:38:00,2.20664,2.20664,2.20644,2.20644,1535837.0
2006-11-28 23:39:00,2.20642,2.20642,2.20602,2.20613,14653693.0
2006-11-28 23:40:00,2.20615,2.20615,2.20592,2.20592,4097633.0
2006-11-28 23:41:00,2.20591,2.20591,2.20577,2.20585,4145974.0
2006-11-28 23:42:00,2.20571,2.20589,2.20571,2.20576,1791565.0
2006-11-28 23:43:00,2.20594,2.20594,2.2058,2.20586,3290817.0
2006-11-28 23:44:00,2.20576,2.20576,2.20562,2.20562,6892230.0
2006-11-28 23:45:00,2.20564,2.20583,2.20551,2.20583,13796019.0
2006-11-28 23:46:00,2.2057,2.20585,2.20566,2.20566,5739251.0
2006-11-28 23:47:00,2.20573,2.20585,2.20573,2.20585,9077260.0
2006-11-28 23:48:00,2.20577,2.2058,2.20577,2.2058,917758.0
2006-11-28 23:49:00,2.20583,2.20583,2.20569,2.20576,12072085.0
2006-11-28 23:50:00,2.20571,2.20571,2.20536,2.20536,8122967.0
2006-11-28 23:51:00,2.20532,2.2054,2.20529,2.2054,15276616.0
2006-11-28 23:52:00,2.20538,2.20566,2.20516,2.20566,16006161.0
2006-11-28 23:53:00,2.20567,2.20567,2.2054,2.20559,7316132.0
2006-11-28 23:54:00,2.20557,2.20568,2.20556,2.20568,1265679.0
2006-11-28 23:55:00,2.20552,2.20552,2.20525,2.20526,3992475.0
2006-11-28 23:56:00,2.20502,2.20548,2.20502,2.20547,7826064.0
2006-11-28 23:57:00,2.20545,2.20545,2.20488,2.20529,14781350.0
2006-11-28 23:58:00,2.20516,2.20524,2.20507,2.20507,5284985.0
2006-11-28 23:59:00,2.20519,2.20554,2.20519,2.20534,10137382.0
2006-11-29 00:00:00,2.20531,2.20553,2.20506,2.20541,5912787.0
2006-11-29 00:01:00,2.20554,2.20584,2.20541,2.20584,27793098.0
2006-11-29 00:02:00,2.20586,2.20608,2.20561,2.20608,11812999.0
2006-11-29 00:03:00,2.20623,2.20635,2.20616,2.20635,5488131.0
2006-11-29 00:04:00,2.20646,2.20673,2.20646,2.20673,6207600.0
2006-11-29 00:05:00,2.20681,2.20693,2.20681,2.20684,2663857.0
2006-11-29 00:06:00,2.20704,2.20721,2.20703,2.20721,8013127.0
2006-11-29 00:07:00,2.20709,2.20769,2.20709,2.20769,14712548.0
2006-11-29 00:08:00,2.20773,2.20786,2.20769,2.20783,917613.0
2006-11-29 00:09:00,2.20783,2.20802,2.20783,2.20802,2616492.0
2006-11-29 00:10:00,2.20806,2.2082,2.20806,2.20806,5932015.0
2006-11-29 00:11:00,2.20794,2.20836,2.20794,2.20836,1264367.0
2006-11-29 00:12:00,2.20838,2.20847,2.20835,2.20847,19415568.0
2006-11-29 00:13:00,2.20843,2.20843,2.20815,2.20815,5998399.0
2006-11-29 00:14:00,2.20809,2.20809,2.20761,2.20761,672871.0
2006-11-29 00:15:00,2.20769,2.20769,2.20763,2.20768,3382087.0
2006-11-29 00:16:00,2.20744,2.20771,2.20744,2.20771,3036240.0
2006-11-29 00:17:00,2.20769,2.20794,2.20769,2.20794,11864302.0
2006-11-29 00:18:00,2.20792,2.20793,2.20778,2.20778,6659992.0
2006-11-29 00:19:00,2.20778,2.20778,2.20738,2.20738,3419164.0
2006-11-29 00:21:00,2.20735,2.20745,2.20724,2.20724,3224869.0
2006-11-29 00:22:00,2.20736,2.20736,2.20671,2.20688,5651658.0
2006-11-29 00:23:00,2.20699,2.2072,2.20699,2.20709,7858437.0
2006-11-29 00:24:00,2.20719,2.20719,2.2071,2.2071,3242235.0
2006-11-29 00:25:00,2.20679,2.20689,2.20676,2.20685,3868525.0
2006-11-29 00:26:00,2.20674,2.20674,2.20631,2.20631,3676354.0
2006-11-29 00:27:00,2.20629,2.20644,2.20624,2.20628,5924052.0
2006-11-29 00:28:00,2.20626,2.20655,2.20626,2.20655,816850.0
2006-11-29 00:29:00,2.20655,2.20682,2.20652,2.20682,969289.0
2006-11-29 00:30:00,2.20689,2.2071,2.20665,2.2071,4295555.0
2006-11-29 00:31:00,2.20668,2.20708,2.20668,2.20702,10941343.0
2006-11-29 00:32:00,2.20704,2.20732,2.20704,2.20732,1319559.0
2006-11-29 00:34:00,2.20727,2.20748,2.20603,2.20736,7496523.0
2006-11-29 00:35:00,2.20724,2.20734,2.20708,2.20708,7761719.0
2006-11-29 00:36:00,2.20716,2.20737,2.20702,2.20737,16111919.0
2006-11-29 00:37:00,2.20739,2.20739,2.20716,2.20716,3558698.0
2006-11-29 00:38:00,2.20698,2.20703,2.20657,2.20657,10290587.0
2006-11-29 00:39:00,2.20689,2.20689,2.20677,2.20677,4857408.0
2006-11-29 00:40:00,2.20686,2.20704,2.20686,2.20698,7434702.0
2006-11-29 00:41:00,2.20692,2.20692,2.20666,2.20681,5177559.0
2006-11-29 00:42:00,2.20692,2.20704,2.20681,2.20704,5203482.0
2006-11-29 00:43:00,2.20702,2.20725,2.20702,2.20725,6958238.0
2006-11-29 00:44:00,2.2072,2.2072,2.2069,2.2069,10374930.0
2006-11-29 00:45:00,2.20672,2.20672,2.20656,2.20656,4473426.0
2006-11-29 00:46:00,2.20674,2.20684,2.20667,2.20684,5681363.0
2006-11-29 00:47:00,2.20682,2.20682,2.20653,2.20653,1760297.0
2006-11-29 00:48:00,2.20651,2.20651,2.20622,2.20622,697131.0
2006-11-29 00:49:00,2.20625,2.20654,2.20624,2.20654,2348372.0
2006-11-29 00:50:00,2.20657,2.20682,2.20657,2.20679,1394910.0
2006-11-29 00:51:00,2.20691,2.20691,2.20515,2.20665,2309178.0
2006-11-29 00:52:00,2.20663,2.20686,2.2066,2.20686,4390912.0
2006-11-29 00:53:00,2.20687,2.20711,2.20687,2.20711,6215381.0
2006-11-29 00:54:00,2.20711,2.20711,2.20689,2.20689,11680535.0
2006-11-29 00:56:00,2.20683,2.20683,2.20673,2.20673,802123.0
2006-11-29 00:57:00,2.20662,2.2067,2.20662,2.2067,1398570.0
2006-11-29 00:58:00,2.20668,2.20668,2.20652,2.20664,1251221.0
2006-11-29 00:59:00,2.20658,2.20658,2.20645,2.20645,2541245.0
2006-11-29 01:03:00,2.20646,2.20646,2.20642,2.20646,1472150.0
2006-11-29 01:04:00,2.20648,2.20654,2.20597,2.20654,5282373.0
2006-11-29 01:05:00,2.20654,2.20654,2.20612,2.20634,8136347.0
2006-11-29 01:06:00,2.2063,2.2063,2.20604,2.20624,1508711.0
2006-11-29 01:07:00,2.20617,2.20631,2.20617,2.20622,9552590.0
2006-11-29 01:08:00,2.20618,2.20618,2.20596,2.20614,4031613.0
2006-11-29 01:09:00,2.20629,2.20652,2.20629,2.20652,5238763.0
2006-11-29 01:11:00,2.20653,2.20659,2.20611,2.20643,11275185.0
2006-11-29 01:12:00,2.20638,2.20655,2.20621,2.2063,25686191.0
2006-11-29 01:13:00,2.20636,2.20644,2.2063,2.20644,1362442.0
2006-11-29 01:14:00,2.20646,2.20677,2.20646,2.20677,2252691.0
2006-11-29 01:15:00,2.20677,2.20704,2.20677,2.20704,3841113.0
2006-11-29 01:16:00,2.20694,2.207,2.20692,2.20692,1321407.0
2006-11-29 01:17:00,2.20671,2.20692,2.20671,2.20687,8128648.0
2006-11-29 01:18:00,2.20683,2.20698,2.20678,2.20698,1220682.0
2006-11-29 01:19:00,2.20689,2.20689,2.20676,2.20678,672812.0
2006-11-29 01:20:00,2.20665,2.20684,2.20663,2.20684,18995097.0
2006-11-29 01:22:00,2.20541,2.20729,2.20541,2.20729,1925221.0
2006-11-29 01:23:00,2.20715,2.20715,2.20649,2.20649,5624544.0
2006-11-29 01:24:00,2.20642,2.20642,2.20617,2.20617,8306578.0
2006-11-29 01:25:00,2.2063,2.2063,2.20619,2.20619,2607269.0
2006-11-29 01:26:00,2.20614,2.20633,2.20609,2.20633,3691561.0
2006-11-29 01:27:00,2.20627,2.20628,2.20608,2.20628,2050719.0
2006-11-29 01:28:00,2.20636,2.20645,2.20596,2.20645,5146695.0
2006-11-29 01:30:00,2.20655,2.20656,2.20639,2.20639,15110271.0
2006-11-29 01:31:00,2.20646,2.20656,2.20646,2.20651,4918925.0
2006-11-29 01:32:00,2.20661,2.20668,2.20645,2.20645,1308785.0
2006-11-29 01:33:00,2.20645,2.20657,2.20645,2.20657,2552770.0
2006-11-29 01:34:00,2.20649,2.2065,2.20634,2.20634,5459958.0
2006-11-29 01:35:00,2.20633,2.20633,2.20618,2.2063,1879166.0
2006-11-29 01:36:00,2.20641,2.20664,2.20641,2.20658,6312511.0
2006-11-29 01:37:00,2.2067,2.20686,2.2067,2.20686,1077797.0
2006-11-29 01:38:00,2.20707,2.20734,2.20701,2.20701,12521729.0
2006-11-29 01:39:00,2.20709,2.20713,2.20704,2.20704,5200367.0
2006-11-29 01:40:00,2.20697,2.20701,2.20672,2.20672,5752326.0
2006-11-29 01:41:00,2.2068,2.2068,2.20658,2.20659,15912108.0
2006-11-29 01:42:00,2.20667,2.20683,2.20667,2.20682,5566581.0
2006-11-29 01:43:00,2.20681,2.20681,2.20653,2.20653,6362501.0
2006-11-29 01:44:00,2.20663,2.20663,2.20644,2.20644,3535166.0
2006-11-29 01:45:00,2.20635,2.20638,2.20626,2.20627,7328087.0
2006-11-29 01:46:00,2.20611,2.20635,2.20611,2.20627,4243674.0
2006-11-29 01:47:00,2.20629,2.20643,2.20586,2.20638,8546110.0
2006-11-29 01:48:00,2.20638,2.20644,2.20628,2.20634,9809015.0
2006-11-29 01:49:00,2.20627,2.20627,2.20578,2.20578,2442086.0
2006-11-29 01:50:00,2.20598,2.20616,2.20598,2.20604,8017760.0
2006-11-29 01:51:00,2.20616,2.20632,2.2061,2.20632,2160834.0
2006-11-29 01:52:00,2.20642,2.20667,2.20635,2.20667,3864442.0
2006-11-29 01:53:00,2.20682,2.20719,2.20682,2.20719,6860957.0
2006-11-29 01:54:00,2.20715,2.20738,2.20692,2.20692,23706068.0
2006-11-29 01:55:00,2.20734,2.20744,2.20692,2.20723,5825033.0
2006-11-29 01:56:00,2.20724,2.20735,2.20722,2.20735,6781931.0
2006-11-29 01:57:00,2.20724,2.20724,2.2066,2.2066,597382.0
2006-11-29 01:58:00,2.20646,2.20646,2.20605,2.20607,3909887.0
2006-11-29 01:59:00,2.20608,2.2062,2.20595,2.20595,11384572.0
2006-11-29 02:00:00,2.20602,2.20648,2.20602,2.20648,10645757.0
2006-11-29 02:01:00,2.20657,2.20664,2.20629,2.20629,3718743.0
2006-11-29 02:02:00,2.20629,2.20631,2.20607,2.20607,573027.0
2006-11-29 02:03:00,2.20615,2.20615,2.20596,2.20596,6824929.0
2006-11-29 02:04:00,2.20581,2.20581,2.20532,2.20562,5920904.0
2006-11-29 02:05:00,2.20524,2.20569,2.20524,2.2054,22754914.0
2006-11-29 02:06:00,2.20542,2.20542,2.20521,2.20523,7434129.0
2006-11-29 02:07:00,2.20521,2.20559,2.20521,2.20559,3749337.0
2006-11-29 02:08:00,2.20557,2.20558,2.20539,2.20539,2229963.0
2006-11-29 02:09:00,2.20518,2.20552,2.20518,2.20552,7635236.0
2006-11-29 02:10:00,2.2055,2.206,2.2055,2.206,2548881.0
2006-11-29 02:11:00,2.2062,2.20648,2.2062,2.20648,9227670.0
2006-11-29 02:12:00,2.20656,2.20673,2.20617,2.20673,8772326.0
2006-11-29 02:13:00,2.20675,2.20717,2.20675,2.20716,4159240.0
2006-11-29 02:14:00,2.20731,2.20761,2.20731,2.20761,7195686.0
2006-11-29 02:15:00,2.20786,2.20837,2.20786,2.20837,3343896.0
2006-11-29 02:16:00,2.20842,2.20896,2.20842,2.20896,6113088.0
2006-11-29 02:17:00,2.20908,2.2092,2.20875,2.20875,3143944.0
2006-11-29 02:18:00,2.20868,2.20907,2.20868,2.20907,16027507.0
2006-11-29 02:19:00,2.20885,2.20907,2.20878,2.20907,5659509.0
2006-11-29 02:20:00,2.20915,2.20931,2.20915,2.20931,5479260.0
2006-11-29 02:21:00,2.20924,2.20928,2.20915,2.20924,12191343.0
2006-11-29 02:22:00,2.20922,2.20943,2.20922,2.20943,1058843.0
2006-11-29 02:23:00,2.20945,2.20996,2.20945,2.20996,5875382.0
2006-11-29 02:24:00,2.21005,2.21029,2.21005,2.21029,2063656.0
2006-11-29 02:25:00,2.21029,2.21034,2.21023,2.21034,5267179.0
2006-11-29 02:26:00,2.21055,2.21065,2.21031,2.21031,2702775.0
2006-11-29 02:27:00,2.2103,2.21068,2.2103,2.21068,1424916.0
2006-11-29 02:28:00,2.21072,2.21104,2.21072,2.21104,5098389.0
2006-11-29 02:29:00,2.21106,2.21112,2.21098,2.21104,14430589.0
2006-11-29 02:30:00,2.21116,2.2119,2.21116,2.2119,10339660.0
2006-11-29 02:31:00,2.21193,2.21208,2.21157,2.21208,4805056.0
2006-11-29 02:32:00,2.21203,2.21203,2.21177,2.2119,1967306.0
2006-11-29 02:33:00,2.21181,2.21181,2.21128,2.21128,3893230.0
2006-11-29 02:34:00,2.21121,2.21121,2.21091,2.21091,2626707.0
2006-11-29 02:35:00,2.21065,2.21065,2.21052,2.21055,8654489.0
2006-11-29 02:36:00,2.21055,2.21061,2.21028,2.21028,5257568.0
2006-11-29 02:37:00,2.21027,2.21028,2.20883,2.20883,1903709.0
2006-11-29 02:38:00,2.21043,2.2107,2.21043,2.2107,18488975.0
2006-11-29 02:39:00,2.21071,2.21075,2.21055,2.21055,19454217.0
2006-11-29 02:40:00,2.21066,2.21078,2.21047,2.21078,622226.0
2006-11-29 02:41:00,2.2109,2.2109,2.2107,2.21084,3480916.0
2006-11-29 02:42:00,2.21083,2.21096,2.21072,2.21096,8756489.0
2006-11-29 02:43:00,2.21103,2.21128,2.21103,2.21128,1466600.0
2006-11-29 02:44:00,2.21139,2.21157,2.21139,2.21151,7904362.0
2006-11-29 02:45:00,2.2115,2.2115,2.21112,2.21112,2376755.0
2006-11-29 02:46:00,2.21114,2.21114,2.2108,2.2108,1475144.0
2006-11-29 02:47:00,2.21076,2.21089,2.21076,2.21078,25293745.0
2006-11-29 02:48:00,2.21082,2.21084,2.21034,2.21066,10605951.0
2006-11-29 02:49:00,2.21058,2.21088,2.21054,2.21088,8140110.0
2006-11-29 02:50:00,2.21088,2.21095,2.21079,2.21095,5350044.0
2006-11-29 02:51:00,2.21087,2.21087,2.21066,2.21075,4262649.0
2006-11-29 02:52:00,2.21074,2.21087,2.21072,2.21079,10011098.0
2006-11-29 02:53:00,2.21099,2.21146,2.21099,2.21146,1548507.0
2006-11-29 02:54:00,2.21157,2.21184,2.21129,2.21153,7720226.0
2006-11-29 02:55:00,2.21134,2.21134,2.21082,2.21125,5215612.0
2006-11-29 02:56:00,2.21125,2.21134,2.21108,2.21108,1408352.0
2006-11-29 02:57:00,2.21103,2.21103,2.21087,2.21102,5798133.0
2006-11-29 02:58:00,2.21101,2.21101,2.21066,2.21066,6105179.0
2006-11-29 02:59:00,2.21074,2.21083,2.21074,2.21083,10449444.0
2006-11-29 03:00:00,2.21072,2.21111,2.21058,2.21111,8499847.0
2006-11-29 03:01:00,2.21105,2.21131,2.21105,2.21118,8129072.0
2006-11-29 03:02:00,2.21136,2.21145,2.21103,2.21129,1591823.0
2006-11-29 03:03:00,2.21107,2.21107,2.21077,2.21077,736500.0
2006-11-29 03:04:00,2.21073,2.21073,2.21058,2.2107,6370214.0
2006-11-29 03:05:00,2.21079,2.21088,2.21074,2.21081,11613177.0
2006-11-29 03:06:00,2.21074,2.21074,2.2105,2.2105,1250872.0
2006-11-29 03:07:00,2.21046,2.21046,2.21023,2.21031,8916122.0
2006-11-29 03:08:00,2.21036,2.21052,2.20897,2.21052,2530607.0
2006-11-29 03:09:00,2.21044,2.2105,2.2103,2.21048,4760783.0
2006-11-29 03:10:00,2.21036,2.21036,2.21002,2.21002,2521336.0
2006-11-29 03:12:00,2.20995,2.21005,2.20993,2.21005,1783843.0
2006-11-29 03:13:00,2.2101,2.21047,2.2101,2.21047,6108995.0
2006-11-29 03:14:00,2.21033,2.2105,2.21033,2.21039,4554496.0
2006-11-29 03:15:00,2.21049,2.2109,2.21049,2.2109,9571853.0
2006-11-29 03:16:00,2.21097,2.21102,2.21093,2.21098,2607159.0
2006-11-29 03:17:00,2.21106,2.21125,2.21089,2.21125,5711834.0
2006-11-29 03:18:00,2.21122,2.21132,2.21118,2.21122,5091512.0
2006-11-29 03:19:00,2.21112,2.21115,2.21093,2.21115,6880160.0
2006-11-29 03:20:00,2.2113,2.21163,2.2112,2.21123,3104852.0
2006-11-29 03:21:00,2.21113,2.21113,2.2111,2.21111,720756.0
2006-11-29 03:22:00,2.21108,2.21108,2.21077,2.21077,3497836.0
2006-11-29 03:23:00,2.21074,2.21074,2.21037,2.21037,15827032.0
2006-11-29 03:24:00,2.21018,2.21038,2.21018,2.21034,7799156.0
2006-11-29 03:25:00,2.21049,2.21057,2.20912,2.21043,7128005.0
2006-11-29 03:26:00,2.21049,2.21049,2.21022,2.21022,2098541.0
2006-11-29 03:27:00,2.21012,2.21016,2.20989,2.21012,1337345.0
2006-11-29 03:28:00,2.2101,2.2101,2.20969,2.20969,11020692.0
2006-11-29 03:29:00,2.21018,2.21033,2.21018,2.21033,4587798.0
2006-11-29 03:30:00,2.2104,2.21068,2.2104,2.21068,957511.0
2006-11-29 03:31:00,2.21071,2.21082,2.21058,2.2108,842460.0
2006-11-29 03:32:00,2.21086,2.21094,2.2108,2.21082,5740361.0
2006-11-29 03:33:00,2.21075,2.21095,2.21075,2.21095,3814041.0
2006-11-29 03:34:00,2.2109,2.2109,2.21069,2.21069,4037705.0
2006-11-29 03:35:00,2.21078,2.21078,2.2107,2.2107,3452492.0
2006-11-29 03:36:00,2.21071,2.21106,2.21071,2.21106,7502805.0
2006-11-29 03:37:00,2.21092,2.21092,2.21052,2.2106,6242855.0
2006-11-29 03:38:00,2.21037,2.21039,2.21015,2.21015,3437295.0
2006-11-29 03:39:00,2.21022,2.2104,2.21022,2.2104,5246971.0
2006-11-29 03:40:00,2.21038,2.21076,2.21038,2.21076,3644777.0
2006-11-29 03:41:00,2.21074,2.211,2.2107,2.21094,5880222.0
2006-11-29 03:42:00,2.21096,2.21096,2.21066,2.21066,12285866.0
2006-11-29 03:43:00,2.21067,2.21067,2.21031,2.21031,2918620.0
2006-11-29 03:44:00,2.21047,2.21047,2.21029,2.21029,3403529.0
2006-11-29 03:45:00,2.21023,2.21062,2.21009,2.21062,13367619.0
2006-11-29 03:46:00,2.21055,2.21055,2.21026,2.21026,6192852.0
2006-11-29 03:47:00,2.21025,2.21025,2.20969,2.20969,18892253.0
2006-11-29 03:48:00,2.20973,2.20986,2.20971,2.20973,1185194.0
2006-11-29 03:49:00,2.20987,2.20992,2.20987,2.20992,4053064.0
2006-11-29 03:50:00,2.20995,2.20999,2.20984,2.20985,2894349.0
2006-11-29 03:51:00,2.2099,2.20999,2.20976,2.20999,914687.0
2006-11-29 03:52:00,2.20998,2.20998,2.20961,2.20961,14948739.0
2006-11-29 03:53:00,2.20974,2.20993,2.20973,2.20993,8159177.0
2006-11-29 03:54:00,2.2102,2.21038,2.2102,2.21021,2018460.0
2006-11-29 03:56:00,2.21009,2.21019,2.21005,2.21012,5601276.0
2006-11-29 03:57:00,2.21011,2.21024,2.20977,2.21024,11315135.0
2006-11-29 03:58:00,2.21025,2.21032,2.2099,2.21019,26351662.0
2006-11-29 03:59:00,2.20998,2.21016,2.20967,2.21,6397042.0
2006-11-29 04:00:00,2.20998,2.20998,2.20977,2.20993,11039293.0
2006-11-29 04:01:00,2.20997,2.21012,2.20996,2.20996,4974571.0
2006-11-29 04:02:00,2.20962,2.21029,2.20962,2.21029,9964292.0
2006-11-29 04:03:00,2.2103,2.21049,2.21008,2.21008,7939315.0
2006-11-29 04:04:00,2.21036,2.21053,2.21032,2.21053,4091488.0
2006-11-29 04:05:00,2.21049,2.21058,2.21042,2.21058,1229891.0
2006-11-29 04:06:00,2.21061,2.21061,2.21039,2.21046,7526108.0
2006-11-29 04:07:00,2.21036,2.21044,2.21009,2.2103,16081745.0
2006-11-29 04:08:00,2.2103,2.21048,2.21025,2.21048,16391219.0
2006-11-29 04:09:00,2.21042,2.2105,2.2103,2.2104,7566807.0
2006-11-29 04:10:00,2.21041,2.21068,2.21026,2.21068,10427678.0
2006-11-29 04:11:00,2.21071,2.21104,2.2107,2.21079,1136346.0
2006-11-29 04:13:00,2.21073,2.21074,2.21015,2.21015,5325957.0
2006-11-29 04:14:00,2.21034,2.21054,2.21031,2.21054,15049654.0
2006-11-29 04:16:00,2.21059,2.21064,2.21047,2.21064,3134708.0
2006-11-29 04:17:00,2.21046,2.21068,2.21045,2.21045,1648476.0
2006-11-29 04:18:00,2.2107,2.21088,2.21068,2.21088,3771467.0
2006-11-29 04:19:00,2.21082,2.21082,2.21052,2.21078,3855870.0
2006-11-29 04:20:00,2.21076,2.21076,2.2106,2.2106,8629813.0
2006-11-29 04:21:00,2.21074,2.21086,2.21074,2.21082,1535837.0
2006-11-29 04:22:00,2.21087,2.2112,2.21078,2.2112,8838453.0
2006-11-29 04:23:00,2.21132,2.21156,2.21132,2.21156,2924591.0
2006-11-29 04:24:00,2.21128,2.21128,2.21101,2.21105,2115657.0
2006-11-29 04:25:00,2.21083,2.21083,2.21063,2.21065,1119990.0
2006-11-29 04:26:00,2.21028,2.21063,2.21028,2.21058,9175421.0
2006-11-29 04:27:00,2.21045,2.21052,2.21002,2.21052,10442824.0
2006-11-29 04:28:00,2.21086,2.21093,2.21067,2.21067,6193939.0
2006-11-29 04:29:00,2.21026,2.21026,2.21,2.21003,5141232.0
2006-11-29 04:31:00,2.21015,2.21046,2.21015,2.21046,1098490.0
2006-11-29 04:32:00,2.21047,2.21067,2.21047,2.21067,1215494.0
2006-11-29 04:33:00,2.21066,2.21094,2.21066,2.21067,5733576.0
2006-11-29 04:34:00,2.21057,2.21057,2.21039,2.21044,3716012.0
2006-11-29 04:36:00,2.21038,2.21038,2.21007,2.21007,2025054.0
2006-11-29 04:37:00,2.20969,2.21031,2.20969,2.21031,11891018.0
2006-11-29 04:38:00,2.21034,2.21034,2.21004,2.21004,3232185.0
2006-11-29 04:39:00,2.21005,2.21033,2.21005,2.21033,10359658.0
2006-11-29 04:40:00,2.21036,2.21036,2.21007,2.21007,3923568.0
2006-11-29 04:41:00,2.2099,2.20998,2.20989,2.20991,7592379.0
2006-11-29 04:42:00,2.20987,2.20987,2.2097,2.2097,5040155.0
2006-11-29 04:43:00,2.20965,2.21002,2.20965,2.21002,1817196.0
2006-11-29 04:44:00,2.21039,2.21061,2.21031,2.21031,3358097.0
2006-11-29 04:45:00,2.20994,2.20998,2.20971,2.20971,3607254.0
2006-11-29 04:46:00,2.20974,2.20987,2.20974,2.20987,3998640.0
2006-11-29 04:47:00,2.20979,2.20979,2.20962,2.20962,11184043.0
2006-11-29 04:48:00,2.20942,2.20984,2.20939,2.20984,1597190.0
2006-11-29 04:49:00,2.2099,2.21012,2.2099,2.21012,3652646.0
2006-11-29 04:50:00,2.21016,2.21047,2.21008,2.21008,4908921.0
2006-11-29 04:51:00,2.21012,2.21012,2.20957,2.20957,16602473.0
2006-11-29 04:52:00,2.2095,2.2095,2.20944,2.20948,5144161.0
2006-11-29 04:53:00,2.20933,2.2095,2.20933,2.20949,10647979.0
2006-11-29 04:54:00,2.20943,2.20943,2.20915,2.20915,22725137.0
2006-11-29 04:55:00,2.20909,2.20909,2.20892,2.20903,1389577.0
2006-11-29 04:56:00,2.20914,2.20926,2.20907,2.20923,1238870.0
2006-11-29 04:58:00,2.2092,2.20926,2.20914,2.20923,4726463.0
2006-11-29 04:59:00,2.20924,2.20939,2.20924,2.20939,882123.0
2006-11-29 05:00:00,2.20968,2.20968,2.20908,2.20932,18635573.0
2006-11-29 05:01:00,2.20936,2.20949,2.20929,2.20949,4815375.0
2006-11-29 05:02:00,2.20948,2.20948,2.20931,2.20945,1081687.0
2006-11-29 05:03:00,2.20943,2.20943,2.20928,2.20928,9204933.0
2006-11-29 05:04:00,2.20927,2.20927,2.20917,2.20923,5425873.0
2006-11-29 05:05:00,2.20921,2.20921,2.20889,2.20895,1580752.0
2006-11-29 05:06:00,2.20908,2.20925,2.20904,2.20925,3488483.0
2006-11-29 05:07:00,2.2092,2.2092,2.20918,2.20918,2361423.0
2006-11-29 05:08:00,2.20923,2.20934,2.20923,2.20934,2882500.0
2006-11-29 05:09:00,2.20929,2.20942,2.20929,2.20942,10963728.0
2006-11-29 05:10:00,2.20951,2.20959,2.20949,2.20949,9488535.0
2006-11-29 05:11:00,2.20944,2.20944,2.20935,2.20942,3214787.0
2006-11-29 05:12:00,2.20951,2.2096,2.20902,2.20944,9265507.0
2006-11-29 05:13:00,2.20953,2.20976,2.20953,2.20973,631872.0
2006-11-29 05:14:00,2.21005,2.21005,2.21002,2.21002,1634826.0
2006-11-29 05:15:00,2.20971,2.20971,2.20943,2.20948,870271.0
2006-11-29 05:16:00,2.2096,2.2096,2.20936,2.20949,426504.0
2006-11-29 05:17:00,2.20954,2.20961,2.20942,2.20944,1535408.0
2006-11-29 05:18:00,2.20952,2.20967,2.20952,2.20967,2425344.0
2006-11-29 05:19:00,2.20966,2.2102,2.20966,2.2102,1324593.0
2006-11-29 05:20:00,2.21021,2.2106,2.21019,2.2105,18241216.0
2006-11-29 05:21:00,2.21055,2.21055,2.21041,2.21041,707791.0
2006-11-29 05:22:00,2.2105,2.2105,2.21017,2.21025,5626854.0
2006-11-29 05:23:00,2.21018,2.21018,2.20993,2.20993,8309931.0
2006-11-29 05:24:00,2.21,2.2101,2.20995,2.20995,16654506.0
2006-11-29 05:25:00,2.20999,2.20999,2.20959,2.20959,17589111.0
2006-11-29 05:26:00,2.20951,2.20962,2.20937,2.20959,3321322.0
2006-11-29 05:27:00,2.20953,2.20995,2.20953,2.20995,1238988.0
2006-11-29 05:28:00,2.20976,2.20976,2.20941,2.20957,11894218.0
2006-11-29 05:29:00,2.20962,2.20985,2.20822,2.20985,4707557.0
2006-11-29 05:30:00,2.20985,2.20989,2.20966,2.20989,3286614.0
2006-11-29 05:31:00,2.2101,2.21028,2.21006,2.21028,1728033.0
2006-11-29 05:32:00,2.20999,2.21023,2.20999,2.21023,4400800.0
2006-11-29 05:33:00,2.21027,2.21066,2.21027,2.21039,6496575.0
2006-11-29 05:34:00,2.21023,2.21025,2.20979,2.20979,11243205.0
2006-11-29 05:35:00,2.21018,2.21018,2.2097,2.2097,8423680.0
2006-11-29 05:36:00,2.20977,2.20978,2.20966,2.20978,1588611.0
2006-11-29 05:37:00,2.20987,2.21022,2.20978,2.21022,6121066.0
2006-11-29 05:38:00,2.21049,2.21064,2.21004,2.21028,502634.0
2006-11-29 05:39:00,2.21023,2.21023,2.21002,2.21002,1767020.0
2006-11-29 05:40:00,2.21002,2.21002,2.20961,2.20973,5353758.0
2006-11-29 05:41:00,2.20974,2.20974,2.2093,2.2093,9798302.0
2006-11-29 05:42:00,2.20942,2.20942,2.20916,2.20921,9125258.0
2006-11-29 05:43:00,2.20927,2.20928,2.20918,2.20921,6553048.0
2006-11-29 05:44:00,2.20902,2.20914,2.20902,2.2091,4518211.0
2006-11-29 05:46:00,2.20913,2.20928,2.20887,2.20887,5206239.0
2006-11-29 05:47:00,2.20924,2.20932,2.20915,2.2092,4948570.0
2006-11-29 05:48:00,2.20922,2.20922,2.209,2.20906,1669037.0
2006-11-29 05:49:00,2.20913,2.20913,2.2089,2.20904,2038790.0
2006-11-29 05:50:00,2.20907,2.20907,2.20894,2.20894,296432.0
2006-11-29 05:51:00,2.20907,2.20907,2.20901,2.20901,5642683.0
2006-11-29 05:52:00,2.20893,2.20895,2.20881,2.20882,4606063.0
2006-11-29 05:53:00,2.20896,2.20907,2.20896,2.209,1686734.0
2006-11-29 05:54:00,2.20894,2.20916,2.20885,2.20916,11134302.0
2006-11-29 05:55:00,2.20934,2.20976,2.20934,2.20954,2332511.0
2006-11-29 05:56:00,2.20953,2.20953,2.20911,2.20911,984910.0
2006-11-29 05:57:00,2.20905,2.2091,2.20896,2.20896,6537745.0
2006-11-29 05:58:00,2.20891,2.20899,2.20881,2.20899,4166506.0
2006-11-29 05:59:00,2.20904,2.2093,2.20882,2.2093,4445069.0
2006-11-29 06:00:00,2.20957,2.21009,2.20957,2.21009,8725124.0
2006-11-29 06:01:00,2.21009,2.21009,2.20963,2.20963,15134966.0
2006-11-29 06:02:00,2.20972,2.20972,2.20951,2.20953,8199481.0
2006-11-29 06:03:00,2.20949,2.20978,2.20949,2.20976,2651826.0
2006-11-29 06:04:00,2.20984,2.21022,2.20979,2.21012,1052450.0
2006-11-29 06:05:00,2.21007,2.21007,2.20966,2.20966,10991621.0
2006-11-29 06:06:00,2.20968,2.20968,2.20902,2.20902,3529271.0
2006-11-29 06:07:00,2.20924,2.20939,2.20924,2.20939,3303631.0
2006-11-29 06:08:00,2.20947,2.2097,2.20945,2.2097,6153949.0
2006-11-29 06:09:00,2.20975,2.20992,2.20975,2.20992,10061346.0
2006-11-29 06:10:00,2.21007,2.21026,2.21007,2.21011,9023037.0
2006-11-29 06:11:00,2.2101,2.21016,2.20994,2.21007,5548260.0
2006-11-29 06:12:00,2.21011,2.21065,2.21011,2.21065,13708263.0
2006-11-29 06:13:00,2.2107,2.21096,2.21063,2.21096,3935226.0
2006-11-29 06:14:00,2.2108,2.21088,2.21057,2.21057,9360763.0
2006-11-29 06:15:00,2.21048,2.21054,2.21028,2.21028,9658540.0
2006-11-29 06:16:00,2.21044,2.21061,2.21044,2.21051,7440199.0
2006-11-29 06:17:00,2.21058,2.21091,2.21051,2.21091,3762156.0
2006-11-29 06:18:00,2.21113,2.21119,2.21112,2.21119,17358918.0
2006-11-29 06:19:00,2.21132,2.21132,2.2112,2.2112,11651542.0
2006-11-29 06:20:00,2.21101,2.2111,2.21075,2.21075,8968201.0
2006-11-29 06:23:00,2.21077,2.2108,2.21074,2.21074,629164.0
2006-11-29 06:24:00,2.21069,2.21069,2.21029,2.2103,5919460.0
2006-11-29 06:25:00,2.21032,2.21049,2.21032,2.21049,1738264.0
2006-11-29 06:26:00,2.21044,2.21044,2.20999,2.21024,3630836.0
2006-11-29 06:27:00,2.21016,2.21027,2.21,2.21012,12179585.0
2006-11-29 06:28:00,2.21002,2.21007,2.20994,2.21007,3837779.0
2006-11-29 06:29:00,2.21013,2.21031,2.21013,2.21027,2948354.0
2006-11-29 06:30:00,2.21017,2.21029,2.21017,2.21023,11673386.0
2006-11-29 06:31:00,2.21024,2.2104,2.21018,2.2104,5957299.0
2006-11-29 06:32:00,2.21048,2.21048,2.21022,2.21025,3967936.0
2006-11-29 06:33:00,2.21027,2.21027,2.21011,2.2102,4465558.0
2006-11-29 06:34:00,2.21024,2.21059,2.21024,2.21059,10175680.0
2006-11-29 06:35:00,2.21084,2.21098,2.21054,2.21084,7437582.0
2006-11-29 06:36:00,2.21086,2.21086,2.21056,2.21056,2199234.0
2006-11-29 06:37:00,2.21051,2.21051,2.21005,2.21008,2447796.0
2006-11-29 06:38:00,2.21014,2.21021,2.21004,2.21009,16916872.0
2006-11-29 06:39:00,2.21005,2.21011,2.20986,2.21011,609907.0
2006-11-29 06:40:00,2.21008,2.21032,2.21008,2.21032,3078118.0
2006-11-29 06:41:00,2.21025,2.21025,2.21019,2.21022,10293793.0
2006-11-29 06:42:00,2.21022,2.21023,2.21008,2.21011,23653150.0
2006-11-29 06:43:00,2.2102,2.21025,2.21017,2.21019,6282739.0
2006-11-29 06:44:00,2.21006,2.21022,2.21006,2.21012,2403662.0
2006-11-29 06:45:00,2.21013,2.21015,2.21005,2.21005,4696955.0
2006-11-29 06:46:00,2.21006,2.21042,2.21003,2.21042,4891823.0
2006-11-29 06:47:00,2.21041,2.21061,2.21041,2.21057,2065118.0
2006-11-29 06:48:00,2.21073,2.21091,2.21064,2.21064,1613984.0
2006-11-29 06:49:00,2.2106,2.2106,2.2101,2.21025,3366957.0
2006-11-29 06:51:00,2.21015,2.21044,2.21015,2.21029,12412843.0
2006-11-29 06:52:00,2.21044,2.21046,2.21027,2.21046,12917376.0
2006-11-29 06:53:00,2.21054,2.21088,2.21054,2.21088,1624724.0
2006-11-29 06:54:00,2.21103,2.21124,2.21103,2.21123,4298469.0
2006-11-29 06:55:00,2.21121,2.2113,2.21116,2.2112,7406556.0
2006-11-29 06:56:00,2.21134,2.21134,2.21113,2.21126,2411526.0
2006-11-29 06:57:00,2.21117,2.21117,2.21094,2.21094,3276185.0
2006-11-29 06:58:00,2.21053,2.21058,2.21032,2.21037,7153903.0
2006-11-29 06:59:00,2.21032,2.2107,2.21032,2.2107,11265498.0
2006-11-29 07:00:00,2.21094,2.21115,2.21089,2.21089,706041.0
2006-11-29 07:01:00,2.21085,2.21085,2.21053,2.21053,5525953.0
2006-11-29 07:02:00,2.21083,2.21083,2.21081,2.21081,3550086.0
2006-11-29 07:04:00,2.21065,2.21065,2.21029,2.21049,7274428.0
2006-11-29 07:05:00,2.21044,2.21046,2.2103,2.2103,1058784.0
2006-11-29 07:06:00,2.21,2.21025,2.21,2.21021,894734.0
2006-11-29 07:07:00,2.21027,2.21031,2.21024,2.21031,3175372.0
2006-11-29 07:08:00,2.21049,2.21053,2.21049,2.21053,3995425.0
2006-11-29 07:09:00,2.2105,2.2105,2.2103,2.2103,1593832.0
2006-11-29 07:10:00,2.21017,2.21017,2.20999,2.20999,10591817.0
2006-11-29 07:11:00,2.21007,2.21031,2.21007,2.21031,693750.0
2006-11-29 07:12:00,2.21027,2.21027,2.20992,2.2102,5334804.0
2006-11-29 07:13:00,2.21027,2.21075,2.21027,2.21055,4270416.0
2006-11-29 07:14:00,2.21049,2.21049,2.21003,2.21003,1568220.0
2006-11-29 07:15:00,2.2104,2.2106,2.21034,2.21034,1481831.0
2006-11-29 07:16:00,2.21043,2.21043,2.21015,2.21015,2370124.0
2006-11-29 07:17:00,2.21011,2.21011,2.20983,2.20994,8051476.0
2006-11-29 07:18:00,2.20987,2.20987,2.20977,2.20977,1102832.0
2006-11-29 07:20:00,2.20964,2.20982,2.20964,2.20982,5410893.0
2006-11-29 07:21:00,2.20977,2.20981,2.20974,2.2098,6586560.0
2006-11-29 07:22:00,2.20983,2.20995,2.20976,2.20976,4040363.0
2006-11-29 07:23:00,2.20979,2.20979,2.20943,2.20943,12899235.0
2006-11-29 07:24:00,2.20946,2.20948,2.20938,2.20948,11516763.0
2006-11-29 07:25:00,2.20951,2.20965,2.20951,2.20965,1535800.0
2006-11-29 07:26:00,2.20968,2.20968,2.20943,2.20954,10049371.0
2006-11-29 07:27:00,2.20955,2.20955,2.20945,2.20955,2261933.0
2006-11-29 07:28:00,2.20959,2.20961,2.20943,2.20961,4305305.0
2006-11-29 07:29:00,2.20968,2.2097,2.20958,2.20961,1936254.0
2006-11-29 07:30:00,2.20961,2.20973,2.20956,2.20956,1200608.0
2006-11-29 07:31:00,2.2095,2.20977,2.2095,2.2097,1939871.0
2006-11-29 07:33:00,2.20959,2.20959,2.20938,2.20938,6430575.0
2006-11-29 07:34:00,2.20957,2.20965,2.20946,2.20965,8144627.0
2006-11-29 07:35:00,2.20963,2.20965,2.20953,2.20953,2475742.0
2006-11-29 07:36:00,2.20958,2.20958,2.2093,2.20946,4918079.0
2006-11-29 07:37:00,2.20936,2.20944,2.20936,2.20944,967043.0
2006-11-29 07:38:00,2.20944,2.20944,2.20932,2.20933,922550.0
2006-11-29 07:39:00,2.20937,2.20945,2.20934,2.20945,1046402.0
2006-11-29 07:40:00,2.20958,2.20982,2.20949,2.20982,5107681.0
2006-11-29 07:41:00,2.20983,2.21004,2.20983,2.21004,11567761.0
2006-11-29 07:42:00,2.21012,2.21021,2.20992,2.20998,5132160.0
2006-11-29 07:43:00,2.21,2.21035,2.2098,2.21035,3314103.0
2006-11-29 07:44:00,2.21036,2.21083,2.21036,2.21053,2763747.0
2006-11-29 07:45:00,2.21049,2.21049,2.21027,2.21027,5131765.0
2006-11-29 07:46:00,2.2101,2.2108,2.2101,2.2105,8424825.0
2006-11-29 07:47:00,2.21046,2.21046,2.21013,2.21013,1132479.0
2006-11-29 07:48:00,2.21029,2.21091,2.21029,2.21065,16771803.0
2006-11-29 07:49:00,2.21044,2.21057,2.21016,2.21016,1323290.0
2006-11-29 07:50:00,2.2103,2.21062,2.2103,2.21062,1819019.0
2006-11-29 07:51:00,2.21042,2.21053,2.21009,2.21009,2548489.0
2006-11-29 07:52:00,2.20988,2.20988,2.20975,2.20987,3124702.0
2006-11-29 07:53:00,2.2099,2.21001,2.20983,2.21001,7443095.0
2006-11-29 07:54:00,2.21,2.21001,2.20985,2.20991,3582383.0
2006-11-29 07:55:00,2.21004,2.21013,2.21004,2.21013,307941.0
2006-11-29 07:56:00,2.21014,2.21043,2.21014,2.21039,4925288.0
2006-11-29 07:57:00,2.21058,2.21068,2.21058,2.21068,2938981.0
2006-11-29 07:58:00,2.21059,2.21094,2.21059,2.21093,4195081.0
2006-11-29 07:59:00,2.21086,2.21092,2.21048,2.21049,2719435.0
2006-11-29 08:00:00,2.21052,2.21071,2.21052,2.21071,1313012.0
2006-11-29 08:01:00,2.21084,2.21097,2.21084,2.21091,2051460.0
2006-11-29 08:02:00,2.21087,2.21088,2.21074,2.21074,5281912.0
2006-11-29 08:03:00,2.2107,2.21082,2.21053,2.21082,8690853.0
2006-11-29 08:04:00,2.21094,2.21101,2.21091,2.21094,6410165.0
2006-11-29 08:05:00,2.2109,2.21116,2.2109,2.21116,11365225.0
2006-11-29 08:06:00,2.21107,2.21107,2.21088,2.21096,4105129.0
2006-11-29 08:07:00,2.21096,2.21116,2.21096,2.21116,2774429.0
2006-11-29 08:08:00,2.21123,2.21132,2.21123,2.21132,468572.0
2006-11-29 08:09:00,2.21135,2.21156,2.21132,2.21156,2957088.0
2006-11-29 08:10:00,2.21164,2.21178,2.21151,2.21151,10919928.0
2006-11-29 08:11:00,2.21157,2.21174,2.21147,2.21169,13146043.0
2006-11-29 08:12:00,2.21164,2.21164,2.21143,2.21143,1173530.0
2006-11-29 08:13:00,2.21145,2.21145,2.21105,2.21105,6790159.0
2006-11-29 08:14:00,2.21094,2.21106,2.21094,2.21101,3583135.0
2006-11-29 08:15:00,2.21096,2.21098,2.21083,2.21083,4766535.0
2006-11-29 08:16:00,2.21064,2.2109,2.21064,2.21089,12883828.0
2006-11-29 08:17:00,2.21099,2.21119,2.21099,2.21115,2052197.0
2006-11-29 08:18:00,2.21126,2.21137,2.21126,2.21137,5264936.0
2006-11-29 08:19:00,2.21137,2.21137,2.21117,2.21123,2214648.0
2006-11-29 08:20:00,2.21117,2.21136,2.21117,2.21131,4727828.0
2006-11-29 08:21:00,2.2112,2.2114,2.2112,2.21134,2169226.0
2006-11-29 08:22:00,2.21125,2.21148,2.21125,2.21148,1930401.0
2006-11-29 08:23:00,2.21149,2.21149,2.21136,2.21141,3088670.0
2006-11-29 08:24:00,2.2116,2.2116,2.21151,2.21153,8932125.0
2006-11-29 08:25:00,2.21168,2.21192,2.21157,2.21192,2025206.0
2006-11-29 08:26:00,2.2121,2.21238,2.2121,2.21236,14596048.0
2006-11-29 08:27:00,2.21245,2.21245,2.21217,2.21217,2215682.0
2006-11-29 08:28:00,2.21202,2.21202,2.21159,2.21159,8336812.0
2006-11-29 08:29:00,2.21157,2.21169,2.21154,2.21156,8852324.0
2006-11-29 08:30:00,2.21145,2.21145,2.2114,2.2114,2409326.0
2006-11-29 08:31:00,2.21134,2.21159,2.21134,2.21137,5153592.0
2006-11-29 08:32:00,2.21139,2.21168,2.21139,2.21168,10920713.0
2006-11-29 08:33:00,2.21173,2.2118,2.21167,2.21167,4457862.0
2006-11-29 08:34:00,2.21155,2.21155,2.2114,2.21148,2200719.0
2006-11-29 08:35:00,2.21145,2.21166,2.21145,2.21146,1239730.0
2006-11-29 08:36:00,2.21151,2.2116,2.21146,2.2116,5076691.0
2006-11-29 08:37:00,2.21154,2.21154,2.21128,2.21133,4298348.0
2006-11-29 08:38:00,2.21143,2.21166,2.21143,2.21156,6840948.0
2006-11-29 08:39:00,2.21157,2.21165,2.21146,2.2115,3555323.0
2006-11-29 08:40:00,2.21138,2.21138,2.2111,2.21124,6770252.0
2006-11-29 08:41:00,2.21115,2.21144,2.21115,2.21144,634975.0
2006-11-29 08:42:00,2.2116,2.21204,2.2116,2.21194,1486705.0
2006-11-29 08:43:00,2.21197,2.21197,2.21177,2.21177,8441826.0
2006-11-29 08:44:00,2.21159,2.21167,2.21139,2.21139,1522706.0
2006-11-29 08:45:00,2.21139,2.21173,2.21139,2.21166,2168398.0
2006-11-29 08:46:00,2.21169,2.21169,2.21144,2.21144,7307894.0
2006-11-29 08:47:00,2.21142,2.21142,2.21105,2.21105,1300627.0
2006-11-29 08:48:00,2.21102,2.21117,2.211,2.21114,3862789.0
2006-11-29 08:49:00,2.21114,2.21128,2.2111,2.21128,1111615.0
2006-11-29 08:50:00,2.21128,2.21155,2.21128,2.21155,9603691.0
2006-11-29 08:51:00,2.2118,2.212,2.2118,2.21187,7840312.0
2006-11-29 08:52:00,2.21181,2.21181,2.21164,2.21167,1901938.0
2006-11-29 08:53:00,2.21158,2.21158,2.2113,2.21137,1534166.0
2006-11-29 08:54:00,2.21109,2.21124,2.21096,2.21124,2656825.0
2006-11-29 08:55:00,2.21122,2.21143,2.21114,2.21143,4272912.0
2006-11-29 08:56:00,2.21147,2.21171,2.21144,2.21171,9727263.0
2006-11-29 08:57:00,2.21167,2.21167,2.21153,2.21164,4963303.0
2006-11-29 08:58:00,2.21161,2.21162,2.21139,2.21139,5496389.0
2006-11-29 08:59:00,2.21121,2.21121,2.21051,2.21051,4773428.0
2006-11-29 09:00:00,2.21033,2.21033,2.21002,2.21002,3852109.0
2006-11-29 09:01:00,2.21002,2.21002,2.20927,2.20927,3309140.0
2006-11-29 09:02:00,2.20921,2.20991,2.20921,2.20991,7112401.0
2006-11-29 09:03:00,2.20971,2.20971,2.20944,2.20944,7079391.0
2006-11-29 09:04:00,2.20945,2.20945,2.20915,2.20915,7044837.0
2006-11-29 09:05:00,2.20913,2.20945,2.20906,2.20945,15509856.0
2006-11-29 09:06:00,2.2096,2.20982,2.2096,2.20982,2082231.0
2006-11-29 09:07:00,2.20986,2.21018,2.20979,2.21018,1636598.0
2006-11-29 09:08:00,2.21026,2.2103,2.21011,2.21011,4088509.0
2006-11-29 09:09:00,2.20997,2.21015,2.20992,2.21015,12250192.0
2006-11-29 09:10:00,2.21007,2.21026,2.20869,2.21005,4050428.0
2006-11-29 09:11:00,2.21012,2.21019,2.21011,2.21019,2693340.0
2006-11-29 09:12:00,2.21017,2.21017,2.20996,2.20996,1643051.0
2006-11-29 09:13:00,2.20988,2.20994,2.20973,2.20973,3035107.0
2006-11-29 09:14:00,2.20983,2.20983,2.20956,2.20958,14190732.0
2006-11-29 09:15:00,2.20963,2.20963,2.20927,2.20952,6310447.0
2006-11-29 09:16:00,2.20954,2.20959,2.2094,2.2095,4145700.0
2006-11-29 09:17:00,2.20948,2.20948,2.20929,2.20934,1706965.0
2006-11-29 09:18:00,2.20924,2.20943,2.20924,2.20931,2277635.0
2006-11-29 09:19:00,2.2093,2.20955,2.20926,2.20955,7284794.0
2006-11-29 09:20:00,2.20958,2.20975,2.20956,2.20975,1447710.0
2006-11-29 09:21:00,2.20994,2.21022,2.20994,2.21006,9989644.0
2006-11-29 09:22:00,2.21006,2.2103,2.21006,2.2103,7383384.0
2006-11-29 09:23:00,2.21025,2.21045,2.21025,2.21045,3136633.0
2006-11-29 09:24:00,2.21036,2.21036,2.21007,2.21012,2288449.0
2006-11-29 09:25:00,2.21012,2.21012,2.20995,2.2101,11063086.0
2006-11-29 09:26:00,2.21014,2.21043,2.21001,2.21042,3685546.0
2006-11-29 09:27:00,2.21041,2.21041,2.21024,2.21024,919823.0
2006-11-29 09:28:00,2.21015,2.21015,2.20968,2.20968,6039811.0
2006-11-29 09:29:00,2.20957,2.20986,2.20952,2.20975,9153503.0
2006-11-29 09:30:00,2.2099,2.21019,2.20982,2.21019,18383655.0
2006-11-29 09:31:00,2.21039,2.21051,2.21035,2.21035,3820413.0
2006-11-29 09:32:00,2.21029,2.21029,2.20989,2.20989,3217462.0
2006-11-29 09:33:00,2.20992,2.21044,2.20992,2.21044,3004878.0
2006-11-29 09:34:00,2.21051,2.21051,2.21033,2.21039,7821733.0
2006-11-29 09:35:00,2.21042,2.21042,2.21032,2.21037,4795929.0
2006-11-29 09:36:00,2.21029,2.21029,2.20987,2.20987,3104779.0
2006-11-29 09:37:00,2.21005,2.21043,2.21005,2.21043,6953403.0
2006-11-29 09:38:00,2.21042,2.21042,2.20988,2.20988,4061489.0
2006-11-29 09:39:00,2.20967,2.20967,2.20928,2.20934,10014373.0
2006-11-29 09:40:00,2.20925,2.20944,2.20925,2.20944,6935405.0
2006-11-29 09:41:00,2.20951,2.20951,2.2092,2.2092,5840811.0
2006-11-29 09:42:00,2.20906,2.20906,2.2089,2.20895,574909.0
2006-11-29 09:43:00,2.20903,2.20931,2.20903,2.20922,16577172.0
2006-11-29 09:44:00,2.20923,2.20923,2.20773,2.20893,11384517.0
2006-11-29 09:45:00,2.20901,2.20929,2.20898,2.20929,1271195.0
2006-11-29 09:46:00,2.20931,2.20931,2.20887,2.20887,3787909.0
2006-11-29 09:47:00,2.2088,2.2088,2.20857,2.20864,2369697.0
2006-11-29 09:48:00,2.20866,2.20866,2.20829,2.20829,4316785.0
2006-11-29 09:49:00,2.20819,2.20819,2.20792,2.20803,1031139.0
2006-11-29 09:50:00,2.20808,2.2087,2.20808,2.2087,9508052.0
2006-11-29 09:51:00,2.2088,2.2089,2.20874,2.20874,6444053.0
2006-11-29 09:52:00,2.20875,2.20891,2.20875,2.20881,1354944.0
2006-11-29 09:53:00,2.20883,2.20897,2.20874,2.20897,11187178.0
2006-11-29 09:54:00,2.20899,2.20902,2.20891,2.20894,10604386.0
2006-11-29 09:55:00,2.20895,2.20895,2.20877,2.20877,6714855.0
2006-11-29 09:56:00,2.20859,2.20864,2.20847,2.20847,9356051.0
2006-11-29 09:57:00,2.20854,2.20854,2.20832,2.20836,1419099.0
2006-11-29 09:58:00,2.20835,2.2084,2.20832,2.2084,8860766.0
2006-11-29 09:59:00,2.2084,2.20847,2.20839,2.20847,1233645.0
2006-11-29 10:00:00,2.20859,2.20866,2.20852,2.20852,1614994.0
2006-11-29 10:01:00,2.20814,2.2082,2.20784,2.20784,13812594.0
2006-11-29 10:02:00,2.20778,2.20796,2.20778,2.20796,14696876.0
2006-11-29 10:03:00,2.2079,2.2079,2.20766,2.20768,14693174.0
2006-11-29 10:04:00,2.2076,2.2076,2.20693,2.20693,3690685.0
2006-11-29 10:05:00,2.20705,2.20705,2.20628,2.20628,13345346.0
2006-11-29 10:06:00,2.20563,2.20589,2.20563,2.20574,4634914.0
2006-11-29 10:07:00,2.2057,2.20576,2.20557,2.20557,12492265.0
2006-11-29 10:08:00,2.20562,2.20613,2.20562,2.20613,8398438.0
2006-11-29 10:09:00,2.2062,2.20636,2.2062,2.20636,3059164.0
2006-11-29 10:10:00,2.2063,2.20714,2.2063,2.20714,9622265.0
2006-11-29 10:11:00,2.20733,2.20755,2.20733,2.20739,5969656.0
2006-11-29 10:12:00,2.2073,2.2073,2.20704,2.20723,3229222.0
2006-11-29 10:13:00,2.20742,2.20799,2.20741,2.20799,17823298.0
2006-11-29 10:14:00,2.20821,2.20841,2.20793,2.2082,11241736.0
2006-11-29 10:15:00,2.20832,2.20846,2.20832,2.20846,10429431.0
2006-11-29 10:16:00,2.20852,2.20907,2.20852,2.20907,3489502.0
2006-11-29 10:17:00,2.2091,2.20919,2.20867,2.20867,2877957.0
2006-11-29 10:18:00,2.20871,2.20877,2.20857,2.20857,1578589.0
2006-11-29 10:19:00,2.20855,2.20855,2.20815,2.20815,12742917.0
2006-11-29 10:20:00,2.20809,2.20809,2.20779,2.20798,3442466.0
2006-11-29 10:21:00,2.20811,2.20836,2.20784,2.20784,11022561.0
2006-11-29 10:22:00,2.20833,2.20858,2.2083,2.2083,11566396.0
2006-11-29 10:23:00,2.20816,2.20816,2.20778,2.20778,2617589.0
2006-11-29 10:24:00,2.20771,2.20784,2.20758,2.20758,3971509.0
2006-11-29 10:25:00,2.20752,2.20752,2.20729,2.20737,8996750.0
2006-11-29 10:26:00,2.20753,2.20784,2.20738,2.20784,939723.0
2006-11-29 10:27:00,2.2077,2.20779,2.20753,2.20753,733241.0
2006-11-29 10:28:00,2.20746,2.20773,2.20746,2.20763,4900832.0
2006-11-29 10:29:00,2.20768,2.20775,2.20751,2.2077,6046079.0
2006-11-29 10:30:00,2.20779,2.20792,2.20779,2.20786,1656694.0
2006-11-29 10:31:00,2.20755,2.20762,2.20738,2.20738,2018205.0
2006-11-29 10:32:00,2.20741,2.20741,2.20719,2.20739,11737327.0
2006-11-29 10:33:00,2.20755,2.20801,2.20755,2.20777,1752470.0
2006-11-29 10:34:00,2.20792,2.2081,2.20792,2.2081,5952151.0
2006-11-29 10:35:00,2.20811,2.20822,2.20798,2.20822,4793679.0
2006-11-29 10:36:00,2.20827,2.20837,2.20818,2.20834,21458470.0
2006-11-29 10:37:00,2.20836,2.20846,2.20824,2.2083,7297365.0
2006-11-29 10:38:00,2.2083,2.20843,2.20824,2.20843,5419980.0
2006-11-29 10:39:00,2.20853,2.20899,2.20853,2.20894,7432014.0
2006-11-29 10:40:00,2.20897,2.20897,2.20872,2.20872,2858951.0
2006-11-29 10:41:00,2.20858,2.2087,2.20855,2.20864,1345759.0
2006-11-29 10:42:00,2.20857,2.20857,2.20802,2.20802,2198243.0
2006-11-29 10:43:00,2.20804,2.20854,2.20804,2.20854,2712595.0
2006-11-29 10:44:00,2.20879,2.20904,2.20879,2.20888,11360796.0
2006-11-29 10:45:00,2.20887,2.20922,2.20887,2.20922,7377596.0
2006-11-29 10:46:00,2.20928,2.20939,2.20919,2.20939,4103786.0
2006-11-29 10:47:00,2.20933,2.20933,2.20914,2.20924,5617936.0
2006-11-29 10:48:00,2.2091,2.20918,2.2085,2.2085,8148904.0
2006-11-29 10:49:00,2.20845,2.20867,2.20843,2.20867,2350773.0
2006-11-29 10:50:00,2.20857,2.2088,2.20857,2.20864,8189257.0
2006-11-29 10:51:00,2.2086,2.2086,2.20822,2.20848,3670327.0
2006-11-29 10:52:00,2.20862,2.20901,2.20862,2.20901,8618764.0
2006-11-29 10:53:00,2.20908,2.20908,2.20884,2.20884,5618538.0
2006-11-29 10:54:00,2.20888,2.20922,2.20888,2.20922,10737092.0
2006-11-29 10:55:00,2.20922,2.20922,2.20851,2.20851,3252956.0
2006-11-29 10:56:00,2.20841,2.20856,2.20841,2.20851,7085707.0
2006-11-29 10:57:00,2.20836,2.20865,2.20836,2.20865,5076475.0
2006-11-29 10:58:00,2.2087,2.20886,2.2087,2.20886,6334165.0
2006-11-29 10:59:00,2.20889,2.20915,2.20882,2.20903,2545686.0
2006-11-29 11:00:00,2.20913,2.20913,2.20882,2.20882,8817599.0
2006-11-29 11:01:00,2.20873,2.20883,2.20872,2.20873,4456816.0
2006-11-29 11:02:00,2.20896,2.2091,2.20895,2.20902,20130399.0
2006-11-29 11:03:00,2.20905,2.20907,2.20884,2.20884,2836007.0
2006-11-29 11:04:00,2.20862,2.20887,2.20862,2.20871,3482925.0
2006-11-29 11:05:00,2.20872,2.20872,2.20848,2.20859,7032432.0
2006-11-29 11:06:00,2.20842,2.20842,2.20815,2.20816,13274733.0
2006-11-29 11:07:00,2.20824,2.20847,2.20824,2.20847,15983011.0
2006-11-29 11:08:00,2.20846,2.20861,2.20842,2.20861,14198633.0
2006-11-29 11:09:00,2.20863,2.20863,2.20843,2.20843,4364032.0
2006-11-29 11:10:00,2.20826,2.2085,2.20826,2.2085,6521523.0
2006-11-29 11:11:00,2.20865,2.20891,2.20864,2.20864,7270857.0
2006-11-29 11:12:00,2.20862,2.20887,2.20843,2.20843,2735370.0
2006-11-29 11:13:00,2.20826,2.20826,2.20791,2.20798,6851697.0
2006-11-29 11:14:00,2.20801,2.20817,2.20801,2.20801,19444985.0
2006-11-29 11:15:00,2.20809,2.20827,2.20809,2.20817,17987232.0
2006-11-29 11:16:00,2.20813,2.20813,2.20784,2.20789,1567139.0
2006-11-29 11:17:00,2.20778,2.20778,2.20719,2.20719,7851358.0
2006-11-29 11:18:00,2.2074,2.2074,2.20715,2.20722,13141389.0
2006-11-29 11:19:00,2.20731,2.20732,2.20722,2.20732,8643016.0
2006-11-29 11:20:00,2.20726,2.20727,2.20715,2.20716,4502068.0
2006-11-29 11:21:00,2.20715,2.20738,2.20715,2.20738,11682646.0
2006-11-29 11:22:00,2.20752,2.20769,2.2074,2.20769,2342515.0
2006-11-29 11:23:00,2.20768,2.20768,2.20746,2.20758,1542366.0
2006-11-29 11:24:00,2.20759,2.20761,2.20756,2.20759,10761284.0
2006-11-29 11:25:00,2.20766,2.208,2.20766,2.208,1252440.0
2006-11-29 11:26:00,2.20817,2.20848,2.20817,2.20846,2327193.0
2006-11-29 11:27:00,2.20858,2.20858,2.2083,2.2083,7368480.0
2006-11-29 11:28:00,2.20832,2.20832,2.20811,2.20812,2396875.0
2006-11-29 11:29:00,2.20808,2.20841,2.20808,2.2082,3511736.0
2006-11-29 11:30:00,2.20822,2.20848,2.20822,2.20829,17801328.0
2006-11-29 11:31:00,2.2083,2.20843,2.20815,2.20843,21666314.0
2006-11-29 11:32:00,2.20845,2.20871,2.20842,2.20871,5882414.0
2006-11-29 11:33:00,2.20884,2.20932,2.20884,2.20907,5518514.0
2006-11-29 11:34:00,2.20914,2.20943,2.20894,2.20943,21457053.0
2006-11-29 11:35:00,2.20957,2.2096,2.20943,2.20958,864702.0
2006-11-29 11:36:00,2.20957,2.20957,2.2094,2.2094,5988660.0
2006-11-29 11:37:00,2.20945,2.2099,2.20944,2.2099,2977172.0
2006-11-29 11:38:00,2.21001,2.21053,2.21001,2.21053,1938053.0
2006-11-29 11:39:00,2.21062,2.2107,2.21051,2.21061,18818570.0
2006-11-29 11:40:00,2.21059,2.21065,2.21042,2.21042,10020781.0
2006-11-29 11:41:00,2.21043,2.21065,2.21029,2.21065,3890272.0
2006-11-29 11:42:00,2.21036,2.21104,2.21036,2.21104,7564669.0
2006-11-29 11:43:00,2.21097,2.21117,2.21091,2.21117,46411826.0
2006-11-29 11:44:00,2.21122,2.21134,2.21114,2.21126,16623113.0
2006-11-29 11:45:00,2.21151,2.21183,2.21144,2.21144,4261632.0
2006-11-29 11:46:00,2.2113,2.21133,2.21078,2.21078,7173638.0
2006-11-29 11:47:00,2.21082,2.21082,2.21062,2.21062,5106913.0
2006-11-29 11:48:00,2.21062,2.21063,2.2104,2.2104,15120570.0
2006-11-29 11:49:00,2.21023,2.21023,2.20923,2.20923,6256228.0
2006-11-29 11:50:00,2.20925,2.20925,2.20903,2.20903,15499928.0
2006-11-29 11:51:00,2.20918,2.20953,2.20918,2.20953,20011148.0
2006-11-29 11:52:00,2.20951,2.2096,2.20928,2.2096,14411580.0
2006-11-29 11:53:00,2.20977,2.20994,2.20977,2.20979,6659247.0
2006-11-29 11:54:00,2.20974,2.20974,2.20942,2.20942,7205299.0
2006-11-29 11:55:00,2.20931,2.20939,2.20914,2.20939,13543910.0
2006-11-29 11:56:00,2.2094,2.20942,2.20906,2.20906,1862703.0
2006-11-29 11:57:00,2.2091,2.2091,2.20878,2.20878,11719554.0
2006-11-29 11:58:00,2.20863,2.20873,2.20853,2.20855,4884289.0
2006-11-29 11:59:00,2.20837,2.20843,2.20796,2.20796,8369519.0
2006-11-29 12:00:00,2.20784,2.20784,2.20756,2.20756,949041.0
2006-11-29 12:01:00,2.2077,2.20784,2.2077,2.20784,2376392.0
2006-11-29 12:02:00,2.20794,2.20818,2.20789,2.20818,3014633.0
2006-11-29 12:03:00,2.20817,2.20817,2.20797,2.20813,3327731.0
2006-11-29 12:04:00,2.20807,2.20828,2.2079,2.20828,2232527.0
2006-11-29 12:05:00,2.20831,2.2086,2.20831,2.2086,1235531.0
2006-11-29 12:06:00,2.2086,2.20861,2.20834,2.20834,9517848.0
2006-11-29 12:07:00,2.20873,2.20892,2.20873,2.20884,23693072.0
2006-11-29 12:08:00,2.20874,2.20879,2.20857,2.20857,12762646.0
2006-11-29 12:09:00,2.20855,2.20859,2.2084,2.2084,10986019.0
2006-11-29 12:10:00,2.20838,2.20838,2.20809,2.20817,6174136.0
2006-11-29 12:11:00,2.20805,2.20805,2.20785,2.20785,2637789.0
2006-11-29 12:12:00,2.20795,2.20842,2.20795,2.20842,5883054.0
2006-11-29 12:13:00,2.20855,2.20871,2.20852,2.20868,4603609.0
2006-11-29 12:14:00,2.20874,2.20874,2.2085,2.2085,15297917.0
2006-11-29 12:15:00,2.20861,2.20872,2.20857,2.20864,3873788.0
2006-11-29 12:16:00,2.20857,2.20873,2.20807,2.20873,1888373.0
2006-11-29 12:17:00,2.2088,2.20889,2.20875,2.20875,5706195.0
2006-11-29 12:18:00,2.20873,2.20878,2.20872,2.20875,1580025.0
2006-11-29 12:19:00,2.20864,2.20886,2.20864,2.20886,8280182.0
2006-11-29 12:20:00,2.20871,2.20883,2.20866,2.20868,1632962.0
2006-11-29 12:21:00,2.2086,2.2087,2.20857,2.20868,5319367.0
2006-11-29 12:22:00,2.20866,2.20899,2.20866,2.20899,4791567.0
2006-11-29 12:23:00,2.20896,2.20907,2.20877,2.20907,6188278.0
2006-11-29 12:24:00,2.20915,2.20929,2.20915,2.20929,3335571.0
2006-11-29 12:25:00,2.20932,2.20964,2.20932,2.20953,11650404.0
2006-11-29 12:26:00,2.20953,2.20956,2.20937,2.20937,8484357.0
2006-11-29 12:27:00,2.20922,2.20922,2.20875,2.20878,9057561.0
2006-11-29 12:28:00,2.20865,2.20917,2.20865,2.20917,9561525.0
2006-11-29 12:29:00,2.2094,2.20974,2.2094,2.2096,7323524.0
2006-11-29 12:30:00,2.20962,2.20962,2.20934,2.20934,1701151.0
2006-11-29 12:31:00,2.20945,2.20957,2.2094,2.2094,3011528.0
2006-11-29 12:32:00,2.20942,2.20955,2.20918,2.20945,11374925.0
2006-11-29 12:33:00,2.20969,2.20984,2.20969,2.20976,11012218.0
2006-11-29 12:34:00,2.20976,2.20984,2.20975,2.20978,6665788.0
2006-11-29 12:35:00,2.20998,2.21016,2.20997,2.20997,11963973.0
2006-11-29 12:36:00,2.20983,2.21015,2.20977,2.21015,5131272.0
2006-11-29 12:37:00,2.20975,2.21023,2.20975,2.21015,21194096.0
2006-11-29 12:38:00,2.21002,2.21022,2.21002,2.21018,1881950.0
2006-11-29 12:39:00,2.21052,2.21064,2.21052,2.2106,1446877.0
2006-11-29 12:40:00,2.21053,2.21053,2.21026,2.21026,9931129.0
2006-11-29 12:41:00,2.21014,2.21014,2.2086,2.20991,899476.0
2006-11-29 12:42:00,2.20996,2.21022,2.20988,2.21021,6044099.0
2006-11-29 12:43:00,2.21047,2.21067,2.2103,2.21048,4410388.0
2006-11-29 12:44:00,2.21041,2.21068,2.21041,2.21068,7251858.0
2006-11-29 12:45:00,2.21079,2.21089,2.21074,2.21077,1775995.0
2006-11-29 12:46:00,2.21077,2.21083,2.21077,2.21083,6564844.0
2006-11-29 12:47:00,2.21071,2.21071,2.21013,2.21013,4197771.0
2006-11-29 12:48:00,2.21004,2.2103,2.21004,2.2103,11911378.0
2006-11-29 12:49:00,2.21052,2.21064,2.21047,2.2105,3519834.0
2006-11-29 12:50:00,2.21026,2.21026,2.2099,2.2099,2606497.0
2006-11-29 12:51:00,2.20968,2.20968,2.20892,2.20925,7074562.0
2006-11-29 12:52:00,2.20931,2.20938,2.20919,2.20938,3022423.0
2006-11-29 12:53:00,2.20948,2.20963,2.20948,2.20962,14420697.0
2006-11-29 12:54:00,2.20958,2.20971,2.20955,2.20964,3827658.0
2006-11-29 12:55:00,2.2096,2.20967,2.20951,2.20963,9810352.0
2006-11-29 12:56:00,2.20946,2.20946,2.20909,2.20925,6336556.0
2006-11-29 12:57:00,2.20921,2.20939,2.20921,2.20931,3466581.0
2006-11-29 12:58:00,2.20935,2.20935,2.20919,2.20931,17801683.0
2006-11-29 12:59:00,2.20937,2.20972,2.20937,2.20972,3437234.0
2006-11-29 13:00:00,2.20974,2.20974,2.20956,2.20959,2783081.0
2006-11-29 13:01:00,2.20954,2.2097,2.20918,2.2097,20361667.0
2006-11-29 13:02:00,2.20974,2.20991,2.20974,2.20986,11776736.0
2006-11-29 13:03:00,2.20994,2.21009,2.20979,2.21009,5596096.0
2006-11-29 13:04:00,2.20999,2.21005,2.20982,2.21005,12315970.0
2006-11-29 13:05:00,2.21004,2.21004,2.20986,2.20998,5811030.0
2006-11-29 13:06:00,2.20984,2.20994,2.20982,2.20982,3787491.0
2006-11-29 13:07:00,2.20989,2.21058,2.20989,2.21058,2012581.0
2006-11-29 13:08:00,2.21067,2.21078,2.21041,2.21076,6439088.0
2006-11-29 13:09:00,2.21075,2.21083,2.21062,2.21062,1233418.0
2006-11-29 13:10:00,2.21075,2.21097,2.21075,2.21097,8211226.0
2006-11-29 13:11:00,2.21124,2.21148,2.21123,2.21123,14789623.0
2006-11-29 13:12:00,2.21095,2.21114,2.21081,2.21112,5124460.0
2006-11-29 13:13:00,2.21117,2.21124,2.21108,2.21124,5250046.0
2006-11-29 13:14:00,2.21118,2.21137,2.21118,2.2113,3452461.0
2006-11-29 13:15:00,2.21134,2.21139,2.21125,2.21125,4435165.0
2006-11-29 13:16:00,2.21114,2.21114,2.2108,2.2108,2994956.0
2006-11-29 13:17:00,2.21089,2.21138,2.21089,2.21138,20004837.0
2006-11-29 13:18:00,2.21144,2.21156,2.21139,2.21156,3447590.0
2006-11-29 13:19:00,2.21162,2.21178,2.21146,2.2117,13731786.0
2006-11-29 13:20:00,2.21178,2.21214,2.21178,2.21214,10307043.0
2006-11-29 13:21:00,2.21214,2.21214,2.21199,2.21208,1846406.0
2006-11-29 13:22:00,2.21212,2.21242,2.21208,2.21242,8838271.0
2006-11-29 13:23:00,2.21239,2.21316,2.21239,2.21316,3549357.0
2006-11-29 13:24:00,2.21307,2.21339,2.21307,2.21339,1308801.0
2006-11-29 13:25:00,2.21337,2.21364,2.21337,2.21364,7723679.0
2006-11-29 13:26:00,2.21374,2.21407,2.21374,2.21407,6415520.0
2006-11-29 13:27:00,2.21398,2.21408,2.21364,2.21364,19834881.0
2006-11-29 13:28:00,2.21336,2.21337,2.213,2.213,1515304.0
2006-11-29 13:29:00,2.21302,2.21326,2.21302,2.21313,6516036.0
2006-11-29 13:30:00,2.21295,2.21295,2.21275,2.21293,3494070.0
2006-11-29 13:31:00,2.21304,2.21327,2.21304,2.21318,8519879.0
2006-11-29 13:32:00,2.21291,2.21314,2.21272,2.21314,2877508.0
2006-11-29 13:33:00,2.21327,2.21361,2.21315,2.21361,7867006.0
2006-11-29 13:34:00,2.21358,2.21387,2.21358,2.21387,11756040.0
2006-11-29 13:35:00,2.21391,2.214,2.21389,2.2139,5638034.0
2006-11-29 13:36:00,2.21378,2.21455,2.21361,2.21449,10665666.0
2006-11-29 13:37:00,2.21457,2.21491,2.21457,2.21488,12638160.0
2006-11-29 13:38:00,2.21485,2.21488,2.2147,2.21488,9123988.0
2006-11-29 13:39:00,2.21469,2.21469,2.21441,2.21441,3070809.0
2006-11-29 13:40:00,2.21442,2.2146,2.21441,2.2146,6663935.0
2006-11-29 13:41:00,2.21475,2.21494,2.21475,2.21494,5666029.0
2006-11-29 13:42:00,2.21484,2.21484,2.2146,2.2146,1642433.0
2006-11-29 13:43:00,2.21444,2.21445,2.21438,2.21438,2167029.0
2006-11-29 13:44:00,2.21446,2.21489,2.21446,2.21489,6584687.0
2006-11-29 13:45:00,2.21481,2.21523,2.21481,2.21523,10317980.0
2006-11-29 13:46:00,2.21512,2.21554,2.21512,2.21552,1859000.0
2006-11-29 13:47:00,2.21553,2.21553,2.21518,2.21518,1159808.0
2006-11-29 13:48:00,2.21519,2.21535,2.21489,2.21518,14277452.0
2006-11-29 13:49:00,2.21506,2.21551,2.21506,2.21551,9772504.0
2006-11-29 13:50:00,2.21564,2.21573,2.21551,2.21561,2291773.0
2006-11-29 13:51:00,2.21587,2.21697,2.21587,2.21697,12252459.0
2006-11-29 13:52:00,2.21691,2.21719,2.21691,2.21716,746557.0
2006-11-29 13:53:00,2.21702,2.21702,2.21694,2.21694,7459953.0
2006-11-29 13:54:00,2.21693,2.21703,2.21693,2.217,1368826.0
2006-11-29 13:55:00,2.21683,2.21685,2.21672,2.21674,14086044.0
2006-11-29 13:56:00,2.21699,2.21714,2.2167,2.21707,16981972.0
2006-11-29 13:57:00,2.21699,2.21699,2.21685,2.21698,1682737.0
2006-11-29 13:58:00,2.21692,2.21692,2.21642,2.21642,5976138.0
2006-11-29 13:59:00,2.21656,2.21668,2.21611,2.21668,5103736.0
2006-11-29 14:00:00,2.21669,2.21709,2.21669,2.21705,2031549.0
2006-11-29 14:01:00,2.21699,2.21704,2.21683,2.21683,2348519.0
2006-11-29 14:02:00,2.2169,2.21724,2.2169,2.21724,3440992.0
2006-11-29 14:03:00,2.21713,2.21734,2.21712,2.21712,3872727.0
2006-11-29 14:04:00,2.21701,2.21721,2.21701,2.21708,1906151.0
2006-11-29 14:05:00,2.21714,2.21714,2.21682,2.21687,2118408.0
2006-11-29 14:06:00,2.21671,2.21671,2.21634,2.21638,7473855.0
2006-11-29 14:07:00,2.21641,2.21645,2.2163,2.21636,2246012.0
2006-11-29 14:08:00,2.21635,2.21635,2.21608,2.21608,5673249.0
2006-11-29 14:09:00,2.21603,2.21656,2.21603,2.21627,7134361.0
2006-11-29 14:10:00,2.21683,2.21699,2.2168,2.2168,4905223.0
2006-11-29 14:11:00,2.21665,2.21665,2.21647,2.2166,14741498.0
2006-11-29 14:12:00,2.21647,2.21663,2.21647,2.21663,7486673.0
2006-11-29 14:13:00,2.21662,2.21673,2.2165,2.21673,3574922.0
2006-11-29 14:14:00,2.21683,2.21708,2.21675,2.21708,13090196.0
2006-11-29 14:15:00,2.21709,2.21709,2.21683,2.21683,8047557.0
2006-11-29 14:16:00,2.21665,2.21678,2.21659,2.21659,3766572.0
2006-11-29 14:17:00,2.21666,2.21666,2.21642,2.21665,3944630.0
2006-11-29 14:18:00,2.2165,2.21665,2.21643,2.21653,2378522.0
2006-11-29 14:19:00,2.2167,2.21699,2.2167,2.21695,11871647.0
2006-11-29 14:20:00,2.21702,2.21718,2.21702,2.21718,2006293.0
2006-11-29 14:21:00,2.21729,2.21818,2.21729,2.21818,14561458.0
2006-11-29 14:22:00,2.2181,2.21817,2.21802,2.21802,10176174.0
2006-11-29 14:23:00,2.21775,2.21775,2.21754,2.21766,20199384.0
2006-11-29 14:24:00,2.21775,2.21787,2.21767,2.21787,2282390.0
2006-11-29 14:25:00,2.21785,2.21787,2.21773,2.21787,10192400.0
2006-11-29 14:26:00,2.2178,2.218,2.2177,2.2177,9225844.0
2006-11-29 14:27:00,2.21777,2.21778,2.21755,2.21755,5203197.0
2006-11-29 14:28:00,2.21757,2.21799,2.21757,2.21782,11809263.0
2006-11-29 14:29:00,2.21789,2.21824,2.21789,2.21801,2027208.0
2006-11-29 14:30:00,2.21792,2.21797,2.21775,2.21797,4870441.0
2006-11-29 14:31:00,2.2181,2.21834,2.2181,2.21829,3566636.0
2006-11-29 14:32:00,2.21825,2.21835,2.21802,2.21802,32136543.0
2006-11-29 14:33:00,2.21804,2.21804,2.21788,2.21796,14331426.0
2006-11-29 14:34:00,2.21813,2.21832,2.21813,2.21831,3581736.0
2006-11-29 14:35:00,2.2184,2.21847,2.2182,2.21826,6493377.0
2006-11-29 14:36:00,2.21811,2.21817,2.21802,2.21811,1390687.0
2006-11-29 14:37:00,2.21823,2.21823,2.21796,2.21796,20756762.0
2006-11-29 14:38:00,2.21797,2.21797,2.21758,2.21758,2032302.0
2006-11-29 14:39:00,2.21732,2.21732,2.21692,2.21718,17640477.0
2006-11-29 14:40:00,2.21722,2.21745,2.21707,2.21745,17742874.0
2006-11-29 14:41:00,2.21746,2.21764,2.21734,2.21756,13773304.0
2006-11-29 14:42:00,2.21748,2.21784,2.21748,2.21784,2838717.0
2006-11-29 14:43:00,2.21789,2.21814,2.21789,2.21803,6511634.0
2006-11-29 14:44:00,2.21825,2.21853,2.21825,2.21846,4384881.0
2006-11-29 14:45:00,2.21849,2.21854,2.21838,2.21848,3975062.0
2006-11-29 14:46:00,2.21837,2.21837,2.218,2.218,8604424.0
2006-11-29 14:47:00,2.21755,2.2179,2.21755,2.21769,5367338.0
2006-11-29 14:48:00,2.21765,2.21769,2.21753,2.21753,6043238.0
2006-11-29 14:49:00,2.21741,2.21769,2.21741,2.21769,7945044.0
2006-11-29 14:50:00,2.2177,2.21785,2.21764,2.21765,2757942.0
2006-11-29 14:51:00,2.21767,2.21776,2.21761,2.21774,4966108.0
2006-11-29 14:52:00,2.21778,2.21788,2.21771,2.21774,3150194.0
2006-11-29 14:53:00,2.21757,2.21757,2.21715,2.21715,2728931.0
2006-11-29 14:54:00,2.21709,2.21711,2.21684,2.21684,2812037.0
2006-11-29 14:55:00,2.21694,2.21709,2.21688,2.21709,7584406.0
2006-11-29 14:56:00,2.21711,2.21721,2.21688,2.21689,3106698.0
2006-11-29 14:57:00,2.21687,2.2169,2.21673,2.21684,11758323.0
2006-11-29 14:58:00,2.21686,2.21688,2.21684,2.21684,3925526.0
2006-11-29 14:59:00,2.21708,2.21739,2.21708,2.21739,11719034.0
2006-11-29 15:00:00,2.21758,2.21761,2.21743,2.21761,2825053.0
2006-11-29 15:01:00,2.21761,2.21772,2.21761,2.21767,9412666.0
2006-11-29 15:02:00,2.21754,2.21754,2.21713,2.2172,5629814.0
2006-11-29 15:03:00,2.21726,2.21744,2.21726,2.21744,2940139.0
2006-11-29 15:04:00,2.21749,2.21765,2.21747,2.21765,5129423.0
2006-11-29 15:05:00,2.2177,2.21793,2.2177,2.21779,16940668.0
2006-11-29 15:06:00,2.21772,2.21772,2.21747,2.21758,4010677.0
2006-11-29 15:07:00,2.21763,2.21797,2.21763,2.21797,2905544.0
2006-11-29 15:08:00,2.21803,2.21849,2.21803,2.21848,5294660.0
2006-11-29 15:09:00,2.21843,2.21843,2.21801,2.21801,20656610.0
2006-11-29 15:10:00,2.21801,2.21811,2.218,2.21811,10591484.0
2006-11-29 15:11:00,2.21812,2.21812,2.21794,2.218,2240230.0
2006-11-29 15:12:00,2.21821,2.21831,2.2182,2.21831,4633548.0
2006-11-29 15:13:00,2.21815,2.21815,2.21793,2.21793,785318.0
2006-11-29 15:14:00,2.21795,2.21795,2.21751,2.21751,4009596.0
2006-11-29 15:15:00,2.21747,2.21747,2.21714,2.21721,6729896.0
2006-11-29 15:16:00,2.21725,2.2173,2.21713,2.2173,11440170.0
2006-11-29 15:17:00,2.21732,2.21732,2.21712,2.21712,1447856.0
2006-11-29 15:18:00,2.21724,2.21736,2.21722,2.21727,3373209.0
2006-11-29 15:19:00,2.21735,2.21776,2.21735,2.21776,5606180.0
2006-11-29 15:20:00,2.21777,2.2178,2.21766,2.21766,2376230.0
2006-11-29 15:21:00,2.2179,2.21812,2.21787,2.21812,10037073.0
2006-11-29 15:22:00,2.21814,2.2184,2.21804,2.2184,2629443.0
2006-11-29 15:23:00,2.21853,2.21915,2.21853,2.21875,2769953.0
2006-11-29 15:24:00,2.21888,2.21896,2.21882,2.21884,2600604.0
2006-11-29 15:25:00,2.21893,2.21928,2.21893,2.21925,6075008.0
2006-11-29 15:26:00,2.21912,2.2193,2.21912,2.21915,8972442.0
2006-11-29 15:27:00,2.21902,2.21903,2.21874,2.21874,11376742.0
2006-11-29 15:28:00,2.21864,2.21864,2.21854,2.21854,2817604.0
2006-11-29 15:29:00,2.21865,2.2187,2.21825,2.21825,2175390.0
2006-11-29 15:30:00,2.21797,2.218,2.21727,2.21727,5823209.0
2006-11-29 15:31:00,2.21712,2.21712,2.21669,2.21682,8290911.0
2006-11-29 15:32:00,2.21688,2.21723,2.2168,2.21723,14370330.0
2006-11-29 15:33:00,2.21748,2.21786,2.21738,2.21756,7566365.0
2006-11-29 15:34:00,2.21754,2.21816,2.21741,2.21808,14613169.0
2006-11-29 15:35:00,2.21798,2.21798,2.21748,2.21748,13268890.0
2006-11-29 15:36:00,2.21726,2.2173,2.21675,2.21675,918359.0
2006-11-29 15:37:00,2.21673,2.21673,2.21666,2.21666,598914.0
2006-11-29 15:38:00,2.21648,2.21648,2.21639,2.21643,6035325.0
2006-11-29 15:39:00,2.21635,2.21664,2.21612,2.21664,2136102.0
2006-11-29 15:40:00,2.21686,2.21686,2.21668,2.21669,7525751.0
2006-11-29 15:41:00,2.21674,2.21701,2.21674,2.21701,2224716.0
2006-11-29 15:42:00,2.21705,2.21726,2.21705,2.21718,6107933.0
2006-11-29 15:43:00,2.21715,2.21739,2.21715,2.21734,5047285.0
2006-11-29 15:44:00,2.21737,2.21737,2.21659,2.21677,9092339.0
2006-11-29 15:45:00,2.21683,2.21683,2.21633,2.21633,3131827.0
2006-11-29 15:46:00,2.21634,2.21634,2.21604,2.2161,2623043.0
2006-11-29 15:47:00,2.21587,2.21625,2.21587,2.21625,7946534.0
2006-11-29 15:48:00,2.21652,2.21696,2.21636,2.21696,11527082.0
2006-11-29 15:49:00,2.217,2.21736,2.21693,2.21736,6652719.0
2006-11-29 15:50:00,2.21749,2.21785,2.21709,2.21785,4654585.0
2006-11-29 15:51:00,2.21797,2.21798,2.21779,2.21785,6051674.0
2006-11-29 15:52:00,2.218,2.21825,2.218,2.21802,4008177.0
2006-11-29 15:53:00,2.21808,2.21811,2.21791,2.21811,5791445.0
2006-11-29 15:54:00,2.21829,2.21911,2.21826,2.21911,2720451.0
2006-11-29 15:55:00,2.21899,2.21924,2.21899,2.21924,2035580.0
2006-11-29 15:56:00,2.21929,2.21962,2.2191,2.2191,5949919.0
2006-11-29 15:57:00,2.21903,2.2191,2.21893,2.21895,2372669.0
2006-11-29 15:58:00,2.21884,2.21884,2.21858,2.21871,13124888.0
2006-11-29 15:59:00,2.21852,2.21857,2.2183,2.21849,6271967.0
2006-11-29 16:00:00,2.21869,2.21902,2.21869,2.21878,9444146.0
2006-11-29 16:01:00,2.21869,2.21917,2.21869,2.21917,568119.0
2006-11-29 16:02:00,2.21915,2.21928,2.21887,2.21887,35131412.0
2006-11-29 16:03:00,2.21878,2.21906,2.21878,2.21891,8236253.0
2006-11-29 16:04:00,2.2188,2.21912,2.2188,2.21912,14686412.0
2006-11-29 16:05:00,2.21886,2.21903,2.21886,2.219,3034396.0
2006-11-29 16:06:00,2.21916,2.21955,2.21916,2.21955,1532775.0
2006-11-29 16:07:00,2.21982,2.22023,2.21982,2.22023,11371727.0
2006-11-29 16:08:00,2.22032,2.22039,2.22015,2.22016,12770179.0
2006-11-29 16:09:00,2.22012,2.22019,2.22012,2.22019,4349510.0
2006-11-29 16:10:00,2.22012,2.22012,2.21996,2.21996,4893811.0
2006-11-29 16:11:00,2.21985,2.21986,2.21968,2.21968,12945985.0
2006-11-29 16:12:00,2.21982,2.22012,2.21982,2.22012,8009133.0
2006-11-29 16:13:00,2.22025,2.22025,2.21999,2.21999,7821981.0
2006-11-29 16:14:00,2.21996,2.2201,2.21981,2.2201,6082837.0
2006-11-29 16:15:00,2.22028,2.22042,2.2202,2.2202,6523073.0
2006-11-29 16:16:00,2.22022,2.22022,2.21979,2.21979,1712382.0
2006-11-29 16:17:00,2.21975,2.21981,2.21939,2.21947,12526607.0
2006-11-29 16:18:00,2.21927,2.21939,2.21927,2.21936,9182539.0
2006-11-29 16:19:00,2.21928,2.2194,2.21918,2.21927,7238497.0
2006-11-29 16:20:00,2.21914,2.2193,2.21895,2.2193,1513375.0
2006-11-29 16:21:00,2.21936,2.22027,2.21936,2.22027,9205487.0
2006-11-29 16:22:00,2.22048,2.2208,2.22048,2.22067,4648431.0
2006-11-29 16:23:00,2.22064,2.2207,2.2206,2.2206,18125996.0
2006-11-29 16:24:00,2.2209,2.22129,2.2209,2.22129,8773941.0
2006-11-29 16:25:00,2.22147,2.22201,2.22145,2.22201,10123205.0
2006-11-29 16:26:00,2.2222,2.22248,2.2222,2.22244,23815022.0
2006-11-29 16:27:00,2.2223,2.22235,2.22209,2.22209,6495799.0
2006-11-29 16:28:00,2.22231,2.22269,2.22231,2.22248,4007949.0
2006-11-29 16:29:00,2.2225,2.22305,2.2225,2.223,3237023.0
2006-11-29 16:30:00,2.22302,2.22305,2.22283,2.22283,18538581.0
2006-11-29 16:31:00,2.22274,2.22274,2.22235,2.22243,1556490.0
2006-11-29 16:32:00,2.22245,2.22254,2.22219,2.22219,6074767.0
2006-11-29 16:33:00,2.22211,2.22237,2.22198,2.22237,3138792.0
2006-11-29 16:34:00,2.22225,2.22249,2.22205,2.22238,5889888.0
2006-11-29 16:35:00,2.2223,2.2224,2.22228,2.22228,7255622.0
2006-11-29 16:36:00,2.22221,2.22233,2.22219,2.22219,2289201.0
2006-11-29 16:37:00,2.22228,2.22254,2.22228,2.2224,5615984.0
2006-11-29 16:38:00,2.22247,2.22297,2.22247,2.22287,7627564.0
2006-11-29 16:39:00,2.22263,2.22263,2.22214,2.22214,3535698.0
2006-11-29 16:40:00,2.22195,2.22204,2.2219,2.2219,7262014.0
2006-11-29 16:41:00,2.22201,2.22201,2.22168,2.22179,3661242.0
2006-11-29 16:42:00,2.22182,2.22185,2.22168,2.22185,619489.0
2006-11-29 16:43:00,2.22158,2.22158,2.22138,2.22148,8064455.0
2006-11-29 16:44:00,2.22164,2.22164,2.2214,2.22155,1375004.0
2006-11-29 16:45:00,2.22169,2.2219,2.22167,2.22167,9444851.0
2006-11-29 16:46:00,2.22175,2.22181,2.22173,2.22173,3137336.0
2006-11-29 16:47:00,2.22159,2.22162,2.22126,2.22162,7329831.0
2006-11-29 16:48:00,2.22164,2.22177,2.22164,2.22177,2022711.0
2006-11-29 16:49:00,2.22179,2.2219,2.22174,2.22182,2459891.0
2006-11-29 16:50:00,2.22179,2.22179,2.22164,2.22164,9664597.0
2006-11-29 16:51:00,2.22161,2.22168,2.22149,2.22161,8197946.0
2006-11-29 16:52:00,2.22164,2.22174,2.22159,2.22161,4462652.0
2006-11-29 16:53:00,2.22164,2.22216,2.22162,2.22216,5497023.0
2006-11-29 16:54:00,2.22235,2.22246,2.2223,2.2223,2131529.0
2006-11-29 16:55:00,2.22224,2.22224,2.22208,2.22208,2634320.0
2006-11-29 16:56:00,2.22212,2.22224,2.2219,2.22224,1440921.0
2006-11-29 16:57:00,2.22238,2.22256,2.22233,2.22256,6460005.0
2006-11-29 16:58:00,2.22242,2.22242,2.22212,2.22216,2416753.0
2006-11-29 16:59:00,2.22202,2.22212,2.22171,2.22171,10400042.0
2006-11-29 17:00:00,2.22186,2.22266,2.22186,2.22249,9214086.0
2006-11-29 17:01:00,2.22239,2.22239,2.22183,2.22183,1177142.0
2006-11-29 17:02:00,2.22172,2.22205,2.22172,2.22203,6257399.0
2006-11-29 17:03:00,2.222,2.222,2.22165,2.22165,8418164.0
2006-11-29 17:04:00,2.22156,2.22156,2.22102,2.22136,2177085.0
2006-11-29 17:05:00,2.22131,2.22131,2.22071,2.22071,3441149.0
2006-11-29 17:06:00,2.22038,2.2205,2.22028,2.22035,19388370.0
2006-11-29 17:07:00,2.22026,2.22026,2.21903,2.21903,9730292.0
2006-11-29 17:08:00,2.21897,2.21897,2.21826,2.2183,5025198.0
2006-11-29 17:09:00,2.21839,2.21876,2.21839,2.21876,2816953.0
2006-11-29 17:10:00,2.21885,2.21956,2.21885,2.21956,2860558.0
2006-11-29 17:11:00,2.21977,2.2201,2.21962,2.2201,3846578.0
2006-11-29 17:12:00,2.22023,2.22027,2.21995,2.21995,11115002.0
2006-11-29 17:13:00,2.21972,2.21972,2.21902,2.21902,2996693.0
2006-11-29 17:14:00,2.2188,2.2188,2.2186,2.21861,8597290.0
2006-11-29 17:15:00,2.21843,2.21843,2.21793,2.21817,10908106.0
2006-11-29 17:16:00,2.21846,2.21884,2.21846,2.21884,9343945.0
2006-11-29 17:17:00,2.21888,2.21888,2.21874,2.21879,3855841.0
2006-11-29 17:18:00,2.21876,2.21876,2.21839,2.21839,2026063.0
2006-11-29 17:19:00,2.21828,2.21828,2.21777,2.21777,1695196.0
2006-11-29 17:20:00,2.21799,2.21816,2.21799,2.21815,985511.0
2006-11-29 17:21:00,2.21837,2.21869,2.21837,2.21867,2093234.0
2006-11-29 17:22:00,2.2185,2.2185,2.21674,2.21772,4843390.0
2006-11-29 17:23:00,2.21769,2.21858,2.21769,2.21853,2224104.0
2006-11-29 17:24:00,2.21861,2.219,2.21861,2.21871,5540016.0
2006-11-29 17:25:00,2.21856,2.21856,2.21819,2.21848,1854943.0
2006-11-29 17:26:00,2.21848,2.21849,2.21839,2.21849,10284814.0
2006-11-29 17:27:00,2.21844,2.21853,2.21841,2.21848,1297663.0
2006-11-29 17:28:00,2.21851,2.21864,2.21834,2.21864,481337.0
2006-11-29 17:29:00,2.21881,2.21908,2.21881,2.21908,5531841.0
2006-11-29 17:30:00,2.21902,2.21911,2.2177,2.21902,6446369.0
2006-11-29 17:31:00,2.21907,2.21913,2.21897,2.21897,5108357.0
2006-11-29 17:32:00,2.21895,2.21899,2.21875,2.21887,6383616.0
2006-11-29 17:33:00,2.2187,2.21891,2.2187,2.21882,10907638.0
2006-11-29 17:34:00,2.21873,2.21873,2.21776,2.21776,8022024.0
2006-11-29 17:35:00,2.21772,2.21772,2.21727,2.21727,3982340.0
2006-11-29 17:36:00,2.21727,2.21743,2.21704,2.21743,10539945.0
2006-11-29 17:37:00,2.21746,2.21746,2.21719,2.2173,16054550.0
2006-11-29 17:38:00,2.21737,2.21756,2.21737,2.21747,22728244.0
2006-11-29 17:39:00,2.2173,2.21769,2.21714,2.21769,9574282.0
2006-11-29 17:40:00,2.21763,2.21773,2.21755,2.21773,9320800.0
2006-11-29 17:41:00,2.21778,2.21798,2.21777,2.21778,1544303.0
2006-11-29 17:42:00,2.21769,2.21769,2.21757,2.21757,1910409.0
2006-11-29 17:43:00,2.21751,2.21751,2.21729,2.21739,12136670.0
2006-11-29 17:44:00,2.21745,2.21778,2.21745,2.21769,3150162.0
2006-11-29 17:45:00,2.21757,2.21757,2.21729,2.21729,4185611.0
2006-11-29 17:46:00,2.2172,2.2172,2.21703,2.21712,1956499.0
2006-11-29 17:47:00,2.2174,2.2176,2.21737,2.21737,16225598.0
2006-11-29 17:48:00,2.21731,2.2174,2.21726,2.21736,2723844.0
2006-11-29 17:49:00,2.21734,2.21748,2.21725,2.21725,2614622.0
2006-11-29 17:50:00,2.21726,2.21775,2.21726,2.21762,2060661.0
2006-11-29 17:51:00,2.2176,2.2176,2.21727,2.21744,5970051.0
2006-11-29 17:52:00,2.21739,2.21739,2.21728,2.21732,1442689.0
2006-11-29 17:53:00,2.21735,2.21751,2.21733,2.21751,4560350.0
2006-11-29 17:54:00,2.2175,2.21761,2.21743,2.21753,8398858.0
2006-11-29 17:55:00,2.2175,2.2175,2.21713,2.21723,3938909.0
2006-11-29 17:56:00,2.21732,2.21732,2.217,2.217,2071096.0
2006-11-29 17:57:00,2.21701,2.21701,2.21652,2.21652,1143217.0
2006-11-29 17:58:00,2.21645,2.21671,2.21645,2.21656,7821030.0
2006-11-29 17:59:00,2.21665,2.21688,2.21661,2.21668,3685755.0
2006-11-29 18:00:00,2.21658,2.21658,2.21621,2.21621,12601472.0
2006-11-29 18:01:00,2.21638,2.21647,2.21638,2.21647,519634.0
2006-11-29 18:02:00,2.21637,2.21637,2.21606,2.21606,5845188.0
2006-11-29 18:03:00,2.21604,2.2162,2.21594,2.2162,6310548.0
2006-11-29 18:04:00,2.21616,2.21616,2.21547,2.21547,4405621.0
2006-11-29 18:05:00,2.21553,2.21565,2.21534,2.21563,1852684.0
2006-11-29 18:06:00,2.21551,2.21551,2.21528,2.21544,5406235.0
2006-11-29 18:07:00,2.21541,2.21567,2.21532,2.21567,5037494.0
2006-11-29 18:08:00,2.21574,2.21574,2.21548,2.21548,2508361.0
2006-11-29 18:09:00,2.21557,2.21619,2.21557,2.21619,3305705.0
2006-11-29 18:10:00,2.21619,2.21619,2.21572,2.21604,9876913.0
2006-11-29 18:11:00,2.21607,2.21615,2.21605,2.21605,9165919.0
2006-11-29 18:12:00,2.21594,2.21594,2.21534,2.21534,2183485.0
2006-11-29 18:13:00,2.21502,2.2152,2.21488,2.2152,2284092.0
2006-11-29 18:14:00,2.21522,2.21522,2.21482,2.21483,8017604.0
2006-11-29 18:15:00,2.21468,2.21468,2.21453,2.21457,30658800.0
2006-11-29 18:16:00,2.21467,2.21476,2.21464,2.21464,7974122.0
2006-11-29 18:17:00,2.21473,2.215,2.21473,2.21493,3586566.0
2006-11-29 18:18:00,2.21491,2.21491,2.21473,2.21479,4781101.0
2006-11-29 18:19:00,2.21456,2.21456,2.21426,2.21441,8199025.0
2006-11-29 18:20:00,2.21428,2.21445,2.21409,2.21445,3600913.0
2006-11-29 18:21:00,2.2147,2.21506,2.2147,2.21473,6066185.0
2006-11-29 18:22:00,2.21482,2.21495,2.21462,2.21462,572297.0
2006-11-29 18:23:00,2.2144,2.2144,2.21391,2.21391,5041880.0
2006-11-29 18:24:00,2.21391,2.21424,2.21391,2.21424,6649873.0
2006-11-29 18:25:00,2.2145,2.2147,2.21449,2.21461,3096040.0
2006-11-29 18:26:00,2.21456,2.21471,2.21456,2.21471,7128176.0
2006-11-29 18:27:00,2.21472,2.21476,2.21453,2.21454,17033527.0
2006-11-29 18:28:00,2.21437,2.21437,2.21395,2.21411,863595.0
2006-11-29 18:29:00,2.214,2.21407,2.21391,2.21407,1155582.0
2006-11-29 18:30:00,2.21399,2.21416,2.21392,2.21408,14750367.0
2006-11-29 18:31:00,2.21407,2.21416,2.21394,2.21404,2275168.0
2006-11-29 18:32:00,2.214,2.21403,2.21358,2.21358,10687612.0
2006-11-29 18:33:00,2.21348,2.21363,2.21348,2.21363,12464677.0
2006-11-29 18:34:00,2.21363,2.21398,2.21363,2.21392,819653.0
2006-11-29 18:35:00,2.21404,2.21462,2.21404,2.21462,1386082.0
2006-11-29 18:36:00,2.21446,2.21446,2.2139,2.2139,3540753.0
2006-11-29 18:37:00,2.21384,2.21384,2.21366,2.21374,12705986.0
2006-11-29 18:38:00,2.21397,2.21414,2.21397,2.21402,6244116.0
2006-11-29 18:39:00,2.21392,2.21392,2.21371,2.21382,12562969.0
2006-11-29 18:40:00,2.21395,2.21452,2.21383,2.21452,12901088.0
2006-11-29 18:41:00,2.2146,2.21486,2.2146,2.21468,771215.0
2006-11-29 18:42:00,2.21464,2.21467,2.21462,2.21462,2385067.0
2006-11-29 18:43:00,2.21429,2.21429,2.21395,2.21395,10431244.0
2006-11-29 18:44:00,2.2139,2.21406,2.2139,2.21402,3125305.0
2006-11-29 18:45:00,2.21394,2.21403,2.21372,2.21372,2889771.0
2006-11-29 18:46:00,2.21384,2.21388,2.21372,2.21372,2793433.0
2006-11-29 18:47:00,2.21383,2.21389,2.21374,2.21389,8082587.0
2006-11-29 18:48:00,2.21391,2.21401,2.21386,2.21401,5856879.0
2006-11-29 18:49:00,2.21403,2.21407,2.21384,2.21384,1600629.0
2006-11-29 18:50:00,2.21396,2.214,2.21383,2.21388,9102888.0
2006-11-29 18:51:00,2.21393,2.214,2.21381,2.214,5956722.0
2006-11-29 19:54:00,2.2141,2.21446,2.2141,2.21446,8510111.0
2006-11-29 19:55:00,2.21453,2.21503,2.21431,2.21503,7019026.0
2006-11-29 19:56:00,2.21513,2.21518,2.21483,2.21502,7427591.0
2006-11-29 19:57:00,2.21501,2.21526,2.21492,2.21526,12336362.0
2006-11-29 19:58:00,2.21521,2.21543,2.21521,2.21542,1763473.0
2006-11-29 19:59:00,2.21523,2.2153,2.21511,2.21511,6861459.0
2006-11-29 20:00:00,2.21494,2.21494,2.21438,2.21438,6905208.0
2006-11-29 20:01:00,2.2142,2.2142,2.21385,2.21385,8884913.0
2006-11-29 20:02:00,2.21388,2.21395,2.21388,2.21395,3494710.0
2006-11-29 20:03:00,2.21398,2.21411,2.21388,2.21388,7213267.0
2006-11-29 20:04:00,2.21383,2.21409,2.21383,2.21402,1217683.0
2006-11-29 20:05:00,2.21412,2.21422,2.21412,2.21422,3314071.0
2006-11-29 20:06:00,2.21407,2.21445,2.21407,2.21445,5896042.0
2006-11-29 20:07:00,2.21462,2.21468,2.21451,2.21451,2484852.0
2006-11-29 20:08:00,2.21439,2.21441,2.21416,2.21416,10155748.0
2006-11-29 20:09:00,2.2142,2.21435,2.21411,2.21416,2708589.0
2006-11-29 20:10:00,2.21434,2.21444,2.21432,2.21435,7713925.0
2006-11-29 20:11:00,2.21443,2.21457,2.2144,2.2144,1009901.0
2006-11-29 20:12:00,2.21449,2.21462,2.21449,2.21462,1452930.0
2006-11-29 20:13:00,2.21483,2.21511,2.21466,2.21466,9054294.0
2006-11-29 20:14:00,2.21451,2.21451,2.21416,2.21416,9554803.0
2006-11-29 20:15:00,2.21429,2.21429,2.21407,2.21407,2458196.0
2006-11-29 20:17:00,2.21418,2.21424,2.21417,2.21424,2899624.0
2006-11-29 20:18:00,2.21408,2.21422,2.21404,2.21416,5863461.0
2006-11-29 20:19:00,2.21435,2.21453,2.21435,2.21453,11262827.0
2006-11-29 20:20:00,2.21453,2.21463,2.21449,2.21458,3392642.0
2006-11-29 20:21:00,2.21464,2.21469,2.21451,2.21452,3286276.0
2006-11-29 20:22:00,2.21431,2.21434,2.21422,2.21427,5050023.0
2006-11-29 20:23:00,2.21414,2.21414,2.21343,2.21343,18434268.0
2006-11-29 20:24:00,2.21328,2.21328,2.21285,2.21285,19059184.0
2006-11-29 20:25:00,2.21269,2.2127,2.21257,2.21257,17276495.0
2006-11-29 20:26:00,2.21239,2.2125,2.21205,2.21235,3754819.0
2006-11-29 20:27:00,2.21255,2.2131,2.21255,2.2131,1313330.0
2006-11-29 20:28:00,2.21301,2.21301,2.21283,2.21286,556301.0
2006-11-29 20:29:00,2.21297,2.21305,2.21287,2.21297,7984950.0
2006-11-29 20:30:00,2.21299,2.21304,2.21283,2.21304,3912112.0
2006-11-29 20:31:00,2.21308,2.21312,2.213,2.213,1448540.0
2006-11-29 20:32:00,2.21292,2.21316,2.21284,2.21316,1909821.0
2006-11-29 20:33:00,2.21322,2.21347,2.21322,2.21336,7693739.0
2006-11-29 20:34:00,2.21293,2.21333,2.21293,2.21308,8494854.0
2006-11-29 20:35:00,2.21319,2.21337,2.21313,2.21313,7249327.0
2006-11-29 20:36:00,2.21301,2.21301,2.21273,2.21278,1623740.0
2006-11-29 20:37:00,2.21304,2.21322,2.21304,2.21314,6493588.0
2006-11-29 20:38:00,2.213,2.213,2.21265,2.21267,1613558.0
2006-11-29 20:39:00,2.21261,2.21261,2.21246,2.21246,15133223.0
2006-11-29 20:40:00,2.21231,2.2127,2.21207,2.2127,11698304.0
2006-11-29 20:41:00,2.21274,2.21336,2.21274,2.21336,12846537.0
2006-11-29 20:42:00,2.21353,2.21363,2.21349,2.21349,9849306.0
2006-11-29 20:43:00,2.21347,2.21348,2.21315,2.21315,7455594.0
2006-11-29 20:44:00,2.21284,2.21332,2.21284,2.21303,11067450.0
2006-11-29 20:45:00,2.21296,2.21296,2.21262,2.21271,1676612.0
2006-11-29 20:46:00,2.21264,2.21295,2.21264,2.21277,2019080.0
2006-11-29 20:47:00,2.21276,2.21291,2.2127,2.21285,6807307.0
2006-11-29 20:48:00,2.21287,2.21311,2.21287,2.21311,2413518.0
2006-11-29 20:49:00,2.21317,2.21341,2.21317,2.21341,1267175.0
2006-11-29 20:50:00,2.21358,2.21358,2.2133,2.21352,607164.0
2006-11-29 20:51:00,2.21337,2.21337,2.21311,2.21327,5112153.0
2006-11-29 20:52:00,2.21338,2.21361,2.21336,2.2134,3974014.0
2006-11-29 20:53:00,2.2134,2.21345,2.21336,2.21343,10019584.0
2006-11-29 20:54:00,2.21353,2.2139,2.21353,2.21379,8054592.0
2006-11-29 20:55:00,2.21374,2.21391,2.21366,2.21391,13969121.0
2006-11-29 20:56:00,2.21386,2.2139,2.2138,2.21383,5645291.0
2006-11-29 20:57:00,2.2138,2.21392,2.21347,2.21392,9392586.0
2006-11-29 20:58:00,2.21391,2.21409,2.21391,2.21409,5171522.0
2006-11-29 20:59:00,2.21443,2.21459,2.21443,2.21455,7150638.0
2006-11-29 21:00:00,2.21468,2.21507,2.21468,2.21507,1592253.0
2006-11-29 21:01:00,2.21515,2.21515,2.21475,2.21475,8224501.0
2006-11-29 21:02:00,2.21461,2.21492,2.21461,2.21474,7010038.0
2006-11-29 21:03:00,2.21489,2.21501,2.21473,2.21476,5309499.0
2006-11-29 21:04:00,2.21483,2.215,2.21477,2.21488,7304320.0
2006-11-29 21:05:00,2.21478,2.21481,2.21467,2.21471,5148827.0
2006-11-29 21:06:00,2.21468,2.21486,2.21467,2.21486,7310510.0
2006-11-29 21:07:00,2.21495,2.21521,2.21466,2.21499,11154641.0
2006-11-29 21:08:00,2.21499,2.21508,2.21487,2.21487,8954029.0
2006-11-29 21:09:00,2.21491,2.21491,2.21482,2.21482,366330.0
2006-11-29 21:11:00,2.21476,2.21476,2.21454,2.21456,3049304.0
2006-11-29 21:12:00,2.21482,2.2149,2.21482,2.2149,835897.0
2006-11-29 21:13:00,2.21499,2.21509,2.21491,2.21495,10845303.0
2006-11-29 21:14:00,2.215,2.215,2.21472,2.21485,7242216.0
2006-11-29 21:15:00,2.21486,2.21493,2.21477,2.21477,6696615.0
2006-11-29 21:16:00,2.21483,2.21483,2.21438,2.21465,23801329.0
2006-11-29 21:17:00,2.21456,2.21456,2.21423,2.2143,3057937.0
2006-11-29 21:18:00,2.21421,2.21433,2.21419,2.21422,2258196.0
2006-11-29 21:19:00,2.21407,2.21407,2.21386,2.21401,10014974.0
2006-11-29 21:20:00,2.21398,2.21418,2.21386,2.21418,7375229.0
2006-11-29 21:21:00,2.21414,2.21421,2.21391,2.21391,14007718.0
2006-11-29 21:22:00,2.21375,2.21375,2.21346,2.21357,13372790.0
2006-11-29 21:23:00,2.21362,2.21392,2.21362,2.21392,113626.0
2006-11-29 21:24:00,2.21403,2.21437,2.2139,2.21437,2317528.0
2006-11-29 21:25:00,2.21459,2.21473,2.21442,2.21442,9278663.0
2006-11-29 21:26:00,2.2142,2.2142,2.21405,2.21419,18626445.0
2006-11-29 21:27:00,2.21378,2.21442,2.21378,2.21442,4502067.0
2006-11-29 21:28:00,2.21441,2.21445,2.21426,2.21445,1422750.0
2006-11-29 21:29:00,2.21473,2.21498,2.21463,2.21463,2840677.0
2006-11-29 21:30:00,2.21449,2.21451,2.21426,2.21439,3050819.0
2006-11-29 21:31:00,2.21436,2.21436,2.21425,2.21425,3269719.0
2006-11-29 21:32:00,2.21408,2.21408,2.21371,2.21371,29565775.0
2006-11-29 21:33:00,2.21367,2.21372,2.21358,2.21362,16533939.0
2006-11-29 21:34:00,2.21353,2.21353,2.2131,2.21353,7032554.0
2006-11-29 21:35:00,2.21363,2.21366,2.21337,2.21337,1055450.0
2006-11-29 21:38:00,2.21318,2.21318,2.21267,2.21267,7930947.0
2006-11-29 21:39:00,2.21278,2.21278,2.21245,2.2125,5827934.0
2006-11-29 21:40:00,2.21235,2.21275,2.21209,2.21275,1383359.0
2006-11-29 21:41:00,2.2128,2.21324,2.21279,2.21301,7397010.0
2006-11-29 21:42:00,2.21298,2.21298,2.21258,2.21258,2934508.0
2006-11-29 21:43:00,2.21256,2.21256,2.21237,2.21237,2673778.0
2006-11-29 22:13:00,2.21243,2.21264,2.21243,2.21264,3178076.0
2006-11-29 22:14:00,2.21274,2.21395,2.21274,2.21395,4739974.0
2006-11-29 22:15:00,2.21402,2.21402,2.21372,2.21383,889773.0
2006-11-29 22:16:00,2.21376,2.21378,2.21356,2.21356,11460601.0
2006-11-29 22:17:00,2.2134,2.2134,2.21327,2.21327,1922612.0
2006-11-29 22:18:00,2.2132,2.21337,2.21304,2.21335,26126486.0
2006-11-29 22:19:00,2.21337,2.21337,2.21318,2.21319,1710732.0
2006-11-29 22:20:00,2.21309,2.21324,2.21309,2.21317,1369689.0
2006-11-29 22:21:00,2.21307,2.21307,2.21279,2.21279,245081.0
2006-11-29 22:22:00,2.21272,2.21295,2.21272,2.21294,2804722.0
2006-11-29 22:23:00,2.21297,2.21323,2.21297,2.21323,321660.0
2006-11-29 22:24:00,2.21345,2.21368,2.21342,2.21342,3647870.0
2006-11-29 22:25:00,2.2131,2.2131,2.21278,2.21282,1407506.0
2006-11-29 22:26:00,2.21268,2.21282,2.21259,2.21282,3330799.0
2006-11-29 22:27:00,2.21309,2.21338,2.21309,2.21338,696953.0
2006-11-29 22:28:00,2.2134,2.2134,2.21305,2.21306,2824115.0
2006-11-29 22:29:00,2.21286,2.21286,2.21259,2.21283,8861960.0
2006-11-29 22:30:00,2.2131,2.21321,2.21291,2.21291,1375139.0
2006-11-29 22:31:00,2.21284,2.21286,2.21265,2.21286,3954640.0
2006-11-29 22:32:00,2.21286,2.21325,2.21286,2.21325,20143097.0
2006-11-29 22:33:00,2.21321,2.21321,2.21278,2.21278,591770.0
2006-11-29 22:34:00,2.21282,2.21282,2.2127,2.21274,2643229.0
2006-11-29 22:35:00,2.21271,2.21271,2.21252,2.2126,8860769.0
2006-11-29 22:36:00,2.21259,2.21275,2.21259,2.21275,8323702.0
2006-11-29 22:37:00,2.21294,2.21343,2.21294,2.21343,5777069.0
2006-11-29 22:38:00,2.21344,2.21367,2.21307,2.21367,7124480.0
2006-11-29 22:39:00,2.21369,2.21423,2.21365,2.21412,3536771.0
2006-11-29 22:40:00,2.2141,2.2141,2.21359,2.21359,379454.0
2006-11-29 22:41:00,2.21356,2.21356,2.21326,2.21326,2296928.0
2006-11-29 22:42:00,2.2134,2.2135,2.21337,2.21337,4504098.0
2006-11-29 22:43:00,2.21329,2.21329,2.21307,2.21322,434404.0
2006-11-29 22:44:00,2.21305,2.21324,2.213,2.21305,5335367.0
2006-11-29 22:45:00,2.21325,2.21332,2.21315,2.21321,1384132.0
2006-11-29 22:46:00,2.21327,2.21327,2.21301,2.21301,666201.0
2006-11-29 22:47:00,2.21286,2.21293,2.2127,2.21272,10266675.0
2006-11-29 22:48:00,2.21268,2.21299,2.21268,2.21285,3078045.0
2006-11-29 22:49:00,2.21282,2.21282,2.2126,2.21274,2344195.0
2006-11-29 22:50:00,2.21284,2.21293,2.21264,2.21264,7918995.0
2006-11-29 22:51:00,2.21267,2.21267,2.21267,2.21267,1314848.0
2006-11-29 22:52:00,2.21254,2.21256,2.21185,2.21185,12652835.0
2006-11-29 22:53:00,2.21215,2.21215,2.21189,2.21203,7336574.0
2006-11-29 22:54:00,2.21184,2.21184,2.21146,2.21163,10439394.0
2006-11-29 22:55:00,2.21166,2.212,2.21166,2.212,2723432.0
2006-11-29 22:56:00,2.2122,2.2125,2.2122,2.21244,14956134.0
2006-11-29 22:57:00,2.21231,2.21231,2.21227,2.21227,3133549.0
2006-11-29 22:58:00,2.21223,2.21223,2.21204,2.2121,4774199.0
2006-11-29 22:59:00,2.21221,2.21252,2.21221,2.21252,4046632.0
2006-11-29 23:00:00,2.21255,2.21299,2.21255,2.21273,5928005.0
2006-11-29 23:01:00,2.21272,2.21272,2.21221,2.21221,2917984.0
2006-11-29 23:02:00,2.21231,2.21233,2.21229,2.2123,6687830.0
2006-11-29 23:03:00,2.21224,2.21224,2.21212,2.2122,11501137.0
2006-11-29 23:04:00,2.21232,2.21259,2.21232,2.21254,14224928.0
2006-11-29 23:05:00,2.21251,2.21251,2.21224,2.21224,582245.0
2006-11-29 23:06:00,2.21228,2.21243,2.21225,2.21243,5606368.0
2006-11-29 23:07:00,2.21242,2.21286,2.21242,2.21286,422003.0
2006-11-29 23:08:00,2.21293,2.21323,2.21289,2.21307,7326596.0
2006-11-29 23:09:00,2.21277,2.21303,2.21271,2.21303,11912983.0
2006-11-29 23:10:00,2.21306,2.21306,2.21285,2.21285,2565313.0
2006-11-29 23:11:00,2.21278,2.21291,2.21275,2.21284,9830202.0
2006-11-29 23:12:00,2.21285,2.21299,2.21274,2.21299,3265249.0
2006-11-29 23:13:00,2.21314,2.21342,2.21304,2.21304,5087560.0
2006-11-29 23:14:00,2.21299,2.21299,2.21277,2.21282,4076463.0
2006-11-29 23:15:00,2.21293,2.21307,2.21289,2.21289,11475871.0
2006-11-29 23:16:00,2.21284,2.21285,2.21273,2.21284,3427680.0
2006-11-29 23:17:00,2.21293,2.21331,2.21292,2.21331,7984056.0
2006-11-29 23:18:00,2.21334,2.21347,2.21315,2.21347,7789601.0
2006-11-29 23:19:00,2.21359,2.21406,2.21359,2.21406,3051208.0
2006-11-29 23:20:00,2.21399,2.21399,2.21385,2.21385,346987.0
2006-11-29 23:22:00,2.21381,2.21382,2.21356,2.21356,6032433.0
2006-11-29 23:23:00,2.2133,2.21336,2.21326,2.21326,1138870.0
2006-11-29 23:24:00,2.21337,2.21339,2.21322,2.21328,6228260.0
2006-11-29 23:26:00,2.21288,2.21335,2.21288,2.21335,12696138.0
2006-11-29 23:27:00,2.21329,2.2134,2.2132,2.2132,3632426.0
2006-11-29 23:28:00,2.21327,2.21343,2.21327,2.21343,8162831.0
2006-11-29 23:29:00,2.21339,2.2134,2.2133,2.2134,6487147.0
2006-11-29 23:30:00,2.21332,2.21332,2.21317,2.21323,3579368.0
2006-11-29 23:31:00,2.2133,2.2136,2.21324,2.2136,5848162.0
2006-11-29 23:32:00,2.21362,2.21367,2.21358,2.21367,7344938.0
2006-11-29 23:33:00,2.21365,2.21376,2.21364,2.21369,8172208.0
2006-11-29 23:34:00,2.21371,2.21397,2.21371,2.21397,1640083.0
2006-11-29 23:35:00,2.21398,2.21399,2.21374,2.21374,7250044.0
2006-11-29 23:36:00,2.21377,2.21381,2.21371,2.21371,667910.0
2006-11-29 23:37:00,2.21387,2.21396,2.21382,2.21382,3029345.0
2006-11-29 23:38:00,2.21398,2.21403,2.21378,2.21403,1193314.0
2006-11-29 23:39:00,2.21403,2.21403,2.21391,2.21395,2315559.0
2006-11-29 23:40:00,2.21399,2.21401,2.21387,2.21401,5453772.0
2006-11-29 23:42:00,2.21415,2.21415,2.21401,2.21412,13078454.0
2006-11-29 23:43:00,2.21406,2.21422,2.21393,2.21422,6210620.0
2006-11-29 23:44:00,2.21421,2.21454,2.2142,2.21454,11856462.0
2006-11-29 23:45:00,2.21461,2.21494,2.21461,2.21466,10221690.0
2006-11-29 23:46:00,2.21465,2.21465,2.21409,2.21409,2939644.0
2006-11-29 23:47:00,2.21416,2.21427,2.21406,2.21423,6857475.0
2006-11-29 23:48:00,2.21423,2.21459,2.21405,2.21459,6634379.0
2006-11-29 23:49:00,2.21466,2.21487,2.21466,2.21483,13053347.0
2006-11-29 23:50:00,2.21477,2.21477,2.21433,2.21433,4084533.0
2006-11-29 23:51:00,2.21444,2.21472,2.21444,2.21472,8761196.0
2006-11-29 23:52:00,2.21466,2.21498,2.21466,2.21498,2301813.0
2006-11-29 23:53:00,2.21503,2.21523,2.21503,2.21523,2737465.0
2006-11-29 23:54:00,2.21514,2.21541,2.21486,2.21486,3715275.0
2006-11-29 23:55:00,2.21493,2.21502,2.21484,2.21497,2747987.0
2006-11-29 23:56:00,2.21514,2.21525,2.21503,2.21503,10266665.0
2006-11-29 23:57:00,2.21485,2.21485,2.21457,2.21458,15538865.0
2006-11-29 23:58:00,2.21459,2.21459,2.21431,2.21457,2029401.0
2006-11-29 23:59:00,2.21467,2.21484,2.21467,2.2147,5171865.0
2006-11-30 00:00:00,2.21462,2.21462,2.21443,2.21443,1535112.0
2006-11-30 00:01:00,2.21428,2.21428,2.21391,2.21397,3480567.0
2006-11-30 00:02:00,2.21401,2.21408,2.21401,2.21402,583668.0
2006-11-30 00:03:00,2.21403,2.21403,2.21382,2.21388,6665920.0
2006-11-30 00:04:00,2.21376,2.21379,2.2137,2.2137,3953013.0
2006-11-30 00:05:00,2.21349,2.21357,2.21309,2.21348,17871979.0
2006-11-30 00:06:00,2.21356,2.21363,2.2135,2.2135,7279999.0
2006-11-30 00:07:00,2.21344,2.21357,2.21344,2.21357,613971.0
2006-11-30 00:08:00,2.21363,2.21416,2.21363,2.21416,2299548.0
2006-11-30 00:09:00,2.21407,2.2143,2.21407,2.21428,7273446.0
2006-11-30 00:11:00,2.21441,2.21464,2.21441,2.21464,10566027.0
2006-11-30 00:12:00,2.21469,2.21474,2.21416,2.21456,16007776.0
2006-11-30 00:13:00,2.21458,2.21482,2.21458,2.21473,3729887.0
2006-11-30 00:14:00,2.2146,2.2146,2.21417,2.21417,6700825.0
2006-11-30 00:15:00,2.21417,2.21422,2.2141,2.21419,4234346.0
2006-11-30 00:16:00,2.21415,2.2148,2.21415,2.2148,5881463.0
2006-11-30 00:17:00,2.21489,2.21503,2.21489,2.21493,3497712.0
2006-11-30 00:18:00,2.21488,2.21519,2.21488,2.21519,16223170.0
2006-11-30 00:19:00,2.21505,2.21532,2.21505,2.21532,13240221.0
2006-11-30 00:20:00,2.21532,2.21555,2.21532,2.21551,2479855.0
2006-11-30 00:21:00,2.21539,2.2156,2.21539,2.21541,3015211.0
2006-11-30 00:22:00,2.21553,2.21571,2.21553,2.21571,3503765.0
2006-11-30 00:23:00,2.21552,2.21629,2.21552,2.21629,15339405.0
2006-11-30 00:24:00,2.21628,2.21628,2.21609,2.21617,1159712.0
2006-11-30 00:25:00,2.21605,2.21605,2.21599,2.21599,2723065.0
2006-11-30 00:26:00,2.21532,2.2157,2.21532,2.21557,6359070.0
2006-11-30 00:27:00,2.21546,2.21551,2.21538,2.21548,4661690.0
2006-11-30 00:28:00,2.21557,2.21557,2.21531,2.21531,1052965.0
2006-11-30 00:29:00,2.21539,2.21568,2.21539,2.21568,14636923.0
2006-11-30 00:30:00,2.21577,2.21613,2.21577,2.21611,12304831.0
2006-11-30 00:31:00,2.21621,2.21678,2.21621,2.21678,28173124.0
2006-11-30 00:32:00,2.21684,2.21705,2.21676,2.21705,2793733.0
2006-11-30 00:33:00,2.21718,2.21718,2.21681,2.21681,4809871.0
2006-11-30 00:34:00,2.21656,2.2166,2.21656,2.21659,3978154.0
2006-11-30 00:35:00,2.21675,2.21676,2.21659,2.21667,8371212.0
2006-11-30 00:36:00,2.21662,2.21662,2.21645,2.21649,6001364.0
2006-11-30 00:37:00,2.21655,2.21742,2.21596,2.21596,2146493.0
2006-11-30 00:38:00,2.21749,2.21765,2.21749,2.21751,27098927.0
2006-11-30 00:39:00,2.21747,2.21747,2.21718,2.21718,26506292.0
2006-11-30 00:40:00,2.2172,2.2172,2.21634,2.21634,721609.0
2006-11-30 00:41:00,2.2163,2.21638,2.21612,2.21612,2032591.0
2006-11-30 00:42:00,2.21621,2.2164,2.2162,2.21629,5614814.0
2006-11-30 00:43:00,2.21627,2.21653,2.21627,2.21646,3066257.0
2006-11-30 00:44:00,2.21666,2.21687,2.21666,2.2167,5208605.0
2006-11-30 00:45:00,2.2166,2.21666,2.21652,2.21666,8875515.0
2006-11-30 00:46:00,2.21658,2.21662,2.21635,2.21635,1511925.0
2006-11-30 00:47:00,2.21624,2.21633,2.21591,2.21591,27617869.0
2006-11-30 00:48:00,2.21583,2.21595,2.21547,2.21595,10071600.0
2006-11-30 00:50:00,2.21603,2.21619,2.21593,2.21593,5102199.0
2006-11-30 00:51:00,2.21588,2.21599,2.21586,2.21595,4419767.0
2006-11-30 00:52:00,2.21593,2.21605,2.21584,2.21605,827812.0
2006-11-30 00:53:00,2.21613,2.21642,2.21612,2.21642,709909.0
2006-11-30 00:54:00,2.21646,2.21646,2.21561,2.21592,9247582.0
2006-11-30 00:55:00,2.21583,2.21603,2.21575,2.21603,5611579.0
2006-11-30 00:57:00,2.21601,2.21601,2.21586,2.21594,5014448.0
2006-11-30 00:58:00,2.21595,2.21596,2.21595,2.21596,709442.0
2006-11-30 00:59:00,2.2159,2.21609,2.2159,2.21609,802515.0
2006-11-30 01:00:00,2.21617,2.21651,2.21617,2.21651,1663516.0
2006-11-30 01:01:00,2.21648,2.2166,2.21648,2.21649,1378904.0
2006-11-30 01:02:00,2.21672,2.21676,2.21663,2.21666,4183821.0
2006-11-30 01:03:00,2.2167,2.21677,2.2167,2.21673,1560930.0
2006-11-30 01:04:00,2.21673,2.21717,2.21665,2.21717,2911945.0
2006-11-30 01:06:00,2.21722,2.2175,2.21722,2.2175,2319747.0
2006-11-30 01:08:00,2.21728,2.21728,2.21571,2.21724,3360219.0
2006-11-30 01:10:00,2.2172,2.2172,2.21702,2.21717,2163099.0
2006-11-30 01:11:00,2.21709,2.21732,2.21709,2.21731,6414254.0
2006-11-30 01:12:00,2.21732,2.21732,2.2172,2.21724,2289380.0
2006-11-30 01:13:00,2.21717,2.21717,2.21703,2.21703,2393334.0
2006-11-30 01:14:00,2.21702,2.21716,2.21702,2.21706,4298489.0
2006-11-30 01:15:00,2.21713,2.21713,2.21701,2.21701,10702306.0
2006-11-30 01:16:00,2.21698,2.21715,2.21683,2.21715,3031099.0
2006-11-30 01:17:00,2.21724,2.21757,2.2172,2.21757,9529595.0
2006-11-30 01:18:00,2.21754,2.21786,2.21754,2.21775,11700635.0
2006-11-30 01:19:00,2.2177,2.2177,2.21764,2.21764,2292347.0
2006-11-30 01:20:00,2.21763,2.21763,2.21703,2.21703,9462466.0
2006-11-30 01:21:00,2.21702,2.21702,2.21671,2.21671,6808815.0
2006-11-30 01:22:00,2.2167,2.2167,2.21618,2.21625,3357912.0
2006-11-30 01:23:00,2.21616,2.2163,2.21615,2.21626,15800596.0
2006-11-30 01:24:00,2.21611,2.21651,2.21611,2.21651,7498631.0
2006-11-30 01:25:00,2.21688,2.21719,2.21575,2.21678,12588024.0
2006-11-30 01:26:00,2.21688,2.21688,2.21682,2.21682,14496365.0
2006-11-30 01:27:00,2.2164,2.21664,2.21636,2.21654,15056179.0
2006-11-30 01:29:00,2.21665,2.21665,2.21614,2.21638,4010562.0
2006-11-30 01:30:00,2.21642,2.21649,2.21642,2.21649,9185042.0
2006-11-30 01:31:00,2.21658,2.21658,2.21635,2.21635,1135124.0
2006-11-30 01:32:00,2.21639,2.21639,2.21615,2.21615,933209.0
2006-11-30 01:33:00,2.21599,2.21617,2.21599,2.21617,4065488.0
2006-11-30 01:34:00,2.21612,2.21612,2.21595,2.21595,4088255.0
2006-11-30 01:35:00,2.21603,2.21609,2.21597,2.21599,2422545.0
2006-11-30 01:36:00,2.21589,2.21616,2.21589,2.21616,7766295.0
2006-11-30 01:37:00,2.21619,2.21639,2.21615,2.21639,5799976.0
2006-11-30 01:38:00,2.21627,2.21639,2.21625,2.21625,4775741.0
2006-11-30 01:39:00,2.21625,2.21638,2.21624,2.21638,4478813.0
2006-11-30 01:40:00,2.21644,2.21647,2.21644,2.21644,727796.0
2006-11-30 01:41:00,2.21645,2.21663,2.21644,2.21655,4796456.0
2006-11-30 01:42:00,2.21663,2.21666,2.21663,2.21664,2596083.0
2006-11-30 01:43:00,2.21648,2.21662,2.2164,2.21641,2119546.0
2006-11-30 01:44:00,2.21648,2.21648,2.2164,2.21644,3323942.0
2006-11-30 01:46:00,2.21649,2.21673,2.21649,2.21673,2119672.0
2006-11-30 01:47:00,2.21687,2.21716,2.21687,2.21716,17319858.0
2006-11-30 01:48:00,2.21727,2.21737,2.21709,2.21709,2424901.0
2006-11-30 01:49:00,2.21714,2.21714,2.2168,2.2168,869385.0
2006-11-30 01:50:00,2.21672,2.21672,2.2164,2.2164,2559582.0
2006-11-30 01:51:00,2.21633,2.21634,2.21621,2.21626,960761.0
2006-11-30 01:52:00,2.21627,2.2163,2.21627,2.2163,618309.0
2006-11-30 01:53:00,2.21625,2.21625,2.21617,2.21617,9862226.0
2006-11-30 01:54:00,2.21613,2.21616,2.216,2.21616,1724117.0
2006-11-30 01:56:00,2.21613,2.21624,2.21613,2.21619,2836748.0
2006-11-30 01:57:00,2.21633,2.21633,2.21562,2.21593,12251734.0
2006-11-30 01:58:00,2.2159,2.21593,2.21549,2.21584,30313995.0
2006-11-30 01:59:00,2.2157,2.21589,2.21545,2.21585,5572448.0
2006-11-30 02:00:00,2.21571,2.21571,2.21503,2.21532,5978382.0
2006-11-30 02:01:00,2.21551,2.21555,2.21497,2.21539,28123199.0
2006-11-30 02:02:00,2.21535,2.21535,2.2147,2.21528,11337900.0
2006-11-30 02:03:00,2.21514,2.21526,2.21514,2.21518,7407632.0
2006-11-30 02:04:00,2.21511,2.21519,2.21501,2.21501,7331508.0
2006-11-30 02:05:00,2.21506,2.21506,2.21491,2.21493,1849513.0
2006-11-30 02:06:00,2.21494,2.21501,2.21475,2.21501,9175872.0
2006-11-30 02:07:00,2.2149,2.21561,2.2149,2.21561,16850051.0
2006-11-30 02:08:00,2.21555,2.21555,2.21527,2.21527,1052081.0
2006-11-30 02:09:00,2.2152,2.2152,2.21496,2.21509,2535747.0
2006-11-30 02:10:00,2.21501,2.21505,2.21497,2.21497,877367.0
2006-11-30 02:11:00,2.21478,2.21493,2.21469,2.21489,2580505.0
2006-11-30 02:12:00,2.2149,2.2149,2.21477,2.21486,18358975.0
2006-11-30 02:14:00,2.21475,2.21506,2.21474,2.21485,2438099.0
2006-11-30 02:15:00,2.21493,2.21519,2.21489,2.21519,3177157.0
2006-11-30 02:16:00,2.21503,2.21539,2.21503,2.21539,9862507.0
2006-11-30 02:17:00,2.21538,2.21577,2.21538,2.2156,10898362.0
2006-11-30 02:18:00,2.2155,2.2155,2.21499,2.21499,5017738.0
2006-11-30 02:19:00,2.215,2.215,2.21483,2.21483,703320.0
2006-11-30 02:20:00,2.21484,2.215,2.21484,2.215,4971486.0
2006-11-30 02:21:00,2.21504,2.21518,2.21504,2.21506,4399579.0
2006-11-30 02:22:00,2.21523,2.21525,2.21509,2.2151,6010340.0
2006-11-30 02:23:00,2.21497,2.21497,2.21461,2.21461,7753114.0
2006-11-30 02:24:00,2.21478,2.21493,2.21478,2.21491,2297557.0
2006-11-30 02:25:00,2.21488,2.21499,2.21488,2.21492,4341359.0
2006-11-30 02:26:00,2.21486,2.21497,2.21482,2.21491,3914392.0
2006-11-30 02:27:00,2.21497,2.21538,2.21497,2.21538,5663200.0
2006-11-30 02:28:00,2.21539,2.21567,2.21539,2.21552,1441633.0
2006-11-30 02:29:00,2.21548,2.21548,2.21541,2.21541,3617101.0
2006-11-30 02:30:00,2.21537,2.21537,2.21508,2.2152,4143572.0
2006-11-30 02:31:00,2.21473,2.21518,2.21473,2.21518,10106769.0
2006-11-30 02:32:00,2.21521,2.21545,2.21521,2.21545,1379872.0
2006-11-30 02:34:00,2.21537,2.21596,2.21417,2.21566,11320936.0
2006-11-30 02:35:00,2.21552,2.21553,2.21504,2.21504,7582799.0
2006-11-30 02:36:00,2.21515,2.21517,2.21501,2.21501,15216290.0
2006-11-30 02:37:00,2.21517,2.21534,2.21517,2.21534,3302756.0
2006-11-30 02:38:00,2.21534,2.21534,2.21503,2.21503,5797855.0
2006-11-30 02:39:00,2.21487,2.21492,2.21461,2.21486,10974679.0
2006-11-30 02:40:00,2.21489,2.21514,2.21489,2.21514,2106937.0
2006-11-30 02:41:00,2.21519,2.21561,2.21514,2.21535,7446765.0
2006-11-30 02:42:00,2.21538,2.21538,2.21501,2.21505,6481754.0
2006-11-30 02:43:00,2.21476,2.21489,2.21476,2.21489,2782866.0
2006-11-30 02:44:00,2.21488,2.21488,2.21478,2.21479,10837779.0
2006-11-30 02:45:00,2.21464,2.21478,2.21464,2.21469,4560247.0
2006-11-30 02:46:00,2.21466,2.21474,2.21466,2.21474,2489426.0
2006-11-30 02:47:00,2.21473,2.21481,2.21466,2.21481,2337772.0
2006-11-30 02:48:00,2.21487,2.21514,2.21487,2.21494,6635205.0
2006-11-30 02:49:00,2.21499,2.21517,2.21486,2.21517,2353751.0
2006-11-30 02:50:00,2.21521,2.21578,2.21521,2.21568,4329240.0
2006-11-30 02:51:00,2.21571,2.21571,2.21409,2.21548,3110739.0
2006-11-30 02:52:00,2.2154,2.21546,2.21506,2.21546,9975339.0
2006-11-30 02:53:00,2.21552,2.21575,2.21552,2.21575,1237321.0
2006-11-30 02:54:00,2.21582,2.21609,2.21572,2.21609,12215112.0
2006-11-30 02:55:00,2.2161,2.21638,2.2161,2.21638,2941657.0
2006-11-30 02:56:00,2.21649,2.21683,2.21649,2.21679,1551465.0
2006-11-30 02:57:00,2.21674,2.21674,2.21653,2.21661,4536782.0
2006-11-30 02:58:00,2.21644,2.21658,2.21635,2.21635,1530415.0
2006-11-30 02:59:00,2.21638,2.21638,2.21629,2.21629,1563307.0
2006-11-30 03:00:00,2.21634,2.21653,2.21634,2.21653,783246.0
2006-11-30 03:02:00,2.21658,2.21659,2.21643,2.21646,5452266.0
2006-11-30 03:03:00,2.21649,2.2167,2.21649,2.2167,1446906.0
2006-11-30 03:04:00,2.2167,2.2167,2.21651,2.21665,5738985.0
2006-11-30 03:05:00,2.21667,2.21672,2.21626,2.21672,8539645.0
2006-11-30 03:06:00,2.21671,2.21692,2.21643,2.21692,1878917.0
2006-11-30 03:07:00,2.21685,2.21748,2.21685,2.2174,5983626.0
2006-11-30 03:08:00,2.21735,2.21735,2.21695,2.21695,2801550.0
2006-11-30 03:09:00,2.2168,2.21688,2.21666,2.21688,5433653.0
2006-11-30 03:10:00,2.2169,2.21722,2.21685,2.21722,4722923.0
2006-11-30 03:11:00,2.21722,2.21722,2.21675,2.21686,9347192.0
2006-11-30 03:12:00,2.21675,2.21681,2.21663,2.21663,25187294.0
2006-11-30 03:13:00,2.21665,2.21665,2.21643,2.21643,1536196.0
2006-11-30 03:15:00,2.21659,2.21685,2.21659,2.2166,11858093.0
2006-11-30 03:16:00,2.21649,2.2166,2.21636,2.21636,3276266.0
2006-11-30 03:17:00,2.2164,2.21651,2.2164,2.21651,7451234.0
2006-11-30 03:18:00,2.21656,2.21665,2.21656,2.2166,14438298.0
2006-11-30 03:19:00,2.21664,2.21664,2.21648,2.21651,727061.0
2006-11-30 03:20:00,2.21636,2.21645,2.21595,2.21598,25155840.0
2006-11-30 03:21:00,2.21594,2.21594,2.21573,2.21573,19132773.0
2006-11-30 03:22:00,2.21419,2.21564,2.21419,2.21535,1973786.0
2006-11-30 03:23:00,2.21524,2.21532,2.21518,2.21532,5548597.0
2006-11-30 03:24:00,2.21543,2.21564,2.21527,2.21527,9047025.0
2006-11-30 03:25:00,2.21509,2.21535,2.21509,2.21535,3757228.0
2006-11-30 03:26:00,2.21539,2.2154,2.2152,2.21524,4638703.0
2006-11-30 03:27:00,2.21487,2.21487,2.21469,2.21476,4709882.0
2006-11-30 03:28:00,2.21479,2.21482,2.21468,2.21468,27740557.0
2006-11-30 03:29:00,2.21476,2.21487,2.21468,2.21484,12102716.0
2006-11-30 03:30:00,2.21479,2.21481,2.21457,2.21481,15890702.0
2006-11-30 03:32:00,2.21499,2.21506,2.21499,2.21506,1063689.0
2006-11-30 03:33:00,2.2151,2.2151,2.21437,2.21437,6544946.0
2006-11-30 03:34:00,2.21478,2.2149,2.21478,2.2149,2618332.0
2006-11-30 03:35:00,2.21497,2.21516,2.21497,2.21516,3112146.0
2006-11-30 03:38:00,2.2151,2.21544,2.2151,2.21543,4039901.0
2006-11-30 03:39:00,2.21553,2.21601,2.21553,2.21582,6667813.0
2006-11-30 03:40:00,2.21576,2.21576,2.21549,2.21549,5051737.0
2006-11-30 03:41:00,2.21563,2.21563,2.21517,2.21517,16785484.0
2006-11-30 03:42:00,2.21518,2.21518,2.21505,2.21505,3226971.0
2006-11-30 03:43:00,2.21503,2.21503,2.21469,2.21469,5820927.0
2006-11-30 03:44:00,2.21457,2.21471,2.21454,2.21467,3994666.0
2006-11-30 03:45:00,2.21457,2.21457,2.21452,2.21457,6990949.0
2006-11-30 03:46:00,2.21459,2.21468,2.21451,2.21462,3774427.0
2006-11-30 03:47:00,2.21446,2.21446,2.21354,2.21393,8051632.0
2006-11-30 03:48:00,2.21403,2.21449,2.21403,2.21449,9754457.0
2006-11-30 03:49:00,2.21444,2.21483,2.21444,2.21483,4747472.0
2006-11-30 03:50:00,2.21489,2.21517,2.21489,2.21501,6986310.0
2006-11-30 03:51:00,2.21503,2.21503,2.21488,2.21502,2387653.0
2006-11-30 03:52:00,2.21508,2.21516,2.21497,2.21516,5124992.0
2006-11-30 03:53:00,2.21521,2.21521,2.21486,2.21486,7792762.0
2006-11-30 03:54:00,2.21484,2.21516,2.21482,2.21482,19853341.0
2006-11-30 03:55:00,2.21532,2.21534,2.21515,2.21515,4126319.0
2006-11-30 03:56:00,2.21521,2.21523,2.21509,2.21516,6831936.0
2006-11-30 03:57:00,2.21507,2.21507,2.21495,2.21501,552874.0
2006-11-30 03:58:00,2.21497,2.2151,2.21494,2.215,3187041.0
2006-11-30 03:59:00,2.2149,2.2149,2.21489,2.21489,1538650.0
2006-11-30 04:00:00,2.2149,2.21531,2.2149,2.21531,4984449.0
2006-11-30 04:01:00,2.21534,2.21539,2.21505,2.21517,2160317.0
2006-11-30 04:02:00,2.21511,2.21517,2.21507,2.21517,16838824.0
2006-11-30 04:03:00,2.21518,2.21531,2.21508,2.21531,9767544.0
2006-11-30 04:04:00,2.2154,2.21574,2.2154,2.2157,2540904.0
2006-11-30 04:05:00,2.21569,2.2162,2.21569,2.2162,3498704.0
2006-11-30 04:06:00,2.21641,2.21707,2.21638,2.21707,2830590.0
2006-11-30 04:07:00,2.21685,2.21685,2.21611,2.21611,2164782.0
2006-11-30 04:08:00,2.21631,2.2166,2.21631,2.2166,9620288.0
2006-11-30 04:09:00,2.21686,2.21716,2.21686,2.21716,3832723.0
2006-11-30 04:10:00,2.21712,2.21712,2.21696,2.21712,9759117.0
2006-11-30 04:11:00,2.21692,2.21696,2.21674,2.21696,6648340.0
2006-11-30 04:12:00,2.21704,2.21715,2.21693,2.21701,6939358.0
2006-11-30 04:13:00,2.21703,2.21734,2.21703,2.21734,2876645.0
2006-11-30 04:14:00,2.2173,2.2173,2.21699,2.21706,1223503.0
2006-11-30 04:15:00,2.217,2.21709,2.2169,2.21703,10309846.0
2006-11-30 04:16:00,2.21699,2.21699,2.21637,2.21637,6380993.0
2006-11-30 04:17:00,2.21635,2.21635,2.21616,2.21628,13936975.0
2006-11-30 04:18:00,2.21624,2.21624,2.21585,2.21606,18077984.0
2006-11-30 04:19:00,2.21609,2.21627,2.21609,2.21621,1877795.0
2006-11-30 04:20:00,2.21631,2.21636,2.21627,2.21629,2330709.0
2006-11-30 04:21:00,2.21628,2.21645,2.21617,2.21645,1258371.0
2006-11-30 04:22:00,2.21628,2.21666,2.21628,2.21666,2837528.0
2006-11-30 04:23:00,2.2167,2.21692,2.2167,2.2169,5150343.0
2006-11-30 04:24:00,2.21686,2.21686,2.21655,2.21671,8005792.0
2006-11-30 04:25:00,2.2165,2.21669,2.2165,2.21669,1747743.0
2006-11-30 04:26:00,2.21673,2.21693,2.21673,2.2168,7743234.0
2006-11-30 04:27:00,2.2168,2.2168,2.21672,2.21674,8095551.0
2006-11-30 04:28:00,2.21677,2.21686,2.21672,2.21684,5749273.0
2006-11-30 04:29:00,2.21675,2.21675,2.21657,2.21665,3575794.0
2006-11-30 04:30:00,2.21666,2.21666,2.2165,2.2165,6492989.0
2006-11-30 04:31:00,2.21645,2.21645,2.21636,2.21636,8748077.0
2006-11-30 04:32:00,2.21633,2.21648,2.21631,2.21631,3493055.0
2006-11-30 04:33:00,2.21631,2.21631,2.21585,2.21585,12265614.0
2006-11-30 04:34:00,2.21628,2.21636,2.21602,2.21621,12809631.0
2006-11-30 04:35:00,2.21624,2.21634,2.21609,2.21634,5998518.0
2006-11-30 04:37:00,2.21638,2.21671,2.21638,2.21671,1674161.0
2006-11-30 04:38:00,2.21657,2.21657,2.21612,2.21616,6608870.0
2006-11-30 04:39:00,2.2162,2.21628,2.2162,2.21628,659797.0
2006-11-30 04:40:00,2.21638,2.21663,2.21624,2.21663,3028105.0
2006-11-30 04:41:00,2.21655,2.21661,2.21632,2.21661,7810691.0
2006-11-30 04:42:00,2.21661,2.21661,2.21634,2.21655,8643559.0
2006-11-30 04:43:00,2.21656,2.21691,2.21646,2.21691,3272559.0
2006-11-30 04:44:00,2.21695,2.21712,2.21695,2.21708,1404073.0
2006-11-30 04:45:00,2.21714,2.2175,2.21714,2.21737,3709877.0
2006-11-30 04:46:00,2.2173,2.21741,2.21709,2.21709,3264774.0
2006-11-30 04:47:00,2.21712,2.21712,2.21698,2.217,3570919.0
2006-11-30 04:48:00,2.21688,2.21688,2.21649,2.21649,9347852.0
2006-11-30 04:49:00,2.2165,2.2165,2.21633,2.21639,2526158.0
2006-11-30 04:50:00,2.21635,2.21643,2.21632,2.21641,11705789.0
2006-11-30 04:51:00,2.21651,2.21671,2.21641,2.21671,7475221.0
2006-11-30 04:52:00,2.21663,2.21692,2.21663,2.21692,241139.0
2006-11-30 04:53:00,2.21701,2.21743,2.21701,2.21743,5963587.0
2006-11-30 04:54:00,2.21744,2.21754,2.2172,2.2172,530617.0
2006-11-30 04:55:00,2.21708,2.21715,2.21696,2.21715,13325460.0
2006-11-30 04:56:00,2.21721,2.21735,2.21721,2.21728,1956906.0
2006-11-30 04:57:00,2.21748,2.21748,2.21712,2.21712,7338778.0
2006-11-30 04:58:00,2.21704,2.21706,2.21686,2.21706,2796074.0
2006-11-30 05:00:00,2.21705,2.21705,2.21693,2.21699,4034932.0
2006-11-30 05:01:00,2.21695,2.21722,2.21695,2.2172,4441943.0
2006-11-30 05:03:00,2.21721,2.21742,2.21721,2.21741,13846991.0
2006-11-30 05:04:00,2.21748,2.21768,2.21719,2.21757,2097085.0
2006-11-30 05:05:00,2.21774,2.21774,2.21724,2.21754,11005053.0
2006-11-30 05:07:00,2.21757,2.21772,2.21755,2.21763,1930800.0
2006-11-30 05:08:00,2.21779,2.21822,2.21772,2.21822,4491107.0
2006-11-30 05:09:00,2.21801,2.2181,2.21791,2.21791,7540461.0
2006-11-30 05:11:00,2.21789,2.21789,2.21736,2.21745,3410576.0
2006-11-30 05:12:00,2.21744,2.21751,2.21738,2.21751,9995786.0
2006-11-30 05:13:00,2.21784,2.21805,2.21784,2.21794,2448311.0
2006-11-30 05:14:00,2.21759,2.21759,2.21745,2.21745,1305537.0
2006-11-30 05:15:00,2.21724,2.2174,2.21705,2.21705,4869812.0
2006-11-30 05:17:00,2.21711,2.21711,2.21688,2.21688,4939787.0
2006-11-30 05:18:00,2.21682,2.21705,2.21682,2.21705,2200967.0
2006-11-30 05:19:00,2.217,2.217,2.21684,2.21684,2725182.0
2006-11-30 05:20:00,2.21672,2.21672,2.21653,2.21655,1970011.0
2006-11-30 05:21:00,2.21657,2.21663,2.21622,2.21663,7936591.0
2006-11-30 05:22:00,2.21663,2.21665,2.21657,2.21665,5793872.0
2006-11-30 05:23:00,2.21665,2.2169,2.21665,2.2169,8351262.0
2006-11-30 05:24:00,2.21699,2.21699,2.21682,2.21682,9079585.0
2006-11-30 05:25:00,2.21674,2.21674,2.21657,2.21657,2584054.0
2006-11-30 05:26:00,2.21654,2.21675,2.21654,2.21675,491396.0
2006-11-30 05:27:00,2.21682,2.21687,2.21675,2.21675,15794768.0
2006-11-30 05:29:00,2.21662,2.21684,2.21662,2.21684,1337508.0
2006-11-30 05:30:00,2.21683,2.21683,2.21675,2.21675,8247246.0
2006-11-30 05:32:00,2.21672,2.21672,2.21658,2.21658,1859998.0
2006-11-30 05:33:00,2.21657,2.21669,2.21657,2.21668,3595036.0
2006-11-30 05:34:00,2.21677,2.21691,2.21669,2.21688,1359515.0
2006-11-30 05:35:00,2.2169,2.21712,2.21677,2.21712,4476874.0
2006-11-30 05:36:00,2.21707,2.21747,2.21707,2.21747,10519440.0
2006-11-30 05:37:00,2.21745,2.21773,2.21737,2.21737,1600353.0
2006-11-30 05:38:00,2.21737,2.21737,2.21722,2.21722,236932.0
2006-11-30 05:39:00,2.2172,2.2172,2.21681,2.21681,1274129.0
2006-11-30 05:40:00,2.2169,2.21692,2.21674,2.21674,1750648.0
2006-11-30 05:41:00,2.21658,2.21658,2.21624,2.21641,10469590.0
2006-11-30 05:42:00,2.21641,2.21641,2.21634,2.21634,1874988.0
2006-11-30 05:43:00,2.21629,2.21629,2.21609,2.21609,12697322.0
2006-11-30 05:44:00,2.2161,2.2161,2.21588,2.2159,924824.0
2006-11-30 05:45:00,2.21582,2.21582,2.21532,2.21532,4759965.0
2006-11-30 05:46:00,2.21517,2.21545,2.21503,2.21545,3095126.0
2006-11-30 05:47:00,2.21541,2.21568,2.21541,2.21568,4305578.0
2006-11-30 05:48:00,2.21565,2.21568,2.21538,2.21538,4573422.0
2006-11-30 05:49:00,2.21509,2.21509,2.21468,2.215,14817722.0
2006-11-30 05:50:00,2.21476,2.21493,2.21476,2.21491,6292405.0
2006-11-30 05:51:00,2.215,2.21511,2.215,2.21511,3461955.0
2006-11-30 05:52:00,2.21512,2.2152,2.21492,2.2152,1619567.0
2006-11-30 05:53:00,2.21524,2.21533,2.21522,2.21527,1740066.0
2006-11-30 05:54:00,2.2153,2.2155,2.21524,2.2155,5087445.0
2006-11-30 05:55:00,2.21554,2.21582,2.21549,2.21582,4491140.0
2006-11-30 05:56:00,2.21574,2.21574,2.21543,2.21559,1424252.0
2006-11-30 05:57:00,2.21589,2.216,2.21572,2.21572,12702629.0
2006-11-30 05:58:00,2.21562,2.21562,2.21543,2.21549,3087593.0
2006-11-30 05:59:00,2.21548,2.21559,2.21546,2.21559,2226710.0
2006-11-30 06:00:00,2.21569,2.21596,2.21567,2.21596,11201576.0
2006-11-30 06:01:00,2.21611,2.21611,2.21566,2.21577,2449060.0
2006-11-30 06:02:00,2.21584,2.21598,2.21575,2.21598,19827983.0
2006-11-30 06:03:00,2.21596,2.21631,2.21596,2.21631,2102339.0
2006-11-30 06:04:00,2.21632,2.2165,2.21632,2.2165,8086701.0
2006-11-30 06:05:00,2.21654,2.21702,2.21651,2.21702,3495767.0
2006-11-30 06:06:00,2.21701,2.2171,2.21696,2.21696,2846942.0
2006-11-30 06:08:00,2.21692,2.21692,2.21656,2.21656,3001718.0
2006-11-30 06:09:00,2.21665,2.21665,2.21584,2.21584,736984.0
2006-11-30 06:10:00,2.2158,2.2158,2.21561,2.21561,4058582.0
2006-11-30 06:11:00,2.21534,2.21576,2.21524,2.21576,7169153.0
2006-11-30 06:13:00,2.21602,2.21623,2.21602,2.21615,15077750.0
2006-11-30 06:14:00,2.21619,2.21634,2.21607,2.21607,1470198.0
2006-11-30 06:15:00,2.21576,2.21581,2.21565,2.21581,4612306.0
2006-11-30 06:16:00,2.21578,2.21578,2.21566,2.21567,2944367.0
2006-11-30 06:17:00,2.21578,2.21584,2.21574,2.21574,3118830.0
2006-11-30 06:18:00,2.21578,2.21588,2.21574,2.21574,7777840.0
2006-11-30 06:19:00,2.21571,2.21587,2.21541,2.21567,1398886.0
2006-11-30 06:20:00,2.21575,2.21583,2.21562,2.21583,6318913.0
2006-11-30 06:21:00,2.21563,2.21593,2.21563,2.21586,8438973.0
2006-11-30 06:22:00,2.2157,2.21579,2.21569,2.21571,7929299.0
2006-11-30 06:23:00,2.2157,2.21576,2.21562,2.21575,4180778.0
2006-11-30 06:24:00,2.21566,2.2159,2.21558,2.2159,5285840.0
2006-11-30 06:25:00,2.21596,2.21616,2.21593,2.21615,4889425.0
2006-11-30 06:26:00,2.21601,2.21604,2.21556,2.21576,4393718.0
2006-11-30 06:27:00,2.21579,2.21615,2.21578,2.21615,29861405.0
2006-11-30 06:28:00,2.2163,2.21641,2.2162,2.2162,3452348.0
2006-11-30 06:29:00,2.21618,2.21618,2.21607,2.21613,1658935.0
2006-11-30 06:30:00,2.21599,2.2162,2.21599,2.2162,3020071.0
2006-11-30 06:31:00,2.21604,2.21617,2.21597,2.2161,1416657.0
2006-11-30 06:33:00,2.21617,2.21618,2.21615,2.21617,19416702.0
2006-11-30 06:34:00,2.21616,2.21623,2.21613,2.21622,5202896.0
2006-11-30 06:35:00,2.21625,2.21632,2.21615,2.21632,2497875.0
2006-11-30 06:37:00,2.21624,2.2164,2.21605,2.2164,13694615.0
2006-11-30 06:38:00,2.21656,2.21683,2.21656,2.21683,2907274.0
2006-11-30 06:39:00,2.21698,2.21698,2.2165,2.21653,6885017.0
2006-11-30 06:40:00,2.21636,2.21636,2.216,2.21603,10569303.0
2006-11-30 06:42:00,2.21596,2.21596,2.21579,2.21589,3190667.0
2006-11-30 06:43:00,2.21588,2.21609,2.21563,2.21609,25958478.0
2006-11-30 06:44:00,2.21609,2.21615,2.21609,2.21614,4199618.0
2006-11-30 06:45:00,2.21611,2.21611,2.21595,2.21608,7296945.0
2006-11-30 06:46:00,2.21601,2.21624,2.21595,2.21624,10368358.0
2006-11-30 06:48:00,2.21594,2.21623,2.21583,2.21623,2867774.0
2006-11-30 06:49:00,2.2163,2.21652,2.21628,2.21646,1136250.0
2006-11-30 06:51:00,2.21641,2.2165,2.21618,2.21626,8743317.0
2006-11-30 06:52:00,2.21623,2.21623,2.21549,2.21615,11413733.0
2006-11-30 06:53:00,2.21621,2.21659,2.21609,2.21659,1817923.0
2006-11-30 06:54:00,2.21655,2.21655,2.21632,2.21632,5302057.0
2006-11-30 06:55:00,2.21636,2.21636,2.21573,2.21604,7136609.0
2006-11-30 06:56:00,2.21609,2.21626,2.216,2.21626,4882746.0
2006-11-30 06:57:00,2.2163,2.21644,2.21623,2.21641,2107383.0
2006-11-30 06:58:00,2.21642,2.21642,2.21617,2.21628,8034878.0
2006-11-30 06:59:00,2.2162,2.2162,2.21607,2.21616,1642855.0
2006-11-30 07:00:00,2.21615,2.21626,2.21612,2.21626,7485228.0
2006-11-30 07:01:00,2.21609,2.21627,2.21609,2.2162,5031153.0
2006-11-30 07:02:00,2.21629,2.21644,2.21602,2.21643,9733247.0
2006-11-30 07:03:00,2.21648,2.2165,2.21645,2.21645,6230316.0
2006-11-30 07:04:00,2.21644,2.21648,2.21638,2.21648,14534426.0
2006-11-30 07:05:00,2.21649,2.21669,2.21644,2.21669,6032453.0
2006-11-30 07:07:00,2.21677,2.21723,2.21669,2.21719,2750535.0
2006-11-30 07:08:00,2.21721,2.21721,2.21684,2.21695,4679745.0
2006-11-30 07:09:00,2.21696,2.21696,2.21667,2.21673,653778.0
2006-11-30 07:10:00,2.21672,2.21672,2.21627,2.21627,6436221.0
2006-11-30 07:11:00,2.21623,2.21623,2.21609,2.21616,2578270.0
2006-11-30 07:12:00,2.21632,2.21639,2.2163,2.21632,6234940.0
2006-11-30 07:13:00,2.2163,2.21638,2.2162,2.2162,1990808.0
2006-11-30 07:14:00,2.21635,2.2164,2.21623,2.2164,1531993.0
2006-11-30 07:15:00,2.2165,2.21684,2.2165,2.21684,1847669.0
2006-11-30 07:16:00,2.2167,2.21678,2.21662,2.21662,8264709.0
2006-11-30 07:17:00,2.21656,2.21656,2.21614,2.21618,9274298.0
2006-11-30 07:18:00,2.21605,2.21605,2.21571,2.21571,13050118.0
2006-11-30 07:19:00,2.21587,2.21605,2.21561,2.21605,12862346.0
2006-11-30 07:20:00,2.21625,2.21625,2.2161,2.21613,15557956.0
2006-11-30 07:21:00,2.21616,2.21627,2.21616,2.21627,1604253.0
2006-11-30 07:22:00,2.21624,2.21635,2.21617,2.21635,6730503.0
2006-11-30 07:24:00,2.21631,2.21631,2.21604,2.21604,7764087.0
2006-11-30 07:25:00,2.21589,2.21589,2.21545,2.21545,7733138.0
2006-11-30 07:26:00,2.21585,2.21585,2.21579,2.21579,8206655.0
2006-11-30 07:27:00,2.21588,2.21602,2.21572,2.21602,1781383.0
2006-11-30 07:28:00,2.21602,2.21602,2.21585,2.21593,1443200.0
2006-11-30 07:29:00,2.21602,2.21612,2.21593,2.21603,3613627.0
2006-11-30 07:30:00,2.21587,2.21612,2.21579,2.21612,8800783.0
2006-11-30 07:31:00,2.2161,2.21662,2.2161,2.21662,10698447.0
2006-11-30 07:32:00,2.21663,2.21663,2.21632,2.21632,1213574.0
2006-11-30 07:33:00,2.21633,2.21641,2.21598,2.21598,3611444.0
2006-11-30 07:34:00,2.21608,2.21608,2.21558,2.21558,18274270.0
2006-11-30 07:35:00,2.2157,2.2157,2.21556,2.21556,21083169.0
2006-11-30 07:36:00,2.2156,2.2156,2.21541,2.21544,17305922.0
2006-11-30 07:37:00,2.21539,2.21541,2.21513,2.21541,5101033.0
2006-11-30 07:38:00,2.2156,2.21569,2.21547,2.21547,3250842.0
2006-11-30 07:39:00,2.21526,2.21526,2.21501,2.21503,3490730.0
2006-11-30 07:40:00,2.215,2.215,2.21483,2.21484,11540966.0
2006-11-30 07:41:00,2.21466,2.21478,2.21463,2.21476,5882874.0
2006-11-30 07:42:00,2.21493,2.21501,2.2149,2.21501,2899624.0
2006-11-30 07:43:00,2.21512,2.21543,2.21512,2.21543,3560266.0
2006-11-30 07:44:00,2.2154,2.21545,2.21533,2.21542,2433857.0
2006-11-30 07:45:00,2.21531,2.21553,2.21531,2.21544,10248635.0
2006-11-30 07:46:00,2.21527,2.21529,2.215,2.21515,10301308.0
2006-11-30 07:47:00,2.21514,2.2152,2.21498,2.21515,1430049.0
2006-11-30 07:48:00,2.21508,2.21533,2.21508,2.21526,974998.0
2006-11-30 07:49:00,2.21511,2.21512,2.215,2.21502,8096059.0
2006-11-30 07:50:00,2.21495,2.21524,2.21495,2.21515,2468188.0
2006-11-30 07:51:00,2.21506,2.21537,2.21503,2.21537,10032352.0
2006-11-30 07:52:00,2.21534,2.21538,2.21534,2.21537,2375742.0
2006-11-30 07:53:00,2.21536,2.21549,2.21524,2.21549,6017598.0
2006-11-30 07:54:00,2.21568,2.21581,2.21562,2.21574,8693443.0
2006-11-30 07:55:00,2.2156,2.21567,2.21543,2.21543,1276130.0
2006-11-30 07:56:00,2.21549,2.21549,2.2151,2.21521,7659835.0
2006-11-30 07:57:00,2.21525,2.21548,2.21525,2.21547,1664976.0
2006-11-30 07:58:00,2.21539,2.21539,2.21491,2.21494,8925974.0
2006-11-30 07:59:00,2.21501,2.21515,2.21491,2.21515,7573162.0
2006-11-30 08:00:00,2.21525,2.21545,2.21525,2.21534,6292031.0
2006-11-30 08:01:00,2.21553,2.21561,2.21543,2.21556,1837334.0
2006-11-30 08:02:00,2.21562,2.21562,2.2151,2.21523,11306355.0
2006-11-30 08:03:00,2.21518,2.21526,2.21482,2.21513,7500344.0
2006-11-30 08:04:00,2.21515,2.21522,2.21478,2.21521,7059973.0
2006-11-30 08:05:00,2.21514,2.21514,2.21495,2.21495,8019327.0
2006-11-30 08:06:00,2.21491,2.21491,2.21473,2.21485,3012046.0
2006-11-30 08:07:00,2.21488,2.21488,2.21463,2.21464,15032215.0
2006-11-30 08:08:00,2.21451,2.21465,2.21451,2.21456,12863333.0
2006-11-30 08:09:00,2.21457,2.21472,2.2145,2.21472,13303743.0
2006-11-30 08:10:00,2.21481,2.21497,2.21478,2.2148,7869977.0
2006-11-30 08:11:00,2.21487,2.21499,2.21487,2.21497,3820546.0
2006-11-30 08:12:00,2.21499,2.21499,2.2149,2.21494,3440828.0
2006-11-30 08:13:00,2.21507,2.21518,2.21476,2.21517,5636559.0
2006-11-30 08:14:00,2.21516,2.21531,2.21515,2.21527,8889102.0
2006-11-30 08:15:00,2.21537,2.2155,2.21526,2.2155,672696.0
2006-11-30 08:16:00,2.2155,2.2155,2.21515,2.21533,16316216.0
2006-11-30 08:17:00,2.2152,2.21531,2.21501,2.21501,4558234.0
2006-11-30 08:18:00,2.21509,2.21513,2.21496,2.21504,3280704.0
2006-11-30 08:19:00,2.21512,2.21541,2.21509,2.21541,4786265.0
2006-11-30 08:20:00,2.21546,2.21546,2.21532,2.21532,8070958.0
2006-11-30 08:21:00,2.21532,2.21541,2.2153,2.2153,5103675.0
2006-11-30 08:22:00,2.21529,2.21532,2.21495,2.21527,16657826.0
2006-11-30 08:23:00,2.21525,2.21525,2.21502,2.21514,2232678.0
2006-11-30 08:24:00,2.21504,2.2152,2.21504,2.21513,5247851.0
2006-11-30 08:25:00,2.21525,2.21529,2.21514,2.21522,2001380.0
2006-11-30 08:26:00,2.21525,2.21536,2.21515,2.21515,5101114.0
2006-11-30 08:27:00,2.21533,2.21552,2.21526,2.21541,3060592.0
2006-11-30 08:28:00,2.2155,2.21572,2.21548,2.21572,2459885.0
2006-11-30 08:29:00,2.21588,2.21635,2.21587,2.2161,7485694.0
2006-11-30 08:30:00,2.21577,2.21594,2.21571,2.21588,10486063.0
2006-11-30 08:31:00,2.21586,2.21634,2.21586,2.21634,5716737.0
2006-11-30 08:32:00,2.21638,2.21732,2.21638,2.21729,4190956.0
2006-11-30 08:33:00,2.21731,2.21744,2.21731,2.21738,808527.0
2006-11-30 08:34:00,2.21743,2.21743,2.21718,2.21718,4830900.0
2006-11-30 08:35:00,2.21714,2.21745,2.21714,2.21742,10947635.0
2006-11-30 08:36:00,2.21769,2.2177,2.21764,2.21765,5858567.0
2006-11-30 08:37:00,2.21742,2.21742,2.21712,2.21712,9003265.0
2006-11-30 08:38:00,2.21725,2.2174,2.21718,2.2174,2913577.0
2006-11-30 08:39:00,2.21748,2.21775,2.21748,2.21759,15960443.0
2006-11-30 08:40:00,2.21785,2.21806,2.21778,2.21805,11925725.0
2006-11-30 08:41:00,2.21805,2.21805,2.21782,2.218,8606948.0
2006-11-30 08:42:00,2.21806,2.21837,2.21806,2.21837,13036406.0
2006-11-30 08:43:00,2.2186,2.21882,2.21857,2.21882,2799202.0
2006-11-30 08:44:00,2.21878,2.21913,2.21878,2.21913,1611322.0
2006-11-30 08:45:00,2.21935,2.2194,2.21912,2.2194,2566680.0
2006-11-30 08:46:00,2.21936,2.21936,2.21911,2.21911,8272874.0
2006-11-30 08:47:00,2.21914,2.21914,2.21882,2.21882,8253636.0
2006-11-30 08:48:00,2.21867,2.21867,2.21847,2.21847,4895589.0
2006-11-30 08:49:00,2.21835,2.21835,2.21781,2.21781,5484535.0
2006-11-30 08:50:00,2.2178,2.21793,2.21778,2.2179,16446340.0
2006-11-30 08:51:00,2.218,2.21847,2.218,2.21823,3407918.0
2006-11-30 08:52:00,2.2182,2.2182,2.21787,2.21812,9655329.0
2006-11-30 08:53:00,2.21821,2.21836,2.21821,2.21836,15393847.0
2006-11-30 08:54:00,2.21842,2.21884,2.21842,2.21884,3464864.0
2006-11-30 08:55:00,2.2188,2.2188,2.2183,2.21849,7412430.0
2006-11-30 08:56:00,2.21855,2.21874,2.2185,2.21857,5075234.0
2006-11-30 08:57:00,2.21858,2.21877,2.21858,2.2186,9234882.0
2006-11-30 08:58:00,2.21866,2.21866,2.2184,2.2184,6928204.0
2006-11-30 08:59:00,2.21831,2.21833,2.21815,2.2183,9573228.0
2006-11-30 09:00:00,2.21852,2.21891,2.21852,2.2188,13180594.0
2006-11-30 09:01:00,2.21873,2.21878,2.21834,2.21867,14092802.0
2006-11-30 09:02:00,2.219,2.21965,2.219,2.21965,2359183.0
2006-11-30 09:03:00,2.21961,2.21987,2.21942,2.21987,1397460.0
2006-11-30 09:04:00,2.21993,2.21995,2.21975,2.21975,8160723.0
2006-11-30 09:05:00,2.2195,2.2195,2.21901,2.21933,18060348.0
2006-11-30 09:06:00,2.21931,2.21931,2.21897,2.21911,2655706.0
2006-11-30 09:07:00,2.21927,2.21962,2.21927,2.21962,2845243.0
2006-11-30 09:08:00,2.21968,2.22024,2.21968,2.22024,5546295.0
2006-11-30 09:09:00,2.22021,2.22039,2.21999,2.22039,9394105.0
2006-11-30 09:10:00,2.22046,2.2213,2.22046,2.2213,1766700.0
2006-11-30 09:11:00,2.22136,2.22157,2.22128,2.22128,5652813.0
2006-11-30 09:12:00,2.22127,2.22138,2.22124,2.22133,7488731.0
2006-11-30 09:13:00,2.22137,2.22206,2.22137,2.22205,2897453.0
2006-11-30 09:14:00,2.22186,2.22217,2.22183,2.22217,3131865.0
2006-11-30 09:15:00,2.22226,2.22226,2.22208,2.22208,3141641.0
2006-11-30 09:16:00,2.22208,2.22208,2.22181,2.22194,10492096.0
2006-11-30 09:17:00,2.22205,2.22219,2.222,2.22219,2647721.0
2006-11-30 09:18:00,2.22214,2.22214,2.22174,2.22174,731979.0
2006-11-30 09:19:00,2.22179,2.22207,2.22157,2.22164,14104174.0
2006-11-30 09:20:00,2.22162,2.22179,2.22162,2.22179,11819521.0
2006-11-30 09:21:00,2.22185,2.222,2.22183,2.22195,6627870.0
2006-11-30 09:22:00,2.222,2.22283,2.222,2.22283,12861613.0
2006-11-30 09:23:00,2.22287,2.2235,2.22287,2.2235,3427308.0
2006-11-30 09:24:00,2.22363,2.22474,2.22363,2.22474,1522329.0
2006-11-30 09:25:00,2.22459,2.22459,2.2245,2.2245,838090.0
2006-11-30 09:26:00,2.22452,2.2246,2.22447,2.22452,13122092.0
2006-11-30 09:27:00,2.22444,2.22444,2.2239,2.2239,10407646.0
2006-11-30 09:28:00,2.22405,2.22448,2.22405,2.22448,2487610.0
2006-11-30 09:29:00,2.22449,2.22472,2.22449,2.22472,15353771.0
2006-11-30 09:30:00,2.22483,2.2254,2.22483,2.2254,1067415.0
2006-11-30 09:31:00,2.22552,2.22573,2.22545,2.22573,910772.0
2006-11-30 09:32:00,2.22596,2.22598,2.22572,2.2259,16972426.0
2006-11-30 09:33:00,2.2258,2.2258,2.22512,2.22512,7789505.0
2006-11-30 09:34:00,2.22502,2.22502,2.22474,2.22483,3406361.0
2006-11-30 09:35:00,2.22464,2.22464,2.22298,2.22298,6565183.0
2006-11-30 09:36:00,2.22305,2.22337,2.2229,2.2229,4998889.0
2006-11-30 09:37:00,2.22265,2.22265,2.22225,2.22225,604327.0
2006-11-30 09:38:00,2.22217,2.22266,2.22217,2.22266,6306459.0
2006-11-30 09:39:00,2.22286,2.22317,2.22286,2.2231,3658720.0
2006-11-30 09:40:00,2.22307,2.22307,2.22267,2.22275,7911824.0
2006-11-30 09:41:00,2.22285,2.22306,2.22272,2.22306,5071708.0
2006-11-30 09:42:00,2.22305,2.22305,2.22289,2.22304,3885770.0
2006-11-30 09:43:00,2.2229,2.2229,2.22267,2.22268,8446267.0
2006-11-30 09:44:00,2.2227,2.22303,2.2227,2.22303,28369389.0
2006-11-30 09:45:00,2.22313,2.22313,2.2228,2.22282,7712200.0
2006-11-30 09:46:00,2.22279,2.2229,2.22276,2.22276,2147105.0
2006-11-30 09:47:00,2.2229,2.22298,2.22272,2.22291,2254502.0
2006-11-30 09:48:00,2.22294,2.22308,2.22292,2.22308,9201806.0
2006-11-30 09:49:00,2.22309,2.22339,2.22286,2.2233,9073042.0
2006-11-30 09:50:00,2.22328,2.22338,2.22318,2.22338,3304384.0
2006-11-30 09:51:00,2.22331,2.22345,2.22331,2.22335,2366378.0
2006-11-30 09:52:00,2.22327,2.22327,2.22281,2.22281,5125657.0
2006-11-30 09:53:00,2.22269,2.22269,2.2224,2.22244,5640308.0
2006-11-30 09:54:00,2.22241,2.22241,2.22227,2.2224,2027451.0
2006-11-30 09:55:00,2.22224,2.22252,2.22224,2.22252,4241475.0
2006-11-30 09:56:00,2.22265,2.22273,2.22256,2.22268,6318131.0
2006-11-30 09:57:00,2.22268,2.22302,2.22264,2.22302,5822481.0
2006-11-30 09:58:00,2.22296,2.22338,2.22296,2.22338,10152631.0
2006-11-30 09:59:00,2.22297,2.22333,2.22297,2.22333,12643196.0
2006-11-30 10:00:00,2.22338,2.22356,2.2233,2.22356,3613133.0
2006-11-30 10:01:00,2.22354,2.22366,2.22338,2.22338,8553183.0
2006-11-30 10:02:00,2.22327,2.22327,2.22316,2.22319,1253940.0
2006-11-30 10:03:00,2.22316,2.22345,2.22316,2.22319,2141774.0
2006-11-30 10:04:00,2.22292,2.22305,2.22283,2.22299,4196132.0
2006-11-30 10:05:00,2.22283,2.22283,2.22204,2.22204,7939930.0
2006-11-30 10:06:00,2.22197,2.22207,2.22191,2.22207,4389173.0
2006-11-30 10:07:00,2.22201,2.22201,2.22174,2.22187,1377663.0
2006-11-30 10:08:00,2.22218,2.22249,2.22218,2.22224,722483.0
2006-11-30 10:09:00,2.222,2.22248,2.222,2.22248,1901505.0
2006-11-30 10:10:00,2.22259,2.22259,2.22225,2.2223,2616192.0
2006-11-30 10:11:00,2.22235,2.22248,2.22225,2.22248,2675156.0
2006-11-30 10:12:00,2.22246,2.22251,2.22235,2.22246,8665042.0
2006-11-30 10:13:00,2.22246,2.22281,2.22246,2.22281,2036324.0
2006-11-30 10:14:00,2.22276,2.22276,2.22255,2.22267,4258863.0
2006-11-30 10:15:00,2.22267,2.22267,2.22243,2.22261,3310384.0
2006-11-30 10:16:00,2.22268,2.22302,2.22268,2.22302,13381115.0
2006-11-30 10:17:00,2.22325,2.22363,2.22325,2.22363,1802275.0
2006-11-30 10:18:00,2.22374,2.22384,2.22371,2.22382,1571170.0
2006-11-30 10:19:00,2.22391,2.22453,2.22391,2.22453,8637567.0
2006-11-30 10:20:00,2.22474,2.22474,2.22451,2.22454,9126185.0
2006-11-30 10:21:00,2.22464,2.22478,2.22452,2.22478,20722325.0
2006-11-30 10:22:00,2.22499,2.22607,2.22499,2.22607,15421902.0
2006-11-30 10:23:00,2.22616,2.22753,2.22616,2.22753,10110260.0
2006-11-30 10:24:00,2.22753,2.22796,2.22753,2.22771,3653859.0
2006-11-30 10:25:00,2.22743,2.22754,2.22723,2.22754,8423842.0
2006-11-30 10:26:00,2.2276,2.22783,2.2276,2.22781,10770851.0
2006-11-30 10:27:00,2.2279,2.22814,2.22785,2.22814,6113405.0
2006-11-30 10:28:00,2.22824,2.22843,2.22824,2.22833,5643346.0
2006-11-30 10:29:00,2.22821,2.22821,2.22663,2.2281,6720568.0
2006-11-30 10:30:00,2.22831,2.22853,2.22827,2.22827,5799792.0
2006-11-30 10:31:00,2.22811,2.22819,2.22801,2.22819,455551.0
2006-11-30 10:32:00,2.22809,2.22809,2.22786,2.22791,1275095.0
2006-11-30 10:33:00,2.22786,2.22786,2.2275,2.22753,11058941.0
2006-11-30 10:34:00,2.22761,2.22763,2.22744,2.22753,1879564.0
2006-11-30 10:35:00,2.22758,2.22775,2.22758,2.22772,5488969.0
2006-11-30 10:36:00,2.22774,2.22804,2.22774,2.22804,2407300.0
2006-11-30 10:37:00,2.2283,2.22848,2.22822,2.22846,873519.0
2006-11-30 10:38:00,2.22857,2.22859,2.22831,2.22852,2324781.0
2006-11-30 10:39:00,2.22844,2.22857,2.22844,2.22853,1003471.0
2006-11-30 10:40:00,2.22836,2.22839,2.228,2.228,1679576.0
2006-11-30 10:41:00,2.22801,2.22804,2.22774,2.22774,2070157.0
2006-11-30 10:42:00,2.22748,2.22748,2.22704,2.22711,5461834.0
2006-11-30 10:43:00,2.22715,2.22734,2.22715,2.22717,9868437.0
2006-11-30 10:44:00,2.22705,2.22767,2.22705,2.22767,10956315.0
2006-11-30 10:45:00,2.22787,2.22791,2.22773,2.22773,9111157.0
2006-11-30 10:46:00,2.22776,2.22777,2.227,2.227,2830807.0
2006-11-30 10:47:00,2.22698,2.22698,2.22667,2.22696,11987707.0
2006-11-30 10:48:00,2.22693,2.22747,2.22693,2.22745,4233989.0
2006-11-30 10:49:00,2.22749,2.22749,2.22713,2.22713,2621719.0
2006-11-30 10:50:00,2.22701,2.22701,2.22678,2.22681,2805452.0
2006-11-30 10:51:00,2.22687,2.22695,2.22666,2.22666,5249892.0
2006-11-30 10:52:00,2.22646,2.22648,2.22626,2.22648,9444134.0
2006-11-30 10:53:00,2.22655,2.22671,2.22634,2.22634,20272240.0
2006-11-30 10:54:00,2.22635,2.22636,2.22633,2.22634,3167189.0
2006-11-30 10:55:00,2.2263,2.22641,2.22586,2.22605,2021280.0
2006-11-30 10:56:00,2.22591,2.22591,2.22533,2.22534,8369621.0
2006-11-30 10:57:00,2.22534,2.22543,2.22506,2.22543,5876045.0
2006-11-30 10:58:00,2.22551,2.22551,2.22528,2.22534,1237533.0
2006-11-30 10:59:00,2.22532,2.22532,2.22494,2.22494,8551354.0
2006-11-30 11:00:00,2.22479,2.22513,2.22469,2.22513,10640607.0
2006-11-30 11:01:00,2.22529,2.22548,2.22529,2.22548,2348643.0
2006-11-30 11:02:00,2.22572,2.22614,2.22572,2.22612,6098948.0
2006-11-30 11:03:00,2.22607,2.22611,2.22607,2.22611,400210.0
2006-11-30 11:04:00,2.226,2.226,2.22586,2.22596,2775889.0
2006-11-30 11:05:00,2.22603,2.22626,2.22603,2.22626,2101270.0
2006-11-30 11:06:00,2.22615,2.22644,2.22613,2.22644,5826203.0
2006-11-30 11:07:00,2.22658,2.22675,2.22654,2.22654,4552353.0
2006-11-30 11:08:00,2.22646,2.22646,2.22629,2.22637,7986201.0
2006-11-30 11:09:00,2.22645,2.2266,2.22645,2.22651,9772089.0
2006-11-30 11:11:00,2.2264,2.2264,2.22611,2.22611,1992623.0
2006-11-30 11:12:00,2.22601,2.2261,2.22575,2.22575,6970171.0
2006-11-30 11:13:00,2.22576,2.22583,2.22576,2.22583,3339013.0
2006-11-30 11:14:00,2.22561,2.22561,2.22521,2.22521,10438605.0
2006-11-30 11:15:00,2.22518,2.22528,2.22501,2.22501,1256743.0
2006-11-30 11:16:00,2.22473,2.2252,2.22449,2.22449,8314727.0
2006-11-30 11:17:00,2.22438,2.22438,2.22404,2.22407,584368.0
2006-11-30 11:18:00,2.22408,2.22444,2.22408,2.22444,3488558.0
2006-11-30 11:19:00,2.22433,2.22454,2.22433,2.22448,6742194.0
2006-11-30 11:20:00,2.22472,2.22479,2.22423,2.22423,3788382.0
2006-11-30 11:21:00,2.2242,2.22423,2.22414,2.22418,7680558.0
2006-11-30 11:22:00,2.22422,2.22466,2.22422,2.22466,5269265.0
2006-11-30 11:23:00,2.22473,2.22525,2.22473,2.22517,2326660.0
2006-11-30 11:24:00,2.22528,2.22596,2.22528,2.22596,7755048.0
2006-11-30 11:25:00,2.2261,2.22653,2.2261,2.22653,2305148.0
2006-11-30 11:26:00,2.22678,2.22696,2.22667,2.22696,2999610.0
2006-11-30 11:27:00,2.22702,2.2271,2.22682,2.22682,5719580.0
2006-11-30 11:28:00,2.22681,2.22743,2.22681,2.22743,1491321.0
2006-11-30 11:29:00,2.22747,2.22753,2.22702,2.22702,18838106.0
2006-11-30 11:30:00,2.22702,2.2271,2.2268,2.2268,2994473.0
2006-11-30 11:31:00,2.22685,2.22699,2.22656,2.22656,4287495.0
2006-11-30 11:32:00,2.22648,2.22687,2.22648,2.22687,6835524.0
2006-11-30 11:33:00,2.22703,2.22736,2.22684,2.22684,26405391.0
2006-11-30 11:34:00,2.22656,2.22656,2.2261,2.22616,10155704.0
2006-11-30 11:35:00,2.22609,2.22611,2.22588,2.2259,8948436.0
2006-11-30 11:36:00,2.22572,2.22581,2.22553,2.22574,17323898.0
2006-11-30 11:37:00,2.22584,2.22593,2.22569,2.22593,4449961.0
2006-11-30 11:38:00,2.22587,2.22598,2.2258,2.2258,8446176.0
2006-11-30 11:39:00,2.22573,2.22573,2.22538,2.22541,1494692.0
2006-11-30 11:40:00,2.22552,2.22595,2.22548,2.22595,7231989.0
2006-11-30 11:41:00,2.22605,2.22605,2.22579,2.226,9840895.0
2006-11-30 11:42:00,2.22602,2.22602,2.22552,2.22578,11621309.0
2006-11-30 11:43:00,2.2258,2.22608,2.2258,2.22608,1567541.0
2006-11-30 11:44:00,2.22601,2.22609,2.22594,2.22602,6227872.0
2006-11-30 11:45:00,2.22601,2.22605,2.22586,2.22592,7892061.0
2006-11-30 11:46:00,2.22601,2.2263,2.22601,2.2263,3062704.0
2006-11-30 11:47:00,2.22637,2.22639,2.22607,2.22607,8732156.0
2006-11-30 11:48:00,2.22606,2.2264,2.22606,2.22632,11799111.0
2006-11-30 11:49:00,2.22625,2.2263,2.22611,2.2263,5405138.0
2006-11-30 11:50:00,2.22637,2.22637,2.22627,2.22635,4049445.0
2006-11-30 11:51:00,2.22636,2.2264,2.22625,2.22636,13844514.0
2006-11-30 11:52:00,2.22644,2.22674,2.22644,2.22674,11911310.0
2006-11-30 11:53:00,2.22663,2.22674,2.22658,2.22658,1508190.0
2006-11-30 11:54:00,2.22642,2.22644,2.22619,2.22619,3155898.0
2006-11-30 11:55:00,2.22646,2.22665,2.22646,2.22659,14440917.0
2006-11-30 11:56:00,2.22649,2.22649,2.22586,2.22586,8717457.0
2006-11-30 11:57:00,2.2259,2.22607,2.2259,2.22607,32526072.0
2006-11-30 11:58:00,2.22612,2.22612,2.2258,2.2258,624512.0
2006-11-30 11:59:00,2.22589,2.22609,2.22589,2.22609,9352492.0
2006-11-30 12:00:00,2.22625,2.22644,2.22619,2.22636,6504166.0
2006-11-30 12:01:00,2.22656,2.22669,2.22655,2.22669,12667588.0
2006-11-30 12:02:00,2.2267,2.22687,2.22657,2.22657,2233521.0
2006-11-30 12:03:00,2.22651,2.22659,2.22635,2.22659,6116912.0
2006-11-30 12:04:00,2.22663,2.22667,2.22649,2.22667,1977250.0
2006-11-30 12:05:00,2.22702,2.22711,2.227,2.22701,4921606.0
2006-11-30 12:06:00,2.2268,2.2268,2.22661,2.22663,5730699.0
2006-11-30 12:07:00,2.22645,2.22645,2.22596,2.22596,3985064.0
2006-11-30 12:08:00,2.22592,2.22592,2.22566,2.22566,5756369.0
2006-11-30 12:09:00,2.2256,2.2256,2.22499,2.22521,4642980.0
2006-11-30 12:10:00,2.2252,2.2252,2.22496,2.22496,6358937.0
2006-11-30 12:11:00,2.22489,2.22489,2.22421,2.22453,10587933.0
2006-11-30 12:12:00,2.22445,2.22488,2.22431,2.22488,7574621.0
2006-11-30 12:13:00,2.22512,2.22534,2.225,2.22534,2675208.0
2006-11-30 12:14:00,2.22525,2.22528,2.22517,2.22517,2982408.0
2006-11-30 12:15:00,2.22496,2.22508,2.2248,2.22481,8873170.0
2006-11-30 12:16:00,2.22478,2.22478,2.22454,2.22454,4785536.0
2006-11-30 12:17:00,2.22463,2.22464,2.22453,2.22453,5869061.0
2006-11-30 12:18:00,2.22453,2.22453,2.22427,2.22427,2225384.0
2006-11-30 12:19:00,2.22421,2.22421,2.22392,2.22392,6899295.0
2006-11-30 12:20:00,2.22376,2.22411,2.22376,2.22411,656726.0
2006-11-30 12:21:00,2.22438,2.22456,2.22438,2.22456,4839893.0
2006-11-30 12:22:00,2.22478,2.225,2.22478,2.225,661344.0
2006-11-30 12:23:00,2.22503,2.22514,2.22486,2.22514,992177.0
2006-11-30 12:24:00,2.22542,2.22562,2.22542,2.22562,4444368.0
2006-11-30 12:25:00,2.22567,2.22584,2.2254,2.22574,15249055.0
2006-11-30 12:26:00,2.22576,2.22584,2.22543,2.2257,8377288.0
2006-11-30 12:27:00,2.22562,2.22591,2.22562,2.22591,10658253.0
2006-11-30 12:28:00,2.22604,2.2262,2.22598,2.22598,7933885.0
2006-11-30 12:29:00,2.22589,2.22589,2.22544,2.22544,5654150.0
2006-11-30 12:30:00,2.22549,2.22549,2.22515,2.22515,2166724.0
2006-11-30 12:31:00,2.22516,2.22565,2.22516,2.22565,3021234.0
2006-11-30 12:32:00,2.22593,2.22619,2.22593,2.22605,10432593.0
2006-11-30 12:33:00,2.22599,2.22599,2.22559,2.22559,8557406.0
2006-11-30 12:34:00,2.22583,2.22617,2.22583,2.22615,6048394.0
2006-11-30 12:35:00,2.2261,2.2261,2.22592,2.22605,18130761.0
2006-11-30 12:36:00,2.22608,2.2262,2.226,2.22618,2573587.0
2006-11-30 12:37:00,2.22629,2.22629,2.22613,2.22624,2459263.0
2006-11-30 12:38:00,2.22624,2.22685,2.22624,2.22685,10789072.0
2006-11-30 12:39:00,2.22687,2.22716,2.22683,2.22683,2274556.0
2006-11-30 12:40:00,2.22679,2.22683,2.22664,2.22667,5714179.0
2006-11-30 12:41:00,2.2266,2.22662,2.22648,2.2266,3524037.0
2006-11-30 12:42:00,2.2265,2.22671,2.2265,2.22661,1417939.0
2006-11-30 12:43:00,2.22658,2.22689,2.22658,2.22689,10635093.0
2006-11-30 12:44:00,2.22685,2.22703,2.22684,2.22702,6262700.0
2006-11-30 12:45:00,2.22697,2.22715,2.22685,2.22715,4421699.0
2006-11-30 12:46:00,2.22735,2.22743,2.22708,2.22708,2079328.0
2006-11-30 12:47:00,2.22713,2.22713,2.2268,2.2268,4591309.0
2006-11-30 12:48:00,2.22666,2.22684,2.22665,2.22679,2403421.0
2006-11-30 12:49:00,2.22661,2.22672,2.22637,2.22655,10069865.0
2006-11-30 12:50:00,2.22648,2.22648,2.22632,2.22632,19357706.0
2006-11-30 12:51:00,2.22628,2.22628,2.22593,2.22593,5626034.0
2006-11-30 12:52:00,2.226,2.226,2.22575,2.22575,3025033.0
2006-11-30 12:53:00,2.22571,2.22571,2.22557,2.22557,3613812.0
2006-11-30 12:54:00,2.22556,2.22556,2.22521,2.22521,16323636.0
2006-11-30 12:55:00,2.22507,2.22541,2.22507,2.22541,4933087.0
2006-11-30 12:56:00,2.22543,2.22544,2.22534,2.22538,3225960.0
2006-11-30 12:57:00,2.22545,2.22556,2.22532,2.22532,5879088.0
2006-11-30 12:58:00,2.22517,2.22517,2.22472,2.22472,9052381.0
2006-11-30 12:59:00,2.22466,2.22479,2.22453,2.22479,2857343.0
2006-11-30 13:00:00,2.22468,2.22509,2.22468,2.22509,11226203.0
2006-11-30 13:01:00,2.22502,2.2253,2.22502,2.2253,4246107.0
2006-11-30 13:02:00,2.22533,2.22594,2.22533,2.22594,10817223.0
2006-11-30 13:03:00,2.22585,2.22597,2.22578,2.22584,3319476.0
2006-11-30 13:04:00,2.22579,2.22579,2.22556,2.22556,7308863.0
2006-11-30 13:05:00,2.22546,2.22568,2.22546,2.22561,2702844.0
2006-11-30 13:06:00,2.22565,2.22571,2.22552,2.22571,2915215.0
2006-11-30 13:07:00,2.22593,2.22613,2.22593,2.22602,3353051.0
2006-11-30 13:08:00,2.22584,2.22584,2.22516,2.22516,4825213.0
2006-11-30 13:09:00,2.22498,2.22555,2.22493,2.22555,2880357.0
2006-11-30 13:10:00,2.22562,2.22574,2.22562,2.22569,7632125.0
2006-11-30 13:11:00,2.22579,2.22579,2.2256,2.2256,5868361.0
2006-11-30 13:12:00,2.22563,2.2258,2.22545,2.22545,5269329.0
2006-11-30 13:13:00,2.22584,2.22586,2.22578,2.22586,9018367.0
2006-11-30 13:14:00,2.22601,2.22643,2.22601,2.22617,4149166.0
2006-11-30 13:15:00,2.22619,2.22654,2.22619,2.22654,4418461.0
2006-11-30 13:16:00,2.22648,2.22669,2.22648,2.22662,6479884.0
2006-11-30 13:17:00,2.22667,2.22744,2.22667,2.22726,2732162.0
2006-11-30 13:18:00,2.22733,2.22762,2.22733,2.22762,12526881.0
2006-11-30 13:19:00,2.22747,2.22747,2.22715,2.22715,19294120.0
2006-11-30 13:20:00,2.22709,2.2271,2.2269,2.2269,18917403.0
2006-11-30 13:21:00,2.22697,2.22697,2.22684,2.22684,2029257.0
2006-11-30 13:22:00,2.22672,2.22672,2.22645,2.22645,20750604.0
2006-11-30 13:23:00,2.22634,2.22645,2.22606,2.22606,1526548.0
2006-11-30 13:24:00,2.22611,2.22626,2.22602,2.22621,6531257.0
2006-11-30 13:25:00,2.22611,2.22612,2.22598,2.22604,3315809.0
2006-11-30 13:26:00,2.22603,2.22613,2.22596,2.22596,13143276.0
2006-11-30 13:27:00,2.22585,2.22585,2.22559,2.22559,29972528.0
2006-11-30 13:28:00,2.22544,2.22551,2.22519,2.22519,3666360.0
2006-11-30 13:29:00,2.22503,2.22503,2.22475,2.22493,4614345.0
2006-11-30 13:30:00,2.22486,2.2249,2.22462,2.22462,1929572.0
2006-11-30 13:31:00,2.22469,2.22477,2.22458,2.22461,11256565.0
2006-11-30 13:32:00,2.22474,2.22489,2.22474,2.22481,5665502.0
2006-11-30 13:33:00,2.22479,2.22524,2.22479,2.22517,9219392.0
2006-11-30 13:34:00,2.22535,2.22571,2.22535,2.22571,10278742.0
2006-11-30 13:35:00,2.22575,2.22588,2.22574,2.22583,2191024.0
2006-11-30 13:36:00,2.22589,2.22618,2.22589,2.22608,20672791.0
2006-11-30 13:37:00,2.22614,2.22614,2.226,2.226,10990578.0
2006-11-30 13:38:00,2.22606,2.22613,2.22578,2.22578,13845640.0
2006-11-30 13:39:00,2.22591,2.22623,2.22591,2.22623,2192910.0
2006-11-30 13:40:00,2.22624,2.22624,2.22599,2.22599,10991248.0
2006-11-30 13:41:00,2.22593,2.22604,2.22587,2.22587,2432027.0
2006-11-30 13:42:00,2.22601,2.22601,2.22576,2.22576,3840553.0
2006-11-30 13:43:00,2.2256,2.22579,2.2256,2.22567,3850906.0
2006-11-30 13:44:00,2.2258,2.22629,2.2258,2.22629,8278528.0
2006-11-30 13:45:00,2.22643,2.22719,2.22643,2.22719,12922209.0
2006-11-30 13:46:00,2.22737,2.22765,2.22737,2.22743,3400476.0
2006-11-30 13:47:00,2.22738,2.22738,2.22706,2.22707,7623129.0
2006-11-30 13:48:00,2.22701,2.22706,2.22693,2.22693,14269189.0
2006-11-30 13:49:00,2.2268,2.2268,2.22653,2.22679,6425770.0
2006-11-30 13:50:00,2.22641,2.22671,2.22641,2.22646,7701998.0
2006-11-30 13:51:00,2.22663,2.22697,2.22663,2.22697,6153863.0
2006-11-30 13:52:00,2.22704,2.22722,2.22704,2.22704,2109723.0
2006-11-30 13:53:00,2.22682,2.22682,2.22654,2.22661,6856121.0
2006-11-30 13:54:00,2.22656,2.22664,2.22646,2.22658,2220320.0
2006-11-30 13:55:00,2.22651,2.22651,2.22565,2.22565,2028901.0
2006-11-30 13:56:00,2.2257,2.22576,2.22548,2.22548,3526751.0
2006-11-30 13:57:00,2.22581,2.22597,2.22579,2.22589,3544126.0
2006-11-30 13:58:00,2.22597,2.22627,2.22597,2.22627,2289227.0
2006-11-30 13:59:00,2.22636,2.2265,2.22632,2.22645,2073433.0
2006-11-30 14:00:00,2.22653,2.22653,2.22598,2.22629,5555387.0
2006-11-30 14:01:00,2.22612,2.22612,2.22577,2.22577,6167270.0
2006-11-30 14:02:00,2.22556,2.22556,2.22531,2.22531,1749571.0
2006-11-30 14:03:00,2.2253,2.22541,2.22492,2.22541,17720937.0
2006-11-30 14:04:00,2.22528,2.22536,2.2252,2.2252,13777430.0
2006-11-30 14:05:00,2.22524,2.22524,2.22509,2.22516,1264203.0
2006-11-30 14:06:00,2.22522,2.22531,2.22516,2.22526,8262212.0
2006-11-30 14:07:00,2.22542,2.22562,2.22542,2.22556,726221.0
2006-11-30 14:08:00,2.22557,2.22557,2.22457,2.22457,11743948.0
2006-11-30 14:09:00,2.22457,2.22478,2.22457,2.22475,2154126.0
2006-11-30 14:10:00,2.22489,2.22521,2.22489,2.22517,9189869.0
2006-11-30 14:11:00,2.22534,2.22537,2.22493,2.22528,15330670.0
2006-11-30 14:12:00,2.22533,2.22564,2.22533,2.22555,1260386.0
2006-11-30 14:13:00,2.22545,2.22565,2.22534,2.22561,1891725.0
2006-11-30 14:14:00,2.22577,2.22579,2.22558,2.22569,9712866.0
2006-11-30 14:15:00,2.22595,2.22612,2.22595,2.22612,6829172.0
2006-11-30 14:16:00,2.22588,2.22621,2.22577,2.22621,2254502.0
2006-11-30 14:17:00,2.22635,2.22643,2.22621,2.22621,1733256.0
2006-11-30 14:18:00,2.22617,2.22618,2.226,2.22618,5715756.0
2006-11-30 14:19:00,2.22612,2.22612,2.22599,2.22608,6284362.0
2006-11-30 14:20:00,2.22604,2.22612,2.22589,2.22589,2970696.0
2006-11-30 14:21:00,2.22592,2.22593,2.22578,2.22589,8492961.0
2006-11-30 14:22:00,2.22585,2.22585,2.22571,2.22571,11905945.0
2006-11-30 14:23:00,2.22576,2.22634,2.22576,2.22634,10377181.0
2006-11-30 14:24:00,2.22635,2.22639,2.22634,2.22635,5293928.0
2006-11-30 14:25:00,2.22631,2.22631,2.22606,2.22606,12247151.0
2006-11-30 14:26:00,2.22621,2.22647,2.2262,2.22647,8269742.0
2006-11-30 14:27:00,2.22669,2.22689,2.22667,2.22667,4250123.0
2006-11-30 14:28:00,2.22667,2.22668,2.22656,2.22666,8881350.0
2006-11-30 14:29:00,2.22663,2.22673,2.22663,2.22673,3254839.0
2006-11-30 14:30:00,2.2267,2.22672,2.22645,2.22645,5926902.0
2006-11-30 14:31:00,2.22643,2.22653,2.22627,2.22627,1647786.0
2006-11-30 14:32:00,2.22636,2.22653,2.22636,2.22637,5858018.0
2006-11-30 14:33:00,2.22651,2.22654,2.22647,2.22647,6240778.0
2006-11-30 14:34:00,2.22642,2.22642,2.22619,2.22628,7791466.0
2006-11-30 14:35:00,2.22632,2.22632,2.22611,2.22611,1332384.0
2006-11-30 14:36:00,2.22616,2.22617,2.22594,2.22594,3738919.0
2006-11-30 14:37:00,2.2261,2.2262,2.22601,2.22617,9172138.0
2006-11-30 14:38:00,2.22616,2.2262,2.22609,2.22609,1803658.0
2006-11-30 14:39:00,2.22605,2.22611,2.22594,2.22611,9370038.0
2006-11-30 14:40:00,2.22607,2.22616,2.22601,2.22609,13824285.0
2006-11-30 14:41:00,2.22604,2.2261,2.2259,2.2261,3163508.0
2006-11-30 14:42:00,2.22609,2.22609,2.22596,2.22608,21760947.0
2006-11-30 14:43:00,2.22619,2.22655,2.22619,2.22655,2724172.0
2006-11-30 14:44:00,2.22663,2.22703,2.22663,2.22703,4162518.0
2006-11-30 14:45:00,2.22708,2.22718,2.22696,2.22709,3631109.0
2006-11-30 14:46:00,2.22717,2.22734,2.22707,2.22734,4858005.0
2006-11-30 14:47:00,2.22738,2.22754,2.22722,2.22722,4672192.0
2006-11-30 14:48:00,2.22724,2.22731,2.22717,2.22722,11200359.0
2006-11-30 14:49:00,2.22719,2.22729,2.22719,2.22723,8525831.0
2006-11-30 14:50:00,2.22706,2.22724,2.22693,2.22724,1339508.0
2006-11-30 14:51:00,2.22735,2.22735,2.22693,2.2272,5897682.0
2006-11-30 14:52:00,2.2272,2.22769,2.2272,2.22769,2235457.0
2006-11-30 14:53:00,2.22778,2.22799,2.22778,2.22799,4051228.0
2006-11-30 14:54:00,2.22814,2.22821,2.22801,2.22813,6089310.0
2006-11-30 14:55:00,2.22828,2.22848,2.22811,2.22848,11250542.0
2006-11-30 14:56:00,2.22872,2.22905,2.22872,2.22905,6019249.0
2006-11-30 14:57:00,2.2291,2.22933,2.2291,2.22933,10884228.0
2006-11-30 14:58:00,2.22943,2.22953,2.22913,2.22938,18618934.0
2006-11-30 14:59:00,2.22938,2.22942,2.22926,2.22926,2553987.0
2006-11-30 15:00:00,2.22913,2.22913,2.22895,2.22905,3775107.0
2006-11-30 15:01:00,2.22918,2.22946,2.22918,2.22946,18744533.0
2006-11-30 15:02:00,2.22943,2.22952,2.22937,2.22937,4074474.0
2006-11-30 15:03:00,2.22964,2.2301,2.22964,2.2301,6461916.0
2006-11-30 15:04:00,2.23017,2.23017,2.22983,2.22996,9255924.0
2006-11-30 15:05:00,2.22989,2.22992,2.22977,2.22988,4068948.0
2006-11-30 15:06:00,2.22992,2.22996,2.22974,2.22974,14526744.0
2006-11-30 15:07:00,2.22973,2.22987,2.22968,2.22987,2876854.0
2006-11-30 15:08:00,2.22985,2.22992,2.22944,2.22992,7768271.0
2006-11-30 15:09:00,2.23014,2.23035,2.23008,2.23033,2744258.0
2006-11-30 15:10:00,2.23045,2.2307,2.2304,2.2307,3893190.0
2006-11-30 15:11:00,2.23064,2.23105,2.23064,2.23104,12324241.0
2006-11-30 15:12:00,2.23113,2.23142,2.23112,2.23142,5271519.0
2006-11-30 15:13:00,2.23149,2.23174,2.23148,2.23174,7065811.0
2006-11-30 15:14:00,2.23177,2.23196,2.23172,2.23196,1721593.0
2006-11-30 15:15:00,2.23221,2.23221,2.23184,2.23184,7479226.0
2006-11-30 15:16:00,2.2319,2.23233,2.23177,2.23233,4374517.0
2006-11-30 15:17:00,2.2323,2.23246,2.23212,2.23224,6054997.0
2006-11-30 15:18:00,2.23215,2.23215,2.23066,2.232,838749.0
2006-11-30 15:19:00,2.23193,2.23193,2.23131,2.23131,10822939.0
2006-11-30 15:20:00,2.23126,2.23126,2.23107,2.23109,2830613.0
2006-11-30 15:21:00,2.2309,2.23103,2.23071,2.23071,1957510.0
2006-11-30 15:22:00,2.23077,2.23077,2.23014,2.23014,23429246.0
2006-11-30 15:23:00,2.23055,2.23055,2.22999,2.22999,4897185.0
2006-11-30 15:24:00,2.23021,2.23051,2.23021,2.23023,11867843.0
2006-11-30 15:25:00,2.23023,2.23081,2.23023,2.23047,6127769.0
2006-11-30 15:26:00,2.23047,2.23062,2.23032,2.23062,10551133.0
2006-11-30 15:27:00,2.23053,2.23061,2.2302,2.23049,10471258.0
2006-11-30 15:28:00,2.23038,2.23038,2.23013,2.23013,2840796.0
2006-11-30 15:29:00,2.22992,2.23004,2.22957,2.22959,1583055.0
2006-11-30 15:30:00,2.22944,2.23022,2.22944,2.23022,7447903.0
2006-11-30 15:31:00,2.23025,2.2308,2.23025,2.23074,9075099.0
2006-11-30 15:32:00,2.231,2.2317,2.231,2.2317,9288852.0
2006-11-30 15:33:00,2.23179,2.23258,2.23179,2.23258,8909330.0
2006-11-30 15:34:00,2.23263,2.23355,2.23263,2.23355,10615402.0
2006-11-30 15:35:00,2.23372,2.2343,2.23372,2.2343,3043126.0
2006-11-30 15:36:00,2.23438,2.2349,2.23438,2.2349,6422706.0
2006-11-30 15:37:00,2.23501,2.23586,2.23501,2.23583,4596223.0
2006-11-30 15:38:00,2.23593,2.23617,2.23584,2.23584,4908976.0
2006-11-30 15:39:00,2.23575,2.23575,2.23542,2.23548,1514386.0
2006-11-30 15:40:00,2.23553,2.23553,2.23512,2.23512,8704985.0
2006-11-30 15:41:00,2.23514,2.23514,2.23473,2.23484,1730587.0
2006-11-30 15:42:00,2.23481,2.23481,2.23447,2.23461,5210186.0
2006-11-30 15:43:00,2.23472,2.23496,2.23452,2.23495,1947577.0
2006-11-30 15:44:00,2.23502,2.23526,2.235,2.23526,3979237.0
2006-11-30 15:45:00,2.23528,2.23625,2.23528,2.23625,15913782.0
2006-11-30 15:46:00,2.2363,2.23646,2.23619,2.23632,4765641.0
2006-11-30 15:47:00,2.23617,2.23617,2.2357,2.2357,5990890.0
2006-11-30 15:48:00,2.23573,2.23598,2.23573,2.23578,2499562.0
2006-11-30 15:49:00,2.23585,2.23593,2.23576,2.2359,6643857.0
2006-11-30 15:50:00,2.23575,2.23575,2.23542,2.23547,11698456.0
2006-11-30 15:51:00,2.23553,2.23577,2.23553,2.23566,13531219.0
2006-11-30 15:52:00,2.23561,2.23561,2.23534,2.23537,23850486.0
2006-11-30 15:53:00,2.23508,2.23559,2.23508,2.23551,9776937.0
2006-11-30 15:54:00,2.23547,2.2355,2.23521,2.23521,6775103.0
2006-11-30 15:55:00,2.23519,2.23519,2.23474,2.23474,2408855.0
2006-11-30 15:56:00,2.23479,2.23489,2.23473,2.23473,3130508.0
2006-11-30 15:57:00,2.23469,2.23481,2.23453,2.23453,2995761.0
2006-11-30 15:58:00,2.23445,2.23451,2.23438,2.23451,2219889.0
2006-11-30 15:59:00,2.23457,2.2348,2.23457,2.23472,949990.0
2006-11-30 16:00:00,2.23477,2.23477,2.23439,2.23439,7612114.0
2006-11-30 16:01:00,2.23451,2.23467,2.23449,2.23457,5143521.0
2006-11-30 16:02:00,2.23471,2.23491,2.23463,2.2348,11291601.0
2006-11-30 16:03:00,2.23488,2.23515,2.23488,2.23502,2050760.0
2006-11-30 16:04:00,2.23503,2.23503,2.23444,2.23444,13502052.0
2006-11-30 16:05:00,2.23446,2.23484,2.23446,2.23484,6778906.0
2006-11-30 16:06:00,2.2347,2.23471,2.23409,2.23409,6553086.0
2006-11-30 16:07:00,2.23381,2.23381,2.23325,2.2334,14329896.0
2006-11-30 16:08:00,2.23327,2.23327,2.23291,2.23291,20562214.0
2006-11-30 16:09:00,2.23283,2.23309,2.23283,2.23306,14405137.0
2006-11-30 16:10:00,2.23308,2.23354,2.23308,2.23354,6742351.0
2006-11-30 16:11:00,2.23382,2.23425,2.23382,2.23389,15675482.0
2006-11-30 16:12:00,2.23379,2.23396,2.23374,2.23396,4725560.0
2006-11-30 16:13:00,2.23393,2.23457,2.23393,2.23457,7491267.0
2006-11-30 16:14:00,2.23466,2.2348,2.23466,2.23473,4532205.0
2006-11-30 16:15:00,2.23471,2.23481,2.23456,2.23457,16528899.0
2006-11-30 16:16:00,2.2346,2.23463,2.23447,2.23463,47161696.0
2006-11-30 16:17:00,2.23476,2.23488,2.23431,2.23431,7522543.0
2006-11-30 16:18:00,2.23467,2.23476,2.2345,2.23476,4001101.0
2006-11-30 16:19:00,2.23479,2.23493,2.23479,2.23489,9264775.0
2006-11-30 16:20:00,2.23492,2.23492,2.23464,2.23476,18471310.0
2006-11-30 16:21:00,2.23482,2.23491,2.23482,2.23483,1939410.0
2006-11-30 16:22:00,2.23487,2.23504,2.23476,2.23504,2808124.0
2006-11-30 16:23:00,2.23507,2.23529,2.23507,2.23526,6531421.0
2006-11-30 16:24:00,2.23528,2.23528,2.23496,2.23522,1000690.0
2006-11-30 16:25:00,2.23514,2.23514,2.23472,2.23506,20577983.0
2006-11-30 16:26:00,2.23508,2.23524,2.23503,2.23524,5200747.0
2006-11-30 16:27:00,2.23537,2.23562,2.23537,2.23562,6252565.0
2006-11-30 16:28:00,2.23581,2.23604,2.23578,2.2359,23145299.0
2006-11-30 16:29:00,2.23592,2.23595,2.2358,2.2358,16711723.0
2006-11-30 16:30:00,2.23584,2.23593,2.23582,2.23586,3460893.0
2006-11-30 16:31:00,2.23609,2.23656,2.23608,2.23656,2540407.0
2006-11-30 16:32:00,2.23638,2.23655,2.23637,2.23655,6760071.0
2006-11-30 16:33:00,2.23651,2.23674,2.23651,2.23659,2219544.0
2006-11-30 16:34:00,2.2365,2.2365,2.23629,2.23631,1349759.0
2006-11-30 16:35:00,2.2363,2.2363,2.23607,2.23607,10680115.0
2006-11-30 16:36:00,2.23599,2.23608,2.23568,2.23568,1544993.0
2006-11-30 16:37:00,2.23567,2.23578,2.23561,2.23576,2347208.0
2006-11-30 16:38:00,2.2357,2.23589,2.2357,2.23573,11736634.0
2006-11-30 16:39:00,2.23579,2.23602,2.23574,2.23602,4756039.0
2006-11-30 16:40:00,2.23623,2.2367,2.23623,2.2367,5488306.0
2006-11-30 16:41:00,2.23658,2.23658,2.23625,2.23647,12561068.0
2006-11-30 16:42:00,2.23637,2.23694,2.23637,2.23694,11012342.0
2006-11-30 16:43:00,2.237,2.2371,2.23689,2.23697,1640124.0
2006-11-30 16:44:00,2.23693,2.23695,2.23676,2.23676,16521753.0
2006-11-30 16:45:00,2.23671,2.23673,2.23652,2.23652,19197341.0
2006-11-30 16:46:00,2.23651,2.23663,2.23639,2.23663,7530165.0
2006-11-30 16:47:00,2.23662,2.2367,2.23652,2.2367,2251830.0
2006-11-30 16:48:00,2.23679,2.23683,2.23674,2.23679,7169763.0
2006-11-30 16:49:00,2.23679,2.23689,2.2366,2.2366,6117178.0
2006-11-30 16:50:00,2.23682,2.23691,2.23671,2.23673,3979239.0
2006-11-30 16:51:00,2.23671,2.23707,2.23671,2.23707,14571665.0
2006-11-30 16:52:00,2.23712,2.23716,2.23708,2.23709,14763543.0
2006-11-30 16:53:00,2.23696,2.23696,2.23653,2.23653,14600453.0
2006-11-30 16:54:00,2.23659,2.23672,2.23659,2.23671,6771068.0
2006-11-30 16:55:00,2.23654,2.23665,2.2365,2.2366,3601039.0
2006-11-30 16:56:00,2.23686,2.23727,2.23686,2.23727,2844827.0
2006-11-30 16:57:00,2.23742,2.23828,2.23742,2.23828,20323472.0
2006-11-30 16:58:00,2.23823,2.23849,2.23819,2.23838,4277995.0
2006-11-30 16:59:00,2.23836,2.23836,2.23773,2.23773,9054835.0
2006-11-30 17:00:00,2.23754,2.23774,2.23742,2.23774,2644317.0
2006-11-30 17:01:00,2.23782,2.23825,2.23782,2.23825,6706368.0
2006-11-30 17:02:00,2.23818,2.23818,2.23757,2.23778,4993091.0
2006-11-30 17:03:00,2.23792,2.23844,2.23791,2.23842,7145012.0
2006-11-30 17:04:00,2.23838,2.23862,2.23838,2.23862,3550873.0
2006-11-30 17:05:00,2.2387,2.23935,2.2387,2.23935,10121692.0
2006-11-30 17:06:00,2.23959,2.24013,2.23959,2.24006,5156040.0
2006-11-30 17:07:00,2.24011,2.24064,2.23998,2.24064,8553753.0
2006-11-30 17:08:00,2.24076,2.24098,2.24076,2.24081,3948286.0
2006-11-30 17:09:00,2.24062,2.24062,2.24002,2.24002,8832244.0
2006-11-30 17:10:00,2.24018,2.24039,2.24002,2.24039,2528528.0
2006-11-30 17:11:00,2.24025,2.24039,2.23996,2.24028,8160327.0
2006-11-30 17:12:00,2.2403,2.2403,2.2399,2.24014,6181580.0
2006-11-30 17:13:00,2.24023,2.24024,2.24008,2.24021,4041946.0
2006-11-30 17:14:00,2.24028,2.24038,2.24026,2.24034,7261413.0
2006-11-30 17:15:00,2.2404,2.24049,2.2403,2.2403,10414150.0
2006-11-30 17:16:00,2.24029,2.24061,2.24029,2.24061,2736678.0
2006-11-30 17:17:00,2.24068,2.24073,2.24064,2.24064,2107414.0
2006-11-30 17:18:00,2.24056,2.24056,2.24017,2.24017,1280820.0
2006-11-30 17:19:00,2.24014,2.24061,2.24014,2.24061,2957432.0
2006-11-30 17:20:00,2.24067,2.24095,2.24067,2.24081,4317763.0
2006-11-30 17:21:00,2.24083,2.24142,2.24083,2.24142,5856274.0
2006-11-30 17:22:00,2.24163,2.24179,2.24163,2.24164,6851344.0
2006-11-30 17:23:00,2.2418,2.24225,2.2418,2.24225,21745511.0
2006-11-30 17:24:00,2.2423,2.2423,2.24214,2.24228,9897080.0
2006-11-30 17:25:00,2.24221,2.24221,2.24185,2.24185,5716626.0
2006-11-30 17:26:00,2.2416,2.24167,2.24133,2.24133,1654522.0
2006-11-30 17:27:00,2.24132,2.24176,2.24132,2.24175,11086546.0
2006-11-30 17:28:00,2.24151,2.24159,2.24136,2.24136,2036533.0
2006-11-30 17:29:00,2.24161,2.24209,2.24161,2.24209,1653222.0
2006-11-30 17:30:00,2.24211,2.24211,2.24183,2.24183,6158785.0
2006-11-30 17:31:00,2.24189,2.24227,2.24189,2.24205,4491643.0
2006-11-30 17:32:00,2.24203,2.24227,2.24182,2.24182,812004.0
2006-11-30 17:33:00,2.24189,2.24203,2.24163,2.24203,984829.0
2006-11-30 17:34:00,2.24197,2.24197,2.24167,2.24167,7123791.0
2006-11-30 17:35:00,2.24159,2.2416,2.24138,2.24138,4218731.0
2006-11-30 17:36:00,2.24145,2.24167,2.24145,2.24167,2461065.0
2006-11-30 17:37:00,2.24169,2.24175,2.2416,2.24162,12783372.0
2006-11-30 17:38:00,2.24115,2.24168,2.24115,2.24163,12053099.0
2006-11-30 17:39:00,2.24161,2.24176,2.24141,2.24176,3291077.0
2006-11-30 17:40:00,2.24186,2.24204,2.24186,2.24196,13181872.0
2006-11-30 17:41:00,2.24198,2.24219,2.24198,2.24219,1574023.0
2006-11-30 17:42:00,2.24226,2.24267,2.24226,2.24262,2719158.0
2006-11-30 17:43:00,2.24248,2.24248,2.24226,2.24236,3482537.0
2006-11-30 17:44:00,2.24243,2.24277,2.24241,2.24277,10615198.0
2006-11-30 17:45:00,2.24272,2.24302,2.24246,2.24302,11045132.0
2006-11-30 17:46:00,2.24302,2.24334,2.24301,2.24334,17295776.0
2006-11-30 17:47:00,2.24345,2.24374,2.24345,2.24374,3239914.0
2006-11-30 17:48:00,2.24373,2.24416,2.24373,2.24405,5834868.0
2006-11-30 17:49:00,2.24399,2.24399,2.24352,2.24352,9593484.0
2006-11-30 17:50:00,2.24354,2.24354,2.24301,2.24301,3192615.0
2006-11-30 17:51:00,2.24304,2.24323,2.24295,2.24295,7945543.0
2006-11-30 17:52:00,2.24298,2.2435,2.24298,2.2435,13803609.0
2006-11-30 17:53:00,2.24365,2.24386,2.24324,2.24324,4853820.0
2006-11-30 17:54:00,2.24368,2.24381,2.24368,2.24381,14238073.0
2006-11-30 17:55:00,2.24365,2.24372,2.24346,2.24346,3480466.0
2006-11-30 17:56:00,2.2433,2.24378,2.24322,2.24378,16030083.0
2006-11-30 17:57:00,2.24385,2.24399,2.24384,2.24399,16141545.0
2006-11-30 17:58:00,2.24407,2.24441,2.24407,2.24425,12741072.0
2006-11-30 17:59:00,2.24444,2.24469,2.24444,2.24469,1604724.0
2006-11-30 18:00:00,2.2447,2.24489,2.2447,2.24489,1137945.0
2006-11-30 18:01:00,2.245,2.24528,2.24499,2.24528,8764357.0
2006-11-30 18:02:00,2.2453,2.24567,2.2453,2.24544,1473318.0
2006-11-30 18:03:00,2.24523,2.24525,2.24512,2.24522,9437211.0
2006-11-30 18:04:00,2.24536,2.2454,2.24523,2.24538,7157169.0
2006-11-30 18:05:00,2.24534,2.24534,2.24485,2.24485,10851806.0
2006-11-30 18:06:00,2.24475,2.24508,2.24462,2.24508,12261263.0
2006-11-30 18:07:00,2.2451,2.2451,2.24494,2.245,1482110.0
2006-11-30 18:08:00,2.24523,2.24542,2.24523,2.24542,6362613.0
2006-11-30 18:09:00,2.24546,2.24601,2.24546,2.24601,9467343.0
2006-11-30 18:10:00,2.24606,2.24614,2.24595,2.24595,1102586.0
2006-11-30 18:11:00,2.2457,2.24582,2.24555,2.24582,4616882.0
2006-11-30 18:12:00,2.24591,2.24669,2.24591,2.24669,2553277.0
2006-11-30 18:13:00,2.24668,2.24671,2.24652,2.24671,3713637.0
2006-11-30 18:14:00,2.24674,2.24696,2.24667,2.24696,1310511.0
2006-11-30 18:15:00,2.24693,2.24729,2.24566,2.24703,11863816.0
2006-11-30 18:16:00,2.24702,2.24726,2.24692,2.24692,18311246.0
2006-11-30 18:17:00,2.24688,2.24701,2.24673,2.24673,526666.0
2006-11-30 18:18:00,2.24675,2.24702,2.24675,2.24702,6291265.0
2006-11-30 18:19:00,2.24705,2.2472,2.24705,2.24713,7548331.0
2006-11-30 18:20:00,2.24729,2.24742,2.24718,2.24737,10445784.0
2006-11-30 18:21:00,2.2475,2.24791,2.2475,2.24791,3705063.0
2006-11-30 18:22:00,2.2479,2.24813,2.2479,2.24813,7070057.0
2006-11-30 18:23:00,2.24804,2.24817,2.24776,2.24776,3107888.0
2006-11-30 18:24:00,2.24774,2.24786,2.24774,2.2478,4503016.0
2006-11-30 18:25:00,2.24758,2.24758,2.24714,2.24714,8202321.0
2006-11-30 18:26:00,2.24699,2.24699,2.24673,2.24681,19963265.0
2006-11-30 18:27:00,2.24692,2.24699,2.24684,2.24684,3043092.0
2006-11-30 18:28:00,2.24683,2.247,2.24683,2.24686,3776604.0
2006-11-30 18:29:00,2.24676,2.24694,2.24674,2.24675,19708036.0
2006-11-30 18:30:00,2.24664,2.24664,2.24652,2.24659,9049434.0
2006-11-30 18:31:00,2.2465,2.2467,2.24648,2.24663,5954074.0
2006-11-30 18:32:00,2.24676,2.24699,2.24676,2.24699,879960.0
2006-11-30 18:33:00,2.24717,2.24753,2.24717,2.24752,3960399.0
2006-11-30 18:34:00,2.24754,2.2478,2.24754,2.24759,10334503.0
2006-11-30 18:35:00,2.24742,2.24742,2.247,2.247,2230021.0
2006-11-30 18:36:00,2.24691,2.24695,2.24679,2.24679,2922148.0
2006-11-30 18:37:00,2.24678,2.24678,2.24647,2.24647,7021096.0
2006-11-30 18:38:00,2.24646,2.24654,2.24642,2.24654,9174069.0
2006-11-30 18:39:00,2.24661,2.24674,2.2466,2.24666,1478310.0
2006-11-30 18:40:00,2.24669,2.2467,2.24656,2.24666,7602580.0
2006-11-30 18:41:00,2.24672,2.24681,2.2466,2.2466,2190244.0
2006-11-30 18:42:00,2.24676,2.24692,2.24674,2.24692,1815921.0
2006-11-30 18:43:00,2.24687,2.2471,2.24682,2.24709,3290963.0
2006-11-30 18:44:00,2.24723,2.2475,2.24717,2.2475,6844304.0
2006-11-30 18:45:00,2.24741,2.24748,2.24727,2.24732,13938446.0
2006-11-30 18:46:00,2.2471,2.24724,2.24686,2.24689,2850298.0
2006-11-30 18:47:00,2.24713,2.24766,2.24713,2.24766,1693345.0
2006-11-30 18:48:00,2.24773,2.2478,2.24762,2.24762,2907319.0
2006-11-30 18:49:00,2.24739,2.24739,2.24587,2.2469,4019478.0
2006-11-30 18:50:00,2.24693,2.2471,2.24688,2.2471,13401369.0
2006-11-30 18:51:00,2.24701,2.24701,2.24673,2.24673,3961124.0
2006-11-30 18:52:00,2.24663,2.24663,2.24631,2.24651,1546003.0
2006-11-30 18:53:00,2.24653,2.24653,2.24634,2.24634,1931928.0
2006-11-30 18:54:00,2.24617,2.24617,2.24612,2.24612,6304401.0
2006-11-30 18:55:00,2.24598,2.24598,2.2456,2.2456,7039908.0
2006-11-30 18:56:00,2.24541,2.24559,2.24536,2.24536,7443372.0
2006-11-30 18:57:00,2.24559,2.24566,2.24559,2.24563,7394887.0
2006-11-30 18:58:00,2.24587,2.24608,2.24587,2.24606,3081425.0
2006-11-30 18:59:00,2.24596,2.24624,2.24596,2.24624,4090157.0
2006-11-30 19:00:00,2.24628,2.24713,2.24628,2.24713,3726064.0
2006-11-30 19:01:00,2.24735,2.24762,2.24735,2.2475,6005670.0
2006-11-30 19:02:00,2.24747,2.24747,2.24727,2.24742,5471011.0
2006-11-30 19:03:00,2.24734,2.24734,2.24713,2.24713,3199225.0
2006-11-30 19:04:00,2.24714,2.24725,2.24709,2.24709,4431103.0
2006-11-30 19:05:00,2.24704,2.24704,2.24679,2.24686,2766085.0
2006-11-30 19:06:00,2.24694,2.24695,2.24678,2.24689,1406461.0
2006-11-30 19:07:00,2.24691,2.24691,2.2465,2.2465,1972146.0
2006-11-30 19:08:00,2.24643,2.24643,2.24625,2.24629,8112449.0
2006-11-30 19:09:00,2.24626,2.2468,2.24626,2.2468,8806684.0
2006-11-30 19:10:00,2.2468,2.2468,2.24662,2.24668,1159262.0
2006-11-30 19:11:00,2.24669,2.24669,2.24645,2.24645,4259333.0
2006-11-30 19:12:00,2.24652,2.24686,2.24652,2.24686,1290818.0
2006-11-30 19:13:00,2.24688,2.24693,2.24669,2.2469,7099178.0
2006-11-30 19:14:00,2.2469,2.24703,2.2469,2.24697,4477973.0
2006-11-30 19:15:00,2.24702,2.24714,2.24687,2.24687,1492411.0
2006-11-30 19:16:00,2.24699,2.24738,2.24699,2.24738,8207103.0
2006-11-30 19:17:00,2.2474,2.24771,2.2474,2.24771,5594149.0
2006-11-30 19:18:00,2.24754,2.24754,2.24727,2.24727,681156.0
2006-11-30 19:19:00,2.24725,2.24741,2.24725,2.24728,7044272.0
2006-11-30 19:20:00,2.24728,2.24728,2.24714,2.24716,3925498.0
2006-11-30 19:21:00,2.2471,2.24716,2.24696,2.24696,6657856.0
2006-11-30 19:22:00,2.24696,2.24718,2.24696,2.24704,4371794.0
2006-11-30 19:23:00,2.24707,2.24713,2.24695,2.24709,4864130.0
2006-11-30 19:24:00,2.24707,2.24719,2.24697,2.24697,1317179.0
2006-11-30 19:25:00,2.24702,2.24702,2.24678,2.24678,922548.0
2006-11-30 19:26:00,2.24665,2.24665,2.24648,2.24661,4584863.0
2006-11-30 19:27:00,2.24661,2.24664,2.24633,2.24633,10713934.0
2006-11-30 19:28:00,2.24633,2.24639,2.24633,2.24639,335143.0
2006-11-30 19:29:00,2.24654,2.24668,2.24647,2.24647,1853564.0
2006-11-30 19:30:00,2.24618,2.24618,2.24607,2.24608,5447995.0
2006-11-30 19:31:00,2.24599,2.24599,2.24573,2.24576,8963348.0
2006-11-30 19:32:00,2.24583,2.24601,2.24583,2.24601,2427613.0
2006-11-30 19:33:00,2.24593,2.2461,2.24593,2.246,13333377.0
2006-11-30 19:34:00,2.24596,2.24596,2.2457,2.24581,1920900.0
2006-11-30 19:35:00,2.2458,2.24612,2.2458,2.24612,8712567.0
2006-11-30 19:36:00,2.24591,2.24601,2.24589,2.24589,2876393.0
2006-11-30 19:37:00,2.24589,2.24598,2.24582,2.24582,1860986.0
2006-11-30 19:38:00,2.24578,2.24578,2.24533,2.24533,2174879.0
2006-11-30 19:39:00,2.24553,2.24564,2.24545,2.24545,4802752.0
2006-11-30 19:40:00,2.24558,2.24575,2.24558,2.24566,2173353.0
2006-11-30 19:41:00,2.24571,2.2458,2.24569,2.24578,5515331.0
2006-11-30 19:42:00,2.24578,2.24597,2.24578,2.2459,1995911.0
2006-11-30 19:43:00,2.24582,2.24585,2.24564,2.24577,11754245.0
2006-11-30 19:44:00,2.24609,2.24623,2.24609,2.24609,4837156.0
2006-11-30 19:45:00,2.24604,2.24604,2.24576,2.24576,3895560.0
2006-11-30 19:46:00,2.24577,2.24582,2.2457,2.24573,7034248.0
2006-11-30 19:47:00,2.24555,2.24569,2.24541,2.24544,1118395.0
2006-11-30 19:48:00,2.24544,2.24555,2.24539,2.24539,13685401.0
2006-11-30 19:49:00,2.24532,2.24546,2.24525,2.24525,11121223.0
2006-11-30 19:50:00,2.24527,2.24532,2.24518,2.24532,2150860.0
2006-11-30 19:51:00,2.24543,2.24564,2.24543,2.24564,448480.0
2006-11-30 19:52:00,2.24565,2.24566,2.24555,2.24555,2787250.0
2006-11-30 19:53:00,2.24562,2.24569,2.24552,2.24565,3758932.0
2006-11-30 19:54:00,2.24562,2.24562,2.24538,2.24554,12471441.0
2006-11-30 19:55:00,2.2458,2.246,2.24574,2.24574,9078719.0
2006-11-30 19:56:00,2.24567,2.24567,2.24553,2.24556,8512100.0
2006-11-30 19:57:00,2.2455,2.24551,2.24541,2.24541,5281912.0
2006-11-30 19:58:00,2.24537,2.24537,2.24504,2.2452,1883631.0
2006-11-30 19:59:00,2.2452,2.24538,2.2452,2.24527,1326274.0
2006-11-30 20:00:00,2.24522,2.24525,2.24494,2.24494,3020925.0
2006-11-30 20:01:00,2.24487,2.2449,2.24475,2.24475,2321353.0
2006-11-30 20:02:00,2.24486,2.24486,2.2448,2.2448,3666970.0
2006-11-30 20:03:00,2.24466,2.2449,2.24465,2.2449,2493000.0
2006-11-30 20:04:00,2.24494,2.24504,2.24494,2.24504,319110.0
2006-11-30 20:05:00,2.24516,2.2452,2.24507,2.24507,3489900.0
2006-11-30 20:06:00,2.24504,2.24505,2.24499,2.24499,7967347.0
2006-11-30 20:07:00,2.24491,2.24491,2.24461,2.24461,3168747.0
2006-11-30 20:08:00,2.24458,2.24458,2.24417,2.24422,2510333.0
2006-11-30 20:09:00,2.24438,2.24446,2.2441,2.24427,2844885.0
2006-11-30 20:10:00,2.24415,2.24439,2.24415,2.2442,1281140.0
2006-11-30 20:11:00,2.24434,2.24434,2.24416,2.24416,12562387.0
2006-11-30 20:12:00,2.24399,2.24411,2.24381,2.24381,1160564.0
2006-11-30 20:14:00,2.24376,2.24384,2.24367,2.24384,5197250.0
2006-11-30 20:15:00,2.24394,2.24416,2.24394,2.24402,3573345.0
2006-11-30 20:16:00,2.2441,2.2441,2.24391,2.24403,3061812.0
2006-11-30 20:17:00,2.24393,2.24423,2.2439,2.24417,5177725.0
2006-11-30 20:18:00,2.24413,2.24414,2.244,2.244,12023451.0
2006-11-30 20:19:00,2.24398,2.24398,2.24373,2.24397,4978249.0
2006-11-30 20:20:00,2.24421,2.24435,2.24404,2.24404,2131247.0
2006-11-30 20:21:00,2.24392,2.24392,2.24364,2.24371,997136.0
2006-11-30 20:22:00,2.24367,2.2437,2.2435,2.2437,918282.0
2006-11-30 20:23:00,2.24406,2.2441,2.24406,2.2441,1481044.0
2006-11-30 20:24:00,2.24414,2.24421,2.24405,2.24405,5586223.0
2006-11-30 20:25:00,2.24416,2.24421,2.24406,2.24406,2779021.0
2006-11-30 20:26:00,2.24374,2.24393,2.24372,2.24393,6027346.0
2006-11-30 20:27:00,2.24377,2.24387,2.24362,2.24363,4370662.0
2006-11-30 20:28:00,2.24386,2.24389,2.24372,2.24372,25352296.0
2006-11-30 20:29:00,2.24339,2.24339,2.24293,2.24293,1187193.0
2006-11-30 20:30:00,2.24285,2.24298,2.24281,2.24298,2120992.0
2006-11-30 20:31:00,2.243,2.24308,2.24284,2.24305,4649359.0
2006-11-30 20:32:00,2.24314,2.24325,2.24314,2.24315,2057051.0
2006-11-30 20:33:00,2.24312,2.24312,2.24291,2.24308,10125314.0
2006-11-30 20:34:00,2.24305,2.24323,2.24304,2.2431,1467137.0
2006-11-30 20:35:00,2.24303,2.24303,2.24296,2.24296,5485875.0
2006-11-30 20:36:00,2.24298,2.24336,2.24298,2.24336,13397627.0
2006-11-30 20:37:00,2.24361,2.24382,2.2434,2.24343,8792941.0
2006-11-30 20:38:00,2.24321,2.24328,2.24317,2.24328,6592491.0
2006-11-30 20:39:00,2.24334,2.24366,2.24334,2.24345,4672269.0
2006-11-30 20:40:00,2.24317,2.24317,2.24284,2.24305,2705000.0
2006-11-30 20:41:00,2.24319,2.24337,2.24317,2.24317,2217735.0
2006-11-30 20:42:00,2.24301,2.24301,2.24282,2.24295,8517377.0
2006-11-30 20:43:00,2.2429,2.24292,2.24281,2.2429,2377493.0
2006-11-30 20:44:00,2.24284,2.24296,2.24284,2.24296,2814079.0
2006-11-30 20:45:00,2.24286,2.24292,2.24281,2.24281,1592102.0
2006-11-30 20:46:00,2.24284,2.24291,2.24255,2.2428,11562551.0
2006-11-30 20:47:00,2.2427,2.2427,2.24243,2.24249,4997007.0
2006-11-30 20:48:00,2.24239,2.24287,2.2423,2.24287,768955.0
2006-11-30 20:49:00,2.2428,2.24281,2.2426,2.2426,4760787.0
2006-11-30 20:50:00,2.2426,2.24267,2.2426,2.24266,1470460.0
2006-11-30 20:51:00,2.24264,2.24264,2.24262,2.24262,3882445.0
2006-11-30 20:52:00,2.24253,2.24262,2.24253,2.24262,3289859.0
2006-11-30 20:53:00,2.24262,2.2427,2.24228,2.24228,928051.0
2006-11-30 20:54:00,2.24244,2.24248,2.24237,2.24248,980538.0
2006-11-30 20:55:00,2.24242,2.24263,2.24242,2.24263,3013331.0
2006-11-30 20:56:00,2.24262,2.24278,2.24261,2.24278,6326049.0
2006-11-30 20:57:00,2.24276,2.24276,2.24276,2.24276,3550086.0
2006-11-30 20:58:00,2.24275,2.24282,2.24267,2.24267,5067358.0
2006-11-30 20:59:00,2.24262,2.24268,2.24241,2.24268,1347024.0
2006-11-30 21:00:00,2.24259,2.24259,2.24233,2.24239,10376253.0
2006-11-30 21:01:00,2.2426,2.24283,2.2426,2.24266,7230548.0
2006-11-30 21:02:00,2.24273,2.24273,2.24257,2.24271,5431287.0
2006-11-30 21:03:00,2.24274,2.24274,2.24243,2.24252,3055464.0
2006-11-30 21:04:00,2.24246,2.24264,2.24246,2.24255,30832937.0
2006-11-30 21:05:00,2.24255,2.24255,2.24227,2.24237,3447153.0
2006-11-30 21:06:00,2.24241,2.24256,2.2424,2.2424,1559684.0
2006-11-30 21:07:00,2.24235,2.24248,2.24235,2.24246,12323387.0
2006-11-30 21:08:00,2.24228,2.24236,2.24215,2.24215,11744577.0
2006-11-30 21:09:00,2.24239,2.24279,2.24239,2.24279,2875448.0
2006-11-30 21:10:00,2.24295,2.24301,2.24291,2.24292,3628187.0
2006-11-30 21:11:00,2.24288,2.2429,2.24274,2.24288,2916614.0
2006-11-30 21:12:00,2.2427,2.24299,2.24264,2.24299,6531136.0
2006-11-30 21:13:00,2.24315,2.24332,2.24307,2.24332,4993185.0
2006-11-30 21:14:00,2.24342,2.24378,2.24342,2.24378,4926014.0
2006-11-30 21:15:00,2.24398,2.24417,2.24391,2.24391,1968743.0
2006-11-30 21:16:00,2.24387,2.24387,2.24338,2.24338,6628061.0
2006-11-30 21:17:00,2.24322,2.24322,2.24298,2.24309,21561667.0
2006-11-30 21:18:00,2.24313,2.24317,2.24313,2.24317,4049569.0
2006-11-30 21:19:00,2.24314,2.24314,2.24279,2.24279,3177577.0
2006-11-30 21:20:00,2.24289,2.24289,2.24272,2.24286,673707.0
2006-11-30 21:21:00,2.24285,2.24285,2.24261,2.24284,17701026.0
2006-11-30 21:22:00,2.24283,2.24287,2.24272,2.24287,2411860.0
2006-11-30 21:23:00,2.24286,2.24292,2.24274,2.24292,2148948.0
2006-11-30 21:24:00,2.24283,2.24283,2.2423,2.24281,7674291.0
2006-11-30 21:25:00,2.24303,2.24315,2.24294,2.24294,7305189.0
2006-11-30 21:26:00,2.24293,2.24293,2.24266,2.24268,4433195.0
2006-11-30 21:27:00,2.24237,2.24243,2.24224,2.24243,4227054.0
2006-11-30 21:28:00,2.24248,2.24273,2.24248,2.24273,5589509.0
2006-11-30 21:29:00,2.24287,2.24312,2.24287,2.24302,12709184.0
2006-11-30 21:30:00,2.24308,2.24312,2.24283,2.24283,3254613.0
2006-11-30 21:31:00,2.2428,2.24287,2.24264,2.24264,3608970.0
2006-11-30 21:32:00,2.24267,2.24276,2.24267,2.24268,10966495.0
2006-11-30 21:33:00,2.2427,2.24277,2.24262,2.24266,4011087.0
2006-11-30 21:34:00,2.24259,2.24259,2.24247,2.24252,1632019.0
2006-11-30 21:35:00,2.24256,2.24281,2.24255,2.24281,6245358.0
2006-11-30 21:36:00,2.24295,2.24296,2.24278,2.24278,3309589.0
2006-11-30 21:37:00,2.24252,2.24252,2.24213,2.24213,7974240.0
2006-11-30 21:38:00,2.24217,2.24225,2.24198,2.24214,19522785.0
2006-11-30 21:39:00,2.24216,2.24263,2.24216,2.24235,9935963.0
2006-11-30 21:40:00,2.24249,2.24249,2.24229,2.24229,6677162.0
2006-11-30 21:41:00,2.2422,2.2422,2.24204,2.24204,15490454.0
2006-11-30 21:42:00,2.24199,2.24202,2.24194,2.24202,3025394.0
2006-11-30 21:43:00,2.24207,2.24234,2.24207,2.24221,7123215.0
2006-11-30 21:44:00,2.24211,2.24211,2.24195,2.24195,10228254.0
2006-11-30 21:45:00,2.24204,2.24219,2.24196,2.24196,10105540.0
2006-11-30 21:46:00,2.24203,2.24203,2.24179,2.24199,2371183.0
2006-11-30 21:47:00,2.24206,2.2422,2.24206,2.2422,13990877.0
2006-11-30 21:48:00,2.24224,2.24229,2.24214,2.2422,6039253.0
2006-11-30 21:49:00,2.24214,2.24219,2.24199,2.24219,8644412.0
2006-11-30 21:50:00,2.24222,2.24242,2.24222,2.24242,10735538.0
2006-11-30 21:51:00,2.24251,2.24264,2.2425,2.24251,6669502.0
2006-11-30 21:52:00,2.24248,2.2427,2.24248,2.2427,3288189.0
2006-11-30 21:53:00,2.2426,2.24298,2.2426,2.24298,3877469.0
2006-11-30 21:54:00,2.24297,2.24308,2.24293,2.24293,10514277.0
2006-11-30 21:55:00,2.24295,2.24303,2.2429,2.24299,3208865.0
2006-11-30 21:56:00,2.24294,2.24303,2.24286,2.24292,3608552.0
2006-11-30 21:57:00,2.2431,2.24328,2.2431,2.24324,8125538.0
2006-11-30 21:58:00,2.24318,2.24362,2.24318,2.24362,7262006.0
2006-11-30 21:59:00,2.24361,2.24375,2.24343,2.24375,12551803.0
2006-11-30 22:00:00,2.24396,2.24426,2.24376,2.24391,4729302.0
2006-11-30 22:01:00,2.24374,2.24374,2.24327,2.24327,4182400.0
2006-11-30 22:02:00,2.2433,2.24347,2.2433,2.24347,6734390.0
2006-11-30 22:03:00,2.24354,2.24366,2.24351,2.24366,959576.0
2006-11-30 22:04:00,2.24366,2.24372,2.24343,2.2437,1844904.0
2006-11-30 22:05:00,2.24375,2.24375,2.24353,2.24357,11324554.0
2006-11-30 22:06:00,2.24359,2.2436,2.24352,2.24354,1625298.0
2006-11-30 22:07:00,2.24349,2.24366,2.24346,2.24354,4960757.0
2006-11-30 22:08:00,2.24358,2.2436,2.2435,2.24351,5325297.0
2006-11-30 22:09:00,2.24338,2.2435,2.24338,2.2435,315655.0
2006-11-30 22:10:00,2.2435,2.2435,2.24329,2.24345,2140911.0
2006-11-30 22:11:00,2.2433,2.2433,2.24301,2.24301,1830283.0
2006-11-30 22:12:00,2.24304,2.24313,2.2429,2.2429,4730949.0
2006-11-30 22:13:00,2.24255,2.24276,2.24243,2.24243,4857926.0
2006-11-30 22:14:00,2.24266,2.24294,2.2426,2.24287,10008420.0
2006-11-30 22:15:00,2.24297,2.24308,2.24283,2.24283,4313327.0
2006-11-30 22:16:00,2.24294,2.243,2.24289,2.24297,6290726.0
2006-11-30 22:17:00,2.24291,2.24323,2.2429,2.24323,9295363.0
2006-11-30 22:18:00,2.24309,2.24349,2.24309,2.24349,9598651.0
2006-11-30 22:19:00,2.2436,2.24388,2.24359,2.24359,1187715.0
2006-11-30 22:20:00,2.24331,2.24331,2.24315,2.24327,1836437.0
2006-11-30 22:21:00,2.24326,2.24331,2.24275,2.24328,834233.0
2006-11-30 22:22:00,2.24324,2.24354,2.24311,2.24354,6530531.0
2006-11-30 22:23:00,2.24372,2.24387,2.2436,2.2436,1073364.0
2006-11-30 22:24:00,2.24336,2.24336,2.24309,2.24319,9355486.0
2006-11-30 22:25:00,2.2427,2.24312,2.2427,2.24303,10603797.0
2006-11-30 22:26:00,2.24313,2.24315,2.24299,2.24304,9153481.0
2006-11-30 22:28:00,2.24309,2.24316,2.24306,2.24316,1735883.0
2006-11-30 22:29:00,2.24305,2.2432,2.24305,2.24317,3069306.0
2006-11-30 22:30:00,2.24318,2.24324,2.24175,2.24324,6482002.0
2006-11-30 22:31:00,2.24328,2.24344,2.24328,2.24343,11148389.0
2006-11-30 22:32:00,2.24334,2.2434,2.24321,2.24327,7133714.0
2006-11-30 22:33:00,2.24342,2.24346,2.24325,2.24325,3024058.0
2006-11-30 22:34:00,2.24328,2.24332,2.24317,2.24327,18499274.0
2006-11-30 22:35:00,2.24306,2.24327,2.24306,2.24327,17566191.0
2006-11-30 22:36:00,2.24323,2.24333,2.24315,2.24315,8313258.0
2006-11-30 22:37:00,2.24317,2.24358,2.24311,2.24358,1420739.0
2006-11-30 22:38:00,2.24373,2.24394,2.24373,2.24378,13284592.0
2006-11-30 22:39:00,2.24346,2.24347,2.24337,2.24347,10555933.0
2006-11-30 22:42:00,2.24353,2.24377,2.2435,2.24377,1610454.0
2006-11-30 22:43:00,2.24379,2.24379,2.24365,2.2437,423243.0
2006-11-30 22:44:00,2.24356,2.2438,2.24354,2.2438,917523.0
2006-11-30 22:45:00,2.24384,2.24384,2.24372,2.24372,1401385.0
2006-11-30 22:46:00,2.24353,2.24353,2.2433,2.2433,684290.0
2006-11-30 22:47:00,2.24329,2.24361,2.243,2.24351,8577585.0
2006-11-30 22:48:00,2.24342,2.24344,2.24337,2.24344,3227698.0
2006-11-30 22:49:00,2.24344,2.24365,2.24343,2.24365,8655844.0
2006-11-30 22:50:00,2.24389,2.2441,2.24389,2.24402,2167739.0
2006-11-30 22:51:00,2.24393,2.24399,2.24393,2.24399,5342647.0
2006-11-30 22:52:00,2.24397,2.24407,2.24385,2.24385,1762950.0
2006-11-30 22:53:00,2.24383,2.24383,2.24363,2.24368,3413388.0
2006-11-30 22:54:00,2.24351,2.24354,2.24323,2.24323,1467872.0
2006-11-30 22:55:00,2.24324,2.2436,2.24324,2.2436,5310632.0
2006-11-30 22:56:00,2.24387,2.24406,2.24374,2.24374,2118251.0
2006-11-30 22:57:00,2.24352,2.24352,2.24334,2.24335,1135272.0
2006-11-30 22:58:00,2.24331,2.24331,2.24302,2.24318,4393991.0
2006-11-30 22:59:00,2.24318,2.24376,2.24318,2.24376,18896342.0
2006-11-30 23:00:00,2.24374,2.24398,2.24374,2.24398,685887.0
2006-11-30 23:01:00,2.24399,2.24414,2.24391,2.24391,4687557.0
2006-11-30 23:02:00,2.24395,2.24405,2.24392,2.24403,4382824.0
2006-11-30 23:03:00,2.24391,2.244,2.24368,2.244,1195822.0
2006-11-30 23:04:00,2.24409,2.24432,2.24409,2.2443,1334080.0
2006-11-30 23:05:00,2.2443,2.24432,2.24428,2.24428,25099555.0
2006-11-30 23:06:00,2.24428,2.24428,2.2441,2.2441,10354933.0
2006-11-30 23:07:00,2.24428,2.24428,2.24414,2.24414,5132869.0
2006-11-30 23:08:00,2.24414,2.24414,2.24379,2.24384,32815607.0
2006-11-30 23:09:00,2.24369,2.24391,2.24365,2.24391,4938716.0
2006-11-30 23:10:00,2.24395,2.24417,2.24395,2.24417,5729198.0
2006-11-30 23:11:00,2.24411,2.24411,2.24384,2.24384,1635627.0
2006-11-30 23:12:00,2.2439,2.2439,2.24364,2.24364,11700013.0
2006-11-30 23:13:00,2.24394,2.24394,2.24362,2.24362,3919870.0
2006-11-30 23:14:00,2.24359,2.24367,2.24327,2.24327,3591810.0
2006-11-30 23:15:00,2.24335,2.24335,2.24321,2.24327,917572.0
2006-11-30 23:16:00,2.24314,2.24316,2.24284,2.24284,1771664.0
2006-11-30 23:17:00,2.24286,2.24288,2.24255,2.24258,5131495.0
2006-11-30 23:18:00,2.24252,2.24252,2.24235,2.24235,98409.0
2006-11-30 23:19:00,2.24243,2.24277,2.24238,2.24277,3605889.0
2006-11-30 23:20:00,2.24285,2.24315,2.24285,2.24304,1924198.0
2006-11-30 23:21:00,2.24296,2.24304,2.24266,2.24273,3509432.0
2006-11-30 23:22:00,2.24264,2.24264,2.24259,2.24259,4786034.0
2006-11-30 23:23:00,2.24257,2.24257,2.24235,2.24235,2105044.0
2006-11-30 23:24:00,2.24231,2.24231,2.24207,2.24207,7588121.0
2006-11-30 23:25:00,2.24201,2.24201,2.2418,2.24182,3496437.0
2006-11-30 23:26:00,2.24184,2.24184,2.24142,2.24148,1579366.0
2006-11-30 23:27:00,2.24149,2.24149,2.24129,2.24129,6345348.0
2006-11-30 23:28:00,2.24124,2.2418,2.24124,2.24161,1625955.0
2006-11-30 23:29:00,2.24136,2.24136,2.24117,2.24117,6937092.0
2006-11-30 23:30:00,2.24127,2.24158,2.24127,2.24158,6436274.0
2006-11-30 23:31:00,2.24178,2.24191,2.24167,2.24191,6193939.0
2006-11-30 23:32:00,2.24203,2.24218,2.24203,2.24218,236328.0
2006-11-30 23:33:00,2.24217,2.24217,2.24205,2.24205,9555738.0
2006-11-30 23:34:00,2.24247,2.24287,2.24247,2.24287,1148873.0
2006-11-30 23:35:00,2.24286,2.24286,2.24247,2.2426,2218600.0
2006-11-30 23:36:00,2.24259,2.24259,2.24239,2.24239,3780899.0
2006-11-30 23:37:00,2.24227,2.2423,2.24203,2.24203,8292009.0
2006-11-30 23:38:00,2.24202,2.24202,2.24189,2.24189,1684770.0
2006-11-30 23:39:00,2.24181,2.24181,2.24151,2.24151,9095502.0
2006-11-30 23:40:00,2.24157,2.24165,2.24142,2.24159,4137644.0
2006-11-30 23:41:00,2.2415,2.2415,2.2412,2.24126,3521116.0
2006-11-30 23:42:00,2.24122,2.24152,2.24122,2.24138,1605920.0
2006-11-30 23:43:00,2.24155,2.24155,2.24137,2.24147,3007491.0
2006-11-30 23:44:00,2.24144,2.24184,2.24144,2.24184,3208553.0
2006-11-30 23:45:00,2.24182,2.24182,2.24166,2.24167,14652570.0
2006-11-30 23:47:00,2.24165,2.24167,2.2416,2.24167,3527453.0
2006-11-30 23:48:00,2.24173,2.24213,2.24173,2.24213,1058361.0
2006-11-30 23:49:00,2.24224,2.24244,2.24224,2.24241,8625227.0
2006-11-30 23:50:00,2.24251,2.24274,2.24251,2.24266,7712575.0
2006-11-30 23:51:00,2.24267,2.24277,2.24266,2.24277,14977357.0
2006-11-30 23:52:00,2.24274,2.24274,2.24233,2.24257,16122051.0
2006-11-30 23:53:00,2.24273,2.24309,2.24246,2.24309,7142554.0
2006-11-30 23:54:00,2.24309,2.24348,2.24309,2.24348,1347676.0
2006-11-30 23:55:00,2.24341,2.24341,2.24262,2.24262,4445338.0
2006-11-30 23:56:00,2.24227,2.24261,2.24227,2.24245,8679693.0
2006-11-30 23:57:00,2.24244,2.24244,2.24188,2.24188,9494323.0
2006-11-30 23:58:00,2.24206,2.24206,2.24175,2.24179,4573478.0
2006-11-30 23:59:00,2.2419,2.24198,2.24174,2.24179,12020136.0
2006-12-01 00:00:00,2.2417,2.2417,2.24098,2.2412,5829803.0
2006-12-01 00:01:00,2.24135,2.24193,2.24133,2.24193,27802975.0
2006-12-01 00:02:00,2.24201,2.24238,2.2417,2.24238,11407536.0
2006-12-01 00:04:00,2.24252,2.24267,2.24245,2.24245,7591505.0
2006-12-01 00:05:00,2.24243,2.24243,2.24216,2.24224,1954334.0
2006-12-01 00:06:00,2.24232,2.24233,2.24227,2.24228,8810253.0
2006-12-01 00:07:00,2.24212,2.2425,2.24211,2.2425,13589763.0
2006-12-01 00:08:00,2.24257,2.24257,2.24241,2.24241,901345.0
2006-12-01 00:09:00,2.24239,2.24262,2.24239,2.24262,2719742.0
2006-12-01 00:11:00,2.24256,2.24258,2.24248,2.24251,388413.0
2006-12-01 00:12:00,2.24238,2.24238,2.2422,2.2422,17176337.0
2006-12-01 00:13:00,2.24217,2.24247,2.24214,2.24247,5974776.0
2006-12-01 00:14:00,2.24254,2.24279,2.24225,2.24279,10208811.0
2006-12-01 00:15:00,2.24285,2.24285,2.24264,2.24264,3161075.0
2006-12-01 00:16:00,2.24236,2.24258,2.24236,2.24241,3228919.0
2006-12-01 00:17:00,2.24237,2.24265,2.24235,2.24265,11716446.0
2006-12-01 00:18:00,2.24254,2.24254,2.24232,2.2424,5459462.0
2006-12-01 00:19:00,2.24245,2.2426,2.24245,2.2426,827819.0
2006-12-01 00:20:00,2.24263,2.24266,2.24261,2.24263,5365000.0
2006-12-01 00:21:00,2.24259,2.2426,2.24242,2.24242,3645837.0
2006-12-01 00:22:00,2.24263,2.24313,2.24263,2.24313,6409502.0
2006-12-01 00:23:00,2.24318,2.24323,2.24301,2.24301,8078824.0
2006-12-01 00:25:00,2.24299,2.24321,2.24299,2.24321,4069858.0
2006-12-01 00:26:00,2.24314,2.24314,2.2427,2.2427,4168351.0
2006-12-01 00:27:00,2.24261,2.24261,2.24222,2.24222,6240199.0
2006-12-01 00:28:00,2.24222,2.24243,2.24219,2.24219,833707.0
2006-12-01 00:29:00,2.24206,2.24206,2.24185,2.24185,1018520.0
2006-12-01 00:30:00,2.24188,2.24201,2.2418,2.242,4889478.0
2006-12-01 00:31:00,2.24156,2.24196,2.24156,2.24171,10479928.0
2006-12-01 00:32:00,2.24171,2.24177,2.24159,2.24177,1283686.0
2006-12-01 00:33:00,2.24182,2.24193,2.24173,2.2418,2255462.0
2006-12-01 00:34:00,2.24167,2.24182,2.24032,2.24182,7564477.0
2006-12-01 00:35:00,2.24163,2.24164,2.24143,2.24143,7123167.0
2006-12-01 00:36:00,2.24161,2.24193,2.24161,2.24193,14835988.0
2006-12-01 00:37:00,2.242,2.24201,2.24196,2.24196,3800343.0
2006-12-01 00:38:00,2.24192,2.24194,2.24191,2.24194,697394.0
2006-12-01 00:39:00,2.24204,2.24223,2.24174,2.24212,1697215.0
2006-12-01 00:40:00,2.24228,2.24228,2.24193,2.24193,7604909.0
2006-12-01 00:41:00,2.24186,2.24186,2.24164,2.24177,4786607.0
2006-12-01 00:42:00,2.24189,2.24211,2.24181,2.24211,5931906.0
2006-12-01 00:43:00,2.24213,2.2423,2.24213,2.2423,2750748.0
2006-12-01 00:44:00,2.2423,2.24233,2.24212,2.24233,9404453.0
2006-12-01 00:45:00,2.24224,2.24227,2.2421,2.2421,4426569.0
2006-12-01 00:46:00,2.24218,2.24218,2.24195,2.24212,5708273.0
2006-12-01 00:47:00,2.24215,2.24226,2.24215,2.24226,1628635.0
2006-12-01 00:48:00,2.24234,2.24262,2.24234,2.24254,7200061.0
2006-12-01 00:49:00,2.24264,2.24267,2.24253,2.24263,2506548.0
2006-12-01 00:50:00,2.24256,2.24256,2.24207,2.24207,4774150.0
2006-12-01 00:51:00,2.24194,2.24194,2.24031,2.24162,2306634.0
2006-12-01 00:52:00,2.24158,2.24182,2.24153,2.24182,9280859.0
2006-12-01 00:53:00,2.2418,2.2418,2.24169,2.2417,1224904.0
2006-12-01 00:54:00,2.24176,2.24184,2.24162,2.24184,12039372.0
2006-12-01 00:55:00,2.24193,2.24213,2.24164,2.24202,3397492.0
2006-12-01 00:56:00,2.24223,2.24251,2.24205,2.24251,14710267.0
2006-12-01 00:57:00,2.24256,2.2429,2.24249,2.24272,12370033.0
2006-12-01 00:58:00,2.24254,2.24267,2.24238,2.24238,1623653.0
2006-12-01 00:59:00,2.24252,2.24275,2.24222,2.24275,667818.0
2006-12-01 01:00:00,2.24286,2.24286,2.24277,2.24277,9527210.0
2006-12-01 01:01:00,2.24278,2.24278,2.24254,2.24255,6224058.0
2006-12-01 01:02:00,2.24248,2.24248,2.24219,2.2422,5600978.0
2006-12-01 01:03:00,2.24216,2.24216,2.24189,2.242,1280901.0
2006-12-01 01:05:00,2.24202,2.24202,2.24163,2.24198,8181672.0
2006-12-01 01:06:00,2.24204,2.24237,2.24194,2.24237,1609174.0
2006-12-01 01:07:00,2.24231,2.24244,2.24227,2.24242,10038201.0
2006-12-01 01:08:00,2.24232,2.24232,2.24205,2.24225,4046178.0
2006-12-01 01:09:00,2.24237,2.24264,2.24234,2.24264,5552718.0
2006-12-01 01:10:00,2.24258,2.24258,2.24226,2.24226,5298941.0
2006-12-01 01:11:00,2.24233,2.24241,2.24195,2.24241,10351308.0
2006-12-01 01:12:00,2.24237,2.24252,2.24236,2.24242,26785708.0
2006-12-01 01:13:00,2.24255,2.24266,2.24252,2.24252,1501418.0
2006-12-01 01:14:00,2.24249,2.2427,2.24249,2.24261,2605521.0
2006-12-01 01:15:00,2.24255,2.24255,2.24243,2.24243,8637493.0
2006-12-01 01:16:00,2.24235,2.24261,2.24235,2.24261,1493330.0
2006-12-01 01:19:00,2.24254,2.24254,2.24227,2.24227,611223.0
2006-12-01 01:20:00,2.24207,2.24219,2.242,2.24207,21479759.0
2006-12-01 01:21:00,2.24205,2.24219,2.24203,2.24215,18535315.0
2006-12-01 01:22:00,2.24076,2.24242,2.24076,2.242,2033445.0
2006-12-01 01:23:00,2.2419,2.24197,2.24184,2.24195,5200362.0
2006-12-01 01:24:00,2.24195,2.24195,2.24181,2.24181,8718131.0
2006-12-01 01:25:00,2.24196,2.24213,2.24196,2.24205,2877322.0
2006-12-01 01:26:00,2.24192,2.24192,2.24171,2.24192,3866934.0
2006-12-01 01:27:00,2.24188,2.24216,2.24179,2.24216,1825296.0
2006-12-01 01:28:00,2.24225,2.24267,2.24195,2.2423,7523892.0
2006-12-01 01:29:00,2.24239,2.24239,2.24188,2.24214,11271843.0
2006-12-01 01:30:00,2.24222,2.24233,2.24215,2.24215,15402488.0
2006-12-01 01:31:00,2.2422,2.24232,2.2422,2.24226,5401408.0
2006-12-01 01:32:00,2.24233,2.24247,2.24226,2.24247,1540783.0
2006-12-01 01:34:00,2.24256,2.24276,2.24227,2.2427,4985373.0
2006-12-01 01:35:00,2.24279,2.24279,2.24258,2.24258,2256349.0
2006-12-01 01:36:00,2.24256,2.2429,2.24235,2.2429,5990397.0
2006-12-01 01:37:00,2.24307,2.24307,2.24299,2.24299,1132089.0
2006-12-01 01:38:00,2.24296,2.24308,2.24288,2.24308,13142886.0
2006-12-01 01:39:00,2.24323,2.24338,2.24323,2.24326,5581971.0
2006-12-01 01:40:00,2.24319,2.24322,2.24312,2.24314,5288273.0
2006-12-01 01:41:00,2.24324,2.24324,2.24288,2.24288,15557667.0
2006-12-01 01:42:00,2.24294,2.24331,2.24294,2.24331,3274259.0
2006-12-01 01:43:00,2.24346,2.24375,2.24336,2.24358,5647715.0
2006-12-01 01:44:00,2.24368,2.24389,2.24364,2.24389,3679462.0
2006-12-01 01:45:00,2.24381,2.24381,2.24371,2.24377,6888461.0
2006-12-01 01:46:00,2.24369,2.24369,2.24348,2.24362,4309202.0
2006-12-01 01:47:00,2.24372,2.24411,2.24347,2.24374,8391346.0
2006-12-01 01:48:00,2.24375,2.24395,2.2437,2.24395,9663497.0
2006-12-01 01:49:00,2.24394,2.24394,2.24371,2.24374,2796360.0
2006-12-01 01:50:00,2.24393,2.24411,2.24393,2.24397,7847106.0
2006-12-01 01:51:00,2.24412,2.24419,2.24412,2.24419,2041715.0
2006-12-01 01:52:00,2.24428,2.24469,2.24425,2.24469,3746340.0
2006-12-01 01:53:00,2.24481,2.24494,2.24472,2.24472,7580432.0
2006-12-01 01:54:00,2.24462,2.24471,2.24439,2.24439,20814959.0
2006-12-01 01:55:00,2.24506,2.24531,2.24485,2.24485,4103381.0
2006-12-01 01:56:00,2.24492,2.24492,2.24469,2.24479,6516689.0
2006-12-01 01:57:00,2.24472,2.24472,2.24457,2.24457,534790.0
2006-12-01 01:58:00,2.24453,2.24453,2.24416,2.24416,3396734.0
2006-12-01 01:59:00,2.24415,2.24427,2.24396,2.24396,11781491.0
2006-12-01 02:00:00,2.24442,2.24511,2.24442,2.24511,13098111.0
2006-12-01 02:01:00,2.24505,2.24514,2.24498,2.24498,4663485.0
2006-12-01 02:02:00,2.24474,2.24503,2.24474,2.24492,8674577.0
2006-12-01 02:03:00,2.24479,2.24479,2.24434,2.24434,9215090.0
2006-12-01 02:04:00,2.2446,2.24474,2.24452,2.24474,4127903.0
2006-12-01 02:05:00,2.2447,2.24471,2.24452,2.24452,1318537.0
2006-12-01 02:06:00,2.24452,2.24452,2.2442,2.24423,6752271.0
2006-12-01 02:07:00,2.24414,2.24414,2.24368,2.24398,16186797.0
2006-12-01 02:08:00,2.24397,2.24397,2.24368,2.24368,15177701.0
2006-12-01 02:09:00,2.24358,2.2436,2.2433,2.24339,8418922.0
2006-12-01 02:10:00,2.24334,2.24334,2.24301,2.24309,9107752.0
2006-12-01 02:11:00,2.24304,2.24304,2.24262,2.24265,1067972.0
2006-12-01 02:12:00,2.2427,2.24296,2.24268,2.24292,11688546.0
2006-12-01 02:13:00,2.24298,2.24298,2.24209,2.2426,2891927.0
2006-12-01 02:14:00,2.24269,2.24286,2.24267,2.24286,15698062.0
2006-12-01 02:15:00,2.24276,2.24276,2.24247,2.24247,3032944.0
2006-12-01 02:16:00,2.2425,2.24251,2.24237,2.24251,2900187.0
2006-12-01 02:17:00,2.24226,2.24229,2.24196,2.24196,1637689.0
2006-12-01 02:18:00,2.24207,2.2421,2.24197,2.24206,3844432.0
2006-12-01 02:19:00,2.24201,2.24202,2.24179,2.24202,2676710.0
2006-12-01 02:20:00,2.24209,2.24217,2.24207,2.24207,10004953.0
2006-12-01 02:21:00,2.24214,2.24223,2.24207,2.24207,1620129.0
2006-12-01 02:22:00,2.24198,2.24199,2.24171,2.24171,7825603.0
2006-12-01 02:23:00,2.24181,2.24188,2.24181,2.24183,3558159.0
2006-12-01 02:24:00,2.24182,2.24233,2.24176,2.24233,461140.0
2006-12-01 02:25:00,2.24235,2.24235,2.24206,2.2423,2919737.0
2006-12-01 02:26:00,2.24191,2.24234,2.24191,2.24228,10484683.0
2006-12-01 02:27:00,2.24227,2.24227,2.24224,2.24224,226389.0
2006-12-01 02:28:00,2.24223,2.24239,2.24195,2.24239,6577401.0
2006-12-01 02:29:00,2.24224,2.24224,2.24199,2.24199,4653220.0
2006-12-01 02:30:00,2.24192,2.24192,2.24179,2.24179,7413800.0
2006-12-01 02:31:00,2.24178,2.2418,2.24152,2.24173,2224152.0
2006-12-01 02:32:00,2.24183,2.24187,2.24181,2.24186,6825157.0
2006-12-01 02:33:00,2.24186,2.24214,2.24184,2.24214,1567454.0
2006-12-01 02:34:00,2.24207,2.24237,2.24195,2.24237,3269530.0
2006-12-01 02:35:00,2.24242,2.24275,2.24242,2.24275,9282086.0
2006-12-01 02:38:00,2.24277,2.24277,2.24236,2.24236,3588375.0
2006-12-01 02:39:00,2.24212,2.24223,2.24198,2.24221,1935406.0
2006-12-01 02:40:00,2.24213,2.24216,2.24195,2.24216,3557155.0
2006-12-01 02:41:00,2.2422,2.24235,2.2422,2.24235,2803605.0
2006-12-01 02:42:00,2.24233,2.24234,2.24202,2.24234,4882024.0
2006-12-01 02:43:00,2.24269,2.24301,2.24269,2.24301,6689281.0
2006-12-01 02:44:00,2.24296,2.24297,2.24261,2.24261,3444151.0
2006-12-01 02:45:00,2.24225,2.24229,2.24208,2.24208,3562950.0
2006-12-01 02:46:00,2.24208,2.24219,2.24204,2.24219,3526017.0
2006-12-01 02:47:00,2.24212,2.24212,2.24203,2.24207,11340519.0
2006-12-01 02:48:00,2.24202,2.24223,2.24202,2.24211,1570754.0
2006-12-01 02:49:00,2.24212,2.24228,2.24212,2.24227,7111665.0
2006-12-01 02:50:00,2.24219,2.24219,2.24194,2.24194,4642087.0
2006-12-01 02:51:00,2.24196,2.24198,2.24179,2.24198,29946711.0
2006-12-01 02:52:00,2.24201,2.24236,2.24201,2.24236,5027787.0
2006-12-01 02:53:00,2.24232,2.24289,2.24232,2.24289,10397563.0
2006-12-01 02:54:00,2.24311,2.24366,2.24311,2.24366,25724666.0
2006-12-01 02:55:00,2.24362,2.24362,2.24321,2.24324,1365347.0
2006-12-01 02:56:00,2.24316,2.24316,2.24284,2.24284,140457.0
2006-12-01 02:57:00,2.24291,2.24346,2.24291,2.24346,4556426.0
2006-12-01 02:58:00,2.24347,2.24356,2.24327,2.24327,4707800.0
2006-12-01 02:59:00,2.24318,2.24341,2.24318,2.24341,756298.0
2006-12-01 03:00:00,2.24353,2.24363,2.24315,2.24362,18720371.0
2006-12-01 03:01:00,2.24366,2.2437,2.2436,2.24362,4622821.0
2006-12-01 03:02:00,2.24353,2.24353,2.24334,2.2434,1075985.0
2006-12-01 03:03:00,2.24343,2.24354,2.24343,2.24349,3293539.0
2006-12-01 03:04:00,2.24348,2.24348,2.24338,2.24338,4939204.0
2006-12-01 03:05:00,2.24327,2.24327,2.24288,2.24292,1459119.0
2006-12-01 03:06:00,2.24299,2.243,2.24281,2.243,3234826.0
2006-12-01 03:07:00,2.24297,2.24299,2.24289,2.24291,1629477.0
2006-12-01 03:08:00,2.24295,2.24313,2.24295,2.2431,1302491.0
2006-12-01 03:09:00,2.24314,2.2432,2.24308,2.2432,6063610.0
2006-12-01 03:10:00,2.24315,2.24319,2.24294,2.24319,9530768.0
2006-12-01 03:11:00,2.2432,2.24339,2.2432,2.24332,624950.0
2006-12-01 03:12:00,2.24299,2.24344,2.24299,2.24344,4989907.0
2006-12-01 03:13:00,2.24331,2.2435,2.24331,2.24334,679264.0
2006-12-01 03:15:00,2.24335,2.24336,2.24278,2.24278,882402.0
2006-12-01 03:16:00,2.2429,2.24305,2.2429,2.24305,457561.0
2006-12-01 03:17:00,2.24294,2.24294,2.24265,2.24271,1677906.0
2006-12-01 03:18:00,2.24274,2.24316,2.24256,2.24316,3135881.0
2006-12-01 03:19:00,2.24301,2.24316,2.2425,2.24316,8278366.0
2006-12-01 03:20:00,2.24333,2.2436,2.24333,2.24351,11453924.0
2006-12-01 03:21:00,2.24361,2.24371,2.24347,2.24365,10850997.0
2006-12-01 03:22:00,2.24382,2.2439,2.24382,2.2439,2327584.0
2006-12-01 03:24:00,2.24391,2.24391,2.24359,2.24365,16432358.0
2006-12-01 03:25:00,2.24371,2.24376,2.24362,2.24375,17258395.0
2006-12-01 03:26:00,2.24372,2.24384,2.24358,2.24381,2827278.0
2006-12-01 03:27:00,2.24384,2.24415,2.24384,2.24415,3434316.0
2006-12-01 03:28:00,2.24408,2.24408,2.24386,2.24394,10793291.0
2006-12-01 03:29:00,2.24402,2.24414,2.24266,2.24408,7066392.0
2006-12-01 03:30:00,2.24411,2.24419,2.24391,2.24391,2985707.0
2006-12-01 03:31:00,2.24404,2.24419,2.24401,2.24419,1846293.0
2006-12-01 03:32:00,2.24407,2.24407,2.24389,2.24389,6389768.0
2006-12-01 03:33:00,2.24388,2.24405,2.24387,2.24405,9719136.0
2006-12-01 03:34:00,2.24395,2.24409,2.24373,2.24373,10898044.0
2006-12-01 03:35:00,2.24418,2.24443,2.24414,2.24443,8936371.0
2006-12-01 03:36:00,2.24446,2.24476,2.24446,2.24476,1357055.0
2006-12-01 03:37:00,2.24477,2.24477,2.2445,2.2445,5947659.0
2006-12-01 03:38:00,2.24446,2.24446,2.24374,2.24436,772081.0
2006-12-01 03:40:00,2.24434,2.24434,2.24416,2.24427,1231031.0
2006-12-01 03:41:00,2.24448,2.24466,2.24441,2.24466,8503782.0
2006-12-01 03:42:00,2.24484,2.24484,2.24452,2.24458,10172208.0
2006-12-01 03:43:00,2.24472,2.24491,2.24472,2.24481,6981935.0
2006-12-01 03:44:00,2.24447,2.24465,2.24444,2.24465,3964455.0
2006-12-01 03:45:00,2.24478,2.24508,2.24478,2.24489,2792207.0
2006-12-01 03:46:00,2.24459,2.24459,2.24415,2.24415,5025787.0
2006-12-01 03:47:00,2.2444,2.2446,2.2444,2.24444,4971572.0
2006-12-01 03:48:00,2.2443,2.2443,2.24412,2.24412,2014623.0
2006-12-01 03:49:00,2.24411,2.24411,2.24375,2.2441,2025270.0
2006-12-01 03:50:00,2.24421,2.24461,2.24421,2.24422,7371216.0
2006-12-01 03:51:00,2.24401,2.24401,2.24385,2.24385,5759567.0
2006-12-01 03:52:00,2.2438,2.24391,2.24374,2.24374,5196143.0
2006-12-01 03:53:00,2.24388,2.24397,2.24388,2.24397,1653237.0
2006-12-01 03:54:00,2.24396,2.24396,2.2435,2.24359,11388330.0
2006-12-01 03:55:00,2.24351,2.24375,2.24351,2.24375,2046710.0
2006-12-01 03:56:00,2.24378,2.2438,2.2437,2.2438,993761.0
2006-12-01 03:57:00,2.24385,2.24404,2.24385,2.24404,6941953.0
2006-12-01 03:58:00,2.24403,2.2441,2.24389,2.24397,4361210.0
2006-12-01 03:59:00,2.244,2.2443,2.24376,2.2443,4606314.0
2006-12-01 04:00:00,2.2445,2.24477,2.24433,2.2447,4248036.0
2006-12-01 04:01:00,2.24468,2.24468,2.24427,2.24427,6825835.0
2006-12-01 04:02:00,2.24443,2.24484,2.24443,2.24459,5822281.0
2006-12-01 04:03:00,2.24444,2.24445,2.24423,2.24423,3997510.0
2006-12-01 04:04:00,2.24423,2.24423,2.24397,2.24397,3363589.0
2006-12-01 04:05:00,2.24401,2.24413,2.24391,2.24391,11127395.0
2006-12-01 04:06:00,2.24381,2.24381,2.24337,2.24337,4207780.0
2006-12-01 04:07:00,2.24345,2.24345,2.24326,2.24327,3165295.0
2006-12-01 04:08:00,2.24326,2.24326,2.24309,2.24319,6935838.0
2006-12-01 04:09:00,2.2432,2.24342,2.24319,2.24342,10273242.0
2006-12-01 04:10:00,2.24351,2.24365,2.24351,2.24365,1596264.0
2006-12-01 04:11:00,2.24359,2.24359,2.24334,2.24359,5559982.0
2006-12-01 04:12:00,2.2436,2.2436,2.24339,2.24339,13508620.0
2006-12-01 04:13:00,2.24334,2.24334,2.243,2.243,2307721.0
2006-12-01 04:14:00,2.24265,2.24282,2.24257,2.24282,10798825.0
2006-12-01 04:15:00,2.24268,2.24272,2.24266,2.24266,10252862.0
2006-12-01 04:16:00,2.24269,2.2428,2.24269,2.24269,7488664.0
2006-12-01 04:17:00,2.24274,2.24279,2.24265,2.24265,3098202.0
2006-12-01 04:18:00,2.24258,2.24258,2.24233,2.24233,16022396.0
2006-12-01 04:19:00,2.24229,2.24239,2.24229,2.24231,4503304.0
2006-12-01 04:21:00,2.24228,2.24228,2.24177,2.24177,19429521.0
2006-12-01 04:22:00,2.24179,2.24188,2.24177,2.24185,7659438.0
2006-12-01 04:23:00,2.2419,2.24205,2.24189,2.24205,4761694.0
2006-12-01 04:24:00,2.24213,2.24245,2.24213,2.24245,7264925.0
2006-12-01 04:25:00,2.24263,2.24285,2.24263,2.24276,1677824.0
2006-12-01 04:27:00,2.24272,2.24273,2.24266,2.24266,11392577.0
2006-12-01 04:28:00,2.24261,2.24284,2.24261,2.24284,949671.0
2006-12-01 04:29:00,2.24288,2.24305,2.24288,2.24301,3582010.0
2006-12-01 04:30:00,2.24292,2.24303,2.24287,2.24303,13141540.0
2006-12-01 04:31:00,2.24303,2.24304,2.24297,2.24304,5818163.0
2006-12-01 04:32:00,2.24302,2.24302,2.24282,2.24296,4178584.0
2006-12-01 04:33:00,2.24311,2.24342,2.24311,2.24342,4270902.0
2006-12-01 04:34:00,2.24343,2.2436,2.24343,2.2436,4125365.0
2006-12-01 04:35:00,2.24369,2.24369,2.24312,2.24336,7404043.0
2006-12-01 04:36:00,2.24352,2.24379,2.24352,2.24379,1958219.0
2006-12-01 04:37:00,2.24374,2.24374,2.24352,2.24371,2208461.0
2006-12-01 04:38:00,2.24383,2.24399,2.24364,2.24399,19628551.0
2006-12-01 04:39:00,2.24419,2.24448,2.24419,2.24445,5086578.0
2006-12-01 04:40:00,2.24447,2.24447,2.24414,2.24414,4507932.0
2006-12-01 04:42:00,2.24404,2.24409,2.24394,2.24394,2784475.0
2006-12-01 04:43:00,2.24398,2.24398,2.24351,2.24351,6476510.0
2006-12-01 04:44:00,2.24356,2.24369,2.24356,2.24369,1468730.0
2006-12-01 04:45:00,2.24374,2.24383,2.24364,2.24366,5272412.0
2006-12-01 04:46:00,2.24366,2.24372,2.24366,2.24372,155006.0
2006-12-01 04:47:00,2.24365,2.24365,2.24347,2.2435,7073686.0
2006-12-01 04:48:00,2.24366,2.24368,2.24342,2.24368,2951440.0
2006-12-01 04:49:00,2.24374,2.24386,2.24374,2.24386,2435523.0
2006-12-01 04:50:00,2.2437,2.2437,2.24336,2.24343,3026787.0
2006-12-01 04:51:00,2.24329,2.2434,2.24329,2.2433,11169354.0
2006-12-01 04:52:00,2.24343,2.24343,2.24329,2.24341,11967941.0
2006-12-01 04:53:00,2.24342,2.24351,2.24326,2.24326,1634890.0
2006-12-01 04:54:00,2.24309,2.24315,2.24297,2.24308,3437527.0
2006-12-01 04:55:00,2.2431,2.24344,2.2431,2.24344,26633875.0
2006-12-01 04:56:00,2.24352,2.24352,2.2433,2.24334,3115910.0
2006-12-01 04:57:00,2.24322,2.24329,2.24311,2.24329,4956460.0
2006-12-01 04:58:00,2.24315,2.24337,2.24315,2.24334,6967860.0
2006-12-01 04:59:00,2.24327,2.24334,2.24315,2.24329,10610750.0
2006-12-01 05:00:00,2.24325,2.24325,2.24298,2.2432,1358024.0
2006-12-01 05:01:00,2.24324,2.24361,2.24324,2.24361,4761210.0
2006-12-01 05:02:00,2.2437,2.24393,2.24362,2.24393,1219924.0
2006-12-01 05:03:00,2.24389,2.24389,2.2436,2.24361,6614438.0
2006-12-01 05:04:00,2.24362,2.24362,2.2433,2.2433,2847870.0
2006-12-01 05:05:00,2.24333,2.24333,2.24292,2.24294,1048144.0
2006-12-01 05:06:00,2.24283,2.24353,2.24283,2.24353,924353.0
2006-12-01 05:07:00,2.24344,2.24398,2.24344,2.24397,4638245.0
2006-12-01 05:08:00,2.24397,2.24402,2.24375,2.24375,6097322.0
2006-12-01 05:09:00,2.24382,2.24382,2.24366,2.24366,1402575.0
2006-12-01 05:11:00,2.2436,2.24392,2.2436,2.24362,901594.0
2006-12-01 05:12:00,2.24361,2.24361,2.24334,2.24334,5541148.0
2006-12-01 05:13:00,2.24332,2.24332,2.24312,2.24312,810252.0
2006-12-01 05:14:00,2.24312,2.24312,2.24281,2.24281,5201922.0
2006-12-01 05:15:00,2.24248,2.24248,2.24226,2.24226,2843651.0
2006-12-01 05:16:00,2.2424,2.2424,2.24232,2.24235,2496059.0
2006-12-01 05:17:00,2.24236,2.24237,2.24232,2.24235,9239940.0
2006-12-01 05:18:00,2.24233,2.24235,2.24223,2.2423,1893546.0
2006-12-01 05:19:00,2.24238,2.24254,2.24223,2.24254,2914244.0
2006-12-01 05:20:00,2.2427,2.24283,2.2426,2.24262,4983242.0
2006-12-01 05:21:00,2.24262,2.24268,2.24259,2.24259,6279163.0
2006-12-01 05:23:00,2.2428,2.24292,2.24276,2.24283,13686412.0
2006-12-01 05:24:00,2.24295,2.24314,2.24295,2.24314,2890813.0
2006-12-01 05:25:00,2.24303,2.24303,2.24265,2.24274,1548104.0
2006-12-01 05:26:00,2.24281,2.24281,2.24265,2.24274,10728239.0
2006-12-01 05:27:00,2.24277,2.24309,2.24277,2.24309,1951105.0
2006-12-01 05:28:00,2.24317,2.24341,2.24305,2.24341,6358019.0
2006-12-01 05:30:00,2.2433,2.2433,2.24297,2.24297,1107973.0
2006-12-01 05:31:00,2.24313,2.24326,2.24313,2.24324,14285343.0
2006-12-01 05:32:00,2.2431,2.24321,2.24303,2.24317,4235549.0
2006-12-01 05:33:00,2.24325,2.24325,2.24293,2.24293,6047301.0
2006-12-01 05:34:00,2.24315,2.24332,2.24315,2.24324,7158224.0
2006-12-01 05:35:00,2.24312,2.24314,2.243,2.24314,7342832.0
2006-12-01 05:36:00,2.24337,2.24337,2.24331,2.24331,1481044.0
2006-12-01 05:37:00,2.24302,2.24302,2.24297,2.24297,608974.0
2006-12-01 05:38:00,2.243,2.24318,2.243,2.24318,910211.0
2006-12-01 05:39:00,2.24307,2.24328,2.24307,2.24328,1195911.0
2006-12-01 05:40:00,2.24325,2.24355,2.24307,2.24355,4558001.0
2006-12-01 05:41:00,2.24357,2.24385,2.24352,2.24385,12328849.0
2006-12-01 05:42:00,2.24384,2.24384,2.24344,2.24344,5676706.0
2006-12-01 05:43:00,2.24352,2.24352,2.24312,2.24322,3185403.0
2006-12-01 05:44:00,2.24325,2.24341,2.24321,2.24341,603131.0
2006-12-01 05:45:00,2.24348,2.24368,2.24348,2.24364,1331057.0
2006-12-01 05:46:00,2.24366,2.24366,2.24335,2.24342,8924798.0
2006-12-01 05:47:00,2.24342,2.24365,2.24334,2.24354,1270459.0
2006-12-01 05:48:00,2.24368,2.24386,2.24334,2.24386,11796602.0
2006-12-01 05:49:00,2.24381,2.24389,2.24361,2.24389,1133763.0
2006-12-01 05:50:00,2.24403,2.24436,2.24403,2.24436,435043.0
2006-12-01 05:51:00,2.24424,2.24435,2.2441,2.2441,2474696.0
2006-12-01 05:52:00,2.24395,2.244,2.24389,2.24389,3472981.0
2006-12-01 05:53:00,2.24385,2.24385,2.24369,2.24369,7856568.0
2006-12-01 05:54:00,2.24365,2.24365,2.24319,2.24339,3872075.0
2006-12-01 05:55:00,2.24334,2.24359,2.24334,2.24359,3661064.0
2006-12-01 05:56:00,2.24368,2.24368,2.2433,2.24355,2379497.0
2006-12-01 05:57:00,2.24391,2.24405,2.24373,2.24373,24293250.0
2006-12-01 05:58:00,2.24355,2.24357,2.24329,2.24329,2506320.0
2006-12-01 05:59:00,2.24325,2.2434,2.24313,2.2434,2945517.0
2006-12-01 06:00:00,2.24346,2.2437,2.24346,2.2437,1415751.0
2006-12-01 06:01:00,2.24373,2.24373,2.24358,2.24358,1882125.0
2006-12-01 06:02:00,2.24353,2.24361,2.24309,2.24309,4954889.0
2006-12-01 06:03:00,2.24296,2.24296,2.24273,2.24295,8545426.0
2006-12-01 06:04:00,2.24297,2.24311,2.24297,2.24297,9170894.0
2006-12-01 06:05:00,2.24292,2.24318,2.24292,2.24318,12138837.0
2006-12-01 06:06:00,2.24316,2.24316,2.24299,2.243,3911479.0
2006-12-01 06:07:00,2.2429,2.24319,2.2429,2.24319,2775593.0
2006-12-01 06:08:00,2.24323,2.24378,2.24323,2.24353,503579.0
2006-12-01 06:09:00,2.24347,2.24347,2.24331,2.24341,2340181.0
2006-12-01 06:10:00,2.24337,2.24337,2.24292,2.24292,10234882.0
2006-12-01 06:13:00,2.24297,2.24308,2.24297,2.24304,7611998.0
2006-12-01 06:14:00,2.24299,2.24313,2.24299,2.24313,3655400.0
2006-12-01 06:15:00,2.24302,2.24302,2.24294,2.24297,5241257.0
2006-12-01 06:16:00,2.2429,2.24331,2.2429,2.24324,12496538.0
2006-12-01 06:18:00,2.24319,2.24319,2.24292,2.24298,5909494.0
2006-12-01 06:19:00,2.243,2.24308,2.24289,2.24289,2166207.0
2006-12-01 06:20:00,2.2428,2.24304,2.2428,2.24287,4895771.0
2006-12-01 06:21:00,2.24279,2.24307,2.24279,2.24292,2047908.0
2006-12-01 06:22:00,2.24269,2.24285,2.24269,2.24285,1938728.0
2006-12-01 06:23:00,2.24285,2.24285,2.24264,2.24264,2628043.0
2006-12-01 06:24:00,2.2428,2.2428,2.24253,2.24253,8171607.0
2006-12-01 06:25:00,2.24254,2.2426,2.24238,2.2426,1760681.0
2006-12-01 06:26:00,2.24256,2.24256,2.24239,2.24241,12639470.0
2006-12-01 06:27:00,2.24243,2.24243,2.24198,2.24198,2559693.0
2006-12-01 06:28:00,2.24192,2.24225,2.24192,2.24225,8170038.0
2006-12-01 06:29:00,2.24227,2.24237,2.24227,2.24235,5022581.0
2006-12-01 06:30:00,2.24238,2.24243,2.24235,2.24243,7647625.0
2006-12-01 06:32:00,2.2423,2.24239,2.24223,2.24232,10234940.0
2006-12-01 06:33:00,2.24232,2.24247,2.24224,2.24224,4877514.0
2006-12-01 06:35:00,2.24217,2.24269,2.24217,2.24269,1448883.0
2006-12-01 06:36:00,2.24262,2.24322,2.24259,2.24309,26421000.0
2006-12-01 06:37:00,2.24281,2.24281,2.24244,2.24279,4041223.0
2006-12-01 06:38:00,2.24289,2.24315,2.24289,2.24301,2214783.0
2006-12-01 06:39:00,2.24298,2.24298,2.24291,2.24291,622255.0
2006-12-01 06:40:00,2.24288,2.2429,2.24261,2.24261,7044978.0
2006-12-01 06:41:00,2.24235,2.24265,2.24235,2.24263,709242.0
2006-12-01 06:42:00,2.24272,2.24272,2.24248,2.24267,6056896.0
2006-12-01 06:43:00,2.24275,2.24275,2.24269,2.2427,7501920.0
2006-12-01 06:44:00,2.24268,2.24277,2.24268,2.24274,662129.0
2006-12-01 06:45:00,2.24274,2.24283,2.24274,2.24275,4456581.0
2006-12-01 06:46:00,2.24291,2.243,2.24285,2.24287,6630407.0
2006-12-01 06:48:00,2.2427,2.24289,2.24267,2.24289,4205916.0
2006-12-01 06:49:00,2.24292,2.24319,2.24292,2.24319,1207816.0
2006-12-01 06:50:00,2.24327,2.24354,2.24327,2.24348,8711729.0
2006-12-01 06:51:00,2.2435,2.24352,2.24336,2.24341,7881520.0
2006-12-01 06:52:00,2.24326,2.24326,2.24293,2.24293,2029584.0
2006-12-01 06:53:00,2.24285,2.24287,2.24261,2.24263,1482982.0
2006-12-01 06:54:00,2.24258,2.2427,2.24247,2.2427,2906774.0
2006-12-01 06:55:00,2.24263,2.24267,2.24241,2.24267,4063368.0
2006-12-01 06:56:00,2.24292,2.24302,2.24292,2.24302,1066613.0
2006-12-01 06:57:00,2.2431,2.24321,2.24284,2.24284,4514268.0
2006-12-01 06:58:00,2.24293,2.24294,2.24233,2.24233,5713701.0
2006-12-01 06:59:00,2.24238,2.24243,2.24235,2.24235,3523315.0
2006-12-01 07:01:00,2.24247,2.24247,2.24227,2.24233,3151063.0
2006-12-01 07:02:00,2.24218,2.24255,2.24218,2.24255,7034037.0
2006-12-01 07:03:00,2.24255,2.24303,2.24252,2.24303,1449334.0
2006-12-01 07:04:00,2.24303,2.24303,2.24284,2.24284,6491984.0
2006-12-01 07:05:00,2.24285,2.24285,2.24276,2.24276,6671324.0
2006-12-01 07:06:00,2.24276,2.24276,2.2425,2.24252,1909964.0
2006-12-01 07:08:00,2.24232,2.24232,2.24221,2.24221,3982230.0
2006-12-01 07:09:00,2.24218,2.24231,2.24218,2.2422,12929443.0
2006-12-01 07:10:00,2.24215,2.24259,2.24105,2.24259,3820797.0
2006-12-01 07:11:00,2.24287,2.24306,2.24287,2.24306,3091906.0
2006-12-01 07:12:00,2.24311,2.24328,2.24305,2.24328,1791141.0
2006-12-01 07:13:00,2.24338,2.24355,2.24336,2.24354,2515750.0
2006-12-01 07:14:00,2.24359,2.244,2.24359,2.244,4417693.0
2006-12-01 07:15:00,2.24389,2.24389,2.24351,2.24351,4529054.0
2006-12-01 07:16:00,2.24335,2.24349,2.24335,2.24349,3252582.0
2006-12-01 07:17:00,2.24349,2.24349,2.24315,2.24315,1858670.0
2006-12-01 07:18:00,2.24293,2.24309,2.24293,2.24304,2057921.0
2006-12-01 07:19:00,2.24305,2.24337,2.24301,2.24337,7170218.0
2006-12-01 07:20:00,2.24325,2.24384,2.24325,2.24384,4622354.0
2006-12-01 07:21:00,2.24383,2.24383,2.24362,2.24362,2077434.0
2006-12-01 07:23:00,2.24348,2.24353,2.24339,2.24341,2851989.0
2006-12-01 07:24:00,2.2432,2.24326,2.24308,2.24308,2027846.0
2006-12-01 07:25:00,2.24308,2.24311,2.24308,2.24311,681702.0
2006-12-01 07:26:00,2.24326,2.24387,2.24326,2.24387,4214085.0
2006-12-01 07:27:00,2.24391,2.24391,2.24375,2.24375,913106.0
2006-12-01 07:28:00,2.24361,2.24361,2.24301,2.24301,5606471.0
2006-12-01 07:29:00,2.24296,2.24296,2.24279,2.24291,9647585.0
2006-12-01 07:30:00,2.24296,2.24305,2.24285,2.24299,19505183.0
2006-12-01 07:31:00,2.24304,2.24304,2.24294,2.24297,4157423.0
2006-12-01 07:32:00,2.24291,2.24291,2.24262,2.24267,2864626.0
2006-12-01 07:33:00,2.24255,2.24255,2.24239,2.24239,3418456.0
2006-12-01 07:34:00,2.24243,2.24255,2.24234,2.24255,8039915.0
2006-12-01 07:35:00,2.24261,2.24282,2.2426,2.24282,1167341.0
2006-12-01 07:36:00,2.24291,2.24291,2.24262,2.24262,949349.0
2006-12-01 07:37:00,2.24275,2.2428,2.24272,2.2428,7600578.0
2006-12-01 07:38:00,2.24295,2.24314,2.24291,2.24314,3534016.0
2006-12-01 07:39:00,2.24307,2.24347,2.24307,2.24347,26832013.0
2006-12-01 07:40:00,2.24344,2.2435,2.24328,2.24328,7455141.0
2006-12-01 07:41:00,2.24328,2.24328,2.24302,2.24323,5905076.0
2006-12-01 07:42:00,2.24326,2.24329,2.24316,2.24329,499968.0
2006-12-01 07:43:00,2.24323,2.2436,2.24323,2.2436,2383093.0
2006-12-01 07:44:00,2.24349,2.24349,2.24181,2.24306,13067315.0
2006-12-01 07:45:00,2.2432,2.24326,2.24306,2.24308,1429596.0
2006-12-01 07:46:00,2.24309,2.24312,2.24296,2.24296,3583553.0
2006-12-01 07:48:00,2.24304,2.24325,2.24304,2.24325,1248674.0
2006-12-01 07:49:00,2.24341,2.2436,2.24341,2.2436,1223463.0
2006-12-01 07:50:00,2.24356,2.24356,2.24353,2.24354,2306707.0
2006-12-01 07:51:00,2.24359,2.24371,2.24359,2.24371,622049.0
2006-12-01 07:52:00,2.24375,2.24375,2.24368,2.24369,1512973.0
2006-12-01 07:53:00,2.24365,2.24365,2.24347,2.24347,10664422.0
2006-12-01 07:54:00,2.2434,2.2434,2.24314,2.24314,10647377.0
2006-12-01 07:55:00,2.24315,2.24323,2.24311,2.24321,7589788.0
2006-12-01 07:56:00,2.24316,2.24343,2.24316,2.24343,9360456.0
2006-12-01 07:57:00,2.24365,2.24368,2.24349,2.24357,1461915.0
2006-12-01 07:58:00,2.24359,2.24368,2.24359,2.24363,9371640.0
2006-12-01 07:59:00,2.24351,2.24351,2.24338,2.24341,1149166.0
2006-12-01 08:00:00,2.24344,2.24344,2.24335,2.24335,1571718.0
2006-12-01 08:01:00,2.24328,2.2438,2.24328,2.2438,12612425.0
2006-12-01 08:02:00,2.24378,2.24386,2.24378,2.24386,16219398.0
2006-12-01 08:03:00,2.24378,2.24378,2.24344,2.24361,16578843.0
2006-12-01 08:04:00,2.24362,2.24362,2.24332,2.24332,3644848.0
2006-12-01 08:05:00,2.24345,2.24345,2.2432,2.2432,13195619.0
2006-12-01 08:06:00,2.24273,2.24328,2.24273,2.24318,4815777.0
2006-12-01 08:07:00,2.24314,2.24314,2.24301,2.24301,14249622.0
2006-12-01 08:08:00,2.24299,2.24325,2.24299,2.24325,7570067.0
2006-12-01 08:09:00,2.24324,2.24334,2.24324,2.24329,3045517.0
2006-12-01 08:10:00,2.24313,2.24333,2.24313,2.2432,8971743.0
2006-12-01 08:11:00,2.24312,2.24312,2.24303,2.24303,6235834.0
2006-12-01 08:12:00,2.24319,2.24356,2.24319,2.24356,3353602.0
2006-12-01 08:13:00,2.2435,2.2435,2.24315,2.24344,18431134.0
2006-12-01 08:14:00,2.24348,2.24362,2.24324,2.24362,12000360.0
2006-12-01 08:15:00,2.24366,2.24366,2.24314,2.24314,11428938.0
2006-12-01 08:16:00,2.24307,2.24326,2.24307,2.24326,3707586.0
2006-12-01 08:17:00,2.24343,2.24361,2.24343,2.24359,2790310.0
2006-12-01 08:18:00,2.24379,2.24395,2.24379,2.24391,1543465.0
2006-12-01 08:19:00,2.24398,2.2442,2.24397,2.2442,12064684.0
2006-12-01 08:20:00,2.24428,2.24441,2.24417,2.24441,3265930.0
2006-12-01 08:21:00,2.24451,2.24525,2.24451,2.24482,11282504.0
2006-12-01 08:22:00,2.2453,2.24554,2.2453,2.24554,6894648.0
2006-12-01 08:23:00,2.24564,2.24581,2.24564,2.24579,2354185.0
2006-12-01 08:24:00,2.24578,2.24582,2.24567,2.24567,4226589.0
2006-12-01 08:25:00,2.24573,2.24579,2.24573,2.24578,7517720.0
2006-12-01 08:26:00,2.24592,2.24633,2.24592,2.24633,1007189.0
2006-12-01 08:27:00,2.24626,2.24693,2.24626,2.24678,790118.0
2006-12-01 08:28:00,2.24688,2.24772,2.24688,2.24772,4844310.0
2006-12-01 08:29:00,2.24782,2.24847,2.24782,2.24847,6275509.0
2006-12-01 08:30:00,2.24859,2.24899,2.24859,2.24899,1592854.0
2006-12-01 08:31:00,2.24895,2.24964,2.24895,2.24958,2078096.0
2006-12-01 08:32:00,2.24979,2.25072,2.24979,2.25072,11751694.0
2006-12-01 08:33:00,2.25067,2.25138,2.25067,2.25136,1577688.0
2006-12-01 08:34:00,2.25159,2.25228,2.25159,2.25228,6002967.0
2006-12-01 08:35:00,2.25233,2.25279,2.25225,2.25279,2287269.0
2006-12-01 08:36:00,2.25282,2.25308,2.25277,2.25303,20891067.0
2006-12-01 08:37:00,2.25296,2.25296,2.2526,2.2526,6280451.0
2006-12-01 08:38:00,2.25261,2.25314,2.25261,2.25314,5414454.0
2006-12-01 08:39:00,2.25301,2.25301,2.25274,2.25276,4035928.0
2006-12-01 08:40:00,2.2527,2.2527,2.25232,2.25232,3267159.0
2006-12-01 08:41:00,2.25207,2.25207,2.25174,2.25174,1181133.0
2006-12-01 08:42:00,2.25171,2.25171,2.25142,2.25148,1936073.0
2006-12-01 08:43:00,2.25146,2.25146,2.25101,2.25101,3011308.0
2006-12-01 08:44:00,2.25101,2.25101,2.25094,2.25094,1892152.0
2006-12-01 08:45:00,2.25086,2.25136,2.25062,2.25136,6784467.0
2006-12-01 08:46:00,2.25133,2.25133,2.25083,2.25083,4476625.0
2006-12-01 08:47:00,2.25079,2.25104,2.25079,2.25095,6056898.0
2006-12-01 08:48:00,2.25091,2.25111,2.2507,2.25092,7615088.0
2006-12-01 08:49:00,2.25094,2.25094,2.25047,2.25047,2483576.0
2006-12-01 08:50:00,2.25023,2.2504,2.25019,2.25039,8187100.0
2006-12-01 08:51:00,2.25055,2.25061,2.25029,2.25029,4031742.0
2006-12-01 08:52:00,2.25021,2.25036,2.25021,2.25036,8372081.0
2006-12-01 08:53:00,2.25038,2.25038,2.25001,2.25001,5603175.0
2006-12-01 08:54:00,2.25003,2.25018,2.25003,2.25016,9755850.0
2006-12-01 08:55:00,2.25015,2.25015,2.24994,2.24994,1123474.0
2006-12-01 08:56:00,2.24978,2.24987,2.24972,2.24981,7707670.0
2006-12-01 08:57:00,2.24973,2.25005,2.24973,2.25005,5175259.0
2006-12-01 08:58:00,2.25004,2.25004,2.24989,2.2499,7332568.0
2006-12-01 08:59:00,2.24994,2.25006,2.24974,2.24974,2469248.0
2006-12-01 09:00:00,2.24989,2.24993,2.24985,2.24992,8280597.0
2006-12-01 09:01:00,2.24977,2.24977,2.24949,2.24949,4114250.0
2006-12-01 09:02:00,2.2495,2.2495,2.24904,2.24914,19285892.0
2006-12-01 09:03:00,2.24916,2.24916,2.24888,2.24896,3024803.0
2006-12-01 09:04:00,2.24883,2.249,2.24869,2.24869,3401699.0
2006-12-01 09:05:00,2.24874,2.24878,2.24869,2.24878,6200043.0
2006-12-01 09:06:00,2.24867,2.24874,2.24862,2.24874,13585608.0
2006-12-01 09:07:00,2.24882,2.24895,2.24873,2.24873,14364216.0
2006-12-01 09:08:00,2.24878,2.249,2.24878,2.249,13758537.0
2006-12-01 09:09:00,2.24908,2.24908,2.24891,2.24906,3766080.0
2006-12-01 09:10:00,2.2489,2.24929,2.2489,2.24929,5570187.0
2006-12-01 09:11:00,2.24944,2.24982,2.24941,2.24982,7567830.0
2006-12-01 09:12:00,2.2498,2.2498,2.24943,2.24943,2112808.0
2006-12-01 09:13:00,2.24942,2.24949,2.24931,2.24949,6846226.0
2006-12-01 09:14:00,2.24965,2.25019,2.24965,2.25019,20080900.0
2006-12-01 09:15:00,2.25039,2.25077,2.25039,2.25077,17948673.0
2006-12-01 09:16:00,2.25092,2.25117,2.25091,2.25117,1802930.0
2006-12-01 09:17:00,2.2512,2.25151,2.2512,2.25123,9231279.0
2006-12-01 09:18:00,2.25149,2.25149,2.2512,2.25136,13314678.0
2006-12-01 09:19:00,2.25142,2.25147,2.25135,2.25139,5251769.0
2006-12-01 09:20:00,2.25129,2.25129,2.25113,2.25127,4811370.0
2006-12-01 09:21:00,2.2512,2.25138,2.25107,2.25136,11114237.0
2006-12-01 09:22:00,2.25135,2.2516,2.2511,2.2516,2336927.0
2006-12-01 09:23:00,2.25162,2.25211,2.25153,2.25193,3810535.0
2006-12-01 09:24:00,2.25169,2.25169,2.25151,2.25151,9751750.0
2006-12-01 09:25:00,2.2514,2.2514,2.25105,2.25105,1281943.0
2006-12-01 09:26:00,2.251,2.251,2.25085,2.25086,2336362.0
2006-12-01 09:27:00,2.25084,2.25084,2.25003,2.25003,6467110.0
2006-12-01 09:28:00,2.25002,2.25003,2.24965,2.24965,2430547.0
2006-12-01 09:29:00,2.24956,2.24956,2.24932,2.24949,3181238.0
2006-12-01 09:30:00,2.24945,2.24945,2.24912,2.24912,16127892.0
2006-12-01 09:31:00,2.249,2.249,2.24868,2.2489,24871373.0
2006-12-01 09:32:00,2.2488,2.2488,2.24803,2.24803,6246942.0
2006-12-01 09:33:00,2.24785,2.24785,2.24759,2.24761,5256998.0
2006-12-01 09:34:00,2.24762,2.24785,2.24739,2.24785,19493145.0
2006-12-01 09:35:00,2.24796,2.24811,2.24793,2.24794,1444610.0
2006-12-01 09:36:00,2.24786,2.24806,2.2478,2.24805,6253752.0
2006-12-01 09:37:00,2.24787,2.24787,2.24758,2.24761,2946305.0
2006-12-01 09:38:00,2.24751,2.24753,2.24733,2.24733,1995073.0
2006-12-01 09:39:00,2.24723,2.24723,2.24697,2.24697,17553275.0
2006-12-01 09:40:00,2.24691,2.24691,2.24653,2.24653,8546840.0
2006-12-01 09:41:00,2.24641,2.2469,2.24638,2.2469,4334418.0
2006-12-01 09:42:00,2.24654,2.24699,2.24654,2.24685,7980633.0
2006-12-01 09:43:00,2.24678,2.2469,2.24675,2.2469,31145291.0
2006-12-01 09:44:00,2.24686,2.24702,2.24686,2.24694,15991582.0
2006-12-01 09:45:00,2.24703,2.24733,2.24703,2.24733,4831260.0
2006-12-01 09:46:00,2.24742,2.24747,2.24726,2.24726,7897181.0
2006-12-01 09:47:00,2.24733,2.24767,2.24731,2.24731,5016518.0
2006-12-01 09:48:00,2.24731,2.24742,2.24727,2.24741,16049434.0
2006-12-01 09:49:00,2.24745,2.24753,2.24741,2.2475,6325500.0
2006-12-01 09:50:00,2.24755,2.24768,2.24718,2.24758,14821625.0
2006-12-01 09:51:00,2.24752,2.24761,2.24724,2.24761,19697492.0
2006-12-01 09:52:00,2.24761,2.24761,2.24718,2.2475,14692809.0
2006-12-01 09:53:00,2.24768,2.24792,2.24768,2.2478,6661671.0
2006-12-01 09:54:00,2.2479,2.24806,2.2479,2.24806,7043752.0
2006-12-01 09:55:00,2.24802,2.24802,2.24752,2.24752,13821325.0
2006-12-01 09:56:00,2.24743,2.24743,2.2472,2.24725,2123819.0
2006-12-01 09:57:00,2.24743,2.24784,2.24743,2.24772,11719356.0
2006-12-01 09:58:00,2.24757,2.2477,2.24747,2.24758,4704586.0
2006-12-01 09:59:00,2.24742,2.24746,2.24718,2.24718,7834617.0
2006-12-01 10:00:00,2.24703,2.24703,2.24694,2.24703,976855.0
2006-12-01 10:01:00,2.247,2.247,2.24649,2.24649,2326441.0
2006-12-01 10:02:00,2.2463,2.2463,2.24581,2.24581,3139554.0
2006-12-01 10:03:00,2.24559,2.24559,2.24527,2.24557,3016486.0
2006-12-01 10:04:00,2.24552,2.24561,2.24538,2.24561,2263749.0
2006-12-01 10:05:00,2.24536,2.24536,2.24492,2.24492,17759468.0
2006-12-01 10:06:00,2.24486,2.24486,2.24415,2.24415,9086373.0
2006-12-01 10:07:00,2.2444,2.24452,2.2444,2.24442,24687389.0
2006-12-01 10:08:00,2.24425,2.24425,2.24349,2.24349,12723290.0
2006-12-01 10:09:00,2.24326,2.24326,2.24275,2.24275,11841740.0
2006-12-01 10:10:00,2.2427,2.2427,2.24244,2.24269,6044264.0
2006-12-01 10:11:00,2.2427,2.24305,2.2427,2.24305,2654873.0
2006-12-01 10:12:00,2.24304,2.24325,2.24301,2.24311,6087067.0
2006-12-01 10:13:00,2.24304,2.24304,2.24279,2.24279,4572235.0
2006-12-01 10:14:00,2.24281,2.24281,2.24237,2.24267,15319389.0
2006-12-01 10:15:00,2.24302,2.2437,2.24302,2.2437,3697145.0
2006-12-01 10:16:00,2.24369,2.24369,2.24328,2.24328,1899891.0
2006-12-01 10:17:00,2.2433,2.24344,2.2433,2.24344,5760929.0
2006-12-01 10:18:00,2.24343,2.2435,2.24341,2.24346,1634942.0
2006-12-01 10:19:00,2.24311,2.24311,2.24287,2.24288,7966492.0
2006-12-01 10:20:00,2.24276,2.24292,2.24271,2.24283,1532622.0
2006-12-01 10:21:00,2.24282,2.24299,2.24282,2.24285,4784578.0
2006-12-01 10:22:00,2.24259,2.24259,2.24237,2.24241,4279939.0
2006-12-01 10:23:00,2.24253,2.24316,2.24253,2.24316,6954744.0
2006-12-01 10:24:00,2.24324,2.24368,2.24316,2.24368,2779365.0
2006-12-01 10:25:00,2.24373,2.24392,2.24373,2.24378,10993583.0
2006-12-01 10:26:00,2.24386,2.24402,2.24386,2.24402,9546051.0
2006-12-01 10:27:00,2.24393,2.24393,2.24351,2.24351,10013856.0
2006-12-01 10:28:00,2.24321,2.24345,2.24286,2.24286,9302072.0
2006-12-01 10:29:00,2.24271,2.24271,2.24199,2.24206,7450884.0
2006-12-01 10:30:00,2.24218,2.2422,2.24196,2.24202,1481016.0
2006-12-01 10:31:00,2.24217,2.24249,2.24217,2.24241,2605279.0
2006-12-01 10:32:00,2.24247,2.24251,2.24215,2.24241,10331779.0
2006-12-01 10:33:00,2.24255,2.24261,2.24244,2.24244,11462393.0
2006-12-01 10:34:00,2.24244,2.24246,2.24231,2.24235,5901166.0
2006-12-01 10:35:00,2.24233,2.24233,2.24197,2.24197,11021400.0
2006-12-01 10:36:00,2.24181,2.24181,2.24168,2.24171,5208665.0
2006-12-01 10:37:00,2.24121,2.24165,2.24121,2.24163,21816971.0
2006-12-01 10:38:00,2.24151,2.24176,2.24151,2.24176,1918564.0
2006-12-01 10:39:00,2.24213,2.24248,2.24213,2.24248,3393362.0
2006-12-01 10:40:00,2.24253,2.24264,2.24247,2.24247,10336109.0
2006-12-01 10:41:00,2.24228,2.24228,2.24068,2.24215,857705.0
2006-12-01 10:42:00,2.24228,2.2424,2.24207,2.24233,5705265.0
2006-12-01 10:43:00,2.24252,2.24263,2.24227,2.24246,4145282.0
2006-12-01 10:44:00,2.24234,2.24252,2.24234,2.24252,6980145.0
2006-12-01 10:45:00,2.24247,2.24249,2.24238,2.24243,1369200.0
2006-12-01 10:46:00,2.24244,2.24271,2.24234,2.24271,7202660.0
2006-12-01 10:47:00,2.24285,2.24306,2.24284,2.24284,4253591.0
2006-12-01 10:48:00,2.24282,2.24388,2.24282,2.24388,13508976.0
2006-12-01 10:49:00,2.2442,2.24469,2.2442,2.24469,3670742.0
2006-12-01 10:50:00,2.24469,2.24479,2.24454,2.24458,2658648.0
2006-12-01 10:51:00,2.24439,2.24439,2.24383,2.24407,8540315.0
2006-12-01 10:52:00,2.24413,2.2442,2.24402,2.24402,2746137.0
2006-12-01 10:53:00,2.24403,2.24411,2.24396,2.24396,14747962.0
2006-12-01 10:54:00,2.2437,2.2437,2.24272,2.24272,4216526.0
2006-12-01 10:55:00,2.24268,2.24296,2.24256,2.24296,9497151.0
2006-12-01 10:56:00,2.24283,2.24283,2.24255,2.24277,5931085.0
2006-12-01 10:57:00,2.24272,2.24272,2.24251,2.24251,20153674.0
2006-12-01 10:58:00,2.24255,2.24259,2.24247,2.24258,20381139.0
2006-12-01 10:59:00,2.24256,2.24275,2.24249,2.24275,3815551.0
2006-12-01 11:00:00,2.24277,2.24277,2.24264,2.24277,2479600.0
2006-12-01 11:01:00,2.24283,2.24296,2.24248,2.24279,18515250.0
2006-12-01 11:02:00,2.24266,2.24266,2.24258,2.24261,11912256.0
2006-12-01 11:03:00,2.24289,2.24343,2.24289,2.24343,5559479.0
2006-12-01 11:04:00,2.24341,2.24351,2.24335,2.24349,10587751.0
2006-12-01 11:05:00,2.24343,2.24355,2.24334,2.24346,6636130.0
2006-12-01 11:06:00,2.24345,2.24401,2.24345,2.24401,3885696.0
2006-12-01 11:07:00,2.24429,2.24482,2.24429,2.24478,2118915.0
2006-12-01 11:08:00,2.24485,2.24506,2.24453,2.24506,6274129.0
2006-12-01 11:09:00,2.24499,2.24499,2.24441,2.24441,1423645.0
2006-12-01 11:10:00,2.24455,2.24473,2.24451,2.24473,8189252.0
2006-12-01 11:11:00,2.24477,2.2448,2.24469,2.24478,10891054.0
2006-12-01 11:12:00,2.24459,2.24459,2.24423,2.24423,4547145.0
2006-12-01 11:13:00,2.24407,2.24407,2.24345,2.24345,4919997.0
2006-12-01 11:14:00,2.2432,2.24368,2.24317,2.24368,3948574.0
2006-12-01 11:15:00,2.24377,2.24377,2.2434,2.2434,4258768.0
2006-12-01 11:16:00,2.24329,2.24331,2.24323,2.24327,2612865.0
2006-12-01 11:17:00,2.24329,2.24332,2.24324,2.24324,21672092.0
2006-12-01 11:18:00,2.24315,2.24315,2.24296,2.24298,3080338.0
2006-12-01 11:19:00,2.24303,2.24315,2.24294,2.24315,14016125.0
2006-12-01 11:20:00,2.24331,2.24344,2.24331,2.24344,9035716.0
2006-12-01 11:21:00,2.24342,2.24342,2.24328,2.24331,1691511.0
2006-12-01 11:22:00,2.24332,2.24359,2.24327,2.24359,9452887.0
2006-12-01 11:23:00,2.24356,2.24402,2.24356,2.24402,3530947.0
2006-12-01 11:24:00,2.24393,2.24427,2.24393,2.24427,1447456.0
2006-12-01 11:25:00,2.24425,2.24462,2.24422,2.24462,8119492.0
2006-12-01 11:26:00,2.24474,2.24478,2.24463,2.24478,6559572.0
2006-12-01 11:27:00,2.24468,2.24497,2.24468,2.24497,20644137.0
2006-12-01 11:28:00,2.24496,2.24515,2.24476,2.24476,1673389.0
2006-12-01 11:29:00,2.24472,2.24494,2.24445,2.24445,6068293.0
2006-12-01 11:30:00,2.2444,2.2444,2.24415,2.24415,3533261.0
2006-12-01 11:31:00,2.24415,2.24415,2.24386,2.24386,8787325.0
2006-12-01 11:32:00,2.24373,2.2438,2.24359,2.2436,2924447.0
2006-12-01 11:33:00,2.24352,2.24352,2.24338,2.24339,7785485.0
2006-12-01 11:34:00,2.2432,2.24324,2.24294,2.24297,11857054.0
2006-12-01 11:35:00,2.24294,2.24294,2.24272,2.24272,5788877.0
2006-12-01 11:36:00,2.24267,2.24267,2.24208,2.24208,10194695.0
2006-12-01 11:37:00,2.24218,2.24286,2.24218,2.24286,11221437.0
2006-12-01 11:38:00,2.24294,2.24356,2.24294,2.24356,7759673.0
2006-12-01 11:39:00,2.2436,2.24408,2.2436,2.24408,2993446.0
2006-12-01 11:40:00,2.24411,2.24411,2.24369,2.24369,5877627.0
2006-12-01 11:41:00,2.24374,2.24387,2.24365,2.24369,5356847.0
2006-12-01 11:42:00,2.2436,2.24367,2.24358,2.2436,1616391.0
2006-12-01 11:43:00,2.24349,2.24349,2.24318,2.24318,2466365.0
2006-12-01 11:44:00,2.24326,2.24353,2.24314,2.24353,6416586.0
2006-12-01 11:45:00,2.24348,2.24362,2.24348,2.24356,9157900.0
2006-12-01 11:46:00,2.24333,2.24347,2.24296,2.24296,1799244.0
2006-12-01 11:47:00,2.24302,2.24302,2.24232,2.24232,1301245.0
2006-12-01 11:48:00,2.24223,2.24223,2.24181,2.24205,14789379.0
2006-12-01 11:49:00,2.24187,2.24236,2.24187,2.24236,9326027.0
2006-12-01 11:50:00,2.24236,2.24252,2.24221,2.24221,2382618.0
2006-12-01 11:51:00,2.24201,2.24201,2.24173,2.24181,12278042.0
2006-12-01 11:52:00,2.24164,2.24165,2.24156,2.24165,686476.0
2006-12-01 11:53:00,2.2417,2.24228,2.2417,2.24228,8371885.0
2006-12-01 11:54:00,2.24218,2.24218,2.24143,2.24143,1416944.0
2006-12-01 11:55:00,2.24118,2.2413,2.24106,2.24106,13553793.0
2006-12-01 11:56:00,2.24109,2.24124,2.24055,2.24124,16506088.0
2006-12-01 11:57:00,2.24125,2.24125,2.24106,2.24106,1741387.0
2006-12-01 11:58:00,2.24103,2.24105,2.24065,2.24065,5933013.0
2006-12-01 11:59:00,2.24066,2.24071,2.24022,2.2407,6134484.0
2006-12-01 12:00:00,2.2405,2.2407,2.2405,2.2407,2054327.0
2006-12-01 12:01:00,2.24073,2.24087,2.24058,2.24058,2128326.0
2006-12-01 12:02:00,2.24049,2.24049,2.24008,2.24032,3255973.0
2006-12-01 12:03:00,2.24016,2.24049,2.24016,2.24049,3289267.0
2006-12-01 12:05:00,2.24066,2.24112,2.24066,2.24112,2376710.0
2006-12-01 12:06:00,2.24116,2.24116,2.24079,2.24081,7339028.0
2006-12-01 12:07:00,2.24088,2.24104,2.24088,2.24104,2035625.0
2006-12-01 12:08:00,2.24109,2.24111,2.24099,2.24111,6461427.0
2006-12-01 12:09:00,2.24107,2.2415,2.24074,2.24074,7031862.0
2006-12-01 12:10:00,2.241,2.241,2.24067,2.24073,6803357.0
2006-12-01 12:11:00,2.24077,2.24097,2.24076,2.24097,13908946.0
2006-12-01 12:12:00,2.24093,2.24093,2.24069,2.24069,7220238.0
2006-12-01 12:13:00,2.24073,2.24125,2.24073,2.24125,3715557.0
2006-12-01 12:14:00,2.24146,2.24191,2.24146,2.24191,12369302.0
2006-12-01 12:15:00,2.2419,2.2419,2.24158,2.24158,8448339.0
2006-12-01 12:16:00,2.24138,2.24151,2.24132,2.24132,3966326.0
2006-12-01 12:17:00,2.24142,2.24154,2.24139,2.24143,3917332.0
2006-12-01 12:18:00,2.24112,2.24112,2.24092,2.24092,2486735.0
2006-12-01 12:19:00,2.24091,2.24119,2.24091,2.24119,11640803.0
2006-12-01 12:20:00,2.24122,2.24144,2.24117,2.24144,2345107.0
2006-12-01 12:21:00,2.24161,2.24216,2.24161,2.24202,12614467.0
2006-12-01 12:22:00,2.2419,2.24194,2.24136,2.24146,10140781.0
2006-12-01 12:23:00,2.24134,2.24134,2.24059,2.24059,21013205.0
2006-12-01 12:24:00,2.24058,2.24071,2.24049,2.24071,2051330.0
2006-12-01 12:25:00,2.24067,2.24067,2.24052,2.24057,11053600.0
2006-12-01 12:26:00,2.24054,2.24085,2.24054,2.2408,8484623.0
2006-12-01 12:27:00,2.24097,2.24199,2.24097,2.24199,5795315.0
2006-12-01 12:28:00,2.2421,2.24227,2.2421,2.24227,11374865.0
2006-12-01 12:29:00,2.24243,2.24298,2.24243,2.24298,1269420.0
2006-12-01 12:30:00,2.2431,2.24351,2.24299,2.24351,4253244.0
2006-12-01 12:31:00,2.24368,2.24374,2.24358,2.24366,3345218.0
2006-12-01 12:32:00,2.24366,2.24384,2.24366,2.24372,30202063.0
2006-12-01 12:33:00,2.24365,2.24365,2.24332,2.24332,13073982.0
2006-12-01 12:34:00,2.2433,2.2433,2.24319,2.24327,3401527.0
2006-12-01 12:35:00,2.24337,2.24339,2.24307,2.24318,7067695.0
2006-12-01 12:36:00,2.24307,2.24333,2.24307,2.24332,1563607.0
2006-12-01 12:37:00,2.24344,2.24381,2.24344,2.24368,21273942.0
2006-12-01 12:38:00,2.24373,2.24405,2.24363,2.24405,2084712.0
2006-12-01 12:39:00,2.24414,2.2446,2.24414,2.24442,19736464.0
2006-12-01 12:40:00,2.24426,2.24426,2.24408,2.24408,18243308.0
2006-12-01 12:41:00,2.24401,2.24401,2.24384,2.24389,13251752.0
2006-12-01 12:42:00,2.2438,2.2438,2.2432,2.2432,2756140.0
2006-12-01 12:43:00,2.24298,2.24298,2.24263,2.24266,6156074.0
2006-12-01 12:44:00,2.24279,2.24281,2.24271,2.2428,4038442.0
2006-12-01 12:45:00,2.24286,2.243,2.24276,2.24276,3953352.0
2006-12-01 12:46:00,2.24268,2.24274,2.24264,2.24272,8479097.0
2006-12-01 12:47:00,2.2422,2.24243,2.2422,2.24237,4812611.0
2006-12-01 12:48:00,2.24232,2.24244,2.24226,2.24226,5996077.0
2006-12-01 12:49:00,2.24199,2.24199,2.24177,2.24178,7559553.0
2006-12-01 12:50:00,2.24181,2.24185,2.2417,2.24181,3074020.0
2006-12-01 12:51:00,2.24185,2.24205,2.24176,2.24205,4490240.0
2006-12-01 12:52:00,2.24214,2.24231,2.24212,2.24231,3161169.0
2006-12-01 12:53:00,2.24228,2.2425,2.24228,2.24245,2775338.0
2006-12-01 12:54:00,2.24244,2.24268,2.24233,2.24235,2507042.0
2006-12-01 12:55:00,2.2426,2.24274,2.2426,2.24261,7786154.0
2006-12-01 12:56:00,2.24253,2.24258,2.24235,2.24251,3284660.0
2006-12-01 12:57:00,2.2426,2.24272,2.24244,2.24257,11112825.0
2006-12-01 12:58:00,2.24265,2.24265,2.24243,2.24243,4422569.0
2006-12-01 12:59:00,2.24252,2.24275,2.24252,2.24258,10565838.0
2006-12-01 13:00:00,2.24275,2.24287,2.24261,2.24287,2916253.0
2006-12-01 13:01:00,2.24288,2.24296,2.24288,2.24296,9450237.0
2006-12-01 13:02:00,2.24299,2.2432,2.24299,2.24305,6376450.0
2006-12-01 13:03:00,2.24296,2.24308,2.24293,2.24302,3559090.0
2006-12-01 13:04:00,2.24315,2.24353,2.24315,2.24353,5423955.0
2006-12-01 13:05:00,2.24351,2.24362,2.24344,2.24344,18119254.0
2006-12-01 13:06:00,2.24342,2.24356,2.24336,2.24345,3342101.0
2006-12-01 13:07:00,2.24344,2.24344,2.24304,2.24304,2970669.0
2006-12-01 13:08:00,2.24288,2.24302,2.24287,2.24287,5873913.0
2006-12-01 13:09:00,2.24283,2.24288,2.24274,2.24288,20005898.0
2006-12-01 13:10:00,2.24292,2.24292,2.24282,2.2429,9251989.0
2006-12-01 13:11:00,2.24295,2.2431,2.24295,2.24305,2442006.0
2006-12-01 13:12:00,2.24334,2.24362,2.24334,2.24362,5061523.0
2006-12-01 13:13:00,2.2435,2.24359,2.24334,2.24352,2703946.0
2006-12-01 13:14:00,2.24357,2.24371,2.24357,2.24369,4223612.0
2006-12-01 13:15:00,2.24386,2.2443,2.24386,2.2443,6658196.0
2006-12-01 13:16:00,2.24439,2.24446,2.24422,2.24446,11508595.0
2006-12-01 13:17:00,2.24464,2.24473,2.24437,2.24437,1474869.0
2006-12-01 13:18:00,2.24453,2.24484,2.24451,2.24484,3791325.0
2006-12-01 13:19:00,2.24496,2.24506,2.24494,2.24494,6003548.0
2006-12-01 13:20:00,2.2448,2.24489,2.24465,2.24465,2332878.0
2006-12-01 13:21:00,2.2447,2.24551,2.24453,2.24551,11027261.0
2006-12-01 13:22:00,2.24566,2.2457,2.24548,2.24559,2489384.0
2006-12-01 13:23:00,2.24553,2.24591,2.24553,2.24577,2541563.0
2006-12-01 13:24:00,2.24581,2.24581,2.24553,2.24566,17997578.0
2006-12-01 13:25:00,2.24562,2.24562,2.24538,2.24543,2867980.0
2006-12-01 13:26:00,2.24527,2.24534,2.24526,2.24526,9459879.0
2006-12-01 13:27:00,2.24516,2.24519,2.24487,2.24487,11102044.0
2006-12-01 13:28:00,2.24482,2.24485,2.24462,2.24462,3272213.0
2006-12-01 13:29:00,2.24463,2.24463,2.24429,2.24429,2110788.0
2006-12-01 13:46:00,2.24433,2.24521,2.24433,2.24521,2573801.0
2006-12-01 13:47:00,2.24532,2.24646,2.24532,2.24646,7927390.0
2006-12-01 13:48:00,2.24666,2.2468,2.24637,2.24659,11738283.0
2006-12-01 13:49:00,2.24634,2.24634,2.24586,2.24586,6763386.0
2006-12-01 13:50:00,2.24587,2.246,2.24539,2.246,4741604.0
2006-12-01 13:51:00,2.24607,2.24614,2.24607,2.24613,5930734.0
2006-12-01 13:52:00,2.24614,2.24619,2.24601,2.24612,4355260.0
2006-12-01 13:53:00,2.24614,2.24625,2.24608,2.24622,6191334.0
2006-12-01 13:54:00,2.24623,2.24623,2.24607,2.24612,6081376.0
2006-12-01 13:55:00,2.24593,2.24615,2.24591,2.24591,2189889.0
2006-12-01 13:56:00,2.24582,2.24608,2.24576,2.24608,5989925.0
2006-12-01 13:57:00,2.24612,2.24618,2.24599,2.24603,2309742.0
2006-12-01 13:58:00,2.24592,2.24602,2.24562,2.24602,12473010.0
2006-12-01 13:59:00,2.24593,2.24602,2.24578,2.24602,6185606.0
2006-12-01 14:00:00,2.2458,2.2458,2.24527,2.24535,9371234.0
2006-12-01 14:01:00,2.24544,2.24567,2.24536,2.24567,690602.0
2006-12-01 14:02:00,2.24566,2.24566,2.24548,2.24553,32162634.0
2006-12-01 14:03:00,2.2456,2.24588,2.24557,2.24577,8082945.0
2006-12-01 14:04:00,2.24572,2.24579,2.24569,2.24577,13767678.0
2006-12-01 14:05:00,2.24587,2.2462,2.24587,2.2462,782478.0
2006-12-01 14:06:00,2.24625,2.24635,2.24608,2.24608,1621535.0
2006-12-01 14:07:00,2.24613,2.24626,2.24611,2.24616,11378782.0
2006-12-01 14:08:00,2.24627,2.2466,2.24627,2.2466,14205328.0
2006-12-01 14:09:00,2.24666,2.24666,2.24658,2.24664,3872843.0
2006-12-01 14:10:00,2.24683,2.24742,2.24683,2.24742,5086229.0
2006-12-01 14:11:00,2.24745,2.24764,2.24745,2.24759,11366064.0
2006-12-01 14:12:00,2.24773,2.24797,2.24773,2.24794,8095825.0
2006-12-01 14:13:00,2.24792,2.2481,2.24792,2.2481,2833214.0
2006-12-01 14:14:00,2.24838,2.24846,2.24808,2.24808,6609111.0
2006-12-01 14:15:00,2.24803,2.2483,2.24803,2.24818,6417179.0
2006-12-01 14:16:00,2.24823,2.24823,2.24791,2.24791,1641060.0
2006-12-01 14:17:00,2.24802,2.24856,2.24785,2.24856,11767221.0
2006-12-01 14:18:00,2.24867,2.24878,2.24835,2.2485,9638487.0
2006-12-01 14:19:00,2.24851,2.24916,2.24847,2.24916,6831009.0
2006-12-01 14:20:00,2.2492,2.24984,2.2492,2.24984,1659107.0
2006-12-01 14:21:00,2.24992,2.25075,2.24992,2.25046,8304175.0
2006-12-01 14:22:00,2.25048,2.25048,2.2502,2.25027,4203231.0
2006-12-01 14:23:00,2.25026,2.25035,2.25013,2.25013,17760814.0
2006-12-01 14:24:00,2.25022,2.25022,2.24985,2.24985,8429991.0
2006-12-01 14:25:00,2.24963,2.24963,2.24927,2.24927,10596518.0
2006-12-01 14:26:00,2.24925,2.24938,2.24918,2.24938,24330038.0
2006-12-01 14:27:00,2.24935,2.24958,2.2492,2.2492,7084179.0
2006-12-01 14:28:00,2.24921,2.2493,2.24897,2.24897,3958539.0
2006-12-01 14:29:00,2.24866,2.24871,2.24852,2.24852,2763959.0
2006-12-01 14:30:00,2.24858,2.24897,2.24858,2.24897,18025172.0
2006-12-01 14:31:00,2.24903,2.24903,2.24888,2.24891,1553944.0
2006-12-01 14:32:00,2.24893,2.2491,2.24889,2.2491,6127029.0
2006-12-01 14:33:00,2.24915,2.24915,2.24877,2.24877,3289406.0
2006-12-01 14:34:00,2.24842,2.24847,2.24819,2.24847,2482122.0
2006-12-01 14:35:00,2.24852,2.24873,2.24852,2.24872,8264117.0
2006-12-01 14:36:00,2.24871,2.24896,2.24868,2.24868,2142807.0
2006-12-01 14:37:00,2.24858,2.24858,2.24838,2.24839,4826218.0
2006-12-01 14:38:00,2.24841,2.24857,2.24837,2.24857,7997249.0
2006-12-01 14:39:00,2.24846,2.24898,2.24846,2.24898,3977722.0
2006-12-01 14:40:00,2.24887,2.24919,2.24887,2.24908,7345237.0
2006-12-01 14:41:00,2.24918,2.24928,2.24918,2.24928,3509968.0
2006-12-01 14:42:00,2.24926,2.24926,2.24884,2.24886,631545.0
2006-12-01 14:43:00,2.24876,2.24905,2.24876,2.24902,7838907.0
2006-12-01 14:44:00,2.24911,2.24911,2.24869,2.24869,1168956.0
2006-12-01 14:45:00,2.24878,2.24893,2.24871,2.24871,9771230.0
2006-12-01 14:46:00,2.24879,2.24879,2.24874,2.24874,3511425.0
2006-12-01 14:47:00,2.2487,2.2487,2.24848,2.24856,7087107.0
2006-12-01 14:48:00,2.24855,2.24868,2.24855,2.24856,1968994.0
2006-12-01 14:49:00,2.24852,2.24852,2.24819,2.2483,3405386.0
2006-12-01 14:50:00,2.2483,2.24847,2.24822,2.24822,9806411.0
2006-12-01 14:51:00,2.24816,2.24836,2.24812,2.24836,8587349.0
2006-12-01 14:52:00,2.2483,2.2483,2.24812,2.24828,4008526.0
2006-12-01 14:53:00,2.24828,2.24856,2.24824,2.2485,5366309.0
2006-12-01 14:54:00,2.24854,2.24857,2.24843,2.24843,2115443.0
2006-12-01 14:55:00,2.24849,2.24873,2.24846,2.24873,2999016.0
2006-12-01 14:56:00,2.24879,2.24897,2.24875,2.24893,2911778.0
2006-12-01 14:57:00,2.24922,2.24954,2.24906,2.24954,6178654.0
2006-12-01 14:58:00,2.24955,2.24993,2.24955,2.24986,2257008.0
2006-12-01 14:59:00,2.24978,2.24986,2.24965,2.2498,11381213.0
2006-12-01 15:00:00,2.24981,2.24981,2.24948,2.24961,9227750.0
2006-12-01 15:01:00,2.24949,2.24971,2.24937,2.24971,1344853.0
2006-12-01 15:02:00,2.24981,2.25036,2.24981,2.25036,5919850.0
2006-12-01 15:03:00,2.25031,2.25031,2.24985,2.24985,8443075.0
2006-12-01 15:04:00,2.24979,2.24995,2.24944,2.24995,2074790.0
2006-12-01 15:05:00,2.25,2.25047,2.25,2.25038,3191445.0
2006-12-01 15:06:00,2.2503,2.25052,2.2503,2.25052,20597683.0
2006-12-01 15:07:00,2.25052,2.25052,2.24999,2.24999,9042640.0
2006-12-01 15:08:00,2.24997,2.25007,2.24988,2.25005,5548982.0
2006-12-01 15:09:00,2.25005,2.25005,2.24982,2.24982,2910523.0
2006-12-01 15:10:00,2.24973,2.24973,2.24937,2.24954,2825738.0
2006-12-01 15:11:00,2.24951,2.24966,2.2495,2.24958,3849429.0
2006-12-01 15:12:00,2.24959,2.24959,2.24923,2.24933,11728509.0
2006-12-01 15:13:00,2.24924,2.24929,2.24916,2.24929,2727700.0
2006-12-01 15:14:00,2.24927,2.24927,2.24912,2.24912,8385788.0
2006-12-01 15:15:00,2.24915,2.24936,2.24903,2.24936,10205213.0
2006-12-01 15:16:00,2.24956,2.24975,2.24956,2.24975,9548129.0
2006-12-01 15:17:00,2.24984,2.24989,2.24984,2.24986,8133421.0
2006-12-01 15:18:00,2.24985,2.24988,2.24958,2.24958,2281920.0
2006-12-01 15:19:00,2.24945,2.24945,2.24908,2.24931,1690055.0
2006-12-01 15:20:00,2.24951,2.24965,2.2491,2.2491,999971.0
2006-12-01 15:21:00,2.24897,2.24897,2.24858,2.24858,2348977.0
2006-12-01 15:22:00,2.24847,2.24859,2.24842,2.24859,900350.0
2006-12-01 15:23:00,2.24831,2.24831,2.24818,2.24826,2655013.0
2006-12-01 15:24:00,2.24825,2.24836,2.24808,2.24836,5448109.0
2006-12-01 15:25:00,2.24834,2.24834,2.24799,2.24809,2070916.0
2006-12-01 15:26:00,2.24806,2.24848,2.24806,2.24848,12099497.0
2006-12-01 15:27:00,2.24861,2.2488,2.24838,2.24838,1388084.0
2006-12-01 15:28:00,2.24831,2.24837,2.24816,2.24821,447057.0
2006-12-01 15:29:00,2.24814,2.24814,2.24784,2.24786,6396593.0
2006-12-01 15:30:00,2.24774,2.24778,2.24633,2.24761,6451539.0
2006-12-01 15:31:00,2.24762,2.24769,2.24748,2.24748,5660327.0
2006-12-01 15:32:00,2.24738,2.24758,2.2473,2.24758,1506661.0
2006-12-01 15:33:00,2.24771,2.24819,2.24771,2.24819,11892293.0
2006-12-01 15:34:00,2.24811,2.24811,2.24791,2.24791,9311198.0
2006-12-01 15:35:00,2.24792,2.24792,2.24762,2.24762,3938196.0
2006-12-01 15:36:00,2.24769,2.24779,2.24755,2.24768,10332406.0
2006-12-01 15:37:00,2.24769,2.24774,2.24757,2.24763,15865221.0
2006-12-01 15:38:00,2.24762,2.24768,2.24754,2.24754,19046255.0
2006-12-01 15:39:00,2.24743,2.24781,2.2474,2.24781,9522314.0
2006-12-01 15:40:00,2.24769,2.24781,2.24769,2.24776,9411165.0
2006-12-01 15:41:00,2.24775,2.24807,2.24775,2.24802,1594449.0
2006-12-01 15:42:00,2.24802,2.24803,2.24791,2.24803,1784251.0
2006-12-01 15:43:00,2.2481,2.24831,2.2481,2.2483,14867904.0
2006-12-01 15:44:00,2.24831,2.24851,2.24823,2.24848,3325683.0
2006-12-01 15:45:00,2.24841,2.24841,2.24827,2.24827,4416077.0
2006-12-01 15:46:00,2.24829,2.24829,2.24819,2.24823,2093691.0
2006-12-01 15:47:00,2.2483,2.2484,2.24817,2.2484,8153797.0
2006-12-01 15:48:00,2.24858,2.24903,2.24858,2.24903,2571029.0
2006-12-01 15:49:00,2.24907,2.2491,2.24877,2.24877,2670400.0
2006-12-01 15:50:00,2.24858,2.24873,2.24851,2.24851,2040898.0
2006-12-01 15:51:00,2.24856,2.2487,2.2483,2.2487,711236.0
2006-12-01 15:52:00,2.24876,2.24928,2.24876,2.24928,1463263.0
2006-12-01 15:53:00,2.24932,2.24932,2.24893,2.24893,4308178.0
2006-12-01 15:54:00,2.24889,2.24911,2.24889,2.24889,7396993.0
2006-12-01 15:55:00,2.24886,2.24893,2.24865,2.24888,3883509.0
2006-12-01 15:56:00,2.249,2.249,2.24864,2.24864,2106593.0
2006-12-01 15:57:00,2.24871,2.24871,2.24857,2.24857,1313713.0
2006-12-01 15:58:00,2.2486,2.24877,2.2486,2.24871,8652689.0
2006-12-01 15:59:00,2.24888,2.2491,2.2488,2.2488,3289451.0
2006-12-01 16:00:00,2.24869,2.24875,2.24849,2.24862,11581200.0
2006-12-01 16:01:00,2.24893,2.24897,2.24879,2.24879,11567334.0
2006-12-01 16:02:00,2.24881,2.24881,2.24874,2.24878,6288456.0
2006-12-01 16:03:00,2.2488,2.24901,2.24874,2.24901,6973655.0
2006-12-01 16:04:00,2.24888,2.24888,2.24853,2.24858,4636506.0
2006-12-01 16:05:00,2.24878,2.249,2.24868,2.24892,2008970.0
2006-12-01 16:06:00,2.24894,2.24898,2.24882,2.24885,5683502.0
2006-12-01 16:07:00,2.24885,2.24887,2.24875,2.24885,5286364.0
2006-12-01 16:08:00,2.24877,2.24877,2.24859,2.24859,2213637.0
2006-12-01 16:09:00,2.24874,2.24874,2.24867,2.2487,3158463.0
2006-12-01 16:10:00,2.24884,2.24893,2.24852,2.24878,9934349.0
2006-12-01 16:11:00,2.24874,2.24896,2.24871,2.24896,8498943.0
2006-12-01 16:12:00,2.24905,2.2491,2.24872,2.24898,2223812.0
2006-12-01 16:13:00,2.24893,2.24943,2.24893,2.24943,1979266.0
2006-12-01 16:14:00,2.24946,2.24968,2.24943,2.24968,7590749.0
2006-12-01 16:15:00,2.24967,2.24994,2.24967,2.24994,30491606.0
2006-12-01 16:16:00,2.25003,2.25028,2.25003,2.25028,8802781.0
2006-12-01 16:17:00,2.25037,2.25056,2.25033,2.25056,3829476.0
2006-12-01 16:18:00,2.2506,2.25091,2.2506,2.25091,4873831.0
2006-12-01 16:19:00,2.25089,2.25119,2.25089,2.25119,7529335.0
2006-12-01 16:20:00,2.25115,2.25148,2.25115,2.25148,3579960.0
2006-12-01 16:21:00,2.25149,2.25164,2.25149,2.25161,6784788.0
2006-12-01 16:22:00,2.25175,2.252,2.25175,2.25197,603180.0
2006-12-01 16:23:00,2.25204,2.2524,2.252,2.25239,5270866.0
2006-12-01 16:24:00,2.25242,2.25277,2.2524,2.25276,6137980.0
2006-12-01 16:25:00,2.25285,2.25314,2.25282,2.25314,3700957.0
2006-12-01 16:26:00,2.25316,2.25348,2.25316,2.25344,7455500.0
2006-12-01 16:27:00,2.25349,2.25394,2.25346,2.25394,18540994.0
2006-12-01 16:28:00,2.25396,2.25415,2.25396,2.25415,889340.0
2006-12-01 16:29:00,2.25411,2.25452,2.25411,2.25433,1056533.0
2006-12-01 16:30:00,2.25432,2.2546,2.25431,2.25459,14589291.0
2006-12-01 16:31:00,2.25458,2.25472,2.25437,2.2547,2636018.0
2006-12-01 16:32:00,2.25463,2.25507,2.25463,2.25507,9705005.0
2006-12-01 16:33:00,2.25509,2.25563,2.25509,2.25563,9449300.0
2006-12-01 16:34:00,2.25564,2.25571,2.25563,2.25563,804311.0
2006-12-01 16:35:00,2.25572,2.25626,2.25572,2.25626,1531364.0
2006-12-01 16:36:00,2.25626,2.25643,2.25626,2.25643,2017836.0
2006-12-01 16:37:00,2.25652,2.25667,2.25651,2.25667,12235172.0
2006-12-01 16:38:00,2.25676,2.25719,2.25676,2.25714,6749359.0
2006-12-01 16:39:00,2.25715,2.25773,2.25715,2.25773,12103964.0
2006-12-01 16:40:00,2.25777,2.25785,2.25738,2.25745,14559899.0
2006-12-01 16:41:00,2.2574,2.2575,2.25709,2.25709,804196.0
2006-12-01 16:42:00,2.25713,2.25746,2.2571,2.25746,2491738.0
2006-12-01 16:43:00,2.25758,2.25773,2.25738,2.25744,10353362.0
2006-12-01 16:44:00,2.25735,2.25736,2.25695,2.25711,2959626.0
2006-12-01 16:45:00,2.25716,2.25716,2.25682,2.25682,3103622.0
2006-12-01 16:46:00,2.2568,2.2568,2.25635,2.25635,2695305.0
2006-12-01 16:47:00,2.25646,2.25646,2.25619,2.25619,7225714.0
2006-12-01 16:48:00,2.25606,2.25606,2.2558,2.25589,6183343.0
2006-12-01 16:49:00,2.25584,2.25616,2.25578,2.25616,1609162.0
2006-12-01 16:50:00,2.25632,2.25664,2.25632,2.25664,10189938.0
2006-12-01 16:51:00,2.25652,2.25652,2.25622,2.25632,3297504.0
2006-12-01 16:52:00,2.25629,2.25646,2.25625,2.25646,3028789.0
2006-12-01 16:53:00,2.25649,2.25653,2.25636,2.25648,2778225.0
2006-12-01 16:54:00,2.25645,2.25681,2.25608,2.25681,19622282.0
2006-12-01 16:55:00,2.25696,2.25717,2.25696,2.25717,7820531.0
2006-12-01 16:56:00,2.25744,2.2577,2.25744,2.2577,1327374.0
2006-12-01 16:57:00,2.25782,2.25794,2.25777,2.25779,2521572.0
2006-12-01 16:58:00,2.25746,2.25746,2.25642,2.25642,12824463.0
2006-12-01 16:59:00,2.25624,2.25624,2.2559,2.25606,14562584.0
2006-12-01 17:00:00,2.25615,2.25686,2.25615,2.25686,10213622.0
2006-12-01 17:01:00,2.2569,2.25718,2.25689,2.25718,6949747.0
2006-12-01 17:02:00,2.25712,2.2576,2.25712,2.2576,9791013.0
2006-12-01 17:03:00,2.25767,2.25795,2.25761,2.25795,5565558.0
2006-12-01 17:04:00,2.25806,2.25833,2.25805,2.25833,7457172.0
2006-12-01 17:05:00,2.25837,2.25869,2.25834,2.25869,3733061.0
2006-12-01 17:06:00,2.25871,2.25899,2.25871,2.25899,15129088.0
2006-12-01 17:07:00,2.25901,2.25929,2.25897,2.25929,10559199.0
2006-12-01 17:08:00,2.25921,2.25954,2.2592,2.25944,3193327.0
2006-12-01 17:09:00,2.25952,2.25985,2.25952,2.25985,16532308.0
2006-12-01 17:10:00,2.25989,2.26019,2.25989,2.26019,5720209.0
2006-12-01 17:11:00,2.26023,2.26045,2.26023,2.26045,5122517.0
2006-12-01 17:12:00,2.26053,2.2608,2.26051,2.2608,8467003.0
2006-12-01 17:13:00,2.26082,2.26111,2.26082,2.26111,8417657.0
2006-12-01 17:14:00,2.2611,2.26135,2.26109,2.26132,2465354.0
2006-12-01 17:15:00,2.26134,2.2616,2.26129,2.26155,1753914.0
2006-12-01 17:16:00,2.26167,2.26193,2.26167,2.26193,2729863.0
2006-12-01 17:17:00,2.262,2.2622,2.26199,2.2622,13088761.0
2006-12-01 17:18:00,2.26226,2.26255,2.26213,2.26255,8267961.0
2006-12-01 17:19:00,2.26256,2.2629,2.26253,2.2629,11268755.0
2006-12-01 17:20:00,2.26279,2.26316,2.26279,2.26316,16506817.0
2006-12-01 17:21:00,2.26317,2.26343,2.26317,2.26343,2748916.0
2006-12-01 17:22:00,2.26338,2.26369,2.26338,2.26369,8515337.0
2006-12-01 17:23:00,2.26378,2.26406,2.26376,2.26406,5830580.0
2006-12-01 17:24:00,2.26387,2.26422,2.26387,2.26422,10340639.0
2006-12-01 17:25:00,2.26431,2.26462,2.26431,2.26462,4652702.0
2006-12-01 17:26:00,2.26458,2.26482,2.26458,2.26482,838982.0
2006-12-01 17:27:00,2.26485,2.26538,2.26485,2.26538,4576780.0
2006-12-01 17:28:00,2.26531,2.26531,2.26508,2.26519,5305064.0
2006-12-01 17:29:00,2.26539,2.26578,2.26539,2.26578,9790908.0
2006-12-01 17:30:00,2.26582,2.26582,2.26532,2.26539,7453276.0
2006-12-01 17:31:00,2.26524,2.26543,2.26515,2.2653,2330983.0
2006-12-01 17:32:00,2.26527,2.26527,2.26502,2.26509,2893903.0
2006-12-01 17:33:00,2.26479,2.26491,2.26442,2.26442,4694134.0
2006-12-01 17:34:00,2.26429,2.26439,2.26402,2.26402,2067754.0
2006-12-01 17:35:00,2.26399,2.26471,2.26399,2.26468,5356590.0
2006-12-01 17:36:00,2.26489,2.26561,2.26488,2.26561,2145979.0
2006-12-01 17:37:00,2.2657,2.26677,2.2657,2.26654,16787084.0
2006-12-01 17:38:00,2.26651,2.26651,2.26628,2.26628,5573524.0
2006-12-01 17:39:00,2.26619,2.26683,2.26619,2.26651,8356759.0
2006-12-01 17:40:00,2.26621,2.26621,2.26588,2.26596,4884444.0
2006-12-01 17:41:00,2.26587,2.26599,2.26572,2.26572,3252086.0
2006-12-01 17:42:00,2.26561,2.26597,2.26561,2.26583,4366544.0
2006-12-01 17:43:00,2.26577,2.26577,2.26538,2.26564,14872132.0
2006-12-01 17:44:00,2.26568,2.26642,2.2656,2.26642,924587.0
2006-12-01 17:45:00,2.26655,2.26663,2.26634,2.26634,9645292.0
2006-12-01 17:46:00,2.26627,2.26676,2.26598,2.26676,5477172.0
2006-12-01 17:47:00,2.26689,2.26716,2.26689,2.26698,3588682.0
2006-12-01 17:48:00,2.26686,2.26708,2.26671,2.26708,3967340.0
2006-12-01 17:49:00,2.26715,2.26756,2.26715,2.26756,7847220.0
2006-12-01 17:50:00,2.26766,2.26783,2.26766,2.2678,12376726.0
2006-12-01 17:51:00,2.26763,2.26763,2.26733,2.26733,13154038.0
2006-12-01 17:52:00,2.26742,2.26743,2.26726,2.26739,15860113.0
2006-12-01 17:53:00,2.26738,2.26762,2.26738,2.26747,3060402.0
2006-12-01 17:54:00,2.26732,2.26732,2.26701,2.26727,7580421.0
2006-12-01 17:55:00,2.26732,2.26757,2.26703,2.26757,7147169.0
2006-12-01 17:56:00,2.2676,2.2679,2.26727,2.26765,7489110.0
2006-12-01 17:57:00,2.26749,2.26749,2.26692,2.26692,11098805.0
2006-12-01 17:58:00,2.26663,2.26678,2.26648,2.26648,1703443.0
2006-12-01 17:59:00,2.26606,2.26606,2.26563,2.26563,6697924.0
2006-12-01 18:00:00,2.2655,2.26579,2.26548,2.26579,7443642.0
2006-12-01 18:01:00,2.26591,2.26614,2.26591,2.26611,8516338.0
2006-12-01 18:02:00,2.26616,2.2665,2.26616,2.2665,1763199.0
2006-12-01 18:03:00,2.2666,2.26723,2.2666,2.26723,8028336.0
2006-12-01 18:04:00,2.26737,2.26753,2.26719,2.26753,1164991.0
2006-12-01 18:05:00,2.26786,2.26807,2.26782,2.26807,6233225.0
2006-12-01 18:06:00,2.26788,2.26796,2.26752,2.26773,6170629.0
2006-12-01 18:07:00,2.2677,2.2677,2.26727,2.26727,2375742.0
2006-12-01 18:08:00,2.26704,2.26704,2.26621,2.26621,9798173.0
2006-12-01 18:09:00,2.26613,2.26673,2.26602,2.26673,2642883.0
2006-12-01 18:10:00,2.26683,2.26684,2.26669,2.26676,8071843.0
2006-12-01 18:11:00,2.26667,2.26667,2.26615,2.26615,945773.0
2006-12-01 18:12:00,2.26628,2.26643,2.26617,2.26617,1375180.0
2006-12-01 18:13:00,2.26612,2.26612,2.26553,2.26553,10097342.0
2006-12-01 18:14:00,2.26547,2.26557,2.26525,2.26557,9862992.0
2006-12-01 18:15:00,2.26576,2.26581,2.26569,2.26578,2488861.0
2006-12-01 18:16:00,2.2661,2.2661,2.26597,2.26597,3947081.0
2006-12-01 18:17:00,2.26594,2.26685,2.26594,2.26685,3098220.0
2006-12-01 18:18:00,2.26691,2.26694,2.26679,2.2669,5995593.0
2006-12-01 18:19:00,2.26711,2.26735,2.26711,2.26735,11401863.0
2006-12-01 18:20:00,2.26732,2.26742,2.26728,2.26736,3644532.0
2006-12-01 18:21:00,2.26743,2.26754,2.26735,2.26741,3440045.0
2006-12-01 18:22:00,2.26742,2.26789,2.26742,2.26787,5489705.0
2006-12-01 18:23:00,2.26794,2.2681,2.2679,2.2681,16837832.0
2006-12-01 18:24:00,2.268,2.26823,2.26755,2.26755,19824324.0
2006-12-01 18:25:00,2.26729,2.26743,2.26721,2.26743,20028792.0
2006-12-01 18:26:00,2.26714,2.26714,2.2668,2.26681,3682892.0
2006-12-01 18:27:00,2.26662,2.26665,2.26631,2.26665,1217592.0
2006-12-01 18:28:00,2.26663,2.26687,2.26663,2.26663,13044900.0
2006-12-01 18:29:00,2.26669,2.26679,2.26659,2.26659,8323827.0
2006-12-01 18:30:00,2.26639,2.26639,2.266,2.26629,3318603.0
2006-12-01 18:31:00,2.26631,2.26637,2.26611,2.26611,1339519.0
2006-12-01 18:32:00,2.26606,2.26616,2.26582,2.26582,1697202.0
2006-12-01 18:33:00,2.26556,2.26556,2.26526,2.26526,7669053.0
2006-12-01 18:34:00,2.26478,2.26529,2.26478,2.26492,7384586.0
2006-12-01 18:35:00,2.26506,2.26536,2.26506,2.26533,8125679.0
2006-12-01 18:36:00,2.26538,2.26538,2.26533,2.26534,6732195.0
2006-12-01 18:37:00,2.2653,2.26548,2.26526,2.26537,6965954.0
2006-12-01 18:38:00,2.26526,2.26526,2.26496,2.26505,1670401.0
2006-12-01 18:39:00,2.26501,2.26501,2.26475,2.26483,14753869.0
2006-12-01 18:40:00,2.26466,2.26535,2.26449,2.26535,11808986.0
2006-12-01 18:41:00,2.2653,2.26535,2.26528,2.26529,14354986.0
2006-12-01 18:42:00,2.26529,2.26536,2.26507,2.26507,10121468.0
2006-12-01 18:43:00,2.26518,2.26539,2.26518,2.26539,8094720.0
2006-12-01 18:44:00,2.26558,2.26587,2.26556,2.26567,1204198.0
2006-12-01 18:45:00,2.26551,2.26566,2.26551,2.26566,1680554.0
2006-12-01 18:46:00,2.26539,2.26544,2.26521,2.26521,2009091.0
2006-12-01 18:47:00,2.26512,2.26512,2.26488,2.26498,6558951.0
2006-12-01 18:48:00,2.26492,2.26501,2.26463,2.26463,2437157.0
2006-12-01 18:49:00,2.26457,2.26496,2.26444,2.26496,6662754.0
2006-12-01 18:50:00,2.26486,2.26486,2.26449,2.2648,632401.0
2006-12-01 18:51:00,2.26477,2.26482,2.26459,2.26459,4945306.0
2006-12-01 18:52:00,2.26452,2.26465,2.26444,2.26465,8785766.0
2006-12-01 18:53:00,2.26468,2.26468,2.26454,2.26455,2886969.0
2006-12-01 18:54:00,2.26451,2.26462,2.26447,2.26462,8649090.0
2006-12-01 18:55:00,2.26473,2.2649,2.26473,2.26487,15193838.0
2006-12-01 18:56:00,2.26475,2.26475,2.26441,2.26462,6742767.0
2006-12-01 18:57:00,2.26473,2.265,2.26446,2.26494,9984866.0
2006-12-01 18:58:00,2.26493,2.2651,2.26493,2.26507,4989242.0
2006-12-01 18:59:00,2.26519,2.26519,2.26472,2.26472,7447249.0
2006-12-01 19:00:00,2.2648,2.2648,2.26469,2.26478,1535808.0
2006-12-01 19:01:00,2.26491,2.26544,2.26484,2.26533,8670421.0
2006-12-01 19:02:00,2.26535,2.26562,2.26535,2.26562,1604641.0
2006-12-01 19:03:00,2.26569,2.26642,2.26569,2.26642,4460760.0
2006-12-01 19:04:00,2.26653,2.26669,2.26645,2.26669,7841566.0
2006-12-01 19:05:00,2.26666,2.26696,2.26666,2.26696,5233498.0
2006-12-01 19:06:00,2.26698,2.26757,2.26698,2.26757,6060288.0
2006-12-01 19:07:00,2.26754,2.26754,2.26705,2.26715,10771738.0
2006-12-01 19:08:00,2.26693,2.26696,2.26673,2.26683,8066534.0
2006-12-01 19:09:00,2.26674,2.26683,2.2667,2.2667,4316449.0
2006-12-01 19:10:00,2.26658,2.2669,2.26658,2.2669,1435751.0
2006-12-01 19:11:00,2.26687,2.26687,2.26656,2.26656,3122575.0
2006-12-01 19:12:00,2.26674,2.26678,2.26645,2.26645,13985094.0
2006-12-01 19:13:00,2.26671,2.26681,2.26654,2.26681,9442089.0
2006-12-01 19:14:00,2.2672,2.26746,2.2671,2.2671,7513231.0
2006-12-01 19:15:00,2.26694,2.26694,2.2667,2.26671,4394742.0
2006-12-01 19:16:00,2.26682,2.26689,2.26652,2.26689,25100056.0
2006-12-01 19:17:00,2.26708,2.26785,2.26708,2.26785,6588966.0
2006-12-01 19:18:00,2.26791,2.26794,2.26774,2.26775,5162490.0
2006-12-01 19:19:00,2.26764,2.26774,2.26752,2.26774,11084743.0
2006-12-01 19:20:00,2.26775,2.26775,2.26714,2.26727,7270346.0
2006-12-01 19:21:00,2.26713,2.26713,2.26636,2.26636,2201755.0
2006-12-01 19:22:00,2.26607,2.26607,2.26575,2.26585,14077523.0
2006-12-01 19:23:00,2.26575,2.26575,2.26527,2.26557,5101643.0
2006-12-01 19:24:00,2.26575,2.26579,2.26561,2.26562,2440045.0
2006-12-01 19:25:00,2.26541,2.26541,2.26478,2.26478,4995582.0
2006-12-01 19:26:00,2.26451,2.26451,2.26427,2.26451,18338405.0
2006-12-01 19:27:00,2.26459,2.26474,2.26451,2.26472,1535905.0
2006-12-01 19:28:00,2.26448,2.26448,2.26382,2.26382,1460021.0
2006-12-01 19:29:00,2.26391,2.26414,2.26375,2.26414,2888085.0
2006-12-01 19:30:00,2.2642,2.26464,2.2642,2.26464,3203345.0
2006-12-01 19:31:00,2.2646,2.2646,2.26431,2.26431,3692350.0
2006-12-01 19:32:00,2.26425,2.26425,2.26394,2.26417,31258665.0
2006-12-01 19:33:00,2.26421,2.26421,2.2639,2.2639,4191679.0
2006-12-01 19:34:00,2.26384,2.26388,2.26366,2.26366,4796235.0
2006-12-01 19:35:00,2.26358,2.26358,2.26333,2.26343,5745478.0
2006-12-01 19:36:00,2.26336,2.26336,2.26287,2.26287,3927458.0
2006-12-01 19:37:00,2.26285,2.26299,2.26285,2.26292,8162753.0
2006-12-01 19:38:00,2.26303,2.26304,2.26283,2.26289,7728704.0
2006-12-01 19:39:00,2.26305,2.26305,2.26214,2.26214,6949971.0
2006-12-01 19:40:00,2.26184,2.26191,2.26152,2.26191,1405633.0
2006-12-01 19:41:00,2.26203,2.26227,2.26203,2.26211,7942241.0
2006-12-01 19:42:00,2.26218,2.26228,2.26214,2.26221,3080326.0
2006-12-01 19:43:00,2.26222,2.26222,2.26212,2.2622,2948789.0
2006-12-01 19:44:00,2.26235,2.26247,2.26235,2.26239,4769706.0
2006-12-01 19:45:00,2.26242,2.26267,2.26222,2.26267,12389607.0
2006-12-01 19:46:00,2.26293,2.26369,2.26293,2.26369,11884211.0
2006-12-01 19:47:00,2.2638,2.26403,2.2638,2.26395,2879207.0
2006-12-01 19:48:00,2.26409,2.26457,2.26409,2.26442,6932746.0
2006-12-01 19:49:00,2.26443,2.26449,2.26441,2.26441,4411981.0
2006-12-01 19:50:00,2.26443,2.26457,2.2644,2.2644,2687158.0
2006-12-01 19:51:00,2.26429,2.26499,2.26429,2.26499,3108011.0
2006-12-01 19:52:00,2.26503,2.26503,2.26491,2.26491,3267483.0
2006-12-01 19:53:00,2.26493,2.26532,2.26492,2.26532,8746269.0
2006-12-01 19:54:00,2.26548,2.26586,2.26548,2.26585,4177649.0
2006-12-01 19:55:00,2.26577,2.26587,2.2657,2.26587,1671112.0
2006-12-01 19:56:00,2.26596,2.26615,2.26587,2.26604,3549492.0
2006-12-01 19:57:00,2.26607,2.26607,2.2658,2.26594,19676475.0
2006-12-01 19:58:00,2.26592,2.26607,2.26582,2.26607,2622402.0
2006-12-01 19:59:00,2.26614,2.26632,2.26609,2.26628,7474608.0
2006-12-01 20:00:00,2.26613,2.26613,2.2659,2.2661,2389173.0
2006-12-01 20:01:00,2.26603,2.26625,2.26574,2.26625,2920261.0
2006-12-01 20:02:00,2.26625,2.26675,2.26625,2.26645,1339135.0
2006-12-01 20:03:00,2.26635,2.26641,2.26612,2.26623,1874472.0
2006-12-01 20:04:00,2.26637,2.26658,2.26637,2.26643,4535938.0
2006-12-01 20:05:00,2.26638,2.26639,2.26613,2.26639,5215751.0
2006-12-01 20:06:00,2.2663,2.2663,2.2658,2.2658,1614610.0
2006-12-01 20:07:00,2.26581,2.26581,2.2656,2.2656,1766158.0
2006-12-01 20:08:00,2.26555,2.2656,2.26554,2.26556,3745083.0
2006-12-01 20:09:00,2.2655,2.26552,2.26537,2.26538,6597195.0
2006-12-01 20:10:00,2.26568,2.26609,2.26558,2.26609,14354084.0
2006-12-01 20:11:00,2.26614,2.2662,2.26603,2.26618,4484187.0
2006-12-01 20:12:00,2.26623,2.2665,2.26623,2.2665,5660549.0
2006-12-01 20:13:00,2.26677,2.26711,2.26675,2.26675,8939157.0
2006-12-01 20:14:00,2.26671,2.26671,2.26614,2.26633,5054114.0
2006-12-01 20:15:00,2.26636,2.26636,2.26621,2.26621,740357.0
2006-12-01 20:16:00,2.26613,2.26613,2.26598,2.26598,11605268.0
2006-12-01 20:17:00,2.26607,2.26621,2.26607,2.26621,1754621.0
2006-12-01 20:18:00,2.26626,2.26632,2.26579,2.26601,14520981.0
2006-12-01 20:19:00,2.26606,2.26606,2.2658,2.2658,1806283.0
2006-12-01 20:20:00,2.26558,2.26581,2.26558,2.26581,1340060.0
2006-12-01 20:21:00,2.26581,2.266,2.26581,2.266,244461.0
2006-12-01 20:22:00,2.26592,2.26592,2.26561,2.26561,5940355.0
2006-12-01 20:23:00,2.26558,2.26558,2.26536,2.26536,2592344.0
2006-12-01 20:24:00,2.26543,2.26566,2.26543,2.26566,4779921.0
2006-12-01 20:25:00,2.26567,2.26592,2.26567,2.2659,1315958.0
2006-12-01 20:26:00,2.26589,2.26605,2.26589,2.26603,3943654.0
2006-12-01 20:27:00,2.26601,2.26602,2.266,2.26601,1774807.0
2006-12-01 20:28:00,2.26607,2.26623,2.26607,2.26621,4663959.0
2006-12-01 20:29:00,2.26624,2.26624,2.26613,2.26621,8463385.0
2006-12-01 20:30:00,2.26623,2.26631,2.26623,2.26624,1289289.0
2006-12-01 20:31:00,2.26635,2.26645,2.26622,2.26645,2066729.0
2006-12-01 20:32:00,2.26646,2.2667,2.26636,2.2667,14981283.0
2006-12-01 20:33:00,2.26671,2.26708,2.26671,2.26708,8071771.0
2006-12-01 20:34:00,2.26681,2.26681,2.26658,2.26659,2379204.0
2006-12-01 20:35:00,2.26649,2.26649,2.26634,2.26634,8335772.0
2006-12-01 20:36:00,2.26626,2.2666,2.26623,2.2666,8985648.0
2006-12-01 20:37:00,2.26656,2.26656,2.2662,2.2662,5649801.0
2006-12-01 20:38:00,2.26615,2.26615,2.26575,2.26603,7769956.0
2006-12-01 20:39:00,2.26596,2.26603,2.26586,2.26603,2065219.0
2006-12-01 20:40:00,2.26625,2.26646,2.26625,2.26633,2568503.0
2006-12-01 20:41:00,2.2662,2.2662,2.26587,2.26587,2220955.0
2006-12-01 20:42:00,2.26584,2.26584,2.26561,2.26561,4555320.0
2006-12-01 20:43:00,2.26545,2.26545,2.26498,2.26498,10646184.0
2006-12-01 20:44:00,2.26485,2.26512,2.26485,2.26486,4560178.0
2006-12-01 20:45:00,2.265,2.26501,2.26495,2.26495,1389166.0
2006-12-01 20:46:00,2.26506,2.26506,2.26416,2.26416,2438843.0
2006-12-01 20:47:00,2.264,2.2641,2.264,2.2641,10279502.0
2006-12-01 20:48:00,2.26406,2.26406,2.26388,2.26392,3636396.0
2006-12-01 20:49:00,2.26398,2.26403,2.26363,2.26363,1713276.0
2006-12-01 20:50:00,2.26366,2.26375,2.26366,2.26367,7333654.0
2006-12-01 20:51:00,2.26392,2.26412,2.26391,2.26412,3800789.0
2006-12-01 20:52:00,2.26423,2.26438,2.26423,2.26438,155434.0
2006-12-01 20:53:00,2.26454,2.26456,2.26441,2.26454,2330640.0
2006-12-01 20:54:00,2.26444,2.26444,2.26415,2.26434,10357698.0
2006-12-01 20:56:00,2.26448,2.2647,2.26448,2.2647,15090444.0
2006-12-01 20:57:00,2.2646,2.26477,2.2646,2.26474,7048799.0
2006-12-01 20:58:00,2.26484,2.26502,2.26472,2.26485,4115576.0
2006-12-01 20:59:00,2.26495,2.26501,2.26481,2.26488,3878622.0
2006-12-01 21:00:00,2.26472,2.26477,2.2644,2.2644,10676200.0
2006-12-01 21:01:00,2.2644,2.2644,2.26416,2.26425,2695011.0
2006-12-01 21:02:00,2.26413,2.26413,2.26396,2.26396,833005.0
2006-12-01 21:03:00,2.26368,2.26368,2.26356,2.26365,1956906.0
2006-12-01 21:05:00,2.26388,2.26411,2.26388,2.2641,545172.0
2006-12-01 21:06:00,2.26416,2.26432,2.26415,2.26429,5552688.0
2006-12-01 21:07:00,2.26447,2.26451,2.26447,2.26451,241913.0
2006-12-01 21:08:00,2.26489,2.26538,2.26489,2.26538,7764044.0
2006-12-01 21:09:00,2.26535,2.26543,2.26521,2.26543,12510197.0
2006-12-01 21:10:00,2.26548,2.26548,2.26536,2.26544,2584833.0
2006-12-01 21:11:00,2.26528,2.26528,2.2649,2.2649,9118966.0
2006-12-01 21:12:00,2.26482,2.26482,2.26457,2.26466,3283606.0
2006-12-01 21:13:00,2.26459,2.26471,2.26446,2.26446,3555624.0
2006-12-01 21:14:00,2.26447,2.26466,2.26447,2.26466,4106481.0
2006-12-01 21:15:00,2.26467,2.26487,2.26467,2.26487,2209832.0
2006-12-01 21:16:00,2.26483,2.26483,2.26457,2.26473,3186833.0
2006-12-01 21:17:00,2.26477,2.26486,2.2647,2.26486,9547729.0
2006-12-01 21:18:00,2.26474,2.26474,2.26449,2.26468,8165908.0
2006-12-01 21:19:00,2.26475,2.26477,2.26458,2.26477,3136307.0
2006-12-01 21:20:00,2.26479,2.26491,2.26479,2.26491,534163.0
2006-12-01 21:21:00,2.26497,2.26507,2.26488,2.26501,7326096.0
2006-12-01 21:22:00,2.265,2.26503,2.26496,2.26501,2027691.0
2006-12-01 21:23:00,2.26487,2.2649,2.2646,2.2646,1671893.0
2006-12-01 21:24:00,2.26458,2.26464,2.26449,2.26464,6127188.0
2006-12-01 21:25:00,2.26453,2.2647,2.2643,2.2647,12601702.0
2006-12-01 21:26:00,2.2645,2.26513,2.2645,2.26513,12500627.0
2006-12-01 21:27:00,2.26512,2.26547,2.26512,2.26524,3815459.0
2006-12-01 21:28:00,2.26532,2.26564,2.26532,2.26564,8265381.0
2006-12-01 21:29:00,2.26563,2.26575,2.26563,2.26575,7183306.0
2006-12-01 21:30:00,2.26559,2.26559,2.2652,2.26529,3617025.0
2006-12-01 21:31:00,2.26532,2.26539,2.26514,2.26539,5623862.0
2006-12-01 21:32:00,2.26543,2.26543,2.26538,2.26538,5552319.0
2006-12-01 21:33:00,2.26534,2.26539,2.26525,2.26525,7749433.0
2006-12-01 21:34:00,2.26525,2.26535,2.26518,2.26535,1650840.0
2006-12-01 21:35:00,2.26539,2.26545,2.26522,2.26539,7307888.0
2006-12-01 21:36:00,2.26533,2.26534,2.26523,2.26534,10736833.0
2006-12-01 21:37:00,2.26537,2.26549,2.26535,2.2654,2911182.0
2006-12-01 21:38:00,2.26553,2.26553,2.26525,2.26546,1340833.0
2006-12-01 21:39:00,2.26563,2.26588,2.26563,2.26588,2502639.0
2006-12-01 21:40:00,2.26597,2.26598,2.26589,2.26589,254199.0
2006-12-01 21:41:00,2.26602,2.26633,2.26602,2.26633,18201757.0
2006-12-01 21:42:00,2.26618,2.26706,2.26618,2.26706,3989698.0
2006-12-01 21:43:00,2.26722,2.26743,2.26704,2.26704,6286693.0
2006-12-01 21:44:00,2.26672,2.26672,2.26639,2.26661,8446113.0
2006-12-01 21:45:00,2.26684,2.26705,2.26682,2.26682,3068447.0
2006-12-01 21:46:00,2.26661,2.26664,2.26646,2.26664,2623717.0
2006-12-01 21:47:00,2.26675,2.2668,2.26675,2.2668,1277934.0
2006-12-01 21:48:00,2.26666,2.26684,2.26661,2.26684,6755071.0
2006-12-01 21:49:00,2.26681,2.26681,2.26636,2.26641,9248596.0
2006-12-01 21:50:00,2.26638,2.26645,2.26633,2.26639,3664522.0
2006-12-01 21:51:00,2.26638,2.2665,2.26638,2.26648,9476248.0
2006-12-01 21:52:00,2.26627,2.26647,2.26627,2.26645,1983491.0
2006-12-01 21:53:00,2.26651,2.26682,2.26651,2.26682,2680992.0
2006-12-01 21:54:00,2.26675,2.26691,2.26674,2.26674,3356715.0
2006-12-01 21:55:00,2.26668,2.26668,2.26628,2.26628,2547527.0
2006-12-01 21:56:00,2.26634,2.2665,2.2663,2.2665,10194702.0
2006-12-01 21:57:00,2.26652,2.26663,2.26634,2.26663,17745625.0
2006-12-01 21:58:00,2.26673,2.26673,2.26649,2.26649,2161397.0
2006-12-01 21:59:00,2.26648,2.26677,2.26648,2.26677,4803826.0
2006-12-01 22:00:00,2.26686,2.26686,2.26686,2.26686,1679017.0
2006-12-01 22:01:00,2.26698,2.26698,2.2665,2.26651,3530174.0
2006-12-01 22:02:00,2.26649,2.26652,2.26631,2.26631,518156.0
2006-12-01 22:03:00,2.2663,2.26635,2.26616,2.26635,6764964.0
2006-12-01 22:05:00,2.26599,2.26634,2.26599,2.26616,20769266.0
2006-12-01 22:06:00,2.26623,2.2664,2.26618,2.2664,7556252.0
2006-12-01 22:07:00,2.26634,2.26634,2.26611,2.26631,3779982.0
2006-12-01 22:08:00,2.26641,2.26673,2.26641,2.26645,2230409.0
2006-12-01 22:09:00,2.26625,2.2664,2.26618,2.26618,7137626.0
2006-12-01 22:10:00,2.26614,2.26637,2.26614,2.26637,2237120.0
2006-12-01 22:11:00,2.26642,2.26654,2.26636,2.26641,9006051.0
2006-12-01 22:12:00,2.26643,2.26666,2.26608,2.26643,8176735.0
2006-12-01 22:13:00,2.26638,2.26642,2.26626,2.26634,4079138.0
2006-12-01 22:14:00,2.26639,2.26665,2.26639,2.26664,7019730.0
2006-12-01 22:15:00,2.26671,2.26671,2.26659,2.26671,3730195.0
2006-12-01 22:16:00,2.26658,2.2667,2.26655,2.26655,5735467.0
2006-12-01 22:17:00,2.26656,2.26666,2.26648,2.26648,3330207.0
2006-12-01 22:18:00,2.26638,2.26656,2.26638,2.26639,15966406.0
2006-12-01 22:19:00,2.26619,2.26642,2.26619,2.2664,4827268.0
2006-12-01 22:20:00,2.26648,2.26663,2.26644,2.26663,5245719.0
2006-12-01 22:21:00,2.2666,2.26663,2.26646,2.26646,12188526.0
2006-12-01 22:22:00,2.26643,2.26686,2.26643,2.26686,1106096.0
2006-12-01 22:23:00,2.26688,2.26693,2.26645,2.26645,6153465.0
2006-12-01 22:24:00,2.2664,2.2666,2.2664,2.2666,2497619.0
2006-12-01 22:25:00,2.26669,2.26688,2.26653,2.26685,501522.0
2006-12-01 22:26:00,2.26671,2.26726,2.26671,2.26726,6577174.0
2006-12-01 22:27:00,2.26722,2.2673,2.26712,2.26712,1683179.0
2006-12-01 22:28:00,2.26687,2.26687,2.26647,2.26647,1815490.0
2006-12-01 22:29:00,2.26638,2.26651,2.26633,2.26639,15304538.0
2006-12-01 22:30:00,2.2663,2.26642,2.26607,2.26642,12513147.0
2006-12-01 22:31:00,2.26645,2.26655,2.26632,2.26654,26488619.0
2006-12-01 22:32:00,2.26658,2.26658,2.2665,2.2665,454866.0
2006-12-01 22:33:00,2.26664,2.26664,2.26612,2.26642,4263904.0
2006-12-01 22:34:00,2.26652,2.26672,2.26652,2.2667,2956978.0
2006-12-01 22:35:00,2.26666,2.26666,2.26663,2.26663,8693275.0
2006-12-01 22:36:00,2.26659,2.26659,2.26589,2.26597,5390652.0
2006-12-01 22:37:00,2.26598,2.26598,2.26449,2.26449,2123035.0
2006-12-01 22:38:00,2.26594,2.26611,2.2659,2.26611,17676251.0
2006-12-01 22:39:00,2.26615,2.2663,2.26614,2.26614,23444400.0
2006-12-01 22:40:00,2.26616,2.26616,2.26583,2.26588,664591.0
2006-12-01 22:41:00,2.26578,2.26578,2.2656,2.2656,531756.0
2006-12-01 22:42:00,2.2654,2.26581,2.2654,2.26581,12937682.0
2006-12-01 22:43:00,2.26572,2.26572,2.26517,2.26517,1627786.0
2006-12-01 22:44:00,2.26526,2.26533,2.26505,2.26505,9377369.0
2006-12-01 22:45:00,2.26516,2.26553,2.26516,2.26553,2879347.0
2006-12-01 22:46:00,2.26569,2.266,2.26569,2.266,1492613.0
2006-12-01 22:47:00,2.26585,2.26585,2.2656,2.2656,25822529.0
2006-12-01 22:48:00,2.26562,2.26577,2.26527,2.26577,10373090.0
2006-12-01 22:49:00,2.26568,2.26576,2.26548,2.26576,5379635.0
2006-12-01 22:50:00,2.26582,2.26586,2.26564,2.26586,5779867.0
2006-12-01 22:51:00,2.26582,2.26582,2.26559,2.26567,3966064.0
2006-12-01 22:52:00,2.26581,2.26586,2.26568,2.26575,10135502.0
2006-12-01 22:53:00,2.26583,2.26595,2.26558,2.26595,1785194.0
2006-12-01 22:54:00,2.26594,2.26606,2.2654,2.26606,8080663.0
2006-12-01 22:55:00,2.26603,2.2665,2.26603,2.2665,5516104.0
2006-12-01 22:56:00,2.26648,2.26648,2.26597,2.26597,1382218.0
2006-12-01 22:57:00,2.26592,2.26592,2.26576,2.26585,5273494.0
2006-12-01 22:58:00,2.26588,2.26618,2.26575,2.26618,6557163.0
2006-12-01 22:59:00,2.26621,2.2665,2.26621,2.2665,2688781.0
2006-12-01 23:00:00,2.26643,2.26646,2.26621,2.26621,1494414.0
2006-12-01 23:01:00,2.26612,2.26613,2.26585,2.26585,1520985.0
2006-12-01 23:02:00,2.26593,2.26593,2.26574,2.26574,4187927.0
2006-12-01 23:03:00,2.26568,2.26568,2.26533,2.26533,1561301.0
2006-12-01 23:04:00,2.26525,2.2655,2.26515,2.26546,2724260.0
2006-12-01 23:05:00,2.26551,2.26569,2.26538,2.26569,11265437.0
2006-12-01 23:06:00,2.26571,2.26582,2.26571,2.26582,1193864.0
2006-12-01 23:07:00,2.26583,2.26583,2.26552,2.26552,10227969.0
2006-12-01 23:08:00,2.26552,2.26579,2.26417,2.26579,2152312.0
2006-12-01 23:09:00,2.26587,2.2661,2.26587,2.26597,4693424.0
2006-12-01 23:10:00,2.26586,2.26597,2.26561,2.26597,2350698.0
2006-12-01 23:11:00,2.26592,2.26601,2.26583,2.26583,6716474.0
2006-12-01 23:12:00,2.26575,2.26575,2.26559,2.26568,1708775.0
2006-12-01 23:13:00,2.26574,2.26574,2.26567,2.26567,2289971.0
2006-12-01 23:14:00,2.26566,2.26577,2.26566,2.26566,4593783.0
2006-12-01 23:15:00,2.26581,2.26592,2.26581,2.26583,10274722.0
2006-12-01 23:16:00,2.26581,2.26581,2.26566,2.26571,3001688.0
2006-12-01 23:17:00,2.26575,2.26575,2.26554,2.26564,6577124.0
2006-12-01 23:18:00,2.26546,2.26556,2.26538,2.26549,4599411.0
2006-12-01 23:19:00,2.26549,2.26549,2.26543,2.26543,2289401.0
2006-12-01 23:20:00,2.26547,2.26558,2.26528,2.26558,11636812.0
2006-12-01 23:22:00,2.26559,2.26562,2.26545,2.26562,3564381.0
2006-12-01 23:23:00,2.26572,2.26577,2.26551,2.26551,14085245.0
2006-12-01 23:24:00,2.26535,2.26558,2.26535,2.26553,7572198.0
2006-12-01 23:25:00,2.26559,2.26561,2.26412,2.26558,8171628.0
2006-12-01 23:26:00,2.26578,2.2661,2.26565,2.2661,1680962.0
2006-12-01 23:27:00,2.26609,2.26609,2.26558,2.26558,1421266.0
2006-12-01 23:28:00,2.26551,2.26551,2.26508,2.26508,9845854.0
2006-12-01 23:29:00,2.26552,2.26575,2.26545,2.26575,4590198.0
2006-12-01 23:30:00,2.26576,2.26608,2.26575,2.26608,1003103.0
2006-12-01 23:31:00,2.26606,2.26606,2.26575,2.26577,901013.0
2006-12-01 23:32:00,2.26571,2.26571,2.26537,2.26537,6476596.0
2006-12-01 23:33:00,2.26539,2.26568,2.26539,2.26543,3993057.0
2006-12-01 23:34:00,2.26531,2.26531,2.26487,2.26487,4414640.0
2006-12-01 23:35:00,2.26486,2.26503,2.26486,2.265,2325699.0
2006-12-01 23:36:00,2.26483,2.26523,2.26483,2.26523,7699985.0
2006-12-01 23:37:00,2.26524,2.26524,2.26504,2.26516,6356111.0
2006-12-01 23:38:00,2.265,2.26513,2.26494,2.26513,4028549.0
2006-12-01 23:39:00,2.2653,2.26553,2.2653,2.26553,5006533.0
2006-12-01 23:40:00,2.26552,2.26552,2.26543,2.26543,768992.0
2006-12-01 23:41:00,2.26541,2.26559,2.26534,2.26534,5328383.0
2006-12-01 23:42:00,2.26532,2.26532,2.26508,2.26522,11910587.0
2006-12-01 23:43:00,2.26529,2.26529,2.26498,2.26498,3158176.0
2006-12-01 23:44:00,2.26525,2.26554,2.26525,2.26554,3281848.0
2006-12-01 23:45:00,2.26541,2.26544,2.26493,2.26493,2431779.0
2006-12-01 23:46:00,2.2649,2.2649,2.26465,2.26471,6274704.0
2006-12-01 23:47:00,2.2647,2.2647,2.26449,2.26449,18712645.0
2006-12-01 23:48:00,2.26443,2.26443,2.26377,2.26377,426875.0
2006-12-01 23:49:00,2.26385,2.26385,2.2638,2.26384,823820.0
2006-12-01 23:50:00,2.26399,2.26414,2.26398,2.26402,2678229.0
2006-12-01 23:51:00,2.26402,2.26407,2.26395,2.26404,991034.0
2006-12-01 23:52:00,2.26396,2.26396,2.26359,2.26359,14421908.0
2006-12-01 23:53:00,2.26371,2.26397,2.2637,2.26397,8443794.0
2006-12-01 23:54:00,2.2641,2.26443,2.26405,2.26443,1881881.0
2006-12-01 23:55:00,2.26458,2.26501,2.26458,2.26481,7365387.0
2006-12-01 23:56:00,2.26488,2.26528,2.26488,2.26528,6863367.0
2006-12-01 23:57:00,2.26554,2.26623,2.26546,2.26623,10550810.0
2006-12-01 23:58:00,2.26641,2.26771,2.26641,2.26771,25617779.0
2006-12-01 23:59:00,2.26768,2.26775,2.26738,2.26739,5692612.0
2006-12-04 00:03:00,2.26381,2.26413,2.26381,2.26413,1744653.0
2006-12-04 00:04:00,2.26408,2.26408,2.26343,2.26343,1991122.0
2006-12-04 00:05:00,2.26334,2.26334,2.26311,2.26321,3237179.0
2006-12-04 00:06:00,2.26338,2.26338,2.2627,2.2627,6125892.0
2006-12-04 00:07:00,2.2625,2.2625,2.26243,2.26247,2235016.0
2006-12-04 00:08:00,2.26256,2.2627,2.26256,2.26261,4754826.0
2006-12-04 00:09:00,2.26269,2.26306,2.26269,2.26306,9465505.0
2006-12-04 00:10:00,2.26307,2.26307,2.26274,2.26289,2258079.0
2006-12-04 00:11:00,2.26284,2.26284,2.26265,2.26265,1002302.0
2006-12-04 00:12:00,2.26274,2.26281,2.2626,2.26272,6460317.0
2006-12-04 00:13:00,2.26283,2.26327,2.2625,2.26327,3199986.0
2006-12-04 00:14:00,2.26334,2.26349,2.2633,2.26349,16486898.0
2006-12-04 00:15:00,2.26328,2.26328,2.26278,2.26278,3000275.0
2006-12-04 00:16:00,2.26266,2.26266,2.26236,2.26256,9084600.0
2006-12-04 00:17:00,2.26248,2.26262,2.26248,2.2625,1613283.0
2006-12-04 00:18:00,2.2626,2.2626,2.26243,2.26245,3557891.0
2006-12-04 00:19:00,2.26252,2.26269,2.26252,2.26269,99687.0
2006-12-04 00:20:00,2.26262,2.26266,2.26247,2.26247,3685821.0
2006-12-04 00:21:00,2.26238,2.26252,2.26235,2.26251,3368604.0
2006-12-04 00:22:00,2.26255,2.26293,2.26255,2.26293,2841295.0
2006-12-04 00:24:00,2.26264,2.26264,2.26244,2.2625,11310427.0
2006-12-04 00:25:00,2.26259,2.26265,2.26251,2.26251,959092.0
2006-12-04 00:26:00,2.26261,2.26262,2.26245,2.26254,6099473.0
2006-12-04 00:27:00,2.26251,2.2626,2.2625,2.2625,847564.0
2006-12-04 00:28:00,2.26243,2.26243,2.26192,2.26236,2389160.0
2006-12-04 00:29:00,2.26227,2.26257,2.26227,2.26257,5990764.0
2006-12-04 00:30:00,2.26266,2.2629,2.26266,2.2629,1371676.0
2006-12-04 00:31:00,2.26294,2.26296,2.26289,2.26292,2176353.0
2006-12-04 00:32:00,2.263,2.26348,2.263,2.26348,4240853.0
2006-12-04 00:33:00,2.2637,2.26415,2.2637,2.26415,1523844.0
2006-12-04 00:34:00,2.26415,2.26428,2.26408,2.26427,1991038.0
2006-12-04 00:35:00,2.2642,2.26441,2.2642,2.26421,8490106.0
2006-12-04 00:36:00,2.26429,2.26463,2.26429,2.26463,2837332.0
2006-12-04 00:37:00,2.26463,2.26463,2.26431,2.26436,15621408.0
2006-12-04 00:38:00,2.26442,2.26452,2.26436,2.2645,4427997.0
2006-12-04 00:39:00,2.26461,2.26472,2.26451,2.26457,2407354.0
2006-12-04 00:40:00,2.26457,2.26457,2.2644,2.2644,3528042.0
2006-12-04 00:41:00,2.26422,2.26424,2.26384,2.26384,19151466.0
2006-12-04 00:42:00,2.26436,2.26436,2.26431,2.26431,907153.0
2006-12-04 00:43:00,2.26432,2.26468,2.26432,2.26468,1094282.0
2006-12-04 00:44:00,2.26474,2.26474,2.26447,2.26447,4372420.0
2006-12-04 00:45:00,2.26447,2.26477,2.26447,2.26456,4193925.0
2006-12-04 00:46:00,2.26455,2.2646,2.26408,2.2646,7669560.0
2006-12-04 00:47:00,2.26478,2.26505,2.26468,2.26503,6520347.0
2006-12-04 00:48:00,2.26495,2.26495,2.26465,2.26479,3755592.0
2006-12-04 00:49:00,2.26485,2.26548,2.26485,2.26548,6767704.0
2006-12-04 00:50:00,2.26544,2.26604,2.26408,2.26599,9733115.0
2006-12-04 00:51:00,2.26602,2.26627,2.26599,2.26627,2831320.0
2006-12-04 00:52:00,2.26636,2.26636,2.26605,2.26605,9149376.0
2006-12-04 00:53:00,2.26609,2.26641,2.26609,2.26621,10447037.0
2006-12-04 00:54:00,2.26625,2.26661,2.26625,2.26657,4410570.0
2006-12-04 00:55:00,2.26693,2.26742,2.26689,2.26742,3384362.0
2006-12-04 00:56:00,2.26748,2.26771,2.26748,2.26771,1609355.0
2006-12-04 00:57:00,2.2677,2.2683,2.2677,2.2683,19974496.0
2006-12-04 00:58:00,2.26824,2.26824,2.26772,2.26772,1972022.0
2006-12-04 00:59:00,2.26774,2.26774,2.2676,2.26774,2300353.0
2006-12-04 01:00:00,2.26775,2.26784,2.26744,2.26744,5503756.0
2006-12-04 01:01:00,2.26736,2.26736,2.26697,2.26705,6902050.0
2006-12-04 01:02:00,2.26706,2.26726,2.26704,2.26726,5162100.0
2006-12-04 01:03:00,2.26723,2.26723,2.26701,2.26701,4795904.0
2006-12-04 01:04:00,2.26682,2.26682,2.26653,2.26653,684359.0
2006-12-04 01:05:00,2.26643,2.26647,2.26629,2.26641,11207296.0
2006-12-04 01:06:00,2.26646,2.2665,2.26619,2.2665,3625242.0
2006-12-04 01:07:00,2.26652,2.26652,2.26633,2.26633,2166932.0
2006-12-04 01:08:00,2.26627,2.26627,2.26614,2.26614,1426083.0
2006-12-04 01:09:00,2.26613,2.26614,2.26599,2.26606,3384232.0
2006-12-04 01:10:00,2.26602,2.26629,2.266,2.26629,8723574.0
2006-12-04 01:11:00,2.26623,2.26623,2.26588,2.26588,605098.0
2006-12-04 01:12:00,2.26597,2.26621,2.26597,2.26621,4390309.0
2006-12-04 01:13:00,2.26626,2.2664,2.26605,2.2664,4205364.0
2006-12-04 01:14:00,2.26643,2.26665,2.26643,2.26665,698987.0
2006-12-04 01:16:00,2.26671,2.26687,2.26671,2.26687,1317592.0
2006-12-04 01:17:00,2.2669,2.2669,2.26654,2.26654,5182112.0
2006-12-04 01:18:00,2.26653,2.26669,2.26614,2.26669,4707119.0
2006-12-04 01:19:00,2.26665,2.26691,2.26665,2.26691,2996743.0
2006-12-04 01:20:00,2.2669,2.26703,2.26672,2.26672,14081585.0
2006-12-04 01:21:00,2.26669,2.26696,2.26669,2.26687,3038316.0
2006-12-04 01:22:00,2.26681,2.26683,2.26663,2.26663,1628065.0
2006-12-04 01:23:00,2.2666,2.2668,2.2666,2.2668,3405167.0
2006-12-04 01:24:00,2.26662,2.26676,2.26662,2.26676,15325993.0
2006-12-04 01:25:00,2.26676,2.26676,2.26648,2.26648,5304776.0
2006-12-04 01:26:00,2.2664,2.26657,2.26636,2.26655,2498206.0
2006-12-04 01:27:00,2.26667,2.26679,2.26667,2.26668,2102054.0
2006-12-04 01:28:00,2.26654,2.26656,2.26642,2.26642,4094066.0
2006-12-04 01:29:00,2.26651,2.26664,2.26502,2.26634,7617206.0
2006-12-04 01:30:00,2.26616,2.26624,2.26588,2.26588,11114724.0
2006-12-04 01:31:00,2.26582,2.26582,2.26532,2.26559,19448847.0
2006-12-04 01:32:00,2.26559,2.26615,2.26559,2.26615,16660785.0
2006-12-04 01:33:00,2.26612,2.26625,2.26612,2.26614,6163622.0
2006-12-04 01:34:00,2.26614,2.26614,2.26597,2.26597,436186.0
2006-12-04 01:35:00,2.26586,2.26596,2.26586,2.26586,3264469.0
2006-12-04 01:36:00,2.26584,2.26584,2.26565,2.26572,2040550.0
2006-12-04 01:37:00,2.26572,2.26573,2.26562,2.26573,7937487.0
2006-12-04 01:38:00,2.26568,2.26608,2.26568,2.26608,9837150.0
2006-12-04 01:39:00,2.26624,2.26638,2.26624,2.26633,5348154.0
2006-12-04 01:40:00,2.26647,2.26675,2.26647,2.26666,4768271.0
2006-12-04 01:41:00,2.26659,2.26659,2.26609,2.2662,4380970.0
2006-12-04 01:42:00,2.26637,2.26668,2.26637,2.26668,3509364.0
2006-12-04 01:43:00,2.2667,2.2667,2.26659,2.26659,2670924.0
2006-12-04 01:45:00,2.26648,2.26648,2.26625,2.26625,846528.0
2006-12-04 01:46:00,2.2661,2.2661,2.26582,2.26594,5489878.0
2006-12-04 01:47:00,2.26615,2.26625,2.26614,2.26625,5075224.0
2006-12-04 01:48:00,2.26619,2.26626,2.26615,2.2662,1973147.0
2006-12-04 01:49:00,2.26636,2.26636,2.26609,2.26613,1720704.0
2006-12-04 01:50:00,2.26605,2.26607,2.26584,2.26607,9533742.0
2006-12-04 01:51:00,2.26609,2.26625,2.26607,2.26607,6724208.0
2006-12-04 01:52:00,2.26607,2.26615,2.26607,2.26615,3556907.0
2006-12-04 01:53:00,2.26591,2.26596,2.26581,2.26596,979351.0
2006-12-04 01:54:00,2.26596,2.26605,2.26586,2.26605,773400.0
2006-12-04 01:55:00,2.266,2.26611,2.26596,2.26602,4000082.0
2006-12-04 01:56:00,2.26598,2.26598,2.26586,2.26592,2571716.0
2006-12-04 01:57:00,2.26581,2.26581,2.2654,2.2654,973299.0
2006-12-04 01:58:00,2.2655,2.2655,2.26491,2.26491,7531347.0
2006-12-04 01:59:00,2.26515,2.26525,2.2649,2.2649,6825782.0
2006-12-04 02:00:00,2.26377,2.26381,2.26369,2.26369,6152925.0
2006-12-04 02:01:00,2.26337,2.26377,2.26337,2.2635,7219467.0
2006-12-04 02:02:00,2.26323,2.2634,2.2632,2.2632,958348.0
2006-12-04 02:03:00,2.26334,2.26379,2.26334,2.26379,2667756.0
2006-12-04 02:04:00,2.26382,2.26382,2.26348,2.26356,4409260.0
2006-12-04 02:05:00,2.26367,2.26367,2.26353,2.26362,789504.0
2006-12-04 02:06:00,2.26364,2.26364,2.26335,2.26335,1013087.0
2006-12-04 02:07:00,2.26348,2.26348,2.26335,2.26342,3856982.0
2006-12-04 02:08:00,2.26356,2.26373,2.26356,2.26371,7217914.0
2006-12-04 02:09:00,2.26376,2.26382,2.26365,2.26382,9574914.0
2006-12-04 02:10:00,2.26384,2.26412,2.26374,2.26412,1825293.0
2006-12-04 02:11:00,2.2641,2.26418,2.26409,2.26414,1806745.0
2006-12-04 02:12:00,2.26418,2.2642,2.26407,2.2642,5311033.0
2006-12-04 02:13:00,2.26405,2.26409,2.26405,2.26409,1824872.0
2006-12-04 02:14:00,2.26395,2.26395,2.2637,2.2637,882810.0
2006-12-04 02:15:00,2.26364,2.26374,2.26356,2.2637,2303374.0
2006-12-04 02:16:00,2.2637,2.2637,2.26359,2.26366,2693007.0
2006-12-04 02:17:00,2.26378,2.26396,2.26375,2.26391,3580983.0
2006-12-04 02:18:00,2.26386,2.26394,2.26378,2.26389,4854799.0
2006-12-04 02:19:00,2.2638,2.2638,2.26352,2.26363,4836466.0
2006-12-04 02:20:00,2.26377,2.26404,2.26377,2.26404,7106815.0
2006-12-04 02:21:00,2.26405,2.26427,2.26405,2.26412,8942864.0
2006-12-04 02:22:00,2.26429,2.26429,2.26409,2.26415,8072294.0
2006-12-04 02:23:00,2.26394,2.26394,2.2636,2.2638,1942825.0
2006-12-04 02:24:00,2.26388,2.26394,2.26388,2.26394,268698.0
2006-12-04 02:25:00,2.26399,2.26412,2.26399,2.26412,2718000.0
2006-12-04 02:26:00,2.26421,2.26421,2.26377,2.26377,5717645.0
2006-12-04 02:27:00,2.26383,2.26385,2.26375,2.26379,15251542.0
2006-12-04 02:28:00,2.26379,2.26383,2.26335,2.26383,18566919.0
2006-12-04 02:29:00,2.26377,2.26384,2.26373,2.26373,10606666.0
2006-12-04 02:30:00,2.26398,2.26412,2.26266,2.26411,6997249.0
2006-12-04 02:31:00,2.26399,2.2643,2.26399,2.2643,3889479.0
2006-12-04 02:32:00,2.26449,2.26459,2.26449,2.26459,5207273.0
2006-12-04 02:33:00,2.26458,2.26461,2.26413,2.26413,2301009.0
2006-12-04 02:34:00,2.26417,2.26417,2.26391,2.26395,5756050.0
2006-12-04 02:35:00,2.26391,2.26402,2.26385,2.26391,15772351.0
2006-12-04 02:36:00,2.26399,2.26399,2.26371,2.26371,3668571.0
2006-12-04 02:37:00,2.26366,2.26383,2.26366,2.26382,1615946.0
2006-12-04 02:38:00,2.26377,2.26389,2.26365,2.26389,3295711.0
2006-12-04 02:39:00,2.26412,2.26451,2.26412,2.26451,13355069.0
2006-12-04 02:40:00,2.26463,2.26472,2.26463,2.26471,2259629.0
2006-12-04 02:41:00,2.26481,2.26493,2.26475,2.26493,4282314.0
2006-12-04 02:42:00,2.26493,2.26493,2.26481,2.26481,2346435.0
2006-12-04 02:43:00,2.26484,2.26503,2.26484,2.26503,8242093.0
2006-12-04 02:44:00,2.26495,2.26505,2.26494,2.26498,7017378.0
2006-12-04 02:45:00,2.26497,2.26497,2.26496,2.26496,726220.0
2006-12-04 02:46:00,2.26498,2.26498,2.26482,2.26496,4132630.0
2006-12-04 02:48:00,2.26472,2.26484,2.26465,2.26484,615627.0
2006-12-04 02:49:00,2.26483,2.26484,2.26469,2.26484,8087117.0
2006-12-04 02:50:00,2.26495,2.26509,2.26488,2.26509,3746521.0
2006-12-04 02:51:00,2.26507,2.26507,2.26494,2.26494,1371233.0
2006-12-04 02:52:00,2.26492,2.26506,2.26489,2.26506,2129246.0
2006-12-04 02:53:00,2.26507,2.26508,2.26498,2.26502,3588638.0
2006-12-04 02:54:00,2.26509,2.26528,2.26509,2.26528,1224534.0
2006-12-04 02:55:00,2.26531,2.26531,2.26513,2.26513,676377.0
2006-12-04 02:56:00,2.26523,2.26523,2.26514,2.26517,4883813.0
2006-12-04 02:57:00,2.26518,2.26521,2.26509,2.26515,4862567.0
2006-12-04 02:58:00,2.26511,2.26519,2.26505,2.26505,6941618.0
2006-12-04 02:59:00,2.265,2.265,2.26474,2.26483,4231724.0
2006-12-04 03:00:00,2.2648,2.26511,2.2648,2.26511,2500657.0
2006-12-04 03:01:00,2.26514,2.26522,2.26513,2.26519,2187247.0
2006-12-04 03:02:00,2.26519,2.26519,2.26494,2.26494,13560850.0
2006-12-04 03:03:00,2.26495,2.26504,2.26487,2.26488,1527191.0
2006-12-04 03:04:00,2.26477,2.26477,2.26462,2.26462,1595297.0
2006-12-04 03:05:00,2.26445,2.26471,2.26445,2.26471,4563918.0
2006-12-04 03:06:00,2.26478,2.26502,2.26478,2.26492,10294675.0
2006-12-04 03:07:00,2.26497,2.26497,2.26493,2.26493,1720886.0
2006-12-04 03:08:00,2.26487,2.2651,2.26487,2.26508,1901186.0
2006-12-04 03:09:00,2.26506,2.26538,2.26506,2.26538,6351742.0
2006-12-04 03:10:00,2.26538,2.26538,2.26496,2.26496,7426428.0
2006-12-04 03:11:00,2.26496,2.26496,2.26473,2.26484,3867758.0
2006-12-04 03:12:00,2.26471,2.26471,2.26454,2.26454,4945411.0
2006-12-04 03:13:00,2.26426,2.26426,2.26375,2.26392,7399479.0
2006-12-04 03:14:00,2.26374,2.26374,2.26347,2.26347,4004126.0
2006-12-04 03:15:00,2.26358,2.26386,2.26358,2.26383,4394392.0
2006-12-04 03:16:00,2.26377,2.26377,2.26336,2.26336,1073142.0
2006-12-04 03:17:00,2.26326,2.26326,2.26315,2.26315,870004.0
2006-12-04 03:18:00,2.26254,2.26318,2.26254,2.26306,18173719.0
2006-12-04 03:19:00,2.26305,2.26321,2.26289,2.26321,3352377.0
2006-12-04 03:20:00,2.26325,2.26337,2.26305,2.26305,2400393.0
2006-12-04 03:21:00,2.26282,2.26282,2.26256,2.26264,4234075.0
2006-12-04 03:22:00,2.26244,2.26253,2.26234,2.26253,15381909.0
2006-12-04 03:23:00,2.26272,2.26303,2.26272,2.263,2654689.0
2006-12-04 03:24:00,2.26314,2.26346,2.26314,2.26335,8890165.0
2006-12-04 03:25:00,2.26352,2.26381,2.26352,2.26368,1975235.0
2006-12-04 03:26:00,2.26367,2.26367,2.26359,2.26365,1533042.0
2006-12-04 03:27:00,2.26365,2.26373,2.26352,2.26368,3977166.0
2006-12-04 03:28:00,2.26376,2.26384,2.2637,2.26372,2134515.0
2006-12-04 03:29:00,2.26369,2.26369,2.2635,2.26367,1267136.0
2006-12-04 03:30:00,2.26369,2.26371,2.26346,2.26346,6545788.0
2006-12-04 03:31:00,2.26349,2.26359,2.26297,2.26359,2577305.0
2006-12-04 03:32:00,2.26372,2.26372,2.26336,2.26336,387904.0
2006-12-04 03:33:00,2.26317,2.26322,2.2629,2.2629,5594821.0
2006-12-04 03:34:00,2.26276,2.2629,2.26274,2.26287,1007345.0
2006-12-04 03:35:00,2.26288,2.26299,2.26279,2.26288,12565743.0
2006-12-04 03:36:00,2.26294,2.26295,2.26272,2.26272,6312247.0
2006-12-04 03:37:00,2.26279,2.26297,2.26272,2.26297,6654110.0
2006-12-04 03:38:00,2.26306,2.26326,2.26306,2.26318,3222928.0
2006-12-04 03:39:00,2.26321,2.2634,2.26321,2.26329,3782657.0
2006-12-04 03:40:00,2.26349,2.2636,2.26349,2.2636,102962.0
2006-12-04 03:41:00,2.26372,2.26392,2.26372,2.2639,3862654.0
2006-12-04 03:42:00,2.26374,2.26382,2.26371,2.26372,1762572.0
2006-12-04 03:43:00,2.26378,2.26378,2.26355,2.26372,9845669.0
2006-12-04 03:44:00,2.26373,2.26389,2.26371,2.26389,3053095.0
2006-12-04 03:45:00,2.26394,2.26399,2.26387,2.26393,15949913.0
2006-12-04 03:46:00,2.2639,2.26398,2.26341,2.26398,3044128.0
2006-12-04 03:47:00,2.26393,2.26409,2.26393,2.26409,6443565.0
2006-12-04 03:48:00,2.26412,2.26419,2.26412,2.26419,930039.0
2006-12-04 03:49:00,2.26411,2.26411,2.26383,2.26389,2168519.0
2006-12-04 03:50:00,2.26397,2.2641,2.2639,2.26394,11456069.0
2006-12-04 03:51:00,2.26384,2.26393,2.26381,2.26382,4769133.0
2006-12-04 03:52:00,2.26378,2.26384,2.26378,2.26382,2483075.0
2006-12-04 03:53:00,2.26397,2.2647,2.26397,2.2647,5619567.0
2006-12-04 03:54:00,2.26477,2.26489,2.26477,2.26481,1886173.0
2006-12-04 03:55:00,2.26463,2.26463,2.26448,2.26459,2049111.0
2006-12-04 03:56:00,2.26451,2.2648,2.26435,2.2648,7091725.0
2006-12-04 03:57:00,2.26493,2.26493,2.26458,2.26465,2973732.0
2006-12-04 03:58:00,2.26483,2.26506,2.26482,2.26506,5381806.0
2006-12-04 03:59:00,2.26507,2.26518,2.26492,2.26518,9035798.0
2006-12-04 04:00:00,2.26529,2.26551,2.26505,2.26531,6034785.0
2006-12-04 04:01:00,2.26544,2.26552,2.26512,2.26548,24958867.0
2006-12-04 04:02:00,2.26536,2.26536,2.26486,2.26515,9868872.0
2006-12-04 04:03:00,2.26503,2.26536,2.26503,2.26536,7245953.0
2006-12-04 04:04:00,2.26547,2.26566,2.26547,2.26566,7134240.0
2006-12-04 04:05:00,2.26575,2.26576,2.26564,2.26576,1993941.0
2006-12-04 04:06:00,2.26578,2.26583,2.26567,2.26567,9105785.0
2006-12-04 04:07:00,2.2655,2.2659,2.2655,2.2659,14022273.0
2006-12-04 04:08:00,2.26591,2.26596,2.26579,2.26594,1034159.0
2006-12-04 04:09:00,2.2659,2.26627,2.26589,2.26627,2810903.0
2006-12-04 04:10:00,2.26629,2.26651,2.26629,2.26639,1275419.0
2006-12-04 04:12:00,2.26631,2.26631,2.26604,2.26604,17917125.0
2006-12-04 04:13:00,2.26597,2.26597,2.26567,2.26577,6640602.0
2006-12-04 04:14:00,2.26571,2.26599,2.26571,2.2658,2622711.0
2006-12-04 04:15:00,2.26591,2.26596,2.26588,2.26596,3140825.0
2006-12-04 04:16:00,2.26577,2.26598,2.26569,2.26569,2925862.0
2006-12-04 04:17:00,2.26574,2.26595,2.26574,2.26595,11144931.0
2006-12-04 04:18:00,2.26589,2.26623,2.26583,2.26623,5764777.0
2006-12-04 04:19:00,2.26617,2.26664,2.26617,2.26664,1201691.0
2006-12-04 04:20:00,2.26662,2.26662,2.26642,2.26642,4791398.0
2006-12-04 04:21:00,2.26635,2.26637,2.26602,2.26602,3753424.0
2006-12-04 04:22:00,2.26611,2.26611,2.26578,2.26583,6344691.0
2006-12-04 04:23:00,2.26581,2.26581,2.26542,2.26542,7644943.0
2006-12-04 04:24:00,2.26553,2.26553,2.26522,2.26522,2134648.0
2006-12-04 04:25:00,2.26511,2.26515,2.26468,2.26468,4537609.0
2006-12-04 04:26:00,2.26483,2.26495,2.26477,2.26477,3706884.0
2006-12-04 04:27:00,2.26464,2.26464,2.26433,2.26433,6563894.0
2006-12-04 04:28:00,2.26427,2.26427,2.26411,2.26422,913434.0
2006-12-04 04:29:00,2.26422,2.26422,2.26395,2.26397,2498488.0
2006-12-04 04:30:00,2.26403,2.26412,2.26399,2.26399,4416200.0
2006-12-04 04:31:00,2.26354,2.2641,2.26354,2.26402,9540557.0
2006-12-04 04:32:00,2.264,2.2642,2.26396,2.2642,1453685.0
2006-12-04 04:33:00,2.26426,2.26436,2.26412,2.26436,1742840.0
2006-12-04 04:34:00,2.26422,2.26429,2.26281,2.26429,7653488.0
2006-12-04 04:35:00,2.26425,2.26449,2.26425,2.26428,7997675.0
2006-12-04 04:36:00,2.2644,2.26441,2.26427,2.26441,14574962.0
2006-12-04 04:37:00,2.26439,2.26451,2.26427,2.26451,3580133.0
2006-12-04 04:38:00,2.26453,2.26488,2.26453,2.26488,2801831.0
2006-12-04 04:39:00,2.26488,2.26488,2.2645,2.26472,12845581.0
2006-12-04 04:40:00,2.26475,2.26511,2.26473,2.26511,4905696.0
2006-12-04 04:41:00,2.26503,2.26503,2.2647,2.2647,4814122.0
2006-12-04 04:42:00,2.26473,2.26473,2.26434,2.26453,6446263.0
2006-12-04 04:43:00,2.26451,2.26453,2.26433,2.26433,2955875.0
2006-12-04 04:44:00,2.26427,2.26443,2.26419,2.26423,9739995.0
2006-12-04 04:45:00,2.26422,2.2645,2.26422,2.26441,4760889.0
2006-12-04 04:46:00,2.2646,2.26492,2.26458,2.26492,3081700.0
2006-12-04 04:47:00,2.26491,2.26491,2.26454,2.26458,1582493.0
2006-12-04 04:48:00,2.2645,2.26462,2.26446,2.26457,6945682.0
2006-12-04 04:49:00,2.26458,2.26525,2.26458,2.26525,6757751.0
2006-12-04 04:50:00,2.26521,2.26521,2.26463,2.26469,4630905.0
2006-12-04 04:51:00,2.26462,2.26462,2.263,2.26436,2102072.0
2006-12-04 04:52:00,2.26412,2.26412,2.26387,2.26387,9869699.0
2006-12-04 04:53:00,2.26378,2.26386,2.26378,2.2638,1217483.0
2006-12-04 04:54:00,2.26372,2.26372,2.26347,2.26366,11825988.0
2006-12-04 04:55:00,2.26368,2.26376,2.26347,2.26354,2634172.0
2006-12-04 04:56:00,2.26358,2.2637,2.26358,2.26369,1653746.0
2006-12-04 04:57:00,2.26368,2.26383,2.26368,2.26383,3990021.0
2006-12-04 04:58:00,2.26375,2.26392,2.26375,2.26389,1678793.0
2006-12-04 04:59:00,2.26396,2.26408,2.26396,2.26401,1630033.0
2006-12-04 05:00:00,2.26403,2.26403,2.26349,2.26349,8416620.0
2006-12-04 05:01:00,2.26334,2.26334,2.26315,2.26316,6665137.0
2006-12-04 05:02:00,2.2631,2.26311,2.26299,2.26311,4932187.0
2006-12-04 05:03:00,2.2631,2.26329,2.26306,2.26329,1434282.0
2006-12-04 05:04:00,2.26335,2.26336,2.26335,2.26336,283112.0
2006-12-04 05:05:00,2.26354,2.26372,2.26317,2.26372,8267510.0
2006-12-04 05:06:00,2.26371,2.2638,2.26347,2.2638,1910525.0
2006-12-04 05:07:00,2.26391,2.26391,2.26374,2.26383,9527638.0
2006-12-04 05:08:00,2.26389,2.2641,2.26389,2.26403,3740159.0
2006-12-04 05:09:00,2.26405,2.26414,2.2639,2.2639,5409834.0
2006-12-04 05:10:00,2.26377,2.26377,2.2634,2.2634,1316357.0
2006-12-04 05:11:00,2.2636,2.26393,2.26326,2.26393,10558927.0
2006-12-04 05:12:00,2.26417,2.26443,2.26415,2.26415,996166.0
2006-12-04 05:13:00,2.26413,2.26413,2.26379,2.26379,1432861.0
2006-12-04 05:14:00,2.26373,2.26382,2.26363,2.2637,3080505.0
2006-12-04 05:15:00,2.26374,2.26392,2.26374,2.26392,5464890.0
2006-12-04 05:16:00,2.26395,2.26416,2.26395,2.26416,11763289.0
2006-12-04 05:17:00,2.26431,2.26431,2.26408,2.26427,13489401.0
2006-12-04 05:18:00,2.26446,2.26466,2.26446,2.26452,2914597.0
2006-12-04 05:19:00,2.26414,2.26414,2.26377,2.26377,674162.0
2006-12-04 05:20:00,2.26358,2.26374,2.26356,2.2637,22821375.0
2006-12-04 05:21:00,2.26368,2.26381,2.26363,2.26375,19041527.0
2006-12-04 05:22:00,2.26239,2.26404,2.26239,2.26404,2122186.0
2006-12-04 05:23:00,2.26411,2.26429,2.26411,2.26421,5602413.0
2006-12-04 05:24:00,2.26437,2.26453,2.26437,2.26453,8987155.0
2006-12-04 05:25:00,2.26459,2.26467,2.26459,2.26462,4896568.0
2006-12-04 05:26:00,2.26455,2.26465,2.26447,2.26465,3888296.0
2006-12-04 05:27:00,2.26445,2.26451,2.26445,2.26451,5867782.0
2006-12-04 05:28:00,2.26435,2.2646,2.26426,2.2646,25707627.0
2006-12-04 05:29:00,2.26492,2.26508,2.26475,2.26475,1335340.0
2006-12-04 05:30:00,2.26477,2.26477,2.26467,2.26467,1523184.0
2006-12-04 05:32:00,2.26469,2.26469,2.26447,2.26447,1072589.0
2006-12-04 05:33:00,2.26448,2.26475,2.26448,2.26475,3029298.0
2006-12-04 05:34:00,2.26469,2.26472,2.26437,2.26453,1579843.0
2006-12-04 05:35:00,2.26444,2.26444,2.26399,2.26399,2559822.0
2006-12-04 05:36:00,2.26403,2.2641,2.26398,2.26398,6288672.0
2006-12-04 05:37:00,2.26415,2.26431,2.26415,2.26431,142716.0
2006-12-04 05:38:00,2.26426,2.26437,2.26422,2.26422,12124266.0
2006-12-04 05:39:00,2.26421,2.26421,2.26401,2.26413,4864353.0
2006-12-04 05:40:00,2.26406,2.26406,2.26384,2.26384,4626036.0
2006-12-04 05:41:00,2.26395,2.26395,2.26369,2.26369,15441398.0
2006-12-04 05:42:00,2.26377,2.26397,2.26377,2.26397,3442075.0
2006-12-04 05:43:00,2.26403,2.26403,2.26382,2.26382,5516464.0
2006-12-04 05:44:00,2.26392,2.26399,2.26385,2.26399,3628594.0
2006-12-04 05:45:00,2.264,2.26417,2.264,2.26417,6454925.0
2006-12-04 05:46:00,2.2642,2.26428,2.26409,2.26414,4038750.0
2006-12-04 05:47:00,2.26409,2.26419,2.26361,2.26414,8629787.0
2006-12-04 05:48:00,2.26411,2.26428,2.26385,2.26428,9033152.0
2006-12-04 05:49:00,2.26453,2.26476,2.2644,2.2644,7681687.0
2006-12-04 05:50:00,2.26424,2.26424,2.26394,2.26394,7338707.0
2006-12-04 05:51:00,2.26412,2.26423,2.26412,2.2642,2064429.0
2006-12-04 05:52:00,2.26421,2.26421,2.26401,2.26401,4013997.0
2006-12-04 05:53:00,2.26403,2.26404,2.26396,2.26398,8103218.0
2006-12-04 05:54:00,2.26397,2.26417,2.26367,2.26367,21165053.0
2006-12-04 05:55:00,2.26404,2.26404,2.26375,2.26391,862470.0
2006-12-04 05:56:00,2.26388,2.26401,2.26374,2.26401,7477577.0
2006-12-04 05:57:00,2.26405,2.26405,2.26399,2.26399,475811.0
2006-12-04 05:58:00,2.26401,2.26425,2.26399,2.26425,3757503.0
2006-12-04 05:59:00,2.26412,2.26455,2.26412,2.26455,5142520.0
2006-12-04 06:00:00,2.26452,2.26452,2.26426,2.26426,5133388.0
2006-12-04 06:01:00,2.2642,2.2642,2.26388,2.26409,2100688.0
2006-12-04 06:02:00,2.26403,2.26403,2.26375,2.26375,17734984.0
2006-12-04 06:03:00,2.26371,2.26371,2.26335,2.26349,9972320.0
2006-12-04 06:04:00,2.26337,2.26337,2.26321,2.26336,2389354.0
2006-12-04 06:05:00,2.26331,2.26344,2.26322,2.26322,3205726.0
2006-12-04 06:06:00,2.26323,2.26323,2.26298,2.26298,2636436.0
2006-12-04 06:07:00,2.2629,2.2629,2.26258,2.26258,1897169.0
2006-12-04 06:08:00,2.26264,2.26264,2.2623,2.2623,9320596.0
2006-12-04 06:09:00,2.26227,2.26232,2.26214,2.26214,3540944.0
2006-12-04 06:10:00,2.2622,2.26233,2.2622,2.26233,9678313.0
2006-12-04 06:11:00,2.26232,2.26241,2.26222,2.26229,6464801.0
2006-12-04 06:12:00,2.26225,2.26225,2.26198,2.26198,1277934.0
2006-12-04 06:13:00,2.26202,2.26205,2.26188,2.26188,2769389.0
2006-12-04 06:14:00,2.26173,2.26173,2.26144,2.26144,3966245.0
2006-12-04 06:15:00,2.2614,2.26147,2.2612,2.26147,7529550.0
2006-12-04 06:16:00,2.2615,2.26182,2.2615,2.26182,1288760.0
2006-12-04 06:17:00,2.26163,2.26165,2.26146,2.26155,4004516.0
2006-12-04 06:18:00,2.26177,2.262,2.26154,2.262,17846609.0
2006-12-04 06:19:00,2.26205,2.2623,2.26205,2.2623,656327.0
2006-12-04 06:20:00,2.26222,2.26225,2.26217,2.26225,2284265.0
2006-12-04 06:21:00,2.26232,2.26261,2.26232,2.26261,1327950.0
2006-12-04 06:22:00,2.26246,2.26266,2.26246,2.26262,2768597.0
2006-12-04 06:23:00,2.26249,2.2625,2.26235,2.26236,11298361.0
2006-12-04 06:24:00,2.26243,2.26281,2.26243,2.26281,7360145.0
2006-12-04 06:25:00,2.26286,2.26321,2.26286,2.26321,1522353.0
2006-12-04 06:26:00,2.26329,2.26347,2.26329,2.26347,7995700.0
2006-12-04 06:27:00,2.26364,2.26378,2.26364,2.26378,5892196.0
2006-12-04 06:28:00,2.26379,2.26392,2.26374,2.26392,5180894.0
2006-12-04 06:29:00,2.26387,2.26387,2.26357,2.26357,471313.0
2006-12-04 06:30:00,2.26348,2.26348,2.26318,2.2633,6731613.0
2006-12-04 06:31:00,2.2634,2.26362,2.26337,2.26362,8793890.0
2006-12-04 06:32:00,2.26367,2.2639,2.26367,2.26389,3579230.0
2006-12-04 06:33:00,2.26402,2.26414,2.26345,2.26347,13003877.0
2006-12-04 06:34:00,2.26401,2.26401,2.26342,2.26345,11801558.0
2006-12-04 06:35:00,2.26347,2.26366,2.2634,2.26366,5953349.0
2006-12-04 06:36:00,2.2637,2.26392,2.2637,2.26385,5051554.0
2006-12-04 06:37:00,2.2639,2.2639,2.26362,2.26362,989264.0
2006-12-04 06:38:00,2.26361,2.26381,2.26343,2.26381,7613901.0
2006-12-04 06:39:00,2.26386,2.26444,2.26376,2.26442,21709450.0
2006-12-04 06:40:00,2.26443,2.26443,2.26424,2.26424,10560519.0
2006-12-04 06:41:00,2.26415,2.26415,2.26392,2.26392,7591957.0
2006-12-04 06:42:00,2.26389,2.26389,2.26326,2.26327,9760508.0
2006-12-04 06:43:00,2.26319,2.26329,2.26306,2.26306,3210592.0
2006-12-04 06:44:00,2.26303,2.26316,2.26301,2.26301,2115279.0
2006-12-04 06:45:00,2.2631,2.26337,2.2631,2.26333,4561236.0
2006-12-04 06:46:00,2.26333,2.26354,2.26332,2.26347,3354996.0
2006-12-04 06:47:00,2.26366,2.26418,2.26366,2.26418,3142506.0
2006-12-04 06:48:00,2.26404,2.26404,2.26363,2.26363,8646029.0
2006-12-04 06:49:00,2.26369,2.26381,2.26369,2.26381,916201.0
2006-12-04 06:50:00,2.26385,2.26385,2.26363,2.26366,13324310.0
2006-12-04 06:51:00,2.26378,2.26416,2.26376,2.26416,7890289.0
2006-12-04 06:53:00,2.26437,2.2644,2.26428,2.26428,1895253.0
2006-12-04 06:54:00,2.26402,2.26402,2.26371,2.26387,590779.0
2006-12-04 06:55:00,2.26387,2.26393,2.26368,2.26393,8954827.0
2006-12-04 06:56:00,2.2639,2.2639,2.26376,2.26376,1808933.0
2006-12-04 06:57:00,2.26397,2.26399,2.26397,2.26399,862414.0
2006-12-04 06:58:00,2.26401,2.26401,2.26393,2.26393,78083.0
2006-12-04 06:59:00,2.26381,2.26397,2.26381,2.26386,11380662.0
2006-12-04 07:00:00,2.26396,2.26404,2.26382,2.26403,4046978.0
2006-12-04 07:01:00,2.26393,2.26429,2.26393,2.26429,3927827.0
2006-12-04 07:02:00,2.26433,2.26467,2.264,2.26459,779789.0
2006-12-04 07:03:00,2.26452,2.26452,2.26436,2.26436,13815293.0
2006-12-04 07:04:00,2.26422,2.26428,2.26394,2.26399,1235926.0
2006-12-04 07:05:00,2.26402,2.26402,2.2638,2.26391,10316431.0
2006-12-04 07:06:00,2.26394,2.26394,2.2637,2.26373,2253567.0
2006-12-04 07:07:00,2.26372,2.26381,2.26372,2.26381,165373.0
2006-12-04 07:08:00,2.26381,2.26381,2.26364,2.26366,3904252.0
2006-12-04 07:09:00,2.26349,2.26392,2.26349,2.26386,6679102.0
2006-12-04 07:10:00,2.26373,2.26381,2.26373,2.26381,1656940.0
2006-12-04 07:11:00,2.26377,2.26379,2.26368,2.26379,3987711.0
2006-12-04 07:12:00,2.2638,2.264,2.26377,2.26377,9699472.0
2006-12-04 07:13:00,2.26385,2.26391,2.26373,2.26384,2348654.0
2006-12-04 07:14:00,2.26371,2.26377,2.26371,2.26377,1521707.0
2006-12-04 07:15:00,2.26372,2.26408,2.26372,2.26385,4856417.0
2006-12-04 07:16:00,2.26395,2.264,2.26381,2.26396,11326934.0
2006-12-04 07:17:00,2.26392,2.26392,2.26369,2.26369,4280913.0
2006-12-04 07:18:00,2.2636,2.26392,2.2636,2.26392,2104572.0
2006-12-04 07:19:00,2.26391,2.26392,2.26383,2.26383,2699710.0
2006-12-04 07:20:00,2.26381,2.26399,2.26381,2.26399,915432.0
2006-12-04 07:21:00,2.26401,2.26405,2.26367,2.26389,8549804.0
2006-12-04 07:22:00,2.2638,2.26382,2.2637,2.26382,6252544.0
2006-12-04 07:23:00,2.26381,2.26393,2.26381,2.26393,8235404.0
2006-12-04 07:24:00,2.26395,2.26395,2.2638,2.26382,8340776.0
2006-12-04 07:25:00,2.26391,2.26414,2.26391,2.26414,2188580.0
2006-12-04 07:26:00,2.26414,2.26414,2.26382,2.26382,7235794.0
2006-12-04 07:27:00,2.26375,2.26375,2.26366,2.26366,16134379.0
2006-12-04 07:28:00,2.26368,2.26388,2.26365,2.26388,2176647.0
2006-12-04 07:29:00,2.26388,2.26439,2.26388,2.26439,1225444.0
2006-12-04 07:30:00,2.26452,2.26475,2.26451,2.26475,8114186.0
2006-12-04 07:31:00,2.26485,2.2652,2.26485,2.2652,3442779.0
2006-12-04 07:32:00,2.26532,2.26571,2.26532,2.26571,1892320.0
2006-12-04 07:33:00,2.2658,2.26633,2.2658,2.26633,3694982.0
2006-12-04 07:34:00,2.26646,2.2668,2.26641,2.2668,1272933.0
2006-12-04 07:35:00,2.26697,2.26763,2.26697,2.26763,5152441.0
2006-12-04 07:36:00,2.2676,2.26793,2.2676,2.26793,2601709.0
2006-12-04 07:37:00,2.2679,2.26803,2.26778,2.26797,6136098.0
2006-12-04 07:38:00,2.26799,2.26802,2.26779,2.26779,229412.0
2006-12-04 07:39:00,2.26778,2.26784,2.26772,2.26772,1455795.0
2006-12-04 07:40:00,2.26789,2.26797,2.26788,2.26788,1617029.0
2006-12-04 07:41:00,2.26769,2.26769,2.2672,2.26768,11280396.0
2006-12-04 07:42:00,2.26773,2.26773,2.2677,2.2677,1908233.0
2006-12-04 07:43:00,2.26768,2.26768,2.26757,2.26757,11147120.0
2006-12-04 07:44:00,2.26757,2.26789,2.26757,2.26789,693737.0
2006-12-04 07:45:00,2.26791,2.26798,2.26784,2.26784,4635099.0
2006-12-04 07:46:00,2.26784,2.26789,2.26769,2.26769,5542147.0
2006-12-04 07:47:00,2.26759,2.26759,2.26749,2.26749,5706774.0
2006-12-04 07:48:00,2.26753,2.26776,2.26753,2.26776,4274725.0
2006-12-04 07:49:00,2.26784,2.26792,2.2675,2.26786,14446542.0
2006-12-04 07:50:00,2.26763,2.26772,2.26762,2.26772,6524770.0
2006-12-04 07:51:00,2.26775,2.26781,2.26766,2.26766,3820735.0
2006-12-04 07:52:00,2.26769,2.2677,2.26749,2.26749,1942542.0
2006-12-04 07:53:00,2.26736,2.26744,2.26734,2.26735,1785481.0
2006-12-04 07:54:00,2.26727,2.26727,2.26701,2.26725,4997367.0
2006-12-04 07:55:00,2.26724,2.26724,2.26701,2.26712,3049343.0
2006-12-04 07:56:00,2.26701,2.26701,2.26685,2.26685,1482600.0
2006-12-04 07:57:00,2.26695,2.26695,2.26687,2.26687,305566.0
2006-12-04 07:58:00,2.26687,2.26709,2.26667,2.26709,2996062.0
2006-12-04 07:59:00,2.26711,2.26718,2.26684,2.26684,2451441.0
2006-12-04 08:00:00,2.26678,2.26682,2.26659,2.26682,7895436.0
2006-12-04 08:01:00,2.26687,2.26688,2.26673,2.26688,2506356.0
2006-12-04 08:02:00,2.26694,2.26694,2.26675,2.26686,18421940.0
2006-12-04 08:03:00,2.26683,2.267,2.26683,2.267,3230628.0
2006-12-04 08:04:00,2.26703,2.26725,2.267,2.267,1755923.0
2006-12-04 08:05:00,2.26684,2.26684,2.26671,2.26684,4027425.0
2006-12-04 08:06:00,2.26678,2.26679,2.26671,2.26679,8164164.0
2006-12-04 08:07:00,2.26671,2.26671,2.26636,2.26636,3344404.0
2006-12-04 08:08:00,2.26635,2.2664,2.26596,2.26596,2912577.0
2006-12-04 08:09:00,2.26598,2.2661,2.26594,2.26607,2832763.0
2006-12-04 08:10:00,2.26614,2.26624,2.26614,2.26622,4372627.0
2006-12-04 08:11:00,2.26621,2.26621,2.26597,2.26597,6448466.0
2006-12-04 08:12:00,2.26564,2.26564,2.26521,2.26521,3149774.0
2006-12-04 08:13:00,2.26518,2.26526,2.26515,2.26515,11260387.0
2006-12-04 08:14:00,2.26506,2.2651,2.26469,2.26469,11557469.0
2006-12-04 08:15:00,2.26444,2.26444,2.26402,2.26402,2120412.0
2006-12-04 08:16:00,2.26389,2.26394,2.26384,2.26389,3259772.0
2006-12-04 08:17:00,2.26372,2.26372,2.26338,2.26355,2937841.0
2006-12-04 08:18:00,2.26362,2.26384,2.2636,2.26382,7841092.0
2006-12-04 08:19:00,2.26376,2.26376,2.26331,2.26353,1325945.0
2006-12-04 08:20:00,2.26355,2.26355,2.26334,2.26353,7450655.0
2006-12-04 08:21:00,2.26331,2.26387,2.26331,2.26387,7918755.0
2006-12-04 08:22:00,2.26382,2.26405,2.26382,2.26405,8834150.0
2006-12-04 08:23:00,2.26404,2.26404,2.26373,2.26384,3745429.0
2006-12-04 08:24:00,2.26375,2.26394,2.2637,2.26394,5584641.0
2006-12-04 08:25:00,2.26399,2.26401,2.26386,2.26386,4911657.0
2006-12-04 08:26:00,2.26385,2.26405,2.26385,2.264,4431888.0
2006-12-04 08:27:00,2.26395,2.26395,2.2638,2.26389,32076619.0
2006-12-04 08:28:00,2.26385,2.26385,2.26358,2.2637,4025237.0
2006-12-04 08:29:00,2.26375,2.26375,2.26339,2.26339,5382441.0
2006-12-04 08:30:00,2.26338,2.26407,2.26338,2.26407,2755281.0
2006-12-04 08:31:00,2.26399,2.26418,2.26399,2.26411,1372586.0
2006-12-04 08:32:00,2.26418,2.26419,2.26398,2.26415,1480391.0
2006-12-04 08:33:00,2.26412,2.26412,2.26388,2.26411,19457194.0
2006-12-04 08:34:00,2.26415,2.26423,2.26414,2.26416,4797445.0
2006-12-04 08:35:00,2.26417,2.26422,2.26395,2.26422,2607999.0
2006-12-04 08:36:00,2.2641,2.26422,2.26381,2.26394,5363375.0
2006-12-04 08:37:00,2.26375,2.26375,2.26341,2.2635,13503618.0
2006-12-04 08:38:00,2.26371,2.26372,2.26357,2.26368,2077716.0
2006-12-04 08:39:00,2.26375,2.26386,2.26364,2.26386,7469023.0
2006-12-04 08:40:00,2.26387,2.26393,2.2638,2.26393,10862070.0
2006-12-04 08:41:00,2.26397,2.26401,2.26379,2.26391,5664351.0
2006-12-04 08:42:00,2.26387,2.26398,2.26373,2.26398,3102860.0
2006-12-04 08:43:00,2.26394,2.26399,2.26348,2.26387,26263532.0
2006-12-04 08:44:00,2.26388,2.26396,2.26388,2.26396,4533936.0
2006-12-04 08:45:00,2.26394,2.26402,2.2638,2.26393,6096559.0
2006-12-04 08:46:00,2.2638,2.26414,2.26376,2.26414,9746171.0
2006-12-04 08:47:00,2.26395,2.2644,2.26395,2.2644,12859856.0
2006-12-04 08:48:00,2.26462,2.26481,2.2646,2.2646,6633417.0
2006-12-04 08:49:00,2.26433,2.26433,2.26409,2.26409,1456136.0
2006-12-04 08:50:00,2.26434,2.2645,2.2643,2.2643,3997452.0
2006-12-04 08:51:00,2.26435,2.26453,2.26434,2.26453,7368043.0
2006-12-04 08:52:00,2.26462,2.26473,2.2642,2.26451,9975677.0
2006-12-04 08:53:00,2.26452,2.2647,2.26451,2.2647,6608819.0
2006-12-04 08:54:00,2.26472,2.26472,2.26455,2.26455,4883360.0
2006-12-04 08:55:00,2.26463,2.26469,2.26442,2.2645,8635135.0
2006-12-04 08:56:00,2.26442,2.26442,2.26395,2.26395,4615373.0
2006-12-04 08:57:00,2.26384,2.26387,2.26371,2.26382,1741146.0
2006-12-04 08:58:00,2.26384,2.26402,2.26384,2.26402,8390998.0
2006-12-04 08:59:00,2.26401,2.26401,2.2638,2.26383,1592666.0
2006-12-04 09:00:00,2.26377,2.26406,2.26377,2.26406,7778617.0
2006-12-04 09:01:00,2.26392,2.26413,2.26392,2.2641,4543524.0
2006-12-04 09:02:00,2.26411,2.26448,2.26402,2.26436,11002608.0
2006-12-04 09:03:00,2.26436,2.26451,2.26435,2.26451,6354505.0
2006-12-04 09:04:00,2.2645,2.26471,2.2645,2.26471,2880267.0
2006-12-04 09:05:00,2.26467,2.26467,2.26436,2.2644,9028276.0
2006-12-04 09:06:00,2.2644,2.26442,2.26425,2.26438,3024271.0
2006-12-04 09:07:00,2.2643,2.2643,2.26398,2.26403,8529870.0
2006-12-04 09:08:00,2.26409,2.26413,2.26383,2.26413,4914346.0
2006-12-04 09:09:00,2.26421,2.26421,2.26393,2.26398,642293.0
2006-12-04 09:10:00,2.26398,2.26398,2.2637,2.2639,6707022.0
2006-12-04 09:11:00,2.26383,2.26383,2.2636,2.2636,2327976.0
2006-12-04 09:12:00,2.26348,2.26348,2.2632,2.26342,7021680.0
2006-12-04 09:13:00,2.26342,2.26356,2.26341,2.26342,2208762.0
2006-12-04 09:14:00,2.26355,2.26355,2.26333,2.26337,1622626.0
2006-12-04 09:15:00,2.26339,2.26339,2.26279,2.26279,1206369.0
2006-12-04 09:16:00,2.26267,2.26289,2.26264,2.26264,8920784.0
2006-12-04 09:17:00,2.26259,2.2628,2.26258,2.2628,9446956.0
2006-12-04 09:18:00,2.26268,2.26268,2.26231,2.26235,15868879.0
2006-12-04 09:19:00,2.2625,2.26263,2.26217,2.26252,12418746.0
2006-12-04 09:20:00,2.26276,2.26368,2.26276,2.26365,15941512.0
2006-12-04 09:21:00,2.26379,2.26386,2.2637,2.2637,1824379.0
2006-12-04 09:22:00,2.26359,2.26395,2.26351,2.26395,7431141.0
2006-12-04 09:23:00,2.264,2.26428,2.26396,2.26428,11597720.0
2006-12-04 09:24:00,2.26399,2.26412,2.26378,2.26412,7952320.0
2006-12-04 09:25:00,2.26423,2.26445,2.264,2.264,7318718.0
2006-12-04 09:26:00,2.26448,2.26466,2.26448,2.26458,7862470.0
2006-12-04 09:27:00,2.26461,2.26461,2.26428,2.26428,1544314.0
2006-12-04 09:28:00,2.26423,2.26464,2.2642,2.26464,1479477.0
2006-12-04 09:29:00,2.26487,2.2654,2.26487,2.2654,3277632.0
2006-12-04 09:30:00,2.26542,2.26598,2.26542,2.26598,7777096.0
2006-12-04 09:31:00,2.26589,2.26603,2.26585,2.26585,12064089.0
2006-12-04 09:32:00,2.26591,2.26614,2.2658,2.26614,1323182.0
2006-12-04 09:33:00,2.2663,2.26632,2.26589,2.26589,3655476.0
2006-12-04 09:34:00,2.26599,2.26599,2.26563,2.26563,20371025.0
2006-12-04 09:35:00,2.26571,2.26571,2.26521,2.26521,19767000.0
2006-12-04 09:36:00,2.26527,2.26541,2.26519,2.26541,16588997.0
2006-12-04 09:37:00,2.26534,2.26534,2.26488,2.26488,5177013.0
2006-12-04 09:38:00,2.26473,2.26477,2.26455,2.26458,3346347.0
2006-12-04 09:39:00,2.2645,2.2645,2.26415,2.26415,3695154.0
2006-12-04 09:40:00,2.26414,2.26414,2.26341,2.26341,11619141.0
2006-12-04 09:41:00,2.26309,2.26325,2.2629,2.26325,6302525.0
2006-12-04 09:42:00,2.26337,2.2639,2.26332,2.2639,2820923.0
2006-12-04 09:43:00,2.2638,2.2638,2.2634,2.2634,3819878.0
2006-12-04 09:44:00,2.26314,2.26314,2.26297,2.26307,2639301.0
2006-12-04 09:45:00,2.26296,2.26341,2.26296,2.26341,9045298.0
2006-12-04 09:46:00,2.26314,2.26325,2.26279,2.26279,11007677.0
2006-12-04 09:47:00,2.26272,2.26272,2.26248,2.26248,1496060.0
2006-12-04 09:48:00,2.26222,2.26224,2.26199,2.26199,873855.0
2006-12-04 09:49:00,2.26183,2.26194,2.26183,2.26191,7884970.0
2006-12-04 09:50:00,2.26181,2.26198,2.26181,2.26196,2479718.0
2006-12-04 09:51:00,2.26188,2.26212,2.26179,2.26181,10477090.0
2006-12-04 09:52:00,2.26148,2.26148,2.26108,2.26108,2592755.0
2006-12-04 09:53:00,2.26102,2.26103,2.26088,2.26103,5745466.0
2006-12-04 09:54:00,2.26142,2.26182,2.26142,2.26182,6714666.0
2006-12-04 09:55:00,2.26172,2.26194,2.26172,2.26188,1128537.0
2006-12-04 09:56:00,2.26206,2.2622,2.26206,2.2622,7979659.0
2006-12-04 09:57:00,2.26219,2.26219,2.26195,2.26205,1829234.0
2006-12-04 09:58:00,2.26224,2.26265,2.26224,2.26265,8340356.0
2006-12-04 09:59:00,2.26266,2.26266,2.26239,2.26254,8239586.0
2006-12-04 10:00:00,2.26265,2.26298,2.26265,2.26298,6669247.0
2006-12-04 10:01:00,2.26323,2.26335,2.26285,2.26285,1677773.0
2006-12-04 10:02:00,2.26272,2.26272,2.26215,2.26215,11635187.0
2006-12-04 10:03:00,2.26218,2.26238,2.26197,2.26225,7516168.0
2006-12-04 10:04:00,2.26214,2.26215,2.26156,2.26215,6615911.0
2006-12-04 10:05:00,2.26223,2.26239,2.26223,2.26237,7872491.0
2006-12-04 10:06:00,2.26235,2.26235,2.26196,2.26196,3004518.0
2006-12-04 10:07:00,2.26195,2.26195,2.26171,2.26177,15103430.0
2006-12-04 10:08:00,2.26159,2.26159,2.26101,2.26101,13465082.0
2006-12-04 10:09:00,2.26093,2.26093,2.26038,2.26038,13332679.0
2006-12-04 10:10:00,2.26029,2.26029,2.25936,2.25954,8693054.0
2006-12-04 10:11:00,2.25971,2.25998,2.25971,2.25998,3789244.0
2006-12-04 10:12:00,2.26005,2.2602,2.26005,2.26011,3569052.0
2006-12-04 10:13:00,2.2602,2.26028,2.25986,2.26028,5777609.0
2006-12-04 10:14:00,2.26027,2.26027,2.25973,2.25973,9234363.0
2006-12-04 10:15:00,2.25974,2.25974,2.25928,2.25945,1011363.0
2006-12-04 10:16:00,2.25944,2.25963,2.25935,2.25963,14597695.0
2006-12-04 10:17:00,2.25952,2.25968,2.25952,2.25957,4224596.0
2006-12-04 10:18:00,2.25966,2.25966,2.25945,2.25963,2981103.0
2006-12-04 10:19:00,2.25972,2.26007,2.25972,2.26007,4876640.0
2006-12-04 10:20:00,2.2601,2.2601,2.25972,2.25972,2324385.0
2006-12-04 10:21:00,2.25953,2.25953,2.25917,2.25917,5566844.0
2006-12-04 10:22:00,2.25906,2.25906,2.25841,2.25859,16417689.0
2006-12-04 10:23:00,2.25856,2.25856,2.25819,2.25826,2037193.0
2006-12-04 10:24:00,2.25809,2.25815,2.25781,2.25781,5506929.0
2006-12-04 10:25:00,2.25787,2.25789,2.25768,2.25768,1931399.0
2006-12-04 10:26:00,2.25762,2.25762,2.25724,2.25724,4527083.0
2006-12-04 10:27:00,2.25731,2.25731,2.25688,2.25688,2721368.0
2006-12-04 10:28:00,2.25689,2.25689,2.25635,2.25635,2166541.0
2006-12-04 10:29:00,2.25638,2.25642,2.25619,2.25642,7218669.0
2006-12-04 10:30:00,2.25651,2.25694,2.25651,2.25691,8957830.0
2006-12-04 10:31:00,2.25666,2.25679,2.25666,2.25675,5373304.0
2006-12-04 10:32:00,2.25663,2.25663,2.25599,2.25599,4491001.0
2006-12-04 10:33:00,2.25591,2.25591,2.25516,2.25516,799562.0
2006-12-04 10:34:00,2.25523,2.25523,2.25516,2.25523,4685500.0
2006-12-04 10:35:00,2.25517,2.25517,2.255,2.255,11290141.0
2006-12-04 10:36:00,2.25519,2.2554,2.25509,2.2554,6454042.0
2006-12-04 10:37:00,2.25533,2.25534,2.2548,2.2548,9146441.0
2006-12-04 10:38:00,2.25483,2.25526,2.25483,2.25526,2768294.0
2006-12-04 10:39:00,2.25541,2.25569,2.25541,2.25569,15690893.0
2006-12-04 10:40:00,2.25588,2.2561,2.25574,2.2561,10614879.0
2006-12-04 10:41:00,2.25638,2.2564,2.25616,2.25629,8561625.0
2006-12-04 10:42:00,2.25617,2.25639,2.25608,2.25639,12077845.0
2006-12-04 10:43:00,2.25661,2.25724,2.25661,2.25724,3022099.0
2006-12-04 10:44:00,2.2572,2.25755,2.2572,2.25755,1747971.0
2006-12-04 10:45:00,2.25761,2.25787,2.25761,2.25787,2461907.0
2006-12-04 10:46:00,2.25796,2.25805,2.25772,2.25772,7895748.0
2006-12-04 10:47:00,2.25755,2.25755,2.25728,2.25736,8396473.0
2006-12-04 10:48:00,2.25728,2.25728,2.25713,2.25713,5542650.0
2006-12-04 10:49:00,2.25704,2.25704,2.25657,2.25657,6042897.0
2006-12-04 10:50:00,2.25669,2.25721,2.25669,2.25721,15785646.0
2006-12-04 10:51:00,2.25739,2.2579,2.25739,2.25765,3238010.0
2006-12-04 10:52:00,2.25774,2.25795,2.25751,2.25795,11509917.0
2006-12-04 10:53:00,2.25816,2.2584,2.25816,2.25836,14093235.0
2006-12-04 10:54:00,2.25831,2.25833,2.25814,2.25814,3410559.0
2006-12-04 10:55:00,2.25823,2.2585,2.25816,2.2585,7054369.0
2006-12-04 10:56:00,2.25859,2.25909,2.25859,2.25909,5785403.0
2006-12-04 10:57:00,2.25919,2.25981,2.25919,2.25981,9060718.0
2006-12-04 10:58:00,2.25994,2.25998,2.25985,2.25998,7197338.0
2006-12-04 10:59:00,2.26008,2.2607,2.26008,2.2607,10922492.0
2006-12-04 11:00:00,2.26078,2.26081,2.26054,2.26054,15663746.0
2006-12-04 11:01:00,2.26038,2.26038,2.25919,2.25925,12705036.0
2006-12-04 11:02:00,2.25934,2.25934,2.259,2.259,2688817.0
2006-12-04 11:03:00,2.25899,2.25909,2.25896,2.25907,1408952.0
2006-12-04 11:04:00,2.25894,2.25949,2.25894,2.25949,7361884.0
2006-12-04 11:05:00,2.25937,2.25937,2.25872,2.25874,19736758.0
2006-12-04 11:06:00,2.25872,2.25872,2.25848,2.25848,2776560.0
2006-12-04 11:07:00,2.25846,2.25846,2.25794,2.25794,3238308.0
2006-12-04 11:08:00,2.25802,2.25812,2.25788,2.25812,3568339.0
2006-12-04 11:09:00,2.25813,2.25817,2.25799,2.25799,10035396.0
2006-12-04 11:10:00,2.25779,2.25793,2.25766,2.25766,1579158.0
2006-12-04 11:11:00,2.25767,2.25767,2.25738,2.2574,6041370.0
2006-12-04 11:12:00,2.25738,2.25738,2.25714,2.25714,7245276.0
2006-12-04 11:13:00,2.25696,2.25741,2.25685,2.25741,2616801.0
2006-12-04 11:14:00,2.2573,2.2577,2.2573,2.2577,3264221.0
2006-12-04 11:15:00,2.25774,2.25798,2.25774,2.25797,2917325.0
2006-12-04 11:16:00,2.25806,2.2583,2.258,2.25822,9837859.0
2006-12-04 11:17:00,2.25838,2.2586,2.25838,2.2586,2538962.0
2006-12-04 11:18:00,2.25862,2.25882,2.25862,2.25882,757105.0
2006-12-04 11:19:00,2.25905,2.25914,2.25864,2.25893,13424213.0
2006-12-04 11:20:00,2.25904,2.25907,2.25899,2.25905,12680947.0
2006-12-04 11:21:00,2.25908,2.25908,2.25887,2.25896,6531848.0
2006-12-04 11:22:00,2.25892,2.2592,2.25892,2.2592,11169592.0
2006-12-04 11:23:00,2.25917,2.25922,2.25905,2.25905,2099507.0
2006-12-04 11:24:00,2.25911,2.25921,2.25903,2.25915,1404793.0
2006-12-04 11:25:00,2.25908,2.2597,2.25908,2.2597,871597.0
2006-12-04 11:26:00,2.25988,2.26006,2.25988,2.25999,10389554.0
2006-12-04 11:27:00,2.25996,2.25996,2.25965,2.25965,9806996.0
2006-12-04 11:28:00,2.25962,2.25969,2.25946,2.25967,2717265.0
2006-12-04 11:29:00,2.25968,2.25984,2.25968,2.25984,13581539.0
2006-12-04 11:30:00,2.25992,2.25999,2.25956,2.25956,1087302.0
2006-12-04 11:31:00,2.25951,2.25951,2.25887,2.25887,957928.0
2006-12-04 11:32:00,2.25893,2.2598,2.25893,2.2598,17061742.0
2006-12-04 11:33:00,2.25974,2.25974,2.25951,2.25952,8070125.0
2006-12-04 11:34:00,2.25949,2.25949,2.25925,2.25926,3460457.0
2006-12-04 11:35:00,2.25923,2.2594,2.25922,2.25927,6497967.0
2006-12-04 11:36:00,2.25943,2.26002,2.25943,2.26002,5595399.0
2006-12-04 11:37:00,2.25996,2.25996,2.25981,2.25981,641271.0
2006-12-04 11:38:00,2.25964,2.25972,2.25958,2.25958,6816828.0
2006-12-04 11:39:00,2.25956,2.25956,2.25936,2.25952,3753759.0
2006-12-04 11:40:00,2.25958,2.25958,2.25939,2.25948,8209043.0
2006-12-04 11:41:00,2.25948,2.25948,2.25915,2.25915,4990610.0
2006-12-04 11:42:00,2.25909,2.25931,2.25901,2.25931,4014125.0
2006-12-04 11:43:00,2.25932,2.25932,2.25894,2.25894,9006324.0
2006-12-04 11:44:00,2.25885,2.25897,2.25885,2.25885,29133964.0
2006-12-04 11:45:00,2.25885,2.25886,2.25865,2.25865,7836824.0
2006-12-04 11:46:00,2.25863,2.25874,2.25861,2.25873,1844780.0
2006-12-04 11:47:00,2.25896,2.25914,2.25875,2.25909,2363997.0
2006-12-04 11:48:00,2.25925,2.25946,2.25923,2.25923,9279336.0
2006-12-04 11:49:00,2.25903,2.25903,2.25873,2.25876,5141915.0
2006-12-04 11:50:00,2.25874,2.25916,2.25874,2.25916,3122862.0
2006-12-04 11:51:00,2.25907,2.25939,2.25907,2.25939,2438194.0
2006-12-04 11:52:00,2.25949,2.25966,2.25939,2.25966,5365231.0
2006-12-04 11:53:00,2.25965,2.25965,2.25938,2.2595,5167290.0
2006-12-04 11:54:00,2.25965,2.25999,2.25965,2.25999,2001363.0
2006-12-04 11:55:00,2.25973,2.26007,2.25973,2.26006,4698526.0
2006-12-04 11:56:00,2.26004,2.26004,2.25969,2.2598,6975747.0
2006-12-04 11:57:00,2.25984,2.25985,2.25971,2.25971,6296640.0
2006-12-04 11:58:00,2.25957,2.2604,2.25952,2.2604,11921401.0
2006-12-04 11:59:00,2.26014,2.26031,2.26006,2.26013,10670965.0
2006-12-04 12:00:00,2.26013,2.2608,2.26013,2.26057,2998587.0
2006-12-04 12:01:00,2.26044,2.26057,2.26005,2.26041,8272959.0
2006-12-04 12:02:00,2.26046,2.26057,2.26041,2.26057,1373602.0
2006-12-04 12:03:00,2.2604,2.26081,2.2604,2.26081,1941024.0
2006-12-04 12:04:00,2.2608,2.26119,2.2608,2.26119,1721971.0
2006-12-04 12:05:00,2.26114,2.26114,2.26084,2.26084,7811798.0
2006-12-04 12:06:00,2.26083,2.26083,2.26032,2.26032,4110856.0
2006-12-04 12:07:00,2.26027,2.26037,2.26012,2.26037,1544341.0
2006-12-04 12:08:00,2.2604,2.2604,2.26001,2.26031,655213.0
2006-12-04 12:09:00,2.26035,2.26071,2.26035,2.26058,2080214.0
2006-12-04 12:10:00,2.26072,2.26088,2.26067,2.26088,2815394.0
2006-12-04 12:11:00,2.26097,2.26105,2.26087,2.26105,2562062.0
2006-12-04 12:12:00,2.261,2.26107,2.26092,2.26101,8189834.0
2006-12-04 12:13:00,2.261,2.26111,2.26097,2.26097,2293449.0
2006-12-04 12:14:00,2.26094,2.26116,2.26094,2.26116,4609202.0
2006-12-04 12:15:00,2.26118,2.26127,2.26076,2.26127,3248689.0
2006-12-04 12:16:00,2.26147,2.26214,2.26147,2.26214,16452258.0
2006-12-04 12:17:00,2.2622,2.26239,2.26217,2.26239,1838677.0
2006-12-04 12:18:00,2.26246,2.26257,2.26218,2.26221,1514485.0
2006-12-04 12:19:00,2.2621,2.2621,2.26178,2.26204,8981833.0
2006-12-04 12:20:00,2.26221,2.26223,2.26204,2.26211,9044751.0
2006-12-04 12:21:00,2.26229,2.26229,2.26213,2.26213,19524607.0
2006-12-04 12:22:00,2.26217,2.26254,2.26213,2.26254,14106828.0
2006-12-04 12:23:00,2.2626,2.26273,2.26243,2.26273,10575646.0
2006-12-04 12:24:00,2.26261,2.26261,2.26235,2.26238,3983207.0
2006-12-04 12:25:00,2.26225,2.26309,2.26225,2.26309,9014618.0
2006-12-04 12:26:00,2.26309,2.26309,2.26288,2.26308,11530242.0
2006-12-04 12:27:00,2.26308,2.26308,2.26257,2.26257,1448573.0
2006-12-04 12:28:00,2.26257,2.26313,2.26257,2.26313,5672806.0
2006-12-04 12:29:00,2.2632,2.2632,2.2617,2.26307,6865532.0
2006-12-04 12:30:00,2.26317,2.26317,2.26304,2.26316,6446229.0
2006-12-04 12:31:00,2.26307,2.26319,2.26299,2.26319,412987.0
2006-12-04 12:32:00,2.26322,2.26324,2.2631,2.2631,1524028.0
2006-12-04 12:33:00,2.2631,2.2631,2.26299,2.26306,12225418.0
2006-12-04 12:34:00,2.26313,2.26318,2.26297,2.26318,2196325.0
2006-12-04 12:35:00,2.26315,2.26318,2.26297,2.26318,5090262.0
2006-12-04 12:36:00,2.26316,2.26323,2.26299,2.26299,2810728.0
2006-12-04 12:37:00,2.26313,2.26313,2.26289,2.26295,998725.0
2006-12-04 12:38:00,2.26306,2.26319,2.26289,2.26302,2153642.0
2006-12-04 12:39:00,2.26297,2.26333,2.26297,2.26333,1054266.0
2006-12-04 12:40:00,2.26342,2.26384,2.26342,2.26384,1577279.0
2006-12-04 12:41:00,2.26373,2.26373,2.26347,2.26347,2307299.0
2006-12-04 12:42:00,2.26346,2.26383,2.26346,2.26383,5826843.0
2006-12-04 12:43:00,2.26401,2.26433,2.26401,2.26409,9018672.0
2006-12-04 12:44:00,2.26392,2.26405,2.2637,2.26405,9763883.0
2006-12-04 12:45:00,2.26422,2.26439,2.26419,2.26439,8887957.0
2006-12-04 12:46:00,2.26451,2.26452,2.26432,2.26447,2564592.0
2006-12-04 12:47:00,2.26462,2.26473,2.26448,2.26473,10878867.0
2006-12-04 12:48:00,2.2647,2.26491,2.26462,2.26462,3661940.0
2006-12-04 12:49:00,2.26461,2.26462,2.26441,2.26462,2961679.0
2006-12-04 12:50:00,2.26482,2.2652,2.26482,2.2652,3001467.0
2006-12-04 12:51:00,2.26509,2.26509,2.26418,2.26418,5062477.0
2006-12-04 12:52:00,2.26398,2.26398,2.26375,2.26376,9071671.0
2006-12-04 12:53:00,2.2638,2.264,2.2638,2.264,21272005.0
2006-12-04 12:54:00,2.2643,2.2645,2.2643,2.26433,3539362.0
2006-12-04 12:55:00,2.26427,2.26427,2.26374,2.26396,2106288.0
2006-12-04 12:56:00,2.2638,2.26387,2.26375,2.26387,8730302.0
2006-12-04 12:57:00,2.26383,2.26383,2.26351,2.26363,6153689.0
2006-12-04 12:58:00,2.26366,2.26366,2.26347,2.2636,1349035.0
2006-12-04 12:59:00,2.26382,2.26436,2.26382,2.26436,8854107.0
2006-12-04 13:00:00,2.26433,2.26472,2.26433,2.26472,11622137.0
2006-12-04 13:01:00,2.26481,2.26509,2.26481,2.26492,2187659.0
2006-12-04 13:02:00,2.26491,2.26493,2.26472,2.26475,6661620.0
2006-12-04 13:03:00,2.26452,2.26462,2.26423,2.26423,4245954.0
2006-12-04 13:04:00,2.26419,2.26438,2.26419,2.26421,3152214.0
2006-12-04 13:05:00,2.26414,2.26414,2.26372,2.26372,2205653.0
2006-12-04 13:06:00,2.26368,2.2637,2.26344,2.26362,4906566.0
2006-12-04 13:07:00,2.26378,2.26406,2.26378,2.26406,4086766.0
2006-12-04 13:08:00,2.26421,2.26452,2.26421,2.26438,9918021.0
2006-12-04 13:09:00,2.26439,2.2646,2.26439,2.26448,9201850.0
2006-12-04 13:10:00,2.26455,2.2646,2.26442,2.2646,3280718.0
2006-12-04 13:11:00,2.26453,2.26463,2.26453,2.2646,2158748.0
2006-12-04 13:12:00,2.26464,2.2647,2.26453,2.26453,7417171.0
2006-12-04 13:13:00,2.26442,2.26442,2.26398,2.26398,3287543.0
2006-12-04 13:14:00,2.26395,2.2646,2.26395,2.2646,9008232.0
2006-12-04 13:15:00,2.26465,2.26485,2.26465,2.26484,1200282.0
2006-12-04 13:16:00,2.26469,2.26469,2.2645,2.2645,7705600.0
2006-12-04 13:17:00,2.26457,2.26472,2.26449,2.26472,574287.0
2006-12-04 13:18:00,2.26477,2.26483,2.26465,2.26465,3518767.0
2006-12-04 13:19:00,2.26444,2.26457,2.26441,2.26441,7174483.0
2006-12-04 13:20:00,2.26464,2.26482,2.26458,2.26482,3920483.0
2006-12-04 13:21:00,2.26497,2.26505,2.26492,2.26492,7986867.0
2006-12-04 13:22:00,2.26481,2.26481,2.26453,2.26453,4544463.0
2006-12-04 13:23:00,2.26459,2.26481,2.26459,2.26468,2253451.0
2006-12-04 13:24:00,2.26463,2.26472,2.26446,2.26472,8524982.0
2006-12-04 13:25:00,2.26479,2.26479,2.26425,2.26425,2717751.0
2006-12-04 13:26:00,2.26435,2.26435,2.26405,2.26421,3161373.0
2006-12-04 13:27:00,2.26413,2.26417,2.26383,2.26417,6454938.0
2006-12-04 13:28:00,2.26431,2.26443,2.26417,2.26417,1476853.0
2006-12-04 13:29:00,2.26421,2.26453,2.26421,2.2645,16395461.0
2006-12-04 13:30:00,2.26448,2.26455,2.26438,2.26443,2954210.0
2006-12-04 13:31:00,2.2646,2.2646,2.26439,2.26453,3695426.0
2006-12-04 13:32:00,2.26444,2.26444,2.26376,2.26376,6963706.0
2006-12-04 13:33:00,2.26377,2.26377,2.26349,2.26351,22436406.0
2006-12-04 13:34:00,2.26347,2.26347,2.26318,2.26323,10957005.0
2006-12-04 13:35:00,2.26323,2.26334,2.26323,2.26324,8280935.0
2006-12-04 13:36:00,2.26296,2.26299,2.26286,2.26299,17280420.0
2006-12-04 13:37:00,2.26311,2.26326,2.26303,2.26326,4369264.0
2006-12-04 13:38:00,2.26321,2.26321,2.26302,2.26307,8150137.0
2006-12-04 13:39:00,2.26309,2.2632,2.26297,2.2632,1831245.0
2006-12-04 13:40:00,2.26324,2.26324,2.26267,2.26272,7527283.0
2006-12-04 13:41:00,2.26271,2.26271,2.26177,2.26177,9989105.0
2006-12-04 13:42:00,2.26179,2.26245,2.26179,2.26227,12030692.0
2006-12-04 13:43:00,2.26234,2.26254,2.26234,2.26252,1715513.0
2006-12-04 13:44:00,2.26235,2.26242,2.26215,2.26215,6511597.0
2006-12-04 13:45:00,2.26204,2.26204,2.26188,2.26201,8676575.0
2006-12-04 13:46:00,2.26191,2.26191,2.26154,2.26154,2989570.0
2006-12-04 13:47:00,2.26163,2.26189,2.26163,2.26189,8171823.0
2006-12-04 13:48:00,2.26175,2.2618,2.26158,2.26158,10435240.0
2006-12-04 13:49:00,2.26161,2.26164,2.26153,2.26161,4630161.0
2006-12-04 13:50:00,2.26166,2.26172,2.26162,2.26172,4108246.0
2006-12-04 13:51:00,2.26184,2.26221,2.26184,2.26221,15068770.0
2006-12-04 13:52:00,2.26223,2.26223,2.26182,2.26182,12384395.0
2006-12-04 13:53:00,2.26155,2.26167,2.26146,2.26167,1611385.0
2006-12-04 13:54:00,2.26195,2.26204,2.26174,2.26174,17724325.0
2006-12-04 13:55:00,2.26168,2.26168,2.26126,2.26126,13503018.0
2006-12-04 13:56:00,2.26132,2.26132,2.26116,2.26122,7778046.0
2006-12-04 13:57:00,2.26127,2.26138,2.26119,2.26138,31467209.0
2006-12-04 13:58:00,2.26143,2.26143,2.2612,2.26128,725956.0
2006-12-04 13:59:00,2.26134,2.26137,2.26129,2.26129,8657029.0
2006-12-04 14:00:00,2.26128,2.26134,2.26105,2.26115,6260735.0
2006-12-04 14:01:00,2.26125,2.26125,2.26098,2.26099,12936124.0
2006-12-04 14:02:00,2.26086,2.26086,2.26042,2.26042,2465566.0
2006-12-04 14:03:00,2.26036,2.26096,2.26029,2.26096,6055322.0
2006-12-04 14:04:00,2.26095,2.26095,2.26066,2.26071,2066908.0
2006-12-04 14:05:00,2.26095,2.26102,2.26087,2.26102,5604438.0
2006-12-04 14:06:00,2.26105,2.26162,2.26105,2.26162,5716309.0
2006-12-04 14:07:00,2.26173,2.26207,2.26162,2.26207,4091366.0
2006-12-04 14:08:00,2.26211,2.26229,2.26211,2.26229,5807614.0
2006-12-04 14:09:00,2.26236,2.26249,2.26197,2.26247,4681679.0
2006-12-04 14:10:00,2.26252,2.2627,2.26245,2.2627,6236410.0
2006-12-04 14:11:00,2.26277,2.26299,2.26251,2.26298,12189284.0
2006-12-04 14:12:00,2.263,2.26321,2.263,2.26318,8775061.0
2006-12-04 14:13:00,2.26327,2.26332,2.26314,2.26325,2351577.0
2006-12-04 14:14:00,2.26313,2.26328,2.26294,2.26294,14162436.0
2006-12-04 14:15:00,2.26306,2.26333,2.26287,2.26333,4139316.0
2006-12-04 14:16:00,2.2635,2.26415,2.2635,2.26402,6401957.0
2006-12-04 14:17:00,2.26405,2.26416,2.26392,2.26392,1835450.0
2006-12-04 14:18:00,2.26384,2.26388,2.26368,2.26388,10560824.0
2006-12-04 14:19:00,2.26394,2.26438,2.26394,2.26438,10200520.0
2006-12-04 14:20:00,2.26453,2.26468,2.26437,2.26437,18843178.0
2006-12-04 14:21:00,2.26426,2.26426,2.26386,2.26397,8551262.0
2006-12-04 14:22:00,2.26389,2.26417,2.26375,2.26375,1722072.0
2006-12-04 14:23:00,2.26372,2.26372,2.26361,2.26369,8473457.0
2006-12-04 14:24:00,2.26371,2.26372,2.26324,2.26339,5875861.0
2006-12-04 14:25:00,2.26345,2.26345,2.26306,2.26306,2896653.0
2006-12-04 14:26:00,2.26313,2.26313,2.2629,2.2629,3263038.0
2006-12-04 14:27:00,2.26278,2.26278,2.26246,2.26251,4861381.0
2006-12-04 14:28:00,2.2626,2.2626,2.2623,2.26247,4878870.0
2006-12-04 14:29:00,2.26239,2.26239,2.26143,2.26143,3816345.0
2006-12-04 14:30:00,2.26133,2.26133,2.26095,2.26117,2207936.0
2006-12-04 14:31:00,2.2609,2.2609,2.26071,2.26071,3278771.0
2006-12-04 14:32:00,2.26083,2.26116,2.26083,2.26116,11901850.0
2006-12-04 14:33:00,2.26135,2.26135,2.26118,2.26118,10454060.0
2006-12-04 14:34:00,2.26148,2.26169,2.26148,2.26167,2866261.0
2006-12-04 14:35:00,2.26152,2.26152,2.26121,2.26121,927738.0
2006-12-04 14:36:00,2.2611,2.26124,2.26099,2.2611,2609676.0
2006-12-04 14:37:00,2.26125,2.26162,2.26124,2.26162,2633153.0
2006-12-04 14:38:00,2.26162,2.26162,2.26136,2.26148,11205427.0
2006-12-04 14:39:00,2.26142,2.26162,2.26141,2.26141,2375155.0
2006-12-04 14:40:00,2.26138,2.26138,2.2613,2.26132,5628152.0
2006-12-04 14:41:00,2.26129,2.26129,2.26112,2.26112,3691651.0
2006-12-04 14:42:00,2.26091,2.26096,2.26091,2.26095,1614348.0
2006-12-04 14:43:00,2.26091,2.26091,2.26059,2.26059,7660968.0
2006-12-04 14:44:00,2.26053,2.26071,2.26053,2.26064,7278308.0
2006-12-04 14:45:00,2.26053,2.26053,2.26029,2.26038,4026705.0
2006-12-04 14:46:00,2.26035,2.26042,2.25994,2.25994,2936837.0
2006-12-04 14:47:00,2.26,2.26002,2.25987,2.25987,4926536.0
2006-12-04 14:48:00,2.25973,2.25992,2.25973,2.25986,2636585.0
2006-12-04 14:49:00,2.25992,2.26003,2.25992,2.25998,9507747.0
2006-12-04 14:50:00,2.25995,2.25995,2.25982,2.25989,9183623.0
2006-12-04 14:51:00,2.25991,2.25996,2.25949,2.25949,5570858.0
2006-12-04 14:52:00,2.25956,2.25956,2.25931,2.25931,3107720.0
2006-12-04 14:53:00,2.25927,2.25927,2.25893,2.25914,3555803.0
2006-12-04 14:54:00,2.2591,2.2591,2.25876,2.25876,16995830.0
2006-12-04 14:55:00,2.25863,2.25863,2.25819,2.25823,5433734.0
2006-12-04 14:56:00,2.25829,2.2584,2.25806,2.25806,3806105.0
2006-12-04 14:57:00,2.25802,2.25805,2.25786,2.258,7037249.0
2006-12-04 14:58:00,2.25799,2.25814,2.25799,2.25814,10255274.0
2006-12-04 14:59:00,2.25822,2.25843,2.25822,2.25835,3069739.0
2006-12-04 15:00:00,2.2581,2.25828,2.25808,2.25815,10264074.0
2006-12-04 15:01:00,2.25813,2.25849,2.25813,2.25849,4333302.0
2006-12-04 15:02:00,2.25851,2.25851,2.2583,2.25831,10471942.0
2006-12-04 15:03:00,2.25818,2.25818,2.25797,2.25805,3532653.0
2006-12-04 15:04:00,2.25813,2.25829,2.25813,2.25824,7613331.0
2006-12-04 15:05:00,2.25798,2.25804,2.25772,2.25772,2106134.0
2006-12-04 15:06:00,2.25769,2.25769,2.2576,2.25762,2709231.0
2006-12-04 15:07:00,2.25769,2.25785,2.25756,2.25785,3034335.0
2006-12-04 15:08:00,2.25786,2.25806,2.25786,2.25806,4290312.0
2006-12-04 15:09:00,2.25817,2.25837,2.25817,2.25833,2896740.0
2006-12-04 15:10:00,2.25831,2.25836,2.2582,2.2582,8052359.0
2006-12-04 15:11:00,2.25826,2.25826,2.25809,2.25818,6590544.0
2006-12-04 15:12:00,2.25829,2.25847,2.25796,2.25796,4484775.0
2006-12-04 15:13:00,2.25829,2.2583,2.258,2.258,7818439.0
2006-12-04 15:14:00,2.25786,2.25786,2.25745,2.25745,4030185.0
2006-12-04 15:15:00,2.25735,2.25744,2.25733,2.25744,3898863.0
2006-12-04 15:16:00,2.25728,2.25733,2.25714,2.25724,6342545.0
2006-12-04 15:17:00,2.25717,2.25717,2.25677,2.25681,2548207.0
2006-12-04 15:18:00,2.25681,2.25683,2.25666,2.25671,12827171.0
2006-12-04 15:19:00,2.25669,2.25671,2.25657,2.25666,17871578.0
2006-12-04 15:20:00,2.25674,2.25694,2.2567,2.25693,21490053.0
2006-12-04 15:21:00,2.25718,2.25739,2.25718,2.25737,2046444.0
2006-12-04 15:22:00,2.25735,2.25774,2.25735,2.25774,21419597.0
2006-12-04 15:23:00,2.2577,2.25772,2.25753,2.25766,1460769.0
2006-12-04 15:24:00,2.25787,2.25796,2.25777,2.25789,7782091.0
2006-12-04 15:25:00,2.25785,2.25793,2.25785,2.2579,3361194.0
2006-12-04 15:26:00,2.25772,2.25778,2.25768,2.25774,12878234.0
2006-12-04 15:27:00,2.25759,2.25759,2.25701,2.25701,29276911.0
2006-12-04 15:28:00,2.25696,2.25709,2.25684,2.25684,3354948.0
2006-12-04 15:29:00,2.25675,2.25675,2.2565,2.2566,4003054.0
2006-12-04 15:30:00,2.25648,2.25648,2.25618,2.25618,1224363.0
2006-12-04 15:31:00,2.25612,2.25617,2.25598,2.25612,11285708.0
2006-12-04 15:32:00,2.25621,2.25678,2.25621,2.25674,5852672.0
2006-12-04 15:33:00,2.25657,2.25667,2.25653,2.25654,8154370.0
2006-12-04 15:34:00,2.25668,2.25678,2.25647,2.25647,12061982.0
2006-12-04 15:35:00,2.25632,2.25656,2.25623,2.25656,2139475.0
2006-12-04 15:36:00,2.25662,2.25673,2.25652,2.25673,19445868.0
2006-12-04 15:37:00,2.25679,2.25679,2.25658,2.25667,10671136.0
2006-12-04 15:38:00,2.25679,2.25679,2.25666,2.2567,11532701.0
2006-12-04 15:39:00,2.25677,2.25692,2.25675,2.25675,2257297.0
2006-12-04 15:40:00,2.25678,2.25723,2.25678,2.25723,10884342.0
2006-12-04 15:41:00,2.25734,2.25737,2.25712,2.25712,2563382.0
2006-12-04 15:42:00,2.2573,2.25733,2.25706,2.25733,4173145.0
2006-12-04 15:43:00,2.25719,2.25759,2.25719,2.25759,3885125.0
2006-12-04 15:44:00,2.25751,2.25751,2.257,2.257,8456797.0
2006-12-04 15:45:00,2.25687,2.25692,2.25671,2.25687,11382443.0
2006-12-04 15:46:00,2.25704,2.25721,2.25704,2.25719,3394753.0
2006-12-04 15:47:00,2.25713,2.25721,2.25687,2.2569,6970688.0
2006-12-04 15:48:00,2.25692,2.25715,2.25692,2.25712,14614842.0
2006-12-04 15:49:00,2.25715,2.2574,2.25707,2.25728,6720028.0
2006-12-04 15:50:00,2.25677,2.25702,2.25661,2.25661,6631330.0
2006-12-04 15:51:00,2.25674,2.25704,2.25674,2.25704,6263500.0
2006-12-04 15:52:00,2.25713,2.25733,2.25713,2.2572,2228381.0
2006-12-04 15:53:00,2.2572,2.2574,2.25718,2.2574,7623381.0
2006-12-04 15:54:00,2.25748,2.25782,2.25748,2.25768,2216045.0
2006-12-04 15:55:00,2.25762,2.25762,2.25741,2.25743,8637891.0
2006-12-04 15:56:00,2.2574,2.2574,2.25706,2.25706,3019892.0
2006-12-04 15:57:00,2.25751,2.25808,2.25751,2.25808,3074282.0
2006-12-04 15:58:00,2.25808,2.25808,2.25804,2.25804,1956542.0
2006-12-04 15:59:00,2.25795,2.25795,2.25731,2.25731,1984091.0
2006-12-04 16:00:00,2.25722,2.25729,2.25664,2.25729,6106393.0
2006-12-04 16:01:00,2.25728,2.25784,2.25728,2.25784,5974664.0
2006-12-04 16:02:00,2.25771,2.25771,2.25747,2.25764,1899212.0
2006-12-04 16:03:00,2.25776,2.25785,2.25745,2.25783,17161663.0
2006-12-04 16:04:00,2.25769,2.25802,2.25769,2.25799,12951546.0
2006-12-04 16:05:00,2.2582,2.25872,2.2582,2.25872,1324892.0
2006-12-04 16:06:00,2.25884,2.25933,2.25884,2.25933,8424961.0
2006-12-04 16:07:00,2.25947,2.2599,2.25947,2.2599,685927.0
2006-12-04 16:08:00,2.25991,2.25991,2.25964,2.25964,11875462.0
2006-12-04 16:09:00,2.25964,2.25993,2.25964,2.25985,2614527.0
2006-12-04 16:10:00,2.25982,2.25982,2.25957,2.25957,9620413.0
2006-12-04 16:11:00,2.25969,2.25979,2.25937,2.25974,14063692.0
2006-12-04 16:12:00,2.25979,2.26007,2.25979,2.26002,1211589.0
2006-12-04 16:13:00,2.25991,2.25996,2.25953,2.25953,1777032.0
2006-12-04 16:14:00,2.25943,2.25943,2.25889,2.25889,8956380.0
2006-12-04 16:15:00,2.25898,2.25904,2.25875,2.25875,6593285.0
2006-12-04 16:16:00,2.25861,2.25889,2.25861,2.25889,2284940.0
2006-12-04 16:17:00,2.25873,2.25873,2.25835,2.25855,1648537.0
2006-12-04 16:18:00,2.25869,2.25881,2.25867,2.25875,5155772.0
2006-12-04 16:19:00,2.25882,2.2594,2.25879,2.2594,5402231.0
2006-12-04 16:20:00,2.25956,2.25976,2.25956,2.25972,2834971.0
2006-12-04 16:21:00,2.25979,2.2598,2.25955,2.25972,7911574.0
2006-12-04 16:22:00,2.25965,2.25965,2.25898,2.25898,10405635.0
2006-12-04 16:23:00,2.25887,2.2592,2.25887,2.2592,10905750.0
2006-12-04 16:24:00,2.2592,2.2592,2.25831,2.25831,5338324.0
2006-12-04 16:25:00,2.25816,2.25816,2.25763,2.25763,12106448.0
2006-12-04 16:26:00,2.2578,2.25802,2.2578,2.25788,8370589.0
2006-12-04 16:27:00,2.2579,2.25793,2.25776,2.25785,3202418.0
2006-12-04 16:28:00,2.25795,2.25818,2.25795,2.25818,9187918.0
2006-12-04 16:29:00,2.2582,2.25835,2.2582,2.25831,3792272.0
2006-12-04 16:30:00,2.25839,2.2586,2.25839,2.2586,5546378.0
2006-12-04 16:31:00,2.25883,2.25934,2.25883,2.25902,1625596.0
2006-12-04 16:32:00,2.25918,2.25971,2.25918,2.2597,4170824.0
2006-12-04 16:33:00,2.25987,2.2607,2.25987,2.2607,6086076.0
2006-12-04 16:34:00,2.26058,2.26058,2.26038,2.26042,8872794.0
2006-12-04 16:35:00,2.26056,2.26074,2.26048,2.26071,1410637.0
2006-12-04 16:36:00,2.26088,2.26106,2.26088,2.26103,3804081.0
2006-12-04 16:37:00,2.26122,2.26152,2.2612,2.26152,10295020.0
2006-12-04 16:38:00,2.26154,2.2618,2.26154,2.2618,1678753.0
2006-12-04 16:39:00,2.26183,2.26246,2.26182,2.26246,9909759.0
2006-12-04 16:40:00,2.26232,2.26232,2.26193,2.26193,14119103.0
2006-12-04 16:41:00,2.26179,2.26179,2.26152,2.26166,2933657.0
2006-12-04 16:42:00,2.26167,2.26186,2.2616,2.26186,21807297.0
2006-12-04 16:43:00,2.26187,2.26192,2.26173,2.26173,2683163.0
2006-12-04 16:44:00,2.26166,2.26166,2.26151,2.26151,3948787.0
2006-12-04 16:45:00,2.26139,2.26141,2.26119,2.26119,4107112.0
2006-12-04 16:46:00,2.26134,2.26138,2.2613,2.26132,4873698.0
2006-12-04 16:47:00,2.26119,2.26128,2.26109,2.26128,4197493.0
2006-12-04 16:48:00,2.26137,2.2614,2.2611,2.2614,11823963.0
2006-12-04 16:49:00,2.26127,2.26127,2.26119,2.2612,7508254.0
2006-12-04 16:50:00,2.26126,2.2623,2.26126,2.2623,1528500.0
2006-12-04 16:51:00,2.26236,2.26236,2.26191,2.26227,5968540.0
2006-12-04 16:52:00,2.26228,2.26291,2.26228,2.26291,2192133.0
2006-12-04 16:53:00,2.26298,2.2636,2.26298,2.26357,3787597.0
2006-12-04 16:54:00,2.26373,2.26406,2.26373,2.26406,7023102.0
2006-12-04 16:55:00,2.26411,2.26431,2.26411,2.26431,10333546.0
2006-12-04 16:56:00,2.26435,2.26435,2.26399,2.26412,5173054.0
2006-12-04 16:57:00,2.26401,2.26401,2.26358,2.26358,12593569.0
2006-12-04 16:58:00,2.26357,2.26371,2.26316,2.26371,19866146.0
2006-12-04 16:59:00,2.26382,2.26423,2.26382,2.26423,2711130.0
2006-12-04 17:00:00,2.26432,2.26439,2.2641,2.26428,3907772.0
2006-12-04 17:01:00,2.26438,2.26465,2.26438,2.26465,20566236.0
2006-12-04 17:02:00,2.26478,2.2653,2.26478,2.2653,4365011.0
2006-12-04 17:03:00,2.26544,2.26544,2.26492,2.26492,5606999.0
2006-12-04 17:04:00,2.26484,2.26484,2.26429,2.26458,9951955.0
2006-12-04 17:05:00,2.26455,2.26468,2.26449,2.26461,4126568.0
2006-12-04 17:06:00,2.26479,2.26499,2.26477,2.26499,14661458.0
2006-12-04 17:07:00,2.26491,2.26491,2.26467,2.2648,2774997.0
2006-12-04 17:08:00,2.2646,2.2646,2.26402,2.26448,9024956.0
2006-12-04 17:09:00,2.26452,2.26455,2.26433,2.26433,2722352.0
2006-12-04 17:10:00,2.26436,2.26441,2.26424,2.26425,4064602.0
2006-12-04 17:11:00,2.26418,2.26436,2.26416,2.26416,13130808.0
2006-12-04 17:12:00,2.2641,2.2641,2.26396,2.26408,9056268.0
2006-12-04 17:13:00,2.26422,2.26444,2.26422,2.26444,7360919.0
2006-12-04 17:14:00,2.26434,2.26434,2.26416,2.26431,1382750.0
2006-12-04 17:15:00,2.26434,2.26435,2.26413,2.26413,6626302.0
2006-12-04 17:16:00,2.26429,2.26437,2.26402,2.26402,4074788.0
2006-12-04 17:17:00,2.26382,2.26398,2.26357,2.26398,5859968.0
2006-12-04 17:18:00,2.26394,2.26394,2.26244,2.2638,840229.0
2006-12-04 17:19:00,2.26385,2.26405,2.26385,2.26405,11008741.0
2006-12-04 17:20:00,2.26407,2.26407,2.26388,2.26388,1563796.0
2006-12-04 17:21:00,2.26366,2.26409,2.26366,2.26409,1938923.0
2006-12-04 17:22:00,2.26437,2.26475,2.26437,2.26441,23298772.0
2006-12-04 17:23:00,2.26495,2.26511,2.26495,2.265,5448963.0
2006-12-04 17:24:00,2.26503,2.26503,2.26489,2.26492,11323744.0
2006-12-04 17:25:00,2.26498,2.2657,2.26498,2.2657,5717632.0
2006-12-04 17:26:00,2.26574,2.26596,2.26574,2.26596,11348906.0
2006-12-04 17:27:00,2.2659,2.26636,2.26581,2.26636,10400421.0
2006-12-04 17:28:00,2.26663,2.26663,2.26641,2.26641,2532100.0
2006-12-04 17:29:00,2.26628,2.26649,2.26626,2.26649,1632871.0
2006-12-04 17:30:00,2.26635,2.26651,2.26627,2.26627,8079467.0
2006-12-04 17:31:00,2.26616,2.26623,2.266,2.266,9754688.0
2006-12-04 17:32:00,2.26614,2.26626,2.26602,2.26615,10424586.0
2006-12-04 17:33:00,2.26622,2.26637,2.26622,2.26633,9007409.0
2006-12-04 17:34:00,2.26631,2.26645,2.26622,2.26631,11656857.0
2006-12-04 17:35:00,2.26633,2.26633,2.26604,2.26604,2857078.0
2006-12-04 17:36:00,2.26599,2.26603,2.26579,2.26603,6407540.0
2006-12-04 17:37:00,2.26598,2.26598,2.26577,2.26584,4386531.0
2006-12-04 17:38:00,2.26589,2.26611,2.26589,2.26608,5249701.0
2006-12-04 17:39:00,2.26622,2.26628,2.26598,2.26617,1482945.0
2006-12-04 17:40:00,2.2663,2.26639,2.26606,2.26606,8535831.0
2006-12-04 17:41:00,2.26617,2.26647,2.26617,2.26647,1545752.0
2006-12-04 17:42:00,2.26673,2.26739,2.26673,2.26739,5979791.0
2006-12-04 17:43:00,2.26753,2.26773,2.26731,2.26759,1806838.0
2006-12-04 17:44:00,2.26753,2.268,2.26743,2.268,3398425.0
2006-12-04 17:45:00,2.26794,2.26836,2.26794,2.26836,14098462.0
2006-12-04 17:46:00,2.26834,2.26859,2.26834,2.26859,4354925.0
2006-12-04 17:47:00,2.26866,2.26888,2.26865,2.26878,6136774.0
2006-12-04 17:48:00,2.26883,2.26918,2.26883,2.26915,2735852.0
2006-12-04 17:49:00,2.26923,2.26947,2.26923,2.26925,5829169.0
2006-12-04 17:50:00,2.26911,2.26925,2.26899,2.26919,12501837.0
2006-12-04 17:51:00,2.26927,2.26935,2.26912,2.26912,12070286.0
2006-12-04 17:52:00,2.26917,2.26917,2.26881,2.26881,22742872.0
2006-12-04 17:53:00,2.2684,2.2687,2.2684,2.26848,9789241.0
2006-12-04 17:54:00,2.2683,2.26833,2.26821,2.26821,18441815.0
2006-12-04 17:55:00,2.26833,2.26834,2.26807,2.26823,2501378.0
2006-12-04 17:56:00,2.26829,2.2683,2.26813,2.2683,3174246.0
2006-12-04 17:57:00,2.26845,2.26855,2.26838,2.26854,3467202.0
2006-12-04 17:58:00,2.26851,2.26854,2.26841,2.26845,2481270.0
2006-12-04 17:59:00,2.26839,2.26844,2.26828,2.26838,1054918.0
2006-12-04 18:00:00,2.26824,2.26824,2.2673,2.2673,7123028.0
2006-12-04 18:01:00,2.26741,2.26756,2.26729,2.26741,4392292.0
2006-12-04 18:02:00,2.26752,2.26772,2.26742,2.26772,10681150.0
2006-12-04 18:03:00,2.26769,2.26788,2.26768,2.26788,2119581.0
2006-12-04 18:04:00,2.26798,2.26836,2.26791,2.26836,13405748.0
2006-12-04 18:05:00,2.26857,2.26869,2.26857,2.26867,6555375.0
2006-12-04 18:06:00,2.26864,2.26889,2.26864,2.26889,4462555.0
2006-12-04 18:07:00,2.26871,2.26871,2.26817,2.2683,14936272.0
2006-12-04 18:08:00,2.26822,2.26822,2.26801,2.26819,20567498.0
2006-12-04 18:09:00,2.26808,2.26808,2.2678,2.26799,15476271.0
2006-12-04 18:10:00,2.26786,2.26793,2.26784,2.2679,6891275.0
2006-12-04 18:11:00,2.26791,2.26802,2.2678,2.26787,14686525.0
2006-12-04 18:12:00,2.2678,2.26784,2.26771,2.26777,4667397.0
2006-12-04 18:13:00,2.26765,2.26802,2.26765,2.26802,8737753.0
2006-12-04 18:14:00,2.26804,2.26807,2.26776,2.26776,4919314.0
2006-12-04 18:15:00,2.26784,2.2682,2.26784,2.26818,16202209.0
2006-12-04 18:16:00,2.26824,2.26824,2.26804,2.2681,46424491.0
2006-12-04 18:17:00,2.26817,2.26819,2.26778,2.26778,8527229.0
2006-12-04 18:18:00,2.26826,2.26827,2.26801,2.26812,4491624.0
2006-12-04 18:19:00,2.26805,2.2681,2.2678,2.2678,8188982.0
2006-12-04 18:20:00,2.26785,2.26815,2.26785,2.26815,16795783.0
2006-12-04 18:21:00,2.26807,2.26807,2.26773,2.26773,1868045.0
2006-12-04 18:22:00,2.26773,2.26773,2.26753,2.26772,3194520.0
2006-12-04 18:23:00,2.26769,2.26775,2.26769,2.26771,5859415.0
2006-12-04 18:24:00,2.26764,2.26764,2.26749,2.26752,6873131.0
2006-12-04 18:25:00,2.26748,2.26754,2.26713,2.26743,21087860.0
2006-12-04 18:26:00,2.26745,2.26761,2.26741,2.26751,5709782.0
2006-12-04 18:27:00,2.26757,2.26771,2.26743,2.26771,6619627.0
2006-12-04 18:28:00,2.26786,2.26797,2.26781,2.26781,24774752.0
2006-12-04 18:29:00,2.26782,2.26804,2.26782,2.26804,15875473.0
2006-12-04 18:30:00,2.268,2.268,2.26763,2.26768,3371453.0
2006-12-04 18:31:00,2.26771,2.26793,2.2676,2.26793,2598959.0
2006-12-04 18:32:00,2.26792,2.2683,2.26792,2.2683,5969826.0
2006-12-04 18:33:00,2.2684,2.26886,2.2684,2.26881,2199550.0
2006-12-04 18:34:00,2.26888,2.26913,2.26888,2.26913,1254348.0
2006-12-04 18:35:00,2.26913,2.26913,2.26906,2.26912,9536230.0
2006-12-04 18:36:00,2.26888,2.26888,2.2685,2.26871,3187698.0
2006-12-04 18:37:00,2.26879,2.26888,2.26873,2.26888,2168439.0
2006-12-04 18:38:00,2.26875,2.26876,2.26857,2.26861,11511378.0
2006-12-04 18:39:00,2.26862,2.26862,2.26848,2.26851,4395549.0
2006-12-04 18:40:00,2.26856,2.26858,2.26845,2.2685,4990298.0
2006-12-04 18:41:00,2.26839,2.26842,2.2682,2.26822,12234384.0
2006-12-04 18:42:00,2.26794,2.2681,2.26791,2.26798,8168763.0
2006-12-04 18:43:00,2.26811,2.26823,2.26805,2.26808,1802568.0
2006-12-04 18:44:00,2.26808,2.26815,2.268,2.26801,17398869.0
2006-12-04 18:45:00,2.26798,2.26804,2.26792,2.26792,19669802.0
2006-12-04 18:46:00,2.2679,2.2679,2.26772,2.26774,7444788.0
2006-12-04 18:47:00,2.26771,2.26774,2.26765,2.26774,2166538.0
2006-12-04 18:48:00,2.2677,2.2677,2.26745,2.26745,7528683.0
2006-12-04 18:49:00,2.26739,2.26751,2.26728,2.26728,5607759.0
2006-12-04 18:50:00,2.26746,2.26754,2.26744,2.26746,3464336.0
2006-12-04 18:51:00,2.26735,2.26735,2.26717,2.2673,15051458.0
2006-12-04 18:52:00,2.26735,2.26741,2.26725,2.26725,13231595.0
2006-12-04 18:53:00,2.26706,2.26706,2.26672,2.26672,14057955.0
2006-12-04 18:54:00,2.26674,2.26674,2.26649,2.26649,6071926.0
2006-12-04 18:55:00,2.26633,2.26656,2.26633,2.26641,3155566.0
2006-12-04 18:56:00,2.26659,2.26677,2.26652,2.26677,2971319.0
2006-12-04 18:57:00,2.26673,2.26675,2.26664,2.26667,18364018.0
2006-12-04 18:58:00,2.26645,2.26657,2.26637,2.26643,4260821.0
2006-12-04 18:59:00,2.26646,2.26646,2.26608,2.26608,8903870.0
2006-12-04 19:00:00,2.26582,2.26592,2.26568,2.26568,2413025.0
2006-12-04 19:01:00,2.26559,2.26559,2.26552,2.26552,7860816.0
2006-12-04 19:02:00,2.26552,2.26557,2.26541,2.26541,5335868.0
2006-12-04 19:03:00,2.26548,2.26548,2.26529,2.26529,8025481.0
2006-12-04 19:04:00,2.26516,2.26516,2.26475,2.26475,1063795.0
2006-12-04 19:05:00,2.26464,2.2647,2.26463,2.26463,10467649.0
2006-12-04 19:06:00,2.26468,2.26485,2.26462,2.26485,5272585.0
2006-12-04 19:07:00,2.26489,2.26501,2.26489,2.26492,7668145.0
2006-12-04 19:08:00,2.26485,2.26491,2.26474,2.26491,3839024.0
2006-12-04 19:09:00,2.26482,2.26485,2.26467,2.26467,7566636.0
2006-12-04 19:10:00,2.26486,2.26489,2.26478,2.26489,2347871.0
2006-12-04 19:11:00,2.26476,2.26486,2.26436,2.2645,7196264.0
2006-12-04 19:12:00,2.26442,2.26442,2.26412,2.26412,6523254.0
2006-12-04 19:13:00,2.2641,2.2641,2.26383,2.26387,4078557.0
2006-12-04 19:14:00,2.26391,2.26442,2.26391,2.26442,7010195.0
2006-12-04 19:15:00,2.26445,2.26445,2.26396,2.26396,2084098.0
2006-12-04 19:16:00,2.26381,2.26395,2.26371,2.26394,2967392.0
2006-12-04 19:17:00,2.26396,2.26421,2.26388,2.26421,1868074.0
2006-12-04 19:18:00,2.26421,2.26421,2.26405,2.26417,1295954.0
2006-12-04 19:19:00,2.26426,2.26426,2.26407,2.26407,2804968.0
2006-12-04 19:20:00,2.26409,2.2642,2.26407,2.26415,4468047.0
2006-12-04 19:21:00,2.26418,2.26432,2.26416,2.26431,5921967.0
2006-12-04 19:22:00,2.2643,2.2643,2.26417,2.26417,6419758.0
2006-12-04 19:23:00,2.26411,2.26411,2.26348,2.26348,22829272.0
2006-12-04 19:24:00,2.26348,2.26371,2.26348,2.26371,2796460.0
2006-12-04 19:25:00,2.26369,2.26369,2.26355,2.26355,6577874.0
2006-12-04 19:26:00,2.26342,2.26354,2.26338,2.26341,1576899.0
2006-12-04 19:27:00,2.26367,2.26405,2.26367,2.26398,11788236.0
2006-12-04 19:28:00,2.26376,2.26385,2.26346,2.26346,2154807.0
2006-12-04 19:29:00,2.26364,2.26388,2.26364,2.26388,1666164.0
2006-12-04 19:30:00,2.26385,2.26391,2.26372,2.26377,6280533.0
2006-12-04 19:31:00,2.26376,2.26381,2.26348,2.26348,5137671.0
2006-12-04 19:32:00,2.26345,2.26395,2.26345,2.26392,808388.0
2006-12-04 19:33:00,2.26424,2.26443,2.26422,2.26443,917545.0
2006-12-04 19:34:00,2.26439,2.26452,2.26439,2.26452,7078165.0
2006-12-04 19:35:00,2.26444,2.26455,2.26437,2.26437,4480809.0
2006-12-04 19:36:00,2.26435,2.26439,2.26426,2.26439,2464342.0
2006-12-04 19:37:00,2.26432,2.26432,2.26413,2.26413,6869233.0
2006-12-04 19:38:00,2.2637,2.26401,2.2637,2.26394,11599163.0
2006-12-04 19:39:00,2.26393,2.26403,2.2639,2.26402,3002877.0
2006-12-04 19:40:00,2.264,2.2641,2.26398,2.26408,12049021.0
2006-12-04 19:41:00,2.26413,2.26434,2.26413,2.26433,1712867.0
2006-12-04 19:42:00,2.26424,2.26454,2.26424,2.26454,2831652.0
2006-12-04 19:43:00,2.26453,2.26453,2.26443,2.26448,3946341.0
2006-12-04 19:44:00,2.26452,2.26466,2.26448,2.26463,10708273.0
2006-12-04 19:45:00,2.26489,2.26505,2.26477,2.26477,5257010.0
2006-12-04 19:46:00,2.26449,2.26449,2.26381,2.26381,20316506.0
2006-12-04 19:47:00,2.26397,2.26397,2.2638,2.26381,3373504.0
2006-12-04 19:48:00,2.26371,2.26371,2.26362,2.2637,5954768.0
2006-12-04 19:49:00,2.26371,2.26371,2.26327,2.26327,9401385.0
2006-12-04 19:50:00,2.26342,2.26342,2.26293,2.26293,3114662.0
2006-12-04 19:51:00,2.26279,2.26279,2.26263,2.26274,7491408.0
2006-12-04 19:52:00,2.26273,2.26295,2.26272,2.26295,14233966.0
2006-12-04 19:53:00,2.26304,2.26316,2.26265,2.26265,4833176.0
2006-12-04 19:54:00,2.26317,2.26359,2.26317,2.26359,13723992.0
2006-12-04 19:55:00,2.26345,2.26359,2.26345,2.26353,3763396.0
2006-12-04 19:56:00,2.26348,2.26372,2.26343,2.26372,15118406.0
2006-12-04 19:57:00,2.2638,2.26381,2.2637,2.2637,15526899.0
2006-12-04 19:58:00,2.26368,2.26368,2.2632,2.2632,13823352.0
2006-12-04 19:59:00,2.26316,2.26316,2.26292,2.26306,1503174.0
2006-12-04 20:00:00,2.26312,2.26332,2.26311,2.26332,1199171.0
2006-12-04 20:01:00,2.26343,2.26345,2.26335,2.26345,9328727.0
2006-12-04 20:02:00,2.26347,2.26359,2.26344,2.26353,1607383.0
2006-12-04 20:03:00,2.26327,2.26327,2.26295,2.26295,9964291.0
2006-12-04 20:04:00,2.26301,2.26311,2.26294,2.26311,7162880.0
2006-12-04 20:05:00,2.26307,2.26312,2.26298,2.26305,9865077.0
2006-12-04 20:06:00,2.26296,2.26311,2.26287,2.26311,11341510.0
2006-12-04 20:07:00,2.26337,2.26354,2.26335,2.26335,292442.0
2006-12-04 20:08:00,2.26315,2.26315,2.26303,2.26303,624171.0
2006-12-04 20:09:00,2.26302,2.2631,2.26302,2.2631,2459700.0
2006-12-04 20:10:00,2.26316,2.26316,2.26302,2.26302,1230353.0
2006-12-04 20:11:00,2.26284,2.26284,2.26258,2.26258,1197883.0
2006-12-04 20:12:00,2.26249,2.26277,2.26239,2.26277,4842651.0
2006-12-04 20:13:00,2.26263,2.26263,2.26244,2.26261,3457360.0
2006-12-04 20:14:00,2.26256,2.26262,2.26241,2.26262,1524901.0
2006-12-04 20:15:00,2.26272,2.26309,2.26155,2.26296,13483971.0
2006-12-04 20:16:00,2.26286,2.26286,2.26265,2.26265,4675932.0
2006-12-04 20:17:00,2.26275,2.26303,2.26275,2.26303,460333.0
2006-12-04 20:18:00,2.26306,2.26309,2.263,2.26304,5559809.0
2006-12-04 20:19:00,2.26302,2.26306,2.26288,2.26288,7856615.0
2006-12-04 20:20:00,2.26284,2.26298,2.26284,2.26284,15804049.0
2006-12-04 20:21:00,2.2629,2.2629,2.26269,2.26282,3238354.0
2006-12-04 20:22:00,2.26279,2.26296,2.26279,2.26296,3331316.0
2006-12-04 20:23:00,2.26274,2.26274,2.26252,2.26252,1032463.0
2006-12-04 20:24:00,2.26235,2.26263,2.26216,2.26263,2514546.0
2006-12-04 20:25:00,2.26265,2.26276,2.26264,2.26264,8220772.0
2006-12-04 20:26:00,2.2626,2.26275,2.2626,2.26268,6273197.0
2006-12-04 20:27:00,2.26267,2.26267,2.26233,2.26233,2751011.0
2006-12-04 20:28:00,2.26218,2.26218,2.26199,2.26199,3961714.0
2006-12-04 20:29:00,2.26197,2.26218,2.26197,2.26215,18488325.0
2006-12-04 20:30:00,2.26215,2.26215,2.26202,2.26215,9375689.0
2006-12-04 20:31:00,2.26209,2.26219,2.26201,2.26214,6055813.0
2006-12-04 20:32:00,2.26212,2.26218,2.26212,2.26218,832670.0
2006-12-04 20:33:00,2.26215,2.26222,2.26202,2.26217,3708061.0
2006-12-04 20:34:00,2.26215,2.26224,2.26215,2.26224,718488.0
2006-12-04 20:35:00,2.26226,2.26245,2.26226,2.26245,2013550.0
2006-12-04 20:36:00,2.26241,2.26254,2.26237,2.26242,2633172.0
2006-12-04 20:37:00,2.26252,2.26274,2.26252,2.26274,3539518.0
2006-12-04 20:38:00,2.26272,2.26272,2.26264,2.26265,2063607.0
2006-12-04 20:39:00,2.26264,2.2627,2.26239,2.26239,4482177.0
2006-12-04 20:40:00,2.26256,2.26256,2.26238,2.26249,7882825.0
2006-12-04 20:41:00,2.26253,2.26267,2.26249,2.26255,1906011.0
2006-12-04 20:42:00,2.26267,2.26278,2.26267,2.26273,2002229.0
2006-12-04 20:43:00,2.26263,2.26263,2.26225,2.26225,3465354.0
2006-12-04 20:44:00,2.26238,2.26243,2.26234,2.26234,4403124.0
2006-12-04 20:45:00,2.2623,2.2624,2.26218,2.26218,6273275.0
2006-12-04 20:46:00,2.26222,2.26241,2.2622,2.26237,3301606.0
2006-12-04 20:47:00,2.26242,2.26244,2.26223,2.26244,1822858.0
2006-12-04 20:48:00,2.26245,2.26245,2.26238,2.2624,2878066.0
2006-12-04 20:49:00,2.26232,2.26245,2.26094,2.26218,3910744.0
2006-12-04 20:50:00,2.26227,2.26254,2.26224,2.26254,11920933.0
2006-12-04 20:51:00,2.26255,2.26311,2.26255,2.26267,11596533.0
2006-12-04 20:52:00,2.2625,2.2625,2.26224,2.26233,540453.0
2006-12-04 20:53:00,2.26235,2.26235,2.26221,2.26223,1864288.0
2006-12-04 20:54:00,2.26218,2.26234,2.26218,2.26234,6166304.0
2006-12-04 20:55:00,2.26236,2.26255,2.26236,2.2625,6152374.0
2006-12-04 20:56:00,2.26245,2.26255,2.26234,2.2624,3443225.0
2006-12-04 20:57:00,2.2624,2.26253,2.26236,2.26247,6757001.0
2006-12-04 20:58:00,2.26266,2.26282,2.26266,2.26281,3458145.0
2006-12-04 20:59:00,2.26286,2.26292,2.26272,2.26272,18381993.0
2006-12-04 21:00:00,2.26258,2.26258,2.26234,2.26234,1538399.0
2006-12-04 21:01:00,2.26221,2.26223,2.26211,2.2622,6209195.0
2006-12-04 21:02:00,2.26208,2.26226,2.26208,2.2622,3086038.0
2006-12-04 21:03:00,2.26218,2.26218,2.26218,2.26218,315201.0
2006-12-04 21:04:00,2.26208,2.26208,2.26187,2.26202,3828310.0
2006-12-04 21:05:00,2.26203,2.26203,2.26184,2.26184,1164293.0
2006-12-04 21:06:00,2.26184,2.26189,2.26174,2.26184,1351114.0
2006-12-04 21:07:00,2.26187,2.2619,2.26187,2.2619,1167075.0
2006-12-04 21:08:00,2.2619,2.2619,2.26166,2.26182,7751300.0
2006-12-04 21:09:00,2.26181,2.26187,2.26179,2.26179,9162523.0
2006-12-04 21:10:00,2.26183,2.26188,2.26179,2.26187,1162143.0
2006-12-04 21:11:00,2.26192,2.26209,2.26191,2.26201,4457781.0
2006-12-04 21:12:00,2.26214,2.26217,2.26202,2.26207,8016149.0
2006-12-04 21:13:00,2.26209,2.26211,2.26191,2.26199,6556321.0
2006-12-04 21:14:00,2.26194,2.26215,2.26194,2.26209,4173611.0
2006-12-04 21:15:00,2.26209,2.26214,2.26209,2.26212,632527.0
2006-12-04 21:16:00,2.26215,2.26227,2.26212,2.26227,7305406.0
2006-12-04 21:17:00,2.26214,2.26214,2.26194,2.26194,5923613.0
2006-12-04 21:18:00,2.26178,2.26205,2.26178,2.26205,766749.0
2006-12-04 21:19:00,2.26238,2.26259,2.26238,2.26239,5663249.0
2006-12-04 21:20:00,2.26234,2.26234,2.26233,2.26233,669451.0
2006-12-04 21:21:00,2.26228,2.26228,2.26205,2.26205,2016736.0
2006-12-04 21:22:00,2.26195,2.26195,2.26162,2.26181,3758926.0
2006-12-04 21:23:00,2.26173,2.26173,2.26134,2.26139,15482616.0
2006-12-04 21:24:00,2.2615,2.26157,2.26129,2.26129,1455724.0
2006-12-04 21:25:00,2.26129,2.26129,2.26099,2.26118,5329100.0
2006-12-04 21:26:00,2.26127,2.26127,2.26109,2.26123,4808274.0
2006-12-04 21:27:00,2.2613,2.26164,2.2613,2.26138,11050464.0
2006-12-04 21:28:00,2.2613,2.2613,2.26079,2.26079,23010762.0
2006-12-04 21:29:00,2.26071,2.26075,2.26068,2.26075,7800514.0
2006-12-04 21:30:00,2.26072,2.26085,2.26072,2.26085,4772956.0
2006-12-04 21:31:00,2.26079,2.26079,2.26029,2.26029,8762375.0
2006-12-04 21:32:00,2.26044,2.26062,2.26044,2.2606,2732378.0
2006-12-04 21:33:00,2.26048,2.26107,2.26048,2.26107,12954259.0
2006-12-04 21:34:00,2.2611,2.26116,2.26098,2.26098,1759800.0
2006-12-04 21:35:00,2.2609,2.2609,2.26073,2.26073,8020028.0
2006-12-04 21:36:00,2.26057,2.26102,2.26057,2.26102,2696810.0
2006-12-04 21:37:00,2.2611,2.2611,2.26074,2.26074,2031784.0
2006-12-04 21:38:00,2.26062,2.26062,2.25988,2.25988,1971418.0
2006-12-04 21:39:00,2.25985,2.25985,2.25967,2.25977,5409094.0
2006-12-04 21:40:00,2.25977,2.25993,2.25969,2.25969,2095585.0
2006-12-04 21:41:00,2.25959,2.25973,2.25954,2.25973,5957151.0
2006-12-04 21:42:00,2.25984,2.26003,2.25966,2.25979,2490391.0
2006-12-04 21:43:00,2.25969,2.25972,2.25926,2.25926,12661133.0
2006-12-04 21:44:00,2.25943,2.2596,2.25936,2.2596,5511311.0
2006-12-04 21:45:00,2.2596,2.25962,2.25956,2.25958,3578463.0
2006-12-04 21:46:00,2.25973,2.25985,2.25973,2.25983,7660258.0
2006-12-04 21:47:00,2.25976,2.25976,2.25949,2.25949,1379454.0
2006-12-04 21:48:00,2.2596,2.25961,2.25933,2.25933,3540487.0
2006-12-04 21:49:00,2.25936,2.2594,2.2592,2.2594,10198167.0
2006-12-04 21:50:00,2.25937,2.25937,2.25919,2.25929,2454307.0
2006-12-04 21:51:00,2.25923,2.25923,2.25895,2.25895,2344630.0
2006-12-04 21:52:00,2.25894,2.25904,2.25888,2.25888,2531319.0
2006-12-04 21:53:00,2.2589,2.25899,2.25876,2.25899,3661405.0
2006-12-04 21:54:00,2.259,2.259,2.25863,2.25863,11527861.0
2006-12-04 21:55:00,2.25872,2.25897,2.25872,2.25878,8812934.0
2006-12-04 21:56:00,2.25884,2.25884,2.25876,2.25878,9331106.0
2006-12-04 21:57:00,2.25876,2.25884,2.25876,2.25881,5419327.0
2006-12-04 21:58:00,2.25889,2.25901,2.25889,2.25901,2072825.0
2006-12-04 21:59:00,2.25894,2.25896,2.25876,2.25876,1411939.0
2006-12-04 22:00:00,2.2587,2.25895,2.25853,2.25895,2901416.0
2006-12-04 22:02:00,2.2591,2.25931,2.2591,2.25921,15773729.0
2006-12-04 22:03:00,2.25909,2.25913,2.25901,2.25901,939907.0
2006-12-04 22:04:00,2.25905,2.25905,2.25858,2.25858,2355739.0
2006-12-04 22:05:00,2.25862,2.25862,2.25838,2.25838,2036439.0
2006-12-04 22:06:00,2.25841,2.25847,2.25822,2.25847,8028376.0
2006-12-04 22:07:00,2.25855,2.25865,2.25848,2.25848,3740018.0
2006-12-04 22:08:00,2.25855,2.25861,2.25844,2.25844,2684053.0
2006-12-04 22:09:00,2.25857,2.25892,2.25857,2.25892,1935810.0
2006-12-04 22:10:00,2.25884,2.25884,2.25872,2.25877,1115687.0
2006-12-04 22:11:00,2.25892,2.25892,2.25839,2.25881,11796602.0
2006-12-04 22:12:00,2.25873,2.25888,2.25851,2.25851,1271986.0
2006-12-04 22:13:00,2.2585,2.25865,2.25843,2.2586,9102291.0
2006-12-04 22:14:00,2.25844,2.25844,2.25809,2.25809,1322440.0
2006-12-04 22:15:00,2.25802,2.25802,2.25782,2.25786,2986759.0
2006-12-04 22:16:00,2.25783,2.25783,2.25765,2.25765,661354.0
2006-12-04 22:17:00,2.25791,2.25814,2.25791,2.25811,4318183.0
2006-12-04 22:18:00,2.25791,2.25791,2.25751,2.2576,4853431.0
2006-12-04 22:19:00,2.25767,2.25767,2.2574,2.2575,2910894.0
2006-12-04 22:20:00,2.25746,2.25792,2.25746,2.25767,10605430.0
2006-12-04 22:21:00,2.25768,2.25768,2.25746,2.25746,899952.0
2006-12-04 22:22:00,2.25739,2.25739,2.25715,2.25715,591984.0
2006-12-04 22:23:00,2.25736,2.25753,2.25736,2.25753,3187008.0
2006-12-04 22:24:00,2.25761,2.25761,2.25731,2.2574,7853296.0
2006-12-04 22:25:00,2.25758,2.2578,2.25758,2.25767,7151787.0
2006-12-04 22:26:00,2.25761,2.25779,2.25761,2.25766,6703583.0
2006-12-04 22:27:00,2.25736,2.25736,2.25719,2.25719,743879.0
2006-12-04 22:28:00,2.25734,2.25745,2.25729,2.25745,13471653.0
2006-12-04 22:29:00,2.25739,2.25748,2.25727,2.25727,1211296.0
2006-12-04 22:30:00,2.25735,2.25749,2.2573,2.25748,6100683.0
2006-12-04 22:31:00,2.25754,2.25768,2.25749,2.25762,6770152.0
2006-12-04 22:32:00,2.2575,2.2575,2.25734,2.25742,2003189.0
2006-12-04 22:33:00,2.25743,2.25749,2.25735,2.25749,9977901.0
2006-12-04 22:34:00,2.25736,2.25736,2.25724,2.25728,1538717.0
2006-12-04 22:35:00,2.2572,2.2572,2.25707,2.25708,7107755.0
2006-12-04 22:36:00,2.25697,2.25729,2.25697,2.25721,15025152.0
2006-12-04 22:37:00,2.25713,2.25731,2.25704,2.25704,4286709.0
2006-12-04 22:38:00,2.25704,2.2572,2.25704,2.2572,6121831.0
2006-12-04 22:39:00,2.25718,2.25739,2.25713,2.25729,4712284.0
2006-12-04 22:40:00,2.25733,2.25767,2.25733,2.25766,2991115.0
2006-12-04 22:41:00,2.25758,2.25768,2.25742,2.25767,1742954.0
2006-12-04 22:42:00,2.25775,2.25776,2.25754,2.25754,9285403.0
2006-12-04 22:43:00,2.25736,2.25736,2.25723,2.25723,254046.0
2006-12-04 22:44:00,2.25707,2.25712,2.25695,2.25695,3151211.0
2006-12-04 22:45:00,2.25696,2.25702,2.25693,2.25702,4245078.0
2006-12-04 22:46:00,2.25703,2.25709,2.25703,2.25703,832479.0
2006-12-04 22:47:00,2.25704,2.2572,2.25696,2.25697,5550030.0
2006-12-04 22:48:00,2.25685,2.25692,2.25659,2.25659,2745125.0
2006-12-04 22:49:00,2.25647,2.2569,2.25647,2.2569,13860973.0
2006-12-04 22:50:00,2.25682,2.25682,2.25674,2.25677,1396014.0
2006-12-04 22:51:00,2.25672,2.25694,2.25666,2.25694,2520839.0
2006-12-04 22:52:00,2.25696,2.257,2.2568,2.25684,7250323.0
2006-12-04 22:53:00,2.25698,2.25698,2.25664,2.25664,979396.0
2006-12-04 22:54:00,2.25685,2.2569,2.25683,2.2569,993500.0
2006-12-04 22:55:00,2.25678,2.25703,2.25677,2.25703,3072468.0
2006-12-04 22:56:00,2.25687,2.25687,2.25659,2.25659,1330156.0
2006-12-04 22:57:00,2.2566,2.25681,2.2566,2.25675,1141225.0
2006-12-04 22:58:00,2.25666,2.25666,2.25651,2.2566,4417117.0
2006-12-04 22:59:00,2.25657,2.2567,2.25647,2.2567,1258828.0
2006-12-04 23:00:00,2.25672,2.25682,2.25672,2.25682,6075752.0
2006-12-04 23:01:00,2.25701,2.25715,2.25688,2.25688,6368575.0
2006-12-04 23:02:00,2.25705,2.2571,2.25693,2.25697,5313528.0
2006-12-04 23:03:00,2.257,2.25719,2.25676,2.25719,3126229.0
2006-12-04 23:04:00,2.25713,2.25713,2.2569,2.2569,25231030.0
2006-12-04 23:05:00,2.25684,2.25684,2.2565,2.25654,3661228.0
2006-12-04 23:06:00,2.25672,2.25697,2.25672,2.25697,1622719.0
2006-12-04 23:07:00,2.25698,2.25711,2.25698,2.25704,12699428.0
2006-12-04 23:08:00,2.25689,2.25704,2.25689,2.25692,10753206.0
2006-12-04 23:09:00,2.25709,2.25719,2.25699,2.25718,2786071.0
2006-12-04 23:10:00,2.25728,2.25732,2.25721,2.25721,2497460.0
2006-12-04 23:11:00,2.25718,2.25718,2.25699,2.2571,3099926.0
2006-12-04 23:12:00,2.25697,2.2571,2.25692,2.25692,6448798.0
2006-12-04 23:13:00,2.25698,2.25704,2.25698,2.25704,165571.0
2006-12-04 23:14:00,2.25706,2.25735,2.25705,2.25735,4968675.0
2006-12-04 23:15:00,2.25736,2.25772,2.25736,2.25772,17803386.0
2006-12-04 23:16:00,2.25766,2.25766,2.25737,2.25738,6315467.0
2006-12-04 23:17:00,2.25726,2.25733,2.2572,2.2572,2616495.0
2006-12-04 23:18:00,2.25699,2.2571,2.25694,2.25694,5504298.0
2006-12-04 23:19:00,2.25695,2.25703,2.25687,2.25703,3606137.0
2006-12-04 23:20:00,2.25703,2.25718,2.25703,2.25715,5144443.0
2006-12-04 23:21:00,2.25716,2.2572,2.25695,2.2572,19986305.0
2006-12-04 23:22:00,2.25715,2.25715,2.25691,2.25712,2410982.0
2006-12-04 23:23:00,2.25713,2.25713,2.257,2.25708,1786696.0
2006-12-04 23:24:00,2.25703,2.25712,2.25664,2.25705,6738299.0
2006-12-04 23:25:00,2.25709,2.25718,2.25703,2.25718,4101537.0
2006-12-04 23:26:00,2.25722,2.25734,2.25711,2.25734,4243318.0
2006-12-04 23:27:00,2.25733,2.25754,2.25727,2.25754,609112.0
2006-12-04 23:28:00,2.25761,2.25761,2.25728,2.25736,6339941.0
2006-12-04 23:29:00,2.25737,2.25737,2.25723,2.25723,12391835.0
2006-12-04 23:30:00,2.25728,2.25728,2.2571,2.25726,3884199.0
2006-12-04 23:31:00,2.25731,2.25731,2.25708,2.25708,1049244.0
2006-12-04 23:32:00,2.25718,2.25731,2.25718,2.25731,11964479.0
2006-12-04 23:33:00,2.2573,2.25739,2.25722,2.25739,7231216.0
2006-12-04 23:34:00,2.25722,2.25722,2.25682,2.25682,1266142.0
2006-12-04 23:35:00,2.25668,2.25668,2.25645,2.2565,5878009.0
2006-12-04 23:36:00,2.25659,2.25664,2.25652,2.25652,5274945.0
2006-12-04 23:37:00,2.25647,2.2566,2.25646,2.25653,8205075.0
2006-12-04 23:38:00,2.25639,2.25675,2.25639,2.25675,5384921.0
2006-12-04 23:39:00,2.25686,2.25702,2.2568,2.2568,5386067.0
2006-12-04 23:40:00,2.25678,2.25678,2.25671,2.25674,4325738.0
2006-12-04 23:41:00,2.25672,2.25698,2.25672,2.25698,16751069.0
2006-12-04 23:43:00,2.25703,2.25749,2.25696,2.25749,7312434.0
2006-12-04 23:44:00,2.25751,2.25763,2.25751,2.25757,9403706.0
2006-12-04 23:45:00,2.25774,2.25798,2.25774,2.25786,9876372.0
2006-12-04 23:46:00,2.25802,2.25811,2.25795,2.25808,2530119.0
2006-12-04 23:47:00,2.25826,2.25845,2.25826,2.25845,8042274.0
2006-12-04 23:48:00,2.25872,2.25903,2.25872,2.25891,5464355.0
2006-12-04 23:49:00,2.25888,2.25888,2.25848,2.25848,2051261.0
2006-12-04 23:50:00,2.25846,2.25883,2.25846,2.25883,11399515.0
2006-12-04 23:51:00,2.25887,2.25901,2.25881,2.25897,7214310.0
2006-12-04 23:52:00,2.25897,2.25906,2.25896,2.25906,2931213.0
2006-12-04 23:53:00,2.25889,2.25901,2.25883,2.25897,4668566.0
2006-12-04 23:54:00,2.259,2.2591,2.25886,2.25905,11509509.0
2006-12-04 23:55:00,2.25899,2.25904,2.25869,2.25876,3284435.0
2006-12-04 23:56:00,2.25876,2.25906,2.25873,2.25903,3668787.0
2006-12-04 23:57:00,2.25918,2.25929,2.25912,2.25929,2831306.0
2006-12-04 23:58:00,2.2592,2.25939,2.25913,2.25939,6598835.0
2006-12-04 23:59:00,2.25941,2.25948,2.2592,2.25943,5001024.0
2006-12-05 00:00:00,2.25917,2.25925,2.25867,2.2589,4767454.0
2006-12-05 00:01:00,2.25888,2.25896,2.25869,2.25869,4778884.0
2006-12-05 00:02:00,2.25869,2.25881,2.25859,2.25859,6613905.0
2006-12-05 00:03:00,2.25863,2.25876,2.25862,2.2587,1020289.0
2006-12-05 00:04:00,2.25878,2.25924,2.25878,2.25919,2234156.0
2006-12-05 00:05:00,2.25929,2.25941,2.25929,2.25941,895612.0
2006-12-05 00:06:00,2.25944,2.25944,2.2593,2.25937,1809586.0
2006-12-05 00:07:00,2.25931,2.25948,2.25931,2.25943,1899921.0
2006-12-05 00:08:00,2.25933,2.25933,2.2588,2.2588,6017728.0
2006-12-05 00:09:00,2.25866,2.25866,2.2584,2.2584,10600889.0
2006-12-05 00:10:00,2.25861,2.25875,2.25861,2.25875,1869710.0
2006-12-05 00:11:00,2.25863,2.25874,2.25859,2.25874,2173037.0
2006-12-05 00:12:00,2.25886,2.25895,2.2588,2.25884,4656775.0
2006-12-05 00:13:00,2.25859,2.25891,2.25859,2.2589,5019763.0
2006-12-05 00:14:00,2.25901,2.25909,2.25897,2.25897,2858304.0
2006-12-05 00:15:00,2.25914,2.25931,2.25914,2.25928,4217955.0
2006-12-05 00:16:00,2.25954,2.25964,2.2595,2.25964,7384384.0
2006-12-05 00:17:00,2.25961,2.25991,2.2596,2.25991,9911535.0
2006-12-05 00:18:00,2.25993,2.26022,2.25989,2.26022,3968969.0
2006-12-05 00:19:00,2.26011,2.26015,2.26011,2.26015,368990.0
2006-12-05 00:21:00,2.26031,2.26033,2.2598,2.26014,748721.0
2006-12-05 00:22:00,2.26007,2.26034,2.25993,2.26034,5700815.0
2006-12-05 00:23:00,2.26048,2.26081,2.26048,2.26081,2193667.0
2006-12-05 00:24:00,2.26083,2.26094,2.26075,2.26094,9473401.0
2006-12-05 00:25:00,2.26056,2.26102,2.26056,2.26071,11034876.0
2006-12-05 00:26:00,2.26072,2.26072,2.26053,2.26072,9127662.0
2006-12-05 00:27:00,2.26073,2.261,2.26073,2.26089,15391261.0
2006-12-05 00:28:00,2.26098,2.26098,2.26071,2.26073,1848142.0
2006-12-05 00:29:00,2.26057,2.26064,2.26025,2.26025,3009784.0
2006-12-05 00:30:00,2.26023,2.26032,2.25884,2.2603,6921049.0
2006-12-05 00:31:00,2.2603,2.26057,2.26024,2.26057,10727851.0
2006-12-05 00:32:00,2.26079,2.26103,2.26079,2.26103,5357089.0
2006-12-05 00:33:00,2.26112,2.26121,2.26103,2.26103,2824454.0
2006-12-05 00:34:00,2.26111,2.26125,2.26111,2.26125,16832533.0
2006-12-05 00:35:00,2.26121,2.26122,2.26102,2.26102,16764292.0
2006-12-05 00:36:00,2.26101,2.26101,2.26047,2.26047,3145465.0
2006-12-05 00:37:00,2.2604,2.26056,2.2604,2.26056,2498883.0
2006-12-05 00:38:00,2.26051,2.26051,2.26031,2.26031,5196437.0
2006-12-05 00:39:00,2.25999,2.25999,2.25964,2.25971,12267239.0
2006-12-05 00:40:00,2.25979,2.26,2.25979,2.26,1331118.0
2006-12-05 00:41:00,2.26001,2.26023,2.25992,2.26023,3228541.0
2006-12-05 00:42:00,2.26017,2.26043,2.26017,2.26043,1632545.0
2006-12-05 00:43:00,2.26049,2.26067,2.26049,2.26058,4084106.0
2006-12-05 00:44:00,2.26069,2.26102,2.26069,2.26102,4836701.0
2006-12-05 00:45:00,2.26128,2.26128,2.26106,2.26115,3025067.0
2006-12-05 00:46:00,2.26106,2.26106,2.26076,2.26076,670215.0
2006-12-05 00:48:00,2.26074,2.26081,2.26064,2.26064,737469.0
2006-12-05 00:49:00,2.26064,2.26064,2.2604,2.2604,8702307.0
2006-12-05 00:50:00,2.26037,2.26037,2.26014,2.26014,5632184.0
2006-12-05 00:51:00,2.26005,2.26006,2.25988,2.25988,1189815.0
2006-12-05 00:52:00,2.25959,2.25977,2.25952,2.25977,1710915.0
2006-12-05 00:53:00,2.25979,2.25982,2.25963,2.25982,3202480.0
2006-12-05 00:54:00,2.25969,2.25991,2.25963,2.25991,1377436.0
2006-12-05 00:55:00,2.25989,2.25995,2.25989,2.2599,5022578.0
2006-12-05 00:56:00,2.25987,2.25988,2.25973,2.25973,3282052.0
2006-12-05 00:57:00,2.25977,2.2598,2.25974,2.25974,1023773.0
2006-12-05 00:58:00,2.25976,2.25981,2.25963,2.25981,4341493.0
2006-12-05 00:59:00,2.25979,2.25996,2.25947,2.25996,18148687.0
2006-12-05 01:00:00,2.25989,2.25989,2.25978,2.25978,738140.0
2006-12-05 01:01:00,2.25984,2.25989,2.25973,2.25974,4843416.0
2006-12-05 01:02:00,2.2599,2.26019,2.2599,2.26019,4877355.0
2006-12-05 01:03:00,2.26023,2.26029,2.26015,2.26029,2562345.0
2006-12-05 01:04:00,2.26037,2.26037,2.26005,2.26016,1440543.0
2006-12-05 01:05:00,2.26011,2.26017,2.26002,2.26017,23456429.0
2006-12-05 01:06:00,2.26013,2.26013,2.25991,2.25991,10772445.0
2006-12-05 01:07:00,2.26014,2.26029,2.26012,2.26019,4791563.0
2006-12-05 01:08:00,2.26017,2.26017,2.25975,2.25978,31168517.0
2006-12-05 01:09:00,2.25963,2.25963,2.25952,2.25954,4384290.0
2006-12-05 01:10:00,2.25955,2.25962,2.25951,2.25953,7582541.0
2006-12-05 01:11:00,2.25954,2.25957,2.25938,2.25938,1624022.0
2006-12-05 01:12:00,2.2595,2.25975,2.2595,2.25975,11624148.0
2006-12-05 01:13:00,2.25997,2.25999,2.25984,2.25984,6800755.0
2006-12-05 01:14:00,2.2596,2.25965,2.25933,2.25933,3854338.0
2006-12-05 01:15:00,2.25943,2.25954,2.25936,2.25947,2179006.0
2006-12-05 01:16:00,2.25947,2.25952,2.25945,2.25952,7340660.0
2006-12-05 01:17:00,2.25951,2.25967,2.25941,2.25967,4964938.0
2006-12-05 01:18:00,2.25966,2.25991,2.25966,2.25991,2150945.0
2006-12-05 01:19:00,2.25995,2.25995,2.25971,2.25981,3313606.0
2006-12-05 01:20:00,2.25991,2.25999,2.25981,2.25999,2113120.0
2006-12-05 01:21:00,2.26,2.26013,2.25996,2.26013,3579784.0
2006-12-05 01:22:00,2.26002,2.26002,2.25953,2.25953,11054734.0
2006-12-05 01:23:00,2.25993,2.25993,2.25973,2.25973,5673826.0
2006-12-05 01:24:00,2.2598,2.25981,2.25965,2.25966,10995541.0
2006-12-05 01:25:00,2.25968,2.25968,2.25955,2.25955,3056207.0
2006-12-05 01:26:00,2.25964,2.25964,2.25941,2.25948,1546880.0
2006-12-05 01:27:00,2.25956,2.25963,2.25956,2.25961,6410403.0
2006-12-05 01:28:00,2.25946,2.25965,2.25942,2.25965,2116627.0
2006-12-05 01:29:00,2.25968,2.25972,2.25958,2.25958,6812275.0
2006-12-05 01:30:00,2.25942,2.25942,2.25926,2.2593,5094014.0
2006-12-05 01:31:00,2.25949,2.25975,2.25948,2.25975,14395569.0
2006-12-05 01:32:00,2.2598,2.26007,2.2598,2.26007,201629.0
2006-12-05 01:33:00,2.26007,2.26046,2.26007,2.26046,1434487.0
2006-12-05 01:34:00,2.26043,2.26043,2.26002,2.26002,2197087.0
2006-12-05 01:35:00,2.25989,2.26002,2.25988,2.25988,635890.0
2006-12-05 01:36:00,2.25989,2.25989,2.25968,2.25968,3692186.0
2006-12-05 01:37:00,2.25956,2.25959,2.25932,2.25932,8067631.0
2006-12-05 01:38:00,2.25933,2.25933,2.25931,2.25931,496814.0
2006-12-05 01:39:00,2.25921,2.25921,2.25889,2.25893,11057640.0
2006-12-05 01:40:00,2.25891,2.25898,2.25874,2.25891,2686382.0
2006-12-05 01:41:00,2.25886,2.25897,2.25869,2.25897,3527325.0
2006-12-05 01:42:00,2.25886,2.25905,2.25883,2.25883,1804022.0
2006-12-05 01:44:00,2.25894,2.25894,2.25886,2.25886,2889068.0
2006-12-05 01:45:00,2.25887,2.25889,2.25879,2.25884,14798324.0
2006-12-05 01:46:00,2.25883,2.25889,2.25839,2.25883,2632377.0
2006-12-05 01:47:00,2.25878,2.25896,2.25878,2.25883,5887777.0
2006-12-05 01:48:00,2.25885,2.25897,2.25885,2.25897,1031161.0
2006-12-05 01:49:00,2.25899,2.25911,2.25893,2.25911,8185704.0
2006-12-05 01:50:00,2.25902,2.25903,2.25875,2.25881,8751479.0
2006-12-05 01:51:00,2.2588,2.25884,2.25867,2.25871,14602369.0
2006-12-05 01:52:00,2.25875,2.2591,2.25856,2.2591,16037648.0
2006-12-05 01:53:00,2.25911,2.2593,2.2587,2.2593,6257319.0
2006-12-05 01:54:00,2.25928,2.25975,2.25928,2.25975,2587689.0
2006-12-05 01:55:00,2.25969,2.25969,2.25937,2.25937,4142816.0
2006-12-05 01:56:00,2.25914,2.25949,2.2591,2.25934,1314201.0
2006-12-05 01:57:00,2.25937,2.25947,2.25935,2.25935,20234679.0
2006-12-05 01:59:00,2.25928,2.25928,2.259,2.25901,12613743.0
2006-12-05 02:00:00,2.25855,2.25895,2.25855,2.25895,11549989.0
2006-12-05 02:01:00,2.25876,2.25909,2.25866,2.25909,1355938.0
2006-12-05 02:02:00,2.25915,2.25941,2.25915,2.25934,2323774.0
2006-12-05 02:03:00,2.25927,2.25927,2.25883,2.259,13048443.0
2006-12-05 02:04:00,2.25896,2.259,2.2589,2.25897,4419474.0
2006-12-05 02:05:00,2.25895,2.25895,2.25867,2.25867,2467293.0
2006-12-05 02:06:00,2.25869,2.25869,2.25823,2.25832,6207659.0
2006-12-05 02:07:00,2.25836,2.25872,2.25809,2.25872,17797855.0
2006-12-05 02:08:00,2.25881,2.25881,2.2584,2.2584,14518164.0
2006-12-05 02:09:00,2.25831,2.25837,2.25821,2.25832,9239314.0
2006-12-05 02:10:00,2.25831,2.25837,2.25818,2.25837,8336374.0
2006-12-05 02:11:00,2.25833,2.25833,2.25808,2.25808,1001125.0
2006-12-05 02:12:00,2.25807,2.25813,2.25798,2.25798,5487210.0
2006-12-05 02:13:00,2.25801,2.25801,2.2574,2.25783,2489243.0
2006-12-05 02:14:00,2.25777,2.25777,2.25749,2.25762,14943273.0
2006-12-05 02:15:00,2.25761,2.25762,2.25753,2.25759,3115908.0
2006-12-05 02:16:00,2.25763,2.25771,2.25763,2.25771,12103191.0
2006-12-05 02:17:00,2.2575,2.25761,2.25709,2.25709,1981570.0
2006-12-05 02:18:00,2.25719,2.25727,2.25711,2.25727,3512222.0
2006-12-05 02:19:00,2.25725,2.25729,2.2571,2.25721,2611433.0
2006-12-05 02:20:00,2.25712,2.25712,2.25709,2.25709,3958880.0
2006-12-05 02:21:00,2.25719,2.2572,2.25719,2.2572,533980.0
2006-12-05 02:22:00,2.25708,2.25712,2.25685,2.25685,8212166.0
2006-12-05 02:23:00,2.25684,2.25684,2.25663,2.25663,3370320.0
2006-12-05 02:24:00,2.25658,2.25659,2.25648,2.25659,2389388.0
2006-12-05 02:25:00,2.25687,2.25725,2.25687,2.25725,1503988.0
2006-12-05 02:26:00,2.25727,2.25731,2.25713,2.2572,7968557.0
2006-12-05 02:27:00,2.25719,2.25743,2.25719,2.25743,1912049.0
2006-12-05 02:28:00,2.25745,2.25772,2.25739,2.25772,794157.0
2006-12-05 02:29:00,2.25748,2.25754,2.25739,2.25743,5425858.0
2006-12-05 02:30:00,2.25721,2.25739,2.25721,2.25739,6518925.0
2006-12-05 02:31:00,2.25742,2.25776,2.25742,2.25773,1969688.0
2006-12-05 02:32:00,2.25781,2.25783,2.25775,2.25775,6022551.0
2006-12-05 02:33:00,2.2577,2.25784,2.25761,2.25777,1514619.0
2006-12-05 02:34:00,2.25766,2.25766,2.25752,2.25756,3140369.0
2006-12-05 02:35:00,2.25752,2.25755,2.25746,2.25755,4772594.0
2006-12-05 02:36:00,2.25778,2.25793,2.25778,2.25778,12876505.0
2006-12-05 02:37:00,2.25771,2.25772,2.25761,2.25761,2758934.0
2006-12-05 02:38:00,2.25745,2.25752,2.2573,2.2573,3692401.0
2006-12-05 02:39:00,2.25725,2.25733,2.25711,2.25733,2139434.0
2006-12-05 02:40:00,2.2573,2.25734,2.25719,2.25734,3256295.0
2006-12-05 02:41:00,2.2574,2.2575,2.2574,2.2574,2257878.0
2006-12-05 02:42:00,2.25748,2.25756,2.25742,2.25754,5276236.0
2006-12-05 02:43:00,2.25757,2.25757,2.25736,2.25736,7309230.0
2006-12-05 02:44:00,2.2573,2.25733,2.25715,2.25719,2039694.0
2006-12-05 02:45:00,2.25699,2.2571,2.25691,2.25691,3730126.0
2006-12-05 02:46:00,2.257,2.25715,2.257,2.25715,2701047.0
2006-12-05 02:47:00,2.25716,2.25716,2.25716,2.25716,4401718.0
2006-12-05 02:48:00,2.25704,2.25712,2.257,2.25712,1672010.0
2006-12-05 02:49:00,2.25715,2.25725,2.25714,2.25725,7800166.0
2006-12-05 02:50:00,2.25722,2.25722,2.25706,2.25708,4795769.0
2006-12-05 02:51:00,2.25722,2.25723,2.25707,2.25715,31394559.0
2006-12-05 02:53:00,2.25698,2.25711,2.25698,2.25701,11827454.0
2006-12-05 02:54:00,2.25702,2.25747,2.25702,2.25747,21923945.0
2006-12-05 02:55:00,2.25762,2.25796,2.25762,2.25796,1598650.0
2006-12-05 02:56:00,2.25798,2.25798,2.25786,2.2579,2453288.0
2006-12-05 02:57:00,2.25788,2.25789,2.25778,2.2578,5071070.0
2006-12-05 02:58:00,2.25777,2.2579,2.25777,2.25786,4442686.0
2006-12-05 02:59:00,2.258,2.25809,2.25786,2.25809,7482925.0
2006-12-05 03:00:00,2.25818,2.25818,2.25768,2.258,18434421.0
2006-12-05 03:01:00,2.25803,2.25806,2.25796,2.25802,4295956.0
2006-12-05 03:02:00,2.25794,2.25794,2.25769,2.2577,974928.0
2006-12-05 03:03:00,2.25763,2.25763,2.25746,2.25749,3130236.0
2006-12-05 03:04:00,2.25748,2.2575,2.25734,2.25734,5303674.0
2006-12-05 03:05:00,2.25727,2.25727,2.25706,2.25715,1297144.0
2006-12-05 03:06:00,2.25723,2.25723,2.25691,2.25717,3077829.0
2006-12-05 03:07:00,2.25722,2.25734,2.25707,2.25733,1771565.0
2006-12-05 03:08:00,2.25733,2.25733,2.25708,2.25708,1111874.0
2006-12-05 03:09:00,2.25713,2.25716,2.25704,2.25709,5142138.0
2006-12-05 03:10:00,2.2571,2.25718,2.25699,2.25699,8446383.0
2006-12-05 03:11:00,2.25688,2.25706,2.2568,2.25706,677698.0
2006-12-05 03:12:00,2.25714,2.25736,2.25711,2.25736,897410.0
2006-12-05 03:13:00,2.2572,2.25732,2.25714,2.25714,704304.0
2006-12-05 03:14:00,2.25715,2.25715,2.25682,2.25682,3042923.0
2006-12-05 03:15:00,2.25676,2.25676,2.25651,2.25669,4083570.0
2006-12-05 03:16:00,2.25666,2.25693,2.25666,2.25688,6993678.0
2006-12-05 03:17:00,2.25678,2.25678,2.2565,2.2565,1861909.0
2006-12-05 03:18:00,2.25665,2.25673,2.25642,2.25664,3249011.0
2006-12-05 03:19:00,2.25668,2.25683,2.25668,2.25683,1465021.0
2006-12-05 03:20:00,2.25689,2.25731,2.25689,2.25723,12314033.0
2006-12-05 03:21:00,2.25743,2.25772,2.25741,2.25772,18599293.0
2006-12-05 03:22:00,2.25773,2.25773,2.25761,2.25762,2522341.0
2006-12-05 03:23:00,2.25755,2.25765,2.25734,2.25734,3171149.0
2006-12-05 03:24:00,2.25709,2.25718,2.25696,2.257,16544253.0
2006-12-05 03:25:00,2.25704,2.25704,2.25688,2.25695,17028360.0
2006-12-05 03:26:00,2.25687,2.2571,2.2567,2.2571,3021453.0
2006-12-05 03:27:00,2.25711,2.25733,2.25711,2.25733,8186238.0
2006-12-05 03:28:00,2.2571,2.2571,2.25694,2.25694,964723.0
2006-12-05 03:29:00,2.25684,2.25694,2.25533,2.25694,7098513.0
2006-12-05 03:30:00,2.25702,2.25702,2.25688,2.25697,3036812.0
2006-12-05 03:31:00,2.2571,2.2571,2.25697,2.25697,890817.0
2006-12-05 03:32:00,2.25694,2.25694,2.25685,2.25685,333788.0
2006-12-05 03:33:00,2.25684,2.25686,2.25667,2.2568,9346367.0
2006-12-05 03:34:00,2.25665,2.25675,2.25636,2.25636,10618626.0
2006-12-05 03:35:00,2.25677,2.25698,2.2567,2.25698,9124831.0
2006-12-05 03:36:00,2.25702,2.25708,2.25693,2.257,2059394.0
2006-12-05 03:37:00,2.25688,2.25688,2.25671,2.25671,1124661.0
2006-12-05 03:38:00,2.25673,2.25686,2.25629,2.25686,718612.0
2006-12-05 03:39:00,2.25685,2.25685,2.25668,2.25674,9837564.0
2006-12-05 03:41:00,2.25677,2.25679,2.25664,2.25672,4180504.0
2006-12-05 03:42:00,2.25681,2.25685,2.2568,2.25685,9996505.0
2006-12-05 03:43:00,2.25687,2.25687,2.2567,2.25672,7165827.0
2006-12-05 03:44:00,2.25663,2.25689,2.25663,2.25689,4467226.0
2006-12-05 03:45:00,2.25681,2.25715,2.25681,2.25715,2706473.0
2006-12-05 03:46:00,2.25715,2.25727,2.25713,2.25726,4702270.0
2006-12-05 03:47:00,2.25721,2.25723,2.25697,2.25706,4878759.0
2006-12-05 03:48:00,2.25695,2.25695,2.2568,2.25686,2120862.0
2006-12-05 03:49:00,2.25692,2.25711,2.25669,2.25711,1946803.0
2006-12-05 03:50:00,2.25707,2.25731,2.25707,2.2572,10472083.0
2006-12-05 03:51:00,2.25723,2.2574,2.25715,2.2574,5484123.0
2006-12-05 03:52:00,2.25743,2.25759,2.25743,2.25759,5364289.0
2006-12-05 03:53:00,2.25746,2.25777,2.25746,2.25777,2725380.0
2006-12-05 03:54:00,2.25781,2.25782,2.25781,2.25781,543564.0
2006-12-05 03:55:00,2.25771,2.25777,2.25741,2.25749,2255355.0
2006-12-05 03:56:00,2.25728,2.25757,2.25728,2.25757,1045271.0
2006-12-05 03:57:00,2.2576,2.25773,2.25757,2.25773,6509108.0
2006-12-05 03:58:00,2.25766,2.25768,2.25744,2.25768,4721284.0
2006-12-05 03:59:00,2.25768,2.25768,2.25731,2.25755,4640761.0
2006-12-05 04:00:00,2.25774,2.25783,2.25752,2.2577,4682603.0
2006-12-05 04:01:00,2.25768,2.25768,2.25751,2.2576,6500035.0
2006-12-05 04:02:00,2.25781,2.25791,2.25781,2.25787,2916467.0
2006-12-05 04:03:00,2.2578,2.25793,2.25775,2.25775,3725791.0
2006-12-05 04:04:00,2.25775,2.25789,2.25764,2.25787,3338857.0
2006-12-05 04:05:00,2.25791,2.25816,2.25789,2.25816,2584216.0
2006-12-05 04:06:00,2.25822,2.25822,2.25787,2.25787,4766275.0
2006-12-05 04:07:00,2.25796,2.25821,2.25793,2.25821,3197183.0
2006-12-05 04:08:00,2.25826,2.25867,2.25817,2.25861,6632231.0
2006-12-05 04:09:00,2.25859,2.25859,2.25842,2.25842,10854613.0
2006-12-05 04:10:00,2.25841,2.25841,2.25823,2.25823,1948941.0
2006-12-05 04:11:00,2.25816,2.25819,2.25786,2.25786,5634519.0
2006-12-05 04:13:00,2.25784,2.25784,2.25746,2.25754,2524312.0
2006-12-05 04:14:00,2.25742,2.25755,2.25739,2.25744,10286816.0
2006-12-05 04:15:00,2.25731,2.25745,2.25731,2.25744,9951012.0
2006-12-05 04:16:00,2.25748,2.25756,2.25742,2.25742,7576080.0
2006-12-05 04:17:00,2.25744,2.2575,2.25737,2.25742,12124150.0
2006-12-05 04:18:00,2.25736,2.25744,2.25734,2.25734,15605617.0
2006-12-05 04:19:00,2.25742,2.25742,2.25731,2.25731,4622008.0
2006-12-05 04:20:00,2.25728,2.25759,2.25726,2.25759,5512298.0
2006-12-05 04:21:00,2.2577,2.25781,2.2577,2.25781,1352404.0
2006-12-05 04:22:00,2.25778,2.25805,2.25778,2.25805,13279442.0
2006-12-05 04:23:00,2.25814,2.25844,2.25813,2.25844,3620388.0
2006-12-05 04:24:00,2.25835,2.25835,2.25814,2.25814,6138054.0
2006-12-05 04:25:00,2.25789,2.25802,2.25789,2.25802,1384063.0
2006-12-05 04:27:00,2.25806,2.25814,2.25806,2.25814,7363942.0
2006-12-05 04:28:00,2.25817,2.25845,2.25809,2.25845,20211903.0
2006-12-05 04:29:00,2.25848,2.2588,2.25848,2.2588,15355159.0
2006-12-05 04:30:00,2.2588,2.25889,2.25866,2.25866,12349844.0
2006-12-05 04:31:00,2.25861,2.25861,2.25847,2.25847,6346923.0
2006-12-05 04:32:00,2.25836,2.25836,2.25811,2.25818,1603832.0
2006-12-05 04:33:00,2.25819,2.25819,2.25786,2.25793,3859319.0
2006-12-05 04:34:00,2.25784,2.25784,2.25773,2.25773,777465.0
2006-12-05 04:35:00,2.25762,2.2579,2.25762,2.25787,9659912.0
2006-12-05 04:36:00,2.25785,2.25785,2.25758,2.25758,1731797.0
2006-12-05 04:37:00,2.25753,2.25753,2.25728,2.25731,2420665.0
2006-12-05 04:38:00,2.25732,2.25732,2.25683,2.25683,22067247.0
2006-12-05 04:39:00,2.25671,2.25674,2.25666,2.25674,5031732.0
2006-12-05 04:40:00,2.2568,2.2569,2.25676,2.25685,3912908.0
2006-12-05 04:41:00,2.25684,2.25728,2.25684,2.25728,5682735.0
2006-12-05 04:42:00,2.25726,2.25765,2.25726,2.25765,9299325.0
2006-12-05 04:43:00,2.25759,2.25794,2.25759,2.2579,14059369.0
2006-12-05 04:44:00,2.25796,2.25796,2.25762,2.25762,16041867.0
2006-12-05 04:45:00,2.25761,2.25761,2.25726,2.25726,4814140.0
2006-12-05 04:46:00,2.25725,2.25741,2.25717,2.25717,9663489.0
2006-12-05 04:47:00,2.25747,2.25747,2.25719,2.25719,6322970.0
2006-12-05 04:48:00,2.25727,2.25727,2.25703,2.25723,3027567.0
2006-12-05 04:49:00,2.25732,2.2577,2.25696,2.2577,18826035.0
2006-12-05 04:50:00,2.25766,2.25767,2.25728,2.2574,2856335.0
2006-12-05 04:51:00,2.25723,2.2573,2.25673,2.25673,10556850.0
2006-12-05 04:52:00,2.25689,2.25694,2.25685,2.25694,14006206.0
2006-12-05 04:53:00,2.25696,2.25696,2.25684,2.25684,1596064.0
2006-12-05 04:54:00,2.25669,2.25675,2.25653,2.25659,4044663.0
2006-12-05 04:55:00,2.25657,2.25664,2.25653,2.25658,25719704.0
2006-12-05 04:56:00,2.25664,2.25664,2.25645,2.25649,2889571.0
2006-12-05 04:57:00,2.25648,2.25648,2.25636,2.25636,5468280.0
2006-12-05 04:58:00,2.25617,2.25645,2.25617,2.25645,6398649.0
2006-12-05 04:59:00,2.25647,2.25665,2.25647,2.25665,7677985.0
2006-12-05 05:00:00,2.25669,2.25677,2.25669,2.25677,2663478.0
2006-12-05 05:01:00,2.25687,2.25698,2.25687,2.25698,4233405.0
2006-12-05 05:02:00,2.2571,2.2571,2.25671,2.25671,1149618.0
2006-12-05 05:03:00,2.25676,2.25695,2.25676,2.25695,5220378.0
2006-12-05 05:05:00,2.25691,2.25691,2.2567,2.2567,1006281.0
2006-12-05 05:06:00,2.25644,2.25663,2.25635,2.25635,1082086.0
2006-12-05 05:07:00,2.25635,2.25635,2.25611,2.25611,4612556.0
2006-12-05 05:08:00,2.2562,2.2562,2.25594,2.25601,2421790.0
2006-12-05 05:09:00,2.25618,2.25629,2.25618,2.25618,1447848.0
2006-12-05 05:10:00,2.25617,2.25624,2.25605,2.25609,15226819.0
2006-12-05 05:11:00,2.25619,2.25621,2.25615,2.25618,2665688.0
2006-12-05 05:12:00,2.25619,2.25619,2.256,2.25603,5125628.0
2006-12-05 05:13:00,2.25598,2.25598,2.25568,2.25568,881490.0
2006-12-05 05:14:00,2.25568,2.25568,2.25559,2.25559,4150042.0
2006-12-05 05:15:00,2.25555,2.25562,2.25551,2.25552,3065082.0
2006-12-05 05:16:00,2.25551,2.25551,2.25537,2.25537,281023.0
2006-12-05 05:17:00,2.25524,2.25524,2.25514,2.25514,9311477.0
2006-12-05 05:18:00,2.25514,2.25525,2.25513,2.25525,282701.0
2006-12-05 05:19:00,2.25516,2.2553,2.25516,2.2553,2608651.0
2006-12-05 05:20:00,2.25533,2.25533,2.25527,2.25527,4057347.0
2006-12-05 05:21:00,2.25546,2.25546,2.25521,2.25521,6635412.0
2006-12-05 05:22:00,2.25523,2.25544,2.25523,2.25528,4554515.0
2006-12-05 05:23:00,2.25537,2.25543,2.25528,2.25528,14603122.0
2006-12-05 05:24:00,2.25537,2.25539,2.25525,2.25529,7521434.0
2006-12-05 05:25:00,2.25522,2.25522,2.25501,2.25511,1572043.0
2006-12-05 05:26:00,2.25521,2.25529,2.2551,2.25529,10033082.0
2006-12-05 05:27:00,2.25532,2.2556,2.25532,2.2556,1960834.0
2006-12-05 05:28:00,2.25568,2.25568,2.2555,2.25556,6981697.0
2006-12-05 05:29:00,2.25558,2.25567,2.25554,2.25567,5764061.0
2006-12-05 05:30:00,2.2556,2.25576,2.2556,2.25572,1225388.0
2006-12-05 05:31:00,2.25588,2.25616,2.25588,2.25616,13889735.0
2006-12-05 05:32:00,2.2562,2.25628,2.2561,2.2561,635071.0
2006-12-05 05:33:00,2.25635,2.25635,2.25596,2.25596,6505804.0
2006-12-05 05:34:00,2.25604,2.25604,2.25575,2.25583,6757807.0
2006-12-05 05:35:00,2.25571,2.25583,2.25546,2.25583,7274264.0
2006-12-05 05:36:00,2.25582,2.25598,2.25582,2.25598,1311813.0
2006-12-05 05:37:00,2.25587,2.25587,2.25565,2.25565,614027.0
2006-12-05 05:38:00,2.25563,2.25573,2.25563,2.25573,632303.0
2006-12-05 05:39:00,2.25566,2.25568,2.25544,2.25544,12033015.0
2006-12-05 05:40:00,2.25556,2.25564,2.25545,2.25564,3128649.0
2006-12-05 05:41:00,2.25561,2.25571,2.2554,2.25571,4945919.0
2006-12-05 05:42:00,2.25575,2.25596,2.25575,2.25596,35687402.0
2006-12-05 05:43:00,2.25597,2.25597,2.25591,2.25591,614299.0
2006-12-05 05:44:00,2.25582,2.25615,2.25582,2.25615,1473052.0
2006-12-05 05:45:00,2.25619,2.25619,2.2559,2.2559,1441507.0
2006-12-05 05:46:00,2.25592,2.25592,2.25555,2.25561,9277638.0
2006-12-05 05:47:00,2.25558,2.25558,2.25523,2.25534,1225419.0
2006-12-05 05:48:00,2.25545,2.25545,2.25503,2.25544,12807081.0
2006-12-05 05:49:00,2.25528,2.25563,2.25528,2.25563,1177508.0
2006-12-05 05:50:00,2.25576,2.25594,2.25576,2.25594,17653408.0
2006-12-05 05:51:00,2.2558,2.25591,2.2557,2.2557,2576113.0
2006-12-05 05:52:00,2.25556,2.25556,2.25531,2.25531,3977050.0
2006-12-05 05:53:00,2.25528,2.25529,2.25518,2.25529,7538381.0
2006-12-05 05:56:00,2.25534,2.25563,2.25534,2.25563,1016006.0
2006-12-05 05:57:00,2.25574,2.25591,2.25574,2.25591,24293250.0
2006-12-05 05:58:00,2.25601,2.25601,2.25585,2.25585,874026.0
2006-12-05 05:59:00,2.25609,2.25616,2.25585,2.25585,11873085.0
2006-12-05 06:00:00,2.25574,2.25574,2.25552,2.25552,1396716.0
2006-12-05 06:01:00,2.25554,2.25554,2.25539,2.25553,2009134.0
2006-12-05 06:02:00,2.25546,2.25546,2.25532,2.25532,5337134.0
2006-12-05 06:03:00,2.25533,2.25538,2.25519,2.25538,8551233.0
2006-12-05 06:05:00,2.25525,2.25544,2.25525,2.25541,12659633.0
2006-12-05 06:07:00,2.2553,2.25546,2.2553,2.25541,2399810.0
2006-12-05 06:08:00,2.25539,2.25548,2.25539,2.25548,2279216.0
2006-12-05 06:10:00,2.25547,2.25547,2.25527,2.25546,10665310.0
2006-12-05 06:11:00,2.25537,2.25548,2.2553,2.2553,3230371.0
2006-12-05 06:12:00,2.25515,2.25543,2.25515,2.25543,1266831.0
2006-12-05 06:13:00,2.25545,2.25545,2.25533,2.25535,8144011.0
2006-12-05 06:14:00,2.25527,2.25547,2.25527,2.25547,3955850.0
2006-12-05 06:15:00,2.25545,2.25546,2.25542,2.25542,5816688.0
2006-12-05 06:16:00,2.25525,2.25535,2.25525,2.25528,13362673.0
2006-12-05 06:17:00,2.25537,2.25555,2.25517,2.25555,2574048.0
2006-12-05 06:18:00,2.2556,2.25575,2.2556,2.25575,6020974.0
2006-12-05 06:19:00,2.25574,2.25574,2.25551,2.25553,2294519.0
2006-12-05 06:20:00,2.25552,2.25585,2.25549,2.25585,5206057.0
2006-12-05 06:21:00,2.25572,2.25586,2.25572,2.25574,2158802.0
2006-12-05 06:22:00,2.25566,2.25586,2.25566,2.25576,1907422.0
2006-12-05 06:23:00,2.2557,2.2557,2.25539,2.25539,2731226.0
2006-12-05 06:24:00,2.25551,2.25551,2.2554,2.25542,7950069.0
2006-12-05 06:25:00,2.25558,2.25573,2.25558,2.25572,1917201.0
2006-12-05 06:26:00,2.25577,2.25591,2.25577,2.25584,12010252.0
2006-12-05 06:27:00,2.25597,2.25597,2.2558,2.25588,2538678.0
2006-12-05 06:28:00,2.25583,2.25595,2.25583,2.25585,8180725.0
2006-12-05 06:29:00,2.25582,2.25589,2.25582,2.25586,4507466.0
2006-12-05 06:30:00,2.25589,2.25589,2.25579,2.25579,7680696.0
2006-12-05 06:31:00,2.25584,2.2559,2.2558,2.2559,21423297.0
2006-12-05 06:32:00,2.25584,2.256,2.25584,2.25591,10374073.0
2006-12-05 06:33:00,2.25592,2.25594,2.25584,2.25591,4938654.0
2006-12-05 06:34:00,2.25589,2.25624,2.25589,2.25624,895481.0
2006-12-05 06:35:00,2.25625,2.25665,2.25625,2.25665,6773970.0
2006-12-05 06:36:00,2.25639,2.25639,2.25616,2.25639,16872946.0
2006-12-05 06:37:00,2.25637,2.25637,2.25609,2.25612,4133412.0
2006-12-05 06:38:00,2.25619,2.25628,2.2561,2.2562,2213762.0
2006-12-05 06:40:00,2.25624,2.25633,2.25612,2.25618,9278687.0
2006-12-05 06:41:00,2.25605,2.2562,2.25605,2.2562,774414.0
2006-12-05 06:42:00,2.25636,2.2565,2.25634,2.25636,6310442.0
2006-12-05 06:43:00,2.25642,2.25666,2.25638,2.25666,6830674.0
2006-12-05 06:44:00,2.25667,2.25705,2.25667,2.25705,2686542.0
2006-12-05 06:45:00,2.25709,2.25731,2.25709,2.25726,2228813.0
2006-12-05 06:46:00,2.25716,2.25716,2.25694,2.25694,6525651.0
2006-12-05 06:47:00,2.25688,2.25693,2.25638,2.25638,8803151.0
2006-12-05 06:48:00,2.25623,2.25641,2.25621,2.25641,4900278.0
2006-12-05 06:49:00,2.25638,2.25654,2.25631,2.25654,1177092.0
2006-12-05 06:50:00,2.25651,2.25661,2.25642,2.25661,10144511.0
2006-12-05 06:51:00,2.25663,2.25685,2.25663,2.25685,2824471.0
2006-12-05 06:52:00,2.25687,2.25724,2.25683,2.25721,7419250.0
2006-12-05 06:53:00,2.25713,2.25713,2.25688,2.25696,1482947.0
2006-12-05 06:54:00,2.25697,2.25728,2.25697,2.25705,8851494.0
2006-12-05 06:55:00,2.25704,2.25704,2.25681,2.25683,3517698.0
2006-12-05 06:56:00,2.25684,2.25723,2.25684,2.25723,8229873.0
2006-12-05 06:57:00,2.25725,2.25727,2.25712,2.25712,4174078.0
2006-12-05 06:58:00,2.25709,2.25711,2.25673,2.25673,6645824.0
2006-12-05 06:59:00,2.25672,2.25672,2.25669,2.25669,3846496.0
2006-12-05 07:00:00,2.25641,2.25669,2.25639,2.25669,17316997.0
2006-12-05 07:01:00,2.25673,2.25691,2.25667,2.25691,9100819.0
2006-12-05 07:02:00,2.25687,2.257,2.2567,2.257,7040011.0
2006-12-05 07:03:00,2.25714,2.25742,2.25714,2.25741,3610006.0
2006-12-05 07:04:00,2.2575,2.25771,2.25749,2.25771,5961024.0
2006-12-05 07:05:00,2.25779,2.25798,2.25779,2.25798,439724.0
2006-12-05 07:06:00,2.25797,2.25797,2.25773,2.25775,1949684.0
2006-12-05 07:07:00,2.25767,2.25767,2.25748,2.25748,540777.0
2006-12-05 07:08:00,2.25736,2.25746,2.25698,2.25698,7818585.0
2006-12-05 07:09:00,2.25699,2.25714,2.25698,2.257,12630783.0
2006-12-05 07:10:00,2.25693,2.25711,2.25556,2.25692,3997079.0
2006-12-05 07:11:00,2.25699,2.25708,2.25699,2.25707,3000485.0
2006-12-05 07:12:00,2.25693,2.25699,2.25678,2.25683,97675.0
2006-12-05 07:13:00,2.25668,2.25685,2.25668,2.25685,123244.0
2006-12-05 07:14:00,2.25687,2.25708,2.25687,2.25694,6498783.0
2006-12-05 07:15:00,2.2569,2.25693,2.25683,2.25693,4703690.0
2006-12-05 07:16:00,2.25686,2.25697,2.25686,2.25686,3734219.0
2006-12-05 07:17:00,2.25679,2.25679,2.25615,2.25615,2106944.0
2006-12-05 07:18:00,2.25598,2.25619,2.25593,2.25619,2016729.0
2006-12-05 07:19:00,2.25621,2.25638,2.25615,2.25638,8425422.0
2006-12-05 07:20:00,2.25629,2.25653,2.25629,2.25653,4150550.0
2006-12-05 07:21:00,2.25655,2.25655,2.25649,2.25649,2199305.0
2006-12-05 07:22:00,2.25652,2.25677,2.25643,2.25677,3542707.0
2006-12-05 07:23:00,2.25689,2.25717,2.25689,2.25715,2055787.0
2006-12-05 07:24:00,2.25713,2.25713,2.25679,2.25679,1864225.0
2006-12-05 07:25:00,2.25689,2.25714,2.25689,2.25714,537064.0
2006-12-05 07:26:00,2.2571,2.2571,2.25678,2.25678,3509096.0
2006-12-05 07:27:00,2.25694,2.25709,2.25694,2.25698,13849799.0
2006-12-05 07:29:00,2.25712,2.25712,2.2568,2.2568,9877466.0
2006-12-05 07:30:00,2.25683,2.25729,2.25683,2.25724,9324795.0
2006-12-05 07:31:00,2.25724,2.25724,2.257,2.257,4106254.0
2006-12-05 07:32:00,2.25701,2.25701,2.25672,2.25679,2541113.0
2006-12-05 07:33:00,2.25673,2.25673,2.25624,2.25624,19241466.0
2006-12-05 07:34:00,2.25624,2.25633,2.2562,2.25627,8017137.0
2006-12-05 07:35:00,2.25628,2.25628,2.25606,2.25623,1593132.0
2006-12-05 07:36:00,2.25628,2.25642,2.25627,2.25642,2907607.0
2006-12-05 07:37:00,2.25642,2.25666,2.25642,2.25651,4051589.0
2006-12-05 07:38:00,2.25664,2.25664,2.25643,2.25646,3536864.0
2006-12-05 07:39:00,2.25612,2.25622,2.25606,2.25606,16034952.0
2006-12-05 07:40:00,2.25599,2.25599,2.25566,2.25566,8043217.0
2006-12-05 07:41:00,2.25558,2.25558,2.25544,2.25544,5430030.0
2006-12-05 07:42:00,2.25545,2.25573,2.25545,2.25573,431914.0
2006-12-05 07:43:00,2.25582,2.25596,2.25561,2.25589,1486016.0
2006-12-05 07:44:00,2.25598,2.25598,2.25449,2.25571,13549006.0
2006-12-05 07:45:00,2.25579,2.25579,2.25535,2.25549,1662381.0
2006-12-05 07:46:00,2.25559,2.25569,2.25559,2.25564,3788473.0
2006-12-05 07:47:00,2.25553,2.25577,2.25553,2.25577,4606347.0
2006-12-05 07:48:00,2.25579,2.25605,2.25579,2.25605,790992.0
2006-12-05 07:49:00,2.25595,2.25599,2.25563,2.25599,1252524.0
2006-12-05 07:50:00,2.25606,2.2561,2.25605,2.2561,14126902.0
2006-12-05 07:51:00,2.25621,2.25659,2.25618,2.25659,17985442.0
2006-12-05 07:52:00,2.25654,2.25659,2.2564,2.25649,1298986.0
2006-12-05 07:53:00,2.25645,2.25645,2.25633,2.25635,10347148.0
2006-12-05 07:54:00,2.25635,2.25635,2.25609,2.25609,10814598.0
2006-12-05 07:55:00,2.25604,2.25604,2.25569,2.25575,7091960.0
2006-12-05 07:56:00,2.25578,2.25602,2.25578,2.25589,10666122.0
2006-12-05 07:57:00,2.25603,2.25614,2.25594,2.25594,1755169.0
2006-12-05 07:58:00,2.2559,2.2559,2.25582,2.25587,10072045.0
2006-12-05 07:59:00,2.25572,2.25572,2.2556,2.25563,1311429.0
2006-12-05 08:00:00,2.25562,2.25562,2.2555,2.25558,1648397.0
2006-12-05 08:01:00,2.25544,2.25564,2.25537,2.25537,13316010.0
2006-12-05 08:02:00,2.25534,2.25545,2.25534,2.25545,14268423.0
2006-12-05 08:03:00,2.25539,2.25544,2.2553,2.2554,15171506.0
2006-12-05 08:04:00,2.25545,2.2555,2.25526,2.2555,3989606.0
2006-12-05 08:05:00,2.25573,2.25573,2.25553,2.25553,13270155.0
2006-12-05 08:06:00,2.25502,2.2559,2.25502,2.2559,4834626.0
2006-12-05 08:07:00,2.25587,2.25607,2.25587,2.25607,6766489.0
2006-12-05 08:08:00,2.256,2.256,2.25571,2.25571,7842761.0
2006-12-05 08:09:00,2.25567,2.25571,2.25549,2.25549,3305032.0
2006-12-05 08:10:00,2.25515,2.25563,2.25515,2.25563,9774783.0
2006-12-05 08:11:00,2.25569,2.2558,2.25569,2.25574,5978683.0
2006-12-05 08:12:00,2.25566,2.25566,2.25544,2.25551,3194001.0
2006-12-05 08:13:00,2.25513,2.2553,2.25513,2.2553,20158379.0
2006-12-05 08:14:00,2.25531,2.25535,2.25531,2.25535,4359479.0
2006-12-05 08:15:00,2.25539,2.25573,2.25539,2.25573,9860288.0
2006-12-05 08:16:00,2.25571,2.25575,2.25568,2.25568,4258487.0
2006-12-05 08:18:00,2.25557,2.25557,2.25543,2.25543,1746041.0
2006-12-05 08:19:00,2.25542,2.25556,2.25541,2.25556,11845282.0
2006-12-05 08:20:00,2.25546,2.25581,2.25546,2.25581,8225189.0
2006-12-05 08:21:00,2.25588,2.25606,2.25576,2.25606,8731058.0
2006-12-05 08:22:00,2.25608,2.25642,2.25608,2.25619,18706564.0
2006-12-05 08:23:00,2.25618,2.25618,2.25598,2.25598,2606114.0
2006-12-05 08:24:00,2.25591,2.25611,2.25578,2.2561,4191376.0
2006-12-05 08:25:00,2.25616,2.2562,2.2561,2.2561,7853286.0
2006-12-05 08:26:00,2.25608,2.25624,2.25583,2.25624,911438.0
2006-12-05 08:27:00,2.25615,2.25636,2.25613,2.25613,760335.0
2006-12-05 08:28:00,2.25605,2.25626,2.25605,2.25619,5204286.0
2006-12-05 08:29:00,2.25618,2.25623,2.25603,2.25623,6585440.0
2006-12-05 08:30:00,2.25636,2.25656,2.25636,2.25653,1612470.0
2006-12-05 08:31:00,2.25641,2.25666,2.25641,2.25649,2332294.0
2006-12-05 08:32:00,2.25661,2.25664,2.25647,2.25652,12344994.0
2006-12-05 08:33:00,2.25626,2.25642,2.25614,2.25614,1554820.0
2006-12-05 08:34:00,2.25633,2.25644,2.25621,2.25621,6381330.0
2006-12-05 08:35:00,2.25604,2.25604,2.25572,2.25572,2504633.0
2006-12-05 08:36:00,2.25566,2.25579,2.25557,2.25576,20867709.0
2006-12-05 08:37:00,2.25573,2.25573,2.25547,2.25547,6243687.0
2006-12-05 08:38:00,2.25545,2.25547,2.25537,2.25546,5972132.0
2006-12-05 08:39:00,2.25555,2.25588,2.25555,2.25588,5049387.0
2006-12-05 08:40:00,2.25611,2.2564,2.25611,2.25634,14619284.0
2006-12-05 08:41:00,2.25639,2.25652,2.25627,2.25627,12343384.0
2006-12-05 08:42:00,2.25625,2.25625,2.25582,2.25598,1982042.0
2006-12-05 08:43:00,2.25605,2.25647,2.25605,2.25645,2822861.0
2006-12-05 08:44:00,2.25653,2.25681,2.25653,2.25681,2343585.0
2006-12-05 08:45:00,2.25677,2.25677,2.25661,2.25671,7385372.0
2006-12-05 08:46:00,2.25679,2.25701,2.25677,2.25701,4525197.0
2006-12-05 08:47:00,2.25697,2.25699,2.25674,2.25699,6186120.0
2006-12-05 08:48:00,2.25694,2.25715,2.25669,2.25697,6993454.0
2006-12-05 08:49:00,2.25713,2.25725,2.25713,2.25715,2228424.0
2006-12-05 08:50:00,2.25695,2.25712,2.25695,2.25698,7566636.0
2006-12-05 08:51:00,2.25701,2.25701,2.25675,2.25693,3665288.0
2006-12-05 08:52:00,2.25706,2.25734,2.25706,2.25734,7230006.0
2006-12-05 08:53:00,2.25732,2.25732,2.25702,2.25718,5285797.0
2006-12-05 08:55:00,2.25725,2.25753,2.25725,2.25753,14174815.0
2006-12-05 08:56:00,2.25731,2.25731,2.25693,2.25706,7398801.0
2006-12-05 08:57:00,2.25694,2.25705,2.25694,2.25696,5360527.0
2006-12-05 08:58:00,2.25692,2.25692,2.25677,2.2569,8008982.0
2006-12-05 08:59:00,2.2569,2.2569,2.25643,2.25643,2291572.0
2006-12-05 09:00:00,2.25652,2.25657,2.25642,2.25657,8678236.0
2006-12-05 09:01:00,2.25664,2.25679,2.25663,2.25663,4612776.0
2006-12-05 09:02:00,2.25671,2.25671,2.25639,2.25639,18819449.0
2006-12-05 09:03:00,2.25642,2.25649,2.25628,2.25635,3005886.0
2006-12-05 09:04:00,2.25635,2.25684,2.25635,2.25674,2972742.0
2006-12-05 09:05:00,2.25695,2.25708,2.25695,2.25703,6248767.0
2006-12-05 09:06:00,2.25697,2.25719,2.25697,2.25717,13236000.0
2006-12-05 09:07:00,2.25729,2.25771,2.25729,2.25771,12656967.0
2006-12-05 09:08:00,2.25774,2.25792,2.25774,2.25792,15122533.0
2006-12-05 09:09:00,2.25798,2.25812,2.25794,2.25812,3799447.0
2006-12-05 09:10:00,2.25799,2.25843,2.25799,2.25843,5366790.0
2006-12-05 09:11:00,2.25847,2.25887,2.25847,2.25882,7790439.0
2006-12-05 09:12:00,2.25877,2.25881,2.25857,2.25857,2359035.0
2006-12-05 09:13:00,2.25851,2.25851,2.25822,2.25822,8200911.0
2006-12-05 09:14:00,2.25808,2.25808,2.25789,2.25789,17946899.0
2006-12-05 09:15:00,2.25794,2.25806,2.25794,2.25804,17173889.0
2006-12-05 09:16:00,2.25812,2.25824,2.2581,2.25824,1750747.0
2006-12-05 09:17:00,2.25812,2.25814,2.25798,2.258,8683559.0
2006-12-05 09:18:00,2.25828,2.25844,2.25812,2.25812,13450289.0
2006-12-05 09:19:00,2.25811,2.25814,2.25799,2.25814,4698629.0
2006-12-05 09:20:00,2.25827,2.25869,2.25827,2.25869,4580606.0
2006-12-05 09:21:00,2.25865,2.25877,2.25861,2.25864,11471231.0
2006-12-05 09:22:00,2.25877,2.25891,2.25877,2.25891,2033610.0
2006-12-05 09:23:00,2.25892,2.25895,2.25877,2.25881,3246126.0
2006-12-05 09:24:00,2.25874,2.25874,2.25849,2.25851,8780251.0
2006-12-05 09:25:00,2.2585,2.2585,2.25838,2.25845,1239719.0
2006-12-05 09:26:00,2.25842,2.25842,2.25821,2.25826,2312151.0
2006-12-05 09:27:00,2.25827,2.25827,2.25807,2.25814,5897289.0
2006-12-05 09:28:00,2.25823,2.25826,2.25806,2.25826,2576032.0
2006-12-05 09:29:00,2.25819,2.25824,2.25808,2.2581,2947894.0
2006-12-05 09:30:00,2.25794,2.25794,2.25761,2.25762,16861894.0
2006-12-05 09:31:00,2.25768,2.25797,2.25768,2.25797,22823354.0
2006-12-05 09:32:00,2.258,2.25814,2.25796,2.25796,6321264.0
2006-12-05 09:33:00,2.25774,2.25774,2.25737,2.25737,5668967.0
2006-12-05 09:34:00,2.25731,2.25731,2.25673,2.25691,22521650.0
2006-12-05 09:35:00,2.25673,2.25673,2.25615,2.25656,1532352.0
2006-12-05 09:36:00,2.25666,2.25705,2.25666,2.25705,5840725.0
2006-12-05 09:37:00,2.2571,2.2571,2.25681,2.25681,3473438.0
2006-12-05 09:38:00,2.25659,2.25659,2.25628,2.25629,1882162.0
2006-12-05 09:39:00,2.25621,2.25629,2.256,2.25629,18222616.0
2006-12-05 09:40:00,2.25619,2.25619,2.25592,2.25607,8473697.0
2006-12-05 09:41:00,2.25616,2.2564,2.256,2.2564,4831784.0
2006-12-05 09:42:00,2.25599,2.25637,2.25599,2.25629,8530641.0
2006-12-05 09:43:00,2.25615,2.25615,2.25537,2.25543,42412289.0
2006-12-05 09:44:00,2.25533,2.25548,2.25515,2.25548,16559904.0
2006-12-05 09:45:00,2.25564,2.25573,2.25562,2.25568,5277104.0
2006-12-05 09:46:00,2.25558,2.25558,2.25518,2.25518,8320876.0
2006-12-05 09:47:00,2.25546,2.25581,2.25546,2.2557,5032235.0
2006-12-05 09:48:00,2.25578,2.25595,2.25577,2.25587,13459058.0
2006-12-05 09:49:00,2.25592,2.25605,2.25588,2.25599,7194148.0
2006-12-05 09:50:00,2.25604,2.25607,2.25597,2.25605,15457722.0
2006-12-05 09:51:00,2.25608,2.2563,2.25589,2.2563,19674287.0
2006-12-05 09:52:00,2.25637,2.2564,2.25619,2.25621,15088666.0
2006-12-05 09:53:00,2.25629,2.25633,2.25626,2.25633,4263045.0
2006-12-05 09:54:00,2.25632,2.25632,2.25578,2.25578,6119658.0
2006-12-05 09:55:00,2.25577,2.2565,2.25575,2.2565,13582318.0
2006-12-05 09:56:00,2.25652,2.25652,2.25637,2.25648,2083740.0
2006-12-05 09:57:00,2.25664,2.25677,2.25664,2.25666,9783065.0
2006-12-05 09:58:00,2.25652,2.25665,2.25643,2.25643,4192719.0
2006-12-05 09:59:00,2.25608,2.25608,2.25548,2.25548,7496344.0
2006-12-05 10:00:00,2.25536,2.25538,2.25516,2.25527,1127532.0
2006-12-05 10:01:00,2.25526,2.25526,2.25483,2.25483,2682166.0
2006-12-05 10:02:00,2.25484,2.25492,2.25464,2.25484,3608663.0
2006-12-05 10:03:00,2.25473,2.25487,2.25451,2.25487,3011904.0
2006-12-05 10:04:00,2.25495,2.25519,2.25495,2.25519,2495890.0
2006-12-05 10:05:00,2.25501,2.25516,2.25501,2.25514,17493658.0
2006-12-05 10:06:00,2.25506,2.25506,2.25421,2.25421,10715019.0
2006-12-05 10:07:00,2.25454,2.25473,2.25448,2.25456,24978444.0
2006-12-05 10:08:00,2.25447,2.25447,2.25422,2.25445,11798913.0
2006-12-05 10:09:00,2.25455,2.25466,2.25448,2.25465,13356663.0
2006-12-05 10:10:00,2.25474,2.25516,2.25474,2.25516,6462494.0
2006-12-05 10:11:00,2.25524,2.25546,2.25507,2.25528,3031418.0
2006-12-05 10:12:00,2.25539,2.25566,2.25539,2.25561,5955719.0
2006-12-05 10:13:00,2.25559,2.25559,2.25543,2.25546,4252027.0
2006-12-05 10:14:00,2.25545,2.25545,2.25514,2.25514,15070511.0
2006-12-05 10:15:00,2.25522,2.25522,2.25476,2.25477,3545934.0
2006-12-05 10:16:00,2.2547,2.25516,2.25429,2.25516,1790544.0
2006-12-05 10:17:00,2.25515,2.25518,2.25495,2.25507,5785961.0
2006-12-05 10:18:00,2.25508,2.25515,2.25497,2.25497,1519018.0
2006-12-05 10:19:00,2.25471,2.25477,2.25439,2.25439,8629024.0
2006-12-05 10:20:00,2.25426,2.2543,2.25404,2.25409,1371446.0
2006-12-05 10:21:00,2.25397,2.25401,2.25359,2.25359,5799492.0
2006-12-05 10:22:00,2.25357,2.25357,2.25338,2.25338,4615943.0
2006-12-05 10:23:00,2.25344,2.25368,2.2534,2.25368,6983696.0
2006-12-05 10:24:00,2.25369,2.25376,2.25362,2.25363,2860223.0
2006-12-05 10:25:00,2.25365,2.25387,2.2536,2.2536,12720272.0
2006-12-05 10:26:00,2.25349,2.25354,2.25339,2.25344,8817825.0
2006-12-05 10:27:00,2.25341,2.25345,2.25305,2.25345,10457003.0
2006-12-05 10:28:00,2.25326,2.25335,2.25303,2.25303,9189532.0
2006-12-05 10:29:00,2.25306,2.25309,2.25287,2.25287,7361030.0
2006-12-05 10:30:00,2.25292,2.25292,2.25257,2.25257,1618145.0
2006-12-05 10:31:00,2.25271,2.25327,2.25271,2.25327,2620138.0
2006-12-05 10:32:00,2.25329,2.25329,2.25291,2.25291,9848884.0
2006-12-05 10:33:00,2.25307,2.25322,2.25307,2.25317,11558106.0
2006-12-05 10:34:00,2.25311,2.25311,2.25296,2.25296,5359106.0
2006-12-05 10:35:00,2.25305,2.25309,2.25295,2.25305,10709045.0
2006-12-05 10:36:00,2.25299,2.25299,2.25271,2.25277,6038302.0
2006-12-05 10:37:00,2.25228,2.25284,2.25228,2.25284,24158826.0
2006-12-05 10:38:00,2.25277,2.25297,2.25265,2.25265,1782591.0
2006-12-05 10:39:00,2.25282,2.25311,2.25282,2.25311,1643193.0
2006-12-05 10:40:00,2.25318,2.25331,2.2531,2.25331,10442746.0
2006-12-05 10:41:00,2.25322,2.25322,2.25153,2.25255,825859.0
2006-12-05 10:42:00,2.25245,2.25245,2.25194,2.25206,5712027.0
2006-12-05 10:43:00,2.25216,2.25225,2.25188,2.25219,4345051.0
2006-12-05 10:44:00,2.25212,2.25243,2.25212,2.25238,6913920.0
2006-12-05 10:45:00,2.25232,2.25232,2.25215,2.25229,1450943.0
2006-12-05 10:46:00,2.2524,2.25242,2.25228,2.25228,7818289.0
2006-12-05 10:47:00,2.25218,2.25218,2.25187,2.25187,3847118.0
2006-12-05 10:48:00,2.25176,2.25183,2.25155,2.25156,13513234.0
2006-12-05 10:49:00,2.25174,2.25193,2.25174,2.25188,3765962.0
2006-12-05 10:50:00,2.25186,2.25198,2.25174,2.2518,2709887.0
2006-12-05 10:51:00,2.25183,2.25194,2.25149,2.25175,9616360.0
2006-12-05 10:52:00,2.25187,2.25197,2.25178,2.25197,2770841.0
2006-12-05 10:53:00,2.25208,2.25223,2.25208,2.25208,13608185.0
2006-12-05 10:54:00,2.25198,2.25204,2.2519,2.25195,3810310.0
2006-12-05 10:55:00,2.25183,2.25215,2.25164,2.25215,9362141.0
2006-12-05 10:56:00,2.25222,2.25239,2.25219,2.25232,5604197.0
2006-12-05 10:57:00,2.25227,2.25228,2.25217,2.25217,6766385.0
2006-12-05 10:58:00,2.25216,2.25239,2.25198,2.25239,21113062.0
2006-12-05 10:59:00,2.25245,2.25251,2.25229,2.25229,2984364.0
2006-12-05 11:00:00,2.25245,2.25289,2.25245,2.25289,2987472.0
2006-12-05 11:01:00,2.25299,2.2533,2.25275,2.2533,19593793.0
2006-12-05 11:02:00,2.25337,2.25433,2.25337,2.25433,12971025.0
2006-12-05 11:03:00,2.25436,2.25436,2.25407,2.25408,5456232.0
2006-12-05 11:04:00,2.25399,2.25414,2.25391,2.25391,9553943.0
2006-12-05 11:05:00,2.25381,2.25381,2.25357,2.25373,6598178.0
2006-12-05 11:06:00,2.25364,2.25373,2.25354,2.25354,3614119.0
2006-12-05 11:07:00,2.25347,2.25349,2.25334,2.25338,2315062.0
2006-12-05 11:08:00,2.25344,2.25364,2.25324,2.25361,6070527.0
2006-12-05 11:09:00,2.25355,2.25355,2.25321,2.25321,1487881.0
2006-12-05 11:10:00,2.25328,2.2533,2.25319,2.25319,8042261.0
2006-12-05 11:11:00,2.25329,2.25329,2.25313,2.25315,12490981.0
2006-12-05 11:12:00,2.25307,2.25333,2.25307,2.25315,4320186.0
2006-12-05 11:13:00,2.25313,2.25313,2.25277,2.25277,5042103.0
2006-12-05 11:14:00,2.25257,2.25266,2.2524,2.2524,4215879.0
2006-12-05 11:15:00,2.2524,2.2524,2.25212,2.25212,3640777.0
2006-12-05 11:16:00,2.25209,2.25209,2.25183,2.25183,2811951.0
2006-12-05 11:17:00,2.25183,2.25188,2.25141,2.25188,21127008.0
2006-12-05 11:18:00,2.2521,2.25269,2.2521,2.25269,2743017.0
2006-12-05 11:19:00,2.25281,2.25369,2.25281,2.25363,13986471.0
2006-12-05 11:20:00,2.25367,2.25397,2.25367,2.25397,1208161.0
2006-12-05 11:21:00,2.25415,2.25429,2.25403,2.25403,1864658.0
2006-12-05 11:22:00,2.25401,2.25401,2.25369,2.25369,10650756.0
2006-12-05 11:23:00,2.2534,2.2534,2.25324,2.25324,3944096.0
2006-12-05 11:24:00,2.25306,2.25318,2.253,2.25302,1538656.0
2006-12-05 11:25:00,2.25282,2.25284,2.25261,2.25284,8948857.0
2006-12-05 11:26:00,2.25301,2.25301,2.25256,2.25256,6229351.0
2006-12-05 11:27:00,2.25229,2.25233,2.25198,2.25198,20661728.0
2006-12-05 11:28:00,2.25178,2.25178,2.25152,2.25152,1746639.0
2006-12-05 11:29:00,2.2515,2.25167,2.2515,2.25152,5312114.0
2006-12-05 11:30:00,2.25155,2.252,2.25154,2.252,3743607.0
2006-12-05 11:31:00,2.25212,2.25256,2.25212,2.25256,9989040.0
2006-12-05 11:32:00,2.25255,2.2533,2.25255,2.25318,3313759.0
2006-12-05 11:33:00,2.25296,2.25296,2.25266,2.2528,8638379.0
2006-12-05 11:34:00,2.25264,2.25264,2.25227,2.25231,11959347.0
2006-12-05 11:35:00,2.25226,2.25226,2.2521,2.2521,4886785.0
2006-12-05 11:36:00,2.25205,2.25205,2.25164,2.25164,12005450.0
2006-12-05 11:37:00,2.25169,2.25214,2.25169,2.25214,9849158.0
2006-12-05 11:38:00,2.25217,2.25222,2.25201,2.25222,7653645.0
2006-12-05 11:39:00,2.25214,2.25217,2.25207,2.25208,3141590.0
2006-12-05 11:40:00,2.25208,2.25215,2.25207,2.25209,5999811.0
2006-12-05 11:41:00,2.25209,2.25216,2.25192,2.25203,4762399.0
2006-12-05 11:42:00,2.25197,2.25205,2.25195,2.25202,1714725.0
2006-12-05 11:43:00,2.25208,2.25227,2.25208,2.25209,2127306.0
2006-12-05 11:44:00,2.2522,2.25234,2.25215,2.25234,6520259.0
2006-12-05 11:45:00,2.25218,2.2523,2.25218,2.2523,8276851.0
2006-12-05 11:46:00,2.25215,2.25268,2.25215,2.25268,1757001.0
2006-12-05 11:47:00,2.25277,2.25282,2.25259,2.25259,1254492.0
2006-12-05 11:48:00,2.25245,2.25245,2.25194,2.25205,13917559.0
2006-12-05 11:49:00,2.2519,2.25209,2.25189,2.25189,9093018.0
2006-12-05 11:50:00,2.25178,2.25188,2.25163,2.25188,2571580.0
2006-12-05 11:51:00,2.25204,2.25233,2.25204,2.25233,11279886.0
2006-12-05 11:52:00,2.25226,2.25231,2.25226,2.25231,710436.0
2006-12-05 11:53:00,2.25221,2.25244,2.25221,2.25244,7889280.0
2006-12-05 11:54:00,2.25238,2.25249,2.25222,2.25249,1357859.0
2006-12-05 11:55:00,2.25238,2.25247,2.25238,2.25242,11951228.0
2006-12-05 11:56:00,2.25253,2.25283,2.25212,2.25283,17426547.0
2006-12-05 11:57:00,2.25285,2.25285,2.25248,2.25248,1914721.0
2006-12-05 11:58:00,2.25248,2.25248,2.25207,2.25207,5890016.0
2006-12-05 11:59:00,2.25216,2.25219,2.25137,2.25184,5919916.0
2006-12-05 12:00:00,2.2517,2.25181,2.25159,2.25159,2008800.0
2006-12-05 12:01:00,2.25172,2.25183,2.25161,2.25161,1913862.0
2006-12-05 12:02:00,2.25167,2.25233,2.25167,2.25233,3292579.0
2006-12-05 12:03:00,2.25204,2.25253,2.25204,2.25253,2811556.0
2006-12-05 12:04:00,2.25237,2.25239,2.2523,2.25236,5171620.0
2006-12-05 12:05:00,2.25232,2.25233,2.25195,2.25195,2341801.0
2006-12-05 12:06:00,2.25188,2.25195,2.25164,2.25195,7399903.0
2006-12-05 12:07:00,2.25204,2.25206,2.25178,2.25178,2309681.0
2006-12-05 12:08:00,2.25172,2.25177,2.25163,2.25165,5742643.0
2006-12-05 12:09:00,2.25168,2.2521,2.25168,2.2517,7263230.0
2006-12-05 12:10:00,2.25213,2.25247,2.25209,2.25247,6146556.0
2006-12-05 12:11:00,2.25269,2.2531,2.25269,2.2531,13738337.0
2006-12-05 12:12:00,2.25327,2.25362,2.25327,2.25351,6692930.0
2006-12-05 12:13:00,2.25344,2.25344,2.25322,2.25344,3306471.0
2006-12-05 12:14:00,2.25349,2.25349,2.25332,2.25343,12512305.0
2006-12-05 12:15:00,2.25341,2.25341,2.25326,2.25326,9308526.0
2006-12-05 12:16:00,2.25321,2.25349,2.25321,2.25325,3846659.0
2006-12-05 12:17:00,2.2535,2.25396,2.2535,2.25396,3860807.0
2006-12-05 12:18:00,2.25394,2.25419,2.25394,2.25419,2646479.0
2006-12-05 12:19:00,2.25425,2.25449,2.25425,2.25449,9899357.0
2006-12-05 12:20:00,2.25443,2.25443,2.25411,2.25411,2337714.0
2006-12-05 12:21:00,2.2541,2.2542,2.25405,2.25405,11432097.0
2006-12-05 12:22:00,2.25392,2.25398,2.25375,2.25376,10589597.0
2006-12-05 12:23:00,2.25368,2.25392,2.25368,2.25392,17843519.0
2006-12-05 12:24:00,2.25386,2.25386,2.25333,2.25335,2009275.0
2006-12-05 12:25:00,2.25333,2.25333,2.25309,2.25316,11113960.0
2006-12-05 12:26:00,2.2532,2.25325,2.25317,2.25319,8371641.0
2006-12-05 12:27:00,2.25325,2.25337,2.25323,2.25323,5968460.0
2006-12-05 12:28:00,2.25321,2.25347,2.25321,2.25347,11703522.0
2006-12-05 12:29:00,2.25355,2.25368,2.2535,2.25368,1323635.0
2006-12-05 12:30:00,2.25389,2.25484,2.25389,2.25484,4259020.0
2006-12-05 12:31:00,2.25492,2.25505,2.25487,2.25491,3225601.0
2006-12-05 12:32:00,2.255,2.25546,2.255,2.25546,31678112.0
2006-12-05 12:33:00,2.25556,2.25602,2.25556,2.25577,10039424.0
2006-12-05 12:34:00,2.2556,2.25577,2.25553,2.25577,3138076.0
2006-12-05 12:35:00,2.25585,2.25624,2.25585,2.25622,7462688.0
2006-12-05 12:36:00,2.25612,2.25625,2.25605,2.2561,1573427.0
2006-12-05 12:37:00,2.25596,2.25596,2.25563,2.25576,21049131.0
2006-12-05 12:38:00,2.25586,2.25586,2.25562,2.25566,2165549.0
2006-12-05 12:39:00,2.25547,2.25547,2.25524,2.25532,19777337.0
2006-12-05 12:40:00,2.25527,2.25527,2.255,2.255,17743822.0
2006-12-05 12:41:00,2.25489,2.25489,2.25469,2.25473,13910825.0
2006-12-05 12:42:00,2.25459,2.25466,2.2544,2.25466,2614620.0
2006-12-05 12:43:00,2.25479,2.25505,2.25479,2.25497,6188453.0
2006-12-05 12:44:00,2.25497,2.25497,2.25465,2.25468,3884104.0
2006-12-05 12:45:00,2.25482,2.25539,2.25482,2.25539,6857628.0
2006-12-05 12:46:00,2.25535,2.25535,2.25516,2.25516,8523318.0
2006-12-05 12:47:00,2.25473,2.25509,2.25473,2.25498,4833252.0
2006-12-05 12:48:00,2.25497,2.25509,2.25491,2.25491,6788775.0
2006-12-05 12:49:00,2.25472,2.25473,2.25464,2.25464,8613992.0
2006-12-05 12:50:00,2.2546,2.25466,2.25425,2.25425,2690637.0
2006-12-05 12:51:00,2.25423,2.25439,2.25419,2.25439,4441317.0
2006-12-05 12:52:00,2.25448,2.25456,2.25438,2.25456,3030093.0
2006-12-05 12:53:00,2.25451,2.25484,2.25451,2.25484,2902852.0
2006-12-05 12:54:00,2.25495,2.25498,2.25483,2.25483,2182749.0
2006-12-05 12:55:00,2.25489,2.25491,2.25475,2.25487,7298756.0
2006-12-05 12:56:00,2.25489,2.25539,2.25489,2.25539,3827358.0
2006-12-05 12:57:00,2.25554,2.25562,2.25542,2.25555,9785946.0
2006-12-05 12:58:00,2.25558,2.25568,2.25555,2.25555,4236292.0
2006-12-05 12:59:00,2.25558,2.2556,2.25543,2.25543,9343718.0
2006-12-05 13:00:00,2.25565,2.25576,2.25562,2.25569,2976860.0
2006-12-05 13:01:00,2.25568,2.2558,2.25567,2.25567,10221544.0
2006-12-05 13:02:00,2.25568,2.256,2.25568,2.25593,6684952.0
2006-12-05 13:03:00,2.25591,2.25595,2.25578,2.25578,4029330.0
2006-12-05 13:04:00,2.25566,2.25566,2.25536,2.25561,5757295.0
2006-12-05 13:05:00,2.25565,2.25582,2.25565,2.25582,18253496.0
2006-12-05 13:06:00,2.25577,2.25577,2.25543,2.25544,3789221.0
2006-12-05 13:07:00,2.25545,2.25561,2.25543,2.25543,3044098.0
2006-12-05 13:08:00,2.25527,2.25557,2.25527,2.25557,5608998.0
2006-12-05 13:09:00,2.25582,2.25594,2.25561,2.25561,5580482.0
2006-12-05 13:10:00,2.25545,2.25545,2.2553,2.25532,8976348.0
2006-12-05 13:11:00,2.25528,2.25529,2.25455,2.25455,2640810.0
2006-12-05 13:12:00,2.25457,2.25468,2.25449,2.25468,4622818.0
2006-12-05 13:13:00,2.25473,2.25523,2.25473,2.25523,2986716.0
2006-12-05 13:14:00,2.25527,2.25527,2.25517,2.25518,4291033.0
2006-12-05 13:15:00,2.25527,2.25559,2.25518,2.25559,7500316.0
2006-12-05 13:16:00,2.25569,2.25612,2.25569,2.25581,15305906.0
2006-12-05 13:17:00,2.25565,2.25576,2.2555,2.2555,1487878.0
2006-12-05 13:18:00,2.25569,2.25596,2.25567,2.25596,3496545.0
2006-12-05 13:19:00,2.25607,2.2561,2.25598,2.25603,6000803.0
2006-12-05 13:20:00,2.25605,2.25622,2.25605,2.25606,2225387.0
2006-12-05 13:21:00,2.25614,2.25628,2.25599,2.25628,12016544.0
2006-12-05 13:22:00,2.2565,2.2567,2.2565,2.2567,2695694.0
2006-12-05 13:23:00,2.25664,2.25694,2.25664,2.25694,2809124.0
2006-12-05 13:24:00,2.25703,2.25736,2.25703,2.25734,3224537.0
2006-12-05 13:25:00,2.25728,2.25728,2.25703,2.25726,3157371.0
2006-12-05 13:26:00,2.25707,2.25716,2.25704,2.25706,10760741.0
2006-12-05 13:27:00,2.25692,2.25697,2.2567,2.2567,11958051.0
2006-12-05 13:28:00,2.25672,2.2569,2.25672,2.25681,3541555.0
2006-12-05 13:29:00,2.25706,2.2573,2.25706,2.25729,2118941.0
2006-12-05 13:30:00,2.25719,2.25719,2.25688,2.25692,3963798.0
2006-12-05 13:31:00,2.25685,2.25685,2.25648,2.25648,4500388.0
2006-12-05 13:32:00,2.25645,2.25663,2.25635,2.25663,5292739.0
2006-12-05 13:33:00,2.2567,2.2568,2.25669,2.2568,3525704.0
2006-12-05 13:34:00,2.25673,2.25684,2.25673,2.25677,2822974.0
2006-12-05 13:35:00,2.25664,2.25678,2.25647,2.25671,5756696.0
2006-12-05 13:36:00,2.25663,2.25663,2.25637,2.25637,8181382.0
2006-12-05 13:37:00,2.2562,2.2562,2.25596,2.25596,1838248.0
2006-12-05 13:38:00,2.25611,2.25624,2.25602,2.25623,8555539.0
2006-12-05 13:39:00,2.25622,2.25622,2.25592,2.25592,18461034.0
2006-12-05 13:40:00,2.25596,2.25615,2.25589,2.25589,10347455.0
2006-12-05 13:41:00,2.25593,2.25613,2.25593,2.25609,9834087.0
2006-12-05 13:42:00,2.25614,2.25618,2.25601,2.25601,1910931.0
2006-12-05 13:43:00,2.25574,2.25579,2.25557,2.25567,6860956.0
2006-12-05 13:44:00,2.25563,2.25563,2.25541,2.25548,4323046.0
2006-12-05 13:45:00,2.25526,2.2556,2.25526,2.25538,14353920.0
2006-12-05 13:46:00,2.25552,2.25562,2.25542,2.25562,2311812.0
2006-12-05 13:47:00,2.25569,2.25595,2.25569,2.25591,8209430.0
2006-12-05 13:48:00,2.25598,2.25608,2.25561,2.25597,12235781.0
2006-12-05 13:49:00,2.25594,2.25604,2.25588,2.25604,5874539.0
2006-12-05 13:50:00,2.25589,2.25589,2.25522,2.25562,4576866.0
2006-12-05 13:51:00,2.25543,2.25543,2.25498,2.25498,5300851.0
2006-12-05 13:52:00,2.25474,2.25474,2.25431,2.25431,4113581.0
2006-12-05 13:53:00,2.25434,2.25438,2.25428,2.25438,6212028.0
2006-12-05 13:54:00,2.25457,2.25491,2.25457,2.25491,5804701.0
2006-12-05 13:55:00,2.25472,2.25488,2.25472,2.25472,1902179.0
2006-12-05 13:56:00,2.25465,2.25478,2.25459,2.25473,5630240.0
2006-12-05 13:57:00,2.25467,2.25467,2.25443,2.25459,2570441.0
2006-12-05 13:58:00,2.25458,2.25458,2.25429,2.25429,13007663.0
2006-12-05 13:59:00,2.25408,2.25415,2.25392,2.25411,6742850.0
2006-12-05 14:00:00,2.25402,2.25402,2.25369,2.25369,8174720.0
2006-12-05 14:01:00,2.25363,2.25431,2.25363,2.25431,740093.0
2006-12-05 14:02:00,2.25424,2.25461,2.25424,2.25461,33795734.0
2006-12-05 14:03:00,2.25459,2.25482,2.25457,2.25482,8320547.0
2006-12-05 14:04:00,2.25473,2.25484,2.25473,2.25484,14905638.0
2006-12-05 14:05:00,2.25494,2.25513,2.25489,2.25513,10294507.0
2006-12-05 14:06:00,2.25512,2.25533,2.25511,2.25511,1490919.0
2006-12-05 14:07:00,2.25514,2.25515,2.25503,2.25503,13716242.0
2006-12-05 14:08:00,2.25496,2.25496,2.25476,2.25486,14943245.0
2006-12-05 14:09:00,2.25497,2.25514,2.25497,2.25514,3750110.0
2006-12-05 14:10:00,2.25514,2.25514,2.25502,2.25502,4429080.0
2006-12-05 14:11:00,2.25498,2.25498,2.25482,2.25482,10623273.0
2006-12-05 14:12:00,2.25489,2.25489,2.25471,2.25475,8507883.0
2006-12-05 14:14:00,2.25483,2.25493,2.25476,2.25493,7231001.0
2006-12-05 14:15:00,2.255,2.25527,2.255,2.25517,6192086.0
2006-12-05 14:16:00,2.25515,2.25515,2.25498,2.25499,1766751.0
2006-12-05 14:17:00,2.25504,2.2553,2.25482,2.2553,11838904.0
2006-12-05 14:18:00,2.25525,2.25553,2.2552,2.25553,9669993.0
2006-12-05 14:19:00,2.25554,2.25568,2.25548,2.25562,7604853.0
2006-12-05 14:20:00,2.25568,2.25602,2.25568,2.256,1858001.0
2006-12-05 14:21:00,2.25612,2.25652,2.25612,2.25623,7481310.0
2006-12-05 14:22:00,2.25619,2.25619,2.256,2.2561,4021782.0
2006-12-05 14:23:00,2.25606,2.25613,2.25593,2.25593,15935466.0
2006-12-05 14:24:00,2.25601,2.25601,2.25571,2.25577,8266882.0
2006-12-05 14:25:00,2.25582,2.25591,2.25574,2.25577,11074394.0
2006-12-05 14:26:00,2.25574,2.25574,2.25559,2.25559,21667220.0
2006-12-05 14:27:00,2.25556,2.25569,2.25556,2.25562,6848649.0
2006-12-05 14:28:00,2.25573,2.25581,2.25565,2.25581,4069403.0
2006-12-05 14:29:00,2.25562,2.25562,2.25518,2.2553,2824292.0
2006-12-05 14:30:00,2.25538,2.25545,2.25525,2.25525,16552712.0
2006-12-05 14:31:00,2.25516,2.25516,2.25481,2.25495,1492674.0
2006-12-05 14:32:00,2.25501,2.25524,2.25501,2.25514,6914031.0
2006-12-05 14:33:00,2.25514,2.25523,2.25496,2.25523,3005963.0
2006-12-05 14:34:00,2.25508,2.2553,2.25508,2.2553,2484006.0
2006-12-05 14:35:00,2.25525,2.25525,2.25513,2.25521,8427226.0
2006-12-05 14:36:00,2.25525,2.25548,2.25525,2.25548,2302025.0
2006-12-05 14:37:00,2.25549,2.25555,2.25538,2.25542,4728395.0
2006-12-05 14:38:00,2.25541,2.25541,2.25523,2.25523,8009293.0
2006-12-05 14:39:00,2.2551,2.25535,2.25502,2.25535,4261395.0
2006-12-05 14:40:00,2.25525,2.25539,2.25524,2.25524,7300787.0
2006-12-05 14:41:00,2.25527,2.25527,2.25492,2.25492,3448081.0
2006-12-05 14:42:00,2.2548,2.25486,2.25468,2.25485,632894.0
2006-12-05 14:43:00,2.25468,2.25481,2.25455,2.25464,7501557.0
2006-12-05 14:44:00,2.25475,2.25475,2.25455,2.2546,1131808.0
2006-12-05 14:45:00,2.25467,2.25479,2.25459,2.25459,8698564.0
2006-12-05 14:46:00,2.25473,2.25494,2.25471,2.25494,3036431.0
2006-12-05 14:47:00,2.25494,2.25508,2.25469,2.25508,7690174.0
2006-12-05 14:48:00,2.25518,2.25534,2.25511,2.25511,2291421.0
2006-12-05 14:49:00,2.25511,2.25521,2.25496,2.25521,3351432.0
2006-12-05 14:50:00,2.25514,2.25514,2.25495,2.25495,9261122.0
2006-12-05 14:51:00,2.25492,2.25498,2.25484,2.25494,15518638.0
2006-12-05 14:52:00,2.25495,2.25502,2.25491,2.25496,4106705.0
2006-12-05 14:53:00,2.25497,2.25523,2.25497,2.25509,4968171.0
2006-12-05 14:54:00,2.25513,2.25515,2.2549,2.2549,2434228.0
2006-12-05 14:55:00,2.25466,2.25466,2.25459,2.25459,2552184.0
2006-12-05 14:56:00,2.25457,2.25457,2.25427,2.25427,4232411.0
2006-12-05 14:57:00,2.25431,2.25459,2.25431,2.25456,6331737.0
2006-12-05 14:58:00,2.25452,2.25484,2.25451,2.25484,2195563.0
2006-12-05 14:59:00,2.25479,2.25492,2.25455,2.2548,12009001.0
2006-12-05 15:00:00,2.2549,2.25519,2.2549,2.25519,8738756.0
2006-12-05 15:01:00,2.25515,2.25515,2.25494,2.25494,1236966.0
2006-12-05 15:02:00,2.25492,2.2551,2.25486,2.2551,6291473.0
2006-12-05 15:03:00,2.25512,2.25524,2.25512,2.25517,8506578.0
2006-12-05 15:04:00,2.25508,2.25508,2.25459,2.25482,2046916.0
2006-12-05 15:05:00,2.25479,2.25496,2.25479,2.25496,3704976.0
2006-12-05 15:06:00,2.25481,2.25507,2.25481,2.25507,21044722.0
2006-12-05 15:07:00,2.25518,2.2552,2.25502,2.25508,8970305.0
2006-12-05 15:08:00,2.25515,2.25546,2.25515,2.25546,5544276.0
2006-12-05 15:09:00,2.25557,2.25573,2.25557,2.25572,3236781.0
2006-12-05 15:10:00,2.25568,2.25575,2.25517,2.25517,2893678.0
2006-12-05 15:11:00,2.25507,2.25519,2.2549,2.2549,3578209.0
2006-12-05 15:12:00,2.25496,2.25516,2.25494,2.25514,10832290.0
2006-12-05 15:13:00,2.25504,2.25504,2.25438,2.25438,2525447.0
2006-12-05 15:14:00,2.25425,2.25427,2.25417,2.25425,8831437.0
2006-12-05 15:15:00,2.2541,2.2541,2.25348,2.25348,9841632.0
2006-12-05 15:16:00,2.25357,2.25357,2.25335,2.25335,8256552.0
2006-12-05 15:17:00,2.25334,2.25334,2.25311,2.25311,3014649.0
2006-12-05 15:18:00,2.2529,2.2529,2.25277,2.2529,2278590.0
2006-12-05 15:19:00,2.25297,2.25317,2.25296,2.25302,1505182.0
2006-12-05 15:20:00,2.25314,2.25314,2.25285,2.25285,1157391.0
2006-12-05 15:21:00,2.25281,2.25287,2.2526,2.25283,2205695.0
2006-12-05 15:22:00,2.25264,2.25264,2.25243,2.25256,1043491.0
2006-12-05 15:23:00,2.25238,2.25253,2.25231,2.25253,2642156.0
2006-12-05 15:24:00,2.25257,2.25257,2.25225,2.25225,4728531.0
2006-12-05 15:25:00,2.25221,2.25221,2.25191,2.252,2189975.0
2006-12-05 15:26:00,2.25194,2.25194,2.25166,2.25166,11275981.0
2006-12-05 15:27:00,2.25172,2.25198,2.25171,2.25198,1510584.0
2006-12-05 15:28:00,2.25218,2.25239,2.25218,2.25228,448460.0
2006-12-05 15:29:00,2.25237,2.2524,2.25218,2.2524,6745741.0
2006-12-05 15:30:00,2.25249,2.25342,2.25152,2.25306,6256178.0
2006-12-05 15:31:00,2.25292,2.25349,2.25287,2.25339,6008055.0
2006-12-05 15:32:00,2.25357,2.25426,2.25357,2.25426,1397025.0
2006-12-05 15:33:00,2.25422,2.25426,2.25415,2.25426,11333048.0
2006-12-05 15:34:00,2.25434,2.25452,2.25422,2.25452,9201405.0
2006-12-05 15:35:00,2.25457,2.25457,2.25422,2.25425,3903191.0
2006-12-05 15:36:00,2.25429,2.25431,2.25413,2.2542,11223226.0
2006-12-05 15:37:00,2.25409,2.25409,2.25363,2.25363,14691297.0
2006-12-05 15:38:00,2.25342,2.25342,2.25309,2.25319,20815146.0
2006-12-05 15:39:00,2.2531,2.25334,2.2531,2.25328,9593499.0
2006-12-05 15:40:00,2.25317,2.25337,2.25313,2.25313,9312425.0
2006-12-05 15:41:00,2.25308,2.25313,2.25302,2.25302,1523781.0
2006-12-05 15:42:00,2.25285,2.25285,2.25251,2.2526,1776844.0
2006-12-05 15:43:00,2.25256,2.25256,2.25231,2.25231,15129902.0
2006-12-05 15:44:00,2.25213,2.25213,2.2513,2.25182,3134288.0
2006-12-05 15:45:00,2.25193,2.25209,2.25193,2.25209,5083491.0
2006-12-05 15:46:00,2.2522,2.2522,2.25204,2.25209,2342645.0
2006-12-05 15:47:00,2.25208,2.25208,2.25155,2.25155,8356120.0
2006-12-05 15:48:00,2.25143,2.25143,2.25098,2.251,2390206.0
2006-12-05 15:49:00,2.25086,2.25087,2.25049,2.25049,2823299.0
2006-12-05 15:50:00,2.2503,2.2503,2.24986,2.24986,2081046.0
2006-12-05 15:51:00,2.24979,2.25004,2.24955,2.25004,695924.0
2006-12-05 15:52:00,2.24997,2.24997,2.24942,2.24942,1678998.0
2006-12-05 15:53:00,2.24934,2.24957,2.2493,2.24955,3913238.0
2006-12-05 15:54:00,2.24952,2.24952,2.24905,2.24905,7445479.0
2006-12-05 15:55:00,2.24897,2.24903,2.24885,2.24894,3061305.0
2006-12-05 15:56:00,2.24901,2.24941,2.24901,2.24937,1772140.0
2006-12-05 15:57:00,2.24953,2.24972,2.24953,2.24969,1521155.0
2006-12-05 15:58:00,2.24961,2.24973,2.24951,2.24965,8787000.0
2006-12-05 15:59:00,2.24979,2.2499,2.24977,2.24979,2933465.0
2006-12-05 16:00:00,2.24992,2.25032,2.24992,2.2501,10520521.0
2006-12-05 16:01:00,2.25037,2.25052,2.2503,2.2505,11744066.0
2006-12-05 16:02:00,2.25064,2.25083,2.25064,2.25083,6027801.0
2006-12-05 16:03:00,2.25089,2.25089,2.25045,2.25045,7028461.0
2006-12-05 16:04:00,2.25024,2.25024,2.24981,2.24981,5142870.0
2006-12-05 16:05:00,2.24998,2.25002,2.24967,2.24995,1937055.0
2006-12-05 16:06:00,2.24976,2.24984,2.24951,2.24951,5027524.0
2006-12-05 16:07:00,2.24953,2.24979,2.24948,2.24979,5384615.0
2006-12-05 16:08:00,2.24971,2.24971,2.24936,2.24936,2253414.0
2006-12-05 16:09:00,2.24953,2.24959,2.24953,2.24959,3387420.0
2006-12-05 16:10:00,2.2496,2.2496,2.24902,2.24902,5494673.0
2006-12-05 16:11:00,2.24897,2.24904,2.24881,2.24904,8790578.0
2006-12-05 16:12:00,2.24916,2.24946,2.24916,2.2494,2488942.0
2006-12-05 16:13:00,2.24932,2.24953,2.24932,2.24953,1923853.0
2006-12-05 16:14:00,2.24956,2.24989,2.2495,2.24989,7154956.0
2006-12-05 16:15:00,2.24987,2.25003,2.2498,2.2498,31924134.0
2006-12-05 16:16:00,2.24982,2.24982,2.24958,2.24973,8788371.0
2006-12-05 16:17:00,2.2499,2.25,2.24983,2.25,4276717.0
2006-12-05 16:18:00,2.24998,2.24998,2.24971,2.24982,5031366.0
2006-12-05 16:19:00,2.24975,2.2498,2.24966,2.24977,7505067.0
2006-12-05 16:20:00,2.24977,2.25012,2.24977,2.25012,4010428.0
2006-12-05 16:21:00,2.2501,2.25033,2.2501,2.2501,6986601.0
2006-12-05 16:22:00,2.2501,2.25012,2.24977,2.24977,625752.0
2006-12-05 16:23:00,2.24967,2.24967,2.24941,2.24945,5732991.0
2006-12-05 16:24:00,2.24942,2.2495,2.24934,2.24947,6187952.0
2006-12-05 16:25:00,2.24947,2.24947,2.24914,2.24936,3207690.0
2006-12-05 16:26:00,2.24948,2.24971,2.24948,2.24961,7578293.0
2006-12-05 16:27:00,2.24972,2.25007,2.24972,2.25007,15725108.0
2006-12-05 16:28:00,2.25026,2.25071,2.25026,2.25071,1024412.0
2006-12-05 16:29:00,2.25071,2.25081,2.25063,2.25063,1138894.0
2006-12-05 16:30:00,2.25058,2.25084,2.25054,2.25084,14162190.0
2006-12-05 16:31:00,2.25093,2.25119,2.25091,2.25114,2510407.0
2006-12-05 16:32:00,2.25102,2.25102,2.25082,2.25085,9981676.0
2006-12-05 16:33:00,2.25088,2.25106,2.25088,2.25093,10898514.0
2006-12-05 16:34:00,2.25081,2.25081,2.25043,2.25043,927329.0
2006-12-05 16:35:00,2.25046,2.2507,2.25039,2.25062,1457255.0
2006-12-05 16:36:00,2.25054,2.25054,2.25045,2.25046,2169135.0
2006-12-05 16:37:00,2.25064,2.25123,2.25064,2.25123,10504648.0
2006-12-05 16:38:00,2.25145,2.25161,2.25145,2.25161,6185463.0
2006-12-05 16:39:00,2.25154,2.25164,2.25142,2.25164,13575577.0
2006-12-05 16:40:00,2.25164,2.25184,2.25133,2.25184,12665546.0
2006-12-05 16:41:00,2.25181,2.25181,2.25174,2.25178,692116.0
2006-12-05 16:42:00,2.25185,2.25203,2.25185,2.25203,2735951.0
2006-12-05 16:43:00,2.25189,2.25195,2.25169,2.25195,9535582.0
2006-12-05 16:44:00,2.25194,2.25203,2.25187,2.25187,3235720.0
2006-12-05 16:45:00,2.25193,2.25203,2.25174,2.25196,3194891.0
2006-12-05 16:46:00,2.25216,2.25221,2.25191,2.25191,2545279.0
2006-12-05 16:47:00,2.25204,2.25215,2.25195,2.25215,7575571.0
2006-12-05 16:48:00,2.25234,2.25235,2.2521,2.25234,5524802.0
2006-12-05 16:49:00,2.25258,2.25291,2.25258,2.25271,1704986.0
2006-12-05 16:50:00,2.25279,2.25299,2.25275,2.25299,9978517.0
2006-12-05 16:51:00,2.25304,2.25314,2.25286,2.25314,3304630.0
2006-12-05 16:52:00,2.25312,2.25321,2.25288,2.25321,2635372.0
2006-12-05 16:53:00,2.25328,2.25328,2.25302,2.2531,2148522.0
2006-12-05 16:54:00,2.25309,2.25321,2.25282,2.2532,17949032.0
2006-12-05 16:55:00,2.25328,2.25346,2.25328,2.25346,7694276.0
2006-12-05 16:56:00,2.25345,2.25345,2.25304,2.25304,762450.0
2006-12-05 16:57:00,2.25298,2.25299,2.25285,2.25287,2822310.0
2006-12-05 16:58:00,2.25263,2.2529,2.25241,2.2528,12444934.0
2006-12-05 16:59:00,2.25272,2.25272,2.25234,2.25264,16348758.0
2006-12-05 17:00:00,2.2526,2.2526,2.25193,2.25197,10749426.0
2006-12-05 17:01:00,2.25189,2.25189,2.25133,2.25133,7910902.0
2006-12-05 17:02:00,2.25115,2.25115,2.25043,2.25043,9703059.0
2006-12-05 17:03:00,2.25038,2.25038,2.24963,2.24984,5826185.0
2006-12-05 17:04:00,2.25015,2.25039,2.25013,2.25039,6774579.0
2006-12-05 17:05:00,2.25043,2.25072,2.25039,2.25072,4158902.0
2006-12-05 17:06:00,2.25074,2.25115,2.25074,2.25115,13097802.0
2006-12-05 17:07:00,2.25114,2.25146,2.25114,2.25146,11830523.0
2006-12-05 17:08:00,2.25126,2.25138,2.251,2.25138,3180131.0
2006-12-05 17:09:00,2.25145,2.25145,2.25087,2.25087,15674358.0
2006-12-05 17:10:00,2.25066,2.2507,2.25045,2.2507,5617121.0
2006-12-05 17:11:00,2.25063,2.25063,2.25014,2.25014,5535452.0
2006-12-05 17:12:00,2.2501,2.2501,2.24948,2.24953,8549509.0
2006-12-05 17:13:00,2.24943,2.24943,2.24898,2.24898,7196271.0
2006-12-05 17:14:00,2.24877,2.24877,2.24833,2.24841,2713144.0
2006-12-05 17:15:00,2.24847,2.2487,2.24847,2.2487,1869089.0
2006-12-05 17:16:00,2.24897,2.24923,2.24897,2.24911,3185182.0
2006-12-05 17:17:00,2.24902,2.24918,2.24891,2.24918,10996854.0
2006-12-05 17:18:00,2.24931,2.24957,2.24928,2.24955,8153928.0
2006-12-05 17:19:00,2.24936,2.24936,2.24897,2.24935,9849567.0
2006-12-05 17:20:00,2.24924,2.24956,2.24924,2.24956,14536679.0
2006-12-05 17:21:00,2.24957,2.24979,2.24957,2.24979,2871377.0
2006-12-05 17:22:00,2.24974,2.2501,2.24974,2.24978,8336166.0
2006-12-05 17:23:00,2.24968,2.24968,2.24935,2.24957,6247257.0
2006-12-05 17:24:00,2.24949,2.24999,2.24949,2.24994,10373152.0
2006-12-05 17:25:00,2.24994,2.24994,2.24953,2.24953,4691597.0
2006-12-05 17:26:00,2.24933,2.24933,2.24887,2.24905,758744.0
2006-12-05 17:27:00,2.24918,2.24949,2.24916,2.24916,4519018.0
2006-12-05 17:28:00,2.24906,2.24913,2.24888,2.24913,4901309.0
2006-12-05 17:29:00,2.24932,2.24934,2.24906,2.24906,8568807.0
2006-12-05 17:30:00,2.2489,2.2489,2.24863,2.24885,7044665.0
2006-12-05 17:31:00,2.24877,2.2492,2.24877,2.2492,1987469.0
2006-12-05 17:32:00,2.24919,2.24962,2.24919,2.24956,2568782.0
2006-12-05 17:33:00,2.24942,2.24976,2.24942,2.24972,4464139.0
2006-12-05 17:34:00,2.24967,2.24967,2.24926,2.24939,2104149.0
2006-12-05 17:35:00,2.24926,2.24945,2.24926,2.24938,5560308.0
2006-12-05 17:36:00,2.24949,2.24962,2.24928,2.24962,1936311.0
2006-12-05 17:37:00,2.24955,2.24963,2.24902,2.24963,15046913.0
2006-12-05 17:38:00,2.24984,2.25028,2.24984,2.25028,5199256.0
2006-12-05 17:39:00,2.25041,2.25063,2.25041,2.25055,2168067.0
2006-12-05 17:40:00,2.25055,2.25062,2.25041,2.25048,4829793.0
2006-12-05 17:41:00,2.25056,2.25082,2.25047,2.25082,2870585.0
2006-12-05 17:42:00,2.25069,2.25086,2.25067,2.25067,3857374.0
2006-12-05 17:43:00,2.2507,2.2507,2.25022,2.25022,13498885.0
2006-12-05 17:44:00,2.25015,2.25015,2.24985,2.24985,1075002.0
2006-12-05 17:45:00,2.24991,2.25036,2.24991,2.25036,68932.0
2006-12-05 17:46:00,2.25046,2.25061,2.25015,2.25051,5945877.0
2006-12-05 17:47:00,2.25046,2.25057,2.25046,2.25057,3384912.0
2006-12-05 17:48:00,2.25049,2.2507,2.25034,2.2507,4152596.0
2006-12-05 17:49:00,2.25067,2.25109,2.25067,2.25109,9192191.0
2006-12-05 17:50:00,2.25113,2.25113,2.25106,2.25106,268036.0
2006-12-05 17:51:00,2.2512,2.2514,2.25119,2.2514,12415936.0
2006-12-05 17:52:00,2.25154,2.25178,2.25149,2.25178,15320987.0
2006-12-05 17:53:00,2.25177,2.25206,2.25177,2.25206,2806909.0
2006-12-05 17:54:00,2.25226,2.25226,2.25169,2.25171,7816213.0
2006-12-05 17:55:00,2.25185,2.25231,2.25176,2.25231,7111589.0
2006-12-05 17:56:00,2.25232,2.25247,2.25188,2.25247,7086713.0
2006-12-05 17:57:00,2.25254,2.25262,2.2525,2.25253,11832796.0
2006-12-05 17:58:00,2.25232,2.2524,2.25216,2.2524,1568893.0
2006-12-05 17:59:00,2.25221,2.25236,2.25214,2.25236,6077870.0
2006-12-05 18:00:00,2.25236,2.25241,2.25217,2.25219,8899001.0
2006-12-05 18:01:00,2.2521,2.25214,2.25193,2.25214,7702581.0
2006-12-05 18:02:00,2.25212,2.2522,2.2521,2.25217,1820859.0
2006-12-05 18:03:00,2.25211,2.25211,2.25204,2.25209,7331551.0
2006-12-05 18:04:00,2.25196,2.25198,2.25164,2.25164,1226140.0
2006-12-05 18:05:00,2.25181,2.25208,2.25181,2.25208,6439692.0
2006-12-05 18:06:00,2.25201,2.25228,2.25201,2.25228,5791215.0
2006-12-05 18:07:00,2.2522,2.2522,2.25194,2.25194,2371279.0
2006-12-05 18:08:00,2.25202,2.25206,2.25178,2.2519,11338840.0
2006-12-05 18:09:00,2.25194,2.25194,2.25078,2.25078,2523371.0
2006-12-05 18:10:00,2.251,2.25174,2.251,2.25174,8412428.0
2006-12-05 18:11:00,2.25184,2.25184,2.25167,2.25167,943178.0
2006-12-05 18:12:00,2.25172,2.25205,2.25172,2.25205,1395061.0
2006-12-05 18:13:00,2.25211,2.25219,2.25203,2.25207,10395389.0
2006-12-05 18:14:00,2.25209,2.25212,2.25198,2.25203,8485269.0
2006-12-05 18:15:00,2.25224,2.2524,2.25224,2.25237,2874117.0
2006-12-05 18:16:00,2.25245,2.25286,2.25245,2.25271,3558009.0
2006-12-05 18:17:00,2.25273,2.25285,2.25273,2.25285,2588478.0
2006-12-05 18:18:00,2.25279,2.25306,2.25279,2.25306,5920644.0
2006-12-05 18:19:00,2.25329,2.25339,2.25328,2.2533,11055320.0
2006-12-05 18:20:00,2.25319,2.25319,2.2529,2.2529,3636965.0
2006-12-05 18:21:00,2.25291,2.25307,2.25286,2.25301,3596676.0
2006-12-05 18:22:00,2.25305,2.25359,2.25305,2.25359,5337678.0
2006-12-05 18:23:00,2.25365,2.25365,2.25342,2.25342,15958630.0
2006-12-05 18:24:00,2.25333,2.25369,2.25333,2.25369,18257135.0
2006-12-05 18:25:00,2.2535,2.25366,2.25343,2.25365,20097699.0
2006-12-05 18:26:00,2.25347,2.2536,2.25343,2.25347,3557295.0
2006-12-05 18:27:00,2.25334,2.25346,2.25326,2.25341,1295967.0
2006-12-05 18:28:00,2.25338,2.25358,2.2533,2.25358,8209565.0
2006-12-05 18:29:00,2.25362,2.25362,2.25319,2.25319,8608697.0
2006-12-05 18:30:00,2.25322,2.25342,2.2532,2.25342,3050946.0
2006-12-05 18:31:00,2.25348,2.25359,2.25345,2.25356,1605686.0
2006-12-05 18:32:00,2.25357,2.25374,2.25345,2.25374,1555201.0
2006-12-05 18:33:00,2.25371,2.25372,2.25366,2.25372,7399275.0
2006-12-05 18:34:00,2.25335,2.25384,2.25335,2.25354,7606234.0
2006-12-05 18:35:00,2.25366,2.25398,2.25366,2.25384,7240571.0
2006-12-05 18:36:00,2.25369,2.25369,2.2533,2.25352,11542971.0
2006-12-05 18:37:00,2.25351,2.25351,2.25332,2.2535,7585117.0
2006-12-05 18:38:00,2.25354,2.25363,2.25346,2.25362,1815482.0
2006-12-05 18:39:00,2.25344,2.25344,2.25314,2.25332,15529968.0
2006-12-05 18:40:00,2.25321,2.25373,2.25301,2.25373,13267890.0
2006-12-05 18:41:00,2.25374,2.25389,2.25374,2.25389,14776866.0
2006-12-05 18:42:00,2.25385,2.25385,2.25373,2.25374,8921479.0
2006-12-05 18:43:00,2.25378,2.2539,2.25362,2.25362,8633297.0
2006-12-05 18:44:00,2.25366,2.25378,2.25355,2.25378,1308711.0
2006-12-05 18:45:00,2.25374,2.2538,2.25361,2.25376,1770846.0
2006-12-05 18:46:00,2.2536,2.25387,2.2536,2.25375,2018609.0
2006-12-05 18:47:00,2.25371,2.25371,2.25336,2.25342,7437432.0
2006-12-05 18:48:00,2.25337,2.25344,2.25331,2.25339,2330071.0
2006-12-05 18:49:00,2.25338,2.25357,2.25326,2.25357,6249553.0
2006-12-05 18:50:00,2.25359,2.25384,2.25352,2.25384,707762.0
2006-12-05 18:51:00,2.25384,2.25384,2.25352,2.25358,4875827.0
2006-12-05 18:52:00,2.2536,2.25389,2.2536,2.25376,7316357.0
2006-12-05 18:53:00,2.25363,2.25363,2.25327,2.25327,2952523.0
2006-12-05 18:54:00,2.25313,2.25319,2.25303,2.25319,9614779.0
2006-12-05 18:55:00,2.25325,2.25339,2.2532,2.2532,2498803.0
2006-12-05 18:56:00,2.25325,2.25325,2.25317,2.25317,6059992.0
2006-12-05 18:57:00,2.25314,2.25328,2.2528,2.25319,12078833.0
2006-12-05 18:58:00,2.25314,2.25319,2.25296,2.25296,4311560.0
2006-12-05 18:59:00,2.25319,2.25341,2.25319,2.25338,8084201.0
2006-12-05 19:00:00,2.25353,2.25371,2.25353,2.25362,1659374.0
2006-12-05 19:01:00,2.2536,2.25364,2.25344,2.25344,8097077.0
2006-12-05 19:02:00,2.25339,2.25352,2.25334,2.25339,1744286.0
2006-12-05 19:03:00,2.2534,2.25357,2.25329,2.25357,4318276.0
2006-12-05 19:04:00,2.25353,2.25353,2.25332,2.25345,9515301.0
2006-12-05 19:05:00,2.25335,2.2535,2.25329,2.2535,4939173.0
2006-12-05 19:06:00,2.25357,2.25363,2.25347,2.25355,6646037.0
2006-12-05 19:07:00,2.25359,2.25364,2.25324,2.2534,9254735.0
2006-12-05 19:08:00,2.25371,2.25397,2.25371,2.25391,7765644.0
2006-12-05 19:09:00,2.2539,2.2539,2.25379,2.2538,3704088.0
2006-12-05 19:10:00,2.25357,2.25371,2.25354,2.25356,1485399.0
2006-12-05 19:11:00,2.2536,2.2536,2.25322,2.25322,6607829.0
2006-12-05 19:12:00,2.25317,2.25317,2.25273,2.25273,13987227.0
2006-12-05 19:13:00,2.25288,2.25288,2.2526,2.2526,9491791.0
2006-12-05 19:14:00,2.25266,2.25266,2.25251,2.25263,6726123.0
2006-12-05 19:15:00,2.25267,2.25293,2.25266,2.25293,4293499.0
2006-12-05 19:16:00,2.25304,2.25323,2.2527,2.25322,25168691.0
2006-12-05 19:17:00,2.25323,2.25323,2.25296,2.25301,4454551.0
2006-12-05 19:18:00,2.25296,2.25329,2.25278,2.25329,5834125.0
2006-12-05 19:19:00,2.25332,2.25347,2.25321,2.25347,3638182.0
2006-12-05 19:20:00,2.25342,2.25342,2.25304,2.25304,7765670.0
2006-12-05 19:21:00,2.25307,2.2532,2.25306,2.25318,1974638.0
2006-12-05 19:22:00,2.25301,2.25301,2.2528,2.25293,13087440.0
2006-12-05 19:23:00,2.25288,2.2529,2.2525,2.25276,5930970.0
2006-12-05 19:24:00,2.25283,2.25283,2.25259,2.25275,2887190.0
2006-12-05 19:25:00,2.25279,2.25296,2.25279,2.2529,4736347.0
2006-12-05 19:26:00,2.25289,2.2529,2.25283,2.25285,19346915.0
2006-12-05 19:27:00,2.25283,2.25295,2.25274,2.25285,1383931.0
2006-12-05 19:28:00,2.2529,2.25329,2.2529,2.2531,1440130.0
2006-12-05 19:29:00,2.25326,2.25326,2.25298,2.25298,2730704.0
2006-12-05 19:30:00,2.25293,2.25297,2.25289,2.25291,5354064.0
2006-12-05 19:31:00,2.25287,2.25287,2.25252,2.25252,4213144.0
2006-12-05 19:32:00,2.25238,2.25238,2.25226,2.25226,32047777.0
2006-12-05 19:33:00,2.25216,2.25216,2.25165,2.25165,4296547.0
2006-12-05 19:34:00,2.25159,2.2516,2.25142,2.25147,4986962.0
2006-12-05 19:35:00,2.25144,2.25146,2.25131,2.25131,5834350.0
2006-12-05 19:36:00,2.25129,2.25129,2.25109,2.25118,360524.0
2006-12-05 19:37:00,2.25114,2.2513,2.25114,2.25115,9125243.0
2006-12-05 19:38:00,2.25123,2.25123,2.25102,2.25102,7226461.0
2006-12-05 19:39:00,2.25129,2.25136,2.25119,2.25129,8018355.0
2006-12-05 19:40:00,2.25121,2.25154,2.25099,2.25154,1301094.0
2006-12-05 19:41:00,2.25159,2.25165,2.25137,2.25165,8683380.0
2006-12-05 19:42:00,2.2518,2.25196,2.2517,2.2517,3204103.0
2006-12-05 19:43:00,2.25165,2.25165,2.25152,2.25152,3385017.0
2006-12-05 19:44:00,2.25136,2.25136,2.25096,2.25096,2117447.0
2006-12-05 19:45:00,2.25091,2.25091,2.25056,2.25073,11845312.0
2006-12-05 19:46:00,2.25071,2.25071,2.2505,2.25055,10310765.0
2006-12-05 19:47:00,2.25043,2.25043,2.25012,2.25012,2871262.0
2006-12-05 19:48:00,2.25018,2.25025,2.25002,2.25017,6955524.0
2006-12-05 19:49:00,2.25022,2.25028,2.25021,2.25021,4292781.0
2006-12-05 19:50:00,2.25022,2.25036,2.25017,2.25023,2782128.0
2006-12-05 19:51:00,2.25012,2.25055,2.25012,2.25055,2679216.0
2006-12-05 19:52:00,2.2506,2.2506,2.25048,2.25057,3273691.0
2006-12-05 19:53:00,2.25053,2.25066,2.25053,2.25066,8554237.0
2006-12-05 19:54:00,2.25074,2.25074,2.25052,2.25052,1245884.0
2006-12-05 19:55:00,2.25043,2.25049,2.25043,2.25046,1691314.0
2006-12-05 19:56:00,2.25052,2.25052,2.25034,2.25041,3107868.0
2006-12-05 19:57:00,2.25046,2.25046,2.25025,2.25041,19229584.0
2006-12-05 19:58:00,2.25031,2.25037,2.25011,2.25011,2728750.0
2006-12-05 19:59:00,2.25007,2.25024,2.24995,2.25019,8301373.0
2006-12-05 20:00:00,2.25018,2.2503,2.25013,2.25016,2641638.0
2006-12-05 20:01:00,2.25015,2.25015,2.24997,2.25009,3195459.0
2006-12-05 20:03:00,2.25006,2.25053,2.25006,2.25053,1774576.0
2006-12-05 20:04:00,2.25065,2.25067,2.2505,2.25061,3177723.0
2006-12-05 20:05:00,2.25057,2.25083,2.25049,2.25083,4092065.0
2006-12-05 20:06:00,2.25091,2.25122,2.25087,2.25114,2429689.0
2006-12-05 20:07:00,2.25095,2.25102,2.25065,2.25065,1650774.0
2006-12-05 20:08:00,2.25051,2.25051,2.25036,2.25036,3950713.0
2006-12-05 20:09:00,2.25032,2.25048,2.2503,2.2503,6249179.0
2006-12-05 20:10:00,2.25046,2.25046,2.24981,2.25017,14057158.0
2006-12-05 20:11:00,2.25015,2.25018,2.25003,2.25013,4659102.0
2006-12-05 20:12:00,2.25014,2.25018,2.25005,2.25005,6134996.0
2006-12-05 20:13:00,2.25003,2.25015,2.25003,2.25015,5906584.0
2006-12-05 20:14:00,2.25013,2.25013,2.25002,2.25002,2629471.0
2006-12-05 20:15:00,2.25011,2.25011,2.24998,2.24998,660577.0
2006-12-05 20:16:00,2.24998,2.25006,2.24998,2.24999,12126980.0
2006-12-05 20:17:00,2.24994,2.24994,2.24991,2.24991,1922460.0
2006-12-05 20:18:00,2.24979,2.24979,2.24935,2.24964,9932198.0
2006-12-05 20:19:00,2.24969,2.24969,2.24963,2.24963,1779105.0
2006-12-05 20:20:00,2.24951,2.24977,2.24951,2.24977,1387529.0
2006-12-05 20:21:00,2.25001,2.2501,2.24986,2.24986,5173978.0
2006-12-05 20:22:00,2.24959,2.24959,2.24933,2.24936,6301834.0
2006-12-05 20:23:00,2.24938,2.24938,2.24918,2.24918,2525441.0
2006-12-05 20:24:00,2.24927,2.24937,2.24927,2.24937,1264683.0
2006-12-05 20:25:00,2.2494,2.24951,2.24933,2.24949,1170727.0
2006-12-05 20:26:00,2.24948,2.24972,2.24948,2.24972,3745168.0
2006-12-05 20:27:00,2.24991,2.25018,2.24991,2.25018,3256462.0
2006-12-05 20:28:00,2.25013,2.25013,2.24966,2.24966,1378678.0
2006-12-05 20:29:00,2.24953,2.2497,2.24953,2.24969,22910344.0
2006-12-05 20:30:00,2.24974,2.25,2.24974,2.24995,1261653.0
2006-12-05 20:31:00,2.25014,2.25043,2.25009,2.25043,2058880.0
2006-12-05 20:32:00,2.25065,2.25093,2.25059,2.25059,4102691.0
2006-12-05 20:33:00,2.2506,2.2506,2.25036,2.25036,6984356.0
2006-12-05 20:34:00,2.25032,2.25039,2.25008,2.25039,2026275.0
2006-12-05 20:35:00,2.25057,2.25083,2.25057,2.25059,9531222.0
2006-12-05 20:36:00,2.25055,2.25055,2.25034,2.25034,7635979.0
2006-12-05 20:37:00,2.25016,2.25019,2.25005,2.25019,5930519.0
2006-12-05 20:38:00,2.25021,2.25037,2.24982,2.25037,8688364.0
2006-12-05 20:39:00,2.25043,2.25048,2.25039,2.25045,943938.0
2006-12-05 20:40:00,2.25048,2.25053,2.25048,2.25052,2534937.0
2006-12-05 20:41:00,2.2505,2.2505,2.25025,2.25025,2156767.0
2006-12-05 20:42:00,2.25031,2.25064,2.25031,2.25064,4617032.0
2006-12-05 20:43:00,2.25081,2.25095,2.25058,2.25088,7700439.0
2006-12-05 20:44:00,2.25055,2.25069,2.25043,2.25065,5218587.0
2006-12-05 20:45:00,2.25096,2.25112,2.25089,2.25089,1482278.0
2006-12-05 20:46:00,2.25089,2.25089,2.25052,2.25056,2335343.0
2006-12-05 20:47:00,2.25042,2.25061,2.25042,2.2506,10703457.0
2006-12-05 20:48:00,2.25058,2.25064,2.25049,2.25056,3737662.0
2006-12-05 20:49:00,2.25051,2.25051,2.2504,2.2504,58204.0
2006-12-05 20:50:00,2.25048,2.25048,2.25033,2.25033,6955223.0
2006-12-05 20:51:00,2.25052,2.25062,2.25042,2.25062,4206714.0
2006-12-05 20:52:00,2.25064,2.25067,2.25064,2.25067,157949.0
2006-12-05 20:53:00,2.25072,2.25072,2.25056,2.25063,2131235.0
2006-12-05 20:54:00,2.25049,2.25049,2.25029,2.25038,11126436.0
2006-12-05 20:55:00,2.25039,2.25059,2.25039,2.25059,542422.0
2006-12-05 20:56:00,2.25079,2.25107,2.25079,2.25082,1855986.0
2006-12-05 20:57:00,2.25077,2.25077,2.25019,2.25052,4325479.0
2006-12-05 20:58:00,2.25029,2.25029,2.25001,2.25001,4082555.0
2006-12-05 20:59:00,2.25017,2.25035,2.25017,2.25035,3830188.0
2006-12-05 21:00:00,2.25023,2.25045,2.25023,2.25031,11968307.0
2006-12-05 21:01:00,2.25048,2.25058,2.25048,2.25058,84224.0
2006-12-05 21:02:00,2.25053,2.25053,2.25052,2.25052,943148.0
2006-12-05 21:03:00,2.25036,2.2506,2.25036,2.25056,1925217.0
2006-12-05 21:04:00,2.25062,2.25085,2.25057,2.25085,8455927.0
2006-12-05 21:05:00,2.25101,2.25127,2.25101,2.25116,17921053.0
2006-12-05 21:06:00,2.25094,2.25094,2.25059,2.25059,1940021.0
2006-12-05 21:07:00,2.25059,2.25075,2.25059,2.25075,1276013.0
2006-12-05 21:08:00,2.25088,2.2509,2.25079,2.2509,8204521.0
2006-12-05 21:09:00,2.25076,2.25078,2.25064,2.25078,13465702.0
2006-12-05 21:10:00,2.25075,2.25108,2.25075,2.25098,1717110.0
2006-12-05 21:11:00,2.2507,2.2507,2.25038,2.2506,9015671.0
2006-12-05 21:12:00,2.25072,2.25082,2.25057,2.25057,3251093.0
2006-12-05 21:13:00,2.25053,2.25067,2.2505,2.2505,3230306.0
2006-12-05 21:14:00,2.25055,2.25069,2.25048,2.25048,4732062.0
2006-12-05 21:15:00,2.25058,2.25091,2.25058,2.2509,1931057.0
2006-12-05 21:16:00,2.25094,2.25127,2.25094,2.25119,3249587.0
2006-12-05 21:17:00,2.2511,2.25112,2.2509,2.25112,9034998.0
2006-12-05 21:18:00,2.25096,2.2511,2.25096,2.25104,6912460.0
2006-12-05 21:19:00,2.25102,2.25102,2.25088,2.25092,1510566.0
2006-12-05 21:20:00,2.25093,2.2511,2.25082,2.25096,30418049.0
2006-12-05 21:21:00,2.25095,2.25123,2.25091,2.25123,7955178.0
2006-12-05 21:22:00,2.25128,2.25151,2.25109,2.2513,13839588.0
2006-12-05 21:23:00,2.25095,2.25106,2.25091,2.25106,4893577.0
2006-12-05 21:24:00,2.25105,2.25105,2.25077,2.25078,6282557.0
2006-12-05 21:25:00,2.25051,2.25051,2.25018,2.25041,12990155.0
2006-12-05 21:26:00,2.25003,2.25059,2.25003,2.25059,12728932.0
2006-12-05 21:27:00,2.25068,2.25093,2.25068,2.25081,3513526.0
2006-12-05 21:28:00,2.25084,2.25092,2.25084,2.25092,8292214.0
2006-12-05 21:29:00,2.25096,2.25138,2.25096,2.25138,6707466.0
2006-12-05 21:30:00,2.25138,2.25158,2.25138,2.25158,969569.0
2006-12-05 21:31:00,2.25148,2.25148,2.25112,2.25112,5257658.0
2006-12-05 21:32:00,2.25118,2.25121,2.25117,2.25118,5609385.0
2006-12-05 21:33:00,2.25113,2.25121,2.25113,2.25119,7752279.0
2006-12-05 21:34:00,2.25113,2.25113,2.25101,2.25101,1662683.0
2006-12-05 21:35:00,2.25111,2.2513,2.25103,2.25127,7248517.0
2006-12-05 21:36:00,2.25131,2.25137,2.25108,2.25108,12111010.0
2006-12-05 21:37:00,2.25098,2.25105,2.25083,2.25083,2882456.0
2006-12-05 21:38:00,2.25105,2.25116,2.25093,2.25093,1232094.0
2006-12-05 21:39:00,2.25083,2.25087,2.25077,2.25087,2515710.0
2006-12-05 21:40:00,2.25091,2.25091,2.25071,2.25071,724104.0
2006-12-05 21:41:00,2.25081,2.25101,2.25081,2.25101,11503975.0
2006-12-05 21:42:00,2.25088,2.25103,2.25087,2.25099,3992935.0
2006-12-05 21:43:00,2.25088,2.25088,2.25078,2.25086,1452192.0
2006-12-05 21:44:00,2.25089,2.25111,2.25088,2.25111,7797795.0
2006-12-05 21:45:00,2.2511,2.25116,2.25107,2.25116,4406939.0
2006-12-05 21:46:00,2.2512,2.25129,2.25115,2.25129,2570914.0
2006-12-05 21:47:00,2.2515,2.2516,2.25147,2.25147,2264158.0
2006-12-05 21:48:00,2.25131,2.25131,2.25104,2.25115,6952146.0
2006-12-05 21:49:00,2.25123,2.25131,2.25111,2.25131,9178977.0
2006-12-05 21:50:00,2.25134,2.25148,2.25128,2.25148,3430150.0
2006-12-05 21:51:00,2.25147,2.2516,2.25147,2.2516,9228312.0
2006-12-05 21:52:00,2.25135,2.25136,2.25122,2.25136,1736380.0
2006-12-05 21:53:00,2.2514,2.25152,2.25134,2.25152,2585501.0
2006-12-05 21:54:00,2.25143,2.25185,2.25143,2.25184,3195819.0
2006-12-05 21:55:00,2.25191,2.25223,2.25154,2.25223,1184278.0
2006-12-05 21:56:00,2.25209,2.25217,2.25196,2.25217,9608170.0
2006-12-05 21:57:00,2.25216,2.25216,2.25205,2.25205,12326839.0
2006-12-05 21:58:00,2.25205,2.25205,2.25174,2.25197,2114644.0
2006-12-05 21:59:00,2.25198,2.25202,2.25185,2.25202,4804744.0
2006-12-05 22:00:00,2.25208,2.25221,2.25188,2.25188,6501973.0
2006-12-05 22:01:00,2.25199,2.25199,2.25165,2.25165,3900657.0
2006-12-05 22:02:00,2.25165,2.25168,2.25162,2.25162,438858.0
2006-12-05 22:03:00,2.25166,2.25168,2.25154,2.25165,7368522.0
2006-12-05 22:04:00,2.25161,2.25161,2.25157,2.25157,508117.0
2006-12-05 22:05:00,2.25109,2.25153,2.25109,2.2513,19737997.0
2006-12-05 22:06:00,2.25135,2.25141,2.25133,2.25141,8086237.0
2006-12-05 22:07:00,2.25142,2.2515,2.25141,2.2515,3883137.0
2006-12-05 22:08:00,2.25142,2.25146,2.2514,2.25146,2014666.0
2006-12-05 22:09:00,2.25123,2.25143,2.25123,2.25143,8075162.0
2006-12-05 22:10:00,2.25138,2.25149,2.25135,2.25149,4972327.0
2006-12-05 22:11:00,2.25149,2.25149,2.25129,2.25129,8369455.0
2006-12-05 22:12:00,2.25124,2.25134,2.25079,2.25134,24734133.0
2006-12-05 22:13:00,2.25135,2.25137,2.25123,2.25133,3846063.0
2006-12-05 22:14:00,2.25139,2.25156,2.25139,2.25152,6708506.0
2006-12-05 22:15:00,2.25161,2.25161,2.25146,2.25152,3909701.0
2006-12-05 22:16:00,2.25142,2.25161,2.25142,2.2515,5661976.0
2006-12-05 22:17:00,2.25148,2.25156,2.25143,2.25143,3356157.0
2006-12-05 22:18:00,2.25133,2.25176,2.25133,2.25176,16610799.0
2006-12-05 22:19:00,2.25163,2.25186,2.25163,2.25186,5076304.0
2006-12-05 22:20:00,2.25194,2.25237,2.25185,2.25237,4428581.0
2006-12-05 22:21:00,2.25255,2.25288,2.25255,2.25259,12669034.0
2006-12-05 22:22:00,2.25262,2.25272,2.25262,2.25272,134270.0
2006-12-05 22:23:00,2.2527,2.2528,2.2527,2.25274,6181119.0
2006-12-05 22:24:00,2.25269,2.25275,2.25265,2.25275,2597487.0
2006-12-05 22:25:00,2.25281,2.25292,2.25262,2.25262,1582691.0
2006-12-05 22:26:00,2.25256,2.25256,2.25234,2.25252,3904178.0
2006-12-05 22:27:00,2.25257,2.25272,2.25257,2.25272,2976246.0
2006-12-05 22:28:00,2.25264,2.25274,2.25264,2.25274,4560580.0
2006-12-05 22:29:00,2.25298,2.25305,2.25288,2.25288,178821.0
2006-12-05 22:30:00,2.25279,2.25279,2.25251,2.25257,1579475.0
2006-12-05 22:31:00,2.25255,2.25285,2.25255,2.25285,39964401.0
2006-12-05 22:32:00,2.25316,2.25331,2.25314,2.25315,5402565.0
2006-12-05 22:33:00,2.25312,2.25312,2.25278,2.25278,3918467.0
2006-12-05 22:34:00,2.25281,2.25281,2.25257,2.25257,5032960.0
2006-12-05 22:35:00,2.25234,2.25268,2.25234,2.25239,594536.0
2006-12-05 22:36:00,2.25246,2.25246,2.2523,2.2523,3512868.0
2006-12-05 22:37:00,2.25218,2.25254,2.25101,2.25101,2016712.0
2006-12-05 22:38:00,2.25239,2.25239,2.25226,2.25237,15974977.0
2006-12-05 22:39:00,2.25239,2.25246,2.25226,2.25228,22848793.0
2006-12-05 22:40:00,2.25245,2.25266,2.25245,2.25266,743043.0
2006-12-05 22:41:00,2.2527,2.2527,2.25252,2.25252,4026921.0
2006-12-05 22:42:00,2.25264,2.25264,2.25263,2.25263,12842155.0
2006-12-05 22:43:00,2.2526,2.25271,2.2526,2.25271,16551171.0
2006-12-05 22:44:00,2.25272,2.25284,2.25272,2.25284,5291334.0
2006-12-05 22:45:00,2.25282,2.25282,2.2526,2.2526,2863454.0
2006-12-05 22:46:00,2.25265,2.25287,2.25263,2.25287,1343644.0
2006-12-05 22:47:00,2.25283,2.25283,2.25258,2.25278,851811.0
2006-12-05 22:48:00,2.2528,2.25292,2.25238,2.25292,10573733.0
2006-12-05 22:49:00,2.25294,2.25329,2.25291,2.25309,4770717.0
2006-12-05 22:50:00,2.25309,2.25309,2.2528,2.2528,5911740.0
2006-12-05 22:51:00,2.25272,2.25272,2.25235,2.25254,3523134.0
2006-12-05 22:52:00,2.25249,2.25249,2.25226,2.25234,10544089.0
2006-12-05 22:53:00,2.2522,2.25233,2.25189,2.25233,2004326.0
2006-12-05 22:54:00,2.25238,2.2525,2.25236,2.2525,2133916.0
2006-12-05 22:55:00,2.25252,2.25273,2.25245,2.25273,10424632.0
2006-12-05 22:56:00,2.25272,2.25299,2.25271,2.25296,4426758.0
2006-12-05 22:57:00,2.25292,2.25292,2.25265,2.25267,5407507.0
2006-12-05 22:58:00,2.25266,2.25266,2.25225,2.25226,6711446.0
2006-12-05 22:59:00,2.25228,2.25249,2.25228,2.25249,7925255.0
2006-12-05 23:00:00,2.25257,2.25277,2.25257,2.25277,1747651.0
2006-12-05 23:01:00,2.25271,2.25278,2.25269,2.25269,1639285.0
2006-12-05 23:02:00,2.25287,2.25302,2.25282,2.25297,3735277.0
2006-12-05 23:03:00,2.253,2.25304,2.25298,2.25298,1632362.0
2006-12-05 23:04:00,2.2529,2.25305,2.25277,2.25302,2588613.0
2006-12-05 23:05:00,2.25297,2.25297,2.25259,2.25279,11424972.0
2006-12-05 23:06:00,2.25286,2.25314,2.25286,2.25314,1127717.0
2006-12-05 23:07:00,2.25322,2.25322,2.25257,2.25257,10260629.0
2006-12-05 23:08:00,2.25263,2.2527,2.25121,2.2527,2009052.0
2006-12-05 23:09:00,2.25266,2.25313,2.25266,2.25313,4261440.0
2006-12-05 23:10:00,2.25313,2.25324,2.2531,2.25324,4154139.0
2006-12-05 23:11:00,2.2531,2.25323,2.25307,2.25319,6723145.0
2006-12-05 23:12:00,2.25323,2.25326,2.25317,2.25325,1483124.0
2006-12-05 23:13:00,2.25318,2.25318,2.25309,2.25315,4733776.0
2006-12-05 23:14:00,2.25299,2.25311,2.25299,2.25302,4477887.0
2006-12-05 23:15:00,2.2531,2.2531,2.25296,2.25308,9490399.0
2006-12-05 23:16:00,2.25315,2.25322,2.25307,2.25307,2989656.0
2006-12-05 23:17:00,2.25308,2.25311,2.2529,2.25311,6006022.0
2006-12-05 23:18:00,2.25316,2.2533,2.25315,2.25316,5313598.0
2006-12-05 23:19:00,2.25314,2.25316,2.25303,2.25308,7027951.0
2006-12-05 23:20:00,2.25315,2.25334,2.25298,2.25333,12129916.0
2006-12-05 23:21:00,2.2532,2.2532,2.25304,2.25315,4018002.0
2006-12-05 23:22:00,2.2532,2.2532,2.2531,2.25312,3669675.0
2006-12-05 23:23:00,2.25317,2.25324,2.2531,2.25315,13825614.0
2006-12-05 23:24:00,2.25298,2.25315,2.25293,2.25293,8060547.0
2006-12-05 23:25:00,2.25297,2.25297,2.25145,2.2528,7070849.0
2006-12-05 23:26:00,2.25289,2.25289,2.25264,2.25287,15965661.0
2006-12-05 23:27:00,2.2529,2.253,2.25268,2.253,1601501.0
2006-12-05 23:28:00,2.2531,2.25328,2.2528,2.2528,9186862.0
2006-12-05 23:29:00,2.25316,2.25316,2.25292,2.25308,4196710.0
2006-12-05 23:30:00,2.25304,2.25305,2.25291,2.25305,2439214.0
2006-12-05 23:31:00,2.25303,2.25304,2.2529,2.25292,993510.0
2006-12-05 23:32:00,2.25284,2.25284,2.25261,2.25272,6445935.0
2006-12-05 23:33:00,2.25271,2.25299,2.25271,2.25299,3508646.0
2006-12-05 23:34:00,2.25305,2.25317,2.25304,2.25314,4148481.0
2006-12-05 23:35:00,2.25323,2.25339,2.25323,2.2533,2193883.0
2006-12-05 23:36:00,2.25324,2.25324,2.25321,2.25321,3062440.0
2006-12-05 23:37:00,2.25328,2.2535,2.25328,2.25349,6678622.0
2006-12-05 23:38:00,2.25329,2.25343,2.25276,2.25276,3697954.0
2006-12-05 23:39:00,2.25274,2.25278,2.25268,2.25268,4428279.0
2006-12-05 23:40:00,2.25263,2.25291,2.25249,2.25249,1605770.0
2006-12-05 23:41:00,2.25243,2.25255,2.25234,2.25245,5827128.0
2006-12-05 23:42:00,2.25242,2.25242,2.25206,2.25215,10670111.0
2006-12-05 23:43:00,2.25219,2.25219,2.25188,2.25188,3125253.0
2006-12-05 23:44:00,2.2521,2.25223,2.25208,2.25223,3173191.0
2006-12-05 23:45:00,2.25205,2.25224,2.25194,2.25224,2692169.0
2006-12-05 23:46:00,2.25239,2.25239,2.25213,2.25218,6433446.0
2006-12-05 23:47:00,2.25227,2.25242,2.25219,2.25242,18238116.0
2006-12-05 23:48:00,2.25255,2.25279,2.25251,2.25279,10788353.0
2006-12-05 23:49:00,2.2528,2.25309,2.25277,2.25309,1489652.0
2006-12-05 23:50:00,2.25307,2.25307,2.2527,2.2527,2784175.0
2006-12-05 23:51:00,2.25275,2.253,2.2527,2.253,2912975.0
2006-12-05 23:52:00,2.253,2.253,2.25256,2.2526,12888119.0
2006-12-05 23:53:00,2.25282,2.25311,2.25282,2.25311,9956028.0
2006-12-05 23:54:00,2.25326,2.25351,2.25326,2.25351,2115811.0
2006-12-05 23:55:00,2.25346,2.25346,2.25332,2.25332,7204117.0
2006-12-05 23:56:00,2.25322,2.25322,2.25289,2.25307,7417292.0
2006-12-05 23:57:00,2.25321,2.25334,2.25277,2.25334,9866897.0
2006-12-05 23:58:00,2.25339,2.25352,2.25289,2.25352,24052100.0
2006-12-05 23:59:00,2.25344,2.25364,2.25318,2.25364,6192696.0
2006-12-06 00:00:00,2.25358,2.25358,2.25275,2.25302,10034202.0
2006-12-06 00:01:00,2.25321,2.25345,2.25321,2.25345,5147591.0
2006-12-06 00:02:00,2.25331,2.25341,2.25321,2.25332,3275758.0
2006-12-06 00:03:00,2.25319,2.25322,2.25276,2.25292,10702150.0
2006-12-06 00:04:00,2.25295,2.25295,2.25284,2.25284,2027478.0
2006-12-06 00:05:00,2.25289,2.25289,2.25272,2.25278,2062744.0
2006-12-06 00:06:00,2.25294,2.25329,2.25294,2.25329,5528896.0
2006-12-06 00:07:00,2.25334,2.25343,2.2533,2.2533,2355412.0
2006-12-06 00:08:00,2.25336,2.25336,2.25324,2.25326,5129204.0
2006-12-06 00:09:00,2.25338,2.25368,2.25338,2.25365,11428640.0
2006-12-06 00:10:00,2.25365,2.25365,2.25321,2.25321,2345105.0
2006-12-06 00:11:00,2.25321,2.25325,2.25316,2.25316,1029712.0
2006-12-06 00:12:00,2.25308,2.25308,2.25275,2.25294,6585818.0
2006-12-06 00:13:00,2.25292,2.25292,2.25235,2.25289,2785622.0
2006-12-06 00:14:00,2.25288,2.25291,2.25271,2.25291,14769806.0
2006-12-06 00:15:00,2.25309,2.25367,2.25309,2.25367,2801003.0
2006-12-06 00:16:00,2.25358,2.25363,2.2534,2.25363,9500790.0
2006-12-06 00:17:00,2.25363,2.25413,2.25363,2.25413,1751711.0
2006-12-06 00:18:00,2.25439,2.25462,2.25427,2.25462,3593501.0
2006-12-06 00:19:00,2.25473,2.25487,2.25473,2.25487,95088.0
2006-12-06 00:20:00,2.25478,2.2548,2.25459,2.25459,3724189.0
2006-12-06 00:21:00,2.25441,2.25441,2.25412,2.25412,3069455.0
2006-12-06 00:22:00,2.25399,2.25399,2.2537,2.25379,7280208.0
2006-12-06 00:23:00,2.25378,2.25381,2.25367,2.2538,6054333.0
2006-12-06 00:24:00,2.25377,2.25394,2.25373,2.25373,11490254.0
2006-12-06 00:25:00,2.25375,2.25384,2.25345,2.25345,919110.0
2006-12-06 00:26:00,2.25349,2.25358,2.25337,2.25337,5759543.0
2006-12-06 00:27:00,2.25328,2.25347,2.25324,2.25347,423799.0
2006-12-06 00:28:00,2.2535,2.2537,2.25344,2.2537,1063391.0
2006-12-06 00:29:00,2.25351,2.25358,2.25343,2.25353,8276720.0
2006-12-06 00:30:00,2.2536,2.25388,2.2536,2.25388,1122449.0
2006-12-06 00:31:00,2.25385,2.25385,2.2536,2.2536,2160222.0
2006-12-06 00:32:00,2.25364,2.25384,2.25364,2.25384,7756245.0
2006-12-06 00:33:00,2.25381,2.25381,2.2536,2.2536,1699415.0
2006-12-06 00:34:00,2.25325,2.25326,2.25319,2.25319,477924.0
2006-12-06 00:35:00,2.25311,2.25327,2.2531,2.25318,9281857.0
2006-12-06 00:36:00,2.25308,2.2531,2.25297,2.25297,1253147.0
2006-12-06 00:37:00,2.2528,2.2528,2.25256,2.25256,14611864.0
2006-12-06 00:38:00,2.25258,2.25258,2.25237,2.25248,4141312.0
2006-12-06 00:39:00,2.25259,2.25272,2.25243,2.25272,2338652.0
2006-12-06 00:40:00,2.25289,2.25305,2.25289,2.25296,3694487.0
2006-12-06 00:41:00,2.25287,2.25296,2.25259,2.25259,19088038.0
2006-12-06 00:42:00,2.25305,2.25328,2.25304,2.25328,12666351.0
2006-12-06 00:43:00,2.25332,2.25332,2.25319,2.25327,1025361.0
2006-12-06 00:44:00,2.25325,2.25344,2.25323,2.25344,2778440.0
2006-12-06 00:45:00,2.25346,2.25346,2.25312,2.25325,4072546.0
2006-12-06 00:46:00,2.25333,2.25333,2.25281,2.25308,6873007.0
2006-12-06 00:47:00,2.25324,2.25328,2.25324,2.25328,4534162.0
2006-12-06 00:48:00,2.25326,2.25326,2.25298,2.25309,3482988.0
2006-12-06 00:49:00,2.25314,2.25341,2.25314,2.25341,7350716.0
2006-12-06 00:50:00,2.25343,2.25343,2.25331,2.25332,4180647.0
2006-12-06 00:51:00,2.25339,2.25352,2.25339,2.25349,1894745.0
2006-12-06 00:52:00,2.25353,2.25353,2.2534,2.2534,1774292.0
2006-12-06 00:53:00,2.25328,2.25358,2.25328,2.25358,11129377.0
2006-12-06 00:54:00,2.25366,2.25379,2.25356,2.25356,4391760.0
2006-12-06 00:55:00,2.25362,2.25362,2.25362,2.25362,1770388.0
2006-12-06 00:56:00,2.25358,2.25367,2.25341,2.25367,1598318.0
2006-12-06 00:57:00,2.25372,2.25392,2.25372,2.25392,5615906.0
2006-12-06 00:58:00,2.25391,2.25392,2.25353,2.25353,2139115.0
2006-12-06 00:59:00,2.25355,2.25371,2.25353,2.25371,2400323.0
2006-12-06 01:01:00,2.25374,2.25379,2.2537,2.25379,6421478.0
2006-12-06 01:02:00,2.25377,2.25382,2.25368,2.25382,4675996.0
2006-12-06 01:03:00,2.25386,2.25407,2.25386,2.25407,15050224.0
2006-12-06 01:04:00,2.25412,2.25424,2.25412,2.25423,4900660.0
2006-12-06 01:05:00,2.25449,2.25449,2.25425,2.25425,251141.0
2006-12-06 01:06:00,2.25424,2.25424,2.25404,2.25409,3697722.0
2006-12-06 01:07:00,2.25406,2.25406,2.2537,2.2537,2001171.0
2006-12-06 01:08:00,2.25375,2.25388,2.25375,2.25377,1328842.0
2006-12-06 01:09:00,2.2538,2.25389,2.25369,2.25376,3540468.0
2006-12-06 01:10:00,2.25372,2.25372,2.25361,2.25362,8591434.0
2006-12-06 01:11:00,2.25351,2.25351,2.25338,2.2534,672962.0
2006-12-06 01:12:00,2.2534,2.25367,2.2534,2.25363,4419099.0
2006-12-06 01:13:00,2.25367,2.2538,2.25365,2.2538,4446717.0
2006-12-06 01:14:00,2.25386,2.25403,2.25377,2.25403,6708047.0
2006-12-06 01:15:00,2.25392,2.25419,2.25392,2.25419,2627066.0
2006-12-06 01:16:00,2.25423,2.2544,2.25419,2.2544,763118.0
2006-12-06 01:17:00,2.25458,2.25458,2.25429,2.25429,5882701.0
2006-12-06 01:18:00,2.25422,2.25422,2.25406,2.25406,4590816.0
2006-12-06 01:20:00,2.25401,2.25401,2.25359,2.2538,13959517.0
2006-12-06 01:21:00,2.25398,2.25418,2.25395,2.25418,3626794.0
2006-12-06 01:22:00,2.25423,2.25436,2.25423,2.25429,3187169.0
2006-12-06 01:23:00,2.2542,2.25422,2.25407,2.25408,4001059.0
2006-12-06 01:24:00,2.2539,2.25398,2.25363,2.25382,15341262.0
2006-12-06 01:25:00,2.25392,2.25399,2.25384,2.25392,5258107.0
2006-12-06 01:26:00,2.25386,2.25403,2.25371,2.25403,2505455.0
2006-12-06 01:27:00,2.25404,2.25426,2.25404,2.25426,5207273.0
2006-12-06 01:28:00,2.25395,2.25395,2.25371,2.25371,3954330.0
2006-12-06 01:29:00,2.2538,2.2541,2.25238,2.2541,7650611.0
2006-12-06 01:30:00,2.25417,2.25437,2.25417,2.25437,4482083.0
2006-12-06 01:31:00,2.25445,2.25445,2.254,2.254,19529735.0
2006-12-06 01:32:00,2.25397,2.25397,2.25383,2.25387,16359051.0
2006-12-06 01:33:00,2.25381,2.25412,2.25381,2.25412,5650406.0
2006-12-06 01:34:00,2.25418,2.25435,2.25418,2.25435,2579719.0
2006-12-06 01:35:00,2.25446,2.25446,2.25413,2.25413,7145653.0
2006-12-06 01:36:00,2.25409,2.25409,2.25382,2.25392,2076557.0
2006-12-06 01:37:00,2.25398,2.25412,2.25386,2.25412,3167024.0
2006-12-06 01:38:00,2.25404,2.25416,2.25389,2.25389,8508909.0
2006-12-06 01:39:00,2.25388,2.25388,2.25374,2.25374,7205929.0
2006-12-06 01:40:00,2.25361,2.25362,2.25304,2.25326,5146820.0
2006-12-06 01:41:00,2.25329,2.25329,2.25295,2.25306,4703806.0
2006-12-06 01:42:00,2.25318,2.25341,2.25315,2.25341,3385953.0
2006-12-06 01:43:00,2.25339,2.2534,2.25334,2.2534,900652.0
2006-12-06 01:44:00,2.25339,2.25346,2.25339,2.25346,712416.0
2006-12-06 01:45:00,2.25353,2.25371,2.25337,2.25371,937664.0
2006-12-06 01:47:00,2.25362,2.25419,2.25362,2.25406,4287206.0
2006-12-06 01:48:00,2.25398,2.25398,2.2537,2.2537,1724981.0
2006-12-06 01:49:00,2.25377,2.25377,2.25333,2.25342,1863304.0
2006-12-06 01:50:00,2.25336,2.25345,2.25313,2.25345,9980107.0
2006-12-06 01:51:00,2.25342,2.25361,2.25339,2.25361,7149988.0
2006-12-06 01:52:00,2.25353,2.25359,2.2535,2.25359,3688773.0
2006-12-06 01:53:00,2.25343,2.25354,2.25343,2.25353,1055408.0
2006-12-06 01:54:00,2.25353,2.25372,2.25348,2.25372,770099.0
2006-12-06 01:55:00,2.25369,2.25392,2.25369,2.25392,4346239.0
2006-12-06 01:56:00,2.25391,2.25405,2.25382,2.25405,2678203.0
2006-12-06 01:57:00,2.25398,2.25426,2.25398,2.25426,6512482.0
2006-12-06 01:58:00,2.25429,2.25442,2.25426,2.2543,5192268.0
2006-12-06 01:59:00,2.25436,2.25441,2.25429,2.25429,5681896.0
2006-12-06 02:00:00,2.25482,2.25486,2.25473,2.25476,12426109.0
2006-12-06 02:01:00,2.25456,2.25475,2.25456,2.25464,1282644.0
2006-12-06 02:02:00,2.25467,2.25496,2.25467,2.25485,8284873.0
2006-12-06 02:03:00,2.25492,2.25492,2.25467,2.25468,2920931.0
2006-12-06 02:04:00,2.25466,2.25466,2.25411,2.25411,4477427.0
2006-12-06 02:05:00,2.25422,2.25424,2.25408,2.25412,801602.0
2006-12-06 02:06:00,2.25416,2.2542,2.25412,2.25418,1145191.0
2006-12-06 02:07:00,2.25431,2.25431,2.25419,2.25419,3373980.0
2006-12-06 02:08:00,2.25414,2.25414,2.25393,2.25393,6836861.0
2006-12-06 02:09:00,2.25397,2.254,2.25397,2.254,296687.0
2006-12-06 02:10:00,2.25413,2.2542,2.25406,2.25415,1752544.0
2006-12-06 02:11:00,2.25403,2.25418,2.25403,2.25418,1862227.0
2006-12-06 02:12:00,2.25435,2.25451,2.25433,2.25436,5092687.0
2006-12-06 02:13:00,2.25441,2.25451,2.25431,2.25441,3216173.0
2006-12-06 02:14:00,2.25446,2.25446,2.25419,2.25428,679288.0
2006-12-06 02:15:00,2.25433,2.25448,2.25433,2.25448,674510.0
2006-12-06 02:16:00,2.25454,2.255,2.25427,2.255,3912611.0
2006-12-06 02:17:00,2.25493,2.25493,2.25466,2.25475,3484208.0
2006-12-06 02:18:00,2.25468,2.25468,2.25446,2.25456,4484941.0
2006-12-06 02:19:00,2.25449,2.25449,2.25417,2.25417,5083780.0
2006-12-06 02:20:00,2.25424,2.25425,2.25412,2.25412,8728830.0
2006-12-06 02:21:00,2.25406,2.25406,2.25373,2.25373,4812096.0
2006-12-06 02:22:00,2.25375,2.25379,2.25359,2.25372,4644443.0
2006-12-06 02:23:00,2.25367,2.2537,2.2535,2.25365,2265253.0
2006-12-06 02:24:00,2.25369,2.25395,2.25359,2.25395,10393245.0
2006-12-06 02:25:00,2.254,2.254,2.25385,2.25385,3033723.0
2006-12-06 02:26:00,2.2538,2.2538,2.25358,2.25358,5297587.0
2006-12-06 02:27:00,2.25364,2.25367,2.25347,2.25352,17933621.0
2006-12-06 02:28:00,2.25347,2.25348,2.25287,2.25325,19699148.0
2006-12-06 02:29:00,2.25311,2.25319,2.25298,2.25305,3750588.0
2006-12-06 02:30:00,2.25297,2.253,2.25152,2.253,7246956.0
2006-12-06 02:31:00,2.25294,2.25312,2.2528,2.2528,4227421.0
2006-12-06 02:32:00,2.25283,2.25286,2.25273,2.25286,4442389.0
2006-12-06 02:33:00,2.25301,2.25329,2.25301,2.25329,2337178.0
2006-12-06 02:34:00,2.25352,2.25356,2.25333,2.25333,5545942.0
2006-12-06 02:35:00,2.25325,2.25325,2.25297,2.25297,15455632.0
2006-12-06 02:36:00,2.25309,2.25309,2.25279,2.2528,3885656.0
2006-12-06 02:37:00,2.25287,2.25295,2.25284,2.25295,3733255.0
2006-12-06 02:38:00,2.25297,2.25308,2.25292,2.25294,2781511.0
2006-12-06 02:39:00,2.25278,2.25292,2.2526,2.2526,12809246.0
2006-12-06 02:41:00,2.25246,2.25246,2.25228,2.25228,500842.0
2006-12-06 02:42:00,2.25251,2.25259,2.25251,2.25258,7885975.0
2006-12-06 02:43:00,2.25261,2.25261,2.25243,2.25249,5260123.0
2006-12-06 02:44:00,2.25251,2.25256,2.25248,2.25249,1087718.0
2006-12-06 02:45:00,2.25266,2.25282,2.25253,2.25282,3022750.0
2006-12-06 02:46:00,2.25276,2.25293,2.25276,2.25281,425503.0
2006-12-06 02:47:00,2.25304,2.25304,2.25267,2.25267,4798674.0
2006-12-06 02:48:00,2.25282,2.25312,2.25282,2.25312,684810.0
2006-12-06 02:49:00,2.25316,2.25317,2.25304,2.25313,8971842.0
2006-12-06 02:50:00,2.25334,2.25354,2.25332,2.25354,3311322.0
2006-12-06 02:51:00,2.25346,2.25346,2.25334,2.2534,1229159.0
2006-12-06 02:52:00,2.2534,2.25355,2.25329,2.25355,2027734.0
2006-12-06 02:53:00,2.25357,2.25357,2.2534,2.25341,3369837.0
2006-12-06 02:54:00,2.25336,2.25355,2.2533,2.25355,4944734.0
2006-12-06 02:55:00,2.25352,2.25352,2.25341,2.25345,4930257.0
2006-12-06 02:56:00,2.25346,2.25354,2.25343,2.2535,3476528.0
2006-12-06 02:57:00,2.25342,2.25342,2.25316,2.25318,4600094.0
2006-12-06 02:58:00,2.25316,2.25345,2.25316,2.25345,6271587.0
2006-12-06 03:00:00,2.25355,2.25369,2.25351,2.25352,2568014.0
2006-12-06 03:01:00,2.25352,2.25361,2.25352,2.2536,2009693.0
2006-12-06 03:02:00,2.25366,2.25366,2.2535,2.25355,5609044.0
2006-12-06 03:03:00,2.25356,2.25375,2.2535,2.25375,1492637.0
2006-12-06 03:04:00,2.25383,2.25385,2.25383,2.25385,1942280.0
2006-12-06 03:05:00,2.25381,2.25412,2.25381,2.25401,4241607.0
2006-12-06 03:06:00,2.25397,2.25397,2.25378,2.25378,10435424.0
2006-12-06 03:08:00,2.25397,2.25417,2.25397,2.25417,2032115.0
2006-12-06 03:09:00,2.25414,2.25414,2.25402,2.25402,4009827.0
2006-12-06 03:10:00,2.25399,2.25403,2.25392,2.25394,8123235.0
2006-12-06 03:11:00,2.254,2.25411,2.25387,2.25411,3829142.0
2006-12-06 03:12:00,2.25412,2.25412,2.25405,2.25405,4524209.0
2006-12-06 03:13:00,2.25383,2.25387,2.2535,2.25382,7353954.0
2006-12-06 03:14:00,2.25377,2.25392,2.25377,2.25385,4348223.0
2006-12-06 03:15:00,2.25395,2.25413,2.25394,2.2541,2386225.0
2006-12-06 03:16:00,2.25408,2.25408,2.25391,2.25407,1045645.0
2006-12-06 03:17:00,2.2541,2.25442,2.25403,2.25442,10190545.0
2006-12-06 03:18:00,2.25441,2.25441,2.25424,2.25424,11452166.0
2006-12-06 03:19:00,2.25421,2.25421,2.25401,2.25401,3912822.0
2006-12-06 03:20:00,2.25395,2.25399,2.2537,2.25378,2241592.0
2006-12-06 03:21:00,2.25372,2.25377,2.2533,2.25348,3888921.0
2006-12-06 03:22:00,2.25347,2.25362,2.25347,2.25362,13953269.0
2006-12-06 03:23:00,2.25365,2.25374,2.25358,2.25374,2519125.0
2006-12-06 03:24:00,2.25382,2.25382,2.25347,2.25353,8604672.0
2006-12-06 03:26:00,2.25366,2.25374,2.25366,2.25374,1712431.0
2006-12-06 03:27:00,2.25368,2.25368,2.2536,2.25365,6629066.0
2006-12-06 03:28:00,2.25364,2.25367,2.25352,2.25355,1982036.0
2006-12-06 03:29:00,2.25362,2.25395,2.25362,2.25395,7206853.0
2006-12-06 03:30:00,2.25393,2.25393,2.25383,2.25392,6023943.0
2006-12-06 03:31:00,2.25427,2.25441,2.25427,2.25427,1435091.0
2006-12-06 03:32:00,2.25425,2.25425,2.25409,2.25409,438761.0
2006-12-06 03:33:00,2.25406,2.25408,2.25371,2.25392,5927286.0
2006-12-06 03:34:00,2.25394,2.25423,2.25387,2.25423,7550075.0
2006-12-06 03:35:00,2.2541,2.2541,2.25393,2.25393,11832206.0
2006-12-06 03:36:00,2.25408,2.2544,2.25408,2.2544,1778378.0
2006-12-06 03:37:00,2.25439,2.25439,2.25393,2.25393,7751498.0
2006-12-06 03:38:00,2.25396,2.25408,2.25396,2.25397,3304398.0
2006-12-06 03:39:00,2.25395,2.25403,2.25381,2.25381,3749307.0
2006-12-06 03:40:00,2.25392,2.25392,2.25389,2.25389,100622.0
2006-12-06 03:41:00,2.25392,2.25399,2.25384,2.25391,3515460.0
2006-12-06 03:42:00,2.2538,2.254,2.2538,2.25388,1850334.0
2006-12-06 03:43:00,2.254,2.25402,2.25384,2.2539,9542781.0
2006-12-06 03:44:00,2.25389,2.2539,2.25383,2.25384,2587771.0
2006-12-06 03:45:00,2.2538,2.2538,2.25363,2.25367,14909959.0
2006-12-06 03:46:00,2.25364,2.25377,2.25315,2.25377,2575226.0
2006-12-06 03:47:00,2.25373,2.25379,2.25357,2.25378,7026371.0
2006-12-06 03:48:00,2.25376,2.254,2.25372,2.254,1008238.0
2006-12-06 03:49:00,2.25404,2.25422,2.25394,2.25422,11594550.0
2006-12-06 03:50:00,2.25419,2.25419,2.25384,2.25393,10645157.0
2006-12-06 03:51:00,2.25405,2.25418,2.25399,2.25418,16618316.0
2006-12-06 03:52:00,2.25421,2.25438,2.25397,2.25413,2759712.0
2006-12-06 03:53:00,2.25415,2.25415,2.2539,2.25395,5583615.0
2006-12-06 03:54:00,2.25386,2.25387,2.25368,2.25387,2225182.0
2006-12-06 03:55:00,2.25388,2.25389,2.25379,2.25384,1118063.0
2006-12-06 03:56:00,2.25384,2.25384,2.25335,2.25365,11849147.0
2006-12-06 03:57:00,2.25369,2.25391,2.25369,2.25382,3402678.0
2006-12-06 03:58:00,2.25397,2.25402,2.2539,2.25401,5284459.0
2006-12-06 03:59:00,2.25402,2.2541,2.25393,2.25405,9729665.0
2006-12-06 04:00:00,2.25407,2.25417,2.25376,2.25399,5655430.0
2006-12-06 04:01:00,2.25404,2.25404,2.25332,2.25375,23946737.0
2006-12-06 04:02:00,2.25374,2.25401,2.25352,2.25401,9258607.0
2006-12-06 04:03:00,2.25384,2.25404,2.25384,2.25404,7919381.0
2006-12-06 04:04:00,2.25401,2.25433,2.25401,2.25433,8712600.0
2006-12-06 04:05:00,2.2542,2.2542,2.25386,2.25394,2071480.0
2006-12-06 04:06:00,2.25392,2.25392,2.25383,2.25383,9538253.0
2006-12-06 04:07:00,2.25371,2.25405,2.25371,2.25405,12577455.0
2006-12-06 04:08:00,2.25397,2.25405,2.25383,2.25405,4057185.0
2006-12-06 04:09:00,2.25406,2.25426,2.25406,2.25426,2822849.0
2006-12-06 04:10:00,2.25427,2.25445,2.25427,2.25445,1508653.0
2006-12-06 04:11:00,2.2545,2.25462,2.2545,2.25462,11151905.0
2006-12-06 04:12:00,2.25459,2.25488,2.25459,2.25488,16769139.0
2006-12-06 04:13:00,2.25488,2.25533,2.25487,2.25533,5980151.0
2006-12-06 04:14:00,2.25524,2.25547,2.25524,2.25547,7544050.0
2006-12-06 04:15:00,2.25553,2.25553,2.25529,2.25529,3190739.0
2006-12-06 04:16:00,2.25509,2.2554,2.25509,2.2554,3417820.0
2006-12-06 04:17:00,2.25544,2.25567,2.25544,2.25556,6029605.0
2006-12-06 04:18:00,2.2556,2.2558,2.25559,2.2558,4171713.0
2006-12-06 04:20:00,2.25587,2.25587,2.25561,2.25571,4411517.0
2006-12-06 04:21:00,2.25575,2.25595,2.2557,2.25595,11641992.0
2006-12-06 04:22:00,2.25575,2.25575,2.25542,2.25542,6742678.0
2006-12-06 04:23:00,2.25548,2.25555,2.25548,2.25555,2865842.0
2006-12-06 04:24:00,2.2556,2.2556,2.25541,2.25541,2263368.0
2006-12-06 04:25:00,2.25535,2.25545,2.25535,2.25539,3774093.0
2006-12-06 04:26:00,2.25536,2.2554,2.25527,2.25528,3378571.0
2006-12-06 04:27:00,2.25535,2.25558,2.25535,2.25553,6572121.0
2006-12-06 04:28:00,2.25547,2.25555,2.25532,2.25532,1032435.0
2006-12-06 04:29:00,2.25522,2.25523,2.25506,2.25506,2593531.0
2006-12-06 04:30:00,2.25496,2.25496,2.25478,2.25478,4624475.0
2006-12-06 04:31:00,2.25429,2.25488,2.25429,2.25488,10012930.0
2006-12-06 04:32:00,2.25488,2.25522,2.25488,2.25522,3902606.0
2006-12-06 04:33:00,2.25519,2.25519,2.25507,2.25513,705910.0
2006-12-06 04:34:00,2.25498,2.25498,2.25342,2.25492,7762487.0
2006-12-06 04:35:00,2.2548,2.25489,2.25468,2.25468,7703123.0
2006-12-06 04:37:00,2.25481,2.25515,2.25481,2.25515,3938263.0
2006-12-06 04:38:00,2.25517,2.25517,2.25508,2.25508,4402325.0
2006-12-06 04:39:00,2.25511,2.2552,2.25481,2.25498,12171299.0
2006-12-06 04:40:00,2.25498,2.25509,2.25491,2.25509,7574856.0
2006-12-06 04:41:00,2.25496,2.25496,2.25474,2.25481,5775652.0
2006-12-06 04:42:00,2.25488,2.25489,2.25475,2.2548,5565255.0
2006-12-06 04:43:00,2.2547,2.25481,2.25467,2.25481,3234509.0
2006-12-06 04:44:00,2.2549,2.25505,2.2549,2.25499,9375086.0
2006-12-06 04:45:00,2.2548,2.25481,2.25461,2.25461,4293275.0
2006-12-06 04:46:00,2.25476,2.25477,2.25471,2.25472,4619220.0
2006-12-06 04:47:00,2.25477,2.25484,2.25476,2.25476,1524749.0
2006-12-06 04:48:00,2.25468,2.25468,2.25435,2.25435,1840920.0
2006-12-06 04:49:00,2.25447,2.25456,2.25447,2.25448,4018319.0
2006-12-06 04:50:00,2.25449,2.2545,2.25435,2.25437,4025542.0
2006-12-06 04:51:00,2.25445,2.25459,2.25311,2.25453,2137518.0
2006-12-06 04:52:00,2.25447,2.25462,2.25437,2.25462,10290470.0
2006-12-06 04:54:00,2.25467,2.25491,2.25461,2.25491,12314046.0
2006-12-06 04:55:00,2.25492,2.25497,2.25472,2.25486,2764727.0
2006-12-06 04:56:00,2.25495,2.25501,2.25495,2.25499,1582820.0
2006-12-06 04:57:00,2.25503,2.25504,2.25478,2.25504,3789464.0
2006-12-06 04:58:00,2.25497,2.25537,2.25497,2.25532,2156156.0
2006-12-06 04:59:00,2.25507,2.25507,2.25481,2.25481,1820660.0
2006-12-06 05:00:00,2.25477,2.25483,2.25465,2.25483,7903914.0
2006-12-06 05:01:00,2.25486,2.25486,2.25466,2.25482,6160115.0
2006-12-06 05:02:00,2.25484,2.25487,2.25473,2.25487,5641636.0
2006-12-06 05:03:00,2.25483,2.25483,2.25465,2.25476,6821842.0
2006-12-06 05:04:00,2.25488,2.25501,2.25476,2.25476,6916674.0
2006-12-06 05:05:00,2.25469,2.25476,2.25467,2.25476,4741013.0
2006-12-06 05:06:00,2.25475,2.25478,2.2545,2.25478,2152875.0
2006-12-06 05:07:00,2.25473,2.25473,2.2544,2.25463,9971713.0
2006-12-06 05:08:00,2.25459,2.25459,2.25431,2.25448,3892966.0
2006-12-06 05:09:00,2.25465,2.25484,2.25465,2.25477,5543123.0
2006-12-06 05:10:00,2.25477,2.25477,2.25462,2.25472,3319337.0
2006-12-06 05:11:00,2.25476,2.25476,2.25432,2.2547,10992548.0
2006-12-06 05:12:00,2.25472,2.25478,2.25441,2.2545,794006.0
2006-12-06 05:13:00,2.25445,2.25449,2.25438,2.25438,1231232.0
2006-12-06 05:14:00,2.25437,2.25469,2.25437,2.25469,2687679.0
2006-12-06 05:15:00,2.25467,2.25501,2.25466,2.25501,16874771.0
2006-12-06 05:16:00,2.2549,2.2549,2.25474,2.25485,15458272.0
2006-12-06 05:17:00,2.25489,2.25512,2.25489,2.25512,6588639.0
2006-12-06 05:18:00,2.25499,2.25499,2.25473,2.25478,4223305.0
2006-12-06 05:19:00,2.25467,2.25478,2.25459,2.25478,777079.0
2006-12-06 05:20:00,2.25464,2.25477,2.25451,2.25477,23623650.0
2006-12-06 05:21:00,2.25497,2.25503,2.25497,2.25503,12670739.0
2006-12-06 05:22:00,2.25491,2.25512,2.25491,2.25512,462722.0
2006-12-06 05:23:00,2.25512,2.25535,2.25512,2.25535,1317284.0
2006-12-06 05:24:00,2.25527,2.25554,2.25527,2.25552,1124263.0
2006-12-06 05:25:00,2.25561,2.25561,2.25546,2.25546,5282838.0
2006-12-06 05:26:00,2.25537,2.25537,2.25509,2.25525,3956049.0
2006-12-06 05:27:00,2.25521,2.25521,2.2549,2.25496,4523709.0
2006-12-06 05:28:00,2.25486,2.25486,2.25469,2.25485,39435962.0
2006-12-06 05:29:00,2.25494,2.25494,2.25474,2.25479,1545474.0
2006-12-06 05:30:00,2.25479,2.25479,2.25455,2.25455,566282.0
2006-12-06 05:31:00,2.25457,2.25467,2.25457,2.25467,4391929.0
2006-12-06 05:32:00,2.25457,2.25508,2.25457,2.25508,7163926.0
2006-12-06 05:33:00,2.25508,2.2551,2.25491,2.25491,4237225.0
2006-12-06 05:34:00,2.25493,2.25525,2.25493,2.25525,1592724.0
2006-12-06 05:35:00,2.25526,2.25536,2.25526,2.25536,2618168.0
2006-12-06 05:36:00,2.25537,2.25537,2.25525,2.25525,6089773.0
2006-12-06 05:37:00,2.25527,2.25541,2.25525,2.25541,148054.0
2006-12-06 05:38:00,2.25547,2.25561,2.25547,2.25558,878926.0
2006-12-06 05:39:00,2.25566,2.25566,2.25545,2.25545,4370023.0
2006-12-06 05:40:00,2.2554,2.2554,2.25507,2.25507,4792131.0
2006-12-06 05:41:00,2.2552,2.25524,2.25502,2.25502,16904945.0
2006-12-06 05:42:00,2.25509,2.25509,2.25491,2.25491,3481490.0
2006-12-06 05:43:00,2.25495,2.25501,2.2549,2.2549,669247.0
2006-12-06 05:44:00,2.25503,2.25506,2.25496,2.25496,4300156.0
2006-12-06 05:45:00,2.2548,2.25493,2.25476,2.25493,6276671.0
2006-12-06 05:46:00,2.25495,2.25499,2.25482,2.25485,3808737.0
2006-12-06 05:47:00,2.25478,2.25478,2.25412,2.25451,23044935.0
2006-12-06 05:48:00,2.25453,2.25476,2.25453,2.25461,9212389.0
2006-12-06 05:49:00,2.25458,2.25474,2.25455,2.25471,4592526.0
2006-12-06 05:50:00,2.25484,2.25492,2.25481,2.25481,8166629.0
2006-12-06 05:51:00,2.25503,2.25519,2.25503,2.25519,2210761.0
2006-12-06 05:52:00,2.25521,2.25521,2.25504,2.2551,3587523.0
2006-12-06 05:53:00,2.25519,2.25538,2.25519,2.25525,7909075.0
2006-12-06 05:54:00,2.25528,2.25543,2.25523,2.25523,20519800.0
2006-12-06 05:55:00,2.25565,2.25601,2.25564,2.25595,2052738.0
2006-12-06 05:56:00,2.25596,2.25596,2.25576,2.25587,6899365.0
2006-12-06 05:57:00,2.25581,2.25581,2.25573,2.25573,149869.0
2006-12-06 05:58:00,2.2557,2.2557,2.25552,2.25555,3768386.0
2006-12-06 05:59:00,2.25535,2.25548,2.25535,2.25536,6198575.0
2006-12-06 06:00:00,2.25534,2.25534,2.25515,2.25515,5047531.0
2006-12-06 06:01:00,2.2551,2.2551,2.25481,2.25503,2218236.0
2006-12-06 06:02:00,2.25499,2.25511,2.25483,2.25483,338025.0
2006-12-06 06:03:00,2.25481,2.25481,2.25453,2.25453,9173352.0
2006-12-06 06:04:00,2.25449,2.25454,2.25412,2.25454,14734615.0
2006-12-06 06:05:00,2.25452,2.25456,2.25437,2.25441,3311730.0
2006-12-06 06:06:00,2.25448,2.25448,2.25431,2.25433,2746150.0
2006-12-06 06:07:00,2.25442,2.25451,2.25417,2.25417,1589364.0
2006-12-06 06:08:00,2.25442,2.25452,2.25442,2.25444,9345126.0
2006-12-06 06:09:00,2.25448,2.25453,2.25437,2.25437,3308719.0
2006-12-06 06:10:00,2.25442,2.2545,2.25442,2.2545,9571405.0
2006-12-06 06:11:00,2.25445,2.25455,2.25434,2.25455,6533359.0
2006-12-06 06:12:00,2.25454,2.25463,2.25454,2.25463,7570100.0
2006-12-06 06:13:00,2.25451,2.25451,2.25442,2.25442,2472271.0
2006-12-06 06:14:00,2.25439,2.25472,2.25439,2.25468,4442030.0
2006-12-06 06:15:00,2.25459,2.25459,2.25427,2.25434,8216855.0
2006-12-06 06:16:00,2.2544,2.25442,2.25427,2.25427,1537851.0
2006-12-06 06:17:00,2.25439,2.25457,2.2543,2.25457,3943640.0
2006-12-06 06:18:00,2.25477,2.25486,2.2544,2.25477,17174420.0
2006-12-06 06:19:00,2.2547,2.25523,2.2547,2.25506,1048482.0
2006-12-06 06:20:00,2.25496,2.25496,2.2548,2.2548,2335632.0
2006-12-06 06:21:00,2.25475,2.25475,2.25425,2.25434,1294896.0
2006-12-06 06:22:00,2.25428,2.25428,2.2542,2.2542,410877.0
2006-12-06 06:23:00,2.25427,2.25458,2.25427,2.25458,13114252.0
2006-12-06 06:24:00,2.25463,2.25469,2.25446,2.25463,7668766.0
2006-12-06 06:25:00,2.25461,2.25466,2.25458,2.25458,1639242.0
2006-12-06 06:26:00,2.25457,2.25467,2.2545,2.25464,8218255.0
2006-12-06 06:27:00,2.25464,2.25464,2.25445,2.25445,6458393.0
2006-12-06 06:28:00,2.25442,2.2547,2.25442,2.2547,5076918.0
2006-12-06 06:29:00,2.2548,2.2549,2.25465,2.2549,1097954.0
2006-12-06 06:30:00,2.25495,2.25495,2.25465,2.25465,6388673.0
2006-12-06 06:31:00,2.25468,2.25483,2.25458,2.25483,8788779.0
2006-12-06 06:32:00,2.25486,2.25497,2.25472,2.25472,3361263.0
2006-12-06 06:33:00,2.25476,2.25477,2.25421,2.25421,12061908.0
2006-12-06 06:34:00,2.25449,2.25449,2.25416,2.25448,1170662.0
2006-12-06 06:35:00,2.2545,2.2545,2.25429,2.25446,6063073.0
2006-12-06 06:36:00,2.25443,2.25443,2.25418,2.25418,4873111.0
2006-12-06 06:37:00,2.25427,2.25427,2.25382,2.25415,11175954.0
2006-12-06 06:38:00,2.25438,2.25454,2.25434,2.25444,7288298.0
2006-12-06 06:39:00,2.25437,2.25437,2.25404,2.2542,29245315.0
2006-12-06 06:40:00,2.25424,2.25424,2.25413,2.25413,1398156.0
2006-12-06 06:41:00,2.25418,2.25446,2.25418,2.25437,7024859.0
2006-12-06 06:42:00,2.25455,2.25462,2.25443,2.25446,9601486.0
2006-12-06 06:43:00,2.25445,2.25458,2.25442,2.25448,3338045.0
2006-12-06 06:44:00,2.25449,2.25468,2.25449,2.25463,1833860.0
2006-12-06 06:45:00,2.25479,2.25497,2.25479,2.25488,5924503.0
2006-12-06 06:46:00,2.25476,2.25485,2.25456,2.25456,3209446.0
2006-12-06 06:47:00,2.25466,2.25487,2.25466,2.25487,3151810.0
2006-12-06 06:48:00,2.25477,2.25482,2.2545,2.25459,9332992.0
2006-12-06 06:49:00,2.2546,2.2546,2.25427,2.25427,1599068.0
2006-12-06 06:50:00,2.25449,2.25455,2.25437,2.25445,14485478.0
2006-12-06 06:51:00,2.25455,2.25455,2.25444,2.25447,968213.0
2006-12-06 06:52:00,2.2545,2.2547,2.2545,2.2547,1179418.0
2006-12-06 06:53:00,2.25464,2.25464,2.25448,2.25448,1967767.0
2006-12-06 06:54:00,2.25441,2.25442,2.25428,2.25436,9944769.0
2006-12-06 06:55:00,2.25435,2.25458,2.25426,2.25458,8428954.0
2006-12-06 06:56:00,2.25458,2.25485,2.25458,2.25483,7972406.0
2006-12-06 06:57:00,2.25488,2.25503,2.25488,2.25503,620203.0
2006-12-06 06:58:00,2.255,2.255,2.25494,2.25494,81039.0
2006-12-06 06:59:00,2.25481,2.25492,2.25464,2.25464,12923340.0
2006-12-06 07:00:00,2.25463,2.25469,2.25438,2.25469,3594733.0
2006-12-06 07:01:00,2.25468,2.25531,2.25468,2.25531,4353797.0
2006-12-06 07:02:00,2.25541,2.25585,2.25516,2.25585,4107767.0
2006-12-06 07:03:00,2.25589,2.25619,2.25586,2.25611,2343927.0
2006-12-06 07:04:00,2.25618,2.25628,2.25618,2.25628,544546.0
2006-12-06 07:05:00,2.25636,2.25636,2.25611,2.25628,11414070.0
2006-12-06 07:06:00,2.2563,2.2563,2.25609,2.25616,1963729.0
2006-12-06 07:07:00,2.25606,2.25606,2.256,2.256,170885.0
2006-12-06 07:08:00,2.25595,2.25595,2.25577,2.25593,3831252.0
2006-12-06 07:09:00,2.25573,2.25589,2.25572,2.25589,6415074.0
2006-12-06 07:10:00,2.25594,2.25632,2.25591,2.25625,9392154.0
2006-12-06 07:11:00,2.25627,2.25627,2.25602,2.25606,4020722.0
2006-12-06 07:12:00,2.25604,2.25604,2.25573,2.25573,11251401.0
2006-12-06 07:13:00,2.2558,2.25584,2.25563,2.25569,2139376.0
2006-12-06 07:14:00,2.25555,2.25558,2.25545,2.25545,1555055.0
2006-12-06 07:15:00,2.25523,2.25539,2.25504,2.25504,4993386.0
2006-12-06 07:16:00,2.25485,2.25513,2.25472,2.25472,16239448.0
2006-12-06 07:17:00,2.25464,2.25469,2.25461,2.25467,4649579.0
2006-12-06 07:18:00,2.25464,2.2548,2.25464,2.25464,2057591.0
2006-12-06 07:19:00,2.25473,2.25499,2.25473,2.25494,2401419.0
2006-12-06 07:20:00,2.25489,2.25489,2.25475,2.25484,1046729.0
2006-12-06 07:21:00,2.25479,2.25479,2.25458,2.25458,242420.0
2006-12-06 07:22:00,2.25468,2.25469,2.25459,2.25459,5445840.0
2006-12-06 07:23:00,2.25454,2.2547,2.25454,2.2547,7585158.0
2006-12-06 07:24:00,2.25467,2.25467,2.2545,2.25466,11910359.0
2006-12-06 07:25:00,2.25472,2.25475,2.2547,2.25473,2026073.0
2006-12-06 07:26:00,2.25468,2.25474,2.25454,2.25454,7294368.0
2006-12-06 07:27:00,2.25444,2.25455,2.2542,2.2542,4102691.0
2006-12-06 07:28:00,2.25417,2.25419,2.25389,2.25389,1883870.0
2006-12-06 07:29:00,2.25379,2.25394,2.25371,2.25371,1381574.0
2006-12-06 07:30:00,2.25381,2.25383,2.25381,2.25383,2430464.0
2006-12-06 07:31:00,2.25386,2.25423,2.25386,2.25423,3317732.0
2006-12-06 07:32:00,2.25417,2.25418,2.25404,2.25404,1044769.0
2006-12-06 07:33:00,2.25404,2.25404,2.25384,2.25384,3972388.0
2006-12-06 07:34:00,2.25372,2.25394,2.2537,2.25386,1290912.0
2006-12-06 07:35:00,2.2539,2.25412,2.2539,2.25412,1196484.0
2006-12-06 07:36:00,2.25423,2.25433,2.25423,2.25433,155384.0
2006-12-06 07:37:00,2.25431,2.25436,2.25414,2.25414,6137953.0
2006-12-06 07:38:00,2.25412,2.25435,2.2541,2.25435,8395221.0
2006-12-06 07:39:00,2.25444,2.25444,2.25392,2.25392,1314694.0
2006-12-06 07:40:00,2.25399,2.25402,2.2539,2.2539,1621644.0
2006-12-06 07:41:00,2.25382,2.25407,2.25382,2.25407,1651025.0
2006-12-06 07:42:00,2.25408,2.25423,2.25408,2.25423,4495577.0
2006-12-06 07:43:00,2.25422,2.25422,2.25393,2.25393,12718385.0
2006-12-06 07:44:00,2.25407,2.25428,2.25407,2.25428,670840.0
2006-12-06 07:45:00,2.2543,2.25448,2.25428,2.25448,12786363.0
2006-12-06 07:46:00,2.25445,2.25445,2.25409,2.25418,6052447.0
2006-12-06 07:47:00,2.25429,2.25437,2.25429,2.25432,3130419.0
2006-12-06 07:48:00,2.25456,2.25456,2.25436,2.25436,4785927.0
2006-12-06 07:49:00,2.25431,2.25431,2.25386,2.25426,14859576.0
2006-12-06 07:50:00,2.25409,2.25425,2.25409,2.25409,6790373.0
2006-12-06 07:51:00,2.25412,2.25412,2.25383,2.25383,3638526.0
2006-12-06 07:52:00,2.25371,2.25383,2.25368,2.25379,1759827.0
2006-12-06 07:53:00,2.25394,2.25399,2.25372,2.25386,2336278.0
2006-12-06 07:54:00,2.25398,2.25401,2.25387,2.25401,4533641.0
2006-12-06 07:55:00,2.25396,2.25396,2.25366,2.25387,3280061.0
2006-12-06 07:56:00,2.25388,2.25395,2.25383,2.25383,1318468.0
2006-12-06 07:57:00,2.25388,2.25388,2.25362,2.25362,3645222.0
2006-12-06 07:58:00,2.25362,2.25374,2.25341,2.25374,3096075.0
2006-12-06 07:59:00,2.25378,2.25379,2.25367,2.25375,2660797.0
2006-12-06 08:00:00,2.25385,2.25392,2.25371,2.25371,922596.0
2006-12-06 08:01:00,2.2538,2.2538,2.25357,2.25365,2918449.0
2006-12-06 08:02:00,2.25371,2.25371,2.25349,2.25365,20407071.0
2006-12-06 08:03:00,2.25362,2.25375,2.25362,2.25368,3188537.0
2006-12-06 08:04:00,2.25359,2.25359,2.25348,2.25348,423978.0
2006-12-06 08:05:00,2.25358,2.25395,2.25358,2.25395,1142908.0
2006-12-06 08:06:00,2.25394,2.25404,2.25394,2.25404,8145341.0
2006-12-06 08:08:00,2.25411,2.25422,2.25411,2.25411,2580636.0
2006-12-06 08:09:00,2.25423,2.25423,2.25405,2.25422,640643.0
2006-12-06 08:10:00,2.2542,2.25426,2.25418,2.25418,4254914.0
2006-12-06 08:11:00,2.25418,2.25426,2.25418,2.25426,2363721.0
2006-12-06 08:12:00,2.25432,2.25463,2.25432,2.25463,21469085.0
2006-12-06 08:13:00,2.25449,2.25449,2.25406,2.25406,9718884.0
2006-12-06 08:14:00,2.25409,2.25445,2.25409,2.25445,12691858.0
2006-12-06 08:15:00,2.25449,2.25483,2.25449,2.25483,2197661.0
2006-12-06 08:16:00,2.25499,2.25515,2.25499,2.25507,3295063.0
2006-12-06 08:17:00,2.25521,2.25536,2.25516,2.25523,3100844.0
2006-12-06 08:18:00,2.25509,2.25509,2.25477,2.25508,9011395.0
2006-12-06 08:19:00,2.25512,2.2552,2.25478,2.25503,1414232.0
2006-12-06 08:20:00,2.25512,2.25531,2.25505,2.25531,8460856.0
2006-12-06 08:21:00,2.25513,2.25551,2.25513,2.25551,7795534.0
2006-12-06 08:22:00,2.25544,2.25555,2.25544,2.25547,2673264.0
2006-12-06 08:23:00,2.25538,2.25538,2.2551,2.25513,382235.0
2006-12-06 08:24:00,2.25507,2.25532,2.25499,2.25532,5765168.0
2006-12-06 08:25:00,2.25544,2.25544,2.25527,2.25528,4780905.0
2006-12-06 08:26:00,2.25517,2.2552,2.25493,2.2552,4079129.0
2006-12-06 08:27:00,2.25529,2.25558,2.25529,2.25558,33916581.0
2006-12-06 08:28:00,2.2556,2.2556,2.25546,2.25547,3862788.0
2006-12-06 08:29:00,2.25547,2.25552,2.25535,2.25535,5218387.0
2006-12-06 08:30:00,2.25534,2.25557,2.25534,2.25557,2756338.0
2006-12-06 08:31:00,2.25539,2.25561,2.25539,2.25556,1368813.0
2006-12-06 08:32:00,2.25565,2.25576,2.2555,2.25556,1274454.0
2006-12-06 08:33:00,2.25555,2.25556,2.25541,2.25541,19719617.0
2006-12-06 08:34:00,2.25536,2.25536,2.25527,2.25535,5214518.0
2006-12-06 08:35:00,2.25537,2.25564,2.25523,2.25564,2831690.0
2006-12-06 08:36:00,2.25565,2.25586,2.25555,2.25586,9010289.0
2006-12-06 08:37:00,2.25586,2.25586,2.25564,2.25564,12867404.0
2006-12-06 08:38:00,2.25573,2.25573,2.25524,2.25524,1928924.0
2006-12-06 08:39:00,2.2552,2.25521,2.2548,2.2548,7165224.0
2006-12-06 08:40:00,2.25479,2.25514,2.25479,2.25514,2753797.0
2006-12-06 08:41:00,2.25519,2.25522,2.25496,2.25522,6367741.0
2006-12-06 08:42:00,2.25525,2.2554,2.25516,2.2554,2544641.0
2006-12-06 08:43:00,2.2554,2.25553,2.25511,2.2555,26574482.0
2006-12-06 08:44:00,2.25551,2.25566,2.25551,2.25557,4222561.0
2006-12-06 08:45:00,2.25554,2.25557,2.25533,2.25533,6223857.0
2006-12-06 08:46:00,2.25519,2.25534,2.2551,2.25533,10253634.0
2006-12-06 08:47:00,2.25497,2.25512,2.2549,2.25504,14369454.0
2006-12-06 08:48:00,2.25503,2.25514,2.255,2.25509,6658434.0
2006-12-06 08:49:00,2.25501,2.25516,2.25486,2.25486,1450019.0
2006-12-06 08:50:00,2.255,2.25513,2.25484,2.25484,3800625.0
2006-12-06 08:51:00,2.25481,2.25493,2.25472,2.25476,7137541.0
2006-12-06 08:52:00,2.25453,2.25477,2.25427,2.2546,9879093.0
2006-12-06 08:53:00,2.25455,2.25455,2.25417,2.25435,6322334.0
2006-12-06 08:54:00,2.25438,2.25455,2.25436,2.25455,4533848.0
2006-12-06 08:55:00,2.25464,2.25488,2.25463,2.25488,2546269.0
2006-12-06 08:56:00,2.25488,2.25488,2.25451,2.25464,4526494.0
2006-12-06 08:57:00,2.25463,2.25463,2.25449,2.25449,1618826.0
2006-12-06 08:58:00,2.25446,2.25446,2.25434,2.25434,4423515.0
2006-12-06 08:59:00,2.25431,2.25456,2.25431,2.2545,1680037.0
2006-12-06 09:00:00,2.25435,2.25473,2.25417,2.25473,8925913.0
2006-12-06 09:01:00,2.25461,2.25474,2.25444,2.25444,4424383.0
2006-12-06 09:02:00,2.25448,2.25454,2.25409,2.25444,12769671.0
2006-12-06 09:03:00,2.25442,2.25442,2.25411,2.25411,5563708.0
2006-12-06 09:04:00,2.254,2.254,2.25368,2.25368,2339922.0
2006-12-06 09:05:00,2.25358,2.25359,2.25349,2.25359,9885646.0
2006-12-06 09:06:00,2.25368,2.25383,2.25366,2.2538,3256342.0
2006-12-06 09:07:00,2.25385,2.25397,2.25378,2.25383,6652442.0
2006-12-06 09:08:00,2.25394,2.25394,2.25371,2.25381,1420979.0
2006-12-06 09:09:00,2.2538,2.2538,2.25348,2.25353,647776.0
2006-12-06 09:10:00,2.25351,2.25351,2.25323,2.25323,6177890.0
2006-12-06 09:11:00,2.25321,2.25331,2.25321,2.25323,2353133.0
2006-12-06 09:12:00,2.25327,2.25344,2.25324,2.25331,7123296.0
2006-12-06 09:13:00,2.25327,2.25327,2.2529,2.2529,2129785.0
2006-12-06 09:14:00,2.25297,2.253,2.25284,2.25284,1821109.0
2006-12-06 09:15:00,2.2529,2.25307,2.2529,2.25306,1450738.0
2006-12-06 09:16:00,2.25292,2.25316,2.25292,2.25316,8509902.0
2006-12-06 09:17:00,2.25322,2.25341,2.2532,2.25341,1246427.0
2006-12-06 09:18:00,2.25328,2.25328,2.25304,2.25304,14306194.0
2006-12-06 09:19:00,2.2531,2.2531,2.25256,2.25268,14240518.0
2006-12-06 09:20:00,2.25282,2.25282,2.25252,2.25252,16182106.0
2006-12-06 09:21:00,2.25258,2.25258,2.25241,2.25244,1963957.0
2006-12-06 09:22:00,2.25237,2.25237,2.2521,2.2521,7149703.0
2006-12-06 09:23:00,2.25208,2.25208,2.25186,2.25195,11244980.0
2006-12-06 09:24:00,2.2519,2.2519,2.25171,2.25171,7215318.0
2006-12-06 09:25:00,2.25166,2.25166,2.25101,2.25101,7945508.0
2006-12-06 09:26:00,2.25139,2.25139,2.25121,2.25121,7643091.0
2006-12-06 09:27:00,2.25126,2.25126,2.25105,2.25108,1470083.0
2006-12-06 09:28:00,2.25105,2.25105,2.25087,2.25092,1586176.0
2006-12-06 09:29:00,2.25089,2.25089,2.25071,2.25076,2827045.0
2006-12-06 09:30:00,2.25071,2.25071,2.25031,2.25042,8129848.0
2006-12-06 09:31:00,2.25033,2.25034,2.25018,2.25022,9087408.0
2006-12-06 09:32:00,2.25024,2.25024,2.24993,2.24993,1336324.0
2006-12-06 09:33:00,2.24999,2.25008,2.24971,2.24971,3827106.0
2006-12-06 09:34:00,2.24982,2.24982,2.24952,2.24952,18450102.0
2006-12-06 09:35:00,2.24961,2.24961,2.24927,2.24927,17527972.0
2006-12-06 09:36:00,2.2493,2.24931,2.24913,2.24923,15221890.0
2006-12-06 09:37:00,2.24919,2.24919,2.24889,2.24889,4895605.0
2006-12-06 09:38:00,2.24896,2.24901,2.2488,2.24886,3481104.0
2006-12-06 09:39:00,2.24879,2.24879,2.24853,2.24853,3362266.0
2006-12-06 09:40:00,2.24852,2.24852,2.24825,2.24832,11127649.0
2006-12-06 09:41:00,2.24818,2.24825,2.24803,2.24803,6386886.0
2006-12-06 09:42:00,2.24811,2.24811,2.24787,2.24787,2815093.0
2006-12-06 09:43:00,2.24784,2.24786,2.24757,2.24757,3865722.0
2006-12-06 09:44:00,2.24749,2.24754,2.24743,2.24751,3058222.0
2006-12-06 09:45:00,2.24748,2.24748,2.24742,2.24742,2012682.0
2006-12-06 09:46:00,2.24717,2.24738,2.24717,2.24726,9904144.0
2006-12-06 09:47:00,2.24719,2.24719,2.24706,2.24714,1391998.0
2006-12-06 09:48:00,2.24702,2.24719,2.247,2.247,1033733.0
2006-12-06 09:49:00,2.24681,2.24681,2.24648,2.24648,8870127.0
2006-12-06 09:50:00,2.2462,2.2462,2.24573,2.24573,2499130.0
2006-12-06 09:51:00,2.24548,2.24551,2.24525,2.24548,12039542.0
2006-12-06 09:52:00,2.24538,2.24556,2.2453,2.24556,2586755.0
2006-12-06 09:53:00,2.24564,2.2458,2.24564,2.24575,6396306.0
2006-12-06 09:54:00,2.24593,2.24593,2.24566,2.24577,6761542.0
2006-12-06 09:55:00,2.24563,2.24563,2.24504,2.24504,1130187.0
2006-12-06 09:56:00,2.24523,2.2457,2.24523,2.2457,7469741.0
2006-12-06 09:57:00,2.24578,2.2459,2.24552,2.24552,1930103.0
2006-12-06 09:58:00,2.24545,2.24564,2.24537,2.24563,8346968.0
2006-12-06 09:59:00,2.24572,2.24659,2.24572,2.24659,8902562.0
2006-12-06 10:00:00,2.24669,2.24675,2.24654,2.24675,5582174.0
2006-12-06 10:01:00,2.24709,2.24756,2.24709,2.24756,1484148.0
2006-12-06 10:02:00,2.24784,2.24796,2.24769,2.24796,11042176.0
2006-12-06 10:03:00,2.24797,2.24832,2.24767,2.24832,7076100.0
2006-12-06 10:04:00,2.24832,2.24881,2.24795,2.24881,6651940.0
2006-12-06 10:05:00,2.24894,2.24931,2.24894,2.24931,7136138.0
2006-12-06 10:06:00,2.24936,2.24966,2.24936,2.24948,2986710.0
2006-12-06 10:07:00,2.24937,2.24937,2.24907,2.24908,15956037.0
2006-12-06 10:08:00,2.24905,2.24927,2.24905,2.24927,12994177.0
2006-12-06 10:09:00,2.24914,2.24916,2.24914,2.24916,247198.0
2006-12-06 10:10:00,2.24913,2.24914,2.24894,2.24914,9912857.0
2006-12-06 10:11:00,2.24935,2.24956,2.24935,2.24956,688415.0
2006-12-06 10:12:00,2.24973,2.24997,2.24973,2.24984,3084483.0
2006-12-06 10:13:00,2.24974,2.24974,2.24891,2.24891,4909235.0
2006-12-06 10:14:00,2.24949,2.24982,2.24949,2.24982,69798.0
2006-12-06 10:15:00,2.24995,2.24995,2.24957,2.24979,1085860.0
2006-12-06 10:16:00,2.24975,2.2498,2.24957,2.2498,13912073.0
2006-12-06 10:17:00,2.24958,2.24964,2.24923,2.24923,3538875.0
2006-12-06 10:18:00,2.24925,2.24925,2.249,2.24916,3071130.0
2006-12-06 10:19:00,2.24925,2.24929,2.24912,2.24928,4819188.0
2006-12-06 10:20:00,2.24929,2.24998,2.24929,2.24998,2043610.0
2006-12-06 10:21:00,2.25001,2.25049,2.25001,2.25049,4897566.0
2006-12-06 10:22:00,2.25051,2.25051,2.25009,2.25017,15691849.0
2006-12-06 10:23:00,2.25001,2.25001,2.24985,2.24994,1806260.0
2006-12-06 10:24:00,2.24979,2.24995,2.24979,2.24987,5315273.0
2006-12-06 10:25:00,2.25,2.25006,2.24992,2.24997,2300370.0
2006-12-06 10:26:00,2.24984,2.24984,2.24961,2.24976,4454784.0
2006-12-06 10:27:00,2.24995,2.24995,2.2492,2.24927,2518166.0
2006-12-06 10:28:00,2.24943,2.24966,2.24919,2.24919,1880650.0
2006-12-06 10:29:00,2.24929,2.24964,2.24929,2.24964,7755880.0
2006-12-06 10:30:00,2.24959,2.2497,2.24954,2.24954,8832001.0
2006-12-06 10:31:00,2.24951,2.2497,2.24942,2.24942,5095975.0
2006-12-06 10:32:00,2.24918,2.24918,2.24892,2.24892,4739401.0
2006-12-06 10:33:00,2.24896,2.24907,2.24893,2.24897,799519.0
2006-12-06 10:34:00,2.2491,2.24913,2.24899,2.24913,4524204.0
2006-12-06 10:35:00,2.24917,2.24937,2.24914,2.24914,10261305.0
2006-12-06 10:36:00,2.24936,2.24952,2.24934,2.24952,6570528.0
2006-12-06 10:37:00,2.24948,2.24956,2.24929,2.24929,8198432.0
2006-12-06 10:38:00,2.24935,2.24935,2.24915,2.24915,3075596.0
2006-12-06 10:39:00,2.24915,2.24915,2.24891,2.24891,13823392.0
2006-12-06 10:40:00,2.24927,2.24965,2.24927,2.24963,10481608.0
2006-12-06 10:41:00,2.24959,2.24967,2.24941,2.24949,8279780.0
2006-12-06 10:42:00,2.24938,2.2494,2.24929,2.2494,11422929.0
2006-12-06 10:43:00,2.24941,2.24941,2.24933,2.24939,3398977.0
2006-12-06 10:44:00,2.2493,2.24932,2.24906,2.24908,1767627.0
2006-12-06 10:45:00,2.24914,2.24938,2.24914,2.24935,2821490.0
2006-12-06 10:46:00,2.24941,2.24941,2.24909,2.24909,3261737.0
2006-12-06 10:47:00,2.24914,2.24914,2.249,2.24905,8647223.0
2006-12-06 10:48:00,2.24902,2.24938,2.24896,2.24938,5208857.0
2006-12-06 10:49:00,2.24935,2.24935,2.24926,2.24933,5129790.0
2006-12-06 10:50:00,2.24946,2.24967,2.24946,2.24957,14746786.0
2006-12-06 10:51:00,2.24951,2.24965,2.24943,2.24951,3169672.0
2006-12-06 10:52:00,2.24968,2.25005,2.24958,2.25005,11671787.0
2006-12-06 10:53:00,2.25015,2.2503,2.25015,2.2503,12013028.0
2006-12-06 10:54:00,2.25033,2.25038,2.25024,2.25038,3822144.0
2006-12-06 10:55:00,2.25036,2.25036,2.25005,2.25005,6185700.0
2006-12-06 10:56:00,2.24992,2.25005,2.24988,2.24999,5465979.0
2006-12-06 10:57:00,2.24995,2.25009,2.24995,2.24998,9854825.0
2006-12-06 10:58:00,2.25,2.25,2.2495,2.2495,7981938.0
2006-12-06 10:59:00,2.24939,2.24946,2.24919,2.24939,10154379.0
2006-12-06 11:00:00,2.24931,2.24933,2.24899,2.24933,15533262.0
2006-12-06 11:01:00,2.24941,2.24974,2.24919,2.24938,11889687.0
2006-12-06 11:02:00,2.24959,2.24975,2.2495,2.2496,2682296.0
2006-12-06 11:03:00,2.24962,2.24973,2.24962,2.24969,748381.0
2006-12-06 11:04:00,2.24958,2.24999,2.24958,2.24999,8266306.0
2006-12-06 11:05:00,2.25005,2.25017,2.24977,2.25009,19233853.0
2006-12-06 11:13:00,2.24984,2.24989,2.24923,2.24923,2431485.0
2006-12-06 11:14:00,2.249,2.24904,2.24837,2.24844,2928140.0
2006-12-06 11:15:00,2.24841,2.24841,2.24811,2.24811,3365982.0
2006-12-06 11:16:00,2.24812,2.24816,2.248,2.24814,9292127.0
2006-12-06 11:17:00,2.24829,2.24829,2.24796,2.2481,2722338.0
2006-12-06 11:18:00,2.24803,2.24803,2.24765,2.24765,660794.0
2006-12-06 11:19:00,2.24759,2.24759,2.24654,2.24725,13057262.0
2006-12-06 11:20:00,2.24742,2.24771,2.24742,2.2475,12805941.0
2006-12-06 11:21:00,2.24748,2.24748,2.2472,2.24731,6508958.0
2006-12-06 11:22:00,2.24723,2.24723,2.24691,2.24702,9910045.0
2006-12-06 11:23:00,2.24709,2.24731,2.24709,2.24731,2303182.0
2006-12-06 11:24:00,2.24747,2.24757,2.24732,2.24755,1420050.0
2006-12-06 11:25:00,2.24762,2.24779,2.24761,2.24761,947415.0
2006-12-06 11:26:00,2.24771,2.24783,2.24771,2.24783,10919262.0
2006-12-06 11:27:00,2.24793,2.24793,2.24789,2.24789,10232369.0
2006-12-06 11:28:00,2.24802,2.24822,2.24799,2.24804,2304816.0
2006-12-06 11:29:00,2.24788,2.24791,2.24779,2.24779,13059933.0
2006-12-06 11:30:00,2.24774,2.24774,2.24716,2.24716,1157883.0
2006-12-06 11:31:00,2.24716,2.24716,2.24677,2.24677,1102823.0
2006-12-06 11:32:00,2.24672,2.24672,2.24588,2.24588,15215390.0
2006-12-06 11:33:00,2.24579,2.24579,2.2454,2.2454,7284018.0
2006-12-06 11:34:00,2.24534,2.24534,2.24478,2.24478,3311675.0
2006-12-06 11:35:00,2.24463,2.24463,2.24417,2.2442,5873708.0
2006-12-06 11:36:00,2.24418,2.2442,2.24381,2.24413,5360440.0
2006-12-06 11:37:00,2.24411,2.24411,2.24384,2.24384,641009.0
2006-12-06 11:38:00,2.2437,2.24378,2.24355,2.24355,7385414.0
2006-12-06 11:39:00,2.24344,2.24367,2.24334,2.24367,4192375.0
2006-12-06 11:40:00,2.24392,2.24409,2.24392,2.24394,7102364.0
2006-12-06 11:41:00,2.24381,2.24381,2.24355,2.24361,4758693.0
2006-12-06 11:42:00,2.24343,2.24343,2.24295,2.24295,3895361.0
2006-12-06 11:43:00,2.24282,2.24282,2.24267,2.24278,8619431.0
2006-12-06 11:44:00,2.24275,2.24302,2.24275,2.24302,32061999.0
2006-12-06 11:45:00,2.24327,2.24382,2.24327,2.24382,6621281.0
2006-12-06 11:46:00,2.24377,2.24379,2.24321,2.24321,1986012.0
2006-12-06 11:47:00,2.24329,2.24355,2.24315,2.24355,2467720.0
2006-12-06 11:48:00,2.24366,2.24419,2.24366,2.24419,9443097.0
2006-12-06 11:49:00,2.24424,2.24459,2.24424,2.24459,5844776.0
2006-12-06 11:50:00,2.24466,2.24526,2.24466,2.24526,3391489.0
2006-12-06 11:51:00,2.24528,2.24542,2.24526,2.24526,2075159.0
2006-12-06 11:52:00,2.24509,2.24509,2.24487,2.24489,4567174.0
2006-12-06 11:53:00,2.24482,2.24487,2.24449,2.24453,5560190.0
2006-12-06 11:54:00,2.24455,2.24462,2.2443,2.2443,2141338.0
2006-12-06 11:55:00,2.24408,2.24431,2.24408,2.24427,5119321.0
2006-12-06 11:56:00,2.24449,2.24495,2.24449,2.24495,7015833.0
2006-12-06 11:57:00,2.24503,2.24511,2.24488,2.24511,5529077.0
2006-12-06 11:58:00,2.24512,2.24575,2.24512,2.24575,11668222.0
2006-12-06 11:59:00,2.24558,2.24587,2.24554,2.24554,10995530.0
2006-12-06 12:00:00,2.24544,2.24544,2.2452,2.24527,2794042.0
2006-12-06 12:01:00,2.24518,2.24542,2.24518,2.24538,8703446.0
2006-12-06 12:02:00,2.24529,2.24532,2.24508,2.24512,1440487.0
2006-12-06 12:03:00,2.24506,2.24533,2.24506,2.24526,1671356.0
2006-12-06 12:04:00,2.24524,2.24528,2.24511,2.24515,2866927.0
2006-12-06 12:05:00,2.24521,2.24521,2.24483,2.24504,7796313.0
2006-12-06 12:06:00,2.24499,2.24499,2.24467,2.24482,3669234.0
2006-12-06 12:07:00,2.24485,2.24515,2.24485,2.24511,1746773.0
2006-12-06 12:08:00,2.24511,2.24511,2.24465,2.24481,691018.0
2006-12-06 12:09:00,2.24471,2.24498,2.24471,2.24486,2218363.0
2006-12-06 12:10:00,2.24477,2.24477,2.24445,2.24462,2878861.0
2006-12-06 12:11:00,2.24472,2.24499,2.24462,2.24499,2209676.0
2006-12-06 12:12:00,2.24496,2.24501,2.24486,2.24497,8266021.0
2006-12-06 12:13:00,2.24494,2.24512,2.24494,2.24512,2318992.0
2006-12-06 12:14:00,2.24518,2.24546,2.24518,2.24546,5567898.0
2006-12-06 12:15:00,2.24559,2.24575,2.24559,2.24562,2992160.0
2006-12-06 12:16:00,2.24554,2.24555,2.24539,2.24539,15312117.0
2006-12-06 12:17:00,2.24536,2.24536,2.24514,2.24514,1778265.0
2006-12-06 12:18:00,2.24512,2.24512,2.24494,2.24502,1641651.0
2006-12-06 12:19:00,2.24502,2.24519,2.24502,2.24503,8505275.0
2006-12-06 12:20:00,2.24511,2.24512,2.24493,2.24499,8979315.0
2006-12-06 12:21:00,2.24505,2.24505,2.24444,2.24444,20892448.0
2006-12-06 12:22:00,2.24438,2.24473,2.24422,2.24473,14829190.0
2006-12-06 12:23:00,2.24485,2.24498,2.24472,2.24498,11661705.0
2006-12-06 12:24:00,2.24486,2.24486,2.24465,2.24475,4115987.0
2006-12-06 12:25:00,2.24466,2.24472,2.24455,2.24458,8785836.0
2006-12-06 12:26:00,2.24444,2.24444,2.24441,2.24441,1280111.0
2006-12-06 12:27:00,2.24434,2.24434,2.244,2.24411,1348999.0
2006-12-06 12:28:00,2.24411,2.24441,2.24408,2.24441,6558296.0
2006-12-06 12:29:00,2.24441,2.24441,2.24289,2.24422,6004008.0
2006-12-06 12:30:00,2.24428,2.24438,2.24408,2.24438,7137596.0
2006-12-06 12:31:00,2.24433,2.24439,2.2442,2.24432,493409.0
2006-12-06 12:32:00,2.24419,2.24419,2.24372,2.24372,1408076.0
2006-12-06 12:33:00,2.2438,2.24399,2.2438,2.24399,12418481.0
2006-12-06 12:34:00,2.24412,2.24429,2.2441,2.24429,2009705.0
2006-12-06 12:35:00,2.24431,2.24455,2.24423,2.24455,4996334.0
2006-12-06 12:36:00,2.24456,2.24468,2.24456,2.24465,2595692.0
2006-12-06 12:37:00,2.2448,2.24484,2.24442,2.24442,1159434.0
2006-12-06 12:38:00,2.24438,2.24438,2.24402,2.24411,2195159.0
2006-12-06 12:39:00,2.244,2.24432,2.244,2.24432,1134586.0
2006-12-06 12:40:00,2.2443,2.24432,2.24415,2.24427,1066366.0
2006-12-06 12:41:00,2.2442,2.24424,2.24413,2.24424,2192426.0
2006-12-06 12:42:00,2.24429,2.24471,2.24424,2.24471,2845533.0
2006-12-06 12:43:00,2.24473,2.24502,2.24463,2.24472,13965097.0
2006-12-06 12:44:00,2.24458,2.24464,2.24426,2.24449,9635433.0
2006-12-06 12:45:00,2.24452,2.24452,2.24417,2.2442,8541042.0
2006-12-06 12:46:00,2.24431,2.24458,2.24431,2.24458,2770043.0
2006-12-06 12:47:00,2.24454,2.24454,2.24427,2.24444,10692221.0
2006-12-06 12:48:00,2.24441,2.24458,2.24441,2.24447,3751922.0
2006-12-06 12:49:00,2.2445,2.2445,2.24421,2.24433,2901802.0
2006-12-06 12:50:00,2.24438,2.24446,2.24425,2.24433,3438993.0
2006-12-06 12:51:00,2.24429,2.24439,2.24425,2.2443,5648778.0
2006-12-06 12:52:00,2.24426,2.24428,2.24395,2.24406,8315850.0
2006-12-06 12:53:00,2.24406,2.24413,2.24404,2.24408,19505721.0
2006-12-06 12:54:00,2.24421,2.24431,2.24417,2.24431,4077675.0
2006-12-06 12:55:00,2.24438,2.24456,2.24411,2.24456,1856614.0
2006-12-06 12:56:00,2.24447,2.24456,2.24447,2.24456,9176460.0
2006-12-06 12:57:00,2.24463,2.2447,2.24443,2.24455,6637276.0
2006-12-06 12:58:00,2.24464,2.24464,2.24448,2.24457,1348191.0
2006-12-06 12:59:00,2.24464,2.24464,2.24448,2.24457,9650751.0
2006-12-06 13:00:00,2.24446,2.24449,2.2442,2.24449,11048699.0
2006-12-06 13:01:00,2.24453,2.24472,2.24438,2.24472,2616171.0
2006-12-06 13:02:00,2.24473,2.24473,2.24452,2.24452,1483537.0
2006-12-06 13:03:00,2.24443,2.24473,2.24442,2.24473,4531003.0
2006-12-06 13:04:00,2.2448,2.24485,2.24477,2.2448,6525423.0
2006-12-06 13:05:00,2.24501,2.24545,2.24497,2.24545,2294710.0
2006-12-06 13:06:00,2.24555,2.24568,2.24547,2.24558,5264565.0
2006-12-06 13:07:00,2.24554,2.24555,2.24542,2.24542,4376955.0
2006-12-06 13:08:00,2.24543,2.2455,2.2453,2.2455,9080637.0
2006-12-06 13:09:00,2.24556,2.24571,2.24556,2.24562,8980917.0
2006-12-06 13:10:00,2.24566,2.24581,2.2456,2.24581,3397986.0
2006-12-06 13:11:00,2.24566,2.24566,2.24545,2.24545,2237934.0
2006-12-06 13:12:00,2.24538,2.2455,2.24514,2.2455,7012743.0
2006-12-06 13:13:00,2.24558,2.24571,2.24558,2.2456,2853789.0
2006-12-06 13:14:00,2.24548,2.2456,2.24548,2.24555,8364003.0
2006-12-06 13:15:00,2.24543,2.24555,2.24528,2.24529,1121156.0
2006-12-06 13:16:00,2.24517,2.24547,2.24517,2.2454,7085630.0
2006-12-06 13:17:00,2.2455,2.2455,2.24533,2.24546,702668.0
2006-12-06 13:18:00,2.24548,2.24558,2.24548,2.24558,3184117.0
2006-12-06 13:19:00,2.24537,2.24553,2.24534,2.24551,7313219.0
2006-12-06 13:20:00,2.24569,2.24569,2.2452,2.2452,4013746.0
2006-12-06 13:21:00,2.24525,2.24525,2.24514,2.24518,7815470.0
2006-12-06 13:22:00,2.24521,2.24546,2.2452,2.24543,4418235.0
2006-12-06 13:23:00,2.24536,2.24537,2.24514,2.24536,2370289.0
2006-12-06 13:24:00,2.24541,2.24541,2.24529,2.2454,7985622.0
2006-12-06 13:25:00,2.24551,2.24559,2.2453,2.2453,2310703.0
2006-12-06 13:26:00,2.24542,2.24562,2.24534,2.24562,2795465.0
2006-12-06 13:27:00,2.24576,2.24609,2.24564,2.24609,7127866.0
2006-12-06 13:28:00,2.24612,2.24646,2.24599,2.24646,1534095.0
2006-12-06 13:29:00,2.2465,2.2466,2.24637,2.24637,15706152.0
2006-12-06 13:30:00,2.24621,2.24621,2.24595,2.24595,2867301.0
2006-12-06 13:31:00,2.24617,2.24626,2.24609,2.24626,4177174.0
2006-12-06 13:32:00,2.24621,2.24632,2.2462,2.24624,6530609.0
2006-12-06 13:33:00,2.24626,2.24626,2.24604,2.2461,22678690.0
2006-12-06 13:34:00,2.24612,2.24614,2.24598,2.24609,10204931.0
2006-12-06 13:35:00,2.24609,2.2462,2.24603,2.2462,7738352.0
2006-12-06 13:36:00,2.24613,2.24664,2.24613,2.24663,14625061.0
2006-12-06 13:37:00,2.24669,2.24715,2.24669,2.24715,3807064.0
2006-12-06 13:38:00,2.24704,2.24704,2.24673,2.24673,7485050.0
2006-12-06 13:39:00,2.24668,2.24668,2.24648,2.24654,2020225.0
2006-12-06 13:40:00,2.24656,2.24656,2.24577,2.24577,7140706.0
2006-12-06 13:41:00,2.24579,2.24617,2.24579,2.2461,9644918.0
2006-12-06 13:42:00,2.2461,2.24623,2.24576,2.24604,11730978.0
2006-12-06 13:43:00,2.24608,2.24696,2.24608,2.24696,1772776.0
2006-12-06 13:44:00,2.24681,2.24694,2.24674,2.24694,6202630.0
2006-12-06 13:45:00,2.24688,2.24694,2.2468,2.24687,8733959.0
2006-12-06 13:46:00,2.24686,2.24698,2.24684,2.24694,4022513.0
2006-12-06 13:47:00,2.24693,2.24697,2.24682,2.24686,8411155.0
2006-12-06 13:48:00,2.24665,2.24691,2.24665,2.24691,10014398.0
2006-12-06 13:49:00,2.24706,2.24712,2.24697,2.24708,4144363.0
2006-12-06 13:50:00,2.24713,2.2472,2.24709,2.24709,3532176.0
2006-12-06 13:51:00,2.24711,2.24731,2.24707,2.24731,13831215.0
2006-12-06 13:52:00,2.24723,2.24723,2.24697,2.24697,14956103.0
2006-12-06 13:53:00,2.2467,2.2467,2.2467,2.2467,299777.0
2006-12-06 13:54:00,2.24666,2.24666,2.24644,2.24665,9502039.0
2006-12-06 13:55:00,2.24656,2.24656,2.24633,2.24633,15627636.0
2006-12-06 13:56:00,2.24641,2.24647,2.24634,2.24635,8387649.0
2006-12-06 13:57:00,2.24631,2.24631,2.24615,2.2463,31777842.0
2006-12-06 13:58:00,2.24631,2.24631,2.24601,2.24611,783167.0
2006-12-06 13:59:00,2.24623,2.24633,2.24614,2.24625,8356901.0
2006-12-06 14:00:00,2.24634,2.24645,2.24613,2.24618,6187237.0
2006-12-06 14:01:00,2.24625,2.24625,2.24606,2.24619,13349411.0
2006-12-06 14:02:00,2.24614,2.24621,2.24602,2.24606,2800347.0
2006-12-06 14:03:00,2.24594,2.24594,2.24522,2.24522,5956033.0
2006-12-06 14:04:00,2.24515,2.24529,2.24515,2.24518,2056633.0
2006-12-06 14:05:00,2.24538,2.24538,2.24522,2.24527,6446804.0
2006-12-06 14:06:00,2.24527,2.24577,2.24527,2.24577,6565241.0
2006-12-06 14:07:00,2.24591,2.24622,2.24581,2.24622,3741660.0
2006-12-06 14:08:00,2.24617,2.24617,2.24594,2.24601,5878080.0
2006-12-06 14:09:00,2.24598,2.24598,2.24537,2.24577,4473092.0
2006-12-06 14:10:00,2.24574,2.24574,2.24553,2.24553,6494791.0
2006-12-06 14:11:00,2.24548,2.24562,2.24548,2.24562,1698377.0
2006-12-06 14:12:00,2.2456,2.2459,2.2456,2.24585,8215183.0
2006-12-06 14:13:00,2.24595,2.24625,2.24587,2.24622,2236879.0
2006-12-06 14:14:00,2.24618,2.24654,2.24618,2.24641,16533324.0
2006-12-06 14:15:00,2.24653,2.24653,2.24624,2.24629,4205298.0
2006-12-06 14:16:00,2.24642,2.24669,2.24642,2.24662,7271812.0
2006-12-06 14:17:00,2.24669,2.24669,2.24638,2.24638,1977371.0
2006-12-06 14:18:00,2.24627,2.24627,2.24601,2.24601,9775433.0
2006-12-06 14:19:00,2.24583,2.24588,2.24578,2.24588,9769125.0
2006-12-06 14:20:00,2.24592,2.24605,2.24592,2.24605,18885968.0
2006-12-06 14:21:00,2.24595,2.24595,2.24554,2.24558,8150463.0
2006-12-06 14:22:00,2.24536,2.2454,2.24503,2.24503,1783495.0
2006-12-06 14:23:00,2.24506,2.24514,2.24503,2.24503,7974056.0
2006-12-06 14:24:00,2.24503,2.24508,2.2447,2.24493,5810735.0
2006-12-06 14:25:00,2.24519,2.24545,2.24519,2.24542,2777151.0
2006-12-06 14:26:00,2.24556,2.24574,2.2455,2.24574,3423679.0
2006-12-06 14:27:00,2.24577,2.24602,2.24576,2.24602,4832227.0
2006-12-06 14:28:00,2.24608,2.24644,2.24608,2.24634,4655896.0
2006-12-06 14:29:00,2.24626,2.24632,2.24614,2.24632,4213220.0
2006-12-06 14:30:00,2.24639,2.24676,2.24639,2.24676,2099210.0
2006-12-06 14:31:00,2.24672,2.24683,2.24672,2.24683,3906844.0
2006-12-06 14:32:00,2.24697,2.2473,2.24695,2.2473,11938950.0
2006-12-06 14:33:00,2.24747,2.24771,2.24716,2.24716,9911339.0
2006-12-06 14:34:00,2.24722,2.24722,2.24715,2.24715,1137208.0
2006-12-06 14:35:00,2.24709,2.24709,2.24686,2.24696,1051172.0
2006-12-06 14:36:00,2.24687,2.24697,2.24677,2.24677,2886482.0
2006-12-06 14:37:00,2.24686,2.24699,2.24676,2.24699,2948047.0
2006-12-06 14:38:00,2.24692,2.24692,2.2466,2.2466,2575079.0
2006-12-06 14:39:00,2.24659,2.24673,2.24659,2.24672,2087801.0
2006-12-06 14:40:00,2.24679,2.24679,2.24667,2.24667,315650.0
2006-12-06 14:41:00,2.24664,2.24664,2.24648,2.24653,3882892.0
2006-12-06 14:42:00,2.24635,2.24637,2.24632,2.24637,1438258.0
2006-12-06 14:43:00,2.24642,2.24657,2.24633,2.24657,7236782.0
2006-12-06 14:44:00,2.24655,2.24659,2.24645,2.24649,7463745.0
2006-12-06 14:45:00,2.24645,2.24668,2.24645,2.24668,4159589.0
2006-12-06 14:46:00,2.24665,2.24665,2.24636,2.24645,2969788.0
2006-12-06 14:47:00,2.24645,2.24645,2.24622,2.24626,4563041.0
2006-12-06 14:48:00,2.24621,2.24638,2.24621,2.24624,2637908.0
2006-12-06 14:49:00,2.24617,2.24617,2.2461,2.2461,8468252.0
2006-12-06 14:50:00,2.24601,2.24601,2.24567,2.246,10692183.0
2006-12-06 14:51:00,2.24603,2.24636,2.24603,2.24632,10755649.0
2006-12-06 14:52:00,2.24622,2.24622,2.24601,2.24601,2818610.0
2006-12-06 14:53:00,2.24598,2.24598,2.24585,2.24588,3808644.0
2006-12-06 14:54:00,2.24587,2.24587,2.2455,2.2455,17168449.0
2006-12-06 14:55:00,2.24556,2.24562,2.24537,2.24553,6392732.0
2006-12-06 14:56:00,2.24555,2.24562,2.24551,2.24562,4474550.0
2006-12-06 14:57:00,2.24566,2.2457,2.24551,2.2457,7372837.0
2006-12-06 14:58:00,2.24578,2.24588,2.24578,2.24588,11340889.0
2006-12-06 14:59:00,2.24589,2.24589,2.2457,2.24585,2960871.0
2006-12-06 15:00:00,2.24569,2.24586,2.24569,2.24576,9318558.0
2006-12-06 15:01:00,2.24561,2.24593,2.24561,2.24593,4277354.0
2006-12-06 15:02:00,2.24589,2.24589,2.24567,2.24571,10773915.0
2006-12-06 15:03:00,2.24564,2.24568,2.24553,2.24561,3600862.0
2006-12-06 15:04:00,2.24562,2.24579,2.24554,2.24579,7424224.0
2006-12-06 15:05:00,2.24584,2.24632,2.24584,2.24627,2126398.0
2006-12-06 15:06:00,2.24615,2.24615,2.24577,2.24585,3171130.0
2006-12-06 15:07:00,2.2461,2.24649,2.2461,2.24649,3170215.0
2006-12-06 15:08:00,2.24656,2.2466,2.24648,2.24656,4318246.0
2006-12-06 15:09:00,2.24648,2.24656,2.24641,2.24643,2984953.0
2006-12-06 15:10:00,2.24634,2.24634,2.24622,2.2463,7870253.0
2006-12-06 15:11:00,2.24658,2.24683,2.24658,2.24672,6864977.0
2006-12-06 15:12:00,2.24687,2.24722,2.24682,2.24682,4986333.0
2006-12-06 15:13:00,2.24708,2.24708,2.24683,2.24683,8075911.0
2006-12-06 15:14:00,2.24677,2.24677,2.24617,2.24617,4347315.0
2006-12-06 15:15:00,2.24599,2.24599,2.2455,2.2455,3743715.0
2006-12-06 15:16:00,2.24537,2.24559,2.24537,2.24539,5822782.0
2006-12-06 15:17:00,2.24543,2.24546,2.24543,2.24546,1921998.0
2006-12-06 15:18:00,2.24535,2.24535,2.2447,2.24474,13132092.0
2006-12-06 15:19:00,2.24473,2.24473,2.24451,2.24451,19244926.0
2006-12-06 15:20:00,2.24451,2.24451,2.24419,2.24419,21008431.0
2006-12-06 15:21:00,2.24423,2.24423,2.2439,2.2439,2012967.0
2006-12-06 15:22:00,2.24389,2.24389,2.24376,2.24378,22802656.0
2006-12-06 15:23:00,2.24378,2.24386,2.24354,2.24386,1519336.0
2006-12-06 15:24:00,2.24398,2.24422,2.24391,2.24416,7882845.0
2006-12-06 15:25:00,2.24417,2.2443,2.24417,2.2443,2810383.0
2006-12-06 15:26:00,2.24431,2.24451,2.24431,2.24444,9677486.0
2006-12-06 15:27:00,2.24445,2.24451,2.2442,2.2442,31063066.0
2006-12-06 15:28:00,2.24421,2.24435,2.24402,2.24402,2978393.0
2006-12-06 15:29:00,2.24395,2.24395,2.24373,2.24373,4046576.0
2006-12-06 15:30:00,2.24349,2.24349,2.24315,2.24325,1454224.0
2006-12-06 15:31:00,2.24322,2.24322,2.2428,2.2428,11437040.0
2006-12-06 15:32:00,2.24284,2.24284,2.24252,2.24252,6040950.0
2006-12-06 15:33:00,2.24255,2.24286,2.24255,2.24286,8915485.0
2006-12-06 15:34:00,2.24287,2.24289,2.24281,2.24281,11439999.0
2006-12-06 15:35:00,2.24282,2.24299,2.24269,2.24269,2206781.0
2006-12-06 15:36:00,2.24264,2.24269,2.24235,2.24235,18561863.0
2006-12-06 15:37:00,2.2424,2.24265,2.24216,2.24216,9797923.0
2006-12-06 15:38:00,2.24212,2.24212,2.24186,2.24204,11484928.0
2006-12-06 15:39:00,2.24194,2.24194,2.24164,2.24164,2442497.0
2006-12-06 15:40:00,2.24171,2.24219,2.24171,2.24219,10009460.0
2006-12-06 15:41:00,2.24219,2.24237,2.24219,2.2423,2852425.0
2006-12-06 15:42:00,2.24248,2.24264,2.24238,2.24264,3532949.0
2006-12-06 15:43:00,2.24253,2.24281,2.24253,2.24277,3632693.0
2006-12-06 15:44:00,2.24287,2.24312,2.24287,2.24312,9741028.0
2006-12-06 15:45:00,2.24314,2.24337,2.24305,2.24337,13764912.0
2006-12-06 15:46:00,2.24339,2.24355,2.24325,2.24355,3413307.0
2006-12-06 15:47:00,2.24358,2.24382,2.24358,2.24382,6477865.0
2006-12-06 15:48:00,2.24384,2.24408,2.24384,2.24402,13368043.0
2006-12-06 15:49:00,2.24403,2.24429,2.24399,2.24429,5915267.0
2006-12-06 15:50:00,2.24393,2.24456,2.24393,2.24447,7366361.0
2006-12-06 15:51:00,2.24462,2.24493,2.24462,2.24493,6122872.0
2006-12-06 15:52:00,2.24493,2.24517,2.24493,2.24517,2183683.0
2006-12-06 15:53:00,2.24517,2.24535,2.24513,2.24535,7071098.0
2006-12-06 15:54:00,2.24534,2.24534,2.24507,2.24522,2514281.0
2006-12-06 15:55:00,2.24532,2.24543,2.24529,2.24538,4894123.0
2006-12-06 15:56:00,2.24548,2.24548,2.24522,2.24522,3035255.0
2006-12-06 15:57:00,2.24536,2.24536,2.24504,2.2451,3105914.0
2006-12-06 15:58:00,2.24504,2.24514,2.24503,2.24514,1862640.0
2006-12-06 15:59:00,2.24522,2.24524,2.24494,2.24494,2121672.0
2006-12-06 16:00:00,2.24502,2.24502,2.24449,2.24476,5778347.0
2006-12-06 16:01:00,2.2446,2.24469,2.24435,2.24435,6086618.0
2006-12-06 16:02:00,2.24431,2.24435,2.24421,2.24435,1845159.0
2006-12-06 16:03:00,2.24443,2.24461,2.24422,2.24455,19181669.0
2006-12-06 16:04:00,2.24442,2.24465,2.24442,2.2446,11671122.0
2006-12-06 16:05:00,2.24479,2.24493,2.24479,2.24493,2970639.0
2006-12-06 16:06:00,2.24498,2.24507,2.24498,2.24503,7988334.0
2006-12-06 16:07:00,2.24513,2.24527,2.24512,2.24517,713792.0
2006-12-06 16:08:00,2.2453,2.2453,2.24507,2.2452,12304882.0
2006-12-06 16:09:00,2.24535,2.24549,2.24535,2.24549,1653486.0
2006-12-06 16:10:00,2.24552,2.24568,2.24552,2.24557,8790619.0
2006-12-06 16:11:00,2.24575,2.24602,2.24565,2.24602,14359842.0
2006-12-06 16:12:00,2.24603,2.24628,2.24603,2.24627,1375389.0
2006-12-06 16:13:00,2.2462,2.24656,2.2462,2.24656,1863798.0
2006-12-06 16:14:00,2.24675,2.24688,2.24668,2.24679,7575371.0
2006-12-06 16:15:00,2.24686,2.24686,2.24647,2.24677,6648575.0
2006-12-06 16:16:00,2.24676,2.24719,2.24676,2.24719,2253263.0
2006-12-06 16:17:00,2.24728,2.24732,2.24718,2.24718,1389578.0
2006-12-06 16:18:00,2.24727,2.2474,2.24724,2.24726,5213925.0
2006-12-06 16:19:00,2.24722,2.2473,2.24718,2.2473,5795801.0
2006-12-06 16:20:00,2.24728,2.2473,2.24697,2.24697,3437189.0
2006-12-06 16:21:00,2.24698,2.24711,2.24684,2.24692,7705272.0
2006-12-06 16:22:00,2.24683,2.24683,2.24641,2.24641,10237147.0
2006-12-06 16:23:00,2.24642,2.24657,2.24624,2.24644,11734384.0
2006-12-06 16:24:00,2.24649,2.24663,2.24649,2.24663,4963217.0
2006-12-06 16:25:00,2.24667,2.24688,2.24662,2.24682,10990027.0
2006-12-06 16:26:00,2.247,2.24708,2.24695,2.24708,8444989.0
2006-12-06 16:27:00,2.24715,2.24731,2.24712,2.24723,3109175.0
2006-12-06 16:28:00,2.24735,2.24758,2.24735,2.24758,9758733.0
2006-12-06 16:29:00,2.24759,2.24767,2.24756,2.24767,3136586.0
2006-12-06 16:30:00,2.24771,2.2479,2.2477,2.24788,5225889.0
2006-12-06 16:31:00,2.24794,2.24812,2.24794,2.248,1755062.0
2006-12-06 16:32:00,2.24814,2.24838,2.24814,2.24826,4737647.0
2006-12-06 16:33:00,2.24837,2.24864,2.24837,2.24864,6727887.0
2006-12-06 16:34:00,2.2486,2.24876,2.2486,2.24875,8459077.0
2006-12-06 16:35:00,2.24884,2.24896,2.24876,2.24887,1415506.0
2006-12-06 16:36:00,2.24903,2.24917,2.24903,2.24911,4027875.0
2006-12-06 16:37:00,2.24929,2.2495,2.24923,2.2495,10880332.0
2006-12-06 16:38:00,2.24951,2.24972,2.24951,2.24972,1999849.0
2006-12-06 16:39:00,2.24974,2.24997,2.24974,2.24997,1195607.0
2006-12-06 16:40:00,2.24997,2.25006,2.24986,2.25005,13402892.0
2006-12-06 16:41:00,2.24995,2.25006,2.24983,2.25006,2833694.0
2006-12-06 16:42:00,2.25007,2.25007,2.24987,2.24993,20543571.0
2006-12-06 16:43:00,2.24992,2.24992,2.24985,2.24985,2783284.0
2006-12-06 16:44:00,2.24983,2.24985,2.24974,2.24978,3738349.0
2006-12-06 16:45:00,2.24974,2.24974,2.24944,2.24948,4640995.0
2006-12-06 16:46:00,2.24963,2.24963,2.24946,2.24946,5288550.0
2006-12-06 16:47:00,2.24939,2.24941,2.24939,2.24941,898471.0
2006-12-06 16:48:00,2.24952,2.24952,2.24925,2.24943,11800645.0
2006-12-06 16:49:00,2.2494,2.24951,2.2494,2.24942,7773303.0
2006-12-06 16:50:00,2.24926,2.24941,2.24925,2.24937,1535956.0
2006-12-06 16:51:00,2.24954,2.24967,2.24932,2.24963,6024139.0
2006-12-06 16:52:00,2.24963,2.24983,2.2496,2.24983,2493605.0
2006-12-06 16:53:00,2.24983,2.24997,2.2498,2.24994,3388131.0
2006-12-06 16:54:00,2.2501,2.2501,2.24968,2.24968,6317674.0
2006-12-06 16:55:00,2.24968,2.24984,2.24964,2.24984,10224683.0
2006-12-06 16:56:00,2.25002,2.25019,2.24994,2.24994,5103574.0
2006-12-06 16:57:00,2.24982,2.24986,2.24975,2.24979,14313645.0
2006-12-06 16:58:00,2.24991,2.25,2.24956,2.24981,20603358.0
2006-12-06 16:59:00,2.24984,2.24995,2.24966,2.24995,3033890.0
2006-12-06 17:00:00,2.24985,2.25028,2.24985,2.25028,3006915.0
2006-12-06 17:01:00,2.25031,2.25044,2.25022,2.25044,20314696.0
2006-12-06 17:02:00,2.25045,2.25069,2.25045,2.25069,3258019.0
2006-12-06 17:03:00,2.25078,2.25102,2.25069,2.25102,5219033.0
2006-12-06 17:04:00,2.25112,2.25131,2.25104,2.25131,10235203.0
2006-12-06 17:05:00,2.25132,2.25152,2.25127,2.25152,4169286.0
2006-12-06 17:06:00,2.25161,2.25185,2.25159,2.25185,12514425.0
2006-12-06 17:07:00,2.25186,2.25207,2.25186,2.25207,2756234.0
2006-12-06 17:08:00,2.25202,2.25228,2.25179,2.25227,10260734.0
2006-12-06 17:09:00,2.25231,2.25247,2.25223,2.25244,2971041.0
2006-12-06 17:10:00,2.25255,2.25274,2.25248,2.25274,3896092.0
2006-12-06 17:11:00,2.25267,2.2531,2.25267,2.25292,13587967.0
2006-12-06 17:12:00,2.25299,2.25325,2.25299,2.25325,3869793.0
2006-12-06 17:13:00,2.25331,2.25361,2.25328,2.25361,7663488.0
2006-12-06 17:14:00,2.25361,2.25376,2.25361,2.25376,3580939.0
2006-12-06 17:15:00,2.2537,2.2537,2.25313,2.25313,7508601.0
2006-12-06 17:16:00,2.2532,2.25323,2.25291,2.25291,4172317.0
2006-12-06 17:17:00,2.25265,2.2528,2.25248,2.2528,5571078.0
2006-12-06 17:18:00,2.25274,2.2528,2.2513,2.25266,778377.0
2006-12-06 17:19:00,2.25269,2.25283,2.25269,2.25283,9994014.0
2006-12-06 17:20:00,2.253,2.25356,2.253,2.25356,2036786.0
2006-12-06 17:21:00,2.25344,2.25368,2.25344,2.2536,1774603.0
2006-12-06 17:22:00,2.25373,2.25385,2.25352,2.25352,24854760.0
2006-12-06 17:23:00,2.254,2.25412,2.25397,2.25412,5943795.0
2006-12-06 17:24:00,2.25423,2.25451,2.25418,2.25451,11217184.0
2006-12-06 17:25:00,2.25449,2.25472,2.25449,2.25472,5263831.0
2006-12-06 17:26:00,2.25475,2.25492,2.25472,2.25492,10577566.0
2006-12-06 17:27:00,2.25485,2.25535,2.25473,2.2553,10086935.0
2006-12-06 17:28:00,2.25536,2.25588,2.25536,2.25588,2453083.0
2006-12-06 17:29:00,2.25574,2.2558,2.25566,2.25578,1610095.0
2006-12-06 17:30:00,2.25564,2.25587,2.25553,2.25587,7991564.0
2006-12-06 17:31:00,2.25587,2.25606,2.25569,2.25569,10086193.0
2006-12-06 17:32:00,2.25584,2.25589,2.25556,2.25588,10139632.0
2006-12-06 17:33:00,2.25609,2.25653,2.25609,2.25639,9175678.0
2006-12-06 17:34:00,2.2563,2.25637,2.25597,2.25597,12416077.0
2006-12-06 17:35:00,2.25604,2.25604,2.2558,2.2558,3043116.0
2006-12-06 17:36:00,2.2557,2.25573,2.25555,2.25565,6635970.0
2006-12-06 17:37:00,2.25561,2.25561,2.2555,2.25561,5044197.0
2006-12-06 17:38:00,2.25581,2.2561,2.25581,2.25608,5411489.0
2006-12-06 17:39:00,2.25611,2.25611,2.25574,2.25586,1252692.0
2006-12-06 17:40:00,2.25612,2.25649,2.25612,2.25644,9492877.0
2006-12-06 17:41:00,2.25675,2.25696,2.25664,2.25664,1492159.0
2006-12-06 17:42:00,2.25669,2.25707,2.25669,2.25705,5298014.0
2006-12-06 17:43:00,2.25719,2.25738,2.25691,2.25736,1906660.0
2006-12-06 17:44:00,2.25749,2.25821,2.25749,2.25821,3248384.0
2006-12-06 17:45:00,2.25805,2.25816,2.25804,2.25804,15586419.0
2006-12-06 17:46:00,2.25789,2.25797,2.25766,2.25788,4517184.0
2006-12-06 17:47:00,2.2581,2.25839,2.25807,2.25831,6105926.0
2006-12-06 17:48:00,2.25839,2.25859,2.25833,2.25833,3021747.0
2006-12-06 17:49:00,2.25839,2.25841,2.25826,2.25837,6116310.0
2006-12-06 17:50:00,2.25825,2.25825,2.25798,2.25811,12628026.0
2006-12-06 17:51:00,2.25814,2.25822,2.25796,2.25813,12833273.0
2006-12-06 17:52:00,2.25822,2.25827,2.2581,2.25811,26059930.0
2006-12-06 17:53:00,2.25777,2.25824,2.25777,2.25812,11612679.0
2006-12-06 17:54:00,2.25795,2.25795,2.25777,2.2579,17953262.0
2006-12-06 17:55:00,2.25805,2.25812,2.25797,2.25812,2619256.0
2006-12-06 17:56:00,2.2582,2.25826,2.2579,2.25826,2979723.0
2006-12-06 17:57:00,2.2584,2.25879,2.2584,2.25879,3559189.0
2006-12-06 17:58:00,2.25896,2.25924,2.25896,2.25924,2545231.0
2006-12-06 17:59:00,2.25909,2.25909,2.25888,2.25888,1066527.0
2006-12-06 18:00:00,2.25882,2.25882,2.25848,2.25848,7593542.0
2006-12-06 18:01:00,2.25859,2.25863,2.25831,2.25831,4194817.0
2006-12-06 18:02:00,2.2585,2.25885,2.25845,2.25874,10280648.0
2006-12-06 18:03:00,2.25859,2.25876,2.25847,2.25876,2104149.0
2006-12-06 18:04:00,2.25893,2.25924,2.25893,2.25924,14072024.0
2006-12-06 18:05:00,2.25923,2.25923,2.25906,2.2592,5943722.0
2006-12-06 18:06:00,2.25917,2.25955,2.25917,2.25927,13653165.0
2006-12-06 18:07:00,2.25922,2.25925,2.25871,2.25871,14203771.0
2006-12-06 18:08:00,2.25862,2.25862,2.25836,2.25848,20055339.0
2006-12-06 18:09:00,2.25845,2.25848,2.25832,2.25843,16548252.0
2006-12-06 18:10:00,2.25834,2.25845,2.25834,2.25836,7180505.0
2006-12-06 18:11:00,2.25838,2.25853,2.25832,2.25853,12735673.0
2006-12-06 18:12:00,2.25839,2.25839,2.25776,2.25776,5160737.0
2006-12-06 18:13:00,2.2575,2.25781,2.2575,2.25781,7993925.0
2006-12-06 18:14:00,2.25793,2.2583,2.25791,2.2583,5377665.0
2006-12-06 18:15:00,2.25828,2.2583,2.25815,2.25818,16691770.0
2006-12-06 18:16:00,2.25821,2.25821,2.25791,2.25793,38928213.0
2006-12-06 18:17:00,2.25803,2.25817,2.25757,2.25757,8426987.0
2006-12-06 18:18:00,2.25777,2.25777,2.2573,2.25746,4774959.0
2006-12-06 18:19:00,2.2575,2.25775,2.25745,2.25775,7864220.0
2006-12-06 18:20:00,2.25783,2.25788,2.25761,2.25768,17099199.0
2006-12-06 18:21:00,2.25766,2.25766,2.25752,2.25752,1891619.0
2006-12-06 18:22:00,2.25757,2.25757,2.25701,2.25701,3320050.0
2006-12-06 18:23:00,2.25694,2.25703,2.25687,2.25687,5403076.0
2006-12-06 18:24:00,2.25696,2.25704,2.2569,2.25691,1108294.0
2006-12-06 18:25:00,2.25681,2.25681,2.25639,2.25663,25043696.0
2006-12-06 18:26:00,2.25662,2.25665,2.25648,2.25652,5984341.0
2006-12-06 18:27:00,2.25654,2.25654,2.25641,2.25652,6376098.0
2006-12-06 18:28:00,2.25657,2.25665,2.25651,2.25665,22768708.0
2006-12-06 18:29:00,2.25673,2.25682,2.25673,2.25682,18476765.0
2006-12-06 18:30:00,2.25686,2.25719,2.25686,2.25713,3185678.0
2006-12-06 18:31:00,2.25716,2.25734,2.25712,2.25734,2842674.0
2006-12-06 18:32:00,2.25727,2.25768,2.25727,2.25768,6413581.0
2006-12-06 18:33:00,2.25762,2.25807,2.25762,2.25807,2143659.0
2006-12-06 18:34:00,2.25807,2.25809,2.25795,2.25807,1259750.0
2006-12-06 18:35:00,2.25807,2.25807,2.25786,2.25786,9332749.0
2006-12-06 18:36:00,2.25782,2.25798,2.25782,2.25797,3429611.0
2006-12-06 18:37:00,2.25791,2.25801,2.25777,2.25801,2069203.0
2006-12-06 18:38:00,2.25806,2.25829,2.25806,2.25825,11546280.0
2006-12-06 18:39:00,2.25843,2.25897,2.25843,2.25897,4926443.0
2006-12-06 18:40:00,2.2591,2.25918,2.25904,2.25918,5097895.0
2006-12-06 18:41:00,2.25909,2.2592,2.25889,2.2592,12860013.0
2006-12-06 18:42:00,2.2591,2.25945,2.2591,2.2593,10240653.0
2006-12-06 18:43:00,2.25925,2.25925,2.25894,2.25895,1862299.0
2006-12-06 18:44:00,2.25892,2.25893,2.25867,2.25867,17572794.0
2006-12-06 18:45:00,2.25861,2.25861,2.25838,2.25845,16495310.0
2006-12-06 18:46:00,2.25836,2.25836,2.25816,2.25829,8120518.0
2006-12-06 18:47:00,2.25826,2.25831,2.25816,2.25831,2365895.0
2006-12-06 18:48:00,2.25837,2.25844,2.25833,2.25833,8585453.0
2006-12-06 18:49:00,2.25829,2.25833,2.25813,2.25813,5145038.0
2006-12-06 18:50:00,2.25826,2.25826,2.25812,2.25826,4085428.0
2006-12-06 18:51:00,2.25826,2.25844,2.25826,2.25844,14161001.0
2006-12-06 18:52:00,2.25856,2.25875,2.25856,2.25875,11706408.0
2006-12-06 18:53:00,2.25869,2.25873,2.25852,2.25852,12737947.0
2006-12-06 18:54:00,2.25857,2.2586,2.25847,2.25847,6572115.0
2006-12-06 18:55:00,2.25814,2.25814,2.25777,2.25783,2876382.0
2006-12-06 18:56:00,2.25795,2.25798,2.25779,2.25782,3172774.0
2006-12-06 18:57:00,2.25788,2.258,2.25788,2.258,20106247.0
2006-12-06 18:58:00,2.25784,2.25803,2.25784,2.25795,4637354.0
2006-12-06 18:59:00,2.25796,2.25796,2.25774,2.25774,9288489.0
2006-12-06 19:00:00,2.25757,2.25775,2.25757,2.25772,2234372.0
2006-12-06 19:01:00,2.25773,2.25799,2.25773,2.25799,8222774.0
2006-12-06 19:02:00,2.25791,2.25791,2.25761,2.25785,5386380.0
2006-12-06 19:03:00,2.25789,2.25818,2.25789,2.2581,9996907.0
2006-12-06 19:04:00,2.25828,2.25851,2.25827,2.25833,12045318.0
2006-12-06 19:05:00,2.25817,2.25819,2.25808,2.25819,6175114.0
2006-12-06 19:06:00,2.25817,2.25827,2.25806,2.25815,5734836.0
2006-12-06 19:07:00,2.25807,2.25807,2.25792,2.25805,7064692.0
2006-12-06 19:08:00,2.25823,2.25839,2.25811,2.25811,1734827.0
2006-12-06 19:09:00,2.25792,2.25794,2.2578,2.2579,7740013.0
2006-12-06 19:10:00,2.25801,2.25801,2.25774,2.25774,2047619.0
2006-12-06 19:11:00,2.25761,2.25775,2.25728,2.25772,6737433.0
2006-12-06 19:12:00,2.25787,2.25787,2.25769,2.25781,7977037.0
2006-12-06 19:13:00,2.25783,2.25801,2.25777,2.25801,4126568.0
2006-12-06 19:14:00,2.25805,2.25816,2.25796,2.25796,7454699.0
2006-12-06 19:15:00,2.25791,2.25803,2.25776,2.25803,5087248.0
2006-12-06 19:16:00,2.25805,2.25827,2.25803,2.25809,2763446.0
2006-12-06 19:17:00,2.25805,2.2581,2.25798,2.25808,1965336.0
2006-12-06 19:18:00,2.2581,2.25821,2.25796,2.25796,3759978.0
2006-12-06 19:19:00,2.25796,2.25817,2.25796,2.25817,34810002.0
2006-12-06 19:20:00,2.25819,2.25834,2.25819,2.25834,4262418.0
2006-12-06 19:21:00,2.2584,2.2587,2.2584,2.2587,5555990.0
2006-12-06 19:22:00,2.25879,2.25879,2.25866,2.25866,5722377.0
2006-12-06 19:23:00,2.25873,2.25891,2.25862,2.25862,21519757.0
2006-12-06 19:24:00,2.25858,2.25858,2.25841,2.2585,2813024.0
2006-12-06 19:25:00,2.25842,2.25842,2.25799,2.25799,7040301.0
2006-12-06 19:26:00,2.25787,2.25809,2.25787,2.25805,1594034.0
2006-12-06 19:27:00,2.25821,2.25821,2.25803,2.25813,11451757.0
2006-12-06 19:28:00,2.25801,2.25814,2.25797,2.25797,2390380.0
2006-12-06 19:29:00,2.25812,2.25812,2.25802,2.25802,1634293.0
2006-12-06 19:30:00,2.258,2.25812,2.25788,2.25812,6115183.0
2006-12-06 19:31:00,2.25815,2.25819,2.25786,2.25786,5140036.0
2006-12-06 19:32:00,2.25784,2.25816,2.25784,2.25816,725372.0
2006-12-06 19:33:00,2.2582,2.25862,2.2582,2.25855,25411505.0
2006-12-06 19:34:00,2.25841,2.25846,2.25841,2.25845,8149942.0
2006-12-06 19:35:00,2.25836,2.25837,2.25814,2.25814,3950664.0
2006-12-06 19:36:00,2.25817,2.25826,2.25811,2.25826,2532420.0
2006-12-06 19:37:00,2.25834,2.2586,2.25834,2.2586,25306029.0
2006-12-06 19:38:00,2.25861,2.25861,2.25832,2.25844,3957033.0
2006-12-06 19:39:00,2.25841,2.25852,2.25834,2.25834,7553108.0
2006-12-06 19:40:00,2.25847,2.25857,2.25835,2.25857,11998867.0
2006-12-06 19:41:00,2.25857,2.25862,2.25846,2.25862,1675662.0
2006-12-06 19:42:00,2.25863,2.25866,2.25859,2.25866,2955565.0
2006-12-06 19:43:00,2.25875,2.25878,2.25872,2.25874,3985110.0
2006-12-06 19:44:00,2.25875,2.25875,2.25856,2.25856,9630128.0
2006-12-06 19:45:00,2.25858,2.25858,2.25848,2.25848,4326168.0
2006-12-06 19:46:00,2.25837,2.25837,2.25778,2.25778,18944065.0
2006-12-06 19:47:00,2.25812,2.25852,2.25812,2.25852,3076183.0
2006-12-06 19:48:00,2.25861,2.25881,2.25861,2.25872,6253851.0
2006-12-06 19:49:00,2.25879,2.25894,2.25873,2.25873,9223233.0
2006-12-06 19:50:00,2.25886,2.25886,2.25852,2.25852,3586189.0
2006-12-06 19:51:00,2.25857,2.25881,2.25855,2.25872,8304492.0
2006-12-06 19:52:00,2.2586,2.25873,2.25848,2.25873,6077113.0
2006-12-06 19:53:00,2.25897,2.25915,2.25868,2.25868,4412216.0
2006-12-06 19:54:00,2.25918,2.2594,2.25918,2.2594,12191229.0
2006-12-06 19:55:00,2.25921,2.25933,2.25921,2.25933,1087612.0
2006-12-06 19:56:00,2.2592,2.2592,2.25894,2.259,14088129.0
2006-12-06 19:57:00,2.25898,2.25898,2.25892,2.25893,15487273.0
2006-12-06 19:58:00,2.25901,2.25915,2.2589,2.2589,13413932.0
2006-12-06 19:59:00,2.25903,2.25903,2.25876,2.2589,1527001.0
2006-12-06 20:00:00,2.25883,2.25888,2.25865,2.25866,1205468.0
2006-12-06 20:01:00,2.25867,2.25867,2.25862,2.25865,10478614.0
2006-12-06 20:02:00,2.2586,2.25868,2.25846,2.25868,1822795.0
2006-12-06 20:03:00,2.25857,2.25873,2.25837,2.25837,11477586.0
2006-12-06 20:04:00,2.25838,2.25849,2.25823,2.25849,7749930.0
2006-12-06 20:05:00,2.25853,2.25875,2.25849,2.25875,10642194.0
2006-12-06 20:08:00,2.25875,2.25911,2.25868,2.25911,39424334.0
2006-12-06 20:09:00,2.25901,2.25902,2.25897,2.25899,3215949.0
2006-12-06 20:10:00,2.25892,2.25892,2.25876,2.25881,1171130.0
2006-12-06 20:11:00,2.25876,2.25876,2.25853,2.25853,4756257.0
2006-12-06 20:12:00,2.25851,2.25851,2.2582,2.2582,4668437.0
2006-12-06 20:13:00,2.25823,2.25826,2.25793,2.25797,3669934.0
2006-12-06 20:14:00,2.25796,2.25861,2.25796,2.25861,1537389.0
2006-12-06 20:15:00,2.25847,2.2586,2.25711,2.2586,14835220.0
2006-12-06 20:16:00,2.2585,2.2586,2.25829,2.25847,1816478.0
2006-12-06 20:17:00,2.25842,2.2585,2.25842,2.25842,465323.0
2006-12-06 20:18:00,2.25846,2.2586,2.25846,2.25858,5971005.0
2006-12-06 20:19:00,2.2585,2.25852,2.25836,2.25845,8054494.0
2006-12-06 20:20:00,2.25863,2.25888,2.25863,2.25871,4888917.0
2006-12-06 20:21:00,2.2587,2.2587,2.25832,2.25832,3603899.0
2006-12-06 20:22:00,2.25826,2.25867,2.25826,2.25851,4539629.0
2006-12-06 20:23:00,2.2586,2.2586,2.25853,2.25859,2258816.0
2006-12-06 20:24:00,2.25856,2.25862,2.2584,2.25862,2190705.0
2006-12-06 20:25:00,2.25851,2.25856,2.25841,2.25856,8367746.0
2006-12-06 20:26:00,2.25855,2.25878,2.25855,2.25865,3806168.0
2006-12-06 20:27:00,2.25867,2.25867,2.25846,2.25853,2395468.0
2006-12-06 20:28:00,2.25846,2.25849,2.25843,2.25849,3736695.0
2006-12-06 20:29:00,2.25847,2.25853,2.25841,2.25841,10325240.0
2006-12-06 20:30:00,2.25842,2.25842,2.25829,2.25841,9873517.0
2006-12-06 20:31:00,2.25854,2.25863,2.25853,2.25862,12903020.0
2006-12-06 20:32:00,2.25848,2.25871,2.25848,2.25868,12664056.0
2006-12-06 20:33:00,2.25858,2.2587,2.25836,2.25842,3579613.0
2006-12-06 20:34:00,2.25834,2.25851,2.2582,2.25851,637645.0
2006-12-06 20:35:00,2.2585,2.25874,2.2585,2.25874,991623.0
2006-12-06 20:36:00,2.25874,2.25874,2.25844,2.25844,5961116.0
2006-12-06 20:37:00,2.25833,2.25846,2.25813,2.25827,3487602.0
2006-12-06 20:38:00,2.25831,2.25845,2.25831,2.25845,2374803.0
2006-12-06 20:39:00,2.25843,2.2585,2.25819,2.25819,4016401.0
2006-12-06 20:40:00,2.25826,2.25826,2.25791,2.25798,8302545.0
2006-12-06 20:41:00,2.25799,2.25799,2.25775,2.2578,1896135.0
2006-12-06 20:42:00,2.25788,2.25799,2.25782,2.25799,2135778.0
2006-12-06 20:43:00,2.25796,2.258,2.25777,2.25777,3721194.0
2006-12-06 20:44:00,2.25788,2.25793,2.25788,2.25791,4728753.0
2006-12-06 20:45:00,2.25782,2.25782,2.25753,2.25753,6150655.0
2006-12-06 20:46:00,2.25758,2.25761,2.25758,2.25761,114051.0
2006-12-06 20:47:00,2.25792,2.25815,2.25786,2.25786,1547130.0
2006-12-06 20:48:00,2.25776,2.25776,2.25751,2.25755,3189631.0
2006-12-06 20:49:00,2.25744,2.25746,2.25599,2.25727,4322104.0
2006-12-06 20:50:00,2.25738,2.25742,2.25726,2.25726,12868858.0
2006-12-06 20:51:00,2.2572,2.25735,2.2572,2.25723,8061228.0
2006-12-06 20:52:00,2.25732,2.25743,2.25729,2.25738,592179.0
2006-12-06 20:53:00,2.25742,2.25755,2.25739,2.25755,1922765.0
2006-12-06 20:54:00,2.2576,2.25779,2.25751,2.25779,1460184.0
2006-12-06 20:55:00,2.2577,2.25772,2.25766,2.25766,5503671.0
2006-12-06 20:56:00,2.2576,2.25771,2.25746,2.2576,3542349.0
2006-12-06 20:57:00,2.25759,2.25759,2.25733,2.25733,7195433.0
2006-12-06 20:58:00,2.25738,2.25741,2.25723,2.25723,8041727.0
2006-12-06 20:59:00,2.25726,2.25737,2.25723,2.25737,17828682.0
2006-12-06 21:00:00,2.25754,2.25779,2.2575,2.2575,5315099.0
2006-12-06 21:01:00,2.25727,2.25727,2.2571,2.25716,6731313.0
2006-12-06 21:02:00,2.25712,2.25717,2.25712,2.25717,6599973.0
2006-12-06 21:03:00,2.25721,2.25721,2.25704,2.25705,1661613.0
2006-12-06 21:04:00,2.25714,2.25714,2.25691,2.25692,3453462.0
2006-12-06 21:05:00,2.25686,2.25696,2.25675,2.25686,7603837.0
2006-12-06 21:06:00,2.25704,2.2573,2.25704,2.25721,1529758.0
2006-12-06 21:07:00,2.25723,2.25735,2.25706,2.25707,6940604.0
2006-12-06 21:08:00,2.25699,2.25699,2.25665,2.25665,1989756.0
2006-12-06 21:09:00,2.25656,2.25656,2.25639,2.25645,10704351.0
2006-12-06 21:10:00,2.25649,2.25653,2.25634,2.25636,1188142.0
2006-12-06 21:11:00,2.25642,2.25654,2.25637,2.25643,4588704.0
2006-12-06 21:12:00,2.25659,2.25682,2.25659,2.25659,9773676.0
2006-12-06 21:13:00,2.25656,2.25667,2.2565,2.25654,7240265.0
2006-12-06 21:14:00,2.25653,2.25653,2.25628,2.25635,5563893.0
2006-12-06 21:15:00,2.25635,2.25653,2.25635,2.25653,1374562.0
2006-12-06 21:16:00,2.25653,2.25653,2.25636,2.25636,6384404.0
2006-12-06 21:17:00,2.25627,2.25643,2.25618,2.2564,6479559.0
2006-12-06 21:18:00,2.25626,2.25639,2.25626,2.25636,704462.0
2006-12-06 21:19:00,2.25669,2.25683,2.25661,2.25661,1701035.0
2006-12-06 21:20:00,2.25658,2.25658,2.25636,2.2564,3992639.0
2006-12-06 21:21:00,2.25638,2.25638,2.25621,2.25621,2360338.0
2006-12-06 21:22:00,2.25597,2.25628,2.25597,2.25628,4514926.0
2006-12-06 21:23:00,2.2563,2.2563,2.25603,2.25606,17616357.0
2006-12-06 21:24:00,2.25617,2.25624,2.2561,2.25624,13236310.0
2006-12-06 21:25:00,2.25641,2.2565,2.25632,2.25632,7693322.0
2006-12-06 21:26:00,2.25614,2.25614,2.25584,2.25591,4527968.0
2006-12-06 21:27:00,2.25585,2.25585,2.25565,2.25565,10640077.0
2006-12-06 21:28:00,2.25575,2.25575,2.25559,2.25559,20654933.0
2006-12-06 21:29:00,2.25552,2.25552,2.25543,2.25543,7249358.0
2006-12-06 21:30:00,2.25533,2.25534,2.25521,2.25521,4899420.0
2006-12-06 21:31:00,2.25524,2.25532,2.25518,2.25518,8421582.0
2006-12-06 21:32:00,2.25528,2.25557,2.25525,2.25557,2363979.0
2006-12-06 21:33:00,2.25553,2.25571,2.25552,2.25571,11954068.0
2006-12-06 21:34:00,2.25581,2.25593,2.25581,2.25593,429146.0
2006-12-06 21:35:00,2.25583,2.25616,2.2558,2.25616,7625234.0
2006-12-06 21:36:00,2.25612,2.25674,2.25612,2.25674,2520045.0
2006-12-06 21:37:00,2.25679,2.25687,2.25674,2.25674,1867275.0
2006-12-06 21:38:00,2.25683,2.25683,2.25668,2.25668,2187679.0
2006-12-06 21:39:00,2.25688,2.25696,2.25685,2.25696,5778089.0
2006-12-06 21:40:00,2.25693,2.257,2.25685,2.25687,2157314.0
2006-12-06 21:41:00,2.25692,2.25712,2.25689,2.25712,5941946.0
2006-12-06 21:42:00,2.25715,2.25718,2.25683,2.257,2846454.0
2006-12-06 21:43:00,2.25707,2.25716,2.25691,2.25691,10889512.0
2006-12-06 21:44:00,2.25705,2.25705,2.25694,2.25694,6301255.0
2006-12-06 21:45:00,2.25685,2.25691,2.25673,2.25675,3631219.0
2006-12-06 21:46:00,2.25672,2.2568,2.25661,2.2568,8549246.0
2006-12-06 21:47:00,2.25681,2.25681,2.25657,2.25657,1386183.0
2006-12-06 21:48:00,2.25671,2.2569,2.25671,2.2569,3497586.0
2006-12-06 21:49:00,2.2571,2.25737,2.2571,2.2572,43764431.0
2006-12-06 21:50:00,2.25712,2.25712,2.25681,2.25696,5144543.0
2006-12-06 21:51:00,2.2571,2.25746,2.2571,2.25746,2475793.0
2006-12-06 21:52:00,2.25746,2.25746,2.25728,2.25728,2531711.0
2006-12-06 21:53:00,2.25727,2.25729,2.25706,2.25706,14109844.0
2006-12-06 21:54:00,2.25722,2.25722,2.257,2.257,12783633.0
2006-12-06 21:55:00,2.25709,2.2574,2.25709,2.2574,1871136.0
2006-12-06 21:56:00,2.25749,2.2575,2.25726,2.2575,8697349.0
2006-12-06 21:57:00,2.25746,2.25746,2.25741,2.25741,5338736.0
2006-12-06 21:58:00,2.25746,2.25754,2.25733,2.25754,1992200.0
2006-12-06 21:59:00,2.25749,2.25749,2.25732,2.25732,1319524.0
2006-12-06 22:00:00,2.25723,2.2574,2.25706,2.25723,10784610.0
2006-12-06 22:01:00,2.25722,2.25734,2.25722,2.25734,960785.0
2006-12-06 22:02:00,2.25719,2.25731,2.25713,2.25713,12789979.0
2006-12-06 22:03:00,2.25698,2.25709,2.25693,2.25693,1033893.0
2006-12-06 22:05:00,2.25693,2.257,2.25684,2.25685,4208688.0
2006-12-06 22:06:00,2.25677,2.25693,2.25677,2.25693,6858061.0
2006-12-06 22:07:00,2.2568,2.2568,2.25615,2.25615,4028616.0
2006-12-06 22:08:00,2.25624,2.25643,2.2562,2.25643,2399062.0
2006-12-06 22:09:00,2.25656,2.25674,2.25642,2.25673,17653408.0
2006-12-06 22:10:00,2.2566,2.2566,2.25641,2.25641,1259233.0
2006-12-06 22:11:00,2.25655,2.25655,2.25606,2.25641,12995516.0
2006-12-06 22:12:00,2.25628,2.2564,2.256,2.25615,1126408.0
2006-12-06 22:13:00,2.25616,2.25634,2.25613,2.25624,10085485.0
2006-12-06 22:14:00,2.25615,2.25624,2.25605,2.25622,1486550.0
2006-12-06 22:15:00,2.25612,2.25629,2.25612,2.25619,1473052.0
2006-12-06 22:16:00,2.25635,2.25647,2.25635,2.25647,587004.0
2006-12-06 22:17:00,2.25639,2.25639,2.25617,2.25617,20397528.0
2006-12-06 22:18:00,2.25607,2.25623,2.25591,2.25623,5337706.0
2006-12-06 22:19:00,2.25638,2.25646,2.25634,2.25645,3204926.0
2006-12-06 22:20:00,2.2563,2.25653,2.2563,2.25653,11712103.0
2006-12-06 22:21:00,2.25665,2.25685,2.25665,2.25685,586117.0
2006-12-06 22:22:00,2.25697,2.25705,2.25697,2.25705,589221.0
2006-12-06 22:23:00,2.25709,2.25709,2.25686,2.25686,1442290.0
2006-12-06 22:24:00,2.25684,2.25684,2.25665,2.25669,6293581.0
2006-12-06 22:25:00,2.25679,2.25679,2.25665,2.25665,6245663.0
2006-12-06 22:26:00,2.25641,2.25661,2.25638,2.25661,5947349.0
2006-12-06 22:27:00,2.25651,2.25683,2.25651,2.25682,608205.0
2006-12-06 22:28:00,2.25688,2.25709,2.25688,2.25709,14429394.0
2006-12-06 22:29:00,2.257,2.25718,2.257,2.25709,1265637.0
2006-12-06 22:30:00,2.2572,2.25751,2.2572,2.2575,5342040.0
2006-12-06 22:31:00,2.25747,2.25747,2.25729,2.25744,6386476.0
2006-12-06 22:32:00,2.25737,2.25745,2.25731,2.25745,2162368.0
2006-12-06 22:33:00,2.25745,2.25745,2.25725,2.25734,10858315.0
2006-12-06 22:34:00,2.25721,2.25721,2.25704,2.25718,1636011.0
2006-12-06 22:35:00,2.25719,2.25719,2.25698,2.25698,7392799.0
2006-12-06 22:36:00,2.25682,2.25699,2.25682,2.25699,13356921.0
2006-12-06 22:37:00,2.25699,2.25718,2.25699,2.2571,4711405.0
2006-12-06 22:38:00,2.25716,2.25731,2.25716,2.25725,7096697.0
2006-12-06 22:39:00,2.25728,2.2574,2.25728,2.2574,4057347.0
2006-12-06 22:40:00,2.25746,2.25779,2.25737,2.25779,2957455.0
2006-12-06 22:41:00,2.25776,2.25776,2.25765,2.2577,287765.0
2006-12-06 22:42:00,2.2577,2.2577,2.25754,2.25762,9052572.0
2006-12-06 22:43:00,2.25755,2.25779,2.25755,2.25779,739003.0
2006-12-06 22:44:00,2.25777,2.25777,2.25748,2.25765,2793548.0
2006-12-06 22:45:00,2.25768,2.25771,2.25757,2.25771,4501128.0
2006-12-06 22:46:00,2.25768,2.25768,2.25751,2.25751,880609.0
2006-12-06 22:47:00,2.2575,2.2575,2.25727,2.2573,4707160.0
2006-12-06 22:48:00,2.25721,2.25721,2.25705,2.25705,2819341.0
2006-12-06 22:49:00,2.25691,2.25705,2.25682,2.25704,14566937.0
2006-12-06 22:50:00,2.25698,2.25699,2.25668,2.25668,1508016.0
2006-12-06 22:51:00,2.25644,2.25653,2.25631,2.25632,2607158.0
2006-12-06 22:52:00,2.25617,2.25629,2.25617,2.25629,4604269.0
2006-12-06 22:53:00,2.25625,2.25625,2.25582,2.25582,733122.0
2006-12-06 22:54:00,2.25612,2.25624,2.25612,2.25624,341864.0
2006-12-06 22:55:00,2.25635,2.25648,2.25635,2.2564,12518909.0
2006-12-06 22:56:00,2.25635,2.25635,2.25626,2.25627,2797499.0
2006-12-06 22:57:00,2.25628,2.25646,2.25628,2.25632,1129956.0
2006-12-06 22:58:00,2.25608,2.25617,2.25608,2.25617,5117559.0
2006-12-06 23:00:00,2.25613,2.25613,2.25604,2.2561,7615345.0
2006-12-06 23:01:00,2.25603,2.25603,2.25567,2.25567,7055517.0
2006-12-06 23:02:00,2.25587,2.25603,2.25586,2.25591,5288985.0
2006-12-06 23:03:00,2.25584,2.25584,2.25557,2.25579,2801058.0
2006-12-06 23:04:00,2.25574,2.25594,2.25574,2.25594,16710977.0
2006-12-06 23:05:00,2.25595,2.25595,2.2557,2.25581,3767732.0
2006-12-06 23:06:00,2.25589,2.25589,2.25581,2.25589,1490812.0
2006-12-06 23:07:00,2.25582,2.25586,2.25566,2.25586,13651274.0
2006-12-06 23:08:00,2.25569,2.25575,2.25558,2.25558,10422399.0
2006-12-06 23:09:00,2.25552,2.25585,2.25552,2.25585,2994376.0
2006-12-06 23:10:00,2.25591,2.2562,2.25557,2.2562,11024446.0
2006-12-06 23:11:00,2.25614,2.2563,2.25595,2.2563,2948835.0
2006-12-06 23:12:00,2.2562,2.25621,2.25611,2.25621,6419260.0
2006-12-06 23:13:00,2.25594,2.25642,2.25594,2.25642,10698237.0
2006-12-06 23:14:00,2.25652,2.25653,2.25647,2.25647,4453004.0
2006-12-06 23:15:00,2.25638,2.25638,2.25624,2.25628,5397799.0
2006-12-06 23:16:00,2.25615,2.25615,2.25593,2.25593,2511520.0
2006-12-06 23:17:00,2.25608,2.25619,2.25601,2.25609,16537970.0
2006-12-06 23:18:00,2.25615,2.25619,2.25607,2.25607,5542512.0
2006-12-06 23:19:00,2.2561,2.25617,2.25602,2.2561,3744767.0
2006-12-06 23:20:00,2.25606,2.25606,2.25596,2.25596,5493158.0
2006-12-06 23:21:00,2.25608,2.25628,2.25608,2.25628,21271685.0
2006-12-06 23:22:00,2.25626,2.25631,2.25609,2.25631,2559654.0
2006-12-06 23:23:00,2.25632,2.25632,2.25616,2.25622,1576655.0
2006-12-06 23:24:00,2.25618,2.25618,2.25592,2.25592,13495598.0
2006-12-06 23:25:00,2.25615,2.2562,2.25615,2.2562,709755.0
2006-12-06 23:26:00,2.25634,2.25685,2.25631,2.25685,4107403.0
2006-12-06 23:27:00,2.25684,2.2571,2.25677,2.25698,1594110.0
2006-12-06 23:28:00,2.25698,2.25709,2.2569,2.25709,6147737.0
2006-12-06 23:29:00,2.25723,2.25737,2.25723,2.25732,12574937.0
2006-12-06 23:30:00,2.25733,2.25751,2.25733,2.25745,19442804.0
2006-12-06 23:31:00,2.25739,2.25754,2.25726,2.25754,1074296.0
2006-12-06 23:32:00,2.2576,2.25765,2.2575,2.25765,10216871.0
2006-12-06 23:33:00,2.25768,2.25768,2.25745,2.2575,10043626.0
2006-12-06 23:34:00,2.25746,2.25746,2.25738,2.25738,1500503.0
2006-12-06 23:35:00,2.2574,2.2574,2.25716,2.25716,5725343.0
2006-12-06 23:36:00,2.25718,2.25718,2.2568,2.25693,15992614.0
2006-12-06 23:37:00,2.25692,2.25707,2.25691,2.25702,2173179.0
2006-12-06 23:38:00,2.25695,2.25695,2.25669,2.2569,1236371.0
2006-12-06 23:39:00,2.25691,2.25712,2.25691,2.25712,5154089.0
2006-12-06 23:40:00,2.25715,2.25755,2.25715,2.25744,22678729.0
2006-12-06 23:41:00,2.25733,2.25735,2.25722,2.25723,16232177.0
2006-12-06 23:42:00,2.25723,2.25723,2.25717,2.25717,9603836.0
2006-12-06 23:43:00,2.25714,2.25714,2.2568,2.2568,7452371.0
2006-12-06 23:44:00,2.25675,2.25675,2.25648,2.25648,10375363.0
2006-12-06 23:45:00,2.25663,2.25666,2.25641,2.25641,11043282.0
2006-12-06 23:46:00,2.25637,2.25637,2.25601,2.2561,2582152.0
2006-12-06 23:47:00,2.25616,2.25622,2.25616,2.25622,708696.0
2006-12-06 23:48:00,2.25623,2.25625,2.25605,2.25606,5308571.0
2006-12-06 23:49:00,2.2561,2.25615,2.2561,2.25612,1895858.0
2006-12-06 23:50:00,2.25609,2.25629,2.25609,2.25629,10713198.0
2006-12-06 23:51:00,2.25631,2.25643,2.25624,2.25636,6291544.0
2006-12-06 23:52:00,2.25632,2.25649,2.25632,2.25649,3122789.0
2006-12-06 23:53:00,2.2564,2.25693,2.2564,2.25693,5145498.0
2006-12-06 23:54:00,2.257,2.257,2.25685,2.25696,4308032.0
2006-12-06 23:55:00,2.25693,2.25699,2.25665,2.25677,3146602.0
2006-12-06 23:56:00,2.25681,2.25711,2.25678,2.25678,3654528.0
2006-12-06 23:57:00,2.25689,2.25689,2.25651,2.25675,2740268.0
2006-12-06 23:58:00,2.25672,2.25711,2.25672,2.25711,6433131.0
2006-12-06 23:59:00,2.25701,2.25702,2.25669,2.25681,4559497.0
2006-12-07 00:00:00,2.25658,2.25658,2.25595,2.25621,4296206.0
2006-12-07 00:01:00,2.25618,2.25618,2.25595,2.25595,5134064.0
2006-12-07 00:02:00,2.25595,2.25595,2.2557,2.2557,6043177.0
2006-12-07 00:03:00,2.2557,2.25573,2.25556,2.25558,1052215.0
2006-12-07 00:04:00,2.25552,2.25552,2.25518,2.25518,2304912.0
2006-12-07 00:05:00,2.25539,2.25549,2.25539,2.25549,554674.0
2006-12-07 00:06:00,2.25552,2.25553,2.25544,2.25548,1210129.0
2006-12-07 00:07:00,2.25567,2.25578,2.25567,2.25578,3309065.0
2006-12-07 00:08:00,2.25583,2.25592,2.25583,2.25592,5070380.0
2006-12-07 00:09:00,2.2559,2.25614,2.2559,2.25604,9878391.0
2006-12-07 00:10:00,2.25621,2.25635,2.25609,2.25635,1773852.0
2006-12-07 00:11:00,2.25628,2.2567,2.25628,2.2567,2133021.0
2006-12-07 00:12:00,2.2567,2.2568,2.2566,2.25665,4876320.0
2006-12-07 00:13:00,2.25669,2.2568,2.25658,2.25659,3990498.0
2006-12-07 00:14:00,2.25671,2.25695,2.25653,2.25653,2639846.0
2006-12-07 00:15:00,2.25661,2.25661,2.25636,2.25636,4514628.0
2006-12-07 00:16:00,2.25648,2.25648,2.25633,2.25633,7298663.0
2006-12-07 00:17:00,2.25625,2.25629,2.25608,2.25629,9337293.0
2006-12-07 00:18:00,2.2563,2.25652,2.25618,2.25652,4530237.0
2006-12-07 00:19:00,2.25657,2.25675,2.25641,2.25673,4335809.0
2006-12-07 00:20:00,2.25677,2.25677,2.25645,2.25645,6625379.0
2006-12-07 00:21:00,2.25636,2.25642,2.25576,2.25641,672732.0
2006-12-07 00:22:00,2.25632,2.25659,2.25628,2.25659,1431633.0
2006-12-07 00:23:00,2.25666,2.25666,2.25629,2.25629,2206101.0
2006-12-07 00:24:00,2.2563,2.25652,2.25625,2.25652,9186379.0
2006-12-07 00:25:00,2.25652,2.25673,2.25641,2.25673,1893633.0
2006-12-07 00:26:00,2.25663,2.25679,2.25663,2.25679,5818550.0
2006-12-07 00:27:00,2.25682,2.25682,2.25676,2.25676,277632.0
2006-12-07 00:28:00,2.25689,2.25689,2.25679,2.25679,921407.0
2006-12-07 00:29:00,2.25653,2.25657,2.25592,2.25592,3338258.0
2006-12-07 00:30:00,2.25575,2.25575,2.254,2.25538,7184002.0
2006-12-07 00:31:00,2.25544,2.25547,2.25544,2.25547,926105.0
2006-12-07 00:32:00,2.25557,2.25564,2.25545,2.25545,4419098.0
2006-12-07 00:33:00,2.25545,2.25558,2.25539,2.25558,2921254.0
2006-12-07 00:34:00,2.25563,2.2557,2.25546,2.2557,16831431.0
2006-12-07 00:35:00,2.25568,2.25581,2.2556,2.2556,18091037.0
2006-12-07 00:36:00,2.25579,2.25586,2.25571,2.25571,3494764.0
2006-12-07 00:37:00,2.25565,2.25565,2.25547,2.25547,2495142.0
2006-12-07 00:38:00,2.25542,2.25545,2.25532,2.25539,19550790.0
2006-12-07 00:39:00,2.25527,2.25583,2.25527,2.25583,12844512.0
2006-12-07 00:40:00,2.25582,2.25582,2.25575,2.25575,1418768.0
2006-12-07 00:41:00,2.2557,2.2557,2.25515,2.25541,3010573.0
2006-12-07 00:42:00,2.25537,2.25564,2.25537,2.25556,1741079.0
2006-12-07 00:43:00,2.25549,2.25559,2.25549,2.25559,4813166.0
2006-12-07 00:44:00,2.25562,2.25566,2.25556,2.2556,750866.0
2006-12-07 00:45:00,2.25578,2.25578,2.25555,2.25571,3169050.0
2006-12-07 00:46:00,2.25565,2.25569,2.25552,2.25552,715974.0
2006-12-07 00:47:00,2.25552,2.25552,2.2552,2.2552,1124637.0
2006-12-07 00:48:00,2.25511,2.25527,2.25511,2.25527,655349.0
2006-12-07 00:49:00,2.25537,2.25549,2.25537,2.25549,8008327.0
2006-12-07 00:50:00,2.25555,2.25564,2.25555,2.25563,2193490.0
2006-12-07 00:51:00,2.25562,2.25564,2.2555,2.2555,1100865.0
2006-12-07 00:52:00,2.25544,2.25551,2.25524,2.25551,4437331.0
2006-12-07 00:53:00,2.25557,2.25575,2.25549,2.25575,2960306.0
2006-12-07 00:54:00,2.25577,2.25588,2.25577,2.25588,4967488.0
2006-12-07 00:55:00,2.25579,2.2558,2.25569,2.25569,5300492.0
2006-12-07 00:56:00,2.25565,2.25565,2.25547,2.25547,3464183.0
2006-12-07 00:57:00,2.25543,2.25543,2.25541,2.25541,878864.0
2006-12-07 00:58:00,2.25538,2.25538,2.25518,2.25529,4532077.0
2006-12-07 00:59:00,2.25521,2.25564,2.25521,2.25564,2550808.0
2006-12-07 01:00:00,2.25552,2.25552,2.2553,2.25545,7053323.0
2006-12-07 01:01:00,2.25546,2.25574,2.25536,2.25574,23484945.0
2006-12-07 01:02:00,2.25574,2.25574,2.25556,2.25556,5086330.0
2006-12-07 01:03:00,2.25553,2.25553,2.25538,2.25545,2341595.0
2006-12-07 01:04:00,2.25542,2.25542,2.25521,2.25521,1669782.0
2006-12-07 01:05:00,2.25518,2.25518,2.25507,2.25507,22479181.0
2006-12-07 01:06:00,2.25487,2.25499,2.25487,2.25489,11768611.0
2006-12-07 01:07:00,2.25514,2.25519,2.25514,2.25519,601252.0
2006-12-07 01:08:00,2.25512,2.25512,2.25483,2.2549,29620302.0
2006-12-07 01:09:00,2.25481,2.25488,2.25479,2.25481,4432727.0
2006-12-07 01:10:00,2.25482,2.25502,2.25482,2.25502,8660115.0
2006-12-07 01:11:00,2.25515,2.25537,2.25515,2.25523,1616562.0
2006-12-07 01:12:00,2.25534,2.25555,2.25534,2.25555,4165138.0
2006-12-07 01:13:00,2.25546,2.2557,2.25524,2.25564,310068.0
2006-12-07 01:14:00,2.25551,2.2556,2.25526,2.25526,3771614.0
2006-12-07 01:15:00,2.25534,2.25534,2.25515,2.25519,2217542.0
2006-12-07 01:16:00,2.25519,2.25519,2.25508,2.25508,7753507.0
2006-12-07 01:17:00,2.25497,2.25508,2.25477,2.25508,5141028.0
2006-12-07 01:18:00,2.25513,2.25532,2.25513,2.25532,1332057.0
2006-12-07 01:19:00,2.25532,2.25533,2.25519,2.25519,3573634.0
2006-12-07 01:20:00,2.25527,2.25544,2.25527,2.25544,1963684.0
2006-12-07 01:21:00,2.25544,2.25561,2.25544,2.25561,3395935.0
2006-12-07 01:22:00,2.25554,2.25554,2.25548,2.25548,2714731.0
2006-12-07 01:23:00,2.25555,2.25576,2.25553,2.25576,7318707.0
2006-12-07 01:24:00,2.25581,2.25598,2.25581,2.2559,6909757.0
2006-12-07 01:25:00,2.25621,2.25621,2.25597,2.25597,3053052.0
2006-12-07 01:26:00,2.25586,2.25586,2.25577,2.25577,559947.0
2006-12-07 01:27:00,2.25583,2.25593,2.25582,2.25582,6196040.0
2006-12-07 01:28:00,2.25576,2.25598,2.25576,2.25584,2167828.0
2006-12-07 01:29:00,2.25586,2.25586,2.25564,2.25564,6796209.0
2006-12-07 01:30:00,2.25564,2.25585,2.25563,2.25585,5867352.0
2006-12-07 01:31:00,2.25603,2.25622,2.25601,2.25622,812324.0
2006-12-07 01:32:00,2.25609,2.25642,2.25609,2.25618,1520060.0
2006-12-07 01:33:00,2.25613,2.25615,2.25577,2.25582,7576833.0
2006-12-07 01:34:00,2.25583,2.25583,2.25574,2.25574,1453270.0
2006-12-07 01:36:00,2.25588,2.25592,2.2558,2.2558,3412637.0
2006-12-07 01:37:00,2.25572,2.25591,2.25572,2.25587,7740025.0
2006-12-07 01:38:00,2.25591,2.25604,2.25591,2.25604,564341.0
2006-12-07 01:39:00,2.25608,2.25638,2.25608,2.25618,1833478.0
2006-12-07 01:40:00,2.25618,2.25618,2.25593,2.256,2826534.0
2006-12-07 01:41:00,2.25598,2.25598,2.25579,2.25585,3789623.0
2006-12-07 01:42:00,2.25558,2.25584,2.25558,2.25584,1959816.0
2006-12-07 01:43:00,2.25599,2.25632,2.25599,2.25608,7101437.0
2006-12-07 01:44:00,2.25605,2.25605,2.25589,2.25589,3242358.0
2006-12-07 01:45:00,2.25586,2.25586,2.2556,2.25569,13743468.0
2006-12-07 01:46:00,2.25566,2.25569,2.25509,2.25568,2713959.0
2006-12-07 01:47:00,2.25563,2.2557,2.25546,2.2557,5774189.0
2006-12-07 01:48:00,2.25575,2.25596,2.25575,2.2559,1004239.0
2006-12-07 01:49:00,2.25598,2.25604,2.25577,2.25604,9616956.0
2006-12-07 01:50:00,2.25615,2.25629,2.25611,2.25618,9289477.0
2006-12-07 01:51:00,2.25625,2.2563,2.25609,2.25609,15545737.0
2006-12-07 01:52:00,2.25603,2.25603,2.25559,2.25594,17474576.0
2006-12-07 01:53:00,2.25608,2.25625,2.256,2.25625,5971197.0
2006-12-07 01:54:00,2.25622,2.25629,2.25608,2.25609,2396827.0
2006-12-07 01:55:00,2.25604,2.25604,2.25587,2.25587,4161466.0
2006-12-07 01:56:00,2.25594,2.25616,2.25573,2.256,12285513.0
2006-12-07 01:57:00,2.25593,2.25595,2.25567,2.25595,2944343.0
2006-12-07 01:58:00,2.25598,2.25604,2.25588,2.25604,8713239.0
2006-12-07 01:59:00,2.25618,2.25618,2.25582,2.25601,11186429.0
2006-12-07 02:00:00,2.2561,2.2561,2.25581,2.25585,11003767.0
2006-12-07 02:01:00,2.25583,2.25622,2.25582,2.25622,6472311.0
2006-12-07 02:02:00,2.25627,2.25629,2.25599,2.25599,2907129.0
2006-12-07 02:03:00,2.2559,2.25602,2.25556,2.2558,11586828.0
2006-12-07 02:04:00,2.25583,2.2562,2.25583,2.2562,4534174.0
2006-12-07 02:05:00,2.25627,2.2566,2.25627,2.2564,2518998.0
2006-12-07 02:06:00,2.25661,2.25714,2.25661,2.25714,5675506.0
2006-12-07 02:07:00,2.25716,2.2574,2.25697,2.25731,18846609.0
2006-12-07 02:08:00,2.2572,2.2573,2.2572,2.2573,7176658.0
2006-12-07 02:09:00,2.25715,2.25724,2.25701,2.2571,10254418.0
2006-12-07 02:10:00,2.25711,2.2576,2.25711,2.2576,10463816.0
2006-12-07 02:11:00,2.25768,2.25778,2.25767,2.25767,938628.0
2006-12-07 02:12:00,2.25752,2.25752,2.25712,2.25719,5989199.0
2006-12-07 02:13:00,2.25722,2.25722,2.25656,2.25685,2756409.0
2006-12-07 02:14:00,2.25701,2.25724,2.25701,2.25724,15169391.0
2006-12-07 02:15:00,2.25725,2.25727,2.2572,2.25727,3212483.0
2006-12-07 02:16:00,2.2573,2.2576,2.25727,2.2576,7053047.0
2006-12-07 02:17:00,2.25745,2.25754,2.25726,2.25726,2021680.0
2006-12-07 02:18:00,2.25737,2.25737,2.25717,2.25718,3674964.0
2006-12-07 02:19:00,2.25713,2.25713,2.25679,2.25702,2807722.0
2006-12-07 02:20:00,2.25705,2.25717,2.25705,2.25708,1471010.0
2006-12-07 02:22:00,2.25717,2.25727,2.25717,2.2572,7804806.0
2006-12-07 02:23:00,2.25736,2.25748,2.25736,2.25748,8983636.0
2006-12-07 02:24:00,2.25739,2.25768,2.25739,2.25768,3320773.0
2006-12-07 02:25:00,2.25782,2.25784,2.25758,2.25758,2921375.0
2006-12-07 02:26:00,2.25759,2.25759,2.25708,2.25708,6913800.0
2006-12-07 02:27:00,2.2571,2.25719,2.25701,2.25701,5440073.0
2006-12-07 02:28:00,2.25719,2.25719,2.25703,2.25708,2019160.0
2006-12-07 02:29:00,2.2569,2.25701,2.2569,2.25693,5859483.0
2006-12-07 02:30:00,2.25692,2.25692,2.25678,2.25678,7197849.0
2006-12-07 02:31:00,2.25665,2.25677,2.25658,2.25658,2302771.0
2006-12-07 02:32:00,2.25666,2.25682,2.25666,2.25682,6120152.0
2006-12-07 02:33:00,2.25685,2.25704,2.25685,2.25703,1534347.0
2006-12-07 02:34:00,2.25705,2.25707,2.25688,2.25701,3005860.0
2006-12-07 02:35:00,2.25699,2.2573,2.25699,2.2573,8907902.0
2006-12-07 02:36:00,2.25729,2.25746,2.25727,2.25746,6764054.0
2006-12-07 02:37:00,2.25749,2.25764,2.25749,2.25762,14511599.0
2006-12-07 02:38:00,2.2577,2.2577,2.25724,2.25724,3637075.0
2006-12-07 02:39:00,2.25724,2.25725,2.25705,2.25722,2154109.0
2006-12-07 02:40:00,2.25715,2.25724,2.25705,2.25724,3386688.0
2006-12-07 02:42:00,2.25724,2.25731,2.25715,2.2572,5574741.0
2006-12-07 02:43:00,2.25732,2.25749,2.25732,2.25748,7393446.0
2006-12-07 02:44:00,2.25747,2.25766,2.2574,2.25766,2275102.0
2006-12-07 02:45:00,2.25762,2.2579,2.25762,2.25787,9490047.0
2006-12-07 02:46:00,2.25801,2.25801,2.25748,2.25764,9220015.0
2006-12-07 02:47:00,2.25787,2.25802,2.25787,2.25802,4561535.0
2006-12-07 02:48:00,2.25799,2.25807,2.25796,2.25806,1556781.0
2006-12-07 02:49:00,2.25808,2.25817,2.25804,2.25817,8183817.0
2006-12-07 02:50:00,2.25811,2.25811,2.25778,2.25778,4234147.0
2006-12-07 02:51:00,2.2578,2.2578,2.25757,2.25779,29760175.0
2006-12-07 02:52:00,2.25779,2.25796,2.25779,2.25791,2663299.0
2006-12-07 02:53:00,2.25757,2.25768,2.25738,2.25746,10899889.0
2006-12-07 02:54:00,2.25751,2.25769,2.25747,2.25769,21293152.0
2006-12-07 02:55:00,2.25771,2.25771,2.25751,2.25767,1605251.0
2006-12-07 02:56:00,2.25772,2.25788,2.25772,2.25788,1594804.0
2006-12-07 02:57:00,2.25783,2.25783,2.25765,2.25771,5013631.0
2006-12-07 02:59:00,2.25763,2.25763,2.25756,2.25756,860702.0
2006-12-07 03:00:00,2.25762,2.25762,2.25721,2.25733,7665736.0
2006-12-07 03:02:00,2.25746,2.25785,2.25746,2.25785,3367833.0
2006-12-07 03:03:00,2.25782,2.25782,2.25764,2.25764,3420739.0
2006-12-07 03:04:00,2.25762,2.25762,2.25736,2.25747,5036577.0
2006-12-07 03:05:00,2.25759,2.25785,2.25759,2.25785,4967488.0
2006-12-07 03:06:00,2.25806,2.25848,2.25806,2.25848,3202406.0
2006-12-07 03:07:00,2.25852,2.25864,2.25842,2.25864,2988844.0
2006-12-07 03:08:00,2.25862,2.25862,2.25844,2.25844,1103070.0
2006-12-07 03:09:00,2.25843,2.25844,2.25835,2.25835,2235886.0
2006-12-07 03:10:00,2.25829,2.25829,2.25798,2.25798,8586179.0
2006-12-07 03:11:00,2.25792,2.25806,2.25784,2.25806,615121.0
2006-12-07 03:12:00,2.25804,2.25828,2.25804,2.25822,1445624.0
2006-12-07 03:13:00,2.25806,2.25818,2.258,2.258,703591.0
2006-12-07 03:14:00,2.25812,2.25827,2.25801,2.25827,5230230.0
2006-12-07 03:15:00,2.25809,2.25815,2.25805,2.25811,1142142.0
2006-12-07 03:16:00,2.25808,2.25808,2.258,2.258,4459112.0
2006-12-07 03:17:00,2.25794,2.25794,2.25772,2.25772,1905525.0
2006-12-07 03:18:00,2.25779,2.25779,2.25749,2.2577,2904556.0
2006-12-07 03:19:00,2.25748,2.25755,2.25748,2.25752,1474505.0
2006-12-07 03:20:00,2.2575,2.25752,2.25738,2.25742,13500644.0
2006-12-07 03:21:00,2.25764,2.25767,2.25764,2.25767,16140885.0
2006-12-07 03:22:00,2.25772,2.25778,2.25772,2.25774,2321927.0
2006-12-07 03:23:00,2.25769,2.25779,2.2575,2.2575,3822757.0
2006-12-07 03:24:00,2.25732,2.25741,2.25707,2.25707,17208254.0
2006-12-07 03:25:00,2.25715,2.25756,2.25708,2.25756,6952806.0
2006-12-07 03:26:00,2.25745,2.25745,2.2572,2.25724,2700365.0
2006-12-07 03:27:00,2.25718,2.2572,2.25718,2.25719,4443091.0
2006-12-07 03:28:00,2.25707,2.25735,2.25707,2.25727,5166539.0
2006-12-07 03:29:00,2.25739,2.25739,2.25592,2.2572,7413066.0
2006-12-07 03:30:00,2.2572,2.2572,2.25675,2.25675,3428073.0
2006-12-07 03:31:00,2.25689,2.25725,2.25651,2.25725,22942912.0
2006-12-07 03:32:00,2.25705,2.25731,2.25705,2.25731,2131767.0
2006-12-07 03:33:00,2.25719,2.25748,2.25719,2.25748,3892865.0
2006-12-07 03:34:00,2.25733,2.25733,2.25699,2.2571,2031839.0
2006-12-07 03:35:00,2.25709,2.25709,2.25695,2.25702,8599063.0
2006-12-07 03:36:00,2.25701,2.25711,2.25675,2.25675,2210743.0
2006-12-07 03:37:00,2.2567,2.25674,2.25645,2.25645,4630963.0
2006-12-07 03:38:00,2.25655,2.25663,2.25611,2.25662,634472.0
2006-12-07 03:39:00,2.25662,2.25672,2.25662,2.25662,5683756.0
2006-12-07 03:40:00,2.25646,2.25647,2.2562,2.25638,4155462.0
2006-12-07 03:41:00,2.25636,2.25636,2.25608,2.25629,4667942.0
2006-12-07 03:42:00,2.25633,2.25633,2.25612,2.25622,9238441.0
2006-12-07 03:43:00,2.25634,2.25657,2.25605,2.25657,8180468.0
2006-12-07 03:44:00,2.25648,2.25688,2.25648,2.25671,9047470.0
2006-12-07 03:45:00,2.2567,2.2567,2.25662,2.25664,1732007.0
2006-12-07 03:46:00,2.25657,2.25657,2.2563,2.25636,3771381.0
2006-12-07 03:47:00,2.25628,2.2564,2.25603,2.25611,4613359.0
2006-12-07 03:48:00,2.25603,2.25604,2.25578,2.25578,2069287.0
2006-12-07 03:49:00,2.25585,2.25585,2.25559,2.25571,1931459.0
2006-12-07 03:50:00,2.25567,2.25573,2.25547,2.25547,10175815.0
2006-12-07 03:51:00,2.25544,2.25544,2.25535,2.25535,5611310.0
2006-12-07 03:52:00,2.25531,2.2554,2.25527,2.2554,3225838.0
2006-12-07 03:53:00,2.25527,2.25555,2.25527,2.25555,1205188.0
2006-12-07 03:54:00,2.25571,2.25571,2.25561,2.25561,539566.0
2006-12-07 03:55:00,2.25552,2.25558,2.2554,2.25545,1638176.0
2006-12-07 03:56:00,2.25545,2.25545,2.25527,2.25527,973732.0
2006-12-07 03:57:00,2.25521,2.25521,2.25504,2.25504,6221102.0
2006-12-07 03:58:00,2.25498,2.25498,2.25464,2.25464,5483939.0
2006-12-07 03:59:00,2.25465,2.25474,2.25436,2.25442,4756122.0
2006-12-07 04:00:00,2.25457,2.25474,2.25443,2.25469,4152169.0
2006-12-07 04:01:00,2.25463,2.25469,2.25456,2.25456,6186298.0
2006-12-07 04:02:00,2.25464,2.25467,2.25451,2.25467,2608538.0
2006-12-07 04:03:00,2.25469,2.25478,2.25469,2.25478,3440347.0
2006-12-07 04:05:00,2.25466,2.25466,2.25446,2.25447,4589359.0
2006-12-07 04:06:00,2.25445,2.25445,2.2541,2.2541,4721941.0
2006-12-07 04:07:00,2.25422,2.25422,2.25398,2.25398,3083584.0
2006-12-07 04:08:00,2.25374,2.25393,2.25374,2.25393,3032063.0
2006-12-07 04:09:00,2.254,2.25407,2.25399,2.254,11382489.0
2006-12-07 04:10:00,2.25402,2.25402,2.25395,2.25399,1855410.0
2006-12-07 04:11:00,2.25401,2.25417,2.25398,2.25417,5016605.0
2006-12-07 04:12:00,2.25418,2.25436,2.25418,2.25433,1861991.0
2006-12-07 04:13:00,2.25433,2.25433,2.25411,2.25414,2441983.0
2006-12-07 04:14:00,2.25399,2.25408,2.25389,2.2539,11503417.0
2006-12-07 04:15:00,2.25361,2.25387,2.25358,2.25358,10044887.0
2006-12-07 04:16:00,2.25354,2.25356,2.2535,2.25355,6930505.0
2006-12-07 04:18:00,2.25354,2.25369,2.25347,2.25369,17480270.0
2006-12-07 04:19:00,2.2538,2.25417,2.2538,2.25409,25739164.0
2006-12-07 04:20:00,2.25406,2.25406,2.25386,2.25386,5332184.0
2006-12-07 04:21:00,2.25396,2.25421,2.25396,2.25411,8807004.0
2006-12-07 04:22:00,2.25409,2.25409,2.25395,2.25395,1675259.0
2006-12-07 04:23:00,2.25397,2.25397,2.25363,2.25377,16431331.0
2006-12-07 04:24:00,2.25369,2.25369,2.25351,2.25362,5940219.0
2006-12-07 04:25:00,2.25362,2.25387,2.25362,2.25387,1972617.0
2006-12-07 04:26:00,2.25382,2.25382,2.25348,2.25353,9739745.0
2006-12-07 04:29:00,2.25353,2.25353,2.25318,2.2535,20930996.0
2006-12-07 04:30:00,2.25339,2.25341,2.25311,2.25332,12870969.0
2006-12-07 04:31:00,2.25326,2.25333,2.25326,2.25333,5061013.0
2006-12-07 04:32:00,2.25343,2.25375,2.25343,2.25375,1744483.0
2006-12-07 04:33:00,2.25391,2.25421,2.25391,2.25421,4503238.0
2006-12-07 04:34:00,2.25423,2.25439,2.25417,2.25439,23540732.0
2006-12-07 04:35:00,2.25435,2.25441,2.25428,2.25441,13262183.0
2006-12-07 04:36:00,2.25452,2.25463,2.25434,2.25434,1704492.0
2006-12-07 04:37:00,2.25434,2.2544,2.25426,2.25426,2500396.0
2006-12-07 04:38:00,2.25434,2.25474,2.25434,2.25474,22528792.0
2006-12-07 04:39:00,2.25475,2.25492,2.25475,2.25489,5023923.0
2006-12-07 04:41:00,2.25492,2.25508,2.25492,2.25508,6048136.0
2006-12-07 04:42:00,2.25497,2.25526,2.25497,2.25526,5444387.0
2006-12-07 04:43:00,2.25511,2.25515,2.25501,2.25506,2547956.0
2006-12-07 04:44:00,2.2551,2.25528,2.2551,2.25518,11277889.0
2006-12-07 04:45:00,2.2553,2.2553,2.25495,2.25498,4261652.0
2006-12-07 04:46:00,2.25494,2.25507,2.25462,2.25462,10774737.0
2006-12-07 04:47:00,2.25494,2.25497,2.25487,2.25494,5885450.0
2006-12-07 04:48:00,2.25497,2.25529,2.25497,2.25528,3189581.0
2006-12-07 04:49:00,2.25538,2.25538,2.25483,2.25502,10526539.0
2006-12-07 04:50:00,2.25495,2.25497,2.25471,2.25471,2986613.0
2006-12-07 04:51:00,2.25467,2.25467,2.25429,2.25429,9858494.0
2006-12-07 04:52:00,2.25448,2.25483,2.25448,2.25483,12732021.0
2006-12-07 04:53:00,2.25503,2.25532,2.25503,2.25529,1648400.0
2006-12-07 04:55:00,2.25515,2.25515,2.25496,2.25502,16869550.0
2006-12-07 04:56:00,2.25496,2.25527,2.25496,2.25527,1133358.0
2006-12-07 04:57:00,2.25517,2.25542,2.25517,2.25542,1646975.0
2006-12-07 04:58:00,2.25531,2.25547,2.25523,2.25534,6864013.0
2006-12-07 04:59:00,2.25538,2.25551,2.25538,2.2555,7311901.0
2006-12-07 05:00:00,2.25554,2.25562,2.25554,2.25562,1119302.0
2006-12-07 05:01:00,2.25568,2.25568,2.25546,2.25546,1232117.0
2006-12-07 05:02:00,2.25559,2.25563,2.25551,2.25553,1140450.0
2006-12-07 05:03:00,2.25549,2.2555,2.25539,2.2555,2854300.0
2006-12-07 05:04:00,2.25542,2.25565,2.25542,2.25565,1121514.0
2006-12-07 05:05:00,2.25569,2.25575,2.25569,2.25575,360350.0
2006-12-07 05:06:00,2.25596,2.25602,2.25587,2.25602,149180.0
2006-12-07 05:07:00,2.25602,2.25606,2.25573,2.25573,926204.0
2006-12-07 05:08:00,2.25572,2.25572,2.25541,2.25541,2600916.0
2006-12-07 05:09:00,2.25532,2.25535,2.25527,2.25527,1617176.0
2006-12-07 05:10:00,2.25532,2.25549,2.25526,2.25526,14594667.0
2006-12-07 05:11:00,2.25543,2.25557,2.25543,2.25552,2989757.0
2006-12-07 05:12:00,2.25554,2.25554,2.25536,2.25541,4729390.0
2006-12-07 05:13:00,2.25542,2.25559,2.25542,2.25559,930778.0
2006-12-07 05:14:00,2.2556,2.25574,2.2556,2.25572,5062457.0
2006-12-07 05:15:00,2.25561,2.25561,2.25525,2.25532,3011263.0
2006-12-07 05:16:00,2.2554,2.25542,2.25524,2.25534,2318140.0
2006-12-07 05:17:00,2.25555,2.2557,2.25547,2.2557,3159059.0
2006-12-07 05:18:00,2.25558,2.25588,2.25558,2.25588,1554407.0
2006-12-07 05:19:00,2.25587,2.25627,2.25587,2.25611,3993447.0
2006-12-07 05:20:00,2.25605,2.25605,2.25593,2.25593,4143109.0
2006-12-07 05:21:00,2.25582,2.25598,2.25572,2.25572,6669829.0
2006-12-07 05:22:00,2.25574,2.25608,2.25574,2.25596,4331131.0
2006-12-07 05:23:00,2.25607,2.25618,2.25602,2.25602,13054066.0
2006-12-07 05:24:00,2.25608,2.25613,2.25598,2.25613,7026707.0
2006-12-07 05:25:00,2.25612,2.25612,2.25595,2.25602,1672472.0
2006-12-07 05:26:00,2.25607,2.25611,2.25594,2.25606,10035410.0
2006-12-07 05:27:00,2.25618,2.2566,2.25618,2.2566,2140534.0
2006-12-07 05:28:00,2.25665,2.25666,2.25652,2.25659,5916144.0
2006-12-07 05:29:00,2.2565,2.2565,2.25614,2.25614,4922180.0
2006-12-07 05:30:00,2.25615,2.25626,2.25607,2.25626,1165303.0
2006-12-07 05:31:00,2.25641,2.25645,2.25634,2.25645,14835897.0
2006-12-07 05:32:00,2.25649,2.25667,2.25647,2.25667,7129465.0
2006-12-07 05:33:00,2.25663,2.25663,2.25631,2.25631,6589861.0
2006-12-07 05:34:00,2.25641,2.25641,2.25619,2.2563,5831074.0
2006-12-07 05:35:00,2.25622,2.25638,2.25622,2.25638,6274131.0
2006-12-07 05:36:00,2.25639,2.25654,2.25639,2.25654,786136.0
2006-12-07 05:37:00,2.25662,2.25688,2.25662,2.25688,3188419.0
2006-12-07 05:39:00,2.25683,2.25683,2.2565,2.2565,12248591.0
2006-12-07 05:41:00,2.25663,2.25663,2.25633,2.25641,4858645.0
2006-12-07 05:42:00,2.25638,2.25638,2.25611,2.25624,18749453.0
2006-12-07 05:43:00,2.25617,2.25651,2.25617,2.25651,3889137.0
2006-12-07 05:46:00,2.25666,2.25666,2.25626,2.2563,10834123.0
2006-12-07 05:47:00,2.25621,2.25621,2.25599,2.25606,1059152.0
2006-12-07 05:48:00,2.25619,2.25633,2.25584,2.25633,13134745.0
2006-12-07 05:49:00,2.25619,2.25647,2.25619,2.25642,1293510.0
2006-12-07 05:50:00,2.25653,2.25653,2.25645,2.25645,509200.0
2006-12-07 05:51:00,2.25657,2.25676,2.25655,2.25657,2424029.0
2006-12-07 05:52:00,2.25648,2.25666,2.25648,2.2566,4351967.0
2006-12-07 05:53:00,2.25662,2.2568,2.2566,2.2568,6454647.0
2006-12-07 05:54:00,2.25693,2.257,2.25685,2.25692,4532781.0
2006-12-07 05:55:00,2.25694,2.25699,2.25678,2.25678,4951212.0
2006-12-07 05:56:00,2.25662,2.25662,2.25631,2.25641,944022.0
2006-12-07 05:57:00,2.25656,2.25677,2.25649,2.25677,17016457.0
2006-12-07 05:58:00,2.25676,2.25676,2.2567,2.2567,948922.0
2006-12-07 06:00:00,2.25666,2.25666,2.25641,2.25641,1382278.0
2006-12-07 06:01:00,2.25623,2.25637,2.25617,2.25637,1984067.0
2006-12-07 06:02:00,2.25631,2.25631,2.25621,2.25621,5881607.0
2006-12-07 06:03:00,2.25629,2.25635,2.25626,2.25635,9046546.0
2006-12-07 06:04:00,2.25631,2.25631,2.25606,2.25615,1549543.0
2006-12-07 06:05:00,2.25608,2.2562,2.25608,2.25617,13440893.0
2006-12-07 06:06:00,2.25596,2.25616,2.25596,2.25604,15623788.0
2006-12-07 06:07:00,2.25607,2.25622,2.25607,2.25609,2339845.0
2006-12-07 06:08:00,2.25609,2.25615,2.25609,2.25614,2570115.0
2006-12-07 06:09:00,2.25614,2.25614,2.256,2.256,5445690.0
2006-12-07 06:10:00,2.25598,2.25598,2.25566,2.25566,11560340.0
2006-12-07 06:11:00,2.25557,2.25559,2.2554,2.25551,3376700.0
2006-12-07 06:12:00,2.25556,2.2558,2.25546,2.2558,2001909.0
2006-12-07 06:13:00,2.25576,2.25576,2.25549,2.2556,8989744.0
2006-12-07 06:14:00,2.25559,2.25581,2.25559,2.25568,3712904.0
2006-12-07 06:15:00,2.25573,2.25597,2.25573,2.25597,6215481.0
2006-12-07 06:16:00,2.25586,2.25624,2.25586,2.25624,9370712.0
2006-12-07 06:17:00,2.25602,2.25607,2.25571,2.25604,2797498.0
2006-12-07 06:18:00,2.25601,2.25615,2.25601,2.25615,5428912.0
2006-12-07 06:19:00,2.25621,2.25634,2.25619,2.25634,1988125.0
2006-12-07 06:20:00,2.25632,2.25639,2.25617,2.25639,5326410.0
2006-12-07 06:21:00,2.25612,2.25612,2.25588,2.25588,2038844.0
2006-12-07 06:22:00,2.25569,2.25593,2.25569,2.25585,1762744.0
2006-12-07 06:23:00,2.2559,2.25604,2.2559,2.2559,2380546.0
2006-12-07 06:24:00,2.25599,2.25599,2.25578,2.25595,8103329.0
2006-12-07 06:25:00,2.2561,2.25631,2.2561,2.25631,1425907.0
2006-12-07 06:26:00,2.25635,2.25671,2.25635,2.25668,26357369.0
2006-12-07 06:27:00,2.25663,2.25663,2.25644,2.25644,2555102.0
2006-12-07 06:28:00,2.2565,2.2565,2.25628,2.25632,7726931.0
2006-12-07 06:29:00,2.25626,2.25626,2.25608,2.2561,5006560.0
2006-12-07 06:30:00,2.25614,2.25619,2.25612,2.25619,7274090.0
2006-12-07 06:31:00,2.2562,2.2562,2.25596,2.25596,19476597.0
2006-12-07 06:32:00,2.25581,2.25596,2.25575,2.25575,10219051.0
2006-12-07 06:33:00,2.25573,2.25592,2.2557,2.25587,4564945.0
2006-12-07 06:34:00,2.25587,2.2559,2.25576,2.2559,5254794.0
2006-12-07 06:35:00,2.2559,2.25605,2.2559,2.25605,13595223.0
2006-12-07 06:36:00,2.25605,2.25649,2.25605,2.25635,17412629.0
2006-12-07 06:37:00,2.25642,2.25649,2.25627,2.25636,4641164.0
2006-12-07 06:38:00,2.25629,2.2563,2.25614,2.2563,2284715.0
2006-12-07 06:39:00,2.25619,2.25651,2.25619,2.25641,804509.0
2006-12-07 06:40:00,2.25659,2.25659,2.25626,2.25626,3858421.0
2006-12-07 06:41:00,2.25619,2.25658,2.25619,2.25652,666284.0
2006-12-07 06:42:00,2.25672,2.25682,2.25667,2.25672,7143947.0
2006-12-07 06:43:00,2.25676,2.25683,2.25665,2.25683,5848131.0
2006-12-07 06:44:00,2.25685,2.25702,2.25675,2.25697,12876072.0
2006-12-07 06:45:00,2.25689,2.25691,2.25658,2.25658,5392937.0
2006-12-07 06:46:00,2.25646,2.2565,2.25631,2.25631,7837481.0
2006-12-07 06:47:00,2.25638,2.25676,2.25638,2.25676,9472451.0
2006-12-07 06:48:00,2.25659,2.25664,2.25644,2.25645,4894096.0
2006-12-07 06:49:00,2.25642,2.25692,2.25642,2.25692,1266946.0
2006-12-07 06:50:00,2.25674,2.25725,2.25674,2.25714,11899563.0
2006-12-07 06:51:00,2.25709,2.25709,2.25687,2.25692,2105783.0
2006-12-07 06:52:00,2.25688,2.25688,2.25646,2.25646,6648087.0
2006-12-07 06:53:00,2.25655,2.25678,2.25655,2.25671,1556213.0
2006-12-07 06:54:00,2.25665,2.25675,2.25655,2.25675,7837391.0
2006-12-07 06:55:00,2.25691,2.25702,2.25687,2.25694,3759075.0
2006-12-07 06:56:00,2.25685,2.25698,2.25682,2.25696,1606509.0
2006-12-07 06:57:00,2.2569,2.2569,2.25669,2.25677,6742234.0
2006-12-07 06:58:00,2.25687,2.25721,2.25687,2.25719,6660708.0
2006-12-07 06:59:00,2.25735,2.25755,2.25735,2.25749,4626099.0
2006-12-07 07:00:00,2.2575,2.25768,2.25745,2.25768,16709167.0
2006-12-07 07:01:00,2.25775,2.25788,2.25765,2.25787,8806096.0
2006-12-07 07:02:00,2.25786,2.2585,2.25786,2.2585,7418736.0
2006-12-07 07:03:00,2.25862,2.2591,2.25862,2.25902,3441512.0
2006-12-07 07:04:00,2.25907,2.25926,2.25907,2.25914,5167765.0
2006-12-07 07:05:00,2.25914,2.25914,2.25894,2.25899,1614354.0
2006-12-07 07:06:00,2.25899,2.25902,2.25894,2.259,1822700.0
2006-12-07 07:07:00,2.25894,2.25894,2.25878,2.25888,619497.0
2006-12-07 07:08:00,2.25878,2.25887,2.25867,2.25867,7865381.0
2006-12-07 07:09:00,2.25865,2.25888,2.25865,2.2588,12034843.0
2006-12-07 07:10:00,2.25869,2.25881,2.25729,2.25866,4169500.0
2006-12-07 07:11:00,2.25877,2.25914,2.25877,2.25914,3059304.0
2006-12-07 07:12:00,2.25907,2.25936,2.25907,2.2593,1310325.0
2006-12-07 07:13:00,2.25936,2.25968,2.25936,2.25941,2766276.0
2006-12-07 07:14:00,2.25922,2.25936,2.25914,2.25914,6357266.0
2006-12-07 07:15:00,2.25911,2.25911,2.259,2.259,4713669.0
2006-12-07 07:16:00,2.25887,2.25896,2.2587,2.2588,3417702.0
2006-12-07 07:17:00,2.25881,2.25881,2.25855,2.25855,2285476.0
2006-12-07 07:18:00,2.25832,2.25838,2.25816,2.25835,1977407.0
2006-12-07 07:19:00,2.25831,2.2584,2.25821,2.2584,7769553.0
2006-12-07 07:20:00,2.25827,2.25841,2.25818,2.25818,3991258.0
2006-12-07 07:21:00,2.25813,2.25813,2.25784,2.25784,2474011.0
2006-12-07 07:22:00,2.2578,2.2578,2.25739,2.25739,3267993.0
2006-12-07 07:23:00,2.25746,2.25751,2.25741,2.25741,5608350.0
2006-12-07 07:24:00,2.25731,2.25731,2.25718,2.25719,973658.0
2006-12-07 07:25:00,2.25733,2.25746,2.25731,2.25733,644477.0
2006-12-07 07:26:00,2.25739,2.25761,2.25731,2.25761,3866926.0
2006-12-07 07:27:00,2.25774,2.25774,2.25753,2.25753,13822373.0
2006-12-07 07:28:00,2.25777,2.25785,2.2577,2.2577,12033035.0
2006-12-07 07:29:00,2.25757,2.25757,2.25739,2.25756,9800017.0
2006-12-07 07:30:00,2.25763,2.25784,2.25762,2.25784,10734214.0
2006-12-07 07:31:00,2.25783,2.25783,2.25766,2.25777,4002888.0
2006-12-07 07:32:00,2.25778,2.25778,2.25753,2.2576,2211475.0
2006-12-07 07:33:00,2.25753,2.25753,2.25732,2.25732,19528253.0
2006-12-07 07:34:00,2.25734,2.25765,2.25734,2.25765,8382836.0
2006-12-07 07:35:00,2.25774,2.25774,2.25762,2.25774,1847840.0
2006-12-07 07:36:00,2.25771,2.25771,2.25738,2.2574,2180533.0
2006-12-07 07:37:00,2.25729,2.25729,2.25716,2.25719,4829393.0
2006-12-07 07:38:00,2.2574,2.25742,2.25727,2.25737,3473637.0
2006-12-07 07:39:00,2.2573,2.2573,2.25692,2.25692,4973740.0
2006-12-07 07:40:00,2.25682,2.25693,2.25679,2.25687,8947449.0
2006-12-07 07:41:00,2.25693,2.25698,2.25678,2.25678,5570486.0
2006-12-07 07:42:00,2.25672,2.25672,2.25654,2.25667,472603.0
2006-12-07 07:43:00,2.25674,2.25674,2.25639,2.25653,1930166.0
2006-12-07 07:44:00,2.2567,2.25675,2.25523,2.25654,14899287.0
2006-12-07 07:45:00,2.25663,2.25663,2.25647,2.25659,1704615.0
2006-12-07 07:46:00,2.25671,2.25686,2.25671,2.25686,3552350.0
2006-12-07 07:47:00,2.25687,2.25703,2.25687,2.25702,4359358.0
2006-12-07 07:48:00,2.257,2.25706,2.257,2.25704,4736367.0
2006-12-07 07:50:00,2.25714,2.2572,2.25714,2.2572,3223040.0
2006-12-07 07:51:00,2.25734,2.25747,2.25734,2.25747,31869893.0
2006-12-07 07:52:00,2.25742,2.25798,2.25728,2.25798,1067634.0
2006-12-07 07:53:00,2.2581,2.25829,2.25678,2.25829,3133645.0
2006-12-07 07:54:00,2.25842,2.25852,2.25842,2.25847,11369866.0
2006-12-07 07:55:00,2.25849,2.25869,2.25849,2.25862,7777930.0
2006-12-07 07:56:00,2.25854,2.25871,2.25851,2.25851,10544407.0
2006-12-07 07:57:00,2.25864,2.25871,2.25853,2.25861,1857531.0
2006-12-07 07:58:00,2.25862,2.2589,2.25862,2.2589,9682698.0
2006-12-07 07:59:00,2.25885,2.25913,2.25885,2.25913,1209805.0
2006-12-07 08:00:00,2.25916,2.25916,2.25896,2.25896,1403365.0
2006-12-07 08:01:00,2.25878,2.25895,2.25854,2.25854,14528250.0
2006-12-07 08:02:00,2.25849,2.25871,2.25849,2.25871,14289786.0
2006-12-07 08:03:00,2.25875,2.25906,2.25865,2.25906,15263411.0
2006-12-07 08:04:00,2.25901,2.25943,2.25901,2.25928,2447832.0
2006-12-07 08:05:00,2.25925,2.25925,2.25891,2.25891,11293405.0
2006-12-07 08:06:00,2.25899,2.25914,2.25874,2.25914,4762977.0
2006-12-07 08:07:00,2.25906,2.25938,2.25906,2.25907,4705849.0
2006-12-07 08:08:00,2.25914,2.25914,2.25888,2.25888,8183379.0
2006-12-07 08:09:00,2.25883,2.25889,2.25853,2.25853,3697863.0
2006-12-07 08:10:00,2.25832,2.2586,2.25832,2.2586,9211258.0
2006-12-07 08:11:00,2.2586,2.25862,2.25838,2.25838,6810992.0
2006-12-07 08:12:00,2.25845,2.25857,2.25845,2.25846,2874669.0
2006-12-07 08:13:00,2.2582,2.25853,2.2582,2.25844,17485752.0
2006-12-07 08:14:00,2.25842,2.25842,2.2583,2.2583,4162177.0
2006-12-07 08:15:00,2.25823,2.25838,2.25811,2.25838,8979140.0
2006-12-07 08:16:00,2.25836,2.25856,2.25836,2.25856,4186918.0
2006-12-07 08:17:00,2.25858,2.25872,2.25858,2.25872,2893643.0
2006-12-07 08:18:00,2.25877,2.25884,2.25877,2.25879,1625121.0
2006-12-07 08:19:00,2.25877,2.25883,2.25872,2.25878,12475428.0
2006-12-07 08:20:00,2.25866,2.25889,2.25866,2.25889,7538033.0
2006-12-07 08:21:00,2.25893,2.25899,2.25876,2.25899,3967348.0
2006-12-07 08:22:00,2.25892,2.25892,2.25874,2.25883,25730584.0
2006-12-07 08:23:00,2.25889,2.25889,2.25873,2.25873,2646762.0
2006-12-07 08:24:00,2.25867,2.25884,2.25864,2.2588,3607107.0
2006-12-07 08:25:00,2.25883,2.25883,2.25868,2.25868,7606817.0
2006-12-07 08:26:00,2.25876,2.25876,2.25855,2.25869,29262727.0
2006-12-07 08:27:00,2.25889,2.25916,2.25889,2.25911,2098123.0
2006-12-07 08:28:00,2.25866,2.25884,2.25866,2.25881,5054115.0
2006-12-07 08:29:00,2.25893,2.25906,2.25887,2.25894,6154571.0
2006-12-07 08:31:00,2.25876,2.2589,2.25876,2.25884,2292711.0
2006-12-07 08:32:00,2.25897,2.25897,2.25878,2.2589,11749008.0
2006-12-07 08:33:00,2.25871,2.25876,2.25866,2.25866,1665309.0
2006-12-07 08:34:00,2.25869,2.25871,2.2585,2.2585,6426565.0
2006-12-07 08:35:00,2.25847,2.25849,2.25835,2.25849,2516055.0
2006-12-07 08:36:00,2.25846,2.25846,2.25821,2.25846,21623549.0
2006-12-07 08:37:00,2.25856,2.25894,2.25856,2.25894,5765620.0
2006-12-07 08:38:00,2.25896,2.25899,2.25879,2.25895,5819008.0
2006-12-07 08:39:00,2.25895,2.25895,2.2588,2.25882,10669965.0
2006-12-07 08:40:00,2.25878,2.25885,2.25867,2.25885,28033055.0
2006-12-07 08:41:00,2.25894,2.25912,2.25887,2.25912,2343863.0
2006-12-07 08:42:00,2.2591,2.2591,2.2588,2.25881,1903104.0
2006-12-07 08:43:00,2.25872,2.25878,2.25854,2.25862,2931417.0
2006-12-07 08:44:00,2.25867,2.25877,2.25865,2.25865,5233255.0
2006-12-07 08:45:00,2.25859,2.25861,2.25852,2.25861,6859942.0
2006-12-07 08:46:00,2.25861,2.25876,2.2586,2.25868,3916636.0
2006-12-07 08:47:00,2.25866,2.25878,2.25861,2.25869,6978018.0
2006-12-07 08:48:00,2.25847,2.25868,2.25824,2.25857,6675351.0
2006-12-07 08:49:00,2.25869,2.25869,2.25855,2.25867,2046186.0
2006-12-07 08:50:00,2.25865,2.25893,2.25865,2.25887,7353931.0
2006-12-07 08:51:00,2.25885,2.25897,2.2587,2.25897,1804295.0
2006-12-07 08:52:00,2.25893,2.25894,2.25883,2.25885,7604620.0
2006-12-07 08:53:00,2.25889,2.25892,2.25879,2.25889,5365175.0
2006-12-07 08:54:00,2.25912,2.25959,2.25912,2.25959,5842113.0
2006-12-07 08:55:00,2.25961,2.25968,2.2596,2.25968,3047347.0
2006-12-07 08:56:00,2.25959,2.25981,2.25959,2.25964,10614143.0
2006-12-07 08:57:00,2.25963,2.25975,2.25963,2.2597,4991087.0
2006-12-07 08:58:00,2.25965,2.25965,2.25937,2.25937,8624685.0
2006-12-07 08:59:00,2.25933,2.25933,2.25914,2.25914,2252845.0
2006-12-07 09:00:00,2.25932,2.25951,2.25932,2.25951,9005711.0
2006-12-07 09:01:00,2.25944,2.25976,2.25944,2.25955,3402868.0
2006-12-07 09:02:00,2.25951,2.25956,2.25943,2.25946,19441352.0
2006-12-07 09:03:00,2.25933,2.25933,2.25911,2.25921,3060162.0
2006-12-07 09:04:00,2.25913,2.25944,2.25913,2.25943,3064873.0
2006-12-07 09:05:00,2.25961,2.25974,2.25961,2.25974,6753097.0
2006-12-07 09:06:00,2.25965,2.2597,2.25954,2.25954,12285830.0
2006-12-07 09:07:00,2.25956,2.2596,2.25951,2.25952,11727516.0
2006-12-07 09:08:00,2.25953,2.25971,2.25953,2.25971,13578484.0
2006-12-07 09:09:00,2.25983,2.26009,2.25983,2.26009,3751884.0
2006-12-07 09:10:00,2.25987,2.26021,2.25987,2.26021,5167777.0
2006-12-07 09:11:00,2.2602,2.26028,2.26012,2.26012,7829159.0
2006-12-07 09:12:00,2.26016,2.26099,2.26016,2.26099,2373253.0
2006-12-07 09:13:00,2.26105,2.26132,2.26105,2.26132,8498711.0
2006-12-07 09:14:00,2.26124,2.26124,2.26093,2.26093,15833471.0
2006-12-07 09:15:00,2.26096,2.26096,2.26081,2.26081,19121646.0
2006-12-07 09:16:00,2.26085,2.26108,2.26076,2.26108,1876749.0
2006-12-07 09:17:00,2.26112,2.26131,2.26102,2.26102,8388470.0
2006-12-07 09:18:00,2.26125,2.26136,2.26118,2.26132,11928406.0
2006-12-07 09:19:00,2.26129,2.26129,2.2611,2.2611,4702719.0
2006-12-07 09:20:00,2.261,2.261,2.26084,2.26084,5321856.0
2006-12-07 09:21:00,2.26066,2.26066,2.26037,2.26044,11554369.0
2006-12-07 09:22:00,2.26046,2.26046,2.26024,2.26029,1912916.0
2006-12-07 09:23:00,2.26039,2.26066,2.26029,2.26066,3368639.0
2006-12-07 09:24:00,2.26071,2.26086,2.26029,2.26029,9249503.0
2006-12-07 09:25:00,2.26019,2.26019,2.25966,2.25966,1227586.0
2006-12-07 09:26:00,2.25964,2.25964,2.25927,2.25934,2117822.0
2006-12-07 09:27:00,2.2594,2.2594,2.25899,2.25899,6855045.0
2006-12-07 09:28:00,2.25906,2.25906,2.25884,2.25888,3127255.0
2006-12-07 09:29:00,2.25885,2.25885,2.25852,2.25862,3825199.0
2006-12-07 09:30:00,2.25871,2.25895,2.25871,2.25895,18811609.0
2006-12-07 09:31:00,2.25889,2.25889,2.25871,2.25871,23979682.0
2006-12-07 09:32:00,2.25858,2.25858,2.25816,2.25849,6240064.0
2006-12-07 09:33:00,2.25846,2.25865,2.25839,2.25864,5856666.0
2006-12-07 09:34:00,2.25867,2.25891,2.25867,2.25891,21914543.0
2006-12-07 09:35:00,2.25883,2.25896,2.25874,2.25896,1097429.0
2006-12-07 09:36:00,2.2589,2.2589,2.25848,2.25848,5867807.0
2006-12-07 09:37:00,2.2585,2.2585,2.25824,2.2583,3162255.0
2006-12-07 09:38:00,2.25821,2.25824,2.25808,2.25808,2050761.0
2006-12-07 09:39:00,2.25801,2.25801,2.25781,2.25781,15708955.0
2006-12-07 09:40:00,2.25776,2.25776,2.25748,2.25748,8488095.0
2006-12-07 09:41:00,2.25746,2.25746,2.25712,2.25712,4820272.0
2006-12-07 09:42:00,2.25685,2.25762,2.25685,2.25762,8318844.0
2006-12-07 09:43:00,2.25761,2.25786,2.25758,2.25786,35622449.0
2006-12-07 09:44:00,2.25791,2.25812,2.25791,2.25792,17680085.0
2006-12-07 09:45:00,2.25791,2.258,2.25789,2.25793,5722747.0
2006-12-07 09:46:00,2.25797,2.25812,2.25775,2.25775,7520864.0
2006-12-07 09:47:00,2.25788,2.25788,2.2577,2.25777,4791770.0
2006-12-07 09:48:00,2.25782,2.2579,2.25758,2.2579,11948281.0
2006-12-07 09:49:00,2.25794,2.25807,2.25786,2.25807,6760666.0
2006-12-07 09:50:00,2.25831,2.25843,2.2581,2.2581,16554874.0
2006-12-07 09:51:00,2.25798,2.25798,2.25757,2.25757,22065505.0
2006-12-07 09:52:00,2.25748,2.25756,2.25739,2.2575,15207464.0
2006-12-07 09:53:00,2.25748,2.25752,2.25741,2.25741,7750942.0
2006-12-07 09:54:00,2.25755,2.2577,2.25755,2.2577,5484657.0
2006-12-07 09:55:00,2.25768,2.25782,2.25759,2.25782,14295027.0
2006-12-07 09:56:00,2.25779,2.25779,2.25759,2.25776,2152362.0
2006-12-07 09:57:00,2.25798,2.2583,2.25798,2.25825,11252897.0
2006-12-07 09:58:00,2.25821,2.25846,2.25819,2.25819,4447431.0
2006-12-07 09:59:00,2.25802,2.25809,2.25792,2.25792,8173888.0
2006-12-07 10:00:00,2.25782,2.25782,2.25758,2.25764,987799.0
2006-12-07 10:01:00,2.25769,2.25794,2.25753,2.25791,2404338.0
2006-12-07 10:02:00,2.25796,2.25823,2.25793,2.25823,3728462.0
2006-12-07 10:03:00,2.25824,2.25849,2.25824,2.25849,2878125.0
2006-12-07 10:04:00,2.25847,2.25866,2.2584,2.25866,2830709.0
2006-12-07 10:05:00,2.25874,2.25877,2.25855,2.25855,16598800.0
2006-12-07 10:06:00,2.25848,2.25848,2.25773,2.25773,11576790.0
2006-12-07 10:07:00,2.25796,2.25801,2.25789,2.25789,25266561.0
2006-12-07 10:08:00,2.2578,2.2578,2.25759,2.25761,12897762.0
2006-12-07 10:09:00,2.25759,2.25761,2.25746,2.25752,11650547.0
2006-12-07 10:10:00,2.2575,2.2575,2.25714,2.25725,6322421.0
2006-12-07 10:11:00,2.25718,2.25722,2.25691,2.25691,2903852.0
2006-12-07 10:12:00,2.25688,2.25698,2.25679,2.25682,5766290.0
2006-12-07 10:13:00,2.25676,2.25676,2.25655,2.25657,4167144.0
2006-12-07 10:14:00,2.25644,2.25647,2.25631,2.25631,16507541.0
2006-12-07 10:15:00,2.25639,2.25683,2.25639,2.25683,3379861.0
2006-12-07 10:16:00,2.2569,2.2571,2.25657,2.2571,1780262.0
2006-12-07 10:17:00,2.25713,2.2572,2.25711,2.25717,4896953.0
2006-12-07 10:18:00,2.25717,2.25721,2.25713,2.25714,1554493.0
2006-12-07 10:19:00,2.25704,2.25745,2.25704,2.25745,9523352.0
2006-12-07 10:20:00,2.25734,2.25749,2.25722,2.25749,1297723.0
2006-12-07 10:21:00,2.25741,2.25743,2.25721,2.25735,5215389.0
2006-12-07 10:22:00,2.25733,2.25754,2.25733,2.25754,4819602.0
2006-12-07 10:23:00,2.25742,2.25791,2.25742,2.25776,7156494.0
2006-12-07 10:24:00,2.25758,2.25758,2.25738,2.25744,3286656.0
2006-12-07 10:25:00,2.25741,2.25756,2.25738,2.25738,13314828.0
2006-12-07 10:26:00,2.25742,2.2577,2.25742,2.2577,9654542.0
2006-12-07 10:27:00,2.25778,2.25784,2.25761,2.2578,9718807.0
2006-12-07 10:28:00,2.25761,2.25785,2.2575,2.2575,9930287.0
2006-12-07 10:29:00,2.25734,2.2574,2.25719,2.25733,7330366.0
2006-12-07 10:30:00,2.25757,2.25757,2.25741,2.25741,1692341.0
2006-12-07 10:31:00,2.25752,2.25775,2.25752,2.25772,2275376.0
2006-12-07 10:32:00,2.25766,2.25766,2.25731,2.25747,9813150.0
2006-12-07 10:33:00,2.25748,2.25748,2.25727,2.25727,10538573.0
2006-12-07 10:34:00,2.25723,2.2573,2.25722,2.25729,5021781.0
2006-12-07 10:35:00,2.25737,2.25775,2.25737,2.25775,10373794.0
2006-12-07 10:36:00,2.25779,2.25782,2.25765,2.25765,6444536.0
2006-12-07 10:37:00,2.25716,2.25763,2.25716,2.25759,26151893.0
2006-12-07 10:38:00,2.25748,2.25759,2.25712,2.25712,1945411.0
2006-12-07 10:39:00,2.25725,2.2573,2.25723,2.25728,1445865.0
2006-12-07 10:40:00,2.25712,2.25712,2.25686,2.25693,9843412.0
2006-12-07 10:41:00,2.25689,2.25691,2.25546,2.25663,753367.0
2006-12-07 10:42:00,2.25665,2.25668,2.25636,2.25654,5371268.0
2006-12-07 10:43:00,2.25669,2.25683,2.25645,2.25672,4573406.0
2006-12-07 10:44:00,2.2567,2.25691,2.2567,2.25681,7056956.0
2006-12-07 10:45:00,2.25686,2.25707,2.25686,2.25695,3080956.0
2006-12-07 10:46:00,2.2569,2.2569,2.2567,2.25679,7090568.0
2006-12-07 10:47:00,2.2568,2.25692,2.2568,2.2569,3483629.0
2006-12-07 10:48:00,2.25684,2.2569,2.25675,2.25675,13376617.0
2006-12-07 10:49:00,2.25686,2.25695,2.2568,2.25686,4079677.0
2006-12-07 10:50:00,2.25665,2.25665,2.25634,2.25634,2841199.0
2006-12-07 10:51:00,2.25624,2.25624,2.25567,2.25622,9829230.0
2006-12-07 10:52:00,2.25641,2.25647,2.25629,2.25629,3017883.0
2006-12-07 10:53:00,2.25625,2.25625,2.25608,2.25621,11550000.0
2006-12-07 10:54:00,2.25616,2.25639,2.25616,2.25639,3079326.0
2006-12-07 10:55:00,2.25647,2.2568,2.25646,2.2568,11108316.0
2006-12-07 10:56:00,2.25681,2.25696,2.2568,2.25694,5179153.0
2006-12-07 10:57:00,2.25685,2.25707,2.25685,2.25704,20193660.0
2006-12-07 10:58:00,2.25705,2.25708,2.25695,2.25704,19144939.0
2006-12-07 10:59:00,2.25711,2.25734,2.25704,2.25721,2878256.0
2006-12-07 11:00:00,2.2573,2.2573,2.25706,2.25706,3051896.0
2006-12-07 11:01:00,2.25703,2.25708,2.25659,2.25697,20175634.0
2006-12-07 11:02:00,2.25691,2.257,2.25683,2.25687,14382682.0
2006-12-07 11:03:00,2.25686,2.25716,2.25661,2.25716,4726845.0
2006-12-07 11:04:00,2.25716,2.25739,2.25715,2.25739,10956582.0
2006-12-07 11:05:00,2.2574,2.25774,2.2574,2.25774,6668435.0
2006-12-07 11:06:00,2.25758,2.25761,2.25751,2.25751,3193637.0
2006-12-07 11:07:00,2.25758,2.25774,2.25757,2.25757,2551786.0
2006-12-07 11:08:00,2.25752,2.25783,2.25721,2.25783,6652832.0
2006-12-07 11:09:00,2.25788,2.25804,2.25788,2.25795,1681396.0
2006-12-07 11:10:00,2.25806,2.25812,2.25799,2.25799,7255953.0
2006-12-07 11:11:00,2.25803,2.25803,2.25784,2.25786,11025546.0
2006-12-07 11:12:00,2.25776,2.25791,2.25776,2.25791,884408.0
2006-12-07 11:13:00,2.258,2.25826,2.258,2.25826,5165104.0
2006-12-07 11:14:00,2.25821,2.25871,2.25821,2.25871,5050050.0
2006-12-07 11:15:00,2.25882,2.25888,2.25875,2.25875,3557282.0
2006-12-07 11:16:00,2.25876,2.25883,2.25868,2.25868,2745396.0
2006-12-07 11:17:00,2.25879,2.25919,2.25874,2.25919,21196420.0
2006-12-07 11:18:00,2.25933,2.25957,2.25932,2.25957,2690303.0
2006-12-07 11:19:00,2.25971,2.25981,2.25965,2.25981,753052.0
2006-12-07 11:20:00,2.25978,2.25979,2.2595,2.2595,1238843.0
2006-12-07 11:21:00,2.25948,2.25948,2.25927,2.25927,2216637.0
2006-12-07 11:22:00,2.25926,2.25926,2.2588,2.25881,10111831.0
2006-12-07 11:23:00,2.25872,2.25926,2.25872,2.25926,3973049.0
2006-12-07 11:24:00,2.25906,2.25925,2.25893,2.25893,1401076.0
2006-12-07 11:25:00,2.25882,2.25886,2.2587,2.2587,7730127.0
2006-12-07 11:26:00,2.2587,2.25875,2.25864,2.25875,6644827.0
2006-12-07 11:27:00,2.25863,2.25867,2.25851,2.25859,3806485.0
2006-12-07 11:28:00,2.25837,2.25848,2.25817,2.25817,1661677.0
2006-12-07 11:29:00,2.25811,2.25813,2.25793,2.25794,5391959.0
2006-12-07 11:30:00,2.2579,2.2579,2.25762,2.25777,3219653.0
2006-12-07 11:31:00,2.25793,2.2581,2.25793,2.258,9144240.0
2006-12-07 11:32:00,2.25783,2.25791,2.25775,2.25784,3418554.0
2006-12-07 11:33:00,2.25782,2.25807,2.25774,2.25807,9037874.0
2006-12-07 11:34:00,2.25804,2.25822,2.25804,2.25809,11932710.0
2006-12-07 11:35:00,2.25791,2.25794,2.25772,2.25794,5075384.0
2006-12-07 11:36:00,2.25805,2.25811,2.25785,2.25785,11420326.0
2006-12-07 11:37:00,2.25776,2.25777,2.2577,2.2577,11169826.0
2006-12-07 11:38:00,2.25766,2.25766,2.25746,2.25765,8299518.0
2006-12-07 11:39:00,2.25758,2.25772,2.25753,2.25772,3433069.0
2006-12-07 11:40:00,2.25784,2.25821,2.25784,2.25808,6077811.0
2006-12-07 11:41:00,2.25811,2.2584,2.25808,2.2584,5635457.0
2006-12-07 11:42:00,2.25843,2.25873,2.25843,2.25846,3833841.0
2006-12-07 11:43:00,2.25819,2.25819,2.25809,2.25809,2078656.0
2006-12-07 11:44:00,2.25816,2.25816,2.25764,2.25764,7372562.0
2006-12-07 11:45:00,2.25742,2.25753,2.25741,2.25752,7243614.0
2006-12-07 11:46:00,2.25741,2.25786,2.25741,2.25786,2036493.0
2006-12-07 11:47:00,2.25811,2.25838,2.25811,2.25824,1410655.0
2006-12-07 11:48:00,2.25825,2.25833,2.25792,2.25833,5497871.0
2006-12-07 11:49:00,2.25831,2.25884,2.25831,2.25884,9026204.0
2006-12-07 11:50:00,2.25882,2.25909,2.25882,2.25909,2356041.0
2006-12-07 11:51:00,2.25907,2.25924,2.25899,2.25924,11476294.0
2006-12-07 11:52:00,2.25927,2.25978,2.25927,2.25971,750255.0
2006-12-07 11:53:00,2.25967,2.26,2.25967,2.25995,8401699.0
2006-12-07 11:54:00,2.2598,2.2598,2.25964,2.25974,2571660.0
2006-12-07 11:55:00,2.25964,2.2598,2.25964,2.25965,11359861.0
2006-12-07 11:56:00,2.25993,2.26015,2.25975,2.26002,18223133.0
2006-12-07 11:57:00,2.26001,2.26011,2.25987,2.25987,1785004.0
2006-12-07 11:58:00,2.2598,2.2598,2.2595,2.2595,6456581.0
2006-12-07 11:59:00,2.25971,2.25982,2.25921,2.25971,6406150.0
2006-12-07 12:00:00,2.25969,2.25999,2.25969,2.25999,1970349.0
2006-12-07 12:01:00,2.25998,2.26012,2.25992,2.26012,1957996.0
2006-12-07 12:02:00,2.26023,2.26051,2.26023,2.26051,2910886.0
2006-12-07 12:03:00,2.26031,2.26053,2.26022,2.26022,2787450.0
2006-12-07 12:04:00,2.25995,2.25995,2.2598,2.2598,4735941.0
2006-12-07 12:05:00,2.2597,2.25981,2.25961,2.25981,2671925.0
2006-12-07 12:06:00,2.25988,2.26001,2.25983,2.25992,7268808.0
2006-12-07 12:07:00,2.25999,2.26042,2.25999,2.2603,2085259.0
2006-12-07 12:08:00,2.26038,2.26061,2.26038,2.26061,5785575.0
2006-12-07 12:09:00,2.26051,2.26069,2.26022,2.26022,7434009.0
2006-12-07 12:10:00,2.2606,2.26071,2.26058,2.26066,6055142.0
2006-12-07 12:11:00,2.26059,2.26074,2.26059,2.26073,13802831.0
2006-12-07 12:12:00,2.26066,2.26066,2.26039,2.26039,5931025.0
2006-12-07 12:13:00,2.26037,2.26045,2.26022,2.26045,3481546.0
2006-12-07 12:14:00,2.2605,2.26056,2.26024,2.26024,13387388.0
2006-12-07 12:15:00,2.26012,2.26012,2.25906,2.25906,10743386.0
2006-12-07 12:16:00,2.25893,2.25913,2.25893,2.25893,3418362.0
2006-12-07 12:17:00,2.25889,2.25889,2.25855,2.2587,2702209.0
2006-12-07 12:18:00,2.25853,2.2586,2.25853,2.25856,2856710.0
2006-12-07 12:19:00,2.2587,2.25893,2.2587,2.25887,9662575.0
2006-12-07 12:20:00,2.2589,2.25918,2.25889,2.25918,2295366.0
2006-12-07 12:21:00,2.25932,2.25943,2.25918,2.25918,11890391.0
2006-12-07 12:22:00,2.25907,2.25929,2.25907,2.25919,10232819.0
2006-12-07 12:23:00,2.25916,2.25944,2.25916,2.25944,18578583.0
2006-12-07 12:24:00,2.25952,2.25978,2.25952,2.25978,2127429.0
2006-12-07 12:25:00,2.25983,2.25994,2.25971,2.25971,11834075.0
2006-12-07 12:26:00,2.25971,2.25978,2.25967,2.25967,8960287.0
2006-12-07 12:27:00,2.25965,2.25965,2.25948,2.25963,6080474.0
2006-12-07 12:28:00,2.25962,2.25977,2.25959,2.25965,10553695.0
2006-12-07 12:29:00,2.25968,2.25973,2.25962,2.2597,1491512.0
2006-12-07 12:30:00,2.25969,2.25985,2.25953,2.25985,3876403.0
2006-12-07 12:31:00,2.2599,2.25995,2.25952,2.25952,3116127.0
2006-12-07 12:32:00,2.25947,2.25962,2.25939,2.25962,33077483.0
2006-12-07 12:33:00,2.25966,2.25994,2.25966,2.25989,10006707.0
2006-12-07 12:34:00,2.25989,2.26004,2.25989,2.26004,2885108.0
2006-12-07 12:35:00,2.26013,2.26024,2.25994,2.26022,7169480.0
2006-12-07 12:36:00,2.26045,2.26065,2.26037,2.26057,8287516.0
2006-12-07 12:37:00,2.26048,2.26048,2.2601,2.26015,25229760.0
2006-12-07 12:38:00,2.26017,2.26017,2.25998,2.26001,1975046.0
2006-12-07 12:39:00,2.25991,2.25991,2.25966,2.25969,19646899.0
2006-12-07 12:40:00,2.25963,2.25963,2.25938,2.25941,19484587.0
2006-12-07 12:41:00,2.25936,2.25936,2.2589,2.25914,12765718.0
2006-12-07 12:42:00,2.25919,2.25919,2.25909,2.25909,1794415.0
2006-12-07 12:43:00,2.25909,2.25917,2.25897,2.259,5742954.0
2006-12-07 12:44:00,2.25911,2.25911,2.25897,2.25897,3572588.0
2006-12-07 12:45:00,2.25897,2.25907,2.25887,2.25904,5645371.0
2006-12-07 12:46:00,2.25916,2.25924,2.25916,2.2592,8844499.0
2006-12-07 12:47:00,2.25877,2.25917,2.25877,2.25897,4801476.0
2006-12-07 12:48:00,2.25898,2.25934,2.25898,2.25934,7543103.0
2006-12-07 12:49:00,2.25927,2.25935,2.25927,2.25935,7375366.0
2006-12-07 12:50:00,2.25941,2.25953,2.25937,2.25946,3049293.0
2006-12-07 12:51:00,2.2595,2.25978,2.25945,2.25978,4761023.0
2006-12-07 12:52:00,2.25978,2.25984,2.25961,2.25961,3385897.0
2006-12-07 12:53:00,2.25947,2.25978,2.25947,2.25978,3046528.0
2006-12-07 12:54:00,2.25967,2.25967,2.25952,2.25952,268387.0
2006-12-07 12:55:00,2.25941,2.2595,2.25921,2.2595,7679171.0
2006-12-07 12:56:00,2.25952,2.25954,2.25927,2.25929,3504148.0
2006-12-07 12:57:00,2.25923,2.25923,2.25897,2.25899,9890678.0
2006-12-07 12:58:00,2.25897,2.25897,2.25868,2.25868,3967125.0
2006-12-07 12:59:00,2.2587,2.2587,2.25862,2.25862,3242159.0
2006-12-07 13:00:00,2.25848,2.2585,2.25831,2.25846,3281835.0
2006-12-07 13:01:00,2.2583,2.2583,2.25805,2.25805,10944690.0
2006-12-07 13:02:00,2.25798,2.25798,2.25787,2.25787,6831130.0
2006-12-07 13:03:00,2.25788,2.25801,2.25781,2.25781,4918166.0
2006-12-07 13:04:00,2.25781,2.25785,2.25772,2.25785,1859216.0
2006-12-07 13:05:00,2.25768,2.25768,2.25739,2.25739,5025881.0
2006-12-07 13:06:00,2.25723,2.25723,2.25698,2.25704,3856854.0
2006-12-07 13:07:00,2.25697,2.25697,2.25649,2.25649,2794300.0
2006-12-07 13:08:00,2.25639,2.25639,2.25602,2.2563,16812907.0
2006-12-07 13:09:00,2.25635,2.2564,2.25616,2.25637,10476371.0
2006-12-07 13:10:00,2.25634,2.25635,2.256,2.25635,8929929.0
2006-12-07 13:11:00,2.25656,2.25681,2.25656,2.25672,2894348.0
2006-12-07 13:12:00,2.25676,2.25676,2.25646,2.25657,4250620.0
2006-12-07 13:13:00,2.25647,2.25662,2.25625,2.25662,2762080.0
2006-12-07 13:14:00,2.25671,2.2571,2.25671,2.2571,3967939.0
2006-12-07 13:15:00,2.25722,2.25731,2.25715,2.25722,7888960.0
2006-12-07 13:16:00,2.25733,2.25755,2.25733,2.25755,6957106.0
2006-12-07 13:17:00,2.25749,2.25749,2.25701,2.25701,1365867.0
2006-12-07 13:18:00,2.25706,2.2571,2.25682,2.25709,3873982.0
2006-12-07 13:19:00,2.25708,2.25731,2.25708,2.25731,987232.0
2006-12-07 13:20:00,2.25713,2.25713,2.25687,2.25696,2317976.0
2006-12-07 13:21:00,2.25715,2.2574,2.25705,2.2574,1430675.0
2006-12-07 13:22:00,2.25737,2.25737,2.25696,2.25709,3145925.0
2006-12-07 13:23:00,2.25698,2.25714,2.25691,2.25695,2798334.0
2006-12-07 13:24:00,2.25696,2.25704,2.25675,2.25704,833122.0
2006-12-07 13:25:00,2.25706,2.2574,2.25701,2.25717,14253869.0
2006-12-07 13:26:00,2.25688,2.25709,2.25688,2.25709,9302055.0
2006-12-07 13:27:00,2.25703,2.25715,2.25703,2.25707,10964228.0
2006-12-07 13:28:00,2.25703,2.25706,2.25703,2.25705,3962718.0
2006-12-07 13:29:00,2.25721,2.25721,2.257,2.25707,1921825.0
2006-12-07 13:30:00,2.25698,2.25699,2.25662,2.25662,3876009.0
2006-12-07 13:31:00,2.2565,2.25652,2.25632,2.25637,4384495.0
2006-12-07 13:32:00,2.25638,2.25652,2.25609,2.25652,5360803.0
2006-12-07 13:33:00,2.25659,2.25667,2.25653,2.25656,3769325.0
2006-12-07 13:34:00,2.25647,2.2567,2.25647,2.25666,2804919.0
2006-12-07 13:35:00,2.25654,2.25668,2.25636,2.25651,6268325.0
2006-12-07 13:36:00,2.25658,2.25671,2.25654,2.25659,7813106.0
2006-12-07 13:37:00,2.25664,2.25684,2.25664,2.25682,1639694.0
2006-12-07 13:38:00,2.25707,2.25743,2.25704,2.25743,9016995.0
2006-12-07 13:39:00,2.25747,2.25752,2.25739,2.25752,18369777.0
2006-12-07 13:40:00,2.25748,2.25748,2.25729,2.25729,10646386.0
2006-12-07 13:41:00,2.25737,2.25761,2.25731,2.25761,8902133.0
2006-12-07 13:42:00,2.25768,2.25768,2.25756,2.25762,2006465.0
2006-12-07 13:43:00,2.25754,2.25768,2.25742,2.25742,7906723.0
2006-12-07 13:44:00,2.25738,2.2577,2.25728,2.2577,4565021.0
2006-12-07 13:45:00,2.25761,2.25788,2.25761,2.25764,30408061.0
2006-12-07 13:46:00,2.25772,2.25776,2.25754,2.25773,2125703.0
2006-12-07 13:47:00,2.2577,2.25795,2.2577,2.25788,8073095.0
2006-12-07 13:48:00,2.25797,2.25814,2.25795,2.25814,1546229.0
2006-12-07 13:49:00,2.25815,2.25815,2.25766,2.25773,6547168.0
2006-12-07 13:50:00,2.25773,2.25773,2.25716,2.25765,4325590.0
2006-12-07 13:51:00,2.25758,2.25758,2.25733,2.25734,5470016.0
2006-12-07 13:52:00,2.25743,2.25761,2.25743,2.25755,3498839.0
2006-12-07 13:53:00,2.25749,2.25749,2.25725,2.25725,6181959.0
2006-12-07 13:54:00,2.25735,2.25741,2.25732,2.25734,5924282.0
2006-12-07 13:55:00,2.25709,2.25731,2.25703,2.25703,2191404.0
2006-12-07 13:56:00,2.25694,2.25702,2.2568,2.25684,6340929.0
2006-12-07 13:57:00,2.25671,2.25671,2.25647,2.25655,2923120.0
2006-12-07 13:58:00,2.25659,2.2566,2.25647,2.25653,12785567.0
2006-12-07 13:59:00,2.25641,2.25664,2.25631,2.25664,5915705.0
2006-12-07 14:00:00,2.25663,2.25664,2.25641,2.25641,8042442.0
2006-12-07 14:01:00,2.25634,2.2565,2.25634,2.25644,854519.0
2006-12-07 14:02:00,2.25639,2.25658,2.25639,2.25658,20943541.0
2006-12-07 14:03:00,2.25653,2.25653,2.25635,2.25635,8347579.0
2006-12-07 14:04:00,2.2562,2.2562,2.25594,2.25594,14683487.0
2006-12-07 14:05:00,2.25588,2.25606,2.25569,2.25606,10009521.0
2006-12-07 14:06:00,2.25609,2.25628,2.25593,2.25628,3663681.0
2006-12-07 14:07:00,2.2562,2.25622,2.25595,2.25595,15330160.0
2006-12-07 14:08:00,2.25593,2.25593,2.25567,2.25567,14014810.0
2006-12-07 14:09:00,2.25566,2.25566,2.25553,2.25553,3341067.0
2006-12-07 14:10:00,2.2555,2.2555,2.25533,2.25533,4431998.0
2006-12-07 14:11:00,2.25529,2.25529,2.25496,2.25496,10080932.0
2006-12-07 14:12:00,2.255,2.255,2.25474,2.25477,8671293.0
2006-12-07 14:13:00,2.25485,2.25508,2.25484,2.25495,3781624.0
2006-12-07 14:14:00,2.25486,2.25487,2.25466,2.25485,7581422.0
2006-12-07 14:15:00,2.25504,2.25524,2.25504,2.25516,5940647.0
2006-12-07 14:16:00,2.2552,2.2552,2.25503,2.25503,1866867.0
2006-12-07 14:17:00,2.25498,2.25518,2.25466,2.25518,10876117.0
2006-12-07 14:18:00,2.25525,2.25559,2.25524,2.25559,9493963.0
2006-12-07 14:19:00,2.25557,2.2558,2.25548,2.2558,6800672.0
2006-12-07 14:20:00,2.25575,2.2559,2.25566,2.2559,1841926.0
2006-12-07 14:21:00,2.256,2.2562,2.256,2.25619,7380979.0
2006-12-07 14:22:00,2.25622,2.25626,2.256,2.25623,3552693.0
2006-12-07 14:23:00,2.25618,2.25618,2.25603,2.25603,15865764.0
2006-12-07 14:24:00,2.25621,2.25624,2.25614,2.25623,8101289.0
2006-12-07 14:25:00,2.25637,2.25676,2.25635,2.25676,10746559.0
2006-12-07 14:26:00,2.25684,2.25712,2.25679,2.25712,23276906.0
2006-12-07 14:27:00,2.25718,2.25731,2.2571,2.25725,6415136.0
2006-12-07 14:28:00,2.25736,2.25739,2.25727,2.25736,4351224.0
2006-12-07 14:29:00,2.25721,2.25734,2.25715,2.25715,3083120.0
2006-12-07 14:30:00,2.2572,2.25743,2.2572,2.25743,15696732.0
2006-12-07 14:31:00,2.25759,2.25824,2.25759,2.25824,1692142.0
2006-12-07 14:32:00,2.2583,2.25831,2.25815,2.2583,7341505.0
2006-12-07 14:33:00,2.25827,2.25853,2.25815,2.25853,2951604.0
2006-12-07 14:34:00,2.25849,2.25922,2.25849,2.25922,2312785.0
2006-12-07 14:35:00,2.25935,2.25973,2.25935,2.25966,8785061.0
2006-12-07 14:36:00,2.25962,2.25984,2.25962,2.2598,2427084.0
2006-12-07 14:37:00,2.25979,2.25979,2.25961,2.25968,4815516.0
2006-12-07 14:38:00,2.25969,2.25969,2.25948,2.25948,8111541.0
2006-12-07 14:39:00,2.25934,2.25935,2.25921,2.25935,3862342.0
2006-12-07 14:40:00,2.25916,2.2594,2.25915,2.2594,7435912.0
2006-12-07 14:41:00,2.25968,2.25985,2.25968,2.25985,3065778.0
2006-12-07 14:42:00,2.25986,2.26007,2.25984,2.26007,638907.0
2006-12-07 14:43:00,2.25998,2.26022,2.25998,2.26021,6894648.0
2006-12-07 14:44:00,2.26036,2.26065,2.26025,2.26051,1027172.0
2006-12-07 14:45:00,2.26072,2.26101,2.26072,2.26099,8791259.0
2006-12-07 14:46:00,2.26117,2.26122,2.26098,2.26098,2863068.0
2006-12-07 14:47:00,2.26106,2.26117,2.26093,2.26093,6751459.0
2006-12-07 14:48:00,2.26075,2.26085,2.26075,2.26076,2423842.0
2006-12-07 14:49:00,2.26088,2.26108,2.26073,2.26108,3150074.0
2006-12-07 14:50:00,2.26104,2.26104,2.26076,2.26076,9605257.0
2006-12-07 14:51:00,2.26072,2.26079,2.26061,2.26079,12726141.0
2006-12-07 14:52:00,2.26083,2.26086,2.26074,2.26079,4650574.0
2006-12-07 14:53:00,2.26069,2.2608,2.26054,2.26068,5334987.0
2006-12-07 14:54:00,2.26071,2.26071,2.26032,2.26047,2481841.0
2006-12-07 14:55:00,2.26052,2.2607,2.26052,2.26065,3657868.0
2006-12-07 14:56:00,2.26058,2.26058,2.26035,2.26051,4260464.0
2006-12-07 14:57:00,2.2607,2.2607,2.26066,2.26066,1353098.0
2006-12-07 14:58:00,2.26047,2.26047,2.26014,2.2603,5780615.0
2006-12-07 14:59:00,2.26025,2.26025,2.25981,2.26009,10226022.0
2006-12-07 15:00:00,2.26022,2.26041,2.25993,2.25993,10563433.0
2006-12-07 15:01:00,2.25973,2.25973,2.25959,2.25962,1422144.0
2006-12-07 15:02:00,2.2595,2.2595,2.2593,2.25939,6997655.0
2006-12-07 15:03:00,2.25935,2.25935,2.25915,2.25915,9835435.0
2006-12-07 15:04:00,2.25901,2.25916,2.25873,2.25912,1962562.0
2006-12-07 15:05:00,2.25914,2.25914,2.25899,2.25913,4128873.0
2006-12-07 15:06:00,2.25912,2.25961,2.25912,2.25961,19370129.0
2006-12-07 15:07:00,2.25965,2.25965,2.25929,2.25929,1571772.0
2006-12-07 15:08:00,2.25925,2.25932,2.25919,2.25919,6203360.0
2006-12-07 15:09:00,2.25915,2.25915,2.25896,2.25905,3545354.0
2006-12-07 15:10:00,2.25906,2.25918,2.25896,2.25918,3112185.0
2006-12-07 15:11:00,2.25912,2.25922,2.25901,2.25921,3888004.0
2006-12-07 15:12:00,2.2593,2.25932,2.25907,2.25907,10159844.0
2006-12-07 15:13:00,2.25891,2.25891,2.25876,2.2588,2956289.0
2006-12-07 15:14:00,2.25869,2.25869,2.25848,2.25848,8370287.0
2006-12-07 15:15:00,2.25841,2.25879,2.25828,2.25862,9060968.0
2006-12-07 15:16:00,2.25877,2.25897,2.25877,2.25897,9898005.0
2006-12-07 15:17:00,2.25906,2.25913,2.25889,2.259,3078947.0
2006-12-07 15:18:00,2.259,2.259,2.25869,2.25877,2000389.0
2006-12-07 15:19:00,2.25889,2.25893,2.25877,2.25883,3503170.0
2006-12-07 15:20:00,2.2587,2.2587,2.25826,2.25826,1198209.0
2006-12-07 15:21:00,2.25825,2.25825,2.25786,2.25786,2374172.0
2006-12-07 15:22:00,2.25763,2.25771,2.25749,2.25764,1126977.0
2006-12-07 15:23:00,2.25749,2.2577,2.25749,2.25763,2843973.0
2006-12-07 15:24:00,2.25757,2.25757,2.25727,2.25727,4912333.0
2006-12-07 15:25:00,2.25719,2.25719,2.25696,2.25707,2059757.0
2006-12-07 15:26:00,2.25704,2.2574,2.25696,2.2574,12198901.0
2006-12-07 15:27:00,2.25752,2.25778,2.25752,2.25778,1284625.0
2006-12-07 15:28:00,2.25767,2.25767,2.25741,2.25741,459326.0
2006-12-07 15:29:00,2.25736,2.25736,2.25704,2.25706,6773840.0
2006-12-07 15:30:00,2.25684,2.25684,2.25537,2.25665,6217263.0
2006-12-07 15:31:00,2.25666,2.25668,2.25643,2.25643,6801802.0
2006-12-07 15:32:00,2.25656,2.25695,2.25656,2.25694,1358235.0
2006-12-07 15:33:00,2.25692,2.25695,2.25692,2.25695,1235271.0
2006-12-07 15:34:00,2.257,2.25752,2.257,2.25752,9131936.0
2006-12-07 15:35:00,2.25767,2.25822,2.25767,2.25822,4030146.0
2006-12-07 15:36:00,2.25834,2.25905,2.25824,2.25905,11388383.0
2006-12-07 15:37:00,2.25913,2.2601,2.25913,2.2601,16548577.0
2006-12-07 15:38:00,2.26009,2.26009,2.25987,2.25987,22684525.0
2006-12-07 15:39:00,2.25971,2.25982,2.25959,2.25966,8173415.0
2006-12-07 15:40:00,2.25952,2.25958,2.25938,2.25938,8702829.0
2006-12-07 15:41:00,2.25935,2.25935,2.2591,2.25912,1504722.0
2006-12-07 15:42:00,2.25906,2.25906,2.25889,2.25893,1701528.0
2006-12-07 15:43:00,2.25888,2.25888,2.25859,2.25859,16371344.0
2006-12-07 15:44:00,2.25855,2.25858,2.2583,2.2583,2990663.0
2006-12-07 15:45:00,2.25824,2.25847,2.25814,2.25846,5202670.0
2006-12-07 15:46:00,2.25851,2.25866,2.25849,2.25864,2399868.0
2006-12-07 15:47:00,2.25872,2.25896,2.25863,2.25896,8842555.0
2006-12-07 15:48:00,2.25883,2.25883,2.25866,2.25877,2446497.0
2006-12-07 15:49:00,2.25867,2.25867,2.25819,2.25822,2686006.0
2006-12-07 15:50:00,2.2581,2.2581,2.25776,2.25776,2342021.0
2006-12-07 15:51:00,2.25789,2.258,2.25773,2.25787,765503.0
2006-12-07 15:52:00,2.25778,2.25784,2.25772,2.25782,1904876.0
2006-12-07 15:53:00,2.25791,2.25791,2.25782,2.25782,3388340.0
2006-12-07 15:54:00,2.25773,2.25796,2.25767,2.25796,7362654.0
2006-12-07 15:55:00,2.2579,2.2579,2.25771,2.25774,2662698.0
2006-12-07 15:56:00,2.25778,2.25778,2.25752,2.25752,1827419.0
2006-12-07 15:57:00,2.25759,2.25759,2.25729,2.25735,1395010.0
2006-12-07 15:58:00,2.25715,2.25721,2.25661,2.25661,8525269.0
2006-12-07 15:59:00,2.25651,2.25651,2.25632,2.25637,2816291.0
2006-12-07 16:00:00,2.2563,2.2563,2.25535,2.25535,10568560.0
2006-12-07 16:01:00,2.25556,2.25556,2.25526,2.25526,12778689.0
2006-12-07 16:02:00,2.25534,2.25534,2.25515,2.25515,5165431.0
2006-12-07 16:03:00,2.2551,2.2551,2.25487,2.25499,7601119.0
2006-12-07 16:04:00,2.25492,2.25492,2.25444,2.25444,5600395.0
2006-12-07 16:05:00,2.25481,2.25504,2.25481,2.25504,2376887.0
2006-12-07 16:06:00,2.25498,2.25502,2.25482,2.25502,5359221.0
2006-12-07 16:07:00,2.25524,2.25524,2.25523,2.25523,1724982.0
2006-12-07 16:08:00,2.25529,2.25536,2.25526,2.25529,2134937.0
2006-12-07 16:09:00,2.25561,2.25561,2.25516,2.25516,3730190.0
2006-12-07 16:10:00,2.25517,2.25537,2.25517,2.2552,6119544.0
2006-12-07 16:11:00,2.25522,2.25538,2.2552,2.25538,8948257.0
2006-12-07 16:12:00,2.2554,2.25577,2.25539,2.25577,2126933.0
2006-12-07 16:13:00,2.25565,2.25593,2.25565,2.25593,1901400.0
2006-12-07 16:14:00,2.25594,2.25609,2.25583,2.25609,6442188.0
2006-12-07 16:15:00,2.25604,2.25617,2.25604,2.25617,15980663.0
2006-12-07 16:16:00,2.25638,2.25652,2.25633,2.25652,7864446.0
2006-12-07 16:17:00,2.25675,2.25688,2.25669,2.25688,3888749.0
2006-12-07 16:18:00,2.25698,2.25698,2.25671,2.25685,4404974.0
2006-12-07 16:19:00,2.25659,2.25681,2.25659,2.25675,7704050.0
2006-12-07 16:20:00,2.25685,2.25707,2.25685,2.25702,4561890.0
2006-12-07 16:21:00,2.25705,2.25733,2.25705,2.25732,7830167.0
2006-12-07 16:22:00,2.25747,2.25747,2.25713,2.25713,705335.0
2006-12-07 16:23:00,2.25709,2.25709,2.25652,2.25652,5602467.0
2006-12-07 16:24:00,2.25648,2.25648,2.25619,2.25619,5515219.0
2006-12-07 16:25:00,2.25621,2.25621,2.25585,2.25599,3017472.0
2006-12-07 16:26:00,2.25594,2.25594,2.2558,2.2558,8032664.0
2006-12-07 16:27:00,2.25576,2.25576,2.25542,2.2555,15370633.0
2006-12-07 16:28:00,2.25544,2.25544,2.25516,2.25516,1105587.0
2006-12-07 16:29:00,2.25528,2.2556,2.25526,2.25526,1058684.0
2006-12-07 16:30:00,2.25531,2.25558,2.25531,2.25534,12545565.0
2006-12-07 16:31:00,2.25535,2.25543,2.2552,2.25529,2534716.0
2006-12-07 16:32:00,2.25523,2.25523,2.25519,2.25522,9877758.0
2006-12-07 16:33:00,2.25517,2.25526,2.25517,2.2552,11103580.0
2006-12-07 16:34:00,2.25522,2.25529,2.25495,2.25495,946943.0
2006-12-07 16:35:00,2.25499,2.25511,2.25495,2.25504,1454224.0
2006-12-07 16:36:00,2.25493,2.25493,2.25482,2.25482,2204213.0
2006-12-07 16:37:00,2.25478,2.25478,2.25444,2.25444,10576356.0
2006-12-07 16:38:00,2.25452,2.25454,2.25437,2.25454,6256206.0
2006-12-07 16:39:00,2.25442,2.25445,2.25432,2.25445,13174835.0
2006-12-07 16:40:00,2.25438,2.25445,2.25396,2.25434,12562308.0
2006-12-07 16:41:00,2.25423,2.25423,2.25396,2.25396,623567.0
2006-12-07 16:42:00,2.25378,2.25378,2.25362,2.25362,2732723.0
2006-12-07 16:43:00,2.25347,2.25356,2.2533,2.25338,8717636.0
2006-12-07 16:44:00,2.2533,2.25332,2.25313,2.25314,3268897.0
2006-12-07 16:45:00,2.25311,2.25311,2.25284,2.25284,2670199.0
2006-12-07 16:46:00,2.25313,2.25332,2.25313,2.25321,2251166.0
2006-12-07 16:47:00,2.25331,2.2534,2.25321,2.2534,6146595.0
2006-12-07 16:48:00,2.25331,2.25331,2.25283,2.25305,3097598.0
2006-12-07 16:49:00,2.25306,2.25335,2.25305,2.25335,24771640.0
2006-12-07 16:50:00,2.25334,2.25357,2.25334,2.25357,6931497.0
2006-12-07 16:51:00,2.25348,2.25378,2.25348,2.25378,7009968.0
2006-12-07 16:52:00,2.25381,2.25412,2.25381,2.25412,13362703.0
2006-12-07 16:53:00,2.25412,2.25433,2.25412,2.25433,5860827.0
2006-12-07 16:54:00,2.25439,2.25451,2.25404,2.25451,19334392.0
2006-12-07 16:55:00,2.25458,2.25466,2.25447,2.25447,8480871.0
2006-12-07 16:56:00,2.2545,2.2545,2.25431,2.25431,814164.0
2006-12-07 16:57:00,2.25421,2.25422,2.25402,2.25422,1682180.0
2006-12-07 16:58:00,2.25406,2.25441,2.25383,2.25437,12708088.0
2006-12-07 16:59:00,2.2544,2.25461,2.2544,2.25456,16604237.0
2006-12-07 17:00:00,2.25447,2.25447,2.25421,2.25437,9607704.0
2006-12-07 17:01:00,2.25434,2.25434,2.25403,2.25403,7798670.0
2006-12-07 17:02:00,2.2539,2.25398,2.25382,2.25382,10157518.0
2006-12-07 17:03:00,2.2539,2.25421,2.25387,2.2542,5462156.0
2006-12-07 17:04:00,2.25412,2.25455,2.25412,2.25455,1891970.0
2006-12-07 17:05:00,2.25443,2.25459,2.25436,2.25459,9310428.0
2006-12-07 17:06:00,2.25457,2.25495,2.25451,2.25495,11106718.0
2006-12-07 17:07:00,2.25502,2.25534,2.25492,2.25534,11777786.0
2006-12-07 17:08:00,2.25539,2.25566,2.25539,2.25542,2934610.0
2006-12-07 17:09:00,2.25545,2.25551,2.25538,2.25547,15648116.0
2006-12-07 17:10:00,2.25548,2.25584,2.25548,2.25584,5047018.0
2006-12-07 17:11:00,2.25591,2.2562,2.25591,2.2562,5786976.0
2006-12-07 17:12:00,2.25622,2.25622,2.25599,2.25611,8505187.0
2006-12-07 17:13:00,2.25615,2.25642,2.25615,2.25642,3042381.0
2006-12-07 17:14:00,2.25639,2.25639,2.25613,2.25613,2946418.0
2006-12-07 17:15:00,2.25616,2.25617,2.2559,2.25598,1827004.0
2006-12-07 17:16:00,2.2559,2.2559,2.25564,2.25577,3629058.0
2006-12-07 17:17:00,2.25584,2.25595,2.25584,2.25591,12493633.0
2006-12-07 17:18:00,2.25586,2.25586,2.25559,2.25564,7769335.0
2006-12-07 17:19:00,2.25557,2.2558,2.2555,2.2558,10113478.0
2006-12-07 17:20:00,2.2557,2.25597,2.2557,2.25589,12942040.0
2006-12-07 17:21:00,2.25594,2.25635,2.25594,2.25635,3010569.0
2006-12-07 17:22:00,2.25639,2.25673,2.25624,2.25673,8548128.0
2006-12-07 17:23:00,2.25671,2.25671,2.25639,2.25647,6176468.0
2006-12-07 17:24:00,2.25631,2.25674,2.25631,2.25669,10200105.0
2006-12-07 17:25:00,2.25665,2.25665,2.25631,2.25651,4158274.0
2006-12-07 17:26:00,2.2564,2.25642,2.25627,2.25627,789805.0
2006-12-07 17:27:00,2.25626,2.25645,2.25626,2.2564,4752231.0
2006-12-07 17:28:00,2.25629,2.25629,2.25584,2.25584,5008330.0
2006-12-07 17:29:00,2.25594,2.25594,2.25576,2.25582,8359679.0
2006-12-07 17:30:00,2.25592,2.2561,2.25591,2.2561,7293472.0
2006-12-07 17:31:00,2.25593,2.2563,2.25593,2.25619,1719529.0
2006-12-07 17:32:00,2.25608,2.25619,2.25583,2.25619,2605990.0
2006-12-07 17:33:00,2.25613,2.25634,2.25613,2.25633,4791637.0
2006-12-07 17:34:00,2.2563,2.2563,2.25607,2.25609,2413819.0
2006-12-07 17:35:00,2.25601,2.25621,2.25601,2.25608,5162465.0
2006-12-07 17:36:00,2.25621,2.25624,2.25605,2.25624,1722873.0
2006-12-07 17:37:00,2.25631,2.25631,2.25579,2.25631,15446252.0
2006-12-07 17:38:00,2.25634,2.25634,2.25618,2.25618,4713277.0
2006-12-07 17:39:00,2.25615,2.25621,2.25611,2.25621,2093649.0
2006-12-07 17:40:00,2.25621,2.25634,2.25605,2.25634,5158075.0
2006-12-07 17:41:00,2.25645,2.25661,2.25641,2.25661,3015346.0
2006-12-07 17:42:00,2.25654,2.25663,2.25633,2.25633,3372285.0
2006-12-07 17:43:00,2.25636,2.25636,2.25597,2.25607,4567053.0
2006-12-07 17:44:00,2.25617,2.25618,2.25597,2.25615,1129693.0
2006-12-07 17:45:00,2.25609,2.25624,2.25609,2.25624,77270.0
2006-12-07 17:46:00,2.25585,2.25647,2.25585,2.25647,4828599.0
2006-12-07 17:47:00,2.25655,2.2566,2.2565,2.25659,3197682.0
2006-12-07 17:48:00,2.25677,2.25685,2.25655,2.25655,4339445.0
2006-12-07 17:49:00,2.25658,2.25661,2.25613,2.25636,9037979.0
2006-12-07 17:50:00,2.25652,2.25656,2.25652,2.25656,233271.0
2006-12-07 17:51:00,2.25668,2.25672,2.25668,2.25672,8773703.0
2006-12-07 17:52:00,2.25676,2.25676,2.25648,2.25652,16311632.0
2006-12-07 17:53:00,2.2564,2.25642,2.25636,2.25636,2955968.0
2006-12-07 17:54:00,2.25632,2.25642,2.25632,2.25638,6671783.0
2006-12-07 17:55:00,2.25644,2.25666,2.25614,2.25666,6766290.0
2006-12-07 17:56:00,2.2565,2.2565,2.25583,2.25616,7169301.0
2006-12-07 17:57:00,2.25621,2.25626,2.25613,2.25624,10295736.0
2006-12-07 17:58:00,2.25617,2.25644,2.25617,2.25644,1452605.0
2006-12-07 17:59:00,2.25633,2.2567,2.25633,2.25644,5551639.0
2006-12-07 18:00:00,2.25632,2.25645,2.25613,2.25645,8748588.0
2006-12-07 18:01:00,2.25643,2.25643,2.25628,2.25628,7635353.0
2006-12-07 18:02:00,2.2563,2.25649,2.2563,2.25645,2085695.0
2006-12-07 18:03:00,2.25649,2.25654,2.25647,2.25653,8019046.0
2006-12-07 18:04:00,2.25652,2.25652,2.25622,2.25622,1028750.0
2006-12-07 18:05:00,2.25616,2.25616,2.25581,2.2561,7321647.0
2006-12-07 18:06:00,2.25594,2.25607,2.25594,2.25603,5861717.0
2006-12-07 18:07:00,2.25596,2.25596,2.25571,2.25571,2365357.0
2006-12-07 18:08:00,2.25569,2.25571,2.25544,2.25562,12493039.0
2006-12-07 18:09:00,2.25579,2.25594,2.25571,2.25571,2450127.0
2006-12-07 18:10:00,2.25579,2.25579,2.25535,2.25535,9683545.0
2006-12-07 18:11:00,2.25525,2.25525,2.25485,2.25488,972285.0
2006-12-07 18:12:00,2.25495,2.25495,2.25488,2.25488,598628.0
2006-12-07 18:13:00,2.25478,2.25478,2.25448,2.25448,4488325.0
2006-12-07 18:14:00,2.25437,2.25437,2.25427,2.25427,1843284.0
2006-12-07 18:15:00,2.25432,2.25454,2.25429,2.25454,3332849.0
2006-12-07 18:16:00,2.25469,2.25499,2.25469,2.25478,4109846.0
2006-12-07 18:17:00,2.2548,2.25507,2.25473,2.25507,3056894.0
2006-12-07 18:18:00,2.25506,2.25552,2.25506,2.25545,6179861.0
2006-12-07 18:19:00,2.25567,2.25575,2.25555,2.25555,10597762.0
2006-12-07 18:20:00,2.25538,2.25538,2.25503,2.25514,3137027.0
2006-12-07 18:21:00,2.25518,2.25522,2.25506,2.25511,3631066.0
2006-12-07 18:22:00,2.25495,2.25514,2.2549,2.25514,5017016.0
2006-12-07 18:23:00,2.25516,2.25516,2.25499,2.25509,15420819.0
2006-12-07 18:24:00,2.25497,2.25497,2.25488,2.25488,4343721.0
2006-12-07 18:25:00,2.25469,2.25491,2.25469,2.25485,18218725.0
2006-12-07 18:26:00,2.2547,2.25477,2.25451,2.25451,3957711.0
2006-12-07 18:27:00,2.25433,2.25471,2.25433,2.25471,1266417.0
2006-12-07 18:28:00,2.25476,2.25504,2.25476,2.25496,9101059.0
2006-12-07 18:29:00,2.25499,2.25501,2.2548,2.25501,8325500.0
2006-12-07 18:30:00,2.25501,2.25501,2.25471,2.25473,2690374.0
2006-12-07 18:31:00,2.25469,2.25469,2.25433,2.25433,1713118.0
2006-12-07 18:32:00,2.25437,2.25443,2.25422,2.2543,1363713.0
2006-12-07 18:33:00,2.2543,2.25465,2.2543,2.25465,8049596.0
2006-12-07 18:34:00,2.25427,2.25492,2.25427,2.25492,7617204.0
2006-12-07 18:35:00,2.25497,2.25516,2.25497,2.25516,8010788.0
2006-12-07 18:36:00,2.25521,2.25534,2.25512,2.25534,12137052.0
2006-12-07 18:37:00,2.25536,2.25545,2.2553,2.25545,1932812.0
2006-12-07 18:38:00,2.25552,2.25563,2.25552,2.2556,2102964.0
2006-12-07 18:39:00,2.25551,2.25562,2.25551,2.25554,15033544.0
2006-12-07 18:40:00,2.25531,2.25566,2.25501,2.25566,13746999.0
2006-12-07 18:41:00,2.25561,2.25569,2.25558,2.25569,14094772.0
2006-12-07 18:42:00,2.2557,2.2557,2.25542,2.25557,3919370.0
2006-12-07 18:43:00,2.25553,2.25567,2.25543,2.2556,8064729.0
2006-12-07 18:44:00,2.25576,2.25584,2.25558,2.25558,1533710.0
2006-12-07 18:45:00,2.2554,2.2554,2.25519,2.25522,1765153.0
2006-12-07 18:46:00,2.25489,2.25503,2.25474,2.25476,1999235.0
2006-12-07 18:47:00,2.25473,2.25474,2.2544,2.25474,7820924.0
2006-12-07 18:48:00,2.25476,2.25485,2.25469,2.25474,2244286.0
2006-12-07 18:49:00,2.25464,2.25464,2.2543,2.25458,6100414.0
2006-12-07 18:50:00,2.25474,2.25484,2.25455,2.25455,680081.0
2006-12-07 18:51:00,2.25429,2.25429,2.25404,2.25417,1497344.0
2006-12-07 18:52:00,2.25408,2.25425,2.25398,2.25425,6855362.0
2006-12-07 18:53:00,2.25431,2.25449,2.25426,2.25446,3537194.0
2006-12-07 18:54:00,2.25446,2.25467,2.25446,2.25467,9675683.0
2006-12-07 18:55:00,2.2547,2.25481,2.2545,2.2545,2187866.0
2006-12-07 18:56:00,2.2545,2.25462,2.25439,2.25462,5253242.0
2006-12-07 18:57:00,2.25461,2.25473,2.25425,2.25454,12198769.0
2006-12-07 18:58:00,2.25437,2.25439,2.25385,2.25385,4645509.0
2006-12-07 18:59:00,2.254,2.254,2.25371,2.25371,9543369.0
2006-12-07 19:00:00,2.25376,2.25376,2.2535,2.2535,1600951.0
2006-12-07 19:01:00,2.25345,2.25347,2.25337,2.25337,4328717.0
2006-12-07 19:02:00,2.25334,2.25338,2.25319,2.25327,1762277.0
2006-12-07 19:03:00,2.25324,2.25324,2.25292,2.25298,4791971.0
2006-12-07 19:04:00,2.25292,2.25292,2.2528,2.25281,2050048.0
2006-12-07 19:05:00,2.25272,2.25272,2.25241,2.25254,4542478.0
2006-12-07 19:06:00,2.25259,2.25282,2.2525,2.25282,6614012.0
2006-12-07 19:07:00,2.25291,2.25317,2.25269,2.25288,9046788.0
2006-12-07 19:08:00,2.25307,2.25311,2.25294,2.25297,7792073.0
2006-12-07 19:09:00,2.25294,2.25311,2.25284,2.25284,3869502.0
2006-12-07 19:10:00,2.25262,2.25278,2.25262,2.25272,1459653.0
2006-12-07 19:11:00,2.25275,2.25275,2.25249,2.25268,6708073.0
2006-12-07 19:12:00,2.25282,2.25291,2.25264,2.25264,13163664.0
2006-12-07 19:13:00,2.25286,2.25286,2.25255,2.25258,10136057.0
2006-12-07 19:14:00,2.25265,2.25273,2.25256,2.25273,6245719.0
2006-12-07 19:15:00,2.25283,2.25291,2.25283,2.2529,4393923.0
2006-12-07 19:16:00,2.25307,2.25341,2.25284,2.25329,28303847.0
2006-12-07 19:17:00,2.25331,2.25331,2.25312,2.2532,2924458.0
2006-12-07 19:18:00,2.25318,2.25332,2.25298,2.25332,6145875.0
2006-12-07 19:19:00,2.25339,2.25339,2.25321,2.25321,2726263.0
2006-12-07 19:20:00,2.25315,2.25329,2.25306,2.25329,6559159.0
2006-12-07 19:21:00,2.25321,2.25322,2.253,2.25322,1922196.0
2006-12-07 19:22:00,2.25311,2.25325,2.25304,2.25325,11857174.0
2006-12-07 19:24:00,2.25336,2.25336,2.25306,2.2532,3060955.0
2006-12-07 19:25:00,2.25314,2.25338,2.25311,2.25336,5625762.0
2006-12-07 19:26:00,2.25339,2.25367,2.25339,2.25367,1872345.0
2006-12-07 19:27:00,2.25363,2.25363,2.25322,2.25336,1249098.0
2006-12-07 19:28:00,2.25326,2.2534,2.25323,2.2534,1251316.0
2006-12-07 19:29:00,2.25345,2.25395,2.25345,2.25378,16464193.0
2006-12-07 19:30:00,2.25365,2.2537,2.2534,2.25341,5711268.0
2006-12-07 19:31:00,2.25343,2.25359,2.25343,2.25345,3690444.0
2006-12-07 19:32:00,2.2535,2.25363,2.2535,2.2536,35727990.0
2006-12-07 19:33:00,2.25367,2.25376,2.2536,2.25371,4007397.0
2006-12-07 19:34:00,2.25383,2.25406,2.25383,2.25404,5033060.0
2006-12-07 19:35:00,2.25396,2.25404,2.25382,2.25404,5307648.0
2006-12-07 19:36:00,2.25416,2.25449,2.25416,2.25449,363204.0
2006-12-07 19:37:00,2.25461,2.25482,2.25461,2.25479,2917136.0
2006-12-07 19:38:00,2.255,2.25514,2.25484,2.25484,7297821.0
2006-12-07 19:39:00,2.25506,2.25521,2.25494,2.25503,8370456.0
2006-12-07 19:40:00,2.255,2.25516,2.25482,2.25509,1412678.0
2006-12-07 19:41:00,2.25498,2.25498,2.25477,2.25477,2888212.0
2006-12-07 19:42:00,2.25477,2.25477,2.25458,2.25463,3144234.0
2006-12-07 19:43:00,2.25459,2.25459,2.25438,2.25438,3621345.0
2006-12-07 19:44:00,2.25439,2.25439,2.25427,2.25427,2117821.0
2006-12-07 19:45:00,2.25426,2.25426,2.25401,2.25401,13334585.0
2006-12-07 19:46:00,2.254,2.254,2.25357,2.25357,9912171.0
2006-12-07 19:47:00,2.25361,2.25361,2.25352,2.25357,11512991.0
2006-12-07 19:48:00,2.25353,2.25353,2.25345,2.25345,2230347.0
2006-12-07 19:49:00,2.25358,2.25365,2.25358,2.25365,306535.0
2006-12-07 19:50:00,2.25369,2.25369,2.25359,2.25369,656465.0
2006-12-07 19:51:00,2.25359,2.25378,2.25359,2.25375,2513525.0
2006-12-07 19:52:00,2.2538,2.25427,2.25372,2.25427,7606975.0
2006-12-07 19:53:00,2.25443,2.25448,2.25443,2.25448,309365.0
2006-12-07 19:54:00,2.25449,2.25484,2.25449,2.25484,2642011.0
2006-12-07 19:55:00,2.25482,2.25482,2.25474,2.25474,401304.0
2006-12-07 19:56:00,2.25474,2.25474,2.25446,2.25446,3350008.0
2006-12-07 19:57:00,2.25449,2.25449,2.25428,2.2543,19520825.0
2006-12-07 19:58:00,2.25422,2.25422,2.25393,2.25393,2848101.0
2006-12-07 19:59:00,2.25385,2.25404,2.25385,2.25404,967286.0
2006-12-07 20:00:00,2.25399,2.254,2.25387,2.254,2568832.0
2006-12-07 20:01:00,2.25405,2.25412,2.25398,2.25402,3083433.0
2006-12-07 20:03:00,2.25385,2.25392,2.25385,2.25392,1297642.0
2006-12-07 20:04:00,2.25396,2.25401,2.25387,2.25399,2999323.0
2006-12-07 20:06:00,2.25393,2.25393,2.25387,2.25387,708896.0
2006-12-07 20:07:00,2.25383,2.25405,2.25383,2.25405,1616564.0
2006-12-07 20:08:00,2.25413,2.25413,2.25402,2.25402,3316495.0
2006-12-07 20:09:00,2.25389,2.25392,2.25361,2.25361,7147010.0
2006-12-07 20:10:00,2.2538,2.25388,2.25346,2.25388,15955734.0
2006-12-07 20:11:00,2.25388,2.25388,2.25376,2.25383,4526128.0
2006-12-07 20:12:00,2.25377,2.25396,2.25377,2.25381,4416200.0
2006-12-07 20:13:00,2.25371,2.25401,2.25371,2.25401,5506730.0
2006-12-07 20:14:00,2.25412,2.25415,2.254,2.254,14228648.0
2006-12-07 20:16:00,2.25394,2.25394,2.25385,2.25385,11859739.0
2006-12-07 20:17:00,2.25383,2.25401,2.25383,2.25401,3750364.0
2006-12-07 20:18:00,2.25412,2.2542,2.25412,2.2542,691637.0
2006-12-07 20:19:00,2.25434,2.25451,2.25433,2.25451,3470767.0
2006-12-07 20:20:00,2.25434,2.25445,2.25426,2.25426,1218326.0
2006-12-07 20:21:00,2.25424,2.25451,2.25419,2.25419,601514.0
2006-12-07 20:22:00,2.25425,2.2543,2.25398,2.25398,6435261.0
2006-12-07 20:23:00,2.25404,2.25432,2.25395,2.25432,3204054.0
2006-12-07 20:24:00,2.25443,2.25446,2.25443,2.25446,1907734.0
2006-12-07 20:25:00,2.25426,2.25426,2.25414,2.25414,588293.0
2006-12-07 20:26:00,2.25435,2.25478,2.25435,2.25478,4134888.0
2006-12-07 20:27:00,2.25475,2.25477,2.25472,2.25472,1151389.0
2006-12-07 20:28:00,2.25474,2.25474,2.25445,2.25445,6737093.0
2006-12-07 20:29:00,2.25442,2.25442,2.25439,2.25439,2522798.0
2006-12-07 20:30:00,2.25429,2.25429,2.25417,2.25421,1334855.0
2006-12-07 20:31:00,2.25446,2.25457,2.25444,2.2545,1997528.0
2006-12-07 20:32:00,2.25446,2.25446,2.25435,2.25435,4200564.0
2006-12-07 20:33:00,2.25438,2.25438,2.25429,2.25436,7173847.0
2006-12-07 20:34:00,2.25442,2.25455,2.25437,2.25437,2116444.0
2006-12-07 20:35:00,2.25435,2.25444,2.25435,2.25444,5215659.0
2006-12-07 20:36:00,2.25444,2.25445,2.25436,2.25436,7158511.0
2006-12-07 20:37:00,2.25437,2.25437,2.25411,2.25415,5100055.0
2006-12-07 20:38:00,2.25415,2.25447,2.25415,2.25447,236253.0
2006-12-07 20:40:00,2.2546,2.25484,2.2546,2.25484,2331475.0
2006-12-07 20:41:00,2.25495,2.25504,2.25495,2.25504,85506.0
2006-12-07 20:42:00,2.25481,2.25482,2.25471,2.25478,4403427.0
2006-12-07 20:43:00,2.25489,2.25511,2.25469,2.25469,15775641.0
2006-12-07 20:44:00,2.25484,2.255,2.25473,2.25473,4651935.0
2006-12-07 20:45:00,2.25495,2.25512,2.25495,2.2551,1644169.0
2006-12-07 20:46:00,2.25523,2.25523,2.25497,2.25497,2164922.0
2006-12-07 20:47:00,2.25502,2.25508,2.25489,2.25499,10480069.0
2006-12-07 20:48:00,2.25498,2.25515,2.25495,2.25515,3697895.0
2006-12-07 20:49:00,2.2551,2.25511,2.25509,2.25511,3741172.0
2006-12-07 20:50:00,2.25517,2.25532,2.2551,2.2551,5845704.0
2006-12-07 20:51:00,2.25535,2.25553,2.25533,2.25545,4136528.0
2006-12-07 20:52:00,2.25547,2.25547,2.25539,2.25539,168725.0
2006-12-07 20:53:00,2.25543,2.25554,2.25533,2.25554,2019673.0
2006-12-07 20:54:00,2.25549,2.25585,2.25538,2.25585,12676667.0
2006-12-07 20:55:00,2.25591,2.25619,2.25578,2.25613,5404111.0
2006-12-07 20:56:00,2.25609,2.25609,2.2558,2.25581,3544974.0
2006-12-07 20:57:00,2.25553,2.25561,2.2552,2.25554,4256892.0
2006-12-07 20:58:00,2.25549,2.25549,2.25527,2.25527,4727762.0
2006-12-07 20:59:00,2.25545,2.25572,2.25545,2.25572,3409592.0
2006-12-07 21:00:00,2.25558,2.2557,2.25554,2.25554,13209999.0
2006-12-07 21:01:00,2.25555,2.25555,2.25547,2.25547,86542.0
2006-12-07 21:02:00,2.25544,2.25545,2.25542,2.25545,408625.0
2006-12-07 21:03:00,2.25546,2.25559,2.25546,2.2555,17348703.0
2006-12-07 21:04:00,2.25547,2.25547,2.25516,2.25542,8358739.0
2006-12-07 21:05:00,2.25543,2.25548,2.25533,2.25548,9412047.0
2006-12-07 21:06:00,2.25552,2.25563,2.25552,2.25563,2096044.0
2006-12-07 21:07:00,2.25567,2.25575,2.25564,2.25575,1108060.0
2006-12-07 21:08:00,2.25574,2.25607,2.25574,2.25601,8098325.0
2006-12-07 21:09:00,2.25593,2.25593,2.2558,2.25582,13550494.0
2006-12-07 21:10:00,2.25565,2.25572,2.25532,2.25532,1759151.0
2006-12-07 21:11:00,2.25543,2.25554,2.25538,2.25554,1894831.0
2006-12-07 21:12:00,2.25556,2.25565,2.25548,2.25565,3392692.0
2006-12-07 21:13:00,2.25568,2.2559,2.25568,2.2559,1939767.0
2006-12-07 21:14:00,2.25571,2.25573,2.25557,2.25557,8188256.0
2006-12-07 21:15:00,2.25538,2.25554,2.25538,2.25547,1890774.0
2006-12-07 21:16:00,2.25546,2.25546,2.25531,2.25541,3667376.0
2006-12-07 21:17:00,2.25543,2.25565,2.25539,2.25565,10169988.0
2006-12-07 21:18:00,2.25553,2.25573,2.25553,2.25573,7144894.0
2006-12-07 21:19:00,2.25576,2.25579,2.25564,2.25579,1435329.0
2006-12-07 21:20:00,2.25575,2.25584,2.25554,2.25576,29439616.0
2006-12-07 21:21:00,2.25571,2.25595,2.25571,2.25595,6687739.0
2006-12-07 21:22:00,2.25589,2.25615,2.25558,2.25615,10613442.0
2006-12-07 21:23:00,2.25603,2.25623,2.25603,2.25618,4950336.0
2006-12-07 21:24:00,2.25617,2.25627,2.25613,2.25619,6332191.0
2006-12-07 21:25:00,2.25611,2.25614,2.25583,2.25606,1252178.0
2006-12-07 21:26:00,2.2557,2.2562,2.2557,2.25595,12231933.0
2006-12-07 21:27:00,2.25581,2.25601,2.25581,2.25597,3427063.0
2006-12-07 21:28:00,2.25601,2.25601,2.25574,2.25575,8066801.0
2006-12-07 21:29:00,2.25569,2.2557,2.25554,2.25556,6798631.0
2006-12-07 21:30:00,2.25547,2.25547,2.25522,2.25536,1745953.0
2006-12-07 21:31:00,2.25526,2.25529,2.25514,2.25526,5344687.0
2006-12-07 21:32:00,2.25533,2.25534,2.25493,2.25493,6094294.0
2006-12-07 21:33:00,2.25475,2.25482,2.25469,2.25469,8056323.0
2006-12-07 21:34:00,2.25467,2.25468,2.25455,2.25456,1671672.0
2006-12-07 21:35:00,2.25454,2.25454,2.2543,2.25436,7771348.0
2006-12-07 21:36:00,2.2544,2.2546,2.2544,2.25454,14104379.0
2006-12-07 21:37:00,2.2547,2.2549,2.2547,2.2549,452807.0
2006-12-07 21:38:00,2.25491,2.25491,2.25458,2.25461,1276012.0
2006-12-07 21:39:00,2.25461,2.25464,2.25444,2.25444,2440577.0
2006-12-07 21:40:00,2.25444,2.25444,2.25395,2.25395,4326685.0
2006-12-07 21:41:00,2.25386,2.25386,2.25345,2.25375,11412804.0
2006-12-07 21:42:00,2.25357,2.25369,2.25349,2.25369,3694968.0
2006-12-07 21:43:00,2.25375,2.25405,2.25375,2.25405,1462112.0
2006-12-07 21:44:00,2.25404,2.25412,2.25399,2.25412,8046274.0
2006-12-07 21:45:00,2.25407,2.25407,2.25381,2.25381,4796492.0
2006-12-07 21:46:00,2.25377,2.25382,2.25368,2.25382,2484694.0
2006-12-07 21:47:00,2.25389,2.25399,2.25389,2.25394,7523453.0
2006-12-07 21:48:00,2.25392,2.25392,2.25369,2.2537,1754155.0
2006-12-07 21:49:00,2.25366,2.25379,2.25366,2.25379,7104502.0
2006-12-07 21:50:00,2.25373,2.25381,2.25357,2.25381,3113795.0
2006-12-07 21:51:00,2.25368,2.25368,2.2534,2.2534,8759961.0
2006-12-07 21:52:00,2.25326,2.25401,2.25326,2.25401,1730768.0
2006-12-07 21:53:00,2.25403,2.25405,2.25387,2.25405,2885522.0
2006-12-07 21:54:00,2.25406,2.2544,2.25406,2.25438,3314713.0
2006-12-07 21:55:00,2.25439,2.2544,2.25397,2.2543,14294349.0
2006-12-07 21:56:00,2.25444,2.25494,2.25444,2.25494,8931313.0
2006-12-07 21:57:00,2.25496,2.25518,2.25496,2.25513,1503870.0
2006-12-07 21:58:00,2.25522,2.25523,2.25502,2.25513,2043326.0
2006-12-07 21:59:00,2.25502,2.25502,2.25473,2.25473,4626093.0
2006-12-07 22:00:00,2.25471,2.25479,2.25462,2.25479,6349824.0
2006-12-07 22:01:00,2.25459,2.25525,2.25459,2.25525,5511025.0
2006-12-07 22:02:00,2.25522,2.25522,2.25512,2.25512,145902.0
2006-12-07 22:03:00,2.25512,2.25512,2.25483,2.25487,7306329.0
2006-12-07 22:04:00,2.25478,2.25487,2.25475,2.25476,9907300.0
2006-12-07 22:05:00,2.25437,2.25479,2.25437,2.25466,18837603.0
2006-12-07 22:06:00,2.2547,2.25474,2.25469,2.25469,4347142.0
2006-12-07 22:07:00,2.25468,2.25481,2.2546,2.25481,3380630.0
2006-12-07 22:08:00,2.2548,2.25481,2.25477,2.25477,2190607.0
2006-12-07 22:09:00,2.2546,2.25474,2.2546,2.25466,8318864.0
2006-12-07 22:10:00,2.2546,2.25471,2.25459,2.25465,4678612.0
2006-12-07 22:11:00,2.25463,2.25463,2.25439,2.25462,8695856.0
2006-12-07 22:12:00,2.25465,2.25484,2.25419,2.25484,22272096.0
2006-12-07 22:13:00,2.25488,2.25499,2.25483,2.25493,4192334.0
2006-12-07 22:14:00,2.25491,2.25498,2.25481,2.25498,6758556.0
2006-12-07 22:15:00,2.25511,2.25521,2.25507,2.25516,3952350.0
2006-12-07 22:16:00,2.25494,2.25494,2.25461,2.25461,623077.0
2006-12-07 22:17:00,2.25445,2.25445,2.2543,2.2543,2631183.0
2006-12-07 22:18:00,2.25419,2.25442,2.25419,2.2544,15417187.0
2006-12-07 22:20:00,2.25442,2.2546,2.25442,2.25444,4371334.0
2006-12-07 22:21:00,2.25426,2.25432,2.25422,2.25431,1338045.0
2006-12-07 22:22:00,2.2543,2.25441,2.2543,2.25441,160876.0
2006-12-07 22:23:00,2.25435,2.25443,2.25421,2.25421,6296290.0
2006-12-07 22:24:00,2.25407,2.25407,2.25393,2.25398,2410617.0
2006-12-07 22:25:00,2.254,2.25403,2.25383,2.25387,1468491.0
2006-12-07 22:26:00,2.25394,2.25404,2.25394,2.254,4445263.0
2006-12-07 22:27:00,2.25401,2.25402,2.25392,2.25392,6949870.0
2006-12-07 22:28:00,2.25411,2.25411,2.25408,2.25408,4042273.0
2006-12-07 22:29:00,2.25411,2.25415,2.25406,2.25414,567872.0
2006-12-07 22:30:00,2.25405,2.25405,2.25388,2.25402,1504111.0
2006-12-07 22:31:00,2.25406,2.25422,2.25406,2.2542,38765320.0
2006-12-07 22:32:00,2.25426,2.25426,2.254,2.25426,4321052.0
2006-12-07 22:33:00,2.25426,2.25426,2.25404,2.25415,4035550.0
2006-12-07 22:34:00,2.2542,2.25425,2.2542,2.25424,5415519.0
2006-12-07 22:35:00,2.25414,2.2544,2.25414,2.25432,1959764.0
2006-12-07 22:36:00,2.25446,2.25446,2.25421,2.25421,1524006.0
2006-12-07 22:37:00,2.25428,2.25438,2.2542,2.2542,596219.0
2006-12-07 22:38:00,2.25434,2.25435,2.25434,2.25435,12184575.0
2006-12-07 22:39:00,2.25439,2.2546,2.25417,2.25417,22688866.0
2006-12-07 22:40:00,2.2542,2.2542,2.25398,2.25406,834134.0
2006-12-07 22:41:00,2.25422,2.25434,2.25422,2.25431,4596043.0
2006-12-07 22:42:00,2.25443,2.25457,2.25443,2.25454,3050753.0
2006-12-07 22:43:00,2.25452,2.25456,2.25449,2.25456,14606699.0
2006-12-07 22:44:00,2.25451,2.25453,2.25432,2.25436,14131463.0
2006-12-07 22:45:00,2.2545,2.25463,2.25445,2.25451,2919170.0
2006-12-07 22:46:00,2.2546,2.25493,2.25458,2.25493,1301652.0
2006-12-07 22:47:00,2.25497,2.25497,2.25468,2.25488,725187.0
2006-12-07 22:48:00,2.25484,2.25501,2.25452,2.25501,10032443.0
2006-12-07 22:49:00,2.25508,2.25532,2.25508,2.25532,3321331.0
2006-12-07 22:50:00,2.2554,2.25542,2.2553,2.25542,5053906.0
2006-12-07 22:51:00,2.25538,2.25538,2.25512,2.25512,4078966.0
2006-12-07 22:52:00,2.25501,2.25501,2.25471,2.25483,10340883.0
2006-12-07 22:53:00,2.25479,2.25483,2.25461,2.25471,2204687.0
2006-12-07 22:54:00,2.25475,2.2549,2.25475,2.2549,4636688.0
2006-12-07 22:55:00,2.25489,2.25489,2.25458,2.25477,6427539.0
2006-12-07 22:56:00,2.25479,2.25493,2.25474,2.25493,7037180.0
2006-12-07 22:57:00,2.25456,2.25523,2.25456,2.25523,10928011.0
2006-12-07 22:58:00,2.25523,2.25523,2.25487,2.25487,6678357.0
2006-12-07 22:59:00,2.25495,2.25513,2.25495,2.25504,7219505.0
2006-12-07 23:00:00,2.25498,2.25512,2.25498,2.25512,1749792.0
2006-12-07 23:01:00,2.25519,2.25521,2.25503,2.25505,2085926.0
2006-12-07 23:02:00,2.25522,2.25559,2.2552,2.25559,3512668.0
2006-12-07 23:03:00,2.25558,2.25577,2.25555,2.2557,1300135.0
2006-12-07 23:04:00,2.25573,2.2559,2.25564,2.25564,2762241.0
2006-12-07 23:05:00,2.25558,2.25563,2.25544,2.25563,12847205.0
2006-12-07 23:06:00,2.25564,2.25586,2.25563,2.25586,6534394.0
2006-12-07 23:07:00,2.25583,2.25583,2.25556,2.25559,11412299.0
2006-12-07 23:08:00,2.25561,2.25576,2.25414,2.25576,2139230.0
2006-12-07 23:09:00,2.25569,2.25573,2.25569,2.25573,2972637.0
2006-12-07 23:10:00,2.25561,2.25561,2.25538,2.25538,3968319.0
2006-12-07 23:11:00,2.25535,2.25585,2.25535,2.25585,2028785.0
2006-12-07 23:12:00,2.25592,2.25604,2.25588,2.25588,1644288.0
2006-12-07 23:13:00,2.25582,2.25592,2.25582,2.25591,4225798.0
2006-12-07 23:14:00,2.25568,2.25576,2.25568,2.25576,4210745.0
2006-12-07 23:15:00,2.25598,2.25655,2.25594,2.25655,9273999.0
2006-12-07 23:16:00,2.25666,2.25671,2.25658,2.25671,3200266.0
2006-12-07 23:17:00,2.25682,2.25688,2.25667,2.25688,5977716.0
2006-12-07 23:18:00,2.25684,2.25701,2.25674,2.25689,5455417.0
2006-12-07 23:19:00,2.25685,2.25685,2.25666,2.25666,7379303.0
2006-12-07 23:20:00,2.25661,2.25663,2.2563,2.25655,13513155.0
2006-12-07 23:21:00,2.25654,2.25671,2.25654,2.25671,4761330.0
2006-12-07 23:22:00,2.25677,2.25682,2.25676,2.25682,3662820.0
2006-12-07 23:23:00,2.25674,2.25674,2.25648,2.25663,1078034.0
2006-12-07 23:24:00,2.25647,2.25664,2.2563,2.2563,8187843.0
2006-12-07 23:25:00,2.25649,2.25656,2.25493,2.25646,7772591.0
2006-12-07 23:26:00,2.25657,2.25686,2.25657,2.25678,6789052.0
2006-12-07 23:27:00,2.25675,2.25675,2.25655,2.25655,2758102.0
2006-12-07 23:28:00,2.25655,2.25655,2.25602,2.25602,9820448.0
2006-12-07 23:29:00,2.25642,2.25642,2.25618,2.25624,4997271.0
2006-12-07 23:30:00,2.25618,2.25618,2.25594,2.25594,2829820.0
2006-12-07 23:31:00,2.25589,2.2559,2.25569,2.2559,1073664.0
2006-12-07 23:32:00,2.25599,2.25603,2.25587,2.25588,7280512.0
2006-12-07 23:33:00,2.25584,2.25601,2.25584,2.25594,3079828.0
2006-12-07 23:34:00,2.25593,2.25593,2.25577,2.25577,3586858.0
2006-12-07 23:35:00,2.25588,2.25603,2.25588,2.25603,2325935.0
2006-12-07 23:36:00,2.25601,2.25624,2.25601,2.25624,8341896.0
2006-12-07 23:37:00,2.25634,2.25634,2.25621,2.25624,5504151.0
2006-12-07 23:38:00,2.25629,2.25629,2.25607,2.25613,9576756.0
2006-12-07 23:39:00,2.25613,2.25613,2.25588,2.25588,4868148.0
2006-12-07 23:40:00,2.25591,2.25618,2.25591,2.25601,6172111.0
2006-12-07 23:41:00,2.25595,2.25606,2.25588,2.25591,2958693.0
2006-12-07 23:42:00,2.2559,2.25615,2.2559,2.25615,6045914.0
2006-12-07 23:43:00,2.25625,2.25636,2.25607,2.25607,3481531.0
2006-12-07 23:44:00,2.25633,2.25649,2.25626,2.25626,3485624.0
2006-12-07 23:45:00,2.2561,2.25622,2.25603,2.25608,4666709.0
2006-12-07 23:46:00,2.25627,2.25655,2.25627,2.25655,6363894.0
2006-12-07 23:47:00,2.25655,2.25655,2.25623,2.25627,16216166.0
2006-12-07 23:48:00,2.2564,2.25649,2.25639,2.25648,11605687.0
2006-12-07 23:49:00,2.25661,2.25673,2.2566,2.2566,1374627.0
2006-12-07 23:50:00,2.25662,2.25673,2.25662,2.25673,2680259.0
2006-12-07 23:51:00,2.25671,2.25672,2.25642,2.25672,3853710.0
2006-12-07 23:52:00,2.25679,2.25698,2.25664,2.25669,12048525.0
2006-12-07 23:53:00,2.25678,2.2569,2.25657,2.2569,10199159.0
2006-12-07 23:54:00,2.2569,2.2569,2.25681,2.25681,2060560.0
2006-12-07 23:55:00,2.2567,2.2567,2.25639,2.25639,10109946.0
2006-12-07 23:56:00,2.25643,2.25644,2.25616,2.25616,7913051.0
2006-12-07 23:57:00,2.25626,2.25631,2.25583,2.2561,10197826.0
2006-12-07 23:58:00,2.25614,2.25654,2.25605,2.25647,24555718.0
2006-12-07 23:59:00,2.25633,2.25652,2.25601,2.25621,5831543.0
2006-12-08 00:00:00,2.25617,2.25625,2.25605,2.25605,10707233.0
2006-12-08 00:01:00,2.256,2.25638,2.256,2.25638,5808375.0
2006-12-08 00:02:00,2.25621,2.25633,2.25621,2.25621,3455549.0
2006-12-08 00:03:00,2.25601,2.25601,2.25546,2.25573,11483957.0
2006-12-08 00:04:00,2.25578,2.25615,2.25578,2.25615,4211035.0
2006-12-08 00:05:00,2.25616,2.25623,2.25603,2.25603,2346497.0
2006-12-08 00:06:00,2.25593,2.25593,2.25552,2.25584,5233493.0
2006-12-08 00:07:00,2.25578,2.25578,2.25529,2.25573,16482694.0
2006-12-08 00:08:00,2.25577,2.25615,2.25567,2.25615,1897847.0
2006-12-08 00:09:00,2.25611,2.25636,2.25611,2.25629,10400740.0
2006-12-08 00:10:00,2.25619,2.25619,2.25578,2.25588,8456480.0
2006-12-08 00:11:00,2.25584,2.25584,2.25561,2.25561,1040493.0
2006-12-08 00:12:00,2.25559,2.25559,2.25532,2.25532,6520994.0
2006-12-08 00:13:00,2.25535,2.25535,2.25462,2.25508,2634772.0
2006-12-08 00:14:00,2.25511,2.25529,2.25507,2.25529,14095254.0
2006-12-08 00:15:00,2.25528,2.25528,2.25509,2.25514,2730580.0
2006-12-08 00:16:00,2.25517,2.25535,2.25509,2.25535,10162705.0
2006-12-08 00:17:00,2.25535,2.25559,2.25535,2.25554,1798709.0
2006-12-08 00:18:00,2.25566,2.25566,2.25546,2.25558,3537033.0
2006-12-08 00:19:00,2.25563,2.25583,2.25562,2.25583,16205577.0
2006-12-08 00:20:00,2.25583,2.25618,2.25581,2.25618,15605784.0
2006-12-08 00:21:00,2.2561,2.25614,2.25597,2.25597,3008101.0
2006-12-08 00:22:00,2.25595,2.25595,2.25564,2.25576,7210696.0
2006-12-08 00:23:00,2.25571,2.25571,2.25528,2.25528,2245692.0
2006-12-08 00:24:00,2.25516,2.25548,2.25516,2.25548,11081959.0
2006-12-08 00:25:00,2.25555,2.25574,2.25554,2.25567,8695883.0
2006-12-08 00:26:00,2.25565,2.25565,2.25539,2.25542,6327835.0
2006-12-08 00:27:00,2.25552,2.25571,2.25551,2.25567,9377647.0
2006-12-08 00:28:00,2.25567,2.25567,2.25545,2.25547,1856870.0
2006-12-08 00:29:00,2.25529,2.25536,2.25505,2.25506,5902213.0
2006-12-08 00:30:00,2.25509,2.2553,2.25509,2.2553,7555145.0
2006-12-08 00:31:00,2.25537,2.25549,2.25536,2.25549,1964553.0
2006-12-08 00:32:00,2.25558,2.2558,2.25558,2.2558,6223307.0
2006-12-08 00:33:00,2.25581,2.25581,2.25576,2.2558,1571469.0
2006-12-08 00:34:00,2.25585,2.256,2.25581,2.256,3166269.0
2006-12-08 00:35:00,2.25592,2.25611,2.25587,2.25611,8903839.0
2006-12-08 00:36:00,2.25616,2.25624,2.25604,2.25604,6393519.0
2006-12-08 00:37:00,2.25601,2.25605,2.25601,2.25603,12956886.0
2006-12-08 00:38:00,2.25615,2.25625,2.25609,2.25617,4003417.0
2006-12-08 00:39:00,2.25617,2.25627,2.25608,2.25624,2159321.0
2006-12-08 00:40:00,2.25629,2.25631,2.25619,2.2562,3991453.0
2006-12-08 00:41:00,2.2562,2.25642,2.2562,2.25642,12476486.0
2006-12-08 00:42:00,2.25643,2.25663,2.25642,2.25663,7066940.0
2006-12-08 00:43:00,2.25663,2.25681,2.25661,2.25681,2759600.0
2006-12-08 00:44:00,2.2567,2.2567,2.25637,2.25643,2115857.0
2006-12-08 00:45:00,2.25638,2.25647,2.25635,2.25635,4516227.0
2006-12-08 00:46:00,2.25643,2.2565,2.25613,2.25646,8011718.0
2006-12-08 00:47:00,2.25667,2.25677,2.25667,2.25677,4894740.0
2006-12-08 00:48:00,2.25683,2.25685,2.25668,2.2568,3791607.0
2006-12-08 00:49:00,2.25676,2.25676,2.2566,2.2566,8833444.0
2006-12-08 00:50:00,2.25657,2.25657,2.25643,2.25654,3938541.0
2006-12-08 00:51:00,2.25665,2.25685,2.25664,2.25685,6084035.0
2006-12-08 00:52:00,2.25686,2.25704,2.25684,2.25704,2065418.0
2006-12-08 00:53:00,2.25675,2.25675,2.25658,2.25673,10119689.0
2006-12-08 00:54:00,2.25679,2.25699,2.25678,2.25699,16404997.0
2006-12-08 00:56:00,2.25699,2.25699,2.25658,2.25665,1505740.0
2006-12-08 00:57:00,2.25661,2.25678,2.25649,2.25678,5105628.0
2006-12-08 00:58:00,2.2567,2.25671,2.25657,2.25659,2083230.0
2006-12-08 00:59:00,2.25673,2.25677,2.25673,2.25677,805601.0
2006-12-08 01:00:00,2.25683,2.25683,2.2566,2.2566,7255162.0
2006-12-08 01:01:00,2.25664,2.25664,2.25635,2.25635,6444294.0
2006-12-08 01:02:00,2.25632,2.25632,2.25596,2.25596,4966094.0
2006-12-08 01:03:00,2.25593,2.25598,2.25567,2.25598,3731782.0
2006-12-08 01:04:00,2.25613,2.25626,2.25611,2.25626,5043740.0
2006-12-08 01:05:00,2.25634,2.25637,2.25623,2.25623,4926997.0
2006-12-08 01:06:00,2.25614,2.25614,2.25581,2.25599,3462279.0
2006-12-08 01:07:00,2.25598,2.25598,2.25581,2.25583,2242077.0
2006-12-08 01:08:00,2.25582,2.25593,2.25571,2.25571,1231992.0
2006-12-08 01:09:00,2.25566,2.2557,2.25549,2.25566,3351202.0
2006-12-08 01:10:00,2.25557,2.25557,2.25514,2.25515,9344694.0
2006-12-08 01:11:00,2.25511,2.25539,2.25511,2.25538,631626.0
2006-12-08 01:12:00,2.25542,2.25565,2.25541,2.25542,4773376.0
2006-12-08 01:13:00,2.25532,2.25547,2.2552,2.2552,669081.0
2006-12-08 01:14:00,2.25528,2.25542,2.25501,2.25542,3203083.0
2006-12-08 01:15:00,2.25534,2.25545,2.25534,2.25535,1078871.0
2006-12-08 01:16:00,2.25534,2.25543,2.25517,2.25543,4868229.0
2006-12-08 01:17:00,2.25549,2.2557,2.25549,2.2557,7529096.0
2006-12-08 01:18:00,2.25575,2.25595,2.25574,2.25595,7530339.0
2006-12-08 01:19:00,2.25595,2.25613,2.25593,2.25613,6031870.0
2006-12-08 01:20:00,2.25599,2.25599,2.25582,2.25588,13128262.0
2006-12-08 01:21:00,2.25606,2.25626,2.25605,2.25626,9375689.0
2006-12-08 01:22:00,2.25624,2.25624,2.25599,2.25599,2258904.0
2006-12-08 01:23:00,2.25594,2.2561,2.25594,2.2561,3551462.0
2006-12-08 01:24:00,2.25596,2.25603,2.25582,2.25586,16640431.0
2006-12-08 01:25:00,2.25595,2.25631,2.25588,2.25631,5895549.0
2006-12-08 01:26:00,2.25627,2.25627,2.2559,2.25603,2554852.0
2006-12-08 01:27:00,2.25594,2.25603,2.25592,2.25602,4512332.0
2006-12-08 01:28:00,2.25592,2.25615,2.25592,2.25606,4478200.0
2006-12-08 01:29:00,2.25607,2.25607,2.25451,2.25598,7012730.0
2006-12-08 01:30:00,2.25608,2.25618,2.25608,2.25608,3916654.0
2006-12-08 01:31:00,2.25619,2.25619,2.25576,2.25611,21609420.0
2006-12-08 01:32:00,2.25597,2.256,2.25597,2.256,1982586.0
2006-12-08 01:33:00,2.25579,2.25589,2.25579,2.25589,5273329.0
2006-12-08 01:34:00,2.25597,2.25617,2.25596,2.25617,16060159.0
2006-12-08 01:36:00,2.25611,2.25611,2.25586,2.25591,2244824.0
2006-12-08 01:37:00,2.25572,2.25586,2.25562,2.25582,4977433.0
2006-12-08 01:38:00,2.256,2.25633,2.25599,2.25633,9691970.0
2006-12-08 01:39:00,2.25635,2.25635,2.25623,2.25623,5135041.0
2006-12-08 01:40:00,2.25601,2.25628,2.25601,2.25627,4691133.0
2006-12-08 01:41:00,2.25636,2.25636,2.25616,2.25626,4894620.0
2006-12-08 01:42:00,2.25625,2.25625,2.25603,2.25623,3832168.0
2006-12-08 01:43:00,2.25627,2.25627,2.25571,2.25619,6999423.0
2006-12-08 01:44:00,2.25626,2.25662,2.25625,2.25662,10284392.0
2006-12-08 01:46:00,2.2566,2.2566,2.25633,2.25639,3385802.0
2006-12-08 01:47:00,2.25613,2.25631,2.25613,2.25619,5095233.0
2006-12-08 01:48:00,2.25613,2.25621,2.2561,2.2561,2045503.0
2006-12-08 01:49:00,2.25617,2.25617,2.25594,2.25606,1914094.0
2006-12-08 01:50:00,2.2559,2.2559,2.25582,2.25582,313490.0
2006-12-08 01:51:00,2.25571,2.2558,2.25568,2.2558,6475526.0
2006-12-08 01:52:00,2.25581,2.25592,2.25581,2.25592,3575269.0
2006-12-08 01:53:00,2.25576,2.25586,2.25576,2.2558,1203184.0
2006-12-08 01:54:00,2.25576,2.25593,2.25576,2.25593,458222.0
2006-12-08 01:55:00,2.25593,2.25622,2.2559,2.25622,1826910.0
2006-12-08 01:56:00,2.25623,2.2565,2.25623,2.2565,2948730.0
2006-12-08 01:57:00,2.25646,2.25646,2.25621,2.25622,5829521.0
2006-12-08 01:58:00,2.25627,2.25647,2.25626,2.25647,4132837.0
2006-12-08 01:59:00,2.25647,2.25665,2.25645,2.25665,10216871.0
2006-12-08 02:01:00,2.25642,2.25666,2.25607,2.25666,27088492.0
2006-12-08 02:02:00,2.25666,2.25696,2.25666,2.25696,422915.0
2006-12-08 02:03:00,2.25685,2.2569,2.25679,2.25679,8521485.0
2006-12-08 02:04:00,2.25668,2.25673,2.25655,2.25658,10717636.0
2006-12-08 02:05:00,2.25629,2.25629,2.25618,2.25623,2007170.0
2006-12-08 02:06:00,2.25624,2.2565,2.2562,2.2565,9627297.0
2006-12-08 02:07:00,2.25665,2.25697,2.25656,2.25656,5335003.0
2006-12-08 02:08:00,2.25661,2.25661,2.25623,2.25623,3864529.0
2006-12-08 02:09:00,2.2562,2.25623,2.2561,2.25613,2680259.0
2006-12-08 02:10:00,2.25611,2.25619,2.25603,2.25619,1435041.0
2006-12-08 02:11:00,2.25618,2.25618,2.25596,2.25596,12583419.0
2006-12-08 02:12:00,2.2559,2.2559,2.25582,2.25584,16471476.0
2006-12-08 02:13:00,2.25584,2.25589,2.25573,2.25589,6404240.0
2006-12-08 02:14:00,2.25576,2.25586,2.25562,2.25562,4504546.0
2006-12-08 02:15:00,2.25566,2.25566,2.2556,2.25565,3393326.0
2006-12-08 02:16:00,2.25546,2.25568,2.25546,2.25564,3331928.0
2006-12-08 02:17:00,2.25562,2.25562,2.25544,2.25544,6630748.0
2006-12-08 02:18:00,2.25542,2.25542,2.25529,2.25538,2978350.0
2006-12-08 02:19:00,2.25544,2.25552,2.25544,2.25546,6038066.0
2006-12-08 02:20:00,2.25549,2.25549,2.25541,2.25545,4905924.0
2006-12-08 02:21:00,2.25551,2.25587,2.25532,2.25587,9001557.0
2006-12-08 02:22:00,2.25594,2.25636,2.25593,2.25612,1549223.0
2006-12-08 02:23:00,2.25611,2.25611,2.25568,2.25573,8312809.0
2006-12-08 02:24:00,2.2557,2.2557,2.25527,2.25527,778479.0
2006-12-08 02:25:00,2.25513,2.2552,2.2551,2.2552,3877684.0
2006-12-08 02:26:00,2.2553,2.25551,2.2553,2.25548,2914020.0
2006-12-08 02:27:00,2.25554,2.25573,2.25552,2.25564,7494867.0
2006-12-08 02:28:00,2.25564,2.25572,2.25554,2.25563,1056652.0
2006-12-08 02:29:00,2.25563,2.25563,2.25547,2.25556,3061913.0
2006-12-08 02:30:00,2.2555,2.2555,2.25523,2.25542,4919058.0
2006-12-08 02:31:00,2.255,2.25558,2.255,2.25558,9151475.0
2006-12-08 02:32:00,2.25556,2.25572,2.25549,2.25572,2679589.0
2006-12-08 02:33:00,2.25578,2.25587,2.25578,2.25587,14886862.0
2006-12-08 02:34:00,2.25579,2.25599,2.25579,2.25589,6380523.0
2006-12-08 02:35:00,2.25577,2.25581,2.25557,2.25557,8668970.0
2006-12-08 02:36:00,2.25585,2.25625,2.25585,2.25625,451364.0
2006-12-08 02:37:00,2.25632,2.25633,2.25621,2.25621,3586078.0
2006-12-08 02:38:00,2.25602,2.25602,2.25568,2.25568,4769437.0
2006-12-08 02:39:00,2.25573,2.25615,2.25567,2.25615,13898133.0
2006-12-08 02:40:00,2.2563,2.25654,2.25628,2.25628,6160810.0
2006-12-08 02:41:00,2.25605,2.25605,2.25575,2.25578,5104247.0
2006-12-08 02:42:00,2.25579,2.25579,2.25555,2.25576,6622041.0
2006-12-08 02:43:00,2.25567,2.25569,2.25556,2.25569,3181811.0
2006-12-08 02:44:00,2.25566,2.25569,2.25559,2.25569,8666478.0
2006-12-08 02:46:00,2.25568,2.25568,2.25557,2.25557,4172803.0
2006-12-08 02:47:00,2.25558,2.25591,2.25552,2.25591,1751667.0
2006-12-08 02:48:00,2.25597,2.25629,2.25595,2.25629,3002505.0
2006-12-08 02:49:00,2.25626,2.25626,2.25607,2.25607,4128934.0
2006-12-08 02:50:00,2.25603,2.25603,2.2559,2.2559,3164611.0
2006-12-08 02:51:00,2.25593,2.25593,2.25443,2.25571,826466.0
2006-12-08 02:53:00,2.25572,2.25579,2.25562,2.25579,4617745.0
2006-12-08 02:54:00,2.2558,2.2558,2.25579,2.2558,1392012.0
2006-12-08 02:55:00,2.25573,2.25579,2.25558,2.25573,2616006.0
2006-12-08 02:56:00,2.25572,2.25587,2.25567,2.25582,11467432.0
2006-12-08 02:57:00,2.25584,2.25584,2.25564,2.25578,3546360.0
2006-12-08 02:58:00,2.25572,2.2561,2.25572,2.2561,4109342.0
2006-12-08 02:59:00,2.25615,2.25615,2.25587,2.2559,1643461.0
2006-12-08 03:00:00,2.25602,2.25623,2.25602,2.25623,6613085.0
2006-12-08 03:01:00,2.25622,2.25622,2.25595,2.25595,6435425.0
2006-12-08 03:02:00,2.25598,2.25618,2.25569,2.25569,10593678.0
2006-12-08 03:03:00,2.25603,2.25612,2.25578,2.25612,6793301.0
2006-12-08 03:04:00,2.25604,2.25642,2.25604,2.25642,1531040.0
2006-12-08 03:05:00,2.25648,2.25666,2.25642,2.25666,7025609.0
2006-12-08 03:06:00,2.25674,2.25674,2.25644,2.25645,2117040.0
2006-12-08 03:07:00,2.25645,2.25645,2.25598,2.25606,9518485.0
2006-12-08 03:08:00,2.25609,2.2562,2.25589,2.2562,4445256.0
2006-12-08 03:09:00,2.25627,2.25676,2.256,2.25644,13431037.0
2006-12-08 03:10:00,2.25645,2.25645,2.25617,2.25619,3059725.0
2006-12-08 03:11:00,2.25616,2.25616,2.25554,2.25554,9299632.0
2006-12-08 03:12:00,2.25547,2.25559,2.25536,2.25536,745617.0
2006-12-08 03:13:00,2.25527,2.25527,2.25496,2.25496,1331205.0
2006-12-08 03:14:00,2.25491,2.25494,2.25479,2.25488,984266.0
2006-12-08 03:15:00,2.2548,2.25497,2.25475,2.25497,14198193.0
2006-12-08 03:17:00,2.25499,2.25502,2.25494,2.25494,3304542.0
2006-12-08 03:18:00,2.25487,2.25497,2.25487,2.25497,4487885.0
2006-12-08 03:19:00,2.2549,2.25509,2.25485,2.25509,814664.0
2006-12-08 03:20:00,2.25501,2.25534,2.25497,2.25534,21043283.0
2006-12-08 03:21:00,2.25539,2.25589,2.25539,2.25589,3611597.0
2006-12-08 03:22:00,2.25573,2.25582,2.25566,2.25573,628327.0
2006-12-08 03:23:00,2.25566,2.25566,2.25533,2.25535,1505040.0
2006-12-08 03:24:00,2.25524,2.2555,2.25524,2.2555,2027481.0
2006-12-08 03:25:00,2.25573,2.25592,2.25573,2.25592,5478522.0
2006-12-08 03:26:00,2.25588,2.25588,2.25569,2.25584,4364171.0
2006-12-08 03:27:00,2.25585,2.256,2.25571,2.256,4456529.0
2006-12-08 03:28:00,2.25595,2.256,2.25584,2.25592,36940461.0
2006-12-08 03:29:00,2.256,2.25629,2.25598,2.25629,1637217.0
2006-12-08 03:30:00,2.25639,2.25682,2.25639,2.25661,12858471.0
2006-12-08 03:31:00,2.25677,2.25677,2.25658,2.25659,7777802.0
2006-12-08 03:32:00,2.25645,2.25653,2.25645,2.25653,6058156.0
2006-12-08 03:33:00,2.25647,2.25647,2.25621,2.25621,4685143.0
2006-12-08 03:34:00,2.25615,2.25618,2.25575,2.25599,1558577.0
2006-12-08 03:35:00,2.25598,2.2561,2.25598,2.2561,2451805.0
2006-12-08 03:36:00,2.25617,2.2562,2.25611,2.25618,6776034.0
2006-12-08 03:37:00,2.25634,2.25658,2.25624,2.25658,3040533.0
2006-12-08 03:38:00,2.25649,2.25649,2.25612,2.25612,1460430.0
2006-12-08 03:39:00,2.2562,2.25626,2.25612,2.25615,4830205.0
2006-12-08 03:40:00,2.25618,2.25628,2.25603,2.2562,3970761.0
2006-12-08 03:41:00,2.25624,2.25624,2.25612,2.25612,400907.0
2006-12-08 03:42:00,2.25625,2.25652,2.25625,2.25652,2394161.0
2006-12-08 03:43:00,2.25666,2.25678,2.25652,2.25678,4617578.0
2006-12-08 03:44:00,2.2568,2.2568,2.25666,2.25666,149540.0
2006-12-08 03:45:00,2.25672,2.2569,2.25672,2.2569,3827673.0
2006-12-08 03:46:00,2.25694,2.25694,2.25684,2.25684,219048.0
2006-12-08 03:47:00,2.25682,2.25682,2.25628,2.25628,3612670.0
2006-12-08 03:48:00,2.25674,2.25674,2.25654,2.25665,3964174.0
2006-12-08 03:49:00,2.25659,2.25659,2.25624,2.25624,4986265.0
2006-12-08 03:50:00,2.25628,2.25628,2.25591,2.25591,7810406.0
2006-12-08 03:51:00,2.25602,2.25602,2.25575,2.25579,2033236.0
2006-12-08 03:52:00,2.25577,2.25589,2.25561,2.25561,3215361.0
2006-12-08 03:53:00,2.25545,2.25545,2.25521,2.25521,4365477.0
2006-12-08 03:55:00,2.25514,2.25521,2.25511,2.25514,10189552.0
2006-12-08 03:56:00,2.25513,2.25517,2.25486,2.25517,6730221.0
2006-12-08 03:57:00,2.25518,2.25532,2.25515,2.25532,950770.0
2006-12-08 03:58:00,2.25543,2.25543,2.25456,2.25456,11569132.0
2006-12-08 03:59:00,2.25484,2.25513,2.25484,2.25499,6999592.0
2006-12-08 04:00:00,2.25493,2.25493,2.25472,2.25482,4665280.0
2006-12-08 04:01:00,2.25484,2.25491,2.25484,2.25491,1008206.0
2006-12-08 04:02:00,2.25494,2.25507,2.25494,2.25496,1577542.0
2006-12-08 04:03:00,2.25494,2.25494,2.2548,2.25493,8795860.0
2006-12-08 04:04:00,2.25504,2.25528,2.25471,2.25528,14330174.0
2006-12-08 04:05:00,2.25527,2.25533,2.25506,2.25517,3556559.0
2006-12-08 04:06:00,2.25529,2.2553,2.25517,2.2553,2835336.0
2006-12-08 04:07:00,2.2553,2.2553,2.25513,2.25519,1737371.0
2006-12-08 04:08:00,2.25543,2.25546,2.25533,2.25533,8232272.0
2006-12-08 04:09:00,2.25531,2.25547,2.2551,2.25547,2923476.0
2006-12-08 04:10:00,2.25555,2.25561,2.25546,2.25561,6559748.0
2006-12-08 04:11:00,2.2556,2.2556,2.25523,2.25526,1702237.0
2006-12-08 04:12:00,2.25524,2.25541,2.25524,2.25541,6902981.0
2006-12-08 04:13:00,2.25536,2.25568,2.25532,2.25568,2760158.0
2006-12-08 04:14:00,2.25572,2.25599,2.25564,2.25599,3449657.0
2006-12-08 04:15:00,2.25614,2.25614,2.25597,2.25597,405299.0
2006-12-08 04:16:00,2.25584,2.25584,2.25558,2.25559,1596366.0
2006-12-08 04:17:00,2.2554,2.2554,2.25535,2.25535,581361.0
2006-12-08 04:18:00,2.25553,2.25553,2.25504,2.2554,12059175.0
2006-12-08 04:19:00,2.25534,2.25571,2.25534,2.25555,4067961.0
2006-12-08 04:20:00,2.25541,2.25551,2.25541,2.25551,386590.0
2006-12-08 04:21:00,2.25555,2.25582,2.25544,2.25582,1231788.0
2006-12-08 04:22:00,2.25577,2.25632,2.25577,2.25632,3719516.0
2006-12-08 04:23:00,2.25631,2.25631,2.25614,2.25614,5252321.0
2006-12-08 04:24:00,2.25613,2.25613,2.25582,2.25598,7858578.0
2006-12-08 04:25:00,2.25594,2.25594,2.25542,2.25542,1710326.0
2006-12-08 04:26:00,2.25539,2.25548,2.25539,2.25539,8724629.0
2006-12-08 04:27:00,2.2555,2.25554,2.2555,2.25554,4820584.0
2006-12-08 04:28:00,2.2556,2.25579,2.2556,2.25576,14758991.0
2006-12-08 04:29:00,2.25578,2.25578,2.25553,2.25553,1890174.0
2006-12-08 04:30:00,2.25552,2.25552,2.25524,2.25524,6690907.0
2006-12-08 04:31:00,2.25523,2.25523,2.25485,2.25485,1765348.0
2006-12-08 04:32:00,2.25478,2.25482,2.25438,2.25443,3578804.0
2006-12-08 04:33:00,2.25463,2.25495,2.25436,2.25436,11136137.0
2006-12-08 04:34:00,2.25461,2.25462,2.25428,2.25462,1320168.0
2006-12-08 04:35:00,2.2547,2.2547,2.25456,2.25462,6924211.0
2006-12-08 04:36:00,2.25464,2.25477,2.25455,2.25455,5397228.0
2006-12-08 04:37:00,2.25463,2.25463,2.25414,2.25452,10649651.0
2006-12-08 04:38:00,2.25466,2.2547,2.25455,2.2547,6561753.0
2006-12-08 04:39:00,2.25465,2.25465,2.25435,2.25445,30784917.0
2006-12-08 04:40:00,2.25452,2.25461,2.25452,2.25461,1365810.0
2006-12-08 04:41:00,2.25456,2.25462,2.25441,2.25441,7344667.0
2006-12-08 04:42:00,2.25457,2.25459,2.25437,2.25457,10883977.0
2006-12-08 04:43:00,2.25454,2.25467,2.25448,2.25467,3848244.0
2006-12-08 04:44:00,2.25463,2.25463,2.25444,2.25444,1780892.0
2006-12-08 04:45:00,2.2546,2.25472,2.25459,2.25459,8267625.0
2006-12-08 04:46:00,2.25473,2.25477,2.25464,2.25477,4364958.0
2006-12-08 04:47:00,2.25481,2.25517,2.25481,2.25517,6513007.0
2006-12-08 04:48:00,2.25526,2.2555,2.25516,2.25516,10458918.0
2006-12-08 04:49:00,2.25497,2.25513,2.25479,2.25479,1687920.0
2006-12-08 04:50:00,2.25489,2.25489,2.25442,2.25444,12457933.0
2006-12-08 04:51:00,2.25436,2.25436,2.25412,2.25432,9279129.0
2006-12-08 04:52:00,2.2544,2.25476,2.2544,2.25476,2613993.0
2006-12-08 04:53:00,2.25466,2.25466,2.25458,2.25458,2087902.0
2006-12-08 04:54:00,2.25455,2.25455,2.25429,2.25429,9487953.0
2006-12-08 04:55:00,2.25407,2.25426,2.25388,2.25426,9281303.0
2006-12-08 04:56:00,2.25421,2.25422,2.2541,2.25418,17217847.0
2006-12-08 04:57:00,2.25425,2.25443,2.25425,2.25443,385604.0
2006-12-08 04:58:00,2.25445,2.25473,2.25445,2.25473,14869937.0
2006-12-08 04:59:00,2.25435,2.25435,2.25385,2.25385,13617150.0
2006-12-08 05:00:00,2.25389,2.25389,2.25366,2.25383,3681668.0
2006-12-08 05:01:00,2.25379,2.25407,2.25379,2.25394,4579834.0
2006-12-08 05:02:00,2.25396,2.254,2.25361,2.254,4007996.0
2006-12-08 05:03:00,2.25416,2.25458,2.25415,2.25458,2843728.0
2006-12-08 05:04:00,2.25451,2.25451,2.25395,2.25418,8602286.0
2006-12-08 05:05:00,2.25416,2.25435,2.25393,2.25435,11880662.0
2006-12-08 05:06:00,2.25441,2.25457,2.25441,2.25457,1195855.0
2006-12-08 05:08:00,2.25452,2.25452,2.25406,2.25413,4107365.0
2006-12-08 05:09:00,2.25397,2.25418,2.25397,2.25418,5991905.0
2006-12-08 05:10:00,2.25425,2.25429,2.25425,2.25428,4076684.0
2006-12-08 05:11:00,2.25433,2.25464,2.25421,2.25464,3930167.0
2006-12-08 05:12:00,2.25469,2.25498,2.25469,2.25498,1141929.0
2006-12-08 05:13:00,2.25489,2.25492,2.2547,2.25472,2080856.0
2006-12-08 05:14:00,2.25457,2.25468,2.25433,2.25468,1528323.0
2006-12-08 05:15:00,2.25455,2.25494,2.25455,2.25493,3142794.0
2006-12-08 05:16:00,2.25459,2.25487,2.25435,2.25447,14458476.0
2006-12-08 05:17:00,2.25439,2.25454,2.25431,2.25454,4863516.0
2006-12-08 05:18:00,2.25483,2.25483,2.25476,2.25476,203516.0
2006-12-08 05:19:00,2.25477,2.2553,2.25477,2.2553,5412668.0
2006-12-08 05:20:00,2.25535,2.25541,2.25535,2.25541,4834263.0
2006-12-08 05:21:00,2.25566,2.25567,2.25526,2.25526,2965153.0
2006-12-08 05:22:00,2.25521,2.25521,2.25494,2.25496,4811825.0
2006-12-08 05:23:00,2.25487,2.25487,2.25452,2.25483,6975746.0
2006-12-08 05:24:00,2.25487,2.2551,2.25483,2.25502,3582379.0
2006-12-08 05:25:00,2.25497,2.25498,2.25475,2.25475,1941869.0
2006-12-08 05:26:00,2.25471,2.25471,2.25442,2.25446,7383538.0
2006-12-08 05:27:00,2.25452,2.25502,2.25452,2.25502,2983066.0
2006-12-08 05:29:00,2.2549,2.25518,2.2549,2.25518,752026.0
2006-12-08 05:31:00,2.25513,2.25513,2.25468,2.25468,6354549.0
2006-12-08 05:32:00,2.25468,2.25483,2.25468,2.25483,1270708.0
2006-12-08 05:33:00,2.25483,2.25483,2.25473,2.25475,4365842.0
2006-12-08 05:34:00,2.25465,2.25497,2.25465,2.25497,538927.0
2006-12-08 05:35:00,2.25509,2.25518,2.25495,2.25518,2470515.0
2006-12-08 05:36:00,2.25482,2.25482,2.25454,2.25461,2898588.0
2006-12-08 05:37:00,2.25447,2.25465,2.25411,2.25465,5874269.0
2006-12-08 05:38:00,2.25461,2.2548,2.25461,2.25474,17877363.0
2006-12-08 05:39:00,2.25474,2.25474,2.25442,2.25442,1239142.0
2006-12-08 05:40:00,2.25452,2.25455,2.25445,2.2545,5165531.0
2006-12-08 05:41:00,2.2545,2.25461,2.2545,2.25461,1425195.0
2006-12-08 05:42:00,2.25466,2.25471,2.25466,2.25471,1070486.0
2006-12-08 05:43:00,2.25485,2.25485,2.25449,2.25449,12644993.0
2006-12-08 05:44:00,2.25441,2.25455,2.25438,2.25455,4251715.0
2006-12-08 05:45:00,2.25476,2.25503,2.25476,2.25503,13798146.0
2006-12-08 05:46:00,2.25506,2.25525,2.25495,2.25525,5115878.0
2006-12-08 05:47:00,2.25494,2.25586,2.25494,2.25554,18674236.0
2006-12-08 05:48:00,2.25551,2.25554,2.25502,2.25502,4953626.0
2006-12-08 05:49:00,2.25506,2.25531,2.2547,2.25531,14667892.0
2006-12-08 05:50:00,2.25514,2.25531,2.25514,2.25523,6863545.0
2006-12-08 05:51:00,2.2553,2.25552,2.25529,2.25552,3303940.0
2006-12-08 05:52:00,2.25561,2.25598,2.25551,2.25561,6562110.0
2006-12-08 05:53:00,2.25565,2.25565,2.25559,2.25559,740361.0
2006-12-08 05:54:00,2.25553,2.25554,2.25525,2.25549,9100427.0
2006-12-08 05:55:00,2.25536,2.25543,2.25536,2.25538,1600743.0
2006-12-08 05:56:00,2.25537,2.25559,2.25537,2.25548,1368748.0
2006-12-08 05:57:00,2.25552,2.25552,2.25529,2.25536,1408813.0
2006-12-08 05:58:00,2.2553,2.25547,2.255,2.25547,3228386.0
2006-12-08 05:59:00,2.25555,2.25591,2.25554,2.25571,2517606.0
2006-12-08 06:00:00,2.25546,2.25564,2.25532,2.25564,1000708.0
2006-12-08 06:01:00,2.2558,2.25605,2.2557,2.25605,1367597.0
2006-12-08 06:02:00,2.2561,2.25644,2.2561,2.25625,4249593.0
2006-12-08 06:03:00,2.25615,2.2562,2.25571,2.25581,3172657.0
2006-12-08 06:04:00,2.25581,2.25582,2.2558,2.2558,375156.0
2006-12-08 06:05:00,2.2558,2.25602,2.25573,2.25602,15546729.0
2006-12-08 06:06:00,2.25604,2.25642,2.25604,2.25642,1440008.0
2006-12-08 06:07:00,2.25636,2.25636,2.25581,2.25581,7814849.0
2006-12-08 06:08:00,2.25583,2.25585,2.25583,2.25585,84368.0
2006-12-08 06:09:00,2.25585,2.25603,2.25563,2.25603,658242.0
2006-12-08 06:10:00,2.25597,2.25618,2.25597,2.25618,7178588.0
2006-12-08 06:11:00,2.25581,2.25637,2.25581,2.25637,1932159.0
2006-12-08 06:12:00,2.25628,2.25629,2.25585,2.256,10901422.0
2006-12-08 06:13:00,2.25596,2.25605,2.25594,2.256,9681747.0
2006-12-08 06:14:00,2.25594,2.25603,2.2559,2.25603,14092776.0
2006-12-08 06:16:00,2.25598,2.25605,2.25589,2.25605,3296927.0
2006-12-08 06:17:00,2.25602,2.25613,2.25602,2.25613,515486.0
2006-12-08 06:18:00,2.25621,2.25659,2.25621,2.25636,25448116.0
2006-12-08 06:19:00,2.25632,2.25632,2.25556,2.25604,1409858.0
2006-12-08 06:20:00,2.25618,2.25646,2.25618,2.25646,2711645.0
2006-12-08 06:21:00,2.2562,2.25628,2.25596,2.256,7066739.0
2006-12-08 06:22:00,2.25607,2.25619,2.25605,2.25619,396101.0
2006-12-08 06:23:00,2.2562,2.25673,2.2562,2.2564,1289217.0
2006-12-08 06:24:00,2.25637,2.25638,2.25603,2.25629,5425933.0
2006-12-08 06:25:00,2.2563,2.25636,2.2563,2.25635,953899.0
2006-12-08 06:26:00,2.2563,2.25637,2.25598,2.25637,3957922.0
2006-12-08 06:27:00,2.25646,2.25646,2.25627,2.25636,35290389.0
2006-12-08 06:28:00,2.25639,2.25649,2.25639,2.25641,3557054.0
2006-12-08 06:29:00,2.25641,2.25665,2.25641,2.25665,5392569.0
2006-12-08 06:30:00,2.25679,2.25727,2.25679,2.25717,16518534.0
2006-12-08 06:31:00,2.25728,2.2573,2.25703,2.25703,1713021.0
2006-12-08 06:32:00,2.25697,2.25697,2.25634,2.25639,1382969.0
2006-12-08 06:33:00,2.25634,2.25638,2.25633,2.25634,1280974.0
2006-12-08 06:34:00,2.25629,2.25646,2.25629,2.25646,6042708.0
2006-12-08 06:35:00,2.25652,2.25684,2.25646,2.25684,4896388.0
2006-12-08 06:36:00,2.25687,2.25687,2.25667,2.25667,6822932.0
2006-12-08 06:37:00,2.25664,2.25664,2.25653,2.25653,6516952.0
2006-12-08 06:38:00,2.25664,2.25664,2.25627,2.25627,2034716.0
2006-12-08 06:39:00,2.25628,2.25628,2.25589,2.25598,6037517.0
2006-12-08 06:40:00,2.25596,2.25596,2.25571,2.25582,2513378.0
2006-12-08 06:41:00,2.25578,2.25578,2.25521,2.25554,5599376.0
2006-12-08 06:42:00,2.2555,2.2555,2.25513,2.25513,2712212.0
2006-12-08 06:43:00,2.25489,2.25503,2.25445,2.25503,28973127.0
2006-12-08 06:44:00,2.25513,2.25513,2.25489,2.25489,4044464.0
2006-12-08 06:45:00,2.25489,2.25502,2.25481,2.25502,6223315.0
2006-12-08 06:46:00,2.25489,2.25495,2.25477,2.2549,10383176.0
2006-12-08 06:47:00,2.25466,2.25515,2.25466,2.25515,12966569.0
2006-12-08 06:48:00,2.2552,2.2552,2.25494,2.25494,6402055.0
2006-12-08 06:49:00,2.25465,2.25465,2.25425,2.25425,1407302.0
2006-12-08 06:50:00,2.25439,2.25445,2.25424,2.25424,4255004.0
2006-12-08 06:51:00,2.2543,2.25444,2.25429,2.25429,6919841.0
2006-12-08 06:52:00,2.25399,2.25409,2.25361,2.25368,9587524.0
2006-12-08 06:53:00,2.25357,2.25357,2.25328,2.25345,6066231.0
2006-12-08 06:54:00,2.25351,2.25377,2.25345,2.25377,4486843.0
2006-12-08 06:55:00,2.25386,2.25403,2.25378,2.25378,2081902.0
2006-12-08 06:56:00,2.25375,2.25379,2.2536,2.25379,1128648.0
2006-12-08 06:57:00,2.25376,2.25376,2.25363,2.25373,1787843.0
2006-12-08 06:58:00,2.25382,2.2541,2.25382,2.2541,4751610.0
2006-12-08 06:59:00,2.25422,2.25425,2.25422,2.25425,502117.0
2006-12-08 07:00:00,2.25416,2.25421,2.25407,2.25409,9065613.0
2006-12-08 07:01:00,2.25389,2.25413,2.25389,2.25402,4860335.0
2006-12-08 07:02:00,2.25406,2.25406,2.2535,2.25383,12773579.0
2006-12-08 07:03:00,2.25393,2.25398,2.25393,2.25398,3284736.0
2006-12-08 07:04:00,2.2539,2.25395,2.2539,2.25391,2069491.0
2006-12-08 07:05:00,2.25392,2.25413,2.25388,2.25413,8998124.0
2006-12-08 07:06:00,2.25421,2.25429,2.25414,2.25423,3803434.0
2006-12-08 07:07:00,2.25421,2.25426,2.25407,2.2541,7030419.0
2006-12-08 07:08:00,2.25421,2.25433,2.25411,2.25433,1572180.0
2006-12-08 07:09:00,2.25441,2.25484,2.2544,2.25484,4276379.0
2006-12-08 07:10:00,2.25485,2.25485,2.25445,2.25445,6235728.0
2006-12-08 07:11:00,2.25438,2.25438,2.25395,2.25395,2174906.0
2006-12-08 07:12:00,2.25397,2.25398,2.25388,2.2539,7312006.0
2006-12-08 07:13:00,2.2539,2.25406,2.25383,2.25383,2061706.0
2006-12-08 07:14:00,2.25398,2.25398,2.25382,2.25385,706056.0
2006-12-08 07:15:00,2.25387,2.25387,2.25363,2.2537,1684102.0
2006-12-08 07:16:00,2.25359,2.25375,2.25359,2.25363,7684353.0
2006-12-08 07:17:00,2.25362,2.25362,2.25342,2.25356,4098043.0
2006-12-08 07:18:00,2.25356,2.25356,2.2535,2.25351,14238583.0
2006-12-08 07:19:00,2.25348,2.25348,2.2529,2.25318,14721568.0
2006-12-08 07:20:00,2.25327,2.25329,2.25294,2.25329,14150548.0
2006-12-08 07:21:00,2.25356,2.25399,2.25356,2.25399,1958250.0
2006-12-08 07:22:00,2.25402,2.25448,2.25402,2.25419,1164845.0
2006-12-08 07:23:00,2.25395,2.25422,2.25383,2.25422,12476412.0
2006-12-08 07:24:00,2.25417,2.25426,2.25399,2.25426,7464394.0
2006-12-08 07:25:00,2.25448,2.25487,2.25446,2.25446,7835825.0
2006-12-08 07:26:00,2.25479,2.25504,2.25476,2.25504,8098185.0
2006-12-08 07:27:00,2.25513,2.25538,2.25513,2.25538,14017793.0
2006-12-08 07:28:00,2.25538,2.25538,2.25516,2.25521,1558939.0
2006-12-08 07:29:00,2.25517,2.25517,2.25499,2.25503,2532831.0
2006-12-08 07:30:00,2.25497,2.25497,2.25424,2.2544,9002484.0
2006-12-08 07:31:00,2.25442,2.25451,2.25435,2.25435,9265051.0
2006-12-08 07:32:00,2.25438,2.25443,2.25424,2.25443,1323320.0
2006-12-08 07:33:00,2.25464,2.25488,2.25464,2.25488,2314620.0
2006-12-08 07:34:00,2.25487,2.25487,2.25437,2.25455,18090283.0
2006-12-08 07:35:00,2.25486,2.2552,2.25473,2.2552,9296415.0
2006-12-08 07:36:00,2.25517,2.25517,2.25477,2.25505,23000737.0
2006-12-08 07:37:00,2.25498,2.25498,2.25474,2.25474,5375085.0
2006-12-08 07:39:00,2.25481,2.25481,2.25446,2.25446,3079139.0
2006-12-08 07:40:00,2.25445,2.25445,2.25406,2.2542,10031010.0
2006-12-08 07:41:00,2.25406,2.25413,2.254,2.25401,5867141.0
2006-12-08 07:42:00,2.25404,2.25404,2.25373,2.25373,2287455.0
2006-12-08 07:43:00,2.25373,2.25381,2.25373,2.25381,2843484.0
2006-12-08 07:44:00,2.25383,2.25405,2.25381,2.25405,3555418.0
2006-12-08 07:45:00,2.25418,2.25441,2.25418,2.25441,2045367.0
2006-12-08 07:46:00,2.25464,2.25482,2.25464,2.25481,1667788.0
2006-12-08 07:47:00,2.2547,2.25492,2.25452,2.25452,10364698.0
2006-12-08 07:48:00,2.25423,2.25429,2.25405,2.25405,924224.0
2006-12-08 07:49:00,2.25391,2.25398,2.25385,2.25393,9861043.0
2006-12-08 07:50:00,2.25389,2.25415,2.25389,2.25397,2710617.0
2006-12-08 07:51:00,2.25399,2.25401,2.25383,2.25401,4736053.0
2006-12-08 07:52:00,2.25391,2.25391,2.25379,2.25379,2429746.0
2006-12-08 07:53:00,2.25384,2.25392,2.25383,2.25385,6211421.0
2006-12-08 07:54:00,2.25406,2.25415,2.25395,2.25399,6735026.0
2006-12-08 07:55:00,2.25386,2.25412,2.25386,2.25412,1042829.0
2006-12-08 07:56:00,2.25416,2.25427,2.25416,2.25418,7689182.0
2006-12-08 07:57:00,2.25415,2.25417,2.25404,2.25405,1966154.0
2006-12-08 07:58:00,2.25403,2.25403,2.25385,2.254,7035896.0
2006-12-08 07:59:00,2.25401,2.25402,2.25384,2.25398,7985930.0
2006-12-08 08:00:00,2.25398,2.25411,2.25397,2.25411,5632180.0
2006-12-08 08:01:00,2.25424,2.25451,2.25424,2.25451,3990939.0
2006-12-08 08:02:00,2.25427,2.25427,2.25403,2.25422,10713564.0
2006-12-08 08:03:00,2.25432,2.25467,2.2543,2.25467,18012532.0
2006-12-08 08:04:00,2.25467,2.25467,2.25413,2.25429,6154530.0
2006-12-08 08:05:00,2.25432,2.25479,2.25428,2.25438,1452813.0
2006-12-08 08:06:00,2.25447,2.25447,2.25414,2.25414,2838184.0
2006-12-08 08:07:00,2.25415,2.25415,2.25363,2.25392,15831924.0
2006-12-08 08:08:00,2.25393,2.25409,2.25393,2.25396,5276584.0
2006-12-08 08:09:00,2.25437,2.2545,2.25427,2.25427,8246334.0
2006-12-08 08:10:00,2.25424,2.25424,2.25378,2.25378,9839934.0
2006-12-08 08:11:00,2.25368,2.25369,2.25349,2.25369,4139903.0
2006-12-08 08:12:00,2.25368,2.25374,2.25368,2.25369,3114828.0
2006-12-08 08:13:00,2.25377,2.25386,2.25355,2.25355,4611403.0
2006-12-08 08:14:00,2.25393,2.25393,2.25372,2.25372,77394.0
2006-12-08 08:15:00,2.25379,2.25396,2.2537,2.25396,1045819.0
2006-12-08 08:16:00,2.25392,2.25393,2.25378,2.25393,4262696.0
2006-12-08 08:17:00,2.25374,2.25385,2.25365,2.25385,3311030.0
2006-12-08 08:18:00,2.254,2.2542,2.25379,2.2542,2550000.0
2006-12-08 08:19:00,2.25423,2.25423,2.25406,2.25411,5350146.0
2006-12-08 08:20:00,2.25411,2.25428,2.25411,2.25428,2062506.0
2006-12-08 08:21:00,2.25427,2.2543,2.25416,2.25416,4941578.0
2006-12-08 08:22:00,2.25412,2.25456,2.25381,2.25456,14363264.0
2006-12-08 08:23:00,2.25461,2.25488,2.25456,2.25488,1597137.0
2006-12-08 08:24:00,2.25469,2.25475,2.25418,2.25418,5544480.0
2006-12-08 08:25:00,2.25435,2.25449,2.25435,2.25439,2235018.0
2006-12-08 08:26:00,2.25436,2.2544,2.25421,2.25421,5294040.0
2006-12-08 08:27:00,2.25433,2.25443,2.25425,2.25443,2564697.0
2006-12-08 08:28:00,2.25445,2.25448,2.25428,2.25433,1693785.0
2006-12-08 08:29:00,2.25443,2.25447,2.25424,2.25447,6980736.0
2006-12-08 08:30:00,2.25445,2.25458,2.25438,2.25458,8741690.0
2006-12-08 08:31:00,2.25451,2.25464,2.25451,2.25464,4763939.0
2006-12-08 08:32:00,2.25456,2.25479,2.25445,2.25479,4602200.0
2006-12-08 08:33:00,2.25471,2.25512,2.25468,2.25508,1341313.0
2006-12-08 08:34:00,2.25512,2.25512,2.25481,2.25481,4305078.0
2006-12-08 08:35:00,2.25472,2.25472,2.25444,2.25444,9852318.0
2006-12-08 08:36:00,2.25464,2.25464,2.25446,2.25452,6774670.0
2006-12-08 08:37:00,2.25447,2.25447,2.25414,2.25435,10249487.0
2006-12-08 08:38:00,2.25439,2.25473,2.2543,2.25473,3273780.0
2006-12-08 08:39:00,2.25496,2.25517,2.25496,2.25504,2441779.0
2006-12-08 08:40:00,2.25492,2.25495,2.2547,2.25481,9439496.0
2006-12-08 08:41:00,2.25483,2.25483,2.25461,2.25482,8480882.0
2006-12-08 08:42:00,2.25482,2.25495,2.25482,2.25495,11513807.0
2006-12-08 08:43:00,2.25498,2.25509,2.25496,2.25509,3641076.0
2006-12-08 08:44:00,2.25502,2.2551,2.25489,2.25508,1689326.0
2006-12-08 08:45:00,2.25513,2.25525,2.25506,2.25525,2680023.0
2006-12-08 08:46:00,2.25537,2.25544,2.25534,2.25544,2901929.0
2006-12-08 08:47:00,2.25546,2.25552,2.25532,2.25552,8219953.0
2006-12-08 08:48:00,2.25545,2.25558,2.25532,2.25558,5945728.0
2006-12-08 08:49:00,2.25541,2.25541,2.25478,2.25478,4969986.0
2006-12-08 08:50:00,2.25472,2.25482,2.25465,2.25466,16608063.0
2006-12-08 08:51:00,2.25446,2.25446,2.25422,2.25426,3245890.0
2006-12-08 08:52:00,2.25435,2.25435,2.25423,2.25429,11113216.0
2006-12-08 08:53:00,2.25429,2.25429,2.25415,2.25415,11720893.0
2006-12-08 08:54:00,2.25418,2.25443,2.25415,2.25443,3633414.0
2006-12-08 08:55:00,2.25451,2.25466,2.25451,2.25453,1750980.0
2006-12-08 08:56:00,2.25464,2.25468,2.25448,2.25468,5436061.0
2006-12-08 08:57:00,2.25466,2.25477,2.25459,2.25459,9662785.0
2006-12-08 08:58:00,2.25466,2.25473,2.25452,2.25452,7645006.0
2006-12-08 08:59:00,2.25456,2.2547,2.25449,2.2547,9686159.0
2006-12-08 09:00:00,2.25467,2.25481,2.25453,2.25481,18282574.0
2006-12-08 09:01:00,2.25483,2.25488,2.25436,2.25453,13219690.0
2006-12-08 09:02:00,2.25459,2.25459,2.25429,2.25432,1766438.0
2006-12-08 09:03:00,2.25426,2.25428,2.25414,2.25414,772600.0
2006-12-08 09:04:00,2.25407,2.25415,2.25403,2.25415,8647773.0
2006-12-08 09:05:00,2.2542,2.25431,2.25391,2.25423,18630171.0
2006-12-08 09:06:00,2.2542,2.25432,2.2542,2.25424,5711194.0
2006-12-08 09:07:00,2.25425,2.25425,2.25398,2.25398,13764630.0
2006-12-08 09:08:00,2.25392,2.25395,2.2537,2.2537,7721933.0
2006-12-08 09:09:00,2.25381,2.25418,2.25381,2.25418,3530411.0
2006-12-08 09:10:00,2.25426,2.25426,2.25404,2.25405,24521520.0
2006-12-08 09:11:00,2.25404,2.25404,2.25376,2.25404,2871603.0
2006-12-08 09:12:00,2.25403,2.25404,2.2539,2.2539,6657924.0
2006-12-08 09:13:00,2.25374,2.25402,2.25374,2.25402,2216150.0
2006-12-08 09:14:00,2.25395,2.25439,2.25395,2.25439,2697714.0
2006-12-08 09:15:00,2.2545,2.25455,2.25447,2.25453,3486078.0
2006-12-08 09:16:00,2.25461,2.2547,2.2544,2.2544,8192496.0
2006-12-08 09:17:00,2.25444,2.25444,2.25431,2.25441,2684668.0
2006-12-08 09:18:00,2.25439,2.2545,2.25432,2.2545,620959.0
2006-12-08 09:19:00,2.25462,2.25529,2.25462,2.25528,11546239.0
2006-12-08 09:20:00,2.25536,2.25566,2.25534,2.25566,14554613.0
2006-12-08 09:21:00,2.25574,2.25589,2.25574,2.25577,5770343.0
2006-12-08 09:22:00,2.2557,2.25628,2.2557,2.25628,10663798.0
2006-12-08 09:23:00,2.25631,2.2565,2.25631,2.2565,2395102.0
2006-12-08 09:24:00,2.2566,2.25694,2.2566,2.25694,1523064.0
2006-12-08 09:25:00,2.25691,2.25693,2.25662,2.25662,1018984.0
2006-12-08 09:26:00,2.25651,2.25651,2.25603,2.25603,11370795.0
2006-12-08 09:27:00,2.256,2.2562,2.25596,2.2562,10034292.0
2006-12-08 09:28:00,2.25631,2.25652,2.25616,2.25652,2810729.0
2006-12-08 09:29:00,2.25647,2.25664,2.25647,2.25658,12340708.0
2006-12-08 09:30:00,2.25657,2.25657,2.25628,2.25628,995659.0
2006-12-08 09:31:00,2.2563,2.25639,2.25617,2.25639,1151533.0
2006-12-08 09:32:00,2.25637,2.25637,2.25602,2.25602,14454236.0
2006-12-08 09:33:00,2.25588,2.25588,2.2557,2.25581,8062493.0
2006-12-08 09:34:00,2.25583,2.25584,2.25564,2.25584,3319917.0
2006-12-08 09:35:00,2.25578,2.25582,2.25553,2.25553,5615741.0
2006-12-08 09:36:00,2.25544,2.25547,2.25518,2.25518,5777525.0
2006-12-08 09:37:00,2.25509,2.25519,2.25507,2.25519,729482.0
2006-12-08 09:38:00,2.25514,2.25535,2.25514,2.25526,8406878.0
2006-12-08 09:39:00,2.2552,2.25524,2.255,2.25524,4473318.0
2006-12-08 09:40:00,2.25531,2.25531,2.25489,2.25489,7694048.0
2006-12-08 09:41:00,2.25501,2.25515,2.255,2.255,4532797.0
2006-12-08 09:42:00,2.25483,2.25483,2.25454,2.25454,3615089.0
2006-12-08 09:43:00,2.25452,2.25468,2.25452,2.25457,8408472.0
2006-12-08 09:44:00,2.25444,2.25444,2.25414,2.25414,16214743.0
2006-12-08 09:45:00,2.25412,2.25412,2.25366,2.25366,6315253.0
2006-12-08 09:46:00,2.25358,2.25358,2.25284,2.25284,1976919.0
2006-12-08 09:47:00,2.25287,2.25287,2.25213,2.25213,2195431.0
2006-12-08 09:48:00,2.25215,2.25215,2.25209,2.25209,5982803.0
2006-12-08 09:49:00,2.25207,2.25236,2.25207,2.25236,6568147.0
2006-12-08 09:50:00,2.25243,2.25306,2.25243,2.25306,3750821.0
2006-12-08 09:51:00,2.25336,2.25361,2.25329,2.25329,2917684.0
2006-12-08 09:53:00,2.25314,2.25314,2.25296,2.25312,5808823.0
2006-12-08 09:54:00,2.25319,2.25347,2.25315,2.25347,2297619.0
2006-12-08 09:55:00,2.25368,2.25414,2.25337,2.25337,8346300.0
2006-12-08 09:56:00,2.25378,2.25378,2.25341,2.25347,7569327.0
2006-12-08 09:57:00,2.25345,2.25345,2.25322,2.25322,5439587.0
2006-12-08 09:58:00,2.25307,2.25309,2.25293,2.25295,12660943.0
2006-12-08 09:59:00,2.25267,2.25285,2.25252,2.25261,10662390.0
2006-12-08 10:00:00,2.25256,2.25256,2.25229,2.25229,2749210.0
2006-12-08 10:01:00,2.25215,2.25224,2.25188,2.25188,8437518.0
2006-12-08 10:02:00,2.25187,2.25189,2.25169,2.25169,1344200.0
2006-12-08 10:03:00,2.25153,2.2516,2.25139,2.2514,1990002.0
2006-12-08 10:04:00,2.25131,2.25148,2.25109,2.25148,2499013.0
2006-12-08 10:05:00,2.25156,2.25244,2.25156,2.25242,7580207.0
2006-12-08 10:06:00,2.25244,2.25272,2.25244,2.25272,3260528.0
2006-12-08 10:07:00,2.25283,2.253,2.25283,2.25285,1778264.0
2006-12-08 10:08:00,2.25286,2.25286,2.25229,2.2524,729813.0
2006-12-08 10:09:00,2.25219,2.25219,2.25181,2.25181,2419693.0
2006-12-08 10:10:00,2.25179,2.25179,2.2514,2.25149,2587177.0
2006-12-08 10:11:00,2.25153,2.25168,2.25144,2.25168,2309322.0
2006-12-08 10:12:00,2.25171,2.25176,2.25157,2.25164,8771506.0
2006-12-08 10:13:00,2.25151,2.25151,2.25123,2.25123,2556587.0
2006-12-08 10:14:00,2.25113,2.25116,2.25106,2.25114,5748807.0
2006-12-08 10:15:00,2.25114,2.25114,2.25096,2.25104,3245077.0
2006-12-08 10:16:00,2.25101,2.25108,2.2508,2.25108,15160055.0
2006-12-08 10:17:00,2.25109,2.25109,2.2509,2.25104,1812835.0
2006-12-08 10:18:00,2.25106,2.25106,2.25085,2.25089,1588264.0
2006-12-08 10:19:00,2.25087,2.25087,2.25067,2.25067,8798735.0
2006-12-08 10:20:00,2.25077,2.25082,2.25056,2.25076,7623743.0
2006-12-08 10:21:00,2.25095,2.25101,2.25095,2.25101,23813275.0
2006-12-08 10:22:00,2.25099,2.25108,2.25087,2.25108,16610382.0
2006-12-08 10:23:00,2.25114,2.25123,2.251,2.25122,11824715.0
2006-12-08 10:24:00,2.25112,2.25112,2.25088,2.25109,4225354.0
2006-12-08 10:25:00,2.25102,2.25127,2.25101,2.25127,8513832.0
2006-12-08 10:26:00,2.25157,2.2516,2.25141,2.25141,10442979.0
2006-12-08 10:27:00,2.25138,2.25138,2.25091,2.25091,1275099.0
2006-12-08 10:28:00,2.25098,2.25117,2.25095,2.25099,7425548.0
2006-12-08 10:29:00,2.2509,2.2509,2.24934,2.25076,6683071.0
2006-12-08 10:30:00,2.2509,2.25094,2.2508,2.2508,6437175.0
2006-12-08 10:31:00,2.25055,2.25056,2.25033,2.25056,479314.0
2006-12-08 10:32:00,2.25063,2.25093,2.25063,2.25093,1192891.0
2006-12-08 10:33:00,2.25094,2.25094,2.2508,2.25094,11892086.0
2006-12-08 10:34:00,2.25099,2.25099,2.25081,2.2509,2152530.0
2006-12-08 10:35:00,2.2508,2.2508,2.25059,2.25061,5176327.0
2006-12-08 10:36:00,2.25065,2.25084,2.25065,2.25077,2591556.0
2006-12-08 10:37:00,2.25091,2.25091,2.25066,2.25066,1105530.0
2006-12-08 10:38:00,2.25072,2.25084,2.25058,2.25084,2438299.0
2006-12-08 10:39:00,2.2508,2.25107,2.2508,2.25107,1278090.0
2006-12-08 10:40:00,2.25107,2.25112,2.25095,2.25112,5763725.0
2006-12-08 10:41:00,2.2512,2.25149,2.2512,2.25149,2092020.0
2006-12-08 10:42:00,2.25147,2.25147,2.25137,2.2514,2813097.0
2006-12-08 10:43:00,2.25139,2.25144,2.25128,2.25142,7684398.0
2006-12-08 10:44:00,2.25131,2.25149,2.2511,2.25126,9990043.0
2006-12-08 10:45:00,2.25127,2.25127,2.25101,2.25114,7730226.0
2006-12-08 10:46:00,2.25119,2.25123,2.25103,2.2511,3206737.0
2006-12-08 10:47:00,2.25116,2.25138,2.25112,2.25123,11196657.0
2006-12-08 10:48:00,2.25107,2.25117,2.25101,2.25106,4155182.0
2006-12-08 10:49:00,2.25115,2.2513,2.25106,2.2513,3392028.0
2006-12-08 10:50:00,2.25141,2.25166,2.25141,2.25166,3385556.0
2006-12-08 10:51:00,2.25172,2.25218,2.25172,2.25218,6449068.0
2006-12-08 10:52:00,2.25233,2.25265,2.25233,2.25246,7053778.0
2006-12-08 10:53:00,2.25227,2.25227,2.25196,2.25196,20376741.0
2006-12-08 10:54:00,2.25205,2.25214,2.25195,2.25214,4209700.0
2006-12-08 10:55:00,2.25206,2.25206,2.25108,2.25108,1528724.0
2006-12-08 10:56:00,2.25092,2.25098,2.25091,2.25097,10574599.0
2006-12-08 10:57:00,2.25098,2.25107,2.25087,2.25097,7543014.0
2006-12-08 10:58:00,2.25105,2.2511,2.25097,2.25106,1416760.0
2006-12-08 10:59:00,2.25096,2.25107,2.25096,2.25105,4690055.0
2006-12-08 11:00:00,2.25112,2.2514,2.25112,2.25135,11026424.0
2006-12-08 11:01:00,2.25138,2.25148,2.25123,2.25148,6131327.0
2006-12-08 11:02:00,2.25175,2.25215,2.25175,2.25186,3868979.0
2006-12-08 11:03:00,2.25149,2.25149,2.25123,2.2513,3597504.0
2006-12-08 11:04:00,2.25136,2.25136,2.25121,2.25121,3610926.0
2006-12-08 11:05:00,2.25125,2.25137,2.25111,2.25111,2292482.0
2006-12-08 11:06:00,2.25103,2.25103,2.25091,2.25091,4915200.0
2006-12-08 11:07:00,2.25103,2.25129,2.25103,2.25124,4643983.0
2006-12-08 11:08:00,2.25119,2.25119,2.25072,2.25072,11638551.0
2006-12-08 11:09:00,2.25064,2.25069,2.25049,2.25049,8748754.0
2006-12-08 11:10:00,2.25056,2.25121,2.25056,2.25117,3043845.0
2006-12-08 11:11:00,2.25102,2.25107,2.25102,2.25105,2295959.0
2006-12-08 11:12:00,2.25116,2.25138,2.25116,2.25138,6632084.0
2006-12-08 11:13:00,2.25142,2.25149,2.25142,2.25149,2791602.0
2006-12-08 11:14:00,2.2515,2.25266,2.2515,2.25266,8106277.0
2006-12-08 11:15:00,2.25262,2.25298,2.25262,2.25298,958003.0
2006-12-08 11:16:00,2.2529,2.25334,2.25287,2.25334,6596487.0
2006-12-08 11:17:00,2.25344,2.25354,2.25334,2.25338,637121.0
2006-12-08 11:18:00,2.25336,2.25357,2.25336,2.25357,2810836.0
2006-12-08 11:19:00,2.25347,2.25363,2.25347,2.25348,7925722.0
2006-12-08 11:20:00,2.25352,2.25352,2.25314,2.25319,3625931.0
2006-12-08 11:21:00,2.2533,2.25337,2.25325,2.25325,8585459.0
2006-12-08 11:22:00,2.25317,2.25323,2.25296,2.25296,5071099.0
2006-12-08 11:23:00,2.25278,2.25278,2.2524,2.2524,2626429.0
2006-12-08 11:24:00,2.2524,2.25244,2.25209,2.25209,9098976.0
2006-12-08 11:25:00,2.25207,2.25208,2.252,2.252,2277259.0
2006-12-08 11:26:00,2.2522,2.25229,2.25212,2.25225,3087130.0
2006-12-08 11:27:00,2.25226,2.25231,2.25216,2.25231,7231582.0
2006-12-08 11:28:00,2.2523,2.2523,2.25212,2.25227,1690621.0
2006-12-08 11:29:00,2.25235,2.25253,2.25235,2.25245,14484391.0
2006-12-08 11:30:00,2.2524,2.25255,2.2524,2.25245,3402250.0
2006-12-08 11:31:00,2.25258,2.25261,2.25226,2.25261,4476107.0
2006-12-08 11:32:00,2.25265,2.25288,2.25265,2.25288,6926297.0
2006-12-08 11:33:00,2.2529,2.2529,2.25271,2.25274,24166222.0
2006-12-08 11:34:00,2.25268,2.25277,2.25265,2.25277,11730770.0
2006-12-08 11:35:00,2.25273,2.25278,2.25263,2.25263,8560112.0
2006-12-08 11:36:00,2.25241,2.25249,2.25238,2.2524,16466802.0
2006-12-08 11:37:00,2.25246,2.2525,2.25214,2.25214,3387386.0
2006-12-08 11:38:00,2.25203,2.25203,2.25076,2.25076,6843110.0
2006-12-08 11:39:00,2.25076,2.2508,2.2505,2.2505,1693724.0
2006-12-08 11:40:00,2.25051,2.25074,2.25048,2.25074,6234573.0
2006-12-08 11:41:00,2.25085,2.251,2.25079,2.251,9091223.0
2006-12-08 11:42:00,2.25099,2.25099,2.25048,2.25072,10006547.0
2006-12-08 11:43:00,2.25075,2.25088,2.25065,2.25065,1862212.0
2006-12-08 11:44:00,2.25054,2.25059,2.25041,2.25058,6322526.0
2006-12-08 11:45:00,2.25056,2.25073,2.25054,2.25064,7248531.0
2006-12-08 11:46:00,2.25063,2.25076,2.25053,2.25076,3962302.0
2006-12-08 11:47:00,2.2507,2.25074,2.25037,2.25037,9203241.0
2006-12-08 11:48:00,2.25022,2.25026,2.25019,2.25026,10610390.0
2006-12-08 11:49:00,2.25026,2.2504,2.25026,2.2504,4747214.0
2006-12-08 11:50:00,2.25037,2.25037,2.2502,2.2502,3319159.0
2006-12-08 11:51:00,2.25011,2.25011,2.24995,2.24995,14473625.0
2006-12-08 11:52:00,2.24997,2.25025,2.24997,2.25008,16903913.0
2006-12-08 11:53:00,2.25004,2.25004,2.24976,2.25001,12913621.0
2006-12-08 11:54:00,2.25018,2.25113,2.25018,2.25113,10057799.0
2006-12-08 11:55:00,2.25112,2.25113,2.25103,2.25103,14684956.0
2006-12-08 11:56:00,2.25117,2.25134,2.25117,2.25134,8627095.0
2006-12-08 11:57:00,2.25144,2.25163,2.25144,2.25163,21955698.0
2006-12-08 11:58:00,2.25172,2.25181,2.25165,2.25179,798244.0
2006-12-08 11:59:00,2.25195,2.25241,2.25194,2.25241,7361502.0
2006-12-08 12:00:00,2.25252,2.25272,2.25249,2.25257,5554652.0
2006-12-08 12:01:00,2.25264,2.2527,2.2524,2.2524,13758276.0
2006-12-08 12:02:00,2.25226,2.25236,2.2522,2.25225,2825910.0
2006-12-08 12:03:00,2.25236,2.25253,2.25231,2.25247,6838793.0
2006-12-08 12:04:00,2.25242,2.25242,2.2519,2.2519,2271591.0
2006-12-08 12:05:00,2.25202,2.25216,2.25198,2.25202,5388159.0
2006-12-08 12:06:00,2.25193,2.25206,2.25185,2.2519,6223029.0
2006-12-08 12:07:00,2.25191,2.25221,2.25191,2.25201,3646904.0
2006-12-08 12:08:00,2.25197,2.25197,2.25172,2.2518,5258617.0
2006-12-08 12:09:00,2.25198,2.25279,2.25185,2.25276,4598269.0
2006-12-08 12:10:00,2.25262,2.25262,2.25222,2.25222,6033144.0
2006-12-08 12:11:00,2.25206,2.25206,2.25175,2.25183,1665297.0
2006-12-08 12:12:00,2.25174,2.25179,2.25156,2.25156,7549182.0
2006-12-08 12:13:00,2.25165,2.25189,2.25154,2.25189,2277133.0
2006-12-08 12:14:00,2.25174,2.25186,2.25174,2.25179,14514470.0
2006-12-08 12:15:00,2.25217,2.2527,2.25217,2.2527,4776127.0
2006-12-08 12:16:00,2.25281,2.25294,2.25272,2.25294,8616742.0
2006-12-08 12:17:00,2.25317,2.25384,2.25317,2.25384,1933198.0
2006-12-08 12:18:00,2.25384,2.25416,2.25372,2.25416,8394281.0
2006-12-08 12:19:00,2.25414,2.25445,2.25414,2.25445,9853203.0
2006-12-08 12:20:00,2.2545,2.25475,2.2545,2.25475,19995405.0
2006-12-08 12:21:00,2.25477,2.25494,2.25477,2.25494,9914235.0
2006-12-08 12:22:00,2.25462,2.25467,2.25439,2.25439,1490767.0
2006-12-08 12:23:00,2.25434,2.25434,2.25396,2.25396,7201019.0
2006-12-08 12:24:00,2.25394,2.25397,2.25345,2.25357,6272088.0
2006-12-08 12:25:00,2.25361,2.25361,2.25303,2.25303,2903643.0
2006-12-08 12:26:00,2.2529,2.2529,2.25236,2.25239,3707047.0
2006-12-08 12:27:00,2.25233,2.2524,2.25217,2.2522,5182524.0
2006-12-08 12:28:00,2.25215,2.25215,2.25194,2.252,4045484.0
2006-12-08 12:29:00,2.25202,2.25251,2.25202,2.25251,3953094.0
2006-12-08 12:30:00,2.25271,2.25317,2.25271,2.25317,2031098.0
2006-12-08 12:31:00,2.25315,2.25333,2.25315,2.25333,3714237.0
2006-12-08 12:32:00,2.25359,2.25389,2.25359,2.25382,11122164.0
2006-12-08 12:33:00,2.25382,2.25389,2.25372,2.25372,9452347.0
2006-12-08 12:34:00,2.25389,2.25389,2.25365,2.25369,22092935.0
2006-12-08 12:35:00,2.25366,2.25381,2.25363,2.25363,2886503.0
2006-12-08 12:36:00,2.25358,2.25374,2.25352,2.25374,2655468.0
2006-12-08 12:37:00,2.25391,2.25441,2.25389,2.25441,3365345.0
2006-12-08 12:38:00,2.25453,2.25463,2.25451,2.25461,1636074.0
2006-12-08 12:39:00,2.25436,2.25443,2.25418,2.25418,2537465.0
2006-12-08 12:40:00,2.2542,2.25424,2.2541,2.2542,1838046.0
2006-12-08 12:41:00,2.25424,2.25424,2.25407,2.25411,4026172.0
2006-12-08 12:42:00,2.25393,2.25403,2.2538,2.2538,1474381.0
2006-12-08 12:43:00,2.25373,2.25373,2.25352,2.25353,7145017.0
2006-12-08 12:44:00,2.25342,2.25362,2.25333,2.25362,8097884.0
2006-12-08 12:45:00,2.25361,2.25362,2.25353,2.25353,3689390.0
2006-12-08 12:46:00,2.25346,2.25368,2.25326,2.25363,2550162.0
2006-12-08 12:47:00,2.25375,2.2538,2.25359,2.2538,4275419.0
2006-12-08 12:48:00,2.25371,2.25409,2.25371,2.25409,7455081.0
2006-12-08 12:49:00,2.25392,2.25392,2.25358,2.25367,8308457.0
2006-12-08 12:50:00,2.25362,2.25362,2.25335,2.25353,11164077.0
2006-12-08 12:51:00,2.25351,2.25351,2.25337,2.2534,15906251.0
2006-12-08 12:52:00,2.25324,2.25328,2.25317,2.25327,3038935.0
2006-12-08 12:53:00,2.2533,2.25351,2.25319,2.25351,4130721.0
2006-12-08 12:54:00,2.25376,2.25405,2.25367,2.25367,7566458.0
2006-12-08 12:55:00,2.25362,2.25362,2.25338,2.25342,1978732.0
2006-12-08 12:56:00,2.25338,2.25338,2.25311,2.25311,5358648.0
2006-12-08 12:57:00,2.25307,2.25309,2.25269,2.25288,6474390.0
2006-12-08 12:58:00,2.25295,2.25302,2.25295,2.25302,10430469.0
2006-12-08 12:59:00,2.25312,2.25349,2.25311,2.25349,3199293.0
2006-12-08 13:00:00,2.25377,2.25386,2.2535,2.2535,3720094.0
2006-12-08 13:01:00,2.25314,2.25314,2.25298,2.25302,4271697.0
2006-12-08 13:02:00,2.25309,2.25348,2.25309,2.25347,9626901.0
2006-12-08 13:03:00,2.25343,2.25343,2.25329,2.25329,3445914.0
2006-12-08 13:04:00,2.2534,2.25379,2.2534,2.25379,7749694.0
2006-12-08 13:05:00,2.25403,2.25423,2.25399,2.25399,11041072.0
2006-12-08 13:06:00,2.25391,2.25391,2.25365,2.25377,3156695.0
2006-12-08 13:07:00,2.25376,2.25384,2.25369,2.25384,3648596.0
2006-12-08 13:08:00,2.25391,2.25405,2.2539,2.25392,5030665.0
2006-12-08 13:09:00,2.25391,2.25391,2.25322,2.25343,3146197.0
2006-12-08 13:10:00,2.25337,2.25337,2.25279,2.25279,6934993.0
2006-12-08 13:11:00,2.25281,2.25281,2.25201,2.25201,7170250.0
2006-12-08 13:12:00,2.25189,2.25189,2.25097,2.25097,5220697.0
2006-12-08 13:13:00,2.25132,2.25137,2.2513,2.25137,9218782.0
2006-12-08 13:14:00,2.25126,2.25126,2.25077,2.25077,4945197.0
2006-12-08 13:15:00,2.25071,2.25106,2.25071,2.25106,3579389.0
2006-12-08 13:16:00,2.25102,2.25148,2.25102,2.25148,5354237.0
2006-12-08 13:17:00,2.25157,2.25174,2.25157,2.25174,498672.0
2006-12-08 13:18:00,2.25178,2.25179,2.25123,2.25132,11617872.0
2006-12-08 13:19:00,2.25141,2.25148,2.25134,2.25137,21112347.0
2006-12-08 13:20:00,2.25126,2.25126,2.25081,2.25081,21116618.0
2006-12-08 13:21:00,2.25091,2.25096,2.25088,2.25088,1966393.0
2006-12-08 13:22:00,2.2508,2.2508,2.25064,2.25079,23367378.0
2006-12-08 13:23:00,2.2509,2.2509,2.25066,2.2509,5223499.0
2006-12-08 13:24:00,2.25088,2.25093,2.25072,2.25086,7692574.0
2006-12-08 13:26:00,2.25083,2.25105,2.25083,2.25105,10723003.0
2006-12-08 13:27:00,2.25107,2.25107,2.25089,2.25094,31409631.0
2006-12-08 13:28:00,2.25096,2.25121,2.25096,2.251,2848639.0
2006-12-08 13:29:00,2.25095,2.25103,2.25067,2.25103,4032460.0
2006-12-08 13:30:00,2.25131,2.25148,2.25105,2.25134,5704599.0
2006-12-08 13:31:00,2.25119,2.25119,2.25105,2.25107,11692549.0
2006-12-08 13:32:00,2.25119,2.25157,2.25119,2.25157,6402521.0
2006-12-08 13:33:00,2.25154,2.25168,2.25154,2.25165,8724720.0
2006-12-08 13:34:00,2.25162,2.25174,2.25162,2.25166,11553329.0
2006-12-08 13:35:00,2.25166,2.25179,2.25163,2.25179,2117686.0
2006-12-08 13:36:00,2.25184,2.25193,2.25183,2.25183,17651862.0
2006-12-08 13:37:00,2.25192,2.25206,2.25186,2.25186,10468356.0
2006-12-08 13:38:00,2.25188,2.25188,2.25155,2.25155,11200443.0
2006-12-08 13:39:00,2.25154,2.25156,2.25151,2.25151,2395497.0
2006-12-08 13:40:00,2.25138,2.25138,2.25088,2.25088,9456425.0
2006-12-08 13:41:00,2.25065,2.25065,2.25037,2.25037,2929058.0
2006-12-08 13:42:00,2.25058,2.25085,2.25051,2.25085,2490056.0
2006-12-08 13:43:00,2.25072,2.25098,2.25072,2.25098,3746971.0
2006-12-08 13:44:00,2.25111,2.25124,2.25111,2.25124,11680133.0
2006-12-08 13:45:00,2.25121,2.25122,2.25106,2.25116,12213656.0
2006-12-08 13:46:00,2.25117,2.25118,2.25096,2.25096,3812884.0
2006-12-08 13:47:00,2.25089,2.25089,2.25062,2.25082,5900344.0
2006-12-08 13:48:00,2.25084,2.25084,2.25044,2.25044,14781358.0
2006-12-08 13:49:00,2.25046,2.25046,2.25033,2.25042,5568970.0
2006-12-08 13:50:00,2.25008,2.25052,2.24999,2.24999,7651307.0
2006-12-08 13:51:00,2.25008,2.25018,2.25005,2.25018,5722059.0
2006-12-08 13:52:00,2.2502,2.2502,2.25007,2.25009,2100594.0
2006-12-08 13:53:00,2.25007,2.25021,2.25007,2.25018,7776623.0
2006-12-08 13:54:00,2.2501,2.25024,2.24998,2.25024,2452205.0
2006-12-08 13:55:00,2.25035,2.25041,2.25025,2.25025,4709569.0
2006-12-08 13:56:00,2.25035,2.25041,2.25022,2.25022,3080736.0
2006-12-08 13:57:00,2.25046,2.25061,2.25033,2.25061,3171935.0
2006-12-08 13:58:00,2.25063,2.25102,2.25063,2.25102,1988820.0
2006-12-08 13:59:00,2.25134,2.25146,2.25133,2.25136,1878849.0
2006-12-08 14:00:00,2.25154,2.25169,2.25118,2.25136,6229239.0
2006-12-08 14:01:00,2.25113,2.25163,2.25113,2.25163,6241861.0
2006-12-08 14:02:00,2.25148,2.25193,2.25148,2.25193,1021316.0
2006-12-08 14:03:00,2.2518,2.25183,2.25143,2.25178,18562832.0
2006-12-08 14:04:00,2.25154,2.25154,2.2513,2.2513,11081711.0
2006-12-08 14:05:00,2.25127,2.25127,2.25116,2.25117,1131380.0
2006-12-08 14:06:00,2.25115,2.25115,2.25115,2.25115,6596467.0
2006-12-08 14:07:00,2.25117,2.25135,2.25117,2.25118,756304.0
2006-12-08 14:08:00,2.25125,2.25133,2.25123,2.25128,12149369.0
2006-12-08 14:09:00,2.25132,2.25132,2.25116,2.25119,4469116.0
2006-12-08 14:10:00,2.25131,2.25137,2.25113,2.25113,8401157.0
2006-12-08 14:11:00,2.2512,2.2515,2.25105,2.2515,5477058.0
2006-12-08 14:12:00,2.25152,2.25182,2.25152,2.25181,1453234.0
2006-12-08 14:13:00,2.25175,2.25224,2.25175,2.25187,1865773.0
2006-12-08 14:14:00,2.25209,2.25223,2.25205,2.25205,7957392.0
2006-12-08 14:15:00,2.25212,2.25212,2.25178,2.25178,7000817.0
2006-12-08 14:16:00,2.25169,2.25174,2.25169,2.25174,606346.0
2006-12-08 14:17:00,2.25176,2.25176,2.25128,2.25128,2137928.0
2006-12-08 14:18:00,2.25129,2.25146,2.25129,2.25137,5935807.0
2006-12-08 14:19:00,2.25137,2.25167,2.25133,2.25167,6326440.0
2006-12-08 14:20:00,2.25169,2.25172,2.25163,2.25163,3795963.0
2006-12-08 14:21:00,2.25171,2.25171,2.25153,2.25164,7825303.0
2006-12-08 14:22:00,2.25163,2.2517,2.25154,2.25154,10618715.0
2006-12-08 14:23:00,2.2516,2.25193,2.2516,2.25192,11918521.0
2006-12-08 14:24:00,2.25192,2.25192,2.25163,2.25163,5258920.0
2006-12-08 14:25:00,2.25146,2.25167,2.25146,2.25167,7802940.0
2006-12-08 14:26:00,2.2518,2.2518,2.25156,2.25166,9362761.0
2006-12-08 14:27:00,2.25178,2.25197,2.25178,2.25191,3686171.0
2006-12-08 14:28:00,2.25202,2.25222,2.25202,2.25222,9575121.0
2006-12-08 14:29:00,2.25222,2.25222,2.25209,2.25211,3518746.0
2006-12-08 14:30:00,2.25209,2.25274,2.25209,2.25269,5440929.0
2006-12-08 14:31:00,2.25279,2.25325,2.25279,2.25319,1524192.0
2006-12-08 14:32:00,2.25339,2.254,2.25339,2.2539,8514421.0
2006-12-08 14:33:00,2.25402,2.25436,2.25402,2.25436,6150339.0
2006-12-08 14:34:00,2.25433,2.25446,2.25423,2.25423,7076928.0
2006-12-08 14:35:00,2.25403,2.25403,2.25355,2.25355,1484346.0
2006-12-08 14:36:00,2.25382,2.25418,2.25382,2.2541,4219913.0
2006-12-08 14:37:00,2.25422,2.25422,2.25387,2.25387,10628370.0
2006-12-08 14:38:00,2.25378,2.25378,2.25366,2.25366,2409912.0
2006-12-08 14:39:00,2.25371,2.25388,2.25371,2.25379,1142002.0
2006-12-08 14:40:00,2.25381,2.25412,2.25381,2.25412,1009360.0
2006-12-08 14:41:00,2.25412,2.25423,2.25402,2.25423,2638585.0
2006-12-08 14:42:00,2.25424,2.25432,2.25412,2.25432,19989081.0
2006-12-08 14:43:00,2.25433,2.25462,2.25433,2.25462,2802568.0
2006-12-08 14:44:00,2.25464,2.25489,2.25464,2.25489,3405074.0
2006-12-08 14:45:00,2.25505,2.25527,2.25492,2.25492,542578.0
2006-12-08 14:46:00,2.25487,2.255,2.25478,2.255,5085264.0
2006-12-08 14:47:00,2.25514,2.25526,2.2551,2.25512,7003314.0
2006-12-08 14:48:00,2.25498,2.25498,2.25469,2.25469,11784467.0
2006-12-08 14:49:00,2.25464,2.25495,2.25464,2.25492,6678897.0
2006-12-08 14:50:00,2.2548,2.25491,2.25468,2.25475,1568467.0
2006-12-08 14:51:00,2.25461,2.25494,2.25443,2.25494,2654329.0
2006-12-08 14:52:00,2.25524,2.25535,2.25503,2.25503,2232394.0
2006-12-08 14:53:00,2.25492,2.25492,2.25473,2.25473,3427020.0
2006-12-08 14:54:00,2.25479,2.25479,2.25456,2.25456,6503887.0
2006-12-08 14:55:00,2.25444,2.25444,2.25409,2.25409,11363390.0
2006-12-08 14:56:00,2.25409,2.25409,2.25374,2.25376,5202912.0
2006-12-08 14:57:00,2.25363,2.25363,2.25353,2.25354,14658257.0
2006-12-08 14:58:00,2.25359,2.25359,2.2531,2.25337,20890075.0
2006-12-08 14:59:00,2.25334,2.25334,2.25324,2.25326,3241526.0
2006-12-08 15:00:00,2.25317,2.25356,2.25317,2.25356,2870794.0
2006-12-08 15:01:00,2.25366,2.25393,2.25356,2.25393,18378554.0
2006-12-08 15:02:00,2.2539,2.25395,2.25369,2.25369,18804041.0
2006-12-08 15:03:00,2.25367,2.25368,2.25328,2.2533,4810657.0
2006-12-08 15:04:00,2.25335,2.25335,2.25321,2.2533,12095292.0
2006-12-08 15:05:00,2.25327,2.25327,2.25306,2.25315,3286367.0
2006-12-08 15:06:00,2.25332,2.25335,2.25324,2.25326,11627907.0
2006-12-08 15:07:00,2.2532,2.25321,2.25306,2.25306,2944853.0
2006-12-08 15:08:00,2.25297,2.25333,2.2526,2.25333,10520422.0
2006-12-08 15:09:00,2.25338,2.25339,2.25315,2.25324,2793705.0
2006-12-08 15:10:00,2.25318,2.25318,2.25282,2.25312,3793637.0
2006-12-08 15:11:00,2.25306,2.25318,2.25306,2.25314,12427180.0
2006-12-08 15:12:00,2.25315,2.25315,2.2529,2.253,3813381.0
2006-12-08 15:13:00,2.25304,2.25308,2.25298,2.25298,6469499.0
2006-12-08 15:14:00,2.25288,2.25288,2.25263,2.25266,3028264.0
2006-12-08 15:15:00,2.25275,2.25288,2.25275,2.25277,7692344.0
2006-12-08 15:16:00,2.25289,2.25306,2.25272,2.25291,4625207.0
2006-12-08 15:17:00,2.25273,2.25337,2.25247,2.25337,5246916.0
2006-12-08 15:18:00,2.25351,2.25388,2.25227,2.25388,763598.0
2006-12-08 15:19:00,2.25393,2.25393,2.25374,2.25392,9075613.0
2006-12-08 15:20:00,2.254,2.25444,2.25395,2.25444,1543796.0
2006-12-08 15:21:00,2.25461,2.25476,2.25454,2.25454,3314873.0
2006-12-08 15:22:00,2.25448,2.25448,2.25385,2.25385,25697057.0
2006-12-08 15:23:00,2.25426,2.25426,2.25376,2.25389,6029693.0
2006-12-08 15:24:00,2.2541,2.25458,2.2541,2.25458,10868303.0
2006-12-08 15:25:00,2.25458,2.25458,2.25417,2.25417,4796811.0
2006-12-08 15:26:00,2.2542,2.25444,2.2542,2.25436,10857792.0
2006-12-08 15:27:00,2.25413,2.25413,2.25359,2.2536,9892287.0
2006-12-08 15:28:00,2.25356,2.25356,2.25318,2.25318,2517286.0
2006-12-08 15:29:00,2.25307,2.25314,2.25282,2.25292,1597605.0
2006-12-08 15:30:00,2.25274,2.25281,2.25241,2.25241,7182408.0
2006-12-08 15:31:00,2.25243,2.25243,2.25201,2.25201,9311100.0
2006-12-08 15:32:00,2.25214,2.25218,2.2518,2.25193,10453702.0
2006-12-08 15:33:00,2.25188,2.25188,2.25137,2.25137,9570324.0
2006-12-08 15:34:00,2.25129,2.25141,2.25089,2.25141,12167440.0
2006-12-08 15:35:00,2.25159,2.25194,2.2513,2.2513,3217796.0
2006-12-08 15:36:00,2.25124,2.25167,2.25124,2.25164,22772543.0
2006-12-08 15:37:00,2.25188,2.25195,2.25161,2.25195,5135430.0
2006-12-08 15:38:00,2.25197,2.25208,2.25192,2.25192,5480653.0
2006-12-08 15:39:00,2.25207,2.25228,2.25196,2.25196,1441113.0
2006-12-08 15:40:00,2.25183,2.25183,2.25135,2.25135,10340229.0
2006-12-08 15:41:00,2.25138,2.25138,2.25106,2.25128,1427712.0
2006-12-08 15:42:00,2.25157,2.25211,2.25157,2.25208,5136845.0
2006-12-08 15:43:00,2.25209,2.25211,2.25164,2.25191,1909742.0
2006-12-08 15:44:00,2.25194,2.25272,2.25194,2.25272,3396843.0
2006-12-08 15:45:00,2.25276,2.25381,2.25276,2.25381,15913950.0
2006-12-08 15:46:00,2.25384,2.25438,2.25384,2.25438,4476950.0
2006-12-08 15:47:00,2.2545,2.25504,2.2545,2.25494,5346584.0
2006-12-08 15:48:00,2.25499,2.25534,2.25499,2.25531,2931997.0
2006-12-08 15:49:00,2.2554,2.25567,2.25529,2.25567,6392743.0
2006-12-08 15:50:00,2.25565,2.25597,2.25565,2.25597,11493091.0
2006-12-08 15:51:00,2.25602,2.25624,2.25595,2.25624,12132220.0
2006-12-08 15:52:00,2.25631,2.25659,2.25631,2.25653,25901139.0
2006-12-08 15:53:00,2.25628,2.25694,2.25628,2.25694,12748365.0
2006-12-08 15:54:00,2.25695,2.2572,2.25695,2.25717,16595479.0
2006-12-08 15:55:00,2.25732,2.25755,2.25732,2.25755,3064867.0
2006-12-08 15:56:00,2.25764,2.25788,2.25754,2.25788,3167998.0
2006-12-08 15:57:00,2.25794,2.25816,2.25787,2.25816,3872518.0
2006-12-08 15:58:00,2.25818,2.25853,2.25818,2.25853,2418608.0
2006-12-08 15:59:00,2.25849,2.25872,2.25844,2.25872,903089.0
2006-12-08 16:00:00,2.25882,2.25905,2.25882,2.25899,8614067.0
2006-12-08 16:01:00,2.25917,2.25935,2.25915,2.25925,4620227.0
2006-12-08 16:02:00,2.2594,2.25972,2.2594,2.25972,12146910.0
2006-12-08 16:03:00,2.25968,2.26001,2.25968,2.26001,2169065.0
2006-12-08 16:04:00,2.26007,2.26025,2.26007,2.26025,14853519.0
2006-12-08 16:05:00,2.26033,2.26057,2.26033,2.26057,5269150.0
2006-12-08 16:06:00,2.26055,2.261,2.26055,2.261,7800867.0
2006-12-08 16:07:00,2.26104,2.26155,2.2609,2.26155,16596600.0
2006-12-08 16:08:00,2.2616,2.26202,2.2616,2.26202,21711606.0
2006-12-08 16:09:00,2.26177,2.26177,2.26143,2.26143,18369811.0
2006-12-08 16:10:00,2.26118,2.26118,2.26091,2.26091,6391858.0
2006-12-08 16:11:00,2.26086,2.26086,2.26056,2.26062,12635661.0
2006-12-08 16:12:00,2.26054,2.26056,2.26026,2.26026,5033901.0
2006-12-08 16:13:00,2.25996,2.26023,2.25996,2.26013,7875249.0
2006-12-08 16:14:00,2.26021,2.26111,2.26021,2.26111,5771806.0
2006-12-08 16:15:00,2.2612,2.26145,2.26116,2.26141,18820614.0
2006-12-08 16:16:00,2.26143,2.26145,2.26126,2.26145,36157582.0
2006-12-08 16:17:00,2.26166,2.26169,2.2613,2.2613,8734610.0
2006-12-08 16:18:00,2.26164,2.26175,2.26136,2.26168,4933745.0
2006-12-08 16:19:00,2.26163,2.26163,2.26115,2.26136,7887833.0
2006-12-08 16:20:00,2.26129,2.26129,2.26092,2.26103,16176455.0
2006-12-08 16:21:00,2.26105,2.26113,2.26094,2.26113,1923608.0
2006-12-08 16:22:00,2.26113,2.26113,2.26068,2.26068,3110925.0
2006-12-08 16:23:00,2.26058,2.26078,2.2605,2.26053,6445305.0
2006-12-08 16:24:00,2.26063,2.26088,2.26041,2.26088,1159705.0
2006-12-08 16:25:00,2.26089,2.26136,2.26056,2.26128,21760989.0
2006-12-08 16:26:00,2.26128,2.26129,2.26116,2.26129,5433405.0
2006-12-08 16:27:00,2.26134,2.26149,2.26116,2.26149,6137567.0
2006-12-08 16:28:00,2.26151,2.26151,2.26119,2.26129,21929295.0
2006-12-08 16:29:00,2.26136,2.26159,2.26134,2.26159,17373117.0
2006-12-08 16:30:00,2.26157,2.26157,2.2613,2.26144,3338976.0
2006-12-08 16:31:00,2.26149,2.26163,2.26142,2.26163,3280108.0
2006-12-08 16:32:00,2.26162,2.26207,2.26162,2.26191,6342566.0
2006-12-08 16:33:00,2.26176,2.26193,2.2616,2.26193,2291272.0
2006-12-08 16:34:00,2.26192,2.26198,2.26189,2.26193,1119448.0
2006-12-08 16:35:00,2.26184,2.262,2.26158,2.262,9109221.0
2006-12-08 16:36:00,2.26201,2.26204,2.26181,2.26204,3545189.0
2006-12-08 16:37:00,2.26217,2.26229,2.26214,2.26217,1752398.0
2006-12-08 16:38:00,2.26211,2.26302,2.26211,2.26302,12748945.0
2006-12-08 16:39:00,2.26321,2.26342,2.26321,2.2634,4970911.0
2006-12-08 16:40:00,2.26339,2.26356,2.26324,2.26336,22664404.0
2006-12-08 16:41:00,2.26318,2.26318,2.26265,2.26265,11726705.0
2006-12-08 16:42:00,2.26228,2.26243,2.26222,2.26222,9706451.0
2006-12-08 16:43:00,2.26213,2.26213,2.26174,2.26174,1900505.0
2006-12-08 16:44:00,2.26159,2.26166,2.26148,2.26166,18866941.0
2006-12-08 16:45:00,2.26158,2.26158,2.26145,2.26146,16429876.0
2006-12-08 16:46:00,2.26156,2.26159,2.26128,2.26128,8868529.0
2006-12-08 16:47:00,2.26129,2.26173,2.26129,2.26164,2292999.0
2006-12-08 16:48:00,2.26176,2.26212,2.26176,2.26187,8283069.0
2006-12-08 16:49:00,2.26186,2.262,2.26168,2.26168,5116105.0
2006-12-08 16:50:00,2.26175,2.26175,2.26143,2.26167,4020020.0
2006-12-08 16:51:00,2.26168,2.26188,2.26168,2.26182,13172762.0
2006-12-08 16:52:00,2.26174,2.26174,2.26163,2.26168,10749327.0
2006-12-08 16:53:00,2.26173,2.26197,2.26173,2.26197,13003629.0
2006-12-08 16:54:00,2.26202,2.26202,2.2615,2.2615,7002383.0
2006-12-08 16:55:00,2.26131,2.26131,2.26086,2.26086,2935983.0
2006-12-08 16:56:00,2.261,2.26105,2.26083,2.26105,2873660.0
2006-12-08 16:57:00,2.2611,2.2611,2.261,2.26107,20764021.0
2006-12-08 16:58:00,2.26104,2.26114,2.26088,2.26088,3734131.0
2006-12-08 16:59:00,2.26112,2.26137,2.26112,2.26126,8246233.0
2006-12-08 17:00:00,2.26113,2.26179,2.26113,2.26179,2214316.0
2006-12-08 17:01:00,2.26182,2.26224,2.26182,2.26224,7969584.0
2006-12-08 17:02:00,2.26226,2.26245,2.26226,2.26238,4922177.0
2006-12-08 17:03:00,2.26243,2.26276,2.2622,2.2622,10431590.0
2006-12-08 17:04:00,2.26222,2.26222,2.26119,2.26119,3296567.0
2006-12-08 17:05:00,2.26101,2.26101,2.26039,2.26039,6474691.0
2006-12-08 17:06:00,2.26042,2.26087,2.26042,2.26054,5249683.0
2006-12-08 17:07:00,2.26048,2.26048,2.26019,2.26019,7644370.0
2006-12-08 17:08:00,2.26018,2.26018,2.25979,2.25985,1802672.0
2006-12-08 17:09:00,2.25981,2.25983,2.2594,2.2594,7931333.0
2006-12-08 17:10:00,2.25951,2.25951,2.25924,2.25924,2069155.0
2006-12-08 17:11:00,2.2591,2.25919,2.2586,2.25881,7230666.0
2006-12-08 17:12:00,2.25887,2.25887,2.25856,2.2586,6434531.0
2006-12-08 17:13:00,2.25859,2.25859,2.2582,2.2582,4218240.0
2006-12-08 17:14:00,2.25818,2.25818,2.25791,2.25791,6804823.0
2006-12-08 17:15:00,2.25792,2.25792,2.25735,2.25786,4899591.0
2006-12-08 17:16:00,2.25798,2.25832,2.25798,2.25832,1355170.0
2006-12-08 17:17:00,2.25835,2.25848,2.25835,2.25847,1767370.0
2006-12-08 17:18:00,2.25839,2.25843,2.25808,2.25808,2612315.0
2006-12-08 17:19:00,2.25801,2.25859,2.25801,2.25859,14258766.0
2006-12-08 17:20:00,2.25868,2.25882,2.25853,2.25853,4977263.0
2006-12-08 17:21:00,2.25861,2.25881,2.25861,2.25879,5667681.0
2006-12-08 17:22:00,2.25879,2.25879,2.25856,2.25856,6161826.0
2006-12-08 17:23:00,2.25853,2.25864,2.25844,2.25856,22916012.0
2006-12-08 17:24:00,2.25866,2.25895,2.25866,2.25888,3096540.0
2006-12-08 17:25:00,2.25883,2.25883,2.2583,2.2583,6792691.0
2006-12-08 17:26:00,2.25813,2.25838,2.25806,2.25806,1670825.0
2006-12-08 17:27:00,2.25809,2.25809,2.25783,2.25809,10973201.0
2006-12-08 17:28:00,2.25807,2.25828,2.25792,2.25792,2169279.0
2006-12-08 17:29:00,2.25799,2.25816,2.25795,2.25816,3500512.0
2006-12-08 17:30:00,2.25819,2.25864,2.25819,2.25864,6341651.0
2006-12-08 17:31:00,2.25865,2.25865,2.25777,2.25777,5433948.0
2006-12-08 17:32:00,2.25809,2.25824,2.25807,2.25808,4150003.0
2006-12-08 17:33:00,2.258,2.25804,2.25755,2.25755,27898491.0
2006-12-08 17:34:00,2.2573,2.25792,2.2573,2.25792,8360976.0
2006-12-08 17:35:00,2.25797,2.25807,2.25774,2.25774,4138339.0
2006-12-08 17:36:00,2.25765,2.25767,2.25734,2.25734,2451158.0
2006-12-08 17:37:00,2.25718,2.25718,2.25691,2.25715,24913424.0
2006-12-08 17:38:00,2.25713,2.25717,2.25686,2.25717,4135239.0
2006-12-08 17:39:00,2.25713,2.25727,2.2571,2.25712,7939787.0
2006-12-08 17:40:00,2.2573,2.25737,2.25708,2.25737,12530563.0
2006-12-08 17:41:00,2.2575,2.2578,2.2575,2.25779,1687911.0
2006-12-08 17:42:00,2.25778,2.25785,2.25778,2.25778,2949387.0
2006-12-08 17:43:00,2.25788,2.25792,2.25787,2.25788,4254566.0
2006-12-08 17:44:00,2.25796,2.25812,2.25792,2.25792,8322496.0
2006-12-08 17:45:00,2.258,2.25812,2.258,2.25806,4521156.0
2006-12-08 17:46:00,2.25792,2.25792,2.25752,2.25752,19068433.0
2006-12-08 17:47:00,2.25787,2.25792,2.25778,2.25778,2638037.0
2006-12-08 17:48:00,2.25769,2.2578,2.25769,2.25771,6388699.0
2006-12-08 17:49:00,2.25772,2.25772,2.2574,2.2574,10028588.0
2006-12-08 17:50:00,2.25747,2.25747,2.25718,2.25728,4018981.0
2006-12-08 17:51:00,2.25727,2.25734,2.25722,2.25729,8749469.0
2006-12-08 17:52:00,2.25714,2.2573,2.25714,2.25719,3477979.0
2006-12-08 17:53:00,2.25729,2.25747,2.25686,2.25747,8391155.0
2006-12-08 17:54:00,2.25745,2.25754,2.25738,2.25738,11665536.0
2006-12-08 17:55:00,2.25737,2.25745,2.25732,2.25738,2066519.0
2006-12-08 17:56:00,2.25745,2.25757,2.2573,2.25757,15289404.0
2006-12-08 17:57:00,2.25754,2.25754,2.25704,2.25704,13552528.0
2006-12-08 17:58:00,2.25712,2.25733,2.25705,2.25705,13973500.0
2006-12-08 17:59:00,2.2572,2.2572,2.25702,2.25702,1339727.0
2006-12-08 18:00:00,2.25699,2.25721,2.25699,2.25705,1736258.0
2006-12-08 18:01:00,2.25714,2.25714,2.257,2.25706,10731128.0
2006-12-08 18:02:00,2.25705,2.25721,2.25699,2.25709,2003808.0
2006-12-08 18:03:00,2.25698,2.25706,2.25695,2.257,10048034.0
2006-12-08 18:04:00,2.25714,2.2573,2.25714,2.25729,8611525.0
2006-12-08 18:05:00,2.25729,2.25754,2.25727,2.25749,12621965.0
2006-12-08 18:06:00,2.25743,2.25753,2.25603,2.25753,3029140.0
2006-12-08 18:07:00,2.25758,2.25764,2.25745,2.25745,990292.0
2006-12-08 18:08:00,2.25736,2.25745,2.25726,2.25733,29412759.0
2006-12-08 18:09:00,2.25728,2.25756,2.25728,2.25756,3145044.0
2006-12-08 18:10:00,2.25765,2.25791,2.25765,2.25791,1601792.0
2006-12-08 18:11:00,2.258,2.25829,2.258,2.25814,5081937.0
2006-12-08 18:12:00,2.25823,2.25838,2.25816,2.25824,4761723.0
2006-12-08 18:13:00,2.25826,2.25827,2.25817,2.25817,3859575.0
2006-12-08 18:14:00,2.25811,2.25825,2.25809,2.25823,1727766.0
2006-12-08 18:15:00,2.25807,2.25815,2.25661,2.25799,14891840.0
2006-12-08 18:16:00,2.2578,2.25787,2.25759,2.25779,1875950.0
2006-12-08 18:17:00,2.25774,2.25794,2.25769,2.25794,433063.0
2006-12-08 18:18:00,2.25809,2.25836,2.25809,2.25818,5586689.0
2006-12-08 18:19:00,2.25821,2.25845,2.25821,2.25839,9027795.0
2006-12-08 18:20:00,2.25842,2.25854,2.2583,2.2583,4664483.0
2006-12-08 18:21:00,2.25829,2.25829,2.25796,2.25815,3330428.0
2006-12-08 18:22:00,2.25797,2.25819,2.25795,2.25795,4735627.0
2006-12-08 18:23:00,2.25793,2.25793,2.25779,2.25783,2183591.0
2006-12-08 18:24:00,2.25757,2.25757,2.25716,2.25716,955495.0
2006-12-08 18:25:00,2.25706,2.25706,2.25608,2.25608,8631421.0
2006-12-08 18:26:00,2.25599,2.25647,2.25587,2.25647,20495647.0
2006-12-08 18:27:00,2.25668,2.25693,2.25661,2.25693,2221247.0
2006-12-08 18:28:00,2.25695,2.25722,2.25695,2.25722,4079999.0
2006-12-08 18:29:00,2.25715,2.25719,2.25705,2.25719,11413305.0
2006-12-08 18:30:00,2.25731,2.25749,2.25715,2.25715,10022516.0
2006-12-08 18:31:00,2.25725,2.25725,2.2572,2.25723,12061982.0
2006-12-08 18:32:00,2.2571,2.25738,2.2571,2.25734,13911405.0
2006-12-08 18:33:00,2.25719,2.25735,2.25714,2.25735,4059340.0
2006-12-08 18:34:00,2.25747,2.25768,2.25739,2.25739,675693.0
2006-12-08 18:35:00,2.25725,2.2574,2.25725,2.25733,1069836.0
2006-12-08 18:36:00,2.25735,2.25735,2.25698,2.25698,5663856.0
2006-12-08 18:37:00,2.25701,2.25701,2.25678,2.25678,363360.0
2006-12-08 18:38:00,2.2566,2.2566,2.25639,2.25639,2259371.0
2006-12-08 18:39:00,2.25622,2.25622,2.25591,2.25591,4302313.0
2006-12-08 18:40:00,2.25597,2.25597,2.25567,2.25572,7388314.0
2006-12-08 18:41:00,2.25565,2.25565,2.25533,2.25533,1985547.0
2006-12-08 18:42:00,2.25544,2.25548,2.25528,2.25528,2253031.0
2006-12-08 18:43:00,2.25537,2.25554,2.25521,2.25521,3143871.0
2006-12-08 18:44:00,2.2552,2.2552,2.25462,2.25462,5016676.0
2006-12-08 18:45:00,2.25458,2.25471,2.25456,2.25461,6679907.0
2006-12-08 18:46:00,2.25477,2.25477,2.2545,2.2545,4624007.0
2006-12-08 18:47:00,2.25432,2.25432,2.25401,2.25402,864654.0
2006-12-08 18:48:00,2.25414,2.2542,2.25367,2.25367,2948442.0
2006-12-08 18:49:00,2.25343,2.25343,2.25188,2.25258,3974736.0
2006-12-08 18:50:00,2.25253,2.25253,2.25192,2.25192,12426270.0
2006-12-08 18:51:00,2.25179,2.25183,2.25077,2.25077,7249868.0
2006-12-08 18:52:00,2.25081,2.25081,2.25057,2.25063,573185.0
2006-12-08 18:53:00,2.25063,2.25063,2.25039,2.25039,1881789.0
2006-12-08 18:54:00,2.25033,2.25033,2.25008,2.25008,1576210.0
2006-12-08 18:55:00,2.24999,2.25,2.24986,2.24986,5017248.0
2006-12-08 18:56:00,2.24978,2.24978,2.24945,2.24949,3308510.0
2006-12-08 18:57:00,2.24949,2.24949,2.24898,2.24898,7260458.0
2006-12-08 18:58:00,2.24903,2.24903,2.24877,2.24882,8821091.0
2006-12-08 18:59:00,2.24877,2.24877,2.24852,2.24865,16415332.0
2006-12-08 19:00:00,2.24852,2.24852,2.24835,2.24835,5068031.0
2006-12-08 19:01:00,2.24818,2.24818,2.24784,2.24798,6446054.0
2006-12-08 19:02:00,2.24794,2.24794,2.24773,2.24773,6343244.0
2006-12-08 19:03:00,2.24795,2.24821,2.24795,2.24821,1584173.0
2006-12-08 19:04:00,2.24843,2.24887,2.24843,2.24887,3529979.0
2006-12-08 19:05:00,2.24888,2.24912,2.24888,2.2491,7531607.0
2006-12-08 19:06:00,2.24919,2.2494,2.24912,2.2494,1599232.0
2006-12-08 19:07:00,2.24948,2.24984,2.24942,2.24984,6862897.0
2006-12-08 19:08:00,2.24989,2.25014,2.24948,2.24948,1993169.0
2006-12-08 19:09:00,2.24929,2.24929,2.24846,2.24846,7251687.0
2006-12-08 19:10:00,2.24877,2.24898,2.24868,2.24898,1344668.0
2006-12-08 19:11:00,2.24914,2.24928,2.24904,2.24919,4903412.0
2006-12-08 19:12:00,2.2493,2.24933,2.24904,2.24904,9639210.0
2006-12-08 19:13:00,2.24918,2.24946,2.24918,2.24935,7285935.0
2006-12-08 19:14:00,2.24955,2.24972,2.24946,2.24946,5930866.0
2006-12-08 19:15:00,2.24921,2.24921,2.24871,2.24898,10126476.0
2006-12-08 19:16:00,2.24904,2.24934,2.24904,2.24934,5521271.0
2006-12-08 19:17:00,2.24933,2.24943,2.24874,2.24874,6505734.0
2006-12-08 19:18:00,2.24863,2.24876,2.24822,2.24822,678566.0
2006-12-08 19:19:00,2.24827,2.24827,2.24798,2.24798,3976932.0
2006-12-08 19:20:00,2.24787,2.24837,2.24787,2.24808,919720.0
2006-12-08 19:21:00,2.24813,2.24813,2.24796,2.2481,2406735.0
2006-12-08 19:22:00,2.24806,2.24831,2.24805,2.24831,4743142.0
2006-12-08 19:23:00,2.2484,2.24869,2.24794,2.24794,17954865.0
2006-12-08 19:24:00,2.24814,2.24854,2.24814,2.24854,13587072.0
2006-12-08 19:25:00,2.24875,2.24875,2.24833,2.24836,5195050.0
2006-12-08 19:26:00,2.24848,2.24871,2.24848,2.24855,4689210.0
2006-12-08 19:27:00,2.24839,2.24839,2.2478,2.24795,10934144.0
2006-12-08 19:28:00,2.24806,2.24822,2.2478,2.2478,20830587.0
2006-12-08 19:29:00,2.24755,2.24778,2.24743,2.24778,6771006.0
2006-12-08 19:30:00,2.24791,2.24812,2.24789,2.24812,5249617.0
2006-12-08 19:31:00,2.24801,2.24801,2.24739,2.24739,8153350.0
2006-12-08 19:32:00,2.24717,2.24733,2.24708,2.24733,2655756.0
2006-12-08 19:33:00,2.24745,2.24785,2.24745,2.24775,1179062.0
2006-12-08 19:34:00,2.24794,2.24886,2.24794,2.24886,27204099.0
2006-12-08 19:35:00,2.24878,2.24884,2.24861,2.24861,7826280.0
2006-12-08 19:36:00,2.24841,2.24856,2.24839,2.24846,2410680.0
2006-12-08 19:37:00,2.24841,2.24848,2.24841,2.24841,1686353.0
2006-12-08 19:38:00,2.24857,2.24871,2.24857,2.24861,1012154.0
2006-12-08 19:39:00,2.24874,2.24888,2.24867,2.24888,5787689.0
2006-12-08 19:40:00,2.24887,2.24894,2.24877,2.24877,2194881.0
2006-12-08 19:41:00,2.24874,2.24875,2.24857,2.24857,5079923.0
2006-12-08 19:42:00,2.24869,2.2491,2.24851,2.24896,2965020.0
2006-12-08 19:43:00,2.24915,2.2493,2.24911,2.24911,9293292.0
2006-12-08 19:44:00,2.24924,2.24939,2.24921,2.24939,5777543.0
2006-12-08 19:45:00,2.24958,2.24983,2.24958,2.24969,3465145.0
2006-12-08 19:46:00,2.24958,2.24958,2.2493,2.24954,9598275.0
2006-12-08 19:47:00,2.24955,2.24987,2.24949,2.24987,3917017.0
2006-12-08 19:48:00,2.24996,2.24996,2.24974,2.24979,3084872.0
2006-12-08 19:49:00,2.24971,2.24971,2.24944,2.24944,11573070.0
2006-12-08 19:50:00,2.24929,2.24931,2.24911,2.24911,5806257.0
2006-12-08 19:51:00,2.24896,2.24896,2.24878,2.24881,2712810.0
2006-12-08 19:52:00,2.24879,2.24888,2.24871,2.24871,2155943.0
2006-12-08 19:53:00,2.24873,2.24882,2.24826,2.24826,15164310.0
2006-12-08 19:54:00,2.24817,2.24817,2.24754,2.24754,12813054.0
2006-12-08 19:55:00,2.24753,2.24758,2.24739,2.24739,1425392.0
2006-12-08 19:56:00,2.24741,2.24775,2.24738,2.24775,8360175.0
2006-12-08 19:57:00,2.24773,2.24788,2.24773,2.24788,6514852.0
2006-12-08 19:58:00,2.24802,2.24802,2.24791,2.248,2063941.0
2006-12-08 19:59:00,2.24792,2.24802,2.24791,2.24791,1405897.0
2006-12-08 20:00:00,2.24797,2.24813,2.24797,2.24813,793729.0
2006-12-08 20:01:00,2.24812,2.24812,2.24808,2.24808,1019580.0
2006-12-08 20:02:00,2.2479,2.2479,2.24748,2.24748,13959211.0
2006-12-08 20:03:00,2.24733,2.24751,2.24733,2.24751,917416.0
2006-12-08 20:04:00,2.24752,2.24781,2.24738,2.24781,4645972.0
2006-12-08 20:05:00,2.24782,2.24809,2.24782,2.24809,19190957.0
2006-12-08 20:06:00,2.24802,2.24802,2.24786,2.24786,6463695.0
2006-12-08 20:07:00,2.24782,2.24782,2.24756,2.24756,4068020.0
2006-12-08 20:08:00,2.24763,2.24763,2.24729,2.24729,2432789.0
2006-12-08 20:09:00,2.2473,2.24751,2.24716,2.24716,6517819.0
2006-12-08 20:10:00,2.24704,2.24704,2.24681,2.24681,1315879.0
2006-12-08 20:11:00,2.24694,2.24694,2.24642,2.24676,12642934.0
2006-12-08 20:12:00,2.24662,2.24673,2.24645,2.24648,1124364.0
2006-12-08 20:13:00,2.24633,2.24637,2.24611,2.24611,2749311.0
2006-12-08 20:14:00,2.24633,2.24633,2.2462,2.2462,43552.0
2006-12-08 20:15:00,2.24579,2.24579,2.24565,2.24566,12161483.0
2006-12-08 20:16:00,2.24564,2.2458,2.24534,2.24534,10152760.0
2006-12-08 20:17:00,2.24532,2.24532,2.24456,2.24456,17831149.0
2006-12-08 20:18:00,2.24457,2.24465,2.24456,2.24456,4885024.0
2006-12-08 20:19:00,2.24438,2.24438,2.24416,2.24419,4927179.0
2006-12-08 20:20:00,2.2441,2.24438,2.2441,2.24438,12632623.0
2006-12-08 20:21:00,2.24443,2.2445,2.2444,2.24443,1521215.0
2006-12-08 20:22:00,2.24447,2.24463,2.24446,2.24446,2772554.0
2006-12-08 20:23:00,2.24434,2.24436,2.24417,2.24417,11599014.0
2006-12-08 20:24:00,2.2441,2.24428,2.2441,2.24428,5757669.0
2006-12-08 20:25:00,2.24446,2.24446,2.24435,2.2444,5616522.0
2006-12-08 20:26:00,2.24427,2.24475,2.24427,2.24475,6537561.0
2006-12-08 20:27:00,2.24462,2.24462,2.24429,2.24451,6839765.0
2006-12-08 20:28:00,2.24455,2.24463,2.24451,2.24463,15774479.0
2006-12-08 20:29:00,2.24455,2.24467,2.24444,2.24447,1163326.0
2006-12-08 20:30:00,2.24441,2.24447,2.24436,2.24436,4823774.0
2006-12-08 20:31:00,2.24435,2.24444,2.24425,2.24444,5779177.0
2006-12-08 20:32:00,2.24442,2.2445,2.24441,2.2445,2057217.0
2006-12-08 20:33:00,2.2446,2.24506,2.24455,2.24506,10426401.0
2006-12-08 20:34:00,2.24521,2.24564,2.24521,2.24564,1705212.0
2006-12-08 20:35:00,2.24588,2.24593,2.24588,2.24593,1429446.0
2006-12-08 20:36:00,2.24588,2.24639,2.24588,2.24631,13992997.0
2006-12-08 20:37:00,2.24596,2.24596,2.24561,2.24561,4316886.0
2006-12-08 20:38:00,2.24585,2.2461,2.24583,2.2461,9049833.0
2006-12-08 20:39:00,2.24605,2.24658,2.24605,2.24637,7097119.0
2006-12-08 20:40:00,2.24634,2.24634,2.24601,2.24601,5065733.0
2006-12-08 20:41:00,2.246,2.246,2.24567,2.24567,7940324.0
2006-12-08 20:42:00,2.24563,2.24566,2.24554,2.24554,3070825.0
2006-12-08 20:43:00,2.24534,2.24561,2.24534,2.24561,2314437.0
2006-12-08 20:44:00,2.24562,2.24602,2.24562,2.24602,2956275.0
2006-12-08 20:45:00,2.24603,2.24621,2.24603,2.2461,5262917.0
2006-12-08 20:46:00,2.24602,2.24602,2.24569,2.24569,899215.0
2006-12-08 20:47:00,2.24571,2.24575,2.24561,2.24569,5071187.0
2006-12-08 20:48:00,2.24565,2.24571,2.24543,2.24543,3160420.0
2006-12-08 20:49:00,2.24535,2.24569,2.24535,2.24569,13539908.0
2006-12-08 20:50:00,2.24575,2.24605,2.24575,2.24605,1699607.0
2006-12-08 20:51:00,2.24588,2.24603,2.24578,2.24603,2597021.0
2006-12-08 20:52:00,2.24605,2.24614,2.24596,2.24596,1363788.0
2006-12-08 20:53:00,2.2459,2.24619,2.24582,2.24619,1101141.0
2006-12-08 20:54:00,2.2464,2.24666,2.2464,2.24652,3175520.0
2006-12-08 20:55:00,2.24644,2.24644,2.2463,2.24633,701026.0
2006-12-08 20:57:00,2.24628,2.24628,2.24603,2.24611,1117102.0
2006-12-08 20:58:00,2.24592,2.24601,2.24592,2.24601,1173109.0
2006-12-08 20:59:00,2.24595,2.24595,2.24585,2.24585,1119302.0
2006-12-08 21:00:00,2.2458,2.2458,2.24548,2.24548,7130084.0
2006-12-08 21:01:00,2.2456,2.2456,2.24535,2.2454,7105604.0
2006-12-08 21:02:00,2.24554,2.24558,2.24524,2.24524,1892568.0
2006-12-08 21:03:00,2.24539,2.24545,2.24529,2.24529,1117379.0
2006-12-08 21:04:00,2.24528,2.24528,2.24493,2.24497,15505101.0
2006-12-08 21:05:00,2.2449,2.24512,2.24479,2.24512,2926927.0
2006-12-08 21:06:00,2.24516,2.24523,2.24513,2.24523,1573953.0
2006-12-08 21:07:00,2.24519,2.24519,2.24501,2.24501,12357587.0
2006-12-08 21:08:00,2.24481,2.24491,2.2447,2.2447,9986319.0
2006-12-08 21:09:00,2.24452,2.24475,2.24452,2.24475,3095256.0
2006-12-08 21:10:00,2.24471,2.24474,2.24431,2.24474,10060727.0
2006-12-08 21:11:00,2.24467,2.24481,2.24461,2.24461,5646669.0
2006-12-08 21:12:00,2.24457,2.24457,2.24431,2.24436,6379889.0
2006-12-08 21:13:00,2.24406,2.24448,2.24406,2.24438,10109531.0
2006-12-08 21:14:00,2.24445,2.24445,2.24441,2.24441,4694486.0
2006-12-08 21:15:00,2.24426,2.24459,2.24426,2.24432,12770481.0
2006-12-08 21:16:00,2.24437,2.24469,2.24437,2.24439,2631371.0
2006-12-08 21:17:00,2.24456,2.24459,2.24445,2.24448,5798182.0
2006-12-08 21:18:00,2.24462,2.24464,2.24451,2.24454,6298173.0
2006-12-08 21:19:00,2.24463,2.2449,2.24463,2.24481,3597802.0
2006-12-08 21:20:00,2.24485,2.24496,2.24471,2.24471,5226177.0
2006-12-08 21:21:00,2.24475,2.24475,2.24448,2.24457,21023511.0
2006-12-08 21:22:00,2.24458,2.24478,2.24458,2.24469,2450647.0
2006-12-08 21:23:00,2.24474,2.24482,2.24468,2.24473,1724846.0
2006-12-08 21:24:00,2.24468,2.24469,2.24458,2.24458,12304864.0
2006-12-08 21:25:00,2.24475,2.24481,2.24464,2.24481,12181654.0
2006-12-08 21:26:00,2.24484,2.24496,2.24473,2.24496,4335875.0
2006-12-08 21:27:00,2.24496,2.24539,2.24496,2.24539,1691210.0
2006-12-08 21:28:00,2.24548,2.24592,2.24548,2.24579,11535110.0
2006-12-08 21:29:00,2.24579,2.24579,2.24541,2.24541,13612870.0
2006-12-08 21:30:00,2.24546,2.24546,2.24518,2.24518,19351882.0
2006-12-08 21:31:00,2.24506,2.24506,2.24467,2.24481,1398115.0
2006-12-08 21:32:00,2.24476,2.24483,2.24473,2.24483,9072742.0
2006-12-08 21:33:00,2.24487,2.24487,2.24468,2.24468,9177185.0
2006-12-08 21:34:00,2.24468,2.24469,2.24467,2.24468,10598150.0
2006-12-08 21:35:00,2.24479,2.24491,2.24479,2.2448,5051478.0
2006-12-08 21:36:00,2.24483,2.24483,2.24462,2.24474,15324874.0
2006-12-08 21:37:00,2.24469,2.24478,2.24463,2.24478,1663778.0
2006-12-08 21:38:00,2.24481,2.24503,2.24468,2.24503,6676481.0
2006-12-08 21:39:00,2.24502,2.24513,2.2449,2.2449,5767017.0
2006-12-08 21:40:00,2.24489,2.24508,2.24489,2.24499,28088374.0
2006-12-08 21:41:00,2.24492,2.2451,2.24492,2.2451,16121248.0
2006-12-08 21:42:00,2.24518,2.24518,2.24493,2.24493,15024172.0
2006-12-08 21:43:00,2.24488,2.24488,2.24476,2.24484,6778000.0
2006-12-08 21:44:00,2.24478,2.24478,2.24438,2.24438,10300336.0
2006-12-08 21:45:00,2.24433,2.24452,2.24433,2.24441,10849210.0
2006-12-08 21:46:00,2.24445,2.24453,2.2442,2.24453,2685269.0
2006-12-08 21:47:00,2.24452,2.24454,2.2445,2.24454,5172874.0
2006-12-08 21:48:00,2.24454,2.24457,2.24437,2.24445,5443364.0
2006-12-08 21:50:00,2.24446,2.2446,2.24445,2.2446,10859082.0
2006-12-08 21:51:00,2.24457,2.24457,2.24444,2.24444,3236617.0
2006-12-08 21:52:00,2.24462,2.24501,2.24462,2.24501,3207273.0
2006-12-08 21:53:00,2.24502,2.24544,2.24502,2.24544,4680456.0
2006-12-08 21:54:00,2.24546,2.24546,2.24516,2.24516,4773622.0
2006-12-08 21:55:00,2.24512,2.24512,2.24498,2.24499,3263484.0
2006-12-08 21:56:00,2.24495,2.24495,2.24484,2.24484,2175503.0
2006-12-08 21:57:00,2.24481,2.24481,2.24457,2.24459,2818213.0
2006-12-08 21:58:00,2.24446,2.2445,2.2443,2.2443,6503676.0
2006-12-08 21:59:00,2.24428,2.24446,2.244,2.24446,4178494.0
2006-12-08 22:00:00,2.24443,2.24468,2.24427,2.24447,5065632.0
2006-12-08 22:01:00,2.24437,2.24437,2.24407,2.2443,5349138.0
2006-12-08 22:02:00,2.24433,2.24433,2.24422,2.24423,5666881.0
2006-12-08 22:03:00,2.24421,2.24421,2.24403,2.24411,932694.0
2006-12-08 22:04:00,2.24407,2.24411,2.24385,2.24406,1679147.0
2006-12-08 22:05:00,2.24425,2.24442,2.24412,2.24441,3786382.0
2006-12-08 22:06:00,2.2444,2.2444,2.24398,2.24405,1178552.0
2006-12-08 22:07:00,2.24435,2.24464,2.24435,2.24464,3318422.0
2006-12-08 22:08:00,2.24464,2.24465,2.24449,2.24449,6094612.0
2006-12-08 22:10:00,2.24456,2.24462,2.24448,2.24462,1771981.0
2006-12-08 22:11:00,2.2445,2.24457,2.2445,2.24452,2068046.0
2006-12-08 22:12:00,2.24464,2.24493,2.24461,2.24486,4867438.0
2006-12-08 22:13:00,2.24489,2.24492,2.24472,2.24484,3473686.0
2006-12-08 22:14:00,2.24485,2.24485,2.24475,2.24478,1592389.0
2006-12-08 22:15:00,2.24474,2.24481,2.24461,2.24461,4354283.0
2006-12-08 22:16:00,2.24468,2.24486,2.24431,2.24486,7697598.0
2006-12-08 22:17:00,2.24466,2.24533,2.24466,2.2451,3642169.0
2006-12-08 22:18:00,2.24502,2.24502,2.24471,2.24478,4570141.0
2006-12-08 22:19:00,2.24471,2.24471,2.24444,2.24447,4463918.0
2006-12-08 22:20:00,2.24459,2.24489,2.24459,2.24489,5606787.0
2006-12-08 22:21:00,2.24449,2.24532,2.24449,2.24532,591407.0
2006-12-08 22:22:00,2.24516,2.24517,2.24491,2.24511,4663138.0
2006-12-08 22:23:00,2.24505,2.24511,2.24491,2.24494,2065535.0
2006-12-08 22:24:00,2.24493,2.24498,2.24475,2.24498,8947107.0
2006-12-08 22:25:00,2.24503,2.24503,2.24475,2.24475,2050084.0
2006-12-08 22:26:00,2.24468,2.24472,2.24463,2.24464,5278608.0
2006-12-08 22:27:00,2.24479,2.24479,2.24466,2.24466,1965486.0
2006-12-08 22:28:00,2.24469,2.24469,2.24409,2.24447,20303882.0
2006-12-08 22:29:00,2.24431,2.24436,2.24429,2.24436,3637984.0
2006-12-08 22:30:00,2.24441,2.24479,2.24324,2.24479,7610950.0
2006-12-08 22:31:00,2.24472,2.24475,2.2445,2.2445,4197001.0
2006-12-08 22:32:00,2.2446,2.24465,2.24443,2.24443,4196346.0
2006-12-08 22:33:00,2.24441,2.24444,2.24425,2.24443,2787617.0
2006-12-08 22:34:00,2.24452,2.24464,2.24441,2.24441,6429870.0
2006-12-08 22:35:00,2.2445,2.24488,2.2445,2.24483,18083494.0
2006-12-08 22:36:00,2.24508,2.24522,2.24508,2.24522,3731705.0
2006-12-08 22:37:00,2.24532,2.24554,2.24532,2.24554,5293881.0
2006-12-08 22:38:00,2.24555,2.24589,2.24552,2.24589,4076683.0
2006-12-08 22:39:00,2.2458,2.2458,2.24522,2.24554,12330480.0
2006-12-08 22:40:00,2.24564,2.246,2.24559,2.246,5367201.0
2006-12-08 22:41:00,2.2461,2.2461,2.24568,2.24591,2756007.0
2006-12-08 22:43:00,2.2459,2.2459,2.24584,2.24584,4304162.0
2006-12-08 22:44:00,2.24579,2.24579,2.24549,2.24549,1133864.0
2006-12-08 22:45:00,2.2456,2.2456,2.24533,2.2454,3157303.0
2006-12-08 22:46:00,2.24527,2.24527,2.24497,2.24497,676659.0
2006-12-08 22:47:00,2.24506,2.24506,2.24474,2.24474,4609285.0
2006-12-08 22:48:00,2.24475,2.24482,2.24464,2.24464,655010.0
2006-12-08 22:49:00,2.24464,2.24464,2.2444,2.2444,8629325.0
2006-12-08 22:50:00,2.24439,2.24439,2.24419,2.24419,2111717.0
2006-12-08 22:51:00,2.24413,2.24413,2.24391,2.244,1122033.0
2006-12-08 22:52:00,2.24405,2.2441,2.244,2.24406,2460574.0
2006-12-08 22:53:00,2.24397,2.24397,2.24368,2.24395,3228233.0
2006-12-08 22:54:00,2.24404,2.24406,2.24396,2.24396,4772759.0
2006-12-08 22:55:00,2.24385,2.24385,2.2436,2.2436,4775817.0
2006-12-08 22:56:00,2.24352,2.24358,2.24336,2.24349,3702899.0
2006-12-08 22:57:00,2.24355,2.24373,2.24355,2.24373,4909148.0
2006-12-08 22:58:00,2.2436,2.2436,2.24327,2.2433,6280375.0
2006-12-08 22:59:00,2.24323,2.24338,2.24321,2.24321,7152875.0
2006-12-08 23:00:00,2.24298,2.24298,2.24285,2.24285,890166.0
2006-12-08 23:01:00,2.24276,2.24276,2.24268,2.24268,2182306.0
2006-12-08 23:02:00,2.24274,2.24282,2.24262,2.24282,4867603.0
2006-12-08 23:03:00,2.24287,2.24288,2.24276,2.2428,1667300.0
2006-12-08 23:04:00,2.24278,2.24289,2.24266,2.24288,1612184.0
2006-12-08 23:05:00,2.24294,2.24308,2.24292,2.24308,19520675.0
2006-12-08 23:06:00,2.24313,2.24326,2.24308,2.24308,9964249.0
2006-12-08 23:07:00,2.24321,2.24337,2.24321,2.24337,3502686.0
2006-12-08 23:08:00,2.24341,2.24348,2.24329,2.24344,31703606.0
2006-12-08 23:09:00,2.24333,2.24338,2.24332,2.24338,4088593.0
2006-12-08 23:10:00,2.24346,2.24389,2.24346,2.24389,8243998.0
2006-12-08 23:11:00,2.24396,2.24415,2.24396,2.24414,6328267.0
2006-12-08 23:12:00,2.24415,2.24415,2.24413,2.24413,4829065.0
2006-12-08 23:13:00,2.24397,2.24397,2.24361,2.2439,8839052.0
2006-12-08 23:14:00,2.2438,2.24382,2.24324,2.24324,4773519.0
2006-12-08 23:15:00,2.24337,2.24349,2.24331,2.24349,2076201.0
2006-12-08 23:16:00,2.24358,2.24377,2.24358,2.24377,7676716.0
2006-12-08 23:17:00,2.24376,2.24393,2.24371,2.24371,5910456.0
2006-12-08 23:18:00,2.24364,2.24364,2.24351,2.24353,12906265.0
2006-12-08 23:19:00,2.24354,2.24359,2.24349,2.24356,3721636.0
2006-12-08 23:20:00,2.24366,2.24368,2.24347,2.24363,2369496.0
2006-12-08 23:21:00,2.24362,2.24384,2.24361,2.24384,3934950.0
2006-12-08 23:22:00,2.24387,2.24403,2.24373,2.24373,14361434.0
2006-12-08 23:23:00,2.24362,2.2437,2.24359,2.24365,6558130.0
2006-12-08 23:24:00,2.24363,2.24369,2.24347,2.24354,8126907.0
2006-12-08 23:25:00,2.24379,2.244,2.24379,2.244,3328010.0
2006-12-08 23:26:00,2.24406,2.24416,2.24396,2.24396,1745883.0
2006-12-08 23:27:00,2.24403,2.24433,2.24403,2.24433,6786594.0
2006-12-08 23:28:00,2.24428,2.24428,2.24403,2.24403,983492.0
2006-12-08 23:29:00,2.24402,2.2443,2.24402,2.2443,7019552.0
2006-12-08 23:30:00,2.24434,2.24443,2.24426,2.24443,5469723.0
2006-12-08 23:31:00,2.24463,2.24477,2.24434,2.24465,1852609.0
2006-12-08 23:32:00,2.24457,2.24483,2.24457,2.24482,5879890.0
2006-12-08 23:33:00,2.24482,2.24491,2.24472,2.24476,7009123.0
2006-12-08 23:34:00,2.24471,2.24494,2.24463,2.24494,3179195.0
2006-12-08 23:35:00,2.24513,2.24543,2.24513,2.2453,10802181.0
2006-12-08 23:36:00,2.24542,2.24554,2.24542,2.24554,2255162.0
2006-12-08 23:37:00,2.24544,2.24544,2.24472,2.24472,7140718.0
2006-12-08 23:38:00,2.24458,2.24484,2.24455,2.24484,2852631.0
2006-12-08 23:39:00,2.24484,2.24493,2.24484,2.24488,1610299.0
2006-12-08 23:40:00,2.24492,2.24495,2.24479,2.24489,2793197.0
2006-12-08 23:41:00,2.24498,2.24537,2.24498,2.24537,3536681.0
2006-12-08 23:42:00,2.2453,2.24639,2.2453,2.24639,1870541.0
2006-12-08 23:43:00,2.24661,2.2468,2.24661,2.2468,11268105.0
2006-12-08 23:44:00,2.24685,2.24698,2.24681,2.24695,2956455.0
2006-12-08 23:45:00,2.24697,2.24705,2.2469,2.24702,14939325.0
2006-12-08 23:46:00,2.24693,2.24693,2.24637,2.24676,2644291.0
2006-12-08 23:47:00,2.2467,2.24677,2.24644,2.24644,6063785.0
2006-12-08 23:48:00,2.24642,2.24658,2.24642,2.24653,997692.0
2006-12-08 23:49:00,2.24659,2.24664,2.24646,2.24648,8768511.0
2006-12-08 23:50:00,2.24646,2.24646,2.24628,2.24644,10919411.0
2006-12-08 23:51:00,2.2465,2.24676,2.2465,2.24676,3274427.0
2006-12-08 23:52:00,2.24652,2.24652,2.24606,2.24636,17976545.0
2006-12-08 23:53:00,2.24616,2.24649,2.24616,2.24649,5351221.0
2006-12-08 23:54:00,2.24646,2.24656,2.24646,2.2465,2346966.0
2006-12-08 23:55:00,2.24657,2.24697,2.24657,2.24697,4263043.0
2006-12-08 23:56:00,2.24687,2.24687,2.24613,2.24654,10715647.0
2006-12-08 23:57:00,2.24652,2.24652,2.24586,2.24586,3211944.0
2006-12-08 23:58:00,2.24562,2.24562,2.24523,2.24528,6141878.0
2006-12-08 23:59:00,2.24542,2.24586,2.24542,2.2458,10332177.0
2006-12-11 00:18:00,2.24481,2.24545,2.24472,2.24505,4663694.0
2006-12-11 00:19:00,2.24487,2.24496,2.24469,2.24469,6716551.0
2006-12-11 00:20:00,2.24447,2.24455,2.24423,2.24436,5223911.0
2006-12-11 00:21:00,2.2445,2.2445,2.24416,2.24416,9709660.0
2006-12-11 00:22:00,2.24412,2.24412,2.2436,2.2436,2264548.0
2006-12-11 00:23:00,2.24356,2.24356,2.24258,2.24267,8432591.0
2006-12-11 00:24:00,2.2426,2.2426,2.24256,2.24256,2796474.0
2006-12-11 00:25:00,2.24275,2.24295,2.24272,2.24295,1746467.0
2006-12-11 00:26:00,2.24307,2.24307,2.24283,2.24304,1408937.0
2006-12-11 00:27:00,2.24309,2.24328,2.24309,2.24328,930202.0
2006-12-11 00:28:00,2.24339,2.24339,2.24286,2.24293,1140802.0
2006-12-11 00:29:00,2.243,2.24308,2.24288,2.24308,4420838.0
2006-12-11 00:30:00,2.24316,2.24341,2.24316,2.24341,2019812.0
2006-12-11 00:31:00,2.24302,2.24368,2.24302,2.24368,13665814.0
2006-12-11 00:32:00,2.2435,2.2435,2.2432,2.2432,2482957.0
2006-12-11 00:33:00,2.24336,2.24336,2.2431,2.24312,1930176.0
2006-12-11 00:34:00,2.243,2.2432,2.243,2.2432,6021901.0
2006-12-11 00:35:00,2.24323,2.24338,2.24323,2.24338,1660712.0
2006-12-11 00:36:00,2.24332,2.24342,2.24316,2.2434,2376551.0
2006-12-11 00:37:00,2.24332,2.24342,2.24332,2.24332,2855552.0
2006-12-11 00:38:00,2.24342,2.24342,2.2433,2.2433,4713005.0
2006-12-11 00:39:00,2.2432,2.24346,2.24318,2.24346,5070460.0
2006-12-11 00:40:00,2.2433,2.24343,2.24327,2.24331,1074381.0
2006-12-11 00:41:00,2.24329,2.24349,2.24314,2.24349,4783400.0
2006-12-11 00:42:00,2.24354,2.24358,2.2435,2.2435,3683354.0
2006-12-11 00:43:00,2.24371,2.24374,2.24332,2.24339,2193695.0
2006-12-11 00:44:00,2.24343,2.24429,2.24343,2.24429,2212627.0
2006-12-11 00:45:00,2.24432,2.24435,2.24428,2.24435,2456474.0
2006-12-11 00:46:00,2.24436,2.24441,2.24421,2.24441,1080722.0
2006-12-11 00:47:00,2.24442,2.24458,2.24441,2.24458,2916235.0
2006-12-11 00:48:00,2.24449,2.24449,2.2442,2.2442,620275.0
2006-12-11 00:49:00,2.24408,2.24408,2.24394,2.24402,7420521.0
2006-12-11 00:50:00,2.24407,2.24413,2.24401,2.24413,6960827.0
2006-12-11 00:51:00,2.24404,2.24404,2.24374,2.2439,4018000.0
2006-12-11 00:52:00,2.24378,2.24412,2.24378,2.2441,3148933.0
2006-12-11 00:53:00,2.24416,2.24416,2.24362,2.24366,4978067.0
2006-12-11 00:54:00,2.24363,2.24381,2.24363,2.24381,614170.0
2006-12-11 00:55:00,2.24377,2.24378,2.2435,2.24361,2391782.0
2006-12-11 00:56:00,2.24357,2.24359,2.24333,2.24351,14157775.0
2006-12-11 00:57:00,2.24358,2.244,2.24358,2.244,4094523.0
2006-12-11 00:58:00,2.24392,2.24403,2.2438,2.24392,2703163.0
2006-12-11 00:59:00,2.24384,2.24389,2.2438,2.24389,5631810.0
2006-12-11 01:00:00,2.2439,2.2439,2.24383,2.24383,1092038.0
2006-12-11 01:01:00,2.24388,2.24405,2.24384,2.24405,7150957.0
2006-12-11 01:02:00,2.24402,2.24408,2.24347,2.24347,11362558.0
2006-12-11 01:03:00,2.24369,2.24369,2.24314,2.24331,7268814.0
2006-12-11 01:04:00,2.24334,2.24363,2.24324,2.24363,13943511.0
2006-12-11 01:05:00,2.24364,2.24364,2.24318,2.24357,12548499.0
2006-12-11 01:06:00,2.2436,2.24374,2.2436,2.24374,1553181.0
2006-12-11 01:07:00,2.24359,2.24365,2.24357,2.24359,4263134.0
2006-12-11 01:08:00,2.24344,2.24362,2.24344,2.24361,4574143.0
2006-12-11 01:09:00,2.24357,2.24369,2.24348,2.24369,10489612.0
2006-12-11 01:10:00,2.24357,2.24357,2.24323,2.24355,3184658.0
2006-12-11 01:11:00,2.24357,2.24365,2.24352,2.24358,7354734.0
2006-12-11 01:12:00,2.24355,2.24367,2.24344,2.24367,5582036.0
2006-12-11 01:13:00,2.24365,2.24369,2.2435,2.24369,14293523.0
2006-12-11 01:14:00,2.24372,2.24387,2.24369,2.24387,3477608.0
2006-12-11 01:15:00,2.24394,2.24422,2.24381,2.24422,8518511.0
2006-12-11 01:16:00,2.24423,2.24453,2.24423,2.24453,1225281.0
2006-12-11 01:17:00,2.24458,2.24458,2.24434,2.24441,1652019.0
2006-12-11 01:18:00,2.2444,2.2444,2.24398,2.24403,3022292.0
2006-12-11 01:19:00,2.24404,2.24404,2.24369,2.24369,576283.0
2006-12-11 01:20:00,2.24372,2.24372,2.24333,2.24342,7479589.0
2006-12-11 01:21:00,2.24327,2.24344,2.24314,2.24344,7810358.0
2006-12-11 01:22:00,2.24344,2.2437,2.24342,2.2437,4695935.0
2006-12-11 01:24:00,2.24345,2.24345,2.24286,2.24313,4277529.0
2006-12-11 01:25:00,2.2433,2.24344,2.2433,2.24344,3686947.0
2006-12-11 01:26:00,2.24341,2.24341,2.24323,2.24328,2782904.0
2006-12-11 01:27:00,2.24344,2.24368,2.24335,2.24368,4270612.0
2006-12-11 01:28:00,2.24354,2.24354,2.2433,2.2433,161024.0
2006-12-11 01:29:00,2.24334,2.24358,2.24332,2.24358,6143237.0
2006-12-11 01:30:00,2.24359,2.24364,2.24328,2.24355,4273403.0
2006-12-11 01:31:00,2.24375,2.24375,2.24361,2.24366,14709234.0
2006-12-11 01:32:00,2.2436,2.24404,2.2436,2.24404,1536039.0
2006-12-11 01:33:00,2.24393,2.24421,2.24393,2.24421,7404726.0
2006-12-11 01:34:00,2.24427,2.24443,2.24418,2.24436,1630849.0
2006-12-11 01:35:00,2.24435,2.24442,2.24431,2.24442,1764938.0
2006-12-11 01:36:00,2.2445,2.2445,2.2443,2.24434,1104448.0
2006-12-11 01:37:00,2.24429,2.24454,2.24429,2.24454,3102977.0
2006-12-11 01:38:00,2.24455,2.24461,2.2445,2.24458,1255057.0
2006-12-11 01:39:00,2.24456,2.24473,2.24443,2.24449,5938732.0
2006-12-11 01:40:00,2.2444,2.24503,2.2444,2.24503,2731344.0
2006-12-11 01:41:00,2.24505,2.24508,2.24505,2.24508,1118036.0
2006-12-11 01:42:00,2.24517,2.24517,2.24497,2.24505,4761425.0
2006-12-11 01:43:00,2.24507,2.24517,2.24503,2.24517,1871385.0
2006-12-11 01:44:00,2.24515,2.2452,2.24513,2.24518,1901913.0
2006-12-11 01:45:00,2.2451,2.2452,2.24496,2.2452,4771153.0
2006-12-11 01:46:00,2.24521,2.24523,2.24515,2.24522,856055.0
2006-12-11 01:47:00,2.24518,2.24529,2.24495,2.24529,5819154.0
2006-12-11 01:48:00,2.24527,2.24553,2.24527,2.24552,2872349.0
2006-12-11 01:49:00,2.2454,2.2455,2.24536,2.24536,571632.0
2006-12-11 01:50:00,2.2453,2.24531,2.24494,2.24494,2741663.0
2006-12-11 01:52:00,2.24485,2.24507,2.24485,2.24507,1091186.0
2006-12-11 01:53:00,2.24506,2.24515,2.24495,2.24495,4196696.0
2006-12-11 01:54:00,2.24504,2.24518,2.24496,2.245,1507457.0
2006-12-11 01:55:00,2.24512,2.24532,2.24511,2.24512,6660366.0
2006-12-11 01:56:00,2.24531,2.24547,2.24527,2.24528,5315671.0
2006-12-11 01:57:00,2.24543,2.24548,2.24525,2.24525,3355517.0
2006-12-11 01:58:00,2.24519,2.24519,2.24486,2.24486,5609639.0
2006-12-11 01:59:00,2.24472,2.24486,2.24472,2.24475,9345298.0
2006-12-11 02:00:00,2.24419,2.24419,2.24366,2.24366,8370820.0
2006-12-11 02:01:00,2.24384,2.24388,2.24384,2.24388,1104214.0
2006-12-11 02:02:00,2.24379,2.24379,2.24338,2.24338,3224910.0
2006-12-11 02:03:00,2.24328,2.24334,2.2432,2.2432,4980950.0
2006-12-11 02:04:00,2.24308,2.24314,2.24297,2.24314,7114255.0
2006-12-11 02:05:00,2.24304,2.24324,2.24293,2.24324,1531502.0
2006-12-11 02:06:00,2.2432,2.24334,2.2432,2.24334,3897379.0
2006-12-11 02:07:00,2.24337,2.24361,2.24333,2.24355,1875717.0
2006-12-11 02:08:00,2.24353,2.24353,2.24309,2.24319,13725849.0
2006-12-11 02:10:00,2.2431,2.2431,2.24265,2.24265,538716.0
2006-12-11 02:11:00,2.24266,2.24274,2.24257,2.24257,2494981.0
2006-12-11 02:12:00,2.2426,2.2426,2.24239,2.24239,6046501.0
2006-12-11 02:13:00,2.24238,2.24238,2.24218,2.24218,876298.0
2006-12-11 02:14:00,2.24217,2.24217,2.24188,2.24188,4008043.0
2006-12-11 02:15:00,2.24188,2.24188,2.24152,2.24152,1800542.0
2006-12-11 02:16:00,2.24163,2.24177,2.24163,2.24173,1820236.0
2006-12-11 02:17:00,2.24185,2.24199,2.24185,2.24196,4492332.0
2006-12-11 02:18:00,2.24184,2.24184,2.24174,2.24174,1020665.0
2006-12-11 02:19:00,2.24158,2.24158,2.24142,2.2415,2511813.0
2006-12-11 02:20:00,2.24162,2.24179,2.24141,2.24141,6061167.0
2006-12-11 02:21:00,2.2414,2.24141,2.24129,2.24138,1224804.0
2006-12-11 02:22:00,2.24136,2.24141,2.24133,2.24133,2865170.0
2006-12-11 02:23:00,2.24141,2.2415,2.24133,2.24145,1167369.0
2006-12-11 02:24:00,2.24138,2.24147,2.24134,2.24134,1889453.0
2006-12-11 02:25:00,2.24133,2.24133,2.24113,2.24119,1749838.0
2006-12-11 02:26:00,2.24114,2.24114,2.24087,2.24087,7885758.0
2006-12-11 02:27:00,2.24093,2.24093,2.24058,2.24058,1604218.0
2006-12-11 02:28:00,2.24051,2.24051,2.23993,2.24,14161198.0
2006-12-11 02:29:00,2.23989,2.23989,2.23951,2.23951,709753.0
2006-12-11 02:30:00,2.23976,2.23981,2.23967,2.23981,6522175.0
2006-12-11 02:31:00,2.23971,2.23971,2.2396,2.2396,172384.0
2006-12-11 02:32:00,2.23968,2.23981,2.23952,2.23981,4097297.0
2006-12-11 02:33:00,2.23974,2.23983,2.23974,2.23979,2586101.0
2006-12-11 02:34:00,2.23972,2.23972,2.23968,2.23969,3787310.0
2006-12-11 02:35:00,2.23956,2.23976,2.23939,2.23975,3206686.0
2006-12-11 02:36:00,2.23998,2.24011,2.23986,2.24011,1408976.0
2006-12-11 02:37:00,2.24006,2.24028,2.24006,2.24028,7615562.0
2006-12-11 02:38:00,2.24031,2.24031,2.24017,2.24027,7346086.0
2006-12-11 02:39:00,2.24038,2.24038,2.24021,2.24034,7308568.0
2006-12-11 02:40:00,2.24029,2.24031,2.24022,2.24024,591242.0
2006-12-11 02:41:00,2.24014,2.24056,2.23999,2.24056,3330349.0
2006-12-11 02:42:00,2.24053,2.24081,2.24046,2.24081,8308182.0
2006-12-11 02:43:00,2.2407,2.2407,2.24047,2.24047,12473979.0
2006-12-11 02:44:00,2.24031,2.2404,2.24021,2.2404,7771656.0
2006-12-11 02:45:00,2.24043,2.24055,2.24043,2.24055,1511576.0
2006-12-11 02:46:00,2.24063,2.24063,2.24026,2.24026,15665852.0
2006-12-11 02:47:00,2.24021,2.24021,2.23999,2.2401,6170724.0
2006-12-11 02:48:00,2.24013,2.2402,2.24008,2.24018,7827515.0
2006-12-11 02:49:00,2.24028,2.2404,2.2402,2.2404,3123747.0
2006-12-11 02:50:00,2.24042,2.24042,2.24029,2.24042,11137835.0
2006-12-11 02:51:00,2.24046,2.24059,2.24046,2.24057,13873555.0
2006-12-11 02:52:00,2.24062,2.24062,2.24037,2.2404,4121758.0
2006-12-11 02:53:00,2.2405,2.2405,2.24041,2.24049,1609180.0
2006-12-11 02:54:00,2.24048,2.24063,2.24011,2.24063,12703481.0
2006-12-11 02:55:00,2.24082,2.24112,2.24082,2.24112,14720769.0
2006-12-11 02:56:00,2.24113,2.24113,2.2407,2.2407,7894022.0
2006-12-11 02:57:00,2.24027,2.24066,2.24027,2.24066,10361625.0
2006-12-11 02:58:00,2.24069,2.2407,2.2405,2.24058,7095611.0
2006-12-11 02:59:00,2.24059,2.24099,2.24059,2.24099,1111149.0
2006-12-11 03:00:00,2.24098,2.24106,2.24075,2.24075,5364651.0
2006-12-11 03:01:00,2.24066,2.24066,2.24024,2.24024,2992208.0
2006-12-11 03:02:00,2.24037,2.24091,2.24031,2.24091,4526336.0
2006-12-11 03:03:00,2.24092,2.24092,2.24073,2.24081,15701202.0
2006-12-11 03:04:00,2.24086,2.24106,2.24075,2.24106,2512641.0
2006-12-11 03:05:00,2.24116,2.2414,2.2408,2.2414,21534709.0
2006-12-11 03:06:00,2.24136,2.24136,2.24106,2.24116,5306542.0
2006-12-11 03:07:00,2.24102,2.24106,2.24077,2.24077,1977396.0
2006-12-11 03:08:00,2.2409,2.2409,2.24055,2.24064,4035353.0
2006-12-11 03:09:00,2.24063,2.24063,2.2405,2.24051,6556920.0
2006-12-11 03:10:00,2.24043,2.24043,2.24031,2.24037,1722840.0
2006-12-11 03:11:00,2.24028,2.2407,2.24028,2.2407,1214681.0
2006-12-11 03:12:00,2.24069,2.24069,2.24046,2.2405,2518893.0
2006-12-11 03:13:00,2.24055,2.24067,2.24042,2.24067,1106391.0
2006-12-11 03:14:00,2.24066,2.24066,2.24057,2.24063,2379611.0
2006-12-11 03:15:00,2.24065,2.24077,2.24063,2.24063,2174146.0
2006-12-11 03:16:00,2.24046,2.24046,2.24013,2.24013,2281058.0
2006-12-11 03:17:00,2.24009,2.24063,2.24009,2.24063,3474699.0
2006-12-11 03:18:00,2.2407,2.24076,2.24054,2.24059,4698360.0
2006-12-11 03:19:00,2.24053,2.24053,2.24034,2.24038,1072879.0
2006-12-11 03:20:00,2.24048,2.24048,2.24018,2.24018,4714952.0
2006-12-11 03:21:00,2.24021,2.24022,2.24015,2.24015,4751971.0
2006-12-11 03:22:00,2.24007,2.24023,2.24007,2.24012,2638165.0
2006-12-11 03:23:00,2.24022,2.2404,2.24022,2.24025,2522880.0
2006-12-11 03:24:00,2.24025,2.24025,2.24007,2.24007,1518295.0
2006-12-11 03:25:00,2.24003,2.24011,2.23999,2.24009,5847074.0
2006-12-11 03:26:00,2.24029,2.2403,2.24016,2.24016,1863643.0
2006-12-11 03:27:00,2.24001,2.24013,2.24001,2.24013,2410872.0
2006-12-11 03:28:00,2.24012,2.24024,2.23972,2.23972,13660543.0
2006-12-11 03:29:00,2.24011,2.24025,2.2401,2.2402,1883979.0
2006-12-11 03:30:00,2.24018,2.24018,2.24002,2.24012,4234115.0
2006-12-11 03:31:00,2.24008,2.2402,2.23997,2.23997,1087411.0
2006-12-11 03:32:00,2.2399,2.2399,2.23961,2.23961,1280416.0
2006-12-11 03:33:00,2.23954,2.2396,2.23936,2.2396,1560976.0
2006-12-11 03:34:00,2.23949,2.23959,2.23934,2.23959,1816965.0
2006-12-11 03:35:00,2.23957,2.2398,2.23957,2.2398,3068665.0
2006-12-11 03:36:00,2.23997,2.24005,2.23975,2.24,8316984.0
2006-12-11 03:37:00,2.23998,2.24005,2.23994,2.23996,2397870.0
2006-12-11 03:38:00,2.23994,2.24034,2.23994,2.24034,9049919.0
2006-12-11 03:39:00,2.24036,2.24054,2.24027,2.24054,4225454.0
2006-12-11 03:40:00,2.24058,2.24058,2.24026,2.24026,6382734.0
2006-12-11 03:41:00,2.24033,2.24036,2.24,2.2401,4934605.0
2006-12-11 03:42:00,2.23996,2.24007,2.23982,2.2399,6177118.0
2006-12-11 03:43:00,2.23986,2.23986,2.23948,2.23948,4246743.0
2006-12-11 03:44:00,2.23965,2.23965,2.23942,2.23942,3237219.0
2006-12-11 03:45:00,2.23939,2.23958,2.23939,2.23958,1161561.0
2006-12-11 03:46:00,2.23964,2.23975,2.23959,2.23963,1483441.0
2006-12-11 03:47:00,2.23962,2.23962,2.2394,2.23943,4944773.0
2006-12-11 03:48:00,2.23942,2.23942,2.23905,2.23905,7720864.0
2006-12-11 03:49:00,2.23905,2.23905,2.23892,2.23894,1417101.0
2006-12-11 03:50:00,2.23891,2.23914,2.23888,2.23914,5982792.0
2006-12-11 03:51:00,2.23913,2.23915,2.23902,2.23911,4425151.0
2006-12-11 03:52:00,2.23902,2.23929,2.23902,2.23915,4658304.0
2006-12-11 03:53:00,2.23902,2.23902,2.23886,2.23899,9439281.0
2006-12-11 03:54:00,2.239,2.239,2.23887,2.23895,1437958.0
2006-12-11 03:55:00,2.23905,2.23946,2.23905,2.23946,13890045.0
2006-12-11 03:56:00,2.23965,2.23979,2.23956,2.23976,10573433.0
2006-12-11 03:57:00,2.23987,2.23987,2.23971,2.23971,10156470.0
2006-12-11 03:58:00,2.23974,2.23974,2.23946,2.23947,509811.0
2006-12-11 03:59:00,2.23935,2.23935,2.23877,2.23877,1098627.0
2006-12-11 04:00:00,2.2389,2.2389,2.23838,2.23858,10005013.0
2006-12-11 04:01:00,2.23865,2.23872,2.23859,2.23866,5699061.0
2006-12-11 04:02:00,2.23864,2.23866,2.23847,2.23847,3426072.0
2006-12-11 04:03:00,2.23847,2.23865,2.23823,2.23865,11184266.0
2006-12-11 04:04:00,2.23868,2.239,2.23867,2.239,4209167.0
2006-12-11 04:05:00,2.23918,2.23937,2.23918,2.23937,2362320.0
2006-12-11 04:06:00,2.23952,2.23958,2.23935,2.23958,5322480.0
2006-12-11 04:07:00,2.2395,2.2395,2.23907,2.2394,17253618.0
2006-12-11 04:08:00,2.23938,2.23938,2.239,2.239,7957003.0
2006-12-11 04:09:00,2.23877,2.23877,2.23855,2.23867,11939001.0
2006-12-11 04:10:00,2.2387,2.23875,2.23856,2.23875,8398224.0
2006-12-11 04:11:00,2.23868,2.23887,2.23868,2.23887,351688.0
2006-12-11 04:12:00,2.23891,2.23911,2.23888,2.23906,6348185.0
2006-12-11 04:13:00,2.23919,2.23919,2.2385,2.23895,2608041.0
2006-12-11 04:14:00,2.23894,2.23908,2.23887,2.23908,14798738.0
2006-12-11 04:15:00,2.23915,2.23932,2.23915,2.23932,3267883.0
2006-12-11 04:16:00,2.23931,2.23946,2.23927,2.23935,11891205.0
2006-12-11 04:17:00,2.23926,2.23951,2.23925,2.23925,1855511.0
2006-12-11 04:18:00,2.23936,2.23936,2.23917,2.23918,3433670.0
2006-12-11 04:19:00,2.23914,2.23916,2.23895,2.23905,2265013.0
2006-12-11 04:20:00,2.23902,2.23902,2.23899,2.23899,677932.0
2006-12-11 04:21:00,2.23892,2.23896,2.23879,2.23879,3139245.0
2006-12-11 04:22:00,2.23858,2.23862,2.23847,2.23862,6929373.0
2006-12-11 04:23:00,2.23867,2.23894,2.23867,2.23894,2104678.0
2006-12-11 04:24:00,2.23886,2.23904,2.23886,2.23889,10534602.0
2006-12-11 04:25:00,2.23891,2.23891,2.23849,2.23849,2991621.0
2006-12-11 04:26:00,2.23851,2.23851,2.23833,2.2384,6033339.0
2006-12-11 04:27:00,2.23831,2.23833,2.23803,2.23803,6294039.0
2006-12-11 04:28:00,2.23816,2.23816,2.23804,2.23806,797500.0
2006-12-11 04:29:00,2.23776,2.23819,2.23776,2.23819,5102460.0
2006-12-11 04:30:00,2.23822,2.23822,2.23812,2.23812,6808489.0
2006-12-11 04:31:00,2.23814,2.23832,2.23814,2.23832,912583.0
2006-12-11 04:32:00,2.23837,2.23838,2.23826,2.23826,7539822.0
2006-12-11 04:33:00,2.23818,2.23818,2.23775,2.23775,1889893.0
2006-12-11 04:34:00,2.23757,2.23757,2.23721,2.23749,3662790.0
2006-12-11 04:35:00,2.23741,2.23759,2.23734,2.23759,8326750.0
2006-12-11 04:36:00,2.23757,2.23761,2.23752,2.23761,6820727.0
2006-12-11 04:37:00,2.23756,2.2376,2.23748,2.2376,15522518.0
2006-12-11 04:38:00,2.23767,2.23767,2.23753,2.23758,2282797.0
2006-12-11 04:39:00,2.23765,2.23785,2.23765,2.23782,2299812.0
2006-12-11 04:40:00,2.23783,2.23799,2.23783,2.23799,3456197.0
2006-12-11 04:41:00,2.23806,2.2381,2.23801,2.23801,12247356.0
2006-12-11 04:42:00,2.23792,2.23796,2.2378,2.23796,6301126.0
2006-12-11 04:43:00,2.23815,2.23831,2.23815,2.23823,8419298.0
2006-12-11 04:44:00,2.23811,2.23811,2.2379,2.23803,1923833.0
2006-12-11 04:45:00,2.23805,2.23805,2.23784,2.23784,3432272.0
2006-12-11 04:46:00,2.23785,2.23785,2.23742,2.23778,8669987.0
2006-12-11 04:48:00,2.23786,2.23817,2.23786,2.23817,6472067.0
2006-12-11 04:49:00,2.23806,2.23806,2.2379,2.23804,8160758.0
2006-12-11 04:50:00,2.23812,2.23831,2.23806,2.23831,3938534.0
2006-12-11 04:51:00,2.23826,2.23836,2.23826,2.23836,243061.0
2006-12-11 04:52:00,2.23827,2.23828,2.23814,2.23814,3419591.0
2006-12-11 04:53:00,2.23793,2.23818,2.23793,2.23818,9087321.0
2006-12-11 04:54:00,2.23816,2.23818,2.23816,2.23818,141381.0
2006-12-11 04:55:00,2.23814,2.23815,2.23798,2.23809,1618333.0
2006-12-11 04:56:00,2.23811,2.23831,2.23798,2.23831,1616855.0
2006-12-11 04:57:00,2.23835,2.23867,2.23834,2.23867,6404160.0
2006-12-11 04:58:00,2.23857,2.23859,2.23841,2.23841,2180999.0
2006-12-11 05:00:00,2.23846,2.23846,2.23813,2.23813,7341553.0
2006-12-11 05:01:00,2.23824,2.23826,2.23821,2.23825,6013958.0
2006-12-11 05:02:00,2.23823,2.23827,2.2382,2.23827,3488350.0
2006-12-11 05:03:00,2.23826,2.2385,2.23826,2.2385,1970009.0
2006-12-11 05:04:00,2.23843,2.23843,2.23819,2.23819,4991969.0
2006-12-11 05:05:00,2.2382,2.23834,2.2382,2.23834,4922907.0
2006-12-11 05:06:00,2.23839,2.23857,2.23836,2.23857,3398148.0
2006-12-11 05:07:00,2.23855,2.2389,2.23855,2.2389,8534821.0
2006-12-11 05:08:00,2.23888,2.23888,2.2387,2.2387,1085033.0
2006-12-11 05:09:00,2.23869,2.2387,2.23861,2.23861,2314971.0
2006-12-11 05:10:00,2.23855,2.23855,2.23836,2.23838,8706815.0
2006-12-11 05:11:00,2.23831,2.23831,2.23794,2.23794,687748.0
2006-12-11 05:12:00,2.23791,2.23812,2.23787,2.23812,5039123.0
2006-12-11 05:13:00,2.23803,2.23818,2.23803,2.23814,710926.0
2006-12-11 05:14:00,2.23821,2.23821,2.23792,2.23817,3006382.0
2006-12-11 05:15:00,2.23801,2.23823,2.238,2.23823,1107504.0
2006-12-11 05:16:00,2.23811,2.23842,2.23811,2.23842,859618.0
2006-12-11 05:18:00,2.23845,2.23858,2.23813,2.23858,2816276.0
2006-12-11 05:19:00,2.23848,2.23865,2.23848,2.23865,5163511.0
2006-12-11 05:20:00,2.23854,2.23868,2.23854,2.23868,788607.0
2006-12-11 05:21:00,2.2387,2.2387,2.23838,2.23841,5098284.0
2006-12-11 05:22:00,2.23845,2.23861,2.23844,2.23861,5216001.0
2006-12-11 05:23:00,2.23857,2.23881,2.23857,2.23881,3847515.0
2006-12-11 05:24:00,2.23871,2.23905,2.23871,2.23905,19728882.0
2006-12-11 05:25:00,2.23926,2.23956,2.23925,2.23956,1109558.0
2006-12-11 05:26:00,2.2397,2.24014,2.2397,2.24014,2554868.0
2006-12-11 05:27:00,2.24002,2.24002,2.2397,2.2397,4576667.0
2006-12-11 05:28:00,2.23958,2.24006,2.23958,2.24003,4277417.0
2006-12-11 05:29:00,2.24015,2.24032,2.23874,2.24032,6957630.0
2006-12-11 05:30:00,2.24038,2.24062,2.24038,2.24057,3446041.0
2006-12-11 05:31:00,2.24069,2.24082,2.2403,2.24082,20436718.0
2006-12-11 05:32:00,2.24075,2.24078,2.24075,2.24078,1908239.0
2006-12-11 05:33:00,2.24059,2.24074,2.24059,2.24061,5448042.0
2006-12-11 05:34:00,2.24069,2.2409,2.24069,2.2409,1943392.0
2006-12-11 05:35:00,2.24105,2.2413,2.24105,2.2413,7650383.0
2006-12-11 05:36:00,2.24128,2.24129,2.24112,2.24128,2186215.0
2006-12-11 05:37:00,2.24131,2.24131,2.24101,2.24108,4383472.0
2006-12-11 05:38:00,2.24126,2.24144,2.24099,2.24099,649682.0
2006-12-11 05:39:00,2.24151,2.24151,2.24142,2.24144,5887110.0
2006-12-11 05:40:00,2.24138,2.24144,2.2412,2.2414,4538810.0
2006-12-11 05:41:00,2.24132,2.24132,2.24101,2.2413,4610250.0
2006-12-11 05:42:00,2.24128,2.24128,2.24099,2.24099,10150463.0
2006-12-11 05:43:00,2.24129,2.24143,2.24071,2.24143,7615351.0
2006-12-11 05:44:00,2.24129,2.24155,2.24129,2.24155,4794410.0
2006-12-11 05:45:00,2.24149,2.24171,2.24149,2.24169,2566829.0
2006-12-11 05:46:00,2.24176,2.24176,2.24162,2.24162,229263.0
2006-12-11 05:47:00,2.24154,2.24166,2.24114,2.24127,4859178.0
2006-12-11 05:48:00,2.24122,2.24123,2.24108,2.24112,2232107.0
2006-12-11 05:49:00,2.24125,2.24125,2.2411,2.24123,1744419.0
2006-12-11 05:50:00,2.24112,2.24143,2.24112,2.24136,8958249.0
2006-12-11 05:51:00,2.24145,2.24156,2.24142,2.24155,6745559.0
2006-12-11 05:52:00,2.24148,2.24148,2.24122,2.24122,3239066.0
2006-12-11 05:53:00,2.24107,2.24128,2.24107,2.24128,1108600.0
2006-12-11 05:55:00,2.24115,2.24149,2.24114,2.24149,1732152.0
2006-12-11 05:56:00,2.24152,2.2418,2.2415,2.24156,5447599.0
2006-12-11 05:57:00,2.24136,2.24137,2.24126,2.24126,6119741.0
2006-12-11 05:58:00,2.24126,2.24138,2.24126,2.24134,4947869.0
2006-12-11 05:59:00,2.24128,2.24128,2.24082,2.24108,4684760.0
2006-12-11 06:00:00,2.24123,2.24123,2.2409,2.24123,4241266.0
2006-12-11 06:01:00,2.24142,2.24153,2.24142,2.2415,1244956.0
2006-12-11 06:02:00,2.24151,2.24169,2.24149,2.24169,2981288.0
2006-12-11 06:03:00,2.24171,2.24183,2.24162,2.24181,928368.0
2006-12-11 06:04:00,2.24184,2.24221,2.24184,2.24218,1302655.0
2006-12-11 06:05:00,2.24212,2.24212,2.24192,2.24193,4383893.0
2006-12-11 06:06:00,2.24184,2.24184,2.24171,2.24171,3824881.0
2006-12-11 06:07:00,2.24158,2.24189,2.24158,2.24189,3993164.0
2006-12-11 06:08:00,2.24193,2.24211,2.24193,2.2421,4217032.0
2006-12-11 06:10:00,2.24211,2.24211,2.24194,2.24194,1334338.0
2006-12-11 06:11:00,2.24184,2.24187,2.24157,2.24171,5551623.0
2006-12-11 06:12:00,2.24175,2.24179,2.2417,2.24179,2992898.0
2006-12-11 06:13:00,2.24169,2.24169,2.24119,2.2412,2457687.0
2006-12-11 06:14:00,2.24116,2.24158,2.24116,2.24158,10535259.0
2006-12-11 06:15:00,2.24167,2.24192,2.24167,2.24184,9671677.0
2006-12-11 06:16:00,2.24184,2.24184,2.24168,2.24168,6874936.0
2006-12-11 06:17:00,2.24164,2.24178,2.24163,2.24178,16416272.0
2006-12-11 06:18:00,2.24179,2.24189,2.24179,2.24179,16313749.0
2006-12-11 06:19:00,2.24181,2.24181,2.24158,2.24158,29362718.0
2006-12-11 06:20:00,2.2416,2.24179,2.2416,2.24179,5746904.0
2006-12-11 06:21:00,2.24184,2.24184,2.24169,2.24179,7004281.0
2006-12-11 06:22:00,2.24179,2.24179,2.24171,2.24171,705721.0
2006-12-11 06:23:00,2.24174,2.24174,2.24151,2.2417,15793956.0
2006-12-11 06:24:00,2.24165,2.24171,2.2416,2.24162,5194416.0
2006-12-11 06:25:00,2.24144,2.24144,2.24104,2.24104,10403601.0
2006-12-11 06:26:00,2.24089,2.24089,2.24067,2.24086,9326408.0
2006-12-11 06:27:00,2.24097,2.24114,2.24097,2.24114,8308371.0
2006-12-11 06:28:00,2.24117,2.24117,2.24106,2.24112,1426648.0
2006-12-11 06:29:00,2.24124,2.24124,2.24105,2.2412,20851076.0
2006-12-11 06:30:00,2.24116,2.24128,2.24112,2.24117,13973383.0
2006-12-11 06:31:00,2.2412,2.24128,2.24117,2.24124,9096073.0
2006-12-11 06:32:00,2.24125,2.24142,2.24118,2.24123,1670496.0
2006-12-11 06:33:00,2.2413,2.24134,2.24116,2.24121,4321183.0
2006-12-11 06:34:00,2.24117,2.24141,2.24104,2.24141,11921761.0
2006-12-11 06:35:00,2.24139,2.24162,2.24005,2.24162,807423.0
2006-12-11 06:36:00,2.24162,2.24162,2.24139,2.24139,1776726.0
2006-12-11 06:37:00,2.24135,2.24135,2.24101,2.24101,2623820.0
2006-12-11 06:38:00,2.241,2.24115,2.24086,2.24115,23036939.0
2006-12-11 06:39:00,2.24118,2.24127,2.24115,2.24115,4953723.0
2006-12-11 06:40:00,2.24114,2.24124,2.24095,2.24124,3454110.0
2006-12-11 06:41:00,2.2413,2.24151,2.2413,2.24151,3280745.0
2006-12-11 06:42:00,2.24125,2.24125,2.2409,2.24095,5488106.0
2006-12-11 06:43:00,2.24085,2.24133,2.24085,2.24133,2620365.0
2006-12-11 06:44:00,2.24134,2.24138,2.24111,2.24111,12400934.0
2006-12-11 06:45:00,2.24126,2.24136,2.24126,2.24136,4399293.0
2006-12-11 06:46:00,2.24125,2.24129,2.24082,2.24082,10463186.0
2006-12-11 06:47:00,2.24103,2.24107,2.24093,2.24093,6645719.0
2006-12-11 06:48:00,2.24095,2.24108,2.24095,2.24101,5787301.0
2006-12-11 06:49:00,2.2411,2.24114,2.24072,2.24112,10328227.0
2006-12-11 06:50:00,2.24113,2.24113,2.24083,2.24083,2959418.0
2006-12-11 06:51:00,2.24095,2.24107,2.24094,2.241,9900186.0
2006-12-11 06:52:00,2.24112,2.24112,2.24095,2.2411,11674621.0
2006-12-11 06:53:00,2.24116,2.24133,2.24116,2.24133,1699916.0
2006-12-11 06:54:00,2.24135,2.24164,2.24127,2.24164,2793784.0
2006-12-11 06:55:00,2.24147,2.24147,2.24117,2.24128,15408031.0
2006-12-11 06:56:00,2.24131,2.24152,2.24119,2.24152,12025565.0
2006-12-11 06:57:00,2.2416,2.2418,2.24149,2.2418,2370477.0
2006-12-11 06:59:00,2.24181,2.24181,2.2416,2.2416,6879663.0
2006-12-11 07:01:00,2.24169,2.24206,2.24169,2.24198,1079744.0
2006-12-11 07:02:00,2.24203,2.24203,2.24185,2.24185,1204681.0
2006-12-11 07:03:00,2.24182,2.24182,2.24165,2.24165,2445118.0
2006-12-11 07:04:00,2.24165,2.24165,2.24155,2.24155,696915.0
2006-12-11 07:05:00,2.24156,2.24156,2.24135,2.24135,10014502.0
2006-12-11 07:06:00,2.2414,2.2414,2.24132,2.24132,70751.0
2006-12-11 07:07:00,2.24129,2.24131,2.2409,2.2409,1378816.0
2006-12-11 07:08:00,2.24093,2.24097,2.24074,2.24074,2783813.0
2006-12-11 07:09:00,2.2408,2.24087,2.24071,2.24087,1612836.0
2006-12-11 07:10:00,2.24097,2.2411,2.2409,2.24091,13950039.0
2006-12-11 07:11:00,2.24098,2.24111,2.24098,2.24103,3078530.0
2006-12-11 07:12:00,2.24101,2.24123,2.2409,2.24123,2769113.0
2006-12-11 07:13:00,2.24136,2.24136,2.2413,2.24135,988910.0
2006-12-11 07:14:00,2.24132,2.24134,2.24128,2.24128,5350124.0
2006-12-11 07:15:00,2.24127,2.24127,2.24108,2.24108,2788940.0
2006-12-11 07:16:00,2.24118,2.24121,2.24106,2.24114,2486769.0
2006-12-11 07:17:00,2.24138,2.24153,2.24129,2.24153,2964402.0
2006-12-11 07:18:00,2.24138,2.24155,2.24138,2.24155,8245404.0
2006-12-11 07:19:00,2.24153,2.24159,2.24143,2.24149,5566742.0
2006-12-11 07:20:00,2.24148,2.24156,2.24138,2.24138,2499767.0
2006-12-11 07:21:00,2.24135,2.24154,2.24133,2.24154,9974396.0
2006-12-11 07:22:00,2.24138,2.24168,2.24138,2.24158,4111321.0
2006-12-11 07:23:00,2.24167,2.24167,2.24152,2.24155,13832540.0
2006-12-11 07:24:00,2.24168,2.24188,2.24168,2.24188,1612427.0
2006-12-11 07:25:00,2.24179,2.24179,2.24134,2.24138,1833957.0
2006-12-11 07:26:00,2.24147,2.24153,2.24136,2.24141,11094277.0
2006-12-11 07:27:00,2.24141,2.24151,2.24141,2.24151,2086427.0
2006-12-11 07:28:00,2.2415,2.2415,2.24133,2.24138,5440761.0
2006-12-11 07:29:00,2.24143,2.24168,2.24143,2.24168,4627121.0
2006-12-11 07:30:00,2.24171,2.24171,2.24156,2.24165,1117831.0
2006-12-11 07:31:00,2.24174,2.24174,2.2416,2.2416,16618709.0
2006-12-11 07:32:00,2.24165,2.2417,2.24152,2.24163,6712891.0
2006-12-11 07:33:00,2.24165,2.24165,2.24148,2.24148,6960776.0
2006-12-11 07:34:00,2.2416,2.24178,2.24157,2.24178,6016628.0
2006-12-11 07:35:00,2.24182,2.24199,2.2418,2.24197,16353623.0
2006-12-11 07:36:00,2.24195,2.24195,2.24162,2.24162,11895203.0
2006-12-11 07:37:00,2.24166,2.24172,2.24159,2.24172,2881176.0
2006-12-11 07:38:00,2.24169,2.24172,2.24155,2.24155,1585095.0
2006-12-11 07:39:00,2.24151,2.24151,2.24115,2.24115,10466252.0
2006-12-11 07:40:00,2.24118,2.24121,2.24113,2.2412,4958181.0
2006-12-11 07:41:00,2.24119,2.24119,2.24093,2.24108,5103984.0
2006-12-11 07:42:00,2.24105,2.24105,2.24081,2.24081,16267811.0
2006-12-11 07:43:00,2.24069,2.24084,2.24067,2.24084,10348208.0
2006-12-11 07:44:00,2.24086,2.24089,2.24073,2.24076,2192118.0
2006-12-11 07:45:00,2.24088,2.24088,2.24084,2.24084,178614.0
2006-12-11 07:46:00,2.24079,2.24084,2.24079,2.24083,920007.0
2006-12-11 07:47:00,2.24093,2.24112,2.24092,2.241,1039732.0
2006-12-11 07:48:00,2.24118,2.24129,2.24118,2.24122,658099.0
2006-12-11 07:49:00,2.24116,2.24116,2.24088,2.24088,1328769.0
2006-12-11 07:50:00,2.24093,2.24101,2.24086,2.24101,3579129.0
2006-12-11 07:51:00,2.24093,2.24105,2.24093,2.24099,2452654.0
2006-12-11 07:52:00,2.24087,2.24097,2.24074,2.24074,3816870.0
2006-12-11 07:53:00,2.24073,2.24079,2.24073,2.24077,6979478.0
2006-12-11 07:54:00,2.24076,2.24081,2.24068,2.24081,11515218.0
2006-12-11 07:55:00,2.24084,2.24084,2.2407,2.2407,300353.0
2006-12-11 07:56:00,2.24076,2.24076,2.24073,2.24073,701848.0
2006-12-11 07:57:00,2.24076,2.24083,2.24066,2.24083,14389457.0
2006-12-11 07:58:00,2.24089,2.24117,2.24089,2.24117,1069863.0
2006-12-11 07:59:00,2.24119,2.24119,2.24104,2.24113,875790.0
2006-12-11 08:00:00,2.24106,2.24106,2.24089,2.24095,1429338.0
2006-12-11 08:01:00,2.24099,2.24111,2.24087,2.24111,2090278.0
2006-12-11 08:02:00,2.24106,2.24106,2.24091,2.24091,6398400.0
2006-12-11 08:03:00,2.24097,2.24098,2.24093,2.24096,8631194.0
2006-12-11 08:04:00,2.24091,2.24101,2.24076,2.24101,1516695.0
2006-12-11 08:05:00,2.24106,2.2413,2.24106,2.2413,11708903.0
2006-12-11 08:06:00,2.24125,2.24137,2.24125,2.24127,1253441.0
2006-12-11 08:07:00,2.24125,2.24131,2.24125,2.24125,809406.0
2006-12-11 08:08:00,2.24137,2.24165,2.24137,2.24165,2527778.0
2006-12-11 08:09:00,2.24158,2.24158,2.24145,2.24158,6159178.0
2006-12-11 08:10:00,2.24168,2.24177,2.2416,2.2416,10648758.0
2006-12-11 08:11:00,2.24168,2.24173,2.24168,2.24173,853519.0
2006-12-11 08:12:00,2.24191,2.24201,2.24191,2.24201,325075.0
2006-12-11 08:13:00,2.24201,2.24201,2.24165,2.24165,9626190.0
2006-12-11 08:14:00,2.24158,2.24188,2.24158,2.24184,3406554.0
2006-12-11 08:15:00,2.24186,2.24195,2.24186,2.24191,5974708.0
2006-12-11 08:16:00,2.24177,2.24217,2.24177,2.24217,8521267.0
2006-12-11 08:17:00,2.24213,2.24233,2.24191,2.24215,2835712.0
2006-12-11 08:18:00,2.24211,2.24239,2.24209,2.24239,5337174.0
2006-12-11 08:19:00,2.24238,2.24241,2.24215,2.24241,2259272.0
2006-12-11 08:20:00,2.24247,2.24247,2.24227,2.24246,5460598.0
2006-12-11 08:21:00,2.24236,2.24244,2.24234,2.24234,947621.0
2006-12-11 08:22:00,2.24224,2.24238,2.24224,2.24231,1536399.0
2006-12-11 08:23:00,2.24234,2.2424,2.24226,2.24228,2264186.0
2006-12-11 08:24:00,2.2425,2.24259,2.24245,2.24245,8367666.0
2006-12-11 08:25:00,2.24256,2.2426,2.24245,2.24245,25488708.0
2006-12-11 08:26:00,2.24241,2.24241,2.24233,2.24233,245137.0
2006-12-11 08:27:00,2.2423,2.24237,2.24224,2.2423,2902148.0
2006-12-11 08:28:00,2.24241,2.24262,2.24231,2.24262,7438512.0
2006-12-11 08:29:00,2.24282,2.24292,2.24273,2.24282,4988042.0
2006-12-11 08:30:00,2.24277,2.24277,2.24265,2.24265,7044325.0
2006-12-11 08:31:00,2.24264,2.24264,2.24241,2.24241,19348493.0
2006-12-11 08:32:00,2.24227,2.2424,2.24219,2.24219,10515624.0
2006-12-11 08:33:00,2.24216,2.24216,2.24196,2.24197,5075999.0
2006-12-11 08:34:00,2.24193,2.24193,2.24165,2.24175,4812905.0
2006-12-11 08:35:00,2.24167,2.24171,2.2413,2.24131,14243706.0
2006-12-11 08:36:00,2.24116,2.24124,2.24104,2.24124,18621517.0
2006-12-11 08:37:00,2.2412,2.2412,2.24096,2.24103,4316656.0
2006-12-11 08:38:00,2.24101,2.24101,2.24081,2.24081,2647092.0
2006-12-11 08:39:00,2.24065,2.24065,2.24035,2.24035,289964.0
2006-12-11 08:40:00,2.24046,2.24049,2.24039,2.24049,3718497.0
2006-12-11 08:41:00,2.24052,2.24075,2.24045,2.24067,12004730.0
2006-12-11 08:42:00,2.2408,2.2408,2.24044,2.24044,6610176.0
2006-12-11 08:43:00,2.24048,2.24048,2.24021,2.24028,5725084.0
2006-12-11 08:44:00,2.24026,2.24041,2.24015,2.24041,9244548.0
2006-12-11 08:45:00,2.24037,2.24052,2.24037,2.24052,5520681.0
2006-12-11 08:46:00,2.24054,2.24093,2.24054,2.2409,7822562.0
2006-12-11 08:47:00,2.24096,2.24114,2.24096,2.24114,1925165.0
2006-12-11 08:48:00,2.24116,2.24126,2.24088,2.24097,4993799.0
2006-12-11 08:49:00,2.24099,2.24116,2.24099,2.2411,1403327.0
2006-12-11 08:50:00,2.24066,2.24102,2.24055,2.24102,6635271.0
2006-12-11 08:51:00,2.241,2.24131,2.241,2.24131,1116052.0
2006-12-11 08:52:00,2.24121,2.24121,2.24082,2.24089,6274936.0
2006-12-11 08:53:00,2.2409,2.24104,2.24078,2.24104,1475987.0
2006-12-11 08:54:00,2.24099,2.24105,2.24086,2.24086,7069941.0
2006-12-11 08:55:00,2.24091,2.24107,2.24087,2.24107,3676295.0
2006-12-11 08:56:00,2.24097,2.24099,2.24087,2.24087,1736079.0
2006-12-11 08:57:00,2.2408,2.24084,2.24074,2.24075,6803135.0
2006-12-11 08:58:00,2.24075,2.24084,2.2407,2.2407,1673249.0
2006-12-11 08:59:00,2.2406,2.2406,2.24026,2.24026,4673581.0
2006-12-11 09:00:00,2.24016,2.24032,2.24,2.24032,15420696.0
2006-12-11 09:01:00,2.24042,2.24048,2.24036,2.24041,8887749.0
2006-12-11 09:02:00,2.24036,2.24059,2.24027,2.24059,1582949.0
2006-12-11 09:03:00,2.24057,2.24062,2.24038,2.24062,3485943.0
2006-12-11 09:04:00,2.24071,2.2409,2.24071,2.2409,1387588.0
2006-12-11 09:05:00,2.24091,2.24091,2.24057,2.24066,1472956.0
2006-12-11 09:06:00,2.24065,2.24065,2.24044,2.24047,1944197.0
2006-12-11 09:07:00,2.2404,2.2404,2.24023,2.24023,628354.0
2006-12-11 09:08:00,2.23994,2.24025,2.23994,2.24019,6636640.0
2006-12-11 09:09:00,2.24024,2.24043,2.24024,2.24036,13799301.0
2006-12-11 09:10:00,2.24026,2.24044,2.2388,2.24006,4166391.0
2006-12-11 09:11:00,2.24014,2.24067,2.24014,2.24067,2986066.0
2006-12-11 09:12:00,2.24062,2.24105,2.24062,2.24105,891488.0
2006-12-11 09:13:00,2.24125,2.24162,2.24122,2.2416,4697760.0
2006-12-11 09:14:00,2.24147,2.24181,2.24147,2.24181,6075957.0
2006-12-11 09:15:00,2.24184,2.24197,2.24184,2.24197,5020693.0
2006-12-11 09:16:00,2.2419,2.24208,2.2419,2.242,3233770.0
2006-12-11 09:17:00,2.24199,2.24199,2.2418,2.24182,2283865.0
2006-12-11 09:18:00,2.24169,2.24179,2.24157,2.24162,1997734.0
2006-12-11 09:19:00,2.24157,2.24157,2.2414,2.24145,6044841.0
2006-12-11 09:20:00,2.24126,2.24133,2.24109,2.24109,4026500.0
2006-12-11 09:21:00,2.24109,2.24109,2.24092,2.24092,2503734.0
2006-12-11 09:22:00,2.24092,2.24092,2.24066,2.24066,330568.0
2006-12-11 09:23:00,2.24064,2.24081,2.24064,2.24079,6257023.0
2006-12-11 09:24:00,2.24078,2.24088,2.24078,2.24088,1094910.0
2006-12-11 09:25:00,2.24091,2.24091,2.24078,2.24078,657418.0
2006-12-11 09:26:00,2.24071,2.24071,2.24039,2.24039,2525442.0
2006-12-11 09:27:00,2.24035,2.24035,2.24019,2.24024,12943250.0
2006-12-11 09:28:00,2.24063,2.24092,2.24063,2.24077,2554297.0
2006-12-11 09:29:00,2.2407,2.2407,2.24043,2.24043,9824070.0
2006-12-11 09:30:00,2.24041,2.24045,2.24019,2.24019,10852244.0
2006-12-11 09:31:00,2.24019,2.24021,2.24013,2.24021,3905427.0
2006-12-11 09:32:00,2.24026,2.24027,2.24012,2.24019,2384080.0
2006-12-11 09:33:00,2.2401,2.2401,2.23989,2.23997,3707234.0
2006-12-11 09:34:00,2.24001,2.24025,2.23999,2.24025,8838235.0
2006-12-11 09:35:00,2.24025,2.24042,2.24018,2.24042,1829163.0
2006-12-11 09:36:00,2.24042,2.24042,2.24014,2.24014,2099809.0
2006-12-11 09:37:00,2.24012,2.24028,2.24005,2.24005,4716290.0
2006-12-11 09:38:00,2.24021,2.24028,2.24012,2.24019,3683695.0
2006-12-11 09:39:00,2.24016,2.24024,2.24003,2.24003,5124117.0
2006-12-11 09:40:00,2.24008,2.24032,2.24008,2.24028,9054960.0
2006-12-11 09:41:00,2.24035,2.24053,2.24035,2.24053,5518262.0
2006-12-11 09:42:00,2.2406,2.24068,2.2406,2.24065,399357.0
2006-12-11 09:43:00,2.24079,2.24096,2.24064,2.24088,2025644.0
2006-12-11 09:44:00,2.24101,2.24106,2.23953,2.24102,16162187.0
2006-12-11 09:45:00,2.24129,2.24151,2.24129,2.24151,1817934.0
2006-12-11 09:46:00,2.24161,2.24161,2.24153,2.24157,3902895.0
2006-12-11 09:47:00,2.24164,2.24209,2.24164,2.24196,4522484.0
2006-12-11 09:48:00,2.24215,2.24261,2.24215,2.2424,4645709.0
2006-12-11 09:49:00,2.24238,2.2425,2.24236,2.24243,1566391.0
2006-12-11 09:50:00,2.24267,2.2427,2.24265,2.24269,3227010.0
2006-12-11 09:51:00,2.24279,2.24301,2.24275,2.24301,31710092.0
2006-12-11 09:52:00,2.24302,2.24322,2.24295,2.24322,952022.0
2006-12-11 09:53:00,2.24323,2.24341,2.24186,2.24341,2774446.0
2006-12-11 09:54:00,2.24344,2.24366,2.24344,2.24366,13238897.0
2006-12-11 09:55:00,2.24358,2.24358,2.24326,2.24328,9070491.0
2006-12-11 09:56:00,2.24311,2.24319,2.24277,2.24277,9459643.0
2006-12-11 09:57:00,2.24283,2.24283,2.24259,2.24269,2068339.0
2006-12-11 09:58:00,2.24269,2.24269,2.2425,2.24263,10687310.0
2006-12-11 09:59:00,2.24263,2.24281,2.24263,2.24278,1659585.0
2006-12-11 10:00:00,2.24289,2.24301,2.24289,2.24299,1305524.0
2006-12-11 10:01:00,2.24273,2.24283,2.24263,2.24268,14086191.0
2006-12-11 10:02:00,2.24264,2.24275,2.24264,2.24272,14211965.0
2006-12-11 10:03:00,2.24272,2.24272,2.2425,2.24263,14006417.0
2006-12-11 10:04:00,2.24251,2.24273,2.24244,2.24273,2034778.0
2006-12-11 10:05:00,2.24283,2.2431,2.24283,2.2431,12038736.0
2006-12-11 10:06:00,2.24324,2.24324,2.2428,2.24318,8709938.0
2006-12-11 10:07:00,2.24314,2.24334,2.24314,2.24334,293122.0
2006-12-11 10:08:00,2.2433,2.2433,2.24303,2.24303,9537246.0
2006-12-11 10:09:00,2.24293,2.24303,2.24292,2.24303,3670971.0
2006-12-11 10:10:00,2.24291,2.24312,2.24291,2.24307,9379527.0
2006-12-11 10:11:00,2.24303,2.2437,2.24303,2.2437,6712228.0
2006-12-11 10:12:00,2.24377,2.24377,2.24355,2.24355,2471925.0
2006-12-11 10:13:00,2.24322,2.24408,2.24322,2.24408,17383930.0
2006-12-11 10:14:00,2.24426,2.24426,2.24383,2.24384,4257209.0
2006-12-11 10:15:00,2.24395,2.24461,2.24395,2.24461,8078522.0
2006-12-11 10:16:00,2.24477,2.24509,2.24477,2.24509,4109899.0
2006-12-11 10:17:00,2.24493,2.24493,2.24462,2.24467,3013884.0
2006-12-11 10:18:00,2.24466,2.24472,2.24456,2.24456,1667402.0
2006-12-11 10:19:00,2.24439,2.24439,2.24408,2.24408,12903472.0
2006-12-11 10:20:00,2.24393,2.24409,2.24371,2.24371,7343494.0
2006-12-11 10:21:00,2.24368,2.24375,2.24338,2.24375,3996559.0
2006-12-11 10:22:00,2.2438,2.24402,2.24379,2.24402,22940538.0
2006-12-11 10:23:00,2.24403,2.24404,2.24386,2.24401,2317661.0
2006-12-11 10:24:00,2.24399,2.24418,2.24398,2.24417,3138538.0
2006-12-11 10:25:00,2.24428,2.24438,2.24427,2.24427,7710233.0
2006-12-11 10:26:00,2.24443,2.24455,2.24433,2.24433,26656306.0
2006-12-11 10:27:00,2.2443,2.24435,2.24423,2.24433,4398517.0
2006-12-11 10:28:00,2.2441,2.24442,2.2441,2.24437,5207423.0
2006-12-11 10:29:00,2.24431,2.24431,2.24404,2.24425,5991733.0
2006-12-11 10:30:00,2.24426,2.24446,2.24421,2.24446,3211480.0
2006-12-11 10:31:00,2.24441,2.24471,2.24441,2.24465,2055409.0
2006-12-11 10:32:00,2.24493,2.2453,2.24493,2.2453,11052782.0
2006-12-11 10:33:00,2.24507,2.24537,2.24503,2.24503,1700238.0
2006-12-11 10:34:00,2.24513,2.24513,2.24497,2.24497,6219273.0
2006-12-11 10:35:00,2.24494,2.24494,2.24474,2.24474,2247504.0
2006-12-11 10:36:00,2.2447,2.2447,2.24426,2.24437,23863389.0
2006-12-11 10:37:00,2.24447,2.2447,2.24447,2.2447,6792136.0
2006-12-11 10:38:00,2.2446,2.2446,2.24439,2.24441,5815391.0
2006-12-11 10:39:00,2.24444,2.24444,2.24413,2.24413,4891554.0
2006-12-11 10:40:00,2.24397,2.24397,2.24376,2.24376,12637885.0
2006-12-11 10:41:00,2.24379,2.24379,2.24338,2.24338,2605800.0
2006-12-11 10:42:00,2.2433,2.2433,2.24301,2.24326,1680649.0
2006-12-11 10:43:00,2.24348,2.2436,2.24338,2.2436,1438608.0
2006-12-11 10:44:00,2.24363,2.24383,2.24363,2.24378,5274618.0
2006-12-11 10:45:00,2.2437,2.24372,2.24364,2.24364,7042873.0
2006-12-11 10:46:00,2.24356,2.24356,2.24316,2.24316,4497059.0
2006-12-11 10:47:00,2.2431,2.2431,2.24288,2.24288,5977271.0
2006-12-11 10:48:00,2.24275,2.24286,2.2424,2.24255,7183258.0
2006-12-11 10:49:00,2.24264,2.24264,2.24245,2.24249,752216.0
2006-12-11 10:50:00,2.24221,2.24246,2.24221,2.24244,7402772.0
2006-12-11 10:51:00,2.24247,2.24253,2.24238,2.24239,1813556.0
2006-12-11 10:52:00,2.24233,2.24255,2.24233,2.24255,6988182.0
2006-12-11 10:53:00,2.24246,2.24248,2.2421,2.2421,5052630.0
2006-12-11 10:54:00,2.2421,2.2421,2.24191,2.242,6306314.0
2006-12-11 10:55:00,2.2419,2.2419,2.24159,2.24167,3356651.0
2006-12-11 10:56:00,2.24156,2.24187,2.24145,2.24145,11283494.0
2006-12-11 10:57:00,2.24127,2.24132,2.24112,2.24112,4714729.0
2006-12-11 10:58:00,2.24107,2.24107,2.24091,2.24095,8583289.0
2006-12-11 10:59:00,2.24103,2.24123,2.24103,2.2411,2207032.0
2006-12-11 11:00:00,2.24129,2.2414,2.2412,2.2414,9088761.0
2006-12-11 11:01:00,2.24126,2.24159,2.24126,2.24143,3859967.0
2006-12-11 11:02:00,2.24145,2.24145,2.24136,2.2414,20797297.0
2006-12-11 11:03:00,2.24133,2.24133,2.24074,2.24084,2652692.0
2006-12-11 11:04:00,2.24055,2.24066,2.24038,2.24038,3116756.0
2006-12-11 11:05:00,2.24057,2.24071,2.24057,2.24071,7381029.0
2006-12-11 11:06:00,2.24072,2.24091,2.24066,2.24091,13511666.0
2006-12-11 11:07:00,2.24105,2.24113,2.24105,2.24109,10528235.0
2006-12-11 11:08:00,2.2412,2.24134,2.2412,2.24121,13276318.0
2006-12-11 11:09:00,2.24123,2.24123,2.24113,2.24113,4241870.0
2006-12-11 11:10:00,2.24087,2.24104,2.24082,2.24096,5049451.0
2006-12-11 11:11:00,2.24094,2.24095,2.24086,2.24089,8809901.0
2006-12-11 11:12:00,2.24096,2.24111,2.24096,2.24111,2209694.0
2006-12-11 11:13:00,2.24117,2.24128,2.24097,2.24104,8718569.0
2006-12-11 11:14:00,2.24108,2.24137,2.24108,2.24114,17647558.0
2006-12-11 11:15:00,2.24121,2.24133,2.24121,2.24128,19317029.0
2006-12-11 11:16:00,2.24139,2.2417,2.24135,2.2417,1806048.0
2006-12-11 11:17:00,2.24168,2.24183,2.24141,2.24141,9141424.0
2006-12-11 11:18:00,2.24174,2.24194,2.24174,2.24183,11258358.0
2006-12-11 11:19:00,2.24185,2.24199,2.24185,2.24199,2691664.0
2006-12-11 11:20:00,2.24204,2.24235,2.24197,2.24235,5156545.0
2006-12-11 11:21:00,2.24232,2.24248,2.24226,2.24248,12906404.0
2006-12-11 11:22:00,2.2426,2.24286,2.24257,2.24286,1834585.0
2006-12-11 11:23:00,2.24285,2.24285,2.2426,2.24269,3455015.0
2006-12-11 11:24:00,2.2427,2.2427,2.24227,2.24227,9401612.0
2006-12-11 11:25:00,2.24212,2.24212,2.24192,2.24192,1052508.0
2006-12-11 11:26:00,2.24192,2.24194,2.24178,2.24187,2517604.0
2006-12-11 11:27:00,2.24205,2.24222,2.24205,2.24207,6017045.0
2006-12-11 11:28:00,2.24226,2.24278,2.24226,2.24278,3560305.0
2006-12-11 11:29:00,2.2429,2.24297,2.24279,2.24297,4399476.0
2006-12-11 11:30:00,2.24317,2.24343,2.24303,2.24303,17778466.0
2006-12-11 11:31:00,2.24286,2.24324,2.24286,2.24303,21375664.0
2006-12-11 11:32:00,2.24301,2.24315,2.24295,2.24315,5764598.0
2006-12-11 11:33:00,2.24319,2.24361,2.24319,2.24351,5303987.0
2006-12-11 11:34:00,2.24341,2.24371,2.24309,2.2435,20173729.0
2006-12-11 11:35:00,2.24355,2.24355,2.24327,2.24337,1170002.0
2006-12-11 11:36:00,2.24345,2.2438,2.24345,2.24376,6431799.0
2006-12-11 11:37:00,2.24372,2.24372,2.24319,2.24319,2986965.0
2006-12-11 11:38:00,2.24305,2.24305,2.24249,2.24249,1779966.0
2006-12-11 11:39:00,2.24242,2.24242,2.24208,2.24208,14949132.0
2006-12-11 11:40:00,2.24212,2.24212,2.2419,2.24211,8071045.0
2006-12-11 11:41:00,2.24227,2.24256,2.24221,2.24256,5480114.0
2006-12-11 11:42:00,2.24221,2.24288,2.24221,2.24288,9656839.0
2006-12-11 11:43:00,2.24285,2.24363,2.24285,2.24363,37535121.0
2006-12-11 11:44:00,2.24351,2.24351,2.24298,2.24299,4006910.0
2006-12-11 11:45:00,2.24297,2.24297,2.24267,2.24267,5630483.0
2006-12-11 11:46:00,2.24258,2.24261,2.24237,2.24237,6618710.0
2006-12-11 11:47:00,2.24241,2.24241,2.24223,2.24235,5290490.0
2006-12-11 11:48:00,2.2424,2.24253,2.24224,2.24253,12326271.0
2006-12-11 11:49:00,2.24248,2.24253,2.24227,2.24227,6828907.0
2006-12-11 11:50:00,2.24236,2.24253,2.24235,2.24253,18836967.0
2006-12-11 11:51:00,2.24262,2.24262,2.24244,2.24256,21855854.0
2006-12-11 11:52:00,2.2426,2.24279,2.24257,2.24273,17316986.0
2006-12-11 11:53:00,2.2427,2.2427,2.24255,2.24258,7539256.0
2006-12-11 11:54:00,2.24265,2.24284,2.24253,2.24284,4968082.0
2006-12-11 11:55:00,2.24289,2.2431,2.24287,2.2431,14528090.0
2006-12-11 11:56:00,2.24302,2.24302,2.24276,2.24291,2119676.0
2006-12-11 11:57:00,2.24293,2.24293,2.24266,2.24268,12331889.0
2006-12-11 11:58:00,2.24254,2.24268,2.24251,2.24251,4311523.0
2006-12-11 11:59:00,2.24228,2.24235,2.24217,2.24235,9012415.0
2006-12-11 12:00:00,2.24226,2.24226,2.24203,2.24204,922273.0
2006-12-11 12:01:00,2.24204,2.24204,2.24184,2.24185,2218498.0
2006-12-11 12:02:00,2.24184,2.24184,2.24158,2.24158,4135099.0
2006-12-11 12:03:00,2.24148,2.24148,2.24128,2.24136,3134459.0
2006-12-11 12:04:00,2.24127,2.24133,2.24123,2.24123,2857949.0
2006-12-11 12:05:00,2.24095,2.241,2.24074,2.24074,18105477.0
2006-12-11 12:06:00,2.24082,2.241,2.24065,2.24065,11840219.0
2006-12-11 12:07:00,2.24102,2.2413,2.24102,2.2411,28245514.0
2006-12-11 12:08:00,2.24099,2.24099,2.24074,2.24098,12323229.0
2006-12-11 12:09:00,2.24098,2.24098,2.24078,2.24081,10546055.0
2006-12-11 12:10:00,2.24087,2.24098,2.24075,2.24098,6172984.0
2006-12-11 12:11:00,2.24091,2.24092,2.24072,2.24072,2932293.0
2006-12-11 12:12:00,2.24067,2.24081,2.24067,2.24074,5377236.0
2006-12-11 12:13:00,2.24085,2.24109,2.24085,2.24107,4434379.0
2006-12-11 12:14:00,2.24119,2.24123,2.24111,2.24111,17139419.0
2006-12-11 12:15:00,2.24117,2.24117,2.24084,2.24099,3599495.0
2006-12-11 12:16:00,2.24102,2.24108,2.24071,2.24102,2054813.0
2006-12-11 12:17:00,2.24097,2.241,2.24091,2.24091,5671058.0
2006-12-11 12:18:00,2.2408,2.2408,2.24049,2.24049,1412596.0
2006-12-11 12:19:00,2.2402,2.24025,2.23999,2.23999,10847912.0
2006-12-11 12:20:00,2.23984,2.2399,2.23965,2.2399,1517759.0
2006-12-11 12:21:00,2.23984,2.23989,2.23972,2.23973,5573734.0
2006-12-11 12:22:00,2.23974,2.2399,2.23974,2.23978,5301363.0
2006-12-11 12:23:00,2.23972,2.24001,2.23972,2.24001,21712954.0
2006-12-11 12:24:00,2.24004,2.24019,2.2399,2.24019,3471191.0
2006-12-11 12:25:00,2.24012,2.2402,2.24004,2.24006,13400263.0
2006-12-11 12:26:00,2.24007,2.24012,2.24001,2.24001,5162603.0
2006-12-11 12:27:00,2.23997,2.23997,2.23967,2.23977,11112684.0
2006-12-11 12:28:00,2.23956,2.23973,2.23956,2.23968,9679904.0
2006-12-11 12:29:00,2.23957,2.23965,2.23943,2.2396,7003128.0
2006-12-11 12:30:00,2.23983,2.23995,2.23974,2.2398,1476529.0
2006-12-11 12:31:00,2.23986,2.23992,2.23977,2.23977,2311346.0
2006-12-11 12:32:00,2.23962,2.23962,2.23894,2.23894,9387250.0
2006-12-11 12:33:00,2.23902,2.23906,2.23895,2.23897,11163677.0
2006-12-11 12:34:00,2.23904,2.23959,2.23904,2.23959,4774845.0
2006-12-11 12:35:00,2.23966,2.23966,2.23935,2.23935,10348791.0
2006-12-11 12:36:00,2.23921,2.2395,2.23912,2.2395,5667004.0
2006-12-11 12:37:00,2.2391,2.23972,2.2391,2.23972,23418441.0
2006-12-11 12:38:00,2.2398,2.24002,2.2398,2.24002,1716489.0
2006-12-11 12:39:00,2.23999,2.2401,2.23979,2.2401,2771233.0
2006-12-11 12:40:00,2.24029,2.24085,2.24029,2.24085,9752435.0
2006-12-11 12:41:00,2.24101,2.2412,2.23976,2.2411,786970.0
2006-12-11 12:42:00,2.24113,2.24124,2.24092,2.24112,5375387.0
2006-12-11 12:43:00,2.24111,2.24111,2.24076,2.24102,4296923.0
2006-12-11 12:44:00,2.24095,2.24123,2.24095,2.24123,7259667.0
2006-12-11 12:45:00,2.24123,2.24138,2.24111,2.24138,2867946.0
2006-12-11 12:46:00,2.24142,2.24142,2.24119,2.24119,6056448.0
2006-12-11 12:47:00,2.2411,2.2411,2.24095,2.24099,3762701.0
2006-12-11 12:48:00,2.24085,2.24085,2.24061,2.24061,12779904.0
2006-12-11 12:49:00,2.24054,2.24054,2.24015,2.24023,3948825.0
2006-12-11 12:50:00,2.24002,2.24002,2.23954,2.23954,3029393.0
2006-12-11 12:51:00,2.23938,2.23938,2.23878,2.23924,9564891.0
2006-12-11 12:52:00,2.23931,2.23954,2.23929,2.23954,2759678.0
2006-12-11 12:53:00,2.2396,2.23974,2.23959,2.23974,1734015.0
2006-12-11 12:54:00,2.2398,2.23998,2.23973,2.23998,1299335.0
2006-12-11 12:55:00,2.23997,2.23997,2.23979,2.23979,11241729.0
2006-12-11 12:56:00,2.23984,2.23984,2.23952,2.23962,4818852.0
2006-12-11 12:57:00,2.23953,2.23956,2.23933,2.23956,19260516.0
2006-12-11 12:58:00,2.23979,2.24005,2.23966,2.24005,7346253.0
2006-12-11 12:59:00,2.23996,2.24003,2.23982,2.23982,23979559.0
2006-12-11 13:00:00,2.23979,2.23979,2.2394,2.2394,3312074.0
2006-12-11 13:01:00,2.23939,2.23939,2.23895,2.23922,23047304.0
2006-12-11 13:02:00,2.23914,2.23921,2.23912,2.2392,13882240.0
2006-12-11 13:03:00,2.23929,2.23936,2.23919,2.23936,5249105.0
2006-12-11 13:04:00,2.23935,2.23966,2.23935,2.2395,11639241.0
2006-12-11 13:05:00,2.23949,2.23955,2.23937,2.23953,6187104.0
2006-12-11 13:06:00,2.23937,2.23942,2.23936,2.23937,3394768.0
2006-12-11 13:07:00,2.23929,2.23982,2.23929,2.23982,5628234.0
2006-12-11 13:08:00,2.23976,2.23976,2.23941,2.23965,2892371.0
2006-12-11 13:09:00,2.23976,2.2399,2.23968,2.23968,1558802.0
2006-12-11 13:10:00,2.23977,2.23977,2.23969,2.23969,6923290.0
2006-12-11 13:11:00,2.23985,2.23995,2.23985,2.23989,11238288.0
2006-12-11 13:12:00,2.23984,2.23993,2.23975,2.23991,214572.0
2006-12-11 13:13:00,2.23998,2.24012,2.23998,2.24006,4662816.0
2006-12-11 13:14:00,2.23994,2.24012,2.23994,2.23997,873335.0
2006-12-11 13:15:00,2.24,2.24003,2.23986,2.23986,3325596.0
2006-12-11 13:16:00,2.23969,2.23969,2.23931,2.23931,2645931.0
2006-12-11 13:17:00,2.23925,2.23925,2.23895,2.23895,19427620.0
2006-12-11 13:18:00,2.23888,2.23911,2.23881,2.23911,2735135.0
2006-12-11 13:19:00,2.2392,2.23928,2.23913,2.23921,1159497.0
2006-12-11 13:20:00,2.23921,2.23932,2.23921,2.23932,1186126.0
2006-12-11 13:21:00,2.23924,2.23924,2.23909,2.23909,2191227.0
2006-12-11 13:22:00,2.23915,2.23937,2.23909,2.23937,11312795.0
2006-12-11 13:23:00,2.23925,2.23954,2.23925,2.23954,4227522.0
2006-12-11 13:24:00,2.23946,2.23976,2.23946,2.23976,1601237.0
2006-12-11 13:25:00,2.23973,2.23975,2.23962,2.23964,6855494.0
2006-12-11 13:26:00,2.23967,2.23967,2.23955,2.23955,6075610.0
2006-12-11 13:27:00,2.23945,2.23984,2.23945,2.23984,2815976.0
2006-12-11 13:28:00,2.23984,2.23988,2.2397,2.23984,1419175.0
2006-12-11 13:29:00,2.23995,2.24014,2.23989,2.23989,5785759.0
2006-12-11 13:30:00,2.23987,2.24005,2.23984,2.24005,3806519.0
2006-12-11 13:31:00,2.24013,2.24013,2.23987,2.23987,9480317.0
2006-12-11 13:32:00,2.23974,2.23985,2.23962,2.23962,3472933.0
2006-12-11 13:33:00,2.23952,2.23972,2.23934,2.23972,8879704.0
2006-12-11 13:34:00,2.23968,2.24012,2.2396,2.24012,9178295.0
2006-12-11 13:35:00,2.24007,2.24007,2.23982,2.23982,5095406.0
2006-12-11 13:36:00,2.23982,2.23982,2.23951,2.23951,11492161.0
2006-12-11 13:37:00,2.23948,2.23956,2.23944,2.23944,10409484.0
2006-12-11 13:38:00,2.2394,2.2394,2.23893,2.23911,7935610.0
2006-12-11 13:39:00,2.23901,2.23906,2.23893,2.23906,3966108.0
2006-12-11 13:40:00,2.23921,2.23969,2.23921,2.2394,5858901.0
2006-12-11 13:41:00,2.23938,2.23941,2.23912,2.23917,5543857.0
2006-12-11 13:42:00,2.23922,2.23947,2.23919,2.23947,2222609.0
2006-12-11 13:43:00,2.23962,2.23976,2.23962,2.23963,3741447.0
2006-12-11 13:44:00,2.23955,2.23955,2.23939,2.23945,7433444.0
2006-12-11 13:45:00,2.2393,2.23941,2.23909,2.23922,7404981.0
2006-12-11 13:46:00,2.23904,2.23919,2.23901,2.23905,1959230.0
2006-12-11 13:47:00,2.23921,2.23934,2.23904,2.23931,1413788.0
2006-12-11 13:48:00,2.23932,2.23941,2.23892,2.23941,5207814.0
2006-12-11 13:49:00,2.23931,2.2394,2.23924,2.23924,8396960.0
2006-12-11 13:50:00,2.23915,2.23922,2.23887,2.23887,4609714.0
2006-12-11 13:51:00,2.23863,2.23863,2.23842,2.2386,11477912.0
2006-12-11 13:52:00,2.23868,2.23908,2.23868,2.23908,826020.0
2006-12-11 13:53:00,2.2391,2.23935,2.2391,2.23933,11312791.0
2006-12-11 13:54:00,2.23933,2.2396,2.23933,2.23954,2078955.0
2006-12-11 13:55:00,2.23966,2.23985,2.23953,2.23955,2275291.0
2006-12-11 13:56:00,2.23955,2.23955,2.23908,2.2394,20159463.0
2006-12-11 13:57:00,2.23929,2.2393,2.2389,2.2389,974247.0
2006-12-11 13:58:00,2.23886,2.23903,2.23886,2.23889,5832018.0
2006-12-11 13:59:00,2.23894,2.23898,2.23837,2.23886,6691631.0
2006-12-11 14:00:00,2.23881,2.2392,2.23881,2.2392,1929993.0
2006-12-11 14:01:00,2.23919,2.23936,2.23919,2.23926,1884424.0
2006-12-11 14:02:00,2.23925,2.2393,2.23905,2.2393,3239312.0
2006-12-11 14:03:00,2.2391,2.23925,2.239,2.239,3395124.0
2006-12-11 14:04:00,2.23895,2.23933,2.23895,2.23933,4403523.0
2006-12-11 14:05:00,2.2394,2.2394,2.23901,2.23904,2667181.0
2006-12-11 14:06:00,2.23888,2.23888,2.23858,2.23858,8585363.0
2006-12-11 14:07:00,2.23858,2.23858,2.2382,2.23825,1934960.0
2006-12-11 14:08:00,2.23843,2.23868,2.23843,2.23868,6088591.0
2006-12-11 14:09:00,2.23862,2.23909,2.23855,2.23855,7244871.0
2006-12-11 14:10:00,2.23888,2.23888,2.23865,2.23866,5865778.0
2006-12-11 14:11:00,2.23856,2.23863,2.23851,2.23863,14420837.0
2006-12-11 14:12:00,2.23864,2.23866,2.23856,2.23866,5658716.0
2006-12-11 14:13:00,2.23873,2.23876,2.23856,2.23871,3820907.0
2006-12-11 14:14:00,2.2387,2.2387,2.23847,2.23855,12031974.0
2006-12-11 14:15:00,2.23854,2.2386,2.23851,2.2386,12640837.0
2006-12-11 14:16:00,2.23852,2.23872,2.23852,2.23854,3447711.0
2006-12-11 14:17:00,2.23869,2.2389,2.23869,2.2389,2425065.0
2006-12-11 14:18:00,2.23879,2.23898,2.23879,2.23889,2942298.0
2006-12-11 14:19:00,2.23898,2.23906,2.23892,2.23901,9364651.0
2006-12-11 14:20:00,2.23895,2.23902,2.23881,2.23902,2533846.0
2006-12-11 14:21:00,2.23909,2.23944,2.23909,2.23944,11036007.0
2006-12-11 14:22:00,2.23931,2.23938,2.23918,2.23922,11580039.0
2006-12-11 14:23:00,2.23903,2.23903,2.23887,2.23888,19561017.0
2006-12-11 14:24:00,2.23887,2.23891,2.2388,2.2389,2008238.0
2006-12-11 14:25:00,2.23896,2.23906,2.23884,2.23884,10696536.0
2006-12-11 14:26:00,2.23882,2.23882,2.23863,2.23863,8777382.0
2006-12-11 14:27:00,2.23871,2.23886,2.23871,2.23881,6742334.0
2006-12-11 14:28:00,2.2389,2.23937,2.2389,2.23933,10793455.0
2006-12-11 14:29:00,2.23942,2.23963,2.23912,2.23963,9636423.0
2006-12-11 14:30:00,2.23966,2.23989,2.23962,2.23981,4326671.0
2006-12-11 14:31:00,2.23981,2.23985,2.23966,2.23974,3102418.0
2006-12-11 14:32:00,2.23975,2.2399,2.23975,2.23984,28567196.0
2006-12-11 14:33:00,2.23982,2.2402,2.23982,2.2402,9897547.0
2006-12-11 14:34:00,2.24023,2.24051,2.24023,2.24046,6417240.0
2006-12-11 14:35:00,2.24042,2.24055,2.24032,2.24047,7290157.0
2006-12-11 14:36:00,2.2406,2.24078,2.24045,2.24061,5018255.0
2006-12-11 14:37:00,2.24051,2.24051,2.24032,2.24045,21999038.0
2006-12-11 14:38:00,2.24048,2.24048,2.24033,2.24038,1866710.0
2006-12-11 14:39:00,2.24036,2.24078,2.24036,2.24078,22246751.0
2006-12-11 14:40:00,2.24078,2.24078,2.24049,2.24049,22035644.0
2006-12-11 14:41:00,2.2404,2.24054,2.24028,2.24054,10825449.0
2006-12-11 14:42:00,2.24061,2.2409,2.24061,2.24071,692756.0
2006-12-11 14:43:00,2.24063,2.24065,2.24035,2.24035,5631296.0
2006-12-11 14:44:00,2.24027,2.24027,2.24018,2.24018,3964763.0
2006-12-11 14:45:00,2.24026,2.24061,2.24026,2.24046,4832309.0
2006-12-11 14:46:00,2.24051,2.24063,2.24051,2.24063,8403630.0
2006-12-11 14:47:00,2.24038,2.24087,2.24038,2.24067,5622117.0
2006-12-11 14:48:00,2.24065,2.24084,2.24065,2.24077,7824365.0
2006-12-11 14:49:00,2.24059,2.24059,2.24048,2.24048,7544597.0
2006-12-11 14:50:00,2.24036,2.2404,2.24021,2.24029,3320873.0
2006-12-11 14:51:00,2.24023,2.24024,2.24011,2.24024,4605571.0
2006-12-11 14:52:00,2.24027,2.24037,2.24001,2.24001,3426878.0
2006-12-11 14:53:00,2.23996,2.23997,2.23981,2.2399,3207047.0
2006-12-11 14:54:00,2.23976,2.23996,2.23966,2.23969,7292854.0
2006-12-11 14:55:00,2.23964,2.23964,2.23945,2.23945,8088607.0
2006-12-11 14:56:00,2.23945,2.23964,2.23932,2.23938,3518752.0
2006-12-11 14:57:00,2.23944,2.23954,2.23938,2.23945,10214217.0
2006-12-11 14:58:00,2.23946,2.23948,2.23932,2.23932,4109376.0
2006-12-11 14:59:00,2.23949,2.23949,2.23878,2.23878,3463691.0
2006-12-11 15:00:00,2.23878,2.23878,2.23833,2.23833,3392675.0
2006-12-11 15:01:00,2.23821,2.23846,2.23821,2.23846,10413808.0
2006-12-11 15:02:00,2.23847,2.2385,2.23832,2.23849,6000361.0
2006-12-11 15:03:00,2.2385,2.23861,2.23844,2.23857,5880869.0
2006-12-11 15:04:00,2.23868,2.23885,2.23868,2.23877,1930092.0
2006-12-11 15:05:00,2.23869,2.23869,2.23827,2.23827,6233721.0
2006-12-11 15:06:00,2.23809,2.2381,2.23788,2.23795,3805363.0
2006-12-11 15:07:00,2.23792,2.238,2.23777,2.238,2914486.0
2006-12-11 15:08:00,2.23805,2.23805,2.23784,2.23784,16120656.0
2006-12-11 15:09:00,2.23791,2.23819,2.23789,2.23808,10397762.0
2006-12-11 15:10:00,2.23814,2.2383,2.23814,2.23818,7562768.0
2006-12-11 15:11:00,2.23819,2.23819,2.23784,2.23784,6755961.0
2006-12-11 15:12:00,2.23789,2.23789,2.23758,2.23775,4097976.0
2006-12-11 15:13:00,2.23754,2.2376,2.23728,2.23728,2391597.0
2006-12-11 15:14:00,2.23749,2.23778,2.23749,2.23765,3570491.0
2006-12-11 15:15:00,2.23758,2.23758,2.23717,2.23717,8735583.0
2006-12-11 15:16:00,2.23722,2.23722,2.23701,2.2371,6824277.0
2006-12-11 15:17:00,2.23704,2.23708,2.23697,2.237,1528807.0
2006-12-11 15:18:00,2.23711,2.23712,2.23698,2.23709,4057823.0
2006-12-11 15:19:00,2.23714,2.23754,2.23704,2.23754,1862633.0
2006-12-11 15:20:00,2.23763,2.23784,2.23763,2.23771,2357364.0
2006-12-11 15:21:00,2.23794,2.23795,2.23782,2.23792,1532622.0
2006-12-11 15:22:00,2.23796,2.23807,2.23792,2.23807,3377166.0
2006-12-11 15:23:00,2.23801,2.23834,2.238,2.23834,2520617.0
2006-12-11 15:24:00,2.23841,2.23841,2.2382,2.23824,672139.0
2006-12-11 15:25:00,2.23818,2.23822,2.23806,2.2381,23465676.0
2006-12-11 15:26:00,2.23794,2.23809,2.23794,2.23798,8671082.0
2006-12-11 15:27:00,2.23787,2.23792,2.23771,2.23771,11143337.0
2006-12-11 15:28:00,2.23766,2.23787,2.23766,2.23781,3820838.0
2006-12-11 15:29:00,2.23804,2.23832,2.23798,2.23832,1860662.0
2006-12-11 15:30:00,2.23842,2.23851,2.23842,2.23843,3593722.0
2006-12-11 15:31:00,2.23849,2.23883,2.23849,2.23883,3687770.0
2006-12-11 15:32:00,2.23898,2.23921,2.23895,2.23902,3709594.0
2006-12-11 15:33:00,2.23905,2.23905,2.23857,2.23857,3482430.0
2006-12-11 15:34:00,2.23856,2.23884,2.23856,2.23884,2696299.0
2006-12-11 15:35:00,2.23883,2.23921,2.23873,2.23916,6173923.0
2006-12-11 15:36:00,2.23917,2.23938,2.23917,2.23938,6958851.0
2006-12-11 15:37:00,2.23935,2.23943,2.23926,2.2394,1487346.0
2006-12-11 15:38:00,2.23953,2.23971,2.23947,2.23971,2652354.0
2006-12-11 15:39:00,2.23972,2.23972,2.23952,2.23952,20861141.0
2006-12-11 15:40:00,2.23948,2.23948,2.23922,2.23923,9573653.0
2006-12-11 15:41:00,2.23927,2.23931,2.23912,2.23923,8974959.0
2006-12-11 15:42:00,2.2392,2.2392,2.23901,2.23906,2063618.0
2006-12-11 15:43:00,2.23912,2.23946,2.23912,2.23946,7975510.0
2006-12-11 15:44:00,2.23956,2.2398,2.23956,2.2398,4964273.0
2006-12-11 15:45:00,2.23986,2.23991,2.23975,2.23975,3412311.0
2006-12-11 15:46:00,2.2398,2.2398,2.23949,2.23952,2269642.0
2006-12-11 15:47:00,2.23937,2.23937,2.23921,2.23921,7419343.0
2006-12-11 15:48:00,2.23925,2.23925,2.23914,2.23923,1604643.0
2006-12-11 15:49:00,2.23921,2.23921,2.23904,2.2391,5668650.0
2006-12-11 15:50:00,2.23902,2.23911,2.23856,2.23905,4423964.0
2006-12-11 15:51:00,2.23898,2.23898,2.23886,2.23891,5006301.0
2006-12-11 15:52:00,2.23894,2.23904,2.2389,2.23902,3397842.0
2006-12-11 15:53:00,2.23916,2.23926,2.23909,2.2391,5884662.0
2006-12-11 15:54:00,2.23922,2.2393,2.23918,2.2393,5543374.0
2006-12-11 15:55:00,2.23911,2.23939,2.23911,2.23939,2087093.0
2006-12-11 15:56:00,2.23943,2.23968,2.23943,2.23966,7551670.0
2006-12-11 15:57:00,2.23961,2.23961,2.23939,2.23955,2710443.0
2006-12-11 15:58:00,2.23959,2.23959,2.23941,2.23941,14408080.0
2006-12-11 15:59:00,2.23933,2.23979,2.23928,2.23979,5756116.0
2006-12-11 16:00:00,2.23998,2.2404,2.23998,2.2404,7589179.0
2006-12-11 16:01:00,2.24052,2.24114,2.24052,2.24114,875842.0
2006-12-11 16:02:00,2.2412,2.24139,2.24117,2.24139,21137671.0
2006-12-11 16:03:00,2.24134,2.24142,2.24131,2.24133,8237466.0
2006-12-11 16:04:00,2.24123,2.24125,2.24107,2.24107,14349184.0
2006-12-11 16:05:00,2.24106,2.24106,2.24086,2.24091,10050764.0
2006-12-11 16:06:00,2.24087,2.24087,2.24065,2.24071,12135720.0
2006-12-11 16:07:00,2.24063,2.24065,2.2403,2.24035,16031785.0
2006-12-11 16:08:00,2.24035,2.24041,2.24021,2.24022,13339746.0
2006-12-11 16:09:00,2.24012,2.24012,2.23993,2.23995,3301004.0
2006-12-11 16:10:00,2.23995,2.23995,2.23958,2.23958,5258906.0
2006-12-11 16:11:00,2.23946,2.23946,2.23924,2.23924,11388203.0
2006-12-11 16:12:00,2.23943,2.23981,2.23943,2.23981,9923702.0
2006-12-11 16:13:00,2.23992,2.23999,2.23979,2.23999,4199134.0
2006-12-11 16:14:00,2.24003,2.24003,2.2398,2.2398,9734637.0
2006-12-11 16:15:00,2.23977,2.23977,2.23953,2.23961,5881970.0
2006-12-11 16:16:00,2.23974,2.23985,2.23973,2.23985,1875151.0
2006-12-11 16:17:00,2.23992,2.24018,2.23966,2.24018,11099886.0
2006-12-11 16:18:00,2.24027,2.24064,2.24026,2.24064,9605095.0
2006-12-11 16:19:00,2.2404,2.24042,2.24015,2.24042,6015025.0
2006-12-11 16:20:00,2.24027,2.24027,2.24012,2.24015,1816718.0
2006-12-11 16:21:00,2.23999,2.23999,2.23955,2.23974,6276356.0
2006-12-11 16:22:00,2.23984,2.23992,2.23973,2.23989,3102570.0
2006-12-11 16:23:00,2.23984,2.2399,2.23978,2.23982,18215489.0
2006-12-11 16:24:00,2.23995,2.23998,2.23988,2.2399,9205412.0
2006-12-11 16:25:00,2.23989,2.23989,2.23964,2.23987,12187815.0
2006-12-11 16:26:00,2.23989,2.24011,2.23989,2.24011,26060846.0
2006-12-11 16:27:00,2.24007,2.24017,2.23988,2.23988,7290839.0
2006-12-11 16:28:00,2.24,2.24053,2.24,2.24053,4454280.0
2006-12-11 16:29:00,2.24042,2.24063,2.24042,2.2406,3164590.0
2006-12-11 16:30:00,2.24067,2.24069,2.24059,2.24069,14980236.0
2006-12-11 16:31:00,2.24074,2.24074,2.24058,2.24068,1839630.0
2006-12-11 16:32:00,2.24066,2.24066,2.2404,2.2404,7349918.0
2006-12-11 16:33:00,2.24037,2.24037,2.23998,2.24019,2956455.0
2006-12-11 16:34:00,2.24007,2.24014,2.24007,2.24007,2513532.0
2006-12-11 16:35:00,2.23991,2.23991,2.23943,2.2397,9809159.0
2006-12-11 16:36:00,2.23975,2.24009,2.23973,2.24009,2843377.0
2006-12-11 16:37:00,2.24024,2.24033,2.24017,2.24022,4750888.0
2006-12-11 16:38:00,2.2403,2.24068,2.24029,2.24068,8500455.0
2006-12-11 16:39:00,2.24053,2.24062,2.24042,2.24062,3369824.0
2006-12-11 16:40:00,2.24047,2.24056,2.24038,2.2405,7658443.0
2006-12-11 16:41:00,2.24068,2.24083,2.24068,2.24083,2977264.0
2006-12-11 16:42:00,2.24087,2.24117,2.24068,2.24117,697834.0
2006-12-11 16:43:00,2.24109,2.24134,2.24107,2.24134,6618992.0
2006-12-11 16:44:00,2.24149,2.2416,2.24138,2.24155,903351.0
2006-12-11 16:45:00,2.24166,2.24194,2.24166,2.24194,7988843.0
2006-12-11 16:46:00,2.242,2.242,2.24188,2.24188,2802534.0
2006-12-11 16:47:00,2.24181,2.24181,2.24144,2.24144,6784045.0
2006-12-11 16:48:00,2.2413,2.2413,2.24115,2.24115,2381206.0
2006-12-11 16:49:00,2.2413,2.24161,2.24121,2.24161,2840998.0
2006-12-11 16:50:00,2.24159,2.24177,2.24159,2.24177,9297295.0
2006-12-11 16:51:00,2.24181,2.24208,2.24181,2.24208,10100962.0
2006-12-11 16:52:00,2.24211,2.24225,2.24209,2.24225,4569055.0
2006-12-11 16:53:00,2.24208,2.24208,2.24172,2.24172,5364182.0
2006-12-11 16:54:00,2.24172,2.24172,2.24146,2.24146,2236785.0
2006-12-11 16:55:00,2.24141,2.2416,2.24141,2.24156,3586181.0
2006-12-11 16:56:00,2.24141,2.24141,2.24097,2.24097,3846774.0
2006-12-11 16:57:00,2.24088,2.24088,2.24052,2.24067,2997596.0
2006-12-11 16:58:00,2.24071,2.24088,2.24059,2.24088,5624554.0
2006-12-11 16:59:00,2.24088,2.24188,2.24088,2.24188,25795082.0
2006-12-11 17:00:00,2.24195,2.24195,2.24164,2.24164,4419994.0
2006-12-11 17:01:00,2.24173,2.24184,2.24166,2.24183,1555340.0
2006-12-11 17:02:00,2.24177,2.24206,2.24177,2.24194,7264774.0
2006-12-11 17:03:00,2.24196,2.24203,2.24192,2.24192,11569584.0
2006-12-11 17:04:00,2.24185,2.24185,2.24132,2.24159,2358784.0
2006-12-11 17:05:00,2.24155,2.24167,2.24151,2.24167,4484606.0
2006-12-11 17:06:00,2.24162,2.24178,2.24162,2.24174,20372668.0
2006-12-11 17:07:00,2.2418,2.242,2.2418,2.24196,8058719.0
2006-12-11 17:08:00,2.24188,2.24189,2.24148,2.24148,6317661.0
2006-12-11 17:09:00,2.24132,2.24132,2.24113,2.2412,3552897.0
2006-12-11 17:10:00,2.24114,2.24114,2.24087,2.24094,3265962.0
2006-12-11 17:11:00,2.24085,2.24086,2.24067,2.24086,3881533.0
2006-12-11 17:12:00,2.24084,2.24084,2.24043,2.24076,11973753.0
2006-12-11 17:13:00,2.24066,2.24072,2.24054,2.24054,3103092.0
2006-12-11 17:14:00,2.24039,2.24049,2.24028,2.24049,7503614.0
2006-12-11 17:15:00,2.24047,2.24053,2.2402,2.2404,10417144.0
2006-12-11 17:16:00,2.24043,2.24043,2.24023,2.24041,5570871.0
2006-12-11 17:17:00,2.2405,2.24062,2.24044,2.24044,3901733.0
2006-12-11 17:18:00,2.24034,2.24034,2.2402,2.24029,2072334.0
2006-12-11 17:19:00,2.24023,2.24034,2.24001,2.24034,5498688.0
2006-12-11 17:20:00,2.24054,2.2407,2.24054,2.24062,1291393.0
2006-12-11 17:21:00,2.24074,2.24095,2.24063,2.24095,2567981.0
2006-12-11 17:22:00,2.24088,2.24102,2.2408,2.24102,1120431.0
2006-12-11 17:23:00,2.24097,2.24146,2.24097,2.24141,2632358.0
2006-12-11 17:24:00,2.24153,2.24195,2.24153,2.24195,5046628.0
2006-12-11 17:25:00,2.24202,2.24219,2.2419,2.24219,2074328.0
2006-12-11 17:26:00,2.2421,2.2421,2.24186,2.24186,13146236.0
2006-12-11 17:27:00,2.24179,2.24232,2.24179,2.24232,1263389.0
2006-12-11 17:28:00,2.24233,2.24244,2.24219,2.24239,520540.0
2006-12-11 17:29:00,2.24248,2.24269,2.24244,2.24249,6304158.0
2006-12-11 17:30:00,2.24237,2.24245,2.241,2.24222,6138579.0
2006-12-11 17:31:00,2.24228,2.2425,2.24207,2.24207,8142941.0
2006-12-11 17:32:00,2.24208,2.2426,2.24208,2.2426,1356055.0
2006-12-11 17:33:00,2.24265,2.24265,2.24251,2.24257,9087137.0
2006-12-11 17:34:00,2.24256,2.2427,2.24253,2.24262,8168312.0
2006-12-11 17:35:00,2.24266,2.24277,2.24264,2.24274,3991080.0
2006-12-11 17:36:00,2.2428,2.2428,2.24242,2.24269,12248517.0
2006-12-11 17:37:00,2.24265,2.24265,2.24242,2.24263,17592253.0
2006-12-11 17:38:00,2.24261,2.24271,2.24249,2.24271,22631891.0
2006-12-11 17:39:00,2.24261,2.24279,2.24256,2.24256,7250349.0
2006-12-11 17:40:00,2.24243,2.2426,2.24243,2.24256,8431139.0
2006-12-11 17:41:00,2.24261,2.24315,2.24261,2.24315,1639076.0
2006-12-11 17:42:00,2.2431,2.2431,2.24275,2.24275,1214986.0
2006-12-11 17:43:00,2.2428,2.24284,2.24269,2.2428,14270973.0
2006-12-11 17:44:00,2.24275,2.24281,2.24262,2.24262,3033351.0
2006-12-11 17:45:00,2.2426,2.24273,2.24258,2.24269,5315096.0
2006-12-11 17:46:00,2.24269,2.24269,2.24259,2.24269,2658680.0
2006-12-11 17:47:00,2.24278,2.24293,2.24269,2.24293,8324481.0
2006-12-11 17:48:00,2.24308,2.24308,2.24288,2.24301,2331944.0
2006-12-11 17:49:00,2.24296,2.24318,2.24276,2.24318,2829679.0
2006-12-11 17:50:00,2.2433,2.24353,2.2433,2.2434,2414865.0
2006-12-11 17:51:00,2.2434,2.2434,2.24308,2.24335,707801.0
2006-12-11 17:52:00,2.24326,2.24326,2.24306,2.24306,1935000.0
2006-12-11 17:53:00,2.24303,2.24303,2.24273,2.24273,3308167.0
2006-12-11 17:54:00,2.24272,2.24289,2.24269,2.24289,7691735.0
2006-12-11 17:55:00,2.24291,2.24297,2.24259,2.24259,2774214.0
2006-12-11 17:56:00,2.24258,2.2426,2.24245,2.24245,1846526.0
2006-12-11 17:57:00,2.24259,2.24281,2.24259,2.24281,1355722.0
2006-12-11 17:58:00,2.24289,2.24311,2.24289,2.2431,8157710.0
2006-12-11 17:59:00,2.24331,2.24353,2.24331,2.24353,3036124.0
2006-12-11 18:00:00,2.24357,2.24381,2.24347,2.24349,11399966.0
2006-12-11 18:01:00,2.24366,2.24367,2.24348,2.24348,14044308.0
2006-12-11 18:02:00,2.24353,2.24362,2.24347,2.24347,5998000.0
2006-12-11 18:03:00,2.24347,2.24362,2.24335,2.24362,7394086.0
2006-12-11 18:04:00,2.24319,2.24353,2.24319,2.24336,5784448.0
2006-12-11 18:05:00,2.24332,2.24332,2.24301,2.24307,2121728.0
2006-12-11 18:06:00,2.24296,2.24296,2.2428,2.24287,6120993.0
2006-12-11 18:07:00,2.24291,2.24323,2.24162,2.24323,2091810.0
2006-12-11 18:08:00,2.24325,2.24355,2.24308,2.24355,2030934.0
2006-12-11 18:09:00,2.24353,2.24353,2.24333,2.2434,4065049.0
2006-12-11 18:10:00,2.24344,2.24345,2.24336,2.24345,6006535.0
2006-12-11 18:11:00,2.24344,2.24344,2.24295,2.24295,5562295.0
2006-12-11 18:12:00,2.24296,2.24309,2.24282,2.24304,2263565.0
2006-12-11 18:13:00,2.24293,2.24318,2.24293,2.24318,2182029.0
2006-12-11 18:14:00,2.24318,2.24318,2.24302,2.24302,6483832.0
2006-12-11 18:15:00,2.24279,2.24279,2.24252,2.24252,15273202.0
2006-12-11 18:16:00,2.24251,2.24258,2.24249,2.24258,1118202.0
2006-12-11 18:17:00,2.2428,2.243,2.2428,2.24298,3601761.0
2006-12-11 18:18:00,2.24298,2.24315,2.24285,2.24315,4565210.0
2006-12-11 18:19:00,2.24315,2.24325,2.24308,2.24312,7778836.0
2006-12-11 18:20:00,2.24297,2.24304,2.2428,2.24304,4105090.0
2006-12-11 18:21:00,2.24308,2.24308,2.24281,2.24281,8539237.0
2006-12-11 18:22:00,2.24297,2.24303,2.2428,2.2428,736774.0
2006-12-11 18:23:00,2.24282,2.24282,2.24257,2.24278,5934799.0
2006-12-11 18:24:00,2.24272,2.24272,2.24246,2.24252,5231731.0
2006-12-11 18:25:00,2.24254,2.24267,2.24239,2.24267,3479632.0
2006-12-11 18:26:00,2.24271,2.24285,2.24271,2.24285,3347130.0
2006-12-11 18:27:00,2.24296,2.2431,2.24278,2.2431,13478400.0
2006-12-11 18:28:00,2.24313,2.2432,2.24302,2.2432,1164458.0
2006-12-11 18:29:00,2.2433,2.24377,2.2433,2.24377,943665.0
2006-12-11 18:30:00,2.2437,2.24374,2.24339,2.24339,13655756.0
2006-12-11 18:31:00,2.24337,2.24337,2.24309,2.24337,2802043.0
2006-12-11 18:32:00,2.2435,2.24368,2.2435,2.2436,9581107.0
2006-12-11 18:33:00,2.24361,2.24373,2.24354,2.24354,12395937.0
2006-12-11 18:34:00,2.24358,2.24368,2.2434,2.2434,944728.0
2006-12-11 18:35:00,2.24335,2.24338,2.24323,2.24328,1437806.0
2006-12-11 18:36:00,2.24314,2.24314,2.24292,2.24292,2551237.0
2006-12-11 18:37:00,2.243,2.243,2.24289,2.2429,10085878.0
2006-12-11 18:38:00,2.24291,2.24291,2.24274,2.24291,6392315.0
2006-12-11 18:39:00,2.24291,2.24297,2.24282,2.24282,13456557.0
2006-12-11 18:40:00,2.24274,2.24274,2.24228,2.24249,12592691.0
2006-12-11 18:41:00,2.24237,2.24238,2.24232,2.24238,645153.0
2006-12-11 18:42:00,2.24243,2.24245,2.24239,2.24239,2444384.0
2006-12-11 18:43:00,2.24234,2.24277,2.24233,2.24277,8974143.0
2006-12-11 18:44:00,2.24289,2.24311,2.24289,2.24304,3669943.0
2006-12-11 18:45:00,2.24307,2.24315,2.24295,2.24295,2678430.0
2006-12-11 18:46:00,2.24323,2.24343,2.24322,2.24322,2187495.0
2006-12-11 18:47:00,2.24334,2.24359,2.24334,2.24359,6812568.0
2006-12-11 18:48:00,2.24363,2.24363,2.24341,2.24357,3113523.0
2006-12-11 18:49:00,2.24366,2.24382,2.24347,2.24382,23786516.0
2006-12-11 18:50:00,2.24381,2.24393,2.24376,2.24381,3660733.0
2006-12-11 18:51:00,2.24379,2.24422,2.24379,2.24422,7130790.0
2006-12-11 18:52:00,2.24425,2.24425,2.24401,2.24401,13033452.0
2006-12-11 18:53:00,2.24392,2.24393,2.24384,2.24393,5810554.0
2006-12-11 18:54:00,2.24395,2.2443,2.2439,2.2443,2774789.0
2006-12-11 18:55:00,2.24439,2.24439,2.24415,2.24415,7985018.0
2006-12-11 18:56:00,2.24419,2.24419,2.24402,2.24402,723272.0
2006-12-11 18:57:00,2.24399,2.24399,2.24386,2.24389,1766084.0
2006-12-11 18:58:00,2.2437,2.24384,2.24337,2.24356,13186724.0
2006-12-11 18:59:00,2.24356,2.24356,2.24287,2.24287,18910402.0
2006-12-11 19:00:00,2.2428,2.24295,2.24267,2.24295,9381267.0
2006-12-11 19:01:00,2.24302,2.24366,2.24302,2.24366,8181727.0
2006-12-11 19:02:00,2.24359,2.24397,2.24359,2.24397,9982215.0
2006-12-11 19:03:00,2.24403,2.24441,2.24396,2.24441,5410095.0
2006-12-11 19:04:00,2.24418,2.24429,2.24412,2.24425,1699155.0
2006-12-11 19:05:00,2.24419,2.24432,2.24384,2.24432,3550675.0
2006-12-11 19:06:00,2.2444,2.24448,2.24438,2.24438,11966198.0
2006-12-11 19:07:00,2.24437,2.24461,2.24421,2.24461,10849572.0
2006-12-11 19:08:00,2.24438,2.24442,2.24409,2.24423,3012986.0
2006-12-11 19:09:00,2.24424,2.24444,2.24424,2.24443,16225149.0
2006-12-11 19:10:00,2.24451,2.24474,2.24451,2.24471,4994457.0
2006-12-11 19:11:00,2.24469,2.2448,2.24469,2.24476,5992468.0
2006-12-11 19:12:00,2.24478,2.24552,2.24478,2.24552,7788473.0
2006-12-11 19:13:00,2.24553,2.24567,2.24539,2.24539,2710563.0
2006-12-11 19:14:00,2.24521,2.24521,2.24488,2.24494,2775787.0
2006-12-11 19:15:00,2.24503,2.24546,2.24503,2.2453,1609032.0
2006-12-11 19:16:00,2.2455,2.24569,2.2455,2.24558,3413081.0
2006-12-11 19:17:00,2.24562,2.2457,2.24549,2.24549,10522580.0
2006-12-11 19:18:00,2.24554,2.24564,2.24531,2.24531,9084063.0
2006-12-11 19:19:00,2.24525,2.2454,2.24512,2.24523,9107968.0
2006-12-11 19:20:00,2.24505,2.24505,2.24466,2.24487,3118074.0
2006-12-11 19:21:00,2.24493,2.24508,2.2449,2.24492,3213053.0
2006-12-11 19:22:00,2.24502,2.24521,2.24494,2.24509,9998524.0
2006-12-11 19:23:00,2.24504,2.24504,2.24486,2.24486,6989241.0
2006-12-11 19:24:00,2.24461,2.24493,2.24461,2.24493,10274604.0
2006-12-11 19:25:00,2.24501,2.24525,2.24501,2.24525,4035885.0
2006-12-11 19:26:00,2.2452,2.24535,2.24515,2.24525,3085020.0
2006-12-11 19:27:00,2.2454,2.24562,2.2454,2.24562,4695165.0
2006-12-11 19:28:00,2.2457,2.24581,2.24566,2.24581,5151318.0
2006-12-11 19:29:00,2.2459,2.24609,2.24587,2.24598,8073973.0
2006-12-11 19:30:00,2.24606,2.24626,2.24606,2.24613,6655294.0
2006-12-11 19:31:00,2.24609,2.2465,2.24609,2.24644,1756127.0
2006-12-11 19:32:00,2.24638,2.24642,2.24618,2.24618,2746222.0
2006-12-11 19:33:00,2.24599,2.24624,2.24597,2.24624,5795338.0
2006-12-11 19:34:00,2.24626,2.24626,2.24609,2.24615,2061253.0
2006-12-11 19:35:00,2.24618,2.24642,2.24618,2.24636,5913480.0
2006-12-11 19:36:00,2.24661,2.24672,2.24656,2.24656,1706390.0
2006-12-11 19:37:00,2.24653,2.24669,2.24624,2.24669,14379080.0
2006-12-11 19:38:00,2.24673,2.24687,2.24665,2.24665,4589558.0
2006-12-11 19:39:00,2.24657,2.24657,2.24631,2.24631,2055516.0
2006-12-11 19:40:00,2.24631,2.24644,2.24618,2.24644,5126625.0
2006-12-11 19:41:00,2.24657,2.24687,2.24657,2.24687,2601245.0
2006-12-11 19:42:00,2.24672,2.24698,2.24672,2.24698,3261135.0
2006-12-11 19:43:00,2.24714,2.24747,2.24711,2.24725,1987941.0
2006-12-11 19:44:00,2.24723,2.24723,2.24697,2.24697,1099704.0
2006-12-11 19:45:00,2.24685,2.24685,2.24676,2.24676,82020.0
2006-12-11 19:46:00,2.24632,2.24663,2.24632,2.24662,4808052.0
2006-12-11 19:47:00,2.24658,2.2466,2.24655,2.24655,3368837.0
2006-12-11 19:48:00,2.24654,2.24666,2.24649,2.24649,3870154.0
2006-12-11 19:49:00,2.24652,2.24663,2.24643,2.24643,10103639.0
2006-12-11 19:50:00,2.24631,2.24651,2.24621,2.24651,4554976.0
2006-12-11 19:51:00,2.24655,2.24693,2.24655,2.24682,12430115.0
2006-12-11 19:52:00,2.24665,2.24672,2.24646,2.24672,16323255.0
2006-12-11 19:53:00,2.24685,2.24726,2.24685,2.2472,2837050.0
2006-12-11 19:54:00,2.24702,2.24731,2.24696,2.24731,1457707.0
2006-12-11 19:55:00,2.24726,2.24726,2.24676,2.24721,5788141.0
2006-12-11 19:56:00,2.24719,2.24739,2.24715,2.24739,17466254.0
2006-12-11 19:57:00,2.24737,2.24748,2.24714,2.24748,10040827.0
2006-12-11 19:58:00,2.2475,2.24759,2.24741,2.24754,3100337.0
2006-12-11 19:59:00,2.24739,2.24748,2.24739,2.2474,5898187.0
2006-12-11 20:00:00,2.24722,2.24722,2.24677,2.24691,8284161.0
2006-12-11 20:01:00,2.24695,2.24702,2.24694,2.24702,7738556.0
2006-12-11 20:02:00,2.24698,2.24699,2.24681,2.24681,2136426.0
2006-12-11 20:03:00,2.24668,2.24668,2.24623,2.24623,7176089.0
2006-12-11 20:04:00,2.24631,2.24638,2.24606,2.24606,957866.0
2006-12-11 20:05:00,2.24607,2.24607,2.24586,2.24606,6596500.0
2006-12-11 20:06:00,2.24591,2.24607,2.24591,2.246,6865723.0
2006-12-11 20:07:00,2.24602,2.24614,2.24596,2.24614,2653140.0
2006-12-11 20:08:00,2.24621,2.24621,2.24597,2.24617,4951440.0
2006-12-11 20:09:00,2.24603,2.24603,2.24573,2.24573,2949208.0
2006-12-11 20:11:00,2.2458,2.24583,2.24567,2.24567,986366.0
2006-12-11 20:12:00,2.24571,2.24571,2.24525,2.24531,3916057.0
2006-12-11 20:13:00,2.24536,2.24536,2.24503,2.24514,6616797.0
2006-12-11 20:14:00,2.24538,2.24542,2.24505,2.24505,3903641.0
2006-12-11 20:15:00,2.24512,2.24533,2.24501,2.24533,3718665.0
2006-12-11 20:16:00,2.24547,2.24583,2.24547,2.24576,2528806.0
2006-12-11 20:17:00,2.24583,2.24593,2.24569,2.24569,1883509.0
2006-12-11 20:18:00,2.24562,2.24563,2.24535,2.24535,6444576.0
2006-12-11 20:19:00,2.24543,2.24543,2.24515,2.24533,9838180.0
2006-12-11 20:20:00,2.24533,2.24541,2.24526,2.24541,3258695.0
2006-12-11 20:21:00,2.24535,2.24538,2.24533,2.24533,5258281.0
2006-12-11 20:22:00,2.24523,2.24538,2.24523,2.24537,5573501.0
2006-12-11 20:23:00,2.24533,2.24533,2.2448,2.24533,7836818.0
2006-12-11 20:24:00,2.24544,2.24554,2.24507,2.24538,13641119.0
2006-12-11 20:25:00,2.24532,2.2457,2.24532,2.2457,17719938.0
2006-12-11 20:26:00,2.2457,2.24586,2.2457,2.24586,3994546.0
2006-12-11 20:27:00,2.24585,2.24615,2.24585,2.24595,7606667.0
2006-12-11 20:28:00,2.24574,2.24574,2.24553,2.24556,6329737.0
2006-12-11 20:29:00,2.2456,2.24564,2.24538,2.24564,8648750.0
2006-12-11 20:30:00,2.24567,2.24583,2.24567,2.24583,2431969.0
2006-12-11 20:31:00,2.24579,2.24579,2.24566,2.24566,656192.0
2006-12-11 20:32:00,2.2456,2.24563,2.24548,2.24548,16484335.0
2006-12-11 20:33:00,2.2454,2.24542,2.24534,2.24534,8270204.0
2006-12-11 20:34:00,2.24475,2.24542,2.24475,2.24532,8400328.0
2006-12-11 20:36:00,2.24524,2.24524,2.24484,2.24486,11623264.0
2006-12-11 20:37:00,2.24495,2.24507,2.24493,2.24503,1264974.0
2006-12-11 20:38:00,2.24512,2.24538,2.24512,2.24538,903636.0
2006-12-11 20:39:00,2.24529,2.24545,2.24528,2.24545,14310832.0
2006-12-11 20:40:00,2.24534,2.24545,2.24534,2.2454,1946274.0
2006-12-11 20:41:00,2.24551,2.24554,2.24543,2.24543,14163514.0
2006-12-11 20:42:00,2.24543,2.24552,2.24537,2.24552,3783277.0
2006-12-11 20:43:00,2.24555,2.24569,2.2454,2.2454,7405178.0
2006-12-11 20:44:00,2.24542,2.24542,2.24531,2.24532,1703694.0
2006-12-11 20:45:00,2.2452,2.24522,2.24502,2.24522,710604.0
2006-12-11 20:46:00,2.24508,2.24528,2.24503,2.24526,1999132.0
2006-12-11 20:47:00,2.24517,2.24563,2.24517,2.24563,2520663.0
2006-12-11 20:48:00,2.24552,2.24559,2.2454,2.2454,2074698.0
2006-12-11 20:49:00,2.24539,2.24539,2.24507,2.2451,6204089.0
2006-12-11 20:50:00,2.24506,2.24521,2.24494,2.24521,3733007.0
2006-12-11 20:51:00,2.24525,2.24551,2.24525,2.24551,524763.0
2006-12-11 20:52:00,2.24533,2.24546,2.24533,2.24543,5907214.0
2006-12-11 20:53:00,2.24542,2.24542,2.24508,2.24508,4204547.0
2006-12-11 20:54:00,2.24513,2.24534,2.24513,2.24534,8423633.0
2006-12-11 20:55:00,2.24538,2.24549,2.24538,2.24539,410892.0
2006-12-11 20:56:00,2.2454,2.24568,2.2454,2.24564,1337808.0
2006-12-11 20:57:00,2.24561,2.24561,2.24509,2.2453,12653373.0
2006-12-11 20:58:00,2.24523,2.24532,2.24519,2.24519,5324063.0
2006-12-11 20:59:00,2.2454,2.24549,2.24525,2.24544,8343100.0
2006-12-11 21:00:00,2.24553,2.24586,2.24553,2.24586,1781538.0
2006-12-11 21:01:00,2.24583,2.24585,2.24558,2.24558,4887482.0
2006-12-11 21:02:00,2.24568,2.24578,2.24568,2.24578,1247125.0
2006-12-11 21:03:00,2.24595,2.24595,2.24568,2.24568,1057182.0
2006-12-11 21:04:00,2.24566,2.24583,2.24563,2.24583,2023170.0
2006-12-11 21:05:00,2.24581,2.24612,2.24581,2.24612,1807726.0
2006-12-11 21:06:00,2.24592,2.24592,2.24563,2.24567,5567905.0
2006-12-11 21:07:00,2.2457,2.24579,2.24535,2.24578,9622165.0
2006-12-11 21:08:00,2.24598,2.24631,2.24598,2.24631,2091199.0
2006-12-11 21:09:00,2.24611,2.24623,2.24595,2.24595,4584640.0
2006-12-11 21:10:00,2.2458,2.24601,2.2458,2.24594,1308995.0
2006-12-11 21:11:00,2.24608,2.24621,2.24607,2.24615,6678547.0
2006-12-11 21:12:00,2.24622,2.24635,2.24613,2.24613,12768656.0
2006-12-11 21:13:00,2.24637,2.24637,2.24608,2.24608,9655178.0
2006-12-11 21:14:00,2.24615,2.24626,2.2461,2.24626,6073896.0
2006-12-11 21:15:00,2.24631,2.24658,2.24631,2.24658,1563340.0
2006-12-11 21:16:00,2.24663,2.24663,2.2462,2.24634,27423689.0
2006-12-11 21:17:00,2.24617,2.24617,2.24588,2.24609,4819103.0
2006-12-11 21:18:00,2.24603,2.24618,2.2458,2.24618,6000190.0
2006-12-11 21:19:00,2.24624,2.24633,2.24607,2.24633,2467726.0
2006-12-11 21:20:00,2.24632,2.24645,2.2462,2.24645,5885667.0
2006-12-11 21:21:00,2.24645,2.24661,2.24645,2.24658,1961740.0
2006-12-11 21:22:00,2.24636,2.24639,2.24636,2.24639,5987644.0
2006-12-11 21:23:00,2.2464,2.24646,2.24633,2.24633,7461650.0
2006-12-11 21:24:00,2.24626,2.24643,2.24626,2.24635,4673882.0
2006-12-11 21:25:00,2.24634,2.24651,2.24633,2.24649,5911474.0
2006-12-11 21:26:00,2.24646,2.24648,2.2464,2.24648,1396309.0
2006-12-11 21:27:00,2.24646,2.2465,2.2463,2.24636,1481171.0
2006-12-11 21:28:00,2.24645,2.24668,2.24645,2.24668,8844007.0
2006-12-11 21:29:00,2.24659,2.24676,2.24659,2.24676,1058703.0
2006-12-11 21:30:00,2.24682,2.24687,2.24682,2.24687,848057.0
2006-12-11 21:31:00,2.24689,2.24695,2.24684,2.24684,3428486.0
2006-12-11 21:32:00,2.24683,2.24704,2.24683,2.24704,34830625.0
2006-12-11 21:33:00,2.24714,2.24729,2.24712,2.24725,3885650.0
2006-12-11 21:34:00,2.24729,2.24746,2.24729,2.24746,1686641.0
2006-12-11 21:35:00,2.24749,2.2477,2.24746,2.2477,3471762.0
2006-12-11 21:36:00,2.24766,2.24766,2.2474,2.2475,2567244.0
2006-12-11 21:37:00,2.24749,2.24749,2.24733,2.24733,417140.0
2006-12-11 21:38:00,2.24721,2.24721,2.2467,2.2467,7620769.0
2006-12-11 21:39:00,2.24699,2.24716,2.24699,2.24716,1555027.0
2006-12-11 21:40:00,2.24701,2.24709,2.24671,2.24709,1500808.0
2006-12-11 21:41:00,2.24708,2.2472,2.24708,2.24715,14296325.0
2006-12-11 21:42:00,2.24719,2.24729,2.24719,2.24729,542731.0
2006-12-11 21:43:00,2.24735,2.24753,2.24733,2.24752,1633258.0
2006-12-11 21:44:00,2.24743,2.24766,2.24743,2.2475,2969179.0
2006-12-11 21:45:00,2.24752,2.24755,2.2474,2.24755,14113947.0
2006-12-11 21:46:00,2.24756,2.24756,2.24748,2.24751,7554028.0
2006-12-11 21:47:00,2.24766,2.24776,2.24761,2.24761,10473072.0
2006-12-11 21:48:00,2.24759,2.24759,2.24703,2.24703,7259091.0
2006-12-11 21:49:00,2.24745,2.24746,2.24739,2.24739,2301339.0
2006-12-11 21:52:00,2.24756,2.2477,2.24745,2.24755,7348237.0
2006-12-11 21:53:00,2.24754,2.24754,2.24744,2.24747,774206.0
2006-12-11 21:54:00,2.24738,2.24738,2.2471,2.2473,15189768.0
2006-12-11 21:55:00,2.24732,2.24758,2.24732,2.24758,7593580.0
2006-12-11 21:56:00,2.24754,2.24754,2.24726,2.24726,3462845.0
2006-12-11 21:57:00,2.24729,2.24733,2.24706,2.24733,2201385.0
2006-12-11 21:58:00,2.2473,2.2473,2.24707,2.24723,3423619.0
2006-12-11 21:59:00,2.24722,2.24758,2.24722,2.24758,944600.0
2006-12-11 22:00:00,2.24759,2.24787,2.24759,2.24787,3687153.0
2006-12-11 22:01:00,2.24782,2.24782,2.24758,2.24758,1938326.0
2006-12-11 22:02:00,2.24766,2.24766,2.24728,2.24764,1434783.0
2006-12-11 22:03:00,2.24766,2.24785,2.24766,2.24785,1625242.0
2006-12-11 22:04:00,2.24778,2.24803,2.24778,2.24794,13885885.0
2006-12-11 22:05:00,2.24807,2.24834,2.24807,2.24834,1528863.0
2006-12-11 22:06:00,2.2485,2.24856,2.24842,2.24844,9838016.0
2006-12-11 22:07:00,2.24811,2.2482,2.24791,2.2482,5970969.0
2006-12-11 22:08:00,2.24823,2.24853,2.24819,2.24819,5655320.0
2006-12-11 22:09:00,2.24821,2.24821,2.24792,2.24792,6279546.0
2006-12-11 22:10:00,2.24794,2.24805,2.24763,2.24805,13443216.0
2006-12-11 22:11:00,2.24803,2.24803,2.24791,2.24795,4761730.0
2006-12-11 22:12:00,2.24796,2.24796,2.24747,2.24747,9093757.0
2006-12-11 22:14:00,2.24789,2.24806,2.24776,2.24806,14102767.0
2006-12-11 22:15:00,2.24794,2.2482,2.24794,2.2482,573797.0
2006-12-11 22:16:00,2.2483,2.2483,2.24815,2.24815,12792103.0
2006-12-11 22:17:00,2.24809,2.24809,2.24806,2.24806,1070486.0
2006-12-11 22:18:00,2.24801,2.24814,2.24742,2.24742,4929293.0
2006-12-11 22:19:00,2.24789,2.24789,2.24776,2.24779,4078111.0
2006-12-11 22:20:00,2.24761,2.24761,2.24754,2.24757,1240507.0
2006-12-11 22:21:00,2.24748,2.2475,2.24739,2.24739,16586902.0
2006-12-11 22:22:00,2.24747,2.24754,2.24735,2.24739,5615937.0
2006-12-11 22:23:00,2.24743,2.24758,2.24734,2.24758,2742535.0
2006-12-11 22:25:00,2.2478,2.24796,2.24779,2.2478,9610334.0
2006-12-11 22:26:00,2.24777,2.24777,2.24761,2.24761,4562486.0
2006-12-11 22:27:00,2.24755,2.24757,2.24748,2.24748,1279923.0
2006-12-11 22:28:00,2.24748,2.24748,2.24729,2.24729,6104859.0
2006-12-11 22:29:00,2.24733,2.24733,2.24703,2.24703,9338953.0
2006-12-11 22:30:00,2.24703,2.24703,2.24687,2.24687,1907168.0
2006-12-11 22:31:00,2.24694,2.24694,2.24675,2.24676,4756541.0
2006-12-11 22:32:00,2.24679,2.24679,2.24665,2.24665,2986650.0
2006-12-11 22:33:00,2.24666,2.24666,2.24645,2.24645,7337313.0
2006-12-11 22:34:00,2.24642,2.24642,2.24622,2.24622,1982512.0
2006-12-11 22:35:00,2.2462,2.24621,2.24593,2.24598,4025131.0
2006-12-11 22:36:00,2.24602,2.24608,2.24596,2.24596,7103611.0
2006-12-11 22:37:00,2.24589,2.24589,2.24564,2.24579,4708245.0
2006-12-11 22:38:00,2.24583,2.24605,2.2458,2.24605,1816352.0
2006-12-11 22:39:00,2.24607,2.24633,2.24607,2.24633,5218254.0
2006-12-11 22:40:00,2.24629,2.24629,2.24586,2.24586,5708385.0
2006-12-11 22:41:00,2.24586,2.24594,2.24586,2.24594,223939.0
2006-12-11 22:42:00,2.24585,2.24589,2.24562,2.24569,4720027.0
2006-12-11 22:43:00,2.24569,2.2457,2.24538,2.24538,14747526.0
2006-12-11 22:44:00,2.24571,2.24588,2.24571,2.24577,3671366.0
2006-12-11 22:45:00,2.24589,2.24589,2.24546,2.2455,1603696.0
2006-12-11 22:46:00,2.24557,2.24568,2.24551,2.24564,2257628.0
2006-12-11 22:47:00,2.24575,2.24594,2.2457,2.24594,7972372.0
2006-12-11 22:48:00,2.24597,2.24615,2.24591,2.24615,4124429.0
2006-12-11 22:49:00,2.24636,2.24655,2.2463,2.24644,4393591.0
2006-12-11 22:50:00,2.24639,2.24639,2.24607,2.24607,5836650.0
2006-12-11 22:51:00,2.24621,2.24621,2.24591,2.24599,3834000.0
2006-12-11 22:52:00,2.24596,2.24596,2.24566,2.24572,3199813.0
2006-12-11 22:53:00,2.24574,2.24574,2.24562,2.24562,2151040.0
2006-12-11 22:54:00,2.24562,2.2457,2.24551,2.24569,12050576.0
2006-12-11 22:55:00,2.24559,2.24559,2.24521,2.24521,9325984.0
2006-12-11 22:56:00,2.24522,2.24536,2.24506,2.24536,4385280.0
2006-12-11 22:57:00,2.24534,2.24563,2.2452,2.24563,3701510.0
2006-12-11 22:58:00,2.24569,2.24583,2.24564,2.24565,4874757.0
2006-12-11 22:59:00,2.24572,2.24579,2.24563,2.24579,3577214.0
2006-12-11 23:00:00,2.24577,2.24599,2.24577,2.24583,12811320.0
2006-12-11 23:01:00,2.24596,2.24597,2.24586,2.24597,8871241.0
2006-12-11 23:02:00,2.24614,2.24622,2.24599,2.24599,13080635.0
2006-12-11 23:03:00,2.24598,2.24598,2.24587,2.24594,12133277.0
2006-12-11 23:04:00,2.24596,2.24596,2.24575,2.24587,9978822.0
2006-12-11 23:05:00,2.24585,2.24601,2.24575,2.24583,10312990.0
2006-12-11 23:07:00,2.2459,2.24604,2.24587,2.24604,2868821.0
2006-12-11 23:08:00,2.24601,2.24627,2.24601,2.24627,9904075.0
2006-12-11 23:09:00,2.24623,2.24631,2.24617,2.24621,11735055.0
2006-12-11 23:10:00,2.24606,2.24606,2.24585,2.24585,652958.0
2006-12-11 23:11:00,2.24603,2.24621,2.24603,2.24621,3673196.0
2006-12-11 23:12:00,2.24615,2.24615,2.24597,2.24603,7497907.0
2006-12-11 23:13:00,2.246,2.246,2.24568,2.24568,4844033.0
2006-12-11 23:14:00,2.24549,2.24573,2.24549,2.24573,8089652.0
2006-12-11 23:15:00,2.24567,2.2458,2.24563,2.24563,1662832.0
2006-12-11 23:16:00,2.2456,2.24567,2.24543,2.24543,3718468.0
2006-12-11 23:17:00,2.24542,2.24563,2.24535,2.24563,12035802.0
2006-12-11 23:18:00,2.24566,2.24583,2.24566,2.24583,12051646.0
2006-12-11 23:19:00,2.24566,2.24566,2.24527,2.24552,1393826.0
2006-12-11 23:20:00,2.24543,2.24543,2.24505,2.24505,32580079.0
2006-12-11 23:21:00,2.24496,2.24516,2.24495,2.24511,7206759.0
2006-12-11 23:22:00,2.24494,2.24507,2.24465,2.24505,10316429.0
2006-12-11 23:23:00,2.245,2.24536,2.245,2.24534,5399927.0
2006-12-11 23:24:00,2.24535,2.2455,2.24529,2.2455,7371672.0
2006-12-11 23:25:00,2.24552,2.24552,2.24528,2.24528,549863.0
2006-12-11 23:26:00,2.24515,2.24559,2.24515,2.24554,11628001.0
2006-12-11 23:27:00,2.24542,2.24548,2.24536,2.24536,3262056.0
2006-12-11 23:28:00,2.24542,2.24551,2.24536,2.24551,2926539.0
2006-12-11 23:29:00,2.2455,2.24558,2.24549,2.24558,7408001.0
2006-12-11 23:30:00,2.24553,2.24564,2.24542,2.24564,1844071.0
2006-12-11 23:31:00,2.24558,2.24558,2.24548,2.24548,10154555.0
2006-12-11 23:32:00,2.24545,2.24545,2.24544,2.24544,4473859.0
2006-12-11 23:33:00,2.24541,2.24556,2.24541,2.24556,8564473.0
2006-12-11 23:34:00,2.24552,2.24552,2.24507,2.24507,1798071.0
2006-12-11 23:35:00,2.24499,2.24507,2.24478,2.24507,8177500.0
2006-12-11 23:36:00,2.24509,2.24548,2.24509,2.24548,862944.0
2006-12-11 23:37:00,2.24542,2.24542,2.24515,2.24515,3247932.0
2006-12-11 23:38:00,2.24521,2.24521,2.24483,2.24508,1220560.0
2006-12-11 23:39:00,2.24511,2.24531,2.24511,2.24531,8439019.0
2006-12-11 23:40:00,2.24532,2.24532,2.24482,2.24482,3934580.0
2006-12-11 23:41:00,2.24505,2.24541,2.24503,2.24513,18121960.0
2006-12-11 23:42:00,2.24494,2.24505,2.24494,2.24505,601884.0
2006-12-11 23:43:00,2.24503,2.24503,2.24492,2.24498,1708806.0
2006-12-11 23:44:00,2.24515,2.24515,2.24512,2.24512,2228780.0
2006-12-11 23:45:00,2.24518,2.2452,2.24497,2.2452,1840204.0
2006-12-11 23:46:00,2.24523,2.24532,2.2452,2.24532,2553810.0
2006-12-11 23:47:00,2.24541,2.2455,2.24541,2.2455,7579864.0
2006-12-11 23:48:00,2.24556,2.24572,2.24551,2.24572,1773718.0
2006-12-11 23:49:00,2.24569,2.24569,2.24541,2.24541,6559748.0
2006-12-11 23:50:00,2.24526,2.24535,2.24516,2.24535,3027627.0
2006-12-11 23:51:00,2.24531,2.24533,2.24521,2.24525,8243814.0
2006-12-11 23:52:00,2.24514,2.24533,2.24514,2.24518,1755806.0
2006-12-11 23:53:00,2.24518,2.24539,2.24518,2.24539,2244543.0
2006-12-11 23:54:00,2.2453,2.24559,2.2453,2.24556,3803805.0
2006-12-11 23:55:00,2.24557,2.24557,2.24508,2.24545,14955307.0
2006-12-11 23:56:00,2.24554,2.24564,2.24546,2.24554,9316660.0
2006-12-11 23:57:00,2.24553,2.24561,2.2455,2.24561,1647046.0
2006-12-11 23:58:00,2.24572,2.24573,2.24572,2.24573,26772.0
2006-12-11 23:59:00,2.2458,2.24593,2.2458,2.24593,2042235.0
2006-12-12 00:00:00,2.24595,2.24599,2.24562,2.24562,5967833.0
2006-12-12 00:01:00,2.24536,2.24583,2.24536,2.24583,11529930.0
2006-12-12 00:02:00,2.24582,2.24584,2.24566,2.24566,1221369.0
2006-12-12 00:03:00,2.24561,2.24561,2.24538,2.24544,6396941.0
2006-12-12 00:04:00,2.24538,2.2455,2.24534,2.24536,9657427.0
2006-12-12 00:05:00,2.24541,2.24573,2.24541,2.24573,886762.0
2006-12-12 00:06:00,2.24591,2.24598,2.24591,2.24592,4503278.0
2006-12-12 00:07:00,2.24595,2.24612,2.24594,2.24607,3539197.0
2006-12-12 00:08:00,2.24615,2.24633,2.24615,2.24633,1899155.0
2006-12-12 00:09:00,2.24621,2.24662,2.24621,2.24662,8452822.0
2006-12-12 00:10:00,2.24654,2.24671,2.24654,2.24655,4739794.0
2006-12-12 00:11:00,2.24646,2.24646,2.24606,2.24606,3802566.0
2006-12-12 00:12:00,2.24568,2.24621,2.24568,2.24621,3464062.0
2006-12-12 00:13:00,2.24627,2.24643,2.24627,2.24643,474342.0
2006-12-12 00:14:00,2.24644,2.24653,2.24619,2.24653,2335789.0
2006-12-12 00:15:00,2.24655,2.24661,2.24655,2.24661,145936.0
2006-12-12 00:17:00,2.24661,2.24671,2.24627,2.24671,3119751.0
2006-12-12 00:18:00,2.24679,2.24695,2.24662,2.24695,4948118.0
2006-12-12 00:19:00,2.24697,2.24697,2.24667,2.24691,3686528.0
2006-12-12 00:20:00,2.24698,2.24754,2.24698,2.24754,5321365.0
2006-12-12 00:21:00,2.24749,2.24776,2.24749,2.24776,1613734.0
2006-12-12 00:22:00,2.24772,2.24782,2.24755,2.24782,3193177.0
2006-12-12 00:23:00,2.24772,2.24787,2.24772,2.24786,6204590.0
2006-12-12 00:24:00,2.2478,2.2478,2.24754,2.24754,2570566.0
2006-12-12 00:25:00,2.2475,2.2475,2.24721,2.24743,1574321.0
2006-12-12 00:26:00,2.24745,2.24745,2.24733,2.24733,4298690.0
2006-12-12 00:27:00,2.24734,2.24734,2.24725,2.24725,5788416.0
2006-12-12 00:28:00,2.24734,2.24734,2.24719,2.2473,12049925.0
2006-12-12 00:29:00,2.24704,2.24716,2.24704,2.24708,934521.0
2006-12-12 00:30:00,2.24696,2.24696,2.24667,2.24667,1623256.0
2006-12-12 00:31:00,2.24665,2.24693,2.24665,2.24693,37343773.0
2006-12-12 00:32:00,2.24704,2.24704,2.24676,2.24702,4286360.0
2006-12-12 00:33:00,2.247,2.247,2.24677,2.24689,4130391.0
2006-12-12 00:34:00,2.24688,2.24688,2.24677,2.24677,694768.0
2006-12-12 00:35:00,2.24659,2.24705,2.24659,2.24696,2035012.0
2006-12-12 00:36:00,2.24707,2.24707,2.24698,2.24701,1637516.0
2006-12-12 00:37:00,2.24708,2.24723,2.24705,2.24723,647915.0
2006-12-12 00:38:00,2.24734,2.24734,2.24715,2.24715,3246323.0
2006-12-12 00:39:00,2.247,2.24714,2.2469,2.24693,19441319.0
2006-12-12 00:40:00,2.247,2.247,2.24668,2.24677,813767.0
2006-12-12 00:42:00,2.24693,2.24736,2.24693,2.24736,3228036.0
2006-12-12 00:43:00,2.24738,2.24747,2.24725,2.24747,7817551.0
2006-12-12 00:44:00,2.24741,2.24741,2.24727,2.24738,13102801.0
2006-12-12 00:46:00,2.24739,2.24755,2.24739,2.24748,1365197.0
2006-12-12 00:48:00,2.24738,2.24738,2.24727,2.24727,4945429.0
2006-12-12 00:49:00,2.24726,2.24736,2.24719,2.24736,3361226.0
2006-12-12 00:50:00,2.24728,2.24729,2.24682,2.24714,8749820.0
2006-12-12 00:51:00,2.24716,2.24716,2.24698,2.24711,4503805.0
2006-12-12 00:52:00,2.24706,2.24706,2.24672,2.24679,3954331.0
2006-12-12 00:53:00,2.247,2.24734,2.24692,2.24734,2340306.0
2006-12-12 00:54:00,2.24726,2.2476,2.24726,2.2476,5898066.0
2006-12-12 00:55:00,2.24755,2.24755,2.24732,2.24732,1449711.0
2006-12-12 00:56:00,2.24742,2.24744,2.24709,2.24744,6233531.0
2006-12-12 00:57:00,2.24709,2.24769,2.24709,2.24769,11664477.0
2006-12-12 00:58:00,2.24775,2.248,2.24775,2.248,2282330.0
2006-12-12 00:59:00,2.248,2.248,2.24785,2.24785,7003902.0
2006-12-12 01:00:00,2.24769,2.24776,2.24769,2.24776,1589882.0
2006-12-12 01:01:00,2.24788,2.248,2.24768,2.24776,3396837.0
2006-12-12 01:02:00,2.24788,2.24788,2.24767,2.24767,3748397.0
2006-12-12 01:03:00,2.24762,2.24772,2.24758,2.24762,11549435.0
2006-12-12 01:04:00,2.24766,2.24787,2.24756,2.24783,2548968.0
2006-12-12 01:05:00,2.24785,2.24785,2.24763,2.24763,1447149.0
2006-12-12 01:06:00,2.24764,2.24775,2.24753,2.24763,4347749.0
2006-12-12 01:07:00,2.24756,2.24785,2.24756,2.24772,2352713.0
2006-12-12 01:08:00,2.24789,2.24802,2.24782,2.24802,1356091.0
2006-12-12 01:09:00,2.2481,2.2481,2.24804,2.24807,2901716.0
2006-12-12 01:10:00,2.24812,2.24812,2.2481,2.24811,4579055.0
2006-12-12 01:11:00,2.2482,2.24839,2.2482,2.24839,2828929.0
2006-12-12 01:12:00,2.24849,2.2489,2.24849,2.2489,1814633.0
2006-12-12 01:13:00,2.24899,2.24921,2.24899,2.24921,3820199.0
2006-12-12 01:14:00,2.24914,2.24914,2.24883,2.24883,562113.0
2006-12-12 01:15:00,2.24889,2.24918,2.24889,2.24918,8118481.0
2006-12-12 01:16:00,2.24922,2.24932,2.24917,2.24929,3062084.0
2006-12-12 01:17:00,2.24937,2.24976,2.24931,2.24976,7045474.0
2006-12-12 01:18:00,2.2497,2.24982,2.24966,2.24975,5405322.0
2006-12-12 01:19:00,2.24972,2.24972,2.24953,2.24953,13333055.0
2006-12-12 01:20:00,2.24962,2.24962,2.24935,2.24957,14147123.0
2006-12-12 01:21:00,2.24951,2.24961,2.24951,2.24961,4685106.0
2006-12-12 01:22:00,2.24962,2.24965,2.24951,2.24965,3820261.0
2006-12-12 01:23:00,2.24968,2.24981,2.24966,2.24981,342768.0
2006-12-12 01:24:00,2.24972,2.24988,2.24944,2.24944,8843182.0
2006-12-12 01:25:00,2.2495,2.24958,2.24943,2.24943,6061679.0
2006-12-12 01:27:00,2.24958,2.24964,2.24951,2.24951,2486859.0
2006-12-12 01:28:00,2.24947,2.24947,2.24897,2.24897,9859378.0
2006-12-12 01:29:00,2.24931,2.24934,2.249,2.24906,5126156.0
2006-12-12 01:30:00,2.24896,2.24896,2.24881,2.24891,3020830.0
2006-12-12 01:31:00,2.24892,2.24892,2.24875,2.24875,1080642.0
2006-12-12 01:32:00,2.24886,2.24906,2.24886,2.24887,7053993.0
2006-12-12 01:33:00,2.24882,2.24893,2.24882,2.24893,2776050.0
2006-12-12 01:34:00,2.2489,2.24906,2.2489,2.24906,2056806.0
2006-12-12 01:35:00,2.24916,2.2493,2.24916,2.24929,769857.0
2006-12-12 01:36:00,2.24932,2.24966,2.24932,2.24966,8044913.0
2006-12-12 01:37:00,2.24964,2.24999,2.24964,2.24999,1822432.0
2006-12-12 01:38:00,2.25003,2.25015,2.25001,2.25002,8604049.0
2006-12-12 01:39:00,2.25002,2.25012,2.25002,2.25012,4576422.0
2006-12-12 01:40:00,2.25021,2.25026,2.25003,2.25003,6294898.0
2006-12-12 01:41:00,2.25006,2.25038,2.25006,2.25038,3206318.0
2006-12-12 01:42:00,2.25041,2.25053,2.25041,2.25053,6401570.0
2006-12-12 01:43:00,2.25054,2.2506,2.25039,2.25039,3650627.0
2006-12-12 01:44:00,2.25061,2.25072,2.2506,2.2506,3158344.0
2006-12-12 01:45:00,2.25046,2.25053,2.25044,2.25047,4389539.0
2006-12-12 01:46:00,2.25063,2.25084,2.25063,2.25084,3583163.0
2006-12-12 01:47:00,2.25083,2.25083,2.25069,2.25076,16690116.0
2006-12-12 01:48:00,2.25093,2.25096,2.25092,2.25092,11763501.0
2006-12-12 01:49:00,2.25087,2.25087,2.25066,2.25066,1561695.0
2006-12-12 01:50:00,2.25062,2.25069,2.25055,2.2506,2546322.0
2006-12-12 01:51:00,2.25059,2.25059,2.25033,2.25051,3587902.0
2006-12-12 01:52:00,2.25039,2.25049,2.25027,2.25027,5843366.0
2006-12-12 01:53:00,2.2504,2.25043,2.25035,2.25042,9515021.0
2006-12-12 01:54:00,2.25045,2.2505,2.25042,2.25045,1975950.0
2006-12-12 01:55:00,2.25027,2.25027,2.24967,2.24967,11463937.0
2006-12-12 01:56:00,2.24965,2.24965,2.2493,2.24934,8933309.0
2006-12-12 01:57:00,2.24946,2.2495,2.24924,2.24924,11250305.0
2006-12-12 01:58:00,2.24913,2.24913,2.24853,2.24906,25835470.0
2006-12-12 01:59:00,2.24898,2.24922,2.24898,2.24922,2308789.0
2006-12-12 02:00:00,2.2491,2.2491,2.24888,2.24888,2207677.0
2006-12-12 02:01:00,2.24899,2.24902,2.24846,2.24902,24981118.0
2006-12-12 02:02:00,2.24897,2.24897,2.24868,2.24868,11296622.0
2006-12-12 02:03:00,2.24866,2.24905,2.24866,2.24905,9351314.0
2006-12-12 02:04:00,2.249,2.24915,2.249,2.24905,10727998.0
2006-12-12 02:05:00,2.24898,2.24898,2.24878,2.24883,2029321.0
2006-12-12 02:06:00,2.24885,2.24885,2.24875,2.24878,9143783.0
2006-12-12 02:07:00,2.24855,2.24863,2.24849,2.24849,5696398.0
2006-12-12 02:08:00,2.24866,2.24896,2.24858,2.24896,3891434.0
2006-12-12 02:09:00,2.24896,2.249,2.2489,2.249,2635126.0
2006-12-12 02:10:00,2.24901,2.24913,2.24896,2.24901,1485913.0
2006-12-12 02:11:00,2.249,2.24904,2.24899,2.24901,11866742.0
2006-12-12 02:13:00,2.24897,2.24901,2.24897,2.24901,3282186.0
2006-12-12 02:14:00,2.24888,2.24888,2.24852,2.24852,4640103.0
2006-12-12 02:15:00,2.24855,2.24855,2.24831,2.24831,3179968.0
2006-12-12 02:16:00,2.24813,2.2486,2.24813,2.2486,3996308.0
2006-12-12 02:17:00,2.24865,2.24865,2.24848,2.24848,6056931.0
2006-12-12 02:18:00,2.2485,2.24872,2.2485,2.24865,3010628.0
2006-12-12 02:19:00,2.24868,2.2487,2.24866,2.24866,6219026.0
2006-12-12 02:20:00,2.2486,2.2486,2.24852,2.2486,4417394.0
2006-12-12 02:21:00,2.24863,2.24867,2.24848,2.24848,8242216.0
2006-12-12 02:22:00,2.2485,2.24864,2.24848,2.24864,1989339.0
2006-12-12 02:23:00,2.24871,2.24878,2.24862,2.24878,7775869.0
2006-12-12 02:24:00,2.24879,2.2493,2.24879,2.2493,35119855.0
2006-12-12 02:25:00,2.24918,2.24922,2.24905,2.24905,2035032.0
2006-12-12 02:26:00,2.24909,2.24909,2.24857,2.24857,2961435.0
2006-12-12 02:27:00,2.24864,2.24904,2.24864,2.24904,7516240.0
2006-12-12 02:28:00,2.24902,2.24905,2.24888,2.24905,1116365.0
2006-12-12 02:29:00,2.24915,2.24926,2.2491,2.24926,3271421.0
2006-12-12 02:30:00,2.24933,2.24933,2.24922,2.24928,4813135.0
2006-12-12 02:31:00,2.24874,2.24927,2.24874,2.24927,9658482.0
2006-12-12 02:32:00,2.24928,2.24956,2.24928,2.24956,383175.0
2006-12-12 02:33:00,2.24967,2.24967,2.24961,2.24961,472857.0
2006-12-12 02:34:00,2.24944,2.24952,2.2494,2.2494,5559642.0
2006-12-12 02:35:00,2.24929,2.24929,2.24897,2.24897,8756492.0
2006-12-12 02:36:00,2.24932,2.24983,2.24932,2.24983,351691.0
2006-12-12 02:37:00,2.24984,2.24984,2.24976,2.24981,4074943.0
2006-12-12 02:38:00,2.24969,2.24985,2.24954,2.24985,4343691.0
2006-12-12 02:39:00,2.25005,2.25031,2.24996,2.24996,7173521.0
2006-12-12 02:41:00,2.24999,2.24999,2.24986,2.24986,3411830.0
2006-12-12 02:42:00,2.24997,2.24997,2.2496,2.24964,6843589.0
2006-12-12 02:43:00,2.24955,2.24957,2.24939,2.24943,2844482.0
2006-12-12 02:44:00,2.24919,2.24933,2.24919,2.24921,7429065.0
2006-12-12 02:46:00,2.24921,2.24928,2.24913,2.24913,3703897.0
2006-12-12 02:47:00,2.24916,2.24938,2.24916,2.24938,1690705.0
2006-12-12 02:48:00,2.24941,2.2495,2.24936,2.2495,2756703.0
2006-12-12 02:49:00,2.24954,2.24964,2.24954,2.24964,4425490.0
2006-12-12 02:50:00,2.24976,2.25003,2.24976,2.25003,2890155.0
2006-12-12 02:51:00,2.25014,2.25014,2.25,2.25014,2679348.0
2006-12-12 02:52:00,2.24999,2.25008,2.24982,2.24982,2195105.0
2006-12-12 02:53:00,2.24995,2.25,2.24979,2.25,4758921.0
2006-12-12 02:54:00,2.25007,2.25039,2.2489,2.25039,4692854.0
2006-12-12 02:55:00,2.25022,2.25022,2.24957,2.24966,2705909.0
2006-12-12 02:56:00,2.24965,2.24979,2.24961,2.24979,12124118.0
2006-12-12 02:57:00,2.2498,2.2498,2.24954,2.24965,3885959.0
2006-12-12 02:58:00,2.24954,2.24969,2.24946,2.24969,3147550.0
2006-12-12 02:59:00,2.24961,2.24961,2.24955,2.24955,446163.0
2006-12-12 03:00:00,2.24952,2.24965,2.24952,2.24963,6750098.0
2006-12-12 03:01:00,2.24962,2.24973,2.24962,2.24967,2345834.0
2006-12-12 03:02:00,2.24962,2.24963,2.24909,2.24909,11066866.0
2006-12-12 03:03:00,2.24954,2.24957,2.2494,2.2494,6383544.0
2006-12-12 03:04:00,2.24924,2.24954,2.24924,2.24954,1520090.0
2006-12-12 03:05:00,2.2496,2.24976,2.24954,2.24971,3641777.0
2006-12-12 03:06:00,2.2496,2.2496,2.24936,2.24936,994796.0
2006-12-12 03:07:00,2.24919,2.24957,2.24918,2.24957,3991854.0
2006-12-12 03:08:00,2.24955,2.24955,2.24916,2.24916,274424.0
2006-12-12 03:09:00,2.24929,2.24929,2.24886,2.24917,8151498.0
2006-12-12 03:10:00,2.24925,2.24949,2.24922,2.24949,3597975.0
2006-12-12 03:11:00,2.24947,2.24947,2.24925,2.24925,5442313.0
2006-12-12 03:12:00,2.2493,2.24944,2.24926,2.24944,4853323.0
2006-12-12 03:13:00,2.24943,2.24947,2.24931,2.24947,1322099.0
2006-12-12 03:14:00,2.24953,2.2497,2.24953,2.24956,3276920.0
2006-12-12 03:15:00,2.24946,2.24946,2.24934,2.24945,14510299.0
2006-12-12 03:16:00,2.24949,2.24949,2.24931,2.24932,7165494.0
2006-12-12 03:17:00,2.24932,2.24936,2.24928,2.24929,3305044.0
2006-12-12 03:18:00,2.24929,2.24929,2.24886,2.24886,3611735.0
2006-12-12 03:19:00,2.2487,2.24873,2.24854,2.24873,770394.0
2006-12-12 03:20:00,2.24866,2.24892,2.24865,2.24892,18027928.0
2006-12-12 03:21:00,2.24893,2.24896,2.24878,2.24878,3007248.0
2006-12-12 03:22:00,2.24882,2.24889,2.24869,2.24886,2868598.0
2006-12-12 03:23:00,2.24881,2.24881,2.2487,2.2487,1593689.0
2006-12-12 03:24:00,2.24861,2.2488,2.24861,2.2487,1866468.0
2006-12-12 03:25:00,2.24874,2.24905,2.24874,2.24905,3340526.0
2006-12-12 03:26:00,2.24892,2.24892,2.2485,2.24874,3787962.0
2006-12-12 03:27:00,2.24879,2.24885,2.24859,2.24885,4129043.0
2006-12-12 03:28:00,2.24875,2.24887,2.24872,2.24887,35504634.0
2006-12-12 03:29:00,2.249,2.24902,2.24893,2.24901,1499960.0
2006-12-12 03:30:00,2.249,2.249,2.24877,2.24877,897026.0
2006-12-12 03:31:00,2.24901,2.24927,2.24895,2.24927,12510303.0
2006-12-12 03:32:00,2.24921,2.24964,2.24921,2.24964,779471.0
2006-12-12 03:33:00,2.24949,2.24957,2.24925,2.24957,4378376.0
2006-12-12 03:34:00,2.24959,2.24961,2.24937,2.24941,1491963.0
2006-12-12 03:35:00,2.24926,2.24926,2.24908,2.24909,1803547.0
2006-12-12 03:36:00,2.24912,2.24917,2.24901,2.24901,6254629.0
2006-12-12 03:37:00,2.24915,2.24916,2.24902,2.24908,3330389.0
2006-12-12 03:38:00,2.24906,2.24906,2.24877,2.24877,1626749.0
2006-12-12 03:39:00,2.2489,2.24911,2.2489,2.24911,5250484.0
2006-12-12 03:40:00,2.2491,2.2494,2.2491,2.2494,1024920.0
2006-12-12 03:41:00,2.24942,2.24942,2.24899,2.24928,6747869.0
2006-12-12 03:42:00,2.24927,2.24945,2.24897,2.24945,1831804.0
2006-12-12 03:44:00,2.24952,2.24978,2.24951,2.24978,9698745.0
2006-12-12 03:45:00,2.24976,2.24976,2.24938,2.24938,2516473.0
2006-12-12 03:46:00,2.24947,2.24973,2.24947,2.24973,3492871.0
2006-12-12 03:47:00,2.24999,2.24999,2.24967,2.24967,6296369.0
2006-12-12 03:48:00,2.24962,2.24962,2.24942,2.24953,4215236.0
2006-12-12 03:49:00,2.24948,2.24948,2.24913,2.24918,4868320.0
2006-12-12 03:50:00,2.24926,2.24926,2.24891,2.24891,7711020.0
2006-12-12 03:51:00,2.24901,2.24915,2.24901,2.24915,1793176.0
2006-12-12 03:52:00,2.24921,2.24946,2.24913,2.24946,7525954.0
2006-12-12 03:53:00,2.24947,2.2497,2.24947,2.2497,7488267.0
2006-12-12 03:54:00,2.24962,2.2497,2.24959,2.24959,921790.0
2006-12-12 03:55:00,2.24954,2.24954,2.249,2.249,8959483.0
2006-12-12 03:56:00,2.24906,2.24919,2.24897,2.24919,6337997.0
2006-12-12 03:57:00,2.24924,2.24939,2.24921,2.24921,1117550.0
2006-12-12 03:58:00,2.24925,2.24931,2.24918,2.24918,12120183.0
2006-12-12 03:59:00,2.24964,2.2498,2.24957,2.2498,3216161.0
2006-12-12 04:00:00,2.24986,2.2501,2.24986,2.2501,13349218.0
2006-12-12 04:01:00,2.25009,2.25009,2.25007,2.25007,716009.0
2006-12-12 04:02:00,2.24995,2.24995,2.24984,2.24984,1638525.0
2006-12-12 04:03:00,2.24981,2.24981,2.24931,2.24931,9466225.0
2006-12-12 04:04:00,2.24928,2.24945,2.24896,2.24945,14142134.0
2006-12-12 04:05:00,2.2495,2.24979,2.24943,2.24979,3783000.0
2006-12-12 04:06:00,2.24994,2.25029,2.24994,2.25029,6807445.0
2006-12-12 04:07:00,2.25036,2.25036,2.24994,2.24994,1832209.0
2006-12-12 04:08:00,2.25016,2.25062,2.24981,2.25058,14960363.0
2006-12-12 04:09:00,2.25056,2.25056,2.25021,2.25021,3211655.0
2006-12-12 04:10:00,2.25026,2.25057,2.25005,2.25057,5581594.0
2006-12-12 04:11:00,2.25061,2.25061,2.25051,2.25051,1576086.0
2006-12-12 04:12:00,2.25046,2.25058,2.25026,2.25026,2080454.0
2006-12-12 04:13:00,2.25022,2.25022,2.25,2.25,2741611.0
2006-12-12 04:14:00,2.24996,2.24996,2.24953,2.24996,1919078.0
2006-12-12 04:15:00,2.24992,2.25016,2.2499,2.25005,2336445.0
2006-12-12 04:16:00,2.25024,2.25024,2.2499,2.2499,1774830.0
2006-12-12 04:17:00,2.24995,2.24995,2.24991,2.24991,563404.0
2006-12-12 04:18:00,2.24995,2.25006,2.24989,2.24989,12684678.0
2006-12-12 04:19:00,2.24957,2.25006,2.24957,2.25006,4232096.0
2006-12-12 04:20:00,2.25008,2.25018,2.24995,2.25018,4628528.0
2006-12-12 04:21:00,2.25028,2.25064,2.2502,2.25064,1203354.0
2006-12-12 04:22:00,2.25073,2.25097,2.25073,2.25097,3317601.0
2006-12-12 04:23:00,2.25107,2.25126,2.25105,2.25126,20638220.0
2006-12-12 04:24:00,2.25125,2.25125,2.2509,2.25093,5253387.0
2006-12-12 04:25:00,2.25078,2.25078,2.25055,2.25055,1918761.0
2006-12-12 04:26:00,2.25054,2.25067,2.25054,2.25067,9393960.0
2006-12-12 04:27:00,2.25073,2.25089,2.2507,2.25089,4130687.0
2006-12-12 04:28:00,2.25091,2.25091,2.25053,2.25053,9596972.0
2006-12-12 04:29:00,2.25058,2.2506,2.25043,2.25051,1784817.0
2006-12-12 04:30:00,2.25048,2.25048,2.25014,2.25014,7874988.0
2006-12-12 04:31:00,2.25009,2.25009,2.2497,2.2497,3038665.0
2006-12-12 04:32:00,2.24971,2.24997,2.24971,2.24991,3598123.0
2006-12-12 04:33:00,2.25001,2.25023,2.24978,2.25023,12835856.0
2006-12-12 04:34:00,2.25031,2.25058,2.2503,2.25058,9860843.0
2006-12-12 04:35:00,2.25053,2.25053,2.25,2.25012,6784789.0
2006-12-12 04:36:00,2.25006,2.25006,2.24972,2.24972,5770384.0
2006-12-12 04:37:00,2.24983,2.24986,2.24942,2.24974,9399080.0
2006-12-12 04:38:00,2.24993,2.25008,2.24985,2.25008,7470465.0
2006-12-12 04:39:00,2.25004,2.25004,2.24971,2.24981,30270444.0
2006-12-12 04:40:00,2.24975,2.24975,2.2495,2.2495,1382079.0
2006-12-12 04:41:00,2.24957,2.24966,2.24954,2.24954,12401847.0
2006-12-12 04:42:00,2.24956,2.24962,2.24944,2.24959,11203390.0
2006-12-12 04:43:00,2.24958,2.24962,2.24948,2.2495,3742044.0
2006-12-12 04:44:00,2.24955,2.24969,2.24955,2.24958,1558417.0
2006-12-12 04:45:00,2.24973,2.24977,2.24962,2.24962,8459324.0
2006-12-12 04:46:00,2.24976,2.24978,2.24969,2.24977,5023887.0
2006-12-12 04:47:00,2.24976,2.24977,2.24959,2.24975,7775493.0
2006-12-12 04:48:00,2.24972,2.24972,2.24957,2.24957,3673196.0
2006-12-12 04:49:00,2.24935,2.24963,2.24935,2.24963,599704.0
2006-12-12 04:50:00,2.24971,2.24977,2.24964,2.2497,11810642.0
2006-12-12 04:51:00,2.24974,2.24977,2.24962,2.24973,9711782.0
2006-12-12 04:52:00,2.24977,2.25015,2.24975,2.25015,2716943.0
2006-12-12 04:53:00,2.25023,2.25049,2.25023,2.25028,8162083.0
2006-12-12 04:54:00,2.25041,2.25062,2.25041,2.25062,8546784.0
2006-12-12 04:55:00,2.25067,2.25087,2.25061,2.25087,9277446.0
2006-12-12 04:56:00,2.25094,2.25134,2.25094,2.25134,12543449.0
2006-12-12 04:57:00,2.2514,2.25205,2.2514,2.25205,6876539.0
2006-12-12 04:58:00,2.25215,2.25235,2.25215,2.2523,8438352.0
2006-12-12 04:59:00,2.25215,2.25231,2.25208,2.25208,12789575.0
2006-12-12 05:00:00,2.25217,2.25217,2.25202,2.25202,3709263.0
2006-12-12 05:01:00,2.25196,2.25236,2.25196,2.25236,5198076.0
2006-12-12 05:02:00,2.25234,2.25234,2.2518,2.25224,3889366.0
2006-12-12 05:03:00,2.25246,2.25267,2.25246,2.25267,4586152.0
2006-12-12 05:04:00,2.25265,2.25275,2.2525,2.25263,9353108.0
2006-12-12 05:05:00,2.25258,2.25258,2.25236,2.25246,12459237.0
2006-12-12 05:06:00,2.2524,2.25244,2.25218,2.25218,2324695.0
2006-12-12 05:07:00,2.25207,2.25207,2.25164,2.25165,8569919.0
2006-12-12 05:08:00,2.25169,2.25174,2.25158,2.25166,4101851.0
2006-12-12 05:09:00,2.25151,2.25177,2.25151,2.25163,5611624.0
2006-12-12 05:10:00,2.25166,2.25175,2.2516,2.25175,5222770.0
2006-12-12 05:11:00,2.25179,2.25197,2.25177,2.25197,3877436.0
2006-12-12 05:12:00,2.25212,2.25225,2.25212,2.25225,467774.0
2006-12-12 05:13:00,2.25239,2.25239,2.25206,2.25206,2064216.0
2006-12-12 05:14:00,2.25195,2.25195,2.25187,2.25189,1636089.0
2006-12-12 05:15:00,2.25172,2.25188,2.25172,2.25185,4679917.0
2006-12-12 05:16:00,2.25154,2.25191,2.25154,2.25191,15315740.0
2006-12-12 05:17:00,2.25197,2.25211,2.25197,2.25206,4370396.0
2006-12-12 05:18:00,2.25215,2.25215,2.252,2.252,227234.0
2006-12-12 05:19:00,2.25195,2.25214,2.25195,2.25201,5609656.0
2006-12-12 05:21:00,2.25198,2.25224,2.25179,2.25224,5596940.0
2006-12-12 05:22:00,2.2523,2.25251,2.25221,2.25251,4465227.0
2006-12-12 05:23:00,2.25249,2.25249,2.25226,2.25226,6910128.0
2006-12-12 05:24:00,2.25198,2.25207,2.25191,2.25206,4074842.0
2006-12-12 05:25:00,2.25207,2.2521,2.25199,2.25199,1987679.0
2006-12-12 05:26:00,2.25199,2.25236,2.25199,2.25236,7168145.0
2006-12-12 05:27:00,2.25244,2.25253,2.25242,2.25252,5004035.0
2006-12-12 05:28:00,2.25251,2.25251,2.25224,2.25227,4890039.0
2006-12-12 05:29:00,2.25213,2.25222,2.25213,2.25222,1994946.0
2006-12-12 05:30:00,2.25193,2.252,2.25184,2.25198,9517891.0
2006-12-12 05:31:00,2.25191,2.25208,2.25191,2.25208,6779412.0
2006-12-12 05:32:00,2.25218,2.25234,2.25218,2.25233,1166749.0
2006-12-12 05:33:00,2.25238,2.25249,2.25232,2.25232,4278800.0
2006-12-12 05:34:00,2.25232,2.2525,2.25232,2.2525,6498503.0
2006-12-12 05:35:00,2.25257,2.25299,2.25256,2.25299,8661420.0
2006-12-12 05:36:00,2.25292,2.25292,2.25236,2.25251,2965546.0
2006-12-12 05:37:00,2.25247,2.25255,2.25234,2.25249,6081143.0
2006-12-12 05:38:00,2.25254,2.25279,2.25254,2.25279,1334029.0
2006-12-12 05:39:00,2.25282,2.25301,2.25282,2.253,4152662.0
2006-12-12 05:40:00,2.25295,2.25295,2.25284,2.25284,4109342.0
2006-12-12 05:41:00,2.2523,2.25277,2.2523,2.25262,4102440.0
2006-12-12 05:42:00,2.25259,2.25295,2.25259,2.25295,1483524.0
2006-12-12 05:43:00,2.2529,2.2529,2.25271,2.25271,12193405.0
2006-12-12 05:44:00,2.25254,2.25254,2.25218,2.25218,385217.0
2006-12-12 05:45:00,2.25234,2.25248,2.25231,2.25248,12851071.0
2006-12-12 05:46:00,2.2525,2.25258,2.25242,2.25252,6178006.0
2006-12-12 05:47:00,2.25213,2.25273,2.25213,2.25273,8740714.0
2006-12-12 05:48:00,2.25275,2.25283,2.25272,2.25272,4446057.0
2006-12-12 05:49:00,2.25271,2.25279,2.25236,2.25269,13169294.0
2006-12-12 05:50:00,2.25256,2.25276,2.25256,2.25273,6606574.0
2006-12-12 05:51:00,2.25259,2.25259,2.25236,2.25236,8241328.0
2006-12-12 05:52:00,2.25243,2.25243,2.25208,2.25208,6494419.0
2006-12-12 05:53:00,2.2522,2.25223,2.25208,2.2521,15914947.0
2006-12-12 05:54:00,2.25216,2.25216,2.25207,2.25207,3221588.0
2006-12-12 05:55:00,2.25191,2.25196,2.25178,2.25178,8284645.0
2006-12-12 05:56:00,2.25178,2.25178,2.25158,2.25158,1756489.0
2006-12-12 05:57:00,2.25164,2.2519,2.25158,2.2519,1357923.0
2006-12-12 05:58:00,2.25198,2.25233,2.25197,2.25211,4708877.0
2006-12-12 05:59:00,2.25212,2.25212,2.2516,2.2516,3554225.0
2006-12-12 06:00:00,2.25163,2.25181,2.25163,2.25171,1015809.0
2006-12-12 06:01:00,2.25188,2.25211,2.25185,2.25209,3804021.0
2006-12-12 06:02:00,2.25206,2.25206,2.25175,2.25201,2104574.0
2006-12-12 06:03:00,2.25193,2.25234,2.25193,2.25228,2910652.0
2006-12-12 06:04:00,2.25209,2.25209,2.25178,2.25178,4463332.0
2006-12-12 06:05:00,2.25184,2.25195,2.25182,2.25195,15646649.0
2006-12-12 06:06:00,2.25196,2.25202,2.25196,2.25197,750126.0
2006-12-12 06:07:00,2.25193,2.2522,2.25184,2.2522,7031132.0
2006-12-12 06:08:00,2.25223,2.25264,2.25223,2.25264,7498532.0
2006-12-12 06:11:00,2.25264,2.25267,2.25248,2.25248,16514078.0
2006-12-12 06:12:00,2.25231,2.25253,2.25227,2.25253,9720691.0
2006-12-12 06:13:00,2.25263,2.25278,2.25263,2.25278,7897574.0
2006-12-12 06:14:00,2.25281,2.25292,2.25279,2.25292,14038142.0
2006-12-12 06:15:00,2.25282,2.25282,2.25273,2.25273,2957055.0
2006-12-12 06:16:00,2.25283,2.25302,2.25269,2.25302,3017946.0
2006-12-12 06:17:00,2.25298,2.25347,2.25298,2.25331,24208001.0
2006-12-12 06:18:00,2.25319,2.25321,2.25283,2.25288,14472894.0
2006-12-12 06:19:00,2.25287,2.25287,2.2524,2.2524,1518729.0
2006-12-12 06:20:00,2.25264,2.25264,2.25238,2.25254,1504330.0
2006-12-12 06:21:00,2.25233,2.25253,2.25233,2.25239,7707867.0
2006-12-12 06:22:00,2.25243,2.25255,2.25239,2.25255,387281.0
2006-12-12 06:23:00,2.25263,2.25279,2.25263,2.25273,2375757.0
2006-12-12 06:24:00,2.25276,2.25278,2.25241,2.25241,4749459.0
2006-12-12 06:25:00,2.25239,2.25249,2.25239,2.25249,1607855.0
2006-12-12 06:26:00,2.25249,2.25256,2.25242,2.25256,3636546.0
2006-12-12 06:27:00,2.25256,2.25259,2.25241,2.25241,36022985.0
2006-12-12 06:28:00,2.25246,2.25259,2.25246,2.25256,3548056.0
2006-12-12 06:30:00,2.25251,2.25251,2.25229,2.25229,1727119.0
2006-12-12 06:31:00,2.25248,2.25273,2.25248,2.2526,8069349.0
2006-12-12 06:32:00,2.25255,2.25261,2.25232,2.25261,1612598.0
2006-12-12 06:33:00,2.25268,2.25274,2.25259,2.25259,1276799.0
2006-12-12 06:34:00,2.25261,2.25287,2.25251,2.25287,6173219.0
2006-12-12 06:35:00,2.25291,2.25309,2.25291,2.25309,2384076.0
2006-12-12 06:36:00,2.25305,2.25305,2.25284,2.25284,7022729.0
2006-12-12 06:37:00,2.25286,2.25315,2.25286,2.25315,877200.0
2006-12-12 06:38:00,2.25311,2.25311,2.25274,2.25274,2060003.0
2006-12-12 06:39:00,2.25275,2.25275,2.25225,2.25263,5463857.0
2006-12-12 06:40:00,2.25288,2.25308,2.25266,2.25266,1649985.0
2006-12-12 06:41:00,2.25267,2.25267,2.25229,2.25238,6352768.0
2006-12-12 06:42:00,2.25234,2.25234,2.2519,2.2519,3078450.0
2006-12-12 06:43:00,2.25188,2.25199,2.25149,2.25184,28943207.0
2006-12-12 06:44:00,2.25174,2.25184,2.25174,2.25183,1512129.0
2006-12-12 06:45:00,2.25178,2.25178,2.25159,2.25159,2030595.0
2006-12-12 06:46:00,2.25143,2.25153,2.25143,2.25153,1459602.0
2006-12-12 06:47:00,2.25143,2.25169,2.25143,2.2515,14148097.0
2006-12-12 06:48:00,2.25139,2.25143,2.2512,2.25131,6089674.0
2006-12-12 06:49:00,2.25134,2.25144,2.25134,2.25141,1432162.0
2006-12-12 06:50:00,2.25162,2.25174,2.2515,2.2515,4298368.0
2006-12-12 06:51:00,2.25164,2.25166,2.25151,2.25151,2221177.0
2006-12-12 06:52:00,2.25133,2.25165,2.25112,2.25165,8766547.0
2006-12-12 06:54:00,2.25171,2.2522,2.25171,2.2522,1098476.0
2006-12-12 06:55:00,2.25228,2.25253,2.25228,2.25253,536262.0
2006-12-12 06:56:00,2.25249,2.25249,2.25231,2.25234,1036555.0
2006-12-12 06:57:00,2.2521,2.2523,2.2519,2.2523,2931100.0
2006-12-12 06:58:00,2.25229,2.25258,2.25229,2.25258,3654999.0
2006-12-12 06:59:00,2.25266,2.25266,2.25241,2.25241,1680993.0
2006-12-12 07:00:00,2.25231,2.25235,2.2519,2.25201,7982299.0
2006-12-12 07:01:00,2.25181,2.25198,2.25181,2.25186,5738371.0
2006-12-12 07:02:00,2.25192,2.25213,2.25169,2.25213,13966196.0
2006-12-12 07:03:00,2.25207,2.2521,2.25181,2.25181,1430368.0
2006-12-12 07:04:00,2.25183,2.25215,2.25183,2.25215,938327.0
2006-12-12 07:05:00,2.25216,2.25217,2.25205,2.25216,7765865.0
2006-12-12 07:06:00,2.25216,2.25246,2.25191,2.25246,4359303.0
2006-12-12 07:07:00,2.25248,2.25291,2.25244,2.25264,1741781.0
2006-12-12 07:08:00,2.25261,2.25261,2.25248,2.25248,2481570.0
2006-12-12 07:09:00,2.25244,2.25244,2.2519,2.25207,3582540.0
2006-12-12 07:10:00,2.25205,2.25208,2.25184,2.25208,6312667.0
2006-12-12 07:11:00,2.25208,2.25213,2.25194,2.252,1953393.0
2006-12-12 07:12:00,2.25208,2.25217,2.2519,2.25194,3315482.0
2006-12-12 07:13:00,2.25199,2.25199,2.25177,2.25177,2158192.0
2006-12-12 07:14:00,2.2519,2.2519,2.25166,2.25171,748951.0
2006-12-12 07:15:00,2.25174,2.25181,2.25166,2.25179,1608801.0
2006-12-12 07:16:00,2.25184,2.25201,2.25184,2.25201,2821385.0
2006-12-12 07:17:00,2.25207,2.25267,2.25207,2.25257,2972583.0
2006-12-12 07:18:00,2.25254,2.25254,2.25223,2.25223,13264201.0
2006-12-12 07:19:00,2.25218,2.25252,2.25218,2.25248,1052114.0
2006-12-12 07:20:00,2.25247,2.25247,2.2521,2.2521,13550640.0
2006-12-12 07:21:00,2.25216,2.25246,2.25216,2.25235,12705448.0
2006-12-12 07:22:00,2.25226,2.25226,2.25196,2.25196,1192246.0
2006-12-12 07:23:00,2.25196,2.25196,2.25193,2.25193,3139571.0
2006-12-12 07:24:00,2.25189,2.25189,2.25158,2.25158,20547538.0
2006-12-12 07:25:00,2.25151,2.25151,2.25083,2.25083,9201804.0
2006-12-12 07:26:00,2.25133,2.25145,2.25133,2.25136,7549940.0
2006-12-12 07:27:00,2.25141,2.25141,2.25139,2.2514,10463735.0
2006-12-12 07:28:00,2.25141,2.25141,2.25132,2.25135,719903.0
2006-12-12 07:29:00,2.25127,2.25127,2.25106,2.25106,4127226.0
2006-12-12 07:30:00,2.25112,2.25132,2.25112,2.25131,8022960.0
2006-12-12 07:31:00,2.25129,2.25137,2.25126,2.25134,6141799.0
2006-12-12 07:32:00,2.25127,2.25127,2.25107,2.25107,3334498.0
2006-12-12 07:33:00,2.25104,2.25104,2.25095,2.25095,5528808.0
2006-12-12 07:34:00,2.25097,2.25097,2.25078,2.25081,18941675.0
2006-12-12 07:35:00,2.25094,2.25112,2.25068,2.25112,14174064.0
2006-12-12 07:36:00,2.25111,2.25116,2.25077,2.25114,8604323.0
2006-12-12 07:37:00,2.25114,2.25121,2.2511,2.2511,5238253.0
2006-12-12 07:38:00,2.25124,2.25126,2.25121,2.25121,5598084.0
2006-12-12 07:39:00,2.25125,2.25125,2.25106,2.25113,3193859.0
2006-12-12 07:40:00,2.25115,2.25116,2.25102,2.25113,9313813.0
2006-12-12 07:41:00,2.25102,2.25114,2.25101,2.25108,6220633.0
2006-12-12 07:42:00,2.25113,2.25113,2.25094,2.25111,3750889.0
2006-12-12 07:43:00,2.2511,2.25118,2.2511,2.25113,5136918.0
2006-12-12 07:44:00,2.25098,2.25142,2.25098,2.25142,4113569.0
2006-12-12 07:45:00,2.25126,2.25182,2.25126,2.25182,2667041.0
2006-12-12 07:46:00,2.25173,2.25173,2.25137,2.25138,6085531.0
2006-12-12 07:47:00,2.25119,2.25128,2.2508,2.25083,3855145.0
2006-12-12 07:48:00,2.25075,2.25092,2.25075,2.25079,917806.0
2006-12-12 07:49:00,2.25077,2.25087,2.25076,2.25087,7103968.0
2006-12-12 07:50:00,2.25078,2.25084,2.25052,2.25052,2892515.0
2006-12-12 07:51:00,2.25033,2.25033,2.24979,2.24983,4742758.0
2006-12-12 07:52:00,2.2496,2.2496,2.24906,2.24906,2671575.0
2006-12-12 07:53:00,2.24899,2.24899,2.24848,2.24848,6949115.0
2006-12-12 07:54:00,2.24855,2.24855,2.24814,2.24814,6884980.0
2006-12-12 07:55:00,2.24804,2.24829,2.24804,2.24829,1009770.0
2006-12-12 07:56:00,2.24817,2.24817,2.24775,2.24775,7191190.0
2006-12-12 07:57:00,2.24771,2.24771,2.24737,2.24737,2066976.0
2006-12-12 07:58:00,2.24716,2.24716,2.24673,2.24673,8163034.0
2006-12-12 07:59:00,2.24672,2.24683,2.24655,2.24683,8317430.0
2006-12-12 08:00:00,2.24704,2.24739,2.24704,2.24723,6296102.0
2006-12-12 08:01:00,2.2473,2.24748,2.24724,2.24748,2846436.0
2006-12-12 08:02:00,2.24764,2.24784,2.2476,2.24784,10220712.0
2006-12-12 08:03:00,2.24784,2.24784,2.24749,2.24768,18634647.0
2006-12-12 08:04:00,2.24792,2.24818,2.24776,2.24813,5550576.0
2006-12-12 08:05:00,2.24806,2.24806,2.24774,2.24784,1336486.0
2006-12-12 08:06:00,2.24803,2.24826,2.24803,2.24817,3125536.0
2006-12-12 08:07:00,2.24819,2.24819,2.24788,2.24798,16953940.0
2006-12-12 08:08:00,2.24796,2.24796,2.2473,2.2473,8246952.0
2006-12-12 08:09:00,2.24742,2.24749,2.24736,2.24742,4376416.0
2006-12-12 08:10:00,2.24749,2.24768,2.24747,2.24753,9482532.0
2006-12-12 08:11:00,2.24742,2.24754,2.24733,2.24733,3649022.0
2006-12-12 08:12:00,2.24741,2.24745,2.24741,2.24745,215348.0
2006-12-12 08:13:00,2.24747,2.2477,2.24747,2.24768,2368199.0
2006-12-12 08:14:00,2.24764,2.24769,2.24764,2.24769,89326.0
2006-12-12 08:15:00,2.24771,2.24771,2.24721,2.24731,1058120.0
2006-12-12 08:16:00,2.24726,2.24737,2.24719,2.24719,1381570.0
2006-12-12 08:17:00,2.24696,2.24706,2.24694,2.24694,2974945.0
2006-12-12 08:18:00,2.2471,2.24715,2.24702,2.2471,2518633.0
2006-12-12 08:19:00,2.24713,2.24721,2.24706,2.2472,4896956.0
2006-12-12 08:20:00,2.24716,2.24746,2.24716,2.24746,1955399.0
2006-12-12 08:21:00,2.24745,2.24784,2.24745,2.24784,2752780.0
2006-12-12 08:22:00,2.24786,2.24786,2.24724,2.24724,14069551.0
2006-12-12 08:23:00,2.24724,2.24733,2.24701,2.24733,1612540.0
2006-12-12 08:24:00,2.24747,2.24774,2.24747,2.24765,4461255.0
2006-12-12 08:25:00,2.24775,2.24779,2.24766,2.24772,1882253.0
2006-12-12 08:26:00,2.24761,2.24761,2.24726,2.24726,6186974.0
2006-12-12 08:27:00,2.24733,2.24749,2.24726,2.24749,926317.0
2006-12-12 08:28:00,2.24755,2.24763,2.24739,2.24739,1412526.0
2006-12-12 08:29:00,2.2475,2.2475,2.24733,2.24742,6597238.0
2006-12-12 08:30:00,2.24732,2.24732,2.2472,2.2472,962707.0
2006-12-12 08:31:00,2.24722,2.24748,2.24722,2.24748,5013936.0
2006-12-12 08:32:00,2.2474,2.2474,2.24707,2.24707,4281173.0
2006-12-12 08:33:00,2.2469,2.24737,2.24679,2.24737,3266990.0
2006-12-12 08:34:00,2.24743,2.2477,2.24743,2.2477,4131545.0
2006-12-12 08:35:00,2.24765,2.24765,2.24744,2.24744,1920980.0
2006-12-12 08:36:00,2.24746,2.24753,2.24738,2.24749,7583813.0
2006-12-12 08:37:00,2.24747,2.24747,2.24725,2.24744,11093448.0
2006-12-12 08:38:00,2.24741,2.24741,2.24729,2.24731,3416688.0
2006-12-12 08:39:00,2.24727,2.24742,2.24717,2.24742,3291886.0
2006-12-12 08:40:00,2.24749,2.24762,2.24739,2.24759,8373603.0
2006-12-12 08:41:00,2.24762,2.24762,2.24741,2.24761,8774329.0
2006-12-12 08:42:00,2.24755,2.24755,2.24745,2.24746,9676828.0
2006-12-12 08:43:00,2.24736,2.24736,2.24721,2.24732,3317214.0
2006-12-12 08:44:00,2.24714,2.24723,2.24701,2.24701,1587287.0
2006-12-12 08:45:00,2.2469,2.2469,2.24669,2.24674,2872595.0
2006-12-12 08:46:00,2.24682,2.24692,2.24679,2.24692,2639559.0
2006-12-12 08:47:00,2.24698,2.24699,2.24685,2.24696,7276907.0
2006-12-12 08:48:00,2.24694,2.24704,2.24688,2.247,5607774.0
2006-12-12 08:49:00,2.24702,2.2472,2.24702,2.24712,5286819.0
2006-12-12 08:50:00,2.2471,2.24719,2.24704,2.24714,14764900.0
2006-12-12 08:51:00,2.24716,2.24738,2.24716,2.24726,3240816.0
2006-12-12 08:52:00,2.24742,2.24743,2.24731,2.2474,10943688.0
2006-12-12 08:53:00,2.24741,2.24746,2.24727,2.24746,11331629.0
2006-12-12 08:54:00,2.24752,2.24752,2.24736,2.24741,19616800.0
2006-12-12 08:55:00,2.2474,2.24763,2.24737,2.24756,1724155.0
2006-12-12 08:56:00,2.24786,2.24831,2.24786,2.24831,5794872.0
2006-12-12 08:57:00,2.24836,2.24851,2.24836,2.2484,10605840.0
2006-12-12 08:58:00,2.24844,2.24844,2.24819,2.24819,8594251.0
2006-12-12 08:59:00,2.24811,2.24821,2.248,2.24814,10289863.0
2006-12-12 09:00:00,2.24818,2.24841,2.24818,2.24841,17924551.0
2006-12-12 09:01:00,2.24833,2.24835,2.2479,2.24815,13806641.0
2006-12-12 09:02:00,2.24823,2.24823,2.24783,2.24783,1722171.0
2006-12-12 09:03:00,2.24769,2.24769,2.2475,2.24755,719816.0
2006-12-12 09:04:00,2.24757,2.24774,2.24757,2.24774,7463330.0
2006-12-12 09:05:00,2.24766,2.24831,2.24766,2.24828,4178756.0
2006-12-12 09:06:00,2.24843,2.24855,2.24843,2.24855,6251941.0
2006-12-12 09:07:00,2.24858,2.24864,2.24851,2.24864,12863653.0
2006-12-12 09:08:00,2.24867,2.24872,2.24843,2.24867,7771978.0
2006-12-12 09:09:00,2.24886,2.24908,2.24886,2.24908,586219.0
2006-12-12 09:10:00,2.24911,2.24911,2.24871,2.24871,21886747.0
2006-12-12 09:11:00,2.24867,2.24867,2.24847,2.24853,3155493.0
2006-12-12 09:12:00,2.24855,2.24868,2.24855,2.24868,6830328.0
2006-12-12 09:13:00,2.24868,2.24899,2.24868,2.24879,2152200.0
2006-12-12 09:14:00,2.24865,2.24885,2.24823,2.24823,2478650.0
2006-12-12 09:15:00,2.24823,2.24849,2.24823,2.24826,3742547.0
2006-12-12 09:16:00,2.2482,2.2482,2.24792,2.24794,8708533.0
2006-12-12 09:17:00,2.24811,2.24823,2.24811,2.24822,2701872.0
2006-12-12 09:18:00,2.24813,2.24813,2.24774,2.24774,685167.0
2006-12-12 09:19:00,2.24767,2.24792,2.24737,2.24792,11760078.0
2006-12-12 09:20:00,2.24817,2.2486,2.24817,2.24852,12595057.0
2006-12-12 09:21:00,2.24855,2.24855,2.24805,2.24805,6408979.0
2006-12-12 09:22:00,2.24796,2.24815,2.24796,2.24815,10234274.0
2006-12-12 09:23:00,2.2481,2.24817,2.2481,2.2481,2820918.0
2006-12-12 09:24:00,2.2481,2.2481,2.24757,2.24757,1511568.0
2006-12-12 09:25:00,2.24748,2.24756,2.24748,2.24749,992674.0
2006-12-12 09:26:00,2.24749,2.24749,2.24724,2.24724,11328769.0
2006-12-12 09:27:00,2.24699,2.24712,2.24699,2.24712,8847638.0
2006-12-12 09:28:00,2.24717,2.24717,2.24697,2.24703,2771007.0
2006-12-12 09:29:00,2.24684,2.24695,2.24682,2.24689,12801873.0
2006-12-12 09:30:00,2.247,2.24714,2.24693,2.24693,916179.0
2006-12-12 09:31:00,2.24695,2.24704,2.24683,2.24704,1268472.0
2006-12-12 09:32:00,2.2471,2.24718,2.24689,2.24718,14246274.0
2006-12-12 09:33:00,2.24723,2.2473,2.24723,2.24725,3537859.0
2006-12-12 09:34:00,2.24724,2.24727,2.24703,2.24727,3687613.0
2006-12-12 09:35:00,2.24722,2.24739,2.24722,2.24727,2623979.0
2006-12-12 09:36:00,2.2473,2.24747,2.24727,2.24738,6510310.0
2006-12-12 09:37:00,2.24738,2.2476,2.24738,2.2476,698894.0
2006-12-12 09:38:00,2.24753,2.24774,2.24745,2.24745,8144242.0
2006-12-12 09:39:00,2.24743,2.24743,2.24719,2.24722,4533006.0
2006-12-12 09:40:00,2.24731,2.24759,2.24719,2.24759,7145725.0
2006-12-12 09:41:00,2.24766,2.24766,2.24741,2.24754,4765855.0
2006-12-12 09:42:00,2.24753,2.24776,2.24747,2.24776,3581704.0
2006-12-12 09:43:00,2.24799,2.24824,2.24796,2.24796,5595477.0
2006-12-12 09:44:00,2.24775,2.24783,2.24764,2.24764,15088641.0
2006-12-12 09:45:00,2.24763,2.24763,2.24732,2.24732,6810747.0
2006-12-12 09:46:00,2.24722,2.24731,2.24717,2.24717,2222478.0
2006-12-12 09:47:00,2.24728,2.24728,2.24701,2.24708,2335015.0
2006-12-12 09:48:00,2.24705,2.24705,2.24665,2.24665,6022405.0
2006-12-12 09:49:00,2.24655,2.24659,2.24649,2.24659,5477417.0
2006-12-12 09:50:00,2.24658,2.2466,2.24655,2.24655,4054813.0
2006-12-12 09:51:00,2.24662,2.24675,2.24652,2.24652,1971972.0
2006-12-12 09:52:00,2.24659,2.24705,2.24545,2.24705,1996576.0
2006-12-12 09:53:00,2.24692,2.24692,2.24622,2.24622,5718953.0
2006-12-12 09:54:00,2.24609,2.24613,2.24586,2.24613,2088315.0
2006-12-12 09:55:00,2.24619,2.24644,2.24602,2.24602,6246028.0
2006-12-12 09:56:00,2.2465,2.2465,2.24605,2.24605,7111751.0
2006-12-12 09:57:00,2.24601,2.24603,2.24592,2.24592,6137316.0
2006-12-12 09:58:00,2.24581,2.24611,2.24581,2.24592,13869550.0
2006-12-12 09:59:00,2.24553,2.24562,2.24521,2.24544,11138219.0
2006-12-12 10:00:00,2.24548,2.24549,2.2453,2.24549,2778551.0
2006-12-12 10:01:00,2.2453,2.2453,2.24509,2.2451,8360180.0
2006-12-12 10:02:00,2.24516,2.24531,2.24514,2.24514,1311398.0
2006-12-12 10:03:00,2.24487,2.24487,2.24453,2.24453,1843576.0
2006-12-12 10:04:00,2.24426,2.24442,2.24411,2.24442,2743760.0
2006-12-12 10:05:00,2.2444,2.2444,2.24392,2.24392,7321975.0
2006-12-12 10:06:00,2.24398,2.24432,2.24398,2.24432,3586477.0
2006-12-12 10:07:00,2.24447,2.24497,2.24447,2.24492,2063999.0
2006-12-12 10:08:00,2.24498,2.24526,2.24488,2.24526,654705.0
2006-12-12 10:09:00,2.24526,2.24542,2.245,2.245,2327579.0
2006-12-12 10:10:00,2.24496,2.24496,2.24454,2.24474,2665987.0
2006-12-12 10:11:00,2.24486,2.24525,2.24477,2.24525,2407293.0
2006-12-12 10:12:00,2.24525,2.24547,2.24523,2.24547,8891776.0
2006-12-12 10:13:00,2.24541,2.24542,2.24534,2.24534,2555687.0
2006-12-12 10:14:00,2.24526,2.24531,2.24502,2.24502,5291812.0
2006-12-12 10:15:00,2.24491,2.24494,2.24467,2.2449,3257465.0
2006-12-12 10:16:00,2.24487,2.24497,2.24477,2.24477,13759133.0
2006-12-12 10:17:00,2.24467,2.24479,2.24456,2.24456,1164449.0
2006-12-12 10:18:00,2.24456,2.24473,2.24445,2.24473,1619318.0
2006-12-12 10:19:00,2.24468,2.24468,2.24422,2.24422,8454809.0
2006-12-12 10:20:00,2.24433,2.24438,2.24415,2.24415,7420275.0
2006-12-12 10:21:00,2.24425,2.24433,2.24422,2.24433,22702266.0
2006-12-12 10:22:00,2.24443,2.24476,2.24442,2.24476,18487541.0
2006-12-12 10:23:00,2.24479,2.24499,2.24465,2.24499,11277520.0
2006-12-12 10:24:00,2.24501,2.24516,2.24495,2.24495,4215336.0
2006-12-12 10:25:00,2.2449,2.24505,2.24488,2.24496,8867034.0
2006-12-12 10:26:00,2.24497,2.24497,2.24482,2.24486,9290602.0
2006-12-12 10:27:00,2.24484,2.24484,2.24458,2.24464,1328556.0
2006-12-12 10:28:00,2.2447,2.24505,2.24469,2.24505,7796766.0
2006-12-12 10:29:00,2.24495,2.24495,2.24331,2.24451,5897376.0
2006-12-12 10:30:00,2.24451,2.24451,2.24425,2.24433,5795328.0
2006-12-12 10:31:00,2.24436,2.24474,2.24436,2.24474,562078.0
2006-12-12 10:32:00,2.24483,2.2449,2.24463,2.24463,1237765.0
2006-12-12 10:33:00,2.24459,2.24459,2.24439,2.24448,14176898.0
2006-12-12 10:34:00,2.24454,2.24454,2.24426,2.24426,1917302.0
2006-12-12 10:35:00,2.24427,2.24477,2.24427,2.24477,5474159.0
2006-12-12 10:36:00,2.24478,2.24535,2.24478,2.24508,17898789.0
2006-12-12 10:37:00,2.2451,2.2451,2.24468,2.24468,1119871.0
2006-12-12 10:38:00,2.24486,2.24495,2.24471,2.24486,2431802.0
2006-12-12 10:39:00,2.24472,2.24479,2.24465,2.24479,1303779.0
2006-12-12 10:40:00,2.2447,2.2447,2.24452,2.24457,5509708.0
2006-12-12 10:41:00,2.24451,2.24456,2.2445,2.2445,2191091.0
2006-12-12 10:42:00,2.24453,2.24469,2.24453,2.2446,3784362.0
2006-12-12 10:43:00,2.24466,2.24505,2.24466,2.24505,8477753.0
2006-12-12 10:44:00,2.245,2.24556,2.24491,2.24556,11187998.0
2006-12-12 10:45:00,2.24558,2.24608,2.24558,2.24571,6699588.0
2006-12-12 10:46:00,2.24563,2.24563,2.24542,2.24549,3046728.0
2006-12-12 10:47:00,2.24547,2.24551,2.24527,2.24536,12367023.0
2006-12-12 10:48:00,2.24527,2.24561,2.24525,2.24561,3831721.0
2006-12-12 10:49:00,2.24579,2.2461,2.24578,2.2461,3428830.0
2006-12-12 10:50:00,2.24618,2.24618,2.24607,2.24607,3267332.0
2006-12-12 10:51:00,2.24604,2.24604,2.24595,2.24597,6357713.0
2006-12-12 10:52:00,2.24602,2.24605,2.24586,2.24605,7623423.0
2006-12-12 10:53:00,2.24618,2.24641,2.24618,2.24634,21168608.0
2006-12-12 10:54:00,2.24647,2.24647,2.24633,2.24643,4083968.0
2006-12-12 10:55:00,2.24638,2.24638,2.24581,2.24593,1723759.0
2006-12-12 10:56:00,2.24565,2.24565,2.24536,2.24536,11916349.0
2006-12-12 10:57:00,2.24542,2.24557,2.24534,2.24534,7032014.0
2006-12-12 10:58:00,2.24523,2.24523,2.24476,2.2448,1545294.0
2006-12-12 10:59:00,2.24475,2.24505,2.24475,2.24505,4629233.0
2006-12-12 11:00:00,2.24496,2.24504,2.24486,2.24502,9099043.0
2006-12-12 11:01:00,2.24502,2.24511,2.24475,2.24511,5744030.0
2006-12-12 11:03:00,2.24506,2.24527,2.24506,2.24527,3901393.0
2006-12-12 11:04:00,2.24529,2.24529,2.24485,2.24485,3516553.0
2006-12-12 11:05:00,2.24486,2.24502,2.24484,2.24502,2482835.0
2006-12-12 11:06:00,2.24493,2.24493,2.24457,2.24457,5949625.0
2006-12-12 11:07:00,2.24454,2.24454,2.24437,2.24449,4655565.0
2006-12-12 11:08:00,2.24449,2.24456,2.2444,2.24456,11037664.0
2006-12-12 11:09:00,2.24458,2.24493,2.24458,2.24493,8464398.0
2006-12-12 11:10:00,2.24507,2.24523,2.2449,2.24523,2841565.0
2006-12-12 11:11:00,2.24521,2.24537,2.24521,2.24527,2599285.0
2006-12-12 11:12:00,2.24538,2.24547,2.24534,2.2454,6226752.0
2006-12-12 11:13:00,2.24539,2.24552,2.24539,2.24552,2679286.0
2006-12-12 11:14:00,2.24545,2.24549,2.24532,2.24549,8122869.0
2006-12-12 11:15:00,2.24545,2.24569,2.24545,2.24569,862965.0
2006-12-12 11:16:00,2.2456,2.2458,2.24555,2.24566,7095072.0
2006-12-12 11:17:00,2.24581,2.24581,2.24572,2.24577,708604.0
2006-12-12 11:18:00,2.24578,2.24578,2.24569,2.24573,2777299.0
2006-12-12 11:19:00,2.2457,2.24622,2.2457,2.24622,8104171.0
2006-12-12 11:20:00,2.24649,2.24667,2.24633,2.24665,3153495.0
2006-12-12 11:21:00,2.2468,2.24748,2.2468,2.24748,8943141.0
2006-12-12 11:22:00,2.24742,2.24803,2.24742,2.24803,4641354.0
2006-12-12 11:23:00,2.24803,2.24803,2.24772,2.24772,2822210.0
2006-12-12 11:24:00,2.24778,2.24801,2.24778,2.24801,9857461.0
2006-12-12 11:25:00,2.2482,2.24832,2.2482,2.24828,2663204.0
2006-12-12 11:26:00,2.24872,2.24872,2.24847,2.24869,3147175.0
2006-12-12 11:27:00,2.24869,2.24869,2.24853,2.24865,6965426.0
2006-12-12 11:28:00,2.24865,2.24868,2.24851,2.24867,1712399.0
2006-12-12 11:29:00,2.24869,2.24922,2.24869,2.24922,13651906.0
2006-12-12 11:30:00,2.24926,2.24985,2.24926,2.2498,2943531.0
2006-12-12 11:31:00,2.25007,2.25061,2.25005,2.25061,4657341.0
2006-12-12 11:32:00,2.25061,2.25148,2.25061,2.25148,6702369.0
2006-12-12 11:33:00,2.25162,2.25257,2.25162,2.25257,27519374.0
2006-12-12 11:34:00,2.25264,2.25289,2.25264,2.25289,12850920.0
2006-12-12 11:35:00,2.25291,2.2532,2.25285,2.2532,9587971.0
2006-12-12 11:36:00,2.25315,2.25395,2.25315,2.25385,17526690.0
2006-12-12 11:37:00,2.25374,2.25374,2.25326,2.25326,2864000.0
2006-12-12 11:38:00,2.25311,2.25311,2.25296,2.25296,6308530.0
2006-12-12 11:39:00,2.25298,2.25306,2.25287,2.25306,1768612.0
2006-12-12 11:40:00,2.25324,2.25333,2.25309,2.25318,5475672.0
2006-12-12 11:41:00,2.25317,2.25318,2.25299,2.25318,9079398.0
2006-12-12 11:42:00,2.25337,2.25383,2.25334,2.25376,12053298.0
2006-12-12 11:43:00,2.25386,2.25463,2.25386,2.2545,1839464.0
2006-12-12 11:44:00,2.25427,2.25427,2.25397,2.25397,5424669.0
2006-12-12 11:45:00,2.25391,2.254,2.25383,2.25396,8810870.0
2006-12-12 11:46:00,2.25411,2.25438,2.25394,2.25394,4055173.0
2006-12-12 11:47:00,2.25364,2.25364,2.25343,2.25345,9521878.0
2006-12-12 11:48:00,2.25345,2.25412,2.25345,2.25412,11259842.0
2006-12-12 11:49:00,2.25423,2.25525,2.25423,2.25525,5280026.0
2006-12-12 11:50:00,2.2554,2.25548,2.25532,2.25532,3641885.0
2006-12-12 11:51:00,2.25513,2.25513,2.25453,2.25458,14149073.0
2006-12-12 11:52:00,2.25445,2.25445,2.25422,2.25422,16808330.0
2006-12-12 11:53:00,2.25419,2.25425,2.25402,2.25425,13018367.0
2006-12-12 11:54:00,2.25424,2.25425,2.25399,2.25399,9944357.0
2006-12-12 11:55:00,2.25386,2.25386,2.25348,2.25348,14516120.0
2006-12-12 11:56:00,2.25348,2.25348,2.25326,2.25334,8598606.0
2006-12-12 11:57:00,2.25335,2.25341,2.25328,2.25328,22133686.0
2006-12-12 11:58:00,2.25333,2.25334,2.25318,2.25318,822386.0
2006-12-12 11:59:00,2.25313,2.25313,2.25279,2.25279,7007552.0
2006-12-12 12:00:00,2.25282,2.25345,2.25282,2.25333,6158250.0
2006-12-12 12:01:00,2.25337,2.25342,2.25313,2.25342,13644015.0
2006-12-12 12:02:00,2.25357,2.25409,2.25357,2.25409,2726805.0
2006-12-12 12:03:00,2.25425,2.2546,2.25425,2.2546,7742125.0
2006-12-12 12:04:00,2.25458,2.25458,2.2542,2.2542,1962104.0
2006-12-12 12:05:00,2.25436,2.25436,2.25415,2.25424,5562285.0
2006-12-12 12:06:00,2.25418,2.25448,2.25414,2.25448,6483046.0
2006-12-12 12:07:00,2.2544,2.2544,2.25418,2.25424,3496443.0
2006-12-12 12:08:00,2.25429,2.25432,2.25407,2.25407,4987349.0
2006-12-12 12:09:00,2.25401,2.25401,2.2534,2.25362,4324076.0
2006-12-12 12:10:00,2.2534,2.25344,2.25326,2.25326,6117689.0
2006-12-12 12:11:00,2.25318,2.2532,2.25298,2.2532,1676216.0
2006-12-12 12:12:00,2.25319,2.25337,2.25317,2.25319,7569984.0
2006-12-12 12:13:00,2.25329,2.25341,2.25321,2.25337,2110313.0
2006-12-12 12:14:00,2.25334,2.25378,2.25334,2.25378,3784003.0
2006-12-12 12:15:00,2.25375,2.25375,2.25353,2.25357,4645585.0
2006-12-12 12:16:00,2.25355,2.25373,2.25344,2.25344,8468370.0
2006-12-12 12:17:00,2.25335,2.25335,2.25263,2.25269,1894269.0
2006-12-12 12:18:00,2.25269,2.25277,2.25251,2.25263,8996552.0
2006-12-12 12:19:00,2.25253,2.25266,2.2525,2.2525,10392588.0
2006-12-12 12:20:00,2.25237,2.25237,2.25199,2.25199,19702628.0
2006-12-12 12:21:00,2.25196,2.25206,2.25185,2.25185,2535251.0
2006-12-12 12:22:00,2.25167,2.25172,2.25157,2.25157,1502978.0
2006-12-12 12:23:00,2.25161,2.25167,2.2516,2.25161,6797744.0
2006-12-12 12:24:00,2.2516,2.25169,2.25124,2.25128,5698129.0
2006-12-12 12:25:00,2.25131,2.25135,2.25127,2.25131,2589853.0
2006-12-12 12:26:00,2.25147,2.25189,2.25147,2.25189,3342704.0
2006-12-12 12:27:00,2.25189,2.25204,2.25189,2.25204,3932572.0
2006-12-12 12:28:00,2.25214,2.25245,2.25214,2.25245,3473785.0
2006-12-12 12:29:00,2.25247,2.25277,2.25247,2.25277,3629287.0
2006-12-12 12:30:00,2.25282,2.25312,2.25276,2.25312,1716635.0
2006-12-12 12:31:00,2.25303,2.25325,2.25303,2.25324,3766228.0
2006-12-12 12:32:00,2.25332,2.25374,2.25332,2.2537,11750855.0
2006-12-12 12:33:00,2.25379,2.25402,2.25379,2.25396,9069221.0
2006-12-12 12:34:00,2.25412,2.25452,2.25412,2.25451,23214957.0
2006-12-12 12:35:00,2.25456,2.25483,2.25452,2.25483,2404614.0
2006-12-12 12:36:00,2.25482,2.25503,2.25476,2.25496,2439858.0
2006-12-12 12:37:00,2.2551,2.25543,2.25504,2.25543,3353024.0
2006-12-12 12:38:00,2.25547,2.25576,2.25544,2.25576,1410085.0
2006-12-12 12:39:00,2.25564,2.25594,2.25564,2.25594,2480655.0
2006-12-12 12:40:00,2.25603,2.25623,2.25603,2.25622,1896003.0
2006-12-12 12:41:00,2.2563,2.25652,2.2563,2.25652,4030816.0
2006-12-12 12:42:00,2.25645,2.25678,2.25645,2.25678,1657783.0
2006-12-12 12:43:00,2.25685,2.25723,2.25676,2.25723,7432236.0
2006-12-12 12:44:00,2.25721,2.25751,2.25721,2.25751,8777715.0
2006-12-12 12:45:00,2.2575,2.25784,2.2575,2.25784,3912868.0
2006-12-12 12:46:00,2.25785,2.25808,2.25775,2.25804,2233677.0
2006-12-12 12:47:00,2.25817,2.25833,2.25816,2.25833,4417827.0
2006-12-12 12:48:00,2.25824,2.25863,2.25824,2.25863,6258996.0
2006-12-12 12:49:00,2.25863,2.259,2.25863,2.259,7467189.0
2006-12-12 12:50:00,2.25902,2.25943,2.25902,2.25943,11105160.0
2006-12-12 12:51:00,2.25959,2.26061,2.25959,2.26061,14830410.0
2006-12-12 12:52:00,2.26081,2.26123,2.26081,2.26101,2863515.0
2006-12-12 12:53:00,2.26085,2.26085,2.2605,2.2605,4218806.0
2006-12-12 12:54:00,2.26043,2.26044,2.25999,2.25999,6308157.0
2006-12-12 12:55:00,2.25994,2.25994,2.2597,2.25974,1882100.0
2006-12-12 12:56:00,2.25968,2.25968,2.25947,2.25947,5138637.0
2006-12-12 12:57:00,2.25943,2.25945,2.25922,2.25922,6245822.0
2006-12-12 12:58:00,2.25921,2.25927,2.25904,2.25927,9678259.0
2006-12-12 12:59:00,2.25942,2.25953,2.25936,2.25952,3277631.0
2006-12-12 13:00:00,2.25957,2.25957,2.25925,2.25953,3712821.0
2006-12-12 13:01:00,2.25936,2.25936,2.2589,2.2589,4197525.0
2006-12-12 13:02:00,2.25882,2.25882,2.25858,2.25873,10853490.0
2006-12-12 13:03:00,2.25871,2.25915,2.25871,2.25889,3800358.0
2006-12-12 13:04:00,2.25881,2.25885,2.25868,2.25885,8144807.0
2006-12-12 13:05:00,2.25895,2.259,2.25887,2.25894,6834272.0
2006-12-12 13:06:00,2.25903,2.25903,2.25875,2.25887,3165892.0
2006-12-12 13:07:00,2.25886,2.25898,2.25879,2.25898,3197907.0
2006-12-12 13:08:00,2.25901,2.25909,2.25895,2.25895,4947968.0
2006-12-12 13:09:00,2.25895,2.25895,2.25874,2.25874,3203313.0
2006-12-12 13:10:00,2.25859,2.25859,2.25838,2.25852,7250235.0
2006-12-12 13:11:00,2.25871,2.25871,2.25803,2.25803,8002011.0
2006-12-12 13:12:00,2.25785,2.25787,2.25748,2.25748,5514583.0
2006-12-12 13:13:00,2.25778,2.25778,2.25738,2.25738,8696708.0
2006-12-12 13:14:00,2.25732,2.25732,2.25719,2.25722,5369435.0
2006-12-12 13:15:00,2.25718,2.25751,2.25718,2.25751,3679595.0
2006-12-12 13:16:00,2.25746,2.25768,2.25746,2.25752,5703156.0
2006-12-12 13:17:00,2.25748,2.25748,2.25728,2.25729,803326.0
2006-12-12 13:18:00,2.25721,2.25721,2.25668,2.25681,11003707.0
2006-12-12 13:19:00,2.25686,2.25701,2.25684,2.25694,23119970.0
2006-12-12 13:20:00,2.25689,2.25692,2.25659,2.25659,24332005.0
2006-12-12 13:21:00,2.25657,2.25657,2.25623,2.25625,1760051.0
2006-12-12 13:22:00,2.25619,2.25619,2.2559,2.2559,24003316.0
2006-12-12 13:23:00,2.25598,2.25603,2.25582,2.25591,5565325.0
2006-12-12 13:24:00,2.25581,2.25581,2.2556,2.25572,7496308.0
2006-12-12 13:25:00,2.25576,2.2559,2.2557,2.25589,6116316.0
2006-12-12 13:26:00,2.25599,2.25599,2.25534,2.25534,10433848.0
2006-12-12 13:27:00,2.25535,2.25545,2.25528,2.25532,26351071.0
2006-12-12 13:28:00,2.25541,2.25565,2.25541,2.25557,3377702.0
2006-12-12 13:29:00,2.2555,2.2555,2.25514,2.25516,4058411.0
2006-12-12 13:30:00,2.25524,2.25562,2.25501,2.25562,9441921.0
2006-12-12 13:31:00,2.2558,2.25615,2.25579,2.25579,21787221.0
2006-12-12 13:32:00,2.25557,2.25557,2.25535,2.25535,6603659.0
2006-12-12 13:33:00,2.25527,2.25535,2.25514,2.25514,8938272.0
2006-12-12 13:34:00,2.25503,2.25516,2.25503,2.25511,10594827.0
2006-12-12 13:35:00,2.25518,2.25533,2.25515,2.25533,1939953.0
2006-12-12 13:36:00,2.25546,2.25583,2.25546,2.25583,18622445.0
2006-12-12 13:37:00,2.25594,2.25614,2.2558,2.2558,10893734.0
2006-12-12 13:38:00,2.25583,2.25584,2.25563,2.25584,10359530.0
2006-12-12 13:39:00,2.25585,2.25585,2.25544,2.25544,2572171.0
2006-12-12 13:40:00,2.25537,2.25549,2.25519,2.25549,9834753.0
2006-12-12 13:41:00,2.25555,2.25599,2.25555,2.25594,13136907.0
2006-12-12 13:42:00,2.25597,2.25597,2.25567,2.25567,1176474.0
2006-12-12 13:43:00,2.25555,2.25569,2.25536,2.25554,3717608.0
2006-12-12 13:44:00,2.25565,2.25572,2.2556,2.25572,11570559.0
2006-12-12 13:45:00,2.2557,2.25577,2.25551,2.25577,12218921.0
2006-12-12 13:46:00,2.25585,2.25616,2.2558,2.25616,3591754.0
2006-12-12 13:47:00,2.25624,2.25646,2.25624,2.25646,792041.0
2006-12-12 13:48:00,2.25646,2.25651,2.25639,2.25639,14197929.0
2006-12-12 13:49:00,2.25652,2.25675,2.25651,2.25675,5876356.0
2006-12-12 13:50:00,2.25637,2.25672,2.25631,2.25631,6991096.0
2006-12-12 13:51:00,2.25646,2.25656,2.25633,2.25645,6442274.0
2006-12-12 13:52:00,2.25638,2.25638,2.25624,2.25634,1856789.0
2006-12-12 13:53:00,2.2563,2.25632,2.25617,2.25632,7938384.0
2006-12-12 13:54:00,2.2563,2.2564,2.25621,2.2564,2426477.0
2006-12-12 13:55:00,2.25649,2.25651,2.25633,2.25633,4688589.0
2006-12-12 13:56:00,2.25645,2.25664,2.25645,2.25651,3435318.0
2006-12-12 13:57:00,2.25682,2.25718,2.25675,2.25718,3478643.0
2006-12-12 13:58:00,2.25731,2.25767,2.25731,2.25767,1720306.0
2006-12-12 13:59:00,2.25776,2.25776,2.25748,2.25748,2089189.0
2006-12-12 14:00:00,2.25758,2.25758,2.25667,2.25712,6357241.0
2006-12-12 14:01:00,2.25687,2.25692,2.25675,2.25675,6153517.0
2006-12-12 14:02:00,2.25672,2.25715,2.25672,2.25715,948174.0
2006-12-12 14:03:00,2.25716,2.25725,2.25669,2.25719,19946041.0
2006-12-12 14:04:00,2.25716,2.2575,2.25716,2.25745,7851631.0
2006-12-12 14:05:00,2.25735,2.2575,2.25735,2.2574,4326687.0
2006-12-12 14:06:00,2.25752,2.25803,2.25752,2.25801,1565606.0
2006-12-12 14:07:00,2.25806,2.25831,2.25806,2.25831,906818.0
2006-12-12 14:08:00,2.25843,2.25868,2.25843,2.25865,12224849.0
2006-12-12 14:09:00,2.25874,2.25894,2.25873,2.25873,4779380.0
2006-12-12 14:10:00,2.2588,2.25887,2.25878,2.25878,8134224.0
2006-12-12 14:11:00,2.25897,2.25906,2.25863,2.25881,5094711.0
2006-12-12 14:12:00,2.25861,2.25861,2.25821,2.25821,890250.0
2006-12-12 14:13:00,2.25805,2.25809,2.25795,2.25795,2011323.0
2006-12-12 14:14:00,2.2582,2.25836,2.25815,2.25815,7770179.0
2006-12-12 14:15:00,2.25821,2.25826,2.25789,2.25789,6845422.0
2006-12-12 14:16:00,2.25779,2.25779,2.25723,2.25723,4281501.0
2006-12-12 14:17:00,2.25704,2.25704,2.25663,2.25685,2243474.0
2006-12-12 14:18:00,2.25686,2.25696,2.25674,2.25696,5816657.0
2006-12-12 14:19:00,2.25694,2.25727,2.25694,2.25698,5629768.0
2006-12-12 14:20:00,2.25696,2.257,2.25686,2.257,4300701.0
2006-12-12 14:21:00,2.25712,2.25714,2.25699,2.25703,8501831.0
2006-12-12 14:22:00,2.25708,2.2573,2.25708,2.2573,10007195.0
2006-12-12 14:23:00,2.25738,2.25779,2.25738,2.25779,11610590.0
2006-12-12 14:24:00,2.25794,2.25868,2.25794,2.25868,12073933.0
2006-12-12 14:25:00,2.25885,2.25892,2.25866,2.25866,6151486.0
2006-12-12 14:26:00,2.25873,2.25888,2.25873,2.25888,8110800.0
2006-12-12 14:27:00,2.25888,2.25888,2.25868,2.25868,3324018.0
2006-12-12 14:28:00,2.25874,2.25895,2.25868,2.25895,10250100.0
2006-12-12 14:29:00,2.25906,2.25929,2.25883,2.25883,2089891.0
2006-12-12 14:30:00,2.25858,2.25859,2.25843,2.25851,6426481.0
2006-12-12 14:31:00,2.25849,2.25849,2.25829,2.25829,1462765.0
2006-12-12 14:32:00,2.25848,2.25866,2.25848,2.25859,2768627.0
2006-12-12 14:33:00,2.2586,2.2586,2.25825,2.25825,6084736.0
2006-12-12 14:34:00,2.25824,2.25846,2.25817,2.25846,7462168.0
2006-12-12 14:35:00,2.2586,2.2588,2.25858,2.25858,1538170.0
2006-12-12 14:36:00,2.25876,2.25913,2.25876,2.25913,4154815.0
2006-12-12 14:37:00,2.2593,2.25938,2.25903,2.25924,11437464.0
2006-12-12 14:38:00,2.25925,2.25935,2.25921,2.25921,2125135.0
2006-12-12 14:39:00,2.25905,2.25905,2.25883,2.25899,1109981.0
2006-12-12 14:40:00,2.2592,2.25982,2.2592,2.25982,1153083.0
2006-12-12 14:41:00,2.25988,2.25999,2.25983,2.25995,2631708.0
2006-12-12 14:42:00,2.26002,2.26008,2.25994,2.26003,21264910.0
2006-12-12 14:43:00,2.25996,2.25996,2.25887,2.25887,2678881.0
2006-12-12 14:44:00,2.25894,2.25979,2.25894,2.25979,3602638.0
2006-12-12 14:45:00,2.25986,2.26008,2.25986,2.25996,913147.0
2006-12-12 14:46:00,2.26009,2.26009,2.26,2.26005,5180906.0
2006-12-12 14:47:00,2.26013,2.2605,2.26013,2.2605,236834.0
2006-12-12 14:48:00,2.26071,2.2608,2.26068,2.26071,11860988.0
2006-12-12 14:49:00,2.26065,2.26076,2.26065,2.26067,6463718.0
2006-12-12 14:50:00,2.26046,2.26046,2.26016,2.26037,1499858.0
2006-12-12 14:51:00,2.26064,2.26096,2.26057,2.26057,9179183.0
2006-12-12 14:52:00,2.26055,2.26055,2.26012,2.26012,5614759.0
2006-12-12 14:53:00,2.26018,2.26019,2.25975,2.25975,3704866.0
2006-12-12 14:54:00,2.25983,2.25983,2.25944,2.25969,6202612.0
2006-12-12 14:55:00,2.25969,2.25969,2.2593,2.25941,11190501.0
2006-12-12 14:56:00,2.25955,2.25968,2.25954,2.25967,5707408.0
2006-12-12 14:57:00,2.25953,2.25953,2.25911,2.25911,13354729.0
2006-12-12 14:58:00,2.25907,2.25907,2.25856,2.25887,25026934.0
2006-12-12 14:59:00,2.2589,2.25929,2.2589,2.25929,3254469.0
2006-12-12 15:00:00,2.25938,2.25949,2.2593,2.25934,21321196.0
2006-12-12 15:01:00,2.25944,2.25957,2.25928,2.25947,7705812.0
2006-12-12 15:02:00,2.25957,2.25977,2.25957,2.25976,18498382.0
2006-12-12 15:03:00,2.2598,2.26003,2.25966,2.26003,5067671.0
2006-12-12 15:04:00,2.26031,2.26056,2.26013,2.26013,2448110.0
2006-12-12 15:05:00,2.26006,2.26014,2.25986,2.26014,2224289.0
2006-12-12 15:06:00,2.26008,2.26008,2.25997,2.25997,629458.0
2006-12-12 15:07:00,2.2599,2.2599,2.25971,2.25971,2685557.0
2006-12-12 15:08:00,2.25955,2.25955,2.25908,2.25935,10084229.0
2006-12-12 15:09:00,2.25943,2.25958,2.25932,2.25958,3167164.0
2006-12-12 15:10:00,2.25968,2.25968,2.25948,2.25957,3928006.0
2006-12-12 15:11:00,2.25952,2.25986,2.25952,2.25986,12490134.0
2006-12-12 15:12:00,2.25999,2.26022,2.25999,2.26022,20156843.0
2006-12-12 15:13:00,2.26024,2.26024,2.26004,2.26004,6188259.0
2006-12-12 15:14:00,2.25997,2.26003,2.25991,2.25993,2866798.0
2006-12-12 15:15:00,2.25992,2.25994,2.25979,2.25979,7511295.0
2006-12-12 15:16:00,2.26,2.26044,2.25995,2.26042,4370788.0
2006-12-12 15:17:00,2.2603,2.26056,2.26004,2.26056,5599946.0
2006-12-12 15:18:00,2.26065,2.26078,2.25933,2.26074,874120.0
2006-12-12 15:19:00,2.26071,2.26071,2.26053,2.26053,9974872.0
2006-12-12 15:20:00,2.2606,2.26092,2.26055,2.26092,1282252.0
2006-12-12 15:21:00,2.26095,2.26107,2.26089,2.26107,1605246.0
2006-12-12 15:22:00,2.26112,2.26124,2.26087,2.26087,25599521.0
2006-12-12 15:23:00,2.26133,2.2615,2.26121,2.26133,5681208.0
2006-12-12 15:24:00,2.26157,2.26214,2.26157,2.26214,10204904.0
2006-12-12 15:25:00,2.26226,2.26226,2.262,2.26204,4722893.0
2006-12-12 15:26:00,2.26192,2.26192,2.26168,2.26171,10652363.0
2006-12-12 15:27:00,2.26149,2.26153,2.2611,2.26129,8643879.0
2006-12-12 15:28:00,2.26119,2.26119,2.2603,2.2603,2138552.0
2006-12-12 15:29:00,2.26019,2.26026,2.25994,2.26005,1601965.0
2006-12-12 15:30:00,2.25988,2.25995,2.25955,2.25955,7604655.0
2006-12-12 15:31:00,2.25957,2.25957,2.25915,2.25915,10464761.0
2006-12-12 15:32:00,2.25928,2.25952,2.25893,2.25952,10429549.0
2006-12-12 15:33:00,2.25963,2.25978,2.25963,2.25974,5354287.0
2006-12-12 15:34:00,2.25974,2.26019,2.25974,2.26019,12557646.0
2006-12-12 15:35:00,2.26031,2.26054,2.26031,2.26054,3783318.0
2006-12-12 15:36:00,2.26055,2.26099,2.26055,2.26082,20970593.0
2006-12-12 15:37:00,2.26101,2.26134,2.26101,2.26134,4855618.0
2006-12-12 15:38:00,2.2614,2.26175,2.2614,2.26171,5352670.0
2006-12-12 15:39:00,2.26183,2.26206,2.26178,2.26202,1675231.0
2006-12-12 15:40:00,2.26216,2.26232,2.2619,2.2619,11853049.0
2006-12-12 15:41:00,2.26213,2.2625,2.26213,2.2625,1401944.0
2006-12-12 15:42:00,2.26248,2.26264,2.26239,2.26256,6116986.0
2006-12-12 15:43:00,2.26259,2.263,2.26243,2.263,2039313.0
2006-12-12 15:44:00,2.26304,2.26346,2.26297,2.2633,3425155.0
2006-12-12 15:45:00,2.26323,2.26386,2.26323,2.26386,18362350.0
2006-12-12 15:46:00,2.26388,2.2641,2.26381,2.2641,4085855.0
2006-12-12 15:47:00,2.26415,2.26415,2.26393,2.26394,5297768.0
2006-12-12 15:48:00,2.26402,2.26431,2.26402,2.26404,2954747.0
2006-12-12 15:49:00,2.26407,2.26429,2.26405,2.26419,6709035.0
2006-12-12 15:50:00,2.26426,2.26475,2.26426,2.26475,10456131.0
2006-12-12 15:51:00,2.26476,2.26476,2.26449,2.26449,13503428.0
2006-12-12 15:52:00,2.26439,2.26439,2.26409,2.26409,28742766.0
2006-12-12 15:53:00,2.2637,2.26395,2.2637,2.26383,12485732.0
2006-12-12 15:54:00,2.26388,2.2643,2.26388,2.2643,16501528.0
2006-12-12 15:55:00,2.26446,2.26446,2.26417,2.26417,2813497.0
2006-12-12 15:56:00,2.26405,2.26475,2.26405,2.26465,3230734.0
2006-12-12 15:57:00,2.26457,2.26457,2.26424,2.26441,4270914.0
2006-12-12 15:58:00,2.26447,2.26471,2.26444,2.26471,2296821.0
2006-12-12 15:59:00,2.2645,2.2645,2.26401,2.26401,1014155.0
2006-12-12 16:00:00,2.26398,2.26398,2.26373,2.26375,8701764.0
2006-12-12 16:01:00,2.26389,2.26408,2.26389,2.26396,4149685.0
2006-12-12 16:02:00,2.26413,2.26433,2.26407,2.26433,12852412.0
2006-12-12 16:03:00,2.26424,2.26427,2.2641,2.2641,2051167.0
2006-12-12 16:04:00,2.26414,2.26478,2.26414,2.26478,13483144.0
2006-12-12 16:05:00,2.265,2.2651,2.26469,2.26484,4828068.0
2006-12-12 16:06:00,2.26488,2.26519,2.26488,2.26508,8330668.0
2006-12-12 16:07:00,2.26498,2.26498,2.26452,2.26475,16724922.0
2006-12-12 16:08:00,2.26472,2.26487,2.26461,2.26487,22587694.0
2006-12-12 16:09:00,2.26478,2.26478,2.26432,2.26432,18668948.0
2006-12-12 16:10:00,2.26415,2.26442,2.26415,2.2642,6902070.0
2006-12-12 16:11:00,2.26411,2.26467,2.2641,2.26467,11742661.0
2006-12-12 16:12:00,2.26473,2.26539,2.26473,2.26539,5594258.0
2006-12-12 16:13:00,2.26541,2.26549,2.26528,2.26528,6151788.0
2006-12-12 16:14:00,2.26527,2.26527,2.26509,2.26519,5583027.0
2006-12-12 16:15:00,2.2651,2.26522,2.26495,2.26522,2809927.0
2006-12-12 16:16:00,2.26546,2.26555,2.26546,2.26555,37719948.0
2006-12-12 16:17:00,2.26571,2.2659,2.26559,2.26559,9799918.0
2006-12-12 16:18:00,2.26593,2.26593,2.26564,2.26579,5507654.0
2006-12-12 16:19:00,2.26577,2.26587,2.26577,2.26585,8402086.0
2006-12-12 16:20:00,2.26596,2.26617,2.26596,2.26617,14389384.0
2006-12-12 16:21:00,2.26623,2.26629,2.26593,2.26593,1673846.0
2006-12-12 16:22:00,2.26584,2.26589,2.26554,2.26589,2875953.0
2006-12-12 16:23:00,2.26576,2.26576,2.26542,2.26549,6183828.0
2006-12-12 16:24:00,2.26545,2.26545,2.26514,2.26542,1180506.0
2006-12-12 16:25:00,2.26544,2.26584,2.26518,2.26584,21917026.0
2006-12-12 16:26:00,2.26597,2.26606,2.26592,2.26604,5378750.0
2006-12-12 16:27:00,2.26596,2.26596,2.26553,2.26563,5836386.0
2006-12-12 16:28:00,2.26573,2.26606,2.26573,2.26606,20069163.0
2006-12-12 16:29:00,2.26631,2.26645,2.26625,2.26625,17983477.0
2006-12-12 16:30:00,2.26631,2.26655,2.26628,2.26655,5700330.0
2006-12-12 16:31:00,2.26662,2.26744,2.26662,2.26744,3907269.0
2006-12-12 16:32:00,2.26755,2.26791,2.26755,2.26765,6242395.0
2006-12-12 16:33:00,2.26756,2.26812,2.26749,2.26812,2672900.0
2006-12-12 16:34:00,2.26828,2.26877,2.26828,2.26877,1091927.0
2006-12-12 16:35:00,2.26884,2.26891,2.26871,2.26872,9045230.0
2006-12-12 16:36:00,2.26882,2.26978,2.26882,2.26978,3461243.0
2006-12-12 16:37:00,2.26984,2.26992,2.26965,2.26992,1840845.0
2006-12-12 16:38:00,2.27001,2.27042,2.27001,2.27042,11814721.0
2006-12-12 16:39:00,2.27044,2.27054,2.27034,2.27054,4696735.0
2006-12-12 16:40:00,2.27056,2.27057,2.27045,2.27057,2663433.0
2006-12-12 16:41:00,2.27047,2.27058,2.27036,2.27058,12232028.0
2006-12-12 16:42:00,2.27046,2.27087,2.27037,2.27037,9653552.0
2006-12-12 16:43:00,2.27023,2.27023,2.26998,2.26998,1712869.0
2006-12-12 16:44:00,2.26981,2.27002,2.26973,2.27002,20161809.0
2006-12-12 16:45:00,2.27011,2.27048,2.27011,2.27043,16911891.0
2006-12-12 16:46:00,2.27039,2.27042,2.27025,2.27027,7963620.0
2006-12-12 16:47:00,2.27025,2.2707,2.27025,2.2707,2071328.0
2006-12-12 16:48:00,2.27076,2.27083,2.27068,2.27068,8380007.0
2006-12-12 16:49:00,2.27067,2.27084,2.27063,2.27063,4618964.0
2006-12-12 16:50:00,2.27084,2.27103,2.27078,2.27103,4021490.0
2006-12-12 16:51:00,2.27106,2.27112,2.27077,2.27077,12720435.0
2006-12-12 16:52:00,2.27071,2.27073,2.2706,2.27069,9606053.0
2006-12-12 16:53:00,2.27065,2.27085,2.27065,2.27085,12534015.0
2006-12-12 16:54:00,2.27092,2.27092,2.27052,2.27052,7405467.0
2006-12-12 16:55:00,2.27035,2.27049,2.27029,2.27029,3389250.0
2006-12-12 16:56:00,2.27038,2.27053,2.27027,2.27052,2861895.0
2006-12-12 16:57:00,2.27056,2.27065,2.27039,2.27043,22657477.0
2006-12-12 16:58:00,2.27047,2.27117,2.27047,2.27117,3681066.0
2006-12-12 16:59:00,2.27157,2.27195,2.27157,2.27195,8480694.0
2006-12-12 17:00:00,2.27168,2.2717,2.27154,2.27167,2437902.0
2006-12-12 17:01:00,2.27167,2.27188,2.27164,2.27188,8000829.0
2006-12-12 17:02:00,2.27189,2.27189,2.27169,2.27185,5053841.0
2006-12-12 17:03:00,2.27195,2.27216,2.27195,2.27204,10719641.0
2006-12-12 17:04:00,2.27214,2.27228,2.27201,2.27228,3178947.0
2006-12-12 17:05:00,2.27245,2.27276,2.27245,2.27255,664620.0
2006-12-12 17:06:00,2.27236,2.27285,2.27228,2.27285,4711077.0
2006-12-12 17:07:00,2.27282,2.27282,2.2725,2.2725,7661638.0
2006-12-12 17:08:00,2.27243,2.27243,2.27176,2.27176,1962298.0
2006-12-12 17:09:00,2.27156,2.27156,2.2709,2.2709,7571620.0
2006-12-12 17:10:00,2.27093,2.27093,2.2706,2.2706,731515.0
2006-12-12 17:11:00,2.27037,2.2706,2.27012,2.27031,6988283.0
2006-12-12 17:12:00,2.27041,2.27063,2.2704,2.27045,5713080.0
2006-12-12 17:13:00,2.2705,2.27068,2.27033,2.27068,4704529.0
2006-12-12 17:14:00,2.27064,2.27064,2.27037,2.27037,7223459.0
2006-12-12 17:15:00,2.27039,2.27054,2.27033,2.27054,4979812.0
2006-12-12 17:16:00,2.27069,2.27104,2.27069,2.2708,1529296.0
2006-12-12 17:17:00,2.27061,2.27077,2.27039,2.27077,1540749.0
2006-12-12 17:18:00,2.27075,2.27085,2.27067,2.27084,2540507.0
2006-12-12 17:19:00,2.27076,2.27076,2.27059,2.27071,12397633.0
2006-12-12 17:20:00,2.27086,2.27114,2.27064,2.27064,5379832.0
2006-12-12 17:21:00,2.27052,2.27052,2.26993,2.26993,5758385.0
2006-12-12 17:22:00,2.26993,2.27038,2.26993,2.27038,6893471.0
2006-12-12 17:23:00,2.27048,2.27049,2.27002,2.27002,23101054.0
2006-12-12 17:24:00,2.26999,2.26999,2.26969,2.26977,2401599.0
2006-12-12 17:25:00,2.26973,2.26973,2.26941,2.26944,5847931.0
2006-12-12 17:26:00,2.26916,2.26918,2.26889,2.26918,1574294.0
2006-12-12 17:27:00,2.26928,2.26928,2.26807,2.26807,10363602.0
2006-12-12 17:28:00,2.26784,2.26788,2.26774,2.26775,1932866.0
2006-12-12 17:29:00,2.26796,2.26848,2.26796,2.26848,3331065.0
2006-12-12 17:30:00,2.26855,2.26855,2.26814,2.26834,5899117.0
2006-12-12 17:31:00,2.26827,2.26827,2.26704,2.26704,4806114.0
2006-12-12 17:32:00,2.26725,2.26725,2.26669,2.26676,4408659.0
2006-12-12 17:33:00,2.2667,2.2669,2.26668,2.26673,27381929.0
2006-12-12 17:34:00,2.26662,2.26693,2.26662,2.26693,7162981.0
2006-12-12 17:35:00,2.26692,2.26701,2.26686,2.26696,3119301.0
2006-12-12 17:36:00,2.26689,2.26689,2.26669,2.26669,2224243.0
2006-12-12 17:37:00,2.26671,2.2671,2.26671,2.2671,22965800.0
2006-12-12 17:38:00,2.26706,2.26706,2.26663,2.26687,3749821.0
2006-12-12 17:39:00,2.26686,2.267,2.26684,2.26684,7166482.0
2006-12-12 17:40:00,2.26698,2.26713,2.26697,2.26713,14157859.0
2006-12-12 17:41:00,2.26714,2.26739,2.26713,2.26739,1662085.0
2006-12-12 17:42:00,2.26749,2.26793,2.26749,2.26793,2806223.0
2006-12-12 17:43:00,2.26808,2.26811,2.268,2.26811,4318028.0
2006-12-12 17:44:00,2.26834,2.26896,2.26834,2.26896,7484273.0
2006-12-12 17:45:00,2.26899,2.26899,2.26881,2.26898,4579122.0
2006-12-12 17:46:00,2.26904,2.26904,2.26889,2.26889,17899433.0
2006-12-12 17:47:00,2.26929,2.26949,2.26907,2.26949,2736548.0
2006-12-12 17:48:00,2.26945,2.26951,2.26924,2.26924,6290748.0
2006-12-12 17:49:00,2.26924,2.26926,2.26915,2.26925,9711664.0
2006-12-12 17:50:00,2.26951,2.26958,2.26943,2.26943,3375605.0
2006-12-12 17:51:00,2.26937,2.26945,2.26935,2.26937,10416389.0
2006-12-12 17:52:00,2.26931,2.26931,2.26885,2.26885,287431.0
2006-12-12 17:53:00,2.26876,2.26876,2.26828,2.26845,8128733.0
2006-12-12 17:54:00,2.26841,2.26846,2.26836,2.26846,11542411.0
2006-12-12 17:55:00,2.26849,2.26853,2.26831,2.26831,2098790.0
2006-12-12 17:56:00,2.26824,2.26824,2.26792,2.26816,14864073.0
2006-12-12 17:57:00,2.26829,2.26832,2.26803,2.26803,14086596.0
2006-12-12 17:58:00,2.26814,2.26833,2.26806,2.26808,14466663.0
2006-12-12 17:59:00,2.2682,2.2682,2.26804,2.26805,1214552.0
2006-12-12 18:00:00,2.26798,2.26798,2.26769,2.26769,1594069.0
2006-12-12 18:01:00,2.26773,2.26773,2.26737,2.26737,9771702.0
2006-12-12 18:02:00,2.26731,2.26735,2.26719,2.2673,2111844.0
2006-12-12 18:03:00,2.26712,2.26725,2.26701,2.26707,9775390.0
2006-12-12 18:04:00,2.26738,2.2679,2.26738,2.2679,8858767.0
2006-12-12 18:05:00,2.26786,2.26791,2.26777,2.26777,13926886.0
2006-12-12 18:06:00,2.26779,2.26796,2.26637,2.26773,2712598.0
2006-12-12 18:07:00,2.26776,2.26776,2.26762,2.26766,874698.0
2006-12-12 18:08:00,2.26767,2.26784,2.26761,2.26784,32719643.0
2006-12-12 18:09:00,2.26778,2.2678,2.26775,2.2678,3472516.0
2006-12-12 18:10:00,2.26772,2.26772,2.26736,2.26736,1698168.0
2006-12-12 18:11:00,2.2673,2.26761,2.2673,2.26761,4654083.0
2006-12-12 18:12:00,2.26771,2.26781,2.26763,2.26777,4619494.0
2006-12-12 18:13:00,2.26797,2.26825,2.26797,2.26825,3721296.0
2006-12-12 18:14:00,2.26822,2.26828,2.2681,2.2681,1971945.0
2006-12-12 18:15:00,2.2678,2.26804,2.26648,2.26804,17376827.0
2006-12-12 18:16:00,2.26793,2.26802,2.26775,2.26801,2055034.0
2006-12-12 18:17:00,2.26795,2.26803,2.26792,2.26792,371565.0
2006-12-12 18:18:00,2.26787,2.26788,2.26774,2.26774,5570063.0
2006-12-12 18:19:00,2.26771,2.26781,2.26765,2.26767,8952897.0
2006-12-12 18:20:00,2.26769,2.26781,2.26766,2.26766,5070873.0
2006-12-12 18:21:00,2.2677,2.26773,2.26758,2.26773,3782804.0
2006-12-12 18:22:00,2.26754,2.26794,2.26754,2.26794,4923572.0
2006-12-12 18:23:00,2.2681,2.26827,2.2681,2.26823,1966849.0
2006-12-12 18:24:00,2.26808,2.26808,2.26787,2.26802,1073129.0
2006-12-12 18:25:00,2.26804,2.26804,2.26787,2.26797,8534410.0
2006-12-12 18:26:00,2.2679,2.2679,2.26764,2.26764,18373204.0
2006-12-12 18:27:00,2.26765,2.26787,2.26762,2.26787,2439457.0
2006-12-12 18:28:00,2.26781,2.26782,2.26776,2.26781,4306823.0
2006-12-12 18:29:00,2.26768,2.26779,2.26753,2.26762,11727085.0
2006-12-12 18:30:00,2.26767,2.26786,2.26763,2.26786,9174514.0
2006-12-12 18:31:00,2.26788,2.26803,2.26788,2.26792,2606957.0
2006-12-12 18:32:00,2.26796,2.26839,2.26796,2.26839,11885445.0
2006-12-12 18:33:00,2.26854,2.26895,2.26854,2.26895,2488366.0
2006-12-12 18:34:00,2.26903,2.26921,2.2689,2.2689,706444.0
2006-12-12 18:35:00,2.26868,2.26868,2.26838,2.26838,1188442.0
2006-12-12 18:36:00,2.2684,2.26866,2.26828,2.26866,5799445.0
2006-12-12 18:37:00,2.26889,2.26893,2.26882,2.26892,345421.0
2006-12-12 18:38:00,2.26888,2.26888,2.26874,2.26874,2403510.0
2006-12-12 18:39:00,2.26866,2.26912,2.26866,2.26912,3684233.0
2006-12-12 18:40:00,2.26928,2.26928,2.26914,2.26928,5674843.0
2006-12-12 18:41:00,2.26924,2.26926,2.26906,2.26913,2046021.0
2006-12-12 18:42:00,2.26926,2.26949,2.26924,2.26949,2201103.0
2006-12-12 18:43:00,2.26956,2.26974,2.26953,2.26953,3350362.0
2006-12-12 18:44:00,2.26952,2.26952,2.2693,2.26935,5110640.0
2006-12-12 18:45:00,2.26942,2.26964,2.26942,2.26942,6047533.0
2006-12-12 18:46:00,2.26962,2.26962,2.26945,2.26962,4818712.0
2006-12-12 18:47:00,2.26967,2.26981,2.26946,2.26946,824157.0
2006-12-12 18:48:00,2.2695,2.26954,2.2694,2.26945,3183102.0
2006-12-12 18:49:00,2.26942,2.26952,2.26806,2.26952,2958208.0
2006-12-12 18:50:00,2.26949,2.26949,2.26905,2.26905,14443479.0
2006-12-12 18:51:00,2.26896,2.26903,2.26884,2.26884,6966140.0
2006-12-12 18:52:00,2.26891,2.26903,2.2688,2.26881,677982.0
2006-12-12 18:53:00,2.26884,2.26898,2.26884,2.26898,2011375.0
2006-12-12 18:54:00,2.26897,2.26904,2.26885,2.26904,1602955.0
2006-12-12 18:55:00,2.269,2.26906,2.26898,2.26898,1199931.0
2006-12-12 18:56:00,2.26895,2.26914,2.26891,2.26912,3453825.0
2006-12-12 18:57:00,2.26913,2.26913,2.26905,2.26905,1552976.0
2006-12-12 18:58:00,2.26901,2.26902,2.26891,2.26902,8934208.0
2006-12-12 18:59:00,2.26903,2.26903,2.26881,2.26883,14376933.0
2006-12-12 19:00:00,2.26878,2.26891,2.26876,2.26882,4968723.0
2006-12-12 19:01:00,2.26871,2.26871,2.2684,2.2684,1630051.0
2006-12-12 19:02:00,2.26829,2.26829,2.26792,2.26792,6646934.0
2006-12-12 19:03:00,2.26784,2.26784,2.26746,2.26748,1753616.0
2006-12-12 19:04:00,2.26766,2.26788,2.26766,2.26781,3475089.0
2006-12-12 19:05:00,2.26763,2.26763,2.26733,2.26741,7706496.0
2006-12-12 19:06:00,2.26747,2.26762,2.26722,2.26722,1527147.0
2006-12-12 19:07:00,2.26713,2.26716,2.26701,2.26711,6836188.0
2006-12-12 19:08:00,2.26713,2.26716,2.26697,2.26716,878562.0
2006-12-12 19:09:00,2.26741,2.26759,2.26741,2.26757,5800967.0
2006-12-12 19:10:00,2.26799,2.26806,2.26787,2.26788,1286748.0
2006-12-12 19:11:00,2.2679,2.26796,2.26776,2.26784,5139770.0
2006-12-12 19:12:00,2.26811,2.26853,2.26811,2.26853,2664556.0
2006-12-12 19:13:00,2.26855,2.26882,2.26847,2.26882,8514819.0
2006-12-12 19:14:00,2.26909,2.26935,2.26909,2.26916,1013458.0
2006-12-12 19:15:00,2.26915,2.26915,2.2688,2.26882,9506940.0
2006-12-12 19:16:00,2.26876,2.26912,2.26876,2.26912,5870076.0
2006-12-12 19:17:00,2.26919,2.26944,2.26919,2.2694,7051606.0
2006-12-12 19:18:00,2.26922,2.26945,2.26922,2.26945,12296281.0
2006-12-12 19:19:00,2.26939,2.26939,2.26918,2.26936,3904345.0
2006-12-12 19:20:00,2.26921,2.26936,2.26921,2.26929,305194.0
2006-12-12 19:21:00,2.26929,2.26941,2.26929,2.26937,2494668.0
2006-12-12 19:22:00,2.26917,2.26917,2.26871,2.26871,4398467.0
2006-12-12 19:23:00,2.26852,2.26852,2.26802,2.26814,18716974.0
2006-12-12 19:24:00,2.26843,2.26861,2.26843,2.26858,14391945.0
2006-12-12 19:25:00,2.26874,2.26917,2.26874,2.26917,5128843.0
2006-12-12 19:26:00,2.26916,2.26922,2.26907,2.26913,4724058.0
2006-12-12 19:27:00,2.26914,2.26928,2.26912,2.26912,10834146.0
2006-12-12 19:28:00,2.26924,2.26939,2.26924,2.26939,17629608.0
2006-12-12 19:29:00,2.2693,2.2693,2.26913,2.26913,7473293.0
2006-12-12 19:30:00,2.26907,2.26907,2.2688,2.26906,3327209.0
2006-12-12 19:31:00,2.26929,2.26939,2.26916,2.26916,1348467.0
2006-12-12 19:32:00,2.269,2.2691,2.26895,2.26899,2669132.0
2006-12-12 19:33:00,2.26887,2.26887,2.26885,2.26885,225871.0
2006-12-12 19:34:00,2.26887,2.26929,2.26885,2.26929,26080742.0
2006-12-12 19:35:00,2.26936,2.26957,2.2693,2.26956,7860228.0
2006-12-12 19:36:00,2.2694,2.26947,2.26912,2.26912,2061162.0
2006-12-12 19:37:00,2.26934,2.2696,2.26934,2.26948,8874896.0
2006-12-12 19:38:00,2.26957,2.26957,2.26907,2.26907,1941118.0
2006-12-12 19:39:00,2.26915,2.26916,2.26891,2.26898,5586290.0
2006-12-12 19:40:00,2.26889,2.26889,2.26869,2.2687,2344372.0
2006-12-12 19:41:00,2.26862,2.26862,2.26828,2.26828,4627939.0
2006-12-12 19:42:00,2.26809,2.26809,2.26763,2.26763,3009352.0
2006-12-12 19:43:00,2.26778,2.26794,2.26778,2.26782,8264247.0
2006-12-12 19:44:00,2.26795,2.26795,2.26767,2.26767,6264110.0
2006-12-12 19:45:00,2.26764,2.26764,2.26722,2.26722,3332245.0
2006-12-12 19:46:00,2.26723,2.26751,2.26712,2.26751,10143510.0
2006-12-12 19:47:00,2.26768,2.26787,2.26768,2.26787,775267.0
2006-12-12 19:48:00,2.26788,2.26795,2.2677,2.2677,484118.0
2006-12-12 19:49:00,2.26757,2.26762,2.26731,2.26741,10250031.0
2006-12-12 19:50:00,2.26742,2.26755,2.26742,2.26755,2752310.0
2006-12-12 19:51:00,2.26748,2.26748,2.26736,2.26745,2691129.0
2006-12-12 19:52:00,2.26736,2.26736,2.26717,2.26717,840678.0
2006-12-12 19:53:00,2.26712,2.26727,2.26697,2.26697,1211290.0
2006-12-12 19:54:00,2.26695,2.26695,2.26664,2.26664,12072280.0
2006-12-12 19:55:00,2.26682,2.26697,2.26682,2.26697,579456.0
2006-12-12 19:56:00,2.26706,2.26706,2.26695,2.26695,7927982.0
2006-12-12 19:57:00,2.26678,2.26678,2.26661,2.26671,6326281.0
2006-12-12 19:58:00,2.26686,2.26722,2.26686,2.26701,1281222.0
2006-12-12 19:59:00,2.26693,2.26693,2.26681,2.26683,1385287.0
2006-12-12 20:00:00,2.2668,2.26729,2.2668,2.26729,972127.0
2006-12-12 20:01:00,2.26731,2.26758,2.26731,2.26758,4118580.0
2006-12-12 20:02:00,2.2675,2.2675,2.26704,2.26704,15894683.0
2006-12-12 20:03:00,2.26733,2.2675,2.26716,2.26716,2702676.0
2006-12-12 20:04:00,2.26679,2.26687,2.26679,2.26687,325904.0
2006-12-12 20:05:00,2.2669,2.26707,2.2669,2.26707,11104358.0
2006-12-12 20:06:00,2.26703,2.26703,2.2669,2.2669,6619384.0
2006-12-12 20:07:00,2.26689,2.26689,2.26674,2.26681,3593701.0
2006-12-12 20:08:00,2.26695,2.26697,2.2668,2.2668,2602838.0
2006-12-12 20:09:00,2.26683,2.26683,2.26658,2.26658,2073753.0
2006-12-12 20:10:00,2.26636,2.26636,2.26602,2.26607,1458262.0
2006-12-12 20:11:00,2.26613,2.26628,2.26612,2.26612,681204.0
2006-12-12 20:12:00,2.26593,2.26603,2.26586,2.26603,959871.0
2006-12-12 20:13:00,2.26625,2.26631,2.26625,2.26631,1613421.0
2006-12-12 20:14:00,2.26616,2.26618,2.26616,2.26618,190848.0
2006-12-12 20:16:00,2.2662,2.26623,2.26604,2.26605,11487797.0
2006-12-12 20:17:00,2.26614,2.26627,2.26606,2.26627,14841540.0
2006-12-12 20:18:00,2.26633,2.26646,2.26632,2.26646,1037506.0
2006-12-12 20:19:00,2.26677,2.26682,2.26655,2.26655,2849292.0
2006-12-12 20:20:00,2.26627,2.26652,2.26627,2.26652,9532974.0
2006-12-12 20:21:00,2.26653,2.26657,2.26648,2.26652,1668345.0
2006-12-12 20:22:00,2.26655,2.26663,2.26655,2.26661,2716552.0
2006-12-12 20:23:00,2.26657,2.26657,2.26653,2.26656,11144092.0
2006-12-12 20:24:00,2.26653,2.26655,2.26639,2.26641,8937027.0
2006-12-12 20:25:00,2.2664,2.26647,2.2663,2.26647,6631355.0
2006-12-12 20:26:00,2.26638,2.26668,2.26638,2.26668,6400713.0
2006-12-12 20:27:00,2.26667,2.26672,2.2666,2.2667,6574177.0
2006-12-12 20:28:00,2.26675,2.26689,2.26675,2.26689,17201852.0
2006-12-12 20:29:00,2.26682,2.26703,2.26682,2.26703,889277.0
2006-12-12 20:30:00,2.26706,2.26727,2.26704,2.26727,4410141.0
2006-12-12 20:31:00,2.26717,2.26717,2.26706,2.26706,2851134.0
2006-12-12 20:32:00,2.26709,2.26743,2.26709,2.26743,2233862.0
2006-12-12 20:33:00,2.26749,2.26756,2.26735,2.26748,10131759.0
2006-12-12 20:34:00,2.26745,2.26757,2.26741,2.26755,2013787.0
2006-12-12 20:35:00,2.26748,2.26752,2.26736,2.26736,1754011.0
2006-12-12 20:36:00,2.26716,2.26722,2.26703,2.26703,15076336.0
2006-12-12 20:37:00,2.26701,2.26764,2.26701,2.26764,4356134.0
2006-12-12 20:38:00,2.26789,2.26822,2.26789,2.26822,9370911.0
2006-12-12 20:39:00,2.26816,2.26846,2.26816,2.26845,2516630.0
2006-12-12 20:40:00,2.26841,2.26844,2.26829,2.26838,6050148.0
2006-12-12 20:41:00,2.26853,2.26897,2.26853,2.26897,8266069.0
2006-12-12 20:42:00,2.26922,2.26922,2.26899,2.26901,2750675.0
2006-12-12 20:43:00,2.26883,2.26903,2.26883,2.26892,2353559.0
2006-12-12 20:44:00,2.26878,2.26883,2.2687,2.26879,2706658.0
2006-12-12 20:45:00,2.2688,2.2688,2.26859,2.26859,5215055.0
2006-12-12 20:46:00,2.26852,2.26862,2.26849,2.26862,1037998.0
2006-12-12 20:47:00,2.26857,2.26857,2.26836,2.26845,2519896.0
2006-12-12 20:48:00,2.26838,2.26848,2.26838,2.26838,3378174.0
2006-12-12 20:49:00,2.26827,2.26862,2.26827,2.26862,13753366.0
2006-12-12 20:50:00,2.2688,2.26894,2.26854,2.26854,4466586.0
2006-12-12 20:51:00,2.26824,2.26824,2.26794,2.26794,486720.0
2006-12-12 20:52:00,2.26777,2.26777,2.26762,2.26772,1465580.0
2006-12-12 20:53:00,2.26776,2.26781,2.26776,2.26781,77757.0
2006-12-12 20:54:00,2.26772,2.26791,2.26766,2.26791,10410085.0
2006-12-12 20:55:00,2.26792,2.26812,2.26792,2.26812,692621.0
2006-12-12 20:56:00,2.26818,2.26833,2.26818,2.26819,2636817.0
2006-12-12 20:57:00,2.26806,2.26806,2.26749,2.26749,1216852.0
2006-12-12 20:58:00,2.26725,2.26725,2.26674,2.26674,1171996.0
2006-12-12 20:59:00,2.26675,2.26675,2.26655,2.26662,8151499.0
2006-12-12 21:00:00,2.26649,2.26649,2.26629,2.26635,6471322.0
2006-12-12 21:01:00,2.26622,2.26622,2.26552,2.26574,3694123.0
2006-12-12 21:02:00,2.26573,2.26573,2.26547,2.26547,13153605.0
2006-12-12 21:03:00,2.26532,2.26546,2.26505,2.26546,2683104.0
2006-12-12 21:04:00,2.26548,2.26588,2.26538,2.26556,2043036.0
2006-12-12 21:05:00,2.2654,2.26548,2.2654,2.26548,3834302.0
2006-12-12 21:06:00,2.26539,2.26539,2.26508,2.2651,1885025.0
2006-12-12 21:07:00,2.26501,2.26501,2.26406,2.26406,10760018.0
2006-12-12 21:08:00,2.26391,2.26414,2.26389,2.2639,10313770.0
2006-12-12 21:09:00,2.26369,2.26376,2.26359,2.26374,2753203.0
2006-12-12 21:10:00,2.26387,2.26398,2.26356,2.26356,10954847.0
2006-12-12 21:11:00,2.26338,2.26345,2.2633,2.2633,5735111.0
2006-12-12 21:12:00,2.26328,2.26328,2.26276,2.26276,6908232.0
2006-12-12 21:13:00,2.26244,2.2631,2.26244,2.26293,9648826.0
2006-12-12 21:14:00,2.26277,2.26297,2.26256,2.26297,4106882.0
2006-12-12 21:15:00,2.26292,2.26368,2.26292,2.26368,12522400.0
2006-12-12 21:16:00,2.26376,2.26433,2.26376,2.26425,2457669.0
2006-12-12 21:17:00,2.26451,2.26484,2.26451,2.26482,5915819.0
2006-12-12 21:18:00,2.26505,2.26568,2.26505,2.26568,4154536.0
2006-12-12 21:19:00,2.26577,2.26625,2.26577,2.26625,3279323.0
2006-12-12 21:20:00,2.26626,2.26647,2.2661,2.26634,4565222.0
2006-12-12 21:21:00,2.26662,2.26693,2.26662,2.26693,24213725.0
2006-12-12 21:22:00,2.26692,2.26725,2.2669,2.267,2619365.0
2006-12-12 21:23:00,2.26697,2.26697,2.26664,2.26673,1678215.0
2006-12-12 21:24:00,2.26663,2.26663,2.2651,2.2666,3685664.0
2006-12-12 21:25:00,2.26681,2.26714,2.26681,2.26714,11072499.0
2006-12-12 21:26:00,2.26701,2.26701,2.2666,2.2666,4694897.0
2006-12-12 21:27:00,2.26657,2.2667,2.26653,2.2667,1600092.0
2006-12-12 21:28:00,2.26681,2.26701,2.26679,2.26701,8899395.0
2006-12-12 21:29:00,2.26709,2.2672,2.26699,2.26699,13554549.0
2006-12-12 21:30:00,2.26706,2.26708,2.26687,2.26687,20134295.0
2006-12-12 21:31:00,2.26687,2.26733,2.26687,2.26733,1446465.0
2006-12-12 21:32:00,2.26748,2.26788,2.26747,2.26788,8377909.0
2006-12-12 21:33:00,2.26765,2.26765,2.26724,2.26724,10054341.0
2006-12-12 21:34:00,2.26715,2.26715,2.26697,2.26705,11038306.0
2006-12-12 21:35:00,2.26721,2.26744,2.26721,2.26744,4770143.0
2006-12-12 21:36:00,2.26768,2.26774,2.26756,2.26756,15679497.0
2006-12-12 21:37:00,2.26763,2.26788,2.26763,2.26788,745060.0
2006-12-12 21:38:00,2.26797,2.26797,2.26778,2.26778,7084334.0
2006-12-12 21:39:00,2.26759,2.26773,2.26743,2.26773,6260243.0
2006-12-12 21:40:00,2.26775,2.26779,2.26754,2.26754,32241919.0
2006-12-12 21:41:00,2.26747,2.26759,2.26747,2.26748,16685844.0
2006-12-12 21:42:00,2.26745,2.26751,2.26703,2.26703,15286592.0
2006-12-12 21:43:00,2.26681,2.26681,2.26656,2.2667,7442823.0
2006-12-12 21:44:00,2.26668,2.26672,2.26643,2.26643,9067764.0
2006-12-12 21:45:00,2.26639,2.2666,2.26639,2.26645,10678350.0
2006-12-12 21:46:00,2.26674,2.26744,2.26674,2.26744,2516574.0
2006-12-12 21:47:00,2.2674,2.26758,2.26736,2.26758,2693580.0
2006-12-12 21:48:00,2.26765,2.26794,2.26765,2.26794,5935659.0
2006-12-12 21:49:00,2.26821,2.26831,2.2681,2.26818,1469859.0
2006-12-12 21:50:00,2.26821,2.26821,2.268,2.268,2090150.0
2006-12-12 21:51:00,2.26782,2.26787,2.2677,2.2677,4368311.0
2006-12-12 21:52:00,2.26761,2.26761,2.26752,2.26756,2832083.0
2006-12-12 21:53:00,2.26754,2.26759,2.26746,2.26753,3759099.0
2006-12-12 21:54:00,2.26761,2.26784,2.2675,2.26784,4346512.0
2006-12-12 21:55:00,2.26792,2.26792,2.26776,2.2678,784626.0
2006-12-12 21:56:00,2.26774,2.2678,2.26755,2.26755,7001978.0
2006-12-12 21:57:00,2.26746,2.26785,2.26746,2.26781,3043685.0
2006-12-12 21:58:00,2.26796,2.26835,2.26796,2.26835,1376553.0
2006-12-12 21:59:00,2.26845,2.26902,2.26844,2.26902,4019394.0
2006-12-12 22:00:00,2.26896,2.26917,2.26881,2.26914,4577644.0
2006-12-12 22:01:00,2.26913,2.26915,2.2689,2.26915,4673091.0
2006-12-12 22:02:00,2.26928,2.2695,2.26928,2.26942,6696291.0
2006-12-12 22:03:00,2.26948,2.26951,2.26934,2.26934,3728827.0
2006-12-12 22:04:00,2.2693,2.2693,2.26903,2.26903,1418925.0
2006-12-12 22:05:00,2.26924,2.26937,2.26924,2.26933,8310427.0
2006-12-12 22:06:00,2.26951,2.26958,2.26948,2.26948,1037918.0
2006-12-12 22:07:00,2.26959,2.26959,2.26915,2.26915,3506621.0
2006-12-12 22:08:00,2.26906,2.26907,2.26896,2.26907,7209876.0
2006-12-12 22:09:00,2.26902,2.26918,2.26902,2.26918,8238986.0
2006-12-12 22:10:00,2.26939,2.26982,2.26939,2.26982,939684.0
2006-12-12 22:11:00,2.26977,2.26982,2.26968,2.26968,2352309.0
2006-12-12 22:12:00,2.2697,2.26978,2.26953,2.26953,4737888.0
2006-12-12 22:13:00,2.26957,2.26971,2.26957,2.26971,218097.0
2006-12-12 22:14:00,2.26965,2.26966,2.26957,2.26957,1911636.0
2006-12-12 22:15:00,2.2696,2.2696,2.26929,2.26929,4949835.0
2006-12-12 22:16:00,2.26935,2.26944,2.26885,2.26944,7377070.0
2006-12-12 22:17:00,2.26925,2.26949,2.26925,2.26932,9465184.0
2006-12-12 22:18:00,2.26919,2.26947,2.26919,2.26947,1626389.0
2006-12-12 22:19:00,2.26948,2.26948,2.26923,2.2693,4536540.0
2006-12-12 22:20:00,2.26935,2.26938,2.26925,2.26938,5275097.0
2006-12-12 22:21:00,2.26881,2.26938,2.26881,2.26938,697609.0
2006-12-12 22:22:00,2.26931,2.26947,2.26929,2.26933,4610299.0
2006-12-12 22:23:00,2.26918,2.26918,2.26898,2.26903,2211873.0
2006-12-12 22:24:00,2.26894,2.26894,2.26858,2.26858,7047796.0
2006-12-12 22:25:00,2.26847,2.26886,2.2684,2.26886,1827527.0
2006-12-12 22:26:00,2.26875,2.26875,2.26867,2.26867,5781642.0
2006-12-12 22:27:00,2.26884,2.26884,2.26876,2.26876,1806360.0
2006-12-12 22:28:00,2.26895,2.26925,2.2688,2.26925,19153439.0
2006-12-12 22:29:00,2.26928,2.26952,2.26928,2.26946,4930381.0
2006-12-12 22:30:00,2.26951,2.26951,2.26776,2.2691,7371933.0
2006-12-12 22:31:00,2.26894,2.2691,2.26894,2.26899,4263347.0
2006-12-12 22:32:00,2.26929,2.26953,2.26929,2.26953,4807424.0
2006-12-12 22:33:00,2.26969,2.26974,2.26958,2.26965,2543424.0
2006-12-12 22:34:00,2.26961,2.26961,2.26941,2.26945,1047840.0
2006-12-12 22:35:00,2.26928,2.26928,2.26903,2.26903,20383183.0
2006-12-12 22:36:00,2.2692,2.2692,2.26887,2.26887,3979637.0
2006-12-12 22:37:00,2.26894,2.26905,2.26894,2.26905,5470375.0
2006-12-12 22:38:00,2.26901,2.26926,2.26895,2.26926,5052310.0
2006-12-12 22:39:00,2.26932,2.26953,2.26919,2.26953,10814534.0
2006-12-12 22:40:00,2.26963,2.26963,2.26911,2.26911,4766904.0
2006-12-12 22:41:00,2.26927,2.26927,2.26859,2.26872,2748390.0
2006-12-12 22:42:00,2.26876,2.26882,2.26876,2.26882,208156.0
2006-12-12 22:43:00,2.26902,2.26915,2.26902,2.26906,1024292.0
2006-12-12 22:44:00,2.26921,2.26921,2.26905,2.26905,695771.0
2006-12-12 22:45:00,2.26921,2.26922,2.26904,2.26905,2770350.0
2006-12-12 22:46:00,2.26886,2.26886,2.26864,2.26864,697397.0
2006-12-12 22:47:00,2.26867,2.26867,2.26843,2.26845,4973963.0
2006-12-12 22:48:00,2.26859,2.26906,2.26859,2.26906,696241.0
2006-12-12 22:49:00,2.26931,2.26932,2.26931,2.26932,6356923.0
2006-12-12 22:50:00,2.26939,2.26972,2.26939,2.26972,9207252.0
2006-12-12 22:51:00,2.26978,2.26978,2.26939,2.26939,1025648.0
2006-12-12 22:52:00,2.26926,2.26946,2.26926,2.26946,366583.0
2006-12-12 22:53:00,2.26951,2.2697,2.26943,2.2697,6185404.0
2006-12-12 22:54:00,2.26973,2.26973,2.2697,2.2697,5053801.0
2006-12-12 22:55:00,2.26963,2.26963,2.26944,2.26944,5035781.0
2006-12-12 22:56:00,2.26945,2.26945,2.2692,2.2692,1798275.0
2006-12-12 22:57:00,2.26912,2.26912,2.26893,2.26895,3468235.0
2006-12-12 22:58:00,2.26907,2.26954,2.26907,2.26948,5867274.0
2006-12-12 22:59:00,2.2694,2.26963,2.2694,2.26963,1155370.0
2006-12-12 23:00:00,2.26962,2.26966,2.26941,2.26941,1626847.0
2006-12-12 23:01:00,2.26925,2.2693,2.26918,2.26929,2388302.0
2006-12-12 23:02:00,2.26936,2.26941,2.26936,2.26941,257939.0
2006-12-12 23:03:00,2.26936,2.26936,2.26918,2.26933,1676191.0
2006-12-12 23:04:00,2.26931,2.26957,2.26923,2.26957,1665123.0
2006-12-12 23:05:00,2.26987,2.27,2.26965,2.26965,4120100.0
2006-12-12 23:06:00,2.26956,2.26956,2.26921,2.26921,9361615.0
2006-12-12 23:07:00,2.26941,2.26964,2.26941,2.26964,3450996.0
2006-12-12 23:09:00,2.26966,2.26978,2.26966,2.26975,4333296.0
2006-12-12 23:10:00,2.26975,2.26983,2.26975,2.26983,7882506.0
2006-12-12 23:11:00,2.26993,2.27015,2.26993,2.27015,4300821.0
2006-12-12 23:12:00,2.2703,2.2703,2.26979,2.26991,7109476.0
2006-12-12 23:13:00,2.26986,2.27025,2.26971,2.27025,8144656.0
2006-12-12 23:14:00,2.27049,2.27057,2.27043,2.27043,11977959.0
2006-12-12 23:15:00,2.2705,2.27073,2.2705,2.27052,7834262.0
2006-12-12 23:16:00,2.27025,2.27025,2.27007,2.27012,9276441.0
2006-12-12 23:17:00,2.27006,2.27023,2.27002,2.27023,5894964.0
2006-12-12 23:18:00,2.27035,2.27044,2.27034,2.27043,11620985.0
2006-12-12 23:19:00,2.27036,2.27052,2.27026,2.27052,3464167.0
2006-12-12 23:20:00,2.2706,2.2706,2.27033,2.27039,683634.0
2006-12-12 23:21:00,2.27031,2.27043,2.27024,2.27024,2374946.0
2006-12-12 23:22:00,2.27013,2.27038,2.27013,2.27038,14971564.0
2006-12-12 23:23:00,2.2704,2.2704,2.27028,2.2703,7556755.0
2006-12-12 23:24:00,2.27027,2.27027,2.27012,2.27017,8138745.0
2006-12-12 23:25:00,2.27027,2.27027,2.2701,2.27011,3858412.0
2006-12-12 23:26:00,2.27019,2.27023,2.26999,2.26999,1720744.0
2006-12-12 23:27:00,2.26989,2.26989,2.26973,2.26981,7062405.0
2006-12-12 23:28:00,2.26984,2.26989,2.26984,2.26989,879344.0
2006-12-12 23:29:00,2.26981,2.26986,2.26971,2.26986,7193333.0
2006-12-12 23:30:00,2.26982,2.26982,2.26961,2.26961,9181903.0
2006-12-12 23:31:00,2.26973,2.26973,2.26954,2.26954,823608.0
2006-12-12 23:32:00,2.26942,2.26994,2.26942,2.26994,6921088.0
2006-12-12 23:33:00,2.27004,2.27014,2.2699,2.27014,5882739.0
2006-12-12 23:34:00,2.27013,2.27026,2.27005,2.27022,2863890.0
2006-12-12 23:35:00,2.27022,2.27046,2.27022,2.27036,10065548.0
2006-12-12 23:36:00,2.27047,2.27047,2.27035,2.27035,1934447.0
2006-12-12 23:37:00,2.27026,2.27026,2.26997,2.27,6620842.0
2006-12-12 23:38:00,2.26984,2.26984,2.26973,2.26973,1145343.0
2006-12-12 23:39:00,2.26971,2.26995,2.26971,2.26995,744408.0
2006-12-12 23:40:00,2.27,2.27031,2.26998,2.27031,1336681.0
2006-12-12 23:41:00,2.26999,2.26999,2.26981,2.26993,3318196.0
2006-12-12 23:42:00,2.27003,2.27019,2.27003,2.27019,602841.0
2006-12-12 23:43:00,2.27015,2.27015,2.26997,2.27004,11200156.0
2006-12-12 23:44:00,2.27007,2.27021,2.27006,2.27021,3170855.0
2006-12-12 23:45:00,2.2703,2.27057,2.2703,2.27057,14978480.0
2006-12-12 23:46:00,2.2706,2.2708,2.2701,2.27076,2724938.0
2006-12-12 23:47:00,2.27062,2.27069,2.27044,2.27069,6704176.0
2006-12-12 23:48:00,2.27069,2.27069,2.27046,2.27046,364746.0
2006-12-12 23:50:00,2.27066,2.2709,2.27066,2.27089,12653950.0
2006-12-12 23:51:00,2.27091,2.27106,2.27081,2.27106,8176124.0
2006-12-12 23:52:00,2.27107,2.27107,2.27067,2.27103,15901952.0
2006-12-12 23:53:00,2.27112,2.27134,2.2711,2.27134,5517810.0
2006-12-12 23:54:00,2.27119,2.27123,2.27111,2.27123,2577827.0
2006-12-12 23:55:00,2.27122,2.27122,2.27104,2.27116,4214223.0
2006-12-12 23:56:00,2.27127,2.27145,2.27101,2.2712,11607956.0
2006-12-12 23:57:00,2.2711,2.27114,2.27101,2.27101,3296838.0
2006-12-12 23:58:00,2.27112,2.27124,2.27103,2.27103,5591700.0
2006-12-12 23:59:00,2.2711,2.27123,2.27106,2.27115,10051248.0
2006-12-13 00:00:00,2.27078,2.27082,2.27057,2.27065,1203711.0
2006-12-13 00:01:00,2.27068,2.27068,2.2705,2.2706,484703.0
2006-12-13 00:02:00,2.27053,2.2707,2.27053,2.27059,9376906.0
2006-12-13 00:03:00,2.27034,2.27063,2.27034,2.27063,10665760.0
2006-12-13 00:04:00,2.27052,2.27061,2.27052,2.27054,14782936.0
2006-12-13 00:05:00,2.27049,2.27053,2.27038,2.27038,1422876.0
2006-12-13 00:06:00,2.27034,2.27035,2.27027,2.27029,10404850.0
2006-12-13 00:07:00,2.27036,2.27041,2.27012,2.27012,4479139.0
2006-12-13 00:08:00,2.27016,2.27016,2.26971,2.26971,4087145.0
2006-12-13 00:09:00,2.26974,2.26986,2.2697,2.26984,6242480.0
2006-12-13 00:10:00,2.26995,2.2701,2.26989,2.2701,1512382.0
2006-12-13 00:11:00,2.27025,2.27048,2.27025,2.27044,7089865.0
2006-12-13 00:12:00,2.27043,2.27046,2.27041,2.27041,4613521.0
2006-12-13 00:13:00,2.27041,2.27075,2.27041,2.27075,1302011.0
2006-12-13 00:14:00,2.27064,2.27094,2.27064,2.27094,3371480.0
2006-12-13 00:15:00,2.27091,2.27091,2.27075,2.27075,2979494.0
2006-12-13 00:16:00,2.27051,2.27052,2.27043,2.27048,4016973.0
2006-12-13 00:17:00,2.27054,2.27054,2.27037,2.27041,6097845.0
2006-12-13 00:18:00,2.27057,2.27071,2.2705,2.27061,4920335.0
2006-12-13 00:19:00,2.27053,2.27081,2.27045,2.27045,6270492.0
2006-12-13 00:20:00,2.27022,2.27024,2.27004,2.27024,9680216.0
2006-12-13 00:21:00,2.2704,2.27058,2.2704,2.27051,9050825.0
2006-12-13 00:22:00,2.27061,2.27136,2.27061,2.27136,2244777.0
2006-12-13 00:23:00,2.27141,2.27161,2.27132,2.27161,650796.0
2006-12-13 00:24:00,2.27162,2.27189,2.27162,2.27189,693411.0
2006-12-13 00:25:00,2.27179,2.27179,2.27172,2.27173,1102004.0
2006-12-13 00:26:00,2.27175,2.27175,2.27142,2.27142,1544910.0
2006-12-13 00:27:00,2.27139,2.27139,2.27111,2.27118,1179345.0
2006-12-13 00:28:00,2.27113,2.27113,2.27085,2.27091,1058720.0
2006-12-13 00:29:00,2.27092,2.27092,2.27045,2.27049,4686347.0
2006-12-13 00:30:00,2.27028,2.27104,2.27028,2.27104,1726679.0
2006-12-13 00:31:00,2.27072,2.2713,2.27072,2.27123,10770380.0
2006-12-13 00:32:00,2.2712,2.27124,2.27119,2.27119,2353220.0
2006-12-13 00:33:00,2.27135,2.27135,2.27108,2.27108,2067271.0
2006-12-13 00:34:00,2.27077,2.27097,2.27077,2.27097,5816826.0
2006-12-13 00:36:00,2.27097,2.27106,2.27094,2.27099,2406637.0
2006-12-13 00:37:00,2.27091,2.27118,2.27091,2.27108,2638959.0
2006-12-13 00:38:00,2.27124,2.27124,2.27116,2.27116,5045627.0
2006-12-13 00:39:00,2.27107,2.27131,2.27107,2.27131,4838331.0
2006-12-13 00:40:00,2.27134,2.27134,2.27133,2.27133,949777.0
2006-12-13 00:41:00,2.27134,2.27134,2.27102,2.27105,4480394.0
2006-12-13 00:43:00,2.27099,2.27109,2.27098,2.27102,2390546.0
2006-12-13 00:44:00,2.27097,2.27115,2.27092,2.27111,2075951.0
2006-12-13 00:45:00,2.27107,2.27107,2.27091,2.27096,2395420.0
2006-12-13 00:46:00,2.27098,2.27117,2.27088,2.27117,1136158.0
2006-12-13 00:47:00,2.2712,2.27128,2.27111,2.27128,2555176.0
2006-12-13 00:48:00,2.27127,2.27127,2.27115,2.27115,869781.0
2006-12-13 00:49:00,2.27097,2.27097,2.27063,2.27063,1603984.0
2006-12-13 00:51:00,2.27064,2.27076,2.27064,2.27076,3594158.0
2006-12-13 00:52:00,2.27066,2.27098,2.27066,2.27084,2056575.0
2006-12-13 00:53:00,2.27093,2.27101,2.27073,2.27101,4947364.0
2006-12-13 00:54:00,2.27106,2.27145,2.27088,2.27145,21581431.0
2006-12-13 00:55:00,2.27113,2.27113,2.27068,2.27076,2669329.0
2006-12-13 00:56:00,2.27068,2.27094,2.27067,2.27094,15108932.0
2006-12-13 00:57:00,2.271,2.27101,2.27081,2.27088,4280628.0
2006-12-13 00:58:00,2.27078,2.27089,2.27067,2.27067,3209836.0
2006-12-13 00:59:00,2.27062,2.27081,2.27062,2.27081,5868779.0
2006-12-13 01:00:00,2.27093,2.27108,2.27093,2.27107,1065238.0
2006-12-13 01:01:00,2.27111,2.27113,2.27096,2.27096,6651305.0
2006-12-13 01:02:00,2.27086,2.27086,2.27019,2.27019,10581725.0
2006-12-13 01:03:00,2.2705,2.27054,2.27035,2.27046,8231513.0
2006-12-13 01:04:00,2.27053,2.27066,2.27051,2.27053,14301728.0
2006-12-13 01:05:00,2.27054,2.27079,2.27032,2.27079,13127499.0
2006-12-13 01:06:00,2.27084,2.27085,2.27066,2.27066,1560947.0
2006-12-13 01:07:00,2.27054,2.27092,2.27054,2.27092,3802710.0
2006-12-13 01:08:00,2.27095,2.27123,2.27095,2.27115,8120007.0
2006-12-13 01:09:00,2.27093,2.27093,2.27061,2.2708,10396560.0
2006-12-13 01:10:00,2.27071,2.27071,2.27038,2.27038,3040437.0
2006-12-13 01:11:00,2.27034,2.2708,2.27028,2.2708,7288868.0
2006-12-13 01:12:00,2.27087,2.27089,2.27075,2.27087,5958597.0
2006-12-13 01:13:00,2.27073,2.271,2.27064,2.271,15480090.0
2006-12-13 01:14:00,2.27104,2.27107,2.27097,2.27097,2917694.0
2006-12-13 01:15:00,2.27093,2.27093,2.2708,2.27081,7083172.0
2006-12-13 01:16:00,2.27072,2.27077,2.27054,2.27077,12770249.0
2006-12-13 01:17:00,2.27094,2.27098,2.27077,2.27083,3227172.0
2006-12-13 01:18:00,2.27094,2.27103,2.27077,2.27092,3362631.0
2006-12-13 01:19:00,2.27104,2.27137,2.27104,2.27137,616969.0
2006-12-13 01:20:00,2.27139,2.27139,2.27104,2.27113,7196307.0
2006-12-13 01:21:00,2.27097,2.27099,2.27084,2.27084,6759373.0
2006-12-13 01:22:00,2.27075,2.27075,2.27063,2.27066,7963568.0
2006-12-13 01:23:00,2.27069,2.27072,2.27069,2.27072,388409.0
2006-12-13 01:24:00,2.27058,2.27071,2.27032,2.27039,3251934.0
2006-12-13 01:25:00,2.27052,2.27063,2.27052,2.27063,3727300.0
2006-12-13 01:26:00,2.27072,2.27078,2.27048,2.27048,2800327.0
2006-12-13 01:27:00,2.27055,2.27082,2.27038,2.27082,3804716.0
2006-12-13 01:28:00,2.271,2.27126,2.271,2.27102,38569666.0
2006-12-13 01:29:00,2.27102,2.27102,2.2705,2.2708,7246863.0
2006-12-13 01:30:00,2.27079,2.27113,2.27079,2.27113,1369548.0
2006-12-13 01:31:00,2.27111,2.27111,2.27079,2.2708,14612730.0
2006-12-13 01:32:00,2.27066,2.27069,2.27059,2.27059,1691856.0
2006-12-13 01:33:00,2.27041,2.27056,2.2703,2.2703,8299050.0
2006-12-13 01:34:00,2.27023,2.27027,2.26974,2.27001,1599925.0
2006-12-13 01:35:00,2.27002,2.27009,2.26998,2.26998,1378871.0
2006-12-13 01:36:00,2.27009,2.27009,2.26987,2.26987,1225070.0
2006-12-13 01:37:00,2.2698,2.26999,2.2698,2.26999,3071579.0
2006-12-13 01:38:00,2.27,2.27,2.26992,2.26997,1360440.0
2006-12-13 01:39:00,2.26999,2.27015,2.26999,2.27015,392048.0
2006-12-13 01:40:00,2.27018,2.27019,2.27007,2.27019,2789974.0
2006-12-13 01:41:00,2.27019,2.27019,2.2701,2.2701,1078585.0
2006-12-13 01:42:00,2.27015,2.27015,2.26997,2.27015,4181249.0
2006-12-13 01:43:00,2.27018,2.27031,2.27016,2.27031,1968249.0
2006-12-13 01:44:00,2.27032,2.27045,2.27032,2.27045,1638633.0
2006-12-13 01:45:00,2.27042,2.27042,2.27025,2.27031,4064128.0
2006-12-13 01:46:00,2.27029,2.27036,2.27029,2.27035,837760.0
2006-12-13 01:47:00,2.27023,2.27041,2.26993,2.27041,5780593.0
2006-12-13 01:48:00,2.27042,2.27081,2.27042,2.27081,3746348.0
2006-12-13 01:49:00,2.27064,2.27074,2.2706,2.2706,567607.0
2006-12-13 01:50:00,2.27054,2.27054,2.27022,2.27022,2361714.0
2006-12-13 01:51:00,2.27043,2.27043,2.2702,2.2702,12525870.0
2006-12-13 01:52:00,2.27001,2.27006,2.26954,2.26975,3231181.0
2006-12-13 01:53:00,2.26981,2.27001,2.26978,2.27001,4282835.0
2006-12-13 01:54:00,2.2703,2.27067,2.2703,2.27055,1459409.0
2006-12-13 01:55:00,2.27058,2.27058,2.27019,2.27019,7029201.0
2006-12-13 01:56:00,2.27018,2.27018,2.27007,2.27011,4935544.0
2006-12-13 01:57:00,2.27018,2.27042,2.27013,2.27042,3229754.0
2006-12-13 01:58:00,2.2705,2.27071,2.27035,2.27035,6423838.0
2006-12-13 01:59:00,2.27057,2.27057,2.27042,2.27042,7957810.0
2006-12-13 02:00:00,2.27136,2.27142,2.2712,2.27142,18177892.0
2006-12-13 02:01:00,2.27105,2.27169,2.27105,2.27141,17933069.0
2006-12-13 02:02:00,2.27128,2.27128,2.27106,2.27106,1521103.0
2006-12-13 02:03:00,2.2711,2.2711,2.27088,2.27095,4631703.0
2006-12-13 02:04:00,2.27088,2.2709,2.27067,2.27068,6759499.0
2006-12-13 02:05:00,2.27053,2.27063,2.27043,2.27046,1505630.0
2006-12-13 02:06:00,2.27036,2.2704,2.27025,2.27025,4472466.0
2006-12-13 02:07:00,2.27022,2.27022,2.26989,2.27,2969289.0
2006-12-13 02:08:00,2.27014,2.27032,2.27014,2.27032,9602248.0
2006-12-13 02:09:00,2.2702,2.27051,2.2702,2.27051,10636378.0
2006-12-13 02:10:00,2.27058,2.27094,2.27022,2.27089,2622980.0
2006-12-13 02:11:00,2.27086,2.27086,2.27069,2.27071,2783943.0
2006-12-13 02:12:00,2.27071,2.27071,2.2705,2.2705,5696288.0
2006-12-13 02:13:00,2.27049,2.27049,2.27029,2.27029,915786.0
2006-12-13 02:14:00,2.27028,2.27028,2.26999,2.26999,4275332.0
2006-12-13 02:15:00,2.26999,2.26999,2.26987,2.26987,1676350.0
2006-12-13 02:16:00,2.26985,2.26986,2.26959,2.26977,1924183.0
2006-12-13 02:17:00,2.26978,2.26978,2.26961,2.26963,1472519.0
2006-12-13 02:18:00,2.26963,2.26973,2.26963,2.26973,1033919.0
2006-12-13 02:19:00,2.26973,2.26973,2.26959,2.26959,2986803.0
2006-12-13 02:20:00,2.26965,2.26965,2.26953,2.26953,206338.0
2006-12-13 02:21:00,2.26954,2.2697,2.26954,2.2697,1479544.0
2006-12-13 02:22:00,2.26971,2.26974,2.26957,2.26971,3355086.0
2006-12-13 02:23:00,2.2696,2.26972,2.26955,2.26972,1235696.0
2006-12-13 02:24:00,2.26961,2.26973,2.26961,2.26965,1410175.0
2006-12-13 02:25:00,2.26961,2.26961,2.26926,2.26926,1563038.0
2006-12-13 02:26:00,2.26922,2.2694,2.26919,2.26927,7574891.0
2006-12-13 02:27:00,2.26939,2.26939,2.2691,2.26911,1665213.0
2006-12-13 02:28:00,2.26929,2.26962,2.26929,2.26962,14785723.0
2006-12-13 02:29:00,2.26963,2.26969,2.26963,2.26965,2067621.0
2006-12-13 02:30:00,2.26985,2.26985,2.2695,2.26978,6932806.0
2006-12-13 02:31:00,2.26975,2.26979,2.26967,2.26967,36885121.0
2006-12-13 02:32:00,2.26971,2.26974,2.26955,2.26974,3985245.0
2006-12-13 02:33:00,2.26977,2.27014,2.26941,2.27014,17599835.0
2006-12-13 02:34:00,2.27008,2.27008,2.27007,2.27007,3522530.0
2006-12-13 02:35:00,2.26989,2.26992,2.26976,2.26976,1670229.0
2006-12-13 02:36:00,2.26984,2.26984,2.26963,2.26963,362356.0
2006-12-13 02:37:00,2.26966,2.26985,2.26963,2.26985,575804.0
2006-12-13 02:38:00,2.26979,2.26979,2.26954,2.26954,6647036.0
2006-12-13 02:39:00,2.26953,2.26953,2.26947,2.26947,1662488.0
2006-12-13 02:40:00,2.26948,2.26948,2.26928,2.26933,630912.0
2006-12-13 02:41:00,2.26925,2.26928,2.26906,2.2692,3207393.0
2006-12-13 02:42:00,2.26894,2.26923,2.26886,2.26923,3032486.0
2006-12-13 02:43:00,2.26922,2.26922,2.26912,2.26912,12155849.0
2006-12-13 02:44:00,2.26914,2.26923,2.26914,2.26917,6702470.0
2006-12-13 02:45:00,2.26921,2.2696,2.26921,2.2696,3078386.0
2006-12-13 02:46:00,2.26964,2.26964,2.26943,2.26952,15571966.0
2006-12-13 02:47:00,2.26963,2.26971,2.26953,2.26964,5758212.0
2006-12-13 02:48:00,2.26963,2.26963,2.26948,2.2695,6033423.0
2006-12-13 02:49:00,2.26961,2.2699,2.26961,2.2699,3058175.0
2006-12-13 02:50:00,2.26988,2.2703,2.26966,2.2703,9876657.0
2006-12-13 02:51:00,2.27027,2.27028,2.27008,2.27008,8610825.0
2006-12-13 02:52:00,2.27012,2.27012,2.26986,2.26986,3755022.0
2006-12-13 02:53:00,2.26994,2.26994,2.26978,2.26978,1450290.0
2006-12-13 02:54:00,2.26975,2.26975,2.26932,2.26944,14091349.0
2006-12-13 02:55:00,2.26957,2.26959,2.26937,2.26959,13153433.0
2006-12-13 02:56:00,2.2696,2.2696,2.26933,2.26938,7740749.0
2006-12-13 02:57:00,2.26912,2.26965,2.26912,2.26938,10940575.0
2006-12-13 02:58:00,2.26932,2.26932,2.26895,2.26918,6793283.0
2006-12-13 02:59:00,2.26918,2.26932,2.26917,2.26932,1797336.0
2006-12-13 03:00:00,2.26953,2.26955,2.26942,2.26955,6449917.0
2006-12-13 03:01:00,2.26967,2.26981,2.26962,2.26966,3261697.0
2006-12-13 03:02:00,2.26972,2.26972,2.26942,2.26945,4093161.0
2006-12-13 03:03:00,2.26953,2.2696,2.26939,2.26939,13941988.0
2006-12-13 03:04:00,2.26932,2.26948,2.26919,2.26948,2460892.0
2006-12-13 03:05:00,2.26958,2.26989,2.26922,2.26989,26977879.0
2006-12-13 03:06:00,2.26985,2.26985,2.26955,2.26958,4520205.0
2006-12-13 03:07:00,2.26949,2.26961,2.26944,2.26944,1963317.0
2006-12-13 03:08:00,2.26958,2.26958,2.26948,2.26949,3351508.0
2006-12-13 03:09:00,2.26952,2.26962,2.26952,2.26962,2945129.0
2006-12-13 03:10:00,2.26967,2.26982,2.26967,2.26982,1474302.0
2006-12-13 03:11:00,2.27,2.27,2.26979,2.2698,801345.0
2006-12-13 03:12:00,2.26976,2.26991,2.26961,2.26991,2387793.0
2006-12-13 03:13:00,2.27005,2.27005,2.26979,2.26979,1097526.0
2006-12-13 03:14:00,2.26976,2.26988,2.26972,2.26988,2411578.0
2006-12-13 03:16:00,2.26984,2.26984,2.26968,2.26968,2539623.0
2006-12-13 03:17:00,2.26963,2.26991,2.26963,2.26991,1005477.0
2006-12-13 03:18:00,2.26992,2.26992,2.26981,2.2699,4602355.0
2006-12-13 03:19:00,2.27001,2.27015,2.27001,2.27015,949777.0
2006-12-13 03:20:00,2.27016,2.27016,2.26989,2.26995,4659409.0
2006-12-13 03:21:00,2.27009,2.27012,2.27007,2.27009,4633691.0
2006-12-13 03:22:00,2.26998,2.27015,2.26998,2.27,2656757.0
2006-12-13 03:23:00,2.27005,2.27012,2.26996,2.27012,2647276.0
2006-12-13 03:24:00,2.27016,2.27016,2.26995,2.26999,9348886.0
2006-12-13 03:25:00,2.27001,2.27004,2.2696,2.2696,6191406.0
2006-12-13 03:26:00,2.26963,2.26969,2.26948,2.26969,2158353.0
2006-12-13 03:27:00,2.26952,2.2696,2.26952,2.2696,2509565.0
2006-12-13 03:28:00,2.26962,2.26962,2.26922,2.26922,11234362.0
2006-12-13 03:29:00,2.26969,2.26978,2.26969,2.26975,1795257.0
2006-12-13 03:30:00,2.26968,2.26973,2.26952,2.26972,4656080.0
2006-12-13 03:31:00,2.26965,2.2698,2.26955,2.2698,983392.0
2006-12-13 03:32:00,2.2698,2.26992,2.26964,2.26992,1208097.0
2006-12-13 03:33:00,2.26991,2.27011,2.26979,2.27011,791208.0
2006-12-13 03:34:00,2.2702,2.2702,2.26999,2.26999,1134216.0
2006-12-13 03:35:00,2.27008,2.27031,2.27008,2.27031,837634.0
2006-12-13 03:37:00,2.27034,2.27034,2.27011,2.27011,2108760.0
2006-12-13 03:38:00,2.27009,2.27039,2.27009,2.27039,8538513.0
2006-12-13 03:39:00,2.27041,2.27056,2.27041,2.27056,3355243.0
2006-12-13 03:40:00,2.27061,2.27061,2.27054,2.27054,1395813.0
2006-12-13 03:41:00,2.27043,2.27051,2.2703,2.27051,5382122.0
2006-12-13 03:42:00,2.27042,2.27055,2.27037,2.27044,5684577.0
2006-12-13 03:43:00,2.27038,2.27044,2.27019,2.27019,4428856.0
2006-12-13 03:44:00,2.27037,2.27037,2.27026,2.27035,2881800.0
2006-12-13 03:45:00,2.27028,2.27031,2.27014,2.27014,4705773.0
2006-12-13 03:46:00,2.27029,2.2703,2.27015,2.27015,1412618.0
2006-12-13 03:47:00,2.27014,2.27017,2.27001,2.27017,4807756.0
2006-12-13 03:48:00,2.2704,2.27047,2.27021,2.27021,12738425.0
2006-12-13 03:49:00,2.27016,2.27016,2.26998,2.26998,1393385.0
2006-12-13 03:50:00,2.26989,2.26989,2.26969,2.26988,6499875.0
2006-12-13 03:51:00,2.26985,2.26985,2.2693,2.2693,3740750.0
2006-12-13 03:52:00,2.26908,2.26935,2.26908,2.26935,4105159.0
2006-12-13 03:53:00,2.26939,2.26958,2.26939,2.26958,10494049.0
2006-12-13 03:54:00,2.26966,2.2698,2.26966,2.26977,1398404.0
2006-12-13 03:55:00,2.26982,2.26992,2.26977,2.26977,13499164.0
2006-12-13 03:56:00,2.26987,2.27005,2.26987,2.27005,10830380.0
2006-12-13 03:57:00,2.27016,2.27038,2.27016,2.27038,23566308.0
2006-12-13 03:58:00,2.27045,2.27065,2.27025,2.27058,4716104.0
2006-12-13 03:59:00,2.27051,2.27051,2.27028,2.27028,1320873.0
2006-12-13 04:00:00,2.27041,2.27041,2.27011,2.27011,7822407.0
2006-12-13 04:01:00,2.27015,2.27015,2.27007,2.27012,2340500.0
2006-12-13 04:02:00,2.27009,2.27009,2.2699,2.2699,3453632.0
2006-12-13 04:03:00,2.26983,2.26984,2.26941,2.26962,11809907.0
2006-12-13 04:04:00,2.26963,2.26994,2.26963,2.26994,4175393.0
2006-12-13 04:05:00,2.27,2.27,2.26986,2.26986,2843086.0
2006-12-13 04:06:00,2.26987,2.26987,2.26963,2.26977,5222725.0
2006-12-13 04:07:00,2.2698,2.27001,2.26961,2.26993,16723053.0
2006-12-13 04:08:00,2.26993,2.26995,2.26992,2.26995,3887113.0
2006-12-13 04:09:00,2.26993,2.27003,2.26987,2.27002,11754715.0
2006-12-13 04:10:00,2.26997,2.26997,2.26977,2.26991,3907068.0
2006-12-13 04:11:00,2.26985,2.27012,2.26969,2.27012,5143451.0
2006-12-13 04:12:00,2.27019,2.27044,2.27017,2.27044,5933981.0
2006-12-13 04:13:00,2.27043,2.27043,2.26977,2.27024,2909395.0
2006-12-13 04:14:00,2.27009,2.27009,2.26986,2.26986,14384404.0
2006-12-13 04:15:00,2.26975,2.26975,2.26953,2.26955,3513802.0
2006-12-13 04:16:00,2.26956,2.26973,2.26949,2.26973,10287642.0
2006-12-13 04:17:00,2.26976,2.27,2.26973,2.27,8549382.0
2006-12-13 04:18:00,2.27011,2.27011,2.2699,2.2699,3170757.0
2006-12-13 04:19:00,2.26998,2.27008,2.26986,2.27008,1382943.0
2006-12-13 04:20:00,2.2701,2.27028,2.2698,2.27025,2182883.0
2006-12-13 04:21:00,2.27037,2.27058,2.27001,2.27058,2376854.0
2006-12-13 04:22:00,2.27047,2.27048,2.27017,2.27029,6998774.0
2006-12-13 04:23:00,2.27021,2.27037,2.27021,2.27021,6067676.0
2006-12-13 04:24:00,2.27005,2.27019,2.26997,2.26998,10342732.0
2006-12-13 04:25:00,2.26995,2.26995,2.2697,2.26973,2855324.0
2006-12-13 04:26:00,2.26975,2.26975,2.2694,2.26962,6074072.0
2006-12-13 04:27:00,2.26956,2.26958,2.26944,2.26944,7246454.0
2006-12-13 04:28:00,2.26963,2.26967,2.26963,2.26965,770519.0
2006-12-13 04:29:00,2.26951,2.26973,2.26951,2.26973,6106938.0
2006-12-13 04:30:00,2.26974,2.26974,2.26963,2.26971,7265259.0
2006-12-13 04:31:00,2.26977,2.26989,2.26977,2.26989,885455.0
2006-12-13 04:32:00,2.26979,2.26979,2.26955,2.2697,7179429.0
2006-12-13 04:33:00,2.26961,2.26961,2.26926,2.26926,1858054.0
2006-12-13 04:34:00,2.26915,2.26915,2.26891,2.26899,3591225.0
2006-12-13 04:35:00,2.26888,2.26904,2.26887,2.26904,8896748.0
2006-12-13 04:36:00,2.26901,2.26911,2.26893,2.26911,8083820.0
2006-12-13 04:37:00,2.26923,2.26945,2.26919,2.26919,15349153.0
2006-12-13 04:38:00,2.26915,2.2692,2.26901,2.26912,2511842.0
2006-12-13 04:39:00,2.2691,2.26917,2.26888,2.26917,732649.0
2006-12-13 04:40:00,2.26913,2.26918,2.26905,2.26908,3168252.0
2006-12-13 04:41:00,2.2691,2.26927,2.2691,2.26927,11395357.0
2006-12-13 04:42:00,2.26922,2.26922,2.26894,2.26894,6492965.0
2006-12-13 04:43:00,2.269,2.26912,2.269,2.26912,8858301.0
2006-12-13 04:44:00,2.26915,2.26915,2.26893,2.26893,14297630.0
2006-12-13 04:45:00,2.26892,2.26919,2.26892,2.26919,6215142.0
2006-12-13 04:46:00,2.26916,2.26934,2.2691,2.26934,1212525.0
2006-12-13 04:47:00,2.26939,2.26939,2.26905,2.2693,7652002.0
2006-12-13 04:48:00,2.26917,2.26925,2.26917,2.26921,3980030.0
2006-12-13 04:49:00,2.26914,2.26915,2.26907,2.26907,7910191.0
2006-12-13 04:50:00,2.269,2.269,2.26878,2.26878,4592304.0
2006-12-13 04:51:00,2.26884,2.26889,2.26876,2.26889,8621876.0
2006-12-13 04:52:00,2.26883,2.26885,2.26865,2.26865,3514609.0
2006-12-13 04:53:00,2.26842,2.26871,2.26842,2.26871,9206034.0
2006-12-13 04:54:00,2.26864,2.26884,2.26864,2.26874,2746271.0
2006-12-13 04:55:00,2.26874,2.26894,2.26874,2.26889,1521077.0
2006-12-13 04:56:00,2.26894,2.26905,2.26892,2.26905,1140571.0
2006-12-13 04:57:00,2.26911,2.26955,2.26908,2.26955,8820220.0
2006-12-13 04:58:00,2.26948,2.2695,2.26932,2.26932,2367469.0
2006-12-13 04:59:00,2.26934,2.26934,2.26898,2.26918,1508155.0
2006-12-13 05:00:00,2.26921,2.26934,2.26921,2.26934,14409711.0
2006-12-13 05:01:00,2.2692,2.2692,2.26892,2.26906,5614619.0
2006-12-13 05:02:00,2.26911,2.26924,2.26909,2.26924,9725151.0
2006-12-13 05:04:00,2.26938,2.26938,2.26909,2.26909,5489188.0
2006-12-13 05:06:00,2.26911,2.26911,2.26889,2.26906,6054624.0
2006-12-13 05:08:00,2.26903,2.26906,2.26897,2.26904,1137210.0
2006-12-13 05:09:00,2.26912,2.26929,2.26912,2.26929,8452946.0
2006-12-13 05:10:00,2.26934,2.26948,2.26928,2.26948,720567.0
2006-12-13 05:11:00,2.26954,2.26969,2.26952,2.26969,2376988.0
2006-12-13 05:12:00,2.26951,2.26969,2.26948,2.26955,5370871.0
2006-12-13 05:13:00,2.26939,2.26951,2.26934,2.26934,769668.0
2006-12-13 05:14:00,2.26917,2.26917,2.26913,2.26913,450345.0
2006-12-13 05:15:00,2.26916,2.26922,2.26916,2.26922,721230.0
2006-12-13 05:16:00,2.26905,2.26932,2.26905,2.26932,1076050.0
2006-12-13 05:17:00,2.26941,2.26961,2.26941,2.26961,220202.0
2006-12-13 05:18:00,2.2696,2.26966,2.26932,2.26966,2864101.0
2006-12-13 05:19:00,2.26968,2.26975,2.26965,2.26975,1995336.0
2006-12-13 05:20:00,2.26978,2.27005,2.26971,2.27005,4554386.0
2006-12-13 05:21:00,2.27,2.27,2.2697,2.26974,5558706.0
2006-12-13 05:22:00,2.26956,2.26959,2.26947,2.26947,5337992.0
2006-12-13 05:23:00,2.26939,2.26949,2.26936,2.26936,4232308.0
2006-12-13 05:24:00,2.26942,2.26943,2.26942,2.26943,11588466.0
2006-12-13 05:25:00,2.26935,2.26967,2.26935,2.26967,3639254.0
2006-12-13 05:26:00,2.26968,2.26978,2.26965,2.26978,964558.0
2006-12-13 05:27:00,2.26965,2.26965,2.26948,2.2695,4881624.0
2006-12-13 05:28:00,2.26933,2.26946,2.26933,2.26936,2356929.0
2006-12-13 05:29:00,2.26953,2.26965,2.26817,2.26965,7585073.0
2006-12-13 05:30:00,2.2696,2.26991,2.2696,2.26991,3058509.0
2006-12-13 05:31:00,2.26981,2.26981,2.26922,2.26929,17860350.0
2006-12-13 05:32:00,2.26923,2.26941,2.26923,2.26941,1700424.0
2006-12-13 05:34:00,2.26943,2.26943,2.26922,2.26939,1997952.0
2006-12-13 05:35:00,2.26937,2.26965,2.26935,2.26951,5689249.0
2006-12-13 05:36:00,2.26959,2.26959,2.26923,2.26929,2128846.0
2006-12-13 05:37:00,2.26935,2.26945,2.26921,2.26933,4311511.0
2006-12-13 05:38:00,2.26942,2.26942,2.26874,2.26874,647253.0
2006-12-13 05:39:00,2.26938,2.26945,2.26935,2.26935,5363614.0
2006-12-13 05:40:00,2.2692,2.26949,2.26909,2.26949,4919257.0
2006-12-13 05:41:00,2.26953,2.26953,2.26944,2.26946,1609012.0
2006-12-13 05:42:00,2.26963,2.26988,2.26962,2.2697,9569492.0
2006-12-13 05:43:00,2.26997,2.27004,2.26958,2.27003,7185227.0
2006-12-13 05:44:00,2.26991,2.27011,2.26991,2.27011,4759001.0
2006-12-13 05:45:00,2.27012,2.27025,2.27012,2.27019,1001775.0
2006-12-13 05:46:00,2.27032,2.27042,2.27032,2.2704,753906.0
2006-12-13 05:47:00,2.27045,2.27068,2.27034,2.27064,3452398.0
2006-12-13 05:48:00,2.27054,2.27055,2.27029,2.27029,2487373.0
2006-12-13 05:49:00,2.27036,2.27036,2.27013,2.27013,1005655.0
2006-12-13 05:50:00,2.27015,2.27022,2.26973,2.26973,8107641.0
2006-12-13 05:51:00,2.26981,2.26985,2.26973,2.26985,7119457.0
2006-12-13 05:52:00,2.26982,2.27002,2.26975,2.27002,1885591.0
2006-12-13 05:53:00,2.26987,2.26987,2.26961,2.26971,1020067.0
2006-12-13 05:54:00,2.26961,2.26988,2.26961,2.26988,7680616.0
2006-12-13 05:55:00,2.26986,2.27006,2.26985,2.27006,2564727.0
2006-12-13 05:56:00,2.27004,2.27022,2.27004,2.27022,4749990.0
2006-12-13 05:57:00,2.27013,2.27013,2.26986,2.27,6682927.0
2006-12-13 05:58:00,2.27003,2.27014,2.27003,2.27009,12781540.0
2006-12-13 05:59:00,2.27019,2.27019,2.26974,2.26991,4825175.0
2006-12-13 06:00:00,2.27003,2.2701,2.26966,2.27005,3941743.0
2006-12-13 06:01:00,2.27,2.27031,2.27,2.27031,1725109.0
2006-12-13 06:02:00,2.2702,2.2702,2.26996,2.26996,2846426.0
2006-12-13 06:03:00,2.26996,2.27005,2.26988,2.26999,7302857.0
2006-12-13 06:04:00,2.26995,2.27006,2.26991,2.27006,718126.0
2006-12-13 06:05:00,2.27002,2.27009,2.26983,2.27009,4688795.0
2006-12-13 06:06:00,2.27,2.27025,2.27,2.2702,3015201.0
2006-12-13 06:08:00,2.27029,2.27029,2.26995,2.27001,4144900.0
2006-12-13 06:09:00,2.2701,2.2703,2.27005,2.2703,4216708.0
2006-12-13 06:10:00,2.27027,2.27027,2.27008,2.27015,1358969.0
2006-12-13 06:11:00,2.27011,2.27024,2.27005,2.2702,1345234.0
2006-12-13 06:12:00,2.27024,2.27024,2.27012,2.27016,2653774.0
2006-12-13 06:13:00,2.27024,2.27024,2.27007,2.27014,2755171.0
2006-12-13 06:14:00,2.27,2.27019,2.27,2.27007,11130237.0
2006-12-13 06:15:00,2.27012,2.27026,2.27012,2.27026,8638434.0
2006-12-13 06:16:00,2.27028,2.27028,2.27019,2.2702,8053261.0
2006-12-13 06:19:00,2.27017,2.2702,2.2701,2.2701,4866768.0
2006-12-13 06:20:00,2.2701,2.27018,2.27006,2.27006,6580033.0
2006-12-13 06:21:00,2.27012,2.27026,2.27006,2.27026,6685225.0
2006-12-13 06:22:00,2.27032,2.27055,2.27025,2.27055,1968518.0
2006-12-13 06:23:00,2.27054,2.27054,2.2702,2.27033,16300546.0
2006-12-13 06:24:00,2.2703,2.2704,2.27024,2.2704,9392199.0
2006-12-13 06:25:00,2.27031,2.27044,2.27029,2.27044,11141924.0
2006-12-13 06:26:00,2.27046,2.27049,2.27033,2.27049,391510.0
2006-12-13 06:27:00,2.2705,2.27062,2.2705,2.27062,2327333.0
2006-12-13 06:29:00,2.27069,2.27069,2.2703,2.2705,20341780.0
2006-12-13 06:30:00,2.27042,2.27058,2.27042,2.27058,12533100.0
2006-12-13 06:31:00,2.27053,2.27061,2.27043,2.27056,6628265.0
2006-12-13 06:32:00,2.27062,2.27062,2.27023,2.2703,1664508.0
2006-12-13 06:33:00,2.27035,2.27052,2.27027,2.27052,4484142.0
2006-12-13 06:34:00,2.27056,2.2707,2.27054,2.2707,1991147.0
2006-12-13 06:35:00,2.27061,2.27061,2.26904,2.27046,3747497.0
2006-12-13 06:36:00,2.27044,2.27057,2.27032,2.27057,1823552.0
2006-12-13 06:37:00,2.27064,2.27069,2.27046,2.27046,2470868.0
2006-12-13 06:38:00,2.27041,2.27041,2.27026,2.27031,25549989.0
2006-12-13 06:39:00,2.27028,2.27045,2.27028,2.27045,4358207.0
2006-12-13 06:40:00,2.27044,2.27044,2.27019,2.2702,3011040.0
2006-12-13 06:41:00,2.27024,2.27031,2.27021,2.27022,4570949.0
2006-12-13 06:42:00,2.27008,2.27026,2.27008,2.27016,5525187.0
2006-12-13 06:43:00,2.26996,2.27024,2.26996,2.27019,2685683.0
2006-12-13 06:44:00,2.27019,2.27019,2.27,2.27,11938603.0
2006-12-13 06:45:00,2.27008,2.27012,2.26992,2.27012,3945511.0
2006-12-13 06:46:00,2.27018,2.27047,2.27016,2.27047,13806284.0
2006-12-13 06:47:00,2.27027,2.27027,2.26995,2.26995,7132920.0
2006-12-13 06:48:00,2.2701,2.27045,2.2701,2.27045,2292628.0
2006-12-13 06:49:00,2.27045,2.27051,2.27015,2.27051,9721585.0
2006-12-13 06:51:00,2.27045,2.27045,2.27033,2.27033,6987146.0
2006-12-13 06:52:00,2.2704,2.2704,2.26979,2.26979,11379037.0
2006-12-13 06:54:00,2.26982,2.26982,2.26979,2.26979,3591852.0
2006-12-13 06:55:00,2.26994,2.2701,2.26988,2.2701,2895203.0
2006-12-13 06:56:00,2.27023,2.27023,2.27002,2.27002,2570266.0
2006-12-13 06:57:00,2.27004,2.27004,2.26969,2.26975,14309841.0
2006-12-13 06:58:00,2.26977,2.26981,2.26963,2.26972,3904166.0
2006-12-13 06:59:00,2.26975,2.26983,2.26975,2.26975,6595317.0
2006-12-13 07:00:00,2.26984,2.26998,2.26984,2.26989,588767.0
2006-12-13 07:01:00,2.26978,2.26995,2.26978,2.26993,1226450.0
2006-12-13 07:02:00,2.27004,2.27015,2.26987,2.27015,1331636.0
2006-12-13 07:03:00,2.27016,2.27034,2.27016,2.27034,1126865.0
2006-12-13 07:04:00,2.27042,2.27051,2.27039,2.27041,2630716.0
2006-12-13 07:05:00,2.27057,2.2706,2.27057,2.2706,119616.0
2006-12-13 07:06:00,2.27061,2.27091,2.27059,2.27091,1028526.0
2006-12-13 07:07:00,2.27093,2.27093,2.27088,2.27088,358419.0
2006-12-13 07:08:00,2.27088,2.27126,2.27088,2.27108,1377508.0
2006-12-13 07:09:00,2.27096,2.27103,2.27073,2.27082,8832702.0
2006-12-13 07:10:00,2.27082,2.27082,2.27048,2.27048,14965577.0
2006-12-13 07:11:00,2.27055,2.27055,2.27037,2.27037,3340427.0
2006-12-13 07:12:00,2.27037,2.27037,2.27015,2.27015,2485104.0
2006-12-13 07:13:00,2.27013,2.27034,2.27013,2.27034,416120.0
2006-12-13 07:14:00,2.2701,2.2701,2.26974,2.26974,5142037.0
2006-12-13 07:15:00,2.26974,2.26974,2.26957,2.2696,2920749.0
2006-12-13 07:16:00,2.26971,2.26971,2.26949,2.26949,1592798.0
2006-12-13 07:17:00,2.26966,2.26967,2.26947,2.26967,2541978.0
2006-12-13 07:18:00,2.26957,2.26983,2.26957,2.26983,8422732.0
2006-12-13 07:19:00,2.26995,2.27025,2.26995,2.27013,6089732.0
2006-12-13 07:20:00,2.26994,2.26994,2.26967,2.26971,2793150.0
2006-12-13 07:21:00,2.26981,2.26997,2.26981,2.26997,10042771.0
2006-12-13 07:22:00,2.26987,2.26994,2.26977,2.26981,4160985.0
2006-12-13 07:23:00,2.26976,2.26976,2.26955,2.26955,14679978.0
2006-12-13 07:24:00,2.26964,2.2697,2.26957,2.26958,1770655.0
2006-12-13 07:25:00,2.26966,2.26974,2.26959,2.26963,2078641.0
2006-12-13 07:26:00,2.26965,2.2697,2.26951,2.2697,9906873.0
2006-12-13 07:27:00,2.26965,2.26965,2.26942,2.26943,2390434.0
2006-12-13 07:28:00,2.2694,2.26942,2.2694,2.26942,2846295.0
2006-12-13 07:29:00,2.2694,2.26941,2.26924,2.26941,4707666.0
2006-12-13 07:30:00,2.26954,2.2697,2.2695,2.2697,863123.0
2006-12-13 07:31:00,2.26984,2.26984,2.26976,2.26981,18010524.0
2006-12-13 07:32:00,2.26972,2.26972,2.2694,2.26949,6332282.0
2006-12-13 07:33:00,2.26953,2.26958,2.2694,2.2694,6942958.0
2006-12-13 07:34:00,2.2695,2.2695,2.26932,2.26938,6078793.0
2006-12-13 07:35:00,2.26929,2.26929,2.26906,2.26911,8693606.0
2006-12-13 07:36:00,2.26903,2.26903,2.26894,2.269,10921298.0
2006-12-13 07:38:00,2.26912,2.26919,2.26912,2.26919,1280039.0
2006-12-13 07:39:00,2.26935,2.26972,2.26935,2.26955,9088545.0
2006-12-13 07:40:00,2.26964,2.26982,2.26958,2.26982,2029140.0
2006-12-13 07:41:00,2.26978,2.27009,2.26971,2.27009,868833.0
2006-12-13 07:42:00,2.27004,2.27004,2.26988,2.26988,15527872.0
2006-12-13 07:43:00,2.26977,2.26982,2.26967,2.26967,11409073.0
2006-12-13 07:44:00,2.26966,2.26966,2.26941,2.26941,3831495.0
2006-12-13 07:45:00,2.2695,2.26962,2.26931,2.26962,3645875.0
2006-12-13 07:46:00,2.26971,2.26974,2.26971,2.26974,1613421.0
2006-12-13 07:47:00,2.2697,2.2697,2.26942,2.26942,910347.0
2006-12-13 07:48:00,2.26954,2.26954,2.26913,2.26913,640351.0
2006-12-13 07:49:00,2.26913,2.26925,2.26912,2.26921,1503209.0
2006-12-13 07:50:00,2.2693,2.2693,2.26922,2.26922,1919787.0
2006-12-13 07:51:00,2.26915,2.26934,2.26914,2.26925,2715817.0
2006-12-13 07:52:00,2.2692,2.26949,2.26918,2.26949,3685469.0
2006-12-13 07:53:00,2.2695,2.26959,2.26941,2.26959,6034078.0
2006-12-13 07:54:00,2.26966,2.2699,2.26962,2.2699,11255176.0
2006-12-13 07:55:00,2.26998,2.27022,2.26998,2.27022,8648725.0
2006-12-13 07:56:00,2.27018,2.27019,2.26998,2.27007,2821802.0
2006-12-13 07:57:00,2.27001,2.27001,2.26962,2.26962,17645075.0
2006-12-13 07:58:00,2.26967,2.26978,2.26965,2.26974,4745769.0
2006-12-13 07:59:00,2.26976,2.26976,2.26959,2.26973,919704.0
2006-12-13 08:00:00,2.26973,2.26975,2.26963,2.26965,1474336.0
2006-12-13 08:01:00,2.26951,2.26951,2.26927,2.26927,907145.0
2006-12-13 08:02:00,2.26936,2.26942,2.26927,2.26927,6495154.0
2006-12-13 08:03:00,2.26919,2.2692,2.26894,2.2692,7951040.0
2006-12-13 08:04:00,2.2692,2.2695,2.2692,2.2695,7340140.0
2006-12-13 08:05:00,2.26929,2.26939,2.26923,2.26923,12954480.0
2006-12-13 08:06:00,2.26923,2.26935,2.26923,2.26935,409798.0
2006-12-13 08:07:00,2.26923,2.26932,2.26914,2.26914,790260.0
2006-12-13 08:08:00,2.26914,2.26914,2.26899,2.26914,2842944.0
2006-12-13 08:09:00,2.26911,2.26938,2.26911,2.26932,8291307.0
2006-12-13 08:10:00,2.26932,2.26932,2.26902,2.26902,10421994.0
2006-12-13 08:11:00,2.26891,2.26899,2.26882,2.2689,965969.0
2006-12-13 08:12:00,2.26891,2.26905,2.2689,2.26905,5241332.0
2006-12-13 08:13:00,2.26906,2.26932,2.26902,2.26932,2119722.0
2006-12-13 08:14:00,2.26932,2.26939,2.26921,2.26939,3253827.0
2006-12-13 08:15:00,2.26939,2.2694,2.26924,2.26924,6244751.0
2006-12-13 08:16:00,2.26912,2.26912,2.26864,2.26864,7806770.0
2006-12-13 08:17:00,2.26847,2.26879,2.26831,2.26879,3103706.0
2006-12-13 08:18:00,2.26885,2.26885,2.26866,2.26866,4554847.0
2006-12-13 08:19:00,2.26863,2.26863,2.26842,2.26849,2478194.0
2006-12-13 08:20:00,2.26851,2.26851,2.26832,2.26842,5736589.0
2006-12-13 08:21:00,2.26849,2.26857,2.26849,2.26857,1433017.0
2006-12-13 08:22:00,2.26846,2.26865,2.26846,2.26847,2767290.0
2006-12-13 08:23:00,2.26856,2.26877,2.26856,2.26876,2277024.0
2006-12-13 08:24:00,2.26885,2.26885,2.26871,2.26876,6844033.0
2006-12-13 08:25:00,2.2687,2.2687,2.26855,2.26864,27660136.0
2006-12-13 08:27:00,2.26868,2.26894,2.26863,2.26894,2917084.0
2006-12-13 08:28:00,2.26889,2.26889,2.26859,2.26868,3400887.0
2006-12-13 08:29:00,2.26885,2.26919,2.26885,2.26919,3354717.0
2006-12-13 08:30:00,2.26915,2.26915,2.26878,2.26878,7836190.0
2006-12-13 08:31:00,2.26877,2.26877,2.26835,2.26835,16156163.0
2006-12-13 08:32:00,2.26818,2.26827,2.26793,2.26793,10127264.0
2006-12-13 08:33:00,2.26781,2.26781,2.26764,2.26775,4490548.0
2006-12-13 08:34:00,2.26777,2.26777,2.26762,2.26772,4852722.0
2006-12-13 08:35:00,2.26766,2.26785,2.26766,2.26785,8063474.0
2006-12-13 08:36:00,2.26773,2.26793,2.26765,2.26782,17448469.0
2006-12-13 08:37:00,2.26776,2.26776,2.26755,2.26768,4386186.0
2006-12-13 08:38:00,2.26786,2.26793,2.26783,2.26793,2520885.0
2006-12-13 08:39:00,2.2679,2.26792,2.26762,2.26762,331697.0
2006-12-13 08:40:00,2.26777,2.26813,2.26777,2.26813,3896550.0
2006-12-13 08:41:00,2.26814,2.26814,2.26783,2.26783,12797961.0
2006-12-13 08:42:00,2.26798,2.26841,2.26798,2.26841,4856801.0
2006-12-13 08:43:00,2.26845,2.26858,2.26845,2.26845,6062248.0
2006-12-13 08:44:00,2.26834,2.26834,2.26816,2.2682,9695022.0
2006-12-13 08:45:00,2.26811,2.26811,2.26798,2.26811,2379399.0
2006-12-13 08:46:00,2.26821,2.26826,2.26815,2.26815,7971931.0
2006-12-13 08:47:00,2.26812,2.26812,2.26793,2.2681,2702388.0
2006-12-13 08:48:00,2.26803,2.26825,2.26803,2.26825,5669280.0
2006-12-13 08:49:00,2.2683,2.26838,2.26796,2.26796,10560995.0
2006-12-13 08:50:00,2.26801,2.26836,2.26779,2.26836,6401420.0
2006-12-13 08:51:00,2.26834,2.26858,2.26828,2.26858,891851.0
2006-12-13 08:52:00,2.26849,2.26861,2.2683,2.26861,2640098.0
2006-12-13 08:53:00,2.26873,2.26891,2.2687,2.26879,1626528.0
2006-12-13 08:54:00,2.26875,2.26895,2.26872,2.26889,7934209.0
2006-12-13 08:55:00,2.26887,2.26887,2.26866,2.26871,3299865.0
2006-12-13 08:56:00,2.26851,2.26851,2.26824,2.26839,1896826.0
2006-12-13 08:57:00,2.26834,2.26834,2.26805,2.26819,6927497.0
2006-12-13 08:58:00,2.2682,2.26827,2.2682,2.26823,1661622.0
2006-12-13 08:59:00,2.26826,2.26835,2.26815,2.26815,5022462.0
2006-12-13 09:00:00,2.26816,2.26823,2.26807,2.26821,13600351.0
2006-12-13 09:01:00,2.26812,2.26812,2.26771,2.26771,9302590.0
2006-12-13 09:02:00,2.26767,2.26767,2.26756,2.26756,1447728.0
2006-12-13 09:03:00,2.26749,2.26751,2.2673,2.26744,3159082.0
2006-12-13 09:04:00,2.26755,2.26786,2.26755,2.26786,1185001.0
2006-12-13 09:05:00,2.26794,2.26816,2.26794,2.26816,1527205.0
2006-12-13 09:06:00,2.26818,2.26834,2.26811,2.26834,1982629.0
2006-12-13 09:07:00,2.26841,2.26862,2.26833,2.26862,745363.0
2006-12-13 09:08:00,2.26862,2.26896,2.26862,2.26883,6820855.0
2006-12-13 09:09:00,2.2689,2.26905,2.26887,2.26889,13703492.0
2006-12-13 09:10:00,2.26899,2.26926,2.26771,2.26926,3059478.0
2006-12-13 09:11:00,2.26943,2.26947,2.26939,2.26947,3144425.0
2006-12-13 09:12:00,2.26933,2.26941,2.2692,2.26931,896700.0
2006-12-13 09:13:00,2.26935,2.26945,2.26934,2.26943,4706692.0
2006-12-13 09:14:00,2.26914,2.26915,2.26896,2.26896,5553289.0
2006-12-13 09:15:00,2.26893,2.26908,2.26892,2.26908,5117291.0
2006-12-13 09:16:00,2.26901,2.26913,2.26901,2.26907,2852092.0
2006-12-13 09:17:00,2.26903,2.26903,2.26878,2.2688,2262648.0
2006-12-13 09:18:00,2.26871,2.26886,2.26859,2.26859,1921145.0
2006-12-13 09:19:00,2.26853,2.26861,2.26846,2.26846,5177776.0
2006-12-13 09:20:00,2.26827,2.2686,2.26827,2.26859,4058420.0
2006-12-13 09:21:00,2.26857,2.26863,2.26857,2.26859,2222796.0
2006-12-13 09:22:00,2.26846,2.26846,2.26798,2.26798,383674.0
2006-12-13 09:23:00,2.26794,2.26805,2.26786,2.26805,5388817.0
2006-12-13 09:24:00,2.26806,2.26813,2.26801,2.26813,1221419.0
2006-12-13 09:25:00,2.26812,2.26835,2.26809,2.26835,1531877.0
2006-12-13 09:26:00,2.26841,2.26859,2.26841,2.26843,903171.0
2006-12-13 09:27:00,2.26827,2.26833,2.2681,2.2681,12461150.0
2006-12-13 09:28:00,2.26832,2.26849,2.2683,2.2683,2396322.0
2006-12-13 09:29:00,2.26825,2.26837,2.26818,2.26835,9991847.0
2006-12-13 09:30:00,2.26843,2.26885,2.26843,2.26885,11607528.0
2006-12-13 09:31:00,2.26883,2.26883,2.26858,2.26875,4171662.0
2006-12-13 09:32:00,2.26878,2.26891,2.26868,2.26891,2525056.0
2006-12-13 09:33:00,2.2688,2.2688,2.26864,2.26864,17361055.0
2006-12-13 09:34:00,2.26875,2.26902,2.26875,2.26902,8562666.0
2006-12-13 09:35:00,2.26914,2.26947,2.26914,2.26947,1174873.0
2006-12-13 09:36:00,2.26955,2.26983,2.26949,2.26983,4757215.0
2006-12-13 09:37:00,2.26975,2.26979,2.26944,2.26944,4654980.0
2006-12-13 09:38:00,2.26958,2.26958,2.26932,2.26938,3612303.0
2006-12-13 09:39:00,2.26934,2.26934,2.26903,2.26903,4697427.0
2006-12-13 09:40:00,2.26898,2.26906,2.26888,2.26888,8197875.0
2006-12-13 09:41:00,2.26889,2.26889,2.26851,2.26851,5157944.0
2006-12-13 09:42:00,2.26848,2.26848,2.26831,2.26831,370601.0
2006-12-13 09:43:00,2.2682,2.26855,2.26803,2.26852,1900873.0
2006-12-13 09:44:00,2.26875,2.26903,2.26747,2.26888,16447542.0
2006-12-13 09:45:00,2.26899,2.26899,2.26875,2.2688,2021675.0
2006-12-13 09:46:00,2.26881,2.26881,2.26857,2.26857,3995379.0
2006-12-13 09:47:00,2.26848,2.26857,2.26825,2.26833,4741833.0
2006-12-13 09:48:00,2.26826,2.26826,2.26817,2.2682,5067599.0
2006-12-13 09:49:00,2.26806,2.26806,2.26739,2.26739,1704133.0
2006-12-13 09:50:00,2.26738,2.26738,2.2673,2.2673,3278433.0
2006-12-13 09:51:00,2.26734,2.26734,2.26711,2.26715,32511569.0
2006-12-13 09:52:00,2.267,2.26781,2.267,2.26781,826902.0
2006-12-13 09:53:00,2.26794,2.26806,2.26644,2.26797,2505866.0
2006-12-13 09:54:00,2.26785,2.26785,2.26766,2.26776,14044863.0
2006-12-13 09:55:00,2.26784,2.26787,2.26765,2.26765,9099914.0
2006-12-13 09:56:00,2.26751,2.26762,2.26746,2.2675,10829057.0
2006-12-13 09:57:00,2.26761,2.26761,2.26742,2.26748,2003837.0
2006-12-13 09:58:00,2.26753,2.26765,2.26753,2.26764,10699334.0
2006-12-13 09:59:00,2.26751,2.26761,2.26741,2.26741,1265313.0
2006-12-13 10:00:00,2.26742,2.26748,2.26739,2.26748,1213097.0
2006-12-13 10:01:00,2.26724,2.26744,2.26721,2.26721,13593932.0
2006-12-13 10:02:00,2.26704,2.26704,2.26675,2.26675,14394640.0
2006-12-13 10:03:00,2.26669,2.26669,2.26642,2.26646,15836430.0
2006-12-13 10:04:00,2.26635,2.26637,2.26611,2.26618,2041029.0
2006-12-13 10:05:00,2.26616,2.26646,2.26581,2.26636,14498050.0
2006-12-13 10:06:00,2.26649,2.26649,2.26584,2.26623,8298013.0
2006-12-13 10:07:00,2.26607,2.26607,2.26598,2.26598,263795.0
2006-12-13 10:08:00,2.2659,2.2659,2.26553,2.26553,10193158.0
2006-12-13 10:09:00,2.26549,2.26554,2.26522,2.26534,3367190.0
2006-12-13 10:10:00,2.26527,2.26559,2.26527,2.26547,10385697.0
2006-12-13 10:11:00,2.26549,2.26561,2.26538,2.26538,5858943.0
2006-12-13 10:12:00,2.26548,2.26562,2.26548,2.26562,2868499.0
2006-12-13 10:13:00,2.26518,2.26544,2.26518,2.26544,17903014.0
2006-12-13 10:14:00,2.26547,2.26553,2.26544,2.26544,4760993.0
2006-12-13 10:15:00,2.26536,2.26541,2.26532,2.26537,7358442.0
2006-12-13 10:16:00,2.2654,2.26557,2.2654,2.26556,4599028.0
2006-12-13 10:17:00,2.26547,2.26547,2.26531,2.26542,2576880.0
2006-12-13 10:18:00,2.2654,2.26546,2.26537,2.26546,1682102.0
2006-12-13 10:19:00,2.26543,2.26549,2.26537,2.26549,14090226.0
2006-12-13 10:20:00,2.26532,2.26566,2.26532,2.26566,7329939.0
2006-12-13 10:21:00,2.26574,2.26574,2.26549,2.26566,3588345.0
2006-12-13 10:22:00,2.26553,2.26553,2.26493,2.26493,21114093.0
2006-12-13 10:23:00,2.26488,2.26517,2.26485,2.26517,2457455.0
2006-12-13 10:24:00,2.26523,2.26536,2.26523,2.26528,3399968.0
2006-12-13 10:25:00,2.26535,2.26536,2.26518,2.26518,7272800.0
2006-12-13 10:26:00,2.26523,2.26523,2.265,2.265,26995888.0
2006-12-13 10:27:00,2.26491,2.26497,2.26482,2.26494,4026908.0
2006-12-13 10:28:00,2.26461,2.26489,2.26461,2.26489,4867938.0
2006-12-13 10:29:00,2.26491,2.26499,2.26476,2.26495,5516287.0
2006-12-13 10:30:00,2.26497,2.26499,2.26493,2.26499,3666150.0
2006-12-13 10:31:00,2.26478,2.2648,2.26461,2.26461,1791848.0
2006-12-13 10:32:00,2.26477,2.26484,2.2647,2.26484,4960097.0
2006-12-13 10:33:00,2.26474,2.26491,2.26474,2.26476,1670338.0
2006-12-13 10:34:00,2.2649,2.26492,2.26459,2.26459,5503933.0
2006-12-13 10:35:00,2.26453,2.2646,2.26443,2.2646,2477552.0
2006-12-13 10:36:00,2.26448,2.26448,2.26386,2.26386,22717134.0
2006-12-13 10:37:00,2.26383,2.26396,2.26383,2.26394,6828599.0
2006-12-13 10:38:00,2.26399,2.26406,2.26392,2.26397,5384686.0
2006-12-13 10:39:00,2.26393,2.26393,2.26373,2.26385,5473672.0
2006-12-13 10:40:00,2.26393,2.26407,2.26393,2.26407,12821351.0
2006-12-13 10:41:00,2.26411,2.26411,2.26371,2.26385,2804712.0
2006-12-13 10:42:00,2.26391,2.26394,2.26373,2.26394,1603945.0
2006-12-13 10:43:00,2.26405,2.26414,2.26394,2.26394,4189786.0
2006-12-13 10:44:00,2.26375,2.26382,2.26367,2.26379,4538243.0
2006-12-13 10:45:00,2.26379,2.26405,2.26379,2.26405,7358862.0
2006-12-13 10:46:00,2.26415,2.26439,2.26414,2.26437,4655183.0
2006-12-13 10:47:00,2.26422,2.26423,2.26407,2.26413,5479356.0
2006-12-13 10:48:00,2.26408,2.26446,2.26388,2.26443,7161595.0
2006-12-13 10:49:00,2.26466,2.2649,2.26466,2.2649,523343.0
2006-12-13 10:50:00,2.26479,2.26504,2.26475,2.26475,6910937.0
2006-12-13 10:51:00,2.2648,2.26495,2.26469,2.26488,2076945.0
2006-12-13 10:52:00,2.26484,2.26488,2.26475,2.26476,7981707.0
2006-12-13 10:53:00,2.26474,2.26477,2.26459,2.26471,4803789.0
2006-12-13 10:54:00,2.26478,2.26478,2.26468,2.26478,1623801.0
2006-12-13 10:55:00,2.26502,2.26533,2.26502,2.26533,3376471.0
2006-12-13 10:56:00,2.26518,2.26537,2.26518,2.26526,9769998.0
2006-12-13 10:57:00,2.26541,2.26597,2.26541,2.26597,5317034.0
2006-12-13 10:58:00,2.26606,2.26614,2.26603,2.26603,3013525.0
2006-12-13 10:59:00,2.2661,2.26616,2.26597,2.26597,2532095.0
2006-12-13 11:00:00,2.26623,2.26638,2.26623,2.2663,7992361.0
2006-12-13 11:01:00,2.26603,2.26614,2.26593,2.26594,3773518.0
2006-12-13 11:02:00,2.26591,2.26602,2.26583,2.26602,24446996.0
2006-12-13 11:03:00,2.26602,2.26629,2.266,2.26601,2931369.0
2006-12-13 11:04:00,2.26582,2.26593,2.26574,2.26574,3739243.0
2006-12-13 11:05:00,2.26584,2.26584,2.26568,2.26568,6956102.0
2006-12-13 11:06:00,2.26555,2.26555,2.26489,2.26489,12784591.0
2006-12-13 11:07:00,2.26494,2.2652,2.26494,2.2652,6084265.0
2006-12-13 11:08:00,2.26523,2.26528,2.26521,2.26528,12940422.0
2006-12-13 11:09:00,2.26535,2.26556,2.26534,2.26556,3747895.0
2006-12-13 11:10:00,2.26547,2.2661,2.26547,2.2661,4350126.0
2006-12-13 11:11:00,2.26615,2.26627,2.26615,2.26619,7888550.0
2006-12-13 11:12:00,2.26621,2.26626,2.2662,2.2662,1889554.0
2006-12-13 11:13:00,2.26616,2.26618,2.26602,2.26612,8084071.0
2006-12-13 11:14:00,2.26618,2.26647,2.26618,2.26647,17972253.0
2006-12-13 11:15:00,2.26659,2.26723,2.26659,2.26711,19995843.0
2006-12-13 11:16:00,2.26697,2.26697,2.26675,2.2669,1837645.0
2006-12-13 11:17:00,2.26684,2.26684,2.2664,2.2664,9640462.0
2006-12-13 11:18:00,2.26654,2.26654,2.26618,2.26618,12774964.0
2006-12-13 11:19:00,2.26621,2.26628,2.26614,2.26628,2609162.0
2006-12-13 11:20:00,2.26627,2.26629,2.26619,2.26627,4569254.0
2006-12-13 11:21:00,2.26617,2.26621,2.26605,2.26605,11465039.0
2006-12-13 11:22:00,2.26623,2.26651,2.26622,2.26651,1947983.0
2006-12-13 11:23:00,2.26647,2.26659,2.26632,2.26659,3677870.0
2006-12-13 11:24:00,2.26666,2.26666,2.26633,2.26633,9690625.0
2006-12-13 11:25:00,2.26631,2.26643,2.26631,2.26642,1178042.0
2006-12-13 11:26:00,2.26647,2.26658,2.26645,2.26648,2918333.0
2006-12-13 11:27:00,2.2666,2.26668,2.26649,2.26656,6849989.0
2006-12-13 11:28:00,2.26669,2.26676,2.26661,2.2667,3869732.0
2006-12-13 11:29:00,2.2667,2.26708,2.2667,2.26687,5530206.0
2006-12-13 11:30:00,2.26692,2.26764,2.26692,2.26764,17228853.0
2006-12-13 11:31:00,2.26762,2.26826,2.26762,2.26826,21388856.0
2006-12-13 11:32:00,2.26836,2.26899,2.26836,2.26899,5376184.0
2006-12-13 11:33:00,2.26901,2.26954,2.26901,2.26954,5498620.0
2006-12-13 11:34:00,2.26943,2.26943,2.26896,2.26935,22486414.0
2006-12-13 11:35:00,2.26948,2.26973,2.26948,2.26971,1216514.0
2006-12-13 11:36:00,2.26965,2.26978,2.26949,2.26949,6486081.0
2006-12-13 11:37:00,2.26934,2.26934,2.26896,2.26915,2829270.0
2006-12-13 11:38:00,2.26908,2.26913,2.26905,2.26912,1695205.0
2006-12-13 11:39:00,2.26904,2.26909,2.26889,2.26902,15933324.0
2006-12-13 11:40:00,2.26892,2.26892,2.26867,2.26877,8155781.0
2006-12-13 11:41:00,2.26887,2.26941,2.26881,2.26941,5345160.0
2006-12-13 11:42:00,2.26907,2.26955,2.26907,2.26944,10773877.0
2006-12-13 11:43:00,2.26939,2.26954,2.2693,2.26932,11270376.0
2006-12-13 11:44:00,2.26922,2.26927,2.26896,2.26917,2690765.0
2006-12-13 11:45:00,2.26933,2.26976,2.26933,2.26976,5532679.0
2006-12-13 11:46:00,2.26987,2.27008,2.26984,2.26984,10410926.0
2006-12-13 11:47:00,2.26971,2.26997,2.26963,2.26997,5632559.0
2006-12-13 11:48:00,2.26993,2.26993,2.26961,2.26961,10835712.0
2006-12-13 11:49:00,2.2696,2.26966,2.2695,2.2695,7082676.0
2006-12-13 11:50:00,2.26963,2.26985,2.26963,2.26985,18048093.0
2006-12-13 11:51:00,2.27009,2.2705,2.27,2.27043,20852747.0
2006-12-13 11:52:00,2.27028,2.27028,2.26992,2.27003,16691540.0
2006-12-13 11:53:00,2.27002,2.27002,2.26974,2.26974,8410570.0
2006-12-13 11:54:00,2.26973,2.26985,2.26971,2.26985,4407987.0
2006-12-13 11:55:00,2.26984,2.27001,2.26978,2.27001,14577949.0
2006-12-13 11:56:00,2.27002,2.27007,2.26996,2.27001,1960214.0
2006-12-13 11:57:00,2.27007,2.27007,2.26983,2.26989,13889994.0
2006-12-13 11:58:00,2.26983,2.27005,2.26975,2.27005,3968332.0
2006-12-13 11:59:00,2.26995,2.27012,2.26995,2.27012,8239526.0
2006-12-13 12:00:00,2.27011,2.2702,2.27003,2.2701,1016595.0
2006-12-13 12:01:00,2.27022,2.27048,2.27022,2.27048,2102930.0
2006-12-13 12:02:00,2.27052,2.27052,2.27024,2.27028,4007613.0
2006-12-13 12:03:00,2.27021,2.27029,2.27013,2.27029,3268649.0
2006-12-13 12:04:00,2.27026,2.27039,2.27021,2.27039,2933169.0
2006-12-13 12:05:00,2.27024,2.27037,2.27024,2.27033,15880596.0
2006-12-13 12:06:00,2.27043,2.27058,2.27012,2.27012,13255900.0
2006-12-13 12:07:00,2.27027,2.27038,2.27021,2.27038,31478224.0
2006-12-13 12:08:00,2.27032,2.27043,2.27015,2.27043,14648979.0
2006-12-13 12:09:00,2.27038,2.27038,2.27008,2.27008,10523482.0
2006-12-13 12:10:00,2.27007,2.27007,2.2699,2.27003,6378017.0
2006-12-13 12:11:00,2.26991,2.26991,2.26964,2.26964,2973179.0
2006-12-13 12:12:00,2.26958,2.26971,2.26958,2.26962,5677600.0
2006-12-13 12:13:00,2.2696,2.26967,2.26943,2.26965,4536816.0
2006-12-13 12:14:00,2.26967,2.26967,2.26944,2.26944,17280585.0
2006-12-13 12:15:00,2.2695,2.2695,2.26914,2.26921,3671907.0
2006-12-13 12:16:00,2.26929,2.26976,2.26908,2.26976,1995026.0
2006-12-13 12:17:00,2.26983,2.26997,2.26983,2.26997,5771831.0
2006-12-13 12:18:00,2.27001,2.27019,2.27001,2.27019,1346470.0
2006-12-13 12:19:00,2.27011,2.27065,2.27011,2.27065,12015255.0
2006-12-13 12:20:00,2.27059,2.2708,2.27059,2.27068,1859713.0
2006-12-13 12:21:00,2.27083,2.27095,2.27083,2.27094,3076438.0
2006-12-13 12:22:00,2.27084,2.27084,2.27069,2.27069,4473165.0
2006-12-13 12:23:00,2.27053,2.27071,2.27052,2.27052,19952990.0
2006-12-13 12:24:00,2.2705,2.27052,2.27047,2.27051,3974489.0
2006-12-13 12:25:00,2.27036,2.27036,2.27,2.27,11511272.0
2006-12-13 12:26:00,2.27006,2.27021,2.26987,2.26987,5245701.0
2006-12-13 12:27:00,2.26986,2.2699,2.26968,2.26982,10213031.0
2006-12-13 12:28:00,2.26964,2.26989,2.26964,2.26965,9640499.0
2006-12-13 12:29:00,2.26955,2.26975,2.26944,2.26956,8219473.0
2006-12-13 12:30:00,2.26975,2.26984,2.26969,2.26977,1478781.0
2006-12-13 12:31:00,2.26986,2.26996,2.26986,2.26994,2107362.0
2006-12-13 12:32:00,2.26999,2.27013,2.26977,2.27001,7972587.0
2006-12-13 12:34:00,2.27011,2.27018,2.27009,2.27016,4598280.0
2006-12-13 12:35:00,2.27019,2.27023,2.27007,2.27023,9961836.0
2006-12-13 12:36:00,2.27022,2.27039,2.27022,2.27039,20740397.0
2006-12-13 12:37:00,2.27016,2.27051,2.27016,2.27021,24588915.0
2006-12-13 12:38:00,2.27003,2.27003,2.26974,2.26999,1681063.0
2006-12-13 12:39:00,2.26997,2.26997,2.26967,2.26968,18326666.0
2006-12-13 12:40:00,2.26959,2.26965,2.26954,2.26965,10977079.0
2006-12-13 12:41:00,2.26969,2.26978,2.26834,2.26978,815334.0
2006-12-13 12:42:00,2.26982,2.26989,2.26957,2.26974,5250770.0
2006-12-13 12:43:00,2.26986,2.26996,2.26963,2.26994,3973445.0
2006-12-13 12:44:00,2.26983,2.26994,2.26974,2.26974,7667718.0
2006-12-13 12:45:00,2.26957,2.26957,2.26924,2.26924,3144109.0
2006-12-13 12:46:00,2.26922,2.26931,2.26913,2.26931,5719276.0
2006-12-13 12:47:00,2.26925,2.26925,2.26888,2.26888,3740619.0
2006-12-13 12:48:00,2.26888,2.26898,2.26888,2.26891,13086899.0
2006-12-13 12:49:00,2.26898,2.26901,2.26881,2.2689,3633342.0
2006-12-13 12:50:00,2.26889,2.26904,2.26881,2.26904,3459870.0
2006-12-13 12:51:00,2.26908,2.26923,2.26879,2.2692,9698237.0
2006-12-13 12:52:00,2.2693,2.26933,2.26914,2.26914,2618268.0
2006-12-13 12:54:00,2.26907,2.2691,2.26891,2.26907,2116757.0
2006-12-13 12:55:00,2.269,2.2692,2.269,2.26908,5461988.0
2006-12-13 12:56:00,2.26904,2.26919,2.26896,2.26912,4679291.0
2006-12-13 12:57:00,2.26912,2.26944,2.26912,2.26944,17982290.0
2006-12-13 12:58:00,2.26954,2.26988,2.26954,2.26984,7089063.0
2006-12-13 12:59:00,2.26988,2.27021,2.26986,2.27021,21269029.0
2006-12-13 13:00:00,2.27036,2.2707,2.27036,2.2707,3348562.0
2006-12-13 13:01:00,2.27072,2.27077,2.27034,2.27072,25934646.0
2006-12-13 13:02:00,2.27065,2.27075,2.27063,2.27069,14023657.0
2006-12-13 13:03:00,2.27068,2.27068,2.27043,2.2705,6208430.0
2006-12-13 13:04:00,2.27041,2.27058,2.27034,2.27058,10294849.0
2006-12-13 13:05:00,2.27058,2.27058,2.27033,2.27055,6269065.0
2006-12-13 13:06:00,2.2704,2.27042,2.27015,2.27015,3811199.0
2006-12-13 13:07:00,2.26995,2.27009,2.26995,2.26995,5622630.0
2006-12-13 13:08:00,2.26994,2.26998,2.26994,2.26998,5990204.0
2006-12-13 13:09:00,2.27002,2.27015,2.26996,2.26998,1478421.0
2006-12-13 13:10:00,2.27001,2.27004,2.26995,2.26995,6833406.0
2006-12-13 13:11:00,2.27004,2.27004,2.26975,2.26995,11962672.0
2006-12-13 13:12:00,2.26992,2.27012,2.26992,2.26994,2099412.0
2006-12-13 13:13:00,2.26996,2.26996,2.26962,2.26967,4737477.0
2006-12-13 13:14:00,2.26956,2.26985,2.26956,2.26985,925268.0
2006-12-13 13:15:00,2.27,2.27009,2.27,2.27004,3543113.0
2006-12-13 13:16:00,2.27,2.27,2.26988,2.26988,2971581.0
2006-12-13 13:17:00,2.26982,2.26982,2.26938,2.26951,20952715.0
2006-12-13 13:18:00,2.26962,2.26999,2.26962,2.26999,2445827.0
2006-12-13 13:19:00,2.27009,2.27018,2.27002,2.27018,864912.0
2006-12-13 13:20:00,2.27025,2.2704,2.27025,2.27028,1025481.0
2006-12-13 13:21:00,2.27018,2.27018,2.26987,2.26987,2250726.0
2006-12-13 13:22:00,2.26987,2.26995,2.26971,2.26995,11928934.0
2006-12-13 13:23:00,2.26979,2.27008,2.26979,2.2699,4081749.0
2006-12-13 13:24:00,2.26968,2.26981,2.26967,2.26981,1513502.0
2006-12-13 13:25:00,2.26968,2.26968,2.26941,2.26941,7427262.0
2006-12-13 13:26:00,2.2694,2.26944,2.26933,2.26944,6575960.0
2006-12-13 13:27:00,2.26943,2.26965,2.26943,2.26951,2525400.0
2006-12-13 13:28:00,2.26934,2.26943,2.26934,2.26938,1533296.0
2006-12-13 13:29:00,2.26925,2.26925,2.26904,2.26904,6098387.0
2006-12-13 13:30:00,2.269,2.2691,2.2687,2.2687,2488594.0
2006-12-13 13:31:00,2.26875,2.26875,2.2686,2.26867,9365098.0
2006-12-13 13:32:00,2.26855,2.26871,2.26851,2.26869,3054040.0
2006-12-13 13:33:00,2.26866,2.26877,2.26857,2.26877,7650256.0
2006-12-13 13:34:00,2.26864,2.26864,2.26842,2.26853,6261054.0
2006-12-13 13:35:00,2.2685,2.26851,2.26835,2.26846,12580945.0
2006-12-13 13:36:00,2.26844,2.26844,2.26823,2.26826,11588571.0
2006-12-13 13:37:00,2.26839,2.26871,2.26839,2.26868,9711953.0
2006-12-13 13:38:00,2.26879,2.26947,2.26879,2.26947,8837664.0
2006-12-13 13:39:00,2.26943,2.26956,2.26935,2.26956,4084238.0
2006-12-13 13:40:00,2.26954,2.26954,2.26938,2.26938,5879040.0
2006-12-13 13:41:00,2.26938,2.26946,2.26931,2.26935,5289795.0
2006-12-13 13:42:00,2.26929,2.26931,2.26918,2.26926,2124502.0
2006-12-13 13:43:00,2.26921,2.26943,2.26921,2.26943,4749309.0
2006-12-13 13:44:00,2.26943,2.26962,2.26943,2.26962,3859552.0
2006-12-13 13:45:00,2.2694,2.2694,2.26923,2.26934,7131222.0
2006-12-13 13:46:00,2.26929,2.26952,2.26928,2.26928,2117181.0
2006-12-13 13:47:00,2.26938,2.26938,2.26919,2.2692,809540.0
2006-12-13 13:48:00,2.26915,2.26915,2.26876,2.26914,5526915.0
2006-12-13 13:49:00,2.26903,2.26925,2.26903,2.26924,7779480.0
2006-12-13 13:50:00,2.26918,2.26929,2.26916,2.26929,4925673.0
2006-12-13 13:51:00,2.26925,2.26927,2.26921,2.26922,11632743.0
2006-12-13 13:52:00,2.26912,2.26922,2.26907,2.26907,862157.0
2006-12-13 13:53:00,2.26908,2.26918,2.26907,2.26915,1547193.0
2006-12-13 13:54:00,2.26914,2.26933,2.26914,2.2692,4357626.0
2006-12-13 13:55:00,2.2693,2.26942,2.26917,2.26935,7908573.0
2006-12-13 13:56:00,2.2697,2.26988,2.26963,2.26963,720951.0
2006-12-13 13:57:00,2.26963,2.26963,2.2693,2.2693,1016918.0
2006-12-13 13:58:00,2.26911,2.26936,2.26911,2.26936,6448876.0
2006-12-13 13:59:00,2.26946,2.26962,2.26898,2.26962,7036237.0
2006-12-13 14:00:00,2.26957,2.26989,2.26957,2.26989,2148047.0
2006-12-13 14:01:00,2.26988,2.26988,2.26971,2.26971,1910391.0
2006-12-13 14:02:00,2.26975,2.26981,2.26963,2.2698,3504226.0
2006-12-13 14:03:00,2.26952,2.26969,2.26949,2.2696,3275788.0
2006-12-13 14:04:00,2.26947,2.26959,2.26935,2.26935,4415699.0
2006-12-13 14:05:00,2.2692,2.26923,2.26905,2.2691,2309828.0
2006-12-13 14:06:00,2.26906,2.26906,2.26882,2.26892,7420439.0
2006-12-13 14:07:00,2.26901,2.26911,2.26897,2.26911,1843699.0
2006-12-13 14:08:00,2.26912,2.26912,2.26892,2.26892,6396856.0
2006-12-13 14:09:00,2.26878,2.26914,2.26878,2.26878,6760557.0
2006-12-13 14:10:00,2.26921,2.26931,2.26919,2.26919,5833191.0
2006-12-13 14:11:00,2.26907,2.26919,2.26902,2.26904,14021261.0
2006-12-13 14:12:00,2.269,2.269,2.26845,2.26845,792519.0
2006-12-13 14:13:00,2.26837,2.26837,2.26782,2.26786,3717402.0
2006-12-13 14:14:00,2.26769,2.26769,2.26706,2.2673,13021016.0
2006-12-13 14:15:00,2.26739,2.26762,2.26739,2.26756,11092474.0
2006-12-13 14:16:00,2.26754,2.26784,2.26754,2.26772,3954061.0
2006-12-13 14:17:00,2.26785,2.26792,2.26785,2.26786,4682754.0
2006-12-13 14:18:00,2.26782,2.26792,2.26779,2.26782,11699538.0
2006-12-13 14:19:00,2.26796,2.26817,2.26776,2.26776,9578993.0
2006-12-13 14:20:00,2.26767,2.26781,2.26753,2.26781,2474192.0
2006-12-13 14:21:00,2.26779,2.2678,2.26744,2.26744,10974077.0
2006-12-13 14:22:00,2.26722,2.26728,2.26713,2.26724,10656105.0
2006-12-13 14:23:00,2.26721,2.26728,2.2672,2.26727,19408488.0
2006-12-13 14:24:00,2.26725,2.26734,2.26721,2.26724,1971296.0
2006-12-13 14:25:00,2.26723,2.26741,2.26723,2.26735,10522222.0
2006-12-13 14:27:00,2.26737,2.26737,2.26726,2.26726,6829721.0
2006-12-13 14:28:00,2.26726,2.26738,2.26726,2.26738,18803016.0
2006-12-13 14:29:00,2.26749,2.26764,2.26709,2.26752,10362074.0
2006-12-13 14:30:00,2.26752,2.26768,2.26748,2.26768,3815015.0
2006-12-13 14:31:00,2.26778,2.26785,2.26767,2.26767,3287939.0
2006-12-13 14:32:00,2.26764,2.26781,2.26763,2.26779,26154909.0
2006-12-13 14:33:00,2.2678,2.26805,2.2678,2.26804,11058661.0
2006-12-13 14:34:00,2.268,2.26828,2.26799,2.26828,5633004.0
2006-12-13 14:35:00,2.26828,2.26831,2.26808,2.26819,7090047.0
2006-12-13 14:36:00,2.26819,2.26837,2.26817,2.26837,6083653.0
2006-12-13 14:37:00,2.26833,2.26844,2.26826,2.26844,22169867.0
2006-12-13 14:38:00,2.26849,2.26856,2.26837,2.26856,1635127.0
2006-12-13 14:39:00,2.26848,2.2685,2.26833,2.26845,23641669.0
2006-12-13 14:40:00,2.26841,2.26847,2.26833,2.26841,22379218.0
2006-12-13 14:41:00,2.26842,2.26851,2.26834,2.26834,11828129.0
2006-12-13 14:42:00,2.26839,2.26873,2.26839,2.26873,779472.0
2006-12-13 14:43:00,2.26868,2.26876,2.2686,2.26864,5877725.0
2006-12-13 14:44:00,2.26876,2.26877,2.26853,2.26853,4083448.0
2006-12-13 14:45:00,2.26845,2.26852,2.26835,2.26852,8067976.0
2006-12-13 14:46:00,2.26858,2.26862,2.26848,2.26848,8535389.0
2006-12-13 14:47:00,2.26802,2.26848,2.26802,2.26823,5158637.0
2006-12-13 14:48:00,2.26821,2.26836,2.26821,2.26829,8573889.0
2006-12-13 14:49:00,2.26821,2.26839,2.26821,2.26838,7278624.0
2006-12-13 14:50:00,2.26837,2.26868,2.26833,2.26868,3345147.0
2006-12-13 14:51:00,2.26876,2.2691,2.26862,2.2691,6481226.0
2006-12-13 14:52:00,2.26905,2.26905,2.26878,2.26883,3102655.0
2006-12-13 14:53:00,2.26868,2.26894,2.26861,2.26894,2927043.0
2006-12-13 14:54:00,2.26886,2.26908,2.26886,2.26896,7178105.0
2006-12-13 14:55:00,2.2689,2.26894,2.2687,2.26894,8352792.0
2006-12-13 14:56:00,2.26896,2.26897,2.26878,2.26886,3970701.0
2006-12-13 14:57:00,2.26885,2.26885,2.26857,2.26857,10974206.0
2006-12-13 14:58:00,2.26853,2.26853,2.26824,2.26824,3849528.0
2006-12-13 14:59:00,2.26836,2.2684,2.26823,2.26828,3445775.0
2006-12-13 15:00:00,2.26832,2.26839,2.26819,2.26829,3319456.0
2006-12-13 15:01:00,2.26827,2.26842,2.26827,2.26842,8970639.0
2006-12-13 15:02:00,2.26833,2.26833,2.26813,2.26824,6580785.0
2006-12-13 15:03:00,2.26831,2.2685,2.26828,2.26828,4717809.0
2006-12-13 15:04:00,2.26829,2.26829,2.26802,2.26828,1767894.0
2006-12-13 15:05:00,2.26825,2.26825,2.26802,2.2681,6991972.0
2006-12-13 15:06:00,2.2681,2.26815,2.26796,2.268,4108293.0
2006-12-13 15:07:00,2.26796,2.26814,2.26796,2.26814,2715519.0
2006-12-13 15:08:00,2.26819,2.2684,2.26818,2.2684,14774267.0
2006-12-13 15:09:00,2.26841,2.26875,2.2683,2.26875,10350603.0
2006-12-13 15:10:00,2.26886,2.26898,2.26886,2.26895,7977765.0
2006-12-13 15:11:00,2.26911,2.26938,2.26911,2.26926,6614179.0
2006-12-13 15:12:00,2.26931,2.26931,2.26909,2.26927,4249137.0
2006-12-13 15:13:00,2.26921,2.26932,2.26906,2.2693,2455940.0
2006-12-13 15:14:00,2.26934,2.26938,2.26924,2.26936,4078027.0
2006-12-13 15:15:00,2.26941,2.2697,2.26941,2.2697,8481704.0
2006-12-13 15:16:00,2.26977,2.26989,2.26975,2.26987,8054877.0
2006-12-13 15:17:00,2.2699,2.27,2.26968,2.26968,1571508.0
2006-12-13 15:18:00,2.26967,2.26969,2.26942,2.26969,3887747.0
2006-12-13 15:19:00,2.26972,2.27005,2.26972,2.27005,1845259.0
2006-12-13 15:20:00,2.27001,2.27004,2.26978,2.26978,2370879.0
2006-12-13 15:21:00,2.26981,2.26981,2.26955,2.26974,1367156.0
2006-12-13 15:22:00,2.26969,2.26969,2.26944,2.26946,3545921.0
2006-12-13 15:23:00,2.26926,2.26928,2.2691,2.2691,1189851.0
2006-12-13 15:24:00,2.26904,2.26904,2.26855,2.26855,5731051.0
2006-12-13 15:25:00,2.26842,2.26844,2.26824,2.26824,22996488.0
2006-12-13 15:26:00,2.2681,2.26813,2.26803,2.26805,8718729.0
2006-12-13 15:27:00,2.26796,2.26803,2.26791,2.26797,10989300.0
2006-12-13 15:28:00,2.268,2.26821,2.26772,2.26772,3504120.0
2006-12-13 15:29:00,2.2678,2.26803,2.26774,2.26784,1727865.0
2006-12-13 15:30:00,2.26778,2.26778,2.26721,2.26721,3805881.0
2006-12-13 15:31:00,2.26713,2.26713,2.26672,2.26689,3618149.0
2006-12-13 15:32:00,2.26691,2.26721,2.26691,2.26707,4304950.0
2006-12-13 15:33:00,2.26702,2.26722,2.26686,2.26722,3109781.0
2006-12-13 15:34:00,2.26711,2.26712,2.26684,2.26684,2379506.0
2006-12-13 15:35:00,2.26663,2.26663,2.26626,2.26626,5985430.0
2006-12-13 15:36:00,2.26617,2.26617,2.2656,2.2656,6275034.0
2006-12-13 15:37:00,2.26536,2.26556,2.2652,2.26556,1379638.0
2006-12-13 15:38:00,2.26576,2.26582,2.26569,2.26578,2406045.0
2006-12-13 15:39:00,2.26572,2.26572,2.26535,2.26535,18573366.0
2006-12-13 15:40:00,2.26541,2.26557,2.2654,2.2654,10089892.0
2006-12-13 15:41:00,2.26548,2.26581,2.26548,2.26566,8307064.0
2006-12-13 15:42:00,2.2656,2.2656,2.26521,2.26521,1744103.0
2006-12-13 15:43:00,2.26509,2.26517,2.26494,2.26497,8736583.0
2006-12-13 15:44:00,2.2649,2.2649,2.26442,2.26442,4377669.0
2006-12-13 15:45:00,2.26438,2.26457,2.26438,2.26457,3095399.0
2006-12-13 15:46:00,2.26477,2.2649,2.26465,2.26465,2343491.0
2006-12-13 15:47:00,2.26455,2.26495,2.26435,2.26435,7025508.0
2006-12-13 15:48:00,2.26421,2.26421,2.26393,2.26404,1694003.0
2006-12-13 15:49:00,2.26414,2.26471,2.26414,2.26471,5686641.0
2006-12-13 15:50:00,2.26463,2.26487,2.26416,2.26487,4390817.0
2006-12-13 15:51:00,2.26491,2.26502,2.26486,2.26487,4654550.0
2006-12-13 15:52:00,2.26497,2.26519,2.26491,2.26499,3421845.0
2006-12-13 15:53:00,2.26504,2.26527,2.26504,2.26522,6317528.0
2006-12-13 15:54:00,2.26534,2.26552,2.26533,2.2654,5120867.0
2006-12-13 15:55:00,2.26515,2.26542,2.26515,2.26519,2168074.0
2006-12-13 15:56:00,2.26501,2.26506,2.26476,2.26476,8595677.0
2006-12-13 15:57:00,2.26489,2.265,2.26469,2.26484,2688360.0
2006-12-13 15:58:00,2.26487,2.26504,2.26474,2.26504,12994302.0
2006-12-13 15:59:00,2.26505,2.26559,2.26505,2.26559,6604020.0
2006-12-13 16:00:00,2.26548,2.26548,2.26508,2.26508,6760784.0
2006-12-13 16:01:00,2.26499,2.26501,2.26468,2.26494,749055.0
2006-12-13 16:02:00,2.26496,2.26514,2.26496,2.26507,20252252.0
2006-12-13 16:03:00,2.2651,2.26538,2.265,2.26536,8864543.0
2006-12-13 16:04:00,2.26527,2.26527,2.26507,2.26507,13437119.0
2006-12-13 16:05:00,2.26513,2.26546,2.26506,2.26546,9932440.0
2006-12-13 16:06:00,2.26557,2.26598,2.26549,2.26598,13387871.0
2006-12-13 16:07:00,2.26588,2.26588,2.26571,2.26576,15795818.0
2006-12-13 16:08:00,2.26568,2.26568,2.26525,2.26525,14344153.0
2006-12-13 16:09:00,2.26521,2.26527,2.26509,2.26527,3350709.0
2006-12-13 16:10:00,2.26515,2.26515,2.26487,2.26507,5092617.0
2006-12-13 16:11:00,2.26514,2.26528,2.26498,2.26498,10677897.0
2006-12-13 16:12:00,2.26507,2.26537,2.26507,2.26537,10324058.0
2006-12-13 16:13:00,2.26544,2.26578,2.26544,2.26578,4131610.0
2006-12-13 16:14:00,2.26579,2.266,2.26571,2.26597,8265522.0
2006-12-13 16:15:00,2.26606,2.26626,2.26593,2.26626,5385889.0
2006-12-13 16:16:00,2.26647,2.26648,2.26605,2.26605,1830860.0
2006-12-13 16:17:00,2.26599,2.26615,2.26569,2.26607,10986511.0
2006-12-13 16:18:00,2.26612,2.26622,2.26612,2.26622,8731869.0
2006-12-13 16:19:00,2.26618,2.26625,2.26608,2.26622,5657855.0
2006-12-13 16:20:00,2.26615,2.26626,2.26599,2.26626,1752140.0
2006-12-13 16:21:00,2.26624,2.2663,2.26617,2.26623,6870539.0
2006-12-13 16:22:00,2.26622,2.26638,2.26606,2.26634,2820840.0
2006-12-13 16:23:00,2.26617,2.26617,2.26596,2.26596,19308901.0
2006-12-13 16:24:00,2.26603,2.26603,2.26564,2.26591,10051339.0
2006-12-13 16:25:00,2.26592,2.26592,2.26562,2.26562,11748876.0
2006-12-13 16:26:00,2.26544,2.26544,2.26521,2.26521,25924986.0
2006-12-13 16:27:00,2.26528,2.26552,2.26528,2.26541,6708408.0
2006-12-13 16:28:00,2.26547,2.2656,2.26544,2.2655,4306372.0
2006-12-13 16:29:00,2.26529,2.26553,2.26529,2.26538,3130750.0
2006-12-13 16:30:00,2.26551,2.2656,2.26543,2.2656,14527941.0
2006-12-13 16:31:00,2.26561,2.26561,2.26539,2.26542,1813406.0
2006-12-13 16:32:00,2.2654,2.2654,2.26514,2.26514,6914262.0
2006-12-13 16:33:00,2.26511,2.26511,2.26473,2.26474,3111085.0
2006-12-13 16:34:00,2.26452,2.26466,2.26449,2.26449,2536386.0
2006-12-13 16:35:00,2.26427,2.26427,2.26356,2.26356,9535172.0
2006-12-13 16:36:00,2.26361,2.26392,2.26361,2.26381,2710277.0
2006-12-13 16:37:00,2.26378,2.26388,2.26337,2.26337,5028006.0
2006-12-13 16:38:00,2.26338,2.26338,2.26318,2.26318,9403931.0
2006-12-13 16:39:00,2.26305,2.26311,2.26285,2.26289,3368399.0
2006-12-13 16:40:00,2.26278,2.26303,2.26278,2.26293,8571307.0
2006-12-13 16:41:00,2.26309,2.26319,2.26309,2.26319,2909385.0
2006-12-13 16:42:00,2.26321,2.26345,2.26321,2.26345,372050.0
2006-12-13 16:43:00,2.26337,2.26355,2.26337,2.26353,7428616.0
2006-12-13 16:44:00,2.26368,2.26368,2.26347,2.26363,939128.0
2006-12-13 16:45:00,2.2638,2.26395,2.2638,2.2639,8933102.0
2006-12-13 16:46:00,2.26387,2.26391,2.26379,2.26391,2484270.0
2006-12-13 16:47:00,2.26397,2.26411,2.26397,2.2641,6443911.0
2006-12-13 16:48:00,2.26417,2.26434,2.26409,2.26409,2371395.0
2006-12-13 16:49:00,2.26412,2.26421,2.26389,2.26421,2781757.0
2006-12-13 16:50:00,2.26415,2.26418,2.26412,2.26418,9104441.0
2006-12-13 16:51:00,2.26424,2.26435,2.26422,2.26428,13665628.0
2006-12-13 16:52:00,2.26425,2.26441,2.2642,2.26441,4976732.0
2006-12-13 16:53:00,2.26449,2.26471,2.26449,2.26461,5959160.0
2006-12-13 16:54:00,2.26466,2.26499,2.26466,2.26499,2643282.0
2006-12-13 16:55:00,2.26501,2.26523,2.26501,2.26523,3316252.0
2006-12-13 16:56:00,2.26519,2.26519,2.26487,2.26487,3579588.0
2006-12-13 16:57:00,2.26497,2.26523,2.26493,2.26523,1619486.0
2006-12-13 16:58:00,2.26536,2.26551,2.26523,2.26531,6022258.0
2006-12-13 16:59:00,2.2652,2.2652,2.26452,2.26452,24654412.0
2006-12-13 17:00:00,2.26458,2.26502,2.26458,2.26499,4916351.0
2006-12-13 17:01:00,2.26514,2.26545,2.26506,2.26515,1438956.0
2006-12-13 17:02:00,2.26498,2.26522,2.26498,2.2652,6558491.0
2006-12-13 17:03:00,2.26523,2.26534,2.26522,2.26522,12317913.0
2006-12-13 17:04:00,2.26532,2.26569,2.26525,2.26569,1981272.0
2006-12-13 17:05:00,2.26571,2.266,2.26571,2.26592,4520666.0
2006-12-13 17:06:00,2.26593,2.26643,2.26593,2.26643,21208903.0
2006-12-13 17:07:00,2.2664,2.26653,2.26634,2.26642,7373463.0
2006-12-13 17:08:00,2.26639,2.26666,2.26639,2.26666,6066522.0
2006-12-13 17:09:00,2.26673,2.26677,2.26667,2.26676,3510241.0
2006-12-13 17:10:00,2.26683,2.26727,2.26683,2.26727,3499165.0
2006-12-13 17:11:00,2.26733,2.26749,2.26707,2.26707,3624405.0
2006-12-13 17:12:00,2.26711,2.26711,2.26672,2.26679,12450440.0
2006-12-13 17:13:00,2.26684,2.26723,2.26684,2.26723,3282050.0
2006-12-13 17:14:00,2.26715,2.26749,2.26715,2.26749,12093741.0
2006-12-13 17:15:00,2.26755,2.26766,2.26726,2.26748,10847389.0
2006-12-13 17:16:00,2.2676,2.26782,2.26758,2.2678,5689664.0
2006-12-13 17:17:00,2.2679,2.26794,2.26782,2.26782,3907362.0
2006-12-13 17:18:00,2.26777,2.26817,2.26777,2.26817,2297702.0
2006-12-13 17:19:00,2.26805,2.26805,2.26778,2.26787,5770535.0
2006-12-13 17:20:00,2.26795,2.26802,2.26795,2.26797,1361080.0
2006-12-13 17:21:00,2.26809,2.26822,2.26797,2.26811,2697206.0
2006-12-13 17:22:00,2.26803,2.2683,2.26803,2.2683,1243748.0
2006-12-13 17:23:00,2.26824,2.26843,2.26824,2.26826,19569582.0
2006-12-13 17:24:00,2.26829,2.26842,2.26827,2.26842,5568829.0
2006-12-13 17:25:00,2.26837,2.26837,2.26818,2.2682,1752400.0
2006-12-13 17:26:00,2.26814,2.26815,2.26805,2.26811,13945404.0
2006-12-13 17:27:00,2.26822,2.26857,2.26822,2.26857,1133589.0
2006-12-13 17:28:00,2.26865,2.2688,2.26859,2.26872,585315.0
2006-12-13 17:29:00,2.26879,2.26882,2.26868,2.26872,6427114.0
2006-12-13 17:30:00,2.26867,2.26878,2.26731,2.2687,6123328.0
2006-12-13 17:31:00,2.26861,2.26861,2.2684,2.2684,7541122.0
2006-12-13 17:32:00,2.2683,2.26848,2.2683,2.26848,1053661.0
2006-12-13 17:33:00,2.26852,2.26852,2.26842,2.26849,8791259.0
2006-12-13 17:34:00,2.26833,2.26833,2.2679,2.2679,9074850.0
2006-12-13 17:35:00,2.26789,2.26789,2.26761,2.26761,4190194.0
2006-12-13 17:36:00,2.26766,2.2677,2.26747,2.26767,10518111.0
2006-12-13 17:37:00,2.26773,2.26781,2.26762,2.26771,18528388.0
2006-12-13 17:38:00,2.26771,2.26786,2.26771,2.26786,22215742.0
2006-12-13 17:39:00,2.26779,2.26802,2.26779,2.26787,7861294.0
2006-12-13 17:40:00,2.26774,2.26815,2.26774,2.26815,8562699.0
2006-12-13 17:41:00,2.2682,2.26837,2.2682,2.26837,1498952.0
2006-12-13 17:42:00,2.26837,2.26856,2.26837,2.26854,1150301.0
2006-12-13 17:43:00,2.26862,2.26885,2.26856,2.26881,12985214.0
2006-12-13 17:44:00,2.26883,2.26919,2.26883,2.26919,3292695.0
2006-12-13 17:45:00,2.2692,2.26946,2.2692,2.26946,5714698.0
2006-12-13 17:46:00,2.26965,2.26985,2.26965,2.26979,2472128.0
2006-12-13 17:47:00,2.26988,2.27,2.26983,2.26997,9386442.0
2006-12-13 17:48:00,2.27007,2.27053,2.27007,2.27053,2217680.0
2006-12-13 17:49:00,2.27064,2.27084,2.27061,2.27061,2694277.0
2006-12-13 17:50:00,2.2705,2.27066,2.2705,2.27056,2494191.0
2006-12-13 17:51:00,2.27077,2.27095,2.27068,2.2708,688293.0
2006-12-13 17:52:00,2.27071,2.27073,2.27052,2.27055,2194110.0
2006-12-13 17:53:00,2.27059,2.27085,2.27059,2.27085,3646277.0
2006-12-13 17:54:00,2.27092,2.27093,2.27043,2.27043,7757152.0
2006-12-13 17:55:00,2.27051,2.27051,2.27034,2.27041,2509383.0
2006-12-13 17:56:00,2.27061,2.2709,2.27061,2.2707,2036426.0
2006-12-13 17:57:00,2.27085,2.27102,2.27077,2.27102,1247049.0
2006-12-13 17:58:00,2.27102,2.27123,2.27102,2.27116,8036317.0
2006-12-13 17:59:00,2.27129,2.27168,2.27129,2.27168,2639200.0
2006-12-13 18:00:00,2.27172,2.27191,2.27162,2.27172,11950879.0
2006-12-13 18:01:00,2.27199,2.27217,2.27194,2.27203,14383025.0
2006-12-13 18:02:00,2.27195,2.27199,2.27183,2.27195,6180582.0
2006-12-13 18:03:00,2.27183,2.27195,2.27157,2.27195,6493563.0
2006-12-13 18:04:00,2.27162,2.2723,2.27162,2.27213,6566474.0
2006-12-13 18:05:00,2.27217,2.27217,2.272,2.272,1929515.0
2006-12-13 18:06:00,2.27191,2.27195,2.2718,2.27193,6233190.0
2006-12-13 18:07:00,2.27199,2.27224,2.27073,2.27192,2033999.0
2006-12-13 18:08:00,2.2719,2.27208,2.2719,2.272,2128411.0
2006-12-13 18:09:00,2.27204,2.27254,2.27204,2.27254,4047527.0
2006-12-13 18:10:00,2.27259,2.27262,2.27246,2.27246,5117169.0
2006-12-13 18:11:00,2.27249,2.27289,2.27249,2.27289,6398645.0
2006-12-13 18:12:00,2.27296,2.27317,2.27284,2.273,2211607.0
2006-12-13 18:13:00,2.27285,2.27317,2.27285,2.27317,2312431.0
2006-12-13 18:14:00,2.27316,2.27317,2.27287,2.27287,7225491.0
2006-12-13 18:15:00,2.27271,2.27279,2.27266,2.27266,15140133.0
2006-12-13 18:16:00,2.27264,2.27264,2.27242,2.27244,17444514.0
2006-12-13 18:17:00,2.27241,2.27241,2.27177,2.27177,3585289.0
2006-12-13 18:18:00,2.27167,2.2717,2.27142,2.2717,4697736.0
2006-12-13 18:19:00,2.27161,2.27161,2.27143,2.27155,6961253.0
2006-12-13 18:20:00,2.2714,2.2714,2.2709,2.2709,4892086.0
2006-12-13 18:21:00,2.27084,2.27084,2.27055,2.27055,8165472.0
2006-12-13 18:22:00,2.27071,2.27095,2.27071,2.27091,674088.0
2006-12-13 18:23:00,2.27091,2.27096,2.27064,2.27064,6350901.0
2006-12-13 18:24:00,2.27051,2.27051,2.27011,2.27011,2711842.0
2006-12-13 18:25:00,2.27012,2.27013,2.26989,2.26995,3998715.0
2006-12-13 18:26:00,2.26997,2.27014,2.26997,2.27014,3572872.0
2006-12-13 18:27:00,2.27015,2.2703,2.27007,2.27018,13601561.0
2006-12-13 18:28:00,2.27017,2.27038,2.27017,2.27017,1278831.0
2006-12-13 18:29:00,2.27002,2.27017,2.27002,2.27014,862286.0
2006-12-13 18:30:00,2.27009,2.27009,2.26995,2.26996,11661390.0
2006-12-13 18:31:00,2.27005,2.27005,2.26985,2.27,2828137.0
2006-12-13 18:32:00,2.26998,2.27029,2.26998,2.27029,8353920.0
2006-12-13 18:33:00,2.27043,2.27066,2.27043,2.2706,11967851.0
2006-12-13 18:34:00,2.27055,2.27055,2.27011,2.27011,943606.0
2006-12-13 18:35:00,2.27003,2.27003,2.26962,2.26962,1454410.0
2006-12-13 18:36:00,2.26962,2.26979,2.26962,2.26974,2889395.0
2006-12-13 18:37:00,2.26969,2.26969,2.26956,2.26956,10678499.0
2006-12-13 18:38:00,2.26946,2.26946,2.26921,2.2693,6615379.0
2006-12-13 18:39:00,2.26922,2.26922,2.26887,2.26909,11470909.0
2006-12-13 18:40:00,2.26905,2.26905,2.2686,2.2688,10876876.0
2006-12-13 18:41:00,2.26868,2.26868,2.26864,2.26864,726196.0
2006-12-13 18:42:00,2.26874,2.2691,2.26874,2.2691,2808600.0
2006-12-13 18:43:00,2.26908,2.26933,2.26908,2.26933,9064781.0
2006-12-13 18:44:00,2.26935,2.26962,2.26935,2.26962,3516112.0
2006-12-13 18:45:00,2.26969,2.26978,2.2696,2.26978,2256396.0
2006-12-13 18:46:00,2.26999,2.26999,2.26951,2.26957,2130047.0
2006-12-13 18:47:00,2.26972,2.26972,2.26949,2.2695,6427334.0
2006-12-13 18:48:00,2.26942,2.26942,2.26924,2.26941,3080332.0
2006-12-13 18:49:00,2.26943,2.26968,2.26943,2.26954,22379087.0
2006-12-13 18:50:00,2.26946,2.26946,2.26939,2.2694,471008.0
2006-12-13 18:51:00,2.26926,2.26951,2.26926,2.26951,8030562.0
2006-12-13 18:52:00,2.2695,2.26954,2.26943,2.26944,14112620.0
2006-12-13 18:53:00,2.26935,2.26935,2.26915,2.26915,5864310.0
2006-12-13 18:54:00,2.26906,2.26907,2.26871,2.26907,4316006.0
2006-12-13 18:55:00,2.2692,2.2692,2.26911,2.26912,6840817.0
2006-12-13 18:56:00,2.26923,2.26948,2.26917,2.26948,793712.0
2006-12-13 18:57:00,2.26951,2.26971,2.26944,2.26971,1812619.0
2006-12-13 18:58:00,2.26958,2.27001,2.26937,2.26991,14937405.0
2006-12-13 18:59:00,2.26985,2.26985,2.26941,2.26941,17351936.0
2006-12-13 19:00:00,2.26935,2.26946,2.26912,2.26946,11342440.0
2006-12-13 19:01:00,2.26953,2.26987,2.26953,2.26987,920955.0
2006-12-13 19:02:00,2.2697,2.26996,2.2697,2.26977,10108502.0
2006-12-13 19:03:00,2.26968,2.26968,2.26937,2.26937,5905302.0
2006-12-13 19:04:00,2.26918,2.26927,2.26907,2.26924,1889900.0
2006-12-13 19:05:00,2.26918,2.26921,2.26893,2.26921,4868276.0
2006-12-13 19:06:00,2.26925,2.26942,2.26925,2.26942,8755016.0
2006-12-13 19:07:00,2.26947,2.2696,2.26931,2.2696,11537890.0
2006-12-13 19:08:00,2.26962,2.26983,2.26958,2.26958,3158999.0
2006-12-13 19:09:00,2.26959,2.26959,2.26937,2.26955,16385418.0
2006-12-13 19:10:00,2.26968,2.26992,2.26968,2.26992,5424604.0
2006-12-13 19:11:00,2.26991,2.26991,2.26977,2.2699,5533079.0
2006-12-13 19:12:00,2.27,2.27,2.26985,2.26994,7596729.0
2006-12-13 19:13:00,2.26986,2.26989,2.26958,2.26958,2469647.0
2006-12-13 19:14:00,2.26949,2.26965,2.26942,2.26959,2772238.0
2006-12-13 19:15:00,2.26956,2.26961,2.26937,2.26937,1484973.0
2006-12-13 19:16:00,2.26948,2.26965,2.26948,2.26965,3060441.0
2006-12-13 19:17:00,2.26957,2.26959,2.26942,2.26958,9557360.0
2006-12-13 19:18:00,2.26953,2.2697,2.26931,2.2697,8216434.0
2006-12-13 19:19:00,2.26974,2.26991,2.26969,2.26991,8546238.0
2006-12-13 19:20:00,2.26995,2.27004,2.26985,2.26993,3186417.0
2006-12-13 19:21:00,2.26994,2.27,2.26989,2.26991,3566108.0
2006-12-13 19:22:00,2.26984,2.26989,2.26963,2.26989,10653460.0
2006-12-13 19:23:00,2.26995,2.27016,2.26993,2.27016,7908042.0
2006-12-13 19:24:00,2.26985,2.26986,2.26985,2.26986,2112825.0
2006-12-13 19:25:00,2.26974,2.26979,2.26957,2.26979,2497363.0
2006-12-13 19:26:00,2.26974,2.26974,2.26925,2.26933,3248475.0
2006-12-13 19:27:00,2.26956,2.2699,2.26956,2.2699,4441975.0
2006-12-13 19:28:00,2.27002,2.27005,2.26988,2.26988,4653306.0
2006-12-13 19:29:00,2.26977,2.26977,2.26974,2.26974,981452.0
2006-12-13 19:30:00,2.2698,2.26994,2.2698,2.26986,6511288.0
2006-12-13 19:31:00,2.26966,2.26978,2.26966,2.26971,1339140.0
2006-12-13 19:32:00,2.26966,2.26966,2.26941,2.2696,906022.0
2006-12-13 19:33:00,2.26957,2.26975,2.26957,2.26971,5793046.0
2006-12-13 19:34:00,2.26971,2.26973,2.26953,2.26953,1722886.0
2006-12-13 19:35:00,2.26935,2.26935,2.26921,2.26921,4918693.0
2006-12-13 19:36:00,2.26917,2.26924,2.26905,2.26924,1607877.0
2006-12-13 19:37:00,2.26925,2.26927,2.26887,2.26927,13963429.0
2006-12-13 19:38:00,2.26917,2.2692,2.26913,2.26919,3426585.0
2006-12-13 19:39:00,2.26923,2.26923,2.26871,2.26871,1805041.0
2006-12-13 19:40:00,2.26866,2.2687,2.26852,2.2687,5122875.0
2006-12-13 19:41:00,2.26866,2.26866,2.26841,2.26845,2308342.0
2006-12-13 19:42:00,2.26828,2.26853,2.26828,2.26843,3044355.0
2006-12-13 19:43:00,2.26858,2.26864,2.26834,2.26834,1534736.0
2006-12-13 19:44:00,2.26832,2.26864,2.26814,2.26864,1037270.0
2006-12-13 19:45:00,2.26869,2.26899,2.2686,2.26879,962552.0
2006-12-13 19:46:00,2.26871,2.26874,2.26855,2.26855,6856018.0
2006-12-13 19:47:00,2.26854,2.26854,2.26851,2.26851,225542.0
2006-12-13 19:48:00,2.26848,2.26848,2.26845,2.26845,377365.0
2006-12-13 19:49:00,2.26836,2.26839,2.26806,2.26812,10102847.0
2006-12-13 19:50:00,2.26808,2.26808,2.2677,2.26805,4108926.0
2006-12-13 19:51:00,2.26795,2.26803,2.26785,2.26785,7875240.0
2006-12-13 19:52:00,2.26785,2.26792,2.26771,2.26792,16550119.0
2006-12-13 19:53:00,2.26786,2.26786,2.2677,2.2677,3230528.0
2006-12-13 19:54:00,2.26752,2.26795,2.26749,2.26795,1447198.0
2006-12-13 19:55:00,2.26801,2.26801,2.26747,2.26764,5745343.0
2006-12-13 19:56:00,2.26768,2.26787,2.26768,2.2678,20139031.0
2006-12-13 19:57:00,2.26772,2.26779,2.26768,2.26771,9811572.0
2006-12-13 19:58:00,2.26762,2.26771,2.26749,2.26771,2633638.0
2006-12-13 19:59:00,2.2677,2.26793,2.2677,2.26785,6410203.0
2006-12-13 20:00:00,2.2679,2.26815,2.2679,2.26811,8450096.0
2006-12-13 20:01:00,2.26808,2.26808,2.26781,2.26781,8489895.0
2006-12-13 20:02:00,2.2678,2.26794,2.26767,2.26767,2150637.0
2006-12-13 20:03:00,2.2677,2.26775,2.26751,2.26751,6993961.0
2006-12-13 20:04:00,2.2675,2.26759,2.26715,2.26715,1003747.0
2006-12-13 20:05:00,2.26723,2.26723,2.26701,2.26711,6580942.0
2006-12-13 20:06:00,2.26713,2.26724,2.26711,2.26711,6037122.0
2006-12-13 20:07:00,2.26716,2.26722,2.26716,2.26719,2560942.0
2006-12-13 20:08:00,2.26727,2.26727,2.26707,2.26726,4536789.0
2006-12-13 20:09:00,2.26727,2.26729,2.26719,2.26722,2989681.0
2006-12-13 20:10:00,2.26737,2.26776,2.26737,2.26771,7126776.0
2006-12-13 20:11:00,2.26785,2.26813,2.26774,2.26774,887541.0
2006-12-13 20:12:00,2.2679,2.26808,2.2678,2.26797,3643805.0
2006-12-13 20:13:00,2.26809,2.26809,2.26786,2.26786,5707683.0
2006-12-13 20:14:00,2.2678,2.2678,2.2674,2.2674,2150432.0
2006-12-13 20:15:00,2.26756,2.26756,2.2674,2.26745,4394838.0
2006-12-13 20:16:00,2.26765,2.26788,2.26765,2.26778,5613506.0
2006-12-13 20:17:00,2.26787,2.268,2.26777,2.268,3605239.0
2006-12-13 20:18:00,2.26798,2.26805,2.26786,2.26802,6204502.0
2006-12-13 20:19:00,2.26819,2.26819,2.2681,2.26815,8667238.0
2006-12-13 20:20:00,2.26813,2.26825,2.26806,2.26825,3094825.0
2006-12-13 20:21:00,2.2682,2.26822,2.2681,2.2681,5170962.0
2006-12-13 20:22:00,2.26797,2.26807,2.26789,2.26789,5426555.0
2006-12-13 20:23:00,2.26788,2.26792,2.26749,2.26792,7768128.0
2006-12-13 20:24:00,2.2679,2.2679,2.2674,2.26774,14504772.0
2006-12-13 20:25:00,2.26767,2.26797,2.26766,2.26797,17720717.0
2006-12-13 20:26:00,2.26805,2.26832,2.26805,2.2682,1820764.0
2006-12-13 20:27:00,2.26799,2.26799,2.26783,2.26788,3577022.0
2006-12-13 20:28:00,2.26785,2.26785,2.26765,2.26765,5772367.0
2006-12-13 20:29:00,2.26768,2.26784,2.26754,2.26784,8886754.0
2006-12-13 20:30:00,2.26788,2.2681,2.26788,2.2681,9096851.0
2006-12-13 20:31:00,2.26825,2.26825,2.26813,2.26823,776846.0
2006-12-13 20:32:00,2.26821,2.26821,2.26819,2.26821,10932749.0
2006-12-13 20:33:00,2.26821,2.26834,2.26821,2.26833,8210027.0
2006-12-13 20:34:00,2.26797,2.26842,2.26797,2.26842,9296630.0
2006-12-13 20:35:00,2.26846,2.26853,2.26838,2.26852,21277353.0
2006-12-13 20:36:00,2.26856,2.26878,2.2685,2.26878,4619093.0
2006-12-13 20:37:00,2.26885,2.26885,2.26866,2.26866,1173009.0
2006-12-13 20:38:00,2.26868,2.26868,2.26844,2.26844,5340961.0
2006-12-13 20:39:00,2.26822,2.26853,2.26822,2.26853,12818692.0
2006-12-13 20:40:00,2.26853,2.26868,2.26847,2.26868,813543.0
2006-12-13 20:41:00,2.26859,2.26859,2.26818,2.26818,12610954.0
2006-12-13 20:42:00,2.26816,2.26816,2.26802,2.26802,3172215.0
2006-12-13 20:44:00,2.26805,2.26817,2.26805,2.26815,1781618.0
2006-12-13 20:45:00,2.26808,2.26816,2.26785,2.26816,743007.0
2006-12-13 20:46:00,2.26806,2.26831,2.26806,2.26826,2145107.0
2006-12-13 20:47:00,2.26818,2.26838,2.26815,2.26836,3139363.0
2006-12-13 20:48:00,2.26833,2.26853,2.26833,2.26853,2092772.0
2006-12-13 20:49:00,2.26864,2.26881,2.26864,2.26879,6866072.0
2006-12-13 20:50:00,2.26879,2.2689,2.26865,2.26883,3328569.0
2006-12-13 20:51:00,2.26888,2.26893,2.26888,2.26892,2385207.0
2006-12-13 20:52:00,2.26893,2.26902,2.26885,2.26898,17269268.0
2006-12-13 20:53:00,2.26902,2.26906,2.26889,2.26889,4514138.0
2006-12-13 20:54:00,2.26887,2.269,2.26885,2.269,8049195.0
2006-12-13 20:55:00,2.26903,2.26903,2.26878,2.26878,999177.0
2006-12-13 20:56:00,2.26879,2.26898,2.26879,2.26898,1551711.0
2006-12-13 20:57:00,2.26912,2.2692,2.26875,2.2692,14220747.0
2006-12-13 20:58:00,2.26919,2.26925,2.26911,2.26911,5970628.0
2006-12-13 20:59:00,2.26934,2.26937,2.2692,2.2692,7571185.0
2006-12-13 21:00:00,2.26921,2.26928,2.26913,2.26928,1837554.0
2006-12-13 21:01:00,2.26909,2.26915,2.26909,2.26913,3466638.0
2006-12-13 21:02:00,2.26919,2.26919,2.26902,2.26902,2779348.0
2006-12-13 21:03:00,2.26926,2.2695,2.26923,2.2695,1070046.0
2006-12-13 21:04:00,2.26968,2.26974,2.26955,2.26955,514626.0
2006-12-13 21:05:00,2.26948,2.26952,2.26928,2.26935,1121237.0
2006-12-13 21:06:00,2.26945,2.26955,2.26936,2.26936,1692869.0
2006-12-13 21:07:00,2.26945,2.26971,2.26927,2.26956,8401101.0
2006-12-13 21:08:00,2.26978,2.27009,2.26978,2.27009,2259819.0
2006-12-13 21:09:00,2.26997,2.27015,2.26997,2.27015,4680280.0
2006-12-13 21:10:00,2.27004,2.27038,2.27004,2.27031,1445315.0
2006-12-13 21:11:00,2.27038,2.27038,2.27019,2.27028,6132602.0
2006-12-13 21:12:00,2.2703,2.2703,2.27012,2.27015,13553114.0
2006-12-13 21:13:00,2.27023,2.27086,2.27023,2.27086,13381255.0
2006-12-13 21:14:00,2.27086,2.27086,2.27078,2.27078,2003151.0
2006-12-13 21:15:00,2.27072,2.27072,2.2705,2.2705,1510016.0
2006-12-13 21:16:00,2.2706,2.2706,2.27023,2.27053,28187774.0
2006-12-13 21:17:00,2.27067,2.27076,2.27051,2.27071,3957409.0
2006-12-13 21:18:00,2.27068,2.27079,2.27046,2.27079,5956090.0
2006-12-13 21:19:00,2.27078,2.27112,2.27078,2.27097,2434429.0
2006-12-13 21:20:00,2.27102,2.27115,2.27102,2.27115,8185072.0
2006-12-13 21:21:00,2.27113,2.27129,2.27095,2.27129,2155941.0
2006-12-13 21:22:00,2.27135,2.27153,2.27127,2.27151,841780.0
2006-12-13 21:23:00,2.27152,2.27152,2.27144,2.2715,7228004.0
2006-12-13 21:24:00,2.27146,2.27151,2.27128,2.27128,2833171.0
2006-12-13 21:25:00,2.27133,2.27149,2.27133,2.27149,925036.0
2006-12-13 21:26:00,2.2715,2.27155,2.27142,2.27142,1372314.0
2006-12-13 21:27:00,2.27139,2.27143,2.27117,2.27137,1729328.0
2006-12-13 21:28:00,2.27149,2.27158,2.27142,2.27156,8143454.0
2006-12-13 21:29:00,2.27141,2.27154,2.27135,2.27135,1234459.0
2006-12-13 21:30:00,2.27142,2.27149,2.27129,2.27143,13091856.0
2006-12-13 21:31:00,2.27159,2.27173,2.27158,2.27164,3484979.0
2006-12-13 21:32:00,2.27158,2.27164,2.27144,2.27144,34781294.0
2006-12-13 21:33:00,2.27145,2.27146,2.27133,2.27143,3479617.0
2006-12-13 21:34:00,2.27147,2.27147,2.27137,2.27137,1513276.0
2006-12-13 21:35:00,2.27139,2.27155,2.27128,2.27155,4971694.0
2006-12-13 21:36:00,2.27152,2.27171,2.27152,2.27171,2544182.0
2006-12-13 21:37:00,2.27177,2.27192,2.27177,2.27192,851876.0
2006-12-13 21:38:00,2.27192,2.27215,2.27173,2.27173,7033369.0
2006-12-13 21:39:00,2.2719,2.27196,2.27181,2.27196,1660592.0
2006-12-13 21:40:00,2.27163,2.27197,2.27163,2.27197,1383556.0
2006-12-13 21:41:00,2.27196,2.27199,2.27188,2.27191,13565370.0
2006-12-13 21:42:00,2.27196,2.27198,2.27191,2.27191,12174836.0
2006-12-13 21:43:00,2.27197,2.27201,2.27178,2.27201,3199893.0
2006-12-13 21:44:00,2.27191,2.27209,2.27191,2.27199,2739788.0
2006-12-13 21:45:00,2.27202,2.27204,2.27191,2.27191,14805042.0
2006-12-13 21:46:00,2.27193,2.27204,2.27192,2.27192,7278870.0
2006-12-13 21:47:00,2.27199,2.27218,2.27199,2.27213,10011010.0
2006-12-13 21:48:00,2.27218,2.2723,2.27217,2.27219,6162191.0
2006-12-13 21:49:00,2.27216,2.27222,2.27206,2.27222,746493.0
2006-12-13 21:50:00,2.27227,2.27239,2.27227,2.27227,670977.0
2006-12-13 21:51:00,2.27232,2.27246,2.27232,2.27242,13474669.0
2006-12-13 21:52:00,2.27241,2.27241,2.27221,2.27221,1540501.0
2006-12-13 21:53:00,2.27222,2.27235,2.27222,2.27235,484880.0
2006-12-13 21:54:00,2.27241,2.27306,2.27241,2.27306,17197901.0
2006-12-13 21:55:00,2.27307,2.27307,2.27292,2.27301,4739654.0
2006-12-13 21:56:00,2.27284,2.27284,2.2725,2.2725,3079802.0
2006-12-13 21:57:00,2.2726,2.27263,2.27247,2.27257,2293314.0
2006-12-13 21:58:00,2.27251,2.27252,2.27214,2.27226,3671481.0
2006-12-13 21:59:00,2.27221,2.2726,2.27221,2.2726,1116640.0
2006-12-13 22:00:00,2.27266,2.27285,2.27253,2.27253,3718586.0
2006-12-13 22:01:00,2.27245,2.27262,2.27224,2.2723,4659693.0
2006-12-13 22:02:00,2.27249,2.27259,2.27232,2.27234,1436651.0
2006-12-13 22:03:00,2.27225,2.27236,2.27224,2.27224,2019101.0
2006-12-13 22:04:00,2.27239,2.27259,2.27239,2.27259,486865.0
2006-12-13 22:05:00,2.27271,2.27332,2.27271,2.27327,3101259.0
2006-12-13 22:06:00,2.2731,2.2731,2.27291,2.27303,15635080.0
2006-12-13 22:07:00,2.27287,2.27305,2.27276,2.27305,6748851.0
2006-12-13 22:08:00,2.27282,2.27313,2.27282,2.27297,7780710.0
2006-12-13 22:09:00,2.27303,2.27316,2.27298,2.27298,6987385.0
2006-12-13 22:10:00,2.27312,2.27312,2.27243,2.27286,12125308.0
2006-12-13 22:11:00,2.27276,2.27324,2.27265,2.27324,1021812.0
2006-12-13 22:12:00,2.27324,2.27324,2.27275,2.27275,8322112.0
2006-12-13 22:13:00,2.27312,2.27312,2.27279,2.27288,6154620.0
2006-12-13 22:14:00,2.27281,2.27281,2.27257,2.27274,12070134.0
2006-12-13 22:15:00,2.2727,2.27317,2.2727,2.27305,393240.0
2006-12-13 22:16:00,2.27321,2.27335,2.27321,2.27335,12084644.0
2006-12-13 22:17:00,2.27339,2.2735,2.27334,2.27346,1390396.0
2006-12-13 22:18:00,2.27356,2.27396,2.27347,2.27347,3773399.0
2006-12-13 22:19:00,2.27396,2.2741,2.27396,2.2741,3822289.0
2006-12-13 22:20:00,2.27416,2.27425,2.27413,2.27413,8569045.0
2006-12-13 22:22:00,2.27415,2.27423,2.27408,2.27419,5550515.0
2006-12-13 22:23:00,2.27426,2.27435,2.27419,2.27423,2739787.0
2006-12-13 22:24:00,2.27419,2.27419,2.27396,2.27396,5466164.0
2006-12-13 22:25:00,2.27387,2.2739,2.27368,2.2739,6499152.0
2006-12-13 22:26:00,2.27396,2.27396,2.27385,2.27385,338317.0
2006-12-13 22:27:00,2.27374,2.27376,2.27367,2.27367,1080923.0
2006-12-13 22:28:00,2.27367,2.27367,2.27348,2.27348,6988364.0
2006-12-13 22:29:00,2.27352,2.27352,2.27322,2.27322,8850558.0
2006-12-13 22:30:00,2.2731,2.2731,2.27302,2.27302,1974022.0
2006-12-13 22:31:00,2.27318,2.27337,2.27316,2.27337,4589862.0
2006-12-13 22:32:00,2.27353,2.27368,2.27353,2.27364,4990094.0
2006-12-13 22:33:00,2.27357,2.27357,2.2732,2.2732,7677963.0
2006-12-13 22:34:00,2.27319,2.27319,2.27315,2.27315,1851934.0
2006-12-13 22:35:00,2.2732,2.27325,2.27309,2.27309,3736332.0
2006-12-13 22:36:00,2.27299,2.27331,2.27284,2.27331,6663576.0
2006-12-13 22:37:00,2.27334,2.27336,2.27314,2.27327,7226006.0
2006-12-13 22:38:00,2.27322,2.27322,2.27308,2.27318,5096467.0
2006-12-13 22:39:00,2.2732,2.27334,2.2732,2.2732,4763389.0
2006-12-13 22:40:00,2.27328,2.27328,2.27286,2.27286,5315697.0
2006-12-13 22:41:00,2.27284,2.27294,2.27284,2.27294,233973.0
2006-12-13 22:42:00,2.27289,2.27299,2.27282,2.27282,4773782.0
2006-12-13 22:43:00,2.27295,2.2731,2.27265,2.27265,15552132.0
2006-12-13 22:44:00,2.27288,2.27291,2.27272,2.27272,4603501.0
2006-12-13 22:45:00,2.27278,2.27278,2.27254,2.27258,1743861.0
2006-12-13 22:46:00,2.27259,2.27259,2.27241,2.27241,2015442.0
2006-12-13 22:47:00,2.27235,2.27257,2.27235,2.27257,432085.0
2006-12-13 22:48:00,2.27258,2.2726,2.27249,2.27257,4064824.0
2006-12-13 22:49:00,2.27259,2.27259,2.27241,2.27241,5135468.0
2006-12-13 22:50:00,2.27233,2.27233,2.27215,2.27215,5750205.0
2006-12-13 22:51:00,2.27239,2.27252,2.27236,2.27251,3740859.0
2006-12-13 22:52:00,2.2725,2.27286,2.27244,2.27286,10315123.0
2006-12-13 22:53:00,2.27292,2.273,2.27292,2.27298,2143089.0
2006-12-13 22:54:00,2.27302,2.27321,2.27295,2.27321,13730700.0
2006-12-13 22:55:00,2.27325,2.27332,2.27325,2.2733,6180081.0
2006-12-13 22:56:00,2.27337,2.27352,2.2733,2.27352,4603647.0
2006-12-13 22:57:00,2.27343,2.2736,2.27343,2.2736,64539.0
2006-12-13 22:58:00,2.27363,2.27379,2.27354,2.27367,5017448.0
2006-12-13 22:59:00,2.27379,2.27404,2.27379,2.27404,4060051.0
2006-12-13 23:00:00,2.27396,2.27424,2.27396,2.27413,14136816.0
2006-12-13 23:01:00,2.27431,2.27446,2.27431,2.27446,8495272.0
2006-12-13 23:02:00,2.27453,2.27456,2.27442,2.27442,6728511.0
2006-12-13 23:03:00,2.27457,2.27475,2.27457,2.27475,12211303.0
2006-12-13 23:04:00,2.2748,2.27497,2.27475,2.27497,8716129.0
2006-12-13 23:05:00,2.27502,2.27536,2.27502,2.27536,4727223.0
2006-12-13 23:06:00,2.27522,2.27554,2.27522,2.27549,6695194.0
2006-12-13 23:07:00,2.27578,2.27578,2.27562,2.27569,2661062.0
2006-12-13 23:08:00,2.27573,2.2759,2.2757,2.27581,9275818.0
2006-12-13 23:09:00,2.27573,2.27585,2.27561,2.27585,12315582.0
2006-12-13 23:10:00,2.27588,2.27588,2.27563,2.27563,654269.0
2006-12-13 23:11:00,2.27586,2.27604,2.27586,2.27604,3981352.0
2006-12-13 23:12:00,2.27603,2.27603,2.27582,2.27596,8349074.0
2006-12-13 23:13:00,2.27604,2.27607,2.27597,2.27598,5477418.0
2006-12-13 23:14:00,2.27582,2.27603,2.27582,2.27596,8399686.0
2006-12-13 23:15:00,2.27582,2.27596,2.27572,2.27572,1688791.0
2006-12-13 23:16:00,2.27558,2.27558,2.27535,2.27536,3956486.0
2006-12-13 23:17:00,2.27532,2.27537,2.2752,2.27537,12244144.0
2006-12-13 23:18:00,2.27539,2.27557,2.27539,2.27557,12198138.0
2006-12-13 23:19:00,2.27562,2.27597,2.27562,2.27585,1488988.0
2006-12-13 23:20:00,2.27587,2.27592,2.27568,2.27577,27712573.0
2006-12-13 23:21:00,2.27563,2.27566,2.27532,2.27543,8200292.0
2006-12-13 23:22:00,2.27538,2.27572,2.27532,2.27532,1705839.0
2006-12-13 23:23:00,2.2756,2.27594,2.2756,2.27594,6332732.0
2006-12-13 23:24:00,2.27611,2.27623,2.27601,2.27623,6725602.0
2006-12-13 23:25:00,2.27611,2.27611,2.27567,2.27567,10200382.0
2006-12-13 23:26:00,2.27562,2.2757,2.27522,2.27565,13261550.0
2006-12-13 23:27:00,2.27562,2.27587,2.27562,2.2758,3498757.0
2006-12-13 23:28:00,2.27579,2.27589,2.27575,2.27589,2869102.0
2006-12-13 23:29:00,2.27592,2.27599,2.27591,2.27595,7747922.0
2006-12-13 23:30:00,2.27585,2.2759,2.27571,2.27589,1709103.0
2006-12-13 23:31:00,2.27584,2.27587,2.27575,2.27584,9269587.0
2006-12-13 23:32:00,2.27577,2.27577,2.27554,2.27562,3530053.0
2006-12-13 23:33:00,2.27561,2.27565,2.27536,2.27536,8646870.0
2006-12-13 23:34:00,2.27523,2.27524,2.27511,2.27524,1787722.0
2006-12-13 23:35:00,2.27525,2.27539,2.27525,2.27539,7933096.0
2006-12-13 23:36:00,2.27541,2.27554,2.27525,2.27554,19218008.0
2006-12-13 23:37:00,2.27556,2.27574,2.27548,2.27569,3577315.0
2006-12-13 23:38:00,2.27579,2.27579,2.27545,2.27549,1180220.0
2006-12-13 23:39:00,2.27546,2.27564,2.27546,2.27564,3653587.0
2006-12-13 23:40:00,2.27591,2.27605,2.27581,2.27581,4127263.0
2006-12-13 23:41:00,2.27598,2.27618,2.27593,2.27618,12820575.0
2006-12-13 23:42:00,2.27611,2.27654,2.27611,2.27654,6485788.0
2006-12-13 23:43:00,2.27633,2.27633,2.27622,2.27622,674918.0
2006-12-13 23:44:00,2.27611,2.27626,2.2761,2.27612,6488554.0
2006-12-13 23:45:00,2.27619,2.27623,2.27592,2.27623,1796384.0
2006-12-13 23:46:00,2.27624,2.27624,2.27614,2.27614,2686798.0
2006-12-13 23:47:00,2.27617,2.27626,2.27608,2.27608,2871672.0
2006-12-13 23:48:00,2.27603,2.27603,2.27576,2.27576,4794002.0
2006-12-13 23:49:00,2.27569,2.27575,2.2753,2.2756,3862220.0
2006-12-13 23:50:00,2.2755,2.27557,2.27544,2.27557,3402898.0
2006-12-13 23:51:00,2.27554,2.27565,2.27519,2.27558,8882157.0
2006-12-13 23:52:00,2.27539,2.2756,2.27539,2.2756,1748959.0
2006-12-13 23:53:00,2.27548,2.27555,2.2754,2.2754,4306212.0
2006-12-13 23:54:00,2.27524,2.27536,2.27519,2.27521,3719033.0
2006-12-13 23:55:00,2.27526,2.27533,2.27489,2.27531,13277754.0
2006-12-13 23:56:00,2.2753,2.2753,2.27504,2.27511,10389885.0
2006-12-13 23:57:00,2.2751,2.27513,2.27495,2.27513,1642467.0
2006-12-13 23:58:00,2.27518,2.27563,2.27502,2.27551,24750908.0
2006-12-13 23:59:00,2.27543,2.27543,2.27528,2.27528,10688250.0
2006-12-14 00:00:00,2.27523,2.27523,2.27503,2.27511,11658083.0
2006-12-14 00:01:00,2.27466,2.27503,2.27466,2.27488,12221623.0
2006-12-14 00:02:00,2.27478,2.27478,2.27464,2.27469,1122602.0
2006-12-14 00:03:00,2.27469,2.27469,2.27447,2.27454,6141471.0
2006-12-14 00:04:00,2.27447,2.27449,2.27426,2.27427,8923789.0
2006-12-14 00:05:00,2.27425,2.27425,2.274,2.274,1012177.0
2006-12-14 00:06:00,2.27401,2.27405,2.2739,2.2739,4244872.0
2006-12-14 00:07:00,2.2739,2.2739,2.2736,2.27371,17266681.0
2006-12-14 00:08:00,2.27365,2.27365,2.27319,2.27319,1937942.0
2006-12-14 00:09:00,2.27291,2.27309,2.27291,2.27309,8033150.0
2006-12-14 00:10:00,2.27313,2.27313,2.27311,2.27311,237236.0
2006-12-14 00:11:00,2.27303,2.27303,2.27271,2.27277,4044945.0
2006-12-14 00:12:00,2.2729,2.27324,2.2729,2.27324,4928704.0
2006-12-14 00:13:00,2.27329,2.27345,2.27329,2.27345,843637.0
2006-12-14 00:14:00,2.27343,2.27343,2.27317,2.27329,2475382.0
2006-12-14 00:15:00,2.27334,2.27349,2.27334,2.27349,4483447.0
2006-12-14 00:16:00,2.27339,2.27339,2.27314,2.27314,1817765.0
2006-12-14 00:17:00,2.2731,2.2731,2.27264,2.27296,3287447.0
2006-12-14 00:18:00,2.27298,2.27298,2.27271,2.27277,6583930.0
2006-12-14 00:19:00,2.27271,2.27271,2.27233,2.27247,3278717.0
2006-12-14 00:20:00,2.27255,2.27266,2.27244,2.27259,5338570.0
2006-12-14 00:21:00,2.27257,2.27277,2.27257,2.27267,1478862.0
2006-12-14 00:22:00,2.27267,2.27306,2.27267,2.27306,3415433.0
2006-12-14 00:23:00,2.27299,2.27344,2.27294,2.27344,3725232.0
2006-12-14 00:24:00,2.27338,2.27338,2.2733,2.2733,1966576.0
2006-12-14 00:25:00,2.27332,2.27332,2.27306,2.27306,1537472.0
2006-12-14 00:26:00,2.27305,2.27305,2.27282,2.27282,4627815.0
2006-12-14 00:27:00,2.27284,2.27284,2.27251,2.27259,794007.0
2006-12-14 00:28:00,2.27269,2.27274,2.2726,2.27274,11783277.0
2006-12-14 00:30:00,2.27264,2.2727,2.27259,2.27266,1429349.0
2006-12-14 00:31:00,2.27256,2.27258,2.27248,2.27248,35349099.0
2006-12-14 00:32:00,2.27262,2.27273,2.27253,2.2727,4333590.0
2006-12-14 00:33:00,2.27272,2.27272,2.27258,2.2727,3696292.0
2006-12-14 00:34:00,2.2727,2.2727,2.27245,2.27245,3799351.0
2006-12-14 00:35:00,2.27244,2.27262,2.27241,2.27246,1836352.0
2006-12-14 00:36:00,2.27267,2.27282,2.27267,2.27272,1610764.0
2006-12-14 00:37:00,2.2727,2.2727,2.27247,2.27262,3030102.0
2006-12-14 00:38:00,2.27258,2.27258,2.27241,2.27241,2947549.0
2006-12-14 00:39:00,2.27236,2.27282,2.27236,2.27259,16542420.0
2006-12-14 00:40:00,2.27275,2.27312,2.27275,2.27312,729679.0
2006-12-14 00:41:00,2.27307,2.27328,2.27285,2.27328,3327563.0
2006-12-14 00:42:00,2.27339,2.27351,2.27323,2.27323,3631516.0
2006-12-14 00:43:00,2.27312,2.27312,2.27296,2.2731,7572916.0
2006-12-14 00:44:00,2.27317,2.27361,2.27317,2.27361,13961607.0
2006-12-14 00:45:00,2.27364,2.27364,2.27325,2.27325,3063116.0
2006-12-14 00:46:00,2.27327,2.27332,2.27327,2.27332,577849.0
2006-12-14 00:47:00,2.27336,2.27336,2.27316,2.27316,5230435.0
2006-12-14 00:48:00,2.2731,2.27329,2.2731,2.27329,4972873.0
2006-12-14 00:49:00,2.27333,2.27343,2.27326,2.27332,3650541.0
2006-12-14 00:50:00,2.27325,2.27333,2.27272,2.27333,8826745.0
2006-12-14 00:51:00,2.27316,2.2733,2.27316,2.27327,259626.0
2006-12-14 00:52:00,2.27327,2.27331,2.2732,2.27331,3900963.0
2006-12-14 00:53:00,2.27345,2.27364,2.27343,2.27364,2346400.0
2006-12-14 00:54:00,2.27361,2.27367,2.27348,2.27356,2143470.0
2006-12-14 00:55:00,2.27359,2.27378,2.27354,2.27378,7691659.0
2006-12-14 00:56:00,2.27384,2.27388,2.27372,2.27388,14698516.0
2006-12-14 00:57:00,2.27341,2.27366,2.27341,2.27342,10381676.0
2006-12-14 00:58:00,2.27344,2.27353,2.27342,2.27353,2183592.0
2006-12-14 00:59:00,2.27356,2.2737,2.27355,2.2737,945346.0
2006-12-14 01:00:00,2.27377,2.27405,2.27377,2.27405,6369593.0
2006-12-14 01:01:00,2.27405,2.27405,2.27372,2.27372,2864536.0
2006-12-14 01:02:00,2.27379,2.27379,2.27363,2.27363,4189263.0
2006-12-14 01:03:00,2.27359,2.27359,2.27333,2.27333,11719785.0
2006-12-14 01:04:00,2.27334,2.27357,2.27324,2.27349,2627099.0
2006-12-14 01:05:00,2.27349,2.27349,2.27199,2.2733,3886113.0
2006-12-14 01:06:00,2.27319,2.2733,2.27307,2.27318,4964966.0
2006-12-14 01:07:00,2.27307,2.2734,2.27307,2.27327,2139687.0
2006-12-14 01:08:00,2.27346,2.27358,2.27346,2.27358,1889079.0
2006-12-14 01:09:00,2.2736,2.27361,2.2736,2.27361,1100663.0
2006-12-14 01:10:00,2.2736,2.2736,2.27351,2.27351,4284530.0
2006-12-14 01:11:00,2.27347,2.27347,2.2732,2.27324,2553686.0
2006-12-14 01:12:00,2.27318,2.2733,2.27311,2.2733,1835926.0
2006-12-14 01:13:00,2.27339,2.27349,2.27326,2.27349,2057201.0
2006-12-14 01:14:00,2.27349,2.27382,2.27346,2.27382,2908039.0
2006-12-14 01:15:00,2.27383,2.27383,2.27372,2.27372,7421310.0
2006-12-14 01:16:00,2.27369,2.27369,2.2735,2.2735,3015777.0
2006-12-14 01:17:00,2.27363,2.27382,2.27356,2.27371,6058593.0
2006-12-14 01:18:00,2.27383,2.27383,2.27369,2.27369,1833516.0
2006-12-14 01:19:00,2.27389,2.27411,2.27389,2.27411,4904109.0
2006-12-14 01:20:00,2.27413,2.27414,2.27387,2.27387,4995295.0
2006-12-14 01:21:00,2.27392,2.27394,2.27385,2.27385,4759688.0
2006-12-14 01:22:00,2.27384,2.27384,2.2736,2.2736,4469611.0
2006-12-14 01:23:00,2.27357,2.27357,2.27345,2.27346,326062.0
2006-12-14 01:24:00,2.27345,2.27345,2.27332,2.27332,126329.0
2006-12-14 01:25:00,2.27336,2.27336,2.27312,2.27312,5446891.0
2006-12-14 01:26:00,2.27322,2.27322,2.27308,2.27308,486778.0
2006-12-14 01:27:00,2.27304,2.27319,2.27304,2.27311,2795166.0
2006-12-14 01:28:00,2.27303,2.27303,2.27251,2.27251,10202263.0
2006-12-14 01:29:00,2.27299,2.27299,2.27282,2.27297,4718760.0
2006-12-14 01:30:00,2.27297,2.27335,2.27297,2.27335,552218.0
2006-12-14 01:31:00,2.27336,2.27376,2.27329,2.27376,1166403.0
2006-12-14 01:32:00,2.27387,2.27394,2.27375,2.27375,7954535.0
2006-12-14 01:33:00,2.27373,2.2739,2.27373,2.27375,2745884.0
2006-12-14 01:34:00,2.27357,2.27357,2.27346,2.27351,1936835.0
2006-12-14 01:35:00,2.27362,2.27396,2.27362,2.27396,11215858.0
2006-12-14 01:36:00,2.27403,2.27412,2.27397,2.27401,42669538.0
2006-12-14 01:37:00,2.27398,2.27398,2.27378,2.2738,1989339.0
2006-12-14 01:38:00,2.27374,2.27374,2.27332,2.27332,8306174.0
2006-12-14 01:39:00,2.27326,2.27326,2.27319,2.27321,4322305.0
2006-12-14 01:40:00,2.27312,2.27329,2.27312,2.27329,6587159.0
2006-12-14 01:41:00,2.2733,2.27346,2.27323,2.27346,883448.0
2006-12-14 01:42:00,2.2735,2.2735,2.27331,2.27334,6711282.0
2006-12-14 01:43:00,2.27331,2.27331,2.27307,2.27307,3850008.0
2006-12-14 01:44:00,2.27321,2.27321,2.27309,2.27309,3461001.0
2006-12-14 01:45:00,2.27302,2.27327,2.27302,2.27327,5028834.0
2006-12-14 01:46:00,2.27345,2.27355,2.27335,2.27355,1390899.0
2006-12-14 01:47:00,2.27361,2.27367,2.27361,2.27365,6006992.0
2006-12-14 01:48:00,2.2736,2.2736,2.27348,2.27353,11339459.0
2006-12-14 01:49:00,2.27349,2.27349,2.27319,2.27319,1370264.0
2006-12-14 01:50:00,2.27311,2.27311,2.27301,2.27301,1122620.0
2006-12-14 01:51:00,2.27295,2.27304,2.2729,2.273,3897280.0
2006-12-14 01:52:00,2.27286,2.273,2.27286,2.27289,5588539.0
2006-12-14 01:53:00,2.2731,2.27321,2.2731,2.27313,8914677.0
2006-12-14 01:54:00,2.27319,2.27334,2.27319,2.27334,2158851.0
2006-12-14 01:55:00,2.27329,2.27329,2.27302,2.27302,11909410.0
2006-12-14 01:56:00,2.27313,2.27331,2.27313,2.27322,9605870.0
2006-12-14 01:57:00,2.27332,2.27346,2.27332,2.27339,11896189.0
2006-12-14 01:58:00,2.2734,2.2734,2.27295,2.27334,25506552.0
2006-12-14 01:59:00,2.27318,2.2734,2.27318,2.2734,2366466.0
2006-12-14 02:00:00,2.27349,2.27349,2.27327,2.27327,2530168.0
2006-12-14 02:01:00,2.2734,2.27346,2.27304,2.27343,24291956.0
2006-12-14 02:02:00,2.27335,2.27335,2.2731,2.2731,12316171.0
2006-12-14 02:03:00,2.27304,2.27329,2.27304,2.27329,9858241.0
2006-12-14 02:04:00,2.27325,2.2734,2.27325,2.27326,12272682.0
2006-12-14 02:05:00,2.27315,2.27322,2.27315,2.27322,521632.0
2006-12-14 02:06:00,2.27328,2.2741,2.27328,2.2741,9618770.0
2006-12-14 02:07:00,2.27395,2.2741,2.27395,2.27397,5637587.0
2006-12-14 02:08:00,2.27407,2.27453,2.27407,2.27453,4133291.0
2006-12-14 02:09:00,2.27458,2.275,2.27453,2.27471,7317933.0
2006-12-14 02:10:00,2.27473,2.27473,2.27446,2.27449,1385223.0
2006-12-14 02:11:00,2.27427,2.27427,2.27419,2.27419,12160277.0
2006-12-14 02:12:00,2.27402,2.27437,2.27401,2.27437,3709180.0
2006-12-14 02:13:00,2.27438,2.27465,2.2743,2.27465,846034.0
2006-12-14 02:14:00,2.27446,2.27446,2.2742,2.2742,4781624.0
2006-12-14 02:15:00,2.27424,2.27424,2.27395,2.27408,3276222.0
2006-12-14 02:16:00,2.27392,2.27435,2.27392,2.27435,3926977.0
2006-12-14 02:17:00,2.27435,2.27435,2.27423,2.27426,7071206.0
2006-12-14 02:18:00,2.27449,2.27475,2.27442,2.27475,3680573.0
2006-12-14 02:19:00,2.27481,2.27483,2.27476,2.27476,7084490.0
2006-12-14 02:20:00,2.27473,2.27473,2.27461,2.27461,4059263.0
2006-12-14 02:21:00,2.27457,2.27463,2.27436,2.2746,7617546.0
2006-12-14 02:22:00,2.27462,2.27462,2.27447,2.27452,1972181.0
2006-12-14 02:23:00,2.27455,2.27464,2.27448,2.27464,7197787.0
2006-12-14 02:24:00,2.27463,2.27464,2.27462,2.27463,28692596.0
2006-12-14 02:25:00,2.27468,2.27485,2.27468,2.27485,1307920.0
2006-12-14 02:26:00,2.27478,2.27478,2.27471,2.27471,717482.0
2006-12-14 02:27:00,2.27454,2.27471,2.2744,2.27442,7305112.0
2006-12-14 02:28:00,2.27434,2.27444,2.27432,2.27444,1119282.0
2006-12-14 02:29:00,2.27441,2.27441,2.27421,2.27421,577935.0
2006-12-14 02:30:00,2.2743,2.27449,2.27425,2.27449,800846.0
2006-12-14 02:31:00,2.27412,2.27459,2.27412,2.27456,10884735.0
2006-12-14 02:32:00,2.27453,2.27474,2.27453,2.27474,2557101.0
2006-12-14 02:33:00,2.27514,2.27522,2.2751,2.2751,2407602.0
2006-12-14 02:34:00,2.2748,2.27496,2.2748,2.27496,5405808.0
2006-12-14 02:35:00,2.27519,2.27528,2.27503,2.27503,18024800.0
2006-12-14 02:36:00,2.27479,2.27479,2.27454,2.27454,361648.0
2006-12-14 02:37:00,2.2744,2.2744,2.27425,2.27425,1810906.0
2006-12-14 02:38:00,2.27421,2.27423,2.27417,2.27417,5202413.0
2006-12-14 02:39:00,2.27412,2.27432,2.27412,2.2742,1234062.0
2006-12-14 02:40:00,2.27429,2.27429,2.27415,2.27424,5396840.0
2006-12-14 02:42:00,2.27418,2.2744,2.27418,2.27437,5805612.0
2006-12-14 02:43:00,2.27433,2.27444,2.27432,2.27441,2840250.0
2006-12-14 02:44:00,2.27444,2.27444,2.27429,2.27429,7620982.0
2006-12-14 02:45:00,2.27419,2.27419,2.27397,2.27398,2814873.0
2006-12-14 02:46:00,2.274,2.27415,2.27387,2.27415,1034372.0
2006-12-14 02:47:00,2.27411,2.27412,2.27397,2.27397,1739390.0
2006-12-14 02:48:00,2.27394,2.27394,2.27379,2.27383,2405505.0
2006-12-14 02:49:00,2.27391,2.27401,2.27387,2.27387,4042010.0
2006-12-14 02:50:00,2.27377,2.27377,2.27371,2.27371,985221.0
2006-12-14 02:51:00,2.2737,2.27406,2.2737,2.27406,3852494.0
2006-12-14 02:52:00,2.27394,2.27402,2.27363,2.27363,2159771.0
2006-12-14 02:53:00,2.2736,2.27363,2.27341,2.27357,4595063.0
2006-12-14 02:54:00,2.27359,2.27359,2.27199,2.27349,3972313.0
2006-12-14 02:55:00,2.27352,2.27362,2.27344,2.27357,2733145.0
2006-12-14 02:56:00,2.27354,2.2736,2.27342,2.27342,12497105.0
2006-12-14 02:57:00,2.27341,2.27353,2.27341,2.27353,3850071.0
2006-12-14 02:58:00,2.27343,2.27368,2.2734,2.27368,3083793.0
2006-12-14 02:59:00,2.27369,2.27384,2.27365,2.27365,6537112.0
2006-12-14 03:00:00,2.27365,2.27384,2.27365,2.27384,1585139.0
2006-12-14 03:01:00,2.27383,2.27383,2.27374,2.27382,2243495.0
2006-12-14 03:02:00,2.2738,2.27384,2.27347,2.27347,10592466.0
2006-12-14 03:03:00,2.27387,2.27391,2.27377,2.27384,6924466.0
2006-12-14 03:04:00,2.27372,2.27372,2.2734,2.27361,12965549.0
2006-12-14 03:05:00,2.27367,2.27375,2.27353,2.27353,2313263.0
2006-12-14 03:07:00,2.27346,2.27405,2.27346,2.27405,4270814.0
2006-12-14 03:08:00,2.27401,2.27431,2.27401,2.27431,2315041.0
2006-12-14 03:09:00,2.27427,2.27427,2.27376,2.27396,9436333.0
2006-12-14 03:10:00,2.27397,2.27405,2.27369,2.27405,3473067.0
2006-12-14 03:11:00,2.27419,2.27449,2.27419,2.27428,11576663.0
2006-12-14 03:12:00,2.27423,2.27423,2.27377,2.27377,5132911.0
2006-12-14 03:13:00,2.27369,2.27369,2.27354,2.27354,545913.0
2006-12-14 03:14:00,2.27354,2.27354,2.27299,2.27299,2878326.0
2006-12-14 03:15:00,2.27301,2.27319,2.27295,2.27295,14767938.0
2006-12-14 03:16:00,2.27296,2.27296,2.2727,2.2727,7215049.0
2006-12-14 03:17:00,2.27246,2.27267,2.27246,2.27267,819841.0
2006-12-14 03:18:00,2.27281,2.27281,2.27253,2.27268,3142173.0
2006-12-14 03:19:00,2.27275,2.27301,2.27272,2.27301,700066.0
2006-12-14 03:20:00,2.2729,2.27314,2.27281,2.27314,15428483.0
2006-12-14 03:21:00,2.27321,2.27346,2.27318,2.27346,8660833.0
2006-12-14 03:22:00,2.27345,2.27345,2.27318,2.27324,3171553.0
2006-12-14 03:23:00,2.27326,2.27345,2.27326,2.27345,1673870.0
2006-12-14 03:24:00,2.27342,2.27362,2.2732,2.2732,1736011.0
2006-12-14 03:25:00,2.2731,2.27326,2.27307,2.27326,3500739.0
2006-12-14 03:26:00,2.27329,2.27363,2.27329,2.27363,3769803.0
2006-12-14 03:27:00,2.2736,2.2736,2.2733,2.27338,4231194.0
2006-12-14 03:28:00,2.27333,2.27341,2.27324,2.27324,36423593.0
2006-12-14 03:29:00,2.27324,2.27331,2.27318,2.27331,1428921.0
2006-12-14 03:30:00,2.27323,2.27323,2.27274,2.27274,2063869.0
2006-12-14 03:31:00,2.2727,2.2727,2.27241,2.27248,12281921.0
2006-12-14 03:32:00,2.27247,2.27271,2.27247,2.27265,812866.0
2006-12-14 03:33:00,2.27264,2.27297,2.27264,2.27297,1974281.0
2006-12-14 03:34:00,2.27295,2.273,2.27272,2.27283,1672620.0
2006-12-14 03:35:00,2.27276,2.27287,2.27276,2.27287,1812345.0
2006-12-14 03:36:00,2.2729,2.27294,2.27255,2.2728,2372571.0
2006-12-14 03:37:00,2.27297,2.27324,2.27288,2.27324,3354713.0
2006-12-14 03:38:00,2.27339,2.27343,2.27323,2.27323,1380953.0
2006-12-14 03:39:00,2.27331,2.27344,2.27331,2.27344,5464248.0
2006-12-14 03:40:00,2.27342,2.2735,2.27337,2.27338,2983909.0
2006-12-14 03:41:00,2.27342,2.27345,2.27323,2.27343,6587222.0
2006-12-14 03:42:00,2.27342,2.27342,2.27304,2.27333,3436235.0
2006-12-14 03:43:00,2.27326,2.2734,2.27315,2.2734,1967065.0
2006-12-14 03:44:00,2.2736,2.27364,2.2736,2.2736,4875960.0
2006-12-14 03:45:00,2.27353,2.27353,2.27323,2.27327,2553783.0
2006-12-14 03:46:00,2.2733,2.2733,2.2732,2.27321,900373.0
2006-12-14 03:47:00,2.27322,2.27355,2.27322,2.27355,4878938.0
2006-12-14 03:48:00,2.27356,2.27375,2.27356,2.27375,3448057.0
2006-12-14 03:49:00,2.27377,2.27377,2.27357,2.27357,247611.0
2006-12-14 03:50:00,2.27356,2.27357,2.27334,2.27334,8063792.0
2006-12-14 03:51:00,2.27345,2.27375,2.27343,2.27375,2094393.0
2006-12-14 03:52:00,2.27368,2.27434,2.27368,2.27414,1953121.0
2006-12-14 03:53:00,2.2741,2.2741,2.27372,2.27372,4497161.0
2006-12-14 03:54:00,2.27364,2.27364,2.27354,2.27356,1079542.0
2006-12-14 03:55:00,2.27348,2.27348,2.27333,2.27333,8551784.0
2006-12-14 03:56:00,2.27337,2.27353,2.27334,2.27353,5688126.0
2006-12-14 03:57:00,2.2734,2.2734,2.27313,2.27332,1202572.0
2006-12-14 03:58:00,2.27333,2.27333,2.27285,2.27285,5724748.0
2006-12-14 03:59:00,2.2733,2.2733,2.27312,2.27317,11674428.0
2006-12-14 04:00:00,2.2732,2.27331,2.2732,2.27331,10716112.0
2006-12-14 04:01:00,2.27337,2.27337,2.27307,2.27307,10855962.0
2006-12-14 04:02:00,2.27342,2.27366,2.27342,2.27366,1535590.0
2006-12-14 04:03:00,2.27349,2.27349,2.27332,2.27348,9599822.0
2006-12-14 04:04:00,2.2735,2.27367,2.2732,2.27367,12112527.0
2006-12-14 04:05:00,2.27369,2.27382,2.27358,2.27358,3986103.0
2006-12-14 04:06:00,2.27363,2.27369,2.2735,2.2735,4192594.0
2006-12-14 04:07:00,2.27367,2.27376,2.27352,2.27352,1756160.0
2006-12-14 04:08:00,2.27368,2.27368,2.27322,2.27366,8324419.0
2006-12-14 04:09:00,2.27379,2.27392,2.27378,2.27382,3203935.0
2006-12-14 04:10:00,2.27374,2.27374,2.27324,2.27366,4281252.0
2006-12-14 04:11:00,2.27371,2.27376,2.2736,2.2736,5165393.0
2006-12-14 04:12:00,2.27355,2.2737,2.27355,2.2737,2714246.0
2006-12-14 04:13:00,2.27373,2.274,2.27373,2.274,2780215.0
2006-12-14 04:14:00,2.27398,2.27427,2.27398,2.27427,7292350.0
2006-12-14 04:15:00,2.27419,2.27419,2.27387,2.27387,6124167.0
2006-12-14 04:17:00,2.27395,2.27395,2.27345,2.27345,5519744.0
2006-12-14 04:18:00,2.27351,2.2736,2.27308,2.27336,12451995.0
2006-12-14 04:19:00,2.27327,2.27359,2.27327,2.27347,3850778.0
2006-12-14 04:20:00,2.27323,2.27328,2.27311,2.27311,3865411.0
2006-12-14 04:21:00,2.27303,2.27311,2.27275,2.27311,1116997.0
2006-12-14 04:23:00,2.27314,2.27322,2.27306,2.27319,18607676.0
2006-12-14 04:24:00,2.27321,2.2733,2.27314,2.2733,11629449.0
2006-12-14 04:25:00,2.27333,2.27333,2.27329,2.27331,1697580.0
2006-12-14 04:26:00,2.27326,2.27331,2.27318,2.27318,9420274.0
2006-12-14 04:27:00,2.2732,2.27334,2.27315,2.27334,3659224.0
2006-12-14 04:28:00,2.27335,2.27336,2.27324,2.27325,9214300.0
2006-12-14 04:29:00,2.27334,2.27343,2.2732,2.27343,1692516.0
2006-12-14 04:30:00,2.27337,2.27338,2.27327,2.27327,6084194.0
2006-12-14 04:31:00,2.27324,2.27324,2.27308,2.27308,2300958.0
2006-12-14 04:32:00,2.27305,2.27321,2.27305,2.27314,3430154.0
2006-12-14 04:33:00,2.27333,2.27345,2.27324,2.27345,738540.0
2006-12-14 04:34:00,2.27363,2.27363,2.27341,2.27356,10060539.0
2006-12-14 04:35:00,2.2737,2.27411,2.27369,2.27411,6483132.0
2006-12-14 04:36:00,2.27417,2.27435,2.27417,2.27435,176780.0
2006-12-14 04:37:00,2.27393,2.27432,2.27393,2.27415,1777656.0
2006-12-14 04:38:00,2.27424,2.27424,2.27414,2.27414,6522217.0
2006-12-14 04:39:00,2.27409,2.27409,2.2736,2.2736,26986633.0
2006-12-14 04:40:00,2.27356,2.27356,2.27334,2.27341,1454942.0
2006-12-14 04:41:00,2.27348,2.27355,2.27344,2.27355,11961303.0
2006-12-14 04:42:00,2.27337,2.27355,2.27337,2.27355,1488432.0
2006-12-14 04:43:00,2.27361,2.27375,2.27356,2.27375,4200982.0
2006-12-14 04:44:00,2.27374,2.27376,2.27364,2.27364,1739767.0
2006-12-14 04:45:00,2.27372,2.27372,2.2735,2.2735,8630110.0
2006-12-14 04:46:00,2.27362,2.27362,2.27336,2.27336,5708023.0
2006-12-14 04:47:00,2.27337,2.2735,2.27329,2.27342,8949591.0
2006-12-14 04:48:00,2.27338,2.27338,2.27329,2.27329,3773436.0
2006-12-14 04:49:00,2.27314,2.27348,2.27314,2.27348,700278.0
2006-12-14 04:50:00,2.2735,2.27366,2.2735,2.27366,8120521.0
2006-12-14 04:51:00,2.27379,2.27386,2.27379,2.27386,897145.0
2006-12-14 04:52:00,2.27388,2.2744,2.27388,2.274,31050186.0
2006-12-14 04:53:00,2.27402,2.27406,2.27369,2.27369,9652417.0
2006-12-14 04:54:00,2.27382,2.27382,2.27343,2.27343,7385170.0
2006-12-14 04:55:00,2.27337,2.27337,2.27312,2.27313,8048133.0
2006-12-14 04:56:00,2.27307,2.27307,2.27268,2.27294,11741637.0
2006-12-14 04:57:00,2.27298,2.27338,2.27298,2.27321,3428921.0
2006-12-14 04:58:00,2.27318,2.27318,2.27275,2.27275,8155983.0
2006-12-14 04:59:00,2.27259,2.27269,2.27239,2.27239,14395942.0
2006-12-14 05:00:00,2.27242,2.27242,2.27223,2.27223,3926548.0
2006-12-14 05:01:00,2.27213,2.27238,2.27213,2.27238,4758582.0
2006-12-14 05:02:00,2.2723,2.2723,2.27209,2.27209,61139.0
2006-12-14 05:03:00,2.27224,2.27236,2.27222,2.27233,4473033.0
2006-12-14 05:04:00,2.27229,2.27242,2.27229,2.27242,6601944.0
2006-12-14 05:05:00,2.27245,2.27246,2.27227,2.27235,15053941.0
2006-12-14 05:06:00,2.27238,2.27254,2.27238,2.27254,1984158.0
2006-12-14 05:07:00,2.2725,2.2726,2.27242,2.2726,3045120.0
2006-12-14 05:08:00,2.27264,2.27273,2.27256,2.27265,3470185.0
2006-12-14 05:09:00,2.27247,2.27263,2.27247,2.27249,5801256.0
2006-12-14 05:10:00,2.27246,2.27247,2.27228,2.27236,4683938.0
2006-12-14 05:11:00,2.27236,2.27269,2.2723,2.27269,4178480.0
2006-12-14 05:13:00,2.2727,2.27299,2.2727,2.27299,2386964.0
2006-12-14 05:14:00,2.27296,2.27296,2.27274,2.27274,1838352.0
2006-12-14 05:15:00,2.27254,2.27264,2.27254,2.27257,644396.0
2006-12-14 05:16:00,2.27223,2.27251,2.27211,2.2723,15138842.0
2006-12-14 05:17:00,2.2723,2.27236,2.27224,2.27232,4652808.0
2006-12-14 05:18:00,2.27242,2.27294,2.27242,2.27294,4732542.0
2006-12-14 05:19:00,2.27274,2.27283,2.27248,2.27248,5216071.0
2006-12-14 05:20:00,2.2721,2.27229,2.2721,2.27228,4880522.0
2006-12-14 05:21:00,2.27228,2.27229,2.27208,2.27229,5398227.0
2006-12-14 05:22:00,2.27234,2.27272,2.2722,2.27272,7180766.0
2006-12-14 05:23:00,2.27278,2.27322,2.27278,2.27305,2027689.0
2006-12-14 05:24:00,2.27281,2.27281,2.27251,2.27251,3868638.0
2006-12-14 05:25:00,2.27239,2.27242,2.27236,2.27237,1842353.0
2006-12-14 05:26:00,2.27242,2.27274,2.27242,2.27274,7094772.0
2006-12-14 05:27:00,2.27282,2.27303,2.2728,2.27303,4348498.0
2006-12-14 05:28:00,2.27303,2.27303,2.27275,2.27278,4911043.0
2006-12-14 05:29:00,2.27264,2.27264,2.27252,2.27252,2133616.0
2006-12-14 05:30:00,2.27251,2.27267,2.27247,2.27267,8157948.0
2006-12-14 05:31:00,2.27262,2.27292,2.2726,2.27292,6396086.0
2006-12-14 05:32:00,2.27285,2.27331,2.27285,2.27331,3177651.0
2006-12-14 05:33:00,2.27343,2.27343,2.27296,2.27296,3118197.0
2006-12-14 05:34:00,2.27266,2.27266,2.27235,2.27243,6206218.0
2006-12-14 05:35:00,2.27245,2.27256,2.27237,2.27245,5911922.0
2006-12-14 05:36:00,2.27246,2.27258,2.27242,2.27256,2991360.0
2006-12-14 05:37:00,2.27251,2.27253,2.27234,2.27252,5450765.0
2006-12-14 05:38:00,2.27258,2.27296,2.27254,2.27296,4111412.0
2006-12-14 05:39:00,2.27261,2.27321,2.27261,2.27317,6532440.0
2006-12-14 05:40:00,2.27323,2.2736,2.27323,2.27356,16045858.0
2006-12-14 05:41:00,2.27354,2.27354,2.27322,2.27322,13186968.0
2006-12-14 05:42:00,2.27308,2.27311,2.27294,2.27302,1280883.0
2006-12-14 05:43:00,2.27305,2.27346,2.27305,2.27346,3298669.0
2006-12-14 05:44:00,2.27332,2.27343,2.27316,2.27316,427665.0
2006-12-14 05:45:00,2.27327,2.27327,2.27302,2.27303,11431135.0
2006-12-14 05:46:00,2.27299,2.27299,2.27261,2.2729,6263608.0
2006-12-14 05:47:00,2.27294,2.27306,2.27286,2.27306,10922249.0
2006-12-14 05:48:00,2.27317,2.27317,2.27244,2.27274,2095955.0
2006-12-14 05:49:00,2.2729,2.2729,2.2725,2.27284,12332492.0
2006-12-14 05:50:00,2.27267,2.2729,2.27267,2.27287,6974133.0
2006-12-14 05:51:00,2.27277,2.27287,2.27273,2.27273,7287356.0
2006-12-14 05:52:00,2.27288,2.27312,2.27288,2.27304,2728574.0
2006-12-14 05:53:00,2.27308,2.27308,2.27275,2.27301,17322267.0
2006-12-14 05:54:00,2.27318,2.27345,2.27314,2.27345,5486807.0
2006-12-14 05:56:00,2.27341,2.27341,2.27318,2.27318,1826806.0
2006-12-14 05:57:00,2.27316,2.27344,2.27295,2.27295,3526415.0
2006-12-14 05:58:00,2.27286,2.27303,2.27246,2.27255,4639342.0
2006-12-14 05:59:00,2.27258,2.2726,2.27255,2.2726,4003646.0
2006-12-14 06:00:00,2.27257,2.27257,2.27231,2.27231,1051154.0
2006-12-14 06:01:00,2.27241,2.27241,2.27225,2.27232,3493653.0
2006-12-14 06:02:00,2.27226,2.27226,2.27201,2.27211,2484361.0
2006-12-14 06:03:00,2.27201,2.27233,2.27201,2.27233,3304507.0
2006-12-14 06:04:00,2.27241,2.2728,2.27238,2.27249,745542.0
2006-12-14 06:05:00,2.27241,2.27241,2.272,2.27221,16374275.0
2006-12-14 06:06:00,2.2723,2.27271,2.2723,2.27264,1779044.0
2006-12-14 06:07:00,2.27266,2.2727,2.27246,2.27246,2177253.0
2006-12-14 06:08:00,2.27239,2.27239,2.27216,2.27216,14096316.0
2006-12-14 06:09:00,2.27212,2.27212,2.27188,2.2719,706664.0
2006-12-14 06:10:00,2.27197,2.27212,2.27186,2.27212,804757.0
2006-12-14 06:11:00,2.27233,2.27243,2.27224,2.27224,1241938.0
2006-12-14 06:12:00,2.272,2.272,2.27179,2.27185,9696834.0
2006-12-14 06:13:00,2.27176,2.27176,2.27161,2.27161,7036803.0
2006-12-14 06:14:00,2.27157,2.27161,2.27142,2.27156,14087966.0
2006-12-14 06:15:00,2.27143,2.27144,2.27119,2.27119,2580569.0
2006-12-14 06:16:00,2.27137,2.27173,2.27135,2.27173,3231635.0
2006-12-14 06:17:00,2.27163,2.27191,2.27163,2.27191,11235546.0
2006-12-14 06:18:00,2.2719,2.27215,2.2719,2.27215,1225238.0
2006-12-14 06:19:00,2.27205,2.27205,2.27154,2.27154,1384522.0
2006-12-14 06:20:00,2.27189,2.27189,2.27172,2.2718,1828646.0
2006-12-14 06:21:00,2.27148,2.27177,2.27148,2.27177,1700656.0
2006-12-14 06:22:00,2.27178,2.27178,2.27166,2.27172,992703.0
2006-12-14 06:24:00,2.27172,2.272,2.27151,2.272,5480262.0
2006-12-14 06:25:00,2.27199,2.27233,2.27199,2.27233,3721917.0
2006-12-14 06:26:00,2.27219,2.27222,2.27198,2.27209,3166741.0
2006-12-14 06:28:00,2.27182,2.27194,2.27181,2.27194,3866613.0
2006-12-14 06:29:00,2.27177,2.27184,2.27174,2.27182,13864085.0
2006-12-14 06:30:00,2.27187,2.27221,2.27187,2.27203,2975976.0
2006-12-14 06:31:00,2.27211,2.27217,2.27196,2.27217,7930133.0
2006-12-14 06:32:00,2.27223,2.27249,2.27223,2.27223,3926256.0
2006-12-14 06:33:00,2.27203,2.27203,2.27183,2.27183,1389684.0
2006-12-14 06:34:00,2.2718,2.2719,2.27177,2.2719,925591.0
2006-12-14 06:35:00,2.27197,2.27206,2.27189,2.27189,2949989.0
2006-12-14 06:36:00,2.27187,2.27191,2.27171,2.27171,7704120.0
2006-12-14 06:37:00,2.27163,2.27178,2.27156,2.27178,854600.0
2006-12-14 06:38:00,2.27181,2.27193,2.27177,2.27183,1966024.0
2006-12-14 06:39:00,2.27177,2.27193,2.27176,2.27193,8491334.0
2006-12-14 06:40:00,2.2719,2.27209,2.2719,2.27202,2376677.0
2006-12-14 06:41:00,2.27203,2.27203,2.2718,2.27186,6478237.0
2006-12-14 06:42:00,2.27185,2.27195,2.27172,2.27195,2742977.0
2006-12-14 06:43:00,2.27192,2.27202,2.27159,2.27202,27065437.0
2006-12-14 06:44:00,2.27193,2.27233,2.27193,2.27233,1546196.0
2006-12-14 06:45:00,2.27235,2.27273,2.27216,2.27216,12720177.0
2006-12-14 06:46:00,2.27251,2.27251,2.27185,2.27185,12960885.0
2006-12-14 06:47:00,2.27181,2.2721,2.27181,2.27196,13899204.0
2006-12-14 06:48:00,2.27191,2.27206,2.27191,2.272,5584741.0
2006-12-14 06:49:00,2.27196,2.27196,2.27176,2.27176,1325732.0
2006-12-14 06:50:00,2.27181,2.27181,2.27156,2.27156,4740965.0
2006-12-14 06:51:00,2.27176,2.27191,2.27176,2.27191,2288888.0
2006-12-14 06:52:00,2.27176,2.27222,2.27147,2.27222,8584816.0
2006-12-14 06:53:00,2.27225,2.2726,2.27221,2.2726,353037.0
2006-12-14 06:54:00,2.27254,2.27254,2.27234,2.27234,1208751.0
2006-12-14 06:55:00,2.27234,2.27234,2.27194,2.272,709786.0
2006-12-14 06:56:00,2.27199,2.27233,2.27199,2.27233,7253605.0
2006-12-14 06:57:00,2.27215,2.27226,2.27211,2.27211,3005677.0
2006-12-14 06:58:00,2.27202,2.27202,2.27157,2.27157,3327547.0
2006-12-14 06:59:00,2.27171,2.27182,2.27171,2.27182,1980335.0
2006-12-14 07:00:00,2.27173,2.27179,2.2716,2.27179,7408204.0
2006-12-14 07:01:00,2.2716,2.2718,2.2716,2.27168,5641184.0
2006-12-14 07:02:00,2.27168,2.27168,2.27122,2.27156,15563913.0
2006-12-14 07:03:00,2.27142,2.27144,2.27131,2.27131,1462637.0
2006-12-14 07:04:00,2.27148,2.27176,2.27148,2.27176,11046883.0
2006-12-14 07:05:00,2.27179,2.27179,2.27139,2.27151,8506865.0
2006-12-14 07:06:00,2.27164,2.27186,2.27164,2.27186,4192567.0
2006-12-14 07:07:00,2.27185,2.27191,2.27174,2.27189,19048388.0
2006-12-14 07:08:00,2.27183,2.27183,2.27168,2.27181,2514451.0
2006-12-14 07:09:00,2.27184,2.27185,2.2716,2.27175,3107036.0
2006-12-14 07:10:00,2.2718,2.27192,2.2717,2.27192,7143231.0
2006-12-14 07:11:00,2.27188,2.27188,2.27171,2.27179,1914178.0
2006-12-14 07:12:00,2.27186,2.27205,2.27186,2.27205,3755267.0
2006-12-14 07:13:00,2.27211,2.27211,2.27171,2.27171,1447869.0
2006-12-14 07:14:00,2.27187,2.27188,2.27178,2.27188,682660.0
2006-12-14 07:15:00,2.27198,2.27202,2.27192,2.27201,1657166.0
2006-12-14 07:16:00,2.27191,2.27228,2.27184,2.27228,15613454.0
2006-12-14 07:17:00,2.27224,2.2727,2.27224,2.2727,1929133.0
2006-12-14 07:18:00,2.27238,2.27268,2.2723,2.27268,13246800.0
2006-12-14 07:19:00,2.27299,2.27306,2.27279,2.27279,995534.0
2006-12-14 07:20:00,2.27278,2.27278,2.27233,2.27234,14197245.0
2006-12-14 07:21:00,2.27235,2.27242,2.27231,2.27242,5506713.0
2006-12-14 07:22:00,2.2724,2.27246,2.27225,2.27231,1124649.0
2006-12-14 07:23:00,2.27221,2.27238,2.27221,2.2723,4901819.0
2006-12-14 07:24:00,2.27228,2.27228,2.27219,2.27219,22793092.0
2006-12-14 07:25:00,2.27212,2.27212,2.27168,2.27168,8969252.0
2006-12-14 07:26:00,2.27214,2.27238,2.27208,2.27238,1503383.0
2006-12-14 07:27:00,2.27244,2.27263,2.27235,2.27235,5449453.0
2006-12-14 07:28:00,2.27279,2.27314,2.27273,2.27309,8264299.0
2006-12-14 07:29:00,2.27314,2.27324,2.2729,2.2729,5522504.0
2006-12-14 07:30:00,2.27285,2.27285,2.27237,2.27251,8563070.0
2006-12-14 07:31:00,2.27255,2.27298,2.27255,2.2727,2549335.0
2006-12-14 07:32:00,2.27261,2.27261,2.27232,2.27232,3410585.0
2006-12-14 07:33:00,2.27229,2.27229,2.27186,2.27186,1956563.0
2006-12-14 07:34:00,2.27196,2.27196,2.27171,2.27171,17191228.0
2006-12-14 07:35:00,2.27179,2.27201,2.27174,2.27174,11516557.0
2006-12-14 07:36:00,2.27219,2.27231,2.27219,2.27231,1658558.0
2006-12-14 07:38:00,2.27237,2.27277,2.27237,2.2727,2160025.0
2006-12-14 07:39:00,2.27268,2.27268,2.27233,2.27233,3133682.0
2006-12-14 07:40:00,2.27232,2.27232,2.27201,2.27207,9110941.0
2006-12-14 07:41:00,2.27192,2.27198,2.27146,2.27146,5681779.0
2006-12-14 07:42:00,2.27163,2.27185,2.27162,2.27185,3830063.0
2006-12-14 07:43:00,2.27179,2.27179,2.27167,2.27167,5384658.0
2006-12-14 07:45:00,2.27151,2.27174,2.27151,2.27162,1964041.0
2006-12-14 07:46:00,2.27156,2.27164,2.27146,2.27163,6184509.0
2006-12-14 07:47:00,2.27145,2.27171,2.27144,2.27171,3339263.0
2006-12-14 07:48:00,2.27179,2.27204,2.27168,2.27204,19977628.0
2006-12-14 07:49:00,2.27208,2.27241,2.27208,2.27212,8331964.0
2006-12-14 07:50:00,2.27217,2.27222,2.27198,2.27198,3158335.0
2006-12-14 07:51:00,2.27195,2.27195,2.27162,2.27178,4683379.0
2006-12-14 07:52:00,2.27169,2.27169,2.27158,2.27158,2555064.0
2006-12-14 07:53:00,2.27131,2.2715,2.27131,2.2715,5969664.0
2006-12-14 07:54:00,2.27147,2.27147,2.27121,2.27126,6552112.0
2006-12-14 07:55:00,2.27111,2.27126,2.2711,2.2712,935023.0
2006-12-14 07:56:00,2.27117,2.27121,2.27113,2.27121,6980000.0
2006-12-14 07:58:00,2.27125,2.27127,2.2712,2.27122,8685315.0
2006-12-14 07:59:00,2.27125,2.27133,2.27114,2.2713,7813312.0
2006-12-14 08:00:00,2.27138,2.27153,2.27138,2.27151,5891730.0
2006-12-14 08:01:00,2.27163,2.27169,2.27162,2.27163,2405148.0
2006-12-14 08:02:00,2.27159,2.27159,2.27132,2.27143,9055441.0
2006-12-14 08:03:00,2.27148,2.27148,2.27126,2.27139,20697875.0
2006-12-14 08:04:00,2.27157,2.2718,2.27132,2.2718,6355469.0
2006-12-14 08:05:00,2.27179,2.27192,2.27166,2.27179,1513805.0
2006-12-14 08:06:00,2.2719,2.2719,2.27176,2.2718,3155738.0
2006-12-14 08:07:00,2.27179,2.27179,2.27158,2.27174,17518915.0
2006-12-14 08:08:00,2.27168,2.27173,2.27155,2.27155,7793410.0
2006-12-14 08:09:00,2.27173,2.27181,2.27165,2.27175,4052995.0
2006-12-14 08:10:00,2.27168,2.2717,2.27141,2.2717,11093497.0
2006-12-14 08:11:00,2.27178,2.27216,2.27178,2.27216,17312015.0
2006-12-14 08:12:00,2.27216,2.27248,2.27216,2.27235,6203994.0
2006-12-14 08:13:00,2.27238,2.27238,2.27212,2.27212,6620336.0
2006-12-14 08:14:00,2.27209,2.27237,2.27209,2.27213,7306992.0
2006-12-14 08:15:00,2.27207,2.27207,2.27172,2.27176,1024363.0
2006-12-14 08:16:00,2.27169,2.27215,2.27169,2.27215,11695163.0
2006-12-14 08:17:00,2.27198,2.2721,2.27175,2.27175,3036160.0
2006-12-14 08:18:00,2.27186,2.27186,2.27167,2.27167,2218281.0
2006-12-14 08:19:00,2.27164,2.27164,2.27129,2.2715,5395909.0
2006-12-14 08:20:00,2.2715,2.27172,2.2715,2.27172,1716633.0
2006-12-14 08:21:00,2.27172,2.27196,2.27172,2.27196,3268396.0
2006-12-14 08:22:00,2.27212,2.2723,2.27184,2.27218,14249851.0
2006-12-14 08:23:00,2.27218,2.27218,2.27206,2.27213,1469455.0
2006-12-14 08:24:00,2.27205,2.27205,2.27185,2.27185,5251087.0
2006-12-14 08:25:00,2.27199,2.27208,2.27187,2.27208,1898706.0
2006-12-14 08:26:00,2.27216,2.27239,2.27216,2.27239,5600393.0
2006-12-14 08:27:00,2.27258,2.27289,2.27252,2.27289,915266.0
2006-12-14 08:28:00,2.27294,2.27299,2.2728,2.2728,1434692.0
2006-12-14 08:29:00,2.27292,2.27305,2.27283,2.27305,7022527.0
2006-12-14 08:31:00,2.27296,2.27309,2.27296,2.273,5165175.0
2006-12-14 08:32:00,2.27283,2.27283,2.2726,2.2726,4166563.0
2006-12-14 08:33:00,2.27248,2.27282,2.2724,2.27277,3007848.0
2006-12-14 08:34:00,2.27276,2.27281,2.27262,2.27281,2431470.0
2006-12-14 08:35:00,2.27284,2.27308,2.27284,2.27308,2911205.0
2006-12-14 08:36:00,2.27306,2.27306,2.27276,2.27285,7537930.0
2006-12-14 08:37:00,2.27285,2.27291,2.27268,2.27291,10007008.0
2006-12-14 08:38:00,2.27291,2.27291,2.27281,2.27283,3592332.0
2006-12-14 08:39:00,2.27282,2.273,2.27281,2.27294,3381170.0
2006-12-14 08:40:00,2.27304,2.27336,2.27299,2.27336,8587456.0
2006-12-14 08:41:00,2.27352,2.27375,2.27349,2.27359,7859606.0
2006-12-14 08:42:00,2.2735,2.27352,2.27342,2.27352,8701165.0
2006-12-14 08:43:00,2.27355,2.27366,2.27353,2.27366,2908612.0
2006-12-14 08:44:00,2.27358,2.27376,2.27358,2.27376,1565272.0
2006-12-14 08:45:00,2.27379,2.27386,2.27366,2.27375,2717349.0
2006-12-14 08:46:00,2.27373,2.27378,2.27358,2.27378,2426695.0
2006-12-14 08:47:00,2.27392,2.27438,2.27378,2.27438,8330661.0
2006-12-14 08:48:00,2.27445,2.2746,2.27445,2.27454,5034192.0
2006-12-14 08:49:00,2.27458,2.27466,2.27448,2.27448,5124319.0
2006-12-14 08:50:00,2.2745,2.27462,2.2745,2.27456,17954656.0
2006-12-14 08:51:00,2.27455,2.27468,2.27447,2.2745,2944355.0
2006-12-14 08:52:00,2.27462,2.275,2.27454,2.275,11009437.0
2006-12-14 08:53:00,2.27502,2.27532,2.27502,2.27532,998897.0
2006-12-14 08:54:00,2.27507,2.27507,2.27464,2.27484,3824287.0
2006-12-14 08:55:00,2.27484,2.27503,2.27475,2.27486,1725463.0
2006-12-14 08:56:00,2.27496,2.27501,2.27486,2.27492,5432661.0
2006-12-14 08:57:00,2.27488,2.27495,2.27476,2.27495,9500471.0
2006-12-14 08:58:00,2.27532,2.27545,2.27514,2.27514,2602565.0
2006-12-14 08:59:00,2.27506,2.27506,2.27484,2.27499,11594033.0
2006-12-14 09:00:00,2.27497,2.27499,2.27484,2.27494,17860975.0
2006-12-14 09:01:00,2.27495,2.27512,2.27466,2.27498,14257329.0
2006-12-14 09:02:00,2.27514,2.27517,2.27499,2.27507,1803242.0
2006-12-14 09:03:00,2.27504,2.27504,2.27485,2.27486,777462.0
2006-12-14 09:04:00,2.27484,2.27511,2.27484,2.27511,6471917.0
2006-12-14 09:05:00,2.27493,2.27494,2.27468,2.27484,4579804.0
2006-12-14 09:06:00,2.27488,2.27498,2.27488,2.27494,5899708.0
2006-12-14 09:07:00,2.27493,2.27503,2.27493,2.27503,13529497.0
2006-12-14 09:08:00,2.27508,2.27514,2.27489,2.27503,7466123.0
2006-12-14 09:09:00,2.27521,2.2753,2.27521,2.27529,503106.0
2006-12-14 09:10:00,2.27541,2.27548,2.27532,2.27536,24854605.0
2006-12-14 09:11:00,2.27533,2.27548,2.27521,2.27548,2906521.0
2006-12-14 09:12:00,2.27546,2.27546,2.27524,2.27524,6228641.0
2006-12-14 09:13:00,2.2751,2.27524,2.27507,2.27521,2357029.0
2006-12-14 09:14:00,2.27505,2.27516,2.27504,2.27513,2129480.0
2006-12-14 09:15:00,2.27509,2.27509,2.27485,2.27485,3267762.0
2006-12-14 09:16:00,2.27497,2.27509,2.27494,2.27502,8625731.0
2006-12-14 09:17:00,2.27516,2.27535,2.27516,2.27535,3053823.0
2006-12-14 09:18:00,2.27533,2.27548,2.27533,2.27544,755981.0
2006-12-14 09:19:00,2.27548,2.27566,2.27516,2.2755,11835557.0
2006-12-14 09:20:00,2.27547,2.27547,2.27523,2.27525,12339617.0
2006-12-14 09:21:00,2.27523,2.27523,2.27498,2.27501,6414603.0
2006-12-14 09:22:00,2.27491,2.27502,2.27491,2.27498,9946442.0
2006-12-14 09:23:00,2.27492,2.275,2.27492,2.275,2990785.0
2006-12-14 09:24:00,2.27508,2.27526,2.27508,2.2751,1475960.0
2006-12-14 09:25:00,2.27504,2.27542,2.27504,2.27542,1033524.0
2006-12-14 09:26:00,2.27537,2.27568,2.27537,2.27557,3232640.0
2006-12-14 09:27:00,2.27562,2.27589,2.27557,2.27589,8011049.0
2006-12-14 09:28:00,2.27598,2.27598,2.27579,2.2759,3115375.0
2006-12-14 09:29:00,2.2757,2.2757,2.27517,2.27517,10887302.0
2006-12-14 09:30:00,2.27503,2.27503,2.27453,2.27453,861855.0
2006-12-14 09:31:00,2.27482,2.27527,2.27482,2.27527,1240019.0
2006-12-14 09:32:00,2.2754,2.27555,2.27528,2.27538,15087699.0
2006-12-14 09:33:00,2.2754,2.2755,2.27532,2.2755,3254278.0
2006-12-14 09:34:00,2.27546,2.27546,2.27522,2.27535,3857529.0
2006-12-14 09:35:00,2.27526,2.2756,2.27526,2.2756,2834580.0
2006-12-14 09:36:00,2.27568,2.27579,2.27551,2.27551,6711299.0
2006-12-14 09:37:00,2.27547,2.27559,2.27547,2.27548,737353.0
2006-12-14 09:38:00,2.27531,2.27558,2.27531,2.27555,8032928.0
2006-12-14 09:39:00,2.27552,2.27552,2.2753,2.27537,4967088.0
2006-12-14 09:40:00,2.27549,2.27552,2.27539,2.27549,6675540.0
2006-12-14 09:41:00,2.27566,2.27586,2.27559,2.27586,4926317.0
2006-12-14 09:42:00,2.27601,2.27631,2.27601,2.27631,3296210.0
2006-12-14 09:43:00,2.2763,2.27641,2.27627,2.27627,16356788.0
2006-12-14 09:44:00,2.27628,2.27652,2.27628,2.27652,15825282.0
2006-12-14 09:45:00,2.27658,2.27668,2.27645,2.27668,6634368.0
2006-12-14 09:46:00,2.27667,2.27668,2.27616,2.27616,2426223.0
2006-12-14 09:47:00,2.27608,2.27608,2.27566,2.27585,2383711.0
2006-12-14 09:48:00,2.27586,2.27586,2.27572,2.27576,6109659.0
2006-12-14 09:49:00,2.27568,2.27568,2.27558,2.27567,4677059.0
2006-12-14 09:50:00,2.27558,2.27558,2.2752,2.2752,4326131.0
2006-12-14 09:51:00,2.27516,2.27516,2.2746,2.2746,2128197.0
2006-12-14 09:52:00,2.27436,2.27436,2.27284,2.2741,1954079.0
2006-12-14 09:53:00,2.27412,2.27459,2.27412,2.27436,5963633.0
2006-12-14 09:54:00,2.27439,2.2744,2.27431,2.27433,2004898.0
2006-12-14 09:55:00,2.27431,2.27506,2.27431,2.27475,7159260.0
2006-12-14 09:56:00,2.2752,2.27525,2.275,2.27525,6234818.0
2006-12-14 09:57:00,2.27547,2.2758,2.27547,2.27571,6192347.0
2006-12-14 09:58:00,2.27556,2.27569,2.27553,2.27569,13297916.0
2006-12-14 09:59:00,2.27545,2.27574,2.27545,2.27561,11943712.0
2006-12-14 10:00:00,2.27561,2.27588,2.27561,2.27588,2613331.0
2006-12-14 10:01:00,2.27601,2.27635,2.27601,2.27633,7681433.0
2006-12-14 10:02:00,2.27639,2.27668,2.27639,2.27668,1262706.0
2006-12-14 10:03:00,2.27669,2.27683,2.27669,2.27683,1610328.0
2006-12-14 10:04:00,2.2768,2.2768,2.27654,2.27654,2754537.0
2006-12-14 10:05:00,2.27647,2.27658,2.27641,2.27641,8106544.0
2006-12-14 10:06:00,2.27642,2.27665,2.27634,2.27665,3592391.0
2006-12-14 10:07:00,2.27657,2.27657,2.27612,2.27612,2235012.0
2006-12-14 10:08:00,2.27627,2.27635,2.27598,2.2761,638846.0
2006-12-14 10:09:00,2.27592,2.27593,2.2752,2.2752,2609259.0
2006-12-14 10:10:00,2.27521,2.27523,2.27499,2.27509,2557697.0
2006-12-14 10:11:00,2.27509,2.2751,2.27497,2.27498,2195288.0
2006-12-14 10:12:00,2.27489,2.27521,2.27489,2.27521,9783658.0
2006-12-14 10:13:00,2.27519,2.27521,2.2751,2.27521,2515905.0
2006-12-14 10:14:00,2.27512,2.27512,2.27489,2.27489,6178721.0
2006-12-14 10:15:00,2.27493,2.27498,2.27468,2.27477,3606458.0
2006-12-14 10:16:00,2.27465,2.27465,2.27438,2.27465,12181252.0
2006-12-14 10:17:00,2.27456,2.27456,2.27434,2.27434,1060087.0
2006-12-14 10:18:00,2.27435,2.27463,2.27435,2.27463,1410117.0
2006-12-14 10:19:00,2.27471,2.27489,2.27471,2.27483,9065855.0
2006-12-14 10:20:00,2.27488,2.27488,2.27439,2.27439,7932686.0
2006-12-14 10:21:00,2.27444,2.27447,2.27442,2.27447,24045613.0
2006-12-14 10:22:00,2.27447,2.27447,2.27422,2.27422,17828646.0
2006-12-14 10:23:00,2.27413,2.27416,2.27385,2.27416,9705744.0
2006-12-14 10:24:00,2.27411,2.27411,2.27383,2.27385,3861574.0
2006-12-14 10:25:00,2.27373,2.27375,2.2736,2.2736,9207437.0
2006-12-14 10:26:00,2.2735,2.2735,2.27332,2.27345,8096574.0
2006-12-14 10:27:00,2.27352,2.27363,2.27348,2.27348,1006171.0
2006-12-14 10:28:00,2.27336,2.27344,2.27328,2.27344,6977996.0
2006-12-14 10:29:00,2.27348,2.27365,2.27219,2.27364,5585448.0
2006-12-14 10:30:00,2.2738,2.27404,2.2738,2.27404,6633413.0
2006-12-14 10:31:00,2.2741,2.27425,2.27382,2.27382,595135.0
2006-12-14 10:32:00,2.2737,2.2737,2.27358,2.27369,1209290.0
2006-12-14 10:33:00,2.27359,2.27366,2.27319,2.27319,13192132.0
2006-12-14 10:34:00,2.27328,2.27358,2.27328,2.27352,1609479.0
2006-12-14 10:35:00,2.27359,2.27364,2.27351,2.27364,5219147.0
2006-12-14 10:36:00,2.27355,2.27355,2.27329,2.27342,21357179.0
2006-12-14 10:37:00,2.27356,2.27367,2.27339,2.27367,1156652.0
2006-12-14 10:38:00,2.27379,2.27385,2.27354,2.27381,2721977.0
2006-12-14 10:39:00,2.27377,2.27432,2.27377,2.27432,1381948.0
2006-12-14 10:40:00,2.27439,2.27463,2.27433,2.27463,5422416.0
2006-12-14 10:41:00,2.27471,2.27485,2.27463,2.27463,2357828.0
2006-12-14 10:42:00,2.27459,2.27466,2.27454,2.27466,3612639.0
2006-12-14 10:43:00,2.27459,2.27459,2.27424,2.27429,8944330.0
2006-12-14 10:44:00,2.27413,2.27439,2.27396,2.27439,11580430.0
2006-12-14 10:45:00,2.27437,2.27441,2.27415,2.27415,12065989.0
2006-12-14 10:46:00,2.27425,2.27425,2.27395,2.27399,3091608.0
2006-12-14 10:47:00,2.27391,2.27391,2.2736,2.2736,12381107.0
2006-12-14 10:48:00,2.27352,2.27378,2.27352,2.27365,3458731.0
2006-12-14 10:49:00,2.27358,2.27358,2.27324,2.27333,3191795.0
2006-12-14 10:50:00,2.27339,2.27348,2.27328,2.27348,3845576.0
2006-12-14 10:51:00,2.27358,2.27382,2.27358,2.27375,5592810.0
2006-12-14 10:52:00,2.27371,2.27389,2.27366,2.27389,1391947.0
2006-12-14 10:53:00,2.27387,2.27387,2.27354,2.27354,19839947.0
2006-12-14 10:54:00,2.27358,2.27374,2.27323,2.27374,4862497.0
2006-12-14 10:55:00,2.27392,2.27442,2.27376,2.27442,1559250.0
2006-12-14 10:56:00,2.27446,2.27494,2.27446,2.27494,12633756.0
2006-12-14 10:57:00,2.27502,2.27509,2.27482,2.27482,6065375.0
2006-12-14 10:58:00,2.27474,2.27474,2.27412,2.27417,1579708.0
2006-12-14 10:59:00,2.2742,2.27445,2.2742,2.27445,4864300.0
2006-12-14 11:00:00,2.27434,2.27436,2.27409,2.27409,23478158.0
2006-12-14 11:01:00,2.27403,2.27405,2.27381,2.27405,6211717.0
2006-12-14 11:02:00,2.27416,2.27424,2.27406,2.27421,1515097.0
2006-12-14 11:03:00,2.27405,2.27427,2.27405,2.27427,3328919.0
2006-12-14 11:04:00,2.27428,2.27428,2.27391,2.27391,3628680.0
2006-12-14 11:05:00,2.27387,2.27387,2.27352,2.27364,2544554.0
2006-12-14 11:06:00,2.27363,2.27366,2.27361,2.27361,6177217.0
2006-12-14 11:07:00,2.27371,2.27382,2.27371,2.27373,2289575.0
2006-12-14 11:08:00,2.2738,2.27401,2.2738,2.27388,10884620.0
2006-12-14 11:09:00,2.27386,2.27395,2.27373,2.27373,8628983.0
2006-12-14 11:10:00,2.27361,2.27361,2.27316,2.27337,2932796.0
2006-12-14 11:11:00,2.27336,2.27396,2.27336,2.27396,2336581.0
2006-12-14 11:12:00,2.27408,2.27414,2.27398,2.27408,5975437.0
2006-12-14 11:13:00,2.27409,2.27415,2.27397,2.27397,2583476.0
2006-12-14 11:14:00,2.27394,2.2741,2.27391,2.27409,8132091.0
2006-12-14 11:15:00,2.27404,2.27436,2.27404,2.27436,990014.0
2006-12-14 11:16:00,2.27426,2.27443,2.27421,2.27435,7590290.0
2006-12-14 11:17:00,2.27447,2.27447,2.27428,2.27437,364147.0
2006-12-14 11:18:00,2.27438,2.27484,2.27438,2.27484,2912297.0
2006-12-14 11:19:00,2.27484,2.27504,2.27484,2.27493,8353288.0
2006-12-14 11:20:00,2.27503,2.27503,2.27471,2.27479,3323858.0
2006-12-14 11:21:00,2.27482,2.27482,2.27442,2.27442,10421024.0
2006-12-14 11:22:00,2.2743,2.2744,2.27415,2.27432,5080333.0
2006-12-14 11:23:00,2.27431,2.27431,2.27411,2.27411,2926234.0
2006-12-14 11:24:00,2.27419,2.27426,2.27409,2.27409,9396108.0
2006-12-14 11:25:00,2.27411,2.27434,2.27411,2.27434,2758138.0
2006-12-14 11:26:00,2.2745,2.2745,2.2743,2.27445,3068435.0
2006-12-14 11:27:00,2.27444,2.27452,2.27429,2.27451,7028830.0
2006-12-14 11:28:00,2.2745,2.2745,2.27423,2.27424,1746850.0
2006-12-14 11:29:00,2.27412,2.27412,2.27384,2.27384,15092395.0
2006-12-14 11:30:00,2.27382,2.27438,2.27382,2.27433,2870404.0
2006-12-14 11:31:00,2.2746,2.27517,2.27458,2.27517,4236887.0
2006-12-14 11:32:00,2.27531,2.27579,2.27531,2.27567,6935188.0
2006-12-14 11:33:00,2.27571,2.27577,2.27564,2.27571,24985531.0
2006-12-14 11:34:00,2.27566,2.27571,2.27555,2.27564,11211829.0
2006-12-14 11:35:00,2.27567,2.27579,2.27567,2.2757,9474350.0
2006-12-14 11:36:00,2.27551,2.2759,2.27551,2.2759,18161119.0
2006-12-14 11:37:00,2.27619,2.27658,2.27619,2.27627,2660168.0
2006-12-14 11:38:00,2.27609,2.27612,2.27599,2.27612,7356826.0
2006-12-14 11:39:00,2.27613,2.27613,2.27592,2.27599,1789909.0
2006-12-14 11:40:00,2.27606,2.27611,2.27583,2.27588,5238754.0
2006-12-14 11:41:00,2.27589,2.27589,2.27558,2.27566,9173094.0
2006-12-14 11:42:00,2.27573,2.27618,2.27569,2.27618,10321788.0
2006-12-14 11:43:00,2.27635,2.27668,2.27635,2.27662,1765024.0
2006-12-14 11:44:00,2.2765,2.27716,2.2765,2.27716,5641448.0
2006-12-14 11:45:00,2.27708,2.27718,2.27692,2.27715,7786867.0
2006-12-14 11:46:00,2.27722,2.27722,2.27685,2.27685,3776953.0
2006-12-14 11:47:00,2.27677,2.27692,2.27673,2.27679,9808150.0
2006-12-14 11:48:00,2.2766,2.27667,2.27656,2.27656,10813059.0
2006-12-14 11:49:00,2.27654,2.27662,2.27636,2.27636,4638507.0
2006-12-14 11:50:00,2.27622,2.27622,2.27604,2.27609,3331386.0
2006-12-14 11:51:00,2.2761,2.27695,2.2761,2.27695,14924723.0
2006-12-14 11:52:00,2.27698,2.2771,2.27657,2.27657,16166020.0
2006-12-14 11:53:00,2.2765,2.2765,2.2762,2.27637,14676465.0
2006-12-14 11:54:00,2.27633,2.27633,2.27592,2.27592,10121714.0
2006-12-14 11:55:00,2.27586,2.27586,2.2756,2.2756,14339045.0
2006-12-14 11:56:00,2.27563,2.27563,2.27489,2.27489,8441618.0
2006-12-14 11:57:00,2.27467,2.27467,2.27442,2.27462,18658791.0
2006-12-14 11:58:00,2.27472,2.27472,2.27456,2.27463,796443.0
2006-12-14 11:59:00,2.2747,2.27502,2.2747,2.27496,6188358.0
2006-12-14 12:00:00,2.27485,2.27485,2.27448,2.27449,6579020.0
2006-12-14 12:01:00,2.27455,2.27464,2.27443,2.27464,12519799.0
2006-12-14 12:02:00,2.27465,2.27475,2.27465,2.27465,1970169.0
2006-12-14 12:03:00,2.27453,2.27469,2.27453,2.2746,8419706.0
2006-12-14 12:04:00,2.27468,2.27468,2.27445,2.27463,2402030.0
2006-12-14 12:05:00,2.27475,2.27475,2.27462,2.27462,5678493.0
2006-12-14 12:06:00,2.27448,2.27457,2.27413,2.27413,5886627.0
2006-12-14 12:07:00,2.27401,2.27401,2.27381,2.27399,3602702.0
2006-12-14 12:08:00,2.27402,2.27417,2.27402,2.27417,4551682.0
2006-12-14 12:09:00,2.27413,2.27413,2.27355,2.27398,4493264.0
2006-12-14 12:10:00,2.274,2.27402,2.2739,2.27402,5446452.0
2006-12-14 12:11:00,2.27409,2.27417,2.27393,2.27393,1791268.0
2006-12-14 12:12:00,2.27367,2.27367,2.27341,2.27341,7526794.0
2006-12-14 12:13:00,2.2734,2.27348,2.27317,2.27348,2243864.0
2006-12-14 12:14:00,2.27348,2.27352,2.27348,2.27352,2826332.0
2006-12-14 12:15:00,2.27363,2.27379,2.27353,2.27379,4234953.0
2006-12-14 12:16:00,2.27372,2.27372,2.27345,2.27356,8091676.0
2006-12-14 12:17:00,2.27369,2.27383,2.27367,2.27383,1732323.0
2006-12-14 12:18:00,2.27383,2.27385,2.27365,2.27379,8226447.0
2006-12-14 12:19:00,2.27367,2.27372,2.27364,2.27372,10214509.0
2006-12-14 12:20:00,2.27377,2.2739,2.27377,2.27385,17060134.0
2006-12-14 12:21:00,2.27375,2.27379,2.27354,2.27354,2515205.0
2006-12-14 12:22:00,2.27332,2.27342,2.27313,2.27313,1288057.0
2006-12-14 12:23:00,2.27294,2.27294,2.27247,2.27247,6357039.0
2006-12-14 12:24:00,2.27251,2.27264,2.27233,2.27254,5916796.0
2006-12-14 12:25:00,2.27274,2.27284,2.27274,2.27275,2331250.0
2006-12-14 12:26:00,2.2729,2.273,2.27287,2.27293,3315333.0
2006-12-14 12:27:00,2.27297,2.27303,2.27281,2.27281,4045624.0
2006-12-14 12:28:00,2.27285,2.27307,2.27285,2.27287,3440613.0
2006-12-14 12:29:00,2.27287,2.27299,2.27282,2.27293,3483006.0
2006-12-14 12:30:00,2.27296,2.27329,2.27284,2.27329,1681785.0
2006-12-14 12:31:00,2.2733,2.27375,2.2733,2.27354,2914452.0
2006-12-14 12:32:00,2.27327,2.27333,2.27322,2.27322,5482244.0
2006-12-14 12:33:00,2.27321,2.27321,2.2728,2.2728,8916680.0
2006-12-14 12:34:00,2.2729,2.27294,2.2728,2.2729,21834875.0
2006-12-14 12:35:00,2.27293,2.27335,2.27289,2.27335,775126.0
2006-12-14 12:36:00,2.27339,2.27374,2.27336,2.27347,2993138.0
2006-12-14 12:37:00,2.2734,2.2734,2.27317,2.27317,3686372.0
2006-12-14 12:38:00,2.27313,2.27313,2.27275,2.27285,1332252.0
2006-12-14 12:39:00,2.27269,2.27288,2.27269,2.27288,2369933.0
2006-12-14 12:40:00,2.27298,2.27323,2.27298,2.27316,2025086.0
2006-12-14 12:41:00,2.27312,2.27312,2.27294,2.27295,3818255.0
2006-12-14 12:42:00,2.27276,2.27289,2.27276,2.27288,1527366.0
2006-12-14 12:43:00,2.27291,2.27291,2.27282,2.2729,7113629.0
2006-12-14 12:44:00,2.27285,2.27299,2.27278,2.27299,8386102.0
2006-12-14 12:45:00,2.27294,2.27297,2.27286,2.27286,3865795.0
2006-12-14 12:46:00,2.27274,2.27281,2.2725,2.2725,2241230.0
2006-12-14 12:47:00,2.27256,2.27292,2.27254,2.27292,4404619.0
2006-12-14 12:48:00,2.27276,2.27288,2.27276,2.27288,6833535.0
2006-12-14 12:49:00,2.27286,2.27314,2.27286,2.27314,8650798.0
2006-12-14 12:50:00,2.27328,2.2734,2.27326,2.27326,5582123.0
2006-12-14 12:51:00,2.27315,2.27317,2.27304,2.27317,13892117.0
2006-12-14 12:52:00,2.27317,2.27325,2.27312,2.27312,2899956.0
2006-12-14 12:53:00,2.27314,2.27332,2.27307,2.27332,3789238.0
2006-12-14 12:54:00,2.27328,2.27328,2.27306,2.27327,7012308.0
2006-12-14 12:55:00,2.27319,2.27319,2.27291,2.27309,1713906.0
2006-12-14 12:56:00,2.27307,2.27307,2.27296,2.27297,4401351.0
2006-12-14 12:57:00,2.27301,2.27339,2.27301,2.27339,6312503.0
2006-12-14 12:58:00,2.27329,2.27365,2.27329,2.27365,806332.0
2006-12-14 12:59:00,2.27343,2.27351,2.27318,2.27351,3369665.0
2006-12-14 13:00:00,2.27345,2.27345,2.27318,2.27332,3646321.0
2006-12-14 13:01:00,2.27318,2.27356,2.27318,2.27356,4063254.0
2006-12-14 13:02:00,2.27355,2.27355,2.27332,2.27335,10694022.0
2006-12-14 13:03:00,2.27335,2.27391,2.27335,2.27377,4396258.0
2006-12-14 13:04:00,2.27387,2.27436,2.27387,2.27416,7962622.0
2006-12-14 13:05:00,2.27408,2.27408,2.27386,2.27386,7009868.0
2006-12-14 13:06:00,2.27394,2.27394,2.27355,2.27369,3173978.0
2006-12-14 13:07:00,2.27357,2.27357,2.27261,2.27261,2943417.0
2006-12-14 13:08:00,2.27251,2.27281,2.27248,2.27281,13824963.0
2006-12-14 13:09:00,2.27291,2.27307,2.27285,2.27307,3128937.0
2006-12-14 13:10:00,2.27301,2.27301,2.2727,2.2727,7443878.0
2006-12-14 13:11:00,2.27278,2.2729,2.27276,2.27283,9298221.0
2006-12-14 13:12:00,2.27281,2.27281,2.27174,2.27174,5197096.0
2006-12-14 13:13:00,2.2721,2.27237,2.2721,2.27229,7787054.0
2006-12-14 13:14:00,2.27218,2.27218,2.272,2.27207,5341544.0
2006-12-14 13:15:00,2.27207,2.2724,2.27207,2.2724,3941172.0
2006-12-14 13:16:00,2.27235,2.27258,2.27234,2.27249,5774365.0
2006-12-14 13:17:00,2.27265,2.27286,2.27265,2.27282,826501.0
2006-12-14 13:18:00,2.27271,2.273,2.2727,2.2727,10846520.0
2006-12-14 13:19:00,2.2727,2.27298,2.2727,2.27285,21019270.0
2006-12-14 13:20:00,2.27283,2.27283,2.27262,2.27274,22008627.0
2006-12-14 13:21:00,2.27286,2.2729,2.27281,2.27286,1386004.0
2006-12-14 13:22:00,2.27282,2.2729,2.27274,2.27285,20907079.0
2006-12-14 13:23:00,2.27291,2.27297,2.27266,2.27297,6578342.0
2006-12-14 13:24:00,2.27298,2.27315,2.27287,2.2731,7507463.0
2006-12-14 13:25:00,2.27301,2.27301,2.2726,2.2726,5895965.0
2006-12-14 13:26:00,2.27275,2.27291,2.2727,2.2727,11723378.0
2006-12-14 13:27:00,2.27266,2.27275,2.27249,2.27266,25639553.0
2006-12-14 13:28:00,2.27267,2.27285,2.27258,2.27285,3288927.0
2006-12-14 13:29:00,2.27282,2.27282,2.27258,2.2727,3850438.0
2006-12-14 13:30:00,2.27272,2.27283,2.27227,2.2727,11166026.0
2006-12-14 13:31:00,2.27269,2.27282,2.27238,2.27238,20024510.0
2006-12-14 13:32:00,2.27234,2.27234,2.27212,2.27212,6778878.0
2006-12-14 13:33:00,2.27202,2.27204,2.27188,2.27188,13249568.0
2006-12-14 13:34:00,2.27178,2.27223,2.27178,2.27212,10592130.0
2006-12-14 13:35:00,2.27204,2.27208,2.27186,2.27187,1896570.0
2006-12-14 13:36:00,2.27184,2.27188,2.27175,2.27188,17698787.0
2006-12-14 13:37:00,2.27196,2.27201,2.2718,2.27191,10812893.0
2006-12-14 13:38:00,2.27209,2.27221,2.27207,2.27214,11682007.0
2006-12-14 13:39:00,2.27226,2.27277,2.27226,2.27277,2611560.0
2006-12-14 13:40:00,2.27279,2.27291,2.27264,2.27291,9481335.0
2006-12-14 13:41:00,2.27296,2.2732,2.27296,2.27301,11870473.0
2006-12-14 13:42:00,2.27282,2.27282,2.2725,2.2725,4428975.0
2006-12-14 13:43:00,2.27253,2.273,2.27253,2.2729,3784878.0
2006-12-14 13:44:00,2.27298,2.27305,2.27292,2.27305,10637201.0
2006-12-14 13:45:00,2.27299,2.27324,2.27299,2.27307,6759053.0
2006-12-14 13:46:00,2.27302,2.27302,2.27276,2.27276,4082815.0
2006-12-14 13:47:00,2.27272,2.27272,2.27247,2.27256,733406.0
2006-12-14 13:48:00,2.27251,2.27251,2.2722,2.2722,14663525.0
2006-12-14 13:49:00,2.27222,2.27222,2.27193,2.27193,6197609.0
2006-12-14 13:50:00,2.27155,2.27188,2.27139,2.27139,6509926.0
2006-12-14 13:51:00,2.27147,2.27147,2.27114,2.27115,6941033.0
2006-12-14 13:52:00,2.27108,2.27108,2.27082,2.27083,1964099.0
2006-12-14 13:53:00,2.27076,2.27076,2.27023,2.27039,6863149.0
2006-12-14 13:54:00,2.27043,2.2705,2.27033,2.27047,2523576.0
2006-12-14 13:55:00,2.27068,2.27102,2.27068,2.27088,4236902.0
2006-12-14 13:56:00,2.27082,2.27088,2.27066,2.27083,3100016.0
2006-12-14 13:57:00,2.27109,2.27118,2.27099,2.27099,3308057.0
2006-12-14 13:58:00,2.27089,2.27089,2.27075,2.27082,1891663.0
2006-12-14 13:59:00,2.27112,2.27141,2.27111,2.2713,1979767.0
2006-12-14 14:00:00,2.27156,2.27229,2.27149,2.27229,7357771.0
2006-12-14 14:01:00,2.27241,2.27258,2.27234,2.27238,7008885.0
2006-12-14 14:02:00,2.27239,2.27254,2.27177,2.27177,929626.0
2006-12-14 14:03:00,2.27154,2.27154,2.27119,2.27119,2327605.0
2006-12-14 14:04:00,2.27103,2.27123,2.27103,2.27117,7896728.0
2006-12-14 14:05:00,2.27101,2.27112,2.2709,2.27112,4345025.0
2006-12-14 14:06:00,2.27129,2.27149,2.27129,2.2714,1597186.0
2006-12-14 14:07:00,2.27131,2.27131,2.27109,2.27115,825584.0
2006-12-14 14:08:00,2.27123,2.27123,2.27091,2.27091,11409125.0
2006-12-14 14:09:00,2.27089,2.27089,2.2707,2.2707,4784994.0
2006-12-14 14:10:00,2.27075,2.2708,2.27069,2.27069,7838265.0
2006-12-14 14:11:00,2.27091,2.27107,2.27072,2.27107,5946116.0
2006-12-14 14:12:00,2.2711,2.2713,2.2711,2.27117,797889.0
2006-12-14 14:13:00,2.27108,2.27189,2.27108,2.27188,2329132.0
2006-12-14 14:14:00,2.27202,2.27202,2.27178,2.27181,6844439.0
2006-12-14 14:15:00,2.27211,2.27246,2.27211,2.27246,5092462.0
2006-12-14 14:16:00,2.27253,2.2728,2.27235,2.2728,4542619.0
2006-12-14 14:17:00,2.27304,2.27328,2.27304,2.27312,1985886.0
2006-12-14 14:18:00,2.27312,2.27322,2.27307,2.27316,5525744.0
2006-12-14 14:19:00,2.27315,2.27329,2.27315,2.27329,5576777.0
2006-12-14 14:20:00,2.27335,2.27335,2.27314,2.27332,4010840.0
2006-12-14 14:21:00,2.27338,2.27338,2.27314,2.27332,8586925.0
2006-12-14 14:22:00,2.27329,2.27329,2.2728,2.2728,9543978.0
2006-12-14 14:23:00,2.27264,2.27266,2.27244,2.27256,11590888.0
2006-12-14 14:24:00,2.27249,2.27255,2.2724,2.27254,11550628.0
2006-12-14 14:25:00,2.27257,2.27267,2.2724,2.27267,5701716.0
2006-12-14 14:26:00,2.27276,2.27276,2.27259,2.27271,7269343.0
2006-12-14 14:27:00,2.27272,2.27272,2.27243,2.27243,3184942.0
2006-12-14 14:28:00,2.27243,2.27248,2.27232,2.27232,8803439.0
2006-12-14 14:29:00,2.2721,2.27222,2.27203,2.2721,2593367.0
2006-12-14 14:30:00,2.2721,2.2721,2.27167,2.27167,5644564.0
2006-12-14 14:31:00,2.2715,2.2715,2.27121,2.27121,1475175.0
2006-12-14 14:32:00,2.27119,2.27119,2.27075,2.27075,19904050.0
2006-12-14 14:33:00,2.2707,2.2707,2.27047,2.27047,5998871.0
2006-12-14 14:34:00,2.2703,2.2703,2.26974,2.26974,7171246.0
2006-12-14 14:35:00,2.26971,2.26983,2.2695,2.2695,1619239.0
2006-12-14 14:36:00,2.26962,2.27004,2.26962,2.27004,4336289.0
2006-12-14 14:37:00,2.27043,2.27084,2.27043,2.27078,10865228.0
2006-12-14 14:38:00,2.27087,2.27108,2.27087,2.27092,2263628.0
2006-12-14 14:39:00,2.27086,2.27104,2.27086,2.27101,1056870.0
2006-12-14 14:40:00,2.27105,2.27138,2.27097,2.27138,1150294.0
2006-12-14 14:41:00,2.27143,2.27155,2.2714,2.27148,2515247.0
2006-12-14 14:42:00,2.27151,2.27151,2.27137,2.27142,21771317.0
2006-12-14 14:43:00,2.27132,2.27136,2.27112,2.27112,2943034.0
2006-12-14 14:44:00,2.27107,2.27138,2.27107,2.27138,3569167.0
2006-12-14 14:45:00,2.27131,2.27131,2.271,2.271,970696.0
2006-12-14 14:46:00,2.27124,2.27146,2.27124,2.27134,4522219.0
2006-12-14 14:47:00,2.27119,2.27119,2.27101,2.27103,1470639.0
2006-12-14 14:48:00,2.27104,2.27104,2.27086,2.27093,11787046.0
2006-12-14 14:49:00,2.27086,2.27106,2.27086,2.27106,7182473.0
2006-12-14 14:50:00,2.27124,2.27137,2.27122,2.27122,1615483.0
2006-12-14 14:51:00,2.27095,2.27095,2.27068,2.27084,6207464.0
2006-12-14 14:52:00,2.27093,2.27099,2.27067,2.27067,6209422.0
2006-12-14 14:53:00,2.2707,2.2707,2.27053,2.27055,4124228.0
2006-12-14 14:54:00,2.27069,2.27071,2.27052,2.27054,6125125.0
2006-12-14 14:55:00,2.27039,2.27039,2.26979,2.26979,11331701.0
2006-12-14 14:56:00,2.26985,2.27012,2.26981,2.27012,5758677.0
2006-12-14 14:57:00,2.27018,2.27027,2.27,2.27,15124736.0
2006-12-14 14:58:00,2.27,2.27019,2.26967,2.27019,25903561.0
2006-12-14 14:59:00,2.27023,2.27027,2.27015,2.27015,3671268.0
2006-12-14 15:00:00,2.27022,2.27045,2.2702,2.27021,20437565.0
2006-12-14 15:01:00,2.27012,2.27012,2.26975,2.27,7687120.0
2006-12-14 15:02:00,2.27009,2.27035,2.27009,2.27035,16529361.0
2006-12-14 15:03:00,2.27043,2.27047,2.27029,2.27029,5123496.0
2006-12-14 15:04:00,2.27033,2.27039,2.27019,2.27021,5396687.0
2006-12-14 15:05:00,2.2703,2.27036,2.27019,2.27019,2135119.0
2006-12-14 15:06:00,2.27016,2.27033,2.27014,2.27033,8948094.0
2006-12-14 15:07:00,2.27029,2.27029,2.27016,2.27019,2734197.0
2006-12-14 15:08:00,2.26996,2.26996,2.26918,2.26918,10399140.0
2006-12-14 15:09:00,2.26911,2.26926,2.26903,2.26926,3158834.0
2006-12-14 15:10:00,2.26933,2.26939,2.2692,2.26938,3736854.0
2006-12-14 15:11:00,2.26931,2.26951,2.26931,2.26947,14147996.0
2006-12-14 15:12:00,2.26954,2.26957,2.26914,2.26914,4936523.0
2006-12-14 15:13:00,2.26906,2.26912,2.26896,2.26912,5531752.0
2006-12-14 15:14:00,2.26913,2.26913,2.26898,2.26899,3347648.0
2006-12-14 15:15:00,2.269,2.26903,2.26882,2.26903,7202440.0
2006-12-14 15:16:00,2.26926,2.26956,2.26912,2.26956,3780632.0
2006-12-14 15:17:00,2.26956,2.26978,2.26949,2.26957,5432766.0
2006-12-14 15:18:00,2.26938,2.26938,2.2678,2.26912,810956.0
2006-12-14 15:19:00,2.26912,2.26935,2.2691,2.26935,11563341.0
2006-12-14 15:20:00,2.26946,2.26958,2.26946,2.26958,17415821.0
2006-12-14 15:21:00,2.26953,2.26955,2.26937,2.26955,1532697.0
2006-12-14 15:22:00,2.26958,2.26959,2.26904,2.26904,25157475.0
2006-12-14 15:23:00,2.26928,2.26928,2.26879,2.26879,15363895.0
2006-12-14 15:24:00,2.26875,2.26876,2.26861,2.26864,11019728.0
2006-12-14 15:25:00,2.26859,2.269,2.26859,2.269,4477828.0
2006-12-14 15:26:00,2.26914,2.26942,2.2691,2.26942,1487194.0
2006-12-14 15:27:00,2.26949,2.26985,2.26946,2.26946,7467767.0
2006-12-14 15:28:00,2.2693,2.2693,2.2688,2.26901,2162507.0
2006-12-14 15:29:00,2.26906,2.26945,2.26906,2.26913,1457358.0
2006-12-14 15:30:00,2.26896,2.26903,2.26863,2.26863,8990892.0
2006-12-14 15:31:00,2.26865,2.26865,2.26823,2.26823,9092235.0
2006-12-14 15:32:00,2.26836,2.2684,2.26802,2.26815,10727975.0
2006-12-14 15:33:00,2.26808,2.26808,2.26778,2.26778,5631454.0
2006-12-14 15:34:00,2.26771,2.26782,2.26715,2.26733,10585076.0
2006-12-14 15:35:00,2.26742,2.26742,2.26692,2.26692,4221445.0
2006-12-14 15:36:00,2.26661,2.26661,2.26603,2.26603,18388158.0
2006-12-14 15:37:00,2.26625,2.26711,2.26625,2.26711,4826460.0
2006-12-14 15:38:00,2.26728,2.26745,2.26714,2.26745,3271414.0
2006-12-14 15:39:00,2.26759,2.26759,2.26698,2.26698,1853599.0
2006-12-14 15:40:00,2.26711,2.26759,2.26711,2.26759,11238664.0
2006-12-14 15:41:00,2.26786,2.26803,2.26778,2.26803,1358561.0
2006-12-14 15:42:00,2.26807,2.26807,2.26797,2.26797,6363651.0
2006-12-14 15:43:00,2.26787,2.26792,2.26758,2.26787,1846388.0
2006-12-14 15:44:00,2.26775,2.26783,2.26751,2.26783,3872503.0
2006-12-14 15:45:00,2.26784,2.26792,2.26768,2.26768,17063874.0
2006-12-14 15:46:00,2.26748,2.26748,2.26727,2.26746,4718476.0
2006-12-14 15:47:00,2.26745,2.26747,2.26738,2.26747,5699257.0
2006-12-14 15:48:00,2.26765,2.26794,2.26765,2.26771,2768067.0
2006-12-14 15:49:00,2.26767,2.26787,2.26752,2.26787,6534184.0
2006-12-14 15:50:00,2.26786,2.26802,2.26778,2.26792,10301990.0
2006-12-14 15:51:00,2.26789,2.26791,2.26775,2.26775,13604178.0
2006-12-14 15:52:00,2.26782,2.26794,2.26776,2.26792,31980316.0
2006-12-14 15:53:00,2.26777,2.26824,2.26777,2.26808,12473794.0
2006-12-14 15:54:00,2.26792,2.26792,2.26765,2.26765,16751684.0
2006-12-14 15:55:00,2.26778,2.26828,2.26778,2.26828,2966695.0
2006-12-14 15:56:00,2.26828,2.26828,2.26795,2.26818,3544021.0
2006-12-14 15:57:00,2.26812,2.26812,2.26773,2.26791,3996026.0
2006-12-14 15:58:00,2.26782,2.26805,2.26773,2.26805,1917159.0
2006-12-14 15:59:00,2.26803,2.26816,2.26796,2.26812,1043411.0
2006-12-14 16:00:00,2.26809,2.2681,2.26785,2.26785,8216519.0
2006-12-14 16:01:00,2.2681,2.2683,2.2681,2.26815,4082645.0
2006-12-14 16:02:00,2.26821,2.26836,2.26792,2.26836,12801838.0
2006-12-14 16:03:00,2.2684,2.26859,2.2684,2.26857,2120524.0
2006-12-14 16:04:00,2.26861,2.2687,2.26846,2.2685,15583057.0
2006-12-14 16:05:00,2.26855,2.26857,2.26841,2.26841,4345841.0
2006-12-14 16:06:00,2.26826,2.26832,2.26806,2.26806,8236774.0
2006-12-14 16:07:00,2.26788,2.26788,2.26719,2.26747,17463422.0
2006-12-14 16:08:00,2.26728,2.26728,2.26669,2.26727,22071070.0
2006-12-14 16:09:00,2.26738,2.26747,2.26736,2.2674,17162509.0
2006-12-14 16:10:00,2.26725,2.26731,2.26704,2.26704,7503632.0
2006-12-14 16:11:00,2.26694,2.26695,2.26648,2.26648,10883600.0
2006-12-14 16:12:00,2.26643,2.26655,2.26636,2.26641,5813954.0
2006-12-14 16:13:00,2.26632,2.26647,2.26616,2.26645,7842989.0
2006-12-14 16:14:00,2.26656,2.26656,2.26631,2.26654,5897750.0
2006-12-14 16:15:00,2.26654,2.26657,2.26641,2.2665,3231693.0
2006-12-14 16:16:00,2.26651,2.26651,2.26628,2.26644,11336125.0
2006-12-14 16:17:00,2.26677,2.26712,2.26676,2.26676,10897012.0
2006-12-14 16:18:00,2.26718,2.26784,2.26718,2.26784,5818180.0
2006-12-14 16:19:00,2.26778,2.26778,2.2676,2.26761,8820876.0
2006-12-14 16:20:00,2.26764,2.26817,2.26764,2.26817,17073858.0
2006-12-14 16:21:00,2.26813,2.26813,2.26794,2.26794,1753780.0
2006-12-14 16:22:00,2.2679,2.2679,2.26757,2.26784,2996156.0
2006-12-14 16:23:00,2.26785,2.26796,2.26785,2.26794,6469259.0
2006-12-14 16:24:00,2.26801,2.26828,2.26788,2.26828,1192428.0
2006-12-14 16:25:00,2.26824,2.26824,2.26781,2.26803,22011646.0
2006-12-14 16:26:00,2.26804,2.26823,2.26802,2.26823,6067779.0
2006-12-14 16:27:00,2.26826,2.26826,2.26799,2.26802,5086747.0
2006-12-14 16:28:00,2.26804,2.26816,2.26804,2.26809,19956013.0
2006-12-14 16:29:00,2.26815,2.26821,2.26794,2.26794,15701133.0
2006-12-14 16:30:00,2.26803,2.26828,2.26803,2.26815,3067401.0
2006-12-14 16:31:00,2.26815,2.26852,2.26815,2.26852,3828008.0
2006-12-14 16:32:00,2.2684,2.26852,2.2684,2.26844,6816589.0
2006-12-14 16:33:00,2.26839,2.26853,2.26836,2.26853,3158026.0
2006-12-14 16:34:00,2.26855,2.26855,2.26827,2.26827,1306612.0
2006-12-14 16:35:00,2.26812,2.26812,2.26768,2.26768,8531339.0
2006-12-14 16:36:00,2.26775,2.26789,2.26771,2.26787,3606108.0
2006-12-14 16:37:00,2.2679,2.26795,2.2678,2.26789,2028939.0
2006-12-14 16:38:00,2.26784,2.26795,2.26769,2.26769,11092337.0
2006-12-14 16:39:00,2.26768,2.26771,2.26756,2.2677,4631314.0
2006-12-14 16:40:00,2.26777,2.26788,2.26773,2.26788,2852477.0
2006-12-14 16:41:00,2.26786,2.26808,2.26786,2.268,13094469.0
2006-12-14 16:42:00,2.26785,2.26816,2.26785,2.26789,8697352.0
2006-12-14 16:43:00,2.26787,2.26787,2.2677,2.26779,2038883.0
2006-12-14 16:44:00,2.2678,2.2679,2.2678,2.2679,18930079.0
2006-12-14 16:45:00,2.26785,2.26785,2.26761,2.26761,19080851.0
2006-12-14 16:46:00,2.26746,2.26746,2.26719,2.26719,7734474.0
2006-12-14 16:47:00,2.26722,2.26742,2.26721,2.26742,2055202.0
2006-12-14 16:48:00,2.2674,2.2674,2.26723,2.26736,7677421.0
2006-12-14 16:49:00,2.26744,2.26768,2.26744,2.2675,4796700.0
2006-12-14 16:50:00,2.26769,2.26773,2.26757,2.26772,3896751.0
2006-12-14 16:51:00,2.26755,2.26755,2.26721,2.26721,12021946.0
2006-12-14 16:52:00,2.26713,2.26713,2.26673,2.26673,6741568.0
2006-12-14 16:53:00,2.26661,2.26661,2.26641,2.26643,5178835.0
2006-12-14 16:54:00,2.26641,2.26641,2.26622,2.26623,7729004.0
2006-12-14 16:55:00,2.26611,2.26632,2.26608,2.26608,3510698.0
2006-12-14 16:56:00,2.26617,2.26618,2.2659,2.26598,2727362.0
2006-12-14 16:57:00,2.26595,2.26595,2.2657,2.2657,25278666.0
2006-12-14 16:58:00,2.26558,2.26558,2.26516,2.26516,4005432.0
2006-12-14 16:59:00,2.26537,2.26537,2.26527,2.26537,7534989.0
2006-12-14 17:00:00,2.26531,2.26568,2.26531,2.26556,2448361.0
2006-12-14 17:01:00,2.26541,2.26541,2.26528,2.26535,3343903.0
2006-12-14 17:02:00,2.26536,2.26558,2.26536,2.26558,5193937.0
2006-12-14 17:03:00,2.26558,2.26558,2.26546,2.26546,5712614.0
2006-12-14 17:04:00,2.26536,2.26536,2.26517,2.26517,3211712.0
2006-12-14 17:05:00,2.26506,2.26559,2.26506,2.26559,1769041.0
2006-12-14 17:06:00,2.26549,2.26549,2.26524,2.26538,4951850.0
2006-12-14 17:07:00,2.26544,2.26573,2.26544,2.26573,8174626.0
2006-12-14 17:08:00,2.26594,2.26628,2.26594,2.26628,2069082.0
2006-12-14 17:09:00,2.26636,2.26652,2.26631,2.26632,6947061.0
2006-12-14 17:10:00,2.26657,2.26691,2.26657,2.26691,558351.0
2006-12-14 17:11:00,2.26687,2.26696,2.26636,2.26668,7188914.0
2006-12-14 17:12:00,2.26686,2.2671,2.26681,2.2671,10318610.0
2006-12-14 17:13:00,2.26717,2.26749,2.26717,2.26749,5095985.0
2006-12-14 17:14:00,2.26754,2.26775,2.26754,2.26775,6730871.0
2006-12-14 17:15:00,2.26784,2.26827,2.26784,2.26827,4266068.0
2006-12-14 17:16:00,2.26828,2.26836,2.2681,2.2681,2770320.0
2006-12-14 17:17:00,2.26786,2.26786,2.26772,2.26772,152660.0
2006-12-14 17:18:00,2.2677,2.26795,2.26741,2.26795,2570300.0
2006-12-14 17:19:00,2.26799,2.26799,2.26769,2.26769,14006408.0
2006-12-14 17:20:00,2.2676,2.2676,2.26737,2.26739,5373725.0
2006-12-14 17:21:00,2.26746,2.2679,2.26724,2.2679,5375011.0
2006-12-14 17:22:00,2.26799,2.26802,2.26793,2.26793,6419665.0
2006-12-14 17:23:00,2.26804,2.26848,2.26804,2.26848,7133295.0
2006-12-14 17:24:00,2.26859,2.26874,2.26859,2.26869,2237328.0
2006-12-14 17:25:00,2.26858,2.26858,2.26812,2.26812,5101905.0
2006-12-14 17:26:00,2.26788,2.26791,2.26728,2.26728,1538773.0
2006-12-14 17:27:00,2.26735,2.26735,2.2668,2.2668,4826875.0
2006-12-14 17:28:00,2.26668,2.26693,2.26663,2.26663,1842895.0
2006-12-14 17:29:00,2.26683,2.26691,2.26671,2.26671,3367149.0
2006-12-14 17:30:00,2.26666,2.26677,2.26658,2.26671,5213880.0
2006-12-14 17:31:00,2.26667,2.26667,2.26623,2.26623,4899787.0
2006-12-14 17:32:00,2.26638,2.26638,2.26613,2.26621,4133978.0
2006-12-14 17:33:00,2.26635,2.26701,2.26635,2.267,26268256.0
2006-12-14 17:34:00,2.26692,2.26738,2.26692,2.26738,6925158.0
2006-12-14 17:35:00,2.2673,2.2673,2.2671,2.26714,4834357.0
2006-12-14 17:36:00,2.26716,2.26716,2.26703,2.26711,2363847.0
2006-12-14 17:37:00,2.26708,2.26717,2.26707,2.2671,22139136.0
2006-12-14 17:38:00,2.26718,2.26725,2.26699,2.26703,3608918.0
2006-12-14 17:39:00,2.26689,2.26693,2.26679,2.26685,6735838.0
2006-12-14 17:40:00,2.2671,2.26728,2.2671,2.26716,14918186.0
2006-12-14 17:41:00,2.26712,2.26721,2.26705,2.26721,1802315.0
2006-12-14 17:42:00,2.26728,2.26735,2.26713,2.26713,2635657.0
2006-12-14 17:43:00,2.26715,2.26729,2.26715,2.26729,4993517.0
2006-12-14 17:44:00,2.26742,2.26756,2.26738,2.2674,6988077.0
2006-12-14 17:45:00,2.26742,2.2675,2.26738,2.26738,4875069.0
2006-12-14 17:46:00,2.26736,2.26736,2.2673,2.2673,3936261.0
2006-12-14 17:47:00,2.26784,2.26796,2.26781,2.26781,3044148.0
2006-12-14 17:48:00,2.26773,2.26803,2.26773,2.26803,5573046.0
2006-12-14 17:49:00,2.26822,2.26846,2.26809,2.26809,11127930.0
2006-12-14 17:50:00,2.26817,2.26817,2.26782,2.26787,3626873.0
2006-12-14 17:51:00,2.26791,2.26847,2.26791,2.26847,9868486.0
2006-12-14 17:52:00,2.26866,2.26894,2.26866,2.26894,250971.0
2006-12-14 17:53:00,2.26908,2.26911,2.26871,2.26899,8356509.0
2006-12-14 17:54:00,2.26871,2.26909,2.26859,2.26909,17493440.0
2006-12-14 17:55:00,2.26915,2.26915,2.26852,2.26852,1995336.0
2006-12-14 17:56:00,2.2685,2.26895,2.26844,2.26895,14668794.0
2006-12-14 17:57:00,2.26918,2.26934,2.26918,2.26918,13269396.0
2006-12-14 17:58:00,2.2691,2.2692,2.26895,2.26914,12583479.0
2006-12-14 17:59:00,2.26957,2.26994,2.26957,2.26994,1283836.0
2006-12-14 18:00:00,2.27,2.27056,2.27,2.27051,1235176.0
2006-12-14 18:01:00,2.27049,2.27049,2.27023,2.27025,11865736.0
2006-12-14 18:02:00,2.27033,2.27078,2.27033,2.27078,2140853.0
2006-12-14 18:03:00,2.27075,2.27094,2.27059,2.27059,4306741.0
2006-12-14 18:04:00,2.2706,2.27061,2.2704,2.27061,8754128.0
2006-12-14 18:05:00,2.27068,2.2708,2.27047,2.27047,14904872.0
2006-12-14 18:06:00,2.27041,2.27041,2.26889,2.27017,2397269.0
2006-12-14 18:07:00,2.27013,2.2704,2.27013,2.2704,857694.0
2006-12-14 18:08:00,2.27062,2.2709,2.27061,2.2709,34118907.0
2006-12-14 18:09:00,2.27083,2.27098,2.27083,2.27088,3196289.0
2006-12-14 18:10:00,2.27075,2.27075,2.27053,2.2706,1595182.0
2006-12-14 18:11:00,2.2706,2.2706,2.27055,2.27058,5342188.0
2006-12-14 18:12:00,2.2706,2.2706,2.27018,2.27018,5192547.0
2006-12-14 18:13:00,2.27014,2.27014,2.2697,2.2697,3966818.0
2006-12-14 18:14:00,2.26958,2.26958,2.26943,2.26943,1999483.0
2006-12-14 18:15:00,2.26924,2.26939,2.26787,2.26939,15307160.0
2006-12-14 18:16:00,2.2694,2.26961,2.2693,2.26947,1805369.0
2006-12-14 18:17:00,2.26935,2.26963,2.26929,2.26963,381042.0
2006-12-14 18:18:00,2.26965,2.26975,2.26952,2.26975,4997523.0
2006-12-14 18:19:00,2.26971,2.26981,2.26966,2.26968,7973810.0
2006-12-14 18:20:00,2.2697,2.26989,2.26964,2.26964,5006315.0
2006-12-14 18:21:00,2.26952,2.26952,2.2692,2.26937,3860536.0
2006-12-14 18:22:00,2.26917,2.26953,2.26917,2.26938,4255010.0
2006-12-14 18:23:00,2.26937,2.26937,2.26899,2.26909,4312244.0
2006-12-14 18:24:00,2.26897,2.26907,2.26889,2.26907,1255877.0
2006-12-14 18:25:00,2.26916,2.26918,2.26908,2.26908,8794850.0
2006-12-14 18:26:00,2.26897,2.269,2.26891,2.269,16373720.0
2006-12-14 18:27:00,2.26917,2.26948,2.26917,2.26944,2348016.0
2006-12-14 18:28:00,2.26952,2.26982,2.26952,2.26972,4324310.0
2006-12-14 18:29:00,2.26959,2.26972,2.26946,2.26946,10848157.0
2006-12-14 18:30:00,2.26948,2.2695,2.26935,2.2695,10273336.0
2006-12-14 18:31:00,2.26954,2.26957,2.26919,2.26919,2220459.0
2006-12-14 18:32:00,2.26889,2.26891,2.26874,2.26886,11620954.0
2006-12-14 18:33:00,2.26904,2.26933,2.26904,2.26933,452671.0
2006-12-14 18:34:00,2.26927,2.26933,2.26906,2.26906,1545436.0
2006-12-14 18:35:00,2.26895,2.26895,2.26864,2.26866,1201592.0
2006-12-14 18:36:00,2.26866,2.26866,2.26825,2.26825,5467550.0
2006-12-14 18:37:00,2.26801,2.26801,2.26757,2.26779,378189.0
2006-12-14 18:38:00,2.26784,2.26784,2.26764,2.26764,2394995.0
2006-12-14 18:39:00,2.2677,2.2677,2.26743,2.26751,4213038.0
2006-12-14 18:40:00,2.26765,2.2677,2.26756,2.2677,5322002.0
2006-12-14 18:41:00,2.26771,2.26781,2.26751,2.26751,1783462.0
2006-12-14 18:42:00,2.26758,2.26773,2.26753,2.26773,2290824.0
2006-12-14 18:43:00,2.26781,2.26794,2.26781,2.26793,3131414.0
2006-12-14 18:44:00,2.26814,2.26846,2.26814,2.26846,5066124.0
2006-12-14 18:45:00,2.26855,2.26883,2.26855,2.26864,5231056.0
2006-12-14 18:46:00,2.26888,2.26915,2.26888,2.26915,5108198.0
2006-12-14 18:47:00,2.26922,2.26929,2.26898,2.26898,919691.0
2006-12-14 18:48:00,2.26897,2.26897,2.26873,2.26878,3391679.0
2006-12-14 18:49:00,2.26871,2.26871,2.26726,2.26862,3169785.0
2006-12-14 18:50:00,2.26854,2.26869,2.26838,2.26838,12862298.0
2006-12-14 18:51:00,2.26841,2.26896,2.26841,2.26896,1693342.0
2006-12-14 18:52:00,2.269,2.26902,2.26885,2.26902,701585.0
2006-12-14 18:53:00,2.26916,2.2694,2.26916,2.26933,1941470.0
2006-12-14 18:54:00,2.26935,2.26946,2.26935,2.26946,135178.0
2006-12-14 18:55:00,2.26946,2.26953,2.26928,2.26953,1124503.0
2006-12-14 18:56:00,2.26951,2.26986,2.26951,2.26986,3418920.0
2006-12-14 18:57:00,2.26994,2.27008,2.26993,2.27008,1511671.0
2006-12-14 18:58:00,2.27035,2.27043,2.27013,2.27013,10140168.0
2006-12-14 18:59:00,2.27013,2.27056,2.27013,2.27056,12435175.0
2006-12-14 19:00:00,2.27062,2.27124,2.27062,2.27124,5510108.0
2006-12-14 19:01:00,2.27138,2.27202,2.27138,2.27202,860505.0
2006-12-14 19:02:00,2.27214,2.27221,2.27199,2.27199,7141749.0
2006-12-14 19:03:00,2.27193,2.27193,2.2717,2.2717,2041134.0
2006-12-14 19:04:00,2.27189,2.27227,2.27189,2.2722,3277253.0
2006-12-14 19:05:00,2.27221,2.27236,2.27218,2.27221,8131812.0
2006-12-14 19:06:00,2.27218,2.27218,2.2717,2.2717,622626.0
2006-12-14 19:07:00,2.27179,2.27179,2.27153,2.27157,2799088.0
2006-12-14 19:08:00,2.2716,2.2716,2.27122,2.27122,985144.0
2006-12-14 19:09:00,2.27126,2.27126,2.27071,2.27071,6300610.0
2006-12-14 19:10:00,2.27063,2.27104,2.27063,2.27091,10086342.0
2006-12-14 19:11:00,2.27096,2.27109,2.27078,2.27078,6210868.0
2006-12-14 19:12:00,2.27083,2.27083,2.27067,2.27071,2968352.0
2006-12-14 19:13:00,2.27069,2.27073,2.27058,2.27065,8679293.0
2006-12-14 19:14:00,2.27054,2.27054,2.27033,2.27034,2266309.0
2006-12-14 19:15:00,2.27041,2.27041,2.27011,2.2703,10686752.0
2006-12-14 19:16:00,2.27033,2.27039,2.27002,2.27002,5843693.0
2006-12-14 19:17:00,2.27011,2.27012,2.27006,2.27012,4841310.0
2006-12-14 19:18:00,2.27003,2.27025,2.27,2.27006,13169336.0
2006-12-14 19:19:00,2.27007,2.2702,2.26999,2.2702,4212033.0
2006-12-14 19:20:00,2.2702,2.2702,2.27001,2.27001,294135.0
2006-12-14 19:21:00,2.26992,2.26992,2.26962,2.26986,2363700.0
2006-12-14 19:22:00,2.26986,2.27014,2.26986,2.26994,4870835.0
2006-12-14 19:23:00,2.27005,2.27039,2.26998,2.26998,17036192.0
2006-12-14 19:24:00,2.27003,2.27029,2.26991,2.27029,8679734.0
2006-12-14 19:25:00,2.27047,2.27061,2.27042,2.27042,5136787.0
2006-12-14 19:26:00,2.27035,2.27035,2.27007,2.27017,4390877.0
2006-12-14 19:27:00,2.27025,2.27044,2.27025,2.27029,9268956.0
2006-12-14 19:28:00,2.2703,2.2703,2.27007,2.27007,17761834.0
2006-12-14 19:29:00,2.26997,2.26997,2.26989,2.26989,7697634.0
2006-12-14 19:30:00,2.2699,2.27008,2.26983,2.27008,3066190.0
2006-12-14 19:31:00,2.27012,2.27014,2.26995,2.2701,3323126.0
2006-12-14 19:32:00,2.27007,2.27017,2.27,2.27008,2838183.0
2006-12-14 19:33:00,2.2699,2.26996,2.2698,2.26996,7428722.0
2006-12-14 19:34:00,2.27007,2.27014,2.27007,2.27014,327699.0
2006-12-14 19:35:00,2.27019,2.27023,2.27008,2.27012,6895056.0
2006-12-14 19:36:00,2.26993,2.27002,2.2698,2.2698,2316638.0
2006-12-14 19:37:00,2.26978,2.26988,2.26973,2.26976,2752151.0
2006-12-14 19:38:00,2.26985,2.26985,2.26978,2.26978,1497719.0
2006-12-14 19:39:00,2.26978,2.26997,2.26977,2.26994,5542599.0
2006-12-14 19:40:00,2.26987,2.26997,2.2698,2.26997,2611651.0
2006-12-14 19:41:00,2.26982,2.26982,2.26958,2.26958,4530835.0
2006-12-14 19:42:00,2.26945,2.26945,2.26902,2.26925,2963812.0
2006-12-14 19:43:00,2.26928,2.26928,2.26862,2.26862,8508742.0
2006-12-14 19:44:00,2.2685,2.26868,2.26848,2.26848,6176196.0
2006-12-14 19:45:00,2.26839,2.26839,2.26816,2.26816,3054376.0
2006-12-14 19:46:00,2.26831,2.26845,2.2683,2.26845,3954917.0
2006-12-14 19:47:00,2.26856,2.26863,2.26834,2.26834,5555789.0
2006-12-14 19:48:00,2.26804,2.26804,2.26797,2.26797,476777.0
2006-12-14 19:49:00,2.26771,2.26771,2.2675,2.26757,10933692.0
2006-12-14 19:50:00,2.26745,2.26753,2.26743,2.26746,8866950.0
2006-12-14 19:51:00,2.26751,2.26751,2.26706,2.26706,3146240.0
2006-12-14 19:52:00,2.26701,2.26716,2.26699,2.26699,796071.0
2006-12-14 19:53:00,2.26695,2.26695,2.26686,2.26686,409798.0
2006-12-14 19:54:00,2.26688,2.26688,2.26678,2.26678,5502190.0
2006-12-14 19:55:00,2.26689,2.26711,2.26689,2.26711,4913193.0
2006-12-14 19:56:00,2.26718,2.26718,2.26703,2.26711,7941511.0
2006-12-14 19:57:00,2.26688,2.26688,2.26667,2.26667,6432120.0
2006-12-14 19:58:00,2.26654,2.2667,2.26653,2.26653,867914.0
2006-12-14 19:59:00,2.26671,2.26676,2.2666,2.26671,1376084.0
2006-12-14 20:00:00,2.26669,2.26671,2.26652,2.26663,879006.0
2006-12-14 20:01:00,2.26657,2.26663,2.2665,2.2665,4628212.0
2006-12-14 20:02:00,2.26639,2.26658,2.26629,2.26658,19160685.0
2006-12-14 20:03:00,2.26679,2.26722,2.26679,2.26722,2819546.0
2006-12-14 20:04:00,2.26727,2.26777,2.26727,2.26758,8739373.0
2006-12-14 20:05:00,2.26729,2.26729,2.26696,2.26696,4917010.0
2006-12-14 20:06:00,2.26701,2.26702,2.26691,2.26702,6552371.0
2006-12-14 20:07:00,2.26694,2.26694,2.26674,2.26675,3457288.0
2006-12-14 20:08:00,2.26684,2.26684,2.26665,2.26679,2733585.0
2006-12-14 20:09:00,2.26695,2.26719,2.26695,2.26704,8426908.0
2006-12-14 20:10:00,2.26676,2.26676,2.26634,2.26634,1502908.0
2006-12-14 20:11:00,2.26645,2.26672,2.26645,2.26669,615012.0
2006-12-14 20:12:00,2.26653,2.2667,2.26649,2.26649,921683.0
2006-12-14 20:13:00,2.26651,2.26675,2.26651,2.26675,289217.0
2006-12-14 20:14:00,2.26686,2.26689,2.26673,2.26681,3345618.0
2006-12-14 20:15:00,2.26665,2.2667,2.26655,2.26655,3858894.0
2006-12-14 20:16:00,2.2665,2.26677,2.2665,2.26677,5909743.0
2006-12-14 20:17:00,2.26678,2.26678,2.26659,2.26659,16843335.0
2006-12-14 20:18:00,2.26655,2.26655,2.26622,2.2663,2403599.0
2006-12-14 20:19:00,2.26641,2.26664,2.26641,2.26664,1898343.0
2006-12-14 20:20:00,2.26654,2.26691,2.26654,2.26691,10009410.0
2006-12-14 20:21:00,2.26703,2.26728,2.26703,2.26728,1371372.0
2006-12-14 20:22:00,2.26753,2.26757,2.26726,2.26741,553798.0
2006-12-14 20:23:00,2.26717,2.26717,2.26693,2.26705,11959371.0
2006-12-14 20:24:00,2.26719,2.26747,2.26704,2.26747,9335917.0
2006-12-14 20:25:00,2.26768,2.26811,2.26768,2.26811,6116101.0
2006-12-14 20:26:00,2.26805,2.26851,2.26805,2.26849,7627111.0
2006-12-14 20:27:00,2.26833,2.26833,2.26793,2.26824,5971598.0
2006-12-14 20:28:00,2.26823,2.26823,2.26808,2.26816,16713554.0
2006-12-14 20:29:00,2.26813,2.26861,2.26813,2.26861,917241.0
2006-12-14 20:30:00,2.26862,2.26862,2.26815,2.26815,4888035.0
2006-12-14 20:31:00,2.26806,2.26806,2.26798,2.26798,2833263.0
2006-12-14 20:32:00,2.2679,2.2679,2.26684,2.26684,2475852.0
2006-12-14 20:33:00,2.26676,2.26676,2.26586,2.26611,10655989.0
2006-12-14 20:34:00,2.26617,2.26636,2.26613,2.26636,2194743.0
2006-12-14 20:35:00,2.2664,2.26647,2.26627,2.26629,1764303.0
2006-12-14 20:36:00,2.26626,2.26661,2.26626,2.2663,15939173.0
2006-12-14 20:37:00,2.26614,2.26614,2.26582,2.26592,4253280.0
2006-12-14 20:38:00,2.26581,2.26581,2.26558,2.26568,9165620.0
2006-12-14 20:39:00,2.26564,2.26574,2.26552,2.26552,2638533.0
2006-12-14 20:40:00,2.26546,2.26546,2.26517,2.26523,6688340.0
2006-12-14 20:41:00,2.26534,2.26558,2.26534,2.26558,8606409.0
2006-12-14 20:42:00,2.26587,2.26657,2.26587,2.26657,2445621.0
2006-12-14 20:43:00,2.26657,2.26695,2.26657,2.26695,1460479.0
2006-12-14 20:44:00,2.26696,2.26733,2.2669,2.26733,2835128.0
2006-12-14 20:45:00,2.26743,2.26751,2.26738,2.26738,4879981.0
2006-12-14 20:46:00,2.26728,2.26728,2.2668,2.2668,1409978.0
2006-12-14 20:47:00,2.26686,2.26704,2.26683,2.26704,2530914.0
2006-12-14 20:48:00,2.26703,2.26718,2.26698,2.26704,3525891.0
2006-12-14 20:49:00,2.26686,2.26695,2.26672,2.26692,14137141.0
2006-12-14 20:50:00,2.26686,2.26686,2.26659,2.26682,8074506.0
2006-12-14 20:51:00,2.2672,2.26748,2.26718,2.26718,1803157.0
2006-12-14 20:52:00,2.26709,2.26715,2.26709,2.26715,379761.0
2006-12-14 20:53:00,2.26721,2.26759,2.26716,2.26759,5256063.0
2006-12-14 20:54:00,2.26763,2.26763,2.26758,2.26758,8781603.0
2006-12-14 20:55:00,2.26739,2.26747,2.26726,2.26747,2407309.0
2006-12-14 20:56:00,2.26758,2.26768,2.26754,2.26755,3638702.0
2006-12-14 20:57:00,2.26752,2.26752,2.26711,2.26711,1435109.0
2006-12-14 20:58:00,2.26694,2.26694,2.26679,2.26679,1081422.0
2006-12-14 20:59:00,2.26685,2.26685,2.26668,2.26668,115895.0
2006-12-14 21:00:00,2.26655,2.26655,2.26597,2.26597,7123909.0
2006-12-14 21:01:00,2.26589,2.26604,2.26583,2.26604,4026160.0
2006-12-14 21:02:00,2.26609,2.26617,2.26598,2.26605,13391203.0
2006-12-14 21:03:00,2.26596,2.26606,2.2658,2.26593,2453480.0
2006-12-14 21:04:00,2.26592,2.26603,2.26583,2.26593,1780169.0
2006-12-14 21:05:00,2.2658,2.26584,2.26579,2.26584,3741511.0
2006-12-14 21:06:00,2.2658,2.26595,2.2658,2.26595,1127554.0
2006-12-14 21:07:00,2.2659,2.26607,2.2659,2.26607,11715268.0
2006-12-14 21:08:00,2.26607,2.26607,2.266,2.266,3540865.0
2006-12-14 21:09:00,2.26605,2.2661,2.26598,2.2661,9155479.0
2006-12-14 21:10:00,2.26616,2.26616,2.26574,2.26606,9507663.0
2006-12-14 21:11:00,2.26618,2.26629,2.26618,2.26621,2440005.0
2006-12-14 21:12:00,2.26603,2.26603,2.26581,2.26602,6587477.0
2006-12-14 21:13:00,2.26622,2.26659,2.26622,2.26642,8971640.0
2006-12-14 21:14:00,2.2665,2.26699,2.2665,2.26682,3842159.0
2006-12-14 21:15:00,2.26664,2.26677,2.26664,2.26674,12188466.0
2006-12-14 21:16:00,2.26662,2.26662,2.26633,2.26659,2738258.0
2006-12-14 21:17:00,2.26685,2.26687,2.26667,2.26685,6047048.0
2006-12-14 21:18:00,2.26709,2.26731,2.26699,2.26731,5047425.0
2006-12-14 21:19:00,2.26729,2.26729,2.26707,2.26723,2801227.0
2006-12-14 21:20:00,2.26714,2.26714,2.26663,2.26663,4002025.0
2006-12-14 21:21:00,2.26667,2.26675,2.26648,2.26675,23346115.0
2006-12-14 21:22:00,2.26682,2.267,2.26666,2.267,2732958.0
2006-12-14 21:23:00,2.26703,2.26703,2.26621,2.26621,1713542.0
2006-12-14 21:24:00,2.26623,2.26645,2.26501,2.26639,3593342.0
2006-12-14 21:25:00,2.26642,2.26656,2.26627,2.2665,1977706.0
2006-12-14 21:26:00,2.26644,2.26644,2.2662,2.2664,4921138.0
2006-12-14 21:27:00,2.26632,2.26632,2.26616,2.26616,1735490.0
2006-12-14 21:28:00,2.2661,2.26638,2.2661,2.26638,3777627.0
2006-12-14 21:29:00,2.26655,2.26679,2.26655,2.26675,11610097.0
2006-12-14 21:30:00,2.26692,2.267,2.26684,2.26693,19559403.0
2006-12-14 21:31:00,2.26688,2.26706,2.26683,2.26706,1992829.0
2006-12-14 21:32:00,2.26698,2.26698,2.26676,2.2668,1740718.0
2006-12-14 21:33:00,2.26692,2.26698,2.26685,2.26685,512083.0
2006-12-14 21:34:00,2.26677,2.26691,2.26672,2.26691,11335767.0
2006-12-14 21:35:00,2.26708,2.26726,2.26708,2.26716,4575590.0
2006-12-14 21:36:00,2.26732,2.26754,2.26727,2.26752,17926477.0
2006-12-14 21:37:00,2.26752,2.26755,2.2674,2.2675,2054873.0
2006-12-14 21:38:00,2.2674,2.2674,2.26684,2.26684,6160363.0
2006-12-14 21:39:00,2.26665,2.26665,2.26624,2.26624,6219313.0
2006-12-14 21:40:00,2.26634,2.26668,2.26634,2.26668,5132639.0
2006-12-14 21:41:00,2.26695,2.26729,2.26695,2.26729,6910770.0
2006-12-14 21:42:00,2.26723,2.26723,2.26675,2.26677,6246615.0
2006-12-14 21:43:00,2.26673,2.26692,2.26673,2.26692,6138722.0
2006-12-14 21:44:00,2.26692,2.26695,2.26671,2.26671,9449173.0
2006-12-14 21:45:00,2.26662,2.26678,2.26662,2.2667,11048480.0
2006-12-14 21:46:00,2.26668,2.26668,2.26621,2.26664,2820900.0
2006-12-14 21:47:00,2.26657,2.26664,2.26657,2.26664,1720795.0
2006-12-14 21:48:00,2.26672,2.26696,2.26672,2.26687,1439985.0
2006-12-14 21:49:00,2.26698,2.2671,2.26682,2.26704,1278668.0
2006-12-14 21:50:00,2.26727,2.26764,2.26727,2.26764,2628754.0
2006-12-14 21:51:00,2.26756,2.26768,2.2674,2.2674,4219158.0
2006-12-14 21:52:00,2.26728,2.26734,2.26726,2.26726,10087034.0
2006-12-14 21:53:00,2.26715,2.26716,2.26705,2.26716,2635392.0
2006-12-14 21:54:00,2.26736,2.26754,2.2672,2.26754,4785461.0
2006-12-14 21:55:00,2.26753,2.26753,2.2672,2.2675,772013.0
2006-12-14 21:56:00,2.26752,2.26752,2.26735,2.26751,7394549.0
2006-12-14 21:57:00,2.26753,2.26753,2.26738,2.26752,3094952.0
2006-12-14 21:58:00,2.2676,2.2677,2.26744,2.26767,2181569.0
2006-12-14 21:59:00,2.26782,2.26798,2.2677,2.26793,4316406.0
2006-12-14 22:00:00,2.26757,2.26757,2.26688,2.26716,4926666.0
2006-12-14 22:01:00,2.26712,2.26725,2.26712,2.26725,9622665.0
2006-12-14 22:02:00,2.26726,2.26735,2.26724,2.26724,6837453.0
2006-12-14 22:03:00,2.26725,2.26733,2.26725,2.26731,4854655.0
2006-12-14 22:04:00,2.26735,2.26735,2.26719,2.26724,3089471.0
2006-12-14 22:05:00,2.26725,2.26725,2.26707,2.26709,7136130.0
2006-12-14 22:06:00,2.26711,2.26721,2.26708,2.26708,950885.0
2006-12-14 22:07:00,2.26724,2.26724,2.2672,2.2672,764530.0
2006-12-14 22:08:00,2.26728,2.26739,2.26718,2.26739,7833050.0
2006-12-14 22:09:00,2.2672,2.26721,2.26695,2.26695,8065699.0
2006-12-14 22:10:00,2.26685,2.26703,2.26685,2.26703,938373.0
2006-12-14 22:11:00,2.26706,2.26747,2.26706,2.26738,2441712.0
2006-12-14 22:12:00,2.26742,2.26742,2.26716,2.26732,1940535.0
2006-12-14 22:13:00,2.2673,2.2673,2.26721,2.26721,1441744.0
2006-12-14 22:14:00,2.26701,2.26708,2.26701,2.26705,497817.0
2006-12-14 22:15:00,2.26701,2.26701,2.26668,2.26668,4455991.0
2006-12-14 22:16:00,2.26668,2.26668,2.26618,2.26663,6536776.0
2006-12-14 22:17:00,2.26636,2.2665,2.26633,2.2665,9213837.0
2006-12-14 22:18:00,2.26647,2.26687,2.26647,2.26687,1471567.0
2006-12-14 22:19:00,2.26687,2.26687,2.26665,2.26682,4565861.0
2006-12-14 22:20:00,2.26696,2.26705,2.26696,2.267,5757843.0
2006-12-14 22:21:00,2.26641,2.26703,2.26641,2.26703,707457.0
2006-12-14 22:22:00,2.26709,2.2679,2.26709,2.26788,4529851.0
2006-12-14 22:23:00,2.26783,2.2679,2.26773,2.26776,2111533.0
2006-12-14 22:24:00,2.26751,2.2676,2.26739,2.26741,8065881.0
2006-12-14 22:25:00,2.26746,2.26805,2.2674,2.26805,2057623.0
2006-12-14 22:26:00,2.26816,2.26886,2.26816,2.26886,5814900.0
2006-12-14 22:27:00,2.26912,2.26933,2.26891,2.2692,27753118.0
2006-12-14 22:28:00,2.26891,2.26891,2.26834,2.26873,18705855.0
2006-12-14 22:29:00,2.26877,2.26894,2.26877,2.26882,4162138.0
2006-12-14 22:30:00,2.26884,2.26927,2.26768,2.26927,7175360.0
2006-12-14 22:31:00,2.26933,2.26933,2.26919,2.26919,2096867.0
2006-12-14 22:32:00,2.26948,2.2698,2.26948,2.2698,4792955.0
2006-12-14 22:33:00,2.26984,2.26984,2.26969,2.26971,3108075.0
2006-12-14 22:34:00,2.26966,2.26966,2.26949,2.26954,1431087.0
2006-12-14 22:35:00,2.26963,2.26963,2.26958,2.26958,12347859.0
2006-12-14 22:36:00,2.26954,2.26954,2.26921,2.26921,3997267.0
2006-12-14 22:37:00,2.26927,2.26966,2.26927,2.26966,5691428.0
2006-12-14 22:38:00,2.2698,2.27011,2.2698,2.26994,817102.0
2006-12-14 22:39:00,2.26954,2.26954,2.26928,2.26931,1299889.0
2006-12-14 22:40:00,2.26925,2.26925,2.26912,2.26912,2851988.0
2006-12-14 22:41:00,2.26923,2.26935,2.26906,2.26935,3163004.0
2006-12-14 22:42:00,2.2693,2.2693,2.26909,2.26909,230336.0
2006-12-14 22:43:00,2.26902,2.26902,2.26891,2.26891,664100.0
2006-12-14 22:44:00,2.26933,2.26958,2.26933,2.26952,1669374.0
2006-12-14 22:45:00,2.26963,2.26966,2.26929,2.26929,3570413.0
2006-12-14 22:46:00,2.26904,2.26904,2.26885,2.2689,713582.0
2006-12-14 22:47:00,2.26902,2.26902,2.2687,2.2687,5809487.0
2006-12-14 22:48:00,2.26883,2.26883,2.2687,2.26878,6763250.0
2006-12-14 22:49:00,2.26892,2.26912,2.26892,2.26912,8104174.0
2006-12-14 22:50:00,2.2691,2.2691,2.26904,2.26906,3360972.0
2006-12-14 22:51:00,2.26914,2.26932,2.26914,2.26932,390440.0
2006-12-14 22:52:00,2.26931,2.26953,2.26931,2.26953,2462671.0
2006-12-14 22:53:00,2.26966,2.26977,2.26957,2.26977,6052204.0
2006-12-14 22:54:00,2.26973,2.26975,2.26967,2.26975,1119310.0
2006-12-14 22:55:00,2.26983,2.26993,2.26983,2.26992,5731038.0
2006-12-14 22:56:00,2.26972,2.26983,2.26966,2.26983,3865065.0
2006-12-14 22:57:00,2.26981,2.27001,2.2698,2.27,6966017.0
2006-12-14 22:58:00,2.27001,2.27037,2.27,2.27037,5131254.0
2006-12-14 22:59:00,2.27037,2.27063,2.27037,2.27063,14325499.0
2006-12-14 23:00:00,2.27058,2.2706,2.27012,2.27012,1536268.0
2006-12-14 23:01:00,2.27016,2.27028,2.2701,2.2701,2197188.0
2006-12-14 23:02:00,2.27003,2.2702,2.2698,2.2702,5245349.0
2006-12-14 23:03:00,2.27049,2.27063,2.27045,2.27045,555713.0
2006-12-14 23:04:00,2.27028,2.27037,2.27027,2.27027,496570.0
2006-12-14 23:05:00,2.27025,2.27025,2.26959,2.26959,2974731.0
2006-12-14 23:06:00,2.26983,2.2699,2.26962,2.26962,8965751.0
2006-12-14 23:07:00,2.26981,2.26981,2.26972,2.26972,1364848.0
2006-12-14 23:08:00,2.2697,2.2697,2.26952,2.26958,9454848.0
2006-12-14 23:09:00,2.26954,2.26959,2.26944,2.26944,4679338.0
2006-12-14 23:10:00,2.26944,2.26957,2.26944,2.26957,8310770.0
2006-12-14 23:11:00,2.26964,2.26981,2.2695,2.26981,4336490.0
2006-12-14 23:12:00,2.26995,2.26995,2.26967,2.26983,7817738.0
2006-12-14 23:13:00,2.26979,2.26979,2.26919,2.26923,4117275.0
2006-12-14 23:14:00,2.26929,2.26929,2.26915,2.26923,6314918.0
2006-12-14 23:15:00,2.26929,2.26942,2.26925,2.26942,13178753.0
2006-12-14 23:16:00,2.26942,2.26961,2.26942,2.26961,8756724.0
2006-12-14 23:17:00,2.26947,2.26947,2.2693,2.26935,6454881.0
2006-12-14 23:18:00,2.26934,2.26935,2.26925,2.26935,11221425.0
2006-12-14 23:19:00,2.26935,2.26946,2.26928,2.26946,3365825.0
2006-12-14 23:20:00,2.26956,2.26956,2.26934,2.26939,747981.0
2006-12-14 23:21:00,2.2693,2.26943,2.26923,2.26943,2729669.0
2006-12-14 23:22:00,2.2693,2.2693,2.26906,2.26906,14947076.0
2006-12-14 23:23:00,2.26902,2.26911,2.26893,2.26911,7413628.0
2006-12-14 23:24:00,2.26909,2.26911,2.26882,2.26885,9052450.0
2006-12-14 23:25:00,2.26897,2.26897,2.26862,2.26862,3834729.0
2006-12-14 23:26:00,2.26862,2.26872,2.26862,2.26872,1747110.0
2006-12-14 23:27:00,2.26874,2.26905,2.26868,2.26905,7365027.0
2006-12-14 23:28:00,2.26909,2.26936,2.26909,2.2693,27909426.0
2006-12-14 23:29:00,2.26928,2.26928,2.26915,2.26915,7976789.0
2006-12-14 23:30:00,2.26908,2.26908,2.26858,2.26858,4768845.0
2006-12-14 23:31:00,2.26866,2.26866,2.26854,2.26854,853195.0
2006-12-14 23:32:00,2.26832,2.26848,2.26832,2.26835,7406432.0
2006-12-14 23:33:00,2.2683,2.2683,2.26799,2.26813,6515847.0
2006-12-14 23:34:00,2.26816,2.26836,2.26815,2.26821,3052191.0
2006-12-14 23:35:00,2.26809,2.26809,2.26781,2.26781,9877503.0
2006-12-14 23:36:00,2.26793,2.26799,2.26788,2.26791,3539709.0
2006-12-14 23:37:00,2.2677,2.26782,2.2677,2.26773,4990550.0
2006-12-14 23:38:00,2.26782,2.26783,2.26744,2.26775,763772.0
2006-12-14 23:39:00,2.26759,2.26773,2.26722,2.26773,1606550.0
2006-12-14 23:40:00,2.26785,2.26785,2.26765,2.26765,3661167.0
2006-12-14 23:41:00,2.26762,2.26778,2.26762,2.26778,1062934.0
2006-12-14 23:42:00,2.26766,2.26769,2.26755,2.26765,6298658.0
2006-12-14 23:43:00,2.26769,2.26781,2.26764,2.26781,9633526.0
2006-12-14 23:44:00,2.2678,2.26789,2.26776,2.26779,3225744.0
2006-12-14 23:45:00,2.26776,2.26782,2.26758,2.26782,14794203.0
2006-12-14 23:46:00,2.26785,2.26798,2.26739,2.26798,2805317.0
2006-12-14 23:47:00,2.26796,2.26796,2.2679,2.26792,1793467.0
2006-12-14 23:48:00,2.26799,2.26828,2.26784,2.26788,7526499.0
2006-12-14 23:49:00,2.26797,2.26808,2.26787,2.26801,3666199.0
2006-12-14 23:50:00,2.26798,2.26808,2.26779,2.26808,11184314.0
2006-12-14 23:51:00,2.26818,2.2686,2.26814,2.2686,7943280.0
2006-12-14 23:52:00,2.26838,2.26838,2.26795,2.26824,17920117.0
2006-12-14 23:53:00,2.26827,2.26835,2.26802,2.26835,4784029.0
2006-12-14 23:54:00,2.26835,2.26846,2.26835,2.26841,2784611.0
2006-12-14 23:55:00,2.26842,2.26846,2.26835,2.26838,4057719.0
2006-12-14 23:56:00,2.26838,2.2685,2.26806,2.2685,11610212.0
2006-12-14 23:57:00,2.26854,2.2686,2.26846,2.26857,3550563.0
2006-12-14 23:58:00,2.26858,2.2686,2.26854,2.26859,2178223.0
2006-12-14 23:59:00,2.26843,2.2685,2.26812,2.26812,7222906.0
2006-12-15 00:00:00,2.26792,2.26796,2.2677,2.26786,1248226.0
2006-12-15 00:01:00,2.26803,2.26856,2.26786,2.26856,23433614.0
2006-12-15 00:02:00,2.26853,2.26853,2.26829,2.26829,11826703.0
2006-12-15 00:03:00,2.26818,2.26835,2.26818,2.26826,10599314.0
2006-12-15 00:04:00,2.2682,2.26847,2.2682,2.26847,14485636.0
2006-12-15 00:05:00,2.26856,2.26878,2.26856,2.26878,488865.0
2006-12-15 00:06:00,2.26884,2.2692,2.26882,2.2692,9858196.0
2006-12-15 00:07:00,2.26924,2.26959,2.26906,2.26959,20355970.0
2006-12-15 00:08:00,2.26947,2.26947,2.26922,2.26924,3764089.0
2006-12-15 00:09:00,2.26921,2.26921,2.26889,2.269,6520742.0
2006-12-15 00:10:00,2.26899,2.26899,2.26873,2.26895,1538634.0
2006-12-15 00:11:00,2.26905,2.26937,2.26905,2.26937,12738425.0
2006-12-15 00:13:00,2.2694,2.26967,2.2694,2.26967,1340500.0
2006-12-15 00:14:00,2.26961,2.26966,2.26945,2.26945,4330334.0
2006-12-15 00:15:00,2.26943,2.26943,2.26928,2.26932,3172044.0
2006-12-15 00:16:00,2.26905,2.2693,2.26905,2.26915,4803010.0
2006-12-15 00:17:00,2.26907,2.26907,2.26882,2.26889,6277832.0
2006-12-15 00:18:00,2.26895,2.26904,2.2688,2.26884,5032842.0
2006-12-15 00:19:00,2.26898,2.26911,2.26898,2.26911,1319544.0
2006-12-15 00:20:00,2.26918,2.26926,2.26918,2.26926,4523251.0
2006-12-15 00:21:00,2.26918,2.26918,2.26865,2.26865,7869599.0
2006-12-15 00:22:00,2.26861,2.26861,2.2684,2.26857,1984717.0
2006-12-15 00:23:00,2.26852,2.26865,2.26851,2.26865,2185266.0
2006-12-15 00:24:00,2.26873,2.26884,2.26873,2.26884,881999.0
2006-12-15 00:25:00,2.26882,2.26917,2.26882,2.26917,1100434.0
2006-12-15 00:26:00,2.26919,2.26919,2.26879,2.26898,1124758.0
2006-12-15 00:27:00,2.26905,2.26967,2.26887,2.26967,15666048.0
2006-12-15 00:28:00,2.26958,2.26958,2.26911,2.26921,1038209.0
2006-12-15 00:29:00,2.2692,2.26924,2.26904,2.26924,4446645.0
2006-12-15 00:30:00,2.2692,2.2692,2.26886,2.26902,1691086.0
2006-12-15 00:31:00,2.26853,2.26912,2.26853,2.26912,11032466.0
2006-12-15 00:32:00,2.26907,2.26907,2.26874,2.26874,2297295.0
2006-12-15 00:33:00,2.26889,2.26889,2.26878,2.26879,2240350.0
2006-12-15 00:34:00,2.26862,2.26882,2.26862,2.26882,5745550.0
2006-12-15 00:35:00,2.26887,2.26888,2.26866,2.26869,8870753.0
2006-12-15 00:36:00,2.26866,2.26871,2.26862,2.26868,376703.0
2006-12-15 00:37:00,2.26862,2.26879,2.26862,2.26869,2848764.0
2006-12-15 00:38:00,2.2688,2.26884,2.26871,2.26884,4610178.0
2006-12-15 00:39:00,2.26879,2.26915,2.26878,2.26915,5107321.0
2006-12-15 00:40:00,2.26937,2.26954,2.26913,2.26942,15762470.0
2006-12-15 00:41:00,2.26928,2.26928,2.26919,2.26923,4224281.0
2006-12-15 00:42:00,2.26925,2.26975,2.26907,2.26949,15286416.0
2006-12-15 00:43:00,2.26933,2.26935,2.26917,2.26921,2532027.0
2006-12-15 00:44:00,2.26919,2.26919,2.26892,2.26892,8981861.0
2006-12-15 00:45:00,2.26888,2.26899,2.26888,2.26899,2423941.0
2006-12-15 00:46:00,2.26902,2.26907,2.26887,2.26907,1056734.0
2006-12-15 00:47:00,2.26906,2.26926,2.26906,2.26926,9013425.0
2006-12-15 00:48:00,2.26933,2.26981,2.26915,2.26981,45134993.0
2006-12-15 00:49:00,2.26975,2.26975,2.26956,2.26956,4139211.0
2006-12-15 00:50:00,2.2695,2.2695,2.26948,2.26948,1066643.0
2006-12-15 00:51:00,2.26945,2.26945,2.26911,2.26916,3258953.0
2006-12-15 00:52:00,2.26899,2.26912,2.26891,2.26891,1913750.0
2006-12-15 00:53:00,2.26897,2.26908,2.26886,2.26906,4291060.0
2006-12-15 00:54:00,2.26911,2.26964,2.26893,2.26964,24974158.0
2006-12-15 00:55:00,2.26953,2.26953,2.2688,2.269,2674012.0
2006-12-15 00:56:00,2.26908,2.2692,2.26906,2.26908,13992361.0
2006-12-15 00:57:00,2.26911,2.2692,2.26906,2.2692,4086622.0
2006-12-15 00:58:00,2.26914,2.26929,2.26902,2.26902,3323515.0
2006-12-15 00:59:00,2.26895,2.26908,2.2688,2.2688,6509807.0
2006-12-15 01:00:00,2.26882,2.26898,2.26882,2.26895,1558532.0
2006-12-15 01:01:00,2.26891,2.26901,2.26891,2.26901,1603850.0
2006-12-15 01:02:00,2.26897,2.26897,2.26858,2.26858,11026583.0
2006-12-15 01:03:00,2.26892,2.26892,2.26871,2.26877,7435879.0
2006-12-15 01:04:00,2.26871,2.26884,2.26854,2.26884,13243488.0
2006-12-15 01:05:00,2.26886,2.26943,2.26868,2.26943,15083676.0
2006-12-15 01:07:00,2.26922,2.26923,2.26917,2.2692,4089993.0
2006-12-15 01:08:00,2.26909,2.2691,2.26893,2.26893,9158502.0
2006-12-15 01:09:00,2.26889,2.26889,2.26838,2.26843,9863849.0
2006-12-15 01:10:00,2.2685,2.26879,2.26839,2.26879,3302922.0
2006-12-15 01:11:00,2.26882,2.26927,2.26864,2.26919,33126974.0
2006-12-15 01:12:00,2.2691,2.2691,2.26877,2.26887,5728423.0
2006-12-15 01:13:00,2.26876,2.26877,2.26833,2.26833,15626659.0
2006-12-15 01:14:00,2.2683,2.2683,2.26819,2.26819,3170978.0
2006-12-15 01:15:00,2.2681,2.26828,2.2681,2.26828,7147472.0
2006-12-15 01:16:00,2.26835,2.26886,2.26817,2.26886,45384204.0
2006-12-15 01:17:00,2.2686,2.2686,2.26817,2.26819,3321817.0
2006-12-15 01:18:00,2.26825,2.26832,2.26806,2.26825,3285927.0
2006-12-15 01:19:00,2.26834,2.2687,2.26827,2.2687,684360.0
2006-12-15 01:20:00,2.26876,2.26923,2.26858,2.2691,23964776.0
2006-12-15 01:21:00,2.26897,2.26897,2.26873,2.26873,6553971.0
2006-12-15 01:22:00,2.26872,2.26872,2.26853,2.26853,2926392.0
2006-12-15 01:23:00,2.26838,2.26848,2.26838,2.26848,377258.0
2006-12-15 01:24:00,2.26836,2.26844,2.26836,2.26836,1676095.0
2006-12-15 01:25:00,2.26845,2.26845,2.26843,2.26844,3565313.0
2006-12-15 01:26:00,2.26851,2.2689,2.26833,2.2689,21633509.0
2006-12-15 01:27:00,2.26876,2.26876,2.26826,2.26852,3680839.0
2006-12-15 01:28:00,2.26844,2.26849,2.26831,2.26849,34637169.0
2006-12-15 01:29:00,2.26857,2.26896,2.26839,2.26896,21270523.0
2006-12-15 01:30:00,2.26883,2.26883,2.26864,2.26866,2067621.0
2006-12-15 01:31:00,2.26867,2.26867,2.2685,2.26859,13598567.0
2006-12-15 01:32:00,2.26843,2.26865,2.26843,2.26865,479624.0
2006-12-15 01:33:00,2.26851,2.26877,2.26851,2.26877,7057569.0
2006-12-15 01:34:00,2.26882,2.26893,2.26868,2.2688,1636859.0
2006-12-15 01:35:00,2.26869,2.26869,2.26844,2.26844,1421404.0
2006-12-15 01:36:00,2.26863,2.2687,2.26849,2.2687,1150020.0
2006-12-15 01:37:00,2.26884,2.2689,2.26869,2.2689,3217997.0
2006-12-15 01:38:00,2.26885,2.26885,2.26869,2.26873,1429649.0
2006-12-15 01:39:00,2.26888,2.26927,2.2687,2.26927,27454817.0
2006-12-15 01:40:00,2.2691,2.26912,2.26882,2.26912,3108664.0
2006-12-15 01:41:00,2.26919,2.26929,2.26919,2.26929,12363441.0
2006-12-15 01:42:00,2.26935,2.26961,2.26917,2.26958,33950128.0
2006-12-15 01:43:00,2.26957,2.26957,2.26939,2.26939,2109158.0
2006-12-15 01:44:00,2.26945,2.26987,2.26927,2.26987,14820090.0
2006-12-15 01:45:00,2.26979,2.26979,2.26954,2.26954,2932677.0
2006-12-15 01:46:00,2.26955,2.26955,2.26915,2.26915,908518.0
2006-12-15 01:47:00,2.26912,2.26912,2.2689,2.26898,5573122.0
2006-12-15 01:48:00,2.26893,2.26918,2.26871,2.26918,2640812.0
2006-12-15 01:49:00,2.26922,2.26965,2.26915,2.26945,16320826.0
2006-12-15 01:50:00,2.26937,2.26937,2.269,2.269,7499750.0
2006-12-15 01:51:00,2.269,2.26921,2.269,2.26921,2221474.0
2006-12-15 01:52:00,2.2692,2.26967,2.2692,2.26967,3132161.0
2006-12-15 01:53:00,2.26971,2.26982,2.26965,2.26982,4497653.0
2006-12-15 01:54:00,2.27013,2.27024,2.26985,2.27005,35735433.0
2006-12-15 01:55:00,2.26973,2.26973,2.26947,2.26947,7448483.0
2006-12-15 01:56:00,2.26945,2.26948,2.26921,2.26948,4948930.0
2006-12-15 01:58:00,2.2695,2.2695,2.26903,2.26903,7331840.0
2006-12-15 01:59:00,2.26941,2.26941,2.26922,2.26929,13743869.0
2006-12-15 02:00:00,2.26934,2.26937,2.26902,2.26902,7209929.0
2006-12-15 02:01:00,2.26905,2.2691,2.26898,2.2691,2335645.0
2006-12-15 02:02:00,2.26903,2.26903,2.26875,2.26875,3384712.0
2006-12-15 02:03:00,2.2687,2.26878,2.26836,2.2687,11325930.0
2006-12-15 02:04:00,2.26874,2.26916,2.26874,2.26916,4133780.0
2006-12-15 02:05:00,2.26925,2.26938,2.26925,2.26938,2955747.0
2006-12-15 02:06:00,2.2693,2.26949,2.2693,2.26949,2959289.0
2006-12-15 02:07:00,2.26956,2.26982,2.26955,2.26982,8079436.0
2006-12-15 02:08:00,2.2699,2.2699,2.26966,2.2697,6046932.0
2006-12-15 02:09:00,2.2696,2.26962,2.26932,2.26941,10371211.0
2006-12-15 02:10:00,2.26936,2.26936,2.26898,2.26905,3348433.0
2006-12-15 02:11:00,2.26892,2.26892,2.26842,2.26883,6928563.0
2006-12-15 02:12:00,2.2688,2.2688,2.26852,2.26852,1708552.0
2006-12-15 02:13:00,2.26856,2.26862,2.26807,2.26856,2669696.0
2006-12-15 02:14:00,2.26862,2.26909,2.26862,2.26909,14266348.0
2006-12-15 02:15:00,2.26907,2.26908,2.2689,2.2689,3244561.0
2006-12-15 02:16:00,2.2689,2.26898,2.26883,2.2689,9383911.0
2006-12-15 02:17:00,2.26884,2.26884,2.26861,2.26862,6384854.0
2006-12-15 02:18:00,2.26878,2.26889,2.26878,2.26889,985659.0
2006-12-15 02:19:00,2.26904,2.2691,2.26897,2.26897,3552462.0
2006-12-15 02:20:00,2.26897,2.26897,2.26882,2.26882,312955.0
2006-12-15 02:21:00,2.26869,2.26869,2.26815,2.26863,797090.0
2006-12-15 02:22:00,2.26866,2.2689,2.2686,2.26889,12487701.0
2006-12-15 02:23:00,2.2688,2.2688,2.26841,2.26855,3918209.0
2006-12-15 02:24:00,2.26851,2.26878,2.26851,2.26854,10431410.0
2006-12-15 02:25:00,2.26846,2.26846,2.2682,2.26823,3373332.0
2006-12-15 02:26:00,2.26817,2.26817,2.26777,2.2679,6226917.0
2006-12-15 02:27:00,2.2677,2.2677,2.26704,2.26704,1057240.0
2006-12-15 02:28:00,2.26722,2.26765,2.26722,2.26765,850981.0
2006-12-15 02:29:00,2.26751,2.26768,2.26712,2.26712,4664765.0
2006-12-15 02:30:00,2.26693,2.26693,2.26683,2.26687,7282743.0
2006-12-15 02:31:00,2.26691,2.26714,2.26691,2.26714,14984700.0
2006-12-15 02:32:00,2.26723,2.26743,2.26723,2.26743,5155158.0
2006-12-15 02:33:00,2.26757,2.26789,2.26757,2.26789,1915274.0
2006-12-15 02:34:00,2.26782,2.2679,2.2677,2.26777,3980825.0
2006-12-15 02:35:00,2.26767,2.26785,2.26767,2.26785,8320267.0
2006-12-15 02:36:00,2.26787,2.26795,2.26777,2.26795,8017333.0
2006-12-15 02:37:00,2.26796,2.26804,2.2679,2.26804,15497229.0
2006-12-15 02:38:00,2.26818,2.26829,2.2681,2.2681,2648107.0
2006-12-15 02:39:00,2.26819,2.26844,2.26814,2.26844,813820.0
2006-12-15 02:40:00,2.26846,2.26859,2.26846,2.26852,3733170.0
2006-12-15 02:41:00,2.26853,2.26861,2.26853,2.26857,11863226.0
2006-12-15 02:42:00,2.26847,2.26861,2.26832,2.26861,6153953.0
2006-12-15 02:43:00,2.26874,2.26894,2.26867,2.26894,7823452.0
2006-12-15 02:44:00,2.26892,2.26892,2.26851,2.26851,12601601.0
2006-12-15 02:45:00,2.26845,2.26852,2.26836,2.26844,6847666.0
2006-12-15 02:46:00,2.26834,2.26834,2.26809,2.2682,3811233.0
2006-12-15 02:47:00,2.26814,2.26824,2.26801,2.26824,7868886.0
2006-12-15 02:48:00,2.26815,2.26824,2.26809,2.26809,4750756.0
2006-12-15 02:49:00,2.26801,2.2683,2.26801,2.2683,8622921.0
2006-12-15 02:50:00,2.26836,2.26836,2.26835,2.26835,177204.0
2006-12-15 02:51:00,2.26857,2.26857,2.26831,2.26843,9239565.0
2006-12-15 02:52:00,2.26841,2.26866,2.26841,2.26866,1444589.0
2006-12-15 02:53:00,2.26862,2.26899,2.26862,2.26899,2328784.0
2006-12-15 02:54:00,2.26882,2.26891,2.26871,2.26871,2744721.0
2006-12-15 02:55:00,2.26865,2.26866,2.26842,2.26842,463651.0
2006-12-15 02:56:00,2.26851,2.26851,2.26831,2.26838,831990.0
2006-12-15 02:57:00,2.26832,2.26832,2.26784,2.26795,5202171.0
2006-12-15 02:58:00,2.26787,2.26788,2.26766,2.26766,2115528.0
2006-12-15 02:59:00,2.26767,2.26767,2.26743,2.26746,1579062.0
2006-12-15 03:00:00,2.26751,2.26782,2.26751,2.26782,7251963.0
2006-12-15 03:01:00,2.26782,2.26782,2.26754,2.26754,5620830.0
2006-12-15 03:02:00,2.26739,2.26749,2.26722,2.26722,7167561.0
2006-12-15 03:03:00,2.2673,2.26821,2.2673,2.26813,3759791.0
2006-12-15 03:04:00,2.26844,2.26849,2.26839,2.26844,5666438.0
2006-12-15 03:05:00,2.2683,2.2683,2.26804,2.26806,1065602.0
2006-12-15 03:06:00,2.2681,2.26823,2.26801,2.26823,5924820.0
2006-12-15 03:07:00,2.2682,2.2682,2.26813,2.26813,2263068.0
2006-12-15 03:08:00,2.26812,2.26812,2.2681,2.2681,397273.0
2006-12-15 03:09:00,2.26808,2.2683,2.26791,2.2683,3613560.0
2006-12-15 03:10:00,2.26839,2.26864,2.26828,2.26864,716711.0
2006-12-15 03:11:00,2.26864,2.26864,2.26831,2.26831,6154003.0
2006-12-15 03:12:00,2.26812,2.26829,2.26798,2.26803,6366561.0
2006-12-15 03:13:00,2.26799,2.26829,2.26799,2.26829,1427647.0
2006-12-15 03:14:00,2.26826,2.26826,2.26787,2.26787,4024455.0
2006-12-15 03:15:00,2.26774,2.26789,2.26774,2.26789,2099500.0
2006-12-15 03:16:00,2.26776,2.26804,2.26776,2.26804,649868.0
2006-12-15 03:17:00,2.26795,2.26836,2.26795,2.26836,921622.0
2006-12-15 03:18:00,2.2683,2.2683,2.26799,2.26817,3305816.0
2006-12-15 03:19:00,2.26784,2.26803,2.26784,2.26803,3809366.0
2006-12-15 03:20:00,2.26804,2.26809,2.26794,2.26801,1215531.0
2006-12-15 03:21:00,2.26821,2.26847,2.26821,2.26847,886134.0
2006-12-15 03:22:00,2.26865,2.26871,2.26865,2.26868,5729820.0
2006-12-15 03:23:00,2.26866,2.26906,2.26866,2.26906,3902818.0
2006-12-15 03:24:00,2.26905,2.26933,2.26899,2.26933,27637096.0
2006-12-15 03:25:00,2.26921,2.26929,2.26909,2.26911,1426381.0
2006-12-15 03:26:00,2.26883,2.26883,2.26864,2.26864,2934638.0
2006-12-15 03:27:00,2.26858,2.2688,2.26858,2.2688,4963193.0
2006-12-15 03:28:00,2.26865,2.26877,2.26856,2.26856,1933309.0
2006-12-15 03:29:00,2.26855,2.26861,2.26716,2.26854,6968398.0
2006-12-15 03:30:00,2.26848,2.26864,2.26845,2.26864,3981764.0
2006-12-15 03:31:00,2.26868,2.26911,2.26866,2.26871,11166029.0
2006-12-15 03:33:00,2.26866,2.26866,2.26824,2.26824,6141635.0
2006-12-15 03:34:00,2.26837,2.26837,2.26799,2.26814,1908387.0
2006-12-15 03:35:00,2.26799,2.268,2.26754,2.26754,7999487.0
2006-12-15 03:36:00,2.26762,2.26762,2.2674,2.2675,2038552.0
2006-12-15 03:37:00,2.26758,2.26763,2.26737,2.26761,4463345.0
2006-12-15 03:38:00,2.26778,2.26783,2.26724,2.26724,680444.0
2006-12-15 03:39:00,2.26786,2.268,2.26786,2.26795,5913551.0
2006-12-15 03:40:00,2.26788,2.26834,2.26788,2.26834,4159145.0
2006-12-15 03:41:00,2.26837,2.26861,2.26837,2.26861,1913853.0
2006-12-15 03:42:00,2.26868,2.26871,2.26844,2.26871,339537.0
2006-12-15 03:43:00,2.2688,2.26941,2.2688,2.26919,2912850.0
2006-12-15 03:44:00,2.26903,2.26914,2.26891,2.26891,4434264.0
2006-12-15 03:45:00,2.26885,2.26885,2.2685,2.2685,466165.0
2006-12-15 03:46:00,2.26865,2.26887,2.2685,2.26887,8105124.0
2006-12-15 03:47:00,2.26875,2.26875,2.26835,2.2685,1851832.0
2006-12-15 03:48:00,2.26841,2.26851,2.26835,2.26835,2238257.0
2006-12-15 03:49:00,2.26853,2.26853,2.26842,2.26842,882842.0
2006-12-15 03:50:00,2.26846,2.26851,2.26824,2.26824,8948963.0
2006-12-15 03:51:00,2.2682,2.2682,2.26774,2.26774,7682473.0
2006-12-15 03:52:00,2.26767,2.268,2.26767,2.268,733926.0
2006-12-15 03:53:00,2.26789,2.26828,2.26789,2.26817,1415268.0
2006-12-15 03:54:00,2.26806,2.26809,2.26792,2.26794,7063378.0
2006-12-15 03:55:00,2.26785,2.26785,2.26745,2.26758,3183380.0
2006-12-15 03:56:00,2.26745,2.2675,2.2674,2.2675,5290024.0
2006-12-15 03:57:00,2.26753,2.26767,2.26752,2.2676,7396639.0
2006-12-15 03:58:00,2.26766,2.26775,2.26766,2.26771,9001557.0
2006-12-15 03:59:00,2.26782,2.26801,2.26757,2.26778,5171266.0
2006-12-15 04:00:00,2.26789,2.26789,2.26754,2.26783,4183782.0
2006-12-15 04:01:00,2.26779,2.26801,2.26779,2.26801,2014004.0
2006-12-15 04:02:00,2.26797,2.26798,2.26792,2.26792,3218544.0
2006-12-15 04:03:00,2.26786,2.26786,2.26765,2.26765,8134816.0
2006-12-15 04:04:00,2.26758,2.26758,2.26743,2.26748,764445.0
2006-12-15 04:06:00,2.26744,2.26755,2.26734,2.26734,2434991.0
2006-12-15 04:07:00,2.26729,2.26738,2.26707,2.26707,10355234.0
2006-12-15 04:08:00,2.26713,2.26713,2.26697,2.26697,4357283.0
2006-12-15 04:09:00,2.26704,2.26713,2.267,2.2671,2918892.0
2006-12-15 04:10:00,2.26721,2.26743,2.26721,2.26737,1022362.0
2006-12-15 04:11:00,2.2673,2.2674,2.26726,2.26739,1532389.0
2006-12-15 04:13:00,2.26741,2.2676,2.26733,2.2676,3065195.0
2006-12-15 04:14:00,2.26748,2.26761,2.26736,2.26736,12097316.0
2006-12-15 04:15:00,2.26733,2.26743,2.26732,2.26732,9070044.0
2006-12-15 04:16:00,2.26735,2.26751,2.26735,2.26751,6711920.0
2006-12-15 04:17:00,2.26762,2.26797,2.26762,2.26797,4475313.0
2006-12-15 04:18:00,2.26801,2.26821,2.26798,2.26821,7260096.0
2006-12-15 04:19:00,2.26816,2.26836,2.26814,2.26836,5621728.0
2006-12-15 04:20:00,2.26847,2.26869,2.26847,2.26869,6704735.0
2006-12-15 04:21:00,2.26878,2.26885,2.26854,2.26863,5739647.0
2006-12-15 04:22:00,2.26873,2.26905,2.26873,2.26905,1986150.0
2006-12-15 04:23:00,2.26917,2.26932,2.2691,2.26925,16846610.0
2006-12-15 04:24:00,2.26922,2.26942,2.26922,2.26936,4517764.0
2006-12-15 04:25:00,2.2693,2.26936,2.26926,2.26936,12382051.0
2006-12-15 04:26:00,2.26932,2.26932,2.26915,2.26919,855771.0
2006-12-15 04:27:00,2.26909,2.26913,2.26894,2.26913,1750697.0
2006-12-15 04:28:00,2.26922,2.26941,2.26919,2.26941,2911315.0
2006-12-15 04:29:00,2.26945,2.26945,2.26907,2.26927,19063746.0
2006-12-15 04:30:00,2.26918,2.2693,2.26915,2.26915,10988168.0
2006-12-15 04:31:00,2.26908,2.26922,2.26898,2.26922,3743931.0
2006-12-15 04:32:00,2.2694,2.26952,2.2692,2.2692,1644391.0
2006-12-15 04:33:00,2.26905,2.26905,2.26852,2.26853,4953335.0
2006-12-15 04:34:00,2.26858,2.26879,2.26858,2.26875,1973759.0
2006-12-15 04:35:00,2.2687,2.26873,2.26729,2.26859,3277998.0
2006-12-15 04:36:00,2.26848,2.26848,2.26837,2.26848,1797862.0
2006-12-15 04:37:00,2.2685,2.26865,2.26847,2.26865,2884692.0
2006-12-15 04:38:00,2.26853,2.26866,2.26853,2.26855,12072636.0
2006-12-15 04:39:00,2.26851,2.26866,2.26851,2.26866,3642179.0
2006-12-15 04:40:00,2.26865,2.26865,2.26842,2.26851,2984473.0
2006-12-15 04:41:00,2.26849,2.26849,2.26833,2.26837,5257734.0
2006-12-15 04:42:00,2.26829,2.26853,2.26829,2.26853,6614578.0
2006-12-15 04:43:00,2.26838,2.26862,2.26838,2.26862,2790723.0
2006-12-15 04:44:00,2.26879,2.26903,2.26879,2.26895,11858791.0
2006-12-15 04:45:00,2.2691,2.2691,2.26895,2.26899,3849086.0
2006-12-15 04:46:00,2.26901,2.26918,2.26885,2.26918,9217755.0
2006-12-15 04:47:00,2.26918,2.26944,2.26918,2.26944,2597406.0
2006-12-15 04:48:00,2.26939,2.26939,2.26917,2.26917,1582235.0
2006-12-15 04:49:00,2.26925,2.26946,2.26916,2.26946,6573126.0
2006-12-15 04:50:00,2.26939,2.26939,2.26895,2.26924,9256373.0
2006-12-15 04:51:00,2.26908,2.26965,2.26908,2.26938,1230681.0
2006-12-15 04:52:00,2.26916,2.26916,2.26892,2.26892,12597062.0
2006-12-15 04:53:00,2.26906,2.26906,2.26895,2.26896,1198124.0
2006-12-15 04:54:00,2.26903,2.26924,2.26903,2.26924,3791176.0
2006-12-15 04:55:00,2.2694,2.2697,2.2694,2.2697,1876735.0
2006-12-15 04:56:00,2.26971,2.27004,2.26965,2.26965,1155466.0
2006-12-15 04:57:00,2.26966,2.26966,2.26932,2.26932,12947118.0
2006-12-15 04:58:00,2.26927,2.26927,2.26863,2.26866,4001353.0
2006-12-15 04:59:00,2.26864,2.26868,2.26849,2.26849,7782290.0
2006-12-15 05:00:00,2.2685,2.26851,2.2685,2.26851,109531.0
2006-12-15 05:01:00,2.26853,2.26855,2.26853,2.26855,1088448.0
2006-12-15 05:02:00,2.26858,2.26861,2.2685,2.26851,1451952.0
2006-12-15 05:03:00,2.26846,2.26846,2.26819,2.26819,476468.0
2006-12-15 05:04:00,2.2682,2.26841,2.2682,2.26841,1883498.0
2006-12-15 05:05:00,2.26828,2.26889,2.26828,2.26859,20516621.0
2006-12-15 05:06:00,2.26852,2.26856,2.26821,2.26821,5790526.0
2006-12-15 05:08:00,2.26813,2.26817,2.26787,2.26795,1402154.0
2006-12-15 05:09:00,2.26796,2.26821,2.26796,2.26821,7701006.0
2006-12-15 05:10:00,2.26825,2.2686,2.26825,2.2686,14001253.0
2006-12-15 05:11:00,2.26844,2.26844,2.26812,2.26814,3607418.0
2006-12-15 05:12:00,2.26816,2.2682,2.26801,2.2682,2570239.0
2006-12-15 05:13:00,2.26817,2.26835,2.26806,2.26835,1456587.0
2006-12-15 05:14:00,2.26835,2.26838,2.26827,2.26827,4568415.0
2006-12-15 05:15:00,2.2683,2.26847,2.26818,2.26847,2671121.0
2006-12-15 05:16:00,2.26851,2.26879,2.26851,2.26869,1490871.0
2006-12-15 05:17:00,2.26884,2.26884,2.26855,2.26864,2306538.0
2006-12-15 05:18:00,2.26845,2.26849,2.26839,2.26839,8974359.0
2006-12-15 05:19:00,2.26832,2.26833,2.26826,2.26826,4752755.0
2006-12-15 05:20:00,2.26821,2.26821,2.26779,2.26781,2607504.0
2006-12-15 05:21:00,2.2679,2.26808,2.2679,2.26808,5331577.0
2006-12-15 05:22:00,2.26826,2.26855,2.26819,2.26819,1880835.0
2006-12-15 05:23:00,2.2682,2.2682,2.26779,2.26779,15904184.0
2006-12-15 05:24:00,2.26785,2.26785,2.26758,2.26785,1810658.0
2006-12-15 05:25:00,2.26792,2.26814,2.26792,2.26807,10341241.0
2006-12-15 05:26:00,2.26811,2.26811,2.26766,2.26766,11395562.0
2006-12-15 05:27:00,2.26759,2.26819,2.26759,2.26819,4790526.0
2006-12-15 05:28:00,2.26808,2.26808,2.26804,2.26804,2770916.0
2006-12-15 05:29:00,2.26802,2.26802,2.26771,2.26771,5081117.0
2006-12-15 05:30:00,2.2678,2.2682,2.2678,2.2682,639175.0
2006-12-15 05:31:00,2.26814,2.26814,2.26802,2.26802,5400261.0
2006-12-15 05:32:00,2.268,2.268,2.2676,2.2676,6384687.0
2006-12-15 05:33:00,2.26767,2.26771,2.26761,2.26765,8036995.0
2006-12-15 05:34:00,2.26776,2.26779,2.26766,2.26779,6140048.0
2006-12-15 05:35:00,2.26779,2.26779,2.26759,2.26767,8868545.0
2006-12-15 05:36:00,2.26759,2.26785,2.26758,2.26785,12631688.0
2006-12-15 05:37:00,2.26792,2.26811,2.26767,2.26811,1583581.0
2006-12-15 05:38:00,2.26806,2.26834,2.26797,2.26834,5512826.0
2006-12-15 05:39:00,2.26828,2.26829,2.26778,2.26778,10897560.0
2006-12-15 05:40:00,2.2679,2.26838,2.2679,2.26838,7719919.0
2006-12-15 05:41:00,2.26834,2.26834,2.2682,2.26821,2259021.0
2006-12-15 05:42:00,2.26815,2.26815,2.26794,2.26794,15839135.0
2006-12-15 05:43:00,2.2679,2.2679,2.26772,2.26772,6332094.0
2006-12-15 05:44:00,2.2678,2.26796,2.26779,2.26785,6946650.0
2006-12-15 05:45:00,2.26821,2.26821,2.26783,2.2682,5707895.0
2006-12-15 05:46:00,2.26819,2.26843,2.26819,2.26843,2734544.0
2006-12-15 05:47:00,2.26837,2.26837,2.26803,2.26803,1017423.0
2006-12-15 05:48:00,2.26814,2.26814,2.26787,2.26787,244117.0
2006-12-15 05:49:00,2.26778,2.26786,2.26757,2.26764,1534832.0
2006-12-15 05:50:00,2.26774,2.26774,2.26757,2.26758,8470598.0
2006-12-15 05:51:00,2.2676,2.26788,2.2676,2.26788,2685250.0
2006-12-15 05:52:00,2.26782,2.26787,2.26774,2.26774,3744085.0
2006-12-15 05:53:00,2.26776,2.26817,2.26776,2.26817,6236789.0
2006-12-15 05:54:00,2.26823,2.26854,2.26823,2.26854,2019550.0
2006-12-15 05:55:00,2.26856,2.26856,2.26851,2.26851,573062.0
2006-12-15 05:56:00,2.26843,2.26843,2.2681,2.2681,2605143.0
2006-12-15 05:57:00,2.26805,2.26805,2.2678,2.2679,20743405.0
2006-12-15 05:58:00,2.26789,2.2682,2.26789,2.2682,4619897.0
2006-12-15 05:59:00,2.26812,2.26848,2.26793,2.26848,3355011.0
2006-12-15 06:00:00,2.26822,2.26822,2.26803,2.26816,1382859.0
2006-12-15 06:01:00,2.26807,2.26825,2.26807,2.26825,884725.0
2006-12-15 06:02:00,2.26839,2.26852,2.26839,2.26839,5477902.0
2006-12-15 06:03:00,2.26856,2.26889,2.26856,2.26889,5852178.0
2006-12-15 06:04:00,2.26885,2.26885,2.26862,2.26867,5148477.0
2006-12-15 06:05:00,2.26855,2.26855,2.26832,2.26832,5799104.0
2006-12-15 06:07:00,2.26825,2.26854,2.26825,2.26854,761571.0
2006-12-15 06:08:00,2.26849,2.26893,2.26849,2.26893,11603480.0
2006-12-15 06:09:00,2.26878,2.26883,2.26862,2.26862,2599983.0
2006-12-15 06:10:00,2.26863,2.26863,2.26818,2.26818,11392821.0
2006-12-15 06:11:00,2.26842,2.26846,2.26842,2.26846,467475.0
2006-12-15 06:12:00,2.26865,2.26868,2.26859,2.26859,5064068.0
2006-12-15 06:13:00,2.26858,2.26875,2.26852,2.26875,4197091.0
2006-12-15 06:14:00,2.26862,2.26881,2.26862,2.26862,3235911.0
2006-12-15 06:15:00,2.26859,2.2687,2.26859,2.2687,6649652.0
2006-12-15 06:16:00,2.26874,2.26883,2.2686,2.26883,8412004.0
2006-12-15 06:17:00,2.26903,2.26921,2.26896,2.26896,1774853.0
2006-12-15 06:18:00,2.26924,2.26924,2.26896,2.26896,4198326.0
2006-12-15 06:19:00,2.26887,2.26887,2.26863,2.26863,2657898.0
2006-12-15 06:20:00,2.26866,2.26879,2.2684,2.26879,5335578.0
2006-12-15 06:21:00,2.26884,2.26884,2.2688,2.2688,1604412.0
2006-12-15 06:22:00,2.26861,2.26878,2.26861,2.26871,2785860.0
2006-12-15 06:23:00,2.26868,2.26868,2.26831,2.26831,1434752.0
2006-12-15 06:24:00,2.26832,2.26832,2.26811,2.26826,6822060.0
2006-12-15 06:26:00,2.26818,2.26832,2.26817,2.26823,6918806.0
2006-12-15 06:27:00,2.26833,2.26833,2.26814,2.26832,2777086.0
2006-12-15 06:28:00,2.26833,2.26833,2.26813,2.2682,3082964.0
2006-12-15 06:29:00,2.26816,2.2684,2.26807,2.2684,2950244.0
2006-12-15 06:30:00,2.26844,2.26886,2.26844,2.26886,2590512.0
2006-12-15 06:31:00,2.26879,2.26879,2.26849,2.26849,18877493.0
2006-12-15 06:32:00,2.26835,2.26835,2.26811,2.26815,10248738.0
2006-12-15 06:33:00,2.26811,2.26811,2.26799,2.26809,4523877.0
2006-12-15 06:34:00,2.26808,2.26808,2.26792,2.26792,618703.0
2006-12-15 06:35:00,2.26799,2.26806,2.26793,2.26793,8361174.0
2006-12-15 06:36:00,2.26779,2.26821,2.26775,2.26821,15897905.0
2006-12-15 06:37:00,2.26823,2.26826,2.26802,2.26824,5002398.0
2006-12-15 06:38:00,2.26834,2.26857,2.26832,2.26857,14601833.0
2006-12-15 06:40:00,2.26847,2.26847,2.26812,2.26822,3829468.0
2006-12-15 06:41:00,2.26818,2.26818,2.26786,2.26786,14435313.0
2006-12-15 06:42:00,2.26801,2.26806,2.26794,2.26806,5297417.0
2006-12-15 06:43:00,2.26802,2.26822,2.26799,2.26822,5929675.0
2006-12-15 06:44:00,2.26822,2.26822,2.26806,2.26814,8415564.0
2006-12-15 06:45:00,2.26815,2.26818,2.26801,2.26803,2498687.0
2006-12-15 06:46:00,2.26809,2.26824,2.26802,2.26821,9056969.0
2006-12-15 06:47:00,2.26827,2.2684,2.26824,2.2684,3168946.0
2006-12-15 06:48:00,2.26828,2.26844,2.26824,2.26828,6108249.0
2006-12-15 06:49:00,2.26838,2.26858,2.26817,2.26817,9302169.0
2006-12-15 06:50:00,2.26823,2.26875,2.26819,2.26875,5880726.0
2006-12-15 06:51:00,2.26878,2.26902,2.26878,2.26902,10361855.0
2006-12-15 06:52:00,2.26893,2.26893,2.26891,2.26891,804736.0
2006-12-15 06:53:00,2.26874,2.26886,2.26874,2.26881,631851.0
2006-12-15 06:54:00,2.26867,2.26875,2.26837,2.26875,8911575.0
2006-12-15 06:55:00,2.26887,2.26907,2.26885,2.26907,7503080.0
2006-12-15 06:56:00,2.26916,2.26951,2.26916,2.26944,11620471.0
2006-12-15 06:57:00,2.26932,2.26932,2.2691,2.26921,1841196.0
2006-12-15 06:59:00,2.26914,2.26922,2.26888,2.26888,1143824.0
2006-12-15 07:00:00,2.26864,2.26892,2.26849,2.26892,12493898.0
2006-12-15 07:02:00,2.26894,2.26932,2.26889,2.26908,3490035.0
2006-12-15 07:03:00,2.26904,2.26904,2.26869,2.26869,3311624.0
2006-12-15 07:04:00,2.26871,2.26871,2.26854,2.26857,1182071.0
2006-12-15 07:05:00,2.26852,2.26883,2.26852,2.26883,326282.0
2006-12-15 07:06:00,2.26879,2.26879,2.26867,2.26867,1569567.0
2006-12-15 07:07:00,2.26862,2.26862,2.26841,2.26841,697400.0
2006-12-15 07:08:00,2.26818,2.26836,2.26818,2.26834,1822955.0
2006-12-15 07:09:00,2.26824,2.26854,2.26824,2.26854,8013222.0
2006-12-15 07:10:00,2.26859,2.26891,2.26859,2.26891,3627108.0
2006-12-15 07:11:00,2.2689,2.2689,2.26861,2.26861,3744400.0
2006-12-15 07:12:00,2.26831,2.26856,2.26831,2.26847,943370.0
2006-12-15 07:13:00,2.26866,2.26925,2.26866,2.26925,4832274.0
2006-12-15 07:14:00,2.26917,2.26951,2.26917,2.26951,5157816.0
2006-12-15 07:15:00,2.26945,2.26945,2.26927,2.26927,5438089.0
2006-12-15 07:16:00,2.26922,2.26958,2.26922,2.26958,3336260.0
2006-12-15 07:17:00,2.26962,2.26962,2.26939,2.2695,2116625.0
2006-12-15 07:18:00,2.26928,2.26929,2.26906,2.26921,1650742.0
2006-12-15 07:19:00,2.26921,2.26929,2.26921,2.26926,5428400.0
2006-12-15 07:20:00,2.26907,2.26922,2.26907,2.26911,3913645.0
2006-12-15 07:21:00,2.26914,2.26933,2.26914,2.26933,2420411.0
2006-12-15 07:22:00,2.26936,2.26951,2.26913,2.26951,367316.0
2006-12-15 07:23:00,2.26955,2.26962,2.2695,2.26952,5555891.0
2006-12-15 07:24:00,2.2694,2.2694,2.26927,2.2694,1316814.0
2006-12-15 07:25:00,2.26934,2.2694,2.26921,2.26939,1440025.0
2006-12-15 07:26:00,2.2694,2.2694,2.26922,2.26922,455266.0
2006-12-15 07:27:00,2.2691,2.2691,2.26884,2.26892,11387511.0
2006-12-15 07:28:00,2.26914,2.26915,2.26897,2.26897,2271107.0
2006-12-15 07:29:00,2.26903,2.26938,2.26901,2.26938,10403379.0
2006-12-15 07:30:00,2.26942,2.26948,2.26936,2.26936,11580014.0
2006-12-15 07:31:00,2.26939,2.26945,2.26936,2.26936,4196729.0
2006-12-15 07:32:00,2.26941,2.26946,2.26929,2.26946,2432924.0
2006-12-15 07:33:00,2.26942,2.26942,2.26936,2.26937,16646727.0
2006-12-15 07:34:00,2.2694,2.2694,2.26924,2.26926,9357220.0
2006-12-15 07:36:00,2.26923,2.26923,2.26902,2.26917,4462635.0
2006-12-15 07:37:00,2.26905,2.26905,2.26859,2.26859,4236370.0
2006-12-15 07:38:00,2.26858,2.26858,2.26816,2.2684,3693940.0
2006-12-15 07:39:00,2.26844,2.26856,2.26841,2.26841,4850611.0
2006-12-15 07:40:00,2.26837,2.26845,2.26832,2.26833,7418877.0
2006-12-15 07:41:00,2.26839,2.26852,2.26839,2.26845,4806236.0
2006-12-15 07:42:00,2.26847,2.26858,2.26847,2.26858,394452.0
2006-12-15 07:43:00,2.2686,2.2686,2.26817,2.26817,1020695.0
2006-12-15 07:44:00,2.26833,2.26833,2.26677,2.268,14075550.0
2006-12-15 07:45:00,2.26816,2.26823,2.26807,2.26812,2150214.0
2006-12-15 07:46:00,2.2681,2.2681,2.26792,2.26792,4351967.0
2006-12-15 07:47:00,2.26777,2.26797,2.26777,2.26797,5325689.0
2006-12-15 07:48:00,2.26801,2.26825,2.26801,2.26825,4908745.0
2006-12-15 07:49:00,2.2684,2.26851,2.2684,2.26851,290508.0
2006-12-15 07:50:00,2.2687,2.26876,2.2687,2.26871,3182920.0
2006-12-15 07:51:00,2.26876,2.26876,2.26852,2.26852,32058511.0
2006-12-15 07:52:00,2.26824,2.26826,2.26805,2.26805,826295.0
2006-12-15 07:53:00,2.26794,2.26794,2.26637,2.26762,2265850.0
2006-12-15 07:54:00,2.26754,2.2676,2.26734,2.26734,13599338.0
2006-12-15 07:55:00,2.2673,2.2673,2.26709,2.26723,9196478.0
2006-12-15 07:56:00,2.26725,2.26753,2.26725,2.26745,3966058.0
2006-12-15 07:57:00,2.26753,2.26753,2.26732,2.26738,2125971.0
2006-12-15 07:58:00,2.26741,2.26746,2.26728,2.26746,12423553.0
2006-12-15 07:59:00,2.26742,2.26758,2.26742,2.26758,1180405.0
2006-12-15 08:00:00,2.26761,2.26787,2.26761,2.26787,1372941.0
2006-12-15 08:01:00,2.26781,2.26807,2.26781,2.26804,13782563.0
2006-12-15 08:02:00,2.26796,2.26797,2.26783,2.26783,12887912.0
2006-12-15 08:03:00,2.2678,2.26782,2.26765,2.26768,13660638.0
2006-12-15 08:04:00,2.26756,2.26756,2.26702,2.26702,2003348.0
2006-12-15 08:05:00,2.26679,2.26722,2.26645,2.26722,16545390.0
2006-12-15 08:06:00,2.26735,2.26735,2.26711,2.26711,3890492.0
2006-12-15 08:08:00,2.26708,2.26709,2.26701,2.26703,9679731.0
2006-12-15 08:09:00,2.26696,2.26714,2.2669,2.26714,3998758.0
2006-12-15 08:10:00,2.26708,2.26762,2.26708,2.26762,10345789.0
2006-12-15 08:11:00,2.26753,2.26753,2.26725,2.26725,6177858.0
2006-12-15 08:12:00,2.26728,2.26754,2.26724,2.26754,2859696.0
2006-12-15 08:14:00,2.26748,2.268,2.26748,2.268,14758647.0
2006-12-15 08:15:00,2.26792,2.26792,2.26734,2.26734,6588794.0
2006-12-15 08:16:00,2.26727,2.26727,2.26716,2.26719,4835399.0
2006-12-15 08:17:00,2.26714,2.26715,2.26709,2.26709,2864220.0
2006-12-15 08:18:00,2.26708,2.26715,2.26708,2.26715,1897573.0
2006-12-15 08:19:00,2.26714,2.26721,2.26708,2.26718,14433229.0
2006-12-15 08:20:00,2.26703,2.26728,2.26703,2.26728,6271730.0
2006-12-15 08:21:00,2.26732,2.26737,2.26709,2.26722,3864350.0
2006-12-15 08:22:00,2.2672,2.26736,2.26711,2.26736,21928621.0
2006-12-15 08:23:00,2.26738,2.26762,2.26738,2.26762,2314797.0
2006-12-15 08:24:00,2.26752,2.26752,2.26725,2.2673,2931083.0
2006-12-15 08:25:00,2.26723,2.26723,2.26705,2.26706,6885223.0
2006-12-15 08:26:00,2.26725,2.26736,2.26721,2.26722,25350566.0
2006-12-15 08:27:00,2.26726,2.26739,2.26726,2.26735,3784308.0
2006-12-15 08:28:00,2.26704,2.26733,2.26702,2.2673,4893424.0
2006-12-15 08:29:00,2.26728,2.26736,2.26714,2.26735,5267612.0
2006-12-15 08:30:00,2.26741,2.26757,2.26741,2.26757,3337777.0
2006-12-15 08:31:00,2.26744,2.26754,2.26731,2.26731,1941116.0
2006-12-15 08:32:00,2.26737,2.26737,2.26719,2.26737,4630540.0
2006-12-15 08:33:00,2.26719,2.26733,2.26714,2.26717,1694126.0
2006-12-15 08:34:00,2.26724,2.26724,2.26714,2.26714,5254819.0
2006-12-15 08:35:00,2.26706,2.26706,2.26676,2.26676,2231907.0
2006-12-15 08:36:00,2.2667,2.2667,2.26649,2.26661,8237218.0
2006-12-15 08:37:00,2.26673,2.26691,2.26673,2.26682,6616847.0
2006-12-15 08:38:00,2.26681,2.26684,2.26667,2.26672,5475766.0
2006-12-15 08:39:00,2.26681,2.26708,2.26679,2.26679,5572811.0
2006-12-15 08:40:00,2.26688,2.26725,2.26688,2.26725,15125482.0
2006-12-15 08:41:00,2.26735,2.26753,2.26729,2.26753,2505899.0
2006-12-15 08:42:00,2.26747,2.26771,2.26747,2.26771,151313.0
2006-12-15 08:44:00,2.26777,2.26801,2.2676,2.26801,4241046.0
2006-12-15 08:45:00,2.26792,2.26842,2.26792,2.26803,20167613.0
2006-12-15 08:46:00,2.26811,2.26811,2.26779,2.26779,5314408.0
2006-12-15 08:47:00,2.26772,2.26772,2.26734,2.26741,5566812.0
2006-12-15 08:48:00,2.26739,2.26772,2.2672,2.26764,7204042.0
2006-12-15 08:49:00,2.2678,2.26783,2.26776,2.26783,510655.0
2006-12-15 08:50:00,2.26768,2.26797,2.26768,2.26792,6918693.0
2006-12-15 08:51:00,2.26786,2.26809,2.26757,2.26757,2159342.0
2006-12-15 08:52:00,2.26748,2.26753,2.26745,2.26752,7703191.0
2006-12-15 08:53:00,2.26751,2.26789,2.26745,2.26789,5389477.0
2006-12-15 08:54:00,2.26812,2.26824,2.26811,2.26814,1802935.0
2006-12-15 08:55:00,2.26827,2.26846,2.26827,2.26846,3106402.0
2006-12-15 08:56:00,2.26845,2.26865,2.26842,2.26865,3918747.0
2006-12-15 08:57:00,2.26853,2.26853,2.26829,2.26846,5494489.0
2006-12-15 08:58:00,2.26857,2.26866,2.26856,2.26856,3073441.0
2006-12-15 08:59:00,2.26857,2.26857,2.26829,2.26829,2671425.0
2006-12-15 09:00:00,2.26832,2.26832,2.26807,2.26808,6992379.0
2006-12-15 09:01:00,2.26775,2.268,2.26766,2.26773,3951299.0
2006-12-15 09:02:00,2.26778,2.26806,2.26773,2.26806,23317649.0
2006-12-15 09:03:00,2.26797,2.26804,2.26784,2.26785,2768895.0
2006-12-15 09:04:00,2.2677,2.26793,2.2677,2.26771,3364347.0
2006-12-15 09:05:00,2.26777,2.26801,2.2677,2.26801,7734419.0
2006-12-15 09:06:00,2.26805,2.2683,2.26801,2.2683,2634532.0
2006-12-15 09:07:00,2.26806,2.26824,2.26789,2.26824,6740218.0
2006-12-15 09:08:00,2.26837,2.26857,2.26837,2.26856,12904621.0
2006-12-15 09:09:00,2.26853,2.26853,2.2683,2.26833,3949026.0
2006-12-15 09:10:00,2.26808,2.26874,2.26808,2.26874,5017992.0
2006-12-15 09:11:00,2.26888,2.26907,2.26884,2.26886,8329632.0
2006-12-15 09:12:00,2.26881,2.26881,2.26863,2.26863,2146426.0
2006-12-15 09:13:00,2.26862,2.26868,2.26852,2.26863,7778031.0
2006-12-15 09:14:00,2.2686,2.2686,2.26845,2.26845,17545610.0
2006-12-15 09:15:00,2.26845,2.26852,2.26815,2.26815,17253080.0
2006-12-15 09:16:00,2.26814,2.26821,2.26796,2.26804,1893993.0
2006-12-15 09:17:00,2.26796,2.2681,2.26764,2.26764,8447243.0
2006-12-15 09:18:00,2.26778,2.26788,2.26747,2.26788,13310094.0
2006-12-15 09:19:00,2.26796,2.26844,2.26791,2.26828,3189211.0
2006-12-15 09:20:00,2.26821,2.26821,2.26764,2.26764,4696594.0
2006-12-15 09:21:00,2.26745,2.26745,2.2671,2.2671,10679058.0
2006-12-15 09:22:00,2.26719,2.26719,2.26703,2.26706,2134376.0
2006-12-15 09:23:00,2.26701,2.26731,2.26691,2.26731,3615509.0
2006-12-15 09:24:00,2.26735,2.26765,2.26719,2.26719,9864308.0
2006-12-15 09:25:00,2.26715,2.26715,2.2669,2.26695,1371627.0
2006-12-15 09:26:00,2.26706,2.26726,2.26706,2.26716,2951426.0
2006-12-15 09:27:00,2.26726,2.26735,2.26714,2.26714,6985639.0
2006-12-15 09:28:00,2.2673,2.26742,2.26727,2.26739,4233116.0
2006-12-15 09:29:00,2.26731,2.26731,2.26712,2.26729,6999572.0
2006-12-15 09:30:00,2.26732,2.26743,2.26732,2.26742,16508394.0
2006-12-15 09:31:00,2.2673,2.26746,2.26728,2.26746,20973214.0
2006-12-15 09:32:00,2.2675,2.2675,2.26735,2.26738,4751749.0
2006-12-15 09:33:00,2.26744,2.26796,2.26744,2.26796,6395888.0
2006-12-15 09:34:00,2.2679,2.26795,2.26747,2.26787,20343768.0
2006-12-15 09:35:00,2.26797,2.26804,2.2679,2.26791,1224510.0
2006-12-15 09:36:00,2.26777,2.26777,2.26752,2.26753,7002880.0
2006-12-15 09:37:00,2.26773,2.26806,2.26773,2.26806,3073295.0
2006-12-15 09:38:00,2.26786,2.26786,2.26761,2.26775,1686327.0
2006-12-15 09:39:00,2.26772,2.26772,2.26752,2.26761,18562576.0
2006-12-15 09:40:00,2.26756,2.26773,2.26742,2.26773,9555709.0
2006-12-15 09:41:00,2.26775,2.26775,2.2663,2.2663,6071355.0
2006-12-15 09:42:00,2.26589,2.26673,2.26589,2.26673,10971620.0
2006-12-15 09:43:00,2.26667,2.26719,2.26667,2.26719,10350735.0
2006-12-15 09:45:00,2.26729,2.26769,2.26729,2.26751,6189912.0
2006-12-15 09:46:00,2.26755,2.26808,2.26755,2.26808,7437636.0
2006-12-15 09:47:00,2.26828,2.26881,2.26828,2.26881,1226543.0
2006-12-15 09:48:00,2.2688,2.26919,2.2688,2.26904,10310345.0
2006-12-15 09:49:00,2.269,2.269,2.26886,2.26896,7645066.0
2006-12-15 09:50:00,2.26908,2.26917,2.26905,2.26917,18452325.0
2006-12-15 09:51:00,2.26923,2.26923,2.2689,2.2689,21076272.0
2006-12-15 09:52:00,2.2688,2.2688,2.26789,2.26789,16900632.0
2006-12-15 09:53:00,2.26776,2.26776,2.26717,2.26717,8442778.0
2006-12-15 09:54:00,2.26708,2.26708,2.26688,2.26694,4313920.0
2006-12-15 09:55:00,2.26691,2.26731,2.26688,2.26731,15561271.0
2006-12-15 09:56:00,2.26728,2.26741,2.26723,2.26739,2241569.0
2006-12-15 09:57:00,2.2675,2.26775,2.26745,2.26775,4134273.0
2006-12-15 09:58:00,2.26761,2.26764,2.26744,2.26749,3748643.0
2006-12-15 09:59:00,2.26731,2.26737,2.2665,2.2665,8385916.0
2006-12-15 10:00:00,2.26642,2.26658,2.26639,2.26658,1027384.0
2006-12-15 10:01:00,2.26679,2.26694,2.26679,2.26691,1763552.0
2006-12-15 10:02:00,2.26696,2.2674,2.2669,2.2674,3772325.0
2006-12-15 10:03:00,2.26739,2.2679,2.26739,2.26763,2514257.0
2006-12-15 10:04:00,2.26737,2.26737,2.26711,2.26726,2935867.0
2006-12-15 10:05:00,2.26709,2.26727,2.26707,2.26725,15334753.0
2006-12-15 10:06:00,2.26742,2.26751,2.26712,2.26712,11669748.0
2006-12-15 10:07:00,2.26738,2.26768,2.26738,2.26768,29350510.0
2006-12-15 10:08:00,2.2676,2.2676,2.26723,2.26753,12598793.0
2006-12-15 10:09:00,2.26759,2.26767,2.26746,2.26759,9714697.0
2006-12-15 10:10:00,2.26765,2.26765,2.26747,2.26759,6269608.0
2006-12-15 10:11:00,2.2676,2.26789,2.2676,2.26761,2718321.0
2006-12-15 10:12:00,2.26765,2.26798,2.26765,2.26798,5508125.0
2006-12-15 10:13:00,2.26798,2.26845,2.26798,2.26818,3899307.0
2006-12-15 10:14:00,2.2682,2.2682,2.26778,2.26778,18024585.0
2006-12-15 10:15:00,2.26784,2.26784,2.26742,2.26759,3784327.0
2006-12-15 10:16:00,2.26753,2.26753,2.26705,2.26726,1812140.0
2006-12-15 10:17:00,2.26722,2.26752,2.26722,2.26752,6783552.0
2006-12-15 10:18:00,2.26745,2.26745,2.26725,2.26735,1499514.0
2006-12-15 10:19:00,2.26726,2.26746,2.26726,2.26731,12302862.0
2006-12-15 10:20:00,2.26713,2.26747,2.26712,2.26747,1936277.0
2006-12-15 10:21:00,2.26773,2.26787,2.26773,2.26774,2612632.0
2006-12-15 10:22:00,2.26747,2.26768,2.26737,2.26737,4494329.0
2006-12-15 10:23:00,2.26718,2.26776,2.26718,2.26776,18391838.0
2006-12-15 10:24:00,2.26784,2.26784,2.26765,2.26781,4546519.0
2006-12-15 10:25:00,2.26783,2.26805,2.26778,2.26778,10840923.0
2006-12-15 10:26:00,2.26782,2.26795,2.26746,2.26746,5842364.0
2006-12-15 10:27:00,2.26731,2.26731,2.26656,2.26656,11612876.0
2006-12-15 10:28:00,2.26637,2.26665,2.26628,2.26628,8724920.0
2006-12-15 10:29:00,2.26601,2.26601,2.26574,2.26574,9457126.0
2006-12-15 10:30:00,2.26591,2.26599,2.26582,2.2659,1409846.0
2006-12-15 10:31:00,2.26608,2.26643,2.26608,2.26643,2280163.0
2006-12-15 10:32:00,2.26648,2.26663,2.26628,2.26641,6972704.0
2006-12-15 10:33:00,2.26649,2.26667,2.26649,2.26659,1524701.0
2006-12-15 10:34:00,2.26669,2.26708,2.26669,2.26708,4730931.0
2006-12-15 10:35:00,2.26716,2.26716,2.26704,2.26709,10511999.0
2006-12-15 10:36:00,2.26703,2.26705,2.26692,2.26692,14976016.0
2006-12-15 10:37:00,2.26651,2.26671,2.2664,2.26645,25561344.0
2006-12-15 10:38:00,2.2664,2.2664,2.26544,2.26544,1467819.0
2006-12-15 10:39:00,2.2652,2.2652,2.26484,2.26492,17062624.0
2006-12-15 10:40:00,2.2649,2.2649,2.26427,2.26428,11920970.0
2006-12-15 10:41:00,2.26422,2.26423,2.26272,2.264,808289.0
2006-12-15 10:42:00,2.26419,2.26435,2.26408,2.2642,5377911.0
2006-12-15 10:43:00,2.26436,2.26447,2.2641,2.26432,3902387.0
2006-12-15 10:44:00,2.26434,2.26473,2.26434,2.26467,7324764.0
2006-12-15 10:45:00,2.26468,2.2648,2.26457,2.26457,3386935.0
2006-12-15 10:46:00,2.26446,2.26446,2.26384,2.26384,6105011.0
2006-12-15 10:47:00,2.2636,2.2636,2.26308,2.26308,4439297.0
2006-12-15 10:48:00,2.26313,2.26339,2.26313,2.26332,13269553.0
2006-12-15 10:49:00,2.26339,2.2634,2.26312,2.2634,4091594.0
2006-12-15 10:50:00,2.26345,2.26392,2.26345,2.26392,2872710.0
2006-12-15 10:51:00,2.26381,2.26381,2.26328,2.2635,10985781.0
2006-12-15 10:52:00,2.26352,2.26352,2.26323,2.26323,2997038.0
2006-12-15 10:53:00,2.26328,2.26342,2.26328,2.26339,8311436.0
2006-12-15 10:54:00,2.26357,2.26388,2.26357,2.26372,2274065.0
2006-12-15 10:55:00,2.26358,2.26388,2.26358,2.26378,5500090.0
2006-12-15 10:56:00,2.26365,2.26367,2.2634,2.2634,4678566.0
2006-12-15 10:57:00,2.26327,2.26327,2.26288,2.26288,17392003.0
2006-12-15 10:58:00,2.26273,2.26273,2.26245,2.26263,7348362.0
2006-12-15 10:59:00,2.26266,2.26294,2.26266,2.26269,19986442.0
2006-12-15 11:00:00,2.26249,2.26249,2.26198,2.26198,4062935.0
2006-12-15 11:01:00,2.26174,2.26174,2.26091,2.26115,23865451.0
2006-12-15 11:02:00,2.26117,2.26158,2.26117,2.26158,14842725.0
2006-12-15 11:03:00,2.2618,2.26193,2.26165,2.26193,5430151.0
2006-12-15 11:04:00,2.26194,2.26231,2.26191,2.26231,11396662.0
2006-12-15 11:05:00,2.26242,2.26263,2.26242,2.26263,6122675.0
2006-12-15 11:06:00,2.26252,2.26269,2.2625,2.2625,3822621.0
2006-12-15 11:07:00,2.26236,2.26306,2.26236,2.26306,6425976.0
2006-12-15 11:08:00,2.26305,2.26312,2.26297,2.26297,6445298.0
2006-12-15 11:09:00,2.26301,2.26301,2.26289,2.26289,5498463.0
2006-12-15 11:10:00,2.26284,2.26295,2.26284,2.26291,1499630.0
2006-12-15 11:11:00,2.26295,2.26297,2.26279,2.26286,12609161.0
2006-12-15 11:12:00,2.26274,2.26274,2.26249,2.26249,1492430.0
2006-12-15 11:13:00,2.26253,2.26266,2.26252,2.2626,4249808.0
2006-12-15 11:14:00,2.26254,2.26286,2.26254,2.2627,992330.0
2006-12-15 11:15:00,2.26278,2.26284,2.26275,2.26284,3594690.0
2006-12-15 11:16:00,2.26286,2.26298,2.26278,2.26298,2961692.0
2006-12-15 11:17:00,2.26311,2.26324,2.26311,2.26314,24150101.0
2006-12-15 11:18:00,2.26313,2.26319,2.26303,2.26319,2641236.0
2006-12-15 11:19:00,2.26336,2.26377,2.26336,2.26377,1957066.0
2006-12-15 11:20:00,2.26373,2.26378,2.26353,2.26378,1078548.0
2006-12-15 11:21:00,2.26393,2.26404,2.26392,2.26392,2185180.0
2006-12-15 11:22:00,2.26394,2.26415,2.26384,2.26415,10443319.0
2006-12-15 11:23:00,2.26401,2.2644,2.264,2.2644,4423883.0
2006-12-15 11:24:00,2.26444,2.2646,2.26444,2.2646,408003.0
2006-12-15 11:25:00,2.26455,2.26455,2.26434,2.26434,7042373.0
2006-12-15 11:26:00,2.26436,2.26436,2.26403,2.26403,6049077.0
2006-12-15 11:27:00,2.26391,2.26401,2.26384,2.26385,2971135.0
2006-12-15 11:28:00,2.26369,2.2638,2.26357,2.26357,1635266.0
2006-12-15 11:29:00,2.2635,2.2635,2.26326,2.26326,5233232.0
2006-12-15 11:30:00,2.26319,2.2632,2.26288,2.26288,2465177.0
2006-12-15 11:31:00,2.26299,2.26299,2.26268,2.26268,8777107.0
2006-12-15 11:32:00,2.26256,2.26263,2.26242,2.26244,3077536.0
2006-12-15 11:33:00,2.26237,2.26237,2.26223,2.26224,7397316.0
2006-12-15 11:34:00,2.26213,2.26213,2.26177,2.2619,5487696.0
2006-12-15 11:35:00,2.26184,2.26184,2.26151,2.26162,10755779.0
2006-12-15 11:36:00,2.26155,2.26165,2.26132,2.26149,10538130.0
2006-12-15 11:37:00,2.26139,2.26139,2.26129,2.26129,9467292.0
2006-12-15 11:38:00,2.26123,2.26139,2.26114,2.26139,8937265.0
2006-12-15 11:39:00,2.26147,2.26221,2.26146,2.26221,3903115.0
2006-12-15 11:40:00,2.26229,2.26235,2.2621,2.2621,6164230.0
2006-12-15 11:41:00,2.26202,2.26228,2.26195,2.26228,6119997.0
2006-12-15 11:42:00,2.26241,2.26273,2.26241,2.26245,2020642.0
2006-12-15 11:43:00,2.26221,2.26221,2.2619,2.26203,4957025.0
2006-12-15 11:44:00,2.26203,2.26219,2.26203,2.26219,5426750.0
2006-12-15 11:45:00,2.26209,2.26232,2.26209,2.26232,6962807.0
2006-12-15 11:46:00,2.26211,2.26214,2.26192,2.26207,2136035.0
2006-12-15 11:47:00,2.26232,2.26232,2.26189,2.26189,745970.0
2006-12-15 11:48:00,2.26185,2.26185,2.26147,2.2617,5637733.0
2006-12-15 11:49:00,2.26153,2.26162,2.26141,2.26141,8204173.0
2006-12-15 11:50:00,2.26132,2.26132,2.26109,2.2611,4354348.0
2006-12-15 11:51:00,2.26101,2.26101,2.26065,2.26066,12572038.0
2006-12-15 11:52:00,2.26054,2.26054,2.26029,2.26029,790411.0
2006-12-15 11:53:00,2.26024,2.26031,2.26011,2.26019,1771108.0
2006-12-15 11:54:00,2.26026,2.26059,2.26026,2.26059,4476178.0
2006-12-15 11:55:00,2.26085,2.26107,2.26085,2.26091,7881751.0
2006-12-15 11:56:00,2.26108,2.26129,2.26108,2.2611,2262885.0
2006-12-15 11:57:00,2.26116,2.2612,2.26103,2.26111,960556.0
2006-12-15 11:58:00,2.26118,2.26145,2.26118,2.26144,6488507.0
2006-12-15 11:59:00,2.26153,2.26167,2.26107,2.26167,7703666.0
2006-12-15 12:00:00,2.26153,2.26157,2.26143,2.26146,2188555.0
2006-12-15 12:01:00,2.26144,2.2615,2.26144,2.26147,1824344.0
2006-12-15 12:02:00,2.26146,2.26174,2.26123,2.26174,3560496.0
2006-12-15 12:03:00,2.26158,2.26222,2.26158,2.26217,3165542.0
2006-12-15 12:04:00,2.262,2.26229,2.26199,2.26199,4389663.0
2006-12-15 12:05:00,2.26185,2.26214,2.26172,2.26212,2538297.0
2006-12-15 12:06:00,2.26205,2.26206,2.26179,2.26179,6402790.0
2006-12-15 12:07:00,2.26186,2.26206,2.26164,2.26164,1836635.0
2006-12-15 12:08:00,2.2615,2.26165,2.26133,2.26165,7563511.0
2006-12-15 12:09:00,2.26144,2.26151,2.26083,2.26083,6046184.0
2006-12-15 12:10:00,2.26113,2.26122,2.26093,2.26122,5818261.0
2006-12-15 12:11:00,2.26122,2.26134,2.26118,2.2613,15092141.0
2006-12-15 12:12:00,2.26123,2.2617,2.26103,2.2617,699946.0
2006-12-15 12:13:00,2.26186,2.26201,2.26179,2.26196,4330980.0
2006-12-15 12:14:00,2.26191,2.26191,2.26163,2.26163,3669906.0
2006-12-15 12:15:00,2.2617,2.2617,2.26143,2.26144,11050490.0
2006-12-15 12:16:00,2.26142,2.26159,2.26113,2.26113,3447379.0
2006-12-15 12:17:00,2.26111,2.26122,2.26105,2.26105,4714182.0
2006-12-15 12:18:00,2.2609,2.2609,2.26073,2.26073,12876097.0
2006-12-15 12:19:00,2.26096,2.26116,2.26096,2.26109,10248985.0
2006-12-15 12:20:00,2.2611,2.26118,2.2611,2.26114,2846696.0
2006-12-15 12:21:00,2.26111,2.26113,2.26093,2.26113,11146954.0
2006-12-15 12:22:00,2.2611,2.26165,2.2611,2.26165,2747747.0
2006-12-15 12:23:00,2.2618,2.26253,2.2618,2.26253,17228451.0
2006-12-15 12:24:00,2.2627,2.26279,2.26235,2.26242,1719306.0
2006-12-15 12:25:00,2.26259,2.26305,2.26259,2.26305,11729934.0
2006-12-15 12:26:00,2.26305,2.26318,2.26298,2.26318,12389723.0
2006-12-15 12:27:00,2.26329,2.26329,2.26284,2.26284,6307695.0
2006-12-15 12:28:00,2.26282,2.26296,2.26281,2.26281,19169549.0
2006-12-15 12:29:00,2.26284,2.26291,2.2623,2.26291,11028176.0
2006-12-15 12:30:00,2.26295,2.2631,2.2629,2.26306,3643487.0
2006-12-15 12:31:00,2.26292,2.26292,2.26242,2.26242,3366353.0
2006-12-15 12:32:00,2.26248,2.26272,2.26248,2.26266,25038625.0
2006-12-15 12:33:00,2.26258,2.26272,2.26236,2.26236,11696477.0
2006-12-15 12:34:00,2.26223,2.26232,2.262,2.26205,6509842.0
2006-12-15 12:35:00,2.26201,2.26201,2.26169,2.26188,6833663.0
2006-12-15 12:36:00,2.2619,2.2619,2.2616,2.26179,6157767.0
2006-12-15 12:37:00,2.26171,2.26171,2.26152,2.26153,19191370.0
2006-12-15 12:38:00,2.26156,2.26164,2.26147,2.26164,1409542.0
2006-12-15 12:39:00,2.26157,2.26167,2.26143,2.26159,22863732.0
2006-12-15 12:40:00,2.26158,2.26178,2.26158,2.26172,19225529.0
2006-12-15 12:41:00,2.26169,2.26176,2.26155,2.26155,10517325.0
2006-12-15 12:42:00,2.26176,2.26245,2.26176,2.26245,564498.0
2006-12-15 12:43:00,2.26255,2.2628,2.26255,2.2628,5567798.0
2006-12-15 12:44:00,2.26294,2.26307,2.26294,2.26301,3591700.0
2006-12-15 12:45:00,2.26304,2.26326,2.26293,2.26326,6221687.0
2006-12-15 12:46:00,2.26318,2.26318,2.26293,2.26308,7610490.0
2006-12-15 12:47:00,2.26266,2.26299,2.26266,2.26293,5348456.0
2006-12-15 12:48:00,2.263,2.26322,2.263,2.26304,8896968.0
2006-12-15 12:49:00,2.26282,2.26283,2.26264,2.26264,8228916.0
2006-12-15 12:50:00,2.26248,2.26248,2.2622,2.26221,3433865.0
2006-12-15 12:51:00,2.26226,2.26249,2.26212,2.26249,14765526.0
2006-12-15 12:52:00,2.26265,2.26265,2.26188,2.26192,2685600.0
2006-12-15 12:53:00,2.2619,2.2619,2.26154,2.26159,3309676.0
2006-12-15 12:54:00,2.2614,2.26159,2.26137,2.26159,7581514.0
2006-12-15 12:55:00,2.26166,2.26175,2.26155,2.26155,8775206.0
2006-12-15 12:56:00,2.26146,2.26146,2.26122,2.26124,4303306.0
2006-12-15 12:57:00,2.26118,2.26118,2.2609,2.26097,10529758.0
2006-12-15 12:58:00,2.26093,2.26093,2.26055,2.26055,3791057.0
2006-12-15 12:59:00,2.26067,2.26067,2.26047,2.26058,4025083.0
2006-12-15 13:00:00,2.2606,2.26062,2.26041,2.26062,3324451.0
2006-12-15 13:01:00,2.26067,2.26074,2.26024,2.26024,1098213.0
2006-12-15 13:02:00,2.26029,2.26035,2.26014,2.26026,6067965.0
2006-12-15 13:03:00,2.26023,2.26024,2.26018,2.2602,4527207.0
2006-12-15 13:04:00,2.26019,2.26023,2.26001,2.26023,1833054.0
2006-12-15 13:05:00,2.26026,2.26033,2.26018,2.2603,6739363.0
2006-12-15 13:06:00,2.2603,2.2603,2.26003,2.26008,3451980.0
2006-12-15 13:07:00,2.26008,2.26044,2.26008,2.26044,2645704.0
2006-12-15 13:08:00,2.26043,2.26043,2.2603,2.26038,12900101.0
2006-12-15 13:09:00,2.26037,2.26065,2.26037,2.26065,5996934.0
2006-12-15 13:10:00,2.26066,2.26066,2.26037,2.26043,8601768.0
2006-12-15 13:11:00,2.26055,2.26076,2.26052,2.26052,6248088.0
2006-12-15 13:12:00,2.26064,2.26067,2.26054,2.26054,4624272.0
2006-12-15 13:13:00,2.26047,2.26108,2.26047,2.26104,2051282.0
2006-12-15 13:14:00,2.26108,2.26121,2.26108,2.26121,3669828.0
2006-12-15 13:15:00,2.26131,2.26138,2.26124,2.26136,7857305.0
2006-12-15 13:16:00,2.26136,2.26136,2.26103,2.26103,7604906.0
2006-12-15 13:17:00,2.26099,2.26119,2.26095,2.26095,1600846.0
2006-12-15 13:18:00,2.26092,2.26092,2.2606,2.2606,3707403.0
2006-12-15 13:19:00,2.26044,2.26053,2.26026,2.26053,2009811.0
2006-12-15 13:20:00,2.26053,2.2607,2.26053,2.26054,2548041.0
2006-12-15 13:21:00,2.26072,2.26081,2.26063,2.26077,1449832.0
2006-12-15 13:22:00,2.2607,2.2607,2.26035,2.26059,3700807.0
2006-12-15 13:23:00,2.26065,2.2607,2.26054,2.26061,10322853.0
2006-12-15 13:24:00,2.26066,2.26066,2.26045,2.26051,914426.0
2006-12-15 13:25:00,2.26058,2.26071,2.26051,2.26071,22264579.0
2006-12-15 13:26:00,2.26053,2.2607,2.26052,2.2606,9144375.0
2006-12-15 13:27:00,2.26055,2.26057,2.26045,2.26045,5104511.0
2006-12-15 13:28:00,2.26054,2.26061,2.26052,2.26054,8386698.0
2006-12-15 13:29:00,2.26059,2.26076,2.26053,2.26074,1679937.0
2006-12-15 13:30:00,2.26066,2.26066,2.26045,2.26057,2701559.0
2006-12-15 13:31:00,2.26053,2.26069,2.26053,2.26069,3389767.0
2006-12-15 13:32:00,2.2607,2.26093,2.2607,2.2609,3740408.0
2006-12-15 13:33:00,2.26092,2.26105,2.26092,2.26105,3081738.0
2006-12-15 13:34:00,2.26098,2.2613,2.26098,2.2613,2556194.0
2006-12-15 13:35:00,2.26119,2.26139,2.26096,2.26132,5923310.0
2006-12-15 13:36:00,2.26127,2.2614,2.26123,2.2614,6423848.0
2006-12-15 13:37:00,2.26151,2.26179,2.26151,2.26165,1219288.0
2006-12-15 13:38:00,2.26178,2.26186,2.26171,2.26182,2404595.0
2006-12-15 13:39:00,2.26189,2.26204,2.26189,2.26192,18523489.0
2006-12-15 13:40:00,2.26188,2.26195,2.26182,2.26189,10811292.0
2006-12-15 13:41:00,2.26199,2.26214,2.26189,2.26206,7770328.0
2006-12-15 13:42:00,2.26211,2.26211,2.26188,2.26192,1632572.0
2006-12-15 13:43:00,2.26196,2.26233,2.26196,2.26212,8983763.0
2006-12-15 13:44:00,2.26209,2.26226,2.26188,2.26226,3912919.0
2006-12-15 13:45:00,2.26228,2.26269,2.26228,2.26269,19693774.0
2006-12-15 13:46:00,2.26258,2.26279,2.2625,2.2625,3311950.0
2006-12-15 13:47:00,2.26219,2.2622,2.262,2.262,7481158.0
2006-12-15 13:48:00,2.262,2.26214,2.262,2.26214,1231599.0
2006-12-15 13:49:00,2.26209,2.26209,2.26189,2.26202,5331820.0
2006-12-15 13:50:00,2.262,2.26201,2.26149,2.262,4737730.0
2006-12-15 13:51:00,2.26206,2.26215,2.26206,2.26215,5047889.0
2006-12-15 13:52:00,2.26228,2.2625,2.26228,2.2625,3390777.0
2006-12-15 13:53:00,2.26248,2.26248,2.26216,2.26218,5428463.0
2006-12-15 13:54:00,2.26237,2.26271,2.26237,2.26271,5717950.0
2006-12-15 13:55:00,2.26268,2.26271,2.26254,2.26268,2401789.0
2006-12-15 13:56:00,2.26262,2.26267,2.26248,2.26254,8165750.0
2006-12-15 13:57:00,2.26265,2.26265,2.26239,2.26239,1832204.0
2006-12-15 13:58:00,2.26238,2.26242,2.26227,2.26242,11872737.0
2006-12-15 13:59:00,2.2622,2.26222,2.26199,2.26207,6650177.0
2006-12-15 14:00:00,2.26216,2.26264,2.26216,2.26264,5919043.0
2006-12-15 14:01:00,2.26264,2.2628,2.26261,2.2628,774148.0
2006-12-15 14:02:00,2.26279,2.26286,2.26266,2.26286,17676005.0
2006-12-15 14:03:00,2.2629,2.26293,2.26281,2.26287,9284665.0
2006-12-15 14:04:00,2.26284,2.26303,2.26284,2.26301,13987949.0
2006-12-15 14:05:00,2.26303,2.26304,2.26292,2.26303,9241045.0
2006-12-15 14:06:00,2.26304,2.26304,2.26287,2.26294,16218880.0
2006-12-15 14:07:00,2.26277,2.26277,2.26251,2.26251,15958558.0
2006-12-15 14:08:00,2.26251,2.26252,2.26227,2.26227,15683823.0
2006-12-15 14:09:00,2.26214,2.26214,2.26183,2.26183,3269913.0
2006-12-15 14:10:00,2.26182,2.26207,2.26176,2.26207,4958848.0
2006-12-15 14:11:00,2.26208,2.26213,2.26185,2.26185,11250714.0
2006-12-15 14:12:00,2.26193,2.26203,2.2619,2.26197,9906221.0
2006-12-15 14:13:00,2.26204,2.26226,2.26204,2.26226,4006953.0
2006-12-15 14:14:00,2.26223,2.26231,2.26212,2.26219,7708165.0
2006-12-15 14:15:00,2.26227,2.26227,2.26201,2.26221,5952151.0
2006-12-15 14:16:00,2.2623,2.2623,2.262,2.262,1639136.0
2006-12-15 14:17:00,2.26197,2.26217,2.26168,2.26217,9611498.0
2006-12-15 14:18:00,2.26223,2.26244,2.26223,2.26244,9546357.0
2006-12-15 14:19:00,2.2623,2.26234,2.26211,2.26234,5261906.0
2006-12-15 14:20:00,2.2623,2.26243,2.26224,2.26243,1838065.0
2006-12-15 14:21:00,2.26239,2.26239,2.26207,2.26207,7902916.0
2006-12-15 14:22:00,2.26223,2.26243,2.26223,2.26243,2924224.0
2006-12-15 14:23:00,2.26236,2.26236,2.26219,2.26219,16510108.0
2006-12-15 14:24:00,2.26219,2.26219,2.26154,2.26154,9558465.0
2006-12-15 14:25:00,2.26136,2.26163,2.26136,2.26163,9730258.0
2006-12-15 14:26:00,2.26165,2.26172,2.26156,2.26164,26651233.0
2006-12-15 14:27:00,2.26152,2.26152,2.26091,2.26091,7053691.0
2006-12-15 14:28:00,2.26093,2.26113,2.26084,2.26113,4264179.0
2006-12-15 14:29:00,2.26101,2.2613,2.26093,2.26093,2744172.0
2006-12-15 14:30:00,2.26099,2.26104,2.26071,2.26071,15665763.0
2006-12-15 14:31:00,2.26063,2.26063,2.25983,2.25983,1883397.0
2006-12-15 14:32:00,2.25966,2.25966,2.25937,2.25948,6439607.0
2006-12-15 14:33:00,2.25957,2.25992,2.25953,2.25992,2964956.0
2006-12-15 14:34:00,2.25981,2.26036,2.25981,2.26036,2577460.0
2006-12-15 14:35:00,2.26053,2.26069,2.26047,2.26066,10184380.0
2006-12-15 14:36:00,2.26067,2.26089,2.26067,2.26089,3181380.0
2006-12-15 14:37:00,2.26093,2.26103,2.26088,2.26092,2711119.0
2006-12-15 14:38:00,2.26087,2.26087,2.26062,2.26069,10556143.0
2006-12-15 14:39:00,2.2606,2.26083,2.26058,2.26083,3283797.0
2006-12-15 14:40:00,2.26064,2.26068,2.26053,2.26053,7619526.0
2006-12-15 14:41:00,2.26084,2.26116,2.26084,2.26116,3036173.0
2006-12-15 14:42:00,2.26106,2.26127,2.26089,2.26127,368012.0
2006-12-15 14:43:00,2.26119,2.26133,2.2611,2.26114,7364207.0
2006-12-15 14:44:00,2.26126,2.26126,2.26116,2.26118,1076687.0
2006-12-15 14:45:00,2.26131,2.26145,2.26131,2.26138,8866214.0
2006-12-15 14:46:00,2.26135,2.26135,2.261,2.261,2568578.0
2006-12-15 14:47:00,2.26094,2.26094,2.26077,2.26088,5738439.0
2006-12-15 14:48:00,2.26087,2.26092,2.26064,2.26064,2507867.0
2006-12-15 14:49:00,2.26073,2.26076,2.26056,2.26076,2899740.0
2006-12-15 14:50:00,2.2607,2.2607,2.26062,2.26067,9548505.0
2006-12-15 14:51:00,2.26068,2.26068,2.26053,2.26065,11137741.0
2006-12-15 14:52:00,2.26067,2.26084,2.26067,2.26078,1849790.0
2006-12-15 14:53:00,2.2608,2.26134,2.2608,2.26134,5538203.0
2006-12-15 14:54:00,2.26145,2.26145,2.26127,2.2613,2649197.0
2006-12-15 14:55:00,2.26125,2.26157,2.26125,2.26157,3532249.0
2006-12-15 14:56:00,2.26157,2.2616,2.26143,2.26152,3665808.0
2006-12-15 14:57:00,2.2616,2.2616,2.26134,2.2615,1610776.0
2006-12-15 14:58:00,2.2615,2.2615,2.2612,2.2614,6604697.0
2006-12-15 14:59:00,2.26135,2.26135,2.26108,2.26117,23869621.0
2006-12-15 15:00:00,2.26117,2.26117,2.26076,2.26076,4677212.0
2006-12-15 15:01:00,2.2609,2.26098,2.26082,2.26082,1711493.0
2006-12-15 15:02:00,2.2607,2.26085,2.26064,2.2607,5841079.0
2006-12-15 15:03:00,2.26063,2.26063,2.26049,2.26051,11567255.0
2006-12-15 15:04:00,2.26071,2.26089,2.26048,2.26088,1499232.0
2006-12-15 15:05:00,2.2609,2.26091,2.26077,2.26089,5333441.0
2006-12-15 15:06:00,2.26073,2.26078,2.26051,2.26051,19989871.0
2006-12-15 15:07:00,2.26036,2.26036,2.26013,2.26014,1545406.0
2006-12-15 15:08:00,2.2601,2.26013,2.25999,2.26,5787862.0
2006-12-15 15:09:00,2.26007,2.26056,2.26007,2.26056,3827204.0
2006-12-15 15:10:00,2.26056,2.26056,2.26037,2.2605,3280365.0
2006-12-15 15:11:00,2.26053,2.26071,2.26053,2.26069,3666630.0
2006-12-15 15:12:00,2.26076,2.26076,2.26054,2.26075,12567100.0
2006-12-15 15:13:00,2.26073,2.26098,2.26061,2.26098,3365198.0
2006-12-15 15:14:00,2.26088,2.26115,2.26088,2.2611,11842170.0
2006-12-15 15:15:00,2.26117,2.26122,2.26089,2.26122,11294675.0
2006-12-15 15:16:00,2.26137,2.26157,2.26137,2.26154,5955548.0
2006-12-15 15:17:00,2.26151,2.26151,2.26117,2.26117,3609589.0
2006-12-15 15:18:00,2.26111,2.2613,2.26111,2.2613,2358770.0
2006-12-15 15:19:00,2.26148,2.26189,2.26148,2.26189,5134865.0
2006-12-15 15:20:00,2.26183,2.26183,2.26147,2.26161,1469063.0
2006-12-15 15:21:00,2.26187,2.26213,2.26187,2.26206,2594335.0
2006-12-15 15:22:00,2.26189,2.26202,2.26179,2.26202,1192917.0
2006-12-15 15:23:00,2.26206,2.26252,2.26206,2.26252,21739799.0
2006-12-15 15:24:00,2.26269,2.26269,2.26247,2.26247,5449099.0
2006-12-15 15:25:00,2.26249,2.26265,2.26239,2.26239,1715130.0
2006-12-15 15:26:00,2.26245,2.2628,2.26245,2.26277,14240211.0
2006-12-15 15:27:00,2.26294,2.26363,2.26294,2.26363,1182333.0
2006-12-15 15:28:00,2.26379,2.2639,2.26364,2.26364,621551.0
2006-12-15 15:29:00,2.26352,2.26371,2.26319,2.26371,6396117.0
2006-12-15 15:30:00,2.26376,2.26483,2.26263,2.26483,5998763.0
2006-12-15 15:31:00,2.26493,2.26576,2.26493,2.26574,7444784.0
2006-12-15 15:32:00,2.26584,2.26614,2.26584,2.26614,1015000.0
2006-12-15 15:33:00,2.26621,2.26662,2.26621,2.26662,8320392.0
2006-12-15 15:34:00,2.26668,2.26762,2.26668,2.26761,8545977.0
2006-12-15 15:35:00,2.26783,2.268,2.26776,2.268,3595506.0
2006-12-15 15:36:00,2.26825,2.26872,2.26825,2.26872,9161546.0
2006-12-15 15:37:00,2.26879,2.26893,2.26876,2.26893,17129051.0
2006-12-15 15:38:00,2.26907,2.26938,2.26907,2.26914,21867601.0
2006-12-15 15:39:00,2.26886,2.26926,2.26865,2.26926,7468168.0
2006-12-15 15:40:00,2.26941,2.26976,2.26941,2.26962,9509972.0
2006-12-15 15:41:00,2.26953,2.26953,2.26845,2.26845,1487621.0
2006-12-15 15:42:00,2.26841,2.26922,2.26841,2.26922,995761.0
2006-12-15 15:43:00,2.2694,2.26962,2.2694,2.26942,11203212.0
2006-12-15 15:44:00,2.26937,2.26937,2.26913,2.26924,2167248.0
2006-12-15 15:45:00,2.26922,2.26924,2.26905,2.26905,6149817.0
2006-12-15 15:46:00,2.26905,2.26909,2.2689,2.26908,2410794.0
2006-12-15 15:47:00,2.26902,2.26902,2.26852,2.26852,9379406.0
2006-12-15 15:48:00,2.26844,2.26844,2.26824,2.26824,2055897.0
2006-12-15 15:49:00,2.26807,2.26833,2.26801,2.26833,2353203.0
2006-12-15 15:50:00,2.26844,2.26904,2.26844,2.26892,2592925.0
2006-12-15 15:51:00,2.26897,2.26897,2.26865,2.26877,672259.0
2006-12-15 15:52:00,2.26864,2.2687,2.26852,2.26852,2131626.0
2006-12-15 15:53:00,2.2685,2.26879,2.2685,2.26879,3936003.0
2006-12-15 15:54:00,2.2687,2.26872,2.26851,2.26866,7435151.0
2006-12-15 15:55:00,2.26867,2.26891,2.26862,2.26891,2630131.0
2006-12-15 15:56:00,2.26902,2.26949,2.26902,2.26949,1726522.0
2006-12-15 15:57:00,2.26967,2.26988,2.26967,2.26988,1215310.0
2006-12-15 15:58:00,2.2701,2.27042,2.2701,2.27042,7204495.0
2006-12-15 15:59:00,2.27033,2.27033,2.26995,2.27007,2383990.0
2006-12-15 16:00:00,2.26998,2.26998,2.26927,2.26927,12907934.0
2006-12-15 16:01:00,2.26955,2.2698,2.26955,2.2698,14297295.0
2006-12-15 16:02:00,2.26993,2.26995,2.26956,2.26956,6599537.0
2006-12-15 16:03:00,2.26946,2.26946,2.26911,2.26911,6536135.0
2006-12-15 16:04:00,2.26856,2.269,2.26856,2.2689,6529788.0
2006-12-15 16:05:00,2.26909,2.26922,2.26909,2.26909,2221740.0
2006-12-15 16:06:00,2.26905,2.26915,2.26896,2.26915,6573669.0
2006-12-15 16:07:00,2.26938,2.26958,2.26814,2.26953,1878561.0
2006-12-15 16:08:00,2.2696,2.27038,2.2696,2.2703,1948720.0
2006-12-15 16:09:00,2.27009,2.27009,2.26959,2.26959,4545688.0
2006-12-15 16:10:00,2.26946,2.26955,2.26932,2.26932,5022075.0
2006-12-15 16:11:00,2.26925,2.26949,2.26925,2.26948,6730182.0
2006-12-15 16:12:00,2.26943,2.26943,2.26915,2.26939,2255167.0
2006-12-15 16:13:00,2.26927,2.26956,2.26926,2.26956,2251924.0
2006-12-15 16:14:00,2.26949,2.2697,2.26942,2.2697,6378589.0
2006-12-15 16:15:00,2.26963,2.26976,2.26962,2.26966,15691587.0
2006-12-15 16:16:00,2.26973,2.27034,2.26973,2.27013,17848960.0
2006-12-15 16:17:00,2.26998,2.26998,2.26955,2.26981,3417533.0
2006-12-15 16:18:00,2.26987,2.26987,2.26956,2.26956,5160610.0
2006-12-15 16:19:00,2.2693,2.26941,2.26912,2.26941,6850923.0
2006-12-15 16:20:00,2.26942,2.26979,2.2694,2.26979,4845467.0
2006-12-15 16:21:00,2.26988,2.26988,2.26967,2.26967,7955757.0
2006-12-15 16:22:00,2.26976,2.26996,2.26969,2.26991,775833.0
2006-12-15 16:23:00,2.27002,2.27078,2.27002,2.27067,6532314.0
2006-12-15 16:24:00,2.27057,2.27121,2.27057,2.27121,2787473.0
2006-12-15 16:25:00,2.2714,2.27146,2.27119,2.27122,4074710.0
2006-12-15 16:26:00,2.2712,2.27125,2.27097,2.27097,3087551.0
2006-12-15 16:27:00,2.27091,2.27151,2.27091,2.27151,13822903.0
2006-12-15 16:28:00,2.27152,2.27152,2.27115,2.2712,1219171.0
2006-12-15 16:29:00,2.27096,2.27096,2.27037,2.27037,813915.0
2006-12-15 16:30:00,2.27028,2.27032,2.27005,2.27005,10144709.0
2006-12-15 16:31:00,2.27009,2.27047,2.27004,2.27047,2909660.0
2006-12-15 16:32:00,2.27044,2.27053,2.27037,2.27053,7761892.0
2006-12-15 16:33:00,2.27033,2.27065,2.27033,2.27049,16214207.0
2006-12-15 16:34:00,2.2706,2.27063,2.27002,2.27002,1113592.0
2006-12-15 16:35:00,2.26984,2.26989,2.26968,2.26968,1639045.0
2006-12-15 16:36:00,2.26981,2.27006,2.26981,2.27003,2721616.0
2006-12-15 16:37:00,2.2698,2.2698,2.26947,2.26947,10447943.0
2006-12-15 16:38:00,2.26924,2.26954,2.26922,2.26954,6887794.0
2006-12-15 16:39:00,2.26945,2.26963,2.26934,2.26963,11470177.0
2006-12-15 16:40:00,2.26973,2.2699,2.2695,2.26989,12640773.0
2006-12-15 16:41:00,2.27002,2.27036,2.27002,2.27036,723496.0
2006-12-15 16:42:00,2.2704,2.2704,2.27025,2.27027,3292176.0
2006-12-15 16:43:00,2.27011,2.27038,2.27005,2.27038,8575135.0
2006-12-15 16:44:00,2.27024,2.27024,2.26978,2.26978,3355336.0
2006-12-15 16:45:00,2.26962,2.26983,2.26952,2.26952,2167188.0
2006-12-15 16:46:00,2.26956,2.26956,2.2692,2.2692,2613694.0
2006-12-15 16:47:00,2.26926,2.26954,2.26926,2.26954,6244876.0
2006-12-15 16:48:00,2.26952,2.26958,2.2692,2.26958,3221950.0
2006-12-15 16:49:00,2.2696,2.26969,2.26956,2.26959,22773140.0
2006-12-15 16:50:00,2.26931,2.26931,2.26888,2.26888,537450.0
2006-12-15 16:51:00,2.2687,2.26874,2.26838,2.26857,7728905.0
2006-12-15 16:52:00,2.2685,2.2685,2.26764,2.26764,14544721.0
2006-12-15 16:53:00,2.26757,2.26757,2.26735,2.26735,5389831.0
2006-12-15 16:54:00,2.2673,2.2673,2.26668,2.26668,5006891.0
2006-12-15 16:55:00,2.26673,2.26673,2.26653,2.26659,6653560.0
2006-12-15 16:56:00,2.26666,2.26688,2.26659,2.26688,812650.0
2006-12-15 16:57:00,2.26695,2.26695,2.2669,2.2669,198897.0
2006-12-15 16:58:00,2.26674,2.26687,2.26642,2.26642,13697116.0
2006-12-15 16:59:00,2.26624,2.26624,2.26583,2.26583,19460638.0
2006-12-15 17:00:00,2.2657,2.2657,2.26536,2.26564,11595191.0
2006-12-15 17:01:00,2.26548,2.26562,2.26537,2.26546,3031129.0
2006-12-15 17:02:00,2.26526,2.26526,2.26432,2.2646,9395244.0
2006-12-15 17:03:00,2.26455,2.26455,2.26353,2.26353,5284688.0
2006-12-15 17:04:00,2.26334,2.26346,2.26295,2.26295,1759779.0
2006-12-15 17:05:00,2.26288,2.26288,2.26213,2.26213,5779020.0
2006-12-15 17:06:00,2.26203,2.26203,2.26146,2.26146,1221270.0
2006-12-15 17:07:00,2.26138,2.26138,2.2606,2.2606,11402835.0
2006-12-15 17:08:00,2.26038,2.26038,2.25967,2.25967,3032604.0
2006-12-15 17:09:00,2.25978,2.26034,2.25978,2.26034,17242539.0
2006-12-15 17:10:00,2.26048,2.26067,2.26048,2.26067,5668494.0
2006-12-15 17:11:00,2.26065,2.26065,2.26031,2.26053,4875257.0
2006-12-15 17:12:00,2.26072,2.26074,2.26056,2.26056,8621194.0
2006-12-15 17:13:00,2.26047,2.26066,2.26047,2.26064,2653866.0
2006-12-15 17:14:00,2.2604,2.2604,2.2599,2.2599,2689646.0
2006-12-15 17:15:00,2.25984,2.25984,2.25922,2.25922,1467946.0
2006-12-15 17:16:00,2.25918,2.25918,2.25885,2.25885,3063309.0
2006-12-15 17:17:00,2.25878,2.25878,2.25854,2.25865,9063714.0
2006-12-15 17:18:00,2.25876,2.25925,2.25871,2.25925,7956680.0
2006-12-15 17:19:00,2.2592,2.2593,2.25901,2.25911,7972756.0
2006-12-15 17:20:00,2.25895,2.25895,2.25846,2.25848,3201261.0
2006-12-15 17:21:00,2.25862,2.25935,2.25862,2.25935,3475552.0
2006-12-15 17:22:00,2.25951,2.25961,2.25934,2.25946,10886649.0
2006-12-15 17:23:00,2.25942,2.25942,2.25923,2.25923,7785508.0
2006-12-15 17:24:00,2.25929,2.25972,2.25929,2.25972,3104453.0
2006-12-15 17:25:00,2.25978,2.25995,2.25963,2.25995,2257632.0
2006-12-15 17:26:00,2.26,2.26011,2.25988,2.25994,3083072.0
2006-12-15 17:27:00,2.26,2.26,2.25959,2.25959,4001694.0
2006-12-15 17:28:00,2.2596,2.2596,2.25931,2.25931,5002590.0
2006-12-15 17:29:00,2.25937,2.25937,2.25873,2.25873,15944173.0
2006-12-15 17:30:00,2.25867,2.25867,2.25848,2.25867,7676570.0
2006-12-15 17:31:00,2.25855,2.25877,2.25855,2.25875,1333976.0
2006-12-15 17:32:00,2.25874,2.25885,2.25865,2.25865,842322.0
2006-12-15 17:33:00,2.25834,2.25835,2.25821,2.25835,5517085.0
2006-12-15 17:34:00,2.25818,2.25818,2.25777,2.25777,1870278.0
2006-12-15 17:35:00,2.25763,2.25772,2.25759,2.25759,5499097.0
2006-12-15 17:36:00,2.25758,2.25758,2.25715,2.25717,1623707.0
2006-12-15 17:37:00,2.25706,2.25719,2.25667,2.2571,15314188.0
2006-12-15 17:38:00,2.25719,2.25757,2.25719,2.25757,3065174.0
2006-12-15 17:39:00,2.25773,2.25824,2.25773,2.25824,1786299.0
2006-12-15 17:40:00,2.25847,2.25908,2.25847,2.25908,5167506.0
2006-12-15 17:41:00,2.25908,2.25908,2.25879,2.25888,2277730.0
2006-12-15 17:42:00,2.25872,2.25892,2.25872,2.2588,3356727.0
2006-12-15 17:43:00,2.25905,2.25956,2.25905,2.25944,11952218.0
2006-12-15 17:44:00,2.25944,2.25944,2.25909,2.25935,981755.0
2006-12-15 17:45:00,2.25946,2.25953,2.2592,2.2592,8244329.0
2006-12-15 17:46:00,2.25903,2.2591,2.25874,2.2591,6132212.0
2006-12-15 17:47:00,2.25909,2.25939,2.25909,2.25938,9825177.0
2006-12-15 17:48:00,2.25932,2.25932,2.25892,2.25892,10716293.0
2006-12-15 17:49:00,2.25875,2.25888,2.25866,2.25888,11730460.0
2006-12-15 17:50:00,2.25894,2.25934,2.25894,2.25934,3744797.0
2006-12-15 17:51:00,2.2594,2.25992,2.2594,2.25992,8207910.0
2006-12-15 17:52:00,2.2602,2.26061,2.26017,2.26061,17920329.0
2006-12-15 17:53:00,2.26063,2.26138,2.26063,2.26116,3032614.0
2006-12-15 17:54:00,2.26091,2.26104,2.26066,2.26102,1508676.0
2006-12-15 17:55:00,2.26113,2.26133,2.26088,2.26133,6487158.0
2006-12-15 17:56:00,2.26139,2.26164,2.26139,2.2614,19409110.0
2006-12-15 17:57:00,2.26133,2.26133,2.26095,2.26095,8919861.0
2006-12-15 17:58:00,2.26085,2.26085,2.26065,2.26065,2466566.0
2006-12-15 17:59:00,2.26066,2.26075,2.26062,2.26075,6416609.0
2006-12-15 18:00:00,2.26084,2.26161,2.26084,2.26161,8325318.0
2006-12-15 18:01:00,2.26177,2.26214,2.26177,2.26214,7977691.0
2006-12-15 18:02:00,2.26202,2.26202,2.26171,2.26192,14774555.0
2006-12-15 18:03:00,2.26183,2.26183,2.26161,2.26161,1387991.0
2006-12-15 18:04:00,2.26163,2.26163,2.26145,2.26145,933156.0
2006-12-15 18:05:00,2.26153,2.26153,2.26137,2.26145,6549492.0
2006-12-15 18:06:00,2.26134,2.26134,2.26116,2.26116,5473241.0
2006-12-15 18:07:00,2.26105,2.26105,2.26073,2.26073,2831411.0
2006-12-15 18:08:00,2.26081,2.26122,2.26055,2.26122,4563807.0
2006-12-15 18:09:00,2.26145,2.26176,2.26145,2.26165,2897556.0
2006-12-15 18:10:00,2.26149,2.26155,2.26144,2.26155,3548493.0
2006-12-15 18:11:00,2.26157,2.26198,2.26153,2.26198,24591311.0
2006-12-15 18:12:00,2.26193,2.26193,2.26155,2.26155,3079933.0
2006-12-15 18:13:00,2.26155,2.26155,2.26127,2.26133,6624367.0
2006-12-15 18:14:00,2.2613,2.2613,2.26096,2.26096,1857603.0
2006-12-15 18:15:00,2.26099,2.26109,2.26089,2.26109,10588370.0
2006-12-15 18:16:00,2.26121,2.26149,2.26121,2.26149,5515938.0
2006-12-15 18:17:00,2.26151,2.26152,2.26132,2.26152,3543403.0
2006-12-15 18:18:00,2.26152,2.26178,2.26152,2.26153,5892739.0
2006-12-15 18:19:00,2.26161,2.26168,2.26145,2.26168,8918304.0
2006-12-15 18:20:00,2.26155,2.26155,2.26115,2.26145,3279624.0
2006-12-15 18:21:00,2.26143,2.2616,2.26135,2.26146,3592453.0
2006-12-15 18:22:00,2.26132,2.26132,2.26101,2.26111,1410758.0
2006-12-15 18:23:00,2.26139,2.2616,2.26139,2.26157,1830117.0
2006-12-15 18:24:00,2.26113,2.26152,2.26113,2.2613,10842173.0
2006-12-15 18:25:00,2.26123,2.26129,2.26117,2.26128,16454085.0
2006-12-15 18:26:00,2.26112,2.26125,2.26105,2.26106,2167217.0
2006-12-15 18:27:00,2.261,2.261,2.26083,2.26095,3142527.0
2006-12-15 18:28:00,2.26098,2.26106,2.26089,2.26089,2206892.0
2006-12-15 18:29:00,2.26086,2.26091,2.26071,2.2609,8434860.0
2006-12-15 18:30:00,2.26093,2.26098,2.2609,2.26098,3235682.0
2006-12-15 18:31:00,2.26103,2.26117,2.26082,2.26106,18209799.0
2006-12-15 18:32:00,2.26067,2.26116,2.26067,2.26115,6572763.0
2006-12-15 18:33:00,2.26109,2.26118,2.26091,2.26118,10957881.0
2006-12-15 18:34:00,2.26089,2.26142,2.26089,2.26142,9143900.0
2006-12-15 18:35:00,2.26151,2.26191,2.26151,2.26191,22401072.0
2006-12-15 18:36:00,2.26192,2.26204,2.26155,2.26155,4535363.0
2006-12-15 18:37:00,2.26163,2.26177,2.26159,2.26177,1067739.0
2006-12-15 18:38:00,2.26199,2.26238,2.26199,2.26209,5878215.0
2006-12-15 18:39:00,2.26198,2.26199,2.26186,2.26186,14291569.0
2006-12-15 18:40:00,2.26187,2.26222,2.26186,2.26222,2931619.0
2006-12-15 18:41:00,2.26225,2.26252,2.26225,2.26252,12214662.0
2006-12-15 18:42:00,2.26257,2.26257,2.26226,2.26226,1644125.0
2006-12-15 18:43:00,2.26236,2.26244,2.26217,2.26217,15791901.0
2006-12-15 18:44:00,2.26224,2.2626,2.26222,2.2626,1642058.0
2006-12-15 18:45:00,2.26263,2.26264,2.26252,2.26262,731759.0
2006-12-15 18:46:00,2.26244,2.26266,2.26244,2.26266,1367850.0
2006-12-15 18:47:00,2.26254,2.26254,2.26224,2.26232,2104270.0
2006-12-15 18:48:00,2.26207,2.26213,2.26185,2.2619,1790290.0
2006-12-15 18:49:00,2.26178,2.26178,2.26141,2.26156,7062017.0
2006-12-15 18:50:00,2.26155,2.26177,2.26148,2.26168,2994157.0
2006-12-15 18:51:00,2.26171,2.262,2.26171,2.262,2477290.0
2006-12-15 18:52:00,2.262,2.26206,2.26193,2.26193,20668823.0
2006-12-15 18:53:00,2.26179,2.26179,2.26149,2.26153,4067297.0
2006-12-15 18:54:00,2.26144,2.26144,2.26113,2.26113,9134398.0
2006-12-15 18:55:00,2.26104,2.26111,2.26099,2.26111,6075848.0
2006-12-15 18:56:00,2.26103,2.26125,2.26088,2.26088,1522153.0
2006-12-15 18:57:00,2.2609,2.26098,2.26048,2.26098,15131160.0
2006-12-15 18:58:00,2.26094,2.26099,2.26083,2.26087,5994247.0
2006-12-15 18:59:00,2.26102,2.26102,2.26071,2.26071,7889461.0
2006-12-15 19:00:00,2.26063,2.26063,2.26017,2.26017,1824857.0
2006-12-15 19:01:00,2.25996,2.25997,2.25994,2.25994,3635472.0
2006-12-15 19:02:00,2.25997,2.25997,2.25927,2.25927,2874595.0
2006-12-15 19:03:00,2.25924,2.25924,2.25886,2.25886,8636304.0
2006-12-15 19:04:00,2.25901,2.25927,2.25901,2.25914,697443.0
2006-12-15 19:05:00,2.25905,2.25908,2.25902,2.25903,1122227.0
2006-12-15 19:06:00,2.25905,2.25917,2.25896,2.25914,638094.0
2006-12-15 19:07:00,2.25904,2.25916,2.2586,2.25898,8234047.0
2006-12-15 19:08:00,2.25917,2.25917,2.259,2.259,2101633.0
2006-12-15 19:09:00,2.25879,2.25889,2.25879,2.25882,4978958.0
2006-12-15 19:10:00,2.25879,2.2591,2.25879,2.25905,851226.0
2006-12-15 19:11:00,2.25899,2.25899,2.25855,2.25866,6012855.0
2006-12-15 19:12:00,2.25864,2.25864,2.25822,2.25822,14586216.0
2006-12-15 19:13:00,2.25826,2.25841,2.25819,2.2583,12268919.0
2006-12-15 19:14:00,2.25799,2.25846,2.25799,2.25829,11582502.0
2006-12-15 19:15:00,2.25837,2.25864,2.25837,2.25864,1625350.0
2006-12-15 19:16:00,2.25873,2.25884,2.25837,2.25866,25240546.0
2006-12-15 19:17:00,2.25875,2.25884,2.25865,2.25884,3468645.0
2006-12-15 19:18:00,2.25891,2.25914,2.25889,2.25911,6720861.0
2006-12-15 19:19:00,2.25913,2.25953,2.25913,2.25953,2365795.0
2006-12-15 19:20:00,2.25976,2.26004,2.25976,2.25982,7745448.0
2006-12-15 19:21:00,2.25981,2.25981,2.25955,2.25974,2153132.0
2006-12-15 19:22:00,2.25964,2.25964,2.25938,2.25957,913522.0
2006-12-15 19:23:00,2.25959,2.25972,2.25959,2.25972,7785084.0
2006-12-15 19:24:00,2.26001,2.26021,2.25991,2.25991,9881738.0
2006-12-15 19:25:00,2.25989,2.25989,2.25969,2.25969,977909.0
2006-12-15 19:26:00,2.25965,2.25965,2.25925,2.25925,1383734.0
2006-12-15 19:27:00,2.25924,2.25924,2.25905,2.25905,5538426.0
2006-12-15 19:28:00,2.25917,2.2593,2.25913,2.25922,7782272.0
2006-12-15 19:29:00,2.259,2.2591,2.25875,2.25875,2155817.0
2006-12-15 19:30:00,2.25865,2.25865,2.25825,2.25825,14049538.0
2006-12-15 19:31:00,2.25838,2.25846,2.25834,2.25846,3674439.0
2006-12-15 19:32:00,2.25837,2.25844,2.25825,2.25844,1034338.0
2006-12-15 19:33:00,2.25855,2.2588,2.25855,2.25871,3047875.0
2006-12-15 19:34:00,2.25872,2.25872,2.25859,2.25869,3928652.0
2006-12-15 19:35:00,2.25899,2.25931,2.25899,2.25926,5952277.0
2006-12-15 19:36:00,2.25924,2.25935,2.2592,2.25932,17367251.0
2006-12-15 19:37:00,2.2594,2.25962,2.2594,2.25962,974195.0
2006-12-15 19:38:00,2.25963,2.25972,2.25957,2.25957,1806135.0
2006-12-15 19:39:00,2.25987,2.26026,2.25987,2.26026,1768514.0
2006-12-15 19:40:00,2.26008,2.26087,2.26008,2.26087,1516123.0
2006-12-15 19:41:00,2.26086,2.26086,2.26051,2.26051,2173094.0
2006-12-15 19:42:00,2.26046,2.26046,2.26025,2.26025,10997990.0
2006-12-15 19:43:00,2.26034,2.26041,2.26007,2.26007,3660415.0
2006-12-15 19:44:00,2.25996,2.25996,2.25984,2.25995,2402988.0
2006-12-15 19:45:00,2.25988,2.25988,2.25969,2.25969,12622013.0
2006-12-15 19:46:00,2.2596,2.2596,2.25951,2.25954,6951990.0
2006-12-15 19:47:00,2.25965,2.25978,2.25965,2.2597,9855507.0
2006-12-15 19:48:00,2.25968,2.25973,2.25968,2.25971,1384694.0
2006-12-15 19:49:00,2.25963,2.25963,2.25942,2.25954,772690.0
2006-12-15 19:50:00,2.25952,2.25965,2.25947,2.25964,760100.0
2006-12-15 19:51:00,2.2596,2.2596,2.25948,2.25948,14038758.0
2006-12-15 19:52:00,2.25953,2.25965,2.25945,2.25957,7010632.0
2006-12-15 19:53:00,2.25956,2.25967,2.25938,2.25967,10621562.0
2006-12-15 19:54:00,2.25995,2.26004,2.25991,2.26004,15932933.0
2006-12-15 19:55:00,2.26017,2.26073,2.26017,2.26073,943599.0
2006-12-15 19:56:00,2.26071,2.26075,2.26056,2.26073,3316114.0
2006-12-15 19:57:00,2.26083,2.26083,2.26045,2.26045,2290157.0
2006-12-15 19:58:00,2.26032,2.26042,2.26017,2.26033,3282273.0
2006-12-15 19:59:00,2.26034,2.26104,2.26034,2.26104,1019153.0
2006-12-15 20:00:00,2.26117,2.26124,2.26111,2.26111,4360795.0
2006-12-15 20:01:00,2.26098,2.261,2.26047,2.26082,11983158.0
2006-12-15 20:02:00,2.26094,2.26123,2.26094,2.26118,2592722.0
2006-12-15 20:03:00,2.26106,2.2612,2.261,2.261,1833474.0
2006-12-15 20:04:00,2.26087,2.26087,2.26074,2.26074,3422265.0
2006-12-15 20:05:00,2.26075,2.26088,2.26059,2.26081,9591913.0
2006-12-15 20:06:00,2.26068,2.26089,2.26068,2.26089,15984375.0
2006-12-15 20:07:00,2.26071,2.26085,2.26071,2.26085,2037690.0
2006-12-15 20:08:00,2.26071,2.26073,2.26048,2.26048,7973910.0
2006-12-15 20:09:00,2.26046,2.26046,2.26012,2.26012,6557719.0
2006-12-15 20:10:00,2.2603,2.2603,2.25978,2.26022,11838813.0
2006-12-15 20:11:00,2.26018,2.26043,2.26004,2.26043,2087813.0
2006-12-15 20:12:00,2.26035,2.26035,2.25972,2.25972,4117513.0
2006-12-15 20:13:00,2.25964,2.25971,2.25952,2.25971,6631664.0
2006-12-15 20:14:00,2.25975,2.25995,2.25975,2.25995,11008411.0
2006-12-15 20:15:00,2.25991,2.26023,2.25991,2.26004,472089.0
2006-12-15 20:16:00,2.2601,2.26016,2.26007,2.2601,8573165.0
2006-12-15 20:17:00,2.26008,2.26008,2.25984,2.25984,1205991.0
2006-12-15 20:18:00,2.25992,2.26001,2.25978,2.26001,6208772.0
2006-12-15 20:19:00,2.26006,2.26006,2.25985,2.25993,13278361.0
2006-12-15 20:20:00,2.25978,2.25978,2.25946,2.25946,4533196.0
2006-12-15 20:21:00,2.25986,2.25988,2.25986,2.25988,1567341.0
2006-12-15 20:22:00,2.25995,2.26026,2.25983,2.25983,11802858.0
2006-12-15 20:23:00,2.25971,2.25971,2.25954,2.25954,755994.0
2006-12-15 20:24:00,2.25945,2.25945,2.25932,2.25935,6409979.0
2006-12-15 20:25:00,2.25944,2.25972,2.25941,2.25972,6360785.0
2006-12-15 20:26:00,2.25975,2.25988,2.25948,2.25948,2777695.0
2006-12-15 20:27:00,2.25924,2.25932,2.25911,2.25911,2527323.0
2006-12-15 20:28:00,2.25925,2.25944,2.25925,2.25944,6330251.0
2006-12-15 20:29:00,2.25957,2.25964,2.25956,2.25964,7705627.0
2006-12-15 20:30:00,2.25976,2.25977,2.25976,2.25977,2352648.0
2006-12-15 20:31:00,2.26001,2.26026,2.25993,2.26026,4675850.0
2006-12-15 20:32:00,2.26031,2.26064,2.26031,2.26064,3109789.0
2006-12-15 20:33:00,2.26075,2.26111,2.26075,2.26111,7600184.0
2006-12-15 20:34:00,2.26116,2.26116,2.26097,2.26097,2025453.0
2006-12-15 20:35:00,2.26086,2.26086,2.26055,2.26073,3691802.0
2006-12-15 20:36:00,2.26082,2.26091,2.26072,2.26086,1923629.0
2006-12-15 20:37:00,2.2608,2.26083,2.26054,2.26054,6677298.0
2006-12-15 20:38:00,2.26037,2.26037,2.26001,2.26035,5108573.0
2006-12-15 20:39:00,2.26048,2.26073,2.26048,2.26065,5190939.0
2006-12-15 20:40:00,2.26078,2.2609,2.26059,2.26059,5461853.0
2006-12-15 20:41:00,2.26073,2.26073,2.26058,2.26066,3643083.0
2006-12-15 20:42:00,2.26064,2.26078,2.26064,2.26069,4998719.0
2006-12-15 20:43:00,2.26064,2.26064,2.26025,2.26025,15454106.0
2006-12-15 20:44:00,2.2606,2.26067,2.26055,2.26055,600054.0
2006-12-15 20:45:00,2.26076,2.26117,2.26076,2.26117,937766.0
2006-12-15 20:46:00,2.26143,2.26158,2.26143,2.26143,2033795.0
2006-12-15 20:47:00,2.26137,2.26137,2.26118,2.26128,2723000.0
2006-12-15 20:48:00,2.26114,2.26114,2.26077,2.26077,4434811.0
2006-12-15 20:49:00,2.26053,2.26071,2.26053,2.26071,1435317.0
2006-12-15 20:50:00,2.26063,2.26074,2.26063,2.26068,5718905.0
2006-12-15 20:51:00,2.26089,2.2611,2.26089,2.26097,3522673.0
2006-12-15 20:52:00,2.26097,2.2612,2.2609,2.2612,3287685.0
2006-12-15 20:53:00,2.2615,2.2616,2.26134,2.26134,4493383.0
2006-12-15 20:54:00,2.26113,2.26115,2.26085,2.26115,14968620.0
2006-12-15 20:55:00,2.26132,2.2616,2.26121,2.26121,3013434.0
2006-12-15 20:56:00,2.26118,2.26118,2.26093,2.26107,4322606.0
2006-12-15 20:57:00,2.2609,2.26102,2.2609,2.26102,58473.0
2006-12-15 20:58:00,2.26099,2.26107,2.2609,2.26093,4895155.0
2006-12-15 20:59:00,2.26108,2.26118,2.26104,2.26115,4177624.0
2006-12-15 21:00:00,2.2611,2.26131,2.26104,2.26104,13768115.0
2006-12-15 21:01:00,2.26112,2.26112,2.26101,2.26101,416010.0
2006-12-15 21:02:00,2.26097,2.26101,2.2609,2.26091,6596126.0
2006-12-15 21:03:00,2.2609,2.26112,2.2609,2.26112,12139823.0
2006-12-15 21:04:00,2.26109,2.26109,2.26077,2.26103,8492279.0
2006-12-15 21:05:00,2.26106,2.2611,2.26083,2.26109,7566772.0
2006-12-15 21:06:00,2.26091,2.2611,2.26085,2.26102,8879868.0
2006-12-15 21:07:00,2.26089,2.2609,2.26072,2.26079,17232485.0
2006-12-15 21:08:00,2.26091,2.26122,2.26078,2.26122,3450207.0
2006-12-15 21:09:00,2.26089,2.26089,2.26063,2.26081,4556910.0
2006-12-15 21:10:00,2.2611,2.26128,2.26095,2.26095,1882991.0
2006-12-15 21:11:00,2.26069,2.26069,2.26067,2.26067,3511153.0
2006-12-15 21:12:00,2.26063,2.26072,2.26042,2.26042,8319784.0
2006-12-15 21:13:00,2.26031,2.26033,2.26021,2.26023,6016677.0
2006-12-15 21:14:00,2.26008,2.26037,2.26008,2.2601,9064289.0
2006-12-15 21:15:00,2.25994,2.26018,2.25994,2.26014,1787126.0
2006-12-15 21:16:00,2.26011,2.26028,2.26009,2.26014,4376935.0
2006-12-15 21:17:00,2.2601,2.2602,2.25981,2.25981,1576394.0
2006-12-15 21:18:00,2.25994,2.26001,2.25986,2.2599,11361421.0
2006-12-15 21:19:00,2.25988,2.26,2.25988,2.26,1581116.0
2006-12-15 21:20:00,2.25997,2.26035,2.25981,2.26035,25148293.0
2006-12-15 21:21:00,2.26058,2.26067,2.26046,2.26046,1710579.0
2006-12-15 21:22:00,2.26024,2.26031,2.25977,2.25977,1748285.0
2006-12-15 21:23:00,2.25995,2.25995,2.25962,2.25962,1742804.0
2006-12-15 21:24:00,2.25956,2.25956,2.25935,2.25939,6741326.0
2006-12-15 21:25:00,2.25927,2.25927,2.25904,2.25909,9932412.0
2006-12-15 21:26:00,2.25899,2.25899,2.25878,2.25884,794645.0
2006-12-15 21:27:00,2.25872,2.25899,2.25872,2.25895,3656879.0
2006-12-15 21:28:00,2.25886,2.25886,2.25815,2.25815,2471226.0
2006-12-15 21:29:00,2.2581,2.25832,2.2581,2.25817,6422669.0
2006-12-15 21:30:00,2.25822,2.25831,2.25814,2.25831,1692516.0
2006-12-15 21:31:00,2.2582,2.2582,2.25812,2.25812,9645453.0
2006-12-15 21:32:00,2.25809,2.25817,2.25771,2.25817,3344505.0
2006-12-15 21:33:00,2.25839,2.25853,2.25839,2.25839,4890382.0
2006-12-15 21:34:00,2.25825,2.25825,2.2581,2.2581,1851436.0
2006-12-15 21:35:00,2.25803,2.25804,2.25795,2.25795,10646752.0
2006-12-15 21:36:00,2.25791,2.25803,2.25791,2.25803,17426182.0
2006-12-15 21:37:00,2.25815,2.25837,2.25815,2.25837,695109.0
2006-12-15 21:38:00,2.25827,2.25831,2.2582,2.25822,458468.0
2006-12-15 21:39:00,2.25817,2.25817,2.25796,2.25796,3743739.0
2006-12-15 21:40:00,2.25812,2.25812,2.25783,2.25783,3697337.0
2006-12-15 21:41:00,2.25801,2.25801,2.25755,2.25755,12790956.0
2006-12-15 21:42:00,2.25736,2.25763,2.25736,2.25738,5652580.0
2006-12-15 21:43:00,2.25731,2.25731,2.2572,2.2572,27231548.0
2006-12-15 21:44:00,2.25706,2.25721,2.25701,2.25721,5919357.0
2006-12-15 21:45:00,2.25731,2.25763,2.25731,2.25763,7124728.0
2006-12-15 21:46:00,2.25782,2.25795,2.25779,2.25779,2974446.0
2006-12-15 21:47:00,2.25773,2.25777,2.25765,2.25776,2667826.0
2006-12-15 21:48:00,2.25786,2.25805,2.25786,2.25805,5670025.0
2006-12-15 21:49:00,2.25805,2.25805,2.25758,2.25798,4944659.0
2006-12-15 21:50:00,2.25788,2.258,2.25763,2.258,3309508.0
2006-12-15 21:51:00,2.25788,2.25788,2.25728,2.25748,9011063.0
2006-12-15 21:52:00,2.25724,2.25765,2.25724,2.25765,1820798.0
2006-12-15 21:53:00,2.25756,2.25762,2.25753,2.25753,4172981.0
2006-12-15 21:54:00,2.25742,2.25754,2.25726,2.25726,3809347.0
2006-12-15 21:55:00,2.2573,2.2574,2.25694,2.25738,12087144.0
2006-12-15 21:56:00,2.25742,2.25755,2.2574,2.25755,9380321.0
2006-12-15 21:57:00,2.25764,2.25764,2.25742,2.25747,1619480.0
2006-12-15 21:58:00,2.25723,2.25727,2.25717,2.25717,11173283.0
2006-12-15 21:59:00,2.25717,2.25735,2.25717,2.25735,11688604.0
2006-12-15 22:00:00,2.25738,2.25738,2.25722,2.25737,12885682.0
2006-12-15 22:01:00,2.25689,2.25738,2.25689,2.25738,6112917.0
2006-12-15 22:02:00,2.25724,2.25725,2.25712,2.25725,1162917.0
2006-12-15 22:03:00,2.25733,2.25733,2.25721,2.25722,5419328.0
2006-12-15 22:04:00,2.25713,2.2572,2.25701,2.25703,7960331.0
2006-12-15 22:05:00,2.25707,2.25718,2.25707,2.25707,993046.0
2006-12-15 22:06:00,2.25717,2.25781,2.25717,2.25781,4921922.0
2006-12-15 22:07:00,2.25779,2.25779,2.25751,2.25751,3004181.0
2006-12-15 22:08:00,2.25767,2.25779,2.25767,2.25772,2323231.0
2006-12-15 22:09:00,2.25755,2.25776,2.25755,2.25776,7705487.0
2006-12-15 22:10:00,2.25776,2.25776,2.25772,2.25772,270023.0
2006-12-15 22:11:00,2.25783,2.25794,2.25782,2.25782,2599736.0
2006-12-15 22:12:00,2.25779,2.25779,2.25759,2.25769,5311276.0
2006-12-15 22:13:00,2.25778,2.25795,2.25778,2.25795,875848.0
2006-12-15 22:14:00,2.25802,2.25809,2.258,2.258,2727818.0
2006-12-15 22:15:00,2.25798,2.25803,2.25797,2.25803,4755642.0
2006-12-15 22:16:00,2.25795,2.258,2.2579,2.25795,2179334.0
2006-12-15 22:17:00,2.25807,2.25846,2.25793,2.25846,3537403.0
2006-12-15 22:18:00,2.25848,2.25848,2.25834,2.25834,3075829.0
2006-12-15 22:19:00,2.25828,2.25831,2.25821,2.25831,3095662.0
2006-12-15 22:20:00,2.25836,2.25843,2.25819,2.25819,5954936.0
2006-12-15 22:21:00,2.25809,2.25827,2.25809,2.25821,1507590.0
2006-12-15 22:22:00,2.2582,2.25838,2.2582,2.25838,3239703.0
2006-12-15 22:23:00,2.25827,2.25855,2.25818,2.25855,1247446.0
2006-12-15 22:24:00,2.25853,2.25884,2.25853,2.25884,4326634.0
2006-12-15 22:25:00,2.25883,2.25883,2.25846,2.25846,1663307.0
2006-12-15 22:26:00,2.25855,2.25873,2.25844,2.25873,5580566.0
2006-12-15 22:27:00,2.25875,2.25875,2.25844,2.25844,436340.0
2006-12-15 22:28:00,2.2585,2.25865,2.25841,2.25865,13545739.0
2006-12-15 22:29:00,2.25847,2.25847,2.25822,2.25822,2206875.0
2006-12-15 22:30:00,2.25818,2.25818,2.25815,2.25815,383226.0
2006-12-15 22:31:00,2.2582,2.2585,2.2582,2.25843,33579418.0
2006-12-15 22:32:00,2.25852,2.25868,2.25838,2.25858,3936727.0
2006-12-15 22:33:00,2.25849,2.25854,2.25821,2.25854,3903295.0
2006-12-15 22:34:00,2.25859,2.25917,2.25855,2.25915,2284819.0
2006-12-15 22:35:00,2.25896,2.25896,2.25878,2.25878,1687741.0
2006-12-15 22:36:00,2.25885,2.25885,2.2588,2.2588,409884.0
2006-12-15 22:37:00,2.25876,2.25876,2.25821,2.25821,3171553.0
2006-12-15 22:38:00,2.25793,2.25793,2.25769,2.25785,7064752.0
2006-12-15 22:39:00,2.25793,2.25812,2.25793,2.25802,14061688.0
2006-12-15 22:40:00,2.25818,2.25836,2.2579,2.25836,685801.0
2006-12-15 22:41:00,2.25858,2.259,2.25858,2.25883,3045627.0
2006-12-15 22:42:00,2.25866,2.25866,2.2584,2.2584,762076.0
2006-12-15 22:43:00,2.25821,2.25821,2.25801,2.2582,6940217.0
2006-12-15 22:44:00,2.25822,2.25832,2.25821,2.25832,7314236.0
2006-12-15 22:45:00,2.25838,2.2584,2.25798,2.25798,2938267.0
2006-12-15 22:46:00,2.258,2.25821,2.258,2.25821,536260.0
2006-12-15 22:47:00,2.25836,2.25862,2.25834,2.25862,5321835.0
2006-12-15 22:48:00,2.25853,2.25853,2.25828,2.25835,9595497.0
2006-12-15 22:49:00,2.25866,2.25898,2.25866,2.25898,3508149.0
2006-12-15 22:50:00,2.25889,2.25903,2.25857,2.25888,9672337.0
2006-12-15 22:51:00,2.25878,2.25878,2.25842,2.25842,8822371.0
2006-12-15 22:52:00,2.25838,2.25838,2.25816,2.25817,4475806.0
2006-12-15 22:53:00,2.25828,2.25828,2.25788,2.25788,3786969.0
2006-12-15 22:54:00,2.25784,2.25803,2.25783,2.25803,2294450.0
2006-12-15 22:55:00,2.25806,2.25811,2.25793,2.25809,12352848.0
2006-12-15 22:56:00,2.25814,2.25818,2.25805,2.25814,6800695.0
2006-12-15 22:57:00,2.2578,2.25824,2.2578,2.25821,11275779.0
2006-12-15 22:58:00,2.25827,2.25837,2.25827,2.25837,1560925.0
2006-12-15 22:59:00,2.25834,2.25834,2.25821,2.25826,1602768.0
2006-12-15 23:00:00,2.25822,2.25822,2.25801,2.25801,6068053.0
2006-12-15 23:01:00,2.25801,2.2581,2.25793,2.25795,3324844.0
2006-12-15 23:02:00,2.25797,2.25797,2.25776,2.25787,4078465.0
2006-12-15 23:03:00,2.25782,2.25782,2.25755,2.25761,13244069.0
2006-12-15 23:04:00,2.25766,2.25801,2.25763,2.25801,2724968.0
2006-12-15 23:05:00,2.25806,2.25813,2.25665,2.25809,3755612.0
2006-12-15 23:06:00,2.25806,2.25814,2.2579,2.25814,4490436.0
2006-12-15 23:07:00,2.25803,2.25814,2.25787,2.25787,2023206.0
2006-12-15 23:08:00,2.25798,2.25798,2.25788,2.25788,3556258.0
2006-12-15 23:09:00,2.25781,2.25781,2.25768,2.25768,982176.0
2006-12-15 23:10:00,2.25773,2.2579,2.25773,2.2579,3782173.0
2006-12-15 23:11:00,2.25802,2.25814,2.25802,2.25806,2234978.0
2006-12-15 23:12:00,2.25803,2.25809,2.25802,2.25802,1640625.0
2006-12-15 23:13:00,2.25808,2.25814,2.25796,2.25813,1035305.0
2006-12-15 23:14:00,2.25805,2.25805,2.25792,2.25803,2602750.0
2006-12-15 23:15:00,2.25815,2.25825,2.25815,2.25825,7106472.0
2006-12-15 23:16:00,2.25829,2.25836,2.25819,2.25836,2607648.0
2006-12-15 23:17:00,2.25845,2.25845,2.25813,2.2583,6924152.0
2006-12-15 23:18:00,2.25847,2.25873,2.25847,2.25873,22988873.0
2006-12-15 23:19:00,2.25871,2.25871,2.25833,2.25833,3763304.0
2006-12-15 23:20:00,2.25817,2.25849,2.25817,2.25838,1343417.0
2006-12-15 23:21:00,2.25845,2.2585,2.25842,2.25842,5027458.0
2006-12-15 23:22:00,2.25846,2.25853,2.25846,2.25853,1799927.0
2006-12-15 23:23:00,2.25862,2.25882,2.25862,2.25882,395157.0
2006-12-15 23:24:00,2.25883,2.25884,2.25869,2.25884,9717112.0
2006-12-15 23:25:00,2.25883,2.25883,2.25868,2.25868,5898318.0
2006-12-15 23:26:00,2.25883,2.25886,2.2587,2.25886,2094763.0
2006-12-15 23:27:00,2.25869,2.25877,2.25862,2.25862,2340596.0
2006-12-15 23:28:00,2.25864,2.25875,2.25836,2.25836,11541445.0
2006-12-15 23:29:00,2.25879,2.25879,2.25862,2.25873,862236.0
2006-12-15 23:30:00,2.2586,2.25893,2.2586,2.25893,3978035.0
2006-12-15 23:31:00,2.25901,2.25901,2.25865,2.25868,1132303.0
2006-12-15 23:32:00,2.25864,2.25864,2.25833,2.25833,7646930.0
2006-12-15 23:34:00,2.25837,2.25847,2.25837,2.25847,1193140.0
2006-12-15 23:35:00,2.25848,2.25893,2.25848,2.25893,2809306.0
2006-12-15 23:37:00,2.25873,2.25873,2.25829,2.25834,1816674.0
2006-12-15 23:38:00,2.25834,2.25846,2.2583,2.25846,8236969.0
2006-12-15 23:39:00,2.2584,2.25848,2.25827,2.25848,4150152.0
2006-12-15 23:40:00,2.25853,2.25873,2.25853,2.25873,12366608.0
2006-12-15 23:41:00,2.25874,2.25874,2.25826,2.25837,3638725.0
2006-12-15 23:42:00,2.25829,2.25847,2.25829,2.25847,4651930.0
2006-12-15 23:43:00,2.25849,2.25856,2.25832,2.25832,4057632.0
2006-12-15 23:44:00,2.25857,2.25878,2.25857,2.25878,3507733.0
2006-12-15 23:45:00,2.25886,2.25936,2.25886,2.25936,4463800.0
2006-12-15 23:46:00,2.25955,2.2597,2.25946,2.2597,1282957.0
2006-12-15 23:47:00,2.25977,2.25988,2.25964,2.25964,3486727.0
2006-12-15 23:48:00,2.2597,2.2597,2.25947,2.25956,11994750.0
2006-12-15 23:49:00,2.25969,2.25981,2.2596,2.25963,1515893.0
2006-12-15 23:50:00,2.25965,2.25985,2.25965,2.25985,6309376.0
2006-12-15 23:51:00,2.25987,2.25989,2.25966,2.25966,4026194.0
2006-12-15 23:52:00,2.25939,2.2594,2.25928,2.25928,5495796.0
2006-12-15 23:53:00,2.25939,2.2594,2.25931,2.25934,9934693.0
2006-12-15 23:54:00,2.25936,2.25936,2.25928,2.25928,518469.0
2006-12-15 23:55:00,2.25941,2.25951,2.25941,2.25944,13347126.0
2006-12-15 23:56:00,2.25959,2.25981,2.25953,2.25953,9750981.0
2006-12-15 23:57:00,2.25959,2.25971,2.25958,2.25958,12423008.0
2006-12-15 23:58:00,2.25961,2.25969,2.2592,2.25951,23711035.0
2006-12-18 00:11:00,2.2594,2.25979,2.25926,2.25975,9761533.0
2006-12-18 00:12:00,2.2597,2.2597,2.25954,2.25954,1181378.0
2006-12-18 00:13:00,2.25953,2.25953,2.25924,2.25926,7133436.0
2006-12-18 00:14:00,2.25932,2.25944,2.25926,2.25944,13746175.0
2006-12-18 00:15:00,2.25944,2.25953,2.25905,2.25953,1827491.0
2006-12-18 00:16:00,2.25954,2.25968,2.25954,2.25968,2073773.0
2006-12-18 00:17:00,2.25969,2.25986,2.25969,2.25986,671203.0
2006-12-18 00:18:00,2.25992,2.25993,2.25968,2.25978,1656767.0
2006-12-18 00:19:00,2.25981,2.25991,2.25977,2.2599,4472033.0
2006-12-18 00:20:00,2.25994,2.26012,2.25994,2.25996,2424665.0
2006-12-18 00:21:00,2.25989,2.25989,2.2596,2.2596,2835533.0
2006-12-18 00:22:00,2.25947,2.26031,2.25947,2.26031,2440779.0
2006-12-18 00:23:00,2.26045,2.26045,2.26022,2.26022,3926293.0
2006-12-18 00:24:00,2.25998,2.2601,2.25997,2.2601,10629500.0
2006-12-18 00:25:00,2.26015,2.26021,2.25996,2.26021,1221027.0
2006-12-18 00:26:00,2.26016,2.26027,2.26003,2.26026,4392931.0
2006-12-18 00:27:00,2.26034,2.26047,2.26029,2.26047,4795294.0
2006-12-18 00:28:00,2.26049,2.26059,2.25888,2.2603,8156177.0
2006-12-18 00:29:00,2.26017,2.26049,2.26017,2.26049,4209762.0
2006-12-18 00:30:00,2.26063,2.26076,2.2606,2.2606,6754998.0
2006-12-18 00:31:00,2.26073,2.26073,2.26058,2.2606,5878168.0
2006-12-18 00:32:00,2.26058,2.26068,2.26058,2.26068,625608.0
2006-12-18 00:33:00,2.26062,2.26065,2.26055,2.26055,2776146.0
2006-12-18 00:34:00,2.26053,2.26053,2.26034,2.2604,4144630.0
2006-12-18 00:35:00,2.26036,2.26036,2.26019,2.26019,4631776.0
2006-12-18 00:36:00,2.26023,2.26023,2.25996,2.25996,70887.0
2006-12-18 00:37:00,2.25987,2.2599,2.25982,2.25982,2004372.0
2006-12-18 00:38:00,2.25987,2.25996,2.25987,2.25996,253669.0
2006-12-18 00:40:00,2.25983,2.26007,2.25983,2.26006,3085970.0
2006-12-18 00:41:00,2.26015,2.26032,2.26015,2.26032,1951697.0
2006-12-18 00:42:00,2.26025,2.26042,2.26019,2.26042,9795173.0
2006-12-18 00:44:00,2.26039,2.26069,2.26039,2.26069,5476829.0
2006-12-18 00:45:00,2.2606,2.2606,2.26048,2.26051,9709768.0
2006-12-18 00:46:00,2.26046,2.26046,2.2603,2.2603,2025770.0
2006-12-18 00:47:00,2.26037,2.26037,2.26014,2.26021,6225418.0
2006-12-18 00:48:00,2.26016,2.26016,2.2601,2.2601,5003388.0
2006-12-18 00:49:00,2.26015,2.26016,2.26003,2.26006,7338319.0
2006-12-18 00:50:00,2.26004,2.26004,2.25975,2.25975,6349333.0
2006-12-18 00:51:00,2.2597,2.25992,2.25965,2.25992,498896.0
2006-12-18 00:52:00,2.25993,2.26009,2.25993,2.26009,1447311.0
2006-12-18 00:53:00,2.26005,2.26017,2.2599,2.26017,7054462.0
2006-12-18 00:54:00,2.26021,2.26021,2.26,2.26,10600191.0
2006-12-18 00:55:00,2.25996,2.25996,2.25989,2.25989,311607.0
2006-12-18 00:56:00,2.26008,2.26018,2.25994,2.26018,7964953.0
2006-12-18 00:57:00,2.26017,2.26017,2.25998,2.26011,708609.0
2006-12-18 00:59:00,2.26004,2.26018,2.26004,2.26017,6644775.0
2006-12-18 01:00:00,2.26015,2.26015,2.2601,2.2601,3217732.0
2006-12-18 01:01:00,2.26006,2.26022,2.26006,2.26022,2069866.0
2006-12-18 01:02:00,2.26007,2.2602,2.25998,2.26013,2930866.0
2006-12-18 01:03:00,2.26015,2.26021,2.25995,2.26021,1269325.0
2006-12-18 01:04:00,2.26018,2.26019,2.25998,2.25998,5143736.0
2006-12-18 01:06:00,2.26003,2.26014,2.26,2.26007,3827201.0
2006-12-18 01:07:00,2.26009,2.26009,2.25996,2.25996,3054819.0
2006-12-18 01:08:00,2.25992,2.26012,2.25992,2.26012,13639316.0
2006-12-18 01:09:00,2.26002,2.26002,2.25978,2.25978,2148073.0
2006-12-18 01:10:00,2.2597,2.25972,2.25966,2.25966,6925543.0
2006-12-18 01:11:00,2.25953,2.25982,2.25953,2.25982,4176989.0
2006-12-18 01:12:00,2.25986,2.26,2.25986,2.26,7268269.0
2006-12-18 01:13:00,2.25995,2.26008,2.25995,2.26008,1507546.0
2006-12-18 01:14:00,2.26012,2.26016,2.26012,2.26016,8483746.0
2006-12-18 01:15:00,2.26021,2.26021,2.2601,2.26013,4287338.0
2006-12-18 01:16:00,2.26014,2.26016,2.26006,2.26014,15956751.0
2006-12-18 01:17:00,2.26008,2.26008,2.25985,2.25985,11400466.0
2006-12-18 01:18:00,2.25999,2.26012,2.25999,2.26012,461297.0
2006-12-18 01:19:00,2.26007,2.26007,2.25988,2.26004,12725480.0
2006-12-18 01:20:00,2.26006,2.26019,2.25965,2.26017,12664170.0
2006-12-18 01:21:00,2.2602,2.26039,2.2602,2.26024,4849109.0
2006-12-18 01:22:00,2.26033,2.26033,2.26001,2.26001,625691.0
2006-12-18 01:23:00,2.26015,2.26015,2.25995,2.26001,5828449.0
2006-12-18 01:24:00,2.26012,2.26016,2.25987,2.25999,4686570.0
2006-12-18 01:25:00,2.25988,2.26006,2.25988,2.26003,1160383.0
2006-12-18 01:26:00,2.26007,2.26009,2.25999,2.26009,3561000.0
2006-12-18 01:28:00,2.25998,2.26016,2.25991,2.25991,2868968.0
2006-12-18 01:29:00,2.26008,2.26008,2.25994,2.26007,1118651.0
2006-12-18 01:30:00,2.26012,2.26022,2.26012,2.26016,405658.0
2006-12-18 01:31:00,2.26015,2.26015,2.25995,2.26012,3102702.0
2006-12-18 01:32:00,2.26005,2.26005,2.25987,2.25987,2833066.0
2006-12-18 01:33:00,2.25984,2.26008,2.25984,2.26008,11580383.0
2006-12-18 01:34:00,2.26008,2.26008,2.25992,2.25996,12936383.0
2006-12-18 01:35:00,2.25996,2.25996,2.25985,2.25985,1727563.0
2006-12-18 01:36:00,2.25985,2.25993,2.25979,2.25986,5679550.0
2006-12-18 01:37:00,2.25988,2.26002,2.25988,2.26002,14723774.0
2006-12-18 01:38:00,2.26006,2.26023,2.26006,2.26023,2866822.0
2006-12-18 01:39:00,2.26033,2.26046,2.26025,2.26046,4853290.0
2006-12-18 01:41:00,2.26047,2.26047,2.26017,2.26017,4794475.0
2006-12-18 01:42:00,2.26017,2.26033,2.26017,2.26033,9558683.0
2006-12-18 01:43:00,2.26041,2.26056,2.26039,2.26056,3906346.0
2006-12-18 01:44:00,2.26057,2.26089,2.26022,2.26082,5204113.0
2006-12-18 01:45:00,2.26078,2.26078,2.26049,2.26061,3867031.0
2006-12-18 01:46:00,2.2606,2.26094,2.2606,2.26094,7098681.0
2006-12-18 01:47:00,2.26087,2.26093,2.26085,2.2609,4217708.0
2006-12-18 01:48:00,2.26082,2.26082,2.26076,2.26078,1009695.0
2006-12-18 01:49:00,2.26074,2.26074,2.26053,2.26058,4012882.0
2006-12-18 01:50:00,2.26049,2.26056,2.26049,2.26056,298133.0
2006-12-18 01:51:00,2.26058,2.26058,2.26039,2.26041,6438067.0
2006-12-18 01:52:00,2.26022,2.26029,2.26009,2.26018,3292859.0
2006-12-18 01:53:00,2.26015,2.26015,2.25972,2.25983,1900526.0
2006-12-18 01:54:00,2.25983,2.25983,2.25959,2.25959,4450763.0
2006-12-18 01:55:00,2.25964,2.25995,2.25841,2.25995,560912.0
2006-12-18 01:56:00,2.25997,2.26007,2.25997,2.26002,3828969.0
2006-12-18 01:57:00,2.26012,2.26025,2.26009,2.26025,11332852.0
2006-12-18 01:58:00,2.26029,2.26052,2.26029,2.26052,16150149.0
2006-12-18 01:59:00,2.2603,2.26031,2.25991,2.25991,10089281.0
2006-12-18 02:00:00,2.2599,2.26009,2.2597,2.26006,9461066.0
2006-12-18 02:01:00,2.26007,2.26007,2.25996,2.25998,16672100.0
2006-12-18 02:02:00,2.25999,2.2602,2.25998,2.2602,10821018.0
2006-12-18 02:03:00,2.26018,2.26027,2.26018,2.26021,4090778.0
2006-12-18 02:04:00,2.26022,2.26022,2.25874,2.26013,525640.0
2006-12-18 02:05:00,2.26013,2.26021,2.26011,2.26021,4449428.0
2006-12-18 02:06:00,2.26016,2.26022,2.26003,2.26022,1777521.0
2006-12-18 02:07:00,2.26023,2.26023,2.26003,2.26003,20550351.0
2006-12-18 02:08:00,2.26024,2.26031,2.26022,2.26031,6119254.0
2006-12-18 02:09:00,2.26025,2.26025,2.26018,2.26018,308371.0
2006-12-18 02:10:00,2.26034,2.26053,2.26034,2.26053,2557214.0
2006-12-18 02:11:00,2.26055,2.26084,2.26055,2.26084,5578313.0
2006-12-18 02:12:00,2.26085,2.26085,2.26048,2.26048,739413.0
2006-12-18 02:13:00,2.26059,2.26081,2.26042,2.2608,7404322.0
2006-12-18 02:14:00,2.26075,2.26075,2.26057,2.26066,3695203.0
2006-12-18 02:15:00,2.26064,2.26064,2.25994,2.26029,19845777.0
2006-12-18 02:16:00,2.26028,2.26028,2.26001,2.26022,7021141.0
2006-12-18 02:17:00,2.26017,2.26027,2.26017,2.26024,9510612.0
2006-12-18 02:18:00,2.26027,2.26032,2.26011,2.26015,4722225.0
2006-12-18 02:19:00,2.25991,2.26001,2.2598,2.2598,3821005.0
2006-12-18 02:20:00,2.25988,2.26005,2.25986,2.26005,3830793.0
2006-12-18 02:21:00,2.26005,2.26014,2.26005,2.26014,2979755.0
2006-12-18 02:22:00,2.26013,2.26028,2.26,2.26028,13866223.0
2006-12-18 02:23:00,2.26029,2.26049,2.26024,2.26049,3399639.0
2006-12-18 02:24:00,2.26046,2.26046,2.26024,2.26024,1764618.0
2006-12-18 02:25:00,2.26015,2.2602,2.25998,2.26005,12761548.0
2006-12-18 02:26:00,2.26008,2.26021,2.26008,2.26018,12423971.0
2006-12-18 02:27:00,2.26025,2.26037,2.26025,2.26027,3128040.0
2006-12-18 02:28:00,2.26027,2.26036,2.26011,2.26013,2930673.0
2006-12-18 02:29:00,2.26011,2.26042,2.26011,2.26042,1597851.0
2006-12-18 02:30:00,2.26039,2.26049,2.26032,2.26043,1094035.0
2006-12-18 02:31:00,2.26024,2.26044,2.26023,2.26023,3050145.0
2006-12-18 02:32:00,2.26039,2.26039,2.2603,2.2603,116329.0
2006-12-18 02:33:00,2.26047,2.2607,2.26044,2.2607,6693646.0
2006-12-18 02:34:00,2.26065,2.26065,2.26021,2.26021,1067607.0
2006-12-18 02:35:00,2.2604,2.2605,2.2603,2.2604,4701616.0
2006-12-18 02:36:00,2.26031,2.26052,2.26029,2.26052,5540878.0
2006-12-18 02:37:00,2.26043,2.26058,2.26043,2.26058,680988.0
2006-12-18 02:38:00,2.2603,2.26051,2.2603,2.26047,2995619.0
2006-12-18 02:39:00,2.26046,2.26049,2.26045,2.26049,647627.0
2006-12-18 02:40:00,2.26054,2.26054,2.26044,2.26047,11805808.0
2006-12-18 02:41:00,2.26055,2.26057,2.26055,2.26057,453364.0
2006-12-18 02:42:00,2.26042,2.26058,2.26042,2.26053,12182589.0
2006-12-18 02:43:00,2.26053,2.26054,2.26044,2.26054,16671978.0
2006-12-18 02:44:00,2.26052,2.26057,2.26044,2.26057,4705672.0
2006-12-18 02:45:00,2.26057,2.26067,2.26057,2.26067,3637728.0
2006-12-18 02:46:00,2.26084,2.26084,2.26075,2.26075,1554011.0
2006-12-18 02:47:00,2.26074,2.26074,2.26046,2.26048,7364001.0
2006-12-18 02:48:00,2.26053,2.26053,2.26026,2.26026,4164910.0
2006-12-18 02:49:00,2.2603,2.2603,2.26022,2.26022,6600784.0
2006-12-18 02:50:00,2.26034,2.2605,2.26034,2.26047,2269013.0
2006-12-18 02:51:00,2.26054,2.26063,2.26054,2.2606,13403416.0
2006-12-18 02:52:00,2.26068,2.26113,2.26066,2.26113,2982931.0
2006-12-18 02:53:00,2.26128,2.26128,2.26125,2.26125,292582.0
2006-12-18 02:54:00,2.26145,2.26159,2.26137,2.26138,12756727.0
2006-12-18 02:55:00,2.26131,2.26145,2.26131,2.26142,4859458.0
2006-12-18 02:56:00,2.26139,2.26139,2.26109,2.26125,1229370.0
2006-12-18 02:57:00,2.26117,2.26119,2.26089,2.26089,2747345.0
2006-12-18 02:58:00,2.26105,2.26114,2.26105,2.26114,2013685.0
2006-12-18 02:59:00,2.26119,2.26119,2.26117,2.26117,3250563.0
2006-12-18 03:00:00,2.26112,2.26115,2.261,2.261,6289423.0
2006-12-18 03:01:00,2.26103,2.2613,2.26103,2.26129,2329404.0
2006-12-18 03:02:00,2.26134,2.26142,2.26119,2.26142,757466.0
2006-12-18 03:03:00,2.26143,2.26165,2.26143,2.26165,10988219.0
2006-12-18 03:04:00,2.26165,2.26189,2.26165,2.26189,2950230.0
2006-12-18 03:05:00,2.26185,2.26185,2.26165,2.2617,10739810.0
2006-12-18 03:06:00,2.26164,2.26164,2.26132,2.26144,7013086.0
2006-12-18 03:07:00,2.26147,2.26183,2.26138,2.26183,4365951.0
2006-12-18 03:08:00,2.2618,2.2618,2.26169,2.2617,463185.0
2006-12-18 03:09:00,2.26165,2.26165,2.26142,2.26151,6961225.0
2006-12-18 03:10:00,2.26147,2.26173,2.26147,2.26163,1818984.0
2006-12-18 03:11:00,2.26162,2.26162,2.26147,2.26147,4800793.0
2006-12-18 03:12:00,2.26147,2.26147,2.2613,2.2613,5867500.0
2006-12-18 03:14:00,2.26132,2.26132,2.26124,2.26124,5901248.0
2006-12-18 03:15:00,2.26135,2.26161,2.26135,2.26149,7925048.0
2006-12-18 03:16:00,2.26147,2.26147,2.26136,2.26136,309639.0
2006-12-18 03:17:00,2.26146,2.26146,2.26123,2.26129,858368.0
2006-12-18 03:18:00,2.26136,2.26136,2.26119,2.26119,11874591.0
2006-12-18 03:19:00,2.2611,2.26116,2.26091,2.26091,2811050.0
2006-12-18 03:20:00,2.26097,2.26121,2.26097,2.26121,1383388.0
2006-12-18 03:21:00,2.26112,2.26145,2.26112,2.26145,1734945.0
2006-12-18 03:22:00,2.26139,2.2614,2.26121,2.26121,1847178.0
2006-12-18 03:23:00,2.26116,2.26162,2.26116,2.26143,8246875.0
2006-12-18 03:24:00,2.26128,2.26135,2.26119,2.26119,4394892.0
2006-12-18 03:25:00,2.26117,2.26117,2.26108,2.26109,4247852.0
2006-12-18 03:26:00,2.26101,2.26101,2.26071,2.26072,2697908.0
2006-12-18 03:27:00,2.26083,2.26084,2.26083,2.26084,637660.0
2006-12-18 03:28:00,2.26087,2.26087,2.26072,2.26072,5616978.0
2006-12-18 03:29:00,2.26055,2.26088,2.26055,2.26088,6806043.0
2006-12-18 03:30:00,2.26104,2.26128,2.26104,2.26128,4292545.0
2006-12-18 03:31:00,2.26146,2.26146,2.25995,2.26133,8406697.0
2006-12-18 03:32:00,2.26131,2.26139,2.26128,2.26139,6291067.0
2006-12-18 03:33:00,2.26131,2.26133,2.26118,2.26133,4484871.0
2006-12-18 03:34:00,2.26134,2.26155,2.26134,2.26155,2086189.0
2006-12-18 03:35:00,2.26144,2.26144,2.26114,2.26114,11802687.0
2006-12-18 03:36:00,2.26125,2.26126,2.26112,2.26126,4109580.0
2006-12-18 03:37:00,2.26121,2.26127,2.26108,2.26111,2428878.0
2006-12-18 03:38:00,2.26114,2.26114,2.26108,2.26113,3110161.0
2006-12-18 03:39:00,2.26108,2.2611,2.26097,2.26097,2446933.0
2006-12-18 03:40:00,2.26099,2.26113,2.2609,2.26112,4216909.0
2006-12-18 03:42:00,2.26118,2.26171,2.26118,2.26171,3799627.0
2006-12-18 03:44:00,2.26168,2.26168,2.2614,2.26143,1903039.0
2006-12-18 03:45:00,2.26126,2.26135,2.2611,2.26135,14327503.0
2006-12-18 03:46:00,2.26136,2.26142,2.26129,2.26129,7734399.0
2006-12-18 03:47:00,2.26132,2.26158,2.26132,2.26158,1116719.0
2006-12-18 03:48:00,2.26152,2.26153,2.2611,2.26139,9848196.0
2006-12-18 03:49:00,2.26145,2.26166,2.26145,2.26154,4688531.0
2006-12-18 03:51:00,2.26151,2.26151,2.26123,2.26127,7152107.0
2006-12-18 03:52:00,2.26105,2.26126,2.26105,2.26111,10249045.0
2006-12-18 03:53:00,2.26111,2.26122,2.26111,2.26117,3688085.0
2006-12-18 03:54:00,2.26112,2.26113,2.26098,2.26099,1609236.0
2006-12-18 03:55:00,2.26112,2.26123,2.26105,2.26123,8635901.0
2006-12-18 03:56:00,2.26126,2.26135,2.26118,2.26135,4080153.0
2006-12-18 03:57:00,2.26141,2.26141,2.2609,2.26131,9242481.0
2006-12-18 03:58:00,2.26135,2.26147,2.26128,2.26147,8035013.0
2006-12-18 03:59:00,2.2613,2.26155,2.26129,2.26155,2131741.0
2006-12-18 04:00:00,2.26151,2.26155,2.26143,2.26155,6887040.0
2006-12-18 04:01:00,2.26149,2.26153,2.2611,2.26145,24474643.0
2006-12-18 04:02:00,2.26134,2.26134,2.26119,2.26119,11362025.0
2006-12-18 04:03:00,2.2611,2.26133,2.2611,2.26133,9326618.0
2006-12-18 04:04:00,2.26126,2.26154,2.26126,2.26154,12287909.0
2006-12-18 04:05:00,2.26151,2.26151,2.26151,2.26151,512372.0
2006-12-18 04:06:00,2.26145,2.26145,2.26133,2.26133,9822713.0
2006-12-18 04:07:00,2.26128,2.26128,2.26108,2.26108,1911611.0
2006-12-18 04:08:00,2.26106,2.26106,2.26082,2.26094,4076745.0
2006-12-18 04:09:00,2.26093,2.26093,2.26075,2.26088,5812950.0
2006-12-18 04:10:00,2.2609,2.2609,2.26073,2.2608,1407646.0
2006-12-18 04:11:00,2.26078,2.26083,2.2607,2.26083,13220268.0
2006-12-18 04:12:00,2.26083,2.26098,2.26076,2.26098,4267148.0
2006-12-18 04:13:00,2.26092,2.26092,2.26069,2.26069,1161945.0
2006-12-18 04:14:00,2.2606,2.26069,2.26059,2.26062,4694289.0
2006-12-18 04:15:00,2.26074,2.26087,2.26074,2.26087,3224908.0
2006-12-18 04:16:00,2.26075,2.26105,2.26075,2.26104,3518400.0
2006-12-18 04:17:00,2.26105,2.26105,2.26099,2.26099,4804223.0
2006-12-18 04:18:00,2.26112,2.26133,2.26107,2.26133,852559.0
2006-12-18 04:19:00,2.26127,2.26127,2.26113,2.26113,6364945.0
2006-12-18 04:20:00,2.26109,2.26109,2.26098,2.26098,3790284.0
2006-12-18 04:21:00,2.26098,2.26098,2.26075,2.26076,7665860.0
2006-12-18 04:22:00,2.26076,2.26076,2.26053,2.26053,1709650.0
2006-12-18 04:23:00,2.26054,2.26064,2.26044,2.26051,3271470.0
2006-12-18 04:24:00,2.26054,2.26065,2.26054,2.26062,3557371.0
2006-12-18 04:25:00,2.26073,2.26086,2.26065,2.26086,4618860.0
2006-12-18 04:27:00,2.26073,2.26073,2.26037,2.26037,8366444.0
2006-12-18 04:28:00,2.26027,2.26033,2.26008,2.26033,1239658.0
2006-12-18 04:29:00,2.26016,2.26035,2.26016,2.26018,3808084.0
2006-12-18 04:30:00,2.26035,2.26058,2.26027,2.26058,913193.0
2006-12-18 04:31:00,2.26053,2.26058,2.26053,2.26058,566138.0
2006-12-18 04:32:00,2.26059,2.26087,2.26059,2.26087,629739.0
2006-12-18 04:33:00,2.26085,2.26085,2.26063,2.26073,2056109.0
2006-12-18 04:34:00,2.26039,2.26074,2.26039,2.26074,5367962.0
2006-12-18 04:35:00,2.26068,2.26068,2.26044,2.26058,9171412.0
2006-12-18 04:36:00,2.26055,2.26068,2.26053,2.26068,425083.0
2006-12-18 04:37:00,2.26069,2.26101,2.26068,2.26101,11513012.0
2006-12-18 04:38:00,2.2611,2.2611,2.26076,2.26076,5268767.0
2006-12-18 04:39:00,2.26066,2.26087,2.26066,2.26086,1264392.0
2006-12-18 04:40:00,2.26101,2.26101,2.26091,2.26094,3834628.0
2006-12-18 04:41:00,2.26101,2.26101,2.26091,2.26096,9672527.0
2006-12-18 04:42:00,2.26083,2.26115,2.26078,2.26115,6393588.0
2006-12-18 04:43:00,2.26104,2.26109,2.261,2.26107,2451028.0
2006-12-18 04:44:00,2.26114,2.2613,2.26114,2.2613,6952135.0
2006-12-18 04:45:00,2.26121,2.26164,2.26112,2.26164,2612281.0
2006-12-18 04:46:00,2.26158,2.26158,2.26135,2.26148,991290.0
2006-12-18 04:47:00,2.2614,2.2614,2.26125,2.26125,1704370.0
2006-12-18 04:48:00,2.26124,2.26124,2.26108,2.26111,2137303.0
2006-12-18 04:49:00,2.26097,2.26105,2.26097,2.26105,3851502.0
2006-12-18 04:51:00,2.261,2.26104,2.261,2.26103,3847099.0
2006-12-18 04:52:00,2.26091,2.26111,2.26091,2.26103,1867114.0
2006-12-18 04:53:00,2.26112,2.26112,2.26095,2.26105,4246274.0
2006-12-18 04:54:00,2.26112,2.26113,2.25961,2.2611,3892634.0
2006-12-18 04:55:00,2.2612,2.26153,2.2612,2.26153,2479724.0
2006-12-18 04:56:00,2.26161,2.26197,2.2616,2.26197,4160638.0
2006-12-18 04:57:00,2.26193,2.26193,2.26166,2.26173,3777757.0
2006-12-18 04:58:00,2.2616,2.26172,2.26146,2.26148,3354702.0
2006-12-18 04:59:00,2.26147,2.26159,2.26147,2.26155,6312340.0
2006-12-18 05:00:00,2.26151,2.26161,2.26141,2.26161,1726562.0
2006-12-18 05:01:00,2.26164,2.26178,2.26152,2.26178,5376203.0
2006-12-18 05:02:00,2.2618,2.2618,2.26115,2.26115,10320134.0
2006-12-18 05:03:00,2.2615,2.26154,2.26141,2.26154,7158626.0
2006-12-18 05:04:00,2.26156,2.26159,2.2614,2.2614,11827075.0
2006-12-18 05:05:00,2.26134,2.26134,2.2613,2.2613,1279688.0
2006-12-18 05:06:00,2.26129,2.26137,2.26123,2.26123,4172049.0
2006-12-18 05:07:00,2.26109,2.26138,2.26109,2.26138,4512811.0
2006-12-18 05:08:00,2.26132,2.26148,2.26132,2.26145,8290923.0
2006-12-18 05:09:00,2.26143,2.26145,2.26099,2.26132,10110104.0
2006-12-18 05:10:00,2.26135,2.26147,2.26126,2.26147,3595520.0
2006-12-18 05:11:00,2.26136,2.26149,2.26136,2.26146,9162128.0
2006-12-18 05:12:00,2.26143,2.26152,2.26133,2.26152,5640525.0
2006-12-18 05:13:00,2.26151,2.26178,2.26151,2.26178,3251581.0
2006-12-18 05:14:00,2.26181,2.26193,2.26181,2.26193,630892.0
2006-12-18 05:15:00,2.26196,2.26224,2.26196,2.26223,6972737.0
2006-12-18 05:18:00,2.26207,2.26222,2.26205,2.26205,9352246.0
2006-12-18 05:19:00,2.26198,2.26198,2.26184,2.26189,729576.0
2006-12-18 05:20:00,2.26206,2.26232,2.26199,2.26232,2593128.0
2006-12-18 05:22:00,2.26226,2.26226,2.26208,2.26211,2896661.0
2006-12-18 05:23:00,2.26218,2.26245,2.26218,2.26243,1059705.0
2006-12-18 05:24:00,2.26227,2.26237,2.2621,2.2621,1811464.0
2006-12-18 05:25:00,2.26222,2.26222,2.26195,2.26195,910986.0
2006-12-18 05:26:00,2.26201,2.26201,2.26173,2.26195,4026506.0
2006-12-18 05:27:00,2.26195,2.26215,2.26186,2.26215,9832658.0
2006-12-18 05:28:00,2.26207,2.26209,2.26179,2.26179,32068968.0
2006-12-18 05:29:00,2.26188,2.26207,2.26188,2.26207,1080249.0
2006-12-18 05:30:00,2.26198,2.26202,2.26196,2.26196,2423540.0
2006-12-18 05:31:00,2.26195,2.26195,2.26168,2.2617,12594828.0
2006-12-18 05:32:00,2.26157,2.26157,2.26143,2.26143,402267.0
2006-12-18 05:33:00,2.26153,2.26177,2.26149,2.26177,4364755.0
2006-12-18 05:34:00,2.26173,2.26179,2.2616,2.26179,1649779.0
2006-12-18 05:35:00,2.26171,2.26171,2.26153,2.26156,4347585.0
2006-12-18 05:36:00,2.26161,2.26161,2.26143,2.26146,1227197.0
2006-12-18 05:37:00,2.26158,2.26161,2.26147,2.26152,3162846.0
2006-12-18 05:38:00,2.26149,2.2615,2.26133,2.26133,1551499.0
2006-12-18 05:40:00,2.26136,2.26147,2.2613,2.2613,3116855.0
2006-12-18 05:41:00,2.26135,2.26151,2.26135,2.26151,3398706.0
2006-12-18 05:42:00,2.26154,2.26162,2.26122,2.26152,3232868.0
2006-12-18 05:43:00,2.26154,2.26167,2.26151,2.26167,2073976.0
2006-12-18 05:44:00,2.26173,2.2618,2.26172,2.2618,4957409.0
2006-12-18 05:45:00,2.26183,2.26188,2.26179,2.26187,2566633.0
2006-12-18 05:46:00,2.2619,2.2619,2.26179,2.26179,820929.0
2006-12-18 05:47:00,2.26178,2.2618,2.26164,2.2618,5580829.0
2006-12-18 05:48:00,2.26176,2.2618,2.26167,2.26171,2535833.0
2006-12-18 05:49:00,2.26163,2.26163,2.26154,2.26154,251840.0
2006-12-18 05:50:00,2.26146,2.26146,2.26135,2.26135,7070552.0
2006-12-18 05:51:00,2.2615,2.26166,2.2615,2.26166,2637516.0
2006-12-18 05:52:00,2.26156,2.26156,2.26129,2.2615,2858948.0
2006-12-18 05:54:00,2.26134,2.26144,2.26129,2.26129,1031308.0
2006-12-18 05:55:00,2.26128,2.26132,2.26128,2.2613,7312336.0
2006-12-18 05:56:00,2.26134,2.26151,2.26134,2.26144,9299411.0
2006-12-18 05:57:00,2.26156,2.26167,2.26156,2.2616,4373977.0
2006-12-18 05:58:00,2.2617,2.26187,2.26158,2.26187,5756382.0
2006-12-18 05:59:00,2.26186,2.26186,2.26165,2.26167,13833261.0
2006-12-18 06:00:00,2.26188,2.26204,2.26188,2.26198,3586429.0
2006-12-18 06:01:00,2.26199,2.26199,2.26159,2.26159,10759059.0
2006-12-18 06:02:00,2.26178,2.26178,2.26163,2.26173,1610941.0
2006-12-18 06:03:00,2.26164,2.26164,2.26141,2.26141,10236056.0
2006-12-18 06:04:00,2.26118,2.26123,2.26079,2.26123,11186621.0
2006-12-18 06:05:00,2.26124,2.26145,2.26124,2.26127,3595420.0
2006-12-18 06:06:00,2.26125,2.26125,2.26096,2.26096,4498200.0
2006-12-18 06:07:00,2.26109,2.26114,2.26093,2.26093,1726365.0
2006-12-18 06:08:00,2.26113,2.26127,2.26083,2.26114,8659487.0
2006-12-18 06:09:00,2.26115,2.26118,2.26105,2.26114,3318799.0
2006-12-18 06:10:00,2.2611,2.2611,2.26066,2.26107,3618576.0
2006-12-18 06:11:00,2.26109,2.26115,2.26107,2.26109,6034510.0
2006-12-18 06:12:00,2.26099,2.261,2.26091,2.26091,2754026.0
2006-12-18 06:13:00,2.26089,2.26093,2.26086,2.26086,2110424.0
2006-12-18 06:14:00,2.26082,2.261,2.26082,2.261,10641637.0
2006-12-18 06:15:00,2.26101,2.2612,2.26101,2.2612,10918599.0
2006-12-18 06:16:00,2.26111,2.26111,2.26076,2.2608,29202732.0
2006-12-18 06:17:00,2.2608,2.26099,2.26072,2.26072,5217443.0
2006-12-18 06:18:00,2.26082,2.26096,2.26077,2.26082,12709614.0
2006-12-18 06:19:00,2.26071,2.26111,2.26071,2.26111,3667995.0
2006-12-18 06:20:00,2.2611,2.26135,2.2611,2.26135,3990651.0
2006-12-18 06:21:00,2.26137,2.26152,2.2613,2.26133,2306461.0
2006-12-18 06:22:00,2.26166,2.26166,2.26156,2.26156,734245.0
2006-12-18 06:23:00,2.2615,2.2615,2.26126,2.26126,16669391.0
2006-12-18 06:24:00,2.26128,2.26128,2.26115,2.26115,11134440.0
2006-12-18 06:25:00,2.26114,2.26114,2.26091,2.26091,1824254.0
2006-12-18 06:26:00,2.26087,2.26087,2.26061,2.26078,7053399.0
2006-12-18 06:27:00,2.26076,2.26076,2.2606,2.26064,3157577.0
2006-12-18 06:28:00,2.26067,2.26096,2.26067,2.26096,10104182.0
2006-12-18 06:29:00,2.26105,2.26122,2.26099,2.26121,42821974.0
2006-12-18 06:30:00,2.26115,2.26115,2.26093,2.26093,6102298.0
2006-12-18 06:31:00,2.26094,2.26103,2.26085,2.26085,2386735.0
2006-12-18 06:32:00,2.26088,2.26102,2.26088,2.26097,3392597.0
2006-12-18 06:33:00,2.26105,2.26105,2.26087,2.26087,522795.0
2006-12-18 06:34:00,2.26104,2.2612,2.26102,2.2612,10180826.0
2006-12-18 06:35:00,2.26124,2.26138,2.26124,2.26136,5905713.0
2006-12-18 06:37:00,2.2609,2.26113,2.2609,2.26103,1589494.0
2006-12-18 06:38:00,2.26107,2.26127,2.26107,2.26127,2473841.0
2006-12-18 06:39:00,2.26116,2.26116,2.26071,2.26071,26289247.0
2006-12-18 06:40:00,2.26075,2.26082,2.26066,2.26082,1024005.0
2006-12-18 06:41:00,2.26075,2.26107,2.26075,2.26107,4391105.0
2006-12-18 06:42:00,2.2611,2.26124,2.2611,2.26119,7095795.0
2006-12-18 06:43:00,2.26113,2.26113,2.26093,2.26093,957523.0
2006-12-18 06:44:00,2.26097,2.26108,2.26096,2.26107,1867622.0
2006-12-18 06:45:00,2.26123,2.26135,2.26123,2.26124,8603977.0
2006-12-18 06:46:00,2.26139,2.26139,2.26121,2.26121,6002872.0
2006-12-18 06:47:00,2.26113,2.26113,2.26088,2.26097,8444767.0
2006-12-18 06:48:00,2.26103,2.26113,2.26103,2.26113,3875873.0
2006-12-18 06:49:00,2.2613,2.26132,2.26126,2.26126,2437497.0
2006-12-18 06:50:00,2.26129,2.26141,2.26129,2.26141,4528831.0
2006-12-18 06:51:00,2.26143,2.26143,2.26111,2.26118,3257535.0
2006-12-18 06:52:00,2.26104,2.26105,2.26086,2.26092,17903879.0
2006-12-18 06:53:00,2.26091,2.26093,2.26073,2.26073,8710878.0
2006-12-18 06:54:00,2.26093,2.26109,2.26084,2.26109,3932974.0
2006-12-18 06:55:00,2.26106,2.26119,2.26092,2.26119,8576328.0
2006-12-18 06:56:00,2.26122,2.26131,2.2611,2.26131,3584808.0
2006-12-18 06:57:00,2.26136,2.26136,2.26104,2.26115,7272466.0
2006-12-18 06:58:00,2.26122,2.26135,2.26122,2.26134,2419153.0
2006-12-18 06:59:00,2.26128,2.26128,2.26091,2.26091,13592769.0
2006-12-18 07:00:00,2.26106,2.26108,2.26098,2.26104,4582739.0
2006-12-18 07:01:00,2.26093,2.26119,2.26093,2.26119,5386396.0
2006-12-18 07:02:00,2.26121,2.2614,2.26108,2.26139,1281168.0
2006-12-18 07:03:00,2.26136,2.26136,2.26092,2.26093,4614227.0
2006-12-18 07:04:00,2.26078,2.26108,2.26078,2.26098,5259157.0
2006-12-18 07:05:00,2.26104,2.26112,2.26092,2.26103,14227376.0
2006-12-18 07:06:00,2.26104,2.26104,2.26084,2.26103,5621068.0
2006-12-18 07:07:00,2.26097,2.26101,2.26083,2.26101,3461816.0
2006-12-18 07:08:00,2.26101,2.26101,2.26085,2.26098,3746728.0
2006-12-18 07:09:00,2.26082,2.26107,2.26082,2.26107,5856533.0
2006-12-18 07:10:00,2.26115,2.26155,2.26113,2.26155,3883171.0
2006-12-18 07:11:00,2.26151,2.26151,2.26112,2.26112,4424635.0
2006-12-18 07:13:00,2.26109,2.26147,2.26109,2.26147,1675805.0
2006-12-18 07:14:00,2.26153,2.26163,2.26153,2.2616,5056083.0
2006-12-18 07:15:00,2.26143,2.26154,2.26143,2.26149,657519.0
2006-12-18 07:16:00,2.26116,2.26137,2.26116,2.26117,14648441.0
2006-12-18 07:17:00,2.26109,2.26124,2.26104,2.26104,4961016.0
2006-12-18 07:18:00,2.26112,2.26127,2.2611,2.26127,3639081.0
2006-12-18 07:19:00,2.2611,2.26133,2.2611,2.26112,5176623.0
2006-12-18 07:20:00,2.261,2.26114,2.261,2.26105,4745350.0
2006-12-18 07:21:00,2.26113,2.26124,2.26108,2.26124,5567319.0
2006-12-18 07:22:00,2.26125,2.26125,2.26097,2.26108,6181539.0
2006-12-18 07:23:00,2.26111,2.2612,2.26103,2.26116,1945813.0
2006-12-18 07:24:00,2.26104,2.2611,2.26093,2.2611,3602813.0
2006-12-18 07:25:00,2.26112,2.26121,2.26112,2.2612,2022622.0
2006-12-18 07:26:00,2.26115,2.26115,2.26105,2.26114,7726120.0
2006-12-18 07:27:00,2.26122,2.26124,2.2612,2.26121,3230950.0
2006-12-18 07:28:00,2.26127,2.26142,2.26127,2.26142,1348565.0
2006-12-18 07:29:00,2.2614,2.26157,2.2614,2.26157,540029.0
2006-12-18 07:30:00,2.26166,2.2619,2.26166,2.2619,323784.0
2006-12-18 07:31:00,2.26187,2.26187,2.2617,2.2617,5825741.0
2006-12-18 07:32:00,2.26156,2.26168,2.26125,2.26125,2722824.0
2006-12-18 07:33:00,2.26135,2.26135,2.26103,2.26106,2889520.0
2006-12-18 07:34:00,2.26103,2.26103,2.26084,2.2609,6480679.0
2006-12-18 07:35:00,2.26087,2.26087,2.26071,2.26071,6836580.0
2006-12-18 07:36:00,2.26072,2.26076,2.26069,2.26076,751113.0
2006-12-18 07:37:00,2.26072,2.26107,2.26072,2.26097,6245408.0
2006-12-18 07:38:00,2.2611,2.26127,2.2611,2.26127,25033766.0
2006-12-18 07:39:00,2.26092,2.26148,2.26092,2.26144,4375673.0
2006-12-18 07:40:00,2.26149,2.2619,2.26149,2.2619,13691855.0
2006-12-18 07:41:00,2.26184,2.26186,2.26179,2.26186,6390913.0
2006-12-18 07:42:00,2.26179,2.26201,2.26166,2.26201,1184084.0
2006-12-18 07:43:00,2.26194,2.26194,2.26176,2.2618,7906636.0
2006-12-18 07:44:00,2.26177,2.26203,2.26177,2.26194,264689.0
2006-12-18 07:45:00,2.26211,2.26214,2.26197,2.26205,10114307.0
2006-12-18 07:46:00,2.26199,2.26199,2.26174,2.26195,6860106.0
2006-12-18 07:47:00,2.26197,2.26209,2.26189,2.26209,3845627.0
2006-12-18 07:48:00,2.26208,2.26208,2.26168,2.26196,1993899.0
2006-12-18 07:49:00,2.26203,2.26203,2.26155,2.26194,11626057.0
2006-12-18 07:50:00,2.26184,2.26243,2.26184,2.26243,6421581.0
2006-12-18 07:51:00,2.26248,2.2627,2.26248,2.26256,7450165.0
2006-12-18 07:52:00,2.26282,2.26303,2.26282,2.26303,788200.0
2006-12-18 07:53:00,2.26314,2.26329,2.26314,2.26323,15042704.0
2006-12-18 07:54:00,2.26339,2.26356,2.26331,2.26356,9071224.0
2006-12-18 07:55:00,2.26368,2.26368,2.26356,2.26367,3279287.0
2006-12-18 07:56:00,2.26373,2.26383,2.26368,2.26368,1649810.0
2006-12-18 07:57:00,2.26361,2.26361,2.26326,2.26326,2373636.0
2006-12-18 07:58:00,2.26324,2.26372,2.26324,2.26372,5213641.0
2006-12-18 07:59:00,2.26382,2.26398,2.26382,2.26398,4287901.0
2006-12-18 08:00:00,2.26399,2.26408,2.26392,2.26396,1125141.0
2006-12-18 08:01:00,2.2641,2.26422,2.2641,2.26422,958320.0
2006-12-18 08:02:00,2.26421,2.26438,2.26404,2.26438,2288096.0
2006-12-18 08:03:00,2.26442,2.26471,2.26429,2.26471,11911514.0
2006-12-18 08:04:00,2.26466,2.26466,2.2644,2.2645,881951.0
2006-12-18 08:05:00,2.26443,2.26443,2.26426,2.26426,14649626.0
2006-12-18 08:06:00,2.26408,2.26418,2.26386,2.264,10428631.0
2006-12-18 08:07:00,2.26406,2.26407,2.26406,2.26407,1631499.0
2006-12-18 08:08:00,2.26412,2.26419,2.26412,2.26419,15053353.0
2006-12-18 08:09:00,2.26413,2.26413,2.26392,2.26392,778630.0
2006-12-18 08:10:00,2.26395,2.2641,2.26392,2.2641,776573.0
2006-12-18 08:11:00,2.26401,2.26401,2.26366,2.26366,1504449.0
2006-12-18 08:12:00,2.26357,2.26357,2.26347,2.26347,9310638.0
2006-12-18 08:13:00,2.26339,2.26339,2.26323,2.26323,7722717.0
2006-12-18 08:14:00,2.2632,2.26332,2.2632,2.26332,12743072.0
2006-12-18 08:15:00,2.26342,2.26346,2.26333,2.26336,2260572.0
2006-12-18 08:16:00,2.26353,2.26382,2.26343,2.26382,3250360.0
2006-12-18 08:17:00,2.26391,2.2646,2.26391,2.2646,12176693.0
2006-12-18 08:18:00,2.26454,2.26461,2.26454,2.2646,2220159.0
2006-12-18 08:19:00,2.26465,2.26478,2.26448,2.26448,1637461.0
2006-12-18 08:20:00,2.2648,2.2648,2.26467,2.26467,1682055.0
2006-12-18 08:21:00,2.26443,2.26478,2.26443,2.26478,1831222.0
2006-12-18 08:22:00,2.26481,2.26481,2.2647,2.26475,960933.0
2006-12-18 08:23:00,2.26473,2.26473,2.26456,2.26461,17482636.0
2006-12-18 08:24:00,2.26472,2.26502,2.26459,2.26502,6376985.0
2006-12-18 08:25:00,2.26506,2.26526,2.26506,2.26526,340294.0
2006-12-18 08:26:00,2.26516,2.2652,2.26499,2.26511,2842901.0
2006-12-18 08:27:00,2.26508,2.26508,2.26483,2.26486,1134017.0
2006-12-18 08:28:00,2.26486,2.26486,2.26476,2.26476,2096971.0
2006-12-18 08:29:00,2.26468,2.26497,2.26468,2.26497,14090402.0
2006-12-18 08:30:00,2.26508,2.26527,2.26508,2.26515,2522220.0
2006-12-18 08:31:00,2.26529,2.26529,2.26513,2.26516,7562946.0
2006-12-18 08:32:00,2.265,2.26513,2.265,2.26503,5103600.0
2006-12-18 08:33:00,2.26506,2.26519,2.26503,2.26519,1292366.0
2006-12-18 08:34:00,2.26512,2.26515,2.26481,2.26481,923601.0
2006-12-18 08:35:00,2.26476,2.26476,2.26445,2.26459,7719439.0
2006-12-18 08:36:00,2.26464,2.26474,2.26464,2.26473,8368357.0
2006-12-18 08:37:00,2.26462,2.26462,2.2645,2.2646,899136.0
2006-12-18 08:38:00,2.26457,2.26483,2.26457,2.26469,2209926.0
2006-12-18 08:39:00,2.26469,2.26504,2.26469,2.26504,8103626.0
2006-12-18 08:40:00,2.26505,2.26545,2.26505,2.26534,2255714.0
2006-12-18 08:41:00,2.26532,2.26532,2.26497,2.26509,7338787.0
2006-12-18 08:42:00,2.26512,2.26515,2.2649,2.26515,3061731.0
2006-12-18 08:43:00,2.2651,2.26523,2.26474,2.26523,25324116.0
2006-12-18 08:44:00,2.2652,2.26522,2.26512,2.26521,1578471.0
2006-12-18 08:45:00,2.26512,2.26512,2.26453,2.26453,10789476.0
2006-12-18 08:46:00,2.26492,2.26506,2.26485,2.26506,7317611.0
2006-12-18 08:47:00,2.26484,2.26498,2.26475,2.26478,15222517.0
2006-12-18 08:48:00,2.2646,2.2646,2.26439,2.26443,5875946.0
2006-12-18 08:49:00,2.26432,2.26442,2.26428,2.26428,900388.0
2006-12-18 08:50:00,2.2644,2.26446,2.26425,2.26425,5465377.0
2006-12-18 08:51:00,2.26447,2.26457,2.26433,2.26457,2025473.0
2006-12-18 08:52:00,2.26459,2.26459,2.26444,2.26453,5274717.0
2006-12-18 08:53:00,2.26451,2.26451,2.26431,2.26449,653115.0
2006-12-18 08:54:00,2.26449,2.26449,2.26428,2.26428,945961.0
2006-12-18 08:55:00,2.26424,2.26424,2.26391,2.26391,654261.0
2006-12-18 08:56:00,2.2638,2.26385,2.26373,2.26373,9463405.0
2006-12-18 08:57:00,2.26361,2.26379,2.26361,2.26363,2738231.0
2006-12-18 08:58:00,2.26339,2.26339,2.26292,2.26292,3948167.0
2006-12-18 08:59:00,2.263,2.26311,2.26297,2.263,1825770.0
2006-12-18 09:00:00,2.26301,2.26323,2.26301,2.26323,8048828.0
2006-12-18 09:01:00,2.26298,2.26315,2.26298,2.26306,5903334.0
2006-12-18 09:02:00,2.26306,2.26308,2.2626,2.26293,16200385.0
2006-12-18 09:03:00,2.26288,2.26306,2.26288,2.26295,1430059.0
2006-12-18 09:04:00,2.26309,2.26313,2.26297,2.26311,5683674.0
2006-12-18 09:05:00,2.2631,2.2631,2.26298,2.26298,8650817.0
2006-12-18 09:06:00,2.26295,2.26318,2.26282,2.26318,3882118.0
2006-12-18 09:07:00,2.26321,2.26336,2.2631,2.26327,8411777.0
2006-12-18 09:08:00,2.26343,2.26362,2.26341,2.26362,2515526.0
2006-12-18 09:09:00,2.26361,2.26361,2.2632,2.26324,3139846.0
2006-12-18 09:10:00,2.26326,2.26341,2.26321,2.26341,7033181.0
2006-12-18 09:11:00,2.26339,2.26358,2.26339,2.26358,1632199.0
2006-12-18 09:12:00,2.26347,2.26347,2.26317,2.26317,2011347.0
2006-12-18 09:13:00,2.26329,2.26353,2.26329,2.26344,1437724.0
2006-12-18 09:14:00,2.26376,2.26404,2.26376,2.26402,678185.0
2006-12-18 09:15:00,2.26411,2.26419,2.26408,2.26419,1554244.0
2006-12-18 09:16:00,2.26416,2.26435,2.26415,2.26435,15646390.0
2006-12-18 09:17:00,2.26444,2.26471,2.26444,2.26471,1790790.0
2006-12-18 09:18:00,2.26468,2.26479,2.26468,2.26479,11486422.0
2006-12-18 09:19:00,2.26489,2.26491,2.26478,2.26485,2700212.0
2006-12-18 09:20:00,2.26489,2.26499,2.26486,2.26488,13611019.0
2006-12-18 09:21:00,2.2649,2.26496,2.2649,2.26492,5857129.0
2006-12-18 09:22:00,2.26488,2.26508,2.26484,2.26508,1172309.0
2006-12-18 09:23:00,2.26497,2.26508,2.26492,2.26508,4490457.0
2006-12-18 09:24:00,2.265,2.265,2.26475,2.26475,20770583.0
2006-12-18 09:25:00,2.26475,2.26481,2.26438,2.26438,8838102.0
2006-12-18 09:26:00,2.26481,2.26481,2.26454,2.26454,10565886.0
2006-12-18 09:27:00,2.2645,2.26461,2.26408,2.26408,6832394.0
2006-12-18 09:28:00,2.26453,2.26499,2.26449,2.26499,1884671.0
2006-12-18 09:29:00,2.26506,2.26542,2.26506,2.26542,3513608.0
2006-12-18 09:30:00,2.26554,2.26554,2.26534,2.26534,6993492.0
2006-12-18 09:31:00,2.26543,2.26543,2.26519,2.26519,2216645.0
2006-12-18 09:32:00,2.26508,2.26514,2.26497,2.26497,3228733.0
2006-12-18 09:33:00,2.26494,2.26505,2.26488,2.26488,2387327.0
2006-12-18 09:34:00,2.26497,2.26497,2.26492,2.26495,15914581.0
2006-12-18 09:35:00,2.26502,2.26509,2.26472,2.26472,10131925.0
2006-12-18 09:36:00,2.26511,2.26512,2.26486,2.26486,2024689.0
2006-12-18 09:37:00,2.26468,2.26505,2.26465,2.26505,1513363.0
2006-12-18 09:38:00,2.26496,2.2655,2.26496,2.2655,20605207.0
2006-12-18 09:39:00,2.26548,2.26548,2.26506,2.26506,3245546.0
2006-12-18 09:40:00,2.26509,2.26511,2.26496,2.26501,8214335.0
2006-12-18 09:41:00,2.26488,2.26504,2.26483,2.26484,6102670.0
2006-12-18 09:42:00,2.26482,2.26482,2.26452,2.26456,2511234.0
2006-12-18 09:43:00,2.26459,2.26466,2.26459,2.26466,5859291.0
2006-12-18 09:44:00,2.26473,2.26488,2.26473,2.26488,10836527.0
2006-12-18 09:45:00,2.26485,2.26507,2.26485,2.26496,1944930.0
2006-12-18 09:46:00,2.26503,2.26544,2.26503,2.26544,5086716.0
2006-12-18 09:47:00,2.26524,2.26543,2.26523,2.26535,2820969.0
2006-12-18 09:48:00,2.26539,2.26539,2.26522,2.26534,24005575.0
2006-12-18 09:49:00,2.2653,2.2653,2.26499,2.26499,3617590.0
2006-12-18 09:50:00,2.26516,2.26539,2.26516,2.26539,2939293.0
2006-12-18 09:51:00,2.26539,2.2654,2.26517,2.26533,4313618.0
2006-12-18 09:52:00,2.2652,2.26532,2.2652,2.26527,2902226.0
2006-12-18 09:53:00,2.26519,2.26519,2.2649,2.2649,5797926.0
2006-12-18 09:54:00,2.26485,2.26485,2.26432,2.26432,7110511.0
2006-12-18 09:55:00,2.26418,2.26427,2.26409,2.26416,905186.0
2006-12-18 09:56:00,2.26414,2.26414,2.26402,2.26406,1466601.0
2006-12-18 09:57:00,2.26415,2.26437,2.26411,2.26437,14844325.0
2006-12-18 09:58:00,2.26442,2.2645,2.26436,2.2645,7900270.0
2006-12-18 09:59:00,2.26451,2.26451,2.26431,2.26435,7767606.0
2006-12-18 10:00:00,2.26432,2.26432,2.26405,2.26405,5898160.0
2006-12-18 10:01:00,2.26411,2.26414,2.264,2.26402,2334659.0
2006-12-18 10:02:00,2.26401,2.26401,2.26357,2.26381,9759146.0
2006-12-18 10:03:00,2.26395,2.2641,2.26388,2.2641,19207432.0
2006-12-18 10:04:00,2.26417,2.26422,2.26379,2.26421,6013867.0
2006-12-18 10:05:00,2.26417,2.26443,2.26406,2.26435,1540820.0
2006-12-18 10:06:00,2.26444,2.26444,2.2643,2.2643,3079735.0
2006-12-18 10:07:00,2.26433,2.26433,2.26408,2.26427,16676277.0
2006-12-18 10:08:00,2.2643,2.26437,2.26417,2.26417,8039086.0
2006-12-18 10:09:00,2.26436,2.26465,2.26427,2.26465,3588347.0
2006-12-18 10:10:00,2.26467,2.26501,2.26467,2.26501,12849666.0
2006-12-18 10:11:00,2.26496,2.26498,2.26458,2.26458,9817051.0
2006-12-18 10:12:00,2.2647,2.26492,2.2647,2.26474,9988997.0
2006-12-18 10:13:00,2.26474,2.26481,2.26467,2.26476,6316007.0
2006-12-18 10:14:00,2.26481,2.26503,2.26478,2.26503,8139332.0
2006-12-18 10:15:00,2.26503,2.26515,2.26503,2.26511,3199651.0
2006-12-18 10:16:00,2.26508,2.2651,2.26491,2.26493,1477500.0
2006-12-18 10:17:00,2.26483,2.26509,2.26483,2.26502,3121955.0
2006-12-18 10:18:00,2.26531,2.26531,2.26488,2.26488,2325400.0
2006-12-18 10:19:00,2.26482,2.26482,2.26468,2.26482,4735617.0
2006-12-18 10:20:00,2.26493,2.26527,2.26493,2.26514,1947770.0
2006-12-18 10:21:00,2.26514,2.26541,2.26514,2.26518,3344798.0
2006-12-18 10:22:00,2.26487,2.26518,2.26476,2.26476,14084946.0
2006-12-18 10:23:00,2.26467,2.26469,2.26436,2.26469,1775903.0
2006-12-18 10:24:00,2.26472,2.26472,2.26441,2.26441,5058502.0
2006-12-18 10:25:00,2.2644,2.2645,2.26437,2.2644,1840644.0
2006-12-18 10:26:00,2.26431,2.26434,2.26406,2.26406,5478189.0
2006-12-18 10:27:00,2.26423,2.26441,2.26423,2.26438,843248.0
2006-12-18 10:28:00,2.26423,2.26423,2.26392,2.26392,1465908.0
2006-12-18 10:29:00,2.26401,2.26401,2.26369,2.26369,7719028.0
2006-12-18 10:30:00,2.26366,2.26373,2.26348,2.26373,16175608.0
2006-12-18 10:31:00,2.26367,2.26382,2.26367,2.26368,5139295.0
2006-12-18 10:32:00,2.26358,2.26358,2.26343,2.26343,4433521.0
2006-12-18 10:33:00,2.26332,2.26343,2.26322,2.26332,2897898.0
2006-12-18 10:34:00,2.26338,2.26347,2.2632,2.26335,2289921.0
2006-12-18 10:35:00,2.26328,2.26328,2.26279,2.26279,2756105.0
2006-12-18 10:36:00,2.26282,2.26282,2.26245,2.26256,8352655.0
2006-12-18 10:37:00,2.26249,2.26289,2.26249,2.26289,10376142.0
2006-12-18 10:38:00,2.26301,2.26317,2.26301,2.26317,3825173.0
2006-12-18 10:39:00,2.26308,2.26317,2.26295,2.26317,3457086.0
2006-12-18 10:40:00,2.26326,2.26387,2.26325,2.26387,7391765.0
2006-12-18 10:41:00,2.26387,2.26389,2.26366,2.26389,8013574.0
2006-12-18 10:42:00,2.26389,2.26394,2.26383,2.26383,8372172.0
2006-12-18 10:43:00,2.26374,2.26374,2.26361,2.26361,20303.0
2006-12-18 10:44:00,2.26349,2.26351,2.26334,2.26334,845444.0
2006-12-18 10:45:00,2.26328,2.26329,2.26304,2.26304,2695036.0
2006-12-18 10:46:00,2.26301,2.26301,2.26273,2.26273,2506721.0
2006-12-18 10:47:00,2.2627,2.26281,2.26254,2.26281,8018971.0
2006-12-18 10:48:00,2.2628,2.26301,2.26277,2.26301,4515382.0
2006-12-18 10:49:00,2.26304,2.26335,2.26304,2.26329,6031595.0
2006-12-18 10:50:00,2.26329,2.26329,2.26303,2.26304,17441370.0
2006-12-18 10:51:00,2.26311,2.26345,2.26311,2.26324,3013917.0
2006-12-18 10:52:00,2.26334,2.26334,2.26306,2.26328,11416535.0
2006-12-18 10:53:00,2.26326,2.26327,2.26309,2.26309,1136699.0
2006-12-18 10:54:00,2.2629,2.26298,2.26278,2.26279,3435333.0
2006-12-18 10:55:00,2.26259,2.26273,2.26228,2.26228,1808239.0
2006-12-18 10:56:00,2.26224,2.26229,2.26204,2.26229,5098592.0
2006-12-18 10:57:00,2.26225,2.26225,2.26205,2.26222,9956807.0
2006-12-18 10:58:00,2.26238,2.26249,2.26227,2.2624,3171298.0
2006-12-18 10:59:00,2.26251,2.26251,2.2623,2.26235,11058838.0
2006-12-18 11:00:00,2.26232,2.26232,2.26211,2.26211,20081146.0
2006-12-18 11:01:00,2.26201,2.26201,2.26152,2.26198,14639929.0
2006-12-18 11:02:00,2.26217,2.26226,2.26203,2.26224,647593.0
2006-12-18 11:03:00,2.26205,2.26205,2.26204,2.26204,480777.0
2006-12-18 11:04:00,2.26193,2.26204,2.26193,2.26204,6091888.0
2006-12-18 11:05:00,2.26188,2.26188,2.26164,2.26164,2662391.0
2006-12-18 11:06:00,2.26168,2.26168,2.26148,2.26148,5545662.0
2006-12-18 11:07:00,2.26148,2.26148,2.26117,2.26117,14332596.0
2006-12-18 11:08:00,2.26114,2.26114,2.26084,2.26084,7662245.0
2006-12-18 11:09:00,2.26096,2.26096,2.26076,2.26076,519375.0
2006-12-18 11:10:00,2.26074,2.26074,2.26045,2.26046,23717082.0
2006-12-18 11:11:00,2.26045,2.26045,2.2601,2.2601,2973104.0
2006-12-18 11:12:00,2.26011,2.26018,2.26008,2.26008,5754057.0
2006-12-18 11:13:00,2.2599,2.26022,2.2599,2.26022,2451181.0
2006-12-18 11:14:00,2.26013,2.26039,2.26013,2.26026,2238831.0
2006-12-18 11:15:00,2.26031,2.26037,2.26026,2.26026,3173793.0
2006-12-18 11:16:00,2.26028,2.26028,2.25992,2.25992,8340763.0
2006-12-18 11:17:00,2.25996,2.25996,2.25978,2.25981,3477161.0
2006-12-18 11:18:00,2.25968,2.25968,2.25935,2.25935,769268.0
2006-12-18 11:19:00,2.25939,2.25968,2.25917,2.25952,13060000.0
2006-12-18 11:20:00,2.25945,2.25945,2.25918,2.2592,10729818.0
2006-12-18 11:21:00,2.25921,2.25921,2.25894,2.25895,6740843.0
2006-12-18 11:22:00,2.25887,2.25889,2.25871,2.25889,11056024.0
2006-12-18 11:23:00,2.25893,2.2593,2.25893,2.2593,2898111.0
2006-12-18 11:24:00,2.25933,2.25945,2.25918,2.25918,1718796.0
2006-12-18 11:25:00,2.25904,2.25917,2.25904,2.25914,1232938.0
2006-12-18 11:26:00,2.25895,2.25895,2.2586,2.2586,16058441.0
2006-12-18 11:27:00,2.25885,2.25893,2.25882,2.25893,7279275.0
2006-12-18 11:28:00,2.259,2.25921,2.25888,2.25921,3110272.0
2006-12-18 11:29:00,2.25909,2.25909,2.25866,2.25866,9601278.0
2006-12-18 11:30:00,2.25867,2.25875,2.25867,2.2587,755865.0
2006-12-18 11:31:00,2.25891,2.25907,2.25891,2.25905,1288629.0
2006-12-18 11:32:00,2.25913,2.25914,2.25893,2.25906,14525958.0
2006-12-18 11:33:00,2.25911,2.25926,2.25911,2.25926,3188959.0
2006-12-18 11:34:00,2.25925,2.25925,2.25905,2.25915,4006600.0
2006-12-18 11:35:00,2.25902,2.25917,2.25902,2.25917,2560603.0
2006-12-18 11:36:00,2.25924,2.25945,2.25919,2.25945,6081663.0
2006-12-18 11:37:00,2.25932,2.25932,2.25906,2.2591,760621.0
2006-12-18 11:38:00,2.25891,2.25891,2.25885,2.25885,5639701.0
2006-12-18 11:39:00,2.25874,2.25874,2.25858,2.2586,4629722.0
2006-12-18 11:40:00,2.25874,2.25887,2.25874,2.25874,6721204.0
2006-12-18 11:41:00,2.25878,2.25884,2.25861,2.25884,4832937.0
2006-12-18 11:42:00,2.25881,2.25881,2.25865,2.25881,3482306.0
2006-12-18 11:43:00,2.25872,2.25873,2.25848,2.2586,17324043.0
2006-12-18 11:44:00,2.25849,2.25849,2.25831,2.25831,16705254.0
2006-12-18 11:45:00,2.25849,2.25905,2.25849,2.25905,6587409.0
2006-12-18 11:46:00,2.25913,2.25927,2.25912,2.25912,2441905.0
2006-12-18 11:47:00,2.25928,2.25931,2.25912,2.25928,2134161.0
2006-12-18 11:48:00,2.25935,2.25965,2.25935,2.25965,6193229.0
2006-12-18 11:49:00,2.2597,2.25978,2.25953,2.25953,5438678.0
2006-12-18 11:50:00,2.25947,2.25965,2.25946,2.25965,4176870.0
2006-12-18 11:51:00,2.25972,2.25986,2.25969,2.25974,2145224.0
2006-12-18 11:52:00,2.25977,2.2601,2.25854,2.2601,1844437.0
2006-12-18 11:53:00,2.26008,2.26026,2.26008,2.26026,7266937.0
2006-12-18 11:54:00,2.26032,2.26055,2.26032,2.26055,2083990.0
2006-12-18 11:55:00,2.26052,2.2607,2.2603,2.2603,6632593.0
2006-12-18 11:56:00,2.26078,2.26089,2.26066,2.26089,5989310.0
2006-12-18 11:57:00,2.26094,2.26113,2.26094,2.26113,6974781.0
2006-12-18 11:58:00,2.26105,2.26139,2.26105,2.26136,15542228.0
2006-12-18 11:59:00,2.26114,2.26134,2.26114,2.26134,13174050.0
2006-12-18 12:00:00,2.26133,2.2614,2.26106,2.2614,2197833.0
2006-12-18 12:01:00,2.26133,2.26171,2.26133,2.26148,6899536.0
2006-12-18 12:02:00,2.26145,2.26181,2.26145,2.26181,1308051.0
2006-12-18 12:03:00,2.2619,2.26196,2.2618,2.26186,713896.0
2006-12-18 12:04:00,2.26193,2.26195,2.26178,2.26178,2429907.0
2006-12-18 12:05:00,2.26174,2.26174,2.26151,2.26151,7330326.0
2006-12-18 12:06:00,2.26151,2.26151,2.26116,2.26116,3992294.0
2006-12-18 12:07:00,2.26116,2.26123,2.26116,2.26122,2095995.0
2006-12-18 12:08:00,2.26129,2.26132,2.26101,2.26101,415011.0
2006-12-18 12:09:00,2.26107,2.26119,2.26086,2.26086,2695348.0
2006-12-18 12:10:00,2.26088,2.2609,2.26065,2.26072,2190248.0
2006-12-18 12:11:00,2.26073,2.26076,2.26063,2.26076,2029313.0
2006-12-18 12:12:00,2.26071,2.26086,2.26059,2.26086,10231707.0
2006-12-18 12:13:00,2.2609,2.26104,2.2609,2.26093,2475909.0
2006-12-18 12:14:00,2.26082,2.26088,2.26059,2.26059,6491943.0
2006-12-18 12:15:00,2.26042,2.26042,2.26004,2.26004,2123088.0
2006-12-18 12:16:00,2.26008,2.26027,2.26004,2.26004,11713939.0
2006-12-18 12:17:00,2.26012,2.26031,2.26012,2.26019,962461.0
2006-12-18 12:18:00,2.26011,2.26011,2.25962,2.25962,1642511.0
2006-12-18 12:19:00,2.25942,2.25942,2.25906,2.25906,8946350.0
2006-12-18 12:20:00,2.25913,2.25913,2.25882,2.25903,6982206.0
2006-12-18 12:21:00,2.25933,2.25951,2.25933,2.25939,23253510.0
2006-12-18 12:22:00,2.25933,2.25943,2.25907,2.25907,18873284.0
2006-12-18 12:23:00,2.25904,2.25904,2.25858,2.25878,9804738.0
2006-12-18 12:24:00,2.25871,2.2588,2.25853,2.2588,3720518.0
2006-12-18 12:25:00,2.25876,2.25909,2.25876,2.259,7921010.0
2006-12-18 12:26:00,2.25908,2.25922,2.25908,2.25913,2239321.0
2006-12-18 12:27:00,2.25912,2.25927,2.25895,2.25895,1918772.0
2006-12-18 12:28:00,2.25894,2.25903,2.25852,2.25867,7407010.0
2006-12-18 12:29:00,2.25873,2.25886,2.25738,2.25871,5843902.0
2006-12-18 12:30:00,2.25881,2.25886,2.25871,2.25879,6071301.0
2006-12-18 12:31:00,2.25878,2.2589,2.2586,2.25869,588812.0
2006-12-18 12:32:00,2.25863,2.25863,2.25816,2.25816,1149570.0
2006-12-18 12:33:00,2.25807,2.25807,2.25762,2.25762,13804005.0
2006-12-18 12:34:00,2.25747,2.25747,2.25719,2.25725,1590441.0
2006-12-18 12:35:00,2.25723,2.25723,2.25687,2.25696,5192586.0
2006-12-18 12:36:00,2.25697,2.257,2.25679,2.25679,21923961.0
2006-12-18 12:37:00,2.25675,2.25675,2.25649,2.25659,1272717.0
2006-12-18 12:38:00,2.25674,2.25687,2.25662,2.25686,2646200.0
2006-12-18 12:39:00,2.2568,2.25693,2.25659,2.25659,1508587.0
2006-12-18 12:40:00,2.25639,2.25639,2.25614,2.25622,5480696.0
2006-12-18 12:41:00,2.25617,2.25657,2.25617,2.25657,2480045.0
2006-12-18 12:42:00,2.25659,2.25665,2.25653,2.25665,3359999.0
2006-12-18 12:43:00,2.25672,2.25692,2.25669,2.25669,6691460.0
2006-12-18 12:44:00,2.25654,2.25661,2.25625,2.25661,10862354.0
2006-12-18 12:45:00,2.25652,2.25652,2.25569,2.25569,12591356.0
2006-12-18 12:46:00,2.25573,2.25574,2.25561,2.25574,3310249.0
2006-12-18 12:47:00,2.25573,2.25573,2.25535,2.25535,11652389.0
2006-12-18 12:48:00,2.25511,2.25526,2.25504,2.25521,3373473.0
2006-12-18 12:49:00,2.25534,2.25549,2.2553,2.25549,3128625.0
2006-12-18 12:50:00,2.25548,2.25556,2.25535,2.25556,3635608.0
2006-12-18 12:51:00,2.25566,2.25581,2.25566,2.25581,803140.0
2006-12-18 12:52:00,2.25575,2.25595,2.25561,2.25593,1587635.0
2006-12-18 12:53:00,2.25591,2.25591,2.25569,2.25569,18277288.0
2006-12-18 12:54:00,2.25591,2.25635,2.25591,2.25635,4994793.0
2006-12-18 12:55:00,2.25644,2.25647,2.25606,2.25639,1444404.0
2006-12-18 12:56:00,2.25631,2.25649,2.25629,2.25649,11501695.0
2006-12-18 12:57:00,2.25659,2.25687,2.25659,2.25682,5340659.0
2006-12-18 12:58:00,2.25692,2.25732,2.25692,2.25732,1688030.0
2006-12-18 12:59:00,2.25736,2.25788,2.25736,2.25788,4881249.0
2006-12-18 13:00:00,2.25794,2.25832,2.25794,2.25832,26144163.0
2006-12-18 13:01:00,2.25835,2.25841,2.25805,2.25841,6170307.0
2006-12-18 13:02:00,2.25848,2.25869,2.25822,2.25869,10470949.0
2006-12-18 13:03:00,2.25876,2.25876,2.25856,2.2586,3879573.0
2006-12-18 13:04:00,2.25865,2.25865,2.25847,2.25847,3825267.0
2006-12-18 13:05:00,2.25848,2.25855,2.2584,2.25848,2778975.0
2006-12-18 13:06:00,2.25838,2.25838,2.25819,2.25819,5140818.0
2006-12-18 13:07:00,2.2583,2.2583,2.25801,2.25801,1426284.0
2006-12-18 13:08:00,2.25786,2.25786,2.25766,2.25781,11279898.0
2006-12-18 13:09:00,2.2579,2.2582,2.2579,2.25808,8892255.0
2006-12-18 13:10:00,2.258,2.258,2.25753,2.25754,3042748.0
2006-12-18 13:11:00,2.25745,2.25751,2.25745,2.2575,2479601.0
2006-12-18 13:12:00,2.25757,2.25771,2.2575,2.25771,5425393.0
2006-12-18 13:13:00,2.25764,2.25775,2.25759,2.25775,2443240.0
2006-12-18 13:14:00,2.25777,2.25798,2.25771,2.25798,9309872.0
2006-12-18 13:15:00,2.25796,2.25804,2.25794,2.25804,1117243.0
2006-12-18 13:16:00,2.25775,2.25775,2.25731,2.25731,7552260.0
2006-12-18 13:17:00,2.25729,2.25729,2.25711,2.25717,336608.0
2006-12-18 13:18:00,2.25715,2.25715,2.25705,2.25705,3041648.0
2006-12-18 13:19:00,2.25689,2.25699,2.25674,2.25674,8408216.0
2006-12-18 13:20:00,2.25685,2.25685,2.2565,2.2565,3013211.0
2006-12-18 13:21:00,2.25658,2.25658,2.2563,2.2563,10773773.0
2006-12-18 13:22:00,2.25623,2.25627,2.25614,2.25617,2751289.0
2006-12-18 13:23:00,2.25612,2.25612,2.2558,2.2558,2898751.0
2006-12-18 13:24:00,2.25581,2.25587,2.25566,2.25566,9464158.0
2006-12-18 13:25:00,2.25566,2.25566,2.25539,2.25539,2406366.0
2006-12-18 13:26:00,2.25553,2.25553,2.25514,2.25526,3045352.0
2006-12-18 13:27:00,2.25523,2.25523,2.25494,2.25494,6236907.0
2006-12-18 13:28:00,2.2549,2.2549,2.25469,2.25473,1873281.0
2006-12-18 13:29:00,2.25467,2.2547,2.25445,2.25445,14770659.0
2006-12-18 13:30:00,2.25436,2.25439,2.25406,2.25406,2832841.0
2006-12-18 13:31:00,2.2541,2.25412,2.25397,2.25397,2487540.0
2006-12-18 13:32:00,2.25385,2.25393,2.25363,2.25364,6843593.0
2006-12-18 13:33:00,2.25366,2.25366,2.25342,2.25346,25973329.0
2006-12-18 13:34:00,2.25345,2.25345,2.25321,2.25321,9015343.0
2006-12-18 13:35:00,2.25325,2.25328,2.2531,2.25313,10529263.0
2006-12-18 13:36:00,2.25296,2.25306,2.25286,2.25286,17580777.0
2006-12-18 13:37:00,2.25283,2.25283,2.25256,2.25268,2831355.0
2006-12-18 13:38:00,2.25259,2.2526,2.25232,2.25232,7416402.0
2006-12-18 13:39:00,2.25231,2.25231,2.25204,2.25209,1759588.0
2006-12-18 13:40:00,2.25212,2.25212,2.25177,2.25189,5490876.0
2006-12-18 13:41:00,2.25177,2.25213,2.25177,2.25205,8938536.0
2006-12-18 13:42:00,2.25208,2.25235,2.25176,2.25197,10438206.0
2006-12-18 13:43:00,2.25185,2.25185,2.2516,2.2516,1706547.0
2006-12-18 13:44:00,2.25149,2.25165,2.25141,2.25165,6510062.0
2006-12-18 13:45:00,2.25161,2.25181,2.2515,2.2515,12253523.0
2006-12-18 13:46:00,2.25142,2.25142,2.25127,2.25127,3707740.0
2006-12-18 13:47:00,2.25123,2.25136,2.25117,2.25136,9346373.0
2006-12-18 13:48:00,2.25126,2.25142,2.25126,2.25138,10437622.0
2006-12-18 13:49:00,2.25149,2.25173,2.25145,2.25145,5283802.0
2006-12-18 13:50:00,2.25145,2.2515,2.25144,2.25144,3147475.0
2006-12-18 13:51:00,2.25147,2.25182,2.25147,2.2517,14338838.0
2006-12-18 13:52:00,2.25169,2.25176,2.25168,2.25168,14953671.0
2006-12-18 13:53:00,2.25165,2.25165,2.25135,2.25157,17259637.0
2006-12-18 13:54:00,2.25165,2.25188,2.25165,2.25188,9517038.0
2006-12-18 13:55:00,2.2518,2.25191,2.25177,2.25191,14097911.0
2006-12-18 13:56:00,2.25195,2.25198,2.25184,2.25184,9956746.0
2006-12-18 13:57:00,2.25191,2.25211,2.25191,2.25211,16342460.0
2006-12-18 13:58:00,2.25215,2.25216,2.25202,2.25209,858352.0
2006-12-18 13:59:00,2.2521,2.25213,2.25196,2.25196,6549786.0
2006-12-18 14:00:00,2.25198,2.25213,2.25173,2.25176,6499391.0
2006-12-18 14:01:00,2.25189,2.25214,2.25189,2.25214,11001423.0
2006-12-18 14:02:00,2.25214,2.25225,2.25205,2.25205,2033523.0
2006-12-18 14:03:00,2.25194,2.25207,2.25191,2.25202,7729057.0
2006-12-18 14:04:00,2.25206,2.25225,2.25186,2.25225,2330929.0
2006-12-18 14:05:00,2.25231,2.25231,2.25218,2.25218,6203026.0
2006-12-18 14:06:00,2.25205,2.25228,2.25204,2.25228,6025601.0
2006-12-18 14:07:00,2.25229,2.25237,2.25217,2.25224,3606444.0
2006-12-18 14:08:00,2.25224,2.2524,2.25224,2.25233,5539217.0
2006-12-18 14:09:00,2.25234,2.25243,2.2519,2.2523,5168809.0
2006-12-18 14:10:00,2.25225,2.25237,2.25207,2.25237,5296333.0
2006-12-18 14:11:00,2.25252,2.25277,2.25247,2.25258,2690829.0
2006-12-18 14:12:00,2.2525,2.2525,2.25207,2.25207,6883655.0
2006-12-18 14:13:00,2.25205,2.25205,2.2517,2.2517,12729486.0
2006-12-18 14:14:00,2.25159,2.25159,2.25133,2.25133,7760619.0
2006-12-18 14:15:00,2.25126,2.25148,2.25104,2.25148,4308908.0
2006-12-18 14:16:00,2.25166,2.25176,2.25144,2.25175,9949900.0
2006-12-18 14:17:00,2.25177,2.25177,2.25153,2.25153,1621385.0
2006-12-18 14:18:00,2.25144,2.25144,2.25124,2.25135,7318760.0
2006-12-18 14:19:00,2.25132,2.25156,2.25132,2.25155,11616301.0
2006-12-18 14:20:00,2.25162,2.25174,2.25162,2.25162,18735196.0
2006-12-18 14:21:00,2.25153,2.25163,2.25146,2.25163,2393108.0
2006-12-18 14:22:00,2.25172,2.25211,2.25172,2.252,1320005.0
2006-12-18 14:23:00,2.25209,2.25209,2.2519,2.2519,5847835.0
2006-12-18 14:24:00,2.25186,2.25199,2.25176,2.25198,5872804.0
2006-12-18 14:25:00,2.25205,2.25205,2.25187,2.25187,2463565.0
2006-12-18 14:26:00,2.25198,2.25225,2.25187,2.25225,3057280.0
2006-12-18 14:27:00,2.25249,2.25257,2.25245,2.25245,3349564.0
2006-12-18 14:28:00,2.25228,2.25241,2.25213,2.25241,3130558.0
2006-12-18 14:29:00,2.25242,2.2528,2.25242,2.2528,7370606.0
2006-12-18 14:30:00,2.25272,2.25285,2.2526,2.25285,1853622.0
2006-12-18 14:31:00,2.25285,2.2533,2.25285,2.2533,8481694.0
2006-12-18 14:32:00,2.25333,2.2536,2.25333,2.2536,4735605.0
2006-12-18 14:33:00,2.25363,2.25363,2.25349,2.25349,9163616.0
2006-12-18 14:34:00,2.25367,2.2538,2.25357,2.25362,23291748.0
2006-12-18 14:35:00,2.25365,2.25365,2.2535,2.25356,17368957.0
2006-12-18 14:36:00,2.2535,2.2535,2.25315,2.25315,9937287.0
2006-12-18 14:37:00,2.25309,2.25309,2.25293,2.25293,3802327.0
2006-12-18 14:38:00,2.2529,2.2529,2.25245,2.25262,1488078.0
2006-12-18 14:39:00,2.25245,2.25247,2.25235,2.25235,2377570.0
2006-12-18 14:40:00,2.25241,2.25246,2.25226,2.25232,2221766.0
2006-12-18 14:41:00,2.25241,2.25247,2.25232,2.25241,3752432.0
2006-12-18 14:42:00,2.2523,2.25261,2.2523,2.25261,1747456.0
2006-12-18 14:43:00,2.25266,2.25266,2.25258,2.25258,7714452.0
2006-12-18 14:44:00,2.25254,2.25278,2.25254,2.25278,7751117.0
2006-12-18 14:45:00,2.25277,2.25297,2.25277,2.25297,3779818.0
2006-12-18 14:46:00,2.25295,2.25296,2.2527,2.25275,2135862.0
2006-12-18 14:47:00,2.25284,2.25289,2.25278,2.25289,4850806.0
2006-12-18 14:48:00,2.25293,2.25301,2.25293,2.25301,1887655.0
2006-12-18 14:49:00,2.25302,2.25311,2.25299,2.25309,7910400.0
2006-12-18 14:50:00,2.25308,2.25313,2.25308,2.25313,5626169.0
2006-12-18 14:51:00,2.25326,2.25337,2.25326,2.25337,13499477.0
2006-12-18 14:52:00,2.25337,2.25337,2.25315,2.25315,2768341.0
2006-12-18 14:53:00,2.25308,2.25308,2.25281,2.25281,3153069.0
2006-12-18 14:54:00,2.25272,2.25272,2.25231,2.25231,6427624.0
2006-12-18 14:55:00,2.25222,2.25222,2.25185,2.25185,1987050.0
2006-12-18 14:56:00,2.25167,2.25167,2.25142,2.25142,4960236.0
2006-12-18 14:57:00,2.25133,2.25133,2.25108,2.25131,6278285.0
2006-12-18 14:58:00,2.25126,2.25126,2.25118,2.25118,747257.0
2006-12-18 14:59:00,2.25105,2.25108,2.25088,2.25108,3090213.0
2006-12-18 15:00:00,2.25123,2.25157,2.25123,2.25127,1009577.0
2006-12-18 15:01:00,2.25097,2.25101,2.25082,2.25082,3459309.0
2006-12-18 15:02:00,2.25087,2.25108,2.25087,2.25104,10542410.0
2006-12-18 15:03:00,2.25097,2.25097,2.25079,2.25081,4732029.0
2006-12-18 15:04:00,2.25063,2.25065,2.25031,2.25065,8802494.0
2006-12-18 15:05:00,2.25068,2.25086,2.2506,2.25075,8035519.0
2006-12-18 15:06:00,2.25093,2.25116,2.25086,2.25116,3410277.0
2006-12-18 15:07:00,2.25117,2.25137,2.25112,2.25137,2758705.0
2006-12-18 15:08:00,2.25143,2.25169,2.25143,2.25144,13602513.0
2006-12-18 15:09:00,2.25136,2.25136,2.25088,2.25088,3191028.0
2006-12-18 15:10:00,2.25096,2.25096,2.25038,2.25038,8163608.0
2006-12-18 15:11:00,2.25036,2.25036,2.24994,2.24994,9534848.0
2006-12-18 15:12:00,2.24991,2.25004,2.24948,2.24948,5690453.0
2006-12-18 15:13:00,2.24983,2.24987,2.24945,2.24945,7543354.0
2006-12-18 15:14:00,2.24943,2.24953,2.24937,2.24953,11791787.0
2006-12-18 15:15:00,2.24959,2.24976,2.24959,2.24974,3488104.0
2006-12-18 15:16:00,2.2496,2.24964,2.24941,2.24962,5115112.0
2006-12-18 15:17:00,2.24956,2.25009,2.24956,2.25009,10643802.0
2006-12-18 15:18:00,2.24977,2.24986,2.2497,2.24986,10409071.0
2006-12-18 15:19:00,2.24984,2.24984,2.24957,2.24959,18500317.0
2006-12-18 15:20:00,2.24963,2.24968,2.24941,2.24968,21735650.0
2006-12-18 15:21:00,2.24981,2.25008,2.24975,2.25008,1341526.0
2006-12-18 15:22:00,2.25017,2.25041,2.25017,2.25038,20297589.0
2006-12-18 15:23:00,2.25052,2.25075,2.25031,2.25075,5710626.0
2006-12-18 15:24:00,2.25074,2.25074,2.2505,2.25052,6309356.0
2006-12-18 15:25:00,2.25057,2.25066,2.25046,2.25046,6281813.0
2006-12-18 15:26:00,2.25046,2.2505,2.25034,2.25034,11344788.0
2006-12-18 15:27:00,2.25034,2.25034,2.2501,2.2501,23087715.0
2006-12-18 15:28:00,2.25011,2.25037,2.25009,2.25037,3547636.0
2006-12-18 15:29:00,2.25043,2.25058,2.25039,2.25048,3574148.0
2006-12-18 15:30:00,2.25061,2.25089,2.25033,2.25089,11019359.0
2006-12-18 15:31:00,2.25072,2.25111,2.25039,2.25111,17585127.0
2006-12-18 15:32:00,2.2512,2.25149,2.25114,2.25149,6775182.0
2006-12-18 15:33:00,2.25148,2.25163,2.25145,2.25161,11635728.0
2006-12-18 15:34:00,2.25155,2.25155,2.25123,2.25123,11408223.0
2006-12-18 15:35:00,2.25118,2.2512,2.25107,2.25107,1810366.0
2006-12-18 15:36:00,2.25105,2.25105,2.25082,2.25082,16059330.0
2006-12-18 15:37:00,2.25081,2.25081,2.25066,2.25066,2031310.0
2006-12-18 15:38:00,2.25078,2.25097,2.25068,2.25097,11230056.0
2006-12-18 15:39:00,2.25098,2.2513,2.25098,2.25121,2601626.0
2006-12-18 15:40:00,2.25128,2.25152,2.25128,2.25141,9873781.0
2006-12-18 15:41:00,2.25127,2.25145,2.25127,2.25142,13253831.0
2006-12-18 15:42:00,2.25144,2.25144,2.25123,2.25128,5210192.0
2006-12-18 15:43:00,2.25121,2.25136,2.25108,2.25108,3478688.0
2006-12-18 15:44:00,2.25108,2.2511,2.25102,2.25103,10596941.0
2006-12-18 15:45:00,2.25077,2.2511,2.25077,2.2511,3825210.0
2006-12-18 15:46:00,2.25112,2.25128,2.25098,2.25128,3989480.0
2006-12-18 15:47:00,2.25131,2.25151,2.25131,2.2514,641330.0
2006-12-18 15:48:00,2.25137,2.25141,2.2512,2.2512,15786759.0
2006-12-18 15:49:00,2.25129,2.25129,2.25096,2.25096,5925512.0
2006-12-18 15:50:00,2.25058,2.25096,2.25058,2.25072,6472045.0
2006-12-18 15:51:00,2.25081,2.25081,2.25054,2.25056,7283110.0
2006-12-18 15:52:00,2.2505,2.2505,2.2503,2.25032,1960961.0
2006-12-18 15:53:00,2.25026,2.25026,2.24995,2.24996,6807134.0
2006-12-18 15:54:00,2.25001,2.25005,2.2499,2.25004,2693439.0
2006-12-18 15:55:00,2.25,2.25,2.24962,2.24962,4871989.0
2006-12-18 15:56:00,2.24963,2.24973,2.2494,2.2494,3200105.0
2006-12-18 15:57:00,2.24952,2.24952,2.2492,2.2494,3414033.0
2006-12-18 15:58:00,2.24944,2.2495,2.24944,2.2495,154240.0
2006-12-18 15:59:00,2.24963,2.24976,2.24959,2.24975,2000507.0
2006-12-18 16:00:00,2.25005,2.25041,2.24971,2.25041,8046446.0
2006-12-18 16:01:00,2.25052,2.25088,2.25052,2.25072,7048128.0
2006-12-18 16:02:00,2.25069,2.25084,2.25063,2.25083,917348.0
2006-12-18 16:03:00,2.25085,2.25094,2.25083,2.25083,2141466.0
2006-12-18 16:04:00,2.25061,2.25079,2.25061,2.25075,7846444.0
2006-12-18 16:05:00,2.25057,2.25057,2.25042,2.25042,4669495.0
2006-12-18 16:06:00,2.25044,2.25053,2.25044,2.25051,1628456.0
2006-12-18 16:07:00,2.25053,2.25066,2.25044,2.25044,728087.0
2006-12-18 16:08:00,2.25043,2.25043,2.25027,2.25027,11514963.0
2006-12-18 16:09:00,2.25035,2.25058,2.25035,2.25045,4831722.0
2006-12-18 16:10:00,2.25057,2.25083,2.25057,2.2506,7981489.0
2006-12-18 16:11:00,2.25068,2.2508,2.25041,2.2508,5442878.0
2006-12-18 16:12:00,2.25076,2.25076,2.25052,2.25055,792068.0
2006-12-18 16:13:00,2.25047,2.25082,2.2504,2.2504,2105507.0
2006-12-18 16:14:00,2.25053,2.25056,2.25034,2.25034,6944059.0
2006-12-18 16:15:00,2.25047,2.25049,2.25037,2.25037,5664666.0
2006-12-18 16:16:00,2.25037,2.25037,2.25017,2.25018,4620643.0
2006-12-18 16:17:00,2.25008,2.25008,2.24979,2.24999,2030184.0
2006-12-18 16:18:00,2.24997,2.24997,2.24983,2.24989,5712150.0
2006-12-18 16:19:00,2.24984,2.24991,2.24978,2.24978,6225866.0
2006-12-18 16:20:00,2.24972,2.24984,2.24957,2.24984,3911329.0
2006-12-18 16:21:00,2.24999,2.2501,2.24991,2.25002,9305774.0
2006-12-18 16:22:00,2.25006,2.25018,2.25006,2.2501,10480784.0
2006-12-18 16:23:00,2.25013,2.25068,2.25013,2.25068,9643236.0
2006-12-18 16:24:00,2.25073,2.25102,2.25073,2.25085,8288745.0
2006-12-18 16:25:00,2.25086,2.25086,2.25052,2.25059,5249375.0
2006-12-18 16:26:00,2.25064,2.25064,2.25018,2.25025,6994436.0
2006-12-18 16:27:00,2.25022,2.25022,2.25001,2.25004,3116176.0
2006-12-18 16:28:00,2.25014,2.25026,2.25008,2.25008,9276165.0
2006-12-18 16:29:00,2.24994,2.25036,2.24989,2.25036,2515743.0
2006-12-18 16:30:00,2.25047,2.25068,2.25032,2.25032,4792337.0
2006-12-18 16:31:00,2.25031,2.25049,2.25031,2.25043,1680128.0
2006-12-18 16:32:00,2.25062,2.25076,2.25059,2.25059,18418056.0
2006-12-18 16:33:00,2.25058,2.25058,2.25042,2.25042,6376846.0
2006-12-18 16:34:00,2.25034,2.25041,2.25013,2.25013,6705743.0
2006-12-18 16:35:00,2.25006,2.25012,2.25004,2.25004,3352315.0
2006-12-18 16:36:00,2.25006,2.2502,2.25,2.2502,4507727.0
2006-12-18 16:37:00,2.25041,2.25048,2.25013,2.25013,9912035.0
2006-12-18 16:38:00,2.25011,2.25024,2.25011,2.25024,2044710.0
2006-12-18 16:39:00,2.25031,2.25043,2.25012,2.25012,1073825.0
2006-12-18 16:40:00,2.25009,2.2504,2.25001,2.2504,1244364.0
2006-12-18 16:41:00,2.25044,2.25054,2.25036,2.25045,2664952.0
2006-12-18 16:42:00,2.25045,2.25045,2.25023,2.25023,23496887.0
2006-12-18 16:43:00,2.25003,2.25003,2.24994,2.25003,2706224.0
2006-12-18 16:44:00,2.25013,2.25072,2.25013,2.25072,3321036.0
2006-12-18 16:45:00,2.25066,2.25073,2.25061,2.25061,994319.0
2006-12-18 16:46:00,2.25077,2.25083,2.25068,2.25068,4407598.0
2006-12-18 16:47:00,2.25059,2.25086,2.2505,2.25086,1394272.0
2006-12-18 16:48:00,2.25094,2.25115,2.2509,2.25115,6823962.0
2006-12-18 16:49:00,2.2513,2.25177,2.2513,2.25173,1647944.0
2006-12-18 16:50:00,2.2517,2.2517,2.25129,2.25129,5079410.0
2006-12-18 16:51:00,2.25118,2.25118,2.25044,2.25044,6229145.0
2006-12-18 16:52:00,2.25038,2.25038,2.25015,2.25015,6149260.0
2006-12-18 16:53:00,2.25026,2.25078,2.25026,2.25031,4032728.0
2006-12-18 16:54:00,2.25032,2.25037,2.25024,2.25037,6013234.0
2006-12-18 16:55:00,2.25029,2.2504,2.25015,2.25015,12424137.0
2006-12-18 16:56:00,2.25021,2.25021,2.24991,2.24993,5787223.0
2006-12-18 16:57:00,2.24984,2.24986,2.24957,2.24957,15267152.0
2006-12-18 16:58:00,2.24958,2.24958,2.24911,2.24913,24751558.0
2006-12-18 16:59:00,2.24902,2.24902,2.24872,2.24902,3704691.0
2006-12-18 17:00:00,2.24905,2.24932,2.24897,2.24932,18613143.0
2006-12-18 17:01:00,2.2494,2.24963,2.24938,2.24963,6741614.0
2006-12-18 17:02:00,2.24971,2.24987,2.24967,2.24987,17944699.0
2006-12-18 17:03:00,2.24995,2.25016,2.24986,2.25012,4279698.0
2006-12-18 17:04:00,2.2504,2.2504,2.25006,2.25006,5955700.0
2006-12-18 17:05:00,2.25018,2.25028,2.25011,2.25017,2340536.0
2006-12-18 17:06:00,2.25004,2.25004,2.24962,2.24962,7903610.0
2006-12-18 17:07:00,2.24956,2.24956,2.24941,2.24941,2744036.0
2006-12-18 17:08:00,2.2493,2.24933,2.24883,2.24913,11670860.0
2006-12-18 17:09:00,2.24911,2.24911,2.24888,2.24888,2867263.0
2006-12-18 17:10:00,2.24892,2.24892,2.24853,2.24863,4398145.0
2006-12-18 17:11:00,2.2487,2.24897,2.2487,2.24897,5997942.0
2006-12-18 17:12:00,2.24894,2.24905,2.2489,2.2489,4924610.0
2006-12-18 17:13:00,2.2488,2.2488,2.24848,2.24848,6764555.0
2006-12-18 17:14:00,2.24845,2.24863,2.24845,2.24863,3280643.0
2006-12-18 17:15:00,2.24869,2.24882,2.24824,2.24824,7405484.0
2006-12-18 17:16:00,2.24825,2.2486,2.24813,2.2486,3713376.0
2006-12-18 17:17:00,2.24868,2.24937,2.24868,2.24937,5210144.0
2006-12-18 17:18:00,2.24932,2.24958,2.24796,2.24958,836306.0
2006-12-18 17:19:00,2.24963,2.24989,2.24961,2.24966,13182541.0
2006-12-18 17:20:00,2.24961,2.24961,2.2493,2.2493,17478615.0
2006-12-18 17:21:00,2.24917,2.24929,2.24916,2.24925,1557532.0
2006-12-18 17:22:00,2.24919,2.2493,2.24865,2.24865,23335169.0
2006-12-18 17:23:00,2.24903,2.24906,2.2489,2.2489,14088444.0
2006-12-18 17:24:00,2.24884,2.24884,2.24862,2.24864,11072256.0
2006-12-18 17:25:00,2.24863,2.249,2.24863,2.249,5081559.0
2006-12-18 17:26:00,2.24893,2.24893,2.24878,2.24878,1491297.0
2006-12-18 17:27:00,2.24862,2.24866,2.24822,2.24828,6461593.0
2006-12-18 17:28:00,2.24818,2.24826,2.24818,2.24819,2452577.0
2006-12-18 17:29:00,2.24817,2.24856,2.24817,2.24843,1365337.0
2006-12-18 17:30:00,2.2483,2.24851,2.24809,2.24809,9455237.0
2006-12-18 17:31:00,2.24822,2.24865,2.24822,2.24851,9679296.0
2006-12-18 17:32:00,2.2488,2.24899,2.24873,2.24884,12056557.0
2006-12-18 17:33:00,2.24873,2.24873,2.24862,2.24862,5855245.0
2006-12-18 17:34:00,2.24875,2.24916,2.24875,2.24911,10573416.0
2006-12-18 17:35:00,2.24919,2.24943,2.24919,2.24943,4225784.0
2006-12-18 17:36:00,2.24955,2.24975,2.2495,2.24962,17285561.0
2006-12-18 17:37:00,2.24986,2.25003,2.24979,2.25003,4849296.0
2006-12-18 17:38:00,2.25008,2.25017,2.24999,2.25016,2062559.0
2006-12-18 17:39:00,2.25013,2.25013,2.24973,2.24976,2109235.0
2006-12-18 17:40:00,2.24988,2.25014,2.24988,2.25003,13519627.0
2006-12-18 17:41:00,2.25006,2.25006,2.24973,2.24974,1457538.0
2006-12-18 17:42:00,2.24971,2.24971,2.2494,2.2494,6537101.0
2006-12-18 17:43:00,2.24935,2.24935,2.24887,2.24919,1871079.0
2006-12-18 17:44:00,2.24915,2.24915,2.24887,2.24887,4147209.0
2006-12-18 17:45:00,2.24873,2.24877,2.24868,2.24876,17154837.0
2006-12-18 17:46:00,2.24869,2.2488,2.24868,2.24873,2392535.0
2006-12-18 17:47:00,2.24886,2.24893,2.24879,2.24879,5771295.0
2006-12-18 17:48:00,2.24882,2.24899,2.24876,2.24876,2862597.0
2006-12-18 17:49:00,2.24889,2.24917,2.24883,2.24917,5770992.0
2006-12-18 17:50:00,2.24917,2.24944,2.24915,2.24944,1473935.0
2006-12-18 17:51:00,2.24945,2.24945,2.24917,2.24918,11465960.0
2006-12-18 17:52:00,2.24917,2.24917,2.24884,2.24884,27595440.0
2006-12-18 17:53:00,2.24852,2.24884,2.24852,2.24869,10683649.0
2006-12-18 17:54:00,2.24867,2.24867,2.24845,2.24855,11474275.0
2006-12-18 17:55:00,2.24869,2.24886,2.24867,2.24886,2895905.0
2006-12-18 17:56:00,2.24891,2.24924,2.2489,2.24921,2626950.0
2006-12-18 17:57:00,2.24931,2.24946,2.24924,2.24924,3839127.0
2006-12-18 17:58:00,2.24921,2.24958,2.24921,2.24958,1717188.0
2006-12-18 17:59:00,2.24953,2.2497,2.24947,2.2497,1068410.0
2006-12-18 18:00:00,2.2498,2.25008,2.24978,2.24978,9266205.0
2006-12-18 18:01:00,2.2499,2.24997,2.24976,2.24976,4141688.0
2006-12-18 18:02:00,2.24998,2.25011,2.2499,2.25011,7389645.0
2006-12-18 18:03:00,2.24993,2.24993,2.24982,2.24986,2347194.0
2006-12-18 18:04:00,2.2498,2.2498,2.24959,2.24977,15177286.0
2006-12-18 18:05:00,2.24984,2.24984,2.24977,2.24977,4335596.0
2006-12-18 18:06:00,2.24975,2.24988,2.24975,2.24977,8673493.0
2006-12-18 18:07:00,2.24974,2.24983,2.24951,2.24951,15753758.0
2006-12-18 18:08:00,2.24942,2.24963,2.2492,2.24963,23389491.0
2006-12-18 18:09:00,2.24972,2.24995,2.24972,2.24986,18855839.0
2006-12-18 18:10:00,2.24978,2.24999,2.24978,2.24978,7223910.0
2006-12-18 18:11:00,2.24974,2.24974,2.24949,2.24949,9914745.0
2006-12-18 18:12:00,2.24945,2.24965,2.24945,2.24965,1121924.0
2006-12-18 18:13:00,2.24971,2.24994,2.24965,2.24975,7406530.0
2006-12-18 18:14:00,2.24984,2.24994,2.24974,2.24994,6072116.0
2006-12-18 18:15:00,2.24997,2.24997,2.24984,2.24985,4816619.0
2006-12-18 18:16:00,2.24991,2.24991,2.24975,2.24975,9545126.0
2006-12-18 18:17:00,2.24992,2.25014,2.24971,2.24971,10948628.0
2006-12-18 18:18:00,2.25002,2.25002,2.24967,2.24986,6241112.0
2006-12-18 18:19:00,2.2498,2.24988,2.2496,2.24988,9124138.0
2006-12-18 18:20:00,2.24986,2.25004,2.24975,2.25004,16893498.0
2006-12-18 18:21:00,2.25024,2.25032,2.25018,2.25018,11309211.0
2006-12-18 18:22:00,2.25007,2.25025,2.24986,2.25025,3045279.0
2006-12-18 18:23:00,2.25028,2.25051,2.25028,2.25042,7065051.0
2006-12-18 18:24:00,2.25047,2.25051,2.25034,2.2505,1346503.0
2006-12-18 18:25:00,2.25053,2.25066,2.25021,2.25058,19508643.0
2006-12-18 18:26:00,2.25055,2.25055,2.2504,2.25051,5919378.0
2006-12-18 18:27:00,2.25062,2.2508,2.25062,2.25076,4357405.0
2006-12-18 18:28:00,2.25074,2.25089,2.25062,2.25062,19522678.0
2006-12-18 18:29:00,2.25065,2.25065,2.25054,2.25061,15493563.0
2006-12-18 18:30:00,2.25059,2.25059,2.25033,2.25055,2862957.0
2006-12-18 18:31:00,2.25056,2.2506,2.25039,2.2506,4208289.0
2006-12-18 18:32:00,2.25049,2.2507,2.25043,2.2507,6446103.0
2006-12-18 18:33:00,2.25075,2.25119,2.25075,2.25119,3250827.0
2006-12-18 18:34:00,2.25112,2.25112,2.25073,2.25073,1471230.0
2006-12-18 18:35:00,2.25061,2.25099,2.25061,2.25083,4460955.0
2006-12-18 18:36:00,2.25099,2.25103,2.25081,2.25095,3344597.0
2006-12-18 18:37:00,2.25098,2.25098,2.25072,2.2508,2119119.0
2006-12-18 18:38:00,2.25068,2.2508,2.25049,2.25049,11544926.0
2006-12-18 18:39:00,2.25052,2.25059,2.2505,2.25051,5147517.0
2006-12-18 18:40:00,2.25054,2.25054,2.25029,2.25043,3796675.0
2006-12-18 18:41:00,2.25041,2.25051,2.25034,2.25039,13417431.0
2006-12-18 18:42:00,2.25012,2.25032,2.25012,2.25027,8859701.0
2006-12-18 18:43:00,2.25037,2.25046,2.25032,2.25034,1832601.0
2006-12-18 18:44:00,2.2503,2.2504,2.2503,2.2504,17379953.0
2006-12-18 18:45:00,2.25038,2.25051,2.25036,2.25051,16319980.0
2006-12-18 18:46:00,2.25056,2.25063,2.25056,2.25057,3672424.0
2006-12-18 18:47:00,2.25051,2.25051,2.25044,2.25045,2204402.0
2006-12-18 18:48:00,2.2503,2.2503,2.25007,2.25028,4036355.0
2006-12-18 18:49:00,2.25034,2.2507,2.25032,2.25032,5141386.0
2006-12-18 18:50:00,2.25056,2.25067,2.25056,2.25067,559492.0
2006-12-18 18:51:00,2.2507,2.2507,2.25063,2.25063,755427.0
2006-12-18 18:52:00,2.25056,2.25057,2.25045,2.25057,6973842.0
2006-12-18 18:53:00,2.25055,2.25055,2.25044,2.25051,5771604.0
2006-12-18 18:54:00,2.25041,2.25041,2.25019,2.25019,7455579.0
2006-12-18 18:55:00,2.25017,2.25049,2.25017,2.25038,3625765.0
2006-12-18 18:56:00,2.25061,2.25097,2.25061,2.25097,2900278.0
2006-12-18 18:57:00,2.2511,2.25137,2.25093,2.25137,21453352.0
2006-12-18 18:58:00,2.25138,2.25152,2.25131,2.25131,4332091.0
2006-12-18 18:59:00,2.25144,2.25144,2.25092,2.25092,7217567.0
2006-12-18 19:00:00,2.25083,2.25148,2.25083,2.25148,2558348.0
2006-12-18 19:01:00,2.25151,2.25151,2.25135,2.25135,2888572.0
2006-12-18 19:02:00,2.25118,2.25121,2.25107,2.25121,1346362.0
2006-12-18 19:03:00,2.25129,2.25137,2.2512,2.25137,3097114.0
2006-12-18 19:04:00,2.25157,2.25157,2.25128,2.25128,2986353.0
2006-12-18 19:05:00,2.25105,2.25112,2.25085,2.25085,1848784.0
2006-12-18 19:06:00,2.25078,2.25093,2.25066,2.25093,5361595.0
2006-12-18 19:07:00,2.25094,2.25113,2.2508,2.2508,8247527.0
2006-12-18 19:08:00,2.25083,2.25083,2.25066,2.25079,2374210.0
2006-12-18 19:09:00,2.25086,2.251,2.25076,2.2509,6782368.0
2006-12-18 19:10:00,2.25112,2.25112,2.25102,2.25105,495830.0
2006-12-18 19:11:00,2.25094,2.25113,2.25069,2.25093,7750448.0
2006-12-18 19:12:00,2.25098,2.25098,2.2508,2.25095,5919787.0
2006-12-18 19:13:00,2.25098,2.25105,2.25088,2.25102,5697876.0
2006-12-18 19:14:00,2.25093,2.25127,2.25089,2.25117,20614125.0
2006-12-18 19:15:00,2.25138,2.25153,2.25137,2.25153,4652310.0
2006-12-18 19:16:00,2.25163,2.25178,2.25163,2.25171,11218284.0
2006-12-18 19:17:00,2.25169,2.25185,2.25169,2.25185,139433.0
2006-12-18 19:18:00,2.25198,2.25199,2.25186,2.25193,2489716.0
2006-12-18 19:19:00,2.25168,2.25182,2.25157,2.25182,13917398.0
2006-12-18 19:20:00,2.25175,2.25175,2.2516,2.25175,4964504.0
2006-12-18 19:21:00,2.25176,2.25204,2.25152,2.25152,5381058.0
2006-12-18 19:22:00,2.2515,2.2515,2.25131,2.25131,6883229.0
2006-12-18 19:23:00,2.25126,2.25127,2.25094,2.25122,8171601.0
2006-12-18 19:24:00,2.25129,2.25129,2.2512,2.25128,3913620.0
2006-12-18 19:25:00,2.2512,2.2512,2.25113,2.25118,5303077.0
2006-12-18 19:26:00,2.25106,2.25121,2.25105,2.25107,1674862.0
2006-12-18 19:27:00,2.25118,2.25118,2.25095,2.25118,4219172.0
2006-12-18 19:28:00,2.25113,2.25133,2.25103,2.25103,1902682.0
2006-12-18 19:29:00,2.25117,2.25117,2.25113,2.25115,3416702.0
2006-12-18 19:30:00,2.25113,2.25127,2.25102,2.25127,5013430.0
2006-12-18 19:31:00,2.25134,2.2514,2.25117,2.25117,4547368.0
2006-12-18 19:32:00,2.25149,2.25163,2.25149,2.25163,3442784.0
2006-12-18 19:33:00,2.25179,2.25211,2.25179,2.25211,25287348.0
2006-12-18 19:34:00,2.25198,2.25242,2.25198,2.25242,6730423.0
2006-12-18 19:35:00,2.25235,2.25238,2.25221,2.25221,3443341.0
2006-12-18 19:36:00,2.25229,2.25229,2.25214,2.25222,2139750.0
2006-12-18 19:37:00,2.25227,2.25233,2.25221,2.25225,22065427.0
2006-12-18 19:38:00,2.25227,2.25241,2.25205,2.25241,3665323.0
2006-12-18 19:39:00,2.2524,2.25253,2.25234,2.25234,6636049.0
2006-12-18 19:40:00,2.25237,2.25237,2.25204,2.25204,13580382.0
2006-12-18 19:41:00,2.25201,2.25203,2.25201,2.25202,1827225.0
2006-12-18 19:42:00,2.25206,2.25242,2.25203,2.25242,3169437.0
2006-12-18 19:43:00,2.25252,2.25252,2.25243,2.25249,4927042.0
2006-12-18 19:44:00,2.25247,2.25247,2.25236,2.25241,6179700.0
2006-12-18 19:45:00,2.25243,2.25243,2.25218,2.25235,14909516.0
2006-12-18 19:46:00,2.25246,2.25256,2.25227,2.25239,9600082.0
2006-12-18 19:47:00,2.2525,2.2527,2.2525,2.2527,3111409.0
2006-12-18 19:48:00,2.25254,2.25254,2.25235,2.25235,6169838.0
2006-12-18 19:49:00,2.25242,2.2526,2.25242,2.25246,9519494.0
2006-12-18 19:50:00,2.25259,2.25259,2.2524,2.2524,3739604.0
2006-12-18 19:51:00,2.25239,2.25244,2.25231,2.25244,10198852.0
2006-12-18 19:52:00,2.25248,2.25259,2.25227,2.25259,2729508.0
2006-12-18 19:53:00,2.25262,2.2528,2.25251,2.2528,621800.0
2006-12-18 19:54:00,2.25264,2.25274,2.25209,2.25244,16058808.0
2006-12-18 19:55:00,2.25246,2.25246,2.25212,2.25212,1855638.0
2006-12-18 19:56:00,2.25217,2.25217,2.25192,2.25204,12769340.0
2006-12-18 19:57:00,2.25187,2.25187,2.25174,2.25174,11935462.0
2006-12-18 19:58:00,2.25176,2.25193,2.2516,2.2516,12873681.0
2006-12-18 19:59:00,2.2517,2.25188,2.2517,2.25188,1316086.0
2006-12-18 20:00:00,2.25205,2.25227,2.25205,2.25217,1283468.0
2006-12-18 20:01:00,2.2522,2.2522,2.25202,2.25202,13178693.0
2006-12-18 20:02:00,2.25201,2.25219,2.25197,2.25219,1965215.0
2006-12-18 20:03:00,2.25216,2.25246,2.25216,2.25221,3698990.0
2006-12-18 20:04:00,2.25231,2.25246,2.25231,2.2524,8844468.0
2006-12-18 20:05:00,2.25238,2.2524,2.25228,2.2524,13516885.0
2006-12-18 20:06:00,2.25244,2.25267,2.25111,2.25267,2242748.0
2006-12-18 20:07:00,2.2527,2.2527,2.25258,2.25261,908116.0
2006-12-18 20:08:00,2.25273,2.2529,2.25262,2.2529,30977315.0
2006-12-18 20:09:00,2.25292,2.25309,2.25292,2.25305,3392943.0
2006-12-18 20:10:00,2.25293,2.25293,2.2529,2.2529,287917.0
2006-12-18 20:11:00,2.25291,2.25296,2.25287,2.25287,5242705.0
2006-12-18 20:12:00,2.25287,2.2529,2.25272,2.25272,5783763.0
2006-12-18 20:13:00,2.25285,2.25307,2.25285,2.25307,4740704.0
2006-12-18 20:14:00,2.2531,2.25329,2.25305,2.25329,2036378.0
2006-12-18 20:15:00,2.25325,2.25356,2.25208,2.25356,13680191.0
2006-12-18 20:16:00,2.25335,2.25373,2.25335,2.25373,1038031.0
2006-12-18 20:17:00,2.25371,2.25388,2.25371,2.25388,385470.0
2006-12-18 20:18:00,2.25391,2.25424,2.25391,2.25411,4907327.0
2006-12-18 20:19:00,2.254,2.254,2.2538,2.2538,7062233.0
2006-12-18 20:20:00,2.25391,2.2541,2.25391,2.25404,5222450.0
2006-12-18 20:21:00,2.2541,2.25438,2.25406,2.25438,3924294.0
2006-12-18 20:22:00,2.25422,2.25464,2.25422,2.2545,3945580.0
2006-12-18 20:23:00,2.25459,2.25476,2.25459,2.25471,4155541.0
2006-12-18 20:24:00,2.25469,2.25474,2.25455,2.25464,1014948.0
2006-12-18 20:25:00,2.25452,2.25464,2.25438,2.25438,9620828.0
2006-12-18 20:26:00,2.2543,2.25433,2.25422,2.25422,16416889.0
2006-12-18 20:27:00,2.25427,2.25443,2.25423,2.25443,2670609.0
2006-12-18 20:28:00,2.25436,2.25436,2.25431,2.25435,3825991.0
2006-12-18 20:29:00,2.25434,2.25442,2.25434,2.25442,11416753.0
2006-12-18 20:30:00,2.25437,2.25437,2.25409,2.25412,9832130.0
2006-12-18 20:31:00,2.25411,2.25417,2.25406,2.25406,2256663.0
2006-12-18 20:32:00,2.25391,2.25435,2.25391,2.25435,11599788.0
2006-12-18 20:33:00,2.25435,2.25458,2.25434,2.25458,4238800.0
2006-12-18 20:34:00,2.25468,2.25468,2.25444,2.25444,4866389.0
2006-12-18 20:35:00,2.25444,2.2546,2.25444,2.25444,12728217.0
2006-12-18 20:36:00,2.25421,2.25421,2.25406,2.25408,1798272.0
2006-12-18 20:37:00,2.25435,2.25465,2.25435,2.25443,7700317.0
2006-12-18 20:38:00,2.25427,2.25427,2.25411,2.25411,2628596.0
2006-12-18 20:39:00,2.25417,2.25438,2.25409,2.25409,3800025.0
2006-12-18 20:40:00,2.25413,2.25427,2.25396,2.25427,5237744.0
2006-12-18 20:42:00,2.25446,2.2545,2.25424,2.25424,18312748.0
2006-12-18 20:43:00,2.2542,2.2542,2.25396,2.25396,3389132.0
2006-12-18 20:44:00,2.25397,2.25398,2.25394,2.25395,5672949.0
2006-12-18 20:45:00,2.25395,2.25406,2.25382,2.25382,5322275.0
2006-12-18 20:46:00,2.25392,2.25401,2.25392,2.25392,4443878.0
2006-12-18 20:47:00,2.25388,2.25398,2.25386,2.25398,1040443.0
2006-12-18 20:48:00,2.25411,2.25422,2.25409,2.25422,3488681.0
2006-12-18 20:49:00,2.25435,2.25447,2.25435,2.25447,4336481.0
2006-12-18 20:50:00,2.2543,2.25453,2.2543,2.25453,3847740.0
2006-12-18 20:51:00,2.25451,2.25464,2.25437,2.25437,4883299.0
2006-12-18 20:52:00,2.25429,2.25429,2.25408,2.25414,655637.0
2006-12-18 20:53:00,2.25412,2.25412,2.25393,2.25395,1743189.0
2006-12-18 20:54:00,2.25401,2.25418,2.25401,2.25418,301887.0
2006-12-18 20:55:00,2.25431,2.25431,2.25424,2.25424,217862.0
2006-12-18 20:56:00,2.25417,2.25422,2.25406,2.25412,3645153.0
2006-12-18 20:57:00,2.25411,2.25425,2.25405,2.25425,3661215.0
2006-12-18 20:58:00,2.25421,2.25427,2.25406,2.25426,3683307.0
2006-12-18 20:59:00,2.25421,2.25421,2.25379,2.25379,12062075.0
2006-12-18 21:00:00,2.25373,2.25388,2.25373,2.25373,1681332.0
2006-12-18 21:01:00,2.25365,2.2537,2.25365,2.25368,4667212.0
2006-12-18 21:02:00,2.25367,2.25377,2.25353,2.25377,9968006.0
2006-12-18 21:03:00,2.2539,2.25399,2.25384,2.25384,2504391.0
2006-12-18 21:04:00,2.25364,2.25364,2.25351,2.25364,7715427.0
2006-12-18 21:05:00,2.25358,2.25379,2.25357,2.25379,9703369.0
2006-12-18 21:06:00,2.25384,2.25421,2.25375,2.25392,2668070.0
2006-12-18 21:07:00,2.25377,2.25377,2.25377,2.25377,756757.0
2006-12-18 21:08:00,2.25374,2.25374,2.25365,2.25367,2752461.0
2006-12-18 21:09:00,2.25358,2.25358,2.25307,2.25327,6416504.0
2006-12-18 21:10:00,2.25382,2.25406,2.25382,2.25385,975192.0
2006-12-18 21:11:00,2.2537,2.2537,2.25353,2.25357,5647418.0
2006-12-18 21:12:00,2.2537,2.25377,2.25361,2.25374,3181992.0
2006-12-18 21:13:00,2.25363,2.25364,2.25348,2.25362,9324584.0
2006-12-18 21:14:00,2.25358,2.25372,2.25356,2.25372,2283366.0
2006-12-18 21:15:00,2.25351,2.25408,2.25351,2.25372,1074977.0
2006-12-18 21:16:00,2.25374,2.25374,2.25369,2.25373,5846076.0
2006-12-18 21:18:00,2.25361,2.25383,2.25361,2.2538,14053070.0
2006-12-18 21:19:00,2.25378,2.25378,2.25342,2.25342,2894343.0
2006-12-18 21:20:00,2.25332,2.25348,2.25309,2.25348,5256889.0
2006-12-18 21:21:00,2.25347,2.25348,2.25318,2.25348,7783839.0
2006-12-18 21:22:00,2.25348,2.25362,2.25336,2.25362,4860472.0
2006-12-18 21:23:00,2.25368,2.25381,2.25361,2.2537,15905857.0
2006-12-18 21:24:00,2.25382,2.25382,2.2536,2.2536,8958722.0
2006-12-18 21:25:00,2.25349,2.25353,2.25349,2.25349,584453.0
2006-12-18 21:26:00,2.2535,2.2536,2.25347,2.2536,4120108.0
2006-12-18 21:27:00,2.25364,2.25375,2.25359,2.25359,9518657.0
2006-12-18 21:28:00,2.25371,2.25383,2.25371,2.2538,18620530.0
2006-12-18 21:29:00,2.25383,2.25393,2.25376,2.25393,6579419.0
2006-12-18 21:30:00,2.25394,2.25394,2.25371,2.25371,2768363.0
2006-12-18 21:31:00,2.2537,2.25373,2.25356,2.25362,3044001.0
2006-12-18 21:32:00,2.25349,2.25349,2.25304,2.25304,2876916.0
2006-12-18 21:33:00,2.25281,2.25334,2.25281,2.2531,6460138.0
2006-12-18 21:34:00,2.25333,2.25357,2.25333,2.25338,3832324.0
2006-12-18 21:35:00,2.25342,2.2535,2.25337,2.25348,6903522.0
2006-12-18 21:36:00,2.25349,2.2539,2.25349,2.2539,1563251.0
2006-12-18 21:37:00,2.25392,2.25394,2.25377,2.25377,2801550.0
2006-12-18 21:38:00,2.25388,2.25388,2.25383,2.25383,1701031.0
2006-12-18 21:39:00,2.25379,2.25408,2.2537,2.25408,5696752.0
2006-12-18 21:40:00,2.25411,2.25446,2.25402,2.25427,4811690.0
2006-12-18 21:41:00,2.25436,2.25436,2.2542,2.2542,4194970.0
2006-12-18 21:42:00,2.25388,2.25415,2.25388,2.2539,1948247.0
2006-12-18 21:43:00,2.25403,2.25437,2.25403,2.25437,8450029.0
2006-12-18 21:44:00,2.25435,2.25435,2.25419,2.25419,6941181.0
2006-12-18 21:45:00,2.25417,2.25429,2.25398,2.25398,3114447.0
2006-12-18 21:46:00,2.25406,2.25406,2.25392,2.25399,4532005.0
2006-12-18 21:47:00,2.25403,2.25422,2.25401,2.25422,5263010.0
2006-12-18 21:49:00,2.25417,2.2545,2.25417,2.25449,11596929.0
2006-12-18 21:50:00,2.25442,2.25449,2.25439,2.25439,2463738.0
2006-12-18 21:51:00,2.25446,2.25446,2.25422,2.25429,17102268.0
2006-12-18 21:52:00,2.25454,2.25479,2.25454,2.25467,820131.0
2006-12-18 21:53:00,2.25475,2.25495,2.25443,2.25495,6983535.0
2006-12-18 21:54:00,2.25497,2.25513,2.25497,2.25513,775630.0
2006-12-18 21:55:00,2.25506,2.25506,2.25489,2.2549,4986900.0
2006-12-18 21:56:00,2.25497,2.25523,2.25497,2.25514,5272721.0
2006-12-18 21:57:00,2.25503,2.25529,2.25503,2.25521,19104355.0
2006-12-18 21:58:00,2.25515,2.25542,2.25515,2.25539,882255.0
2006-12-18 21:59:00,2.25552,2.25555,2.25541,2.25541,1423573.0
2006-12-18 22:00:00,2.2553,2.25533,2.25489,2.25511,3691613.0
2006-12-18 22:01:00,2.25524,2.25529,2.25508,2.25508,4845198.0
2006-12-18 22:02:00,2.25488,2.25492,2.25456,2.25456,20330693.0
2006-12-18 22:03:00,2.2546,2.25466,2.25455,2.25466,2680189.0
2006-12-18 22:04:00,2.25491,2.25511,2.25475,2.25475,2944909.0
2006-12-18 22:05:00,2.25456,2.25465,2.25447,2.25465,3138787.0
2006-12-18 22:06:00,2.25465,2.25467,2.25452,2.25467,6611673.0
2006-12-18 22:07:00,2.25466,2.25475,2.25457,2.25457,3969558.0
2006-12-18 22:08:00,2.25462,2.25462,2.25442,2.25442,2906743.0
2006-12-18 22:09:00,2.25439,2.25459,2.25439,2.25459,8545803.0
2006-12-18 22:10:00,2.25447,2.25456,2.25446,2.25447,1491287.0
2006-12-18 22:11:00,2.25452,2.25483,2.25452,2.25483,255110.0
2006-12-18 22:12:00,2.25468,2.25476,2.25459,2.25471,1016712.0
2006-12-18 22:13:00,2.25478,2.25493,2.25477,2.25493,2582996.0
2006-12-18 22:14:00,2.25518,2.25527,2.25497,2.25497,8992997.0
2006-12-18 22:17:00,2.25495,2.25495,2.25481,2.25481,15262224.0
2006-12-18 22:18:00,2.25462,2.25462,2.25431,2.25438,2254062.0
2006-12-18 22:19:00,2.25437,2.25453,2.25436,2.25446,7985996.0
2006-12-18 22:20:00,2.25438,2.25449,2.2542,2.2542,11702706.0
2006-12-18 22:21:00,2.25416,2.2543,2.2539,2.2543,3546610.0
2006-12-18 22:22:00,2.25442,2.25451,2.25405,2.25451,1261328.0
2006-12-18 22:23:00,2.25451,2.25479,2.25451,2.25476,2434413.0
2006-12-18 22:24:00,2.25468,2.2547,2.25451,2.25453,9276722.0
2006-12-18 22:25:00,2.25449,2.25449,2.25421,2.25426,6606465.0
2006-12-18 22:26:00,2.25414,2.25445,2.25414,2.25445,7799122.0
2006-12-18 22:27:00,2.25437,2.25469,2.25437,2.25469,2107652.0
2006-12-18 22:28:00,2.25476,2.25476,2.25466,2.2547,5306860.0
2006-12-18 22:29:00,2.25475,2.25485,2.25473,2.25485,619403.0
2006-12-18 22:30:00,2.25483,2.2549,2.25476,2.25479,5452428.0
2006-12-18 22:31:00,2.2546,2.2546,2.25443,2.25443,2607185.0
2006-12-18 22:32:00,2.25447,2.25449,2.25426,2.25426,5245544.0
2006-12-18 22:33:00,2.25436,2.2545,2.25431,2.2545,11271573.0
2006-12-18 22:34:00,2.25441,2.25441,2.25439,2.25439,2957108.0
2006-12-18 22:35:00,2.25432,2.25432,2.25416,2.25426,1697122.0
2006-12-18 22:36:00,2.25414,2.25428,2.25414,2.25428,16847651.0
2006-12-18 22:37:00,2.25416,2.25439,2.25414,2.25439,2386183.0
2006-12-18 22:38:00,2.2545,2.25462,2.2545,2.25458,6083007.0
2006-12-18 22:39:00,2.25456,2.25464,2.25435,2.25439,2562154.0
2006-12-18 22:40:00,2.25437,2.25437,2.25416,2.25416,4340415.0
2006-12-18 22:41:00,2.25414,2.25414,2.25405,2.25408,8444071.0
2006-12-18 22:42:00,2.25408,2.25433,2.25408,2.25428,5009931.0
2006-12-18 22:43:00,2.25437,2.25446,2.25426,2.25426,1396196.0
2006-12-18 22:44:00,2.25418,2.25418,2.25403,2.25418,2637884.0
2006-12-18 22:45:00,2.25418,2.25425,2.25418,2.25421,5050206.0
2006-12-18 22:46:00,2.25431,2.25431,2.25416,2.25417,1393330.0
2006-12-18 22:47:00,2.25418,2.2542,2.25405,2.25416,2392478.0
2006-12-18 22:48:00,2.25415,2.25421,2.25408,2.25408,3396175.0
2006-12-18 22:49:00,2.25416,2.25427,2.25415,2.2542,10583770.0
2006-12-18 22:50:00,2.25416,2.25416,2.25414,2.25414,950981.0
2006-12-18 22:51:00,2.25419,2.25428,2.25414,2.25414,1320232.0
2006-12-18 22:52:00,2.2542,2.25434,2.25409,2.25434,2505531.0
2006-12-18 22:53:00,2.25425,2.25464,2.25425,2.25464,3744240.0
2006-12-18 22:54:00,2.25459,2.25459,2.25401,2.25401,15911690.0
2006-12-18 22:55:00,2.25421,2.25433,2.25421,2.25433,4473845.0
2006-12-18 22:56:00,2.25434,2.25466,2.25434,2.25443,7605999.0
2006-12-18 22:57:00,2.25442,2.25442,2.25416,2.25416,1417091.0
2006-12-18 22:58:00,2.25414,2.25418,2.25414,2.25418,1158293.0
2006-12-18 22:59:00,2.25418,2.25432,2.25418,2.25432,105991.0
2006-12-18 23:00:00,2.2543,2.2543,2.25424,2.25429,8175535.0
2006-12-18 23:01:00,2.25431,2.25438,2.25429,2.25436,4161140.0
2006-12-18 23:02:00,2.25433,2.25433,2.25411,2.25423,14131323.0
2006-12-18 23:03:00,2.25432,2.25432,2.2541,2.2541,2748010.0
2006-12-18 23:04:00,2.25412,2.25427,2.25406,2.25406,7998066.0
2006-12-18 23:06:00,2.2541,2.25443,2.25407,2.25443,1099397.0
2006-12-18 23:07:00,2.25438,2.2547,2.25434,2.2547,5080661.0
2006-12-18 23:08:00,2.25461,2.25463,2.2543,2.2543,1401388.0
2006-12-18 23:09:00,2.25437,2.25437,2.25426,2.25431,9361219.0
2006-12-18 23:10:00,2.25432,2.25432,2.25415,2.25415,4760123.0
2006-12-18 23:11:00,2.25402,2.25413,2.25402,2.25413,1501599.0
2006-12-18 23:12:00,2.25412,2.25412,2.25393,2.25393,2917226.0
2006-12-18 23:13:00,2.25386,2.25386,2.25365,2.25379,8743837.0
2006-12-18 23:14:00,2.25382,2.25383,2.25376,2.25376,3824608.0
2006-12-18 23:15:00,2.2536,2.25379,2.2536,2.25373,12602329.0
2006-12-18 23:16:00,2.25375,2.25385,2.25365,2.25365,2832359.0
2006-12-18 23:17:00,2.25381,2.25381,2.25368,2.25368,6686796.0
2006-12-18 23:18:00,2.25378,2.25378,2.2535,2.2535,5833502.0
2006-12-18 23:19:00,2.25355,2.25367,2.25351,2.25363,3217067.0
2006-12-18 23:20:00,2.25356,2.25358,2.25346,2.25358,3475031.0
2006-12-18 23:21:00,2.25356,2.25383,2.25356,2.25383,17129435.0
2006-12-18 23:22:00,2.25377,2.25379,2.25343,2.25348,2755725.0
2006-12-18 23:23:00,2.25353,2.25367,2.25353,2.25367,1082898.0
2006-12-18 23:24:00,2.25375,2.25384,2.25239,2.25384,3408901.0
2006-12-18 23:25:00,2.25392,2.25392,2.25388,2.25388,584198.0
2006-12-18 23:26:00,2.25396,2.25399,2.25384,2.25388,4788145.0
2006-12-18 23:27:00,2.25383,2.25386,2.25368,2.25379,1517806.0
2006-12-18 23:28:00,2.25368,2.25372,2.25359,2.25372,3578600.0
2006-12-18 23:29:00,2.25377,2.25377,2.2535,2.25359,11241091.0
2006-12-18 23:30:00,2.25375,2.25393,2.25368,2.25393,20194645.0
2006-12-18 23:31:00,2.25395,2.25397,2.25385,2.25388,4950187.0
2006-12-18 23:32:00,2.25384,2.25395,2.25384,2.25386,1732335.0
2006-12-18 23:33:00,2.25388,2.25396,2.25381,2.25386,791648.0
2006-12-18 23:34:00,2.25392,2.254,2.25392,2.25399,13006354.0
2006-12-18 23:35:00,2.254,2.25419,2.25391,2.25419,4653159.0
2006-12-18 23:36:00,2.25422,2.25458,2.25413,2.25458,9755322.0
2006-12-18 23:37:00,2.25453,2.25453,2.25416,2.25416,2011903.0
2006-12-18 23:38:00,2.25414,2.25427,2.25408,2.2542,5915332.0
2006-12-18 23:39:00,2.25414,2.25414,2.25406,2.25406,6828328.0
2006-12-18 23:40:00,2.25406,2.25408,2.25398,2.25408,6232515.0
2006-12-18 23:41:00,2.25409,2.25409,2.25385,2.254,9150797.0
2006-12-18 23:42:00,2.25403,2.2542,2.25403,2.2542,1314717.0
2006-12-18 23:43:00,2.25421,2.25443,2.25421,2.25443,1403886.0
2006-12-18 23:44:00,2.25434,2.25434,2.2542,2.2542,5755732.0
2006-12-18 23:45:00,2.25399,2.25418,2.25399,2.25405,12099735.0
2006-12-18 23:46:00,2.2541,2.25411,2.25389,2.25411,3098348.0
2006-12-18 23:47:00,2.25413,2.25453,2.25413,2.25435,15299726.0
2006-12-18 23:48:00,2.25451,2.25463,2.25443,2.25458,1683574.0
2006-12-18 23:49:00,2.25465,2.25468,2.25453,2.25453,1127689.0
2006-12-18 23:50:00,2.25448,2.25448,2.25415,2.25416,3044952.0
2006-12-18 23:51:00,2.2541,2.25417,2.25399,2.25399,4297971.0
2006-12-18 23:52:00,2.25366,2.25366,2.25351,2.25353,10216292.0
2006-12-18 23:53:00,2.25368,2.25384,2.25365,2.25365,2599542.0
2006-12-18 23:54:00,2.25382,2.25382,2.25381,2.25381,3568790.0
2006-12-18 23:55:00,2.25391,2.25405,2.25391,2.25402,789063.0
2006-12-18 23:56:00,2.25405,2.25418,2.2539,2.2539,7677976.0
2006-12-18 23:57:00,2.25375,2.25375,2.25359,2.25363,3401548.0
2006-12-18 23:58:00,2.25363,2.25363,2.2533,2.2533,2191756.0
2006-12-18 23:59:00,2.25336,2.2535,2.25318,2.25318,4133763.0
2006-12-19 00:00:00,2.25292,2.25292,2.25213,2.25238,5025526.0
2006-12-19 00:01:00,2.25238,2.25251,2.25238,2.25249,9763077.0
2006-12-19 00:02:00,2.25249,2.25254,2.25242,2.25251,7031027.0
2006-12-19 00:03:00,2.25263,2.25267,2.25249,2.25249,5669907.0
2006-12-19 00:04:00,2.25244,2.25246,2.25226,2.25246,2919728.0
2006-12-19 00:05:00,2.25256,2.25265,2.25254,2.25261,7525438.0
2006-12-19 00:06:00,2.25271,2.25291,2.2527,2.25282,1126476.0
2006-12-19 00:08:00,2.25296,2.25296,2.25261,2.25261,8282096.0
2006-12-19 00:09:00,2.25255,2.25296,2.25255,2.25278,8384673.0
2006-12-19 00:10:00,2.25269,2.25282,2.25269,2.25282,866041.0
2006-12-19 00:11:00,2.25266,2.25272,2.25257,2.25257,2059491.0
2006-12-19 00:12:00,2.25273,2.25291,2.25247,2.25279,1787310.0
2006-12-19 00:13:00,2.25271,2.25271,2.2524,2.25242,957817.0
2006-12-19 00:14:00,2.2522,2.25234,2.2522,2.25234,465328.0
2006-12-19 00:15:00,2.2523,2.2523,2.25204,2.25204,4310132.0
2006-12-19 00:16:00,2.25229,2.25267,2.25229,2.25236,2635720.0
2006-12-19 00:17:00,2.25228,2.25254,2.25227,2.25254,315997.0
2006-12-19 00:18:00,2.25259,2.25264,2.25248,2.25255,2885439.0
2006-12-19 00:19:00,2.25261,2.25273,2.25243,2.25272,4049011.0
2006-12-19 00:20:00,2.25287,2.25295,2.25283,2.25283,5873226.0
2006-12-19 00:21:00,2.25229,2.25301,2.25229,2.25301,632382.0
2006-12-19 00:22:00,2.25293,2.25319,2.25291,2.25311,4327883.0
2006-12-19 00:23:00,2.25311,2.25321,2.25303,2.25303,2187992.0
2006-12-19 00:24:00,2.25299,2.25327,2.25299,2.25327,1093270.0
2006-12-19 00:25:00,2.25343,2.25366,2.25338,2.25366,1913170.0
2006-12-19 00:26:00,2.2534,2.25349,2.25327,2.25349,5733416.0
2006-12-19 00:27:00,2.25348,2.25349,2.25337,2.25343,12169874.0
2006-12-19 00:28:00,2.25352,2.25352,2.25337,2.25347,6614789.0
2006-12-19 00:29:00,2.25346,2.25346,2.25322,2.25322,4268615.0
2006-12-19 00:30:00,2.25329,2.25335,2.25329,2.25334,3587765.0
2006-12-19 00:32:00,2.25333,2.2535,2.25333,2.2535,8033858.0
2006-12-19 00:33:00,2.25356,2.25375,2.25349,2.25375,4352587.0
2006-12-19 00:34:00,2.25383,2.25383,2.2535,2.2535,1306809.0
2006-12-19 00:35:00,2.25356,2.25358,2.25339,2.25347,9745424.0
2006-12-19 00:37:00,2.25346,2.25346,2.25321,2.25324,5830097.0
2006-12-19 00:38:00,2.25314,2.25327,2.25314,2.25314,932086.0
2006-12-19 00:39:00,2.25294,2.25305,2.25292,2.25305,1152382.0
2006-12-19 00:40:00,2.25303,2.25303,2.25287,2.25287,3672032.0
2006-12-19 00:41:00,2.25292,2.25299,2.25269,2.25299,3355135.0
2006-12-19 00:42:00,2.25304,2.2531,2.25303,2.25303,921622.0
2006-12-19 00:43:00,2.25319,2.25334,2.25319,2.25334,660503.0
2006-12-19 00:44:00,2.25338,2.2537,2.25338,2.2537,823517.0
2006-12-19 00:45:00,2.25352,2.25352,2.25315,2.2533,3989744.0
2006-12-19 00:46:00,2.25336,2.25336,2.25313,2.25329,1642691.0
2006-12-19 00:47:00,2.25337,2.25337,2.25314,2.25318,6954949.0
2006-12-19 00:48:00,2.25339,2.25348,2.25337,2.25337,2062618.0
2006-12-19 00:49:00,2.2535,2.2535,2.25321,2.2534,3682815.0
2006-12-19 00:50:00,2.25334,2.25347,2.25323,2.25347,3890150.0
2006-12-19 00:51:00,2.25349,2.25349,2.25347,2.25347,9225022.0
2006-12-19 00:52:00,2.25344,2.25344,2.25312,2.25312,2067295.0
2006-12-19 00:53:00,2.25313,2.2532,2.25299,2.2532,5400930.0
2006-12-19 00:54:00,2.25323,2.25339,2.25323,2.25339,13730547.0
2006-12-19 00:56:00,2.25342,2.2536,2.25335,2.2536,3126870.0
2006-12-19 00:57:00,2.25352,2.25352,2.25329,2.25344,6967247.0
2006-12-19 00:58:00,2.25343,2.25352,2.25343,2.25352,5735539.0
2006-12-19 00:59:00,2.25347,2.25347,2.25341,2.25341,13733092.0
2006-12-19 01:00:00,2.2534,2.25349,2.25333,2.25349,1733330.0
2006-12-19 01:01:00,2.25347,2.25359,2.25347,2.2535,2051720.0
2006-12-19 01:02:00,2.25343,2.25374,2.25343,2.2536,3661419.0
2006-12-19 01:03:00,2.25367,2.25375,2.25347,2.25375,864315.0
2006-12-19 01:05:00,2.25372,2.25382,2.25366,2.25366,2726996.0
2006-12-19 01:06:00,2.2538,2.2538,2.25371,2.25372,3043927.0
2006-12-19 01:08:00,2.25373,2.25373,2.25351,2.25351,8742966.0
2006-12-19 01:09:00,2.25344,2.25344,2.25342,2.25342,4761747.0
2006-12-19 01:10:00,2.25335,2.25335,2.25321,2.25324,9021678.0
2006-12-19 01:11:00,2.25331,2.2535,2.25315,2.25315,4506505.0
2006-12-19 01:12:00,2.25324,2.25324,2.25303,2.25322,7292760.0
2006-12-19 01:13:00,2.25335,2.25339,2.25313,2.25318,3678440.0
2006-12-19 01:14:00,2.25326,2.25334,2.25318,2.25321,7253884.0
2006-12-19 01:15:00,2.2532,2.2532,2.25299,2.2531,12135593.0
2006-12-19 01:16:00,2.25302,2.25302,2.25279,2.2529,9852199.0
2006-12-19 01:17:00,2.25283,2.25304,2.25281,2.25304,6637136.0
2006-12-19 01:18:00,2.25314,2.25336,2.2531,2.25336,11981846.0
2006-12-19 01:19:00,2.25341,2.25355,2.25332,2.25355,3813637.0
2006-12-19 01:20:00,2.25353,2.25353,2.25333,2.25352,852882.0
2006-12-19 01:21:00,2.25359,2.25359,2.25326,2.25326,2386084.0
2006-12-19 01:22:00,2.25312,2.25312,2.25303,2.2531,16234263.0
2006-12-19 01:24:00,2.25299,2.25299,2.25278,2.25282,8395828.0
2006-12-19 01:25:00,2.25293,2.25295,2.25279,2.25292,3887145.0
2006-12-19 01:26:00,2.25301,2.25305,2.25289,2.25289,2080235.0
2006-12-19 01:27:00,2.25288,2.25304,2.25288,2.25304,5596134.0
2006-12-19 01:29:00,2.25308,2.25335,2.25298,2.25335,3339476.0
2006-12-19 01:30:00,2.25332,2.25332,2.253,2.253,4511727.0
2006-12-19 01:31:00,2.25318,2.25336,2.25174,2.25333,842620.0
2006-12-19 01:33:00,2.25334,2.2535,2.25334,2.25342,841654.0
2006-12-19 01:34:00,2.25334,2.25336,2.25319,2.2532,3225599.0
2006-12-19 01:35:00,2.25317,2.25317,2.2527,2.2527,9979346.0
2006-12-19 01:36:00,2.25282,2.25282,2.25246,2.2527,3787539.0
2006-12-19 01:37:00,2.25259,2.25259,2.2525,2.2525,1212292.0
2006-12-19 01:38:00,2.2525,2.2525,2.25203,2.25247,822505.0
2006-12-19 01:39:00,2.25239,2.25249,2.25239,2.25249,287062.0
2006-12-19 01:40:00,2.25247,2.25256,2.25247,2.25256,791945.0
2006-12-19 01:41:00,2.25258,2.2527,2.25255,2.25269,3277378.0
2006-12-19 01:42:00,2.25274,2.25278,2.2526,2.25263,6480111.0
2006-12-19 01:43:00,2.2526,2.2526,2.2522,2.25239,10048092.0
2006-12-19 01:44:00,2.25248,2.25261,2.25248,2.25261,1602243.0
2006-12-19 01:45:00,2.25263,2.25263,2.25228,2.25249,13749371.0
2006-12-19 01:46:00,2.25243,2.25243,2.25189,2.25237,2447018.0
2006-12-19 01:47:00,2.25242,2.25261,2.25242,2.25261,1553228.0
2006-12-19 01:48:00,2.25261,2.25271,2.25234,2.25254,6916115.0
2006-12-19 01:49:00,2.25262,2.25262,2.25248,2.25248,3630919.0
2006-12-19 01:50:00,2.25244,2.25244,2.25225,2.25228,10165861.0
2006-12-19 01:51:00,2.25238,2.25238,2.25224,2.25236,6470766.0
2006-12-19 01:53:00,2.25236,2.25236,2.25217,2.25217,2692465.0
2006-12-19 01:54:00,2.2523,2.25243,2.25228,2.25234,2911780.0
2006-12-19 01:55:00,2.25233,2.25237,2.25224,2.25224,4217282.0
2006-12-19 01:56:00,2.25218,2.25233,2.25195,2.25226,12145768.0
2006-12-19 01:57:00,2.25233,2.25242,2.25226,2.25242,3217407.0
2006-12-19 01:58:00,2.25242,2.25242,2.25226,2.25227,2419856.0
2006-12-19 01:59:00,2.25209,2.25214,2.25196,2.25196,6946650.0
2006-12-19 02:00:00,2.25184,2.25187,2.25158,2.25158,6975248.0
2006-12-19 02:01:00,2.2516,2.25184,2.25158,2.25184,2596411.0
2006-12-19 02:02:00,2.25197,2.25211,2.25169,2.25169,3043329.0
2006-12-19 02:03:00,2.25165,2.25179,2.25137,2.25168,11965097.0
2006-12-19 02:04:00,2.25169,2.25177,2.25162,2.25177,3894433.0
2006-12-19 02:05:00,2.25183,2.25202,2.25181,2.25196,2980632.0
2006-12-19 02:06:00,2.25184,2.25192,2.25184,2.25192,2698942.0
2006-12-19 02:07:00,2.25181,2.25187,2.25181,2.25185,3111884.0
2006-12-19 02:08:00,2.25187,2.25197,2.25179,2.25197,6400362.0
2006-12-19 02:09:00,2.25188,2.25195,2.2518,2.25195,11117520.0
2006-12-19 02:10:00,2.25191,2.25192,2.25171,2.25192,3755603.0
2006-12-19 02:11:00,2.25189,2.25211,2.25167,2.25209,7645494.0
2006-12-19 02:12:00,2.25215,2.25242,2.25211,2.25242,1307605.0
2006-12-19 02:13:00,2.25248,2.25248,2.25194,2.25238,2689621.0
2006-12-19 02:14:00,2.25225,2.25225,2.25193,2.25213,13082181.0
2006-12-19 02:15:00,2.25213,2.25213,2.25204,2.25207,1675440.0
2006-12-19 02:16:00,2.25199,2.25201,2.25185,2.25197,9487387.0
2006-12-19 02:17:00,2.25197,2.25197,2.25182,2.25193,6646268.0
2006-12-19 02:18:00,2.25206,2.25223,2.25206,2.25223,3677152.0
2006-12-19 02:19:00,2.25226,2.25226,2.25203,2.25203,426095.0
2006-12-19 02:20:00,2.25199,2.25199,2.25178,2.25178,306036.0
2006-12-19 02:21:00,2.25186,2.25197,2.2515,2.25197,863976.0
2006-12-19 02:22:00,2.25197,2.25198,2.2519,2.2519,1232881.0
2006-12-19 02:23:00,2.25196,2.252,2.25194,2.252,3756360.0
2006-12-19 02:24:00,2.25194,2.25222,2.25194,2.25209,9150327.0
2006-12-19 02:25:00,2.25219,2.25238,2.25219,2.25236,2942260.0
2006-12-19 02:26:00,2.25236,2.25236,2.2522,2.25224,3817738.0
2006-12-19 02:27:00,2.25212,2.25259,2.25212,2.25259,9831010.0
2006-12-19 02:28:00,2.25263,2.25299,2.25139,2.25299,987135.0
2006-12-19 02:29:00,2.2528,2.25286,2.25269,2.25272,4504825.0
2006-12-19 02:30:00,2.25268,2.25268,2.25211,2.25212,5290274.0
2006-12-19 02:31:00,2.25192,2.25192,2.25145,2.25145,4909576.0
2006-12-19 02:32:00,2.25144,2.2517,2.25144,2.2517,5903095.0
2006-12-19 02:33:00,2.25175,2.25184,2.25146,2.25146,2244536.0
2006-12-19 02:34:00,2.25127,2.25127,2.25108,2.25113,3622120.0
2006-12-19 02:36:00,2.25115,2.25127,2.25096,2.25096,6752235.0
2006-12-19 02:37:00,2.25108,2.25119,2.25108,2.25117,16585884.0
2006-12-19 02:38:00,2.25125,2.25149,2.25123,2.25149,2170154.0
2006-12-19 02:39:00,2.2515,2.25165,2.25127,2.25165,407579.0
2006-12-19 02:40:00,2.25176,2.25176,2.25159,2.25171,4170645.0
2006-12-19 02:41:00,2.25178,2.25194,2.25178,2.25194,12437042.0
2006-12-19 02:42:00,2.25196,2.25206,2.2519,2.25201,6410214.0
2006-12-19 02:43:00,2.25213,2.25222,2.25208,2.25219,10401391.0
2006-12-19 02:44:00,2.25224,2.25224,2.25201,2.25201,12375682.0
2006-12-19 02:45:00,2.25197,2.25211,2.25197,2.25211,7556915.0
2006-12-19 02:46:00,2.25205,2.25208,2.25195,2.25196,3815811.0
2006-12-19 02:47:00,2.25184,2.25201,2.25164,2.25201,6664922.0
2006-12-19 02:48:00,2.25195,2.25223,2.25195,2.25223,4345294.0
2006-12-19 02:49:00,2.25227,2.25254,2.25227,2.25254,8472652.0
2006-12-19 02:50:00,2.25251,2.25251,2.25232,2.25232,4682612.0
2006-12-19 02:51:00,2.25218,2.25218,2.25194,2.25203,8369679.0
2006-12-19 02:53:00,2.25199,2.25206,2.25191,2.25206,3233061.0
2006-12-19 02:54:00,2.25209,2.25237,2.25209,2.25233,2557678.0
2006-12-19 02:55:00,2.25245,2.25266,2.25245,2.25266,2592498.0
2006-12-19 02:56:00,2.25259,2.25259,2.25249,2.25249,173307.0
2006-12-19 02:57:00,2.25231,2.25233,2.25208,2.25208,3087658.0
2006-12-19 02:58:00,2.25218,2.25225,2.25204,2.25204,1995836.0
2006-12-19 02:59:00,2.25214,2.25222,2.25209,2.25219,1619932.0
2006-12-19 03:00:00,2.25227,2.25238,2.25227,2.25228,14853010.0
2006-12-19 03:01:00,2.25234,2.25255,2.25234,2.25255,6185203.0
2006-12-19 03:02:00,2.25254,2.25254,2.25238,2.25238,763821.0
2006-12-19 03:03:00,2.25252,2.25252,2.25227,2.25236,3651170.0
2006-12-19 03:04:00,2.25243,2.25263,2.25243,2.25248,6875969.0
2006-12-19 03:05:00,2.25257,2.25257,2.25239,2.25243,11655539.0
2006-12-19 03:06:00,2.25227,2.25227,2.25198,2.25207,5789399.0
2006-12-19 03:07:00,2.25223,2.25252,2.25217,2.25248,1882079.0
2006-12-19 03:08:00,2.25239,2.2524,2.25239,2.2524,9225022.0
2006-12-19 03:09:00,2.25238,2.25238,2.25206,2.25206,4225667.0
2006-12-19 03:10:00,2.25207,2.25207,2.25185,2.25185,3434180.0
2006-12-19 03:11:00,2.25166,2.25176,2.25163,2.25163,8116295.0
2006-12-19 03:12:00,2.25141,2.25158,2.25136,2.25141,6894278.0
2006-12-19 03:13:00,2.25129,2.25129,2.2511,2.2511,1632082.0
2006-12-19 03:14:00,2.25114,2.25156,2.25097,2.25156,8506572.0
2006-12-19 03:15:00,2.25133,2.25133,2.25102,2.2512,724445.0
2006-12-19 03:16:00,2.25137,2.25163,2.25137,2.25163,830630.0
2006-12-19 03:17:00,2.25157,2.25192,2.25157,2.25192,600580.0
2006-12-19 03:18:00,2.25186,2.25186,2.25184,2.25184,1730516.0
2006-12-19 03:19:00,2.25174,2.25176,2.2517,2.2517,3941217.0
2006-12-19 03:20:00,2.25166,2.25166,2.25122,2.25122,1256548.0
2006-12-19 03:21:00,2.25124,2.25124,2.251,2.251,947144.0
2006-12-19 03:22:00,2.25105,2.25111,2.25097,2.25111,5387265.0
2006-12-19 03:23:00,2.25123,2.25146,2.25123,2.25146,4566394.0
2006-12-19 03:24:00,2.25157,2.25161,2.25145,2.25152,9564653.0
2006-12-19 03:25:00,2.25138,2.25154,2.25129,2.25154,1357863.0
2006-12-19 03:26:00,2.25157,2.25179,2.25132,2.25179,6198534.0
2006-12-19 03:27:00,2.25204,2.25204,2.25184,2.25184,516404.0
2006-12-19 03:28:00,2.25191,2.25191,2.25155,2.25171,2938925.0
2006-12-19 03:29:00,2.25164,2.25211,2.25164,2.25211,4603622.0
2006-12-19 03:30:00,2.25199,2.25205,2.25181,2.25181,3960857.0
2006-12-19 03:31:00,2.25177,2.25177,2.25137,2.25142,6971740.0
2006-12-19 03:32:00,2.25139,2.25159,2.25139,2.25159,13010342.0
2006-12-19 03:33:00,2.2516,2.25184,2.2516,2.25184,10353238.0
2006-12-19 03:34:00,2.25205,2.25213,2.2518,2.25213,2078178.0
2006-12-19 03:35:00,2.2522,2.25242,2.2522,2.25239,10798284.0
2006-12-19 03:36:00,2.25235,2.25235,2.25206,2.25209,2148670.0
2006-12-19 03:37:00,2.25207,2.25207,2.25198,2.25198,3163950.0
2006-12-19 03:38:00,2.25203,2.25203,2.25117,2.25117,595239.0
2006-12-19 03:39:00,2.25176,2.25192,2.25176,2.25191,5429347.0
2006-12-19 03:40:00,2.25186,2.25196,2.25174,2.25196,3940260.0
2006-12-19 03:41:00,2.25193,2.25203,2.25183,2.25203,2904318.0
2006-12-19 03:42:00,2.25204,2.25242,2.25204,2.25242,7836450.0
2006-12-19 03:43:00,2.2524,2.2524,2.25191,2.25201,2915940.0
2006-12-19 03:44:00,2.25184,2.25191,2.25184,2.25189,4018771.0
2006-12-19 03:45:00,2.2519,2.25221,2.2519,2.25221,493402.0
2006-12-19 03:46:00,2.25232,2.25253,2.25232,2.25245,1606599.0
2006-12-19 03:47:00,2.25248,2.25248,2.25248,2.25248,546021.0
2006-12-19 03:48:00,2.25235,2.25235,2.25198,2.25215,2265668.0
2006-12-19 03:49:00,2.25247,2.25269,2.25243,2.25243,2514757.0
2006-12-19 03:50:00,2.25229,2.25235,2.25178,2.25178,8964690.0
2006-12-19 03:51:00,2.25183,2.25183,2.25138,2.25138,8540885.0
2006-12-19 03:52:00,2.25137,2.25182,2.25136,2.25182,2770636.0
2006-12-19 03:53:00,2.25179,2.2523,2.25179,2.25201,1228352.0
2006-12-19 03:54:00,2.2519,2.25193,2.25157,2.2516,8353246.0
2006-12-19 03:56:00,2.25155,2.25173,2.25155,2.25173,5445551.0
2006-12-19 03:57:00,2.25162,2.25207,2.25162,2.25207,2911054.0
2006-12-19 03:58:00,2.25203,2.25203,2.2515,2.2515,9808196.0
2006-12-19 03:59:00,2.25139,2.25139,2.25084,2.25084,5031058.0
2006-12-19 04:00:00,2.2509,2.2509,2.25081,2.25081,165545.0
2006-12-19 04:01:00,2.25061,2.25072,2.25054,2.25072,2237856.0
2006-12-19 04:02:00,2.25068,2.25068,2.25062,2.25064,3343371.0
2006-12-19 04:04:00,2.2506,2.25081,2.25057,2.25081,724178.0
2006-12-19 04:05:00,2.2507,2.25102,2.2507,2.25102,2007858.0
2006-12-19 04:06:00,2.25071,2.25071,2.25056,2.25056,1444911.0
2006-12-19 04:07:00,2.25056,2.25062,2.25044,2.25044,9704848.0
2006-12-19 04:08:00,2.25056,2.25073,2.25048,2.25073,4206686.0
2006-12-19 04:09:00,2.25082,2.25082,2.2507,2.2507,3007361.0
2006-12-19 04:10:00,2.25053,2.25054,2.25044,2.25054,1104820.0
2006-12-19 04:11:00,2.25054,2.25064,2.25047,2.25055,1804859.0
2006-12-19 04:12:00,2.2504,2.25058,2.2504,2.25049,16044177.0
2006-12-19 04:13:00,2.25047,2.25055,2.25047,2.25055,2289060.0
2006-12-19 04:14:00,2.25067,2.25067,2.25065,2.25065,7701641.0
2006-12-19 04:15:00,2.25068,2.25068,2.25066,2.25066,5268405.0
2006-12-19 04:16:00,2.25069,2.25082,2.25066,2.25082,1567855.0
2006-12-19 04:17:00,2.25096,2.25143,2.25096,2.25143,1214468.0
2006-12-19 04:18:00,2.25148,2.25157,2.25136,2.25149,6789246.0
2006-12-19 04:19:00,2.25154,2.25171,2.25154,2.25171,898359.0
2006-12-19 04:20:00,2.25169,2.2517,2.2516,2.2517,6466833.0
2006-12-19 04:21:00,2.25168,2.25168,2.2514,2.25152,5460980.0
2006-12-19 04:22:00,2.25157,2.25185,2.25142,2.25185,2157537.0
2006-12-19 04:23:00,2.25191,2.25209,2.25186,2.25209,5857926.0
2006-12-19 04:24:00,2.25205,2.25205,2.2518,2.2518,4987644.0
2006-12-19 04:25:00,2.25173,2.25173,2.2514,2.25147,13215154.0
2006-12-19 04:26:00,2.25135,2.25135,2.25107,2.25107,90060.0
2006-12-19 04:27:00,2.251,2.251,2.25084,2.25084,1623253.0
2006-12-19 04:28:00,2.25085,2.25085,2.25039,2.25052,4894389.0
2006-12-19 04:29:00,2.2506,2.25071,2.25055,2.25071,19196432.0
2006-12-19 04:30:00,2.25071,2.25071,2.25051,2.25068,5274456.0
2006-12-19 04:31:00,2.25056,2.25056,2.2502,2.2502,3291575.0
2006-12-19 04:32:00,2.25021,2.25021,2.2499,2.2499,1576615.0
2006-12-19 04:33:00,2.24979,2.24979,2.24954,2.24965,4542831.0
2006-12-19 04:34:00,2.24962,2.24962,2.24961,2.24961,542231.0
2006-12-19 04:35:00,2.24949,2.24968,2.24949,2.24968,487222.0
2006-12-19 04:36:00,2.24967,2.24967,2.24965,2.24967,1024503.0
2006-12-19 04:37:00,2.24966,2.24997,2.24954,2.24997,2620009.0
2006-12-19 04:38:00,2.25009,2.25023,2.25005,2.25023,21190110.0
2006-12-19 04:39:00,2.25024,2.25024,2.24991,2.24996,3258961.0
2006-12-19 04:40:00,2.25003,2.25018,2.25002,2.25018,35985576.0
2006-12-19 04:41:00,2.25014,2.25014,2.2498,2.24992,5354291.0
2006-12-19 04:42:00,2.24978,2.24992,2.24968,2.24992,6704900.0
2006-12-19 04:43:00,2.24975,2.25003,2.24975,2.24992,2780912.0
2006-12-19 04:44:00,2.24994,2.24999,2.24986,2.24986,12416088.0
2006-12-19 04:45:00,2.25003,2.25011,2.24994,2.25011,3696703.0
2006-12-19 04:46:00,2.25018,2.25042,2.25011,2.25042,9721964.0
2006-12-19 04:47:00,2.25032,2.25032,2.25006,2.25006,3077242.0
2006-12-19 04:48:00,2.25005,2.25005,2.25004,2.25004,1501750.0
2006-12-19 04:49:00,2.25012,2.25025,2.25002,2.25025,4410381.0
2006-12-19 04:50:00,2.2502,2.25025,2.25009,2.25025,9241996.0
2006-12-19 04:51:00,2.25011,2.25038,2.25011,2.25035,620723.0
2006-12-19 04:52:00,2.25031,2.25036,2.25031,2.25036,2513736.0
2006-12-19 04:53:00,2.2504,2.25053,2.25035,2.25053,1189566.0
2006-12-19 04:54:00,2.2507,2.25093,2.25049,2.25093,22738191.0
2006-12-19 04:56:00,2.25067,2.25067,2.25046,2.25046,2823975.0
2006-12-19 04:57:00,2.25032,2.25045,2.25026,2.25045,13444318.0
2006-12-19 04:58:00,2.25039,2.25076,2.25039,2.25076,373877.0
2006-12-19 04:59:00,2.25068,2.25068,2.25042,2.25042,8156773.0
2006-12-19 05:00:00,2.25049,2.25053,2.25049,2.25053,99429.0
2006-12-19 05:01:00,2.25053,2.25053,2.25032,2.25032,1233802.0
2006-12-19 05:02:00,2.25039,2.25058,2.25035,2.25058,1548057.0
2006-12-19 05:03:00,2.25062,2.25086,2.25062,2.25086,4106387.0
2006-12-19 05:05:00,2.25105,2.25144,2.25105,2.25136,8498368.0
2006-12-19 05:06:00,2.25146,2.2515,2.25105,2.25105,2673468.0
2006-12-19 05:07:00,2.25113,2.25113,2.2508,2.25083,2404541.0
2006-12-19 05:08:00,2.25072,2.25076,2.25034,2.25034,1499004.0
2006-12-19 05:09:00,2.25041,2.25046,2.25041,2.25046,943620.0
2006-12-19 05:10:00,2.25052,2.25061,2.25052,2.25054,11186735.0
2006-12-19 05:11:00,2.25041,2.25049,2.25035,2.25049,3753926.0
2006-12-19 05:12:00,2.25055,2.25079,2.25055,2.25079,16933254.0
2006-12-19 05:13:00,2.25067,2.25067,2.25028,2.25033,1475047.0
2006-12-19 05:14:00,2.25029,2.25058,2.25029,2.25058,5254063.0
2006-12-19 05:15:00,2.25062,2.25086,2.25059,2.25086,1350856.0
2006-12-19 05:16:00,2.25073,2.25081,2.25045,2.25045,1495978.0
2006-12-19 05:17:00,2.25041,2.25045,2.25014,2.25014,5641723.0
2006-12-19 05:18:00,2.25013,2.25017,2.25007,2.25007,8379548.0
2006-12-19 05:19:00,2.24977,2.25003,2.24977,2.25003,3947626.0
2006-12-19 05:21:00,2.24991,2.25017,2.24991,2.25017,12361041.0
2006-12-19 05:22:00,2.25006,2.25007,2.24987,2.24987,2450634.0
2006-12-19 05:23:00,2.24996,2.25001,2.24986,2.24986,16422313.0
2006-12-19 05:24:00,2.24996,2.25,2.24993,2.25,356081.0
2006-12-19 05:25:00,2.25008,2.25014,2.25,2.25011,4538128.0
2006-12-19 05:26:00,2.25012,2.25012,2.24974,2.2498,11240103.0
2006-12-19 05:27:00,2.24966,2.24977,2.24961,2.24972,5517558.0
2006-12-19 05:28:00,2.24958,2.24958,2.24945,2.24945,2745273.0
2006-12-19 05:29:00,2.24927,2.24927,2.24904,2.24918,5155960.0
2006-12-19 05:30:00,2.24923,2.24949,2.24923,2.24949,3215797.0
2006-12-19 05:31:00,2.24941,2.24977,2.24918,2.24977,6403435.0
2006-12-19 05:32:00,2.24978,2.25026,2.24978,2.25026,11075396.0
2006-12-19 05:33:00,2.25033,2.25033,2.24991,2.24991,8093735.0
2006-12-19 05:34:00,2.24999,2.24999,2.2495,2.24967,6927919.0
2006-12-19 05:35:00,2.2497,2.24973,2.24956,2.24965,8887451.0
2006-12-19 05:36:00,2.24967,2.24967,2.24937,2.24937,2217617.0
2006-12-19 05:37:00,2.24944,2.24959,2.24924,2.24959,1246984.0
2006-12-19 05:38:00,2.24951,2.24981,2.24951,2.24971,3919775.0
2006-12-19 05:39:00,2.24968,2.24986,2.24965,2.24965,12416665.0
2006-12-19 05:40:00,2.24983,2.25009,2.24983,2.25009,7559632.0
2006-12-19 05:41:00,2.25014,2.2504,2.25014,2.25038,2417485.0
2006-12-19 05:42:00,2.25038,2.25054,2.25038,2.25054,15269858.0
2006-12-19 05:43:00,2.25065,2.2509,2.25064,2.2509,3898956.0
2006-12-19 05:44:00,2.25091,2.25114,2.2509,2.25114,26388947.0
2006-12-19 05:45:00,2.2512,2.25149,2.2512,2.25141,5596491.0
2006-12-19 05:46:00,2.2513,2.25134,2.25115,2.25115,2386360.0
2006-12-19 05:47:00,2.25111,2.25111,2.2507,2.2507,152509.0
2006-12-19 05:48:00,2.25094,2.25094,2.25078,2.25078,239991.0
2006-12-19 05:49:00,2.2508,2.25098,2.2508,2.25097,1361408.0
2006-12-19 05:50:00,2.25106,2.25116,2.25097,2.25099,9415826.0
2006-12-19 05:51:00,2.25102,2.2512,2.25101,2.25105,2779711.0
2006-12-19 05:52:00,2.25099,2.25137,2.25099,2.25137,1706963.0
2006-12-19 05:53:00,2.25144,2.25177,2.25141,2.25177,6089777.0
2006-12-19 05:54:00,2.25185,2.25196,2.25185,2.25189,2980240.0
2006-12-19 05:55:00,2.25177,2.25195,2.25147,2.25195,4091328.0
2006-12-19 05:56:00,2.25189,2.25189,2.25153,2.25153,2566001.0
2006-12-19 05:57:00,2.25131,2.25137,2.25104,2.25137,18892941.0
2006-12-19 05:58:00,2.25147,2.25156,2.25147,2.25151,5060260.0
2006-12-19 05:59:00,2.25145,2.25175,2.25127,2.25172,4278235.0
2006-12-19 06:00:00,2.25168,2.25168,2.25153,2.25156,1525149.0
2006-12-19 06:01:00,2.25142,2.25144,2.25132,2.25134,900811.0
2006-12-19 06:02:00,2.25136,2.25136,2.25095,2.25095,17543026.0
2006-12-19 06:03:00,2.25105,2.25114,2.25104,2.25114,5701472.0
2006-12-19 06:04:00,2.25115,2.25127,2.25115,2.25124,5150161.0
2006-12-19 06:05:00,2.25121,2.25139,2.25121,2.25139,6983238.0
2006-12-19 06:06:00,2.2514,2.2514,2.25089,2.25119,7550148.0
2006-12-19 06:07:00,2.25111,2.25116,2.25102,2.25102,856264.0
2006-12-19 06:08:00,2.25093,2.25128,2.25093,2.25128,15944685.0
2006-12-19 06:09:00,2.25131,2.25131,2.25118,2.25118,1201527.0
2006-12-19 06:10:00,2.25146,2.25146,2.25097,2.25099,12475180.0
2006-12-19 06:11:00,2.2511,2.25115,2.2511,2.25115,4057052.0
2006-12-19 06:12:00,2.25119,2.25119,2.25091,2.25091,5415734.0
2006-12-19 06:13:00,2.25087,2.25091,2.25087,2.25091,483810.0
2006-12-19 06:14:00,2.25088,2.25113,2.25088,2.25093,3365879.0
2006-12-19 06:15:00,2.25094,2.25102,2.25093,2.25093,6842646.0
2006-12-19 06:16:00,2.25082,2.25082,2.25032,2.25032,8802114.0
2006-12-19 06:17:00,2.25039,2.25045,2.25021,2.25021,2043687.0
2006-12-19 06:18:00,2.2505,2.25072,2.25045,2.25072,3993308.0
2006-12-19 06:19:00,2.25064,2.25121,2.25064,2.25121,8379320.0
2006-12-19 06:20:00,2.25111,2.25111,2.25068,2.25075,5182163.0
2006-12-19 06:21:00,2.25076,2.2508,2.25076,2.2508,1703587.0
2006-12-19 06:22:00,2.25064,2.25102,2.25064,2.25102,2878106.0
2006-12-19 06:23:00,2.25106,2.2512,2.25106,2.2512,1121762.0
2006-12-19 06:24:00,2.2512,2.2512,2.25093,2.25099,6344565.0
2006-12-19 06:25:00,2.25087,2.25087,2.25049,2.25049,3988265.0
2006-12-19 06:26:00,2.25038,2.25038,2.25022,2.25022,6702081.0
2006-12-19 06:27:00,2.25043,2.25059,2.25043,2.25043,3155206.0
2006-12-19 06:28:00,2.25046,2.25056,2.25046,2.25049,3140086.0
2006-12-19 06:29:00,2.2504,2.25062,2.25026,2.25062,2616106.0
2006-12-19 06:30:00,2.25066,2.25084,2.25066,2.25076,5403681.0
2006-12-19 06:31:00,2.25072,2.25072,2.25026,2.25026,18122170.0
2006-12-19 06:32:00,2.25022,2.25039,2.25021,2.25021,9883351.0
2006-12-19 06:33:00,2.2502,2.25062,2.25013,2.25062,4237922.0
2006-12-19 06:34:00,2.25064,2.25093,2.25064,2.25093,4223069.0
2006-12-19 06:35:00,2.25086,2.25086,2.25067,2.25067,8185966.0
2006-12-19 06:36:00,2.2505,2.25057,2.25039,2.2504,15853539.0
2006-12-19 06:37:00,2.25036,2.25036,2.24976,2.24976,4660535.0
2006-12-19 06:38:00,2.24981,2.25011,2.24967,2.25011,4054562.0
2006-12-19 06:40:00,2.25012,2.25022,2.25012,2.25022,2248456.0
2006-12-19 06:41:00,2.25016,2.25016,2.24989,2.24989,15547151.0
2006-12-19 06:42:00,2.25002,2.25006,2.24989,2.24989,2334372.0
2006-12-19 06:43:00,2.24986,2.25018,2.24983,2.25018,6013861.0
2006-12-19 06:44:00,2.25018,2.25036,2.24996,2.24996,9767307.0
2006-12-19 06:45:00,2.25034,2.25034,2.25015,2.25016,2366917.0
2006-12-19 06:46:00,2.25015,2.25015,2.24992,2.25005,9196749.0
2006-12-19 06:47:00,2.2501,2.25013,2.25,2.25013,3412326.0
2006-12-19 06:48:00,2.25001,2.2502,2.25001,2.25014,5575495.0
2006-12-19 06:49:00,2.25011,2.25023,2.25008,2.25023,3623298.0
2006-12-19 06:50:00,2.24989,2.25026,2.24979,2.25026,5867860.0
2006-12-19 06:51:00,2.25027,2.25027,2.25014,2.25016,2624141.0
2006-12-19 06:52:00,2.25025,2.25052,2.25025,2.25052,806262.0
2006-12-19 06:53:00,2.25057,2.25103,2.25057,2.25077,2590460.0
2006-12-19 06:54:00,2.25086,2.25088,2.25064,2.25064,10381266.0
2006-12-19 06:55:00,2.25068,2.25068,2.25032,2.25032,7079025.0
2006-12-19 06:56:00,2.25033,2.25033,2.24998,2.25,2626787.0
2006-12-19 06:57:00,2.25004,2.25013,2.24991,2.24998,9321121.0
2006-12-19 06:58:00,2.24999,2.25005,2.24999,2.25003,4753247.0
2006-12-19 06:59:00,2.25001,2.25008,2.24993,2.24993,1712151.0
2006-12-19 07:00:00,2.24997,2.2501,2.24991,2.2501,12594838.0
2006-12-19 07:01:00,2.25009,2.25021,2.24995,2.25021,2059403.0
2006-12-19 07:02:00,2.25021,2.25029,2.25012,2.25029,3378440.0
2006-12-19 07:03:00,2.25029,2.25033,2.25016,2.25027,3376082.0
2006-12-19 07:04:00,2.25028,2.25028,2.25019,2.25019,204392.0
2006-12-19 07:05:00,2.25009,2.2501,2.25002,2.25008,302825.0
2006-12-19 07:06:00,2.25006,2.25006,2.24998,2.24998,1748960.0
2006-12-19 07:07:00,2.24998,2.25006,2.24992,2.25004,675425.0
2006-12-19 07:08:00,2.25007,2.25007,2.24986,2.25007,3587400.0
2006-12-19 07:09:00,2.25011,2.25019,2.2501,2.25014,3777119.0
2006-12-19 07:10:00,2.25011,2.25011,2.25002,2.25003,3527741.0
2006-12-19 07:11:00,2.25004,2.25006,2.25002,2.25003,3232055.0
2006-12-19 07:12:00,2.24991,2.25005,2.24984,2.25002,984244.0
2006-12-19 07:13:00,2.2501,2.25017,2.25,2.25,4918515.0
2006-12-19 07:14:00,2.24986,2.2501,2.24986,2.2501,1876268.0
2006-12-19 07:15:00,2.25004,2.25033,2.25001,2.25033,5370077.0
2006-12-19 07:16:00,2.25039,2.25066,2.25036,2.25066,2168423.0
2006-12-19 07:17:00,2.2505,2.25052,2.25035,2.25035,13037833.0
2006-12-19 07:18:00,2.25039,2.25039,2.25023,2.25031,5680620.0
2006-12-19 07:19:00,2.25025,2.25042,2.25025,2.25042,5695058.0
2006-12-19 07:20:00,2.25029,2.25055,2.25029,2.25043,3498134.0
2006-12-19 07:21:00,2.25038,2.25045,2.25038,2.25045,2484729.0
2006-12-19 07:22:00,2.25043,2.25043,2.25018,2.25018,5706460.0
2006-12-19 07:23:00,2.25018,2.25033,2.25018,2.25033,1692014.0
2006-12-19 07:24:00,2.2504,2.2505,2.25039,2.2505,962360.0
2006-12-19 07:25:00,2.25058,2.25059,2.25051,2.25056,2244852.0
2006-12-19 07:26:00,2.25042,2.2506,2.25028,2.2505,15396182.0
2006-12-19 07:28:00,2.25049,2.25056,2.25044,2.25044,2275780.0
2006-12-19 07:29:00,2.25044,2.25057,2.25039,2.25054,9929441.0
2006-12-19 07:30:00,2.25055,2.25056,2.25045,2.25045,11337392.0
2006-12-19 07:31:00,2.25049,2.25064,2.25049,2.25064,3879134.0
2006-12-19 07:32:00,2.25073,2.2508,2.25064,2.2508,2810871.0
2006-12-19 07:33:00,2.25077,2.25079,2.2507,2.25079,18068335.0
2006-12-19 07:34:00,2.25085,2.25085,2.25066,2.25066,9952238.0
2006-12-19 07:35:00,2.25061,2.25061,2.25046,2.25059,1031766.0
2006-12-19 07:36:00,2.25055,2.25055,2.25036,2.25043,4400191.0
2006-12-19 07:37:00,2.2504,2.25059,2.25038,2.25038,4358794.0
2006-12-19 07:38:00,2.25057,2.25064,2.25046,2.25064,4044414.0
2006-12-19 07:39:00,2.25061,2.25061,2.25044,2.25044,4847723.0
2006-12-19 07:41:00,2.25057,2.25062,2.25057,2.25062,291829.0
2006-12-19 07:42:00,2.25069,2.25078,2.25064,2.25064,421464.0
2006-12-19 07:43:00,2.25068,2.25074,2.25044,2.25044,1119292.0
2006-12-19 07:44:00,2.25062,2.25063,2.24912,2.25043,14454978.0
2006-12-19 07:45:00,2.25057,2.25074,2.25057,2.25074,2005889.0
2006-12-19 07:46:00,2.25074,2.2511,2.25074,2.2511,3831480.0
2006-12-19 07:47:00,2.25085,2.25085,2.25059,2.25078,5849275.0
2006-12-19 07:48:00,2.25079,2.25103,2.25073,2.25103,3184589.0
2006-12-19 07:49:00,2.25113,2.25142,2.25097,2.25142,10094906.0
2006-12-19 07:50:00,2.25139,2.25139,2.25103,2.25103,3407939.0
2006-12-19 07:51:00,2.25108,2.25148,2.25108,2.25148,2126090.0
2006-12-19 07:52:00,2.25132,2.25138,2.2512,2.2512,984408.0
2006-12-19 07:53:00,2.25114,2.25114,2.24963,2.2509,2395331.0
2006-12-19 07:55:00,2.25066,2.2508,2.25065,2.25076,8919390.0
2006-12-19 07:57:00,2.25082,2.25113,2.25082,2.25113,1916536.0
2006-12-19 07:58:00,2.25114,2.25127,2.25108,2.25127,13149764.0
2006-12-19 07:59:00,2.25121,2.2515,2.25121,2.2515,1424810.0
2006-12-19 08:01:00,2.25152,2.25152,2.25134,2.25143,8672806.0
2006-12-19 08:02:00,2.25134,2.25152,2.25128,2.25152,11573222.0
2006-12-19 08:03:00,2.25155,2.25155,2.25137,2.25142,12778283.0
2006-12-19 08:04:00,2.25134,2.25158,2.2513,2.25158,1766770.0
2006-12-19 08:05:00,2.25152,2.25152,2.25108,2.25134,17111142.0
2006-12-19 08:06:00,2.25152,2.25156,2.25139,2.25156,1907850.0
2006-12-19 08:07:00,2.25165,2.25183,2.25164,2.25172,2550227.0
2006-12-19 08:08:00,2.25166,2.25173,2.25163,2.25166,10728859.0
2006-12-19 08:09:00,2.25166,2.25183,2.25166,2.25183,3739977.0
2006-12-19 08:10:00,2.25169,2.25187,2.25169,2.25182,10262500.0
2006-12-19 08:11:00,2.25185,2.25201,2.25185,2.25196,6393614.0
2006-12-19 08:12:00,2.25206,2.25208,2.25204,2.25207,3446017.0
2006-12-19 08:13:00,2.25209,2.25217,2.25191,2.25217,9081526.0
2006-12-19 08:14:00,2.25215,2.25232,2.25208,2.25232,15506519.0
2006-12-19 08:15:00,2.25231,2.25238,2.25228,2.25238,5661139.0
2006-12-19 08:16:00,2.25235,2.25239,2.25232,2.25236,5133405.0
2006-12-19 08:17:00,2.2523,2.25236,2.25227,2.25236,3389410.0
2006-12-19 08:18:00,2.25246,2.25258,2.25246,2.25258,1783530.0
2006-12-19 08:19:00,2.25259,2.25265,2.25256,2.25257,14941558.0
2006-12-19 08:20:00,2.25239,2.25259,2.25239,2.25259,6558008.0
2006-12-19 08:21:00,2.25263,2.25263,2.2524,2.25263,3818840.0
2006-12-19 08:22:00,2.25254,2.25254,2.25238,2.25245,24492648.0
2006-12-19 08:23:00,2.25233,2.25246,2.25224,2.25246,2200708.0
2006-12-19 08:24:00,2.2524,2.25251,2.2524,2.25242,3237272.0
2006-12-19 08:25:00,2.25245,2.25245,2.25229,2.2523,7036512.0
2006-12-19 08:26:00,2.25255,2.25275,2.25254,2.2526,25737758.0
2006-12-19 08:27:00,2.25256,2.25273,2.25256,2.25273,3592595.0
2006-12-19 08:28:00,2.25252,2.25278,2.25252,2.25263,4160828.0
2006-12-19 08:29:00,2.2525,2.2525,2.25218,2.25218,4711870.0
2006-12-19 08:30:00,2.25222,2.25242,2.25222,2.25242,3664417.0
2006-12-19 08:31:00,2.25221,2.25231,2.25209,2.25209,1738721.0
2006-12-19 08:33:00,2.25191,2.25191,2.25148,2.25148,1644280.0
2006-12-19 08:34:00,2.25152,2.25152,2.25142,2.25151,5326515.0
2006-12-19 08:35:00,2.25151,2.25151,2.25138,2.25149,2462442.0
2006-12-19 08:36:00,2.25153,2.25177,2.25139,2.25177,7790427.0
2006-12-19 08:37:00,2.25186,2.25203,2.25183,2.25203,6624221.0
2006-12-19 08:38:00,2.25207,2.25214,2.25195,2.25214,5319880.0
2006-12-19 08:39:00,2.25214,2.25214,2.25194,2.25201,6946737.0
2006-12-19 08:40:00,2.25194,2.25194,2.25178,2.25178,14382533.0
2006-12-19 08:41:00,2.25186,2.25194,2.25165,2.25165,2290657.0
2006-12-19 08:42:00,2.25151,2.25151,2.25148,2.25148,137481.0
2006-12-19 08:43:00,2.25159,2.25163,2.25132,2.25163,11497679.0
2006-12-19 08:44:00,2.25186,2.25198,2.25186,2.25191,4330551.0
2006-12-19 08:45:00,2.25196,2.25214,2.25196,2.25208,17812225.0
2006-12-19 08:46:00,2.25206,2.25241,2.25198,2.25241,6242194.0
2006-12-19 08:47:00,2.2524,2.25274,2.2524,2.25274,2007806.0
2006-12-19 08:48:00,2.2524,2.25256,2.25199,2.25256,7627643.0
2006-12-19 08:49:00,2.25259,2.25295,2.25259,2.25295,4601435.0
2006-12-19 08:50:00,2.25278,2.25286,2.25263,2.25263,7524262.0
2006-12-19 08:51:00,2.25259,2.25259,2.25243,2.25244,2321390.0
2006-12-19 08:52:00,2.25218,2.25229,2.25218,2.25229,9077184.0
2006-12-19 08:53:00,2.25233,2.25235,2.25215,2.2522,5630744.0
2006-12-19 08:54:00,2.25214,2.25216,2.25196,2.25201,1883246.0
2006-12-19 08:55:00,2.25214,2.25214,2.25205,2.25205,2999551.0
2006-12-19 08:56:00,2.25197,2.25223,2.25195,2.25223,3077801.0
2006-12-19 08:57:00,2.25219,2.25224,2.25208,2.25224,1371600.0
2006-12-19 08:58:00,2.25225,2.25225,2.25211,2.25211,2830824.0
2006-12-19 08:59:00,2.25212,2.2522,2.252,2.25206,2657471.0
2006-12-19 09:00:00,2.25217,2.25217,2.25214,2.25214,6427969.0
2006-12-19 09:01:00,2.25209,2.25223,2.25196,2.25223,4243818.0
2006-12-19 09:02:00,2.25226,2.25234,2.25219,2.25234,21565493.0
2006-12-19 09:03:00,2.25234,2.25249,2.2523,2.25241,3033129.0
2006-12-19 09:04:00,2.25227,2.25253,2.25227,2.25253,2865107.0
2006-12-19 09:05:00,2.25255,2.25255,2.25223,2.25223,8220950.0
2006-12-19 09:06:00,2.25221,2.25228,2.25216,2.25228,5887589.0
2006-12-19 09:07:00,2.25237,2.25291,2.25237,2.25291,7048556.0
2006-12-19 09:08:00,2.25287,2.25346,2.25287,2.25339,7037456.0
2006-12-19 09:09:00,2.25338,2.25352,2.25325,2.25352,6736033.0
2006-12-19 09:10:00,2.25349,2.25358,2.25323,2.25323,2195644.0
2006-12-19 09:11:00,2.25294,2.25294,2.25279,2.25279,3936372.0
2006-12-19 09:12:00,2.25276,2.25284,2.25261,2.25284,2339880.0
2006-12-19 09:13:00,2.25306,2.25321,2.25292,2.25292,5036042.0
2006-12-19 09:14:00,2.25276,2.25276,2.25256,2.25262,16001549.0
2006-12-19 09:15:00,2.25275,2.25285,2.25275,2.25276,17875094.0
2006-12-19 09:16:00,2.2527,2.2527,2.25226,2.25233,1834804.0
2006-12-19 09:17:00,2.2524,2.2524,2.25231,2.25231,259737.0
2006-12-19 09:18:00,2.25246,2.25246,2.25207,2.25217,13096566.0
2006-12-19 09:19:00,2.25218,2.25218,2.25204,2.2521,3755366.0
2006-12-19 09:20:00,2.25199,2.25208,2.25192,2.25192,5082462.0
2006-12-19 09:21:00,2.2518,2.2519,2.25153,2.25153,11065778.0
2006-12-19 09:22:00,2.25154,2.25164,2.25149,2.25164,2285010.0
2006-12-19 09:23:00,2.2518,2.2525,2.2518,2.2525,3280303.0
2006-12-19 09:24:00,2.25251,2.25272,2.25228,2.25228,4273765.0
2006-12-19 09:25:00,2.25255,2.25291,2.25255,2.25291,1341385.0
2006-12-19 09:26:00,2.25302,2.25333,2.25302,2.25333,3342409.0
2006-12-19 09:27:00,2.25358,2.25367,2.2535,2.25358,882662.0
2006-12-19 09:28:00,2.2537,2.25373,2.25355,2.25369,4044487.0
2006-12-19 09:29:00,2.25363,2.25363,2.25324,2.25341,2987978.0
2006-12-19 09:30:00,2.25346,2.25372,2.25335,2.25372,14465096.0
2006-12-19 09:31:00,2.25366,2.25403,2.25366,2.25402,18018162.0
2006-12-19 09:32:00,2.25408,2.25443,2.25407,2.25443,4046625.0
2006-12-19 09:33:00,2.25441,2.25472,2.25438,2.25472,5906975.0
2006-12-19 09:34:00,2.25485,2.25545,2.25485,2.25545,18526999.0
2006-12-19 09:35:00,2.25559,2.25562,2.25546,2.25556,1272088.0
2006-12-19 09:36:00,2.25553,2.25559,2.25551,2.25551,7372483.0
2006-12-19 09:37:00,2.25558,2.25585,2.25548,2.25585,3217072.0
2006-12-19 09:38:00,2.25599,2.25644,2.25599,2.25644,9423770.0
2006-12-19 09:39:00,2.25633,2.25633,2.25597,2.25598,18153340.0
2006-12-19 09:40:00,2.25593,2.25594,2.25581,2.2559,8718717.0
2006-12-19 09:41:00,2.25602,2.25643,2.25593,2.25643,6512013.0
2006-12-19 09:42:00,2.2562,2.2567,2.2562,2.25648,10388679.0
2006-12-19 09:43:00,2.25618,2.25618,2.25584,2.25584,9661060.0
2006-12-19 09:44:00,2.25562,2.2557,2.25538,2.25551,4579404.0
2006-12-19 09:45:00,2.2553,2.2553,2.25499,2.25499,6661670.0
2006-12-19 09:46:00,2.2549,2.2551,2.25485,2.2551,7389534.0
2006-12-19 09:47:00,2.25532,2.25547,2.25522,2.25522,6604459.0
2006-12-19 09:48:00,2.25496,2.25496,2.25468,2.25475,9260060.0
2006-12-19 09:49:00,2.25466,2.25466,2.25432,2.25432,7718676.0
2006-12-19 09:50:00,2.25448,2.25503,2.25448,2.25503,19343290.0
2006-12-19 09:51:00,2.25502,2.25502,2.25443,2.25443,22161733.0
2006-12-19 09:52:00,2.25444,2.25458,2.25436,2.25448,15223965.0
2006-12-19 09:53:00,2.25456,2.25535,2.25456,2.25535,9093619.0
2006-12-19 09:54:00,2.2554,2.2554,2.25519,2.25519,3970328.0
2006-12-19 09:55:00,2.25516,2.2556,2.25514,2.2556,16014863.0
2006-12-19 09:56:00,2.25551,2.25551,2.25517,2.2552,2599904.0
2006-12-19 09:57:00,2.25539,2.25565,2.25539,2.25557,6845435.0
2006-12-19 09:58:00,2.25538,2.25561,2.25527,2.25561,4320110.0
2006-12-19 09:59:00,2.25574,2.25662,2.25574,2.25662,8456881.0
2006-12-19 10:00:00,2.25643,2.25643,2.25599,2.25599,1007079.0
2006-12-19 10:01:00,2.25605,2.25616,2.25605,2.25612,1834996.0
2006-12-19 10:02:00,2.25618,2.25655,2.25606,2.25655,3696444.0
2006-12-19 10:03:00,2.25661,2.25679,2.25657,2.25679,2918508.0
2006-12-19 10:04:00,2.25687,2.25748,2.25681,2.25748,2654114.0
2006-12-19 10:05:00,2.25756,2.25838,2.25756,2.25838,11636015.0
2006-12-19 10:06:00,2.25842,2.25875,2.25842,2.25842,11826042.0
2006-12-19 10:07:00,2.25874,2.25921,2.25874,2.25921,28061256.0
2006-12-19 10:08:00,2.25923,2.25957,2.25923,2.25957,12027651.0
2006-12-19 10:09:00,2.25958,2.26,2.25946,2.26,1359552.0
2006-12-19 10:10:00,2.25995,2.25995,2.25964,2.25979,5518784.0
2006-12-19 10:11:00,2.25979,2.26025,2.25979,2.26024,2627200.0
2006-12-19 10:12:00,2.2604,2.26097,2.2604,2.26097,6258861.0
2006-12-19 10:13:00,2.2609,2.2609,2.2605,2.26082,2428229.0
2006-12-19 10:14:00,2.26089,2.26094,2.26087,2.26087,15612336.0
2006-12-19 10:15:00,2.261,2.26149,2.261,2.26149,3878796.0
2006-12-19 10:16:00,2.26169,2.26187,2.26145,2.26167,1911214.0
2006-12-19 10:17:00,2.2616,2.2618,2.26156,2.2618,6769993.0
2006-12-19 10:18:00,2.262,2.26283,2.262,2.26283,1599405.0
2006-12-19 10:19:00,2.26278,2.26299,2.26278,2.26295,14923975.0
2006-12-19 10:20:00,2.26285,2.26309,2.26275,2.26309,1986844.0
2006-12-19 10:21:00,2.26326,2.26347,2.26326,2.26347,2207391.0
2006-12-19 10:22:00,2.26338,2.26338,2.26317,2.26317,4878078.0
2006-12-19 10:23:00,2.263,2.26349,2.263,2.26349,17823842.0
2006-12-19 10:24:00,2.26342,2.26344,2.26332,2.26332,3994125.0
2006-12-19 10:25:00,2.26311,2.26311,2.26289,2.26293,9708396.0
2006-12-19 10:26:00,2.26314,2.26351,2.26314,2.26342,5392564.0
2006-12-19 10:27:00,2.26348,2.26378,2.26333,2.26378,11787797.0
2006-12-19 10:28:00,2.26364,2.26372,2.26358,2.26358,8880903.0
2006-12-19 10:29:00,2.26352,2.26374,2.26321,2.26333,8680104.0
2006-12-19 10:30:00,2.26374,2.26427,2.26374,2.26419,1445880.0
2006-12-19 10:31:00,2.26432,2.26532,2.26432,2.26524,2504674.0
2006-12-19 10:32:00,2.26542,2.26576,2.26542,2.26553,7111591.0
2006-12-19 10:33:00,2.2655,2.2655,2.26524,2.26524,1618687.0
2006-12-19 10:34:00,2.26519,2.26527,2.26513,2.26524,5641162.0
2006-12-19 10:35:00,2.2654,2.26559,2.26536,2.26559,10800094.0
2006-12-19 10:36:00,2.2657,2.26616,2.2657,2.26616,12914516.0
2006-12-19 10:37:00,2.26603,2.26685,2.26603,2.26685,22902316.0
2006-12-19 10:38:00,2.26682,2.26682,2.26653,2.26672,1534214.0
2006-12-19 10:39:00,2.26681,2.26681,2.26654,2.26666,3593677.0
2006-12-19 10:40:00,2.2668,2.26706,2.2668,2.26706,14307076.0
2006-12-19 10:41:00,2.26695,2.26695,2.26536,2.26663,865561.0
2006-12-19 10:42:00,2.26673,2.26681,2.26649,2.26664,5108486.0
2006-12-19 10:43:00,2.26674,2.26678,2.26648,2.26668,3864879.0
2006-12-19 10:44:00,2.26645,2.26655,2.26641,2.26655,6879862.0
2006-12-19 10:45:00,2.26659,2.26702,2.26659,2.26702,3133074.0
2006-12-19 10:46:00,2.26712,2.26729,2.2671,2.26729,7430311.0
2006-12-19 10:47:00,2.26723,2.26752,2.26723,2.26752,3696126.0
2006-12-19 10:48:00,2.26766,2.26787,2.26766,2.26784,5502700.0
2006-12-19 10:49:00,2.26779,2.26779,2.26757,2.26767,4113108.0
2006-12-19 10:50:00,2.26761,2.26772,2.26754,2.26759,3062661.0
2006-12-19 10:51:00,2.26765,2.26793,2.26746,2.26793,12339672.0
2006-12-19 10:52:00,2.26799,2.26801,2.2679,2.26794,2519314.0
2006-12-19 10:53:00,2.26792,2.26801,2.26787,2.26801,7262346.0
2006-12-19 10:54:00,2.26802,2.26848,2.26802,2.26848,1162602.0
2006-12-19 10:55:00,2.26845,2.26849,2.2683,2.2684,5593784.0
2006-12-19 10:56:00,2.26854,2.26934,2.26854,2.26927,4428495.0
2006-12-19 10:57:00,2.26933,2.27025,2.26933,2.27025,17153905.0
2006-12-19 10:58:00,2.27015,2.27015,2.26967,2.27005,6339681.0
2006-12-19 10:59:00,2.27004,2.27025,2.26997,2.27025,17202399.0
2006-12-19 11:00:00,2.2705,2.27076,2.2705,2.27076,3826370.0
2006-12-19 11:01:00,2.27077,2.27103,2.27055,2.27103,23357135.0
2006-12-19 11:02:00,2.27102,2.27138,2.27102,2.27137,14733789.0
2006-12-19 11:03:00,2.27147,2.27153,2.27136,2.27153,6428818.0
2006-12-19 11:04:00,2.27142,2.27164,2.27118,2.27164,11504896.0
2006-12-19 11:05:00,2.2717,2.27208,2.27166,2.27208,5960188.0
2006-12-19 11:06:00,2.27202,2.27224,2.27202,2.27223,4183761.0
2006-12-19 11:07:00,2.27218,2.27241,2.27218,2.27223,5932715.0
2006-12-19 11:08:00,2.2721,2.27211,2.2718,2.2718,5722688.0
2006-12-19 11:09:00,2.2719,2.27227,2.2719,2.27227,5450597.0
2006-12-19 11:10:00,2.27258,2.27277,2.27246,2.27246,1049938.0
2006-12-19 11:11:00,2.27239,2.27283,2.27235,2.27283,6938445.0
2006-12-19 11:12:00,2.27293,2.2731,2.2728,2.273,1363590.0
2006-12-19 11:13:00,2.2731,2.27323,2.27309,2.2731,4631776.0
2006-12-19 11:14:00,2.27308,2.27366,2.27308,2.27359,985549.0
2006-12-19 11:15:00,2.27358,2.27358,2.2731,2.2731,3144622.0
2006-12-19 11:16:00,2.27307,2.27307,2.27277,2.27277,2627149.0
2006-12-19 11:17:00,2.27256,2.27271,2.27241,2.27241,25095468.0
2006-12-19 11:18:00,2.27236,2.27236,2.27212,2.27213,2580566.0
2006-12-19 11:19:00,2.27212,2.27212,2.27178,2.272,930747.0
2006-12-19 11:20:00,2.27199,2.27208,2.27199,2.27206,1191946.0
2006-12-19 11:21:00,2.27195,2.27195,2.27144,2.27144,2194128.0
2006-12-19 11:22:00,2.27139,2.27139,2.27036,2.27036,9517990.0
2006-12-19 11:23:00,2.27014,2.27042,2.27014,2.27032,4869534.0
2006-12-19 11:24:00,2.27019,2.27019,2.26973,2.26973,3223070.0
2006-12-19 11:25:00,2.26961,2.26974,2.26947,2.26974,6934585.0
2006-12-19 11:26:00,2.26973,2.26973,2.26957,2.26957,7004445.0
2006-12-19 11:27:00,2.26944,2.26959,2.26941,2.26944,19161523.0
2006-12-19 11:28:00,2.26943,2.26982,2.26943,2.26982,1790227.0
2006-12-19 11:29:00,2.26979,2.26989,2.26966,2.26966,4822234.0
2006-12-19 11:30:00,2.26959,2.26973,2.26954,2.26956,2343060.0
2006-12-19 11:31:00,2.26973,2.26974,2.26959,2.26959,9728542.0
2006-12-19 11:32:00,2.26949,2.26981,2.26949,2.26981,3260962.0
2006-12-19 11:33:00,2.26983,2.27015,2.26971,2.27015,6914915.0
2006-12-19 11:34:00,2.27005,2.27005,2.26946,2.26946,4822134.0
2006-12-19 11:35:00,2.26926,2.26949,2.26914,2.26941,4905903.0
2006-12-19 11:36:00,2.26943,2.26991,2.26939,2.2698,10502327.0
2006-12-19 11:37:00,2.26994,2.27038,2.26994,2.27024,10548295.0
2006-12-19 11:38:00,2.27013,2.27035,2.27003,2.27035,9432164.0
2006-12-19 11:39:00,2.27034,2.27047,2.27034,2.27045,3884140.0
2006-12-19 11:40:00,2.27042,2.27042,2.26987,2.26999,6550785.0
2006-12-19 11:41:00,2.2699,2.27,2.26939,2.26939,5398495.0
2006-12-19 11:42:00,2.26916,2.26933,2.26901,2.26933,2015271.0
2006-12-19 11:43:00,2.26928,2.26945,2.26919,2.26945,4571273.0
2006-12-19 11:44:00,2.2694,2.2694,2.26922,2.26926,6025598.0
2006-12-19 11:45:00,2.26913,2.2695,2.26913,2.2695,7634188.0
2006-12-19 11:46:00,2.26931,2.26932,2.26896,2.26896,2148695.0
2006-12-19 11:47:00,2.26909,2.26909,2.26885,2.26885,750989.0
2006-12-19 11:48:00,2.26881,2.26881,2.26843,2.26865,5810695.0
2006-12-19 11:49:00,2.26849,2.26858,2.26838,2.26838,7391637.0
2006-12-19 11:50:00,2.26829,2.26829,2.26806,2.26807,4888924.0
2006-12-19 11:51:00,2.26798,2.26798,2.2674,2.26749,11465660.0
2006-12-19 11:52:00,2.26746,2.26763,2.26743,2.26743,771278.0
2006-12-19 11:53:00,2.26744,2.26784,2.26744,2.26784,1623909.0
2006-12-19 11:54:00,2.26806,2.26867,2.26806,2.26866,4362789.0
2006-12-19 11:55:00,2.26874,2.26874,2.26828,2.26849,8266374.0
2006-12-19 11:56:00,2.26859,2.26867,2.26844,2.26867,1990394.0
2006-12-19 11:57:00,2.26866,2.26866,2.26773,2.26773,876922.0
2006-12-19 11:58:00,2.26772,2.26802,2.26772,2.26802,7736694.0
2006-12-19 11:59:00,2.26817,2.26837,2.26773,2.26836,8236713.0
2006-12-19 12:00:00,2.26828,2.26862,2.26828,2.26862,2098066.0
2006-12-19 12:02:00,2.26852,2.26852,2.26823,2.26834,3244969.0
2006-12-19 12:03:00,2.2681,2.26824,2.2681,2.26818,3025530.0
2006-12-19 12:04:00,2.26807,2.26833,2.26804,2.26804,4486591.0
2006-12-19 12:05:00,2.26799,2.26832,2.26796,2.26832,2818290.0
2006-12-19 12:06:00,2.26845,2.26863,2.26839,2.26839,6991716.0
2006-12-19 12:07:00,2.26841,2.26844,2.26821,2.26844,2153482.0
2006-12-19 12:08:00,2.26857,2.26871,2.26857,2.2686,6848246.0
2006-12-19 12:09:00,2.26836,2.26838,2.26794,2.26794,6910885.0
2006-12-19 12:10:00,2.26823,2.26855,2.26801,2.26855,6240665.0
2006-12-19 12:11:00,2.26871,2.26917,2.26871,2.26917,15796236.0
2006-12-19 12:12:00,2.26915,2.26915,2.26884,2.26884,602414.0
2006-12-19 12:13:00,2.26887,2.26903,2.26872,2.26896,4338276.0
2006-12-19 12:14:00,2.26901,2.26908,2.26898,2.269,4015126.0
2006-12-19 12:15:00,2.26916,2.2692,2.26893,2.26893,9706826.0
2006-12-19 12:16:00,2.26879,2.26887,2.26864,2.26864,3226684.0
2006-12-19 12:17:00,2.26865,2.26868,2.26833,2.26833,5024294.0
2006-12-19 12:18:00,2.26815,2.26815,2.26786,2.26786,13539516.0
2006-12-19 12:19:00,2.26808,2.26819,2.26775,2.26775,10429681.0
2006-12-19 12:20:00,2.26778,2.26798,2.26778,2.26796,2746939.0
2006-12-19 12:21:00,2.26794,2.26803,2.26778,2.26803,10910384.0
2006-12-19 12:23:00,2.26813,2.26882,2.26813,2.26882,15792440.0
2006-12-19 12:24:00,2.26888,2.26888,2.26847,2.26847,1704837.0
2006-12-19 12:25:00,2.26848,2.2686,2.26847,2.2686,12082422.0
2006-12-19 12:26:00,2.26871,2.26901,2.26871,2.26901,10937890.0
2006-12-19 12:27:00,2.26919,2.2694,2.26919,2.2694,6403765.0
2006-12-19 12:28:00,2.26944,2.26953,2.26944,2.26951,17265712.0
2006-12-19 12:29:00,2.26957,2.26967,2.26919,2.26967,11063615.0
2006-12-19 12:30:00,2.26973,2.27013,2.26973,2.27013,3802690.0
2006-12-19 12:31:00,2.27006,2.27006,2.26982,2.26985,3703170.0
2006-12-19 12:32:00,2.26991,2.27044,2.26991,2.27044,25000233.0
2006-12-19 12:34:00,2.27058,2.27081,2.27056,2.27062,6004982.0
2006-12-19 12:35:00,2.27067,2.27088,2.27066,2.27088,6150669.0
2006-12-19 12:36:00,2.27095,2.27098,2.27068,2.2708,5668679.0
2006-12-19 12:37:00,2.27077,2.27099,2.27072,2.27099,20438615.0
2006-12-19 12:38:00,2.27105,2.27105,2.27084,2.27086,1382876.0
2006-12-19 12:39:00,2.27074,2.2708,2.27065,2.27074,22276982.0
2006-12-19 12:40:00,2.27073,2.2711,2.27058,2.2711,18022713.0
2006-12-19 12:41:00,2.27117,2.27131,2.27112,2.27122,11100644.0
2006-12-19 12:42:00,2.27147,2.27163,2.27147,2.27153,10519617.0
2006-12-19 12:43:00,2.27166,2.27174,2.27153,2.27167,4968539.0
2006-12-19 12:44:00,2.27183,2.2719,2.27178,2.27185,3425753.0
2006-12-19 12:45:00,2.27196,2.27209,2.27196,2.27208,10534322.0
2006-12-19 12:46:00,2.27212,2.27217,2.2721,2.27215,7108994.0
2006-12-19 12:47:00,2.27177,2.27211,2.27177,2.27187,5493245.0
2006-12-19 12:48:00,2.27187,2.27194,2.27176,2.27187,9785354.0
2006-12-19 12:49:00,2.27173,2.27174,2.2717,2.27173,7843588.0
2006-12-19 12:50:00,2.27164,2.27164,2.27124,2.27139,3097784.0
2006-12-19 12:51:00,2.27143,2.27143,2.27113,2.27136,12735244.0
2006-12-19 12:52:00,2.27133,2.27133,2.27101,2.27103,2965393.0
2006-12-19 12:53:00,2.27106,2.27116,2.27101,2.27115,3433282.0
2006-12-19 12:54:00,2.27096,2.27117,2.27096,2.27117,7695387.0
2006-12-19 12:55:00,2.27119,2.27119,2.271,2.271,8145179.0
2006-12-19 12:56:00,2.27093,2.27094,2.27078,2.27087,4414619.0
2006-12-19 12:57:00,2.27089,2.2711,2.27073,2.2711,11428084.0
2006-12-19 12:58:00,2.27111,2.2716,2.27111,2.27138,9763952.0
2006-12-19 12:59:00,2.2714,2.2714,2.27121,2.27121,1006656.0
2006-12-19 13:00:00,2.27115,2.27117,2.27085,2.27092,3213616.0
2006-12-19 13:01:00,2.27068,2.27091,2.27068,2.27074,2078706.0
2006-12-19 13:02:00,2.27052,2.27052,2.2703,2.27032,3471203.0
2006-12-19 13:03:00,2.27023,2.27027,2.27002,2.2701,4758933.0
2006-12-19 13:04:00,2.27031,2.27051,2.27031,2.27046,2101143.0
2006-12-19 13:05:00,2.27046,2.2705,2.27035,2.27049,6536790.0
2006-12-19 13:06:00,2.27049,2.27049,2.27034,2.27044,3297500.0
2006-12-19 13:07:00,2.27046,2.27061,2.27046,2.27059,2834383.0
2006-12-19 13:08:00,2.27059,2.27059,2.27033,2.27035,13557775.0
2006-12-19 13:09:00,2.2704,2.27065,2.2704,2.27061,5117025.0
2006-12-19 13:10:00,2.27062,2.27076,2.27048,2.27076,8346064.0
2006-12-19 13:11:00,2.27107,2.27121,2.27093,2.27093,3349250.0
2006-12-19 13:12:00,2.27063,2.27063,2.27042,2.27057,4430768.0
2006-12-19 13:13:00,2.2705,2.27065,2.27041,2.27061,2147027.0
2006-12-19 13:14:00,2.27064,2.27072,2.27064,2.27066,4066072.0
2006-12-19 13:15:00,2.27067,2.27067,2.2699,2.2699,8551539.0
2006-12-19 13:16:00,2.26995,2.27005,2.26995,2.27005,8226992.0
2006-12-19 13:17:00,2.27001,2.27004,2.26965,2.26965,1841173.0
2006-12-19 13:18:00,2.26977,2.26987,2.26973,2.26975,3773943.0
2006-12-19 13:19:00,2.2697,2.26992,2.2697,2.2699,2255602.0
2006-12-19 13:20:00,2.26981,2.26991,2.26971,2.26971,2510367.0
2006-12-19 13:21:00,2.26994,2.27019,2.2699,2.27019,1425771.0
2006-12-19 13:22:00,2.27019,2.27034,2.27005,2.27034,4046753.0
2006-12-19 13:23:00,2.27056,2.27077,2.27056,2.27077,10193136.0
2006-12-19 13:24:00,2.27086,2.27133,2.27078,2.27133,2996118.0
2006-12-19 13:25:00,2.27135,2.27135,2.27116,2.27125,24099066.0
2006-12-19 13:26:00,2.27122,2.27154,2.27122,2.2715,9722671.0
2006-12-19 13:27:00,2.27139,2.27139,2.271,2.271,5171006.0
2006-12-19 13:28:00,2.27094,2.27122,2.27091,2.27092,9201230.0
2006-12-19 13:29:00,2.27086,2.27086,2.27005,2.27005,1912329.0
2006-12-19 13:30:00,2.26988,2.27014,2.26978,2.27014,5914484.0
2006-12-19 13:31:00,2.27025,2.27044,2.27025,2.27044,3036132.0
2006-12-19 13:32:00,2.27061,2.27082,2.27061,2.27082,3349564.0
2006-12-19 13:33:00,2.27079,2.27081,2.27058,2.27081,2897345.0
2006-12-19 13:34:00,2.27067,2.27073,2.27055,2.27055,2429790.0
2006-12-19 13:35:00,2.27036,2.27049,2.27019,2.27044,6289819.0
2006-12-19 13:36:00,2.27041,2.27046,2.2703,2.27046,5883727.0
2006-12-19 13:37:00,2.27049,2.27073,2.27048,2.27063,2032158.0
2006-12-19 13:38:00,2.27079,2.27079,2.27056,2.27062,2348025.0
2006-12-19 13:39:00,2.27055,2.27055,2.27037,2.27053,18429271.0
2006-12-19 13:40:00,2.27051,2.27101,2.27051,2.27069,12372017.0
2006-12-19 13:41:00,2.27067,2.27067,2.27023,2.27035,6779769.0
2006-12-19 13:42:00,2.27013,2.27018,2.27013,2.27014,1740804.0
2006-12-19 13:43:00,2.27005,2.2702,2.2698,2.2698,10942372.0
2006-12-19 13:44:00,2.2696,2.2697,2.26936,2.2697,4377193.0
2006-12-19 13:45:00,2.26978,2.26999,2.26978,2.26999,7095099.0
2006-12-19 13:46:00,2.27,2.27018,2.27,2.27008,12122164.0
2006-12-19 13:47:00,2.27006,2.27026,2.27006,2.27026,6808760.0
2006-12-19 13:48:00,2.27046,2.27079,2.27046,2.27079,4272271.0
2006-12-19 13:49:00,2.27081,2.27081,2.27049,2.27049,4815287.0
2006-12-19 13:50:00,2.27036,2.27036,2.2696,2.2701,5167775.0
2006-12-19 13:51:00,2.2702,2.27034,2.27017,2.27034,5741906.0
2006-12-19 13:52:00,2.2704,2.2704,2.27027,2.27031,3850570.0
2006-12-19 13:53:00,2.27036,2.27041,2.27029,2.27031,6246736.0
2006-12-19 13:54:00,2.27042,2.27064,2.27042,2.27064,5695551.0
2006-12-19 13:55:00,2.27063,2.27082,2.2705,2.27082,2392414.0
2006-12-19 13:56:00,2.27081,2.27103,2.2707,2.2707,8297433.0
2006-12-19 13:57:00,2.27073,2.27082,2.27051,2.27078,1953996.0
2006-12-19 13:58:00,2.27085,2.2712,2.27078,2.2712,10578291.0
2006-12-19 13:59:00,2.27112,2.27163,2.2711,2.27163,6880576.0
2006-12-19 14:00:00,2.27165,2.27201,2.27157,2.27157,6865606.0
2006-12-19 14:01:00,2.27142,2.27142,2.27098,2.27098,809537.0
2006-12-19 14:02:00,2.27081,2.27081,2.27028,2.27028,17736555.0
2006-12-19 14:03:00,2.27023,2.27053,2.27019,2.27053,10824904.0
2006-12-19 14:04:00,2.2707,2.27121,2.2707,2.27121,13664738.0
2006-12-19 14:05:00,2.27129,2.27133,2.27113,2.27133,9661969.0
2006-12-19 14:06:00,2.27133,2.27133,2.27111,2.27127,17568849.0
2006-12-19 14:07:00,2.27124,2.27134,2.27124,2.27126,14079343.0
2006-12-19 14:08:00,2.27122,2.27126,2.27104,2.27126,14140867.0
2006-12-19 14:09:00,2.27126,2.27126,2.27115,2.27117,2922989.0
2006-12-19 14:10:00,2.27107,2.27109,2.27092,2.27109,5177153.0
2006-12-19 14:11:00,2.27112,2.27125,2.27112,2.27112,10473232.0
2006-12-19 14:12:00,2.27116,2.27116,2.27088,2.27107,8569151.0
2006-12-19 14:13:00,2.27126,2.27149,2.27126,2.2714,3562392.0
2006-12-19 14:14:00,2.27133,2.27133,2.27115,2.27118,7003831.0
2006-12-19 14:15:00,2.27124,2.27132,2.27115,2.27121,6127694.0
2006-12-19 14:16:00,2.27122,2.27135,2.2711,2.27135,1664761.0
2006-12-19 14:17:00,2.27147,2.27159,2.27121,2.27132,9691927.0
2006-12-19 14:18:00,2.27114,2.27138,2.27114,2.27138,7555184.0
2006-12-19 14:19:00,2.27116,2.27145,2.27116,2.27125,5912432.0
2006-12-19 14:20:00,2.27108,2.27108,2.27067,2.27067,1877294.0
2006-12-19 14:21:00,2.27062,2.27088,2.27059,2.27088,6857513.0
2006-12-19 14:22:00,2.27096,2.2714,2.27096,2.27132,2463000.0
2006-12-19 14:23:00,2.27103,2.27112,2.27085,2.27104,17108580.0
2006-12-19 14:24:00,2.2712,2.2712,2.27097,2.27115,9822990.0
2006-12-19 14:25:00,2.27108,2.27119,2.27104,2.27108,9649301.0
2006-12-19 14:26:00,2.27107,2.27112,2.27097,2.271,26177514.0
2006-12-19 14:27:00,2.27083,2.27083,2.2701,2.2701,7209092.0
2006-12-19 14:28:00,2.27008,2.27016,2.27008,2.27011,2261399.0
2006-12-19 14:29:00,2.27017,2.27017,2.27011,2.27011,429637.0
2006-12-19 14:30:00,2.27015,2.27015,2.27,2.27014,14713278.0
2006-12-19 14:31:00,2.27024,2.27027,2.27011,2.27027,1987990.0
2006-12-19 14:32:00,2.27016,2.27016,2.2696,2.2696,6272662.0
2006-12-19 14:33:00,2.26952,2.26952,2.26867,2.26867,3074872.0
2006-12-19 14:34:00,2.26842,2.26864,2.26833,2.26864,2640006.0
2006-12-19 14:35:00,2.26872,2.2688,2.26863,2.26868,8813708.0
2006-12-19 14:36:00,2.26864,2.2691,2.26862,2.2691,2659893.0
2006-12-19 14:37:00,2.26916,2.26928,2.26916,2.26926,2502082.0
2006-12-19 14:38:00,2.26957,2.26957,2.2694,2.26947,10906836.0
2006-12-19 14:39:00,2.26932,2.26952,2.26923,2.26943,3231671.0
2006-12-19 14:40:00,2.26928,2.26945,2.26928,2.26945,8461525.0
2006-12-19 14:41:00,2.26977,2.26992,2.26965,2.26965,2968330.0
2006-12-19 14:42:00,2.26948,2.26948,2.26918,2.26923,308108.0
2006-12-19 14:43:00,2.26913,2.26919,2.26893,2.26897,7087331.0
2006-12-19 14:44:00,2.26915,2.26927,2.26915,2.26926,1199531.0
2006-12-19 14:45:00,2.2694,2.26986,2.2694,2.26986,8665182.0
2006-12-19 14:46:00,2.27001,2.27016,2.27001,2.27016,2462944.0
2006-12-19 14:47:00,2.2702,2.2702,2.26985,2.26985,5086148.0
2006-12-19 14:48:00,2.26963,2.26966,2.26953,2.26953,2567937.0
2006-12-19 14:49:00,2.26965,2.27023,2.26965,2.27002,2766388.0
2006-12-19 14:50:00,2.27001,2.27059,2.27001,2.27046,9383976.0
2006-12-19 14:51:00,2.27048,2.27052,2.27027,2.27027,10007963.0
2006-12-19 14:52:00,2.2702,2.27022,2.27001,2.27007,17259268.0
2006-12-19 14:53:00,2.27021,2.27032,2.27012,2.27012,4231794.0
2006-12-19 14:54:00,2.27012,2.27012,2.26978,2.26978,2536255.0
2006-12-19 14:55:00,2.26968,2.26972,2.26945,2.26945,3802074.0
2006-12-19 14:56:00,2.26945,2.26945,2.2691,2.2691,3959959.0
2006-12-19 14:57:00,2.26922,2.26924,2.26876,2.26923,12928589.0
2006-12-19 14:58:00,2.26917,2.2692,2.26891,2.26906,6030991.0
2006-12-19 14:59:00,2.26904,2.26916,2.26897,2.2691,8970973.0
2006-12-19 15:00:00,2.26923,2.26942,2.26923,2.26926,4632486.0
2006-12-19 15:01:00,2.26932,2.26932,2.26919,2.26919,1758915.0
2006-12-19 15:02:00,2.26908,2.26908,2.26886,2.26907,4990336.0
2006-12-19 15:03:00,2.26908,2.2693,2.26908,2.2693,11056133.0
2006-12-19 15:04:00,2.26935,2.26935,2.26887,2.26916,1532063.0
2006-12-19 15:05:00,2.26918,2.26937,2.26918,2.26937,4912268.0
2006-12-19 15:06:00,2.26935,2.26955,2.26935,2.26942,19819224.0
2006-12-19 15:07:00,2.26937,2.26942,2.26918,2.2694,1470987.0
2006-12-19 15:08:00,2.26965,2.26982,2.26961,2.26961,2124852.0
2006-12-19 15:09:00,2.2693,2.2693,2.26899,2.26909,4023915.0
2006-12-19 15:10:00,2.26899,2.26899,2.26854,2.26854,3111202.0
2006-12-19 15:11:00,2.26833,2.26833,2.26788,2.26788,3639916.0
2006-12-19 15:12:00,2.26787,2.26792,2.26767,2.26784,11601343.0
2006-12-19 15:13:00,2.2678,2.26785,2.26763,2.26763,3340985.0
2006-12-19 15:14:00,2.26721,2.26721,2.26628,2.26628,12523729.0
2006-12-19 15:15:00,2.2662,2.26652,2.26606,2.2664,10611912.0
2006-12-19 15:16:00,2.26654,2.26677,2.26642,2.26677,6067149.0
2006-12-19 15:17:00,2.26701,2.26736,2.26701,2.26736,3330360.0
2006-12-19 15:18:00,2.26747,2.26753,2.26747,2.26747,2279245.0
2006-12-19 15:19:00,2.26743,2.26755,2.2673,2.26755,5612592.0
2006-12-19 15:20:00,2.26777,2.26802,2.26777,2.26777,1523979.0
2006-12-19 15:21:00,2.26788,2.26795,2.26772,2.26788,2837445.0
2006-12-19 15:22:00,2.26776,2.2678,2.26754,2.26767,1196949.0
2006-12-19 15:23:00,2.26758,2.26769,2.26751,2.26766,21018079.0
2006-12-19 15:24:00,2.26766,2.2677,2.2675,2.2677,5332291.0
2006-12-19 15:25:00,2.26779,2.26807,2.26779,2.26807,1517597.0
2006-12-19 15:26:00,2.26813,2.26821,2.26806,2.26819,12714383.0
2006-12-19 15:27:00,2.26819,2.26859,2.26816,2.26859,1225686.0
2006-12-19 15:28:00,2.26851,2.26851,2.26816,2.2682,567749.0
2006-12-19 15:29:00,2.26819,2.26819,2.26775,2.26775,6084079.0
2006-12-19 15:30:00,2.26757,2.26757,2.26604,2.2668,6181405.0
2006-12-19 15:31:00,2.26681,2.26681,2.26575,2.26575,7950848.0
2006-12-19 15:32:00,2.26569,2.26641,2.26569,2.26641,3093841.0
2006-12-19 15:33:00,2.26655,2.26703,2.26655,2.26703,3149778.0
2006-12-19 15:34:00,2.26712,2.26801,2.26712,2.26801,7389000.0
2006-12-19 15:35:00,2.26819,2.26848,2.26812,2.26834,3434428.0
2006-12-19 15:36:00,2.26852,2.26899,2.26852,2.26889,10023243.0
2006-12-19 15:37:00,2.26888,2.26919,2.26838,2.26844,17969209.0
2006-12-19 15:38:00,2.26832,2.26832,2.26766,2.26766,23002780.0
2006-12-19 15:39:00,2.2673,2.2673,2.26686,2.26687,7391706.0
2006-12-19 15:40:00,2.26666,2.26666,2.26601,2.26614,9840888.0
2006-12-19 15:41:00,2.26622,2.26724,2.26622,2.26724,1706503.0
2006-12-19 15:42:00,2.26746,2.26775,2.26729,2.26729,1026186.0
2006-12-19 15:43:00,2.26712,2.26725,2.26698,2.26725,10719198.0
2006-12-19 15:44:00,2.26725,2.26725,2.26697,2.26697,1976620.0
2006-12-19 15:45:00,2.26679,2.26679,2.26658,2.26658,6551560.0
2006-12-19 15:46:00,2.26652,2.26657,2.26627,2.26627,2697658.0
2006-12-19 15:47:00,2.26606,2.26606,2.26552,2.26557,10529697.0
2006-12-19 15:48:00,2.26555,2.26555,2.26517,2.26521,2185818.0
2006-12-19 15:49:00,2.26496,2.26496,2.26441,2.26441,2043334.0
2006-12-19 15:50:00,2.26421,2.26436,2.26421,2.26429,2970734.0
2006-12-19 15:51:00,2.26436,2.26511,2.26436,2.26511,452082.0
2006-12-19 15:52:00,2.26508,2.26508,2.26489,2.26508,2149297.0
2006-12-19 15:53:00,2.26524,2.26579,2.26524,2.26579,3793873.0
2006-12-19 15:54:00,2.26592,2.26631,2.26592,2.26631,8098915.0
2006-12-19 15:55:00,2.26625,2.26625,2.26598,2.26603,2210413.0
2006-12-19 15:56:00,2.26586,2.26628,2.26586,2.26628,13150510.0
2006-12-19 15:57:00,2.26625,2.26633,2.26622,2.26629,1453390.0
2006-12-19 15:58:00,2.26627,2.26654,2.26627,2.26629,6856342.0
2006-12-19 15:59:00,2.2664,2.26672,2.2663,2.26672,2130510.0
2006-12-19 16:00:00,2.26698,2.26723,2.26696,2.26696,13890816.0
2006-12-19 16:01:00,2.26712,2.26718,2.26695,2.26695,14393619.0
2006-12-19 16:02:00,2.26696,2.26696,2.26678,2.26692,7395591.0
2006-12-19 16:03:00,2.26698,2.26732,2.26698,2.26732,5670085.0
2006-12-19 16:04:00,2.26704,2.26785,2.26704,2.26768,6797780.0
2006-12-19 16:05:00,2.26772,2.26776,2.26766,2.26766,2237962.0
2006-12-19 16:06:00,2.26758,2.26772,2.26739,2.26772,7596630.0
2006-12-19 16:07:00,2.26795,2.26821,2.26667,2.2678,1820229.0
2006-12-19 16:08:00,2.26786,2.26832,2.26782,2.26832,2078705.0
2006-12-19 16:09:00,2.26838,2.26873,2.26838,2.26873,4137563.0
2006-12-19 16:10:00,2.26882,2.26907,2.26882,2.26907,4875340.0
2006-12-19 16:11:00,2.26902,2.26902,2.26853,2.26853,5750979.0
2006-12-19 16:12:00,2.26832,2.26832,2.26799,2.26825,2013548.0
2006-12-19 16:13:00,2.26803,2.2681,2.26789,2.26789,2629378.0
2006-12-19 16:14:00,2.26791,2.26829,2.26791,2.26829,6012055.0
2006-12-19 16:15:00,2.26824,2.26835,2.26824,2.26835,16702136.0
2006-12-19 16:16:00,2.26836,2.26836,2.26819,2.26834,17546889.0
2006-12-19 16:17:00,2.26843,2.26846,2.26841,2.26843,3567205.0
2006-12-19 16:18:00,2.26844,2.2685,2.26832,2.26846,5320273.0
2006-12-19 16:19:00,2.26841,2.26861,2.26841,2.26859,6229682.0
2006-12-19 16:20:00,2.26842,2.26874,2.26832,2.26874,4517685.0
2006-12-19 16:21:00,2.2689,2.26908,2.26882,2.26882,1070296.0
2006-12-19 16:22:00,2.2686,2.2686,2.26835,2.26835,697947.0
2006-12-19 16:23:00,2.26842,2.26851,2.26827,2.26827,6027415.0
2006-12-19 16:24:00,2.26803,2.26803,2.26737,2.26737,2354361.0
2006-12-19 16:25:00,2.26733,2.26733,2.267,2.26707,3970467.0
2006-12-19 16:26:00,2.26702,2.26702,2.26689,2.26689,3128578.0
2006-12-19 16:27:00,2.26688,2.2673,2.26688,2.2673,13969953.0
2006-12-19 16:28:00,2.26749,2.26768,2.26749,2.26756,1203988.0
2006-12-19 16:29:00,2.26732,2.26746,2.26724,2.26743,744840.0
2006-12-19 16:30:00,2.26735,2.26735,2.26698,2.26698,9573513.0
2006-12-19 16:31:00,2.26713,2.26749,2.26713,2.26742,3269153.0
2006-12-19 16:32:00,2.26738,2.26738,2.26719,2.26726,7166757.0
2006-12-19 16:33:00,2.26701,2.26721,2.26679,2.26679,15495938.0
2006-12-19 16:34:00,2.26698,2.26705,2.26697,2.26697,1297694.0
2006-12-19 16:35:00,2.26706,2.26756,2.26706,2.26755,1860974.0
2006-12-19 16:36:00,2.2676,2.26786,2.2676,2.26779,2805527.0
2006-12-19 16:37:00,2.26796,2.26819,2.26796,2.26819,10291375.0
2006-12-19 16:38:00,2.26823,2.26842,2.26821,2.26842,6639917.0
2006-12-19 16:39:00,2.2685,2.26893,2.2685,2.26893,9784626.0
2006-12-19 16:40:00,2.2687,2.2687,2.26784,2.26807,13436214.0
2006-12-19 16:41:00,2.2679,2.2679,2.26751,2.26751,721437.0
2006-12-19 16:42:00,2.26754,2.26785,2.26745,2.26785,3720478.0
2006-12-19 16:43:00,2.26793,2.26828,2.26793,2.26828,8944517.0
2006-12-19 16:44:00,2.26808,2.26808,2.2677,2.2677,3125659.0
2006-12-19 16:45:00,2.26759,2.26759,2.26739,2.26752,2147972.0
2006-12-19 16:46:00,2.26776,2.26789,2.26744,2.26744,2232811.0
2006-12-19 16:47:00,2.26755,2.2678,2.26755,2.2678,5709522.0
2006-12-19 16:48:00,2.26778,2.26778,2.26748,2.26748,2708729.0
2006-12-19 16:49:00,2.26738,2.26769,2.26724,2.26758,21649547.0
2006-12-19 16:50:00,2.26745,2.26754,2.26738,2.26754,488318.0
2006-12-19 16:51:00,2.26742,2.26773,2.26722,2.26741,7303637.0
2006-12-19 16:52:00,2.26733,2.2674,2.26724,2.2674,14877100.0
2006-12-19 16:53:00,2.26746,2.26807,2.26746,2.26807,5200847.0
2006-12-19 16:54:00,2.26806,2.26806,2.26792,2.26792,2687654.0
2006-12-19 16:55:00,2.26801,2.26806,2.26773,2.26773,6376269.0
2006-12-19 16:56:00,2.2677,2.2677,2.26757,2.26757,519084.0
2006-12-19 16:57:00,2.26761,2.26797,2.26755,2.26797,3075843.0
2006-12-19 16:58:00,2.26794,2.26814,2.26768,2.26791,14436375.0
2006-12-19 16:59:00,2.26791,2.26791,2.26754,2.26754,19993177.0
2006-12-19 17:00:00,2.26744,2.26744,2.26719,2.26727,10526212.0
2006-12-19 17:01:00,2.26719,2.26738,2.26719,2.26738,3416980.0
2006-12-19 17:02:00,2.2672,2.26724,2.26686,2.26686,10289147.0
2006-12-19 17:03:00,2.26666,2.26666,2.26629,2.26647,5654421.0
2006-12-19 17:04:00,2.26634,2.26647,2.26606,2.26606,1697240.0
2006-12-19 17:05:00,2.26593,2.26593,2.26561,2.26568,3727760.0
2006-12-19 17:06:00,2.26573,2.26583,2.26557,2.26583,1113974.0
2006-12-19 17:07:00,2.26592,2.26623,2.2659,2.26623,11528359.0
2006-12-19 17:08:00,2.26615,2.26642,2.26615,2.26636,2758230.0
2006-12-19 17:09:00,2.26638,2.26639,2.26614,2.26614,16242662.0
2006-12-19 17:10:00,2.26605,2.26606,2.2659,2.26592,5595693.0
2006-12-19 17:11:00,2.26591,2.26591,2.26575,2.26588,4250171.0
2006-12-19 17:12:00,2.26578,2.26578,2.26552,2.26571,7923883.0
2006-12-19 17:13:00,2.26577,2.2659,2.26577,2.26582,2331618.0
2006-12-19 17:14:00,2.2658,2.26606,2.26577,2.26606,2554778.0
2006-12-19 17:15:00,2.26615,2.26638,2.26615,2.26634,904121.0
2006-12-19 17:16:00,2.2667,2.26687,2.26642,2.26642,7132369.0
2006-12-19 17:17:00,2.2664,2.2664,2.26608,2.26611,7760634.0
2006-12-19 17:18:00,2.26605,2.26631,2.26587,2.26631,8088801.0
2006-12-19 17:19:00,2.26646,2.26668,2.26645,2.26666,7210071.0
2006-12-19 17:20:00,2.2666,2.26711,2.2666,2.267,3136790.0
2006-12-19 17:21:00,2.267,2.26708,2.26696,2.267,3856410.0
2006-12-19 17:22:00,2.2671,2.26732,2.26704,2.26715,10751365.0
2006-12-19 17:23:00,2.26733,2.26745,2.26722,2.26745,8528337.0
2006-12-19 17:24:00,2.26731,2.26731,2.26716,2.26719,2755839.0
2006-12-19 17:25:00,2.26717,2.26717,2.26692,2.26705,2116769.0
2006-12-19 17:26:00,2.26715,2.26757,2.26715,2.26757,2912167.0
2006-12-19 17:27:00,2.26772,2.26791,2.26772,2.26791,4344032.0
2006-12-19 17:28:00,2.26806,2.26826,2.26796,2.26796,4888050.0
2006-12-19 17:29:00,2.26796,2.26817,2.2678,2.26817,14776294.0
2006-12-19 17:30:00,2.26823,2.26823,2.26803,2.26803,7308300.0
2006-12-19 17:31:00,2.26777,2.26792,2.26764,2.26764,1519391.0
2006-12-19 17:32:00,2.26761,2.26761,2.26746,2.2676,856961.0
2006-12-19 17:33:00,2.26747,2.26764,2.26745,2.26764,5079923.0
2006-12-19 17:34:00,2.26743,2.26745,2.26706,2.26706,1688973.0
2006-12-19 17:35:00,2.2669,2.2669,2.26658,2.26658,4795698.0
2006-12-19 17:36:00,2.26656,2.26658,2.26643,2.26658,1730394.0
2006-12-19 17:37:00,2.26652,2.26682,2.2664,2.2664,13123028.0
2006-12-19 17:38:00,2.26668,2.26692,2.26656,2.26692,3138889.0
2006-12-19 17:39:00,2.26722,2.26735,2.2671,2.2671,4622723.0
2006-12-19 17:40:00,2.26694,2.26694,2.26653,2.26661,1825276.0
2006-12-19 17:41:00,2.26661,2.26674,2.26656,2.26674,2437272.0
2006-12-19 17:42:00,2.26659,2.26692,2.26659,2.26692,2991525.0
2006-12-19 17:43:00,2.2672,2.26753,2.2672,2.26733,1475177.0
2006-12-19 17:44:00,2.26727,2.26727,2.26701,2.26701,2539022.0
2006-12-19 17:45:00,2.26706,2.26706,2.26679,2.26695,8715420.0
2006-12-19 17:46:00,2.26692,2.2673,2.26692,2.2673,6676541.0
2006-12-19 17:47:00,2.26734,2.26759,2.26734,2.26753,9445860.0
2006-12-19 17:48:00,2.26758,2.26772,2.26758,2.26764,10843974.0
2006-12-19 17:49:00,2.26766,2.26802,2.26766,2.26802,9505532.0
2006-12-19 17:50:00,2.26814,2.26817,2.26801,2.26812,3944105.0
2006-12-19 17:51:00,2.26794,2.26833,2.26794,2.26812,7806455.0
2006-12-19 17:52:00,2.26814,2.2683,2.26814,2.26828,16744931.0
2006-12-19 17:53:00,2.26837,2.26875,2.26837,2.26875,3199390.0
2006-12-19 17:54:00,2.26857,2.26859,2.26831,2.26855,1467869.0
2006-12-19 17:55:00,2.26868,2.26893,2.26853,2.26887,6323728.0
2006-12-19 17:56:00,2.26867,2.26867,2.26838,2.26838,17849114.0
2006-12-19 17:57:00,2.26832,2.26844,2.26812,2.26844,9227634.0
2006-12-19 17:58:00,2.26847,2.26851,2.26822,2.26822,2580589.0
2006-12-19 17:59:00,2.26811,2.26831,2.26797,2.26797,6496487.0
2006-12-19 18:00:00,2.26784,2.26784,2.26751,2.26753,7848445.0
2006-12-19 18:01:00,2.26741,2.26742,2.2671,2.2671,7290090.0
2006-12-19 18:02:00,2.26711,2.26751,2.26703,2.26751,16136890.0
2006-12-19 18:03:00,2.26766,2.26782,2.26766,2.26767,2269168.0
2006-12-19 18:04:00,2.26751,2.26751,2.2672,2.2672,885613.0
2006-12-19 18:05:00,2.26735,2.26769,2.26733,2.26769,6873380.0
2006-12-19 18:06:00,2.26777,2.26814,2.26777,2.26814,6042652.0
2006-12-19 18:07:00,2.26824,2.26852,2.26823,2.26852,3099012.0
2006-12-19 18:08:00,2.26862,2.26862,2.26841,2.26849,4669427.0
2006-12-19 18:09:00,2.26837,2.26837,2.26795,2.26795,2976802.0
2006-12-19 18:10:00,2.26787,2.2682,2.26784,2.2682,3326514.0
2006-12-19 18:11:00,2.26828,2.26849,2.26828,2.26849,22466612.0
2006-12-19 18:12:00,2.26836,2.26836,2.26817,2.26822,2720054.0
2006-12-19 18:13:00,2.2685,2.26865,2.2685,2.2686,5387330.0
2006-12-19 18:14:00,2.26856,2.26856,2.26836,2.26836,1808228.0
2006-12-19 18:15:00,2.26844,2.2686,2.26836,2.2686,10383794.0
2006-12-19 18:16:00,2.26859,2.26879,2.26857,2.26879,5967300.0
2006-12-19 18:17:00,2.26888,2.26909,2.26883,2.26909,2414880.0
2006-12-19 18:18:00,2.26902,2.26902,2.26882,2.26884,6033884.0
2006-12-19 18:19:00,2.26892,2.26892,2.26874,2.26891,8805161.0
2006-12-19 18:20:00,2.26894,2.26904,2.26888,2.26899,3573211.0
2006-12-19 18:21:00,2.26905,2.26924,2.26896,2.269,12572530.0
2006-12-19 18:22:00,2.269,2.269,2.26857,2.26857,1562744.0
2006-12-19 18:23:00,2.26869,2.26872,2.26868,2.26868,2002858.0
2006-12-19 18:24:00,2.26821,2.26866,2.2682,2.2682,11056224.0
2006-12-19 18:25:00,2.26814,2.26852,2.26814,2.26852,14739818.0
2006-12-19 18:26:00,2.26844,2.2686,2.26844,2.26851,2553566.0
2006-12-19 18:27:00,2.26853,2.26863,2.26841,2.26863,3494301.0
2006-12-19 18:28:00,2.2686,2.2686,2.26839,2.26839,2416488.0
2006-12-19 18:29:00,2.26813,2.26834,2.26813,2.26834,7042791.0
2006-12-19 18:30:00,2.26838,2.26844,2.26831,2.26842,3566389.0
2006-12-19 18:31:00,2.26852,2.26867,2.26834,2.26867,2053033.0
2006-12-19 18:32:00,2.26828,2.26894,2.26828,2.26894,6527557.0
2006-12-19 18:33:00,2.26896,2.26906,2.26894,2.26905,10519598.0
2006-12-19 18:34:00,2.26885,2.26927,2.26885,2.26927,7512869.0
2006-12-19 18:35:00,2.26937,2.26973,2.26937,2.26973,19230241.0
2006-12-19 18:36:00,2.26975,2.26975,2.26948,2.26948,4854547.0
2006-12-19 18:37:00,2.26948,2.26948,2.26929,2.26937,1106997.0
2006-12-19 18:38:00,2.26954,2.26963,2.26945,2.26945,5922875.0
2006-12-19 18:39:00,2.26934,2.26943,2.26933,2.26943,12470013.0
2006-12-19 18:40:00,2.26948,2.26974,2.26947,2.26974,2332298.0
2006-12-19 18:41:00,2.2697,2.2697,2.26942,2.26952,12492031.0
2006-12-19 18:42:00,2.26955,2.26968,2.26938,2.26968,1629474.0
2006-12-19 18:43:00,2.26988,2.26994,2.26981,2.26986,14677664.0
2006-12-19 18:44:00,2.26992,2.27012,2.26979,2.27012,1513089.0
2006-12-19 18:45:00,2.27016,2.27022,2.27009,2.27009,651160.0
2006-12-19 18:46:00,2.26988,2.27015,2.26986,2.27015,1546105.0
2006-12-19 18:47:00,2.27021,2.27026,2.2702,2.2702,2196753.0
2006-12-19 18:48:00,2.27029,2.27087,2.27029,2.27087,5494884.0
2006-12-19 18:49:00,2.27104,2.27108,2.27091,2.27108,6509794.0
2006-12-19 18:50:00,2.27108,2.2713,2.27092,2.2713,2876370.0
2006-12-19 18:51:00,2.27137,2.27142,2.27114,2.27114,2417846.0
2006-12-19 18:52:00,2.27098,2.27135,2.27098,2.27135,8588184.0
2006-12-19 18:53:00,2.27143,2.27164,2.27143,2.27152,3816474.0
2006-12-19 18:54:00,2.27138,2.27138,2.27101,2.27101,7978987.0
2006-12-19 18:55:00,2.27091,2.2713,2.27091,2.2713,6243737.0
2006-12-19 18:56:00,2.27129,2.27153,2.27125,2.27125,1348220.0
2006-12-19 18:57:00,2.27125,2.27129,2.27086,2.27129,14947764.0
2006-12-19 18:58:00,2.27124,2.27144,2.27115,2.27144,5522297.0
2006-12-19 18:59:00,2.27183,2.27222,2.27173,2.27221,7382216.0
2006-12-19 19:00:00,2.27222,2.27228,2.27192,2.27192,1872969.0
2006-12-19 19:01:00,2.27177,2.27197,2.27177,2.27196,4063153.0
2006-12-19 19:02:00,2.27192,2.27192,2.27131,2.27131,2733585.0
2006-12-19 19:03:00,2.27124,2.27124,2.27112,2.2712,9253354.0
2006-12-19 19:04:00,2.27127,2.27127,2.27112,2.27112,659803.0
2006-12-19 19:05:00,2.2711,2.27116,2.27106,2.27106,1023768.0
2006-12-19 19:06:00,2.27102,2.27103,2.27092,2.27094,676172.0
2006-12-19 19:07:00,2.27103,2.2713,2.27098,2.2713,5114135.0
2006-12-19 19:08:00,2.27125,2.27125,2.27102,2.27102,1865249.0
2006-12-19 19:09:00,2.27084,2.27111,2.27084,2.27095,5192756.0
2006-12-19 19:10:00,2.27086,2.27105,2.27086,2.27104,900388.0
2006-12-19 19:11:00,2.27112,2.27114,2.27094,2.27114,6454955.0
2006-12-19 19:12:00,2.27121,2.27128,2.27097,2.27097,15348374.0
2006-12-19 19:13:00,2.27117,2.2712,2.27103,2.27111,7382579.0
2006-12-19 19:14:00,2.27069,2.27107,2.27069,2.27074,11180803.0
2006-12-19 19:15:00,2.27064,2.27067,2.27053,2.27067,1694182.0
2006-12-19 19:16:00,2.27067,2.27067,2.27018,2.27028,23821012.0
2006-12-19 19:17:00,2.27028,2.27028,2.26995,2.27,10067977.0
2006-12-19 19:18:00,2.26996,2.26996,2.26952,2.26959,7795609.0
2006-12-19 19:19:00,2.26956,2.26966,2.26955,2.26955,2310473.0
2006-12-19 19:20:00,2.26951,2.26951,2.26925,2.26925,7860731.0
2006-12-19 19:21:00,2.26918,2.26918,2.26886,2.26901,2317941.0
2006-12-19 19:22:00,2.269,2.26902,2.2688,2.2688,986326.0
2006-12-19 19:23:00,2.26878,2.26906,2.26875,2.26906,8047272.0
2006-12-19 19:24:00,2.26917,2.26917,2.26886,2.26886,7725619.0
2006-12-19 19:25:00,2.2688,2.2688,2.26851,2.26852,943222.0
2006-12-19 19:26:00,2.26839,2.26839,2.26799,2.26806,1279951.0
2006-12-19 19:27:00,2.26809,2.26828,2.26808,2.26823,4642168.0
2006-12-19 19:28:00,2.26838,2.26838,2.26762,2.26762,7045129.0
2006-12-19 19:29:00,2.26751,2.26784,2.26751,2.26784,1246393.0
2006-12-19 19:30:00,2.26798,2.26817,2.26798,2.26806,14645462.0
2006-12-19 19:31:00,2.26817,2.26817,2.26801,2.26801,1948314.0
2006-12-19 19:32:00,2.26799,2.26821,2.26799,2.26821,1187826.0
2006-12-19 19:33:00,2.26823,2.26823,2.26805,2.26805,2626237.0
2006-12-19 19:34:00,2.26812,2.26823,2.26812,2.26823,342053.0
2006-12-19 19:35:00,2.26824,2.26831,2.26814,2.26831,6976245.0
2006-12-19 19:36:00,2.26828,2.2684,2.26822,2.26834,18545281.0
2006-12-19 19:37:00,2.26836,2.26841,2.26832,2.26841,882968.0
2006-12-19 19:38:00,2.26853,2.26876,2.26847,2.26876,1985280.0
2006-12-19 19:39:00,2.26908,2.26922,2.26905,2.26921,1545299.0
2006-12-19 19:40:00,2.26946,2.26969,2.26936,2.26936,1837787.0
2006-12-19 19:41:00,2.26936,2.26936,2.26911,2.26911,2253743.0
2006-12-19 19:42:00,2.26912,2.26912,2.26865,2.26881,13522147.0
2006-12-19 19:43:00,2.2691,2.26929,2.26905,2.26905,816352.0
2006-12-19 19:44:00,2.2687,2.2687,2.26854,2.26862,2403330.0
2006-12-19 19:45:00,2.26869,2.2692,2.26869,2.2692,13401064.0
2006-12-19 19:46:00,2.26928,2.26972,2.26928,2.26972,7843506.0
2006-12-19 19:47:00,2.26971,2.26984,2.26967,2.26984,8590735.0
2006-12-19 19:48:00,2.2699,2.2699,2.2697,2.2697,1404846.0
2006-12-19 19:49:00,2.26973,2.26984,2.26967,2.26974,832430.0
2006-12-19 19:50:00,2.26971,2.26993,2.26971,2.26993,849384.0
2006-12-19 19:51:00,2.27,2.2702,2.27,2.27017,14366629.0
2006-12-19 19:52:00,2.27017,2.27046,2.27017,2.27046,1631499.0
2006-12-19 19:53:00,2.27049,2.27061,2.27046,2.27046,9494385.0
2006-12-19 19:54:00,2.27063,2.27067,2.27048,2.27052,15347955.0
2006-12-19 19:55:00,2.27052,2.27061,2.27038,2.27061,826957.0
2006-12-19 19:56:00,2.27083,2.27098,2.27079,2.27091,7038361.0
2006-12-19 19:57:00,2.27091,2.27096,2.27081,2.27089,2329326.0
2006-12-19 19:58:00,2.2708,2.2708,2.27055,2.27055,1034456.0
2006-12-19 19:59:00,2.2703,2.27041,2.2703,2.2703,1073915.0
2006-12-19 20:00:00,2.27027,2.27027,2.27021,2.27026,4424165.0
2006-12-19 20:01:00,2.27023,2.27031,2.26981,2.27013,4808521.0
2006-12-19 20:02:00,2.27021,2.27046,2.27021,2.27046,2335106.0
2006-12-19 20:03:00,2.27054,2.27097,2.27054,2.27091,1786009.0
2006-12-19 20:04:00,2.2709,2.27094,2.27083,2.27084,2989596.0
2006-12-19 20:05:00,2.27083,2.27123,2.27066,2.27123,8535213.0
2006-12-19 20:06:00,2.27125,2.27141,2.27114,2.27141,13745160.0
2006-12-19 20:07:00,2.27135,2.27135,2.27124,2.27124,772442.0
2006-12-19 20:08:00,2.27116,2.27131,2.27116,2.27125,7819230.0
2006-12-19 20:09:00,2.27131,2.27131,2.27122,2.27128,6474021.0
2006-12-19 20:10:00,2.27144,2.27144,2.27093,2.27134,11471196.0
2006-12-19 20:11:00,2.27122,2.27167,2.27101,2.27167,1876259.0
2006-12-19 20:12:00,2.27196,2.27215,2.27179,2.27179,627235.0
2006-12-19 20:13:00,2.27175,2.27175,2.27142,2.27146,6946241.0
2006-12-19 20:14:00,2.27123,2.27155,2.27123,2.27155,10454063.0
2006-12-19 20:15:00,2.27183,2.27205,2.27163,2.27199,11949266.0
2006-12-19 20:16:00,2.2719,2.27199,2.2719,2.27194,1586612.0
2006-12-19 20:17:00,2.27206,2.27206,2.27163,2.27163,4505961.0
2006-12-19 20:18:00,2.27143,2.27143,2.271,2.27106,6841054.0
2006-12-19 20:19:00,2.27118,2.27143,2.27114,2.27143,12947380.0
2006-12-19 20:20:00,2.27138,2.27138,2.27101,2.27101,4511467.0
2006-12-19 20:21:00,2.27136,2.27136,2.27121,2.27121,18886523.0
2006-12-19 20:22:00,2.27104,2.27112,2.27095,2.27095,6837540.0
2006-12-19 20:23:00,2.27105,2.27114,2.271,2.27114,726204.0
2006-12-19 20:24:00,2.27106,2.27106,2.2709,2.271,6855777.0
2006-12-19 20:25:00,2.27098,2.27111,2.27088,2.27111,6148651.0
2006-12-19 20:26:00,2.27121,2.27137,2.27114,2.27137,2744343.0
2006-12-19 20:27:00,2.27121,2.27141,2.27121,2.27126,1714491.0
2006-12-19 20:28:00,2.27133,2.27133,2.271,2.271,5970222.0
2006-12-19 20:29:00,2.27096,2.27096,2.27084,2.27084,5156852.0
2006-12-19 20:30:00,2.27069,2.27072,2.27069,2.27072,246310.0
2006-12-19 20:31:00,2.27069,2.27069,2.27035,2.27035,1254595.0
2006-12-19 20:32:00,2.27036,2.27061,2.27036,2.27061,3091523.0
2006-12-19 20:33:00,2.27061,2.27067,2.27045,2.27053,7641301.0
2006-12-19 20:34:00,2.27052,2.27064,2.27046,2.27046,1910657.0
2006-12-19 20:35:00,2.27022,2.27022,2.26984,2.26995,3468910.0
2006-12-19 20:36:00,2.2701,2.27015,2.26991,2.26993,2005991.0
2006-12-19 20:37:00,2.26975,2.26975,2.2694,2.26949,6110657.0
2006-12-19 20:38:00,2.26973,2.27025,2.26973,2.27025,5652675.0
2006-12-19 20:39:00,2.27028,2.27054,2.27028,2.27045,4772554.0
2006-12-19 20:40:00,2.27061,2.27093,2.27061,2.2708,5197933.0
2006-12-19 20:41:00,2.27088,2.27088,2.27052,2.27052,3936694.0
2006-12-19 20:42:00,2.27039,2.27049,2.27027,2.27027,4906552.0
2006-12-19 20:43:00,2.27019,2.27019,2.26994,2.26994,16227365.0
2006-12-19 20:44:00,2.27031,2.27031,2.27,2.27,691253.0
2006-12-19 20:45:00,2.27021,2.27034,2.27021,2.27025,2629538.0
2006-12-19 20:46:00,2.27021,2.27032,2.27015,2.27032,1841340.0
2006-12-19 20:47:00,2.27053,2.27071,2.27044,2.27044,889711.0
2006-12-19 20:48:00,2.27027,2.27029,2.27014,2.27029,4379526.0
2006-12-19 20:49:00,2.27028,2.27028,2.27016,2.27018,6412698.0
2006-12-19 20:50:00,2.2701,2.27014,2.26987,2.26987,6014718.0
2006-12-19 20:51:00,2.26998,2.26998,2.2697,2.26976,3963531.0
2006-12-19 20:52:00,2.26973,2.26977,2.26938,2.26938,3297909.0
2006-12-19 20:53:00,2.26915,2.26915,2.26864,2.26913,5303897.0
2006-12-19 20:54:00,2.26926,2.26932,2.26915,2.26917,15689650.0
2006-12-19 20:55:00,2.26901,2.26901,2.2687,2.2687,5529551.0
2006-12-19 20:56:00,2.26893,2.26908,2.26891,2.26908,4702634.0
2006-12-19 20:57:00,2.26915,2.2693,2.26897,2.26897,1093327.0
2006-12-19 20:58:00,2.26859,2.26862,2.26859,2.26859,1015370.0
2006-12-19 20:59:00,2.26854,2.26856,2.26823,2.2683,5045957.0
2006-12-19 21:00:00,2.26815,2.2682,2.2679,2.2679,13610462.0
2006-12-19 21:01:00,2.26791,2.26791,2.26755,2.26765,1974944.0
2006-12-19 21:02:00,2.26764,2.26774,2.26761,2.26763,7473502.0
2006-12-19 21:03:00,2.26759,2.2676,2.26744,2.26751,3961330.0
2006-12-19 21:04:00,2.26739,2.26741,2.26694,2.26741,9038179.0
2006-12-19 21:05:00,2.26763,2.26782,2.26761,2.26782,3655181.0
2006-12-19 21:06:00,2.26772,2.26791,2.26772,2.26781,8597393.0
2006-12-19 21:07:00,2.26768,2.26785,2.26765,2.26785,18854129.0
2006-12-19 21:08:00,2.26792,2.26792,2.26771,2.2678,3410674.0
2006-12-19 21:09:00,2.26776,2.26787,2.26776,2.26787,4868664.0
2006-12-19 21:10:00,2.26787,2.26787,2.26777,2.26785,2679453.0
2006-12-19 21:11:00,2.26785,2.26792,2.26785,2.26792,4145319.0
2006-12-19 21:12:00,2.26788,2.2679,2.26771,2.26783,9149259.0
2006-12-19 21:13:00,2.26787,2.26808,2.26787,2.26808,5920574.0
2006-12-19 21:14:00,2.26795,2.26808,2.26787,2.26787,7826778.0
2006-12-19 21:15:00,2.26779,2.26787,2.26766,2.26787,1721627.0
2006-12-19 21:16:00,2.26776,2.26791,2.26776,2.26791,878059.0
2006-12-19 21:17:00,2.26796,2.26849,2.26796,2.26849,705633.0
2006-12-19 21:18:00,2.26848,2.26848,2.2683,2.26835,11080352.0
2006-12-19 21:19:00,2.26842,2.26844,2.26832,2.26832,1076539.0
2006-12-19 21:20:00,2.26827,2.26845,2.2681,2.26845,26328740.0
2006-12-19 21:21:00,2.26864,2.26883,2.26856,2.26856,1850474.0
2006-12-19 21:22:00,2.26834,2.2684,2.26796,2.26796,1669110.0
2006-12-19 21:23:00,2.26837,2.26848,2.26833,2.26837,8905416.0
2006-12-19 21:24:00,2.26837,2.2684,2.26827,2.26827,6023154.0
2006-12-19 21:25:00,2.2682,2.2682,2.26798,2.26798,10484886.0
2006-12-19 21:26:00,2.26777,2.26777,2.26763,2.26763,524841.0
2006-12-19 21:27:00,2.2675,2.26774,2.2675,2.26771,3220922.0
2006-12-19 21:28:00,2.26771,2.26771,2.2676,2.2676,2276550.0
2006-12-19 21:29:00,2.26755,2.26755,2.26729,2.26729,5769403.0
2006-12-19 21:30:00,2.26722,2.26722,2.26697,2.26703,16565521.0
2006-12-19 21:31:00,2.26691,2.26706,2.2668,2.26706,10436049.0
2006-12-19 21:32:00,2.26704,2.26728,2.26702,2.26728,3494054.0
2006-12-19 21:33:00,2.26733,2.26738,2.26722,2.26738,6721364.0
2006-12-19 21:34:00,2.2675,2.26777,2.2675,2.26775,1970675.0
2006-12-19 21:35:00,2.26765,2.26775,2.26764,2.26775,11046071.0
2006-12-19 21:36:00,2.26772,2.26778,2.26756,2.26776,16076180.0
2006-12-19 21:37:00,2.26787,2.26848,2.26787,2.26848,815647.0
2006-12-19 21:38:00,2.26816,2.26891,2.26816,2.26881,929550.0
2006-12-19 21:39:00,2.26858,2.26858,2.26839,2.26839,2705696.0
2006-12-19 21:40:00,2.26836,2.26836,2.26795,2.26795,3885586.0
2006-12-19 21:41:00,2.26817,2.26837,2.26817,2.26824,12226661.0
2006-12-19 21:42:00,2.26824,2.26882,2.26824,2.26879,4767837.0
2006-12-19 21:43:00,2.26881,2.26881,2.26871,2.26877,26601142.0
2006-12-19 21:44:00,2.26881,2.26881,2.26866,2.26866,6574561.0
2006-12-19 21:45:00,2.26857,2.26859,2.26857,2.26857,7347731.0
2006-12-19 21:47:00,2.26862,2.26875,2.26862,2.26863,2848893.0
2006-12-19 21:48:00,2.2687,2.26877,2.26853,2.26853,5915027.0
2006-12-19 21:49:00,2.2685,2.26855,2.26814,2.26852,4126443.0
2006-12-19 21:50:00,2.26849,2.26878,2.26834,2.26878,3345565.0
2006-12-19 21:51:00,2.26874,2.26916,2.26874,2.26916,57520.0
2006-12-19 21:52:00,2.26898,2.26905,2.26898,2.26898,1760340.0
2006-12-19 21:53:00,2.26883,2.26883,2.26879,2.26879,4343703.0
2006-12-19 21:54:00,2.26864,2.26871,2.26829,2.26829,3306438.0
2006-12-19 21:55:00,2.26839,2.26851,2.26804,2.26851,10223562.0
2006-12-19 21:56:00,2.26865,2.26883,2.26861,2.26866,10357236.0
2006-12-19 21:57:00,2.26867,2.26867,2.26852,2.26853,1566150.0
2006-12-19 21:58:00,2.26831,2.26872,2.26831,2.26872,10300679.0
2006-12-19 21:59:00,2.26891,2.26955,2.26891,2.26955,3673929.0
2006-12-19 22:00:00,2.26957,2.26957,2.26941,2.26947,13826348.0
2006-12-19 22:01:00,2.26949,2.26968,2.26949,2.26968,7519458.0
2006-12-19 22:02:00,2.26955,2.26967,2.26955,2.26967,2572445.0
2006-12-19 22:03:00,2.26951,2.26958,2.26938,2.26938,2084603.0
2006-12-19 22:04:00,2.2694,2.26956,2.2694,2.2695,6884143.0
2006-12-19 22:05:00,2.2696,2.26971,2.26952,2.26952,1096903.0
2006-12-19 22:06:00,2.26963,2.26963,2.26936,2.26936,5456771.0
2006-12-19 22:07:00,2.26937,2.26946,2.26924,2.26924,3054430.0
2006-12-19 22:08:00,2.26932,2.26939,2.26932,2.26937,2837618.0
2006-12-19 22:09:00,2.26921,2.26933,2.26921,2.26933,7010263.0
2006-12-19 22:10:00,2.26939,2.26946,2.26939,2.26946,230159.0
2006-12-19 22:11:00,2.26951,2.26954,2.26937,2.26937,2368608.0
2006-12-19 22:12:00,2.26938,2.26948,2.2693,2.26941,5410403.0
2006-12-19 22:13:00,2.26937,2.26937,2.26922,2.26928,875844.0
2006-12-19 22:14:00,2.26917,2.2692,2.26902,2.2692,2391347.0
2006-12-19 22:15:00,2.26922,2.26939,2.26922,2.26939,4755765.0
2006-12-19 22:16:00,2.26938,2.26944,2.26927,2.26927,2221957.0
2006-12-19 22:17:00,2.26923,2.26925,2.26879,2.26894,3278107.0
2006-12-19 22:18:00,2.26891,2.26891,2.26877,2.26877,3772986.0
2006-12-19 22:19:00,2.26874,2.26883,2.26869,2.2688,3223557.0
2006-12-19 22:20:00,2.26889,2.2692,2.26872,2.2692,5547029.0
2006-12-19 22:21:00,2.26935,2.26952,2.26935,2.26939,14720599.0
2006-12-19 22:22:00,2.26918,2.2692,2.26901,2.2692,3229372.0
2006-12-19 22:23:00,2.26906,2.26917,2.26903,2.26917,1289072.0
2006-12-19 22:24:00,2.26906,2.26913,2.269,2.26907,4077263.0
2006-12-19 22:25:00,2.26907,2.26907,2.26878,2.2689,1699750.0
2006-12-19 22:26:00,2.26898,2.26934,2.26887,2.26934,4184808.0
2006-12-19 22:27:00,2.26936,2.26969,2.26928,2.26955,7062937.0
2006-12-19 22:28:00,2.26948,2.26948,2.26908,2.26929,11509486.0
2006-12-19 22:29:00,2.26927,2.26927,2.26908,2.26908,2591743.0
2006-12-19 22:30:00,2.26916,2.2692,2.26907,2.2692,961886.0
2006-12-19 22:31:00,2.26922,2.26922,2.26913,2.26913,5267169.0
2006-12-19 22:32:00,2.26922,2.26951,2.26922,2.26951,3468378.0
2006-12-19 22:33:00,2.26955,2.26955,2.26934,2.26939,3854222.0
2006-12-19 22:34:00,2.2693,2.26956,2.2693,2.26956,840082.0
2006-12-19 22:35:00,2.26942,2.26954,2.26942,2.26954,2010728.0
2006-12-19 22:36:00,2.26994,2.27009,2.26982,2.26982,1254077.0
2006-12-19 22:37:00,2.26955,2.26955,2.26928,2.26945,2647528.0
2006-12-19 22:38:00,2.26941,2.26961,2.26937,2.26961,12452151.0
2006-12-19 22:39:00,2.26994,2.27016,2.26994,2.26995,4782457.0
2006-12-19 22:40:00,2.26968,2.26971,2.26944,2.26971,751442.0
2006-12-19 22:41:00,2.26979,2.26991,2.26978,2.26981,7586164.0
2006-12-19 22:42:00,2.26989,2.2699,2.26979,2.26979,4809484.0
2006-12-19 22:43:00,2.26957,2.26957,2.26925,2.26933,8932680.0
2006-12-19 22:44:00,2.26929,2.26929,2.26908,2.26908,3074179.0
2006-12-19 22:45:00,2.269,2.269,2.26898,2.26898,7654896.0
2006-12-19 22:46:00,2.26898,2.26898,2.26884,2.26887,4011647.0
2006-12-19 22:47:00,2.26887,2.26889,2.2687,2.26889,5227065.0
2006-12-19 22:48:00,2.2689,2.26903,2.26889,2.26889,8970164.0
2006-12-19 22:49:00,2.26906,2.26913,2.26893,2.26905,3738324.0
2006-12-19 22:50:00,2.26902,2.26906,2.26853,2.26897,9517185.0
2006-12-19 22:51:00,2.26904,2.26918,2.26904,2.26913,8201525.0
2006-12-19 22:52:00,2.2692,2.26923,2.26914,2.26916,4626152.0
2006-12-19 22:53:00,2.26929,2.26929,2.26917,2.26917,4162475.0
2006-12-19 22:54:00,2.26912,2.26919,2.26912,2.26919,1196641.0
2006-12-19 22:55:00,2.26931,2.26943,2.26931,2.26943,11640820.0
2006-12-19 22:56:00,2.26948,2.26953,2.2694,2.26947,7937272.0
2006-12-19 22:57:00,2.26911,2.26959,2.26911,2.26936,9848396.0
2006-12-19 22:58:00,2.2692,2.2692,2.2688,2.26892,9197441.0
2006-12-19 22:59:00,2.26897,2.26921,2.26897,2.26921,1626990.0
2006-12-19 23:00:00,2.26926,2.26936,2.26919,2.26936,6123730.0
2006-12-19 23:01:00,2.2693,2.2693,2.26897,2.26897,3513511.0
2006-12-19 23:02:00,2.26892,2.26892,2.2687,2.26882,3556204.0
2006-12-19 23:03:00,2.26891,2.26936,2.26891,2.26936,3393039.0
2006-12-19 23:04:00,2.26943,2.26979,2.26937,2.2695,2694767.0
2006-12-19 23:05:00,2.26947,2.26947,2.26798,2.26932,3740759.0
2006-12-19 23:06:00,2.26926,2.26928,2.26908,2.26921,3962187.0
2006-12-19 23:07:00,2.26923,2.26925,2.26898,2.26925,2489485.0
2006-12-19 23:08:00,2.26941,2.26984,2.26935,2.2697,10168862.0
2006-12-19 23:09:00,2.26963,2.26966,2.26938,2.26938,5837001.0
2006-12-19 23:10:00,2.26915,2.26915,2.26891,2.26902,3708002.0
2006-12-19 23:11:00,2.26893,2.26893,2.26837,2.26837,2084564.0
2006-12-19 23:12:00,2.26832,2.26838,2.26831,2.26838,1873962.0
2006-12-19 23:13:00,2.26841,2.26841,2.2682,2.2683,999687.0
2006-12-19 23:14:00,2.26838,2.26849,2.26817,2.26849,2501655.0
2006-12-19 23:15:00,2.26864,2.26895,2.26864,2.26895,651479.0
2006-12-19 23:16:00,2.26892,2.26892,2.26864,2.26864,2391246.0
2006-12-19 23:17:00,2.2687,2.2687,2.2681,2.2681,7079462.0
2006-12-19 23:18:00,2.26815,2.26815,2.26791,2.26795,9006915.0
2006-12-19 23:19:00,2.26788,2.2681,2.26788,2.2681,3583094.0
2006-12-19 23:20:00,2.26802,2.26821,2.26802,2.26809,1374937.0
2006-12-19 23:21:00,2.26818,2.26826,2.26807,2.26807,4923621.0
2006-12-19 23:22:00,2.26806,2.26832,2.26799,2.26832,9222998.0
2006-12-19 23:23:00,2.26839,2.26839,2.26802,2.26802,427005.0
2006-12-19 23:24:00,2.26794,2.26794,2.26769,2.26782,10064100.0
2006-12-19 23:25:00,2.26784,2.26793,2.26773,2.26773,5472488.0
2006-12-19 23:26:00,2.26786,2.26788,2.26779,2.26787,1915495.0
2006-12-19 23:27:00,2.26788,2.26802,2.26788,2.26802,834375.0
2006-12-19 23:28:00,2.26808,2.2681,2.26808,2.2681,216856.0
2006-12-19 23:29:00,2.26804,2.2684,2.26804,2.2684,3765328.0
2006-12-19 23:30:00,2.26842,2.26857,2.26841,2.26857,3724006.0
2006-12-19 23:31:00,2.26858,2.26893,2.26857,2.26857,3931942.0
2006-12-19 23:32:00,2.26859,2.26859,2.26818,2.26818,7668600.0
2006-12-19 23:33:00,2.26822,2.26822,2.26771,2.26789,7493539.0
2006-12-19 23:34:00,2.2679,2.26804,2.26782,2.26804,2971521.0
2006-12-19 23:35:00,2.26799,2.26817,2.26799,2.26808,3209184.0
2006-12-19 23:36:00,2.26815,2.26823,2.2681,2.26812,3110059.0
2006-12-19 23:37:00,2.26806,2.26806,2.26774,2.26788,1618833.0
2006-12-19 23:38:00,2.26791,2.26822,2.2679,2.26822,7142994.0
2006-12-19 23:39:00,2.26852,2.26866,2.26841,2.26841,164331.0
2006-12-19 23:40:00,2.26841,2.26841,2.26813,2.26813,6565182.0
2006-12-19 23:41:00,2.26812,2.26812,2.26783,2.26788,1045326.0
2006-12-19 23:42:00,2.26775,2.26796,2.26775,2.26796,5121774.0
2006-12-19 23:44:00,2.26788,2.26788,2.26773,2.26773,3137070.0
2006-12-19 23:45:00,2.26767,2.26781,2.26767,2.26767,4891924.0
2006-12-19 23:47:00,2.26778,2.26817,2.26776,2.26817,3780360.0
2006-12-19 23:48:00,2.2682,2.26845,2.2682,2.26845,842131.0
2006-12-19 23:49:00,2.26839,2.26839,2.26815,2.26815,1527559.0
2006-12-19 23:50:00,2.26805,2.26806,2.26763,2.26763,5935217.0
2006-12-19 23:51:00,2.26767,2.26801,2.2676,2.26801,4241308.0
2006-12-19 23:52:00,2.26808,2.26836,2.26788,2.26836,8513909.0
2006-12-19 23:53:00,2.26846,2.26846,2.26805,2.2681,9128918.0
2006-12-19 23:54:00,2.26813,2.26819,2.26813,2.26819,520862.0
2006-12-19 23:55:00,2.26835,2.26848,2.26835,2.26843,11368219.0
2006-12-19 23:56:00,2.26856,2.26883,2.26856,2.26883,10174123.0
2006-12-19 23:57:00,2.26903,2.26922,2.26898,2.26918,5900896.0
2006-12-19 23:58:00,2.26932,2.26932,2.26875,2.26876,22850007.0
2006-12-19 23:59:00,2.26898,2.26938,2.26898,2.26937,6950288.0
2006-12-20 00:00:00,2.26929,2.2702,2.26929,2.2702,2034881.0
2006-12-20 00:01:00,2.27059,2.27114,2.27059,2.27101,8289500.0
2006-12-20 00:02:00,2.27107,2.27107,2.2706,2.27096,9876556.0
2006-12-20 00:03:00,2.27089,2.27089,2.27075,2.27083,3715987.0
2006-12-20 00:04:00,2.27084,2.27127,2.27079,2.27127,8895655.0
2006-12-20 00:05:00,2.27137,2.2716,2.27137,2.2716,1643249.0
2006-12-20 00:06:00,2.27167,2.27171,2.27162,2.27162,3844157.0
2006-12-20 00:07:00,2.27157,2.27157,2.27132,2.27143,11270119.0
2006-12-20 00:08:00,2.27157,2.27166,2.27149,2.27149,7300303.0
2006-12-20 00:09:00,2.27139,2.27162,2.27139,2.27152,984499.0
2006-12-20 00:10:00,2.27143,2.27148,2.27134,2.27134,4957211.0
2006-12-20 00:11:00,2.27142,2.27162,2.2712,2.27141,9942652.0
2006-12-20 00:12:00,2.27133,2.27133,2.27107,2.27107,1138000.0
2006-12-20 00:13:00,2.27104,2.27104,2.27068,2.27068,7679109.0
2006-12-20 00:14:00,2.27062,2.27062,2.27026,2.27026,15158170.0
2006-12-20 00:15:00,2.27028,2.27056,2.27024,2.27056,1932804.0
2006-12-20 00:16:00,2.27052,2.27052,2.2703,2.27044,7539245.0
2006-12-20 00:17:00,2.27038,2.27038,2.26907,2.26907,16453449.0
2006-12-20 00:18:00,2.26899,2.26916,2.26884,2.26884,2396063.0
2006-12-20 00:19:00,2.26893,2.26926,2.26893,2.26926,4428595.0
2006-12-20 00:20:00,2.26924,2.26929,2.26915,2.26929,2425588.0
2006-12-20 00:21:00,2.26923,2.26923,2.26896,2.26896,3166524.0
2006-12-20 00:22:00,2.26885,2.26893,2.26874,2.26881,2308380.0
2006-12-20 00:23:00,2.26876,2.26876,2.26836,2.26851,3906444.0
2006-12-20 00:24:00,2.26834,2.26856,2.26834,2.26856,12451407.0
2006-12-20 00:25:00,2.26857,2.26874,2.26857,2.26865,3163524.0
2006-12-20 00:26:00,2.26868,2.26873,2.26859,2.26865,4359747.0
2006-12-20 00:27:00,2.26867,2.26867,2.26854,2.26863,5901011.0
2006-12-20 00:28:00,2.26857,2.26857,2.26688,2.26828,8426078.0
2006-12-20 00:29:00,2.26821,2.26866,2.26821,2.2685,4520562.0
2006-12-20 00:30:00,2.26858,2.26886,2.26858,2.26865,6992031.0
2006-12-20 00:31:00,2.26873,2.26873,2.26852,2.26868,5625980.0
2006-12-20 00:32:00,2.2689,2.26935,2.2689,2.26907,29080159.0
2006-12-20 00:33:00,2.26903,2.26903,2.26878,2.26878,2471742.0
2006-12-20 00:34:00,2.26879,2.26879,2.26832,2.26832,3998732.0
2006-12-20 00:35:00,2.26821,2.26821,2.2681,2.26814,4283938.0
2006-12-20 00:36:00,2.26832,2.26865,2.26824,2.26856,10015884.0
2006-12-20 00:37:00,2.26865,2.26877,2.26865,2.26877,2013490.0
2006-12-20 00:38:00,2.26881,2.26886,2.26877,2.26878,6739953.0
2006-12-20 00:39:00,2.26882,2.26882,2.26846,2.26846,1303865.0
2006-12-20 00:40:00,2.26837,2.26849,2.26828,2.26828,2955578.0
2006-12-20 00:41:00,2.26826,2.26847,2.26826,2.26847,12629856.0
2006-12-20 00:42:00,2.26846,2.26866,2.26846,2.26864,7757890.0
2006-12-20 00:43:00,2.26863,2.26863,2.26844,2.26844,295880.0
2006-12-20 00:44:00,2.26833,2.26848,2.26833,2.26848,5099445.0
2006-12-20 00:45:00,2.26845,2.26855,2.26845,2.26855,5669916.0
2006-12-20 00:46:00,2.26848,2.26859,2.26837,2.26859,3624383.0
2006-12-20 00:47:00,2.26867,2.26883,2.26867,2.26875,5476991.0
2006-12-20 00:48:00,2.26871,2.26885,2.26871,2.26885,5040204.0
2006-12-20 00:49:00,2.26885,2.26899,2.26883,2.26887,1545755.0
2006-12-20 00:50:00,2.26885,2.26898,2.26882,2.26898,6330688.0
2006-12-20 00:51:00,2.26904,2.26917,2.26904,2.26917,447262.0
2006-12-20 00:52:00,2.26914,2.26914,2.26886,2.26903,4757017.0
2006-12-20 00:53:00,2.26901,2.26913,2.2689,2.26913,7261427.0
2006-12-20 00:54:00,2.26908,2.26937,2.26908,2.26937,2636499.0
2006-12-20 00:55:00,2.26931,2.26931,2.26885,2.26885,2413531.0
2006-12-20 00:56:00,2.26884,2.26884,2.26876,2.26876,5734316.0
2006-12-20 00:57:00,2.26881,2.26881,2.26856,2.26869,752126.0
2006-12-20 00:58:00,2.26863,2.26863,2.26836,2.26836,2405910.0
2006-12-20 00:59:00,2.26838,2.26858,2.26838,2.26858,6303923.0
2006-12-20 01:01:00,2.26858,2.26858,2.26852,2.26852,2069563.0
2006-12-20 01:02:00,2.2684,2.26862,2.26837,2.26862,2881023.0
2006-12-20 01:03:00,2.26891,2.26901,2.26878,2.26878,1194781.0
2006-12-20 01:04:00,2.26853,2.26853,2.26834,2.26837,5333616.0
2006-12-20 01:05:00,2.2684,2.2686,2.2684,2.2686,12257831.0
2006-12-20 01:06:00,2.26864,2.26876,2.26863,2.26865,627960.0
2006-12-20 01:07:00,2.26869,2.26869,2.26849,2.26849,3174005.0
2006-12-20 01:08:00,2.26821,2.26871,2.26821,2.26871,14546794.0
2006-12-20 01:09:00,2.26873,2.26873,2.26861,2.26861,2387428.0
2006-12-20 01:10:00,2.26862,2.26875,2.26862,2.26875,6432259.0
2006-12-20 01:11:00,2.26871,2.26888,2.26871,2.26888,3813670.0
2006-12-20 01:12:00,2.26884,2.26904,2.26879,2.26904,8121762.0
2006-12-20 01:13:00,2.26906,2.26934,2.26906,2.26934,1178279.0
2006-12-20 01:14:00,2.26923,2.26935,2.26922,2.26935,4098057.0
2006-12-20 01:15:00,2.2693,2.26946,2.2693,2.26944,443532.0
2006-12-20 01:16:00,2.26955,2.26955,2.26918,2.26918,4728265.0
2006-12-20 01:17:00,2.26921,2.26946,2.26921,2.26946,12268468.0
2006-12-20 01:18:00,2.26962,2.26995,2.26962,2.26995,2655471.0
2006-12-20 01:19:00,2.26995,2.26995,2.26971,2.26973,11282309.0
2006-12-20 01:20:00,2.26972,2.26995,2.26972,2.26995,583197.0
2006-12-20 01:21:00,2.27001,2.27002,2.27001,2.27002,462043.0
2006-12-20 01:22:00,2.26998,2.26998,2.26979,2.26979,650853.0
2006-12-20 01:23:00,2.2699,2.2699,2.2695,2.2696,5313463.0
2006-12-20 01:24:00,2.26972,2.2698,2.26965,2.2698,3536098.0
2006-12-20 01:25:00,2.26974,2.26974,2.2695,2.26954,1179416.0
2006-12-20 01:26:00,2.26969,2.26998,2.26969,2.26998,825039.0
2006-12-20 01:27:00,2.27002,2.27026,2.27002,2.27018,4516788.0
2006-12-20 01:28:00,2.27027,2.27027,2.26997,2.26997,2916009.0
2006-12-20 01:29:00,2.27019,2.27024,2.27011,2.27023,1166099.0
2006-12-20 01:30:00,2.27021,2.27021,2.26995,2.26995,1753374.0
2006-12-20 01:31:00,2.26994,2.27014,2.26984,2.2701,3230103.0
2006-12-20 01:32:00,2.2702,2.27039,2.2702,2.27029,3056516.0
2006-12-20 01:33:00,2.27026,2.27037,2.27025,2.27029,11752881.0
2006-12-20 01:34:00,2.27018,2.27018,2.26971,2.26971,12179374.0
2006-12-20 01:35:00,2.26952,2.26952,2.26905,2.26905,1777236.0
2006-12-20 01:36:00,2.26893,2.26893,2.26857,2.26859,2576973.0
2006-12-20 01:37:00,2.26859,2.26859,2.26849,2.26854,12242799.0
2006-12-20 01:38:00,2.26869,2.26891,2.26869,2.26891,2748597.0
2006-12-20 01:39:00,2.26905,2.26905,2.26885,2.26902,3748079.0
2006-12-20 01:40:00,2.26889,2.26889,2.26862,2.26862,3551450.0
2006-12-20 01:41:00,2.26892,2.26908,2.26883,2.26883,5242841.0
2006-12-20 01:42:00,2.26879,2.2689,2.26857,2.26857,10150067.0
2006-12-20 01:43:00,2.2686,2.26871,2.26852,2.26871,6392735.0
2006-12-20 01:44:00,2.2687,2.26882,2.26834,2.26882,18830797.0
2006-12-20 01:47:00,2.26876,2.26898,2.26876,2.2689,800664.0
2006-12-20 01:49:00,2.26877,2.26877,2.26861,2.2687,2164768.0
2006-12-20 01:50:00,2.26848,2.26848,2.26848,2.26848,326112.0
2006-12-20 01:51:00,2.2685,2.26862,2.26844,2.26844,6281312.0
2006-12-20 01:52:00,2.2683,2.26863,2.2683,2.26861,7591055.0
2006-12-20 01:53:00,2.26848,2.26848,2.26831,2.26845,1628362.0
2006-12-20 01:54:00,2.26851,2.2686,2.26848,2.26848,4307704.0
2006-12-20 01:55:00,2.26846,2.26846,2.26689,2.26829,547542.0
2006-12-20 01:56:00,2.26827,2.26856,2.26827,2.26856,4371890.0
2006-12-20 01:57:00,2.26881,2.26896,2.26881,2.26894,11342786.0
2006-12-20 01:58:00,2.26896,2.26907,2.26892,2.26907,17940494.0
2006-12-20 01:59:00,2.26907,2.26915,2.26883,2.26914,9343341.0
2006-12-20 02:00:00,2.26892,2.26909,2.26873,2.26907,10213533.0
2006-12-20 02:01:00,2.26909,2.26955,2.26909,2.26955,9869653.0
2006-12-20 02:02:00,2.26962,2.26962,2.26933,2.26934,10274229.0
2006-12-20 02:03:00,2.26932,2.26952,2.26928,2.26952,4305161.0
2006-12-20 02:04:00,2.26963,2.26978,2.26818,2.26978,518851.0
2006-12-20 02:05:00,2.26982,2.27002,2.26982,2.2699,4142025.0
2006-12-20 02:06:00,2.26992,2.27011,2.26982,2.26982,1544350.0
2006-12-20 02:07:00,2.26981,2.26989,2.26973,2.26985,19356029.0
2006-12-20 02:08:00,2.27001,2.27001,2.26992,2.26995,3495665.0
2006-12-20 02:09:00,2.26986,2.26986,2.26968,2.26968,322915.0
2006-12-20 02:10:00,2.26973,2.26974,2.26959,2.26974,2390951.0
2006-12-20 02:11:00,2.26974,2.27009,2.26974,2.27009,1158798.0
2006-12-20 02:12:00,2.27012,2.27012,2.26979,2.26979,864181.0
2006-12-20 02:13:00,2.26978,2.27008,2.26978,2.27008,1125678.0
2006-12-20 02:14:00,2.27011,2.27011,2.27003,2.27003,895096.0
2006-12-20 02:15:00,2.2701,2.2702,2.26974,2.27009,17309308.0
2006-12-20 02:16:00,2.27009,2.27009,2.2699,2.27008,6481531.0
2006-12-20 02:17:00,2.26999,2.27012,2.26999,2.27012,10692157.0
2006-12-20 02:18:00,2.27018,2.27043,2.27011,2.27042,2397961.0
2006-12-20 02:19:00,2.27044,2.2707,2.27044,2.2707,2903016.0
2006-12-20 02:20:00,2.27077,2.27093,2.27077,2.27093,3744435.0
2006-12-20 02:21:00,2.27099,2.27134,2.27096,2.27131,8894827.0
2006-12-20 02:22:00,2.27118,2.27122,2.27115,2.27115,6310994.0
2006-12-20 02:23:00,2.27109,2.27111,2.27087,2.27087,2601953.0
2006-12-20 02:25:00,2.27071,2.27078,2.27047,2.27053,11651558.0
2006-12-20 02:26:00,2.27051,2.27051,2.27022,2.27022,12527055.0
2006-12-20 02:27:00,2.27023,2.27023,2.2699,2.27002,3185864.0
2006-12-20 02:28:00,2.2701,2.27026,2.26993,2.27026,960156.0
2006-12-20 02:29:00,2.27011,2.27011,2.26989,2.26994,1915836.0
2006-12-20 02:30:00,2.26991,2.27014,2.26977,2.27014,1281429.0
2006-12-20 02:31:00,2.26999,2.27016,2.26994,2.26995,2712063.0
2006-12-20 02:32:00,2.26993,2.27011,2.26993,2.26994,2693135.0
2006-12-20 02:33:00,2.2699,2.26996,2.26983,2.26996,898735.0
2006-12-20 02:34:00,2.26991,2.26991,2.26971,2.26973,1134053.0
2006-12-20 02:35:00,2.26985,2.26993,2.26974,2.26993,10087945.0
2006-12-20 02:36:00,2.26982,2.27005,2.26975,2.27005,5510746.0
2006-12-20 02:37:00,2.2701,2.27028,2.2701,2.27028,2539464.0
2006-12-20 02:38:00,2.27024,2.27024,2.26995,2.26995,484119.0
2006-12-20 02:39:00,2.26975,2.2699,2.26975,2.2699,583197.0
2006-12-20 02:40:00,2.26984,2.27017,2.26984,2.27017,5578752.0
2006-12-20 02:41:00,2.27016,2.2705,2.27016,2.2705,2089938.0
2006-12-20 02:42:00,2.27034,2.27042,2.27031,2.27031,11795470.0
2006-12-20 02:43:00,2.27028,2.27028,2.27001,2.27001,5020456.0
2006-12-20 02:44:00,2.26993,2.26993,2.26963,2.26963,439817.0
2006-12-20 02:45:00,2.2697,2.2697,2.26948,2.26948,3940818.0
2006-12-20 02:46:00,2.26972,2.27002,2.26967,2.27002,2405792.0
2006-12-20 02:47:00,2.27008,2.27031,2.27008,2.27031,711174.0
2006-12-20 02:48:00,2.27027,2.27027,2.26995,2.26995,3923933.0
2006-12-20 02:49:00,2.26998,2.26998,2.2699,2.2699,6243094.0
2006-12-20 02:50:00,2.26988,2.26988,2.26956,2.26956,2327382.0
2006-12-20 02:51:00,2.26962,2.26962,2.2695,2.26955,16068476.0
2006-12-20 02:52:00,2.26954,2.26954,2.26943,2.26943,354627.0
2006-12-20 02:53:00,2.26927,2.26937,2.26927,2.26937,590119.0
2006-12-20 02:54:00,2.26941,2.26962,2.26938,2.26956,11465561.0
2006-12-20 02:55:00,2.26973,2.27041,2.26973,2.27032,5580264.0
2006-12-20 02:56:00,2.27025,2.27025,2.26995,2.27011,4843598.0
2006-12-20 02:57:00,2.27001,2.27001,2.26981,2.26985,2861281.0
2006-12-20 02:58:00,2.27008,2.27035,2.27008,2.27035,1981011.0
2006-12-20 02:59:00,2.2705,2.2707,2.2705,2.27069,4634963.0
2006-12-20 03:00:00,2.27071,2.27079,2.27071,2.27074,6637805.0
2006-12-20 03:01:00,2.27082,2.27094,2.27082,2.27094,2014926.0
2006-12-20 03:03:00,2.27091,2.27094,2.2708,2.2708,5366194.0
2006-12-20 03:04:00,2.2708,2.27104,2.2708,2.27104,2267079.0
2006-12-20 03:05:00,2.27107,2.27108,2.27088,2.27088,2320272.0
2006-12-20 03:06:00,2.27086,2.27086,2.27062,2.27062,1845434.0
2006-12-20 03:07:00,2.27061,2.27078,2.27049,2.27078,5207461.0
2006-12-20 03:09:00,2.27085,2.27119,2.27067,2.27119,6628300.0
2006-12-20 03:10:00,2.27118,2.27119,2.27106,2.27108,1707072.0
2006-12-20 03:11:00,2.27102,2.27102,2.27081,2.27088,5029642.0
2006-12-20 03:12:00,2.27092,2.27092,2.27076,2.27076,5887338.0
2006-12-20 03:13:00,2.27083,2.27093,2.27079,2.27088,3575399.0
2006-12-20 03:14:00,2.27098,2.27116,2.27098,2.27116,5687547.0
2006-12-20 03:15:00,2.27123,2.27147,2.27123,2.27147,3000671.0
2006-12-20 03:16:00,2.27143,2.27143,2.27131,2.27131,277119.0
2006-12-20 03:17:00,2.27131,2.27133,2.27113,2.27113,5618438.0
2006-12-20 03:18:00,2.27114,2.27114,2.27093,2.27093,13179438.0
2006-12-20 03:19:00,2.27063,2.27095,2.27063,2.27095,3117042.0
2006-12-20 03:20:00,2.27099,2.27134,2.27099,2.27134,675706.0
2006-12-20 03:21:00,2.27126,2.27126,2.27082,2.27082,6343485.0
2006-12-20 03:22:00,2.2708,2.27094,2.27077,2.27077,1976725.0
2006-12-20 03:23:00,2.2707,2.27094,2.27056,2.27094,9149434.0
2006-12-20 03:24:00,2.27092,2.27116,2.27092,2.27116,4111659.0
2006-12-20 03:25:00,2.27123,2.27128,2.27117,2.27128,3639844.0
2006-12-20 03:26:00,2.27126,2.27164,2.27126,2.27164,2468042.0
2006-12-20 03:27:00,2.27168,2.2719,2.27168,2.2719,22741726.0
2006-12-20 03:28:00,2.27192,2.27192,2.27149,2.27149,5284098.0
2006-12-20 03:29:00,2.27153,2.27178,2.27153,2.27178,2577513.0
2006-12-20 03:30:00,2.27177,2.27177,2.27121,2.27121,4421159.0
2006-12-20 03:31:00,2.27138,2.27138,2.2699,2.2713,8721744.0
2006-12-20 03:32:00,2.27131,2.27135,2.27123,2.27132,5649063.0
2006-12-20 03:33:00,2.2713,2.27133,2.27119,2.27124,4406008.0
2006-12-20 03:35:00,2.27119,2.27126,2.27113,2.27113,12683515.0
2006-12-20 03:36:00,2.27126,2.27126,2.2711,2.2711,3590152.0
2006-12-20 03:37:00,2.2709,2.27095,2.27071,2.27081,2106954.0
2006-12-20 03:38:00,2.27087,2.27093,2.27081,2.27093,3418095.0
2006-12-20 03:39:00,2.27098,2.27108,2.27093,2.27106,2596711.0
2006-12-20 03:40:00,2.27116,2.27128,2.27115,2.27118,4662662.0
2006-12-20 03:41:00,2.27114,2.2715,2.27114,2.27149,2468133.0
2006-12-20 03:42:00,2.27148,2.27155,2.27141,2.27155,15575018.0
2006-12-20 03:43:00,2.2715,2.27163,2.27131,2.27163,7521945.0
2006-12-20 03:44:00,2.27186,2.27215,2.27185,2.27215,2040330.0
2006-12-20 03:45:00,2.27233,2.27249,2.27233,2.27246,16224093.0
2006-12-20 03:46:00,2.27231,2.27231,2.27212,2.27212,7120835.0
2006-12-20 03:47:00,2.27208,2.27208,2.27205,2.27206,1159213.0
2006-12-20 03:48:00,2.27203,2.2721,2.27168,2.27207,9620370.0
2006-12-20 03:49:00,2.27218,2.27232,2.27215,2.27215,4858106.0
2006-12-20 03:50:00,2.27218,2.27218,2.27176,2.27176,1081747.0
2006-12-20 03:51:00,2.27181,2.27185,2.27167,2.27167,7665969.0
2006-12-20 03:52:00,2.27165,2.27186,2.27165,2.27171,11340428.0
2006-12-20 03:53:00,2.2716,2.27174,2.2714,2.2714,3533232.0
2006-12-20 03:54:00,2.27129,2.27129,2.27105,2.27105,1324601.0
2006-12-20 03:55:00,2.27102,2.27102,2.2707,2.27074,8545298.0
2006-12-20 03:56:00,2.2707,2.27073,2.27059,2.27073,3591367.0
2006-12-20 03:57:00,2.27074,2.27076,2.27021,2.27076,9512238.0
2006-12-20 03:58:00,2.27073,2.27121,2.27073,2.27121,15185958.0
2006-12-20 03:59:00,2.27102,2.27109,2.27086,2.27086,2194177.0
2006-12-20 04:00:00,2.27084,2.27084,2.27051,2.27053,7041117.0
2006-12-20 04:01:00,2.27051,2.27062,2.27018,2.27061,25096111.0
2006-12-20 04:02:00,2.27041,2.27049,2.27036,2.27047,5495085.0
2006-12-20 04:03:00,2.27033,2.27059,2.27033,2.27059,9706281.0
2006-12-20 04:04:00,2.27052,2.27066,2.27052,2.27066,10685421.0
2006-12-20 04:05:00,2.27065,2.27073,2.27065,2.27073,523901.0
2006-12-20 04:06:00,2.27073,2.27073,2.27062,2.27065,912277.0
2006-12-20 04:07:00,2.27057,2.27082,2.27027,2.27082,8519256.0
2006-12-20 04:08:00,2.2708,2.271,2.27072,2.271,4238766.0
2006-12-20 04:09:00,2.27118,2.27147,2.27118,2.2712,941056.0
2006-12-20 04:10:00,2.27114,2.27114,2.27087,2.2709,1583128.0
2006-12-20 04:11:00,2.27088,2.27088,2.27046,2.27046,1331462.0
2006-12-20 04:12:00,2.27053,2.27058,2.27043,2.27043,3572783.0
2006-12-20 04:13:00,2.27043,2.27056,2.27036,2.27052,2188758.0
2006-12-20 04:14:00,2.27038,2.27058,2.27038,2.27049,5290283.0
2006-12-20 04:15:00,2.27051,2.27051,2.2703,2.27032,3168438.0
2006-12-20 04:16:00,2.27032,2.27044,2.27017,2.27037,3864595.0
2006-12-20 04:17:00,2.27043,2.27048,2.27042,2.27042,5192917.0
2006-12-20 04:18:00,2.27059,2.271,2.27059,2.271,1026238.0
2006-12-20 04:19:00,2.27096,2.27096,2.27085,2.27085,174268.0
2006-12-20 04:20:00,2.27086,2.27106,2.2708,2.27106,548875.0
2006-12-20 04:21:00,2.27107,2.27132,2.27094,2.27132,6837362.0
2006-12-20 04:22:00,2.27134,2.27186,2.27134,2.27174,4599146.0
2006-12-20 04:23:00,2.27171,2.27171,2.27141,2.27148,3203935.0
2006-12-20 04:24:00,2.27137,2.27169,2.27137,2.27137,1606005.0
2006-12-20 04:25:00,2.27133,2.27133,2.2711,2.2711,2980463.0
2006-12-20 04:26:00,2.27107,2.27107,2.27065,2.27065,7613066.0
2006-12-20 04:27:00,2.27059,2.27075,2.27059,2.27059,6841404.0
2006-12-20 04:28:00,2.27051,2.27051,2.27038,2.27038,6803749.0
2006-12-20 04:29:00,2.27035,2.27035,2.27019,2.2702,942992.0
2006-12-20 04:30:00,2.27019,2.27021,2.26988,2.26988,4190594.0
2006-12-20 04:31:00,2.27,2.27005,2.27,2.27005,741727.0
2006-12-20 04:32:00,2.27001,2.27014,2.27001,2.27014,790578.0
2006-12-20 04:33:00,2.27021,2.27046,2.27019,2.27046,1833723.0
2006-12-20 04:35:00,2.27043,2.27043,2.27008,2.27029,9518680.0
2006-12-20 04:36:00,2.27025,2.27025,2.27008,2.27013,419578.0
2006-12-20 04:37:00,2.27011,2.27022,2.27011,2.27022,10146313.0
2006-12-20 04:38:00,2.27022,2.27022,2.27012,2.27012,4512943.0
2006-12-20 04:39:00,2.27005,2.27025,2.27005,2.27013,1292842.0
2006-12-20 04:40:00,2.27024,2.27024,2.27012,2.27014,3723083.0
2006-12-20 04:41:00,2.27025,2.27044,2.27025,2.27038,8995221.0
2006-12-20 04:42:00,2.27033,2.27071,2.27025,2.27071,6967399.0
2006-12-20 04:43:00,2.27065,2.27093,2.27065,2.27093,2335201.0
2006-12-20 04:44:00,2.27119,2.27123,2.271,2.27123,1352915.0
2006-12-20 04:45:00,2.27112,2.27116,2.27095,2.27116,2311636.0
2006-12-20 04:46:00,2.27111,2.27124,2.27098,2.27124,910878.0
2006-12-20 04:47:00,2.27127,2.27152,2.27127,2.27152,1979468.0
2006-12-20 04:48:00,2.27159,2.27159,2.27138,2.27138,1987191.0
2006-12-20 04:49:00,2.27143,2.27181,2.27143,2.27181,4078761.0
2006-12-20 04:50:00,2.27187,2.27188,2.27155,2.27155,5575003.0
2006-12-20 04:51:00,2.27152,2.27152,2.27136,2.27148,5032260.0
2006-12-20 04:52:00,2.27141,2.27178,2.2714,2.27178,2732395.0
2006-12-20 04:53:00,2.27191,2.27262,2.27191,2.27262,3919852.0
2006-12-20 04:54:00,2.27277,2.27289,2.27136,2.27289,3424662.0
2006-12-20 04:55:00,2.27293,2.27294,2.27277,2.27294,2809974.0
2006-12-20 04:56:00,2.27312,2.27357,2.27312,2.27357,3589758.0
2006-12-20 04:57:00,2.27371,2.27383,2.27358,2.27362,3290649.0
2006-12-20 04:58:00,2.27347,2.27373,2.27337,2.27373,3291653.0
2006-12-20 04:59:00,2.27362,2.27413,2.27362,2.27413,3384172.0
2006-12-20 05:00:00,2.274,2.274,2.2738,2.2738,1588238.0
2006-12-20 05:01:00,2.27383,2.27383,2.27378,2.27378,4736004.0
2006-12-20 05:02:00,2.2737,2.2737,2.2731,2.2731,9174954.0
2006-12-20 05:03:00,2.27341,2.27341,2.27304,2.27317,8264548.0
2006-12-20 05:04:00,2.27314,2.27314,2.27301,2.27309,12654441.0
2006-12-20 05:05:00,2.27309,2.27309,2.27305,2.27305,1181051.0
2006-12-20 05:07:00,2.27308,2.27333,2.27308,2.27327,4679026.0
2006-12-20 05:09:00,2.27308,2.2731,2.27256,2.27301,10049826.0
2006-12-20 05:11:00,2.2729,2.27295,2.27277,2.27287,8397460.0
2006-12-20 05:12:00,2.27288,2.27305,2.27278,2.27305,4853806.0
2006-12-20 05:13:00,2.27315,2.27348,2.27315,2.27348,4078536.0
2006-12-20 05:14:00,2.27348,2.27348,2.27339,2.27343,7114875.0
2006-12-20 05:15:00,2.27351,2.27396,2.27351,2.27396,3198937.0
2006-12-20 05:16:00,2.27395,2.27416,2.27395,2.27407,4085399.0
2006-12-20 05:17:00,2.27407,2.27407,2.27389,2.27389,1053997.0
2006-12-20 05:18:00,2.27373,2.27383,2.2737,2.27371,6122558.0
2006-12-20 05:19:00,2.27363,2.27363,2.27347,2.2735,817406.0
2006-12-20 05:20:00,2.2735,2.2735,2.27322,2.27322,4483927.0
2006-12-20 05:21:00,2.27322,2.27346,2.27322,2.27346,11392634.0
2006-12-20 05:22:00,2.27347,2.27347,2.27324,2.27344,2821021.0
2006-12-20 05:23:00,2.27346,2.27346,2.27329,2.27332,4941476.0
2006-12-20 05:24:00,2.27327,2.27344,2.27326,2.27326,2004713.0
2006-12-20 05:25:00,2.27338,2.27338,2.27308,2.27308,823853.0
2006-12-20 05:26:00,2.27318,2.27341,2.27316,2.27341,4178927.0
2006-12-20 05:27:00,2.27344,2.27366,2.27335,2.27366,3581925.0
2006-12-20 05:28:00,2.27368,2.27381,2.27368,2.27381,9161136.0
2006-12-20 05:29:00,2.27386,2.27391,2.27375,2.27391,1963070.0
2006-12-20 05:30:00,2.27385,2.27385,2.27354,2.27354,2455465.0
2006-12-20 05:31:00,2.27348,2.27348,2.27323,2.27335,12012822.0
2006-12-20 05:32:00,2.27337,2.27338,2.27323,2.27338,6898036.0
2006-12-20 05:33:00,2.27344,2.27358,2.27337,2.27358,4128659.0
2006-12-20 05:34:00,2.27352,2.27366,2.27341,2.27366,1740121.0
2006-12-20 05:35:00,2.27369,2.27399,2.27369,2.27395,3880890.0
2006-12-20 05:36:00,2.27405,2.27409,2.27405,2.27406,545317.0
2006-12-20 05:37:00,2.27413,2.27413,2.27391,2.27391,3372712.0
2006-12-20 05:38:00,2.27391,2.27403,2.27391,2.27403,12678441.0
2006-12-20 05:39:00,2.27412,2.27465,2.27412,2.27465,1740362.0
2006-12-20 05:40:00,2.27455,2.27455,2.2741,2.2741,3330119.0
2006-12-20 05:41:00,2.27415,2.27424,2.27415,2.27424,3993846.0
2006-12-20 05:42:00,2.27417,2.27417,2.27362,2.27408,3546198.0
2006-12-20 05:43:00,2.27401,2.27401,2.27382,2.27382,1796219.0
2006-12-20 05:44:00,2.27387,2.27387,2.27373,2.27377,4329720.0
2006-12-20 05:45:00,2.27382,2.27382,2.27365,2.27371,2456444.0
2006-12-20 05:47:00,2.27381,2.27401,2.27379,2.27389,5708379.0
2006-12-20 05:48:00,2.27382,2.27393,2.2737,2.27393,2221958.0
2006-12-20 05:49:00,2.27402,2.27409,2.27402,2.27409,250038.0
2006-12-20 05:50:00,2.27412,2.27412,2.27363,2.27363,6655524.0
2006-12-20 05:51:00,2.27372,2.27387,2.27372,2.27387,2893165.0
2006-12-20 05:52:00,2.27387,2.27413,2.27387,2.27413,2820081.0
2006-12-20 05:53:00,2.27414,2.27453,2.27414,2.27453,5113645.0
2006-12-20 05:54:00,2.27437,2.27446,2.27437,2.27446,1059707.0
2006-12-20 05:55:00,2.27438,2.27438,2.27393,2.27393,7529414.0
2006-12-20 05:56:00,2.27385,2.27394,2.27384,2.27384,2260468.0
2006-12-20 05:57:00,2.27392,2.27394,2.27382,2.27382,2540436.0
2006-12-20 05:58:00,2.27385,2.27391,2.27365,2.27391,7655730.0
2006-12-20 05:59:00,2.27393,2.27393,2.27374,2.27391,13819439.0
2006-12-20 06:00:00,2.27394,2.2742,2.27383,2.2742,3966670.0
2006-12-20 06:01:00,2.27426,2.27453,2.2742,2.27453,2365677.0
2006-12-20 06:02:00,2.27446,2.27454,2.27446,2.27454,748899.0
2006-12-20 06:03:00,2.27444,2.27444,2.27415,2.27415,10434451.0
2006-12-20 06:04:00,2.27408,2.27408,2.2735,2.27398,9373394.0
2006-12-20 06:05:00,2.27403,2.27407,2.27403,2.27407,1077365.0
2006-12-20 06:06:00,2.27446,2.27466,2.27442,2.27442,7953119.0
2006-12-20 06:07:00,2.27445,2.27445,2.27403,2.27403,1729894.0
2006-12-20 06:08:00,2.27419,2.27448,2.27418,2.27448,57520.0
2006-12-20 06:09:00,2.27452,2.27452,2.27446,2.27446,1261055.0
2006-12-20 06:10:00,2.27441,2.27441,2.274,2.27424,4485707.0
2006-12-20 06:11:00,2.27422,2.27422,2.27379,2.27379,5460192.0
2006-12-20 06:12:00,2.27373,2.2739,2.27373,2.27381,2847185.0
2006-12-20 06:13:00,2.27379,2.27388,2.2737,2.2737,1340268.0
2006-12-20 06:14:00,2.2737,2.2737,2.27361,2.27361,6933545.0
2006-12-20 06:15:00,2.27359,2.27367,2.27359,2.27367,6812313.0
2006-12-20 06:16:00,2.27366,2.27379,2.27366,2.27379,24708471.0
2006-12-20 06:17:00,2.27375,2.27383,2.27349,2.27349,4455091.0
2006-12-20 06:18:00,2.27356,2.27374,2.27356,2.27356,11364123.0
2006-12-20 06:19:00,2.2733,2.27364,2.2733,2.27364,3681625.0
2006-12-20 06:20:00,2.2736,2.2736,2.27346,2.27349,2998997.0
2006-12-20 06:21:00,2.27354,2.27367,2.27318,2.27318,1168610.0
2006-12-20 06:22:00,2.27347,2.27351,2.27344,2.27344,881493.0
2006-12-20 06:23:00,2.27344,2.27361,2.2734,2.27355,11999879.0
2006-12-20 06:24:00,2.27351,2.27351,2.2728,2.2728,10499070.0
2006-12-20 06:25:00,2.27278,2.27278,2.27266,2.27271,2111738.0
2006-12-20 06:26:00,2.27274,2.27286,2.27265,2.27286,7451621.0
2006-12-20 06:27:00,2.27302,2.27335,2.27302,2.27335,3190918.0
2006-12-20 06:28:00,2.27341,2.27373,2.27331,2.27361,1448503.0
2006-12-20 06:29:00,2.27358,2.27358,2.27303,2.27303,16617033.0
2006-12-20 06:30:00,2.27302,2.27316,2.27302,2.27316,5595929.0
2006-12-20 06:31:00,2.27317,2.27326,2.273,2.273,2300474.0
2006-12-20 06:32:00,2.2729,2.27295,2.27283,2.27289,3103007.0
2006-12-20 06:33:00,2.27293,2.27355,2.27293,2.27355,3249211.0
2006-12-20 06:34:00,2.27355,2.27355,2.27318,2.27318,10908122.0
2006-12-20 06:35:00,2.27315,2.27315,2.27279,2.27285,6300370.0
2006-12-20 06:36:00,2.27287,2.27297,2.27282,2.27285,9237026.0
2006-12-20 06:38:00,2.27274,2.27278,2.27265,2.27265,3383100.0
2006-12-20 06:39:00,2.27265,2.27275,2.27245,2.27275,25804900.0
2006-12-20 06:40:00,2.27277,2.2731,2.27277,2.2731,5382918.0
2006-12-20 06:41:00,2.27309,2.2734,2.27309,2.2734,12332069.0
2006-12-20 06:42:00,2.27342,2.27402,2.27342,2.27401,13635370.0
2006-12-20 06:43:00,2.27395,2.27403,2.27383,2.27383,5009625.0
2006-12-20 06:44:00,2.2738,2.2738,2.27345,2.27352,1851808.0
2006-12-20 06:45:00,2.2735,2.2735,2.2731,2.2731,7859000.0
2006-12-20 06:46:00,2.2732,2.2732,2.27292,2.27292,6094890.0
2006-12-20 06:47:00,2.27288,2.27293,2.27253,2.27293,9338838.0
2006-12-20 06:48:00,2.27303,2.27346,2.27303,2.27344,2293814.0
2006-12-20 06:49:00,2.2734,2.2734,2.27316,2.27316,2851997.0
2006-12-20 06:50:00,2.2731,2.27311,2.27294,2.27294,5226132.0
2006-12-20 06:51:00,2.27295,2.27295,2.27248,2.27273,3654424.0
2006-12-20 06:52:00,2.27266,2.27271,2.27254,2.27264,18285450.0
2006-12-20 06:53:00,2.27273,2.27283,2.27265,2.27265,8476182.0
2006-12-20 06:54:00,2.27284,2.27306,2.27275,2.27306,3875709.0
2006-12-20 06:55:00,2.27308,2.27348,2.27308,2.27348,9287070.0
2006-12-20 06:56:00,2.27359,2.27366,2.27351,2.2736,4109264.0
2006-12-20 06:57:00,2.27354,2.27354,2.27333,2.27337,7003564.0
2006-12-20 06:58:00,2.27336,2.27336,2.27297,2.27297,2015863.0
2006-12-20 06:59:00,2.27275,2.27283,2.27273,2.27279,14490006.0
2006-12-20 07:00:00,2.27285,2.27285,2.27261,2.27261,4934921.0
2006-12-20 07:01:00,2.27266,2.27279,2.27266,2.27279,1031146.0
2006-12-20 07:02:00,2.27301,2.2732,2.27295,2.27312,1114050.0
2006-12-20 07:03:00,2.27314,2.27335,2.27305,2.27335,4442735.0
2006-12-20 07:04:00,2.27336,2.27345,2.27324,2.27331,5081374.0
2006-12-20 07:05:00,2.27338,2.27346,2.27328,2.27339,14722390.0
2006-12-20 07:06:00,2.27325,2.27325,2.27289,2.27316,5574245.0
2006-12-20 07:07:00,2.2732,2.27335,2.27315,2.27329,16553732.0
2006-12-20 07:08:00,2.2734,2.2734,2.27295,2.27311,3604521.0
2006-12-20 07:09:00,2.27296,2.2732,2.27296,2.273,5796762.0
2006-12-20 07:10:00,2.27305,2.27315,2.27298,2.27315,6478781.0
2006-12-20 07:11:00,2.27314,2.27314,2.27296,2.27304,4612941.0
2006-12-20 07:12:00,2.27294,2.27302,2.27288,2.27293,15455003.0
2006-12-20 07:13:00,2.2729,2.27296,2.27288,2.27288,1833093.0
2006-12-20 07:14:00,2.27278,2.27278,2.27244,2.27244,2717586.0
2006-12-20 07:15:00,2.27226,2.27255,2.27226,2.27255,630706.0
2006-12-20 07:16:00,2.27252,2.27252,2.27244,2.27244,15254111.0
2006-12-20 07:17:00,2.27244,2.27251,2.27244,2.27245,4758098.0
2006-12-20 07:18:00,2.2725,2.27257,2.27245,2.27257,3922964.0
2006-12-20 07:19:00,2.27251,2.27251,2.27221,2.27221,1941939.0
2006-12-20 07:20:00,2.27208,2.27227,2.27208,2.27227,4848680.0
2006-12-20 07:21:00,2.27222,2.2723,2.27205,2.2723,5176916.0
2006-12-20 07:22:00,2.27232,2.27232,2.27209,2.27228,5862101.0
2006-12-20 07:23:00,2.27231,2.27249,2.27227,2.27249,2049022.0
2006-12-20 07:24:00,2.27252,2.27268,2.27252,2.27268,3428798.0
2006-12-20 07:25:00,2.27274,2.27274,2.2727,2.2727,3744353.0
2006-12-20 07:26:00,2.27268,2.27268,2.27261,2.27261,6312205.0
2006-12-20 07:28:00,2.27265,2.27282,2.27265,2.27282,353082.0
2006-12-20 07:29:00,2.27286,2.27296,2.27286,2.27293,7466729.0
2006-12-20 07:30:00,2.27294,2.27323,2.27294,2.27311,10959791.0
2006-12-20 07:32:00,2.27307,2.27318,2.27295,2.27295,1854505.0
2006-12-20 07:33:00,2.27307,2.27307,2.27252,2.27252,2844174.0
2006-12-20 07:34:00,2.27257,2.27282,2.27257,2.27277,6424251.0
2006-12-20 07:35:00,2.27267,2.27267,2.27237,2.27237,6350882.0
2006-12-20 07:36:00,2.27239,2.27239,2.27233,2.27234,782801.0
2006-12-20 07:37:00,2.27235,2.27263,2.27235,2.27244,7493195.0
2006-12-20 07:38:00,2.27244,2.27244,2.27214,2.27214,20132740.0
2006-12-20 07:39:00,2.2717,2.2721,2.2717,2.27196,4476550.0
2006-12-20 07:40:00,2.27192,2.27196,2.27161,2.27161,13403086.0
2006-12-20 07:41:00,2.27153,2.27171,2.27151,2.27171,6450172.0
2006-12-20 07:42:00,2.27168,2.27191,2.27168,2.27191,2611858.0
2006-12-20 07:43:00,2.27175,2.27175,2.27169,2.27169,525538.0
2006-12-20 07:44:00,2.27182,2.27219,2.27152,2.27219,14940297.0
2006-12-20 07:45:00,2.27222,2.27222,2.27215,2.27217,11137932.0
2006-12-20 07:46:00,2.27213,2.27214,2.27199,2.27209,6321660.0
2006-12-20 07:47:00,2.27211,2.27222,2.27208,2.2721,932881.0
2006-12-20 07:48:00,2.27189,2.27189,2.27126,2.27178,1892916.0
2006-12-20 07:49:00,2.27152,2.27205,2.27152,2.27205,9414696.0
2006-12-20 07:50:00,2.27191,2.27191,2.27183,2.27183,6082108.0
2006-12-20 07:51:00,2.2717,2.2719,2.2717,2.27184,7380812.0
2006-12-20 07:52:00,2.27203,2.27228,2.27198,2.27228,2136068.0
2006-12-20 07:53:00,2.27225,2.27251,2.27225,2.27251,451814.0
2006-12-20 07:54:00,2.27262,2.27262,2.2722,2.27238,9167792.0
2006-12-20 07:55:00,2.27234,2.27234,2.27201,2.27214,3206688.0
2006-12-20 07:56:00,2.27217,2.27218,2.27212,2.27212,1794046.0
2006-12-20 07:57:00,2.27219,2.27221,2.27207,2.27207,2269076.0
2006-12-20 07:58:00,2.27207,2.27229,2.27184,2.27229,4481687.0
2006-12-20 07:59:00,2.27234,2.27234,2.27223,2.27228,4456699.0
2006-12-20 08:00:00,2.27227,2.27227,2.27204,2.27204,1148327.0
2006-12-20 08:01:00,2.2722,2.27223,2.27217,2.27217,1030438.0
2006-12-20 08:02:00,2.27223,2.27243,2.27222,2.27233,2507347.0
2006-12-20 08:03:00,2.27237,2.27272,2.27221,2.27272,7399456.0
2006-12-20 08:04:00,2.27274,2.27294,2.27274,2.27293,2029242.0
2006-12-20 08:05:00,2.2729,2.2729,2.27267,2.27267,15661181.0
2006-12-20 08:06:00,2.27227,2.2727,2.27227,2.2727,9770900.0
2006-12-20 08:07:00,2.27278,2.27301,2.27277,2.27301,1930738.0
2006-12-20 08:08:00,2.27294,2.27294,2.27251,2.27251,13927899.0
2006-12-20 08:09:00,2.27253,2.27266,2.27248,2.2726,783348.0
2006-12-20 08:10:00,2.27273,2.27302,2.27273,2.27302,16271704.0
2006-12-20 08:12:00,2.27304,2.27304,2.27282,2.27286,9242319.0
2006-12-20 08:13:00,2.27283,2.2731,2.27276,2.2731,8707268.0
2006-12-20 08:14:00,2.27316,2.27342,2.27316,2.27342,1232178.0
2006-12-20 08:16:00,2.27342,2.27342,2.27285,2.27299,743495.0
2006-12-20 08:17:00,2.27294,2.27308,2.27294,2.27301,13175628.0
2006-12-20 08:18:00,2.27291,2.27295,2.27283,2.27295,2249242.0
2006-12-20 08:19:00,2.27292,2.27311,2.27292,2.27311,3644044.0
2006-12-20 08:21:00,2.27291,2.27341,2.27291,2.27341,1897791.0
2006-12-20 08:22:00,2.27333,2.27398,2.27333,2.27398,3232152.0
2006-12-20 08:23:00,2.27402,2.27408,2.2737,2.2737,2161249.0
2006-12-20 08:24:00,2.27348,2.27366,2.27347,2.27354,2705150.0
2006-12-20 08:25:00,2.27351,2.27351,2.27322,2.27324,337032.0
2006-12-20 08:26:00,2.27316,2.27321,2.27305,2.27314,2824518.0
2006-12-20 08:27:00,2.27314,2.27339,2.27308,2.27339,1243667.0
2006-12-20 08:28:00,2.27368,2.27387,2.27368,2.27387,4131779.0
2006-12-20 08:29:00,2.27378,2.27385,2.27355,2.27355,6676559.0
2006-12-20 08:30:00,2.2735,2.2735,2.27329,2.27333,573566.0
2006-12-20 08:31:00,2.27334,2.27401,2.27334,2.27401,7715617.0
2006-12-20 08:32:00,2.27401,2.27418,2.27397,2.27397,4260825.0
2006-12-20 08:33:00,2.27375,2.27375,2.27348,2.27373,1396258.0
2006-12-20 08:34:00,2.27361,2.27419,2.27356,2.27419,2218966.0
2006-12-20 08:35:00,2.27413,2.27413,2.27389,2.27389,8412959.0
2006-12-20 08:36:00,2.27381,2.27381,2.27353,2.27369,4613226.0
2006-12-20 08:37:00,2.27389,2.27417,2.27389,2.27415,932785.0
2006-12-20 08:38:00,2.27414,2.27414,2.27403,2.27405,1943908.0
2006-12-20 08:39:00,2.27382,2.27397,2.27377,2.27397,7260303.0
2006-12-20 08:40:00,2.27402,2.27405,2.27397,2.27397,270747.0
2006-12-20 08:41:00,2.27401,2.27402,2.27383,2.27389,8146734.0
2006-12-20 08:42:00,2.27388,2.27424,2.27375,2.27424,3070796.0
2006-12-20 08:43:00,2.27424,2.27473,2.27416,2.27448,8591988.0
2006-12-20 08:44:00,2.27446,2.27446,2.27432,2.27432,1561934.0
2006-12-20 08:45:00,2.27428,2.27428,2.27376,2.27389,12266377.0
2006-12-20 08:46:00,2.27431,2.27451,2.27421,2.27451,7457905.0
2006-12-20 08:47:00,2.27435,2.27466,2.27435,2.27466,66347.0
2006-12-20 08:48:00,2.27466,2.27466,2.27452,2.27456,6261476.0
2006-12-20 08:49:00,2.27434,2.27434,2.27402,2.27402,951583.0
2006-12-20 08:50:00,2.27422,2.27436,2.27419,2.2742,5683220.0
2006-12-20 08:51:00,2.27452,2.27484,2.27452,2.27484,1911507.0
2006-12-20 08:52:00,2.27483,2.27491,2.27465,2.27491,5095790.0
2006-12-20 08:53:00,2.2749,2.2749,2.27474,2.27476,657372.0
2006-12-20 08:55:00,2.27473,2.27479,2.27473,2.27474,708704.0
2006-12-20 08:56:00,2.27459,2.27459,2.27441,2.27441,8911164.0
2006-12-20 08:57:00,2.27425,2.27446,2.27425,2.27446,2994395.0
2006-12-20 08:58:00,2.27439,2.27449,2.27438,2.27445,3752104.0
2006-12-20 08:59:00,2.27463,2.27505,2.27463,2.27505,1853874.0
2006-12-20 09:00:00,2.27502,2.27515,2.275,2.27507,7988546.0
2006-12-20 09:01:00,2.27485,2.27507,2.27485,2.27504,5772837.0
2006-12-20 09:02:00,2.27516,2.27528,2.27487,2.27528,14422775.0
2006-12-20 09:03:00,2.27525,2.2754,2.27517,2.27517,1393941.0
2006-12-20 09:04:00,2.27522,2.27522,2.27493,2.27493,6767545.0
2006-12-20 09:05:00,2.27484,2.27484,2.27467,2.27477,8668102.0
2006-12-20 09:06:00,2.27474,2.27474,2.27449,2.2747,3643761.0
2006-12-20 09:07:00,2.27461,2.27461,2.27418,2.27418,8862066.0
2006-12-20 09:08:00,2.27424,2.27424,2.27413,2.27413,42194.0
2006-12-20 09:09:00,2.274,2.274,2.27371,2.27396,2693735.0
2006-12-20 09:10:00,2.27395,2.27395,2.27354,2.27369,6350400.0
2006-12-20 09:11:00,2.27367,2.27374,2.2736,2.27374,5827025.0
2006-12-20 09:12:00,2.27372,2.27373,2.27334,2.27334,2319207.0
2006-12-20 09:13:00,2.27321,2.27321,2.27296,2.27296,1478113.0
2006-12-20 09:14:00,2.27301,2.27301,2.27272,2.27276,707938.0
2006-12-20 09:15:00,2.27279,2.27279,2.27234,2.27234,1476760.0
2006-12-20 09:16:00,2.27228,2.27258,2.27228,2.27258,1419911.0
2006-12-20 09:17:00,2.27267,2.27289,2.27265,2.27289,1701622.0
2006-12-20 09:18:00,2.27288,2.27288,2.27265,2.27265,13515128.0
2006-12-20 09:19:00,2.27251,2.27251,2.2722,2.27226,2461269.0
2006-12-20 09:20:00,2.27234,2.27247,2.27234,2.27243,12078664.0
2006-12-20 09:21:00,2.27248,2.27257,2.27248,2.27249,5674882.0
2006-12-20 09:22:00,2.27238,2.2724,2.27231,2.27238,1036513.0
2006-12-20 09:23:00,2.27233,2.27253,2.27227,2.27253,5321801.0
2006-12-20 09:24:00,2.27269,2.27285,2.27269,2.2728,20422938.0
2006-12-20 09:25:00,2.27273,2.27273,2.27232,2.27232,7444380.0
2006-12-20 09:26:00,2.27245,2.27245,2.27216,2.27216,10326494.0
2006-12-20 09:27:00,2.27206,2.27216,2.27154,2.27154,6579535.0
2006-12-20 09:28:00,2.27189,2.27198,2.27161,2.27198,1623271.0
2006-12-20 09:29:00,2.27199,2.27199,2.27185,2.27195,3433513.0
2006-12-20 09:30:00,2.27193,2.27203,2.27191,2.27192,6746616.0
2006-12-20 09:31:00,2.27207,2.27216,2.27202,2.27216,2667207.0
2006-12-20 09:32:00,2.27214,2.2723,2.27213,2.2723,3730438.0
2006-12-20 09:33:00,2.27235,2.27243,2.27225,2.27235,2511127.0
2006-12-20 09:34:00,2.27249,2.27259,2.27238,2.27238,15561462.0
2006-12-20 09:35:00,2.27241,2.27245,2.27207,2.27207,10083197.0
2006-12-20 09:36:00,2.27254,2.27259,2.27235,2.27235,1950963.0
2006-12-20 09:37:00,2.27217,2.27231,2.27217,2.27221,1471789.0
2006-12-20 09:38:00,2.27217,2.27217,2.27175,2.27196,10150816.0
2006-12-20 09:39:00,2.27193,2.27205,2.27188,2.272,1777331.0
2006-12-20 09:40:00,2.27189,2.27192,2.27164,2.27192,8295799.0
2006-12-20 09:41:00,2.2719,2.27234,2.27189,2.27234,6169616.0
2006-12-20 09:42:00,2.27251,2.27292,2.27243,2.27243,1738764.0
2006-12-20 09:43:00,2.27226,2.27226,2.27208,2.27208,5955390.0
2006-12-20 09:44:00,2.27199,2.27211,2.27199,2.27208,9513324.0
2006-12-20 09:45:00,2.27201,2.27236,2.27201,2.27236,1943704.0
2006-12-20 09:46:00,2.27235,2.27249,2.2723,2.27249,5682237.0
2006-12-20 09:47:00,2.27275,2.27299,2.2727,2.2727,16501893.0
2006-12-20 09:48:00,2.27269,2.27269,2.27239,2.27239,21051922.0
2006-12-20 09:49:00,2.27235,2.27235,2.27204,2.27204,3062524.0
2006-12-20 09:50:00,2.27209,2.27214,2.2719,2.2719,2934543.0
2006-12-20 09:51:00,2.27164,2.27166,2.27145,2.27166,5009580.0
2006-12-20 09:52:00,2.27155,2.27155,2.2709,2.2709,3185007.0
2006-12-20 09:53:00,2.27073,2.27073,2.27058,2.27058,5732523.0
2006-12-20 09:54:00,2.27069,2.27084,2.27067,2.27084,3900387.0
2006-12-20 09:55:00,2.2706,2.2706,2.27043,2.27046,837460.0
2006-12-20 09:56:00,2.27032,2.27032,2.27001,2.27005,3070656.0
2006-12-20 09:57:00,2.27013,2.27018,2.27001,2.27017,16162750.0
2006-12-20 09:58:00,2.2702,2.27041,2.27013,2.27013,6849657.0
2006-12-20 09:59:00,2.27005,2.27035,2.26994,2.27035,7831997.0
2006-12-20 10:00:00,2.2703,2.2703,2.26948,2.26948,6416285.0
2006-12-20 10:01:00,2.26936,2.26936,2.26915,2.26926,2568516.0
2006-12-20 10:02:00,2.26941,2.26957,2.26938,2.26957,9052912.0
2006-12-20 10:03:00,2.26966,2.26978,2.26963,2.26976,17250521.0
2006-12-20 10:04:00,2.26991,2.27001,2.26991,2.27001,511011.0
2006-12-20 10:05:00,2.26996,2.26999,2.26975,2.26988,1542040.0
2006-12-20 10:06:00,2.27001,2.27022,2.27001,2.27022,3286145.0
2006-12-20 10:07:00,2.27039,2.2709,2.27039,2.2709,15399056.0
2006-12-20 10:08:00,2.27087,2.27087,2.27071,2.27071,8443976.0
2006-12-20 10:09:00,2.27092,2.27094,2.27078,2.27088,4000917.0
2006-12-20 10:10:00,2.27092,2.27106,2.27092,2.27098,9894380.0
2006-12-20 10:11:00,2.271,2.27132,2.27096,2.27132,11230298.0
2006-12-20 10:12:00,2.27148,2.27177,2.27139,2.27139,10125771.0
2006-12-20 10:13:00,2.27137,2.27137,2.27089,2.27089,6523882.0
2006-12-20 10:14:00,2.27088,2.2709,2.27066,2.2709,8668610.0
2006-12-20 10:15:00,2.27092,2.27101,2.27092,2.27101,2186814.0
2006-12-20 10:16:00,2.271,2.271,2.2708,2.2708,1203227.0
2006-12-20 10:17:00,2.27078,2.27108,2.27078,2.27084,3197781.0
2006-12-20 10:18:00,2.27094,2.27127,2.27083,2.27127,2621285.0
2006-12-20 10:19:00,2.27132,2.27152,2.27123,2.27152,1808278.0
2006-12-20 10:20:00,2.27151,2.27199,2.2715,2.27199,12599780.0
2006-12-20 10:21:00,2.27198,2.27235,2.27198,2.27233,3263556.0
2006-12-20 10:22:00,2.27208,2.27259,2.27208,2.27259,13554048.0
2006-12-20 10:23:00,2.2727,2.27303,2.27265,2.27303,1705828.0
2006-12-20 10:24:00,2.27301,2.2731,2.27301,2.27305,5042795.0
2006-12-20 10:25:00,2.27322,2.27367,2.27322,2.27367,1716261.0
2006-12-20 10:26:00,2.27392,2.27428,2.27392,2.27428,1872547.0
2006-12-20 10:27:00,2.2743,2.27437,2.27426,2.27426,781755.0
2006-12-20 10:28:00,2.27407,2.27407,2.27373,2.27373,1682231.0
2006-12-20 10:29:00,2.27369,2.27432,2.27369,2.27431,7632688.0
2006-12-20 10:30:00,2.2743,2.27434,2.27413,2.27424,15895790.0
2006-12-20 10:31:00,2.2741,2.27418,2.27401,2.27418,4989333.0
2006-12-20 10:32:00,2.27403,2.27403,2.27357,2.27357,4678044.0
2006-12-20 10:33:00,2.27338,2.27345,2.27322,2.27322,2778255.0
2006-12-20 10:34:00,2.27323,2.27352,2.2731,2.27352,2227944.0
2006-12-20 10:35:00,2.2738,2.274,2.27339,2.27339,16758990.0
2006-12-20 10:36:00,2.27381,2.27381,2.27351,2.27354,7761502.0
2006-12-20 10:37:00,2.27338,2.27345,2.27287,2.27318,11093030.0
2006-12-20 10:38:00,2.27317,2.27317,2.27264,2.27267,4284902.0
2006-12-20 10:39:00,2.27282,2.273,2.27282,2.27296,3048091.0
2006-12-20 10:40:00,2.27306,2.27306,2.27282,2.27301,7361721.0
2006-12-20 10:41:00,2.2731,2.27332,2.27309,2.27332,8536994.0
2006-12-20 10:42:00,2.27334,2.27343,2.27334,2.27341,7781644.0
2006-12-20 10:43:00,2.27343,2.27374,2.27343,2.27374,6953393.0
2006-12-20 10:44:00,2.27386,2.2742,2.27386,2.27416,928636.0
2006-12-20 10:45:00,2.27424,2.27436,2.27421,2.27434,2572270.0
2006-12-20 10:46:00,2.27424,2.27424,2.27369,2.27369,2121387.0
2006-12-20 10:47:00,2.27365,2.27393,2.27354,2.27393,8334788.0
2006-12-20 10:48:00,2.27387,2.27387,2.27352,2.27352,4571060.0
2006-12-20 10:49:00,2.2735,2.27356,2.27338,2.27356,5199489.0
2006-12-20 10:50:00,2.27366,2.27381,2.27366,2.2738,16817833.0
2006-12-20 10:51:00,2.2739,2.2743,2.2739,2.2741,2769029.0
2006-12-20 10:52:00,2.27413,2.27413,2.27365,2.27372,12773805.0
2006-12-20 10:53:00,2.27377,2.27403,2.27377,2.27403,1131973.0
2006-12-20 10:54:00,2.27409,2.27432,2.27401,2.27432,4161587.0
2006-12-20 10:55:00,2.27428,2.27428,2.27366,2.27366,1579269.0
2006-12-20 10:56:00,2.27377,2.27389,2.27373,2.27382,5770993.0
2006-12-20 10:57:00,2.27377,2.27386,2.27377,2.27378,10656809.0
2006-12-20 10:58:00,2.27388,2.27388,2.27365,2.27365,3133981.0
2006-12-20 10:59:00,2.2738,2.27392,2.27373,2.27392,10461351.0
2006-12-20 11:00:00,2.27385,2.27391,2.27373,2.27373,20778608.0
2006-12-20 11:01:00,2.27376,2.27376,2.27331,2.27357,13362064.0
2006-12-20 11:02:00,2.27371,2.27392,2.27356,2.27392,3363047.0
2006-12-20 11:03:00,2.27396,2.27425,2.27396,2.27425,10331166.0
2006-12-20 11:04:00,2.27413,2.27413,2.2739,2.2739,2425144.0
2006-12-20 11:05:00,2.27403,2.27435,2.27403,2.2742,2552620.0
2006-12-20 11:06:00,2.27428,2.27432,2.27415,2.27415,5413601.0
2006-12-20 11:07:00,2.27411,2.27411,2.27399,2.274,7793013.0
2006-12-20 11:08:00,2.27414,2.27444,2.27407,2.27438,7058016.0
2006-12-20 11:09:00,2.27452,2.27462,2.27443,2.27462,461722.0
2006-12-20 11:10:00,2.27494,2.27512,2.27487,2.27487,11386637.0
2006-12-20 11:11:00,2.27491,2.27491,2.27462,2.27465,3002692.0
2006-12-20 11:12:00,2.27459,2.27459,2.2742,2.27429,5431432.0
2006-12-20 11:13:00,2.27423,2.27437,2.27412,2.27412,2158140.0
2006-12-20 11:14:00,2.27375,2.27375,2.27349,2.27349,2228415.0
2006-12-20 11:15:00,2.27349,2.27356,2.27348,2.27348,2886113.0
2006-12-20 11:16:00,2.2735,2.2735,2.27325,2.27326,8382864.0
2006-12-20 11:17:00,2.27348,2.27364,2.27348,2.27353,3743692.0
2006-12-20 11:18:00,2.27331,2.27331,2.27299,2.27299,773990.0
2006-12-20 11:19:00,2.27297,2.27297,2.27243,2.27276,14393373.0
2006-12-20 11:20:00,2.27274,2.27274,2.27257,2.27263,9032241.0
2006-12-20 11:21:00,2.27263,2.27263,2.27224,2.27253,6915859.0
2006-12-20 11:22:00,2.27254,2.27282,2.27254,2.27276,11028049.0
2006-12-20 11:23:00,2.2727,2.2727,2.27261,2.27261,2801606.0
2006-12-20 11:24:00,2.27249,2.27249,2.27226,2.27226,1939930.0
2006-12-20 11:25:00,2.27219,2.27244,2.27219,2.27244,1325801.0
2006-12-20 11:26:00,2.27245,2.27253,2.27229,2.27229,15242905.0
2006-12-20 11:27:00,2.2726,2.27274,2.2726,2.27267,6561162.0
2006-12-20 11:28:00,2.27263,2.27263,2.27235,2.27235,558697.0
2006-12-20 11:29:00,2.27201,2.27201,2.27137,2.27137,9308229.0
2006-12-20 11:30:00,2.27118,2.27171,2.27109,2.27171,760974.0
2006-12-20 11:31:00,2.27183,2.27197,2.27166,2.27197,1298521.0
2006-12-20 11:32:00,2.27199,2.27201,2.27178,2.27178,12754454.0
2006-12-20 11:33:00,2.27173,2.27173,2.27132,2.27132,3445571.0
2006-12-20 11:34:00,2.27108,2.27108,2.27062,2.27062,4324186.0
2006-12-20 11:35:00,2.27038,2.27038,2.27011,2.27011,2440258.0
2006-12-20 11:36:00,2.27012,2.27027,2.27009,2.27012,5606899.0
2006-12-20 11:37:00,2.27007,2.27023,2.27007,2.2701,651312.0
2006-12-20 11:38:00,2.26999,2.26999,2.26935,2.26935,961215.0
2006-12-20 11:39:00,2.26928,2.26928,2.26909,2.26926,4233608.0
2006-12-20 11:40:00,2.26948,2.26975,2.26948,2.26975,5898203.0
2006-12-20 11:41:00,2.26983,2.26983,2.2696,2.26974,4975008.0
2006-12-20 11:42:00,2.26982,2.27052,2.26982,2.27052,3291083.0
2006-12-20 11:43:00,2.27057,2.27059,2.27043,2.27048,17316579.0
2006-12-20 11:44:00,2.27049,2.27049,2.2702,2.2702,17798267.0
2006-12-20 11:45:00,2.27025,2.27052,2.27021,2.27052,5820559.0
2006-12-20 11:46:00,2.27056,2.27068,2.27037,2.27037,2520735.0
2006-12-20 11:47:00,2.27031,2.27031,2.2699,2.27012,1964630.0
2006-12-20 11:48:00,2.27002,2.27002,2.26952,2.26952,5952777.0
2006-12-20 11:49:00,2.26936,2.26936,2.26898,2.26898,5297554.0
2006-12-20 11:50:00,2.26901,2.26919,2.26894,2.26894,4400727.0
2006-12-20 11:51:00,2.26877,2.26877,2.26831,2.26831,2098217.0
2006-12-20 11:52:00,2.26833,2.26846,2.26701,2.26839,1989540.0
2006-12-20 11:53:00,2.26825,2.26825,2.26765,2.26765,7522904.0
2006-12-20 11:54:00,2.26771,2.26784,2.26766,2.26783,2217121.0
2006-12-20 11:55:00,2.26778,2.26778,2.26732,2.26732,7391302.0
2006-12-20 11:56:00,2.26773,2.26773,2.26739,2.2674,5737789.0
2006-12-20 11:57:00,2.26733,2.26733,2.2668,2.2668,7636128.0
2006-12-20 11:58:00,2.26661,2.26661,2.26614,2.26614,14068633.0
2006-12-20 11:59:00,2.26586,2.26599,2.26517,2.26533,15034979.0
2006-12-20 12:00:00,2.26523,2.26523,2.26501,2.26501,1995794.0
2006-12-20 12:01:00,2.26482,2.26508,2.26477,2.26507,6844023.0
2006-12-20 12:02:00,2.26511,2.26524,2.265,2.265,1459814.0
2006-12-20 12:03:00,2.26502,2.26502,2.26464,2.26464,12945963.0
2006-12-20 12:04:00,2.2647,2.26471,2.26436,2.2644,2316510.0
2006-12-20 12:05:00,2.26438,2.26465,2.26424,2.26465,8723517.0
2006-12-20 12:06:00,2.26482,2.26488,2.26482,2.26487,3547667.0
2006-12-20 12:07:00,2.26488,2.26509,2.26488,2.26509,2250808.0
2006-12-20 12:08:00,2.26516,2.26516,2.26462,2.26462,446987.0
2006-12-20 12:09:00,2.26467,2.26478,2.26461,2.26461,2803110.0
2006-12-20 12:10:00,2.26467,2.26468,2.26433,2.26438,1979782.0
2006-12-20 12:11:00,2.26436,2.26436,2.26419,2.2642,2107016.0
2006-12-20 12:12:00,2.26422,2.26478,2.26422,2.26473,10825226.0
2006-12-20 12:13:00,2.26475,2.26542,2.26475,2.26542,2556052.0
2006-12-20 12:14:00,2.26563,2.26593,2.26563,2.26581,6308071.0
2006-12-20 12:15:00,2.26578,2.26578,2.26536,2.26544,2116296.0
2006-12-20 12:16:00,2.26555,2.26573,2.26551,2.26551,1917040.0
2006-12-20 12:17:00,2.26558,2.26576,2.26558,2.26565,1013117.0
2006-12-20 12:18:00,2.26571,2.26608,2.26571,2.26591,1804107.0
2006-12-20 12:19:00,2.26598,2.26624,2.26598,2.26603,9747314.0
2006-12-20 12:20:00,2.26616,2.26628,2.26607,2.26613,6752883.0
2006-12-20 12:21:00,2.26622,2.26622,2.2661,2.26615,22304644.0
2006-12-20 12:22:00,2.26614,2.26632,2.26601,2.26632,1850430.0
2006-12-20 12:23:00,2.2666,2.26709,2.2666,2.26709,6317311.0
2006-12-20 12:24:00,2.2671,2.26722,2.26689,2.26697,3278065.0
2006-12-20 12:25:00,2.26683,2.26686,2.26644,2.26644,7556762.0
2006-12-20 12:26:00,2.26621,2.26621,2.26556,2.26556,3498589.0
2006-12-20 12:27:00,2.26552,2.26566,2.26545,2.26545,3072944.0
2006-12-20 12:28:00,2.26547,2.26574,2.26547,2.26574,7332026.0
2006-12-20 12:29:00,2.26582,2.26584,2.26436,2.2656,5842539.0
2006-12-20 12:30:00,2.26558,2.26558,2.26527,2.26548,5881177.0
2006-12-20 12:31:00,2.2655,2.26563,2.26545,2.26563,591962.0
2006-12-20 12:32:00,2.26573,2.26607,2.26573,2.26599,1277687.0
2006-12-20 12:33:00,2.26599,2.26622,2.26599,2.26622,12488345.0
2006-12-20 12:34:00,2.26618,2.26618,2.26587,2.26591,1551734.0
2006-12-20 12:35:00,2.266,2.26623,2.266,2.26622,5130164.0
2006-12-20 12:36:00,2.26611,2.26613,2.26586,2.26592,19428806.0
2006-12-20 12:37:00,2.26606,2.2662,2.26596,2.26609,1317647.0
2006-12-20 12:38:00,2.26608,2.26634,2.2658,2.26634,3058909.0
2006-12-20 12:39:00,2.26636,2.26639,2.26619,2.26619,1573709.0
2006-12-20 12:40:00,2.26612,2.26628,2.26607,2.26614,5205521.0
2006-12-20 12:41:00,2.26608,2.26608,2.26592,2.26592,2318189.0
2006-12-20 12:42:00,2.26598,2.26636,2.26598,2.26636,3423460.0
2006-12-20 12:43:00,2.26638,2.26641,2.26625,2.26632,5959319.0
2006-12-20 12:44:00,2.2662,2.26653,2.26611,2.26629,11791014.0
2006-12-20 12:45:00,2.26632,2.26648,2.26632,2.26648,11413224.0
2006-12-20 12:46:00,2.26673,2.26681,2.2665,2.26666,3694553.0
2006-12-20 12:47:00,2.26664,2.26664,2.26637,2.26653,6666467.0
2006-12-20 12:48:00,2.26637,2.26653,2.26631,2.26645,3910106.0
2006-12-20 12:49:00,2.2665,2.26657,2.26625,2.26657,2996439.0
2006-12-20 12:50:00,2.26667,2.26685,2.26663,2.26685,3730683.0
2006-12-20 12:51:00,2.26708,2.26722,2.26708,2.26718,4609799.0
2006-12-20 12:52:00,2.26713,2.26731,2.26709,2.26731,1418229.0
2006-12-20 12:53:00,2.26739,2.26748,2.26733,2.26733,21046219.0
2006-12-20 12:54:00,2.26738,2.2674,2.2673,2.26733,4504601.0
2006-12-20 12:55:00,2.26736,2.26765,2.26703,2.26765,1512398.0
2006-12-20 12:56:00,2.26764,2.2679,2.26764,2.2679,11399251.0
2006-12-20 12:57:00,2.26795,2.26802,2.26785,2.26802,752819.0
2006-12-20 12:58:00,2.2681,2.26835,2.2681,2.26835,1786426.0
2006-12-20 12:59:00,2.2683,2.26863,2.2683,2.26863,4749318.0
2006-12-20 13:00:00,2.2686,2.26899,2.2686,2.26899,25029659.0
2006-12-20 13:01:00,2.26904,2.26928,2.26891,2.26928,5553911.0
2006-12-20 13:02:00,2.26936,2.26939,2.26909,2.26909,10309148.0
2006-12-20 13:03:00,2.26943,2.26973,2.26943,2.26973,3716178.0
2006-12-20 13:04:00,2.27003,2.27071,2.27003,2.27071,3909185.0
2006-12-20 13:05:00,2.27088,2.27101,2.27088,2.27094,2501732.0
2006-12-20 13:06:00,2.27086,2.27086,2.27053,2.27063,4153118.0
2006-12-20 13:07:00,2.27059,2.27059,2.2704,2.2704,15754696.0
2006-12-20 13:08:00,2.27036,2.27036,2.27013,2.27013,9296992.0
2006-12-20 13:09:00,2.27008,2.27008,2.26959,2.26959,9285550.0
2006-12-20 13:10:00,2.26965,2.26978,2.26945,2.26978,2616463.0
2006-12-20 13:11:00,2.26978,2.26996,2.26978,2.26989,2360019.0
2006-12-20 13:12:00,2.26996,2.27004,2.26988,2.26999,5168325.0
2006-12-20 13:13:00,2.26996,2.27001,2.26994,2.27001,2706235.0
2006-12-20 13:14:00,2.27001,2.27054,2.27001,2.27054,8061383.0
2006-12-20 13:15:00,2.27059,2.27083,2.27059,2.27082,1140997.0
2006-12-20 13:16:00,2.27058,2.27058,2.27026,2.27026,6624911.0
2006-12-20 13:17:00,2.27044,2.27048,2.27036,2.27046,292849.0
2006-12-20 13:18:00,2.27057,2.27082,2.27057,2.27082,2751767.0
2006-12-20 13:19:00,2.27065,2.27074,2.27064,2.27069,8695432.0
2006-12-20 13:20:00,2.27087,2.27095,2.27075,2.27081,3235554.0
2006-12-20 13:21:00,2.27091,2.27101,2.27084,2.27101,10183787.0
2006-12-20 13:22:00,2.27113,2.2716,2.27113,2.2716,2616147.0
2006-12-20 13:23:00,2.27155,2.27155,2.2713,2.27131,2762952.0
2006-12-20 13:24:00,2.27144,2.27162,2.27141,2.27141,8382828.0
2006-12-20 13:25:00,2.27143,2.27153,2.27138,2.27138,2500481.0
2006-12-20 13:26:00,2.27142,2.27142,2.27096,2.27108,3275323.0
2006-12-20 13:27:00,2.27114,2.27125,2.2711,2.27124,5867235.0
2006-12-20 13:28:00,2.27126,2.27126,2.27108,2.27118,1919833.0
2006-12-20 13:29:00,2.27114,2.27114,2.27094,2.27106,14663421.0
2006-12-20 13:30:00,2.27103,2.27103,2.27099,2.27099,400370.0
2006-12-20 13:31:00,2.27082,2.27082,2.27077,2.27077,2279261.0
2006-12-20 13:32:00,2.27073,2.27091,2.27071,2.27071,7101156.0
2006-12-20 13:33:00,2.27062,2.27062,2.27032,2.27053,27503167.0
2006-12-20 13:34:00,2.27066,2.2708,2.27063,2.27063,9173211.0
2006-12-20 13:35:00,2.27069,2.27077,2.27065,2.27068,10724959.0
2006-12-20 13:36:00,2.2706,2.27072,2.2706,2.2706,17196281.0
2006-12-20 13:37:00,2.27059,2.27059,2.27043,2.27049,6139186.0
2006-12-20 13:38:00,2.27053,2.27073,2.27053,2.2706,6473629.0
2006-12-20 13:39:00,2.27057,2.27057,2.27044,2.27054,1809266.0
2006-12-20 13:40:00,2.2705,2.2705,2.27009,2.27009,6137685.0
2006-12-20 13:41:00,2.27019,2.27019,2.26937,2.26937,7854439.0
2006-12-20 13:42:00,2.2695,2.26957,2.26905,2.26931,10718785.0
2006-12-20 13:43:00,2.26932,2.26952,2.26932,2.26942,1650238.0
2006-12-20 13:44:00,2.26932,2.26954,2.26926,2.26954,6059225.0
2006-12-20 13:45:00,2.26953,2.26967,2.26952,2.26967,6600902.0
2006-12-20 13:46:00,2.26968,2.26968,2.26954,2.26956,3824364.0
2006-12-20 13:47:00,2.26946,2.26947,2.2693,2.26937,9499115.0
2006-12-20 13:48:00,2.26923,2.26941,2.26923,2.26941,11066389.0
2006-12-20 13:49:00,2.26946,2.26976,2.26946,2.26976,5637145.0
2006-12-20 13:50:00,2.26981,2.26981,2.26958,2.26958,2976869.0
2006-12-20 13:51:00,2.26952,2.26966,2.26945,2.26966,15437627.0
2006-12-20 13:52:00,2.26963,2.26965,2.26931,2.26931,15268784.0
2006-12-20 13:53:00,2.26924,2.26924,2.26892,2.26909,16575949.0
2006-12-20 13:54:00,2.26915,2.26928,2.26906,2.26928,9786254.0
2006-12-20 13:55:00,2.2693,2.26935,2.26916,2.26916,14801495.0
2006-12-20 13:56:00,2.26919,2.26921,2.26903,2.26918,10007307.0
2006-12-20 13:57:00,2.2692,2.26929,2.26919,2.26929,16163815.0
2006-12-20 13:58:00,2.26927,2.26927,2.26892,2.26898,740589.0
2006-12-20 13:59:00,2.26917,2.26933,2.26904,2.26904,7331132.0
2006-12-20 14:00:00,2.26902,2.26919,2.26892,2.26915,6619758.0
2006-12-20 14:01:00,2.26938,2.26963,2.26938,2.26963,11696474.0
2006-12-20 14:02:00,2.26961,2.26966,2.26953,2.26953,1795952.0
2006-12-20 14:03:00,2.26938,2.26948,2.26928,2.26928,8589475.0
2006-12-20 14:04:00,2.26932,2.26932,2.26897,2.26899,2386448.0
2006-12-20 14:05:00,2.2689,2.2689,2.26871,2.26871,5339414.0
2006-12-20 14:06:00,2.26855,2.26868,2.26854,2.26868,5926693.0
2006-12-20 14:07:00,2.26859,2.26859,2.26843,2.26843,4016868.0
2006-12-20 14:08:00,2.26832,2.26832,2.26804,2.2682,5965616.0
2006-12-20 14:09:00,2.26828,2.26843,2.26776,2.26843,5136444.0
2006-12-20 14:10:00,2.26853,2.26863,2.26852,2.26863,4428664.0
2006-12-20 14:11:00,2.26857,2.26875,2.26832,2.26875,3915564.0
2006-12-20 14:12:00,2.26873,2.2688,2.26864,2.2688,7145304.0
2006-12-20 14:13:00,2.26883,2.26887,2.26865,2.26865,12737380.0
2006-12-20 14:14:00,2.26865,2.26879,2.26847,2.26879,7778861.0
2006-12-20 14:15:00,2.26885,2.269,2.2686,2.269,4193918.0
2006-12-20 14:16:00,2.26903,2.26903,2.26798,2.26798,10789166.0
2006-12-20 14:17:00,2.26784,2.26784,2.2675,2.26761,1863616.0
2006-12-20 14:18:00,2.26759,2.26774,2.26742,2.26769,6526540.0
2006-12-20 14:19:00,2.26773,2.26779,2.26769,2.26771,8396888.0
2006-12-20 14:20:00,2.26762,2.26762,2.26731,2.26731,20005721.0
2006-12-20 14:21:00,2.26706,2.26706,2.26653,2.26653,2208243.0
2006-12-20 14:22:00,2.26624,2.26628,2.26604,2.26604,3196156.0
2006-12-20 14:23:00,2.26613,2.26659,2.26613,2.26651,6235403.0
2006-12-20 14:24:00,2.26651,2.26672,2.26644,2.26672,5826064.0
2006-12-20 14:25:00,2.26692,2.26707,2.26689,2.26689,2596485.0
2006-12-20 14:26:00,2.26693,2.26693,2.266,2.266,2918651.0
2006-12-20 14:27:00,2.26583,2.26583,2.26543,2.26565,3587024.0
2006-12-20 14:28:00,2.26563,2.2658,2.26558,2.26565,3285501.0
2006-12-20 14:29:00,2.26564,2.26574,2.26561,2.26561,6371638.0
2006-12-20 14:30:00,2.26559,2.26559,2.26536,2.26558,1795615.0
2006-12-20 14:31:00,2.26555,2.26555,2.26515,2.26515,9497554.0
2006-12-20 14:32:00,2.2649,2.2649,2.26443,2.26443,5710032.0
2006-12-20 14:33:00,2.26453,2.26464,2.26451,2.26451,8890519.0
2006-12-20 14:34:00,2.26464,2.26469,2.26453,2.26465,23778062.0
2006-12-20 14:35:00,2.26467,2.26471,2.26457,2.26457,17178086.0
2006-12-20 14:36:00,2.26456,2.26471,2.26456,2.26456,9944520.0
2006-12-20 14:37:00,2.26446,2.26468,2.26434,2.26468,4365900.0
2006-12-20 14:38:00,2.2647,2.2647,2.26448,2.26453,1400559.0
2006-12-20 14:39:00,2.26435,2.26453,2.26431,2.26431,2323985.0
2006-12-20 14:40:00,2.26438,2.26455,2.26438,2.26455,2083504.0
2006-12-20 14:41:00,2.26463,2.26475,2.26458,2.2646,4002486.0
2006-12-20 14:42:00,2.26438,2.26448,2.26438,2.2644,2039403.0
2006-12-20 14:43:00,2.2645,2.26472,2.26445,2.26445,8140701.0
2006-12-20 14:44:00,2.26426,2.26426,2.26363,2.26363,8841542.0
2006-12-20 14:45:00,2.26347,2.26347,2.2629,2.2629,4037405.0
2006-12-20 14:46:00,2.26289,2.2631,2.26284,2.26309,2084695.0
2006-12-20 14:47:00,2.26312,2.26312,2.26243,2.26243,4193420.0
2006-12-20 14:48:00,2.26223,2.26236,2.26198,2.26236,2103288.0
2006-12-20 14:49:00,2.26254,2.26268,2.26242,2.26242,2849560.0
2006-12-20 14:50:00,2.2623,2.26263,2.2623,2.26263,5468659.0
2006-12-20 14:51:00,2.26274,2.26313,2.26265,2.26313,12360084.0
2006-12-20 14:52:00,2.26312,2.26312,2.2629,2.2629,2622727.0
2006-12-20 14:53:00,2.26283,2.26283,2.26255,2.26255,2997727.0
2006-12-20 14:54:00,2.26245,2.26255,2.26236,2.26253,6144754.0
2006-12-20 14:55:00,2.26241,2.26258,2.2622,2.26258,2096321.0
2006-12-20 14:56:00,2.26268,2.26306,2.26268,2.26294,4498473.0
2006-12-20 14:57:00,2.26312,2.26354,2.26312,2.26354,3382579.0
2006-12-20 14:58:00,2.26362,2.26378,2.2636,2.26367,10481961.0
2006-12-20 14:59:00,2.26364,2.26364,2.26341,2.26353,3353457.0
2006-12-20 15:00:00,2.26365,2.26383,2.26365,2.26373,1088631.0
2006-12-20 15:01:00,2.26365,2.26374,2.26352,2.26352,7653116.0
2006-12-20 15:02:00,2.26341,2.26357,2.26329,2.26357,12301492.0
2006-12-20 15:03:00,2.26348,2.26348,2.26294,2.26294,4099758.0
2006-12-20 15:04:00,2.26281,2.26284,2.26261,2.26261,9014141.0
2006-12-20 15:05:00,2.26252,2.26252,2.26186,2.26186,7696924.0
2006-12-20 15:06:00,2.26193,2.26193,2.26105,2.26117,3805455.0
2006-12-20 15:07:00,2.26121,2.26143,2.26121,2.26143,3136653.0
2006-12-20 15:08:00,2.26138,2.26138,2.2611,2.26137,11699808.0
2006-12-20 15:09:00,2.2616,2.26178,2.26149,2.26149,3029616.0
2006-12-20 15:10:00,2.26147,2.26152,2.26141,2.26142,7423422.0
2006-12-20 15:11:00,2.26144,2.26144,2.26105,2.26105,9489288.0
2006-12-20 15:12:00,2.26087,2.26087,2.26006,2.26006,5393996.0
2006-12-20 15:13:00,2.26024,2.26024,2.25941,2.25941,7052576.0
2006-12-20 15:14:00,2.25932,2.25932,2.25854,2.25854,6381875.0
2006-12-20 15:15:00,2.25846,2.25885,2.25846,2.25885,3794167.0
2006-12-20 15:16:00,2.2589,2.25921,2.2589,2.25918,5387702.0
2006-12-20 15:17:00,2.25907,2.25925,2.25907,2.25916,11120101.0
2006-12-20 15:18:00,2.25894,2.25913,2.25888,2.25913,10466379.0
2006-12-20 15:19:00,2.25929,2.25956,2.25929,2.25955,16873621.0
2006-12-20 15:20:00,2.25952,2.25952,2.25901,2.25915,20465762.0
2006-12-20 15:21:00,2.25948,2.2598,2.25948,2.25974,1396702.0
2006-12-20 15:22:00,2.25961,2.25967,2.25949,2.25967,21464625.0
2006-12-20 15:23:00,2.25974,2.25974,2.25945,2.25959,6216337.0
2006-12-20 15:24:00,2.25948,2.25948,2.25926,2.25947,5829463.0
2006-12-20 15:25:00,2.25951,2.25952,2.25924,2.25924,5523348.0
2006-12-20 15:26:00,2.25913,2.25931,2.2591,2.25931,835697.0
2006-12-20 15:27:00,2.25931,2.25943,2.25922,2.25922,23567340.0
2006-12-20 15:28:00,2.2592,2.25938,2.25907,2.25938,3700581.0
2006-12-20 15:29:00,2.2594,2.25976,2.2594,2.25976,3614724.0
2006-12-20 15:30:00,2.25976,2.25979,2.25916,2.25933,11854296.0
2006-12-20 15:31:00,2.25926,2.25937,2.25909,2.25909,16231750.0
2006-12-20 15:32:00,2.25889,2.25889,2.25857,2.25857,6678936.0
2006-12-20 15:33:00,2.25836,2.25836,2.25818,2.25818,10053208.0
2006-12-20 15:34:00,2.25803,2.25803,2.25782,2.25784,12923757.0
2006-12-20 15:35:00,2.25768,2.2578,2.25754,2.2578,1582069.0
2006-12-20 15:36:00,2.25783,2.25783,2.25723,2.25723,15775085.0
2006-12-20 15:37:00,2.25714,2.25729,2.25713,2.25715,3300262.0
2006-12-20 15:38:00,2.25699,2.25699,2.25663,2.25663,10583356.0
2006-12-20 15:39:00,2.25638,2.25638,2.25577,2.25577,2673419.0
2006-12-20 15:40:00,2.25567,2.25567,2.2551,2.2551,10153507.0
2006-12-20 15:41:00,2.25476,2.25483,2.25434,2.25434,12660852.0
2006-12-20 15:42:00,2.25418,2.25438,2.25412,2.25438,4877956.0
2006-12-20 15:43:00,2.25445,2.25488,2.25445,2.25488,3101388.0
2006-12-20 15:44:00,2.25506,2.25545,2.25506,2.25545,10007035.0
2006-12-20 15:45:00,2.25541,2.25618,2.25541,2.25618,3790357.0
2006-12-20 15:46:00,2.25635,2.25669,2.25623,2.25669,4447235.0
2006-12-20 15:47:00,2.25672,2.25676,2.25658,2.25676,626926.0
2006-12-20 15:48:00,2.25671,2.25671,2.25643,2.25654,16840336.0
2006-12-20 15:49:00,2.25672,2.25685,2.25671,2.25671,5710188.0
2006-12-20 15:50:00,2.25635,2.25685,2.25635,2.25685,6771393.0
2006-12-20 15:51:00,2.25703,2.25705,2.2568,2.2568,6345668.0
2006-12-20 15:52:00,2.25669,2.25689,2.25652,2.25689,2137662.0
2006-12-20 15:53:00,2.25695,2.25695,2.25676,2.25693,7346552.0
2006-12-20 15:54:00,2.25697,2.25728,2.25694,2.25728,2952016.0
2006-12-20 15:55:00,2.25721,2.25721,2.25697,2.25704,4790807.0
2006-12-20 15:56:00,2.25726,2.25751,2.25726,2.2574,3080989.0
2006-12-20 15:57:00,2.25772,2.25774,2.25757,2.25757,3378769.0
2006-12-20 15:58:00,2.25755,2.25776,2.25753,2.25776,4359845.0
2006-12-20 15:59:00,2.25776,2.25781,2.25749,2.25749,2068487.0
2006-12-20 16:00:00,2.25748,2.25748,2.25686,2.25745,8307324.0
2006-12-20 16:01:00,2.25737,2.25737,2.25717,2.25717,7326415.0
2006-12-20 16:02:00,2.25716,2.25732,2.25715,2.25732,831048.0
2006-12-20 16:03:00,2.25729,2.25749,2.25722,2.25749,1811096.0
2006-12-20 16:04:00,2.25743,2.25781,2.25743,2.25781,8165125.0
2006-12-20 16:05:00,2.25789,2.25829,2.25789,2.258,4612804.0
2006-12-20 16:06:00,2.25794,2.25796,2.25788,2.25788,1776706.0
2006-12-20 16:07:00,2.25784,2.25791,2.25772,2.25772,808383.0
2006-12-20 16:08:00,2.25766,2.25766,2.25741,2.25741,11172931.0
2006-12-20 16:09:00,2.25738,2.25738,2.2571,2.2571,5276766.0
2006-12-20 16:10:00,2.25706,2.25706,2.2567,2.2567,7034293.0
2006-12-20 16:11:00,2.25674,2.25674,2.25616,2.25625,5335319.0
2006-12-20 16:12:00,2.25611,2.25632,2.25611,2.25632,748220.0
2006-12-20 16:13:00,2.25627,2.25668,2.25627,2.25632,2180531.0
2006-12-20 16:14:00,2.25648,2.25653,2.25639,2.25639,7171618.0
2006-12-20 16:15:00,2.25646,2.25658,2.25636,2.25658,6636121.0
2006-12-20 16:16:00,2.25671,2.2569,2.25653,2.25653,3868790.0
2006-12-20 16:17:00,2.25625,2.25625,2.25599,2.25599,301298.0
2006-12-20 16:18:00,2.25575,2.25575,2.25551,2.25553,5312435.0
2006-12-20 16:19:00,2.25544,2.25552,2.25542,2.25542,7088828.0
2006-12-20 16:20:00,2.25527,2.25527,2.25497,2.25518,3682696.0
2006-12-20 16:21:00,2.25532,2.25545,2.25521,2.25545,9486236.0
2006-12-20 16:22:00,2.25553,2.25559,2.25546,2.25546,11404794.0
2006-12-20 16:23:00,2.25542,2.25564,2.25542,2.25564,9985099.0
2006-12-20 16:24:00,2.25569,2.2558,2.25566,2.2558,5378101.0
2006-12-20 16:25:00,2.2558,2.2558,2.25557,2.25579,4554769.0
2006-12-20 16:26:00,2.25589,2.25589,2.25572,2.25586,6942686.0
2006-12-20 16:27:00,2.25589,2.25595,2.25571,2.25571,3440924.0
2006-12-20 16:28:00,2.25582,2.25611,2.25582,2.25611,10011879.0
2006-12-20 16:29:00,2.25606,2.25624,2.25599,2.25599,2176757.0
2006-12-20 16:30:00,2.25608,2.25621,2.25608,2.25614,5333151.0
2006-12-20 16:31:00,2.2562,2.25627,2.25612,2.25623,1675614.0
2006-12-20 16:32:00,2.25649,2.25671,2.25649,2.25655,3034308.0
2006-12-20 16:33:00,2.25666,2.25678,2.25663,2.25678,7402710.0
2006-12-20 16:34:00,2.25672,2.25672,2.25658,2.25662,7031622.0
2006-12-20 16:35:00,2.25654,2.25665,2.25654,2.25665,2951260.0
2006-12-20 16:36:00,2.25669,2.25675,2.2566,2.25667,4654494.0
2006-12-20 16:37:00,2.25695,2.25709,2.25689,2.25702,9857071.0
2006-12-20 16:38:00,2.25697,2.2571,2.25697,2.2571,2401366.0
2006-12-20 16:39:00,2.25715,2.25724,2.25711,2.25711,1197696.0
2006-12-20 16:40:00,2.2571,2.25728,2.25707,2.25728,1191929.0
2006-12-20 16:41:00,2.25729,2.25735,2.25722,2.25726,2577989.0
2006-12-20 16:42:00,2.25727,2.25727,2.2571,2.25712,25045378.0
2006-12-20 16:43:00,2.25704,2.25712,2.25701,2.25701,2669865.0
2006-12-20 16:44:00,2.25696,2.25696,2.25665,2.25665,2977581.0
2006-12-20 16:45:00,2.25656,2.2567,2.25656,2.2566,975018.0
2006-12-20 16:46:00,2.25675,2.25678,2.2567,2.25678,4491637.0
2006-12-20 16:47:00,2.25671,2.25673,2.25659,2.2567,1411878.0
2006-12-20 16:48:00,2.25676,2.25676,2.25661,2.25662,6993697.0
2006-12-20 16:49:00,2.25652,2.25678,2.25651,2.25678,1183493.0
2006-12-20 16:50:00,2.25675,2.25675,2.25659,2.25659,6010141.0
2006-12-20 16:51:00,2.25641,2.25643,2.25613,2.25613,5838881.0
2006-12-20 16:52:00,2.25604,2.25606,2.25595,2.25597,5509580.0
2006-12-20 16:53:00,2.25593,2.25593,2.25528,2.25528,3972805.0
2006-12-20 16:54:00,2.25521,2.25542,2.25502,2.25542,5740885.0
2006-12-20 16:55:00,2.25554,2.25568,2.2555,2.25554,12057113.0
2006-12-20 16:56:00,2.25566,2.25585,2.25548,2.25585,6778596.0
2006-12-20 16:57:00,2.2557,2.2557,2.25548,2.25553,15003858.0
2006-12-20 16:58:00,2.25551,2.25551,2.25497,2.25497,9069110.0
2006-12-20 16:59:00,2.25538,2.25542,2.25506,2.25506,3631365.0
2006-12-20 17:00:00,2.2549,2.25551,2.2548,2.25551,19129287.0
2006-12-20 17:01:00,2.25545,2.25554,2.25525,2.25538,6808805.0
2006-12-20 17:02:00,2.25545,2.25559,2.2554,2.2554,17112834.0
2006-12-20 17:03:00,2.25535,2.25549,2.25527,2.25549,4479111.0
2006-12-20 17:04:00,2.25558,2.25558,2.25529,2.25542,6180975.0
2006-12-20 17:05:00,2.25557,2.25579,2.25557,2.25558,1699190.0
2006-12-20 17:06:00,2.25533,2.25533,2.25508,2.25518,7340150.0
2006-12-20 17:07:00,2.25505,2.25505,2.25446,2.25446,2290493.0
2006-12-20 17:08:00,2.25423,2.25423,2.25351,2.25413,11951256.0
2006-12-20 17:09:00,2.2543,2.25446,2.2543,2.25446,352964.0
2006-12-20 17:10:00,2.25461,2.25466,2.25448,2.25458,4377508.0
2006-12-20 17:11:00,2.2545,2.2545,2.25378,2.25378,5199565.0
2006-12-20 17:12:00,2.25361,2.25361,2.25288,2.25288,3624415.0
2006-12-20 17:13:00,2.25287,2.25287,2.25264,2.25264,6996526.0
2006-12-20 17:14:00,2.25257,2.25259,2.25226,2.2524,3006500.0
2006-12-20 17:15:00,2.25246,2.25252,2.25243,2.25243,6712715.0
2006-12-20 17:16:00,2.25254,2.25292,2.25228,2.25292,3892123.0
2006-12-20 17:17:00,2.25297,2.25343,2.25277,2.25343,4727455.0
2006-12-20 17:18:00,2.25343,2.25381,2.25204,2.25381,869734.0
2006-12-20 17:19:00,2.25387,2.25415,2.25386,2.25415,13871509.0
2006-12-20 17:20:00,2.25418,2.25464,2.25411,2.25464,17412687.0
2006-12-20 17:21:00,2.25469,2.2549,2.25469,2.2549,1465343.0
2006-12-20 17:22:00,2.25485,2.25485,2.25423,2.25423,21053793.0
2006-12-20 17:23:00,2.25474,2.25515,2.25474,2.25515,13503257.0
2006-12-20 17:24:00,2.2553,2.25562,2.2553,2.25562,11715036.0
2006-12-20 17:25:00,2.2556,2.25568,2.25559,2.25568,6199080.0
2006-12-20 17:26:00,2.25575,2.25601,2.25575,2.256,1690713.0
2006-12-20 17:27:00,2.2559,2.25619,2.25575,2.25619,6665033.0
2006-12-20 17:28:00,2.25625,2.25625,2.25608,2.25608,2489737.0
2006-12-20 17:29:00,2.25604,2.25645,2.25604,2.25645,4266648.0
2006-12-20 17:30:00,2.25624,2.25624,2.2559,2.25608,8178746.0
2006-12-20 17:31:00,2.25613,2.25625,2.25598,2.25598,8774728.0
2006-12-20 17:32:00,2.25623,2.25655,2.25602,2.25655,12558913.0
2006-12-20 17:33:00,2.2566,2.2566,2.2564,2.25644,5153444.0
2006-12-20 17:34:00,2.25627,2.25627,2.25563,2.25574,10637009.0
2006-12-20 17:35:00,2.25582,2.25614,2.25582,2.25587,3985755.0
2006-12-20 17:36:00,2.25558,2.25558,2.25486,2.25486,17108697.0
2006-12-20 17:37:00,2.25479,2.25479,2.25384,2.25384,4676968.0
2006-12-20 17:38:00,2.25391,2.25431,2.25391,2.25431,2289823.0
2006-12-20 17:39:00,2.25435,2.25458,2.2543,2.25454,2066402.0
2006-12-20 17:40:00,2.25468,2.25499,2.25468,2.25499,14322433.0
2006-12-20 17:41:00,2.25507,2.25511,2.25505,2.25505,1565742.0
2006-12-20 17:42:00,2.25504,2.2551,2.25497,2.25497,6266768.0
2006-12-20 17:43:00,2.25493,2.25493,2.2543,2.25447,1933253.0
2006-12-20 17:44:00,2.25429,2.25429,2.25397,2.25426,4186052.0
2006-12-20 17:45:00,2.25433,2.25474,2.25433,2.25474,14732789.0
2006-12-20 17:46:00,2.25473,2.25481,2.25468,2.25468,2253157.0
2006-12-20 17:47:00,2.25467,2.25467,2.25449,2.25449,6538718.0
2006-12-20 17:48:00,2.25453,2.25473,2.25453,2.2547,2904267.0
2006-12-20 17:49:00,2.25479,2.25502,2.25473,2.25502,5937369.0
2006-12-20 17:50:00,2.25502,2.25513,2.25491,2.25501,849213.0
2006-12-20 17:51:00,2.25492,2.25492,2.25458,2.25458,11455995.0
2006-12-20 17:52:00,2.25446,2.25479,2.25446,2.25456,26502886.0
2006-12-20 17:53:00,2.25422,2.2545,2.25407,2.25407,13089145.0
2006-12-20 17:54:00,2.25397,2.25425,2.25392,2.25425,11804826.0
2006-12-20 17:55:00,2.25443,2.25457,2.25437,2.25457,2632267.0
2006-12-20 17:56:00,2.25456,2.25456,2.25366,2.25366,2907459.0
2006-12-20 17:57:00,2.25354,2.25354,2.25333,2.25337,3973388.0
2006-12-20 17:58:00,2.25335,2.2537,2.25335,2.2536,1760863.0
2006-12-20 17:59:00,2.25343,2.25343,2.25291,2.25291,1075135.0
2006-12-20 18:00:00,2.25291,2.25301,2.25285,2.25286,7720360.0
2006-12-20 18:01:00,2.25303,2.25326,2.25303,2.25314,4404229.0
2006-12-20 18:02:00,2.25325,2.25325,2.25301,2.25309,6548774.0
2006-12-20 18:03:00,2.25301,2.25308,2.25286,2.25286,2408878.0
2006-12-20 18:04:00,2.25284,2.25305,2.25277,2.25305,15413728.0
2006-12-20 18:05:00,2.25325,2.2536,2.25325,2.2536,3701936.0
2006-12-20 18:06:00,2.25367,2.2537,2.25347,2.25361,8519407.0
2006-12-20 18:07:00,2.25352,2.25352,2.25321,2.2535,15619129.0
2006-12-20 18:08:00,2.25355,2.25376,2.2535,2.25376,20442516.0
2006-12-20 18:09:00,2.25369,2.25382,2.25358,2.25382,19248971.0
2006-12-20 18:10:00,2.25383,2.25412,2.25383,2.25412,8075620.0
2006-12-20 18:11:00,2.25408,2.25408,2.25371,2.2538,9764905.0
2006-12-20 18:12:00,2.25385,2.25399,2.2538,2.25399,8938512.0
2006-12-20 18:13:00,2.25404,2.25413,2.25391,2.25413,8047847.0
2006-12-20 18:14:00,2.25434,2.25452,2.25434,2.25452,7261469.0
2006-12-20 18:15:00,2.25465,2.25495,2.25465,2.25495,4866531.0
2006-12-20 18:16:00,2.25511,2.25528,2.25511,2.25528,9269870.0
2006-12-20 18:17:00,2.25539,2.25539,2.25495,2.25495,10928548.0
2006-12-20 18:18:00,2.25528,2.25528,2.2548,2.25491,5977065.0
2006-12-20 18:19:00,2.2549,2.25505,2.2549,2.2549,8137687.0
2006-12-20 18:20:00,2.25492,2.25499,2.25478,2.25499,18884159.0
2006-12-20 18:21:00,2.25507,2.25539,2.25507,2.2553,8800682.0
2006-12-20 18:22:00,2.25529,2.25529,2.25513,2.25524,3074419.0
2006-12-20 18:23:00,2.25516,2.25523,2.25502,2.25502,6857487.0
2006-12-20 18:24:00,2.25508,2.2552,2.255,2.25518,1315498.0
2006-12-20 18:25:00,2.25508,2.25508,2.25465,2.255,17710072.0
2006-12-20 18:26:00,2.25494,2.25494,2.25477,2.25487,6401836.0
2006-12-20 18:27:00,2.25489,2.25489,2.25461,2.25464,4046220.0
2006-12-20 18:28:00,2.25458,2.2548,2.25455,2.25473,16525876.0
2006-12-20 18:29:00,2.25483,2.255,2.25483,2.25483,13673405.0
2006-12-20 18:30:00,2.25484,2.25495,2.25466,2.25495,12044006.0
2006-12-20 18:31:00,2.25502,2.25513,2.25495,2.25513,3774611.0
2006-12-20 18:32:00,2.25526,2.25551,2.25526,2.25535,10308022.0
2006-12-20 18:33:00,2.25497,2.25497,2.25468,2.25468,3272061.0
2006-12-20 18:34:00,2.25468,2.25471,2.2546,2.25467,1416455.0
2006-12-20 18:35:00,2.2545,2.25482,2.2545,2.25472,4111760.0
2006-12-20 18:36:00,2.25491,2.255,2.25473,2.25488,3201231.0
2006-12-20 18:37:00,2.25488,2.25488,2.25473,2.25476,2166708.0
2006-12-20 18:38:00,2.25467,2.25472,2.25453,2.25467,10607533.0
2006-12-20 18:39:00,2.25474,2.25476,2.25469,2.25469,5386248.0
2006-12-20 18:40:00,2.25476,2.2549,2.25463,2.2549,3683175.0
2006-12-20 18:41:00,2.25487,2.25498,2.25477,2.25495,14412420.0
2006-12-20 18:42:00,2.25461,2.25466,2.25461,2.25466,237540.0
2006-12-20 18:43:00,2.25458,2.25467,2.2544,2.25467,1747098.0
2006-12-20 18:44:00,2.25458,2.25481,2.25448,2.25481,17673615.0
2006-12-20 18:45:00,2.25511,2.25522,2.25465,2.25484,2114398.0
2006-12-20 18:46:00,2.25485,2.25485,2.25451,2.25451,11431904.0
2006-12-20 18:47:00,2.25442,2.25442,2.25428,2.2543,2438139.0
2006-12-20 18:48:00,2.25433,2.25466,2.25425,2.25466,8047633.0
2006-12-20 18:49:00,2.25445,2.25445,2.2543,2.25443,2226380.0
2006-12-20 18:50:00,2.25446,2.25446,2.25385,2.25394,4278385.0
2006-12-20 18:51:00,2.25399,2.25426,2.25399,2.25426,7949782.0
2006-12-20 18:52:00,2.25442,2.2548,2.25442,2.2548,7465110.0
2006-12-20 18:53:00,2.25488,2.25511,2.25488,2.25511,5513757.0
2006-12-20 18:54:00,2.25517,2.25517,2.25488,2.25488,8960163.0
2006-12-20 18:55:00,2.25488,2.25514,2.25485,2.25513,3001056.0
2006-12-20 18:56:00,2.25537,2.25563,2.25537,2.25561,3366030.0
2006-12-20 18:57:00,2.25558,2.25558,2.25543,2.25554,23784598.0
2006-12-20 18:58:00,2.25558,2.25587,2.25552,2.25587,4284521.0
2006-12-20 18:59:00,2.25597,2.25597,2.25591,2.25591,6283449.0
2006-12-20 19:00:00,2.2559,2.25662,2.2559,2.25662,2469309.0
2006-12-20 19:01:00,2.25676,2.25715,2.25676,2.25707,3006077.0
2006-12-20 19:02:00,2.25711,2.25762,2.25711,2.25762,1465697.0
2006-12-20 19:03:00,2.25765,2.25765,2.25724,2.25742,3282639.0
2006-12-20 19:04:00,2.25746,2.25746,2.25713,2.25713,2802794.0
2006-12-20 19:05:00,2.25685,2.25685,2.25672,2.25672,382091.0
2006-12-20 19:06:00,2.25674,2.25674,2.25652,2.2566,5317543.0
2006-12-20 19:07:00,2.25655,2.2566,2.25642,2.25642,8481764.0
2006-12-20 19:08:00,2.2564,2.2564,2.25629,2.25631,2304109.0
2006-12-20 19:09:00,2.25639,2.25654,2.2563,2.2563,7349346.0
2006-12-20 19:10:00,2.25637,2.25638,2.25618,2.25618,4694897.0
2006-12-20 19:11:00,2.2562,2.2564,2.25598,2.25624,7525298.0
2006-12-20 19:12:00,2.25628,2.25631,2.2561,2.25623,3272743.0
2006-12-20 19:13:00,2.25624,2.25624,2.25586,2.25617,5834917.0
2006-12-20 19:14:00,2.25613,2.25631,2.25595,2.25631,17609714.0
2006-12-20 19:15:00,2.25634,2.25651,2.25634,2.25651,4455299.0
2006-12-20 19:16:00,2.25644,2.25644,2.25608,2.25608,12283846.0
2006-12-20 19:17:00,2.25577,2.25577,2.25562,2.25562,148564.0
2006-12-20 19:18:00,2.25562,2.25562,2.25522,2.25522,2154088.0
2006-12-20 19:19:00,2.255,2.255,2.25465,2.25465,13589325.0
2006-12-20 19:20:00,2.2546,2.2546,2.25438,2.25438,5215768.0
2006-12-20 19:21:00,2.25423,2.25454,2.25423,2.25454,5229926.0
2006-12-20 19:22:00,2.25463,2.25466,2.25458,2.25458,7155905.0
2006-12-20 19:23:00,2.25453,2.25465,2.25431,2.25465,7785341.0
2006-12-20 19:24:00,2.25464,2.25464,2.25452,2.25463,2607889.0
2006-12-20 19:25:00,2.2546,2.25463,2.25448,2.25448,5201673.0
2006-12-20 19:26:00,2.25435,2.25451,2.2543,2.2543,1522621.0
2006-12-20 19:27:00,2.25436,2.25436,2.25402,2.25402,8829359.0
2006-12-20 19:28:00,2.25383,2.25397,2.25378,2.25378,1818176.0
2006-12-20 19:29:00,2.25401,2.25412,2.25397,2.25412,3521446.0
2006-12-20 19:30:00,2.2541,2.25423,2.25404,2.25404,5000923.0
2006-12-20 19:31:00,2.25402,2.25416,2.25388,2.25388,4229774.0
2006-12-20 19:32:00,2.25408,2.25408,2.2536,2.2536,3274031.0
2006-12-20 19:33:00,2.25348,2.25354,2.25336,2.25347,26354454.0
2006-12-20 19:34:00,2.25339,2.25356,2.25339,2.25356,7205849.0
2006-12-20 19:35:00,2.25366,2.25401,2.25366,2.25387,3637958.0
2006-12-20 19:36:00,2.25392,2.25392,2.25366,2.25369,2338443.0
2006-12-20 19:37:00,2.25373,2.25379,2.2535,2.25366,24344149.0
2006-12-20 19:38:00,2.25373,2.25405,2.2537,2.25405,3547789.0
2006-12-20 19:39:00,2.25414,2.25421,2.25404,2.25404,6375046.0
2006-12-20 19:40:00,2.25424,2.25438,2.25424,2.25437,15883443.0
2006-12-20 19:41:00,2.25437,2.2544,2.25432,2.25432,1821600.0
2006-12-20 19:42:00,2.25434,2.25446,2.25434,2.25436,3156755.0
2006-12-20 19:43:00,2.25436,2.25436,2.25413,2.25413,5026343.0
2006-12-20 19:44:00,2.25416,2.25423,2.25412,2.25422,5304663.0
2006-12-20 19:45:00,2.25431,2.2544,2.25422,2.25431,17060754.0
2006-12-20 19:46:00,2.25437,2.25443,2.25415,2.25425,8402595.0
2006-12-20 19:47:00,2.25413,2.25413,2.25379,2.25379,3443951.0
2006-12-20 19:48:00,2.25363,2.25363,2.25352,2.25353,6731536.0
2006-12-20 19:49:00,2.25351,2.25351,2.25309,2.25309,9816816.0
2006-12-20 19:50:00,2.25323,2.25328,2.25318,2.25318,4066961.0
2006-12-20 19:51:00,2.25319,2.25338,2.25315,2.25315,10082565.0
2006-12-20 19:52:00,2.25321,2.25339,2.25316,2.25339,2777724.0
2006-12-20 19:53:00,2.2534,2.25354,2.25325,2.25345,2037212.0
2006-12-20 19:54:00,2.25322,2.2534,2.25291,2.2534,16380570.0
2006-12-20 19:55:00,2.25354,2.25362,2.25342,2.25345,1812630.0
2006-12-20 19:56:00,2.25353,2.25353,2.25333,2.25348,12865769.0
2006-12-20 19:57:00,2.25352,2.25352,2.25334,2.25334,11615034.0
2006-12-20 19:58:00,2.25333,2.2536,2.25329,2.2536,8609953.0
2006-12-20 19:59:00,2.2537,2.2537,2.25365,2.25365,967192.0
2006-12-20 20:00:00,2.25375,2.25375,2.25368,2.25368,1412239.0
2006-12-20 20:01:00,2.25371,2.25387,2.25363,2.25387,14136488.0
2006-12-20 20:02:00,2.25394,2.25394,2.25354,2.25354,991641.0
2006-12-20 20:03:00,2.2536,2.2539,2.25357,2.2539,6817086.0
2006-12-20 20:04:00,2.25382,2.25389,2.25367,2.25389,8670546.0
2006-12-20 20:05:00,2.25419,2.25435,2.25419,2.25425,2265734.0
2006-12-20 20:06:00,2.25405,2.25415,2.2526,2.25413,2437004.0
2006-12-20 20:07:00,2.25428,2.25454,2.25428,2.25451,994853.0
2006-12-20 20:08:00,2.25461,2.25461,2.2543,2.2543,1900720.0
2006-12-20 20:09:00,2.25437,2.25482,2.25437,2.25482,3312215.0
2006-12-20 20:10:00,2.25482,2.25482,2.25445,2.25466,10757686.0
2006-12-20 20:11:00,2.25456,2.25469,2.25442,2.25469,2297930.0
2006-12-20 20:12:00,2.25472,2.25492,2.25472,2.25492,1493209.0
2006-12-20 20:13:00,2.25477,2.25477,2.25442,2.25442,3055812.0
2006-12-20 20:14:00,2.2545,2.25464,2.25449,2.25451,2221608.0
2006-12-20 20:15:00,2.25432,2.25445,2.25299,2.25445,13361968.0
2006-12-20 20:16:00,2.25416,2.25464,2.25416,2.25464,1194164.0
2006-12-20 20:17:00,2.25485,2.25532,2.25485,2.25532,403297.0
2006-12-20 20:18:00,2.25528,2.25528,2.25517,2.25517,282070.0
2006-12-20 20:19:00,2.25512,2.25512,2.25502,2.25509,15507843.0
2006-12-20 20:20:00,2.25505,2.25522,2.25505,2.25517,5043930.0
2006-12-20 20:21:00,2.25508,2.25508,2.25477,2.255,4271666.0
2006-12-20 20:22:00,2.25483,2.25508,2.25483,2.25508,2139959.0
2006-12-20 20:23:00,2.25514,2.25531,2.25514,2.25519,4270372.0
2006-12-20 20:24:00,2.25517,2.25518,2.255,2.25514,1076214.0
2006-12-20 20:25:00,2.25517,2.25522,2.25509,2.25516,10842400.0
2006-12-20 20:26:00,2.25522,2.25523,2.25522,2.25523,261767.0
2006-12-20 20:27:00,2.2553,2.25535,2.2551,2.25535,3122149.0
2006-12-20 20:28:00,2.25546,2.2559,2.25546,2.2559,3949837.0
2006-12-20 20:29:00,2.25609,2.25635,2.25609,2.25635,10897149.0
2006-12-20 20:30:00,2.25639,2.25654,2.25634,2.25644,9111251.0
2006-12-20 20:31:00,2.25645,2.25653,2.25626,2.25626,2352470.0
2006-12-20 20:32:00,2.25634,2.25638,2.25613,2.25618,6267652.0
2006-12-20 20:33:00,2.25613,2.25619,2.25598,2.25619,15799057.0
2006-12-20 20:34:00,2.25654,2.25671,2.25642,2.25642,27545346.0
2006-12-20 20:35:00,2.25637,2.25639,2.25607,2.25607,909947.0
2006-12-20 20:36:00,2.25602,2.25602,2.25582,2.25582,1798867.0
2006-12-20 20:37:00,2.25571,2.25579,2.25571,2.25574,5417699.0
2006-12-20 20:38:00,2.25576,2.25578,2.25572,2.25572,2586913.0
2006-12-20 20:39:00,2.25581,2.256,2.25581,2.25582,3405174.0
2006-12-20 20:40:00,2.25589,2.25589,2.25569,2.25574,5197644.0
2006-12-20 20:41:00,2.25579,2.25589,2.25574,2.25589,5740899.0
2006-12-20 20:42:00,2.25581,2.25583,2.25573,2.25583,11981100.0
2006-12-20 20:43:00,2.25606,2.25607,2.25597,2.25597,2914073.0
2006-12-20 20:44:00,2.25589,2.25603,2.25584,2.25603,5187979.0
2006-12-20 20:45:00,2.25627,2.25645,2.25627,2.25631,472836.0
2006-12-20 20:46:00,2.25611,2.25611,2.25594,2.25608,5168135.0
2006-12-20 20:47:00,2.25616,2.25616,2.25603,2.25603,735554.0
2006-12-20 20:48:00,2.25618,2.25663,2.25618,2.25663,3000700.0
2006-12-20 20:49:00,2.2569,2.25695,2.25647,2.25647,12812823.0
2006-12-20 20:50:00,2.25631,2.25631,2.25619,2.25621,3714347.0
2006-12-20 20:51:00,2.25622,2.25631,2.25607,2.25631,3649440.0
2006-12-20 20:52:00,2.25632,2.25632,2.25619,2.25628,639305.0
2006-12-20 20:53:00,2.25627,2.25627,2.25611,2.25611,1641908.0
2006-12-20 20:54:00,2.25601,2.25601,2.25534,2.25534,325094.0
2006-12-20 20:55:00,2.25521,2.25521,2.25496,2.25496,219423.0
2006-12-20 20:56:00,2.25492,2.25505,2.25486,2.25497,3239068.0
2006-12-20 20:57:00,2.25489,2.25489,2.25462,2.25462,3753404.0
2006-12-20 20:58:00,2.25444,2.25444,2.25403,2.25432,2223017.0
2006-12-20 20:59:00,2.25439,2.25439,2.25417,2.25422,12070956.0
2006-12-20 21:00:00,2.25439,2.25453,2.25439,2.25453,200950.0
2006-12-20 21:01:00,2.25454,2.25454,2.25436,2.25436,4410548.0
2006-12-20 21:02:00,2.25425,2.25425,2.25405,2.25405,1604400.0
2006-12-20 21:03:00,2.25401,2.25429,2.25401,2.25429,2645304.0
2006-12-20 21:04:00,2.25426,2.25426,2.2542,2.2542,7681231.0
2006-12-20 21:05:00,2.25406,2.25409,2.25387,2.2539,10548996.0
2006-12-20 21:06:00,2.25375,2.25395,2.2535,2.25395,8176193.0
2006-12-20 21:07:00,2.25383,2.25383,2.25363,2.25363,854544.0
2006-12-20 21:08:00,2.25351,2.25355,2.25346,2.25355,2914740.0
2006-12-20 21:09:00,2.25359,2.25368,2.25314,2.25314,5824178.0
2006-12-20 21:10:00,2.25336,2.25336,2.25323,2.25335,3443546.0
2006-12-20 21:11:00,2.25342,2.2537,2.25342,2.25367,5787311.0
2006-12-20 21:12:00,2.25389,2.25406,2.25387,2.25388,3486945.0
2006-12-20 21:13:00,2.2538,2.25384,2.25365,2.25365,9429660.0
2006-12-20 21:14:00,2.25349,2.25356,2.25344,2.25356,2258510.0
2006-12-20 21:16:00,2.25366,2.2542,2.25366,2.2542,5869472.0
2006-12-20 21:17:00,2.25422,2.25422,2.25404,2.25404,23747.0
2006-12-20 21:18:00,2.25365,2.25393,2.25359,2.25393,16532486.0
2006-12-20 21:19:00,2.25405,2.25406,2.25405,2.25406,2248456.0
2006-12-20 21:20:00,2.25403,2.25407,2.25389,2.254,4187361.0
2006-12-20 21:21:00,2.254,2.25409,2.25399,2.25407,3819970.0
2006-12-20 21:22:00,2.25405,2.25411,2.25395,2.254,4717619.0
2006-12-20 21:23:00,2.25387,2.25391,2.25363,2.25368,14950527.0
2006-12-20 21:24:00,2.2539,2.254,2.25387,2.25387,8269486.0
2006-12-20 21:25:00,2.25396,2.25425,2.25396,2.25425,4110874.0
2006-12-20 21:26:00,2.25446,2.25472,2.25446,2.25472,3891213.0
2006-12-20 21:27:00,2.25466,2.25479,2.25452,2.2547,9585250.0
2006-12-20 21:28:00,2.25484,2.25496,2.25481,2.25481,16782895.0
2006-12-20 21:29:00,2.25476,2.25487,2.2547,2.25487,3455068.0
2006-12-20 21:30:00,2.25492,2.25494,2.25492,2.25494,554784.0
2006-12-20 21:31:00,2.25495,2.25497,2.25479,2.25497,2947608.0
2006-12-20 21:32:00,2.25494,2.25499,2.25481,2.25499,2974644.0
2006-12-20 21:33:00,2.2549,2.25507,2.25484,2.25484,6865479.0
2006-12-20 21:34:00,2.25484,2.25493,2.25471,2.25493,4103152.0
2006-12-20 21:35:00,2.25504,2.25507,2.25492,2.25502,6291091.0
2006-12-20 21:36:00,2.25495,2.25506,2.25489,2.25492,6573116.0
2006-12-20 21:37:00,2.25484,2.25492,2.25473,2.25492,2960407.0
2006-12-20 21:39:00,2.2551,2.25522,2.255,2.25522,5697814.0
2006-12-20 21:40:00,2.25522,2.25522,2.25501,2.25501,6504620.0
2006-12-20 21:41:00,2.25515,2.25522,2.25515,2.25521,3807502.0
2006-12-20 21:42:00,2.255,2.25538,2.255,2.25524,1935494.0
2006-12-20 21:43:00,2.25522,2.25524,2.25507,2.25519,9209159.0
2006-12-20 21:44:00,2.25513,2.25513,2.25506,2.25512,6878413.0
2006-12-20 21:45:00,2.25517,2.25532,2.25517,2.25518,3543031.0
2006-12-20 21:46:00,2.2552,2.2552,2.25515,2.25515,501462.0
2006-12-20 21:47:00,2.25511,2.25513,2.25502,2.25513,5370088.0
2006-12-20 21:48:00,2.25507,2.25507,2.25503,2.25503,3866806.0
2006-12-20 21:49:00,2.25493,2.25495,2.25473,2.25473,13746755.0
2006-12-20 21:50:00,2.25451,2.25499,2.25451,2.25499,1201527.0
2006-12-20 21:51:00,2.25512,2.25521,2.25503,2.25503,15134963.0
2006-12-20 21:52:00,2.25514,2.25522,2.25507,2.25507,879482.0
2006-12-20 21:53:00,2.25505,2.25521,2.25479,2.2551,9089824.0
2006-12-20 21:54:00,2.2551,2.2551,2.25505,2.25505,7526662.0
2006-12-20 21:55:00,2.2551,2.2551,2.25502,2.25502,3770348.0
2006-12-20 21:56:00,2.25485,2.25485,2.2546,2.2546,5324498.0
2006-12-20 21:57:00,2.25447,2.25473,2.25447,2.25473,16884530.0
2006-12-20 21:58:00,2.25474,2.25494,2.25474,2.25494,830547.0
2006-12-20 21:59:00,2.25511,2.25527,2.25511,2.25521,1662108.0
2006-12-20 22:00:00,2.25515,2.25515,2.25451,2.25461,3891473.0
2006-12-20 22:01:00,2.25464,2.25476,2.25464,2.25476,4910966.0
2006-12-20 22:02:00,2.25482,2.25496,2.25472,2.25489,18573476.0
2006-12-20 22:03:00,2.25498,2.25498,2.25489,2.25495,2763895.0
2006-12-20 22:04:00,2.25502,2.2551,2.25476,2.25508,4520305.0
2006-12-20 22:05:00,2.25504,2.25504,2.25481,2.25481,3207662.0
2006-12-20 22:06:00,2.25482,2.25488,2.25482,2.25486,6752914.0
2006-12-20 22:07:00,2.25484,2.25498,2.25484,2.25495,1878879.0
2006-12-20 22:08:00,2.25515,2.25522,2.25492,2.25492,2619403.0
2006-12-20 22:09:00,2.25483,2.25497,2.25481,2.25495,8841980.0
2006-12-20 22:10:00,2.25483,2.25498,2.25471,2.25498,1288358.0
2006-12-20 22:11:00,2.25518,2.25548,2.25509,2.25548,6677388.0
2006-12-20 22:12:00,2.2557,2.2557,2.2554,2.2554,3406750.0
2006-12-20 22:13:00,2.25511,2.25511,2.25486,2.25486,2485533.0
2006-12-20 22:14:00,2.25494,2.25502,2.25493,2.25493,16057021.0
2006-12-20 22:15:00,2.25484,2.25487,2.25478,2.25478,2110788.0
2006-12-20 22:16:00,2.25483,2.25491,2.25483,2.25491,2569147.0
2006-12-20 22:17:00,2.25484,2.25484,2.25464,2.25471,14513694.0
2006-12-20 22:18:00,2.25479,2.25486,2.2547,2.25476,2382932.0
2006-12-20 22:19:00,2.25473,2.25481,2.25471,2.25471,7170966.0
2006-12-20 22:20:00,2.25462,2.2548,2.25462,2.25476,11931070.0
2006-12-20 22:21:00,2.25486,2.25496,2.25475,2.2548,3725128.0
2006-12-20 22:22:00,2.25462,2.25508,2.25462,2.25508,997795.0
2006-12-20 22:23:00,2.25505,2.25511,2.25503,2.25503,2055825.0
2006-12-20 22:24:00,2.25491,2.25493,2.2547,2.25493,8859985.0
2006-12-20 22:25:00,2.25502,2.25523,2.25493,2.25523,6844417.0
2006-12-20 22:26:00,2.2552,2.25541,2.2552,2.25541,1726984.0
2006-12-20 22:27:00,2.2554,2.25599,2.2554,2.25578,7826928.0
2006-12-20 22:28:00,2.25577,2.25577,2.25518,2.25541,10611414.0
2006-12-20 22:30:00,2.25521,2.25523,2.25513,2.25516,5195446.0
2006-12-20 22:31:00,2.25506,2.25506,2.25496,2.25496,2699649.0
2006-12-20 22:32:00,2.25495,2.25495,2.25463,2.25465,5260831.0
2006-12-20 22:33:00,2.25479,2.25512,2.25479,2.25512,11111212.0
2006-12-20 22:34:00,2.25503,2.25506,2.25488,2.25506,4246551.0
2006-12-20 22:35:00,2.25523,2.25533,2.2551,2.2551,2451977.0
2006-12-20 22:36:00,2.2547,2.25471,2.25446,2.25471,15495672.0
2006-12-20 22:37:00,2.25478,2.25487,2.25459,2.25459,2275849.0
2006-12-20 22:38:00,2.25464,2.25472,2.25463,2.25466,12361041.0
2006-12-20 22:39:00,2.25477,2.25482,2.2546,2.25482,996660.0
2006-12-20 22:40:00,2.25487,2.25516,2.25484,2.25484,4296607.0
2006-12-20 22:41:00,2.25461,2.25461,2.25435,2.25435,7728072.0
2006-12-20 22:42:00,2.25433,2.25454,2.2543,2.2543,5868847.0
2006-12-20 22:43:00,2.25437,2.25464,2.25437,2.25461,1489571.0
2006-12-20 22:44:00,2.25482,2.25491,2.25466,2.25487,6148210.0
2006-12-20 22:45:00,2.25491,2.25503,2.25491,2.25494,4808331.0
2006-12-20 22:46:00,2.25495,2.25495,2.25473,2.25493,1368193.0
2006-12-20 22:47:00,2.25501,2.25501,2.25494,2.25494,7215912.0
2006-12-20 22:48:00,2.25488,2.25498,2.25482,2.25488,3851760.0
2006-12-20 22:49:00,2.25494,2.25494,2.25478,2.25481,12229950.0
2006-12-20 22:50:00,2.2549,2.25506,2.2549,2.25506,880325.0
2006-12-20 22:51:00,2.25506,2.25506,2.25483,2.25483,1785370.0
2006-12-20 22:52:00,2.2549,2.25505,2.25487,2.25505,2438435.0
2006-12-20 22:53:00,2.25506,2.25506,2.25488,2.255,6503467.0
2006-12-20 22:54:00,2.25494,2.25494,2.2548,2.25486,2521707.0
2006-12-20 22:55:00,2.25468,2.25484,2.25464,2.25481,906957.0
2006-12-20 22:56:00,2.25485,2.25485,2.25478,2.25482,3868475.0
2006-12-20 22:57:00,2.25485,2.25506,2.25478,2.25506,1479412.0
2006-12-20 22:58:00,2.25527,2.25528,2.25509,2.25509,7816095.0
2006-12-20 22:59:00,2.25522,2.25526,2.2549,2.2549,19065470.0
2006-12-20 23:00:00,2.25464,2.25464,2.25433,2.25436,8418591.0
2006-12-20 23:01:00,2.25448,2.25456,2.25432,2.25445,1268497.0
2006-12-20 23:02:00,2.25454,2.25459,2.25434,2.25434,12568306.0
2006-12-20 23:03:00,2.25442,2.25462,2.25442,2.25462,1822351.0
2006-12-20 23:04:00,2.2546,2.2546,2.25435,2.25435,2173294.0
2006-12-20 23:05:00,2.25447,2.25464,2.25413,2.25464,12575755.0
2006-12-20 23:06:00,2.25455,2.25494,2.25455,2.25494,990448.0
2006-12-20 23:07:00,2.25489,2.25518,2.25486,2.25518,888778.0
2006-12-20 23:08:00,2.25516,2.25552,2.25498,2.25546,1303105.0
2006-12-20 23:09:00,2.25523,2.25526,2.25523,2.25526,1884845.0
2006-12-20 23:10:00,2.25543,2.25601,2.25543,2.25601,4828001.0
2006-12-20 23:11:00,2.25597,2.25625,2.25597,2.25625,1808196.0
2006-12-20 23:12:00,2.2563,2.2563,2.25605,2.25605,3125055.0
2006-12-20 23:13:00,2.25587,2.25611,2.25587,2.25611,5800660.0
2006-12-20 23:14:00,2.25619,2.25632,2.25619,2.25632,1071160.0
2006-12-20 23:15:00,2.25644,2.25705,2.25644,2.25705,12782959.0
2006-12-20 23:16:00,2.25706,2.25715,2.25689,2.25689,2706483.0
2006-12-20 23:17:00,2.2571,2.25711,2.25692,2.257,7127565.0
2006-12-20 23:18:00,2.25719,2.25736,2.257,2.25736,5395840.0
2006-12-20 23:19:00,2.25732,2.25743,2.25732,2.25743,19774532.0
2006-12-20 23:20:00,2.25749,2.25762,2.25745,2.25745,3593518.0
2006-12-20 23:21:00,2.25746,2.25768,2.25746,2.25763,17424258.0
2006-12-20 23:22:00,2.25745,2.25745,2.25716,2.25716,2461489.0
2006-12-20 23:23:00,2.25709,2.25709,2.25692,2.257,1115651.0
2006-12-20 23:24:00,2.25716,2.25731,2.25716,2.25731,532658.0
2006-12-20 23:25:00,2.25762,2.25768,2.25762,2.25768,563180.0
2006-12-20 23:26:00,2.25772,2.25772,2.25749,2.25754,4286904.0
2006-12-20 23:27:00,2.2574,2.2574,2.25713,2.25739,1460910.0
2006-12-20 23:28:00,2.25733,2.2577,2.25733,2.2577,3083442.0
2006-12-20 23:29:00,2.25791,2.25809,2.25791,2.258,5272350.0
2006-12-20 23:30:00,2.2579,2.25792,2.25754,2.25754,19080044.0
2006-12-20 23:31:00,2.25751,2.25753,2.25736,2.25736,4918986.0
2006-12-20 23:32:00,2.25733,2.25747,2.25733,2.25734,1579039.0
2006-12-20 23:34:00,2.25731,2.25736,2.25725,2.25725,12496599.0
2006-12-20 23:35:00,2.25728,2.25728,2.25712,2.25727,4688602.0
2006-12-20 23:36:00,2.25736,2.25779,2.25734,2.25779,3757318.0
2006-12-20 23:37:00,2.25793,2.25833,2.25792,2.25807,2340823.0
2006-12-20 23:38:00,2.25801,2.25824,2.25799,2.25824,1778314.0
2006-12-20 23:39:00,2.25812,2.25865,2.25812,2.25844,1685465.0
2006-12-20 23:41:00,2.25858,2.25858,2.25813,2.25815,6974486.0
2006-12-20 23:42:00,2.25811,2.25811,2.25786,2.25787,1254748.0
2006-12-20 23:43:00,2.25783,2.25788,2.2577,2.2577,1679904.0
2006-12-20 23:44:00,2.25773,2.25799,2.25773,2.25799,4856567.0
2006-12-20 23:45:00,2.25803,2.25848,2.25803,2.25828,1681306.0
2006-12-20 23:46:00,2.25814,2.25814,2.25806,2.25806,2341031.0
2006-12-20 23:47:00,2.25807,2.25807,2.25771,2.25771,17354435.0
2006-12-20 23:48:00,2.2578,2.2578,2.2574,2.25767,1734609.0
2006-12-20 23:49:00,2.25765,2.25765,2.25736,2.25741,1029559.0
2006-12-20 23:50:00,2.25754,2.25774,2.25754,2.25774,3116112.0
2006-12-20 23:51:00,2.25773,2.25793,2.25773,2.25789,3905203.0
2006-12-20 23:52:00,2.25779,2.25798,2.25779,2.25785,8945384.0
2006-12-20 23:53:00,2.25783,2.25785,2.25752,2.25752,1434583.0
2006-12-20 23:54:00,2.25758,2.25778,2.25758,2.25774,2236996.0
2006-12-20 23:55:00,2.25786,2.25787,2.25769,2.25769,661168.0
2006-12-20 23:56:00,2.2573,2.25772,2.2573,2.25741,7450556.0
2006-12-20 23:57:00,2.25725,2.25725,2.25692,2.25692,3304053.0
2006-12-20 23:58:00,2.25701,2.25722,2.25701,2.25703,2458101.0
2006-12-20 23:59:00,2.25712,2.25712,2.25704,2.25704,152072.0
2006-12-21 00:00:00,2.25677,2.25677,2.25598,2.25629,4619466.0
2006-12-21 00:01:00,2.25625,2.25644,2.25614,2.25614,9544760.0
2006-12-21 00:02:00,2.25596,2.25596,2.25578,2.2558,2936192.0
2006-12-21 00:03:00,2.25611,2.25636,2.25611,2.25628,5424395.0
2006-12-21 00:04:00,2.25621,2.25644,2.25621,2.25636,497609.0
2006-12-21 00:05:00,2.2564,2.2564,2.25626,2.25631,716238.0
2006-12-21 00:06:00,2.25625,2.25625,2.25592,2.25597,3956608.0
2006-12-21 00:07:00,2.256,2.25609,2.25592,2.25597,2771744.0
2006-12-21 00:08:00,2.25595,2.25604,2.25595,2.25604,7781419.0
2006-12-21 00:09:00,2.25607,2.25607,2.25581,2.25581,8471639.0
2006-12-21 00:10:00,2.25592,2.25596,2.25577,2.25587,2550487.0
2006-12-21 00:11:00,2.25577,2.25579,2.2557,2.25577,2089714.0
2006-12-21 00:12:00,2.2559,2.256,2.2559,2.256,589655.0
2006-12-21 00:13:00,2.25597,2.25631,2.25597,2.25631,1625484.0
2006-12-21 00:14:00,2.25633,2.25664,2.25633,2.25664,1748243.0
2006-12-21 00:15:00,2.2567,2.2572,2.25666,2.2572,2395709.0
2006-12-21 00:16:00,2.25723,2.25723,2.25686,2.25693,2966671.0
2006-12-21 00:17:00,2.25687,2.25687,2.25664,2.25664,7957476.0
2006-12-21 00:18:00,2.25662,2.25662,2.25638,2.25638,2877841.0
2006-12-21 00:19:00,2.25635,2.25635,2.25607,2.25607,4113866.0
2006-12-21 00:20:00,2.25613,2.25613,2.25584,2.25584,9523400.0
2006-12-21 00:21:00,2.25527,2.25581,2.25527,2.25563,659180.0
2006-12-21 00:22:00,2.2556,2.2558,2.2556,2.2558,3302317.0
2006-12-21 00:23:00,2.25585,2.25591,2.25569,2.25569,2074608.0
2006-12-21 00:24:00,2.25569,2.25583,2.25561,2.25583,13633820.0
2006-12-21 00:25:00,2.25578,2.25596,2.2556,2.25596,2254234.0
2006-12-21 00:26:00,2.25595,2.25619,2.25595,2.25619,8080562.0
2006-12-21 00:28:00,2.25627,2.25627,2.25599,2.25599,7648646.0
2006-12-21 00:29:00,2.25595,2.25595,2.2557,2.25589,3939192.0
2006-12-21 00:30:00,2.25596,2.25598,2.25585,2.25598,6897454.0
2006-12-21 00:31:00,2.25602,2.25638,2.25602,2.25629,3814715.0
2006-12-21 00:32:00,2.25644,2.25644,2.25627,2.25627,425716.0
2006-12-21 00:33:00,2.25625,2.25625,2.25605,2.25605,6395959.0
2006-12-21 00:34:00,2.25591,2.25591,2.25578,2.25578,1294436.0
2006-12-21 00:35:00,2.25588,2.25599,2.25585,2.25592,9223387.0
2006-12-21 00:36:00,2.25591,2.25616,2.25587,2.25616,4209045.0
2006-12-21 00:37:00,2.25616,2.25616,2.25604,2.25604,2604208.0
2006-12-21 00:38:00,2.25593,2.25623,2.25593,2.25623,1022945.0
2006-12-21 00:40:00,2.25625,2.2565,2.25625,2.2565,12190632.0
2006-12-21 00:41:00,2.25643,2.25654,2.25643,2.25654,1863575.0
2006-12-21 00:42:00,2.2566,2.25668,2.2566,2.25662,1679410.0
2006-12-21 00:43:00,2.25677,2.25721,2.25677,2.25714,975100.0
2006-12-21 00:44:00,2.25717,2.25733,2.25714,2.25719,4436229.0
2006-12-21 00:45:00,2.25728,2.2573,2.25657,2.25657,2250823.0
2006-12-21 00:46:00,2.25678,2.25678,2.25648,2.25648,1487497.0
2006-12-21 00:47:00,2.25652,2.25652,2.25608,2.25608,6473501.0
2006-12-21 00:48:00,2.2562,2.2562,2.25602,2.25602,7676435.0
2006-12-21 00:49:00,2.25618,2.25626,2.25618,2.25626,6083731.0
2006-12-21 00:50:00,2.25643,2.25643,2.25618,2.25619,4335795.0
2006-12-21 00:51:00,2.25614,2.25614,2.25605,2.25605,9720781.0
2006-12-21 00:52:00,2.25609,2.25614,2.25602,2.25614,1866755.0
2006-12-21 00:53:00,2.25603,2.25629,2.25603,2.25629,5713974.0
2006-12-21 00:54:00,2.25636,2.25647,2.25636,2.25636,12097083.0
2006-12-21 00:55:00,2.25621,2.25637,2.25621,2.25632,6300711.0
2006-12-21 00:56:00,2.25628,2.25641,2.25605,2.25641,3993405.0
2006-12-21 00:57:00,2.2564,2.25656,2.25632,2.25654,2956400.0
2006-12-21 00:58:00,2.25686,2.25686,2.25635,2.25641,6499793.0
2006-12-21 00:59:00,2.25636,2.25636,2.25632,2.25634,13859297.0
2006-12-21 01:00:00,2.2564,2.25663,2.25635,2.25663,1749766.0
2006-12-21 01:01:00,2.25665,2.25694,2.25665,2.25694,4973690.0
2006-12-21 01:02:00,2.25695,2.25723,2.25695,2.25723,3763852.0
2006-12-21 01:03:00,2.25723,2.25752,2.25723,2.25752,675486.0
2006-12-21 01:04:00,2.25745,2.25745,2.25729,2.25729,2387419.0
2006-12-21 01:05:00,2.25725,2.25725,2.25688,2.25688,2486322.0
2006-12-21 01:06:00,2.25697,2.25724,2.25679,2.25724,3171222.0
2006-12-21 01:07:00,2.25739,2.25741,2.25706,2.25706,4372000.0
2006-12-21 01:08:00,2.257,2.25728,2.25689,2.25728,8071827.0
2006-12-21 01:09:00,2.25731,2.25761,2.25731,2.25761,5020749.0
2006-12-21 01:10:00,2.25737,2.25737,2.25708,2.25708,8008175.0
2006-12-21 01:11:00,2.25706,2.25706,2.25687,2.25687,4398514.0
2006-12-21 01:12:00,2.257,2.25717,2.25694,2.25707,6773984.0
2006-12-21 01:13:00,2.25712,2.25718,2.25703,2.25718,3586624.0
2006-12-21 01:14:00,2.25735,2.25746,2.2573,2.25732,7874248.0
2006-12-21 01:15:00,2.2573,2.25759,2.2573,2.25759,12026902.0
2006-12-21 01:16:00,2.2576,2.25766,2.25741,2.25766,10443165.0
2006-12-21 01:17:00,2.25757,2.25768,2.25747,2.2576,5911847.0
2006-12-21 01:18:00,2.25759,2.25762,2.25746,2.25762,11538215.0
2006-12-21 01:19:00,2.25762,2.25799,2.25756,2.25799,3825577.0
2006-12-21 01:20:00,2.25812,2.25827,2.258,2.25822,1737867.0
2006-12-21 01:21:00,2.2582,2.2582,2.258,2.258,1997564.0
2006-12-21 01:22:00,2.25784,2.25784,2.25764,2.25764,15160772.0
2006-12-21 01:23:00,2.25745,2.25755,2.25714,2.25716,7217012.0
2006-12-21 01:24:00,2.25701,2.25712,2.25701,2.25709,4020164.0
2006-12-21 01:25:00,2.25716,2.25724,2.25713,2.25724,3823624.0
2006-12-21 01:26:00,2.25728,2.25728,2.25714,2.25714,2393917.0
2006-12-21 01:27:00,2.25715,2.25727,2.25715,2.25727,6476243.0
2006-12-21 01:28:00,2.25734,2.25749,2.25734,2.2574,5185442.0
2006-12-21 01:30:00,2.25729,2.25729,2.257,2.257,5394398.0
2006-12-21 01:31:00,2.25718,2.25738,2.25576,2.25736,8552471.0
2006-12-21 01:32:00,2.25741,2.25763,2.25741,2.25763,6427589.0
2006-12-21 01:33:00,2.25754,2.25754,2.25709,2.25717,3665262.0
2006-12-21 01:34:00,2.2572,2.25747,2.2572,2.2573,2963300.0
2006-12-21 01:35:00,2.25729,2.25742,2.25728,2.25728,9817948.0
2006-12-21 01:36:00,2.25737,2.25737,2.25718,2.25718,4164481.0
2006-12-21 01:37:00,2.25712,2.25712,2.2571,2.2571,1216579.0
2006-12-21 01:38:00,2.25715,2.25715,2.25668,2.25715,937577.0
2006-12-21 01:39:00,2.25709,2.25709,2.25709,2.25709,299127.0
2006-12-21 01:40:00,2.25697,2.25697,2.25694,2.25694,430530.0
2006-12-21 01:41:00,2.25688,2.25701,2.25673,2.25701,2919855.0
2006-12-21 01:42:00,2.25699,2.2572,2.25699,2.25706,7000493.0
2006-12-21 01:43:00,2.25701,2.25701,2.25682,2.2569,8899154.0
2006-12-21 01:44:00,2.25704,2.25715,2.25704,2.2571,1649704.0
2006-12-21 01:45:00,2.25698,2.25698,2.25676,2.25681,13783774.0
2006-12-21 01:46:00,2.25679,2.25688,2.25635,2.25673,2472760.0
2006-12-21 01:47:00,2.25655,2.25655,2.25625,2.25625,1259614.0
2006-12-21 01:48:00,2.25617,2.25617,2.25572,2.25584,8010786.0
2006-12-21 01:49:00,2.25589,2.25589,2.25564,2.25564,3999152.0
2006-12-21 01:50:00,2.25573,2.25601,2.25566,2.25566,1029825.0
2006-12-21 01:51:00,2.25566,2.25566,2.25541,2.25546,6640758.0
2006-12-21 01:52:00,2.25542,2.25542,2.25522,2.25522,3086574.0
2006-12-21 01:53:00,2.25536,2.25584,2.25536,2.25584,4653186.0
2006-12-21 01:54:00,2.25577,2.25581,2.25555,2.2556,3268596.0
2006-12-21 01:55:00,2.25554,2.25554,2.25513,2.25513,3953794.0
2006-12-21 01:56:00,2.25526,2.25533,2.25526,2.25533,8799684.0
2006-12-21 01:57:00,2.25537,2.25558,2.25537,2.25558,9001223.0
2006-12-21 01:58:00,2.25561,2.25589,2.25561,2.25587,4720926.0
2006-12-21 01:59:00,2.25571,2.25582,2.25571,2.25575,1425745.0
2006-12-21 02:00:00,2.25494,2.25494,2.25467,2.25467,1400673.0
2006-12-21 02:01:00,2.25476,2.25489,2.25475,2.25489,8979846.0
2006-12-21 02:02:00,2.25491,2.255,2.25491,2.255,4639392.0
2006-12-21 02:04:00,2.2551,2.25534,2.25496,2.25534,3848725.0
2006-12-21 02:05:00,2.25534,2.25545,2.25534,2.25539,1457928.0
2006-12-21 02:06:00,2.25544,2.25572,2.25537,2.25572,3953943.0
2006-12-21 02:07:00,2.25578,2.25615,2.25574,2.25615,5376848.0
2006-12-21 02:08:00,2.25637,2.25639,2.25613,2.25613,2462625.0
2006-12-21 02:09:00,2.25614,2.25617,2.25601,2.25601,1778120.0
2006-12-21 02:10:00,2.25616,2.25666,2.25616,2.25639,5666679.0
2006-12-21 02:11:00,2.25634,2.2564,2.2559,2.25619,8091702.0
2006-12-21 02:12:00,2.25619,2.25619,2.25599,2.25599,1259992.0
2006-12-21 02:13:00,2.25597,2.25597,2.25507,2.25553,2447794.0
2006-12-21 02:14:00,2.25551,2.25567,2.2554,2.25567,13868372.0
2006-12-21 02:15:00,2.25561,2.2557,2.25546,2.2557,1660163.0
2006-12-21 02:16:00,2.25575,2.25607,2.25575,2.25607,9048454.0
2006-12-21 02:17:00,2.25636,2.25669,2.25636,2.25669,12372715.0
2006-12-21 02:18:00,2.25669,2.25669,2.25638,2.25638,2005234.0
2006-12-21 02:19:00,2.25645,2.25645,2.25629,2.25629,428346.0
2006-12-21 02:20:00,2.25628,2.25653,2.25628,2.25653,3015066.0
2006-12-21 02:21:00,2.25661,2.25685,2.25651,2.25651,3276205.0
2006-12-21 02:22:00,2.25644,2.25644,2.25633,2.25633,1234729.0
2006-12-21 02:23:00,2.25635,2.25635,2.25589,2.25589,4069659.0
2006-12-21 02:24:00,2.2558,2.25612,2.2558,2.25612,10684456.0
2006-12-21 02:25:00,2.2562,2.25623,2.25603,2.25604,2754764.0
2006-12-21 02:26:00,2.25604,2.25609,2.25589,2.25589,4004878.0
2006-12-21 02:27:00,2.25588,2.25588,2.25576,2.25586,6427589.0
2006-12-21 02:28:00,2.25591,2.25596,2.2544,2.25579,9289096.0
2006-12-21 02:29:00,2.25561,2.25575,2.25561,2.25566,4503526.0
2006-12-21 02:30:00,2.25567,2.25567,2.2556,2.2556,2789564.0
2006-12-21 02:31:00,2.25552,2.25552,2.25532,2.25532,4724346.0
2006-12-21 02:32:00,2.25532,2.25543,2.25532,2.25543,6901367.0
2006-12-21 02:33:00,2.25543,2.25543,2.25537,2.25537,2232298.0
2006-12-21 02:35:00,2.25539,2.25549,2.25539,2.25543,3778704.0
2006-12-21 02:36:00,2.25554,2.25554,2.25523,2.25526,7957890.0
2006-12-21 02:39:00,2.25543,2.25563,2.25521,2.25563,1786826.0
2006-12-21 02:41:00,2.25567,2.25573,2.25567,2.2557,12008967.0
2006-12-21 02:42:00,2.25561,2.25561,2.25543,2.25557,6417549.0
2006-12-21 02:43:00,2.25568,2.25574,2.25556,2.25574,10006866.0
2006-12-21 02:44:00,2.25574,2.25574,2.25547,2.25547,11689087.0
2006-12-21 02:45:00,2.25543,2.25562,2.25541,2.25545,7428536.0
2006-12-21 02:46:00,2.25534,2.25574,2.25524,2.25574,3563817.0
2006-12-21 02:47:00,2.25573,2.25598,2.25573,2.25598,9206768.0
2006-12-21 02:48:00,2.25585,2.25585,2.25559,2.25559,4005570.0
2006-12-21 02:49:00,2.25558,2.25581,2.25558,2.25581,309920.0
2006-12-21 02:50:00,2.25575,2.25575,2.25568,2.25568,5020749.0
2006-12-21 02:51:00,2.25565,2.25565,2.25558,2.25558,2731709.0
2006-12-21 02:52:00,2.25555,2.25555,2.25521,2.25532,4607926.0
2006-12-21 02:53:00,2.25525,2.25525,2.2551,2.25519,3371847.0
2006-12-21 02:54:00,2.25506,2.25537,2.25506,2.25537,2505362.0
2006-12-21 02:55:00,2.25554,2.25573,2.25554,2.25571,2271137.0
2006-12-21 02:56:00,2.25581,2.25596,2.25581,2.25593,2054313.0
2006-12-21 02:57:00,2.25601,2.25629,2.25593,2.25629,10067814.0
2006-12-21 02:58:00,2.25632,2.25632,2.25575,2.25575,1313929.0
2006-12-21 02:59:00,2.25561,2.25561,2.25528,2.25541,1834329.0
2006-12-21 03:00:00,2.25551,2.25594,2.25551,2.25594,13956996.0
2006-12-21 03:01:00,2.25605,2.25612,2.25597,2.25597,6758650.0
2006-12-21 03:02:00,2.25582,2.25611,2.25582,2.25611,2951842.0
2006-12-21 03:03:00,2.25623,2.25637,2.25614,2.25637,4338771.0
2006-12-21 03:04:00,2.25638,2.25638,2.25621,2.25621,5981311.0
2006-12-21 03:05:00,2.2564,2.25643,2.25638,2.25638,11777902.0
2006-12-21 03:06:00,2.2564,2.25642,2.25609,2.25609,5673126.0
2006-12-21 03:07:00,2.25599,2.25599,2.25545,2.25545,1789279.0
2006-12-21 03:08:00,2.25522,2.25522,2.25516,2.25516,9752966.0
2006-12-21 03:09:00,2.25515,2.25518,2.25507,2.25507,4778791.0
2006-12-21 03:10:00,2.25509,2.25524,2.25509,2.25524,6083731.0
2006-12-21 03:11:00,2.25514,2.25537,2.25514,2.25537,7068541.0
2006-12-21 03:12:00,2.2551,2.25527,2.25503,2.25527,6819237.0
2006-12-21 03:13:00,2.25522,2.25548,2.25522,2.25548,1568923.0
2006-12-21 03:14:00,2.25518,2.25526,2.25516,2.25518,3445375.0
2006-12-21 03:15:00,2.25511,2.25518,2.25495,2.25511,12994332.0
2006-12-21 03:16:00,2.25507,2.25525,2.255,2.25525,6887663.0
2006-12-21 03:17:00,2.25514,2.25519,2.25502,2.25502,339729.0
2006-12-21 03:18:00,2.25492,2.25492,2.25489,2.25489,1756433.0
2006-12-21 03:19:00,2.25484,2.25485,2.25478,2.25483,11869502.0
2006-12-21 03:20:00,2.25486,2.255,2.25486,2.25487,1916471.0
2006-12-21 03:21:00,2.25482,2.25495,2.25468,2.25495,996924.0
2006-12-21 03:22:00,2.25516,2.25539,2.25516,2.25539,2523457.0
2006-12-21 03:23:00,2.25541,2.25541,2.25514,2.25514,4561166.0
2006-12-21 03:24:00,2.25511,2.25511,2.25488,2.25495,10026229.0
2006-12-21 03:25:00,2.25485,2.25511,2.25485,2.25505,1194350.0
2006-12-21 03:26:00,2.25517,2.25539,2.25517,2.25539,6791207.0
2006-12-21 03:27:00,2.2554,2.25564,2.2554,2.25556,1060800.0
2006-12-21 03:28:00,2.25571,2.25571,2.25541,2.25541,3196742.0
2006-12-21 03:29:00,2.25529,2.25559,2.25518,2.25559,6900902.0
2006-12-21 03:30:00,2.25565,2.25589,2.25565,2.25581,4048917.0
2006-12-21 03:31:00,2.25581,2.25594,2.25575,2.25594,6978691.0
2006-12-21 03:32:00,2.25593,2.25635,2.25593,2.25635,3152049.0
2006-12-21 03:33:00,2.25637,2.25676,2.25637,2.25676,5112509.0
2006-12-21 03:34:00,2.25674,2.25674,2.25668,2.25668,1592719.0
2006-12-21 03:35:00,2.25643,2.25643,2.25624,2.25637,12794501.0
2006-12-21 03:36:00,2.25634,2.25644,2.25618,2.25642,2231242.0
2006-12-21 03:37:00,2.25649,2.25658,2.25646,2.25656,5143128.0
2006-12-21 03:38:00,2.25658,2.25658,2.25564,2.25564,640602.0
2006-12-21 03:39:00,2.25624,2.25637,2.25624,2.25628,5487290.0
2006-12-21 03:40:00,2.25621,2.25626,2.25621,2.25626,2524044.0
2006-12-21 03:41:00,2.25657,2.25674,2.25655,2.25664,2981912.0
2006-12-21 03:42:00,2.25657,2.25657,2.25649,2.25649,8397916.0
2006-12-21 03:43:00,2.25642,2.25642,2.2562,2.25638,3288265.0
2006-12-21 03:44:00,2.25634,2.25636,2.25594,2.25624,15426224.0
2006-12-21 03:45:00,2.2562,2.2562,2.25607,2.25619,2362403.0
2006-12-21 03:46:00,2.25635,2.25661,2.25635,2.25661,986757.0
2006-12-21 03:47:00,2.25687,2.25716,2.25687,2.25716,616859.0
2006-12-21 03:48:00,2.25708,2.25708,2.2569,2.2569,2014764.0
2006-12-21 03:49:00,2.25682,2.25706,2.25682,2.25706,2199426.0
2006-12-21 03:50:00,2.25699,2.25719,2.25699,2.25719,8836591.0
2006-12-21 03:51:00,2.25714,2.25721,2.25708,2.2572,8428746.0
2006-12-21 03:52:00,2.25725,2.25725,2.25714,2.25714,93373.0
2006-12-21 03:53:00,2.25716,2.25733,2.2571,2.25732,3990529.0
2006-12-21 03:54:00,2.25743,2.25785,2.25742,2.25785,10934739.0
2006-12-21 03:55:00,2.25773,2.25779,2.25748,2.25748,463194.0
2006-12-21 03:56:00,2.25751,2.25751,2.25723,2.25727,5196278.0
2006-12-21 03:57:00,2.25739,2.25742,2.25739,2.25742,83530.0
2006-12-21 03:58:00,2.25745,2.25745,2.25711,2.25711,10210484.0
2006-12-21 03:59:00,2.25689,2.25749,2.25689,2.25749,749080.0
2006-12-21 04:00:00,2.25753,2.2578,2.25742,2.2578,1301144.0
2006-12-21 04:01:00,2.25762,2.25768,2.25749,2.25751,2670397.0
2006-12-21 04:03:00,2.25723,2.25742,2.25691,2.25691,7118139.0
2006-12-21 04:04:00,2.25731,2.25731,2.25729,2.25729,135035.0
2006-12-21 04:05:00,2.25694,2.25703,2.25663,2.25703,2459317.0
2006-12-21 04:06:00,2.25695,2.25697,2.25694,2.25696,1360180.0
2006-12-21 04:07:00,2.25706,2.2574,2.25706,2.2574,1134133.0
2006-12-21 04:08:00,2.2573,2.2573,2.25695,2.25706,4029724.0
2006-12-21 04:09:00,2.25715,2.25715,2.25703,2.2571,3034781.0
2006-12-21 04:10:00,2.25703,2.25714,2.25699,2.25714,1004154.0
2006-12-21 04:11:00,2.25709,2.25724,2.25709,2.25724,1049175.0
2006-12-21 04:12:00,2.25712,2.25727,2.25707,2.25727,15866187.0
2006-12-21 04:13:00,2.25733,2.2574,2.25733,2.25738,3699568.0
2006-12-21 04:14:00,2.25751,2.25751,2.25732,2.25732,991858.0
2006-12-21 04:15:00,2.25753,2.25763,2.25753,2.25763,743483.0
2006-12-21 04:16:00,2.25763,2.25786,2.25763,2.25781,1625294.0
2006-12-21 04:17:00,2.2578,2.25795,2.25779,2.25795,1308801.0
2006-12-21 04:18:00,2.25776,2.25804,2.25776,2.25804,7724523.0
2006-12-21 04:19:00,2.25816,2.25855,2.25815,2.25855,6994798.0
2006-12-21 04:20:00,2.25838,2.25851,2.2582,2.2582,1436080.0
2006-12-21 04:21:00,2.25832,2.25832,2.2581,2.25832,1801006.0
2006-12-21 04:22:00,2.25841,2.25841,2.25831,2.25831,107812.0
2006-12-21 04:23:00,2.25843,2.25843,2.25819,2.25832,3738252.0
2006-12-21 04:24:00,2.25828,2.25828,2.25808,2.25808,4410215.0
2006-12-21 04:25:00,2.25803,2.25803,2.25791,2.25791,1319184.0
2006-12-21 04:26:00,2.25791,2.25803,2.25791,2.25802,3050049.0
2006-12-21 04:27:00,2.25794,2.25794,2.25777,2.25777,1714855.0
2006-12-21 04:28:00,2.25775,2.25775,2.2576,2.25772,4594177.0
2006-12-21 04:29:00,2.25772,2.25772,2.25753,2.25758,18116259.0
2006-12-21 04:30:00,2.25751,2.25751,2.2573,2.2573,5711568.0
2006-12-21 04:31:00,2.25718,2.25719,2.25701,2.25719,3385423.0
2006-12-21 04:32:00,2.2574,2.25743,2.2574,2.25743,178986.0
2006-12-21 04:33:00,2.25748,2.25748,2.25716,2.25731,4294204.0
2006-12-21 04:34:00,2.25727,2.25747,2.25727,2.25747,577502.0
2006-12-21 04:36:00,2.25748,2.25783,2.25748,2.25783,1492630.0
2006-12-21 04:37:00,2.25779,2.25779,2.25751,2.25753,2710891.0
2006-12-21 04:38:00,2.25757,2.25757,2.25709,2.25709,13329935.0
2006-12-21 04:39:00,2.257,2.257,2.25689,2.25692,3402951.0
2006-12-21 04:40:00,2.25707,2.25727,2.25707,2.25727,19960162.0
2006-12-21 04:41:00,2.25743,2.25763,2.25743,2.25763,627594.0
2006-12-21 04:42:00,2.2576,2.25775,2.25759,2.25768,6537111.0
2006-12-21 04:43:00,2.25742,2.25757,2.25741,2.25752,2548959.0
2006-12-21 04:44:00,2.25743,2.25743,2.25715,2.25715,12840743.0
2006-12-21 04:45:00,2.2575,2.25767,2.25725,2.25725,1110581.0
2006-12-21 04:46:00,2.25721,2.25729,2.25721,2.25729,271373.0
2006-12-21 04:47:00,2.25723,2.25723,2.25693,2.25721,3344093.0
2006-12-21 04:48:00,2.25716,2.25743,2.25716,2.2574,2164952.0
2006-12-21 04:49:00,2.25731,2.25736,2.25731,2.25736,2481446.0
2006-12-21 04:50:00,2.25729,2.25729,2.25723,2.25723,1738467.0
2006-12-21 04:51:00,2.25711,2.25748,2.25702,2.25748,2124193.0
2006-12-21 04:52:00,2.25758,2.25769,2.25748,2.25769,3055961.0
2006-12-21 04:53:00,2.25801,2.25801,2.2577,2.2577,3202299.0
2006-12-21 04:54:00,2.25764,2.25764,2.25703,2.25721,11735493.0
2006-12-21 04:55:00,2.25716,2.25739,2.25715,2.25739,1990379.0
2006-12-21 04:56:00,2.25746,2.25758,2.25746,2.25758,1823263.0
2006-12-21 04:57:00,2.25749,2.25766,2.2574,2.25766,11991515.0
2006-12-21 04:58:00,2.25764,2.25803,2.25763,2.25803,1233826.0
2006-12-21 04:59:00,2.25798,2.25798,2.25785,2.25789,8106494.0
2006-12-21 05:00:00,2.25801,2.2582,2.258,2.25808,2749767.0
2006-12-21 05:01:00,2.25795,2.25818,2.25795,2.25818,16352739.0
2006-12-21 05:02:00,2.25811,2.25827,2.25803,2.25827,1387556.0
2006-12-21 05:03:00,2.25828,2.25828,2.25818,2.25818,3604953.0
2006-12-21 05:04:00,2.25818,2.25835,2.25818,2.25831,839308.0
2006-12-21 05:05:00,2.25845,2.25845,2.25824,2.25826,2411270.0
2006-12-21 05:06:00,2.25832,2.2584,2.25826,2.2584,6985465.0
2006-12-21 05:07:00,2.25833,2.25833,2.25806,2.25813,2483637.0
2006-12-21 05:08:00,2.25825,2.25841,2.25825,2.25839,1161474.0
2006-12-21 05:10:00,2.25834,2.2584,2.25833,2.25836,12680094.0
2006-12-21 05:11:00,2.25827,2.25836,2.25816,2.2582,3695796.0
2006-12-21 05:13:00,2.25817,2.25817,2.258,2.258,540667.0
2006-12-21 05:14:00,2.25808,2.25808,2.25804,2.25808,4789174.0
2006-12-21 05:15:00,2.25816,2.25828,2.25816,2.25818,5528566.0
2006-12-21 05:16:00,2.25821,2.25828,2.25808,2.25808,1546000.0
2006-12-21 05:17:00,2.25804,2.25804,2.25797,2.25799,2628860.0
2006-12-21 05:19:00,2.25811,2.25816,2.25811,2.25816,10042667.0
2006-12-21 05:20:00,2.25819,2.25847,2.25809,2.25847,999659.0
2006-12-21 05:21:00,2.25849,2.2587,2.25849,2.25864,1749064.0
2006-12-21 05:22:00,2.25852,2.25864,2.25836,2.25836,2370430.0
2006-12-21 05:23:00,2.25837,2.25837,2.25807,2.25817,16278677.0
2006-12-21 05:24:00,2.2582,2.2582,2.25795,2.25816,3870765.0
2006-12-21 05:25:00,2.25815,2.25815,2.25789,2.25789,4473350.0
2006-12-21 05:26:00,2.25797,2.258,2.25781,2.25793,11334501.0
2006-12-21 05:27:00,2.25784,2.25807,2.25784,2.25807,5347459.0
2006-12-21 05:28:00,2.25806,2.25814,2.25806,2.25814,2701810.0
2006-12-21 05:29:00,2.25817,2.25817,2.25791,2.25799,4908310.0
2006-12-21 05:30:00,2.25813,2.25833,2.25813,2.25833,1787550.0
2006-12-21 05:31:00,2.25846,2.25853,2.25846,2.25853,1959225.0
2006-12-21 05:32:00,2.25854,2.25898,2.25854,2.25888,10361580.0
2006-12-21 05:33:00,2.25881,2.25881,2.25881,2.25881,644664.0
2006-12-21 05:34:00,2.25881,2.25902,2.25875,2.25902,3660120.0
2006-12-21 05:35:00,2.25907,2.25907,2.2589,2.2589,1077534.0
2006-12-21 05:36:00,2.25874,2.25874,2.25873,2.25873,982807.0
2006-12-21 05:37:00,2.25867,2.25867,2.25822,2.25822,978423.0
2006-12-21 05:38:00,2.25839,2.25849,2.25828,2.25842,3567106.0
2006-12-21 05:39:00,2.25836,2.25836,2.25805,2.25805,5569265.0
2006-12-21 05:40:00,2.25825,2.2584,2.25825,2.2584,6544645.0
2006-12-21 05:41:00,2.25844,2.25872,2.25838,2.25872,5760864.0
2006-12-21 05:43:00,2.25874,2.25874,2.25869,2.25869,2548252.0
2006-12-21 05:44:00,2.2586,2.2586,2.25819,2.25843,1922391.0
2006-12-21 05:45:00,2.25859,2.25863,2.25857,2.25857,2795721.0
2006-12-21 05:46:00,2.25853,2.25857,2.25838,2.25838,2738880.0
2006-12-21 05:47:00,2.2582,2.25855,2.2582,2.25855,478369.0
2006-12-21 05:48:00,2.25861,2.25881,2.25848,2.25881,6700013.0
2006-12-21 05:49:00,2.25864,2.25865,2.25852,2.25852,1219460.0
2006-12-21 05:50:00,2.25858,2.25858,2.25806,2.25806,8951183.0
2006-12-21 05:51:00,2.25817,2.25858,2.25817,2.25858,964153.0
2006-12-21 05:52:00,2.25862,2.25876,2.25862,2.25876,570314.0
2006-12-21 05:53:00,2.25872,2.25872,2.25856,2.25856,7121823.0
2006-12-21 05:54:00,2.25855,2.25855,2.25831,2.25831,3439114.0
2006-12-21 05:55:00,2.25827,2.25828,2.25795,2.258,4927301.0
2006-12-21 05:56:00,2.25796,2.258,2.25787,2.258,2939376.0
2006-12-21 05:57:00,2.25796,2.25801,2.25787,2.258,7019696.0
2006-12-21 05:58:00,2.25805,2.25821,2.25804,2.25814,5284017.0
2006-12-21 05:59:00,2.25804,2.25821,2.25782,2.25806,4905825.0
2006-12-21 06:00:00,2.25804,2.25804,2.2579,2.258,1644511.0
2006-12-21 06:01:00,2.25786,2.25802,2.25774,2.25802,763862.0
2006-12-21 06:02:00,2.25807,2.25836,2.25807,2.25836,5028721.0
2006-12-21 06:03:00,2.25843,2.2588,2.25839,2.25863,798484.0
2006-12-21 06:05:00,2.25857,2.25857,2.25845,2.25845,6874920.0
2006-12-21 06:06:00,2.25839,2.25839,2.25811,2.25824,2212409.0
2006-12-21 06:07:00,2.25808,2.25816,2.25783,2.2579,963500.0
2006-12-21 06:08:00,2.25778,2.25794,2.25771,2.25771,13938997.0
2006-12-21 06:09:00,2.2577,2.2577,2.25754,2.25754,1235757.0
2006-12-21 06:10:00,2.25776,2.25792,2.2577,2.25792,13867402.0
2006-12-21 06:11:00,2.25817,2.25819,2.25789,2.25789,1523823.0
2006-12-21 06:12:00,2.25779,2.25784,2.25779,2.25784,5348400.0
2006-12-21 06:13:00,2.25781,2.25781,2.25777,2.25777,503830.0
2006-12-21 06:14:00,2.25776,2.25806,2.25776,2.25791,3371103.0
2006-12-21 06:15:00,2.2579,2.25793,2.25777,2.25777,7477350.0
2006-12-21 06:16:00,2.2578,2.2579,2.25765,2.2579,9253576.0
2006-12-21 06:17:00,2.25787,2.25787,2.25753,2.25753,1892347.0
2006-12-21 06:18:00,2.25792,2.25809,2.25792,2.25807,3732478.0
2006-12-21 06:19:00,2.25792,2.25804,2.25792,2.25795,6030614.0
2006-12-21 06:20:00,2.2579,2.25794,2.25774,2.25789,5469202.0
2006-12-21 06:21:00,2.2578,2.25788,2.25755,2.25788,5868100.0
2006-12-21 06:22:00,2.25775,2.25784,2.25772,2.25775,2882577.0
2006-12-21 06:23:00,2.25777,2.25802,2.25777,2.25802,6130871.0
2006-12-21 06:24:00,2.25801,2.25801,2.25779,2.25788,5862538.0
2006-12-21 06:25:00,2.25777,2.25801,2.25777,2.25791,3799568.0
2006-12-21 06:26:00,2.25786,2.25807,2.25786,2.25798,6314827.0
2006-12-21 06:28:00,2.25815,2.25834,2.25815,2.25815,2805377.0
2006-12-21 06:29:00,2.25815,2.25819,2.25815,2.25819,508603.0
2006-12-21 06:30:00,2.25823,2.25845,2.25823,2.25845,3433097.0
2006-12-21 06:31:00,2.25848,2.25851,2.25834,2.25834,15505262.0
2006-12-21 06:32:00,2.25823,2.25851,2.25823,2.25851,10250510.0
2006-12-21 06:33:00,2.25854,2.25866,2.25847,2.25847,3962136.0
2006-12-21 06:34:00,2.25842,2.25843,2.25828,2.25836,4053717.0
2006-12-21 06:35:00,2.25831,2.25836,2.25829,2.25836,8692828.0
2006-12-21 06:36:00,2.25825,2.25844,2.25819,2.25838,14188601.0
2006-12-21 06:37:00,2.25841,2.25857,2.25836,2.25843,4513170.0
2006-12-21 06:38:00,2.25848,2.25848,2.25838,2.25838,4558325.0
2006-12-21 06:39:00,2.25838,2.25841,2.25816,2.25832,4333397.0
2006-12-21 06:40:00,2.2583,2.2583,2.25827,2.25827,2374545.0
2006-12-21 06:41:00,2.25818,2.25841,2.25811,2.25841,15624693.0
2006-12-21 06:42:00,2.25845,2.25895,2.25845,2.25895,3788578.0
2006-12-21 06:43:00,2.25885,2.25885,2.25877,2.25878,5496364.0
2006-12-21 06:44:00,2.25868,2.25902,2.25868,2.25902,11656161.0
2006-12-21 06:45:00,2.25913,2.25922,2.25887,2.25887,9263994.0
2006-12-21 06:46:00,2.2588,2.2588,2.25835,2.25835,8680531.0
2006-12-21 06:47:00,2.25846,2.25872,2.25846,2.25872,1185096.0
2006-12-21 06:48:00,2.2586,2.25896,2.2586,2.25896,5607316.0
2006-12-21 06:49:00,2.25923,2.25923,2.2591,2.2591,475234.0
2006-12-21 06:50:00,2.2587,2.25895,2.25862,2.25893,5589960.0
2006-12-21 06:51:00,2.25888,2.25888,2.25873,2.25873,2723038.0
2006-12-21 06:52:00,2.25872,2.25872,2.2587,2.2587,878347.0
2006-12-21 06:53:00,2.25867,2.25867,2.25824,2.25843,15789925.0
2006-12-21 06:54:00,2.25858,2.25873,2.25853,2.25873,10032331.0
2006-12-21 06:55:00,2.2588,2.2588,2.25859,2.25859,7132725.0
2006-12-21 06:56:00,2.25865,2.25875,2.25865,2.25874,2550181.0
2006-12-21 06:57:00,2.25861,2.25861,2.2581,2.2581,1692584.0
2006-12-21 07:00:00,2.25799,2.25826,2.25797,2.25826,12489350.0
2006-12-21 07:01:00,2.25831,2.25832,2.25817,2.25832,2332652.0
2006-12-21 07:02:00,2.25827,2.25827,2.25802,2.25819,3505890.0
2006-12-21 07:03:00,2.2582,2.25856,2.25818,2.25856,3585818.0
2006-12-21 07:04:00,2.25889,2.25908,2.25883,2.25883,20908127.0
2006-12-21 07:05:00,2.25846,2.25846,2.25825,2.25825,344490.0
2006-12-21 07:06:00,2.25824,2.25844,2.25824,2.25844,1796005.0
2006-12-21 07:07:00,2.2584,2.25858,2.2584,2.25853,248928.0
2006-12-21 07:08:00,2.25848,2.25861,2.25848,2.25852,1513023.0
2006-12-21 07:09:00,2.25853,2.25881,2.25844,2.25881,3777811.0
2006-12-21 07:10:00,2.25873,2.25909,2.25873,2.25909,6648293.0
2006-12-21 07:11:00,2.25903,2.25903,2.25855,2.25855,3192575.0
2006-12-21 07:13:00,2.25858,2.2586,2.25851,2.25854,2780453.0
2006-12-21 07:14:00,2.25841,2.25841,2.25823,2.25823,467666.0
2006-12-21 07:15:00,2.25821,2.25844,2.25815,2.25844,5533254.0
2006-12-21 07:16:00,2.25848,2.25848,2.25826,2.25839,3145590.0
2006-12-21 07:17:00,2.25829,2.25859,2.25829,2.25859,11182658.0
2006-12-21 07:18:00,2.25869,2.25869,2.25859,2.25865,5928233.0
2006-12-21 07:19:00,2.25864,2.25874,2.25864,2.25873,5749607.0
2006-12-21 07:20:00,2.25874,2.25879,2.25868,2.25879,1290215.0
2006-12-21 07:21:00,2.25866,2.25875,2.25858,2.25875,2542920.0
2006-12-21 07:22:00,2.25887,2.25901,2.25887,2.25895,4940000.0
2006-12-21 07:23:00,2.25902,2.25902,2.25892,2.25892,1797967.0
2006-12-21 07:24:00,2.2589,2.25892,2.25878,2.25878,832521.0
2006-12-21 07:25:00,2.25882,2.25902,2.25882,2.25899,14258838.0
2006-12-21 07:26:00,2.25876,2.25878,2.25846,2.25846,14382392.0
2006-12-21 07:27:00,2.25844,2.25868,2.25835,2.25868,6637353.0
2006-12-21 07:28:00,2.25864,2.25872,2.25855,2.25855,2153094.0
2006-12-21 07:29:00,2.25848,2.25864,2.25848,2.25852,7439314.0
2006-12-21 07:30:00,2.25863,2.25864,2.25858,2.25858,1788606.0
2006-12-21 07:31:00,2.25861,2.25876,2.2586,2.25876,3849368.0
2006-12-21 07:32:00,2.25883,2.25907,2.25883,2.25907,7516042.0
2006-12-21 07:34:00,2.25899,2.25899,2.25858,2.25858,3992585.0
2006-12-21 07:35:00,2.25851,2.25855,2.25832,2.25855,1038616.0
2006-12-21 07:36:00,2.25853,2.25862,2.25829,2.25862,4096673.0
2006-12-21 07:37:00,2.25857,2.25888,2.25857,2.25888,2845780.0
2006-12-21 07:38:00,2.25882,2.25882,2.25839,2.25843,4122435.0
2006-12-21 07:39:00,2.25836,2.25844,2.25831,2.25844,5480746.0
2006-12-21 07:40:00,2.25841,2.25845,2.25828,2.25845,14375087.0
2006-12-21 07:41:00,2.25855,2.25874,2.25844,2.25874,1713631.0
2006-12-21 07:42:00,2.25875,2.25903,2.25875,2.25879,1581389.0
2006-12-21 07:43:00,2.25856,2.25856,2.25823,2.25823,1090263.0
2006-12-21 07:44:00,2.25834,2.25834,2.25677,2.258,12329951.0
2006-12-21 07:45:00,2.25814,2.25814,2.25799,2.258,2122892.0
2006-12-21 07:46:00,2.25785,2.25785,2.25773,2.25773,2981863.0
2006-12-21 07:47:00,2.25758,2.25795,2.25758,2.25795,13757541.0
2006-12-21 07:48:00,2.25803,2.25821,2.25801,2.25821,18747170.0
2006-12-21 07:49:00,2.25814,2.25835,2.25774,2.25835,11778919.0
2006-12-21 07:50:00,2.25834,2.25856,2.25826,2.25845,4793472.0
2006-12-21 07:51:00,2.2582,2.25834,2.25814,2.25834,1831844.0
2006-12-21 07:52:00,2.25824,2.25853,2.25824,2.25853,1037278.0
2006-12-21 07:54:00,2.25856,2.25856,2.25841,2.25847,3053338.0
2006-12-21 07:55:00,2.25844,2.25855,2.25839,2.25844,8897430.0
2006-12-21 07:56:00,2.2585,2.25851,2.25839,2.2585,7469958.0
2006-12-21 07:57:00,2.25847,2.25848,2.25834,2.25834,1060919.0
2006-12-21 07:58:00,2.25835,2.25859,2.25835,2.25859,14104789.0
2006-12-21 07:59:00,2.25853,2.25861,2.2585,2.25861,1522959.0
2006-12-21 08:00:00,2.25862,2.25897,2.25859,2.25888,5038795.0
2006-12-21 08:01:00,2.25896,2.25896,2.25855,2.25859,7921569.0
2006-12-21 08:02:00,2.25855,2.25867,2.25855,2.25867,12143267.0
2006-12-21 08:03:00,2.25862,2.25866,2.25851,2.25866,14110299.0
2006-12-21 08:04:00,2.25859,2.25872,2.25854,2.25867,1987533.0
2006-12-21 08:05:00,2.25865,2.25877,2.25833,2.25861,16136903.0
2006-12-21 08:06:00,2.25869,2.25869,2.25825,2.25839,2170941.0
2006-12-21 08:07:00,2.25841,2.25847,2.25824,2.25847,2716598.0
2006-12-21 08:08:00,2.25847,2.25858,2.2584,2.2584,10266333.0
2006-12-21 08:09:00,2.25838,2.25861,2.25838,2.25861,3871820.0
2006-12-21 08:10:00,2.25845,2.25868,2.25845,2.25853,10447869.0
2006-12-21 08:11:00,2.25842,2.25842,2.25805,2.25805,6646463.0
2006-12-21 08:12:00,2.2581,2.25811,2.25793,2.25811,3636311.0
2006-12-21 08:13:00,2.25809,2.25863,2.25809,2.25863,6823612.0
2006-12-21 08:14:00,2.25852,2.25858,2.25826,2.25835,17777174.0
2006-12-21 08:15:00,2.25803,2.25828,2.25801,2.25828,5835072.0
2006-12-21 08:16:00,2.25835,2.25854,2.25835,2.2585,2386888.0
2006-12-21 08:17:00,2.25846,2.25846,2.25818,2.25834,2961312.0
2006-12-21 08:18:00,2.25846,2.25925,2.25846,2.25925,1837032.0
2006-12-21 08:19:00,2.25922,2.25922,2.25912,2.25912,16037404.0
2006-12-21 08:20:00,2.25898,2.25913,2.25893,2.25893,6742512.0
2006-12-21 08:22:00,2.25892,2.25902,2.25886,2.25896,23009593.0
2006-12-21 08:23:00,2.25904,2.25929,2.25903,2.25929,2162022.0
2006-12-21 08:24:00,2.25924,2.2593,2.25913,2.25913,4417227.0
2006-12-21 08:25:00,2.25913,2.25913,2.25897,2.25897,6873187.0
2006-12-21 08:26:00,2.25913,2.25913,2.25886,2.25886,26580385.0
2006-12-21 08:27:00,2.25879,2.25897,2.25877,2.25897,3327607.0
2006-12-21 08:28:00,2.25868,2.25894,2.25868,2.25887,4678435.0
2006-12-21 08:29:00,2.25885,2.25885,2.25861,2.25872,4708081.0
2006-12-21 08:30:00,2.25875,2.25886,2.25875,2.25886,3324628.0
2006-12-21 08:31:00,2.25868,2.2589,2.25868,2.25868,1872669.0
2006-12-21 08:32:00,2.25874,2.25893,2.25873,2.25893,8204199.0
2006-12-21 08:34:00,2.25892,2.25924,2.25892,2.25924,1897074.0
2006-12-21 08:35:00,2.25921,2.25921,2.25873,2.25873,2345735.0
2006-12-21 08:36:00,2.2587,2.25887,2.25863,2.25863,7915349.0
2006-12-21 08:37:00,2.25864,2.25875,2.25864,2.25873,7493881.0
2006-12-21 08:38:00,2.25869,2.25877,2.25861,2.25866,4778808.0
2006-12-21 08:39:00,2.25872,2.25879,2.25872,2.25879,1321857.0
2006-12-21 08:40:00,2.25878,2.25879,2.25873,2.25873,20441402.0
2006-12-21 08:41:00,2.25867,2.2587,2.25835,2.2587,2139751.0
2006-12-21 08:42:00,2.2587,2.25881,2.2587,2.25881,508636.0
2006-12-21 08:43:00,2.25882,2.25885,2.25842,2.25885,11643455.0
2006-12-21 08:44:00,2.25893,2.25923,2.25889,2.25923,2502608.0
2006-12-21 08:45:00,2.25945,2.25947,2.25887,2.25887,10453653.0
2006-12-21 08:46:00,2.25905,2.25905,2.25873,2.25873,5328691.0
2006-12-21 08:47:00,2.25864,2.25864,2.25825,2.2583,3063792.0
2006-12-21 08:48:00,2.25819,2.25829,2.25775,2.25822,7874947.0
2006-12-21 08:49:00,2.2585,2.25879,2.2585,2.2585,12726905.0
2006-12-21 08:50:00,2.25831,2.25839,2.25803,2.25803,7876268.0
2006-12-21 08:51:00,2.2581,2.25838,2.25776,2.25838,460010.0
2006-12-21 08:52:00,2.25825,2.25825,2.25779,2.25781,8977312.0
2006-12-21 08:53:00,2.25778,2.25779,2.25755,2.25776,5245158.0
2006-12-21 08:54:00,2.25765,2.25769,2.25755,2.25755,382971.0
2006-12-21 08:55:00,2.25765,2.25765,2.25759,2.25765,2722216.0
2006-12-21 08:56:00,2.25762,2.25762,2.25729,2.25729,3604128.0
2006-12-21 08:57:00,2.25707,2.25707,2.25657,2.2566,1457681.0
2006-12-21 08:58:00,2.25672,2.25742,2.25672,2.25742,2771600.0
2006-12-21 08:59:00,2.25755,2.25755,2.25722,2.25722,2606130.0
2006-12-21 09:00:00,2.25741,2.25775,2.25741,2.25775,6879187.0
2006-12-21 09:01:00,2.25776,2.2583,2.25766,2.2583,4066939.0
2006-12-21 09:02:00,2.25835,2.25854,2.25834,2.25854,24195927.0
2006-12-21 09:03:00,2.2585,2.25852,2.25818,2.25818,3599261.0
2006-12-21 09:04:00,2.25811,2.25841,2.25803,2.25803,2861964.0
2006-12-21 09:05:00,2.25806,2.25837,2.25806,2.25833,9550376.0
2006-12-21 09:06:00,2.25835,2.25835,2.25767,2.25767,5842701.0
2006-12-21 09:07:00,2.25762,2.25762,2.25751,2.25759,7008177.0
2006-12-21 09:08:00,2.25759,2.25799,2.25759,2.25799,8244953.0
2006-12-21 09:09:00,2.25801,2.25801,2.25783,2.25799,4319856.0
2006-12-21 09:10:00,2.25792,2.25805,2.25792,2.258,2162793.0
2006-12-21 09:11:00,2.25793,2.25796,2.25771,2.25771,8517513.0
2006-12-21 09:12:00,2.25766,2.2577,2.25763,2.2577,2396440.0
2006-12-21 09:13:00,2.25797,2.25832,2.25789,2.25802,11466303.0
2006-12-21 09:14:00,2.25809,2.25883,2.25809,2.25867,4846393.0
2006-12-21 09:15:00,2.25857,2.25864,2.25843,2.25843,19535333.0
2006-12-21 09:16:00,2.25837,2.25845,2.25824,2.25845,1912740.0
2006-12-21 09:17:00,2.25846,2.25869,2.25841,2.25867,3565755.0
2006-12-21 09:18:00,2.2588,2.2588,2.2583,2.2583,13811615.0
2006-12-21 09:19:00,2.25836,2.25856,2.25828,2.25856,3663394.0
2006-12-21 09:20:00,2.25859,2.25892,2.25859,2.25892,5520097.0
2006-12-21 09:21:00,2.25883,2.25883,2.25858,2.25858,9745092.0
2006-12-21 09:22:00,2.25862,2.25862,2.25813,2.25816,2222038.0
2006-12-21 09:23:00,2.25821,2.25825,2.25817,2.25817,2181514.0
2006-12-21 09:25:00,2.2581,2.2581,2.25779,2.25779,688073.0
2006-12-21 09:26:00,2.25778,2.25789,2.25771,2.25771,3275335.0
2006-12-21 09:27:00,2.25789,2.25808,2.25784,2.25808,10348207.0
2006-12-21 09:28:00,2.25813,2.25845,2.25813,2.25845,2410080.0
2006-12-21 09:29:00,2.25836,2.25836,2.25809,2.25811,2921018.0
2006-12-21 09:30:00,2.25806,2.25806,2.25769,2.2577,14067291.0
2006-12-21 09:31:00,2.25756,2.2576,2.25712,2.25712,18303107.0
2006-12-21 09:32:00,2.25711,2.25711,2.25685,2.25685,4387097.0
2006-12-21 09:33:00,2.25657,2.25657,2.25615,2.25615,6066365.0
2006-12-21 09:34:00,2.2561,2.25621,2.25572,2.25604,16407289.0
2006-12-21 09:35:00,2.25598,2.25598,2.25568,2.25568,1219297.0
2006-12-21 09:36:00,2.25566,2.25645,2.25566,2.25645,6454106.0
2006-12-21 09:37:00,2.25658,2.25658,2.25626,2.25626,2988935.0
2006-12-21 09:38:00,2.25616,2.25624,2.25608,2.25608,8695466.0
2006-12-21 09:39:00,2.25617,2.25671,2.25617,2.25649,18977146.0
2006-12-21 09:40:00,2.2564,2.25668,2.25629,2.25668,8602207.0
2006-12-21 09:41:00,2.25691,2.25724,2.25684,2.25718,6199633.0
2006-12-21 09:42:00,2.25672,2.25717,2.25672,2.25705,10530494.0
2006-12-21 09:43:00,2.25691,2.25699,2.25688,2.25689,8874936.0
2006-12-21 09:44:00,2.25686,2.25736,2.25686,2.25736,5082539.0
2006-12-21 09:45:00,2.25751,2.25792,2.25751,2.25792,7955159.0
2006-12-21 09:46:00,2.25782,2.25786,2.25772,2.25776,7659511.0
2006-12-21 09:47:00,2.25791,2.25843,2.25791,2.25843,8686603.0
2006-12-21 09:48:00,2.25832,2.25846,2.2582,2.2582,9292830.0
2006-12-21 09:49:00,2.25804,2.25807,2.25767,2.25767,8661110.0
2006-12-21 09:50:00,2.25763,2.25763,2.25732,2.25751,17841294.0
2006-12-21 09:51:00,2.2578,2.2584,2.2578,2.2584,21349885.0
2006-12-21 09:52:00,2.25846,2.25846,2.25821,2.25825,14274474.0
2006-12-21 09:53:00,2.2583,2.25846,2.2583,2.25845,8874385.0
2006-12-21 09:54:00,2.25848,2.25854,2.2584,2.25854,4072985.0
2006-12-21 09:55:00,2.25856,2.25872,2.2585,2.25872,16845603.0
2006-12-21 09:56:00,2.25866,2.25866,2.25844,2.2585,2481847.0
2006-12-21 09:57:00,2.25849,2.25854,2.25828,2.25837,6361121.0
2006-12-21 09:58:00,2.25816,2.2583,2.25812,2.25825,4048005.0
2006-12-21 09:59:00,2.25813,2.25826,2.25812,2.25826,7748252.0
2006-12-21 10:00:00,2.25818,2.25827,2.25809,2.25827,1184722.0
2006-12-21 10:01:00,2.25834,2.25834,2.25811,2.25811,1716574.0
2006-12-21 10:02:00,2.25808,2.25808,2.25783,2.25804,3740365.0
2006-12-21 10:03:00,2.25799,2.25813,2.25799,2.25804,3128655.0
2006-12-21 10:04:00,2.258,2.258,2.25783,2.25792,2427171.0
2006-12-21 10:05:00,2.25781,2.25787,2.25778,2.25778,10838068.0
2006-12-21 10:06:00,2.25782,2.25801,2.2576,2.2576,12833754.0
2006-12-21 10:07:00,2.25785,2.25797,2.25781,2.25794,29217160.0
2006-12-21 10:08:00,2.25791,2.25791,2.25768,2.25773,11611590.0
2006-12-21 10:09:00,2.25771,2.25775,2.25756,2.25765,4219488.0
2006-12-21 10:10:00,2.25768,2.25781,2.25763,2.25781,6074035.0
2006-12-21 10:11:00,2.25776,2.25779,2.25752,2.25752,2836751.0
2006-12-21 10:12:00,2.2575,2.25775,2.2575,2.25759,7236298.0
2006-12-21 10:13:00,2.25749,2.25752,2.25725,2.25725,2387833.0
2006-12-21 10:14:00,2.25717,2.25725,2.25714,2.25718,16188100.0
2006-12-21 10:15:00,2.25726,2.25729,2.25708,2.25709,4241618.0
2006-12-21 10:16:00,2.25711,2.25731,2.2569,2.2572,1886285.0
2006-12-21 10:17:00,2.25717,2.25719,2.25708,2.25708,6848179.0
2006-12-21 10:18:00,2.25711,2.25749,2.25711,2.25749,621966.0
2006-12-21 10:19:00,2.25742,2.25765,2.25742,2.25764,13705677.0
2006-12-21 10:20:00,2.25756,2.25786,2.25756,2.25779,2054282.0
2006-12-21 10:21:00,2.25782,2.25784,2.25772,2.25784,2216245.0
2006-12-21 10:22:00,2.25789,2.25821,2.25789,2.25821,5108092.0
2006-12-21 10:23:00,2.25812,2.25841,2.25812,2.25832,15926921.0
2006-12-21 10:24:00,2.25834,2.25838,2.25826,2.25834,3794873.0
2006-12-21 10:25:00,2.25808,2.25808,2.25777,2.25777,10724952.0
2006-12-21 10:26:00,2.25782,2.2582,2.25782,2.2582,4989779.0
2006-12-21 10:27:00,2.25814,2.25814,2.25775,2.25782,12212090.0
2006-12-21 10:28:00,2.25766,2.25794,2.25766,2.25794,8477180.0
2006-12-21 10:29:00,2.25803,2.25844,2.25803,2.25833,7476685.0
2006-12-21 10:30:00,2.25843,2.25848,2.25812,2.25812,2381583.0
2006-12-21 10:31:00,2.25815,2.25827,2.25813,2.25827,2510828.0
2006-12-21 10:32:00,2.25835,2.25845,2.25809,2.2584,6862679.0
2006-12-21 10:33:00,2.25861,2.2588,2.25859,2.25861,1782700.0
2006-12-21 10:34:00,2.25862,2.25865,2.25853,2.25865,4176152.0
2006-12-21 10:35:00,2.25876,2.25876,2.25864,2.25868,11959000.0
2006-12-21 10:36:00,2.25865,2.25879,2.25865,2.25874,12548329.0
2006-12-21 10:37:00,2.25833,2.25885,2.25833,2.25881,19909024.0
2006-12-21 10:38:00,2.25885,2.25907,2.25885,2.25907,1531181.0
2006-12-21 10:39:00,2.25937,2.25955,2.25911,2.25911,1027036.0
2006-12-21 10:40:00,2.2589,2.2589,2.25872,2.25876,14222815.0
2006-12-21 10:41:00,2.25873,2.25879,2.25731,2.25879,811850.0
2006-12-21 10:42:00,2.25889,2.25894,2.25862,2.25867,4515669.0
2006-12-21 10:43:00,2.2587,2.25881,2.25843,2.25881,4281764.0
2006-12-21 10:44:00,2.2587,2.25881,2.25868,2.25879,6142113.0
2006-12-21 10:45:00,2.2587,2.2587,2.25852,2.25865,2733927.0
2006-12-21 10:46:00,2.25858,2.25858,2.25851,2.25852,6602366.0
2006-12-21 10:47:00,2.25852,2.25873,2.25852,2.25869,8675272.0
2006-12-21 10:48:00,2.25864,2.25864,2.25809,2.25809,4749763.0
2006-12-21 10:49:00,2.25787,2.25787,2.25732,2.25738,4508713.0
2006-12-21 10:50:00,2.2572,2.2572,2.25711,2.25711,361273.0
2006-12-21 10:51:00,2.25709,2.25712,2.25665,2.25695,13087227.0
2006-12-21 10:52:00,2.25703,2.25703,2.25682,2.25682,2537661.0
2006-12-21 10:53:00,2.25677,2.25677,2.25641,2.25664,7182145.0
2006-12-21 10:54:00,2.25652,2.25652,2.25587,2.25587,3129276.0
2006-12-21 10:55:00,2.25587,2.25604,2.25576,2.25576,6062752.0
2006-12-21 10:56:00,2.25566,2.25578,2.25557,2.25568,4292802.0
2006-12-21 10:57:00,2.25565,2.25574,2.25562,2.25564,16145611.0
2006-12-21 10:58:00,2.25564,2.25604,2.25556,2.25604,6251772.0
2006-12-21 10:59:00,2.25601,2.25622,2.25588,2.25622,18063999.0
2006-12-21 11:00:00,2.25634,2.25649,2.25634,2.25634,3412617.0
2006-12-21 11:02:00,2.25626,2.25648,2.25626,2.25648,14041984.0
2006-12-21 11:03:00,2.25663,2.25689,2.25654,2.25689,7108427.0
2006-12-21 11:04:00,2.25687,2.25722,2.2568,2.25707,11228454.0
2006-12-21 11:05:00,2.2571,2.2574,2.25709,2.2574,5591592.0
2006-12-21 11:06:00,2.2573,2.25751,2.2573,2.25744,3723690.0
2006-12-21 11:07:00,2.2573,2.25744,2.2573,2.25742,5378348.0
2006-12-21 11:08:00,2.25741,2.25749,2.25741,2.25744,6262205.0
2006-12-21 11:09:00,2.25767,2.25797,2.25767,2.2579,5924238.0
2006-12-21 11:10:00,2.2579,2.2579,2.25767,2.25772,1188125.0
2006-12-21 11:11:00,2.2578,2.2578,2.25763,2.25769,7392132.0
2006-12-21 11:12:00,2.25765,2.25765,2.2575,2.25758,1326330.0
2006-12-21 11:13:00,2.25766,2.25781,2.25766,2.25781,4824012.0
2006-12-21 11:14:00,2.25768,2.25781,2.25764,2.25764,967567.0
2006-12-21 11:15:00,2.25771,2.25786,2.25771,2.25783,2829862.0
2006-12-21 11:16:00,2.25786,2.25791,2.25783,2.25783,2838772.0
2006-12-21 11:17:00,2.2578,2.2578,2.25758,2.25761,26469433.0
2006-12-21 11:18:00,2.25757,2.25797,2.25754,2.25797,2500960.0
2006-12-21 11:19:00,2.25822,2.25839,2.25822,2.25839,320858.0
2006-12-21 11:20:00,2.2583,2.2584,2.25824,2.2584,1300146.0
2006-12-21 11:21:00,2.2585,2.25854,2.25838,2.25838,2398729.0
2006-12-21 11:22:00,2.2584,2.25857,2.2583,2.25857,9637340.0
2006-12-21 11:23:00,2.25838,2.25838,2.25806,2.25806,3965287.0
2006-12-21 11:24:00,2.25803,2.25858,2.25803,2.25858,2828177.0
2006-12-21 11:25:00,2.25856,2.25856,2.25821,2.25821,6564246.0
2006-12-21 11:26:00,2.25817,2.25817,2.25751,2.25757,7045506.0
2006-12-21 11:27:00,2.25755,2.25793,2.25755,2.25777,9180052.0
2006-12-21 11:28:00,2.25774,2.25829,2.25774,2.25829,1845390.0
2006-12-21 11:29:00,2.2583,2.25859,2.2583,2.25859,4885177.0
2006-12-21 11:30:00,2.25871,2.2594,2.25871,2.25919,2038543.0
2006-12-21 11:31:00,2.25924,2.25924,2.2589,2.25895,10836539.0
2006-12-21 11:32:00,2.25884,2.25899,2.25884,2.25889,3389072.0
2006-12-21 11:33:00,2.25889,2.25929,2.25889,2.25929,7606756.0
2006-12-21 11:34:00,2.25929,2.25948,2.25928,2.25943,4731243.0
2006-12-21 11:35:00,2.25936,2.25961,2.2593,2.25959,5505271.0
2006-12-21 11:36:00,2.25953,2.25958,2.25931,2.25958,9902906.0
2006-12-21 11:37:00,2.25956,2.25956,2.25902,2.25902,10890751.0
2006-12-21 11:38:00,2.2589,2.2596,2.2589,2.2596,10387907.0
2006-12-21 11:39:00,2.25951,2.25953,2.25931,2.25931,3410850.0
2006-12-21 11:40:00,2.25916,2.25916,2.25871,2.25875,3074950.0
2006-12-21 11:41:00,2.25899,2.25966,2.25899,2.25966,4969071.0
2006-12-21 11:42:00,2.25956,2.25984,2.25956,2.25984,42090011.0
2006-12-21 11:43:00,2.25999,2.2608,2.25994,2.2608,2351974.0
2006-12-21 11:44:00,2.26095,2.26118,2.26095,2.26118,6001923.0
2006-12-21 11:45:00,2.26106,2.2613,2.26106,2.26109,7513482.0
2006-12-21 11:46:00,2.26081,2.26081,2.26002,2.26002,2058075.0
2006-12-21 11:47:00,2.26022,2.26022,2.25997,2.26006,711168.0
2006-12-21 11:48:00,2.26006,2.26011,2.25964,2.26011,5338522.0
2006-12-21 11:49:00,2.26011,2.26042,2.26011,2.26037,7553197.0
2006-12-21 11:50:00,2.26029,2.26029,2.26006,2.26006,4911818.0
2006-12-21 11:51:00,2.25998,2.26016,2.25998,2.26008,11196445.0
2006-12-21 11:52:00,2.26013,2.2605,2.26013,2.2605,773646.0
2006-12-21 11:53:00,2.26048,2.26058,2.26042,2.26058,1853826.0
2006-12-21 11:54:00,2.26055,2.26061,2.26031,2.26031,4546874.0
2006-12-21 11:55:00,2.26023,2.26023,2.25982,2.25982,8524878.0
2006-12-21 11:56:00,2.25997,2.26027,2.25983,2.26027,1830869.0
2006-12-21 11:57:00,2.26045,2.26057,2.26045,2.26051,315627.0
2006-12-21 11:58:00,2.26055,2.26074,2.26055,2.26067,7413148.0
2006-12-21 11:59:00,2.26076,2.26076,2.26054,2.26069,7139800.0
2006-12-21 12:00:00,2.26078,2.26118,2.26078,2.26118,2279074.0
2006-12-21 12:01:00,2.26114,2.26114,2.26062,2.26062,4201453.0
2006-12-21 12:02:00,2.26055,2.26078,2.2604,2.26078,3210843.0
2006-12-21 12:03:00,2.26061,2.26086,2.26056,2.26056,3078218.0
2006-12-21 12:04:00,2.26044,2.26067,2.26044,2.26063,4410205.0
2006-12-21 12:05:00,2.26046,2.26046,2.26037,2.26037,585212.0
2006-12-21 12:06:00,2.26036,2.26036,2.25985,2.25986,7650268.0
2006-12-21 12:07:00,2.25981,2.25981,2.25923,2.25923,2315242.0
2006-12-21 12:08:00,2.25917,2.25917,2.25909,2.25916,6091647.0
2006-12-21 12:09:00,2.25912,2.2594,2.25899,2.25899,7325178.0
2006-12-21 12:10:00,2.2593,2.25946,2.25923,2.25946,5367223.0
2006-12-21 12:11:00,2.25941,2.25957,2.25941,2.25957,5708379.0
2006-12-21 12:12:00,2.25969,2.25993,2.25969,2.25993,496055.0
2006-12-21 12:13:00,2.25996,2.25998,2.25981,2.25998,4617625.0
2006-12-21 12:14:00,2.25995,2.25995,2.25971,2.25971,4196122.0
2006-12-21 12:15:00,2.25987,2.25997,2.25987,2.25997,499782.0
2006-12-21 12:16:00,2.25994,2.26007,2.25981,2.25981,3299699.0
2006-12-21 12:17:00,2.25989,2.26002,2.25989,2.26002,5223209.0
2006-12-21 12:18:00,2.2599,2.25991,2.25967,2.25984,13736414.0
2006-12-21 12:19:00,2.25999,2.2601,2.25991,2.26006,9236339.0
2006-12-21 12:20:00,2.26015,2.26027,2.26006,2.26027,2699605.0
2006-12-21 12:21:00,2.2603,2.26055,2.26013,2.26055,10387040.0
2006-12-21 12:22:00,2.26079,2.26097,2.26068,2.26068,6175558.0
2006-12-21 12:23:00,2.26043,2.26043,2.2602,2.26024,15480948.0
2006-12-21 12:24:00,2.26021,2.26042,2.26021,2.26042,1545442.0
2006-12-21 12:25:00,2.26059,2.26077,2.26059,2.26069,2472020.0
2006-12-21 12:26:00,2.26046,2.26046,2.25999,2.25999,9221434.0
2006-12-21 12:27:00,2.26002,2.26028,2.26002,2.26028,6312198.0
2006-12-21 12:28:00,2.26032,2.26046,2.26032,2.26033,15347722.0
2006-12-21 12:29:00,2.26031,2.26036,2.25988,2.26019,11774229.0
2006-12-21 12:30:00,2.26007,2.26007,2.25978,2.26006,3545587.0
2006-12-21 12:31:00,2.26025,2.2604,2.26021,2.26034,3451712.0
2006-12-21 12:32:00,2.2603,2.26031,2.25991,2.25991,23628772.0
2006-12-21 12:33:00,2.25977,2.25977,2.25916,2.25916,876728.0
2006-12-21 12:34:00,2.25908,2.25911,2.25887,2.25894,5590999.0
2006-12-21 12:35:00,2.25892,2.25898,2.2588,2.25896,6234723.0
2006-12-21 12:36:00,2.25898,2.25918,2.25888,2.25918,6042905.0
2006-12-21 12:37:00,2.2592,2.25931,2.25914,2.25921,22307862.0
2006-12-21 12:38:00,2.25921,2.25921,2.25854,2.25854,1426663.0
2006-12-21 12:39:00,2.25827,2.25827,2.25794,2.25794,9411419.0
2006-12-21 12:40:00,2.25778,2.25778,2.25753,2.2576,15696390.0
2006-12-21 12:41:00,2.25769,2.25791,2.25769,2.25774,9754314.0
2006-12-21 12:42:00,2.25799,2.25814,2.25788,2.25788,10801460.0
2006-12-21 12:43:00,2.25787,2.25787,2.25721,2.25721,5587163.0
2006-12-21 12:44:00,2.25724,2.25724,2.25633,2.25633,3823995.0
2006-12-21 12:45:00,2.25625,2.25625,2.2558,2.2558,5482664.0
2006-12-21 12:46:00,2.25576,2.25603,2.25554,2.25577,7698477.0
2006-12-21 12:47:00,2.2553,2.25561,2.2553,2.2554,5276334.0
2006-12-21 12:48:00,2.25531,2.25553,2.25531,2.25532,9683935.0
2006-12-21 12:49:00,2.25514,2.2555,2.25514,2.2555,6907437.0
2006-12-21 12:50:00,2.25559,2.25564,2.25546,2.25561,3071388.0
2006-12-21 12:51:00,2.25579,2.25603,2.25562,2.25603,10856276.0
2006-12-21 12:52:00,2.25619,2.25669,2.25619,2.25669,3467066.0
2006-12-21 12:53:00,2.25679,2.25703,2.25666,2.25703,3583627.0
2006-12-21 12:54:00,2.257,2.25746,2.257,2.25746,7782533.0
2006-12-21 12:55:00,2.25767,2.25793,2.25767,2.25772,9539785.0
2006-12-21 12:56:00,2.25758,2.25758,2.25716,2.25722,4122430.0
2006-12-21 12:57:00,2.25729,2.25735,2.25717,2.25733,12359581.0
2006-12-21 12:58:00,2.25736,2.25753,2.25736,2.25751,8512132.0
2006-12-21 12:59:00,2.25766,2.25794,2.25766,2.25794,1072648.0
2006-12-21 13:00:00,2.25799,2.25799,2.25751,2.25758,3247270.0
2006-12-21 13:01:00,2.2576,2.25815,2.2576,2.25815,11115548.0
2006-12-21 13:02:00,2.25809,2.25849,2.25809,2.25823,1111420.0
2006-12-21 13:03:00,2.25818,2.25821,2.258,2.258,4142622.0
2006-12-21 13:04:00,2.25774,2.25804,2.25774,2.25804,2327693.0
2006-12-21 13:05:00,2.25805,2.25805,2.25782,2.25804,6377532.0
2006-12-21 13:06:00,2.25802,2.25802,2.25772,2.25779,2943566.0
2006-12-21 13:07:00,2.25778,2.25783,2.25759,2.25759,2683098.0
2006-12-21 13:08:00,2.25767,2.25789,2.25767,2.25777,12744982.0
2006-12-21 13:09:00,2.25764,2.25764,2.25756,2.25756,5650609.0
2006-12-21 13:10:00,2.2577,2.258,2.2577,2.25787,2763613.0
2006-12-21 13:11:00,2.25778,2.25778,2.25744,2.25762,2271124.0
2006-12-21 13:12:00,2.25758,2.25758,2.25742,2.25742,4600570.0
2006-12-21 13:13:00,2.25717,2.25718,2.25687,2.25687,2297688.0
2006-12-21 13:14:00,2.25692,2.25703,2.25692,2.25702,4195144.0
2006-12-21 13:15:00,2.25713,2.25764,2.25713,2.25764,8217046.0
2006-12-21 13:16:00,2.25786,2.25823,2.25786,2.25823,7756003.0
2006-12-21 13:17:00,2.25829,2.25832,2.25802,2.25802,1957199.0
2006-12-21 13:18:00,2.25806,2.25806,2.25782,2.25791,4392544.0
2006-12-21 13:19:00,2.25778,2.25778,2.25705,2.25705,2156167.0
2006-12-21 13:20:00,2.25696,2.25701,2.25644,2.25644,2273511.0
2006-12-21 13:21:00,2.25658,2.25678,2.25644,2.25667,1339734.0
2006-12-21 13:22:00,2.25655,2.25655,2.25626,2.25637,4263572.0
2006-12-21 13:23:00,2.25643,2.25657,2.25643,2.25647,9602666.0
2006-12-21 13:24:00,2.25637,2.25637,2.25548,2.25548,17535816.0
2006-12-21 13:25:00,2.25553,2.25587,2.2555,2.25587,23688048.0
2006-12-21 13:26:00,2.25577,2.25587,2.25577,2.25582,8276409.0
2006-12-21 13:27:00,2.25561,2.25563,2.25536,2.25563,5378197.0
2006-12-21 13:28:00,2.25577,2.25577,2.25564,2.25564,9339712.0
2006-12-21 13:29:00,2.25559,2.25559,2.25466,2.25466,1988059.0
2006-12-21 13:30:00,2.25471,2.2548,2.25458,2.25458,6680265.0
2006-12-21 13:31:00,2.25452,2.25452,2.25432,2.25434,2083545.0
2006-12-21 13:32:00,2.25416,2.25416,2.25373,2.25414,3407776.0
2006-12-21 13:33:00,2.2542,2.25431,2.2541,2.2541,2933612.0
2006-12-21 13:34:00,2.25387,2.25392,2.2538,2.25392,2845463.0
2006-12-21 13:35:00,2.25386,2.25463,2.25376,2.25463,6138515.0
2006-12-21 13:36:00,2.25476,2.25495,2.25476,2.25495,6066158.0
2006-12-21 13:37:00,2.25485,2.25485,2.25442,2.25442,3436358.0
2006-12-21 13:38:00,2.25462,2.25483,2.25462,2.25472,2028143.0
2006-12-21 13:39:00,2.25479,2.25479,2.2546,2.2546,18278411.0
2006-12-21 13:40:00,2.25446,2.25453,2.25431,2.25453,8165797.0
2006-12-21 13:41:00,2.2546,2.25462,2.25442,2.25456,7078676.0
2006-12-21 13:42:00,2.25466,2.25492,2.25466,2.25492,2045684.0
2006-12-21 13:43:00,2.25488,2.25497,2.25481,2.25481,10248069.0
2006-12-21 13:44:00,2.25474,2.25474,2.25454,2.25455,1173327.0
2006-12-21 13:45:00,2.25452,2.25481,2.25445,2.25481,7711005.0
2006-12-21 13:46:00,2.25489,2.25503,2.25478,2.25478,12053924.0
2006-12-21 13:47:00,2.25469,2.25475,2.25459,2.25459,6975793.0
2006-12-21 13:48:00,2.25458,2.25521,2.25458,2.25521,3930106.0
2006-12-21 13:49:00,2.25536,2.25536,2.2551,2.2551,4326979.0
2006-12-21 13:50:00,2.25508,2.25523,2.25465,2.25521,4943166.0
2006-12-21 13:51:00,2.25521,2.25521,2.25506,2.25517,5578472.0
2006-12-21 13:52:00,2.25525,2.25536,2.2552,2.25536,3799175.0
2006-12-21 13:53:00,2.25527,2.25527,2.25481,2.25481,6570614.0
2006-12-21 13:54:00,2.25492,2.25507,2.25492,2.255,4050267.0
2006-12-21 13:55:00,2.25502,2.25502,2.25484,2.25501,2337134.0
2006-12-21 13:56:00,2.25493,2.25498,2.25458,2.25458,9434836.0
2006-12-21 13:57:00,2.25461,2.25461,2.25452,2.25452,1779932.0
2006-12-21 13:58:00,2.25461,2.25461,2.25382,2.25382,10702236.0
2006-12-21 13:59:00,2.25371,2.25396,2.25355,2.25396,6159059.0
2006-12-21 14:00:00,2.25397,2.25416,2.25397,2.25407,7452611.0
2006-12-21 14:01:00,2.25392,2.25392,2.25323,2.25323,816705.0
2006-12-21 14:02:00,2.25298,2.25298,2.25283,2.25292,15744996.0
2006-12-21 14:03:00,2.25297,2.25384,2.25297,2.25384,10410180.0
2006-12-21 14:04:00,2.25386,2.25479,2.25386,2.25479,14302343.0
2006-12-21 14:05:00,2.2549,2.25513,2.2549,2.25513,9340701.0
2006-12-21 14:06:00,2.25517,2.25531,2.25498,2.25531,15078640.0
2006-12-21 14:07:00,2.25528,2.25536,2.25518,2.25525,16709107.0
2006-12-21 14:08:00,2.25522,2.25534,2.25502,2.25534,16866194.0
2006-12-21 14:09:00,2.25545,2.25555,2.25545,2.25549,3114533.0
2006-12-21 14:10:00,2.25547,2.25557,2.2553,2.25557,5724152.0
2006-12-21 14:11:00,2.25556,2.25556,2.25547,2.25547,10224883.0
2006-12-21 14:12:00,2.25552,2.25552,2.2551,2.25519,10526501.0
2006-12-21 14:13:00,2.25531,2.25541,2.25531,2.2554,4019718.0
2006-12-21 14:14:00,2.2555,2.25552,2.2555,2.25552,2644096.0
2006-12-21 14:15:00,2.25562,2.25562,2.25535,2.25541,5853192.0
2006-12-21 14:16:00,2.25546,2.25546,2.25522,2.25522,1508859.0
2006-12-21 14:17:00,2.25515,2.25522,2.25479,2.25522,10745650.0
2006-12-21 14:18:00,2.25516,2.25574,2.25516,2.25574,8486698.0
2006-12-21 14:19:00,2.25568,2.25601,2.25568,2.25601,6512133.0
2006-12-21 14:20:00,2.25626,2.25694,2.25626,2.25694,1914972.0
2006-12-21 14:21:00,2.25706,2.25734,2.25706,2.25723,6954907.0
2006-12-21 14:22:00,2.25734,2.25749,2.2573,2.2573,5834620.0
2006-12-21 14:23:00,2.25717,2.25717,2.25706,2.25706,17631785.0
2006-12-21 14:24:00,2.25726,2.25739,2.25717,2.25717,10482806.0
2006-12-21 14:25:00,2.25708,2.25722,2.25708,2.25722,8773995.0
2006-12-21 14:26:00,2.25718,2.25721,2.25691,2.25691,27056730.0
2006-12-21 14:27:00,2.25681,2.25681,2.25667,2.2567,6725217.0
2006-12-21 14:28:00,2.25681,2.25681,2.25667,2.25667,2327439.0
2006-12-21 14:29:00,2.25672,2.25676,2.25672,2.25676,401052.0
2006-12-21 14:30:00,2.2568,2.25681,2.25668,2.25671,16234968.0
2006-12-21 14:31:00,2.25665,2.25665,2.25639,2.25662,1822684.0
2006-12-21 14:32:00,2.25672,2.25683,2.25665,2.25678,5469596.0
2006-12-21 14:33:00,2.25673,2.25673,2.25654,2.25673,3111650.0
2006-12-21 14:34:00,2.25651,2.25657,2.25651,2.25652,2456750.0
2006-12-21 14:35:00,2.25642,2.25642,2.25607,2.25626,8426648.0
2006-12-21 14:36:00,2.25611,2.25611,2.25594,2.25604,2817900.0
2006-12-21 14:37:00,2.25596,2.25596,2.25561,2.25561,2814270.0
2006-12-21 14:38:00,2.25562,2.25594,2.25547,2.25594,9754585.0
2006-12-21 14:39:00,2.25585,2.25585,2.25559,2.25571,2408552.0
2006-12-21 14:40:00,2.2557,2.25607,2.2557,2.25607,9065295.0
2006-12-21 14:41:00,2.25629,2.25638,2.25629,2.25638,2548876.0
2006-12-21 14:42:00,2.25639,2.2564,2.25618,2.25618,312640.0
2006-12-21 14:43:00,2.25598,2.256,2.25584,2.25593,6033069.0
2006-12-21 14:44:00,2.25611,2.25618,2.25597,2.25614,1137585.0
2006-12-21 14:45:00,2.25622,2.25625,2.25614,2.25625,8789123.0
2006-12-21 14:46:00,2.25632,2.25642,2.25632,2.25642,2485976.0
2006-12-21 14:47:00,2.25642,2.25642,2.25618,2.25626,5174533.0
2006-12-21 14:48:00,2.25625,2.25642,2.25625,2.25642,2263156.0
2006-12-21 14:49:00,2.2566,2.25677,2.25658,2.25677,2629877.0
2006-12-21 14:50:00,2.25683,2.25699,2.25683,2.25698,8547081.0
2006-12-21 14:51:00,2.25689,2.25689,2.25652,2.25652,8917795.0
2006-12-21 14:52:00,2.2564,2.2564,2.25615,2.25615,15762576.0
2006-12-21 14:53:00,2.256,2.256,2.25566,2.25566,4484526.0
2006-12-21 14:54:00,2.25564,2.25564,2.2555,2.25562,2572740.0
2006-12-21 14:55:00,2.25565,2.25573,2.25551,2.25551,3575909.0
2006-12-21 14:56:00,2.25542,2.25547,2.25536,2.25541,3507482.0
2006-12-21 14:57:00,2.25516,2.25585,2.25516,2.25585,10357829.0
2006-12-21 14:58:00,2.25581,2.2559,2.25564,2.25586,5861028.0
2006-12-21 14:59:00,2.25586,2.25606,2.25586,2.25593,22758372.0
2006-12-21 15:00:00,2.25605,2.25614,2.25598,2.25598,4918005.0
2006-12-21 15:01:00,2.25603,2.25603,2.25581,2.25595,1982054.0
2006-12-21 15:02:00,2.25618,2.25629,2.25611,2.25611,5446699.0
2006-12-21 15:03:00,2.25588,2.25588,2.2556,2.25568,10921963.0
2006-12-21 15:04:00,2.25579,2.25584,2.25544,2.25583,8408976.0
2006-12-21 15:05:00,2.25578,2.25578,2.25513,2.25566,4240025.0
2006-12-21 15:06:00,2.25549,2.25549,2.25478,2.25492,19250178.0
2006-12-21 15:07:00,2.25496,2.25515,2.25495,2.25512,1546934.0
2006-12-21 15:08:00,2.25519,2.25532,2.2551,2.2551,5102158.0
2006-12-21 15:09:00,2.25492,2.25492,2.25467,2.25467,3654668.0
2006-12-21 15:10:00,2.2546,2.25477,2.25451,2.25477,2921076.0
2006-12-21 15:11:00,2.25493,2.25524,2.25493,2.25499,3601128.0
2006-12-21 15:12:00,2.25497,2.25497,2.25467,2.25475,6585466.0
2006-12-21 15:13:00,2.25468,2.25517,2.25464,2.25517,1002184.0
2006-12-21 15:14:00,2.25521,2.25529,2.25514,2.2552,12509011.0
2006-12-21 15:15:00,2.25534,2.25539,2.25507,2.25518,11375799.0
2006-12-21 15:16:00,2.25517,2.25538,2.25489,2.25538,7357124.0
2006-12-21 15:17:00,2.25533,2.25533,2.25513,2.25522,3246069.0
2006-12-21 15:18:00,2.25515,2.25515,2.25477,2.25477,2424632.0
2006-12-21 15:19:00,2.25473,2.25473,2.2545,2.25454,4938355.0
2006-12-21 15:20:00,2.25453,2.25453,2.2535,2.2535,1476274.0
2006-12-21 15:21:00,2.25355,2.254,2.25355,2.254,2948915.0
2006-12-21 15:22:00,2.25394,2.25423,2.25394,2.25423,1285759.0
2006-12-21 15:23:00,2.25425,2.25444,2.25425,2.25444,3613139.0
2006-12-21 15:24:00,2.25451,2.25477,2.25451,2.25477,4830662.0
2006-12-21 15:25:00,2.2548,2.25515,2.25476,2.25514,1597091.0
2006-12-21 15:26:00,2.25507,2.25507,2.25471,2.25471,13421111.0
2006-12-21 15:27:00,2.25459,2.25459,2.25431,2.25442,1331757.0
2006-12-21 15:28:00,2.25433,2.25439,2.25413,2.25436,563128.0
2006-12-21 15:29:00,2.25445,2.25454,2.25443,2.25445,5391125.0
2006-12-21 15:30:00,2.25441,2.2554,2.25324,2.2554,6000962.0
2006-12-21 15:31:00,2.2555,2.2563,2.2555,2.25627,6922880.0
2006-12-21 15:32:00,2.25634,2.2571,2.25634,2.2571,3301757.0
2006-12-21 15:33:00,2.25723,2.25773,2.25723,2.25773,3565622.0
2006-12-21 15:34:00,2.25782,2.25839,2.25782,2.25836,7341652.0
2006-12-21 15:35:00,2.25847,2.25893,2.25845,2.25891,3304168.0
2006-12-21 15:36:00,2.25877,2.25877,2.25829,2.25829,6487277.0
2006-12-21 15:37:00,2.25837,2.25895,2.25837,2.25895,1253972.0
2006-12-21 15:38:00,2.25905,2.25911,2.25885,2.25885,21552463.0
2006-12-21 15:39:00,2.25866,2.25912,2.25855,2.25912,7049675.0
2006-12-21 15:40:00,2.25912,2.25925,2.25906,2.25925,9590980.0
2006-12-21 15:41:00,2.25934,2.25966,2.25934,2.25942,1877517.0
2006-12-21 15:42:00,2.25931,2.25979,2.25931,2.25979,1034215.0
2006-12-21 15:43:00,2.25974,2.25995,2.25971,2.25975,2006950.0
2006-12-21 15:44:00,2.2598,2.26004,2.2598,2.26004,2084610.0
2006-12-21 15:45:00,2.26005,2.26027,2.26005,2.26027,6894067.0
2006-12-21 15:46:00,2.26026,2.26026,2.26001,2.26001,2368689.0
2006-12-21 15:47:00,2.26014,2.26034,2.26004,2.26004,10692639.0
2006-12-21 15:48:00,2.26,2.26033,2.26,2.26033,2149359.0
2006-12-21 15:49:00,2.26037,2.26059,2.26025,2.26059,1905285.0
2006-12-21 15:50:00,2.26055,2.26078,2.26055,2.26069,3002796.0
2006-12-21 15:51:00,2.26061,2.26102,2.26061,2.26102,449955.0
2006-12-21 15:52:00,2.26103,2.26122,2.26103,2.26122,2479411.0
2006-12-21 15:53:00,2.26126,2.26156,2.26126,2.26156,3758917.0
2006-12-21 15:54:00,2.26157,2.26204,2.26157,2.26204,8068366.0
2006-12-21 15:55:00,2.26201,2.26201,2.26151,2.26151,2331898.0
2006-12-21 15:56:00,2.26158,2.26189,2.26148,2.26148,12713310.0
2006-12-21 15:57:00,2.26137,2.26143,2.26137,2.26138,1354940.0
2006-12-21 15:58:00,2.26135,2.26138,2.26128,2.26134,7226293.0
2006-12-21 15:59:00,2.26147,2.26156,2.26139,2.26139,1891210.0
2006-12-21 16:00:00,2.26148,2.26159,2.26139,2.26152,15327738.0
2006-12-21 16:01:00,2.26198,2.26232,2.26198,2.26205,12878645.0
2006-12-21 16:02:00,2.2621,2.26212,2.26189,2.26212,7360124.0
2006-12-21 16:03:00,2.26207,2.26207,2.26188,2.26205,5863265.0
2006-12-21 16:04:00,2.26166,2.26233,2.26166,2.26233,7231485.0
2006-12-21 16:05:00,2.2624,2.2624,2.26196,2.26196,2291123.0
2006-12-21 16:06:00,2.26188,2.26205,2.26174,2.26174,8057953.0
2006-12-21 16:07:00,2.26184,2.26201,2.26049,2.26201,2159256.0
2006-12-21 16:08:00,2.26204,2.26211,2.26146,2.26146,1918985.0
2006-12-21 16:09:00,2.26146,2.26165,2.26146,2.26162,4361474.0
2006-12-21 16:10:00,2.26141,2.26141,2.26114,2.26114,5095272.0
2006-12-21 16:11:00,2.26111,2.2612,2.26107,2.2612,6510037.0
2006-12-21 16:12:00,2.26104,2.26104,2.26062,2.26077,2014798.0
2006-12-21 16:13:00,2.26058,2.26073,2.26051,2.26051,2514698.0
2006-12-21 16:14:00,2.26055,2.26081,2.26055,2.26081,5315579.0
2006-12-21 16:15:00,2.2608,2.2608,2.26073,2.26073,15478227.0
2006-12-21 16:16:00,2.26074,2.26076,2.26068,2.26074,16002752.0
2006-12-21 16:17:00,2.26088,2.26092,2.2608,2.26092,3553702.0
2006-12-21 16:18:00,2.26113,2.26157,2.26113,2.26154,4552115.0
2006-12-21 16:19:00,2.26141,2.26142,2.26126,2.26126,6471586.0
2006-12-21 16:20:00,2.26131,2.26131,2.26102,2.26102,4150189.0
2006-12-21 16:21:00,2.26102,2.26107,2.26102,2.26107,209177.0
2006-12-21 16:22:00,2.26105,2.26134,2.26105,2.26134,686315.0
2006-12-21 16:23:00,2.26145,2.26145,2.2612,2.26132,2849940.0
2006-12-21 16:24:00,2.26131,2.26133,2.26123,2.26124,2655630.0
2006-12-21 16:25:00,2.26129,2.26129,2.26095,2.26105,4620842.0
2006-12-21 16:26:00,2.26105,2.2612,2.26105,2.26106,3173301.0
2006-12-21 16:27:00,2.26097,2.26105,2.26081,2.26096,14157460.0
2006-12-21 16:28:00,2.26088,2.26088,2.26035,2.26035,1256917.0
2006-12-21 16:29:00,2.26013,2.26019,2.25995,2.25995,801785.0
2006-12-21 16:30:00,2.25991,2.26008,2.25991,2.26004,9043261.0
2006-12-21 16:31:00,2.26032,2.2605,2.26026,2.2605,515070.0
2006-12-21 16:32:00,2.26047,2.26047,2.26035,2.26036,6794907.0
2006-12-21 16:33:00,2.2601,2.26033,2.2601,2.26015,15748430.0
2006-12-21 16:34:00,2.26021,2.26027,2.25993,2.25993,1450389.0
2006-12-21 16:35:00,2.26001,2.26001,2.25987,2.25987,1233437.0
2006-12-21 16:36:00,2.25984,2.25984,2.25969,2.25969,2941627.0
2006-12-21 16:37:00,2.2597,2.2597,2.25927,2.25927,10421517.0
2006-12-21 16:38:00,2.25905,2.25905,2.25873,2.25875,6809630.0
2006-12-21 16:39:00,2.25864,2.25886,2.25856,2.25874,8580886.0
2006-12-21 16:40:00,2.25884,2.25905,2.25848,2.25905,10740261.0
2006-12-21 16:41:00,2.25919,2.25951,2.25919,2.2595,712305.0
2006-12-21 16:42:00,2.25973,2.25994,2.25973,2.25985,3449452.0
2006-12-21 16:43:00,2.25974,2.25996,2.25974,2.2598,7919569.0
2006-12-21 16:44:00,2.25981,2.26023,2.25981,2.26023,3061215.0
2006-12-21 16:45:00,2.26033,2.26047,2.26033,2.26044,2111441.0
2006-12-21 16:46:00,2.26063,2.26077,2.26058,2.26076,1992742.0
2006-12-21 16:47:00,2.261,2.26116,2.26097,2.26097,4950718.0
2006-12-21 16:48:00,2.2609,2.2609,2.26057,2.26065,3041011.0
2006-12-21 16:49:00,2.26056,2.26096,2.26056,2.26096,7682351.0
2006-12-21 16:50:00,2.26111,2.26148,2.26111,2.26148,434767.0
2006-12-21 16:51:00,2.26135,2.26138,2.26108,2.26124,7336816.0
2006-12-21 16:52:00,2.26135,2.26204,2.26135,2.26204,8287796.0
2006-12-21 16:53:00,2.2622,2.26237,2.2622,2.26222,5336226.0
2006-12-21 16:54:00,2.26214,2.26226,2.26192,2.26192,2621569.0
2006-12-21 16:55:00,2.26211,2.2625,2.26211,2.2625,2626604.0
2006-12-21 16:56:00,2.26253,2.26255,2.26236,2.26254,9891075.0
2006-12-21 16:57:00,2.26239,2.26239,2.26206,2.26212,3327774.0
2006-12-21 16:58:00,2.26183,2.26208,2.2615,2.26194,13851004.0
2006-12-21 16:59:00,2.2617,2.26191,2.26163,2.26191,13545526.0
2006-12-21 17:00:00,2.26201,2.26271,2.26201,2.26271,9799859.0
2006-12-21 17:01:00,2.26279,2.26313,2.26279,2.26311,3231909.0
2006-12-21 17:02:00,2.26315,2.26342,2.26315,2.26335,10151273.0
2006-12-21 17:03:00,2.26331,2.26338,2.26307,2.26329,5692438.0
2006-12-21 17:04:00,2.26311,2.26332,2.26311,2.26332,1471962.0
2006-12-21 17:05:00,2.26323,2.26325,2.2628,2.26325,4813066.0
2006-12-21 17:06:00,2.26336,2.26369,2.26336,2.26369,1250661.0
2006-12-21 17:07:00,2.26372,2.26376,2.26368,2.26368,13857458.0
2006-12-21 17:08:00,2.26357,2.2639,2.26348,2.26374,2902850.0
2006-12-21 17:09:00,2.26387,2.26491,2.26387,2.26491,16824562.0
2006-12-21 17:10:00,2.2649,2.26498,2.26487,2.26497,5416135.0
2006-12-21 17:11:00,2.26499,2.26499,2.26437,2.26437,4269224.0
2006-12-21 17:12:00,2.26447,2.26477,2.26447,2.26477,8248182.0
2006-12-21 17:13:00,2.26472,2.26472,2.26429,2.26429,2154349.0
2006-12-21 17:14:00,2.26421,2.26421,2.26405,2.26411,2788066.0
2006-12-21 17:15:00,2.26398,2.26401,2.26376,2.26376,1023290.0
2006-12-21 17:16:00,2.26383,2.26385,2.26379,2.26385,6367577.0
2006-12-21 17:17:00,2.26403,2.26413,2.26403,2.26403,7250205.0
2006-12-21 17:18:00,2.26407,2.26418,2.26394,2.26405,8418295.0
2006-12-21 17:19:00,2.26395,2.26447,2.26388,2.26447,7943160.0
2006-12-21 17:20:00,2.26448,2.26452,2.26422,2.26422,2852414.0
2006-12-21 17:21:00,2.2642,2.26433,2.2642,2.26433,3039744.0
2006-12-21 17:22:00,2.26417,2.26417,2.26374,2.26374,11060954.0
2006-12-21 17:23:00,2.2638,2.2638,2.26364,2.26365,7580332.0
2006-12-21 17:24:00,2.26318,2.26354,2.26318,2.26329,9693808.0
2006-12-21 17:25:00,2.2631,2.2631,2.26233,2.26233,2044735.0
2006-12-21 17:26:00,2.26208,2.26227,2.26196,2.26196,2575559.0
2006-12-21 17:27:00,2.2621,2.26215,2.26191,2.26191,4511133.0
2006-12-21 17:28:00,2.26184,2.26184,2.26164,2.26176,4578209.0
2006-12-21 17:29:00,2.26209,2.26239,2.26209,2.26226,4167762.0
2006-12-21 17:30:00,2.26202,2.26202,2.26166,2.26189,7898881.0
2006-12-21 17:31:00,2.26185,2.26221,2.26185,2.26221,564896.0
2006-12-21 17:32:00,2.26221,2.26221,2.26197,2.2621,833160.0
2006-12-21 17:33:00,2.2622,2.26236,2.2622,2.26229,2071632.0
2006-12-21 17:34:00,2.26231,2.26231,2.26207,2.26207,378754.0
2006-12-21 17:35:00,2.26193,2.2621,2.26162,2.26162,4594382.0
2006-12-21 17:36:00,2.26156,2.26193,2.26156,2.26193,1705317.0
2006-12-21 17:37:00,2.26194,2.26213,2.26175,2.26175,13204137.0
2006-12-21 17:38:00,2.26206,2.26237,2.26206,2.26237,2973356.0
2006-12-21 17:39:00,2.26247,2.26255,2.26238,2.26245,13503142.0
2006-12-21 17:40:00,2.26255,2.26304,2.2625,2.26304,1681181.0
2006-12-21 17:41:00,2.26312,2.26319,2.26293,2.26293,2874216.0
2006-12-21 17:42:00,2.26273,2.26286,2.26246,2.26246,3077158.0
2006-12-21 17:43:00,2.26243,2.26261,2.26243,2.26256,1213908.0
2006-12-21 17:44:00,2.26266,2.26301,2.26266,2.26301,2107976.0
2006-12-21 17:45:00,2.26313,2.26359,2.263,2.26359,8236993.0
2006-12-21 17:46:00,2.26367,2.26437,2.26367,2.26437,6619198.0
2006-12-21 17:47:00,2.26452,2.26489,2.26452,2.26467,10971528.0
2006-12-21 17:48:00,2.26476,2.2648,2.26463,2.26463,12152687.0
2006-12-21 17:49:00,2.26444,2.26444,2.26425,2.26433,9552405.0
2006-12-21 17:50:00,2.26437,2.26451,2.26421,2.26421,4168925.0
2006-12-21 17:51:00,2.26417,2.26473,2.26417,2.26471,8377791.0
2006-12-21 17:52:00,2.26472,2.26472,2.26457,2.26468,14479601.0
2006-12-21 17:53:00,2.26457,2.26468,2.26455,2.26455,3373171.0
2006-12-21 17:54:00,2.26447,2.26465,2.26441,2.26463,1440486.0
2006-12-21 17:55:00,2.26471,2.26483,2.26471,2.26483,472677.0
2006-12-21 17:56:00,2.265,2.26544,2.265,2.26524,18341862.0
2006-12-21 17:57:00,2.26509,2.26509,2.26462,2.26467,8947335.0
2006-12-21 17:58:00,2.26445,2.26446,2.26417,2.26446,2556755.0
2006-12-21 17:59:00,2.26457,2.26515,2.26457,2.26515,7033856.0
2006-12-21 18:00:00,2.2652,2.26525,2.2651,2.26521,7395653.0
2006-12-21 18:01:00,2.26527,2.26546,2.26527,2.26544,7417868.0
2006-12-21 18:02:00,2.26551,2.26558,2.2654,2.26557,15387233.0
2006-12-21 18:03:00,2.26546,2.2655,2.26518,2.26518,3093236.0
2006-12-21 18:04:00,2.26505,2.26505,2.26451,2.26451,796972.0
2006-12-21 18:05:00,2.2644,2.2644,2.26412,2.26423,3593833.0
2006-12-21 18:06:00,2.26425,2.26436,2.26423,2.26423,5901908.0
2006-12-21 18:07:00,2.26412,2.26412,2.26362,2.26362,2952909.0
2006-12-21 18:08:00,2.26361,2.26361,2.26345,2.26352,4965386.0
2006-12-21 18:09:00,2.2634,2.26341,2.26285,2.26325,2853227.0
2006-12-21 18:10:00,2.26306,2.2635,2.263,2.2635,2806565.0
2006-12-21 18:11:00,2.26352,2.26352,2.26321,2.26326,22099437.0
2006-12-21 18:12:00,2.26315,2.26317,2.26297,2.26297,11071284.0
2006-12-21 18:13:00,2.26289,2.26289,2.26269,2.26269,5333931.0
2006-12-21 18:14:00,2.26274,2.26287,2.26237,2.26237,2136174.0
2006-12-21 18:15:00,2.26241,2.26255,2.26241,2.26245,8774509.0
2006-12-21 18:16:00,2.26252,2.26289,2.26252,2.2628,6378269.0
2006-12-21 18:17:00,2.26266,2.26284,2.26261,2.26272,2057059.0
2006-12-21 18:18:00,2.26286,2.26295,2.2628,2.2628,5649313.0
2006-12-21 18:19:00,2.2629,2.26313,2.26288,2.26313,8279241.0
2006-12-21 18:20:00,2.26306,2.26314,2.26286,2.26314,1966727.0
2006-12-21 18:21:00,2.26324,2.26331,2.26303,2.2633,9506289.0
2006-12-21 18:22:00,2.26325,2.26342,2.26325,2.26333,1626465.0
2006-12-21 18:23:00,2.26345,2.26345,2.26338,2.2634,2118309.0
2006-12-21 18:24:00,2.26304,2.26381,2.26304,2.26381,9373613.0
2006-12-21 18:25:00,2.26412,2.26429,2.2641,2.2641,16503570.0
2006-12-21 18:26:00,2.26377,2.26385,2.26368,2.26385,2305689.0
2006-12-21 18:27:00,2.26401,2.26429,2.26401,2.26419,3464375.0
2006-12-21 18:28:00,2.26417,2.2642,2.264,2.2642,2600375.0
2006-12-21 18:29:00,2.26408,2.26426,2.26408,2.26422,6354540.0
2006-12-21 18:30:00,2.26429,2.26429,2.26399,2.26399,3656952.0
2006-12-21 18:31:00,2.264,2.2641,2.26374,2.2641,18581056.0
2006-12-21 18:32:00,2.26371,2.26425,2.26371,2.26393,7078576.0
2006-12-21 18:33:00,2.26389,2.26407,2.26374,2.26407,9714482.0
2006-12-21 18:34:00,2.2639,2.26412,2.2639,2.26412,7641532.0
2006-12-21 18:35:00,2.26411,2.26423,2.26402,2.26402,20186754.0
2006-12-21 18:36:00,2.26385,2.26385,2.26348,2.26348,4785109.0
2006-12-21 18:37:00,2.2636,2.26381,2.26349,2.26381,980992.0
2006-12-21 18:38:00,2.26398,2.264,2.26371,2.26371,5477157.0
2006-12-21 18:39:00,2.26365,2.26365,2.26346,2.26363,11069157.0
2006-12-21 18:40:00,2.26362,2.26362,2.26346,2.26353,2685509.0
2006-12-21 18:41:00,2.26342,2.26373,2.26338,2.26373,13854565.0
2006-12-21 18:42:00,2.264,2.26407,2.26394,2.26394,4288581.0
2006-12-21 18:43:00,2.2637,2.2637,2.26352,2.26353,1507977.0
2006-12-21 18:44:00,2.26364,2.26394,2.26364,2.26394,1605522.0
2006-12-21 18:45:00,2.26387,2.26389,2.26366,2.26389,669002.0
2006-12-21 18:46:00,2.26362,2.26362,2.26347,2.26347,455347.0
2006-12-21 18:47:00,2.26329,2.2633,2.26302,2.26302,2476726.0
2006-12-21 18:48:00,2.26299,2.26306,2.26291,2.26306,5546906.0
2006-12-21 18:49:00,2.26306,2.26309,2.26292,2.26301,2987326.0
2006-12-21 18:50:00,2.26293,2.26301,2.26276,2.26301,2502309.0
2006-12-21 18:51:00,2.26308,2.26308,2.26308,2.26308,43329.0
2006-12-21 18:52:00,2.26298,2.26336,2.26298,2.26336,8600607.0
2006-12-21 18:53:00,2.26337,2.26344,2.26333,2.26333,675706.0
2006-12-21 18:54:00,2.26345,2.26364,2.26343,2.26353,8123806.0
2006-12-21 18:55:00,2.26358,2.26365,2.26321,2.26326,6926154.0
2006-12-21 18:56:00,2.26316,2.26332,2.26316,2.26332,1419494.0
2006-12-21 18:57:00,2.26342,2.26369,2.2631,2.26369,13222198.0
2006-12-21 18:58:00,2.26368,2.26378,2.26342,2.26342,5498463.0
2006-12-21 18:59:00,2.2635,2.26354,2.26338,2.26344,7303479.0
2006-12-21 19:00:00,2.26364,2.2638,2.26326,2.26326,1823782.0
2006-12-21 19:01:00,2.26293,2.26293,2.26289,2.2629,3623119.0
2006-12-21 19:02:00,2.263,2.26326,2.263,2.26322,3038454.0
2006-12-21 19:03:00,2.2635,2.26374,2.26348,2.26362,8733867.0
2006-12-21 19:04:00,2.26372,2.26372,2.26357,2.26357,718039.0
2006-12-21 19:05:00,2.26355,2.26367,2.2634,2.26367,1046196.0
2006-12-21 19:06:00,2.26378,2.26402,2.26378,2.26393,672159.0
2006-12-21 19:07:00,2.26392,2.26414,2.26392,2.2641,5478165.0
2006-12-21 19:08:00,2.26408,2.26411,2.26382,2.26382,2081573.0
2006-12-21 19:09:00,2.26359,2.26381,2.26359,2.26381,6205065.0
2006-12-21 19:10:00,2.26371,2.26391,2.26371,2.26385,1022988.0
2006-12-21 19:11:00,2.26396,2.2642,2.26379,2.2642,6681759.0
2006-12-21 19:12:00,2.26445,2.26456,2.26439,2.2644,8051687.0
2006-12-21 19:13:00,2.26421,2.26421,2.26402,2.26416,7365104.0
2006-12-21 19:14:00,2.26385,2.26446,2.26385,2.26446,12786801.0
2006-12-21 19:15:00,2.26468,2.26475,2.26451,2.26456,5205154.0
2006-12-21 19:16:00,2.2643,2.2643,2.26418,2.26418,1155058.0
2006-12-21 19:17:00,2.26436,2.26441,2.26421,2.26438,2785668.0
2006-12-21 19:18:00,2.26439,2.26465,2.26426,2.26465,8016861.0
2006-12-21 19:19:00,2.26474,2.26495,2.26474,2.2649,267485.0
2006-12-21 19:20:00,2.26486,2.26493,2.26477,2.26483,7796718.0
2006-12-21 19:21:00,2.26491,2.26491,2.26471,2.26483,2029344.0
2006-12-21 19:22:00,2.26474,2.26474,2.26432,2.26432,921725.0
2006-12-21 19:23:00,2.26434,2.26455,2.26434,2.26455,4335331.0
2006-12-21 19:24:00,2.26449,2.26449,2.26422,2.26422,153527.0
2006-12-21 19:25:00,2.26399,2.26399,2.26276,2.26276,2908781.0
2006-12-21 19:26:00,2.26295,2.26324,2.26295,2.26322,1349041.0
2006-12-21 19:27:00,2.26327,2.26342,2.26325,2.26325,4158932.0
2006-12-21 19:28:00,2.26337,2.26337,2.26318,2.26335,7420289.0
2006-12-21 19:29:00,2.26335,2.26335,2.26317,2.26317,189685.0
2006-12-21 19:30:00,2.26312,2.26312,2.26295,2.26295,2669525.0
2006-12-21 19:31:00,2.263,2.263,2.2628,2.26293,5001866.0
2006-12-21 19:32:00,2.26277,2.26277,2.26249,2.26267,1272554.0
2006-12-21 19:33:00,2.26284,2.26325,2.26284,2.26325,3097059.0
2006-12-21 19:34:00,2.26342,2.26353,2.26342,2.26352,196341.0
2006-12-21 19:35:00,2.26344,2.26344,2.26299,2.26299,2772807.0
2006-12-21 19:36:00,2.26322,2.26335,2.26322,2.26327,3993920.0
2006-12-21 19:37:00,2.26309,2.26309,2.26258,2.26258,804062.0
2006-12-21 19:38:00,2.26234,2.26234,2.26194,2.26194,2053886.0
2006-12-21 19:39:00,2.26215,2.26217,2.26192,2.26192,19804313.0
2006-12-21 19:40:00,2.26205,2.2622,2.26205,2.2622,3695410.0
2006-12-21 19:41:00,2.26245,2.2627,2.2624,2.2624,9285006.0
2006-12-21 19:42:00,2.2624,2.2624,2.26202,2.26202,12452157.0
2006-12-21 19:43:00,2.26193,2.26219,2.26193,2.26201,695505.0
2006-12-21 19:44:00,2.26195,2.26197,2.26178,2.26197,16762118.0
2006-12-21 19:45:00,2.26208,2.2623,2.26208,2.2623,3265087.0
2006-12-21 19:46:00,2.26235,2.26261,2.26233,2.26233,4176356.0
2006-12-21 19:47:00,2.26212,2.26212,2.26183,2.26183,9043365.0
2006-12-21 19:48:00,2.26189,2.26206,2.26183,2.26206,2864907.0
2006-12-21 19:49:00,2.2621,2.2621,2.26197,2.26203,8098624.0
2006-12-21 19:50:00,2.26187,2.26188,2.26173,2.26179,852669.0
2006-12-21 19:51:00,2.2618,2.26201,2.2618,2.26201,14165885.0
2006-12-21 19:52:00,2.26211,2.26223,2.26208,2.26221,3204729.0
2006-12-21 19:53:00,2.26214,2.26218,2.26204,2.26206,10337390.0
2006-12-21 19:54:00,2.26225,2.26225,2.26207,2.26215,14983909.0
2006-12-21 19:55:00,2.26216,2.26233,2.26216,2.26229,2361985.0
2006-12-21 19:56:00,2.26221,2.26221,2.26179,2.26195,7548154.0
2006-12-21 19:57:00,2.262,2.26224,2.26185,2.26224,2417885.0
2006-12-21 19:58:00,2.26233,2.26247,2.26226,2.26247,6447933.0
2006-12-21 19:59:00,2.2623,2.26241,2.26226,2.26228,1052063.0
2006-12-21 20:00:00,2.26222,2.26222,2.26179,2.262,4162417.0
2006-12-21 20:01:00,2.26211,2.26236,2.26198,2.26227,5254923.0
2006-12-21 20:02:00,2.26234,2.26266,2.26234,2.26259,2097887.0
2006-12-21 20:03:00,2.26247,2.2625,2.26243,2.26243,2559317.0
2006-12-21 20:04:00,2.26239,2.26255,2.26232,2.26255,2998026.0
2006-12-21 20:06:00,2.26235,2.26244,2.26228,2.26228,2057218.0
2006-12-21 20:07:00,2.26221,2.26221,2.26177,2.26199,3147135.0
2006-12-21 20:08:00,2.26194,2.26237,2.26194,2.26218,6897310.0
2006-12-21 20:09:00,2.26229,2.26229,2.26221,2.26221,6116975.0
2006-12-21 20:10:00,2.26244,2.26251,2.26242,2.26251,1256456.0
2006-12-21 20:11:00,2.26249,2.2629,2.26242,2.26266,2103007.0
2006-12-21 20:12:00,2.26273,2.26303,2.26269,2.26303,1025595.0
2006-12-21 20:13:00,2.26323,2.2634,2.26322,2.26326,5954281.0
2006-12-21 20:14:00,2.26321,2.26326,2.26304,2.26326,10687969.0
2006-12-21 20:15:00,2.26325,2.26325,2.26267,2.26324,13991661.0
2006-12-21 20:16:00,2.26337,2.26363,2.26332,2.26363,14737745.0
2006-12-21 20:17:00,2.26346,2.26346,2.26338,2.26339,3222948.0
2006-12-21 20:18:00,2.26344,2.26344,2.26324,2.26326,6814763.0
2006-12-21 20:19:00,2.26327,2.26349,2.26321,2.26349,12963619.0
2006-12-21 20:20:00,2.26343,2.26344,2.26293,2.26293,4660160.0
2006-12-21 20:21:00,2.26319,2.26319,2.26285,2.26299,19682021.0
2006-12-21 20:22:00,2.26284,2.2629,2.26272,2.26276,7173266.0
2006-12-21 20:23:00,2.26281,2.26281,2.26239,2.26239,715867.0
2006-12-21 20:24:00,2.26234,2.26249,2.26234,2.26242,6729055.0
2006-12-21 20:25:00,2.26245,2.26268,2.26239,2.26268,5932452.0
2006-12-21 20:26:00,2.2628,2.26314,2.2628,2.26314,2621600.0
2006-12-21 20:27:00,2.26303,2.26331,2.26303,2.26331,1698733.0
2006-12-21 20:28:00,2.2634,2.26366,2.2634,2.26366,3930502.0
2006-12-21 20:29:00,2.26349,2.26353,2.26337,2.26337,1113444.0
2006-12-21 20:30:00,2.26336,2.26339,2.26329,2.26329,7451057.0
2006-12-21 20:31:00,2.26325,2.26325,2.26304,2.26306,6768466.0
2006-12-21 20:32:00,2.26311,2.2632,2.26311,2.2632,556361.0
2006-12-21 20:33:00,2.26321,2.26344,2.26321,2.26344,6735893.0
2006-12-21 20:34:00,2.26358,2.26374,2.26358,2.26374,1527681.0
2006-12-21 20:35:00,2.26373,2.26381,2.2636,2.26381,9760706.0
2006-12-21 20:36:00,2.26393,2.2642,2.26389,2.2642,2067838.0
2006-12-21 20:37:00,2.26428,2.26445,2.26425,2.26428,5607518.0
2006-12-21 20:38:00,2.26422,2.26428,2.26412,2.26414,5025644.0
2006-12-21 20:39:00,2.26408,2.26416,2.264,2.264,4851104.0
2006-12-21 20:40:00,2.2642,2.26441,2.2642,2.26439,2063478.0
2006-12-21 20:41:00,2.26441,2.26442,2.26434,2.2644,3732956.0
2006-12-21 20:42:00,2.26418,2.26422,2.26391,2.26391,4414230.0
2006-12-21 20:43:00,2.26391,2.26391,2.26384,2.26384,15040534.0
2006-12-21 20:44:00,2.26375,2.26375,2.26322,2.26322,633429.0
2006-12-21 20:45:00,2.26337,2.26348,2.26334,2.26348,3019541.0
2006-12-21 20:46:00,2.2634,2.2634,2.2633,2.2633,1842119.0
2006-12-21 20:47:00,2.26324,2.26335,2.26324,2.26335,12893358.0
2006-12-21 20:48:00,2.26355,2.26376,2.26342,2.26342,11415529.0
2006-12-21 20:49:00,2.26341,2.26341,2.26288,2.26302,6757177.0
2006-12-21 20:50:00,2.26306,2.2632,2.26288,2.26288,5339684.0
2006-12-21 20:51:00,2.26302,2.26331,2.26301,2.26331,3932491.0
2006-12-21 20:52:00,2.26324,2.26325,2.26314,2.26323,13109974.0
2006-12-21 20:53:00,2.26327,2.26342,2.26321,2.26342,5123861.0
2006-12-21 20:54:00,2.26345,2.26399,2.26345,2.26399,13890357.0
2006-12-21 20:55:00,2.26399,2.26405,2.26391,2.26401,5212736.0
2006-12-21 20:56:00,2.2641,2.26411,2.26391,2.26396,4362465.0
2006-12-21 20:57:00,2.26404,2.26415,2.26394,2.2641,1112159.0
2006-12-21 20:58:00,2.26403,2.26428,2.26403,2.26428,953000.0
2006-12-21 20:59:00,2.26425,2.26426,2.26408,2.26411,4825857.0
2006-12-21 21:00:00,2.26391,2.26406,2.26386,2.26404,13303348.0
2006-12-21 21:01:00,2.26413,2.26422,2.26413,2.26417,2213290.0
2006-12-21 21:02:00,2.26416,2.26416,2.26406,2.26406,6706467.0
2006-12-21 21:03:00,2.26404,2.2641,2.26388,2.2641,3892086.0
2006-12-21 21:04:00,2.26415,2.26439,2.26392,2.26439,9621914.0
2006-12-21 21:05:00,2.26438,2.26471,2.26437,2.26471,3710587.0
2006-12-21 21:06:00,2.26472,2.26498,2.26472,2.26498,902734.0
2006-12-21 21:07:00,2.26488,2.26533,2.26488,2.26533,2082243.0
2006-12-21 21:08:00,2.26526,2.26526,2.26497,2.26498,3815436.0
2006-12-21 21:09:00,2.26489,2.26489,2.26467,2.26479,5147377.0
2006-12-21 21:10:00,2.26483,2.2649,2.26483,2.26484,2602187.0
2006-12-21 21:11:00,2.26477,2.26484,2.26458,2.26484,2299581.0
2006-12-21 21:12:00,2.26489,2.26521,2.26482,2.26521,8728702.0
2006-12-21 21:13:00,2.2653,2.26552,2.2653,2.26552,6018455.0
2006-12-21 21:14:00,2.2654,2.26558,2.2654,2.26546,8076250.0
2006-12-21 21:15:00,2.26544,2.26561,2.26535,2.26561,1776147.0
2006-12-21 21:17:00,2.26559,2.26563,2.26539,2.26539,13381233.0
2006-12-21 21:18:00,2.2653,2.26531,2.26519,2.26522,4157133.0
2006-12-21 21:19:00,2.26534,2.26575,2.26534,2.26575,1005418.0
2006-12-21 21:20:00,2.26598,2.26613,2.26585,2.26585,5982009.0
2006-12-21 21:21:00,2.2658,2.2658,2.26556,2.26556,3223228.0
2006-12-21 21:22:00,2.26564,2.26564,2.26539,2.26539,5722951.0
2006-12-21 21:23:00,2.26538,2.26538,2.2651,2.2651,9074590.0
2006-12-21 21:24:00,2.26507,2.26512,2.26503,2.26503,6710376.0
2006-12-21 21:25:00,2.26497,2.26527,2.26484,2.26527,10531108.0
2006-12-21 21:26:00,2.26549,2.26563,2.26525,2.26525,3205791.0
2006-12-21 21:27:00,2.26501,2.26506,2.26491,2.26506,1373966.0
2006-12-21 21:28:00,2.2651,2.26537,2.2651,2.26537,5617909.0
2006-12-21 21:29:00,2.26537,2.26537,2.2652,2.2652,4510240.0
2006-12-21 21:30:00,2.2652,2.2652,2.26464,2.26464,15129776.0
2006-12-21 21:31:00,2.26436,2.26436,2.26391,2.26402,2125710.0
2006-12-21 21:32:00,2.26394,2.26394,2.26358,2.2638,3444428.0
2006-12-21 21:33:00,2.26374,2.26425,2.26374,2.26425,6328926.0
2006-12-21 21:34:00,2.26434,2.26434,2.26408,2.26408,1990703.0
2006-12-21 21:35:00,2.26402,2.26402,2.26368,2.26384,9809465.0
2006-12-21 21:36:00,2.26345,2.26434,2.26345,2.26434,10925985.0
2006-12-21 21:37:00,2.26433,2.26433,2.26418,2.26418,850544.0
2006-12-21 21:38:00,2.26378,2.264,2.26375,2.26375,1070157.0
2006-12-21 21:39:00,2.26368,2.26368,2.26344,2.26344,2877566.0
2006-12-21 21:40:00,2.26342,2.26342,2.26292,2.26292,3740350.0
2006-12-21 21:41:00,2.26311,2.26311,2.26282,2.26294,10393383.0
2006-12-21 21:42:00,2.26293,2.26363,2.26293,2.26363,4252663.0
2006-12-21 21:43:00,2.26383,2.26398,2.26379,2.26398,23585789.0
2006-12-21 21:44:00,2.26407,2.26407,2.26396,2.26396,6987704.0
2006-12-21 21:45:00,2.26391,2.26391,2.26372,2.26372,6778600.0
2006-12-21 21:46:00,2.26366,2.26374,2.26365,2.26368,1447217.0
2006-12-21 21:48:00,2.26372,2.26384,2.26372,2.26376,5244134.0
2006-12-21 21:49:00,2.26374,2.26375,2.26332,2.26375,5265039.0
2006-12-21 21:50:00,2.2639,2.26395,2.2639,2.26395,1154072.0
2006-12-21 21:51:00,2.26391,2.26408,2.26391,2.26408,315771.0
2006-12-21 21:52:00,2.26411,2.26419,2.26404,2.26419,1586768.0
2006-12-21 21:53:00,2.26416,2.2644,2.26416,2.2644,10429410.0
2006-12-21 21:54:00,2.26443,2.26443,2.26436,2.26436,3376000.0
2006-12-21 21:55:00,2.2643,2.2643,2.26381,2.26381,10220691.0
2006-12-21 21:56:00,2.26387,2.26397,2.2637,2.26397,10732823.0
2006-12-21 21:57:00,2.26415,2.26448,2.26415,2.26435,10922075.0
2006-12-21 21:58:00,2.26418,2.26452,2.26415,2.26452,2319755.0
2006-12-21 21:59:00,2.26456,2.26468,2.26456,2.2646,3725622.0
2006-12-21 22:00:00,2.26457,2.26489,2.26446,2.26489,14513167.0
2006-12-21 22:01:00,2.265,2.26512,2.26493,2.26493,7212135.0
2006-12-21 22:02:00,2.26498,2.26498,2.26488,2.26488,1277301.0
2006-12-21 22:03:00,2.26476,2.26481,2.26461,2.26461,2409624.0
2006-12-21 22:04:00,2.26456,2.26456,2.2644,2.2644,7255869.0
2006-12-21 22:05:00,2.26437,2.26437,2.26398,2.26398,1060980.0
2006-12-21 22:06:00,2.26421,2.26423,2.26408,2.26408,5168952.0
2006-12-21 22:07:00,2.26399,2.26399,2.26382,2.26382,2341633.0
2006-12-21 22:08:00,2.26382,2.26382,2.26374,2.26374,2801012.0
2006-12-21 22:09:00,2.26359,2.2638,2.26359,2.2638,6271104.0
2006-12-21 22:10:00,2.26406,2.26415,2.26392,2.26392,485167.0
2006-12-21 22:11:00,2.26369,2.26369,2.26338,2.26338,2402378.0
2006-12-21 22:12:00,2.26327,2.2638,2.26327,2.2638,138518.0
2006-12-21 22:13:00,2.2638,2.26416,2.26378,2.26379,3350332.0
2006-12-21 22:14:00,2.26362,2.26362,2.26347,2.26347,2712803.0
2006-12-21 22:15:00,2.26338,2.26338,2.26325,2.26334,3850092.0
2006-12-21 22:16:00,2.26344,2.26368,2.26344,2.26351,9952184.0
2006-12-21 22:17:00,2.26344,2.26344,2.26296,2.26326,3640487.0
2006-12-21 22:18:00,2.26327,2.26327,2.26317,2.26317,3834338.0
2006-12-21 22:19:00,2.2631,2.2631,2.2628,2.2628,3032896.0
2006-12-21 22:20:00,2.26284,2.26296,2.26255,2.26255,1622192.0
2006-12-21 22:21:00,2.26228,2.26245,2.26228,2.26245,12590309.0
2006-12-21 22:22:00,2.26245,2.26245,2.26228,2.2624,3453879.0
2006-12-21 22:23:00,2.2623,2.26254,2.2623,2.26254,594157.0
2006-12-21 22:24:00,2.26245,2.26251,2.26239,2.26247,4172551.0
2006-12-21 22:25:00,2.26248,2.26252,2.26232,2.26251,1841008.0
2006-12-21 22:26:00,2.26263,2.26297,2.26259,2.26297,4304273.0
2006-12-21 22:27:00,2.26299,2.26338,2.26299,2.26338,7437895.0
2006-12-21 22:28:00,2.26318,2.26318,2.26295,2.26312,12678440.0
2006-12-21 22:29:00,2.26307,2.26307,2.26274,2.26274,2241204.0
2006-12-21 22:30:00,2.26274,2.26274,2.26257,2.26267,1531677.0
2006-12-21 22:31:00,2.26263,2.26272,2.26255,2.26272,7652639.0
2006-12-21 22:32:00,2.26279,2.2629,2.26278,2.2629,3787191.0
2006-12-21 22:33:00,2.26291,2.26291,2.26268,2.26274,4168505.0
2006-12-21 22:34:00,2.26262,2.26293,2.26262,2.26293,827162.0
2006-12-21 22:35:00,2.26279,2.26283,2.26271,2.26271,2184735.0
2006-12-21 22:36:00,2.26279,2.26279,2.26251,2.26258,5225758.0
2006-12-21 22:37:00,2.26256,2.26268,2.26251,2.26268,2888318.0
2006-12-21 22:38:00,2.26255,2.26255,2.26225,2.26226,11405181.0
2006-12-21 22:39:00,2.26237,2.26242,2.26234,2.26242,4835988.0
2006-12-21 22:40:00,2.26237,2.26259,2.26217,2.26259,809475.0
2006-12-21 22:41:00,2.26273,2.26282,2.26265,2.26282,6176293.0
2006-12-21 22:42:00,2.26298,2.263,2.26286,2.26286,1112514.0
2006-12-21 22:43:00,2.26271,2.2628,2.26262,2.2628,3683836.0
2006-12-21 22:44:00,2.26286,2.26304,2.26286,2.26304,3534736.0
2006-12-21 22:45:00,2.26294,2.26297,2.26294,2.26297,6760661.0
2006-12-21 22:46:00,2.26304,2.26339,2.26304,2.26339,4530198.0
2006-12-21 22:47:00,2.2635,2.26352,2.26342,2.26342,4274602.0
2006-12-21 22:48:00,2.2634,2.2634,2.26326,2.26326,8334120.0
2006-12-21 22:49:00,2.26347,2.26357,2.26347,2.26357,1666727.0
2006-12-21 22:50:00,2.2634,2.26342,2.2634,2.26342,737678.0
2006-12-21 22:51:00,2.26338,2.26348,2.26297,2.26332,6500910.0
2006-12-21 22:52:00,2.26342,2.26342,2.26316,2.2632,4966064.0
2006-12-21 22:53:00,2.26343,2.26361,2.26343,2.26343,15458282.0
2006-12-21 22:54:00,2.26341,2.26349,2.26341,2.26349,1210465.0
2006-12-21 22:55:00,2.26355,2.26378,2.26342,2.26378,11947168.0
2006-12-21 22:56:00,2.26384,2.26426,2.26384,2.26425,5339935.0
2006-12-21 22:57:00,2.26434,2.26457,2.2643,2.2643,8874461.0
2006-12-21 22:58:00,2.26432,2.26432,2.26429,2.26429,5084823.0
2006-12-21 22:59:00,2.26394,2.26399,2.2637,2.2637,1526272.0
2006-12-21 23:00:00,2.26377,2.26385,2.26376,2.26376,3376151.0
2006-12-21 23:01:00,2.26387,2.26395,2.26376,2.26384,3003608.0
2006-12-21 23:02:00,2.26398,2.26424,2.26394,2.26419,3264532.0
2006-12-21 23:03:00,2.26417,2.26429,2.26417,2.26429,3369715.0
2006-12-21 23:04:00,2.26432,2.26454,2.26425,2.26451,2569707.0
2006-12-21 23:05:00,2.2646,2.26507,2.26322,2.26507,3117580.0
2006-12-21 23:06:00,2.26523,2.26536,2.26508,2.26518,4266739.0
2006-12-21 23:07:00,2.26513,2.26513,2.26474,2.26474,2587004.0
2006-12-21 23:08:00,2.26491,2.26509,2.26486,2.26496,4834064.0
2006-12-21 23:09:00,2.26501,2.26516,2.26501,2.26514,2985384.0
2006-12-21 23:10:00,2.2652,2.26526,2.2652,2.26522,4054837.0
2006-12-21 23:11:00,2.26516,2.26516,2.26497,2.265,1853203.0
2006-12-21 23:12:00,2.26501,2.26516,2.26501,2.26516,1818027.0
2006-12-21 23:13:00,2.26518,2.26519,2.26496,2.26519,982609.0
2006-12-21 23:14:00,2.26525,2.26525,2.26494,2.2651,2341374.0
2006-12-21 23:15:00,2.26518,2.26518,2.26499,2.26505,1350213.0
2006-12-21 23:16:00,2.26501,2.26501,2.26476,2.26476,2335201.0
2006-12-21 23:17:00,2.26475,2.26475,2.26407,2.26407,6380624.0
2006-12-21 23:18:00,2.26409,2.26411,2.26403,2.26405,9237236.0
2006-12-21 23:19:00,2.26393,2.26393,2.26378,2.26378,4031491.0
2006-12-21 23:20:00,2.2636,2.2637,2.26354,2.26354,1395705.0
2006-12-21 23:21:00,2.26354,2.26354,2.26339,2.26344,4822552.0
2006-12-21 23:22:00,2.2634,2.26351,2.26332,2.26351,9636539.0
2006-12-21 23:23:00,2.26358,2.2637,2.26357,2.2637,389077.0
2006-12-21 23:24:00,2.26385,2.26392,2.26375,2.26392,8875226.0
2006-12-21 23:25:00,2.26389,2.26399,2.26389,2.26399,3695557.0
2006-12-21 23:26:00,2.26402,2.26414,2.26402,2.2641,1456022.0
2006-12-21 23:27:00,2.26395,2.26395,2.26379,2.26392,808279.0
2006-12-21 23:28:00,2.264,2.26431,2.264,2.26431,2899476.0
2006-12-21 23:29:00,2.26417,2.26426,2.26405,2.26405,3893879.0
2006-12-21 23:30:00,2.26399,2.26399,2.26365,2.26372,1047304.0
2006-12-21 23:31:00,2.26367,2.26373,2.26351,2.2636,6592781.0
2006-12-21 23:32:00,2.26365,2.26372,2.26352,2.26352,6548052.0
2006-12-21 23:33:00,2.26363,2.26375,2.2636,2.26375,8084385.0
2006-12-21 23:34:00,2.26374,2.26382,2.26367,2.26382,2992132.0
2006-12-21 23:35:00,2.26379,2.26379,2.26359,2.26373,982729.0
2006-12-21 23:36:00,2.26387,2.26387,2.26368,2.26373,3473102.0
2006-12-21 23:37:00,2.26368,2.26391,2.26364,2.26369,8084775.0
2006-12-21 23:38:00,2.26367,2.26374,2.26342,2.26374,7560110.0
2006-12-21 23:39:00,2.26381,2.26386,2.26368,2.26386,608981.0
2006-12-21 23:40:00,2.26405,2.26425,2.26405,2.26425,188990.0
2006-12-21 23:41:00,2.26427,2.26427,2.26406,2.26415,1074033.0
2006-12-21 23:42:00,2.264,2.26422,2.264,2.26422,5548582.0
2006-12-21 23:43:00,2.26413,2.26428,2.2641,2.26422,2727978.0
2006-12-21 23:44:00,2.26407,2.26407,2.26387,2.26387,3274533.0
2006-12-21 23:45:00,2.26374,2.26374,2.26362,2.26373,5777941.0
2006-12-21 23:46:00,2.26387,2.26387,2.26364,2.26385,2080171.0
2006-12-21 23:47:00,2.26388,2.26389,2.26371,2.26374,3813408.0
2006-12-21 23:48:00,2.2637,2.26387,2.2637,2.26387,1246687.0
2006-12-21 23:49:00,2.26383,2.26383,2.26364,2.26377,1622223.0
2006-12-21 23:50:00,2.26375,2.26375,2.26358,2.26359,3693280.0
2006-12-21 23:51:00,2.26384,2.26395,2.26384,2.26386,4464207.0
2006-12-21 23:52:00,2.26385,2.26385,2.26337,2.26367,8247898.0
2006-12-21 23:53:00,2.26384,2.26408,2.26384,2.26408,895793.0
2006-12-21 23:54:00,2.26407,2.26407,2.26402,2.26402,506136.0
2006-12-21 23:55:00,2.2641,2.2643,2.2641,2.26414,11715186.0
2006-12-21 23:56:00,2.26422,2.26431,2.26422,2.26431,9357254.0
2006-12-21 23:57:00,2.26449,2.26474,2.26449,2.26474,1395179.0
2006-12-21 23:58:00,2.26498,2.26498,2.2643,2.26458,24823056.0
2006-12-21 23:59:00,2.26467,2.26487,2.26467,2.26473,7172372.0
2006-12-22 00:00:00,2.26458,2.26458,2.26398,2.26398,1407460.0
2006-12-22 00:01:00,2.26408,2.26409,2.264,2.26405,18003650.0
2006-12-22 00:02:00,2.26414,2.26421,2.2641,2.2641,1009926.0
2006-12-22 00:03:00,2.26437,2.26437,2.26403,2.26425,3699008.0
2006-12-22 00:04:00,2.26435,2.26437,2.26426,2.26437,8490956.0
2006-12-22 00:05:00,2.26421,2.26421,2.26406,2.26406,1286520.0
2006-12-22 00:06:00,2.26405,2.26405,2.26386,2.26386,3892083.0
2006-12-22 00:07:00,2.26388,2.26401,2.2638,2.2638,11429580.0
2006-12-22 00:08:00,2.26399,2.26411,2.26383,2.26383,8491326.0
2006-12-22 00:09:00,2.26372,2.26399,2.26372,2.26399,1036257.0
2006-12-22 00:10:00,2.26407,2.26435,2.26407,2.26435,4455344.0
2006-12-22 00:11:00,2.26432,2.26452,2.26403,2.26448,8869968.0
2006-12-22 00:12:00,2.26453,2.2646,2.26447,2.2646,1201757.0
2006-12-22 00:13:00,2.26478,2.26516,2.26478,2.26516,6998365.0
2006-12-22 00:14:00,2.26529,2.26565,2.26529,2.26565,16708644.0
2006-12-22 00:15:00,2.26573,2.26592,2.26573,2.26579,2252768.0
2006-12-22 00:16:00,2.26576,2.266,2.26554,2.266,7552152.0
2006-12-22 00:17:00,2.26605,2.26608,2.26582,2.26582,16758144.0
2006-12-22 00:18:00,2.26587,2.26593,2.26568,2.26568,2481533.0
2006-12-22 00:19:00,2.26559,2.26559,2.26534,2.26534,513030.0
2006-12-22 00:20:00,2.26524,2.2654,2.26522,2.2654,2805436.0
2006-12-22 00:21:00,2.26541,2.26541,2.2652,2.2652,3646358.0
2006-12-22 00:22:00,2.26521,2.26538,2.26519,2.26519,1915415.0
2006-12-22 00:23:00,2.26522,2.26543,2.26522,2.26543,3911267.0
2006-12-22 00:24:00,2.26531,2.26547,2.26528,2.26528,12327257.0
2006-12-22 00:25:00,2.26529,2.26551,2.26527,2.2654,2576446.0
2006-12-22 00:26:00,2.26547,2.26554,2.2654,2.2655,4254547.0
2006-12-22 00:27:00,2.2655,2.2655,2.26527,2.26532,6256576.0
2006-12-22 00:28:00,2.26536,2.26545,2.26396,2.2654,8505699.0
2006-12-22 00:29:00,2.26523,2.26543,2.26523,2.26543,4408894.0
2006-12-22 00:30:00,2.26544,2.26544,2.26534,2.26544,2636437.0
2006-12-22 00:31:00,2.26542,2.26542,2.26526,2.26526,5133184.0
2006-12-22 00:32:00,2.26505,2.26508,2.26491,2.26508,11494960.0
2006-12-22 00:33:00,2.26508,2.26508,2.26492,2.26493,2335611.0
2006-12-22 00:34:00,2.26502,2.26516,2.26502,2.26516,2858154.0
2006-12-22 00:35:00,2.26524,2.26543,2.26524,2.26537,4078621.0
2006-12-22 00:36:00,2.26551,2.26558,2.26528,2.26554,8945476.0
2006-12-22 00:37:00,2.26564,2.2657,2.26556,2.26556,1951164.0
2006-12-22 00:38:00,2.26554,2.26561,2.26543,2.26561,6829764.0
2006-12-22 00:39:00,2.26569,2.26576,2.26565,2.26565,842816.0
2006-12-22 00:41:00,2.26587,2.26587,2.26575,2.26576,12305732.0
2006-12-22 00:42:00,2.26567,2.26567,2.26519,2.26543,6074644.0
2006-12-22 00:43:00,2.26553,2.26573,2.26553,2.26573,550205.0
2006-12-22 00:44:00,2.26575,2.26613,2.26574,2.26613,10703298.0
2006-12-22 00:45:00,2.26606,2.26607,2.26606,2.26607,6068011.0
2006-12-22 00:46:00,2.26596,2.26596,2.26584,2.26587,3290447.0
2006-12-22 00:47:00,2.26578,2.26578,2.26545,2.26545,5382463.0
2006-12-22 00:48:00,2.26543,2.2655,2.26525,2.26525,5007608.0
2006-12-22 00:49:00,2.26515,2.26531,2.26515,2.26527,1724663.0
2006-12-22 00:50:00,2.26525,2.26525,2.26504,2.26525,6347121.0
2006-12-22 00:51:00,2.26524,2.26524,2.26514,2.26514,2729687.0
2006-12-22 00:52:00,2.26511,2.26511,2.26492,2.26505,5280331.0
2006-12-22 00:53:00,2.26509,2.26524,2.26509,2.26524,1739170.0
2006-12-22 00:54:00,2.26518,2.26529,2.26518,2.26518,2325622.0
2006-12-22 00:55:00,2.2651,2.2651,2.26494,2.26494,2392191.0
2006-12-22 00:56:00,2.26501,2.2651,2.26496,2.26505,5152864.0
2006-12-22 00:57:00,2.26508,2.26524,2.26496,2.26524,7715629.0
2006-12-22 00:58:00,2.26528,2.26535,2.26524,2.26524,1443844.0
2006-12-22 00:59:00,2.26536,2.26536,2.26491,2.26491,6440094.0
2006-12-22 01:00:00,2.26489,2.26489,2.26484,2.26484,113243.0
2006-12-22 01:01:00,2.26476,2.26494,2.26476,2.26494,2130578.0
2006-12-22 01:02:00,2.26482,2.26497,2.26476,2.26481,2799687.0
2006-12-22 01:03:00,2.26485,2.26491,2.26479,2.26484,4519125.0
2006-12-22 01:04:00,2.26483,2.26495,2.26481,2.26486,5350718.0
2006-12-22 01:05:00,2.26502,2.26509,2.26498,2.26498,842816.0
2006-12-22 01:06:00,2.26512,2.26512,2.26482,2.26482,516317.0
2006-12-22 01:07:00,2.26486,2.26486,2.26483,2.26483,356659.0
2006-12-22 01:08:00,2.26486,2.26495,2.26486,2.26495,10937234.0
2006-12-22 01:09:00,2.26498,2.26505,2.26494,2.26494,1009926.0
2006-12-22 01:10:00,2.26518,2.26526,2.26505,2.26526,6234988.0
2006-12-22 01:11:00,2.26535,2.26559,2.26522,2.26559,10504211.0
2006-12-22 01:12:00,2.26563,2.26575,2.26561,2.26561,1035186.0
2006-12-22 01:14:00,2.26535,2.26551,2.26535,2.26537,3754233.0
2006-12-22 01:15:00,2.26524,2.26524,2.26521,2.26521,479208.0
2006-12-22 01:16:00,2.26525,2.26525,2.2651,2.2651,5539508.0
2006-12-22 01:17:00,2.26508,2.26518,2.26508,2.2651,10846410.0
2006-12-22 01:19:00,2.26526,2.26533,2.26522,2.26522,1110537.0
2006-12-22 01:20:00,2.26538,2.2655,2.26538,2.2655,1117049.0
2006-12-22 01:21:00,2.26552,2.26572,2.26552,2.26572,453083.0
2006-12-22 01:22:00,2.26553,2.26553,2.26544,2.26551,3567663.0
2006-12-22 01:23:00,2.26546,2.26546,2.26526,2.2653,5019808.0
2006-12-22 01:24:00,2.2654,2.2654,2.26526,2.26536,9811562.0
2006-12-22 01:25:00,2.26521,2.26547,2.26504,2.26547,1129424.0
2006-12-22 01:26:00,2.26551,2.26569,2.26551,2.26569,2044872.0
2006-12-22 01:27:00,2.26577,2.26577,2.26537,2.26537,2599048.0
2006-12-22 01:28:00,2.26532,2.26541,2.26501,2.26506,2684678.0
2006-12-22 01:29:00,2.26508,2.26516,2.26508,2.26516,109405.0
2006-12-22 01:30:00,2.26515,2.26521,2.26515,2.26521,1348993.0
2006-12-22 01:32:00,2.26524,2.26547,2.26524,2.26547,3271579.0
2006-12-22 01:33:00,2.26544,2.26553,2.26544,2.26545,12030206.0
2006-12-22 01:34:00,2.26542,2.26542,2.26532,2.26534,11540767.0
2006-12-22 01:35:00,2.26545,2.26545,2.26528,2.26543,16680314.0
2006-12-22 01:36:00,2.26539,2.26562,2.26522,2.26562,2640504.0
2006-12-22 01:37:00,2.26568,2.26575,2.26564,2.26564,7133686.0
2006-12-22 01:38:00,2.2658,2.26592,2.2658,2.26592,1202074.0
2006-12-22 01:39:00,2.26599,2.26631,2.26599,2.26631,7763559.0
2006-12-22 01:40:00,2.26623,2.26623,2.26586,2.26586,2158169.0
2006-12-22 01:41:00,2.26584,2.26585,2.26553,2.2656,3378366.0
2006-12-22 01:42:00,2.26553,2.26553,2.26534,2.26534,9995474.0
2006-12-22 01:43:00,2.26521,2.26539,2.26511,2.26511,1443844.0
2006-12-22 01:44:00,2.26494,2.26494,2.26443,2.26482,16770961.0
2006-12-22 01:45:00,2.26474,2.26477,2.26474,2.26477,986223.0
2006-12-22 01:46:00,2.26477,2.26505,2.2647,2.26505,1041619.0
2006-12-22 01:47:00,2.26516,2.26516,2.26498,2.26515,935159.0
2006-12-22 01:48:00,2.26512,2.26515,2.26505,2.26509,2371628.0
2006-12-22 01:49:00,2.26509,2.26543,2.26509,2.26543,2344132.0
2006-12-22 01:50:00,2.26546,2.26565,2.26546,2.26565,3510083.0
2006-12-22 01:51:00,2.26573,2.26573,2.26536,2.26538,3748299.0
2006-12-22 01:52:00,2.2652,2.2653,2.26505,2.26512,18957912.0
2006-12-22 01:53:00,2.26516,2.26522,2.26501,2.26501,1694110.0
2006-12-22 01:54:00,2.26514,2.26522,2.26503,2.26522,4450439.0
2006-12-22 01:55:00,2.26525,2.26532,2.26521,2.26521,1610954.0
2006-12-22 01:56:00,2.26531,2.26553,2.26519,2.26553,4667852.0
2006-12-22 01:57:00,2.26559,2.26574,2.26559,2.26574,675706.0
2006-12-22 01:58:00,2.26563,2.26563,2.26551,2.26561,9523014.0
2006-12-22 01:59:00,2.26551,2.26596,2.26551,2.26596,742620.0
2006-12-22 02:00:00,2.26615,2.26615,2.26597,2.26604,7329967.0
2006-12-22 02:01:00,2.26593,2.26593,2.26525,2.2655,24927751.0
2006-12-22 02:02:00,2.26553,2.26558,2.26549,2.2655,2957378.0
2006-12-22 02:03:00,2.26537,2.26552,2.26537,2.26552,10365853.0
2006-12-22 02:04:00,2.26543,2.26572,2.26543,2.26572,11036444.0
2006-12-22 02:05:00,2.26575,2.26608,2.26575,2.26608,538500.0
2006-12-22 02:06:00,2.26607,2.26635,2.26607,2.26635,1557896.0
2006-12-22 02:07:00,2.26628,2.26633,2.26597,2.26618,8088555.0
2006-12-22 02:08:00,2.26611,2.26611,2.26575,2.2658,4789923.0
2006-12-22 02:10:00,2.26589,2.26592,2.26575,2.26592,1681059.0
2006-12-22 02:11:00,2.26592,2.26592,2.26564,2.26564,1144591.0
2006-12-22 02:12:00,2.26568,2.26569,2.26563,2.26569,894278.0
2006-12-22 02:13:00,2.26571,2.26596,2.26566,2.26596,2071470.0
2006-12-22 02:14:00,2.26595,2.26619,2.26594,2.26613,3095770.0
2006-12-22 02:15:00,2.26618,2.26618,2.26605,2.26618,3461085.0
2006-12-22 02:16:00,2.26622,2.26641,2.2662,2.26641,7222414.0
2006-12-22 02:17:00,2.26656,2.26656,2.26625,2.26635,5104960.0
2006-12-22 02:18:00,2.2665,2.26684,2.2665,2.26684,46073289.0
2006-12-22 02:19:00,2.26684,2.26684,2.26678,2.26678,181599.0
2006-12-22 02:20:00,2.26673,2.26675,2.2666,2.2666,646819.0
2006-12-22 02:21:00,2.26654,2.26654,2.2661,2.26613,7126801.0
2006-12-22 02:22:00,2.26616,2.2663,2.26602,2.26611,8192092.0
2006-12-22 02:23:00,2.26607,2.26611,2.26598,2.26607,3270340.0
2006-12-22 02:24:00,2.26593,2.26601,2.26574,2.26574,1031630.0
2006-12-22 02:25:00,2.26568,2.26568,2.26546,2.26552,3028781.0
2006-12-22 02:26:00,2.26542,2.26542,2.2653,2.2653,28649.0
2006-12-22 02:27:00,2.26513,2.26532,2.26513,2.26532,6362891.0
2006-12-22 02:28:00,2.26529,2.26541,2.26521,2.26541,6162053.0
2006-12-22 02:29:00,2.26542,2.2661,2.26542,2.2661,59817732.0
2006-12-22 02:30:00,2.26603,2.26603,2.26567,2.26567,3977407.0
2006-12-22 02:31:00,2.26581,2.26602,2.26578,2.26602,2759826.0
2006-12-22 02:32:00,2.26594,2.26594,2.26584,2.26584,752321.0
2006-12-22 02:33:00,2.26583,2.26583,2.26537,2.26545,1454713.0
2006-12-22 02:34:00,2.26549,2.26563,2.26549,2.26563,3943610.0
2006-12-22 02:35:00,2.26565,2.26565,2.2654,2.26552,1118058.0
2006-12-22 02:36:00,2.26547,2.26562,2.26547,2.26562,429727.0
2006-12-22 02:37:00,2.26559,2.26564,2.26558,2.26564,10644581.0
2006-12-22 02:39:00,2.26549,2.26568,2.26549,2.26551,1378746.0
2006-12-22 02:41:00,2.26561,2.26565,2.26555,2.26556,10121889.0
2006-12-22 02:42:00,2.26541,2.26554,2.2653,2.26552,7490372.0
2006-12-22 02:44:00,2.26547,2.26551,2.26538,2.26544,1478875.0
2006-12-22 02:45:00,2.26527,2.26527,2.26493,2.26493,2393798.0
2006-12-22 02:46:00,2.26482,2.265,2.26471,2.265,972687.0
2006-12-22 02:47:00,2.26505,2.2652,2.26505,2.26515,1746088.0
2006-12-22 02:48:00,2.26527,2.26548,2.26527,2.26548,1826536.0
2006-12-22 02:49:00,2.26547,2.26547,2.26532,2.26544,4035468.0
2006-12-22 02:50:00,2.26543,2.26545,2.26543,2.26545,3214211.0
2006-12-22 02:51:00,2.26547,2.26566,2.26544,2.26566,5302835.0
2006-12-22 02:52:00,2.26551,2.26571,2.26551,2.26559,2807995.0
2006-12-22 02:53:00,2.26561,2.26576,2.26556,2.26572,3127310.0
2006-12-22 02:54:00,2.26576,2.26578,2.26433,2.26578,3401987.0
2006-12-22 02:55:00,2.26571,2.26572,2.26555,2.2657,2599866.0
2006-12-22 02:56:00,2.26572,2.26577,2.26558,2.26558,3120686.0
2006-12-22 02:57:00,2.26552,2.26589,2.26551,2.26589,3222639.0
2006-12-22 02:58:00,2.26578,2.26614,2.26573,2.26614,2879225.0
2006-12-22 02:59:00,2.26613,2.26647,2.26613,2.26647,1212920.0
2006-12-22 03:00:00,2.26637,2.26637,2.26617,2.26617,1460407.0
2006-12-22 03:01:00,2.2662,2.2662,2.26617,2.26617,5546272.0
2006-12-22 03:02:00,2.26615,2.26658,2.26615,2.26658,4777137.0
2006-12-22 03:03:00,2.26653,2.26653,2.2663,2.2663,2757643.0
2006-12-22 03:04:00,2.26624,2.26624,2.26584,2.26595,12320479.0
2006-12-22 03:05:00,2.26597,2.26611,2.26597,2.26611,1113686.0
2006-12-22 03:06:00,2.26629,2.2668,2.26628,2.26653,2465734.0
2006-12-22 03:07:00,2.26637,2.26638,2.26632,2.26635,5153122.0
2006-12-22 03:08:00,2.26616,2.26616,2.26587,2.26595,3571462.0
2006-12-22 03:09:00,2.26639,2.2666,2.26639,2.26639,285659.0
2006-12-22 03:10:00,2.2663,2.2663,2.26625,2.26627,1526027.0
2006-12-22 03:11:00,2.26612,2.26617,2.26596,2.26613,9112312.0
2006-12-22 03:12:00,2.26587,2.26664,2.26587,2.26664,6359972.0
2006-12-22 03:13:00,2.26657,2.26657,2.26613,2.26624,4389301.0
2006-12-22 03:14:00,2.26619,2.26656,2.26499,2.26656,3064806.0
2006-12-22 03:15:00,2.26657,2.26657,2.26632,2.26632,3635813.0
2006-12-22 03:16:00,2.26646,2.2668,2.26646,2.26649,9712196.0
2006-12-22 03:19:00,2.26636,2.26636,2.2662,2.26623,774395.0
2006-12-22 03:20:00,2.26623,2.26623,2.2661,2.26614,5056977.0
2006-12-22 03:21:00,2.26581,2.26582,2.26572,2.26572,11990308.0
2006-12-22 03:22:00,2.26575,2.26581,2.26559,2.26581,3012431.0
2006-12-22 03:23:00,2.2658,2.2658,2.26564,2.26565,383270.0
2006-12-22 03:24:00,2.26556,2.26577,2.26556,2.26563,2244669.0
2006-12-22 03:25:00,2.26579,2.26581,2.26559,2.26559,879025.0
2006-12-22 03:26:00,2.26569,2.26589,2.26565,2.26589,4214440.0
2006-12-22 03:27:00,2.26582,2.26582,2.26563,2.26575,3929845.0
2006-12-22 03:28:00,2.26565,2.26565,2.26553,2.26553,3773839.0
2006-12-22 03:29:00,2.26552,2.26563,2.26544,2.26563,1663781.0
2006-12-22 03:30:00,2.26558,2.26566,2.26556,2.26556,2104219.0
2006-12-22 03:31:00,2.26556,2.26562,2.26549,2.26555,13403573.0
2006-12-22 03:32:00,2.26549,2.26564,2.26549,2.2656,6794614.0
2006-12-22 03:33:00,2.26561,2.26561,2.26541,2.26554,4178096.0
2006-12-22 03:34:00,2.26552,2.2657,2.26544,2.2657,2024867.0
2006-12-22 03:35:00,2.26562,2.26562,2.26542,2.26552,4549722.0
2006-12-22 03:36:00,2.26561,2.26561,2.26543,2.26543,639566.0
2006-12-22 03:37:00,2.26548,2.26548,2.2653,2.26535,3196555.0
2006-12-22 03:38:00,2.2654,2.2654,2.2653,2.2653,12752263.0
2006-12-22 03:39:00,2.2654,2.26556,2.26537,2.26545,3573733.0
2006-12-22 03:42:00,2.26541,2.26564,2.26508,2.26564,3542709.0
2006-12-22 03:43:00,2.26578,2.26602,2.26577,2.26602,8546697.0
2006-12-22 03:44:00,2.26612,2.26625,2.26612,2.2662,2651211.0
2006-12-22 03:45:00,2.26637,2.26647,2.26637,2.26647,713932.0
2006-12-22 03:46:00,2.2664,2.26685,2.2664,2.26667,3350332.0
2006-12-22 03:47:00,2.26663,2.26663,2.26642,2.26642,133911.0
2006-12-22 03:48:00,2.26648,2.26649,2.26632,2.26635,2490544.0
2006-12-22 03:49:00,2.26639,2.2667,2.26632,2.2667,485167.0
2006-12-22 03:50:00,2.26667,2.26667,2.2663,2.2663,6680628.0
2006-12-22 03:51:00,2.26638,2.26638,2.26612,2.26612,2869595.0
2006-12-22 03:52:00,2.26599,2.26606,2.26578,2.2659,2310899.0
2006-12-22 03:53:00,2.26591,2.26599,2.26576,2.26599,4883742.0
2006-12-22 03:54:00,2.26582,2.26622,2.26582,2.26622,1141699.0
2006-12-22 03:55:00,2.26624,2.26652,2.26624,2.2664,6227769.0
2006-12-22 03:56:00,2.2664,2.26643,2.26591,2.26591,2598538.0
2006-12-22 03:58:00,2.26595,2.26605,2.26593,2.26593,11324074.0
2006-12-22 03:59:00,2.26609,2.26609,2.26609,2.26609,506160.0
2006-12-22 04:00:00,2.266,2.26632,2.266,2.26632,904460.0
2006-12-22 04:01:00,2.26627,2.26627,2.26582,2.26582,2563267.0
2006-12-22 04:02:00,2.2658,2.26594,2.26568,2.26594,7278845.0
2006-12-22 04:04:00,2.26603,2.26632,2.26598,2.26632,231155.0
2006-12-22 04:05:00,2.26628,2.26628,2.26621,2.26621,8620606.0
2006-12-22 04:06:00,2.26618,2.26618,2.26593,2.26593,2971286.0
2006-12-22 04:07:00,2.26572,2.26576,2.26565,2.26567,1683752.0
2006-12-22 04:08:00,2.26587,2.26596,2.26587,2.26587,2745208.0
2006-12-22 04:09:00,2.26586,2.26586,2.26576,2.26576,1259904.0
2006-12-22 04:10:00,2.26576,2.26588,2.26544,2.26588,4497494.0
2006-12-22 04:11:00,2.26588,2.26588,2.26573,2.26573,5730669.0
2006-12-22 04:12:00,2.26559,2.26573,2.26545,2.26572,5316028.0
2006-12-22 04:14:00,2.26569,2.26609,2.26569,2.26609,9170456.0
2006-12-22 04:15:00,2.26625,2.26625,2.26586,2.26602,7426615.0
2006-12-22 04:16:00,2.26599,2.26617,2.26599,2.26617,13102898.0
2006-12-22 04:17:00,2.26623,2.26673,2.26623,2.26667,8682392.0
2006-12-22 04:18:00,2.26667,2.26669,2.26642,2.26642,6817315.0
2006-12-22 04:19:00,2.26593,2.26606,2.26585,2.26585,3416466.0
2006-12-22 04:20:00,2.2658,2.2658,2.26567,2.26569,2847947.0
2006-12-22 04:21:00,2.26576,2.26598,2.26572,2.26572,1021824.0
2006-12-22 04:22:00,2.26635,2.26652,2.26634,2.26634,3301039.0
2006-12-22 04:23:00,2.26637,2.26637,2.2657,2.2657,10939202.0
2006-12-22 04:24:00,2.26608,2.26608,2.26591,2.26591,10412339.0
2006-12-22 04:25:00,2.26589,2.26589,2.26537,2.26537,1973338.0
2006-12-22 04:26:00,2.26533,2.26533,2.26524,2.26524,3614767.0
2006-12-22 04:27:00,2.26528,2.26539,2.26523,2.26539,3808944.0
2006-12-22 04:28:00,2.26543,2.26557,2.26533,2.26557,2119774.0
2006-12-22 04:29:00,2.26555,2.26558,2.26533,2.26558,14278761.0
2006-12-22 04:30:00,2.26566,2.26586,2.26555,2.26586,815274.0
2006-12-22 04:31:00,2.26578,2.26578,2.2654,2.26561,9258556.0
2006-12-22 04:32:00,2.26565,2.26576,2.26561,2.26576,12097564.0
2006-12-22 04:33:00,2.26575,2.26619,2.26575,2.26619,2809006.0
2006-12-22 04:34:00,2.26619,2.26619,2.26582,2.26582,9832967.0
2006-12-22 04:35:00,2.26579,2.26579,2.26539,2.26539,6690304.0
2006-12-22 04:36:00,2.26536,2.26542,2.26526,2.26534,8682988.0
2006-12-22 04:37:00,2.26532,2.26552,2.26527,2.26552,5313295.0
2006-12-22 04:38:00,2.26541,2.26567,2.26541,2.26567,9692789.0
2006-12-22 04:39:00,2.26573,2.26594,2.26573,2.26594,5885430.0
2006-12-22 04:40:00,2.26593,2.26614,2.26593,2.26608,6668407.0
2006-12-22 04:42:00,2.26606,2.26606,2.26574,2.26574,13178287.0
2006-12-22 04:43:00,2.26555,2.26578,2.26555,2.26576,4926223.0
2006-12-22 04:44:00,2.26592,2.26597,2.26581,2.26588,1954815.0
2006-12-22 04:45:00,2.26591,2.26591,2.26573,2.26575,8606406.0
2006-12-22 04:46:00,2.26596,2.26621,2.26596,2.26601,5770883.0
2006-12-22 04:47:00,2.26596,2.26596,2.26568,2.26581,9524990.0
2006-12-22 04:48:00,2.26589,2.26599,2.26586,2.26594,2157813.0
2006-12-22 04:49:00,2.26587,2.26587,2.26577,2.26578,1926295.0
2006-12-22 04:50:00,2.26579,2.266,2.26579,2.266,4461241.0
2006-12-22 04:51:00,2.26606,2.26613,2.26596,2.26613,4058111.0
2006-12-22 04:52:00,2.26613,2.26613,2.26583,2.26583,7520882.0
2006-12-22 04:53:00,2.26597,2.26601,2.26595,2.26601,5477167.0
2006-12-22 04:54:00,2.26596,2.266,2.26578,2.266,3545712.0
2006-12-22 04:55:00,2.26598,2.26601,2.26583,2.26591,10193786.0
2006-12-22 04:56:00,2.26588,2.26594,2.26569,2.26594,3632033.0
2006-12-22 04:57:00,2.266,2.2661,2.266,2.26605,6336419.0
2006-12-22 04:58:00,2.26603,2.26606,2.26601,2.26601,2299521.0
2006-12-22 04:59:00,2.26599,2.2662,2.26598,2.26598,12095052.0
2006-12-22 05:00:00,2.26606,2.26606,2.2659,2.26595,4803282.0
2006-12-22 05:01:00,2.26603,2.26613,2.26603,2.26603,912485.0
2006-12-22 05:02:00,2.2661,2.2662,2.26598,2.2662,1055070.0
2006-12-22 05:03:00,2.26616,2.26616,2.26599,2.26599,702217.0
2006-12-22 05:04:00,2.26591,2.26591,2.26555,2.26555,5045722.0
2006-12-22 05:05:00,2.26546,2.26554,2.26523,2.26554,12643690.0
2006-12-22 05:06:00,2.26564,2.26569,2.26544,2.26569,5594956.0
2006-12-22 05:07:00,2.26574,2.26586,2.2657,2.26576,12498784.0
2006-12-22 05:08:00,2.26578,2.26578,2.26561,2.26565,4157408.0
2006-12-22 05:09:00,2.26546,2.26564,2.26546,2.26564,5729274.0
2006-12-22 05:10:00,2.26572,2.26575,2.26553,2.26553,6952544.0
2006-12-22 05:11:00,2.26547,2.26556,2.26547,2.26556,8258967.0
2006-12-22 05:12:00,2.26565,2.26565,2.26562,2.26562,14251528.0
2006-12-22 05:13:00,2.26559,2.26564,2.26558,2.26558,1826775.0
2006-12-22 05:14:00,2.26563,2.266,2.26563,2.266,3244027.0
2006-12-22 05:15:00,2.26595,2.26625,2.26595,2.26625,1684543.0
2006-12-22 05:16:00,2.26634,2.2664,2.26626,2.26634,622849.0
2006-12-22 05:17:00,2.26646,2.26674,2.26646,2.26656,1289097.0
2006-12-22 05:18:00,2.26656,2.26656,2.26636,2.26636,1443028.0
2006-12-22 05:20:00,2.26619,2.26628,2.26603,2.26603,4774708.0
2006-12-22 05:21:00,2.266,2.266,2.26553,2.26566,4746099.0
2006-12-22 05:22:00,2.26565,2.26565,2.26543,2.2656,5164413.0
2006-12-22 05:23:00,2.26563,2.26567,2.26545,2.26557,1885339.0
2006-12-22 05:24:00,2.26554,2.26572,2.26534,2.26572,10227691.0
2006-12-22 05:25:00,2.26581,2.26602,2.26581,2.26602,931243.0
2006-12-22 05:26:00,2.26609,2.26627,2.26609,2.26627,481274.0
2006-12-22 05:27:00,2.26623,2.26635,2.26608,2.26608,5599738.0
2006-12-22 05:28:00,2.26605,2.26605,2.26594,2.26594,5605220.0
2006-12-22 05:29:00,2.2659,2.26591,2.26573,2.26573,8005003.0
2006-12-22 05:30:00,2.26575,2.26596,2.26561,2.26569,15674104.0
2006-12-22 05:31:00,2.2657,2.2657,2.26538,2.26538,6085891.0
2006-12-22 05:32:00,2.26548,2.26581,2.26548,2.26581,4642496.0
2006-12-22 05:33:00,2.26577,2.26577,2.26524,2.26524,2679476.0
2006-12-22 05:34:00,2.26521,2.26524,2.26512,2.26521,5930080.0
2006-12-22 05:35:00,2.2651,2.2651,2.26457,2.26457,1010036.0
2006-12-22 05:36:00,2.26459,2.26485,2.26451,2.26485,789705.0
2006-12-22 05:37:00,2.26496,2.26548,2.26496,2.26536,7003776.0
2006-12-22 05:38:00,2.26549,2.26559,2.26549,2.26559,18668330.0
2006-12-22 05:39:00,2.26521,2.26558,2.26521,2.26555,5113751.0
2006-12-22 05:40:00,2.26566,2.26582,2.26564,2.2658,14052702.0
2006-12-22 05:41:00,2.26579,2.26589,2.26578,2.26587,6573515.0
2006-12-22 05:42:00,2.26577,2.26578,2.2657,2.2657,2983106.0
2006-12-22 05:43:00,2.26567,2.26569,2.26557,2.26564,6217498.0
2006-12-22 05:44:00,2.26555,2.26564,2.2652,2.26556,14186009.0
2006-12-22 05:45:00,2.26549,2.26549,2.26525,2.26525,10243406.0
2006-12-22 05:46:00,2.2652,2.26531,2.26508,2.26531,1215420.0
2006-12-22 05:47:00,2.26536,2.26537,2.26518,2.26522,998436.0
2006-12-22 05:48:00,2.26517,2.26521,2.26474,2.26521,2141118.0
2006-12-22 05:49:00,2.26541,2.26563,2.2654,2.26557,3612012.0
2006-12-22 05:50:00,2.26572,2.26624,2.26548,2.26624,4976102.0
2006-12-22 05:51:00,2.26608,2.26614,2.26577,2.26577,6795380.0
2006-12-22 05:52:00,2.26588,2.26588,2.26543,2.26565,2862854.0
2006-12-22 05:53:00,2.2653,2.2653,2.2651,2.2651,1951449.0
2006-12-22 05:54:00,2.26507,2.2652,2.265,2.265,8377444.0
2006-12-22 05:55:00,2.26508,2.2651,2.26508,2.2651,404968.0
2006-12-22 05:56:00,2.26516,2.26518,2.26511,2.26511,10876610.0
2006-12-22 05:57:00,2.26523,2.26534,2.26515,2.26515,2018209.0
2006-12-22 05:58:00,2.26508,2.26524,2.26508,2.26524,1056260.0
2006-12-22 05:59:00,2.26528,2.26528,2.26502,2.26502,3910575.0
2006-12-22 06:01:00,2.26498,2.26502,2.26479,2.26502,17849949.0
2006-12-22 06:02:00,2.26503,2.26517,2.26495,2.26517,2549707.0
2006-12-22 06:03:00,2.26519,2.26526,2.26507,2.26525,6890774.0
2006-12-22 06:04:00,2.26511,2.26511,2.2649,2.26499,2234401.0
2006-12-22 06:05:00,2.26513,2.26535,2.26513,2.26535,14608471.0
2006-12-22 06:06:00,2.26525,2.2656,2.26525,2.26546,10706774.0
2006-12-22 06:07:00,2.26546,2.26565,2.26529,2.26565,3429351.0
2006-12-22 06:08:00,2.26568,2.2657,2.26568,2.26569,3923893.0
2006-12-22 06:09:00,2.26559,2.26559,2.26532,2.26532,803117.0
2006-12-22 06:10:00,2.26531,2.26531,2.26507,2.26528,7366405.0
2006-12-22 06:11:00,2.26531,2.26557,2.26529,2.26557,3049071.0
2006-12-22 06:13:00,2.26558,2.26574,2.26554,2.26568,4176356.0
2006-12-22 06:15:00,2.26569,2.26569,2.26544,2.26549,2409609.0
2006-12-22 06:16:00,2.2656,2.26583,2.2656,2.26577,1468936.0
2006-12-22 06:17:00,2.26573,2.26602,2.26573,2.266,3607833.0
2006-12-22 06:18:00,2.26599,2.26599,2.26564,2.26564,9285006.0
2006-12-22 06:19:00,2.26554,2.26606,2.26554,2.26606,12245935.0
2006-12-22 06:20:00,2.26591,2.26599,2.2653,2.2653,18623577.0
2006-12-22 06:21:00,2.265,2.26528,2.265,2.26528,1929800.0
2006-12-22 06:22:00,2.26538,2.26559,2.26529,2.26559,874457.0
2006-12-22 06:23:00,2.26559,2.26591,2.26559,2.26591,1258460.0
2006-12-22 06:24:00,2.26562,2.26562,2.26542,2.26561,3016544.0
2006-12-22 06:25:00,2.26567,2.26567,2.26556,2.26556,193687.0
2006-12-22 06:26:00,2.26541,2.26542,2.26524,2.26533,3137851.0
2006-12-22 06:27:00,2.26535,2.26549,2.26525,2.26549,1269128.0
2006-12-22 06:28:00,2.26562,2.2657,2.26556,2.26564,4687782.0
2006-12-22 06:29:00,2.26559,2.26589,2.26559,2.26589,2832987.0
2006-12-22 06:30:00,2.26593,2.26605,2.2659,2.2659,372751.0
2006-12-22 06:31:00,2.26583,2.26583,2.26565,2.26581,7923426.0
2006-12-22 06:32:00,2.26573,2.26588,2.26572,2.26572,4161013.0
2006-12-22 06:33:00,2.26573,2.26585,2.26573,2.26584,1368057.0
2006-12-22 06:34:00,2.26567,2.2658,2.26528,2.2658,3796895.0
2006-12-22 06:35:00,2.26562,2.26596,2.26562,2.26596,1745742.0
2006-12-22 06:37:00,2.26607,2.26607,2.26563,2.26575,915044.0
2006-12-22 06:38:00,2.26574,2.26592,2.26567,2.26592,1953545.0
2006-12-22 06:39:00,2.26596,2.26625,2.26596,2.26625,1343595.0
2006-12-22 06:40:00,2.26605,2.26605,2.26571,2.26571,242392.0
2006-12-22 06:41:00,2.26583,2.26595,2.26572,2.26579,8658451.0
2006-12-22 06:42:00,2.26578,2.26597,2.26566,2.26597,12353901.0
2006-12-22 06:43:00,2.266,2.26621,2.266,2.26621,3188285.0
2006-12-22 06:44:00,2.26624,2.26644,2.26616,2.26644,6063010.0
2006-12-22 06:45:00,2.26625,2.26625,2.26542,2.26542,12756184.0
2006-12-22 06:46:00,2.26575,2.26606,2.26559,2.26606,7314632.0
2006-12-22 06:47:00,2.26613,2.26632,2.26612,2.26632,9208383.0
2006-12-22 06:48:00,2.26627,2.26627,2.26602,2.26613,6243467.0
2006-12-22 06:49:00,2.26615,2.26618,2.26615,2.26618,2623458.0
2006-12-22 06:50:00,2.26623,2.26636,2.26623,2.26635,8305073.0
2006-12-22 06:51:00,2.26635,2.26681,2.26635,2.26679,19317700.0
2006-12-22 06:52:00,2.2668,2.26681,2.26666,2.26667,1056405.0
2006-12-22 06:53:00,2.26663,2.26663,2.26643,2.26649,688195.0
2006-12-22 06:54:00,2.26633,2.26683,2.26633,2.26683,5969901.0
2006-12-22 06:55:00,2.26675,2.26675,2.26637,2.26637,1521063.0
2006-12-22 06:56:00,2.26638,2.26639,2.26613,2.26613,8907565.0
2006-12-22 06:57:00,2.26571,2.26597,2.26571,2.26597,2818864.0
2006-12-22 06:58:00,2.26589,2.26589,2.26568,2.26568,3977081.0
2006-12-22 06:59:00,2.26581,2.26581,2.26572,2.26577,1922807.0
2006-12-22 07:00:00,2.26571,2.2659,2.26561,2.2659,7246234.0
2006-12-22 07:01:00,2.26591,2.26609,2.26582,2.26609,1467364.0
2006-12-22 07:02:00,2.26597,2.26638,2.26597,2.26638,5451813.0
2006-12-22 07:03:00,2.26622,2.26694,2.26622,2.26662,4412904.0
2006-12-22 07:04:00,2.26656,2.26656,2.26629,2.26629,7199745.0
2006-12-22 07:05:00,2.26624,2.26624,2.26586,2.26593,8200895.0
2006-12-22 07:07:00,2.26602,2.26621,2.26585,2.26621,8944060.0
2006-12-22 07:08:00,2.26637,2.26662,2.26637,2.26662,27349763.0
2006-12-22 07:09:00,2.26659,2.26659,2.26631,2.26638,955348.0
2006-12-22 07:10:00,2.26644,2.26663,2.26644,2.26663,4480939.0
2006-12-22 07:11:00,2.26661,2.26662,2.26635,2.26637,5061508.0
2006-12-22 07:12:00,2.26638,2.26638,2.2663,2.2663,2046809.0
2006-12-22 07:13:00,2.26637,2.26687,2.26636,2.26687,2291394.0
2006-12-22 07:14:00,2.26683,2.26683,2.2666,2.26664,650275.0
2006-12-22 07:15:00,2.26665,2.26665,2.26618,2.26618,1770340.0
2006-12-22 07:16:00,2.26615,2.26635,2.26615,2.26622,1544741.0
2006-12-22 07:17:00,2.26622,2.26622,2.26607,2.26607,4288581.0
2006-12-22 07:18:00,2.26609,2.26619,2.26609,2.26619,14986007.0
2006-12-22 07:19:00,2.26626,2.26679,2.26626,2.26679,16674984.0
2006-12-22 07:20:00,2.26678,2.26678,2.26641,2.26641,10310317.0
2006-12-22 07:21:00,2.26616,2.26625,2.26616,2.26619,5410072.0
2006-12-22 07:22:00,2.26617,2.26626,2.26608,2.26611,910856.0
2006-12-22 07:23:00,2.266,2.2662,2.26594,2.2662,4849610.0
2006-12-22 07:24:00,2.26619,2.26621,2.26612,2.26621,20759724.0
2006-12-22 07:25:00,2.26627,2.26652,2.26627,2.26652,18394606.0
2006-12-22 07:26:00,2.26641,2.26641,2.26609,2.26612,10157340.0
2006-12-22 07:27:00,2.26599,2.26599,2.26549,2.26549,6536079.0
2006-12-22 07:28:00,2.26594,2.26612,2.26576,2.26612,16959707.0
2006-12-22 07:29:00,2.26607,2.26607,2.26582,2.26582,3335115.0
2006-12-22 07:30:00,2.26577,2.26587,2.26574,2.26576,7009972.0
2006-12-22 07:31:00,2.2659,2.2659,2.26569,2.26569,2532751.0
2006-12-22 07:32:00,2.26555,2.26555,2.26536,2.26536,3195032.0
2006-12-22 07:33:00,2.26525,2.26531,2.26499,2.26499,2390307.0
2006-12-22 07:34:00,2.26508,2.26517,2.26497,2.26517,16798220.0
2006-12-22 07:35:00,2.26523,2.26538,2.26523,2.26538,1734897.0
2006-12-22 07:36:00,2.26544,2.26544,2.26504,2.26504,2289321.0
2006-12-22 07:37:00,2.26485,2.26513,2.26482,2.26513,1616604.0
2006-12-22 07:38:00,2.26515,2.26518,2.26487,2.26518,9016682.0
2006-12-22 07:39:00,2.26522,2.26538,2.26519,2.26538,2083397.0
2006-12-22 07:40:00,2.26539,2.26543,2.26526,2.26543,7935628.0
2006-12-22 07:41:00,2.26536,2.26554,2.26536,2.26536,5351250.0
2006-12-22 07:42:00,2.26521,2.26521,2.26509,2.26509,745779.0
2006-12-22 07:43:00,2.26517,2.26525,2.26517,2.26525,6380821.0
2006-12-22 07:44:00,2.26513,2.26513,2.26496,2.26507,8267700.0
2006-12-22 07:45:00,2.26507,2.26552,2.26507,2.26552,2251922.0
2006-12-22 07:46:00,2.26552,2.26563,2.26552,2.26563,5661746.0
2006-12-22 07:47:00,2.26558,2.26558,2.26539,2.26545,11774204.0
2006-12-22 07:48:00,2.26557,2.26583,2.26551,2.26583,24126022.0
2006-12-22 07:49:00,2.26583,2.26593,2.26567,2.26593,2580275.0
2006-12-22 07:50:00,2.26609,2.26643,2.26609,2.26643,2297305.0
2006-12-22 07:51:00,2.26641,2.26641,2.26608,2.26624,4582729.0
2006-12-22 07:52:00,2.26615,2.26615,2.26592,2.26596,3272646.0
2006-12-22 07:53:00,2.26591,2.26622,2.26591,2.26612,1916329.0
2006-12-22 07:54:00,2.26617,2.26617,2.26568,2.26578,3492890.0
2006-12-22 07:55:00,2.26562,2.26584,2.26561,2.26584,776550.0
2006-12-22 07:57:00,2.26588,2.26611,2.26588,2.26611,3795653.0
2006-12-22 07:58:00,2.266,2.266,2.26547,2.26547,8098991.0
2006-12-22 07:59:00,2.26552,2.26571,2.26552,2.26563,6400076.0
2006-12-22 08:00:00,2.26559,2.26559,2.26542,2.26544,7383077.0
2006-12-22 08:01:00,2.26554,2.26556,2.26544,2.26544,2738011.0
2006-12-22 08:02:00,2.26544,2.26544,2.26529,2.26543,8735072.0
2006-12-22 08:03:00,2.26548,2.26566,2.26548,2.26557,18015777.0
2006-12-22 08:04:00,2.2656,2.26562,2.2656,2.26562,512276.0
2006-12-22 08:05:00,2.26555,2.26555,2.26529,2.26539,1544259.0
2006-12-22 08:06:00,2.26559,2.26568,2.26544,2.26544,3130555.0
2006-12-22 08:07:00,2.26547,2.26554,2.26539,2.26554,14131956.0
2006-12-22 08:08:00,2.26551,2.26551,2.26508,2.26508,7812189.0
2006-12-22 08:09:00,2.26527,2.26533,2.26522,2.26532,3995138.0
2006-12-22 08:10:00,2.26533,2.26546,2.26533,2.26534,9956645.0
2006-12-22 08:11:00,2.26539,2.2656,2.26539,2.2656,12172162.0
2006-12-22 08:12:00,2.26552,2.26566,2.26552,2.26555,11624841.0
2006-12-22 08:13:00,2.26557,2.26564,2.26548,2.26559,6211709.0
2006-12-22 08:14:00,2.26572,2.26597,2.26572,2.26597,6532877.0
2006-12-22 08:15:00,2.26603,2.26661,2.26603,2.26661,41177835.0
2006-12-22 08:16:00,2.26657,2.26657,2.26604,2.26604,1308654.0
2006-12-22 08:17:00,2.26606,2.26647,2.26606,2.26647,4099932.0
2006-12-22 08:18:00,2.26648,2.26648,2.26629,2.26629,3049243.0
2006-12-22 08:19:00,2.26626,2.26626,2.26594,2.26597,1575171.0
2006-12-22 08:20:00,2.26595,2.26616,2.2659,2.26616,13331171.0
2006-12-22 08:21:00,2.26605,2.26646,2.26605,2.26646,8910602.0
2006-12-22 08:22:00,2.26599,2.26632,2.26599,2.2661,14452865.0
2006-12-22 08:23:00,2.26613,2.26613,2.26578,2.26605,1840006.0
2006-12-22 08:25:00,2.26604,2.26624,2.26604,2.26624,1960175.0
2006-12-22 08:26:00,2.26631,2.26679,2.26618,2.26679,11711482.0
2006-12-22 08:27:00,2.26671,2.26671,2.26657,2.26664,10925612.0
2006-12-22 08:28:00,2.2667,2.26684,2.2667,2.26673,11273997.0
2006-12-22 08:29:00,2.26666,2.26666,2.26642,2.26642,7313101.0
2006-12-22 08:30:00,2.26636,2.26636,2.2659,2.2659,5135389.0
2006-12-22 08:31:00,2.26601,2.26631,2.26598,2.26631,3321271.0
2006-12-22 08:32:00,2.26624,2.26624,2.26596,2.26596,4756571.0
2006-12-22 08:33:00,2.26573,2.26592,2.26539,2.26539,2535499.0
2006-12-22 08:34:00,2.26558,2.26576,2.26557,2.26576,1917419.0
2006-12-22 08:35:00,2.26569,2.26599,2.26569,2.26599,13434077.0
2006-12-22 08:36:00,2.26589,2.26589,2.26568,2.2657,6691659.0
2006-12-22 08:37:00,2.26569,2.26569,2.26551,2.26551,3930721.0
2006-12-22 08:38:00,2.26548,2.2656,2.26543,2.2656,3077599.0
2006-12-22 08:39:00,2.26559,2.26559,2.26546,2.26546,3021307.0
2006-12-22 08:40:00,2.26548,2.26548,2.26498,2.26498,8605807.0
2006-12-22 08:41:00,2.26495,2.26499,2.26479,2.26499,8089847.0
2006-12-22 08:42:00,2.26497,2.26499,2.26492,2.26497,7989206.0
2006-12-22 08:43:00,2.2649,2.26491,2.26487,2.26487,6872720.0
2006-12-22 08:44:00,2.26473,2.26481,2.2647,2.26481,956614.0
2006-12-22 08:45:00,2.26482,2.26491,2.26471,2.26484,2567751.0
2006-12-22 08:46:00,2.26486,2.26489,2.26474,2.26489,2117295.0
2006-12-22 08:47:00,2.26493,2.26498,2.26481,2.26484,7924088.0
2006-12-22 08:48:00,2.26475,2.26483,2.26468,2.26483,4621874.0
2006-12-22 08:49:00,2.26485,2.26497,2.26485,2.26488,3915720.0
2006-12-22 08:51:00,2.26471,2.26486,2.26459,2.26482,2702840.0
2006-12-22 08:52:00,2.26501,2.26504,2.26478,2.26488,12614891.0
2006-12-22 08:53:00,2.26486,2.26501,2.26486,2.26501,1225176.0
2006-12-22 08:54:00,2.26499,2.26499,2.26477,2.26493,4467421.0
2006-12-22 08:55:00,2.26482,2.26482,2.26448,2.26448,1546829.0
2006-12-22 08:56:00,2.26468,2.26483,2.26468,2.26483,2643843.0
2006-12-22 08:57:00,2.26482,2.26498,2.26482,2.26488,10641865.0
2006-12-22 08:58:00,2.26496,2.26496,2.26473,2.26473,3249783.0
2006-12-22 08:59:00,2.26478,2.26478,2.26456,2.26458,9943040.0
2006-12-22 09:00:00,2.26462,2.26476,2.26462,2.26466,14818430.0
2006-12-22 09:01:00,2.26486,2.26505,2.26486,2.26498,11706550.0
2006-12-22 09:02:00,2.26502,2.26502,2.26473,2.26488,3656491.0
2006-12-22 09:03:00,2.26488,2.2649,2.26485,2.26485,9696182.0
2006-12-22 09:04:00,2.26475,2.26475,2.26468,2.26468,2816432.0
2006-12-22 09:05:00,2.26459,2.26475,2.26457,2.26457,2383245.0
2006-12-22 09:06:00,2.26463,2.2648,2.26463,2.2648,5925849.0
2006-12-22 09:07:00,2.26477,2.26513,2.26477,2.26513,52704228.0
2006-12-22 09:08:00,2.26513,2.26513,2.26483,2.26498,7393002.0
2006-12-22 09:09:00,2.26512,2.26512,2.26466,2.26466,461978.0
2006-12-22 09:10:00,2.2645,2.2645,2.26422,2.26422,7292909.0
2006-12-22 09:11:00,2.26425,2.26461,2.26413,2.26461,2883841.0
2006-12-22 09:12:00,2.26462,2.26498,2.26447,2.26479,1349184.0
2006-12-22 09:13:00,2.26436,2.26466,2.26419,2.26466,2033201.0
2006-12-22 09:14:00,2.26486,2.26508,2.2648,2.2648,2506239.0
2006-12-22 09:15:00,2.26457,2.26457,2.26432,2.26432,3254187.0
2006-12-22 09:16:00,2.26433,2.26433,2.26413,2.26421,8095236.0
2006-12-22 09:17:00,2.26444,2.26457,2.26444,2.26457,133717.0
2006-12-22 09:18:00,2.26467,2.26491,2.26467,2.26491,736537.0
2006-12-22 09:19:00,2.26494,2.26495,2.26452,2.26489,10923781.0
2006-12-22 09:20:00,2.26482,2.265,2.26478,2.265,8038300.0
2006-12-22 09:21:00,2.26514,2.26526,2.26501,2.26526,6367115.0
2006-12-22 09:22:00,2.26522,2.26539,2.26522,2.26535,10015874.0
2006-12-22 09:23:00,2.26525,2.26526,2.26518,2.26518,2953441.0
2006-12-22 09:24:00,2.26516,2.26526,2.26516,2.26519,1264027.0
2006-12-22 09:25:00,2.26503,2.26535,2.26503,2.26535,1445475.0
2006-12-22 09:26:00,2.2653,2.26545,2.26518,2.26526,16078030.0
2006-12-22 09:27:00,2.26554,2.26554,2.26543,2.26543,6531678.0
2006-12-22 09:28:00,2.26544,2.26573,2.2653,2.26573,538890.0
2006-12-22 09:29:00,2.26572,2.26623,2.26572,2.26584,35771924.0
2006-12-22 09:30:00,2.26583,2.26583,2.26553,2.26561,743426.0
2006-12-22 09:31:00,2.2657,2.26581,2.26556,2.26581,1289542.0
2006-12-22 09:32:00,2.26578,2.26592,2.26572,2.26579,6792401.0
2006-12-22 09:33:00,2.26575,2.2659,2.26574,2.2659,3359058.0
2006-12-22 09:34:00,2.26617,2.26655,2.26617,2.2663,4708900.0
2006-12-22 09:35:00,2.26604,2.26604,2.26574,2.26574,2375191.0
2006-12-22 09:36:00,2.26577,2.26605,2.26576,2.26605,3074037.0
2006-12-22 09:37:00,2.26593,2.26596,2.26578,2.26578,752786.0
2006-12-22 09:38:00,2.26574,2.26574,2.26566,2.26566,198460.0
2006-12-22 09:39:00,2.2656,2.2656,2.26512,2.26512,4420739.0
2006-12-22 09:40:00,2.26496,2.26513,2.26496,2.2651,6333515.0
2006-12-22 09:41:00,2.26525,2.2653,2.26511,2.26528,4341550.0
2006-12-22 09:42:00,2.26528,2.26539,2.26524,2.26539,3707953.0
2006-12-22 09:43:00,2.26532,2.26532,2.26509,2.26528,16251398.0
2006-12-22 09:44:00,2.26525,2.26525,2.26503,2.26503,31157402.0
2006-12-22 09:45:00,2.2651,2.26518,2.26501,2.2651,5056195.0
2006-12-22 09:46:00,2.26511,2.26515,2.26491,2.26491,2679488.0
2006-12-22 09:47:00,2.26496,2.26496,2.26464,2.26464,2020658.0
2006-12-22 09:48:00,2.26459,2.26498,2.26456,2.26498,6856279.0
2006-12-22 09:49:00,2.26479,2.26528,2.26479,2.26514,1992101.0
2006-12-22 09:50:00,2.26523,2.26523,2.26502,2.26502,4685725.0
2006-12-22 09:51:00,2.26502,2.26502,2.26473,2.26476,1925724.0
2006-12-22 09:52:00,2.26471,2.2648,2.2633,2.26444,2351106.0
2006-12-22 09:53:00,2.26441,2.26457,2.26441,2.26456,8025850.0
2006-12-22 09:54:00,2.26452,2.26462,2.26441,2.26462,2092542.0
2006-12-22 09:55:00,2.2646,2.26466,2.26427,2.26427,7271478.0
2006-12-22 09:56:00,2.26486,2.26504,2.26484,2.26484,6222952.0
2006-12-22 09:57:00,2.26492,2.26505,2.26492,2.26499,7221473.0
2006-12-22 09:58:00,2.26491,2.2651,2.2649,2.2651,13491144.0
2006-12-22 09:59:00,2.26501,2.2659,2.26501,2.2659,14449226.0
2006-12-22 10:00:00,2.2659,2.26615,2.26583,2.26615,2009786.0
2006-12-22 10:01:00,2.26624,2.26669,2.26611,2.26646,26468682.0
2006-12-22 10:02:00,2.26645,2.26645,2.2664,2.2664,516651.0
2006-12-22 10:03:00,2.2664,2.2664,2.26578,2.26578,13103804.0
2006-12-22 10:04:00,2.26588,2.26606,2.26588,2.26606,2300157.0
2006-12-22 10:05:00,2.26609,2.26609,2.26585,2.26585,8461841.0
2006-12-22 10:06:00,2.26599,2.26613,2.26599,2.26602,3783510.0
2006-12-22 10:07:00,2.26602,2.26604,2.26597,2.26597,2448802.0
2006-12-22 10:08:00,2.26592,2.26592,2.26542,2.26542,485390.0
2006-12-22 10:09:00,2.26531,2.2654,2.26504,2.26514,3056591.0
2006-12-22 10:10:00,2.26532,2.26548,2.26529,2.26544,1956345.0
2006-12-22 10:11:00,2.26551,2.26559,2.26542,2.26559,2094687.0
2006-12-22 10:12:00,2.26555,2.26575,2.26548,2.26575,9858600.0
2006-12-22 10:13:00,2.26574,2.26578,2.26568,2.26569,2597247.0
2006-12-22 10:14:00,2.26568,2.26572,2.26564,2.26569,6953167.0
2006-12-22 10:15:00,2.26571,2.26574,2.26549,2.26549,2107796.0
2006-12-22 10:16:00,2.26546,2.26546,2.26518,2.26518,1721631.0
2006-12-22 10:17:00,2.26524,2.26524,2.26512,2.26516,975031.0
2006-12-22 10:18:00,2.26529,2.26549,2.26529,2.26535,1722650.0
2006-12-22 10:19:00,2.26532,2.26538,2.26528,2.26528,9155193.0
2006-12-22 10:20:00,2.26542,2.26547,2.26528,2.26537,7734147.0
2006-12-22 10:21:00,2.26562,2.26595,2.26562,2.26595,20783476.0
2006-12-22 10:22:00,2.2661,2.26646,2.2661,2.26646,1350227.0
2006-12-22 10:23:00,2.26651,2.26651,2.26627,2.26644,6472390.0
2006-12-22 10:24:00,2.26635,2.26636,2.26621,2.26636,3072215.0
2006-12-22 10:25:00,2.26631,2.26644,2.26629,2.2663,6863279.0
2006-12-22 10:26:00,2.26621,2.26626,2.26619,2.26626,794214.0
2006-12-22 10:27:00,2.26627,2.26648,2.26627,2.26629,3114864.0
2006-12-22 10:28:00,2.26631,2.26643,2.26631,2.26643,2920444.0
2006-12-22 10:29:00,2.26634,2.26634,2.26478,2.26624,3496478.0
2006-12-22 10:30:00,2.26634,2.26634,2.26618,2.26625,5320889.0
2006-12-22 10:31:00,2.26627,2.26663,2.26627,2.26663,517962.0
2006-12-22 10:32:00,2.26662,2.26662,2.26651,2.26661,1443169.0
2006-12-22 10:33:00,2.26658,2.26661,2.26642,2.26642,14009510.0
2006-12-22 10:34:00,2.26634,2.26634,2.26602,2.26629,835745.0
2006-12-22 10:35:00,2.26641,2.26664,2.26641,2.26664,4541376.0
2006-12-22 10:36:00,2.26651,2.26651,2.26561,2.26561,3539866.0
2006-12-22 10:37:00,2.26561,2.26569,2.26546,2.26568,1400304.0
2006-12-22 10:38:00,2.26586,2.26589,2.26563,2.26579,3004498.0
2006-12-22 10:39:00,2.26566,2.26573,2.26561,2.26561,1617656.0
2006-12-22 10:40:00,2.26562,2.26575,2.26562,2.26573,4891882.0
2006-12-22 10:41:00,2.26567,2.26567,2.26561,2.26561,2593188.0
2006-12-22 10:42:00,2.26556,2.2657,2.26549,2.2657,4330743.0
2006-12-22 10:43:00,2.26573,2.26623,2.26572,2.26623,16123088.0
2006-12-22 10:44:00,2.26609,2.26612,2.26572,2.26593,11208786.0
2006-12-22 10:45:00,2.26587,2.26588,2.26522,2.26522,11481423.0
2006-12-22 10:46:00,2.26534,2.26544,2.26529,2.26544,1072772.0
2006-12-22 10:47:00,2.26547,2.26567,2.26532,2.26567,6216808.0
2006-12-22 10:48:00,2.26563,2.2659,2.26563,2.26585,3822040.0
2006-12-22 10:49:00,2.266,2.2663,2.266,2.2663,2635278.0
2006-12-22 10:50:00,2.26645,2.2667,2.26645,2.2667,3637571.0
2006-12-22 10:51:00,2.26681,2.2672,2.26681,2.2672,5406545.0
2006-12-22 10:52:00,2.26734,2.2677,2.26734,2.26763,1446004.0
2006-12-22 10:53:00,2.26763,2.26771,2.26757,2.26759,19880386.0
2006-12-22 10:54:00,2.2676,2.2676,2.26725,2.26749,4434708.0
2006-12-22 10:55:00,2.26758,2.26764,2.26723,2.26758,3588197.0
2006-12-22 10:56:00,2.26749,2.26753,2.26744,2.26744,11463017.0
2006-12-22 10:58:00,2.26744,2.26759,2.26744,2.26756,2026432.0
2006-12-22 10:59:00,2.26739,2.26755,2.26739,2.26755,4590262.0
2006-12-22 11:00:00,2.26761,2.26824,2.26761,2.26824,23373083.0
2006-12-22 11:01:00,2.26824,2.26831,2.268,2.2682,5614010.0
2006-12-22 11:02:00,2.26811,2.26811,2.26749,2.26749,10693608.0
2006-12-22 11:03:00,2.26772,2.26776,2.26727,2.26731,3670067.0
2006-12-22 11:04:00,2.26708,2.26736,2.26703,2.26703,3939095.0
2006-12-22 11:05:00,2.26703,2.26716,2.26699,2.26716,2715865.0
2006-12-22 11:06:00,2.26703,2.26703,2.26668,2.2667,4384129.0
2006-12-22 11:07:00,2.26662,2.26662,2.2665,2.26651,16250079.0
2006-12-22 11:08:00,2.2665,2.26656,2.26636,2.26651,9351414.0
2006-12-22 11:09:00,2.26652,2.26667,2.26652,2.26654,8807793.0
2006-12-22 11:10:00,2.26653,2.26653,2.26622,2.2663,2416943.0
2006-12-22 11:11:00,2.26627,2.26643,2.26627,2.26642,2199160.0
2006-12-22 11:12:00,2.26649,2.26661,2.26645,2.26661,5364991.0
2006-12-22 11:13:00,2.26665,2.26691,2.26665,2.26691,2622614.0
2006-12-22 11:14:00,2.26705,2.26738,2.26705,2.26709,6306087.0
2006-12-22 11:15:00,2.26675,2.26675,2.26654,2.26673,1165082.0
2006-12-22 11:16:00,2.26661,2.2667,2.26654,2.26667,6695969.0
2006-12-22 11:17:00,2.26693,2.26722,2.26693,2.26722,344620.0
2006-12-22 11:18:00,2.2673,2.26771,2.2673,2.26771,2691526.0
2006-12-22 11:19:00,2.26766,2.26778,2.26764,2.26778,8490490.0
2006-12-22 11:20:00,2.26801,2.26811,2.26778,2.26793,2635175.0
2006-12-22 11:21:00,2.26811,2.26859,2.26811,2.26855,10202474.0
2006-12-22 11:22:00,2.26856,2.26898,2.26856,2.26898,2684092.0
2006-12-22 11:23:00,2.26894,2.26894,2.26863,2.26875,2772160.0
2006-12-22 11:24:00,2.26891,2.26942,2.26891,2.26931,8513486.0
2006-12-22 11:25:00,2.2695,2.26976,2.2695,2.2697,2440399.0
2006-12-22 11:26:00,2.26995,2.2701,2.26993,2.27007,3011954.0
2006-12-22 11:27:00,2.26982,2.26982,2.26951,2.26951,3969435.0
2006-12-22 11:28:00,2.26945,2.26945,2.26914,2.26916,1975811.0
2006-12-22 11:29:00,2.26906,2.26936,2.269,2.26936,17247389.0
2006-12-22 11:30:00,2.26936,2.2696,2.26933,2.2696,4230653.0
2006-12-22 11:31:00,2.26992,2.26994,2.26953,2.26968,16393663.0
2006-12-22 11:32:00,2.26954,2.26962,2.26905,2.26906,7283890.0
2006-12-22 11:33:00,2.26907,2.2692,2.26897,2.2692,24943975.0
2006-12-22 11:34:00,2.2692,2.26925,2.26909,2.26925,9746716.0
2006-12-22 11:35:00,2.26964,2.26993,2.26964,2.26988,14090279.0
2006-12-22 11:36:00,2.26977,2.26978,2.26959,2.26959,10711465.0
2006-12-22 11:37:00,2.26942,2.26942,2.26925,2.26936,5385471.0
2006-12-22 11:38:00,2.26943,2.26951,2.2693,2.2693,6440921.0
2006-12-22 11:39:00,2.26923,2.26923,2.26893,2.26897,1879266.0
2006-12-22 11:40:00,2.26891,2.26891,2.26843,2.26843,6455326.0
2006-12-22 11:41:00,2.26848,2.26848,2.26806,2.26813,8232318.0
2006-12-22 11:42:00,2.26828,2.26828,2.2678,2.26805,11902581.0
2006-12-22 11:43:00,2.26796,2.26799,2.26788,2.26788,1397221.0
2006-12-22 11:44:00,2.26777,2.26821,2.26777,2.26821,5627528.0
2006-12-22 11:45:00,2.26831,2.2687,2.26828,2.26828,2343032.0
2006-12-22 11:46:00,2.26823,2.26823,2.26765,2.26786,3499200.0
2006-12-22 11:47:00,2.2679,2.26807,2.2679,2.26795,9861814.0
2006-12-22 11:48:00,2.26779,2.26819,2.26779,2.26819,10119637.0
2006-12-22 11:49:00,2.26843,2.2687,2.26843,2.26849,15416673.0
2006-12-22 11:50:00,2.2683,2.26833,2.26815,2.26833,3141867.0
2006-12-22 11:51:00,2.26849,2.26868,2.26849,2.26868,14248065.0
2006-12-22 11:52:00,2.26867,2.2687,2.2686,2.2686,16932617.0
2006-12-22 11:53:00,2.26868,2.26873,2.26852,2.26873,15084674.0
2006-12-22 11:54:00,2.26879,2.26898,2.26872,2.26898,8732077.0
2006-12-22 11:55:00,2.26887,2.26888,2.26851,2.26851,15445294.0
2006-12-22 11:56:00,2.26859,2.26894,2.26859,2.26894,5576456.0
2006-12-22 11:57:00,2.269,2.26957,2.269,2.26957,15247915.0
2006-12-22 11:58:00,2.26975,2.27021,2.26975,2.27021,898267.0
2006-12-22 11:59:00,2.27036,2.27065,2.27036,2.27062,7126910.0
2006-12-22 12:00:00,2.2707,2.27085,2.27046,2.2705,5930726.0
2006-12-22 12:01:00,2.27066,2.27077,2.2706,2.27077,11673470.0
2006-12-22 12:02:00,2.27072,2.27074,2.27064,2.27064,1931141.0
2006-12-22 12:03:00,2.27048,2.27057,2.27017,2.27017,8959958.0
2006-12-22 12:04:00,2.27024,2.27041,2.27013,2.27041,2233712.0
2006-12-22 12:05:00,2.27046,2.27093,2.27046,2.27093,3567217.0
2006-12-22 12:06:00,2.27112,2.27144,2.27106,2.27106,1195714.0
2006-12-22 12:07:00,2.27083,2.27083,2.27064,2.27064,3998711.0
2006-12-22 12:08:00,2.27042,2.27042,2.26969,2.26969,5322462.0
2006-12-22 12:09:00,2.26963,2.27052,2.26923,2.27033,4645395.0
2006-12-22 12:10:00,2.27037,2.27102,2.27037,2.27102,4276940.0
2006-12-22 12:11:00,2.27115,2.27148,2.27115,2.27133,4022625.0
2006-12-22 12:12:00,2.27127,2.2714,2.27109,2.27109,6622168.0
2006-12-22 12:13:00,2.27092,2.27093,2.27065,2.27065,11387742.0
2006-12-22 12:14:00,2.27062,2.27062,2.27035,2.27035,8052427.0
2006-12-22 12:15:00,2.27033,2.27033,2.27007,2.27012,1106181.0
2006-12-22 12:16:00,2.27009,2.27009,2.26974,2.26998,10896404.0
2006-12-22 12:17:00,2.27022,2.27042,2.27002,2.27002,2171406.0
2006-12-22 12:18:00,2.26972,2.26972,2.26909,2.26929,6666675.0
2006-12-22 12:19:00,2.26922,2.26923,2.26891,2.26891,7098774.0
2006-12-22 12:20:00,2.26878,2.26878,2.26844,2.26844,16829399.0
2006-12-22 12:21:00,2.26849,2.26866,2.26849,2.26866,879702.0
2006-12-22 12:22:00,2.26858,2.26888,2.26858,2.26888,3776218.0
2006-12-22 12:23:00,2.26893,2.26913,2.26893,2.26913,6547390.0
2006-12-22 12:24:00,2.26919,2.26928,2.26905,2.26927,5642536.0
2006-12-22 12:25:00,2.26938,2.26939,2.26929,2.26939,2774977.0
2006-12-22 12:26:00,2.26958,2.26958,2.26947,2.26954,2814827.0
2006-12-22 12:27:00,2.26954,2.26954,2.26913,2.26919,3277023.0
2006-12-22 12:28:00,2.26911,2.26911,2.26895,2.26895,133231.0
2006-12-22 12:29:00,2.26875,2.26879,2.2684,2.2684,6889713.0
2006-12-22 12:30:00,2.26833,2.26833,2.26803,2.26827,1892669.0
2006-12-22 12:31:00,2.26829,2.2685,2.26829,2.2685,9306210.0
2006-12-22 12:32:00,2.26833,2.26833,2.26809,2.26809,5730631.0
2006-12-22 12:33:00,2.26815,2.26816,2.26802,2.26802,8660049.0
2006-12-22 12:34:00,2.26803,2.26803,2.26761,2.26761,24000047.0
2006-12-22 12:35:00,2.26757,2.26793,2.26757,2.26793,17804669.0
2006-12-22 12:36:00,2.26805,2.26825,2.26805,2.26825,8844677.0
2006-12-22 12:37:00,2.26837,2.26866,2.26835,2.26866,4369758.0
2006-12-22 12:38:00,2.26866,2.26866,2.26851,2.2686,1277885.0
2006-12-22 12:39:00,2.26837,2.26853,2.26829,2.26829,2516897.0
2006-12-22 12:40:00,2.26837,2.26853,2.26825,2.26825,2128076.0
2006-12-22 12:41:00,2.26829,2.26834,2.26817,2.26834,4738452.0
2006-12-22 12:42:00,2.26824,2.26844,2.26824,2.26837,1790340.0
2006-12-22 12:43:00,2.26847,2.26874,2.26847,2.26874,7218244.0
2006-12-22 12:44:00,2.26871,2.26871,2.26825,2.26825,8433796.0
2006-12-22 12:45:00,2.26816,2.2685,2.2681,2.2685,4456282.0
2006-12-22 12:46:00,2.26848,2.26848,2.26814,2.26822,2450085.0
2006-12-22 12:47:00,2.26821,2.26821,2.26798,2.26816,5005517.0
2006-12-22 12:48:00,2.26823,2.26824,2.26805,2.26824,2349842.0
2006-12-22 12:49:00,2.26813,2.26813,2.26806,2.26806,1183762.0
2006-12-22 12:50:00,2.26793,2.26793,2.2674,2.2674,5399016.0
2006-12-22 12:51:00,2.26721,2.26721,2.26667,2.26706,12550449.0
2006-12-22 12:52:00,2.26727,2.2675,2.26723,2.26723,2634104.0
2006-12-22 12:53:00,2.26702,2.26702,2.26649,2.26649,2964614.0
2006-12-22 12:54:00,2.26662,2.26684,2.26651,2.26651,6920817.0
2006-12-22 12:55:00,2.26648,2.26662,2.26638,2.26658,2133151.0
2006-12-22 12:56:00,2.26634,2.26634,2.26596,2.26596,3830441.0
2006-12-22 12:57:00,2.26593,2.26593,2.26568,2.26591,5745387.0
2006-12-22 12:58:00,2.2661,2.26632,2.26607,2.26622,11898465.0
2006-12-22 12:59:00,2.26631,2.26648,2.26631,2.26647,3193618.0
2006-12-22 13:00:00,2.26655,2.26665,2.26627,2.26627,979230.0
2006-12-22 13:01:00,2.26609,2.26609,2.26588,2.26594,7969698.0
2006-12-22 13:02:00,2.26616,2.26651,2.26616,2.26647,13288442.0
2006-12-22 13:03:00,2.26642,2.26653,2.26635,2.26653,4426057.0
2006-12-22 13:04:00,2.26667,2.26734,2.26667,2.26734,10166010.0
2006-12-22 13:05:00,2.2672,2.2672,2.26682,2.26682,7637421.0
2006-12-22 13:06:00,2.26687,2.26687,2.26642,2.26642,3345746.0
2006-12-22 13:07:00,2.26626,2.26626,2.26587,2.26612,3162805.0
2006-12-22 13:08:00,2.26612,2.26624,2.266,2.26624,9915313.0
2006-12-22 13:09:00,2.2662,2.26647,2.26618,2.26632,2948440.0
2006-12-22 13:10:00,2.26633,2.26636,2.26624,2.26624,7636746.0
2006-12-22 13:11:00,2.26635,2.26635,2.26615,2.26615,9876527.0
2006-12-22 13:12:00,2.26617,2.26635,2.26584,2.26584,5162752.0
2006-12-22 13:13:00,2.26611,2.26611,2.26599,2.26599,2056307.0
2006-12-22 13:14:00,2.26588,2.26588,2.26518,2.26518,6245408.0
2006-12-22 13:15:00,2.26505,2.26505,2.26455,2.26459,3611289.0
2006-12-22 13:16:00,2.26467,2.26505,2.26467,2.26504,6014817.0
2006-12-22 13:17:00,2.26499,2.26552,2.26499,2.26552,11249176.0
2006-12-22 13:18:00,2.26539,2.26587,2.26539,2.26587,9656781.0
2006-12-22 13:19:00,2.26593,2.2662,2.26593,2.2662,14568769.0
2006-12-22 13:20:00,2.26627,2.26635,2.26627,2.26634,9978181.0
2006-12-22 13:21:00,2.26645,2.26663,2.26644,2.26663,1300039.0
2006-12-22 13:22:00,2.26662,2.26703,2.26659,2.26703,20905128.0
2006-12-22 13:23:00,2.26713,2.26748,2.26694,2.26729,6345590.0
2006-12-22 13:24:00,2.26715,2.26721,2.26697,2.26708,6318121.0
2006-12-22 13:25:00,2.26709,2.26718,2.267,2.26705,5415536.0
2006-12-22 13:26:00,2.26698,2.2671,2.26698,2.2671,944546.0
2006-12-22 13:27:00,2.267,2.26704,2.26685,2.2669,22348220.0
2006-12-22 13:28:00,2.2669,2.2669,2.2669,2.2669,534089.0
2006-12-22 13:29:00,2.26678,2.26678,2.26645,2.26667,3594471.0
2006-12-22 13:30:00,2.26673,2.2668,2.26629,2.2668,10024121.0
2006-12-22 13:31:00,2.26675,2.26687,2.26671,2.26678,15179231.0
2006-12-22 13:32:00,2.26676,2.26676,2.26619,2.26619,5998476.0
2006-12-22 13:33:00,2.26607,2.26633,2.26607,2.26633,9752972.0
2006-12-22 13:34:00,2.2665,2.26687,2.2665,2.26687,1651812.0
2006-12-22 13:35:00,2.2668,2.26688,2.26671,2.26688,1693077.0
2006-12-22 13:36:00,2.267,2.26714,2.267,2.26714,3676052.0
2006-12-22 13:37:00,2.26734,2.26755,2.26734,2.26755,11865005.0
2006-12-22 13:38:00,2.26765,2.2678,2.26764,2.26764,9602516.0
2006-12-22 13:39:00,2.26755,2.26755,2.26745,2.26745,113284.0
2006-12-22 13:40:00,2.26727,2.26727,2.26658,2.26658,8669361.0
2006-12-22 13:41:00,2.26644,2.26682,2.26644,2.26682,14240529.0
2006-12-22 13:42:00,2.26706,2.26727,2.26706,2.26709,4822462.0
2006-12-22 13:43:00,2.26689,2.26694,2.26682,2.26682,3030585.0
2006-12-22 13:44:00,2.26687,2.26687,2.2668,2.2668,469323.0
2006-12-22 13:45:00,2.26666,2.26678,2.26666,2.26675,4193187.0
2006-12-22 13:46:00,2.2667,2.26671,2.26656,2.26667,4377725.0
2006-12-22 13:47:00,2.26676,2.26692,2.26676,2.26692,539894.0
2006-12-22 13:48:00,2.26703,2.26741,2.26703,2.26741,6256445.0
2006-12-22 13:49:00,2.26743,2.26743,2.26715,2.26737,4901126.0
2006-12-22 13:50:00,2.26704,2.26748,2.26704,2.26716,7955231.0
2006-12-22 13:51:00,2.26722,2.26723,2.26703,2.26703,6207100.0
2006-12-22 13:52:00,2.26685,2.26685,2.26655,2.26655,2181926.0
2006-12-22 13:53:00,2.26652,2.26659,2.26652,2.26653,2744321.0
2006-12-22 13:54:00,2.2665,2.26676,2.2665,2.26676,586796.0
2006-12-22 13:55:00,2.26699,2.26721,2.26698,2.26698,3338907.0
2006-12-22 13:56:00,2.26688,2.26688,2.26634,2.26634,3153590.0
2006-12-22 13:57:00,2.26663,2.26679,2.2666,2.26678,3355463.0
2006-12-22 13:58:00,2.26683,2.26705,2.26683,2.26703,4430975.0
2006-12-22 13:59:00,2.26692,2.26692,2.26664,2.26664,332497.0
2006-12-22 14:00:00,2.26673,2.26701,2.26673,2.26701,3940623.0
2006-12-22 14:01:00,2.26703,2.26725,2.26682,2.26725,7496215.0
2006-12-22 14:02:00,2.26727,2.26748,2.26708,2.26748,1243615.0
2006-12-22 14:03:00,2.26737,2.26753,2.26721,2.26753,2028214.0
2006-12-22 14:04:00,2.26751,2.26785,2.26751,2.26785,8157777.0
2006-12-22 14:05:00,2.26801,2.26821,2.26801,2.26821,353448.0
2006-12-22 14:06:00,2.26828,2.26843,2.26828,2.26843,2057290.0
2006-12-22 14:07:00,2.26852,2.26884,2.26838,2.26884,820148.0
2006-12-22 14:08:00,2.26896,2.26928,2.26896,2.26928,10926558.0
2006-12-22 14:09:00,2.26944,2.26957,2.2694,2.26957,5187262.0
2006-12-22 14:10:00,2.26965,2.26974,2.26962,2.26974,5275391.0
2006-12-22 14:11:00,2.2699,2.26997,2.2699,2.26997,6526246.0
2006-12-22 14:12:00,2.27003,2.27003,2.26987,2.26988,757288.0
2006-12-22 14:13:00,2.26968,2.27042,2.26951,2.27042,1983303.0
2006-12-22 14:14:00,2.27075,2.27102,2.27075,2.27087,7266424.0
2006-12-22 14:15:00,2.27096,2.27096,2.27084,2.27084,6214458.0
2006-12-22 14:16:00,2.2708,2.27119,2.2708,2.27119,2356450.0
2006-12-22 14:17:00,2.27121,2.27131,2.27116,2.27125,32963127.0
2006-12-22 14:18:00,2.27133,2.27133,2.27111,2.27111,1299794.0
2006-12-22 14:19:00,2.27091,2.27091,2.27088,2.27088,475141.0
2006-12-22 14:20:00,2.27085,2.27109,2.27085,2.27109,3562247.0
2006-12-22 14:21:00,2.27121,2.27121,2.27103,2.27114,11215618.0
2006-12-22 14:22:00,2.27122,2.27138,2.27114,2.27114,12083379.0
2006-12-22 14:23:00,2.27108,2.27118,2.27072,2.27072,9067765.0
2006-12-22 14:24:00,2.27061,2.27064,2.27044,2.27045,5749031.0
2006-12-22 14:25:00,2.27049,2.27051,2.27035,2.2705,4454611.0
2006-12-22 14:26:00,2.27056,2.27056,2.27037,2.27045,8394123.0
2006-12-22 14:27:00,2.27041,2.27041,2.27022,2.27024,3290998.0
2006-12-22 14:28:00,2.27026,2.27033,2.2701,2.2701,11290414.0
2006-12-22 14:29:00,2.26991,2.26994,2.26964,2.26976,2115109.0
2006-12-22 14:30:00,2.26981,2.26997,2.26977,2.26977,4523732.0
2006-12-22 14:31:00,2.2698,2.26996,2.26976,2.26996,1763054.0
2006-12-22 14:32:00,2.27033,2.27074,2.27033,2.27066,3294439.0
2006-12-22 14:33:00,2.27081,2.27091,2.27081,2.27082,7011847.0
2006-12-22 14:34:00,2.2706,2.2706,2.27024,2.27024,6742243.0
2006-12-22 14:35:00,2.27022,2.27022,2.27006,2.27006,2765942.0
2006-12-22 14:36:00,2.27002,2.27002,2.26965,2.26965,4295622.0
2006-12-22 14:37:00,2.26973,2.26973,2.26953,2.2696,8769990.0
2006-12-22 14:38:00,2.26957,2.26957,2.26952,2.26955,2613848.0
2006-12-22 14:39:00,2.26957,2.26976,2.26957,2.26971,1230383.0
2006-12-22 14:40:00,2.26966,2.26966,2.26946,2.26946,3456687.0
2006-12-22 14:41:00,2.2693,2.26936,2.26905,2.26936,2460123.0
2006-12-22 14:42:00,2.26948,2.26951,2.26937,2.26937,24652540.0
2006-12-22 14:43:00,2.26933,2.26951,2.26933,2.26951,3109963.0
2006-12-22 14:44:00,2.26955,2.26998,2.26955,2.26998,2770300.0
2006-12-22 14:45:00,2.27006,2.2702,2.27006,2.27007,949432.0
2006-12-22 14:46:00,2.27012,2.27012,2.26966,2.26966,4460070.0
2006-12-22 14:47:00,2.2695,2.26964,2.26937,2.26964,1312417.0
2006-12-22 14:48:00,2.26971,2.26971,2.26958,2.26961,7649934.0
2006-12-22 14:49:00,2.26948,2.26953,2.26938,2.26938,721701.0
2006-12-22 14:50:00,2.26942,2.26946,2.26936,2.26936,6012624.0
2006-12-22 14:51:00,2.26933,2.26957,2.26933,2.26957,5769492.0
2006-12-22 14:52:00,2.2697,2.26993,2.2697,2.26987,5416262.0
2006-12-22 14:53:00,2.27001,2.27014,2.27001,2.27005,3511259.0
2006-12-22 14:54:00,2.27023,2.27026,2.2701,2.27019,5681356.0
2006-12-22 14:57:00,2.27024,2.27047,2.27024,2.27039,13103755.0
2006-12-22 14:58:00,2.27049,2.27056,2.27046,2.27056,1421984.0
2006-12-22 14:59:00,2.27043,2.27043,2.27015,2.27017,3470575.0
2006-12-22 15:00:00,2.27011,2.27011,2.26979,2.2698,17572942.0
2006-12-22 15:01:00,2.26978,2.26993,2.26953,2.26993,6499401.0
2006-12-22 15:02:00,2.27013,2.27029,2.2701,2.27029,14850636.0
2006-12-22 15:03:00,2.27032,2.27032,2.27005,2.27008,2214799.0
2006-12-22 15:04:00,2.27004,2.27004,2.26977,2.26977,5611580.0
2006-12-22 15:05:00,2.26978,2.26984,2.26971,2.26971,3166641.0
2006-12-22 15:06:00,2.26964,2.26974,2.26958,2.26962,6544692.0
2006-12-22 15:07:00,2.26964,2.26978,2.26964,2.26978,2522779.0
2006-12-22 15:08:00,2.26973,2.26989,2.26942,2.26989,14451442.0
2006-12-22 15:09:00,2.26992,2.26992,2.26987,2.26987,350206.0
2006-12-22 15:10:00,2.26989,2.26989,2.26966,2.26985,4349101.0
2006-12-22 15:11:00,2.26983,2.26985,2.26975,2.26975,4459034.0
2006-12-22 15:12:00,2.26963,2.26963,2.26937,2.26942,3981918.0
2006-12-22 15:13:00,2.26948,2.26954,2.26945,2.26954,6753647.0
2006-12-22 15:14:00,2.26949,2.26949,2.26907,2.26907,3035337.0
2006-12-22 15:15:00,2.26914,2.26935,2.26914,2.26924,6116424.0
2006-12-22 15:16:00,2.26937,2.2696,2.26922,2.2696,4256226.0
2006-12-22 15:17:00,2.2697,2.27024,2.26964,2.27024,4502611.0
2006-12-22 15:18:00,2.27005,2.27005,2.26832,2.2695,848682.0
2006-12-22 15:19:00,2.26939,2.26939,2.26885,2.26885,14338960.0
2006-12-22 15:20:00,2.26867,2.26867,2.26819,2.26825,9176958.0
2006-12-22 15:21:00,2.26812,2.26857,2.26812,2.26857,1423430.0
2006-12-22 15:22:00,2.26865,2.26877,2.26856,2.26864,21085601.0
2006-12-22 15:23:00,2.26918,2.26941,2.26918,2.26929,13239427.0
2006-12-22 15:24:00,2.26932,2.26944,2.26928,2.26932,12105477.0
2006-12-22 15:25:00,2.26928,2.26987,2.26928,2.26987,4559615.0
2006-12-22 15:26:00,2.27001,2.27028,2.27001,2.27018,1747572.0
2006-12-22 15:27:00,2.2701,2.27029,2.2699,2.2701,6255291.0
2006-12-22 15:28:00,2.26997,2.26997,2.26954,2.26954,2576794.0
2006-12-22 15:29:00,2.26931,2.26937,2.26913,2.26926,1166454.0
2006-12-22 15:30:00,2.26922,2.27021,2.26922,2.26991,6981031.0
2006-12-22 15:31:00,2.27005,2.27005,2.26979,2.27001,8541241.0
2006-12-22 15:32:00,2.27014,2.27014,2.26928,2.26928,13474666.0
2006-12-22 15:33:00,2.26908,2.26925,2.26906,2.26925,4994772.0
2006-12-22 15:34:00,2.26939,2.27005,2.26939,2.27005,11707186.0
2006-12-22 15:35:00,2.27021,2.27024,2.27014,2.27024,3819315.0
2006-12-22 15:36:00,2.27023,2.27047,2.27022,2.27037,16271885.0
2006-12-22 15:37:00,2.27056,2.2709,2.27056,2.2709,5243371.0
2006-12-22 15:38:00,2.27096,2.27115,2.27088,2.27115,2058177.0
2006-12-22 15:39:00,2.27119,2.27144,2.27112,2.27127,1990777.0
2006-12-22 15:40:00,2.27151,2.27193,2.27151,2.2719,14588267.0
2006-12-22 15:41:00,2.27203,2.27203,2.27162,2.27162,631694.0
2006-12-22 15:42:00,2.27148,2.27171,2.27143,2.27171,6640338.0
2006-12-22 15:43:00,2.2719,2.27239,2.2719,2.27228,1900732.0
2006-12-22 15:44:00,2.27221,2.27221,2.27195,2.272,4070260.0
2006-12-22 15:45:00,2.27193,2.2721,2.27186,2.2721,15577463.0
2006-12-22 15:46:00,2.27213,2.27233,2.27213,2.27216,2243361.0
2006-12-22 15:47:00,2.27214,2.27217,2.27207,2.27207,6503831.0
2006-12-22 15:48:00,2.27234,2.27279,2.27234,2.27279,2795380.0
2006-12-22 15:49:00,2.27285,2.27285,2.27255,2.27279,5865798.0
2006-12-22 15:50:00,2.27279,2.27306,2.2726,2.27306,4241484.0
2006-12-22 15:51:00,2.27305,2.27305,2.2727,2.2728,11368309.0
2006-12-22 15:52:00,2.27294,2.27319,2.27294,2.27301,29862183.0
2006-12-22 15:53:00,2.27272,2.27303,2.27272,2.27285,14004533.0
2006-12-22 15:54:00,2.27283,2.27283,2.27216,2.27216,10306265.0
2006-12-22 15:55:00,2.27219,2.27219,2.27141,2.27156,2323986.0
2006-12-22 15:56:00,2.27162,2.27171,2.27143,2.27161,3004567.0
2006-12-22 15:57:00,2.27166,2.27177,2.2715,2.2715,4130262.0
2006-12-22 15:58:00,2.27152,2.27175,2.27123,2.27128,1727981.0
2006-12-22 15:59:00,2.27117,2.27117,2.27101,2.27114,1125947.0
2006-12-22 16:00:00,2.27133,2.27164,2.27133,2.27164,7146515.0
2006-12-22 16:01:00,2.27199,2.27228,2.27198,2.27221,3810962.0
2006-12-22 16:02:00,2.27233,2.27233,2.27198,2.27198,6427544.0
2006-12-22 16:03:00,2.27177,2.27177,2.27144,2.27144,2699712.0
2006-12-22 16:04:00,2.27134,2.27134,2.27068,2.27068,18667557.0
2006-12-22 16:05:00,2.27046,2.27046,2.27034,2.27034,937127.0
2006-12-22 16:06:00,2.27019,2.27019,2.26948,2.26948,9699841.0
2006-12-22 16:07:00,2.26934,2.26934,2.26866,2.26884,13654557.0
2006-12-22 16:08:00,2.26879,2.26897,2.26848,2.26897,20748189.0
2006-12-22 16:09:00,2.26896,2.2693,2.26896,2.2693,18248228.0
2006-12-22 16:10:00,2.26925,2.26957,2.26925,2.26957,8231431.0
2006-12-22 16:11:00,2.26984,2.27007,2.26963,2.27007,9640865.0
2006-12-22 16:12:00,2.27024,2.27093,2.27024,2.27093,8468125.0
2006-12-22 16:13:00,2.27094,2.27102,2.27078,2.27102,7298249.0
2006-12-22 16:14:00,2.27118,2.27136,2.27117,2.27136,8077124.0
2006-12-22 16:15:00,2.27136,2.27136,2.27101,2.27104,5027240.0
2006-12-22 16:16:00,2.27108,2.27108,2.27038,2.27038,9069012.0
2006-12-22 16:17:00,2.27042,2.27056,2.26979,2.26979,11030161.0
2006-12-22 16:18:00,2.27019,2.27059,2.27019,2.27059,5816880.0
2006-12-22 16:19:00,2.27058,2.27058,2.27024,2.27024,3350209.0
2006-12-22 16:20:00,2.26996,2.26996,2.26894,2.26894,18247254.0
2006-12-22 16:21:00,2.26882,2.26882,2.26841,2.26879,8384407.0
2006-12-22 16:22:00,2.26888,2.26923,2.26888,2.26908,3259824.0
2006-12-22 16:23:00,2.26887,2.26887,2.2684,2.2684,5982116.0
2006-12-22 16:24:00,2.26832,2.26832,2.26811,2.26811,1162563.0
2006-12-22 16:25:00,2.26795,2.26795,2.26691,2.26691,17957481.0
2006-12-22 16:26:00,2.26683,2.26707,2.2668,2.26707,1540933.0
2006-12-22 16:27:00,2.26734,2.26806,2.26734,2.26797,4505594.0
2006-12-22 16:28:00,2.26787,2.26787,2.26749,2.26749,17673915.0
2006-12-22 16:29:00,2.26755,2.2678,2.26745,2.26772,14044820.0
2006-12-22 16:30:00,2.26771,2.26771,2.26721,2.26725,3910953.0
2006-12-22 16:31:00,2.26734,2.26734,2.26721,2.26729,2519512.0
2006-12-22 16:32:00,2.26726,2.26726,2.26691,2.26703,10806399.0
2006-12-22 16:33:00,2.26692,2.26709,2.26691,2.26709,2977848.0
2006-12-22 16:34:00,2.26706,2.26717,2.26706,2.26717,731993.0
2006-12-22 16:35:00,2.26712,2.26722,2.26703,2.26717,14868373.0
2006-12-22 16:36:00,2.26728,2.26734,2.26698,2.26698,2395952.0
2006-12-22 16:37:00,2.26704,2.26707,2.26692,2.26698,2166783.0
2006-12-22 16:38:00,2.26687,2.26713,2.26674,2.26713,9358582.0
2006-12-22 16:39:00,2.26745,2.26773,2.26745,2.26749,7139347.0
2006-12-22 16:40:00,2.26747,2.26747,2.26688,2.26707,3907620.0
2006-12-22 16:41:00,2.2671,2.26722,2.26693,2.26722,15169264.0
2006-12-22 16:42:00,2.26702,2.26702,2.26685,2.26691,3930239.0
2006-12-22 16:43:00,2.26692,2.26725,2.26692,2.26724,1906260.0
2006-12-22 16:44:00,2.26721,2.26727,2.26719,2.26727,21612270.0
2006-12-22 16:45:00,2.26725,2.26725,2.26666,2.26707,5178877.0
2006-12-22 16:46:00,2.2671,2.26731,2.26706,2.26731,11659855.0
2006-12-22 16:47:00,2.26733,2.26747,2.26733,2.26747,2639832.0
2006-12-22 16:48:00,2.26751,2.26751,2.2674,2.2674,371903.0
2006-12-22 16:49:00,2.26758,2.26775,2.26758,2.26775,2314137.0
2006-12-22 16:50:00,2.26782,2.26782,2.26747,2.26749,4182259.0
2006-12-22 16:51:00,2.26744,2.26754,2.26742,2.26751,8216195.0
2006-12-22 16:52:00,2.2677,2.268,2.2677,2.268,6613358.0
2006-12-22 16:53:00,2.26793,2.26793,2.26783,2.2679,151978.0
2006-12-22 16:54:00,2.26795,2.26797,2.26793,2.26793,9846765.0
2006-12-22 16:55:00,2.26788,2.26788,2.2673,2.2673,2926943.0
2006-12-22 16:56:00,2.26738,2.26742,2.26704,2.26704,3963943.0
2006-12-22 16:57:00,2.26703,2.26703,2.26673,2.26676,24599358.0
2006-12-22 16:58:00,2.26671,2.26671,2.26629,2.26639,4105119.0
2006-12-22 16:59:00,2.26638,2.26638,2.26626,2.26626,7008136.0
2006-12-22 17:00:00,2.26611,2.26636,2.26591,2.26636,2643135.0
2006-12-22 17:01:00,2.26648,2.26648,2.26619,2.26619,2666538.0
2006-12-22 17:02:00,2.26601,2.26601,2.26573,2.26585,1507269.0
2006-12-22 17:03:00,2.26591,2.26607,2.26574,2.26607,3407191.0
2006-12-22 17:04:00,2.26628,2.26637,2.26625,2.26625,2846615.0
2006-12-22 17:05:00,2.26618,2.26658,2.26618,2.26658,415822.0
2006-12-22 17:06:00,2.26669,2.26689,2.26662,2.26664,5222702.0
2006-12-22 17:07:00,2.26663,2.26677,2.26663,2.26677,8734491.0
2006-12-22 17:08:00,2.26678,2.26678,2.26603,2.26636,404415.0
2006-12-22 17:09:00,2.26626,2.26626,2.2659,2.2659,8742666.0
2006-12-22 17:10:00,2.266,2.26612,2.26599,2.26599,4980468.0
2006-12-22 17:11:00,2.26601,2.26636,2.26589,2.26625,7670899.0
2006-12-22 17:12:00,2.2663,2.2663,2.26586,2.26622,3042495.0
2006-12-22 17:13:00,2.26624,2.26624,2.26558,2.26558,5540908.0
2006-12-22 17:14:00,2.26532,2.26548,2.26526,2.26526,4696893.0
2006-12-22 17:15:00,2.26516,2.26541,2.26516,2.26541,8779311.0
2006-12-22 17:16:00,2.26561,2.26614,2.26561,2.26614,11041683.0
2006-12-22 17:17:00,2.26621,2.26621,2.26616,2.26616,2726756.0
2006-12-22 17:18:00,2.26621,2.26644,2.26612,2.26644,2352152.0
2006-12-22 17:19:00,2.26646,2.26657,2.26611,2.26611,12245760.0
2006-12-22 17:20:00,2.26613,2.26614,2.26613,2.26614,519283.0
2006-12-22 17:21:00,2.266,2.266,2.26546,2.26546,4467009.0
2006-12-22 17:22:00,2.26539,2.26543,2.26533,2.26541,7523220.0
2006-12-22 17:23:00,2.26546,2.26598,2.26546,2.26586,8332643.0
2006-12-22 17:24:00,2.26577,2.26589,2.26564,2.26589,4492136.0
2006-12-22 17:25:00,2.26578,2.26578,2.26522,2.26522,2507613.0
2006-12-22 17:26:00,2.26494,2.26524,2.2647,2.26524,4311177.0
2006-12-22 17:27:00,2.26543,2.26559,2.26543,2.26551,8152027.0
2006-12-22 17:28:00,2.26538,2.26592,2.26538,2.2659,1820955.0
2006-12-22 17:29:00,2.26611,2.26611,2.26599,2.26599,3359229.0
2006-12-22 17:30:00,2.26578,2.26592,2.26539,2.26592,5166901.0
2006-12-22 17:31:00,2.26593,2.26614,2.26583,2.26596,4760798.0
2006-12-22 17:32:00,2.26633,2.26695,2.26633,2.26695,3144293.0
2006-12-22 17:33:00,2.26699,2.26702,2.26683,2.26698,27768894.0
2006-12-22 17:34:00,2.26691,2.26708,2.26691,2.26697,6288945.0
2006-12-22 17:35:00,2.26694,2.26731,2.26694,2.26731,3779394.0
2006-12-22 17:36:00,2.26747,2.26753,2.26734,2.26747,2099050.0
2006-12-22 17:37:00,2.2674,2.2674,2.26716,2.26737,22031397.0
2006-12-22 17:38:00,2.26748,2.26767,2.26726,2.26767,5251365.0
2006-12-22 17:39:00,2.2677,2.2677,2.26745,2.26745,6677076.0
2006-12-22 17:40:00,2.26752,2.26755,2.26747,2.26752,15320408.0
2006-12-22 17:41:00,2.26763,2.2679,2.26763,2.26781,2014510.0
2006-12-22 17:42:00,2.26761,2.26761,2.26713,2.26713,2805598.0
2006-12-22 17:43:00,2.26712,2.26731,2.2671,2.26725,1699743.0
2006-12-22 17:44:00,2.26718,2.26726,2.26705,2.26726,5551396.0
2006-12-22 17:45:00,2.26728,2.26728,2.26697,2.26704,17411532.0
2006-12-22 17:46:00,2.26701,2.26701,2.26678,2.26698,6853502.0
2006-12-22 17:47:00,2.26697,2.26697,2.26663,2.26663,3343120.0
2006-12-22 17:48:00,2.26659,2.26704,2.26659,2.26704,6061525.0
2006-12-22 17:49:00,2.26696,2.26696,2.26624,2.26624,10795482.0
2006-12-22 17:50:00,2.26636,2.26653,2.26636,2.26642,4062772.0
2006-12-22 17:51:00,2.26645,2.26652,2.26631,2.26652,11194343.0
2006-12-22 17:52:00,2.26664,2.26676,2.26652,2.26676,2909809.0
2006-12-22 17:53:00,2.26658,2.26664,2.26654,2.26664,2333090.0
2006-12-22 17:54:00,2.26646,2.26654,2.26612,2.26649,15352394.0
2006-12-22 17:55:00,2.26643,2.26643,2.26545,2.26545,1860812.0
2006-12-22 17:56:00,2.26565,2.26634,2.26565,2.26634,13998313.0
2006-12-22 17:57:00,2.26657,2.26674,2.26657,2.26673,13174859.0
2006-12-22 17:58:00,2.26673,2.26673,2.26643,2.26661,7209290.0
2006-12-22 17:59:00,2.26662,2.26752,2.26662,2.26752,17340341.0
2006-12-22 18:00:00,2.26763,2.26777,2.26763,2.26767,1557377.0
2006-12-22 18:01:00,2.26768,2.26778,2.26768,2.26778,6936437.0
2006-12-22 18:02:00,2.2678,2.26789,2.26747,2.26747,1137104.0
2006-12-22 18:03:00,2.26742,2.26742,2.2672,2.2672,6837088.0
2006-12-22 18:04:00,2.26717,2.26717,2.2671,2.2671,1179913.0
2006-12-22 18:05:00,2.26717,2.26728,2.26717,2.26728,2896906.0
2006-12-22 18:06:00,2.26707,2.26734,2.26705,2.2672,6674989.0
2006-12-22 18:07:00,2.26738,2.26747,2.26732,2.26732,982643.0
2006-12-22 18:08:00,2.26741,2.26747,2.26716,2.26716,1908966.0
2006-12-22 18:09:00,2.26729,2.26733,2.26729,2.26729,2861601.0
2006-12-22 18:10:00,2.26749,2.26776,2.26749,2.2677,12638325.0
2006-12-22 18:11:00,2.26756,2.26758,2.26727,2.26727,17972469.0
2006-12-22 18:12:00,2.26721,2.26741,2.26715,2.26715,14584480.0
2006-12-22 18:13:00,2.26732,2.26748,2.26732,2.26741,2996545.0
2006-12-22 18:14:00,2.2675,2.26766,2.2674,2.26766,2076992.0
2006-12-22 18:15:00,2.26761,2.26793,2.26638,2.26793,11739458.0
2006-12-22 18:16:00,2.26796,2.26796,2.26756,2.26756,1011845.0
2006-12-22 18:17:00,2.26779,2.26805,2.26779,2.26805,3398399.0
2006-12-22 18:18:00,2.26821,2.26834,2.26821,2.26834,1018670.0
2006-12-22 18:19:00,2.26838,2.26887,2.26838,2.26887,14831909.0
2006-12-22 18:20:00,2.26907,2.26929,2.26901,2.26921,5245737.0
2006-12-22 18:21:00,2.26899,2.26899,2.26854,2.2689,3802633.0
2006-12-22 18:22:00,2.26888,2.26899,2.26877,2.26877,5812535.0
2006-12-22 18:23:00,2.26889,2.26913,2.26889,2.26893,4009271.0
2006-12-22 18:24:00,2.26867,2.26867,2.26831,2.26831,545871.0
2006-12-22 18:25:00,2.26803,2.26803,2.26776,2.26795,3930099.0
2006-12-22 18:26:00,2.2682,2.26872,2.2682,2.2685,17288773.0
2006-12-22 18:27:00,2.26859,2.26873,2.26856,2.26873,1716427.0
2006-12-22 18:28:00,2.26862,2.26863,2.26837,2.26837,3918729.0
2006-12-22 18:29:00,2.26854,2.26886,2.26854,2.26877,1776701.0
2006-12-22 18:30:00,2.2687,2.2687,2.26856,2.26856,8059928.0
2006-12-22 18:31:00,2.26855,2.26874,2.26845,2.26874,1985151.0
2006-12-22 18:32:00,2.26894,2.26902,2.26875,2.26877,6457197.0
2006-12-22 18:33:00,2.26873,2.26875,2.26861,2.26862,15020775.0
2006-12-22 18:34:00,2.26862,2.26862,2.26819,2.26821,15576621.0
2006-12-22 18:35:00,2.26822,2.26838,2.2681,2.2681,853605.0
2006-12-22 18:36:00,2.26793,2.26793,2.26792,2.26793,1691250.0
2006-12-22 18:37:00,2.26788,2.26798,2.26788,2.2679,4975825.0
2006-12-22 18:38:00,2.26788,2.2679,2.26735,2.26735,2375228.0
2006-12-22 18:39:00,2.26725,2.26725,2.26691,2.26706,1265536.0
2006-12-22 18:40:00,2.26696,2.26698,2.26671,2.26698,6045852.0
2006-12-22 18:41:00,2.26696,2.26704,2.2668,2.26704,6386803.0
2006-12-22 18:42:00,2.26695,2.26705,2.26681,2.26681,10430612.0
2006-12-22 18:43:00,2.267,2.26709,2.26698,2.26698,3099104.0
2006-12-22 18:44:00,2.26682,2.26682,2.26665,2.26665,5615806.0
2006-12-22 18:45:00,2.26663,2.26678,2.26663,2.26678,468369.0
2006-12-22 18:46:00,2.26686,2.26686,2.26677,2.26679,482519.0
2006-12-22 18:47:00,2.26668,2.26668,2.26651,2.26651,1568948.0
2006-12-22 18:48:00,2.26637,2.26637,2.26579,2.26579,2412058.0
2006-12-22 18:49:00,2.26575,2.26575,2.26556,2.26561,17321735.0
2006-12-22 18:50:00,2.26569,2.26569,2.26543,2.26543,3059092.0
2006-12-22 18:51:00,2.26525,2.26525,2.26506,2.26506,1586477.0
2006-12-22 18:52:00,2.26497,2.26497,2.26443,2.26443,232230.0
2006-12-22 18:53:00,2.26458,2.26494,2.26458,2.26494,1893920.0
2006-12-22 18:54:00,2.26498,2.26527,2.26493,2.26527,378559.0
2006-12-22 18:55:00,2.26529,2.26529,2.26514,2.26528,15566249.0
2006-12-22 18:56:00,2.26519,2.2653,2.26507,2.26515,3915502.0
2006-12-22 18:57:00,2.26508,2.26508,2.26487,2.26499,3450680.0
2006-12-22 18:58:00,2.26502,2.26502,2.26474,2.26491,2189668.0
2006-12-22 18:59:00,2.2649,2.2649,2.26452,2.26452,12787294.0
2006-12-22 19:00:00,2.26455,2.26455,2.26423,2.26423,10192877.0
2006-12-22 19:01:00,2.26411,2.26411,2.26384,2.26385,13637430.0
2006-12-22 19:02:00,2.26378,2.2638,2.26366,2.26366,1579786.0
2006-12-22 19:03:00,2.26358,2.26379,2.26358,2.26379,2475184.0
2006-12-22 19:04:00,2.26369,2.26385,2.26352,2.26385,7225938.0
2006-12-22 19:05:00,2.26379,2.26391,2.26374,2.26389,10774709.0
2006-12-22 19:06:00,2.26384,2.2643,2.26375,2.2643,3101168.0
2006-12-22 19:07:00,2.26448,2.2646,2.26448,2.2646,809910.0
2006-12-22 19:08:00,2.26468,2.26484,2.26468,2.26484,2578146.0
2006-12-22 19:09:00,2.26474,2.26474,2.26413,2.26413,5314153.0
2006-12-22 19:10:00,2.26447,2.26447,2.26445,2.26445,475234.0
2006-12-22 19:11:00,2.26451,2.26461,2.26442,2.26446,5973492.0
2006-12-22 19:12:00,2.26449,2.26449,2.26424,2.26424,1311091.0
2006-12-22 19:13:00,2.26426,2.26446,2.26414,2.26446,8220201.0
2006-12-22 19:14:00,2.26456,2.26477,2.26453,2.26477,6619477.0
2006-12-22 19:15:00,2.26479,2.26479,2.26474,2.26474,10681271.0
2006-12-22 19:16:00,2.26482,2.2649,2.26481,2.2649,5630368.0
2006-12-22 19:17:00,2.26499,2.26499,2.2649,2.26497,2326643.0
2006-12-22 19:18:00,2.26499,2.2651,2.26488,2.26488,14762559.0
2006-12-22 19:19:00,2.26477,2.26477,2.26458,2.26458,2178082.0
2006-12-22 19:20:00,2.26453,2.26453,2.26446,2.26449,474881.0
2006-12-22 19:21:00,2.26472,2.26478,2.26472,2.26478,4093612.0
2006-12-22 19:22:00,2.26473,2.2649,2.26472,2.26487,4447349.0
2006-12-22 19:23:00,2.26487,2.265,2.26468,2.2647,14806009.0
2006-12-22 19:24:00,2.26478,2.26505,2.26472,2.26505,8361704.0
2006-12-22 19:25:00,2.26518,2.26547,2.26518,2.26543,3983215.0
2006-12-22 19:26:00,2.26533,2.26533,2.26509,2.26509,1810117.0
2006-12-22 19:27:00,2.26511,2.26525,2.26457,2.26457,11319025.0
2006-12-22 19:28:00,2.26458,2.26459,2.26441,2.26459,15871903.0
2006-12-22 19:29:00,2.26465,2.26485,2.26464,2.26471,3747103.0
2006-12-22 19:30:00,2.26449,2.26449,2.2643,2.2643,528364.0
2006-12-22 19:31:00,2.26425,2.26436,2.26414,2.26436,1018469.0
2006-12-22 19:32:00,2.2644,2.26451,2.26424,2.26424,8324551.0
2006-12-22 19:33:00,2.26415,2.26431,2.26413,2.26431,5559339.0
2006-12-22 19:34:00,2.26448,2.26448,2.26446,2.26446,891890.0
2006-12-22 19:35:00,2.26439,2.26456,2.26439,2.26456,3010857.0
2006-12-22 19:36:00,2.26445,2.26446,2.26428,2.26446,6313863.0
2006-12-22 19:37:00,2.26455,2.26475,2.26455,2.26461,3120348.0
2006-12-22 19:38:00,2.26465,2.26465,2.2645,2.2645,1064387.0
2006-12-22 19:39:00,2.26444,2.26446,2.26426,2.26446,5064075.0
2006-12-22 19:40:00,2.2645,2.2645,2.26436,2.26437,5810399.0
2006-12-22 19:41:00,2.26453,2.26471,2.26453,2.26471,3690774.0
2006-12-22 19:42:00,2.26453,2.26497,2.26453,2.26493,1816246.0
2006-12-22 19:43:00,2.26498,2.26504,2.2647,2.26473,8516081.0
2006-12-22 19:44:00,2.26464,2.26464,2.26452,2.26454,7413593.0
2006-12-22 19:45:00,2.26459,2.26478,2.26459,2.26465,3193543.0
2006-12-22 19:46:00,2.26491,2.26522,2.26491,2.26522,500129.0
2006-12-22 19:47:00,2.26537,2.26537,2.26534,2.26534,5536646.0
2006-12-22 19:48:00,2.26519,2.2652,2.26491,2.26491,1753985.0
2006-12-22 19:49:00,2.26482,2.26499,2.26481,2.26481,12960189.0
2006-12-22 19:50:00,2.26463,2.26503,2.26463,2.26503,1252287.0
2006-12-22 19:51:00,2.26506,2.26509,2.26478,2.26478,14751823.0
2006-12-22 19:52:00,2.26488,2.26494,2.26475,2.26475,905714.0
2006-12-22 19:53:00,2.2648,2.2648,2.26457,2.26463,1900537.0
2006-12-22 19:54:00,2.26457,2.26457,2.26443,2.26443,6514888.0
2006-12-22 19:55:00,2.26456,2.26456,2.26451,2.26451,1027867.0
2006-12-22 19:56:00,2.26466,2.26479,2.26466,2.26475,6332150.0
2006-12-22 19:57:00,2.26464,2.26464,2.2645,2.26454,6086950.0
2006-12-22 19:58:00,2.26463,2.26481,2.26463,2.26468,818102.0
2006-12-22 19:59:00,2.26462,2.26486,2.26462,2.26486,1080519.0
2006-12-22 20:00:00,2.26501,2.26552,2.26501,2.26534,4176454.0
2006-12-22 20:01:00,2.2655,2.26564,2.2655,2.26552,4880859.0
2006-12-22 20:02:00,2.26544,2.26549,2.26535,2.26544,6925632.0
2006-12-22 20:03:00,2.26551,2.26551,2.26536,2.26549,3258731.0
2006-12-22 20:04:00,2.26576,2.26602,2.26574,2.26574,5074104.0
2006-12-22 20:05:00,2.26539,2.26539,2.26519,2.26525,3380296.0
2006-12-22 20:06:00,2.2652,2.26521,2.26499,2.26499,7063199.0
2006-12-22 20:07:00,2.26487,2.26487,2.26479,2.26479,570314.0
2006-12-22 20:08:00,2.26477,2.26477,2.26469,2.26469,904374.0
2006-12-22 20:09:00,2.26476,2.265,2.26476,2.26493,8480515.0
2006-12-22 20:10:00,2.2648,2.2648,2.26472,2.26478,1278661.0
2006-12-22 20:11:00,2.26491,2.26507,2.26473,2.26507,6269124.0
2006-12-22 20:12:00,2.265,2.265,2.26477,2.26477,510098.0
2006-12-22 20:13:00,2.26473,2.26483,2.26473,2.26483,2152572.0
2006-12-22 20:14:00,2.26486,2.26486,2.26479,2.26479,11851354.0
2006-12-22 20:15:00,2.26468,2.26468,2.26458,2.26463,1936529.0
2006-12-22 20:16:00,2.26467,2.26472,2.26467,2.26472,2433163.0
2006-12-22 20:17:00,2.2647,2.26495,2.26469,2.26495,1950128.0
2006-12-22 20:18:00,2.265,2.265,2.26483,2.26483,6111013.0
2006-12-22 20:19:00,2.26471,2.26471,2.26453,2.26468,6561705.0
2006-12-22 20:20:00,2.26476,2.26515,2.26476,2.26501,7485297.0
2006-12-22 20:21:00,2.26472,2.2649,2.26444,2.2649,3922914.0
2006-12-22 20:22:00,2.26489,2.26524,2.26489,2.26524,7705967.0
2006-12-22 20:23:00,2.26526,2.26536,2.26526,2.26536,1017377.0
2006-12-22 20:24:00,2.26537,2.26537,2.2652,2.26532,1486050.0
2006-12-22 20:25:00,2.26534,2.26547,2.26525,2.26537,1254515.0
2006-12-22 20:26:00,2.26547,2.26553,2.26547,2.26553,1151902.0
2006-12-22 20:27:00,2.26559,2.2657,2.26559,2.26566,7657039.0
2006-12-22 20:28:00,2.26579,2.26611,2.26579,2.26611,3659755.0
2006-12-22 20:29:00,2.2661,2.26649,2.2661,2.26649,6686539.0
2006-12-22 20:30:00,2.26615,2.26615,2.26603,2.26603,682841.0
2006-12-22 20:31:00,2.26631,2.26652,2.26631,2.2664,7025106.0
2006-12-22 20:32:00,2.2662,2.2662,2.26597,2.26616,5358711.0
2006-12-22 20:33:00,2.2663,2.26673,2.2663,2.2665,10701082.0
2006-12-22 20:34:00,2.26613,2.26613,2.26585,2.26586,4479621.0
2006-12-22 20:35:00,2.26578,2.26583,2.26571,2.26582,3648568.0
2006-12-22 20:36:00,2.2659,2.26646,2.2659,2.26636,16098375.0
2006-12-22 20:37:00,2.2663,2.26632,2.26605,2.26605,2397763.0
2006-12-22 20:38:00,2.2661,2.26623,2.26606,2.26606,1668499.0
2006-12-22 20:39:00,2.26598,2.26598,2.26568,2.26577,928792.0
2006-12-22 20:40:00,2.26565,2.26565,2.26551,2.26551,9870912.0
2006-12-22 20:41:00,2.26532,2.26544,2.26532,2.26536,569299.0
2006-12-22 20:42:00,2.26538,2.26544,2.26534,2.26534,2694333.0
2006-12-22 20:43:00,2.26536,2.26556,2.26534,2.26534,1676063.0
2006-12-22 20:44:00,2.26532,2.26566,2.26532,2.26553,5143808.0
2006-12-22 20:45:00,2.26544,2.26544,2.26537,2.26537,4657371.0
2006-12-22 20:46:00,2.26527,2.26534,2.26527,2.26529,494347.0
2006-12-22 20:47:00,2.2653,2.26535,2.2651,2.26517,6926802.0
2006-12-22 20:48:00,2.26508,2.26512,2.26499,2.265,3741063.0
2006-12-22 20:49:00,2.26505,2.26526,2.26505,2.26517,12252482.0
2006-12-22 20:50:00,2.26517,2.2654,2.26517,2.26537,7588360.0
2006-12-22 20:51:00,2.2654,2.26548,2.2654,2.26546,1150999.0
2006-12-22 20:52:00,2.26538,2.26545,2.26525,2.26545,2720602.0
2006-12-22 20:53:00,2.26556,2.26594,2.2655,2.26594,6818412.0
2006-12-22 20:54:00,2.26593,2.26635,2.26593,2.2661,3781911.0
2006-12-22 20:55:00,2.26572,2.26587,2.26565,2.26587,857750.0
2006-12-22 20:56:00,2.26593,2.26601,2.2659,2.26601,3451697.0
2006-12-22 20:57:00,2.26609,2.26624,2.26606,2.26624,1510839.0
2006-12-22 20:58:00,2.26634,2.26638,2.26621,2.26621,15098086.0
2006-12-22 20:59:00,2.26638,2.26656,2.26638,2.26653,2971758.0
2006-12-22 21:00:00,2.26659,2.26716,2.26659,2.26716,7991415.0
2006-12-22 21:01:00,2.2672,2.2672,2.26665,2.26665,1204437.0
2006-12-22 21:02:00,2.26655,2.26655,2.26619,2.26619,13163023.0
2006-12-22 21:03:00,2.26623,2.26623,2.26584,2.26584,1942741.0
2006-12-22 21:04:00,2.26579,2.2659,2.26576,2.26576,1969501.0
2006-12-22 21:05:00,2.26572,2.26577,2.26572,2.26573,11675089.0
2006-12-22 21:06:00,2.26561,2.26561,2.2652,2.2652,2566220.0
2006-12-22 21:07:00,2.26516,2.26532,2.26502,2.26502,2193376.0
2006-12-22 21:08:00,2.26483,2.26483,2.2646,2.26479,2270406.0
2006-12-22 21:09:00,2.26482,2.26501,2.26482,2.26501,1929486.0
2006-12-22 21:10:00,2.26508,2.26508,2.26496,2.26496,2298700.0
2006-12-22 21:11:00,2.26514,2.26576,2.26514,2.26576,2096614.0
2006-12-22 21:12:00,2.26585,2.26595,2.26582,2.26595,2670740.0
2006-12-22 21:13:00,2.26601,2.26601,2.26593,2.26593,279997.0
2006-12-22 21:14:00,2.26607,2.2662,2.26607,2.2662,1419122.0
2006-12-22 21:15:00,2.26609,2.2665,2.26609,2.26648,12545912.0
2006-12-22 21:16:00,2.26647,2.26667,2.26647,2.26667,1288787.0
2006-12-22 21:17:00,2.26669,2.26705,2.26669,2.26705,12501064.0
2006-12-22 21:18:00,2.26679,2.26679,2.26667,2.26667,628851.0
2006-12-22 21:19:00,2.26641,2.26641,2.26625,2.26633,18435543.0
2006-12-22 21:20:00,2.26627,2.26644,2.26612,2.26644,3713796.0
2006-12-22 21:21:00,2.2665,2.26684,2.2665,2.26684,4440908.0
2006-12-22 21:22:00,2.26673,2.26674,2.26651,2.26651,2575668.0
2006-12-22 21:23:00,2.26647,2.26647,2.26628,2.26628,8142807.0
2006-12-22 21:24:00,2.26627,2.26627,2.26599,2.26615,4743317.0
2006-12-22 21:25:00,2.26618,2.26653,2.26618,2.26653,9434811.0
2006-12-22 21:26:00,2.26635,2.26635,2.2661,2.2661,1930030.0
2006-12-22 21:27:00,2.26611,2.26611,2.26611,2.26611,178986.0
2006-12-22 21:28:00,2.26596,2.26611,2.26591,2.266,3620772.0
2006-12-22 21:29:00,2.26609,2.26613,2.26606,2.26613,5920564.0
2006-12-22 21:30:00,2.26617,2.26629,2.26609,2.2662,19248043.0
2006-12-22 21:31:00,2.26613,2.26613,2.26601,2.26604,4042244.0
2006-12-22 21:32:00,2.266,2.26608,2.266,2.26601,1637876.0
2006-12-22 21:33:00,2.26608,2.2661,2.26608,2.2661,556786.0
2006-12-22 21:34:00,2.26618,2.26633,2.26618,2.26633,1253380.0
2006-12-22 21:35:00,2.26635,2.26655,2.26619,2.26655,4600553.0
2006-12-22 21:36:00,2.26665,2.26679,2.26665,2.26679,2388959.0
2006-12-22 21:37:00,2.26686,2.26718,2.26686,2.26718,9756729.0
2006-12-22 21:38:00,2.26738,2.26738,2.26721,2.26721,1659608.0
2006-12-22 21:39:00,2.26698,2.26711,2.26698,2.2671,1379058.0
2006-12-22 21:40:00,2.26727,2.26762,2.26727,2.26762,10203898.0
2006-12-22 21:41:00,2.26739,2.26739,2.267,2.267,1137814.0
2006-12-22 21:42:00,2.26724,2.26737,2.26721,2.26737,1450195.0
2006-12-22 21:43:00,2.26733,2.26736,2.26722,2.26736,1600488.0
2006-12-22 21:44:00,2.2674,2.2674,2.2673,2.2673,743483.0
2006-12-22 21:45:00,2.26703,2.26715,2.26703,2.26715,1049919.0
2006-12-22 21:46:00,2.26706,2.26725,2.26706,2.26725,3699568.0
2006-12-22 21:47:00,2.26728,2.26741,2.26718,2.26718,16278021.0
2006-12-22 21:48:00,2.26728,2.26733,2.26727,2.26727,1143265.0
2006-12-22 21:49:00,2.26737,2.26749,2.26737,2.26739,1076725.0
2006-12-22 21:50:00,2.26745,2.26752,2.26742,2.26747,3151708.0
2006-12-22 21:51:00,2.2675,2.26774,2.2675,2.26774,2110484.0
2006-12-22 21:52:00,2.26773,2.26787,2.2677,2.26779,2057269.0
2006-12-22 21:53:00,2.26772,2.26782,2.26772,2.26781,1444235.0
2006-12-22 21:54:00,2.26796,2.26799,2.26779,2.26779,2533290.0
2006-12-22 21:55:00,2.26779,2.26779,2.26747,2.26747,123737.0
2006-12-22 21:56:00,2.26689,2.2673,2.26689,2.2673,7392907.0
2006-12-22 21:57:00,2.26726,2.26726,2.26712,2.26722,2928121.0
2006-12-22 21:58:00,2.26727,2.26747,2.26727,2.26737,2965791.0
2006-12-22 21:59:00,2.26753,2.26754,2.26732,2.26743,3790464.0
2006-12-22 22:00:00,2.26731,2.26731,2.26681,2.26681,817682.0
2006-12-22 22:01:00,2.267,2.26724,2.267,2.26712,9315284.0
2006-12-22 22:02:00,2.26708,2.2671,2.26708,2.2671,78029.0
2006-12-22 22:03:00,2.26695,2.26695,2.26686,2.2669,5145340.0
2006-12-22 22:04:00,2.26677,2.26689,2.26677,2.26682,471731.0
2006-12-22 22:05:00,2.26691,2.26724,2.26691,2.26724,8615677.0
2006-12-22 22:06:00,2.26703,2.26709,2.26703,2.26703,1102749.0
2006-12-22 22:07:00,2.26687,2.26697,2.26687,2.26697,95975.0
2006-12-22 22:08:00,2.26668,2.26706,2.26668,2.26706,13139378.0
2006-12-22 22:09:00,2.26701,2.26701,2.26657,2.26686,17568605.0
2006-12-22 22:10:00,2.26678,2.26678,2.26653,2.26653,2423877.0
2006-12-22 22:11:00,2.26656,2.26656,2.26627,2.26627,2194732.0
2006-12-22 22:12:00,2.2663,2.2663,2.26614,2.26614,682366.0
2006-12-22 22:13:00,2.26603,2.26606,2.26597,2.26602,1069424.0
2006-12-22 22:14:00,2.26598,2.26602,2.26598,2.26602,949935.0
2006-12-22 22:15:00,2.26614,2.26625,2.26575,2.26616,15932890.0
2006-12-22 22:16:00,2.26632,2.26659,2.26632,2.26659,3404001.0
2006-12-22 22:17:00,2.26663,2.26674,2.26663,2.26674,7861745.0
2006-12-22 22:18:00,2.26683,2.26693,2.26679,2.26683,3265699.0
2006-12-22 22:19:00,2.26659,2.26666,2.26659,2.26666,2502522.0
2006-12-22 22:20:00,2.26676,2.26691,2.26676,2.26691,5048431.0
2006-12-22 22:21:00,2.26634,2.26685,2.26634,2.2666,678173.0
2006-12-22 22:22:00,2.26643,2.26643,2.26631,2.26631,3826619.0
2006-12-22 22:23:00,2.26619,2.26628,2.26597,2.26628,2462467.0
2006-12-22 22:24:00,2.26635,2.2665,2.26631,2.2665,13221773.0
2006-12-22 22:25:00,2.26644,2.26644,2.26643,2.26643,1611901.0
2006-12-22 22:26:00,2.26638,2.26638,2.26631,2.26631,5834403.0
2006-12-22 22:27:00,2.26633,2.26645,2.26628,2.26628,3484853.0
2006-12-22 22:28:00,2.26632,2.26647,2.26626,2.26647,6734240.0
2006-12-22 22:29:00,2.26649,2.26684,2.26649,2.26684,9470768.0
2006-12-22 22:30:00,2.26668,2.26668,2.26644,2.26644,100077.0
2006-12-22 22:31:00,2.26643,2.26661,2.26641,2.26657,2975372.0
2006-12-22 22:32:00,2.26661,2.26685,2.26657,2.26685,2645073.0
2006-12-22 22:33:00,2.26687,2.26722,2.26687,2.26722,5432958.0
2006-12-22 22:34:00,2.26718,2.26718,2.26675,2.26675,1111747.0
2006-12-22 22:35:00,2.26677,2.26677,2.26658,2.26665,10522911.0
2006-12-22 22:36:00,2.26647,2.26647,2.26576,2.2661,4675244.0
2006-12-22 22:37:00,2.26621,2.26621,2.26612,2.26614,2696578.0
2006-12-22 22:38:00,2.26611,2.26611,2.26583,2.26583,421629.0
2006-12-22 22:39:00,2.2657,2.2657,2.26546,2.26546,1085058.0
2006-12-22 22:40:00,2.26542,2.2658,2.26542,2.2658,3379587.0
2006-12-22 22:41:00,2.26594,2.26596,2.26594,2.26596,1825434.0
2006-12-22 22:42:00,2.266,2.26635,2.266,2.26635,4958344.0
2006-12-22 22:43:00,2.26619,2.26619,2.26598,2.26599,5975737.0
2006-12-22 22:44:00,2.26592,2.26593,2.26575,2.26575,490088.0
2006-12-22 22:45:00,2.26586,2.26594,2.26568,2.26568,3775754.0
2006-12-22 22:46:00,2.266,2.26611,2.266,2.26611,1685022.0
2006-12-22 22:47:00,2.26624,2.2663,2.26611,2.26611,7000552.0
2006-12-22 22:48:00,2.26628,2.26628,2.26593,2.26593,5613517.0
2006-12-22 22:49:00,2.26595,2.26595,2.26561,2.26561,6436449.0
2006-12-22 22:50:00,2.26551,2.26554,2.26536,2.26554,4569070.0
2006-12-22 22:51:00,2.26567,2.26567,2.26566,2.26566,9993817.0
2006-12-22 22:52:00,2.26572,2.26607,2.26572,2.26607,8120137.0
2006-12-22 22:53:00,2.26587,2.26587,2.26575,2.26586,565702.0
2006-12-22 22:54:00,2.26593,2.26603,2.26593,2.26596,10728640.0
2006-12-22 22:55:00,2.26581,2.26594,2.26581,2.26588,5645409.0
2006-12-22 22:56:00,2.26577,2.26577,2.26543,2.26558,4475268.0
2006-12-22 22:57:00,2.26553,2.26555,2.26538,2.26549,2707366.0
2006-12-22 22:58:00,2.26565,2.26566,2.26565,2.26566,2060521.0
2006-12-22 22:59:00,2.26564,2.26564,2.26548,2.26548,114863.0
2006-12-22 23:00:00,2.26546,2.26567,2.26546,2.26567,597064.0
2006-12-22 23:01:00,2.26572,2.26581,2.26565,2.26581,1375186.0
2006-12-22 23:02:00,2.26584,2.26599,2.26575,2.26599,8091901.0
2006-12-22 23:03:00,2.26592,2.26592,2.26571,2.26571,2089202.0
2006-12-22 23:04:00,2.26573,2.26603,2.26573,2.26603,2278275.0
2006-12-22 23:05:00,2.266,2.26606,2.26593,2.26593,2316816.0
2006-12-22 23:06:00,2.26593,2.26593,2.26582,2.26582,1609747.0
2006-12-22 23:07:00,2.26588,2.26605,2.26581,2.26603,5097827.0
2006-12-22 23:08:00,2.26602,2.26613,2.26602,2.26613,2527488.0
2006-12-22 23:09:00,2.26614,2.26614,2.26603,2.26603,5152127.0
2006-12-22 23:10:00,2.26616,2.26617,2.26616,2.26617,309474.0
2006-12-22 23:11:00,2.26621,2.26656,2.26621,2.26656,8001213.0
2006-12-22 23:12:00,2.2667,2.2667,2.26653,2.26665,5743133.0
2006-12-22 23:13:00,2.26684,2.26694,2.26678,2.26694,3578130.0
2006-12-22 23:14:00,2.26716,2.26727,2.26716,2.26727,5727240.0
2006-12-22 23:15:00,2.26724,2.26744,2.2672,2.26744,11831061.0
2006-12-22 23:16:00,2.26742,2.26742,2.26707,2.26708,10824084.0
2006-12-22 23:17:00,2.26705,2.26758,2.26705,2.26758,5953201.0
2006-12-22 23:18:00,2.26756,2.26756,2.26739,2.26739,11823339.0
2006-12-22 23:19:00,2.26744,2.26781,2.26744,2.26781,597597.0
2006-12-22 23:20:00,2.26765,2.26765,2.26701,2.26727,1865554.0
2006-12-22 23:21:00,2.2673,2.2677,2.2673,2.26766,6489088.0
2006-12-22 23:22:00,2.26761,2.26773,2.26753,2.26773,2132652.0
2006-12-22 23:23:00,2.26767,2.26792,2.26757,2.26792,8412146.0
2006-12-22 23:24:00,2.26791,2.26819,2.26791,2.26813,4159737.0
2006-12-22 23:25:00,2.26792,2.26792,2.26773,2.26775,2724905.0
2006-12-22 23:26:00,2.26785,2.26815,2.26784,2.26815,2255759.0
2006-12-22 23:27:00,2.26799,2.26799,2.26762,2.26762,7452074.0
2006-12-22 23:28:00,2.26755,2.26755,2.2668,2.2668,4781728.0
2006-12-22 23:29:00,2.26681,2.26681,2.26663,2.2667,2820020.0
2006-12-22 23:30:00,2.2668,2.26683,2.26668,2.26671,4725169.0
2006-12-22 23:31:00,2.26699,2.26723,2.26573,2.26707,8932682.0
2006-12-22 23:32:00,2.26703,2.26744,2.26696,2.26744,5856573.0
2006-12-22 23:33:00,2.26754,2.26769,2.26716,2.26716,4231696.0
2006-12-22 23:34:00,2.267,2.26705,2.26686,2.26686,2507979.0
2006-12-22 23:35:00,2.26692,2.26704,2.26684,2.26694,11368862.0
2006-12-22 23:36:00,2.26707,2.26707,2.26682,2.2669,3910874.0
2006-12-22 23:37:00,2.26681,2.26683,2.26681,2.26683,1186327.0
2006-12-22 23:38:00,2.26686,2.26714,2.26673,2.26714,4008749.0
2006-12-22 23:39:00,2.26731,2.2675,2.26731,2.26736,2706905.0
2006-12-22 23:40:00,2.26755,2.26765,2.26755,2.26765,473362.0
2006-12-22 23:41:00,2.26758,2.26788,2.26758,2.26788,2403887.0
2006-12-22 23:42:00,2.26791,2.26809,2.26791,2.26809,11727519.0
2006-12-22 23:43:00,2.2681,2.2685,2.2681,2.26848,8312771.0
2006-12-22 23:44:00,2.26851,2.26851,2.26835,2.26835,961689.0
2006-12-22 23:45:00,2.26838,2.26838,2.26785,2.26785,15204880.0
2006-12-22 23:46:00,2.26752,2.26752,2.26734,2.26734,833068.0
2006-12-22 23:47:00,2.26704,2.26704,2.26686,2.26686,1285574.0
2006-12-22 23:48:00,2.26686,2.26724,2.26657,2.26711,8090086.0
2006-12-22 23:49:00,2.26726,2.26814,2.26726,2.26801,4080356.0
2006-12-22 23:50:00,2.26795,2.26795,2.26792,2.26792,271209.0
2006-12-22 23:51:00,2.26797,2.26817,2.26797,2.26812,8380701.0
2006-12-22 23:52:00,2.26796,2.26824,2.26796,2.26816,11393122.0
2006-12-22 23:53:00,2.26819,2.26832,2.26817,2.26817,4295898.0
2006-12-22 23:54:00,2.26811,2.26827,2.26811,2.26824,1364718.0
2006-12-22 23:55:00,2.26821,2.26821,2.26764,2.26764,3909715.0
2006-12-22 23:56:00,2.26778,2.2679,2.26769,2.2679,3717970.0
2006-12-22 23:57:00,2.26785,2.26785,2.26758,2.26758,4775214.0
2006-12-22 23:58:00,2.26748,2.26748,2.26701,2.26701,8616241.0
2006-12-22 23:59:00,2.26674,2.26682,2.26674,2.26675,1443844.0
2006-12-26 10:00:00,2.26683,2.2672,2.26682,2.2672,16313080.0
2006-12-26 10:01:00,2.2674,2.26751,2.26727,2.26751,7102051.0
2006-12-26 10:02:00,2.26752,2.26781,2.26752,2.26775,14116425.0
2006-12-26 10:03:00,2.26775,2.26788,2.26764,2.26778,14580057.0
2006-12-26 10:04:00,2.26767,2.26785,2.26767,2.26785,1907351.0
2006-12-26 10:05:00,2.26769,2.26769,2.26723,2.2676,16275200.0
2006-12-26 10:06:00,2.26784,2.26797,2.2678,2.2678,2296802.0
2006-12-26 10:07:00,2.26791,2.26791,2.26764,2.26764,2999803.0
2006-12-26 10:08:00,2.26754,2.26773,2.26754,2.26773,12305534.0
2006-12-26 10:09:00,2.26784,2.26828,2.26784,2.26824,3812302.0
2006-12-26 10:10:00,2.26801,2.26817,2.26796,2.26817,9842707.0
2006-12-26 10:11:00,2.26827,2.26843,2.26827,2.26828,5824470.0
2006-12-26 10:12:00,2.2684,2.26865,2.2684,2.26865,3344458.0
2006-12-26 10:13:00,2.26869,2.26873,2.26848,2.26848,6789678.0
2006-12-26 10:14:00,2.26838,2.26872,2.26838,2.26867,17566113.0
2006-12-26 10:15:00,2.26876,2.2691,2.26876,2.26908,5402294.0
2006-12-26 10:16:00,2.26914,2.26914,2.26898,2.26906,1784317.0
2006-12-26 10:17:00,2.26902,2.26902,2.26881,2.26881,3062882.0
2006-12-26 10:18:00,2.26869,2.26869,2.26858,2.26867,2018344.0
2006-12-26 10:19:00,2.26874,2.26878,2.26863,2.26863,14060580.0
2006-12-26 10:20:00,2.26843,2.26855,2.26841,2.26855,6834264.0
2006-12-26 10:21:00,2.26848,2.26879,2.26848,2.26879,2447625.0
2006-12-26 10:22:00,2.26896,2.26896,2.26853,2.26886,20798074.0
2006-12-26 10:23:00,2.26885,2.26888,2.26865,2.26866,2096954.0
2006-12-26 10:24:00,2.26839,2.26839,2.26809,2.26835,3509452.0
2006-12-26 10:25:00,2.26841,2.2687,2.26841,2.2687,663355.0
2006-12-26 10:26:00,2.26872,2.26872,2.26819,2.26819,27118062.0
2006-12-26 10:27:00,2.26817,2.26825,2.26817,2.26824,2958499.0
2006-12-26 10:28:00,2.26805,2.26832,2.26805,2.26822,5081978.0
2006-12-26 10:29:00,2.26819,2.26823,2.268,2.26802,5255724.0
2006-12-26 10:30:00,2.26799,2.26812,2.26786,2.26812,3312522.0
2006-12-26 10:31:00,2.26792,2.26794,2.26768,2.26768,1712549.0
2006-12-26 10:32:00,2.26781,2.26799,2.2678,2.2678,7808453.0
2006-12-26 10:33:00,2.26782,2.26805,2.26777,2.26799,4540470.0
2006-12-26 10:34:00,2.2681,2.26841,2.2681,2.26841,2320789.0
2006-12-26 10:35:00,2.2684,2.2684,2.26781,2.26781,18727083.0
2006-12-26 10:36:00,2.26789,2.26809,2.26783,2.26809,9578437.0
2006-12-26 10:37:00,2.26814,2.26821,2.26812,2.26821,7173169.0
2006-12-26 10:38:00,2.2682,2.26823,2.26804,2.26807,4762777.0
2006-12-26 10:39:00,2.26813,2.26819,2.26813,2.26819,1023659.0
2006-12-26 10:40:00,2.26818,2.26818,2.26806,2.26806,28635103.0
2006-12-26 10:41:00,2.26814,2.26828,2.26805,2.26828,2441512.0
2006-12-26 10:42:00,2.26832,2.26833,2.26832,2.26833,59556.0
2006-12-26 10:43:00,2.26858,2.26858,2.26805,2.2682,10514886.0
2006-12-26 10:44:00,2.26825,2.26851,2.26825,2.26851,8153906.0
2006-12-26 10:45:00,2.26856,2.26889,2.26853,2.26889,2185165.0
2006-12-26 10:46:00,2.26876,2.26876,2.26834,2.26857,5967590.0
2006-12-26 10:47:00,2.26853,2.2686,2.2684,2.2685,2860292.0
2006-12-26 10:48:00,2.26846,2.26861,2.26815,2.26848,7120487.0
2006-12-26 10:49:00,2.26851,2.26855,2.26834,2.26834,5328413.0
2006-12-26 10:50:00,2.26806,2.26809,2.26792,2.26794,9674303.0
2006-12-26 10:51:00,2.26786,2.26786,2.26734,2.26779,428543.0
2006-12-26 10:52:00,2.26775,2.26779,2.26756,2.26756,8943777.0
2006-12-26 10:53:00,2.26746,2.26746,2.26716,2.26744,5721626.0
2006-12-26 10:54:00,2.26752,2.26772,2.26752,2.26772,2143939.0
2006-12-26 10:55:00,2.26776,2.26776,2.26749,2.26762,2604880.0
2006-12-26 10:56:00,2.26759,2.26762,2.26747,2.26754,3704677.0
2006-12-26 10:57:00,2.26747,2.26763,2.26741,2.26763,1445821.0
2006-12-26 10:58:00,2.26764,2.26764,2.26745,2.26745,2591389.0
2006-12-26 10:59:00,2.26752,2.26756,2.26736,2.26736,2538547.0
2006-12-26 11:01:00,2.26747,2.2675,2.26732,2.2675,3759266.0
2006-12-26 11:02:00,2.26763,2.26797,2.26763,2.26797,23831967.0
2006-12-26 11:03:00,2.26798,2.26817,2.26796,2.268,4111550.0
2006-12-26 11:04:00,2.26784,2.26803,2.26774,2.26778,2935455.0
2006-12-26 11:05:00,2.2678,2.26784,2.26779,2.26784,9110626.0
2006-12-26 11:07:00,2.26783,2.26794,2.2678,2.2678,6194025.0
2006-12-26 11:08:00,2.26772,2.26798,2.26767,2.26798,8212089.0
2006-12-26 11:09:00,2.26813,2.26858,2.26813,2.26858,4320070.0
2006-12-26 11:10:00,2.26849,2.26849,2.26818,2.26846,2559888.0
2006-12-26 11:11:00,2.26851,2.26873,2.26851,2.26873,2391271.0
2006-12-26 11:12:00,2.26857,2.26857,2.26825,2.26825,2825465.0
2006-12-26 11:13:00,2.26824,2.26824,2.26804,2.2681,12124214.0
2006-12-26 11:14:00,2.26809,2.26817,2.26758,2.26817,4771838.0
2006-12-26 11:15:00,2.26817,2.26831,2.26816,2.26831,22682905.0
2006-12-26 11:16:00,2.26835,2.26865,2.26826,2.26865,2990108.0
2006-12-26 11:18:00,2.26867,2.26867,2.26832,2.26833,14688935.0
2006-12-26 11:19:00,2.26833,2.26833,2.268,2.26815,3879686.0
2006-12-26 11:20:00,2.26817,2.26842,2.26817,2.26842,8083920.0
2006-12-26 11:21:00,2.26848,2.26848,2.26825,2.26825,9172381.0
2006-12-26 11:22:00,2.26831,2.26831,2.26783,2.26783,2141515.0
2006-12-26 11:23:00,2.26791,2.268,2.26791,2.26797,2455625.0
2006-12-26 11:24:00,2.26791,2.26815,2.26783,2.26815,14066577.0
2006-12-26 11:25:00,2.26823,2.26853,2.26822,2.26853,7829844.0
2006-12-26 11:26:00,2.26847,2.26847,2.26813,2.26813,2908908.0
2006-12-26 11:27:00,2.26825,2.26825,2.26794,2.26794,10495725.0
2006-12-26 11:29:00,2.26792,2.2681,2.26783,2.2681,2707508.0
2006-12-26 11:30:00,2.26816,2.26838,2.26815,2.26838,995890.0
2006-12-26 11:31:00,2.26838,2.26843,2.26822,2.26822,17081198.0
2006-12-26 11:32:00,2.26821,2.26821,2.26792,2.26807,4271515.0
2006-12-26 11:33:00,2.26793,2.26804,2.2679,2.26794,1458525.0
2006-12-26 11:34:00,2.26793,2.26796,2.2675,2.26779,17001100.0
2006-12-26 11:35:00,2.26775,2.26775,2.26758,2.26768,1185200.0
2006-12-26 11:36:00,2.26763,2.26792,2.26762,2.26792,6260062.0
2006-12-26 11:37:00,2.26801,2.26801,2.2678,2.26781,3250723.0
2006-12-26 11:38:00,2.26764,2.26767,2.26751,2.26767,8262125.0
2006-12-26 11:39:00,2.26768,2.26783,2.26755,2.26783,19911889.0
2006-12-26 11:40:00,2.26793,2.2681,2.26791,2.2681,3683978.0
2006-12-26 11:41:00,2.26817,2.26823,2.26799,2.26823,5359203.0
2006-12-26 11:42:00,2.26784,2.26832,2.26784,2.26832,11776812.0
2006-12-26 11:43:00,2.26827,2.26851,2.26827,2.26851,8401902.0
2006-12-26 11:44:00,2.26839,2.26842,2.26817,2.26817,4929633.0
2006-12-26 11:45:00,2.26803,2.26805,2.26793,2.26802,7942890.0
2006-12-26 11:46:00,2.26789,2.2679,2.26782,2.26788,7394374.0
2006-12-26 11:47:00,2.26789,2.26795,2.26767,2.26767,8538997.0
2006-12-26 11:48:00,2.26752,2.26757,2.26737,2.2675,9151272.0
2006-12-26 11:49:00,2.26753,2.26769,2.26753,2.26761,8828218.0
2006-12-26 11:50:00,2.26769,2.26771,2.26756,2.26769,18673996.0
2006-12-26 11:51:00,2.26778,2.2679,2.2677,2.2679,22581835.0
2006-12-26 11:52:00,2.2679,2.2679,2.26772,2.26782,13342345.0
2006-12-26 11:53:00,2.26783,2.26784,2.26773,2.26773,10189978.0
2006-12-26 11:55:00,2.26776,2.26785,2.26773,2.26783,19079679.0
2006-12-26 11:56:00,2.26782,2.26786,2.26767,2.26778,2471584.0
2006-12-26 11:57:00,2.26787,2.26788,2.26769,2.26779,6463740.0
2006-12-26 11:58:00,2.26764,2.26781,2.26764,2.26779,4168633.0
2006-12-26 11:59:00,2.2676,2.26782,2.2676,2.26778,7521856.0
2006-12-26 12:00:00,2.26773,2.26794,2.26773,2.26794,1045157.0
2006-12-26 12:01:00,2.26803,2.26803,2.26787,2.26787,1910638.0
2006-12-26 12:02:00,2.26788,2.26796,2.26777,2.26787,3830701.0
2006-12-26 12:03:00,2.26781,2.26792,2.26774,2.26792,1566119.0
2006-12-26 12:04:00,2.26784,2.26784,2.26754,2.26782,2145482.0
2006-12-26 12:05:00,2.26771,2.26799,2.26771,2.26799,9873794.0
2006-12-26 12:06:00,2.26802,2.26837,2.26794,2.26837,7404748.0
2006-12-26 12:07:00,2.26841,2.26851,2.26802,2.26802,29490603.0
2006-12-26 12:08:00,2.268,2.26803,2.26785,2.26793,11508714.0
2006-12-26 12:09:00,2.26785,2.26785,2.2676,2.26779,1350678.0
2006-12-26 12:10:00,2.26779,2.26779,2.26762,2.26772,6034151.0
2006-12-26 12:11:00,2.26773,2.26788,2.26773,2.26778,3096002.0
2006-12-26 12:12:00,2.26777,2.26787,2.26777,2.2678,6220785.0
2006-12-26 12:13:00,2.26777,2.26782,2.26773,2.26777,2065327.0
2006-12-26 12:14:00,2.26775,2.26775,2.26739,2.26739,15209395.0
2006-12-26 12:15:00,2.26739,2.26751,2.2672,2.26726,3823277.0
2006-12-26 12:16:00,2.26729,2.26745,2.26706,2.26741,1947869.0
2006-12-26 12:17:00,2.2674,2.26763,2.26738,2.26763,6970020.0
2006-12-26 12:18:00,2.26765,2.26786,2.26765,2.26786,12682607.0
2006-12-26 12:19:00,2.26799,2.26811,2.26769,2.26769,14163366.0
2006-12-26 12:20:00,2.26759,2.26786,2.26759,2.26778,1974585.0
2006-12-26 12:21:00,2.26779,2.26781,2.26768,2.26781,2156288.0
2006-12-26 12:22:00,2.26774,2.26774,2.26734,2.26734,5209510.0
2006-12-26 12:23:00,2.26713,2.26735,2.26713,2.26735,17182559.0
2006-12-26 12:24:00,2.26753,2.26784,2.26753,2.26777,4155948.0
2006-12-26 12:25:00,2.26771,2.26777,2.26744,2.26744,5882031.0
2006-12-26 12:26:00,2.26745,2.26757,2.26745,2.26757,4593319.0
2006-12-26 12:27:00,2.26771,2.26779,2.26755,2.26755,12310130.0
2006-12-26 12:28:00,2.26741,2.26774,2.26741,2.26774,8322360.0
2006-12-26 12:29:00,2.26786,2.26794,2.26774,2.26786,6476659.0
2006-12-26 12:30:00,2.26781,2.26781,2.26755,2.26755,1301198.0
2006-12-26 12:31:00,2.26767,2.26787,2.26767,2.26787,2376240.0
2006-12-26 12:32:00,2.26779,2.26779,2.26757,2.26757,4217070.0
2006-12-26 12:33:00,2.26751,2.26756,2.26749,2.26755,1917880.0
2006-12-26 12:34:00,2.26761,2.26767,2.26755,2.26767,4451012.0
2006-12-26 12:35:00,2.26771,2.26771,2.26756,2.26765,12721183.0
2006-12-26 12:36:00,2.26772,2.26785,2.26772,2.26773,14085995.0
2006-12-26 12:37:00,2.26734,2.26785,2.26734,2.26758,20235701.0
2006-12-26 12:38:00,2.2676,2.26786,2.2676,2.26775,1379961.0
2006-12-26 12:39:00,2.26782,2.26782,2.26754,2.26763,9134938.0
2006-12-26 12:40:00,2.26768,2.26792,2.26768,2.26778,15645346.0
2006-12-26 12:41:00,2.26773,2.26777,2.26634,2.2676,829278.0
2006-12-26 12:42:00,2.26774,2.26789,2.26757,2.26772,4516160.0
2006-12-26 12:43:00,2.26784,2.26798,2.26764,2.26786,4254951.0
2006-12-26 12:44:00,2.26773,2.26788,2.26773,2.26788,6426166.0
2006-12-26 12:45:00,2.26784,2.26785,2.26771,2.26785,2925343.0
2006-12-26 12:46:00,2.26782,2.26783,2.26776,2.26783,6851626.0
2006-12-26 12:47:00,2.26783,2.26783,2.26764,2.26779,6124351.0
2006-12-26 12:48:00,2.26781,2.26781,2.26765,2.26765,756165.0
2006-12-26 12:49:00,2.26772,2.26799,2.26772,2.26799,4492872.0
2006-12-26 12:50:00,2.26802,2.26832,2.26802,2.26832,17775934.0
2006-12-26 12:51:00,2.26835,2.26835,2.26785,2.26805,13294795.0
2006-12-26 12:52:00,2.2681,2.2681,2.26776,2.26776,2556781.0
2006-12-26 12:53:00,2.26783,2.26798,2.26781,2.26784,6880456.0
2006-12-26 12:54:00,2.26784,2.26805,2.26776,2.26776,2930177.0
2006-12-26 12:55:00,2.26772,2.26789,2.26769,2.26778,6144963.0
2006-12-26 12:56:00,2.2678,2.26804,2.26769,2.26804,2339989.0
2006-12-26 12:57:00,2.26797,2.26812,2.26797,2.26808,14097813.0
2006-12-26 12:58:00,2.268,2.26813,2.2678,2.26813,6583671.0
2006-12-26 12:59:00,2.26808,2.26812,2.26796,2.26808,17585950.0
2006-12-26 13:00:00,2.26809,2.26809,2.26795,2.26795,3638300.0
2006-12-26 13:01:00,2.26794,2.26794,2.26778,2.26778,1356466.0
2006-12-26 13:02:00,2.26772,2.26786,2.26772,2.26776,14010215.0
2006-12-26 13:03:00,2.26769,2.26772,2.26749,2.26751,2749484.0
2006-12-26 13:04:00,2.26744,2.26778,2.26744,2.26778,816116.0
2006-12-26 13:05:00,2.26779,2.26779,2.26766,2.26769,1512553.0
2006-12-26 13:06:00,2.26755,2.26765,2.26755,2.26765,3786948.0
2006-12-26 13:07:00,2.2676,2.26789,2.2676,2.26789,5372210.0
2006-12-26 13:08:00,2.2679,2.26812,2.26756,2.26812,6643034.0
2006-12-26 13:09:00,2.26803,2.26836,2.26803,2.26828,3913603.0
2006-12-26 13:11:00,2.26838,2.26874,2.26838,2.26864,7217383.0
2006-12-26 13:12:00,2.26873,2.26873,2.26841,2.26845,1303295.0
2006-12-26 13:13:00,2.26847,2.26847,2.26823,2.26825,4797838.0
2006-12-26 13:14:00,2.26809,2.26818,2.26793,2.26793,1027637.0
2006-12-26 13:15:00,2.26794,2.26794,2.2677,2.26774,2730976.0
2006-12-26 13:16:00,2.26778,2.26795,2.26772,2.26795,2640004.0
2006-12-26 13:17:00,2.26795,2.26795,2.26767,2.26769,22462451.0
2006-12-26 13:18:00,2.26764,2.26764,2.26728,2.26731,2681623.0
2006-12-26 13:19:00,2.26713,2.26758,2.26713,2.26757,4688643.0
2006-12-26 13:20:00,2.26758,2.26758,2.26723,2.26731,1245328.0
2006-12-26 13:21:00,2.26728,2.26728,2.26718,2.26718,153314.0
2006-12-26 13:22:00,2.26723,2.26769,2.26722,2.26769,8588765.0
2006-12-26 13:23:00,2.26774,2.26804,2.26772,2.26804,8043674.0
2006-12-26 13:24:00,2.26809,2.26837,2.26809,2.26837,9088516.0
2006-12-26 13:25:00,2.26815,2.26815,2.26776,2.26777,7028294.0
2006-12-26 13:26:00,2.2678,2.2678,2.26757,2.26757,7373131.0
2006-12-26 13:28:00,2.2674,2.26757,2.2674,2.26757,1684394.0
2006-12-26 13:29:00,2.26758,2.26763,2.26754,2.26755,4394961.0
2006-12-26 13:30:00,2.26748,2.26748,2.26726,2.26726,2036697.0
2006-12-26 13:31:00,2.26746,2.26758,2.26746,2.26752,11834815.0
2006-12-26 13:32:00,2.2674,2.26743,2.26724,2.26737,3648153.0
2006-12-26 13:33:00,2.26735,2.26755,2.2673,2.26755,8093843.0
2006-12-26 13:34:00,2.26752,2.26752,2.26729,2.26734,4148456.0
2006-12-26 13:35:00,2.26721,2.26728,2.26706,2.26728,5794810.0
2006-12-26 13:36:00,2.26731,2.26745,2.2672,2.26729,8946980.0
2006-12-26 13:37:00,2.26726,2.26735,2.26721,2.26721,13409588.0
2006-12-26 13:38:00,2.26717,2.26734,2.26712,2.26734,10453555.0
2006-12-26 13:39:00,2.26728,2.2674,2.26721,2.2674,3238405.0
2006-12-26 13:40:00,2.26745,2.26757,2.26734,2.26756,16966090.0
2006-12-26 13:41:00,2.2677,2.26806,2.26765,2.26806,3188714.0
2006-12-26 13:42:00,2.26789,2.26796,2.26781,2.26787,11642190.0
2006-12-26 13:43:00,2.26785,2.26785,2.26765,2.26767,2547513.0
2006-12-26 13:44:00,2.26776,2.26797,2.26765,2.26797,3142699.0
2006-12-26 13:45:00,2.26799,2.26825,2.26799,2.26811,6936853.0
2006-12-26 13:46:00,2.26805,2.26811,2.26778,2.26778,1968735.0
2006-12-26 13:47:00,2.26791,2.26791,2.26767,2.26768,828723.0
2006-12-26 13:48:00,2.26764,2.26764,2.26751,2.26751,3333754.0
2006-12-26 13:50:00,2.26741,2.26756,2.26741,2.26756,4937897.0
2006-12-26 13:51:00,2.26749,2.26749,2.26738,2.26738,10966035.0
2006-12-26 13:52:00,2.26734,2.26753,2.26734,2.26753,808986.0
2006-12-26 13:53:00,2.26752,2.26754,2.26743,2.26743,2203848.0
2006-12-26 13:55:00,2.26752,2.26752,2.26734,2.26737,8729563.0
2006-12-26 13:56:00,2.26747,2.26747,2.26725,2.26729,1890757.0
2006-12-26 13:57:00,2.26723,2.26753,2.26723,2.26753,702344.0
2006-12-26 13:58:00,2.26759,2.26782,2.26754,2.26782,7547414.0
2006-12-26 13:59:00,2.26769,2.26796,2.26769,2.26791,11991770.0
2006-12-26 14:00:00,2.26805,2.26828,2.26805,2.26828,9272474.0
2006-12-26 14:01:00,2.26831,2.26865,2.26831,2.26856,9396448.0
2006-12-26 14:02:00,2.26854,2.26854,2.26824,2.26839,3235741.0
2006-12-26 14:03:00,2.26816,2.2683,2.2679,2.2679,3462059.0
2006-12-26 14:05:00,2.26797,2.2685,2.26772,2.2685,2759696.0
2006-12-26 14:06:00,2.26846,2.26846,2.26832,2.26832,2646562.0
2006-12-26 14:07:00,2.26831,2.26831,2.26803,2.26803,2390629.0
2006-12-26 14:08:00,2.26802,2.26802,2.26773,2.26791,6507075.0
2006-12-26 14:09:00,2.26783,2.26803,2.2677,2.2677,8777704.0
2006-12-26 14:10:00,2.26809,2.26829,2.26804,2.26829,4098965.0
2006-12-26 14:11:00,2.26836,2.26857,2.26831,2.26857,2811360.0
2006-12-26 14:12:00,2.26858,2.26884,2.26858,2.2687,10288096.0
2006-12-26 14:13:00,2.26883,2.26883,2.26851,2.26864,4325387.0
2006-12-26 14:14:00,2.26862,2.26862,2.2682,2.2682,3962565.0
2006-12-26 14:15:00,2.26828,2.26828,2.26826,2.26826,471161.0
2006-12-26 14:16:00,2.26816,2.26819,2.26789,2.26789,3050718.0
2006-12-26 14:17:00,2.26793,2.26794,2.26784,2.26784,4635646.0
2006-12-26 14:18:00,2.26777,2.26777,2.26747,2.26747,14270496.0
2006-12-26 14:19:00,2.26757,2.26757,2.26715,2.26738,8677171.0
2006-12-26 14:20:00,2.26738,2.26776,2.26738,2.26776,1917197.0
2006-12-26 14:21:00,2.26778,2.26778,2.26747,2.26748,10555695.0
2006-12-26 14:23:00,2.26749,2.26774,2.26749,2.26774,7075391.0
2006-12-26 14:24:00,2.26757,2.26757,2.26723,2.26733,1687005.0
2006-12-26 14:25:00,2.26739,2.26779,2.26739,2.26779,1530732.0
2006-12-26 14:26:00,2.26785,2.26812,2.26777,2.26811,2401237.0
2006-12-26 14:27:00,2.26818,2.26821,2.26806,2.26812,6209605.0
2006-12-26 14:28:00,2.26813,2.26859,2.26813,2.26859,15073716.0
2006-12-26 14:29:00,2.26867,2.26876,2.26828,2.26876,9628394.0
2006-12-26 14:30:00,2.26862,2.26862,2.26839,2.26855,3282620.0
2006-12-26 14:31:00,2.26863,2.26863,2.26863,2.26863,560429.0
2006-12-26 14:32:00,2.26865,2.26894,2.26865,2.26894,20484160.0
2006-12-26 14:33:00,2.26903,2.2692,2.26903,2.2692,426365.0
2006-12-26 14:34:00,2.26909,2.26909,2.26876,2.26893,5133209.0
2006-12-26 14:35:00,2.26887,2.26887,2.26862,2.26883,6714262.0
2006-12-26 14:36:00,2.26893,2.26922,2.26887,2.26922,6834239.0
2006-12-26 14:37:00,2.26924,2.26924,2.26907,2.26918,21728642.0
2006-12-26 14:38:00,2.26925,2.26932,2.26905,2.26905,1346214.0
2006-12-26 14:39:00,2.26881,2.26891,2.26881,2.26891,9681913.0
2006-12-26 14:40:00,2.26883,2.26883,2.2685,2.2685,15014707.0
2006-12-26 14:41:00,2.26851,2.26861,2.26834,2.26834,10159686.0
2006-12-26 14:42:00,2.2685,2.26857,2.2684,2.2684,11345614.0
2006-12-26 14:43:00,2.26847,2.26847,2.26823,2.26823,5747007.0
2006-12-26 14:44:00,2.26831,2.26831,2.26811,2.26811,3331142.0
2006-12-26 14:45:00,2.26818,2.26867,2.26818,2.26867,4779672.0
2006-12-26 14:46:00,2.26867,2.26898,2.26865,2.26898,7864834.0
2006-12-26 14:47:00,2.26902,2.26926,2.26902,2.26926,6041059.0
2006-12-26 14:48:00,2.2691,2.26919,2.26896,2.26902,10577837.0
2006-12-26 14:49:00,2.26887,2.2689,2.26872,2.26872,8146732.0
2006-12-26 14:50:00,2.26856,2.26887,2.26856,2.26874,3102314.0
2006-12-26 14:51:00,2.26889,2.26889,2.26867,2.26882,9854217.0
2006-12-26 14:52:00,2.26877,2.26878,2.26859,2.26859,3288421.0
2006-12-26 14:53:00,2.2686,2.26876,2.26852,2.26876,3329763.0
2006-12-26 14:54:00,2.26864,2.26885,2.26864,2.26885,8335068.0
2006-12-26 14:55:00,2.2688,2.2688,2.26865,2.26865,9938421.0
2006-12-26 14:56:00,2.26857,2.26857,2.2683,2.2684,4067694.0
2006-12-26 14:57:00,2.26853,2.26878,2.26853,2.26878,12573038.0
2006-12-26 14:58:00,2.26877,2.26901,2.26877,2.26899,8629582.0
2006-12-26 14:59:00,2.26908,2.26924,2.26789,2.26789,4670449.0
2006-12-26 15:00:00,2.26936,2.26938,2.26908,2.26909,2921882.0
2006-12-26 15:01:00,2.26917,2.26931,2.26917,2.26923,12390363.0
2006-12-26 15:02:00,2.26921,2.26948,2.26921,2.26935,5421199.0
2006-12-26 15:03:00,2.26927,2.26928,2.26917,2.26926,4123186.0
2006-12-26 15:04:00,2.2693,2.26968,2.2693,2.26968,18869837.0
2006-12-26 15:06:00,2.26961,2.26994,2.2696,2.26983,1584302.0
2006-12-26 15:07:00,2.26999,2.27009,2.26999,2.27002,2163866.0
2006-12-26 15:08:00,2.27,2.27,2.26975,2.26976,12832770.0
2006-12-26 15:09:00,2.26966,2.26966,2.26942,2.26952,5139962.0
2006-12-26 15:10:00,2.26961,2.26981,2.2696,2.26979,4920122.0
2006-12-26 15:11:00,2.26985,2.27013,2.26985,2.27004,4887055.0
2006-12-26 15:12:00,2.27007,2.27019,2.26999,2.26999,5645125.0
2006-12-26 15:13:00,2.26987,2.26991,2.26959,2.26971,2306614.0
2006-12-26 15:14:00,2.2697,2.2697,2.26939,2.26939,4719137.0
2006-12-26 15:15:00,2.2694,2.2694,2.26913,2.26913,9324262.0
2006-12-26 15:16:00,2.26915,2.26915,2.26891,2.26891,7541786.0
2006-12-26 15:17:00,2.26897,2.26902,2.26881,2.26881,1847235.0
2006-12-26 15:18:00,2.2689,2.26897,2.26874,2.26883,4334081.0
2006-12-26 15:19:00,2.26872,2.26873,2.26858,2.26867,2221374.0
2006-12-26 15:20:00,2.26869,2.26887,2.26869,2.26869,2686694.0
2006-12-26 15:21:00,2.26885,2.26887,2.26868,2.26887,1277885.0
2006-12-26 15:22:00,2.2689,2.26892,2.2687,2.26876,3978295.0
2006-12-26 15:23:00,2.2688,2.26894,2.2688,2.26894,9760183.0
2006-12-26 15:24:00,2.26892,2.26892,2.26871,2.2689,659861.0
2006-12-26 15:25:00,2.26895,2.26944,2.26895,2.26934,24620484.0
2006-12-26 15:26:00,2.26912,2.26912,2.26893,2.269,8601559.0
2006-12-26 15:27:00,2.26897,2.269,2.26871,2.26871,5998149.0
2006-12-26 15:28:00,2.26869,2.26869,2.26812,2.26845,9673813.0
2006-12-26 15:29:00,2.26845,2.26845,2.26771,2.26771,1804089.0
2006-12-26 15:30:00,2.26777,2.26808,2.26777,2.26808,7398748.0
2006-12-26 15:31:00,2.26817,2.26845,2.26816,2.26845,4898594.0
2006-12-26 15:32:00,2.26834,2.26842,2.26834,2.26842,3546017.0
2006-12-26 15:33:00,2.26836,2.26836,2.26797,2.26817,2828118.0
2006-12-26 15:34:00,2.26808,2.26817,2.26805,2.26805,2829589.0
2006-12-26 15:35:00,2.26793,2.26826,2.26775,2.26826,5376403.0
2006-12-26 15:36:00,2.2683,2.26839,2.2683,2.2683,6889090.0
2006-12-26 15:37:00,2.26826,2.26826,2.26812,2.26816,3795575.0
2006-12-26 15:38:00,2.26836,2.26858,2.26832,2.26858,4290903.0
2006-12-26 15:39:00,2.26849,2.26849,2.26814,2.26816,18168411.0
2006-12-26 15:40:00,2.2681,2.26842,2.2681,2.26842,6534908.0
2006-12-26 15:41:00,2.26831,2.26831,2.26786,2.26792,6289316.0
2006-12-26 15:42:00,2.26784,2.26784,2.26749,2.26749,1994678.0
2006-12-26 15:43:00,2.26741,2.26756,2.26739,2.26749,11987243.0
2006-12-26 15:44:00,2.26742,2.26746,2.26717,2.26746,1128296.0
2006-12-26 15:45:00,2.2675,2.2675,2.26713,2.26713,8830384.0
2006-12-26 15:46:00,2.26705,2.26705,2.26678,2.26678,12171591.0
2006-12-26 15:47:00,2.26671,2.26681,2.26667,2.26677,7056872.0
2006-12-26 15:48:00,2.2668,2.26684,2.26654,2.26667,3999031.0
2006-12-26 15:49:00,2.26669,2.26669,2.26655,2.26657,4544618.0
2006-12-26 15:50:00,2.26644,2.26649,2.26586,2.26645,4553417.0
2006-12-26 15:51:00,2.26642,2.26642,2.26555,2.26555,5749663.0
2006-12-26 15:52:00,2.26559,2.26578,2.26559,2.26576,3684089.0
2006-12-26 15:53:00,2.26591,2.26612,2.26587,2.26611,4791202.0
2006-12-26 15:54:00,2.26619,2.2664,2.26614,2.26633,24992491.0
2006-12-26 15:55:00,2.26643,2.26643,2.26609,2.26632,2096202.0
2006-12-26 15:56:00,2.26627,2.26633,2.26614,2.26617,9818057.0
2006-12-26 15:57:00,2.2663,2.26638,2.2662,2.2662,2087946.0
2006-12-26 15:58:00,2.26615,2.26615,2.2657,2.26593,12712044.0
2006-12-26 15:59:00,2.26571,2.26586,2.26557,2.26582,5683494.0
2006-12-26 16:00:00,2.26582,2.26594,2.26582,2.26592,7830909.0
2006-12-26 16:01:00,2.26584,2.26585,2.2657,2.2657,882471.0
2006-12-26 16:02:00,2.26564,2.26571,2.26563,2.26571,13950516.0
2006-12-26 16:03:00,2.26573,2.266,2.26573,2.266,4575615.0
2006-12-26 16:04:00,2.26591,2.26591,2.26573,2.26577,16557991.0
2006-12-26 16:05:00,2.26584,2.26585,2.26571,2.26571,9110146.0
2006-12-26 16:06:00,2.26571,2.26631,2.26554,2.26631,14559091.0
2006-12-26 16:07:00,2.26637,2.2665,2.26637,2.26639,15787990.0
2006-12-26 16:09:00,2.26632,2.26632,2.26615,2.26615,3281666.0
2006-12-26 16:10:00,2.26623,2.26635,2.26614,2.2662,9389020.0
2006-12-26 16:11:00,2.26615,2.26615,2.266,2.266,10567708.0
2006-12-26 16:12:00,2.26608,2.26608,2.26591,2.26602,10835967.0
2006-12-26 16:13:00,2.26606,2.26607,2.26595,2.26606,3824262.0
2006-12-26 16:14:00,2.26608,2.26608,2.2659,2.2659,2285270.0
2006-12-26 16:15:00,2.26609,2.26627,2.26603,2.26627,5626405.0
2006-12-26 16:16:00,2.26643,2.26652,2.26634,2.26634,1511981.0
2006-12-26 16:17:00,2.26633,2.26672,2.26613,2.26632,12587332.0
2006-12-26 16:18:00,2.26612,2.26638,2.26612,2.26627,8926825.0
2006-12-26 16:19:00,2.266,2.26625,2.266,2.26625,6420016.0
2006-12-26 16:20:00,2.26631,2.26674,2.26625,2.26674,1871220.0
2006-12-26 16:21:00,2.26695,2.2672,2.26695,2.26709,1279549.0
2006-12-26 16:22:00,2.26703,2.26703,2.26686,2.26686,5831588.0
2006-12-26 16:23:00,2.26682,2.26685,2.26671,2.26685,5563345.0
2006-12-26 16:24:00,2.26695,2.26708,2.26694,2.26707,13558538.0
2006-12-26 16:25:00,2.267,2.26718,2.267,2.26709,9193280.0
2006-12-26 16:26:00,2.26705,2.26705,2.26648,2.26648,25734008.0
2006-12-26 16:27:00,2.26638,2.26643,2.2663,2.26632,6721936.0
2006-12-26 16:28:00,2.26649,2.26674,2.26629,2.26674,26764379.0
2006-12-26 16:29:00,2.26671,2.26671,2.26644,2.26644,2124065.0
2006-12-26 16:30:00,2.26642,2.26643,2.26619,2.26639,16668976.0
2006-12-26 16:31:00,2.26641,2.26669,2.26634,2.26669,1799954.0
2006-12-26 16:32:00,2.26674,2.26693,2.26669,2.26693,2220395.0
2006-12-26 16:33:00,2.26702,2.26702,2.26674,2.26677,3239009.0
2006-12-26 16:34:00,2.26639,2.26654,2.26639,2.26652,2355143.0
2006-12-26 16:35:00,2.26641,2.26641,2.26621,2.26631,8142202.0
2006-12-26 16:36:00,2.26627,2.26641,2.26627,2.26638,2598332.0
2006-12-26 16:37:00,2.26642,2.26673,2.26642,2.26673,2921301.0
2006-12-26 16:39:00,2.26705,2.26711,2.26698,2.26702,4904825.0
2006-12-26 16:40:00,2.26675,2.26683,2.26665,2.2667,8866426.0
2006-12-26 16:41:00,2.26681,2.26681,2.26669,2.26678,2785683.0
2006-12-26 16:42:00,2.26672,2.26672,2.26645,2.26668,347470.0
2006-12-26 16:43:00,2.26656,2.26692,2.26656,2.26692,6162312.0
2006-12-26 16:44:00,2.26715,2.26724,2.26709,2.26721,1219087.0
2006-12-26 16:45:00,2.26732,2.26762,2.26732,2.26762,5730855.0
2006-12-26 16:46:00,2.26777,2.26788,2.26766,2.26788,2814267.0
2006-12-26 16:47:00,2.26784,2.26784,2.26751,2.26771,5244884.0
2006-12-26 16:48:00,2.26776,2.26805,2.26776,2.26805,2063197.0
2006-12-26 16:49:00,2.26813,2.26815,2.26788,2.26815,2270924.0
2006-12-26 16:50:00,2.26812,2.26814,2.26802,2.26814,9083008.0
2006-12-26 16:51:00,2.26814,2.26814,2.26799,2.2681,9664551.0
2006-12-26 16:52:00,2.26813,2.26844,2.26813,2.26844,16666748.0
2006-12-26 16:53:00,2.2685,2.26854,2.26836,2.26854,4246541.0
2006-12-26 16:54:00,2.26853,2.26853,2.26802,2.26802,2825201.0
2006-12-26 16:55:00,2.26793,2.26822,2.26791,2.26822,3873249.0
2006-12-26 16:56:00,2.26833,2.26862,2.26833,2.26858,3472155.0
2006-12-26 16:57:00,2.26829,2.26873,2.26829,2.26873,10179541.0
2006-12-26 16:58:00,2.26866,2.26953,2.26866,2.26953,5270382.0
2006-12-26 16:59:00,2.26968,2.26978,2.2695,2.26973,23011799.0
2006-12-26 17:00:00,2.26996,2.27015,2.26996,2.27009,4830329.0
2006-12-26 17:01:00,2.27018,2.27018,2.26928,2.26928,1978359.0
2006-12-26 17:02:00,2.26919,2.26922,2.26915,2.26915,2880434.0
2006-12-26 17:03:00,2.26909,2.26938,2.26905,2.26938,11956834.0
2006-12-26 17:04:00,2.26954,2.26954,2.26899,2.26938,1722188.0
2006-12-26 17:05:00,2.26938,2.26944,2.26925,2.26925,4598410.0
2006-12-26 17:06:00,2.26916,2.26931,2.26916,2.26917,20741142.0
2006-12-26 17:07:00,2.26903,2.26903,2.26869,2.2688,1393604.0
2006-12-26 17:08:00,2.26897,2.2691,2.26894,2.26894,5562861.0
2006-12-26 17:09:00,2.26881,2.26881,2.26856,2.26857,3382843.0
2006-12-26 17:10:00,2.26851,2.26864,2.26847,2.26863,2753687.0
2006-12-26 17:11:00,2.26851,2.26853,2.26829,2.26833,3835851.0
2006-12-26 17:12:00,2.26836,2.26836,2.26803,2.26822,6526149.0
2006-12-26 17:13:00,2.26826,2.26855,2.26826,2.26855,2173618.0
2006-12-26 17:14:00,2.26826,2.26828,2.2678,2.2678,12509725.0
2006-12-26 17:15:00,2.26774,2.26774,2.26741,2.26767,10563366.0
2006-12-26 17:16:00,2.26777,2.26794,2.26757,2.26794,22062968.0
2006-12-26 17:18:00,2.26798,2.26821,2.26795,2.26821,5687908.0
2006-12-26 17:19:00,2.26815,2.26815,2.26789,2.26794,5215226.0
2006-12-26 17:20:00,2.26792,2.26792,2.2676,2.2676,1545189.0
2006-12-26 17:21:00,2.26765,2.26778,2.26745,2.26778,2943276.0
2006-12-26 17:22:00,2.26769,2.26791,2.26767,2.26791,1338084.0
2006-12-26 17:23:00,2.26794,2.26813,2.26794,2.26808,7081294.0
2006-12-26 17:24:00,2.26817,2.26817,2.26772,2.26778,4357489.0
2006-12-26 17:25:00,2.26776,2.26776,2.26745,2.26767,788959.0
2006-12-26 17:26:00,2.26761,2.26761,2.26745,2.26745,14726701.0
2006-12-26 17:27:00,2.26751,2.2678,2.26751,2.2678,1466189.0
2006-12-26 17:28:00,2.26793,2.26807,2.26785,2.26794,529613.0
2006-12-26 17:29:00,2.26801,2.26817,2.26794,2.26817,4907663.0
2006-12-26 17:30:00,2.26823,2.26845,2.26823,2.26845,466452.0
2006-12-26 17:31:00,2.26849,2.26849,2.26813,2.26814,3100588.0
2006-12-26 17:32:00,2.2681,2.26834,2.2681,2.26828,3164227.0
2006-12-26 17:33:00,2.26839,2.26899,2.26839,2.26899,835839.0
2006-12-26 17:34:00,2.26908,2.26908,2.26892,2.26892,7375112.0
2006-12-26 17:35:00,2.26902,2.26919,2.26902,2.26904,3128529.0
2006-12-26 17:36:00,2.26905,2.26926,2.26883,2.26926,7047464.0
2006-12-26 17:37:00,2.2693,2.26941,2.2693,2.26941,2303973.0
2006-12-26 17:38:00,2.2695,2.2695,2.26937,2.26937,19365891.0
2006-12-26 17:39:00,2.26906,2.26927,2.26906,2.26922,7622853.0
2006-12-26 17:40:00,2.26901,2.26902,2.26874,2.26874,9573557.0
2006-12-26 17:41:00,2.26866,2.26871,2.26855,2.26871,1749595.0
2006-12-26 17:42:00,2.26867,2.26878,2.26858,2.26878,912351.0
2006-12-26 17:43:00,2.26885,2.26907,2.26885,2.26907,4168556.0
2006-12-26 17:44:00,2.26903,2.26928,2.26899,2.26928,12163425.0
2006-12-26 17:45:00,2.26903,2.26903,2.26876,2.26888,6774326.0
2006-12-26 17:46:00,2.26895,2.26903,2.26895,2.26895,2857572.0
2006-12-26 17:47:00,2.26893,2.26897,2.26851,2.26851,10557506.0
2006-12-26 17:48:00,2.26839,2.26839,2.2682,2.26837,1998556.0
2006-12-26 17:49:00,2.2684,2.26864,2.2684,2.26857,2054768.0
2006-12-26 17:50:00,2.26857,2.26892,2.26857,2.26883,3116744.0
2006-12-26 17:51:00,2.26872,2.26899,2.26872,2.26899,465467.0
2006-12-26 17:52:00,2.26894,2.26894,2.26873,2.26873,2615680.0
2006-12-26 17:53:00,2.26873,2.26885,2.26867,2.26867,3581853.0
2006-12-26 17:54:00,2.2685,2.26861,2.2685,2.26861,8323669.0
2006-12-26 17:55:00,2.26857,2.2686,2.26845,2.26859,2483435.0
2006-12-26 17:56:00,2.26855,2.26879,2.26855,2.26879,12696253.0
2006-12-26 17:57:00,2.26884,2.26893,2.26884,2.26893,542302.0
2006-12-26 17:58:00,2.26891,2.26896,2.26869,2.26879,15308969.0
2006-12-26 17:59:00,2.26869,2.26879,2.26841,2.26879,1852510.0
2006-12-26 18:00:00,2.26902,2.26929,2.26898,2.26922,13922938.0
2006-12-26 18:01:00,2.26952,2.26976,2.26898,2.26898,12299338.0
2006-12-26 18:02:00,2.26897,2.26899,2.26887,2.26899,6889402.0
2006-12-26 18:03:00,2.26903,2.26921,2.26896,2.26921,5695020.0
2006-12-26 18:04:00,2.26877,2.26925,2.26877,2.26903,7460987.0
2006-12-26 18:05:00,2.26893,2.26893,2.26852,2.26852,2185650.0
2006-12-26 18:06:00,2.26839,2.26839,2.26814,2.26814,8091390.0
2006-12-26 18:07:00,2.26814,2.26818,2.26668,2.26818,2575990.0
2006-12-26 18:08:00,2.26819,2.26846,2.26819,2.26846,2048643.0
2006-12-26 18:09:00,2.26848,2.26863,2.26848,2.26863,2513432.0
2006-12-26 18:10:00,2.26851,2.26851,2.26805,2.26805,8787927.0
2006-12-26 18:11:00,2.26828,2.26832,2.26823,2.26823,6742332.0
2006-12-26 18:12:00,2.2682,2.2682,2.26793,2.26811,1993152.0
2006-12-26 18:13:00,2.26792,2.268,2.26785,2.26791,2718634.0
2006-12-26 18:14:00,2.2679,2.2679,2.26777,2.26781,628853.0
2006-12-26 18:15:00,2.2679,2.26797,2.2679,2.26792,29733183.0
2006-12-26 18:16:00,2.26799,2.26809,2.26795,2.26809,17641552.0
2006-12-26 18:17:00,2.26813,2.26813,2.26791,2.26791,3589845.0
2006-12-26 18:18:00,2.26777,2.26777,2.26739,2.26754,4259763.0
2006-12-26 18:19:00,2.26745,2.26745,2.2673,2.2673,6185679.0
2006-12-26 18:20:00,2.26743,2.26776,2.26737,2.26776,4065048.0
2006-12-26 18:21:00,2.26778,2.26791,2.26778,2.26791,1412365.0
2006-12-26 18:22:00,2.26792,2.26796,2.26769,2.26769,507780.0
2006-12-26 18:23:00,2.26781,2.26783,2.26767,2.26775,2949564.0
2006-12-26 18:24:00,2.26762,2.26763,2.26747,2.26747,2308252.0
2006-12-26 18:25:00,2.26761,2.26771,2.26751,2.26771,4323264.0
2006-12-26 18:26:00,2.26769,2.26769,2.26755,2.26755,3359393.0
2006-12-26 18:27:00,2.26752,2.26759,2.26735,2.26753,6929609.0
2006-12-26 18:28:00,2.26768,2.26783,2.26768,2.26783,1221417.0
2006-12-26 18:29:00,2.26788,2.26788,2.26762,2.26782,762097.0
2006-12-26 18:30:00,2.26788,2.26816,2.26787,2.26816,19096588.0
2006-12-26 18:31:00,2.26821,2.26841,2.26819,2.26833,1858687.0
2006-12-26 18:32:00,2.26847,2.26847,2.26812,2.26814,6365540.0
2006-12-26 18:33:00,2.26796,2.26835,2.26796,2.26835,16904669.0
2006-12-26 18:34:00,2.26847,2.26854,2.26835,2.26835,1453762.0
2006-12-26 18:35:00,2.26847,2.2687,2.26847,2.2687,1208554.0
2006-12-26 18:36:00,2.26881,2.26915,2.26881,2.26915,3033214.0
2006-12-26 18:37:00,2.26926,2.26932,2.26903,2.26903,10354466.0
2006-12-26 18:38:00,2.26902,2.26902,2.26872,2.2689,5999355.0
2006-12-26 18:39:00,2.26887,2.26911,2.26887,2.26891,8551382.0
2006-12-26 18:40:00,2.26886,2.26892,2.26843,2.26892,10554378.0
2006-12-26 18:41:00,2.26896,2.26929,2.26896,2.26929,17508500.0
2006-12-26 18:42:00,2.26925,2.26925,2.26925,2.26925,141874.0
2006-12-26 18:43:00,2.26908,2.26917,2.26889,2.26896,8148197.0
2006-12-26 18:44:00,2.26887,2.26889,2.26847,2.26847,3552993.0
2006-12-26 18:45:00,2.26829,2.26829,2.26798,2.26817,2633943.0
2006-12-26 18:46:00,2.2683,2.26847,2.2683,2.26838,2239950.0
2006-12-26 18:47:00,2.26858,2.26858,2.26831,2.26851,3891288.0
2006-12-26 18:48:00,2.2685,2.2685,2.26824,2.26843,3031475.0
2006-12-26 18:49:00,2.26842,2.2686,2.2684,2.26852,2629076.0
2006-12-26 18:50:00,2.26856,2.26856,2.26824,2.26828,442890.0
2006-12-26 18:51:00,2.26816,2.26842,2.26813,2.26842,7271568.0
2006-12-26 18:52:00,2.26842,2.26849,2.26828,2.26828,22478511.0
2006-12-26 18:53:00,2.26835,2.26852,2.26835,2.26852,6122376.0
2006-12-26 18:54:00,2.26845,2.26847,2.26844,2.26844,2333540.0
2006-12-26 18:55:00,2.26852,2.26879,2.26851,2.26879,5959412.0
2006-12-26 18:56:00,2.26867,2.26867,2.26838,2.26852,10312892.0
2006-12-26 18:57:00,2.26848,2.26856,2.26834,2.26856,3332567.0
2006-12-26 18:58:00,2.26844,2.26865,2.26844,2.26865,6529047.0
2006-12-26 18:59:00,2.26853,2.26874,2.26853,2.26854,14610953.0
2006-12-26 19:00:00,2.26846,2.26853,2.26832,2.26844,9077085.0
2006-12-26 19:01:00,2.26833,2.2685,2.26821,2.26826,3547411.0
2006-12-26 19:02:00,2.26803,2.26808,2.26788,2.26788,9822655.0
2006-12-26 19:03:00,2.26805,2.26824,2.26805,2.26823,2710522.0
2006-12-26 19:04:00,2.26806,2.26832,2.26793,2.26793,1438911.0
2006-12-26 19:05:00,2.26792,2.26816,2.2678,2.26816,5652534.0
2006-12-26 19:06:00,2.26816,2.26816,2.26796,2.26804,1352740.0
2006-12-26 19:07:00,2.26807,2.26811,2.26798,2.26811,10611825.0
2006-12-26 19:08:00,2.26807,2.26837,2.26807,2.26809,2741494.0
2006-12-26 19:09:00,2.26826,2.26829,2.26804,2.26804,2512667.0
2006-12-26 19:10:00,2.26805,2.26805,2.2679,2.2679,3781112.0
2006-12-26 19:11:00,2.26791,2.26799,2.26779,2.2678,4445820.0
2006-12-26 19:12:00,2.2678,2.2678,2.26761,2.26775,7234627.0
2006-12-26 19:13:00,2.26773,2.26774,2.26765,2.26774,1981930.0
2006-12-26 19:14:00,2.26771,2.26788,2.26765,2.26783,2557013.0
2006-12-26 19:15:00,2.26784,2.2679,2.26776,2.26781,1047885.0
2006-12-26 19:16:00,2.26789,2.26789,2.26782,2.26787,7060532.0
2006-12-26 19:17:00,2.26794,2.26809,2.26788,2.26808,7282113.0
2006-12-26 19:18:00,2.26803,2.26803,2.26779,2.26779,8150980.0
2006-12-26 19:19:00,2.26782,2.26797,2.26776,2.26795,8219493.0
2006-12-26 19:20:00,2.26783,2.26816,2.26783,2.26816,2763474.0
2006-12-26 19:21:00,2.26812,2.26839,2.26812,2.26839,1733588.0
2006-12-26 19:22:00,2.26848,2.26867,2.26848,2.26866,16223961.0
2006-12-26 19:23:00,2.26857,2.269,2.26857,2.269,23569867.0
2006-12-26 19:24:00,2.26896,2.26896,2.26868,2.26868,4898409.0
2006-12-26 19:25:00,2.26876,2.26876,2.26849,2.26849,1795842.0
2006-12-26 19:26:00,2.2683,2.26844,2.26802,2.26802,2316794.0
2006-12-26 19:27:00,2.26817,2.26817,2.26791,2.26791,5021189.0
2006-12-26 19:28:00,2.26779,2.26779,2.26759,2.26763,3767422.0
2006-12-26 19:29:00,2.26739,2.26739,2.26718,2.26718,5388090.0
2006-12-26 19:30:00,2.26723,2.26723,2.26697,2.26712,7146586.0
2006-12-26 19:31:00,2.26717,2.26725,2.267,2.26719,5911701.0
2006-12-26 19:32:00,2.26718,2.2672,2.26712,2.26712,3149305.0
2006-12-26 19:33:00,2.26706,2.26721,2.26681,2.26721,2714595.0
2006-12-26 19:34:00,2.2672,2.2672,2.26694,2.26694,10664949.0
2006-12-26 19:35:00,2.26686,2.26686,2.26641,2.26641,4832854.0
2006-12-26 19:36:00,2.26636,2.26636,2.26563,2.26566,2017771.0
2006-12-26 19:37:00,2.26566,2.26598,2.26563,2.26563,13876972.0
2006-12-26 19:38:00,2.26602,2.26602,2.26528,2.26528,7751399.0
2006-12-26 19:39:00,2.26533,2.266,2.26533,2.266,12620630.0
2006-12-26 19:40:00,2.266,2.266,2.26568,2.26573,1535106.0
2006-12-26 19:41:00,2.26574,2.2662,2.26574,2.2662,3065490.0
2006-12-26 19:42:00,2.26616,2.26626,2.26584,2.26584,4895468.0
2006-12-26 19:43:00,2.26581,2.26631,2.26578,2.26631,1250028.0
2006-12-26 19:44:00,2.26629,2.26632,2.26625,2.26629,27697722.0
2006-12-26 19:45:00,2.26634,2.26657,2.26634,2.26657,6219418.0
2006-12-26 19:46:00,2.26652,2.26666,2.26648,2.26661,6833565.0
2006-12-26 19:47:00,2.26652,2.26652,2.26613,2.26613,11009416.0
2006-12-26 19:48:00,2.26628,2.26651,2.26621,2.26651,11486421.0
2006-12-26 19:49:00,2.26658,2.26693,2.26657,2.26658,820888.0
2006-12-26 19:50:00,2.26651,2.26651,2.26644,2.26644,879527.0
2006-12-26 19:51:00,2.26621,2.26629,2.26621,2.26622,7455090.0
2006-12-26 19:52:00,2.26622,2.26622,2.26605,2.26607,13260726.0
2006-12-26 19:53:00,2.26593,2.26632,2.26593,2.26632,3250835.0
2006-12-26 19:54:00,2.2662,2.26649,2.26618,2.26649,1482442.0
2006-12-26 19:55:00,2.2665,2.2665,2.26639,2.26639,491204.0
2006-12-26 19:56:00,2.26628,2.26638,2.26621,2.26627,16835601.0
2006-12-26 19:57:00,2.26626,2.26644,2.26618,2.26644,8736818.0
2006-12-26 19:58:00,2.26636,2.26636,2.26611,2.26619,2595271.0
2006-12-26 19:59:00,2.26605,2.26609,2.26584,2.26584,7766755.0
2006-12-26 20:00:00,2.26573,2.26573,2.26529,2.26529,6344246.0
2006-12-26 20:01:00,2.26523,2.26523,2.26514,2.26523,8545944.0
2006-12-26 20:02:00,2.26524,2.26526,2.26512,2.26512,2658645.0
2006-12-26 20:03:00,2.26509,2.26537,2.26509,2.26537,14017326.0
2006-12-26 20:04:00,2.26545,2.26552,2.26533,2.26545,706019.0
2006-12-26 20:05:00,2.26564,2.26586,2.26559,2.26586,1550356.0
2006-12-26 20:06:00,2.26554,2.26554,2.26526,2.26526,2697941.0
2006-12-26 20:07:00,2.26532,2.26535,2.26515,2.26515,3508035.0
2006-12-26 20:08:00,2.26522,2.26532,2.2651,2.26532,4536007.0
2006-12-26 20:09:00,2.26533,2.26538,2.26524,2.26524,2059843.0
2006-12-26 20:10:00,2.26507,2.26534,2.26506,2.26534,2751999.0
2006-12-26 20:11:00,2.26542,2.26562,2.26542,2.2655,22687627.0
2006-12-26 20:12:00,2.26534,2.26534,2.26506,2.26506,11735475.0
2006-12-26 20:13:00,2.2651,2.26517,2.26507,2.26517,5691341.0
2006-12-26 20:14:00,2.26527,2.26535,2.26505,2.26505,2100871.0
2006-12-26 20:15:00,2.26507,2.26519,2.26505,2.26514,8424393.0
2006-12-26 20:16:00,2.26524,2.26528,2.26518,2.26518,6737931.0
2006-12-26 20:17:00,2.26512,2.26525,2.26512,2.26525,786604.0
2006-12-26 20:18:00,2.26551,2.26584,2.26551,2.26564,5236567.0
2006-12-26 20:19:00,2.26558,2.26558,2.26527,2.26548,7284403.0
2006-12-26 20:20:00,2.26548,2.26548,2.26517,2.26533,2048369.0
2006-12-26 20:21:00,2.26534,2.26557,2.26534,2.26557,20808720.0
2006-12-26 20:22:00,2.26557,2.26557,2.26516,2.26526,1745226.0
2006-12-26 20:23:00,2.26553,2.26579,2.26553,2.26575,2308947.0
2006-12-26 20:24:00,2.26572,2.26586,2.26572,2.26586,1821415.0
2006-12-26 20:25:00,2.26592,2.26633,2.26592,2.26633,15705141.0
2006-12-26 20:26:00,2.26629,2.26693,2.26629,2.26693,2291762.0
2006-12-26 20:27:00,2.26718,2.26753,2.26718,2.26726,2950714.0
2006-12-26 20:28:00,2.26732,2.26761,2.26725,2.26761,2342105.0
2006-12-26 20:29:00,2.26749,2.26771,2.26749,2.26771,7294456.0
2006-12-26 20:30:00,2.26781,2.26805,2.26781,2.26805,3699106.0
2006-12-26 20:31:00,2.26817,2.26817,2.26764,2.26795,18136785.0
2006-12-26 20:32:00,2.2676,2.26854,2.2676,2.26854,6191230.0
2006-12-26 20:33:00,2.2686,2.26881,2.26838,2.26881,11198833.0
2006-12-26 20:34:00,2.26889,2.26925,2.26878,2.26925,16821857.0
2006-12-26 20:35:00,2.26941,2.26958,2.26941,2.26952,22479397.0
2006-12-26 20:36:00,2.2695,2.2695,2.26918,2.26918,5001659.0
2006-12-26 20:37:00,2.26921,2.26939,2.26907,2.26939,911676.0
2006-12-26 20:38:00,2.2694,2.2694,2.26911,2.26911,5202493.0
2006-12-26 20:39:00,2.26904,2.26904,2.26885,2.2689,10248825.0
2006-12-26 20:40:00,2.26888,2.26903,2.2688,2.26903,2452922.0
2006-12-26 20:41:00,2.26915,2.26939,2.26915,2.26939,6067881.0
2006-12-26 20:42:00,2.26945,2.26945,2.26928,2.26928,4151579.0
2006-12-26 20:43:00,2.26902,2.26902,2.26894,2.26897,1499460.0
2006-12-26 20:44:00,2.26901,2.26921,2.26881,2.26921,1673923.0
2006-12-26 20:45:00,2.26915,2.26917,2.26893,2.26917,604400.0
2006-12-26 20:46:00,2.2692,2.2692,2.26905,2.26905,5903616.0
2006-12-26 20:47:00,2.26894,2.26894,2.26883,2.26883,1958669.0
2006-12-26 20:48:00,2.26871,2.26871,2.26828,2.26828,4775458.0
2006-12-26 20:49:00,2.26812,2.26827,2.26806,2.26824,4335876.0
2006-12-26 20:50:00,2.26838,2.26866,2.26833,2.26866,128031.0
2006-12-26 20:51:00,2.26878,2.26898,2.26871,2.2689,9460348.0
2006-12-26 20:52:00,2.26903,2.26938,2.26903,2.26937,8368319.0
2006-12-26 20:53:00,2.26926,2.26928,2.26883,2.26883,3285340.0
2006-12-26 20:54:00,2.26861,2.26861,2.26829,2.26829,4901407.0
2006-12-26 20:55:00,2.26837,2.26861,2.26837,2.26861,6766972.0
2006-12-26 20:56:00,2.26868,2.26878,2.26842,2.26842,6443619.0
2006-12-26 20:57:00,2.26858,2.26878,2.26841,2.26878,2845944.0
2006-12-26 20:58:00,2.26884,2.26902,2.26884,2.26902,6325919.0
2006-12-26 20:59:00,2.26919,2.26933,2.26912,2.26912,7703841.0
2006-12-26 21:00:00,2.26903,2.26903,2.26892,2.26893,1797519.0
2006-12-26 21:01:00,2.26878,2.26898,2.26869,2.26869,4149709.0
2006-12-26 21:02:00,2.26864,2.26864,2.26823,2.26823,2989252.0
2006-12-26 21:03:00,2.26845,2.26873,2.26845,2.26873,8343542.0
2006-12-26 21:04:00,2.26874,2.26888,2.2687,2.2687,2724722.0
2006-12-26 21:05:00,2.26881,2.26904,2.26873,2.26873,6482608.0
2006-12-26 21:06:00,2.2688,2.2688,2.2685,2.26877,724491.0
2006-12-26 21:07:00,2.26892,2.26912,2.26889,2.26912,20253102.0
2006-12-26 21:08:00,2.26923,2.2694,2.26923,2.26938,5024960.0
2006-12-26 21:09:00,2.26939,2.26939,2.26924,2.26935,3938731.0
2006-12-26 21:10:00,2.26946,2.26971,2.26946,2.26971,1119016.0
2006-12-26 21:11:00,2.26976,2.26976,2.26959,2.26959,6469243.0
2006-12-26 21:12:00,2.26936,2.26936,2.26901,2.26901,4934583.0
2006-12-26 21:13:00,2.26892,2.26892,2.2687,2.26883,7063183.0
2006-12-26 21:14:00,2.26846,2.26893,2.26846,2.26859,13129048.0
2006-12-26 21:15:00,2.26859,2.26885,2.26854,2.26885,3898573.0
2006-12-26 21:16:00,2.26887,2.26893,2.26878,2.26892,6173844.0
2006-12-26 21:17:00,2.26866,2.26868,2.26855,2.26862,2300117.0
2006-12-26 21:18:00,2.26874,2.26896,2.26874,2.26896,8389161.0
2006-12-26 21:19:00,2.26891,2.269,2.26891,2.269,264968.0
2006-12-26 21:20:00,2.26892,2.26892,2.26866,2.26877,2151439.0
2006-12-26 21:21:00,2.26871,2.26871,2.26849,2.26865,1935545.0
2006-12-26 21:22:00,2.26871,2.26875,2.26858,2.26858,857184.0
2006-12-26 21:23:00,2.26863,2.26867,2.26857,2.26857,14710379.0
2006-12-26 21:24:00,2.26855,2.26855,2.26828,2.26828,1669058.0
2006-12-26 21:25:00,2.2685,2.2685,2.26804,2.26827,3124972.0
2006-12-26 21:26:00,2.26848,2.26851,2.26823,2.26823,1340049.0
2006-12-26 21:27:00,2.26801,2.26801,2.26771,2.26771,3983735.0
2006-12-26 21:28:00,2.26792,2.26829,2.26792,2.26829,7394705.0
2006-12-26 21:29:00,2.26828,2.26828,2.26816,2.2682,6018442.0
2006-12-26 21:30:00,2.26827,2.26827,2.26824,2.26827,2919703.0
2006-12-26 21:31:00,2.26837,2.26854,2.26834,2.2685,4810450.0
2006-12-26 21:32:00,2.26847,2.26857,2.26843,2.26852,1278331.0
2006-12-26 21:33:00,2.2685,2.26851,2.26832,2.26848,3151718.0
2006-12-26 21:34:00,2.26861,2.26864,2.26861,2.26864,528544.0
2006-12-26 21:35:00,2.26867,2.26872,2.26839,2.26839,3282062.0
2006-12-26 21:36:00,2.26859,2.26859,2.26821,2.26823,6022900.0
2006-12-26 21:37:00,2.26832,2.26837,2.26821,2.26834,944133.0
2006-12-26 21:38:00,2.26829,2.26838,2.26817,2.26817,1848468.0
2006-12-26 21:39:00,2.2684,2.26851,2.26827,2.26841,19988816.0
2006-12-26 21:40:00,2.2686,2.26869,2.26854,2.26868,16327354.0
2006-12-26 21:41:00,2.26892,2.26899,2.26888,2.26888,8707686.0
2006-12-26 21:42:00,2.26874,2.26874,2.26834,2.26834,694830.0
2006-12-26 21:43:00,2.26845,2.2688,2.26842,2.2688,6896321.0
2006-12-26 21:44:00,2.26871,2.26903,2.26871,2.26903,17273223.0
2006-12-26 21:45:00,2.26904,2.2691,2.26903,2.2691,435540.0
2006-12-26 21:46:00,2.26897,2.26944,2.26897,2.26944,7759842.0
2006-12-26 21:47:00,2.2694,2.2694,2.26911,2.26911,23474937.0
2006-12-26 21:48:00,2.26911,2.26911,2.2687,2.2687,3013214.0
2006-12-26 21:49:00,2.26867,2.26867,2.26854,2.26865,6982374.0
2006-12-26 21:50:00,2.26858,2.26873,2.26858,2.26862,887914.0
2006-12-26 21:51:00,2.26863,2.26869,2.26863,2.26869,3606851.0
2006-12-26 21:52:00,2.26881,2.26888,2.26881,2.26888,73995.0
2006-12-26 21:53:00,2.26881,2.26883,2.26862,2.26883,10313815.0
2006-12-26 21:54:00,2.26899,2.26917,2.26899,2.26917,3174455.0
2006-12-26 21:55:00,2.26911,2.26911,2.26893,2.26893,2330169.0
2006-12-26 21:56:00,2.26891,2.26891,2.26856,2.26872,6496440.0
2006-12-26 21:57:00,2.2687,2.26894,2.26856,2.26894,2376462.0
2006-12-26 21:58:00,2.26887,2.26928,2.26887,2.26928,1648770.0
2006-12-26 21:59:00,2.26924,2.26924,2.26898,2.26904,8548773.0
2006-12-26 22:00:00,2.26897,2.26897,2.26875,2.26876,3694799.0
2006-12-26 22:01:00,2.26865,2.26865,2.26847,2.26847,976301.0
2006-12-26 22:02:00,2.26849,2.26857,2.26844,2.26844,2005771.0
2006-12-26 22:03:00,2.26843,2.26843,2.26829,2.26829,915428.0
2006-12-26 22:04:00,2.26823,2.26823,2.26823,2.26823,427813.0
2006-12-26 22:05:00,2.26816,2.26817,2.26784,2.26784,7769843.0
2006-12-26 22:06:00,2.26779,2.26781,2.26763,2.26767,2135298.0
2006-12-26 22:07:00,2.26778,2.26808,2.26749,2.26808,2819713.0
2006-12-26 22:08:00,2.26811,2.26842,2.2681,2.26842,1103816.0
2006-12-26 22:09:00,2.26844,2.26844,2.26789,2.26814,8753028.0
2006-12-26 22:10:00,2.26782,2.26799,2.26782,2.2679,1942179.0
2006-12-26 22:11:00,2.26791,2.26807,2.26791,2.26807,1541119.0
2006-12-26 22:12:00,2.26814,2.26817,2.26796,2.26796,975607.0
2006-12-26 22:13:00,2.26784,2.268,2.26757,2.268,1261594.0
2006-12-26 22:14:00,2.26817,2.26853,2.26817,2.26853,11297457.0
2006-12-26 22:15:00,2.26861,2.26866,2.26821,2.26854,14738713.0
2006-12-26 22:16:00,2.26864,2.26874,2.2686,2.26874,5981813.0
2006-12-26 22:17:00,2.26879,2.26879,2.26839,2.26839,2994185.0
2006-12-26 22:18:00,2.26844,2.26849,2.26823,2.26823,7181817.0
2006-12-26 22:19:00,2.26819,2.26819,2.26791,2.26816,13066205.0
2006-12-26 22:20:00,2.26814,2.26818,2.26811,2.26811,541817.0
2006-12-26 22:21:00,2.26817,2.26835,2.26817,2.26833,17990104.0
2006-12-26 22:22:00,2.26817,2.26825,2.26806,2.26809,7180414.0
2006-12-26 22:23:00,2.26817,2.26818,2.26809,2.26818,722313.0
2006-12-26 22:24:00,2.26814,2.26814,2.26807,2.2681,1037425.0
2006-12-26 22:25:00,2.26801,2.26801,2.2674,2.2674,4859900.0
2006-12-26 22:26:00,2.26723,2.26733,2.26704,2.26733,2874358.0
2006-12-26 22:27:00,2.26728,2.26728,2.26702,2.26702,3611316.0
2006-12-26 22:28:00,2.26675,2.26675,2.26647,2.26664,6055612.0
2006-12-26 22:29:00,2.26659,2.26664,2.2661,2.26664,7902993.0
2006-12-26 22:30:00,2.26666,2.26711,2.26665,2.26711,5953917.0
2006-12-26 22:31:00,2.26706,2.26706,2.26702,2.26702,5826632.0
2006-12-26 22:32:00,2.26697,2.26697,2.26664,2.26667,1376455.0
2006-12-26 22:33:00,2.26676,2.26687,2.26676,2.26687,7790193.0
2006-12-26 22:34:00,2.26678,2.26685,2.26668,2.26685,8810141.0
2006-12-26 22:35:00,2.26681,2.26693,2.26676,2.26693,10555094.0
2006-12-26 22:36:00,2.26693,2.26693,2.26675,2.26684,1941046.0
2006-12-26 22:37:00,2.26682,2.26692,2.26667,2.26692,5297921.0
2006-12-26 22:38:00,2.2669,2.2669,2.26677,2.26677,4825723.0
2006-12-26 22:39:00,2.26668,2.26673,2.26653,2.26653,5278256.0
2006-12-26 22:40:00,2.26665,2.26665,2.26631,2.26663,8161752.0
2006-12-26 22:41:00,2.26687,2.26724,2.26687,2.26724,1594682.0
2006-12-26 22:42:00,2.26724,2.26747,2.26724,2.26747,1029095.0
2006-12-26 22:44:00,2.26766,2.26766,2.26734,2.26734,1118010.0
2006-12-26 22:45:00,2.26745,2.26755,2.26744,2.26755,3236905.0
2006-12-26 22:46:00,2.26741,2.26741,2.26704,2.26704,1705673.0
2006-12-26 22:47:00,2.26701,2.26701,2.26701,2.26701,15335766.0
2006-12-26 22:48:00,2.26698,2.2672,2.26698,2.2672,8384727.0
2006-12-26 22:49:00,2.26718,2.26718,2.26679,2.26701,7486319.0
2006-12-26 22:50:00,2.26699,2.26735,2.26699,2.26735,10431909.0
2006-12-26 22:51:00,2.2673,2.2673,2.26698,2.26706,4159487.0
2006-12-26 22:52:00,2.26699,2.26705,2.26672,2.26672,12152440.0
2006-12-26 22:53:00,2.26674,2.26697,2.2667,2.26697,5873352.0
2006-12-26 22:54:00,2.26696,2.26701,2.26681,2.26701,12213764.0
2006-12-26 22:55:00,2.26691,2.26691,2.2667,2.2667,4907814.0
2006-12-26 22:56:00,2.26658,2.26679,2.26656,2.26679,712044.0
2006-12-26 22:57:00,2.26669,2.26706,2.26669,2.26706,6675125.0
2006-12-26 22:58:00,2.2669,2.26694,2.2669,2.26691,875537.0
2006-12-26 22:59:00,2.26687,2.26689,2.26659,2.26667,5212458.0
2006-12-26 23:00:00,2.26653,2.26658,2.26617,2.26617,11042683.0
2006-12-26 23:01:00,2.26622,2.26644,2.26622,2.26644,2501928.0
2006-12-26 23:02:00,2.26643,2.26643,2.26594,2.26607,6169834.0
2006-12-26 23:03:00,2.26611,2.26615,2.26593,2.26596,3381465.0
2006-12-26 23:04:00,2.26593,2.26599,2.26584,2.26599,10501478.0
2006-12-26 23:05:00,2.26613,2.26622,2.26607,2.26609,3689605.0
2006-12-26 23:06:00,2.26615,2.2662,2.26615,2.26619,5533610.0
2006-12-26 23:07:00,2.26606,2.26627,2.26606,2.26616,8336158.0
2006-12-26 23:08:00,2.26609,2.26613,2.26594,2.26597,3771478.0
2006-12-26 23:09:00,2.26592,2.26627,2.26592,2.26625,4568135.0
2006-12-26 23:10:00,2.26621,2.26656,2.26621,2.26655,3578042.0
2006-12-26 23:11:00,2.26663,2.26663,2.2662,2.26634,2209970.0
2006-12-26 23:12:00,2.26644,2.2667,2.26643,2.26647,9460658.0
2006-12-26 23:13:00,2.26649,2.26664,2.26649,2.26664,5467441.0
2006-12-26 23:14:00,2.26667,2.26706,2.26667,2.26697,9175272.0
2006-12-26 23:15:00,2.26696,2.26719,2.26689,2.26719,1821991.0
2006-12-26 23:16:00,2.26714,2.26728,2.26714,2.26728,4757799.0
2006-12-26 23:17:00,2.2672,2.2672,2.267,2.267,13643531.0
2006-12-26 23:18:00,2.2671,2.26716,2.26696,2.26699,2701429.0
2006-12-26 23:19:00,2.2668,2.26694,2.26672,2.26694,6035405.0
2006-12-26 23:20:00,2.26698,2.26698,2.26686,2.26694,8112709.0
2006-12-26 23:21:00,2.26695,2.26709,2.26688,2.267,3947251.0
2006-12-26 23:22:00,2.26718,2.26728,2.26718,2.26728,3791523.0
2006-12-26 23:23:00,2.26729,2.26729,2.26684,2.26684,9530226.0
2006-12-26 23:24:00,2.26692,2.26723,2.26683,2.26723,15255707.0
2006-12-26 23:25:00,2.26726,2.26731,2.26714,2.26716,10677561.0
2006-12-26 23:26:00,2.26712,2.26712,2.26683,2.26685,6619419.0
2006-12-26 23:27:00,2.267,2.2672,2.267,2.26713,3741591.0
2006-12-26 23:28:00,2.26713,2.26717,2.26702,2.26706,8507355.0
2006-12-26 23:29:00,2.26708,2.26708,2.26691,2.26707,1618802.0
2006-12-26 23:30:00,2.26709,2.26724,2.26707,2.26723,14087176.0
2006-12-26 23:31:00,2.26722,2.26729,2.26713,2.26725,2102949.0
2006-12-26 23:32:00,2.2672,2.26724,2.26719,2.26723,3956933.0
2006-12-26 23:33:00,2.26731,2.26746,2.26731,2.26746,3897743.0
2006-12-26 23:34:00,2.2674,2.2674,2.2669,2.2669,1813063.0
2006-12-26 23:35:00,2.26679,2.26692,2.26667,2.26692,9872323.0
2006-12-26 23:36:00,2.26661,2.26717,2.26661,2.26714,10757402.0
2006-12-26 23:37:00,2.26694,2.26694,2.2667,2.26677,3301039.0
2006-12-26 23:38:00,2.26646,2.26694,2.26646,2.26694,1003657.0
2006-12-26 23:39:00,2.26701,2.26701,2.26698,2.26699,2591634.0
2006-12-26 23:40:00,2.26702,2.26711,2.26689,2.26689,3147946.0
2006-12-26 23:41:00,2.26709,2.26709,2.26687,2.26694,7221411.0
2006-12-26 23:42:00,2.26691,2.26695,2.26676,2.26695,4475696.0
2006-12-26 23:43:00,2.26698,2.26721,2.26698,2.26714,12160507.0
2006-12-26 23:44:00,2.26752,2.26752,2.26731,2.26731,7002278.0
2006-12-26 23:45:00,2.26731,2.26731,2.26694,2.26694,9799101.0
2006-12-26 23:46:00,2.26678,2.2671,2.26678,2.2671,7480617.0
2006-12-26 23:47:00,2.26709,2.26713,2.26686,2.26692,5156186.0
2006-12-26 23:48:00,2.26703,2.26715,2.26703,2.26714,5625472.0
2006-12-26 23:49:00,2.26717,2.26728,2.26687,2.26728,4641342.0
2006-12-26 23:50:00,2.2672,2.26751,2.2672,2.26751,6542112.0
2006-12-26 23:51:00,2.26756,2.26756,2.26742,2.26744,2638609.0
2006-12-26 23:52:00,2.26727,2.26736,2.26727,2.26729,1832755.0
2006-12-26 23:53:00,2.26719,2.26719,2.26699,2.26707,3294839.0
2006-12-26 23:54:00,2.26703,2.26703,2.26701,2.26701,9187472.0
2006-12-26 23:55:00,2.2668,2.26713,2.26674,2.26713,1077583.0
2006-12-26 23:56:00,2.26721,2.26723,2.26683,2.2671,1711083.0
2006-12-26 23:57:00,2.26718,2.26741,2.26709,2.26741,7048364.0
2006-12-26 23:58:00,2.26749,2.26764,2.26744,2.26744,2615844.0
2006-12-26 23:59:00,2.2672,2.2672,2.26681,2.26681,1120078.0
2006-12-27 00:01:00,2.26696,2.2672,2.26696,2.2672,10330300.0
2006-12-27 00:02:00,2.26719,2.26719,2.26685,2.26713,12602470.0
2006-12-27 00:03:00,2.26708,2.26753,2.26708,2.26753,2551087.0
2006-12-27 00:04:00,2.26755,2.26817,2.26755,2.26807,4060280.0
2006-12-27 00:05:00,2.26803,2.26803,2.26792,2.26803,1124384.0
2006-12-27 00:06:00,2.2684,2.26881,2.26835,2.26881,5106915.0
2006-12-27 00:07:00,2.26873,2.26873,2.26841,2.26841,2207584.0
2006-12-27 00:08:00,2.26859,2.26889,2.26859,2.26886,2850781.0
2006-12-27 00:09:00,2.26876,2.26912,2.26876,2.26912,6120592.0
2006-12-27 00:10:00,2.26917,2.26922,2.26901,2.26922,6303525.0
2006-12-27 00:11:00,2.26917,2.26917,2.26899,2.26902,2763585.0
2006-12-27 00:12:00,2.26893,2.26911,2.26893,2.26911,141586.0
2006-12-27 00:13:00,2.26896,2.26896,2.26864,2.26876,5552315.0
2006-12-27 00:15:00,2.26868,2.26868,2.26773,2.26773,965063.0
2006-12-27 00:16:00,2.26757,2.26788,2.26741,2.26788,8920466.0
2006-12-27 00:17:00,2.26792,2.26809,2.26763,2.26809,3926744.0
2006-12-27 00:18:00,2.26814,2.26814,2.26795,2.26795,7380028.0
2006-12-27 00:19:00,2.26804,2.26804,2.26774,2.26774,12446223.0
2006-12-27 00:20:00,2.26764,2.26815,2.26764,2.26815,3411027.0
2006-12-27 00:22:00,2.26844,2.26873,2.26844,2.26846,2964440.0
2006-12-27 00:23:00,2.26826,2.26836,2.26826,2.26836,657787.0
2006-12-27 00:24:00,2.2683,2.2684,2.26807,2.26835,5043479.0
2006-12-27 00:25:00,2.26834,2.26834,2.26778,2.26778,1973748.0
2006-12-27 00:26:00,2.26783,2.26783,2.26771,2.26775,4354449.0
2006-12-27 00:27:00,2.26774,2.26783,2.26772,2.26772,6786469.0
2006-12-27 00:28:00,2.2678,2.26782,2.26769,2.2678,12210598.0
2006-12-27 00:29:00,2.26777,2.26792,2.26771,2.26789,2161277.0
2006-12-27 00:30:00,2.26802,2.26818,2.26802,2.26817,1467373.0
2006-12-27 00:31:00,2.26846,2.26846,2.26844,2.26844,3555195.0
2006-12-27 00:32:00,2.26843,2.26843,2.26814,2.26823,4172252.0
2006-12-27 00:33:00,2.26823,2.26823,2.26781,2.26781,4092486.0
2006-12-27 00:34:00,2.26767,2.26788,2.26767,2.26788,924219.0
2006-12-27 00:35:00,2.26777,2.26794,2.26776,2.26776,533367.0
2006-12-27 00:36:00,2.26785,2.26802,2.26785,2.26802,366660.0
2006-12-27 00:37:00,2.26804,2.2681,2.26792,2.2681,370195.0
2006-12-27 00:38:00,2.26814,2.26814,2.26781,2.26782,11705855.0
2006-12-27 00:40:00,2.26781,2.26787,2.2676,2.26787,852576.0
2006-12-27 00:41:00,2.26792,2.26829,2.26792,2.26829,4169609.0
2006-12-27 00:42:00,2.26844,2.26844,2.26811,2.26822,9681419.0
2006-12-27 00:44:00,2.268,2.26811,2.268,2.26811,3730187.0
2006-12-27 00:45:00,2.26818,2.26826,2.2668,2.26787,3707593.0
2006-12-27 00:46:00,2.26801,2.26827,2.26795,2.26827,4614489.0
2006-12-27 00:47:00,2.26823,2.26823,2.26754,2.26754,10504699.0
2006-12-27 00:48:00,2.26782,2.26782,2.26762,2.26762,8734960.0
2006-12-27 00:49:00,2.26776,2.26782,2.26775,2.26782,1473568.0
2006-12-27 00:50:00,2.26793,2.26815,2.26793,2.26815,656727.0
2006-12-27 00:51:00,2.26812,2.2683,2.26812,2.2683,1726798.0
2006-12-27 00:52:00,2.26856,2.26856,2.26842,2.26851,4891206.0
2006-12-27 00:53:00,2.26866,2.26902,2.26866,2.26902,2254736.0
2006-12-27 00:54:00,2.26884,2.2689,2.26884,2.2689,1127555.0
2006-12-27 00:55:00,2.26891,2.26891,2.26872,2.26875,11987234.0
2006-12-27 00:56:00,2.26873,2.26897,2.26846,2.26897,2950614.0
2006-12-27 00:57:00,2.26904,2.2693,2.26904,2.2693,3182253.0
2006-12-27 00:58:00,2.26936,2.26957,2.26936,2.26957,12418991.0
2006-12-27 00:59:00,2.26979,2.26979,2.26954,2.26954,1615138.0
2006-12-27 01:00:00,2.26957,2.26957,2.26933,2.26933,2926956.0
2006-12-27 01:01:00,2.26935,2.26947,2.26927,2.26939,2746305.0
2006-12-27 01:02:00,2.26949,2.26949,2.26925,2.26935,3048853.0
2006-12-27 01:03:00,2.26945,2.26959,2.26945,2.26959,2893812.0
2006-12-27 01:04:00,2.26954,2.26954,2.26918,2.26918,2473236.0
2006-12-27 01:05:00,2.26925,2.26957,2.26794,2.26957,3498548.0
2006-12-27 01:06:00,2.2696,2.26983,2.2696,2.26983,3125121.0
2006-12-27 01:07:00,2.26985,2.26985,2.26954,2.26954,2649052.0
2006-12-27 01:08:00,2.26975,2.27002,2.2697,2.27002,5587813.0
2006-12-27 01:09:00,2.27008,2.27026,2.27007,2.27026,16785105.0
2006-12-27 01:10:00,2.27033,2.27033,2.26998,2.26998,4433117.0
2006-12-27 01:11:00,2.26996,2.26996,2.26978,2.26982,1791952.0
2006-12-27 01:12:00,2.26981,2.26998,2.26981,2.26998,1677479.0
2006-12-27 01:13:00,2.27004,2.27004,2.27001,2.27001,314530.0
2006-12-27 01:14:00,2.27006,2.27008,2.26987,2.26999,2511856.0
2006-12-27 01:15:00,2.27007,2.27007,2.26989,2.26989,1537104.0
2006-12-27 01:16:00,2.26993,2.27004,2.26981,2.26995,9437397.0
2006-12-27 01:17:00,2.26999,2.27008,2.26999,2.27008,1908373.0
2006-12-27 01:18:00,2.2701,2.2702,2.2701,2.2702,1632388.0
2006-12-27 01:19:00,2.27018,2.27024,2.27018,2.27024,459430.0
2006-12-27 01:20:00,2.27006,2.27009,2.26992,2.26992,1327761.0
2006-12-27 01:21:00,2.26999,2.26999,2.26981,2.26981,2737286.0
2006-12-27 01:22:00,2.26985,2.26993,2.26984,2.26991,10075326.0
2006-12-27 01:23:00,2.26998,2.27018,2.26991,2.27016,3113688.0
2006-12-27 01:24:00,2.27022,2.27036,2.27022,2.27033,2182230.0
2006-12-27 01:25:00,2.27041,2.27059,2.27041,2.27058,8591629.0
2006-12-27 01:26:00,2.27052,2.27052,2.27027,2.27031,1595427.0
2006-12-27 01:28:00,2.27026,2.27026,2.27,2.27004,3205706.0
2006-12-27 01:29:00,2.26991,2.27001,2.26981,2.26982,4213801.0
2006-12-27 01:30:00,2.26982,2.26982,2.26939,2.26939,18579864.0
2006-12-27 01:31:00,2.26939,2.26954,2.26922,2.26954,6390845.0
2006-12-27 01:32:00,2.26959,2.26972,2.26957,2.2696,6924465.0
2006-12-27 01:33:00,2.26976,2.27001,2.26976,2.27001,22457676.0
2006-12-27 01:34:00,2.26991,2.26991,2.26962,2.26962,3342287.0
2006-12-27 01:35:00,2.26962,2.26965,2.26954,2.26962,1129810.0
2006-12-27 01:36:00,2.26982,2.26985,2.26968,2.26968,3113719.0
2006-12-27 01:37:00,2.26968,2.2698,2.26964,2.2698,8597913.0
2006-12-27 01:38:00,2.2698,2.2698,2.26943,2.26943,6757823.0
2006-12-27 01:39:00,2.26943,2.26949,2.26936,2.26938,625674.0
2006-12-27 01:41:00,2.26938,2.26952,2.26938,2.26952,17022638.0
2006-12-27 01:42:00,2.26946,2.26965,2.26946,2.26965,3004444.0
2006-12-27 01:43:00,2.26963,2.26963,2.26923,2.26931,10046411.0
2006-12-27 01:44:00,2.26943,2.26995,2.26943,2.26995,3670292.0
2006-12-27 01:45:00,2.27005,2.27021,2.26988,2.27018,4085614.0
2006-12-27 01:46:00,2.27028,2.27028,2.27011,2.27021,1104247.0
2006-12-27 01:47:00,2.27026,2.27048,2.27026,2.27048,7669266.0
2006-12-27 01:48:00,2.27035,2.27035,2.27015,2.27021,1121157.0
2006-12-27 01:49:00,2.27027,2.27042,2.27026,2.27026,1575649.0
2006-12-27 01:50:00,2.27024,2.27024,2.27017,2.27017,6664947.0
2006-12-27 01:51:00,2.27004,2.27018,2.27003,2.27018,4809642.0
2006-12-27 01:52:00,2.27021,2.27021,2.2697,2.26988,7657043.0
2006-12-27 01:53:00,2.26982,2.26992,2.26969,2.26969,3408707.0
2006-12-27 01:54:00,2.26987,2.27003,2.26987,2.27003,580655.0
2006-12-27 01:55:00,2.27029,2.27047,2.2701,2.2701,11990921.0
2006-12-27 01:56:00,2.27012,2.27057,2.27012,2.27057,10542974.0
2006-12-27 01:57:00,2.27074,2.27084,2.27063,2.27084,2967171.0
2006-12-27 01:58:00,2.27094,2.27103,2.27058,2.271,22779633.0
2006-12-27 01:59:00,2.27098,2.27098,2.27075,2.27075,8050487.0
2006-12-27 02:00:00,2.2705,2.27083,2.2705,2.27068,8284097.0
2006-12-27 02:01:00,2.27053,2.27053,2.26995,2.27026,17026599.0
2006-12-27 02:02:00,2.2702,2.2702,2.27006,2.27006,480553.0
2006-12-27 02:03:00,2.26974,2.26974,2.26923,2.26923,11215930.0
2006-12-27 02:04:00,2.26912,2.26918,2.26885,2.2691,12631330.0
2006-12-27 02:05:00,2.26926,2.26946,2.26926,2.26946,527916.0
2006-12-27 02:06:00,2.26936,2.26936,2.26897,2.26897,2738261.0
2006-12-27 02:07:00,2.26879,2.26882,2.26846,2.26882,8219238.0
2006-12-27 02:08:00,2.26866,2.26866,2.26831,2.26831,5282998.0
2006-12-27 02:09:00,2.26825,2.26825,2.26792,2.26792,7199123.0
2006-12-27 02:10:00,2.26792,2.26803,2.26777,2.26785,1589637.0
2006-12-27 02:11:00,2.26767,2.26767,2.26761,2.26761,560392.0
2006-12-27 02:12:00,2.26762,2.26762,2.26738,2.26738,6139768.0
2006-12-27 02:13:00,2.26716,2.26733,2.26711,2.26733,1031140.0
2006-12-27 02:14:00,2.26728,2.26733,2.26697,2.26697,3802338.0
2006-12-27 02:15:00,2.26701,2.26703,2.26697,2.26703,3609296.0
2006-12-27 02:16:00,2.26703,2.26704,2.26672,2.26672,10453034.0
2006-12-27 02:17:00,2.26663,2.26663,2.2665,2.2665,16449945.0
2006-12-27 02:18:00,2.2666,2.26665,2.26651,2.26655,18080338.0
2006-12-27 02:19:00,2.26665,2.26678,2.26654,2.26668,903009.0
2006-12-27 02:20:00,2.26671,2.26702,2.26671,2.26702,669597.0
2006-12-27 02:21:00,2.26705,2.26721,2.2669,2.26721,7112002.0
2006-12-27 02:22:00,2.26725,2.26741,2.2672,2.26736,8560247.0
2006-12-27 02:23:00,2.26733,2.26761,2.26733,2.26761,2778309.0
2006-12-27 02:24:00,2.26761,2.26817,2.26761,2.26817,1064496.0
2006-12-27 02:25:00,2.26817,2.26817,2.26793,2.268,3393873.0
2006-12-27 02:26:00,2.26786,2.26786,2.26786,2.26786,306171.0
2006-12-27 02:27:00,2.26785,2.26809,2.26785,2.26799,6594101.0
2006-12-27 02:28:00,2.26784,2.26792,2.26762,2.26784,7081269.0
2006-12-27 02:29:00,2.26787,2.26808,2.26774,2.26774,15974768.0
2006-12-27 02:30:00,2.26771,2.26782,2.2677,2.26777,4041239.0
2006-12-27 02:31:00,2.26796,2.26824,2.26796,2.26824,3362746.0
2006-12-27 02:32:00,2.26824,2.26829,2.26811,2.26829,4469189.0
2006-12-27 02:33:00,2.26841,2.26853,2.26841,2.26851,1668684.0
2006-12-27 02:34:00,2.26857,2.26857,2.26843,2.26845,3043556.0
2006-12-27 02:35:00,2.26841,2.26854,2.26841,2.26854,1763417.0
2006-12-27 02:36:00,2.26845,2.26847,2.26836,2.26839,4983425.0
2006-12-27 02:37:00,2.26831,2.26843,2.26829,2.26843,10413773.0
2006-12-27 02:38:00,2.26848,2.26879,2.26848,2.26879,1424656.0
2006-12-27 02:39:00,2.26885,2.26885,2.26882,2.26882,334849.0
2006-12-27 02:40:00,2.26888,2.26889,2.26888,2.26889,418171.0
2006-12-27 02:41:00,2.26896,2.26918,2.26893,2.26918,1943092.0
2006-12-27 02:42:00,2.26921,2.26938,2.26921,2.26938,5536937.0
2006-12-27 02:43:00,2.26943,2.26943,2.26893,2.26906,8764299.0
2006-12-27 02:45:00,2.26899,2.26908,2.26883,2.26908,2607282.0
2006-12-27 02:46:00,2.2692,2.26937,2.2692,2.26937,326444.0
2006-12-27 02:47:00,2.2694,2.26957,2.2694,2.26957,1804712.0
2006-12-27 02:48:00,2.26965,2.26972,2.26965,2.26971,1749613.0
2006-12-27 02:49:00,2.26981,2.27011,2.26981,2.27011,4228056.0
2006-12-27 02:50:00,2.27017,2.27027,2.27002,2.27004,7440062.0
2006-12-27 02:51:00,2.26999,2.27004,2.26977,2.2698,5488472.0
2006-12-27 02:52:00,2.26968,2.26992,2.26968,2.2699,2639549.0
2006-12-27 02:53:00,2.26986,2.26986,2.26971,2.26982,3332396.0
2006-12-27 02:54:00,2.26995,2.27036,2.26875,2.27036,3443791.0
2006-12-27 02:55:00,2.27048,2.27108,2.27048,2.27057,2712478.0
2006-12-27 02:56:00,2.27043,2.27046,2.27043,2.27046,151295.0
2006-12-27 02:57:00,2.27051,2.27054,2.27038,2.27046,3320829.0
2006-12-27 02:58:00,2.27027,2.27039,2.27019,2.27019,2842963.0
2006-12-27 02:59:00,2.27009,2.27018,2.26997,2.27018,2671798.0
2006-12-27 03:00:00,2.27023,2.27041,2.27023,2.27041,1632606.0
2006-12-27 03:01:00,2.27044,2.2706,2.27044,2.27044,12571966.0
2006-12-27 03:02:00,2.27039,2.2705,2.27035,2.27035,3068119.0
2006-12-27 03:03:00,2.2704,2.27084,2.2704,2.27084,2781500.0
2006-12-27 03:04:00,2.27087,2.27087,2.27063,2.27063,11176907.0
2006-12-27 03:05:00,2.27062,2.27062,2.27058,2.27058,1228675.0
2006-12-27 03:06:00,2.27073,2.27077,2.2706,2.27077,6554504.0
2006-12-27 03:07:00,2.27081,2.27101,2.27073,2.27101,1145200.0
2006-12-27 03:08:00,2.27107,2.27107,2.27089,2.27089,3590120.0
2006-12-27 03:10:00,2.27114,2.27155,2.27114,2.27143,1823683.0
2006-12-27 03:11:00,2.27134,2.2714,2.27119,2.27119,7957511.0
2006-12-27 03:12:00,2.27086,2.27111,2.27086,2.27094,10147508.0
2006-12-27 03:13:00,2.27088,2.27088,2.27029,2.27046,4471404.0
2006-12-27 03:14:00,2.27037,2.27047,2.26901,2.27044,3667255.0
2006-12-27 03:15:00,2.27045,2.27045,2.27017,2.27017,3669637.0
2006-12-27 03:16:00,2.27018,2.27025,2.27018,2.27025,2262288.0
2006-12-27 03:17:00,2.27032,2.27032,2.27017,2.27025,9181053.0
2006-12-27 03:18:00,2.27019,2.27022,2.27014,2.27014,3542565.0
2006-12-27 03:19:00,2.27015,2.27022,2.27013,2.27017,850619.0
2006-12-27 03:20:00,2.27015,2.27017,2.27006,2.27006,3373831.0
2006-12-27 03:21:00,2.27015,2.27015,2.26992,2.26992,12086583.0
2006-12-27 03:22:00,2.26991,2.27011,2.26991,2.27011,370195.0
2006-12-27 03:23:00,2.27014,2.27031,2.27014,2.27031,4452537.0
2006-12-27 03:24:00,2.27037,2.27055,2.27037,2.27055,11452572.0
2006-12-27 03:25:00,2.27059,2.2708,2.27052,2.2708,6699840.0
2006-12-27 03:26:00,2.27086,2.27099,2.27067,2.27094,7078732.0
2006-12-27 03:27:00,2.271,2.271,2.27072,2.27072,4374346.0
2006-12-27 03:28:00,2.27073,2.271,2.27073,2.271,13612646.0
2006-12-27 03:29:00,2.27103,2.27104,2.27088,2.27088,2266169.0
2006-12-27 03:31:00,2.27087,2.27087,2.27058,2.27059,11735318.0
2006-12-27 03:32:00,2.2703,2.27053,2.2703,2.27053,6369880.0
2006-12-27 03:33:00,2.27054,2.27054,2.27035,2.2705,4382057.0
2006-12-27 03:34:00,2.27042,2.27049,2.27025,2.27041,2190375.0
2006-12-27 03:35:00,2.27039,2.27058,2.27035,2.27052,4660394.0
2006-12-27 03:36:00,2.27057,2.27086,2.27057,2.27086,5078487.0
2006-12-27 03:37:00,2.27073,2.27104,2.27073,2.27104,6375063.0
2006-12-27 03:38:00,2.27085,2.27085,2.27042,2.27042,8704809.0
2006-12-27 03:39:00,2.27035,2.27049,2.27028,2.27033,3759952.0
2006-12-27 03:40:00,2.27029,2.27029,2.27009,2.27019,11555310.0
2006-12-27 03:41:00,2.27008,2.27038,2.27008,2.27038,7518365.0
2006-12-27 03:42:00,2.27036,2.27036,2.26987,2.27015,4311314.0
2006-12-27 03:43:00,2.27012,2.27012,2.26987,2.26995,9696352.0
2006-12-27 03:44:00,2.26997,2.27004,2.2699,2.2699,1067666.0
2006-12-27 03:45:00,2.27007,2.27016,2.26971,2.27016,1278391.0
2006-12-27 03:46:00,2.27018,2.2705,2.27018,2.2705,5996669.0
2006-12-27 03:47:00,2.27043,2.27069,2.27043,2.27069,933027.0
2006-12-27 03:48:00,2.27077,2.27077,2.27048,2.27058,2783629.0
2006-12-27 03:49:00,2.27049,2.27049,2.2703,2.27037,6335202.0
2006-12-27 03:50:00,2.27046,2.27071,2.27046,2.27061,6777315.0
2006-12-27 03:51:00,2.27077,2.27077,2.27059,2.27077,4350566.0
2006-12-27 03:52:00,2.27085,2.27092,2.27061,2.27069,2139753.0
2006-12-27 03:53:00,2.27079,2.27104,2.27079,2.27104,4934217.0
2006-12-27 03:54:00,2.27088,2.27105,2.27088,2.27099,1138731.0
2006-12-27 03:55:00,2.27093,2.271,2.27091,2.27091,4366364.0
2006-12-27 03:56:00,2.27093,2.27095,2.27073,2.27073,2826064.0
2006-12-27 03:57:00,2.27075,2.27083,2.27063,2.27083,13708767.0
2006-12-27 03:58:00,2.27081,2.27081,2.27063,2.27074,9571297.0
2006-12-27 03:59:00,2.27085,2.27096,2.27085,2.27094,6852986.0
2006-12-27 04:00:00,2.27082,2.27094,2.27079,2.27079,1208935.0
2006-12-27 04:01:00,2.27088,2.27115,2.27084,2.27115,2906493.0
2006-12-27 04:02:00,2.27126,2.27169,2.27126,2.27169,7329067.0
2006-12-27 04:03:00,2.27176,2.27185,2.27156,2.27156,1872081.0
2006-12-27 04:04:00,2.27146,2.27146,2.27121,2.27126,1142596.0
2006-12-27 04:05:00,2.27115,2.27115,2.27101,2.27101,9762483.0
2006-12-27 04:06:00,2.27104,2.27138,2.27101,2.27138,3459149.0
2006-12-27 04:07:00,2.27143,2.27143,2.2712,2.2712,1771634.0
2006-12-27 04:08:00,2.27135,2.27141,2.2713,2.2713,2539322.0
2006-12-27 04:09:00,2.27128,2.27137,2.2712,2.2712,12659491.0
2006-12-27 04:10:00,2.27132,2.27154,2.271,2.27154,4287460.0
2006-12-27 04:11:00,2.27143,2.27185,2.27143,2.27185,4599536.0
2006-12-27 04:12:00,2.27182,2.27182,2.2716,2.27169,4729144.0
2006-12-27 04:13:00,2.27169,2.27207,2.27169,2.27207,18549104.0
2006-12-27 04:14:00,2.27187,2.27187,2.27158,2.27158,15002623.0
2006-12-27 04:15:00,2.2716,2.27189,2.2716,2.27184,6860271.0
2006-12-27 04:16:00,2.2717,2.27198,2.2717,2.27198,9121588.0
2006-12-27 04:17:00,2.27213,2.27255,2.27213,2.27255,4315169.0
2006-12-27 04:18:00,2.27259,2.27265,2.27241,2.27259,7708596.0
2006-12-27 04:19:00,2.27233,2.27263,2.27233,2.27263,3094720.0
2006-12-27 04:20:00,2.27264,2.27264,2.2725,2.27263,2630832.0
2006-12-27 04:21:00,2.27269,2.27277,2.27237,2.27237,1016568.0
2006-12-27 04:22:00,2.27274,2.27278,2.27274,2.27276,3407062.0
2006-12-27 04:23:00,2.27281,2.2729,2.27232,2.27232,9979964.0
2006-12-27 04:24:00,2.27279,2.27291,2.27279,2.27291,7896833.0
2006-12-27 04:25:00,2.27295,2.27298,2.27295,2.27297,1885662.0
2006-12-27 04:26:00,2.27296,2.27296,2.27291,2.27291,3916935.0
2006-12-27 04:27:00,2.27299,2.27318,2.27295,2.27318,4276840.0
2006-12-27 04:28:00,2.27308,2.27334,2.27308,2.27332,4790373.0
2006-12-27 04:29:00,2.27333,2.27333,2.27295,2.27308,14595086.0
2006-12-27 04:30:00,2.27318,2.2733,2.27311,2.27314,1552360.0
2006-12-27 04:31:00,2.27309,2.27319,2.273,2.27313,8892397.0
2006-12-27 04:32:00,2.27315,2.27322,2.27308,2.27316,3953918.0
2006-12-27 04:33:00,2.27316,2.27342,2.27308,2.27342,7056950.0
2006-12-27 04:34:00,2.27349,2.27349,2.27326,2.27332,9912330.0
2006-12-27 04:35:00,2.27338,2.27367,2.27338,2.27367,11152300.0
2006-12-27 04:36:00,2.2736,2.27371,2.27355,2.27366,9790657.0
2006-12-27 04:37:00,2.27367,2.27398,2.27367,2.27398,2675759.0
2006-12-27 04:38:00,2.27384,2.27403,2.27384,2.27403,2825641.0
2006-12-27 04:39:00,2.27404,2.27411,2.27404,2.27409,8369658.0
2006-12-27 04:40:00,2.27391,2.27391,2.27363,2.27363,5940943.0
2006-12-27 04:41:00,2.27365,2.27371,2.27352,2.27367,2799988.0
2006-12-27 04:42:00,2.27349,2.27351,2.27339,2.27339,14144237.0
2006-12-27 04:43:00,2.27339,2.27354,2.27339,2.27354,347085.0
2006-12-27 04:44:00,2.27368,2.27368,2.27347,2.27365,1984741.0
2006-12-27 04:45:00,2.27376,2.27397,2.27376,2.27397,10903350.0
2006-12-27 04:46:00,2.27388,2.27391,2.27388,2.27391,687817.0
2006-12-27 04:47:00,2.27388,2.27402,2.27364,2.27402,1982404.0
2006-12-27 04:49:00,2.27408,2.27429,2.27408,2.27424,3864463.0
2006-12-27 04:50:00,2.27432,2.27464,2.27432,2.27456,4373589.0
2006-12-27 04:51:00,2.2746,2.2746,2.27425,2.2743,3861846.0
2006-12-27 04:52:00,2.27435,2.27435,2.27396,2.27396,7719377.0
2006-12-27 04:53:00,2.27406,2.27406,2.27387,2.27397,5851956.0
2006-12-27 04:54:00,2.27401,2.27413,2.27401,2.27408,7047751.0
2006-12-27 04:55:00,2.27397,2.27397,2.27338,2.27359,11202772.0
2006-12-27 04:56:00,2.27361,2.27394,2.27361,2.27394,1931783.0
2006-12-27 04:57:00,2.27396,2.27397,2.27383,2.27386,5663515.0
2006-12-27 04:58:00,2.2739,2.27397,2.27386,2.27386,2359642.0
2006-12-27 04:59:00,2.27396,2.27448,2.27396,2.27441,10409770.0
2006-12-27 05:00:00,2.27453,2.27479,2.27452,2.27476,4946347.0
2006-12-27 05:01:00,2.27481,2.27501,2.27481,2.27494,939217.0
2006-12-27 05:02:00,2.27504,2.27504,2.27483,2.27483,3092314.0
2006-12-27 05:03:00,2.27495,2.27495,2.2749,2.2749,662674.0
2006-12-27 05:04:00,2.27491,2.27502,2.27491,2.27502,2568681.0
2006-12-27 05:05:00,2.27499,2.27499,2.27477,2.27488,11530034.0
2006-12-27 05:06:00,2.27492,2.27504,2.27478,2.27502,6112345.0
2006-12-27 05:07:00,2.27506,2.2752,2.27482,2.27482,2079547.0
2006-12-27 05:08:00,2.27531,2.27531,2.27491,2.27508,4568354.0
2006-12-27 05:09:00,2.27513,2.27535,2.27512,2.27532,9518367.0
2006-12-27 05:10:00,2.27522,2.27522,2.2749,2.27514,7596466.0
2006-12-27 05:11:00,2.27519,2.27534,2.2751,2.27534,1523868.0
2006-12-27 05:12:00,2.27531,2.27531,2.27523,2.27523,16009778.0
2006-12-27 05:13:00,2.27515,2.27519,2.27489,2.27489,1697355.0
2006-12-27 05:14:00,2.27474,2.27474,2.27455,2.27467,3147823.0
2006-12-27 05:15:00,2.2747,2.2747,2.27456,2.27456,2413662.0
2006-12-27 05:16:00,2.27475,2.27496,2.27475,2.27496,7552611.0
2006-12-27 05:17:00,2.27497,2.27519,2.27497,2.27518,1675123.0
2006-12-27 05:18:00,2.27501,2.27501,2.27465,2.27471,1711033.0
2006-12-27 05:19:00,2.27458,2.27474,2.27433,2.27463,1308365.0
2006-12-27 05:20:00,2.27451,2.27472,2.27451,2.27455,5343443.0
2006-12-27 05:21:00,2.27456,2.27463,2.27439,2.27439,4650852.0
2006-12-27 05:22:00,2.27436,2.27445,2.2742,2.27445,5338494.0
2006-12-27 05:23:00,2.27447,2.27454,2.27431,2.27454,1819163.0
2006-12-27 05:24:00,2.2746,2.27469,2.2746,2.27468,10959246.0
2006-12-27 05:25:00,2.27477,2.27493,2.27477,2.27493,8482708.0
2006-12-27 05:26:00,2.27488,2.27488,2.27465,2.27465,8296265.0
2006-12-27 05:27:00,2.27459,2.27492,2.27459,2.27492,1334679.0
2006-12-27 05:28:00,2.27497,2.2752,2.27493,2.2752,3965277.0
2006-12-27 05:29:00,2.27507,2.27507,2.27467,2.27468,4887779.0
2006-12-27 05:30:00,2.27472,2.2748,2.27464,2.27464,1703822.0
2006-12-27 05:31:00,2.27501,2.27501,2.2748,2.2748,5671111.0
2006-12-27 05:32:00,2.27463,2.27474,2.27463,2.27473,3315874.0
2006-12-27 05:33:00,2.27479,2.27486,2.27458,2.27486,2852395.0
2006-12-27 05:34:00,2.27489,2.27503,2.27468,2.27468,2140918.0
2006-12-27 05:35:00,2.27509,2.27522,2.27509,2.27516,19368296.0
2006-12-27 05:36:00,2.27521,2.27542,2.27521,2.27536,5052808.0
2006-12-27 05:37:00,2.27545,2.27545,2.27528,2.27536,828688.0
2006-12-27 05:38:00,2.27529,2.2753,2.27515,2.27515,18729936.0
2006-12-27 05:39:00,2.27509,2.2751,2.27483,2.27483,583540.0
2006-12-27 05:40:00,2.27483,2.27534,2.27478,2.27534,2671337.0
2006-12-27 05:41:00,2.27526,2.27526,2.27493,2.27493,7927824.0
2006-12-27 05:42:00,2.27483,2.27488,2.27482,2.27488,3295383.0
2006-12-27 05:43:00,2.27482,2.27496,2.27477,2.27496,6199413.0
2006-12-27 05:44:00,2.27495,2.27514,2.27495,2.27514,7405673.0
2006-12-27 05:45:00,2.27511,2.27511,2.27471,2.27506,10976931.0
2006-12-27 05:46:00,2.27506,2.27531,2.27506,2.27531,2408936.0
2006-12-27 05:47:00,2.27527,2.27527,2.27488,2.2749,995620.0
2006-12-27 05:48:00,2.27493,2.2752,2.27493,2.2752,6871823.0
2006-12-27 05:49:00,2.27516,2.27516,2.27465,2.27465,2002865.0
2006-12-27 05:50:00,2.27473,2.27481,2.27422,2.27481,9360529.0
2006-12-27 05:51:00,2.27479,2.27508,2.27479,2.27508,1840021.0
2006-12-27 05:52:00,2.27509,2.27509,2.27466,2.27476,2670940.0
2006-12-27 05:53:00,2.27472,2.27479,2.27463,2.27463,1951291.0
2006-12-27 05:54:00,2.27464,2.27488,2.27464,2.27488,8313549.0
2006-12-27 05:55:00,2.27494,2.2751,2.27486,2.2751,1124835.0
2006-12-27 05:56:00,2.27515,2.27515,2.27508,2.27508,849460.0
2006-12-27 05:57:00,2.27502,2.27502,2.27459,2.27459,2196902.0
2006-12-27 05:58:00,2.27458,2.27478,2.27458,2.27478,932030.0
2006-12-27 05:59:00,2.27487,2.27487,2.27474,2.27474,3838353.0
2006-12-27 06:00:00,2.27472,2.27472,2.27454,2.27466,7922131.0
2006-12-27 06:01:00,2.27463,2.27463,2.27444,2.27449,1892722.0
2006-12-27 06:02:00,2.27462,2.27481,2.27455,2.27481,4189583.0
2006-12-27 06:03:00,2.27489,2.2751,2.27489,2.2751,960293.0
2006-12-27 06:04:00,2.27511,2.27533,2.27499,2.27533,3101887.0
2006-12-27 06:05:00,2.27526,2.27526,2.27506,2.27506,1913533.0
2006-12-27 06:06:00,2.27505,2.27519,2.27505,2.27519,1501823.0
2006-12-27 06:07:00,2.27524,2.27546,2.27524,2.2754,4042284.0
2006-12-27 06:09:00,2.27538,2.27538,2.27515,2.27515,834662.0
2006-12-27 06:10:00,2.27521,2.27521,2.27493,2.27496,6515234.0
2006-12-27 06:11:00,2.27489,2.27489,2.27469,2.27473,2744276.0
2006-12-27 06:12:00,2.27467,2.27467,2.27438,2.27447,22198522.0
2006-12-27 06:13:00,2.27439,2.27441,2.27439,2.27441,226916.0
2006-12-27 06:14:00,2.27445,2.27445,2.27428,2.27428,407161.0
2006-12-27 06:15:00,2.2744,2.2745,2.27437,2.27448,12552110.0
2006-12-27 06:16:00,2.27446,2.27446,2.27402,2.27415,6288821.0
2006-12-27 06:17:00,2.27408,2.27421,2.27404,2.27404,691512.0
2006-12-27 06:18:00,2.27402,2.27402,2.27383,2.27383,7926167.0
2006-12-27 06:19:00,2.27386,2.27396,2.27386,2.27396,5876830.0
2006-12-27 06:20:00,2.27393,2.27393,2.2737,2.27373,3684639.0
2006-12-27 06:21:00,2.27355,2.27405,2.27355,2.27405,1695221.0
2006-12-27 06:22:00,2.27408,2.27409,2.27388,2.27406,969634.0
2006-12-27 06:23:00,2.27396,2.27402,2.27378,2.27402,6101611.0
2006-12-27 06:24:00,2.27391,2.27427,2.27391,2.27427,4518553.0
2006-12-27 06:25:00,2.27448,2.27448,2.27436,2.27436,528544.0
2006-12-27 06:26:00,2.27424,2.27424,2.27406,2.27406,1752966.0
2006-12-27 06:27:00,2.27424,2.2744,2.27417,2.2744,1198847.0
2006-12-27 06:28:00,2.27447,2.27462,2.27446,2.27462,1046147.0
2006-12-27 06:29:00,2.27476,2.27476,2.2746,2.2746,2812546.0
2006-12-27 06:30:00,2.27439,2.27449,2.27439,2.27441,740182.0
2006-12-27 06:31:00,2.27439,2.27439,2.27423,2.27425,7560274.0
2006-12-27 06:32:00,2.27409,2.27419,2.27404,2.27404,3768907.0
2006-12-27 06:33:00,2.27411,2.27419,2.27411,2.27419,764843.0
2006-12-27 06:34:00,2.27401,2.27427,2.27373,2.27427,3282804.0
2006-12-27 06:35:00,2.27434,2.27452,2.27427,2.27452,3470068.0
2006-12-27 06:36:00,2.27459,2.2746,2.27438,2.27438,14948052.0
2006-12-27 06:37:00,2.27426,2.27433,2.27403,2.27425,939277.0
2006-12-27 06:39:00,2.27424,2.27445,2.27418,2.27445,3671288.0
2006-12-27 06:40:00,2.27449,2.27476,2.2744,2.27476,6420492.0
2006-12-27 06:41:00,2.27477,2.27477,2.27458,2.27461,7272409.0
2006-12-27 06:42:00,2.27458,2.27458,2.27404,2.27404,2875853.0
2006-12-27 06:43:00,2.27417,2.27422,2.27411,2.27422,6169526.0
2006-12-27 06:44:00,2.27419,2.27419,2.27398,2.27418,4132470.0
2006-12-27 06:45:00,2.27413,2.27413,2.27357,2.27357,13316817.0
2006-12-27 06:46:00,2.27398,2.27399,2.27388,2.27393,7219795.0
2006-12-27 06:47:00,2.27399,2.27401,2.27398,2.27398,4995529.0
2006-12-27 06:48:00,2.27397,2.27411,2.27376,2.27411,6241431.0
2006-12-27 06:49:00,2.27407,2.27434,2.27407,2.27434,1439988.0
2006-12-27 06:50:00,2.27447,2.27447,2.27415,2.2742,3754749.0
2006-12-27 06:51:00,2.27415,2.27447,2.27415,2.27447,2464604.0
2006-12-27 06:52:00,2.27448,2.27455,2.27442,2.27453,3084727.0
2006-12-27 06:53:00,2.27457,2.27457,2.27416,2.27433,789895.0
2006-12-27 06:54:00,2.27416,2.27441,2.27413,2.27413,6544784.0
2006-12-27 06:55:00,2.27411,2.27432,2.27411,2.27432,2587420.0
2006-12-27 06:56:00,2.27438,2.27451,2.27438,2.27451,3421012.0
2006-12-27 06:57:00,2.27434,2.27457,2.27434,2.27448,3286337.0
2006-12-27 06:58:00,2.27443,2.27458,2.27443,2.2745,3974817.0
2006-12-27 06:59:00,2.27465,2.27491,2.27465,2.27491,1654261.0
2006-12-27 07:00:00,2.27474,2.27474,2.27437,2.27463,7291852.0
2006-12-27 07:01:00,2.27465,2.27482,2.27463,2.27482,8914367.0
2006-12-27 07:02:00,2.27479,2.27506,2.27479,2.27499,4793964.0
2006-12-27 07:03:00,2.27483,2.27501,2.27476,2.27481,6115811.0
2006-12-27 07:04:00,2.27482,2.27502,2.27482,2.27502,4849664.0
2006-12-27 07:05:00,2.27506,2.27532,2.27504,2.27532,13995481.0
2006-12-27 07:06:00,2.27533,2.27533,2.27511,2.27511,2995114.0
2006-12-27 07:07:00,2.27514,2.27514,2.27508,2.27508,76068.0
2006-12-27 07:08:00,2.2749,2.27501,2.27472,2.27487,8990164.0
2006-12-27 07:09:00,2.27491,2.27527,2.27485,2.27527,4037296.0
2006-12-27 07:10:00,2.27521,2.27521,2.27499,2.27503,4177547.0
2006-12-27 07:11:00,2.27502,2.27503,2.27468,2.27469,4574632.0
2006-12-27 07:12:00,2.27475,2.27488,2.27465,2.27488,906360.0
2006-12-27 07:13:00,2.27478,2.27478,2.27438,2.2744,6534791.0
2006-12-27 07:14:00,2.27442,2.27454,2.27431,2.27454,575784.0
2006-12-27 07:15:00,2.27458,2.27483,2.27458,2.27483,14341400.0
2006-12-27 07:16:00,2.27472,2.27475,2.27442,2.27442,1660713.0
2006-12-27 07:17:00,2.27458,2.27481,2.27456,2.27481,3750915.0
2006-12-27 07:21:00,2.27482,2.27496,2.27482,2.27493,697606.0
2006-12-27 07:22:00,2.27503,2.27506,2.27484,2.27488,834487.0
2006-12-27 07:23:00,2.27499,2.2753,2.27487,2.2753,875508.0
2006-12-27 07:24:00,2.27534,2.27563,2.27534,2.27552,700928.0
2006-12-27 07:25:00,2.27556,2.27556,2.27532,2.27542,1105435.0
2006-12-27 07:26:00,2.27539,2.27539,2.2751,2.2751,12427959.0
2006-12-27 07:27:00,2.27509,2.27509,2.27441,2.27441,6505441.0
2006-12-27 07:28:00,2.27477,2.27477,2.27433,2.27456,1610206.0
2006-12-27 07:29:00,2.27454,2.27454,2.27428,2.27428,3400851.0
2006-12-27 07:30:00,2.27419,2.27419,2.27397,2.27397,7603145.0
2006-12-27 07:31:00,2.27408,2.27408,2.27376,2.27389,2413297.0
2006-12-27 07:32:00,2.27383,2.27383,2.27373,2.27379,2771404.0
2006-12-27 07:33:00,2.27383,2.27398,2.27375,2.27389,2220483.0
2006-12-27 07:34:00,2.2739,2.27417,2.2739,2.27417,4527097.0
2006-12-27 07:35:00,2.27423,2.27435,2.27414,2.27425,6140039.0
2006-12-27 07:38:00,2.27439,2.27439,2.27401,2.27405,20441028.0
2006-12-27 07:39:00,2.2741,2.27432,2.27407,2.27432,2001143.0
2006-12-27 07:42:00,2.27428,2.27462,2.27426,2.27462,1749651.0
2006-12-27 07:43:00,2.2746,2.2746,2.27427,2.27427,6458906.0
2006-12-27 07:44:00,2.27421,2.27433,2.27421,2.27427,8902456.0
2006-12-27 07:45:00,2.27423,2.27452,2.27423,2.27452,800780.0
2006-12-27 07:46:00,2.27447,2.27453,2.27439,2.27439,5446782.0
2006-12-27 07:47:00,2.27432,2.27432,2.27421,2.27429,12520513.0
2006-12-27 07:48:00,2.27436,2.27442,2.27428,2.27441,21001228.0
2006-12-27 07:49:00,2.2744,2.2744,2.27414,2.27414,2708926.0
2006-12-27 07:50:00,2.27427,2.27447,2.27427,2.27447,663490.0
2006-12-27 07:51:00,2.27462,2.27475,2.27457,2.27475,4134920.0
2006-12-27 07:52:00,2.27469,2.27482,2.27466,2.27482,3401896.0
2006-12-27 07:53:00,2.2748,2.27515,2.2748,2.27505,2983457.0
2006-12-27 07:54:00,2.27521,2.27563,2.27521,2.27563,1632292.0
2006-12-27 07:55:00,2.27543,2.27551,2.27533,2.27539,721236.0
2006-12-27 07:56:00,2.27533,2.27533,2.27492,2.27492,14563453.0
2006-12-27 07:57:00,2.27494,2.27503,2.2749,2.27501,2558114.0
2006-12-27 07:58:00,2.2749,2.2749,2.27473,2.27473,8575959.0
2006-12-27 07:59:00,2.27488,2.27514,2.27486,2.27514,2282727.0
2006-12-27 08:00:00,2.27518,2.27531,2.27518,2.27531,8337899.0
2006-12-27 08:01:00,2.27561,2.27596,2.27561,2.2759,2507751.0
2006-12-27 08:02:00,2.27589,2.27589,2.27558,2.27558,8306539.0
2006-12-27 08:03:00,2.27556,2.27568,2.27532,2.27567,16424976.0
2006-12-27 08:04:00,2.27572,2.27592,2.27572,2.27592,573646.0
2006-12-27 08:05:00,2.27603,2.27603,2.27582,2.27587,1401438.0
2006-12-27 08:06:00,2.27599,2.27599,2.27574,2.27574,3469778.0
2006-12-27 08:07:00,2.27568,2.2758,2.27551,2.2758,12157996.0
2006-12-27 08:08:00,2.27573,2.27573,2.27558,2.27558,7469281.0
2006-12-27 08:09:00,2.2757,2.27594,2.2757,2.27594,3876088.0
2006-12-27 08:10:00,2.27569,2.27583,2.27567,2.27568,1329868.0
2006-12-27 08:11:00,2.27561,2.27563,2.27523,2.2755,11699349.0
2006-12-27 08:12:00,2.2755,2.27582,2.2755,2.27566,10487156.0
2006-12-27 08:13:00,2.27569,2.27596,2.27569,2.27594,6340290.0
2006-12-27 08:14:00,2.27606,2.27617,2.27606,2.27617,1435440.0
2006-12-27 08:15:00,2.27619,2.2763,2.27619,2.27625,26196653.0
2006-12-27 08:16:00,2.27642,2.27686,2.27642,2.27686,1227684.0
2006-12-27 08:17:00,2.27694,2.27718,2.27694,2.27703,5379046.0
2006-12-27 08:18:00,2.277,2.277,2.27676,2.27676,3122953.0
2006-12-27 08:19:00,2.27674,2.27695,2.27659,2.27695,1547017.0
2006-12-27 08:20:00,2.27688,2.27694,2.27679,2.27694,12197380.0
2006-12-27 08:21:00,2.2769,2.27714,2.27689,2.27714,7311261.0
2006-12-27 08:22:00,2.27685,2.27733,2.27675,2.27675,12950975.0
2006-12-27 08:23:00,2.27668,2.27668,2.2765,2.27664,2215141.0
2006-12-27 08:24:00,2.27659,2.27692,2.27659,2.27692,4912936.0
2006-12-27 08:25:00,2.27696,2.27699,2.27696,2.27699,11014096.0
2006-12-27 08:26:00,2.27708,2.27722,2.27696,2.2772,2953213.0
2006-12-27 08:27:00,2.2772,2.2772,2.27707,2.27709,3324859.0
2006-12-27 08:28:00,2.27703,2.27709,2.2769,2.2769,5788973.0
2006-12-27 08:29:00,2.2768,2.27697,2.2767,2.27697,6659758.0
2006-12-27 08:30:00,2.27697,2.27698,2.27692,2.27698,4920180.0
2006-12-27 08:31:00,2.27704,2.27704,2.27694,2.27701,3905683.0
2006-12-27 08:32:00,2.27698,2.27713,2.27691,2.27691,5245158.0
2006-12-27 08:33:00,2.27666,2.27707,2.27666,2.27694,2185035.0
2006-12-27 08:34:00,2.27711,2.27733,2.277,2.277,1788507.0
2006-12-27 08:35:00,2.27681,2.27699,2.27681,2.27689,5388195.0
2006-12-27 08:36:00,2.27696,2.27709,2.27695,2.27699,8417827.0
2006-12-27 08:37:00,2.27724,2.27752,2.27724,2.27741,23569069.0
2006-12-27 08:38:00,2.27732,2.27743,2.27704,2.27704,11785100.0
2006-12-27 08:39:00,2.27701,2.27701,2.27679,2.27681,2997260.0
2006-12-27 08:40:00,2.27694,2.27694,2.27673,2.27682,8822983.0
2006-12-27 08:41:00,2.2766,2.2766,2.27611,2.27633,8131465.0
2006-12-27 08:42:00,2.27638,2.27638,2.27637,2.27637,5820837.0
2006-12-27 08:43:00,2.27625,2.27625,2.27586,2.27595,6762313.0
2006-12-27 08:44:00,2.27585,2.27591,2.27566,2.27566,983283.0
2006-12-27 08:45:00,2.27551,2.27556,2.27527,2.27556,2460323.0
2006-12-27 08:46:00,2.27559,2.27559,2.27491,2.27491,1902774.0
2006-12-27 08:47:00,2.27484,2.27484,2.27467,2.27473,6946353.0
2006-12-27 08:48:00,2.27463,2.27475,2.27449,2.27475,4900595.0
2006-12-27 08:49:00,2.27475,2.27478,2.2746,2.27474,4053072.0
2006-12-27 08:50:00,2.27479,2.27505,2.27469,2.27469,9285097.0
2006-12-27 08:51:00,2.27494,2.27516,2.2748,2.27514,2858106.0
2006-12-27 08:52:00,2.27549,2.27583,2.27549,2.27583,9873302.0
2006-12-27 08:53:00,2.27579,2.27579,2.27556,2.27563,1259183.0
2006-12-27 08:54:00,2.2757,2.27596,2.2755,2.27596,5162112.0
2006-12-27 08:55:00,2.2761,2.27635,2.2761,2.27617,1563014.0
2006-12-27 08:56:00,2.27635,2.27646,2.27632,2.27632,2832311.0
2006-12-27 08:57:00,2.27618,2.2762,2.27613,2.27613,9003350.0
2006-12-27 08:58:00,2.27624,2.27624,2.27602,2.27604,3349774.0
2006-12-27 08:59:00,2.27601,2.27603,2.27578,2.27578,2132229.0
2006-12-27 09:00:00,2.27571,2.27571,2.27513,2.27513,13984450.0
2006-12-27 09:01:00,2.27515,2.27515,2.27475,2.27475,6200427.0
2006-12-27 09:02:00,2.27469,2.27469,2.27425,2.27425,3392616.0
2006-12-27 09:03:00,2.27421,2.27434,2.27421,2.27434,10412856.0
2006-12-27 09:04:00,2.2744,2.27449,2.27435,2.27449,5069587.0
2006-12-27 09:05:00,2.27451,2.27466,2.27451,2.27452,2335173.0
2006-12-27 09:06:00,2.27449,2.27449,2.27407,2.27407,5803201.0
2006-12-27 09:07:00,2.27394,2.27408,2.27394,2.27399,24563993.0
2006-12-27 09:08:00,2.27403,2.27417,2.27386,2.27415,7996006.0
2006-12-27 09:09:00,2.27432,2.27438,2.27424,2.27438,488409.0
2006-12-27 09:10:00,2.27441,2.27473,2.27441,2.27473,1806114.0
2006-12-27 09:11:00,2.27487,2.27495,2.27484,2.27491,3272670.0
2006-12-27 09:12:00,2.27485,2.27498,2.2746,2.27498,3562471.0
2006-12-27 09:13:00,2.27487,2.2753,2.27487,2.2753,2447230.0
2006-12-27 09:14:00,2.27541,2.27563,2.27539,2.27539,2789605.0
2006-12-27 09:15:00,2.27538,2.27538,2.27521,2.27521,3551218.0
2006-12-27 09:16:00,2.27529,2.27529,2.27514,2.27517,8629739.0
2006-12-27 09:17:00,2.27535,2.27539,2.27535,2.27539,139558.0
2006-12-27 09:18:00,2.27537,2.27537,2.27524,2.27533,14266358.0
2006-12-27 09:19:00,2.27527,2.2754,2.27487,2.2754,10307009.0
2006-12-27 09:20:00,2.27545,2.27548,2.27536,2.2754,9224792.0
2006-12-27 09:21:00,2.2754,2.2754,2.27512,2.27536,6602856.0
2006-12-27 09:22:00,2.27533,2.27538,2.27528,2.2753,9464775.0
2006-12-27 09:23:00,2.27529,2.27543,2.27529,2.27538,3308482.0
2006-12-27 09:24:00,2.27538,2.27545,2.27525,2.27525,1121524.0
2006-12-27 09:25:00,2.27512,2.27533,2.27512,2.27533,1592814.0
2006-12-27 09:26:00,2.2753,2.27535,2.27514,2.27514,15471965.0
2006-12-27 09:27:00,2.27545,2.27568,2.27545,2.27559,6636992.0
2006-12-27 09:28:00,2.27547,2.27588,2.27547,2.27588,4919468.0
2006-12-27 09:29:00,2.27599,2.27625,2.27599,2.27625,19604341.0
2006-12-27 09:30:00,2.27636,2.27658,2.27636,2.2765,811000.0
2006-12-27 09:31:00,2.27662,2.27662,2.27648,2.27648,1221417.0
2006-12-27 09:32:00,2.27632,2.2765,2.27619,2.27622,7685049.0
2006-12-27 09:33:00,2.27618,2.27618,2.27601,2.27601,3341350.0
2006-12-27 09:34:00,2.276,2.2763,2.27587,2.2763,3979808.0
2006-12-27 09:35:00,2.27635,2.27663,2.27635,2.27663,8503953.0
2006-12-27 09:36:00,2.27655,2.2766,2.27655,2.2766,1385327.0
2006-12-27 09:37:00,2.27645,2.27649,2.27633,2.27633,519679.0
2006-12-27 09:38:00,2.27632,2.27632,2.27619,2.27619,3651479.0
2006-12-27 09:39:00,2.27617,2.27617,2.2757,2.2757,4100311.0
2006-12-27 09:40:00,2.27572,2.27589,2.27572,2.27579,5868765.0
2006-12-27 09:41:00,2.27586,2.27586,2.27565,2.27565,4446517.0
2006-12-27 09:42:00,2.27562,2.27562,2.27518,2.27518,3849287.0
2006-12-27 09:43:00,2.27517,2.27535,2.27514,2.27535,17287167.0
2006-12-27 09:44:00,2.27531,2.27531,2.27523,2.27525,28523775.0
2006-12-27 09:45:00,2.27547,2.27561,2.27542,2.27542,1215923.0
2006-12-27 09:46:00,2.27532,2.27536,2.27517,2.27517,2758636.0
2006-12-27 09:47:00,2.27525,2.27531,2.27496,2.27531,1874497.0
2006-12-27 09:48:00,2.27531,2.27531,2.27497,2.27497,7384812.0
2006-12-27 09:49:00,2.27469,2.27504,2.27469,2.27502,8650385.0
2006-12-27 09:50:00,2.27528,2.27553,2.27528,2.27553,5293319.0
2006-12-27 09:51:00,2.27561,2.27583,2.27557,2.27557,1881559.0
2006-12-27 09:52:00,2.27555,2.2757,2.27426,2.27552,2653473.0
2006-12-27 09:53:00,2.27532,2.27532,2.27511,2.27518,8078465.0
2006-12-27 09:54:00,2.27521,2.27527,2.27518,2.27525,2007947.0
2006-12-27 09:55:00,2.27512,2.27512,2.27457,2.27457,7381270.0
2006-12-27 09:56:00,2.27495,2.27511,2.27489,2.27491,5318971.0
2006-12-27 09:57:00,2.27491,2.27505,2.27491,2.27492,6450148.0
2006-12-27 09:58:00,2.27473,2.27475,2.27458,2.27462,13083010.0
2006-12-27 09:59:00,2.27438,2.27458,2.27438,2.27451,12658368.0
2006-12-27 10:00:00,2.27441,2.27446,2.27435,2.27446,1822978.0
2006-12-27 10:01:00,2.2745,2.27454,2.27417,2.27417,15361196.0
2006-12-27 10:02:00,2.27403,2.27403,2.27389,2.27389,519447.0
2006-12-27 10:03:00,2.27396,2.27409,2.27383,2.27409,13365883.0
2006-12-27 10:04:00,2.27422,2.27424,2.27397,2.27397,2508773.0
2006-12-27 10:05:00,2.27386,2.27386,2.27355,2.27355,8721362.0
2006-12-27 10:06:00,2.27366,2.27371,2.27351,2.27351,3331336.0
2006-12-27 10:07:00,2.27349,2.27354,2.27333,2.27333,2572716.0
2006-12-27 10:08:00,2.27333,2.27333,2.27304,2.27313,503045.0
2006-12-27 10:09:00,2.27336,2.27359,2.27336,2.27336,2939770.0
2006-12-27 10:10:00,2.27345,2.27369,2.27345,2.27369,2032011.0
2006-12-27 10:11:00,2.27381,2.27404,2.27381,2.27396,1909023.0
2006-12-27 10:12:00,2.27393,2.27404,2.2738,2.27404,10098046.0
2006-12-27 10:13:00,2.27397,2.27398,2.27385,2.27385,2860718.0
2006-12-27 10:14:00,2.27382,2.27386,2.27374,2.27374,6294673.0
2006-12-27 10:15:00,2.2736,2.2736,2.27349,2.2736,3202659.0
2006-12-27 10:16:00,2.27367,2.27367,2.27355,2.27355,11554582.0
2006-12-27 10:17:00,2.27351,2.27355,2.27348,2.27355,938345.0
2006-12-27 10:18:00,2.27364,2.27378,2.27357,2.27378,1619995.0
2006-12-27 10:19:00,2.27378,2.27386,2.27373,2.27379,8839852.0
2006-12-27 10:20:00,2.27385,2.27385,2.2734,2.27346,8298337.0
2006-12-27 10:21:00,2.27359,2.27372,2.27359,2.27372,18932341.0
2006-12-27 10:22:00,2.27351,2.27354,2.27331,2.27331,4219673.0
2006-12-27 10:23:00,2.27333,2.27342,2.27315,2.27321,6991532.0
2006-12-27 10:24:00,2.27297,2.27297,2.27291,2.27291,2062940.0
2006-12-27 10:25:00,2.27281,2.27284,2.27247,2.27247,6793584.0
2006-12-27 10:26:00,2.27261,2.27304,2.27261,2.27304,766334.0
2006-12-27 10:27:00,2.27319,2.27344,2.27308,2.27308,3031451.0
2006-12-27 10:28:00,2.27312,2.27335,2.27312,2.27335,2921776.0
2006-12-27 10:29:00,2.27338,2.27338,2.27314,2.27332,7251945.0
2006-12-27 10:30:00,2.27335,2.27345,2.27327,2.27327,4804370.0
2006-12-27 10:31:00,2.27305,2.27305,2.2727,2.27286,504633.0
2006-12-27 10:32:00,2.27289,2.27296,2.27286,2.27296,1568788.0
2006-12-27 10:33:00,2.2729,2.27291,2.27277,2.27286,15693414.0
2006-12-27 10:34:00,2.27298,2.27314,2.27298,2.27314,761398.0
2006-12-27 10:35:00,2.27312,2.27312,2.27284,2.27284,4513663.0
2006-12-27 10:36:00,2.2727,2.27275,2.27251,2.27251,7861984.0
2006-12-27 10:37:00,2.27244,2.27244,2.27217,2.27234,1378189.0
2006-12-27 10:38:00,2.2725,2.27277,2.27233,2.27277,3219160.0
2006-12-27 10:39:00,2.27275,2.27296,2.27275,2.27275,1598913.0
2006-12-27 10:40:00,2.27267,2.27295,2.27267,2.27295,5680456.0
2006-12-27 10:41:00,2.27303,2.27309,2.27299,2.27306,3635564.0
2006-12-27 10:42:00,2.27314,2.27343,2.27314,2.27343,4914141.0
2006-12-27 10:43:00,2.27343,2.27373,2.27335,2.27373,23092912.0
2006-12-27 10:44:00,2.27368,2.27375,2.27348,2.27362,10518137.0
2006-12-27 10:45:00,2.27355,2.27369,2.27344,2.27344,11763893.0
2006-12-27 10:46:00,2.27352,2.27352,2.27315,2.27315,2126592.0
2006-12-27 10:47:00,2.27312,2.27341,2.27297,2.27341,6312166.0
2006-12-27 10:48:00,2.2734,2.27432,2.2734,2.27428,3783264.0
2006-12-27 10:49:00,2.27434,2.27434,2.27379,2.27379,2719691.0
2006-12-27 10:50:00,2.2737,2.2737,2.27359,2.27363,3154459.0
2006-12-27 10:51:00,2.27366,2.27377,2.27349,2.27374,5082095.0
2006-12-27 10:52:00,2.27362,2.2738,2.27346,2.2738,1380898.0
2006-12-27 10:53:00,2.27392,2.27398,2.27375,2.27375,19249322.0
2006-12-27 10:54:00,2.27392,2.2742,2.27386,2.2742,5044883.0
2006-12-27 10:55:00,2.27421,2.27436,2.27421,2.27436,2003534.0
2006-12-27 10:56:00,2.2743,2.2743,2.27397,2.27407,12923511.0
2006-12-27 10:57:00,2.27419,2.27432,2.27415,2.27423,2844313.0
2006-12-27 10:58:00,2.2744,2.27467,2.27438,2.27445,2139228.0
2006-12-27 10:59:00,2.27443,2.27479,2.27443,2.27479,4585899.0
2006-12-27 11:00:00,2.27471,2.27494,2.27465,2.27494,5900236.0
2006-12-27 11:01:00,2.27495,2.27495,2.27468,2.27471,5604405.0
2006-12-27 11:02:00,2.27486,2.27486,2.27428,2.27428,10905872.0
2006-12-27 11:03:00,2.2746,2.27478,2.2746,2.27472,3656822.0
2006-12-27 11:04:00,2.27468,2.27468,2.27438,2.27438,4240474.0
2006-12-27 11:05:00,2.27445,2.27458,2.27442,2.27443,2763574.0
2006-12-27 11:06:00,2.27437,2.27442,2.27421,2.27442,3978397.0
2006-12-27 11:07:00,2.27445,2.27499,2.27443,2.27499,15732252.0
2006-12-27 11:08:00,2.27509,2.2753,2.27505,2.2753,9277765.0
2006-12-27 11:09:00,2.2753,2.27538,2.27519,2.27519,9214779.0
2006-12-27 11:10:00,2.27522,2.27522,2.27486,2.27516,2126332.0
2006-12-27 11:11:00,2.27507,2.27507,2.27487,2.27487,2105518.0
2006-12-27 11:12:00,2.27484,2.27487,2.27451,2.27487,5370553.0
2006-12-27 11:13:00,2.27482,2.27482,2.27451,2.27451,2612091.0
2006-12-27 11:14:00,2.27437,2.27455,2.27433,2.27433,5849604.0
2006-12-27 11:15:00,2.27414,2.27434,2.27405,2.27434,1150517.0
2006-12-27 11:16:00,2.2742,2.27422,2.27404,2.27404,6794918.0
2006-12-27 11:17:00,2.27422,2.27434,2.27422,2.27431,343588.0
2006-12-27 11:18:00,2.27433,2.27455,2.27433,2.27455,2763575.0
2006-12-27 11:19:00,2.27446,2.2746,2.27446,2.27451,9277417.0
2006-12-27 11:20:00,2.27465,2.27465,2.27452,2.27459,5556470.0
2006-12-27 11:21:00,2.27453,2.27456,2.27445,2.27453,9758520.0
2006-12-27 11:22:00,2.27464,2.27487,2.27464,2.27468,2835390.0
2006-12-27 11:23:00,2.27471,2.2749,2.27471,2.27481,2712528.0
2006-12-27 11:24:00,2.27479,2.27479,2.27458,2.27458,8562626.0
2006-12-27 11:25:00,2.2747,2.27488,2.2747,2.27486,2467928.0
2006-12-27 11:26:00,2.2751,2.27516,2.27498,2.27502,3509979.0
2006-12-27 11:27:00,2.27487,2.27506,2.27478,2.27506,2737781.0
2006-12-27 11:28:00,2.27509,2.27516,2.27501,2.27513,1740600.0
2006-12-27 11:29:00,2.27498,2.27504,2.27476,2.27504,17562929.0
2006-12-27 11:30:00,2.27509,2.27535,2.27509,2.27522,2281978.0
2006-12-27 11:31:00,2.27522,2.27522,2.27481,2.27512,24529721.0
2006-12-27 11:32:00,2.27501,2.27509,2.27492,2.27509,7185394.0
2006-12-27 11:33:00,2.27516,2.27517,2.27501,2.27504,24581152.0
2006-12-27 11:34:00,2.27503,2.27514,2.27484,2.27484,8945492.0
2006-12-27 11:35:00,2.27492,2.27498,2.27484,2.27495,13261482.0
2006-12-27 11:36:00,2.27486,2.27486,2.27466,2.27479,5809068.0
2006-12-27 11:37:00,2.27481,2.2749,2.27479,2.27481,5919191.0
2006-12-27 11:38:00,2.27498,2.27503,2.27498,2.27503,537870.0
2006-12-27 11:39:00,2.2751,2.27546,2.27504,2.27546,1953052.0
2006-12-27 11:40:00,2.27539,2.27549,2.27504,2.27504,6354563.0
2006-12-27 11:41:00,2.27523,2.27523,2.27505,2.27505,8909007.0
2006-12-27 11:42:00,2.27515,2.2752,2.2747,2.2749,12995386.0
2006-12-27 11:43:00,2.27488,2.2754,2.27488,2.2754,1639714.0
2006-12-27 11:44:00,2.27539,2.27573,2.27539,2.27573,5874299.0
2006-12-27 11:45:00,2.27567,2.27604,2.27567,2.27578,2349408.0
2006-12-27 11:46:00,2.27574,2.27599,2.27574,2.27599,3536398.0
2006-12-27 11:47:00,2.27599,2.27615,2.27598,2.27615,11659101.0
2006-12-27 11:48:00,2.27608,2.2762,2.27604,2.27604,10045350.0
2006-12-27 11:49:00,2.27596,2.27613,2.2759,2.27602,10150291.0
2006-12-27 11:50:00,2.27587,2.27587,2.27556,2.27556,3007393.0
2006-12-27 11:51:00,2.2756,2.27585,2.2755,2.27585,2723286.0
2006-12-27 11:52:00,2.27597,2.27616,2.27597,2.27611,14563223.0
2006-12-27 11:53:00,2.27614,2.27614,2.27581,2.27597,14422081.0
2006-12-27 11:54:00,2.27599,2.27606,2.27591,2.27606,8341861.0
2006-12-27 11:55:00,2.27602,2.27604,2.27595,2.27598,17296555.0
2006-12-27 11:56:00,2.27597,2.27599,2.27577,2.27577,3723718.0
2006-12-27 11:57:00,2.27566,2.27566,2.27544,2.27544,14070114.0
2006-12-27 11:58:00,2.27556,2.27564,2.27548,2.27548,965610.0
2006-12-27 11:59:00,2.27542,2.27542,2.27515,2.27515,7753376.0
2006-12-27 12:00:00,2.27508,2.27509,2.27471,2.27474,6241482.0
2006-12-27 12:01:00,2.27489,2.27507,2.27487,2.27501,6208512.0
2006-12-27 12:02:00,2.27507,2.27507,2.27491,2.27491,1820877.0
2006-12-27 12:03:00,2.27475,2.27487,2.27469,2.27469,9494301.0
2006-12-27 12:04:00,2.27479,2.27484,2.27464,2.27478,2249146.0
2006-12-27 12:05:00,2.27471,2.27495,2.27468,2.27495,16398413.0
2006-12-27 12:06:00,2.27498,2.27511,2.27491,2.27511,4815761.0
2006-12-27 12:07:00,2.27507,2.27517,2.27494,2.27517,4051122.0
2006-12-27 12:08:00,2.2752,2.27531,2.2752,2.27524,5550938.0
2006-12-27 12:09:00,2.27523,2.27529,2.27474,2.27522,4316444.0
2006-12-27 12:10:00,2.27523,2.27555,2.27523,2.27555,4567914.0
2006-12-27 12:11:00,2.27553,2.27553,2.27515,2.27544,4320008.0
2006-12-27 12:12:00,2.27535,2.27545,2.27528,2.27529,6634892.0
2006-12-27 12:13:00,2.27531,2.27546,2.27508,2.27508,12408595.0
2006-12-27 12:14:00,2.27506,2.27511,2.27474,2.27511,8839224.0
2006-12-27 12:15:00,2.2752,2.27534,2.27519,2.27524,1178255.0
2006-12-27 12:16:00,2.27522,2.27522,2.27486,2.27486,13216364.0
2006-12-27 12:17:00,2.27492,2.27492,2.27475,2.27475,1820792.0
2006-12-27 12:18:00,2.27468,2.27468,2.27431,2.2745,6765617.0
2006-12-27 12:19:00,2.27456,2.27474,2.27456,2.27467,5212841.0
2006-12-27 12:20:00,2.27476,2.27476,2.27457,2.27457,17711457.0
2006-12-27 12:21:00,2.27451,2.27451,2.27424,2.27442,16273965.0
2006-12-27 12:22:00,2.27429,2.27448,2.27429,2.27445,3642937.0
2006-12-27 12:23:00,2.27438,2.27438,2.2741,2.27412,7294673.0
2006-12-27 12:24:00,2.27411,2.27411,2.27378,2.27399,5083588.0
2006-12-27 12:25:00,2.27418,2.27429,2.27418,2.27419,2673712.0
2006-12-27 12:26:00,2.27428,2.27457,2.27417,2.27457,2582994.0
2006-12-27 12:27:00,2.27458,2.27498,2.27453,2.27498,13998217.0
2006-12-27 12:28:00,2.27496,2.27496,2.27448,2.27448,5175453.0
2006-12-27 12:29:00,2.27454,2.27503,2.27454,2.27503,7812003.0
2006-12-27 12:30:00,2.27506,2.27506,2.2748,2.27487,1707770.0
2006-12-27 12:31:00,2.27483,2.27493,2.27482,2.27492,10453659.0
2006-12-27 12:32:00,2.27481,2.275,2.27472,2.275,5595810.0
2006-12-27 12:33:00,2.27511,2.27511,2.27497,2.27497,8641310.0
2006-12-27 12:34:00,2.27513,2.27542,2.27513,2.2752,26522120.0
2006-12-27 12:35:00,2.27512,2.27512,2.27492,2.27502,651110.0
2006-12-27 12:36:00,2.27508,2.27521,2.27506,2.27521,9155035.0
2006-12-27 12:37:00,2.27519,2.27545,2.27506,2.27545,4022136.0
2006-12-27 12:38:00,2.27545,2.27563,2.27545,2.27563,2177692.0
2006-12-27 12:39:00,2.27555,2.27572,2.27555,2.27568,2826017.0
2006-12-27 12:40:00,2.2757,2.2757,2.27549,2.27554,2082277.0
2006-12-27 12:41:00,2.27567,2.27584,2.27566,2.27577,4027583.0
2006-12-27 12:42:00,2.27568,2.27579,2.27566,2.27566,2005031.0
2006-12-27 12:43:00,2.27556,2.27556,2.27542,2.27543,7775038.0
2006-12-27 12:44:00,2.2755,2.27573,2.2755,2.27563,8931286.0
2006-12-27 12:45:00,2.27556,2.27572,2.27556,2.27567,4925002.0
2006-12-27 12:46:00,2.2756,2.2756,2.27526,2.27531,2327796.0
2006-12-27 12:47:00,2.27533,2.2754,2.27524,2.2754,7731012.0
2006-12-27 12:48:00,2.27538,2.27541,2.27525,2.27539,3762448.0
2006-12-27 12:49:00,2.27534,2.27549,2.27515,2.27549,5148200.0
2006-12-27 12:50:00,2.27541,2.27541,2.27494,2.27494,5351896.0
2006-12-27 12:51:00,2.27498,2.27532,2.27498,2.27532,13029518.0
2006-12-27 12:52:00,2.27543,2.27579,2.27543,2.27579,2094623.0
2006-12-27 12:53:00,2.27572,2.27582,2.27545,2.27545,1179923.0
2006-12-27 12:54:00,2.27556,2.27575,2.2755,2.27575,6815056.0
2006-12-27 12:55:00,2.2757,2.2757,2.27558,2.27558,13538793.0
2006-12-27 12:56:00,2.27551,2.27551,2.27537,2.27537,4494425.0
2006-12-27 12:57:00,2.27537,2.27546,2.27536,2.27536,5074128.0
2006-12-27 12:58:00,2.27544,2.27552,2.27534,2.27552,11470433.0
2006-12-27 12:59:00,2.27552,2.27552,2.27531,2.27534,3008527.0
2006-12-27 13:00:00,2.27388,2.27546,2.27388,2.27546,2662925.0
2006-12-27 13:01:00,2.27553,2.2758,2.27553,2.27572,14401426.0
2006-12-27 13:02:00,2.27583,2.27612,2.27583,2.27611,12462125.0
2006-12-27 13:03:00,2.27611,2.2762,2.27602,2.27607,3722948.0
2006-12-27 13:04:00,2.276,2.276,2.27562,2.27562,9970325.0
2006-12-27 13:05:00,2.27556,2.27559,2.27531,2.27556,8885052.0
2006-12-27 13:06:00,2.27564,2.27564,2.27528,2.27534,3357970.0
2006-12-27 13:07:00,2.27528,2.27528,2.27505,2.27508,3145009.0
2006-12-27 13:08:00,2.27516,2.27516,2.27499,2.27513,9307847.0
2006-12-27 13:09:00,2.27501,2.27507,2.2748,2.27491,3064013.0
2006-12-27 13:10:00,2.27491,2.27506,2.27486,2.27506,7433366.0
2006-12-27 13:11:00,2.2752,2.27534,2.275,2.27534,10833508.0
2006-12-27 13:12:00,2.27557,2.27563,2.27547,2.27547,6851995.0
2006-12-27 13:13:00,2.27543,2.2761,2.2754,2.2761,1753765.0
2006-12-27 13:14:00,2.27623,2.27688,2.27623,2.27688,4581766.0
2006-12-27 13:15:00,2.27694,2.27711,2.27694,2.27711,3202097.0
2006-12-27 13:16:00,2.27701,2.27718,2.27698,2.27718,5426312.0
2006-12-27 13:17:00,2.27708,2.27718,2.27703,2.27718,10434669.0
2006-12-27 13:18:00,2.27711,2.27736,2.27711,2.27711,9367217.0
2006-12-27 13:19:00,2.27709,2.27714,2.27691,2.27714,14542088.0
2006-12-27 13:20:00,2.27703,2.27748,2.27703,2.27734,11288229.0
2006-12-27 13:21:00,2.27752,2.27777,2.27739,2.27768,6791397.0
2006-12-27 13:22:00,2.27762,2.27762,2.27725,2.27729,22308668.0
2006-12-27 13:23:00,2.27731,2.27731,2.27704,2.27704,6899787.0
2006-12-27 13:24:00,2.27698,2.27698,2.27661,2.27666,6877959.0
2006-12-27 13:25:00,2.27658,2.27658,2.27619,2.27637,5396560.0
2006-12-27 13:26:00,2.27642,2.27643,2.2763,2.27638,1708575.0
2006-12-27 13:27:00,2.27636,2.27655,2.27623,2.27655,21516977.0
2006-12-27 13:28:00,2.27669,2.27704,2.27669,2.27704,947991.0
2006-12-27 13:29:00,2.27704,2.27704,2.27663,2.27668,3564579.0
2006-12-27 13:30:00,2.2767,2.2767,2.27614,2.27649,10154391.0
2006-12-27 13:31:00,2.27641,2.27641,2.27606,2.27606,13917198.0
2006-12-27 13:32:00,2.27612,2.27623,2.27612,2.27615,5807710.0
2006-12-27 13:33:00,2.27618,2.27651,2.27618,2.27651,2182525.0
2006-12-27 13:34:00,2.27655,2.27665,2.27647,2.27665,1547756.0
2006-12-27 13:35:00,2.27661,2.27675,2.27657,2.27657,1611121.0
2006-12-27 13:36:00,2.27657,2.27665,2.27643,2.27665,13464285.0
2006-12-27 13:37:00,2.27669,2.27675,2.27659,2.27675,5624905.0
2006-12-27 13:38:00,2.27668,2.2767,2.27649,2.27651,9981745.0
2006-12-27 13:39:00,2.27638,2.27646,2.27627,2.2763,1770575.0
2006-12-27 13:40:00,2.27629,2.27629,2.27548,2.27548,8118611.0
2006-12-27 13:41:00,2.27539,2.27539,2.27474,2.27477,13055069.0
2006-12-27 13:42:00,2.27473,2.27473,2.27458,2.27471,4297039.0
2006-12-27 13:43:00,2.27474,2.27498,2.27474,2.27497,2873427.0
2006-12-27 13:45:00,2.27498,2.27522,2.27498,2.27519,4146677.0
2006-12-27 13:46:00,2.27515,2.27515,2.27489,2.27501,4511253.0
2006-12-27 13:47:00,2.27476,2.27492,2.27476,2.27492,5803083.0
2006-12-27 13:48:00,2.27499,2.27515,2.27496,2.27496,5822343.0
2006-12-27 13:49:00,2.27488,2.27501,2.27477,2.27501,10243319.0
2006-12-27 13:50:00,2.27467,2.27517,2.27467,2.27507,8653099.0
2006-12-27 13:51:00,2.27524,2.27557,2.27524,2.27557,6322459.0
2006-12-27 13:52:00,2.27546,2.27587,2.27546,2.27587,7528455.0
2006-12-27 13:53:00,2.27599,2.27599,2.27575,2.27575,2453019.0
2006-12-27 13:54:00,2.27577,2.27591,2.27551,2.27591,4191938.0
2006-12-27 13:55:00,2.27597,2.27612,2.27597,2.27608,3477855.0
2006-12-27 13:56:00,2.27608,2.27615,2.27585,2.27585,3659295.0
2006-12-27 13:57:00,2.27612,2.27612,2.27591,2.27603,3035405.0
2006-12-27 13:58:00,2.27606,2.27656,2.27606,2.27656,10210951.0
2006-12-27 13:59:00,2.27672,2.27715,2.27672,2.27715,9082510.0
2006-12-27 14:00:00,2.27708,2.27757,2.27708,2.27757,5761630.0
2006-12-27 14:01:00,2.27794,2.27807,2.27772,2.27794,3129262.0
2006-12-27 14:02:00,2.27782,2.27782,2.2775,2.2776,706798.0
2006-12-27 14:03:00,2.27775,2.27825,2.27775,2.27825,2064595.0
2006-12-27 14:04:00,2.27819,2.27909,2.27819,2.27909,8628610.0
2006-12-27 14:05:00,2.27907,2.27933,2.27884,2.27933,17128278.0
2006-12-27 14:06:00,2.27947,2.27969,2.27923,2.27923,2065074.0
2006-12-27 14:07:00,2.27914,2.27917,2.27893,2.27893,880479.0
2006-12-27 14:08:00,2.2789,2.27901,2.2789,2.27901,10612634.0
2006-12-27 14:09:00,2.27908,2.2792,2.27908,2.2792,4862049.0
2006-12-27 14:10:00,2.2793,2.27954,2.27906,2.27954,11565115.0
2006-12-27 14:11:00,2.27958,2.27974,2.27958,2.2797,8177191.0
2006-12-27 14:12:00,2.27971,2.27971,2.27958,2.27958,801395.0
2006-12-27 14:13:00,2.27937,2.27963,2.27937,2.27947,1881795.0
2006-12-27 14:14:00,2.27934,2.27943,2.27926,2.27943,3848882.0
2006-12-27 14:15:00,2.27948,2.27968,2.27938,2.27968,9777890.0
2006-12-27 14:16:00,2.27955,2.27955,2.27937,2.27938,2321196.0
2006-12-27 14:17:00,2.27936,2.2794,2.27918,2.27918,11560114.0
2006-12-27 14:18:00,2.27933,2.27956,2.27915,2.27956,6494813.0
2006-12-27 14:19:00,2.27952,2.27971,2.27942,2.27942,14823687.0
2006-12-27 14:20:00,2.27936,2.27938,2.27917,2.27917,3195270.0
2006-12-27 14:21:00,2.2792,2.2792,2.27897,2.2792,10237542.0
2006-12-27 14:22:00,2.27925,2.27935,2.27922,2.27934,13133779.0
2006-12-27 14:23:00,2.27933,2.27943,2.27927,2.27939,9587420.0
2006-12-27 14:24:00,2.27939,2.27939,2.27919,2.27937,5771149.0
2006-12-27 14:25:00,2.27946,2.27949,2.27934,2.27947,4541277.0
2006-12-27 14:26:00,2.27957,2.27967,2.2795,2.27959,8136151.0
2006-12-27 14:27:00,2.27962,2.27963,2.27948,2.27951,3927390.0
2006-12-27 14:28:00,2.27964,2.2804,2.27964,2.2804,11318684.0
2006-12-27 14:29:00,2.28029,2.28047,2.28015,2.28015,2092354.0
2006-12-27 14:30:00,2.2801,2.2801,2.27956,2.27956,4637013.0
2006-12-27 14:31:00,2.27955,2.27955,2.27922,2.27922,1635333.0
2006-12-27 14:32:00,2.27914,2.27939,2.27895,2.27924,13278224.0
2006-12-27 14:33:00,2.2792,2.27935,2.2792,2.27935,7285703.0
2006-12-27 14:34:00,2.27929,2.27929,2.27915,2.27926,6765781.0
2006-12-27 14:35:00,2.27936,2.27939,2.27904,2.27904,3813914.0
2006-12-27 14:36:00,2.27914,2.27923,2.27905,2.27923,9685496.0
2006-12-27 14:37:00,2.27935,2.2796,2.27933,2.2796,8426142.0
2006-12-27 14:38:00,2.27989,2.28015,2.27987,2.27987,6257623.0
2006-12-27 14:39:00,2.27987,2.27987,2.27968,2.27968,1162227.0
2006-12-27 14:40:00,2.27966,2.27967,2.27908,2.27908,3843113.0
2006-12-27 14:41:00,2.27951,2.27972,2.2795,2.27972,2705704.0
2006-12-27 14:42:00,2.27978,2.28005,2.27976,2.28005,20702721.0
2006-12-27 14:43:00,2.28003,2.28027,2.28001,2.28027,5562577.0
2006-12-27 14:44:00,2.2803,2.28075,2.2803,2.28073,2627959.0
2006-12-27 14:45:00,2.28062,2.28062,2.28035,2.28038,1036132.0
2006-12-27 14:46:00,2.28064,2.2808,2.28064,2.28065,4364050.0
2006-12-27 14:47:00,2.28051,2.28051,2.27975,2.27975,1307740.0
2006-12-27 14:48:00,2.27952,2.27961,2.27941,2.27947,9454688.0
2006-12-27 14:49:00,2.27944,2.27961,2.27943,2.27943,6925726.0
2006-12-27 14:50:00,2.27929,2.27946,2.27913,2.27913,3382610.0
2006-12-27 14:51:00,2.27924,2.27938,2.27891,2.27938,5251207.0
2006-12-27 14:52:00,2.27946,2.27946,2.27897,2.27915,5586741.0
2006-12-27 14:53:00,2.27943,2.27962,2.27943,2.27962,3829841.0
2006-12-27 14:54:00,2.27989,2.28031,2.27989,2.28031,1471070.0
2006-12-27 14:55:00,2.28038,2.28051,2.28038,2.28051,791654.0
2006-12-27 14:56:00,2.28081,2.28086,2.28051,2.28051,2789372.0
2006-12-27 14:57:00,2.28039,2.28042,2.28024,2.28038,13385129.0
2006-12-27 14:58:00,2.28045,2.28058,2.28043,2.28058,1456374.0
2006-12-27 14:59:00,2.2806,2.28103,2.2806,2.28103,3375988.0
2006-12-27 15:00:00,2.28109,2.28121,2.28097,2.28098,17884926.0
2006-12-27 15:01:00,2.28091,2.28091,2.28052,2.28072,6127766.0
2006-12-27 15:02:00,2.2807,2.2807,2.28036,2.28036,14124651.0
2006-12-27 15:03:00,2.28031,2.28031,2.28014,2.28023,2288273.0
2006-12-27 15:04:00,2.28025,2.28025,2.27995,2.27995,5816339.0
2006-12-27 15:05:00,2.27991,2.28011,2.27985,2.27989,2797036.0
2006-12-27 15:06:00,2.27989,2.27989,2.27971,2.27971,7196380.0
2006-12-27 15:07:00,2.27968,2.27983,2.27968,2.27977,2717959.0
2006-12-27 15:08:00,2.27955,2.27955,2.27903,2.2794,13023899.0
2006-12-27 15:09:00,2.27956,2.27991,2.27956,2.27987,11764877.0
2006-12-27 15:10:00,2.27988,2.27997,2.27976,2.27983,4218659.0
2006-12-27 15:11:00,2.27972,2.27972,2.27967,2.27967,760196.0
2006-12-27 15:12:00,2.27958,2.2796,2.27923,2.2793,3822810.0
2006-12-27 15:13:00,2.27929,2.27929,2.27916,2.27916,6617238.0
2006-12-27 15:14:00,2.27923,2.27936,2.27923,2.27936,2727339.0
2006-12-27 15:15:00,2.27938,2.27938,2.27889,2.27889,6397376.0
2006-12-27 15:16:00,2.27877,2.27877,2.27787,2.27797,4194136.0
2006-12-27 15:17:00,2.27791,2.2782,2.27771,2.2782,4689677.0
2006-12-27 15:18:00,2.27835,2.27866,2.27717,2.27863,875598.0
2006-12-27 15:19:00,2.27863,2.27909,2.27861,2.27909,16122575.0
2006-12-27 15:20:00,2.27926,2.27937,2.27866,2.27866,9406794.0
2006-12-27 15:21:00,2.27844,2.27844,2.27822,2.27834,1321421.0
2006-12-27 15:22:00,2.27843,2.27867,2.27828,2.27828,18500367.0
2006-12-27 15:23:00,2.27885,2.27914,2.27885,2.27896,14986697.0
2006-12-27 15:24:00,2.2789,2.2789,2.27863,2.27864,11578395.0
2006-12-27 15:25:00,2.2786,2.27872,2.27858,2.27858,4096275.0
2006-12-27 15:26:00,2.2784,2.2784,2.27786,2.27786,1912336.0
2006-12-27 15:27:00,2.27763,2.27763,2.27716,2.27716,3923587.0
2006-12-27 15:28:00,2.27703,2.27703,2.27655,2.27655,2207374.0
2006-12-27 15:29:00,2.27646,2.27684,2.27646,2.27684,1364081.0
2006-12-27 15:30:00,2.27696,2.27713,2.27695,2.27704,6219782.0
2006-12-27 15:31:00,2.27698,2.27711,2.27692,2.27692,7686673.0
2006-12-27 15:32:00,2.27723,2.27745,2.27721,2.27745,11616616.0
2006-12-27 15:33:00,2.27745,2.27751,2.27729,2.27729,4859626.0
2006-12-27 15:34:00,2.27723,2.27736,2.27723,2.27726,5566415.0
2006-12-27 15:35:00,2.27736,2.27745,2.27736,2.27745,4113578.0
2006-12-27 15:36:00,2.27744,2.27757,2.27733,2.27733,15858383.0
2006-12-27 15:37:00,2.27752,2.27763,2.27751,2.2776,5715941.0
2006-12-27 15:38:00,2.27784,2.27818,2.27784,2.27818,1977340.0
2006-12-27 15:39:00,2.27806,2.27806,2.27767,2.27767,1799165.0
2006-12-27 15:40:00,2.27785,2.2781,2.27785,2.27795,14218820.0
2006-12-27 15:41:00,2.27795,2.27803,2.27781,2.27781,10563815.0
2006-12-27 15:42:00,2.27776,2.27782,2.27762,2.27782,7528644.0
2006-12-27 15:43:00,2.27795,2.27837,2.27787,2.27837,2112197.0
2006-12-27 15:44:00,2.27826,2.27842,2.27826,2.27842,1961303.0
2006-12-27 15:45:00,2.27834,2.27882,2.27834,2.27882,16247619.0
2006-12-27 15:46:00,2.27886,2.27904,2.27859,2.27904,2128987.0
2006-12-27 15:47:00,2.27905,2.27905,2.27852,2.27852,5762120.0
2006-12-27 15:48:00,2.27836,2.27868,2.27836,2.27868,3101585.0
2006-12-27 15:49:00,2.27879,2.27879,2.27851,2.27851,6647004.0
2006-12-27 15:50:00,2.27839,2.27839,2.27804,2.27829,993139.0
2006-12-27 15:51:00,2.27838,2.27838,2.27806,2.27825,11418510.0
2006-12-27 15:52:00,2.2782,2.2782,2.27786,2.27787,27958478.0
2006-12-27 15:53:00,2.27798,2.27814,2.27792,2.27806,7984584.0
2006-12-27 15:54:00,2.27816,2.27839,2.27816,2.27835,9960450.0
2006-12-27 15:55:00,2.27842,2.27842,2.27808,2.27808,2230463.0
2006-12-27 15:56:00,2.27806,2.2781,2.278,2.27803,1532557.0
2006-12-27 15:57:00,2.27801,2.27801,2.27774,2.27794,4181530.0
2006-12-27 15:58:00,2.27797,2.27811,2.27788,2.27811,1909873.0
2006-12-27 15:59:00,2.27803,2.27803,2.27785,2.27788,1040266.0
2006-12-27 16:00:00,2.27801,2.27821,2.27801,2.27809,7648049.0
2006-12-27 16:01:00,2.27811,2.27811,2.27747,2.27747,4336452.0
2006-12-27 16:02:00,2.27754,2.27757,2.27733,2.27733,6575524.0
2006-12-27 16:03:00,2.27731,2.27786,2.27731,2.27786,2322700.0
2006-12-27 16:04:00,2.27793,2.27793,2.27777,2.27788,20192272.0
2006-12-27 16:05:00,2.27776,2.27776,2.27738,2.27738,1647500.0
2006-12-27 16:06:00,2.2773,2.27735,2.27714,2.27723,9493181.0
2006-12-27 16:07:00,2.27719,2.27723,2.27691,2.27691,14231836.0
2006-12-27 16:08:00,2.27686,2.2769,2.27669,2.2769,22803022.0
2006-12-27 16:09:00,2.2769,2.27699,2.27687,2.27687,20008568.0
2006-12-27 16:10:00,2.27658,2.27658,2.27634,2.27635,8205427.0
2006-12-27 16:11:00,2.27639,2.27663,2.27637,2.27637,9133918.0
2006-12-27 16:12:00,2.27633,2.27633,2.27601,2.27601,5844246.0
2006-12-27 16:13:00,2.2758,2.2758,2.27551,2.27565,7182491.0
2006-12-27 16:14:00,2.27584,2.27607,2.27584,2.27602,7792494.0
2006-12-27 16:15:00,2.27611,2.27631,2.27611,2.2762,5222068.0
2006-12-27 16:16:00,2.27621,2.27621,2.27611,2.27612,8213805.0
2006-12-27 16:17:00,2.27628,2.27635,2.27581,2.27581,12668688.0
2006-12-27 16:18:00,2.27618,2.27634,2.27609,2.27634,5716485.0
2006-12-27 16:19:00,2.2764,2.27645,2.27637,2.27644,3554247.0
2006-12-27 16:20:00,2.27626,2.27661,2.27626,2.27645,18961896.0
2006-12-27 16:21:00,2.27634,2.27651,2.27598,2.27598,7803293.0
2006-12-27 16:22:00,2.27579,2.27583,2.27551,2.27583,3178570.0
2006-12-27 16:23:00,2.2759,2.27609,2.2759,2.27609,6557097.0
2006-12-27 16:24:00,2.27619,2.27636,2.27613,2.27636,1239621.0
2006-12-27 16:25:00,2.2764,2.27731,2.27612,2.27731,18319610.0
2006-12-27 16:26:00,2.27731,2.27731,2.27716,2.2772,1500234.0
2006-12-27 16:27:00,2.27741,2.27766,2.27741,2.27766,4109597.0
2006-12-27 16:28:00,2.2777,2.27779,2.27756,2.27756,16298852.0
2006-12-27 16:29:00,2.27759,2.27759,2.27733,2.27744,1309257.0
2006-12-27 16:30:00,2.27751,2.27773,2.27751,2.27768,2820713.0
2006-12-27 16:31:00,2.27774,2.27774,2.27729,2.27729,9721097.0
2006-12-27 16:32:00,2.27717,2.27717,2.27696,2.27701,10368196.0
2006-12-27 16:33:00,2.27678,2.27682,2.27653,2.27655,2903101.0
2006-12-27 16:34:00,2.27652,2.27661,2.27634,2.27634,8572101.0
2006-12-27 16:35:00,2.27609,2.27609,2.27566,2.27574,13678119.0
2006-12-27 16:36:00,2.27584,2.27585,2.27559,2.27559,2543108.0
2006-12-27 16:37:00,2.27558,2.2759,2.27556,2.2759,2262322.0
2006-12-27 16:38:00,2.27599,2.27635,2.27599,2.27627,8864775.0
2006-12-27 16:39:00,2.2763,2.27635,2.27618,2.27623,7269624.0
2006-12-27 16:40:00,2.27611,2.27611,2.27569,2.27574,3826875.0
2006-12-27 16:41:00,2.27581,2.27583,2.27569,2.27577,13370596.0
2006-12-27 16:42:00,2.27572,2.27572,2.27486,2.27486,5863790.0
2006-12-27 16:43:00,2.27475,2.27475,2.27443,2.27472,2868758.0
2006-12-27 16:44:00,2.27473,2.27479,2.27461,2.27463,22932873.0
2006-12-27 16:45:00,2.27464,2.27464,2.27402,2.27429,4943374.0
2006-12-27 16:46:00,2.27419,2.27435,2.27419,2.27435,3104465.0
2006-12-27 16:47:00,2.27413,2.27413,2.27386,2.27392,2955507.0
2006-12-27 16:48:00,2.2738,2.27383,2.27359,2.27383,9333045.0
2006-12-27 16:49:00,2.27393,2.27415,2.27393,2.27411,2407041.0
2006-12-27 16:50:00,2.27419,2.27426,2.27407,2.27426,4466573.0
2006-12-27 16:51:00,2.27429,2.27441,2.27413,2.27431,8013358.0
2006-12-27 16:52:00,2.27436,2.27436,2.27409,2.27409,6591491.0
2006-12-27 16:53:00,2.27383,2.27383,2.27369,2.27377,4531391.0
2006-12-27 16:54:00,2.27384,2.27384,2.27369,2.27378,9646999.0
2006-12-27 16:55:00,2.27384,2.27404,2.27382,2.27386,2758886.0
2006-12-27 16:56:00,2.27401,2.27411,2.27392,2.27392,4424827.0
2006-12-27 16:57:00,2.27384,2.27384,2.27326,2.27326,22493600.0
2006-12-27 16:58:00,2.27332,2.27374,2.27327,2.27367,3879931.0
2006-12-27 16:59:00,2.27358,2.27358,2.27276,2.27314,24988314.0
2006-12-27 17:00:00,2.27285,2.27294,2.27246,2.27272,2359681.0
2006-12-27 17:01:00,2.27273,2.27298,2.27273,2.27298,2409920.0
2006-12-27 17:02:00,2.27299,2.27309,2.27298,2.27309,1321109.0
2006-12-27 17:03:00,2.27317,2.27337,2.27309,2.27337,3819255.0
2006-12-27 17:04:00,2.27329,2.27329,2.27299,2.27299,2385202.0
2006-12-27 17:05:00,2.27292,2.27292,2.27273,2.27276,3761577.0
2006-12-27 17:06:00,2.2727,2.27296,2.27265,2.27296,6048232.0
2006-12-27 17:07:00,2.27304,2.27328,2.27304,2.27316,9627316.0
2006-12-27 17:08:00,2.27315,2.27346,2.27294,2.27346,422252.0
2006-12-27 17:09:00,2.27352,2.27357,2.2734,2.27343,9869723.0
2006-12-27 17:10:00,2.27355,2.27356,2.27343,2.27343,5782954.0
2006-12-27 17:11:00,2.27349,2.27367,2.27322,2.27348,7214273.0
2006-12-27 17:12:00,2.27357,2.27358,2.27344,2.27352,2750281.0
2006-12-27 17:13:00,2.27352,2.27352,2.27336,2.27348,5807874.0
2006-12-27 17:14:00,2.27352,2.27364,2.27347,2.27348,4657498.0
2006-12-27 17:15:00,2.2735,2.27361,2.27349,2.27361,7999515.0
2006-12-27 17:16:00,2.27351,2.27368,2.27341,2.27368,10589011.0
2006-12-27 17:17:00,2.27373,2.27389,2.27373,2.27389,203076.0
2006-12-27 17:18:00,2.27388,2.27389,2.27371,2.27371,2469165.0
2006-12-27 17:19:00,2.27356,2.27356,2.27338,2.27339,26196235.0
2006-12-27 17:20:00,2.27345,2.27357,2.27345,2.27357,728530.0
2006-12-27 17:21:00,2.27371,2.27384,2.27367,2.27384,4443718.0
2006-12-27 17:22:00,2.27388,2.27391,2.27385,2.27386,6688271.0
2006-12-27 17:23:00,2.27387,2.27396,2.27368,2.27368,8452139.0
2006-12-27 17:24:00,2.27364,2.27376,2.27361,2.27376,17169782.0
2006-12-27 17:25:00,2.2738,2.27399,2.27373,2.27393,2392813.0
2006-12-27 17:26:00,2.27384,2.27387,2.27371,2.27387,4455373.0
2006-12-27 17:27:00,2.27406,2.27433,2.27406,2.27433,8673169.0
2006-12-27 17:28:00,2.27425,2.27445,2.27425,2.27439,1662025.0
2006-12-27 17:29:00,2.27461,2.27461,2.27412,2.27412,3361599.0
2006-12-27 17:30:00,2.27402,2.27402,2.273,2.273,5062828.0
2006-12-27 17:31:00,2.27297,2.27351,2.27297,2.27329,4692934.0
2006-12-27 17:32:00,2.27361,2.27373,2.27346,2.27346,2865375.0
2006-12-27 17:33:00,2.27343,2.2736,2.27341,2.27343,25697018.0
2006-12-27 17:34:00,2.27339,2.27344,2.27335,2.27335,4430720.0
2006-12-27 17:35:00,2.27334,2.27341,2.27329,2.27329,3159117.0
2006-12-27 17:36:00,2.27343,2.27357,2.27329,2.27357,2211976.0
2006-12-27 17:37:00,2.27375,2.27388,2.2737,2.2737,20995429.0
2006-12-27 17:38:00,2.27351,2.27351,2.27318,2.27318,4670998.0
2006-12-27 17:39:00,2.27331,2.27339,2.27323,2.27323,6274573.0
2006-12-27 17:40:00,2.27337,2.27345,2.27333,2.27342,13082044.0
2006-12-27 17:41:00,2.2734,2.2734,2.27313,2.27313,836818.0
2006-12-27 17:42:00,2.27309,2.27317,2.27298,2.27298,3194828.0
2006-12-27 17:43:00,2.27297,2.27297,2.27283,2.27296,1784317.0
2006-12-27 17:44:00,2.27304,2.27325,2.27304,2.27307,5984595.0
2006-12-27 17:45:00,2.27296,2.27296,2.27252,2.27255,18444050.0
2006-12-27 17:46:00,2.27252,2.27253,2.27232,2.27232,6777479.0
2006-12-27 17:47:00,2.27227,2.27227,2.27216,2.27225,3079327.0
2006-12-27 17:48:00,2.27221,2.27234,2.27221,2.27222,6031346.0
2006-12-27 17:49:00,2.27205,2.27205,2.27171,2.27171,10347674.0
2006-12-27 17:50:00,2.2718,2.2718,2.27155,2.27155,3675218.0
2006-12-27 17:51:00,2.27151,2.2716,2.27151,2.27158,11449140.0
2006-12-27 17:52:00,2.27161,2.27166,2.27154,2.2716,2786367.0
2006-12-27 17:53:00,2.27138,2.2716,2.27132,2.2716,2530355.0
2006-12-27 17:54:00,2.27161,2.27186,2.27142,2.27171,15186338.0
2006-12-27 17:55:00,2.27163,2.27163,2.27117,2.27117,2048273.0
2006-12-27 17:56:00,2.27114,2.27114,2.27092,2.271,15844443.0
2006-12-27 17:57:00,2.27093,2.27093,2.27067,2.27067,14908040.0
2006-12-27 17:58:00,2.27061,2.27061,2.27038,2.27052,7428146.0
2006-12-27 17:59:00,2.27019,2.27019,2.26968,2.26968,17565014.0
2006-12-27 18:00:00,2.26971,2.26984,2.26954,2.26984,2567446.0
2006-12-27 18:01:00,2.26979,2.26979,2.26957,2.26957,3153017.0
2006-12-27 18:02:00,2.26974,2.26994,2.26939,2.26994,14834686.0
2006-12-27 18:03:00,2.26992,2.26992,2.2698,2.26988,24227596.0
2006-12-27 18:04:00,2.26998,2.27014,2.26991,2.27003,5893675.0
2006-12-27 18:05:00,2.27,2.27033,2.27,2.27033,24137733.0
2006-12-27 18:06:00,2.2703,2.27041,2.27006,2.27006,2067562.0
2006-12-27 18:07:00,2.26988,2.27003,2.26987,2.26996,884269.0
2006-12-27 18:08:00,2.27012,2.27025,2.27008,2.27025,3298831.0
2006-12-27 18:09:00,2.27029,2.27043,2.27029,2.27039,4234167.0
2006-12-27 18:10:00,2.27045,2.27048,2.27033,2.27038,265280.0
2006-12-27 18:11:00,2.27039,2.27048,2.27033,2.27048,4754256.0
2006-12-27 18:12:00,2.27047,2.27048,2.27044,2.27048,2061728.0
2006-12-27 18:13:00,2.27045,2.27051,2.27027,2.27051,5180534.0
2006-12-27 18:14:00,2.27045,2.27067,2.27045,2.2706,9392847.0
2006-12-27 18:15:00,2.27056,2.27058,2.27037,2.27037,4614683.0
2006-12-27 18:16:00,2.27049,2.27061,2.27049,2.27053,5303073.0
2006-12-27 18:17:00,2.27044,2.27044,2.27025,2.27025,14079199.0
2006-12-27 18:18:00,2.2703,2.27063,2.2703,2.27063,21179693.0
2006-12-27 18:19:00,2.27076,2.27079,2.27068,2.27068,2786119.0
2006-12-27 18:20:00,2.27046,2.27046,2.27021,2.27028,4632833.0
2006-12-27 18:21:00,2.27012,2.27012,2.27002,2.27004,5377468.0
2006-12-27 18:22:00,2.2701,2.2701,2.26965,2.26965,1988692.0
2006-12-27 18:23:00,2.26956,2.26964,2.26915,2.26915,15331679.0
2006-12-27 18:24:00,2.26899,2.26939,2.26899,2.26939,4917368.0
2006-12-27 18:25:00,2.26912,2.26949,2.26912,2.26936,13137269.0
2006-12-27 18:26:00,2.26929,2.26929,2.26917,2.26927,2219465.0
2006-12-27 18:27:00,2.26923,2.26923,2.26889,2.26889,1166729.0
2006-12-27 18:28:00,2.269,2.26921,2.269,2.26918,1828860.0
2006-12-27 18:29:00,2.26909,2.26925,2.26907,2.26909,4052174.0
2006-12-27 18:30:00,2.26912,2.26928,2.2691,2.26924,6855495.0
2006-12-27 18:31:00,2.26946,2.26946,2.26925,2.26931,7622160.0
2006-12-27 18:32:00,2.26934,2.2694,2.26928,2.26928,3664970.0
2006-12-27 18:33:00,2.26952,2.26952,2.26948,2.26949,1314325.0
2006-12-27 18:34:00,2.26951,2.26965,2.26942,2.26965,1690680.0
2006-12-27 18:35:00,2.2698,2.27012,2.26979,2.27,4640859.0
2006-12-27 18:36:00,2.27011,2.27047,2.27011,2.27047,9729034.0
2006-12-27 18:37:00,2.27026,2.27029,2.27011,2.27029,5830307.0
2006-12-27 18:38:00,2.27032,2.27049,2.27025,2.27049,3619244.0
2006-12-27 18:39:00,2.27052,2.27088,2.2704,2.27083,2594033.0
2006-12-27 18:40:00,2.27078,2.27078,2.2705,2.2705,1888510.0
2006-12-27 18:41:00,2.2703,2.2703,2.27013,2.27024,16675445.0
2006-12-27 18:42:00,2.27026,2.27032,2.27017,2.27032,949611.0
2006-12-27 18:43:00,2.27033,2.27033,2.27016,2.27024,8297728.0
2006-12-27 18:44:00,2.27021,2.27053,2.27021,2.27053,17722542.0
2006-12-27 18:45:00,2.27063,2.27077,2.27051,2.27077,1326433.0
2006-12-27 18:46:00,2.27091,2.27122,2.27091,2.27096,1194824.0
2006-12-27 18:47:00,2.27083,2.27095,2.27061,2.27061,12627151.0
2006-12-27 18:48:00,2.27059,2.27083,2.27059,2.27083,455536.0
2006-12-27 18:49:00,2.27076,2.27076,2.27038,2.27038,4296452.0
2006-12-27 18:50:00,2.27047,2.27061,2.27044,2.27061,6069789.0
2006-12-27 18:51:00,2.26918,2.2709,2.26918,2.2709,890271.0
2006-12-27 18:52:00,2.2709,2.2709,2.27041,2.2706,6662887.0
2006-12-27 18:53:00,2.27051,2.27081,2.27049,2.27067,2071616.0
2006-12-27 18:54:00,2.27067,2.27067,2.27023,2.27067,20416640.0
2006-12-27 18:55:00,2.27073,2.27077,2.27057,2.27077,5356552.0
2006-12-27 18:56:00,2.27079,2.2711,2.27079,2.2711,20837039.0
2006-12-27 18:57:00,2.27126,2.27172,2.27126,2.27172,4429179.0
2006-12-27 18:58:00,2.27175,2.27175,2.27166,2.2717,6692665.0
2006-12-27 18:59:00,2.27166,2.27166,2.27114,2.27114,187185.0
2006-12-27 19:00:00,2.27105,2.27105,2.27093,2.27093,5099615.0
2006-12-27 19:01:00,2.27107,2.27117,2.27106,2.27106,3953428.0
2006-12-27 19:02:00,2.27109,2.27117,2.27103,2.27115,4869301.0
2006-12-27 19:03:00,2.27095,2.27106,2.27083,2.27083,3773947.0
2006-12-27 19:04:00,2.27079,2.27097,2.27059,2.27097,2672852.0
2006-12-27 19:05:00,2.27107,2.2714,2.27098,2.27135,7215090.0
2006-12-27 19:06:00,2.27115,2.27115,2.271,2.271,12794039.0
2006-12-27 19:07:00,2.27081,2.27105,2.27081,2.27105,750205.0
2006-12-27 19:08:00,2.27109,2.27114,2.27098,2.27106,1309834.0
2006-12-27 19:09:00,2.27106,2.27106,2.27087,2.27087,4021069.0
2006-12-27 19:10:00,2.27082,2.27083,2.27055,2.27077,2563529.0
2006-12-27 19:11:00,2.27081,2.27097,2.27075,2.27097,6422494.0
2006-12-27 19:12:00,2.27095,2.27095,2.27087,2.27089,11078388.0
2006-12-27 19:13:00,2.27086,2.27109,2.27074,2.27109,2359787.0
2006-12-27 19:14:00,2.2711,2.27142,2.27103,2.27142,9863104.0
2006-12-27 19:15:00,2.27122,2.2713,2.27096,2.27103,2638744.0
2006-12-27 19:16:00,2.27115,2.27119,2.27115,2.27119,340163.0
2006-12-27 19:17:00,2.2713,2.27141,2.2713,2.2713,2728975.0
2006-12-27 19:18:00,2.27134,2.2714,2.27124,2.27139,1971259.0
2006-12-27 19:19:00,2.27143,2.27157,2.27143,2.27156,4057755.0
2006-12-27 19:20:00,2.27151,2.27196,2.27151,2.27196,4078402.0
2006-12-27 19:21:00,2.27162,2.27164,2.27162,2.27164,347745.0
2006-12-27 19:22:00,2.27163,2.27181,2.27148,2.27181,14363357.0
2006-12-27 19:23:00,2.27211,2.27218,2.27193,2.27193,2026185.0
2006-12-27 19:24:00,2.27192,2.27192,2.27156,2.2716,4596723.0
2006-12-27 19:25:00,2.27147,2.27156,2.2713,2.2713,1599738.0
2006-12-27 19:26:00,2.27137,2.27137,2.27119,2.2712,7847753.0
2006-12-27 19:27:00,2.27124,2.27124,2.27056,2.27092,9743898.0
2006-12-27 19:28:00,2.27092,2.27092,2.27085,2.27088,612492.0
2006-12-27 19:29:00,2.27093,2.27111,2.27093,2.27106,1799248.0
2006-12-27 19:30:00,2.27125,2.27133,2.27118,2.27132,3658077.0
2006-12-27 19:31:00,2.2712,2.2712,2.271,2.27104,182439.0
2006-12-27 19:32:00,2.27116,2.27132,2.27106,2.27106,3827136.0
2006-12-27 19:33:00,2.27116,2.27118,2.27112,2.27114,10294027.0
2006-12-27 19:34:00,2.27107,2.27114,2.271,2.2711,3914391.0
2006-12-27 19:35:00,2.27119,2.27161,2.2711,2.27161,1442498.0
2006-12-27 19:36:00,2.27179,2.27192,2.27153,2.27167,13251488.0
2006-12-27 19:37:00,2.27166,2.27166,2.27136,2.27143,627299.0
2006-12-27 19:38:00,2.27141,2.27141,2.27112,2.27112,5172076.0
2006-12-27 19:39:00,2.27105,2.27105,2.27089,2.27101,14358093.0
2006-12-27 19:40:00,2.27102,2.27104,2.27086,2.27104,6898161.0
2006-12-27 19:41:00,2.27115,2.27118,2.27109,2.27109,4379314.0
2006-12-27 19:42:00,2.27109,2.27119,2.27106,2.27119,6256728.0
2006-12-27 19:43:00,2.27119,2.27119,2.27105,2.27113,790324.0
2006-12-27 19:44:00,2.27102,2.27126,2.27092,2.27126,4020666.0
2006-12-27 19:45:00,2.27135,2.27167,2.27135,2.27167,17503841.0
2006-12-27 19:46:00,2.27182,2.27205,2.27173,2.27173,18030841.0
2006-12-27 19:47:00,2.2717,2.2717,2.27163,2.27163,7607293.0
2006-12-27 19:48:00,2.27161,2.27161,2.2712,2.27126,23436748.0
2006-12-27 19:49:00,2.27102,2.27104,2.27087,2.27104,14920378.0
2006-12-27 19:50:00,2.2711,2.27131,2.271,2.27131,8130918.0
2006-12-27 19:51:00,2.27134,2.27172,2.27134,2.2717,5140599.0
2006-12-27 19:52:00,2.27173,2.27176,2.27135,2.27135,1425847.0
2006-12-27 19:53:00,2.2714,2.27146,2.27137,2.27137,635733.0
2006-12-27 19:54:00,2.27122,2.27132,2.27104,2.27104,6041914.0
2006-12-27 19:55:00,2.27093,2.27093,2.27061,2.27061,1066932.0
2006-12-27 19:56:00,2.27075,2.27086,2.27069,2.27082,3328608.0
2006-12-27 19:57:00,2.27087,2.27091,2.27087,2.27091,1530962.0
2006-12-27 19:58:00,2.27093,2.27114,2.27093,2.27105,1545849.0
2006-12-27 19:59:00,2.27102,2.27102,2.27081,2.27096,2985643.0
2006-12-27 20:00:00,2.27084,2.27099,2.27084,2.2709,2903634.0
2006-12-27 20:01:00,2.27092,2.271,2.27086,2.27095,9717388.0
2006-12-27 20:02:00,2.27082,2.27098,2.27082,2.27098,3529614.0
2006-12-27 20:03:00,2.2709,2.27106,2.2709,2.27106,1267228.0
2006-12-27 20:04:00,2.27125,2.27144,2.27119,2.27144,4425504.0
2006-12-27 20:05:00,2.27138,2.27138,2.27117,2.27117,9095958.0
2006-12-27 20:06:00,2.27111,2.27111,2.27098,2.27098,2698378.0
2006-12-27 20:07:00,2.27096,2.27105,2.27085,2.27085,19110545.0
2006-12-27 20:08:00,2.27099,2.27123,2.27085,2.27123,8888168.0
2006-12-27 20:09:00,2.2712,2.27166,2.2712,2.2713,1855644.0
2006-12-27 20:10:00,2.27119,2.27119,2.27083,2.27106,14832976.0
2006-12-27 20:11:00,2.27107,2.27108,2.27107,2.27108,11053374.0
2006-12-27 20:12:00,2.27126,2.27126,2.27105,2.27115,1765331.0
2006-12-27 20:13:00,2.27113,2.27115,2.27109,2.2711,11152983.0
2006-12-27 20:14:00,2.27111,2.27133,2.27109,2.27116,20524204.0
2006-12-27 20:15:00,2.27112,2.27117,2.27111,2.27114,3153577.0
2006-12-27 20:16:00,2.2712,2.27128,2.2712,2.27125,906543.0
2006-12-27 20:17:00,2.27137,2.27137,2.27121,2.27121,7165145.0
2006-12-27 20:18:00,2.27121,2.27148,2.27121,2.27148,2572111.0
2006-12-27 20:19:00,2.27147,2.27182,2.27147,2.27153,8623867.0
2006-12-27 20:20:00,2.27155,2.27155,2.2715,2.2715,1814066.0
2006-12-27 20:21:00,2.27146,2.27146,2.27133,2.27133,3224076.0
2006-12-27 20:22:00,2.27121,2.27126,2.2709,2.27119,7224556.0
2006-12-27 20:23:00,2.27124,2.27124,2.27115,2.27121,9723173.0
2006-12-27 20:24:00,2.27129,2.27142,2.27129,2.27142,8096282.0
2006-12-27 20:25:00,2.27143,2.27164,2.27143,2.27164,533843.0
2006-12-27 20:26:00,2.27176,2.27181,2.27165,2.2718,2788687.0
2006-12-27 20:27:00,2.2718,2.2718,2.27165,2.27168,9163606.0
2006-12-27 20:28:00,2.2717,2.2717,2.27145,2.27145,17582737.0
2006-12-27 20:29:00,2.27108,2.27156,2.27108,2.27156,3680806.0
2006-12-27 20:30:00,2.27159,2.27176,2.27157,2.27175,7175402.0
2006-12-27 20:31:00,2.27181,2.27181,2.2715,2.27176,1149471.0
2006-12-27 20:32:00,2.27181,2.27205,2.27181,2.27205,290343.0
2006-12-27 20:33:00,2.27199,2.272,2.27199,2.272,561360.0
2006-12-27 20:34:00,2.27194,2.27194,2.27185,2.27185,456099.0
2006-12-27 20:35:00,2.27182,2.27182,2.2716,2.2716,22008606.0
2006-12-27 20:36:00,2.27148,2.27155,2.27112,2.27135,25450312.0
2006-12-27 20:37:00,2.27139,2.2714,2.27124,2.27132,502374.0
2006-12-27 20:38:00,2.27139,2.27139,2.27095,2.27095,5794471.0
2006-12-27 20:39:00,2.27083,2.27103,2.27062,2.27103,577520.0
2006-12-27 20:40:00,2.27108,2.27128,2.27108,2.27128,1771207.0
2006-12-27 20:41:00,2.27111,2.27117,2.27101,2.27101,1401704.0
2006-12-27 20:42:00,2.27082,2.27082,2.27042,2.27042,2522070.0
2006-12-27 20:43:00,2.27032,2.27032,2.2702,2.2702,1677472.0
2006-12-27 20:44:00,2.27043,2.27075,2.27043,2.27075,662259.0
2006-12-27 20:45:00,2.2707,2.27115,2.2707,2.27096,5195866.0
2006-12-27 20:46:00,2.27096,2.27096,2.2708,2.27088,5707206.0
2006-12-27 20:47:00,2.27086,2.27086,2.27065,2.27075,6462018.0
2006-12-27 20:48:00,2.27092,2.27104,2.27089,2.27099,5248350.0
2006-12-27 20:49:00,2.27107,2.27107,2.27102,2.27102,687169.0
2006-12-27 20:50:00,2.27108,2.27108,2.27094,2.27094,1118876.0
2006-12-27 20:51:00,2.27093,2.27093,2.27056,2.27056,1088962.0
2006-12-27 20:52:00,2.2706,2.27065,2.27053,2.27065,6279829.0
2006-12-27 20:53:00,2.27059,2.27062,2.27052,2.27062,9330463.0
2006-12-27 20:54:00,2.27052,2.27085,2.27049,2.27085,3787958.0
2006-12-27 20:55:00,2.27075,2.27075,2.27057,2.27057,409077.0
2006-12-27 20:56:00,2.27061,2.27068,2.27059,2.27068,5842038.0
2006-12-27 20:57:00,2.27079,2.27079,2.27068,2.27074,5347333.0
2006-12-27 20:58:00,2.2706,2.27079,2.27051,2.27079,7586451.0
2006-12-27 20:59:00,2.27086,2.27096,2.27083,2.27083,1794099.0
2006-12-27 21:00:00,2.27076,2.27081,2.27076,2.27081,251637.0
2006-12-27 21:01:00,2.27066,2.27066,2.27042,2.27042,929931.0
2006-12-27 21:02:00,2.27054,2.27061,2.27054,2.27059,1742470.0
2006-12-27 21:03:00,2.27068,2.27068,2.27056,2.27058,4547546.0
2006-12-27 21:04:00,2.27069,2.27074,2.27069,2.27074,437120.0
2006-12-27 21:05:00,2.27058,2.27063,2.27051,2.27062,1199751.0
2006-12-27 21:06:00,2.27061,2.27072,2.27042,2.27072,3594164.0
2006-12-27 21:07:00,2.27075,2.27091,2.27075,2.27091,2002456.0
2006-12-27 21:08:00,2.27099,2.27102,2.27072,2.27072,5905070.0
2006-12-27 21:09:00,2.27087,2.271,2.27087,2.271,56409.0
2006-12-27 21:10:00,2.27117,2.27131,2.27115,2.27127,654166.0
2006-12-27 21:11:00,2.27131,2.27131,2.27112,2.27112,3433928.0
2006-12-27 21:12:00,2.27097,2.27117,2.27095,2.27117,578769.0
2006-12-27 21:13:00,2.27116,2.27116,2.2711,2.2711,141456.0
2006-12-27 21:14:00,2.27117,2.27124,2.27117,2.27123,2762383.0
2006-12-27 21:15:00,2.27118,2.27128,2.27109,2.27117,5900344.0
2006-12-27 21:16:00,2.27127,2.27147,2.2712,2.27147,4718200.0
2006-12-27 21:17:00,2.27143,2.27178,2.27143,2.27178,10566069.0
2006-12-27 21:18:00,2.27179,2.27179,2.27136,2.27136,2046789.0
2006-12-27 21:19:00,2.27139,2.27151,2.27139,2.27142,2268086.0
2006-12-27 21:20:00,2.27133,2.27143,2.27126,2.27137,4096200.0
2006-12-27 21:21:00,2.27145,2.27158,2.2714,2.27158,698649.0
2006-12-27 21:22:00,2.2719,2.272,2.27184,2.27184,2586556.0
2006-12-27 21:23:00,2.27157,2.27157,2.27142,2.27142,530129.0
2006-12-27 21:24:00,2.27128,2.27136,2.2711,2.27115,2518056.0
2006-12-27 21:25:00,2.27114,2.27143,2.27114,2.27143,5111823.0
2006-12-27 21:26:00,2.27146,2.27162,2.27146,2.27153,18003582.0
2006-12-27 21:27:00,2.27153,2.27153,2.27131,2.27131,11296044.0
2006-12-27 21:28:00,2.27127,2.27127,2.27092,2.27092,6206346.0
2006-12-27 21:29:00,2.27091,2.27107,2.2709,2.2709,5280737.0
2006-12-27 21:30:00,2.27088,2.27103,2.27088,2.27103,9279919.0
2006-12-27 21:31:00,2.27084,2.2711,2.27076,2.2711,10831277.0
2006-12-27 21:32:00,2.27105,2.27105,2.27094,2.27094,3774123.0
2006-12-27 21:33:00,2.27098,2.27098,2.27084,2.27093,1327818.0
2006-12-27 21:34:00,2.27085,2.27109,2.27074,2.27109,15492286.0
2006-12-27 21:35:00,2.27129,2.27129,2.27118,2.27118,99499.0
2006-12-27 21:36:00,2.27112,2.27112,2.27061,2.27061,8106146.0
2006-12-27 21:37:00,2.27077,2.27085,2.27061,2.27061,3796105.0
2006-12-27 21:38:00,2.27062,2.27088,2.27062,2.27075,11611002.0
2006-12-27 21:39:00,2.27083,2.27099,2.27077,2.27099,1652413.0
2006-12-27 21:40:00,2.27089,2.27089,2.27063,2.27089,5382484.0
2006-12-27 21:41:00,2.27089,2.27089,2.27051,2.27051,915787.0
2006-12-27 21:42:00,2.27054,2.27061,2.27054,2.27056,2633468.0
2006-12-27 21:43:00,2.27049,2.27049,2.27034,2.27047,15757076.0
2006-12-27 21:44:00,2.2704,2.27064,2.2704,2.27064,3743078.0
2006-12-27 21:45:00,2.27061,2.27076,2.27061,2.27065,11172084.0
2006-12-27 21:46:00,2.27054,2.27068,2.27054,2.2706,2692097.0
2006-12-27 21:47:00,2.27065,2.27086,2.27065,2.27086,461564.0
2006-12-27 21:48:00,2.27076,2.27102,2.27076,2.27102,950350.0
2006-12-27 21:49:00,2.27123,2.27146,2.27123,2.27126,11974430.0
2006-12-27 21:50:00,2.27127,2.27127,2.27085,2.27086,5249652.0
2006-12-27 21:51:00,2.27083,2.27083,2.27066,2.27066,7880918.0
2006-12-27 21:52:00,2.27075,2.271,2.27075,2.271,11530645.0
2006-12-27 21:53:00,2.27109,2.2711,2.27102,2.27106,3641618.0
2006-12-27 21:54:00,2.271,2.271,2.27066,2.27066,596257.0
2006-12-27 21:55:00,2.27066,2.27085,2.27066,2.27085,4629478.0
2006-12-27 21:56:00,2.2708,2.27082,2.27066,2.27078,2862227.0
2006-12-27 21:57:00,2.27077,2.27077,2.27062,2.27062,7575244.0
2006-12-27 21:58:00,2.27058,2.27058,2.2704,2.27049,7153729.0
2006-12-27 21:59:00,2.27049,2.27102,2.27049,2.27102,1280368.0
2006-12-27 22:00:00,2.27108,2.2711,2.2709,2.2709,13593527.0
2006-12-27 22:01:00,2.27073,2.27085,2.26926,2.27085,1924139.0
2006-12-27 22:02:00,2.271,2.27123,2.27091,2.27091,10197771.0
2006-12-27 22:03:00,2.27093,2.27093,2.27062,2.27062,630362.0
2006-12-27 22:04:00,2.27053,2.27066,2.27029,2.27029,9443976.0
2006-12-27 22:05:00,2.27038,2.27049,2.27038,2.27048,9567885.0
2006-12-27 22:06:00,2.27062,2.27072,2.27062,2.27072,9702594.0
2006-12-27 22:07:00,2.27088,2.27113,2.27088,2.27097,2677926.0
2006-12-27 22:08:00,2.27094,2.27094,2.27079,2.27079,13735648.0
2006-12-27 22:09:00,2.27073,2.27073,2.27047,2.27047,5744148.0
2006-12-27 22:10:00,2.27048,2.27048,2.26998,2.27011,18674716.0
2006-12-27 22:11:00,2.27018,2.27032,2.27018,2.27025,1700233.0
2006-12-27 22:12:00,2.27033,2.27063,2.27033,2.27063,1731209.0
2006-12-27 22:13:00,2.2709,2.27108,2.27075,2.27075,2677926.0
2006-12-27 22:14:00,2.27073,2.27073,2.27056,2.27056,2104880.0
2006-12-27 22:15:00,2.27065,2.27065,2.27002,2.27019,8899139.0
2006-12-27 22:16:00,2.27034,2.27064,2.27034,2.27064,6372414.0
2006-12-27 22:17:00,2.27051,2.2708,2.27051,2.2708,2413679.0
2006-12-27 22:18:00,2.27081,2.2711,2.27072,2.27108,1772465.0
2006-12-27 22:19:00,2.271,2.271,2.27069,2.27069,13151899.0
2006-12-27 22:20:00,2.27078,2.27082,2.27078,2.27078,1992743.0
2006-12-27 22:21:00,2.27075,2.27088,2.27072,2.27088,6834212.0
2006-12-27 22:22:00,2.271,2.27134,2.271,2.27134,7119509.0
2006-12-27 22:23:00,2.27121,2.27128,2.27121,2.27128,497929.0
2006-12-27 22:24:00,2.27122,2.27122,2.27088,2.271,4333937.0
2006-12-27 22:25:00,2.2709,2.2709,2.27064,2.27064,179897.0
2006-12-27 22:26:00,2.27082,2.27082,2.27074,2.27074,241650.0
2006-12-27 22:27:00,2.27056,2.27087,2.27055,2.27087,8947572.0
2006-12-27 22:28:00,2.27093,2.27093,2.27093,2.27093,626350.0
2006-12-27 22:29:00,2.27093,2.271,2.27093,2.27093,4833947.0
2006-12-27 22:30:00,2.27097,2.27104,2.27088,2.27104,13903152.0
2006-12-27 22:31:00,2.27103,2.27121,2.27103,2.27121,7739155.0
2006-12-27 22:32:00,2.27134,2.27161,2.27134,2.27161,460742.0
2006-12-27 22:33:00,2.27164,2.27182,2.27161,2.27181,3092104.0
2006-12-27 22:34:00,2.27183,2.27214,2.2718,2.2718,3203545.0
2006-12-27 22:35:00,2.27165,2.27173,2.2716,2.2716,9493190.0
2006-12-27 22:36:00,2.27158,2.27164,2.27158,2.27164,453186.0
2006-12-27 22:37:00,2.27164,2.27192,2.27164,2.27192,12295547.0
2006-12-27 22:38:00,2.27191,2.27191,2.27154,2.27154,4277941.0
2006-12-27 22:39:00,2.27147,2.27151,2.27132,2.27141,1827168.0
2006-12-27 22:40:00,2.2714,2.27151,2.2714,2.27151,1442789.0
2006-12-27 22:41:00,2.27152,2.27166,2.27138,2.27149,4524939.0
2006-12-27 22:42:00,2.27142,2.27151,2.27142,2.27151,985237.0
2006-12-27 22:43:00,2.2715,2.27152,2.27138,2.27138,3184715.0
2006-12-27 22:44:00,2.27133,2.27133,2.2713,2.2713,4130472.0
2006-12-27 22:45:00,2.2713,2.27138,2.27111,2.27138,1451108.0
2006-12-27 22:46:00,2.27137,2.27142,2.27116,2.27142,4961696.0
2006-12-27 22:47:00,2.27154,2.27192,2.27154,2.27171,4380118.0
2006-12-27 22:48:00,2.27139,2.27143,2.27137,2.27138,1336074.0
2006-12-27 22:49:00,2.27145,2.27145,2.27139,2.27139,1781580.0
2006-12-27 22:50:00,2.27131,2.27164,2.27131,2.27164,2947146.0
2006-12-27 22:51:00,2.27168,2.27182,2.27168,2.27182,1038690.0
2006-12-27 22:52:00,2.27188,2.27188,2.27156,2.27156,615717.0
2006-12-27 22:53:00,2.27194,2.27228,2.27187,2.272,3160372.0
2006-12-27 22:55:00,2.27199,2.27199,2.27176,2.27176,6578472.0
2006-12-27 22:56:00,2.27165,2.27174,2.27135,2.27158,6283862.0
2006-12-27 22:57:00,2.27156,2.27157,2.27107,2.27157,8782332.0
2006-12-27 22:58:00,2.27157,2.27165,2.27136,2.27165,6153032.0
2006-12-27 22:59:00,2.27166,2.27166,2.27144,2.27152,15488745.0
2006-12-27 23:00:00,2.27153,2.27172,2.2714,2.27172,1745068.0
2006-12-27 23:01:00,2.27173,2.27192,2.27173,2.27192,8270816.0
2006-12-27 23:02:00,2.27183,2.27223,2.27183,2.27223,2776237.0
2006-12-27 23:03:00,2.27222,2.27222,2.27184,2.27184,3253889.0
2006-12-27 23:04:00,2.27195,2.27195,2.27167,2.27185,2824852.0
2006-12-27 23:05:00,2.27196,2.27223,2.27196,2.27213,5097056.0
2006-12-27 23:06:00,2.2722,2.27233,2.27217,2.27217,2072135.0
2006-12-27 23:07:00,2.2721,2.2721,2.27187,2.27193,9700266.0
2006-12-27 23:08:00,2.27188,2.2721,2.27188,2.27204,3599893.0
2006-12-27 23:09:00,2.2722,2.27237,2.27198,2.27235,1765355.0
2006-12-27 23:10:00,2.27237,2.27238,2.27211,2.27217,13586099.0
2006-12-27 23:11:00,2.27227,2.27249,2.27219,2.27249,6462030.0
2006-12-27 23:12:00,2.27253,2.27265,2.27253,2.27262,1254518.0
2006-12-27 23:13:00,2.27245,2.27245,2.27227,2.27227,2715584.0
2006-12-27 23:14:00,2.27242,2.27265,2.27242,2.27256,3459725.0
2006-12-27 23:15:00,2.27261,2.27267,2.27261,2.27264,3185307.0
2006-12-27 23:16:00,2.27262,2.27262,2.27241,2.27241,554275.0
2006-12-27 23:17:00,2.27245,2.27267,2.27245,2.27267,3300699.0
2006-12-27 23:18:00,2.2726,2.27272,2.27251,2.27272,2343807.0
2006-12-27 23:19:00,2.27276,2.27294,2.2727,2.27294,7704915.0
2006-12-27 23:20:00,2.27285,2.27289,2.27272,2.27272,1934114.0
2006-12-27 23:21:00,2.27267,2.27272,2.27221,2.27231,1926763.0
2006-12-27 23:22:00,2.27232,2.27245,2.27213,2.27243,2164019.0
2006-12-27 23:23:00,2.27256,2.27262,2.2725,2.2725,30242693.0
2006-12-27 23:24:00,2.27241,2.27241,2.27222,2.27222,2107616.0
2006-12-27 23:25:00,2.27215,2.27215,2.2721,2.27212,4643559.0
2006-12-27 23:26:00,2.27218,2.27227,2.27213,2.27227,1829670.0
2006-12-27 23:27:00,2.27215,2.27226,2.27215,2.27223,1364895.0
2006-12-27 23:28:00,2.27215,2.27239,2.2721,2.27239,6974739.0
2006-12-27 23:29:00,2.2723,2.27235,2.27217,2.27231,5587152.0
2006-12-27 23:30:00,2.27229,2.27229,2.27188,2.27188,2696049.0
2006-12-27 23:31:00,2.27153,2.2718,2.27153,2.27175,5814522.0
2006-12-27 23:32:00,2.27201,2.2721,2.27201,2.2721,243321.0
2006-12-27 23:33:00,2.27203,2.27215,2.27189,2.27215,4931438.0
2006-12-27 23:34:00,2.27223,2.27238,2.27218,2.27238,1712401.0
2006-12-27 23:35:00,2.2725,2.2725,2.27224,2.27224,754835.0
2006-12-27 23:36:00,2.2722,2.27232,2.27214,2.27232,2650879.0
2006-12-27 23:37:00,2.27232,2.27232,2.27213,2.27229,2136469.0
2006-12-27 23:38:00,2.27239,2.27257,2.27239,2.27257,648939.0
2006-12-27 23:39:00,2.27264,2.27271,2.27252,2.27271,4095021.0
2006-12-27 23:40:00,2.27273,2.27274,2.27264,2.27272,2664322.0
2006-12-27 23:41:00,2.27279,2.27286,2.27262,2.27278,2568805.0
2006-12-27 23:42:00,2.27276,2.27278,2.27265,2.27269,5146377.0
2006-12-27 23:43:00,2.27261,2.27261,2.27235,2.27238,1290600.0
2006-12-27 23:44:00,2.27256,2.27269,2.27248,2.27248,1154601.0
2006-12-27 23:45:00,2.2721,2.27244,2.2721,2.2723,6151292.0
2006-12-27 23:46:00,2.27229,2.27244,2.27197,2.27244,3158749.0
2006-12-27 23:47:00,2.27228,2.2724,2.27224,2.27224,1519247.0
2006-12-27 23:48:00,2.27246,2.27253,2.27246,2.27248,3238543.0
2006-12-27 23:49:00,2.2725,2.27259,2.27244,2.27244,2977188.0
2006-12-27 23:50:00,2.27259,2.27286,2.27259,2.27286,2446550.0
2006-12-27 23:51:00,2.27297,2.27298,2.27291,2.27291,390941.0
2006-12-27 23:52:00,2.27282,2.27282,2.27259,2.27259,7344778.0
2006-12-27 23:53:00,2.27254,2.27276,2.27237,2.27237,5746683.0
2006-12-27 23:54:00,2.27232,2.27232,2.27216,2.27216,7509088.0
2006-12-27 23:55:00,2.27225,2.27229,2.27221,2.27229,13611460.0
2006-12-27 23:56:00,2.27222,2.27222,2.27205,2.27205,547193.0
2006-12-27 23:57:00,2.27207,2.27218,2.27204,2.27218,11774879.0
2006-12-27 23:58:00,2.2722,2.27246,2.2722,2.27246,15852872.0
2006-12-27 23:59:00,2.27249,2.27266,2.27114,2.27232,6761297.0
2006-12-28 00:00:00,2.27251,2.27251,2.27191,2.27233,20035316.0
2006-12-28 00:01:00,2.27225,2.27225,2.27166,2.27221,16272714.0
2006-12-28 00:02:00,2.2721,2.27232,2.2721,2.27232,1281270.0
2006-12-28 00:03:00,2.27204,2.27218,2.27192,2.27218,15315549.0
2006-12-28 00:04:00,2.27239,2.27239,2.27216,2.27216,5663305.0
2006-12-28 00:05:00,2.27204,2.27204,2.27197,2.27197,3559180.0
2006-12-28 00:06:00,2.27194,2.27194,2.27173,2.2718,2232809.0
2006-12-28 00:07:00,2.2719,2.27223,2.2719,2.27223,9561802.0
2006-12-28 00:08:00,2.27218,2.2724,2.27217,2.2724,12051284.0
2006-12-28 00:09:00,2.27246,2.2727,2.27246,2.2727,7452134.0
2006-12-28 00:10:00,2.27268,2.27291,2.27262,2.27291,3177375.0
2006-12-28 00:11:00,2.27318,2.27347,2.27317,2.27342,2266827.0
2006-12-28 00:12:00,2.27328,2.27355,2.27324,2.27355,1485926.0
2006-12-28 00:13:00,2.27354,2.2742,2.27344,2.2742,3157415.0
2006-12-28 00:14:00,2.27419,2.27425,2.27419,2.27425,1068939.0
2006-12-28 00:15:00,2.27439,2.27472,2.27439,2.27472,3443509.0
2006-12-28 00:16:00,2.27476,2.27509,2.27473,2.27509,12165204.0
2006-12-28 00:17:00,2.27513,2.27513,2.27504,2.27504,199567.0
2006-12-28 00:18:00,2.275,2.275,2.27468,2.27468,10802269.0
2006-12-28 00:19:00,2.27458,2.27458,2.27434,2.27446,9077474.0
2006-12-28 00:20:00,2.27431,2.27436,2.27428,2.27428,166636.0
2006-12-28 00:21:00,2.27429,2.27463,2.27426,2.27463,3942310.0
2006-12-28 00:22:00,2.27461,2.27461,2.27433,2.27433,7881296.0
2006-12-28 00:23:00,2.27414,2.27414,2.27391,2.27394,11380025.0
2006-12-28 00:24:00,2.2739,2.27429,2.2739,2.27429,866349.0
2006-12-28 00:25:00,2.27432,2.2746,2.2742,2.2746,2795099.0
2006-12-28 00:26:00,2.2748,2.2748,2.27474,2.27474,318020.0
2006-12-28 00:27:00,2.27483,2.27495,2.27483,2.27495,7887921.0
2006-12-28 00:28:00,2.27488,2.27502,2.27488,2.27496,843150.0
2006-12-28 00:29:00,2.27498,2.27516,2.27496,2.27516,1086258.0
2006-12-28 00:30:00,2.27525,2.27554,2.27525,2.27538,4500640.0
2006-12-28 00:31:00,2.27538,2.27549,2.27528,2.27549,3754300.0
2006-12-28 00:32:00,2.27536,2.27553,2.27536,2.27553,194899.0
2006-12-28 00:33:00,2.27537,2.27537,2.2752,2.2752,2153286.0
2006-12-28 00:34:00,2.27519,2.27529,2.27519,2.27524,5831777.0
2006-12-28 00:35:00,2.27508,2.27509,2.27497,2.27497,1995833.0
2006-12-28 00:36:00,2.27479,2.27479,2.27437,2.27437,1918276.0
2006-12-28 00:37:00,2.27436,2.27436,2.27411,2.27411,10593008.0
2006-12-28 00:38:00,2.27408,2.27447,2.27408,2.27447,1241631.0
2006-12-28 00:39:00,2.27459,2.27459,2.2745,2.2745,330619.0
2006-12-28 00:40:00,2.27441,2.27441,2.27429,2.27429,472810.0
2006-12-28 00:41:00,2.27433,2.27444,2.27429,2.27444,4910458.0
2006-12-28 00:42:00,2.27436,2.27436,2.27427,2.27427,1455012.0
2006-12-28 00:43:00,2.27441,2.27441,2.27431,2.27431,1261465.0
2006-12-28 00:44:00,2.27415,2.27415,2.27411,2.27411,632944.0
2006-12-28 00:45:00,2.27403,2.27407,2.27402,2.27407,2724580.0
2006-12-28 00:46:00,2.27391,2.27397,2.27377,2.27377,5439166.0
2006-12-28 00:47:00,2.27383,2.27387,2.27383,2.27386,822629.0
2006-12-28 00:48:00,2.27391,2.27405,2.27389,2.27399,2657704.0
2006-12-28 00:49:00,2.27403,2.27444,2.27403,2.27439,6093437.0
2006-12-28 00:50:00,2.27442,2.27455,2.27433,2.27455,6539356.0
2006-12-28 00:51:00,2.27442,2.27453,2.27442,2.27447,3042017.0
2006-12-28 00:53:00,2.27456,2.27496,2.27455,2.27496,3087789.0
2006-12-28 00:54:00,2.275,2.27552,2.27499,2.27552,2853867.0
2006-12-28 00:55:00,2.27547,2.27548,2.27522,2.27522,2376193.0
2006-12-28 00:56:00,2.27528,2.27528,2.275,2.275,5622529.0
2006-12-28 00:57:00,2.27506,2.27506,2.2748,2.27488,3679967.0
2006-12-28 00:58:00,2.27469,2.27481,2.2745,2.2745,2823910.0
2006-12-28 00:59:00,2.27441,2.2745,2.27431,2.27434,3355422.0
2006-12-28 01:00:00,2.27413,2.27413,2.27365,2.27365,1585082.0
2006-12-28 01:01:00,2.27352,2.27352,2.2733,2.2733,13480654.0
2006-12-28 01:02:00,2.27318,2.27318,2.27303,2.27303,3293568.0
2006-12-28 01:03:00,2.27295,2.27303,2.27272,2.27272,2872536.0
2006-12-28 01:04:00,2.27263,2.27265,2.27244,2.27265,11199861.0
2006-12-28 01:05:00,2.27271,2.27271,2.27269,2.27269,946880.0
2006-12-28 01:06:00,2.27288,2.27307,2.27279,2.27307,6367323.0
2006-12-28 01:07:00,2.27308,2.27308,2.27297,2.27297,12922044.0
2006-12-28 01:08:00,2.27298,2.27319,2.27298,2.27319,3862985.0
2006-12-28 01:09:00,2.27322,2.2733,2.2732,2.2733,10053141.0
2006-12-28 01:10:00,2.27322,2.27325,2.27316,2.27323,2321361.0
2006-12-28 01:11:00,2.27314,2.27336,2.27314,2.27325,8240112.0
2006-12-28 01:13:00,2.27312,2.27312,2.27292,2.27292,1645012.0
2006-12-28 01:14:00,2.27295,2.27308,2.2716,2.27299,3657178.0
2006-12-28 01:15:00,2.27297,2.27297,2.27292,2.27292,3130523.0
2006-12-28 01:16:00,2.27288,2.27303,2.2728,2.27288,2961074.0
2006-12-28 01:17:00,2.27292,2.2733,2.27292,2.2733,1285664.0
2006-12-28 01:18:00,2.27328,2.27338,2.27323,2.27338,8008541.0
2006-12-28 01:19:00,2.27332,2.27373,2.27332,2.27369,14908321.0
2006-12-28 01:20:00,2.2738,2.27389,2.27376,2.27389,2512231.0
2006-12-28 01:21:00,2.27387,2.27387,2.27373,2.27373,11128850.0
2006-12-28 01:22:00,2.27357,2.27357,2.27347,2.27357,5604183.0
2006-12-28 01:23:00,2.27362,2.27403,2.27361,2.27403,1446401.0
2006-12-28 01:24:00,2.27403,2.27403,2.2737,2.27373,5941898.0
2006-12-28 01:25:00,2.2737,2.2737,2.27346,2.27352,7781023.0
2006-12-28 01:26:00,2.27358,2.27385,2.27339,2.27385,3662696.0
2006-12-28 01:27:00,2.27387,2.27387,2.27367,2.2738,9380409.0
2006-12-28 01:28:00,2.2738,2.27394,2.27379,2.27393,13632581.0
2006-12-28 01:29:00,2.27399,2.27399,2.27373,2.27373,3662980.0
2006-12-28 01:30:00,2.27376,2.2739,2.27353,2.2739,1916345.0
2006-12-28 01:31:00,2.27392,2.27392,2.27363,2.27364,9684014.0
2006-12-28 01:32:00,2.27348,2.27361,2.27334,2.27334,1165934.0
2006-12-28 01:33:00,2.27332,2.27332,2.2731,2.2732,4142513.0
2006-12-28 01:34:00,2.27311,2.27312,2.27292,2.27307,2536826.0
2006-12-28 01:35:00,2.27305,2.2732,2.27302,2.27314,5026548.0
2006-12-28 01:36:00,2.2732,2.27334,2.27316,2.27331,3321539.0
2006-12-28 01:37:00,2.27336,2.27357,2.27334,2.27357,3923520.0
2006-12-28 01:38:00,2.27367,2.27367,2.2734,2.2734,21516433.0
2006-12-28 01:39:00,2.2732,2.2733,2.273,2.273,3660762.0
2006-12-28 01:40:00,2.27295,2.27295,2.27259,2.27282,13697522.0
2006-12-28 01:41:00,2.27268,2.27283,2.27268,2.27276,8078301.0
2006-12-28 01:42:00,2.27273,2.2729,2.27244,2.27288,4095774.0
2006-12-28 01:43:00,2.27278,2.27278,2.27258,2.2726,9029861.0
2006-12-28 01:44:00,2.27271,2.27282,2.27271,2.27275,1001558.0
2006-12-28 01:45:00,2.27283,2.27283,2.2723,2.27273,1806118.0
2006-12-28 01:46:00,2.27274,2.27282,2.27274,2.27278,10001867.0
2006-12-28 01:48:00,2.27277,2.27297,2.27263,2.27297,2268783.0
2006-12-28 01:49:00,2.27302,2.27308,2.27288,2.27308,6278088.0
2006-12-28 01:50:00,2.27306,2.27306,2.27275,2.27275,7174655.0
2006-12-28 01:51:00,2.27284,2.27284,2.2727,2.2727,3157506.0
2006-12-28 01:52:00,2.27269,2.27279,2.27267,2.27279,2587097.0
2006-12-28 01:53:00,2.2728,2.2728,2.27254,2.27256,4760065.0
2006-12-28 01:54:00,2.27233,2.2724,2.27233,2.27235,1048911.0
2006-12-28 01:55:00,2.27228,2.27245,2.27207,2.27207,4376923.0
2006-12-28 01:56:00,2.27218,2.27226,2.27208,2.27216,3005356.0
2006-12-28 01:57:00,2.27208,2.27208,2.27193,2.27205,14089726.0
2006-12-28 01:58:00,2.27195,2.27212,2.27195,2.2721,16829920.0
2006-12-28 01:59:00,2.27215,2.27225,2.27214,2.27216,6974084.0
2006-12-28 02:00:00,2.27221,2.27243,2.27221,2.27243,6692336.0
2006-12-28 02:01:00,2.2724,2.2724,2.27205,2.27205,18395367.0
2006-12-28 02:02:00,2.27223,2.2723,2.27211,2.2723,15278384.0
2006-12-28 02:03:00,2.27225,2.27252,2.27225,2.27248,3024716.0
2006-12-28 02:04:00,2.27248,2.27248,2.27232,2.27232,4625790.0
2006-12-28 02:05:00,2.27237,2.27243,2.27232,2.27232,1127377.0
2006-12-28 02:06:00,2.27244,2.27244,2.27228,2.27235,4503372.0
2006-12-28 02:07:00,2.27232,2.27244,2.27229,2.27244,2523012.0
2006-12-28 02:08:00,2.27243,2.27257,2.27231,2.27257,531476.0
2006-12-28 02:09:00,2.27268,2.27268,2.27251,2.27251,6789038.0
2006-12-28 02:10:00,2.27246,2.27246,2.2722,2.27223,6683084.0
2006-12-28 02:11:00,2.27226,2.27241,2.27222,2.27241,2446655.0
2006-12-28 02:13:00,2.2725,2.27259,2.27235,2.27259,10649349.0
2006-12-28 02:14:00,2.27228,2.27251,2.27228,2.27251,424215.0
2006-12-28 02:15:00,2.27238,2.27271,2.27238,2.27271,1004773.0
2006-12-28 02:16:00,2.27273,2.27306,2.27269,2.27306,16693864.0
2006-12-28 02:17:00,2.27292,2.27292,2.27222,2.2725,4193482.0
2006-12-28 02:18:00,2.27256,2.27264,2.27251,2.27251,7918351.0
2006-12-28 02:19:00,2.27258,2.27258,2.27227,2.27232,13132812.0
2006-12-28 02:20:00,2.27238,2.2725,2.27232,2.27234,3672515.0
2006-12-28 02:21:00,2.2725,2.27251,2.27239,2.27239,23631447.0
2006-12-28 02:22:00,2.27222,2.27237,2.27222,2.27237,4072463.0
2006-12-28 02:23:00,2.2724,2.27241,2.27221,2.27236,4723107.0
2006-12-28 02:24:00,2.27235,2.27249,2.27228,2.27228,5003532.0
2006-12-28 02:25:00,2.27225,2.27227,2.27207,2.27209,2347827.0
2006-12-28 02:26:00,2.27196,2.27202,2.27167,2.27202,4515001.0
2006-12-28 02:27:00,2.27202,2.27202,2.272,2.272,387632.0
2006-12-28 02:28:00,2.27199,2.27217,2.27199,2.27217,9933341.0
2006-12-28 02:29:00,2.27216,2.27233,2.27204,2.27233,1026264.0
2006-12-28 02:30:00,2.27225,2.27225,2.27208,2.27208,454864.0
2006-12-28 02:31:00,2.27187,2.27199,2.27187,2.2719,8938366.0
2006-12-28 02:33:00,2.27182,2.27198,2.27169,2.27184,2741894.0
2006-12-28 02:34:00,2.27179,2.27194,2.27175,2.27194,7219358.0
2006-12-28 02:35:00,2.27197,2.27236,2.2719,2.27236,5689841.0
2006-12-28 02:36:00,2.27236,2.27268,2.27236,2.27244,1441186.0
2006-12-28 02:37:00,2.27239,2.27239,2.27215,2.27215,5134386.0
2006-12-28 02:38:00,2.27223,2.27223,2.27195,2.27206,11596176.0
2006-12-28 02:39:00,2.27193,2.27229,2.27193,2.27229,1550030.0
2006-12-28 02:40:00,2.27227,2.27272,2.27227,2.27241,15630069.0
2006-12-28 02:41:00,2.2725,2.2725,2.27237,2.27237,8352413.0
2006-12-28 02:42:00,2.27243,2.27258,2.27238,2.27258,7734436.0
2006-12-28 02:43:00,2.27223,2.27243,2.27214,2.27243,3039807.0
2006-12-28 02:44:00,2.27247,2.27248,2.27238,2.27248,3403853.0
2006-12-28 02:45:00,2.27243,2.27247,2.27095,2.2723,3521256.0
2006-12-28 02:46:00,2.27225,2.27244,2.27225,2.27244,394183.0
2006-12-28 02:47:00,2.27239,2.27239,2.2719,2.2719,7812004.0
2006-12-28 02:48:00,2.2722,2.27228,2.27214,2.27214,8680199.0
2006-12-28 02:49:00,2.27226,2.27226,2.27203,2.27203,2439687.0
2006-12-28 02:50:00,2.27209,2.27215,2.27202,2.27204,9537178.0
2006-12-28 02:51:00,2.27207,2.27211,2.27207,2.2721,3726592.0
2006-12-28 02:52:00,2.27206,2.27216,2.27206,2.27207,13923115.0
2006-12-28 02:53:00,2.27202,2.2721,2.27198,2.27199,7074019.0
2006-12-28 02:54:00,2.2719,2.27208,2.2719,2.27208,952596.0
2006-12-28 02:55:00,2.27212,2.27221,2.27197,2.27221,12177732.0
2006-12-28 02:56:00,2.27227,2.27229,2.27224,2.27224,2918355.0
2006-12-28 02:57:00,2.27231,2.27246,2.27231,2.27239,3081266.0
2006-12-28 02:58:00,2.27236,2.27236,2.27215,2.27215,12580322.0
2006-12-28 02:59:00,2.27216,2.27221,2.2721,2.27214,1667805.0
2006-12-28 03:00:00,2.27215,2.27215,2.2719,2.27208,3125394.0
2006-12-28 03:01:00,2.27215,2.27215,2.27189,2.2719,2843243.0
2006-12-28 03:02:00,2.27204,2.27204,2.27185,2.27192,3704042.0
2006-12-28 03:03:00,2.27184,2.27199,2.27166,2.2718,5749007.0
2006-12-28 03:04:00,2.27153,2.27161,2.27142,2.27161,2160370.0
2006-12-28 03:05:00,2.27173,2.27197,2.27173,2.27197,133297.0
2006-12-28 03:06:00,2.27203,2.27226,2.27203,2.27226,2879058.0
2006-12-28 03:07:00,2.27232,2.27251,2.27225,2.27239,3518685.0
2006-12-28 03:08:00,2.27248,2.27248,2.27198,2.27198,3212269.0
2006-12-28 03:09:00,2.27216,2.27219,2.27206,2.27219,5987324.0
2006-12-28 03:10:00,2.27218,2.27218,2.27196,2.27196,3318292.0
2006-12-28 03:11:00,2.27203,2.27203,2.27192,2.27192,791537.0
2006-12-28 03:12:00,2.27188,2.272,2.27188,2.272,872075.0
2006-12-28 03:13:00,2.272,2.27213,2.27196,2.27196,5388514.0
2006-12-28 03:14:00,2.27199,2.27233,2.27199,2.27229,13638014.0
2006-12-28 03:15:00,2.27235,2.27241,2.27235,2.27241,674133.0
2006-12-28 03:16:00,2.27259,2.27259,2.27241,2.27241,27644.0
2006-12-28 03:17:00,2.27253,2.27257,2.27253,2.27257,1364671.0
2006-12-28 03:18:00,2.27254,2.27254,2.27211,2.27211,4505834.0
2006-12-28 03:19:00,2.27209,2.27211,2.27209,2.27211,473900.0
2006-12-28 03:20:00,2.27208,2.2721,2.27208,2.2721,308616.0
2006-12-28 03:21:00,2.27205,2.27205,2.27193,2.27197,3768193.0
2006-12-28 03:22:00,2.27205,2.27221,2.27205,2.27219,11341550.0
2006-12-28 03:23:00,2.27226,2.27265,2.27219,2.27265,9861116.0
2006-12-28 03:24:00,2.27269,2.27269,2.27243,2.27243,2048901.0
2006-12-28 03:25:00,2.27248,2.27248,2.27234,2.27234,5531946.0
2006-12-28 03:26:00,2.27231,2.27231,2.27214,2.27231,2034666.0
2006-12-28 03:27:00,2.27237,2.2724,2.27237,2.2724,3335092.0
2006-12-28 03:28:00,2.27265,2.27265,2.27214,2.2722,3666667.0
2006-12-28 03:29:00,2.27213,2.27254,2.27213,2.27254,4652785.0
2006-12-28 03:30:00,2.27258,2.27274,2.27258,2.2727,2294233.0
2006-12-28 03:31:00,2.27283,2.27283,2.27259,2.27259,774670.0
2006-12-28 03:32:00,2.27267,2.27267,2.27246,2.27257,6717316.0
2006-12-28 03:33:00,2.27245,2.27245,2.27237,2.27237,305377.0
2006-12-28 03:34:00,2.27239,2.27247,2.27235,2.27235,2551444.0
2006-12-28 03:35:00,2.27242,2.27242,2.27202,2.27202,902352.0
2006-12-28 03:37:00,2.27215,2.27241,2.27215,2.2724,11097430.0
2006-12-28 03:38:00,2.27239,2.27239,2.27197,2.27197,8226880.0
2006-12-28 03:39:00,2.27198,2.27198,2.2718,2.2718,164288.0
2006-12-28 03:40:00,2.27189,2.27189,2.2717,2.27181,9077474.0
2006-12-28 03:41:00,2.27187,2.27192,2.27169,2.27192,11870624.0
2006-12-28 03:42:00,2.27189,2.27207,2.27189,2.27205,95084.0
2006-12-28 03:43:00,2.27215,2.27215,2.27172,2.27175,10230422.0
2006-12-28 03:44:00,2.27173,2.27173,2.27165,2.27167,3259663.0
2006-12-28 03:45:00,2.27171,2.27183,2.27171,2.27182,1052830.0
2006-12-28 03:46:00,2.27189,2.27204,2.27174,2.27204,906271.0
2006-12-28 03:47:00,2.27208,2.27247,2.27208,2.27241,3712914.0
2006-12-28 03:48:00,2.27233,2.27233,2.27216,2.27218,2238399.0
2006-12-28 03:49:00,2.27211,2.27211,2.27187,2.27187,3220205.0
2006-12-28 03:50:00,2.27191,2.27216,2.27191,2.27216,6995995.0
2006-12-28 03:51:00,2.27216,2.27244,2.2721,2.27244,9108626.0
2006-12-28 03:52:00,2.27249,2.27249,2.27232,2.27232,8745016.0
2006-12-28 03:53:00,2.27226,2.27226,2.27206,2.2721,1125016.0
2006-12-28 03:54:00,2.27211,2.2725,2.27211,2.2725,7184547.0
2006-12-28 03:55:00,2.27222,2.27222,2.2718,2.2718,5443392.0
2006-12-28 03:56:00,2.27179,2.27185,2.27164,2.27164,11084236.0
2006-12-28 03:57:00,2.27184,2.27185,2.27174,2.27174,1302765.0
2006-12-28 03:58:00,2.27182,2.27182,2.27129,2.27168,17484382.0
2006-12-28 03:59:00,2.27165,2.27181,2.27128,2.27181,17748013.0
2006-12-28 04:00:00,2.27157,2.27174,2.27157,2.27167,7046653.0
2006-12-28 04:01:00,2.27171,2.27171,2.2716,2.2716,2402743.0
2006-12-28 04:02:00,2.27156,2.27156,2.27123,2.27123,11410872.0
2006-12-28 04:03:00,2.2711,2.27118,2.2711,2.27118,550497.0
2006-12-28 04:04:00,2.27135,2.27162,2.27135,2.27162,12497897.0
2006-12-28 04:05:00,2.27163,2.2717,2.27163,2.2717,7690586.0
2006-12-28 04:06:00,2.27167,2.27167,2.2714,2.2714,717962.0
2006-12-28 04:07:00,2.27137,2.27151,2.2713,2.27151,6934926.0
2006-12-28 04:08:00,2.27145,2.27175,2.27145,2.27175,1141586.0
2006-12-28 04:09:00,2.27177,2.27177,2.27114,2.27114,2367019.0
2006-12-28 04:10:00,2.27099,2.27101,2.27084,2.27084,2626609.0
2006-12-28 04:11:00,2.27093,2.2711,2.27093,2.2711,3174421.0
2006-12-28 04:12:00,2.27098,2.27112,2.27085,2.27085,1403203.0
2006-12-28 04:13:00,2.27081,2.27112,2.27081,2.27112,1333304.0
2006-12-28 04:14:00,2.27108,2.27111,2.27074,2.27074,8488568.0
2006-12-28 04:15:00,2.27107,2.27133,2.27107,2.27125,1227907.0
2006-12-28 04:16:00,2.27115,2.27146,2.27115,2.27146,1230785.0
2006-12-28 04:17:00,2.27147,2.27163,2.27147,2.27152,525989.0
2006-12-28 04:18:00,2.27176,2.27191,2.27173,2.27191,2849797.0
2006-12-28 04:19:00,2.27192,2.27192,2.27185,2.27185,765733.0
2006-12-28 04:20:00,2.27179,2.27187,2.27153,2.27153,4209951.0
2006-12-28 04:21:00,2.27138,2.27138,2.27127,2.27127,715558.0
2006-12-28 04:22:00,2.2713,2.27135,2.27115,2.27121,2081923.0
2006-12-28 04:23:00,2.27121,2.27125,2.27098,2.27098,2454972.0
2006-12-28 04:24:00,2.27096,2.27103,2.27096,2.27103,820117.0
2006-12-28 04:25:00,2.27107,2.27118,2.27095,2.27118,1211086.0
2006-12-28 04:27:00,2.27125,2.27125,2.27124,2.27124,230877.0
2006-12-28 04:28:00,2.27125,2.27149,2.27125,2.27149,3059985.0
2006-12-28 04:29:00,2.27153,2.27158,2.27151,2.27158,340969.0
2006-12-28 04:30:00,2.27162,2.27193,2.27159,2.27193,9646718.0
2006-12-28 04:31:00,2.27188,2.2719,2.27167,2.27167,7236709.0
2006-12-28 04:33:00,2.27165,2.27165,2.27144,2.27144,1766774.0
2006-12-28 04:34:00,2.27138,2.27138,2.27114,2.27114,4310767.0
2006-12-28 04:35:00,2.27117,2.27117,2.27106,2.27106,2174145.0
2006-12-28 04:36:00,2.27109,2.27129,2.27109,2.27129,27533407.0
2006-12-28 04:37:00,2.27127,2.27153,2.27127,2.27153,1993754.0
2006-12-28 04:38:00,2.27152,2.27152,2.27142,2.27142,319971.0
2006-12-28 04:39:00,2.27144,2.27152,2.27144,2.27151,2126333.0
2006-12-28 04:40:00,2.27162,2.27162,2.27156,2.27162,5401174.0
2006-12-28 04:42:00,2.27165,2.27165,2.27152,2.27152,3507278.0
2006-12-28 04:43:00,2.2714,2.27168,2.27138,2.27168,545706.0
2006-12-28 04:44:00,2.27171,2.272,2.27171,2.272,18878609.0
2006-12-28 04:45:00,2.27196,2.27196,2.27178,2.27178,627373.0
2006-12-28 04:47:00,2.27185,2.27185,2.27159,2.2716,1300557.0
2006-12-28 04:48:00,2.27164,2.27164,2.27132,2.27132,6130453.0
2006-12-28 04:49:00,2.2712,2.27142,2.27114,2.27136,13713636.0
2006-12-28 04:50:00,2.2714,2.27162,2.27118,2.27162,1684819.0
2006-12-28 04:51:00,2.27159,2.27181,2.27159,2.27163,3621987.0
2006-12-28 04:53:00,2.27184,2.27184,2.27157,2.27157,1838283.0
2006-12-28 04:54:00,2.27148,2.27163,2.27148,2.27163,2560944.0
2006-12-28 04:55:00,2.27163,2.27165,2.2715,2.27165,3120694.0
2006-12-28 04:56:00,2.27151,2.27177,2.27151,2.27177,3388407.0
2006-12-28 04:57:00,2.27172,2.27177,2.2714,2.2714,6836223.0
2006-12-28 04:58:00,2.27143,2.27143,2.27124,2.27124,524456.0
2006-12-28 04:59:00,2.27124,2.27131,2.27107,2.27131,1819789.0
2006-12-28 05:00:00,2.27134,2.27146,2.27129,2.27142,14969310.0
2006-12-28 05:01:00,2.27148,2.27186,2.27148,2.27169,5794361.0
2006-12-28 05:02:00,2.27172,2.27194,2.27155,2.27188,9624474.0
2006-12-28 05:03:00,2.27185,2.27187,2.27171,2.27187,1114356.0
2006-12-28 05:04:00,2.27195,2.2721,2.27195,2.27207,6234927.0
2006-12-28 05:05:00,2.27214,2.27214,2.27193,2.27213,4685585.0
2006-12-28 05:06:00,2.27211,2.27211,2.27198,2.27198,1029004.0
2006-12-28 05:07:00,2.27195,2.272,2.27195,2.272,759838.0
2006-12-28 05:08:00,2.27197,2.272,2.27197,2.272,194571.0
2006-12-28 05:09:00,2.27197,2.27203,2.27179,2.27179,3061652.0
2006-12-28 05:10:00,2.27187,2.27198,2.27187,2.27198,1929787.0
2006-12-28 05:11:00,2.27191,2.27191,2.27175,2.27175,1420752.0
2006-12-28 05:12:00,2.27191,2.27211,2.27188,2.27188,4910239.0
2006-12-28 05:13:00,2.27199,2.27202,2.27187,2.27196,4939959.0
2006-12-28 05:14:00,2.27192,2.27199,2.27172,2.27199,1500474.0
2006-12-28 05:15:00,2.27206,2.27215,2.272,2.27212,2888286.0
2006-12-28 05:16:00,2.27237,2.27237,2.27212,2.27212,2925245.0
2006-12-28 05:17:00,2.27188,2.272,2.27188,2.27192,902233.0
2006-12-28 05:19:00,2.27194,2.27201,2.27194,2.272,1479481.0
2006-12-28 05:20:00,2.27187,2.27202,2.27187,2.27202,961231.0
2006-12-28 05:21:00,2.27203,2.27213,2.27203,2.27213,3375088.0
2006-12-28 05:22:00,2.27216,2.27228,2.27213,2.27228,12514786.0
2006-12-28 05:23:00,2.2723,2.27247,2.27224,2.27247,2183497.0
2006-12-28 05:24:00,2.27253,2.27286,2.27248,2.27277,797907.0
2006-12-28 05:25:00,2.27287,2.27301,2.27287,2.2729,2889898.0
2006-12-28 05:26:00,2.27288,2.2729,2.27255,2.27255,3603899.0
2006-12-28 05:27:00,2.27258,2.27269,2.27246,2.27269,3259141.0
2006-12-28 05:29:00,2.27262,2.27262,2.27229,2.27261,13038687.0
2006-12-28 05:30:00,2.27266,2.27302,2.27257,2.27257,9444730.0
2006-12-28 05:31:00,2.27259,2.27263,2.27259,2.27263,571070.0
2006-12-28 05:32:00,2.27262,2.27262,2.27211,2.27211,9361345.0
2006-12-28 05:33:00,2.27224,2.27224,2.27216,2.27216,258091.0
2006-12-28 05:34:00,2.27203,2.27228,2.27203,2.27228,196436.0
2006-12-28 05:35:00,2.27237,2.27257,2.27236,2.2725,7477874.0
2006-12-28 05:36:00,2.2727,2.27271,2.27268,2.27271,3443583.0
2006-12-28 05:37:00,2.27279,2.27318,2.27273,2.27314,2942508.0
2006-12-28 05:38:00,2.27316,2.27316,2.27296,2.27296,1170138.0
2006-12-28 05:40:00,2.27293,2.27293,2.27284,2.27284,462277.0
2006-12-28 05:41:00,2.2728,2.2728,2.27257,2.2726,546721.0
2006-12-28 05:42:00,2.27266,2.27275,2.27266,2.27275,238134.0
2006-12-28 05:44:00,2.27278,2.27294,2.27272,2.27272,1345828.0
2006-12-28 05:45:00,2.27271,2.2728,2.27271,2.2728,2315854.0
2006-12-28 05:47:00,2.27296,2.27311,2.27296,2.27307,1871192.0
2006-12-28 05:48:00,2.27317,2.27355,2.27317,2.27348,6073849.0
2006-12-28 05:49:00,2.27341,2.27341,2.27316,2.2732,18717768.0
2006-12-28 05:50:00,2.27312,2.27312,2.27296,2.27296,5465413.0
2006-12-28 05:51:00,2.27294,2.27294,2.27273,2.27273,13700028.0
2006-12-28 05:53:00,2.27256,2.27264,2.27256,2.27263,570940.0
2006-12-28 05:54:00,2.27249,2.27249,2.27228,2.27228,9243440.0
2006-12-28 05:55:00,2.27223,2.27238,2.27216,2.27216,9147594.0
2006-12-28 05:57:00,2.27218,2.27219,2.27215,2.27215,9598886.0
2006-12-28 05:58:00,2.27217,2.27217,2.27071,2.27209,949168.0
2006-12-28 05:59:00,2.27203,2.27203,2.27187,2.27191,13446954.0
2006-12-28 06:00:00,2.27203,2.27229,2.27203,2.27226,1278959.0
2006-12-28 06:01:00,2.27236,2.27263,2.27236,2.27263,7284856.0
2006-12-28 06:02:00,2.2726,2.27271,2.2726,2.27271,819223.0
2006-12-28 06:03:00,2.2729,2.2729,2.27258,2.27258,3174258.0
2006-12-28 06:04:00,2.27254,2.27262,2.27254,2.27262,1740716.0
2006-12-28 06:05:00,2.27278,2.27307,2.27278,2.27306,13277772.0
2006-12-28 06:06:00,2.27299,2.27299,2.27261,2.27262,3813612.0
2006-12-28 06:07:00,2.27261,2.27263,2.27254,2.27254,11017241.0
2006-12-28 06:08:00,2.27243,2.2727,2.27231,2.2727,8204163.0
2006-12-28 06:09:00,2.2727,2.2728,2.27269,2.27277,5605610.0
2006-12-28 06:10:00,2.27279,2.27292,2.27279,2.27288,5088070.0
2006-12-28 06:11:00,2.27285,2.27286,2.27274,2.27274,856699.0
2006-12-28 06:12:00,2.27299,2.27308,2.27299,2.27308,491443.0
2006-12-28 06:13:00,2.27307,2.2732,2.27293,2.27293,2919846.0
2006-12-28 06:14:00,2.27298,2.27298,2.27286,2.27286,11803710.0
2006-12-28 06:15:00,2.27278,2.27278,2.27251,2.27251,4076982.0
2006-12-28 06:16:00,2.27277,2.27288,2.27277,2.27288,13603483.0
2006-12-28 06:17:00,2.27291,2.2731,2.27291,2.2731,2505441.0
2006-12-28 06:18:00,2.27302,2.27302,2.27295,2.27297,1150273.0
2006-12-28 06:19:00,2.27302,2.27317,2.27293,2.27317,4931224.0
2006-12-28 06:20:00,2.27324,2.2733,2.27313,2.2733,1588553.0
2006-12-28 06:22:00,2.27333,2.27333,2.27331,2.27331,578779.0
2006-12-28 06:23:00,2.27339,2.27339,2.273,2.27316,8827340.0
2006-12-28 06:24:00,2.27329,2.27338,2.27329,2.27338,99499.0
2006-12-28 06:26:00,2.27335,2.27338,2.27315,2.27338,1385742.0
2006-12-28 06:27:00,2.27332,2.27332,2.27321,2.27321,4116626.0
2006-12-28 06:28:00,2.27331,2.27358,2.27331,2.27347,9936039.0
2006-12-28 06:29:00,2.27368,2.27395,2.27366,2.27395,967706.0
2006-12-28 06:30:00,2.27389,2.274,2.27365,2.27365,5046093.0
2006-12-28 06:31:00,2.27344,2.27375,2.27344,2.27375,6451503.0
2006-12-28 06:32:00,2.27373,2.27375,2.27366,2.27367,10459299.0
2006-12-28 06:33:00,2.27359,2.27359,2.27335,2.27335,16386258.0
2006-12-28 06:34:00,2.27347,2.27355,2.27338,2.27338,5648423.0
2006-12-28 06:35:00,2.27351,2.27351,2.27326,2.27326,2704389.0
2006-12-28 06:36:00,2.27339,2.27344,2.27339,2.27344,503255.0
2006-12-28 06:37:00,2.27349,2.27353,2.27338,2.27353,1613884.0
2006-12-28 06:38:00,2.27349,2.27362,2.27347,2.27351,711020.0
2006-12-28 06:39:00,2.27344,2.27345,2.27327,2.27327,4249610.0
2006-12-28 06:40:00,2.27336,2.2735,2.27336,2.2734,2322669.0
2006-12-28 06:41:00,2.2733,2.27346,2.27327,2.27346,2244533.0
2006-12-28 06:42:00,2.27341,2.27344,2.27322,2.27322,10713922.0
2006-12-28 06:43:00,2.2733,2.27343,2.27324,2.27343,4437735.0
2006-12-28 06:44:00,2.27338,2.27338,2.27318,2.2732,5487672.0
2006-12-28 06:45:00,2.27322,2.27337,2.27322,2.27337,2511257.0
2006-12-28 06:46:00,2.27338,2.27366,2.27338,2.27366,147211.0
2006-12-28 06:47:00,2.27368,2.2738,2.27361,2.2738,15065747.0
2006-12-28 06:48:00,2.27384,2.27393,2.27384,2.27393,13906222.0
2006-12-28 06:49:00,2.27387,2.27387,2.27368,2.27368,598007.0
2006-12-28 06:50:00,2.2736,2.27389,2.2736,2.27389,1053437.0
2006-12-28 06:51:00,2.27379,2.27392,2.27379,2.2738,916483.0
2006-12-28 06:53:00,2.27417,2.27426,2.27405,2.27405,1389767.0
2006-12-28 06:56:00,2.27415,2.27418,2.27412,2.27413,3795840.0
2006-12-28 06:58:00,2.27415,2.27418,2.27408,2.27418,5243866.0
2006-12-28 06:59:00,2.27417,2.2742,2.27407,2.27411,2221731.0
2006-12-28 07:02:00,2.27409,2.27409,2.27374,2.27383,5136233.0
2006-12-28 07:04:00,2.27394,2.2744,2.27394,2.27409,2099105.0
2006-12-28 07:05:00,2.27418,2.27418,2.27385,2.27387,3520078.0
2006-12-28 07:06:00,2.27396,2.27396,2.27367,2.27367,8653741.0
2006-12-28 07:07:00,2.27368,2.27368,2.2734,2.27348,5878886.0
2006-12-28 07:08:00,2.27342,2.27342,2.27325,2.27341,1099627.0
2006-12-28 07:09:00,2.27343,2.2736,2.27343,2.2736,1215376.0
2006-12-28 07:10:00,2.27366,2.27385,2.27358,2.27377,2066693.0
2006-12-28 07:11:00,2.27368,2.27413,2.27368,2.27413,7685897.0
2006-12-28 07:12:00,2.27397,2.27407,2.2739,2.2739,6563091.0
2006-12-28 07:13:00,2.27381,2.27382,2.27353,2.27353,5381111.0
2006-12-28 07:14:00,2.27352,2.27355,2.27344,2.27345,5445259.0
2006-12-28 07:15:00,2.27352,2.27367,2.27352,2.27367,133752.0
2006-12-28 07:17:00,2.27375,2.27375,2.27358,2.27363,2550638.0
2006-12-28 07:18:00,2.27367,2.27379,2.27367,2.27372,1364321.0
2006-12-28 07:19:00,2.27393,2.27399,2.27382,2.27382,1775645.0
2006-12-28 07:20:00,2.27382,2.27401,2.27373,2.27401,601582.0
2006-12-28 07:21:00,2.27411,2.27413,2.27392,2.27396,5474229.0
2006-12-28 07:22:00,2.27403,2.27408,2.27403,2.27408,310973.0
2006-12-28 07:23:00,2.27416,2.27416,2.27392,2.27414,3578421.0
2006-12-28 07:24:00,2.27412,2.27421,2.27399,2.27399,22686945.0
2006-12-28 07:25:00,2.27396,2.27409,2.27396,2.27409,437841.0
2006-12-28 07:26:00,2.27411,2.27411,2.27408,2.27408,541958.0
2006-12-28 07:27:00,2.27416,2.27422,2.27414,2.27414,1547131.0
2006-12-28 07:28:00,2.27414,2.27417,2.27399,2.27399,1161083.0
2006-12-28 07:29:00,2.27396,2.27413,2.27393,2.27413,6256350.0
2006-12-28 07:30:00,2.27421,2.27427,2.27377,2.27377,3405945.0
2006-12-28 07:32:00,2.27408,2.27429,2.27408,2.27416,7509820.0
2006-12-28 07:33:00,2.27415,2.27417,2.274,2.27407,3054085.0
2006-12-28 07:34:00,2.274,2.27407,2.274,2.27407,590925.0
2006-12-28 07:35:00,2.27407,2.27407,2.27383,2.27383,8960030.0
2006-12-28 07:36:00,2.2738,2.27385,2.27376,2.27376,9005439.0
2006-12-28 07:37:00,2.27374,2.27379,2.27367,2.27371,7029145.0
2006-12-28 07:39:00,2.2738,2.2738,2.27356,2.27356,2002282.0
2006-12-28 07:40:00,2.27348,2.27361,2.27347,2.27354,9243378.0
2006-12-28 07:41:00,2.27359,2.27359,2.27355,2.27357,2844312.0
2006-12-28 07:42:00,2.27359,2.27382,2.27359,2.27382,7800072.0
2006-12-28 07:43:00,2.2737,2.27381,2.2737,2.27377,890339.0
2006-12-28 07:44:00,2.2738,2.27393,2.2738,2.27393,2920790.0
2006-12-28 07:45:00,2.2739,2.27398,2.27379,2.27387,18923294.0
2006-12-28 07:46:00,2.2739,2.27399,2.2739,2.27399,11962870.0
2006-12-28 07:47:00,2.27398,2.27408,2.27382,2.27408,1854337.0
2006-12-28 07:48:00,2.27415,2.27434,2.27415,2.27434,6607778.0
2006-12-28 07:49:00,2.27436,2.27442,2.27423,2.27423,13090304.0
2006-12-28 07:50:00,2.27429,2.27441,2.27402,2.27402,2642433.0
2006-12-28 07:51:00,2.27407,2.27407,2.27387,2.27407,9838575.0
2006-12-28 07:52:00,2.27368,2.27417,2.27368,2.27417,2455806.0
2006-12-28 07:53:00,2.27418,2.27438,2.27418,2.27438,2039322.0
2006-12-28 07:54:00,2.27458,2.27458,2.27452,2.27452,1256471.0
2006-12-28 07:55:00,2.27456,2.27477,2.27456,2.27473,3625755.0
2006-12-28 07:56:00,2.27471,2.27475,2.27461,2.27465,8695967.0
2006-12-28 07:57:00,2.27489,2.27497,2.27478,2.2749,2165775.0
2006-12-28 07:58:00,2.27484,2.27485,2.27467,2.27472,15547003.0
2006-12-28 07:59:00,2.2747,2.2747,2.27431,2.27431,2767474.0
2006-12-28 08:00:00,2.27444,2.27444,2.27404,2.27404,2970198.0
2006-12-28 08:01:00,2.27408,2.27422,2.27406,2.27421,15169257.0
2006-12-28 08:02:00,2.2742,2.27458,2.27408,2.27408,9811205.0
2006-12-28 08:03:00,2.27419,2.27419,2.27374,2.27381,3126922.0
2006-12-28 08:04:00,2.27365,2.27376,2.27357,2.27364,1094178.0
2006-12-28 08:05:00,2.27357,2.27381,2.27357,2.27381,5069874.0
2006-12-28 08:06:00,2.27388,2.27403,2.27386,2.27394,3778262.0
2006-12-28 08:07:00,2.27388,2.27388,2.27363,2.27363,2382070.0
2006-12-28 08:08:00,2.27365,2.27378,2.27365,2.27378,10881867.0
2006-12-28 08:09:00,2.27378,2.27378,2.27353,2.27364,6612144.0
2006-12-28 08:10:00,2.27365,2.27373,2.27361,2.27369,14130484.0
2006-12-28 08:11:00,2.27367,2.2737,2.27342,2.2737,25746180.0
2006-12-28 08:12:00,2.27361,2.27405,2.27361,2.27395,1877506.0
2006-12-28 08:13:00,2.27403,2.27403,2.27351,2.27351,4959066.0
2006-12-28 08:14:00,2.27363,2.27416,2.27363,2.27416,30219079.0
2006-12-28 08:15:00,2.27408,2.27408,2.27361,2.27361,4364122.0
2006-12-28 08:16:00,2.27373,2.27396,2.27373,2.27396,2356909.0
2006-12-28 08:17:00,2.2739,2.2739,2.27342,2.27342,5883701.0
2006-12-28 08:18:00,2.27338,2.27346,2.27334,2.27342,4135723.0
2006-12-28 08:19:00,2.27331,2.27331,2.27312,2.27323,6653961.0
2006-12-28 08:20:00,2.27327,2.27357,2.27321,2.27357,2274848.0
2006-12-28 08:22:00,2.2737,2.2737,2.27349,2.27351,596177.0
2006-12-28 08:23:00,2.27345,2.27345,2.27297,2.27324,15213019.0
2006-12-28 08:24:00,2.27326,2.27326,2.2729,2.27299,1420899.0
2006-12-28 08:25:00,2.27272,2.27294,2.27272,2.27294,3724445.0
2006-12-28 08:26:00,2.27311,2.27331,2.27311,2.27331,9417279.0
2006-12-28 08:27:00,2.27321,2.27341,2.27321,2.27324,3631749.0
2006-12-28 08:28:00,2.27314,2.2733,2.27314,2.27325,188589.0
2006-12-28 08:29:00,2.27329,2.27333,2.27318,2.27331,3994407.0
2006-12-28 08:30:00,2.27322,2.27364,2.27322,2.27364,1993847.0
2006-12-28 08:31:00,2.27366,2.27385,2.27365,2.27385,1539790.0
2006-12-28 08:32:00,2.27376,2.27384,2.27317,2.27342,10544206.0
2006-12-28 08:33:00,2.27344,2.27372,2.2734,2.27372,7213008.0
2006-12-28 08:34:00,2.27361,2.27362,2.27351,2.27355,1527486.0
2006-12-28 08:35:00,2.27371,2.27373,2.27358,2.2737,5065260.0
2006-12-28 08:36:00,2.27365,2.2737,2.27356,2.2737,16297609.0
2006-12-28 08:37:00,2.27362,2.27373,2.2735,2.2735,14795382.0
2006-12-28 08:38:00,2.27343,2.27343,2.27337,2.27337,354733.0
2006-12-28 08:39:00,2.27349,2.27349,2.27309,2.27309,4341196.0
2006-12-28 08:40:00,2.27313,2.27313,2.27297,2.27297,4123316.0
2006-12-28 08:41:00,2.27285,2.27287,2.27265,2.27265,1891803.0
2006-12-28 08:42:00,2.27254,2.27277,2.27254,2.27277,2535984.0
2006-12-28 08:43:00,2.27273,2.27303,2.27273,2.27303,5759042.0
2006-12-28 08:44:00,2.27302,2.27302,2.27257,2.27257,2400387.0
2006-12-28 08:45:00,2.27269,2.27269,2.27222,2.27222,7359807.0
2006-12-28 08:46:00,2.27222,2.27223,2.27207,2.27208,2261381.0
2006-12-28 08:47:00,2.27203,2.27203,2.27185,2.27187,10877159.0
2006-12-28 08:48:00,2.27185,2.2719,2.27177,2.27189,6244526.0
2006-12-28 08:49:00,2.27193,2.27215,2.27184,2.27215,2396046.0
2006-12-28 08:50:00,2.27214,2.27214,2.27189,2.27189,3792745.0
2006-12-28 08:51:00,2.27165,2.27165,2.27119,2.27148,1348813.0
2006-12-28 08:52:00,2.27151,2.27175,2.27151,2.27175,14976278.0
2006-12-28 08:53:00,2.27189,2.27189,2.27144,2.27144,13915640.0
2006-12-28 08:54:00,2.27154,2.27154,2.27102,2.27148,7118983.0
2006-12-28 08:55:00,2.27153,2.27153,2.27127,2.27149,2434960.0
2006-12-28 08:56:00,2.27146,2.27146,2.27131,2.27131,3541616.0
2006-12-28 08:57:00,2.27149,2.27156,2.27136,2.27156,4480816.0
2006-12-28 08:58:00,2.2715,2.27165,2.27143,2.27157,4298606.0
2006-12-28 08:59:00,2.27146,2.27164,2.27143,2.27164,5398704.0
2006-12-28 09:00:00,2.27174,2.27253,2.27174,2.27228,174840.0
2006-12-28 09:01:00,2.27219,2.27222,2.27189,2.27189,6631654.0
2006-12-28 09:02:00,2.27191,2.27204,2.27178,2.27204,4376659.0
2006-12-28 09:03:00,2.27206,2.27209,2.27197,2.27203,5183083.0
2006-12-28 09:04:00,2.27205,2.27205,2.27172,2.27197,5002851.0
2006-12-28 09:05:00,2.27202,2.27243,2.27178,2.27243,20933702.0
2006-12-28 09:06:00,2.27247,2.27295,2.27241,2.27291,10945538.0
2006-12-28 09:07:00,2.27289,2.27289,2.27241,2.27258,6722039.0
2006-12-28 09:08:00,2.27255,2.27307,2.27161,2.27161,722293.0
2006-12-28 09:09:00,2.2731,2.27324,2.2731,2.27321,2158392.0
2006-12-28 09:10:00,2.27299,2.27299,2.27227,2.27242,4379667.0
2006-12-28 09:11:00,2.27249,2.27262,2.27247,2.2726,505863.0
2006-12-28 09:12:00,2.27261,2.27261,2.27224,2.27224,12556832.0
2006-12-28 09:13:00,2.2723,2.2723,2.27199,2.27199,4147398.0
2006-12-28 09:14:00,2.27205,2.27205,2.27168,2.27168,1266405.0
2006-12-28 09:15:00,2.2716,2.2716,2.27146,2.27149,18954590.0
2006-12-28 09:16:00,2.27151,2.27151,2.27123,2.27146,8894553.0
2006-12-28 09:17:00,2.27146,2.27151,2.27139,2.27144,883769.0
2006-12-28 09:18:00,2.27147,2.27155,2.27137,2.27145,16544742.0
2006-12-28 09:19:00,2.27153,2.27171,2.27147,2.27171,10285950.0
2006-12-28 09:20:00,2.2718,2.27187,2.27174,2.27187,1169214.0
2006-12-28 09:21:00,2.27183,2.27192,2.27171,2.27192,3611662.0
2006-12-28 09:22:00,2.27183,2.27208,2.27183,2.27194,5695884.0
2006-12-28 09:23:00,2.27217,2.27225,2.27205,2.27219,7901249.0
2006-12-28 09:24:00,2.27213,2.27226,2.27195,2.27221,4467520.0
2006-12-28 09:25:00,2.27217,2.27217,2.2721,2.27211,990692.0
2006-12-28 09:26:00,2.27211,2.27211,2.27202,2.27204,1358335.0
2006-12-28 09:27:00,2.27175,2.27193,2.27175,2.27187,3781438.0
2006-12-28 09:28:00,2.2719,2.27197,2.27185,2.27197,20325935.0
2006-12-28 09:29:00,2.27176,2.27201,2.27168,2.27173,6631355.0
2006-12-28 09:30:00,2.27171,2.27171,2.27149,2.27149,1511971.0
2006-12-28 09:31:00,2.27155,2.27159,2.27136,2.27152,1682485.0
2006-12-28 09:32:00,2.27148,2.27148,2.27128,2.27144,1233849.0
2006-12-28 09:33:00,2.27141,2.27141,2.27129,2.27129,2064043.0
2006-12-28 09:34:00,2.27122,2.27122,2.27069,2.27069,10423328.0
2006-12-28 09:35:00,2.27104,2.27119,2.27096,2.27096,5262594.0
2006-12-28 09:36:00,2.27095,2.27095,2.27031,2.27031,16248065.0
2006-12-28 09:37:00,2.27037,2.27063,2.27037,2.27063,1935653.0
2006-12-28 09:38:00,2.2705,2.27066,2.2705,2.27052,5703718.0
2006-12-28 09:39:00,2.2706,2.27088,2.27051,2.27088,4976189.0
2006-12-28 09:40:00,2.27095,2.27107,2.27093,2.27107,3039956.0
2006-12-28 09:41:00,2.27107,2.27123,2.27102,2.27104,21072225.0
2006-12-28 09:42:00,2.27109,2.27136,2.27109,2.27135,15534813.0
2006-12-28 09:43:00,2.27141,2.27148,2.27134,2.27143,5860396.0
2006-12-28 09:44:00,2.27141,2.27155,2.27136,2.27136,4355529.0
2006-12-28 09:45:00,2.27131,2.27131,2.27106,2.27106,9264991.0
2006-12-28 09:46:00,2.27119,2.27119,2.27101,2.27117,5015523.0
2006-12-28 09:47:00,2.2712,2.2712,2.27109,2.27109,1985486.0
2006-12-28 09:48:00,2.27111,2.27116,2.27102,2.27102,5006586.0
2006-12-28 09:49:00,2.27088,2.2711,2.27077,2.2711,257155.0
2006-12-28 09:50:00,2.2711,2.27112,2.27102,2.27107,4161344.0
2006-12-28 09:51:00,2.27103,2.27103,2.27083,2.271,3599378.0
2006-12-28 09:52:00,2.27092,2.27114,2.27092,2.27107,870259.0
2006-12-28 09:53:00,2.27115,2.27118,2.27104,2.27118,2103318.0
2006-12-28 09:54:00,2.27133,2.27141,2.27114,2.27114,24688280.0
2006-12-28 09:55:00,2.27117,2.27129,2.27111,2.27119,5929847.0
2006-12-28 09:56:00,2.2711,2.27123,2.27108,2.27123,22280301.0
2006-12-28 09:57:00,2.27123,2.27132,2.27088,2.27132,13551371.0
2006-12-28 09:58:00,2.27118,2.27139,2.27118,2.27128,2880521.0
2006-12-28 09:59:00,2.27133,2.27133,2.27122,2.27122,2485186.0
2006-12-28 10:00:00,2.27122,2.27127,2.27114,2.27117,17840389.0
2006-12-28 10:01:00,2.27118,2.27128,2.27113,2.27113,1985247.0
2006-12-28 10:02:00,2.27093,2.27093,2.2707,2.2707,16312551.0
2006-12-28 10:03:00,2.27065,2.27065,2.27049,2.27059,15973832.0
2006-12-28 10:04:00,2.27062,2.27097,2.27062,2.27091,2092209.0
2006-12-28 10:05:00,2.27053,2.27118,2.27053,2.27118,9556068.0
2006-12-28 10:06:00,2.27134,2.27147,2.27134,2.27142,1699223.0
2006-12-28 10:07:00,2.27159,2.27161,2.27143,2.27151,2729860.0
2006-12-28 10:08:00,2.27148,2.27159,2.27148,2.27156,11215848.0
2006-12-28 10:09:00,2.27155,2.2718,2.27155,2.2718,3868650.0
2006-12-28 10:10:00,2.27163,2.27181,2.27163,2.2718,10319811.0
2006-12-28 10:11:00,2.27173,2.27173,2.27162,2.27162,5509586.0
2006-12-28 10:12:00,2.27182,2.27206,2.27182,2.27197,2813970.0
2006-12-28 10:13:00,2.2719,2.27197,2.27179,2.27186,6987091.0
2006-12-28 10:14:00,2.27177,2.27188,2.27168,2.27184,18679411.0
2006-12-28 10:15:00,2.27189,2.27219,2.27189,2.27219,6197157.0
2006-12-28 10:16:00,2.27225,2.27233,2.27221,2.27227,1829132.0
2006-12-28 10:17:00,2.2722,2.27221,2.27208,2.27221,3074020.0
2006-12-28 10:18:00,2.27229,2.27253,2.27229,2.27253,894134.0
2006-12-28 10:19:00,2.27264,2.273,2.27264,2.273,12817994.0
2006-12-28 10:20:00,2.27284,2.27302,2.27284,2.27296,6014159.0
2006-12-28 10:21:00,2.27282,2.27292,2.27282,2.27292,4412430.0
2006-12-28 10:22:00,2.273,2.27312,2.27298,2.27303,21961746.0
2006-12-28 10:23:00,2.27299,2.27325,2.27293,2.27325,2084607.0
2006-12-28 10:24:00,2.27332,2.27345,2.27327,2.27343,3079367.0
2006-12-28 10:25:00,2.27349,2.2736,2.27324,2.27327,4383381.0
2006-12-28 10:26:00,2.27336,2.2735,2.27325,2.27325,28254004.0
2006-12-28 10:27:00,2.27315,2.27315,2.27292,2.27296,2742512.0
2006-12-28 10:28:00,2.27252,2.27271,2.27243,2.27271,5107121.0
2006-12-28 10:29:00,2.27272,2.27273,2.27252,2.27268,5081631.0
2006-12-28 10:30:00,2.27268,2.27271,2.27257,2.27271,3690417.0
2006-12-28 10:31:00,2.27255,2.27267,2.27249,2.27249,1798144.0
2006-12-28 10:32:00,2.27257,2.27269,2.27246,2.27246,8722890.0
2006-12-28 10:33:00,2.27233,2.27233,2.27215,2.27219,4060676.0
2006-12-28 10:34:00,2.27229,2.27255,2.27229,2.27252,2593834.0
2006-12-28 10:35:00,2.27255,2.2727,2.27248,2.2727,17757558.0
2006-12-28 10:36:00,2.27266,2.27281,2.27244,2.27281,8693348.0
2006-12-28 10:37:00,2.27287,2.27304,2.27282,2.27303,4961314.0
2006-12-28 10:38:00,2.27292,2.27294,2.27259,2.27261,4280215.0
2006-12-28 10:39:00,2.27266,2.27308,2.27255,2.27308,3846581.0
2006-12-28 10:40:00,2.27304,2.27304,2.27286,2.27286,28164965.0
2006-12-28 10:41:00,2.27289,2.27289,2.27232,2.2726,2592301.0
2006-12-28 10:42:00,2.27273,2.27306,2.27273,2.27283,1695821.0
2006-12-28 10:43:00,2.27259,2.27259,2.2722,2.27228,9712016.0
2006-12-28 10:44:00,2.27233,2.27237,2.27222,2.27236,7409019.0
2006-12-28 10:45:00,2.27241,2.27241,2.2723,2.27234,4855100.0
2006-12-28 10:46:00,2.27233,2.27233,2.27211,2.27214,5879398.0
2006-12-28 10:47:00,2.27213,2.27239,2.27213,2.27239,2740690.0
2006-12-28 10:48:00,2.27231,2.27244,2.27195,2.27233,7345014.0
2006-12-28 10:49:00,2.27235,2.27238,2.27226,2.27226,6099518.0
2006-12-28 10:50:00,2.27209,2.27224,2.27205,2.27205,9337486.0
2006-12-28 10:51:00,2.27211,2.27222,2.27176,2.27221,453546.0
2006-12-28 10:52:00,2.2721,2.27221,2.27208,2.27221,10581794.0
2006-12-28 10:53:00,2.2723,2.27232,2.2721,2.27226,5726407.0
2006-12-28 10:54:00,2.27229,2.27229,2.27212,2.27212,3895584.0
2006-12-28 10:55:00,2.27216,2.27237,2.27216,2.27237,2373809.0
2006-12-28 10:56:00,2.27235,2.27252,2.27235,2.27245,3603750.0
2006-12-28 10:57:00,2.27235,2.27238,2.27227,2.27238,1408131.0
2006-12-28 10:58:00,2.27223,2.27223,2.27161,2.27161,2640719.0
2006-12-28 10:59:00,2.27145,2.27153,2.27128,2.27128,2583688.0
2006-12-28 11:00:00,2.27142,2.27154,2.27126,2.27143,27559628.0
2006-12-28 11:01:00,2.27147,2.2717,2.27138,2.27157,3978192.0
2006-12-28 11:02:00,2.27176,2.27207,2.27176,2.27207,21302774.0
2006-12-28 11:03:00,2.27201,2.27207,2.27184,2.27186,4872085.0
2006-12-28 11:04:00,2.27184,2.27219,2.27184,2.27204,2671269.0
2006-12-28 11:05:00,2.27203,2.27206,2.2719,2.27206,8898625.0
2006-12-28 11:06:00,2.27201,2.27201,2.27192,2.27192,4694283.0
2006-12-28 11:07:00,2.27192,2.27194,2.27173,2.27174,6221910.0
2006-12-28 11:08:00,2.2717,2.27191,2.2717,2.27187,7827073.0
2006-12-28 11:09:00,2.27188,2.27197,2.27176,2.27188,4592877.0
2006-12-28 11:10:00,2.27174,2.27174,2.27155,2.27162,2225034.0
2006-12-28 11:11:00,2.27167,2.27173,2.27167,2.27168,9571373.0
2006-12-28 11:12:00,2.27173,2.27182,2.27173,2.27182,3144491.0
2006-12-28 11:13:00,2.27183,2.27183,2.27144,2.27144,3195537.0
2006-12-28 11:14:00,2.27152,2.27165,2.2711,2.27161,5217832.0
2006-12-28 11:15:00,2.27146,2.27146,2.2713,2.27146,21488824.0
2006-12-28 11:16:00,2.27152,2.27178,2.27148,2.27178,2902425.0
2006-12-28 11:17:00,2.27169,2.27174,2.27145,2.27145,6010445.0
2006-12-28 11:18:00,2.27143,2.27169,2.27134,2.27169,14307753.0
2006-12-28 11:19:00,2.27172,2.27195,2.27168,2.27177,3969786.0
2006-12-28 11:20:00,2.27172,2.27174,2.27166,2.27167,6701968.0
2006-12-28 11:21:00,2.27166,2.27172,2.27149,2.27149,8526281.0
2006-12-28 11:22:00,2.2715,2.27152,2.27135,2.27147,2115903.0
2006-12-28 11:23:00,2.27138,2.27138,2.2713,2.2713,2425241.0
2006-12-28 11:24:00,2.27122,2.27141,2.27121,2.27125,13542694.0
2006-12-28 11:25:00,2.27128,2.27131,2.27114,2.27131,8672702.0
2006-12-28 11:26:00,2.27137,2.27139,2.27125,2.27135,2883207.0
2006-12-28 11:27:00,2.27154,2.27155,2.27134,2.27155,10671259.0
2006-12-28 11:28:00,2.27179,2.27205,2.27179,2.27205,11623580.0
2006-12-28 11:29:00,2.27213,2.27247,2.27213,2.27247,19313771.0
2006-12-28 11:30:00,2.27247,2.27247,2.27207,2.27207,1445254.0
2006-12-28 11:31:00,2.27187,2.272,2.2718,2.27195,17138648.0
2006-12-28 11:32:00,2.27198,2.27218,2.27191,2.27218,3964879.0
2006-12-28 11:33:00,2.27216,2.27254,2.27204,2.27254,1431288.0
2006-12-28 11:34:00,2.27251,2.27251,2.27189,2.27223,19289031.0
2006-12-28 11:35:00,2.27222,2.27222,2.27185,2.27204,1332781.0
2006-12-28 11:36:00,2.27201,2.27205,2.27189,2.27205,7080336.0
2006-12-28 11:37:00,2.27225,2.27244,2.2721,2.2721,7890481.0
2006-12-28 11:38:00,2.27217,2.27217,2.27182,2.27184,7178081.0
2006-12-28 11:39:00,2.2718,2.27181,2.27162,2.27162,19440124.0
2006-12-28 11:40:00,2.2718,2.27183,2.27164,2.27183,3928647.0
2006-12-28 11:41:00,2.27185,2.27185,2.27163,2.27176,5475559.0
2006-12-28 11:42:00,2.27132,2.27192,2.27132,2.27192,12985536.0
2006-12-28 11:43:00,2.27185,2.27209,2.27185,2.27209,8537372.0
2006-12-28 11:44:00,2.27211,2.2725,2.27211,2.2725,5228866.0
2006-12-28 11:45:00,2.27246,2.27259,2.27237,2.27258,7711522.0
2006-12-28 11:46:00,2.27237,2.27237,2.27199,2.27199,6933575.0
2006-12-28 11:47:00,2.27198,2.27198,2.27184,2.27186,6005184.0
2006-12-28 11:48:00,2.27173,2.27183,2.27156,2.27183,9129353.0
2006-12-28 11:49:00,2.27192,2.27207,2.27192,2.27194,8511853.0
2006-12-28 11:50:00,2.27202,2.27207,2.27185,2.27185,19802620.0
2006-12-28 11:51:00,2.27193,2.27212,2.27188,2.27212,23544681.0
2006-12-28 11:52:00,2.27218,2.2724,2.27216,2.27232,14038110.0
2006-12-28 11:53:00,2.27237,2.27262,2.27237,2.27243,9758614.0
2006-12-28 11:55:00,2.27242,2.27242,2.27217,2.27217,19387683.0
2006-12-28 11:56:00,2.27214,2.27215,2.27198,2.27198,2484968.0
2006-12-28 11:57:00,2.27203,2.27204,2.27185,2.27196,6805553.0
2006-12-28 11:58:00,2.27173,2.27185,2.27168,2.27185,4694655.0
2006-12-28 11:59:00,2.27167,2.27189,2.27167,2.27189,8442486.0
2006-12-28 12:00:00,2.27185,2.27188,2.27175,2.27181,972212.0
2006-12-28 12:01:00,2.27191,2.27203,2.27181,2.27181,2118549.0
2006-12-28 12:02:00,2.27186,2.27209,2.27186,2.27206,3893418.0
2006-12-28 12:03:00,2.272,2.272,2.27188,2.27188,968374.0
2006-12-28 12:04:00,2.27181,2.27186,2.27162,2.27186,2347360.0
2006-12-28 12:05:00,2.27173,2.27181,2.2717,2.27181,9197941.0
2006-12-28 12:06:00,2.27185,2.27197,2.27175,2.27197,7466415.0
2006-12-28 12:07:00,2.27194,2.27213,2.27193,2.27213,29005578.0
2006-12-28 12:08:00,2.27217,2.27241,2.27212,2.27241,10899685.0
2006-12-28 12:09:00,2.27242,2.27248,2.2723,2.27248,4586546.0
2006-12-28 12:10:00,2.2725,2.27257,2.27237,2.27257,6697235.0
2006-12-28 12:11:00,2.27257,2.27271,2.27245,2.27245,3197510.0
2006-12-28 12:12:00,2.27247,2.27273,2.27247,2.27273,5625970.0
2006-12-28 12:13:00,2.2727,2.27296,2.2727,2.27288,19418608.0
2006-12-28 12:14:00,2.2729,2.2729,2.27241,2.27241,14901971.0
2006-12-28 12:15:00,2.27243,2.27296,2.27243,2.27292,3204350.0
2006-12-28 12:16:00,2.27285,2.27285,2.27243,2.27256,2185409.0
2006-12-28 12:17:00,2.2725,2.2725,2.27216,2.27241,7230738.0
2006-12-28 12:18:00,2.27248,2.27272,2.27245,2.27272,2789803.0
2006-12-28 12:19:00,2.27252,2.27263,2.27222,2.27222,13289859.0
2006-12-28 12:20:00,2.27221,2.27268,2.27221,2.27268,1950950.0
2006-12-28 12:21:00,2.27272,2.27273,2.27254,2.27273,1961062.0
2006-12-28 12:22:00,2.27271,2.27271,2.27251,2.27256,5408725.0
2006-12-28 12:23:00,2.27237,2.27255,2.27229,2.27229,14863982.0
2006-12-28 12:24:00,2.27218,2.27218,2.27203,2.27203,3858167.0
2006-12-28 12:25:00,2.27196,2.2721,2.27196,2.27197,5194974.0
2006-12-28 12:26:00,2.27191,2.27191,2.27185,2.27191,4660618.0
2006-12-28 12:27:00,2.27193,2.27193,2.27162,2.27179,11822325.0
2006-12-28 12:28:00,2.27164,2.27185,2.27164,2.27184,8420060.0
2006-12-28 12:29:00,2.27186,2.2719,2.27166,2.27175,6234745.0
2006-12-28 12:30:00,2.27175,2.27175,2.27152,2.27152,1859113.0
2006-12-28 12:31:00,2.2716,2.27175,2.2716,2.27175,2259109.0
2006-12-28 12:32:00,2.2718,2.27192,2.27178,2.27178,3615876.0
2006-12-28 12:33:00,2.27192,2.27224,2.27192,2.27221,1810753.0
2006-12-28 12:34:00,2.2723,2.27267,2.27228,2.27267,16278331.0
2006-12-28 12:35:00,2.27268,2.27268,2.27232,2.27237,11228079.0
2006-12-28 12:36:00,2.27229,2.27229,2.27209,2.27225,6069963.0
2006-12-28 12:37:00,2.27194,2.27273,2.27194,2.27273,17866119.0
2006-12-28 12:38:00,2.27273,2.27331,2.27273,2.2729,11916211.0
2006-12-28 12:39:00,2.27304,2.27304,2.2727,2.27275,8945222.0
2006-12-28 12:40:00,2.27273,2.27273,2.27248,2.27248,17629932.0
2006-12-28 12:41:00,2.27242,2.27246,2.27088,2.27246,838295.0
2006-12-28 12:42:00,2.2725,2.2725,2.27202,2.27222,4359652.0
2006-12-28 12:43:00,2.27229,2.27261,2.27207,2.27261,3948910.0
2006-12-28 12:44:00,2.27243,2.27256,2.27226,2.27226,6297250.0
2006-12-28 12:45:00,2.27228,2.27255,2.27228,2.27255,2913202.0
2006-12-28 12:46:00,2.27249,2.27275,2.27243,2.27275,428163.0
2006-12-28 12:47:00,2.27263,2.27263,2.27237,2.27251,4078791.0
2006-12-28 12:48:00,2.2727,2.27291,2.2727,2.27291,750439.0
2006-12-28 12:49:00,2.27294,2.27294,2.27276,2.27283,4119783.0
2006-12-28 12:50:00,2.27289,2.27332,2.27289,2.27332,13001301.0
2006-12-28 12:51:00,2.27325,2.27325,2.27272,2.27297,14397412.0
2006-12-28 12:52:00,2.27313,2.27331,2.27313,2.27315,2819751.0
2006-12-28 12:53:00,2.2732,2.27339,2.27307,2.27339,7809415.0
2006-12-28 12:54:00,2.27344,2.27363,2.2734,2.2734,2364376.0
2006-12-28 12:55:00,2.27331,2.27344,2.2733,2.27341,5960586.0
2006-12-28 12:56:00,2.2733,2.27336,2.27325,2.27336,1625960.0
2006-12-28 12:57:00,2.27346,2.27388,2.27346,2.27388,13533247.0
2006-12-28 12:58:00,2.27384,2.27384,2.2734,2.2736,6173449.0
2006-12-28 12:59:00,2.27356,2.27373,2.27345,2.27373,17780801.0
2006-12-28 13:00:00,2.27376,2.27376,2.27354,2.27354,3341238.0
2006-12-28 13:01:00,2.27352,2.27352,2.27338,2.27338,1452018.0
2006-12-28 13:02:00,2.27329,2.27347,2.27323,2.27347,13817622.0
2006-12-28 13:03:00,2.27349,2.27361,2.27331,2.27361,2726392.0
2006-12-28 13:04:00,2.27361,2.27379,2.27361,2.27379,3766638.0
2006-12-28 13:05:00,2.27393,2.27429,2.27383,2.27429,1425040.0
2006-12-28 13:06:00,2.27421,2.27451,2.27421,2.27425,4254436.0
2006-12-28 13:07:00,2.2741,2.27433,2.2741,2.27433,5796575.0
2006-12-28 13:08:00,2.27426,2.27426,2.27382,2.2742,4782522.0
2006-12-28 13:09:00,2.27408,2.27418,2.27402,2.27402,3145443.0
2006-12-28 13:10:00,2.27405,2.27405,2.27353,2.27353,6340499.0
2006-12-28 13:11:00,2.27356,2.2738,2.27356,2.2738,8938913.0
2006-12-28 13:12:00,2.27395,2.27415,2.27395,2.27415,1425176.0
2006-12-28 13:13:00,2.27425,2.27452,2.27425,2.27452,4153866.0
2006-12-28 13:14:00,2.27441,2.27474,2.27441,2.27474,997335.0
2006-12-28 13:15:00,2.27482,2.27514,2.27481,2.27504,2712312.0
2006-12-28 13:16:00,2.27505,2.27536,2.27505,2.2753,5576096.0
2006-12-28 13:17:00,2.27521,2.27521,2.27468,2.27468,20255083.0
2006-12-28 13:18:00,2.27456,2.27456,2.2743,2.2744,2903429.0
2006-12-28 13:19:00,2.27405,2.27421,2.274,2.27418,3755609.0
2006-12-28 13:20:00,2.27415,2.27415,2.27374,2.27374,917289.0
2006-12-28 13:21:00,2.2736,2.2736,2.27328,2.27332,6151518.0
2006-12-28 13:22:00,2.27321,2.27324,2.27288,2.27324,8678690.0
2006-12-28 13:23:00,2.27323,2.27341,2.27316,2.27341,10260055.0
2006-12-28 13:24:00,2.27346,2.27383,2.27346,2.27383,3671108.0
2006-12-28 13:25:00,2.27376,2.27376,2.2736,2.27363,7399957.0
2006-12-28 13:26:00,2.27379,2.27416,2.27379,2.27416,7360781.0
2006-12-28 13:27:00,2.27415,2.27415,2.27386,2.27386,12374860.0
2006-12-28 13:28:00,2.27389,2.27399,2.27378,2.27378,1760696.0
2006-12-28 13:29:00,2.27377,2.27413,2.27377,2.27413,4758349.0
2006-12-28 13:30:00,2.27409,2.27409,2.27388,2.27398,2016532.0
2006-12-28 13:31:00,2.27422,2.27424,2.27383,2.27383,11888124.0
2006-12-28 13:32:00,2.27369,2.27397,2.27369,2.27397,4295517.0
2006-12-28 13:33:00,2.27393,2.27393,2.2738,2.27388,8735399.0
2006-12-28 13:34:00,2.27386,2.27413,2.27386,2.27413,4898897.0
2006-12-28 13:35:00,2.27406,2.2741,2.27389,2.2741,5951478.0
2006-12-28 13:36:00,2.27418,2.27433,2.27415,2.27422,9786077.0
2006-12-28 13:37:00,2.27431,2.27431,2.27414,2.27414,12080487.0
2006-12-28 13:38:00,2.27414,2.27417,2.27399,2.27411,9442486.0
2006-12-28 13:39:00,2.27396,2.27396,2.2738,2.2738,3047176.0
2006-12-28 13:40:00,2.2738,2.2738,2.27349,2.27374,13623461.0
2006-12-28 13:41:00,2.27389,2.27396,2.27381,2.27396,6626007.0
2006-12-28 13:42:00,2.27391,2.27414,2.27391,2.27401,10900626.0
2006-12-28 13:43:00,2.274,2.274,2.27393,2.27393,432498.0
2006-12-28 13:44:00,2.27395,2.274,2.27381,2.274,5402103.0
2006-12-28 13:45:00,2.274,2.27402,2.27386,2.27386,3835841.0
2006-12-28 13:46:00,2.27375,2.27375,2.27361,2.27367,1724835.0
2006-12-28 13:47:00,2.27378,2.27378,2.2737,2.2737,590032.0
2006-12-28 13:48:00,2.27339,2.27345,2.27308,2.27308,5620121.0
2006-12-28 13:49:00,2.27311,2.27347,2.27307,2.27347,11450608.0
2006-12-28 13:50:00,2.27349,2.27358,2.27347,2.27358,4706727.0
2006-12-28 13:51:00,2.27358,2.27369,2.27358,2.27361,10767688.0
2006-12-28 13:52:00,2.27351,2.27351,2.27344,2.27346,805267.0
2006-12-28 13:53:00,2.27339,2.27339,2.27305,2.27305,2095032.0
2006-12-28 13:54:00,2.27296,2.27328,2.2729,2.27328,15637979.0
2006-12-28 13:55:00,2.2734,2.27345,2.27321,2.27333,8578851.0
2006-12-28 13:56:00,2.27351,2.27361,2.27341,2.27341,1987672.0
2006-12-28 13:57:00,2.2732,2.27324,2.27301,2.27322,670777.0
2006-12-28 13:58:00,2.27319,2.27319,2.27257,2.27274,3207854.0
2006-12-28 13:59:00,2.27249,2.27252,2.27201,2.27201,5833972.0
2006-12-28 14:00:00,2.27193,2.27193,2.27151,2.27151,9492591.0
2006-12-28 14:01:00,2.27152,2.27209,2.27152,2.27209,9933801.0
2006-12-28 14:02:00,2.27211,2.27211,2.27176,2.27198,3030556.0
2006-12-28 14:03:00,2.27172,2.27191,2.27167,2.27167,4001415.0
2006-12-28 14:04:00,2.27168,2.27188,2.27159,2.27188,7534956.0
2006-12-28 14:05:00,2.27193,2.27196,2.27155,2.27189,4092890.0
2006-12-28 14:06:00,2.27192,2.27211,2.27192,2.27211,2491639.0
2006-12-28 14:07:00,2.27205,2.27216,2.27179,2.27179,9742908.0
2006-12-28 14:08:00,2.27195,2.27208,2.27191,2.27191,5848171.0
2006-12-28 14:09:00,2.27175,2.27183,2.27116,2.27116,8142560.0
2006-12-28 14:10:00,2.27148,2.27148,2.27118,2.27118,10523238.0
2006-12-28 14:11:00,2.27119,2.27119,2.271,2.27103,5513061.0
2006-12-28 14:12:00,2.27097,2.27097,2.27053,2.27053,5276490.0
2006-12-28 14:13:00,2.27049,2.27055,2.27037,2.27053,4205511.0
2006-12-28 14:14:00,2.27049,2.27115,2.27049,2.27107,4426900.0
2006-12-28 14:15:00,2.27122,2.27152,2.2712,2.27152,9871642.0
2006-12-28 14:16:00,2.27146,2.27155,2.27133,2.27133,2721049.0
2006-12-28 14:17:00,2.2714,2.27159,2.27138,2.27159,4035537.0
2006-12-28 14:18:00,2.27169,2.27215,2.27169,2.27215,12491694.0
2006-12-28 14:19:00,2.27227,2.2723,2.27211,2.27211,8729688.0
2006-12-28 14:20:00,2.27209,2.27216,2.27208,2.27214,1666111.0
2006-12-28 14:21:00,2.27225,2.27242,2.27223,2.27223,10177145.0
2006-12-28 14:22:00,2.27217,2.27217,2.27194,2.27194,5312530.0
2006-12-28 14:23:00,2.2719,2.27208,2.27186,2.27208,12675849.0
2006-12-28 14:24:00,2.27194,2.27194,2.2716,2.27161,1545290.0
2006-12-28 14:25:00,2.27164,2.27164,2.27149,2.27157,1450568.0
2006-12-28 14:26:00,2.27153,2.27158,2.27134,2.27134,2190411.0
2006-12-28 14:27:00,2.27138,2.27138,2.27131,2.27131,6246193.0
2006-12-28 14:28:00,2.2714,2.27195,2.2714,2.27195,12871992.0
2006-12-28 14:29:00,2.2721,2.27215,2.27173,2.27205,10359509.0
2006-12-28 14:30:00,2.27186,2.27193,2.27168,2.27193,3700767.0
2006-12-28 14:31:00,2.27192,2.272,2.27178,2.27196,2332826.0
2006-12-28 14:32:00,2.2719,2.27224,2.2719,2.27224,19760286.0
2006-12-28 14:33:00,2.2724,2.27248,2.27234,2.27239,1568652.0
2006-12-28 14:34:00,2.27234,2.27287,2.27234,2.27276,5190997.0
2006-12-28 14:35:00,2.27281,2.27371,2.27281,2.27371,6505207.0
2006-12-28 14:36:00,2.27376,2.27383,2.27358,2.27374,6640796.0
2006-12-28 14:37:00,2.27355,2.27355,2.27304,2.27304,20506176.0
2006-12-28 14:38:00,2.27301,2.27333,2.27286,2.27333,4453616.0
2006-12-28 14:39:00,2.2733,2.27361,2.2733,2.27339,12358925.0
2006-12-28 14:40:00,2.27353,2.27373,2.27349,2.27372,16019045.0
2006-12-28 14:41:00,2.27355,2.27355,2.27308,2.27308,8998288.0
2006-12-28 14:42:00,2.27324,2.27328,2.27304,2.27304,9632296.0
2006-12-28 14:43:00,2.27301,2.27301,2.27252,2.27252,6005879.0
2006-12-28 14:44:00,2.27255,2.27255,2.27239,2.27246,3084573.0
2006-12-28 14:45:00,2.27269,2.27316,2.27269,2.27316,4862246.0
2006-12-28 14:46:00,2.27315,2.27316,2.27281,2.27294,1900276.0
2006-12-28 14:47:00,2.27302,2.27322,2.27302,2.27321,7104929.0
2006-12-28 14:48:00,2.27301,2.27306,2.27294,2.27306,10835676.0
2006-12-28 14:49:00,2.27297,2.27328,2.27297,2.27328,7162618.0
2006-12-28 14:50:00,2.27329,2.27333,2.27308,2.27308,3345358.0
2006-12-28 14:51:00,2.27324,2.27352,2.27317,2.27345,9310638.0
2006-12-28 14:52:00,2.27338,2.2735,2.27312,2.27312,3300112.0
2006-12-28 14:53:00,2.27304,2.27318,2.27287,2.27318,3391889.0
2006-12-28 14:54:00,2.27311,2.27355,2.27311,2.27355,8761514.0
2006-12-28 14:55:00,2.27365,2.27375,2.27359,2.27371,10135533.0
2006-12-28 14:56:00,2.27368,2.27415,2.27368,2.27415,3900008.0
2006-12-28 14:57:00,2.27431,2.27487,2.27431,2.27487,12434767.0
2006-12-28 14:58:00,2.27488,2.27513,2.27488,2.27511,10363154.0
2006-12-28 14:59:00,2.2752,2.27536,2.27399,2.27399,2801899.0
2006-12-28 15:00:00,2.27543,2.27578,2.27543,2.27578,3209098.0
2006-12-28 15:01:00,2.27571,2.27571,2.27534,2.27543,12333800.0
2006-12-28 15:02:00,2.27525,2.27536,2.27498,2.27498,5340063.0
2006-12-28 15:03:00,2.27492,2.275,2.27492,2.27497,4660334.0
2006-12-28 15:04:00,2.27492,2.27492,2.27472,2.2749,13917345.0
2006-12-28 15:05:00,2.27495,2.27498,2.27479,2.27488,6638273.0
2006-12-28 15:06:00,2.2748,2.27495,2.27475,2.27477,1248466.0
2006-12-28 15:07:00,2.275,2.27514,2.275,2.27514,2308635.0
2006-12-28 15:08:00,2.27521,2.27535,2.27519,2.27523,13170440.0
2006-12-28 15:09:00,2.27516,2.27524,2.27516,2.27522,5635948.0
2006-12-28 15:10:00,2.27529,2.27529,2.27512,2.27512,4696405.0
2006-12-28 15:11:00,2.27508,2.27508,2.27481,2.275,4090507.0
2006-12-28 15:12:00,2.27498,2.27498,2.27428,2.27428,7151721.0
2006-12-28 15:13:00,2.27417,2.27421,2.27398,2.27404,2308405.0
2006-12-28 15:14:00,2.27402,2.27417,2.27397,2.27397,5035274.0
2006-12-28 15:15:00,2.27401,2.27436,2.27399,2.27436,8959959.0
2006-12-28 15:16:00,2.2745,2.27463,2.2745,2.27455,7114786.0
2006-12-28 15:17:00,2.27443,2.27449,2.27434,2.27434,2173945.0
2006-12-28 15:18:00,2.27446,2.27464,2.27439,2.27464,3665771.0
2006-12-28 15:19:00,2.27478,2.27526,2.27478,2.275,1965525.0
2006-12-28 15:20:00,2.27501,2.27532,2.27501,2.27506,2711849.0
2006-12-28 15:21:00,2.27532,2.27544,2.27527,2.27536,2077551.0
2006-12-28 15:22:00,2.27551,2.27551,2.27535,2.2755,4411204.0
2006-12-28 15:23:00,2.27553,2.27553,2.27542,2.27549,9164200.0
2006-12-28 15:24:00,2.27542,2.27542,2.27512,2.27515,549652.0
2006-12-28 15:25:00,2.27505,2.27505,2.27483,2.275,24789344.0
2006-12-28 15:26:00,2.2749,2.2756,2.2749,2.2756,9191906.0
2006-12-28 15:27:00,2.27568,2.27598,2.27568,2.27598,5603654.0
2006-12-28 15:28:00,2.27611,2.27675,2.27611,2.27675,10671354.0
2006-12-28 15:29:00,2.27689,2.277,2.27687,2.27695,1617971.0
2006-12-28 15:30:00,2.27701,2.27716,2.27695,2.27716,8273673.0
2006-12-28 15:31:00,2.27719,2.27719,2.27681,2.27701,4914959.0
2006-12-28 15:32:00,2.2771,2.27733,2.27702,2.27709,9920557.0
2006-12-28 15:33:00,2.27714,2.27714,2.27682,2.27684,2504358.0
2006-12-28 15:34:00,2.27663,2.27676,2.27663,2.27676,2503241.0
2006-12-28 15:35:00,2.27655,2.27687,2.2763,2.27687,4750131.0
2006-12-28 15:36:00,2.27696,2.27715,2.2769,2.27715,6819365.0
2006-12-28 15:37:00,2.27722,2.27772,2.27722,2.27763,4040973.0
2006-12-28 15:38:00,2.27779,2.27823,2.27774,2.27823,17820811.0
2006-12-28 15:39:00,2.27819,2.27819,2.27805,2.27812,16255008.0
2006-12-28 15:40:00,2.27793,2.27813,2.27767,2.27767,4957706.0
2006-12-28 15:41:00,2.27755,2.27762,2.27738,2.27748,7016818.0
2006-12-28 15:42:00,2.27741,2.27742,2.27731,2.27737,1951337.0
2006-12-28 15:43:00,2.27732,2.27794,2.27732,2.27794,13021050.0
2006-12-28 15:44:00,2.27798,2.27804,2.2778,2.27804,1161183.0
2006-12-28 15:45:00,2.27812,2.27829,2.27808,2.27808,8058366.0
2006-12-28 15:46:00,2.278,2.27811,2.27795,2.27805,12917546.0
2006-12-28 15:47:00,2.27789,2.278,2.2777,2.2777,6579624.0
2006-12-28 15:48:00,2.27779,2.27802,2.27777,2.27802,4307086.0
2006-12-28 15:49:00,2.27807,2.27816,2.27802,2.27808,4503514.0
2006-12-28 15:50:00,2.27802,2.27802,2.27749,2.27799,4017912.0
2006-12-28 15:51:00,2.27802,2.27814,2.27791,2.27791,5089334.0
2006-12-28 15:52:00,2.27787,2.27787,2.27756,2.27759,3765332.0
2006-12-28 15:53:00,2.27761,2.27761,2.27727,2.27727,4525665.0
2006-12-28 15:54:00,2.27728,2.27728,2.27697,2.27699,14988040.0
2006-12-28 15:55:00,2.27717,2.27725,2.27708,2.27715,2453524.0
2006-12-28 15:56:00,2.27717,2.27736,2.27706,2.27735,9854993.0
2006-12-28 15:57:00,2.27755,2.27756,2.27741,2.27741,2000745.0
2006-12-28 15:58:00,2.27725,2.27731,2.27714,2.27714,5678689.0
2006-12-28 15:59:00,2.2771,2.27738,2.27691,2.27738,1683037.0
2006-12-28 16:00:00,2.27733,2.27734,2.27724,2.27724,7557633.0
2006-12-28 16:01:00,2.27717,2.27724,2.27702,2.27724,1032627.0
2006-12-28 16:02:00,2.27725,2.2775,2.27725,2.27731,13484871.0
2006-12-28 16:03:00,2.27722,2.27729,2.27713,2.27724,3920660.0
2006-12-28 16:04:00,2.27723,2.27732,2.27722,2.27723,17015793.0
2006-12-28 16:05:00,2.27729,2.27738,2.27727,2.27728,8269914.0
2006-12-28 16:06:00,2.2773,2.27733,2.27714,2.27728,13722246.0
2006-12-28 16:07:00,2.27721,2.27728,2.2772,2.27724,13426036.0
2006-12-28 16:08:00,2.27723,2.27736,2.27705,2.27736,2794833.0
2006-12-28 16:09:00,2.27728,2.27736,2.27715,2.27736,2760595.0
2006-12-28 16:10:00,2.27733,2.27733,2.27695,2.27695,9239296.0
2006-12-28 16:11:00,2.27684,2.27685,2.27676,2.27683,9637677.0
2006-12-28 16:12:00,2.27701,2.2772,2.27701,2.2772,11596480.0
2006-12-28 16:13:00,2.27734,2.27761,2.27734,2.27753,3292735.0
2006-12-28 16:14:00,2.2777,2.27786,2.27765,2.27765,2366925.0
2006-12-28 16:15:00,2.27778,2.27783,2.27763,2.27783,6041031.0
2006-12-28 16:16:00,2.27795,2.27814,2.27794,2.27814,1577709.0
2006-12-28 16:17:00,2.27827,2.27846,2.27799,2.27819,13282283.0
2006-12-28 16:18:00,2.27806,2.27835,2.27806,2.27826,8942093.0
2006-12-28 16:19:00,2.27805,2.27823,2.27805,2.2782,5928317.0
2006-12-28 16:20:00,2.27821,2.27829,2.27817,2.27828,1953834.0
2006-12-28 16:21:00,2.27827,2.27827,2.2782,2.2782,558535.0
2006-12-28 16:22:00,2.27814,2.27814,2.27758,2.27779,5648623.0
2006-12-28 16:23:00,2.27776,2.27779,2.27764,2.27779,5323558.0
2006-12-28 16:24:00,2.27784,2.27784,2.27767,2.27767,8853795.0
2006-12-28 16:25:00,2.27757,2.27773,2.2775,2.2775,9509399.0
2006-12-28 16:26:00,2.27748,2.27761,2.27747,2.27752,24458859.0
2006-12-28 16:27:00,2.27742,2.2775,2.27731,2.27732,6763361.0
2006-12-28 16:28:00,2.27752,2.27776,2.27711,2.27756,26741222.0
2006-12-28 16:29:00,2.27752,2.27762,2.27728,2.27728,2468070.0
2006-12-28 16:30:00,2.27715,2.27715,2.27686,2.27692,16440072.0
2006-12-28 16:31:00,2.27703,2.27721,2.27703,2.27707,1746013.0
2006-12-28 16:32:00,2.27705,2.27705,2.27673,2.27686,2625666.0
2006-12-28 16:33:00,2.27701,2.27713,2.27683,2.27713,2335719.0
2006-12-28 16:34:00,2.27715,2.27746,2.27715,2.27746,7646795.0
2006-12-28 16:35:00,2.27729,2.27729,2.27707,2.27709,9059063.0
2006-12-28 16:36:00,2.27714,2.27757,2.27713,2.27757,2605194.0
2006-12-28 16:37:00,2.27767,2.27779,2.27757,2.27757,3134065.0
2006-12-28 16:38:00,2.27755,2.27786,2.27749,2.27786,9159489.0
2006-12-28 16:39:00,2.27789,2.27789,2.27771,2.27771,6062705.0
2006-12-28 16:40:00,2.27758,2.27767,2.27751,2.2776,8509048.0
2006-12-28 16:41:00,2.2778,2.27789,2.2778,2.27781,2931552.0
2006-12-28 16:42:00,2.27766,2.27773,2.27741,2.27773,314410.0
2006-12-28 16:43:00,2.27766,2.27782,2.27755,2.27757,6953460.0
2006-12-28 16:44:00,2.27761,2.27761,2.27735,2.27735,1153399.0
2006-12-28 16:45:00,2.27741,2.27757,2.27739,2.27739,6223644.0
2006-12-28 16:46:00,2.27746,2.27746,2.27738,2.27738,2378738.0
2006-12-28 16:47:00,2.27739,2.27739,2.27717,2.27733,5273522.0
2006-12-28 16:48:00,2.27735,2.27745,2.27735,2.27736,1939139.0
2006-12-28 16:49:00,2.27745,2.27745,2.27724,2.27728,2323352.0
2006-12-28 16:50:00,2.27713,2.27713,2.27688,2.27688,9538121.0
2006-12-28 16:51:00,2.27683,2.27683,2.27669,2.27681,9028339.0
2006-12-28 16:52:00,2.27676,2.27676,2.27666,2.27673,14795685.0
2006-12-28 16:53:00,2.27664,2.27664,2.27637,2.27663,4090056.0
2006-12-28 16:54:00,2.27671,2.27709,2.27671,2.27709,2956324.0
2006-12-28 16:55:00,2.27724,2.27754,2.27724,2.27751,4191021.0
2006-12-28 16:56:00,2.27762,2.27788,2.27762,2.27788,3561379.0
2006-12-28 16:57:00,2.27765,2.27805,2.27765,2.27794,11098994.0
2006-12-28 16:58:00,2.27767,2.27767,2.27723,2.27741,5962134.0
2006-12-28 16:59:00,2.27736,2.27736,2.27713,2.27713,5652650.0
2006-12-28 17:00:00,2.27723,2.27723,2.27692,2.27692,4480606.0
2006-12-28 17:01:00,2.27698,2.27698,2.27676,2.27676,2062901.0
2006-12-28 17:02:00,2.27671,2.27671,2.27651,2.27651,2649076.0
2006-12-28 17:03:00,2.27649,2.27649,2.27625,2.27625,13242661.0
2006-12-28 17:04:00,2.27623,2.27623,2.27608,2.27608,4674504.0
2006-12-28 17:05:00,2.27607,2.27607,2.27578,2.27578,4916561.0
2006-12-28 17:06:00,2.27565,2.27575,2.27558,2.27558,19518679.0
2006-12-28 17:07:00,2.27555,2.27557,2.27531,2.27532,1334458.0
2006-12-28 17:08:00,2.27533,2.27533,2.27507,2.27514,5495346.0
2006-12-28 17:09:00,2.27506,2.27506,2.27485,2.27492,3060800.0
2006-12-28 17:10:00,2.27485,2.27485,2.27468,2.27468,2543431.0
2006-12-28 17:11:00,2.27459,2.27466,2.27433,2.27433,3713815.0
2006-12-28 17:12:00,2.27439,2.27439,2.27412,2.27423,6795314.0
2006-12-28 17:13:00,2.27421,2.27421,2.27394,2.27402,2040287.0
2006-12-28 17:14:00,2.27387,2.27392,2.27375,2.27387,8854463.0
2006-12-28 17:15:00,2.27374,2.27374,2.2732,2.27323,11022990.0
2006-12-28 17:16:00,2.27325,2.27325,2.27287,2.27294,22722533.0
2006-12-28 17:17:00,2.27291,2.27291,2.27252,2.27252,4577682.0
2006-12-28 17:18:00,2.27257,2.273,2.27257,2.273,4016310.0
2006-12-28 17:19:00,2.27316,2.27342,2.27316,2.27338,5601476.0
2006-12-28 17:20:00,2.27333,2.27333,2.27272,2.27272,1498230.0
2006-12-28 17:21:00,2.27275,2.27276,2.27246,2.27258,3478668.0
2006-12-28 17:22:00,2.27245,2.27249,2.27226,2.27242,1460255.0
2006-12-28 17:23:00,2.27238,2.27238,2.27209,2.27209,7682971.0
2006-12-28 17:24:00,2.27214,2.27214,2.27187,2.27187,4724370.0
2006-12-28 17:25:00,2.27183,2.27183,2.27148,2.27148,695912.0
2006-12-28 17:26:00,2.27137,2.27137,2.27117,2.27117,15076776.0
2006-12-28 17:27:00,2.27122,2.27156,2.27122,2.27156,1592516.0
2006-12-28 17:28:00,2.27162,2.27176,2.27145,2.27176,470039.0
2006-12-28 17:29:00,2.27181,2.27181,2.27152,2.27156,4492584.0
2006-12-28 17:30:00,2.27169,2.27188,2.27169,2.27179,6712279.0
2006-12-28 17:31:00,2.27158,2.27158,2.27105,2.27105,2723505.0
2006-12-28 17:32:00,2.27086,2.27102,2.27066,2.27066,3333828.0
2006-12-28 17:33:00,2.27063,2.2707,2.2706,2.2707,708124.0
2006-12-28 17:34:00,2.27076,2.271,2.27073,2.27097,6376556.0
2006-12-28 17:35:00,2.27107,2.27113,2.27107,2.27113,2033054.0
2006-12-28 17:36:00,2.27117,2.27131,2.27099,2.27131,7517775.0
2006-12-28 17:37:00,2.27153,2.27162,2.27131,2.27131,3875883.0
2006-12-28 17:38:00,2.27147,2.2717,2.27147,2.2717,20832242.0
2006-12-28 17:39:00,2.27178,2.27213,2.27178,2.27213,7663777.0
2006-12-28 17:40:00,2.27196,2.27198,2.27167,2.27167,9363258.0
2006-12-28 17:41:00,2.27165,2.27185,2.2715,2.27185,1645500.0
2006-12-28 17:42:00,2.2719,2.27194,2.27157,2.27157,998450.0
2006-12-28 17:43:00,2.27148,2.27148,2.27107,2.27107,1574006.0
2006-12-28 17:44:00,2.27099,2.27103,2.27092,2.27097,2938489.0
2006-12-28 17:45:00,2.27095,2.27113,2.27095,2.27112,5910490.0
2006-12-28 17:46:00,2.27115,2.27115,2.27069,2.2707,2677571.0
2006-12-28 17:47:00,2.27069,2.27069,2.26987,2.26987,9463074.0
2006-12-28 17:48:00,2.26982,2.26983,2.26964,2.26983,1994800.0
2006-12-28 17:49:00,2.26986,2.27032,2.26986,2.27032,2180972.0
2006-12-28 17:50:00,2.27024,2.27031,2.26994,2.26994,2774676.0
2006-12-28 17:51:00,2.26977,2.27014,2.26973,2.27014,537901.0
2006-12-28 17:52:00,2.27019,2.2703,2.27016,2.27016,1898740.0
2006-12-28 17:53:00,2.27009,2.27011,2.26998,2.27011,3293461.0
2006-12-28 17:54:00,2.27002,2.2703,2.27002,2.2703,8589937.0
2006-12-28 17:55:00,2.27033,2.27036,2.27012,2.27012,2745428.0
2006-12-28 17:56:00,2.26997,2.27035,2.26997,2.27035,14676495.0
2006-12-28 17:57:00,2.27038,2.27046,2.27038,2.27046,493723.0
2006-12-28 17:58:00,2.27051,2.2712,2.27051,2.2712,14971927.0
2006-12-28 17:59:00,2.27119,2.27141,2.27119,2.27141,1704034.0
2006-12-28 18:00:00,2.27147,2.27168,2.27137,2.27149,11935100.0
2006-12-28 18:01:00,2.27171,2.27179,2.27127,2.27127,12989486.0
2006-12-28 18:02:00,2.27131,2.27131,2.27096,2.27096,6905939.0
2006-12-28 18:03:00,2.27104,2.27122,2.271,2.27116,5884467.0
2006-12-28 18:04:00,2.27088,2.27138,2.27088,2.2713,8195037.0
2006-12-28 18:05:00,2.27122,2.27122,2.27078,2.27078,870674.0
2006-12-28 18:06:00,2.27056,2.27056,2.27011,2.27011,7638488.0
2006-12-28 18:07:00,2.27023,2.27033,2.26887,2.27021,2530248.0
2006-12-28 18:08:00,2.27024,2.27069,2.27024,2.27069,1793329.0
2006-12-28 18:09:00,2.27059,2.27059,2.27024,2.27047,5126206.0
2006-12-28 18:10:00,2.27037,2.27073,2.27029,2.27029,8020011.0
2006-12-28 18:11:00,2.27069,2.27092,2.27069,2.27075,7614779.0
2006-12-28 18:12:00,2.27064,2.27072,2.27043,2.27063,1926115.0
2006-12-28 18:13:00,2.2705,2.27072,2.2705,2.27072,2958640.0
2006-12-28 18:14:00,2.27082,2.27107,2.27082,2.27104,1960939.0
2006-12-28 18:15:00,2.27091,2.27102,2.27089,2.27102,28171630.0
2006-12-28 18:16:00,2.27108,2.27122,2.27107,2.27122,16390599.0
2006-12-28 18:17:00,2.27139,2.27154,2.27139,2.27147,4263722.0
2006-12-28 18:18:00,2.27143,2.2717,2.27134,2.2717,4676114.0
2006-12-28 18:19:00,2.2718,2.27202,2.2718,2.2719,5925052.0
2006-12-28 18:20:00,2.27205,2.2726,2.27205,2.2726,3920367.0
2006-12-28 18:21:00,2.2726,2.27265,2.2726,2.2726,3350290.0
2006-12-28 18:22:00,2.2726,2.27279,2.2726,2.27272,576845.0
2006-12-28 18:23:00,2.2727,2.2727,2.2724,2.2724,1414754.0
2006-12-28 18:24:00,2.27232,2.27232,2.27225,2.2723,6328767.0
2006-12-28 18:25:00,2.2723,2.27236,2.27219,2.27235,3748877.0
2006-12-28 18:26:00,2.27231,2.27231,2.27221,2.27221,3629140.0
2006-12-28 18:27:00,2.27214,2.27214,2.27193,2.27204,7395870.0
2006-12-28 18:28:00,2.27221,2.27239,2.27221,2.27239,1426698.0
2006-12-28 18:29:00,2.27228,2.27249,2.27228,2.27249,755051.0
2006-12-28 18:30:00,2.27251,2.27266,2.27249,2.27255,18945052.0
2006-12-28 18:31:00,2.27251,2.27251,2.27228,2.27228,4897916.0
2006-12-28 18:32:00,2.27247,2.2727,2.27247,2.2727,6426834.0
2006-12-28 18:33:00,2.27258,2.27258,2.27223,2.27223,14334255.0
2006-12-28 18:34:00,2.27235,2.27246,2.27228,2.27228,1581270.0
2006-12-28 18:35:00,2.27248,2.27275,2.27248,2.27275,1213641.0
2006-12-28 18:36:00,2.27272,2.27277,2.27272,2.27272,3100441.0
2006-12-28 18:37:00,2.27273,2.27276,2.27251,2.27251,8894631.0
2006-12-28 18:38:00,2.27256,2.27257,2.27244,2.27253,6092882.0
2006-12-28 18:39:00,2.27247,2.27258,2.27241,2.27245,9024449.0
2006-12-28 18:40:00,2.27252,2.27267,2.27214,2.27267,10568039.0
2006-12-28 18:41:00,2.27275,2.27295,2.27271,2.27295,14929217.0
2006-12-28 18:42:00,2.27312,2.27331,2.27312,2.27331,133484.0
2006-12-28 18:43:00,2.27324,2.27336,2.27324,2.27332,8413512.0
2006-12-28 18:44:00,2.27326,2.2733,2.27312,2.27313,3877721.0
2006-12-28 18:45:00,2.2732,2.27378,2.2732,2.27378,3099562.0
2006-12-28 18:46:00,2.27391,2.27401,2.27378,2.27379,2518764.0
2006-12-28 18:47:00,2.27398,2.27398,2.27372,2.27398,3421506.0
2006-12-28 18:48:00,2.274,2.27424,2.274,2.27424,553409.0
2006-12-28 18:49:00,2.2743,2.27489,2.2743,2.2748,1890030.0
2006-12-28 18:50:00,2.27488,2.275,2.27487,2.275,530303.0
2006-12-28 18:51:00,2.2749,2.27508,2.27479,2.27495,8856896.0
2006-12-28 18:52:00,2.2749,2.27494,2.27476,2.27476,23445637.0
2006-12-28 18:53:00,2.27478,2.27521,2.27478,2.27521,6067120.0
2006-12-28 18:54:00,2.27517,2.27549,2.27517,2.27549,2138047.0
2006-12-28 18:55:00,2.2755,2.2755,2.27496,2.27496,4925756.0
2006-12-28 18:56:00,2.27493,2.27498,2.27461,2.27461,10654717.0
2006-12-28 18:57:00,2.27473,2.27494,2.27473,2.27487,3252748.0
2006-12-28 18:58:00,2.2748,2.27497,2.2748,2.27497,5008863.0
2006-12-28 18:59:00,2.27487,2.27508,2.27487,2.27508,14299028.0
2006-12-28 19:00:00,2.2751,2.2751,2.27489,2.27496,2000778.0
2006-12-28 19:01:00,2.27501,2.27523,2.27493,2.27509,3336094.0
2006-12-28 19:02:00,2.27498,2.27514,2.27498,2.27499,9830057.0
2006-12-28 19:03:00,2.27504,2.27521,2.27504,2.27521,1637215.0
2006-12-28 19:04:00,2.27527,2.2756,2.27527,2.2756,4846197.0
2006-12-28 19:05:00,2.27553,2.27553,2.27524,2.27524,5720877.0
2006-12-28 19:06:00,2.27521,2.27521,2.275,2.275,1379926.0
2006-12-28 19:07:00,2.27498,2.27504,2.27468,2.27504,10830739.0
2006-12-28 19:08:00,2.27496,2.27542,2.27494,2.27528,2954724.0
2006-12-28 19:09:00,2.275,2.2755,2.275,2.2755,5612865.0
2006-12-28 19:10:00,2.27552,2.27555,2.27549,2.27549,422465.0
2006-12-28 19:11:00,2.27554,2.27561,2.27551,2.27556,4522930.0
2006-12-28 19:12:00,2.2756,2.27568,2.27542,2.27568,7352193.0
2006-12-28 19:13:00,2.27578,2.27613,2.27578,2.27613,1802211.0
2006-12-28 19:14:00,2.27604,2.27604,2.27579,2.27591,2729445.0
2006-12-28 19:15:00,2.27587,2.27587,2.27573,2.27575,926926.0
2006-12-28 19:16:00,2.27582,2.27586,2.27565,2.27586,6784023.0
2006-12-28 19:17:00,2.27587,2.27599,2.27587,2.27599,5960308.0
2006-12-28 19:18:00,2.27616,2.27649,2.27614,2.27649,7666131.0
2006-12-28 19:19:00,2.27653,2.27653,2.27635,2.2765,3004235.0
2006-12-28 19:20:00,2.27638,2.27659,2.27638,2.27642,3116303.0
2006-12-28 19:21:00,2.27631,2.27646,2.27627,2.2763,11589241.0
2006-12-28 19:22:00,2.27638,2.27641,2.2763,2.27641,22002491.0
2006-12-28 19:23:00,2.2763,2.27647,2.27627,2.27647,8291793.0
2006-12-28 19:24:00,2.27649,2.27661,2.27649,2.27649,5912000.0
2006-12-28 19:25:00,2.27668,2.27692,2.27663,2.27692,1963020.0
2006-12-28 19:26:00,2.27682,2.27706,2.2768,2.2768,2313675.0
2006-12-28 19:27:00,2.27703,2.27718,2.277,2.27718,5262524.0
2006-12-28 19:28:00,2.27731,2.27733,2.27723,2.2773,4152332.0
2006-12-28 19:29:00,2.27728,2.27738,2.27724,2.27738,5293364.0
2006-12-28 19:30:00,2.27755,2.2777,2.27742,2.2777,6213040.0
2006-12-28 19:31:00,2.27788,2.27817,2.27788,2.27817,5519092.0
2006-12-28 19:32:00,2.27826,2.27909,2.27826,2.27909,3244714.0
2006-12-28 19:33:00,2.27906,2.27906,2.27875,2.27906,3046120.0
2006-12-28 19:34:00,2.27922,2.27972,2.27922,2.27972,10474653.0
2006-12-28 19:35:00,2.27969,2.27976,2.27957,2.27972,5149826.0
2006-12-28 19:36:00,2.2798,2.27989,2.27973,2.27988,2178326.0
2006-12-28 19:37:00,2.27994,2.28017,2.27964,2.27964,13358407.0
2006-12-28 19:38:00,2.27996,2.27996,2.27986,2.27986,1866356.0
2006-12-28 19:39:00,2.28002,2.28039,2.28002,2.28028,11436833.0
2006-12-28 19:40:00,2.28035,2.28042,2.28015,2.28021,1524456.0
2006-12-28 19:41:00,2.28016,2.28021,2.28006,2.28021,3416423.0
2006-12-28 19:42:00,2.28008,2.28008,2.27986,2.27991,4930832.0
2006-12-28 19:43:00,2.27985,2.27988,2.27974,2.27979,1322080.0
2006-12-28 19:44:00,2.2797,2.2797,2.27956,2.27965,23893335.0
2006-12-28 19:45:00,2.2797,2.27979,2.2797,2.27976,1040177.0
2006-12-28 19:46:00,2.2797,2.27972,2.27954,2.27954,6424449.0
2006-12-28 19:47:00,2.27947,2.27953,2.27941,2.27941,10236366.0
2006-12-28 19:48:00,2.27951,2.27951,2.2793,2.27937,11018412.0
2006-12-28 19:49:00,2.27938,2.27941,2.27919,2.27919,1417725.0
2006-12-28 19:50:00,2.27936,2.27947,2.27934,2.27934,5436926.0
2006-12-28 19:51:00,2.27924,2.27954,2.27924,2.27954,6873362.0
2006-12-28 19:52:00,2.27956,2.27967,2.27934,2.27963,12742894.0
2006-12-28 19:53:00,2.2796,2.2796,2.27933,2.27933,3264137.0
2006-12-28 19:54:00,2.27923,2.27943,2.27917,2.27917,1375038.0
2006-12-28 19:55:00,2.27907,2.27907,2.27872,2.27872,1234976.0
2006-12-28 19:56:00,2.27863,2.27863,2.27843,2.27847,15281891.0
2006-12-28 19:57:00,2.27842,2.27849,2.27829,2.27831,7561711.0
2006-12-28 19:58:00,2.27825,2.27825,2.27802,2.27802,2532315.0
2006-12-28 19:59:00,2.2779,2.27842,2.2778,2.27842,7826074.0
2006-12-28 20:00:00,2.27848,2.27849,2.2783,2.27844,2370433.0
2006-12-28 20:01:00,2.27842,2.27842,2.27822,2.27826,9331838.0
2006-12-28 20:02:00,2.27822,2.27822,2.27791,2.27798,2587350.0
2006-12-28 20:03:00,2.27821,2.2785,2.27814,2.27814,4257201.0
2006-12-28 20:04:00,2.27806,2.27806,2.2777,2.2777,714805.0
2006-12-28 20:05:00,2.2779,2.27824,2.27785,2.278,2370297.0
2006-12-28 20:06:00,2.27766,2.27774,2.27764,2.27764,2859636.0
2006-12-28 20:07:00,2.27769,2.27783,2.27757,2.27783,3153407.0
2006-12-28 20:08:00,2.27788,2.27793,2.27786,2.27786,617118.0
2006-12-28 20:09:00,2.27787,2.27787,2.27777,2.27777,699588.0
2006-12-28 20:10:00,2.27762,2.27766,2.2776,2.27764,2913765.0
2006-12-28 20:11:00,2.27761,2.27761,2.2773,2.27752,22603841.0
2006-12-28 20:12:00,2.27755,2.27757,2.27742,2.27742,12256987.0
2006-12-28 20:13:00,2.27741,2.27749,2.27737,2.27749,5728629.0
2006-12-28 20:14:00,2.27753,2.27765,2.27752,2.27765,1458642.0
2006-12-28 20:15:00,2.27764,2.27766,2.27744,2.27744,9310245.0
2006-12-28 20:16:00,2.2775,2.2775,2.27728,2.27728,2402789.0
2006-12-28 20:17:00,2.27734,2.27738,2.27719,2.2772,2246716.0
2006-12-28 20:18:00,2.27707,2.27708,2.27685,2.27708,2555070.0
2006-12-28 20:19:00,2.27696,2.27726,2.27696,2.27711,1731773.0
2006-12-28 20:20:00,2.27744,2.27744,2.27721,2.27726,1915702.0
2006-12-28 20:21:00,2.27721,2.27721,2.27692,2.27692,5885994.0
2006-12-28 20:22:00,2.2767,2.27681,2.2767,2.27681,10132893.0
2006-12-28 20:23:00,2.27681,2.27744,2.27681,2.27744,11111699.0
2006-12-28 20:24:00,2.27727,2.27738,2.27702,2.27705,3170417.0
2006-12-28 20:25:00,2.27703,2.27707,2.27694,2.27694,3834604.0
2006-12-28 20:26:00,2.27699,2.27724,2.27699,2.27724,2322439.0
2006-12-28 20:27:00,2.27725,2.27727,2.27718,2.27722,2955533.0
2006-12-28 20:28:00,2.27723,2.27729,2.27712,2.27729,2406076.0
2006-12-28 20:29:00,2.27716,2.27732,2.27716,2.27731,7537567.0
2006-12-28 20:30:00,2.27734,2.27742,2.27733,2.27742,3281408.0
2006-12-28 20:31:00,2.27743,2.27751,2.27716,2.27751,1686456.0
2006-12-28 20:32:00,2.27711,2.27759,2.27711,2.27753,6957692.0
2006-12-28 20:33:00,2.27748,2.27748,2.27729,2.27746,12893412.0
2006-12-28 20:34:00,2.27747,2.27759,2.27727,2.27759,2143683.0
2006-12-28 20:35:00,2.27756,2.27767,2.27756,2.27767,785420.0
2006-12-28 20:36:00,2.27771,2.27779,2.2774,2.27771,1805587.0
2006-12-28 20:37:00,2.27767,2.27767,2.27738,2.27758,792710.0
2006-12-28 20:38:00,2.27747,2.27777,2.27747,2.27777,1237971.0
2006-12-28 20:39:00,2.27768,2.27804,2.27768,2.27804,1597115.0
2006-12-28 20:40:00,2.27795,2.27795,2.27769,2.27769,8352368.0
2006-12-28 20:41:00,2.27765,2.27777,2.27762,2.27777,6935054.0
2006-12-28 20:42:00,2.27774,2.2779,2.27773,2.2779,5539575.0
2006-12-28 20:43:00,2.27781,2.27798,2.2778,2.2778,1536986.0
2006-12-28 20:44:00,2.27785,2.27792,2.27778,2.27779,14030844.0
2006-12-28 20:45:00,2.27782,2.27797,2.27782,2.27797,541250.0
2006-12-28 20:46:00,2.278,2.27817,2.27799,2.27817,5931690.0
2006-12-28 20:47:00,2.27825,2.2786,2.27825,2.2786,1890437.0
2006-12-28 20:48:00,2.27863,2.27878,2.27859,2.27874,4593465.0
2006-12-28 20:49:00,2.27866,2.27881,2.27866,2.2787,3037635.0
2006-12-28 20:50:00,2.27865,2.27865,2.27841,2.2786,4282084.0
2006-12-28 20:51:00,2.27883,2.27919,2.27875,2.27914,8795775.0
2006-12-28 20:53:00,2.27924,2.27925,2.27887,2.27887,3127076.0
2006-12-28 20:54:00,2.2787,2.27872,2.2787,2.27872,7448565.0
2006-12-28 20:55:00,2.27864,2.27864,2.27857,2.27857,855049.0
2006-12-28 20:56:00,2.27852,2.27852,2.27746,2.27746,5778901.0
2006-12-28 20:57:00,2.2775,2.27761,2.27747,2.2776,11038719.0
2006-12-28 20:58:00,2.27767,2.27767,2.27753,2.27763,7724421.0
2006-12-28 20:59:00,2.27763,2.27763,2.27729,2.27759,7833961.0
2006-12-28 21:00:00,2.27767,2.27783,2.27767,2.27774,4667150.0
2006-12-28 21:01:00,2.27771,2.27781,2.27765,2.27765,3650975.0
2006-12-28 21:02:00,2.2776,2.27761,2.27727,2.27727,1885381.0
2006-12-28 21:03:00,2.27754,2.27764,2.27753,2.27764,4034332.0
2006-12-28 21:05:00,2.27771,2.278,2.27764,2.27779,7262300.0
2006-12-28 21:06:00,2.2779,2.2779,2.27766,2.27769,723744.0
2006-12-28 21:07:00,2.27761,2.2779,2.27761,2.2779,2604594.0
2006-12-28 21:08:00,2.2779,2.27799,2.27782,2.27782,1079408.0
2006-12-28 21:09:00,2.27792,2.27806,2.27785,2.27806,3756626.0
2006-12-28 21:10:00,2.27817,2.27817,2.27807,2.27816,1433894.0
2006-12-28 21:11:00,2.27822,2.27833,2.2782,2.27825,6731484.0
2006-12-28 21:12:00,2.2781,2.27829,2.2781,2.27829,5361736.0
2006-12-28 21:13:00,2.27821,2.27821,2.278,2.27806,6988477.0
2006-12-28 21:14:00,2.27767,2.27809,2.27767,2.27808,12196003.0
2006-12-28 21:15:00,2.27812,2.27824,2.27794,2.27824,4479644.0
2006-12-28 21:16:00,2.27832,2.27844,2.27829,2.27844,5817015.0
2006-12-28 21:17:00,2.27832,2.27853,2.27832,2.27843,2370327.0
2006-12-28 21:18:00,2.27843,2.27861,2.27841,2.27861,7396673.0
2006-12-28 21:19:00,2.2786,2.27908,2.2786,2.27908,5879541.0
2006-12-28 21:20:00,2.27903,2.27903,2.27888,2.27888,65520.0
2006-12-28 21:21:00,2.27896,2.27896,2.27867,2.27877,2874369.0
2006-12-28 21:22:00,2.27876,2.27876,2.27853,2.27857,927131.0
2006-12-28 21:23:00,2.27867,2.27889,2.27867,2.27889,14275668.0
2006-12-28 21:24:00,2.27899,2.27899,2.27878,2.27885,2017289.0
2006-12-28 21:25:00,2.27872,2.27872,2.27814,2.2783,3189957.0
2006-12-28 21:26:00,2.2785,2.27864,2.2785,2.27864,782288.0
2006-12-28 21:27:00,2.27862,2.27875,2.27856,2.27856,3494583.0
2006-12-28 21:28:00,2.27862,2.27865,2.27836,2.27865,8345595.0
2006-12-28 21:29:00,2.27867,2.27867,2.27843,2.27843,274408.0
2006-12-28 21:30:00,2.27832,2.2784,2.2783,2.2784,2560118.0
2006-12-28 21:31:00,2.27858,2.27869,2.27854,2.27868,4727672.0
2006-12-28 21:32:00,2.27862,2.2789,2.27851,2.2789,1267817.0
2006-12-28 21:33:00,2.27889,2.27925,2.27889,2.27912,5630570.0
2006-12-28 21:34:00,2.27923,2.2793,2.27904,2.27904,5243834.0
2006-12-28 21:35:00,2.27887,2.27897,2.27864,2.27864,4587186.0
2006-12-28 21:36:00,2.27876,2.27876,2.27833,2.27836,6597764.0
2006-12-28 21:37:00,2.27842,2.27851,2.2783,2.2784,992462.0
2006-12-28 21:38:00,2.27829,2.27829,2.27782,2.27782,1785381.0
2006-12-28 21:39:00,2.27798,2.27798,2.27783,2.27791,4081346.0
2006-12-28 21:40:00,2.27785,2.27785,2.27773,2.27775,6455926.0
2006-12-28 21:41:00,2.27772,2.27772,2.27755,2.27755,8278845.0
2006-12-28 21:42:00,2.27751,2.27764,2.27749,2.27749,754183.0
2006-12-28 21:43:00,2.2776,2.27789,2.2776,2.27782,5944065.0
2006-12-28 21:44:00,2.27762,2.27768,2.27752,2.27752,10658503.0
2006-12-28 21:45:00,2.27736,2.27736,2.27731,2.27731,393202.0
2006-12-28 21:46:00,2.2771,2.2771,2.27709,2.27709,136928.0
2006-12-28 21:47:00,2.27726,2.27733,2.27725,2.2773,20537073.0
2006-12-28 21:48:00,2.27728,2.27728,2.27706,2.27722,2991360.0
2006-12-28 21:49:00,2.2774,2.27779,2.2774,2.27779,7122029.0
2006-12-28 21:50:00,2.27773,2.2779,2.27767,2.2779,823137.0
2006-12-28 21:51:00,2.27789,2.27789,2.27773,2.27773,3214380.0
2006-12-28 21:52:00,2.2777,2.27779,2.27761,2.27761,3490428.0
2006-12-28 21:53:00,2.2777,2.27804,2.2777,2.27804,7936342.0
2006-12-28 21:54:00,2.27809,2.27809,2.27799,2.27799,1930325.0
2006-12-28 21:55:00,2.27798,2.27802,2.27779,2.27802,6889250.0
2006-12-28 21:56:00,2.27808,2.2784,2.278,2.2784,5428408.0
2006-12-28 21:57:00,2.27838,2.27868,2.27838,2.27868,4098202.0
2006-12-28 21:58:00,2.27855,2.27861,2.27835,2.27847,1765599.0
2006-12-28 21:59:00,2.27839,2.27839,2.27829,2.27829,2595666.0
2006-12-28 22:00:00,2.27826,2.27826,2.27806,2.27807,3512723.0
2006-12-28 22:01:00,2.27796,2.27796,2.27779,2.27779,1015062.0
2006-12-28 22:02:00,2.27781,2.27789,2.27774,2.27774,2308398.0
2006-12-28 22:03:00,2.27751,2.27783,2.27751,2.27766,685238.0
2006-12-28 22:04:00,2.27761,2.27761,2.27736,2.27744,1045503.0
2006-12-28 22:05:00,2.27738,2.2774,2.27708,2.27708,8115529.0
2006-12-28 22:06:00,2.27703,2.27704,2.27679,2.27679,1829106.0
2006-12-28 22:07:00,2.27683,2.27683,2.27677,2.27677,462381.0
2006-12-28 22:08:00,2.2768,2.27683,2.27672,2.27675,3273576.0
2006-12-28 22:09:00,2.27682,2.27693,2.27647,2.27693,9614344.0
2006-12-28 22:10:00,2.27679,2.27703,2.27679,2.27703,1841884.0
2006-12-28 22:11:00,2.27703,2.27729,2.27701,2.27724,4312307.0
2006-12-28 22:12:00,2.27724,2.27724,2.27698,2.27698,997116.0
2006-12-28 22:13:00,2.27696,2.27696,2.27656,2.27656,2995239.0
2006-12-28 22:14:00,2.27656,2.27656,2.27648,2.27649,11291978.0
2006-12-28 22:15:00,2.2764,2.2764,2.27629,2.27629,9738298.0
2006-12-28 22:16:00,2.27631,2.27632,2.27619,2.27623,6098182.0
2006-12-28 22:17:00,2.27618,2.27618,2.27591,2.27591,3038618.0
2006-12-28 22:18:00,2.27592,2.27592,2.27567,2.27567,8077252.0
2006-12-28 22:19:00,2.27572,2.27582,2.27546,2.27551,3116952.0
2006-12-28 22:20:00,2.2755,2.2755,2.27533,2.27533,535653.0
2006-12-28 22:21:00,2.27537,2.27558,2.27537,2.27557,17328093.0
2006-12-28 22:22:00,2.27569,2.27593,2.27568,2.27593,826622.0
2006-12-28 22:23:00,2.27586,2.27605,2.27586,2.27588,14876935.0
2006-12-28 22:24:00,2.27586,2.27625,2.27586,2.27625,3413239.0
2006-12-28 22:25:00,2.2759,2.2764,2.2759,2.2764,4125757.0
2006-12-28 22:26:00,2.27641,2.27676,2.27641,2.27676,5332516.0
2006-12-28 22:27:00,2.27679,2.27679,2.27653,2.27653,3015525.0
2006-12-28 22:28:00,2.27626,2.27639,2.27614,2.27616,5457188.0
2006-12-28 22:29:00,2.27586,2.27598,2.27586,2.27587,1882983.0
2006-12-28 22:30:00,2.27584,2.27587,2.27565,2.27581,5061911.0
2006-12-28 22:31:00,2.27589,2.27599,2.27587,2.27591,3753974.0
2006-12-28 22:32:00,2.27584,2.27599,2.27574,2.27599,1351984.0
2006-12-28 22:33:00,2.27603,2.27619,2.27602,2.27619,7029356.0
2006-12-28 22:34:00,2.27612,2.27612,2.27594,2.27594,8862927.0
2006-12-28 22:35:00,2.27585,2.27585,2.27559,2.27566,10397998.0
2006-12-28 22:36:00,2.27573,2.27584,2.27563,2.27581,1883776.0
2006-12-28 22:37:00,2.27575,2.27588,2.27549,2.27588,5570214.0
2006-12-28 22:38:00,2.27587,2.27596,2.27581,2.27584,4302360.0
2006-12-28 22:39:00,2.27579,2.27579,2.27551,2.27551,5048129.0
2006-12-28 22:40:00,2.27554,2.27554,2.27496,2.27518,2592984.0
2006-12-28 22:41:00,2.27526,2.27526,2.27512,2.27515,1703366.0
2006-12-28 22:42:00,2.27509,2.27516,2.27505,2.27505,6094735.0
2006-12-28 22:43:00,2.275,2.27518,2.275,2.27518,3363243.0
2006-12-28 22:44:00,2.27509,2.27532,2.27509,2.27532,318017.0
2006-12-28 22:45:00,2.27532,2.27532,2.27519,2.27526,2956536.0
2006-12-28 22:46:00,2.2752,2.2752,2.27503,2.27503,1651766.0
2006-12-28 22:47:00,2.27497,2.27497,2.27489,2.27489,15668211.0
2006-12-28 22:48:00,2.27483,2.27496,2.27468,2.27496,2401432.0
2006-12-28 22:49:00,2.27497,2.27511,2.27488,2.27511,7034416.0
2006-12-28 22:50:00,2.27508,2.27531,2.27508,2.27519,9490930.0
2006-12-28 22:51:00,2.27505,2.27505,2.27489,2.275,4342954.0
2006-12-28 22:52:00,2.27457,2.27496,2.27457,2.27496,7981599.0
2006-12-28 22:53:00,2.27499,2.27518,2.27492,2.27518,5926262.0
2006-12-28 22:54:00,2.27525,2.27537,2.27514,2.27537,11989221.0
2006-12-28 22:55:00,2.27541,2.27569,2.27541,2.27569,8619294.0
2006-12-28 22:56:00,2.2757,2.27592,2.2757,2.27588,3837133.0
2006-12-28 22:57:00,2.27571,2.27578,2.27571,2.27575,3265379.0
2006-12-28 22:58:00,2.27559,2.27562,2.27559,2.2756,898601.0
2006-12-28 22:59:00,2.27555,2.27555,2.27523,2.27532,4762970.0
2006-12-28 23:00:00,2.27536,2.27562,2.27536,2.27554,10275165.0
2006-12-28 23:01:00,2.27563,2.27585,2.27563,2.27585,2312693.0
2006-12-28 23:02:00,2.27581,2.27585,2.27568,2.27578,5612442.0
2006-12-28 23:03:00,2.27585,2.276,2.27585,2.276,1809973.0
2006-12-28 23:04:00,2.27597,2.27598,2.27565,2.27598,11586278.0
2006-12-28 23:05:00,2.27599,2.27623,2.27599,2.27617,4310027.0
2006-12-28 23:06:00,2.27619,2.27639,2.27619,2.27639,5634466.0
2006-12-28 23:07:00,2.27626,2.27644,2.27626,2.27643,7092410.0
2006-12-28 23:08:00,2.27637,2.27655,2.27615,2.27655,3692013.0
2006-12-28 23:09:00,2.27657,2.27702,2.27657,2.27702,8033449.0
2006-12-28 23:10:00,2.27687,2.27697,2.27676,2.27676,6413206.0
2006-12-28 23:11:00,2.27668,2.27668,2.2764,2.27663,7854005.0
2006-12-28 23:12:00,2.27672,2.2769,2.27672,2.27688,1310706.0
2006-12-28 23:13:00,2.27704,2.27704,2.27694,2.27694,660981.0
2006-12-28 23:14:00,2.27698,2.27698,2.27659,2.27659,11028300.0
2006-12-28 23:15:00,2.27651,2.27651,2.27618,2.27618,1929929.0
2006-12-28 23:16:00,2.27607,2.27629,2.27607,2.27629,356717.0
2006-12-28 23:17:00,2.27633,2.27633,2.27614,2.27614,5982089.0
2006-12-28 23:18:00,2.27627,2.27634,2.27614,2.27628,2889863.0
2006-12-28 23:19:00,2.27625,2.27647,2.27625,2.27647,6545050.0
2006-12-28 23:20:00,2.27659,2.27659,2.27647,2.2765,8110134.0
2006-12-28 23:21:00,2.27655,2.27658,2.27638,2.27638,2643504.0
2006-12-28 23:22:00,2.27649,2.27653,2.27649,2.27652,2551746.0
2006-12-28 23:23:00,2.27663,2.27665,2.27657,2.27662,8371905.0
2006-12-28 23:24:00,2.27662,2.27676,2.2764,2.27676,10412976.0
2006-12-28 23:25:00,2.27681,2.27708,2.27675,2.27708,4510789.0
2006-12-28 23:26:00,2.2771,2.2771,2.27686,2.27703,6901662.0
2006-12-28 23:27:00,2.27721,2.2774,2.27721,2.2774,1230153.0
2006-12-28 23:28:00,2.27743,2.27745,2.27739,2.27739,1699159.0
2006-12-28 23:29:00,2.27736,2.27736,2.27689,2.27704,1642708.0
2006-12-28 23:30:00,2.27694,2.27703,2.27682,2.27703,13302119.0
2006-12-28 23:31:00,2.27691,2.27691,2.27676,2.27678,3205373.0
2006-12-28 23:32:00,2.27689,2.27689,2.27673,2.27673,4197095.0
2006-12-28 23:33:00,2.2766,2.2766,2.27651,2.27651,3626792.0
2006-12-28 23:34:00,2.27643,2.27662,2.27636,2.27662,2044077.0
2006-12-28 23:35:00,2.27663,2.2768,2.27661,2.2768,11192444.0
2006-12-28 23:36:00,2.27695,2.27695,2.27687,2.2769,1928666.0
2006-12-28 23:37:00,2.27691,2.27712,2.27691,2.27712,6193637.0
2006-12-28 23:38:00,2.27673,2.27692,2.27673,2.27692,1029332.0
2006-12-28 23:39:00,2.27697,2.27718,2.27697,2.27718,7976453.0
2006-12-28 23:40:00,2.27706,2.27706,2.27644,2.27644,2971691.0
2006-12-28 23:41:00,2.27661,2.27667,2.27636,2.27667,8364362.0
2006-12-28 23:42:00,2.27673,2.27686,2.27672,2.27684,4587676.0
2006-12-28 23:43:00,2.27677,2.27677,2.27647,2.27647,9353557.0
2006-12-28 23:44:00,2.27659,2.27661,2.27645,2.27661,7417310.0
2006-12-28 23:45:00,2.27665,2.27692,2.27652,2.27692,10134721.0
2006-12-28 23:46:00,2.27697,2.27697,2.27684,2.27684,537461.0
2006-12-28 23:47:00,2.27678,2.27679,2.27663,2.27665,4510390.0
2006-12-28 23:48:00,2.27663,2.27663,2.27622,2.27631,4455642.0
2006-12-28 23:49:00,2.27656,2.2767,2.2763,2.27666,4056621.0
2006-12-28 23:50:00,2.27655,2.27671,2.27655,2.27671,12663291.0
2006-12-28 23:51:00,2.27675,2.27698,2.27675,2.27698,2512438.0
2006-12-28 23:52:00,2.27687,2.27706,2.27687,2.27698,1952858.0
2006-12-28 23:53:00,2.27682,2.27689,2.27662,2.27689,3262426.0
2006-12-28 23:54:00,2.27699,2.2772,2.27699,2.2772,10477015.0
2006-12-28 23:55:00,2.2774,2.2776,2.27726,2.2776,1203367.0
2006-12-28 23:56:00,2.27754,2.27762,2.27739,2.27762,1875645.0
2006-12-28 23:57:00,2.2776,2.2776,2.27745,2.27745,6991383.0
2006-12-28 23:58:00,2.27736,2.27737,2.27717,2.27725,2702207.0
2006-12-28 23:59:00,2.27721,2.27727,2.27699,2.27699,1131855.0
2006-12-29 00:00:00,2.2771,2.2771,2.27693,2.27693,6476691.0
2006-12-29 00:01:00,2.27684,2.27685,2.27645,2.27677,9768622.0
2006-12-29 00:02:00,2.27686,2.27693,2.2767,2.2767,15056305.0
2006-12-29 00:03:00,2.27656,2.2767,2.27656,2.2767,3013183.0
2006-12-29 00:04:00,2.27671,2.27673,2.2764,2.2764,4541199.0
2006-12-29 00:05:00,2.27655,2.2768,2.27647,2.27647,1243427.0
2006-12-29 00:06:00,2.27661,2.27683,2.27657,2.27683,4210622.0
2006-12-29 00:07:00,2.2767,2.2767,2.27629,2.27629,2055282.0
2006-12-29 00:08:00,2.27631,2.27631,2.27611,2.27631,2456726.0
2006-12-29 00:09:00,2.27621,2.27629,2.27596,2.27596,6527947.0
2006-12-29 00:10:00,2.27591,2.27605,2.27564,2.27605,6144716.0
2006-12-29 00:11:00,2.27613,2.27615,2.27594,2.27615,2539112.0
2006-12-29 00:12:00,2.27631,2.27657,2.27631,2.27653,1523798.0
2006-12-29 00:13:00,2.27666,2.27685,2.27664,2.27685,6410508.0
2006-12-29 00:14:00,2.27679,2.27685,2.27645,2.27652,1247821.0
2006-12-29 00:15:00,2.27643,2.27644,2.27607,2.27607,1039799.0
2006-12-29 00:16:00,2.27594,2.27594,2.27573,2.27587,10357138.0
2006-12-29 00:17:00,2.27586,2.27633,2.27563,2.27633,4670473.0
2006-12-29 00:18:00,2.27648,2.2765,2.27637,2.27642,7379629.0
2006-12-29 00:19:00,2.27653,2.27665,2.27645,2.27665,12283735.0
2006-12-29 00:20:00,2.27664,2.27664,2.27617,2.27617,3563597.0
2006-12-29 00:21:00,2.27631,2.27631,2.27621,2.27622,6613035.0
2006-12-29 00:22:00,2.27588,2.27588,2.2756,2.2756,3807108.0
2006-12-29 00:23:00,2.27575,2.27591,2.27558,2.27591,9305294.0
2006-12-29 00:24:00,2.27598,2.27611,2.27598,2.27602,4372263.0
2006-12-29 00:25:00,2.27601,2.27601,2.27576,2.27579,2332668.0
2006-12-29 00:26:00,2.27571,2.2758,2.27538,2.2758,4241248.0
2006-12-29 00:27:00,2.27578,2.27579,2.27567,2.27567,6698790.0
2006-12-29 00:28:00,2.27569,2.27587,2.27556,2.27587,10856986.0
2006-12-29 00:29:00,2.27585,2.27604,2.27584,2.27604,3283837.0
2006-12-29 00:30:00,2.2762,2.2762,2.27571,2.27571,2473173.0
2006-12-29 00:31:00,2.27564,2.27581,2.27564,2.27568,9367593.0
2006-12-29 00:32:00,2.2756,2.27621,2.2756,2.27621,4565648.0
2006-12-29 00:33:00,2.27602,2.27602,2.27562,2.27588,2860888.0
2006-12-29 00:34:00,2.27592,2.27604,2.27579,2.27588,7269921.0
2006-12-29 00:35:00,2.27587,2.27603,2.27574,2.27603,5629433.0
2006-12-29 00:36:00,2.27603,2.27622,2.27601,2.27622,3013422.0
2006-12-29 00:37:00,2.27624,2.27624,2.27621,2.27621,5660341.0
2006-12-29 00:38:00,2.27619,2.27619,2.27605,2.27605,11473878.0
2006-12-29 00:39:00,2.27589,2.27601,2.27588,2.27588,3208590.0
2006-12-29 00:40:00,2.27582,2.27587,2.27569,2.27587,793422.0
2006-12-29 00:41:00,2.27594,2.27612,2.27592,2.27612,7397904.0
2006-12-29 00:42:00,2.27615,2.27617,2.27586,2.27611,8627997.0
2006-12-29 00:43:00,2.27611,2.2763,2.2761,2.2763,5545935.0
2006-12-29 00:44:00,2.27631,2.27631,2.27601,2.27612,3838935.0
2006-12-29 00:45:00,2.27602,2.27602,2.27445,2.27592,3453483.0
2006-12-29 00:46:00,2.27614,2.27624,2.27604,2.27624,4572454.0
2006-12-29 00:47:00,2.27633,2.27634,2.27595,2.27595,9435153.0
2006-12-29 00:48:00,2.27621,2.27621,2.27596,2.27596,8765710.0
2006-12-29 00:49:00,2.27613,2.27617,2.27601,2.27601,2426804.0
2006-12-29 00:50:00,2.27602,2.27602,2.27579,2.27583,8471316.0
2006-12-29 00:51:00,2.27582,2.27587,2.27579,2.27579,3859098.0
2006-12-29 00:52:00,2.27581,2.27584,2.2757,2.27584,11033974.0
2006-12-29 00:53:00,2.27582,2.27586,2.27571,2.27586,7269858.0
2006-12-29 00:54:00,2.27568,2.27571,2.27568,2.27571,1138505.0
2006-12-29 00:55:00,2.27568,2.27568,2.27538,2.27551,11217291.0
2006-12-29 00:56:00,2.27554,2.27554,2.27546,2.27547,2838844.0
2006-12-29 00:57:00,2.27547,2.27554,2.27542,2.27542,3299407.0
2006-12-29 00:58:00,2.27539,2.27539,2.27517,2.27517,12656284.0
2006-12-29 00:59:00,2.27511,2.27554,2.2751,2.27554,1679118.0
2006-12-29 01:00:00,2.27577,2.2759,2.27571,2.2759,2872901.0
2006-12-29 01:01:00,2.27594,2.27594,2.27534,2.27555,3075139.0
2006-12-29 01:02:00,2.27559,2.27571,2.27528,2.27571,3624964.0
2006-12-29 01:03:00,2.27573,2.27573,2.27563,2.27563,167790.0
2006-12-29 01:04:00,2.27558,2.27577,2.27546,2.27572,2864890.0
2006-12-29 01:05:00,2.27433,2.27583,2.27433,2.2757,1896568.0
2006-12-29 01:06:00,2.27566,2.27578,2.27562,2.27578,3403530.0
2006-12-29 01:07:00,2.27581,2.27581,2.27559,2.27565,2689576.0
2006-12-29 01:08:00,2.27583,2.27602,2.27582,2.27602,2303373.0
2006-12-29 01:09:00,2.27604,2.27604,2.27558,2.27568,6692198.0
2006-12-29 01:10:00,2.27572,2.27576,2.27556,2.27556,4034020.0
2006-12-29 01:11:00,2.27543,2.27544,2.27526,2.27544,1877468.0
2006-12-29 01:12:00,2.27548,2.27567,2.27547,2.27567,6655730.0
2006-12-29 01:15:00,2.2757,2.2757,2.2756,2.2756,703232.0
2006-12-29 01:16:00,2.27571,2.27571,2.27563,2.27563,1385283.0
2006-12-29 01:17:00,2.27589,2.27608,2.27588,2.27608,1577561.0
2006-12-29 01:18:00,2.27611,2.27656,2.27611,2.27656,10071819.0
2006-12-29 01:19:00,2.27649,2.27649,2.27647,2.27647,449937.0
2006-12-29 01:20:00,2.27641,2.27644,2.27641,2.27644,334849.0
2006-12-29 01:21:00,2.27638,2.27638,2.2761,2.2761,1666217.0
2006-12-29 01:22:00,2.27609,2.27609,2.27581,2.27592,11417360.0
2006-12-29 01:23:00,2.27594,2.27594,2.27579,2.27593,4740250.0
2006-12-29 01:24:00,2.27601,2.2762,2.27599,2.2762,3721017.0
2006-12-29 01:25:00,2.27622,2.27622,2.27595,2.27598,2803313.0
2006-12-29 01:26:00,2.2759,2.2759,2.27572,2.27584,1588163.0
2006-12-29 01:27:00,2.27571,2.27571,2.27556,2.27556,1724709.0
2006-12-29 01:28:00,2.27556,2.27557,2.27537,2.27545,3335726.0
2006-12-29 01:29:00,2.27538,2.27549,2.27535,2.2754,4454138.0
2006-12-29 01:30:00,2.27543,2.27563,2.27543,2.2756,17399813.0
2006-12-29 01:31:00,2.27571,2.27581,2.27561,2.27561,740407.0
2006-12-29 01:32:00,2.27571,2.27571,2.27566,2.2757,6583388.0
2006-12-29 01:33:00,2.27571,2.27581,2.27571,2.27581,300610.0
2006-12-29 01:34:00,2.2758,2.2758,2.27552,2.27552,2410626.0
2006-12-29 01:35:00,2.27557,2.27557,2.27524,2.27524,1007570.0
2006-12-29 01:36:00,2.27542,2.27554,2.27539,2.27553,2420638.0
2006-12-29 01:37:00,2.27563,2.27572,2.27556,2.2756,8604994.0
2006-12-29 01:38:00,2.27563,2.27577,2.27558,2.27577,7854226.0
2006-12-29 01:39:00,2.27575,2.27575,2.27553,2.27569,717375.0
2006-12-29 01:41:00,2.27575,2.27594,2.27574,2.27594,3163200.0
2006-12-29 01:42:00,2.27592,2.27592,2.27567,2.27567,17680508.0
2006-12-29 01:43:00,2.2757,2.27572,2.27559,2.27567,10421768.0
2006-12-29 01:44:00,2.27571,2.27571,2.27565,2.27565,3396983.0
2006-12-29 01:45:00,2.27568,2.27572,2.27561,2.27561,994381.0
2006-12-29 01:46:00,2.2756,2.2756,2.27546,2.27556,938254.0
2006-12-29 01:47:00,2.27562,2.27582,2.27561,2.27582,11008087.0
2006-12-29 01:48:00,2.27603,2.2762,2.27603,2.2762,567084.0
2006-12-29 01:49:00,2.27621,2.2765,2.27619,2.2765,1009221.0
2006-12-29 01:50:00,2.27648,2.27648,2.27632,2.27632,7834499.0
2006-12-29 01:51:00,2.27617,2.27622,2.2759,2.2759,5638207.0
2006-12-29 01:52:00,2.27596,2.27621,2.27595,2.27621,10142918.0
2006-12-29 01:53:00,2.27622,2.27642,2.27622,2.27642,5521309.0
2006-12-29 01:54:00,2.27643,2.27643,2.27635,2.27635,493380.0
2006-12-29 01:55:00,2.27629,2.27629,2.27625,2.27625,2606278.0
2006-12-29 01:56:00,2.27622,2.27622,2.27591,2.27591,12096559.0
2006-12-29 01:57:00,2.27602,2.27602,2.27599,2.27599,440027.0
2006-12-29 01:58:00,2.27595,2.27595,2.2755,2.27584,18467027.0
2006-12-29 01:59:00,2.27585,2.27602,2.27583,2.27602,3353396.0
2006-12-29 02:00:00,2.2752,2.27533,2.27518,2.27518,1191801.0
2006-12-29 02:01:00,2.27527,2.27538,2.27524,2.27538,2967827.0
2006-12-29 02:02:00,2.2754,2.27549,2.27538,2.27548,7436850.0
2006-12-29 02:03:00,2.2755,2.27552,2.27535,2.27538,1896316.0
2006-12-29 02:04:00,2.27539,2.27546,2.27524,2.27538,1276645.0
2006-12-29 02:06:00,2.27514,2.27514,2.27504,2.27504,719528.0
2006-12-29 02:07:00,2.275,2.275,2.27458,2.27458,2107553.0
2006-12-29 02:08:00,2.27465,2.27465,2.27443,2.27443,2535767.0
2006-12-29 02:09:00,2.27425,2.27425,2.27394,2.27395,11943121.0
2006-12-29 02:10:00,2.27412,2.27435,2.27383,2.27435,3640734.0
2006-12-29 02:11:00,2.27425,2.27466,2.27425,2.27466,4439218.0
2006-12-29 02:12:00,2.27457,2.27501,2.27457,2.27501,4937483.0
2006-12-29 02:13:00,2.27505,2.2751,2.27503,2.2751,253391.0
2006-12-29 02:14:00,2.27515,2.27541,2.27515,2.27541,898453.0
2006-12-29 02:15:00,2.27527,2.27527,2.27477,2.27477,7824993.0
2006-12-29 02:16:00,2.2746,2.27486,2.2746,2.27475,9587490.0
2006-12-29 02:17:00,2.27468,2.27468,2.27437,2.27437,4780823.0
2006-12-29 02:18:00,2.27438,2.27461,2.27428,2.27461,8779639.0
2006-12-29 02:19:00,2.27467,2.27495,2.27456,2.27495,1790968.0
2006-12-29 02:20:00,2.27501,2.27501,2.27458,2.27458,5926493.0
2006-12-29 02:21:00,2.2746,2.2747,2.27425,2.27425,1113153.0
2006-12-29 02:22:00,2.27461,2.27483,2.27461,2.27483,7388685.0
2006-12-29 02:23:00,2.2749,2.27514,2.27486,2.2751,1247113.0
2006-12-29 02:25:00,2.2753,2.2753,2.27493,2.27506,1911067.0
2006-12-29 02:26:00,2.27509,2.27537,2.27509,2.27537,1939629.0
2006-12-29 02:27:00,2.27521,2.27521,2.27487,2.27491,3963635.0
2006-12-29 02:28:00,2.27497,2.27514,2.27469,2.27514,1820166.0
2006-12-29 02:29:00,2.27515,2.27515,2.27463,2.2747,14294131.0
2006-12-29 02:30:00,2.27489,2.27515,2.27481,2.27515,1577859.0
2006-12-29 02:31:00,2.27516,2.27519,2.27516,2.27519,619386.0
2006-12-29 02:32:00,2.27536,2.27536,2.27499,2.27519,2216511.0
2006-12-29 02:33:00,2.2752,2.27545,2.2752,2.27545,6555627.0
2006-12-29 02:34:00,2.27551,2.27579,2.27551,2.27579,4456680.0
2006-12-29 02:35:00,2.27574,2.27574,2.27531,2.27539,11245117.0
2006-12-29 02:36:00,2.2753,2.2753,2.27496,2.27499,8194895.0
2006-12-29 02:37:00,2.27485,2.27504,2.27481,2.27504,2728847.0
2006-12-29 02:38:00,2.27497,2.27515,2.27497,2.27515,2857224.0
2006-12-29 02:39:00,2.2752,2.27531,2.27516,2.27516,8710270.0
2006-12-29 02:40:00,2.27506,2.27526,2.27496,2.27524,6734977.0
2006-12-29 02:41:00,2.27533,2.27545,2.27524,2.27544,2149542.0
2006-12-29 02:42:00,2.27566,2.27566,2.27534,2.27541,5765868.0
2006-12-29 02:43:00,2.27537,2.27537,2.27519,2.27519,369884.0
2006-12-29 02:44:00,2.27536,2.27544,2.27532,2.27542,1981246.0
2006-12-29 02:45:00,2.27546,2.27562,2.27538,2.27562,11214460.0
2006-12-29 02:46:00,2.27558,2.27558,2.27557,2.27557,5105693.0
2006-12-29 02:47:00,2.27564,2.2759,2.27564,2.27589,2088614.0
2006-12-29 02:48:00,2.27587,2.27587,2.27539,2.27553,7966330.0
2006-12-29 02:49:00,2.27553,2.27554,2.27541,2.27541,6627268.0
2006-12-29 02:50:00,2.27547,2.27556,2.27544,2.27552,7807045.0
2006-12-29 02:51:00,2.27553,2.27553,2.27538,2.27538,458647.0
2006-12-29 02:52:00,2.27558,2.27565,2.27551,2.27562,7758899.0
2006-12-29 02:53:00,2.2758,2.27582,2.2758,2.27582,1621924.0
2006-12-29 02:54:00,2.27599,2.27599,2.27583,2.27587,4051921.0
2006-12-29 02:55:00,2.27593,2.27598,2.27593,2.27598,5409453.0
2006-12-29 02:56:00,2.27603,2.27608,2.27603,2.27608,1925297.0
2006-12-29 02:57:00,2.27602,2.27613,2.27601,2.27613,5110584.0
2006-12-29 02:58:00,2.27617,2.27617,2.27578,2.27578,2163013.0
2006-12-29 02:59:00,2.27562,2.27563,2.27524,2.27524,10444364.0
2006-12-29 03:00:00,2.27531,2.27542,2.27521,2.27539,4486175.0
2006-12-29 03:01:00,2.27542,2.27553,2.27542,2.2755,930035.0
2006-12-29 03:02:00,2.2755,2.27582,2.2755,2.27582,1350922.0
2006-12-29 03:03:00,2.27583,2.27583,2.27544,2.27544,7786697.0
2006-12-29 03:04:00,2.27537,2.27537,2.27511,2.27516,4739436.0
2006-12-29 03:05:00,2.27516,2.27532,2.27506,2.27532,9143801.0
2006-12-29 03:07:00,2.27535,2.27554,2.27503,2.27503,7651073.0
2006-12-29 03:08:00,2.27544,2.27566,2.27533,2.27566,3979252.0
2006-12-29 03:09:00,2.2757,2.27581,2.27562,2.27568,7357030.0
2006-12-29 03:10:00,2.27574,2.27577,2.27565,2.27571,6951692.0
2006-12-29 03:11:00,2.27574,2.27574,2.27561,2.2757,2385302.0
2006-12-29 03:12:00,2.27565,2.27565,2.27552,2.27552,17238652.0
2006-12-29 03:13:00,2.27545,2.27555,2.27545,2.27545,1535241.0
2006-12-29 03:14:00,2.27553,2.27563,2.27553,2.27559,3203180.0
2006-12-29 03:15:00,2.27553,2.27553,2.27528,2.27528,294843.0
2006-12-29 03:16:00,2.27539,2.2754,2.27536,2.2754,3157085.0
2006-12-29 03:17:00,2.27543,2.27551,2.27531,2.27531,5561396.0
2006-12-29 03:18:00,2.27529,2.27557,2.27521,2.27557,1667515.0
2006-12-29 03:19:00,2.27544,2.27549,2.27515,2.27532,1451129.0
2006-12-29 03:20:00,2.27517,2.27536,2.27513,2.27536,4828897.0
2006-12-29 03:21:00,2.27534,2.27535,2.27517,2.27522,4335308.0
2006-12-29 03:22:00,2.27523,2.27528,2.27507,2.27526,5970217.0
2006-12-29 03:23:00,2.27528,2.27532,2.27512,2.27526,1861438.0
2006-12-29 03:24:00,2.27527,2.27534,2.27522,2.27527,11372526.0
2006-12-29 03:25:00,2.27534,2.27537,2.27532,2.27532,8991506.0
2006-12-29 03:26:00,2.27536,2.2754,2.27534,2.2754,3837215.0
2006-12-29 03:27:00,2.27544,2.27554,2.27544,2.27552,1477258.0
2006-12-29 03:28:00,2.27556,2.27567,2.27547,2.27547,4128875.0
2006-12-29 03:29:00,2.27546,2.27549,2.27529,2.27533,4926912.0
2006-12-29 03:30:00,2.27532,2.27546,2.2753,2.2753,1843351.0
2006-12-29 03:31:00,2.27554,2.27579,2.27544,2.27579,14338083.0
2006-12-29 03:32:00,2.27577,2.27577,2.2755,2.27561,3213476.0
2006-12-29 03:33:00,2.27565,2.27567,2.27555,2.27558,5442682.0
2006-12-29 03:34:00,2.27557,2.27562,2.27517,2.27517,12339563.0
2006-12-29 03:35:00,2.27557,2.27578,2.27557,2.27562,3259396.0
2006-12-29 03:36:00,2.27571,2.27571,2.27552,2.27552,14375101.0
2006-12-29 03:38:00,2.27558,2.2756,2.27558,2.2756,686749.0
2006-12-29 03:39:00,2.27569,2.27581,2.27569,2.2758,593916.0
2006-12-29 03:40:00,2.27581,2.27588,2.27572,2.27585,3368222.0
2006-12-29 03:41:00,2.27581,2.27591,2.27581,2.27584,8140752.0
2006-12-29 03:42:00,2.27583,2.27591,2.27583,2.27591,1614572.0
2006-12-29 03:43:00,2.27589,2.27589,2.27579,2.27579,377029.0
2006-12-29 03:44:00,2.2757,2.2757,2.27553,2.27553,10204650.0
2006-12-29 03:45:00,2.27561,2.27561,2.27558,2.27558,6159292.0
2006-12-29 03:46:00,2.27569,2.27598,2.27564,2.27598,10813838.0
2006-12-29 03:48:00,2.27583,2.27583,2.2756,2.2756,2261858.0
2006-12-29 03:49:00,2.27554,2.27554,2.2753,2.27534,2038383.0
2006-12-29 03:50:00,2.27549,2.27551,2.27509,2.27541,10116103.0
2006-12-29 03:51:00,2.27535,2.27547,2.27535,2.27547,3599709.0
2006-12-29 03:52:00,2.27541,2.27542,2.27541,2.27542,421342.0
2006-12-29 03:53:00,2.27537,2.2756,2.27537,2.2756,2005160.0
2006-12-29 03:54:00,2.27566,2.2759,2.27566,2.27584,8943718.0
2006-12-29 03:55:00,2.27582,2.27582,2.27561,2.27562,994108.0
2006-12-29 03:56:00,2.27552,2.27557,2.27525,2.27557,2234868.0
2006-12-29 03:57:00,2.27551,2.27578,2.27551,2.27575,6741671.0
2006-12-29 03:59:00,2.27591,2.2763,2.2759,2.2763,6451869.0
2006-12-29 04:00:00,2.2764,2.27659,2.2764,2.27647,14338526.0
2006-12-29 04:01:00,2.27645,2.27645,2.27609,2.27609,1854426.0
2006-12-29 04:02:00,2.27614,2.27614,2.27588,2.27588,3757624.0
2006-12-29 04:03:00,2.27584,2.27584,2.27582,2.27582,173469.0
2006-12-29 04:04:00,2.2759,2.2762,2.2759,2.2762,29059984.0
2006-12-29 04:05:00,2.27619,2.27619,2.2759,2.2759,1755001.0
2006-12-29 04:06:00,2.27593,2.27622,2.27593,2.27622,13277752.0
2006-12-29 04:07:00,2.27628,2.27675,2.27628,2.27663,8672501.0
2006-12-29 04:08:00,2.27659,2.27672,2.27641,2.27655,4070386.0
2006-12-29 04:09:00,2.27648,2.27648,2.27623,2.27623,909041.0
2006-12-29 04:10:00,2.27628,2.27628,2.27599,2.27601,7620404.0
2006-12-29 04:11:00,2.27594,2.27594,2.27572,2.27575,2881850.0
2006-12-29 04:12:00,2.27568,2.27568,2.27516,2.27524,19466419.0
2006-12-29 04:13:00,2.27528,2.27559,2.27527,2.27549,18958689.0
2006-12-29 04:14:00,2.27566,2.27605,2.27566,2.27605,1460305.0
2006-12-29 04:15:00,2.27607,2.27607,2.27572,2.27572,9972401.0
2006-12-29 04:16:00,2.27581,2.27581,2.27544,2.27544,6001077.0
2006-12-29 04:17:00,2.27532,2.27543,2.2751,2.27518,787576.0
2006-12-29 04:18:00,2.27522,2.27526,2.27518,2.27526,7914010.0
2006-12-29 04:19:00,2.27532,2.27569,2.27532,2.27569,12685760.0
2006-12-29 04:20:00,2.27567,2.27591,2.27567,2.27579,10634155.0
2006-12-29 04:21:00,2.27555,2.27569,2.27533,2.27533,1977824.0
2006-12-29 04:22:00,2.27535,2.27558,2.27535,2.27558,8801367.0
2006-12-29 04:23:00,2.27552,2.27552,2.27517,2.27546,7040618.0
2006-12-29 04:24:00,2.27543,2.27597,2.27541,2.27597,1367559.0
2006-12-29 04:25:00,2.27593,2.27593,2.27559,2.27559,4310411.0
2006-12-29 04:26:00,2.27554,2.27595,2.27554,2.27595,1171712.0
2006-12-29 04:27:00,2.27596,2.27596,2.27562,2.27562,958087.0
2006-12-29 04:28:00,2.27571,2.27606,2.27571,2.27606,164007.0
2006-12-29 04:29:00,2.276,2.276,2.27583,2.27583,2673193.0
2006-12-29 04:30:00,2.2761,2.27643,2.27609,2.27612,1232525.0
2006-12-29 04:31:00,2.27612,2.27612,2.27611,2.27611,112237.0
2006-12-29 04:32:00,2.27594,2.27599,2.27581,2.27581,3838935.0
2006-12-29 04:34:00,2.27561,2.27572,2.27524,2.2756,3267557.0
2006-12-29 04:35:00,2.27564,2.27603,2.27558,2.27603,5668620.0
2006-12-29 04:36:00,2.27597,2.27598,2.27575,2.27575,13942444.0
2006-12-29 04:37:00,2.27563,2.2757,2.27527,2.27554,873169.0
2006-12-29 04:38:00,2.27559,2.27567,2.27553,2.27567,2696407.0
2006-12-29 04:39:00,2.27571,2.27586,2.2757,2.27586,3522759.0
2006-12-29 04:40:00,2.27593,2.27608,2.27582,2.27608,5465560.0
2006-12-29 04:41:00,2.27614,2.27618,2.27614,2.27618,747724.0
2006-12-29 04:42:00,2.27639,2.27642,2.27613,2.27613,2326640.0
2006-12-29 04:43:00,2.27609,2.27609,2.27585,2.27585,5420253.0
2006-12-29 04:44:00,2.27585,2.27605,2.27585,2.27605,2951295.0
2006-12-29 04:45:00,2.27606,2.27628,2.27603,2.27628,4524938.0
2006-12-29 04:48:00,2.27634,2.27674,2.27628,2.27674,6432646.0
2006-12-29 04:49:00,2.27668,2.27674,2.27657,2.27657,2004889.0
2006-12-29 04:50:00,2.27655,2.27655,2.27635,2.27635,3828994.0
2006-12-29 04:51:00,2.27622,2.27631,2.27621,2.27621,1034858.0
2006-12-29 04:52:00,2.27618,2.27618,2.27592,2.27592,2767900.0
2006-12-29 04:53:00,2.276,2.276,2.2758,2.27586,697316.0
2006-12-29 04:54:00,2.27563,2.27582,2.27536,2.27538,7140203.0
2006-12-29 04:55:00,2.27539,2.27607,2.27539,2.27607,3707988.0
2006-12-29 04:56:00,2.27602,2.27602,2.27589,2.27593,3721708.0
2006-12-29 04:57:00,2.27569,2.27583,2.27569,2.27575,1978156.0
2006-12-29 04:58:00,2.27572,2.27572,2.2754,2.2754,3321784.0
2006-12-29 04:59:00,2.27516,2.27549,2.27516,2.27537,3613180.0
2006-12-29 05:00:00,2.27539,2.27579,2.27539,2.27579,7189101.0
2006-12-29 05:01:00,2.27583,2.27599,2.2758,2.27599,7127821.0
2006-12-29 05:02:00,2.27603,2.27632,2.27603,2.27624,7445563.0
2006-12-29 05:03:00,2.27637,2.27663,2.27635,2.27654,3904572.0
2006-12-29 05:04:00,2.27693,2.27704,2.27685,2.27686,8776992.0
2006-12-29 05:06:00,2.27687,2.27687,2.27663,2.27663,3090300.0
2006-12-29 05:07:00,2.27664,2.27664,2.27637,2.27637,5067202.0
2006-12-29 05:09:00,2.27633,2.27633,2.27618,2.27618,4653933.0
2006-12-29 05:10:00,2.27612,2.27612,2.27591,2.27591,2761486.0
2006-12-29 05:11:00,2.27597,2.27598,2.27549,2.27562,4784858.0
2006-12-29 05:12:00,2.27563,2.27563,2.27543,2.27548,1873018.0
2006-12-29 05:13:00,2.27553,2.27569,2.27553,2.27569,5470694.0
2006-12-29 05:14:00,2.27563,2.27565,2.27537,2.27565,577275.0
2006-12-29 05:15:00,2.27567,2.27595,2.27567,2.27595,9665838.0
2006-12-29 05:16:00,2.27581,2.27581,2.2757,2.2757,675035.0
2006-12-29 05:17:00,2.27575,2.27575,2.27567,2.2757,5472265.0
2006-12-29 05:18:00,2.27574,2.27585,2.27574,2.27585,6659997.0
2006-12-29 05:19:00,2.27593,2.27606,2.27593,2.27604,9136259.0
2006-12-29 05:20:00,2.27609,2.27617,2.27592,2.27592,2884143.0
2006-12-29 05:21:00,2.27607,2.27626,2.27607,2.27626,1248277.0
2006-12-29 05:22:00,2.27626,2.27628,2.27606,2.27609,758284.0
2006-12-29 05:23:00,2.27605,2.27616,2.27577,2.27612,1729988.0
2006-12-29 05:24:00,2.27614,2.27625,2.27609,2.27617,761140.0
2006-12-29 05:25:00,2.27621,2.27621,2.27587,2.27605,2065800.0
2006-12-29 05:26:00,2.27605,2.27613,2.27594,2.27594,12496037.0
2006-12-29 05:27:00,2.27596,2.27608,2.27569,2.27569,6671323.0
2006-12-29 05:28:00,2.27607,2.27607,2.2757,2.27591,1862827.0
2006-12-29 05:29:00,2.27589,2.27611,2.27589,2.27607,3115952.0
2006-12-29 05:30:00,2.27602,2.27602,2.27591,2.27591,8293065.0
2006-12-29 05:31:00,2.27613,2.27633,2.27613,2.27633,2443462.0
2006-12-29 05:32:00,2.27631,2.27641,2.27631,2.27641,899044.0
2006-12-29 05:33:00,2.27627,2.27627,2.27586,2.27598,2385904.0
2006-12-29 05:34:00,2.276,2.27638,2.276,2.27638,4569159.0
2006-12-29 05:35:00,2.27644,2.27655,2.27633,2.27655,4525710.0
2006-12-29 05:36:00,2.27663,2.27693,2.27663,2.27678,10845430.0
2006-12-29 05:37:00,2.27677,2.27685,2.27646,2.27646,9465571.0
2006-12-29 05:38:00,2.27657,2.27657,2.27632,2.27632,20789390.0
2006-12-29 05:39:00,2.2763,2.2763,2.27605,2.27609,1842731.0
2006-12-29 05:40:00,2.27577,2.27629,2.27577,2.2762,1814130.0
2006-12-29 05:41:00,2.2763,2.2763,2.27595,2.27595,2534040.0
2006-12-29 05:43:00,2.27609,2.27631,2.27603,2.27631,2000871.0
2006-12-29 05:44:00,2.27611,2.27614,2.27576,2.27586,9621004.0
2006-12-29 05:45:00,2.2759,2.27608,2.2759,2.27608,1647833.0
2006-12-29 05:46:00,2.27606,2.27615,2.27606,2.27615,5991665.0
2006-12-29 05:47:00,2.27617,2.27638,2.27615,2.27632,11975561.0
2006-12-29 05:48:00,2.27626,2.27626,2.27603,2.27611,20659757.0
2006-12-29 05:49:00,2.27615,2.27621,2.27609,2.27621,3171963.0
2006-12-29 05:50:00,2.2763,2.2763,2.27622,2.27622,767682.0
2006-12-29 05:51:00,2.27609,2.27615,2.27609,2.27615,494871.0
2006-12-29 05:52:00,2.2761,2.2761,2.27603,2.27603,3252276.0
2006-12-29 05:53:00,2.27599,2.27622,2.27596,2.27613,2773653.0
2006-12-29 05:54:00,2.27626,2.27638,2.27613,2.27638,11480185.0
2006-12-29 05:55:00,2.27638,2.27663,2.27638,2.27663,8423957.0
2006-12-29 05:56:00,2.2766,2.2766,2.27631,2.27631,1312572.0
2006-12-29 05:57:00,2.27624,2.27634,2.27615,2.27634,2440205.0
2006-12-29 05:58:00,2.27634,2.27634,2.27618,2.27618,9006695.0
2006-12-29 05:59:00,2.27616,2.27616,2.27597,2.27605,2367355.0
2006-12-29 06:00:00,2.2761,2.27628,2.2761,2.27621,7292279.0
2006-12-29 06:01:00,2.27632,2.2764,2.27629,2.2764,2791660.0
2006-12-29 06:02:00,2.27649,2.27659,2.27644,2.27646,7507656.0
2006-12-29 06:03:00,2.27642,2.27642,2.27599,2.27614,15968538.0
2006-12-29 06:04:00,2.27624,2.27631,2.27618,2.27618,1326078.0
2006-12-29 06:05:00,2.27605,2.27605,2.27567,2.27583,1298063.0
2006-12-29 06:06:00,2.27605,2.27627,2.27605,2.27626,3328376.0
2006-12-29 06:07:00,2.27618,2.2765,2.27618,2.2765,1410446.0
2006-12-29 06:08:00,2.27669,2.27669,2.27629,2.27629,6666048.0
2006-12-29 06:09:00,2.2763,2.27662,2.27626,2.27662,5332934.0
2006-12-29 06:10:00,2.27653,2.27699,2.27653,2.27699,4782651.0
2006-12-29 06:11:00,2.27692,2.27693,2.27658,2.27658,10129080.0
2006-12-29 06:13:00,2.27652,2.27652,2.27609,2.27629,5903740.0
2006-12-29 06:14:00,2.27641,2.27662,2.27641,2.27662,4864731.0
2006-12-29 06:15:00,2.27657,2.27657,2.27601,2.27601,22363659.0
2006-12-29 06:16:00,2.27596,2.27607,2.27594,2.27597,1320892.0
2006-12-29 06:17:00,2.27593,2.27621,2.27591,2.27621,5046396.0
2006-12-29 06:18:00,2.27631,2.27633,2.2762,2.27626,3606104.0
2006-12-29 06:19:00,2.27631,2.27643,2.27622,2.27643,1419550.0
2006-12-29 06:20:00,2.27639,2.27659,2.27635,2.27654,10790482.0
2006-12-29 06:21:00,2.2763,2.2763,2.27622,2.27627,1708023.0
2006-12-29 06:22:00,2.27586,2.27631,2.27586,2.27631,12683637.0
2006-12-29 06:23:00,2.27635,2.27653,2.27635,2.27653,580946.0
2006-12-29 06:24:00,2.27681,2.27681,2.27662,2.27666,4763507.0
2006-12-29 06:25:00,2.2767,2.27686,2.2767,2.27686,11395401.0
2006-12-29 06:26:00,2.27688,2.27688,2.27663,2.27684,2942543.0
2006-12-29 06:27:00,2.27675,2.27675,2.27658,2.27673,3116022.0
2006-12-29 06:28:00,2.27677,2.2768,2.27666,2.27673,5280416.0
2006-12-29 06:29:00,2.2767,2.27693,2.27664,2.27693,6013396.0
2006-12-29 06:30:00,2.27698,2.27718,2.27687,2.27718,2351799.0
2006-12-29 06:31:00,2.27721,2.27721,2.27671,2.27671,4236209.0
2006-12-29 06:32:00,2.27669,2.27684,2.27669,2.27682,5625359.0
2006-12-29 06:33:00,2.27663,2.27685,2.27663,2.27671,2295085.0
2006-12-29 06:34:00,2.27689,2.27708,2.27681,2.27708,1825386.0
2006-12-29 06:35:00,2.27711,2.27734,2.27711,2.27734,5641222.0
2006-12-29 06:36:00,2.27743,2.27758,2.27743,2.2775,8511387.0
2006-12-29 06:37:00,2.27766,2.27774,2.2776,2.2776,21050987.0
2006-12-29 06:38:00,2.27763,2.27772,2.2776,2.2776,12413498.0
2006-12-29 06:39:00,2.27767,2.27767,2.27753,2.27753,341877.0
2006-12-29 06:40:00,2.27766,2.27771,2.2775,2.27771,2855466.0
2006-12-29 06:41:00,2.27776,2.27793,2.27769,2.27793,647343.0
2006-12-29 06:42:00,2.27792,2.27792,2.27784,2.27784,5525455.0
2006-12-29 06:43:00,2.27783,2.27783,2.27776,2.27776,561423.0
2006-12-29 06:44:00,2.27766,2.27788,2.27766,2.27788,863381.0
2006-12-29 06:45:00,2.27798,2.27822,2.27796,2.2782,7649085.0
2006-12-29 06:46:00,2.2782,2.2782,2.27774,2.27774,1754148.0
2006-12-29 06:47:00,2.27773,2.27778,2.27756,2.27778,7889468.0
2006-12-29 06:48:00,2.27777,2.27804,2.27772,2.27804,4399062.0
2006-12-29 06:49:00,2.27817,2.27817,2.27777,2.27777,432544.0
2006-12-29 06:50:00,2.27775,2.27801,2.27766,2.27766,5635407.0
2006-12-29 06:51:00,2.27796,2.27827,2.27796,2.27827,813518.0
2006-12-29 06:52:00,2.27805,2.27805,2.27768,2.27768,10392189.0
2006-12-29 06:53:00,2.27762,2.27772,2.27759,2.27772,1429532.0
2006-12-29 06:54:00,2.27771,2.27771,2.27754,2.27764,6389907.0
2006-12-29 06:55:00,2.27762,2.27766,2.27745,2.27766,4819701.0
2006-12-29 06:56:00,2.27765,2.2779,2.27762,2.2779,284512.0
2006-12-29 06:57:00,2.27792,2.27792,2.27739,2.27739,9191265.0
2006-12-29 06:58:00,2.27751,2.27752,2.2773,2.27739,3577582.0
2006-12-29 06:59:00,2.27749,2.27777,2.27749,2.27777,1819053.0
2006-12-29 07:00:00,2.27791,2.27797,2.27791,2.27797,685145.0
2006-12-29 07:01:00,2.27802,2.27818,2.27802,2.27818,765134.0
2006-12-29 07:02:00,2.27826,2.27826,2.27804,2.27804,2828707.0
2006-12-29 07:03:00,2.27793,2.27793,2.27787,2.27788,9897555.0
2006-12-29 07:04:00,2.2779,2.27794,2.27783,2.27789,4486115.0
2006-12-29 07:05:00,2.27783,2.27792,2.27783,2.27787,2082374.0
2006-12-29 07:06:00,2.27793,2.27793,2.27779,2.27779,5998735.0
2006-12-29 07:07:00,2.27769,2.27796,2.27769,2.27796,21877052.0
2006-12-29 07:08:00,2.27798,2.27798,2.27772,2.27776,9623921.0
2006-12-29 07:09:00,2.27793,2.27803,2.27793,2.27803,520007.0
2006-12-29 07:10:00,2.27795,2.27807,2.27789,2.27789,2068773.0
2006-12-29 07:11:00,2.27795,2.27795,2.2779,2.2779,613603.0
2006-12-29 07:12:00,2.27811,2.27835,2.278,2.27835,3452928.0
2006-12-29 07:13:00,2.27823,2.2784,2.27823,2.27828,2530404.0
2006-12-29 07:14:00,2.27823,2.27842,2.27819,2.27819,3308669.0
2006-12-29 07:15:00,2.27811,2.27817,2.27809,2.27817,4116478.0
2006-12-29 07:16:00,2.2782,2.2782,2.27808,2.2781,7503195.0
2006-12-29 07:17:00,2.27817,2.27823,2.27817,2.27823,126887.0
2006-12-29 07:18:00,2.27829,2.27838,2.27829,2.27838,14851985.0
2006-12-29 07:19:00,2.27847,2.2787,2.27847,2.2787,3897483.0
2006-12-29 07:20:00,2.2787,2.2787,2.27829,2.27842,9799596.0
2006-12-29 07:21:00,2.27848,2.27873,2.27848,2.27873,12647570.0
2006-12-29 07:23:00,2.27858,2.27858,2.27841,2.27841,3424766.0
2006-12-29 07:24:00,2.27836,2.27836,2.2782,2.27824,1289186.0
2006-12-29 07:25:00,2.27829,2.27845,2.27829,2.27845,474940.0
2006-12-29 07:26:00,2.27843,2.27876,2.27843,2.27876,4316120.0
2006-12-29 07:27:00,2.27882,2.27907,2.27882,2.27884,6059621.0
2006-12-29 07:28:00,2.27859,2.27866,2.27853,2.27861,5326137.0
2006-12-29 07:29:00,2.2785,2.2785,2.27824,2.2783,2912772.0
2006-12-29 07:30:00,2.27831,2.27831,2.27818,2.27818,735774.0
2006-12-29 07:31:00,2.27832,2.27843,2.27832,2.27835,1445448.0
2006-12-29 07:32:00,2.27831,2.27865,2.27831,2.27856,7427809.0
2006-12-29 07:33:00,2.27851,2.27851,2.27831,2.27831,3368737.0
2006-12-29 07:34:00,2.2783,2.27848,2.27819,2.27848,3440600.0
2006-12-29 07:35:00,2.27863,2.27899,2.27863,2.27899,6497708.0
2006-12-29 07:36:00,2.27903,2.27926,2.27899,2.27926,7987224.0
2006-12-29 07:37:00,2.27937,2.27937,2.27916,2.27916,623078.0
2006-12-29 07:38:00,2.27924,2.27927,2.27915,2.27915,3451060.0
2006-12-29 07:39:00,2.27916,2.27916,2.27904,2.2791,4091812.0
2006-12-29 07:40:00,2.27909,2.27938,2.27909,2.27931,6036732.0
2006-12-29 07:41:00,2.27923,2.27923,2.27887,2.27905,4413509.0
2006-12-29 07:42:00,2.27901,2.27925,2.27901,2.27925,734999.0
2006-12-29 07:43:00,2.27936,2.27945,2.27921,2.27945,16491195.0
2006-12-29 07:44:00,2.27949,2.27963,2.27949,2.27954,28603541.0
2006-12-29 07:45:00,2.27963,2.27963,2.27907,2.27953,1787385.0
2006-12-29 07:46:00,2.27952,2.27962,2.27932,2.27957,2826906.0
2006-12-29 07:47:00,2.27982,2.28001,2.27971,2.2799,1987532.0
2006-12-29 07:48:00,2.27982,2.27982,2.27971,2.27971,3754524.0
2006-12-29 07:49:00,2.27966,2.27982,2.27957,2.27982,1079673.0
2006-12-29 07:50:00,2.27979,2.27987,2.27979,2.27987,5555658.0
2006-12-29 07:51:00,2.27979,2.27984,2.27968,2.27969,1772064.0
2006-12-29 07:52:00,2.27966,2.27977,2.27825,2.27977,2541429.0
2006-12-29 07:53:00,2.27976,2.27989,2.27975,2.27989,7156832.0
2006-12-29 07:54:00,2.27992,2.2802,2.27992,2.2802,19788836.0
2006-12-29 07:55:00,2.28015,2.28015,2.27951,2.27951,8382813.0
2006-12-29 07:56:00,2.27983,2.27989,2.27956,2.27962,5666316.0
2006-12-29 07:57:00,2.2796,2.2796,2.27937,2.27937,6333982.0
2006-12-29 07:58:00,2.27922,2.27924,2.27905,2.27905,12374474.0
2006-12-29 07:59:00,2.27882,2.279,2.27867,2.27876,13212776.0
2006-12-29 08:00:00,2.2787,2.2787,2.27844,2.27844,1655689.0
2006-12-29 08:01:00,2.27845,2.27845,2.27808,2.27808,14636744.0
2006-12-29 08:03:00,2.2781,2.2781,2.27751,2.27751,15835666.0
2006-12-29 08:04:00,2.27769,2.27786,2.27769,2.27786,2859823.0
2006-12-29 08:05:00,2.27791,2.27814,2.27777,2.27777,8432254.0
2006-12-29 08:06:00,2.2779,2.27819,2.27785,2.27819,3203133.0
2006-12-29 08:07:00,2.27831,2.27844,2.27831,2.27843,2062951.0
2006-12-29 08:08:00,2.27851,2.27857,2.27834,2.27837,514343.0
2006-12-29 08:09:00,2.27856,2.27882,2.27856,2.2788,2532564.0
2006-12-29 08:10:00,2.27889,2.27889,2.27857,2.27865,2295033.0
2006-12-29 08:12:00,2.27864,2.27879,2.27862,2.2787,8813517.0
2006-12-29 08:13:00,2.27863,2.27866,2.27858,2.27866,2956684.0
2006-12-29 08:14:00,2.27866,2.27884,2.27865,2.27884,5756223.0
2006-12-29 08:16:00,2.27891,2.2791,2.27886,2.27908,2446219.0
2006-12-29 08:17:00,2.27907,2.27907,2.27885,2.27885,1006299.0
2006-12-29 08:18:00,2.27885,2.27885,2.27848,2.27848,1558830.0
2006-12-29 08:19:00,2.27838,2.27843,2.27831,2.27831,10261103.0
2006-12-29 08:20:00,2.27843,2.27847,2.27828,2.27835,7179855.0
2006-12-29 08:21:00,2.27844,2.27844,2.27829,2.27829,19373423.0
2006-12-29 08:22:00,2.2782,2.27844,2.2782,2.27844,3818604.0
2006-12-29 08:23:00,2.27842,2.27849,2.27811,2.27849,7787213.0
2006-12-29 08:24:00,2.27844,2.27853,2.27844,2.27853,8757848.0
2006-12-29 08:25:00,2.27855,2.27855,2.27822,2.27829,5886233.0
2006-12-29 08:26:00,2.27833,2.27852,2.27833,2.27852,382479.0
2006-12-29 08:27:00,2.27851,2.27857,2.27834,2.27834,3054634.0
2006-12-29 08:28:00,2.27832,2.27838,2.27824,2.27833,2659672.0
2006-12-29 08:29:00,2.27847,2.27883,2.27844,2.27883,7451463.0
2006-12-29 08:30:00,2.2789,2.27905,2.27888,2.27905,4536591.0
2006-12-29 08:31:00,2.27897,2.279,2.27878,2.27891,477487.0
2006-12-29 08:32:00,2.27888,2.27888,2.27871,2.27874,1514518.0
2006-12-29 08:33:00,2.2787,2.27877,2.27866,2.27877,14236805.0
2006-12-29 08:34:00,2.27879,2.27904,2.27877,2.27904,1727959.0
2006-12-29 08:35:00,2.27893,2.27893,2.2786,2.2786,4838560.0
2006-12-29 08:36:00,2.27842,2.27846,2.27833,2.27833,3615195.0
2006-12-29 08:37:00,2.27831,2.27831,2.27806,2.27817,1454293.0
2006-12-29 08:38:00,2.27825,2.27826,2.27799,2.27809,3337812.0
2006-12-29 08:39:00,2.27798,2.2783,2.27798,2.2783,1458274.0
2006-12-29 08:40:00,2.27834,2.27874,2.27834,2.27874,2962895.0
2006-12-29 08:41:00,2.2786,2.2786,2.27817,2.2782,3857756.0
2006-12-29 08:42:00,2.27816,2.27816,2.27811,2.27813,1497574.0
2006-12-29 08:43:00,2.27825,2.2787,2.27825,2.27869,23357867.0
2006-12-29 08:44:00,2.27863,2.27918,2.27863,2.27918,11227328.0
2006-12-29 08:45:00,2.27917,2.27931,2.27917,2.2793,8375390.0
2006-12-29 08:46:00,2.27953,2.27963,2.27943,2.27943,2123311.0
2006-12-29 08:47:00,2.27932,2.27935,2.27914,2.27923,7091008.0
2006-12-29 08:48:00,2.27918,2.27949,2.27918,2.27943,3555252.0
2006-12-29 08:49:00,2.27956,2.27972,2.27956,2.27972,2588998.0
2006-12-29 08:50:00,2.2798,2.2799,2.27975,2.27975,2872910.0
2006-12-29 08:51:00,2.27972,2.27972,2.27948,2.27969,6007813.0
2006-12-29 08:52:00,2.27963,2.27968,2.27944,2.27968,1462903.0
2006-12-29 08:53:00,2.27968,2.27968,2.27901,2.27901,20674377.0
2006-12-29 08:54:00,2.2791,2.27935,2.27908,2.27935,4594058.0
2006-12-29 08:55:00,2.27941,2.27966,2.27941,2.27966,5187552.0
2006-12-29 08:56:00,2.27974,2.28003,2.27974,2.28003,13935241.0
2006-12-29 08:57:00,2.28006,2.28015,2.27993,2.27994,2822669.0
2006-12-29 08:58:00,2.27992,2.27992,2.27968,2.27968,972405.0
2006-12-29 08:59:00,2.27956,2.27959,2.27945,2.27945,4751438.0
2006-12-29 09:00:00,2.2793,2.27968,2.27924,2.27968,5342769.0
2006-12-29 09:01:00,2.2799,2.28016,2.27988,2.27997,6347421.0
2006-12-29 09:02:00,2.28016,2.28019,2.28016,2.28019,2994479.0
2006-12-29 09:03:00,2.28016,2.28016,2.27974,2.27974,3299101.0
2006-12-29 09:04:00,2.27972,2.27972,2.27949,2.27949,4327331.0
2006-12-29 09:05:00,2.27956,2.27976,2.27951,2.27976,3183639.0
2006-12-29 09:06:00,2.27982,2.28005,2.27976,2.28005,4102774.0
2006-12-29 09:07:00,2.28018,2.2803,2.28018,2.2803,15034327.0
2006-12-29 09:08:00,2.28034,2.2806,2.28034,2.2806,13895564.0
2006-12-29 09:09:00,2.28054,2.28054,2.28025,2.28035,9398090.0
2006-12-29 09:10:00,2.28044,2.28052,2.28034,2.28052,2278466.0
2006-12-29 09:11:00,2.28044,2.28049,2.28044,2.28045,1906724.0
2006-12-29 09:12:00,2.28046,2.28064,2.28033,2.28064,5651009.0
2006-12-29 09:13:00,2.28065,2.28065,2.28059,2.28061,2566614.0
2006-12-29 09:14:00,2.2805,2.28067,2.2805,2.28067,5844895.0
2006-12-29 09:15:00,2.28063,2.2808,2.28063,2.28077,5920810.0
2006-12-29 09:16:00,2.28061,2.28073,2.28053,2.28062,7716634.0
2006-12-29 09:17:00,2.28077,2.2809,2.28072,2.2809,336844.0
2006-12-29 09:18:00,2.28084,2.28084,2.28068,2.28074,2962660.0
2006-12-29 09:19:00,2.28062,2.28077,2.28059,2.28059,8215746.0
2006-12-29 09:20:00,2.28066,2.28071,2.28056,2.28071,5897573.0
2006-12-29 09:21:00,2.28071,2.28082,2.28071,2.28072,8833530.0
2006-12-29 09:22:00,2.28058,2.28058,2.28043,2.2805,2990236.0
2006-12-29 09:23:00,2.28046,2.28046,2.28022,2.28022,2411100.0
2006-12-29 09:24:00,2.28026,2.28038,2.2802,2.28038,8513356.0
2006-12-29 09:25:00,2.28045,2.28061,2.28045,2.2806,5902089.0
2006-12-29 09:26:00,2.2806,2.2806,2.28036,2.28042,2395609.0
2006-12-29 09:27:00,2.28021,2.28021,2.28009,2.28019,2826640.0
2006-12-29 09:28:00,2.28017,2.28017,2.27993,2.27993,1769189.0
2006-12-29 09:29:00,2.27974,2.27974,2.27952,2.2796,15810802.0
2006-12-29 09:30:00,2.27964,2.28006,2.27964,2.28006,2440974.0
2006-12-29 09:31:00,2.28014,2.28017,2.27973,2.28014,28984632.0
2006-12-29 09:32:00,2.28003,2.28032,2.28003,2.28032,6559364.0
2006-12-29 09:33:00,2.28048,2.28088,2.28048,2.28088,22285975.0
2006-12-29 09:34:00,2.28091,2.28093,2.28077,2.28077,10227360.0
2006-12-29 09:35:00,2.28088,2.28118,2.28088,2.28118,9264199.0
2006-12-29 09:36:00,2.2812,2.2812,2.28101,2.28101,5572073.0
2006-12-29 09:37:00,2.28097,2.28097,2.28084,2.28091,5860175.0
2006-12-29 09:38:00,2.28099,2.28134,2.28099,2.28134,22291661.0
2006-12-29 09:39:00,2.28131,2.28156,2.28131,2.28156,1713870.0
2006-12-29 09:40:00,2.28152,2.28153,2.28114,2.28114,5914124.0
2006-12-29 09:41:00,2.28132,2.28132,2.28094,2.28094,9674448.0
2006-12-29 09:42:00,2.28102,2.28102,2.2803,2.2805,12417993.0
2006-12-29 09:43:00,2.28046,2.28055,2.2803,2.2803,1495745.0
2006-12-29 09:44:00,2.28017,2.2802,2.27993,2.28016,5539180.0
2006-12-29 09:45:00,2.28017,2.28051,2.28017,2.28051,3520879.0
2006-12-29 09:46:00,2.28039,2.28039,2.28,2.28,3045164.0
2006-12-29 09:47:00,2.27975,2.27989,2.27973,2.27981,12730792.0
2006-12-29 09:48:00,2.27965,2.2797,2.27959,2.2797,9680270.0
2006-12-29 09:49:00,2.27988,2.28048,2.27988,2.28048,9447133.0
2006-12-29 09:50:00,2.2805,2.28055,2.28031,2.28031,2521551.0
2006-12-29 09:51:00,2.28024,2.28024,2.27989,2.27996,2681924.0
2006-12-29 09:52:00,2.27996,2.28003,2.27992,2.28003,8072369.0
2006-12-29 09:53:00,2.28002,2.28009,2.27987,2.28005,12945515.0
2006-12-29 09:54:00,2.28001,2.28001,2.27909,2.27909,7555882.0
2006-12-29 09:55:00,2.27896,2.27899,2.2789,2.27896,18553913.0
2006-12-29 09:56:00,2.27894,2.27905,2.27884,2.27892,5106005.0
2006-12-29 09:57:00,2.27893,2.27911,2.27893,2.27911,14064320.0
2006-12-29 09:58:00,2.27918,2.27918,2.279,2.27902,1026673.0
2006-12-29 09:59:00,2.27901,2.27901,2.27874,2.27874,7960430.0
2006-12-29 10:00:00,2.27882,2.27908,2.27875,2.27898,1572784.0
2006-12-29 10:01:00,2.27903,2.27924,2.27903,2.27916,5949388.0
2006-12-29 10:02:00,2.27933,2.27954,2.27926,2.27954,988274.0
2006-12-29 10:03:00,2.27954,2.27954,2.27917,2.27933,9839251.0
2006-12-29 10:04:00,2.27956,2.27981,2.27956,2.27981,2355082.0
2006-12-29 10:05:00,2.27976,2.27998,2.27975,2.27991,14020615.0
2006-12-29 10:06:00,2.27985,2.28003,2.27984,2.27991,5005160.0
2006-12-29 10:07:00,2.27979,2.27979,2.27956,2.27961,3441171.0
2006-12-29 10:08:00,2.2797,2.2801,2.2797,2.2801,4789961.0
2006-12-29 10:09:00,2.28014,2.28016,2.27962,2.28011,3801960.0
2006-12-29 10:10:00,2.2801,2.28032,2.28009,2.28032,4228651.0
2006-12-29 10:11:00,2.28027,2.28027,2.27999,2.28007,3925524.0
2006-12-29 10:12:00,2.27997,2.28004,2.27979,2.27979,7046073.0
2006-12-29 10:13:00,2.27974,2.27991,2.27974,2.27978,13065184.0
2006-12-29 10:14:00,2.27978,2.27978,2.27947,2.27947,8055146.0
2006-12-29 10:15:00,2.27935,2.27935,2.27913,2.27913,741804.0
2006-12-29 10:16:00,2.27892,2.27892,2.27832,2.27868,12066585.0
2006-12-29 10:17:00,2.27887,2.27887,2.27861,2.27861,1920040.0
2006-12-29 10:18:00,2.27859,2.2786,2.27809,2.27809,7349762.0
2006-12-29 10:19:00,2.27807,2.27807,2.27773,2.27773,4074433.0
2006-12-29 10:20:00,2.27779,2.27779,2.27757,2.27757,16716380.0
2006-12-29 10:21:00,2.27747,2.27747,2.27708,2.27722,16608399.0
2006-12-29 10:22:00,2.27726,2.27788,2.27726,2.27788,3796478.0
2006-12-29 10:23:00,2.27792,2.27796,2.27788,2.27796,7408324.0
2006-12-29 10:24:00,2.278,2.27807,2.27777,2.27794,4752030.0
2006-12-29 10:25:00,2.27799,2.27799,2.27777,2.27777,2729519.0
2006-12-29 10:26:00,2.27778,2.27778,2.27734,2.27734,2676738.0
2006-12-29 10:27:00,2.27728,2.27738,2.27717,2.27738,9133270.0
2006-12-29 10:28:00,2.27754,2.27781,2.27746,2.27781,4470178.0
2006-12-29 10:29:00,2.27777,2.27777,2.2776,2.2776,8431340.0
2006-12-29 10:30:00,2.27757,2.27757,2.2774,2.27746,1473160.0
2006-12-29 10:31:00,2.27731,2.27731,2.27704,2.27704,4950998.0
2006-12-29 10:32:00,2.27701,2.2773,2.27701,2.2773,5236082.0
2006-12-29 10:33:00,2.27739,2.27757,2.27712,2.27712,8866501.0
2006-12-29 10:34:00,2.27711,2.27711,2.27688,2.277,24358204.0
2006-12-29 10:35:00,2.27695,2.27695,2.27672,2.27676,17826061.0
2006-12-29 10:36:00,2.27663,2.27663,2.27633,2.27633,9940557.0
2006-12-29 10:37:00,2.27629,2.27655,2.27622,2.27655,4810474.0
2006-12-29 10:38:00,2.2765,2.2765,2.27631,2.27632,2211337.0
2006-12-29 10:39:00,2.27622,2.27635,2.27615,2.27615,2624964.0
2006-12-29 10:40:00,2.27607,2.27607,2.27585,2.27599,1789607.0
2006-12-29 10:41:00,2.27616,2.27637,2.27616,2.27619,3929014.0
2006-12-29 10:42:00,2.27609,2.27638,2.27609,2.27638,2390264.0
2006-12-29 10:43:00,2.27642,2.27676,2.27642,2.27676,12722752.0
2006-12-29 10:44:00,2.27658,2.27658,2.27621,2.27631,8448009.0
2006-12-29 10:45:00,2.2763,2.27638,2.2763,2.27633,5049920.0
2006-12-29 10:46:00,2.27607,2.27607,2.27549,2.27549,2265364.0
2006-12-29 10:47:00,2.27528,2.27528,2.27493,2.27497,7704935.0
2006-12-29 10:48:00,2.27499,2.27531,2.27499,2.27531,3954089.0
2006-12-29 10:49:00,2.27543,2.27571,2.27543,2.27571,4471063.0
2006-12-29 10:50:00,2.27569,2.27569,2.27542,2.27542,5827076.0
2006-12-29 10:51:00,2.2754,2.2754,2.27466,2.27467,12009154.0
2006-12-29 10:52:00,2.27461,2.27461,2.27444,2.27444,2404076.0
2006-12-29 10:53:00,2.27405,2.27428,2.27403,2.27413,1355847.0
2006-12-29 10:54:00,2.27419,2.2742,2.27397,2.2742,7029876.0
2006-12-29 10:55:00,2.27433,2.27451,2.27433,2.27445,13278643.0
2006-12-29 10:56:00,2.27443,2.27443,2.27439,2.2744,4288520.0
2006-12-29 10:57:00,2.27455,2.27483,2.27455,2.27475,4918546.0
2006-12-29 10:58:00,2.27488,2.27492,2.27478,2.27479,13388840.0
2006-12-29 10:59:00,2.27483,2.27498,2.27456,2.27456,3404156.0
2006-12-29 11:00:00,2.27292,2.27433,2.27292,2.27433,2551357.0
2006-12-29 11:01:00,2.27435,2.27455,2.27435,2.27441,11157384.0
2006-12-29 11:02:00,2.27448,2.27459,2.27442,2.27445,12766702.0
2006-12-29 11:03:00,2.27426,2.2746,2.27417,2.2746,4131367.0
2006-12-29 11:04:00,2.27465,2.27465,2.27424,2.27424,9923179.0
2006-12-29 11:05:00,2.27427,2.27462,2.27424,2.27462,8884115.0
2006-12-29 11:06:00,2.2748,2.27492,2.2748,2.27492,724540.0
2006-12-29 11:07:00,2.27488,2.27488,2.27462,2.27463,3087393.0
2006-12-29 11:08:00,2.27464,2.27464,2.27426,2.27439,8508306.0
2006-12-29 11:09:00,2.27423,2.27423,2.27391,2.27407,3188486.0
2006-12-29 11:10:00,2.27408,2.27408,2.27396,2.27396,6932462.0
2006-12-29 11:11:00,2.2741,2.2741,2.27398,2.27398,11522411.0
2006-12-29 11:12:00,2.27418,2.27432,2.27415,2.27432,7306591.0
2006-12-29 11:13:00,2.27431,2.27449,2.27404,2.27449,1753505.0
2006-12-29 11:14:00,2.27476,2.2751,2.27476,2.27504,4061572.0
2006-12-29 11:15:00,2.27502,2.27519,2.27502,2.27518,3363400.0
2006-12-29 11:16:00,2.27507,2.27528,2.27504,2.27519,5499387.0
2006-12-29 11:17:00,2.27507,2.27538,2.27507,2.27538,9249373.0
2006-12-29 11:18:00,2.27531,2.2758,2.27531,2.2758,9818100.0
2006-12-29 11:19:00,2.27583,2.27599,2.27569,2.27599,15720357.0
2006-12-29 11:20:00,2.27621,2.2766,2.27621,2.27647,3380132.0
2006-12-29 11:21:00,2.27663,2.27663,2.27617,2.27617,7834297.0
2006-12-29 11:22:00,2.27602,2.27602,2.27531,2.27531,18660640.0
2006-12-29 11:23:00,2.27533,2.27552,2.27518,2.27549,6363353.0
2006-12-29 11:24:00,2.27545,2.27565,2.27535,2.27565,7154871.0
2006-12-29 11:25:00,2.27567,2.27567,2.27548,2.27556,4978895.0
2006-12-29 11:26:00,2.27561,2.27561,2.2754,2.2754,1666297.0
2006-12-29 11:27:00,2.27517,2.27517,2.2747,2.27473,20217195.0
2006-12-29 11:28:00,2.27495,2.27522,2.27495,2.27522,2274596.0
2006-12-29 11:29:00,2.2753,2.27554,2.2753,2.27554,3827456.0
2006-12-29 11:30:00,2.27575,2.27591,2.27546,2.27578,11424249.0
2006-12-29 11:31:00,2.27561,2.27561,2.27533,2.27533,11872339.0
2006-12-29 11:32:00,2.27533,2.27546,2.27533,2.27546,6301012.0
2006-12-29 11:33:00,2.27541,2.27548,2.27522,2.27548,2118386.0
2006-12-29 11:34:00,2.27557,2.27567,2.27557,2.27561,1458591.0
2006-12-29 11:35:00,2.27553,2.27561,2.27548,2.27555,1482579.0
2006-12-29 11:36:00,2.27572,2.27575,2.2755,2.2755,12211800.0
2006-12-29 11:37:00,2.27545,2.27551,2.27531,2.27539,4976141.0
2006-12-29 11:38:00,2.2754,2.27553,2.27539,2.27553,9771623.0
2006-12-29 11:39:00,2.27547,2.2755,2.27539,2.27539,1752508.0
2006-12-29 11:40:00,2.27542,2.2755,2.2753,2.2755,8240999.0
2006-12-29 11:41:00,2.27554,2.27578,2.27552,2.27575,983988.0
2006-12-29 11:42:00,2.27579,2.27637,2.27579,2.27637,3908427.0
2006-12-29 11:43:00,2.2762,2.27634,2.27602,2.27602,3011342.0
2006-12-29 11:44:00,2.276,2.276,2.27577,2.27579,10182199.0
2006-12-29 11:45:00,2.27564,2.27566,2.27547,2.27558,4327796.0
2006-12-29 11:46:00,2.27537,2.27537,2.27474,2.27474,4625508.0
2006-12-29 11:47:00,2.27452,2.27466,2.27445,2.27445,5805358.0
2006-12-29 11:48:00,2.27438,2.27438,2.27384,2.27384,5129861.0
2006-12-29 11:49:00,2.27379,2.27401,2.27371,2.27401,11134523.0
2006-12-29 11:50:00,2.27381,2.27465,2.27381,2.27465,7587886.0
2006-12-29 11:51:00,2.27489,2.27495,2.27484,2.27488,5480948.0
2006-12-29 11:52:00,2.2747,2.27488,2.27468,2.27479,9155147.0
2006-12-29 11:54:00,2.27485,2.27497,2.27452,2.27497,4020521.0
2006-12-29 11:55:00,2.27493,2.27493,2.27468,2.27472,3905403.0
2006-12-29 11:56:00,2.27464,2.27464,2.27434,2.27434,4440098.0
2006-12-29 11:57:00,2.27457,2.27457,2.27444,2.27457,3235353.0
2006-12-29 11:58:00,2.27461,2.27482,2.27455,2.27475,10991145.0
2006-12-29 11:59:00,2.27471,2.27471,2.27455,2.27455,9675457.0
2006-12-29 12:00:00,2.2745,2.27464,2.27446,2.27448,6328203.0
2006-12-29 12:01:00,2.2746,2.27474,2.27429,2.27474,3240912.0
2006-12-29 12:02:00,2.27475,2.27506,2.27475,2.27487,1462876.0
2006-12-29 12:03:00,2.27493,2.27493,2.27471,2.27471,1828248.0
2006-12-29 12:04:00,2.27453,2.27467,2.27427,2.27438,8889081.0
2006-12-29 12:05:00,2.27432,2.27432,2.27394,2.27412,15281910.0
2006-12-29 12:06:00,2.27426,2.27442,2.27426,2.27442,2171019.0
2006-12-29 12:07:00,2.27459,2.2748,2.27459,2.2748,782649.0
2006-12-29 12:08:00,2.27477,2.27477,2.27469,2.27469,9897682.0
2006-12-29 12:09:00,2.27478,2.27496,2.27478,2.27496,4613534.0
2006-12-29 12:10:00,2.27497,2.27497,2.27458,2.2749,10518657.0
2006-12-29 12:11:00,2.27491,2.27493,2.27477,2.27493,5307511.0
2006-12-29 12:12:00,2.27514,2.27537,2.27508,2.2752,1965818.0
2006-12-29 12:13:00,2.27515,2.27519,2.27489,2.27489,1884860.0
2006-12-29 12:14:00,2.27487,2.27496,2.27466,2.27466,3869896.0
2006-12-29 12:15:00,2.27464,2.27464,2.27429,2.27429,5783217.0
2006-12-29 12:16:00,2.27433,2.27466,2.27424,2.27466,3461832.0
2006-12-29 12:17:00,2.27463,2.27463,2.27413,2.27413,10970840.0
2006-12-29 12:18:00,2.27434,2.27442,2.27426,2.27442,6936776.0
2006-12-29 12:19:00,2.27431,2.2747,2.27428,2.2747,12520413.0
2006-12-29 12:20:00,2.27468,2.27468,2.27452,2.27467,3339737.0
2006-12-29 12:21:00,2.27483,2.27511,2.27477,2.27511,8861191.0
2006-12-29 12:22:00,2.27515,2.27543,2.27515,2.27532,5723591.0
2006-12-29 12:23:00,2.27556,2.27556,2.27513,2.27522,10517010.0
2006-12-29 12:24:00,2.27517,2.27517,2.2749,2.27494,6260103.0
2006-12-29 12:25:00,2.27494,2.27504,2.27472,2.27504,4855199.0
2006-12-29 12:26:00,2.27518,2.2752,2.275,2.27506,9071969.0
2006-12-29 12:27:00,2.27513,2.27523,2.27507,2.27508,4431566.0
2006-12-29 12:28:00,2.27517,2.27534,2.27517,2.27534,12063038.0
2006-12-29 12:29:00,2.27525,2.2757,2.27525,2.2757,2236118.0
2006-12-29 12:30:00,2.27576,2.27578,2.27566,2.27566,4558682.0
2006-12-29 12:31:00,2.27565,2.27565,2.27547,2.27547,1742057.0
2006-12-29 12:32:00,2.27546,2.2756,2.27542,2.27542,12024934.0
2006-12-29 12:33:00,2.27534,2.2755,2.27534,2.2755,7955022.0
2006-12-29 12:34:00,2.27549,2.27565,2.27549,2.27565,7671530.0
2006-12-29 12:35:00,2.27576,2.27603,2.27576,2.27603,3871660.0
2006-12-29 12:36:00,2.27608,2.27608,2.27588,2.27594,10530699.0
2006-12-29 12:37:00,2.27597,2.27614,2.27592,2.27596,8169718.0
2006-12-29 12:38:00,2.27593,2.27593,2.27561,2.27581,6333935.0
2006-12-29 12:39:00,2.2759,2.27618,2.27582,2.27618,2314438.0
2006-12-29 12:40:00,2.27607,2.27607,2.27549,2.27549,4076866.0
2006-12-29 12:41:00,2.27567,2.27567,2.27546,2.27546,3182188.0
2006-12-29 12:42:00,2.27541,2.27542,2.27525,2.27534,20717074.0
2006-12-29 12:43:00,2.27516,2.27516,2.27489,2.27489,8340375.0
2006-12-29 12:44:00,2.27475,2.27475,2.27451,2.27452,2786145.0
2006-12-29 12:45:00,2.27435,2.27435,2.27404,2.27417,979892.0
2006-12-29 12:46:00,2.27429,2.27434,2.27425,2.27433,3984523.0
2006-12-29 12:47:00,2.27413,2.27413,2.27378,2.27394,1298328.0
2006-12-29 12:48:00,2.27391,2.27422,2.2739,2.27422,8378400.0
2006-12-29 12:49:00,2.27428,2.27444,2.27428,2.27434,6413614.0
2006-12-29 12:50:00,2.27427,2.27444,2.27427,2.27444,2951805.0
2006-12-29 12:51:00,2.27467,2.27488,2.27445,2.27478,4689666.0
2006-12-29 12:52:00,2.27483,2.27486,2.27462,2.27462,5358765.0
2006-12-29 12:53:00,2.2746,2.2746,2.27443,2.27443,4180030.0
2006-12-29 12:54:00,2.2745,2.2745,2.27438,2.27438,320020.0
2006-12-29 12:55:00,2.27428,2.27428,2.2739,2.2739,3766638.0
2006-12-29 12:56:00,2.27381,2.27381,2.2731,2.2731,2685043.0
2006-12-29 12:57:00,2.27307,2.27307,2.27269,2.27269,14402356.0
2006-12-29 12:58:00,2.27268,2.27269,2.27237,2.27237,1562822.0
2006-12-29 12:59:00,2.27247,2.27247,2.27228,2.27228,3309138.0
2006-12-29 13:00:00,2.27239,2.27248,2.27225,2.2723,17918989.0
2006-12-29 13:01:00,2.27236,2.27238,2.27209,2.27238,6120811.0
2006-12-29 13:02:00,2.27244,2.27254,2.27242,2.27253,13840507.0
2006-12-29 13:03:00,2.27259,2.27313,2.27255,2.27313,3196462.0
2006-12-29 13:04:00,2.27307,2.27307,2.27257,2.27257,5851744.0
2006-12-29 13:05:00,2.27258,2.27263,2.27242,2.27243,2463660.0
2006-12-29 13:06:00,2.2724,2.2724,2.27204,2.27204,7284225.0
2006-12-29 13:07:00,2.27196,2.27196,2.27176,2.27176,2671483.0
2006-12-29 13:08:00,2.2714,2.27148,2.27087,2.27148,15979368.0
2006-12-29 13:09:00,2.27152,2.27156,2.27145,2.27145,12460516.0
2006-12-29 13:10:00,2.27145,2.27152,2.27123,2.27152,4147573.0
2006-12-29 13:11:00,2.27156,2.27183,2.27156,2.27183,3541456.0
2006-12-29 13:12:00,2.2719,2.2719,2.27157,2.27169,7611532.0
2006-12-29 13:13:00,2.27171,2.27171,2.27155,2.27169,628221.0
2006-12-29 13:14:00,2.27183,2.27209,2.2717,2.27209,2981477.0
2006-12-29 13:15:00,2.27221,2.27253,2.27218,2.27253,5737815.0
2006-12-29 13:16:00,2.27275,2.27289,2.27249,2.27286,4330417.0
2006-12-29 13:17:00,2.27285,2.27311,2.27278,2.27298,4365326.0
2006-12-29 13:18:00,2.27293,2.27297,2.27146,2.27296,879266.0
2006-12-29 13:19:00,2.27302,2.27329,2.27302,2.27329,1284448.0
2006-12-29 13:20:00,2.27319,2.27319,2.27277,2.27299,9799760.0
2006-12-29 13:21:00,2.27281,2.27299,2.27281,2.27283,6637527.0
2006-12-29 13:22:00,2.27288,2.27301,2.27257,2.27257,18862037.0
2006-12-29 13:23:00,2.27313,2.27335,2.27313,2.27335,5803024.0
2006-12-29 13:24:00,2.27337,2.27337,2.27326,2.27331,11447877.0
2006-12-29 13:25:00,2.27326,2.27349,2.27326,2.27347,15005691.0
2006-12-29 13:26:00,2.27341,2.27342,2.27322,2.27322,1721575.0
2006-12-29 13:27:00,2.27304,2.27305,2.27298,2.27304,3920499.0
2006-12-29 13:28:00,2.27312,2.27326,2.27312,2.27317,2290023.0
2006-12-29 13:29:00,2.27305,2.27364,2.27305,2.27364,2255356.0
2006-12-29 13:30:00,2.27377,2.27402,2.27371,2.27402,6414347.0
2006-12-29 13:31:00,2.27415,2.27457,2.27415,2.27434,7731920.0
2006-12-29 13:32:00,2.27468,2.27517,2.27468,2.27514,13090826.0
2006-12-29 13:33:00,2.27508,2.27534,2.27508,2.27527,4928219.0
2006-12-29 13:34:00,2.27532,2.27565,2.27532,2.27558,4919483.0
2006-12-29 13:35:00,2.27576,2.27596,2.27576,2.27596,4176861.0
2006-12-29 13:36:00,2.27589,2.27593,2.2756,2.2756,13656730.0
2006-12-29 13:37:00,2.27589,2.27602,2.27578,2.27578,5864391.0
2006-12-29 13:38:00,2.2758,2.27591,2.27572,2.27591,2133213.0
2006-12-29 13:39:00,2.27589,2.27597,2.27567,2.27567,2152178.0
2006-12-29 13:40:00,2.27571,2.27636,2.27571,2.27636,12385702.0
2006-12-29 13:41:00,2.2767,2.2769,2.2767,2.27681,4811572.0
2006-12-29 13:42:00,2.27674,2.27674,2.27635,2.27635,7189042.0
2006-12-29 13:43:00,2.27642,2.2767,2.27621,2.2767,2285753.0
2006-12-29 13:44:00,2.27675,2.27676,2.27657,2.27657,5220246.0
2006-12-29 13:45:00,2.27655,2.27662,2.27655,2.27657,14317805.0
2006-12-29 13:46:00,2.27655,2.27671,2.27655,2.27671,24983218.0
2006-12-29 13:47:00,2.27692,2.27705,2.27692,2.27699,5460518.0
2006-12-29 13:48:00,2.27704,2.27718,2.27699,2.27699,3201672.0
2006-12-29 13:49:00,2.27698,2.27698,2.2768,2.27685,6660600.0
2006-12-29 13:50:00,2.27683,2.27706,2.27677,2.27706,1009381.0
2006-12-29 13:51:00,2.27722,2.27739,2.27719,2.27728,11015344.0
2006-12-29 13:52:00,2.27738,2.27778,2.27738,2.27769,30110640.0
2006-12-29 13:53:00,2.27776,2.27777,2.27757,2.27766,7797007.0
2006-12-29 13:54:00,2.27774,2.27786,2.2777,2.2777,8512670.0
2006-12-29 13:55:00,2.27786,2.27797,2.27767,2.27797,2321132.0
2006-12-29 13:56:00,2.27798,2.27853,2.27792,2.27853,3208946.0
2006-12-29 13:57:00,2.27853,2.27853,2.27818,2.27821,4225087.0
2006-12-29 13:58:00,2.27815,2.27817,2.27792,2.27794,2132840.0
2006-12-29 13:59:00,2.27782,2.27782,2.2774,2.27741,902536.0
2006-12-29 14:00:00,2.27761,2.2781,2.27761,2.27787,7719198.0
2006-12-29 14:01:00,2.27806,2.27812,2.27793,2.278,5045304.0
2006-12-29 14:02:00,2.27813,2.27813,2.27792,2.27794,6685875.0
2006-12-29 14:03:00,2.27797,2.27841,2.27797,2.27841,2721762.0
2006-12-29 14:04:00,2.27855,2.27858,2.27848,2.27857,18668930.0
2006-12-29 14:05:00,2.27855,2.27874,2.27832,2.27874,15342088.0
2006-12-29 14:06:00,2.27877,2.27886,2.27868,2.27886,9357190.0
2006-12-29 14:07:00,2.27881,2.27888,2.27868,2.27876,14463331.0
2006-12-29 14:08:00,2.27867,2.27867,2.2783,2.27851,24121177.0
2006-12-29 14:09:00,2.27838,2.27838,2.27799,2.27799,20028947.0
2006-12-29 14:10:00,2.27777,2.27803,2.27765,2.27803,9448166.0
2006-12-29 14:11:00,2.27815,2.27822,2.27802,2.27818,8874649.0
2006-12-29 14:12:00,2.27826,2.27842,2.27825,2.27842,6139642.0
2006-12-29 14:13:00,2.27841,2.27847,2.27814,2.27814,6675887.0
2006-12-29 14:14:00,2.27831,2.27876,2.27831,2.27876,8464898.0
2006-12-29 14:15:00,2.27883,2.27884,2.27868,2.27876,5075584.0
2006-12-29 14:16:00,2.27861,2.27861,2.27831,2.27831,9101677.0
2006-12-29 14:17:00,2.27837,2.27837,2.27763,2.27763,12154187.0
2006-12-29 14:18:00,2.27797,2.27797,2.27751,2.27768,5235763.0
2006-12-29 14:19:00,2.27761,2.27761,2.27725,2.27732,3700337.0
2006-12-29 14:20:00,2.27732,2.27737,2.27717,2.27723,17717940.0
2006-12-29 14:21:00,2.27718,2.2773,2.27716,2.27716,7026313.0
2006-12-29 14:22:00,2.27704,2.27722,2.27692,2.27722,15642456.0
2006-12-29 14:23:00,2.27723,2.27736,2.27688,2.27688,7592854.0
2006-12-29 14:24:00,2.27689,2.27689,2.27602,2.27602,1351979.0
2006-12-29 14:25:00,2.27589,2.27589,2.27543,2.2757,19149360.0
2006-12-29 14:26:00,2.27562,2.27565,2.27537,2.27552,3187588.0
2006-12-29 14:27:00,2.27567,2.27569,2.27549,2.27569,4133956.0
2006-12-29 14:28:00,2.27562,2.27562,2.27535,2.27535,18253964.0
2006-12-29 14:29:00,2.27563,2.27587,2.27563,2.27587,1445110.0
2006-12-29 14:30:00,2.27563,2.27565,2.27537,2.27557,17952941.0
2006-12-29 14:31:00,2.27539,2.27539,2.27506,2.27506,9119886.0
2006-12-29 14:32:00,2.27494,2.27506,2.27468,2.27506,10623455.0
2006-12-29 14:33:00,2.27502,2.27533,2.27502,2.27522,2826397.0
2006-12-29 14:34:00,2.27521,2.2754,2.27509,2.2754,9223335.0
2006-12-29 14:35:00,2.27537,2.27538,2.27521,2.27526,12666192.0
2006-12-29 14:36:00,2.27535,2.27542,2.27525,2.27525,2358036.0
2006-12-29 14:37:00,2.27523,2.27528,2.27506,2.27506,1987134.0
2006-12-29 14:38:00,2.27481,2.27481,2.27456,2.27474,8017190.0
2006-12-29 14:39:00,2.27481,2.27481,2.27472,2.27472,7356715.0
2006-12-29 14:40:00,2.27476,2.27484,2.27469,2.27484,4212869.0
2006-12-29 14:41:00,2.27499,2.27528,2.27499,2.27515,13992911.0
2006-12-29 14:42:00,2.27513,2.27519,2.27488,2.27488,6253064.0
2006-12-29 14:43:00,2.27503,2.27524,2.27503,2.27524,3053578.0
2006-12-29 14:44:00,2.27524,2.27531,2.27518,2.27522,19832787.0
2006-12-29 14:45:00,2.27524,2.27524,2.27466,2.27507,5150872.0
2006-12-29 14:46:00,2.27503,2.27526,2.27503,2.27511,2978966.0
2006-12-29 14:47:00,2.27514,2.27523,2.27498,2.27498,3031420.0
2006-12-29 14:48:00,2.27492,2.27501,2.27492,2.27501,9715159.0
2006-12-29 14:49:00,2.27512,2.27546,2.27512,2.27546,2255024.0
2006-12-29 14:50:00,2.27564,2.27621,2.27564,2.27621,4572302.0
2006-12-29 14:51:00,2.27627,2.2763,2.27595,2.27595,8203619.0
2006-12-29 14:52:00,2.27588,2.27588,2.27578,2.27578,3161858.0
2006-12-29 14:53:00,2.27563,2.27582,2.27563,2.27582,5191642.0
2006-12-29 14:54:00,2.27584,2.27584,2.27552,2.27552,8560485.0
2006-12-29 14:55:00,2.27545,2.27553,2.27532,2.27544,2459053.0
2006-12-29 14:56:00,2.27566,2.27592,2.27566,2.27592,4710968.0
2006-12-29 14:57:00,2.27597,2.27597,2.27582,2.27588,20499204.0
2006-12-29 14:58:00,2.27594,2.27678,2.27594,2.27678,4032226.0
2006-12-29 14:59:00,2.27695,2.27702,2.27681,2.27683,26277295.0
2006-12-29 15:00:00,2.27671,2.27761,2.27671,2.27761,2688543.0
2006-12-29 15:01:00,2.2778,2.27801,2.27758,2.27758,2502340.0
2006-12-29 15:02:00,2.27752,2.27752,2.27724,2.27724,1502648.0
2006-12-29 15:03:00,2.27723,2.27764,2.27723,2.27764,3926082.0
2006-12-29 15:04:00,2.27777,2.27777,2.27751,2.27765,2212929.0
2006-12-29 15:05:00,2.27763,2.27763,2.27733,2.27733,3793170.0
2006-12-29 15:06:00,2.27727,2.27743,2.27722,2.27743,5942107.0
2006-12-29 15:07:00,2.27731,2.27731,2.27709,2.27709,11223795.0
2006-12-29 15:08:00,2.27723,2.27728,2.27663,2.27693,444435.0
2006-12-29 15:09:00,2.27684,2.27686,2.27597,2.27597,8843153.0
2006-12-29 15:10:00,2.27591,2.27591,2.27535,2.27535,6311586.0
2006-12-29 15:11:00,2.27522,2.2753,2.27482,2.27515,7547281.0
2006-12-29 15:12:00,2.27532,2.27553,2.27532,2.27537,3018713.0
2006-12-29 15:13:00,2.2752,2.2752,2.27496,2.27509,6258007.0
2006-12-29 15:14:00,2.27497,2.275,2.2748,2.275,5144751.0
2006-12-29 15:15:00,2.27504,2.27504,2.27488,2.27492,6768700.0
2006-12-29 15:16:00,2.27481,2.27485,2.27452,2.27482,10672544.0
2006-12-29 15:17:00,2.27498,2.2751,2.27494,2.27503,3124365.0
2006-12-29 15:18:00,2.27517,2.27534,2.27511,2.27534,2517039.0
2006-12-29 15:19:00,2.27533,2.2754,2.27512,2.27512,12855797.0
2006-12-29 15:20:00,2.27515,2.27531,2.27508,2.27522,5314682.0
2006-12-29 15:21:00,2.2752,2.27528,2.27514,2.27528,4217376.0
2006-12-29 15:22:00,2.27533,2.27533,2.2749,2.2752,6242174.0
2006-12-29 15:23:00,2.2752,2.27538,2.27509,2.27509,9029050.0
2006-12-29 15:24:00,2.27513,2.27536,2.27513,2.27536,16267460.0
2006-12-29 15:25:00,2.27537,2.27541,2.27518,2.27518,2519265.0
2006-12-29 15:26:00,2.27513,2.27533,2.27494,2.27533,4343896.0
2006-12-29 15:27:00,2.27543,2.27564,2.27538,2.27538,8571180.0
2006-12-29 15:28:00,2.27511,2.27511,2.27488,2.27488,1732817.0
2006-12-29 15:29:00,2.27496,2.27497,2.27488,2.27497,3533867.0
2006-12-29 15:30:00,2.27499,2.27532,2.27477,2.27532,1181151.0
2006-12-29 15:31:00,2.27529,2.27529,2.27479,2.27479,4897978.0
2006-12-29 15:32:00,2.27493,2.27493,2.27458,2.27458,2638551.0
2006-12-29 15:33:00,2.27462,2.27488,2.27462,2.27488,27396494.0
2006-12-29 15:34:00,2.27488,2.27491,2.27469,2.27469,4868259.0
2006-12-29 15:35:00,2.27454,2.27465,2.27454,2.27454,1960058.0
2006-12-29 15:36:00,2.27469,2.2749,2.27463,2.2749,2001351.0
2006-12-29 15:37:00,2.27494,2.27524,2.2748,2.27524,22253265.0
2006-12-29 15:38:00,2.2753,2.27535,2.27509,2.27509,4412871.0
2006-12-29 15:39:00,2.27533,2.27565,2.27533,2.27545,6345390.0
2006-12-29 15:40:00,2.27551,2.27563,2.27535,2.27563,13033039.0
2006-12-29 15:41:00,2.27563,2.27614,2.27563,2.27614,1793048.0
2006-12-29 15:42:00,2.27613,2.27613,2.27588,2.27588,2992620.0
2006-12-29 15:43:00,2.27584,2.27584,2.2756,2.2756,1955455.0
2006-12-29 15:44:00,2.27553,2.27553,2.27515,2.27515,6746306.0
2006-12-29 15:45:00,2.27515,2.27515,2.27454,2.27454,19867486.0
2006-12-29 15:46:00,2.27462,2.27467,2.27449,2.27454,6648674.0
2006-12-29 15:47:00,2.2746,2.2746,2.27453,2.27457,3057666.0
2006-12-29 15:48:00,2.27446,2.27459,2.27446,2.27459,5193315.0
2006-12-29 15:49:00,2.27469,2.2748,2.27469,2.2747,10112506.0
2006-12-29 15:50:00,2.275,2.27527,2.275,2.27512,3960535.0
2006-12-29 15:51:00,2.27511,2.27519,2.27508,2.27511,10842853.0
2006-12-29 15:52:00,2.27523,2.27543,2.2752,2.27543,2811103.0
2006-12-29 15:53:00,2.27547,2.27559,2.27546,2.27558,3776431.0
2006-12-29 15:54:00,2.27558,2.27558,2.27497,2.27497,9800091.0
2006-12-29 15:55:00,2.27542,2.27556,2.27537,2.27556,2003072.0
2006-12-29 15:56:00,2.27565,2.276,2.27554,2.276,16092919.0
2006-12-29 15:57:00,2.27605,2.27635,2.27598,2.27635,16218485.0
2006-12-29 15:58:00,2.2764,2.27696,2.27639,2.27687,19440521.0
2006-12-29 15:59:00,2.27671,2.2768,2.27642,2.27645,19195455.0
2006-12-29 16:00:00,2.27621,2.27621,2.27612,2.27617,2500940.0
2006-12-29 16:01:00,2.27617,2.27635,2.27611,2.27611,2742830.0
2006-12-29 16:02:00,2.27623,2.27623,2.27573,2.27608,12849773.0
2006-12-29 16:03:00,2.27606,2.27611,2.27602,2.27605,23887959.0
2006-12-29 16:04:00,2.27615,2.27621,2.276,2.276,5841637.0
2006-12-29 16:05:00,2.27578,2.27592,2.27557,2.27592,26832171.0
2006-12-29 16:06:00,2.27604,2.27635,2.27604,2.27635,2222441.0
2006-12-29 16:07:00,2.27628,2.27638,2.27568,2.27568,916930.0
2006-12-29 16:08:00,2.27568,2.27568,2.27539,2.27556,3301273.0
2006-12-29 16:09:00,2.27547,2.27551,2.27529,2.27529,4437819.0
2006-12-29 16:10:00,2.27517,2.27517,2.27463,2.27463,282649.0
2006-12-29 16:11:00,2.27469,2.27478,2.27459,2.27463,5021147.0
2006-12-29 16:12:00,2.27446,2.27446,2.27405,2.27405,1942554.0
2006-12-29 16:13:00,2.27401,2.27426,2.27398,2.27426,4757658.0
2006-12-29 16:14:00,2.27423,2.27463,2.27423,2.27463,9224402.0
2006-12-29 16:15:00,2.27457,2.27457,2.27369,2.27369,4634034.0
2006-12-29 16:16:00,2.27378,2.27397,2.27378,2.27397,5830661.0
2006-12-29 16:17:00,2.274,2.2742,2.274,2.27408,16568700.0
2006-12-29 16:18:00,2.27418,2.27439,2.27418,2.27439,21941091.0
2006-12-29 16:19:00,2.27436,2.27436,2.27403,2.27421,2930645.0
2006-12-29 16:20:00,2.27421,2.27421,2.27392,2.27404,5119537.0
2006-12-29 16:21:00,2.27407,2.2744,2.27407,2.27436,6137651.0
2006-12-29 16:22:00,2.27446,2.27446,2.27418,2.27418,2140264.0
2006-12-29 16:23:00,2.27406,2.27415,2.27398,2.27409,15822443.0
2006-12-29 16:24:00,2.27401,2.27438,2.27401,2.27438,5271555.0
2006-12-29 16:25:00,2.27424,2.2747,2.27424,2.27466,10062708.0
2006-12-29 16:26:00,2.27468,2.27479,2.27458,2.27458,2250373.0
2006-12-29 16:27:00,2.27459,2.27472,2.27444,2.27472,1355430.0
2006-12-29 16:28:00,2.27476,2.27479,2.27463,2.27467,1680469.0
2006-12-29 16:29:00,2.27452,2.2746,2.27431,2.27431,1247793.0
2006-12-29 16:30:00,2.27418,2.27418,2.27389,2.27389,6368341.0
2006-12-29 16:31:00,2.27389,2.27389,2.27355,2.27366,10768076.0
2006-12-29 16:32:00,2.27383,2.27406,2.27383,2.27385,3998138.0
2006-12-29 16:33:00,2.27414,2.27422,2.27414,2.27422,1445037.0
2006-12-29 16:34:00,2.27412,2.27421,2.27403,2.27421,960623.0
2006-12-29 16:35:00,2.27443,2.27461,2.27429,2.27451,4548484.0
2006-12-29 16:36:00,2.27463,2.27488,2.27463,2.27488,7989939.0
2006-12-29 16:37:00,2.27473,2.27473,2.27436,2.27436,6019746.0
2006-12-29 16:38:00,2.27447,2.27459,2.27447,2.27449,3568129.0
2006-12-29 16:39:00,2.27443,2.27443,2.27421,2.27435,1112055.0
2006-12-29 16:40:00,2.27427,2.27458,2.27413,2.27458,11204738.0
2006-12-29 16:41:00,2.27472,2.27497,2.27472,2.27493,17317084.0
2006-12-29 16:42:00,2.27502,2.27521,2.27502,2.27521,934909.0
2006-12-29 16:43:00,2.27521,2.27547,2.27503,2.27547,8795167.0
2006-12-29 16:44:00,2.27542,2.27542,2.27523,2.27534,20708610.0
2006-12-29 16:45:00,2.27532,2.27532,2.27513,2.27513,1175756.0
2006-12-29 16:46:00,2.27503,2.27527,2.27503,2.27525,4365683.0
2006-12-29 16:47:00,2.27518,2.27533,2.27509,2.27528,11964585.0
2006-12-29 16:48:00,2.27526,2.27535,2.27526,2.27535,314471.0
2006-12-29 16:49:00,2.27532,2.27538,2.27522,2.27522,4509077.0
2006-12-29 16:50:00,2.27528,2.27539,2.27526,2.27539,1994579.0
2006-12-29 16:51:00,2.27402,2.27574,2.27402,2.27574,730033.0
2006-12-29 16:52:00,2.27578,2.27624,2.27562,2.27624,6658121.0
2006-12-29 16:53:00,2.27613,2.27614,2.27593,2.27599,10259194.0
2006-12-29 16:54:00,2.27598,2.27622,2.27557,2.27622,19827335.0
2006-12-29 16:55:00,2.27638,2.27649,2.27598,2.27604,4808585.0
2006-12-29 16:56:00,2.27598,2.27608,2.27587,2.27594,5598441.0
2006-12-29 16:57:00,2.27582,2.27582,2.27535,2.27547,4252899.0
2006-12-29 16:58:00,2.27545,2.27551,2.27545,2.27548,6380271.0
2006-12-29 16:59:00,2.27549,2.27575,2.27549,2.27573,180405.0
2006-12-29 17:00:00,2.27577,2.27604,2.27576,2.27604,4994176.0
2006-12-29 17:01:00,2.27615,2.27615,2.27591,2.27605,4718556.0
2006-12-29 17:02:00,2.27613,2.27632,2.27611,2.27632,4534318.0
2006-12-29 17:03:00,2.2763,2.27671,2.2763,2.27671,3393652.0
2006-12-29 17:04:00,2.27672,2.27672,2.27652,2.27668,2665233.0
2006-12-29 17:05:00,2.27674,2.27719,2.27636,2.27719,6523397.0
2006-12-29 17:06:00,2.27722,2.27763,2.27722,2.27749,13919815.0
2006-12-29 17:07:00,2.27744,2.27778,2.27744,2.27778,31477590.0
2006-12-29 17:08:00,2.27791,2.2781,2.2779,2.2781,1497518.0
2006-12-29 17:09:00,2.27815,2.27824,2.278,2.278,3806832.0
2006-12-29 17:10:00,2.27807,2.27835,2.27801,2.27817,2523481.0
2006-12-29 17:11:00,2.2782,2.2782,2.27802,2.27815,6619170.0
2006-12-29 17:12:00,2.27797,2.27797,2.27768,2.27768,10949427.0
2006-12-29 17:13:00,2.27751,2.27751,2.27709,2.27709,2334799.0
2006-12-29 17:14:00,2.27694,2.27694,2.27666,2.27673,7214790.0
2006-12-29 17:15:00,2.27645,2.27645,2.27621,2.27625,2510601.0
2006-12-29 17:16:00,2.2763,2.27639,2.27612,2.27612,4775682.0
2006-12-29 17:17:00,2.27637,2.27685,2.27637,2.27685,2606355.0
2006-12-29 17:18:00,2.27705,2.27705,2.2766,2.2766,2047406.0
2006-12-29 17:19:00,2.27651,2.27672,2.27651,2.27672,4057184.0
2006-12-29 17:20:00,2.27665,2.27684,2.27646,2.27684,4639515.0
2006-12-29 17:21:00,2.27682,2.27709,2.27682,2.27709,1969282.0
2006-12-29 17:22:00,2.27697,2.27697,2.27643,2.27643,14386797.0
2006-12-29 17:23:00,2.27644,2.27644,2.27628,2.27643,15796848.0
2006-12-29 17:24:00,2.27652,2.27685,2.27652,2.27685,4801649.0
2006-12-29 17:25:00,2.27676,2.27777,2.27676,2.27777,1557389.0
2006-12-29 17:26:00,2.27792,2.27809,2.27789,2.27794,7102910.0
2006-12-29 17:27:00,2.27801,2.2785,2.27782,2.27842,11139028.0
2006-12-29 17:28:00,2.27851,2.27874,2.27849,2.27874,1411361.0
2006-12-29 17:29:00,2.2788,2.27929,2.2788,2.27923,2073036.0
2006-12-29 17:30:00,2.27929,2.27931,2.27914,2.27931,4046199.0
2006-12-29 17:31:00,2.27928,2.27943,2.27926,2.27932,176663.0
2006-12-29 17:32:00,2.27951,2.27965,2.27922,2.27922,3539371.0
2006-12-29 17:33:00,2.27915,2.27915,2.27895,2.27901,9483665.0
2006-12-29 17:34:00,2.27892,2.27892,2.27879,2.27889,3613862.0
2006-12-29 17:35:00,2.27893,2.27893,2.27856,2.27856,1388139.0
2006-12-29 17:36:00,2.27835,2.27835,2.27781,2.27799,14159547.0
2006-12-29 17:37:00,2.27793,2.2781,2.27766,2.2781,619342.0
2006-12-29 17:38:00,2.27819,2.2785,2.27819,2.2785,4320993.0
2006-12-29 17:39:00,2.27844,2.27899,2.27844,2.27899,15724545.0
2006-12-29 17:40:00,2.27908,2.27911,2.27896,2.279,6528612.0
2006-12-29 17:41:00,2.27905,2.27907,2.2789,2.2789,3767968.0
2006-12-29 17:42:00,2.27897,2.27909,2.27885,2.27905,5459498.0
2006-12-29 17:43:00,2.27918,2.2794,2.27918,2.27923,2515780.0
2006-12-29 17:44:00,2.2791,2.27919,2.27904,2.27906,4113605.0
2006-12-29 17:45:00,2.27916,2.27985,2.27916,2.27985,20306795.0
2006-12-29 17:46:00,2.27993,2.28061,2.27993,2.28032,5356519.0
2006-12-29 17:47:00,2.28008,2.28014,2.27994,2.28004,2120874.0
2006-12-29 17:48:00,2.28027,2.2805,2.28027,2.28041,23581408.0
2006-12-29 17:49:00,2.28034,2.28034,2.28004,2.28005,13018688.0
2006-12-29 17:50:00,2.27995,2.2801,2.27961,2.2801,7106777.0
2006-12-29 17:51:00,2.28014,2.28042,2.28014,2.28042,11294103.0
2006-12-29 17:52:00,2.28046,2.28061,2.28046,2.2806,2613066.0
2006-12-29 17:53:00,2.28067,2.28099,2.28067,2.28099,3566014.0
2006-12-29 17:54:00,2.28124,2.28124,2.28108,2.28108,4867860.0
2006-12-29 17:55:00,2.28108,2.28111,2.28063,2.28063,1184432.0
2006-12-29 17:56:00,2.28078,2.28084,2.28057,2.28057,3333960.0
2006-12-29 17:57:00,2.28025,2.28025,2.27991,2.27991,1261797.0
2006-12-29 17:58:00,2.27968,2.27968,2.27926,2.27959,14118633.0
2006-12-29 17:59:00,2.27951,2.27951,2.27894,2.27897,3112436.0
2006-12-29 18:00:00,2.27872,2.27872,2.27821,2.27831,3000947.0
2006-12-29 18:01:00,2.27821,2.27821,2.27785,2.27795,683860.0
2006-12-29 18:02:00,2.27799,2.27812,2.27794,2.27807,6683108.0
2006-12-29 18:03:00,2.2779,2.2781,2.2779,2.27806,2460642.0
2006-12-29 18:04:00,2.27811,2.27828,2.2781,2.27823,6484984.0
2006-12-29 18:05:00,2.27821,2.27827,2.27821,2.27827,1104447.0
2006-12-29 18:06:00,2.27827,2.27827,2.2781,2.2781,1563800.0
2006-12-29 18:07:00,2.27809,2.27816,2.27786,2.27786,12913707.0
2006-12-29 18:08:00,2.27832,2.27832,2.27802,2.27812,9722873.0
2006-12-29 18:09:00,2.27807,2.27844,2.27807,2.27844,1371260.0
2006-12-29 18:10:00,2.27813,2.27828,2.27813,2.27816,6731684.0
2006-12-29 18:11:00,2.27812,2.27812,2.27802,2.27802,6397306.0
2006-12-29 18:12:00,2.27794,2.27794,2.27758,2.27758,1673117.0
2006-12-29 18:13:00,2.2774,2.2774,2.27694,2.27694,12414767.0
2006-12-29 18:14:00,2.27684,2.27691,2.27664,2.27691,17919785.0
2006-12-29 18:15:00,2.27689,2.27689,2.27668,2.27668,2769835.0
2006-12-29 18:16:00,2.2767,2.2767,2.27651,2.27651,854780.0
2006-12-29 18:17:00,2.27655,2.27655,2.27622,2.27632,7210939.0
2006-12-29 18:18:00,2.27641,2.27683,2.27641,2.27683,2874785.0
2006-12-29 18:19:00,2.27697,2.2771,2.27683,2.27683,10221584.0
2006-12-29 18:20:00,2.27679,2.27701,2.27679,2.27701,1954398.0
2006-12-29 18:21:00,2.27717,2.27756,2.27717,2.27756,2487920.0
2006-12-29 18:22:00,2.27752,2.27775,2.27748,2.27775,6581597.0
2006-12-29 18:23:00,2.27782,2.27799,2.27782,2.27799,6500303.0
2006-12-29 18:24:00,2.27827,2.27843,2.27827,2.27843,8943037.0
2006-12-29 18:25:00,2.27844,2.27878,2.27844,2.27878,634994.0
2006-12-29 18:26:00,2.27879,2.27924,2.27875,2.27924,3190313.0
2006-12-29 18:27:00,2.27924,2.27931,2.27911,2.2792,7182604.0
2006-12-29 18:28:00,2.2793,2.27962,2.27916,2.27962,9322083.0
2006-12-29 18:29:00,2.27929,2.27981,2.27929,2.27979,3452206.0
2006-12-29 18:30:00,2.27982,2.28002,2.27982,2.27998,6273917.0
2006-12-29 18:31:00,2.28006,2.28053,2.28006,2.28053,1065605.0
2006-12-29 18:32:00,2.28054,2.28055,2.2801,2.2801,1431864.0
2006-12-29 18:33:00,2.28004,2.28012,2.28004,2.28012,502185.0
2006-12-29 18:34:00,2.28008,2.28008,2.27989,2.27989,420073.0
2006-12-29 18:35:00,2.27991,2.28006,2.27991,2.27999,6325585.0
2006-12-29 18:36:00,2.27997,2.27997,2.27966,2.27986,3335590.0
2006-12-29 18:37:00,2.27975,2.27985,2.27975,2.27985,303892.0
2006-12-29 18:38:00,2.27984,2.27997,2.27973,2.27978,5180496.0
2006-12-29 18:39:00,2.27972,2.27972,2.27948,2.27949,652334.0
2006-12-29 18:40:00,2.27942,2.27959,2.27942,2.27959,385087.0
2006-12-29 18:41:00,2.27946,2.27974,2.27946,2.2797,1203839.0
2006-12-29 18:42:00,2.27968,2.27968,2.27967,2.27967,664766.0
2006-12-29 18:43:00,2.27958,2.27958,2.27915,2.27918,11450125.0
2006-12-29 18:44:00,2.27917,2.27917,2.279,2.279,1909012.0
2006-12-29 18:45:00,2.27893,2.27895,2.27876,2.27876,4954289.0
2006-12-29 18:46:00,2.27873,2.27873,2.27837,2.27863,5576281.0
2006-12-29 18:47:00,2.27871,2.27882,2.27866,2.27882,6876667.0
2006-12-29 18:48:00,2.27913,2.27943,2.27913,2.27935,7335521.0
2006-12-29 18:49:00,2.27954,2.27968,2.2795,2.27968,5090438.0
2006-12-29 18:50:00,2.27958,2.27958,2.27933,2.27938,1334113.0
2006-12-29 18:51:00,2.27937,2.27937,2.27916,2.27937,1128518.0
2006-12-29 18:52:00,2.27955,2.27972,2.27955,2.27958,6171413.0
2006-12-29 18:53:00,2.27953,2.27955,2.2795,2.27955,5573928.0
2006-12-29 18:54:00,2.27955,2.28008,2.27955,2.28008,3868218.0
2006-12-29 18:55:00,2.28,2.28039,2.28,2.28038,2234169.0
2006-12-29 18:56:00,2.28035,2.28077,2.28035,2.28077,12742630.0
2006-12-29 18:57:00,2.28083,2.2811,2.28074,2.2811,4965422.0
2006-12-29 18:58:00,2.28109,2.28115,2.28109,2.28115,3439594.0
2006-12-29 18:59:00,2.28125,2.28125,2.28102,2.28116,1018094.0
2006-12-29 19:00:00,2.28125,2.28188,2.28125,2.28188,3852673.0
2006-12-29 19:01:00,2.28189,2.28192,2.28185,2.28186,1647035.0
2006-12-29 19:02:00,2.28185,2.28191,2.28185,2.28189,2851501.0
2006-12-29 19:03:00,2.28173,2.28173,2.28163,2.28163,2027953.0
2006-12-29 19:04:00,2.28129,2.28144,2.28129,2.28144,2719471.0
2006-12-29 19:05:00,2.28139,2.2816,2.28139,2.2816,10821395.0
2006-12-29 19:06:00,2.28147,2.28179,2.28147,2.28179,1485650.0
2006-12-29 19:07:00,2.28164,2.28166,2.28126,2.28126,2273137.0
2006-12-29 19:08:00,2.28122,2.28133,2.2812,2.2812,424277.0
2006-12-29 19:09:00,2.2813,2.2813,2.28098,2.28098,1013931.0
2006-12-29 19:10:00,2.28106,2.28106,2.28075,2.28077,612085.0
2006-12-29 19:11:00,2.28075,2.28075,2.28059,2.28072,973145.0
2006-12-29 19:12:00,2.28085,2.28087,2.28078,2.28081,15065747.0
2006-12-29 19:13:00,2.28088,2.28093,2.28088,2.28093,149121.0
2006-12-29 19:14:00,2.28091,2.28091,2.28066,2.28066,2354009.0
2006-12-29 19:15:00,2.28085,2.28102,2.28085,2.28093,5869796.0
2006-12-29 19:16:00,2.281,2.28109,2.28093,2.28095,4238524.0
2006-12-29 19:17:00,2.28087,2.281,2.28087,2.28088,10989764.0
2006-12-29 19:18:00,2.28087,2.28087,2.2808,2.2808,441681.0
2006-12-29 19:19:00,2.28077,2.28091,2.28077,2.28082,2466202.0
2006-12-29 19:20:00,2.28095,2.28102,2.28095,2.28102,191794.0
2006-12-29 19:21:00,2.2811,2.28123,2.28102,2.28102,723390.0
2006-12-29 19:22:00,2.28108,2.28115,2.28095,2.28115,1491850.0
2006-12-29 19:23:00,2.28118,2.28127,2.28118,2.28127,477019.0
2006-12-29 19:24:00,2.28123,2.28152,2.28123,2.28152,2936361.0
2006-12-29 19:25:00,2.28156,2.28189,2.28156,2.28189,4463708.0
2006-12-29 19:26:00,2.2819,2.28207,2.2819,2.282,17029993.0
2006-12-29 19:27:00,2.28206,2.2821,2.28202,2.28202,10615344.0
2006-12-29 19:28:00,2.28201,2.28202,2.28182,2.28182,6845096.0
2006-12-29 19:29:00,2.28182,2.28207,2.28182,2.28203,5051649.0
2006-12-29 19:30:00,2.28222,2.28287,2.28222,2.28287,6630407.0
2006-12-29 19:31:00,2.2828,2.28352,2.2828,2.28326,10439210.0
2006-12-29 19:32:00,2.28319,2.28319,2.28312,2.28312,4178044.0
2006-12-29 19:33:00,2.2831,2.2831,2.28284,2.28286,1302755.0
2006-12-29 19:34:00,2.28262,2.2829,2.28252,2.2829,557112.0
2006-12-29 19:35:00,2.28296,2.28296,2.28288,2.28288,109040.0
2006-12-29 19:36:00,2.28289,2.28298,2.28273,2.28276,8705462.0
2006-12-29 19:37:00,2.28268,2.28268,2.28262,2.28262,578779.0
2006-12-29 19:38:00,2.28243,2.28243,2.28215,2.28225,3946532.0
2006-12-29 19:39:00,2.28232,2.2826,2.28232,2.2826,1630290.0
2006-12-29 19:40:00,2.28249,2.28249,2.28219,2.28223,4502578.0
2006-12-29 19:41:00,2.28213,2.28213,2.28207,2.28213,974623.0
2006-12-29 19:42:00,2.28213,2.28213,2.28188,2.28188,2323296.0
2006-12-29 19:43:00,2.28168,2.28168,2.28165,2.28165,12488265.0
2006-12-29 19:44:00,2.28148,2.28162,2.28141,2.28141,4263733.0
2006-12-29 19:45:00,2.28139,2.28139,2.28131,2.28131,11830922.0
2006-12-29 19:46:00,2.28127,2.28129,2.28109,2.28121,1133766.0
2006-12-29 19:47:00,2.28127,2.28127,2.28115,2.28115,514062.0
2006-12-29 19:48:00,2.28076,2.28076,2.28056,2.28056,799682.0
2006-12-29 19:49:00,2.28046,2.28059,2.28038,2.28059,5577189.0
2006-12-29 19:50:00,2.28073,2.28094,2.2807,2.2807,6096367.0
2006-12-29 19:51:00,2.28078,2.2809,2.28078,2.28079,9045384.0
2006-12-29 19:52:00,2.28071,2.28071,2.28026,2.28026,10720290.0
2006-12-29 19:53:00,2.28022,2.28022,2.2801,2.2801,46139.0
2006-12-29 19:54:00,2.27989,2.27989,2.27981,2.27981,727722.0
2006-12-29 19:55:00,2.27967,2.27972,2.27963,2.27968,1770638.0
2006-12-29 19:56:00,2.27944,2.27958,2.27942,2.27958,3451780.0
2006-12-29 19:57:00,2.27959,2.27969,2.27959,2.27968,1058828.0
2006-12-29 19:58:00,2.27981,2.27985,2.27972,2.27983,7377068.0
2006-12-29 19:59:00,2.2798,2.27993,2.27971,2.27983,1203275.0
2006-12-29 20:00:00,2.27964,2.27964,2.27943,2.27954,12392364.0
2006-12-29 20:01:00,2.27948,2.27948,2.27786,2.27915,914156.0
2006-12-29 20:02:00,2.27897,2.27897,2.27868,2.27868,10361492.0
2006-12-29 20:03:00,2.27868,2.27879,2.27859,2.27879,23277968.0
2006-12-29 20:04:00,2.27874,2.27887,2.27874,2.27874,9635131.0
2006-12-29 20:05:00,2.27871,2.27871,2.27843,2.27843,8474000.0
2006-12-29 20:06:00,2.27844,2.27844,2.27799,2.27799,574617.0
2006-12-29 20:07:00,2.27797,2.27797,2.27782,2.27788,6704969.0
2006-12-29 20:08:00,2.27781,2.2779,2.27769,2.2779,12734735.0
2006-12-29 20:09:00,2.27796,2.27809,2.27775,2.27775,5788406.0
2006-12-29 20:10:00,2.27767,2.27767,2.27728,2.27758,17275281.0
2006-12-29 20:11:00,2.27786,2.27816,2.27786,2.27808,1621474.0
2006-12-29 20:12:00,2.27798,2.27883,2.27798,2.27883,8116943.0
2006-12-29 20:13:00,2.27896,2.27923,2.27896,2.27923,2491459.0
2006-12-29 20:14:00,2.2792,2.27925,2.2792,2.27925,2327960.0
2006-12-29 20:15:00,2.27927,2.27959,2.27927,2.27959,1665179.0
2006-12-29 20:16:00,2.27955,2.27955,2.27915,2.27931,941670.0
2006-12-29 20:17:00,2.27924,2.27924,2.27914,2.27914,238134.0
2006-12-29 20:18:00,2.27908,2.27908,2.27884,2.2789,522679.0
2006-12-29 20:19:00,2.27891,2.27893,2.27891,2.27893,462277.0
2006-12-29 20:20:00,2.27895,2.27923,2.27895,2.27921,949425.0
2006-12-29 20:21:00,2.27907,2.27907,2.27871,2.27871,4037414.0
2006-12-29 20:22:00,2.27864,2.27867,2.27852,2.27866,3007955.0
2006-12-29 20:23:00,2.27858,2.27879,2.27858,2.27879,3867671.0
2006-12-29 20:24:00,2.27866,2.2792,2.27866,2.2792,3776064.0
2006-12-29 20:25:00,2.2792,2.27945,2.27914,2.27941,1078418.0
2006-12-29 20:26:00,2.27939,2.27939,2.27932,2.27932,239817.0
2006-12-29 20:27:00,2.27913,2.27922,2.27909,2.2791,8799082.0
2006-12-29 20:28:00,2.27903,2.27903,2.27879,2.27879,582843.0
2006-12-29 20:29:00,2.27873,2.27885,2.27873,2.27882,4960763.0
2006-12-29 20:30:00,2.27875,2.27875,2.27859,2.27868,8781295.0
2006-12-29 20:31:00,2.27861,2.27881,2.27861,2.27874,10101485.0
2006-12-29 20:32:00,2.27869,2.27877,2.27869,2.27877,1263125.0
2006-12-29 20:33:00,2.27878,2.2788,2.27863,2.27866,3780842.0
2006-12-29 20:34:00,2.2787,2.27881,2.2787,2.27877,5197879.0
2006-12-29 20:35:00,2.2787,2.27883,2.2786,2.27876,1056744.0
2006-12-29 20:36:00,2.2787,2.2787,2.27853,2.27853,2845253.0
2006-12-29 20:37:00,2.27866,2.2787,2.27866,2.2787,8553845.0
2006-12-29 20:38:00,2.27879,2.27883,2.27879,2.27883,3656650.0
2006-12-29 20:39:00,2.27875,2.27907,2.27875,2.27907,908033.0
2006-12-29 20:40:00,2.27924,2.27924,2.27887,2.27887,1522414.0
2006-12-29 20:41:00,2.2788,2.27914,2.2788,2.27914,2556400.0
2006-12-29 20:42:00,2.27918,2.27927,2.27917,2.27927,728351.0
2006-12-29 20:43:00,2.27944,2.27964,2.27944,2.27956,2796067.0
2006-12-29 20:44:00,2.27953,2.27981,2.27953,2.27981,2706830.0
2006-12-29 20:45:00,2.27988,2.28,2.27987,2.27999,1451699.0
2006-12-29 20:46:00,2.27995,2.27996,2.2797,2.27995,4969279.0
2006-12-29 20:47:00,2.27987,2.28019,2.27987,2.28019,895359.0
2006-12-29 20:48:00,2.28027,2.28027,2.27998,2.27998,1547155.0
2006-12-29 20:49:00,2.28015,2.28015,2.28014,2.28014,1901456.0
2006-12-29 20:50:00,2.28006,2.28038,2.28006,2.28038,1096508.0
2006-12-29 20:51:00,2.28045,2.28064,2.28045,2.28064,182336.0
2006-12-29 20:52:00,2.28076,2.28095,2.28076,2.28095,743627.0
2006-12-29 20:53:00,2.28117,2.28138,2.28117,2.28138,964661.0
2006-12-29 20:54:00,2.28142,2.28144,2.28127,2.28127,4387662.0
2006-12-29 20:55:00,2.28115,2.28115,2.28103,2.28103,1504626.0
2006-12-29 20:56:00,2.28101,2.28101,2.28083,2.28092,1016843.0
2006-12-29 20:57:00,2.28088,2.28088,2.28039,2.2806,9655370.0
2006-12-29 20:58:00,2.28057,2.28057,2.28032,2.28043,2464137.0
2006-12-29 20:59:00,2.28038,2.28041,2.28022,2.28022,14435206.0
2006-12-29 21:00:00,2.28017,2.28017,2.2798,2.2798,1793642.0
2006-12-29 21:01:00,2.27993,2.28039,2.27993,2.28039,490650.0
2006-12-29 21:02:00,2.28038,2.28038,2.2802,2.2802,1605784.0
2006-12-29 21:03:00,2.28017,2.28017,2.27997,2.27997,3165848.0
2006-12-29 21:04:00,2.28018,2.28045,2.28018,2.28045,3253774.0
2006-12-29 21:05:00,2.28048,2.28048,2.28023,2.28023,2559409.0
2006-12-29 21:06:00,2.28016,2.28028,2.28016,2.28028,1701800.0
2006-12-29 21:07:00,2.28038,2.28061,2.28038,2.28061,1089084.0
2006-12-29 21:08:00,2.28033,2.28052,2.27997,2.27997,3903425.0
2006-12-29 21:09:00,2.28007,2.28057,2.28,2.28057,1869323.0
2006-12-29 21:10:00,2.28063,2.28063,2.2805,2.2805,5752650.0
2006-12-29 21:11:00,2.28048,2.28057,2.28048,2.28057,6294745.0
2006-12-29 21:12:00,2.28046,2.2806,2.28038,2.28038,1369584.0
2006-12-29 21:13:00,2.28026,2.2804,2.28026,2.2804,3551701.0
2006-12-29 21:14:00,2.28037,2.28051,2.28037,2.28044,637963.0
2006-12-29 21:15:00,2.28034,2.28034,2.28021,2.28033,16308511.0
2006-12-29 21:16:00,2.28039,2.2805,2.28039,2.28039,524213.0
2006-12-29 21:17:00,2.28044,2.28057,2.28044,2.28057,898136.0
2006-12-29 21:18:00,2.28063,2.28073,2.28053,2.28053,10954317.0
2006-12-29 21:19:00,2.28049,2.28049,2.28038,2.28046,5539096.0
2006-12-29 21:20:00,2.28045,2.28096,2.28045,2.28089,2126759.0
2006-12-29 21:21:00,2.2809,2.28103,2.2809,2.28103,309240.0
2006-12-29 21:22:00,2.2811,2.28121,2.2811,2.28121,750489.0
2006-12-29 21:23:00,2.28123,2.28136,2.28123,2.28136,10850555.0
2006-12-29 21:24:00,2.28138,2.28138,2.28114,2.28114,2245553.0
2006-12-29 21:25:00,2.28108,2.28138,2.28108,2.28133,4237460.0
2006-12-29 21:26:00,2.28138,2.28146,2.28135,2.28146,510865.0
2006-12-29 21:27:00,2.28159,2.28164,2.28157,2.28164,489243.0
2006-12-29 21:28:00,2.28169,2.28186,2.28169,2.28169,7207877.0
2006-12-29 21:29:00,2.28161,2.28165,2.28148,2.28158,5912968.0
2006-12-29 21:30:00,2.28158,2.28171,2.28158,2.28171,2422857.0
2006-12-29 21:31:00,2.2817,2.28173,2.28158,2.28167,2876921.0
2006-12-29 21:32:00,2.28158,2.28158,2.28147,2.28147,239474.0
2006-12-29 21:33:00,2.2813,2.28144,2.2813,2.28144,973135.0
2006-12-29 21:34:00,2.28153,2.28158,2.28138,2.28156,1142643.0
2006-12-29 21:35:00,2.28163,2.28164,2.28163,2.28164,755103.0
2006-12-29 21:36:00,2.28154,2.28186,2.28154,2.28186,1488197.0
2006-12-29 21:37:00,2.28169,2.28169,2.28147,2.28155,2063966.0
2006-12-29 21:38:00,2.28138,2.28147,2.28138,2.28147,681483.0
2006-12-29 21:39:00,2.28134,2.28166,2.28134,2.28166,1807548.0
2006-12-29 21:40:00,2.28148,2.28148,2.28124,2.28124,706527.0
2006-12-29 21:41:00,2.28114,2.28132,2.28108,2.28132,3004847.0
2006-12-29 21:42:00,2.28116,2.28148,2.28116,2.28148,1309849.0
2006-12-29 21:43:00,2.28147,2.28147,2.28103,2.28103,1233622.0
2006-12-29 21:44:00,2.28118,2.2812,2.2811,2.2811,700806.0
2006-12-29 21:45:00,2.28117,2.28117,2.28077,2.28077,5240692.0
2006-12-29 21:46:00,2.28074,2.28091,2.28074,2.28077,1295224.0
2006-12-29 21:47:00,2.2808,2.28112,2.2808,2.28112,3257880.0
2006-12-29 21:48:00,2.28118,2.28151,2.28112,2.28151,3256383.0
2006-12-29 21:49:00,2.28144,2.28147,2.28132,2.28132,2837430.0
2006-12-29 21:50:00,2.28136,2.28136,2.28107,2.2811,2509030.0
2006-12-29 21:51:00,2.28084,2.2809,2.28075,2.28075,1902860.0
2006-12-29 21:52:00,2.28083,2.28095,2.28075,2.28095,5239961.0
2006-12-29 21:53:00,2.28118,2.28151,2.28118,2.28119,1500871.0
2006-12-29 21:54:00,2.28118,2.28118,2.28113,2.28113,3720823.0
2006-12-29 21:55:00,2.28113,2.28113,2.28101,2.28104,12594878.0
2006-12-29 21:56:00,2.28101,2.28101,2.28079,2.28079,567815.0
2006-12-29 21:57:00,2.2809,2.281,2.28071,2.28072,11878900.0
2006-12-29 21:58:00,2.28066,2.28073,2.28066,2.28073,2367934.0
2006-12-29 21:59:00,2.28059,2.28059,2.28032,2.28032,6742564.0
2006-12-29 22:00:00,2.28065,2.28095,2.28051,2.28095,17099926.0
2006-12-29 22:01:00,2.28098,2.28098,2.28054,2.28098,17673487.0
2006-12-29 22:02:00,2.28104,2.28108,2.28104,2.28108,435972.0
2006-12-29 22:03:00,2.28091,2.28102,2.2809,2.281,11937786.0
2006-12-29 22:04:00,2.28093,2.28093,2.28086,2.28086,2741142.0
2006-12-29 22:05:00,2.28089,2.281,2.28089,2.281,500842.0
2006-12-29 22:06:00,2.28095,2.28095,2.28086,2.28086,1248492.0
2006-12-29 22:07:00,2.28088,2.28096,2.28088,2.28095,8418923.0
2006-12-29 22:08:00,2.28093,2.28093,2.28078,2.28088,5353913.0
2006-12-29 22:09:00,2.281,2.28105,2.28092,2.28105,7460007.0
2006-12-29 22:10:00,2.28102,2.28106,2.28094,2.28106,2929321.0
2006-12-29 22:11:00,2.28117,2.28123,2.28117,2.28123,553739.0
2006-12-29 22:12:00,2.28122,2.28128,2.28122,2.28128,544389.0
2006-12-29 22:13:00,2.28139,2.28161,2.28137,2.28161,984113.0
2006-12-29 22:14:00,2.28156,2.2816,2.28153,2.28153,1053147.0
2006-12-29 22:15:00,2.28158,2.28166,2.28125,2.28125,3530067.0
2006-12-29 22:16:00,2.28127,2.28145,2.28124,2.28124,10232467.0
2006-12-29 22:17:00,2.28119,2.28119,2.28083,2.28083,17883282.0
2006-12-29 22:18:00,2.28106,2.28141,2.28106,2.28141,12562836.0
2006-12-29 22:19:00,2.28138,2.28144,2.2813,2.28144,10021499.0
2006-12-29 22:20:00,2.28135,2.28163,2.28135,2.28163,155870.0
2006-12-29 22:21:00,2.28167,2.28176,2.28164,2.28168,7911984.0
2006-12-29 22:22:00,2.28176,2.28205,2.28176,2.282,8426354.0
2006-12-29 22:23:00,2.28193,2.28217,2.28193,2.28217,2526497.0
2006-12-29 22:24:00,2.28207,2.28219,2.28207,2.28219,931123.0
2006-12-29 22:25:00,2.2822,2.28254,2.2822,2.28254,2612579.0
2006-12-29 22:26:00,2.28255,2.28263,2.28255,2.28263,296051.0
2006-12-29 22:27:00,2.28287,2.2833,2.28287,2.2833,7200467.0
2006-12-29 22:28:00,2.28322,2.28332,2.28322,2.28332,782258.0
2006-12-29 22:29:00,2.2832,2.2832,2.28308,2.28319,17100554.0
2006-12-29 22:30:00,2.28336,2.28348,2.28324,2.28324,4346773.0
2006-12-29 22:31:00,2.28334,2.28338,2.28324,2.28324,3418803.0
2006-12-29 22:32:00,2.28331,2.28335,2.28331,2.28335,1693049.0
2006-12-29 22:33:00,2.28327,2.28359,2.28327,2.28359,672017.0
2006-12-29 22:34:00,2.28365,2.28391,2.28359,2.28391,3756417.0
2006-12-29 22:35:00,2.2836,2.2836,2.28322,2.28323,2009317.0
2006-12-29 22:36:00,2.28316,2.28317,2.28303,2.28303,4528324.0
2006-12-29 22:37:00,2.28283,2.28297,2.28267,2.28297,10677414.0
2006-12-29 22:38:00,2.28286,2.28286,2.28227,2.2825,1748940.0
2006-12-29 22:39:00,2.28248,2.28248,2.2824,2.2824,320307.0
2006-12-29 22:41:00,2.28248,2.28249,2.28232,2.28244,4372897.0
2006-12-29 22:42:00,2.28246,2.28246,2.28241,2.28241,1442570.0
2006-12-29 22:43:00,2.28228,2.28261,2.28228,2.28261,1473706.0
2006-12-29 22:44:00,2.28241,2.28243,2.28241,2.28243,706268.0
2006-12-29 22:45:00,2.28242,2.28253,2.28238,2.28238,5229749.0
2006-12-29 22:46:00,2.2824,2.28269,2.2824,2.2825,5240725.0
2006-12-29 22:47:00,2.28247,2.28247,2.28246,2.28246,955489.0
2006-12-29 22:48:00,2.28241,2.28273,2.28241,2.28273,1280269.0
2006-12-29 22:50:00,2.28279,2.28279,2.2824,2.2824,6299132.0
2006-12-29 22:51:00,2.28234,2.28283,2.28234,2.28283,759882.0
2006-12-29 22:52:00,2.28273,2.28293,2.28273,2.28293,2894194.0
2006-12-29 22:53:00,2.28294,2.28296,2.28279,2.2829,3165191.0
2006-12-29 22:55:00,2.28283,2.28296,2.28278,2.28278,2269775.0
2006-12-29 22:56:00,2.28278,2.28278,2.28275,2.28275,179473.0
2006-12-29 22:57:00,2.2827,2.28276,2.28259,2.28269,3514605.0
2006-12-29 22:58:00,2.28245,2.28249,2.28231,2.28247,2814256.0
2006-12-29 22:59:00,2.28248,2.28264,2.28245,2.28257,3060512.0
2006-12-29 23:00:00,2.28253,2.28263,2.28247,2.28259,1571178.0
2006-12-29 23:01:00,2.28244,2.28244,2.28208,2.28231,30842258.0
2006-12-29 23:02:00,2.28229,2.28229,2.28191,2.28203,3413770.0
2006-12-29 23:03:00,2.28205,2.28212,2.28199,2.28199,3142746.0
2006-12-29 23:04:00,2.28189,2.28189,2.28174,2.28185,10961984.0
2006-12-29 23:05:00,2.28191,2.28191,2.28189,2.28189,1038024.0
2006-12-29 23:06:00,2.28194,2.28208,2.28161,2.28208,7226499.0
2006-12-29 23:07:00,2.28225,2.2824,2.28225,2.2824,11738459.0
2006-12-29 23:08:00,2.28229,2.28229,2.28179,2.28179,3571584.0
2006-12-29 23:09:00,2.28195,2.28267,2.28195,2.28267,8823369.0
2006-12-29 23:10:00,2.28256,2.28264,2.28233,2.28264,2260226.0
2006-12-29 23:11:00,2.28249,2.2826,2.28239,2.2824,8222223.0
2006-12-29 23:12:00,2.28195,2.28209,2.28173,2.28185,8629186.0
2006-12-29 23:13:00,2.28178,2.28178,2.28145,2.28145,368051.0
2006-12-29 23:14:00,2.28133,2.28133,2.27983,2.28124,3274065.0
2006-12-29 23:15:00,2.28124,2.28124,2.28076,2.28076,3674677.0
2006-12-29 23:16:00,2.28065,2.28075,2.28049,2.28058,3192738.0
2006-12-29 23:17:00,2.28074,2.28089,2.28058,2.28088,7734436.0
2006-12-29 23:18:00,2.28078,2.2811,2.28078,2.2811,1444258.0
2006-12-29 23:19:00,2.28112,2.28112,2.28094,2.28105,817708.0
2006-12-29 23:20:00,2.281,2.281,2.28086,2.28086,1439479.0
2006-12-29 23:21:00,2.28113,2.28142,2.28113,2.28142,10542935.0
2006-12-29 23:22:00,2.28138,2.28182,2.28136,2.28182,5070498.0
2006-12-29 23:23:00,2.28203,2.28223,2.28203,2.28217,1576173.0
2006-12-29 23:24:00,2.28204,2.28204,2.28136,2.28167,5593079.0
2006-12-29 23:25:00,2.2816,2.2816,2.28118,2.28118,7546893.0
2006-12-29 23:26:00,2.28116,2.28116,2.2809,2.28093,2644318.0
2006-12-29 23:27:00,2.28099,2.28099,2.28065,2.28071,4229409.0
2006-12-29 23:28:00,2.28065,2.28092,2.28065,2.2809,8868306.0
2006-12-29 23:29:00,2.2812,2.28134,2.2812,2.28134,417154.0
2006-12-29 23:30:00,2.2814,2.28143,2.28112,2.28143,1159160.0
2006-12-29 23:31:00,2.28156,2.28219,2.28151,2.28219,10354780.0
2006-12-29 23:32:00,2.28245,2.28254,2.28245,2.28254,391587.0
2006-12-29 23:33:00,2.28259,2.28263,2.28216,2.28235,4270716.0
2006-12-29 23:34:00,2.28242,2.28306,2.28233,2.28306,2526446.0
2006-12-29 23:35:00,2.28313,2.28322,2.28283,2.28283,4571105.0
2006-12-29 23:36:00,2.28282,2.28282,2.2828,2.2828,1417000.0
2006-12-29 23:37:00,2.28297,2.28334,2.28297,2.28318,3992773.0
2006-12-29 23:38:00,2.28343,2.28365,2.28343,2.28365,6525592.0
2006-12-29 23:39:00,2.28361,2.28482,2.28361,2.28482,3606515.0
2006-12-29 23:40:00,2.28481,2.28496,2.28476,2.2849,12962996.0
2006-12-29 23:41:00,2.28474,2.28484,2.28461,2.28474,7773757.0
2006-12-29 23:42:00,2.28461,2.28461,2.28398,2.28428,4478781.0
2006-12-29 23:43:00,2.28426,2.28426,2.28398,2.28404,10993672.0
2006-12-29 23:44:00,2.2841,2.28429,2.2841,2.28412,1018213.0
2006-12-29 23:45:00,2.28422,2.28422,2.28376,2.28376,461102.0
2006-12-29 23:46:00,2.28404,2.28404,2.28289,2.28289,11785465.0
2006-12-29 23:47:00,2.28288,2.28337,2.28288,2.28337,1387038.0
2006-12-29 23:48:00,2.28315,2.28318,2.28299,2.28307,2376777.0
2006-12-29 23:49:00,2.28306,2.28329,2.28292,2.28329,6202397.0
2006-12-29 23:50:00,2.2833,2.28334,2.28302,2.28302,6852768.0
2006-12-29 23:51:00,2.28307,2.28307,2.28277,2.28288,2319635.0
2006-12-29 23:52:00,2.28298,2.28305,2.28298,2.28305,1463833.0
2006-12-29 23:53:00,2.28308,2.28308,2.28289,2.28297,4538776.0
2006-12-29 23:54:00,2.28285,2.283,2.28272,2.28272,1142226.0
2006-12-29 23:55:00,2.28246,2.28246,2.28212,2.28231,4250866.0
2006-12-29 23:56:00,2.28232,2.28233,2.2822,2.28233,2914948.0
2006-12-29 23:57:00,2.28245,2.28245,2.28216,2.28231,15529969.0
2006-12-29 23:58:00,2.28199,2.28199,2.28172,2.28172,2084217.0
2006-12-29 23:59:00,2.28165,2.28167,2.28138,2.28138,6655730.0
2007-01-02 09:55:00,2.28495,2.28503,2.28461,2.28477,6579064.0
2007-01-02 09:56:00,2.2848,2.28518,2.2848,2.28514,2339681.0
2007-01-02 09:57:00,2.28541,2.28591,2.28541,2.28591,6777999.0
2007-01-02 09:58:00,2.28595,2.2865,2.28592,2.2865,633496.0
2007-01-02 09:59:00,2.28661,2.2871,2.28661,2.2871,3320001.0
2007-01-02 10:00:00,2.28735,2.28808,2.28732,2.28808,3206384.0
2007-01-02 10:01:00,2.28812,2.28829,2.28812,2.28829,13414378.0
2007-01-02 10:02:00,2.28828,2.28851,2.28828,2.28841,1332274.0
2007-01-02 10:03:00,2.2886,2.28891,2.2886,2.28891,3373090.0
2007-01-02 10:04:00,2.28878,2.28939,2.28878,2.28939,1136255.0
2007-01-02 10:05:00,2.28954,2.28994,2.28954,2.28984,4579359.0
2007-01-02 10:06:00,2.28985,2.28992,2.28975,2.28986,3642134.0
2007-01-02 10:07:00,2.28983,2.2899,2.28972,2.28972,2889284.0
2007-01-02 10:08:00,2.28964,2.28966,2.28957,2.28957,10712416.0
2007-01-02 10:09:00,2.28968,2.2906,2.28968,2.2906,7172041.0
2007-01-02 10:10:00,2.29043,2.29043,2.29004,2.29019,13035632.0
2007-01-02 10:11:00,2.29023,2.29036,2.29002,2.29002,22657002.0
2007-01-02 10:12:00,2.2898,2.28988,2.28964,2.28975,9034441.0
2007-01-02 10:13:00,2.28998,2.29075,2.28998,2.2907,5231999.0
2007-01-02 10:14:00,2.29083,2.29127,2.29083,2.29127,19959500.0
2007-01-02 10:15:00,2.29126,2.29163,2.29126,2.29157,3949312.0
2007-01-02 10:16:00,2.29169,2.29205,2.29169,2.29177,2459700.0
2007-01-02 10:17:00,2.29172,2.29198,2.29172,2.29198,5317003.0
2007-01-02 10:18:00,2.29217,2.29277,2.29217,2.29277,3991915.0
2007-01-02 10:19:00,2.29288,2.29302,2.29284,2.29284,5998907.0
2007-01-02 10:20:00,2.29285,2.29303,2.29275,2.29275,16550408.0
2007-01-02 10:21:00,2.29284,2.29284,2.29261,2.29261,4424980.0
2007-01-02 10:22:00,2.29255,2.29266,2.29237,2.29266,644611.0
2007-01-02 10:23:00,2.29259,2.29308,2.29238,2.29308,15372432.0
2007-01-02 10:24:00,2.29324,2.29324,2.29278,2.29291,1441624.0
2007-01-02 10:25:00,2.29303,2.29338,2.29303,2.29327,3533991.0
2007-01-02 10:26:00,2.29341,2.29417,2.29341,2.29417,8854963.0
2007-01-02 10:27:00,2.29407,2.29513,2.29407,2.29513,3603882.0
2007-01-02 10:28:00,2.29499,2.29532,2.29499,2.2953,179427.0
2007-01-02 10:29:00,2.29531,2.29548,2.29528,2.29531,4309052.0
2007-01-02 10:30:00,2.295,2.29508,2.29498,2.29498,1924826.0
2007-01-02 10:31:00,2.29504,2.29513,2.29494,2.29507,1523819.0
2007-01-02 10:32:00,2.29497,2.29498,2.29409,2.29409,11046241.0
2007-01-02 10:33:00,2.29395,2.29406,2.2939,2.29403,7174658.0
2007-01-02 10:34:00,2.29396,2.29396,2.29381,2.29381,1665123.0
2007-01-02 10:35:00,2.29403,2.29424,2.29403,2.29419,5288742.0
2007-01-02 10:36:00,2.29414,2.29414,2.29391,2.29392,14578119.0
2007-01-02 10:37:00,2.29373,2.29373,2.29344,2.29362,14000387.0
2007-01-02 10:38:00,2.29347,2.29352,2.29315,2.29315,8660665.0
2007-01-02 10:39:00,2.29304,2.29304,2.29271,2.29275,5145300.0
2007-01-02 10:40:00,2.29285,2.29306,2.29285,2.29306,4078800.0
2007-01-02 10:41:00,2.29317,2.29342,2.29317,2.2934,2003332.0
2007-01-02 10:42:00,2.29323,2.29331,2.2932,2.29328,2570625.0
2007-01-02 10:43:00,2.29323,2.29343,2.29323,2.2934,4666032.0
2007-01-02 10:44:00,2.29344,2.29353,2.29341,2.29346,2503592.0
2007-01-02 10:45:00,2.29359,2.29359,2.29333,2.29352,6814763.0
2007-01-02 10:46:00,2.29356,2.29369,2.29352,2.29369,2435569.0
2007-01-02 10:47:00,2.29369,2.29369,2.29352,2.29355,10891699.0
2007-01-02 10:48:00,2.29354,2.29357,2.29328,2.2933,6103992.0
2007-01-02 10:49:00,2.29325,2.2935,2.2932,2.29349,2320870.0
2007-01-02 10:50:00,2.29349,2.29354,2.2934,2.29354,3555128.0
2007-01-02 10:51:00,2.29349,2.29352,2.29336,2.29344,1409294.0
2007-01-02 10:52:00,2.29342,2.29353,2.2934,2.2934,29440321.0
2007-01-02 10:53:00,2.29347,2.29352,2.29325,2.29325,13149269.0
2007-01-02 10:54:00,2.29355,2.29366,2.29336,2.29347,7163059.0
2007-01-02 10:55:00,2.29347,2.29356,2.29328,2.29331,2854487.0
2007-01-02 10:56:00,2.2932,2.29323,2.29309,2.29319,3564761.0
2007-01-02 10:57:00,2.29347,2.29424,2.29344,2.29424,4769454.0
2007-01-02 10:58:00,2.29441,2.29483,2.29441,2.29483,4884635.0
2007-01-02 10:59:00,2.29479,2.29526,2.29479,2.29526,5236083.0
2007-01-02 11:00:00,2.29536,2.29542,2.29509,2.29509,195165.0
2007-01-02 11:01:00,2.29505,2.29515,2.29504,2.29504,7085253.0
2007-01-02 11:02:00,2.295,2.29505,2.29484,2.29505,4629256.0
2007-01-02 11:03:00,2.29506,2.29506,2.2948,2.2948,5547639.0
2007-01-02 11:04:00,2.29472,2.29472,2.29431,2.2946,4673973.0
2007-01-02 11:05:00,2.29469,2.29486,2.29443,2.29483,20369156.0
2007-01-02 11:06:00,2.29492,2.29521,2.29492,2.29521,10257143.0
2007-01-02 11:07:00,2.29517,2.29517,2.2947,2.29478,6154670.0
2007-01-02 11:08:00,2.29475,2.29534,2.29382,2.29382,743868.0
2007-01-02 11:09:00,2.29528,2.29529,2.2952,2.2952,1860441.0
2007-01-02 11:10:00,2.29509,2.29522,2.29509,2.29509,4139807.0
2007-01-02 11:11:00,2.29505,2.29507,2.29497,2.29497,310068.0
2007-01-02 11:12:00,2.2951,2.29535,2.29508,2.2952,10878874.0
2007-01-02 11:13:00,2.29528,2.29528,2.29513,2.29513,4840540.0
2007-01-02 11:14:00,2.29524,2.29533,2.29519,2.29519,1204420.0
2007-01-02 11:15:00,2.29496,2.29496,2.29435,2.29435,22039816.0
2007-01-02 11:16:00,2.29447,2.29487,2.29447,2.29487,8710672.0
2007-01-02 11:17:00,2.29479,2.29479,2.29462,2.29464,908561.0
2007-01-02 11:18:00,2.29451,2.29451,2.29402,2.29402,17051086.0
2007-01-02 11:19:00,2.29398,2.29402,2.29366,2.29378,11014191.0
2007-01-02 11:20:00,2.29374,2.29374,2.29282,2.29313,1166288.0
2007-01-02 11:21:00,2.29313,2.29334,2.29313,2.29334,1093015.0
2007-01-02 11:22:00,2.29317,2.29329,2.29285,2.29329,5864342.0
2007-01-02 11:23:00,2.29335,2.29335,2.29286,2.29286,7818709.0
2007-01-02 11:24:00,2.29271,2.29289,2.29259,2.29289,4945616.0
2007-01-02 11:26:00,2.29304,2.29313,2.29304,2.29308,1434708.0
2007-01-02 11:27:00,2.29274,2.29274,2.29241,2.29241,4128601.0
2007-01-02 11:28:00,2.29233,2.29261,2.29232,2.29261,9512539.0
2007-01-02 11:29:00,2.2926,2.29289,2.2926,2.29278,6803057.0
2007-01-02 11:30:00,2.29255,2.29255,2.29226,2.29226,1549481.0
2007-01-02 11:31:00,2.29252,2.29278,2.29252,2.29277,1562210.0
2007-01-02 11:32:00,2.29278,2.29286,2.2927,2.2928,1501032.0
2007-01-02 11:33:00,2.29268,2.29268,2.29207,2.29207,2417676.0
2007-01-02 11:34:00,2.29194,2.29194,2.29144,2.29144,9654080.0
2007-01-02 11:35:00,2.29169,2.2917,2.29141,2.29141,4827432.0
2007-01-02 11:36:00,2.29149,2.29163,2.29142,2.29154,14617927.0
2007-01-02 11:37:00,2.29167,2.29187,2.29147,2.29187,2225731.0
2007-01-02 11:38:00,2.2918,2.29193,2.2918,2.2919,6110157.0
2007-01-02 11:39:00,2.29198,2.29224,2.29193,2.29224,5444580.0
2007-01-02 11:40:00,2.29233,2.2926,2.29233,2.2926,3238639.0
2007-01-02 11:41:00,2.29256,2.29256,2.29238,2.29252,21769116.0
2007-01-02 11:42:00,2.29253,2.29292,2.29253,2.29292,16378705.0
2007-01-02 11:43:00,2.293,2.2931,2.29279,2.2931,6404506.0
2007-01-02 11:44:00,2.29311,2.29352,2.29311,2.29351,4677536.0
2007-01-02 11:45:00,2.29355,2.29371,2.29353,2.29371,17985612.0
2007-01-02 11:46:00,2.29364,2.29364,2.2931,2.29316,4742954.0
2007-01-02 11:47:00,2.29316,2.29325,2.29301,2.29325,2009887.0
2007-01-02 11:48:00,2.29326,2.29328,2.29316,2.29316,5566065.0
2007-01-02 11:49:00,2.29312,2.29346,2.29312,2.29346,277870.0
2007-01-02 11:50:00,2.29355,2.29416,2.29355,2.29416,4138599.0
2007-01-02 11:51:00,2.29421,2.29447,2.29418,2.29447,3112939.0
2007-01-02 11:52:00,2.29439,2.29492,2.29439,2.29472,997747.0
2007-01-02 11:53:00,2.29482,2.29499,2.29456,2.29456,2232713.0
2007-01-02 11:54:00,2.29465,2.2947,2.29454,2.29454,10829003.0
2007-01-02 11:55:00,2.29474,2.29478,2.29474,2.29478,396755.0
2007-01-02 11:56:00,2.29489,2.29501,2.29485,2.29485,7966285.0
2007-01-02 11:57:00,2.2948,2.2948,2.29417,2.29428,11927757.0
2007-01-02 11:58:00,2.29418,2.29454,2.29418,2.29454,2836727.0
2007-01-02 11:59:00,2.29477,2.29494,2.29477,2.2949,2626488.0
2007-01-02 12:00:00,2.29501,2.29535,2.29501,2.29535,16140495.0
2007-01-02 12:01:00,2.2956,2.29581,2.2956,2.29572,19875505.0
2007-01-02 12:02:00,2.29554,2.29554,2.29516,2.29543,17095483.0
2007-01-02 12:03:00,2.29543,2.29543,2.29524,2.2953,15189164.0
2007-01-02 12:04:00,2.29518,2.29549,2.29518,2.29549,1845468.0
2007-01-02 12:05:00,2.29515,2.29605,2.29515,2.29605,9846370.0
2007-01-02 12:06:00,2.2962,2.29672,2.2962,2.29672,2733941.0
2007-01-02 12:07:00,2.29679,2.29703,2.2966,2.29703,2707930.0
2007-01-02 12:08:00,2.29708,2.29711,2.29655,2.29655,11133435.0
2007-01-02 12:09:00,2.29639,2.29647,2.29632,2.29647,4303058.0
2007-01-02 12:10:00,2.29639,2.29664,2.29639,2.29656,10522898.0
2007-01-02 12:11:00,2.29656,2.29668,2.29656,2.29668,4729362.0
2007-01-02 12:12:00,2.2969,2.29716,2.2969,2.29715,2886497.0
2007-01-02 12:13:00,2.29701,2.29703,2.29667,2.29667,6475141.0
2007-01-02 12:14:00,2.29656,2.29667,2.2964,2.29653,19971338.0
2007-01-02 12:15:00,2.2965,2.29681,2.2965,2.29681,6329211.0
2007-01-02 12:16:00,2.29698,2.29708,2.29675,2.29675,2054696.0
2007-01-02 12:17:00,2.2965,2.2965,2.29607,2.29607,2853375.0
2007-01-02 12:18:00,2.29599,2.29603,2.29589,2.29602,1551831.0
2007-01-02 12:19:00,2.29618,2.29656,2.29618,2.29656,13043473.0
2007-01-02 12:20:00,2.29639,2.29664,2.29639,2.29664,6079122.0
2007-01-02 12:21:00,2.29662,2.29683,2.29662,2.2968,4146267.0
2007-01-02 12:22:00,2.29694,2.29746,2.29694,2.29746,22631207.0
2007-01-02 12:23:00,2.29741,2.2975,2.29713,2.2975,2050563.0
2007-01-02 12:24:00,2.29751,2.29787,2.29751,2.29777,5444272.0
2007-01-02 12:25:00,2.29762,2.29778,2.29756,2.29762,4939385.0
2007-01-02 12:26:00,2.29751,2.29751,2.29707,2.29707,30245632.0
2007-01-02 12:27:00,2.29706,2.29715,2.29704,2.29706,2773628.0
2007-01-02 12:28:00,2.29676,2.29702,2.29676,2.29699,5216719.0
2007-01-02 12:29:00,2.29699,2.29776,2.29687,2.29776,3220269.0
2007-01-02 12:30:00,2.29796,2.29821,2.29796,2.29821,3569924.0
2007-01-02 12:31:00,2.29811,2.29828,2.29811,2.29814,1758491.0
2007-01-02 12:32:00,2.29824,2.29843,2.29818,2.29822,8401470.0
2007-01-02 12:33:00,2.2982,2.29833,2.29812,2.29826,4727279.0
2007-01-02 12:34:00,2.29829,2.29834,2.29816,2.29834,2516747.0
2007-01-02 12:35:00,2.29843,2.29884,2.29829,2.29884,16873206.0
2007-01-02 12:36:00,2.29888,2.29911,2.29879,2.29911,19049426.0
2007-01-02 12:37:00,2.29917,2.29949,2.29912,2.29931,3309469.0
2007-01-02 12:38:00,2.29923,2.29941,2.29909,2.29937,3967054.0
2007-01-02 12:39:00,2.29936,2.29936,2.29915,2.29928,5418720.0
2007-01-02 12:40:00,2.29924,2.29924,2.29909,2.29909,27216687.0
2007-01-02 12:41:00,2.29916,2.29916,2.29892,2.29892,2536059.0
2007-01-02 12:42:00,2.29863,2.29891,2.29847,2.29891,3140065.0
2007-01-02 12:43:00,2.29918,2.29934,2.29902,2.29902,6953892.0
2007-01-02 12:44:00,2.29879,2.29879,2.29854,2.29861,6553737.0
2007-01-02 12:45:00,2.29861,2.29861,2.29847,2.29856,5545705.0
2007-01-02 12:46:00,2.29862,2.29876,2.2986,2.29866,5783205.0
2007-01-02 12:47:00,2.2985,2.2985,2.29807,2.29813,2844354.0
2007-01-02 12:48:00,2.29791,2.29797,2.29748,2.29755,7627368.0
2007-01-02 12:49:00,2.29745,2.29745,2.29698,2.29698,6294592.0
2007-01-02 12:50:00,2.29664,2.29664,2.29631,2.29652,9161042.0
2007-01-02 12:51:00,2.29647,2.29647,2.29597,2.29599,447794.0
2007-01-02 12:52:00,2.2959,2.29591,2.29563,2.29563,10686274.0
2007-01-02 12:53:00,2.29548,2.29563,2.29541,2.2956,6524768.0
2007-01-02 12:54:00,2.29562,2.29562,2.2954,2.29548,4207155.0
2007-01-02 12:55:00,2.29561,2.29577,2.29546,2.29546,2100351.0
2007-01-02 12:56:00,2.29536,2.29541,2.29489,2.29489,3903831.0
2007-01-02 12:57:00,2.29467,2.29471,2.29452,2.29471,1556987.0
2007-01-02 12:58:00,2.29475,2.29486,2.29474,2.29479,2701145.0
2007-01-02 12:59:00,2.2948,2.29508,2.2948,2.29497,2521139.0
2007-01-02 13:00:00,2.29532,2.2955,2.29507,2.29507,24535290.0
2007-01-02 13:01:00,2.29494,2.29499,2.29461,2.29467,3921252.0
2007-01-02 13:02:00,2.2947,2.29492,2.2947,2.29492,19458192.0
2007-01-02 13:03:00,2.29488,2.29495,2.29477,2.29477,4803191.0
2007-01-02 13:04:00,2.29458,2.29471,2.29453,2.29457,2685434.0
2007-01-02 13:05:00,2.29449,2.29449,2.29371,2.29371,8153618.0
2007-01-02 13:06:00,2.29359,2.29359,2.29346,2.29346,5622311.0
2007-01-02 13:07:00,2.29355,2.29355,2.29335,2.29335,3426375.0
2007-01-02 13:08:00,2.29319,2.29319,2.29292,2.29317,8148212.0
2007-01-02 13:09:00,2.29325,2.29346,2.29325,2.29345,4795786.0
2007-01-02 13:10:00,2.29336,2.29336,2.29322,2.29322,2085091.0
2007-01-02 13:11:00,2.29319,2.29319,2.2928,2.2928,10231868.0
2007-01-02 13:12:00,2.29278,2.2929,2.29278,2.2928,3302560.0
2007-01-02 13:13:00,2.29283,2.29283,2.29271,2.29282,2815658.0
2007-01-02 13:14:00,2.29297,2.29317,2.29257,2.29317,5116082.0
2007-01-02 13:15:00,2.29327,2.29364,2.29327,2.29364,20791265.0
2007-01-02 13:16:00,2.2937,2.29398,2.29367,2.29398,3124823.0
2007-01-02 13:17:00,2.29399,2.29434,2.29399,2.29434,6252438.0
2007-01-02 13:18:00,2.29448,2.29457,2.29441,2.29456,13806524.0
2007-01-02 13:19:00,2.2945,2.2945,2.29424,2.29447,4196503.0
2007-01-02 13:20:00,2.29454,2.29461,2.2945,2.29458,7118941.0
2007-01-02 13:21:00,2.29453,2.29455,2.29437,2.29437,8573617.0
2007-01-02 13:22:00,2.2943,2.2943,2.29369,2.29369,2038716.0
2007-01-02 13:23:00,2.29368,2.29376,2.29355,2.29355,2229821.0
2007-01-02 13:24:00,2.29341,2.29355,2.29338,2.29345,13662164.0
2007-01-02 13:25:00,2.29338,2.29338,2.29303,2.29303,9175623.0
2007-01-02 13:26:00,2.29291,2.29291,2.29227,2.29227,2591598.0
2007-01-02 13:27:00,2.2923,2.29231,2.29216,2.29216,10815978.0
2007-01-02 13:28:00,2.29218,2.29223,2.29215,2.29215,15227963.0
2007-01-02 13:29:00,2.29205,2.29219,2.29167,2.29219,17046090.0
2007-01-02 13:30:00,2.29225,2.29262,2.29224,2.29262,1527440.0
2007-01-02 13:31:00,2.29233,2.29233,2.29203,2.29203,18758569.0
2007-01-02 13:32:00,2.29196,2.29199,2.29178,2.29199,4391287.0
2007-01-02 13:33:00,2.29199,2.29223,2.29192,2.29213,3253969.0
2007-01-02 13:34:00,2.29225,2.2929,2.29225,2.29279,27950454.0
2007-01-02 13:35:00,2.29286,2.29338,2.29285,2.29338,1413021.0
2007-01-02 13:36:00,2.29331,2.29331,2.29316,2.29316,7299531.0
2007-01-02 13:37:00,2.29322,2.29356,2.29322,2.29346,16941900.0
2007-01-02 13:38:00,2.29355,2.29363,2.29349,2.29349,7469238.0
2007-01-02 13:39:00,2.29336,2.29336,2.29296,2.29309,18469655.0
2007-01-02 13:40:00,2.29299,2.29299,2.29263,2.29271,3800284.0
2007-01-02 13:41:00,2.29277,2.29277,2.29255,2.29274,5412199.0
2007-01-02 13:42:00,2.29235,2.29275,2.29235,2.29272,12328011.0
2007-01-02 13:43:00,2.2926,2.29278,2.29256,2.29278,10009541.0
2007-01-02 13:44:00,2.29272,2.29283,2.29271,2.29283,5042304.0
2007-01-02 13:45:00,2.29282,2.29282,2.29268,2.29272,9087385.0
2007-01-02 13:46:00,2.29266,2.29288,2.29266,2.29286,7004391.0
2007-01-02 13:47:00,2.2929,2.2929,2.29275,2.29275,5953881.0
2007-01-02 13:48:00,2.29266,2.29271,2.29244,2.29244,9694833.0
2007-01-02 13:49:00,2.29233,2.29233,2.29198,2.29198,10233040.0
2007-01-02 13:50:00,2.29208,2.2921,2.29198,2.2921,22036469.0
2007-01-02 13:51:00,2.29208,2.29208,2.29173,2.29189,23706315.0
2007-01-02 13:52:00,2.29187,2.29187,2.2916,2.2916,13212142.0
2007-01-02 13:53:00,2.29155,2.29168,2.29155,2.29158,9800157.0
2007-01-02 13:54:00,2.29167,2.29176,2.29158,2.29176,15342088.0
2007-01-02 13:55:00,2.29181,2.29189,2.29177,2.29179,17730963.0
2007-01-02 13:56:00,2.29174,2.29177,2.29168,2.2917,2805938.0
2007-01-02 13:57:00,2.29179,2.29193,2.29169,2.29193,6600725.0
2007-01-02 13:58:00,2.29178,2.2919,2.29175,2.2918,4905021.0
2007-01-02 13:59:00,2.29167,2.29203,2.29167,2.29203,7389621.0
2007-01-02 14:00:00,2.29202,2.29209,2.29196,2.29202,994750.0
2007-01-02 14:01:00,2.29208,2.29208,2.29186,2.29205,2302537.0
2007-01-02 14:02:00,2.29212,2.29221,2.29198,2.29219,4224242.0
2007-01-02 14:03:00,2.2921,2.2921,2.29144,2.2915,3579477.0
2007-01-02 14:04:00,2.29133,2.29144,2.29128,2.29144,2176810.0
2007-01-02 14:05:00,2.2913,2.29148,2.2913,2.29137,8774138.0
2007-01-02 14:06:00,2.29132,2.29138,2.29105,2.29138,7293739.0
2007-01-02 14:07:00,2.29137,2.29159,2.29137,2.29146,28963678.0
2007-01-02 14:08:00,2.29145,2.29183,2.29145,2.29183,10053249.0
2007-01-02 14:09:00,2.29177,2.29177,2.29152,2.29153,1393588.0
2007-01-02 14:10:00,2.29154,2.29168,2.29142,2.29168,7112228.0
2007-01-02 14:11:00,2.29187,2.29227,2.29187,2.29199,3535026.0
2007-01-02 14:12:00,2.292,2.29242,2.292,2.29242,313857.0
2007-01-02 14:13:00,2.29247,2.29277,2.29247,2.29274,27435996.0
2007-01-02 14:14:00,2.29273,2.29273,2.29237,2.29237,14861744.0
2007-01-02 14:15:00,2.29238,2.29259,2.29238,2.29259,5570044.0
2007-01-02 14:16:00,2.29254,2.29255,2.29212,2.29236,2138015.0
2007-01-02 14:17:00,2.29227,2.29244,2.29219,2.29244,7487805.0
2007-01-02 14:18:00,2.29251,2.293,2.29249,2.293,10698052.0
2007-01-02 14:19:00,2.2926,2.2926,2.29232,2.29232,13404440.0
2007-01-02 14:20:00,2.29209,2.29227,2.29207,2.29214,2121627.0
2007-01-02 14:21:00,2.29216,2.29234,2.29216,2.29234,2119859.0
2007-01-02 14:22:00,2.29235,2.29243,2.29231,2.29237,5926020.0
2007-01-02 14:23:00,2.29219,2.29247,2.29219,2.29247,14190284.0
2007-01-02 14:24:00,2.29256,2.29272,2.29254,2.29272,4433565.0
2007-01-02 14:25:00,2.29266,2.29279,2.29266,2.2927,4901836.0
2007-01-02 14:26:00,2.29273,2.29295,2.29273,2.29295,5182689.0
2007-01-02 14:27:00,2.29291,2.29291,2.29257,2.29268,12645698.0
2007-01-02 14:28:00,2.29251,2.29276,2.29251,2.29251,8522839.0
2007-01-02 14:29:00,2.29243,2.29243,2.29174,2.29218,6431067.0
2007-01-02 14:30:00,2.29217,2.29217,2.29175,2.29175,1398726.0
2007-01-02 14:31:00,2.29181,2.29203,2.29181,2.29203,2218372.0
2007-01-02 14:32:00,2.29217,2.29237,2.29214,2.29214,4048009.0
2007-01-02 14:33:00,2.29211,2.29211,2.29181,2.29181,1853547.0
2007-01-02 14:34:00,2.29182,2.29182,2.29162,2.29174,16414015.0
2007-01-02 14:35:00,2.29186,2.29203,2.29181,2.29203,10469981.0
2007-01-02 14:36:00,2.29202,2.29246,2.29202,2.29232,2006905.0
2007-01-02 14:37:00,2.29187,2.29217,2.29179,2.29205,18706768.0
2007-01-02 14:38:00,2.29209,2.29234,2.29209,2.29215,6980260.0
2007-01-02 14:39:00,2.29237,2.29251,2.29225,2.29251,9980407.0
2007-01-02 14:40:00,2.29255,2.29255,2.29245,2.29249,1070680.0
2007-01-02 14:41:00,2.29246,2.29248,2.29096,2.29236,895293.0
2007-01-02 14:42:00,2.29235,2.29235,2.292,2.29227,4659828.0
2007-01-02 14:43:00,2.29249,2.29258,2.29223,2.29258,4323502.0
2007-01-02 14:44:00,2.29257,2.29293,2.29257,2.29293,5515008.0
2007-01-02 14:45:00,2.29303,2.29314,2.29303,2.29314,3095067.0
2007-01-02 14:46:00,2.29306,2.29334,2.29298,2.29334,580021.0
2007-01-02 14:47:00,2.29336,2.29345,2.29336,2.29341,5130294.0
2007-01-02 14:48:00,2.29348,2.29356,2.29335,2.29335,5056890.0
2007-01-02 14:49:00,2.29327,2.29331,2.29316,2.2932,4246953.0
2007-01-02 14:50:00,2.29314,2.29321,2.29304,2.29321,11995106.0
2007-01-02 14:51:00,2.29327,2.29334,2.29286,2.29309,14857619.0
2007-01-02 14:52:00,2.29328,2.29362,2.29328,2.29358,2463559.0
2007-01-02 14:53:00,2.29361,2.29368,2.29338,2.29368,7255929.0
2007-01-02 14:54:00,2.29375,2.29404,2.29363,2.29363,2518566.0
2007-01-02 14:55:00,2.29352,2.29371,2.29344,2.29344,6024030.0
2007-01-02 14:56:00,2.29338,2.29348,2.29329,2.29348,4481245.0
2007-01-02 14:57:00,2.29355,2.29366,2.29354,2.29354,15040758.0
2007-01-02 14:58:00,2.29352,2.29371,2.29333,2.29371,5794576.0
2007-01-02 14:59:00,2.29377,2.29426,2.29377,2.29426,17792080.0
2007-01-02 15:00:00,2.29427,2.29429,2.29408,2.29408,3236954.0
2007-01-02 15:01:00,2.29401,2.29401,2.29367,2.29377,1530228.0
2007-01-02 15:02:00,2.2937,2.29389,2.29364,2.29389,15954754.0
2007-01-02 15:03:00,2.29389,2.29389,2.2936,2.29377,2445618.0
2007-01-02 15:04:00,2.29401,2.29429,2.29401,2.29406,4472800.0
2007-01-02 15:06:00,2.29398,2.29401,2.29349,2.29349,4139875.0
2007-01-02 15:07:00,2.2933,2.29346,2.2933,2.29334,5882288.0
2007-01-02 15:08:00,2.29318,2.29318,2.29269,2.29316,4317895.0
2007-01-02 15:09:00,2.293,2.2931,2.29294,2.29294,2902463.0
2007-01-02 15:10:00,2.29304,2.29318,2.29302,2.29302,6068325.0
2007-01-02 15:11:00,2.29298,2.29314,2.29294,2.29302,8246455.0
2007-01-02 15:12:00,2.29317,2.29323,2.29288,2.29323,1407401.0
2007-01-02 15:13:00,2.29344,2.29367,2.29344,2.29367,4340913.0
2007-01-02 15:14:00,2.29359,2.29395,2.29359,2.29395,955902.0
2007-01-02 15:15:00,2.29399,2.29399,2.29379,2.2938,2975379.0
2007-01-02 15:16:00,2.29386,2.29415,2.29386,2.29415,7523346.0
2007-01-02 15:17:00,2.29429,2.29457,2.29429,2.29454,21636631.0
2007-01-02 15:18:00,2.29447,2.29447,2.29423,2.29447,3145077.0
2007-01-02 15:19:00,2.29439,2.29512,2.29439,2.29512,3862863.0
2007-01-02 15:20:00,2.29522,2.29571,2.29517,2.29571,3289738.0
2007-01-02 15:21:00,2.29552,2.29552,2.29527,2.29538,6767024.0
2007-01-02 15:22:00,2.29526,2.29538,2.29515,2.29529,8098451.0
2007-01-02 15:23:00,2.29513,2.29539,2.29485,2.29539,11174338.0
2007-01-02 15:24:00,2.29534,2.29542,2.29519,2.29519,3708131.0
2007-01-02 15:25:00,2.29512,2.29528,2.29512,2.29528,7195881.0
2007-01-02 15:26:00,2.29536,2.29555,2.29532,2.29555,8140628.0
2007-01-02 15:27:00,2.29566,2.29606,2.2956,2.29606,1994917.0
2007-01-02 15:28:00,2.29594,2.29594,2.29545,2.29545,1709237.0
2007-01-02 15:29:00,2.2952,2.29552,2.29511,2.29552,4357787.0
2007-01-02 15:30:00,2.29559,2.29574,2.29549,2.2956,2196796.0
2007-01-02 15:31:00,2.29572,2.29572,2.29547,2.29547,11538056.0
2007-01-02 15:32:00,2.29541,2.29597,2.29541,2.29597,4912498.0
2007-01-02 15:33:00,2.29603,2.29656,2.29603,2.29656,8969715.0
2007-01-02 15:34:00,2.29657,2.29735,2.29656,2.29735,5313197.0
2007-01-02 15:35:00,2.29727,2.29727,2.29705,2.29716,6116368.0
2007-01-02 15:36:00,2.29719,2.29719,2.29698,2.29705,10957501.0
2007-01-02 15:37:00,2.29714,2.29736,2.29714,2.29724,4429501.0
2007-01-02 15:38:00,2.29727,2.2974,2.29725,2.2974,9705577.0
2007-01-02 15:39:00,2.29733,2.29744,2.29723,2.29723,3267845.0
2007-01-02 15:40:00,2.29733,2.29785,2.29733,2.2978,11777267.0
2007-01-02 15:41:00,2.2979,2.29791,2.29773,2.29785,7419807.0
2007-01-02 15:42:00,2.29777,2.29798,2.29776,2.29798,11129999.0
2007-01-02 15:43:00,2.29812,2.2985,2.29812,2.2985,4929590.0
2007-01-02 15:44:00,2.29853,2.29864,2.29847,2.29861,5805860.0
2007-01-02 15:45:00,2.29861,2.29862,2.29846,2.29846,4191375.0
2007-01-02 15:46:00,2.29851,2.29876,2.29845,2.29845,1724484.0
2007-01-02 15:47:00,2.29834,2.29851,2.29834,2.29841,2542449.0
2007-01-02 15:48:00,2.2981,2.29818,2.29791,2.29791,5433012.0
2007-01-02 15:49:00,2.29785,2.29796,2.29753,2.29796,10159026.0
2007-01-02 15:50:00,2.29797,2.29797,2.29748,2.29748,5067033.0
2007-01-02 15:51:00,2.29737,2.29738,2.29725,2.29734,10847964.0
2007-01-02 15:52:00,2.29738,2.29738,2.29699,2.29727,731791.0
2007-01-02 15:53:00,2.29725,2.29725,2.29701,2.29718,2145488.0
2007-01-02 15:54:00,2.29715,2.29731,2.29694,2.29694,14096404.0
2007-01-02 15:55:00,2.29696,2.29716,2.29692,2.29692,8928364.0
2007-01-02 15:56:00,2.29708,2.29739,2.29703,2.29739,1840395.0
2007-01-02 15:57:00,2.29739,2.29755,2.29727,2.29744,1569667.0
2007-01-02 15:58:00,2.29746,2.29746,2.29705,2.29725,3245780.0
2007-01-02 15:59:00,2.2971,2.29744,2.29709,2.2974,6668286.0
2007-01-02 16:00:00,2.29746,2.29746,2.29715,2.29715,9445921.0
2007-01-02 16:01:00,2.29718,2.29743,2.29718,2.29743,10712619.0
2007-01-02 16:02:00,2.29743,2.29743,2.29695,2.29701,3214460.0
2007-01-02 16:03:00,2.29678,2.29696,2.29678,2.29685,4417567.0
2007-01-02 16:04:00,2.29684,2.29694,2.29683,2.29684,3249155.0
2007-01-02 16:05:00,2.29691,2.29708,2.29661,2.29708,4207766.0
2007-01-02 16:06:00,2.29716,2.29757,2.29716,2.29757,16305718.0
2007-01-02 16:07:00,2.29753,2.29774,2.29753,2.29773,9915678.0
2007-01-02 16:08:00,2.29789,2.2979,2.29775,2.29775,5743424.0
2007-01-02 16:09:00,2.29769,2.29804,2.29769,2.2979,7190946.0
2007-01-02 16:10:00,2.2985,2.29874,2.29834,2.29834,7850738.0
2007-01-02 16:11:00,2.29825,2.29825,2.29802,2.29811,5068030.0
2007-01-02 16:12:00,2.29811,2.29834,2.2981,2.2981,5385805.0
2007-01-02 16:13:00,2.29824,2.29824,2.29799,2.29813,4893680.0
2007-01-02 16:14:00,2.29816,2.29836,2.29811,2.29811,4528402.0
2007-01-02 16:15:00,2.29806,2.29811,2.29774,2.2981,10530767.0
2007-01-02 16:16:00,2.29815,2.29908,2.29815,2.29888,3229321.0
2007-01-02 16:17:00,2.29897,2.29907,2.29889,2.29889,2790950.0
2007-01-02 16:18:00,2.29883,2.29894,2.29883,2.29884,2151506.0
2007-01-02 16:19:00,2.29877,2.2988,2.29862,2.2987,7990882.0
2007-01-02 16:20:00,2.29868,2.29872,2.29843,2.29843,1608249.0
2007-01-02 16:21:00,2.29838,2.29838,2.298,2.298,9024402.0
2007-01-02 16:22:00,2.29783,2.29783,2.29738,2.29762,5201361.0
2007-01-02 16:23:00,2.2975,2.2975,2.29715,2.2972,13456529.0
2007-01-02 16:24:00,2.29711,2.29711,2.29696,2.29702,1364420.0
2007-01-02 16:25:00,2.29709,2.2971,2.29689,2.29702,1406819.0
2007-01-02 16:26:00,2.29703,2.29703,2.29676,2.29676,2239784.0
2007-01-02 16:27:00,2.29668,2.29668,2.29639,2.29639,5886045.0
2007-01-02 16:28:00,2.29628,2.29632,2.29583,2.29583,12914545.0
2007-01-02 16:29:00,2.29567,2.29567,2.29492,2.29539,12077650.0
2007-01-02 16:30:00,2.29524,2.29524,2.29466,2.29516,3622428.0
2007-01-02 16:31:00,2.29537,2.29574,2.29537,2.29568,2520607.0
2007-01-02 16:32:00,2.29563,2.2959,2.29562,2.2959,20917946.0
2007-01-02 16:33:00,2.29596,2.29596,2.29578,2.29587,1637156.0
2007-01-02 16:34:00,2.29575,2.29575,2.29546,2.29556,4806813.0
2007-01-02 16:35:00,2.29552,2.29552,2.29527,2.29535,7585742.0
2007-01-02 16:36:00,2.29538,2.29549,2.29522,2.29549,6948409.0
2007-01-02 16:37:00,2.29541,2.29541,2.29517,2.29517,20056577.0
2007-01-02 16:38:00,2.29518,2.29542,2.29508,2.29542,4811470.0
2007-01-02 16:39:00,2.29562,2.29573,2.29549,2.29549,6645757.0
2007-01-02 16:40:00,2.29532,2.29535,2.29514,2.29535,17018900.0
2007-01-02 16:41:00,2.29538,2.29572,2.29538,2.29552,9433225.0
2007-01-02 16:42:00,2.29571,2.29586,2.29571,2.2958,8854463.0
2007-01-02 16:43:00,2.29589,2.29591,2.29565,2.29591,6023424.0
2007-01-02 16:44:00,2.29609,2.29618,2.29598,2.29598,3321220.0
2007-01-02 16:45:00,2.29605,2.29607,2.29583,2.29583,4020853.0
2007-01-02 16:46:00,2.29573,2.29576,2.29547,2.29564,1703429.0
2007-01-02 16:47:00,2.29565,2.29581,2.29557,2.29581,8016888.0
2007-01-02 16:48:00,2.29578,2.2961,2.29578,2.2961,10623652.0
2007-01-02 16:49:00,2.29599,2.296,2.29592,2.29592,7183154.0
2007-01-02 16:50:00,2.29592,2.29597,2.29577,2.29588,3367998.0
2007-01-02 16:51:00,2.29596,2.29596,2.29575,2.2959,8159098.0
2007-01-02 16:52:00,2.29586,2.29588,2.29575,2.29587,3393113.0
2007-01-02 16:53:00,2.29584,2.2959,2.29584,2.2959,6499026.0
2007-01-02 16:54:00,2.29578,2.29602,2.29576,2.29602,8804870.0
2007-01-02 16:55:00,2.296,2.29601,2.29584,2.29601,9178781.0
2007-01-02 16:56:00,2.29607,2.29633,2.29607,2.29629,4189601.0
2007-01-02 16:57:00,2.29648,2.29686,2.29648,2.29653,11758960.0
2007-01-02 16:58:00,2.29651,2.29662,2.29651,2.29658,11763973.0
2007-01-02 16:59:00,2.29671,2.29691,2.29534,2.29534,2788061.0
2007-01-02 17:00:00,2.29667,2.29676,2.29655,2.29655,3434725.0
2007-01-02 17:01:00,2.29658,2.29681,2.29658,2.29663,14586381.0
2007-01-02 17:02:00,2.29649,2.29657,2.29636,2.29636,5053472.0
2007-01-02 17:03:00,2.29631,2.29634,2.29612,2.29612,4323104.0
2007-01-02 17:04:00,2.29608,2.29608,2.29571,2.29571,12519933.0
2007-01-02 17:05:00,2.29567,2.29567,2.29501,2.29518,7059601.0
2007-01-02 17:06:00,2.29495,2.29495,2.29439,2.29439,1446546.0
2007-01-02 17:07:00,2.29434,2.29446,2.29413,2.29446,2651749.0
2007-01-02 17:08:00,2.29443,2.29453,2.29425,2.29425,12011556.0
2007-01-02 17:09:00,2.29412,2.29451,2.29412,2.29451,5486372.0
2007-01-02 17:10:00,2.29469,2.29485,2.2946,2.29485,4856685.0
2007-01-02 17:11:00,2.29491,2.29491,2.29444,2.29444,4375929.0
2007-01-02 17:12:00,2.29419,2.29419,2.29391,2.29408,7168715.0
2007-01-02 17:13:00,2.29429,2.29472,2.29429,2.2943,2424924.0
2007-01-02 17:14:00,2.29431,2.29431,2.29394,2.29394,4889069.0
2007-01-02 17:15:00,2.2939,2.29393,2.29362,2.29393,8809186.0
2007-01-02 17:16:00,2.29408,2.29428,2.29408,2.29428,11779797.0
2007-01-02 17:17:00,2.29446,2.29471,2.29446,2.29459,2299660.0
2007-01-02 17:18:00,2.2947,2.29484,2.29462,2.29484,4251721.0
2007-01-02 17:19:00,2.29491,2.29515,2.29491,2.29508,1649256.0
2007-01-02 17:20:00,2.29505,2.29525,2.29505,2.29505,2649068.0
2007-01-02 17:21:00,2.29516,2.29524,2.29514,2.29518,2110256.0
2007-01-02 17:22:00,2.29526,2.29544,2.29526,2.29532,5138845.0
2007-01-02 17:23:00,2.29521,2.29521,2.29494,2.29501,9332103.0
2007-01-02 17:24:00,2.29505,2.29511,2.29499,2.2951,16327222.0
2007-01-02 17:25:00,2.29512,2.29527,2.29506,2.29527,22994623.0
2007-01-02 17:26:00,2.29518,2.29556,2.29518,2.29556,9339060.0
2007-01-02 17:27:00,2.29558,2.29558,2.29529,2.29529,5033243.0
2007-01-02 17:28:00,2.29529,2.29529,2.29521,2.29521,4909758.0
2007-01-02 17:29:00,2.29529,2.29547,2.2952,2.29547,1366568.0
2007-01-02 17:30:00,2.29545,2.29546,2.29524,2.29543,7726667.0
2007-01-02 17:31:00,2.29538,2.29538,2.29484,2.29504,4421539.0
2007-01-02 17:32:00,2.2951,2.29525,2.2951,2.29522,9004506.0
2007-01-02 17:33:00,2.2951,2.2951,2.29486,2.29498,2609162.0
2007-01-02 17:34:00,2.29486,2.29527,2.29486,2.29527,2810169.0
2007-01-02 17:35:00,2.29531,2.29594,2.29528,2.29594,4560928.0
2007-01-02 17:36:00,2.29606,2.29646,2.29606,2.29616,8063045.0
2007-01-02 17:37:00,2.29608,2.29608,2.29573,2.29573,4180683.0
2007-01-02 17:38:00,2.296,2.29623,2.296,2.29623,17881567.0
2007-01-02 17:39:00,2.29643,2.29665,2.29637,2.29637,15310844.0
2007-01-02 17:40:00,2.29614,2.29668,2.29614,2.29668,12144224.0
2007-01-02 17:41:00,2.29658,2.29662,2.29638,2.29662,6924591.0
2007-01-02 17:42:00,2.29674,2.29708,2.29674,2.29708,1826001.0
2007-01-02 17:43:00,2.29717,2.29763,2.29717,2.29763,11100811.0
2007-01-02 17:44:00,2.29741,2.29741,2.29711,2.29711,682935.0
2007-01-02 17:45:00,2.29708,2.29718,2.29693,2.29693,8037462.0
2007-01-02 17:46:00,2.29677,2.29702,2.29677,2.2969,13037803.0
2007-01-02 17:47:00,2.29688,2.29715,2.29688,2.29715,6568542.0
2007-01-02 17:48:00,2.29723,2.29734,2.29711,2.29734,4169438.0
2007-01-02 17:49:00,2.29735,2.29735,2.29699,2.29699,4296973.0
2007-01-02 17:50:00,2.29691,2.29693,2.29638,2.29688,3795129.0
2007-01-02 17:51:00,2.29689,2.29704,2.29684,2.29695,4684102.0
2007-01-02 17:52:00,2.29709,2.29729,2.29709,2.29727,3634531.0
2007-01-02 17:53:00,2.29723,2.29723,2.2967,2.29685,5047051.0
2007-01-02 17:54:00,2.29689,2.29689,2.29668,2.29668,7122383.0
2007-01-02 17:55:00,2.29667,2.297,2.29654,2.297,2194856.0
2007-01-02 17:56:00,2.29693,2.29698,2.2967,2.29679,10164515.0
2007-01-02 17:57:00,2.29687,2.29688,2.29674,2.29681,1089573.0
2007-01-02 17:58:00,2.29669,2.29701,2.29669,2.29701,5860887.0
2007-01-02 17:59:00,2.29708,2.29751,2.29694,2.29751,1625954.0
2007-01-02 18:00:00,2.29758,2.29831,2.29758,2.29831,8308560.0
2007-01-02 18:01:00,2.29834,2.29898,2.29834,2.29898,1081506.0
2007-01-02 18:02:00,2.29902,2.29943,2.29902,2.29939,13158983.0
2007-01-02 18:03:00,2.29933,2.29946,2.29919,2.29922,4953640.0
2007-01-02 18:04:00,2.29916,2.29928,2.29907,2.29907,17109842.0
2007-01-02 18:05:00,2.29902,2.29902,2.29876,2.29876,7092062.0
2007-01-02 18:06:00,2.29879,2.29893,2.29872,2.29893,12385682.0
2007-01-02 18:07:00,2.29885,2.29885,2.29844,2.29844,8225361.0
2007-01-02 18:08:00,2.29842,2.29876,2.29836,2.29876,2592735.0
2007-01-02 18:09:00,2.29879,2.29904,2.29879,2.29904,1689291.0
2007-01-02 18:10:00,2.29919,2.29949,2.29919,2.29949,9639932.0
2007-01-02 18:11:00,2.29945,2.29945,2.29926,2.29926,9492322.0
2007-01-02 18:12:00,2.29944,2.29952,2.29934,2.29939,11730206.0
2007-01-02 18:13:00,2.29941,2.2995,2.29938,2.29945,2877142.0
2007-01-02 18:14:00,2.29961,2.29999,2.29936,2.29999,4169465.0
2007-01-02 18:15:00,2.30004,2.30004,2.29956,2.29968,5652802.0
2007-01-02 18:16:00,2.29974,2.29974,2.29955,2.29955,1473783.0
2007-01-02 18:17:00,2.29963,2.30002,2.29945,2.30002,13271340.0
2007-01-02 18:18:00,2.29993,2.30023,2.29993,2.30023,9144956.0
2007-01-02 18:19:00,2.29998,2.30007,2.29989,2.29989,5918859.0
2007-01-02 18:20:00,2.29988,2.30005,2.29977,2.29977,2095226.0
2007-01-02 18:21:00,2.29984,2.29989,2.29974,2.29989,13776531.0
2007-01-02 18:22:00,2.29982,2.3,2.29978,2.3,6486082.0
2007-01-02 18:23:00,2.29994,2.29995,2.29971,2.29971,5294132.0
2007-01-02 18:24:00,2.29966,2.29973,2.29961,2.29973,8900181.0
2007-01-02 18:25:00,2.29973,2.3001,2.29973,2.29985,10669059.0
2007-01-02 18:26:00,2.29982,2.29985,2.29934,2.29934,21174325.0
2007-01-02 18:27:00,2.29913,2.29925,2.29906,2.2991,6484789.0
2007-01-02 18:28:00,2.2993,2.29949,2.29906,2.29949,27829699.0
2007-01-02 18:29:00,2.2995,2.29959,2.29942,2.29945,2301722.0
2007-01-02 18:30:00,2.2994,2.2994,2.29923,2.29924,15327971.0
2007-01-02 18:31:00,2.29927,2.29927,2.29909,2.29921,1822029.0
2007-01-02 18:32:00,2.29926,2.29935,2.29918,2.29935,2604477.0
2007-01-02 18:33:00,2.29946,2.29948,2.29929,2.29948,2428885.0
2007-01-02 18:34:00,2.29954,2.29983,2.29954,2.29983,6115522.0
2007-01-02 18:35:00,2.29979,2.29979,2.29957,2.29968,9127646.0
2007-01-02 18:36:00,2.29965,2.29985,2.29965,2.29985,2347485.0
2007-01-02 18:37:00,2.29985,2.29985,2.29958,2.29962,3223973.0
2007-01-02 18:38:00,2.29971,2.29983,2.29971,2.29975,9170072.0
2007-01-02 18:39:00,2.29975,2.29975,2.29955,2.29955,5711382.0
2007-01-02 18:40:00,2.29942,2.29955,2.29927,2.29927,8332401.0
2007-01-02 18:41:00,2.29938,2.29938,2.29926,2.29929,2916291.0
2007-01-02 18:42:00,2.29922,2.29927,2.29899,2.29927,329786.0
2007-01-02 18:43:00,2.29919,2.2993,2.29905,2.29906,7662232.0
2007-01-02 18:44:00,2.29908,2.29908,2.29891,2.299,5780348.0
2007-01-02 18:45:00,2.29907,2.29908,2.29901,2.29904,5712369.0
2007-01-02 18:46:00,2.29922,2.29938,2.29922,2.29932,2397808.0
2007-01-02 18:47:00,2.29937,2.29943,2.29925,2.29939,5719645.0
2007-01-02 18:48:00,2.29932,2.29948,2.29932,2.29948,1983485.0
2007-01-02 18:49:00,2.29959,2.29959,2.29942,2.29955,2296147.0
2007-01-02 18:50:00,2.29952,2.29964,2.29942,2.29942,9265592.0
2007-01-02 18:51:00,2.29938,2.2996,2.29918,2.2996,8473159.0
2007-01-02 18:52:00,2.29985,2.30001,2.29985,2.29989,3551504.0
2007-01-02 18:53:00,2.29965,2.29965,2.29936,2.29943,3937781.0
2007-01-02 18:54:00,2.29948,2.29951,2.29937,2.29948,2959320.0
2007-01-02 18:55:00,2.29943,2.29966,2.29943,2.29966,4703109.0
2007-01-02 18:56:00,2.29965,2.29966,2.29951,2.29955,3246188.0
2007-01-02 18:57:00,2.29958,2.29958,2.29936,2.29936,2994479.0
2007-01-02 18:58:00,2.29894,2.29894,2.29855,2.2987,6054389.0
2007-01-02 18:59:00,2.29878,2.29889,2.29869,2.29871,3267888.0
2007-01-02 19:00:00,2.29854,2.2986,2.29832,2.2986,4537711.0
2007-01-02 19:01:00,2.29892,2.29913,2.2989,2.2989,5442088.0
2007-01-02 19:02:00,2.29865,2.29865,2.29832,2.29835,3098430.0
2007-01-02 19:03:00,2.29835,2.29842,2.29832,2.29842,14935950.0
2007-01-02 19:04:00,2.29843,2.29861,2.29838,2.29861,5549965.0
2007-01-02 19:05:00,2.29861,2.29861,2.29841,2.29855,4882103.0
2007-01-02 19:06:00,2.29846,2.29862,2.29846,2.29858,20348796.0
2007-01-02 19:07:00,2.29851,2.29856,2.29843,2.29851,1602127.0
2007-01-02 19:08:00,2.29862,2.29898,2.29862,2.29898,6005411.0
2007-01-02 19:09:00,2.29896,2.2992,2.29896,2.2992,3130897.0
2007-01-02 19:10:00,2.29919,2.29931,2.29909,2.29931,2827959.0
2007-01-02 19:11:00,2.29933,2.29951,2.29933,2.2994,3683434.0
2007-01-02 19:12:00,2.29956,2.29968,2.2995,2.29962,7746348.0
2007-01-02 19:13:00,2.29955,2.29955,2.29927,2.29949,1953188.0
2007-01-02 19:14:00,2.29937,2.29944,2.29927,2.29927,9271991.0
2007-01-02 19:15:00,2.29923,2.29923,2.29879,2.29879,11217231.0
2007-01-02 19:16:00,2.29879,2.29904,2.29857,2.29904,23875976.0
2007-01-02 19:17:00,2.29911,2.29934,2.29907,2.29934,2708805.0
2007-01-02 19:18:00,2.29909,2.29909,2.29895,2.29908,3642829.0
2007-01-02 19:19:00,2.29913,2.29913,2.29888,2.299,3538549.0
2007-01-02 19:20:00,2.29904,2.29919,2.29904,2.29908,1326064.0
2007-01-02 19:21:00,2.29916,2.29924,2.299,2.29919,3036584.0
2007-01-02 19:22:00,2.29907,2.29914,2.29892,2.29908,1348815.0
2007-01-02 19:23:00,2.29911,2.29935,2.29911,2.29935,3944137.0
2007-01-02 19:24:00,2.29954,2.29956,2.29943,2.29943,4467737.0
2007-01-02 19:25:00,2.29941,2.29948,2.29931,2.29938,1087017.0
2007-01-02 19:26:00,2.2994,2.29947,2.29937,2.29937,15059027.0
2007-01-02 19:27:00,2.29942,2.29946,2.29936,2.29937,1597425.0
2007-01-02 19:28:00,2.2993,2.2993,2.29904,2.29916,496452.0
2007-01-02 19:29:00,2.29923,2.29934,2.29921,2.29929,4772344.0
2007-01-02 19:30:00,2.29924,2.29924,2.29897,2.29902,7302493.0
2007-01-02 19:31:00,2.29883,2.29883,2.29842,2.29842,2557377.0
2007-01-02 19:32:00,2.29836,2.29857,2.29833,2.29833,2969701.0
2007-01-02 19:33:00,2.2984,2.29849,2.2984,2.29847,372352.0
2007-01-02 19:34:00,2.29845,2.29847,2.29832,2.29845,6220918.0
2007-01-02 19:35:00,2.2986,2.29863,2.2986,2.29863,4424238.0
2007-01-02 19:36:00,2.29876,2.29876,2.29847,2.29866,8385972.0
2007-01-02 19:37:00,2.29866,2.29872,2.29844,2.29844,3815169.0
2007-01-02 19:38:00,2.29861,2.2987,2.29861,2.2987,20505316.0
2007-01-02 19:39:00,2.29864,2.29875,2.29845,2.29874,6542606.0
2007-01-02 19:40:00,2.29868,2.29894,2.29868,2.29894,9386300.0
2007-01-02 19:41:00,2.29903,2.29915,2.29897,2.29908,1699553.0
2007-01-02 19:42:00,2.29902,2.29926,2.29897,2.29926,1023702.0
2007-01-02 19:43:00,2.29928,2.29943,2.29927,2.29943,2621174.0
2007-01-02 19:44:00,2.29933,2.29933,2.29914,2.29914,3079073.0
2007-01-02 19:45:00,2.29913,2.29919,2.29908,2.29918,6282029.0
2007-01-02 19:46:00,2.29924,2.29929,2.2992,2.2992,2740715.0
2007-01-02 19:47:00,2.29926,2.29939,2.29916,2.29939,8318563.0
2007-01-02 19:48:00,2.29969,2.29993,2.29964,2.29964,13681622.0
2007-01-02 19:49:00,2.29957,2.29957,2.29935,2.29935,2269166.0
2007-01-02 19:50:00,2.29901,2.29924,2.29901,2.2991,2442672.0
2007-01-02 19:51:00,2.29896,2.29941,2.29894,2.29941,536780.0
2007-01-02 19:52:00,2.29947,2.29947,2.29932,2.29932,2241607.0
2007-01-02 19:53:00,2.29934,2.29952,2.29934,2.29952,3309706.0
2007-01-02 19:54:00,2.2995,2.29976,2.2995,2.29976,937316.0
2007-01-02 19:55:00,2.29979,2.29999,2.29979,2.29996,2829266.0
2007-01-02 19:56:00,2.29991,2.3002,2.29991,2.3002,14973210.0
2007-01-02 19:57:00,2.3001,2.30036,2.30006,2.30036,6077927.0
2007-01-02 19:58:00,2.30045,2.30064,2.30045,2.30064,14145884.0
2007-01-02 19:59:00,2.3006,2.30065,2.30039,2.30065,1590023.0
2007-01-02 20:00:00,2.30054,2.30054,2.30039,2.30042,2426461.0
2007-01-02 20:01:00,2.30034,2.30035,2.29983,2.29983,12696977.0
2007-01-02 20:02:00,2.29991,2.29999,2.29991,2.29999,6096815.0
2007-01-02 20:03:00,2.29995,2.29995,2.29975,2.29977,6065420.0
2007-01-02 20:04:00,2.29945,2.30001,2.29945,2.29976,9129615.0
2007-01-02 20:05:00,2.29982,2.29996,2.29982,2.29996,10576842.0
2007-01-02 20:06:00,2.29998,2.30008,2.29991,2.29998,6803720.0
2007-01-02 20:07:00,2.30003,2.30003,2.29846,2.29973,2655622.0
2007-01-02 20:08:00,2.29978,2.30001,2.29978,2.29982,1886177.0
2007-01-02 20:09:00,2.29967,2.2998,2.29967,2.2998,507031.0
2007-01-02 20:11:00,2.29993,2.30006,2.29987,2.29987,670031.0
2007-01-02 20:12:00,2.29983,2.29983,2.29946,2.29965,1845262.0
2007-01-02 20:13:00,2.29949,2.29961,2.29931,2.29931,2373792.0
2007-01-02 20:14:00,2.29926,2.2994,2.29925,2.29926,1506446.0
2007-01-02 20:15:00,2.2991,2.29915,2.29893,2.29893,26253825.0
2007-01-02 20:16:00,2.29897,2.2993,2.29886,2.2993,15088012.0
2007-01-02 20:17:00,2.29932,2.29979,2.29928,2.29952,1155723.0
2007-01-02 20:18:00,2.29951,2.29951,2.29922,2.29924,4387188.0
2007-01-02 20:19:00,2.29949,2.29972,2.29949,2.29956,2875358.0
2007-01-02 20:20:00,2.29952,2.29952,2.29941,2.29949,712928.0
2007-01-02 20:21:00,2.29943,2.29943,2.29927,2.29927,3322799.0
2007-01-02 20:22:00,2.29921,2.29922,2.29903,2.29903,613387.0
2007-01-02 20:23:00,2.29901,2.29901,2.29858,2.29895,7374410.0
2007-01-02 20:24:00,2.29884,2.29938,2.29884,2.29938,3112042.0
2007-01-02 20:25:00,2.29933,2.29933,2.29876,2.29898,3793384.0
2007-01-02 20:26:00,2.29909,2.2995,2.29909,2.2995,3590639.0
2007-01-02 20:27:00,2.2995,2.29962,2.29938,2.29938,6939283.0
2007-01-02 20:28:00,2.29942,2.29957,2.29935,2.29957,1326371.0
2007-01-02 20:29:00,2.29957,2.29988,2.29957,2.29988,715317.0
2007-01-02 20:30:00,2.29983,2.30007,2.29968,2.30007,3374944.0
2007-01-02 20:31:00,2.30008,2.30029,2.30004,2.30029,624395.0
2007-01-02 20:32:00,2.30028,2.30028,2.30004,2.30004,5882556.0
2007-01-02 20:33:00,2.29998,2.29998,2.29948,2.29974,6540638.0
2007-01-02 20:34:00,2.29995,2.29997,2.29984,2.29997,1253706.0
2007-01-02 20:35:00,2.29998,2.29998,2.29984,2.29984,1268011.0
2007-01-02 20:36:00,2.29981,2.29981,2.29966,2.29966,3508622.0
2007-01-02 20:37:00,2.29961,2.29961,2.29931,2.29933,6292139.0
2007-01-02 20:38:00,2.29937,2.29937,2.29924,2.29935,12682881.0
2007-01-02 20:39:00,2.29936,2.29966,2.29933,2.29966,10621720.0
2007-01-02 20:40:00,2.29964,2.30008,2.2996,2.29982,3571777.0
2007-01-02 20:41:00,2.29973,2.29973,2.29927,2.29945,14651264.0
2007-01-02 20:42:00,2.29957,2.29978,2.29947,2.29978,983132.0
2007-01-02 20:43:00,2.29969,2.29969,2.29957,2.2996,6867284.0
2007-01-02 20:44:00,2.29954,2.29955,2.29911,2.2992,4483205.0
2007-01-02 20:45:00,2.2992,2.29926,2.29901,2.29919,3520236.0
2007-01-02 20:46:00,2.29924,2.29924,2.29905,2.29908,2595551.0
2007-01-02 20:47:00,2.29922,2.29925,2.299,2.29925,3482179.0
2007-01-02 20:48:00,2.2992,2.29937,2.2992,2.29937,592510.0
2007-01-02 20:49:00,2.29935,2.29945,2.29931,2.29932,2098786.0
2007-01-02 20:50:00,2.29939,2.29944,2.29929,2.29929,528409.0
2007-01-02 20:51:00,2.2991,2.2993,2.29902,2.2993,10270996.0
2007-01-02 20:52:00,2.29934,2.29944,2.29917,2.29917,20699264.0
2007-01-02 20:53:00,2.29913,2.29913,2.29896,2.29896,5843302.0
2007-01-02 20:55:00,2.29895,2.29907,2.29895,2.29907,4698981.0
2007-01-02 20:56:00,2.29906,2.29917,2.2989,2.29917,10379146.0
2007-01-02 20:57:00,2.29923,2.29951,2.29922,2.29951,801100.0
2007-01-02 20:58:00,2.29944,2.29944,2.29907,2.29907,3879488.0
2007-01-02 20:59:00,2.2991,2.29943,2.29909,2.29939,3496225.0
2007-01-02 21:00:00,2.2994,2.2994,2.29912,2.29912,1739721.0
2007-01-02 21:01:00,2.29908,2.29919,2.29887,2.299,3605344.0
2007-01-02 21:02:00,2.29886,2.29889,2.29834,2.29834,9932208.0
2007-01-02 21:03:00,2.29839,2.29839,2.29809,2.29809,298725.0
2007-01-02 21:04:00,2.29814,2.29827,2.29812,2.29827,5064309.0
2007-01-02 21:05:00,2.2982,2.29822,2.29793,2.29821,6057601.0
2007-01-02 21:06:00,2.29819,2.29848,2.2981,2.29848,1543270.0
2007-01-02 21:07:00,2.29852,2.29852,2.29832,2.29835,10902422.0
2007-01-02 21:08:00,2.29843,2.29843,2.29819,2.29822,5189123.0
2007-01-02 21:09:00,2.29794,2.29835,2.29794,2.29835,5727622.0
2007-01-02 21:10:00,2.29844,2.29882,2.29844,2.29882,480497.0
2007-01-02 21:11:00,2.29881,2.29921,2.29881,2.29904,3997262.0
2007-01-02 21:12:00,2.29905,2.29905,2.29849,2.29866,8186644.0
2007-01-02 21:13:00,2.29868,2.29877,2.29867,2.29877,1828380.0
2007-01-02 21:14:00,2.29865,2.2987,2.29853,2.29864,7649085.0
2007-01-02 21:15:00,2.29858,2.29867,2.29851,2.29867,801654.0
2007-01-02 21:16:00,2.29884,2.29899,2.29873,2.29899,4079554.0
2007-01-02 21:17:00,2.29893,2.29935,2.29893,2.29902,8341429.0
2007-01-02 21:18:00,2.2987,2.29876,2.29846,2.29876,1505456.0
2007-01-02 21:19:00,2.29898,2.29927,2.29896,2.29896,1244586.0
2007-01-02 21:21:00,2.29883,2.29894,2.29854,2.29858,13362215.0
2007-01-02 21:22:00,2.2986,2.2986,2.29849,2.29856,19657286.0
2007-01-02 21:23:00,2.29843,2.29866,2.29837,2.29866,7777928.0
2007-01-02 21:24:00,2.29884,2.29897,2.29877,2.29877,4304535.0
2007-01-02 21:25:00,2.29859,2.29859,2.29831,2.29843,1669458.0
2007-01-02 21:26:00,2.29841,2.29841,2.29818,2.29818,29173.0
2007-01-02 21:27:00,2.29835,2.29838,2.29825,2.29838,5415246.0
2007-01-02 21:28:00,2.29841,2.29849,2.29836,2.29849,4099293.0
2007-01-02 21:29:00,2.2984,2.2984,2.29815,2.29822,1748501.0
2007-01-02 21:30:00,2.2982,2.29832,2.29817,2.29817,6177724.0
2007-01-02 21:31:00,2.29818,2.29818,2.29788,2.2979,5817359.0
2007-01-02 21:32:00,2.29796,2.29799,2.29765,2.29765,3291806.0
2007-01-02 21:33:00,2.29759,2.29766,2.29733,2.29766,3158590.0
2007-01-02 21:34:00,2.29747,2.29795,2.29743,2.29743,37979680.0
2007-01-02 21:35:00,2.29729,2.29738,2.29719,2.29729,4422940.0
2007-01-02 21:36:00,2.29726,2.29726,2.29704,2.29704,3593770.0
2007-01-02 21:37:00,2.29709,2.29749,2.29706,2.29706,13441753.0
2007-01-02 21:38:00,2.29739,2.29739,2.29715,2.29715,1590485.0
2007-01-02 21:39:00,2.2973,2.29735,2.29711,2.29718,10824034.0
2007-01-02 21:40:00,2.29727,2.29744,2.29725,2.29744,1341350.0
2007-01-02 21:41:00,2.29741,2.29741,2.29713,2.29722,3429812.0
2007-01-02 21:42:00,2.29707,2.29713,2.29682,2.29682,5598396.0
2007-01-02 21:43:00,2.29685,2.29704,2.29685,2.29704,1204644.0
2007-01-02 21:44:00,2.29709,2.29719,2.29707,2.29707,21400633.0
2007-01-02 21:45:00,2.29709,2.29745,2.29709,2.29745,6948042.0
2007-01-02 21:46:00,2.29746,2.29755,2.29735,2.29755,5445250.0
2007-01-02 21:47:00,2.2976,2.2976,2.29744,2.29744,4214822.0
2007-01-02 21:48:00,2.29748,2.29787,2.29748,2.29787,10213854.0
2007-01-02 21:49:00,2.29794,2.29836,2.29794,2.298,3094944.0
2007-01-02 21:50:00,2.29809,2.29809,2.29761,2.29761,5039152.0
2007-01-02 21:51:00,2.2975,2.29767,2.2975,2.29761,6097182.0
2007-01-02 21:53:00,2.29763,2.2977,2.29746,2.29746,3371873.0
2007-01-02 21:54:00,2.29731,2.29782,2.29731,2.29782,1271863.0
2007-01-02 21:55:00,2.2979,2.2979,2.2978,2.29783,1295629.0
2007-01-02 21:56:00,2.29785,2.29795,2.29785,2.29795,14930602.0
2007-01-02 21:57:00,2.29804,2.2983,2.29804,2.2983,1369732.0
2007-01-02 21:58:00,2.29828,2.29828,2.29802,2.29802,2540875.0
2007-01-02 21:59:00,2.29776,2.29825,2.29776,2.29825,7528680.0
2007-01-02 22:00:00,2.29827,2.29827,2.29804,2.2981,2388855.0
2007-01-02 22:01:00,2.29815,2.29855,2.29815,2.29843,9998554.0
2007-01-02 22:02:00,2.29852,2.2989,2.29852,2.2989,2316724.0
2007-01-02 22:03:00,2.29896,2.29919,2.29896,2.29919,3747149.0
2007-01-02 22:04:00,2.29907,2.29907,2.29861,2.29863,8033226.0
2007-01-02 22:05:00,2.2987,2.29886,2.29865,2.29886,11453841.0
2007-01-02 22:06:00,2.29873,2.29924,2.29873,2.29924,3076027.0
2007-01-02 22:07:00,2.29938,2.29946,2.29938,2.29945,3057802.0
2007-01-02 22:08:00,2.29948,2.29954,2.29948,2.29954,482942.0
2007-01-02 22:09:00,2.29956,2.29956,2.29944,2.29944,804276.0
2007-01-02 22:10:00,2.29929,2.29952,2.29929,2.29952,3363337.0
2007-01-02 22:11:00,2.29957,2.29962,2.2995,2.29962,18980025.0
2007-01-02 22:13:00,2.29958,2.29958,2.29946,2.29951,5884565.0
2007-01-02 22:14:00,2.29949,2.29949,2.29936,2.29936,1717208.0
2007-01-02 22:15:00,2.29941,2.29954,2.29934,2.29934,10264593.0
2007-01-02 22:16:00,2.29942,2.29943,2.29928,2.29932,1803002.0
2007-01-02 22:17:00,2.29925,2.29934,2.29925,2.29927,2699406.0
2007-01-02 22:18:00,2.2992,2.29934,2.2992,2.29934,2477308.0
2007-01-02 22:19:00,2.29918,2.29936,2.29861,2.29861,1888118.0
2007-01-02 22:20:00,2.29882,2.29882,2.29849,2.2985,1866812.0
2007-01-02 22:21:00,2.29844,2.29844,2.2984,2.29843,21550108.0
2007-01-02 22:22:00,2.29833,2.2986,2.29833,2.29848,8933997.0
2007-01-02 22:23:00,2.29848,2.2988,2.29846,2.29846,14643351.0
2007-01-02 22:24:00,2.29838,2.29838,2.29816,2.29827,3473502.0
2007-01-02 22:25:00,2.2982,2.29821,2.29783,2.29783,6781195.0
2007-01-02 22:26:00,2.29781,2.29789,2.29767,2.29767,2614403.0
2007-01-02 22:27:00,2.29768,2.29768,2.29746,2.29746,498864.0
2007-01-02 22:28:00,2.29754,2.29756,2.29747,2.29756,2547928.0
2007-01-02 22:29:00,2.29739,2.29753,2.29739,2.29752,7935949.0
2007-01-02 22:30:00,2.29759,2.29761,2.29755,2.29761,3006225.0
2007-01-02 22:31:00,2.29767,2.29778,2.29743,2.29778,3635252.0
2007-01-02 22:32:00,2.29724,2.29732,2.29719,2.29731,6888306.0
2007-01-02 22:33:00,2.29729,2.29745,2.29729,2.29733,12221064.0
2007-01-02 22:34:00,2.29729,2.29736,2.29705,2.29736,1950157.0
2007-01-02 22:35:00,2.29732,2.29737,2.29719,2.29724,826336.0
2007-01-02 22:36:00,2.29729,2.29747,2.29719,2.29741,1847094.0
2007-01-02 22:37:00,2.29747,2.29766,2.29747,2.29756,765790.0
2007-01-02 22:38:00,2.2975,2.2975,2.29733,2.29733,1289677.0
2007-01-02 22:39:00,2.29724,2.29774,2.29724,2.29774,3975233.0
2007-01-02 22:40:00,2.29766,2.29767,2.29748,2.29748,8678058.0
2007-01-02 22:41:00,2.29751,2.2976,2.29751,2.29757,6174667.0
2007-01-02 22:42:00,2.29759,2.29768,2.29759,2.29768,472401.0
2007-01-02 22:43:00,2.2977,2.29788,2.29764,2.29785,12642814.0
2007-01-02 22:44:00,2.29779,2.29779,2.29751,2.29751,17603372.0
2007-01-02 22:45:00,2.29749,2.29749,2.29733,2.29733,609839.0
2007-01-02 22:46:00,2.29732,2.29732,2.29679,2.29679,8375609.0
2007-01-02 22:47:00,2.29672,2.29683,2.29665,2.29683,1955541.0
2007-01-02 22:48:00,2.29678,2.29681,2.29661,2.29681,4769120.0
2007-01-02 22:49:00,2.29682,2.2971,2.29682,2.2971,3062874.0
2007-01-02 22:50:00,2.29717,2.29723,2.29707,2.29712,4922714.0
2007-01-02 22:51:00,2.29667,2.29743,2.29667,2.29717,9790367.0
2007-01-02 22:52:00,2.29721,2.29722,2.29713,2.29713,5215853.0
2007-01-02 22:53:00,2.29702,2.2971,2.29689,2.29689,2868029.0
2007-01-02 22:54:00,2.29703,2.29716,2.29689,2.29689,3518201.0
2007-01-02 22:55:00,2.29667,2.29667,2.29633,2.29643,9533993.0
2007-01-02 22:56:00,2.29622,2.29627,2.29575,2.29575,8132840.0
2007-01-02 22:57:00,2.29555,2.29564,2.29545,2.29545,3180709.0
2007-01-02 22:58:00,2.29545,2.29552,2.29526,2.29526,7675053.0
2007-01-02 22:59:00,2.2952,2.2952,2.29495,2.29511,7900110.0
2007-01-02 23:00:00,2.29508,2.29508,2.29451,2.29451,3513400.0
2007-01-02 23:01:00,2.29444,2.29475,2.29444,2.29475,3094351.0
2007-01-02 23:02:00,2.29481,2.29505,2.29481,2.29505,14774965.0
2007-01-02 23:03:00,2.29517,2.29517,2.29503,2.29511,3736280.0
2007-01-02 23:04:00,2.29512,2.29512,2.29485,2.29488,7340318.0
2007-01-02 23:05:00,2.29499,2.29527,2.29499,2.29508,7031218.0
2007-01-02 23:06:00,2.29529,2.29539,2.29519,2.29539,677005.0
2007-01-02 23:07:00,2.29532,2.29545,2.29532,2.29539,2664772.0
2007-01-02 23:08:00,2.29543,2.29574,2.29543,2.29574,1100679.0
2007-01-02 23:09:00,2.29601,2.29639,2.29601,2.29639,4026282.0
2007-01-02 23:10:00,2.29653,2.2969,2.29653,2.2968,1432560.0
2007-01-02 23:11:00,2.29681,2.29688,2.29671,2.29674,7639704.0
2007-01-02 23:12:00,2.29652,2.29697,2.29652,2.29694,3120868.0
2007-01-02 23:13:00,2.29701,2.29708,2.29701,2.29708,508216.0
2007-01-02 23:14:00,2.2971,2.2971,2.29698,2.29702,13921478.0
2007-01-02 23:15:00,2.29691,2.29691,2.2965,2.2965,4406278.0
2007-01-02 23:16:00,2.29651,2.29658,2.29634,2.29658,4945937.0
2007-01-02 23:17:00,2.29658,2.29659,2.29635,2.29648,9918939.0
2007-01-02 23:18:00,2.29643,2.29643,2.29637,2.29637,1592044.0
2007-01-02 23:19:00,2.29633,2.2966,2.29629,2.2966,10939897.0
2007-01-02 23:20:00,2.29659,2.29662,2.29648,2.29662,2742328.0
2007-01-02 23:21:00,2.29666,2.29666,2.29652,2.29659,2579554.0
2007-01-02 23:22:00,2.29669,2.29676,2.29663,2.29671,860606.0
2007-01-02 23:23:00,2.2969,2.29704,2.29689,2.29689,12972128.0
2007-01-02 23:24:00,2.29682,2.29682,2.29656,2.29682,3802410.0
2007-01-02 23:25:00,2.29692,2.29704,2.29663,2.29669,2786989.0
2007-01-02 23:26:00,2.29673,2.29712,2.29673,2.29712,10716995.0
2007-01-02 23:27:00,2.29714,2.29717,2.29705,2.29705,4071845.0
2007-01-02 23:28:00,2.29713,2.29713,2.29704,2.29704,113383.0
2007-01-02 23:29:00,2.29698,2.29712,2.29695,2.2971,1199266.0
2007-01-02 23:30:00,2.29707,2.29723,2.29707,2.29714,2449326.0
2007-01-02 23:31:00,2.29714,2.29735,2.29714,2.29735,985297.0
2007-01-02 23:32:00,2.29723,2.29723,2.29705,2.29705,990066.0
2007-01-02 23:34:00,2.29692,2.29706,2.29692,2.29706,4702610.0
2007-01-02 23:35:00,2.29711,2.29725,2.29705,2.29705,1507065.0
2007-01-02 23:36:00,2.29698,2.29698,2.2967,2.29673,7047665.0
2007-01-02 23:37:00,2.29684,2.29688,2.29684,2.29688,8801367.0
2007-01-02 23:38:00,2.29673,2.29676,2.2966,2.2966,1881314.0
2007-01-02 23:39:00,2.29668,2.29668,2.2965,2.2965,10439111.0
2007-01-02 23:40:00,2.29665,2.297,2.29665,2.297,6840216.0
2007-01-02 23:41:00,2.29698,2.29698,2.29689,2.29689,8318278.0
2007-01-02 23:42:00,2.2968,2.29706,2.29676,2.29706,845945.0
2007-01-02 23:43:00,2.2973,2.29754,2.29724,2.29754,6050083.0
2007-01-02 23:44:00,2.29734,2.29738,2.2972,2.29738,9093927.0
2007-01-02 23:45:00,2.29736,2.29744,2.29736,2.2974,6051664.0
2007-01-02 23:46:00,2.29721,2.29725,2.2971,2.2971,18081818.0
2007-01-02 23:47:00,2.29706,2.29706,2.2969,2.2969,18140359.0
2007-01-02 23:48:00,2.29702,2.29734,2.29702,2.29734,2701903.0
2007-01-02 23:49:00,2.29742,2.29742,2.29728,2.29728,6977113.0
2007-01-02 23:50:00,2.29712,2.29716,2.297,2.297,1004799.0
2007-01-02 23:51:00,2.29709,2.29719,2.29685,2.29717,2956698.0
2007-01-02 23:52:00,2.29739,2.29787,2.29739,2.29773,10701865.0
2007-01-02 23:53:00,2.29771,2.29784,2.29757,2.29784,4963629.0
2007-01-02 23:54:00,2.29791,2.29823,2.29791,2.29823,3551780.0
2007-01-02 23:55:00,2.29809,2.29828,2.29802,2.29828,539006.0
2007-01-02 23:56:00,2.29851,2.29855,2.29851,2.29855,165051.0
2007-01-02 23:57:00,2.29859,2.29885,2.29859,2.29885,3493189.0
2007-01-02 23:58:00,2.2988,2.29927,2.2988,2.29926,1830086.0
2007-01-02 23:59:00,2.29938,2.2999,2.29938,2.2999,14919664.0
2007-01-03 00:00:00,2.29979,2.29979,2.29879,2.29887,9277040.0
2007-01-03 00:01:00,2.29882,2.299,2.29882,2.29892,19239910.0
2007-01-03 00:02:00,2.29876,2.29876,2.29836,2.29836,5049627.0
2007-01-03 00:03:00,2.2985,2.2986,2.29837,2.2985,2313767.0
2007-01-03 00:04:00,2.29836,2.29838,2.29808,2.29838,1086576.0
2007-01-03 00:05:00,2.29837,2.29837,2.29811,2.29828,9197570.0
2007-01-03 00:06:00,2.29834,2.29878,2.29834,2.29878,2178810.0
2007-01-03 00:07:00,2.29894,2.29905,2.29894,2.29905,418746.0
2007-01-03 00:08:00,2.29923,2.2994,2.29913,2.29913,3770909.0
2007-01-03 00:09:00,2.2992,2.29929,2.29884,2.29929,10625044.0
2007-01-03 00:10:00,2.29918,2.29938,2.29918,2.29938,2105117.0
2007-01-03 00:11:00,2.29938,2.29958,2.29937,2.29958,330007.0
2007-01-03 00:12:00,2.29953,2.29953,2.29916,2.29916,10833496.0
2007-01-03 00:13:00,2.29921,2.29956,2.29911,2.29956,6346636.0
2007-01-03 00:14:00,2.29959,2.29979,2.29945,2.29979,2143194.0
2007-01-03 00:15:00,2.29977,2.29977,2.29956,2.29964,9554916.0
2007-01-03 00:16:00,2.29966,2.29992,2.29966,2.29992,15003796.0
2007-01-03 00:17:00,2.29996,2.29996,2.29993,2.29993,544587.0
2007-01-03 00:18:00,2.30001,2.30001,2.29969,2.29969,7465839.0
2007-01-03 00:19:00,2.2997,2.2997,2.29914,2.29914,3081912.0
2007-01-03 00:20:00,2.29917,2.29922,2.29915,2.29915,583760.0
2007-01-03 00:21:00,2.29916,2.29925,2.29916,2.29925,632365.0
2007-01-03 00:22:00,2.2993,2.29931,2.29917,2.29931,21483134.0
2007-01-03 00:23:00,2.29935,2.29961,2.29935,2.29961,14016641.0
2007-01-03 00:24:00,2.29954,2.29954,2.29937,2.29951,3267892.0
2007-01-03 00:25:00,2.2992,2.29956,2.2992,2.29956,4576846.0
2007-01-03 00:26:00,2.29944,2.29944,2.29922,2.29937,5193399.0
2007-01-03 00:27:00,2.29942,2.29942,2.29929,2.2994,2947601.0
2007-01-03 00:28:00,2.29949,2.29957,2.29939,2.29954,7725685.0
2007-01-03 00:29:00,2.29928,2.29935,2.29919,2.29919,1734428.0
2007-01-03 00:30:00,2.2991,2.2991,2.29883,2.29909,4905327.0
2007-01-03 00:31:00,2.29918,2.29935,2.29916,2.29935,4157144.0
2007-01-03 00:32:00,2.29932,2.29937,2.29923,2.29923,1553045.0
2007-01-03 00:33:00,2.29917,2.29928,2.29908,2.29928,4080843.0
2007-01-03 00:34:00,2.29927,2.29932,2.29926,2.29928,8273376.0
2007-01-03 00:35:00,2.29926,2.29933,2.2992,2.29933,10317133.0
2007-01-03 00:36:00,2.29931,2.29933,2.29917,2.29926,1888061.0
2007-01-03 00:37:00,2.29926,2.29935,2.29913,2.29926,5565600.0
2007-01-03 00:38:00,2.2992,2.2992,2.29903,2.29905,4579874.0
2007-01-03 00:39:00,2.299,2.29908,2.29892,2.29892,4717563.0
2007-01-03 00:40:00,2.29906,2.29906,2.29872,2.299,1348739.0
2007-01-03 00:41:00,2.29914,2.29914,2.29904,2.29911,1623993.0
2007-01-03 00:42:00,2.29908,2.29915,2.29907,2.29908,5238692.0
2007-01-03 00:43:00,2.2991,2.2991,2.29891,2.29891,3167538.0
2007-01-03 00:44:00,2.29881,2.29904,2.29881,2.29904,320447.0
2007-01-03 00:45:00,2.29907,2.2991,2.299,2.299,2950607.0
2007-01-03 00:46:00,2.29893,2.29893,2.29878,2.29878,1057810.0
2007-01-03 00:47:00,2.29894,2.29916,2.29894,2.29916,322638.0
2007-01-03 00:48:00,2.29901,2.29915,2.29901,2.29915,1300162.0
2007-01-03 00:49:00,2.29913,2.29923,2.29909,2.29911,7175570.0
2007-01-03 00:50:00,2.29898,2.29899,2.29882,2.29882,7251046.0
2007-01-03 00:51:00,2.29874,2.29874,2.29847,2.29847,4199294.0
2007-01-03 00:52:00,2.29788,2.2983,2.29788,2.29788,8113545.0
2007-01-03 00:53:00,2.29788,2.29798,2.29788,2.29798,4041779.0
2007-01-03 00:54:00,2.29799,2.2982,2.29799,2.2982,5069251.0
2007-01-03 00:55:00,2.29849,2.29849,2.29809,2.29826,4499177.0
2007-01-03 00:56:00,2.29823,2.29828,2.29807,2.29828,7432891.0
2007-01-03 00:58:00,2.29822,2.29844,2.29822,2.29844,975289.0
2007-01-03 00:59:00,2.29837,2.2985,2.29837,2.2985,1353985.0
2007-01-03 01:00:00,2.29843,2.29856,2.29843,2.29844,11488685.0
2007-01-03 01:01:00,2.29851,2.29885,2.29851,2.29885,2363174.0
2007-01-03 01:02:00,2.29884,2.29887,2.29875,2.29875,4691190.0
2007-01-03 01:05:00,2.29867,2.29893,2.29867,2.29892,4276883.0
2007-01-03 01:06:00,2.29897,2.29902,2.29897,2.29902,1621924.0
2007-01-03 01:07:00,2.299,2.29911,2.2988,2.29911,7989805.0
2007-01-03 01:08:00,2.29899,2.29938,2.29899,2.29938,501746.0
2007-01-03 01:09:00,2.29915,2.29915,2.29888,2.29889,8410047.0
2007-01-03 01:10:00,2.29877,2.29882,2.29874,2.29874,6139770.0
2007-01-03 01:11:00,2.29878,2.29893,2.29869,2.29872,7717816.0
2007-01-03 01:12:00,2.29871,2.29881,2.29863,2.29863,16219272.0
2007-01-03 01:13:00,2.2986,2.29868,2.2986,2.29868,103176.0
2007-01-03 01:14:00,2.29878,2.2988,2.29868,2.29869,10527045.0
2007-01-03 01:15:00,2.29856,2.29868,2.29842,2.29868,1818657.0
2007-01-03 01:16:00,2.29856,2.29863,2.29856,2.29859,383300.0
2007-01-03 01:17:00,2.2986,2.29863,2.29853,2.29863,5372095.0
2007-01-03 01:18:00,2.29864,2.29866,2.29848,2.29866,5023259.0
2007-01-03 01:19:00,2.2986,2.29872,2.2986,2.29872,7284206.0
2007-01-03 01:20:00,2.29874,2.29874,2.29856,2.29856,8065066.0
2007-01-03 01:21:00,2.29842,2.29842,2.29814,2.29814,2961467.0
2007-01-03 01:22:00,2.29832,2.29839,2.29832,2.29839,1380698.0
2007-01-03 01:23:00,2.29841,2.29841,2.29815,2.29815,7822541.0
2007-01-03 01:24:00,2.29827,2.29844,2.29821,2.29842,11731994.0
2007-01-03 01:25:00,2.29839,2.29839,2.2982,2.29821,6985155.0
2007-01-03 01:26:00,2.29818,2.29834,2.29818,2.29834,6633611.0
2007-01-03 01:27:00,2.29833,2.29842,2.29827,2.29827,2080451.0
2007-01-03 01:28:00,2.29824,2.29831,2.29824,2.29831,619386.0
2007-01-03 01:29:00,2.2984,2.29843,2.29826,2.29837,1645831.0
2007-01-03 01:30:00,2.29831,2.29834,2.29818,2.29828,15587929.0
2007-01-03 01:31:00,2.29826,2.2984,2.29804,2.2984,2731910.0
2007-01-03 01:32:00,2.29838,2.29838,2.29833,2.29836,1486113.0
2007-01-03 01:33:00,2.29841,2.29851,2.29837,2.29849,4241081.0
2007-01-03 01:34:00,2.29845,2.29845,2.29813,2.29813,1853785.0
2007-01-03 01:35:00,2.29826,2.29826,2.29819,2.29819,37875.0
2007-01-03 01:36:00,2.29829,2.29865,2.29829,2.29865,1340095.0
2007-01-03 01:37:00,2.29866,2.29901,2.29866,2.29901,1322146.0
2007-01-03 01:38:00,2.29861,2.29892,2.29861,2.29881,550380.0
2007-01-03 01:39:00,2.29878,2.29878,2.29846,2.29852,5891732.0
2007-01-03 01:40:00,2.29852,2.29852,2.29833,2.29848,1316349.0
2007-01-03 01:41:00,2.29847,2.2985,2.29829,2.29841,8398353.0
2007-01-03 01:42:00,2.29839,2.29843,2.29823,2.29823,4944997.0
2007-01-03 01:43:00,2.29817,2.29817,2.29792,2.29792,10353663.0
2007-01-03 01:44:00,2.29804,2.29805,2.29792,2.29805,8198860.0
2007-01-03 01:45:00,2.29805,2.29809,2.29801,2.29801,884741.0
2007-01-03 01:46:00,2.29794,2.29794,2.29781,2.29781,615357.0
2007-01-03 01:47:00,2.29772,2.29772,2.29743,2.29752,4539796.0
2007-01-03 01:48:00,2.29761,2.29761,2.29731,2.29737,4551177.0
2007-01-03 01:49:00,2.29747,2.29747,2.29689,2.29723,5281061.0
2007-01-03 01:50:00,2.29715,2.29734,2.29715,2.29734,11780547.0
2007-01-03 01:51:00,2.2973,2.29757,2.29725,2.29757,2340997.0
2007-01-03 01:52:00,2.29763,2.29811,2.29763,2.29811,1869495.0
2007-01-03 01:53:00,2.29802,2.29802,2.29793,2.29793,729597.0
2007-01-03 01:54:00,2.29802,2.29802,2.29744,2.29744,1840554.0
2007-01-03 01:55:00,2.29754,2.29754,2.29719,2.29744,1393262.0
2007-01-03 01:56:00,2.29752,2.29783,2.29752,2.29783,1854950.0
2007-01-03 01:57:00,2.29785,2.29785,2.29768,2.2977,7822500.0
2007-01-03 01:58:00,2.29771,2.29781,2.29768,2.29781,3010577.0
2007-01-03 01:59:00,2.29783,2.298,2.2978,2.2978,1280269.0
2007-01-03 02:00:00,2.29783,2.29801,2.29781,2.29781,1323413.0
2007-01-03 02:01:00,2.29778,2.29778,2.29764,2.29767,2813360.0
2007-01-03 02:02:00,2.29768,2.29768,2.29742,2.29747,7716781.0
2007-01-03 02:03:00,2.29756,2.29789,2.29745,2.29789,1801621.0
2007-01-03 02:04:00,2.29791,2.29791,2.29764,2.29782,1456014.0
2007-01-03 02:05:00,2.2976,2.29783,2.2976,2.29772,2001254.0
2007-01-03 02:07:00,2.29761,2.29773,2.29745,2.29745,454884.0
2007-01-03 02:08:00,2.29734,2.29737,2.29723,2.29723,2452332.0
2007-01-03 02:09:00,2.2973,2.29749,2.29724,2.29739,11469720.0
2007-01-03 02:10:00,2.29743,2.29782,2.29743,2.29782,1208019.0
2007-01-03 02:11:00,2.29752,2.29752,2.29719,2.2975,4184989.0
2007-01-03 02:12:00,2.29748,2.29759,2.29744,2.29759,4821710.0
2007-01-03 02:13:00,2.29767,2.29787,2.29761,2.29787,5855232.0
2007-01-03 02:14:00,2.29766,2.29766,2.29739,2.29739,889009.0
2007-01-03 02:15:00,2.29736,2.29737,2.29722,2.29722,8005137.0
2007-01-03 02:16:00,2.29705,2.29713,2.29688,2.29688,9566352.0
2007-01-03 02:17:00,2.29685,2.29685,2.29664,2.29664,5301241.0
2007-01-03 02:18:00,2.29662,2.29662,2.29632,2.29639,7781298.0
2007-01-03 02:19:00,2.29619,2.2964,2.29614,2.29627,1325495.0
2007-01-03 02:20:00,2.29621,2.29644,2.29621,2.29644,5634247.0
2007-01-03 02:21:00,2.29661,2.29682,2.29632,2.29632,564956.0
2007-01-03 02:22:00,2.29673,2.2969,2.29673,2.2969,3948089.0
2007-01-03 02:23:00,2.29689,2.29693,2.29666,2.29669,2882188.0
2007-01-03 02:24:00,2.2965,2.29654,2.2965,2.29654,40496.0
2007-01-03 02:25:00,2.29668,2.29694,2.29668,2.29694,1743263.0
2007-01-03 02:26:00,2.29696,2.29706,2.29693,2.29706,3935672.0
2007-01-03 02:27:00,2.29711,2.29723,2.2971,2.29723,1348165.0
2007-01-03 02:28:00,2.29735,2.29735,2.29681,2.29707,2701116.0
2007-01-03 02:29:00,2.29716,2.29725,2.29707,2.29725,16139916.0
2007-01-03 02:30:00,2.29743,2.29773,2.29739,2.29773,1776014.0
2007-01-03 02:31:00,2.29776,2.2978,2.29776,2.2978,584327.0
2007-01-03 02:32:00,2.2979,2.298,2.29779,2.29779,2234401.0
2007-01-03 02:33:00,2.29782,2.29799,2.29782,2.29796,7004129.0
2007-01-03 02:34:00,2.29797,2.29797,2.2977,2.29791,7196681.0
2007-01-03 02:35:00,2.29795,2.29831,2.29795,2.29831,12349469.0
2007-01-03 02:36:00,2.2985,2.29862,2.2985,2.29862,1893915.0
2007-01-03 02:37:00,2.2985,2.29874,2.2985,2.29874,1452602.0
2007-01-03 02:38:00,2.29862,2.29881,2.29862,2.29881,2758445.0
2007-01-03 02:39:00,2.29888,2.29891,2.29884,2.29884,8201205.0
2007-01-03 02:40:00,2.29871,2.29871,2.29855,2.29856,7500212.0
2007-01-03 02:41:00,2.29858,2.29858,2.29841,2.29842,4650304.0
2007-01-03 02:42:00,2.29845,2.29873,2.29845,2.29873,319956.0
2007-01-03 02:43:00,2.29875,2.2989,2.29875,2.29885,2576401.0
2007-01-03 02:44:00,2.29883,2.29883,2.29854,2.29855,1920238.0
2007-01-03 02:45:00,2.29859,2.29859,2.29828,2.2983,11312104.0
2007-01-03 02:46:00,2.29821,2.29821,2.2982,2.2982,112946.0
2007-01-03 02:47:00,2.29827,2.29842,2.29827,2.2984,17363528.0
2007-01-03 02:48:00,2.29835,2.29852,2.29823,2.29852,7910029.0
2007-01-03 02:49:00,2.2985,2.29857,2.29826,2.29857,6584910.0
2007-01-03 02:50:00,2.29856,2.29885,2.29856,2.29885,11600358.0
2007-01-03 02:51:00,2.29889,2.29923,2.29878,2.29907,11614754.0
2007-01-03 02:52:00,2.2992,2.2992,2.29881,2.29881,8142061.0
2007-01-03 02:53:00,2.29892,2.29892,2.29887,2.29887,1050194.0
2007-01-03 02:54:00,2.29878,2.29913,2.29878,2.29895,1516809.0
2007-01-03 02:55:00,2.29892,2.29892,2.29884,2.29884,196464.0
2007-01-03 02:56:00,2.2988,2.29881,2.29863,2.29863,622290.0
2007-01-03 02:57:00,2.2986,2.2986,2.29831,2.29836,4436955.0
2007-01-03 02:58:00,2.29836,2.29836,2.29803,2.29803,2561151.0
2007-01-03 02:59:00,2.29809,2.29809,2.29802,2.29802,2522544.0
2007-01-03 03:00:00,2.29815,2.29833,2.29815,2.29829,9890212.0
2007-01-03 03:01:00,2.29832,2.29862,2.29832,2.2984,1441615.0
2007-01-03 03:02:00,2.29849,2.29849,2.29819,2.29819,1242460.0
2007-01-03 03:03:00,2.29802,2.29814,2.29802,2.29814,7664355.0
2007-01-03 03:04:00,2.29821,2.29824,2.29805,2.29805,4098733.0
2007-01-03 03:05:00,2.29799,2.29799,2.29786,2.29786,4907709.0
2007-01-03 03:06:00,2.29793,2.29803,2.29793,2.29803,3782313.0
2007-01-03 03:07:00,2.29811,2.2982,2.29782,2.29782,8852750.0
2007-01-03 03:08:00,2.29831,2.29847,2.29827,2.29847,10876874.0
2007-01-03 03:09:00,2.29826,2.29826,2.2979,2.29804,23795405.0
2007-01-03 03:10:00,2.29809,2.29816,2.29794,2.29816,6852801.0
2007-01-03 03:12:00,2.29809,2.29835,2.29809,2.29832,2872192.0
2007-01-03 03:13:00,2.29842,2.29858,2.29838,2.29858,1369644.0
2007-01-03 03:14:00,2.29858,2.29891,2.29847,2.29877,3628105.0
2007-01-03 03:15:00,2.29888,2.29921,2.29888,2.29913,1213246.0
2007-01-03 03:16:00,2.29912,2.29912,2.29908,2.29908,2575619.0
2007-01-03 03:17:00,2.29902,2.29904,2.29892,2.29892,4181304.0
2007-01-03 03:18:00,2.29892,2.29892,2.29888,2.29888,153618.0
2007-01-03 03:19:00,2.29872,2.29875,2.29844,2.2986,1224313.0
2007-01-03 03:20:00,2.29844,2.29854,2.29816,2.29817,4753211.0
2007-01-03 03:21:00,2.29825,2.29831,2.29816,2.29829,4838747.0
2007-01-03 03:22:00,2.29837,2.29838,2.29816,2.29834,5357204.0
2007-01-03 03:23:00,2.29835,2.29837,2.29811,2.29825,1824388.0
2007-01-03 03:24:00,2.29831,2.29858,2.29831,2.29858,10039260.0
2007-01-03 03:25:00,2.29864,2.29864,2.29852,2.2986,8017616.0
2007-01-03 03:26:00,2.29865,2.29865,2.29865,2.29865,561876.0
2007-01-03 03:27:00,2.29866,2.29866,2.29846,2.29854,1518723.0
2007-01-03 03:28:00,2.29859,2.29865,2.2985,2.29864,3867830.0
2007-01-03 03:29:00,2.29862,2.29862,2.2984,2.29848,5056518.0
2007-01-03 03:30:00,2.29848,2.2985,2.29828,2.29828,1725456.0
2007-01-03 03:31:00,2.29846,2.29852,2.2983,2.29852,7116512.0
2007-01-03 03:32:00,2.29856,2.29856,2.29843,2.29844,2742465.0
2007-01-03 03:33:00,2.29844,2.29856,2.29839,2.29855,5507316.0
2007-01-03 03:34:00,2.29861,2.29861,2.29816,2.29816,4773515.0
2007-01-03 03:35:00,2.29853,2.29861,2.2985,2.2985,3386768.0
2007-01-03 03:36:00,2.2986,2.2986,2.29854,2.29854,15633731.0
2007-01-03 03:37:00,2.29854,2.2988,2.29852,2.2988,19796475.0
2007-01-03 03:38:00,2.29868,2.29896,2.29868,2.29896,642751.0
2007-01-03 03:40:00,2.299,2.29909,2.29873,2.29909,3211998.0
2007-01-03 03:41:00,2.299,2.2993,2.299,2.2993,3827240.0
2007-01-03 03:42:00,2.29924,2.2994,2.29924,2.2994,3783308.0
2007-01-03 03:43:00,2.29936,2.29936,2.29913,2.29913,14232271.0
2007-01-03 03:44:00,2.29912,2.29912,2.29876,2.29882,10044062.0
2007-01-03 03:45:00,2.2988,2.29892,2.29866,2.29892,2079604.0
2007-01-03 03:46:00,2.29878,2.29878,2.2985,2.29872,6823605.0
2007-01-03 03:47:00,2.29876,2.29902,2.29865,2.29902,2200739.0
2007-01-03 03:48:00,2.29911,2.29942,2.29911,2.29942,330007.0
2007-01-03 03:49:00,2.29943,2.29943,2.29907,2.29907,1949363.0
2007-01-03 03:50:00,2.29914,2.29914,2.29859,2.29874,11388043.0
2007-01-03 03:51:00,2.29873,2.29902,2.29873,2.29902,3879536.0
2007-01-03 03:52:00,2.29902,2.2993,2.29901,2.2993,4135757.0
2007-01-03 03:53:00,2.29935,2.29935,2.29907,2.29907,2404073.0
2007-01-03 03:54:00,2.29908,2.29915,2.29908,2.29908,7907505.0
2007-01-03 03:55:00,2.29907,2.29907,2.29866,2.29904,1047706.0
2007-01-03 03:56:00,2.29911,2.29911,2.29889,2.29903,2379929.0
2007-01-03 03:57:00,2.29894,2.29911,2.29894,2.29903,5070416.0
2007-01-03 03:58:00,2.29906,2.29915,2.29902,2.29906,20049929.0
2007-01-03 03:59:00,2.29913,2.29916,2.299,2.29902,9498351.0
2007-01-03 04:00:00,2.2991,2.29917,2.29904,2.29917,14999160.0
2007-01-03 04:01:00,2.29911,2.29931,2.29911,2.29922,910740.0
2007-01-03 04:02:00,2.29935,2.29958,2.29931,2.29958,3410319.0
2007-01-03 04:03:00,2.29964,2.29985,2.29964,2.29977,7147324.0
2007-01-03 04:04:00,2.29981,2.30019,2.29981,2.29989,3725407.0
2007-01-03 04:05:00,2.29991,2.29991,2.29963,2.29963,4242295.0
2007-01-03 04:06:00,2.29943,2.29958,2.2994,2.29956,5398769.0
2007-01-03 04:07:00,2.29955,2.29955,2.29928,2.29928,10928075.0
2007-01-03 04:08:00,2.29918,2.29931,2.29894,2.29931,2831816.0
2007-01-03 04:09:00,2.29932,2.29944,2.2993,2.29937,987906.0
2007-01-03 04:10:00,2.29943,2.29948,2.29924,2.29948,6749651.0
2007-01-03 04:11:00,2.2995,2.29967,2.29942,2.29967,2921608.0
2007-01-03 04:12:00,2.29969,2.29978,2.29969,2.29974,16590781.0
2007-01-03 04:13:00,2.29978,2.29978,2.29951,2.29961,17022988.0
2007-01-03 04:14:00,2.29974,2.29998,2.29974,2.29998,2000739.0
2007-01-03 04:15:00,2.29999,2.29999,2.29953,2.29955,8421863.0
2007-01-03 04:16:00,2.29967,2.29968,2.29946,2.29961,6510364.0
2007-01-03 04:17:00,2.29957,2.2997,2.29951,2.29951,889346.0
2007-01-03 04:18:00,2.29953,2.29956,2.29953,2.29956,8584394.0
2007-01-03 04:19:00,2.29957,2.29957,2.29933,2.29942,7122999.0
2007-01-03 04:20:00,2.29935,2.29961,2.29935,2.29961,10879739.0
2007-01-03 04:21:00,2.29967,2.29989,2.2996,2.29989,2989578.0
2007-01-03 04:22:00,2.29991,2.30009,2.29978,2.29999,4889834.0
2007-01-03 04:23:00,2.29997,2.29997,2.29955,2.29973,7446815.0
2007-01-03 04:26:00,2.2997,2.2997,2.29962,2.29962,2587199.0
2007-01-03 04:27:00,2.29979,2.30022,2.29979,2.30022,1033796.0
2007-01-03 04:28:00,2.3003,2.3003,2.30019,2.30019,1063233.0
2007-01-03 04:29:00,2.30014,2.30014,2.30006,2.30006,2325162.0
2007-01-03 04:30:00,2.30003,2.30003,2.29971,2.29972,1306673.0
2007-01-03 04:31:00,2.29977,2.29987,2.29977,2.29987,123631.0
2007-01-03 04:32:00,2.29977,2.29989,2.29977,2.29985,4107166.0
2007-01-03 04:33:00,2.29983,2.29983,2.29972,2.29972,11133382.0
2007-01-03 04:34:00,2.29975,2.30004,2.29963,2.29982,3142501.0
2007-01-03 04:35:00,2.29977,2.29978,2.29956,2.29968,623654.0
2007-01-03 04:36:00,2.29969,2.29987,2.29969,2.29983,13800136.0
2007-01-03 04:37:00,2.29981,2.29981,2.29952,2.29952,803986.0
2007-01-03 04:38:00,2.29971,2.29989,2.29968,2.29989,2434919.0
2007-01-03 04:39:00,2.29988,2.3002,2.29988,2.3002,8371749.0
2007-01-03 04:42:00,2.3,2.30001,2.29978,2.30001,9113320.0
2007-01-03 04:43:00,2.30005,2.30005,2.29989,2.29996,4927703.0
2007-01-03 04:45:00,2.29992,2.30013,2.29987,2.30013,13870158.0
2007-01-03 04:46:00,2.30011,2.30041,2.30011,2.30041,10602370.0
2007-01-03 04:47:00,2.30023,2.30023,2.2999,2.2999,2939223.0
2007-01-03 04:48:00,2.30008,2.30008,2.29982,2.30002,8243988.0
2007-01-03 04:49:00,2.30006,2.30022,2.30006,2.30014,1365254.0
2007-01-03 04:50:00,2.30018,2.30031,2.30018,2.30031,263668.0
2007-01-03 04:51:00,2.30041,2.3005,2.30023,2.30029,1450959.0
2007-01-03 04:52:00,2.30064,2.30064,2.30041,2.30041,2731979.0
2007-01-03 04:53:00,2.3005,2.3005,2.30031,2.30038,682465.0
2007-01-03 04:54:00,2.30012,2.30047,2.30012,2.30047,6957470.0
2007-01-03 04:55:00,2.3004,2.30063,2.30035,2.30063,7600246.0
2007-01-03 04:56:00,2.30068,2.30083,2.30063,2.30083,1844192.0
2007-01-03 04:57:00,2.30084,2.30084,2.30049,2.30072,8301653.0
2007-01-03 04:58:00,2.30079,2.30116,2.30079,2.30116,3213574.0
2007-01-03 04:59:00,2.30121,2.30148,2.30121,2.30129,3413056.0
2007-01-03 05:00:00,2.30119,2.30123,2.30109,2.30116,7288594.0
2007-01-03 05:01:00,2.30115,2.30123,2.30108,2.30123,7580300.0
2007-01-03 05:02:00,2.3013,2.3013,2.30114,2.30123,2309697.0
2007-01-03 05:03:00,2.30131,2.30132,2.30115,2.30118,7967125.0
2007-01-03 05:04:00,2.30126,2.30126,2.30105,2.30111,9542580.0
2007-01-03 05:05:00,2.30116,2.30123,2.30098,2.30123,3263033.0
2007-01-03 05:06:00,2.30121,2.30121,2.30101,2.30101,3070367.0
2007-01-03 05:07:00,2.3009,2.30094,2.30068,2.30068,5137760.0
2007-01-03 05:08:00,2.30059,2.30059,2.30005,2.30005,9471187.0
2007-01-03 05:09:00,2.30055,2.30067,2.30045,2.30067,4805460.0
2007-01-03 05:10:00,2.30062,2.30062,2.30038,2.30038,3335374.0
2007-01-03 05:11:00,2.3005,2.3006,2.30041,2.30049,4626173.0
2007-01-03 05:12:00,2.30049,2.30069,2.30032,2.30069,1831030.0
2007-01-03 05:13:00,2.30066,2.30074,2.30057,2.30074,22531835.0
2007-01-03 05:14:00,2.30078,2.30082,2.30062,2.3007,561754.0
2007-01-03 05:15:00,2.30067,2.30089,2.30067,2.30089,18707090.0
2007-01-03 05:16:00,2.30086,2.3009,2.30072,2.3009,12642814.0
2007-01-03 05:17:00,2.30092,2.30131,2.3009,2.30131,1099544.0
2007-01-03 05:18:00,2.30133,2.30133,2.30114,2.30114,5762639.0
2007-01-03 05:19:00,2.30111,2.30113,2.30064,2.30064,8344286.0
2007-01-03 05:20:00,2.30063,2.30072,2.30045,2.30072,2950437.0
2007-01-03 05:21:00,2.3009,2.30114,2.3009,2.30114,2286326.0
2007-01-03 05:22:00,2.30113,2.30116,2.30095,2.30099,743629.0
2007-01-03 05:23:00,2.30091,2.30095,2.30027,2.30073,1985267.0
2007-01-03 05:24:00,2.30072,2.30091,2.30072,2.30091,965071.0
2007-01-03 05:25:00,2.30088,2.30088,2.30042,2.30075,2136690.0
2007-01-03 05:26:00,2.30076,2.30076,2.3006,2.30069,11993193.0
2007-01-03 05:27:00,2.30078,2.30093,2.30048,2.30048,7193302.0
2007-01-03 05:28:00,2.3008,2.3008,2.3004,2.30063,19490309.0
2007-01-03 05:29:00,2.30064,2.30077,2.30064,2.30068,3151508.0
2007-01-03 05:30:00,2.30065,2.30079,2.30062,2.3007,8708381.0
2007-01-03 05:31:00,2.30085,2.30106,2.3008,2.30106,3574793.0
2007-01-03 05:32:00,2.30105,2.30128,2.30105,2.30128,1041424.0
2007-01-03 05:33:00,2.30118,2.30118,2.30086,2.30086,2635751.0
2007-01-03 05:34:00,2.30081,2.30087,2.30054,2.30054,7095525.0
2007-01-03 05:35:00,2.30058,2.30058,2.30026,2.30026,2836394.0
2007-01-03 05:36:00,2.30017,2.30017,2.29984,2.29984,14192046.0
2007-01-03 05:37:00,2.29988,2.30018,2.29988,2.30018,9048003.0
2007-01-03 05:38:00,2.30038,2.30043,2.30023,2.30023,21313527.0
2007-01-03 05:39:00,2.30025,2.30042,2.30016,2.30042,2011001.0
2007-01-03 05:40:00,2.30014,2.30071,2.30014,2.30036,1755573.0
2007-01-03 05:41:00,2.30047,2.30047,2.30021,2.30021,2410536.0
2007-01-03 05:42:00,2.30031,2.30052,2.30031,2.30046,2491144.0
2007-01-03 05:43:00,2.30039,2.30039,2.30021,2.30038,1642826.0
2007-01-03 05:44:00,2.30031,2.3005,2.30031,2.3005,9930914.0
2007-01-03 05:45:00,2.30046,2.30058,2.30046,2.30058,1734552.0
2007-01-03 05:46:00,2.30047,2.30047,2.30019,2.30019,6319335.0
2007-01-03 05:47:00,2.3001,2.30017,2.29974,2.29974,15120842.0
2007-01-03 05:48:00,2.29963,2.29969,2.29948,2.29969,21028169.0
2007-01-03 05:49:00,2.29974,2.29976,2.29956,2.29956,3293837.0
2007-01-03 05:50:00,2.29969,2.29985,2.29969,2.29985,811745.0
2007-01-03 05:51:00,2.29983,2.29998,2.29983,2.29998,511267.0
2007-01-03 05:52:00,2.29993,2.29999,2.2998,2.29999,3027226.0
2007-01-03 05:53:00,2.29987,2.29987,2.29962,2.29962,3118120.0
2007-01-03 05:54:00,2.29974,2.29986,2.29965,2.29986,12537041.0
2007-01-03 05:55:00,2.29983,2.3,2.2998,2.3,8605490.0
2007-01-03 05:56:00,2.29996,2.29997,2.29982,2.2999,6217754.0
2007-01-03 05:57:00,2.29989,2.29998,2.29988,2.29991,2461719.0
2007-01-03 05:58:00,2.29987,2.29998,2.29985,2.29998,10148753.0
2007-01-03 05:59:00,2.30003,2.30023,2.30003,2.30023,33952244.0
2007-01-03 06:00:00,2.30027,2.30027,2.29991,2.29991,8078849.0
2007-01-03 06:01:00,2.29998,2.30001,2.29993,2.29998,2460419.0
2007-01-03 06:02:00,2.29997,2.30003,2.29992,2.29992,3500271.0
2007-01-03 06:03:00,2.29974,2.29974,2.29967,2.29967,13583153.0
2007-01-03 06:04:00,2.29955,2.29955,2.29941,2.29955,1410748.0
2007-01-03 06:05:00,2.29951,2.29951,2.29926,2.29926,1241568.0
2007-01-03 06:06:00,2.29936,2.29938,2.29918,2.29922,3293809.0
2007-01-03 06:07:00,2.29931,2.29948,2.29931,2.29948,4584829.0
2007-01-03 06:08:00,2.2996,2.29965,2.29934,2.29934,5898403.0
2007-01-03 06:10:00,2.29938,2.29939,2.2992,2.2992,4644863.0
2007-01-03 06:11:00,2.29906,2.29914,2.29892,2.29914,10742379.0
2007-01-03 06:12:00,2.2992,2.29941,2.2992,2.29941,4119658.0
2007-01-03 06:13:00,2.29942,2.29946,2.29929,2.29934,5481426.0
2007-01-03 06:14:00,2.29943,2.2995,2.29935,2.29935,7179986.0
2007-01-03 06:15:00,2.29928,2.29928,2.29914,2.29919,20441906.0
2007-01-03 06:16:00,2.29916,2.29921,2.29893,2.29893,1146735.0
2007-01-03 06:17:00,2.29879,2.29879,2.29861,2.29862,5716150.0
2007-01-03 06:18:00,2.29866,2.29883,2.29849,2.29883,3490193.0
2007-01-03 06:19:00,2.29885,2.29887,2.2987,2.2987,1454825.0
2007-01-03 06:20:00,2.29869,2.29892,2.29869,2.29892,1349295.0
2007-01-03 06:21:00,2.29888,2.29913,2.29888,2.29913,5963142.0
2007-01-03 06:22:00,2.29864,2.29897,2.29864,2.29886,12755507.0
2007-01-03 06:23:00,2.29897,2.29918,2.29897,2.29918,11482089.0
2007-01-03 06:24:00,2.29917,2.29917,2.29885,2.29889,4230859.0
2007-01-03 06:25:00,2.29873,2.29886,2.29832,2.29832,19115116.0
2007-01-03 06:26:00,2.29872,2.29872,2.29836,2.29859,3190818.0
2007-01-03 06:27:00,2.29855,2.29855,2.29839,2.29839,3547968.0
2007-01-03 06:28:00,2.29836,2.29841,2.29829,2.29837,6327343.0
2007-01-03 06:29:00,2.29838,2.29841,2.29828,2.29835,5784385.0
2007-01-03 06:30:00,2.29833,2.29833,2.29819,2.29825,1796468.0
2007-01-03 06:31:00,2.29834,2.29865,2.29834,2.29865,3995801.0
2007-01-03 06:32:00,2.29868,2.29888,2.29866,2.29884,30337614.0
2007-01-03 06:34:00,2.29887,2.29887,2.29849,2.29861,1638330.0
2007-01-03 06:35:00,2.29854,2.29854,2.29824,2.29827,3810141.0
2007-01-03 06:36:00,2.29824,2.29824,2.29792,2.29792,8080965.0
2007-01-03 06:37:00,2.29793,2.29793,2.29768,2.29768,20374467.0
2007-01-03 06:38:00,2.29765,2.29765,2.29727,2.29727,12516126.0
2007-01-03 06:39:00,2.29729,2.2973,2.29692,2.29714,4173494.0
2007-01-03 06:40:00,2.29735,2.29746,2.29735,2.29745,1262459.0
2007-01-03 06:41:00,2.29747,2.29747,2.29731,2.29742,1436777.0
2007-01-03 06:42:00,2.29734,2.29734,2.29705,2.29711,5782686.0
2007-01-03 06:43:00,2.29734,2.2974,2.29727,2.29731,3423984.0
2007-01-03 06:44:00,2.2971,2.29733,2.2971,2.29733,737424.0
2007-01-03 06:45:00,2.29741,2.29741,2.29722,2.29723,8482962.0
2007-01-03 06:46:00,2.29726,2.29726,2.29707,2.29707,1775126.0
2007-01-03 06:47:00,2.29709,2.29719,2.29698,2.29719,8945196.0
2007-01-03 06:48:00,2.29717,2.29728,2.29712,2.29724,4128942.0
2007-01-03 06:49:00,2.29732,2.2975,2.29732,2.2975,442202.0
2007-01-03 06:50:00,2.29766,2.29807,2.29766,2.2977,5736800.0
2007-01-03 06:51:00,2.29804,2.29863,2.29804,2.29863,4807862.0
2007-01-03 06:52:00,2.29856,2.29883,2.29856,2.29883,10076176.0
2007-01-03 06:53:00,2.29885,2.29908,2.29885,2.29908,1427762.0
2007-01-03 06:54:00,2.29912,2.29935,2.29912,2.29924,7315132.0
2007-01-03 06:55:00,2.2992,2.2992,2.29893,2.29893,4705731.0
2007-01-03 06:56:00,2.29888,2.29904,2.29883,2.29904,323506.0
2007-01-03 06:57:00,2.29894,2.29894,2.29864,2.29864,9125512.0
2007-01-03 06:58:00,2.29873,2.29882,2.29861,2.29868,3697409.0
2007-01-03 06:59:00,2.29867,2.29876,2.29867,2.29868,1852543.0
2007-01-03 07:00:00,2.29865,2.29882,2.2986,2.29866,10224229.0
2007-01-03 07:01:00,2.29845,2.29845,2.29802,2.29802,4034827.0
2007-01-03 07:02:00,2.29803,2.29814,2.298,2.29814,1861935.0
2007-01-03 07:03:00,2.29819,2.29838,2.29819,2.29838,11296416.0
2007-01-03 07:04:00,2.29846,2.29866,2.29846,2.29866,4843810.0
2007-01-03 07:05:00,2.29866,2.29874,2.29855,2.29858,6979376.0
2007-01-03 07:06:00,2.29843,2.29843,2.29821,2.29822,6277046.0
2007-01-03 07:07:00,2.29821,2.29821,2.29814,2.29814,5670299.0
2007-01-03 07:08:00,2.298,2.298,2.29746,2.29746,10235173.0
2007-01-03 07:09:00,2.29755,2.29755,2.29745,2.29753,504495.0
2007-01-03 07:10:00,2.2974,2.2976,2.2974,2.2976,2324494.0
2007-01-03 07:11:00,2.29766,2.29778,2.29759,2.29778,1576648.0
2007-01-03 07:12:00,2.29768,2.29768,2.29748,2.29748,3182102.0
2007-01-03 07:13:00,2.29718,2.29726,2.29708,2.29726,2631872.0
2007-01-03 07:14:00,2.29727,2.2974,2.29724,2.29738,3882042.0
2007-01-03 07:15:00,2.29735,2.29735,2.29724,2.29724,4554712.0
2007-01-03 07:17:00,2.29735,2.29777,2.29728,2.29777,5444275.0
2007-01-03 07:18:00,2.29769,2.29776,2.29762,2.29772,14693877.0
2007-01-03 07:19:00,2.29775,2.29775,2.29757,2.29767,2847218.0
2007-01-03 07:20:00,2.29778,2.29791,2.29775,2.29791,10740943.0
2007-01-03 07:21:00,2.29799,2.29811,2.2979,2.29811,1909055.0
2007-01-03 07:22:00,2.29821,2.29821,2.29781,2.2979,917050.0
2007-01-03 07:23:00,2.29798,2.29829,2.29798,2.29829,3740535.0
2007-01-03 07:24:00,2.2983,2.29839,2.29828,2.29839,1337000.0
2007-01-03 07:25:00,2.29839,2.29853,2.29833,2.29833,1498216.0
2007-01-03 07:26:00,2.29802,2.29813,2.2979,2.29813,6415535.0
2007-01-03 07:27:00,2.29809,2.29809,2.29788,2.29788,6403131.0
2007-01-03 07:28:00,2.29786,2.29802,2.29775,2.29786,3253823.0
2007-01-03 07:29:00,2.29773,2.29773,2.29736,2.29736,3394439.0
2007-01-03 07:31:00,2.29736,2.29736,2.29714,2.29714,2022437.0
2007-01-03 07:32:00,2.29698,2.29725,2.29698,2.29725,7010086.0
2007-01-03 07:33:00,2.2973,2.2973,2.29718,2.29718,3743368.0
2007-01-03 07:34:00,2.29714,2.29725,2.29693,2.29725,3696535.0
2007-01-03 07:35:00,2.29729,2.29758,2.2972,2.2975,4006712.0
2007-01-03 07:36:00,2.29748,2.29784,2.29748,2.29784,9252732.0
2007-01-03 07:37:00,2.29777,2.29802,2.29777,2.29802,5387333.0
2007-01-03 07:38:00,2.29809,2.29844,2.29796,2.29839,1605665.0
2007-01-03 07:39:00,2.29836,2.29836,2.29821,2.29825,688886.0
2007-01-03 07:40:00,2.29821,2.29821,2.29801,2.29802,2058205.0
2007-01-03 07:41:00,2.29802,2.29802,2.29774,2.29774,4197060.0
2007-01-03 07:42:00,2.29767,2.2977,2.29721,2.29731,3041891.0
2007-01-03 07:43:00,2.29731,2.29731,2.29719,2.29725,16204501.0
2007-01-03 07:44:00,2.29726,2.29731,2.29726,2.29731,4505602.0
2007-01-03 07:45:00,2.29732,2.29739,2.29721,2.29732,1396021.0
2007-01-03 07:46:00,2.29734,2.29735,2.29721,2.29721,2196531.0
2007-01-03 07:47:00,2.29732,2.29734,2.29706,2.29734,1706049.0
2007-01-03 07:48:00,2.29738,2.29755,2.29738,2.29752,969369.0
2007-01-03 07:49:00,2.29755,2.29755,2.29734,2.29734,3561932.0
2007-01-03 07:50:00,2.29751,2.29751,2.2975,2.2975,488846.0
2007-01-03 07:51:00,2.29754,2.29772,2.29754,2.29772,819088.0
2007-01-03 07:52:00,2.29748,2.29748,2.29589,2.29746,2569295.0
2007-01-03 07:53:00,2.2974,2.2974,2.2972,2.29725,7444708.0
2007-01-03 07:54:00,2.2972,2.2972,2.29695,2.29695,10322898.0
2007-01-03 07:55:00,2.29687,2.29687,2.29631,2.29631,9105031.0
2007-01-03 07:56:00,2.29671,2.29691,2.29671,2.29684,6681450.0
2007-01-03 07:57:00,2.29685,2.29685,2.29675,2.29682,5715584.0
2007-01-03 07:58:00,2.29666,2.29678,2.29655,2.29678,11599650.0
2007-01-03 07:59:00,2.29684,2.29684,2.29666,2.29666,2411031.0
2007-01-03 08:00:00,2.29679,2.29692,2.29677,2.29692,1463166.0
2007-01-03 08:01:00,2.297,2.297,2.29681,2.297,13599197.0
2007-01-03 08:02:00,2.29702,2.29716,2.29699,2.2971,5932000.0
2007-01-03 08:03:00,2.29722,2.29758,2.29722,2.29758,15379220.0
2007-01-03 08:04:00,2.29789,2.29813,2.29789,2.29808,2741537.0
2007-01-03 08:05:00,2.29817,2.29828,2.29817,2.29828,853426.0
2007-01-03 08:06:00,2.29835,2.29865,2.29835,2.29865,3378974.0
2007-01-03 08:07:00,2.29869,2.29873,2.29866,2.29866,2142617.0
2007-01-03 08:08:00,2.29869,2.2988,2.29856,2.29856,509425.0
2007-01-03 08:09:00,2.29859,2.29868,2.29859,2.29868,2295746.0
2007-01-03 08:10:00,2.29885,2.29904,2.29882,2.29904,2347332.0
2007-01-03 08:11:00,2.2992,2.29971,2.2992,2.29971,13537474.0
2007-01-03 08:12:00,2.29977,2.29981,2.29964,2.29973,8351970.0
2007-01-03 08:13:00,2.29972,2.29977,2.29972,2.29977,3027410.0
2007-01-03 08:14:00,2.29973,2.29973,2.29947,2.29947,6710853.0
2007-01-03 08:15:00,2.29946,2.2995,2.29942,2.29947,3021957.0
2007-01-03 08:16:00,2.29947,2.29948,2.2993,2.2993,2704394.0
2007-01-03 08:17:00,2.29934,2.29943,2.29927,2.29927,990520.0
2007-01-03 08:18:00,2.29922,2.29922,2.29888,2.29888,1475223.0
2007-01-03 08:19:00,2.29874,2.29874,2.29858,2.29863,9245764.0
2007-01-03 08:20:00,2.29883,2.29903,2.29883,2.29892,6890580.0
2007-01-03 08:21:00,2.29903,2.29903,2.29892,2.29892,19667481.0
2007-01-03 08:22:00,2.29879,2.29905,2.29879,2.29905,3812882.0
2007-01-03 08:23:00,2.29901,2.29918,2.29867,2.29918,7733283.0
2007-01-03 08:24:00,2.29917,2.29943,2.29917,2.29943,1436526.0
2007-01-03 08:25:00,2.29929,2.29933,2.29905,2.29912,6840684.0
2007-01-03 08:26:00,2.29921,2.2993,2.29917,2.29917,1078465.0
2007-01-03 08:27:00,2.29923,2.29923,2.29883,2.29883,3188427.0
2007-01-03 08:28:00,2.29887,2.29912,2.29887,2.29912,2537836.0
2007-01-03 08:29:00,2.29924,2.29928,2.29912,2.29912,6963377.0
2007-01-03 08:30:00,2.2991,2.29919,2.29905,2.29919,4876206.0
2007-01-03 08:31:00,2.29908,2.29909,2.29881,2.29887,460830.0
2007-01-03 08:32:00,2.29886,2.29899,2.29881,2.29899,1711772.0
2007-01-03 08:33:00,2.29904,2.29916,2.29904,2.29911,14454816.0
2007-01-03 08:34:00,2.29901,2.29906,2.29884,2.29906,1018474.0
2007-01-03 08:35:00,2.29905,2.29905,2.29887,2.29887,4756453.0
2007-01-03 08:36:00,2.29862,2.29862,2.29837,2.29839,4094401.0
2007-01-03 08:37:00,2.29837,2.29838,2.29814,2.29837,1272706.0
2007-01-03 08:38:00,2.29844,2.2985,2.29818,2.29848,3207207.0
2007-01-03 08:39:00,2.29855,2.29891,2.29851,2.29891,2849267.0
2007-01-03 08:40:00,2.29892,2.29892,2.29837,2.29858,3452583.0
2007-01-03 08:41:00,2.29851,2.29851,2.29826,2.29827,3349113.0
2007-01-03 08:42:00,2.29825,2.29829,2.29809,2.29809,2817450.0
2007-01-03 08:43:00,2.29782,2.29782,2.29756,2.29769,5920763.0
2007-01-03 08:44:00,2.29766,2.29789,2.29753,2.29789,10443380.0
2007-01-03 08:45:00,2.29784,2.29784,2.29768,2.29768,9067963.0
2007-01-03 08:46:00,2.29785,2.29787,2.29785,2.29787,952535.0
2007-01-03 08:47:00,2.29789,2.29792,2.29773,2.29785,8274245.0
2007-01-03 08:48:00,2.29779,2.29788,2.29768,2.29768,3798530.0
2007-01-03 08:49:00,2.29775,2.29788,2.29773,2.29788,2820343.0
2007-01-03 08:50:00,2.29791,2.29793,2.29782,2.29782,3374174.0
2007-01-03 08:51:00,2.29783,2.29783,2.29753,2.2977,5911418.0
2007-01-03 08:52:00,2.29765,2.29772,2.29751,2.29769,1707661.0
2007-01-03 08:53:00,2.29768,2.2977,2.29752,2.29752,20065867.0
2007-01-03 08:54:00,2.29765,2.2977,2.2976,2.29765,4451629.0
2007-01-03 08:55:00,2.29763,2.29775,2.29763,2.29775,5871737.0
2007-01-03 08:56:00,2.29785,2.29817,2.29785,2.29817,14898703.0
2007-01-03 08:57:00,2.2982,2.2982,2.29794,2.29794,3044543.0
2007-01-03 08:58:00,2.29795,2.29813,2.29795,2.29813,6457781.0
2007-01-03 08:59:00,2.29803,2.29818,2.29803,2.29814,4916796.0
2007-01-03 09:00:00,2.29816,2.29816,2.29785,2.2979,4130503.0
2007-01-03 09:01:00,2.29781,2.29786,2.2976,2.29771,6485687.0
2007-01-03 09:02:00,2.29798,2.29842,2.29798,2.29814,19305191.0
2007-01-03 09:03:00,2.29785,2.29793,2.29779,2.29792,2985001.0
2007-01-03 09:04:00,2.29795,2.29795,2.29784,2.29784,4643670.0
2007-01-03 09:05:00,2.29786,2.29786,2.29752,2.29752,2964954.0
2007-01-03 09:06:00,2.29736,2.29736,2.29701,2.29733,4022660.0
2007-01-03 09:07:00,2.2975,2.2975,2.2974,2.2974,5549964.0
2007-01-03 09:08:00,2.29732,2.29732,2.29705,2.29718,7820176.0
2007-01-03 09:09:00,2.29711,2.29711,2.29703,2.29704,8456322.0
2007-01-03 09:10:00,2.29706,2.29706,2.29677,2.29688,2328041.0
2007-01-03 09:11:00,2.29684,2.29693,2.29677,2.29677,1982495.0
2007-01-03 09:12:00,2.29682,2.29702,2.29682,2.29702,6240065.0
2007-01-03 09:13:00,2.29696,2.29707,2.29691,2.29707,2526135.0
2007-01-03 09:14:00,2.2972,2.29725,2.2972,2.29725,660005.0
2007-01-03 09:15:00,2.29723,2.29736,2.29708,2.29708,6149961.0
2007-01-03 09:16:00,2.29684,2.297,2.29652,2.29652,8121932.0
2007-01-03 09:17:00,2.29656,2.29665,2.29646,2.29665,327136.0
2007-01-03 09:18:00,2.29666,2.29666,2.29655,2.29655,3079505.0
2007-01-03 09:19:00,2.2964,2.29659,2.2964,2.29656,7163266.0
2007-01-03 09:20:00,2.29667,2.29667,2.29649,2.29652,5529998.0
2007-01-03 09:21:00,2.29635,2.29653,2.29631,2.29653,2882330.0
2007-01-03 09:22:00,2.29649,2.29675,2.29649,2.29673,3374829.0
2007-01-03 09:23:00,2.29675,2.29678,2.29668,2.29668,2313248.0
2007-01-03 09:24:00,2.2968,2.29717,2.29679,2.29717,8598820.0
2007-01-03 09:25:00,2.29728,2.29763,2.29728,2.29752,6681440.0
2007-01-03 09:26:00,2.29738,2.29738,2.29689,2.29709,2615924.0
2007-01-03 09:27:00,2.29705,2.29723,2.29705,2.29715,2695309.0
2007-01-03 09:28:00,2.29721,2.29737,2.2972,2.2972,1976383.0
2007-01-03 09:29:00,2.29716,2.29735,2.29716,2.29731,14857005.0
2007-01-03 09:30:00,2.29727,2.29729,2.29713,2.29722,2243174.0
2007-01-03 09:31:00,2.29718,2.29718,2.29674,2.29701,28989269.0
2007-01-03 09:32:00,2.2969,2.29715,2.2969,2.29701,5974010.0
2007-01-03 09:33:00,2.29695,2.29695,2.29651,2.29651,19324928.0
2007-01-03 09:34:00,2.29666,2.29707,2.29666,2.297,1365120.0
2007-01-03 09:35:00,2.29701,2.29703,2.29675,2.29689,2583921.0
2007-01-03 09:36:00,2.29679,2.29679,2.29654,2.29654,5847931.0
2007-01-03 09:37:00,2.29653,2.29653,2.29624,2.29624,6675672.0
2007-01-03 09:38:00,2.29623,2.29623,2.2959,2.29591,14445397.0
2007-01-03 09:39:00,2.2958,2.2958,2.29561,2.29561,2188224.0
2007-01-03 09:40:00,2.29557,2.29559,2.29522,2.29522,5692852.0
2007-01-03 09:41:00,2.2954,2.2954,2.29504,2.29504,8850242.0
2007-01-03 09:42:00,2.29513,2.29513,2.29431,2.29446,14171211.0
2007-01-03 09:43:00,2.29434,2.29444,2.2943,2.29436,1477922.0
2007-01-03 09:44:00,2.29428,2.29447,2.29424,2.29447,5508481.0
2007-01-03 09:45:00,2.29457,2.29468,2.29453,2.29453,3816096.0
2007-01-03 09:46:00,2.29441,2.29449,2.29435,2.29435,2946984.0
2007-01-03 09:47:00,2.29432,2.29459,2.2942,2.29459,10538621.0
2007-01-03 09:48:00,2.29466,2.2953,2.29466,2.2953,10007719.0
2007-01-03 09:49:00,2.29534,2.2955,2.29517,2.29517,9828642.0
2007-01-03 09:50:00,2.29509,2.29522,2.29509,2.29522,1802102.0
2007-01-03 09:51:00,2.29534,2.29554,2.29521,2.29554,2524816.0
2007-01-03 09:52:00,2.29564,2.2958,2.29564,2.29574,8802826.0
2007-01-03 09:53:00,2.29567,2.29567,2.29533,2.29554,12037791.0
2007-01-03 09:54:00,2.29555,2.29562,2.29542,2.29562,6546719.0
2007-01-03 09:55:00,2.29559,2.29559,2.29552,2.29558,18979303.0
2007-01-03 09:56:00,2.29569,2.29587,2.29563,2.29579,5509637.0
2007-01-03 09:57:00,2.29583,2.29585,2.29581,2.29585,13850102.0
2007-01-03 09:58:00,2.29595,2.29618,2.29595,2.29618,1048377.0
2007-01-03 09:59:00,2.29633,2.29674,2.29633,2.29674,8908072.0
2007-01-03 10:00:00,2.29683,2.29683,2.29661,2.29682,1778164.0
2007-01-03 10:01:00,2.29676,2.29679,2.29628,2.29628,6279747.0
2007-01-03 10:02:00,2.29639,2.29655,2.2963,2.29655,1119577.0
2007-01-03 10:03:00,2.29655,2.29676,2.29655,2.29655,10714150.0
2007-01-03 10:04:00,2.29659,2.29659,2.29634,2.29637,2309646.0
2007-01-03 10:05:00,2.29633,2.2965,2.29633,2.2965,7498033.0
2007-01-03 10:06:00,2.29644,2.29651,2.29634,2.29642,5476398.0
2007-01-03 10:07:00,2.29641,2.29692,2.29641,2.29665,4029859.0
2007-01-03 10:08:00,2.2967,2.29744,2.2967,2.29744,4840947.0
2007-01-03 10:09:00,2.29758,2.29759,2.29708,2.29751,3677807.0
2007-01-03 10:10:00,2.29755,2.29795,2.29755,2.29795,4056044.0
2007-01-03 10:11:00,2.29794,2.29825,2.29777,2.29825,4572754.0
2007-01-03 10:12:00,2.29829,2.29831,2.29814,2.29814,7025178.0
2007-01-03 10:13:00,2.29818,2.29823,2.29807,2.29807,11960189.0
2007-01-03 10:14:00,2.29802,2.29802,2.29779,2.29779,8314330.0
2007-01-03 10:16:00,2.29771,2.29771,2.29732,2.29732,10499207.0
2007-01-03 10:17:00,2.29741,2.29752,2.29734,2.29734,2012343.0
2007-01-03 10:18:00,2.29716,2.29727,2.29691,2.29727,6422362.0
2007-01-03 10:19:00,2.29736,2.29747,2.29721,2.29746,6670138.0
2007-01-03 10:20:00,2.29762,2.29779,2.29762,2.29779,14178020.0
2007-01-03 10:21:00,2.2977,2.29786,2.29768,2.29786,17577477.0
2007-01-03 10:22:00,2.29782,2.29835,2.29782,2.29835,4114441.0
2007-01-03 10:23:00,2.29837,2.29837,2.29818,2.29818,7500506.0
2007-01-03 10:24:00,2.29808,2.29808,2.29766,2.29787,4941952.0
2007-01-03 10:25:00,2.29795,2.29795,2.29766,2.29766,2898277.0
2007-01-03 10:26:00,2.29774,2.29774,2.29757,2.29758,2440292.0
2007-01-03 10:27:00,2.29753,2.29762,2.29748,2.29762,8554537.0
2007-01-03 10:28:00,2.29755,2.29755,2.29695,2.29695,4663580.0
2007-01-03 10:29:00,2.29687,2.29691,2.29682,2.29689,7070523.0
2007-01-03 10:30:00,2.29693,2.29693,2.2967,2.2968,1414813.0
2007-01-03 10:31:00,2.29661,2.29661,2.29618,2.29618,4528460.0
2007-01-03 10:32:00,2.29621,2.29644,2.29621,2.29634,5169723.0
2007-01-03 10:33:00,2.29632,2.29637,2.29603,2.29603,8644077.0
2007-01-03 10:34:00,2.29612,2.2962,2.29602,2.2962,23314024.0
2007-01-03 10:35:00,2.29623,2.29648,2.29616,2.29648,15752262.0
2007-01-03 10:36:00,2.29663,2.29672,2.29659,2.29659,9582199.0
2007-01-03 10:37:00,2.29657,2.29695,2.29654,2.29695,5302153.0
2007-01-03 10:38:00,2.29713,2.29769,2.29713,2.29769,2151125.0
2007-01-03 10:39:00,2.29764,2.29771,2.29747,2.29747,2742592.0
2007-01-03 10:40:00,2.29745,2.29763,2.29737,2.29763,1709606.0
2007-01-03 10:41:00,2.29771,2.29771,2.29748,2.29748,4561931.0
2007-01-03 10:43:00,2.29746,2.2977,2.29746,2.2977,11852093.0
2007-01-03 10:44:00,2.29766,2.29783,2.29766,2.29769,8026591.0
2007-01-03 10:45:00,2.29764,2.29778,2.29764,2.29778,4746670.0
2007-01-03 10:46:00,2.29769,2.2978,2.29753,2.29761,2445959.0
2007-01-03 10:47:00,2.29762,2.29776,2.2976,2.29776,7920357.0
2007-01-03 10:48:00,2.29775,2.29789,2.29766,2.29783,4406334.0
2007-01-03 10:49:00,2.29782,2.29794,2.29773,2.29794,4628499.0
2007-01-03 10:50:00,2.29788,2.29792,2.29783,2.29792,5694211.0
2007-01-03 10:51:00,2.29797,2.29797,2.29765,2.29765,11507528.0
2007-01-03 10:52:00,2.29757,2.29757,2.29744,2.29744,2687221.0
2007-01-03 10:53:00,2.29731,2.29752,2.29731,2.29745,1519482.0
2007-01-03 10:54:00,2.29771,2.29827,2.29771,2.29827,6130083.0
2007-01-03 10:55:00,2.29826,2.29826,2.29811,2.2982,12009530.0
2007-01-03 10:56:00,2.29828,2.29841,2.29828,2.29833,3955989.0
2007-01-03 10:57:00,2.29838,2.29852,2.29838,2.29844,5059038.0
2007-01-03 10:58:00,2.29858,2.29885,2.29851,2.29885,14065941.0
2007-01-03 10:59:00,2.29909,2.29923,2.29892,2.29892,1185878.0
2007-01-03 11:00:00,2.29747,2.29884,2.29747,2.29855,2719529.0
2007-01-03 11:01:00,2.29853,2.29859,2.29849,2.29849,12560641.0
2007-01-03 11:02:00,2.29851,2.29854,2.29835,2.29845,12532196.0
2007-01-03 11:03:00,2.29842,2.29863,2.29836,2.29858,4531748.0
2007-01-03 11:04:00,2.29854,2.29862,2.29833,2.29862,8725905.0
2007-01-03 11:05:00,2.29855,2.2989,2.29855,2.2989,7663410.0
2007-01-03 11:06:00,2.29912,2.29912,2.29876,2.29876,9815718.0
2007-01-03 11:07:00,2.29886,2.29886,2.29843,2.29852,3177369.0
2007-01-03 11:08:00,2.29859,2.29893,2.29847,2.29893,6133163.0
2007-01-03 11:09:00,2.29887,2.29887,2.29864,2.29886,3524485.0
2007-01-03 11:10:00,2.29886,2.29888,2.29869,2.29869,6990224.0
2007-01-03 11:11:00,2.29867,2.29867,2.29825,2.29825,10623652.0
2007-01-03 11:12:00,2.29838,2.29843,2.29833,2.29838,7864320.0
2007-01-03 11:13:00,2.29841,2.29842,2.29815,2.29824,1582817.0
2007-01-03 11:14:00,2.29821,2.29825,2.29805,2.29805,4223114.0
2007-01-03 11:15:00,2.298,2.29812,2.298,2.29812,3500810.0
2007-01-03 11:16:00,2.29801,2.29815,2.29798,2.29808,6609705.0
2007-01-03 11:17:00,2.29799,2.29846,2.29799,2.29846,8795533.0
2007-01-03 11:18:00,2.29832,2.2985,2.29823,2.2983,8610100.0
2007-01-03 11:19:00,2.29844,2.29855,2.29832,2.29842,16843724.0
2007-01-03 11:20:00,2.29854,2.29895,2.29854,2.29895,4279764.0
2007-01-03 11:21:00,2.29891,2.29903,2.2986,2.29903,5283635.0
2007-01-03 11:22:00,2.29904,2.29916,2.29888,2.29916,20551876.0
2007-01-03 11:23:00,2.29938,2.29945,2.29927,2.29931,7057805.0
2007-01-03 11:24:00,2.29926,2.29957,2.29918,2.29957,7023837.0
2007-01-03 11:25:00,2.29956,2.29958,2.29934,2.29934,4381380.0
2007-01-03 11:26:00,2.29925,2.29925,2.2989,2.29921,1714657.0
2007-01-03 11:27:00,2.29914,2.29917,2.29892,2.29892,19540351.0
2007-01-03 11:28:00,2.29901,2.29908,2.2989,2.299,2598565.0
2007-01-03 11:29:00,2.29903,2.2993,2.29903,2.2993,3952025.0
2007-01-03 11:30:00,2.2994,2.29943,2.29902,2.29942,10994674.0
2007-01-03 11:31:00,2.29924,2.29924,2.2989,2.2989,11918184.0
2007-01-03 11:32:00,2.29892,2.29913,2.29892,2.29913,5473864.0
2007-01-03 11:33:00,2.29919,2.30008,2.29919,2.29992,2466720.0
2007-01-03 11:34:00,2.29967,2.29967,2.29929,2.29929,1503332.0
2007-01-03 11:35:00,2.2991,2.29953,2.29901,2.29953,1286582.0
2007-01-03 11:36:00,2.29963,2.29963,2.29939,2.29943,13862707.0
2007-01-03 11:37:00,2.29944,2.29949,2.29933,2.29949,5733423.0
2007-01-03 11:38:00,2.2995,2.2995,2.29936,2.29941,8394011.0
2007-01-03 11:39:00,2.29936,2.29963,2.29933,2.29963,1491743.0
2007-01-03 11:40:00,2.29977,2.30019,2.29977,2.30019,7994882.0
2007-01-03 11:41:00,2.30018,2.30029,2.29991,2.29991,2123267.0
2007-01-03 11:42:00,2.29981,2.29993,2.29979,2.29979,2871643.0
2007-01-03 11:43:00,2.29974,2.30029,2.29974,2.30029,3184736.0
2007-01-03 11:44:00,2.30037,2.30054,2.30033,2.30054,10317202.0
2007-01-03 11:45:00,2.3004,2.3004,2.29998,2.29998,4709727.0
2007-01-03 11:46:00,2.29998,2.30004,2.29985,2.29993,5180143.0
2007-01-03 11:47:00,2.29969,2.29994,2.29969,2.29971,5553519.0
2007-01-03 11:48:00,2.2998,2.3,2.2998,2.29996,5608090.0
2007-01-03 11:49:00,2.29981,2.30002,2.29981,2.29997,8188705.0
2007-01-03 11:50:00,2.29959,2.29997,2.29959,2.29966,7179461.0
2007-01-03 11:51:00,2.29977,2.29985,2.29968,2.29985,5772285.0
2007-01-03 11:52:00,2.29971,2.29993,2.29966,2.29967,10348235.0
2007-01-03 11:53:00,2.2997,2.29976,2.29957,2.29976,17471036.0
2007-01-03 11:54:00,2.2999,2.30031,2.2999,2.30027,4552380.0
2007-01-03 11:55:00,2.30014,2.30015,2.29986,2.29986,3437688.0
2007-01-03 11:56:00,2.2999,2.30018,2.2999,2.30005,4389475.0
2007-01-03 11:57:00,2.30024,2.30024,2.29981,2.29981,2978833.0
2007-01-03 11:58:00,2.29964,2.29964,2.29943,2.29949,11290703.0
2007-01-03 11:59:00,2.29956,2.30008,2.29956,2.30008,10095033.0
2007-01-03 12:00:00,2.30012,2.30039,2.30012,2.30024,6877357.0
2007-01-03 12:01:00,2.30047,2.30058,2.30031,2.30042,3368739.0
2007-01-03 12:02:00,2.30038,2.30041,2.30015,2.30015,1596976.0
2007-01-03 12:03:00,2.30022,2.30031,2.30018,2.30025,2024192.0
2007-01-03 12:04:00,2.30012,2.30022,2.29964,2.29986,8389743.0
2007-01-03 12:05:00,2.29973,2.29973,2.29909,2.29915,13393258.0
2007-01-03 12:06:00,2.29926,2.29931,2.29924,2.29924,2303260.0
2007-01-03 12:07:00,2.29923,2.29942,2.29905,2.29905,682322.0
2007-01-03 12:08:00,2.29907,2.29927,2.29907,2.29927,11169650.0
2007-01-03 12:09:00,2.29937,2.29937,2.29924,2.29925,5433234.0
2007-01-03 12:10:00,2.29925,2.29925,2.29899,2.29908,9397805.0
2007-01-03 12:11:00,2.29908,2.29908,2.2988,2.2988,5984814.0
2007-01-03 12:12:00,2.29888,2.29888,2.29847,2.29847,2439971.0
2007-01-03 12:13:00,2.29851,2.29894,2.29851,2.29894,1752525.0
2007-01-03 12:14:00,2.299,2.2991,2.29868,2.29876,3990265.0
2007-01-03 12:15:00,2.29872,2.29872,2.29817,2.29823,5846199.0
2007-01-03 12:16:00,2.29815,2.29815,2.29768,2.29768,4765290.0
2007-01-03 12:17:00,2.29761,2.29761,2.29714,2.29714,10895740.0
2007-01-03 12:18:00,2.2972,2.2972,2.29671,2.29671,7355811.0
2007-01-03 12:19:00,2.29654,2.29654,2.29609,2.29609,10487690.0
2007-01-03 12:20:00,2.29604,2.29604,2.29576,2.29576,3037031.0
2007-01-03 12:21:00,2.29581,2.29581,2.29551,2.29551,9371935.0
2007-01-03 12:22:00,2.29548,2.29548,2.29512,2.29512,4850910.0
2007-01-03 12:23:00,2.29508,2.29521,2.29488,2.29499,11849790.0
2007-01-03 12:24:00,2.29484,2.29496,2.2947,2.2947,5679078.0
2007-01-03 12:25:00,2.29471,2.29471,2.29434,2.29442,5469065.0
2007-01-03 12:26:00,2.29446,2.29446,2.29414,2.29421,8566244.0
2007-01-03 12:27:00,2.2942,2.2942,2.29387,2.29387,4941157.0
2007-01-03 12:28:00,2.29392,2.29397,2.29376,2.29377,11716144.0
2007-01-03 12:29:00,2.29359,2.2937,2.29343,2.29345,2415654.0
2007-01-03 12:30:00,2.29345,2.29345,2.29317,2.29317,4193404.0
2007-01-03 12:31:00,2.29317,2.29317,2.29278,2.29278,1789030.0
2007-01-03 12:32:00,2.29293,2.29358,2.29293,2.29358,2102790.0
2007-01-03 12:33:00,2.29359,2.29373,2.29359,2.29371,8864891.0
2007-01-03 12:34:00,2.29365,2.29394,2.29359,2.29394,7835238.0
2007-01-03 12:35:00,2.29406,2.29406,2.29387,2.29387,3951548.0
2007-01-03 12:36:00,2.29397,2.29411,2.29392,2.29409,11113216.0
2007-01-03 12:37:00,2.29403,2.29403,2.29336,2.29336,7374968.0
2007-01-03 12:38:00,2.29351,2.29367,2.29345,2.29361,2243609.0
2007-01-03 12:39:00,2.29372,2.29405,2.29368,2.29405,3376170.0
2007-01-03 12:40:00,2.294,2.29402,2.29384,2.29384,4158086.0
2007-01-03 12:41:00,2.29421,2.29437,2.29421,2.29427,2981963.0
2007-01-03 12:42:00,2.29426,2.29426,2.29404,2.29404,20142089.0
2007-01-03 12:43:00,2.29392,2.29397,2.29373,2.29397,5615815.0
2007-01-03 12:44:00,2.29402,2.29404,2.29382,2.29382,2895744.0
2007-01-03 12:45:00,2.29379,2.294,2.29379,2.294,918693.0
2007-01-03 12:46:00,2.29426,2.29431,2.29423,2.29425,4079422.0
2007-01-03 12:47:00,2.29409,2.29427,2.29391,2.29427,1558240.0
2007-01-03 12:48:00,2.29423,2.29441,2.29421,2.29421,4414017.0
2007-01-03 12:49:00,2.29414,2.29487,2.29414,2.29487,6700890.0
2007-01-03 12:50:00,2.29482,2.29512,2.29482,2.29508,2958075.0
2007-01-03 12:51:00,2.29524,2.29565,2.29503,2.29565,4623509.0
2007-01-03 12:52:00,2.29564,2.29564,2.29523,2.29523,5557719.0
2007-01-03 12:53:00,2.2953,2.29558,2.29515,2.29515,4264395.0
2007-01-03 12:54:00,2.29502,2.29524,2.29496,2.29496,7013198.0
2007-01-03 12:55:00,2.29496,2.29499,2.29479,2.29479,7753333.0
2007-01-03 12:56:00,2.29476,2.29502,2.29472,2.29502,2588228.0
2007-01-03 12:57:00,2.29511,2.29511,2.29503,2.29503,15586904.0
2007-01-03 12:58:00,2.29505,2.29507,2.29497,2.29497,1463352.0
2007-01-03 12:59:00,2.29495,2.2951,2.29495,2.29497,3055750.0
2007-01-03 13:00:00,2.29497,2.29508,2.2949,2.29503,23025550.0
2007-01-03 13:01:00,2.29514,2.29543,2.29512,2.29543,5747446.0
2007-01-03 13:02:00,2.29543,2.29543,2.29527,2.29527,14083109.0
2007-01-03 13:03:00,2.29527,2.29535,2.29519,2.29535,2724874.0
2007-01-03 13:04:00,2.29547,2.29563,2.29546,2.29561,6333085.0
2007-01-03 13:05:00,2.29577,2.29594,2.29577,2.29594,1219982.0
2007-01-03 13:06:00,2.29595,2.29628,2.29595,2.29611,7214802.0
2007-01-03 13:07:00,2.296,2.296,2.29572,2.29572,2517946.0
2007-01-03 13:08:00,2.29569,2.29592,2.29547,2.29575,14871002.0
2007-01-03 13:09:00,2.29574,2.29574,2.29538,2.29538,11570468.0
2007-01-03 13:10:00,2.29534,2.29544,2.29525,2.29544,4062515.0
2007-01-03 13:11:00,2.29541,2.29549,2.29533,2.29549,4883998.0
2007-01-03 13:12:00,2.29549,2.29561,2.29547,2.29548,5174537.0
2007-01-03 13:13:00,2.29553,2.29559,2.29548,2.29558,618424.0
2007-01-03 13:14:00,2.29565,2.29565,2.29548,2.29548,3048425.0
2007-01-03 13:15:00,2.29541,2.2955,2.29532,2.2955,5839694.0
2007-01-03 13:16:00,2.29557,2.29588,2.29557,2.29578,4700480.0
2007-01-03 13:17:00,2.29577,2.2961,2.29577,2.29596,4927906.0
2007-01-03 13:18:00,2.29587,2.29592,2.29441,2.29587,957431.0
2007-01-03 13:19:00,2.29588,2.29589,2.29583,2.29583,1084893.0
2007-01-03 13:20:00,2.29577,2.29603,2.2957,2.29603,10605045.0
2007-01-03 13:21:00,2.29586,2.296,2.29571,2.29571,6359565.0
2007-01-03 13:22:00,2.29574,2.29584,2.29519,2.29519,19549345.0
2007-01-03 13:23:00,2.29564,2.29579,2.29564,2.29569,1979084.0
2007-01-03 13:24:00,2.29573,2.29583,2.29565,2.29583,9893208.0
2007-01-03 13:25:00,2.29589,2.29619,2.29589,2.29608,16455153.0
2007-01-03 13:26:00,2.29601,2.29617,2.29599,2.29617,1824536.0
2007-01-03 13:27:00,2.29621,2.29656,2.29608,2.29656,1938634.0
2007-01-03 13:28:00,2.29637,2.29637,2.2962,2.29635,2286745.0
2007-01-03 13:29:00,2.29634,2.29678,2.29634,2.29648,1440945.0
2007-01-03 13:30:00,2.29641,2.29651,2.2962,2.29651,6460788.0
2007-01-03 13:31:00,2.29648,2.29668,2.29633,2.29633,9316615.0
2007-01-03 13:32:00,2.29643,2.29653,2.29628,2.29653,13120664.0
2007-01-03 13:33:00,2.29643,2.29643,2.29581,2.29581,5382376.0
2007-01-03 13:34:00,2.29572,2.29597,2.29572,2.29597,4736990.0
2007-01-03 13:35:00,2.29605,2.29605,2.29569,2.29569,4289856.0
2007-01-03 13:36:00,2.29565,2.29581,2.29548,2.29548,14067893.0
2007-01-03 13:37:00,2.29555,2.29555,2.29541,2.29541,5602741.0
2007-01-03 13:38:00,2.29522,2.29522,2.29493,2.29503,2250141.0
2007-01-03 13:39:00,2.29498,2.29498,2.29476,2.29478,2261860.0
2007-01-03 13:40:00,2.29481,2.29481,2.29422,2.29422,13508454.0
2007-01-03 13:41:00,2.2942,2.2942,2.29388,2.29406,7344083.0
2007-01-03 13:42:00,2.29395,2.29395,2.29373,2.29379,7200505.0
2007-01-03 13:43:00,2.29388,2.29391,2.29345,2.29391,2356202.0
2007-01-03 13:44:00,2.29389,2.29389,2.29361,2.29367,5877434.0
2007-01-03 13:45:00,2.29362,2.29383,2.29362,2.29383,14509171.0
2007-01-03 13:46:00,2.2938,2.29391,2.2938,2.29383,12294348.0
2007-01-03 13:48:00,2.29374,2.29388,2.29367,2.29367,3651886.0
2007-01-03 13:49:00,2.29358,2.29358,2.29324,2.29337,6843943.0
2007-01-03 13:50:00,2.29344,2.29379,2.29344,2.29371,1412119.0
2007-01-03 13:51:00,2.29363,2.29363,2.29325,2.29325,10227111.0
2007-01-03 13:52:00,2.29317,2.29317,2.29266,2.29274,32139012.0
2007-01-03 13:53:00,2.29271,2.29271,2.29215,2.29215,7225816.0
2007-01-03 13:54:00,2.29211,2.2922,2.29187,2.29187,8060763.0
2007-01-03 13:55:00,2.29205,2.29227,2.29205,2.2921,2284165.0
2007-01-03 13:56:00,2.29207,2.29253,2.29202,2.29253,3901762.0
2007-01-03 13:57:00,2.2927,2.29282,2.29256,2.29282,4155674.0
2007-01-03 13:58:00,2.29279,2.29279,2.29251,2.29253,2121957.0
2007-01-03 13:59:00,2.29232,2.29232,2.29202,2.29211,969447.0
2007-01-03 14:00:00,2.29208,2.29234,2.29193,2.29234,7117725.0
2007-01-03 14:01:00,2.29253,2.29258,2.29243,2.29246,5398436.0
2007-01-03 14:02:00,2.29258,2.29258,2.29238,2.29249,6007212.0
2007-01-03 14:03:00,2.29237,2.29292,2.29228,2.29292,2936312.0
2007-01-03 14:04:00,2.29299,2.29299,2.29275,2.29289,17256411.0
2007-01-03 14:05:00,2.29287,2.29289,2.29279,2.29289,13991872.0
2007-01-03 14:06:00,2.29279,2.29284,2.29266,2.29284,10406880.0
2007-01-03 14:07:00,2.2928,2.2928,2.29226,2.29226,14320554.0
2007-01-03 14:08:00,2.29208,2.29218,2.29187,2.29218,25324553.0
2007-01-03 14:09:00,2.29215,2.29215,2.29205,2.29206,20460974.0
2007-01-03 14:10:00,2.29202,2.29223,2.29202,2.29221,10507281.0
2007-01-03 14:11:00,2.29197,2.29197,2.29159,2.29159,9331825.0
2007-01-03 14:12:00,2.29166,2.29167,2.29163,2.29167,6235084.0
2007-01-03 14:13:00,2.29165,2.29168,2.29149,2.29163,7359874.0
2007-01-03 14:14:00,2.29174,2.29179,2.29169,2.29179,9545573.0
2007-01-03 14:15:00,2.29187,2.29187,2.29159,2.29159,4845574.0
2007-01-03 14:16:00,2.29165,2.29165,2.29154,2.29154,10778014.0
2007-01-03 14:17:00,2.29162,2.29162,2.29097,2.29097,12934647.0
2007-01-03 14:18:00,2.29133,2.29133,2.29108,2.2913,5841554.0
2007-01-03 14:19:00,2.29123,2.29123,2.29099,2.29112,3790807.0
2007-01-03 14:20:00,2.29136,2.29171,2.29135,2.29171,17305027.0
2007-01-03 14:21:00,2.29178,2.29209,2.29178,2.29209,7178508.0
2007-01-03 14:22:00,2.2921,2.2924,2.2921,2.29236,18232780.0
2007-01-03 14:23:00,2.29248,2.29273,2.29238,2.29238,683237.0
2007-01-03 14:24:00,2.29219,2.29219,2.29188,2.29192,1464272.0
2007-01-03 14:25:00,2.29188,2.29204,2.29147,2.29191,17733520.0
2007-01-03 14:26:00,2.29198,2.29234,2.29198,2.29232,3545012.0
2007-01-03 14:27:00,2.29237,2.29246,2.29223,2.29246,4582371.0
2007-01-03 14:28:00,2.29259,2.29311,2.29259,2.2928,18224589.0
2007-01-03 14:29:00,2.29286,2.29288,2.29279,2.29279,1457482.0
2007-01-03 14:30:00,2.29266,2.29268,2.29254,2.2926,18889726.0
2007-01-03 14:31:00,2.29255,2.29255,2.29222,2.29222,8708594.0
2007-01-03 14:32:00,2.29215,2.29234,2.29215,2.29234,11593932.0
2007-01-03 14:33:00,2.29216,2.29222,2.29189,2.29189,2741851.0
2007-01-03 14:34:00,2.29176,2.29176,2.2915,2.29172,9830322.0
2007-01-03 14:35:00,2.29161,2.29161,2.29118,2.29118,14704729.0
2007-01-03 14:36:00,2.2912,2.29126,2.29112,2.29112,2052487.0
2007-01-03 14:37:00,2.29106,2.29106,2.29084,2.29095,2007399.0
2007-01-03 14:38:00,2.29085,2.29088,2.29059,2.29059,9368027.0
2007-01-03 14:39:00,2.29055,2.29062,2.29051,2.29051,6645765.0
2007-01-03 14:40:00,2.29052,2.29052,2.29032,2.2905,4613571.0
2007-01-03 14:41:00,2.29048,2.29048,2.29023,2.29023,13195571.0
2007-01-03 14:42:00,2.29026,2.29062,2.29026,2.29062,5870835.0
2007-01-03 14:43:00,2.29078,2.29088,2.29066,2.29071,3213185.0
2007-01-03 14:44:00,2.29065,2.2907,2.29059,2.29061,20749765.0
2007-01-03 14:45:00,2.29066,2.29069,2.29013,2.29062,5401840.0
2007-01-03 14:46:00,2.29054,2.29075,2.29054,2.29066,2713103.0
2007-01-03 14:47:00,2.29061,2.29063,2.29056,2.29056,3351831.0
2007-01-03 14:48:00,2.29049,2.29067,2.29049,2.29067,10165789.0
2007-01-03 14:49:00,2.29066,2.29083,2.29054,2.29083,2071623.0
2007-01-03 14:50:00,2.29099,2.29105,2.29083,2.29091,5157869.0
2007-01-03 14:51:00,2.29086,2.2909,2.29073,2.2908,7700795.0
2007-01-03 14:52:00,2.29089,2.29092,2.29089,2.29092,3238540.0
2007-01-03 14:53:00,2.29082,2.29093,2.29075,2.29075,5695210.0
2007-01-03 14:54:00,2.29084,2.29084,2.2907,2.29082,8490700.0
2007-01-03 14:55:00,2.29073,2.29073,2.2905,2.29059,2502502.0
2007-01-03 14:56:00,2.29076,2.29098,2.29074,2.2909,5313849.0
2007-01-03 14:57:00,2.29083,2.29091,2.2907,2.29083,19752505.0
2007-01-03 14:58:00,2.29086,2.29096,2.29078,2.29092,3606082.0
2007-01-03 14:59:00,2.29094,2.29136,2.29081,2.29136,23035668.0
2007-01-03 15:00:00,2.29127,2.29158,2.29127,2.29156,2469767.0
2007-01-03 15:01:00,2.29158,2.29163,2.29155,2.29157,2485641.0
2007-01-03 15:02:00,2.29156,2.29159,2.29147,2.29147,1569385.0
2007-01-03 15:03:00,2.29147,2.29163,2.29129,2.29163,3739659.0
2007-01-03 15:04:00,2.29171,2.29171,2.29162,2.29162,2183090.0
2007-01-03 15:05:00,2.29162,2.29171,2.29155,2.29171,4532105.0
2007-01-03 15:06:00,2.2917,2.29204,2.29166,2.29204,6571424.0
2007-01-03 15:07:00,2.29203,2.29203,2.29169,2.29169,11691767.0
2007-01-03 15:08:00,2.29163,2.29163,2.29115,2.29154,488751.0
2007-01-03 15:09:00,2.29148,2.29159,2.29141,2.29149,9175723.0
2007-01-03 15:10:00,2.29165,2.29175,2.29158,2.29175,6874076.0
2007-01-03 15:11:00,2.29165,2.29172,2.29123,2.29132,7505774.0
2007-01-03 15:12:00,2.29135,2.29138,2.29122,2.29131,3075641.0
2007-01-03 15:13:00,2.29123,2.29123,2.29087,2.29087,6252790.0
2007-01-03 15:14:00,2.2908,2.2908,2.29056,2.29057,5830832.0
2007-01-03 15:15:00,2.29057,2.29122,2.29057,2.29122,6670469.0
2007-01-03 15:16:00,2.29127,2.29205,2.29127,2.29205,5138150.0
2007-01-03 15:17:00,2.29204,2.29204,2.29174,2.29174,3487798.0
2007-01-03 15:18:00,2.29181,2.29228,2.29172,2.29228,2642005.0
2007-01-03 15:19:00,2.29239,2.29294,2.29239,2.29294,25594025.0
2007-01-03 15:20:00,2.29292,2.29292,2.29265,2.29283,5061386.0
2007-01-03 15:21:00,2.29287,2.29305,2.29287,2.29301,4376231.0
2007-01-03 15:22:00,2.29311,2.29315,2.29299,2.29299,3546443.0
2007-01-03 15:23:00,2.29296,2.29319,2.29296,2.29318,8302411.0
2007-01-03 15:24:00,2.29307,2.29307,2.29267,2.29275,15764931.0
2007-01-03 15:25:00,2.29282,2.29298,2.29275,2.29298,2687686.0
2007-01-03 15:26:00,2.29311,2.29357,2.29311,2.29357,4912480.0
2007-01-03 15:27:00,2.29364,2.29381,2.29364,2.29369,8952019.0
2007-01-03 15:28:00,2.29373,2.29401,2.29373,2.29379,1925847.0
2007-01-03 15:29:00,2.29398,2.29409,2.29395,2.29409,3457218.0
2007-01-03 15:30:00,2.29411,2.29451,2.29387,2.29451,3385479.0
2007-01-03 15:31:00,2.2944,2.2944,2.29353,2.29353,5113429.0
2007-01-03 15:32:00,2.29358,2.29358,2.29283,2.29283,2955699.0
2007-01-03 15:33:00,2.29285,2.29313,2.29285,2.29291,27832550.0
2007-01-03 15:34:00,2.29292,2.29303,2.29277,2.29277,5418370.0
2007-01-03 15:35:00,2.29276,2.29287,2.29251,2.29287,3316483.0
2007-01-03 15:36:00,2.29279,2.29279,2.29255,2.29255,2099698.0
2007-01-03 15:37:00,2.29249,2.29252,2.29222,2.29222,21095456.0
2007-01-03 15:38:00,2.29211,2.29211,2.29193,2.29193,4008379.0
2007-01-03 15:39:00,2.29207,2.29228,2.29207,2.29213,5804013.0
2007-01-03 15:40:00,2.29234,2.29267,2.29234,2.29264,13676705.0
2007-01-03 15:41:00,2.29259,2.2927,2.29256,2.29259,1580115.0
2007-01-03 15:42:00,2.29257,2.2926,2.29242,2.29242,2853660.0
2007-01-03 15:43:00,2.29238,2.29238,2.29224,2.2923,1880384.0
2007-01-03 15:44:00,2.29222,2.29223,2.29201,2.29202,6140692.0
2007-01-03 15:45:00,2.2922,2.29246,2.2922,2.29225,19440610.0
2007-01-03 15:46:00,2.29228,2.29228,2.292,2.2921,5927445.0
2007-01-03 15:47:00,2.29217,2.29219,2.29213,2.29213,2645250.0
2007-01-03 15:48:00,2.29202,2.29202,2.29171,2.29171,5165881.0
2007-01-03 15:49:00,2.29164,2.29164,2.29105,2.29105,10495609.0
2007-01-03 15:50:00,2.29111,2.29111,2.29056,2.29056,4159552.0
2007-01-03 15:51:00,2.29049,2.29064,2.29029,2.29029,12354013.0
2007-01-03 15:52:00,2.29012,2.29012,2.28976,2.28976,2779074.0
2007-01-03 15:53:00,2.28971,2.28979,2.28964,2.28979,2932155.0
2007-01-03 15:54:00,2.2899,2.28995,2.28951,2.28951,10618320.0
2007-01-03 15:55:00,2.28993,2.28999,2.28961,2.28961,1737566.0
2007-01-03 15:56:00,2.28966,2.28966,2.28948,2.28956,16250311.0
2007-01-03 15:57:00,2.28951,2.28951,2.28887,2.28887,15756205.0
2007-01-03 15:58:00,2.28874,2.28874,2.28849,2.28859,19704078.0
2007-01-03 15:59:00,2.28856,2.28901,2.28846,2.28901,14781748.0
2007-01-03 16:00:00,2.28897,2.28897,2.28887,2.28895,2514109.0
2007-01-03 16:01:00,2.28884,2.28885,2.28871,2.28878,2612569.0
2007-01-03 16:02:00,2.28895,2.28895,2.28849,2.28891,11280271.0
2007-01-03 16:03:00,2.28913,2.28931,2.28913,2.28931,7961262.0
2007-01-03 16:04:00,2.28947,2.28969,2.28945,2.28945,2074301.0
2007-01-03 16:05:00,2.28913,2.28921,2.28901,2.28921,26761788.0
2007-01-03 16:06:00,2.28917,2.28917,2.28911,2.28912,2178469.0
2007-01-03 16:07:00,2.28902,2.28924,2.28902,2.28924,1044324.0
2007-01-03 16:08:00,2.28944,2.28956,2.28932,2.28956,3210542.0
2007-01-03 16:09:00,2.28949,2.28949,2.28925,2.28934,4157727.0
2007-01-03 16:10:00,2.28932,2.28937,2.28921,2.28921,255608.0
2007-01-03 16:11:00,2.28913,2.28913,2.28885,2.289,5457463.0
2007-01-03 16:12:00,2.28896,2.28896,2.28873,2.28873,2040908.0
2007-01-03 16:13:00,2.28866,2.28871,2.28846,2.28869,4523993.0
2007-01-03 16:14:00,2.28876,2.28887,2.28875,2.2888,9478512.0
2007-01-03 16:15:00,2.28878,2.28888,2.28859,2.28859,4805358.0
2007-01-03 16:16:00,2.28877,2.28898,2.28877,2.28893,6450301.0
2007-01-03 16:17:00,2.28889,2.28897,2.28884,2.28885,16800398.0
2007-01-03 16:18:00,2.28882,2.28888,2.28869,2.28885,21457975.0
2007-01-03 16:19:00,2.28889,2.28889,2.28871,2.28876,3317258.0
2007-01-03 16:20:00,2.28874,2.28874,2.2884,2.2884,5232657.0
2007-01-03 16:21:00,2.28834,2.28836,2.28761,2.28761,5795464.0
2007-01-03 16:22:00,2.28758,2.28806,2.28743,2.28806,2038287.0
2007-01-03 16:23:00,2.28815,2.28901,2.28815,2.28901,13923161.0
2007-01-03 16:24:00,2.28894,2.2891,2.28894,2.28904,4907423.0
2007-01-03 16:25:00,2.2888,2.28921,2.2888,2.28914,9593449.0
2007-01-03 16:26:00,2.2891,2.2891,2.28855,2.28855,2576931.0
2007-01-03 16:27:00,2.28857,2.28913,2.28857,2.28913,1599566.0
2007-01-03 16:28:00,2.28922,2.28941,2.28922,2.28941,1452813.0
2007-01-03 16:29:00,2.28934,2.28957,2.28934,2.28949,1533223.0
2007-01-03 16:30:00,2.28956,2.28979,2.28955,2.28955,7376985.0
2007-01-03 16:31:00,2.28965,2.28971,2.28965,2.28969,10300558.0
2007-01-03 16:32:00,2.28972,2.28994,2.28967,2.28967,4465284.0
2007-01-03 16:33:00,2.2898,2.2898,2.28947,2.28947,1406714.0
2007-01-03 16:34:00,2.28932,2.28933,2.28892,2.28892,8031724.0
2007-01-03 16:35:00,2.2888,2.2888,2.2885,2.28855,4522327.0
2007-01-03 16:36:00,2.28863,2.28876,2.28861,2.28876,7456330.0
2007-01-03 16:37:00,2.28867,2.28867,2.28845,2.28845,6332298.0
2007-01-03 16:38:00,2.28861,2.28894,2.28861,2.28894,1423646.0
2007-01-03 16:39:00,2.28898,2.28914,2.28885,2.28914,1220988.0
2007-01-03 16:40:00,2.28909,2.28909,2.28887,2.2889,10700663.0
2007-01-03 16:41:00,2.28896,2.28937,2.28896,2.28937,16664471.0
2007-01-03 16:42:00,2.28954,2.28979,2.28954,2.28979,909198.0
2007-01-03 16:43:00,2.28987,2.29006,2.28982,2.28998,9630373.0
2007-01-03 16:44:00,2.29,2.29022,2.29,2.29022,21410350.0
2007-01-03 16:45:00,2.29038,2.29065,2.29032,2.29065,1242440.0
2007-01-03 16:46:00,2.29049,2.29049,2.29032,2.29044,5099600.0
2007-01-03 16:47:00,2.29033,2.29041,2.29004,2.29004,10513020.0
2007-01-03 16:48:00,2.28986,2.28986,2.28951,2.28951,342502.0
2007-01-03 16:49:00,2.28928,2.28928,2.28913,2.28914,4065808.0
2007-01-03 16:50:00,2.28919,2.28919,2.289,2.289,2032824.0
2007-01-03 16:51:00,2.28752,2.28926,2.28752,2.28926,737378.0
2007-01-03 16:52:00,2.28923,2.28923,2.28862,2.28862,6160830.0
2007-01-03 16:53:00,2.28838,2.28838,2.28798,2.28821,9567337.0
2007-01-03 16:54:00,2.28825,2.28848,2.28793,2.28838,21371480.0
2007-01-03 16:55:00,2.28822,2.28822,2.28795,2.28799,4459899.0
2007-01-03 16:56:00,2.2879,2.28828,2.2879,2.28828,5681616.0
2007-01-03 16:57:00,2.28823,2.28823,2.28779,2.28808,4522085.0
2007-01-03 16:58:00,2.28805,2.28805,2.28788,2.28788,6568326.0
2007-01-03 16:59:00,2.2877,2.2877,2.28721,2.28721,212550.0
2007-01-03 17:00:00,2.28717,2.28717,2.28693,2.28693,5219902.0
2007-01-03 17:01:00,2.28694,2.28694,2.28662,2.28662,5114265.0
2007-01-03 17:02:00,2.28663,2.28663,2.28627,2.28636,4464945.0
2007-01-03 17:03:00,2.28602,2.28646,2.28602,2.28646,3926814.0
2007-01-03 17:04:00,2.28651,2.28651,2.28619,2.28641,3064069.0
2007-01-03 17:05:00,2.28623,2.28623,2.28572,2.28611,6597033.0
2007-01-03 17:06:00,2.28591,2.28592,2.2856,2.2856,13043616.0
2007-01-03 17:07:00,2.28555,2.28555,2.28542,2.28542,29481594.0
2007-01-03 17:08:00,2.2853,2.2853,2.28442,2.28454,1299968.0
2007-01-03 17:09:00,2.2845,2.2845,2.28389,2.28389,3246692.0
2007-01-03 17:10:00,2.28371,2.28371,2.28328,2.28339,2438657.0
2007-01-03 17:11:00,2.28357,2.284,2.28357,2.28397,5942360.0
2007-01-03 17:12:00,2.28398,2.28433,2.28398,2.28433,10133699.0
2007-01-03 17:13:00,2.28434,2.28434,2.28412,2.28412,3699756.0
2007-01-03 17:14:00,2.2842,2.28452,2.2842,2.28452,7423489.0
2007-01-03 17:15:00,2.28437,2.28454,2.2843,2.2843,2679932.0
2007-01-03 17:16:00,2.2842,2.2843,2.28393,2.28393,4468951.0
2007-01-03 17:17:00,2.28395,2.28395,2.2839,2.28395,2721965.0
2007-01-03 17:18:00,2.28411,2.28413,2.28388,2.28388,2069986.0
2007-01-03 17:19:00,2.28378,2.28378,2.28357,2.28357,3955775.0
2007-01-03 17:20:00,2.28344,2.28365,2.28316,2.28365,5714459.0
2007-01-03 17:21:00,2.28372,2.28394,2.28367,2.28367,9221322.0
2007-01-03 17:22:00,2.28363,2.28363,2.28329,2.28329,15316034.0
2007-01-03 17:23:00,2.28321,2.28348,2.28295,2.28348,14551925.0
2007-01-03 17:24:00,2.28373,2.284,2.28368,2.28368,5506237.0
2007-01-03 17:25:00,2.28352,2.28368,2.28351,2.28355,1804814.0
2007-01-03 17:26:00,2.28375,2.28394,2.28375,2.28375,7363156.0
2007-01-03 17:27:00,2.28379,2.28385,2.2833,2.2837,12235533.0
2007-01-03 17:28:00,2.28377,2.28396,2.28372,2.28372,1587476.0
2007-01-03 17:29:00,2.28369,2.28389,2.28345,2.28345,1778131.0
2007-01-03 17:30:00,2.28346,2.28346,2.28313,2.28333,4370234.0
2007-01-03 17:31:00,2.28342,2.28354,2.28286,2.28286,186708.0
2007-01-03 17:32:00,2.283,2.28319,2.28277,2.28277,3371263.0
2007-01-03 17:33:00,2.28283,2.28303,2.28283,2.28303,9036598.0
2007-01-03 17:34:00,2.28307,2.2833,2.28307,2.28324,3608324.0
2007-01-03 17:35:00,2.28338,2.28404,2.2833,2.28404,1468797.0
2007-01-03 17:36:00,2.28396,2.28418,2.28358,2.28418,14067014.0
2007-01-03 17:37:00,2.28439,2.28462,2.28439,2.2845,617619.0
2007-01-03 17:38:00,2.2844,2.2844,2.28394,2.28394,4839746.0
2007-01-03 17:39:00,2.28372,2.28391,2.28371,2.28384,16013942.0
2007-01-03 17:40:00,2.28402,2.28425,2.28402,2.28422,6641103.0
2007-01-03 17:41:00,2.28428,2.28443,2.28428,2.28434,3668701.0
2007-01-03 17:42:00,2.2843,2.28436,2.28422,2.28428,5640782.0
2007-01-03 17:43:00,2.28414,2.28414,2.28386,2.2839,2569144.0
2007-01-03 17:44:00,2.28363,2.28378,2.28348,2.28378,4153236.0
2007-01-03 17:45:00,2.28383,2.28405,2.28383,2.284,18231187.0
2007-01-03 17:46:00,2.28396,2.28414,2.28396,2.28404,5577228.0
2007-01-03 17:47:00,2.28391,2.28422,2.28391,2.28414,2322693.0
2007-01-03 17:48:00,2.28435,2.28457,2.28426,2.28426,21441281.0
2007-01-03 17:49:00,2.28409,2.28409,2.28388,2.28395,12874700.0
2007-01-03 17:50:00,2.28403,2.28415,2.28403,2.28406,6791705.0
2007-01-03 17:51:00,2.28411,2.28431,2.28403,2.28431,11725502.0
2007-01-03 17:52:00,2.2843,2.2843,2.28402,2.28408,2815516.0
2007-01-03 17:53:00,2.28424,2.28443,2.2842,2.28443,2843013.0
2007-01-03 17:54:00,2.28446,2.28473,2.28444,2.28444,4644851.0
2007-01-03 17:55:00,2.28452,2.28466,2.28448,2.28448,1195176.0
2007-01-03 17:56:00,2.28456,2.28456,2.28435,2.28435,3094861.0
2007-01-03 17:57:00,2.28417,2.2842,2.28382,2.28382,1333474.0
2007-01-03 17:58:00,2.28384,2.28384,2.28357,2.28377,14031776.0
2007-01-03 17:59:00,2.28397,2.2845,2.28397,2.2845,3456645.0
2007-01-03 18:00:00,2.28442,2.28446,2.28432,2.28435,3509512.0
2007-01-03 18:01:00,2.28427,2.28451,2.28424,2.28451,699609.0
2007-01-03 18:02:00,2.28455,2.28455,2.28415,2.28415,6564013.0
2007-01-03 18:03:00,2.28375,2.28375,2.28343,2.28354,2570230.0
2007-01-03 18:04:00,2.28354,2.28357,2.28335,2.28349,6647535.0
2007-01-03 18:05:00,2.2836,2.2836,2.28321,2.28331,1919688.0
2007-01-03 18:06:00,2.28317,2.28319,2.28303,2.28319,5152391.0
2007-01-03 18:07:00,2.28324,2.28325,2.28302,2.28302,4143942.0
2007-01-03 18:08:00,2.28306,2.28306,2.28207,2.28207,16206455.0
2007-01-03 18:09:00,2.28199,2.28205,2.28182,2.28204,2024926.0
2007-01-03 18:10:00,2.28207,2.28219,2.28203,2.28203,2291792.0
2007-01-03 18:11:00,2.28184,2.28184,2.28137,2.28137,5875958.0
2007-01-03 18:12:00,2.2811,2.28129,2.281,2.2811,1617436.0
2007-01-03 18:13:00,2.2811,2.28118,2.28106,2.28108,7985044.0
2007-01-03 18:14:00,2.28123,2.28149,2.28123,2.28149,2528625.0
2007-01-03 18:15:00,2.28152,2.28155,2.28135,2.28135,21699343.0
2007-01-03 18:16:00,2.28128,2.28128,2.28107,2.28112,2558679.0
2007-01-03 18:17:00,2.28108,2.28108,2.28064,2.28085,3351512.0
2007-01-03 18:18:00,2.28096,2.28119,2.28096,2.28113,8601923.0
2007-01-03 18:19:00,2.28138,2.28158,2.28136,2.28136,35496357.0
2007-01-03 18:20:00,2.28149,2.28149,2.28144,2.28144,1170289.0
2007-01-03 18:21:00,2.28143,2.28144,2.28119,2.28139,5416027.0
2007-01-03 18:22:00,2.28123,2.28123,2.28086,2.28086,8775893.0
2007-01-03 18:23:00,2.28084,2.28084,2.2806,2.28067,6358034.0
2007-01-03 18:24:00,2.28065,2.28067,2.28042,2.28042,2516698.0
2007-01-03 18:25:00,2.28025,2.28025,2.27996,2.27996,7489747.0
2007-01-03 18:26:00,2.2798,2.2798,2.27936,2.27947,6765305.0
2007-01-03 18:27:00,2.27951,2.27978,2.27951,2.27954,6311421.0
2007-01-03 18:28:00,2.27946,2.2796,2.27921,2.2796,9062975.0
2007-01-03 18:29:00,2.27978,2.28004,2.27978,2.27979,9338493.0
2007-01-03 18:30:00,2.27964,2.27964,2.27932,2.27932,9283554.0
2007-01-03 18:31:00,2.27921,2.2793,2.27902,2.27902,4881852.0
2007-01-03 18:32:00,2.27901,2.27901,2.27866,2.27877,5996523.0
2007-01-03 18:33:00,2.27883,2.279,2.27881,2.279,3740678.0
2007-01-03 18:34:00,2.27911,2.2795,2.27911,2.27943,3185166.0
2007-01-03 18:35:00,2.27936,2.27936,2.27923,2.27932,14643541.0
2007-01-03 18:36:00,2.27932,2.27946,2.27925,2.27946,6955205.0
2007-01-03 18:37:00,2.27955,2.27961,2.27948,2.27954,23257595.0
2007-01-03 18:38:00,2.2797,2.27984,2.2797,2.27984,3791840.0
2007-01-03 18:39:00,2.27992,2.28004,2.27987,2.27989,2562073.0
2007-01-03 18:40:00,2.27987,2.28025,2.27987,2.28025,2021807.0
2007-01-03 18:41:00,2.28021,2.28035,2.27985,2.28017,13938849.0
2007-01-03 18:42:00,2.28019,2.28019,2.27993,2.28002,2050174.0
2007-01-03 18:43:00,2.28007,2.28032,2.27999,2.28032,1964172.0
2007-01-03 18:44:00,2.2805,2.28059,2.28035,2.28044,5922842.0
2007-01-03 18:45:00,2.2804,2.2804,2.28018,2.28018,2354468.0
2007-01-03 18:46:00,2.28015,2.28015,2.2798,2.27985,17774989.0
2007-01-03 18:47:00,2.27985,2.27985,2.27944,2.27953,6292362.0
2007-01-03 18:48:00,2.27936,2.27936,2.27914,2.27921,3801943.0
2007-01-03 18:49:00,2.27918,2.27918,2.27894,2.27894,15720644.0
2007-01-03 18:50:00,2.27917,2.27941,2.27905,2.27929,5485058.0
2007-01-03 18:51:00,2.2794,2.27961,2.27933,2.27961,1919051.0
2007-01-03 18:52:00,2.2797,2.28009,2.2797,2.28009,8494399.0
2007-01-03 18:53:00,2.28017,2.28023,2.2801,2.2801,1860330.0
2007-01-03 18:54:00,2.28018,2.2802,2.27998,2.2802,8224831.0
2007-01-03 18:55:00,2.28016,2.28016,2.27987,2.27987,3936360.0
2007-01-03 18:56:00,2.27987,2.27997,2.27969,2.27997,14447019.0
2007-01-03 18:57:00,2.27992,2.28015,2.27992,2.28015,12488904.0
2007-01-03 18:58:00,2.28003,2.2802,2.28002,2.2802,5150030.0
2007-01-03 18:59:00,2.28034,2.28063,2.28034,2.28049,7016539.0
2007-01-03 19:00:00,2.28044,2.28044,2.28013,2.28013,2371837.0
2007-01-03 19:01:00,2.28018,2.28035,2.28018,2.28021,951008.0
2007-01-03 19:02:00,2.28008,2.28008,2.27966,2.27966,5183705.0
2007-01-03 19:03:00,2.27966,2.28001,2.27966,2.28001,6724915.0
2007-01-03 19:04:00,2.27994,2.27994,2.27971,2.27974,14429706.0
2007-01-03 19:05:00,2.27986,2.27998,2.27983,2.27998,6674004.0
2007-01-03 19:06:00,2.28014,2.28031,2.28014,2.28031,5771484.0
2007-01-03 19:07:00,2.28038,2.28058,2.28038,2.2805,3218832.0
2007-01-03 19:08:00,2.28058,2.28069,2.28058,2.28069,9358552.0
2007-01-03 19:09:00,2.28067,2.28069,2.28058,2.28067,2610168.0
2007-01-03 19:10:00,2.28067,2.28077,2.28056,2.28077,4212909.0
2007-01-03 19:11:00,2.28085,2.28117,2.28075,2.28117,12592143.0
2007-01-03 19:12:00,2.28121,2.28144,2.28121,2.28136,15263481.0
2007-01-03 19:13:00,2.28136,2.28152,2.28135,2.28135,968215.0
2007-01-03 19:14:00,2.28125,2.28167,2.28125,2.28167,6756234.0
2007-01-03 19:15:00,2.28165,2.28174,2.28164,2.28164,1060097.0
2007-01-03 19:16:00,2.28145,2.28166,2.28145,2.28152,10747863.0
2007-01-03 19:17:00,2.28155,2.28157,2.28141,2.28141,5796188.0
2007-01-03 19:18:00,2.28165,2.28191,2.28165,2.28191,19842346.0
2007-01-03 19:19:00,2.28188,2.28197,2.28183,2.28183,7654223.0
2007-01-03 19:20:00,2.28183,2.28211,2.28183,2.28211,4066561.0
2007-01-03 19:21:00,2.28209,2.28212,2.28197,2.28197,3302001.0
2007-01-03 19:22:00,2.28207,2.28207,2.28193,2.28193,11526109.0
2007-01-03 19:23:00,2.28174,2.28174,2.28145,2.28165,28518946.0
2007-01-03 19:24:00,2.28144,2.28148,2.28104,2.28104,802608.0
2007-01-03 19:25:00,2.28134,2.2814,2.28123,2.28137,11225073.0
2007-01-03 19:26:00,2.28138,2.28158,2.28131,2.28158,9203351.0
2007-01-03 19:27:00,2.28179,2.28208,2.28179,2.28202,4154265.0
2007-01-03 19:28:00,2.28198,2.28198,2.28163,2.28168,1338564.0
2007-01-03 19:29:00,2.2817,2.28186,2.2817,2.28186,428306.0
2007-01-03 19:30:00,2.28198,2.28218,2.28198,2.28213,15109689.0
2007-01-03 19:31:00,2.28215,2.28217,2.28198,2.28205,7458086.0
2007-01-03 19:32:00,2.28195,2.28195,2.28159,2.28159,306238.0
2007-01-03 19:33:00,2.28178,2.28196,2.28176,2.28182,1048116.0
2007-01-03 19:34:00,2.28192,2.28211,2.28063,2.28202,3112186.0
2007-01-03 19:36:00,2.28178,2.28226,2.28178,2.28205,5020243.0
2007-01-03 19:37:00,2.28228,2.28242,2.28221,2.28242,12517005.0
2007-01-03 19:38:00,2.28251,2.28269,2.28241,2.28269,3078208.0
2007-01-03 19:39:00,2.28275,2.28289,2.28274,2.28289,11221849.0
2007-01-03 19:40:00,2.28302,2.28332,2.28302,2.28321,9791705.0
2007-01-03 19:41:00,2.28335,2.2835,2.28328,2.28345,10113191.0
2007-01-03 19:42:00,2.28368,2.28383,2.2836,2.2836,28735529.0
2007-01-03 19:43:00,2.2836,2.2838,2.28359,2.28373,4598002.0
2007-01-03 19:44:00,2.28368,2.28368,2.28349,2.28351,26357610.0
2007-01-03 19:45:00,2.28386,2.28389,2.28379,2.28389,1695531.0
2007-01-03 19:46:00,2.28391,2.2843,2.28391,2.2843,6904164.0
2007-01-03 19:47:00,2.28448,2.28451,2.28427,2.28427,5306241.0
2007-01-03 19:48:00,2.28406,2.28406,2.28385,2.28391,6344925.0
2007-01-03 19:49:00,2.28384,2.28406,2.28384,2.28406,1801769.0
2007-01-03 19:50:00,2.28394,2.28405,2.28394,2.28396,9097752.0
2007-01-03 19:51:00,2.28406,2.28406,2.28385,2.284,10222412.0
2007-01-03 19:52:00,2.2839,2.28403,2.28384,2.28398,3044483.0
2007-01-03 19:53:00,2.28391,2.28398,2.28384,2.28392,2635744.0
2007-01-03 19:54:00,2.28394,2.28399,2.28385,2.28399,17543591.0
2007-01-03 19:55:00,2.2839,2.2839,2.28373,2.28373,1457631.0
2007-01-03 19:56:00,2.28357,2.28357,2.28309,2.28317,11356602.0
2007-01-03 19:57:00,2.28317,2.28325,2.28313,2.28325,8620893.0
2007-01-03 19:58:00,2.28319,2.28327,2.28314,2.28314,15461665.0
2007-01-03 19:59:00,2.2831,2.28314,2.28296,2.28308,14530301.0
2007-01-03 20:00:00,2.28304,2.28323,2.28302,2.28312,3148527.0
2007-01-03 20:01:00,2.28309,2.2832,2.28304,2.2832,11150398.0
2007-01-03 20:02:00,2.28316,2.2833,2.28316,2.2833,21289313.0
2007-01-03 20:03:00,2.28321,2.28321,2.28281,2.28281,8409106.0
2007-01-03 20:04:00,2.28277,2.28284,2.28255,2.28275,9038757.0
2007-01-03 20:05:00,2.2828,2.28295,2.2828,2.28295,2611639.0
2007-01-03 20:06:00,2.28303,2.28303,2.2827,2.2827,5051151.0
2007-01-03 20:07:00,2.28289,2.28289,2.28241,2.28241,7982483.0
2007-01-03 20:08:00,2.2827,2.28294,2.2827,2.28284,3687007.0
2007-01-03 20:09:00,2.28298,2.28299,2.28287,2.28296,3649251.0
2007-01-03 20:10:00,2.28294,2.28303,2.28294,2.28302,1339640.0
2007-01-03 20:11:00,2.28305,2.28347,2.28305,2.28347,6956335.0
2007-01-03 20:12:00,2.28347,2.28347,2.28285,2.28285,24137779.0
2007-01-03 20:13:00,2.28292,2.28292,2.28281,2.28287,2203175.0
2007-01-03 20:14:00,2.28286,2.28288,2.28269,2.28288,3818403.0
2007-01-03 20:15:00,2.28274,2.28283,2.28262,2.28262,8122456.0
2007-01-03 20:16:00,2.28272,2.2828,2.2827,2.2828,333184.0
2007-01-03 20:17:00,2.28288,2.28289,2.28274,2.28277,1023405.0
2007-01-03 20:18:00,2.28287,2.28293,2.28252,2.28261,19701636.0
2007-01-03 20:19:00,2.28263,2.28267,2.28247,2.28267,2053214.0
2007-01-03 20:20:00,2.28268,2.28268,2.28255,2.28255,3977776.0
2007-01-03 20:21:00,2.28259,2.28259,2.28239,2.28254,14565448.0
2007-01-03 20:22:00,2.2825,2.2826,2.28244,2.28253,9223464.0
2007-01-03 20:23:00,2.28263,2.28302,2.28263,2.28302,2541657.0
2007-01-03 20:24:00,2.28293,2.28327,2.28293,2.28313,6950073.0
2007-01-03 20:25:00,2.28324,2.28324,2.283,2.28302,16055315.0
2007-01-03 20:26:00,2.28317,2.28326,2.28314,2.28314,13186705.0
2007-01-03 20:27:00,2.28305,2.2833,2.28305,2.2833,1324216.0
2007-01-03 20:28:00,2.28341,2.28342,2.28336,2.28342,1563132.0
2007-01-03 20:30:00,2.28325,2.28325,2.28297,2.28297,7629060.0
2007-01-03 20:31:00,2.28327,2.28357,2.28327,2.28357,3964460.0
2007-01-03 20:32:00,2.28376,2.28381,2.28367,2.28367,2884836.0
2007-01-03 20:33:00,2.28353,2.28366,2.28342,2.28356,6853393.0
2007-01-03 20:34:00,2.2837,2.28385,2.28363,2.28385,10395635.0
2007-01-03 20:35:00,2.28375,2.28407,2.28375,2.28407,2718292.0
2007-01-03 20:36:00,2.28407,2.28407,2.28357,2.28357,2553212.0
2007-01-03 20:37:00,2.28405,2.28413,2.28391,2.28394,6768697.0
2007-01-03 20:38:00,2.28394,2.28395,2.28381,2.28381,22784486.0
2007-01-03 20:39:00,2.28374,2.28407,2.28374,2.28407,6793940.0
2007-01-03 20:40:00,2.28419,2.28434,2.28404,2.28404,4088557.0
2007-01-03 20:41:00,2.28412,2.28421,2.28407,2.28407,3436519.0
2007-01-03 20:42:00,2.28413,2.28415,2.28398,2.28405,2113504.0
2007-01-03 20:43:00,2.28407,2.2842,2.28395,2.2842,7420203.0
2007-01-03 20:44:00,2.28436,2.28446,2.28427,2.28429,2083742.0
2007-01-03 20:45:00,2.28412,2.28423,2.28412,2.28422,1434833.0
2007-01-03 20:46:00,2.2842,2.2842,2.28406,2.28417,6287962.0
2007-01-03 20:47:00,2.28399,2.28399,2.28391,2.28391,1157695.0
2007-01-03 20:48:00,2.2838,2.28409,2.28363,2.28409,23239309.0
2007-01-03 20:49:00,2.28416,2.28423,2.28405,2.28405,7314104.0
2007-01-03 20:50:00,2.28401,2.28403,2.28395,2.284,464510.0
2007-01-03 20:51:00,2.28399,2.28411,2.28394,2.28394,3918401.0
2007-01-03 20:52:00,2.28359,2.28368,2.28325,2.28325,2586016.0
2007-01-03 20:53:00,2.28327,2.28348,2.28327,2.28347,9388476.0
2007-01-03 20:54:00,2.28346,2.28354,2.28336,2.28336,2804191.0
2007-01-03 20:55:00,2.28355,2.2838,2.28355,2.2838,4254804.0
2007-01-03 20:56:00,2.28381,2.28381,2.28364,2.28364,5725289.0
2007-01-03 20:57:00,2.2836,2.2836,2.2831,2.2831,12779470.0
2007-01-03 20:58:00,2.28303,2.28308,2.28176,2.28308,1098948.0
2007-01-03 20:59:00,2.28295,2.28302,2.2828,2.2828,6040659.0
2007-01-03 21:00:00,2.28271,2.28336,2.28263,2.28333,6086787.0
2007-01-03 21:01:00,2.28317,2.28317,2.28246,2.28249,4206647.0
2007-01-03 21:02:00,2.28248,2.28311,2.28248,2.28311,8146957.0
2007-01-03 21:03:00,2.28304,2.2838,2.28304,2.2838,7945488.0
2007-01-03 21:04:00,2.28392,2.2847,2.28392,2.2847,3796277.0
2007-01-03 21:05:00,2.28482,2.28485,2.28472,2.28479,1417158.0
2007-01-03 21:06:00,2.28478,2.28513,2.28478,2.28513,5027159.0
2007-01-03 21:07:00,2.28528,2.28572,2.28528,2.28556,4654586.0
2007-01-03 21:08:00,2.28549,2.28549,2.2846,2.28461,3686884.0
2007-01-03 21:09:00,2.28438,2.28438,2.2842,2.2842,23909272.0
2007-01-03 21:10:00,2.28417,2.28444,2.28417,2.28443,1336096.0
2007-01-03 21:11:00,2.28448,2.28489,2.28448,2.28472,8533218.0
2007-01-03 21:12:00,2.28476,2.28525,2.28476,2.28525,196692.0
2007-01-03 21:13:00,2.28524,2.28554,2.2849,2.2849,3218483.0
2007-01-03 21:14:00,2.28477,2.28477,2.2843,2.28439,4093465.0
2007-01-03 21:15:00,2.2845,2.28476,2.2845,2.28476,1844609.0
2007-01-03 21:16:00,2.2848,2.285,2.2848,2.285,4633065.0
2007-01-03 21:17:00,2.28498,2.28521,2.28498,2.28514,1587285.0
2007-01-03 21:18:00,2.28537,2.28561,2.28537,2.28542,8837876.0
2007-01-03 21:19:00,2.28564,2.28579,2.28564,2.28579,5748184.0
2007-01-03 21:20:00,2.2858,2.2858,2.28555,2.28555,15216435.0
2007-01-03 21:21:00,2.28553,2.28556,2.28509,2.28511,17109931.0
2007-01-03 21:22:00,2.28505,2.28505,2.28453,2.28453,4819258.0
2007-01-03 21:23:00,2.28433,2.28433,2.28406,2.28429,2875110.0
2007-01-03 21:24:00,2.28432,2.28444,2.28421,2.28444,1308657.0
2007-01-03 21:25:00,2.28444,2.28475,2.28442,2.28464,1055440.0
2007-01-03 21:26:00,2.28454,2.28488,2.28454,2.28488,4596218.0
2007-01-03 21:27:00,2.2848,2.28492,2.2848,2.28488,9303621.0
2007-01-03 21:28:00,2.28494,2.28505,2.28491,2.28498,10230405.0
2007-01-03 21:29:00,2.28507,2.28545,2.28507,2.2854,10098817.0
2007-01-03 21:30:00,2.28537,2.28547,2.28524,2.28545,1447911.0
2007-01-03 21:31:00,2.28541,2.2855,2.28541,2.28547,1944344.0
2007-01-03 21:32:00,2.28555,2.28578,2.28551,2.28578,8313782.0
2007-01-03 21:33:00,2.28588,2.28588,2.28531,2.28531,4307091.0
2007-01-03 21:34:00,2.28529,2.2855,2.28525,2.28533,4214381.0
2007-01-03 21:35:00,2.28533,2.28555,2.28533,2.28555,7321695.0
2007-01-03 21:36:00,2.28573,2.286,2.28573,2.28585,2371844.0
2007-01-03 21:37:00,2.28612,2.28612,2.28569,2.28569,845154.0
2007-01-03 21:38:00,2.28567,2.28567,2.28521,2.28531,4625285.0
2007-01-03 21:39:00,2.28526,2.28534,2.2852,2.28529,1302812.0
2007-01-03 21:40:00,2.2851,2.2851,2.28503,2.28503,238312.0
2007-01-03 21:41:00,2.28492,2.28493,2.28476,2.28478,2893423.0
2007-01-03 21:42:00,2.28467,2.28467,2.28434,2.28461,3460586.0
2007-01-03 21:43:00,2.28469,2.28481,2.28469,2.28478,191024.0
2007-01-03 21:44:00,2.2848,2.2848,2.2845,2.2845,5123016.0
2007-01-03 21:45:00,2.28446,2.28446,2.28429,2.28429,1550084.0
2007-01-03 21:46:00,2.28414,2.28418,2.28403,2.28404,7931059.0
2007-01-03 21:47:00,2.28404,2.28412,2.28365,2.28412,5842008.0
2007-01-03 21:48:00,2.28423,2.28472,2.28423,2.28472,13736048.0
2007-01-03 21:49:00,2.28484,2.28504,2.28484,2.28504,586794.0
2007-01-03 21:50:00,2.28506,2.28524,2.28506,2.28524,7236683.0
2007-01-03 21:51:00,2.28535,2.28557,2.28535,2.28537,3095992.0
2007-01-03 21:52:00,2.28519,2.28524,2.28512,2.28524,1542875.0
2007-01-03 21:53:00,2.28531,2.28561,2.28531,2.28561,2602674.0
2007-01-03 21:54:00,2.2857,2.2857,2.28562,2.28566,1016067.0
2007-01-03 21:55:00,2.28557,2.28572,2.28527,2.28551,9027900.0
2007-01-03 21:56:00,2.28562,2.28566,2.28537,2.28566,3962552.0
2007-01-03 21:57:00,2.28561,2.28562,2.28548,2.28548,3751281.0
2007-01-03 21:58:00,2.28536,2.28536,2.28522,2.28522,5864974.0
2007-01-03 21:59:00,2.28526,2.28546,2.28526,2.28546,6450783.0
2007-01-03 22:00:00,2.28557,2.28596,2.28557,2.28596,2257739.0
2007-01-03 22:01:00,2.28609,2.28653,2.28609,2.2864,1122666.0
2007-01-03 22:02:00,2.28675,2.28702,2.28675,2.28702,20174011.0
2007-01-03 22:03:00,2.287,2.28729,2.287,2.28729,4082062.0
2007-01-03 22:04:00,2.28743,2.28743,2.28693,2.28693,4080994.0
2007-01-03 22:05:00,2.28699,2.28751,2.28699,2.28751,16540135.0
2007-01-03 22:06:00,2.28743,2.28758,2.28722,2.28758,5165008.0
2007-01-03 22:07:00,2.28757,2.28788,2.28757,2.28759,3350935.0
2007-01-03 22:08:00,2.28756,2.28756,2.28734,2.28734,1581596.0
2007-01-03 22:09:00,2.28745,2.28761,2.28745,2.28759,9382629.0
2007-01-03 22:10:00,2.28757,2.28757,2.28742,2.28742,2086430.0
2007-01-03 22:11:00,2.28728,2.28735,2.28707,2.28735,5052775.0
2007-01-03 22:12:00,2.28731,2.28735,2.28718,2.28723,3447991.0
2007-01-03 22:13:00,2.2871,2.28711,2.28684,2.28706,2017148.0
2007-01-03 22:14:00,2.28695,2.28709,2.28679,2.28709,4442530.0
2007-01-03 22:15:00,2.28703,2.28723,2.28703,2.28723,1905977.0
2007-01-03 22:16:00,2.28715,2.28715,2.28694,2.28698,8576128.0
2007-01-03 22:17:00,2.28697,2.28705,2.28687,2.28697,7103981.0
2007-01-03 22:18:00,2.28706,2.28706,2.28679,2.28699,11921615.0
2007-01-03 22:20:00,2.28701,2.28733,2.28701,2.28733,6830688.0
2007-01-03 22:21:00,2.28714,2.28726,2.28705,2.28709,8203213.0
2007-01-03 22:22:00,2.28708,2.28708,2.28668,2.28683,1233232.0
2007-01-03 22:23:00,2.28687,2.28702,2.28679,2.28702,14209315.0
2007-01-03 22:24:00,2.28694,2.28694,2.28669,2.28674,1442909.0
2007-01-03 22:25:00,2.28665,2.28672,2.28661,2.28671,3929702.0
2007-01-03 22:26:00,2.28673,2.28688,2.28673,2.28688,1604604.0
2007-01-03 22:27:00,2.28694,2.28702,2.28694,2.28702,89066.0
2007-01-03 22:28:00,2.2869,2.2869,2.2865,2.2865,2033355.0
2007-01-03 22:29:00,2.28653,2.28653,2.28615,2.28615,14589057.0
2007-01-03 22:30:00,2.28602,2.28602,2.28579,2.28579,1232160.0
2007-01-03 22:31:00,2.28585,2.28602,2.28565,2.286,11876172.0
2007-01-03 22:32:00,2.28609,2.28614,2.28609,2.28614,2460476.0
2007-01-03 22:33:00,2.28603,2.28603,2.28568,2.2859,4845923.0
2007-01-03 22:34:00,2.28591,2.28592,2.28583,2.28592,2658004.0
2007-01-03 22:35:00,2.28585,2.28613,2.28585,2.28613,12420007.0
2007-01-03 22:36:00,2.28612,2.28612,2.28585,2.28585,3244594.0
2007-01-03 22:37:00,2.2859,2.286,2.28587,2.28593,10536130.0
2007-01-03 22:38:00,2.28601,2.28607,2.28595,2.28595,722732.0
2007-01-03 22:39:00,2.28594,2.286,2.28588,2.28589,2903778.0
2007-01-03 22:40:00,2.28593,2.28599,2.28588,2.28595,378986.0
2007-01-03 22:41:00,2.28588,2.28588,2.28573,2.28582,8085433.0
2007-01-03 22:42:00,2.28572,2.28572,2.28561,2.28564,3396942.0
2007-01-03 22:43:00,2.28547,2.28547,2.28515,2.28515,2616523.0
2007-01-03 22:44:00,2.28526,2.28533,2.28503,2.28503,11339516.0
2007-01-03 22:45:00,2.28492,2.28492,2.28437,2.28437,3229683.0
2007-01-03 22:46:00,2.2842,2.28448,2.2842,2.28448,2939331.0
2007-01-03 22:47:00,2.28463,2.28483,2.28463,2.28483,4398990.0
2007-01-03 22:48:00,2.28481,2.28485,2.28469,2.28485,3859062.0
2007-01-03 22:49:00,2.28497,2.28507,2.28497,2.28507,697390.0
2007-01-03 22:50:00,2.28508,2.28508,2.28481,2.28489,1221580.0
2007-01-03 22:51:00,2.28498,2.28531,2.28498,2.2853,15096814.0
2007-01-03 22:52:00,2.28531,2.28531,2.28503,2.28515,1691174.0
2007-01-03 22:53:00,2.2851,2.2851,2.28489,2.28497,2580741.0
2007-01-03 22:54:00,2.28501,2.28526,2.28501,2.28526,1052867.0
2007-01-03 22:55:00,2.2853,2.2853,2.28507,2.28529,13394038.0
2007-01-03 22:56:00,2.28525,2.28525,2.28519,2.28522,9354581.0
2007-01-03 22:57:00,2.28522,2.28531,2.2852,2.28531,773959.0
2007-01-03 22:58:00,2.28539,2.28558,2.28539,2.28558,8230380.0
2007-01-03 22:59:00,2.28548,2.28548,2.28514,2.28521,14465208.0
2007-01-03 23:00:00,2.28525,2.28559,2.28512,2.28559,5443139.0
2007-01-03 23:01:00,2.28563,2.28566,2.28548,2.28566,7450855.0
2007-01-03 23:02:00,2.28563,2.28563,2.2856,2.2856,99519.0
2007-01-03 23:03:00,2.28566,2.28579,2.28561,2.28572,7741939.0
2007-01-03 23:04:00,2.28568,2.28568,2.28557,2.28557,100801.0
2007-01-03 23:05:00,2.28536,2.28557,2.28536,2.28537,1805120.0
2007-01-03 23:06:00,2.28528,2.28528,2.28512,2.28512,6885244.0
2007-01-03 23:07:00,2.28548,2.28581,2.28548,2.28581,8112056.0
2007-01-03 23:08:00,2.28576,2.28581,2.28566,2.2857,4990700.0
2007-01-03 23:09:00,2.28567,2.28585,2.28567,2.28585,6552611.0
2007-01-03 23:10:00,2.28599,2.28631,2.28599,2.28611,7112785.0
2007-01-03 23:11:00,2.28614,2.28622,2.2861,2.28622,2661388.0
2007-01-03 23:12:00,2.28631,2.28643,2.28631,2.28643,5505678.0
2007-01-03 23:13:00,2.28648,2.28648,2.28622,2.28622,2134020.0
2007-01-03 23:14:00,2.28621,2.28627,2.28617,2.28617,8129051.0
2007-01-03 23:15:00,2.2861,2.2861,2.28582,2.28586,3740172.0
2007-01-03 23:16:00,2.286,2.28618,2.286,2.28618,5907408.0
2007-01-03 23:17:00,2.28622,2.28633,2.28622,2.28625,6452053.0
2007-01-03 23:18:00,2.28628,2.28628,2.28612,2.28612,4343459.0
2007-01-03 23:19:00,2.28616,2.28619,2.28599,2.28599,2836321.0
2007-01-03 23:20:00,2.28615,2.28642,2.28615,2.28642,5570584.0
2007-01-03 23:21:00,2.28649,2.28664,2.28644,2.28664,15594988.0
2007-01-03 23:23:00,2.28661,2.28678,2.28656,2.28678,6208005.0
2007-01-03 23:25:00,2.28684,2.28708,2.28673,2.28708,1400909.0
2007-01-03 23:26:00,2.28691,2.28691,2.28675,2.28675,253575.0
2007-01-03 23:27:00,2.28673,2.28678,2.28654,2.28654,3027012.0
2007-01-03 23:28:00,2.28664,2.28664,2.28655,2.28662,1793823.0
2007-01-03 23:29:00,2.28663,2.28663,2.28653,2.28653,10043369.0
2007-01-03 23:30:00,2.28664,2.28693,2.28664,2.28693,5247658.0
2007-01-03 23:31:00,2.28701,2.28701,2.28667,2.2867,556823.0
2007-01-03 23:32:00,2.28677,2.28679,2.2867,2.2867,15959070.0
2007-01-03 23:33:00,2.28679,2.28679,2.28648,2.28648,4949641.0
2007-01-03 23:34:00,2.28634,2.28667,2.2863,2.28667,8287427.0
2007-01-03 23:35:00,2.28673,2.2869,2.28667,2.2869,12196129.0
2007-01-03 23:36:00,2.28683,2.28692,2.28648,2.28682,6487076.0
2007-01-03 23:37:00,2.28668,2.28685,2.28668,2.28685,2410474.0
2007-01-03 23:38:00,2.28688,2.28704,2.28685,2.28704,18784687.0
2007-01-03 23:39:00,2.28711,2.28711,2.2869,2.2869,2294594.0
2007-01-03 23:40:00,2.28713,2.2873,2.28713,2.28723,6063019.0
2007-01-03 23:41:00,2.28712,2.28735,2.28712,2.28735,16253139.0
2007-01-03 23:42:00,2.28729,2.28736,2.28719,2.28731,7947022.0
2007-01-03 23:43:00,2.28735,2.28739,2.28725,2.28739,18964947.0
2007-01-03 23:44:00,2.28746,2.28751,2.28743,2.28743,3979557.0
2007-01-03 23:45:00,2.28743,2.28769,2.28739,2.28769,3460628.0
2007-01-03 23:46:00,2.28769,2.28803,2.28769,2.28782,6636058.0
2007-01-03 23:48:00,2.28782,2.28782,2.28758,2.28778,2483212.0
2007-01-03 23:49:00,2.28785,2.28797,2.28782,2.28797,7748245.0
2007-01-03 23:50:00,2.28792,2.28823,2.28792,2.28823,8536653.0
2007-01-03 23:51:00,2.28826,2.28831,2.28819,2.28819,1880739.0
2007-01-03 23:52:00,2.28818,2.28833,2.28816,2.28816,2712341.0
2007-01-03 23:53:00,2.28823,2.28842,2.28818,2.28842,2801040.0
2007-01-03 23:54:00,2.28847,2.28858,2.28841,2.28854,5646192.0
2007-01-03 23:55:00,2.28854,2.28886,2.28854,2.28879,4082918.0
2007-01-03 23:56:00,2.28894,2.28896,2.28878,2.28891,3143104.0
2007-01-03 23:57:00,2.28893,2.28896,2.28888,2.28893,6249719.0
2007-01-03 23:58:00,2.28891,2.28899,2.28885,2.28886,17780176.0
2007-01-03 23:59:00,2.28892,2.289,2.28889,2.28895,17635510.0
2007-01-04 00:00:00,2.28869,2.28874,2.28839,2.28839,1182765.0
2007-01-04 00:01:00,2.28827,2.28827,2.28792,2.28792,2645033.0
2007-01-04 00:02:00,2.288,2.2886,2.288,2.2886,5765406.0
2007-01-04 00:03:00,2.28845,2.28845,2.2882,2.28825,1521783.0
2007-01-04 00:04:00,2.28833,2.28833,2.28808,2.28821,1431027.0
2007-01-04 00:05:00,2.28797,2.28812,2.28793,2.28812,2038287.0
2007-01-04 00:06:00,2.28801,2.28801,2.28744,2.28797,858353.0
2007-01-04 00:07:00,2.28784,2.28794,2.28769,2.28769,473492.0
2007-01-04 00:08:00,2.28762,2.28763,2.28752,2.28753,4382128.0
2007-01-04 00:09:00,2.28751,2.28756,2.28729,2.28729,3129063.0
2007-01-04 00:10:00,2.28725,2.28733,2.28713,2.28715,1772825.0
2007-01-04 00:11:00,2.287,2.28707,2.28685,2.28707,4024724.0
2007-01-04 00:12:00,2.28695,2.28695,2.28674,2.28674,119323.0
2007-01-04 00:13:00,2.28664,2.28677,2.28646,2.28677,2626535.0
2007-01-04 00:14:00,2.2869,2.287,2.2869,2.28699,864834.0
2007-01-04 00:15:00,2.28701,2.28706,2.287,2.287,7675311.0
2007-01-04 00:16:00,2.28683,2.28693,2.28676,2.28676,9721761.0
2007-01-04 00:17:00,2.28695,2.28747,2.28695,2.28747,6064594.0
2007-01-04 00:19:00,2.28757,2.28769,2.28745,2.28756,1248808.0
2007-01-04 00:20:00,2.28746,2.28756,2.28729,2.28756,1141914.0
2007-01-04 00:21:00,2.28753,2.28757,2.28737,2.28754,7945096.0
2007-01-04 00:22:00,2.28747,2.28747,2.28735,2.28745,4038204.0
2007-01-04 00:23:00,2.28755,2.28764,2.28753,2.28753,1964191.0
2007-01-04 00:24:00,2.28758,2.28758,2.28728,2.28728,2696742.0
2007-01-04 00:25:00,2.28744,2.28752,2.28744,2.28749,1652204.0
2007-01-04 00:26:00,2.2875,2.28751,2.28733,2.28751,4172935.0
2007-01-04 00:27:00,2.28759,2.28759,2.28755,2.28757,3565868.0
2007-01-04 00:28:00,2.2877,2.28799,2.28751,2.28799,2334695.0
2007-01-04 00:29:00,2.28801,2.28801,2.28782,2.28798,14889758.0
2007-01-04 00:30:00,2.28799,2.28802,2.28774,2.28802,1993624.0
2007-01-04 00:31:00,2.2882,2.28844,2.2882,2.28844,5921642.0
2007-01-04 00:32:00,2.28843,2.28843,2.28815,2.28815,2734151.0
2007-01-04 00:33:00,2.28805,2.28826,2.28801,2.28826,6891604.0
2007-01-04 00:34:00,2.28828,2.28828,2.28807,2.28826,7099022.0
2007-01-04 00:35:00,2.28825,2.28835,2.28819,2.28835,11334302.0
2007-01-04 00:36:00,2.28838,2.28876,2.28837,2.28876,6763897.0
2007-01-04 00:37:00,2.28859,2.28859,2.28853,2.28853,110519.0
2007-01-04 00:38:00,2.2884,2.2884,2.2881,2.2881,1318782.0
2007-01-04 00:39:00,2.28836,2.28846,2.28793,2.28846,1465090.0
2007-01-04 00:41:00,2.28853,2.28853,2.28821,2.28821,3019126.0
2007-01-04 00:42:00,2.28828,2.28853,2.28823,2.28853,5528941.0
2007-01-04 00:43:00,2.28856,2.28876,2.28856,2.28876,3774996.0
2007-01-04 00:44:00,2.28875,2.28875,2.28838,2.28838,2886283.0
2007-01-04 00:45:00,2.28849,2.28867,2.28849,2.28865,11430716.0
2007-01-04 00:46:00,2.28852,2.28861,2.28817,2.28861,6727676.0
2007-01-04 00:47:00,2.28861,2.2888,2.28861,2.2888,16625660.0
2007-01-04 00:48:00,2.28882,2.28887,2.28864,2.28879,9233142.0
2007-01-04 00:49:00,2.28874,2.28874,2.28863,2.28863,7781583.0
2007-01-04 00:50:00,2.28713,2.28842,2.28713,2.28842,1003688.0
2007-01-04 00:51:00,2.28843,2.28843,2.28821,2.28826,11260760.0
2007-01-04 00:52:00,2.28829,2.28829,2.28796,2.28808,7957688.0
2007-01-04 00:53:00,2.28784,2.28784,2.28771,2.28771,397388.0
2007-01-04 00:54:00,2.28777,2.28784,2.2876,2.2876,5060399.0
2007-01-04 00:55:00,2.28747,2.2875,2.28745,2.2875,220319.0
2007-01-04 00:56:00,2.28748,2.28757,2.28741,2.28757,1215422.0
2007-01-04 00:57:00,2.2877,2.28776,2.28757,2.28759,4216248.0
2007-01-04 00:58:00,2.28761,2.28783,2.28761,2.28783,2582317.0
2007-01-04 00:59:00,2.28796,2.288,2.28794,2.28794,4479374.0
2007-01-04 01:00:00,2.28808,2.28813,2.28795,2.28799,7622453.0
2007-01-04 01:01:00,2.2882,2.28834,2.28814,2.28814,8483277.0
2007-01-04 01:02:00,2.28822,2.28822,2.28798,2.288,1172804.0
2007-01-04 01:03:00,2.28805,2.28827,2.28801,2.28827,7185610.0
2007-01-04 01:04:00,2.28829,2.2883,2.28824,2.28829,12306354.0
2007-01-04 01:05:00,2.28811,2.28847,2.28811,2.28845,3196863.0
2007-01-04 01:06:00,2.28846,2.28873,2.28846,2.28873,5325587.0
2007-01-04 01:07:00,2.28882,2.28903,2.28874,2.28883,8147059.0
2007-01-04 01:08:00,2.28928,2.28928,2.28905,2.28907,11825336.0
2007-01-04 01:09:00,2.28902,2.28922,2.28872,2.28872,18608310.0
2007-01-04 01:10:00,2.28877,2.28891,2.28874,2.28891,6414922.0
2007-01-04 01:11:00,2.28889,2.28889,2.28867,2.28867,4539068.0
2007-01-04 01:12:00,2.28852,2.28852,2.28808,2.28808,2381846.0
2007-01-04 01:13:00,2.28822,2.28836,2.28806,2.28836,5002543.0
2007-01-04 01:14:00,2.28838,2.28852,2.2883,2.28837,2870598.0
2007-01-04 01:15:00,2.28846,2.28864,2.28846,2.28859,1104456.0
2007-01-04 01:16:00,2.28862,2.28862,2.28854,2.28862,3226562.0
2007-01-04 01:17:00,2.28855,2.28881,2.28855,2.28866,4540470.0
2007-01-04 01:18:00,2.28863,2.28874,2.28861,2.28874,14960787.0
2007-01-04 01:19:00,2.28861,2.28871,2.28836,2.28868,1514883.0
2007-01-04 01:20:00,2.28871,2.28871,2.28845,2.28856,3538455.0
2007-01-04 01:21:00,2.28853,2.28895,2.28834,2.28895,4470726.0
2007-01-04 01:22:00,2.28901,2.28903,2.28879,2.28903,6597410.0
2007-01-04 01:23:00,2.28908,2.28936,2.28908,2.28936,1033339.0
2007-01-04 01:24:00,2.28927,2.28927,2.28895,2.28912,24005952.0
2007-01-04 01:26:00,2.28918,2.28919,2.28918,2.28919,595582.0
2007-01-04 01:27:00,2.28929,2.28929,2.28884,2.28884,1612952.0
2007-01-04 01:28:00,2.28893,2.2892,2.28893,2.2892,4621813.0
2007-01-04 01:29:00,2.28924,2.28924,2.28896,2.28917,5588279.0
2007-01-04 01:30:00,2.28907,2.28912,2.28904,2.2891,12376803.0
2007-01-04 01:31:00,2.28919,2.28919,2.28898,2.2891,8021451.0
2007-01-04 01:32:00,2.28908,2.28908,2.28894,2.28895,2288286.0
2007-01-04 01:33:00,2.28878,2.28878,2.28853,2.28853,5619568.0
2007-01-04 01:34:00,2.28857,2.28862,2.28843,2.28862,7738950.0
2007-01-04 01:36:00,2.2886,2.28883,2.2886,2.28883,14582469.0
2007-01-04 01:37:00,2.28882,2.28888,2.28868,2.28888,19996012.0
2007-01-04 01:38:00,2.28883,2.28917,2.28883,2.28917,9136989.0
2007-01-04 01:39:00,2.28926,2.28933,2.28923,2.28923,2581448.0
2007-01-04 01:40:00,2.28927,2.2893,2.28902,2.2893,2865354.0
2007-01-04 01:41:00,2.28919,2.28938,2.28919,2.28922,3233382.0
2007-01-04 01:42:00,2.2891,2.28917,2.2891,2.28917,2074459.0
2007-01-04 01:43:00,2.28917,2.28917,2.28913,2.28913,16266253.0
2007-01-04 01:44:00,2.28904,2.28904,2.28873,2.28873,8275066.0
2007-01-04 01:45:00,2.28864,2.28875,2.28864,2.28875,8502377.0
2007-01-04 01:46:00,2.28881,2.28911,2.28878,2.28911,6324452.0
2007-01-04 01:47:00,2.28901,2.28923,2.28901,2.28923,1540621.0
2007-01-04 01:48:00,2.28926,2.28938,2.28909,2.28938,3807742.0
2007-01-04 01:49:00,2.28945,2.28969,2.28945,2.28965,2414585.0
2007-01-04 01:50:00,2.28973,2.28973,2.28926,2.28954,11623526.0
2007-01-04 01:52:00,2.28945,2.28945,2.28929,2.28934,16871180.0
2007-01-04 01:53:00,2.28947,2.28956,2.28947,2.28954,3874017.0
2007-01-04 01:55:00,2.28946,2.28957,2.28939,2.28939,2172035.0
2007-01-04 01:56:00,2.28937,2.28937,2.2891,2.2891,2381909.0
2007-01-04 01:57:00,2.28899,2.28907,2.28885,2.28885,3381437.0
2007-01-04 01:58:00,2.28872,2.28877,2.2885,2.2885,19714490.0
2007-01-04 01:59:00,2.28851,2.28851,2.28819,2.28832,10107130.0
2007-01-04 02:00:00,2.28821,2.28821,2.28801,2.28801,9903124.0
2007-01-04 02:01:00,2.28785,2.28785,2.28758,2.28764,19494205.0
2007-01-04 02:02:00,2.28764,2.28794,2.28764,2.28782,7961978.0
2007-01-04 02:03:00,2.288,2.288,2.28766,2.2879,2376444.0
2007-01-04 02:04:00,2.28792,2.28798,2.28783,2.28789,553717.0
2007-01-04 02:05:00,2.28801,2.28801,2.2877,2.2877,2311980.0
2007-01-04 02:06:00,2.28754,2.28768,2.2875,2.2875,2568403.0
2007-01-04 02:07:00,2.28723,2.28723,2.28692,2.28692,17346472.0
2007-01-04 02:08:00,2.28694,2.28725,2.28694,2.28708,3973728.0
2007-01-04 02:09:00,2.28721,2.28726,2.28675,2.28726,11796940.0
2007-01-04 02:10:00,2.28714,2.28745,2.28714,2.28745,2205705.0
2007-01-04 02:11:00,2.28744,2.28766,2.28742,2.28766,1267072.0
2007-01-04 02:12:00,2.28758,2.28758,2.28724,2.28736,1704604.0
2007-01-04 02:13:00,2.28732,2.28732,2.28702,2.28709,6653815.0
2007-01-04 02:14:00,2.28705,2.28705,2.28678,2.28678,8535667.0
2007-01-04 02:15:00,2.28684,2.28684,2.28659,2.28659,8765032.0
2007-01-04 02:16:00,2.28663,2.2867,2.28663,2.28665,15128582.0
2007-01-04 02:17:00,2.28666,2.28666,2.28659,2.28659,2217014.0
2007-01-04 02:18:00,2.28671,2.28689,2.28671,2.28679,3644373.0
2007-01-04 02:19:00,2.28709,2.28709,2.28662,2.28664,2985366.0
2007-01-04 02:20:00,2.28652,2.28658,2.28651,2.28651,1362700.0
2007-01-04 02:21:00,2.28646,2.28649,2.28622,2.28622,8374108.0
2007-01-04 02:22:00,2.28638,2.28641,2.28633,2.28638,19460838.0
2007-01-04 02:23:00,2.28639,2.28649,2.28639,2.28649,16081240.0
2007-01-04 02:24:00,2.28638,2.28649,2.28638,2.28649,3653286.0
2007-01-04 02:25:00,2.28654,2.28664,2.28638,2.28638,7721191.0
2007-01-04 02:26:00,2.28633,2.28642,2.28627,2.28635,5196086.0
2007-01-04 02:27:00,2.28633,2.28633,2.28615,2.28632,2468487.0
2007-01-04 02:28:00,2.28643,2.28659,2.28637,2.28659,8249127.0
2007-01-04 02:29:00,2.28651,2.28651,2.28627,2.28627,12210736.0
2007-01-04 02:30:00,2.28632,2.2864,2.28616,2.2864,5388369.0
2007-01-04 02:31:00,2.28641,2.28651,2.28636,2.28645,4345853.0
2007-01-04 02:32:00,2.28634,2.28654,2.28618,2.28654,1581170.0
2007-01-04 02:33:00,2.28645,2.28645,2.28643,2.28643,595582.0
2007-01-04 02:34:00,2.28644,2.28648,2.28636,2.28648,6989621.0
2007-01-04 02:35:00,2.28644,2.28649,2.28636,2.28636,25205745.0
2007-01-04 02:36:00,2.28635,2.28642,2.28622,2.28639,1682909.0
2007-01-04 02:37:00,2.28639,2.2865,2.28625,2.2865,6841657.0
2007-01-04 02:38:00,2.28656,2.28689,2.28656,2.28689,4812926.0
2007-01-04 02:39:00,2.28701,2.28706,2.28696,2.28696,3368354.0
2007-01-04 02:40:00,2.28696,2.28722,2.28692,2.28722,1372152.0
2007-01-04 02:41:00,2.28735,2.28737,2.28728,2.28731,14236168.0
2007-01-04 02:42:00,2.28732,2.28732,2.28714,2.28714,4873840.0
2007-01-04 02:43:00,2.28713,2.28716,2.28699,2.28699,3386401.0
2007-01-04 02:44:00,2.28693,2.28694,2.28675,2.28675,1101045.0
2007-01-04 02:45:00,2.28646,2.28667,2.28642,2.2865,2769777.0
2007-01-04 02:46:00,2.28651,2.28651,2.28627,2.28645,4745348.0
2007-01-04 02:47:00,2.28633,2.28657,2.28633,2.28657,2344568.0
2007-01-04 02:48:00,2.28657,2.28657,2.28641,2.28647,4660713.0
2007-01-04 02:49:00,2.28646,2.28646,2.28632,2.28632,6232920.0
2007-01-04 02:50:00,2.28628,2.28651,2.28628,2.28643,18968716.0
2007-01-04 02:51:00,2.28643,2.28661,2.28642,2.28661,12918218.0
2007-01-04 02:52:00,2.28615,2.28654,2.28615,2.28645,8872858.0
2007-01-04 02:53:00,2.28642,2.28646,2.28634,2.28635,5392455.0
2007-01-04 02:54:00,2.2863,2.2863,2.28598,2.28598,2610789.0
2007-01-04 02:55:00,2.28614,2.2864,2.28611,2.2864,12960878.0
2007-01-04 02:56:00,2.2864,2.28644,2.28633,2.28633,6676834.0
2007-01-04 02:57:00,2.28627,2.28644,2.28627,2.28628,1251792.0
2007-01-04 02:59:00,2.28615,2.28645,2.28615,2.28643,7837191.0
2007-01-04 03:00:00,2.28637,2.28681,2.28637,2.28681,2615663.0
2007-01-04 03:01:00,2.28677,2.28701,2.28677,2.28701,2390150.0
2007-01-04 03:02:00,2.28702,2.28714,2.28688,2.28688,4594365.0
2007-01-04 03:03:00,2.28671,2.28691,2.28671,2.28691,1165873.0
2007-01-04 03:04:00,2.28697,2.287,2.28697,2.287,218030.0
2007-01-04 03:05:00,2.28707,2.28716,2.28706,2.28709,1357360.0
2007-01-04 03:06:00,2.28725,2.28725,2.28707,2.28707,411587.0
2007-01-04 03:08:00,2.28696,2.28704,2.28686,2.28697,10921114.0
2007-01-04 03:09:00,2.28696,2.28701,2.28562,2.28562,951182.0
2007-01-04 03:10:00,2.287,2.28732,2.287,2.2873,4446577.0
2007-01-04 03:11:00,2.28716,2.28716,2.28674,2.28696,8493371.0
2007-01-04 03:12:00,2.28702,2.28725,2.28702,2.28708,16516649.0
2007-01-04 03:13:00,2.28713,2.28714,2.28703,2.28703,6921479.0
2007-01-04 03:14:00,2.28704,2.28704,2.28693,2.28702,11343371.0
2007-01-04 03:15:00,2.28704,2.2872,2.28704,2.2872,1668915.0
2007-01-04 03:16:00,2.28723,2.28742,2.28723,2.28742,5033794.0
2007-01-04 03:17:00,2.2874,2.2874,2.2872,2.2872,5761713.0
2007-01-04 03:18:00,2.2871,2.28713,2.28678,2.28678,3340111.0
2007-01-04 03:19:00,2.28666,2.28682,2.28666,2.28682,7218453.0
2007-01-04 03:20:00,2.28682,2.28698,2.28641,2.28697,1052510.0
2007-01-04 03:21:00,2.28685,2.28688,2.28663,2.28663,1465100.0
2007-01-04 03:22:00,2.28672,2.28672,2.28659,2.28659,116140.0
2007-01-04 03:23:00,2.28672,2.28703,2.28672,2.28703,8566494.0
2007-01-04 03:24:00,2.28701,2.28701,2.28675,2.28684,11335435.0
2007-01-04 03:25:00,2.28688,2.2869,2.28671,2.2869,7599575.0
2007-01-04 03:26:00,2.28689,2.28691,2.28675,2.28675,6818642.0
2007-01-04 03:27:00,2.28679,2.2869,2.28672,2.2869,2803397.0
2007-01-04 03:28:00,2.28685,2.28685,2.28664,2.28667,6502296.0
2007-01-04 03:29:00,2.28666,2.28677,2.28657,2.28677,1907775.0
2007-01-04 03:30:00,2.28673,2.28687,2.28673,2.28681,15244966.0
2007-01-04 03:31:00,2.28674,2.28677,2.28641,2.28677,2530286.0
2007-01-04 03:32:00,2.28675,2.28682,2.28673,2.28682,3739375.0
2007-01-04 03:33:00,2.28692,2.28721,2.28692,2.28708,4025209.0
2007-01-04 03:34:00,2.28708,2.28726,2.28708,2.28726,1653031.0
2007-01-04 03:35:00,2.28713,2.28726,2.28708,2.28721,2994383.0
2007-01-04 03:36:00,2.28709,2.28725,2.28699,2.28725,2007760.0
2007-01-04 03:37:00,2.28728,2.28747,2.28728,2.28747,3913007.0
2007-01-04 03:39:00,2.28751,2.28768,2.28751,2.28768,8832678.0
2007-01-04 03:40:00,2.28776,2.28776,2.28737,2.2875,1325275.0
2007-01-04 03:41:00,2.28761,2.28788,2.28761,2.28788,8179901.0
2007-01-04 03:42:00,2.28779,2.28779,2.28754,2.28754,6490363.0
2007-01-04 03:43:00,2.28751,2.28763,2.28747,2.28747,10672699.0
2007-01-04 03:44:00,2.28766,2.28782,2.28766,2.28782,7529244.0
2007-01-04 03:45:00,2.2878,2.2878,2.28762,2.28762,896946.0
2007-01-04 03:46:00,2.28748,2.28752,2.28735,2.28744,2756680.0
2007-01-04 03:47:00,2.28738,2.28738,2.28729,2.28729,115870.0
2007-01-04 03:48:00,2.2873,2.28734,2.28713,2.28722,4050650.0
2007-01-04 03:49:00,2.28737,2.28742,2.28727,2.28742,1678654.0
2007-01-04 03:50:00,2.28736,2.28737,2.28729,2.28732,2918902.0
2007-01-04 03:51:00,2.28727,2.28727,2.28704,2.28712,2554905.0
2007-01-04 03:52:00,2.28712,2.28714,2.28689,2.28689,578377.0
2007-01-04 03:53:00,2.28698,2.28698,2.2865,2.28687,797281.0
2007-01-04 03:54:00,2.28694,2.28694,2.2868,2.2868,1992654.0
2007-01-04 03:55:00,2.28698,2.28698,2.28676,2.28684,1329581.0
2007-01-04 03:56:00,2.28681,2.28692,2.28677,2.28692,964886.0
2007-01-04 03:57:00,2.28691,2.2871,2.28687,2.2871,13157240.0
2007-01-04 03:58:00,2.28713,2.28713,2.28695,2.28711,2876600.0
2007-01-04 03:59:00,2.28715,2.28751,2.28715,2.28735,1261752.0
2007-01-04 04:00:00,2.28748,2.2875,2.28734,2.28743,18132336.0
2007-01-04 04:01:00,2.28735,2.28748,2.28722,2.28722,16415716.0
2007-01-04 04:02:00,2.28721,2.28732,2.28719,2.28732,6246595.0
2007-01-04 04:03:00,2.28734,2.28742,2.28722,2.28736,2992577.0
2007-01-04 04:04:00,2.28727,2.28735,2.28721,2.28721,4176898.0
2007-01-04 04:05:00,2.28728,2.28731,2.28713,2.28731,6135831.0
2007-01-04 04:06:00,2.28733,2.28739,2.28716,2.28739,2869330.0
2007-01-04 04:07:00,2.28742,2.28753,2.28742,2.28753,2701535.0
2007-01-04 04:09:00,2.28752,2.28776,2.28752,2.28773,11071022.0
2007-01-04 04:10:00,2.28763,2.28763,2.28729,2.2874,7970625.0
2007-01-04 04:11:00,2.28739,2.28747,2.28728,2.28738,2607047.0
2007-01-04 04:12:00,2.28738,2.28751,2.28733,2.28751,1885258.0
2007-01-04 04:13:00,2.28747,2.28765,2.28747,2.28763,10814308.0
2007-01-04 04:14:00,2.28769,2.28787,2.28769,2.28772,5296124.0
2007-01-04 04:15:00,2.28795,2.28795,2.28765,2.28765,4106445.0
2007-01-04 04:16:00,2.28758,2.28777,2.28753,2.28777,21020781.0
2007-01-04 04:17:00,2.28775,2.28799,2.28738,2.28799,21826368.0
2007-01-04 04:18:00,2.2878,2.2878,2.28742,2.28742,16012945.0
2007-01-04 04:19:00,2.2875,2.28752,2.28742,2.28742,5848383.0
2007-01-04 04:20:00,2.28725,2.28738,2.28725,2.28727,2264477.0
2007-01-04 04:21:00,2.28724,2.28726,2.28709,2.28722,10362374.0
2007-01-04 04:22:00,2.28723,2.28724,2.28693,2.28693,2529088.0
2007-01-04 04:23:00,2.28711,2.28746,2.28696,2.28741,7069611.0
2007-01-04 04:24:00,2.28747,2.28747,2.28718,2.28733,11687713.0
2007-01-04 04:25:00,2.28743,2.28743,2.28723,2.28723,9076145.0
2007-01-04 04:26:00,2.28737,2.28761,2.28737,2.28761,5279054.0
2007-01-04 04:27:00,2.28757,2.28768,2.28757,2.28768,17335509.0
2007-01-04 04:28:00,2.28768,2.2879,2.28768,2.2879,524017.0
2007-01-04 04:29:00,2.28794,2.28794,2.28759,2.28759,5269293.0
2007-01-04 04:30:00,2.28749,2.28767,2.28749,2.28767,9484719.0
2007-01-04 04:31:00,2.28768,2.28776,2.28764,2.28769,1933208.0
2007-01-04 04:32:00,2.28751,2.28774,2.28751,2.28774,2842266.0
2007-01-04 04:34:00,2.28776,2.28776,2.28751,2.28776,1723225.0
2007-01-04 04:35:00,2.28775,2.28775,2.28759,2.28767,2537228.0
2007-01-04 04:36:00,2.28767,2.28785,2.28764,2.28769,5792670.0
2007-01-04 04:37:00,2.28755,2.28755,2.2875,2.2875,2083990.0
2007-01-04 04:38:00,2.28756,2.28763,2.28746,2.28758,14381213.0
2007-01-04 04:39:00,2.28752,2.28752,2.28732,2.28737,5299262.0
2007-01-04 04:40:00,2.28724,2.28746,2.28724,2.28738,2712107.0
2007-01-04 04:41:00,2.28727,2.2874,2.28719,2.28724,4535777.0
2007-01-04 04:42:00,2.28719,2.28719,2.28692,2.28692,6473415.0
2007-01-04 04:43:00,2.28688,2.28693,2.28688,2.2869,6276463.0
2007-01-04 04:44:00,2.28686,2.28709,2.28686,2.28709,3517844.0
2007-01-04 04:45:00,2.28708,2.28714,2.28701,2.2871,7611471.0
2007-01-04 04:46:00,2.28712,2.2873,2.28712,2.28725,2279693.0
2007-01-04 04:47:00,2.28721,2.28721,2.28721,2.28721,4930335.0
2007-01-04 04:48:00,2.28717,2.28717,2.28687,2.28687,2729349.0
2007-01-04 04:49:00,2.28677,2.2868,2.28645,2.2867,7134187.0
2007-01-04 04:50:00,2.2868,2.2868,2.28667,2.28667,6896033.0
2007-01-04 04:51:00,2.28667,2.28667,2.28646,2.28656,4950108.0
2007-01-04 04:52:00,2.28668,2.28686,2.2866,2.2868,8846298.0
2007-01-04 04:53:00,2.28663,2.2868,2.28653,2.28666,6514564.0
2007-01-04 04:54:00,2.28668,2.28679,2.28658,2.28665,1394282.0
2007-01-04 04:56:00,2.28685,2.28706,2.28681,2.28706,7297212.0
2007-01-04 04:57:00,2.28705,2.28705,2.28693,2.28693,109663.0
2007-01-04 04:58:00,2.28687,2.28687,2.28667,2.28673,7551287.0
2007-01-04 04:59:00,2.28677,2.28682,2.28661,2.28682,5659914.0
2007-01-04 05:00:00,2.28688,2.28697,2.28686,2.28688,13668344.0
2007-01-04 05:01:00,2.28683,2.28687,2.28682,2.28687,2102125.0
2007-01-04 05:02:00,2.28689,2.28698,2.28689,2.28694,1516078.0
2007-01-04 05:03:00,2.28694,2.28701,2.28693,2.28701,10028496.0
2007-01-04 05:04:00,2.28703,2.28703,2.28692,2.28702,14258078.0
2007-01-04 05:05:00,2.28707,2.28712,2.28707,2.28712,1067059.0
2007-01-04 05:06:00,2.28729,2.28739,2.28728,2.28739,2710293.0
2007-01-04 05:07:00,2.28732,2.28744,2.28716,2.28744,1875748.0
2007-01-04 05:08:00,2.28744,2.28752,2.28731,2.28744,14875173.0
2007-01-04 05:09:00,2.2875,2.28764,2.2875,2.28763,1157188.0
2007-01-04 05:10:00,2.28772,2.28772,2.28765,2.28765,755854.0
2007-01-04 05:11:00,2.28763,2.28766,2.28763,2.28766,3449011.0
2007-01-04 05:12:00,2.28771,2.28789,2.28764,2.28789,12879768.0
2007-01-04 05:13:00,2.28801,2.28801,2.28777,2.28778,2797764.0
2007-01-04 05:14:00,2.28794,2.28796,2.28758,2.28787,2946523.0
2007-01-04 05:15:00,2.28786,2.28792,2.28773,2.28773,11385058.0
2007-01-04 05:16:00,2.28771,2.28801,2.28771,2.28794,2684716.0
2007-01-04 05:17:00,2.28805,2.28812,2.28794,2.28812,3553543.0
2007-01-04 05:18:00,2.28816,2.28816,2.28807,2.28807,6157070.0
2007-01-04 05:19:00,2.28811,2.28817,2.28798,2.28817,408258.0
2007-01-04 05:20:00,2.28812,2.28817,2.288,2.288,2987426.0
2007-01-04 05:21:00,2.28795,2.28808,2.28795,2.288,668083.0
2007-01-04 05:23:00,2.28794,2.28794,2.2877,2.28782,2966078.0
2007-01-04 05:24:00,2.28772,2.28772,2.28764,2.28769,13117877.0
2007-01-04 05:25:00,2.28777,2.28801,2.28777,2.28801,600790.0
2007-01-04 05:26:00,2.28803,2.28803,2.28761,2.28774,5146476.0
2007-01-04 05:27:00,2.28781,2.28782,2.28779,2.28782,2460476.0
2007-01-04 05:28:00,2.28778,2.28784,2.28757,2.28784,12273845.0
2007-01-04 05:29:00,2.28776,2.28776,2.28758,2.28758,1169476.0
2007-01-04 05:30:00,2.28759,2.28777,2.28749,2.28777,14013118.0
2007-01-04 05:31:00,2.28783,2.28805,2.28783,2.28805,2015797.0
2007-01-04 05:32:00,2.2881,2.2881,2.28808,2.28808,186813.0
2007-01-04 05:33:00,2.28809,2.28852,2.28809,2.28852,14651940.0
2007-01-04 05:36:00,2.28847,2.28847,2.28824,2.28824,12839219.0
2007-01-04 05:37:00,2.28836,2.28845,2.28804,2.28804,1300527.0
2007-01-04 05:38:00,2.28819,2.28819,2.2879,2.2879,8762245.0
2007-01-04 05:39:00,2.28806,2.28818,2.28806,2.28818,2560304.0
2007-01-04 05:40:00,2.28808,2.28855,2.28808,2.28855,5980352.0
2007-01-04 05:41:00,2.28851,2.28851,2.28827,2.28839,11035471.0
2007-01-04 05:42:00,2.28836,2.28864,2.28836,2.28864,1983132.0
2007-01-04 05:43:00,2.28872,2.28901,2.28872,2.28896,8841409.0
2007-01-04 05:44:00,2.28895,2.28895,2.28862,2.28862,1973470.0
2007-01-04 05:45:00,2.28872,2.28872,2.28867,2.28867,358709.0
2007-01-04 05:46:00,2.28868,2.28896,2.28868,2.28885,1553346.0
2007-01-04 05:47:00,2.28884,2.28884,2.28854,2.28863,3477551.0
2007-01-04 05:48:00,2.28862,2.28862,2.28837,2.28837,5376437.0
2007-01-04 05:49:00,2.28834,2.28864,2.28834,2.2885,1977958.0
2007-01-04 05:52:00,2.2886,2.2886,2.28828,2.28828,2957080.0
2007-01-04 05:53:00,2.28845,2.28845,2.28817,2.28822,5108810.0
2007-01-04 05:54:00,2.28826,2.28826,2.28809,2.28809,15331975.0
2007-01-04 05:55:00,2.28807,2.28807,2.2877,2.28791,4044996.0
2007-01-04 05:56:00,2.2877,2.28784,2.28764,2.28764,4689139.0
2007-01-04 05:57:00,2.2877,2.28787,2.2877,2.28787,18681370.0
2007-01-04 05:58:00,2.28761,2.28783,2.28761,2.28769,1239144.0
2007-01-04 05:59:00,2.28778,2.28786,2.28778,2.28779,2318483.0
2007-01-04 06:00:00,2.2877,2.28776,2.2876,2.28776,5944324.0
2007-01-04 06:01:00,2.28773,2.2878,2.28769,2.28772,5615102.0
2007-01-04 06:02:00,2.2878,2.28799,2.2878,2.28799,4088143.0
2007-01-04 06:03:00,2.28813,2.28837,2.28809,2.28837,804951.0
2007-01-04 06:04:00,2.28823,2.28829,2.2878,2.28806,9480101.0
2007-01-04 06:05:00,2.28814,2.28817,2.28812,2.28815,1061277.0
2007-01-04 06:06:00,2.28807,2.28809,2.28798,2.28808,2807632.0
2007-01-04 06:07:00,2.2881,2.2882,2.2881,2.28819,1587158.0
2007-01-04 06:08:00,2.28815,2.28818,2.28797,2.28803,3905498.0
2007-01-04 06:09:00,2.28809,2.28822,2.28809,2.28821,7734806.0
2007-01-04 06:10:00,2.28818,2.28818,2.28802,2.28802,614316.0
2007-01-04 06:11:00,2.28798,2.28814,2.28791,2.28814,14816144.0
2007-01-04 06:12:00,2.28813,2.28813,2.28764,2.28789,6473138.0
2007-01-04 06:13:00,2.28783,2.28796,2.28775,2.28796,7644394.0
2007-01-04 06:14:00,2.28792,2.28792,2.28789,2.28789,1710344.0
2007-01-04 06:15:00,2.28785,2.28788,2.2877,2.28788,5194176.0
2007-01-04 06:16:00,2.28785,2.28792,2.28782,2.28782,5720036.0
2007-01-04 06:17:00,2.28779,2.28792,2.28771,2.2879,3332293.0
2007-01-04 06:18:00,2.28786,2.2879,2.28767,2.2879,2796658.0
2007-01-04 06:19:00,2.28792,2.28822,2.28792,2.28822,9113350.0
2007-01-04 06:20:00,2.28815,2.28815,2.28784,2.2879,1286981.0
2007-01-04 06:21:00,2.28791,2.28795,2.28777,2.28795,4793042.0
2007-01-04 06:22:00,2.28797,2.28817,2.28797,2.28817,2632209.0
2007-01-04 06:23:00,2.28795,2.28828,2.28795,2.28828,1823188.0
2007-01-04 06:24:00,2.2882,2.2882,2.28795,2.28796,7291797.0
2007-01-04 06:25:00,2.28794,2.28794,2.28756,2.28793,4222402.0
2007-01-04 06:26:00,2.28791,2.28793,2.28774,2.28793,4637764.0
2007-01-04 06:27:00,2.28791,2.28801,2.28773,2.28798,7958819.0
2007-01-04 06:28:00,2.28806,2.28815,2.28799,2.28815,3256790.0
2007-01-04 06:29:00,2.28819,2.2883,2.28815,2.28821,1569734.0
2007-01-04 06:30:00,2.28849,2.28865,2.28826,2.28826,10601277.0
2007-01-04 06:31:00,2.28835,2.28835,2.28796,2.28805,10192690.0
2007-01-04 06:32:00,2.2881,2.28823,2.2881,2.28823,2036327.0
2007-01-04 06:33:00,2.28828,2.28837,2.28819,2.28832,4913897.0
2007-01-04 06:34:00,2.28829,2.28829,2.28806,2.28816,1151095.0
2007-01-04 06:35:00,2.28825,2.28871,2.28825,2.28871,1300979.0
2007-01-04 06:36:00,2.28871,2.28885,2.28865,2.28865,2662849.0
2007-01-04 06:37:00,2.28874,2.28874,2.28844,2.28849,4476785.0
2007-01-04 06:38:00,2.28852,2.28875,2.28845,2.28875,13937993.0
2007-01-04 06:39:00,2.28875,2.28909,2.28875,2.28899,26935156.0
2007-01-04 06:40:00,2.28892,2.28892,2.2887,2.2887,5657104.0
2007-01-04 06:41:00,2.28855,2.28868,2.28845,2.28845,8479206.0
2007-01-04 06:42:00,2.28835,2.28848,2.28809,2.28809,1448783.0
2007-01-04 06:43:00,2.28812,2.28818,2.28808,2.28818,4976439.0
2007-01-04 06:44:00,2.2882,2.2882,2.288,2.28806,1920668.0
2007-01-04 06:45:00,2.28811,2.28821,2.28803,2.28815,4149065.0
2007-01-04 06:46:00,2.28807,2.28807,2.28763,2.28763,3222027.0
2007-01-04 06:47:00,2.28764,2.28767,2.28742,2.28767,218037.0
2007-01-04 06:48:00,2.28758,2.28765,2.28755,2.28765,8125325.0
2007-01-04 06:49:00,2.28758,2.28783,2.28758,2.28783,2132043.0
2007-01-04 06:50:00,2.28783,2.28802,2.28783,2.28792,22624217.0
2007-01-04 06:51:00,2.28805,2.28842,2.28804,2.28842,5882846.0
2007-01-04 06:52:00,2.28838,2.28838,2.28807,2.28807,4488512.0
2007-01-04 06:54:00,2.2876,2.28828,2.2876,2.28827,16517440.0
2007-01-04 06:55:00,2.28821,2.28821,2.28806,2.28806,4103197.0
2007-01-04 06:56:00,2.28799,2.28803,2.28767,2.28767,8140868.0
2007-01-04 06:57:00,2.28779,2.28779,2.28762,2.28762,8215141.0
2007-01-04 06:58:00,2.28758,2.28758,2.28738,2.28738,3882821.0
2007-01-04 06:59:00,2.28738,2.28738,2.28703,2.28711,5668983.0
2007-01-04 07:00:00,2.2871,2.2871,2.28694,2.28695,6567363.0
2007-01-04 07:01:00,2.28692,2.28692,2.28544,2.28683,1100267.0
2007-01-04 07:02:00,2.28677,2.28677,2.28654,2.28654,13101774.0
2007-01-04 07:03:00,2.28648,2.2865,2.28642,2.28646,5862468.0
2007-01-04 07:04:00,2.28642,2.28648,2.28625,2.28648,4383228.0
2007-01-04 07:05:00,2.28639,2.28664,2.28639,2.28654,2998813.0
2007-01-04 07:06:00,2.28667,2.28692,2.28659,2.28687,8139807.0
2007-01-04 07:07:00,2.28691,2.28691,2.2864,2.2864,2801750.0
2007-01-04 07:08:00,2.28662,2.28669,2.28652,2.2866,3812416.0
2007-01-04 07:10:00,2.28657,2.28666,2.28657,2.28665,7466418.0
2007-01-04 07:11:00,2.28662,2.28679,2.2865,2.28678,22536180.0
2007-01-04 07:12:00,2.28684,2.28714,2.28681,2.28714,17696242.0
2007-01-04 07:13:00,2.28695,2.28695,2.28662,2.28693,5875501.0
2007-01-04 07:14:00,2.28699,2.28708,2.28699,2.28703,5022757.0
2007-01-04 07:15:00,2.287,2.287,2.28668,2.28686,1895345.0
2007-01-04 07:16:00,2.2868,2.28692,2.2868,2.28684,7819793.0
2007-01-04 07:17:00,2.28688,2.287,2.28688,2.287,2242209.0
2007-01-04 07:18:00,2.28695,2.28706,2.28695,2.287,3580827.0
2007-01-04 07:19:00,2.28689,2.28701,2.28689,2.28696,4663095.0
2007-01-04 07:20:00,2.287,2.28711,2.28687,2.28703,6874369.0
2007-01-04 07:21:00,2.28708,2.28722,2.28686,2.28722,21807511.0
2007-01-04 07:22:00,2.28724,2.2874,2.28715,2.28723,6205829.0
2007-01-04 07:23:00,2.28672,2.2873,2.28672,2.2873,2596575.0
2007-01-04 07:24:00,2.28731,2.28756,2.28731,2.28756,11356735.0
2007-01-04 07:25:00,2.28757,2.28757,2.28721,2.28741,10608872.0
2007-01-04 07:26:00,2.28726,2.28735,2.28713,2.2872,7103434.0
2007-01-04 07:27:00,2.2873,2.28739,2.28727,2.28733,2872771.0
2007-01-04 07:28:00,2.28723,2.28739,2.28723,2.28739,4031790.0
2007-01-04 07:29:00,2.28725,2.28749,2.28725,2.28749,8174286.0
2007-01-04 07:30:00,2.28751,2.28774,2.28751,2.28774,4440621.0
2007-01-04 07:31:00,2.28774,2.28795,2.28768,2.28795,3705929.0
2007-01-04 07:32:00,2.28805,2.28805,2.28779,2.28779,1372672.0
2007-01-04 07:33:00,2.28784,2.28784,2.28766,2.28766,14451183.0
2007-01-04 07:34:00,2.28751,2.28756,2.28733,2.28752,17447635.0
2007-01-04 07:35:00,2.28742,2.28776,2.28742,2.28767,5485180.0
2007-01-04 07:36:00,2.28776,2.28776,2.28755,2.28755,2319030.0
2007-01-04 07:37:00,2.28738,2.2879,2.28738,2.2879,315756.0
2007-01-04 07:38:00,2.28789,2.28789,2.2876,2.2876,13602398.0
2007-01-04 07:39:00,2.28754,2.28762,2.28736,2.28762,3866047.0
2007-01-04 07:40:00,2.28765,2.28768,2.28743,2.28743,2185430.0
2007-01-04 07:41:00,2.28735,2.28735,2.28712,2.28731,20168301.0
2007-01-04 07:42:00,2.2872,2.28755,2.2872,2.28755,964021.0
2007-01-04 07:43:00,2.28753,2.28779,2.28753,2.28779,8858931.0
2007-01-04 07:44:00,2.28775,2.28775,2.28747,2.28749,8948393.0
2007-01-04 07:45:00,2.28758,2.28758,2.28738,2.28748,4472908.0
2007-01-04 07:46:00,2.28739,2.28739,2.28711,2.28721,2066960.0
2007-01-04 07:47:00,2.28724,2.28791,2.28724,2.28791,22641197.0
2007-01-04 07:48:00,2.288,2.2881,2.28793,2.2881,4159548.0
2007-01-04 07:49:00,2.28815,2.28846,2.28813,2.28846,9133983.0
2007-01-04 07:50:00,2.28834,2.28834,2.288,2.28813,3353783.0
2007-01-04 07:51:00,2.28819,2.28845,2.28818,2.28845,2954346.0
2007-01-04 07:52:00,2.28844,2.28872,2.28844,2.28861,2370035.0
2007-01-04 07:53:00,2.28841,2.28854,2.28835,2.28836,5417365.0
2007-01-04 07:54:00,2.28839,2.28859,2.28816,2.28849,2514697.0
2007-01-04 07:55:00,2.28857,2.28858,2.28814,2.28815,7116022.0
2007-01-04 07:56:00,2.2882,2.28829,2.2882,2.28822,4002396.0
2007-01-04 07:57:00,2.28824,2.28824,2.28804,2.28804,19553007.0
2007-01-04 07:58:00,2.28814,2.2883,2.28811,2.28825,11503557.0
2007-01-04 07:59:00,2.28828,2.28843,2.28828,2.28836,3067245.0
2007-01-04 08:00:00,2.28831,2.28831,2.28793,2.28804,14181437.0
2007-01-04 08:01:00,2.288,2.288,2.28778,2.28778,16220800.0
2007-01-04 08:02:00,2.28785,2.28794,2.28785,2.28787,9081316.0
2007-01-04 08:03:00,2.28781,2.28781,2.28752,2.28774,10845766.0
2007-01-04 08:04:00,2.28782,2.28804,2.28778,2.28804,7095288.0
2007-01-04 08:05:00,2.28804,2.28804,2.28777,2.28783,18787311.0
2007-01-04 08:06:00,2.28779,2.28779,2.28743,2.28748,2669647.0
2007-01-04 08:07:00,2.28735,2.28739,2.2871,2.2871,3101236.0
2007-01-04 08:08:00,2.28718,2.28719,2.28698,2.28699,9477481.0
2007-01-04 08:09:00,2.28679,2.28706,2.28679,2.28706,9806783.0
2007-01-04 08:10:00,2.28723,2.28729,2.28708,2.28708,1913314.0
2007-01-04 08:11:00,2.28708,2.28708,2.28678,2.28682,6793281.0
2007-01-04 08:12:00,2.28691,2.287,2.28691,2.28699,5580819.0
2007-01-04 08:13:00,2.28688,2.28706,2.28688,2.28704,7344855.0
2007-01-04 08:14:00,2.28711,2.28735,2.28705,2.28735,7955701.0
2007-01-04 08:15:00,2.28708,2.28713,2.28683,2.28713,26065675.0
2007-01-04 08:16:00,2.28711,2.28744,2.28711,2.28744,12541862.0
2007-01-04 08:17:00,2.28742,2.28742,2.28699,2.28703,26795532.0
2007-01-04 08:18:00,2.28689,2.28704,2.28686,2.28696,11080520.0
2007-01-04 08:19:00,2.28675,2.28675,2.2865,2.28674,10029401.0
2007-01-04 08:20:00,2.28667,2.28688,2.28667,2.28688,11727297.0
2007-01-04 08:21:00,2.28684,2.28706,2.28672,2.28706,8502054.0
2007-01-04 08:22:00,2.28704,2.28741,2.287,2.2874,2138133.0
2007-01-04 08:23:00,2.28713,2.28735,2.28688,2.28688,4625246.0
2007-01-04 08:24:00,2.28717,2.28717,2.28687,2.28694,2465022.0
2007-01-04 08:25:00,2.28689,2.28692,2.28527,2.28692,3354732.0
2007-01-04 08:26:00,2.28708,2.28738,2.28708,2.28738,2123163.0
2007-01-04 08:27:00,2.28739,2.28743,2.28718,2.2873,6069079.0
2007-01-04 08:28:00,2.28725,2.28725,2.28695,2.28695,6458376.0
2007-01-04 08:29:00,2.28707,2.28707,2.28676,2.28676,15831610.0
2007-01-04 08:30:00,2.28674,2.28674,2.2865,2.2865,389510.0
2007-01-04 08:31:00,2.2864,2.2864,2.28604,2.28604,1293173.0
2007-01-04 08:32:00,2.28604,2.2861,2.28595,2.28595,4351383.0
2007-01-04 08:33:00,2.28587,2.28587,2.28572,2.28572,8434156.0
2007-01-04 08:34:00,2.28571,2.28571,2.28551,2.28568,12098593.0
2007-01-04 08:35:00,2.28535,2.28579,2.28535,2.28558,7416585.0
2007-01-04 08:36:00,2.2857,2.28572,2.28558,2.28565,12065926.0
2007-01-04 08:37:00,2.2857,2.28572,2.28551,2.28551,10811472.0
2007-01-04 08:38:00,2.28525,2.28532,2.28518,2.28518,3224612.0
2007-01-04 08:39:00,2.28523,2.28528,2.2848,2.2848,3728397.0
2007-01-04 08:40:00,2.2847,2.28509,2.2847,2.28509,7078068.0
2007-01-04 08:41:00,2.28527,2.28562,2.28527,2.28562,18058195.0
2007-01-04 08:42:00,2.28551,2.2857,2.28551,2.28558,5884934.0
2007-01-04 08:43:00,2.28537,2.28537,2.28497,2.285,9983155.0
2007-01-04 08:44:00,2.28518,2.28534,2.28513,2.28534,1160986.0
2007-01-04 08:45:00,2.28537,2.28537,2.28526,2.28526,7230560.0
2007-01-04 08:46:00,2.28536,2.28559,2.28535,2.28559,1002606.0
2007-01-04 08:47:00,2.28553,2.28575,2.28553,2.28575,13877153.0
2007-01-04 08:48:00,2.28593,2.28625,2.28589,2.28625,12392622.0
2007-01-04 08:49:00,2.28619,2.28619,2.28585,2.28594,4212489.0
2007-01-04 08:50:00,2.28595,2.28604,2.28593,2.28604,2460829.0
2007-01-04 08:51:00,2.28608,2.28626,2.28608,2.28626,9738348.0
2007-01-04 08:52:00,2.28624,2.28653,2.28624,2.28653,1880957.0
2007-01-04 08:53:00,2.2864,2.2864,2.28615,2.28628,5414148.0
2007-01-04 08:55:00,2.28627,2.28637,2.28619,2.28637,15362193.0
2007-01-04 08:56:00,2.28648,2.28658,2.28633,2.28658,11832656.0
2007-01-04 08:57:00,2.2864,2.2864,2.28613,2.28619,5431944.0
2007-01-04 08:58:00,2.28615,2.28615,2.28579,2.28581,1003705.0
2007-01-04 08:59:00,2.28586,2.28597,2.28586,2.28597,2427424.0
2007-01-04 09:00:00,2.28599,2.28613,2.2859,2.28613,6783851.0
2007-01-04 09:01:00,2.28615,2.2862,2.28603,2.28604,4758412.0
2007-01-04 09:02:00,2.28617,2.28629,2.28615,2.28619,11955679.0
2007-01-04 09:03:00,2.28628,2.28628,2.28601,2.28601,14467273.0
2007-01-04 09:04:00,2.28579,2.28579,2.28546,2.28546,3976122.0
2007-01-04 09:05:00,2.28546,2.28549,2.2853,2.28543,8808857.0
2007-01-04 09:06:00,2.28537,2.28578,2.28537,2.28578,1972360.0
2007-01-04 09:07:00,2.28589,2.28606,2.28588,2.28606,9277412.0
2007-01-04 09:08:00,2.28608,2.28614,2.286,2.28614,2014117.0
2007-01-04 09:09:00,2.28599,2.28613,2.28578,2.28602,5401869.0
2007-01-04 09:10:00,2.28585,2.28605,2.28585,2.28597,16020224.0
2007-01-04 09:11:00,2.28595,2.28595,2.28543,2.28543,4193629.0
2007-01-04 09:12:00,2.2855,2.2855,2.2853,2.2853,6761604.0
2007-01-04 09:13:00,2.28527,2.28528,2.28507,2.28525,18260725.0
2007-01-04 09:14:00,2.28527,2.28527,2.28496,2.28505,2258699.0
2007-01-04 09:15:00,2.28512,2.28533,2.285,2.28533,5894210.0
2007-01-04 09:16:00,2.28543,2.28543,2.28531,2.28533,2176609.0
2007-01-04 09:17:00,2.2853,2.28562,2.2853,2.28562,1996662.0
2007-01-04 09:18:00,2.28552,2.28552,2.28499,2.28532,12785589.0
2007-01-04 09:19:00,2.28535,2.28535,2.28493,2.28493,2243708.0
2007-01-04 09:20:00,2.28512,2.2854,2.28512,2.2854,2818251.0
2007-01-04 09:21:00,2.28544,2.28552,2.28541,2.28551,3510964.0
2007-01-04 09:22:00,2.28542,2.28555,2.28542,2.28549,6866024.0
2007-01-04 09:23:00,2.28541,2.28541,2.28527,2.2853,7322809.0
2007-01-04 09:24:00,2.28531,2.28546,2.28531,2.28546,16270601.0
2007-01-04 09:25:00,2.28545,2.28563,2.28545,2.28563,2446931.0
2007-01-04 09:26:00,2.28556,2.28556,2.28531,2.28534,4047915.0
2007-01-04 09:27:00,2.2853,2.2853,2.28516,2.28521,5966096.0
2007-01-04 09:28:00,2.28516,2.28539,2.28516,2.28539,4485760.0
2007-01-04 09:29:00,2.28537,2.28539,2.28525,2.28539,10295489.0
2007-01-04 09:30:00,2.28544,2.28553,2.28543,2.28552,8920138.0
2007-01-04 09:31:00,2.28563,2.28618,2.28563,2.28618,9062975.0
2007-01-04 09:32:00,2.28616,2.28616,2.28591,2.28607,6147290.0
2007-01-04 09:33:00,2.2861,2.28613,2.28593,2.28613,7472994.0
2007-01-04 09:34:00,2.2862,2.28632,2.286,2.286,7668421.0
2007-01-04 09:35:00,2.28596,2.28599,2.28581,2.28592,2788277.0
2007-01-04 09:36:00,2.28597,2.28625,2.28595,2.28625,6396413.0
2007-01-04 09:37:00,2.28619,2.28619,2.28597,2.28597,8105564.0
2007-01-04 09:38:00,2.28599,2.28609,2.28571,2.28609,5011128.0
2007-01-04 09:39:00,2.28627,2.28645,2.2862,2.2863,8509972.0
2007-01-04 09:40:00,2.28596,2.28615,2.28593,2.28615,33383201.0
2007-01-04 09:41:00,2.28601,2.28634,2.28601,2.28634,8277446.0
2007-01-04 09:42:00,2.28643,2.2867,2.28643,2.2867,3169878.0
2007-01-04 09:43:00,2.28667,2.28667,2.28651,2.28657,2469053.0
2007-01-04 09:44:00,2.28645,2.28663,2.28645,2.28647,22137668.0
2007-01-04 09:45:00,2.28656,2.28684,2.28656,2.28684,2634533.0
2007-01-04 09:46:00,2.28679,2.28702,2.28679,2.28699,7112527.0
2007-01-04 09:47:00,2.28702,2.28731,2.28688,2.28703,1794559.0
2007-01-04 09:48:00,2.28715,2.28715,2.28699,2.28699,6350326.0
2007-01-04 09:49:00,2.28695,2.28695,2.28676,2.28691,2448236.0
2007-01-04 09:50:00,2.28696,2.28696,2.2868,2.2869,1919361.0
2007-01-04 09:51:00,2.28692,2.28697,2.28682,2.28697,16549019.0
2007-01-04 09:52:00,2.28693,2.28706,2.28693,2.28706,4265509.0
2007-01-04 09:53:00,2.28696,2.28697,2.28683,2.28683,4964724.0
2007-01-04 09:54:00,2.28683,2.28683,2.28642,2.28666,1767831.0
2007-01-04 09:55:00,2.28641,2.28642,2.28625,2.28627,6593470.0
2007-01-04 09:56:00,2.28617,2.28617,2.28593,2.28593,2622148.0
2007-01-04 09:57:00,2.28612,2.28612,2.28584,2.28603,6073853.0
2007-01-04 09:58:00,2.28597,2.28611,2.28581,2.28611,688117.0
2007-01-04 09:59:00,2.2861,2.2861,2.28579,2.28579,3485465.0
2007-01-04 10:00:00,2.28604,2.28618,2.28603,2.28618,3204454.0
2007-01-04 10:01:00,2.28611,2.28611,2.2856,2.2856,15020099.0
2007-01-04 10:02:00,2.28541,2.28543,2.28511,2.28511,1338025.0
2007-01-04 10:03:00,2.28519,2.2852,2.28506,2.28506,2813765.0
2007-01-04 10:04:00,2.28494,2.28519,2.28494,2.28512,1136423.0
2007-01-04 10:05:00,2.28497,2.28529,2.28497,2.28529,5030161.0
2007-01-04 10:06:00,2.28537,2.28542,2.28511,2.28511,3265241.0
2007-01-04 10:07:00,2.28487,2.28487,2.28456,2.28456,2808495.0
2007-01-04 10:08:00,2.28453,2.28453,2.28432,2.28432,10957388.0
2007-01-04 10:09:00,2.28429,2.28429,2.284,2.28411,7341592.0
2007-01-04 10:10:00,2.28404,2.28423,2.28402,2.28402,12989003.0
2007-01-04 10:11:00,2.28391,2.28392,2.28364,2.28382,20688230.0
2007-01-04 10:12:00,2.2836,2.28366,2.28307,2.28309,2259273.0
2007-01-04 10:13:00,2.28312,2.28312,2.28227,2.28227,5205552.0
2007-01-04 10:14:00,2.28233,2.28233,2.28207,2.28207,17220347.0
2007-01-04 10:15:00,2.28199,2.28199,2.2817,2.28186,4086221.0
2007-01-04 10:16:00,2.28201,2.28207,2.28186,2.28205,2537176.0
2007-01-04 10:17:00,2.28206,2.28227,2.28198,2.28227,6257803.0
2007-01-04 10:18:00,2.2823,2.28251,2.2823,2.28251,3726461.0
2007-01-04 10:19:00,2.28242,2.28275,2.28242,2.28275,2140329.0
2007-01-04 10:20:00,2.28287,2.28287,2.2825,2.2825,16643050.0
2007-01-04 10:21:00,2.28263,2.28276,2.28254,2.28254,4983778.0
2007-01-04 10:22:00,2.28251,2.28251,2.28184,2.28184,619230.0
2007-01-04 10:23:00,2.28179,2.28183,2.28128,2.28149,12854806.0
2007-01-04 10:24:00,2.28139,2.28139,2.2809,2.28114,1619579.0
2007-01-04 10:25:00,2.28115,2.28132,2.28115,2.28132,3294370.0
2007-01-04 10:26:00,2.28132,2.28132,2.28101,2.28101,9364351.0
2007-01-04 10:27:00,2.28082,2.28094,2.28064,2.28088,3150419.0
2007-01-04 10:28:00,2.2808,2.28107,2.2808,2.28107,207268.0
2007-01-04 10:29:00,2.28108,2.28126,2.28095,2.28126,4716927.0
2007-01-04 10:30:00,2.28122,2.28144,2.28122,2.28144,1835204.0
2007-01-04 10:31:00,2.2814,2.28156,2.28121,2.28156,1671731.0
2007-01-04 10:32:00,2.28181,2.28197,2.28181,2.28196,8650282.0
2007-01-04 10:33:00,2.28189,2.28207,2.28177,2.28207,6744051.0
2007-01-04 10:34:00,2.28213,2.28273,2.28213,2.28273,1761825.0
2007-01-04 10:35:00,2.28293,2.28297,2.28261,2.28297,5687676.0
2007-01-04 10:36:00,2.28283,2.28283,2.28245,2.28252,13322278.0
2007-01-04 10:37:00,2.28242,2.28245,2.28233,2.28233,14300686.0
2007-01-04 10:38:00,2.28227,2.28232,2.28214,2.28223,10201707.0
2007-01-04 10:39:00,2.28227,2.28227,2.28157,2.28174,5843007.0
2007-01-04 10:40:00,2.28183,2.28187,2.28166,2.28179,3930230.0
2007-01-04 10:41:00,2.28177,2.28178,2.28158,2.2816,2246323.0
2007-01-04 10:42:00,2.28151,2.28156,2.28117,2.28117,2835087.0
2007-01-04 10:43:00,2.28107,2.28116,2.28098,2.28098,4138301.0
2007-01-04 10:44:00,2.28097,2.28097,2.28041,2.28041,2827826.0
2007-01-04 10:45:00,2.28064,2.2808,2.28056,2.2808,7771660.0
2007-01-04 10:46:00,2.28089,2.28092,2.28069,2.2808,2376362.0
2007-01-04 10:47:00,2.28092,2.28104,2.28092,2.28094,10766786.0
2007-01-04 10:48:00,2.28088,2.28088,2.28041,2.28048,5429789.0
2007-01-04 10:49:00,2.28042,2.28044,2.2801,2.28018,2697629.0
2007-01-04 10:50:00,2.28015,2.28016,2.27983,2.27992,2996762.0
2007-01-04 10:51:00,2.27985,2.27986,2.27962,2.27968,1200894.0
2007-01-04 10:52:00,2.27965,2.27965,2.27938,2.27938,28832855.0
2007-01-04 10:53:00,2.27939,2.27939,2.27908,2.27908,13061901.0
2007-01-04 10:54:00,2.27923,2.27923,2.27872,2.27896,6066238.0
2007-01-04 10:55:00,2.27898,2.27898,2.27861,2.27873,2890631.0
2007-01-04 10:56:00,2.27867,2.27867,2.27837,2.27837,3750897.0
2007-01-04 10:57:00,2.27849,2.27849,2.2783,2.2783,4552349.0
2007-01-04 10:58:00,2.27822,2.27822,2.27798,2.27808,5098968.0
2007-01-04 10:59:00,2.278,2.278,2.27779,2.27779,5786389.0
2007-01-04 11:00:00,2.27776,2.27776,2.27734,2.27734,198300.0
2007-01-04 11:01:00,2.27731,2.27731,2.27699,2.27702,6672416.0
2007-01-04 11:02:00,2.27707,2.27725,2.27704,2.27724,4597951.0
2007-01-04 11:03:00,2.27731,2.27764,2.27727,2.27752,6068627.0
2007-01-04 11:04:00,2.27759,2.27811,2.27758,2.27811,4240252.0
2007-01-04 11:05:00,2.27805,2.2782,2.27777,2.2782,20535676.0
2007-01-04 11:06:00,2.27819,2.27821,2.27811,2.27821,6619879.0
2007-01-04 11:07:00,2.27826,2.27854,2.27821,2.27854,5648510.0
2007-01-04 11:08:00,2.27854,2.27854,2.27687,2.27687,733198.0
2007-01-04 11:09:00,2.27826,2.27826,2.2781,2.27811,2063153.0
2007-01-04 11:10:00,2.27821,2.27858,2.27821,2.27846,4165789.0
2007-01-04 11:11:00,2.2783,2.2783,2.27789,2.27789,362514.0
2007-01-04 11:12:00,2.27789,2.27806,2.27775,2.27801,11463331.0
2007-01-04 11:13:00,2.27816,2.27841,2.27816,2.27838,5606421.0
2007-01-04 11:14:00,2.2785,2.27868,2.27847,2.27868,1277573.0
2007-01-04 11:15:00,2.27869,2.2789,2.27869,2.2789,19640723.0
2007-01-04 11:16:00,2.27899,2.27944,2.27898,2.27944,10107445.0
2007-01-04 11:17:00,2.2793,2.2793,2.27879,2.27879,1003751.0
2007-01-04 11:18:00,2.27866,2.27871,2.27857,2.27862,18444351.0
2007-01-04 11:19:00,2.27853,2.27864,2.27827,2.27864,11007780.0
2007-01-04 11:20:00,2.27881,2.27889,2.27861,2.27889,1112517.0
2007-01-04 11:21:00,2.2789,2.279,2.27887,2.27887,1581303.0
2007-01-04 11:22:00,2.27866,2.27874,2.27858,2.27869,5890511.0
2007-01-04 11:23:00,2.27874,2.27884,2.2787,2.27884,8129448.0
2007-01-04 11:24:00,2.27882,2.27894,2.27861,2.27889,4879505.0
2007-01-04 11:25:00,2.27887,2.27887,2.27834,2.27834,7688067.0
2007-01-04 11:26:00,2.27834,2.27836,2.27822,2.27836,1393614.0
2007-01-04 11:27:00,2.27814,2.27817,2.27799,2.27799,4885967.0
2007-01-04 11:28:00,2.27792,2.27792,2.27778,2.27787,9839474.0
2007-01-04 11:29:00,2.2778,2.27822,2.2778,2.27822,1481970.0
2007-01-04 11:30:00,2.27835,2.27843,2.27818,2.27818,2129190.0
2007-01-04 11:31:00,2.27822,2.27839,2.27822,2.27836,1469269.0
2007-01-04 11:32:00,2.27832,2.27832,2.2779,2.2779,1513450.0
2007-01-04 11:33:00,2.2778,2.27791,2.27764,2.27791,2859445.0
2007-01-04 11:34:00,2.27785,2.27785,2.2775,2.27762,6315252.0
2007-01-04 11:35:00,2.27758,2.27782,2.27758,2.27775,4532997.0
2007-01-04 11:36:00,2.27789,2.27822,2.27787,2.27812,13438049.0
2007-01-04 11:37:00,2.27824,2.27837,2.2782,2.27837,1874287.0
2007-01-04 11:38:00,2.2783,2.27873,2.2783,2.27851,5582222.0
2007-01-04 11:39:00,2.27858,2.27905,2.27854,2.27905,5389491.0
2007-01-04 11:40:00,2.2791,2.27928,2.2791,2.27928,3317588.0
2007-01-04 11:41:00,2.27924,2.27931,2.27915,2.27931,10680152.0
2007-01-04 11:42:00,2.27927,2.27945,2.27925,2.27945,18492457.0
2007-01-04 11:43:00,2.27963,2.27994,2.27963,2.27991,5980806.0
2007-01-04 11:44:00,2.2798,2.28003,2.2798,2.28003,4751663.0
2007-01-04 11:45:00,2.28021,2.28042,2.28021,2.28042,8735150.0
2007-01-04 11:46:00,2.28053,2.28071,2.28053,2.2807,4909913.0
2007-01-04 11:47:00,2.28076,2.28076,2.28066,2.28066,2118225.0
2007-01-04 11:48:00,2.28063,2.28063,2.28045,2.28045,5322795.0
2007-01-04 11:49:00,2.28039,2.28039,2.28021,2.28022,254007.0
2007-01-04 11:50:00,2.28015,2.28015,2.27997,2.27998,3813377.0
2007-01-04 11:51:00,2.27996,2.27996,2.27969,2.27972,3563703.0
2007-01-04 11:52:00,2.27957,2.27963,2.27938,2.27938,1132918.0
2007-01-04 11:53:00,2.27946,2.27946,2.2793,2.2793,2341684.0
2007-01-04 11:54:00,2.27917,2.27925,2.27878,2.27878,26915203.0
2007-01-04 11:55:00,2.2789,2.279,2.2789,2.27891,2078909.0
2007-01-04 11:56:00,2.27883,2.27883,2.27858,2.27858,10085327.0
2007-01-04 11:57:00,2.27858,2.27882,2.2785,2.27879,12054144.0
2007-01-04 11:58:00,2.27859,2.27893,2.27859,2.27893,2405900.0
2007-01-04 11:59:00,2.27895,2.27895,2.27872,2.27872,2716486.0
2007-01-04 12:00:00,2.27869,2.27869,2.27831,2.27831,13914181.0
2007-01-04 12:01:00,2.27849,2.27898,2.27849,2.27898,18227639.0
2007-01-04 12:02:00,2.27904,2.27904,2.27893,2.27893,14410285.0
2007-01-04 12:03:00,2.27893,2.27895,2.27877,2.27895,15452937.0
2007-01-04 12:04:00,2.27893,2.27981,2.27893,2.27981,1851233.0
2007-01-04 12:05:00,2.27937,2.2797,2.27937,2.27966,10098262.0
2007-01-04 12:06:00,2.27961,2.27972,2.27951,2.27972,3037558.0
2007-01-04 12:07:00,2.2798,2.28064,2.2798,2.28064,2538895.0
2007-01-04 12:08:00,2.28064,2.28076,2.28056,2.28057,11398795.0
2007-01-04 12:09:00,2.28051,2.28059,2.2804,2.2804,3991511.0
2007-01-04 12:10:00,2.28015,2.28033,2.28015,2.28018,11655313.0
2007-01-04 12:11:00,2.28026,2.28065,2.28026,2.28065,5242419.0
2007-01-04 12:12:00,2.28073,2.28073,2.28028,2.28044,2925837.0
2007-01-04 12:13:00,2.28045,2.2806,2.28032,2.2806,5607800.0
2007-01-04 12:14:00,2.28062,2.28105,2.28062,2.28105,20648549.0
2007-01-04 12:15:00,2.28114,2.28172,2.28114,2.28172,5747022.0
2007-01-04 12:16:00,2.28177,2.28177,2.28145,2.28145,1964873.0
2007-01-04 12:17:00,2.28132,2.28132,2.28103,2.28103,2837770.0
2007-01-04 12:18:00,2.28092,2.28092,2.28072,2.28084,1628483.0
2007-01-04 12:19:00,2.28095,2.28119,2.28095,2.28116,12993259.0
2007-01-04 12:20:00,2.2811,2.28158,2.2811,2.28158,5628406.0
2007-01-04 12:21:00,2.28147,2.28173,2.28147,2.28173,4159797.0
2007-01-04 12:22:00,2.28173,2.28181,2.28169,2.28176,20923880.0
2007-01-04 12:23:00,2.2816,2.2816,2.28139,2.28155,2127999.0
2007-01-04 12:24:00,2.28141,2.28141,2.28109,2.28122,3108815.0
2007-01-04 12:25:00,2.28128,2.28157,2.28127,2.28157,5811207.0
2007-01-04 12:26:00,2.28159,2.28169,2.28144,2.28144,25548513.0
2007-01-04 12:27:00,2.28143,2.2817,2.28143,2.2817,2915465.0
2007-01-04 12:28:00,2.28145,2.28172,2.28145,2.28172,4968836.0
2007-01-04 12:29:00,2.28171,2.28171,2.28124,2.2816,3567419.0
2007-01-04 12:30:00,2.28151,2.28151,2.2812,2.2812,3214222.0
2007-01-04 12:31:00,2.28088,2.28097,2.28073,2.28073,1917218.0
2007-01-04 12:32:00,2.28079,2.28079,2.2805,2.28052,9505223.0
2007-01-04 12:33:00,2.28055,2.2807,2.2805,2.28065,5442587.0
2007-01-04 12:34:00,2.28073,2.28078,2.28056,2.28066,2760848.0
2007-01-04 12:35:00,2.28068,2.28074,2.28059,2.28074,16052267.0
2007-01-04 12:36:00,2.28074,2.28098,2.28066,2.28098,7671794.0
2007-01-04 12:37:00,2.28104,2.2811,2.28094,2.2811,3621454.0
2007-01-04 12:38:00,2.28102,2.2812,2.28087,2.2812,4055822.0
2007-01-04 12:39:00,2.28127,2.28127,2.281,2.28102,4965063.0
2007-01-04 12:40:00,2.28102,2.28104,2.28085,2.28085,24906604.0
2007-01-04 12:41:00,2.28094,2.28104,2.28081,2.28086,2453344.0
2007-01-04 12:42:00,2.28076,2.28105,2.28076,2.28105,577796.0
2007-01-04 12:43:00,2.28112,2.28121,2.2811,2.28121,2115416.0
2007-01-04 12:44:00,2.2812,2.2812,2.28105,2.28117,6133200.0
2007-01-04 12:45:00,2.28118,2.28118,2.28105,2.28113,6090278.0
2007-01-04 12:46:00,2.28114,2.28136,2.28113,2.28136,6486298.0
2007-01-04 12:47:00,2.28145,2.28158,2.28139,2.28151,2802408.0
2007-01-04 12:48:00,2.2814,2.28149,2.28105,2.28117,7221258.0
2007-01-04 12:49:00,2.28105,2.28109,2.28088,2.28109,7128567.0
2007-01-04 12:50:00,2.28094,2.2811,2.28086,2.28086,9367761.0
2007-01-04 12:51:00,2.28077,2.28077,2.28033,2.28037,509754.0
2007-01-04 12:52:00,2.28018,2.28018,2.27989,2.28,12048400.0
2007-01-04 12:53:00,2.2801,2.28025,2.28004,2.28025,7071371.0
2007-01-04 12:54:00,2.28036,2.28043,2.27999,2.27999,4765621.0
2007-01-04 12:55:00,2.28002,2.28009,2.28,2.28,2194942.0
2007-01-04 12:56:00,2.27989,2.28002,2.27973,2.28002,3856908.0
2007-01-04 12:57:00,2.28003,2.28025,2.28003,2.28025,1529046.0
2007-01-04 12:58:00,2.28022,2.28022,2.27978,2.27978,2310503.0
2007-01-04 12:59:00,2.27981,2.27996,2.27981,2.27986,2491190.0
2007-01-04 13:00:00,2.2801,2.28029,2.27986,2.28029,22397344.0
2007-01-04 13:01:00,2.28037,2.28037,2.28012,2.28024,3623110.0
2007-01-04 13:02:00,2.28029,2.28032,2.28021,2.28032,20045164.0
2007-01-04 13:03:00,2.28033,2.28046,2.28029,2.28043,4918410.0
2007-01-04 13:04:00,2.28037,2.28088,2.28037,2.28088,2478215.0
2007-01-04 13:05:00,2.28103,2.28147,2.28103,2.28147,7950093.0
2007-01-04 13:06:00,2.28131,2.28131,2.28112,2.28112,5638821.0
2007-01-04 13:07:00,2.28112,2.28112,2.28089,2.28089,3220825.0
2007-01-04 13:08:00,2.28072,2.28072,2.28055,2.28055,7375534.0
2007-01-04 13:09:00,2.28045,2.28045,2.28019,2.28023,5357154.0
2007-01-04 13:10:00,2.28009,2.28009,2.2799,2.27999,2123654.0
2007-01-04 13:11:00,2.28006,2.2802,2.28006,2.2802,9780440.0
2007-01-04 13:12:00,2.28029,2.28073,2.28029,2.28073,3221056.0
2007-01-04 13:13:00,2.28081,2.28094,2.28081,2.28092,856569.0
2007-01-04 13:14:00,2.28091,2.28091,2.28023,2.28056,5356842.0
2007-01-04 13:15:00,2.28053,2.28053,2.2804,2.2804,20845653.0
2007-01-04 13:16:00,2.28044,2.28068,2.2804,2.28068,3175400.0
2007-01-04 13:17:00,2.28069,2.28095,2.28069,2.28086,5726527.0
2007-01-04 13:18:00,2.28084,2.28086,2.28064,2.28074,13380217.0
2007-01-04 13:19:00,2.28063,2.28074,2.28058,2.28069,5065404.0
2007-01-04 13:20:00,2.28072,2.28093,2.28061,2.28093,6317866.0
2007-01-04 13:21:00,2.28107,2.2813,2.28107,2.28119,10305860.0
2007-01-04 13:22:00,2.28131,2.28171,2.28127,2.28171,2221805.0
2007-01-04 13:23:00,2.28178,2.28198,2.28171,2.28198,1877675.0
2007-01-04 13:24:00,2.28201,2.28224,2.28196,2.28196,14007172.0
2007-01-04 13:25:00,2.28196,2.28216,2.28196,2.28216,2402428.0
2007-01-04 13:26:00,2.28216,2.28223,2.2821,2.28213,2755074.0
2007-01-04 13:27:00,2.28225,2.28225,2.28198,2.282,10995761.0
2007-01-04 13:28:00,2.28204,2.28223,2.28204,2.28223,13524751.0
2007-01-04 13:29:00,2.28232,2.28259,2.28226,2.28259,2449890.0
2007-01-04 13:30:00,2.28264,2.28282,2.28262,2.28282,1435658.0
2007-01-04 13:31:00,2.28272,2.28312,2.28272,2.28312,18026300.0
2007-01-04 13:32:00,2.28311,2.28311,2.28287,2.28287,4165793.0
2007-01-04 13:33:00,2.28281,2.28289,2.28267,2.28287,3290952.0
2007-01-04 13:34:00,2.28293,2.2832,2.28272,2.28315,17662249.0
2007-01-04 13:35:00,2.28322,2.28327,2.28311,2.28316,1504749.0
2007-01-04 13:36:00,2.28313,2.28313,2.28279,2.28279,1217144.0
2007-01-04 13:37:00,2.28284,2.28286,2.28247,2.28247,17511313.0
2007-01-04 13:38:00,2.28254,2.28254,2.28235,2.28235,7859969.0
2007-01-04 13:39:00,2.28231,2.28231,2.282,2.28211,18567624.0
2007-01-04 13:40:00,2.28206,2.28206,2.28189,2.28194,3744007.0
2007-01-04 13:41:00,2.28194,2.28194,2.2816,2.28163,6434137.0
2007-01-04 13:42:00,2.28139,2.2819,2.28139,2.28184,12357550.0
2007-01-04 13:43:00,2.28165,2.28165,2.28135,2.28135,10317839.0
2007-01-04 13:44:00,2.28118,2.28118,2.28078,2.28078,5358963.0
2007-01-04 13:45:00,2.28064,2.28092,2.28064,2.28092,8953730.0
2007-01-04 13:46:00,2.28102,2.28129,2.28102,2.2812,6834315.0
2007-01-04 13:47:00,2.28143,2.28178,2.28143,2.28178,5825004.0
2007-01-04 13:48:00,2.28178,2.28191,2.28176,2.28176,10001956.0
2007-01-04 13:49:00,2.28186,2.28186,2.28175,2.28178,11232928.0
2007-01-04 13:50:00,2.28192,2.28203,2.28187,2.28203,18873697.0
2007-01-04 13:51:00,2.28206,2.2821,2.28184,2.2821,27918151.0
2007-01-04 13:52:00,2.28208,2.28212,2.28183,2.28212,15044176.0
2007-01-04 13:53:00,2.28224,2.28239,2.28224,2.28239,10954609.0
2007-01-04 13:54:00,2.28251,2.28265,2.28249,2.28262,1640949.0
2007-01-04 13:55:00,2.28257,2.28257,2.28242,2.28244,18156999.0
2007-01-04 13:56:00,2.28251,2.28272,2.28251,2.28268,2965973.0
2007-01-04 13:57:00,2.28275,2.28275,2.28246,2.28268,5564810.0
2007-01-04 13:58:00,2.28254,2.28292,2.28254,2.28292,5382290.0
2007-01-04 13:59:00,2.28304,2.28339,2.28304,2.28339,3125953.0
2007-01-04 14:00:00,2.28336,2.28337,2.28325,2.28331,950438.0
2007-01-04 14:01:00,2.28336,2.28336,2.28309,2.28309,2145776.0
2007-01-04 14:02:00,2.2829,2.2829,2.28261,2.28261,406538.0
2007-01-04 14:03:00,2.2827,2.28274,2.28259,2.28268,4240587.0
2007-01-04 14:04:00,2.28269,2.2828,2.28248,2.2828,2233247.0
2007-01-04 14:05:00,2.28269,2.28278,2.28258,2.28258,7459526.0
2007-01-04 14:06:00,2.28259,2.28279,2.28254,2.28279,6983490.0
2007-01-04 14:07:00,2.28259,2.2827,2.28244,2.28244,31912434.0
2007-01-04 14:08:00,2.28239,2.28239,2.28214,2.28224,10138900.0
2007-01-04 14:09:00,2.28218,2.28218,2.28189,2.28191,1207698.0
2007-01-04 14:10:00,2.28191,2.28192,2.28175,2.28192,6996467.0
2007-01-04 14:11:00,2.28196,2.28219,2.28196,2.28205,3670975.0
2007-01-04 14:12:00,2.28216,2.28222,2.28174,2.28174,13733461.0
2007-01-04 14:13:00,2.28206,2.28214,2.28203,2.28203,12713299.0
2007-01-04 14:14:00,2.28197,2.28197,2.28133,2.28133,14688371.0
2007-01-04 14:15:00,2.28127,2.28139,2.28116,2.28139,5583731.0
2007-01-04 14:16:00,2.28143,2.28167,2.28116,2.28167,2269505.0
2007-01-04 14:17:00,2.28157,2.28157,2.28132,2.28139,7801197.0
2007-01-04 14:18:00,2.28138,2.28138,2.28131,2.28132,7574345.0
2007-01-04 14:19:00,2.2811,2.28112,2.28085,2.28085,12438724.0
2007-01-04 14:20:00,2.28058,2.28059,2.2804,2.28052,2314637.0
2007-01-04 14:21:00,2.28052,2.28054,2.28031,2.28054,2256459.0
2007-01-04 14:22:00,2.28054,2.28067,2.28054,2.28059,5178613.0
2007-01-04 14:23:00,2.2805,2.28088,2.2805,2.28088,12907507.0
2007-01-04 14:24:00,2.28092,2.28092,2.28066,2.2808,4675081.0
2007-01-04 14:25:00,2.28079,2.28079,2.28048,2.28048,4428749.0
2007-01-04 14:26:00,2.28059,2.28081,2.28057,2.28057,5757166.0
2007-01-04 14:27:00,2.2805,2.2805,2.28001,2.28001,14176841.0
2007-01-04 14:28:00,2.27981,2.27998,2.27974,2.27974,8919689.0
2007-01-04 14:29:00,2.27977,2.27977,2.27946,2.27962,5914305.0
2007-01-04 14:30:00,2.27961,2.27961,2.27926,2.27926,1590799.0
2007-01-04 14:31:00,2.2793,2.27977,2.2793,2.27977,2249404.0
2007-01-04 14:32:00,2.27971,2.27971,2.27922,2.27951,2029196.0
2007-01-04 14:33:00,2.27937,2.27942,2.27916,2.27942,1722724.0
2007-01-04 14:34:00,2.27946,2.27946,2.27912,2.27935,14981019.0
2007-01-04 14:35:00,2.27949,2.27964,2.27949,2.27955,10355045.0
2007-01-04 14:36:00,2.2795,2.27956,2.27937,2.27946,1996250.0
2007-01-04 14:37:00,2.27899,2.27949,2.27899,2.27949,18277247.0
2007-01-04 14:38:00,2.27944,2.27952,2.27932,2.27932,6005254.0
2007-01-04 14:39:00,2.2795,2.27968,2.27943,2.27968,10750172.0
2007-01-04 14:40:00,2.27977,2.27993,2.27977,2.27993,1058430.0
2007-01-04 14:41:00,2.27994,2.28038,2.27858,2.28038,1013048.0
2007-01-04 14:42:00,2.28041,2.28041,2.27987,2.28002,4868992.0
2007-01-04 14:43:00,2.28015,2.28025,2.27988,2.28025,4436089.0
2007-01-04 14:44:00,2.28041,2.28052,2.28037,2.28042,5585553.0
2007-01-04 14:45:00,2.28036,2.28036,2.28024,2.28024,3111909.0
2007-01-04 14:46:00,2.28009,2.2801,2.27997,2.28001,622972.0
2007-01-04 14:47:00,2.27999,2.28035,2.27999,2.28013,4227827.0
2007-01-04 14:48:00,2.28002,2.28004,2.27979,2.28004,4972506.0
2007-01-04 14:49:00,2.28008,2.28008,2.27984,2.27984,3743563.0
2007-01-04 14:50:00,2.27976,2.27979,2.2796,2.27979,11792161.0
2007-01-04 14:51:00,2.27984,2.28002,2.27955,2.28002,13600696.0
2007-01-04 14:52:00,2.28011,2.28023,2.28008,2.28008,2298445.0
2007-01-04 14:53:00,2.28012,2.28033,2.28012,2.28033,7004663.0
2007-01-04 14:54:00,2.28051,2.2806,2.2804,2.2804,9701663.0
2007-01-04 14:55:00,2.28009,2.28023,2.28001,2.28023,6144450.0
2007-01-04 14:56:00,2.28042,2.28066,2.28042,2.28066,7687455.0
2007-01-04 14:57:00,2.28067,2.28086,2.28067,2.28086,13777253.0
2007-01-04 14:58:00,2.28086,2.28132,2.28071,2.28114,5503636.0
2007-01-04 14:59:00,2.28104,2.28124,2.28088,2.28124,21848308.0
2007-01-04 15:00:00,2.28127,2.28147,2.28126,2.28147,3005262.0
2007-01-04 15:01:00,2.28152,2.28167,2.28152,2.28166,1339575.0
2007-01-04 15:02:00,2.2817,2.28192,2.2817,2.28192,9987334.0
2007-01-04 15:03:00,2.28193,2.28226,2.28193,2.2822,2738576.0
2007-01-04 15:04:00,2.28222,2.28232,2.28222,2.28232,7873003.0
2007-01-04 15:05:00,2.28229,2.28248,2.28226,2.28235,7782929.0
2007-01-04 15:06:00,2.28238,2.28248,2.28231,2.28231,3908703.0
2007-01-04 15:07:00,2.28221,2.28241,2.28221,2.28225,5244120.0
2007-01-04 15:08:00,2.28218,2.28283,2.28184,2.28283,4496702.0
2007-01-04 15:09:00,2.28291,2.2834,2.28291,2.28324,2770510.0
2007-01-04 15:10:00,2.28326,2.28326,2.28291,2.28291,6216038.0
2007-01-04 15:11:00,2.28291,2.28291,2.28275,2.28277,4569848.0
2007-01-04 15:12:00,2.28292,2.28294,2.28277,2.28277,1569382.0
2007-01-04 15:13:00,2.28276,2.28276,2.28264,2.28273,4376591.0
2007-01-04 15:14:00,2.28268,2.28305,2.28268,2.28305,955082.0
2007-01-04 15:15:00,2.28305,2.28306,2.28257,2.28257,3088137.0
2007-01-04 15:16:00,2.28254,2.28261,2.28239,2.28261,5705286.0
2007-01-04 15:17:00,2.28265,2.28268,2.28255,2.28262,22018023.0
2007-01-04 15:18:00,2.2827,2.28286,2.28268,2.28286,2923493.0
2007-01-04 15:19:00,2.28269,2.28305,2.28269,2.28282,4346281.0
2007-01-04 15:20:00,2.28274,2.28274,2.28215,2.28215,3622110.0
2007-01-04 15:21:00,2.28204,2.28204,2.28179,2.28196,2171515.0
2007-01-04 15:22:00,2.28193,2.28221,2.28193,2.28205,6977923.0
2007-01-04 15:23:00,2.28197,2.28216,2.28177,2.28216,11533017.0
2007-01-04 15:24:00,2.28219,2.28219,2.28205,2.28218,4315329.0
2007-01-04 15:25:00,2.2821,2.28219,2.28199,2.28199,7812580.0
2007-01-04 15:26:00,2.28192,2.28192,2.28174,2.28175,8984382.0
2007-01-04 15:27:00,2.2818,2.2818,2.28161,2.28161,1970012.0
2007-01-04 15:28:00,2.28144,2.28152,2.28144,2.28147,1849508.0
2007-01-04 15:29:00,2.28132,2.28142,2.28111,2.28111,4474874.0
2007-01-04 15:30:00,2.2811,2.28123,2.28088,2.28088,2640349.0
2007-01-04 15:31:00,2.28092,2.28092,2.28052,2.28068,11869257.0
2007-01-04 15:32:00,2.28075,2.28105,2.28075,2.28105,4671605.0
2007-01-04 15:33:00,2.28105,2.28127,2.28098,2.28127,8047199.0
2007-01-04 15:34:00,2.28122,2.28149,2.28115,2.28149,5963433.0
2007-01-04 15:35:00,2.28148,2.28175,2.28148,2.28153,5947925.0
2007-01-04 15:36:00,2.28177,2.28212,2.28164,2.28193,11122385.0
2007-01-04 15:37:00,2.28193,2.2821,2.28193,2.2821,5556240.0
2007-01-04 15:38:00,2.2821,2.28235,2.2821,2.28235,10124160.0
2007-01-04 15:39:00,2.28227,2.28227,2.28191,2.28191,2901806.0
2007-01-04 15:40:00,2.28186,2.28186,2.28134,2.28146,9736065.0
2007-01-04 15:41:00,2.28169,2.28196,2.28169,2.28196,6788934.0
2007-01-04 15:42:00,2.28186,2.28229,2.28186,2.28229,10965923.0
2007-01-04 15:43:00,2.28227,2.28232,2.28218,2.28232,5102840.0
2007-01-04 15:44:00,2.28234,2.28234,2.28218,2.28228,5558810.0
2007-01-04 15:45:00,2.28224,2.28241,2.28223,2.28232,3707736.0
2007-01-04 15:46:00,2.2823,2.28245,2.28227,2.2824,1728156.0
2007-01-04 15:47:00,2.28242,2.2828,2.28242,2.2828,2393771.0
2007-01-04 15:48:00,2.28266,2.28306,2.28266,2.28306,6374960.0
2007-01-04 15:49:00,2.28309,2.2834,2.28305,2.2834,9117000.0
2007-01-04 15:50:00,2.28326,2.28333,2.28324,2.28333,5410509.0
2007-01-04 15:51:00,2.28327,2.28346,2.28327,2.28346,10259621.0
2007-01-04 15:52:00,2.2836,2.28398,2.2836,2.28362,716348.0
2007-01-04 15:53:00,2.28366,2.2839,2.28366,2.2839,2261869.0
2007-01-04 15:54:00,2.28385,2.2839,2.28369,2.28383,13840298.0
2007-01-04 15:55:00,2.28392,2.28402,2.28379,2.28379,7835755.0
2007-01-04 15:56:00,2.28399,2.28422,2.28393,2.28422,2013321.0
2007-01-04 15:57:00,2.28411,2.28423,2.28399,2.28409,1703803.0
2007-01-04 15:58:00,2.28416,2.2843,2.28407,2.2843,3121804.0
2007-01-04 15:59:00,2.28408,2.28431,2.28408,2.28424,7479452.0
2007-01-04 16:00:00,2.28439,2.28444,2.28434,2.28436,10742824.0
2007-01-04 16:01:00,2.28434,2.28444,2.28421,2.28444,10928955.0
2007-01-04 16:02:00,2.28453,2.28453,2.28423,2.28423,3111704.0
2007-01-04 16:03:00,2.28391,2.28404,2.28386,2.28386,4120798.0
2007-01-04 16:04:00,2.28387,2.28387,2.28353,2.28365,20134245.0
2007-01-04 16:05:00,2.28365,2.28365,2.28306,2.28361,4664325.0
2007-01-04 16:06:00,2.28368,2.28418,2.28368,2.28418,19412261.0
2007-01-04 16:07:00,2.28418,2.2844,2.28418,2.28418,10536844.0
2007-01-04 16:08:00,2.28439,2.28453,2.28439,2.2845,5898514.0
2007-01-04 16:09:00,2.28443,2.28492,2.28443,2.28458,6607269.0
2007-01-04 16:10:00,2.285,2.28512,2.28492,2.285,8004598.0
2007-01-04 16:11:00,2.28518,2.28527,2.28518,2.28522,5827192.0
2007-01-04 16:12:00,2.28522,2.28522,2.28496,2.28496,5836595.0
2007-01-04 16:13:00,2.28504,2.28504,2.28469,2.28488,5342556.0
2007-01-04 16:14:00,2.28493,2.28493,2.28464,2.28464,4677452.0
2007-01-04 16:15:00,2.28473,2.28474,2.2845,2.2845,10286343.0
2007-01-04 16:16:00,2.28441,2.28441,2.28398,2.28398,3245093.0
2007-01-04 16:17:00,2.2841,2.2842,2.28394,2.28394,3081823.0
2007-01-04 16:18:00,2.2839,2.28393,2.28378,2.28393,2014294.0
2007-01-04 16:19:00,2.28399,2.28427,2.28399,2.28427,7565894.0
2007-01-04 16:20:00,2.2843,2.2843,2.28407,2.28411,1370458.0
2007-01-04 16:21:00,2.28416,2.28416,2.28387,2.28412,8684957.0
2007-01-04 16:22:00,2.28414,2.28414,2.28399,2.28409,6262614.0
2007-01-04 16:23:00,2.28399,2.28399,2.28378,2.28378,13636342.0
2007-01-04 16:24:00,2.28369,2.28375,2.28332,2.28332,1308698.0
2007-01-04 16:25:00,2.28334,2.28334,2.28306,2.28315,1380343.0
2007-01-04 16:26:00,2.28315,2.28315,2.28291,2.28291,1107113.0
2007-01-04 16:27:00,2.28292,2.28302,2.28282,2.28282,4981222.0
2007-01-04 16:28:00,2.28287,2.28312,2.28287,2.2831,11394056.0
2007-01-04 16:29:00,2.28322,2.28356,2.28299,2.28352,10530289.0
2007-01-04 16:30:00,2.28352,2.28392,2.28349,2.28392,3944138.0
2007-01-04 16:31:00,2.28397,2.28427,2.28388,2.28427,2743705.0
2007-01-04 16:32:00,2.28427,2.28471,2.28427,2.28471,20022904.0
2007-01-04 16:33:00,2.28473,2.28473,2.28449,2.28456,1773356.0
2007-01-04 16:34:00,2.28448,2.28463,2.28443,2.28463,4325579.0
2007-01-04 16:35:00,2.28456,2.28456,2.28415,2.28428,6889491.0
2007-01-04 16:36:00,2.28426,2.28445,2.28417,2.28445,7563824.0
2007-01-04 16:37:00,2.2844,2.28445,2.2843,2.28443,22726834.0
2007-01-04 16:38:00,2.28449,2.28477,2.28449,2.28457,10436809.0
2007-01-04 16:39:00,2.28453,2.28453,2.28426,2.28428,4519287.0
2007-01-04 16:40:00,2.28418,2.28441,2.28418,2.28441,17233195.0
2007-01-04 16:41:00,2.28434,2.28434,2.2838,2.2838,9523393.0
2007-01-04 16:42:00,2.28394,2.28394,2.28338,2.28338,8711037.0
2007-01-04 16:43:00,2.28334,2.28334,2.2831,2.28322,6748038.0
2007-01-04 16:44:00,2.28341,2.28357,2.28341,2.28353,3609085.0
2007-01-04 16:45:00,2.28349,2.28349,2.28287,2.28287,3949960.0
2007-01-04 16:46:00,2.28274,2.2828,2.28259,2.28279,1540754.0
2007-01-04 16:47:00,2.28283,2.28288,2.2827,2.28279,8210817.0
2007-01-04 16:48:00,2.28273,2.28323,2.28273,2.28323,10119690.0
2007-01-04 16:49:00,2.28309,2.28309,2.28287,2.28287,7497022.0
2007-01-04 16:50:00,2.28283,2.28283,2.28266,2.28283,3479944.0
2007-01-04 16:51:00,2.28297,2.28317,2.28297,2.28316,5805400.0
2007-01-04 16:52:00,2.28309,2.28309,2.28291,2.28301,3332321.0
2007-01-04 16:53:00,2.2829,2.28326,2.2829,2.28326,5418313.0
2007-01-04 16:54:00,2.28336,2.28359,2.28336,2.28347,4393280.0
2007-01-04 16:55:00,2.28355,2.28359,2.28341,2.28359,8458613.0
2007-01-04 16:56:00,2.28364,2.28376,2.28347,2.28354,4138205.0
2007-01-04 16:57:00,2.28363,2.28376,2.2836,2.28367,12651117.0
2007-01-04 16:58:00,2.28365,2.28396,2.28365,2.28396,11725822.0
2007-01-04 16:59:00,2.28392,2.28392,2.28226,2.28226,2561004.0
2007-01-04 17:00:00,2.2838,2.28387,2.28375,2.28385,1086163.0
2007-01-04 17:01:00,2.28388,2.28429,2.28385,2.28429,14092718.0
2007-01-04 17:02:00,2.28419,2.28436,2.28419,2.28436,5001519.0
2007-01-04 17:03:00,2.28445,2.28507,2.28445,2.28505,3665668.0
2007-01-04 17:04:00,2.28504,2.28515,2.28489,2.28515,13164013.0
2007-01-04 17:05:00,2.28524,2.28524,2.28465,2.28472,9683464.0
2007-01-04 17:06:00,2.28461,2.28465,2.28437,2.28437,1552233.0
2007-01-04 17:07:00,2.28447,2.28462,2.28426,2.28462,2806497.0
2007-01-04 17:08:00,2.28471,2.28478,2.28466,2.28474,12073789.0
2007-01-04 17:09:00,2.28477,2.2849,2.28477,2.28489,5454748.0
2007-01-04 17:10:00,2.28498,2.28516,2.28497,2.28514,4458628.0
2007-01-04 17:11:00,2.28519,2.28541,2.28509,2.28541,4280071.0
2007-01-04 17:12:00,2.28544,2.28563,2.28544,2.28563,7255733.0
2007-01-04 17:13:00,2.28562,2.28585,2.28554,2.28579,2688753.0
2007-01-04 17:14:00,2.28594,2.28616,2.28594,2.28616,4631801.0
2007-01-04 17:15:00,2.28611,2.28613,2.28591,2.28591,8724556.0
2007-01-04 17:16:00,2.2859,2.28592,2.28553,2.28553,12814459.0
2007-01-04 17:17:00,2.28551,2.2857,2.28529,2.28561,9437941.0
2007-01-04 17:18:00,2.28558,2.28572,2.28558,2.28562,4693346.0
2007-01-04 17:19:00,2.28549,2.28549,2.28509,2.28509,1817568.0
2007-01-04 17:20:00,2.28497,2.28527,2.28495,2.28527,2917340.0
2007-01-04 17:21:00,2.28546,2.28587,2.28546,2.28587,2005527.0
2007-01-04 17:22:00,2.28599,2.28639,2.28599,2.28634,5126318.0
2007-01-04 17:23:00,2.2862,2.2862,2.2859,2.28594,10176508.0
2007-01-04 17:24:00,2.28591,2.28594,2.28568,2.28594,15209292.0
2007-01-04 17:25:00,2.28585,2.28585,2.28545,2.28545,23528130.0
2007-01-04 17:26:00,2.28537,2.2858,2.28537,2.28558,8975261.0
2007-01-04 17:27:00,2.28566,2.28592,2.28566,2.28592,4811283.0
2007-01-04 17:28:00,2.28602,2.28602,2.28581,2.28596,4150743.0
2007-01-04 17:29:00,2.28592,2.28598,2.28553,2.28598,1412835.0
2007-01-04 17:30:00,2.28604,2.28604,2.28573,2.28582,7223665.0
2007-01-04 17:31:00,2.28584,2.28599,2.28576,2.28586,4313736.0
2007-01-04 17:32:00,2.28576,2.28576,2.28567,2.28567,4445970.0
2007-01-04 17:33:00,2.28569,2.28597,2.28569,2.28597,2455518.0
2007-01-04 17:34:00,2.28599,2.28638,2.28599,2.28627,3153388.0
2007-01-04 17:35:00,2.28607,2.28619,2.28588,2.28611,4724169.0
2007-01-04 17:36:00,2.28619,2.28655,2.28619,2.28655,7925303.0
2007-01-04 17:37:00,2.28655,2.28655,2.2862,2.2862,3861150.0
2007-01-04 17:38:00,2.2863,2.2863,2.28617,2.28617,18455980.0
2007-01-04 17:39:00,2.28621,2.28625,2.28613,2.28622,14089257.0
2007-01-04 17:40:00,2.2861,2.2862,2.28603,2.28611,3841900.0
2007-01-04 17:41:00,2.28606,2.28623,2.28597,2.28612,6804072.0
2007-01-04 17:42:00,2.2861,2.2861,2.28594,2.28599,1882278.0
2007-01-04 17:43:00,2.28588,2.2861,2.28581,2.2861,11442030.0
2007-01-04 17:44:00,2.28596,2.28596,2.28574,2.28575,4888379.0
2007-01-04 17:45:00,2.28572,2.28572,2.28547,2.2855,8574126.0
2007-01-04 17:46:00,2.28546,2.28546,2.2851,2.2851,12322472.0
2007-01-04 17:47:00,2.28504,2.28525,2.28503,2.28509,7661042.0
2007-01-04 17:48:00,2.28504,2.28504,2.28464,2.28489,4877605.0
2007-01-04 17:49:00,2.28493,2.28495,2.28486,2.28495,3895546.0
2007-01-04 17:50:00,2.28497,2.28497,2.2844,2.2848,3405694.0
2007-01-04 17:51:00,2.28479,2.28479,2.28464,2.28473,5131385.0
2007-01-04 17:52:00,2.28486,2.28518,2.28486,2.28517,4207413.0
2007-01-04 17:53:00,2.28531,2.28553,2.28528,2.28528,5137337.0
2007-01-04 17:54:00,2.28516,2.28516,2.28489,2.2849,7851345.0
2007-01-04 17:55:00,2.28489,2.28501,2.28478,2.28501,2356542.0
2007-01-04 17:56:00,2.28493,2.28497,2.28481,2.28482,10902768.0
2007-01-04 17:57:00,2.2849,2.2849,2.28471,2.28476,1032535.0
2007-01-04 17:58:00,2.2847,2.28518,2.2847,2.28518,6669229.0
2007-01-04 17:59:00,2.28515,2.28526,2.28483,2.28526,1867819.0
2007-01-04 18:00:00,2.28527,2.28571,2.28527,2.28548,8192838.0
2007-01-04 18:01:00,2.2853,2.28536,2.28517,2.28536,955937.0
2007-01-04 18:02:00,2.28532,2.28533,2.28526,2.28533,14361367.0
2007-01-04 18:03:00,2.28524,2.28525,2.28494,2.28494,4274114.0
2007-01-04 18:04:00,2.28487,2.28494,2.28484,2.28488,20542595.0
2007-01-04 18:05:00,2.28497,2.28506,2.28493,2.28494,6538221.0
2007-01-04 18:06:00,2.28489,2.28489,2.28463,2.28478,11049928.0
2007-01-04 18:07:00,2.28481,2.28488,2.28472,2.28488,8379654.0
2007-01-04 18:08:00,2.28493,2.28505,2.28484,2.28505,2783086.0
2007-01-04 18:09:00,2.28498,2.28498,2.28487,2.28493,1679029.0
2007-01-04 18:10:00,2.28508,2.28532,2.28508,2.28511,1750928.0
2007-01-04 18:11:00,2.28494,2.28494,2.28485,2.28485,10798144.0
2007-01-04 18:12:00,2.28491,2.28491,2.28476,2.28476,8129045.0
2007-01-04 18:13:00,2.28474,2.28474,2.28398,2.28405,2777551.0
2007-01-04 18:14:00,2.28417,2.28441,2.28412,2.28441,4035635.0
2007-01-04 18:15:00,2.28446,2.28461,2.28432,2.28458,5111330.0
2007-01-04 18:16:00,2.28481,2.285,2.28481,2.285,887269.0
2007-01-04 18:17:00,2.28482,2.28485,2.28447,2.28482,13684059.0
2007-01-04 18:18:00,2.28476,2.28525,2.28476,2.28525,9269210.0
2007-01-04 18:19:00,2.28512,2.28549,2.28512,2.28549,6233961.0
2007-01-04 18:20:00,2.2856,2.28579,2.2856,2.28579,2184292.0
2007-01-04 18:21:00,2.28581,2.28581,2.28552,2.28552,15307076.0
2007-01-04 18:22:00,2.28535,2.28535,2.2852,2.2852,6136856.0
2007-01-04 18:23:00,2.28513,2.28521,2.28501,2.28521,5787739.0
2007-01-04 18:24:00,2.28535,2.2855,2.28522,2.28525,1363307.0
2007-01-04 18:25:00,2.2852,2.28527,2.28483,2.28483,1757789.0
2007-01-04 18:26:00,2.28478,2.28487,2.28466,2.28466,21388963.0
2007-01-04 18:27:00,2.28467,2.28485,2.28463,2.28479,6561963.0
2007-01-04 18:28:00,2.285,2.2852,2.28474,2.28518,26585905.0
2007-01-04 18:29:00,2.2852,2.28559,2.28518,2.28559,2396810.0
2007-01-04 18:30:00,2.28561,2.28591,2.28561,2.28588,13508825.0
2007-01-04 18:31:00,2.28594,2.28633,2.28594,2.28633,1998769.0
2007-01-04 18:32:00,2.28632,2.28636,2.28615,2.28615,2508198.0
2007-01-04 18:33:00,2.2863,2.28662,2.28619,2.28662,2873063.0
2007-01-04 18:34:00,2.28663,2.28663,2.28636,2.28636,7169695.0
2007-01-04 18:35:00,2.28619,2.28619,2.28591,2.28595,8195596.0
2007-01-04 18:36:00,2.28593,2.28609,2.28586,2.2859,2298765.0
2007-01-04 18:37:00,2.28575,2.28575,2.28547,2.2856,3185604.0
2007-01-04 18:38:00,2.28586,2.28607,2.28586,2.28603,2892744.0
2007-01-04 18:39:00,2.28601,2.28618,2.28578,2.28618,5113740.0
2007-01-04 18:40:00,2.28618,2.28644,2.28618,2.28643,6585700.0
2007-01-04 18:41:00,2.28659,2.28659,2.28647,2.28659,2832249.0
2007-01-04 18:42:00,2.28652,2.28654,2.28633,2.28654,362197.0
2007-01-04 18:43:00,2.28645,2.28668,2.28645,2.28666,8944859.0
2007-01-04 18:44:00,2.2867,2.28681,2.28661,2.28661,6052514.0
2007-01-04 18:45:00,2.28669,2.28683,2.28669,2.28683,621825.0
2007-01-04 18:46:00,2.28688,2.2872,2.28688,2.2872,2498896.0
2007-01-04 18:47:00,2.2873,2.28777,2.28729,2.28776,5868584.0
2007-01-04 18:48:00,2.28776,2.288,2.28776,2.2879,2088814.0
2007-01-04 18:49:00,2.28797,2.28802,2.28788,2.28802,2432900.0
2007-01-04 18:50:00,2.28795,2.28796,2.28787,2.28796,8214807.0
2007-01-04 18:51:00,2.28806,2.28817,2.28793,2.28809,7118309.0
2007-01-04 18:52:00,2.28805,2.28818,2.28784,2.28818,5516314.0
2007-01-04 18:53:00,2.28815,2.28818,2.28796,2.28818,4253182.0
2007-01-04 18:54:00,2.28837,2.28858,2.28837,2.28853,2764784.0
2007-01-04 18:55:00,2.28839,2.28839,2.28824,2.28824,4823089.0
2007-01-04 18:56:00,2.28816,2.28816,2.28771,2.28771,3032305.0
2007-01-04 18:57:00,2.28775,2.28779,2.28755,2.28755,24209639.0
2007-01-04 18:58:00,2.28742,2.28743,2.28722,2.28737,6056861.0
2007-01-04 18:59:00,2.28735,2.28736,2.28717,2.28731,4460588.0
2007-01-04 19:00:00,2.28718,2.28718,2.28671,2.28671,4978028.0
2007-01-04 19:01:00,2.28683,2.28689,2.28681,2.28681,6538202.0
2007-01-04 19:02:00,2.28673,2.28673,2.28632,2.28634,2934780.0
2007-01-04 19:03:00,2.28644,2.28657,2.28644,2.28644,16495465.0
2007-01-04 19:04:00,2.28646,2.28652,2.28643,2.28652,5667699.0
2007-01-04 19:05:00,2.28653,2.28653,2.28629,2.28648,4134512.0
2007-01-04 19:06:00,2.28644,2.2867,2.28644,2.28663,19932321.0
2007-01-04 19:07:00,2.28662,2.2867,2.28648,2.28652,1660179.0
2007-01-04 19:08:00,2.28659,2.287,2.28653,2.287,6128999.0
2007-01-04 19:09:00,2.28702,2.28739,2.28702,2.28715,3493657.0
2007-01-04 19:10:00,2.28717,2.28761,2.28717,2.28761,2594376.0
2007-01-04 19:11:00,2.28758,2.28774,2.28757,2.28774,4089278.0
2007-01-04 19:12:00,2.28767,2.28767,2.28727,2.28738,8603769.0
2007-01-04 19:13:00,2.28747,2.28765,2.28747,2.28765,933034.0
2007-01-04 19:14:00,2.28763,2.28788,2.28763,2.28781,9257746.0
2007-01-04 19:15:00,2.28792,2.288,2.28772,2.28792,9956505.0
2007-01-04 19:16:00,2.28805,2.28814,2.28805,2.28814,4618781.0
2007-01-04 19:17:00,2.28822,2.28822,2.28802,2.28802,2627974.0
2007-01-04 19:18:00,2.28805,2.2881,2.28801,2.28804,3075119.0
2007-01-04 19:19:00,2.28809,2.28813,2.28797,2.28806,3812899.0
2007-01-04 19:20:00,2.28809,2.28835,2.28809,2.28835,2823579.0
2007-01-04 19:21:00,2.28835,2.28851,2.28817,2.28851,2967986.0
2007-01-04 19:22:00,2.28851,2.28891,2.28851,2.28889,1366738.0
2007-01-04 19:23:00,2.28895,2.28907,2.28895,2.28901,3765658.0
2007-01-04 19:24:00,2.28927,2.28927,2.28894,2.28894,4760738.0
2007-01-04 19:25:00,2.28892,2.28911,2.28892,2.28898,1059695.0
2007-01-04 19:26:00,2.28902,2.28916,2.28899,2.28908,14450479.0
2007-01-04 19:27:00,2.28901,2.28901,2.28883,2.28883,1679854.0
2007-01-04 19:28:00,2.28883,2.28893,2.28873,2.28889,448715.0
2007-01-04 19:29:00,2.28899,2.28901,2.28884,2.28884,5238163.0
2007-01-04 19:30:00,2.28888,2.28899,2.28879,2.28888,6815480.0
2007-01-04 19:31:00,2.28877,2.28877,2.28859,2.28862,2790363.0
2007-01-04 19:32:00,2.28858,2.28871,2.28841,2.28871,3109446.0
2007-01-04 19:33:00,2.28867,2.28893,2.28867,2.28885,1570793.0
2007-01-04 19:34:00,2.28866,2.28866,2.2884,2.2884,6976731.0
2007-01-04 19:35:00,2.28848,2.28849,2.28843,2.28845,3711127.0
2007-01-04 19:36:00,2.28848,2.28853,2.28827,2.28853,7443722.0
2007-01-04 19:37:00,2.28843,2.28843,2.28793,2.28793,3813646.0
2007-01-04 19:38:00,2.28795,2.28797,2.28781,2.28797,21729624.0
2007-01-04 19:39:00,2.28796,2.28848,2.28796,2.28848,7326506.0
2007-01-04 19:40:00,2.28851,2.28874,2.28851,2.28873,9563265.0
2007-01-04 19:41:00,2.28877,2.28891,2.28877,2.28887,1413591.0
2007-01-04 19:42:00,2.28883,2.28898,2.28883,2.28898,1081355.0
2007-01-04 19:43:00,2.28897,2.28912,2.28885,2.28912,20017306.0
2007-01-04 19:44:00,2.28915,2.28943,2.28915,2.28929,9130617.0
2007-01-04 19:45:00,2.28926,2.28926,2.28905,2.28905,6651653.0
2007-01-04 19:46:00,2.28904,2.28904,2.28865,2.28865,2920800.0
2007-01-04 19:47:00,2.28872,2.28872,2.28844,2.28856,7719013.0
2007-01-04 19:48:00,2.28851,2.28851,2.28823,2.28823,14793435.0
2007-01-04 19:49:00,2.28824,2.28889,2.28822,2.28889,2534915.0
2007-01-04 19:50:00,2.28899,2.28903,2.2888,2.2888,2055048.0
2007-01-04 19:51:00,2.28857,2.2888,2.28839,2.2888,521578.0
2007-01-04 19:52:00,2.28877,2.28877,2.28842,2.28842,2176793.0
2007-01-04 19:53:00,2.28834,2.28845,2.28833,2.28845,3641136.0
2007-01-04 19:54:00,2.28845,2.28863,2.28845,2.28863,866421.0
2007-01-04 19:55:00,2.28859,2.28859,2.28831,2.28831,3032672.0
2007-01-04 19:56:00,2.28816,2.28828,2.28816,2.28828,15365393.0
2007-01-04 19:57:00,2.28817,2.2883,2.28817,2.2883,3134552.0
2007-01-04 19:58:00,2.28836,2.28848,2.28832,2.28848,12636307.0
2007-01-04 19:59:00,2.28836,2.28842,2.28813,2.28842,1525878.0
2007-01-04 20:00:00,2.28843,2.28852,2.28843,2.28852,2263241.0
2007-01-04 20:01:00,2.28847,2.28847,2.28826,2.28826,12362411.0
2007-01-04 20:02:00,2.28842,2.28891,2.28842,2.28891,5404808.0
2007-01-04 20:03:00,2.2891,2.28936,2.28905,2.28905,16249444.0
2007-01-04 20:04:00,2.2887,2.2891,2.2887,2.28892,9686204.0
2007-01-04 20:05:00,2.2889,2.2889,2.28864,2.28865,9719329.0
2007-01-04 20:06:00,2.28862,2.28869,2.28842,2.28869,8105291.0
2007-01-04 20:07:00,2.28884,2.28897,2.2875,2.28888,2550928.0
2007-01-04 20:08:00,2.28898,2.28907,2.2888,2.28907,1558021.0
2007-01-04 20:09:00,2.28914,2.28915,2.28914,2.28915,505371.0
2007-01-04 20:10:00,2.28896,2.28896,2.28864,2.28867,3294425.0
2007-01-04 20:11:00,2.2886,2.28861,2.28834,2.28834,1024799.0
2007-01-04 20:12:00,2.2883,2.2883,2.288,2.28818,1757544.0
2007-01-04 20:13:00,2.28805,2.28834,2.28805,2.28834,2183214.0
2007-01-04 20:14:00,2.28825,2.28825,2.28807,2.28807,1345044.0
2007-01-04 20:15:00,2.28789,2.28789,2.28781,2.28781,4197114.0
2007-01-04 20:16:00,2.28778,2.28778,2.28755,2.28759,16152812.0
2007-01-04 20:17:00,2.28754,2.28754,2.28732,2.28732,3035516.0
2007-01-04 20:18:00,2.28732,2.28732,2.28699,2.28731,3891210.0
2007-01-04 20:19:00,2.28725,2.28736,2.28703,2.28736,2089548.0
2007-01-04 20:20:00,2.28742,2.28768,2.28739,2.28768,5287639.0
2007-01-04 20:21:00,2.28769,2.28769,2.28735,2.28741,4281042.0
2007-01-04 20:22:00,2.28741,2.2875,2.28735,2.28745,425553.0
2007-01-04 20:23:00,2.28753,2.28753,2.28719,2.28719,4764712.0
2007-01-04 20:24:00,2.28721,2.2873,2.28681,2.28705,8527046.0
2007-01-04 20:25:00,2.2871,2.28727,2.28706,2.28727,3569461.0
2007-01-04 20:26:00,2.28731,2.28748,2.28731,2.28748,3794980.0
2007-01-04 20:27:00,2.28755,2.28782,2.28755,2.28765,6466273.0
2007-01-04 20:28:00,2.28788,2.2881,2.28788,2.28807,1404955.0
2007-01-04 20:29:00,2.28812,2.28867,2.28804,2.28867,12419992.0
2007-01-04 20:30:00,2.28881,2.28917,2.28881,2.28899,3319391.0
2007-01-04 20:31:00,2.28893,2.28902,2.28876,2.28902,3098880.0
2007-01-04 20:32:00,2.28912,2.28939,2.28912,2.28939,6323456.0
2007-01-04 20:33:00,2.28945,2.28968,2.28936,2.2896,22528484.0
2007-01-04 20:34:00,2.28969,2.28969,2.2894,2.28944,1226694.0
2007-01-04 20:35:00,2.28951,2.28951,2.28938,2.28938,162060.0
2007-01-04 20:36:00,2.28943,2.28943,2.28932,2.28932,3661447.0
2007-01-04 20:37:00,2.28928,2.28929,2.28906,2.28923,938159.0
2007-01-04 20:38:00,2.28915,2.28915,2.28895,2.28904,4433807.0
2007-01-04 20:39:00,2.28881,2.28902,2.28881,2.28902,11003937.0
2007-01-04 20:40:00,2.28904,2.28929,2.28899,2.28929,2794128.0
2007-01-04 20:41:00,2.28929,2.2895,2.28929,2.2895,1221443.0
2007-01-04 20:42:00,2.28955,2.28955,2.28931,2.2894,5003010.0
2007-01-04 20:43:00,2.28934,2.28934,2.28904,2.28904,1861527.0
2007-01-04 20:44:00,2.28909,2.28911,2.28892,2.28893,4438427.0
2007-01-04 20:45:00,2.28888,2.28888,2.2885,2.28863,3942760.0
2007-01-04 20:46:00,2.28864,2.28864,2.28823,2.28823,1465395.0
2007-01-04 20:48:00,2.28834,2.28855,2.28834,2.28851,961989.0
2007-01-04 20:49:00,2.28845,2.28845,2.28819,2.28828,2369031.0
2007-01-04 20:50:00,2.28842,2.28851,2.28842,2.28851,154450.0
2007-01-04 20:51:00,2.28834,2.28846,2.28822,2.28845,10411120.0
2007-01-04 20:53:00,2.2884,2.28848,2.28838,2.28844,6622755.0
2007-01-04 20:54:00,2.28843,2.2885,2.28831,2.2884,6624311.0
2007-01-04 20:55:00,2.28836,2.28854,2.28835,2.28854,4582168.0
2007-01-04 20:56:00,2.28846,2.28846,2.28779,2.28779,12286726.0
2007-01-04 20:57:00,2.28777,2.28815,2.28776,2.28815,1923089.0
2007-01-04 20:58:00,2.28806,2.28806,2.28795,2.28795,4034424.0
2007-01-04 20:59:00,2.28795,2.28809,2.28782,2.28803,10133032.0
2007-01-04 21:00:00,2.28803,2.28803,2.28782,2.28791,1873337.0
2007-01-04 21:01:00,2.28788,2.28794,2.28772,2.28774,3612868.0
2007-01-04 21:02:00,2.28761,2.28766,2.2872,2.2872,8830570.0
2007-01-04 21:03:00,2.28731,2.28738,2.28725,2.28727,332654.0
2007-01-04 21:04:00,2.28732,2.2875,2.2873,2.2875,4337081.0
2007-01-04 21:05:00,2.2875,2.2875,2.28729,2.28739,6201342.0
2007-01-04 21:06:00,2.28744,2.28757,2.28739,2.28752,1567250.0
2007-01-04 21:07:00,2.28746,2.28746,2.28712,2.28712,9771312.0
2007-01-04 21:08:00,2.28706,2.28706,2.2866,2.28686,5076939.0
2007-01-04 21:09:00,2.28674,2.28735,2.28674,2.28735,5744844.0
2007-01-04 21:10:00,2.2874,2.28768,2.2874,2.28748,7059943.0
2007-01-04 21:11:00,2.28755,2.28755,2.28713,2.28724,4279140.0
2007-01-04 21:12:00,2.28735,2.28736,2.28724,2.28736,9495961.0
2007-01-04 21:13:00,2.28733,2.28739,2.28727,2.28731,1967770.0
2007-01-04 21:14:00,2.28723,2.28733,2.28716,2.28727,9137184.0
2007-01-04 21:15:00,2.28726,2.28739,2.28718,2.28739,740906.0
2007-01-04 21:16:00,2.28747,2.28765,2.28717,2.28765,3130643.0
2007-01-04 21:17:00,2.2877,2.28809,2.28768,2.28809,18231635.0
2007-01-04 21:18:00,2.28803,2.28803,2.2878,2.2878,1364202.0
2007-01-04 21:19:00,2.28776,2.28776,2.28757,2.28757,1267782.0
2007-01-04 21:20:00,2.28735,2.28749,2.28709,2.28749,4131936.0
2007-01-04 21:21:00,2.28736,2.28776,2.28736,2.28776,12596744.0
2007-01-04 21:22:00,2.28785,2.28809,2.28777,2.28805,20914049.0
2007-01-04 21:23:00,2.28776,2.28785,2.28747,2.28759,8184912.0
2007-01-04 21:24:00,2.2876,2.28767,2.28753,2.28753,3964355.0
2007-01-04 21:25:00,2.28749,2.28749,2.28729,2.28746,1714990.0
2007-01-04 21:26:00,2.2875,2.28762,2.28746,2.28758,3375520.0
2007-01-04 21:27:00,2.28759,2.28782,2.28759,2.28774,17385084.0
2007-01-04 21:28:00,2.28772,2.28773,2.28765,2.28773,3986235.0
2007-01-04 21:29:00,2.28778,2.28809,2.28778,2.28809,1288276.0
2007-01-04 21:30:00,2.28842,2.28856,2.28842,2.28846,6173302.0
2007-01-04 21:31:00,2.28844,2.28844,2.28825,2.28836,6535161.0
2007-01-04 21:32:00,2.28836,2.28836,2.28821,2.28821,3909606.0
2007-01-04 21:33:00,2.28823,2.28827,2.28813,2.28827,3030216.0
2007-01-04 21:34:00,2.28782,2.2883,2.28782,2.2883,17426490.0
2007-01-04 21:35:00,2.28848,2.28891,2.28848,2.28891,8487389.0
2007-01-04 21:36:00,2.28886,2.28887,2.28869,2.28869,10186209.0
2007-01-04 21:37:00,2.28858,2.28859,2.28812,2.28812,12663067.0
2007-01-04 21:38:00,2.28844,2.28844,2.28822,2.28822,7606653.0
2007-01-04 21:39:00,2.28827,2.28827,2.28813,2.28813,1493740.0
2007-01-04 21:40:00,2.28812,2.28812,2.28787,2.28797,1417269.0
2007-01-04 21:41:00,2.28793,2.28793,2.28772,2.28784,3537597.0
2007-01-04 21:42:00,2.28775,2.28777,2.2873,2.2873,5251884.0
2007-01-04 21:43:00,2.28741,2.28759,2.28741,2.28755,1239714.0
2007-01-04 21:44:00,2.28752,2.28752,2.28739,2.28741,18615707.0
2007-01-04 21:45:00,2.2875,2.28782,2.2875,2.28782,7086475.0
2007-01-04 21:46:00,2.28781,2.28825,2.28781,2.28825,5255443.0
2007-01-04 21:47:00,2.28834,2.28841,2.28833,2.28841,4470600.0
2007-01-04 21:48:00,2.28846,2.28885,2.28846,2.28885,11803517.0
2007-01-04 21:49:00,2.28886,2.28886,2.28803,2.28803,5112673.0
2007-01-04 21:50:00,2.28808,2.28815,2.28805,2.28805,6476699.0
2007-01-04 21:51:00,2.28785,2.28807,2.28785,2.28803,5516136.0
2007-01-04 21:52:00,2.28794,2.28807,2.28794,2.28803,4480434.0
2007-01-04 21:53:00,2.28801,2.28819,2.28801,2.28818,3062298.0
2007-01-04 21:54:00,2.28802,2.28811,2.2878,2.28781,1168204.0
2007-01-04 21:55:00,2.28788,2.288,2.28788,2.288,150807.0
2007-01-04 21:56:00,2.28814,2.28821,2.28814,2.28821,13987388.0
2007-01-04 21:57:00,2.28832,2.28832,2.28804,2.28804,3864713.0
2007-01-04 21:58:00,2.28808,2.28846,2.28808,2.28846,2337469.0
2007-01-04 21:59:00,2.28849,2.28889,2.28849,2.28889,8462186.0
2007-01-04 22:00:00,2.28888,2.28897,2.28846,2.28846,16477701.0
2007-01-04 22:01:00,2.2883,2.2883,2.28813,2.28818,9671929.0
2007-01-04 22:03:00,2.28822,2.28837,2.28818,2.28837,6320140.0
2007-01-04 22:04:00,2.28838,2.28838,2.28817,2.28836,8886297.0
2007-01-04 22:05:00,2.2885,2.2886,2.28845,2.2886,11887959.0
2007-01-04 22:06:00,2.2884,2.2885,2.28836,2.28838,3164319.0
2007-01-04 22:07:00,2.28845,2.28845,2.28827,2.28827,3141254.0
2007-01-04 22:08:00,2.28828,2.28836,2.28828,2.28836,564187.0
2007-01-04 22:09:00,2.2885,2.28857,2.2885,2.28857,781425.0
2007-01-04 22:10:00,2.28854,2.28891,2.28854,2.28891,3239097.0
2007-01-04 22:11:00,2.28893,2.28902,2.28888,2.28902,21247012.0
2007-01-04 22:12:00,2.28895,2.28899,2.28891,2.28896,16691513.0
2007-01-04 22:13:00,2.2889,2.2889,2.2886,2.2886,5952092.0
2007-01-04 22:14:00,2.28852,2.28852,2.28815,2.28815,1799888.0
2007-01-04 22:15:00,2.28807,2.28807,2.28795,2.28795,9788973.0
2007-01-04 22:16:00,2.28806,2.28806,2.28778,2.28788,1537652.0
2007-01-04 22:17:00,2.28794,2.28818,2.28794,2.28813,2509970.0
2007-01-04 22:18:00,2.28813,2.28838,2.28813,2.28837,2338056.0
2007-01-04 22:19:00,2.28813,2.28833,2.28775,2.28775,1710917.0
2007-01-04 22:20:00,2.28794,2.28794,2.28773,2.28779,2208919.0
2007-01-04 22:21:00,2.28774,2.28774,2.28747,2.28747,20728971.0
2007-01-04 22:22:00,2.28725,2.2873,2.28701,2.28701,9885287.0
2007-01-04 22:23:00,2.28694,2.28717,2.28682,2.28717,13862126.0
2007-01-04 22:24:00,2.28721,2.28733,2.28721,2.28733,13236739.0
2007-01-04 22:25:00,2.28737,2.28738,2.2869,2.2869,6839721.0
2007-01-04 22:26:00,2.28692,2.28703,2.28675,2.28675,2900574.0
2007-01-04 22:27:00,2.28682,2.28685,2.28682,2.28685,1314295.0
2007-01-04 22:28:00,2.28697,2.28714,2.28696,2.28696,3308913.0
2007-01-04 22:29:00,2.28674,2.28677,2.28671,2.28677,7926078.0
2007-01-04 22:30:00,2.28684,2.28713,2.28681,2.28713,3143962.0
2007-01-04 22:31:00,2.28716,2.28718,2.28683,2.28716,8043585.0
2007-01-04 22:32:00,2.28673,2.28724,2.28673,2.28724,7826461.0
2007-01-04 22:33:00,2.28726,2.28731,2.28712,2.28719,11364723.0
2007-01-04 22:34:00,2.2872,2.28731,2.28708,2.28723,2040773.0
2007-01-04 22:35:00,2.28718,2.28725,2.28718,2.28722,1485237.0
2007-01-04 22:36:00,2.28724,2.28724,2.28681,2.28716,2089096.0
2007-01-04 22:37:00,2.28715,2.28717,2.28689,2.28717,687972.0
2007-01-04 22:38:00,2.28718,2.28719,2.28697,2.28712,7356241.0
2007-01-04 22:39:00,2.287,2.28719,2.287,2.287,2925889.0
2007-01-04 22:40:00,2.28691,2.28691,2.28673,2.28687,9182664.0
2007-01-04 22:41:00,2.28696,2.28703,2.28695,2.28695,5261722.0
2007-01-04 22:42:00,2.28679,2.28679,2.28661,2.28676,2562892.0
2007-01-04 22:43:00,2.28682,2.28699,2.28681,2.2869,1933010.0
2007-01-04 22:44:00,2.28702,2.28702,2.28678,2.28679,20625239.0
2007-01-04 22:45:00,2.28678,2.28678,2.2866,2.2866,563670.0
2007-01-04 22:46:00,2.28664,2.28679,2.28664,2.28667,5839687.0
2007-01-04 22:47:00,2.28661,2.28665,2.28652,2.28665,1838199.0
2007-01-04 22:48:00,2.2867,2.28707,2.2867,2.28705,4898012.0
2007-01-04 22:49:00,2.2871,2.28732,2.2871,2.28732,1014977.0
2007-01-04 22:50:00,2.28736,2.28736,2.28714,2.2872,4709390.0
2007-01-04 22:51:00,2.28667,2.28728,2.28667,2.28728,9181065.0
2007-01-04 22:52:00,2.28732,2.28732,2.28723,2.28723,4625681.0
2007-01-04 22:53:00,2.28716,2.28716,2.28699,2.2871,2843195.0
2007-01-04 22:54:00,2.28715,2.28741,2.28715,2.28741,2991959.0
2007-01-04 22:55:00,2.28734,2.28744,2.28725,2.28736,9849898.0
2007-01-04 22:56:00,2.2873,2.28758,2.28728,2.2873,8080250.0
2007-01-04 22:57:00,2.28726,2.28744,2.28726,2.28742,2338934.0
2007-01-04 22:58:00,2.28741,2.2875,2.2874,2.28749,7680919.0
2007-01-04 22:59:00,2.28753,2.28754,2.28726,2.28726,6823250.0
2007-01-04 23:00:00,2.28732,2.28742,2.28728,2.28729,3324944.0
2007-01-04 23:01:00,2.2873,2.28755,2.2873,2.28755,3308531.0
2007-01-04 23:02:00,2.28761,2.28763,2.28736,2.28745,8367756.0
2007-01-04 23:03:00,2.28742,2.28742,2.28722,2.28727,2079464.0
2007-01-04 23:04:00,2.28725,2.28725,2.28707,2.28717,7571476.0
2007-01-04 23:05:00,2.28717,2.28718,2.28695,2.28695,6553140.0
2007-01-04 23:06:00,2.28714,2.28714,2.28689,2.28689,724870.0
2007-01-04 23:07:00,2.28678,2.28714,2.28678,2.28714,2793436.0
2007-01-04 23:08:00,2.28683,2.28737,2.28683,2.28737,6986606.0
2007-01-04 23:09:00,2.28733,2.28765,2.28733,2.28765,10870093.0
2007-01-04 23:10:00,2.28759,2.28761,2.28751,2.28751,233945.0
2007-01-04 23:11:00,2.28753,2.28753,2.28705,2.28714,8491080.0
2007-01-04 23:12:00,2.28692,2.28715,2.28692,2.28706,3113585.0
2007-01-04 23:13:00,2.2871,2.28717,2.28709,2.28717,18331979.0
2007-01-04 23:14:00,2.28726,2.28729,2.28719,2.28724,13257654.0
2007-01-04 23:15:00,2.28723,2.28731,2.28715,2.28731,1953164.0
2007-01-04 23:16:00,2.28738,2.28742,2.28732,2.28732,5461270.0
2007-01-04 23:17:00,2.28722,2.28722,2.28691,2.28691,9696054.0
2007-01-04 23:18:00,2.28681,2.28689,2.28662,2.28662,4272270.0
2007-01-04 23:19:00,2.28646,2.28651,2.28636,2.28651,5098351.0
2007-01-04 23:20:00,2.2865,2.2866,2.28627,2.28659,8143231.0
2007-01-04 23:21:00,2.28661,2.28661,2.2864,2.28643,2381571.0
2007-01-04 23:22:00,2.28628,2.28663,2.28628,2.28663,784453.0
2007-01-04 23:23:00,2.28661,2.28661,2.28651,2.28659,12920267.0
2007-01-04 23:24:00,2.28667,2.2869,2.28667,2.2869,6944901.0
2007-01-04 23:25:00,2.28672,2.28672,2.28624,2.28647,4156872.0
2007-01-04 23:26:00,2.2866,2.2866,2.28645,2.28645,5695523.0
2007-01-04 23:27:00,2.2864,2.28657,2.2864,2.28652,4129881.0
2007-01-04 23:28:00,2.2866,2.2866,2.28645,2.28645,132866.0
2007-01-04 23:29:00,2.28635,2.28654,2.28634,2.28649,1261025.0
2007-01-04 23:30:00,2.2865,2.28667,2.2865,2.28651,2276891.0
2007-01-04 23:31:00,2.2865,2.2865,2.28641,2.28641,1027675.0
2007-01-04 23:32:00,2.28638,2.28655,2.28638,2.28655,1087405.0
2007-01-04 23:33:00,2.28647,2.28665,2.28647,2.28661,2694717.0
2007-01-04 23:34:00,2.28669,2.28689,2.28659,2.28679,3814516.0
2007-01-04 23:35:00,2.28698,2.28703,2.28682,2.28703,2892359.0
2007-01-04 23:36:00,2.28707,2.28707,2.28692,2.28693,7444581.0
2007-01-04 23:37:00,2.2869,2.28716,2.2868,2.28716,2077265.0
2007-01-04 23:38:00,2.28718,2.28718,2.28702,2.28711,8070262.0
2007-01-04 23:39:00,2.2871,2.28716,2.28705,2.28707,9904178.0
2007-01-04 23:40:00,2.28707,2.2871,2.28676,2.2871,6873490.0
2007-01-04 23:41:00,2.28717,2.2873,2.28717,2.28726,7961044.0
2007-01-04 23:42:00,2.28724,2.28726,2.2871,2.2871,816213.0
2007-01-04 23:43:00,2.28718,2.28737,2.28715,2.28737,6243158.0
2007-01-04 23:44:00,2.28719,2.28736,2.28719,2.28734,8085507.0
2007-01-04 23:45:00,2.28738,2.2876,2.28738,2.28755,1957310.0
2007-01-04 23:46:00,2.28756,2.2878,2.28756,2.28777,16916414.0
2007-01-04 23:47:00,2.28775,2.28785,2.28775,2.28785,17573119.0
2007-01-04 23:48:00,2.28793,2.28809,2.28788,2.28806,3121377.0
2007-01-04 23:49:00,2.28813,2.28826,2.28813,2.28817,6759114.0
2007-01-04 23:50:00,2.28801,2.28801,2.28787,2.28801,965601.0
2007-01-04 23:51:00,2.28806,2.28806,2.28743,2.28743,2682913.0
2007-01-04 23:52:00,2.28736,2.2874,2.28731,2.28731,11511720.0
2007-01-04 23:53:00,2.28728,2.28728,2.28707,2.28724,5696105.0
2007-01-04 23:54:00,2.28727,2.28736,2.28726,2.28726,4396163.0
2007-01-04 23:55:00,2.28719,2.28719,2.28697,2.28711,1117990.0
2007-01-04 23:56:00,2.28725,2.28757,2.28725,2.28754,7895952.0
2007-01-04 23:57:00,2.28751,2.28753,2.28742,2.28752,3102547.0
2007-01-04 23:58:00,2.28736,2.28737,2.28704,2.28704,865311.0
2007-01-04 23:59:00,2.28703,2.28703,2.28683,2.28685,16392525.0
2007-01-05 00:00:00,2.28672,2.28672,2.28597,2.28602,9561456.0
2007-01-05 00:01:00,2.28604,2.28643,2.28604,2.28642,21297990.0
2007-01-05 00:02:00,2.28644,2.28667,2.28643,2.28643,5009799.0
2007-01-05 00:03:00,2.28652,2.28656,2.28631,2.2865,2531570.0
2007-01-05 00:04:00,2.28659,2.28699,2.28659,2.28699,1079220.0
2007-01-05 00:05:00,2.28702,2.28732,2.28702,2.28732,5910648.0
2007-01-05 00:06:00,2.28721,2.28724,2.28711,2.28721,2586971.0
2007-01-05 00:07:00,2.28716,2.28733,2.28716,2.28727,17155290.0
2007-01-05 00:08:00,2.28734,2.28747,2.28732,2.28732,4182338.0
2007-01-05 00:09:00,2.28739,2.28749,2.28701,2.28749,11133095.0
2007-01-05 00:10:00,2.28739,2.28757,2.28739,2.28757,1865776.0
2007-01-05 00:11:00,2.28749,2.28749,2.2874,2.2874,1111003.0
2007-01-05 00:12:00,2.28737,2.28739,2.28722,2.28729,1464986.0
2007-01-05 00:13:00,2.28719,2.28719,2.28694,2.28717,6217409.0
2007-01-05 00:14:00,2.28719,2.2875,2.28719,2.2875,12204515.0
2007-01-05 00:15:00,2.28741,2.28741,2.28716,2.28726,9739225.0
2007-01-05 00:16:00,2.28721,2.28721,2.2871,2.28719,15155224.0
2007-01-05 00:17:00,2.28714,2.28714,2.28706,2.28706,2069504.0
2007-01-05 00:18:00,2.28719,2.28732,2.28719,2.28731,3900516.0
2007-01-05 00:19:00,2.28759,2.28777,2.28759,2.28777,2931993.0
2007-01-05 00:20:00,2.28774,2.28788,2.28774,2.2878,1416830.0
2007-01-05 00:21:00,2.2877,2.28772,2.28746,2.28746,7793003.0
2007-01-05 00:22:00,2.28768,2.28789,2.28768,2.28782,19925993.0
2007-01-05 00:23:00,2.28781,2.2879,2.28776,2.2879,15836438.0
2007-01-05 00:24:00,2.28784,2.28806,2.28784,2.28806,3528619.0
2007-01-05 00:25:00,2.28809,2.2884,2.28809,2.2884,14341345.0
2007-01-05 00:26:00,2.28838,2.28838,2.28803,2.28812,5101256.0
2007-01-05 00:27:00,2.28818,2.28818,2.28802,2.28802,2825535.0
2007-01-05 00:28:00,2.28796,2.28816,2.28782,2.28816,7750502.0
2007-01-05 00:29:00,2.28786,2.28792,2.28782,2.28782,1617110.0
2007-01-05 00:30:00,2.28788,2.28818,2.28788,2.28802,4700678.0
2007-01-05 00:31:00,2.28797,2.28824,2.28789,2.28824,3695263.0
2007-01-05 00:32:00,2.28824,2.28824,2.28815,2.28815,1517204.0
2007-01-05 00:33:00,2.28805,2.28805,2.28799,2.28799,561876.0
2007-01-05 00:34:00,2.28789,2.28794,2.28778,2.28794,7563075.0
2007-01-05 00:35:00,2.28789,2.2879,2.28779,2.2878,9786726.0
2007-01-05 00:36:00,2.28781,2.2881,2.28766,2.2881,1690813.0
2007-01-05 00:37:00,2.28807,2.28815,2.28779,2.28815,5934645.0
2007-01-05 00:38:00,2.28812,2.28815,2.28794,2.28815,4414915.0
2007-01-05 00:39:00,2.28803,2.28803,2.28801,2.28801,528221.0
2007-01-05 00:40:00,2.28796,2.28803,2.2877,2.28798,1637473.0
2007-01-05 00:41:00,2.28813,2.28844,2.28813,2.28844,8829927.0
2007-01-05 00:43:00,2.28847,2.28887,2.28847,2.28887,11011479.0
2007-01-05 00:44:00,2.28882,2.28883,2.28864,2.28864,1147517.0
2007-01-05 00:45:00,2.28853,2.28868,2.28827,2.28839,2356674.0
2007-01-05 00:46:00,2.2884,2.2884,2.28813,2.28813,4881411.0
2007-01-05 00:47:00,2.28806,2.2881,2.288,2.28801,2066997.0
2007-01-05 00:48:00,2.28811,2.28811,2.28783,2.28783,4556743.0
2007-01-05 00:49:00,2.28792,2.28845,2.28792,2.28845,7077146.0
2007-01-05 00:50:00,2.28847,2.28863,2.28846,2.28852,22079803.0
2007-01-05 00:51:00,2.28855,2.28855,2.28847,2.28855,11496249.0
2007-01-05 00:52:00,2.28809,2.28857,2.28809,2.28857,9382882.0
2007-01-05 00:53:00,2.28862,2.28893,2.28862,2.28893,8822566.0
2007-01-05 00:54:00,2.28894,2.28894,2.28869,2.28873,4553452.0
2007-01-05 00:55:00,2.28872,2.28872,2.28854,2.28856,3836688.0
2007-01-05 00:56:00,2.28849,2.28849,2.28817,2.28826,7259286.0
2007-01-05 00:57:00,2.28831,2.28849,2.28831,2.28849,1299374.0
2007-01-05 00:59:00,2.28837,2.28849,2.28837,2.28837,8091105.0
2007-01-05 01:00:00,2.28822,2.28838,2.28822,2.28838,2762917.0
2007-01-05 01:01:00,2.28829,2.28838,2.28829,2.28838,2476933.0
2007-01-05 01:02:00,2.28832,2.28834,2.28822,2.2883,4064634.0
2007-01-05 01:03:00,2.28827,2.28829,2.2881,2.2881,655803.0
2007-01-05 01:04:00,2.28804,2.28804,2.28793,2.28793,195507.0
2007-01-05 01:05:00,2.28801,2.28828,2.28801,2.28817,2164144.0
2007-01-05 01:06:00,2.28828,2.28832,2.28828,2.28832,1133873.0
2007-01-05 01:07:00,2.28833,2.28864,2.28833,2.28864,11811552.0
2007-01-05 01:08:00,2.28851,2.28861,2.2883,2.28842,12009427.0
2007-01-05 01:10:00,2.28827,2.28843,2.28817,2.28843,7152845.0
2007-01-05 01:11:00,2.28838,2.28838,2.28807,2.2882,8406877.0
2007-01-05 01:12:00,2.2882,2.28829,2.2881,2.2881,15875952.0
2007-01-05 01:14:00,2.28817,2.28824,2.28813,2.28824,11428677.0
2007-01-05 01:15:00,2.28808,2.28808,2.28802,2.28802,1392303.0
2007-01-05 01:16:00,2.28787,2.2879,2.28778,2.2879,3447924.0
2007-01-05 01:17:00,2.28792,2.28823,2.28792,2.28823,9399268.0
2007-01-05 01:19:00,2.28817,2.28817,2.28795,2.28806,8035369.0
2007-01-05 01:20:00,2.28821,2.28833,2.28821,2.28833,8225884.0
2007-01-05 01:21:00,2.28836,2.28867,2.28836,2.28867,12436036.0
2007-01-05 01:22:00,2.28867,2.28867,2.28858,2.28858,1385144.0
2007-01-05 01:23:00,2.28861,2.28861,2.28855,2.28855,1771836.0
2007-01-05 01:24:00,2.28849,2.28849,2.28821,2.28821,12555375.0
2007-01-05 01:25:00,2.28819,2.28819,2.288,2.288,9699771.0
2007-01-05 01:26:00,2.28795,2.28795,2.28776,2.28776,6519715.0
2007-01-05 01:27:00,2.28757,2.28769,2.28757,2.28769,297465.0
2007-01-05 01:28:00,2.28768,2.28813,2.28768,2.28813,10413106.0
2007-01-05 01:29:00,2.2881,2.2881,2.28782,2.28794,1913396.0
2007-01-05 01:30:00,2.28786,2.28788,2.28759,2.28761,16074013.0
2007-01-05 01:31:00,2.28755,2.28764,2.28729,2.28764,2503120.0
2007-01-05 01:32:00,2.2876,2.28764,2.28756,2.28764,3409849.0
2007-01-05 01:33:00,2.28761,2.28772,2.28755,2.28772,3858503.0
2007-01-05 01:34:00,2.28773,2.28775,2.28766,2.28775,1882572.0
2007-01-05 01:35:00,2.28775,2.28806,2.28775,2.28806,8365780.0
2007-01-05 01:36:00,2.28789,2.28789,2.28759,2.28765,1982388.0
2007-01-05 01:37:00,2.28759,2.28763,2.28744,2.28763,9441747.0
2007-01-05 01:38:00,2.28737,2.28798,2.28737,2.28781,585992.0
2007-01-05 01:39:00,2.28773,2.28775,2.28767,2.28775,6081216.0
2007-01-05 01:40:00,2.2878,2.28809,2.28774,2.28809,1413862.0
2007-01-05 01:41:00,2.28814,2.28838,2.28805,2.28838,7609326.0
2007-01-05 01:42:00,2.28844,2.28855,2.28842,2.28847,5814039.0
2007-01-05 01:43:00,2.28839,2.28846,2.28826,2.28826,10434503.0
2007-01-05 01:44:00,2.28834,2.28837,2.28819,2.28837,8438896.0
2007-01-05 01:45:00,2.28836,2.28845,2.28822,2.28845,811288.0
2007-01-05 01:46:00,2.28845,2.28845,2.28829,2.28844,4520163.0
2007-01-05 01:47:00,2.28842,2.28849,2.28825,2.28825,877565.0
2007-01-05 01:48:00,2.28816,2.28816,2.28773,2.2878,4125176.0
2007-01-05 01:49:00,2.28793,2.28795,2.28781,2.28795,1756938.0
2007-01-05 01:50:00,2.28799,2.2883,2.28799,2.2883,17163015.0
2007-01-05 01:51:00,2.28822,2.28822,2.28809,2.28812,2574627.0
2007-01-05 01:52:00,2.28813,2.28813,2.28787,2.28787,705049.0
2007-01-05 01:53:00,2.288,2.288,2.28752,2.28783,791425.0
2007-01-05 01:54:00,2.28782,2.28782,2.28734,2.28734,1982031.0
2007-01-05 01:55:00,2.28751,2.28751,2.28719,2.2873,1428867.0
2007-01-05 01:56:00,2.28739,2.28746,2.28733,2.28739,1774824.0
2007-01-05 01:57:00,2.2873,2.2873,2.28708,2.28708,7807344.0
2007-01-05 01:58:00,2.28705,2.28721,2.28701,2.28709,2810832.0
2007-01-05 01:59:00,2.28703,2.28716,2.28703,2.28703,1337049.0
2007-01-05 02:00:00,2.28704,2.28733,2.28704,2.28733,16742443.0
2007-01-05 02:01:00,2.28729,2.28781,2.28729,2.28781,33391302.0
2007-01-05 02:02:00,2.2879,2.2879,2.28747,2.28749,2870602.0
2007-01-05 02:03:00,2.28758,2.28784,2.28747,2.28784,1442583.0
2007-01-05 02:04:00,2.28762,2.28762,2.28718,2.28731,1042902.0
2007-01-05 02:05:00,2.28737,2.28742,2.28728,2.28735,4127852.0
2007-01-05 02:06:00,2.28725,2.28725,2.2869,2.28698,6284317.0
2007-01-05 02:07:00,2.28704,2.28731,2.28704,2.2873,12541366.0
2007-01-05 02:08:00,2.28741,2.28817,2.28741,2.28817,2644828.0
2007-01-05 02:09:00,2.2881,2.2881,2.28796,2.28797,1014712.0
2007-01-05 02:10:00,2.28816,2.28853,2.28816,2.28853,7279605.0
2007-01-05 02:11:00,2.28845,2.28845,2.28818,2.28818,2988965.0
2007-01-05 02:12:00,2.28809,2.28815,2.28806,2.28815,19404944.0
2007-01-05 02:13:00,2.28824,2.28841,2.28806,2.28841,12915363.0
2007-01-05 02:14:00,2.28844,2.28876,2.28844,2.28876,1826190.0
2007-01-05 02:15:00,2.28874,2.28874,2.28849,2.28855,8277545.0
2007-01-05 02:16:00,2.2886,2.2886,2.28802,2.28825,5897002.0
2007-01-05 02:17:00,2.28822,2.28835,2.28822,2.28822,811508.0
2007-01-05 02:18:00,2.28823,2.28823,2.28806,2.28807,8180276.0
2007-01-05 02:19:00,2.2881,2.28814,2.28784,2.28808,7277384.0
2007-01-05 02:20:00,2.2881,2.28827,2.2881,2.28827,10356769.0
2007-01-05 02:21:00,2.28835,2.28836,2.28823,2.28836,8654436.0
2007-01-05 02:22:00,2.2883,2.2883,2.28796,2.28805,2151268.0
2007-01-05 02:23:00,2.28814,2.28814,2.28784,2.28786,7838052.0
2007-01-05 02:24:00,2.28773,2.28773,2.28742,2.28743,2120805.0
2007-01-05 02:25:00,2.2871,2.28718,2.28689,2.28702,4065782.0
2007-01-05 02:26:00,2.28691,2.28691,2.28676,2.28682,2505082.0
2007-01-05 02:27:00,2.28691,2.28691,2.28678,2.28678,1063788.0
2007-01-05 02:28:00,2.28681,2.28681,2.28669,2.28679,1101120.0
2007-01-05 02:29:00,2.28672,2.28672,2.28662,2.28669,2192693.0
2007-01-05 02:30:00,2.28674,2.28674,2.28654,2.28661,1175123.0
2007-01-05 02:31:00,2.28659,2.28659,2.28652,2.28652,132402.0
2007-01-05 02:32:00,2.28636,2.28659,2.28636,2.28659,3884023.0
2007-01-05 02:33:00,2.28657,2.28657,2.28632,2.28632,5929748.0
2007-01-05 02:34:00,2.28617,2.2864,2.28587,2.2864,3077522.0
2007-01-05 02:35:00,2.28645,2.28645,2.28619,2.28619,5093678.0
2007-01-05 02:36:00,2.28607,2.28618,2.28607,2.2861,13861460.0
2007-01-05 02:37:00,2.28606,2.28606,2.28557,2.28557,802263.0
2007-01-05 02:38:00,2.28574,2.28574,2.28562,2.28562,2176740.0
2007-01-05 02:39:00,2.28553,2.28558,2.28553,2.28556,1931229.0
2007-01-05 02:40:00,2.28565,2.2857,2.28556,2.28562,2436786.0
2007-01-05 02:41:00,2.28567,2.28573,2.28555,2.28555,4016045.0
2007-01-05 02:42:00,2.28552,2.28553,2.28546,2.28546,10419143.0
2007-01-05 02:43:00,2.28548,2.28557,2.2854,2.28542,5376855.0
2007-01-05 02:44:00,2.28532,2.28532,2.28504,2.28516,1915430.0
2007-01-05 02:45:00,2.28527,2.28556,2.28527,2.28556,13256329.0
2007-01-05 02:46:00,2.28548,2.28556,2.28524,2.28524,19822642.0
2007-01-05 02:47:00,2.28512,2.28512,2.28477,2.28477,3005101.0
2007-01-05 02:48:00,2.28507,2.28519,2.28505,2.28516,8467370.0
2007-01-05 02:49:00,2.28501,2.28501,2.28478,2.28478,236236.0
2007-01-05 02:50:00,2.28472,2.28472,2.28424,2.28424,6545525.0
2007-01-05 02:51:00,2.28436,2.28449,2.28415,2.28429,7208632.0
2007-01-05 02:52:00,2.28468,2.28468,2.28452,2.28458,2929972.0
2007-01-05 02:53:00,2.28462,2.28501,2.28462,2.28501,1274876.0
2007-01-05 02:54:00,2.28469,2.28469,2.28444,2.28451,6443598.0
2007-01-05 02:55:00,2.28447,2.28459,2.28439,2.28459,7499479.0
2007-01-05 02:56:00,2.28457,2.28457,2.28441,2.28443,1982708.0
2007-01-05 02:57:00,2.2844,2.28453,2.28424,2.28443,8747393.0
2007-01-05 02:58:00,2.28432,2.28432,2.28405,2.28405,3098164.0
2007-01-05 02:59:00,2.28404,2.28419,2.28387,2.28387,3613284.0
2007-01-05 03:00:00,2.28376,2.28384,2.28362,2.28384,6225026.0
2007-01-05 03:01:00,2.28386,2.28393,2.2838,2.28393,7473892.0
2007-01-05 03:02:00,2.28401,2.28406,2.28393,2.28393,2316193.0
2007-01-05 03:03:00,2.284,2.284,2.2837,2.2837,8708103.0
2007-01-05 03:04:00,2.28374,2.28376,2.28348,2.28376,10220915.0
2007-01-05 03:05:00,2.28407,2.28479,2.28407,2.28479,2945423.0
2007-01-05 03:06:00,2.28472,2.28478,2.28457,2.28472,2734366.0
2007-01-05 03:07:00,2.28478,2.28485,2.28467,2.28467,4515503.0
2007-01-05 03:08:00,2.28464,2.28505,2.28439,2.28439,9161825.0
2007-01-05 03:09:00,2.28483,2.28483,2.28469,2.28473,4614333.0
2007-01-05 03:10:00,2.28465,2.28465,2.28449,2.28461,852524.0
2007-01-05 03:11:00,2.28465,2.28483,2.28453,2.28453,5285434.0
2007-01-05 03:12:00,2.28452,2.28464,2.28435,2.28464,1682563.0
2007-01-05 03:13:00,2.28476,2.28507,2.28476,2.28507,5686679.0
2007-01-05 03:14:00,2.28509,2.28558,2.28499,2.28558,7493740.0
2007-01-05 03:15:00,2.28549,2.28553,2.28497,2.28497,19189838.0
2007-01-05 03:16:00,2.28486,2.28503,2.28486,2.28501,1885024.0
2007-01-05 03:17:00,2.285,2.28505,2.28494,2.28497,2547858.0
2007-01-05 03:18:00,2.28505,2.28527,2.28505,2.28527,4807122.0
2007-01-05 03:19:00,2.28533,2.28563,2.28533,2.28561,8637628.0
2007-01-05 03:20:00,2.28568,2.28577,2.2855,2.2855,2775179.0
2007-01-05 03:21:00,2.28566,2.28578,2.28559,2.28578,7417063.0
2007-01-05 03:22:00,2.28584,2.2859,2.28569,2.28569,759603.0
2007-01-05 03:23:00,2.28555,2.28555,2.28535,2.28535,171580.0
2007-01-05 03:24:00,2.28533,2.28553,2.28533,2.28553,1352797.0
2007-01-05 03:25:00,2.28565,2.28592,2.28556,2.28592,1957389.0
2007-01-05 03:26:00,2.28596,2.28616,2.28578,2.28616,10614292.0
2007-01-05 03:27:00,2.2862,2.28647,2.2862,2.28647,2785269.0
2007-01-05 03:28:00,2.28643,2.28643,2.28598,2.2862,2251565.0
2007-01-05 03:29:00,2.28617,2.28617,2.28588,2.28588,3119010.0
2007-01-05 03:30:00,2.28578,2.28578,2.28555,2.28555,7689249.0
2007-01-05 03:31:00,2.28563,2.28563,2.28539,2.28539,3618275.0
2007-01-05 03:33:00,2.28518,2.2853,2.28507,2.28507,2900574.0
2007-01-05 03:34:00,2.28506,2.28532,2.28506,2.28532,6612899.0
2007-01-05 03:35:00,2.28543,2.28548,2.28538,2.28538,6792743.0
2007-01-05 03:36:00,2.28534,2.28536,2.28511,2.28511,13091064.0
2007-01-05 03:37:00,2.28508,2.28513,2.28482,2.28482,9312563.0
2007-01-05 03:38:00,2.28492,2.28496,2.28488,2.28488,20921447.0
2007-01-05 03:39:00,2.28488,2.28488,2.28471,2.28475,2114406.0
2007-01-05 03:40:00,2.28439,2.28482,2.28439,2.28457,1651944.0
2007-01-05 03:41:00,2.28467,2.28467,2.28459,2.2846,2244247.0
2007-01-05 03:42:00,2.2847,2.28474,2.28466,2.28474,2629068.0
2007-01-05 03:43:00,2.28483,2.28488,2.28473,2.28478,1611624.0
2007-01-05 03:44:00,2.28459,2.28461,2.2844,2.2844,9432428.0
2007-01-05 03:45:00,2.28446,2.28466,2.28446,2.28455,1942676.0
2007-01-05 03:46:00,2.28453,2.28466,2.28453,2.28464,5827385.0
2007-01-05 03:47:00,2.28463,2.28467,2.28458,2.28467,18282054.0
2007-01-05 03:48:00,2.28469,2.28493,2.28454,2.28493,20558311.0
2007-01-05 03:49:00,2.28495,2.2852,2.2849,2.2852,1112215.0
2007-01-05 03:51:00,2.28519,2.28536,2.28515,2.28536,5748300.0
2007-01-05 03:52:00,2.28529,2.28529,2.28518,2.28518,3078151.0
2007-01-05 03:53:00,2.28505,2.28505,2.2847,2.2847,3144196.0
2007-01-05 03:54:00,2.28479,2.28479,2.28441,2.28449,11110242.0
2007-01-05 03:55:00,2.28438,2.28438,2.28413,2.28423,8821896.0
2007-01-05 03:56:00,2.28415,2.2843,2.28398,2.28398,6796580.0
2007-01-05 03:57:00,2.28374,2.28386,2.28366,2.28366,2860431.0
2007-01-05 03:58:00,2.28383,2.28405,2.28383,2.28405,9340344.0
2007-01-05 03:59:00,2.28408,2.28416,2.28406,2.28408,17359566.0
2007-01-05 04:00:00,2.2841,2.2841,2.28394,2.28394,8080002.0
2007-01-05 04:01:00,2.28407,2.28421,2.28407,2.28421,2135650.0
2007-01-05 04:02:00,2.28421,2.28441,2.2842,2.28441,4108338.0
2007-01-05 04:03:00,2.28442,2.28474,2.28442,2.28474,15139504.0
2007-01-05 04:04:00,2.28471,2.2849,2.28471,2.2849,5511379.0
2007-01-05 04:05:00,2.28482,2.28482,2.28457,2.28459,1114912.0
2007-01-05 04:06:00,2.28468,2.28468,2.28459,2.2846,1237452.0
2007-01-05 04:07:00,2.28456,2.28456,2.28429,2.28429,4955685.0
2007-01-05 04:08:00,2.28432,2.28432,2.28401,2.28401,5343540.0
2007-01-05 04:09:00,2.28425,2.2843,2.28418,2.28427,6329228.0
2007-01-05 04:10:00,2.28408,2.28416,2.28404,2.28404,5575434.0
2007-01-05 04:11:00,2.28398,2.28409,2.28398,2.28404,12936778.0
2007-01-05 04:12:00,2.28406,2.2841,2.28404,2.28404,4107497.0
2007-01-05 04:13:00,2.28393,2.28393,2.28374,2.28377,5372016.0
2007-01-05 04:14:00,2.28384,2.28385,2.28378,2.28381,8678282.0
2007-01-05 04:15:00,2.28375,2.28375,2.28359,2.28359,18034980.0
2007-01-05 04:16:00,2.2836,2.28362,2.2835,2.28352,1343571.0
2007-01-05 04:17:00,2.28346,2.28354,2.28325,2.28332,4918415.0
2007-01-05 04:18:00,2.28336,2.28347,2.28322,2.28347,3256856.0
2007-01-05 04:19:00,2.28347,2.28404,2.28347,2.28404,2251374.0
2007-01-05 04:20:00,2.28392,2.28393,2.28392,2.28392,1586722.0
2007-01-05 04:21:00,2.2838,2.2838,2.28336,2.28336,5196950.0
2007-01-05 04:22:00,2.28301,2.28344,2.28301,2.28344,12708817.0
2007-01-05 04:23:00,2.2835,2.2835,2.28337,2.28337,9480835.0
2007-01-05 04:25:00,2.28319,2.28334,2.28292,2.28292,15918963.0
2007-01-05 04:26:00,2.28331,2.28357,2.28331,2.28357,1221922.0
2007-01-05 04:27:00,2.28355,2.28355,2.28339,2.28339,757880.0
2007-01-05 04:28:00,2.28344,2.28364,2.28335,2.28364,6623922.0
2007-01-05 04:29:00,2.28356,2.28383,2.28356,2.28383,2280441.0
2007-01-05 04:30:00,2.28367,2.28367,2.28347,2.28347,1412272.0
2007-01-05 04:31:00,2.28345,2.28369,2.28334,2.28369,3704678.0
2007-01-05 04:32:00,2.28363,2.28407,2.28363,2.28407,3802448.0
2007-01-05 04:33:00,2.28406,2.28406,2.28371,2.28375,3595952.0
2007-01-05 04:34:00,2.28373,2.28373,2.28335,2.28346,1639570.0
2007-01-05 04:35:00,2.28321,2.28359,2.28321,2.28359,3848889.0
2007-01-05 04:36:00,2.28357,2.28382,2.28357,2.28382,1194877.0
2007-01-05 04:37:00,2.28383,2.28383,2.28361,2.28361,19148552.0
2007-01-05 04:38:00,2.28353,2.28353,2.28319,2.28319,12189611.0
2007-01-05 04:39:00,2.28331,2.28331,2.28287,2.28305,3532518.0
2007-01-05 04:40:00,2.28312,2.28325,2.28312,2.28324,1236018.0
2007-01-05 04:41:00,2.28328,2.28328,2.28308,2.28317,1406104.0
2007-01-05 04:42:00,2.28296,2.28313,2.28296,2.28309,5467006.0
2007-01-05 04:43:00,2.28303,2.28303,2.2828,2.28288,3205328.0
2007-01-05 04:44:00,2.28272,2.28282,2.28258,2.28259,809645.0
2007-01-05 04:45:00,2.28268,2.2828,2.28265,2.28274,9425607.0
2007-01-05 04:46:00,2.28282,2.28285,2.28275,2.28282,2164765.0
2007-01-05 04:47:00,2.28288,2.28307,2.2828,2.28307,10077429.0
2007-01-05 04:48:00,2.28305,2.28319,2.28298,2.28319,4722591.0
2007-01-05 04:49:00,2.28313,2.28361,2.28313,2.28361,7084663.0
2007-01-05 04:50:00,2.28337,2.28337,2.28253,2.28253,5601447.0
2007-01-05 04:51:00,2.28256,2.28256,2.2822,2.28242,5198586.0
2007-01-05 04:52:00,2.28219,2.28219,2.28186,2.28201,9691838.0
2007-01-05 04:53:00,2.28199,2.28204,2.28186,2.28204,1715465.0
2007-01-05 04:54:00,2.28211,2.28219,2.28198,2.28219,9593493.0
2007-01-05 04:55:00,2.28229,2.28267,2.28229,2.28267,3968413.0
2007-01-05 04:56:00,2.28256,2.28292,2.28256,2.28284,5647573.0
2007-01-05 04:57:00,2.2828,2.2828,2.28218,2.28218,8498287.0
2007-01-05 04:58:00,2.28214,2.28214,2.28172,2.28172,3996094.0
2007-01-05 04:59:00,2.28169,2.2818,2.28154,2.28154,1705204.0
2007-01-05 05:00:00,2.28141,2.28146,2.28129,2.28137,10109779.0
2007-01-05 05:01:00,2.28131,2.28131,2.28107,2.28111,4202088.0
2007-01-05 05:02:00,2.28106,2.28106,2.28067,2.28067,2012862.0
2007-01-05 05:03:00,2.28048,2.28048,2.28014,2.28018,12546439.0
2007-01-05 05:04:00,2.28018,2.28018,2.27975,2.27975,4807647.0
2007-01-05 05:05:00,2.27979,2.28021,2.27979,2.28021,6141014.0
2007-01-05 05:06:00,2.28024,2.28052,2.28024,2.28052,6581294.0
2007-01-05 05:07:00,2.28035,2.28055,2.28035,2.28055,8755810.0
2007-01-05 05:08:00,2.28064,2.28084,2.28045,2.28078,11081554.0
2007-01-05 05:09:00,2.28084,2.28084,2.28068,2.28068,146093.0
2007-01-05 05:10:00,2.28051,2.28055,2.28039,2.28039,2204571.0
2007-01-05 05:11:00,2.28046,2.28089,2.28046,2.28089,909939.0
2007-01-05 05:12:00,2.28078,2.28083,2.28072,2.28083,5552547.0
2007-01-05 05:13:00,2.28089,2.28109,2.28089,2.28109,5528795.0
2007-01-05 05:14:00,2.28131,2.28131,2.2808,2.2808,4240895.0
2007-01-05 05:15:00,2.28078,2.28078,2.28058,2.28058,4052616.0
2007-01-05 05:16:00,2.28043,2.28064,2.28043,2.28064,1852081.0
2007-01-05 05:17:00,2.28066,2.28079,2.28062,2.28079,2435566.0
2007-01-05 05:18:00,2.28086,2.28104,2.28086,2.28104,726720.0
2007-01-05 05:19:00,2.28098,2.28098,2.28062,2.28066,2587157.0
2007-01-05 05:20:00,2.28073,2.28077,2.28068,2.28077,10609273.0
2007-01-05 05:21:00,2.28082,2.28093,2.28066,2.28093,4225490.0
2007-01-05 05:22:00,2.28085,2.28127,2.28085,2.28127,2500488.0
2007-01-05 05:23:00,2.2813,2.28166,2.2813,2.28166,1256558.0
2007-01-05 05:24:00,2.28148,2.28154,2.28148,2.28154,90276.0
2007-01-05 05:25:00,2.2814,2.2814,2.28124,2.28124,1215149.0
2007-01-05 05:26:00,2.28103,2.28103,2.28077,2.28097,23007447.0
2007-01-05 05:27:00,2.28094,2.28094,2.28085,2.28085,3853529.0
2007-01-05 05:28:00,2.28077,2.28077,2.28047,2.28051,3331412.0
2007-01-05 05:29:00,2.28061,2.28076,2.28058,2.28076,3783438.0
2007-01-05 05:30:00,2.28078,2.2808,2.28031,2.2808,11807198.0
2007-01-05 05:31:00,2.28093,2.28108,2.28093,2.28108,1443160.0
2007-01-05 05:32:00,2.28099,2.28113,2.28089,2.28102,7151374.0
2007-01-05 05:33:00,2.28105,2.28105,2.28094,2.28094,3520390.0
2007-01-05 05:34:00,2.28097,2.28125,2.28088,2.28125,3456435.0
2007-01-05 05:35:00,2.28139,2.28166,2.28139,2.28166,9206483.0
2007-01-05 05:36:00,2.28187,2.28231,2.28187,2.28231,1523850.0
2007-01-05 05:37:00,2.28239,2.28266,2.28239,2.28258,782465.0
2007-01-05 05:38:00,2.28259,2.28259,2.28236,2.28248,4314261.0
2007-01-05 05:39:00,2.28237,2.28237,2.28215,2.28222,5343615.0
2007-01-05 05:40:00,2.28226,2.28249,2.28226,2.28249,2230755.0
2007-01-05 05:41:00,2.28249,2.28249,2.28222,2.28228,3958504.0
2007-01-05 05:42:00,2.28223,2.28225,2.28209,2.28212,2995377.0
2007-01-05 05:43:00,2.28202,2.28206,2.28166,2.28206,17094732.0
2007-01-05 05:44:00,2.28213,2.28233,2.28204,2.28233,7387512.0
2007-01-05 05:45:00,2.28229,2.28229,2.28202,2.28204,1246334.0
2007-01-05 05:46:00,2.28203,2.28203,2.28174,2.28174,2027314.0
2007-01-05 05:47:00,2.28182,2.28182,2.28146,2.28147,1637209.0
2007-01-05 05:48:00,2.28142,2.28143,2.2813,2.28138,1046996.0
2007-01-05 05:49:00,2.28141,2.28151,2.28141,2.28141,3229512.0
2007-01-05 05:51:00,2.2814,2.2814,2.28123,2.28139,1646785.0
2007-01-05 05:52:00,2.28123,2.28124,2.27977,2.28107,2548124.0
2007-01-05 05:53:00,2.28101,2.28118,2.28101,2.28118,7473069.0
2007-01-05 05:54:00,2.28126,2.28149,2.28126,2.28149,1401122.0
2007-01-05 05:55:00,2.28149,2.28149,2.28084,2.28084,9744671.0
2007-01-05 05:56:00,2.28118,2.28137,2.28118,2.28136,11424303.0
2007-01-05 05:57:00,2.28143,2.28153,2.28143,2.2815,5530349.0
2007-01-05 05:58:00,2.28145,2.28159,2.28141,2.28158,12183316.0
2007-01-05 05:59:00,2.28163,2.28185,2.28163,2.28172,1500088.0
2007-01-05 06:00:00,2.28177,2.28177,2.28151,2.28151,1494200.0
2007-01-05 06:01:00,2.28152,2.28152,2.28115,2.28115,14032547.0
2007-01-05 06:02:00,2.28112,2.28112,2.28071,2.28071,2929214.0
2007-01-05 06:03:00,2.28077,2.28077,2.2804,2.2804,15602551.0
2007-01-05 06:04:00,2.28053,2.28082,2.28053,2.28082,3192624.0
2007-01-05 06:05:00,2.28083,2.28107,2.28075,2.28096,12968222.0
2007-01-05 06:06:00,2.28105,2.28105,2.28066,2.28066,3777503.0
2007-01-05 06:07:00,2.28064,2.28065,2.2806,2.2806,2112571.0
2007-01-05 06:08:00,2.28067,2.28069,2.28036,2.28036,502726.0
2007-01-05 06:09:00,2.28033,2.28033,2.28016,2.28016,2282625.0
2007-01-05 06:10:00,2.28022,2.28032,2.28009,2.28017,2718117.0
2007-01-05 06:11:00,2.28013,2.28014,2.28,2.28005,13576941.0
2007-01-05 06:12:00,2.28004,2.28046,2.28004,2.28046,320581.0
2007-01-05 06:13:00,2.2804,2.2804,2.28009,2.28028,2768008.0
2007-01-05 06:14:00,2.28018,2.28018,2.27954,2.27954,6050807.0
2007-01-05 06:15:00,2.27934,2.27934,2.27885,2.27885,4380883.0
2007-01-05 06:16:00,2.279,2.279,2.27883,2.27889,18598258.0
2007-01-05 06:17:00,2.2789,2.2789,2.27866,2.27866,1004042.0
2007-01-05 06:18:00,2.27866,2.27873,2.27852,2.27873,1389962.0
2007-01-05 06:19:00,2.27873,2.27873,2.27827,2.27827,9924518.0
2007-01-05 06:20:00,2.27816,2.27816,2.2773,2.27743,8100061.0
2007-01-05 06:21:00,2.27756,2.27766,2.27751,2.27751,19884353.0
2007-01-05 06:22:00,2.27746,2.2778,2.27746,2.2778,4083131.0
2007-01-05 06:23:00,2.2779,2.27808,2.27777,2.27808,7078473.0
2007-01-05 06:24:00,2.27799,2.27799,2.27792,2.27794,3562568.0
2007-01-05 06:25:00,2.27774,2.27774,2.27757,2.27767,7208856.0
2007-01-05 06:26:00,2.27785,2.27805,2.27785,2.27791,1474785.0
2007-01-05 06:27:00,2.27808,2.27837,2.27805,2.27834,3352503.0
2007-01-05 06:28:00,2.27838,2.27847,2.27834,2.27839,3018240.0
2007-01-05 06:29:00,2.2784,2.27853,2.2784,2.27853,6765406.0
2007-01-05 06:30:00,2.27848,2.27853,2.27834,2.27853,5129420.0
2007-01-05 06:31:00,2.27844,2.27849,2.27831,2.27845,437301.0
2007-01-05 06:32:00,2.27848,2.2785,2.27842,2.27843,1534254.0
2007-01-05 06:33:00,2.27842,2.27851,2.2784,2.27847,13240316.0
2007-01-05 06:34:00,2.2785,2.27859,2.27844,2.27857,1164371.0
2007-01-05 06:35:00,2.27854,2.27868,2.2784,2.27868,4770756.0
2007-01-05 06:36:00,2.27863,2.27872,2.27863,2.27865,4156815.0
2007-01-05 06:37:00,2.27866,2.27876,2.27856,2.27862,1273636.0
2007-01-05 06:38:00,2.27868,2.27868,2.2783,2.27831,3042842.0
2007-01-05 06:39:00,2.27827,2.27828,2.27815,2.27828,2857584.0
2007-01-05 06:40:00,2.27834,2.27836,2.27806,2.27806,4208963.0
2007-01-05 06:41:00,2.27794,2.27794,2.27773,2.27774,2920619.0
2007-01-05 06:42:00,2.27772,2.27797,2.27772,2.27797,2574932.0
2007-01-05 06:43:00,2.27799,2.27801,2.27799,2.27801,5035740.0
2007-01-05 06:44:00,2.27789,2.27792,2.27764,2.27792,5415485.0
2007-01-05 06:45:00,2.27799,2.27821,2.27799,2.27817,8842165.0
2007-01-05 06:47:00,2.2782,2.2782,2.27799,2.27799,9499581.0
2007-01-05 06:48:00,2.27791,2.27818,2.27789,2.27809,4318594.0
2007-01-05 06:49:00,2.2782,2.27826,2.27818,2.27822,2578645.0
2007-01-05 06:50:00,2.27825,2.27825,2.27811,2.27811,3528947.0
2007-01-05 06:51:00,2.27817,2.27828,2.27809,2.27827,5901780.0
2007-01-05 06:52:00,2.27816,2.27816,2.27793,2.27793,1658190.0
2007-01-05 06:53:00,2.27792,2.27792,2.27776,2.27776,18345440.0
2007-01-05 06:54:00,2.27793,2.27821,2.27793,2.2782,3778917.0
2007-01-05 06:55:00,2.27809,2.27809,2.27786,2.27802,5768650.0
2007-01-05 06:56:00,2.27814,2.27843,2.27814,2.27843,15902308.0
2007-01-05 06:57:00,2.27849,2.27864,2.27849,2.27864,2831161.0
2007-01-05 06:58:00,2.27867,2.27867,2.27848,2.27848,6954053.0
2007-01-05 06:59:00,2.27829,2.27847,2.27829,2.27847,4656713.0
2007-01-05 07:00:00,2.27849,2.27866,2.27839,2.27866,4694860.0
2007-01-05 07:01:00,2.27872,2.27929,2.27871,2.27929,14699758.0
2007-01-05 07:02:00,2.2791,2.27923,2.27893,2.27905,22651233.0
2007-01-05 07:03:00,2.27888,2.27895,2.27855,2.2786,2915396.0
2007-01-05 07:04:00,2.27865,2.27867,2.27858,2.27864,4947773.0
2007-01-05 07:05:00,2.27871,2.27888,2.2787,2.27888,2814316.0
2007-01-05 07:06:00,2.27884,2.27888,2.27875,2.27886,4586135.0
2007-01-05 07:07:00,2.27892,2.27896,2.27881,2.27892,5081818.0
2007-01-05 07:08:00,2.2789,2.2789,2.27863,2.27876,7178610.0
2007-01-05 07:09:00,2.2787,2.27874,2.27864,2.27874,7517899.0
2007-01-05 07:10:00,2.27883,2.27901,2.27873,2.27901,2534271.0
2007-01-05 07:11:00,2.27902,2.27923,2.27902,2.27923,3077127.0
2007-01-05 07:12:00,2.27926,2.2796,2.27926,2.2796,21216358.0
2007-01-05 07:13:00,2.27958,2.27958,2.27941,2.27941,2688430.0
2007-01-05 07:14:00,2.27941,2.27941,2.27929,2.27929,595960.0
2007-01-05 07:15:00,2.2792,2.27924,2.27898,2.27904,5547168.0
2007-01-05 07:16:00,2.2787,2.27884,2.2786,2.27876,8613249.0
2007-01-05 07:17:00,2.27883,2.27912,2.27883,2.27912,4366137.0
2007-01-05 07:19:00,2.27914,2.2794,2.27914,2.2794,5661912.0
2007-01-05 07:20:00,2.27939,2.27981,2.27939,2.2795,2693126.0
2007-01-05 07:22:00,2.27937,2.27937,2.27927,2.27936,2786386.0
2007-01-05 07:23:00,2.27933,2.27933,2.27876,2.27876,2160290.0
2007-01-05 07:24:00,2.27886,2.27906,2.27886,2.279,7800130.0
2007-01-05 07:25:00,2.27902,2.27909,2.27898,2.27898,7551023.0
2007-01-05 07:26:00,2.279,2.27923,2.27899,2.27923,3142364.0
2007-01-05 07:27:00,2.27927,2.27951,2.27927,2.27947,1698071.0
2007-01-05 07:28:00,2.27945,2.27945,2.2791,2.27912,2138409.0
2007-01-05 07:29:00,2.27903,2.27943,2.27903,2.27937,7366815.0
2007-01-05 07:30:00,2.27933,2.27933,2.27897,2.27904,2607212.0
2007-01-05 07:31:00,2.27906,2.27913,2.2787,2.27913,26406341.0
2007-01-05 07:32:00,2.27903,2.2792,2.27903,2.27914,7129469.0
2007-01-05 07:33:00,2.27919,2.27927,2.2791,2.27921,21598469.0
2007-01-05 07:34:00,2.27923,2.27946,2.27922,2.27946,1789644.0
2007-01-05 07:35:00,2.27939,2.27976,2.27939,2.27976,1153168.0
2007-01-05 07:36:00,2.27964,2.27964,2.2792,2.27945,5814484.0
2007-01-05 07:37:00,2.27951,2.2796,2.27947,2.27947,5731095.0
2007-01-05 07:38:00,2.27955,2.27981,2.27953,2.27981,18927363.0
2007-01-05 07:39:00,2.27979,2.27998,2.27979,2.27998,1992604.0
2007-01-05 07:40:00,2.28006,2.28045,2.28006,2.28045,6042415.0
2007-01-05 07:41:00,2.28072,2.28072,2.28038,2.28038,8629746.0
2007-01-05 07:42:00,2.28047,2.28056,2.28017,2.2805,13786076.0
2007-01-05 07:43:00,2.2806,2.2806,2.28052,2.28053,854294.0
2007-01-05 07:44:00,2.28044,2.2806,2.28039,2.28052,4011052.0
2007-01-05 07:45:00,2.28051,2.28067,2.28041,2.28067,3720507.0
2007-01-05 07:46:00,2.28063,2.28086,2.28063,2.28084,2921587.0
2007-01-05 07:47:00,2.28093,2.28111,2.28092,2.28111,1168018.0
2007-01-05 07:48:00,2.28108,2.28108,2.28078,2.28078,11573573.0
2007-01-05 07:49:00,2.28082,2.28086,2.28073,2.28081,4695725.0
2007-01-05 07:50:00,2.2808,2.2808,2.28063,2.28063,1743178.0
2007-01-05 07:51:00,2.2806,2.2806,2.28038,2.28046,2844528.0
2007-01-05 07:52:00,2.28052,2.28061,2.28052,2.28052,8072105.0
2007-01-05 07:53:00,2.28052,2.28065,2.28044,2.28054,12204471.0
2007-01-05 07:54:00,2.28066,2.28066,2.28042,2.28052,7130011.0
2007-01-05 07:55:00,2.28053,2.28065,2.28053,2.28065,21116977.0
2007-01-05 07:56:00,2.28071,2.28071,2.2806,2.28064,4450111.0
2007-01-05 07:57:00,2.28074,2.28091,2.28074,2.28091,14020664.0
2007-01-05 07:58:00,2.281,2.28117,2.28088,2.28117,983779.0
2007-01-05 07:59:00,2.28131,2.28143,2.28126,2.28126,8635856.0
2007-01-05 08:00:00,2.28109,2.28109,2.28042,2.28057,1958908.0
2007-01-05 08:01:00,2.28052,2.28071,2.28048,2.28067,6431892.0
2007-01-05 08:02:00,2.28085,2.28085,2.28059,2.28084,1013282.0
2007-01-05 08:03:00,2.28077,2.28094,2.28069,2.28069,11902586.0
2007-01-05 08:04:00,2.28064,2.28064,2.28047,2.28055,2416470.0
2007-01-05 08:05:00,2.28055,2.28071,2.28052,2.28068,7296110.0
2007-01-05 08:06:00,2.28062,2.28081,2.28046,2.28081,4817004.0
2007-01-05 08:07:00,2.28079,2.2811,2.28079,2.2811,2520621.0
2007-01-05 08:08:00,2.28113,2.28113,2.28068,2.2807,5620969.0
2007-01-05 08:09:00,2.28074,2.28076,2.28023,2.28062,3713547.0
2007-01-05 08:10:00,2.28047,2.28047,2.2802,2.2802,4079107.0
2007-01-05 08:11:00,2.28007,2.28014,2.27978,2.28014,4647995.0
2007-01-05 08:12:00,2.28015,2.28021,2.28003,2.28018,7905319.0
2007-01-05 08:13:00,2.28027,2.28032,2.28018,2.28018,11635950.0
2007-01-05 08:14:00,2.28019,2.28021,2.28007,2.28007,8908182.0
2007-01-05 08:15:00,2.28007,2.28007,2.27986,2.27986,4987126.0
2007-01-05 08:16:00,2.2799,2.27999,2.27979,2.27986,9904144.0
2007-01-05 08:17:00,2.27996,2.28011,2.27996,2.28011,1751934.0
2007-01-05 08:18:00,2.27988,2.27995,2.27988,2.27995,4414654.0
2007-01-05 08:19:00,2.27995,2.27995,2.27978,2.27978,3926874.0
2007-01-05 08:20:00,2.27995,2.28015,2.27995,2.28015,13356015.0
2007-01-05 08:21:00,2.28015,2.28031,2.28015,2.28031,18161760.0
2007-01-05 08:22:00,2.28011,2.28028,2.28011,2.2802,3865015.0
2007-01-05 08:23:00,2.28032,2.28061,2.28032,2.28061,7903174.0
2007-01-05 08:24:00,2.28067,2.28073,2.28033,2.28048,5054749.0
2007-01-05 08:25:00,2.28058,2.28058,2.28045,2.28045,3387461.0
2007-01-05 08:26:00,2.28062,2.28091,2.28051,2.28091,2598706.0
2007-01-05 08:27:00,2.28096,2.28126,2.28093,2.28126,1143882.0
2007-01-05 08:28:00,2.28123,2.28123,2.28068,2.28071,4006813.0
2007-01-05 08:29:00,2.28063,2.28071,2.28059,2.28071,7231618.0
2007-01-05 08:30:00,2.28086,2.28103,2.28082,2.28103,1376362.0
2007-01-05 08:32:00,2.281,2.28113,2.281,2.28113,4476444.0
2007-01-05 08:33:00,2.28117,2.2812,2.281,2.281,9504673.0
2007-01-05 08:34:00,2.28111,2.28112,2.28093,2.28097,21524225.0
2007-01-05 08:35:00,2.28096,2.28096,2.28075,2.28096,15274976.0
2007-01-05 08:36:00,2.28107,2.28119,2.28105,2.28105,10933076.0
2007-01-05 08:37:00,2.28094,2.28094,2.28078,2.28078,4725154.0
2007-01-05 08:38:00,2.28075,2.28088,2.28075,2.28088,1862487.0
2007-01-05 08:39:00,2.28078,2.28105,2.28078,2.28105,3152179.0
2007-01-05 08:40:00,2.28111,2.28114,2.28099,2.2811,1829274.0
2007-01-05 08:41:00,2.28118,2.28125,2.28112,2.28118,4812699.0
2007-01-05 08:42:00,2.28113,2.28113,2.2806,2.28105,9279367.0
2007-01-05 08:43:00,2.28111,2.28138,2.2811,2.28138,13802735.0
2007-01-05 08:44:00,2.28151,2.28187,2.28151,2.28187,8119644.0
2007-01-05 08:45:00,2.28182,2.28183,2.28172,2.28183,4262261.0
2007-01-05 08:46:00,2.28175,2.28188,2.2816,2.2816,2625737.0
2007-01-05 08:47:00,2.28162,2.2817,2.28158,2.2817,7822892.0
2007-01-05 08:48:00,2.28173,2.28189,2.28158,2.2816,4050030.0
2007-01-05 08:49:00,2.28149,2.28156,2.28125,2.28156,4571542.0
2007-01-05 08:50:00,2.28148,2.28148,2.28141,2.28143,5872267.0
2007-01-05 08:51:00,2.28144,2.28154,2.28141,2.28146,11228298.0
2007-01-05 08:52:00,2.28144,2.28151,2.28143,2.28151,3115560.0
2007-01-05 08:53:00,2.28137,2.2816,2.28137,2.28148,674664.0
2007-01-05 08:54:00,2.28165,2.28195,2.28158,2.28195,23310215.0
2007-01-05 08:55:00,2.28191,2.28191,2.28172,2.28174,13606216.0
2007-01-05 08:56:00,2.28175,2.28183,2.28173,2.28173,3413415.0
2007-01-05 08:57:00,2.28167,2.28167,2.28123,2.28123,5101510.0
2007-01-05 08:58:00,2.28133,2.28165,2.28133,2.28165,15575507.0
2007-01-05 08:59:00,2.2818,2.2822,2.2818,2.2822,1124507.0
2007-01-05 09:00:00,2.28075,2.28234,2.28075,2.28234,2400192.0
2007-01-05 09:01:00,2.28233,2.28235,2.28222,2.28222,12774229.0
2007-01-05 09:02:00,2.2822,2.2822,2.28196,2.28211,12839860.0
2007-01-05 09:03:00,2.28203,2.28208,2.28193,2.28193,4521146.0
2007-01-05 09:04:00,2.2819,2.28204,2.28181,2.28204,8473016.0
2007-01-05 09:05:00,2.28213,2.2825,2.28201,2.2825,10714725.0
2007-01-05 09:06:00,2.28246,2.28246,2.28208,2.28208,5341923.0
2007-01-05 09:07:00,2.28219,2.28219,2.28192,2.28193,3138371.0
2007-01-05 09:08:00,2.28194,2.28194,2.28181,2.28181,1496568.0
2007-01-05 09:09:00,2.28164,2.28167,2.28129,2.28129,3328815.0
2007-01-05 09:10:00,2.28127,2.28127,2.28078,2.28078,8063048.0
2007-01-05 09:11:00,2.28075,2.28075,2.28023,2.28023,10011566.0
2007-01-05 09:12:00,2.28028,2.28031,2.28007,2.28031,8579746.0
2007-01-05 09:13:00,2.28036,2.28053,2.28022,2.28022,1587423.0
2007-01-05 09:14:00,2.28025,2.28028,2.2801,2.28013,4136814.0
2007-01-05 09:15:00,2.28018,2.2809,2.28018,2.2809,3522776.0
2007-01-05 09:16:00,2.28094,2.28122,2.28094,2.28122,7080839.0
2007-01-05 09:17:00,2.28118,2.28133,2.28115,2.28126,8740755.0
2007-01-05 09:18:00,2.28101,2.28111,2.28094,2.28102,9094148.0
2007-01-05 09:19:00,2.28124,2.28188,2.28124,2.28183,15689361.0
2007-01-05 09:20:00,2.28177,2.28177,2.28165,2.28167,4354681.0
2007-01-05 09:21:00,2.28174,2.28189,2.28171,2.2818,5298839.0
2007-01-05 09:22:00,2.28164,2.28164,2.28112,2.28112,20829288.0
2007-01-05 09:23:00,2.28096,2.28112,2.2806,2.28112,7284115.0
2007-01-05 09:24:00,2.28096,2.28096,2.28038,2.28038,7119447.0
2007-01-05 09:25:00,2.28042,2.28061,2.28036,2.28061,4540815.0
2007-01-05 09:26:00,2.2808,2.28133,2.2808,2.28133,1899481.0
2007-01-05 09:27:00,2.28141,2.28154,2.28123,2.28123,18227495.0
2007-01-05 09:28:00,2.28124,2.28127,2.28107,2.2811,2952762.0
2007-01-05 09:29:00,2.28108,2.28134,2.28108,2.28134,4215173.0
2007-01-05 09:30:00,2.28133,2.28133,2.28079,2.28129,9866288.0
2007-01-05 09:31:00,2.28129,2.28146,2.28129,2.28144,11575796.0
2007-01-05 09:32:00,2.28146,2.28153,2.28144,2.28144,5514470.0
2007-01-05 09:33:00,2.2815,2.2821,2.2815,2.2821,1039738.0
2007-01-05 09:34:00,2.28192,2.28192,2.28172,2.28184,1408083.0
2007-01-05 09:35:00,2.28175,2.2819,2.28166,2.2819,1330384.0
2007-01-05 09:36:00,2.28192,2.28194,2.28172,2.28194,14983344.0
2007-01-05 09:37:00,2.28203,2.28217,2.28198,2.28212,5807320.0
2007-01-05 09:38:00,2.28216,2.28238,2.28208,2.28238,8363790.0
2007-01-05 09:39:00,2.28232,2.28296,2.28232,2.28291,1274842.0
2007-01-05 09:40:00,2.28316,2.28348,2.28316,2.28327,7238706.0
2007-01-05 09:41:00,2.2832,2.28329,2.28311,2.28323,1832508.0
2007-01-05 09:42:00,2.28317,2.28328,2.28313,2.28328,2846688.0
2007-01-05 09:43:00,2.28309,2.28321,2.2827,2.2827,3429608.0
2007-01-05 09:44:00,2.28267,2.28279,2.28255,2.28279,9550922.0
2007-01-05 09:45:00,2.28285,2.28351,2.28285,2.28351,4705687.0
2007-01-05 09:46:00,2.28362,2.28396,2.28358,2.28393,5613108.0
2007-01-05 09:47:00,2.28367,2.28377,2.2836,2.28372,5696462.0
2007-01-05 09:48:00,2.28376,2.28382,2.28365,2.28382,1647154.0
2007-01-05 09:49:00,2.2837,2.2842,2.2837,2.2842,7603152.0
2007-01-05 09:50:00,2.28384,2.28429,2.28384,2.28408,7230540.0
2007-01-05 09:51:00,2.28426,2.28456,2.28426,2.28456,5552065.0
2007-01-05 09:52:00,2.28449,2.28481,2.28449,2.28474,9654430.0
2007-01-05 09:53:00,2.28494,2.28521,2.28494,2.28509,19093402.0
2007-01-05 09:54:00,2.28524,2.28571,2.28515,2.28571,5133530.0
2007-01-05 09:55:00,2.28559,2.28565,2.28543,2.28546,18553489.0
2007-01-05 09:56:00,2.28532,2.28532,2.28502,2.28502,4560929.0
2007-01-05 09:57:00,2.28509,2.28509,2.28463,2.28482,3395945.0
2007-01-05 09:58:00,2.28483,2.28497,2.28476,2.28476,12029671.0
2007-01-05 09:59:00,2.28474,2.28474,2.28454,2.28454,11126694.0
2007-01-05 10:00:00,2.28437,2.28437,2.28341,2.28341,8092018.0
2007-01-05 10:01:00,2.28345,2.28356,2.28309,2.28356,3171277.0
2007-01-05 10:02:00,2.28365,2.28391,2.28364,2.28388,1806026.0
2007-01-05 10:03:00,2.28408,2.28418,2.28408,2.28414,1915989.0
2007-01-05 10:04:00,2.28398,2.28417,2.28398,2.28411,7586906.0
2007-01-05 10:05:00,2.28412,2.28415,2.28389,2.28389,14816722.0
2007-01-05 10:06:00,2.28393,2.28404,2.28393,2.28393,2173202.0
2007-01-05 10:07:00,2.28397,2.28408,2.2839,2.28408,780164.0
2007-01-05 10:08:00,2.28407,2.28412,2.28394,2.28412,10068322.0
2007-01-05 10:09:00,2.28424,2.28425,2.28416,2.28416,5812127.0
2007-01-05 10:10:00,2.28417,2.28429,2.28389,2.28429,8743646.0
2007-01-05 10:11:00,2.28433,2.28433,2.28414,2.28414,6109794.0
2007-01-05 10:12:00,2.28436,2.28448,2.28425,2.28425,2251478.0
2007-01-05 10:13:00,2.28406,2.28406,2.28368,2.28368,1796234.0
2007-01-05 10:14:00,2.28351,2.28355,2.28343,2.28354,3594508.0
2007-01-05 10:15:00,2.2835,2.2835,2.28325,2.28345,5407402.0
2007-01-05 10:16:00,2.2835,2.28375,2.28344,2.28375,5815781.0
2007-01-05 10:17:00,2.28396,2.28433,2.28396,2.2843,11428789.0
2007-01-05 10:18:00,2.28449,2.28459,2.28441,2.28459,6580337.0
2007-01-05 10:19:00,2.28455,2.28475,2.28448,2.28451,10023747.0
2007-01-05 10:20:00,2.28445,2.28476,2.28445,2.28476,2869100.0
2007-01-05 10:21:00,2.28498,2.28498,2.28446,2.28446,10679494.0
2007-01-05 10:22:00,2.28432,2.28465,2.2843,2.2845,5773302.0
2007-01-05 10:23:00,2.28456,2.28488,2.28456,2.28488,11673370.0
2007-01-05 10:24:00,2.28484,2.28557,2.28484,2.28557,5724663.0
2007-01-05 10:25:00,2.28565,2.28569,2.2851,2.28538,5470037.0
2007-01-05 10:26:00,2.28547,2.28547,2.28512,2.28539,7422931.0
2007-01-05 10:27:00,2.28533,2.28533,2.28485,2.28485,4491497.0
2007-01-05 10:28:00,2.28497,2.2851,2.28497,2.28505,11396308.0
2007-01-05 10:29:00,2.28491,2.28491,2.2847,2.2847,2429247.0
2007-01-05 10:30:00,2.28458,2.28459,2.28419,2.28419,4819985.0
2007-01-05 10:31:00,2.28417,2.28422,2.28412,2.28412,1739403.0
2007-01-05 10:32:00,2.28421,2.28421,2.28391,2.28391,1835472.0
2007-01-05 10:33:00,2.28372,2.28372,2.28329,2.28329,9064147.0
2007-01-05 10:34:00,2.2832,2.28344,2.2832,2.28344,7501999.0
2007-01-05 10:35:00,2.28357,2.28357,2.2834,2.2834,4406095.0
2007-01-05 10:36:00,2.2834,2.2834,2.28315,2.28327,11447164.0
2007-01-05 10:37:00,2.28329,2.28329,2.28291,2.28291,6425343.0
2007-01-05 10:38:00,2.28295,2.28332,2.28279,2.28332,2085990.0
2007-01-05 10:39:00,2.28354,2.28394,2.28354,2.28394,3571396.0
2007-01-05 10:40:00,2.28381,2.28381,2.28336,2.28336,4279942.0
2007-01-05 10:41:00,2.28356,2.28356,2.28332,2.28332,2872930.0
2007-01-05 10:42:00,2.28318,2.28318,2.28289,2.28292,22734151.0
2007-01-05 10:43:00,2.28284,2.28287,2.28269,2.28282,6412502.0
2007-01-05 10:44:00,2.28283,2.2829,2.28272,2.28289,3164398.0
2007-01-05 10:45:00,2.28278,2.28278,2.2825,2.2825,945625.0
2007-01-05 10:46:00,2.2827,2.28292,2.28266,2.28292,4324696.0
2007-01-05 10:47:00,2.28301,2.28319,2.28301,2.28314,1549549.0
2007-01-05 10:48:00,2.283,2.28311,2.283,2.28307,4681262.0
2007-01-05 10:49:00,2.28284,2.28284,2.28221,2.28221,6730228.0
2007-01-05 10:50:00,2.28209,2.28217,2.28182,2.28182,3007500.0
2007-01-05 10:51:00,2.28191,2.28191,2.2813,2.28174,4264297.0
2007-01-05 10:52:00,2.28198,2.28248,2.28198,2.28245,5643084.0
2007-01-05 10:53:00,2.28258,2.2827,2.28256,2.28256,3798177.0
2007-01-05 10:54:00,2.28245,2.28247,2.28222,2.28224,7266975.0
2007-01-05 10:55:00,2.28229,2.28231,2.28216,2.28226,7705788.0
2007-01-05 10:56:00,2.28222,2.28222,2.28204,2.28204,2790479.0
2007-01-05 10:57:00,2.28206,2.28211,2.28202,2.28211,10054702.0
2007-01-05 10:58:00,2.28207,2.28207,2.28196,2.28205,1390178.0
2007-01-05 10:59:00,2.28211,2.28239,2.28211,2.28239,2919996.0
2007-01-05 11:00:00,2.28245,2.2825,2.28222,2.2825,22826070.0
2007-01-05 11:01:00,2.28248,2.28248,2.28182,2.28189,5759952.0
2007-01-05 11:02:00,2.28181,2.28181,2.28158,2.28158,13836750.0
2007-01-05 11:03:00,2.28167,2.28177,2.28156,2.28163,2354927.0
2007-01-05 11:04:00,2.28161,2.28178,2.28153,2.28153,5783555.0
2007-01-05 11:05:00,2.28169,2.28177,2.2816,2.2816,5823810.0
2007-01-05 11:06:00,2.28151,2.28159,2.28147,2.28159,6493015.0
2007-01-05 11:07:00,2.28158,2.28168,2.28158,2.28165,2322835.0
2007-01-05 11:08:00,2.28169,2.28191,2.28135,2.28191,12956746.0
2007-01-05 11:09:00,2.28199,2.28276,2.28199,2.28276,10814530.0
2007-01-05 11:10:00,2.28285,2.28344,2.28285,2.28344,3594395.0
2007-01-05 11:11:00,2.28353,2.28435,2.28353,2.28435,4577472.0
2007-01-05 11:12:00,2.2844,2.28448,2.28433,2.28433,5123729.0
2007-01-05 11:13:00,2.28432,2.28434,2.28416,2.28423,600804.0
2007-01-05 11:14:00,2.28434,2.28434,2.28423,2.28423,3110354.0
2007-01-05 11:15:00,2.28403,2.28403,2.28342,2.28344,5910636.0
2007-01-05 11:16:00,2.28324,2.28324,2.28261,2.28277,4860401.0
2007-01-05 11:17:00,2.28259,2.28276,2.28242,2.28269,4695266.0
2007-01-05 11:18:00,2.28277,2.28286,2.2814,2.28282,1043303.0
2007-01-05 11:19:00,2.28283,2.28283,2.28265,2.28265,1115077.0
2007-01-05 11:20:00,2.28261,2.28286,2.28251,2.28286,10632154.0
2007-01-05 11:21:00,2.2828,2.28311,2.2828,2.28299,5594090.0
2007-01-05 11:22:00,2.28311,2.2833,2.28277,2.28277,19581368.0
2007-01-05 11:23:00,2.28308,2.28308,2.28285,2.28289,2028710.0
2007-01-05 11:24:00,2.28291,2.28291,2.28274,2.28276,9556149.0
2007-01-05 11:25:00,2.28271,2.28288,2.28263,2.28288,14564477.0
2007-01-05 11:26:00,2.28286,2.28291,2.28286,2.28286,1586010.0
2007-01-05 11:27:00,2.28285,2.28298,2.28251,2.28298,1953030.0
2007-01-05 11:28:00,2.28304,2.28311,2.283,2.283,2394255.0
2007-01-05 11:29:00,2.28292,2.28299,2.28275,2.28275,1669253.0
2007-01-05 11:30:00,2.28262,2.28272,2.2823,2.28272,5518621.0
2007-01-05 11:31:00,2.28268,2.28279,2.28236,2.28236,8120620.0
2007-01-05 11:32:00,2.28236,2.28236,2.28204,2.28226,14366477.0
2007-01-05 11:33:00,2.28229,2.28233,2.28229,2.28233,5162631.0
2007-01-05 11:34:00,2.28205,2.28205,2.28166,2.28166,4651559.0
2007-01-05 11:35:00,2.28157,2.28157,2.28142,2.28156,4711833.0
2007-01-05 11:36:00,2.28153,2.28153,2.28135,2.28135,12247375.0
2007-01-05 11:37:00,2.28163,2.28179,2.28163,2.28179,4481011.0
2007-01-05 11:38:00,2.28178,2.28203,2.28161,2.28203,2287801.0
2007-01-05 11:39:00,2.2822,2.2826,2.2822,2.28241,2300830.0
2007-01-05 11:40:00,2.28243,2.28243,2.28216,2.28216,12286374.0
2007-01-05 11:41:00,2.28231,2.28259,2.28226,2.28259,7667893.0
2007-01-05 11:42:00,2.28274,2.28318,2.28274,2.28318,7355457.0
2007-01-05 11:43:00,2.2833,2.28354,2.28301,2.28354,2487129.0
2007-01-05 11:44:00,2.28372,2.28393,2.2837,2.28393,5642410.0
2007-01-05 11:45:00,2.28386,2.28386,2.28354,2.28354,13681416.0
2007-01-05 11:46:00,2.28354,2.28376,2.28354,2.28376,29831331.0
2007-01-05 11:47:00,2.28348,2.28408,2.28348,2.28408,14145699.0
2007-01-05 11:48:00,2.28395,2.28414,2.28382,2.28382,3908619.0
2007-01-05 11:49:00,2.28387,2.28411,2.28372,2.28411,7568658.0
2007-01-05 11:50:00,2.28423,2.2843,2.28412,2.28422,1861326.0
2007-01-05 11:51:00,2.28427,2.28473,2.28427,2.28473,10933788.0
2007-01-05 11:52:00,2.28489,2.28504,2.28481,2.28491,29564975.0
2007-01-05 11:53:00,2.28509,2.28544,2.28509,2.28542,7751681.0
2007-01-05 11:54:00,2.28538,2.28538,2.28476,2.28476,7029993.0
2007-01-05 11:55:00,2.28471,2.28504,2.28459,2.28504,2344615.0
2007-01-05 11:56:00,2.2851,2.28512,2.28499,2.28512,3902619.0
2007-01-05 11:57:00,2.28537,2.28553,2.28514,2.28514,7929234.0
2007-01-05 11:58:00,2.28502,2.28502,2.28481,2.28481,2043208.0
2007-01-05 11:59:00,2.28466,2.28483,2.28453,2.28483,1009708.0
2007-01-05 12:00:00,2.28515,2.28532,2.28503,2.28503,2939190.0
2007-01-05 12:01:00,2.28483,2.28483,2.28453,2.28453,5826251.0
2007-01-05 12:02:00,2.2845,2.2845,2.284,2.28417,6165995.0
2007-01-05 12:03:00,2.28411,2.28431,2.28411,2.28425,2800994.0
2007-01-05 12:04:00,2.28419,2.28419,2.28371,2.28371,19941788.0
2007-01-05 12:05:00,2.28361,2.28361,2.28316,2.28316,1595323.0
2007-01-05 12:06:00,2.28312,2.28336,2.28312,2.2833,10754575.0
2007-01-05 12:07:00,2.28321,2.28321,2.28303,2.28304,14494823.0
2007-01-05 12:08:00,2.28306,2.28313,2.28295,2.2831,27298476.0
2007-01-05 12:09:00,2.28311,2.28313,2.283,2.28309,20804338.0
2007-01-05 12:10:00,2.28305,2.28324,2.28305,2.28322,10862516.0
2007-01-05 12:11:00,2.28306,2.2834,2.28306,2.2834,10848110.0
2007-01-05 12:12:00,2.28349,2.28395,2.28349,2.28395,4203582.0
2007-01-05 12:13:00,2.2836,2.28393,2.2836,2.28392,6223764.0
2007-01-05 12:14:00,2.28404,2.28411,2.28398,2.28398,9593626.0
2007-01-05 12:15:00,2.28401,2.28401,2.2839,2.28392,5155326.0
2007-01-05 12:16:00,2.28404,2.28409,2.28404,2.28407,9552669.0
2007-01-05 12:17:00,2.2841,2.28417,2.2841,2.2841,2969775.0
2007-01-05 12:18:00,2.28416,2.28416,2.28382,2.28395,6673726.0
2007-01-05 12:19:00,2.28392,2.28428,2.28392,2.28428,3893923.0
2007-01-05 12:20:00,2.28432,2.28474,2.28432,2.28474,17495172.0
2007-01-05 12:21:00,2.2848,2.28491,2.28475,2.28475,7879667.0
2007-01-05 12:22:00,2.28465,2.28484,2.28465,2.28484,19215750.0
2007-01-05 12:23:00,2.28485,2.28514,2.28485,2.28514,1192462.0
2007-01-05 12:24:00,2.2852,2.2853,2.28517,2.28521,1420244.0
2007-01-05 12:25:00,2.28511,2.28511,2.28467,2.28486,18095377.0
2007-01-05 12:26:00,2.28479,2.28479,2.2846,2.28471,3215704.0
2007-01-05 12:27:00,2.28466,2.28466,2.28447,2.28447,1728698.0
2007-01-05 12:28:00,2.28423,2.28423,2.28381,2.28381,19160608.0
2007-01-05 12:29:00,2.28388,2.28388,2.28378,2.28379,1384969.0
2007-01-05 12:30:00,2.28374,2.28393,2.28374,2.28384,19249534.0
2007-01-05 12:31:00,2.28385,2.28385,2.28354,2.28354,8519544.0
2007-01-05 12:32:00,2.28346,2.28369,2.28342,2.28369,12030374.0
2007-01-05 12:33:00,2.28354,2.28362,2.28346,2.28346,2922227.0
2007-01-05 12:34:00,2.28343,2.28363,2.28343,2.28363,2231494.0
2007-01-05 12:35:00,2.28352,2.28352,2.28327,2.28327,13094487.0
2007-01-05 12:36:00,2.28327,2.28327,2.28309,2.28309,1794929.0
2007-01-05 12:37:00,2.2831,2.28313,2.28298,2.283,2364628.0
2007-01-05 12:38:00,2.28286,2.2829,2.28274,2.28282,9570821.0
2007-01-05 12:39:00,2.28287,2.28294,2.28287,2.28291,6021030.0
2007-01-05 12:40:00,2.28288,2.28288,2.28256,2.28274,4733581.0
2007-01-05 12:41:00,2.28284,2.28299,2.28265,2.28299,13032256.0
2007-01-05 12:42:00,2.28309,2.28323,2.28307,2.28323,6133811.0
2007-01-05 12:43:00,2.28333,2.2835,2.28333,2.2835,2971830.0
2007-01-05 12:44:00,2.2834,2.2834,2.28323,2.28329,20965156.0
2007-01-05 12:45:00,2.28336,2.28338,2.28283,2.28328,5803728.0
2007-01-05 12:46:00,2.28325,2.2834,2.28325,2.2834,1823635.0
2007-01-05 12:47:00,2.28332,2.28332,2.28303,2.28303,3328225.0
2007-01-05 12:48:00,2.28286,2.28286,2.28256,2.28256,10232726.0
2007-01-05 12:49:00,2.28249,2.28249,2.28231,2.28243,2044727.0
2007-01-05 12:50:00,2.28258,2.28277,2.28256,2.28266,5859938.0
2007-01-05 12:51:00,2.28261,2.28262,2.2824,2.28256,7434265.0
2007-01-05 12:52:00,2.28257,2.28259,2.28257,2.28259,3251059.0
2007-01-05 12:53:00,2.28243,2.28243,2.28208,2.28208,5212443.0
2007-01-05 12:54:00,2.28193,2.28193,2.2816,2.28177,8247841.0
2007-01-05 12:55:00,2.28189,2.28204,2.28186,2.28189,2528790.0
2007-01-05 12:56:00,2.28198,2.28209,2.28183,2.28209,4538117.0
2007-01-05 12:57:00,2.28218,2.28224,2.28215,2.28219,21964895.0
2007-01-05 12:58:00,2.28202,2.28202,2.28151,2.28157,3303647.0
2007-01-05 12:59:00,2.28153,2.28177,2.28131,2.28177,20992918.0
2007-01-05 13:00:00,2.2817,2.28201,2.2817,2.282,2767069.0
2007-01-05 13:01:00,2.28201,2.28226,2.28201,2.28226,2478017.0
2007-01-05 13:02:00,2.28226,2.28226,2.28187,2.28187,1517364.0
2007-01-05 13:03:00,2.2819,2.2819,2.28174,2.28182,3579166.0
2007-01-05 13:04:00,2.28178,2.28178,2.28163,2.28163,2307794.0
2007-01-05 13:05:00,2.28168,2.28185,2.28168,2.28185,4388637.0
2007-01-05 13:06:00,2.28176,2.28177,2.28158,2.28158,6898225.0
2007-01-05 13:07:00,2.28131,2.28131,2.28071,2.2808,11600616.0
2007-01-05 13:08:00,2.28089,2.28106,2.28061,2.28106,526604.0
2007-01-05 13:09:00,2.28113,2.2817,2.28113,2.2817,9280525.0
2007-01-05 13:10:00,2.28198,2.28228,2.28198,2.28221,7445757.0
2007-01-05 13:11:00,2.28218,2.28229,2.28173,2.28179,7014334.0
2007-01-05 13:12:00,2.28172,2.2818,2.28155,2.28178,2696957.0
2007-01-05 13:13:00,2.28184,2.28218,2.28175,2.28218,6516927.0
2007-01-05 13:14:00,2.28226,2.28226,2.28204,2.28204,5783740.0
2007-01-05 13:15:00,2.28198,2.28198,2.28185,2.28196,5806305.0
2007-01-05 13:16:00,2.2819,2.2819,2.28168,2.28168,1949154.0
2007-01-05 13:17:00,2.28171,2.28186,2.28166,2.28175,552651.0
2007-01-05 13:18:00,2.28188,2.28233,2.28187,2.28233,2406182.0
2007-01-05 13:19:00,2.28227,2.28227,2.28209,2.28219,27554600.0
2007-01-05 13:20:00,2.28222,2.28242,2.28213,2.28242,5107039.0
2007-01-05 13:21:00,2.28243,2.28254,2.28239,2.28253,3729491.0
2007-01-05 13:22:00,2.28269,2.28298,2.28265,2.28298,3585387.0
2007-01-05 13:23:00,2.28293,2.28299,2.28274,2.28299,8106273.0
2007-01-05 13:24:00,2.28304,2.28316,2.28296,2.28316,16020226.0
2007-01-05 13:25:00,2.28326,2.28343,2.28312,2.28343,2898833.0
2007-01-05 13:26:00,2.28347,2.28364,2.28338,2.28343,5457869.0
2007-01-05 13:27:00,2.28343,2.28343,2.28331,2.28331,10430400.0
2007-01-05 13:28:00,2.2832,2.28335,2.28317,2.28317,1973666.0
2007-01-05 13:29:00,2.28326,2.28326,2.28309,2.28311,2976959.0
2007-01-05 13:30:00,2.28307,2.28345,2.28268,2.28345,3261193.0
2007-01-05 13:31:00,2.28346,2.28355,2.28331,2.28331,4614018.0
2007-01-05 13:32:00,2.28361,2.28365,2.28358,2.2836,2933653.0
2007-01-05 13:33:00,2.28362,2.28373,2.28352,2.28357,27298336.0
2007-01-05 13:34:00,2.28352,2.28352,2.28315,2.28325,6025099.0
2007-01-05 13:35:00,2.28315,2.28335,2.28293,2.28335,2867117.0
2007-01-05 13:36:00,2.28343,2.28385,2.28341,2.28367,5150823.0
2007-01-05 13:37:00,2.2836,2.2836,2.2831,2.2831,19715332.0
2007-01-05 13:38:00,2.28299,2.28299,2.28247,2.28247,3919529.0
2007-01-05 13:39:00,2.28257,2.28293,2.28257,2.28293,5618855.0
2007-01-05 13:40:00,2.28318,2.28319,2.28302,2.28302,14101648.0
2007-01-05 13:41:00,2.2829,2.2829,2.28269,2.28269,1645097.0
2007-01-05 13:42:00,2.28264,2.28265,2.28255,2.28255,2885086.0
2007-01-05 13:43:00,2.28244,2.28244,2.2821,2.2821,1919947.0
2007-01-05 13:44:00,2.28188,2.28188,2.2816,2.2816,6229833.0
2007-01-05 13:45:00,2.2817,2.2817,2.28146,2.28165,19652183.0
2007-01-05 13:46:00,2.28186,2.2823,2.28186,2.2823,6189625.0
2007-01-05 13:47:00,2.28226,2.28226,2.28197,2.28197,3096780.0
2007-01-05 13:48:00,2.28189,2.28197,2.28181,2.28181,4830389.0
2007-01-05 13:49:00,2.28178,2.28178,2.28145,2.28145,12866005.0
2007-01-05 13:50:00,2.28165,2.28229,2.28165,2.28222,3901388.0
2007-01-05 13:51:00,2.28228,2.28259,2.28228,2.28259,11101279.0
2007-01-05 13:52:00,2.28265,2.28271,2.28249,2.28265,2520246.0
2007-01-05 13:53:00,2.28273,2.28283,2.28273,2.28273,2965785.0
2007-01-05 13:54:00,2.28273,2.28273,2.28244,2.28244,7738570.0
2007-01-05 13:55:00,2.28294,2.28375,2.28294,2.28375,2003281.0
2007-01-05 13:56:00,2.284,2.28413,2.28399,2.28404,16046663.0
2007-01-05 13:57:00,2.28409,2.28429,2.28409,2.28429,14320067.0
2007-01-05 13:58:00,2.28445,2.28536,2.28445,2.28531,18463979.0
2007-01-05 13:59:00,2.28512,2.28512,2.28474,2.28486,13831737.0
2007-01-05 14:00:00,2.28485,2.28485,2.28438,2.28438,2864586.0
2007-01-05 14:01:00,2.28424,2.28424,2.28346,2.28346,2509022.0
2007-01-05 14:02:00,2.28353,2.28353,2.28292,2.28292,11481232.0
2007-01-05 14:03:00,2.28284,2.28284,2.28223,2.28223,10068042.0
2007-01-05 14:04:00,2.28215,2.28215,2.28185,2.28185,1248394.0
2007-01-05 14:05:00,2.28163,2.28167,2.28123,2.28123,26042771.0
2007-01-05 14:06:00,2.28111,2.28111,2.28067,2.28067,2587781.0
2007-01-05 14:07:00,2.28047,2.28049,2.27982,2.27982,1224115.0
2007-01-05 14:08:00,2.27985,2.27985,2.27924,2.27924,3876541.0
2007-01-05 14:09:00,2.27914,2.27914,2.27848,2.27848,3759244.0
2007-01-05 14:10:00,2.27843,2.27843,2.27788,2.27788,391335.0
2007-01-05 14:11:00,2.27782,2.27782,2.27725,2.27728,5559055.0
2007-01-05 14:12:00,2.27719,2.27719,2.27675,2.27675,2135091.0
2007-01-05 14:13:00,2.27663,2.27663,2.27565,2.27565,5429519.0
2007-01-05 14:14:00,2.27541,2.27541,2.2751,2.2751,8665825.0
2007-01-05 14:15:00,2.27513,2.2756,2.27513,2.2756,4998595.0
2007-01-05 14:16:00,2.27579,2.27601,2.27579,2.27594,6103488.0
2007-01-05 14:17:00,2.27591,2.27613,2.27591,2.27607,16828153.0
2007-01-05 14:18:00,2.27621,2.27642,2.27621,2.27642,10367067.0
2007-01-05 14:19:00,2.27651,2.27685,2.27648,2.27683,3667061.0
2007-01-05 14:20:00,2.27679,2.27698,2.27676,2.27686,5094998.0
2007-01-05 14:21:00,2.27685,2.27705,2.27685,2.27694,5596212.0
2007-01-05 14:22:00,2.27699,2.27699,2.27662,2.27662,1709492.0
2007-01-05 14:23:00,2.27641,2.27641,2.276,2.27621,12456477.0
2007-01-05 14:24:00,2.27627,2.27644,2.27611,2.27611,4210083.0
2007-01-05 14:25:00,2.27605,2.27605,2.27594,2.27594,5741138.0
2007-01-05 14:26:00,2.2759,2.2759,2.27579,2.27581,2943631.0
2007-01-05 14:27:00,2.27586,2.27651,2.27586,2.27651,1495798.0
2007-01-05 14:28:00,2.27667,2.27684,2.2766,2.27665,1363336.0
2007-01-05 14:29:00,2.27653,2.27671,2.27653,2.27662,1352135.0
2007-01-05 14:30:00,2.2766,2.2766,2.27642,2.27647,1377295.0
2007-01-05 14:31:00,2.27662,2.27668,2.27661,2.27667,8701842.0
2007-01-05 14:32:00,2.27671,2.27677,2.27656,2.27656,4442595.0
2007-01-05 14:33:00,2.27669,2.27673,2.27661,2.27673,1515621.0
2007-01-05 14:34:00,2.27664,2.27674,2.2766,2.27674,7749287.0
2007-01-05 14:35:00,2.27681,2.27708,2.27681,2.27695,5159675.0
2007-01-05 14:36:00,2.27712,2.27777,2.27712,2.27777,8953138.0
2007-01-05 14:37:00,2.27793,2.27816,2.27793,2.27806,6021171.0
2007-01-05 14:38:00,2.2782,2.2782,2.2775,2.2775,1507582.0
2007-01-05 14:39:00,2.27751,2.2776,2.2774,2.27757,1106104.0
2007-01-05 14:40:00,2.27742,2.27742,2.27705,2.27734,10650973.0
2007-01-05 14:41:00,2.27736,2.2774,2.27709,2.27709,20083134.0
2007-01-05 14:42:00,2.27703,2.27703,2.27632,2.27632,961539.0
2007-01-05 14:43:00,2.2761,2.2761,2.27585,2.27597,9529031.0
2007-01-05 14:44:00,2.27592,2.2762,2.27592,2.2762,18022316.0
2007-01-05 14:45:00,2.2763,2.27637,2.27619,2.27632,1352930.0
2007-01-05 14:46:00,2.27617,2.27632,2.27609,2.27632,6196307.0
2007-01-05 14:47:00,2.27625,2.27647,2.27623,2.27632,10499478.0
2007-01-05 14:48:00,2.27621,2.27647,2.27621,2.27647,367588.0
2007-01-05 14:49:00,2.27648,2.27677,2.27648,2.27672,3822525.0
2007-01-05 14:50:00,2.27681,2.27703,2.27681,2.27703,2045155.0
2007-01-05 14:51:00,2.27562,2.27737,2.27562,2.27737,702162.0
2007-01-05 14:52:00,2.27741,2.27783,2.27725,2.27779,5579327.0
2007-01-05 14:53:00,2.27774,2.27785,2.27767,2.27785,6361600.0
2007-01-05 14:54:00,2.27792,2.27795,2.27761,2.27761,22507317.0
2007-01-05 14:55:00,2.27795,2.27795,2.27743,2.27743,4064269.0
2007-01-05 14:56:00,2.27726,2.27726,2.27712,2.27716,5662815.0
2007-01-05 14:57:00,2.27711,2.2772,2.27684,2.2772,4404168.0
2007-01-05 14:58:00,2.27718,2.27718,2.27691,2.27691,6259889.0
2007-01-05 14:59:00,2.27698,2.27729,2.27698,2.27703,191850.0
2007-01-05 15:00:00,2.27697,2.27698,2.2769,2.27698,6316328.0
2007-01-05 15:01:00,2.27709,2.27718,2.27708,2.27714,5267530.0
2007-01-05 15:02:00,2.27724,2.27738,2.27715,2.27733,4665249.0
2007-01-05 15:03:00,2.27739,2.27784,2.27739,2.27776,4048021.0
2007-01-05 15:04:00,2.27776,2.27776,2.27753,2.27753,2943916.0
2007-01-05 15:05:00,2.27747,2.27769,2.27707,2.27769,5743999.0
2007-01-05 15:06:00,2.27752,2.27767,2.27722,2.27722,13018939.0
2007-01-05 15:07:00,2.27711,2.27729,2.27711,2.27729,26483745.0
2007-01-05 15:08:00,2.27733,2.27738,2.27711,2.27722,1164447.0
2007-01-05 15:09:00,2.27732,2.27788,2.27732,2.27788,2809376.0
2007-01-05 15:10:00,2.27798,2.27807,2.27777,2.27777,2979817.0
2007-01-05 15:11:00,2.27771,2.27771,2.27737,2.27737,5282410.0
2007-01-05 15:12:00,2.27737,2.27763,2.27737,2.27763,10090709.0
2007-01-05 15:13:00,2.27761,2.27771,2.27754,2.27771,3374978.0
2007-01-05 15:14:00,2.27762,2.27792,2.27745,2.27792,8371927.0
2007-01-05 15:15:00,2.27802,2.2789,2.27802,2.2789,2657232.0
2007-01-05 15:16:00,2.27885,2.27885,2.2786,2.2786,3885363.0
2007-01-05 15:17:00,2.27867,2.27872,2.27851,2.27851,3139281.0
2007-01-05 15:18:00,2.27838,2.27838,2.27805,2.27811,2485420.0
2007-01-05 15:19:00,2.27824,2.27875,2.27824,2.27875,3762785.0
2007-01-05 15:20:00,2.27881,2.27909,2.27881,2.27893,5633442.0
2007-01-05 15:21:00,2.27887,2.27911,2.27862,2.27862,10082728.0
2007-01-05 15:22:00,2.27855,2.27873,2.27839,2.27873,15075571.0
2007-01-05 15:23:00,2.27874,2.27874,2.27781,2.27781,14590164.0
2007-01-05 15:24:00,2.2778,2.2778,2.27754,2.27766,5951941.0
2007-01-05 15:25:00,2.2776,2.27778,2.2776,2.27774,1675536.0
2007-01-05 15:26:00,2.27787,2.27796,2.27765,2.2777,6148282.0
2007-01-05 15:27:00,2.27756,2.27778,2.27737,2.27778,8151416.0
2007-01-05 15:28:00,2.27787,2.2781,2.27787,2.2781,1786228.0
2007-01-05 15:29:00,2.27809,2.27809,2.27752,2.27752,1684446.0
2007-01-05 15:30:00,2.27757,2.27757,2.27695,2.27695,4478663.0
2007-01-05 15:31:00,2.27683,2.27683,2.27617,2.27617,226573.0
2007-01-05 15:32:00,2.27618,2.27618,2.27545,2.27545,2906023.0
2007-01-05 15:33:00,2.27548,2.27548,2.27497,2.27497,8880371.0
2007-01-05 15:34:00,2.27468,2.27468,2.27418,2.27418,3217788.0
2007-01-05 15:35:00,2.27421,2.27427,2.2741,2.27427,1607363.0
2007-01-05 15:36:00,2.27415,2.27415,2.27369,2.27385,14144813.0
2007-01-05 15:37:00,2.27379,2.27379,2.27323,2.27323,680699.0
2007-01-05 15:38:00,2.27311,2.27311,2.27257,2.27257,5235612.0
2007-01-05 15:39:00,2.27235,2.27235,2.27162,2.27162,18453321.0
2007-01-05 15:40:00,2.27156,2.27156,2.2707,2.2707,2455113.0
2007-01-05 15:41:00,2.27067,2.2707,2.27055,2.2707,3572488.0
2007-01-05 15:42:00,2.27086,2.27105,2.27084,2.27084,6048524.0
2007-01-05 15:43:00,2.27058,2.27077,2.27017,2.27017,2326191.0
2007-01-05 15:44:00,2.27007,2.27031,2.27005,2.27031,4492327.0
2007-01-05 15:45:00,2.2703,2.27035,2.2701,2.2701,16384729.0
2007-01-05 15:46:00,2.27014,2.27051,2.27014,2.27027,5014983.0
2007-01-05 15:47:00,2.27032,2.2709,2.27032,2.27061,1991544.0
2007-01-05 15:48:00,2.27076,2.27106,2.27076,2.27089,20920447.0
2007-01-05 15:49:00,2.27083,2.27083,2.27047,2.27047,12433239.0
2007-01-05 15:50:00,2.27045,2.27045,2.2702,2.27022,6744688.0
2007-01-05 15:51:00,2.27017,2.27017,2.26989,2.26989,12046381.0
2007-01-05 15:52:00,2.26985,2.26986,2.26943,2.26943,2828862.0
2007-01-05 15:53:00,2.26952,2.26952,2.26904,2.26944,3348623.0
2007-01-05 15:54:00,2.26964,2.26995,2.26964,2.26988,5417513.0
2007-01-05 15:55:00,2.27006,2.27028,2.27006,2.27022,1234840.0
2007-01-05 15:56:00,2.27045,2.27059,2.27007,2.27007,3027509.0
2007-01-05 15:57:00,2.26983,2.27008,2.2697,2.2697,1238110.0
2007-01-05 15:58:00,2.26961,2.26961,2.26922,2.26922,14865498.0
2007-01-05 15:59:00,2.26921,2.26926,2.26913,2.26922,2953143.0
2007-01-05 16:00:00,2.26901,2.26922,2.26892,2.26892,3261711.0
2007-01-05 16:01:00,2.269,2.26919,2.269,2.26911,652987.0
2007-01-05 16:02:00,2.26906,2.26921,2.26891,2.26921,6698855.0
2007-01-05 16:03:00,2.26911,2.26981,2.26911,2.26981,2458879.0
2007-01-05 16:04:00,2.27013,2.27041,2.27004,2.27041,6722542.0
2007-01-05 16:05:00,2.2705,2.2705,2.26979,2.27011,1092546.0
2007-01-05 16:06:00,2.26994,2.27015,2.26967,2.27015,4827151.0
2007-01-05 16:07:00,2.27037,2.271,2.27037,2.27098,4458563.0
2007-01-05 16:08:00,2.27102,2.27115,2.27085,2.27115,17348799.0
2007-01-05 16:09:00,2.27113,2.27138,2.27102,2.27138,1885979.0
2007-01-05 16:10:00,2.27156,2.2721,2.27156,2.2721,2247118.0
2007-01-05 16:11:00,2.27226,2.27259,2.27217,2.27222,5981846.0
2007-01-05 16:12:00,2.2721,2.27267,2.2721,2.27267,1989755.0
2007-01-05 16:13:00,2.27273,2.27282,2.27213,2.27213,5538816.0
2007-01-05 16:14:00,2.27215,2.27223,2.27205,2.27205,2529071.0
2007-01-05 16:15:00,2.27205,2.27209,2.27196,2.27198,20739804.0
2007-01-05 16:16:00,2.27221,2.2726,2.27209,2.2726,2311197.0
2007-01-05 16:17:00,2.27258,2.27258,2.27172,2.27172,2988760.0
2007-01-05 16:18:00,2.2716,2.2716,2.27086,2.27086,8201990.0
2007-01-05 16:19:00,2.27099,2.27106,2.27081,2.27081,31005110.0
2007-01-05 16:20:00,2.271,2.27124,2.271,2.27112,13201002.0
2007-01-05 16:21:00,2.27116,2.27125,2.27111,2.27116,4580555.0
2007-01-05 16:22:00,2.27101,2.27106,2.2709,2.27103,7820128.0
2007-01-05 16:23:00,2.27116,2.27123,2.27088,2.27094,6885268.0
2007-01-05 16:24:00,2.27073,2.27073,2.27029,2.2705,2842860.0
2007-01-05 16:25:00,2.27055,2.2707,2.27055,2.2707,7910483.0
2007-01-05 16:26:00,2.27073,2.27079,2.27056,2.27071,7667756.0
2007-01-05 16:27:00,2.27071,2.27099,2.27063,2.27099,6711015.0
2007-01-05 16:28:00,2.27118,2.27161,2.27118,2.27161,8633050.0
2007-01-05 16:29:00,2.27168,2.27198,2.27168,2.27198,9277315.0
2007-01-05 16:30:00,2.27194,2.27194,2.27176,2.27188,15377888.0
2007-01-05 16:31:00,2.27205,2.2726,2.27205,2.27249,4679978.0
2007-01-05 16:32:00,2.27235,2.27235,2.27186,2.27206,6197897.0
2007-01-05 16:33:00,2.27199,2.27199,2.27173,2.2718,4241316.0
2007-01-05 16:34:00,2.27206,2.27236,2.27206,2.27236,3369797.0
2007-01-05 16:35:00,2.27241,2.27241,2.27209,2.27209,15190554.0
2007-01-05 16:36:00,2.27197,2.27197,2.27176,2.27176,7266134.0
2007-01-05 16:37:00,2.27175,2.27179,2.27165,2.27177,24028773.0
2007-01-05 16:38:00,2.27205,2.27238,2.27205,2.27238,3557567.0
2007-01-05 16:39:00,2.27247,2.27254,2.27235,2.27243,2616274.0
2007-01-05 16:40:00,2.27232,2.2725,2.27231,2.27231,2049798.0
2007-01-05 16:41:00,2.27245,2.27259,2.27245,2.27257,928310.0
2007-01-05 16:42:00,2.27267,2.27289,2.27262,2.27288,2205525.0
2007-01-05 16:43:00,2.27297,2.2733,2.27297,2.27321,2227165.0
2007-01-05 16:44:00,2.27319,2.27327,2.27319,2.27327,514308.0
2007-01-05 16:45:00,2.27348,2.27365,2.27338,2.27365,2486186.0
2007-01-05 16:46:00,2.2737,2.27397,2.27363,2.27369,18361715.0
2007-01-05 16:47:00,2.27367,2.27367,2.27336,2.27352,9505949.0
2007-01-05 16:48:00,2.2734,2.27372,2.2734,2.27371,4550870.0
2007-01-05 16:49:00,2.27366,2.27366,2.27333,2.27333,15571756.0
2007-01-05 16:50:00,2.27335,2.27335,2.27282,2.273,5095142.0
2007-01-05 16:51:00,2.27305,2.27305,2.27272,2.27272,1991022.0
2007-01-05 16:52:00,2.27261,2.27265,2.27247,2.27265,9016826.0
2007-01-05 16:53:00,2.27275,2.27289,2.27263,2.27263,2149948.0
2007-01-05 16:54:00,2.27266,2.27276,2.27259,2.27263,8592331.0
2007-01-05 16:55:00,2.27258,2.2726,2.27232,2.27232,4010613.0
2007-01-05 16:56:00,2.27235,2.27235,2.27215,2.27217,14662281.0
2007-01-05 16:57:00,2.27199,2.27209,2.27184,2.27209,11210202.0
2007-01-05 16:58:00,2.27193,2.27201,2.27188,2.27195,5138675.0
2007-01-05 16:59:00,2.27189,2.27217,2.27171,2.27171,7506753.0
2007-01-05 17:00:00,2.27169,2.27169,2.27138,2.27147,2457155.0
2007-01-05 17:01:00,2.2715,2.27156,2.27134,2.27153,1067883.0
2007-01-05 17:02:00,2.2716,2.27172,2.27157,2.27165,5037507.0
2007-01-05 17:03:00,2.27179,2.27182,2.27161,2.27182,7998376.0
2007-01-05 17:04:00,2.27168,2.27168,2.27109,2.27109,14427303.0
2007-01-05 17:05:00,2.27137,2.27186,2.27137,2.27172,4074117.0
2007-01-05 17:06:00,2.27169,2.27169,2.27158,2.27158,5146530.0
2007-01-05 17:07:00,2.27149,2.27149,2.27082,2.27088,1865616.0
2007-01-05 17:08:00,2.27102,2.27119,2.27102,2.27106,10759416.0
2007-01-05 17:09:00,2.27096,2.27104,2.27082,2.27082,2580986.0
2007-01-05 17:10:00,2.27089,2.27115,2.27088,2.27112,3971424.0
2007-01-05 17:11:00,2.2712,2.27122,2.27095,2.27115,11410202.0
2007-01-05 17:12:00,2.27113,2.2714,2.27113,2.27122,14537141.0
2007-01-05 17:13:00,2.27144,2.2715,2.2714,2.2714,992876.0
2007-01-05 17:14:00,2.27128,2.27138,2.27128,2.27138,8017919.0
2007-01-05 17:15:00,2.27147,2.272,2.27147,2.272,201494.0
2007-01-05 17:16:00,2.27192,2.27202,2.27192,2.27197,9518646.0
2007-01-05 17:17:00,2.27201,2.2721,2.27197,2.272,9257443.0
2007-01-05 17:18:00,2.27205,2.27205,2.27157,2.27172,17440792.0
2007-01-05 17:19:00,2.27171,2.27192,2.27149,2.27149,7781516.0
2007-01-05 17:20:00,2.27131,2.27139,2.27124,2.27139,3662832.0
2007-01-05 17:21:00,2.27131,2.27131,2.27105,2.27105,3565470.0
2007-01-05 17:22:00,2.27131,2.27148,2.27131,2.27138,10680106.0
2007-01-05 17:23:00,2.27134,2.27141,2.27119,2.27141,11013431.0
2007-01-05 17:24:00,2.27142,2.27168,2.27127,2.27127,804931.0
2007-01-05 17:25:00,2.27151,2.27151,2.27122,2.27132,12640888.0
2007-01-05 17:26:00,2.27129,2.2714,2.27129,2.27132,8861268.0
2007-01-05 17:27:00,2.27134,2.27136,2.27117,2.27117,4720016.0
2007-01-05 17:28:00,2.27116,2.2713,2.2711,2.2713,1379973.0
2007-01-05 17:29:00,2.27121,2.27121,2.27109,2.27121,356336.0
2007-01-05 17:30:00,2.27123,2.27128,2.27111,2.27111,14934072.0
2007-01-05 17:31:00,2.27097,2.27116,2.27093,2.27093,7129236.0
2007-01-05 17:32:00,2.27086,2.27087,2.27071,2.27082,5118743.0
2007-01-05 17:33:00,2.27077,2.2709,2.27065,2.2709,2549015.0
2007-01-05 17:34:00,2.27108,2.27119,2.26969,2.27095,3363816.0
2007-01-05 17:35:00,2.27083,2.27083,2.26994,2.26994,2372039.0
2007-01-05 17:36:00,2.26952,2.26954,2.26908,2.26908,4516842.0
2007-01-05 17:37:00,2.26951,2.26979,2.26951,2.26978,3216723.0
2007-01-05 17:38:00,2.26977,2.26986,2.26956,2.26986,8884067.0
2007-01-05 17:39:00,2.26984,2.26984,2.26952,2.26959,11216927.0
2007-01-05 17:40:00,2.26974,2.26984,2.26963,2.26983,9480484.0
2007-01-05 17:41:00,2.26987,2.26987,2.26956,2.26956,10494905.0
2007-01-05 17:42:00,2.26972,2.26975,2.26951,2.26951,28624648.0
2007-01-05 17:43:00,2.26937,2.26937,2.26909,2.26909,20611102.0
2007-01-05 17:44:00,2.269,2.269,2.26862,2.26862,27160233.0
2007-01-05 17:45:00,2.26877,2.26877,2.26848,2.26848,5138279.0
2007-01-05 17:46:00,2.26828,2.26828,2.26771,2.26771,7252029.0
2007-01-05 17:47:00,2.2677,2.26791,2.26764,2.26769,5311523.0
2007-01-05 17:48:00,2.26759,2.26766,2.26748,2.26758,6238664.0
2007-01-05 17:49:00,2.26751,2.2676,2.26751,2.26755,1844338.0
2007-01-05 17:50:00,2.26749,2.26749,2.26703,2.26703,9822657.0
2007-01-05 17:51:00,2.26695,2.26695,2.26664,2.26668,10147199.0
2007-01-05 17:52:00,2.26645,2.26645,2.26602,2.26602,3113066.0
2007-01-05 17:53:00,2.26583,2.26583,2.26563,2.2657,2632786.0
2007-01-05 17:54:00,2.26564,2.26564,2.26541,2.26541,19352401.0
2007-01-05 17:55:00,2.26538,2.26559,2.26522,2.26559,8371159.0
2007-01-05 17:56:00,2.26567,2.26584,2.26555,2.2656,10915625.0
2007-01-05 17:57:00,2.26541,2.26541,2.26459,2.26459,9012818.0
2007-01-05 17:58:00,2.26442,2.26514,2.26442,2.26514,15256584.0
2007-01-05 17:59:00,2.26529,2.26572,2.26521,2.26572,13320906.0
2007-01-05 18:00:00,2.26583,2.266,2.26583,2.26585,3115851.0
2007-01-05 18:01:00,2.26578,2.2658,2.26557,2.26561,11527765.0
2007-01-05 18:02:00,2.26538,2.26538,2.26497,2.26497,1306851.0
2007-01-05 18:03:00,2.26476,2.26479,2.26453,2.26453,3624891.0
2007-01-05 18:04:00,2.26454,2.26481,2.26435,2.26478,5379418.0
2007-01-05 18:05:00,2.26467,2.2652,2.26467,2.26498,4430243.0
2007-01-05 18:06:00,2.26504,2.2651,2.26483,2.26483,5446777.0
2007-01-05 18:07:00,2.26495,2.26507,2.26471,2.26471,1313020.0
2007-01-05 18:08:00,2.26474,2.26529,2.26473,2.26473,4273660.0
2007-01-05 18:09:00,2.26475,2.26535,2.26473,2.26535,3282553.0
2007-01-05 18:10:00,2.26554,2.26584,2.26554,2.26575,8258708.0
2007-01-05 18:11:00,2.26578,2.26624,2.26578,2.26624,4180450.0
2007-01-05 18:12:00,2.26641,2.26659,2.26641,2.26642,22245232.0
2007-01-05 18:13:00,2.26641,2.26641,2.26627,2.26641,2090372.0
2007-01-05 18:14:00,2.26636,2.26636,2.26613,2.2662,6028058.0
2007-01-05 18:15:00,2.26604,2.2662,2.26602,2.26614,8378644.0
2007-01-05 18:16:00,2.26631,2.26639,2.26628,2.26632,11185273.0
2007-01-05 18:17:00,2.26645,2.26661,2.26645,2.26661,1070421.0
2007-01-05 18:18:00,2.2667,2.26679,2.26649,2.26679,20174352.0
2007-01-05 18:19:00,2.26682,2.26715,2.26682,2.26715,2297068.0
2007-01-05 18:20:00,2.2673,2.26757,2.2673,2.26741,4170045.0
2007-01-05 18:21:00,2.26742,2.26745,2.26726,2.26745,14552690.0
2007-01-05 18:22:00,2.2675,2.26772,2.26742,2.26742,2412973.0
2007-01-05 18:23:00,2.26753,2.26753,2.26729,2.26741,2149042.0
2007-01-05 18:24:00,2.26736,2.26766,2.26736,2.26753,3596946.0
2007-01-05 18:25:00,2.26771,2.26796,2.26766,2.26766,16262126.0
2007-01-05 18:26:00,2.26762,2.26762,2.26728,2.26729,14544266.0
2007-01-05 18:27:00,2.26724,2.26753,2.26724,2.26753,1293631.0
2007-01-05 18:28:00,2.2674,2.2677,2.26731,2.2677,1519117.0
2007-01-05 18:29:00,2.26778,2.26778,2.26726,2.26726,7930903.0
2007-01-05 18:30:00,2.2671,2.2671,2.26681,2.26682,8102979.0
2007-01-05 18:31:00,2.26711,2.26764,2.26711,2.26764,3894320.0
2007-01-05 18:32:00,2.26792,2.26805,2.26791,2.26791,2807907.0
2007-01-05 18:33:00,2.26781,2.26797,2.26764,2.26795,7146312.0
2007-01-05 18:34:00,2.26807,2.26807,2.26778,2.26794,11266856.0
2007-01-05 18:35:00,2.26799,2.26837,2.26786,2.26821,6942603.0
2007-01-05 18:36:00,2.26815,2.26817,2.26755,2.26755,2738137.0
2007-01-05 18:37:00,2.2681,2.26881,2.2681,2.26881,6479930.0
2007-01-05 18:38:00,2.26903,2.26921,2.26903,2.2692,21417708.0
2007-01-05 18:39:00,2.2691,2.2691,2.26888,2.26897,6825905.0
2007-01-05 18:40:00,2.26897,2.26944,2.26897,2.26928,5012650.0
2007-01-05 18:41:00,2.2693,2.2693,2.26888,2.26888,3296655.0
2007-01-05 18:42:00,2.26872,2.26872,2.26837,2.26837,2116888.0
2007-01-05 18:43:00,2.26829,2.26829,2.26786,2.26786,7578787.0
2007-01-05 18:44:00,2.26783,2.26783,2.26747,2.26747,1794833.0
2007-01-05 18:45:00,2.26713,2.26717,2.26705,2.26705,3637886.0
2007-01-05 18:46:00,2.26698,2.26698,2.26645,2.26645,5568671.0
2007-01-05 18:47:00,2.26636,2.2667,2.26636,2.2667,15674516.0
2007-01-05 18:48:00,2.26682,2.26722,2.26682,2.26722,23054915.0
2007-01-05 18:49:00,2.26726,2.26746,2.26726,2.26738,7237008.0
2007-01-05 18:50:00,2.26742,2.26753,2.2669,2.26753,851192.0
2007-01-05 18:51:00,2.2676,2.26767,2.26745,2.26749,3753115.0
2007-01-05 18:52:00,2.2673,2.26764,2.2673,2.26764,2734215.0
2007-01-05 18:53:00,2.26758,2.26776,2.26754,2.26761,11645179.0
2007-01-05 18:54:00,2.2676,2.26797,2.2676,2.26784,2818963.0
2007-01-05 18:55:00,2.26798,2.26798,2.26775,2.26775,4773832.0
2007-01-05 18:56:00,2.26773,2.26789,2.26773,2.26789,5750337.0
2007-01-05 18:57:00,2.2679,2.26803,2.2677,2.2677,12088737.0
2007-01-05 18:58:00,2.26781,2.26822,2.26661,2.26822,1180671.0
2007-01-05 18:59:00,2.26828,2.26846,2.26827,2.26846,6040065.0
2007-01-05 19:00:00,2.2684,2.2684,2.26821,2.26821,6210542.0
2007-01-05 19:01:00,2.2682,2.2683,2.26813,2.26822,3390627.0
2007-01-05 19:02:00,2.26823,2.26823,2.26805,2.26805,8648430.0
2007-01-05 19:03:00,2.26785,2.26804,2.26785,2.26795,8041160.0
2007-01-05 19:04:00,2.26801,2.26805,2.26799,2.26803,4470687.0
2007-01-05 19:05:00,2.26797,2.26797,2.2672,2.2672,20901671.0
2007-01-05 19:06:00,2.26779,2.26801,2.26779,2.26797,4965529.0
2007-01-05 19:07:00,2.26815,2.26849,2.26815,2.26849,4241648.0
2007-01-05 19:08:00,2.26856,2.26863,2.26853,2.26856,4783984.0
2007-01-05 19:09:00,2.2684,2.26854,2.26837,2.26854,21762425.0
2007-01-05 19:10:00,2.26868,2.26868,2.26853,2.26853,3307629.0
2007-01-05 19:11:00,2.26868,2.26868,2.26854,2.26854,7784372.0
2007-01-05 19:12:00,2.26869,2.26894,2.26853,2.26894,211502.0
2007-01-05 19:13:00,2.26886,2.2691,2.26884,2.26885,3421137.0
2007-01-05 19:14:00,2.2688,2.26885,2.26859,2.26862,4453696.0
2007-01-05 19:15:00,2.26859,2.26865,2.26857,2.26865,2051118.0
2007-01-05 19:16:00,2.26862,2.26867,2.26858,2.26858,4725514.0
2007-01-05 19:17:00,2.26849,2.26859,2.2683,2.2683,1325632.0
2007-01-05 19:18:00,2.26834,2.26844,2.26819,2.26819,8308874.0
2007-01-05 19:19:00,2.2683,2.26833,2.26824,2.26827,6255090.0
2007-01-05 19:20:00,2.26831,2.26855,2.26831,2.26855,26700196.0
2007-01-05 19:21:00,2.26862,2.26869,2.26852,2.26869,9073098.0
2007-01-05 19:22:00,2.26869,2.26882,2.26857,2.26882,4513798.0
2007-01-05 19:23:00,2.26876,2.26905,2.26876,2.26905,2197615.0
2007-01-05 19:24:00,2.26908,2.2691,2.26891,2.26909,1443768.0
2007-01-05 19:25:00,2.26906,2.26906,2.26895,2.269,1183038.0
2007-01-05 19:26:00,2.26894,2.269,2.26882,2.26894,1200028.0
2007-01-05 19:27:00,2.26897,2.26911,2.26897,2.26911,5045975.0
2007-01-05 19:28:00,2.26909,2.26913,2.26896,2.26904,10216190.0
2007-01-05 19:29:00,2.26895,2.26926,2.26885,2.26926,6665459.0
2007-01-05 19:30:00,2.26922,2.26951,2.26922,2.26951,6518003.0
2007-01-05 19:31:00,2.26958,2.26984,2.26958,2.26984,1906544.0
2007-01-05 19:32:00,2.26987,2.26998,2.26965,2.26965,7470263.0
2007-01-05 19:33:00,2.26959,2.26959,2.26947,2.2695,4561586.0
2007-01-05 19:34:00,2.26953,2.2696,2.26936,2.26954,4050654.0
2007-01-05 19:35:00,2.26939,2.26939,2.26884,2.26884,6993859.0
2007-01-05 19:36:00,2.26861,2.26861,2.26818,2.26818,1837338.0
2007-01-05 19:37:00,2.26843,2.26849,2.26836,2.26836,3444406.0
2007-01-05 19:38:00,2.26834,2.26834,2.26813,2.26817,4543169.0
2007-01-05 19:39:00,2.26819,2.26832,2.26818,2.26822,1259154.0
2007-01-05 19:41:00,2.26827,2.26848,2.26826,2.26848,2891799.0
2007-01-05 19:42:00,2.26836,2.26839,2.26818,2.26835,3130676.0
2007-01-05 19:43:00,2.26838,2.26858,2.26838,2.26858,6143968.0
2007-01-05 19:44:00,2.26859,2.26859,2.26836,2.26848,5706004.0
2007-01-05 19:45:00,2.2685,2.26853,2.2684,2.2684,1729017.0
2007-01-05 19:46:00,2.2684,2.2684,2.26819,2.26822,7632945.0
2007-01-05 19:47:00,2.26828,2.26838,2.26797,2.26825,6125225.0
2007-01-05 19:48:00,2.26821,2.26832,2.2681,2.26832,13995980.0
2007-01-05 19:49:00,2.26845,2.26856,2.26836,2.26836,570183.0
2007-01-05 19:50:00,2.26837,2.26846,2.26815,2.26815,7397480.0
2007-01-05 19:51:00,2.2681,2.26833,2.2681,2.26815,3872964.0
2007-01-05 19:52:00,2.2682,2.2683,2.2682,2.2683,1612638.0
2007-01-05 19:53:00,2.2683,2.2684,2.2683,2.26834,2796723.0
2007-01-05 19:54:00,2.26842,2.26843,2.26838,2.26838,1063724.0
2007-01-05 19:55:00,2.26832,2.26832,2.26811,2.26811,584687.0
2007-01-05 19:56:00,2.26815,2.2684,2.26815,2.2684,1444951.0
2007-01-05 19:57:00,2.2683,2.26843,2.2683,2.26839,4111994.0
2007-01-05 19:58:00,2.26831,2.26843,2.26831,2.26833,5243348.0
2007-01-05 19:59:00,2.26834,2.26859,2.2683,2.26859,6355529.0
2007-01-05 20:00:00,2.26874,2.26897,2.2687,2.2687,1513113.0
2007-01-05 20:01:00,2.2685,2.26867,2.26843,2.26843,1349536.0
2007-01-05 20:02:00,2.2687,2.26881,2.26866,2.26881,18231063.0
2007-01-05 20:03:00,2.26878,2.26878,2.26857,2.26857,4826701.0
2007-01-05 20:04:00,2.26873,2.269,2.26855,2.269,4352734.0
2007-01-05 20:05:00,2.26904,2.26922,2.26904,2.26922,1644580.0
2007-01-05 20:06:00,2.26921,2.26921,2.2686,2.26896,4787116.0
2007-01-05 20:07:00,2.26882,2.26901,2.26882,2.26889,3067828.0
2007-01-05 20:08:00,2.26875,2.26875,2.26841,2.26849,1684477.0
2007-01-05 20:09:00,2.26859,2.2689,2.26859,2.2689,2279724.0
2007-01-05 20:10:00,2.26904,2.26935,2.26904,2.26905,4481821.0
2007-01-05 20:11:00,2.26908,2.26908,2.26882,2.26891,5649890.0
2007-01-05 20:12:00,2.26885,2.26885,2.26857,2.26857,3406358.0
2007-01-05 20:13:00,2.26851,2.26851,2.26814,2.26847,2700673.0
2007-01-05 20:14:00,2.26853,2.2688,2.26853,2.2688,1676369.0
2007-01-05 20:15:00,2.2686,2.26868,2.26844,2.26844,2162706.0
2007-01-05 20:16:00,2.26838,2.26853,2.26821,2.26853,1858589.0
2007-01-05 20:17:00,2.26868,2.26892,2.26868,2.26879,10462207.0
2007-01-05 20:18:00,2.26874,2.26874,2.26856,2.26869,11358037.0
2007-01-05 20:19:00,2.26878,2.26895,2.26878,2.26879,7711365.0
2007-01-05 20:20:00,2.26893,2.26899,2.26893,2.26894,2381901.0
2007-01-05 20:21:00,2.26883,2.26905,2.26883,2.26898,9620384.0
2007-01-05 20:22:00,2.26876,2.2691,2.26876,2.2691,1371718.0
2007-01-05 20:23:00,2.26911,2.26918,2.26897,2.26906,13550626.0
2007-01-05 20:24:00,2.26905,2.26905,2.26889,2.26891,2445779.0
2007-01-05 20:25:00,2.2688,2.26888,2.26867,2.26888,4148526.0
2007-01-05 20:26:00,2.26889,2.26889,2.26871,2.26871,2725908.0
2007-01-05 20:27:00,2.26867,2.26867,2.26866,2.26866,796826.0
2007-01-05 20:28:00,2.26857,2.26857,2.26824,2.26824,9081875.0
2007-01-05 20:29:00,2.26816,2.26827,2.26801,2.26827,14357701.0
2007-01-05 20:30:00,2.26832,2.26847,2.26832,2.26847,1071341.0
2007-01-05 20:31:00,2.26847,2.26847,2.26815,2.26838,11548593.0
2007-01-05 20:32:00,2.26852,2.26857,2.26852,2.26857,2251327.0
2007-01-05 20:33:00,2.26853,2.2686,2.26839,2.26854,5268172.0
2007-01-05 20:34:00,2.26855,2.26855,2.26845,2.26845,827873.0
2007-01-05 20:35:00,2.2684,2.26854,2.2684,2.26851,13426691.0
2007-01-05 20:36:00,2.26857,2.26857,2.26836,2.26844,3265887.0
2007-01-05 20:37:00,2.26842,2.26842,2.26817,2.26834,947434.0
2007-01-05 20:38:00,2.26849,2.26856,2.26849,2.26851,652298.0
2007-01-05 20:39:00,2.26842,2.26842,2.26805,2.26805,2780552.0
2007-01-05 20:40:00,2.26815,2.26823,2.26815,2.26823,397486.0
2007-01-05 20:41:00,2.26816,2.26837,2.26816,2.26837,5874505.0
2007-01-05 20:42:00,2.26836,2.26836,2.26823,2.26828,2193652.0
2007-01-05 20:43:00,2.26823,2.26835,2.26823,2.26825,2667642.0
2007-01-05 20:44:00,2.26834,2.26847,2.26832,2.26847,10380248.0
2007-01-05 20:45:00,2.2685,2.26868,2.2682,2.26868,2938590.0
2007-01-05 20:46:00,2.26853,2.26855,2.26835,2.26835,2819474.0
2007-01-05 20:47:00,2.26825,2.26832,2.26804,2.26832,14047844.0
2007-01-05 20:48:00,2.26827,2.26872,2.26827,2.26853,1065463.0
2007-01-05 20:49:00,2.26853,2.26853,2.26834,2.26834,743440.0
2007-01-05 20:50:00,2.26825,2.26825,2.26806,2.26808,2889651.0
2007-01-05 20:51:00,2.26803,2.26803,2.26765,2.26781,13842521.0
2007-01-05 20:52:00,2.26811,2.26834,2.26797,2.26809,6206793.0
2007-01-05 20:53:00,2.26785,2.26785,2.26764,2.26768,2700571.0
2007-01-05 20:54:00,2.26772,2.26794,2.26772,2.26794,1038500.0
2007-01-05 20:55:00,2.26803,2.26814,2.26796,2.26814,15690634.0
2007-01-05 20:56:00,2.26806,2.26826,2.26797,2.26826,9942988.0
2007-01-05 20:57:00,2.26842,2.2685,2.26814,2.26814,4060547.0
2007-01-05 20:58:00,2.26804,2.26804,2.26776,2.26776,1962219.0
2007-01-05 20:59:00,2.26776,2.26776,2.26748,2.26748,13259936.0
2007-01-05 21:00:00,2.26743,2.26749,2.26725,2.26734,6000756.0
2007-01-05 21:01:00,2.26733,2.26744,2.26724,2.26744,8036703.0
2007-01-05 21:02:00,2.26763,2.26769,2.26747,2.26747,956123.0
2007-01-05 21:03:00,2.26726,2.26726,2.26694,2.26696,5329503.0
2007-01-05 21:04:00,2.26681,2.26684,2.26672,2.26672,18309005.0
2007-01-05 21:05:00,2.26649,2.26666,2.26649,2.26666,1934963.0
2007-01-05 21:06:00,2.26657,2.26657,2.26624,2.26624,6655666.0
2007-01-05 21:07:00,2.2663,2.26632,2.26607,2.2662,8176634.0
2007-01-05 21:08:00,2.26615,2.26624,2.26614,2.26623,5403459.0
2007-01-05 21:09:00,2.26619,2.26624,2.26611,2.26613,7081571.0
2007-01-05 21:10:00,2.26616,2.26619,2.26608,2.26611,7581495.0
2007-01-05 21:11:00,2.26612,2.26612,2.26603,2.26612,2617829.0
2007-01-05 21:12:00,2.26622,2.26634,2.26622,2.26634,5187096.0
2007-01-05 21:13:00,2.26643,2.26648,2.26643,2.26646,2301093.0
2007-01-05 21:14:00,2.26642,2.2666,2.26624,2.2666,7871308.0
2007-01-05 21:15:00,2.26663,2.26667,2.26646,2.26646,3393637.0
2007-01-05 21:16:00,2.26654,2.26684,2.26653,2.26684,6516938.0
2007-01-05 21:17:00,2.26702,2.26724,2.26702,2.26702,430692.0
2007-01-05 21:18:00,2.267,2.267,2.2664,2.2664,4985465.0
2007-01-05 21:19:00,2.26647,2.2665,2.26612,2.26612,2922530.0
2007-01-05 21:20:00,2.2663,2.26644,2.26626,2.26637,5134446.0
2007-01-05 21:21:00,2.26636,2.26645,2.26629,2.26638,13344357.0
2007-01-05 21:22:00,2.26624,2.26624,2.26603,2.26603,1971796.0
2007-01-05 21:23:00,2.26592,2.26592,2.2657,2.26575,5677417.0
2007-01-05 21:24:00,2.26586,2.26603,2.26586,2.26596,2499487.0
2007-01-05 21:25:00,2.26592,2.26592,2.26563,2.26576,1654402.0
2007-01-05 21:26:00,2.26567,2.26567,2.2655,2.2656,4060065.0
2007-01-05 21:27:00,2.26567,2.26567,2.26546,2.26546,2710016.0
2007-01-05 21:28:00,2.26556,2.26556,2.26541,2.26553,2124871.0
2007-01-05 21:29:00,2.26564,2.26576,2.26557,2.26557,8689619.0
2007-01-05 21:30:00,2.26557,2.26557,2.26538,2.26547,5303234.0
2007-01-05 21:31:00,2.26547,2.2655,2.26529,2.26529,1605378.0
2007-01-05 21:32:00,2.26518,2.26518,2.26503,2.2651,17919691.0
2007-01-05 21:33:00,2.26525,2.26531,2.26522,2.26522,5645444.0
2007-01-05 21:34:00,2.26504,2.26526,2.26502,2.26526,9396568.0
2007-01-05 21:35:00,2.26519,2.26524,2.26511,2.26516,11076301.0
2007-01-05 21:36:00,2.26503,2.26509,2.26463,2.26494,7714549.0
2007-01-05 21:37:00,2.26483,2.26502,2.26483,2.26491,2676285.0
2007-01-05 21:38:00,2.26488,2.26488,2.26461,2.26463,9437499.0
2007-01-05 21:39:00,2.26455,2.26455,2.26449,2.26449,484103.0
2007-01-05 21:40:00,2.26453,2.26456,2.26443,2.2645,5428742.0
2007-01-05 21:41:00,2.26442,2.26453,2.26435,2.26435,15573765.0
2007-01-05 21:42:00,2.26433,2.26433,2.26382,2.26421,19103374.0
2007-01-05 21:43:00,2.26425,2.26425,2.26409,2.26409,22554485.0
2007-01-05 21:44:00,2.26403,2.26414,2.26383,2.26383,4531502.0
2007-01-05 21:45:00,2.26359,2.26393,2.26359,2.26392,5692434.0
2007-01-05 21:46:00,2.26395,2.26418,2.26395,2.26408,7104389.0
2007-01-05 21:47:00,2.26423,2.26433,2.26418,2.26428,1895493.0
2007-01-05 21:48:00,2.26425,2.26425,2.26405,2.26409,2528414.0
2007-01-05 21:49:00,2.26396,2.26396,2.2636,2.26394,8129973.0
2007-01-05 21:50:00,2.26391,2.26408,2.26383,2.26402,16240459.0
2007-01-05 21:51:00,2.26405,2.26405,2.26402,2.26402,5996431.0
2007-01-05 21:52:00,2.26412,2.26418,2.2641,2.2641,2717022.0
2007-01-05 21:53:00,2.26414,2.26416,2.26399,2.26416,3140341.0
2007-01-05 21:54:00,2.26414,2.26418,2.26402,2.26414,6071476.0
2007-01-05 21:55:00,2.26403,2.26406,2.26399,2.26404,3965910.0
2007-01-05 21:56:00,2.2641,2.2641,2.26389,2.26389,2768085.0
2007-01-05 21:57:00,2.26384,2.26386,2.26351,2.26351,5999418.0
2007-01-05 21:58:00,2.26343,2.26358,2.26343,2.26347,2326586.0
2007-01-05 21:59:00,2.26338,2.26338,2.26318,2.26338,19805937.0
2007-01-05 22:00:00,2.26327,2.26357,2.26327,2.26354,1222390.0
2007-01-05 22:01:00,2.26351,2.26361,2.26337,2.26337,2962511.0
2007-01-05 22:02:00,2.2633,2.2633,2.26301,2.26303,8533549.0
2007-01-05 22:03:00,2.263,2.263,2.26271,2.26271,886844.0
2007-01-05 22:04:00,2.26268,2.2627,2.26249,2.2626,1325603.0
2007-01-05 22:05:00,2.26249,2.26306,2.26249,2.26306,2004682.0
2007-01-05 22:06:00,2.26313,2.26327,2.26281,2.26327,750806.0
2007-01-05 22:07:00,2.26312,2.26322,2.26311,2.26311,442642.0
2007-01-05 22:08:00,2.26306,2.26322,2.26306,2.26322,2465173.0
2007-01-05 22:09:00,2.2633,2.26342,2.26325,2.26325,3160695.0
2007-01-05 22:10:00,2.26327,2.26328,2.26313,2.26315,1846297.0
2007-01-05 22:11:00,2.26304,2.26325,2.26286,2.26325,4307824.0
2007-01-05 22:12:00,2.26323,2.26344,2.26323,2.26344,8895805.0
2007-01-05 22:13:00,2.26337,2.26337,2.26323,2.26326,4057892.0
2007-01-05 22:14:00,2.2632,2.2632,2.26266,2.26266,815775.0
2007-01-05 22:15:00,2.26264,2.26265,2.2626,2.2626,7875778.0
2007-01-05 22:16:00,2.26247,2.26265,2.26247,2.26255,10729564.0
2007-01-05 22:17:00,2.2626,2.26273,2.2626,2.26266,6187780.0
2007-01-05 22:18:00,2.26265,2.26265,2.26232,2.26257,8341728.0
2007-01-05 22:19:00,2.26259,2.26259,2.26238,2.26247,1461809.0
2007-01-05 22:20:00,2.26244,2.26257,2.26244,2.26257,5881822.0
2007-01-05 22:21:00,2.26253,2.26253,2.26214,2.26214,534813.0
2007-01-05 22:22:00,2.26253,2.26253,2.26234,2.26234,3731802.0
2007-01-05 22:23:00,2.26238,2.26245,2.26224,2.2624,1825236.0
2007-01-05 22:24:00,2.26244,2.26244,2.2621,2.2621,2769245.0
2007-01-05 22:25:00,2.2623,2.26292,2.2623,2.26292,1805999.0
2007-01-05 22:26:00,2.26291,2.26308,2.26287,2.26303,2945653.0
2007-01-05 22:27:00,2.26315,2.26315,2.26296,2.26296,3649239.0
2007-01-05 22:28:00,2.26274,2.26291,2.26258,2.26289,2341990.0
2007-01-05 22:29:00,2.2629,2.2629,2.26263,2.26265,16351995.0
2007-01-05 22:30:00,2.26273,2.26291,2.26264,2.26291,1756375.0
2007-01-05 22:31:00,2.26295,2.26329,2.26285,2.26329,7015857.0
2007-01-05 22:32:00,2.26333,2.26369,2.26333,2.26336,5036213.0
2007-01-05 22:33:00,2.2631,2.2631,2.26285,2.26292,6373755.0
2007-01-05 22:34:00,2.26296,2.26296,2.26271,2.26292,7285052.0
2007-01-05 22:35:00,2.26295,2.26323,2.26293,2.26323,12066675.0
2007-01-05 22:37:00,2.26346,2.26356,2.26318,2.26318,3044897.0
2007-01-05 22:38:00,2.26333,2.26333,2.26285,2.26285,1430044.0
2007-01-05 22:39:00,2.26297,2.26311,2.26261,2.26295,1062269.0
2007-01-05 22:40:00,2.26271,2.26271,2.26243,2.26247,7474067.0
2007-01-05 22:41:00,2.26251,2.26261,2.26244,2.26258,3388222.0
2007-01-05 22:42:00,2.26264,2.26272,2.26254,2.26272,5543842.0
2007-01-05 22:43:00,2.26272,2.26273,2.26265,2.26273,3480643.0
2007-01-05 22:44:00,2.26277,2.26304,2.26277,2.26304,2532857.0
2007-01-05 22:45:00,2.26303,2.2631,2.2627,2.2631,11078594.0
2007-01-05 22:46:00,2.26311,2.26357,2.2631,2.26319,10836183.0
2007-01-05 22:47:00,2.26321,2.26326,2.26278,2.26278,15898210.0
2007-01-05 22:48:00,2.26282,2.26305,2.26274,2.26282,8916925.0
2007-01-05 22:49:00,2.26278,2.26314,2.26278,2.26302,6513838.0
2007-01-05 22:50:00,2.26155,2.26308,2.26155,2.26308,932896.0
2007-01-05 22:51:00,2.26326,2.26336,2.26308,2.26308,11868197.0
2007-01-05 22:52:00,2.26309,2.2635,2.26309,2.2635,6787272.0
2007-01-05 22:53:00,2.2637,2.2641,2.26362,2.26383,11326717.0
2007-01-05 22:54:00,2.26376,2.26382,2.26371,2.26371,1298032.0
2007-01-05 22:55:00,2.26364,2.26364,2.26344,2.26344,207785.0
2007-01-05 22:56:00,2.2635,2.26397,2.26349,2.26372,13491954.0
2007-01-05 22:57:00,2.26365,2.26365,2.26333,2.26337,4194235.0
2007-01-05 22:58:00,2.26337,2.26337,2.263,2.263,2621927.0
2007-01-05 22:59:00,2.26306,2.26306,2.26282,2.26282,2587971.0
2007-01-05 23:00:00,2.26288,2.26288,2.26248,2.26248,7579489.0
2007-01-05 23:01:00,2.26257,2.26257,2.26246,2.26246,933522.0
2007-01-05 23:02:00,2.26245,2.26245,2.26211,2.26211,1383195.0
2007-01-05 23:03:00,2.26215,2.26215,2.26162,2.26162,6780577.0
2007-01-05 23:04:00,2.26167,2.26172,2.26167,2.26172,844511.0
2007-01-05 23:05:00,2.2617,2.262,2.2617,2.262,2568916.0
2007-01-05 23:06:00,2.26197,2.26201,2.26189,2.26199,5512628.0
2007-01-05 23:07:00,2.26203,2.26221,2.26171,2.26171,9733279.0
2007-01-05 23:08:00,2.26211,2.26212,2.26183,2.26183,12050576.0
2007-01-05 23:09:00,2.26176,2.26186,2.26159,2.26186,20280889.0
2007-01-05 23:10:00,2.26195,2.26197,2.26181,2.26185,6652705.0
2007-01-05 23:11:00,2.26181,2.26182,2.26167,2.26175,4835766.0
2007-01-05 23:12:00,2.26166,2.26188,2.26166,2.26182,2141745.0
2007-01-05 23:13:00,2.26182,2.26182,2.2616,2.26169,5058455.0
2007-01-05 23:14:00,2.26161,2.26161,2.26141,2.26159,2567463.0
2007-01-05 23:15:00,2.26195,2.26235,2.26195,2.26223,1128004.0
2007-01-05 23:16:00,2.26249,2.26294,2.26249,2.26293,3586530.0
2007-01-05 23:17:00,2.26274,2.26274,2.26243,2.26243,1966169.0
2007-01-05 23:18:00,2.26233,2.26233,2.26221,2.26221,15737528.0
2007-01-05 23:19:00,2.26201,2.26203,2.26167,2.26203,2507189.0
2007-01-05 23:20:00,2.26209,2.26209,2.26207,2.26207,501968.0
2007-01-05 23:21:00,2.26213,2.26215,2.262,2.26211,4841977.0
2007-01-05 23:22:00,2.26213,2.26226,2.26197,2.26226,6405445.0
2007-01-05 23:23:00,2.26231,2.26239,2.26218,2.26239,1718656.0
2007-01-05 23:24:00,2.26242,2.26266,2.26238,2.26266,10306656.0
2007-01-05 23:25:00,2.26292,2.26305,2.26285,2.26285,7070938.0
2007-01-05 23:26:00,2.26291,2.26294,2.26291,2.26294,610602.0
2007-01-05 23:27:00,2.26293,2.26293,2.2625,2.2625,1648597.0
2007-01-05 23:28:00,2.2625,2.26254,2.26239,2.26239,3959775.0
2007-01-05 23:29:00,2.26237,2.26252,2.26204,2.26252,5075229.0
2007-01-05 23:30:00,2.2628,2.26292,2.2626,2.2626,2730571.0
2007-01-05 23:31:00,2.26256,2.26256,2.26225,2.26225,8394348.0
2007-01-05 23:32:00,2.26222,2.26222,2.26193,2.26193,2660580.0
2007-01-05 23:33:00,2.26183,2.26186,2.26169,2.26171,4789463.0
2007-01-05 23:34:00,2.26179,2.26179,2.26156,2.26167,8356268.0
2007-01-05 23:35:00,2.26166,2.26166,2.26159,2.26163,3645267.0
2007-01-05 23:36:00,2.26176,2.26186,2.2617,2.26185,15793794.0
2007-01-05 23:37:00,2.26187,2.26204,2.26187,2.26204,18908702.0
2007-01-05 23:38:00,2.2619,2.26212,2.26187,2.26187,7748065.0
2007-01-05 23:39:00,2.26191,2.26191,2.26181,2.26184,1313826.0
2007-01-05 23:40:00,2.26201,2.26219,2.262,2.26217,3234767.0
2007-01-05 23:41:00,2.26202,2.26221,2.26202,2.26221,3947092.0
2007-01-05 23:42:00,2.26208,2.26212,2.26208,2.26212,2080530.0
2007-01-05 23:43:00,2.26211,2.26218,2.26211,2.26214,16650432.0
2007-01-05 23:44:00,2.2621,2.26212,2.26201,2.26212,9011959.0
2007-01-05 23:45:00,2.26206,2.26229,2.26206,2.26229,9017185.0
2007-01-05 23:46:00,2.26228,2.26228,2.26196,2.26212,6225501.0
2007-01-05 23:47:00,2.26219,2.26237,2.26211,2.26225,1557995.0
2007-01-05 23:48:00,2.26234,2.26235,2.26206,2.26206,1097504.0
2007-01-05 23:49:00,2.26202,2.26202,2.26175,2.26175,2018583.0
2007-01-05 23:50:00,2.26171,2.26171,2.26111,2.26159,10724493.0
2007-01-05 23:51:00,2.26151,2.26156,2.26136,2.26156,4401071.0
2007-01-05 23:52:00,2.26155,2.2616,2.26142,2.26142,17069940.0
2007-01-05 23:53:00,2.26147,2.26147,2.26128,2.26128,2475808.0
2007-01-05 23:54:00,2.26141,2.26155,2.26131,2.26155,2423967.0
2007-01-05 23:55:00,2.26133,2.26166,2.26123,2.26166,1002618.0
2007-01-05 23:56:00,2.26177,2.26182,2.26159,2.26162,2325744.0
2007-01-05 23:57:00,2.26161,2.26195,2.26156,2.26156,4615624.0
2007-01-05 23:58:00,2.26156,2.26184,2.26149,2.26184,20199156.0
2007-01-05 23:59:00,2.262,2.26222,2.262,2.26206,10512871.0
2007-01-08 00:07:00,2.26275,2.26341,2.26275,2.26341,13351819.0
2007-01-08 00:08:00,2.26335,2.26361,2.26316,2.2636,3425435.0
2007-01-08 00:10:00,2.26357,2.26357,2.26341,2.26346,7975796.0
2007-01-08 00:11:00,2.26348,2.26364,2.26332,2.26364,6858353.0
2007-01-08 00:12:00,2.2637,2.2639,2.2637,2.2639,1626402.0
2007-01-08 00:13:00,2.26375,2.26375,2.26353,2.26362,5674811.0
2007-01-08 00:14:00,2.2637,2.26398,2.2637,2.26398,252798.0
2007-01-08 00:15:00,2.26387,2.26406,2.26363,2.26406,2297898.0
2007-01-08 00:16:00,2.26409,2.26409,2.2638,2.26399,6073328.0
2007-01-08 00:17:00,2.26372,2.26389,2.2637,2.26389,940593.0
2007-01-08 00:18:00,2.26395,2.26421,2.26395,2.26421,3745433.0
2007-01-08 00:19:00,2.26427,2.2647,2.26427,2.2647,6899612.0
2007-01-08 00:20:00,2.26464,2.26466,2.26424,2.26426,10708991.0
2007-01-08 00:21:00,2.26391,2.26392,2.26357,2.26392,6784155.0
2007-01-08 00:22:00,2.26389,2.26406,2.26389,2.26406,3287694.0
2007-01-08 00:23:00,2.26398,2.26416,2.26389,2.26402,7612796.0
2007-01-08 00:24:00,2.26399,2.26399,2.26378,2.2638,5387434.0
2007-01-08 00:25:00,2.26387,2.26395,2.26384,2.26384,2063930.0
2007-01-08 00:26:00,2.26402,2.26411,2.26353,2.26353,9685603.0
2007-01-08 00:27:00,2.2638,2.2638,2.26351,2.26351,2160681.0
2007-01-08 00:28:00,2.26366,2.26381,2.26366,2.26377,10262793.0
2007-01-08 00:29:00,2.26389,2.26389,2.26378,2.26378,2075585.0
2007-01-08 00:30:00,2.26379,2.26396,2.26363,2.26363,4076579.0
2007-01-08 00:31:00,2.26367,2.26401,2.26367,2.26398,4508744.0
2007-01-08 00:32:00,2.26413,2.26413,2.26399,2.26399,450334.0
2007-01-08 00:33:00,2.26402,2.26415,2.26397,2.26397,2786257.0
2007-01-08 00:34:00,2.264,2.264,2.26379,2.26392,5830193.0
2007-01-08 00:35:00,2.26382,2.26431,2.26382,2.26431,2309968.0
2007-01-08 00:36:00,2.26408,2.2641,2.26391,2.2641,10446917.0
2007-01-08 00:37:00,2.26415,2.2645,2.26405,2.2645,2139974.0
2007-01-08 00:38:00,2.26439,2.2644,2.26406,2.26406,4223203.0
2007-01-08 00:39:00,2.26399,2.26399,2.26347,2.2638,7441544.0
2007-01-08 00:40:00,2.26371,2.26415,2.2636,2.26415,5447702.0
2007-01-08 00:41:00,2.26404,2.26423,2.26404,2.26417,3143305.0
2007-01-08 00:42:00,2.26426,2.26426,2.26401,2.26401,2322478.0
2007-01-08 00:43:00,2.26437,2.2647,2.26426,2.26426,7063592.0
2007-01-08 00:44:00,2.26423,2.26438,2.26417,2.26431,5178178.0
2007-01-08 00:45:00,2.26435,2.26453,2.26399,2.26399,15368780.0
2007-01-08 00:46:00,2.26401,2.26425,2.2638,2.26425,13379697.0
2007-01-08 00:47:00,2.26422,2.26422,2.26396,2.26396,1002604.0
2007-01-08 00:48:00,2.26398,2.26422,2.26398,2.26422,4198401.0
2007-01-08 00:49:00,2.26423,2.2644,2.26421,2.2644,6215227.0
2007-01-08 00:50:00,2.26448,2.26448,2.26408,2.26428,13479738.0
2007-01-08 00:51:00,2.26443,2.26478,2.26441,2.26478,10775828.0
2007-01-08 00:52:00,2.26485,2.26518,2.26485,2.26516,3871589.0
2007-01-08 00:53:00,2.26521,2.26521,2.26486,2.26488,4070894.0
2007-01-08 00:54:00,2.26487,2.26487,2.26479,2.26479,5439430.0
2007-01-08 00:55:00,2.2647,2.2647,2.26464,2.26464,33201.0
2007-01-08 00:56:00,2.2646,2.2646,2.26385,2.26402,7049644.0
2007-01-08 00:57:00,2.26401,2.26401,2.26388,2.26391,6235300.0
2007-01-08 00:58:00,2.26385,2.26394,2.26364,2.26385,3407290.0
2007-01-08 00:59:00,2.26361,2.26406,2.26361,2.26406,5299113.0
2007-01-08 01:00:00,2.26407,2.26407,2.26387,2.26393,4846639.0
2007-01-08 01:01:00,2.26388,2.26403,2.26388,2.26403,1881635.0
2007-01-08 01:02:00,2.26405,2.26448,2.26405,2.26448,3547362.0
2007-01-08 01:03:00,2.2644,2.2644,2.26389,2.26395,4574776.0
2007-01-08 01:04:00,2.26395,2.26395,2.26366,2.2637,12878640.0
2007-01-08 01:05:00,2.26378,2.26412,2.26378,2.26409,6531020.0
2007-01-08 01:06:00,2.26406,2.26406,2.26396,2.26396,9730429.0
2007-01-08 01:07:00,2.26412,2.26412,2.26378,2.26407,9252704.0
2007-01-08 01:08:00,2.26428,2.26437,2.26419,2.26437,5570228.0
2007-01-08 01:09:00,2.26435,2.26435,2.26417,2.26421,4607120.0
2007-01-08 01:10:00,2.26419,2.2642,2.26393,2.26418,639715.0
2007-01-08 01:11:00,2.26416,2.26416,2.26385,2.26385,9958935.0
2007-01-08 01:12:00,2.26394,2.26418,2.26394,2.26406,5347305.0
2007-01-08 01:13:00,2.26397,2.26412,2.26379,2.26387,1151328.0
2007-01-08 01:14:00,2.26384,2.26387,2.26351,2.26351,2198339.0
2007-01-08 01:15:00,2.26366,2.26385,2.26366,2.26385,25701196.0
2007-01-08 01:16:00,2.26388,2.26429,2.26388,2.26429,11516125.0
2007-01-08 01:17:00,2.26435,2.26441,2.26435,2.26441,2823074.0
2007-01-08 01:18:00,2.26426,2.26429,2.26426,2.26429,1763333.0
2007-01-08 01:19:00,2.2638,2.26409,2.2638,2.26409,8400861.0
2007-01-08 01:20:00,2.26392,2.2641,2.26389,2.26389,6597379.0
2007-01-08 01:21:00,2.26387,2.26404,2.26386,2.26404,8116153.0
2007-01-08 01:22:00,2.26412,2.26434,2.26412,2.26434,649142.0
2007-01-08 01:24:00,2.26431,2.26431,2.26393,2.26395,3881143.0
2007-01-08 01:25:00,2.2639,2.26438,2.2639,2.26438,1065743.0
2007-01-08 01:26:00,2.26395,2.26395,2.26371,2.26373,8767416.0
2007-01-08 01:27:00,2.26364,2.26395,2.26364,2.26395,3269542.0
2007-01-08 01:28:00,2.26401,2.26437,2.26395,2.26437,2609436.0
2007-01-08 01:29:00,2.26432,2.26498,2.26432,2.26498,1069830.0
2007-01-08 01:31:00,2.26477,2.26478,2.26439,2.26439,7389206.0
2007-01-08 01:33:00,2.26472,2.26499,2.26468,2.26499,132921.0
2007-01-08 01:34:00,2.26496,2.26496,2.26446,2.26446,8576938.0
2007-01-08 01:35:00,2.26443,2.26443,2.26416,2.26424,1960199.0
2007-01-08 01:36:00,2.26383,2.26383,2.26367,2.26383,235680.0
2007-01-08 01:37:00,2.26401,2.26419,2.26401,2.26419,478977.0
2007-01-08 01:38:00,2.26387,2.26387,2.26375,2.26379,10679453.0
2007-01-08 01:39:00,2.2638,2.26407,2.2638,2.26407,9049196.0
2007-01-08 01:40:00,2.26398,2.26398,2.26384,2.26384,389540.0
2007-01-08 01:41:00,2.26381,2.26398,2.26381,2.26395,2377116.0
2007-01-08 01:42:00,2.26399,2.26445,2.26399,2.26445,3682504.0
2007-01-08 01:43:00,2.26446,2.26511,2.26442,2.26511,883833.0
2007-01-08 01:44:00,2.26487,2.26496,2.26467,2.26467,1668417.0
2007-01-08 01:45:00,2.26457,2.26466,2.26422,2.26422,6261007.0
2007-01-08 01:46:00,2.26383,2.26385,2.26359,2.26362,12388567.0
2007-01-08 01:47:00,2.26363,2.26394,2.26363,2.26394,16537014.0
2007-01-08 01:48:00,2.26396,2.26396,2.26371,2.26373,6136542.0
2007-01-08 01:49:00,2.26373,2.26378,2.26364,2.26373,5886989.0
2007-01-08 01:50:00,2.26383,2.26393,2.26364,2.26364,11537080.0
2007-01-08 01:51:00,2.26365,2.26378,2.26365,2.26378,1466825.0
2007-01-08 01:52:00,2.26372,2.26393,2.26357,2.26357,11861562.0
2007-01-08 01:54:00,2.26381,2.26381,2.26366,2.26368,3884247.0
2007-01-08 01:56:00,2.26378,2.26419,2.26378,2.26419,7239521.0
2007-01-08 01:57:00,2.26398,2.26406,2.26347,2.26347,2572754.0
2007-01-08 01:58:00,2.264,2.264,2.26344,2.26344,8992656.0
2007-01-08 01:59:00,2.26365,2.2637,2.26324,2.26324,1179710.0
2007-01-08 02:00:00,2.26355,2.26368,2.26346,2.26366,1109270.0
2007-01-08 02:01:00,2.26386,2.26394,2.26386,2.26389,9605487.0
2007-01-08 02:02:00,2.26367,2.26371,2.26352,2.26352,2746613.0
2007-01-08 02:03:00,2.26365,2.26365,2.26348,2.26364,4050331.0
2007-01-08 02:04:00,2.26357,2.26363,2.26353,2.26363,1092758.0
2007-01-08 02:05:00,2.26355,2.26355,2.2634,2.2634,3922689.0
2007-01-08 02:06:00,2.26333,2.26345,2.26328,2.26328,2826609.0
2007-01-08 02:07:00,2.26325,2.26335,2.26302,2.26302,12078987.0
2007-01-08 02:08:00,2.26304,2.26304,2.26295,2.26298,1433288.0
2007-01-08 02:09:00,2.26293,2.26295,2.26288,2.26295,10414374.0
2007-01-08 02:10:00,2.26301,2.26314,2.26278,2.26314,4644459.0
2007-01-08 02:11:00,2.26319,2.26349,2.26319,2.26335,24302614.0
2007-01-08 02:12:00,2.26328,2.26328,2.26284,2.26284,16241420.0
2007-01-08 02:13:00,2.26298,2.26317,2.26296,2.26309,11550036.0
2007-01-08 02:14:00,2.26302,2.26302,2.26224,2.26224,6236062.0
2007-01-08 02:15:00,2.26228,2.26253,2.26228,2.26236,1562188.0
2007-01-08 02:16:00,2.26257,2.26261,2.26247,2.26253,1953938.0
2007-01-08 02:17:00,2.2625,2.2625,2.26225,2.26225,2984182.0
2007-01-08 02:18:00,2.2621,2.2621,2.26185,2.26185,2500649.0
2007-01-08 02:19:00,2.26194,2.26215,2.26194,2.26215,424660.0
2007-01-08 02:20:00,2.26214,2.26216,2.26203,2.26204,5031029.0
2007-01-08 02:21:00,2.26216,2.26223,2.26216,2.2622,10755820.0
2007-01-08 02:22:00,2.26216,2.26233,2.26216,2.26233,478977.0
2007-01-08 02:23:00,2.26224,2.26243,2.26224,2.26238,257856.0
2007-01-08 02:24:00,2.2624,2.2625,2.26229,2.2625,1825989.0
2007-01-08 02:25:00,2.2625,2.26288,2.2625,2.26288,7503589.0
2007-01-08 02:26:00,2.26289,2.26297,2.26276,2.26296,559753.0
2007-01-08 02:27:00,2.26304,2.26304,2.26277,2.26277,8333724.0
2007-01-08 02:28:00,2.2628,2.2628,2.26238,2.26238,6866017.0
2007-01-08 02:29:00,2.26232,2.26236,2.26208,2.26222,2038061.0
2007-01-08 02:30:00,2.26223,2.2623,2.26219,2.26228,4150402.0
2007-01-08 02:31:00,2.26251,2.26271,2.26235,2.26262,1642737.0
2007-01-08 02:32:00,2.26249,2.26249,2.2621,2.2621,2976641.0
2007-01-08 02:33:00,2.26218,2.26223,2.26211,2.26216,9304274.0
2007-01-08 02:34:00,2.26226,2.26246,2.26222,2.26246,2092412.0
2007-01-08 02:35:00,2.26243,2.26243,2.26235,2.26236,4139002.0
2007-01-08 02:36:00,2.26239,2.26243,2.26215,2.26215,9643116.0
2007-01-08 02:37:00,2.26198,2.26198,2.26162,2.26164,681595.0
2007-01-08 02:38:00,2.26165,2.26167,2.2615,2.2615,8716735.0
2007-01-08 02:39:00,2.26146,2.26146,2.2611,2.2611,6959262.0
2007-01-08 02:40:00,2.26134,2.26141,2.26128,2.26132,8609205.0
2007-01-08 02:41:00,2.26138,2.26138,2.2612,2.2612,1622201.0
2007-01-08 02:43:00,2.26123,2.26128,2.26123,2.26125,10190674.0
2007-01-08 02:44:00,2.26131,2.26138,2.26126,2.26126,26556310.0
2007-01-08 02:45:00,2.26109,2.26127,2.26109,2.26127,2171843.0
2007-01-08 02:46:00,2.26137,2.2615,2.26116,2.26135,1093691.0
2007-01-08 02:47:00,2.26129,2.26131,2.26129,2.26131,2553731.0
2007-01-08 02:48:00,2.26116,2.26127,2.26096,2.26096,9464869.0
2007-01-08 02:49:00,2.26077,2.26077,2.26025,2.26025,702058.0
2007-01-08 02:50:00,2.26017,2.26057,2.26017,2.26057,4589680.0
2007-01-08 02:51:00,2.26067,2.26103,2.26067,2.26103,5647027.0
2007-01-08 02:52:00,2.26107,2.26113,2.26098,2.26112,8829759.0
2007-01-08 02:53:00,2.2611,2.26119,2.26103,2.26119,10270666.0
2007-01-08 02:54:00,2.26129,2.26136,2.2611,2.26136,6365515.0
2007-01-08 02:55:00,2.26137,2.26203,2.26137,2.26203,12188755.0
2007-01-08 02:56:00,2.26223,2.26239,2.26223,2.2623,4443687.0
2007-01-08 02:57:00,2.26222,2.26222,2.26189,2.26189,3701032.0
2007-01-08 02:58:00,2.26186,2.26208,2.26169,2.26208,2033979.0
2007-01-08 02:59:00,2.26228,2.26243,2.26228,2.26233,4430603.0
2007-01-08 03:00:00,2.26233,2.26234,2.26208,2.2621,4952905.0
2007-01-08 03:01:00,2.26216,2.26235,2.26216,2.26221,3194234.0
2007-01-08 03:02:00,2.26219,2.2622,2.26196,2.2622,6046059.0
2007-01-08 03:03:00,2.26234,2.26248,2.26225,2.26248,7796553.0
2007-01-08 03:04:00,2.26267,2.26286,2.26267,2.26286,36182.0
2007-01-08 03:05:00,2.2631,2.2633,2.2631,2.2633,5720297.0
2007-01-08 03:06:00,2.26331,2.26331,2.2631,2.2631,4387211.0
2007-01-08 03:07:00,2.26296,2.26301,2.26286,2.26286,4999513.0
2007-01-08 03:08:00,2.26282,2.26282,2.26252,2.26252,13960097.0
2007-01-08 03:09:00,2.26249,2.26282,2.26249,2.26273,20428863.0
2007-01-08 03:10:00,2.2626,2.26265,2.26255,2.26265,6242069.0
2007-01-08 03:11:00,2.26263,2.26275,2.26258,2.26275,4160540.0
2007-01-08 03:12:00,2.26266,2.26309,2.26266,2.26309,665552.0
2007-01-08 03:13:00,2.26308,2.26308,2.26282,2.26282,14519476.0
2007-01-08 03:14:00,2.26277,2.26277,2.26244,2.26246,14019606.0
2007-01-08 03:15:00,2.26258,2.26284,2.26257,2.26284,5504015.0
2007-01-08 03:16:00,2.2629,2.26304,2.26284,2.26304,6438423.0
2007-01-08 03:17:00,2.26319,2.26319,2.26294,2.26294,2284330.0
2007-01-08 03:18:00,2.26278,2.26278,2.26252,2.26252,3269507.0
2007-01-08 03:19:00,2.26245,2.26253,2.26242,2.26242,4663255.0
2007-01-08 03:20:00,2.26252,2.2627,2.26252,2.26268,2144021.0
2007-01-08 03:21:00,2.26279,2.26279,2.26248,2.26257,4576509.0
2007-01-08 03:22:00,2.26262,2.26266,2.26229,2.26244,5441993.0
2007-01-08 03:23:00,2.26253,2.2627,2.26253,2.2627,11581949.0
2007-01-08 03:24:00,2.26274,2.26274,2.26255,2.26255,2706104.0
2007-01-08 03:26:00,2.26269,2.26276,2.26262,2.26269,2718035.0
2007-01-08 03:27:00,2.2626,2.2626,2.26256,2.26256,427222.0
2007-01-08 03:28:00,2.26246,2.26267,2.26246,2.26251,4856467.0
2007-01-08 03:29:00,2.26248,2.26264,2.26248,2.26263,4065602.0
2007-01-08 03:30:00,2.26261,2.26261,2.26236,2.26237,1996138.0
2007-01-08 03:31:00,2.26243,2.26257,2.26243,2.26257,10035981.0
2007-01-08 03:32:00,2.26263,2.26273,2.26263,2.26273,972496.0
2007-01-08 03:33:00,2.26226,2.26255,2.26226,2.26255,9680761.0
2007-01-08 03:34:00,2.26274,2.26288,2.26274,2.26286,1997610.0
2007-01-08 03:35:00,2.26301,2.26304,2.26293,2.26295,5581678.0
2007-01-08 03:36:00,2.26291,2.26301,2.26269,2.26298,7959844.0
2007-01-08 03:37:00,2.26305,2.26306,2.26291,2.26291,548160.0
2007-01-08 03:38:00,2.26325,2.26325,2.26301,2.26314,6559811.0
2007-01-08 03:39:00,2.26308,2.26308,2.26289,2.26289,10538272.0
2007-01-08 03:40:00,2.26287,2.26291,2.26282,2.26282,6750825.0
2007-01-08 03:41:00,2.2628,2.2628,2.2627,2.2627,4439192.0
2007-01-08 03:42:00,2.26267,2.26267,2.26246,2.26246,972692.0
2007-01-08 03:43:00,2.26254,2.26273,2.26246,2.26273,5677598.0
2007-01-08 03:44:00,2.2627,2.26272,2.26225,2.26243,2120223.0
2007-01-08 03:45:00,2.26238,2.26238,2.26229,2.26229,4062307.0
2007-01-08 03:46:00,2.26229,2.26248,2.26229,2.26248,5472864.0
2007-01-08 03:47:00,2.26243,2.26254,2.26243,2.26248,1326756.0
2007-01-08 03:48:00,2.26243,2.26243,2.26237,2.26237,165053.0
2007-01-08 03:49:00,2.26238,2.2625,2.26221,2.2625,8158547.0
2007-01-08 03:50:00,2.2626,2.26268,2.2626,2.26266,7661093.0
2007-01-08 03:51:00,2.26263,2.26263,2.2622,2.26233,3790456.0
2007-01-08 03:52:00,2.2624,2.26247,2.26238,2.2624,12368523.0
2007-01-08 03:53:00,2.26229,2.26235,2.26208,2.26235,7245885.0
2007-01-08 03:54:00,2.26242,2.26265,2.26242,2.2626,3821929.0
2007-01-08 03:55:00,2.26252,2.26252,2.26227,2.26227,6171050.0
2007-01-08 03:56:00,2.26229,2.26235,2.26222,2.26235,7723703.0
2007-01-08 03:57:00,2.26238,2.26258,2.26238,2.26258,2405337.0
2007-01-08 03:58:00,2.26237,2.26237,2.2621,2.2621,25605630.0
2007-01-08 03:59:00,2.26206,2.26206,2.26183,2.26183,20930419.0
2007-01-08 04:00:00,2.26172,2.26175,2.26157,2.26164,10217583.0
2007-01-08 04:01:00,2.26151,2.26151,2.26128,2.26129,21610310.0
2007-01-08 04:02:00,2.26127,2.26142,2.26119,2.26119,4702143.0
2007-01-08 04:03:00,2.26129,2.26135,2.26114,2.26132,2199284.0
2007-01-08 04:04:00,2.26118,2.26118,2.26095,2.26095,552438.0
2007-01-08 04:05:00,2.26114,2.26129,2.26114,2.26129,965395.0
2007-01-08 04:06:00,2.2612,2.2612,2.26099,2.26099,1996973.0
2007-01-08 04:07:00,2.26105,2.26108,2.26105,2.26108,13754813.0
2007-01-08 04:08:00,2.26117,2.26126,2.26109,2.26126,4485853.0
2007-01-08 04:09:00,2.26138,2.26147,2.26103,2.26147,9807491.0
2007-01-08 04:10:00,2.26136,2.26155,2.26136,2.26155,1969157.0
2007-01-08 04:11:00,2.2615,2.26154,2.26147,2.26148,1218771.0
2007-01-08 04:12:00,2.26142,2.26157,2.26133,2.26157,1529697.0
2007-01-08 04:13:00,2.26155,2.26155,2.26136,2.2615,6368147.0
2007-01-08 04:14:00,2.2614,2.2614,2.2611,2.2611,9572383.0
2007-01-08 04:15:00,2.26121,2.26133,2.26121,2.26123,8245914.0
2007-01-08 04:16:00,2.26119,2.26119,2.26114,2.26114,15810875.0
2007-01-08 04:17:00,2.26118,2.26118,2.26116,2.26116,2192570.0
2007-01-08 04:18:00,2.26124,2.26124,2.2611,2.2611,4309053.0
2007-01-08 04:19:00,2.26121,2.26123,2.26101,2.26108,3394298.0
2007-01-08 04:20:00,2.26105,2.26124,2.26105,2.26124,1207561.0
2007-01-08 04:21:00,2.26124,2.2615,2.26124,2.2615,8215528.0
2007-01-08 04:22:00,2.26166,2.26166,2.26145,2.26164,20744601.0
2007-01-08 04:23:00,2.26167,2.26167,2.26158,2.26167,14811433.0
2007-01-08 04:24:00,2.26161,2.26182,2.26161,2.26182,3773177.0
2007-01-08 04:25:00,2.2619,2.26195,2.26178,2.26178,7977344.0
2007-01-08 04:26:00,2.26174,2.26182,2.26162,2.26182,4774660.0
2007-01-08 04:27:00,2.26195,2.262,2.26191,2.26191,2474958.0
2007-01-08 04:28:00,2.26187,2.26187,2.26163,2.26176,8059864.0
2007-01-08 04:29:00,2.26177,2.26181,2.26173,2.26173,2156408.0
2007-01-08 04:30:00,2.26177,2.26178,2.2616,2.26178,2090409.0
2007-01-08 04:31:00,2.26175,2.26182,2.26163,2.26182,3766193.0
2007-01-08 04:32:00,2.26179,2.26184,2.26174,2.26184,1607918.0
2007-01-08 04:33:00,2.26169,2.26205,2.26169,2.26205,1275322.0
2007-01-08 04:34:00,2.26197,2.26197,2.26174,2.26185,6575782.0
2007-01-08 04:35:00,2.26181,2.26195,2.26177,2.26195,12017125.0
2007-01-08 04:36:00,2.26197,2.26214,2.26189,2.26214,1615581.0
2007-01-08 04:37:00,2.26201,2.26203,2.26163,2.26203,6271857.0
2007-01-08 04:38:00,2.26213,2.26234,2.26209,2.26234,4449938.0
2007-01-08 04:39:00,2.26217,2.26217,2.26207,2.26207,488581.0
2007-01-08 04:40:00,2.26202,2.26204,2.26168,2.26188,5695903.0
2007-01-08 04:41:00,2.26193,2.26193,2.26177,2.26177,662699.0
2007-01-08 04:42:00,2.26181,2.26187,2.26172,2.26172,2167536.0
2007-01-08 04:43:00,2.26187,2.26196,2.26182,2.26196,3457229.0
2007-01-08 04:44:00,2.26193,2.26193,2.26174,2.26174,1067982.0
2007-01-08 04:45:00,2.26162,2.26187,2.26158,2.26177,2598646.0
2007-01-08 04:46:00,2.26192,2.26202,2.26189,2.26202,4871394.0
2007-01-08 04:47:00,2.26192,2.2621,2.26192,2.26196,2143031.0
2007-01-08 04:48:00,2.26209,2.26218,2.26201,2.26217,4910904.0
2007-01-08 04:49:00,2.2622,2.2622,2.26209,2.26215,7137332.0
2007-01-08 04:50:00,2.2621,2.26222,2.26204,2.26217,18613150.0
2007-01-08 04:51:00,2.26216,2.26216,2.26199,2.262,12797977.0
2007-01-08 04:52:00,2.26154,2.262,2.26154,2.2619,9365228.0
2007-01-08 04:53:00,2.262,2.26218,2.262,2.26218,4660940.0
2007-01-08 04:54:00,2.26215,2.26215,2.262,2.262,2641015.0
2007-01-08 04:56:00,2.262,2.26231,2.262,2.26221,6334627.0
2007-01-08 04:57:00,2.26231,2.26254,2.26231,2.26254,706173.0
2007-01-08 04:58:00,2.26255,2.2629,2.26255,2.2629,13987444.0
2007-01-08 04:59:00,2.26272,2.26278,2.26263,2.26263,7309760.0
2007-01-08 05:00:00,2.26286,2.26304,2.26286,2.26296,1672680.0
2007-01-08 05:01:00,2.26288,2.26289,2.26276,2.26276,2503990.0
2007-01-08 05:02:00,2.26262,2.26294,2.26262,2.26273,2058646.0
2007-01-08 05:03:00,2.26282,2.26282,2.26273,2.26273,6655276.0
2007-01-08 05:04:00,2.26268,2.26268,2.26257,2.26257,206814.0
2007-01-08 05:05:00,2.26258,2.26258,2.26241,2.26241,1198553.0
2007-01-08 05:06:00,2.26241,2.26241,2.26219,2.26229,8953030.0
2007-01-08 05:07:00,2.2621,2.2622,2.26188,2.26188,7240530.0
2007-01-08 05:08:00,2.2619,2.26216,2.2619,2.26212,11352781.0
2007-01-08 05:09:00,2.26212,2.26222,2.2607,2.2607,900045.0
2007-01-08 05:10:00,2.26205,2.26205,2.26194,2.26194,1793032.0
2007-01-08 05:11:00,2.26195,2.26211,2.26183,2.26193,9138066.0
2007-01-08 05:12:00,2.26187,2.26197,2.26176,2.26176,17648989.0
2007-01-08 05:13:00,2.26171,2.26191,2.26171,2.26191,10909613.0
2007-01-08 05:14:00,2.26194,2.26202,2.26186,2.26202,12164921.0
2007-01-08 05:15:00,2.26206,2.26221,2.26194,2.26221,2450115.0
2007-01-08 05:16:00,2.26225,2.26225,2.26191,2.26191,3414403.0
2007-01-08 05:17:00,2.2619,2.26194,2.26182,2.26192,5491670.0
2007-01-08 05:18:00,2.26188,2.262,2.26187,2.262,2910241.0
2007-01-08 05:19:00,2.26204,2.26261,2.26204,2.26261,7816425.0
2007-01-08 05:20:00,2.26272,2.26302,2.26272,2.26299,1907733.0
2007-01-08 05:21:00,2.26295,2.26301,2.26292,2.26301,1436656.0
2007-01-08 05:22:00,2.26276,2.2629,2.26276,2.2629,5298927.0
2007-01-08 05:23:00,2.26272,2.26296,2.26272,2.26274,9059740.0
2007-01-08 05:24:00,2.26271,2.26271,2.26252,2.26255,11916527.0
2007-01-08 05:25:00,2.26247,2.26247,2.26222,2.26223,7288320.0
2007-01-08 05:26:00,2.26224,2.26238,2.26224,2.26234,6857924.0
2007-01-08 05:27:00,2.26235,2.26265,2.26235,2.26265,6687946.0
2007-01-08 05:28:00,2.2626,2.26263,2.26235,2.26263,6629364.0
2007-01-08 05:29:00,2.26266,2.26282,2.26262,2.26282,1741573.0
2007-01-08 05:30:00,2.26281,2.2629,2.26276,2.2628,16319356.0
2007-01-08 05:31:00,2.26269,2.26277,2.26239,2.26277,2321101.0
2007-01-08 05:32:00,2.26279,2.26297,2.26279,2.26297,3561275.0
2007-01-08 05:33:00,2.26282,2.26301,2.26282,2.26301,2783848.0
2007-01-08 05:34:00,2.26305,2.26305,2.2628,2.2628,1734202.0
2007-01-08 05:35:00,2.26262,2.26297,2.26262,2.26297,2592925.0
2007-01-08 05:36:00,2.26288,2.26309,2.26288,2.26309,2866475.0
2007-01-08 05:37:00,2.26315,2.26315,2.26294,2.26304,3602089.0
2007-01-08 05:38:00,2.26265,2.26297,2.26265,2.2629,536797.0
2007-01-08 05:39:00,2.26299,2.26314,2.26299,2.26307,6453612.0
2007-01-08 05:40:00,2.26307,2.26307,2.26284,2.26302,1514042.0
2007-01-08 05:41:00,2.26302,2.26311,2.26289,2.26301,8427691.0
2007-01-08 05:42:00,2.26296,2.26296,2.26281,2.26281,4126047.0
2007-01-08 05:43:00,2.26281,2.26294,2.26281,2.26283,10341749.0
2007-01-08 05:44:00,2.26305,2.2631,2.26294,2.26294,8686202.0
2007-01-08 05:45:00,2.26291,2.26315,2.26291,2.26315,887483.0
2007-01-08 05:46:00,2.26317,2.26337,2.26312,2.26337,3279724.0
2007-01-08 05:47:00,2.26334,2.26334,2.26314,2.26314,8405636.0
2007-01-08 05:48:00,2.26317,2.2632,2.26286,2.26299,4490594.0
2007-01-08 05:49:00,2.26306,2.26313,2.26301,2.26312,1858563.0
2007-01-08 05:50:00,2.26302,2.26302,2.2629,2.2629,3121983.0
2007-01-08 05:51:00,2.26289,2.26298,2.26286,2.26295,2658728.0
2007-01-08 05:52:00,2.263,2.263,2.26281,2.26281,807051.0
2007-01-08 05:53:00,2.26296,2.26311,2.26272,2.26305,830997.0
2007-01-08 05:54:00,2.26299,2.26299,2.26273,2.26273,2012734.0
2007-01-08 05:55:00,2.26288,2.26302,2.26288,2.263,1138019.0
2007-01-08 05:56:00,2.26302,2.26302,2.26282,2.26286,928243.0
2007-01-08 05:57:00,2.26273,2.26273,2.26258,2.26258,8899312.0
2007-01-08 05:58:00,2.26255,2.26255,2.26246,2.2625,2906903.0
2007-01-08 05:59:00,2.26257,2.26275,2.26257,2.26259,1170648.0
2007-01-08 06:00:00,2.26274,2.26288,2.26266,2.26288,19313444.0
2007-01-08 06:01:00,2.26285,2.26301,2.26285,2.26301,2340018.0
2007-01-08 06:02:00,2.26306,2.26306,2.26281,2.26284,6077208.0
2007-01-08 06:03:00,2.26286,2.26301,2.26286,2.26301,15743187.0
2007-01-08 06:04:00,2.26295,2.26295,2.26271,2.26277,4080576.0
2007-01-08 06:05:00,2.26283,2.26286,2.2627,2.26274,6598712.0
2007-01-08 06:07:00,2.26268,2.26268,2.2625,2.26255,2901252.0
2007-01-08 06:08:00,2.26262,2.26283,2.26261,2.26283,8449919.0
2007-01-08 06:09:00,2.26259,2.26259,2.26236,2.26248,15090558.0
2007-01-08 06:10:00,2.26265,2.26284,2.26261,2.26284,7818786.0
2007-01-08 06:11:00,2.26285,2.26293,2.26268,2.2629,2615509.0
2007-01-08 06:12:00,2.2629,2.2629,2.26275,2.2628,1952909.0
2007-01-08 06:13:00,2.26271,2.26286,2.26271,2.26286,7475257.0
2007-01-08 06:14:00,2.26301,2.26318,2.26301,2.26318,693080.0
2007-01-08 06:15:00,2.26321,2.26341,2.26321,2.26341,22908617.0
2007-01-08 06:16:00,2.26339,2.26339,2.26312,2.26312,21579109.0
2007-01-08 06:17:00,2.26308,2.26339,2.26308,2.26339,20435453.0
2007-01-08 06:18:00,2.26338,2.26338,2.26329,2.26329,15075601.0
2007-01-08 06:21:00,2.26324,2.26324,2.26306,2.26311,10299574.0
2007-01-08 06:22:00,2.26311,2.26311,2.26288,2.26288,1231210.0
2007-01-08 06:23:00,2.26299,2.26299,2.26287,2.26287,330554.0
2007-01-08 06:24:00,2.26291,2.26291,2.26268,2.26276,10701741.0
2007-01-08 06:25:00,2.26279,2.26279,2.26248,2.26249,9728303.0
2007-01-08 06:26:00,2.26258,2.26258,2.26244,2.26252,5260875.0
2007-01-08 06:27:00,2.26256,2.2628,2.26244,2.2628,6999477.0
2007-01-08 06:28:00,2.26284,2.26311,2.26284,2.26311,1111109.0
2007-01-08 06:29:00,2.2631,2.2631,2.26282,2.26282,4827703.0
2007-01-08 06:30:00,2.26256,2.26275,2.26256,2.26269,8814789.0
2007-01-08 06:31:00,2.26263,2.26274,2.26252,2.26274,2249254.0
2007-01-08 06:32:00,2.26262,2.2628,2.26262,2.2628,2627259.0
2007-01-08 06:33:00,2.26271,2.26271,2.26251,2.26264,3799424.0
2007-01-08 06:34:00,2.26266,2.26271,2.26236,2.26271,1649453.0
2007-01-08 06:35:00,2.2628,2.26293,2.26278,2.26279,2524989.0
2007-01-08 06:36:00,2.26267,2.26268,2.26249,2.26268,5604559.0
2007-01-08 06:37:00,2.26269,2.26296,2.26269,2.26296,3870504.0
2007-01-08 06:38:00,2.26269,2.26269,2.26248,2.26248,9789329.0
2007-01-08 06:39:00,2.26239,2.26239,2.26213,2.26213,5276921.0
2007-01-08 06:40:00,2.26194,2.26221,2.26194,2.26221,3197865.0
2007-01-08 06:41:00,2.26218,2.26239,2.26218,2.26239,5240686.0
2007-01-08 06:42:00,2.26235,2.26235,2.26213,2.26213,15564831.0
2007-01-08 06:43:00,2.26218,2.26222,2.26216,2.26218,6552321.0
2007-01-08 06:44:00,2.26209,2.26237,2.26209,2.26237,3317015.0
2007-01-08 06:45:00,2.26235,2.26236,2.26231,2.26231,4885639.0
2007-01-08 06:46:00,2.26226,2.26226,2.26208,2.26221,2119455.0
2007-01-08 06:47:00,2.26224,2.26239,2.26197,2.26239,1014152.0
2007-01-08 06:48:00,2.26251,2.26251,2.2622,2.2623,2515692.0
2007-01-08 06:49:00,2.26221,2.26236,2.26218,2.26236,7609651.0
2007-01-08 06:50:00,2.26243,2.26256,2.26243,2.26256,6927774.0
2007-01-08 06:51:00,2.26261,2.26261,2.26255,2.26255,5401856.0
2007-01-08 06:52:00,2.26259,2.26266,2.2624,2.26258,8045492.0
2007-01-08 06:53:00,2.26247,2.2626,2.26247,2.2626,7347020.0
2007-01-08 06:54:00,2.26267,2.2628,2.26267,2.26269,1460935.0
2007-01-08 06:55:00,2.26294,2.26309,2.26293,2.26293,17445456.0
2007-01-08 06:56:00,2.263,2.263,2.26274,2.26298,4875586.0
2007-01-08 06:57:00,2.26297,2.26297,2.26284,2.26285,1352721.0
2007-01-08 06:58:00,2.26291,2.263,2.26278,2.263,8560615.0
2007-01-08 07:00:00,2.26296,2.26301,2.26284,2.26301,12087455.0
2007-01-08 07:01:00,2.26294,2.26319,2.26294,2.26315,2340708.0
2007-01-08 07:02:00,2.26307,2.26307,2.26287,2.26294,3197098.0
2007-01-08 07:03:00,2.26302,2.26323,2.26302,2.26323,1746156.0
2007-01-08 07:04:00,2.26325,2.26325,2.26299,2.26303,15698483.0
2007-01-08 07:05:00,2.26315,2.26337,2.26315,2.26333,784972.0
2007-01-08 07:07:00,2.2633,2.2633,2.26288,2.26316,6349808.0
2007-01-08 07:08:00,2.2631,2.2631,2.26285,2.26297,14207658.0
2007-01-08 07:09:00,2.26292,2.26292,2.26274,2.26274,1327125.0
2007-01-08 07:10:00,2.26276,2.26276,2.26249,2.2626,771602.0
2007-01-08 07:11:00,2.26261,2.26268,2.26248,2.26248,804059.0
2007-01-08 07:12:00,2.26262,2.26282,2.26259,2.26282,15214821.0
2007-01-08 07:13:00,2.26292,2.2631,2.26292,2.263,2987365.0
2007-01-08 07:14:00,2.26305,2.26315,2.26274,2.26315,2933015.0
2007-01-08 07:15:00,2.26315,2.26323,2.26303,2.2631,10568365.0
2007-01-08 07:16:00,2.26302,2.2631,2.26302,2.26306,2499899.0
2007-01-08 07:17:00,2.26317,2.26335,2.26317,2.26335,2666205.0
2007-01-08 07:19:00,2.26327,2.26327,2.26301,2.26306,438243.0
2007-01-08 07:20:00,2.26297,2.26303,2.26287,2.26288,2692507.0
2007-01-08 07:21:00,2.26286,2.26291,2.26273,2.26273,587899.0
2007-01-08 07:22:00,2.26278,2.26298,2.26272,2.26298,926224.0
2007-01-08 07:23:00,2.26295,2.26312,2.26291,2.26312,3040013.0
2007-01-08 07:24:00,2.2631,2.26322,2.2631,2.26322,3487252.0
2007-01-08 07:25:00,2.26321,2.26321,2.26297,2.26297,862278.0
2007-01-08 07:26:00,2.26297,2.26325,2.2629,2.26325,5239878.0
2007-01-08 07:27:00,2.26329,2.26358,2.26329,2.26358,13861763.0
2007-01-08 07:28:00,2.26352,2.26355,2.26324,2.26324,5410899.0
2007-01-08 07:29:00,2.26343,2.26343,2.26334,2.26334,984237.0
2007-01-08 07:30:00,2.26331,2.26331,2.26297,2.26303,14676176.0
2007-01-08 07:31:00,2.26287,2.26317,2.26286,2.26317,9356007.0
2007-01-08 07:32:00,2.26316,2.26343,2.26316,2.26343,3594144.0
2007-01-08 07:33:00,2.2634,2.26365,2.2634,2.26365,2698132.0
2007-01-08 07:34:00,2.26371,2.26386,2.26359,2.26386,3829880.0
2007-01-08 07:35:00,2.26396,2.26422,2.26387,2.26422,2682658.0
2007-01-08 07:36:00,2.26428,2.26443,2.26419,2.26443,13309722.0
2007-01-08 07:37:00,2.26437,2.26437,2.26401,2.26401,1272348.0
2007-01-08 07:38:00,2.26416,2.26416,2.26391,2.26391,9165762.0
2007-01-08 07:39:00,2.2641,2.26432,2.2641,2.26432,2426549.0
2007-01-08 07:40:00,2.26421,2.26439,2.26421,2.26429,7550539.0
2007-01-08 07:41:00,2.26428,2.26436,2.26427,2.26436,12142439.0
2007-01-08 07:42:00,2.26437,2.2645,2.26435,2.2644,9910209.0
2007-01-08 07:43:00,2.26438,2.26438,2.26416,2.26416,2007984.0
2007-01-08 07:44:00,2.26414,2.26417,2.26407,2.26407,2327242.0
2007-01-08 07:45:00,2.26427,2.26435,2.26427,2.26435,3067034.0
2007-01-08 07:46:00,2.26434,2.26439,2.26412,2.26412,2854833.0
2007-01-08 07:47:00,2.26411,2.26424,2.26409,2.26424,3360653.0
2007-01-08 07:48:00,2.26425,2.26451,2.26419,2.26451,8713851.0
2007-01-08 07:49:00,2.26439,2.26462,2.26439,2.26462,6938175.0
2007-01-08 07:50:00,2.26471,2.26471,2.26464,2.26464,2105982.0
2007-01-08 07:52:00,2.26463,2.26463,2.26454,2.26457,478461.0
2007-01-08 07:53:00,2.26454,2.26454,2.26426,2.26431,5049700.0
2007-01-08 07:54:00,2.26425,2.26425,2.26417,2.26418,1339510.0
2007-01-08 07:55:00,2.26416,2.26424,2.26399,2.26424,4071018.0
2007-01-08 07:56:00,2.26407,2.26434,2.26407,2.26412,4625050.0
2007-01-08 07:57:00,2.26417,2.26422,2.26414,2.26422,19454768.0
2007-01-08 07:58:00,2.26392,2.26418,2.26392,2.26416,1361518.0
2007-01-08 07:59:00,2.26426,2.26439,2.26422,2.26433,2012061.0
2007-01-08 08:00:00,2.26457,2.2649,2.26457,2.2648,6401620.0
2007-01-08 08:01:00,2.26476,2.265,2.26476,2.26495,5743619.0
2007-01-08 08:04:00,2.26501,2.2652,2.26494,2.26519,13590820.0
2007-01-08 08:05:00,2.26524,2.26524,2.26478,2.26481,1127782.0
2007-01-08 08:07:00,2.2646,2.2646,2.26443,2.26443,1729555.0
2007-01-08 08:08:00,2.26441,2.26444,2.26424,2.26431,3553504.0
2007-01-08 08:09:00,2.26439,2.26452,2.26439,2.2645,7890645.0
2007-01-08 08:10:00,2.26458,2.26476,2.26458,2.26476,6860160.0
2007-01-08 08:11:00,2.26465,2.26465,2.26427,2.26444,15001051.0
2007-01-08 08:13:00,2.26443,2.26447,2.26443,2.26447,1260905.0
2007-01-08 08:14:00,2.26444,2.2645,2.2644,2.2645,1902736.0
2007-01-08 08:15:00,2.26459,2.26501,2.26459,2.26501,5538197.0
2007-01-08 08:16:00,2.26502,2.26516,2.265,2.26511,6535442.0
2007-01-08 08:17:00,2.26507,2.26519,2.26495,2.26519,3252652.0
2007-01-08 08:18:00,2.26523,2.26523,2.26493,2.26497,3143600.0
2007-01-08 08:19:00,2.26509,2.26544,2.26509,2.26544,3907841.0
2007-01-08 08:20:00,2.26546,2.26556,2.26527,2.26556,1338386.0
2007-01-08 08:21:00,2.26564,2.2658,2.26563,2.26568,4512930.0
2007-01-08 08:22:00,2.26559,2.26559,2.26548,2.26552,3251894.0
2007-01-08 08:23:00,2.26517,2.26557,2.26517,2.26557,1714413.0
2007-01-08 08:24:00,2.26567,2.26567,2.2654,2.2654,6776338.0
2007-01-08 08:25:00,2.26537,2.26541,2.26509,2.26541,3896734.0
2007-01-08 08:26:00,2.26538,2.26538,2.26523,2.26532,4656106.0
2007-01-08 08:27:00,2.26524,2.26529,2.26507,2.26529,6811584.0
2007-01-08 08:28:00,2.26544,2.26547,2.26544,2.26546,2009426.0
2007-01-08 08:29:00,2.26551,2.26564,2.26551,2.26556,3585013.0
2007-01-08 08:30:00,2.26559,2.26569,2.26552,2.26555,7113616.0
2007-01-08 08:31:00,2.26568,2.26586,2.26568,2.26576,10362297.0
2007-01-08 08:32:00,2.26576,2.26577,2.26573,2.26577,4924343.0
2007-01-08 08:33:00,2.26568,2.26598,2.26568,2.26598,2223367.0
2007-01-08 08:34:00,2.2659,2.2659,2.26558,2.26578,1076957.0
2007-01-08 08:35:00,2.26587,2.26606,2.26582,2.26606,1499395.0
2007-01-08 08:36:00,2.2661,2.26617,2.26604,2.26607,2087401.0
2007-01-08 08:37:00,2.2662,2.2662,2.26604,2.26614,4189917.0
2007-01-08 08:38:00,2.26614,2.26626,2.26604,2.26626,8964625.0
2007-01-08 08:39:00,2.26619,2.2664,2.26618,2.26619,24522591.0
2007-01-08 08:40:00,2.26609,2.26618,2.26609,2.26616,6869197.0
2007-01-08 08:41:00,2.26595,2.26602,2.26582,2.26582,9105615.0
2007-01-08 08:42:00,2.26578,2.2661,2.26578,2.2661,1370022.0
2007-01-08 08:43:00,2.26622,2.26622,2.26611,2.26611,4379126.0
2007-01-08 08:44:00,2.26608,2.26608,2.26588,2.26591,2152728.0
2007-01-08 08:45:00,2.26588,2.2659,2.26575,2.26578,4451471.0
2007-01-08 08:46:00,2.2657,2.2657,2.26534,2.26538,3292720.0
2007-01-08 08:47:00,2.26555,2.26561,2.26552,2.26552,233292.0
2007-01-08 08:48:00,2.26532,2.26536,2.2653,2.2653,7862207.0
2007-01-08 08:49:00,2.26519,2.26541,2.26519,2.26541,3199796.0
2007-01-08 08:50:00,2.26534,2.26534,2.26521,2.26527,20165332.0
2007-01-08 08:51:00,2.2655,2.26567,2.26549,2.26567,4499184.0
2007-01-08 08:52:00,2.2657,2.26576,2.2657,2.26576,4111717.0
2007-01-08 08:53:00,2.26579,2.26584,2.26577,2.26577,4906649.0
2007-01-08 08:54:00,2.26527,2.26594,2.26527,2.26594,20294855.0
2007-01-08 08:55:00,2.2661,2.26627,2.2661,2.26616,4298325.0
2007-01-08 08:56:00,2.26612,2.26624,2.26611,2.26616,7330135.0
2007-01-08 08:57:00,2.26647,2.26718,2.26647,2.26718,9429164.0
2007-01-08 08:58:00,2.26736,2.26754,2.26736,2.26754,3684263.0
2007-01-08 08:59:00,2.26752,2.26756,2.26741,2.26744,6516151.0
2007-01-08 09:00:00,2.26727,2.26727,2.26705,2.26705,5755184.0
2007-01-08 09:01:00,2.26708,2.26708,2.26549,2.26664,1076273.0
2007-01-08 09:02:00,2.2665,2.2665,2.26625,2.26625,11632734.0
2007-01-08 09:03:00,2.26625,2.26668,2.26625,2.26668,5768220.0
2007-01-08 09:04:00,2.26673,2.2669,2.26666,2.2669,5206457.0
2007-01-08 09:05:00,2.26662,2.26662,2.26623,2.26623,2936114.0
2007-01-08 09:06:00,2.26629,2.26634,2.26614,2.26614,12722800.0
2007-01-08 09:07:00,2.26629,2.26641,2.26613,2.26613,2765465.0
2007-01-08 09:08:00,2.26635,2.26635,2.2661,2.26615,3820743.0
2007-01-08 09:09:00,2.26623,2.26623,2.26569,2.26612,888138.0
2007-01-08 09:10:00,2.2661,2.26625,2.2661,2.26625,7231946.0
2007-01-08 09:11:00,2.26635,2.2665,2.26631,2.2665,23824444.0
2007-01-08 09:12:00,2.26657,2.26668,2.26652,2.26664,16919815.0
2007-01-08 09:13:00,2.26671,2.26682,2.26659,2.26673,5251480.0
2007-01-08 09:14:00,2.26668,2.26668,2.26621,2.26621,3452160.0
2007-01-08 09:15:00,2.26625,2.26625,2.26599,2.26617,1892685.0
2007-01-08 09:16:00,2.26612,2.26633,2.26609,2.26633,7321793.0
2007-01-08 09:17:00,2.26633,2.26649,2.26624,2.26649,2329187.0
2007-01-08 09:18:00,2.26627,2.26632,2.26613,2.26632,3531877.0
2007-01-08 09:19:00,2.2664,2.26697,2.2664,2.26696,3838960.0
2007-01-08 09:20:00,2.267,2.26718,2.26686,2.26716,6323210.0
2007-01-08 09:21:00,2.26727,2.26751,2.26727,2.26751,19588172.0
2007-01-08 09:22:00,2.2675,2.26778,2.26743,2.26758,7047998.0
2007-01-08 09:23:00,2.26714,2.26786,2.26714,2.2676,2526422.0
2007-01-08 09:24:00,2.26748,2.26748,2.26716,2.26716,3613429.0
2007-01-08 09:25:00,2.26704,2.26715,2.2669,2.26715,11883617.0
2007-01-08 09:26:00,2.26699,2.267,2.26676,2.26699,7879065.0
2007-01-08 09:27:00,2.26713,2.26754,2.26699,2.26754,2891770.0
2007-01-08 09:28:00,2.26758,2.26768,2.2675,2.2675,3958045.0
2007-01-08 09:29:00,2.26724,2.26741,2.2672,2.26735,8667214.0
2007-01-08 09:30:00,2.26733,2.26783,2.26731,2.26783,8592530.0
2007-01-08 09:31:00,2.2679,2.26795,2.26788,2.26791,1544288.0
2007-01-08 09:32:00,2.26795,2.26795,2.26765,2.26766,1407957.0
2007-01-08 09:33:00,2.26745,2.26745,2.26699,2.26699,13697747.0
2007-01-08 09:34:00,2.26686,2.26699,2.26686,2.26696,17977144.0
2007-01-08 09:35:00,2.26682,2.26696,2.26672,2.26688,3275310.0
2007-01-08 09:36:00,2.26705,2.26711,2.26697,2.26702,1960626.0
2007-01-08 09:37:00,2.26673,2.26704,2.26669,2.26669,2429249.0
2007-01-08 09:38:00,2.26654,2.26656,2.26638,2.26651,15627890.0
2007-01-08 09:39:00,2.26649,2.26679,2.26649,2.26679,3804436.0
2007-01-08 09:40:00,2.26674,2.26677,2.26636,2.26636,2400532.0
2007-01-08 09:41:00,2.26627,2.26627,2.26551,2.26567,20661976.0
2007-01-08 09:42:00,2.26547,2.26547,2.26519,2.26547,1116766.0
2007-01-08 09:43:00,2.26552,2.26639,2.26552,2.26639,11539537.0
2007-01-08 09:44:00,2.26643,2.26678,2.26643,2.26661,8839165.0
2007-01-08 09:45:00,2.26662,2.26682,2.26658,2.26674,3910589.0
2007-01-08 09:46:00,2.26673,2.26678,2.26659,2.26674,2213910.0
2007-01-08 09:47:00,2.26669,2.26683,2.26666,2.26672,23131155.0
2007-01-08 09:48:00,2.26669,2.26744,2.26665,2.26744,4277988.0
2007-01-08 09:49:00,2.26752,2.26753,2.26733,2.26751,8719997.0
2007-01-08 09:50:00,2.26753,2.26758,2.26743,2.26751,3501761.0
2007-01-08 09:51:00,2.26757,2.26776,2.26757,2.26776,4331704.0
2007-01-08 09:52:00,2.26785,2.26814,2.26785,2.26814,1379512.0
2007-01-08 09:53:00,2.26799,2.26815,2.26773,2.26773,4982416.0
2007-01-08 09:54:00,2.26754,2.26754,2.26703,2.26706,4798272.0
2007-01-08 09:55:00,2.26714,2.26725,2.26696,2.26712,5882893.0
2007-01-08 09:56:00,2.26704,2.26709,2.26698,2.26698,4018283.0
2007-01-08 09:57:00,2.26696,2.26696,2.26672,2.26672,1223185.0
2007-01-08 09:58:00,2.2667,2.2667,2.2663,2.2663,10922649.0
2007-01-08 09:59:00,2.26625,2.2663,2.26608,2.26613,3040152.0
2007-01-08 10:00:00,2.26612,2.26612,2.26518,2.26538,14343605.0
2007-01-08 10:01:00,2.26551,2.26568,2.26551,2.26565,14325430.0
2007-01-08 10:02:00,2.26579,2.26614,2.26578,2.26614,9188316.0
2007-01-08 10:03:00,2.26625,2.26643,2.26618,2.26636,10768103.0
2007-01-08 10:04:00,2.26638,2.26638,2.26604,2.26624,9076395.0
2007-01-08 10:05:00,2.26629,2.26634,2.26623,2.26627,21367342.0
2007-01-08 10:06:00,2.26624,2.26624,2.26607,2.26615,1721679.0
2007-01-08 10:07:00,2.26614,2.26614,2.26592,2.26602,2947700.0
2007-01-08 10:08:00,2.26613,2.26613,2.26588,2.266,9844957.0
2007-01-08 10:09:00,2.26577,2.26577,2.26555,2.26555,9418598.0
2007-01-08 10:10:00,2.26559,2.26574,2.26553,2.26574,1752174.0
2007-01-08 10:11:00,2.26598,2.26623,2.26598,2.26617,6424327.0
2007-01-08 10:12:00,2.26624,2.26626,2.2661,2.26626,5020343.0
2007-01-08 10:13:00,2.26613,2.26631,2.26613,2.26625,7914470.0
2007-01-08 10:14:00,2.26636,2.26676,2.26636,2.26676,5065838.0
2007-01-08 10:15:00,2.26659,2.26683,2.26659,2.26682,27723010.0
2007-01-08 10:16:00,2.26671,2.26671,2.26651,2.26653,22729490.0
2007-01-08 10:17:00,2.26642,2.26642,2.2662,2.26642,27997505.0
2007-01-08 10:18:00,2.26631,2.26658,2.26631,2.26658,11186211.0
2007-01-08 10:19:00,2.26646,2.26675,2.26628,2.26675,10511679.0
2007-01-08 10:20:00,2.26666,2.26673,2.26662,2.26667,11025090.0
2007-01-08 10:21:00,2.26672,2.2668,2.26663,2.2667,8855730.0
2007-01-08 10:22:00,2.26656,2.26656,2.26637,2.2665,3182354.0
2007-01-08 10:23:00,2.26621,2.2665,2.26596,2.26596,4348972.0
2007-01-08 10:24:00,2.26631,2.26644,2.26631,2.26636,2490329.0
2007-01-08 10:25:00,2.26633,2.26653,2.26497,2.26653,3540859.0
2007-01-08 10:26:00,2.26647,2.26651,2.26636,2.26643,2446740.0
2007-01-08 10:27:00,2.26631,2.26631,2.26606,2.26619,5213631.0
2007-01-08 10:28:00,2.26626,2.26641,2.26626,2.26633,6739046.0
2007-01-08 10:29:00,2.26649,2.26658,2.26645,2.26645,14883470.0
2007-01-08 10:30:00,2.26647,2.26651,2.26647,2.26651,370220.0
2007-01-08 10:31:00,2.26664,2.26709,2.26662,2.26709,1362533.0
2007-01-08 10:32:00,2.26717,2.26738,2.26717,2.26738,4812905.0
2007-01-08 10:33:00,2.26737,2.26757,2.26737,2.26757,8769191.0
2007-01-08 10:34:00,2.26752,2.26752,2.26729,2.26742,11655959.0
2007-01-08 10:35:00,2.26714,2.26764,2.26714,2.26751,923618.0
2007-01-08 10:36:00,2.26761,2.2677,2.26757,2.2677,11757155.0
2007-01-08 10:37:00,2.26776,2.26778,2.26755,2.26755,10835048.0
2007-01-08 10:38:00,2.26723,2.26737,2.26718,2.26737,3556580.0
2007-01-08 10:39:00,2.26761,2.26782,2.26756,2.26756,6197309.0
2007-01-08 10:40:00,2.26741,2.26745,2.26718,2.26724,8052900.0
2007-01-08 10:41:00,2.26735,2.26735,2.26724,2.26724,16975658.0
2007-01-08 10:43:00,2.26709,2.26709,2.26677,2.26698,9426269.0
2007-01-08 10:44:00,2.26711,2.26729,2.26708,2.26723,3384228.0
2007-01-08 10:45:00,2.26738,2.26756,2.26736,2.26739,1715426.0
2007-01-08 10:46:00,2.26716,2.26724,2.26707,2.26724,1049995.0
2007-01-08 10:47:00,2.26724,2.26746,2.26723,2.26746,12900669.0
2007-01-08 10:48:00,2.26738,2.26738,2.26682,2.26712,10845169.0
2007-01-08 10:49:00,2.26702,2.26702,2.26679,2.26696,3918137.0
2007-01-08 10:51:00,2.26702,2.26746,2.26702,2.26746,11620495.0
2007-01-08 10:52:00,2.26749,2.26768,2.26738,2.26768,1834431.0
2007-01-08 10:53:00,2.26771,2.26771,2.26737,2.26737,4458227.0
2007-01-08 10:54:00,2.26732,2.26772,2.26717,2.26772,3924211.0
2007-01-08 10:55:00,2.26769,2.26774,2.26763,2.26772,14832223.0
2007-01-08 10:56:00,2.26778,2.26778,2.26754,2.26768,7429292.0
2007-01-08 10:57:00,2.26752,2.2676,2.26741,2.26752,5348808.0
2007-01-08 10:58:00,2.26758,2.26767,2.26743,2.26747,1048899.0
2007-01-08 10:59:00,2.26732,2.26732,2.26714,2.26714,2363785.0
2007-01-08 11:00:00,2.26721,2.26735,2.26715,2.26735,7613339.0
2007-01-08 11:01:00,2.26746,2.26759,2.26706,2.26706,5549924.0
2007-01-08 11:02:00,2.26711,2.26716,2.26704,2.26704,12382859.0
2007-01-08 11:03:00,2.26714,2.26714,2.26675,2.26692,14313044.0
2007-01-08 11:04:00,2.26688,2.26704,2.26682,2.26704,3729068.0
2007-01-08 11:05:00,2.26721,2.26746,2.26721,2.26746,8918757.0
2007-01-08 11:06:00,2.26735,2.26742,2.26735,2.26735,2036512.0
2007-01-08 11:07:00,2.26735,2.26748,2.26733,2.26741,8271558.0
2007-01-08 11:08:00,2.26743,2.26743,2.26718,2.26722,1830319.0
2007-01-08 11:09:00,2.26719,2.26719,2.26709,2.2671,540227.0
2007-01-08 11:10:00,2.26697,2.26713,2.26697,2.2671,17025757.0
2007-01-08 11:11:00,2.2671,2.2673,2.26705,2.26715,4699858.0
2007-01-08 11:12:00,2.26722,2.26722,2.26681,2.26681,1345410.0
2007-01-08 11:13:00,2.26676,2.26676,2.26652,2.26661,16904544.0
2007-01-08 11:14:00,2.26655,2.26655,2.26641,2.26651,2663865.0
2007-01-08 11:16:00,2.26657,2.26658,2.26652,2.26658,2195118.0
2007-01-08 11:17:00,2.26658,2.26681,2.26658,2.26681,2194334.0
2007-01-08 11:18:00,2.26682,2.26695,2.2667,2.26695,1128718.0
2007-01-08 11:19:00,2.26709,2.26709,2.26693,2.26693,1935598.0
2007-01-08 11:20:00,2.26709,2.26724,2.26708,2.26715,2727560.0
2007-01-08 11:21:00,2.26711,2.26728,2.26703,2.26728,3289780.0
2007-01-08 11:22:00,2.26694,2.26756,2.26694,2.26756,908105.0
2007-01-08 11:23:00,2.26739,2.26747,2.26726,2.26747,6985324.0
2007-01-08 11:24:00,2.26755,2.26755,2.26744,2.26749,16506088.0
2007-01-08 11:25:00,2.26746,2.26756,2.26732,2.26732,3201099.0
2007-01-08 11:26:00,2.26722,2.2675,2.26722,2.2675,3872290.0
2007-01-08 11:27:00,2.26756,2.26761,2.26747,2.26749,6685250.0
2007-01-08 11:28:00,2.26737,2.26739,2.26729,2.26729,5088041.0
2007-01-08 11:29:00,2.26725,2.26725,2.26714,2.26719,10123741.0
2007-01-08 11:30:00,2.2672,2.2672,2.26697,2.267,9232996.0
2007-01-08 11:31:00,2.26713,2.26732,2.26709,2.26732,8330647.0
2007-01-08 11:32:00,2.26727,2.26754,2.26727,2.26754,7028710.0
2007-01-08 11:33:00,2.26757,2.26788,2.26757,2.2677,5470730.0
2007-01-08 11:34:00,2.26749,2.26749,2.26735,2.26738,7507337.0
2007-01-08 11:35:00,2.26742,2.26747,2.26733,2.26738,2723567.0
2007-01-08 11:36:00,2.26735,2.26736,2.26718,2.26727,6500442.0
2007-01-08 11:37:00,2.26719,2.26721,2.26712,2.26712,7422294.0
2007-01-08 11:38:00,2.26718,2.26726,2.26707,2.26726,4622155.0
2007-01-08 11:39:00,2.26725,2.26735,2.26713,2.26735,14367657.0
2007-01-08 11:40:00,2.26714,2.26738,2.26714,2.26738,32483091.0
2007-01-08 11:41:00,2.2673,2.26774,2.2673,2.26774,7600064.0
2007-01-08 11:42:00,2.2677,2.26778,2.2676,2.26778,3210958.0
2007-01-08 11:43:00,2.26775,2.26775,2.26747,2.26747,2462913.0
2007-01-08 11:44:00,2.26716,2.26719,2.26706,2.2671,21733850.0
2007-01-08 11:45:00,2.26724,2.26743,2.26717,2.26743,2611597.0
2007-01-08 11:46:00,2.26741,2.26773,2.26741,2.26764,39805308.0
2007-01-08 11:47:00,2.26777,2.26777,2.2674,2.2674,1922655.0
2007-01-08 11:48:00,2.26755,2.26764,2.26749,2.26749,5465368.0
2007-01-08 11:49:00,2.26745,2.26745,2.26722,2.26724,2172807.0
2007-01-08 11:50:00,2.26722,2.26727,2.26706,2.26727,2060278.0
2007-01-08 11:51:00,2.26724,2.26757,2.26714,2.26757,18574731.0
2007-01-08 11:52:00,2.26758,2.26771,2.26743,2.26743,4466156.0
2007-01-08 11:53:00,2.2672,2.2672,2.26706,2.26706,2941614.0
2007-01-08 11:54:00,2.26703,2.26705,2.26655,2.26705,1074389.0
2007-01-08 11:55:00,2.26698,2.26722,2.26698,2.26722,7108533.0
2007-01-08 11:56:00,2.26719,2.2672,2.26704,2.26704,2347378.0
2007-01-08 11:57:00,2.26719,2.26719,2.26702,2.26702,6964915.0
2007-01-08 11:58:00,2.26714,2.26725,2.26706,2.26718,631516.0
2007-01-08 11:59:00,2.26715,2.26722,2.26705,2.26705,2992120.0
2007-01-08 12:00:00,2.2673,2.2676,2.26726,2.2676,3188106.0
2007-01-08 12:01:00,2.26767,2.26778,2.26752,2.26775,13868361.0
2007-01-08 12:02:00,2.26773,2.26788,2.26765,2.26765,1329728.0
2007-01-08 12:03:00,2.26779,2.26779,2.26758,2.2676,2867771.0
2007-01-08 12:04:00,2.26746,2.26778,2.26746,2.26778,1209205.0
2007-01-08 12:05:00,2.2677,2.26775,2.26769,2.26771,5119556.0
2007-01-08 12:06:00,2.26773,2.2678,2.26763,2.2678,3173148.0
2007-01-08 12:07:00,2.26774,2.26801,2.26774,2.26778,2667479.0
2007-01-08 12:08:00,2.26773,2.26773,2.26765,2.26769,11022400.0
2007-01-08 12:09:00,2.26777,2.26793,2.26772,2.26793,6416178.0
2007-01-08 12:10:00,2.26785,2.26785,2.26767,2.2677,12003513.0
2007-01-08 12:11:00,2.26763,2.26763,2.26724,2.26742,19824170.0
2007-01-08 12:12:00,2.26725,2.26757,2.26725,2.26746,7905055.0
2007-01-08 12:13:00,2.26762,2.26781,2.26762,2.26777,4886944.0
2007-01-08 12:14:00,2.26794,2.26884,2.26794,2.26884,15115062.0
2007-01-08 12:15:00,2.26886,2.26926,2.26886,2.26919,4828903.0
2007-01-08 12:16:00,2.2693,2.26948,2.26871,2.26871,2222404.0
2007-01-08 12:17:00,2.26861,2.26861,2.26838,2.26852,5560326.0
2007-01-08 12:18:00,2.2686,2.26865,2.26848,2.26848,3720178.0
2007-01-08 12:19:00,2.26831,2.26844,2.26831,2.26844,2443871.0
2007-01-08 12:20:00,2.26847,2.26865,2.26839,2.26843,19355277.0
2007-01-08 12:21:00,2.2686,2.26873,2.26849,2.26849,5004407.0
2007-01-08 12:22:00,2.26848,2.26848,2.26831,2.26837,620226.0
2007-01-08 12:23:00,2.26832,2.26837,2.26789,2.26825,13856595.0
2007-01-08 12:24:00,2.26826,2.26837,2.26817,2.26837,992299.0
2007-01-08 12:25:00,2.26836,2.26868,2.26836,2.26868,9362252.0
2007-01-08 12:26:00,2.26867,2.26891,2.26867,2.26891,9379352.0
2007-01-08 12:27:00,2.26895,2.26919,2.26895,2.269,2820834.0
2007-01-08 12:28:00,2.26888,2.26913,2.26888,2.26913,210452.0
2007-01-08 12:29:00,2.26917,2.26924,2.26907,2.26924,4138861.0
2007-01-08 12:30:00,2.26914,2.26931,2.26914,2.26931,1805797.0
2007-01-08 12:31:00,2.26926,2.26926,2.26897,2.26897,1732185.0
2007-01-08 12:32:00,2.26899,2.26902,2.26895,2.26902,7441496.0
2007-01-08 12:33:00,2.26903,2.26918,2.26903,2.26909,2626571.0
2007-01-08 12:34:00,2.26909,2.26947,2.26909,2.26928,1644618.0
2007-01-08 12:35:00,2.26935,2.26947,2.26924,2.26933,6606661.0
2007-01-08 12:36:00,2.26928,2.26944,2.26926,2.26944,14809343.0
2007-01-08 12:37:00,2.26936,2.26943,2.26921,2.26921,16745052.0
2007-01-08 12:38:00,2.26915,2.26916,2.26898,2.2691,10694451.0
2007-01-08 12:39:00,2.2692,2.26928,2.26912,2.26918,5982204.0
2007-01-08 12:40:00,2.26926,2.26926,2.26908,2.26908,3809258.0
2007-01-08 12:41:00,2.26908,2.26926,2.26908,2.26926,2620369.0
2007-01-08 12:42:00,2.26918,2.26924,2.26901,2.26901,3354652.0
2007-01-08 12:43:00,2.26877,2.26896,2.26877,2.26896,3731621.0
2007-01-08 12:44:00,2.26898,2.26906,2.26877,2.26877,2948876.0
2007-01-08 12:45:00,2.26905,2.26919,2.26899,2.26919,7931716.0
2007-01-08 12:46:00,2.26934,2.26977,2.26934,2.26977,2482296.0
2007-01-08 12:47:00,2.26991,2.2703,2.26991,2.2703,10566186.0
2007-01-08 12:48:00,2.27049,2.27074,2.27045,2.27046,5159612.0
2007-01-08 12:49:00,2.27033,2.27033,2.27003,2.27009,3002335.0
2007-01-08 12:50:00,2.27001,2.27001,2.26965,2.26965,2785698.0
2007-01-08 12:51:00,2.26952,2.26987,2.26952,2.26987,1126049.0
2007-01-08 12:52:00,2.27003,2.27003,2.26955,2.26955,26315329.0
2007-01-08 12:53:00,2.26958,2.26983,2.26958,2.26972,14290822.0
2007-01-08 12:54:00,2.27003,2.27016,2.26983,2.27006,5488247.0
2007-01-08 12:55:00,2.27021,2.27039,2.27019,2.27035,3256183.0
2007-01-08 12:56:00,2.27032,2.27046,2.27032,2.27039,4224609.0
2007-01-08 12:57:00,2.27054,2.27071,2.27036,2.27071,4884565.0
2007-01-08 12:58:00,2.27074,2.27104,2.27074,2.27093,5040698.0
2007-01-08 12:59:00,2.27083,2.27083,2.27055,2.27066,6627837.0
2007-01-08 13:00:00,2.27058,2.27058,2.27017,2.27033,190650.0
2007-01-08 13:01:00,2.27025,2.27025,2.27006,2.27022,5850910.0
2007-01-08 13:02:00,2.27023,2.27026,2.27005,2.27015,4112201.0
2007-01-08 13:03:00,2.27021,2.27029,2.27016,2.27018,5419444.0
2007-01-08 13:04:00,2.27016,2.27021,2.26987,2.27021,4270538.0
2007-01-08 13:05:00,2.26983,2.27042,2.26983,2.27042,22650012.0
2007-01-08 13:06:00,2.27041,2.27041,2.27024,2.27028,6607394.0
2007-01-08 13:07:00,2.27035,2.27065,2.27034,2.27065,5554886.0
2007-01-08 13:08:00,2.27057,2.27057,2.26852,2.26852,726200.0
2007-01-08 13:09:00,2.27006,2.27078,2.27006,2.27078,2073982.0
2007-01-08 13:10:00,2.27082,2.27108,2.27082,2.271,3600720.0
2007-01-08 13:11:00,2.271,2.27108,2.27085,2.27108,354369.0
2007-01-08 13:12:00,2.27113,2.27135,2.27108,2.27135,18051869.0
2007-01-08 13:13:00,2.27133,2.27133,2.27106,2.27106,6825631.0
2007-01-08 13:14:00,2.27112,2.27112,2.27073,2.2708,1361645.0
2007-01-08 13:15:00,2.27074,2.27077,2.27047,2.27048,17056896.0
2007-01-08 13:16:00,2.27051,2.27051,2.27011,2.27021,10079365.0
2007-01-08 13:17:00,2.27015,2.27015,2.26998,2.26998,1058497.0
2007-01-08 13:18:00,2.26994,2.26995,2.26964,2.26968,18502979.0
2007-01-08 13:19:00,2.26953,2.26953,2.26919,2.26937,11209189.0
2007-01-08 13:20:00,2.26943,2.26957,2.26934,2.26949,1177580.0
2007-01-08 13:21:00,2.26947,2.2696,2.26947,2.2696,1422382.0
2007-01-08 13:22:00,2.26951,2.26992,2.26951,2.26992,6107282.0
2007-01-08 13:23:00,2.27003,2.27016,2.27002,2.27012,9014436.0
2007-01-08 13:24:00,2.27012,2.2703,2.27003,2.27014,5238781.0
2007-01-08 13:25:00,2.27019,2.2703,2.2701,2.2701,7901790.0
2007-01-08 13:26:00,2.27014,2.27014,2.27,2.27,1400500.0
2007-01-08 13:27:00,2.26976,2.26998,2.26976,2.26993,4753473.0
2007-01-08 13:28:00,2.27,2.2701,2.27,2.2701,8215427.0
2007-01-08 13:29:00,2.26994,2.27001,2.26978,2.26978,1278114.0
2007-01-08 13:30:00,2.26965,2.26965,2.26934,2.26934,1313786.0
2007-01-08 13:31:00,2.26956,2.26978,2.26956,2.26977,1398008.0
2007-01-08 13:32:00,2.26973,2.26973,2.26957,2.26971,1495650.0
2007-01-08 13:33:00,2.26974,2.26998,2.26974,2.26998,3019729.0
2007-01-08 13:34:00,2.26997,2.26997,2.26976,2.26979,5314884.0
2007-01-08 13:35:00,2.26973,2.26983,2.2697,2.2697,4018405.0
2007-01-08 13:36:00,2.26989,2.2701,2.26989,2.26991,11566977.0
2007-01-08 13:37:00,2.26994,2.26994,2.26972,2.26977,1849900.0
2007-01-08 13:38:00,2.26971,2.27031,2.26971,2.27031,5358817.0
2007-01-08 13:39:00,2.27039,2.27051,2.2703,2.27044,5625482.0
2007-01-08 13:40:00,2.27047,2.27077,2.27045,2.27077,3686598.0
2007-01-08 13:41:00,2.27064,2.27064,2.27039,2.27062,11045246.0
2007-01-08 13:42:00,2.27064,2.27064,2.27031,2.27031,10411183.0
2007-01-08 13:43:00,2.27026,2.27026,2.27007,2.27011,6436919.0
2007-01-08 13:44:00,2.27004,2.2704,2.27004,2.27032,4771019.0
2007-01-08 13:45:00,2.27042,2.27077,2.27042,2.27077,8750705.0
2007-01-08 13:46:00,2.27083,2.27093,2.27078,2.27079,5147437.0
2007-01-08 13:47:00,2.27074,2.27074,2.27058,2.27063,2074112.0
2007-01-08 13:48:00,2.27072,2.2708,2.27065,2.27079,5505104.0
2007-01-08 13:49:00,2.27074,2.27095,2.27062,2.27095,565137.0
2007-01-08 13:50:00,2.27099,2.27126,2.27095,2.27095,3870721.0
2007-01-08 13:51:00,2.27083,2.27083,2.27054,2.2708,3777569.0
2007-01-08 13:52:00,2.27064,2.27079,2.27049,2.27049,1311037.0
2007-01-08 13:53:00,2.27053,2.27053,2.27043,2.27043,2600264.0
2007-01-08 13:54:00,2.27048,2.27056,2.27033,2.27033,24162898.0
2007-01-08 13:55:00,2.27047,2.27064,2.27047,2.27064,19271965.0
2007-01-08 13:56:00,2.27055,2.27062,2.27044,2.27062,8194800.0
2007-01-08 13:57:00,2.27072,2.27079,2.27036,2.2706,12543681.0
2007-01-08 13:58:00,2.2704,2.27065,2.2704,2.27053,2536415.0
2007-01-08 13:59:00,2.27052,2.27052,2.27016,2.27016,2936227.0
2007-01-08 14:00:00,2.27012,2.27012,2.26962,2.26962,13931588.0
2007-01-08 14:01:00,2.26977,2.26988,2.26969,2.26969,17435296.0
2007-01-08 14:02:00,2.26961,2.26968,2.26961,2.26968,15870629.0
2007-01-08 14:03:00,2.26958,2.26958,2.2693,2.26943,16815115.0
2007-01-08 14:04:00,2.26938,2.26958,2.26933,2.26958,2182937.0
2007-01-08 14:05:00,2.26959,2.2698,2.26954,2.2698,368367.0
2007-01-08 14:06:00,2.26987,2.26987,2.26963,2.26964,2862727.0
2007-01-08 14:07:00,2.26954,2.26955,2.26945,2.26945,1411962.0
2007-01-08 14:08:00,2.26946,2.26954,2.26942,2.26945,11228157.0
2007-01-08 14:09:00,2.26945,2.2695,2.26913,2.26913,4097237.0
2007-01-08 14:10:00,2.26884,2.26904,2.26884,2.26904,13775165.0
2007-01-08 14:11:00,2.26901,2.26911,2.26897,2.26911,5089976.0
2007-01-08 14:12:00,2.26909,2.26909,2.26881,2.26883,3193874.0
2007-01-08 14:13:00,2.26879,2.26879,2.26851,2.26875,6031009.0
2007-01-08 14:14:00,2.26869,2.26885,2.26862,2.26885,21326298.0
2007-01-08 14:15:00,2.26874,2.26882,2.26873,2.26875,5692465.0
2007-01-08 14:16:00,2.26867,2.26867,2.26816,2.26816,1960731.0
2007-01-08 14:17:00,2.26811,2.26816,2.26808,2.26813,2806229.0
2007-01-08 14:18:00,2.26809,2.26809,2.26773,2.26773,1498678.0
2007-01-08 14:19:00,2.26775,2.26799,2.26775,2.26799,15081979.0
2007-01-08 14:20:00,2.26799,2.2684,2.26799,2.2684,5507062.0
2007-01-08 14:21:00,2.26831,2.26848,2.26823,2.26823,4205051.0
2007-01-08 14:22:00,2.26817,2.26839,2.26813,2.26839,19324967.0
2007-01-08 14:23:00,2.26846,2.2687,2.26844,2.2687,7244020.0
2007-01-08 14:24:00,2.26858,2.26858,2.26826,2.26847,2912849.0
2007-01-08 14:25:00,2.26854,2.26873,2.26854,2.26858,6675269.0
2007-01-08 14:26:00,2.26862,2.26881,2.26859,2.26869,26464698.0
2007-01-08 14:27:00,2.2687,2.26896,2.2687,2.26896,2982569.0
2007-01-08 14:28:00,2.26877,2.26911,2.26877,2.26911,4213714.0
2007-01-08 14:29:00,2.26905,2.26917,2.26868,2.26917,3368304.0
2007-01-08 14:30:00,2.26924,2.26972,2.26924,2.26972,3081100.0
2007-01-08 14:31:00,2.26959,2.26993,2.26959,2.2698,1837849.0
2007-01-08 14:32:00,2.26992,2.27028,2.26992,2.27028,11430573.0
2007-01-08 14:33:00,2.27029,2.27051,2.27022,2.27046,5559044.0
2007-01-08 14:34:00,2.27052,2.27089,2.27052,2.27089,2690581.0
2007-01-08 14:35:00,2.27088,2.27088,2.27071,2.27071,16560086.0
2007-01-08 14:36:00,2.27072,2.27086,2.27064,2.27075,8399620.0
2007-01-08 14:37:00,2.27082,2.27083,2.27064,2.27083,4479564.0
2007-01-08 14:38:00,2.27083,2.27111,2.27083,2.27108,3612448.0
2007-01-08 14:39:00,2.27112,2.27123,2.27098,2.27123,5023153.0
2007-01-08 14:40:00,2.27125,2.27143,2.27125,2.27143,6975973.0
2007-01-08 14:41:00,2.27158,2.27158,2.27104,2.27111,2535493.0
2007-01-08 14:42:00,2.27105,2.27123,2.27105,2.27119,597331.0
2007-01-08 14:43:00,2.27116,2.27117,2.27087,2.27087,2015254.0
2007-01-08 14:44:00,2.27087,2.27113,2.27086,2.27113,5930855.0
2007-01-08 14:45:00,2.27121,2.27139,2.27113,2.27139,5466157.0
2007-01-08 14:46:00,2.27142,2.2717,2.27132,2.2717,4162692.0
2007-01-08 14:47:00,2.2716,2.27164,2.27134,2.27138,2873687.0
2007-01-08 14:48:00,2.27126,2.27137,2.27091,2.27101,6562200.0
2007-01-08 14:49:00,2.27117,2.27164,2.27117,2.27162,7556841.0
2007-01-08 14:50:00,2.27153,2.27225,2.27153,2.27222,9957644.0
2007-01-08 14:51:00,2.27228,2.2725,2.27193,2.2725,513360.0
2007-01-08 14:52:00,2.27264,2.27271,2.27258,2.27271,11562460.0
2007-01-08 14:53:00,2.27269,2.27269,2.27246,2.27254,6950353.0
2007-01-08 14:54:00,2.27255,2.27255,2.27243,2.27247,4239000.0
2007-01-08 14:55:00,2.27247,2.27262,2.27247,2.27262,2169182.0
2007-01-08 14:56:00,2.27262,2.27271,2.27259,2.27271,3627410.0
2007-01-08 14:57:00,2.2728,2.27288,2.27268,2.27268,5417197.0
2007-01-08 14:58:00,2.27256,2.27256,2.27238,2.27241,2390985.0
2007-01-08 14:59:00,2.27242,2.27242,2.27217,2.27217,2582906.0
2007-01-08 15:00:00,2.27236,2.27244,2.2722,2.27221,20884318.0
2007-01-08 15:01:00,2.27215,2.27215,2.27196,2.27203,3065459.0
2007-01-08 15:02:00,2.27199,2.27199,2.27185,2.27197,20216195.0
2007-01-08 15:03:00,2.27187,2.27189,2.27158,2.27165,4273984.0
2007-01-08 15:04:00,2.2716,2.2718,2.27145,2.27146,2534112.0
2007-01-08 15:05:00,2.2714,2.27151,2.27127,2.27151,9058584.0
2007-01-08 15:06:00,2.27146,2.27146,2.27134,2.27138,5722928.0
2007-01-08 15:07:00,2.27151,2.27172,2.27151,2.27163,9330325.0
2007-01-08 15:08:00,2.27153,2.27154,2.27126,2.27132,7343936.0
2007-01-08 15:09:00,2.27129,2.27129,2.27101,2.27113,6128358.0
2007-01-08 15:10:00,2.27105,2.27105,2.27079,2.27079,2061424.0
2007-01-08 15:11:00,2.27078,2.27078,2.27054,2.27054,10026187.0
2007-01-08 15:12:00,2.27053,2.27053,2.27034,2.27034,3670297.0
2007-01-08 15:13:00,2.27036,2.27036,2.27013,2.27013,1728236.0
2007-01-08 15:14:00,2.27012,2.27012,2.26938,2.27004,5950101.0
2007-01-08 15:15:00,2.2701,2.2702,2.27003,2.27014,23163358.0
2007-01-08 15:16:00,2.27008,2.27008,2.26991,2.27003,2839780.0
2007-01-08 15:17:00,2.27,2.2701,2.26995,2.26995,5976043.0
2007-01-08 15:18:00,2.27002,2.27045,2.27001,2.27045,12265651.0
2007-01-08 15:19:00,2.27048,2.27073,2.27042,2.2706,5102490.0
2007-01-08 15:20:00,2.27045,2.27062,2.27028,2.27062,5732130.0
2007-01-08 15:21:00,2.27059,2.27059,2.26987,2.26987,8859410.0
2007-01-08 15:22:00,2.26994,2.27038,2.26992,2.27038,2239230.0
2007-01-08 15:23:00,2.27041,2.27041,2.26977,2.26977,1750638.0
2007-01-08 15:24:00,2.26978,2.2702,2.26978,2.2702,12398907.0
2007-01-08 15:25:00,2.27016,2.27016,2.26999,2.27,2315069.0
2007-01-08 15:26:00,2.27017,2.27044,2.27017,2.27039,2840145.0
2007-01-08 15:27:00,2.27062,2.27078,2.27059,2.27078,13123568.0
2007-01-08 15:28:00,2.27092,2.27111,2.27092,2.27111,8108996.0
2007-01-08 15:29:00,2.27113,2.27117,2.27092,2.27117,19006254.0
2007-01-08 15:30:00,2.2711,2.2711,2.27076,2.27079,1497911.0
2007-01-08 15:31:00,2.27067,2.27099,2.27067,2.27097,19137642.0
2007-01-08 15:32:00,2.271,2.27123,2.271,2.27123,3770207.0
2007-01-08 15:33:00,2.2712,2.2712,2.27098,2.27102,1016457.0
2007-01-08 15:34:00,2.27099,2.27099,2.2704,2.27075,19262972.0
2007-01-08 15:35:00,2.27075,2.27075,2.27044,2.27049,1365359.0
2007-01-08 15:36:00,2.27046,2.27046,2.27012,2.27012,1314878.0
2007-01-08 15:37:00,2.27017,2.27019,2.2698,2.2698,19345367.0
2007-01-08 15:38:00,2.26987,2.26987,2.26968,2.26968,7223089.0
2007-01-08 15:39:00,2.26963,2.26963,2.26923,2.26931,18564488.0
2007-01-08 15:40:00,2.26937,2.26993,2.26937,2.26993,3595831.0
2007-01-08 15:41:00,2.26999,2.2702,2.26981,2.2702,6619445.0
2007-01-08 15:42:00,2.27023,2.27049,2.27023,2.27049,9352083.0
2007-01-08 15:43:00,2.27036,2.27036,2.27014,2.27034,10433235.0
2007-01-08 15:44:00,2.27031,2.27055,2.27031,2.27055,5035974.0
2007-01-08 15:45:00,2.27056,2.27065,2.27056,2.2706,9834572.0
2007-01-08 15:46:00,2.2705,2.27066,2.27045,2.27045,6151788.0
2007-01-08 15:47:00,2.27059,2.27059,2.27043,2.27043,3223767.0
2007-01-08 15:48:00,2.27039,2.27054,2.27039,2.27044,11677189.0
2007-01-08 15:49:00,2.27059,2.2707,2.27055,2.27055,11695215.0
2007-01-08 15:50:00,2.27063,2.27064,2.27046,2.27058,19095310.0
2007-01-08 15:51:00,2.27066,2.27072,2.27044,2.27072,27554734.0
2007-01-08 15:52:00,2.27074,2.27074,2.27034,2.27034,14138533.0
2007-01-08 15:53:00,2.27023,2.27023,2.27008,2.27013,10447420.0
2007-01-08 15:54:00,2.27018,2.27029,2.27011,2.27029,1455321.0
2007-01-08 15:55:00,2.27024,2.27024,2.27014,2.27024,19432653.0
2007-01-08 15:56:00,2.27034,2.27042,2.27027,2.27039,2744996.0
2007-01-08 15:57:00,2.27038,2.27038,2.26995,2.27,6244678.0
2007-01-08 15:58:00,2.2697,2.2697,2.26937,2.26937,6095680.0
2007-01-08 15:59:00,2.26926,2.26926,2.26895,2.26895,2979298.0
2007-01-08 16:00:00,2.26873,2.26873,2.26845,2.26853,991953.0
2007-01-08 16:01:00,2.26858,2.26858,2.26842,2.26847,2225959.0
2007-01-08 16:02:00,2.26844,2.26891,2.26843,2.26891,5435081.0
2007-01-08 16:03:00,2.269,2.26927,2.269,2.26914,4279186.0
2007-01-08 16:04:00,2.26909,2.26941,2.2689,2.26941,2342508.0
2007-01-08 16:05:00,2.26939,2.27013,2.26939,2.27013,6937721.0
2007-01-08 16:06:00,2.27006,2.27032,2.26986,2.27032,8191568.0
2007-01-08 16:07:00,2.27024,2.27041,2.27022,2.27039,31542703.0
2007-01-08 16:08:00,2.27025,2.27025,2.27008,2.27013,11087910.0
2007-01-08 16:09:00,2.27023,2.27047,2.27022,2.27037,1150305.0
2007-01-08 16:10:00,2.27025,2.27025,2.26988,2.2701,7315540.0
2007-01-08 16:11:00,2.27016,2.27064,2.27016,2.27064,4061747.0
2007-01-08 16:12:00,2.27082,2.27083,2.2704,2.2704,14999212.0
2007-01-08 16:13:00,2.27075,2.27092,2.27074,2.2709,28623426.0
2007-01-08 16:14:00,2.27102,2.27111,2.27102,2.27103,14509934.0
2007-01-08 16:15:00,2.27114,2.27131,2.2711,2.27117,5400470.0
2007-01-08 16:16:00,2.27121,2.27156,2.27121,2.27156,2295248.0
2007-01-08 16:17:00,2.27147,2.27162,2.27145,2.27145,6829579.0
2007-01-08 16:18:00,2.27144,2.27159,2.27144,2.27146,7858059.0
2007-01-08 16:19:00,2.2713,2.27146,2.27126,2.27126,13024885.0
2007-01-08 16:20:00,2.27104,2.27124,2.27099,2.2711,2538988.0
2007-01-08 16:21:00,2.27112,2.27125,2.27108,2.27125,2155863.0
2007-01-08 16:22:00,2.27126,2.27142,2.27126,2.27134,4779745.0
2007-01-08 16:23:00,2.27112,2.27134,2.27106,2.27134,11406701.0
2007-01-08 16:24:00,2.2714,2.27209,2.2714,2.27209,4504190.0
2007-01-08 16:25:00,2.27222,2.27247,2.27222,2.2724,4389092.0
2007-01-08 16:26:00,2.27271,2.2728,2.27271,2.2728,5442944.0
2007-01-08 16:27:00,2.27284,2.27321,2.2727,2.27309,14826087.0
2007-01-08 16:28:00,2.27297,2.27322,2.27297,2.27312,8057769.0
2007-01-08 16:29:00,2.27311,2.27311,2.27284,2.27299,5982892.0
2007-01-08 16:30:00,2.27298,2.27301,2.27273,2.27273,1795090.0
2007-01-08 16:31:00,2.27274,2.27288,2.27273,2.27274,2526920.0
2007-01-08 16:32:00,2.27278,2.27291,2.27238,2.2728,1791605.0
2007-01-08 16:33:00,2.27276,2.27286,2.27276,2.27284,1611308.0
2007-01-08 16:34:00,2.27284,2.27284,2.27252,2.27257,15523849.0
2007-01-08 16:35:00,2.27259,2.27259,2.27236,2.27244,8974595.0
2007-01-08 16:36:00,2.27243,2.2726,2.27243,2.27259,2105344.0
2007-01-08 16:37:00,2.27222,2.27273,2.27222,2.27247,19799159.0
2007-01-08 16:38:00,2.27239,2.27262,2.27239,2.27248,5123260.0
2007-01-08 16:39:00,2.27269,2.27278,2.27253,2.27278,10046445.0
2007-01-08 16:40:00,2.27286,2.27302,2.27286,2.27302,1052754.0
2007-01-08 16:41:00,2.27303,2.27327,2.27167,2.27327,1076789.0
2007-01-08 16:42:00,2.27335,2.27351,2.27316,2.27339,4766284.0
2007-01-08 16:43:00,2.27353,2.27381,2.27348,2.27373,4435078.0
2007-01-08 16:44:00,2.27389,2.27408,2.27384,2.27408,5964316.0
2007-01-08 16:45:00,2.27396,2.27396,2.27357,2.27357,2900908.0
2007-01-08 16:46:00,2.27349,2.27364,2.27345,2.27362,582286.0
2007-01-08 16:47:00,2.27358,2.27358,2.2734,2.2735,4687320.0
2007-01-08 16:48:00,2.27355,2.27383,2.27355,2.27381,4453227.0
2007-01-08 16:49:00,2.27373,2.27377,2.27357,2.27377,3923155.0
2007-01-08 16:50:00,2.27377,2.27385,2.27371,2.27385,11456068.0
2007-01-08 16:51:00,2.27385,2.27385,2.27338,2.27378,12534341.0
2007-01-08 16:52:00,2.2738,2.27381,2.27374,2.27374,2414339.0
2007-01-08 16:53:00,2.27378,2.27378,2.27341,2.27347,5993182.0
2007-01-08 16:54:00,2.27357,2.27367,2.27355,2.27362,5691762.0
2007-01-08 16:55:00,2.27359,2.27422,2.27359,2.27422,5460307.0
2007-01-08 16:56:00,2.27439,2.27476,2.27439,2.27476,2144934.0
2007-01-08 16:57:00,2.2748,2.2755,2.2748,2.2755,14939268.0
2007-01-08 16:58:00,2.27556,2.27642,2.2755,2.27641,5274200.0
2007-01-08 16:59:00,2.27627,2.27627,2.27591,2.27602,20239837.0
2007-01-08 17:00:00,2.27602,2.27658,2.27582,2.27658,2884517.0
2007-01-08 17:01:00,2.27667,2.27706,2.27667,2.27705,1307665.0
2007-01-08 17:02:00,2.27709,2.27737,2.27709,2.27737,10944487.0
2007-01-08 17:03:00,2.27737,2.27755,2.27737,2.27755,2616482.0
2007-01-08 17:04:00,2.27759,2.27776,2.27759,2.27774,8182847.0
2007-01-08 17:05:00,2.2777,2.278,2.2777,2.27789,7374644.0
2007-01-08 17:06:00,2.27795,2.27832,2.27795,2.27808,4110580.0
2007-01-08 17:07:00,2.27801,2.2782,2.27801,2.27804,6234077.0
2007-01-08 17:08:00,2.27789,2.27789,2.27745,2.27775,3916151.0
2007-01-08 17:09:00,2.27764,2.27777,2.27751,2.27751,3068565.0
2007-01-08 17:10:00,2.27762,2.27785,2.27762,2.27773,6397557.0
2007-01-08 17:11:00,2.27778,2.27778,2.27757,2.27757,5082252.0
2007-01-08 17:12:00,2.27762,2.27762,2.27711,2.27714,1660645.0
2007-01-08 17:13:00,2.27715,2.27715,2.277,2.27715,4514767.0
2007-01-08 17:14:00,2.27705,2.27764,2.27705,2.27764,1042931.0
2007-01-08 17:15:00,2.27771,2.27779,2.27771,2.27775,1007524.0
2007-01-08 17:16:00,2.27782,2.27799,2.27778,2.2779,7031945.0
2007-01-08 17:17:00,2.27791,2.27791,2.27754,2.27771,24095548.0
2007-01-08 17:18:00,2.27772,2.2778,2.27762,2.27769,2951136.0
2007-01-08 17:19:00,2.27747,2.27769,2.27747,2.27769,4310111.0
2007-01-08 17:20:00,2.27794,2.27827,2.27794,2.27826,3942374.0
2007-01-08 17:21:00,2.27828,2.27841,2.27821,2.27841,2080580.0
2007-01-08 17:22:00,2.27834,2.27855,2.27834,2.27838,6769932.0
2007-01-08 17:23:00,2.27821,2.27832,2.27809,2.2781,12141667.0
2007-01-08 17:24:00,2.27796,2.27796,2.27778,2.27778,4011375.0
2007-01-08 17:25:00,2.2777,2.27792,2.27769,2.27792,6916197.0
2007-01-08 17:26:00,2.27801,2.27801,2.27776,2.27776,8466418.0
2007-01-08 17:27:00,2.27773,2.27773,2.2776,2.27773,1825612.0
2007-01-08 17:28:00,2.27773,2.27804,2.27773,2.27804,1784370.0
2007-01-08 17:29:00,2.2781,2.27831,2.2781,2.27817,4718999.0
2007-01-08 17:30:00,2.27808,2.27808,2.27766,2.27767,2629339.0
2007-01-08 17:31:00,2.27776,2.27784,2.27769,2.27769,10367821.0
2007-01-08 17:32:00,2.27773,2.27803,2.27773,2.27803,4084293.0
2007-01-08 17:33:00,2.27803,2.27825,2.27796,2.27825,6820667.0
2007-01-08 17:34:00,2.27821,2.27847,2.27813,2.27847,5483195.0
2007-01-08 17:35:00,2.27846,2.27883,2.27846,2.27852,6123943.0
2007-01-08 17:36:00,2.27864,2.2788,2.27851,2.27869,10808676.0
2007-01-08 17:37:00,2.27871,2.27884,2.27862,2.2787,9650776.0
2007-01-08 17:38:00,2.27867,2.27869,2.2785,2.27868,10163203.0
2007-01-08 17:39:00,2.27866,2.27899,2.27866,2.27899,3173430.0
2007-01-08 17:40:00,2.27904,2.27934,2.27899,2.27916,3810496.0
2007-01-08 17:41:00,2.2791,2.2791,2.27876,2.27881,7189269.0
2007-01-08 17:42:00,2.27866,2.27878,2.27866,2.27878,11802941.0
2007-01-08 17:43:00,2.27873,2.27897,2.27865,2.27897,5806103.0
2007-01-08 17:44:00,2.27911,2.27923,2.27904,2.27904,5293590.0
2007-01-08 17:45:00,2.27882,2.27882,2.27836,2.27836,3921994.0
2007-01-08 17:46:00,2.27827,2.27831,2.27807,2.27807,1811450.0
2007-01-08 17:47:00,2.278,2.27828,2.27779,2.27779,2065005.0
2007-01-08 17:48:00,2.27761,2.2779,2.27761,2.27786,5971846.0
2007-01-08 17:49:00,2.27784,2.27792,2.27764,2.27792,8382366.0
2007-01-08 17:50:00,2.27789,2.27789,2.27774,2.27789,5303035.0
2007-01-08 17:51:00,2.27786,2.27805,2.27786,2.27791,10532820.0
2007-01-08 17:52:00,2.27791,2.27815,2.27791,2.27792,755096.0
2007-01-08 17:53:00,2.27784,2.27792,2.27783,2.27783,2405315.0
2007-01-08 17:54:00,2.27769,2.27779,2.27761,2.27765,14451108.0
2007-01-08 17:55:00,2.27761,2.27761,2.27731,2.27731,7447634.0
2007-01-08 17:56:00,2.27739,2.27739,2.27718,2.27724,1765562.0
2007-01-08 17:57:00,2.27711,2.27721,2.27694,2.27709,1794006.0
2007-01-08 17:58:00,2.27706,2.27706,2.27673,2.27693,3014234.0
2007-01-08 17:59:00,2.27671,2.27686,2.27662,2.2767,8170456.0
2007-01-08 18:00:00,2.27675,2.27681,2.27672,2.27672,11375825.0
2007-01-08 18:01:00,2.27669,2.27688,2.27658,2.27688,13311576.0
2007-01-08 18:02:00,2.27693,2.27696,2.27677,2.27694,3724439.0
2007-01-08 18:03:00,2.27674,2.27697,2.27674,2.27697,4573275.0
2007-01-08 18:04:00,2.27707,2.27719,2.27698,2.27719,20212972.0
2007-01-08 18:05:00,2.27713,2.27717,2.27649,2.27717,4777599.0
2007-01-08 18:06:00,2.27727,2.27737,2.27725,2.27725,18084298.0
2007-01-08 18:07:00,2.27715,2.27733,2.27714,2.27718,8928539.0
2007-01-08 18:08:00,2.27731,2.27735,2.27717,2.27717,5422468.0
2007-01-08 18:09:00,2.27714,2.27714,2.27661,2.27661,5629403.0
2007-01-08 18:10:00,2.27695,2.27698,2.27683,2.27698,8140420.0
2007-01-08 18:11:00,2.27715,2.2775,2.27715,2.2775,1131748.0
2007-01-08 18:12:00,2.27747,2.27747,2.27702,2.27702,6122593.0
2007-01-08 18:13:00,2.27722,2.27727,2.27709,2.27727,5609742.0
2007-01-08 18:14:00,2.27722,2.27722,2.27672,2.27672,5091633.0
2007-01-08 18:15:00,2.27669,2.27669,2.27644,2.27659,9029043.0
2007-01-08 18:16:00,2.27665,2.27692,2.27665,2.2767,3445458.0
2007-01-08 18:17:00,2.27685,2.27685,2.2767,2.2767,2612839.0
2007-01-08 18:18:00,2.27677,2.27702,2.27677,2.27702,1756791.0
2007-01-08 18:19:00,2.27699,2.27706,2.27684,2.27684,8012736.0
2007-01-08 18:20:00,2.27679,2.27679,2.27654,2.27654,1182601.0
2007-01-08 18:21:00,2.27655,2.27655,2.27618,2.27618,7637466.0
2007-01-08 18:22:00,2.2762,2.2763,2.2761,2.27612,6421896.0
2007-01-08 18:23:00,2.27611,2.27648,2.27605,2.27648,16400334.0
2007-01-08 18:24:00,2.27664,2.27697,2.27664,2.27697,1235383.0
2007-01-08 18:25:00,2.27717,2.2774,2.27717,2.2774,1550923.0
2007-01-08 18:26:00,2.2775,2.27768,2.2774,2.27768,1020952.0
2007-01-08 18:27:00,2.27758,2.27758,2.27718,2.27718,5973213.0
2007-01-08 18:28:00,2.27711,2.27711,2.27677,2.27677,10931908.0
2007-01-08 18:29:00,2.27682,2.27742,2.27654,2.27742,9708047.0
2007-01-08 18:30:00,2.2775,2.27784,2.2775,2.27784,4530982.0
2007-01-08 18:31:00,2.27784,2.27795,2.27777,2.27792,2745989.0
2007-01-08 18:32:00,2.27783,2.27803,2.27783,2.27789,19790983.0
2007-01-08 18:33:00,2.27798,2.27808,2.27793,2.27808,1728057.0
2007-01-08 18:34:00,2.27803,2.27811,2.2779,2.27798,4652477.0
2007-01-08 18:35:00,2.27808,2.27835,2.27808,2.27827,6567757.0
2007-01-08 18:36:00,2.27855,2.27877,2.2785,2.27877,7342118.0
2007-01-08 18:37:00,2.27877,2.2789,2.2787,2.2789,22220274.0
2007-01-08 18:38:00,2.27893,2.27894,2.27874,2.27891,5155765.0
2007-01-08 18:39:00,2.27895,2.27912,2.27895,2.2791,4403559.0
2007-01-08 18:40:00,2.27919,2.27938,2.27919,2.27925,15796779.0
2007-01-08 18:41:00,2.27921,2.27921,2.2788,2.2788,8772209.0
2007-01-08 18:42:00,2.27896,2.27896,2.27861,2.27886,9193052.0
2007-01-08 18:43:00,2.27898,2.27916,2.27892,2.27912,6442984.0
2007-01-08 18:44:00,2.27927,2.2794,2.27925,2.27936,3257305.0
2007-01-08 18:45:00,2.27942,2.27973,2.27942,2.27973,4419644.0
2007-01-08 18:46:00,2.27982,2.28024,2.27982,2.28017,1633825.0
2007-01-08 18:47:00,2.28025,2.28095,2.28025,2.28095,9430366.0
2007-01-08 18:48:00,2.28089,2.28155,2.28089,2.28155,10803458.0
2007-01-08 18:49:00,2.28154,2.28179,2.28154,2.28179,7743995.0
2007-01-08 18:50:00,2.28186,2.28211,2.28183,2.28211,3282208.0
2007-01-08 18:51:00,2.28237,2.28241,2.28233,2.28237,1545563.0
2007-01-08 18:52:00,2.28219,2.28219,2.28198,2.28198,3160812.0
2007-01-08 18:53:00,2.28176,2.28228,2.28176,2.28228,5363375.0
2007-01-08 18:54:00,2.28234,2.28265,2.28234,2.28265,10753702.0
2007-01-08 18:55:00,2.28272,2.283,2.28272,2.28289,9102939.0
2007-01-08 18:56:00,2.28291,2.28301,2.28278,2.28281,4941143.0
2007-01-08 18:57:00,2.28279,2.28288,2.28262,2.28288,12442931.0
2007-01-08 18:58:00,2.28282,2.28283,2.28261,2.28261,12630180.0
2007-01-08 18:59:00,2.28256,2.28256,2.2808,2.2808,2294857.0
2007-01-08 19:00:00,2.28214,2.28215,2.28199,2.28215,1117579.0
2007-01-08 19:01:00,2.28229,2.28265,2.28229,2.28265,17005685.0
2007-01-08 19:02:00,2.2826,2.28273,2.2826,2.28267,5231244.0
2007-01-08 19:03:00,2.28261,2.28294,2.28261,2.28294,3244690.0
2007-01-08 19:04:00,2.28306,2.28322,2.28293,2.28293,12620549.0
2007-01-08 19:05:00,2.28291,2.28297,2.28277,2.28279,21299538.0
2007-01-08 19:06:00,2.28251,2.28255,2.28226,2.28226,633963.0
2007-01-08 19:07:00,2.28236,2.28236,2.28201,2.28201,3117119.0
2007-01-08 19:08:00,2.2821,2.28226,2.28207,2.28207,11155786.0
2007-01-08 19:09:00,2.282,2.28202,2.28185,2.28185,5987220.0
2007-01-08 19:10:00,2.28191,2.28205,2.28191,2.282,4213016.0
2007-01-08 19:11:00,2.28201,2.28202,2.28186,2.28189,4029079.0
2007-01-08 19:12:00,2.28177,2.28177,2.28121,2.28121,8629777.0
2007-01-08 19:13:00,2.28107,2.28109,2.28077,2.28085,2586676.0
2007-01-08 19:14:00,2.28086,2.28086,2.28055,2.28055,4409086.0
2007-01-08 19:15:00,2.28057,2.28105,2.28057,2.28105,8436869.0
2007-01-08 19:16:00,2.28104,2.28104,2.28071,2.28071,12659575.0
2007-01-08 19:17:00,2.28073,2.28099,2.2805,2.28099,10693684.0
2007-01-08 19:18:00,2.28093,2.28094,2.28081,2.2809,4774505.0
2007-01-08 19:19:00,2.28084,2.28092,2.28074,2.28089,1929413.0
2007-01-08 19:20:00,2.28083,2.28091,2.28073,2.28073,2965081.0
2007-01-08 19:21:00,2.28085,2.28088,2.28072,2.28072,1696563.0
2007-01-08 19:22:00,2.28077,2.28091,2.28077,2.28091,4890451.0
2007-01-08 19:23:00,2.28093,2.28093,2.28078,2.28078,10123218.0
2007-01-08 19:24:00,2.28063,2.28063,2.28027,2.28042,13904035.0
2007-01-08 19:25:00,2.28036,2.28036,2.27978,2.27978,22208240.0
2007-01-08 19:26:00,2.27961,2.27982,2.27961,2.27975,8803068.0
2007-01-08 19:27:00,2.27978,2.27983,2.27956,2.27956,4471078.0
2007-01-08 19:28:00,2.27941,2.27943,2.27918,2.27918,4940078.0
2007-01-08 19:29:00,2.27921,2.27921,2.27897,2.2791,1301648.0
2007-01-08 19:30:00,2.2791,2.27918,2.27904,2.27918,6646099.0
2007-01-08 19:31:00,2.27923,2.27926,2.27899,2.27906,4120117.0
2007-01-08 19:32:00,2.27895,2.27895,2.27873,2.27873,1792036.0
2007-01-08 19:33:00,2.27861,2.27861,2.2785,2.27854,2622307.0
2007-01-08 19:34:00,2.27837,2.27863,2.27837,2.27863,3497635.0
2007-01-08 19:35:00,2.27847,2.2788,2.27828,2.2788,5346113.0
2007-01-08 19:36:00,2.27872,2.27872,2.27832,2.27844,7339501.0
2007-01-08 19:37:00,2.2785,2.2785,2.27834,2.27834,3931857.0
2007-01-08 19:38:00,2.27849,2.27849,2.27832,2.27832,17241084.0
2007-01-08 19:39:00,2.27836,2.27842,2.27836,2.27838,13150860.0
2007-01-08 19:40:00,2.27829,2.27843,2.27829,2.27843,12890525.0
2007-01-08 19:41:00,2.27843,2.27843,2.27835,2.27835,4539957.0
2007-01-08 19:42:00,2.27853,2.27853,2.27834,2.27852,1687473.0
2007-01-08 19:43:00,2.27858,2.27891,2.27853,2.27883,1325615.0
2007-01-08 19:44:00,2.27882,2.27882,2.27859,2.27859,5463546.0
2007-01-08 19:45:00,2.27856,2.27856,2.27831,2.27834,8891289.0
2007-01-08 19:46:00,2.2783,2.2783,2.27808,2.27808,12020608.0
2007-01-08 19:47:00,2.278,2.27805,2.27775,2.27775,7786957.0
2007-01-08 19:48:00,2.27777,2.27777,2.27736,2.2775,4430034.0
2007-01-08 19:49:00,2.27752,2.27752,2.27729,2.27729,4286578.0
2007-01-08 19:50:00,2.27729,2.27729,2.2764,2.27685,3821701.0
2007-01-08 19:51:00,2.27681,2.27681,2.27657,2.27657,5803191.0
2007-01-08 19:52:00,2.27651,2.27651,2.27589,2.27589,5723042.0
2007-01-08 19:53:00,2.27578,2.27578,2.27529,2.27529,4654111.0
2007-01-08 19:54:00,2.27536,2.27551,2.27535,2.27536,7225302.0
2007-01-08 19:55:00,2.27546,2.27595,2.27546,2.27595,2375141.0
2007-01-08 19:56:00,2.27592,2.27613,2.27592,2.27599,11385676.0
2007-01-08 19:57:00,2.2761,2.27626,2.27608,2.27626,1051123.0
2007-01-08 19:58:00,2.27635,2.27651,2.27635,2.27651,2644549.0
2007-01-08 19:59:00,2.27665,2.27694,2.27654,2.27694,1971724.0
2007-01-08 20:00:00,2.27695,2.27715,2.27693,2.27715,8768257.0
2007-01-08 20:01:00,2.27721,2.27771,2.27721,2.27771,930905.0
2007-01-08 20:02:00,2.27781,2.27785,2.2778,2.2778,13311179.0
2007-01-08 20:03:00,2.27777,2.27787,2.2776,2.27764,4513612.0
2007-01-08 20:04:00,2.27755,2.27764,2.27755,2.27764,19929198.0
2007-01-08 20:05:00,2.27766,2.27766,2.2775,2.27766,6696733.0
2007-01-08 20:06:00,2.27755,2.27772,2.27751,2.27772,11175231.0
2007-01-08 20:07:00,2.2778,2.27807,2.2778,2.27807,8631422.0
2007-01-08 20:08:00,2.27807,2.27812,2.27785,2.27812,3121740.0
2007-01-08 20:09:00,2.27807,2.27807,2.27795,2.27795,1740219.0
2007-01-08 20:10:00,2.27794,2.27821,2.27794,2.27821,4342665.0
2007-01-08 20:11:00,2.27826,2.27837,2.27825,2.27826,12091070.0
2007-01-08 20:12:00,2.27836,2.27836,2.27826,2.27829,990356.0
2007-01-08 20:13:00,2.27823,2.27823,2.27812,2.27812,3113039.0
2007-01-08 20:14:00,2.27818,2.27818,2.27794,2.27811,3738827.0
2007-01-08 20:15:00,2.27819,2.27841,2.27819,2.27841,3947109.0
2007-01-08 20:16:00,2.27866,2.27896,2.27866,2.27896,948899.0
2007-01-08 20:17:00,2.279,2.27947,2.27885,2.27947,15243339.0
2007-01-08 20:19:00,2.27928,2.27943,2.27927,2.27932,5958401.0
2007-01-08 20:20:00,2.2793,2.27931,2.27914,2.27914,1925407.0
2007-01-08 20:21:00,2.27928,2.27979,2.27928,2.27979,18650927.0
2007-01-08 20:22:00,2.27965,2.28008,2.27965,2.28008,2789661.0
2007-01-08 20:23:00,2.28008,2.28008,2.27972,2.27975,6193529.0
2007-01-08 20:24:00,2.27976,2.27976,2.27947,2.27947,1149377.0
2007-01-08 20:25:00,2.27958,2.27958,2.27926,2.27926,1743612.0
2007-01-08 20:26:00,2.27924,2.27945,2.27911,2.27945,23239152.0
2007-01-08 20:27:00,2.27941,2.27947,2.27925,2.27925,6645665.0
2007-01-08 20:28:00,2.27925,2.2796,2.27907,2.2796,25027336.0
2007-01-08 20:29:00,2.27967,2.27983,2.27966,2.27977,2538668.0
2007-01-08 20:30:00,2.27965,2.27967,2.27942,2.27942,8322113.0
2007-01-08 20:31:00,2.27949,2.27961,2.27916,2.27961,2064100.0
2007-01-08 20:32:00,2.27959,2.27992,2.27959,2.27992,2738772.0
2007-01-08 20:33:00,2.27989,2.27989,2.27954,2.27963,3003022.0
2007-01-08 20:34:00,2.27959,2.27959,2.27939,2.27939,7422611.0
2007-01-08 20:35:00,2.27932,2.27932,2.2792,2.27927,7582511.0
2007-01-08 20:36:00,2.27924,2.27939,2.27922,2.27922,2010321.0
2007-01-08 20:37:00,2.27919,2.27924,2.27915,2.27924,2866653.0
2007-01-08 20:38:00,2.2793,2.27958,2.27928,2.27958,11868250.0
2007-01-08 20:39:00,2.27952,2.27952,2.27907,2.27911,4139862.0
2007-01-08 20:40:00,2.27917,2.27924,2.27917,2.27922,2827276.0
2007-01-08 20:41:00,2.27925,2.27928,2.27916,2.27928,10605629.0
2007-01-08 20:42:00,2.2793,2.27936,2.27925,2.27936,4616000.0
2007-01-08 20:43:00,2.27931,2.27941,2.27917,2.27922,9234750.0
2007-01-08 20:44:00,2.2793,2.27939,2.27922,2.27922,5516825.0
2007-01-08 20:45:00,2.2793,2.27943,2.2793,2.27943,561115.0
2007-01-08 20:46:00,2.27956,2.27977,2.27956,2.27977,2069510.0
2007-01-08 20:47:00,2.27971,2.2798,2.27953,2.2798,6855951.0
2007-01-08 20:48:00,2.2799,2.27996,2.27978,2.27978,10495379.0
2007-01-08 20:49:00,2.27971,2.27998,2.27948,2.27998,2543938.0
2007-01-08 20:50:00,2.28001,2.2801,2.27991,2.28004,709912.0
2007-01-08 20:51:00,2.27994,2.27994,2.27972,2.27974,6536110.0
2007-01-08 20:52:00,2.27973,2.27975,2.27932,2.27953,4817345.0
2007-01-08 20:53:00,2.27948,2.27957,2.27933,2.27957,4183285.0
2007-01-08 20:54:00,2.27964,2.27964,2.27947,2.2796,2725201.0
2007-01-08 20:55:00,2.27954,2.27993,2.27954,2.27993,4641439.0
2007-01-08 20:56:00,2.27985,2.27985,2.27955,2.27958,2658578.0
2007-01-08 20:57:00,2.27964,2.27964,2.2794,2.2795,24419182.0
2007-01-08 20:58:00,2.27963,2.27963,2.27932,2.27937,12682493.0
2007-01-08 20:59:00,2.27922,2.27922,2.27886,2.27886,4799492.0
2007-01-08 21:00:00,2.27886,2.27898,2.27885,2.27885,4819616.0
2007-01-08 21:01:00,2.27904,2.27913,2.27898,2.27898,6556717.0
2007-01-08 21:02:00,2.27897,2.27904,2.27885,2.27885,2729619.0
2007-01-08 21:03:00,2.2788,2.2788,2.27867,2.27867,16228500.0
2007-01-08 21:04:00,2.27854,2.27854,2.27825,2.27825,6147980.0
2007-01-08 21:05:00,2.27817,2.27817,2.27796,2.27797,3658906.0
2007-01-08 21:06:00,2.27782,2.27797,2.27779,2.27779,16703486.0
2007-01-08 21:07:00,2.27769,2.27769,2.27722,2.27722,1670047.0
2007-01-08 21:08:00,2.27725,2.27735,2.27715,2.27735,6361731.0
2007-01-08 21:09:00,2.2773,2.27765,2.2773,2.27765,3858038.0
2007-01-08 21:10:00,2.27759,2.27759,2.27736,2.27736,2670234.0
2007-01-08 21:11:00,2.27721,2.27722,2.27672,2.27672,4678867.0
2007-01-08 21:12:00,2.27673,2.27692,2.27669,2.27692,8645413.0
2007-01-08 21:13:00,2.27709,2.27748,2.27709,2.27748,3017369.0
2007-01-08 21:14:00,2.27741,2.27752,2.27741,2.27752,9771428.0
2007-01-08 21:15:00,2.27759,2.27759,2.27732,2.27755,5355503.0
2007-01-08 21:16:00,2.27776,2.27789,2.27776,2.27789,5269165.0
2007-01-08 21:17:00,2.27801,2.2781,2.27801,2.2781,2671090.0
2007-01-08 21:18:00,2.27814,2.27815,2.27803,2.27803,2317702.0
2007-01-08 21:19:00,2.27801,2.27805,2.27789,2.2779,4264833.0
2007-01-08 21:20:00,2.27786,2.27802,2.27784,2.27784,3143660.0
2007-01-08 21:21:00,2.27769,2.2777,2.27743,2.27769,3039195.0
2007-01-08 21:22:00,2.27763,2.27777,2.2776,2.27774,1315739.0
2007-01-08 21:23:00,2.27781,2.27784,2.27774,2.27774,4164729.0
2007-01-08 21:24:00,2.27785,2.27785,2.27754,2.27754,4970057.0
2007-01-08 21:25:00,2.27752,2.27776,2.27752,2.27776,1151932.0
2007-01-08 21:26:00,2.27796,2.27806,2.27784,2.27784,733407.0
2007-01-08 21:27:00,2.27774,2.27782,2.27767,2.27767,1524799.0
2007-01-08 21:28:00,2.27765,2.27771,2.27749,2.27764,476831.0
2007-01-08 21:30:00,2.27771,2.27771,2.27762,2.27762,7104281.0
2007-01-08 21:31:00,2.27754,2.27757,2.27731,2.27731,2804275.0
2007-01-08 21:32:00,2.27738,2.27784,2.27738,2.27784,3089580.0
2007-01-08 21:33:00,2.27779,2.27804,2.27779,2.27804,1507189.0
2007-01-08 21:34:00,2.27801,2.27824,2.27797,2.27824,6746706.0
2007-01-08 21:35:00,2.27834,2.2786,2.27834,2.2786,7744628.0
2007-01-08 21:36:00,2.27861,2.27861,2.27825,2.27825,7414342.0
2007-01-08 21:37:00,2.27835,2.27836,2.27816,2.27816,3870634.0
2007-01-08 21:38:00,2.27831,2.27838,2.27831,2.27833,19918215.0
2007-01-08 21:39:00,2.27816,2.27827,2.27807,2.27818,8812078.0
2007-01-08 21:40:00,2.27806,2.27818,2.27806,2.27808,10131194.0
2007-01-08 21:41:00,2.27807,2.27807,2.27781,2.27781,863183.0
2007-01-08 21:42:00,2.27778,2.27778,2.2777,2.2777,1057889.0
2007-01-08 21:43:00,2.2777,2.27778,2.27766,2.27775,20616626.0
2007-01-08 21:44:00,2.27759,2.27765,2.27759,2.27763,3840923.0
2007-01-08 21:45:00,2.27763,2.27777,2.27763,2.27772,6216157.0
2007-01-08 21:46:00,2.27775,2.27789,2.27773,2.27787,2662826.0
2007-01-08 21:47:00,2.2779,2.27807,2.2779,2.27805,1786864.0
2007-01-08 21:48:00,2.27801,2.27801,2.27772,2.27789,13180217.0
2007-01-08 21:49:00,2.27785,2.27788,2.2777,2.27779,2808261.0
2007-01-08 21:50:00,2.27776,2.27776,2.27759,2.27759,2153013.0
2007-01-08 21:51:00,2.27754,2.27818,2.27754,2.27818,495444.0
2007-01-08 21:52:00,2.27834,2.27859,2.27834,2.27859,2302280.0
2007-01-08 21:53:00,2.27859,2.27859,2.27827,2.27833,4101525.0
2007-01-08 21:54:00,2.27826,2.2785,2.27822,2.27822,12037434.0
2007-01-08 21:55:00,2.27817,2.27821,2.2781,2.2782,3322189.0
2007-01-08 21:56:00,2.27811,2.27839,2.27811,2.27839,17234675.0
2007-01-08 21:57:00,2.27833,2.27851,2.27833,2.27851,2972915.0
2007-01-08 21:58:00,2.27867,2.27867,2.27856,2.27856,20588.0
2007-01-08 21:59:00,2.2785,2.2785,2.27827,2.27827,1433975.0
2007-01-08 22:00:00,2.27813,2.27827,2.27809,2.27809,1341143.0
2007-01-08 22:01:00,2.27797,2.27804,2.2778,2.2778,11433293.0
2007-01-08 22:02:00,2.27788,2.27788,2.27777,2.27777,4190145.0
2007-01-08 22:03:00,2.27773,2.27774,2.27731,2.27731,12602651.0
2007-01-08 22:04:00,2.27739,2.27746,2.27739,2.27746,542538.0
2007-01-08 22:05:00,2.2774,2.27753,2.27739,2.27753,1779795.0
2007-01-08 22:06:00,2.27754,2.27769,2.27749,2.27769,8043341.0
2007-01-08 22:07:00,2.27773,2.27773,2.27619,2.27742,2742574.0
2007-01-08 22:08:00,2.27746,2.27749,2.27729,2.27729,1826512.0
2007-01-08 22:09:00,2.27709,2.27716,2.27705,2.27705,2240445.0
2007-01-08 22:10:00,2.27698,2.27702,2.27698,2.27702,3121205.0
2007-01-08 22:11:00,2.27696,2.27711,2.27688,2.27711,1114655.0
2007-01-08 22:12:00,2.27717,2.2773,2.27715,2.27729,5166491.0
2007-01-08 22:13:00,2.27726,2.27739,2.27714,2.27714,2175930.0
2007-01-08 22:14:00,2.27716,2.27726,2.27706,2.27722,1194265.0
2007-01-08 22:15:00,2.27732,2.27757,2.27732,2.27757,3153445.0
2007-01-08 22:16:00,2.27748,2.27749,2.27732,2.27749,18977278.0
2007-01-08 22:17:00,2.27753,2.27772,2.27751,2.27769,2793674.0
2007-01-08 22:18:00,2.2777,2.2777,2.27745,2.27754,3871400.0
2007-01-08 22:19:00,2.27743,2.27743,2.27723,2.27739,2308792.0
2007-01-08 22:20:00,2.27747,2.27754,2.27738,2.27743,5115467.0
2007-01-08 22:21:00,2.27747,2.27758,2.27738,2.2775,4174822.0
2007-01-08 22:22:00,2.27747,2.27759,2.27742,2.27759,921633.0
2007-01-08 22:23:00,2.27772,2.27787,2.27733,2.27787,188782.0
2007-01-08 22:24:00,2.27771,2.2778,2.27745,2.27754,9355232.0
2007-01-08 22:25:00,2.2775,2.2775,2.27714,2.27728,3644491.0
2007-01-08 22:26:00,2.27726,2.27726,2.27716,2.27716,3269004.0
2007-01-08 22:27:00,2.27708,2.27709,2.27686,2.27686,6538698.0
2007-01-08 22:28:00,2.27695,2.27697,2.27685,2.27685,1877629.0
2007-01-08 22:29:00,2.27677,2.27677,2.27613,2.27647,11442193.0
2007-01-08 22:30:00,2.27629,2.2763,2.27607,2.2763,3270794.0
2007-01-08 22:31:00,2.2762,2.27659,2.2762,2.27659,1271500.0
2007-01-08 22:32:00,2.27658,2.27658,2.27643,2.27643,4095141.0
2007-01-08 22:33:00,2.27643,2.27647,2.27616,2.27647,25266250.0
2007-01-08 22:35:00,2.27661,2.27681,2.27643,2.27673,3395842.0
2007-01-08 22:36:00,2.27686,2.27686,2.27671,2.27672,237651.0
2007-01-08 22:37:00,2.2767,2.2767,2.27624,2.27624,1765231.0
2007-01-08 22:38:00,2.27646,2.27671,2.27642,2.27671,2604784.0
2007-01-08 22:39:00,2.27663,2.27663,2.27638,2.27642,9797999.0
2007-01-08 22:40:00,2.27633,2.27633,2.27605,2.27605,2457406.0
2007-01-08 22:41:00,2.27595,2.27605,2.27585,2.27605,8763472.0
2007-01-08 22:42:00,2.27603,2.27603,2.27592,2.27601,2043796.0
2007-01-08 22:43:00,2.27598,2.27598,2.2757,2.2757,1914297.0
2007-01-08 22:44:00,2.27573,2.27579,2.2757,2.27579,4021650.0
2007-01-08 22:45:00,2.27576,2.27582,2.27562,2.27582,4289798.0
2007-01-08 22:46:00,2.27588,2.27597,2.2758,2.27597,3656295.0
2007-01-08 22:47:00,2.27599,2.27624,2.27599,2.27624,5539805.0
2007-01-08 22:48:00,2.27635,2.27665,2.27635,2.27665,4632741.0
2007-01-08 22:49:00,2.27664,2.27664,2.27641,2.27641,2101392.0
2007-01-08 22:50:00,2.27648,2.27648,2.27641,2.27641,158418.0
2007-01-08 22:51:00,2.27626,2.27632,2.27588,2.27618,10212472.0
2007-01-08 22:52:00,2.27626,2.27648,2.27626,2.27642,9231217.0
2007-01-08 22:53:00,2.27651,2.27659,2.27642,2.27657,6160529.0
2007-01-08 22:54:00,2.27659,2.27659,2.27641,2.27655,6155170.0
2007-01-08 22:55:00,2.27659,2.27684,2.27656,2.27684,4560902.0
2007-01-08 22:56:00,2.2769,2.27693,2.27682,2.27693,13877267.0
2007-01-08 22:57:00,2.27706,2.27717,2.27706,2.27714,2024604.0
2007-01-08 22:58:00,2.2771,2.27712,2.27707,2.27707,4105606.0
2007-01-08 22:59:00,2.277,2.277,2.27671,2.2769,10076527.0
2007-01-08 23:00:00,2.27703,2.27712,2.27702,2.27702,1656664.0
2007-01-08 23:01:00,2.27708,2.27729,2.27688,2.27699,3670856.0
2007-01-08 23:02:00,2.27688,2.27705,2.27687,2.27705,7886309.0
2007-01-08 23:03:00,2.27708,2.27728,2.27708,2.27716,5579414.0
2007-01-08 23:04:00,2.27731,2.27756,2.27731,2.27756,8679752.0
2007-01-08 23:05:00,2.27763,2.27768,2.2775,2.2775,13737687.0
2007-01-08 23:06:00,2.27749,2.27749,2.27729,2.27729,1681171.0
2007-01-08 23:07:00,2.27719,2.27719,2.27707,2.27719,8613391.0
2007-01-08 23:08:00,2.27731,2.27752,2.27731,2.27752,4627573.0
2007-01-08 23:09:00,2.27713,2.27749,2.27713,2.27721,5193256.0
2007-01-08 23:10:00,2.27719,2.27719,2.27704,2.27704,8139931.0
2007-01-08 23:11:00,2.27718,2.27745,2.27718,2.27745,4778016.0
2007-01-08 23:12:00,2.2777,2.27807,2.2777,2.27807,9197252.0
2007-01-08 23:13:00,2.27805,2.27814,2.27796,2.27797,2088129.0
2007-01-08 23:14:00,2.27786,2.27797,2.27767,2.27767,8758232.0
2007-01-08 23:15:00,2.27742,2.27742,2.27725,2.27725,784769.0
2007-01-08 23:16:00,2.2774,2.27745,2.27719,2.27719,3066418.0
2007-01-08 23:17:00,2.27714,2.27721,2.27709,2.27709,5018364.0
2007-01-08 23:18:00,2.27734,2.27766,2.27729,2.27766,1403436.0
2007-01-08 23:19:00,2.27753,2.27755,2.27729,2.27755,1202936.0
2007-01-08 23:20:00,2.27758,2.27767,2.27726,2.27762,3603360.0
2007-01-08 23:21:00,2.27748,2.2778,2.27748,2.2778,12656641.0
2007-01-08 23:22:00,2.27778,2.27778,2.27765,2.27765,2469015.0
2007-01-08 23:23:00,2.27755,2.27758,2.27729,2.27729,1977548.0
2007-01-08 23:24:00,2.27731,2.27747,2.27729,2.27747,4060864.0
2007-01-08 23:25:00,2.27755,2.27761,2.27743,2.27744,1551594.0
2007-01-08 23:26:00,2.27742,2.27747,2.27722,2.27722,3371099.0
2007-01-08 23:27:00,2.27711,2.27726,2.27711,2.27726,2595458.0
2007-01-08 23:28:00,2.27733,2.27754,2.27733,2.27754,9636761.0
2007-01-08 23:29:00,2.27743,2.27743,2.27697,2.27697,1304037.0
2007-01-08 23:30:00,2.27711,2.27731,2.27711,2.27731,2428779.0
2007-01-08 23:31:00,2.27754,2.27757,2.27736,2.27755,7067023.0
2007-01-08 23:32:00,2.27759,2.27765,2.27759,2.27765,1170499.0
2007-01-08 23:33:00,2.27765,2.27774,2.27759,2.27774,3694291.0
2007-01-08 23:35:00,2.27756,2.27756,2.27734,2.27734,12982192.0
2007-01-08 23:36:00,2.27714,2.27756,2.27714,2.27756,9571768.0
2007-01-08 23:37:00,2.2774,2.2774,2.27693,2.27693,11611527.0
2007-01-08 23:38:00,2.27728,2.27728,2.27714,2.27722,5418306.0
2007-01-08 23:40:00,2.27729,2.2773,2.27726,2.27726,1672657.0
2007-01-08 23:41:00,2.27732,2.27744,2.27724,2.27744,3521306.0
2007-01-08 23:42:00,2.2774,2.27746,2.27725,2.27736,5195874.0
2007-01-08 23:43:00,2.27739,2.27748,2.27738,2.27738,1294759.0
2007-01-08 23:44:00,2.27731,2.27732,2.27723,2.27729,18354346.0
2007-01-08 23:45:00,2.27723,2.27723,2.27711,2.27718,6765583.0
2007-01-08 23:46:00,2.27709,2.27715,2.277,2.27705,5254321.0
2007-01-08 23:47:00,2.27706,2.27706,2.27686,2.27686,3770423.0
2007-01-08 23:48:00,2.27683,2.27699,2.2766,2.2766,13449191.0
2007-01-08 23:49:00,2.27655,2.27655,2.2764,2.2764,6010603.0
2007-01-08 23:50:00,2.27643,2.27643,2.27628,2.27629,5788575.0
2007-01-08 23:51:00,2.27607,2.27636,2.27607,2.2763,5515058.0
2007-01-08 23:52:00,2.27622,2.27636,2.27622,2.27636,5216510.0
2007-01-08 23:53:00,2.27642,2.27642,2.2763,2.2763,1173052.0
2007-01-08 23:54:00,2.27623,2.27649,2.27623,2.27648,1057692.0
2007-01-08 23:55:00,2.27655,2.27663,2.27655,2.27662,3889391.0
2007-01-08 23:56:00,2.27659,2.27679,2.27659,2.27679,3884959.0
2007-01-08 23:57:00,2.27676,2.27676,2.27656,2.27665,4286214.0
2007-01-08 23:58:00,2.27671,2.27678,2.27658,2.27659,2249236.0
2007-01-08 23:59:00,2.27648,2.27663,2.27641,2.27641,8639865.0
2007-01-09 00:00:00,2.27614,2.27614,2.27597,2.27597,18015325.0
2007-01-09 00:01:00,2.27594,2.27598,2.27572,2.27598,10205798.0
2007-01-09 00:02:00,2.27587,2.27616,2.27587,2.27605,3041392.0
2007-01-09 00:03:00,2.27626,2.27646,2.27621,2.27646,7348450.0
2007-01-09 00:04:00,2.27649,2.2766,2.27622,2.2766,3490163.0
2007-01-09 00:05:00,2.27666,2.27666,2.27642,2.27642,10825531.0
2007-01-09 00:06:00,2.27626,2.27637,2.27596,2.27596,3308635.0
2007-01-09 00:07:00,2.27601,2.27601,2.27583,2.27583,3046467.0
2007-01-09 00:08:00,2.27594,2.27623,2.27594,2.27623,8707542.0
2007-01-09 00:09:00,2.27629,2.2763,2.27627,2.27627,2021277.0
2007-01-09 00:10:00,2.27632,2.27638,2.27613,2.27624,2928166.0
2007-01-09 00:11:00,2.27623,2.27635,2.27616,2.27635,22404435.0
2007-01-09 00:12:00,2.2763,2.2763,2.27614,2.27622,17734070.0
2007-01-09 00:13:00,2.27628,2.27634,2.27624,2.27624,6011953.0
2007-01-09 00:14:00,2.27622,2.27622,2.27608,2.27608,1800107.0
2007-01-09 00:15:00,2.27609,2.27616,2.276,2.27612,8720809.0
2007-01-09 00:16:00,2.2763,2.2763,2.27613,2.27629,1749674.0
2007-01-09 00:17:00,2.27636,2.27649,2.27636,2.27637,2790943.0
2007-01-09 00:18:00,2.27638,2.27675,2.27638,2.27675,2294732.0
2007-01-09 00:19:00,2.27665,2.27695,2.27661,2.27661,1659909.0
2007-01-09 00:20:00,2.27698,2.27698,2.27639,2.27639,2304781.0
2007-01-09 00:21:00,2.27638,2.27664,2.27638,2.27664,21160563.0
2007-01-09 00:22:00,2.27649,2.27669,2.27649,2.27652,8508509.0
2007-01-09 00:23:00,2.27664,2.27692,2.27664,2.27692,5229953.0
2007-01-09 00:24:00,2.27697,2.27712,2.27691,2.27712,7476056.0
2007-01-09 00:25:00,2.27711,2.27725,2.27711,2.2772,6045251.0
2007-01-09 00:26:00,2.27741,2.27759,2.27731,2.27759,1502518.0
2007-01-09 00:27:00,2.27767,2.27773,2.27767,2.27772,240087.0
2007-01-09 00:28:00,2.27768,2.27768,2.27729,2.2774,3999862.0
2007-01-09 00:29:00,2.27729,2.27743,2.27729,2.27738,7059538.0
2007-01-09 00:30:00,2.27741,2.27741,2.27738,2.27738,428087.0
2007-01-09 00:31:00,2.27734,2.27734,2.27695,2.27713,1965816.0
2007-01-09 00:32:00,2.27706,2.27706,2.27687,2.27687,2785269.0
2007-01-09 00:33:00,2.27692,2.27702,2.27688,2.27701,9733416.0
2007-01-09 00:34:00,2.27692,2.27692,2.27653,2.27654,1947844.0
2007-01-09 00:35:00,2.27649,2.2766,2.27643,2.27643,1336889.0
2007-01-09 00:36:00,2.27636,2.27636,2.27627,2.27627,162297.0
2007-01-09 00:37:00,2.27626,2.27626,2.2761,2.27612,702102.0
2007-01-09 00:38:00,2.27599,2.27599,2.27571,2.27585,8022781.0
2007-01-09 00:40:00,2.27578,2.27602,2.27578,2.276,8245947.0
2007-01-09 00:41:00,2.27609,2.27628,2.27609,2.27628,2342501.0
2007-01-09 00:42:00,2.27623,2.27623,2.27589,2.27592,2755037.0
2007-01-09 00:43:00,2.2759,2.2759,2.27571,2.27571,1999386.0
2007-01-09 00:44:00,2.27582,2.27595,2.27582,2.27592,20763728.0
2007-01-09 00:45:00,2.27602,2.27614,2.27593,2.27614,7705677.0
2007-01-09 00:46:00,2.27622,2.27631,2.27622,2.27627,23094983.0
2007-01-09 00:47:00,2.27626,2.27626,2.27607,2.27616,1683236.0
2007-01-09 00:48:00,2.27609,2.27609,2.27578,2.27608,5094393.0
2007-01-09 00:49:00,2.27616,2.27617,2.27588,2.27594,921148.0
2007-01-09 00:50:00,2.27593,2.27596,2.27581,2.27596,4723929.0
2007-01-09 00:51:00,2.27552,2.27612,2.27552,2.27612,10176413.0
2007-01-09 00:52:00,2.27618,2.27641,2.27615,2.27641,8035023.0
2007-01-09 00:53:00,2.27637,2.27643,2.27626,2.27626,2543362.0
2007-01-09 00:54:00,2.27626,2.27626,2.27605,2.27625,2830776.0
2007-01-09 00:55:00,2.27618,2.27623,2.27608,2.27615,10547900.0
2007-01-09 00:56:00,2.27599,2.27616,2.27598,2.27616,8333113.0
2007-01-09 00:57:00,2.27624,2.27635,2.27624,2.27635,5356793.0
2007-01-09 00:58:00,2.27627,2.27627,2.27596,2.27596,7258319.0
2007-01-09 00:59:00,2.27604,2.27611,2.27594,2.27602,6079127.0
2007-01-09 01:00:00,2.27609,2.27615,2.27607,2.2761,3763446.0
2007-01-09 01:01:00,2.27605,2.2762,2.27604,2.2762,3014072.0
2007-01-09 01:02:00,2.2762,2.2762,2.2759,2.27596,9678461.0
2007-01-09 01:03:00,2.27599,2.27606,2.2759,2.27594,1822677.0
2007-01-09 01:04:00,2.27593,2.27603,2.27574,2.27574,7189607.0
2007-01-09 01:05:00,2.27572,2.27582,2.27558,2.27558,6833086.0
2007-01-09 01:06:00,2.27572,2.27579,2.27553,2.27579,1272387.0
2007-01-09 01:07:00,2.27581,2.27596,2.27581,2.27596,3019033.0
2007-01-09 01:08:00,2.27557,2.276,2.27557,2.27592,7316181.0
2007-01-09 01:09:00,2.27581,2.27588,2.27578,2.27587,6382142.0
2007-01-09 01:11:00,2.27585,2.2759,2.27575,2.27583,9211675.0
2007-01-09 01:12:00,2.27557,2.27601,2.27557,2.27601,3127380.0
2007-01-09 01:13:00,2.27604,2.27604,2.27592,2.27598,20026916.0
2007-01-09 01:14:00,2.2761,2.27612,2.2761,2.27612,532936.0
2007-01-09 01:15:00,2.27617,2.2763,2.27612,2.2763,2021136.0
2007-01-09 01:16:00,2.27631,2.27631,2.27617,2.27625,5268843.0
2007-01-09 01:17:00,2.27614,2.27614,2.27584,2.27584,11393267.0
2007-01-09 01:18:00,2.27587,2.27611,2.27584,2.27611,3893404.0
2007-01-09 01:19:00,2.27617,2.27625,2.27613,2.27624,2517341.0
2007-01-09 01:20:00,2.27623,2.27639,2.27623,2.27626,1896149.0
2007-01-09 01:21:00,2.27631,2.27652,2.27631,2.27652,2198284.0
2007-01-09 01:22:00,2.2765,2.27669,2.2765,2.27669,3993732.0
2007-01-09 01:23:00,2.27673,2.27673,2.27623,2.27623,12902000.0
2007-01-09 01:24:00,2.27625,2.2763,2.27621,2.27623,4816715.0
2007-01-09 01:25:00,2.27616,2.27616,2.27572,2.27609,2868631.0
2007-01-09 01:26:00,2.27626,2.27662,2.27626,2.27662,6089211.0
2007-01-09 01:27:00,2.27668,2.27668,2.27645,2.27647,3990980.0
2007-01-09 01:28:00,2.27648,2.27669,2.27648,2.2766,1367582.0
2007-01-09 01:29:00,2.27673,2.27673,2.2765,2.27655,1301356.0
2007-01-09 01:30:00,2.27647,2.27653,2.27647,2.27653,2106737.0
2007-01-09 01:31:00,2.27657,2.27671,2.27656,2.27671,1131676.0
2007-01-09 01:33:00,2.27672,2.27691,2.27672,2.27691,2334435.0
2007-01-09 01:34:00,2.27695,2.27695,2.27677,2.27681,2295154.0
2007-01-09 01:35:00,2.27695,2.27695,2.27673,2.27686,2024248.0
2007-01-09 01:36:00,2.2768,2.2768,2.27653,2.27673,7137831.0
2007-01-09 01:37:00,2.27664,2.27678,2.27654,2.27668,2352141.0
2007-01-09 01:38:00,2.27674,2.27694,2.27674,2.27694,7994860.0
2007-01-09 01:39:00,2.277,2.27714,2.27699,2.27714,10290909.0
2007-01-09 01:40:00,2.27726,2.27744,2.27726,2.27744,3293505.0
2007-01-09 01:41:00,2.27747,2.2777,2.27747,2.27765,12952348.0
2007-01-09 01:42:00,2.27772,2.27772,2.27747,2.27747,882457.0
2007-01-09 01:43:00,2.27752,2.27759,2.27738,2.2774,5457157.0
2007-01-09 01:44:00,2.27724,2.27726,2.27714,2.27717,8384872.0
2007-01-09 01:45:00,2.27709,2.27709,2.2768,2.2768,1680646.0
2007-01-09 01:46:00,2.27686,2.27709,2.27686,2.27709,6571280.0
2007-01-09 01:47:00,2.27717,2.27718,2.27683,2.27683,19888228.0
2007-01-09 01:48:00,2.27683,2.27688,2.27671,2.27685,2744941.0
2007-01-09 01:49:00,2.27692,2.27705,2.27692,2.27702,7593204.0
2007-01-09 01:50:00,2.27694,2.27713,2.27694,2.27713,987459.0
2007-01-09 01:51:00,2.27715,2.27715,2.27672,2.27705,2672083.0
2007-01-09 01:52:00,2.27715,2.27724,2.27712,2.27724,11955545.0
2007-01-09 01:53:00,2.27726,2.27733,2.27715,2.27733,6942463.0
2007-01-09 01:54:00,2.27743,2.27752,2.27743,2.27752,2933067.0
2007-01-09 01:55:00,2.27745,2.27756,2.27732,2.27738,955827.0
2007-01-09 01:56:00,2.27744,2.27749,2.27732,2.27749,1201470.0
2007-01-09 01:57:00,2.27738,2.27738,2.27718,2.2772,2677550.0
2007-01-09 01:58:00,2.27707,2.27734,2.27707,2.27728,26630520.0
2007-01-09 01:59:00,2.27742,2.27753,2.27742,2.2775,16217010.0
2007-01-09 02:00:00,2.27737,2.27763,2.27737,2.27751,16008896.0
2007-01-09 02:01:00,2.27743,2.27782,2.27743,2.27772,24867418.0
2007-01-09 02:02:00,2.27809,2.2783,2.27809,2.2783,2670606.0
2007-01-09 02:03:00,2.27828,2.27833,2.27807,2.2781,1134639.0
2007-01-09 02:04:00,2.27811,2.27854,2.27799,2.27854,959472.0
2007-01-09 02:05:00,2.27898,2.27929,2.27837,2.27837,3239168.0
2007-01-09 02:06:00,2.27818,2.2787,2.27817,2.27858,7233992.0
2007-01-09 02:07:00,2.2786,2.2786,2.27851,2.27856,11909100.0
2007-01-09 02:08:00,2.2785,2.27861,2.2779,2.27816,2724669.0
2007-01-09 02:09:00,2.27832,2.27854,2.27816,2.27854,1001581.0
2007-01-09 02:10:00,2.27863,2.27921,2.27862,2.27872,7594724.0
2007-01-09 02:11:00,2.27905,2.27905,2.27849,2.27867,3037111.0
2007-01-09 02:12:00,2.27857,2.27866,2.27845,2.27845,18512733.0
2007-01-09 02:13:00,2.27871,2.2788,2.27833,2.2787,5058073.0
2007-01-09 02:14:00,2.27867,2.27907,2.27867,2.27895,1798253.0
2007-01-09 02:15:00,2.279,2.279,2.27865,2.27865,7673534.0
2007-01-09 02:16:00,2.27878,2.27885,2.27856,2.27857,5155557.0
2007-01-09 02:17:00,2.27825,2.2787,2.27825,2.2787,835264.0
2007-01-09 02:18:00,2.27853,2.2787,2.27853,2.2787,9949443.0
2007-01-09 02:19:00,2.2787,2.27881,2.2787,2.27881,3275490.0
2007-01-09 02:20:00,2.27926,2.27943,2.27921,2.27921,11176050.0
2007-01-09 02:21:00,2.27931,2.27931,2.27897,2.27897,8445869.0
2007-01-09 02:22:00,2.27908,2.27908,2.27864,2.27875,2339275.0
2007-01-09 02:23:00,2.27899,2.27915,2.27899,2.27911,7469476.0
2007-01-09 02:24:00,2.27916,2.28002,2.27916,2.28002,594395.0
2007-01-09 02:25:00,2.27981,2.27981,2.27966,2.27966,2543951.0
2007-01-09 02:26:00,2.27953,2.27953,2.27897,2.27897,2207712.0
2007-01-09 02:27:00,2.27879,2.27882,2.27843,2.27846,1571148.0
2007-01-09 02:28:00,2.27826,2.27859,2.27826,2.27859,449159.0
2007-01-09 02:29:00,2.27857,2.27883,2.27857,2.27883,2012742.0
2007-01-09 02:30:00,2.2786,2.27894,2.2786,2.27881,1361535.0
2007-01-09 02:31:00,2.27873,2.27877,2.27861,2.27861,4649973.0
2007-01-09 02:32:00,2.27851,2.27861,2.27849,2.27849,4225943.0
2007-01-09 02:33:00,2.27833,2.27851,2.27816,2.27816,2666096.0
2007-01-09 02:34:00,2.27783,2.27818,2.27763,2.27818,2850314.0
2007-01-09 02:35:00,2.27821,2.27841,2.27821,2.27841,1068479.0
2007-01-09 02:36:00,2.27836,2.27869,2.27836,2.27869,13763600.0
2007-01-09 02:37:00,2.27868,2.27868,2.27824,2.27855,4506134.0
2007-01-09 02:38:00,2.27879,2.27889,2.27869,2.27869,2175441.0
2007-01-09 02:39:00,2.27864,2.27891,2.27863,2.27863,2033623.0
2007-01-09 02:40:00,2.2787,2.27874,2.27841,2.27841,2604327.0
2007-01-09 02:41:00,2.27846,2.27899,2.27846,2.27899,4257413.0
2007-01-09 02:42:00,2.2789,2.27895,2.27874,2.27895,10480423.0
2007-01-09 02:43:00,2.27895,2.27896,2.27882,2.27896,5195585.0
2007-01-09 02:44:00,2.27904,2.27914,2.279,2.27914,1887677.0
2007-01-09 02:45:00,2.27923,2.27998,2.27923,2.2799,216930.0
2007-01-09 02:46:00,2.27987,2.27987,2.27916,2.2793,19468180.0
2007-01-09 02:47:00,2.27916,2.27943,2.27903,2.27903,2887967.0
2007-01-09 02:48:00,2.27927,2.27951,2.2792,2.27951,3869083.0
2007-01-09 02:49:00,2.27963,2.27963,2.27949,2.27949,11589004.0
2007-01-09 02:50:00,2.27951,2.27951,2.27925,2.27931,7070843.0
2007-01-09 02:51:00,2.27938,2.27938,2.27872,2.27872,8111066.0
2007-01-09 02:52:00,2.27898,2.2791,2.2788,2.2788,3049529.0
2007-01-09 02:53:00,2.2788,2.27934,2.2788,2.27934,1250258.0
2007-01-09 02:54:00,2.27926,2.2795,2.27926,2.27929,7529571.0
2007-01-09 02:55:00,2.27926,2.27926,2.27901,2.27901,6618438.0
2007-01-09 02:56:00,2.27902,2.27919,2.27901,2.27919,1806957.0
2007-01-09 02:57:00,2.27931,2.27943,2.27924,2.27943,9036845.0
2007-01-09 02:58:00,2.27953,2.27996,2.27953,2.27988,3210558.0
2007-01-09 02:59:00,2.27988,2.28021,2.27978,2.28021,4042369.0
2007-01-09 03:00:00,2.28028,2.28038,2.28022,2.28027,5675592.0
2007-01-09 03:01:00,2.28001,2.28056,2.28001,2.28056,2253338.0
2007-01-09 03:02:00,2.27999,2.2804,2.27999,2.2804,3644263.0
2007-01-09 03:03:00,2.28035,2.28035,2.27997,2.27997,8722119.0
2007-01-09 03:04:00,2.2801,2.2801,2.27986,2.27993,11373627.0
2007-01-09 03:05:00,2.27993,2.28001,2.27971,2.28001,3028216.0
2007-01-09 03:06:00,2.27998,2.28013,2.27994,2.27994,2674126.0
2007-01-09 03:07:00,2.27984,2.27991,2.27967,2.27991,10332083.0
2007-01-09 03:08:00,2.27969,2.27969,2.27962,2.27962,798185.0
2007-01-09 03:09:00,2.27969,2.27969,2.27953,2.27954,4489146.0
2007-01-09 03:10:00,2.27972,2.27972,2.2794,2.2794,895449.0
2007-01-09 03:11:00,2.27938,2.27988,2.27938,2.27988,5242764.0
2007-01-09 03:12:00,2.2799,2.2799,2.27969,2.27976,1810710.0
2007-01-09 03:13:00,2.27967,2.27967,2.27939,2.27939,6572115.0
2007-01-09 03:14:00,2.27956,2.27964,2.27933,2.27958,6820909.0
2007-01-09 03:15:00,2.27941,2.27941,2.2791,2.2791,22491039.0
2007-01-09 03:16:00,2.279,2.27923,2.279,2.27909,1985097.0
2007-01-09 03:17:00,2.27902,2.27902,2.27886,2.27886,294142.0
2007-01-09 03:18:00,2.2789,2.27912,2.27887,2.27912,3247634.0
2007-01-09 03:19:00,2.27906,2.27907,2.27889,2.27904,8431438.0
2007-01-09 03:20:00,2.27875,2.27937,2.27875,2.27902,7237526.0
2007-01-09 03:21:00,2.279,2.27912,2.2789,2.27906,8705275.0
2007-01-09 03:22:00,2.2792,2.2792,2.27873,2.27894,651298.0
2007-01-09 03:23:00,2.27908,2.27908,2.27894,2.27894,173710.0
2007-01-09 03:24:00,2.27911,2.27911,2.27872,2.27897,1243850.0
2007-01-09 03:25:00,2.279,2.279,2.27867,2.27897,1909088.0
2007-01-09 03:26:00,2.27896,2.27941,2.27896,2.27941,9060241.0
2007-01-09 03:28:00,2.27931,2.27944,2.27908,2.27944,2354921.0
2007-01-09 03:29:00,2.27941,2.28028,2.27941,2.28028,3287697.0
2007-01-09 03:30:00,2.28025,2.28025,2.28002,2.28016,4028892.0
2007-01-09 03:31:00,2.28005,2.28005,2.27943,2.27943,3666097.0
2007-01-09 03:32:00,2.27942,2.27942,2.27915,2.27915,798378.0
2007-01-09 03:33:00,2.27921,2.27935,2.27895,2.27935,1826681.0
2007-01-09 03:34:00,2.27905,2.27926,2.27899,2.27899,5958260.0
2007-01-09 03:35:00,2.27903,2.27934,2.27903,2.27934,8092720.0
2007-01-09 03:36:00,2.27911,2.27911,2.27879,2.27879,5266821.0
2007-01-09 03:37:00,2.27903,2.27909,2.27888,2.27888,8720416.0
2007-01-09 03:38:00,2.27903,2.2791,2.27903,2.2791,22631617.0
2007-01-09 03:39:00,2.27923,2.27935,2.2788,2.27935,2351817.0
2007-01-09 03:40:00,2.27887,2.27959,2.27887,2.27899,1525934.0
2007-01-09 03:41:00,2.27914,2.2795,2.27914,2.27923,2393837.0
2007-01-09 03:42:00,2.27916,2.27934,2.27916,2.2792,2871340.0
2007-01-09 03:43:00,2.27921,2.27939,2.27913,2.27939,1790865.0
2007-01-09 03:44:00,2.27926,2.27948,2.27926,2.27933,8394273.0
2007-01-09 03:45:00,2.27931,2.27974,2.27931,2.27974,1967330.0
2007-01-09 03:46:00,2.27985,2.27985,2.27959,2.27959,6428519.0
2007-01-09 03:47:00,2.27954,2.27954,2.2793,2.2793,17197509.0
2007-01-09 03:48:00,2.27934,2.27934,2.27865,2.27865,20974006.0
2007-01-09 03:49:00,2.27882,2.27882,2.27852,2.27864,2944360.0
2007-01-09 03:50:00,2.27862,2.27892,2.27862,2.27892,2199192.0
2007-01-09 03:51:00,2.27889,2.27889,2.27862,2.27862,9569778.0
2007-01-09 03:52:00,2.2787,2.27907,2.27859,2.27907,3193363.0
2007-01-09 03:53:00,2.27898,2.27898,2.27879,2.27879,3183829.0
2007-01-09 03:54:00,2.27904,2.27904,2.27888,2.27895,11819555.0
2007-01-09 03:55:00,2.2788,2.2788,2.27841,2.27858,8036503.0
2007-01-09 03:56:00,2.27869,2.27869,2.27836,2.27836,6904488.0
2007-01-09 03:57:00,2.27818,2.27845,2.27818,2.27833,3341089.0
2007-01-09 03:58:00,2.27859,2.27859,2.27833,2.27833,10167163.0
2007-01-09 03:59:00,2.27834,2.27848,2.27834,2.27848,18816923.0
2007-01-09 04:00:00,2.27856,2.27856,2.27833,2.27833,9336358.0
2007-01-09 04:01:00,2.27845,2.27867,2.27817,2.27817,2233379.0
2007-01-09 04:02:00,2.27815,2.27848,2.27815,2.27848,4111082.0
2007-01-09 04:03:00,2.2784,2.2784,2.27809,2.27815,17948831.0
2007-01-09 04:04:00,2.27821,2.27826,2.27814,2.27814,4657499.0
2007-01-09 04:05:00,2.27819,2.27898,2.27819,2.27897,3262994.0
2007-01-09 04:06:00,2.27907,2.27918,2.27894,2.27918,5078054.0
2007-01-09 04:07:00,2.2791,2.2791,2.27857,2.27857,5473202.0
2007-01-09 04:08:00,2.27855,2.27855,2.27797,2.27797,5457211.0
2007-01-09 04:09:00,2.27834,2.27834,2.2782,2.27821,5190331.0
2007-01-09 04:10:00,2.27809,2.2783,2.27791,2.27791,5704824.0
2007-01-09 04:11:00,2.27788,2.27821,2.27788,2.27821,14831487.0
2007-01-09 04:12:00,2.27831,2.27848,2.2783,2.27848,3731244.0
2007-01-09 04:13:00,2.27835,2.2788,2.27828,2.27875,5608196.0
2007-01-09 04:14:00,2.27871,2.2788,2.27857,2.2788,7641801.0
2007-01-09 04:15:00,2.27872,2.27886,2.27872,2.2788,20171828.0
2007-01-09 04:16:00,2.2788,2.2788,2.27851,2.27851,1307045.0
2007-01-09 04:17:00,2.27849,2.27858,2.27835,2.27858,4811887.0
2007-01-09 04:18:00,2.27883,2.27883,2.2786,2.27867,3615304.0
2007-01-09 04:19:00,2.27863,2.27882,2.27855,2.27855,1785118.0
2007-01-09 04:20:00,2.27861,2.27861,2.27835,2.27835,3706205.0
2007-01-09 04:21:00,2.27823,2.27836,2.27817,2.27817,4393564.0
2007-01-09 04:22:00,2.27782,2.27835,2.27782,2.27813,10582874.0
2007-01-09 04:23:00,2.27821,2.2784,2.27821,2.27823,10253634.0
2007-01-09 04:24:00,2.27823,2.27823,2.27789,2.27805,11905900.0
2007-01-09 04:25:00,2.27806,2.27828,2.27806,2.27828,9664675.0
2007-01-09 04:26:00,2.27823,2.2783,2.27804,2.27826,2394612.0
2007-01-09 04:28:00,2.27825,2.27827,2.27809,2.27817,7454666.0
2007-01-09 04:29:00,2.27805,2.27823,2.27805,2.27823,2494637.0
2007-01-09 04:30:00,2.27794,2.27828,2.27794,2.27828,1435374.0
2007-01-09 04:31:00,2.27823,2.27823,2.27805,2.27809,15976642.0
2007-01-09 04:32:00,2.27802,2.27808,2.27781,2.27781,2454867.0
2007-01-09 04:33:00,2.27795,2.27813,2.27794,2.27812,3563154.0
2007-01-09 04:34:00,2.27814,2.27814,2.27786,2.27803,1553771.0
2007-01-09 04:35:00,2.278,2.27811,2.278,2.27811,4038251.0
2007-01-09 04:36:00,2.27805,2.27823,2.27781,2.2781,2044612.0
2007-01-09 04:37:00,2.27803,2.27807,2.27779,2.27779,2690436.0
2007-01-09 04:38:00,2.27777,2.278,2.27762,2.278,13255802.0
2007-01-09 04:39:00,2.27813,2.27813,2.27752,2.2778,3589963.0
2007-01-09 04:40:00,2.27787,2.27813,2.27787,2.27788,1136669.0
2007-01-09 04:41:00,2.27774,2.27811,2.27774,2.2779,1289214.0
2007-01-09 04:42:00,2.27793,2.27805,2.27793,2.27798,5469607.0
2007-01-09 04:43:00,2.27796,2.2781,2.27787,2.27789,3079662.0
2007-01-09 04:44:00,2.27788,2.27788,2.27755,2.27755,315741.0
2007-01-09 04:45:00,2.2777,2.27776,2.27766,2.27776,9623370.0
2007-01-09 04:47:00,2.27782,2.27782,2.27766,2.27775,8578726.0
2007-01-09 04:49:00,2.27778,2.27829,2.27778,2.27829,8534818.0
2007-01-09 04:50:00,2.27839,2.27839,2.27805,2.27805,5360505.0
2007-01-09 04:51:00,2.27849,2.27934,2.27849,2.27934,3134216.0
2007-01-09 04:52:00,2.27917,2.27917,2.27905,2.27905,9499715.0
2007-01-09 04:53:00,2.27933,2.27954,2.27933,2.27954,7820562.0
2007-01-09 04:54:00,2.27947,2.27947,2.27862,2.27867,8418149.0
2007-01-09 04:55:00,2.27864,2.27876,2.27864,2.27864,10037905.0
2007-01-09 04:56:00,2.27864,2.27891,2.27864,2.27874,5169885.0
2007-01-09 04:57:00,2.27886,2.27886,2.27866,2.27866,7412642.0
2007-01-09 04:58:00,2.27895,2.2791,2.2789,2.27895,4070588.0
2007-01-09 04:59:00,2.27883,2.27883,2.27853,2.27853,1736544.0
2007-01-09 05:00:00,2.27848,2.27872,2.27845,2.27872,9766916.0
2007-01-09 05:01:00,2.27861,2.27885,2.27861,2.27865,4163901.0
2007-01-09 05:02:00,2.27878,2.27931,2.27878,2.27931,3585644.0
2007-01-09 05:03:00,2.27882,2.27882,2.27875,2.27875,13937196.0
2007-01-09 05:04:00,2.27875,2.27884,2.27851,2.27851,4375385.0
2007-01-09 05:05:00,2.27851,2.27867,2.27846,2.27856,6501026.0
2007-01-09 05:06:00,2.27856,2.27903,2.27856,2.27903,7364196.0
2007-01-09 05:07:00,2.27852,2.27879,2.27852,2.27879,8822724.0
2007-01-09 05:08:00,2.27876,2.27882,2.27853,2.27868,9362370.0
2007-01-09 05:09:00,2.27888,2.2795,2.27888,2.2795,1691199.0
2007-01-09 05:10:00,2.27933,2.27937,2.2786,2.2786,2211061.0
2007-01-09 05:11:00,2.27837,2.27875,2.27837,2.27875,2049208.0
2007-01-09 05:12:00,2.27867,2.27899,2.27867,2.27882,5794170.0
2007-01-09 05:13:00,2.27884,2.27908,2.27884,2.27888,3355631.0
2007-01-09 05:14:00,2.27894,2.27909,2.27882,2.27886,4650188.0
2007-01-09 05:15:00,2.27908,2.27908,2.27895,2.27895,4135373.0
2007-01-09 05:16:00,2.27887,2.27948,2.27887,2.27931,1747577.0
2007-01-09 05:17:00,2.27921,2.27921,2.27899,2.27899,2093408.0
2007-01-09 05:18:00,2.27889,2.27938,2.27889,2.27938,530935.0
2007-01-09 05:19:00,2.2795,2.27968,2.2795,2.27957,2249135.0
2007-01-09 05:20:00,2.27963,2.2797,2.27947,2.27968,10271516.0
2007-01-09 05:21:00,2.27962,2.28011,2.27962,2.28011,4207153.0
2007-01-09 05:22:00,2.2798,2.2798,2.27939,2.2797,1904037.0
2007-01-09 05:23:00,2.27972,2.28051,2.27972,2.2805,5360950.0
2007-01-09 05:24:00,2.28032,2.28039,2.27958,2.27975,4473803.0
2007-01-09 05:25:00,2.27971,2.28006,2.27971,2.28006,2763007.0
2007-01-09 05:26:00,2.27996,2.28,2.27985,2.27985,24873251.0
2007-01-09 05:27:00,2.27982,2.27982,2.2797,2.27982,3910935.0
2007-01-09 05:28:00,2.2798,2.2798,2.27949,2.27958,1270388.0
2007-01-09 05:29:00,2.27971,2.27971,2.2792,2.2792,3726572.0
2007-01-09 05:30:00,2.27926,2.27933,2.27877,2.27921,12542136.0
2007-01-09 05:31:00,2.27926,2.27943,2.27912,2.27912,1637027.0
2007-01-09 05:32:00,2.27911,2.27916,2.27902,2.27902,7064281.0
2007-01-09 05:33:00,2.27906,2.27924,2.27906,2.27924,3587973.0
2007-01-09 05:34:00,2.27923,2.27923,2.27896,2.27923,2695163.0
2007-01-09 05:35:00,2.27936,2.27993,2.27936,2.27978,9213346.0
2007-01-09 05:36:00,2.27991,2.27991,2.27935,2.27988,471670.0
2007-01-09 05:37:00,2.27978,2.27992,2.2797,2.2797,711219.0
2007-01-09 05:38:00,2.27973,2.27994,2.27946,2.27984,3848117.0
2007-01-09 05:39:00,2.2798,2.2798,2.2797,2.2797,193594.0
2007-01-09 05:40:00,2.2798,2.27985,2.27952,2.27985,2243942.0
2007-01-09 05:41:00,2.27988,2.28002,2.27981,2.28002,3994016.0
2007-01-09 05:42:00,2.2801,2.28042,2.27995,2.28042,2545954.0
2007-01-09 05:43:00,2.28023,2.28023,2.27992,2.28006,18446033.0
2007-01-09 05:44:00,2.28007,2.2802,2.27998,2.2802,3471427.0
2007-01-09 05:45:00,2.2802,2.28039,2.28015,2.28015,1264441.0
2007-01-09 05:46:00,2.28026,2.2803,2.2799,2.2799,2196798.0
2007-01-09 05:47:00,2.2799,2.28011,2.2799,2.28002,3936163.0
2007-01-09 05:48:00,2.27988,2.28005,2.2798,2.2798,1120706.0
2007-01-09 05:49:00,2.27982,2.28005,2.27982,2.2799,2948428.0
2007-01-09 05:50:00,2.27993,2.27998,2.27972,2.27972,2384721.0
2007-01-09 05:51:00,2.27977,2.28065,2.27959,2.28062,3843721.0
2007-01-09 05:52:00,2.28044,2.28044,2.27888,2.27973,2797688.0
2007-01-09 05:53:00,2.27957,2.27974,2.2795,2.27957,7461354.0
2007-01-09 05:54:00,2.27973,2.28,2.27973,2.28,1858792.0
2007-01-09 05:55:00,2.28005,2.28005,2.2799,2.2799,523634.0
2007-01-09 05:56:00,2.27982,2.28,2.27982,2.27988,13945614.0
2007-01-09 05:57:00,2.27996,2.28079,2.27996,2.28062,875997.0
2007-01-09 05:58:00,2.28,2.28006,2.27978,2.27986,12651646.0
2007-01-09 05:59:00,2.27995,2.28023,2.27995,2.28016,1404190.0
2007-01-09 06:00:00,2.28027,2.28043,2.28025,2.28029,1490773.0
2007-01-09 06:01:00,2.28,2.28015,2.28,2.28015,103279.0
2007-01-09 06:02:00,2.28018,2.28018,2.27992,2.27992,3204608.0
2007-01-09 06:03:00,2.28003,2.28011,2.27987,2.28005,17941573.0
2007-01-09 06:04:00,2.28015,2.28015,2.27998,2.27998,3520388.0
2007-01-09 06:05:00,2.27995,2.2801,2.27975,2.27976,11291092.0
2007-01-09 06:06:00,2.27994,2.27995,2.27977,2.27977,3891391.0
2007-01-09 06:07:00,2.27953,2.27958,2.27934,2.27958,2355514.0
2007-01-09 06:08:00,2.27996,2.27996,2.27948,2.27987,451224.0
2007-01-09 06:09:00,2.27979,2.27987,2.27949,2.27949,2013479.0
2007-01-09 06:10:00,2.2795,2.2799,2.2795,2.2799,2880270.0
2007-01-09 06:12:00,2.27983,2.27992,2.27983,2.27991,2010207.0
2007-01-09 06:13:00,2.27972,2.27996,2.27972,2.27996,2685112.0
2007-01-09 06:14:00,2.27994,2.28011,2.27974,2.27974,5741348.0
2007-01-09 06:15:00,2.27975,2.28001,2.27975,2.27981,3745781.0
2007-01-09 06:16:00,2.28002,2.28026,2.27997,2.28026,786940.0
2007-01-09 06:17:00,2.2798,2.2798,2.27973,2.27978,1064918.0
2007-01-09 06:19:00,2.2799,2.28004,2.2799,2.28004,511753.0
2007-01-09 06:20:00,2.27998,2.27998,2.27953,2.27958,9163022.0
2007-01-09 06:21:00,2.27999,2.27999,2.27962,2.2797,19082407.0
2007-01-09 06:22:00,2.27957,2.27977,2.27951,2.27951,3735412.0
2007-01-09 06:23:00,2.27939,2.27971,2.27933,2.27962,7417310.0
2007-01-09 06:24:00,2.27958,2.27983,2.27958,2.27983,5777228.0
2007-01-09 06:25:00,2.27976,2.27976,2.27959,2.27968,6251003.0
2007-01-09 06:26:00,2.27966,2.27981,2.27952,2.27969,1417597.0
2007-01-09 06:27:00,2.27969,2.27969,2.27924,2.27944,3105730.0
2007-01-09 06:28:00,2.27958,2.27963,2.27956,2.27956,2765556.0
2007-01-09 06:29:00,2.27964,2.28035,2.27964,2.28021,7885086.0
2007-01-09 06:30:00,2.28009,2.28009,2.27949,2.27962,854347.0
2007-01-09 06:31:00,2.27941,2.27943,2.27924,2.27936,476783.0
2007-01-09 06:32:00,2.27937,2.27946,2.27915,2.27946,1471957.0
2007-01-09 06:33:00,2.27946,2.27946,2.27935,2.27935,1231837.0
2007-01-09 06:34:00,2.27933,2.2795,2.27927,2.27945,1220913.0
2007-01-09 06:35:00,2.27947,2.27947,2.2793,2.2793,5137540.0
2007-01-09 06:36:00,2.27931,2.27947,2.27931,2.27947,4086530.0
2007-01-09 06:37:00,2.27944,2.27946,2.2791,2.27929,1389670.0
2007-01-09 06:38:00,2.27927,2.27938,2.27914,2.27935,2984285.0
2007-01-09 06:39:00,2.27958,2.27958,2.27923,2.27923,3413680.0
2007-01-09 06:40:00,2.27927,2.27948,2.27924,2.27948,4413113.0
2007-01-09 06:41:00,2.27946,2.27946,2.27909,2.27909,2266701.0
2007-01-09 06:42:00,2.27914,2.27989,2.27914,2.27982,851136.0
2007-01-09 06:43:00,2.27968,2.27968,2.2796,2.2796,5018730.0
2007-01-09 06:44:00,2.27991,2.28008,2.27991,2.28,5036320.0
2007-01-09 06:45:00,2.27987,2.27987,2.2794,2.2794,10641938.0
2007-01-09 06:46:00,2.27925,2.27961,2.27925,2.27947,3235438.0
2007-01-09 06:47:00,2.27933,2.2795,2.27916,2.27923,8942299.0
2007-01-09 06:48:00,2.27914,2.27933,2.27913,2.27918,4804753.0
2007-01-09 06:49:00,2.27932,2.28036,2.2793,2.28036,5313231.0
2007-01-09 06:50:00,2.28031,2.28031,2.27932,2.27932,3638972.0
2007-01-09 06:51:00,2.27948,2.27981,2.27948,2.27962,6003899.0
2007-01-09 06:52:00,2.27957,2.27985,2.27957,2.27963,1825588.0
2007-01-09 06:53:00,2.27963,2.27987,2.27963,2.27969,15801237.0
2007-01-09 06:54:00,2.27979,2.2798,2.27962,2.27962,3889555.0
2007-01-09 06:55:00,2.2796,2.27978,2.2796,2.27961,6456606.0
2007-01-09 06:56:00,2.2796,2.2797,2.27951,2.27951,14979233.0
2007-01-09 06:57:00,2.27952,2.27968,2.27952,2.27968,1722533.0
2007-01-09 06:58:00,2.27971,2.27972,2.27951,2.27951,1211547.0
2007-01-09 06:59:00,2.27939,2.27975,2.27939,2.27959,4976371.0
2007-01-09 07:00:00,2.2794,2.27959,2.27935,2.27959,4579229.0
2007-01-09 07:01:00,2.27961,2.27985,2.2796,2.27985,12917596.0
2007-01-09 07:02:00,2.2797,2.27997,2.27965,2.27965,25112282.0
2007-01-09 07:03:00,2.27971,2.2799,2.27971,2.2799,1473401.0
2007-01-09 07:04:00,2.27986,2.27996,2.27986,2.27993,5013977.0
2007-01-09 07:05:00,2.27999,2.28003,2.27988,2.27993,2753286.0
2007-01-09 07:06:00,2.27998,2.2808,2.27998,2.28079,3366990.0
2007-01-09 07:07:00,2.28078,2.28078,2.2798,2.27998,4939856.0
2007-01-09 07:08:00,2.27975,2.27993,2.27959,2.27993,6834791.0
2007-01-09 07:09:00,2.28006,2.28038,2.27974,2.28038,756369.0
2007-01-09 07:10:00,2.28041,2.28074,2.28041,2.28074,8782216.0
2007-01-09 07:11:00,2.2804,2.28052,2.2804,2.28052,10151251.0
2007-01-09 07:12:00,2.28063,2.28083,2.28015,2.28015,7250371.0
2007-01-09 07:13:00,2.27997,2.27997,2.27957,2.27957,2016280.0
2007-01-09 07:14:00,2.27965,2.2803,2.27965,2.2803,9232089.0
2007-01-09 07:15:00,2.28011,2.28011,2.27963,2.27987,5398596.0
2007-01-09 07:16:00,2.2796,2.28026,2.2796,2.28016,9644644.0
2007-01-09 07:17:00,2.28,2.28,2.27989,2.27989,157278.0
2007-01-09 07:18:00,2.28,2.28074,2.28,2.28074,17303961.0
2007-01-09 07:19:00,2.28061,2.28061,2.27958,2.27958,2981416.0
2007-01-09 07:20:00,2.27953,2.27968,2.27952,2.2796,4067462.0
2007-01-09 07:22:00,2.27966,2.28016,2.27966,2.28016,3934977.0
2007-01-09 07:23:00,2.27994,2.27994,2.27968,2.27969,1833734.0
2007-01-09 07:24:00,2.27973,2.27991,2.27971,2.27991,1621157.0
2007-01-09 07:25:00,2.27982,2.27992,2.2797,2.27992,7093474.0
2007-01-09 07:26:00,2.27994,2.27999,2.27987,2.27992,3140581.0
2007-01-09 07:27:00,2.28,2.28058,2.28,2.28047,2698565.0
2007-01-09 07:28:00,2.28044,2.28044,2.27971,2.2799,2257823.0
2007-01-09 07:29:00,2.27977,2.27992,2.27975,2.27992,8038357.0
2007-01-09 07:30:00,2.28,2.28,2.27958,2.27977,2726232.0
2007-01-09 07:31:00,2.27993,2.28011,2.27968,2.28011,24932592.0
2007-01-09 07:32:00,2.28001,2.2803,2.28001,2.28027,6538435.0
2007-01-09 07:33:00,2.28032,2.28032,2.28015,2.2803,21788067.0
2007-01-09 07:34:00,2.28027,2.28027,2.28008,2.28008,1779740.0
2007-01-09 07:35:00,2.27997,2.27999,2.27975,2.27975,1125514.0
2007-01-09 07:36:00,2.27951,2.27975,2.2793,2.27965,6379163.0
2007-01-09 07:37:00,2.27962,2.27975,2.2794,2.27948,2405086.0
2007-01-09 07:38:00,2.27977,2.28,2.27977,2.27988,13222220.0
2007-01-09 07:39:00,2.27961,2.27986,2.27961,2.27976,1789079.0
2007-01-09 07:40:00,2.27976,2.28071,2.27976,2.28071,2412499.0
2007-01-09 07:41:00,2.28063,2.28063,2.27979,2.27979,6697476.0
2007-01-09 07:42:00,2.27966,2.27992,2.27947,2.27985,16882642.0
2007-01-09 07:43:00,2.27997,2.27997,2.27977,2.27977,884342.0
2007-01-09 07:44:00,2.27966,2.27986,2.27962,2.27986,4023556.0
2007-01-09 07:45:00,2.27995,2.27995,2.27978,2.27979,3629930.0
2007-01-09 07:46:00,2.27963,2.27979,2.2796,2.2796,3029132.0
2007-01-09 07:47:00,2.27977,2.27977,2.27963,2.27963,947255.0
2007-01-09 07:48:00,2.27949,2.27949,2.27934,2.27934,2251196.0
2007-01-09 07:49:00,2.27914,2.27914,2.27859,2.27859,4562100.0
2007-01-09 07:50:00,2.27861,2.27878,2.27861,2.27878,1748613.0
2007-01-09 07:51:00,2.27882,2.27933,2.27882,2.27933,3308328.0
2007-01-09 07:52:00,2.27922,2.27922,2.27907,2.27907,9113528.0
2007-01-09 07:53:00,2.27908,2.27926,2.27905,2.27912,11544660.0
2007-01-09 07:54:00,2.27914,2.27922,2.279,2.27904,6271523.0
2007-01-09 07:55:00,2.27902,2.27902,2.2788,2.2788,20273852.0
2007-01-09 07:56:00,2.27894,2.27906,2.27891,2.27906,4416300.0
2007-01-09 07:57:00,2.27907,2.27917,2.27896,2.27917,13609222.0
2007-01-09 07:58:00,2.27922,2.27922,2.27896,2.27901,929601.0
2007-01-09 07:59:00,2.27907,2.2791,2.27884,2.27894,8690046.0
2007-01-09 08:00:00,2.27908,2.27908,2.27876,2.27896,2183044.0
2007-01-09 08:01:00,2.27905,2.27936,2.279,2.27936,442053.0
2007-01-09 08:02:00,2.27931,2.27931,2.27843,2.27872,1033450.0
2007-01-09 08:03:00,2.27874,2.27913,2.27874,2.27908,10606126.0
2007-01-09 08:04:00,2.27915,2.27915,2.27886,2.27892,2345588.0
2007-01-09 08:05:00,2.27889,2.27936,2.27889,2.2793,6569650.0
2007-01-09 08:06:00,2.27925,2.27959,2.27925,2.27938,4813436.0
2007-01-09 08:07:00,2.27933,2.27947,2.27933,2.27947,6358230.0
2007-01-09 08:08:00,2.27949,2.27966,2.27949,2.27951,6072189.0
2007-01-09 08:09:00,2.27922,2.27954,2.27922,2.27954,571627.0
2007-01-09 08:10:00,2.27991,2.28051,2.27991,2.28051,4244557.0
2007-01-09 08:11:00,2.28046,2.28046,2.28011,2.28013,4684893.0
2007-01-09 08:12:00,2.28008,2.28026,2.27993,2.28006,7261244.0
2007-01-09 08:13:00,2.28021,2.28107,2.2802,2.28101,9456579.0
2007-01-09 08:14:00,2.28087,2.28087,2.28002,2.28002,8143697.0
2007-01-09 08:15:00,2.28003,2.28003,2.27977,2.27978,5825919.0
2007-01-09 08:16:00,2.27976,2.28001,2.27971,2.28001,1843593.0
2007-01-09 08:17:00,2.27998,2.28,2.27985,2.27985,1615891.0
2007-01-09 08:19:00,2.28002,2.28002,2.2798,2.2798,5193362.0
2007-01-09 08:20:00,2.28022,2.28022,2.27992,2.27992,12351704.0
2007-01-09 08:21:00,2.27986,2.28032,2.27986,2.28024,16747049.0
2007-01-09 08:22:00,2.28007,2.28032,2.28006,2.28032,3647024.0
2007-01-09 08:23:00,2.28032,2.28032,2.28016,2.28021,7607276.0
2007-01-09 08:24:00,2.28022,2.2803,2.27989,2.28003,5722051.0
2007-01-09 08:25:00,2.28039,2.28072,2.28039,2.28045,3607298.0
2007-01-09 08:26:00,2.28056,2.28072,2.2804,2.28072,2399182.0
2007-01-09 08:27:00,2.28073,2.28086,2.28071,2.28086,1803942.0
2007-01-09 08:28:00,2.28075,2.28075,2.28032,2.28032,4074078.0
2007-01-09 08:29:00,2.28034,2.28045,2.28005,2.28005,6568352.0
2007-01-09 08:30:00,2.27987,2.27987,2.27968,2.27978,1387389.0
2007-01-09 08:31:00,2.27991,2.27991,2.27924,2.27924,4490980.0
2007-01-09 08:32:00,2.27931,2.2794,2.27921,2.27921,4684702.0
2007-01-09 08:33:00,2.27921,2.27944,2.27921,2.2793,8390269.0
2007-01-09 08:34:00,2.2795,2.28031,2.2795,2.28027,2298436.0
2007-01-09 08:35:00,2.28016,2.28016,2.27914,2.27914,15002197.0
2007-01-09 08:36:00,2.27903,2.27939,2.27903,2.27939,10037897.0
2007-01-09 08:37:00,2.27936,2.27941,2.27914,2.27941,4482541.0
2007-01-09 08:38:00,2.27949,2.28008,2.27949,2.28008,1744179.0
2007-01-09 08:39:00,2.28016,2.28086,2.28016,2.28069,3165116.0
2007-01-09 08:40:00,2.28082,2.28082,2.28062,2.28077,1832474.0
2007-01-09 08:41:00,2.28081,2.28118,2.28063,2.28118,4941016.0
2007-01-09 08:42:00,2.28122,2.28125,2.28072,2.28125,10636138.0
2007-01-09 08:43:00,2.28148,2.28185,2.28144,2.28185,12809446.0
2007-01-09 08:44:00,2.28166,2.28214,2.28166,2.28196,8092146.0
2007-01-09 08:45:00,2.28191,2.28217,2.28191,2.28217,4171714.0
2007-01-09 08:46:00,2.28205,2.28226,2.28173,2.28209,2362262.0
2007-01-09 08:47:00,2.28215,2.28218,2.28178,2.28202,9265381.0
2007-01-09 08:48:00,2.28204,2.2821,2.2819,2.2821,4427557.0
2007-01-09 08:49:00,2.28189,2.28195,2.28158,2.28195,3857720.0
2007-01-09 08:50:00,2.28198,2.28287,2.28198,2.28281,5280619.0
2007-01-09 08:51:00,2.28284,2.28284,2.28212,2.28212,10464107.0
2007-01-09 08:52:00,2.28185,2.28185,2.28169,2.28169,3360051.0
2007-01-09 08:53:00,2.28156,2.28158,2.28142,2.28142,648158.0
2007-01-09 08:54:00,2.28174,2.28177,2.28156,2.28177,22685630.0
2007-01-09 08:55:00,2.28173,2.28205,2.28169,2.28188,13985539.0
2007-01-09 08:56:00,2.28185,2.28185,2.28164,2.28172,3582524.0
2007-01-09 08:57:00,2.28173,2.28173,2.28104,2.28104,5358783.0
2007-01-09 08:58:00,2.28102,2.28168,2.28102,2.28168,15524635.0
2007-01-09 08:59:00,2.28137,2.28178,2.28126,2.28178,1041353.0
2007-01-09 09:00:00,2.28061,2.28216,2.28061,2.28213,2363638.0
2007-01-09 09:01:00,2.28199,2.28199,2.28128,2.28146,13873463.0
2007-01-09 09:02:00,2.28149,2.28149,2.28086,2.28086,13781077.0
2007-01-09 09:03:00,2.28081,2.28081,2.28008,2.28041,5451395.0
2007-01-09 09:04:00,2.28059,2.28078,2.28059,2.28078,8528942.0
2007-01-09 09:05:00,2.28083,2.28086,2.28057,2.28086,11894373.0
2007-01-09 09:06:00,2.28067,2.28076,2.28045,2.28045,5027065.0
2007-01-09 09:07:00,2.28059,2.28059,2.28006,2.28006,3491452.0
2007-01-09 09:08:00,2.28023,2.28054,2.28023,2.28038,1642993.0
2007-01-09 09:09:00,2.28037,2.28078,2.28037,2.28049,3072076.0
2007-01-09 09:10:00,2.28032,2.28062,2.28032,2.28045,8161884.0
2007-01-09 09:11:00,2.28068,2.28097,2.28068,2.28078,10677465.0
2007-01-09 09:12:00,2.28091,2.28103,2.28088,2.28088,8916760.0
2007-01-09 09:13:00,2.28088,2.28103,2.28073,2.28088,1699423.0
2007-01-09 09:14:00,2.28091,2.28109,2.28091,2.28108,4252960.0
2007-01-09 09:15:00,2.28104,2.28131,2.28058,2.28058,3509651.0
2007-01-09 09:16:00,2.28035,2.28073,2.28035,2.28073,7119319.0
2007-01-09 09:17:00,2.28083,2.28091,2.28066,2.28066,8460385.0
2007-01-09 09:18:00,2.28049,2.28067,2.28026,2.28026,9067818.0
2007-01-09 09:19:00,2.28059,2.28091,2.28059,2.28078,15110750.0
2007-01-09 09:20:00,2.28089,2.281,2.28073,2.28073,4749310.0
2007-01-09 09:21:00,2.28081,2.28102,2.28074,2.28091,4910216.0
2007-01-09 09:22:00,2.281,2.281,2.28071,2.28071,23301463.0
2007-01-09 09:23:00,2.28096,2.28121,2.28092,2.28121,8147950.0
2007-01-09 09:24:00,2.28104,2.28124,2.28104,2.28123,6880114.0
2007-01-09 09:25:00,2.28138,2.28156,2.28138,2.28156,5040055.0
2007-01-09 09:26:00,2.28161,2.28161,2.28112,2.28146,1828439.0
2007-01-09 09:27:00,2.28118,2.28118,2.28082,2.28082,19071971.0
2007-01-09 09:28:00,2.28092,2.28106,2.28087,2.28094,2952041.0
2007-01-09 09:29:00,2.28094,2.28094,2.28063,2.28063,4135617.0
2007-01-09 09:30:00,2.28067,2.28073,2.28022,2.28073,9045044.0
2007-01-09 09:31:00,2.28069,2.28076,2.28057,2.28057,12055479.0
2007-01-09 09:32:00,2.28057,2.28094,2.28057,2.28083,6227286.0
2007-01-09 09:33:00,2.28085,2.28116,2.28085,2.28109,974749.0
2007-01-09 09:34:00,2.28106,2.28106,2.28072,2.28087,1488553.0
2007-01-09 09:35:00,2.28101,2.28156,2.28101,2.28156,1198702.0
2007-01-09 09:36:00,2.28136,2.28136,2.28092,2.28092,15598569.0
2007-01-09 09:37:00,2.28117,2.28152,2.28117,2.28152,6863198.0
2007-01-09 09:38:00,2.28162,2.28185,2.28162,2.28185,7920219.0
2007-01-09 09:39:00,2.28183,2.28248,2.28183,2.2822,1250900.0
2007-01-09 09:40:00,2.28196,2.28264,2.28196,2.28264,7404118.0
2007-01-09 09:41:00,2.28287,2.28287,2.28249,2.28272,1608194.0
2007-01-09 09:42:00,2.2826,2.28284,2.28254,2.28255,2650476.0
2007-01-09 09:43:00,2.28242,2.28271,2.28242,2.28267,3391531.0
2007-01-09 09:44:00,2.28276,2.28323,2.28276,2.28323,9081717.0
2007-01-09 09:45:00,2.28312,2.28396,2.28312,2.28396,5203508.0
2007-01-09 09:46:00,2.28407,2.28407,2.28362,2.28381,5445823.0
2007-01-09 09:47:00,2.28341,2.28372,2.28286,2.28286,5962791.0
2007-01-09 09:48:00,2.28286,2.2836,2.28286,2.2836,3577176.0
2007-01-09 09:49:00,2.28368,2.2837,2.28349,2.28349,8388726.0
2007-01-09 09:50:00,2.28332,2.28369,2.28325,2.28325,5443772.0
2007-01-09 09:51:00,2.28345,2.28382,2.28345,2.28356,5604617.0
2007-01-09 09:52:00,2.28329,2.28353,2.28319,2.28319,8696348.0
2007-01-09 09:53:00,2.28354,2.28354,2.28322,2.28344,17430649.0
2007-01-09 09:54:00,2.28367,2.28417,2.28359,2.28399,4496987.0
2007-01-09 09:55:00,2.28367,2.28388,2.28347,2.28388,3329519.0
2007-01-09 09:56:00,2.28367,2.28395,2.28367,2.28385,4379274.0
2007-01-09 09:57:00,2.28368,2.2839,2.28346,2.28368,3438368.0
2007-01-09 09:58:00,2.28342,2.28346,2.28321,2.28336,12190086.0
2007-01-09 09:59:00,2.28318,2.28352,2.28318,2.28352,12043007.0
2007-01-09 10:00:00,2.28319,2.28336,2.283,2.28317,8798682.0
2007-01-09 10:01:00,2.28373,2.28398,2.28362,2.28378,3155936.0
2007-01-09 10:02:00,2.28395,2.28417,2.28375,2.28402,1679465.0
2007-01-09 10:03:00,2.28424,2.28449,2.28424,2.28449,1780519.0
2007-01-09 10:04:00,2.28412,2.28412,2.28365,2.28382,7651943.0
2007-01-09 10:05:00,2.28379,2.28379,2.28299,2.28337,14043836.0
2007-01-09 10:06:00,2.28336,2.28336,2.28254,2.28266,2458919.0
2007-01-09 10:07:00,2.28256,2.28265,2.28225,2.28225,822276.0
2007-01-09 10:08:00,2.28236,2.28283,2.2823,2.28283,10060001.0
2007-01-09 10:09:00,2.28288,2.28288,2.28228,2.28228,5126679.0
2007-01-09 10:10:00,2.2819,2.28199,2.28147,2.28178,8878685.0
2007-01-09 10:11:00,2.28174,2.28202,2.28174,2.28199,6592897.0
2007-01-09 10:12:00,2.28216,2.28216,2.28186,2.28186,1985964.0
2007-01-09 10:13:00,2.28185,2.282,2.28175,2.28175,2004926.0
2007-01-09 10:14:00,2.28177,2.28208,2.28177,2.28208,3693028.0
2007-01-09 10:15:00,2.2821,2.28221,2.282,2.28221,5819051.0
2007-01-09 10:16:00,2.2821,2.28228,2.2821,2.28227,8335312.0
2007-01-09 10:17:00,2.2822,2.28281,2.2822,2.28255,11105515.0
2007-01-09 10:18:00,2.28277,2.28287,2.28258,2.28281,7816971.0
2007-01-09 10:19:00,2.28296,2.28296,2.28283,2.28296,3709397.0
2007-01-09 10:20:00,2.28282,2.28306,2.28282,2.28294,3102386.0
2007-01-09 10:21:00,2.28302,2.28321,2.28242,2.28242,10465660.0
2007-01-09 10:22:00,2.28242,2.28242,2.28212,2.28219,6194073.0
2007-01-09 10:23:00,2.28231,2.28267,2.28231,2.28256,10135667.0
2007-01-09 10:24:00,2.28243,2.28258,2.28203,2.28203,5918570.0
2007-01-09 10:25:00,2.28215,2.2826,2.28215,2.2826,5224580.0
2007-01-09 10:26:00,2.28287,2.28303,2.28287,2.28303,7375289.0
2007-01-09 10:27:00,2.28307,2.28307,2.28264,2.28264,3956882.0
2007-01-09 10:28:00,2.28273,2.28298,2.28273,2.28298,11466292.0
2007-01-09 10:29:00,2.28291,2.28335,2.28291,2.28335,2822391.0
2007-01-09 10:30:00,2.28353,2.28353,2.28337,2.28337,5141642.0
2007-01-09 10:31:00,2.28371,2.28371,2.28359,2.28359,1800030.0
2007-01-09 10:32:00,2.28364,2.28389,2.28349,2.28349,1816710.0
2007-01-09 10:33:00,2.28346,2.28358,2.28337,2.28358,8504691.0
2007-01-09 10:34:00,2.28352,2.28381,2.28342,2.28381,6665571.0
2007-01-09 10:35:00,2.28366,2.28413,2.28361,2.28413,3982700.0
2007-01-09 10:36:00,2.28417,2.28417,2.2838,2.2838,12630467.0
2007-01-09 10:37:00,2.28385,2.28445,2.28382,2.28445,6453086.0
2007-01-09 10:38:00,2.2847,2.2847,2.28438,2.2845,1892125.0
2007-01-09 10:39:00,2.28474,2.28489,2.28463,2.28463,4070598.0
2007-01-09 10:40:00,2.28437,2.28479,2.28437,2.28465,3955683.0
2007-01-09 10:41:00,2.28491,2.28502,2.28471,2.28502,2717185.0
2007-01-09 10:42:00,2.28496,2.2854,2.28476,2.2854,23088874.0
2007-01-09 10:43:00,2.28547,2.28558,2.28496,2.28496,7240463.0
2007-01-09 10:44:00,2.28476,2.28476,2.28443,2.28443,1005913.0
2007-01-09 10:45:00,2.28458,2.2846,2.2845,2.2845,1099444.0
2007-01-09 10:46:00,2.28494,2.285,2.28479,2.285,4996422.0
2007-01-09 10:47:00,2.28513,2.28596,2.28513,2.28596,1709714.0
2007-01-09 10:48:00,2.28603,2.28607,2.28597,2.28597,5244301.0
2007-01-09 10:49:00,2.28588,2.28591,2.28511,2.28511,6132626.0
2007-01-09 10:50:00,2.28503,2.28531,2.28503,2.28516,3244070.0
2007-01-09 10:51:00,2.28528,2.28528,2.28466,2.28523,3714105.0
2007-01-09 10:52:00,2.28513,2.28529,2.28462,2.28462,6633408.0
2007-01-09 10:53:00,2.28457,2.28457,2.2839,2.28391,4041074.0
2007-01-09 10:54:00,2.28411,2.28443,2.28404,2.28404,6790649.0
2007-01-09 10:55:00,2.28411,2.28422,2.28385,2.28421,7696432.0
2007-01-09 10:56:00,2.28424,2.2846,2.28424,2.28447,2641044.0
2007-01-09 10:57:00,2.28462,2.28471,2.28462,2.28469,10378841.0
2007-01-09 10:58:00,2.28457,2.28457,2.28422,2.28447,1377360.0
2007-01-09 10:59:00,2.28436,2.28462,2.28426,2.28462,3002829.0
2007-01-09 11:00:00,2.28449,2.28468,2.28447,2.28464,22802853.0
2007-01-09 11:01:00,2.28469,2.28479,2.2844,2.28446,4894847.0
2007-01-09 11:02:00,2.28469,2.285,2.28469,2.285,15126841.0
2007-01-09 11:03:00,2.2847,2.2847,2.2843,2.28447,2152382.0
2007-01-09 11:04:00,2.28425,2.28445,2.28415,2.28415,5371144.0
2007-01-09 11:05:00,2.28437,2.28437,2.28421,2.28421,6007771.0
2007-01-09 11:06:00,2.28419,2.2843,2.28399,2.2843,6353421.0
2007-01-09 11:07:00,2.28446,2.28446,2.28433,2.28433,2666009.0
2007-01-09 11:08:00,2.2843,2.28457,2.28399,2.28446,11577997.0
2007-01-09 11:09:00,2.28445,2.28467,2.28445,2.28467,12040010.0
2007-01-09 11:10:00,2.28489,2.28489,2.28433,2.28459,3995474.0
2007-01-09 11:11:00,2.28459,2.28459,2.28438,2.28459,4383531.0
2007-01-09 11:12:00,2.28457,2.28461,2.28447,2.28447,21447644.0
2007-01-09 11:13:00,2.2845,2.2848,2.2845,2.2848,550520.0
2007-01-09 11:14:00,2.28489,2.285,2.28483,2.28483,3103570.0
2007-01-09 11:15:00,2.28452,2.28461,2.28448,2.28449,6559961.0
2007-01-09 11:16:00,2.28428,2.28439,2.28391,2.28439,4180487.0
2007-01-09 11:17:00,2.28416,2.28442,2.28397,2.28442,4474124.0
2007-01-09 11:18:00,2.28438,2.28438,2.28286,2.28418,1110093.0
2007-01-09 11:19:00,2.2842,2.2842,2.2835,2.2837,1081633.0
2007-01-09 11:20:00,2.28357,2.28357,2.28307,2.28318,9704836.0
2007-01-09 11:21:00,2.28292,2.28301,2.28225,2.28225,5411705.0
2007-01-09 11:22:00,2.28221,2.28221,2.28135,2.28135,19773452.0
2007-01-09 11:23:00,2.28177,2.28248,2.28177,2.28212,1959735.0
2007-01-09 11:24:00,2.28217,2.28217,2.28167,2.28167,8816774.0
2007-01-09 11:25:00,2.28173,2.28192,2.28163,2.28179,14534080.0
2007-01-09 11:26:00,2.28185,2.28218,2.28185,2.28193,1706171.0
2007-01-09 11:27:00,2.2818,2.28214,2.28174,2.28174,719022.0
2007-01-09 11:28:00,2.28173,2.28195,2.28173,2.28183,2623464.0
2007-01-09 11:29:00,2.28176,2.28229,2.28176,2.28205,1949489.0
2007-01-09 11:30:00,2.28203,2.28203,2.28152,2.28156,6420790.0
2007-01-09 11:31:00,2.2815,2.28158,2.28136,2.28136,8862485.0
2007-01-09 11:32:00,2.28155,2.28155,2.28131,2.2814,14273694.0
2007-01-09 11:33:00,2.28142,2.28223,2.28142,2.28223,306657.0
2007-01-09 11:34:00,2.28198,2.28198,2.28142,2.28142,4601689.0
2007-01-09 11:35:00,2.2815,2.28157,2.28145,2.28145,4416738.0
2007-01-09 11:36:00,2.28142,2.28176,2.28141,2.28141,10464864.0
2007-01-09 11:37:00,2.28156,2.28204,2.28156,2.28204,5137302.0
2007-01-09 11:38:00,2.28187,2.28201,2.28187,2.28197,2363366.0
2007-01-09 11:39:00,2.28197,2.28197,2.28162,2.28177,2677693.0
2007-01-09 11:40:00,2.28206,2.28206,2.28165,2.28202,13121987.0
2007-01-09 11:41:00,2.28236,2.28236,2.28178,2.28178,8613458.0
2007-01-09 11:42:00,2.28167,2.28194,2.28167,2.28194,3516972.0
2007-01-09 11:43:00,2.28226,2.28226,2.2818,2.28208,2370143.0
2007-01-09 11:44:00,2.28199,2.28199,2.28169,2.2817,5456672.0
2007-01-09 11:45:00,2.28174,2.28194,2.28174,2.28189,13508924.0
2007-01-09 11:46:00,2.28217,2.28247,2.28217,2.28247,5847598.0
2007-01-09 11:47:00,2.28166,2.28206,2.28166,2.28181,14909765.0
2007-01-09 11:48:00,2.28191,2.28203,2.28172,2.28172,4443438.0
2007-01-09 11:49:00,2.28177,2.28177,2.28147,2.28169,7123906.0
2007-01-09 11:50:00,2.28173,2.28173,2.28152,2.28157,3177922.0
2007-01-09 11:51:00,2.28148,2.28167,2.28145,2.28166,10809036.0
2007-01-09 11:52:00,2.28174,2.2825,2.28174,2.2825,7235709.0
2007-01-09 11:53:00,2.28253,2.28253,2.28148,2.28161,8807190.0
2007-01-09 11:54:00,2.2816,2.28173,2.28151,2.28151,7046233.0
2007-01-09 11:55:00,2.28162,2.28162,2.28127,2.28149,2199952.0
2007-01-09 11:56:00,2.28156,2.2824,2.28156,2.2824,3749719.0
2007-01-09 11:57:00,2.28229,2.28229,2.28129,2.28129,5326421.0
2007-01-09 11:58:00,2.28126,2.28126,2.28102,2.28126,2221071.0
2007-01-09 11:59:00,2.28118,2.28118,2.28042,2.28047,1032746.0
2007-01-09 12:00:00,2.28072,2.28102,2.28072,2.28102,2898712.0
2007-01-09 12:01:00,2.2811,2.28151,2.2811,2.28151,5889547.0
2007-01-09 12:02:00,2.28165,2.28165,2.28139,2.28148,5948445.0
2007-01-09 12:03:00,2.28138,2.28193,2.28138,2.2819,2815957.0
2007-01-09 12:04:00,2.28173,2.28187,2.28171,2.28187,17847771.0
2007-01-09 12:05:00,2.28188,2.28195,2.28173,2.28195,1392251.0
2007-01-09 12:06:00,2.28246,2.2826,2.28234,2.28234,9415897.0
2007-01-09 12:07:00,2.28228,2.28228,2.28159,2.28165,13227178.0
2007-01-09 12:08:00,2.28165,2.28187,2.28155,2.28175,26235107.0
2007-01-09 12:09:00,2.28146,2.28146,2.28073,2.28094,18921234.0
2007-01-09 12:10:00,2.28116,2.28125,2.2811,2.28124,11787155.0
2007-01-09 12:11:00,2.28113,2.28148,2.28113,2.28132,11415768.0
2007-01-09 12:12:00,2.28137,2.28154,2.28124,2.28154,3100968.0
2007-01-09 12:13:00,2.28148,2.28166,2.28148,2.28158,5624749.0
2007-01-09 12:14:00,2.28168,2.28168,2.28103,2.28139,10588471.0
2007-01-09 12:15:00,2.28134,2.28134,2.28048,2.28048,4609588.0
2007-01-09 12:16:00,2.28056,2.2807,2.28029,2.2807,9762547.0
2007-01-09 12:17:00,2.281,2.281,2.28083,2.28084,8368157.0
2007-01-09 12:18:00,2.28095,2.28098,2.2807,2.28098,6542245.0
2007-01-09 12:19:00,2.28148,2.28154,2.28148,2.28149,1027458.0
2007-01-09 12:20:00,2.28097,2.28097,2.28061,2.2808,17411824.0
2007-01-09 12:21:00,2.28074,2.28086,2.28072,2.28072,7894949.0
2007-01-09 12:22:00,2.28062,2.28084,2.28062,2.28084,19195641.0
2007-01-09 12:23:00,2.28087,2.28124,2.28087,2.281,1353589.0
2007-01-09 12:24:00,2.28112,2.28112,2.28092,2.28101,1495297.0
2007-01-09 12:25:00,2.28086,2.28115,2.28067,2.28115,17437112.0
2007-01-09 12:26:00,2.28115,2.28168,2.28115,2.28165,1012306.0
2007-01-09 12:27:00,2.28175,2.28187,2.28175,2.28185,3679772.0
2007-01-09 12:28:00,2.28185,2.28185,2.2815,2.28154,19107070.0
2007-01-09 12:29:00,2.28167,2.2818,2.28166,2.28167,1496266.0
2007-01-09 12:30:00,2.28165,2.28169,2.2815,2.28169,19435786.0
2007-01-09 12:31:00,2.28189,2.28217,2.28189,2.28194,13037113.0
2007-01-09 12:32:00,2.28189,2.28213,2.28184,2.28213,12155954.0
2007-01-09 12:33:00,2.28198,2.28226,2.28198,2.28226,2991517.0
2007-01-09 12:34:00,2.28224,2.28237,2.28224,2.28224,2112674.0
2007-01-09 12:35:00,2.28212,2.2825,2.28212,2.28228,12540617.0
2007-01-09 12:36:00,2.28247,2.28247,2.28214,2.28224,1848419.0
2007-01-09 12:37:00,2.28246,2.28249,2.28229,2.28249,2372317.0
2007-01-09 12:38:00,2.28241,2.28245,2.28228,2.28231,9267166.0
2007-01-09 12:39:00,2.28235,2.28258,2.28235,2.28258,5236257.0
2007-01-09 12:40:00,2.2826,2.28287,2.2826,2.28287,4851658.0
2007-01-09 12:41:00,2.28291,2.28291,2.28252,2.28254,12372052.0
2007-01-09 12:42:00,2.28254,2.2828,2.28248,2.28248,6277358.0
2007-01-09 12:43:00,2.28248,2.28277,2.28248,2.28277,2760014.0
2007-01-09 12:44:00,2.28277,2.28288,2.28267,2.28288,22289606.0
2007-01-09 12:45:00,2.28291,2.28291,2.28234,2.28273,6560198.0
2007-01-09 12:46:00,2.28291,2.28303,2.28291,2.28303,1896451.0
2007-01-09 12:47:00,2.28298,2.28302,2.28281,2.28302,3572064.0
2007-01-09 12:48:00,2.28301,2.28327,2.28301,2.28327,9239873.0
2007-01-09 12:49:00,2.28313,2.28324,2.28312,2.28312,2083720.0
2007-01-09 12:50:00,2.28317,2.28317,2.28255,2.28269,6767180.0
2007-01-09 12:51:00,2.28269,2.2829,2.28262,2.28263,8056978.0
2007-01-09 12:53:00,2.28298,2.28352,2.28298,2.28352,6072073.0
2007-01-09 12:54:00,2.28358,2.28426,2.28358,2.28415,2026746.0
2007-01-09 12:55:00,2.28413,2.28428,2.28407,2.28413,2135528.0
2007-01-09 12:56:00,2.28401,2.28401,2.28343,2.28361,4460429.0
2007-01-09 12:57:00,2.28364,2.28377,2.28363,2.28377,21472326.0
2007-01-09 12:58:00,2.28375,2.28375,2.28349,2.2836,3365679.0
2007-01-09 12:59:00,2.28361,2.28399,2.28334,2.28399,19694757.0
2007-01-09 13:00:00,2.28359,2.2841,2.28359,2.2841,2450808.0
2007-01-09 13:01:00,2.28408,2.28415,2.28399,2.28415,2386927.0
2007-01-09 13:02:00,2.28418,2.28474,2.28418,2.28464,2723939.0
2007-01-09 13:04:00,2.28459,2.28459,2.28411,2.2842,2332203.0
2007-01-09 13:05:00,2.28401,2.28404,2.28378,2.28378,4651597.0
2007-01-09 13:06:00,2.28374,2.28383,2.28346,2.28346,6425399.0
2007-01-09 13:07:00,2.28356,2.28428,2.28356,2.28414,10920343.0
2007-01-09 13:08:00,2.28399,2.28399,2.28341,2.28388,537268.0
2007-01-09 13:09:00,2.28404,2.28404,2.2837,2.28391,9873718.0
2007-01-09 13:10:00,2.28406,2.28426,2.28406,2.2842,6989311.0
2007-01-09 13:11:00,2.28415,2.28436,2.28347,2.2836,6331724.0
2007-01-09 13:12:00,2.28388,2.28403,2.28369,2.28369,2836249.0
2007-01-09 13:13:00,2.28395,2.28395,2.28348,2.28348,11511414.0
2007-01-09 13:14:00,2.28348,2.28348,2.283,2.28319,5508018.0
2007-01-09 13:15:00,2.28286,2.28286,2.28261,2.28282,5866905.0
2007-01-09 13:16:00,2.28279,2.28279,2.28259,2.28259,1879375.0
2007-01-09 13:17:00,2.28249,2.28255,2.28226,2.28226,656335.0
2007-01-09 13:18:00,2.28235,2.28245,2.28214,2.28245,2708281.0
2007-01-09 13:19:00,2.28226,2.28226,2.28195,2.28195,5611169.0
2007-01-09 13:20:00,2.28196,2.28196,2.28147,2.28147,5336966.0
2007-01-09 13:21:00,2.28134,2.28135,2.28099,2.28099,3398033.0
2007-01-09 13:22:00,2.28126,2.28154,2.28084,2.28154,3349611.0
2007-01-09 13:23:00,2.28152,2.28152,2.28098,2.28098,8579957.0
2007-01-09 13:24:00,2.28087,2.2812,2.28087,2.2812,17607747.0
2007-01-09 13:25:00,2.281,2.281,2.28066,2.28096,2659466.0
2007-01-09 13:26:00,2.28116,2.2818,2.28116,2.28169,5665554.0
2007-01-09 13:27:00,2.28171,2.28171,2.28115,2.28135,12201723.0
2007-01-09 13:28:00,2.28154,2.28154,2.28123,2.28123,231405.0
2007-01-09 13:29:00,2.28159,2.28176,2.28135,2.28176,3270807.0
2007-01-09 13:30:00,2.28174,2.2821,2.28149,2.2821,3517812.0
2007-01-09 13:31:00,2.28191,2.28211,2.28185,2.28185,3875750.0
2007-01-09 13:32:00,2.2823,2.2823,2.28175,2.28175,3047168.0
2007-01-09 13:33:00,2.28155,2.28187,2.28155,2.28187,24710269.0
2007-01-09 13:34:00,2.28188,2.282,2.28164,2.28164,6594813.0
2007-01-09 13:35:00,2.28152,2.28178,2.28145,2.28168,3219328.0
2007-01-09 13:36:00,2.28214,2.28214,2.2819,2.28214,8737392.0
2007-01-09 13:37:00,2.28211,2.28218,2.28203,2.28216,20428082.0
2007-01-09 13:38:00,2.28207,2.28209,2.28183,2.28183,4033622.0
2007-01-09 13:39:00,2.28183,2.28183,2.28165,2.28169,5934972.0
2007-01-09 13:40:00,2.28183,2.28205,2.28183,2.28194,14740008.0
2007-01-09 13:41:00,2.28159,2.28179,2.28149,2.28165,1543119.0
2007-01-09 13:42:00,2.28177,2.28226,2.28177,2.28198,12323732.0
2007-01-09 13:43:00,2.28167,2.28167,2.2814,2.2814,2164400.0
2007-01-09 13:44:00,2.28137,2.28169,2.28137,2.28162,6035907.0
2007-01-09 13:45:00,2.2817,2.28211,2.2817,2.28211,20961567.0
2007-01-09 13:46:00,2.28232,2.28232,2.28187,2.28187,5667175.0
2007-01-09 13:47:00,2.28187,2.28187,2.28159,2.28159,3028516.0
2007-01-09 13:48:00,2.28167,2.28183,2.28163,2.28183,5195445.0
2007-01-09 13:49:00,2.28193,2.28193,2.28143,2.28143,13487874.0
2007-01-09 13:50:00,2.28178,2.28195,2.28171,2.28171,4223955.0
2007-01-09 13:51:00,2.28172,2.28206,2.28172,2.28185,10751852.0
2007-01-09 13:52:00,2.28199,2.2821,2.28199,2.28208,1311745.0
2007-01-09 13:53:00,2.28213,2.28213,2.2819,2.28208,3008015.0
2007-01-09 13:54:00,2.28222,2.28237,2.282,2.28218,14416560.0
2007-01-09 13:55:00,2.28244,2.28254,2.28231,2.28231,2311699.0
2007-01-09 13:56:00,2.28251,2.28283,2.28229,2.28283,18038098.0
2007-01-09 13:57:00,2.28267,2.28277,2.28267,2.28277,15547246.0
2007-01-09 13:58:00,2.28278,2.28283,2.28262,2.28278,17169176.0
2007-01-09 13:59:00,2.28266,2.28304,2.28266,2.28304,15870110.0
2007-01-09 14:00:00,2.28316,2.28333,2.28316,2.28321,2754435.0
2007-01-09 14:01:00,2.28316,2.28369,2.28299,2.28301,2404639.0
2007-01-09 14:02:00,2.28309,2.28309,2.2822,2.28244,11575933.0
2007-01-09 14:03:00,2.28253,2.28294,2.28253,2.28294,8757966.0
2007-01-09 14:04:00,2.28303,2.28351,2.28303,2.2831,17854330.0
2007-01-09 14:05:00,2.28297,2.28342,2.28287,2.28342,26805966.0
2007-01-09 14:06:00,2.28339,2.28358,2.28322,2.28358,2660660.0
2007-01-09 14:07:00,2.28355,2.28403,2.28355,2.28377,1396205.0
2007-01-09 14:08:00,2.28377,2.28389,2.28371,2.28389,4146162.0
2007-01-09 14:09:00,2.28378,2.28378,2.2836,2.28378,3785176.0
2007-01-09 14:10:00,2.2839,2.2843,2.2839,2.284,4829443.0
2007-01-09 14:11:00,2.28415,2.2845,2.28415,2.2845,5230007.0
2007-01-09 14:12:00,2.2845,2.28462,2.28449,2.28462,2094005.0
2007-01-09 14:13:00,2.28471,2.28479,2.28461,2.28479,5034168.0
2007-01-09 14:14:00,2.28477,2.28488,2.28445,2.28445,9279647.0
2007-01-09 14:15:00,2.28445,2.28467,2.28394,2.28394,4665120.0
2007-01-09 14:16:00,2.28434,2.28447,2.28412,2.28412,6673841.0
2007-01-09 14:17:00,2.28396,2.28396,2.28354,2.28354,9480225.0
2007-01-09 14:18:00,2.28354,2.28374,2.28354,2.28374,11770295.0
2007-01-09 14:19:00,2.28379,2.28405,2.28379,2.28405,3745021.0
2007-01-09 14:20:00,2.28405,2.28426,2.28394,2.28395,5685175.0
2007-01-09 14:21:00,2.28392,2.28402,2.28375,2.28375,5200209.0
2007-01-09 14:22:00,2.28393,2.28417,2.28393,2.28395,1999459.0
2007-01-09 14:23:00,2.28386,2.28413,2.28386,2.28413,11436601.0
2007-01-09 14:24:00,2.28402,2.28404,2.2836,2.2836,4418744.0
2007-01-09 14:25:00,2.28367,2.28421,2.28367,2.28421,5165096.0
2007-01-09 14:26:00,2.28415,2.28421,2.28404,2.28421,2826932.0
2007-01-09 14:27:00,2.28425,2.28432,2.28396,2.28396,1610649.0
2007-01-09 14:28:00,2.28396,2.2846,2.28385,2.2846,1323495.0
2007-01-09 14:29:00,2.28431,2.28463,2.28431,2.28463,1374264.0
2007-01-09 14:30:00,2.28463,2.28463,2.2836,2.2836,1313582.0
2007-01-09 14:31:00,2.28386,2.28386,2.28327,2.2836,8191573.0
2007-01-09 14:32:00,2.2833,2.28375,2.2833,2.28342,4786018.0
2007-01-09 14:33:00,2.28365,2.28365,2.28303,2.28326,1349230.0
2007-01-09 14:34:00,2.28334,2.28361,2.28334,2.28361,7207033.0
2007-01-09 14:35:00,2.28361,2.28378,2.28327,2.28345,5170531.0
2007-01-09 14:36:00,2.28371,2.28394,2.28357,2.28379,9804693.0
2007-01-09 14:38:00,2.28376,2.28402,2.28367,2.28402,1332941.0
2007-01-09 14:39:00,2.28418,2.28449,2.28408,2.28449,1161782.0
2007-01-09 14:40:00,2.28446,2.28461,2.28413,2.28454,11320128.0
2007-01-09 14:41:00,2.28432,2.28461,2.28432,2.28443,17196078.0
2007-01-09 14:42:00,2.28444,2.28444,2.2837,2.28384,966928.0
2007-01-09 14:43:00,2.28418,2.28418,2.28396,2.28416,9371794.0
2007-01-09 14:44:00,2.28422,2.28461,2.28422,2.2846,16808137.0
2007-01-09 14:45:00,2.28454,2.28477,2.28454,2.28466,1288338.0
2007-01-09 14:46:00,2.28457,2.28509,2.28457,2.28497,7305611.0
2007-01-09 14:47:00,2.28496,2.28505,2.28473,2.28497,18854927.0
2007-01-09 14:48:00,2.28495,2.28497,2.28488,2.28497,370795.0
2007-01-09 14:49:00,2.28494,2.2851,2.28479,2.2851,3959446.0
2007-01-09 14:50:00,2.28515,2.28522,2.28509,2.28509,2065104.0
2007-01-09 14:51:00,2.28364,2.28578,2.28364,2.28489,792794.0
2007-01-09 14:52:00,2.28489,2.28489,2.28458,2.28481,5774308.0
2007-01-09 14:53:00,2.2848,2.28495,2.2848,2.28481,6717562.0
2007-01-09 14:54:00,2.28481,2.28481,2.28438,2.28452,5776461.0
2007-01-09 14:55:00,2.28452,2.28454,2.28423,2.28432,4090160.0
2007-01-09 14:56:00,2.28427,2.2844,2.28394,2.28394,22740890.0
2007-01-09 14:57:00,2.28398,2.28424,2.28391,2.28424,3792845.0
2007-01-09 14:58:00,2.28424,2.28462,2.28424,2.28462,6377014.0
2007-01-09 14:59:00,2.28462,2.28482,2.28462,2.28482,198840.0
2007-01-09 15:00:00,2.28462,2.28485,2.2845,2.2845,6170021.0
2007-01-09 15:01:00,2.28467,2.28478,2.28456,2.2846,4892933.0
2007-01-09 15:02:00,2.28477,2.2852,2.28477,2.28498,5155214.0
2007-01-09 15:03:00,2.28464,2.28527,2.28464,2.28527,4048888.0
2007-01-09 15:04:00,2.2853,2.2853,2.28474,2.28502,2978309.0
2007-01-09 15:05:00,2.28478,2.28496,2.28454,2.28484,5983045.0
2007-01-09 15:06:00,2.2847,2.28498,2.2847,2.28483,14439550.0
2007-01-09 15:07:00,2.28499,2.28512,2.2849,2.2849,27717853.0
2007-01-09 15:08:00,2.28502,2.2853,2.28493,2.28493,1042252.0
2007-01-09 15:09:00,2.28485,2.28526,2.28485,2.28511,3035854.0
2007-01-09 15:10:00,2.28511,2.28534,2.28503,2.28508,2993953.0
2007-01-09 15:11:00,2.28531,2.28596,2.28531,2.28572,5200172.0
2007-01-09 15:12:00,2.28581,2.28595,2.28563,2.28563,10126688.0
2007-01-09 15:13:00,2.28562,2.28583,2.28559,2.28583,2488932.0
2007-01-09 15:14:00,2.28593,2.28615,2.28593,2.28599,8748861.0
2007-01-09 15:15:00,2.28571,2.28714,2.28571,2.28714,3186250.0
2007-01-09 15:16:00,2.28692,2.2878,2.28692,2.2878,3437381.0
2007-01-09 15:17:00,2.28768,2.28818,2.28768,2.28818,3575624.0
2007-01-09 15:18:00,2.28807,2.28831,2.28787,2.28797,2626411.0
2007-01-09 15:19:00,2.28825,2.28825,2.28786,2.2879,3506315.0
2007-01-09 15:20:00,2.28758,2.28812,2.28758,2.288,5920045.0
2007-01-09 15:21:00,2.28775,2.28783,2.28746,2.28758,10718031.0
2007-01-09 15:22:00,2.28742,2.28742,2.28711,2.28729,15476018.0
2007-01-09 15:23:00,2.28754,2.28754,2.28716,2.28716,13669320.0
2007-01-09 15:24:00,2.28707,2.28707,2.28663,2.28663,7078061.0
2007-01-09 15:25:00,2.28665,2.28685,2.28665,2.28685,1618240.0
2007-01-09 15:26:00,2.28692,2.28734,2.28692,2.28701,2840764.0
2007-01-09 15:27:00,2.28708,2.28708,2.28695,2.28695,7225455.0
2007-01-09 15:28:00,2.28688,2.28757,2.28688,2.28757,1787047.0
2007-01-09 15:29:00,2.28791,2.28791,2.28726,2.28726,1657150.0
2007-01-09 15:30:00,2.28751,2.28758,2.28739,2.28746,4152568.0
2007-01-09 15:31:00,2.28743,2.28766,2.28723,2.28723,193360.0
2007-01-09 15:32:00,2.2876,2.2876,2.287,2.287,2632358.0
2007-01-09 15:33:00,2.28692,2.28726,2.28691,2.28691,9692416.0
2007-01-09 15:34:00,2.28716,2.28729,2.28705,2.28705,5769456.0
2007-01-09 15:35:00,2.28747,2.28771,2.28747,2.28771,905763.0
2007-01-09 15:36:00,2.28719,2.28719,2.2865,2.28669,14255757.0
2007-01-09 15:37:00,2.28672,2.2868,2.28663,2.28669,571532.0
2007-01-09 15:38:00,2.28667,2.28667,2.2864,2.2864,5352307.0
2007-01-09 15:39:00,2.28626,2.28661,2.28626,2.28634,20859226.0
2007-01-09 15:40:00,2.28637,2.28683,2.28637,2.28683,2449505.0
2007-01-09 15:41:00,2.28676,2.28678,2.28661,2.28661,3561002.0
2007-01-09 15:42:00,2.28661,2.28693,2.28661,2.28693,5426297.0
2007-01-09 15:43:00,2.28727,2.28774,2.28727,2.28774,2181182.0
2007-01-09 15:44:00,2.28785,2.28812,2.28781,2.28802,4453064.0
2007-01-09 15:45:00,2.28807,2.28807,2.28776,2.28776,16143396.0
2007-01-09 15:46:00,2.28775,2.28838,2.28775,2.28826,4847678.0
2007-01-09 15:47:00,2.28803,2.28846,2.28803,2.28828,2089565.0
2007-01-09 15:48:00,2.28851,2.28866,2.28822,2.28832,18041656.0
2007-01-09 15:49:00,2.28851,2.28851,2.28818,2.28845,12039630.0
2007-01-09 15:50:00,2.28855,2.2898,2.28851,2.2898,6125815.0
2007-01-09 15:51:00,2.28991,2.29011,2.28976,2.29011,10611727.0
2007-01-09 15:52:00,2.29022,2.29041,2.29009,2.29025,2884385.0
2007-01-09 15:53:00,2.29021,2.29021,2.2891,2.28912,2991277.0
2007-01-09 15:54:00,2.28912,2.28933,2.28877,2.2888,4955529.0
2007-01-09 15:55:00,2.289,2.289,2.28848,2.28848,1187824.0
2007-01-09 15:56:00,2.28845,2.28865,2.28845,2.28865,2838253.0
2007-01-09 15:57:00,2.28819,2.28904,2.28819,2.28904,1226346.0
2007-01-09 15:58:00,2.28909,2.28909,2.28873,2.28873,13021937.0
2007-01-09 15:59:00,2.28873,2.28873,2.28854,2.28865,3508039.0
2007-01-09 16:00:00,2.28853,2.28853,2.28811,2.28813,3140016.0
2007-01-09 16:01:00,2.28811,2.28811,2.28748,2.28767,666507.0
2007-01-09 16:02:00,2.28745,2.28816,2.28736,2.28806,6779827.0
2007-01-09 16:03:00,2.28776,2.28795,2.28776,2.28794,2482947.0
2007-01-09 16:04:00,2.28787,2.28801,2.28787,2.2879,7479519.0
2007-01-09 16:05:00,2.28788,2.28788,2.28733,2.28754,1187564.0
2007-01-09 16:06:00,2.28791,2.2881,2.28791,2.2881,3076037.0
2007-01-09 16:07:00,2.28827,2.28827,2.28746,2.28746,4708652.0
2007-01-09 16:08:00,2.28732,2.28785,2.28732,2.28785,17447614.0
2007-01-09 16:09:00,2.28768,2.28796,2.28761,2.28786,2067931.0
2007-01-09 16:10:00,2.28749,2.28787,2.2873,2.28787,2324107.0
2007-01-09 16:11:00,2.2877,2.28819,2.2877,2.28819,4976660.0
2007-01-09 16:12:00,2.28787,2.28819,2.2878,2.2878,1968522.0
2007-01-09 16:13:00,2.2876,2.28801,2.2876,2.28801,25270882.0
2007-01-09 16:14:00,2.28818,2.28834,2.28778,2.28834,2843018.0
2007-01-09 16:15:00,2.28844,2.28844,2.28805,2.28831,20956368.0
2007-01-09 16:16:00,2.28831,2.28857,2.28807,2.28857,2580047.0
2007-01-09 16:17:00,2.28857,2.28857,2.28805,2.28823,2919850.0
2007-01-09 16:18:00,2.28806,2.28842,2.28786,2.28842,7548733.0
2007-01-09 16:19:00,2.28843,2.28846,2.28807,2.28815,33878901.0
2007-01-09 16:20:00,2.288,2.288,2.28744,2.2876,13684785.0
2007-01-09 16:21:00,2.28734,2.28742,2.28708,2.28742,4388676.0
2007-01-09 16:22:00,2.28714,2.28746,2.28656,2.28746,6880140.0
2007-01-09 16:23:00,2.28734,2.28797,2.28734,2.28775,6150479.0
2007-01-09 16:24:00,2.28774,2.28774,2.28711,2.28757,2735879.0
2007-01-09 16:25:00,2.28773,2.28809,2.28769,2.2878,7181307.0
2007-01-09 16:26:00,2.2878,2.28795,2.28766,2.28794,6693084.0
2007-01-09 16:27:00,2.28847,2.28847,2.28801,2.28816,6796936.0
2007-01-09 16:28:00,2.28844,2.28853,2.28825,2.28844,8112422.0
2007-01-09 16:29:00,2.28841,2.28876,2.28841,2.28858,9036011.0
2007-01-09 16:30:00,2.28875,2.28899,2.28868,2.28889,9904155.0
2007-01-09 16:31:00,2.28904,2.28913,2.28883,2.28883,4787391.0
2007-01-09 16:32:00,2.28888,2.289,2.28842,2.289,6228109.0
2007-01-09 16:33:00,2.2891,2.28922,2.28853,2.28853,3603806.0
2007-01-09 16:34:00,2.28853,2.28853,2.28802,2.28802,3396753.0
2007-01-09 16:35:00,2.28806,2.28833,2.28806,2.28833,18126606.0
2007-01-09 16:36:00,2.28832,2.28858,2.28832,2.28851,6374054.0
2007-01-09 16:37:00,2.28854,2.28863,2.28826,2.28826,946711.0
2007-01-09 16:38:00,2.28863,2.28863,2.28795,2.28814,3076860.0
2007-01-09 16:39:00,2.28837,2.2885,2.28818,2.2885,2830592.0
2007-01-09 16:40:00,2.28856,2.28856,2.28804,2.28824,1884344.0
2007-01-09 16:41:00,2.28839,2.28883,2.2882,2.28883,3261486.0
2007-01-09 16:42:00,2.28885,2.28885,2.28814,2.28824,2330927.0
2007-01-09 16:43:00,2.28809,2.2884,2.28809,2.2884,2166092.0
2007-01-09 16:44:00,2.28835,2.28835,2.28776,2.28776,888819.0
2007-01-09 16:45:00,2.28792,2.28828,2.28765,2.28828,2583769.0
2007-01-09 16:46:00,2.28816,2.28816,2.28726,2.28726,17894086.0
2007-01-09 16:47:00,2.28688,2.28718,2.28688,2.28718,1142406.0
2007-01-09 16:48:00,2.28691,2.28691,2.28645,2.28664,4503073.0
2007-01-09 16:49:00,2.2864,2.28682,2.28606,2.28606,16644596.0
2007-01-09 16:50:00,2.28608,2.28633,2.28608,2.28633,578153.0
2007-01-09 16:51:00,2.28621,2.28623,2.2861,2.2861,1989693.0
2007-01-09 16:52:00,2.28627,2.28633,2.28544,2.28544,8132495.0
2007-01-09 16:53:00,2.28569,2.28606,2.28569,2.28589,1920152.0
2007-01-09 16:54:00,2.28614,2.28614,2.28518,2.28551,8761057.0
2007-01-09 16:55:00,2.28591,2.28595,2.28504,2.28595,3518985.0
2007-01-09 16:56:00,2.28597,2.28613,2.28537,2.28537,13514345.0
2007-01-09 16:57:00,2.28524,2.28557,2.28524,2.28557,12660115.0
2007-01-09 16:58:00,2.28538,2.28538,2.28491,2.28503,6085443.0
2007-01-09 16:59:00,2.28527,2.2855,2.28488,2.28501,7501565.0
2007-01-09 17:00:00,2.28495,2.28495,2.28444,2.28477,2493708.0
2007-01-09 17:01:00,2.28484,2.28488,2.28465,2.28465,957286.0
2007-01-09 17:02:00,2.28453,2.285,2.28453,2.28472,5549707.0
2007-01-09 17:03:00,2.28456,2.28456,2.28437,2.28445,6891737.0
2007-01-09 17:04:00,2.28469,2.28491,2.28469,2.28483,15907574.0
2007-01-09 17:05:00,2.28505,2.2853,2.285,2.28524,3844628.0
2007-01-09 17:06:00,2.28503,2.28531,2.28503,2.28531,4439138.0
2007-01-09 17:07:00,2.28566,2.286,2.28566,2.286,1946345.0
2007-01-09 17:08:00,2.28593,2.28664,2.28593,2.28649,10681585.0
2007-01-09 17:09:00,2.28644,2.28659,2.28629,2.28643,9522212.0
2007-01-09 17:10:00,2.28627,2.28671,2.28626,2.28671,4180684.0
2007-01-09 17:11:00,2.28662,2.28701,2.2866,2.28701,11353820.0
2007-01-09 17:12:00,2.28724,2.28773,2.28724,2.28743,13782519.0
2007-01-09 17:13:00,2.28747,2.28785,2.28731,2.28731,1093631.0
2007-01-09 17:14:00,2.28737,2.28737,2.28674,2.28694,1735962.0
2007-01-09 17:15:00,2.28682,2.28702,2.28674,2.28683,4968905.0
2007-01-09 17:16:00,2.28661,2.28702,2.28661,2.28702,8952673.0
2007-01-09 17:17:00,2.28703,2.28738,2.28703,2.28738,2882383.0
2007-01-09 17:18:00,2.2874,2.2874,2.28684,2.28711,16834252.0
2007-01-09 17:19:00,2.28713,2.28735,2.28702,2.28702,8230684.0
2007-01-09 17:20:00,2.28714,2.28715,2.28693,2.28703,9076725.0
2007-01-09 17:21:00,2.28712,2.28712,2.28687,2.28711,3393035.0
2007-01-09 17:22:00,2.28726,2.28726,2.28695,2.28695,11470512.0
2007-01-09 17:23:00,2.28692,2.28692,2.28675,2.28679,26681502.0
2007-01-09 17:24:00,2.28682,2.28698,2.28619,2.28619,2250009.0
2007-01-09 17:25:00,2.28651,2.28674,2.28647,2.28647,11292345.0
2007-01-09 17:26:00,2.28635,2.28656,2.28635,2.28656,8382747.0
2007-01-09 17:27:00,2.28678,2.28698,2.28663,2.28688,5003019.0
2007-01-09 17:28:00,2.28682,2.28696,2.28658,2.28696,1240809.0
2007-01-09 17:29:00,2.28694,2.28705,2.28657,2.28657,393600.0
2007-01-09 17:30:00,2.28656,2.28677,2.28648,2.28677,13989538.0
2007-01-09 17:31:00,2.2865,2.28698,2.2865,2.28698,6549758.0
2007-01-09 17:32:00,2.28675,2.28722,2.28675,2.2871,4921770.0
2007-01-09 17:33:00,2.28711,2.2872,2.28705,2.2872,2628643.0
2007-01-09 17:34:00,2.28725,2.28725,2.28561,2.28678,3816813.0
2007-01-09 17:35:00,2.28659,2.28678,2.28647,2.2867,2453766.0
2007-01-09 17:36:00,2.28626,2.28669,2.28626,2.28633,4164086.0
2007-01-09 17:37:00,2.28622,2.28622,2.2856,2.28621,2913445.0
2007-01-09 17:38:00,2.28614,2.28624,2.28595,2.28611,8210392.0
2007-01-09 17:39:00,2.28614,2.2863,2.28614,2.28627,10118473.0
2007-01-09 17:40:00,2.28636,2.28636,2.28539,2.28547,11578014.0
2007-01-09 17:41:00,2.28558,2.28574,2.28536,2.2854,11122813.0
2007-01-09 17:42:00,2.2857,2.2857,2.28531,2.28548,27376067.0
2007-01-09 17:43:00,2.28556,2.28613,2.28544,2.28613,21141744.0
2007-01-09 17:44:00,2.28579,2.28605,2.28579,2.28605,25553515.0
2007-01-09 17:45:00,2.28618,2.28653,2.28574,2.28653,4743737.0
2007-01-09 17:46:00,2.28638,2.28661,2.28638,2.2864,8406234.0
2007-01-09 17:47:00,2.2862,2.28664,2.28615,2.28664,5123563.0
2007-01-09 17:48:00,2.28657,2.28669,2.28657,2.28664,6329387.0
2007-01-09 17:49:00,2.28642,2.28674,2.28629,2.2864,1685269.0
2007-01-09 17:50:00,2.28632,2.28632,2.2862,2.2862,9855184.0
2007-01-09 17:51:00,2.28645,2.28665,2.28625,2.28665,10611076.0
2007-01-09 17:52:00,2.28662,2.28696,2.28656,2.28696,2944460.0
2007-01-09 17:53:00,2.28681,2.28681,2.28665,2.28677,1708862.0
2007-01-09 17:54:00,2.2869,2.28696,2.28682,2.28682,23388071.0
2007-01-09 17:55:00,2.28679,2.28679,2.28653,2.28674,9358073.0
2007-01-09 17:56:00,2.28669,2.28671,2.28649,2.2865,10582902.0
2007-01-09 17:57:00,2.28684,2.28684,2.28657,2.28669,9348170.0
2007-01-09 17:58:00,2.28712,2.28712,2.2866,2.28683,15490302.0
2007-01-09 17:59:00,2.28677,2.28704,2.28655,2.28698,14081686.0
2007-01-09 18:00:00,2.28702,2.28783,2.28702,2.28783,2836493.0
2007-01-09 18:01:00,2.28786,2.28786,2.28747,2.28781,11885367.0
2007-01-09 18:02:00,2.28788,2.28791,2.28774,2.28774,1148747.0
2007-01-09 18:03:00,2.28789,2.2882,2.28767,2.28767,4038614.0
2007-01-09 18:04:00,2.28736,2.2875,2.28711,2.2872,6032246.0
2007-01-09 18:05:00,2.28709,2.28747,2.28695,2.28747,5135684.0
2007-01-09 18:06:00,2.28716,2.28751,2.28693,2.28714,4757393.0
2007-01-09 18:07:00,2.28743,2.28743,2.28698,2.2871,1317460.0
2007-01-09 18:08:00,2.28695,2.28718,2.28695,2.28699,4281610.0
2007-01-09 18:09:00,2.28696,2.28717,2.28689,2.28689,3641220.0
2007-01-09 18:10:00,2.28699,2.28741,2.28699,2.28741,8365308.0
2007-01-09 18:11:00,2.28774,2.28774,2.28752,2.28752,4057273.0
2007-01-09 18:12:00,2.28755,2.28755,2.28707,2.28707,21403863.0
2007-01-09 18:13:00,2.28714,2.28727,2.2867,2.2867,2149843.0
2007-01-09 18:14:00,2.28642,2.28642,2.28575,2.28575,4590211.0
2007-01-09 18:15:00,2.28623,2.2863,2.28582,2.28594,8439150.0
2007-01-09 18:16:00,2.28611,2.28629,2.28611,2.28621,12557990.0
2007-01-09 18:17:00,2.28614,2.28614,2.28582,2.28607,1052859.0
2007-01-09 18:18:00,2.28621,2.28636,2.28614,2.28636,20179681.0
2007-01-09 18:19:00,2.28626,2.28647,2.28624,2.28632,2261239.0
2007-01-09 18:20:00,2.28635,2.28667,2.28635,2.28656,3980369.0
2007-01-09 18:21:00,2.28659,2.28667,2.28644,2.28657,15380267.0
2007-01-09 18:22:00,2.28667,2.28667,2.28636,2.28636,2650283.0
2007-01-09 18:23:00,2.28668,2.28685,2.28665,2.28685,2130419.0
2007-01-09 18:24:00,2.28661,2.28669,2.28642,2.28653,3606374.0
2007-01-09 18:25:00,2.28647,2.28692,2.28647,2.28667,17852180.0
2007-01-09 18:26:00,2.28679,2.28702,2.28679,2.28695,12893210.0
2007-01-09 18:27:00,2.28698,2.28701,2.28675,2.28701,1286041.0
2007-01-09 18:28:00,2.28676,2.28676,2.2865,2.2865,1602791.0
2007-01-09 18:29:00,2.28653,2.28683,2.28653,2.28683,8766097.0
2007-01-09 18:30:00,2.28673,2.28697,2.2867,2.28671,9604625.0
2007-01-09 18:31:00,2.28686,2.28686,2.28677,2.28683,4224619.0
2007-01-09 18:32:00,2.28691,2.28694,2.28662,2.28662,3196033.0
2007-01-09 18:33:00,2.28678,2.28721,2.28678,2.28717,8691743.0
2007-01-09 18:34:00,2.2878,2.2878,2.28734,2.28761,12960647.0
2007-01-09 18:35:00,2.28784,2.28826,2.28784,2.28801,3289421.0
2007-01-09 18:36:00,2.2878,2.2878,2.28703,2.28703,2334740.0
2007-01-09 18:37:00,2.28751,2.28751,2.28684,2.287,6569110.0
2007-01-09 18:38:00,2.28712,2.28712,2.28677,2.28693,19030579.0
2007-01-09 18:39:00,2.28685,2.28689,2.2867,2.28686,6882781.0
2007-01-09 18:40:00,2.28673,2.28673,2.28605,2.28614,4882895.0
2007-01-09 18:41:00,2.28612,2.2862,2.28605,2.2862,3395056.0
2007-01-09 18:42:00,2.28636,2.28649,2.28623,2.28623,1646993.0
2007-01-09 18:43:00,2.28626,2.28626,2.28575,2.28604,7864439.0
2007-01-09 18:44:00,2.2862,2.28638,2.28607,2.28607,1778673.0
2007-01-09 18:45:00,2.2863,2.28656,2.28607,2.28607,3210117.0
2007-01-09 18:46:00,2.28623,2.28636,2.28592,2.28592,5357559.0
2007-01-09 18:47:00,2.28602,2.28645,2.28602,2.28615,16078890.0
2007-01-09 18:48:00,2.28612,2.28616,2.286,2.28604,21662526.0
2007-01-09 18:49:00,2.28643,2.28643,2.28573,2.28573,624312.0
2007-01-09 18:50:00,2.28575,2.28594,2.28521,2.28594,885481.0
2007-01-09 18:51:00,2.28613,2.2863,2.28604,2.2861,3911892.0
2007-01-09 18:52:00,2.28597,2.28634,2.28597,2.28634,2736998.0
2007-01-09 18:53:00,2.28624,2.28658,2.28624,2.28642,12081285.0
2007-01-09 18:54:00,2.28627,2.28627,2.2858,2.28583,2957407.0
2007-01-09 18:55:00,2.28596,2.28596,2.28504,2.28536,4678964.0
2007-01-09 18:56:00,2.28546,2.28567,2.28546,2.28563,5287579.0
2007-01-09 18:57:00,2.28554,2.28571,2.28545,2.28571,12876614.0
2007-01-09 18:58:00,2.28583,2.28591,2.28462,2.28572,1148269.0
2007-01-09 18:59:00,2.28572,2.28572,2.28537,2.28537,5285804.0
2007-01-09 19:00:00,2.28524,2.28524,2.28493,2.28503,4730123.0
2007-01-09 19:01:00,2.28524,2.28532,2.28502,2.28502,3604601.0
2007-01-09 19:02:00,2.28503,2.28503,2.28492,2.28501,9266080.0
2007-01-09 19:03:00,2.2849,2.28493,2.28462,2.28479,6769611.0
2007-01-09 19:04:00,2.28502,2.28502,2.28436,2.28456,4282480.0
2007-01-09 19:05:00,2.28469,2.28471,2.28418,2.28418,21189034.0
2007-01-09 19:06:00,2.28497,2.28497,2.2846,2.2846,4560507.0
2007-01-09 19:07:00,2.2848,2.2848,2.28419,2.28419,4329034.0
2007-01-09 19:08:00,2.28413,2.28413,2.28394,2.28403,4393306.0
2007-01-09 19:09:00,2.28393,2.28417,2.28389,2.28396,19875154.0
2007-01-09 19:10:00,2.28406,2.28406,2.28363,2.2837,3475396.0
2007-01-09 19:11:00,2.28372,2.28372,2.28347,2.28347,8668364.0
2007-01-09 19:12:00,2.28366,2.28366,2.2833,2.2833,253938.0
2007-01-09 19:13:00,2.28303,2.28332,2.28295,2.28315,3465658.0
2007-01-09 19:14:00,2.2833,2.28344,2.28311,2.28311,4132062.0
2007-01-09 19:15:00,2.28313,2.28326,2.28299,2.28299,2133949.0
2007-01-09 19:16:00,2.28316,2.28394,2.28316,2.28394,4234311.0
2007-01-09 19:17:00,2.28396,2.28396,2.28369,2.28369,268492.0
2007-01-09 19:18:00,2.28368,2.28368,2.28259,2.28259,9257437.0
2007-01-09 19:19:00,2.28248,2.28313,2.28248,2.28313,6920408.0
2007-01-09 19:20:00,2.28359,2.28359,2.28304,2.28356,23889519.0
2007-01-09 19:21:00,2.28359,2.28379,2.28326,2.28326,8299043.0
2007-01-09 19:22:00,2.2831,2.28336,2.28276,2.28324,4224134.0
2007-01-09 19:23:00,2.28312,2.2833,2.28297,2.28297,2006343.0
2007-01-09 19:24:00,2.2828,2.28328,2.2828,2.28313,1578644.0
2007-01-09 19:25:00,2.28302,2.28302,2.28241,2.28246,1013129.0
2007-01-09 19:26:00,2.28267,2.2829,2.28267,2.2829,480229.0
2007-01-09 19:27:00,2.28291,2.28304,2.28291,2.28304,4481972.0
2007-01-09 19:28:00,2.28302,2.28335,2.28285,2.28297,10104629.0
2007-01-09 19:29:00,2.28273,2.28315,2.28273,2.28307,7039004.0
2007-01-09 19:30:00,2.28288,2.28297,2.28274,2.28274,3400374.0
2007-01-09 19:31:00,2.28273,2.28288,2.28273,2.28276,2232697.0
2007-01-09 19:32:00,2.2824,2.28273,2.2824,2.28259,7088755.0
2007-01-09 19:33:00,2.28261,2.28282,2.28242,2.28252,4988861.0
2007-01-09 19:34:00,2.28304,2.28334,2.28304,2.28324,8808947.0
2007-01-09 19:35:00,2.28317,2.28317,2.28265,2.28265,7074899.0
2007-01-09 19:36:00,2.2824,2.2824,2.28203,2.28203,1786033.0
2007-01-09 19:37:00,2.28228,2.28228,2.282,2.282,3013525.0
2007-01-09 19:38:00,2.28213,2.28288,2.28213,2.28288,10245091.0
2007-01-09 19:39:00,2.28277,2.28277,2.28198,2.28204,1253171.0
2007-01-09 19:40:00,2.28204,2.28204,2.28187,2.28187,4158162.0
2007-01-09 19:41:00,2.28197,2.28216,2.28193,2.28216,3101421.0
2007-01-09 19:42:00,2.28192,2.28192,2.28184,2.28184,2763743.0
2007-01-09 19:43:00,2.28164,2.28199,2.28163,2.28163,6177166.0
2007-01-09 19:44:00,2.28169,2.28179,2.28157,2.2816,5997615.0
2007-01-09 19:45:00,2.28159,2.28159,2.28091,2.28091,2081768.0
2007-01-09 19:46:00,2.28099,2.2811,2.28099,2.2811,1212991.0
2007-01-09 19:47:00,2.28122,2.28122,2.28109,2.28113,3008896.0
2007-01-09 19:48:00,2.28092,2.28133,2.28092,2.28117,13852664.0
2007-01-09 19:49:00,2.28121,2.28133,2.28102,2.28102,5613618.0
2007-01-09 19:50:00,2.28097,2.28098,2.28079,2.28079,8588925.0
2007-01-09 19:51:00,2.28077,2.28133,2.28077,2.28133,3267443.0
2007-01-09 19:52:00,2.28123,2.28123,2.28042,2.28049,1606348.0
2007-01-09 19:53:00,2.2804,2.28087,2.28032,2.28032,3130181.0
2007-01-09 19:54:00,2.28023,2.28039,2.27991,2.28028,1140671.0
2007-01-09 19:55:00,2.28035,2.28043,2.28027,2.28033,8742327.0
2007-01-09 19:56:00,2.28032,2.28118,2.28032,2.28102,759547.0
2007-01-09 19:57:00,2.2805,2.2805,2.28025,2.28025,1894778.0
2007-01-09 19:58:00,2.28019,2.28028,2.28001,2.28008,6284046.0
2007-01-09 19:59:00,2.28018,2.28074,2.28018,2.28074,5965540.0
2007-01-09 20:00:00,2.28085,2.28101,2.28043,2.28101,2029105.0
2007-01-09 20:01:00,2.28116,2.28116,2.28049,2.28049,1316750.0
2007-01-09 20:02:00,2.28055,2.28055,2.27978,2.28029,17967093.0
2007-01-09 20:03:00,2.28062,2.28062,2.28026,2.28026,5076336.0
2007-01-09 20:04:00,2.28025,2.28029,2.28002,2.28015,4062083.0
2007-01-09 20:05:00,2.28034,2.28034,2.2799,2.2799,1410160.0
2007-01-09 20:06:00,2.27993,2.28013,2.27975,2.28005,4866243.0
2007-01-09 20:07:00,2.27974,2.2799,2.27974,2.2799,496689.0
2007-01-09 20:08:00,2.28008,2.28021,2.27999,2.28021,3230045.0
2007-01-09 20:09:00,2.28016,2.28048,2.28016,2.28048,2028297.0
2007-01-09 20:10:00,2.28024,2.28056,2.28024,2.28025,6087613.0
2007-01-09 20:11:00,2.28052,2.28085,2.28039,2.28039,8089230.0
2007-01-09 20:12:00,2.28022,2.28039,2.27993,2.28002,3250147.0
2007-01-09 20:13:00,2.28,2.28023,2.28,2.28008,3023227.0
2007-01-09 20:14:00,2.28022,2.28045,2.28022,2.28045,2781172.0
2007-01-09 20:15:00,2.28029,2.28049,2.28029,2.28049,2575808.0
2007-01-09 20:16:00,2.28047,2.2806,2.28032,2.28032,1950634.0
2007-01-09 20:17:00,2.28027,2.28027,2.27968,2.27972,9064492.0
2007-01-09 20:18:00,2.2799,2.2799,2.27971,2.27971,13318461.0
2007-01-09 20:19:00,2.27987,2.27987,2.27955,2.2796,7922915.0
2007-01-09 20:20:00,2.27954,2.27986,2.27954,2.27975,2406097.0
2007-01-09 20:21:00,2.27972,2.27986,2.27966,2.27966,8566132.0
2007-01-09 20:22:00,2.27945,2.27982,2.27945,2.27982,1336499.0
2007-01-09 20:23:00,2.27982,2.27982,2.27951,2.27958,12484497.0
2007-01-09 20:24:00,2.27979,2.27979,2.2796,2.27975,2494567.0
2007-01-09 20:25:00,2.27968,2.27968,2.27948,2.27963,4163819.0
2007-01-09 20:26:00,2.2796,2.27975,2.2796,2.27975,2765353.0
2007-01-09 20:27:00,2.27982,2.27991,2.27976,2.27976,3038152.0
2007-01-09 20:28:00,2.2798,2.28056,2.2798,2.28056,9362560.0
2007-01-09 20:29:00,2.28042,2.28052,2.28023,2.28042,13701966.0
2007-01-09 20:30:00,2.28053,2.28053,2.28003,2.28003,906963.0
2007-01-09 20:32:00,2.28022,2.28022,2.27984,2.27984,9821840.0
2007-01-09 20:33:00,2.27976,2.27976,2.27938,2.27938,4790526.0
2007-01-09 20:34:00,2.2795,2.2795,2.27913,2.27913,829352.0
2007-01-09 20:35:00,2.27918,2.27918,2.27898,2.27898,2481815.0
2007-01-09 20:36:00,2.27923,2.27945,2.27922,2.27945,2971085.0
2007-01-09 20:37:00,2.27975,2.27975,2.27947,2.27948,935296.0
2007-01-09 20:38:00,2.27951,2.2797,2.27951,2.27963,545816.0
2007-01-09 20:39:00,2.27963,2.27974,2.27951,2.2797,2752794.0
2007-01-09 20:40:00,2.27978,2.27989,2.27963,2.27989,448056.0
2007-01-09 20:41:00,2.28005,2.28015,2.27995,2.28002,8520829.0
2007-01-09 20:42:00,2.28012,2.28015,2.27998,2.28015,2788184.0
2007-01-09 20:43:00,2.28019,2.28099,2.28019,2.28096,27411859.0
2007-01-09 20:44:00,2.28081,2.28081,2.28011,2.28038,9800044.0
2007-01-09 20:45:00,2.28038,2.28038,2.27995,2.28024,2758928.0
2007-01-09 20:46:00,2.28015,2.28039,2.28015,2.28039,1413863.0
2007-01-09 20:47:00,2.28026,2.28058,2.28026,2.28045,14786027.0
2007-01-09 20:48:00,2.28036,2.28086,2.28036,2.28086,800138.0
2007-01-09 20:49:00,2.2809,2.28097,2.28087,2.28087,791792.0
2007-01-09 20:50:00,2.28082,2.28128,2.28082,2.2812,3609040.0
2007-01-09 20:51:00,2.28103,2.28103,2.28054,2.28078,13294337.0
2007-01-09 20:52:00,2.28081,2.28081,2.28032,2.28057,5877818.0
2007-01-09 20:53:00,2.28057,2.28069,2.28057,2.28069,2546543.0
2007-01-09 20:54:00,2.28069,2.28069,2.28055,2.28057,2358015.0
2007-01-09 20:55:00,2.28072,2.28072,2.28062,2.28062,4826457.0
2007-01-09 20:56:00,2.28057,2.28083,2.28057,2.28083,24256528.0
2007-01-09 20:57:00,2.28067,2.28067,2.28019,2.28019,4354829.0
2007-01-09 20:58:00,2.28055,2.28055,2.28039,2.28042,4327156.0
2007-01-09 20:59:00,2.28052,2.28052,2.28038,2.28039,12306511.0
2007-01-09 21:00:00,2.28052,2.28127,2.28052,2.2812,16410448.0
2007-01-09 21:01:00,2.28111,2.28111,2.28088,2.28088,6954822.0
2007-01-09 21:02:00,2.28038,2.28058,2.28038,2.28038,1321146.0
2007-01-09 21:03:00,2.28025,2.28057,2.28017,2.28057,5284043.0
2007-01-09 21:04:00,2.28048,2.28068,2.28046,2.28067,17863461.0
2007-01-09 21:05:00,2.28052,2.28063,2.28041,2.28052,4431043.0
2007-01-09 21:06:00,2.28049,2.28049,2.27998,2.27998,7185349.0
2007-01-09 21:07:00,2.28011,2.28056,2.2801,2.28038,8839256.0
2007-01-09 21:08:00,2.28041,2.28113,2.28041,2.28088,5649983.0
2007-01-09 21:09:00,2.28036,2.2806,2.28036,2.2806,6382104.0
2007-01-09 21:10:00,2.28091,2.28091,2.28071,2.28086,8239119.0
2007-01-09 21:11:00,2.28093,2.28093,2.28074,2.28074,2301008.0
2007-01-09 21:12:00,2.28076,2.28122,2.2806,2.28076,1729617.0
2007-01-09 21:13:00,2.28096,2.2813,2.28096,2.2813,2125407.0
2007-01-09 21:14:00,2.28115,2.28141,2.28115,2.28141,5270376.0
2007-01-09 21:15:00,2.28146,2.28158,2.28129,2.28134,3065631.0
2007-01-09 21:16:00,2.28154,2.28161,2.28146,2.28161,6900085.0
2007-01-09 21:17:00,2.28156,2.28157,2.28134,2.28134,15226797.0
2007-01-09 21:18:00,2.28136,2.28182,2.28118,2.28162,5678497.0
2007-01-09 21:19:00,2.28169,2.28181,2.28148,2.28152,3340504.0
2007-01-09 21:20:00,2.28179,2.28181,2.28168,2.28176,4921585.0
2007-01-09 21:21:00,2.28153,2.28172,2.28153,2.28172,10523897.0
2007-01-09 21:22:00,2.28193,2.28261,2.28193,2.28261,3304454.0
2007-01-09 21:23:00,2.28255,2.28255,2.28173,2.28195,5785649.0
2007-01-09 21:24:00,2.28197,2.28217,2.28183,2.28204,2392672.0
2007-01-09 21:25:00,2.28207,2.28216,2.28197,2.28203,1658242.0
2007-01-09 21:26:00,2.28197,2.28226,2.28197,2.28202,3831998.0
2007-01-09 21:27:00,2.28207,2.28207,2.28161,2.28161,2749904.0
2007-01-09 21:28:00,2.28175,2.28188,2.28162,2.28162,2358698.0
2007-01-09 21:29:00,2.28166,2.28192,2.28166,2.28185,8818316.0
2007-01-09 21:30:00,2.28193,2.28238,2.28193,2.28238,4746072.0
2007-01-09 21:31:00,2.28236,2.28236,2.28217,2.28217,1320086.0
2007-01-09 21:32:00,2.28216,2.28216,2.28185,2.28188,7478265.0
2007-01-09 21:33:00,2.28188,2.28202,2.28171,2.28171,5396877.0
2007-01-09 21:34:00,2.28171,2.28189,2.28161,2.28189,10181374.0
2007-01-09 21:35:00,2.28193,2.28259,2.28193,2.28242,5249352.0
2007-01-09 21:36:00,2.28262,2.28262,2.28238,2.28256,9659821.0
2007-01-09 21:37:00,2.28259,2.28265,2.28245,2.28258,11296400.0
2007-01-09 21:38:00,2.28251,2.28251,2.28164,2.28164,9477845.0
2007-01-09 21:39:00,2.28172,2.28249,2.28168,2.28249,6110396.0
2007-01-09 21:40:00,2.28238,2.28238,2.28221,2.28221,2819822.0
2007-01-09 21:42:00,2.2821,2.2821,2.28124,2.28124,11838877.0
2007-01-09 21:43:00,2.28132,2.28136,2.28107,2.28124,20618297.0
2007-01-09 21:44:00,2.28131,2.28207,2.2813,2.28207,13562631.0
2007-01-09 21:45:00,2.28209,2.28209,2.28189,2.28189,1114710.0
2007-01-09 21:46:00,2.28144,2.28144,2.28116,2.28121,6155538.0
2007-01-09 21:47:00,2.28106,2.28123,2.28087,2.28087,1837168.0
2007-01-09 21:48:00,2.28107,2.28155,2.28107,2.28155,2881788.0
2007-01-09 21:49:00,2.28144,2.28144,2.28093,2.28093,7186382.0
2007-01-09 21:50:00,2.2809,2.28106,2.2809,2.28102,15793363.0
2007-01-09 21:51:00,2.2811,2.28132,2.28096,2.28122,13547654.0
2007-01-09 21:52:00,2.28129,2.28129,2.28117,2.28127,2693827.0
2007-01-09 21:53:00,2.28132,2.28205,2.28132,2.2818,10407722.0
2007-01-09 21:54:00,2.28169,2.28169,2.28088,2.28088,7034124.0
2007-01-09 21:55:00,2.28102,2.28131,2.28074,2.28074,4223761.0
2007-01-09 21:56:00,2.28079,2.28107,2.28079,2.28107,18581208.0
2007-01-09 21:57:00,2.28108,2.28129,2.28095,2.28095,5723494.0
2007-01-09 21:58:00,2.28105,2.28118,2.28084,2.28084,2366760.0
2007-01-09 21:59:00,2.28089,2.28089,2.28029,2.28029,16229257.0
2007-01-09 22:00:00,2.28015,2.28101,2.28015,2.28101,1072511.0
2007-01-09 22:01:00,2.28146,2.28146,2.28108,2.28108,3059898.0
2007-01-09 22:02:00,2.28094,2.2811,2.28085,2.2811,8246977.0
2007-01-09 22:03:00,2.28141,2.28141,2.2811,2.2811,872738.0
2007-01-09 22:04:00,2.28116,2.28173,2.28116,2.2817,2749761.0
2007-01-09 22:05:00,2.2814,2.2814,2.28092,2.28094,2205737.0
2007-01-09 22:06:00,2.28094,2.28094,2.28041,2.2807,858379.0
2007-01-09 22:07:00,2.28059,2.28092,2.28059,2.28092,4238322.0
2007-01-09 22:08:00,2.28084,2.28091,2.28067,2.28067,2680711.0
2007-01-09 22:09:00,2.2807,2.28118,2.28067,2.28118,3451993.0
2007-01-09 22:10:00,2.28111,2.28126,2.28103,2.28126,1722009.0
2007-01-09 22:11:00,2.28177,2.28211,2.28177,2.2819,1875548.0
2007-01-09 22:12:00,2.28145,2.28146,2.28126,2.28135,8607921.0
2007-01-09 22:13:00,2.28135,2.28153,2.28133,2.28142,2043792.0
2007-01-09 22:14:00,2.28154,2.28154,2.28125,2.28133,847240.0
2007-01-09 22:16:00,2.28124,2.28136,2.28108,2.28119,9734328.0
2007-01-09 22:17:00,2.2812,2.2812,2.28108,2.28108,3822893.0
2007-01-09 22:18:00,2.28121,2.28122,2.28094,2.28122,6295068.0
2007-01-09 22:19:00,2.28124,2.28124,2.28104,2.28113,1521039.0
2007-01-09 22:20:00,2.28124,2.28193,2.28124,2.28193,29076726.0
2007-01-09 22:21:00,2.28184,2.28184,2.28137,2.28137,514125.0
2007-01-09 22:22:00,2.28161,2.28161,2.28099,2.28115,3583038.0
2007-01-09 22:23:00,2.28095,2.28095,2.28067,2.28067,1561550.0
2007-01-09 22:24:00,2.28079,2.28079,2.28052,2.28052,2394649.0
2007-01-09 22:25:00,2.28079,2.28079,2.28069,2.28077,1591595.0
2007-01-09 22:26:00,2.28072,2.28107,2.28063,2.28063,2601727.0
2007-01-09 22:27:00,2.28079,2.28079,2.28056,2.28056,3782958.0
2007-01-09 22:28:00,2.28059,2.28059,2.28007,2.2801,394693.0
2007-01-09 22:29:00,2.28033,2.28035,2.28018,2.28027,17459461.0
2007-01-09 22:30:00,2.28032,2.28032,2.28006,2.2801,1685936.0
2007-01-09 22:31:00,2.2801,2.28041,2.2801,2.2803,7260283.0
2007-01-09 22:32:00,2.28019,2.28038,2.27973,2.27973,6718853.0
2007-01-09 22:33:00,2.27975,2.27987,2.27965,2.27987,6731375.0
2007-01-09 22:34:00,2.27989,2.27989,2.27931,2.27976,6980876.0
2007-01-09 22:35:00,2.27994,2.27994,2.27978,2.27994,11771737.0
2007-01-09 22:36:00,2.28004,2.28004,2.27989,2.27989,8458353.0
2007-01-09 22:37:00,2.28025,2.28036,2.28,2.28,4848058.0
2007-01-09 22:38:00,2.28019,2.28023,2.28019,2.28023,1398069.0
2007-01-09 22:39:00,2.28077,2.28092,2.28077,2.28092,2367346.0
2007-01-09 22:40:00,2.28087,2.28087,2.27997,2.27997,8531353.0
2007-01-09 22:41:00,2.28003,2.28003,2.27991,2.27991,2694667.0
2007-01-09 22:42:00,2.28004,2.2803,2.2799,2.2803,5020266.0
2007-01-09 22:43:00,2.28009,2.28009,2.2799,2.2799,3140836.0
2007-01-09 22:44:00,2.27998,2.27998,2.27969,2.27969,3028468.0
2007-01-09 22:45:00,2.27969,2.27978,2.27969,2.27969,13077748.0
2007-01-09 22:46:00,2.27978,2.28018,2.27978,2.27986,10780249.0
2007-01-09 22:47:00,2.27972,2.27997,2.27972,2.27973,17193366.0
2007-01-09 22:48:00,2.28011,2.28021,2.27994,2.28005,9667863.0
2007-01-09 22:49:00,2.28009,2.28047,2.28009,2.28047,4597149.0
2007-01-09 22:50:00,2.27873,2.28023,2.27873,2.28018,862608.0
2007-01-09 22:51:00,2.2802,2.28036,2.2802,2.28026,12532044.0
2007-01-09 22:52:00,2.28024,2.28024,2.27986,2.27986,7907097.0
2007-01-09 22:53:00,2.2802,2.28035,2.28019,2.28034,8563394.0
2007-01-09 22:55:00,2.28082,2.28106,2.28058,2.28106,23295076.0
2007-01-09 22:56:00,2.28116,2.28118,2.281,2.28118,4018609.0
2007-01-09 22:57:00,2.28101,2.28102,2.28084,2.28084,8401246.0
2007-01-09 22:58:00,2.2808,2.2808,2.28015,2.28018,2343901.0
2007-01-09 22:59:00,2.28023,2.28039,2.28023,2.28039,1735679.0
2007-01-09 23:00:00,2.28036,2.28036,2.28013,2.28013,7664630.0
2007-01-09 23:01:00,2.28039,2.28048,2.28035,2.28046,7419711.0
2007-01-09 23:02:00,2.28048,2.28048,2.28,2.28,6874941.0
2007-01-09 23:03:00,2.27986,2.28049,2.27986,2.28024,9780426.0
2007-01-09 23:04:00,2.28038,2.28038,2.28027,2.28035,4309407.0
2007-01-09 23:05:00,2.28043,2.28119,2.28043,2.28119,11005598.0
2007-01-09 23:06:00,2.28109,2.28109,2.28037,2.28037,4576280.0
2007-01-09 23:07:00,2.28044,2.28106,2.28044,2.28099,592722.0
2007-01-09 23:08:00,2.28096,2.28096,2.28025,2.28025,12099820.0
2007-01-09 23:09:00,2.28034,2.28045,2.28013,2.28045,17016961.0
2007-01-09 23:10:00,2.28051,2.28051,2.28025,2.28037,6982322.0
2007-01-09 23:11:00,2.28046,2.28047,2.28032,2.28037,4995834.0
2007-01-09 23:12:00,2.28048,2.28121,2.28047,2.28121,9609208.0
2007-01-09 23:13:00,2.28114,2.28114,2.28028,2.28077,4493907.0
2007-01-09 23:14:00,2.28054,2.28093,2.28054,2.28072,2860684.0
2007-01-09 23:15:00,2.2806,2.28068,2.28051,2.28065,1030573.0
2007-01-09 23:16:00,2.28049,2.28067,2.28049,2.28067,3455501.0
2007-01-09 23:17:00,2.28064,2.28099,2.28064,2.28076,2001787.0
2007-01-09 23:18:00,2.28056,2.28076,2.28056,2.28076,619634.0
2007-01-09 23:19:00,2.28055,2.28087,2.28033,2.28087,3291313.0
2007-01-09 23:20:00,2.28098,2.28166,2.28098,2.28166,5859529.0
2007-01-09 23:22:00,2.28161,2.28161,2.28057,2.28085,5925230.0
2007-01-09 23:23:00,2.28092,2.28118,2.28092,2.28118,1733829.0
2007-01-09 23:24:00,2.28081,2.28158,2.28081,2.28104,15092527.0
2007-01-09 23:25:00,2.28109,2.28126,2.28085,2.28126,6493318.0
2007-01-09 23:26:00,2.28127,2.28148,2.2812,2.2812,18833376.0
2007-01-09 23:27:00,2.28138,2.28157,2.28126,2.28126,1674043.0
2007-01-09 23:28:00,2.28167,2.28188,2.28167,2.28176,3919444.0
2007-01-09 23:29:00,2.28176,2.28226,2.28143,2.28226,1922391.0
2007-01-09 23:30:00,2.28223,2.28223,2.28168,2.28168,2106688.0
2007-01-09 23:31:00,2.28187,2.28204,2.28171,2.28204,8576149.0
2007-01-09 23:32:00,2.28217,2.28217,2.28184,2.28184,1498316.0
2007-01-09 23:33:00,2.28165,2.28199,2.28165,2.28199,4587932.0
2007-01-09 23:34:00,2.28205,2.28217,2.28188,2.28188,7804858.0
2007-01-09 23:35:00,2.28184,2.28212,2.28184,2.28193,3442679.0
2007-01-09 23:36:00,2.28223,2.28246,2.28223,2.28229,15750142.0
2007-01-09 23:37:00,2.28241,2.28241,2.28175,2.28175,21818048.0
2007-01-09 23:38:00,2.2816,2.28189,2.28144,2.28144,8600845.0
2007-01-09 23:39:00,2.28168,2.28168,2.28126,2.28133,1331379.0
2007-01-09 23:40:00,2.28118,2.28149,2.28114,2.28149,3427201.0
2007-01-09 23:43:00,2.28116,2.28135,2.28114,2.28114,14836140.0
2007-01-09 23:44:00,2.28096,2.28131,2.28096,2.28131,8900069.0
2007-01-09 23:45:00,2.28142,2.28216,2.28142,2.28216,522780.0
2007-01-09 23:46:00,2.28209,2.28209,2.28124,2.28125,5875759.0
2007-01-09 23:47:00,2.28125,2.28135,2.28118,2.28132,1503536.0
2007-01-09 23:48:00,2.28142,2.28231,2.28142,2.28213,5955017.0
2007-01-09 23:49:00,2.28211,2.28211,2.28125,2.28125,1791445.0
2007-01-09 23:50:00,2.28156,2.28156,2.28101,2.28149,9371708.0
2007-01-09 23:51:00,2.28131,2.28156,2.28131,2.28156,4289400.0
2007-01-09 23:52:00,2.28163,2.28233,2.28163,2.28233,13381960.0
2007-01-09 23:55:00,2.2823,2.28257,2.2823,2.28257,6486704.0
2007-01-09 23:56:00,2.2825,2.2825,2.28159,2.28159,2072256.0
2007-01-09 23:57:00,2.28161,2.28192,2.28161,2.28161,4976339.0
2007-01-09 23:58:00,2.28164,2.28226,2.28164,2.28226,20323813.0
2007-01-09 23:59:00,2.28231,2.28272,2.28231,2.2827,4317104.0
2007-01-10 00:00:00,2.28245,2.28263,2.28181,2.28232,19678845.0
2007-01-10 00:01:00,2.28232,2.28249,2.28226,2.28226,25564725.0
2007-01-10 00:02:00,2.28211,2.28244,2.28183,2.28209,2702895.0
2007-01-10 00:03:00,2.28209,2.28209,2.2818,2.2818,6115929.0
2007-01-10 00:04:00,2.28228,2.28231,2.28217,2.28231,6486285.0
2007-01-10 00:05:00,2.28236,2.28275,2.2823,2.2824,3823004.0
2007-01-10 00:06:00,2.28259,2.28287,2.28255,2.28287,7612824.0
2007-01-10 00:07:00,2.28289,2.28303,2.28246,2.28246,13312371.0
2007-01-10 00:08:00,2.28252,2.28283,2.28245,2.28273,3596599.0
2007-01-10 00:09:00,2.28282,2.28282,2.28251,2.28272,7921719.0
2007-01-10 00:10:00,2.28281,2.28302,2.2828,2.28302,7785616.0
2007-01-10 00:11:00,2.28307,2.28397,2.28307,2.28397,3384623.0
2007-01-10 00:12:00,2.28386,2.28386,2.28316,2.28316,1347646.0
2007-01-10 00:13:00,2.28323,2.28323,2.28298,2.28306,5035297.0
2007-01-10 00:14:00,2.28308,2.28308,2.28287,2.28287,3828033.0
2007-01-10 00:16:00,2.28307,2.28332,2.2829,2.28316,5258496.0
2007-01-10 00:17:00,2.2832,2.2832,2.28283,2.28283,897317.0
2007-01-10 00:18:00,2.28275,2.28285,2.28269,2.28285,4267632.0
2007-01-10 00:19:00,2.28304,2.28317,2.28286,2.28299,6320405.0
2007-01-10 00:20:00,2.28299,2.28299,2.28264,2.28295,10733622.0
2007-01-10 00:21:00,2.28297,2.28309,2.28288,2.2829,7039178.0
2007-01-10 00:22:00,2.28269,2.28311,2.28269,2.28311,474737.0
2007-01-10 00:23:00,2.28307,2.28307,2.28288,2.28292,8525055.0
2007-01-10 00:24:00,2.28289,2.28289,2.28266,2.28278,5738333.0
2007-01-10 00:25:00,2.28227,2.28242,2.28224,2.28224,1980968.0
2007-01-10 00:26:00,2.28222,2.28222,2.28131,2.28131,9677858.0
2007-01-10 00:27:00,2.28187,2.28187,2.2817,2.2817,1746605.0
2007-01-10 00:28:00,2.28177,2.28232,2.28177,2.28232,6128125.0
2007-01-10 00:29:00,2.28178,2.28199,2.2816,2.28199,2135364.0
2007-01-10 00:30:00,2.28219,2.28229,2.28184,2.28184,4249167.0
2007-01-10 00:31:00,2.28207,2.28207,2.28176,2.28176,5091170.0
2007-01-10 00:32:00,2.28203,2.28203,2.2818,2.2818,414014.0
2007-01-10 00:33:00,2.28183,2.28183,2.28128,2.28128,2830991.0
2007-01-10 00:34:00,2.28142,2.28163,2.28142,2.28163,9082440.0
2007-01-10 00:35:00,2.28127,2.28147,2.28127,2.28128,2478118.0
2007-01-10 00:36:00,2.28128,2.28161,2.28128,2.28161,11258820.0
2007-01-10 00:37:00,2.28148,2.28148,2.28115,2.28135,5155844.0
2007-01-10 00:38:00,2.28111,2.28124,2.28097,2.28105,4342862.0
2007-01-10 00:39:00,2.28117,2.28136,2.28116,2.28116,2352345.0
2007-01-10 00:40:00,2.28131,2.28166,2.28131,2.28166,2706422.0
2007-01-10 00:41:00,2.28123,2.28123,2.28093,2.28093,3412491.0
2007-01-10 00:42:00,2.28098,2.28098,2.28057,2.28057,2420867.0
2007-01-10 00:43:00,2.28062,2.28084,2.28044,2.28044,6444868.0
2007-01-10 00:44:00,2.28049,2.28086,2.28049,2.28086,1231876.0
2007-01-10 00:45:00,2.28148,2.2818,2.28148,2.28173,1249751.0
2007-01-10 00:46:00,2.2817,2.2817,2.28073,2.28073,15424921.0
2007-01-10 00:47:00,2.28071,2.28099,2.28054,2.28054,2926700.0
2007-01-10 00:48:00,2.28066,2.2809,2.28066,2.2809,4401758.0
2007-01-10 00:50:00,2.28098,2.28142,2.28098,2.28142,3920872.0
2007-01-10 00:51:00,2.28085,2.2811,2.28082,2.2811,12767602.0
2007-01-10 00:52:00,2.2808,2.281,2.2806,2.281,5019592.0
2007-01-10 00:53:00,2.28111,2.28236,2.28111,2.28221,9462411.0
2007-01-10 00:54:00,2.28206,2.28248,2.28206,2.2824,10168652.0
2007-01-10 00:55:00,2.28232,2.28232,2.28224,2.28224,33375.0
2007-01-10 00:56:00,2.28221,2.28221,2.2818,2.2818,2040177.0
2007-01-10 00:57:00,2.28164,2.28164,2.28146,2.28152,1195266.0
2007-01-10 00:58:00,2.28147,2.28147,2.28095,2.28095,3119064.0
2007-01-10 00:59:00,2.28087,2.28087,2.28028,2.28028,5173287.0
2007-01-10 01:00:00,2.28029,2.28047,2.28026,2.28026,4458245.0
2007-01-10 01:01:00,2.28002,2.28064,2.28002,2.28064,2218079.0
2007-01-10 01:02:00,2.2806,2.28081,2.28053,2.28079,3566571.0
2007-01-10 01:03:00,2.28057,2.28057,2.28042,2.28047,4685457.0
2007-01-10 01:04:00,2.28047,2.28065,2.28038,2.28042,11527101.0
2007-01-10 01:05:00,2.28062,2.28081,2.28056,2.28074,6459174.0
2007-01-10 01:06:00,2.28083,2.28095,2.28083,2.28095,11148015.0
2007-01-10 01:07:00,2.28112,2.2812,2.28103,2.28119,9206298.0
2007-01-10 01:08:00,2.28132,2.28132,2.28106,2.28106,6100278.0
2007-01-10 01:09:00,2.28092,2.28121,2.28092,2.28121,4591975.0
2007-01-10 01:10:00,2.28138,2.28138,2.28078,2.28102,694970.0
2007-01-10 01:11:00,2.281,2.28104,2.28076,2.28076,8850636.0
2007-01-10 01:12:00,2.28098,2.28128,2.28092,2.28128,528034.0
2007-01-10 01:13:00,2.28091,2.28102,2.28091,2.28102,255170.0
2007-01-10 01:14:00,2.28099,2.2811,2.28066,2.28066,2241786.0
2007-01-10 01:15:00,2.28069,2.28097,2.28069,2.28088,28697114.0
2007-01-10 01:16:00,2.28085,2.2809,2.28057,2.28071,11007424.0
2007-01-10 01:17:00,2.2809,2.2809,2.28069,2.28084,27141315.0
2007-01-10 01:18:00,2.28081,2.28081,2.28079,2.28079,1750325.0
2007-01-10 01:19:00,2.2808,2.28086,2.2807,2.2807,8821348.0
2007-01-10 01:20:00,2.28053,2.2808,2.28053,2.2808,6868595.0
2007-01-10 01:21:00,2.28059,2.28077,2.28057,2.28077,8762299.0
2007-01-10 01:22:00,2.28079,2.28124,2.28079,2.28124,707784.0
2007-01-10 01:23:00,2.2812,2.2812,2.28075,2.28075,9790960.0
2007-01-10 01:24:00,2.28059,2.28066,2.28045,2.28062,4325429.0
2007-01-10 01:25:00,2.28075,2.28099,2.28056,2.28099,1980326.0
2007-01-10 01:26:00,2.28122,2.28145,2.28108,2.28108,9557549.0
2007-01-10 01:27:00,2.28099,2.28122,2.28098,2.28098,3104871.0
2007-01-10 01:28:00,2.28098,2.28136,2.28083,2.28123,1942995.0
2007-01-10 01:29:00,2.28112,2.28113,2.28089,2.28113,4157052.0
2007-01-10 01:30:00,2.2809,2.28117,2.2809,2.28105,2241600.0
2007-01-10 01:31:00,2.28102,2.28118,2.28097,2.28104,6744613.0
2007-01-10 01:32:00,2.28099,2.28109,2.28091,2.28109,8110682.0
2007-01-10 01:33:00,2.28102,2.28119,2.2809,2.2809,853269.0
2007-01-10 01:34:00,2.2808,2.28188,2.2808,2.28188,1738326.0
2007-01-10 01:36:00,2.2818,2.2818,2.28087,2.28087,251347.0
2007-01-10 01:37:00,2.28112,2.28192,2.28112,2.28183,35347085.0
2007-01-10 01:38:00,2.28183,2.28209,2.28183,2.28198,4841310.0
2007-01-10 01:40:00,2.28195,2.28195,2.28177,2.28177,438246.0
2007-01-10 01:42:00,2.28166,2.28166,2.28059,2.28059,3288356.0
2007-01-10 01:43:00,2.28034,2.28051,2.28027,2.2804,1886586.0
2007-01-10 01:44:00,2.28022,2.28046,2.28022,2.28046,1644582.0
2007-01-10 01:45:00,2.28042,2.28074,2.28042,2.28074,6886872.0
2007-01-10 01:46:00,2.28082,2.28161,2.28082,2.28161,10799757.0
2007-01-10 01:47:00,2.28148,2.28148,2.28077,2.28086,16904060.0
2007-01-10 01:48:00,2.28078,2.28099,2.28078,2.28087,24866838.0
2007-01-10 01:49:00,2.28092,2.28145,2.28092,2.28145,2499723.0
2007-01-10 01:51:00,2.281,2.2811,2.28093,2.28094,1417692.0
2007-01-10 01:52:00,2.28088,2.281,2.28045,2.28045,11521352.0
2007-01-10 01:53:00,2.28023,2.28047,2.28023,2.28027,2717892.0
2007-01-10 01:54:00,2.28038,2.28055,2.28025,2.28025,3979194.0
2007-01-10 01:55:00,2.28036,2.28069,2.28031,2.28069,11982348.0
2007-01-10 01:56:00,2.28041,2.28055,2.2803,2.2804,3946152.0
2007-01-10 01:57:00,2.28013,2.28047,2.28013,2.28028,2891476.0
2007-01-10 01:58:00,2.28031,2.2804,2.28031,2.2804,9106453.0
2007-01-10 01:59:00,2.28049,2.28131,2.28049,2.28129,9330325.0
2007-01-10 02:00:00,2.28129,2.28142,2.28121,2.28142,19144217.0
2007-01-10 02:01:00,2.28133,2.28133,2.28078,2.28078,8965690.0
2007-01-10 02:02:00,2.28055,2.28059,2.2799,2.2799,3159048.0
2007-01-10 02:03:00,2.28005,2.28019,2.27988,2.27994,3818981.0
2007-01-10 02:04:00,2.27994,2.27994,2.27956,2.27981,7147249.0
2007-01-10 02:05:00,2.27978,2.27998,2.27978,2.27998,2888775.0
2007-01-10 02:06:00,2.27988,2.27998,2.27983,2.27983,2574981.0
2007-01-10 02:07:00,2.27982,2.28008,2.27982,2.27986,12018936.0
2007-01-10 02:08:00,2.27979,2.27989,2.27972,2.27978,1418827.0
2007-01-10 02:09:00,2.27989,2.27989,2.27966,2.27966,2271238.0
2007-01-10 02:10:00,2.27976,2.2798,2.27946,2.27967,2494559.0
2007-01-10 02:11:00,2.27977,2.28002,2.27974,2.28002,24676825.0
2007-01-10 02:12:00,2.27987,2.28004,2.27978,2.27983,15392515.0
2007-01-10 02:13:00,2.27976,2.27979,2.27976,2.27979,6490937.0
2007-01-10 02:14:00,2.27979,2.27979,2.27883,2.27883,6547702.0
2007-01-10 02:15:00,2.27871,2.27887,2.27871,2.27887,1792458.0
2007-01-10 02:16:00,2.27905,2.27905,2.27867,2.27868,2023800.0
2007-01-10 02:17:00,2.27892,2.27892,2.2786,2.27863,3298911.0
2007-01-10 02:18:00,2.27853,2.27853,2.27816,2.27816,2911864.0
2007-01-10 02:19:00,2.27819,2.27819,2.27805,2.27805,447509.0
2007-01-10 02:20:00,2.27794,2.27794,2.27736,2.27752,2349340.0
2007-01-10 02:21:00,2.27773,2.2783,2.27773,2.27802,6766078.0
2007-01-10 02:22:00,2.27833,2.27847,2.27832,2.27835,18520494.0
2007-01-10 02:23:00,2.2783,2.27876,2.2783,2.27861,246394.0
2007-01-10 02:24:00,2.27862,2.27876,2.27818,2.27857,8003217.0
2007-01-10 02:25:00,2.27865,2.27888,2.27865,2.27871,6788807.0
2007-01-10 02:26:00,2.27888,2.27902,2.2786,2.27861,798417.0
2007-01-10 02:27:00,2.27888,2.27888,2.2785,2.27878,8774945.0
2007-01-10 02:28:00,2.27873,2.27873,2.27779,2.27779,4604324.0
2007-01-10 02:29:00,2.2777,2.27786,2.27761,2.27786,2132826.0
2007-01-10 02:30:00,2.27782,2.27824,2.27782,2.27816,4533318.0
2007-01-10 02:31:00,2.27815,2.27822,2.2779,2.27822,1872524.0
2007-01-10 02:32:00,2.27822,2.27842,2.27822,2.27834,2881818.0
2007-01-10 02:33:00,2.27831,2.27843,2.2781,2.2781,10536378.0
2007-01-10 02:34:00,2.27787,2.27849,2.27785,2.27849,1870526.0
2007-01-10 02:35:00,2.27817,2.27824,2.27814,2.27814,4473040.0
2007-01-10 02:36:00,2.27818,2.27843,2.27818,2.27843,9073265.0
2007-01-10 02:37:00,2.27847,2.27847,2.27832,2.27838,662408.0
2007-01-10 02:38:00,2.27847,2.27908,2.27847,2.27896,8551089.0
2007-01-10 02:39:00,2.27898,2.27898,2.2784,2.2784,7482130.0
2007-01-10 02:40:00,2.27857,2.27877,2.27844,2.27844,8758289.0
2007-01-10 02:41:00,2.27842,2.27842,2.2784,2.2784,1785500.0
2007-01-10 02:42:00,2.2785,2.27867,2.2785,2.27861,29084135.0
2007-01-10 02:43:00,2.27861,2.27861,2.27802,2.27802,4346865.0
2007-01-10 02:44:00,2.278,2.27812,2.278,2.27812,26274596.0
2007-01-10 02:45:00,2.27797,2.27824,2.27797,2.27811,1410860.0
2007-01-10 02:46:00,2.27849,2.27849,2.27839,2.27839,267250.0
2007-01-10 02:47:00,2.27804,2.27804,2.27784,2.27787,1724714.0
2007-01-10 02:48:00,2.27797,2.2782,2.27797,2.27816,8197308.0
2007-01-10 02:49:00,2.27818,2.27831,2.27807,2.27807,712279.0
2007-01-10 02:50:00,2.27821,2.27828,2.27746,2.27746,4688080.0
2007-01-10 02:51:00,2.27748,2.27783,2.27748,2.27774,5658361.0
2007-01-10 02:52:00,2.27776,2.27776,2.27739,2.27766,8891535.0
2007-01-10 02:53:00,2.27754,2.27784,2.27743,2.27784,10267098.0
2007-01-10 02:54:00,2.27775,2.27796,2.27762,2.27787,7174469.0
2007-01-10 02:55:00,2.27779,2.27779,2.27733,2.27764,11776768.0
2007-01-10 02:56:00,2.27764,2.27764,2.27747,2.27762,4946639.0
2007-01-10 02:57:00,2.27764,2.27764,2.27718,2.27722,3662907.0
2007-01-10 02:58:00,2.27726,2.27726,2.27703,2.27703,2171607.0
2007-01-10 02:59:00,2.27719,2.27753,2.27719,2.27734,4518339.0
2007-01-10 03:00:00,2.27733,2.27758,2.27733,2.27739,4977665.0
2007-01-10 03:01:00,2.27758,2.27794,2.27758,2.27758,3419652.0
2007-01-10 03:02:00,2.27743,2.27743,2.27672,2.27697,1703723.0
2007-01-10 03:03:00,2.2774,2.2774,2.27719,2.27723,1993332.0
2007-01-10 03:04:00,2.27719,2.27757,2.27719,2.27757,30798.0
2007-01-10 03:05:00,2.27757,2.27802,2.27757,2.27774,7731854.0
2007-01-10 03:06:00,2.27786,2.27908,2.27786,2.27896,7215981.0
2007-01-10 03:07:00,2.27885,2.27885,2.2784,2.2784,5112642.0
2007-01-10 03:08:00,2.27831,2.27831,2.27797,2.27809,13431099.0
2007-01-10 03:09:00,2.27802,2.27802,2.27764,2.27764,6756494.0
2007-01-10 03:10:00,2.27781,2.27781,2.27753,2.27764,10446323.0
2007-01-10 03:11:00,2.27775,2.27789,2.27775,2.27783,4106117.0
2007-01-10 03:12:00,2.27751,2.27811,2.27751,2.27811,2976706.0
2007-01-10 03:13:00,2.27813,2.27813,2.27797,2.27797,17136897.0
2007-01-10 03:14:00,2.2778,2.27833,2.27766,2.27833,439283.0
2007-01-10 03:15:00,2.27825,2.27846,2.27825,2.27835,1455102.0
2007-01-10 03:16:00,2.27838,2.27839,2.27822,2.27825,6588497.0
2007-01-10 03:17:00,2.2782,2.27834,2.2782,2.27834,2305806.0
2007-01-10 03:18:00,2.27829,2.27863,2.27829,2.27863,3656370.0
2007-01-10 03:19:00,2.2787,2.27882,2.27862,2.27882,2774692.0
2007-01-10 03:20:00,2.27887,2.27902,2.27887,2.279,2173065.0
2007-01-10 03:21:00,2.27907,2.2791,2.27883,2.2791,4304980.0
2007-01-10 03:22:00,2.27926,2.27926,2.27903,2.2792,4923458.0
2007-01-10 03:23:00,2.27944,2.27944,2.27931,2.27931,11253193.0
2007-01-10 03:24:00,2.27942,2.27942,2.27894,2.27894,2725902.0
2007-01-10 03:25:00,2.27911,2.27911,2.27897,2.27897,9707610.0
2007-01-10 03:26:00,2.27895,2.27943,2.27895,2.27943,3098720.0
2007-01-10 03:27:00,2.27948,2.28031,2.27948,2.28031,5246775.0
2007-01-10 03:28:00,2.28021,2.28028,2.27989,2.27989,5168175.0
2007-01-10 03:29:00,2.27977,2.27979,2.27925,2.27933,4130618.0
2007-01-10 03:30:00,2.27951,2.27954,2.27937,2.27938,2182506.0
2007-01-10 03:31:00,2.27927,2.2794,2.27927,2.27928,7480032.0
2007-01-10 03:32:00,2.27918,2.27927,2.27918,2.27927,1902826.0
2007-01-10 03:33:00,2.2789,2.27943,2.2789,2.279,9666259.0
2007-01-10 03:34:00,2.27867,2.2787,2.27822,2.27822,2132368.0
2007-01-10 03:35:00,2.27823,2.27827,2.27787,2.27811,6030830.0
2007-01-10 03:36:00,2.27809,2.27809,2.27787,2.27794,7755690.0
2007-01-10 03:37:00,2.27801,2.27886,2.27801,2.27886,36664809.0
2007-01-10 03:38:00,2.27876,2.27876,2.27797,2.27826,7588593.0
2007-01-10 03:39:00,2.27824,2.27839,2.2782,2.2782,10968345.0
2007-01-10 03:40:00,2.27824,2.27839,2.27824,2.27826,5628475.0
2007-01-10 03:41:00,2.27826,2.27843,2.27826,2.27836,4103098.0
2007-01-10 03:42:00,2.27816,2.27816,2.27797,2.27802,873215.0
2007-01-10 03:43:00,2.27818,2.27839,2.2781,2.27839,5019565.0
2007-01-10 03:44:00,2.27815,2.27858,2.27815,2.27855,8818507.0
2007-01-10 03:45:00,2.27855,2.27857,2.27848,2.27857,3716899.0
2007-01-10 03:46:00,2.27843,2.27843,2.27825,2.27829,4636979.0
2007-01-10 03:47:00,2.27841,2.27866,2.27841,2.27845,1284818.0
2007-01-10 03:48:00,2.27836,2.27836,2.27793,2.27796,3498367.0
2007-01-10 03:49:00,2.27799,2.2781,2.27795,2.2781,7582407.0
2007-01-10 03:50:00,2.27823,2.27823,2.27786,2.27786,681412.0
2007-01-10 03:51:00,2.27801,2.27833,2.27787,2.27812,3696022.0
2007-01-10 03:52:00,2.27818,2.27853,2.27818,2.27853,13328365.0
2007-01-10 03:53:00,2.27851,2.27853,2.27823,2.2783,7282212.0
2007-01-10 03:54:00,2.27837,2.27837,2.27817,2.27836,2428900.0
2007-01-10 03:55:00,2.27829,2.27834,2.27815,2.27834,6151635.0
2007-01-10 03:56:00,2.27836,2.27899,2.27836,2.27899,178473.0
2007-01-10 03:57:00,2.27843,2.27889,2.27843,2.27867,2989266.0
2007-01-10 03:58:00,2.27883,2.27938,2.27883,2.27901,27248693.0
2007-01-10 03:59:00,2.27909,2.27938,2.27909,2.27938,18479523.0
2007-01-10 04:00:00,2.27951,2.27969,2.27932,2.27932,4105663.0
2007-01-10 04:01:00,2.27939,2.27949,2.27928,2.2793,19415182.0
2007-01-10 04:02:00,2.27927,2.27941,2.27896,2.27896,4556670.0
2007-01-10 04:03:00,2.27906,2.27932,2.27894,2.27932,2082668.0
2007-01-10 04:04:00,2.27911,2.27911,2.27891,2.27891,4520930.0
2007-01-10 04:05:00,2.27887,2.27896,2.27887,2.27892,3031552.0
2007-01-10 04:06:00,2.2789,2.27905,2.27719,2.27719,3552035.0
2007-01-10 04:07:00,2.27879,2.2789,2.27871,2.27871,7585015.0
2007-01-10 04:08:00,2.27848,2.27852,2.27825,2.27842,4590046.0
2007-01-10 04:09:00,2.27848,2.27871,2.27819,2.27871,10394527.0
2007-01-10 04:10:00,2.27848,2.27872,2.27848,2.27872,1900738.0
2007-01-10 04:11:00,2.27858,2.27902,2.27858,2.27881,11496452.0
2007-01-10 04:12:00,2.27855,2.27855,2.27819,2.27836,1551638.0
2007-01-10 04:13:00,2.27824,2.27833,2.27821,2.27823,6165540.0
2007-01-10 04:14:00,2.27822,2.27822,2.27763,2.27763,2073772.0
2007-01-10 04:15:00,2.27732,2.27771,2.27723,2.27771,9458097.0
2007-01-10 04:16:00,2.27781,2.27796,2.2774,2.2774,14160676.0
2007-01-10 04:17:00,2.27736,2.27761,2.27736,2.27761,2414602.0
2007-01-10 04:18:00,2.27765,2.27787,2.27765,2.27787,13467876.0
2007-01-10 04:19:00,2.27789,2.27809,2.27789,2.27809,3372232.0
2007-01-10 04:20:00,2.27816,2.27828,2.27801,2.27801,1465471.0
2007-01-10 04:21:00,2.27796,2.27828,2.27796,2.27828,9491111.0
2007-01-10 04:22:00,2.27831,2.27844,2.27808,2.27827,23309879.0
2007-01-10 04:23:00,2.2784,2.27894,2.2784,2.27894,1408878.0
2007-01-10 04:24:00,2.27872,2.27872,2.27794,2.27794,3189438.0
2007-01-10 04:25:00,2.27779,2.27799,2.27776,2.27787,7793166.0
2007-01-10 04:26:00,2.27805,2.2782,2.27805,2.2781,5091479.0
2007-01-10 04:27:00,2.2781,2.2781,2.27799,2.27799,1603334.0
2007-01-10 04:28:00,2.27786,2.27832,2.27786,2.27832,8710287.0
2007-01-10 04:29:00,2.27832,2.27832,2.2781,2.2781,2096418.0
2007-01-10 04:30:00,2.27813,2.27857,2.27776,2.27857,1989434.0
2007-01-10 04:31:00,2.27857,2.27859,2.27821,2.27859,3866090.0
2007-01-10 04:32:00,2.27857,2.27857,2.27817,2.27846,1799658.0
2007-01-10 04:33:00,2.27828,2.27866,2.27817,2.27866,19696067.0
2007-01-10 04:34:00,2.27876,2.27876,2.27853,2.27863,6298687.0
2007-01-10 04:35:00,2.27877,2.27886,2.27846,2.27846,11524240.0
2007-01-10 04:36:00,2.27844,2.27856,2.27837,2.27854,1646560.0
2007-01-10 04:37:00,2.27835,2.2784,2.27814,2.27814,6128069.0
2007-01-10 04:38:00,2.27809,2.27809,2.27776,2.27788,906240.0
2007-01-10 04:39:00,2.27787,2.27816,2.27787,2.27816,5106261.0
2007-01-10 04:40:00,2.27801,2.27801,2.27752,2.27778,3590984.0
2007-01-10 04:41:00,2.27791,2.27793,2.27778,2.27778,606119.0
2007-01-10 04:42:00,2.27779,2.27813,2.27779,2.27786,1926462.0
2007-01-10 04:43:00,2.27813,2.27861,2.27799,2.27861,3333816.0
2007-01-10 04:44:00,2.27832,2.27872,2.27832,2.27872,198140.0
2007-01-10 04:45:00,2.27854,2.27886,2.27834,2.27886,3104039.0
2007-01-10 04:46:00,2.27859,2.27859,2.2784,2.27848,4149882.0
2007-01-10 04:47:00,2.27867,2.27867,2.27838,2.27857,6821724.0
2007-01-10 04:48:00,2.27854,2.27866,2.27851,2.27851,4985862.0
2007-01-10 04:49:00,2.27866,2.27875,2.27844,2.27844,6513967.0
2007-01-10 04:50:00,2.27844,2.27867,2.2784,2.27867,15079311.0
2007-01-10 04:51:00,2.27845,2.27845,2.27806,2.27831,11565492.0
2007-01-10 04:52:00,2.27826,2.27884,2.27826,2.27869,732937.0
2007-01-10 04:53:00,2.2785,2.2785,2.27798,2.27798,4281299.0
2007-01-10 04:54:00,2.27808,2.27846,2.27808,2.27846,7486517.0
2007-01-10 04:55:00,2.27798,2.27821,2.27762,2.27762,4421266.0
2007-01-10 04:56:00,2.27729,2.27774,2.27729,2.27744,9200778.0
2007-01-10 04:57:00,2.27751,2.27751,2.27725,2.27744,7031030.0
2007-01-10 04:58:00,2.27723,2.27723,2.27675,2.27689,7431328.0
2007-01-10 04:59:00,2.27674,2.27715,2.27674,2.27686,7305912.0
2007-01-10 05:00:00,2.27709,2.27709,2.27657,2.27657,1794723.0
2007-01-10 05:01:00,2.27652,2.2769,2.27652,2.27681,2354969.0
2007-01-10 05:02:00,2.27682,2.27789,2.27682,2.27789,3977090.0
2007-01-10 05:03:00,2.27783,2.27783,2.27749,2.27749,12302346.0
2007-01-10 05:04:00,2.27698,2.27732,2.27676,2.27713,12864870.0
2007-01-10 05:05:00,2.27707,2.2771,2.27691,2.2771,3849370.0
2007-01-10 05:06:00,2.27719,2.27719,2.27694,2.27694,8430198.0
2007-01-10 05:07:00,2.27684,2.27763,2.27684,2.27763,571083.0
2007-01-10 05:08:00,2.27742,2.27746,2.2767,2.27713,12096569.0
2007-01-10 05:09:00,2.27691,2.27691,2.27515,2.27515,900051.0
2007-01-10 05:10:00,2.27662,2.27676,2.27662,2.27663,3826954.0
2007-01-10 05:11:00,2.27667,2.27667,2.27641,2.27661,10216491.0
2007-01-10 05:12:00,2.27642,2.27664,2.27636,2.27649,15795466.0
2007-01-10 05:13:00,2.27643,2.27658,2.27643,2.27643,10472362.0
2007-01-10 05:14:00,2.27656,2.27732,2.27656,2.27732,2512586.0
2007-01-10 05:15:00,2.27732,2.27732,2.27664,2.27674,2843897.0
2007-01-10 05:16:00,2.27674,2.27674,2.27643,2.27643,3161703.0
2007-01-10 05:17:00,2.27633,2.27653,2.2763,2.27653,4597314.0
2007-01-10 05:18:00,2.27651,2.27683,2.27651,2.27683,17796425.0
2007-01-10 05:19:00,2.27665,2.27669,2.27651,2.27651,7798312.0
2007-01-10 05:20:00,2.2766,2.27683,2.2766,2.27683,1653408.0
2007-01-10 05:21:00,2.27716,2.27748,2.27716,2.27748,268779.0
2007-01-10 05:22:00,2.27723,2.27728,2.27649,2.27674,4509822.0
2007-01-10 05:23:00,2.27657,2.27688,2.27649,2.27661,8873638.0
2007-01-10 05:24:00,2.27663,2.27674,2.27657,2.27674,11139038.0
2007-01-10 05:25:00,2.27675,2.27675,2.27658,2.27666,6982175.0
2007-01-10 05:26:00,2.27664,2.27674,2.27664,2.27674,6850575.0
2007-01-10 05:27:00,2.27672,2.27672,2.27646,2.27668,6593574.0
2007-01-10 05:28:00,2.27668,2.2768,2.27667,2.27667,7862556.0
2007-01-10 05:29:00,2.27667,2.27689,2.27659,2.27689,1762056.0
2007-01-10 05:30:00,2.27677,2.27677,2.27645,2.27659,17339816.0
2007-01-10 05:31:00,2.27655,2.27655,2.27634,2.27639,396477.0
2007-01-10 05:32:00,2.27636,2.27656,2.27636,2.27646,4100767.0
2007-01-10 05:33:00,2.27631,2.27651,2.27631,2.27651,155058.0
2007-01-10 05:34:00,2.27656,2.27672,2.27656,2.27658,1622918.0
2007-01-10 05:35:00,2.27643,2.2767,2.27643,2.2767,2194310.0
2007-01-10 05:36:00,2.2767,2.27702,2.2767,2.27702,1477761.0
2007-01-10 05:37:00,2.2769,2.27726,2.2769,2.27726,20757713.0
2007-01-10 05:38:00,2.2769,2.27737,2.2769,2.27737,540388.0
2007-01-10 05:40:00,2.2774,2.27752,2.27729,2.27739,1510316.0
2007-01-10 05:41:00,2.27737,2.27742,2.27725,2.27725,6227805.0
2007-01-10 05:43:00,2.27726,2.27739,2.27726,2.27739,977969.0
2007-01-10 05:44:00,2.27721,2.27729,2.27714,2.27729,5152858.0
2007-01-10 05:45:00,2.27736,2.27752,2.27735,2.27738,775150.0
2007-01-10 05:46:00,2.27744,2.27853,2.27744,2.27829,2130879.0
2007-01-10 05:47:00,2.27824,2.27824,2.27754,2.2776,9096397.0
2007-01-10 05:48:00,2.2777,2.27853,2.2777,2.27843,1381381.0
2007-01-10 05:49:00,2.27835,2.27835,2.27767,2.27769,1646437.0
2007-01-10 05:50:00,2.2778,2.2778,2.27759,2.27759,1595674.0
2007-01-10 05:51:00,2.27756,2.27756,2.27735,2.27735,2852729.0
2007-01-10 05:52:00,2.27762,2.27773,2.2776,2.2776,2623301.0
2007-01-10 05:53:00,2.27771,2.27771,2.27731,2.27756,911038.0
2007-01-10 05:54:00,2.27745,2.27768,2.27745,2.27752,2073060.0
2007-01-10 05:55:00,2.27774,2.27774,2.27744,2.27767,2791650.0
2007-01-10 05:56:00,2.27769,2.27769,2.27745,2.27748,968632.0
2007-01-10 05:57:00,2.27737,2.27758,2.27737,2.27758,5745215.0
2007-01-10 05:58:00,2.27768,2.27844,2.27768,2.27844,1148911.0
2007-01-10 05:59:00,2.27833,2.27833,2.27759,2.27759,978392.0
2007-01-10 06:00:00,2.27784,2.27862,2.27784,2.27862,12572290.0
2007-01-10 06:01:00,2.27851,2.27851,2.27812,2.27812,2441974.0
2007-01-10 06:02:00,2.27806,2.27806,2.27729,2.27758,5760941.0
2007-01-10 06:03:00,2.27757,2.27774,2.27737,2.27774,19215314.0
2007-01-10 06:04:00,2.27767,2.27771,2.27744,2.27744,3865082.0
2007-01-10 06:05:00,2.2775,2.27769,2.27746,2.27769,6867249.0
2007-01-10 06:06:00,2.27772,2.27772,2.27747,2.27747,12064278.0
2007-01-10 06:07:00,2.2775,2.27767,2.27738,2.27756,2453394.0
2007-01-10 06:08:00,2.2776,2.2776,2.27735,2.2774,13724701.0
2007-01-10 06:09:00,2.27732,2.27766,2.27732,2.27732,15623071.0
2007-01-10 06:10:00,2.27735,2.27767,2.27735,2.27767,6730714.0
2007-01-10 06:11:00,2.27767,2.27772,2.27737,2.27737,2837242.0
2007-01-10 06:12:00,2.27737,2.27772,2.27737,2.27772,1857789.0
2007-01-10 06:13:00,2.27755,2.27805,2.27755,2.27805,5523563.0
2007-01-10 06:14:00,2.27807,2.27838,2.27807,2.27838,10969565.0
2007-01-10 06:15:00,2.27805,2.2782,2.27802,2.27816,3742122.0
2007-01-10 06:16:00,2.27817,2.27843,2.27817,2.27843,21401595.0
2007-01-10 06:17:00,2.27848,2.27865,2.27844,2.27848,10817686.0
2007-01-10 06:18:00,2.27853,2.27853,2.27828,2.27828,14808471.0
2007-01-10 06:19:00,2.27847,2.27898,2.27847,2.27898,8381102.0
2007-01-10 06:20:00,2.27901,2.27901,2.27798,2.27798,1469295.0
2007-01-10 06:21:00,2.27798,2.27819,2.27798,2.27819,8834679.0
2007-01-10 06:22:00,2.27818,2.27819,2.27806,2.27819,8521253.0
2007-01-10 06:23:00,2.27816,2.27825,2.27804,2.27822,7327547.0
2007-01-10 06:24:00,2.27814,2.27831,2.27812,2.27831,2449129.0
2007-01-10 06:25:00,2.27834,2.27834,2.27807,2.27817,10485452.0
2007-01-10 06:26:00,2.27829,2.27829,2.27798,2.27814,5039099.0
2007-01-10 06:27:00,2.27822,2.27853,2.27818,2.27819,7849548.0
2007-01-10 06:28:00,2.27828,2.2785,2.27828,2.2785,1299938.0
2007-01-10 06:29:00,2.27853,2.27853,2.27827,2.27827,4449304.0
2007-01-10 06:30:00,2.27819,2.27853,2.27819,2.27838,8733601.0
2007-01-10 06:31:00,2.27823,2.2784,2.27823,2.27829,2486505.0
2007-01-10 06:32:00,2.27815,2.27841,2.27815,2.27841,2957521.0
2007-01-10 06:33:00,2.27836,2.27838,2.27818,2.27838,3776483.0
2007-01-10 06:34:00,2.27844,2.27844,2.27812,2.27841,1687089.0
2007-01-10 06:35:00,2.27838,2.27846,2.27838,2.27846,1587393.0
2007-01-10 06:36:00,2.27844,2.27861,2.27844,2.27861,3944799.0
2007-01-10 06:37:00,2.27836,2.27874,2.27836,2.27874,2344602.0
2007-01-10 06:38:00,2.27861,2.27866,2.27861,2.27861,11447730.0
2007-01-10 06:39:00,2.27861,2.27873,2.27836,2.27836,5190997.0
2007-01-10 06:40:00,2.27821,2.27868,2.27821,2.27838,3652820.0
2007-01-10 06:41:00,2.27844,2.2792,2.27844,2.2792,1658473.0
2007-01-10 06:42:00,2.27911,2.27911,2.27869,2.27891,14610245.0
2007-01-10 06:43:00,2.27884,2.27884,2.27846,2.27846,7435437.0
2007-01-10 06:44:00,2.27838,2.2787,2.27828,2.2787,3135235.0
2007-01-10 06:45:00,2.27876,2.27966,2.27876,2.27966,768648.0
2007-01-10 06:46:00,2.27958,2.27958,2.27923,2.27923,2193854.0
2007-01-10 06:47:00,2.27915,2.27915,2.27834,2.27854,1872083.0
2007-01-10 06:48:00,2.27852,2.27879,2.27852,2.27879,2533870.0
2007-01-10 06:49:00,2.27872,2.27896,2.27857,2.27896,7831861.0
2007-01-10 06:50:00,2.27908,2.27908,2.27891,2.27891,6764286.0
2007-01-10 06:51:00,2.27893,2.27893,2.27868,2.27884,13127793.0
2007-01-10 06:52:00,2.2787,2.27871,2.2784,2.27871,8277233.0
2007-01-10 06:53:00,2.27877,2.27935,2.27877,2.27889,6612083.0
2007-01-10 06:54:00,2.27911,2.27911,2.2786,2.2786,2119422.0
2007-01-10 06:55:00,2.27894,2.27903,2.27868,2.27868,1467400.0
2007-01-10 06:56:00,2.27889,2.27893,2.2786,2.27888,5422867.0
2007-01-10 06:57:00,2.27908,2.27939,2.27908,2.27939,1377773.0
2007-01-10 06:58:00,2.27947,2.28032,2.27947,2.28021,2282696.0
2007-01-10 07:00:00,2.28014,2.28014,2.27931,2.27931,11647275.0
2007-01-10 07:01:00,2.27921,2.27949,2.27921,2.27949,4267835.0
2007-01-10 07:02:00,2.27944,2.27956,2.27936,2.27937,3382074.0
2007-01-10 07:03:00,2.27942,2.27942,2.27927,2.27928,23513502.0
2007-01-10 07:04:00,2.27937,2.28021,2.27937,2.28021,772993.0
2007-01-10 07:05:00,2.28013,2.28013,2.27981,2.27981,2445820.0
2007-01-10 07:06:00,2.27973,2.27973,2.27965,2.27965,2625302.0
2007-01-10 07:07:00,2.27916,2.27938,2.27892,2.27909,6405644.0
2007-01-10 07:08:00,2.27906,2.27907,2.2789,2.27899,14217021.0
2007-01-10 07:09:00,2.27897,2.27907,2.27894,2.27894,1277770.0
2007-01-10 07:10:00,2.27911,2.27926,2.27911,2.27926,807292.0
2007-01-10 07:11:00,2.27911,2.27921,2.2788,2.2788,864268.0
2007-01-10 07:12:00,2.27901,2.27929,2.27901,2.27912,14893259.0
2007-01-10 07:13:00,2.27916,2.2799,2.27916,2.27977,5528604.0
2007-01-10 07:14:00,2.27965,2.27965,2.27862,2.27905,2873285.0
2007-01-10 07:15:00,2.27905,2.27905,2.27874,2.27874,10284440.0
2007-01-10 07:16:00,2.27862,2.27862,2.2782,2.2784,17112027.0
2007-01-10 07:17:00,2.27863,2.27866,2.2785,2.27852,2999982.0
2007-01-10 07:18:00,2.27874,2.27874,2.27822,2.27846,8422288.0
2007-01-10 07:19:00,2.2785,2.27883,2.2785,2.27883,2391657.0
2007-01-10 07:20:00,2.27889,2.2796,2.27889,2.2795,5536130.0
2007-01-10 07:21:00,2.27931,2.27931,2.27857,2.27857,553568.0
2007-01-10 07:22:00,2.27843,2.27853,2.27819,2.27853,944648.0
2007-01-10 07:23:00,2.2785,2.2785,2.27834,2.27843,2891003.0
2007-01-10 07:24:00,2.27807,2.27817,2.27807,2.27807,2294575.0
2007-01-10 07:25:00,2.27814,2.27829,2.27814,2.2782,919970.0
2007-01-10 07:26:00,2.27839,2.2784,2.2782,2.27831,4708596.0
2007-01-10 07:27:00,2.27832,2.27862,2.27832,2.27862,9896060.0
2007-01-10 07:28:00,2.27845,2.27881,2.27845,2.27858,1713083.0
2007-01-10 07:29:00,2.2786,2.27939,2.2786,2.27939,8663443.0
2007-01-10 07:30:00,2.27931,2.27931,2.27861,2.2787,13190188.0
2007-01-10 07:31:00,2.27873,2.27873,2.2785,2.27871,10035974.0
2007-01-10 07:32:00,2.27867,2.27875,2.27861,2.27861,3107128.0
2007-01-10 07:33:00,2.27854,2.27854,2.27844,2.27846,3232484.0
2007-01-10 07:34:00,2.27849,2.2787,2.27844,2.2787,4364589.0
2007-01-10 07:35:00,2.27877,2.27877,2.27855,2.2787,2743091.0
2007-01-10 07:36:00,2.27856,2.27856,2.27828,2.27829,11607006.0
2007-01-10 07:37:00,2.27822,2.27867,2.27822,2.27827,1437097.0
2007-01-10 07:38:00,2.27848,2.27848,2.27831,2.27835,7898694.0
2007-01-10 07:39:00,2.2785,2.27862,2.27848,2.27848,2531667.0
2007-01-10 07:40:00,2.27835,2.27909,2.27835,2.27909,7267397.0
2007-01-10 07:41:00,2.27917,2.27929,2.27906,2.27924,12569325.0
2007-01-10 07:42:00,2.27918,2.27941,2.27908,2.27919,8402383.0
2007-01-10 07:43:00,2.27923,2.27923,2.27899,2.27919,2144497.0
2007-01-10 07:44:00,2.27921,2.27959,2.27921,2.27956,2593966.0
2007-01-10 07:45:00,2.27972,2.2798,2.27937,2.27937,3179682.0
2007-01-10 07:46:00,2.27923,2.27923,2.27891,2.27919,2932041.0
2007-01-10 07:47:00,2.27933,2.27933,2.27889,2.27889,1928116.0
2007-01-10 07:48:00,2.27899,2.27906,2.27886,2.27893,7465143.0
2007-01-10 07:49:00,2.27858,2.27923,2.27858,2.2792,6514300.0
2007-01-10 07:50:00,2.27988,2.2801,2.27958,2.2801,3644970.0
2007-01-10 07:51:00,2.28002,2.28002,2.27927,2.27927,3072432.0
2007-01-10 07:52:00,2.27937,2.27986,2.27937,2.27976,465369.0
2007-01-10 07:53:00,2.27956,2.27956,2.27882,2.27886,5118052.0
2007-01-10 07:54:00,2.27883,2.27896,2.27861,2.27861,1495715.0
2007-01-10 07:55:00,2.2785,2.27886,2.2785,2.27886,2623394.0
2007-01-10 07:56:00,2.27868,2.2789,2.27849,2.27849,4848458.0
2007-01-10 07:57:00,2.27855,2.27869,2.27855,2.27862,16571752.0
2007-01-10 07:58:00,2.27837,2.27871,2.27837,2.27861,1278150.0
2007-01-10 07:59:00,2.27866,2.27866,2.27826,2.27826,2084982.0
2007-01-10 08:00:00,2.27811,2.27811,2.27789,2.27789,6439486.0
2007-01-10 08:01:00,2.27787,2.27804,2.27755,2.27755,6366814.0
2007-01-10 08:02:00,2.27761,2.27806,2.27761,2.27806,1851997.0
2007-01-10 08:03:00,2.27807,2.2783,2.27807,2.27816,1149924.0
2007-01-10 08:04:00,2.27825,2.27825,2.27798,2.27798,8271668.0
2007-01-10 08:05:00,2.27815,2.27815,2.27806,2.27806,1049859.0
2007-01-10 08:06:00,2.27796,2.2783,2.27791,2.27813,3246402.0
2007-01-10 08:07:00,2.27821,2.27821,2.27775,2.27775,1754997.0
2007-01-10 08:08:00,2.27774,2.27774,2.27741,2.27741,935756.0
2007-01-10 08:09:00,2.27762,2.27762,2.27741,2.27753,8613042.0
2007-01-10 08:10:00,2.27758,2.27774,2.27734,2.27734,5474030.0
2007-01-10 08:11:00,2.2775,2.27763,2.27743,2.27752,14033699.0
2007-01-10 08:12:00,2.27773,2.27773,2.27746,2.27746,3009199.0
2007-01-10 08:13:00,2.27758,2.27758,2.27746,2.27746,1127630.0
2007-01-10 08:14:00,2.27746,2.27757,2.27746,2.27756,2037155.0
2007-01-10 08:15:00,2.27757,2.27761,2.27757,2.27761,1053911.0
2007-01-10 08:16:00,2.27769,2.27774,2.27753,2.2777,6415170.0
2007-01-10 08:17:00,2.27775,2.27784,2.27775,2.27784,335872.0
2007-01-10 08:18:00,2.27771,2.27782,2.27763,2.27763,3192077.0
2007-01-10 08:19:00,2.27765,2.27783,2.27765,2.27783,3966954.0
2007-01-10 08:20:00,2.27783,2.27783,2.27751,2.27751,1159270.0
2007-01-10 08:21:00,2.27746,2.27768,2.27745,2.27745,10418355.0
2007-01-10 08:22:00,2.2774,2.27763,2.2774,2.27756,3199750.0
2007-01-10 08:23:00,2.27711,2.27787,2.27711,2.27787,1663748.0
2007-01-10 08:24:00,2.27797,2.27875,2.27797,2.27875,1871924.0
2007-01-10 08:25:00,2.27863,2.27863,2.27809,2.27809,5524144.0
2007-01-10 08:26:00,2.27807,2.27807,2.27789,2.27789,1727822.0
2007-01-10 08:27:00,2.27787,2.27818,2.27787,2.27818,7784706.0
2007-01-10 08:28:00,2.27804,2.2782,2.27777,2.2782,2332771.0
2007-01-10 08:29:00,2.27802,2.27802,2.27773,2.27773,3603235.0
2007-01-10 08:30:00,2.2778,2.27807,2.2778,2.27797,6882764.0
2007-01-10 08:32:00,2.27797,2.27797,2.27776,2.27776,4892450.0
2007-01-10 08:33:00,2.27775,2.27798,2.27775,2.27798,498680.0
2007-01-10 08:34:00,2.27797,2.27797,2.27764,2.27764,587429.0
2007-01-10 08:35:00,2.27767,2.27767,2.27739,2.27753,1465780.0
2007-01-10 08:36:00,2.27756,2.27841,2.27756,2.27813,1290320.0
2007-01-10 08:37:00,2.27804,2.27804,2.2772,2.2772,1162985.0
2007-01-10 08:38:00,2.27729,2.27751,2.27719,2.27719,8324016.0
2007-01-10 08:39:00,2.27728,2.27743,2.27686,2.27686,22282921.0
2007-01-10 08:40:00,2.27682,2.27704,2.27662,2.2767,7434903.0
2007-01-10 08:41:00,2.27665,2.27682,2.27642,2.27642,8880887.0
2007-01-10 08:42:00,2.27635,2.27689,2.27635,2.27689,263486.0
2007-01-10 08:43:00,2.27676,2.27704,2.27676,2.27704,4083626.0
2007-01-10 08:44:00,2.27725,2.27733,2.27695,2.2772,2295307.0
2007-01-10 08:45:00,2.27699,2.27725,2.27696,2.27725,3845210.0
2007-01-10 08:46:00,2.27722,2.27747,2.27713,2.27722,3724510.0
2007-01-10 08:47:00,2.27736,2.27756,2.27732,2.27756,278899.0
2007-01-10 08:48:00,2.27749,2.27792,2.27749,2.27779,8002552.0
2007-01-10 08:49:00,2.2779,2.27861,2.2779,2.27846,30528002.0
2007-01-10 08:50:00,2.27833,2.27833,2.27781,2.27781,20361493.0
2007-01-10 08:51:00,2.27791,2.27859,2.27791,2.27859,4695208.0
2007-01-10 08:52:00,2.27846,2.27866,2.27836,2.27836,4181026.0
2007-01-10 08:53:00,2.27836,2.27858,2.27836,2.27858,4418667.0
2007-01-10 08:54:00,2.2781,2.2787,2.2781,2.2787,20728853.0
2007-01-10 08:55:00,2.2788,2.27895,2.27873,2.27891,3994103.0
2007-01-10 08:56:00,2.27887,2.27908,2.27876,2.27876,6282119.0
2007-01-10 08:57:00,2.27872,2.27872,2.27854,2.27854,5573289.0
2007-01-10 08:58:00,2.27853,2.27914,2.27853,2.27914,3852305.0
2007-01-10 08:59:00,2.2794,2.2794,2.27904,2.27937,4396433.0
2007-01-10 09:00:00,2.27954,2.27954,2.27928,2.27928,4967861.0
2007-01-10 09:01:00,2.27904,2.27904,2.27748,2.27872,1093277.0
2007-01-10 09:02:00,2.2786,2.2786,2.27818,2.27836,12407608.0
2007-01-10 09:03:00,2.27844,2.27857,2.27818,2.27839,4983109.0
2007-01-10 09:04:00,2.27829,2.27829,2.27784,2.27784,5793547.0
2007-01-10 09:05:00,2.27771,2.27835,2.27771,2.2782,3043226.0
2007-01-10 09:06:00,2.27873,2.27904,2.27873,2.27875,12965533.0
2007-01-10 09:07:00,2.27885,2.27885,2.27832,2.27832,2954767.0
2007-01-10 09:08:00,2.27868,2.27868,2.27852,2.27852,4295947.0
2007-01-10 09:09:00,2.27868,2.27919,2.27842,2.27885,814760.0
2007-01-10 09:10:00,2.27894,2.27929,2.27894,2.27929,616909.0
2007-01-10 09:11:00,2.27928,2.27928,2.27889,2.27889,20171827.0
2007-01-10 09:12:00,2.27873,2.2791,2.27873,2.2791,17534230.0
2007-01-10 09:13:00,2.27904,2.27946,2.27904,2.27912,5396957.0
2007-01-10 09:14:00,2.27903,2.27903,2.27887,2.27887,1700330.0
2007-01-10 09:15:00,2.27832,2.27883,2.27832,2.27873,1967558.0
2007-01-10 09:16:00,2.27868,2.27868,2.27824,2.27824,7652467.0
2007-01-10 09:17:00,2.27833,2.27853,2.27812,2.27853,1505752.0
2007-01-10 09:18:00,2.27849,2.27854,2.27822,2.27842,3593413.0
2007-01-10 09:19:00,2.27824,2.27825,2.27772,2.27801,4070630.0
2007-01-10 09:20:00,2.27821,2.27847,2.27812,2.27847,6484013.0
2007-01-10 09:21:00,2.27867,2.27867,2.27812,2.27835,20642780.0
2007-01-10 09:22:00,2.27831,2.27843,2.27827,2.27843,6749318.0
2007-01-10 09:23:00,2.27795,2.27868,2.27795,2.27868,2365492.0
2007-01-10 09:24:00,2.27866,2.2793,2.27866,2.27916,3150183.0
2007-01-10 09:25:00,2.27916,2.27916,2.27877,2.27877,12824704.0
2007-01-10 09:26:00,2.27854,2.27854,2.2781,2.2781,7930423.0
2007-01-10 09:27:00,2.27818,2.2784,2.27818,2.27824,3446228.0
2007-01-10 09:28:00,2.27816,2.2783,2.27816,2.2783,3998692.0
2007-01-10 09:29:00,2.27815,2.27822,2.27799,2.27809,10327555.0
2007-01-10 09:30:00,2.27843,2.27884,2.27843,2.27884,8454140.0
2007-01-10 09:31:00,2.27881,2.27963,2.27881,2.27954,1649810.0
2007-01-10 09:32:00,2.27955,2.27955,2.27933,2.2794,1314432.0
2007-01-10 09:33:00,2.27949,2.27952,2.27933,2.27952,12368774.0
2007-01-10 09:34:00,2.27921,2.27938,2.27912,2.27912,16294433.0
2007-01-10 09:35:00,2.27911,2.27974,2.27911,2.27974,3795786.0
2007-01-10 09:36:00,2.27993,2.28026,2.27993,2.28012,2282186.0
2007-01-10 09:37:00,2.27968,2.28003,2.27968,2.27968,2442430.0
2007-01-10 09:38:00,2.27982,2.2807,2.27982,2.2807,8330770.0
2007-01-10 09:39:00,2.28059,2.28077,2.28045,2.28065,3691680.0
2007-01-10 09:40:00,2.28073,2.28073,2.28035,2.28049,2497228.0
2007-01-10 09:41:00,2.28039,2.28039,2.27993,2.28,18924957.0
2007-01-10 09:42:00,2.27977,2.27977,2.27956,2.2796,1094904.0
2007-01-10 09:43:00,2.27902,2.2797,2.27902,2.27955,12058758.0
2007-01-10 09:44:00,2.27933,2.28,2.27933,2.27971,8418106.0
2007-01-10 09:45:00,2.27982,2.28074,2.27982,2.2806,3992896.0
2007-01-10 09:46:00,2.28072,2.28118,2.28072,2.28113,2185911.0
2007-01-10 09:47:00,2.28094,2.2813,2.28094,2.2813,20388514.0
2007-01-10 09:48:00,2.28115,2.28115,2.28071,2.28071,4118222.0
2007-01-10 09:49:00,2.28061,2.28073,2.28039,2.28039,9067103.0
2007-01-10 09:50:00,2.28041,2.28098,2.28041,2.28098,3634315.0
2007-01-10 09:51:00,2.28113,2.28113,2.28062,2.28062,4063019.0
2007-01-10 09:52:00,2.28069,2.28121,2.28069,2.28121,1283323.0
2007-01-10 09:53:00,2.28104,2.28127,2.28104,2.28126,4664110.0
2007-01-10 09:54:00,2.28126,2.28126,2.28071,2.281,4816812.0
2007-01-10 09:55:00,2.28122,2.28122,2.28073,2.28084,15617563.0
2007-01-10 09:56:00,2.28084,2.28099,2.28071,2.28094,6472133.0
2007-01-10 09:57:00,2.28099,2.28099,2.28058,2.28058,1223502.0
2007-01-10 09:58:00,2.28094,2.28094,2.28044,2.28044,12762124.0
2007-01-10 09:59:00,2.28057,2.28061,2.28053,2.28061,2746675.0
2007-01-10 10:00:00,2.28053,2.28092,2.28053,2.28092,14272945.0
2007-01-10 10:01:00,2.2809,2.28119,2.28067,2.28119,14356164.0
2007-01-10 10:02:00,2.28146,2.28173,2.28146,2.28173,10228875.0
2007-01-10 10:03:00,2.2817,2.28231,2.28161,2.28204,10428558.0
2007-01-10 10:04:00,2.28217,2.28303,2.28217,2.28293,8845059.0
2007-01-10 10:05:00,2.28284,2.28284,2.28262,2.28265,23024286.0
2007-01-10 10:06:00,2.28276,2.2831,2.28276,2.2831,1678977.0
2007-01-10 10:07:00,2.28314,2.28333,2.28309,2.28314,2716793.0
2007-01-10 10:08:00,2.28313,2.28313,2.28275,2.28275,9973755.0
2007-01-10 10:09:00,2.28273,2.28286,2.28273,2.28286,10006278.0
2007-01-10 10:10:00,2.28294,2.28294,2.28245,2.28245,1760806.0
2007-01-10 10:11:00,2.28235,2.28249,2.28215,2.28236,6376572.0
2007-01-10 10:12:00,2.28279,2.28282,2.282,2.28251,5105567.0
2007-01-10 10:13:00,2.28232,2.28232,2.28214,2.28222,9088804.0
2007-01-10 10:14:00,2.28214,2.28236,2.2821,2.28236,4545116.0
2007-01-10 10:15:00,2.28228,2.28238,2.28214,2.28214,26573955.0
2007-01-10 10:16:00,2.28209,2.28209,2.28179,2.28179,22870775.0
2007-01-10 10:17:00,2.28159,2.28193,2.28159,2.28193,24955394.0
2007-01-10 10:18:00,2.28178,2.28224,2.28178,2.28204,9955022.0
2007-01-10 10:19:00,2.28209,2.28229,2.28198,2.28219,12323591.0
2007-01-10 10:20:00,2.2821,2.28221,2.28166,2.28166,9693882.0
2007-01-10 10:21:00,2.28151,2.28159,2.28149,2.28154,7489868.0
2007-01-10 10:22:00,2.28138,2.28147,2.2813,2.28138,2925732.0
2007-01-10 10:23:00,2.28082,2.28118,2.28081,2.28118,3214129.0
2007-01-10 10:24:00,2.28162,2.28229,2.28162,2.28229,2583727.0
2007-01-10 10:25:00,2.28236,2.28236,2.28072,2.28197,3884402.0
2007-01-10 10:26:00,2.28192,2.28219,2.2819,2.28195,2811382.0
2007-01-10 10:27:00,2.28194,2.28209,2.28187,2.28209,5047969.0
2007-01-10 10:28:00,2.28186,2.28222,2.28186,2.28216,6658965.0
2007-01-10 10:29:00,2.28254,2.28254,2.2821,2.2821,14478924.0
2007-01-10 10:30:00,2.282,2.282,2.28166,2.28166,420109.0
2007-01-10 10:31:00,2.28168,2.28197,2.28168,2.28174,1296968.0
2007-01-10 10:32:00,2.28148,2.28148,2.28123,2.28139,4935403.0
2007-01-10 10:33:00,2.28136,2.28142,2.28122,2.28142,8019465.0
2007-01-10 10:34:00,2.28189,2.28204,2.28163,2.28181,11499333.0
2007-01-10 10:35:00,2.28129,2.28166,2.28123,2.28123,813646.0
2007-01-10 10:36:00,2.28131,2.28131,2.28102,2.28102,28285279.0
2007-01-10 10:37:00,2.28144,2.28177,2.28127,2.28177,11774291.0
2007-01-10 10:38:00,2.28182,2.28219,2.2817,2.28195,3544010.0
2007-01-10 10:39:00,2.28217,2.28227,2.28192,2.28212,8793573.0
2007-01-10 10:40:00,2.282,2.28237,2.282,2.28218,7654313.0
2007-01-10 10:41:00,2.28224,2.28224,2.28192,2.28203,17563122.0
2007-01-10 10:42:00,2.28201,2.28207,2.28187,2.28189,3161894.0
2007-01-10 10:43:00,2.28169,2.2821,2.28169,2.2819,9447733.0
2007-01-10 10:44:00,2.28192,2.28238,2.28192,2.28204,5300166.0
2007-01-10 10:45:00,2.28204,2.28208,2.28186,2.28208,1726982.0
2007-01-10 10:46:00,2.28248,2.28303,2.28248,2.28303,1099568.0
2007-01-10 10:47:00,2.28268,2.28276,2.28262,2.28264,24226602.0
2007-01-10 10:48:00,2.28264,2.28264,2.28223,2.28264,10960344.0
2007-01-10 10:49:00,2.28285,2.28311,2.2828,2.28289,4119306.0
2007-01-10 10:50:00,2.28261,2.28278,2.28253,2.28278,9879865.0
2007-01-10 10:51:00,2.28268,2.28316,2.28268,2.28304,11206027.0
2007-01-10 10:52:00,2.28299,2.28311,2.28282,2.28293,2067721.0
2007-01-10 10:53:00,2.28293,2.28295,2.28219,2.28219,4450710.0
2007-01-10 10:54:00,2.2822,2.28239,2.28187,2.28239,4216525.0
2007-01-10 10:55:00,2.28241,2.28241,2.28211,2.28211,14710167.0
2007-01-10 10:56:00,2.28219,2.28245,2.28219,2.28245,6674159.0
2007-01-10 10:57:00,2.28218,2.28242,2.28218,2.28242,6009427.0
2007-01-10 10:58:00,2.28255,2.28267,2.28242,2.28242,1017631.0
2007-01-10 10:59:00,2.28242,2.28261,2.28229,2.28245,2349894.0
2007-01-10 11:00:00,2.28243,2.28273,2.28242,2.28273,8175202.0
2007-01-10 11:01:00,2.28273,2.28273,2.28215,2.28229,5863227.0
2007-01-10 11:02:00,2.28237,2.28237,2.2821,2.2822,13077279.0
2007-01-10 11:03:00,2.28233,2.28249,2.28226,2.28249,13294979.0
2007-01-10 11:04:00,2.28227,2.28259,2.28227,2.28237,3788335.0
2007-01-10 11:05:00,2.2824,2.2824,2.28206,2.28208,8973735.0
2007-01-10 11:06:00,2.28215,2.28274,2.28215,2.28267,3113738.0
2007-01-10 11:07:00,2.28229,2.2824,2.28209,2.28226,8075159.0
2007-01-10 11:08:00,2.28214,2.2823,2.28201,2.28201,1815248.0
2007-01-10 11:09:00,2.28209,2.28266,2.28204,2.28262,921540.0
2007-01-10 11:10:00,2.2826,2.28276,2.28238,2.28238,1689900.0
2007-01-10 11:11:00,2.28211,2.28213,2.28187,2.28188,4509837.0
2007-01-10 11:12:00,2.28203,2.28203,2.28153,2.28153,1564907.0
2007-01-10 11:13:00,2.28153,2.28196,2.28153,2.28196,16718757.0
2007-01-10 11:14:00,2.28196,2.28196,2.28174,2.28196,2649205.0
2007-01-10 11:15:00,2.28199,2.28207,2.2819,2.28207,929242.0
2007-01-10 11:16:00,2.28201,2.28211,2.28197,2.28197,2247449.0
2007-01-10 11:17:00,2.28192,2.28209,2.28188,2.28199,2127534.0
2007-01-10 11:18:00,2.28197,2.282,2.28171,2.2818,2966336.0
2007-01-10 11:19:00,2.28188,2.28267,2.28188,2.28236,3745084.0
2007-01-10 11:20:00,2.28237,2.28237,2.28174,2.28194,2784920.0
2007-01-10 11:21:00,2.28199,2.2827,2.28199,2.28251,309458.0
2007-01-10 11:22:00,2.2817,2.28215,2.2817,2.28187,4353625.0
2007-01-10 11:23:00,2.28196,2.28196,2.2818,2.28181,6264424.0
2007-01-10 11:24:00,2.28194,2.28205,2.28179,2.28198,17276598.0
2007-01-10 11:25:00,2.28194,2.28196,2.28184,2.28194,3149223.0
2007-01-10 11:26:00,2.28183,2.28205,2.28183,2.28197,3837919.0
2007-01-10 11:27:00,2.28199,2.28199,2.28172,2.28199,6389113.0
2007-01-10 11:28:00,2.28205,2.28225,2.28192,2.28192,4642094.0
2007-01-10 11:29:00,2.28188,2.28206,2.28186,2.28186,8968854.0
2007-01-10 11:30:00,2.28181,2.28181,2.28124,2.28124,8432263.0
2007-01-10 11:31:00,2.28119,2.28119,2.28002,2.28002,7395098.0
2007-01-10 11:32:00,2.28009,2.2804,2.28009,2.2804,6351683.0
2007-01-10 11:33:00,2.2804,2.28102,2.2804,2.28102,7258522.0
2007-01-10 11:34:00,2.28102,2.28122,2.28102,2.28122,6989787.0
2007-01-10 11:35:00,2.28149,2.28149,2.281,2.281,3017735.0
2007-01-10 11:36:00,2.28101,2.28102,2.28084,2.28091,5750261.0
2007-01-10 11:37:00,2.28072,2.2812,2.28072,2.28106,7423542.0
2007-01-10 11:38:00,2.2808,2.28115,2.2808,2.28115,4003536.0
2007-01-10 11:39:00,2.28124,2.28124,2.28102,2.28114,13197789.0
2007-01-10 11:40:00,2.28098,2.28161,2.28098,2.28156,33411144.0
2007-01-10 11:41:00,2.28144,2.28149,2.28115,2.28134,7626523.0
2007-01-10 11:42:00,2.28132,2.2819,2.28132,2.2819,3006125.0
2007-01-10 11:43:00,2.28201,2.2822,2.28201,2.28208,2408558.0
2007-01-10 11:44:00,2.28188,2.28188,2.28164,2.28181,20421329.0
2007-01-10 11:45:00,2.2816,2.28201,2.2816,2.28201,2828032.0
2007-01-10 11:46:00,2.28185,2.28199,2.28158,2.28158,26741670.0
2007-01-10 11:47:00,2.28179,2.28179,2.28131,2.28131,1940195.0
2007-01-10 11:48:00,2.2814,2.2814,2.28052,2.28052,4576239.0
2007-01-10 11:49:00,2.28068,2.28078,2.28046,2.28046,2325503.0
2007-01-10 11:50:00,2.27998,2.2801,2.27991,2.27991,2032961.0
2007-01-10 11:51:00,2.28001,2.28015,2.27978,2.28006,17259489.0
2007-01-10 11:52:00,2.27988,2.27988,2.27953,2.27953,4921765.0
2007-01-10 11:53:00,2.28006,2.28034,2.28004,2.28034,11362864.0
2007-01-10 11:54:00,2.28028,2.28028,2.27922,2.27977,1290550.0
2007-01-10 11:55:00,2.27967,2.27986,2.27956,2.27956,7622828.0
2007-01-10 11:56:00,2.27962,2.27962,2.27921,2.27921,2318561.0
2007-01-10 11:57:00,2.27939,2.27967,2.27939,2.27952,7104502.0
2007-01-10 11:58:00,2.27974,2.27999,2.2797,2.27999,640626.0
2007-01-10 11:59:00,2.27993,2.28004,2.27967,2.27967,3164063.0
2007-01-10 12:00:00,2.27983,2.27983,2.27957,2.27972,3656873.0
2007-01-10 12:01:00,2.28003,2.28124,2.28003,2.28124,12882803.0
2007-01-10 12:02:00,2.28146,2.28193,2.28146,2.28193,1176465.0
2007-01-10 12:03:00,2.28208,2.28229,2.28189,2.2822,3150814.0
2007-01-10 12:04:00,2.28211,2.28305,2.28211,2.28274,1230779.0
2007-01-10 12:05:00,2.28297,2.28326,2.28297,2.28324,4582935.0
2007-01-10 12:06:00,2.28336,2.28336,2.28275,2.28286,3116888.0
2007-01-10 12:07:00,2.28309,2.28357,2.28309,2.28357,3122982.0
2007-01-10 12:08:00,2.28338,2.28372,2.2833,2.28342,10445640.0
2007-01-10 12:09:00,2.28339,2.28345,2.28284,2.28284,6275807.0
2007-01-10 12:10:00,2.28259,2.28278,2.28253,2.28253,11308004.0
2007-01-10 12:11:00,2.28253,2.28253,2.28201,2.2821,18368615.0
2007-01-10 12:12:00,2.28199,2.28239,2.28199,2.28236,2652707.0
2007-01-10 12:13:00,2.28247,2.28257,2.2824,2.28247,5293382.0
2007-01-10 12:14:00,2.28256,2.28295,2.28256,2.28295,16349398.0
2007-01-10 12:15:00,2.28278,2.28278,2.2826,2.28261,4540698.0
2007-01-10 12:16:00,2.28269,2.28269,2.2825,2.28268,2227284.0
2007-01-10 12:17:00,2.28269,2.28315,2.28269,2.28315,5213083.0
2007-01-10 12:18:00,2.28315,2.28338,2.28315,2.28326,3476861.0
2007-01-10 12:19:00,2.28302,2.28302,2.28271,2.28271,2544146.0
2007-01-10 12:20:00,2.28281,2.28281,2.28247,2.28252,20101403.0
2007-01-10 12:21:00,2.28289,2.28309,2.28289,2.28309,5895262.0
2007-01-10 12:22:00,2.28311,2.28311,2.28262,2.2829,603199.0
2007-01-10 12:23:00,2.28276,2.28299,2.28253,2.28299,13224263.0
2007-01-10 12:24:00,2.28299,2.28321,2.28299,2.28303,1005605.0
2007-01-10 12:25:00,2.28312,2.28315,2.28304,2.28315,5799032.0
2007-01-10 12:26:00,2.28321,2.28347,2.28309,2.28347,9461555.0
2007-01-10 12:27:00,2.28354,2.28357,2.28328,2.28333,2827451.0
2007-01-10 12:28:00,2.28323,2.28333,2.28318,2.28331,208947.0
2007-01-10 12:29:00,2.28334,2.28345,2.28327,2.28345,3803413.0
2007-01-10 12:30:00,2.28345,2.28369,2.28345,2.28347,1806750.0
2007-01-10 12:31:00,2.28333,2.28344,2.2833,2.2833,1883880.0
2007-01-10 12:32:00,2.28325,2.28325,2.28299,2.28311,7401613.0
2007-01-10 12:33:00,2.28324,2.28349,2.28324,2.28334,2844462.0
2007-01-10 12:34:00,2.28327,2.28346,2.28327,2.28338,1751910.0
2007-01-10 12:35:00,2.28348,2.28348,2.28329,2.28333,7686025.0
2007-01-10 12:36:00,2.28319,2.2838,2.28319,2.2838,14332936.0
2007-01-10 12:37:00,2.28343,2.28343,2.28318,2.28318,15479113.0
2007-01-10 12:38:00,2.28325,2.28346,2.28318,2.28346,10430158.0
2007-01-10 12:39:00,2.28364,2.28372,2.2835,2.2835,5588110.0
2007-01-10 12:40:00,2.28347,2.28366,2.28329,2.28366,3222121.0
2007-01-10 12:41:00,2.28365,2.28393,2.28365,2.28375,2842434.0
2007-01-10 12:42:00,2.28367,2.28376,2.28317,2.28317,3271386.0
2007-01-10 12:43:00,2.28329,2.2836,2.28329,2.28342,3177758.0
2007-01-10 12:44:00,2.28353,2.28353,2.28314,2.28314,2938263.0
2007-01-10 12:45:00,2.28294,2.28316,2.28272,2.28293,8064208.0
2007-01-10 12:46:00,2.28295,2.28295,2.28237,2.28263,2981809.0
2007-01-10 12:47:00,2.28256,2.28256,2.28211,2.28211,10799498.0
2007-01-10 12:48:00,2.28205,2.28205,2.28145,2.28147,5416281.0
2007-01-10 12:49:00,2.28105,2.28134,2.28092,2.28108,2764753.0
2007-01-10 12:50:00,2.28127,2.28127,2.281,2.281,2884967.0
2007-01-10 12:51:00,2.28078,2.28105,2.28024,2.28047,1043086.0
2007-01-10 12:52:00,2.28067,2.28091,2.27955,2.27955,27219731.0
2007-01-10 12:53:00,2.27959,2.27982,2.27942,2.2795,15172376.0
2007-01-10 12:54:00,2.2796,2.2796,2.27867,2.27884,6039819.0
2007-01-10 12:55:00,2.27889,2.27955,2.27874,2.27955,2745996.0
2007-01-10 12:56:00,2.27933,2.27933,2.27883,2.27893,3966776.0
2007-01-10 12:57:00,2.27916,2.27972,2.27898,2.27972,5584071.0
2007-01-10 12:58:00,2.27967,2.27974,2.27953,2.27974,5087266.0
2007-01-10 12:59:00,2.27957,2.28006,2.27957,2.27996,6008981.0
2007-01-10 13:00:00,2.27996,2.28035,2.27974,2.28019,204630.0
2007-01-10 13:01:00,2.2798,2.28043,2.2798,2.27993,5854768.0
2007-01-10 13:02:00,2.27993,2.28002,2.27984,2.27998,4208192.0
2007-01-10 13:03:00,2.28025,2.28046,2.2802,2.28042,22255717.0
2007-01-10 13:04:00,2.28047,2.28139,2.2801,2.28139,4455513.0
2007-01-10 13:05:00,2.28098,2.28106,2.2805,2.2805,22275986.0
2007-01-10 13:06:00,2.28049,2.28064,2.28041,2.28041,6719579.0
2007-01-10 13:07:00,2.28042,2.28051,2.28029,2.28042,5902391.0
2007-01-10 13:08:00,2.28042,2.28052,2.27894,2.27894,878443.0
2007-01-10 13:09:00,2.28039,2.28039,2.27995,2.27995,2189697.0
2007-01-10 13:10:00,2.2797,2.2799,2.27943,2.2797,3613293.0
2007-01-10 13:11:00,2.27973,2.27995,2.27967,2.27967,378440.0
2007-01-10 13:12:00,2.27977,2.27977,2.27895,2.27918,17220684.0
2007-01-10 13:13:00,2.27938,2.27977,2.27926,2.27929,7690924.0
2007-01-10 13:14:00,2.27926,2.2795,2.27926,2.2795,1284358.0
2007-01-10 13:15:00,2.27948,2.27978,2.27941,2.27941,16845196.0
2007-01-10 13:16:00,2.27916,2.27948,2.27916,2.27948,10259220.0
2007-01-10 13:17:00,2.27958,2.28028,2.27958,2.28028,946905.0
2007-01-10 13:18:00,2.28016,2.28016,2.2794,2.27963,15747324.0
2007-01-10 13:19:00,2.27977,2.27977,2.27907,2.27907,11285144.0
2007-01-10 13:20:00,2.2791,2.2791,2.27871,2.27891,1265281.0
2007-01-10 13:21:00,2.27887,2.27926,2.27887,2.27926,1368803.0
2007-01-10 13:22:00,2.27905,2.27926,2.27882,2.27907,7586406.0
2007-01-10 13:23:00,2.27905,2.27905,2.27859,2.27864,8340838.0
2007-01-10 13:24:00,2.27876,2.27893,2.27863,2.27872,5411902.0
2007-01-10 13:25:00,2.27864,2.27878,2.27853,2.27875,7544261.0
2007-01-10 13:26:00,2.27887,2.27887,2.27864,2.27864,1264152.0
2007-01-10 13:27:00,2.27841,2.27895,2.27841,2.27895,4998450.0
2007-01-10 13:28:00,2.27895,2.27897,2.27883,2.27897,7465238.0
2007-01-10 13:29:00,2.27882,2.27931,2.27882,2.27931,1197649.0
2007-01-10 13:30:00,2.27943,2.27943,2.2793,2.2793,1373918.0
2007-01-10 13:31:00,2.27964,2.27964,2.27925,2.27935,1309226.0
2007-01-10 13:32:00,2.27935,2.27935,2.27909,2.27909,1542324.0
2007-01-10 13:33:00,2.27905,2.2792,2.27899,2.27899,2880215.0
2007-01-10 13:34:00,2.27897,2.27935,2.27882,2.27882,5565836.0
2007-01-10 13:35:00,2.27863,2.27863,2.27853,2.27855,4751847.0
2007-01-10 13:36:00,2.27866,2.27866,2.27849,2.27858,11698648.0
2007-01-10 13:37:00,2.27855,2.27866,2.27844,2.27845,2080386.0
2007-01-10 13:38:00,2.27835,2.27874,2.27835,2.2786,5061526.0
2007-01-10 13:39:00,2.27863,2.27874,2.27859,2.2787,5401592.0
2007-01-10 13:40:00,2.2787,2.27871,2.27857,2.27871,4161134.0
2007-01-10 13:41:00,2.27854,2.27896,2.27854,2.27896,11492186.0
2007-01-10 13:42:00,2.27909,2.27954,2.27909,2.27954,2209340.0
2007-01-10 13:43:00,2.27954,2.27954,2.27869,2.2787,6625475.0
2007-01-10 13:44:00,2.27874,2.27893,2.27872,2.27882,4817348.0
2007-01-10 13:45:00,2.27901,2.27906,2.27861,2.27906,8787543.0
2007-01-10 13:46:00,2.27916,2.28009,2.27916,2.28009,5116025.0
2007-01-10 13:47:00,2.28035,2.2808,2.28035,2.28056,2247027.0
2007-01-10 13:48:00,2.28109,2.28109,2.28062,2.28062,4898386.0
2007-01-10 13:49:00,2.28071,2.28102,2.28071,2.28099,465486.0
2007-01-10 13:50:00,2.28107,2.28109,2.28099,2.28099,3740292.0
2007-01-10 13:51:00,2.2811,2.2812,2.28105,2.2811,3818532.0
2007-01-10 13:52:00,2.28098,2.28123,2.28098,2.28123,1418766.0
2007-01-10 13:53:00,2.28144,2.28214,2.28144,2.2821,9506974.0
2007-01-10 13:54:00,2.2821,2.2821,2.28138,2.28147,25326876.0
2007-01-10 13:55:00,2.2816,2.2816,2.28112,2.28112,16770927.0
2007-01-10 13:56:00,2.28099,2.28102,2.28076,2.28102,8731817.0
2007-01-10 13:57:00,2.28082,2.28087,2.28029,2.28087,11683423.0
2007-01-10 13:58:00,2.28059,2.28059,2.28005,2.28005,2500667.0
2007-01-10 13:59:00,2.2799,2.28044,2.2799,2.28044,2974232.0
2007-01-10 14:00:00,2.28055,2.28055,2.27967,2.27967,20985528.0
2007-01-10 14:01:00,2.27978,2.28001,2.27975,2.27978,17208755.0
2007-01-10 14:02:00,2.27958,2.27987,2.27925,2.27987,16910208.0
2007-01-10 14:03:00,2.28024,2.28024,2.27818,2.27818,12503393.0
2007-01-10 14:04:00,2.2794,2.2796,2.27926,2.2796,2417590.0
2007-01-10 14:05:00,2.27934,2.27974,2.27934,2.27946,14040283.0
2007-01-10 14:06:00,2.27957,2.28031,2.27956,2.28009,982919.0
2007-01-10 14:07:00,2.28006,2.28006,2.27903,2.27903,1298115.0
2007-01-10 14:08:00,2.27901,2.27926,2.27901,2.27923,10362232.0
2007-01-10 14:09:00,2.27933,2.28022,2.27933,2.28022,3907089.0
2007-01-10 14:10:00,2.28006,2.28061,2.28006,2.28057,13604875.0
2007-01-10 14:11:00,2.281,2.28139,2.281,2.28118,10040243.0
2007-01-10 14:12:00,2.28113,2.28113,2.28002,2.28002,3210896.0
2007-01-10 14:13:00,2.27994,2.27994,2.27924,2.27936,5231884.0
2007-01-10 14:14:00,2.27939,2.27976,2.27925,2.27976,19125516.0
2007-01-10 14:15:00,2.27968,2.27968,2.27939,2.27954,5641034.0
2007-01-10 14:16:00,2.27976,2.27976,2.27938,2.27957,2235720.0
2007-01-10 14:17:00,2.27964,2.2799,2.27961,2.2799,8079145.0
2007-01-10 14:18:00,2.27967,2.28006,2.27967,2.27991,1503135.0
2007-01-10 14:19:00,2.27995,2.28007,2.27995,2.28007,14490768.0
2007-01-10 14:20:00,2.27993,2.28019,2.27993,2.28019,6273093.0
2007-01-10 14:21:00,2.28026,2.28036,2.28019,2.28027,3942550.0
2007-01-10 14:22:00,2.28036,2.28048,2.28015,2.28038,19451612.0
2007-01-10 14:23:00,2.28041,2.28065,2.28041,2.28065,8466464.0
2007-01-10 14:24:00,2.28023,2.28023,2.27993,2.28011,3069828.0
2007-01-10 14:25:00,2.28011,2.28035,2.28011,2.28035,6461702.0
2007-01-10 14:26:00,2.28022,2.28038,2.28004,2.28018,24492288.0
2007-01-10 14:27:00,2.28018,2.28046,2.28018,2.28046,2799677.0
2007-01-10 14:28:00,2.28021,2.28047,2.28021,2.28022,4007186.0
2007-01-10 14:29:00,2.28022,2.28056,2.28003,2.28056,3641250.0
2007-01-10 14:30:00,2.28058,2.28058,2.28019,2.28041,3230746.0
2007-01-10 14:31:00,2.28046,2.28143,2.28046,2.28143,2154704.0
2007-01-10 14:32:00,2.2813,2.2813,2.28053,2.28091,11340947.0
2007-01-10 14:33:00,2.2809,2.28128,2.2809,2.28103,5827562.0
2007-01-10 14:34:00,2.28092,2.28092,2.28075,2.28075,1485176.0
2007-01-10 14:35:00,2.28119,2.28175,2.28119,2.28175,17133158.0
2007-01-10 14:36:00,2.28175,2.28189,2.28171,2.28189,7590847.0
2007-01-10 14:37:00,2.28247,2.28256,2.28229,2.28229,40971668.0
2007-01-10 14:38:00,2.28234,2.28234,2.28181,2.28181,3715320.0
2007-01-10 14:39:00,2.28175,2.28175,2.28118,2.28144,5519097.0
2007-01-10 14:40:00,2.28182,2.28204,2.28175,2.28197,5314111.0
2007-01-10 14:41:00,2.28204,2.28204,2.2817,2.28175,2619986.0
2007-01-10 14:42:00,2.28166,2.28192,2.28166,2.28192,628674.0
2007-01-10 14:43:00,2.28191,2.28191,2.28171,2.28187,1844514.0
2007-01-10 14:44:00,2.28198,2.2821,2.2818,2.28202,5803071.0
2007-01-10 14:45:00,2.28204,2.28204,2.28157,2.28171,5292607.0
2007-01-10 14:46:00,2.28159,2.28165,2.28144,2.28163,11140437.0
2007-01-10 14:47:00,2.28167,2.28221,2.28167,2.28221,2789353.0
2007-01-10 14:48:00,2.28201,2.28201,2.28118,2.28148,5822275.0
2007-01-10 14:49:00,2.28153,2.28182,2.28153,2.28182,7245810.0
2007-01-10 14:50:00,2.28167,2.28167,2.28143,2.28153,10266941.0
2007-01-10 14:51:00,2.28144,2.28158,2.28105,2.28148,507432.0
2007-01-10 14:52:00,2.28143,2.28165,2.28143,2.28144,11382473.0
2007-01-10 14:53:00,2.28165,2.28165,2.28112,2.28112,6565908.0
2007-01-10 14:54:00,2.28097,2.281,2.28084,2.28084,4725313.0
2007-01-10 14:55:00,2.28084,2.28106,2.28067,2.28103,2411544.0
2007-01-10 14:56:00,2.28098,2.2817,2.28098,2.2817,7835768.0
2007-01-10 14:57:00,2.28189,2.28189,2.2817,2.2817,4926920.0
2007-01-10 14:58:00,2.28163,2.28168,2.28163,2.28168,2428702.0
2007-01-10 14:59:00,2.28158,2.28168,2.28145,2.28155,2411499.0
2007-01-10 15:00:00,2.28175,2.28176,2.28152,2.28176,19671149.0
2007-01-10 15:01:00,2.28144,2.28144,2.2809,2.28102,3290009.0
2007-01-10 15:02:00,2.28146,2.28166,2.28146,2.28152,23103426.0
2007-01-10 15:03:00,2.28138,2.28141,2.28104,2.28104,4469819.0
2007-01-10 15:04:00,2.28128,2.28147,2.28127,2.28147,2257889.0
2007-01-10 15:05:00,2.28169,2.28186,2.28143,2.28174,3730030.0
2007-01-10 15:06:00,2.28168,2.28177,2.28129,2.28129,5889497.0
2007-01-10 15:07:00,2.28182,2.28208,2.28182,2.28208,2141102.0
2007-01-10 15:08:00,2.28198,2.28198,2.28131,2.28151,7541867.0
2007-01-10 15:09:00,2.28127,2.28152,2.28127,2.28147,7072722.0
2007-01-10 15:10:00,2.28142,2.28167,2.28142,2.28167,1965775.0
2007-01-10 15:11:00,2.28188,2.28198,2.28166,2.28166,8703724.0
2007-01-10 15:12:00,2.28198,2.28198,2.28163,2.28183,3406183.0
2007-01-10 15:13:00,2.28188,2.28188,2.28171,2.28171,2029158.0
2007-01-10 15:14:00,2.28185,2.28219,2.2815,2.28219,7069942.0
2007-01-10 15:15:00,2.28228,2.28228,2.28209,2.28209,23024073.0
2007-01-10 15:16:00,2.28209,2.28209,2.2818,2.2818,2878613.0
2007-01-10 15:17:00,2.282,2.28211,2.28194,2.28194,5800015.0
2007-01-10 15:18:00,2.28194,2.28242,2.28193,2.28215,11769456.0
2007-01-10 15:19:00,2.28223,2.28237,2.28207,2.28207,5062777.0
2007-01-10 15:20:00,2.28225,2.28265,2.28225,2.2826,5437442.0
2007-01-10 15:21:00,2.28244,2.28275,2.28244,2.2825,9053503.0
2007-01-10 15:22:00,2.28278,2.28307,2.28278,2.28301,2317167.0
2007-01-10 15:23:00,2.28304,2.28326,2.28289,2.28326,1905390.0
2007-01-10 15:24:00,2.28331,2.28348,2.28319,2.28323,12372353.0
2007-01-10 15:25:00,2.28323,2.28339,2.28321,2.28323,2016103.0
2007-01-10 15:26:00,2.28329,2.28414,2.28329,2.28414,3030305.0
2007-01-10 15:27:00,2.28397,2.28397,2.28362,2.28362,11570487.0
2007-01-10 15:28:00,2.28348,2.28354,2.28338,2.28354,8777509.0
2007-01-10 15:29:00,2.28308,2.28308,2.28261,2.28291,2574073.0
2007-01-10 15:30:00,2.28285,2.28285,2.28237,2.28237,1530861.0
2007-01-10 15:31:00,2.28216,2.28216,2.28168,2.28168,18581223.0
2007-01-10 15:32:00,2.28135,2.2817,2.28113,2.2817,3518955.0
2007-01-10 15:33:00,2.28175,2.28175,2.28138,2.28151,1065249.0
2007-01-10 15:34:00,2.28143,2.28143,2.27996,2.28036,17912542.0
2007-01-10 15:35:00,2.28033,2.28033,2.27954,2.27995,1638683.0
2007-01-10 15:36:00,2.27995,2.28046,2.27995,2.28037,1437083.0
2007-01-10 15:37:00,2.28033,2.28078,2.28033,2.28035,20567492.0
2007-01-10 15:38:00,2.28053,2.28065,2.28019,2.28019,7294604.0
2007-01-10 15:39:00,2.28006,2.28044,2.28006,2.28027,19231084.0
2007-01-10 15:40:00,2.28047,2.28047,2.28007,2.28026,929764.0
2007-01-10 15:41:00,2.28058,2.28058,2.28024,2.28036,6981376.0
2007-01-10 15:42:00,2.28024,2.28053,2.2802,2.28053,8795625.0
2007-01-10 15:43:00,2.28046,2.28046,2.27974,2.27974,10565529.0
2007-01-10 15:44:00,2.27978,2.28022,2.27978,2.27984,4750194.0
2007-01-10 15:45:00,2.27973,2.28012,2.27973,2.28012,9828713.0
2007-01-10 15:46:00,2.2799,2.27999,2.27956,2.27999,5897199.0
2007-01-10 15:47:00,2.28017,2.28053,2.28017,2.28042,2990326.0
2007-01-10 15:48:00,2.28002,2.28026,2.27995,2.28026,11243738.0
2007-01-10 15:49:00,2.28037,2.28037,2.28002,2.28017,12095591.0
2007-01-10 15:50:00,2.28026,2.28048,2.27992,2.28048,17235593.0
2007-01-10 15:51:00,2.28033,2.28067,2.28033,2.28067,24269294.0
2007-01-10 15:52:00,2.28062,2.28062,2.28009,2.28048,12510337.0
2007-01-10 15:53:00,2.28026,2.28026,2.27994,2.28015,6715856.0
2007-01-10 15:54:00,2.27984,2.28003,2.27965,2.27965,1283299.0
2007-01-10 15:55:00,2.27987,2.2801,2.27987,2.2799,16744320.0
2007-01-10 15:56:00,2.27987,2.2804,2.27987,2.2804,2813989.0
2007-01-10 15:57:00,2.28062,2.28062,2.27989,2.28016,5864003.0
2007-01-10 15:58:00,2.28002,2.28047,2.28002,2.28047,5491418.0
2007-01-10 15:59:00,2.28051,2.28051,2.27995,2.28021,2759627.0
2007-01-10 16:00:00,2.2802,2.281,2.2802,2.281,1118053.0
2007-01-10 16:01:00,2.28104,2.28126,2.281,2.281,2151577.0
2007-01-10 16:02:00,2.28122,2.28134,2.28089,2.28125,5096079.0
2007-01-10 16:03:00,2.28147,2.28156,2.28118,2.28142,5293287.0
2007-01-10 16:04:00,2.28142,2.28163,2.28132,2.28132,2055261.0
2007-01-10 16:05:00,2.28121,2.28137,2.28113,2.28137,7313164.0
2007-01-10 16:06:00,2.28138,2.28152,2.28129,2.28137,8457068.0
2007-01-10 16:07:00,2.28126,2.28175,2.28126,2.28175,5301187.0
2007-01-10 16:08:00,2.28175,2.28187,2.2815,2.28177,11487976.0
2007-01-10 16:09:00,2.28174,2.28191,2.28159,2.28159,1381663.0
2007-01-10 16:10:00,2.28138,2.28183,2.28138,2.28177,6682214.0
2007-01-10 16:11:00,2.28142,2.28167,2.28128,2.28167,4152746.0
2007-01-10 16:12:00,2.28146,2.28191,2.28131,2.28131,13557809.0
2007-01-10 16:13:00,2.28169,2.28248,2.28169,2.28248,5229098.0
2007-01-10 16:14:00,2.28232,2.28258,2.28232,2.28248,13065987.0
2007-01-10 16:15:00,2.28268,2.28284,2.28253,2.28284,5468157.0
2007-01-10 16:16:00,2.2827,2.283,2.28262,2.283,2596848.0
2007-01-10 16:17:00,2.2828,2.28294,2.28265,2.28265,3355889.0
2007-01-10 16:18:00,2.28276,2.28288,2.28264,2.28287,8465315.0
2007-01-10 16:19:00,2.28261,2.2828,2.28243,2.2828,14080897.0
2007-01-10 16:20:00,2.28251,2.28283,2.2825,2.28283,2892612.0
2007-01-10 16:21:00,2.28283,2.28304,2.28282,2.28304,2221417.0
2007-01-10 16:22:00,2.28321,2.28353,2.28321,2.28343,5204967.0
2007-01-10 16:23:00,2.28308,2.28339,2.28308,2.28326,9940975.0
2007-01-10 16:24:00,2.28337,2.28337,2.28289,2.28289,1900425.0
2007-01-10 16:25:00,2.28287,2.28314,2.28287,2.28308,4785451.0
2007-01-10 16:26:00,2.28325,2.28325,2.28297,2.28302,3116647.0
2007-01-10 16:27:00,2.28334,2.28341,2.28301,2.28306,15521634.0
2007-01-10 16:28:00,2.28318,2.28353,2.28298,2.28298,9476564.0
2007-01-10 16:29:00,2.28285,2.2831,2.28279,2.28292,6375525.0
2007-01-10 16:30:00,2.28275,2.28297,2.28274,2.28274,2093747.0
2007-01-10 16:31:00,2.28269,2.28273,2.2822,2.2822,2616661.0
2007-01-10 16:32:00,2.28233,2.28249,2.28215,2.28215,700322.0
2007-01-10 16:33:00,2.28251,2.2829,2.28249,2.2829,1677650.0
2007-01-10 16:34:00,2.28295,2.28295,2.28219,2.28247,14521011.0
2007-01-10 16:35:00,2.28264,2.28295,2.28264,2.28295,8039367.0
2007-01-10 16:36:00,2.28278,2.28314,2.28271,2.28271,1981932.0
2007-01-10 16:37:00,2.28252,2.2833,2.28252,2.28315,18020099.0
2007-01-10 16:38:00,2.28298,2.28298,2.28196,2.28196,5438353.0
2007-01-10 16:39:00,2.28214,2.28232,2.28193,2.28194,8835429.0
2007-01-10 16:40:00,2.28218,2.28227,2.28204,2.28215,1197955.0
2007-01-10 16:41:00,2.28213,2.28221,2.2807,2.28221,1024731.0
2007-01-10 16:42:00,2.28237,2.28241,2.28195,2.28207,4097934.0
2007-01-10 16:43:00,2.28249,2.28265,2.28224,2.2825,4018926.0
2007-01-10 16:44:00,2.28217,2.28238,2.28195,2.2822,6807057.0
2007-01-10 16:45:00,2.28208,2.28208,2.28172,2.28182,3070410.0
2007-01-10 16:46:00,2.28181,2.28181,2.28139,2.28139,599241.0
2007-01-10 16:47:00,2.28125,2.28169,2.28125,2.28154,4266046.0
2007-01-10 16:48:00,2.28168,2.28196,2.28168,2.28194,4090640.0
2007-01-10 16:49:00,2.28194,2.28194,2.28172,2.28178,4139958.0
2007-01-10 16:50:00,2.28195,2.28195,2.28164,2.28173,12288231.0
2007-01-10 16:51:00,2.28174,2.28201,2.28153,2.28201,11448629.0
2007-01-10 16:52:00,2.28204,2.2822,2.28193,2.28193,2432934.0
2007-01-10 16:53:00,2.28186,2.28193,2.28173,2.28173,6361691.0
2007-01-10 16:54:00,2.28175,2.28189,2.28172,2.28172,5571521.0
2007-01-10 16:55:00,2.28174,2.28184,2.28136,2.28181,4949909.0
2007-01-10 16:56:00,2.28199,2.28199,2.2815,2.28179,2218586.0
2007-01-10 16:57:00,2.28177,2.28177,2.28126,2.28158,14540845.0
2007-01-10 16:58:00,2.28182,2.28182,2.28145,2.28151,4508472.0
2007-01-10 16:59:00,2.2817,2.28202,2.2817,2.28202,22017056.0
2007-01-10 17:00:00,2.28202,2.28202,2.28171,2.28171,841691.0
2007-01-10 17:01:00,2.2818,2.28207,2.2818,2.28194,1505969.0
2007-01-10 17:02:00,2.28195,2.28207,2.28176,2.28207,10204345.0
2007-01-10 17:03:00,2.28184,2.2822,2.28184,2.2822,2566612.0
2007-01-10 17:04:00,2.28213,2.28224,2.282,2.28215,7630807.0
2007-01-10 17:05:00,2.28188,2.28188,2.28149,2.28149,6724081.0
2007-01-10 17:06:00,2.28159,2.28196,2.28145,2.28183,4137900.0
2007-01-10 17:07:00,2.28136,2.2814,2.28105,2.2812,6670764.0
2007-01-10 17:08:00,2.28114,2.28144,2.2809,2.28116,3541966.0
2007-01-10 17:09:00,2.28092,2.28092,2.28012,2.28014,3428525.0
2007-01-10 17:10:00,2.27988,2.28044,2.27988,2.28017,5882051.0
2007-01-10 17:11:00,2.28034,2.28054,2.28034,2.2804,5033401.0
2007-01-10 17:12:00,2.28071,2.28071,2.28048,2.28048,1559246.0
2007-01-10 17:13:00,2.28041,2.28041,2.27968,2.27968,5248895.0
2007-01-10 17:14:00,2.27912,2.27912,2.27884,2.27894,1173991.0
2007-01-10 17:15:00,2.27875,2.27875,2.27825,2.27825,921673.0
2007-01-10 17:16:00,2.27845,2.27868,2.27826,2.27826,7521359.0
2007-01-10 17:17:00,2.2782,2.27853,2.27784,2.27784,23047387.0
2007-01-10 17:18:00,2.27748,2.27748,2.27725,2.27745,2640606.0
2007-01-10 17:19:00,2.27673,2.27682,2.27659,2.27665,4011442.0
2007-01-10 17:20:00,2.27647,2.27651,2.2763,2.27635,4454583.0
2007-01-10 17:21:00,2.2765,2.27702,2.2765,2.27702,1785359.0
2007-01-10 17:22:00,2.27684,2.27684,2.27622,2.27662,6621267.0
2007-01-10 17:23:00,2.27669,2.27694,2.27664,2.27694,13594301.0
2007-01-10 17:24:00,2.27679,2.27697,2.27646,2.27697,4159910.0
2007-01-10 17:25:00,2.27707,2.27707,2.27655,2.27655,6806465.0
2007-01-10 17:26:00,2.27661,2.27686,2.27636,2.27636,9427657.0
2007-01-10 17:27:00,2.27651,2.27658,2.27647,2.27647,1788100.0
2007-01-10 17:28:00,2.27646,2.27679,2.27646,2.27679,1822261.0
2007-01-10 17:29:00,2.27676,2.27703,2.27603,2.27609,5323713.0
2007-01-10 17:30:00,2.27646,2.27661,2.27646,2.27657,3109045.0
2007-01-10 17:31:00,2.27676,2.27716,2.27676,2.27716,11617317.0
2007-01-10 17:32:00,2.27707,2.27753,2.27707,2.27753,4383869.0
2007-01-10 17:33:00,2.2775,2.2775,2.27721,2.27721,7010063.0
2007-01-10 17:34:00,2.27683,2.27747,2.27679,2.27747,5600965.0
2007-01-10 17:35:00,2.27755,2.27763,2.27733,2.27752,6493220.0
2007-01-10 17:36:00,2.27777,2.27777,2.27696,2.2771,10212259.0
2007-01-10 17:37:00,2.2769,2.27726,2.27661,2.27686,5666730.0
2007-01-10 17:38:00,2.27694,2.27706,2.27686,2.27692,11440382.0
2007-01-10 17:39:00,2.27703,2.27703,2.27638,2.27692,3382453.0
2007-01-10 17:40:00,2.27683,2.27734,2.27683,2.27718,3419429.0
2007-01-10 17:41:00,2.27703,2.27703,2.27636,2.27645,7508377.0
2007-01-10 17:42:00,2.27619,2.27627,2.2761,2.27627,10592823.0
2007-01-10 17:43:00,2.27626,2.27655,2.27626,2.27644,5860331.0
2007-01-10 17:44:00,2.27644,2.27663,2.27638,2.27663,5658903.0
2007-01-10 17:45:00,2.27661,2.27688,2.27653,2.2767,3756895.0
2007-01-10 17:46:00,2.27657,2.27677,2.27646,2.27646,2216856.0
2007-01-10 17:47:00,2.27659,2.27659,2.27611,2.27611,1919179.0
2007-01-10 17:48:00,2.27606,2.27642,2.27606,2.2762,6301755.0
2007-01-10 17:49:00,2.27619,2.27659,2.27619,2.27659,8129918.0
2007-01-10 17:50:00,2.27654,2.27671,2.27647,2.27671,5058889.0
2007-01-10 17:51:00,2.27654,2.2768,2.27644,2.27666,10247531.0
2007-01-10 17:52:00,2.27686,2.27709,2.27686,2.27704,770426.0
2007-01-10 17:53:00,2.27668,2.27668,2.27653,2.27657,2468547.0
2007-01-10 17:54:00,2.27662,2.27709,2.27662,2.27684,13764418.0
2007-01-10 17:55:00,2.27687,2.27689,2.27674,2.27674,7007272.0
2007-01-10 17:56:00,2.27676,2.27723,2.27676,2.27717,1850851.0
2007-01-10 17:57:00,2.27707,2.27744,2.27703,2.27743,1660537.0
2007-01-10 17:58:00,2.27726,2.27795,2.27726,2.27795,3452883.0
2007-01-10 17:59:00,2.27747,2.27784,2.27747,2.27784,9085793.0
2007-01-10 18:00:00,2.27775,2.27779,2.27753,2.27779,10983136.0
2007-01-10 18:01:00,2.27759,2.27799,2.27759,2.27799,12902293.0
2007-01-10 18:02:00,2.2777,2.27813,2.2777,2.27813,3646201.0
2007-01-10 18:03:00,2.27823,2.27832,2.27786,2.27796,4326063.0
2007-01-10 18:04:00,2.27798,2.2782,2.27794,2.2782,20603261.0
2007-01-10 18:05:00,2.278,2.27817,2.27754,2.27812,4429220.0
2007-01-10 18:06:00,2.27812,2.27816,2.27786,2.27786,17737507.0
2007-01-10 18:07:00,2.27815,2.27836,2.27815,2.27816,8119839.0
2007-01-10 18:08:00,2.2782,2.27827,2.27793,2.27793,5408819.0
2007-01-10 18:09:00,2.27793,2.27824,2.27757,2.27757,5116807.0
2007-01-10 18:10:00,2.27805,2.27819,2.27789,2.27789,7975589.0
2007-01-10 18:11:00,2.27815,2.27824,2.27806,2.27824,3297546.0
2007-01-10 18:12:00,2.27836,2.27858,2.27836,2.2784,5916643.0
2007-01-10 18:13:00,2.27869,2.27869,2.27837,2.27859,5705420.0
2007-01-10 18:14:00,2.27841,2.27841,2.27823,2.27823,5395031.0
2007-01-10 18:15:00,2.27822,2.27822,2.27776,2.27776,9525610.0
2007-01-10 18:16:00,2.27763,2.27799,2.27763,2.27799,3206212.0
2007-01-10 18:17:00,2.27832,2.27853,2.27832,2.27841,2699883.0
2007-01-10 18:18:00,2.27841,2.2786,2.27838,2.2786,1616439.0
2007-01-10 18:19:00,2.27848,2.27866,2.27834,2.27866,6924266.0
2007-01-10 18:20:00,2.27866,2.27866,2.27838,2.27838,1301124.0
2007-01-10 18:21:00,2.27863,2.27925,2.27863,2.27925,8785601.0
2007-01-10 18:22:00,2.27927,2.27927,2.27826,2.27826,7414064.0
2007-01-10 18:23:00,2.27813,2.27813,2.27763,2.27763,16518657.0
2007-01-10 18:24:00,2.27802,2.27833,2.27802,2.27833,1127129.0
2007-01-10 18:25:00,2.27819,2.27841,2.27807,2.27807,1367403.0
2007-01-10 18:26:00,2.2781,2.27819,2.27803,2.27818,967495.0
2007-01-10 18:27:00,2.27816,2.27828,2.27813,2.27813,6656639.0
2007-01-10 18:28:00,2.27813,2.27841,2.27813,2.27836,11185264.0
2007-01-10 18:29:00,2.27829,2.27874,2.27818,2.27842,8622541.0
2007-01-10 18:30:00,2.27827,2.27827,2.27787,2.27787,4374463.0
2007-01-10 18:31:00,2.27764,2.27797,2.27764,2.27797,3006459.0
2007-01-10 18:32:00,2.27787,2.27818,2.27787,2.27818,17982243.0
2007-01-10 18:33:00,2.27811,2.27811,2.27752,2.27752,1732789.0
2007-01-10 18:34:00,2.27735,2.27766,2.27735,2.27738,4884720.0
2007-01-10 18:35:00,2.27746,2.27746,2.27685,2.27685,6979926.0
2007-01-10 18:36:00,2.2769,2.277,2.27668,2.27681,8716248.0
2007-01-10 18:37:00,2.27664,2.27671,2.27595,2.27595,24066788.0
2007-01-10 18:38:00,2.27641,2.27641,2.27605,2.27608,4906841.0
2007-01-10 18:39:00,2.27595,2.27647,2.27595,2.27647,5047624.0
2007-01-10 18:40:00,2.27648,2.2766,2.27593,2.27593,14829001.0
2007-01-10 18:41:00,2.27603,2.27625,2.27598,2.27598,9252877.0
2007-01-10 18:42:00,2.27615,2.27615,2.27558,2.27558,9115812.0
2007-01-10 18:43:00,2.27567,2.27567,2.27548,2.27553,7317625.0
2007-01-10 18:44:00,2.27565,2.27572,2.27548,2.27552,3462560.0
2007-01-10 18:45:00,2.27556,2.27596,2.27556,2.27596,4242885.0
2007-01-10 18:46:00,2.27603,2.2764,2.27583,2.27583,1687776.0
2007-01-10 18:47:00,2.27572,2.27582,2.27546,2.27582,8766846.0
2007-01-10 18:48:00,2.27569,2.27629,2.27569,2.27629,11806131.0
2007-01-10 18:49:00,2.27599,2.27636,2.27584,2.27636,8711585.0
2007-01-10 18:50:00,2.27634,2.27634,2.27549,2.27556,3204755.0
2007-01-10 18:51:00,2.276,2.276,2.27519,2.27519,1641352.0
2007-01-10 18:52:00,2.27525,2.27525,2.27511,2.27524,3583918.0
2007-01-10 18:53:00,2.27497,2.27511,2.2748,2.2748,5163379.0
2007-01-10 18:54:00,2.27457,2.27473,2.27449,2.27473,12806171.0
2007-01-10 18:55:00,2.27492,2.27496,2.27458,2.27458,7944246.0
2007-01-10 18:56:00,2.2749,2.2749,2.27411,2.27476,5901693.0
2007-01-10 18:57:00,2.27442,2.27466,2.27442,2.27455,14590867.0
2007-01-10 18:58:00,2.27433,2.27459,2.27414,2.27459,13747831.0
2007-01-10 18:59:00,2.27488,2.27528,2.27374,2.27374,2610602.0
2007-01-10 19:00:00,2.2751,2.27519,2.27489,2.27512,1000338.0
2007-01-10 19:01:00,2.27518,2.27521,2.27476,2.27513,14701359.0
2007-01-10 19:02:00,2.27503,2.27534,2.27494,2.27534,5337964.0
2007-01-10 19:03:00,2.27533,2.27533,2.27478,2.27488,3261584.0
2007-01-10 19:04:00,2.27498,2.27507,2.27479,2.27507,14378060.0
2007-01-10 19:05:00,2.2751,2.27544,2.27509,2.2753,21427820.0
2007-01-10 19:06:00,2.2754,2.27621,2.27529,2.27621,2854206.0
2007-01-10 19:07:00,2.27615,2.27615,2.2753,2.2753,3350000.0
2007-01-10 19:08:00,2.27532,2.27532,2.27451,2.27451,10236848.0
2007-01-10 19:09:00,2.2744,2.27478,2.2744,2.27441,8625772.0
2007-01-10 19:10:00,2.27446,2.27446,2.27409,2.27409,3586574.0
2007-01-10 19:11:00,2.274,2.27439,2.27398,2.27405,4266292.0
2007-01-10 19:12:00,2.27415,2.27432,2.27401,2.27412,8583826.0
2007-01-10 19:13:00,2.27406,2.27422,2.27398,2.27414,2609659.0
2007-01-10 19:14:00,2.27438,2.27442,2.27419,2.27419,4040402.0
2007-01-10 19:15:00,2.27424,2.2743,2.27411,2.2743,7863321.0
2007-01-10 19:16:00,2.27418,2.27418,2.27404,2.27404,12037822.0
2007-01-10 19:17:00,2.27389,2.27392,2.27343,2.27343,7335728.0
2007-01-10 19:18:00,2.27339,2.27341,2.27287,2.27287,4721919.0
2007-01-10 19:19:00,2.27271,2.27303,2.27271,2.27303,439400.0
2007-01-10 19:20:00,2.2731,2.2731,2.27272,2.27272,3259982.0
2007-01-10 19:21:00,2.27303,2.27325,2.27303,2.27325,1794055.0
2007-01-10 19:22:00,2.2731,2.2732,2.27294,2.27298,4865452.0
2007-01-10 19:23:00,2.27301,2.27312,2.27301,2.27303,9563544.0
2007-01-10 19:24:00,2.27283,2.27288,2.27248,2.27273,16033126.0
2007-01-10 19:25:00,2.27264,2.27284,2.27264,2.27284,1967921.0
2007-01-10 19:26:00,2.27292,2.27307,2.27284,2.27302,8458785.0
2007-01-10 19:27:00,2.2729,2.27312,2.27282,2.27312,5162206.0
2007-01-10 19:28:00,2.27293,2.27302,2.27286,2.27286,4655795.0
2007-01-10 19:29:00,2.27292,2.27292,2.27262,2.27269,1497451.0
2007-01-10 19:30:00,2.27268,2.2731,2.27268,2.27282,6054552.0
2007-01-10 19:31:00,2.27306,2.27332,2.27306,2.27325,4196190.0
2007-01-10 19:32:00,2.27325,2.27347,2.27325,2.27347,1721483.0
2007-01-10 19:33:00,2.27358,2.27358,2.27326,2.27342,2614913.0
2007-01-10 19:34:00,2.27331,2.27372,2.27331,2.27372,3425082.0
2007-01-10 19:35:00,2.27359,2.27389,2.27342,2.2737,6162020.0
2007-01-10 19:36:00,2.27369,2.27389,2.2735,2.2735,7636295.0
2007-01-10 19:37:00,2.27369,2.27369,2.27304,2.27317,4023635.0
2007-01-10 19:38:00,2.27322,2.27347,2.27301,2.27347,17678716.0
2007-01-10 19:39:00,2.27333,2.27333,2.27309,2.27332,11612017.0
2007-01-10 19:40:00,2.27322,2.27351,2.27317,2.27351,4092593.0
2007-01-10 19:41:00,2.27381,2.27381,2.27349,2.27356,1955436.0
2007-01-10 19:42:00,2.27356,2.27356,2.27345,2.2735,1604817.0
2007-01-10 19:43:00,2.27365,2.27375,2.2734,2.2734,1963565.0
2007-01-10 19:44:00,2.2733,2.2733,2.27308,2.27308,5967344.0
2007-01-10 19:45:00,2.27338,2.27373,2.27338,2.27373,8561497.0
2007-01-10 19:46:00,2.2739,2.2739,2.27359,2.27384,5997693.0
2007-01-10 19:47:00,2.27377,2.27438,2.27377,2.27438,7342748.0
2007-01-10 19:48:00,2.27454,2.27454,2.27409,2.27429,5193320.0
2007-01-10 19:49:00,2.27395,2.27409,2.27387,2.27387,3965022.0
2007-01-10 19:50:00,2.27382,2.27476,2.27382,2.27451,6968961.0
2007-01-10 19:51:00,2.27413,2.2743,2.27413,2.2743,5840890.0
2007-01-10 19:52:00,2.27436,2.27436,2.27406,2.27418,6470823.0
2007-01-10 19:53:00,2.27447,2.27461,2.27407,2.2741,4551711.0
2007-01-10 19:54:00,2.27396,2.274,2.27362,2.27362,6841960.0
2007-01-10 19:55:00,2.27377,2.27389,2.27372,2.27377,2356190.0
2007-01-10 19:56:00,2.27351,2.2739,2.27351,2.27355,11193801.0
2007-01-10 19:57:00,2.27377,2.27387,2.27367,2.27387,1110401.0
2007-01-10 19:58:00,2.27365,2.27375,2.27308,2.27308,4820368.0
2007-01-10 19:59:00,2.27288,2.27354,2.27288,2.27346,2274004.0
2007-01-10 20:00:00,2.27352,2.27367,2.27332,2.27364,8946822.0
2007-01-10 20:01:00,2.27358,2.27358,2.27334,2.27349,952656.0
2007-01-10 20:02:00,2.27344,2.27344,2.27325,2.27325,12800442.0
2007-01-10 20:03:00,2.27313,2.27334,2.27313,2.27332,5017056.0
2007-01-10 20:04:00,2.27322,2.27322,2.27299,2.27305,20980910.0
2007-01-10 20:05:00,2.27318,2.2738,2.27318,2.27369,7295884.0
2007-01-10 20:06:00,2.2735,2.2735,2.27291,2.27299,11166129.0
2007-01-10 20:07:00,2.27271,2.27306,2.27256,2.27256,10015967.0
2007-01-10 20:08:00,2.27255,2.27295,2.27255,2.27289,3290887.0
2007-01-10 20:09:00,2.27298,2.27368,2.27298,2.2735,2114957.0
2007-01-10 20:10:00,2.2734,2.2734,2.27274,2.27279,4745269.0
2007-01-10 20:11:00,2.27279,2.27279,2.27228,2.27228,2380203.0
2007-01-10 20:12:00,2.2723,2.27251,2.2722,2.27251,978773.0
2007-01-10 20:13:00,2.27258,2.27258,2.27238,2.27238,3232454.0
2007-01-10 20:14:00,2.27246,2.27268,2.27246,2.27266,3631745.0
2007-01-10 20:15:00,2.27249,2.27286,2.27249,2.2728,3704251.0
2007-01-10 20:16:00,2.27278,2.27279,2.27261,2.27279,928151.0
2007-01-10 20:17:00,2.27267,2.27297,2.27244,2.27279,18430833.0
2007-01-10 20:18:00,2.2728,2.27299,2.27271,2.27299,6771966.0
2007-01-10 20:19:00,2.27287,2.27304,2.27277,2.27277,1816737.0
2007-01-10 20:20:00,2.27285,2.27303,2.27282,2.27282,1735623.0
2007-01-10 20:21:00,2.27289,2.27301,2.27289,2.2729,14671951.0
2007-01-10 20:22:00,2.27273,2.273,2.27265,2.27279,2360704.0
2007-01-10 20:23:00,2.27294,2.27294,2.27269,2.27276,6980154.0
2007-01-10 20:24:00,2.2728,2.2728,2.27198,2.27198,1243387.0
2007-01-10 20:25:00,2.27209,2.27209,2.2719,2.27197,1837625.0
2007-01-10 20:26:00,2.272,2.27221,2.27199,2.27221,23198539.0
2007-01-10 20:27:00,2.27209,2.27227,2.27209,2.27214,6673914.0
2007-01-10 20:28:00,2.27247,2.27247,2.27204,2.2723,22913877.0
2007-01-10 20:29:00,2.27225,2.27282,2.27225,2.27272,2967489.0
2007-01-10 20:30:00,2.27263,2.27285,2.27263,2.27272,8274171.0
2007-01-10 20:31:00,2.27285,2.273,2.27269,2.27276,2304604.0
2007-01-10 20:32:00,2.27302,2.27303,2.27287,2.27287,2706503.0
2007-01-10 20:33:00,2.27287,2.27287,2.27238,2.27238,3107642.0
2007-01-10 20:34:00,2.27248,2.27248,2.27211,2.27226,7254523.0
2007-01-10 20:35:00,2.27266,2.273,2.27266,2.27278,10022246.0
2007-01-10 20:36:00,2.27213,2.27242,2.27201,2.27242,1762018.0
2007-01-10 20:37:00,2.27243,2.27257,2.27241,2.27241,6075789.0
2007-01-10 20:38:00,2.27246,2.27246,2.27233,2.27243,7598445.0
2007-01-10 20:39:00,2.27263,2.27295,2.27263,2.27295,4091602.0
2007-01-10 20:40:00,2.273,2.27311,2.27283,2.27298,2961867.0
2007-01-10 20:41:00,2.27303,2.27303,2.27255,2.27291,27031143.0
2007-01-10 20:42:00,2.273,2.2731,2.273,2.2731,144107.0
2007-01-10 20:43:00,2.27307,2.27338,2.27278,2.27278,8889075.0
2007-01-10 20:44:00,2.27286,2.27315,2.27286,2.27309,5282900.0
2007-01-10 20:45:00,2.27301,2.27353,2.27301,2.27353,13900808.0
2007-01-10 20:46:00,2.2736,2.27414,2.2736,2.27397,9318752.0
2007-01-10 20:47:00,2.27352,2.27366,2.27335,2.27347,7499349.0
2007-01-10 20:48:00,2.27359,2.27359,2.2732,2.2732,10183840.0
2007-01-10 20:49:00,2.27334,2.27334,2.27279,2.27321,8782216.0
2007-01-10 20:50:00,2.27306,2.27308,2.27283,2.27283,801407.0
2007-01-10 20:51:00,2.27289,2.27289,2.27262,2.27274,7033848.0
2007-01-10 20:52:00,2.27289,2.27289,2.2726,2.27288,4770041.0
2007-01-10 20:53:00,2.27281,2.27305,2.27278,2.27278,2255455.0
2007-01-10 20:54:00,2.27273,2.27295,2.27273,2.27294,2604073.0
2007-01-10 20:55:00,2.27288,2.27304,2.27277,2.27304,4564386.0
2007-01-10 20:56:00,2.27296,2.27369,2.27296,2.27352,1387206.0
2007-01-10 20:57:00,2.27346,2.27346,2.27286,2.27289,23489178.0
2007-01-10 20:58:00,2.27311,2.2732,2.27301,2.27315,11976260.0
2007-01-10 20:59:00,2.27313,2.27324,2.27302,2.27306,4779989.0
2007-01-10 21:00:00,2.27306,2.27306,2.27281,2.27281,4597534.0
2007-01-10 21:01:00,2.27293,2.27296,2.27282,2.27282,1274240.0
2007-01-10 21:02:00,2.27279,2.27279,2.2727,2.2727,1827427.0
2007-01-10 21:03:00,2.27269,2.27306,2.27269,2.27306,13994051.0
2007-01-10 21:04:00,2.27315,2.2737,2.27315,2.27352,6376895.0
2007-01-10 21:05:00,2.27366,2.27366,2.27324,2.27324,4150188.0
2007-01-10 21:06:00,2.27322,2.27348,2.27318,2.27348,15293492.0
2007-01-10 21:07:00,2.27359,2.27359,2.27326,2.27349,1845332.0
2007-01-10 21:08:00,2.27366,2.27366,2.27337,2.27337,6148388.0
2007-01-10 21:09:00,2.27324,2.27338,2.27318,2.27338,3549177.0
2007-01-10 21:10:00,2.2735,2.2735,2.27322,2.27322,844851.0
2007-01-10 21:11:00,2.27322,2.27349,2.27322,2.27349,4846431.0
2007-01-10 21:12:00,2.27378,2.27378,2.27355,2.27376,8455275.0
2007-01-10 21:13:00,2.27387,2.27459,2.27387,2.27459,5339087.0
2007-01-10 21:14:00,2.27442,2.27443,2.27364,2.27364,11070362.0
2007-01-10 21:15:00,2.27369,2.27403,2.27369,2.27387,4646720.0
2007-01-10 21:16:00,2.27396,2.27461,2.27396,2.27434,7710489.0
2007-01-10 21:17:00,2.27431,2.27431,2.27291,2.27294,2323403.0
2007-01-10 21:18:00,2.27297,2.27319,2.27296,2.27296,2203460.0
2007-01-10 21:19:00,2.2731,2.2731,2.27289,2.27296,4205370.0
2007-01-10 21:20:00,2.27292,2.27327,2.27292,2.27327,3299518.0
2007-01-10 21:21:00,2.27312,2.27321,2.27285,2.27308,2768609.0
2007-01-10 21:22:00,2.27298,2.27305,2.2729,2.27294,1351161.0
2007-01-10 21:23:00,2.27317,2.27351,2.27317,2.27351,3816690.0
2007-01-10 21:24:00,2.27361,2.27371,2.27346,2.27359,5645648.0
2007-01-10 21:25:00,2.27381,2.27408,2.27341,2.27341,1251577.0
2007-01-10 21:26:00,2.27355,2.27363,2.27328,2.27363,1259675.0
2007-01-10 21:27:00,2.27363,2.27363,2.27347,2.27357,1369516.0
2007-01-10 21:28:00,2.27356,2.27356,2.27322,2.27326,452399.0
2007-01-10 21:29:00,2.27335,2.2737,2.27335,2.27343,809884.0
2007-01-10 21:30:00,2.27378,2.27411,2.27378,2.27395,6433819.0
2007-01-10 21:31:00,2.27376,2.27393,2.27366,2.27393,2718795.0
2007-01-10 21:32:00,2.27391,2.274,2.2739,2.27392,3382411.0
2007-01-10 21:33:00,2.2738,2.27408,2.2738,2.27408,748316.0
2007-01-10 21:34:00,2.27391,2.27407,2.27391,2.27399,6834683.0
2007-01-10 21:35:00,2.27406,2.27406,2.27372,2.27385,6411306.0
2007-01-10 21:36:00,2.27381,2.27453,2.27381,2.27416,7341747.0
2007-01-10 21:37:00,2.27385,2.27385,2.27353,2.27353,3543361.0
2007-01-10 21:38:00,2.27366,2.27385,2.27366,2.27372,19408467.0
2007-01-10 21:39:00,2.27362,2.27369,2.27354,2.27355,9426008.0
2007-01-10 21:40:00,2.27336,2.27365,2.27336,2.27365,511753.0
2007-01-10 21:41:00,2.2737,2.2737,2.27344,2.27351,20588429.0
2007-01-10 21:42:00,2.27377,2.27388,2.2736,2.2736,1025537.0
2007-01-10 21:43:00,2.27351,2.27382,2.27351,2.27382,636564.0
2007-01-10 21:44:00,2.2735,2.27382,2.2735,2.27382,3438704.0
2007-01-10 21:45:00,2.27381,2.27394,2.27372,2.27394,6370074.0
2007-01-10 21:46:00,2.27391,2.27391,2.27368,2.27379,2525025.0
2007-01-10 21:47:00,2.27379,2.27391,2.27343,2.27343,2226636.0
2007-01-10 21:48:00,2.27369,2.27375,2.27333,2.27364,4591212.0
2007-01-10 21:49:00,2.27359,2.2736,2.27341,2.27349,3020099.0
2007-01-10 21:50:00,2.27336,2.27336,2.27305,2.27305,2040827.0
2007-01-10 21:51:00,2.27293,2.2734,2.27293,2.27329,455183.0
2007-01-10 21:52:00,2.27326,2.27326,2.27271,2.27271,2260353.0
2007-01-10 21:53:00,2.2729,2.27314,2.2729,2.27308,4040483.0
2007-01-10 21:54:00,2.27309,2.27326,2.27309,2.27313,10617916.0
2007-01-10 21:55:00,2.27308,2.27334,2.27308,2.27309,3260523.0
2007-01-10 21:56:00,2.27299,2.27331,2.27299,2.27317,18044425.0
2007-01-10 21:57:00,2.27306,2.27313,2.27303,2.27303,3543745.0
2007-01-10 21:58:00,2.27309,2.27326,2.27309,2.27326,111316.0
2007-01-10 21:59:00,2.27304,2.27304,2.27247,2.27247,1543404.0
2007-01-10 22:00:00,2.27224,2.27265,2.27219,2.27219,1315155.0
2007-01-10 22:01:00,2.27191,2.27224,2.27191,2.27212,11519300.0
2007-01-10 22:02:00,2.27223,2.27223,2.27191,2.27196,1393370.0
2007-01-10 22:03:00,2.27215,2.27219,2.27196,2.27209,13523673.0
2007-01-10 22:04:00,2.27246,2.27279,2.27246,2.27249,529584.0
2007-01-10 22:05:00,2.27215,2.27215,2.272,2.272,1843674.0
2007-01-10 22:07:00,2.27201,2.27201,2.27037,2.27167,2674910.0
2007-01-10 22:08:00,2.27177,2.27198,2.27156,2.27185,4228565.0
2007-01-10 22:09:00,2.27188,2.272,2.27188,2.27189,530948.0
2007-01-10 22:10:00,2.2721,2.27221,2.27201,2.27221,3030556.0
2007-01-10 22:11:00,2.272,2.27225,2.272,2.27208,1161835.0
2007-01-10 22:12:00,2.27191,2.27239,2.27191,2.27239,2089620.0
2007-01-10 22:13:00,2.27229,2.27261,2.27229,2.27261,2427670.0
2007-01-10 22:14:00,2.27248,2.27282,2.27248,2.27282,829633.0
2007-01-10 22:15:00,2.27282,2.27282,2.27256,2.27261,3796399.0
2007-01-10 22:16:00,2.27279,2.27279,2.2725,2.2727,20133195.0
2007-01-10 22:17:00,2.27258,2.27258,2.27237,2.27237,2373407.0
2007-01-10 22:18:00,2.27241,2.27259,2.2723,2.27259,4001217.0
2007-01-10 22:19:00,2.27256,2.27259,2.27242,2.27258,2432457.0
2007-01-10 22:21:00,2.27243,2.27244,2.27243,2.27244,557275.0
2007-01-10 22:22:00,2.27241,2.2726,2.27241,2.27248,3123299.0
2007-01-10 22:23:00,2.2727,2.2727,2.27216,2.27254,477060.0
2007-01-10 22:24:00,2.27241,2.2728,2.27241,2.2728,9131166.0
2007-01-10 22:25:00,2.2726,2.27277,2.27254,2.27268,2457072.0
2007-01-10 22:26:00,2.27269,2.27282,2.27249,2.27282,3614724.0
2007-01-10 22:27:00,2.27277,2.27277,2.27261,2.27267,6872536.0
2007-01-10 22:28:00,2.2726,2.27263,2.2721,2.27263,5896548.0
2007-01-10 22:29:00,2.27227,2.27251,2.27196,2.27251,13321443.0
2007-01-10 22:30:00,2.27249,2.27282,2.27247,2.27258,3461781.0
2007-01-10 22:31:00,2.27229,2.27258,2.27229,2.27239,1237230.0
2007-01-10 22:32:00,2.2726,2.27277,2.27253,2.27253,3790033.0
2007-01-10 22:33:00,2.27263,2.27273,2.27254,2.27254,23287379.0
2007-01-10 22:34:00,2.27252,2.27263,2.27229,2.27249,2841722.0
2007-01-10 22:35:00,2.27253,2.27263,2.27217,2.27217,4313348.0
2007-01-10 22:36:00,2.27232,2.27232,2.27208,2.27211,5558655.0
2007-01-10 22:37:00,2.27217,2.27217,2.27191,2.27191,2102977.0
2007-01-10 22:38:00,2.27222,2.27259,2.27222,2.27259,4191226.0
2007-01-10 22:39:00,2.27254,2.27266,2.27248,2.27248,10024901.0
2007-01-10 22:40:00,2.27242,2.27266,2.27237,2.27247,2316308.0
2007-01-10 22:41:00,2.27235,2.27253,2.27235,2.27253,576853.0
2007-01-10 22:42:00,2.27251,2.27251,2.27226,2.27242,2233921.0
2007-01-10 22:43:00,2.27297,2.2732,2.27286,2.27309,49612367.0
2007-01-10 22:44:00,2.27293,2.27293,2.27244,2.27268,4276938.0
2007-01-10 22:45:00,2.27266,2.27266,2.27241,2.27242,4416972.0
2007-01-10 22:46:00,2.27263,2.27284,2.27252,2.27252,3061427.0
2007-01-10 22:47:00,2.27261,2.27262,2.27239,2.27239,6404521.0
2007-01-10 22:48:00,2.27257,2.27338,2.27257,2.27338,2654860.0
2007-01-10 22:49:00,2.27328,2.27328,2.27254,2.27254,2046143.0
2007-01-10 22:50:00,2.27244,2.27244,2.27226,2.27232,4405755.0
2007-01-10 22:51:00,2.27243,2.27306,2.27243,2.27293,6323717.0
2007-01-10 22:52:00,2.27289,2.27289,2.2725,2.27263,9071278.0
2007-01-10 22:53:00,2.27277,2.27284,2.27277,2.27282,8578741.0
2007-01-10 22:54:00,2.27294,2.27309,2.27294,2.27309,7204151.0
2007-01-10 22:55:00,2.2732,2.2732,2.27309,2.27314,4073156.0
2007-01-10 22:56:00,2.27313,2.27313,2.27289,2.27289,13552313.0
2007-01-10 22:57:00,2.27294,2.2734,2.27294,2.2734,4626516.0
2007-01-10 22:58:00,2.27323,2.27323,2.27312,2.27312,4415590.0
2007-01-10 22:59:00,2.27311,2.2732,2.27298,2.27298,10079376.0
2007-01-10 23:00:00,2.27303,2.27303,2.2726,2.2726,1762811.0
2007-01-10 23:01:00,2.2726,2.27279,2.27255,2.2726,4485495.0
2007-01-10 23:02:00,2.27254,2.27273,2.27227,2.27227,6789378.0
2007-01-10 23:03:00,2.27219,2.27258,2.27219,2.27229,4750858.0
2007-01-10 23:04:00,2.2726,2.2726,2.27233,2.27233,9551723.0
2007-01-10 23:05:00,2.27236,2.27261,2.27236,2.27261,8619855.0
2007-01-10 23:06:00,2.27272,2.27272,2.2722,2.27236,5545405.0
2007-01-10 23:07:00,2.27243,2.27302,2.27243,2.27297,1206795.0
2007-01-10 23:08:00,2.27291,2.27291,2.27194,2.27194,6895232.0
2007-01-10 23:09:00,2.27158,2.27223,2.27158,2.27223,5767085.0
2007-01-10 23:10:00,2.27225,2.27248,2.27213,2.27213,24231716.0
2007-01-10 23:11:00,2.2723,2.27295,2.27228,2.2729,3254437.0
2007-01-10 23:12:00,2.27283,2.27283,2.27222,2.2724,8068780.0
2007-01-10 23:13:00,2.27236,2.27236,2.27206,2.27206,7132190.0
2007-01-10 23:14:00,2.27214,2.2724,2.27208,2.27208,10660651.0
2007-01-10 23:15:00,2.27213,2.2722,2.27213,2.2722,7285316.0
2007-01-10 23:16:00,2.27197,2.27205,2.27192,2.27192,3267892.0
2007-01-10 23:17:00,2.27217,2.27217,2.27177,2.27177,5192828.0
2007-01-10 23:18:00,2.27194,2.27194,2.27151,2.27151,932426.0
2007-01-10 23:19:00,2.27141,2.27141,2.27069,2.2709,1193604.0
2007-01-10 23:20:00,2.27083,2.27105,2.27054,2.27077,3609612.0
2007-01-10 23:21:00,2.27064,2.27064,2.27041,2.27041,644300.0
2007-01-10 23:22:00,2.27043,2.27063,2.27043,2.27063,2732796.0
2007-01-10 23:23:00,2.27073,2.27083,2.27073,2.27083,18914768.0
2007-01-10 23:24:00,2.27089,2.27089,2.27036,2.27036,3837183.0
2007-01-10 23:25:00,2.27039,2.27039,2.27018,2.27027,1610791.0
2007-01-10 23:26:00,2.27036,2.27039,2.27008,2.27039,3647035.0
2007-01-10 23:27:00,2.27075,2.27114,2.2707,2.2707,955267.0
2007-01-10 23:28:00,2.27033,2.27056,2.27033,2.27056,16403124.0
2007-01-10 23:29:00,2.27061,2.27093,2.27061,2.27093,1558665.0
2007-01-10 23:30:00,2.27083,2.27114,2.27081,2.27081,2602376.0
2007-01-10 23:31:00,2.27093,2.27119,2.27093,2.27101,8032179.0
2007-01-10 23:32:00,2.27101,2.27101,2.27051,2.27072,26053212.0
2007-01-10 23:33:00,2.2707,2.2707,2.27031,2.27035,2390310.0
2007-01-10 23:34:00,2.27032,2.27032,2.26958,2.26958,9607987.0
2007-01-10 23:35:00,2.26989,2.26989,2.26952,2.26972,12351799.0
2007-01-10 23:36:00,2.27022,2.27022,2.26988,2.26996,11367664.0
2007-01-10 23:37:00,2.2698,2.2698,2.2686,2.2686,10787842.0
2007-01-10 23:38:00,2.26887,2.26887,2.26799,2.26867,4550035.0
2007-01-10 23:39:00,2.26848,2.26848,2.26831,2.26831,3634962.0
2007-01-10 23:40:00,2.26864,2.2688,2.26864,2.26872,1900073.0
2007-01-10 23:41:00,2.26876,2.26879,2.26852,2.26879,3887422.0
2007-01-10 23:42:00,2.26866,2.26895,2.26866,2.26877,4881696.0
2007-01-10 23:43:00,2.26887,2.26957,2.26887,2.26943,1361221.0
2007-01-10 23:44:00,2.26932,2.26962,2.26932,2.26962,22348578.0
2007-01-10 23:45:00,2.26963,2.26977,2.26943,2.26958,6653278.0
2007-01-10 23:46:00,2.26942,2.26965,2.26924,2.26965,6002566.0
2007-01-10 23:47:00,2.2697,2.2697,2.2692,2.26941,3729380.0
2007-01-10 23:48:00,2.26963,2.26963,2.26949,2.26949,14975249.0
2007-01-10 23:49:00,2.2694,2.26963,2.26913,2.26924,5483824.0
2007-01-10 23:50:00,2.26943,2.26943,2.26901,2.26901,5655188.0
2007-01-10 23:51:00,2.26891,2.2694,2.26891,2.2692,5064697.0
2007-01-10 23:52:00,2.26871,2.26891,2.26871,2.26876,5451940.0
2007-01-10 23:53:00,2.26876,2.26876,2.26815,2.26815,3351902.0
2007-01-10 23:54:00,2.26824,2.26824,2.26774,2.26774,3539193.0
2007-01-10 23:55:00,2.26796,2.26814,2.26792,2.26792,4354023.0
2007-01-10 23:56:00,2.26766,2.26766,2.26751,2.26759,18378897.0
2007-01-10 23:57:00,2.26799,2.26799,2.26782,2.26785,4219091.0
2007-01-10 23:58:00,2.26787,2.2681,2.26787,2.26803,2471373.0
2007-01-10 23:59:00,2.26791,2.26818,2.26791,2.26818,8744365.0
2007-01-11 00:00:00,2.26799,2.26799,2.26773,2.26785,17837639.0
2007-01-11 00:01:00,2.26745,2.26745,2.26709,2.26709,9303772.0
2007-01-11 00:02:00,2.26695,2.26773,2.26695,2.26773,3375860.0
2007-01-11 00:03:00,2.26783,2.26812,2.26761,2.26812,7011059.0
2007-01-11 00:04:00,2.26832,2.26832,2.26781,2.26807,8071210.0
2007-01-11 00:05:00,2.2681,2.2681,2.26788,2.26796,12572657.0
2007-01-11 00:06:00,2.26775,2.26796,2.26763,2.26763,2925238.0
2007-01-11 00:07:00,2.26741,2.26741,2.26728,2.26728,3300975.0
2007-01-11 00:08:00,2.26781,2.26798,2.26766,2.26766,9160313.0
2007-01-11 00:09:00,2.26769,2.26769,2.26738,2.26762,2350066.0
2007-01-11 00:10:00,2.26764,2.26778,2.2675,2.26778,2843969.0
2007-01-11 00:11:00,2.2675,2.26775,2.26747,2.26775,19314860.0
2007-01-11 00:12:00,2.26752,2.26772,2.26752,2.26772,15822530.0
2007-01-11 00:13:00,2.26796,2.26796,2.26759,2.26772,6023162.0
2007-01-11 00:14:00,2.26773,2.26791,2.26741,2.26741,2103647.0
2007-01-11 00:15:00,2.26732,2.26779,2.26732,2.26752,8187937.0
2007-01-11 00:16:00,2.26784,2.26784,2.2675,2.26751,1903555.0
2007-01-11 00:17:00,2.2675,2.26786,2.2675,2.26778,2739305.0
2007-01-11 00:18:00,2.26753,2.26783,2.26753,2.26783,2276592.0
2007-01-11 00:20:00,2.26785,2.26785,2.26767,2.26773,2597258.0
2007-01-11 00:21:00,2.26751,2.26768,2.26751,2.26768,5303317.0
2007-01-11 00:22:00,2.26753,2.26824,2.26753,2.26795,9015212.0
2007-01-11 00:24:00,2.26807,2.26846,2.26807,2.26846,8624876.0
2007-01-11 00:25:00,2.26842,2.26842,2.26817,2.26817,5788651.0
2007-01-11 00:26:00,2.26834,2.26842,2.26775,2.26809,1900020.0
2007-01-11 00:27:00,2.26814,2.26814,2.26795,2.26795,863486.0
2007-01-11 00:28:00,2.26796,2.26802,2.26792,2.26792,4072082.0
2007-01-11 00:29:00,2.26795,2.26803,2.26782,2.26785,2134701.0
2007-01-11 00:30:00,2.26788,2.268,2.26788,2.26794,5023917.0
2007-01-11 00:31:00,2.26805,2.26805,2.26736,2.26773,1920496.0
2007-01-11 00:32:00,2.26792,2.26816,2.26785,2.26816,2780300.0
2007-01-11 00:33:00,2.26825,2.2683,2.2681,2.26816,9239487.0
2007-01-11 00:34:00,2.26828,2.26828,2.26769,2.26769,1782031.0
2007-01-11 00:35:00,2.26754,2.26766,2.26754,2.26756,1177107.0
2007-01-11 00:36:00,2.26773,2.26819,2.26772,2.26819,2842957.0
2007-01-11 00:37:00,2.26771,2.26814,2.26771,2.26785,632821.0
2007-01-11 00:38:00,2.26802,2.26807,2.26784,2.26785,9039746.0
2007-01-11 00:39:00,2.26786,2.26786,2.26759,2.26759,7357450.0
2007-01-11 00:40:00,2.26757,2.2679,2.26742,2.2679,7676109.0
2007-01-11 00:41:00,2.26796,2.26806,2.26793,2.26793,3085640.0
2007-01-11 00:42:00,2.26795,2.2688,2.26795,2.2688,1487147.0
2007-01-11 00:43:00,2.26878,2.26878,2.26792,2.26792,2009410.0
2007-01-11 00:44:00,2.26802,2.26829,2.26802,2.26829,20698545.0
2007-01-11 00:45:00,2.26834,2.26834,2.26795,2.26824,7032092.0
2007-01-11 00:46:00,2.26826,2.26834,2.26811,2.26811,22306040.0
2007-01-11 00:47:00,2.26809,2.26816,2.26798,2.26816,1799911.0
2007-01-11 00:48:00,2.26814,2.26814,2.26784,2.26806,4971331.0
2007-01-11 00:49:00,2.26808,2.26808,2.26778,2.26778,875574.0
2007-01-11 00:50:00,2.2678,2.26794,2.26779,2.26794,4963675.0
2007-01-11 00:51:00,2.26799,2.26806,2.26799,2.26806,763814.0
2007-01-11 00:52:00,2.26809,2.26809,2.26784,2.26802,11326553.0
2007-01-11 00:53:00,2.26804,2.26823,2.26804,2.26808,2963018.0
2007-01-11 00:54:00,2.26811,2.26823,2.26808,2.26823,2952052.0
2007-01-11 00:55:00,2.26791,2.26857,2.26791,2.26816,10435478.0
2007-01-11 00:56:00,2.26803,2.2685,2.26803,2.26806,8291776.0
2007-01-11 00:57:00,2.2683,2.26847,2.26821,2.26828,3489336.0
2007-01-11 00:58:00,2.26846,2.26885,2.26846,2.26885,1642638.0
2007-01-11 00:59:00,2.26841,2.26853,2.2683,2.2683,6230067.0
2007-01-11 01:00:00,2.26835,2.26836,2.26819,2.26821,3888015.0
2007-01-11 01:01:00,2.26821,2.26834,2.26819,2.26825,3453699.0
2007-01-11 01:02:00,2.26816,2.26833,2.26815,2.26816,9849423.0
2007-01-11 01:03:00,2.26835,2.26835,2.26817,2.26818,1948412.0
2007-01-11 01:04:00,2.26817,2.2683,2.26796,2.2683,6986633.0
2007-01-11 01:05:00,2.26814,2.26814,2.26779,2.26779,7012079.0
2007-01-11 01:06:00,2.26799,2.26828,2.26792,2.26792,1244039.0
2007-01-11 01:07:00,2.26792,2.26833,2.26792,2.26833,2885898.0
2007-01-11 01:08:00,2.26814,2.26851,2.26805,2.2683,7873291.0
2007-01-11 01:09:00,2.26823,2.26824,2.26816,2.26816,7335660.0
2007-01-11 01:10:00,2.26814,2.26814,2.26778,2.26789,11161519.0
2007-01-11 01:11:00,2.26789,2.26806,2.26789,2.26803,3863288.0
2007-01-11 01:12:00,2.26779,2.26816,2.26779,2.26796,2988689.0
2007-01-11 01:13:00,2.26818,2.26818,2.26802,2.26802,18026092.0
2007-01-11 01:14:00,2.26797,2.26833,2.26795,2.26795,460016.0
2007-01-11 01:15:00,2.26783,2.26796,2.26776,2.26796,1761878.0
2007-01-11 01:16:00,2.2682,2.26838,2.2682,2.26834,5287051.0
2007-01-11 01:17:00,2.26834,2.26834,2.26795,2.26805,11397959.0
2007-01-11 01:18:00,2.26802,2.26817,2.26802,2.26808,4322686.0
2007-01-11 01:19:00,2.26784,2.26808,2.26775,2.26808,2439421.0
2007-01-11 01:20:00,2.26801,2.26801,2.26776,2.26791,1927056.0
2007-01-11 01:21:00,2.26807,2.26893,2.26807,2.26893,6356535.0
2007-01-11 01:22:00,2.2689,2.2689,2.26789,2.26799,4446111.0
2007-01-11 01:23:00,2.26811,2.26819,2.26774,2.26774,13017689.0
2007-01-11 01:24:00,2.26782,2.26874,2.26782,2.26843,2871025.0
2007-01-11 01:25:00,2.2685,2.2685,2.26759,2.2676,2922031.0
2007-01-11 01:26:00,2.26794,2.26819,2.26794,2.26799,2909950.0
2007-01-11 01:27:00,2.26796,2.26808,2.26796,2.26797,3987116.0
2007-01-11 01:28:00,2.26795,2.26823,2.26795,2.26815,4487957.0
2007-01-11 01:29:00,2.26823,2.26826,2.2681,2.2681,1429283.0
2007-01-11 01:30:00,2.26806,2.26829,2.26805,2.26805,2022653.0
2007-01-11 01:31:00,2.26805,2.26819,2.26805,2.26819,444141.0
2007-01-11 01:32:00,2.26808,2.26834,2.26808,2.26826,1562085.0
2007-01-11 01:33:00,2.26829,2.26838,2.26825,2.26825,2331515.0
2007-01-11 01:34:00,2.26824,2.26838,2.26815,2.26815,2464115.0
2007-01-11 01:35:00,2.26828,2.26828,2.26796,2.26796,5230649.0
2007-01-11 01:36:00,2.26799,2.26815,2.26796,2.26814,8220863.0
2007-01-11 01:37:00,2.26823,2.26876,2.26823,2.26868,1994283.0
2007-01-11 01:38:00,2.26858,2.26858,2.26781,2.26803,8238265.0
2007-01-11 01:39:00,2.26801,2.26801,2.26778,2.26778,10957986.0
2007-01-11 01:40:00,2.26789,2.26861,2.26789,2.26854,6859803.0
2007-01-11 01:41:00,2.26865,2.2688,2.26863,2.26863,7078417.0
2007-01-11 01:42:00,2.26855,2.26855,2.26764,2.26764,896109.0
2007-01-11 01:43:00,2.26792,2.26794,2.26783,2.2679,4994242.0
2007-01-11 01:44:00,2.26777,2.26788,2.26765,2.26788,7705901.0
2007-01-11 01:45:00,2.26784,2.26784,2.26767,2.26767,106205.0
2007-01-11 01:46:00,2.26762,2.26779,2.26755,2.26779,5215583.0
2007-01-11 01:47:00,2.26792,2.26795,2.26784,2.26784,19940470.0
2007-01-11 01:48:00,2.26787,2.26787,2.26758,2.26762,3108926.0
2007-01-11 01:49:00,2.26765,2.26784,2.26765,2.26784,6979160.0
2007-01-11 01:50:00,2.26775,2.26783,2.26755,2.26776,1040387.0
2007-01-11 01:51:00,2.26779,2.26796,2.26758,2.26774,2778575.0
2007-01-11 01:52:00,2.2678,2.2678,2.26764,2.26764,11990635.0
2007-01-11 01:53:00,2.26782,2.26793,2.26773,2.26793,7486280.0
2007-01-11 01:54:00,2.268,2.268,2.26767,2.26767,3311017.0
2007-01-11 01:55:00,2.2677,2.26817,2.2677,2.26805,1061715.0
2007-01-11 01:56:00,2.26797,2.26806,2.26779,2.26779,1044211.0
2007-01-11 01:57:00,2.26786,2.26807,2.26784,2.26807,2922209.0
2007-01-11 01:58:00,2.26802,2.26808,2.26789,2.26789,24974812.0
2007-01-11 01:59:00,2.26816,2.26816,2.26802,2.26802,17520953.0
2007-01-11 02:00:00,2.26802,2.26802,2.26758,2.26777,18974391.0
2007-01-11 02:01:00,2.26769,2.26815,2.26769,2.26783,25166073.0
2007-01-11 02:02:00,2.26807,2.26807,2.26774,2.26774,3172865.0
2007-01-11 02:03:00,2.26791,2.26791,2.26761,2.26767,328854.0
2007-01-11 02:04:00,2.26774,2.26872,2.26774,2.26861,5026295.0
2007-01-11 02:05:00,2.26859,2.26859,2.2678,2.26811,3146757.0
2007-01-11 02:06:00,2.26793,2.26809,2.26783,2.26805,7896087.0
2007-01-11 02:07:00,2.268,2.26822,2.26796,2.26796,12887612.0
2007-01-11 02:08:00,2.2679,2.2687,2.26786,2.26849,3050025.0
2007-01-11 02:09:00,2.26822,2.26822,2.2679,2.26802,1128159.0
2007-01-11 02:10:00,2.26822,2.26859,2.26822,2.26859,7174303.0
2007-01-11 02:11:00,2.26844,2.26847,2.26829,2.2683,3127693.0
2007-01-11 02:12:00,2.26838,2.26859,2.26825,2.26842,19216026.0
2007-01-11 02:13:00,2.26849,2.26856,2.26826,2.26856,4750509.0
2007-01-11 02:14:00,2.26867,2.2693,2.26867,2.2693,4464316.0
2007-01-11 02:15:00,2.26921,2.26921,2.26843,2.26843,7386083.0
2007-01-11 02:16:00,2.26868,2.26889,2.26868,2.26889,4586923.0
2007-01-11 02:17:00,2.26881,2.26903,2.26881,2.26891,979998.0
2007-01-11 02:18:00,2.26903,2.2692,2.26903,2.26916,4466015.0
2007-01-11 02:19:00,2.26916,2.26916,2.26903,2.26914,5168272.0
2007-01-11 02:20:00,2.2693,2.2693,2.26914,2.26914,11512909.0
2007-01-11 02:21:00,2.26916,2.26937,2.26915,2.26925,8196465.0
2007-01-11 02:22:00,2.26907,2.26937,2.26884,2.26916,1995228.0
2007-01-11 02:23:00,2.26915,2.26939,2.26912,2.26939,7965180.0
2007-01-11 02:24:00,2.26936,2.26936,2.26914,2.26929,5105063.0
2007-01-11 02:25:00,2.26916,2.26971,2.26916,2.2696,2269192.0
2007-01-11 02:26:00,2.2699,2.2699,2.26981,2.26981,189608.0
2007-01-11 02:27:00,2.26967,2.2698,2.26955,2.2698,1519984.0
2007-01-11 02:28:00,2.26988,2.27051,2.26988,2.27046,824758.0
2007-01-11 02:29:00,2.26977,2.26977,2.26966,2.26966,1900633.0
2007-01-11 02:30:00,2.2697,2.26977,2.2695,2.26967,1552556.0
2007-01-11 02:31:00,2.26959,2.26959,2.26947,2.26959,4752178.0
2007-01-11 02:32:00,2.26961,2.26961,2.26921,2.26921,3852657.0
2007-01-11 02:33:00,2.26935,2.26935,2.26912,2.26914,3220396.0
2007-01-11 02:34:00,2.269,2.26956,2.269,2.26909,2890559.0
2007-01-11 02:35:00,2.26903,2.27008,2.26903,2.27008,3462705.0
2007-01-11 02:36:00,2.26999,2.26999,2.26921,2.26928,11917686.0
2007-01-11 02:37:00,2.26927,2.26945,2.26921,2.26945,4382996.0
2007-01-11 02:38:00,2.2694,2.26942,2.26907,2.26942,4821852.0
2007-01-11 02:39:00,2.26935,2.26955,2.26922,2.26922,1897455.0
2007-01-11 02:40:00,2.26948,2.26955,2.26945,2.26955,2239028.0
2007-01-11 02:41:00,2.26948,2.26948,2.26923,2.26923,4637576.0
2007-01-11 02:42:00,2.26937,2.27012,2.26937,2.26996,2145086.0
2007-01-11 02:43:00,2.26992,2.26992,2.26897,2.26897,5866028.0
2007-01-11 02:44:00,2.26903,2.26986,2.26903,2.26957,1598669.0
2007-01-11 02:45:00,2.26957,2.26957,2.26886,2.26886,421917.0
2007-01-11 02:46:00,2.26891,2.2691,2.26891,2.26895,17218543.0
2007-01-11 02:47:00,2.269,2.26912,2.26888,2.26888,2743424.0
2007-01-11 02:48:00,2.269,2.26947,2.269,2.26947,4010472.0
2007-01-11 02:49:00,2.26947,2.26956,2.26907,2.26907,11216479.0
2007-01-11 02:50:00,2.26928,2.26928,2.26907,2.26917,6974388.0
2007-01-11 02:51:00,2.2694,2.26961,2.2694,2.26961,453868.0
2007-01-11 02:52:00,2.26969,2.26969,2.26945,2.26967,3168879.0
2007-01-11 02:53:00,2.26955,2.26977,2.26955,2.26958,1223363.0
2007-01-11 02:54:00,2.26938,2.26965,2.26938,2.26965,6739144.0
2007-01-11 02:55:00,2.26962,2.26999,2.26962,2.26999,6941514.0
2007-01-11 02:56:00,2.27,2.27005,2.26976,2.27005,1826235.0
2007-01-11 02:57:00,2.27005,2.27012,2.26986,2.26994,9069451.0
2007-01-11 02:58:00,2.26972,2.26994,2.26949,2.26949,3419504.0
2007-01-11 02:59:00,2.26949,2.26982,2.26949,2.26963,4265045.0
2007-01-11 03:00:00,2.26969,2.26969,2.26966,2.26966,994778.0
2007-01-11 03:01:00,2.26968,2.26968,2.26906,2.26935,9228945.0
2007-01-11 03:02:00,2.26878,2.26889,2.26862,2.26877,3687738.0
2007-01-11 03:03:00,2.26872,2.26915,2.26872,2.26887,8726347.0
2007-01-11 03:04:00,2.269,2.26915,2.2689,2.26895,10767105.0
2007-01-11 03:05:00,2.26915,2.26915,2.26886,2.26915,2743034.0
2007-01-11 03:06:00,2.26893,2.26893,2.26879,2.26889,3022872.0
2007-01-11 03:07:00,2.26899,2.26906,2.26883,2.26906,10772830.0
2007-01-11 03:08:00,2.26916,2.2701,2.26916,2.2701,1252736.0
2007-01-11 03:09:00,2.26999,2.26999,2.26959,2.26959,4674334.0
2007-01-11 03:10:00,2.26894,2.26894,2.26862,2.26862,801219.0
2007-01-11 03:11:00,2.26852,2.26852,2.26823,2.26823,4532547.0
2007-01-11 03:12:00,2.26823,2.26823,2.26802,2.26809,1983591.0
2007-01-11 03:13:00,2.26811,2.26862,2.26811,2.26853,5677644.0
2007-01-11 03:14:00,2.26875,2.26875,2.26834,2.26834,7140653.0
2007-01-11 03:15:00,2.26841,2.26873,2.26823,2.26872,22758160.0
2007-01-11 03:16:00,2.26862,2.26894,2.26862,2.26894,1970782.0
2007-01-11 03:17:00,2.26888,2.26911,2.26888,2.26888,1512246.0
2007-01-11 03:18:00,2.26894,2.26894,2.26877,2.26885,2812030.0
2007-01-11 03:19:00,2.26882,2.26893,2.26882,2.26893,2689208.0
2007-01-11 03:20:00,2.26867,2.26902,2.26867,2.26902,7743870.0
2007-01-11 03:21:00,2.269,2.26922,2.269,2.26922,8938737.0
2007-01-11 03:22:00,2.26924,2.26946,2.26922,2.26941,597169.0
2007-01-11 03:23:00,2.26937,2.2694,2.26927,2.2694,9459305.0
2007-01-11 03:24:00,2.26911,2.26954,2.26911,2.26937,1079419.0
2007-01-11 03:25:00,2.2692,2.26937,2.26906,2.26925,1831669.0
2007-01-11 03:26:00,2.26936,2.26945,2.26903,2.26903,8515657.0
2007-01-11 03:27:00,2.26905,2.26915,2.26897,2.26897,2921713.0
2007-01-11 03:28:00,2.26897,2.26897,2.26859,2.26879,2337450.0
2007-01-11 03:29:00,2.26868,2.26892,2.26857,2.26892,5284994.0
2007-01-11 03:30:00,2.26878,2.26879,2.2685,2.26857,2326142.0
2007-01-11 03:31:00,2.26842,2.26881,2.26842,2.26866,4065578.0
2007-01-11 03:32:00,2.26865,2.26881,2.26865,2.26881,822444.0
2007-01-11 03:33:00,2.26866,2.26916,2.26866,2.26916,41158.0
2007-01-11 03:34:00,2.26899,2.26924,2.26869,2.26882,5622233.0
2007-01-11 03:35:00,2.26885,2.26897,2.26885,2.26897,8207133.0
2007-01-11 03:36:00,2.26903,2.26941,2.26903,2.26941,342570.0
2007-01-11 03:37:00,2.26897,2.26913,2.26897,2.26913,2977626.0
2007-01-11 03:38:00,2.26928,2.26928,2.26903,2.26923,6507399.0
2007-01-11 03:39:00,2.26925,2.26925,2.26867,2.26867,2435082.0
2007-01-11 03:40:00,2.26867,2.26867,2.2683,2.26853,1505711.0
2007-01-11 03:41:00,2.26865,2.26865,2.26826,2.26835,2529546.0
2007-01-11 03:42:00,2.2686,2.2686,2.26845,2.26852,2692192.0
2007-01-11 03:43:00,2.26872,2.26872,2.2682,2.2682,2005853.0
2007-01-11 03:44:00,2.26814,2.26826,2.26814,2.26826,785376.0
2007-01-11 03:45:00,2.26831,2.26915,2.26831,2.26897,2770491.0
2007-01-11 03:46:00,2.26888,2.26888,2.26817,2.2684,6147966.0
2007-01-11 03:47:00,2.26835,2.26835,2.26804,2.26804,16037432.0
2007-01-11 03:48:00,2.26807,2.26836,2.26807,2.26836,19519818.0
2007-01-11 03:49:00,2.26834,2.26858,2.2682,2.26858,2712416.0
2007-01-11 03:50:00,2.26837,2.26855,2.26837,2.26855,2351475.0
2007-01-11 03:51:00,2.26852,2.26852,2.26837,2.26837,10161191.0
2007-01-11 03:52:00,2.26834,2.26836,2.2681,2.26827,3478006.0
2007-01-11 03:53:00,2.26818,2.26818,2.26769,2.26769,2895129.0
2007-01-11 03:54:00,2.26781,2.26803,2.26777,2.26803,13086975.0
2007-01-11 03:55:00,2.268,2.26813,2.26775,2.26813,7367603.0
2007-01-11 03:56:00,2.26822,2.26887,2.26822,2.26874,930139.0
2007-01-11 03:57:00,2.26797,2.26807,2.26788,2.26788,3408238.0
2007-01-11 03:58:00,2.26803,2.26812,2.26803,2.26812,9115090.0
2007-01-11 03:59:00,2.26813,2.26813,2.26788,2.26788,16989847.0
2007-01-11 04:00:00,2.26796,2.26798,2.26773,2.26788,8015735.0
2007-01-11 04:01:00,2.26797,2.26807,2.26797,2.26807,910181.0
2007-01-11 04:02:00,2.26825,2.26834,2.26825,2.26827,4010543.0
2007-01-11 04:03:00,2.268,2.26841,2.268,2.26826,19498088.0
2007-01-11 04:04:00,2.26832,2.26832,2.26804,2.26824,4685271.0
2007-01-11 04:05:00,2.26822,2.26822,2.26783,2.26783,3671743.0
2007-01-11 04:06:00,2.26793,2.26819,2.26793,2.26819,3256488.0
2007-01-11 04:07:00,2.26808,2.26808,2.26785,2.26803,5656127.0
2007-01-11 04:08:00,2.26809,2.26809,2.26776,2.26776,5146527.0
2007-01-11 04:09:00,2.26794,2.26794,2.26762,2.26762,5365962.0
2007-01-11 04:10:00,2.2675,2.26817,2.2675,2.26817,3154161.0
2007-01-11 04:11:00,2.26814,2.2682,2.26805,2.26805,16420229.0
2007-01-11 04:12:00,2.26803,2.26832,2.26803,2.26827,4100472.0
2007-01-11 04:13:00,2.26822,2.26822,2.26799,2.268,6029699.0
2007-01-11 04:14:00,2.26807,2.26807,2.26785,2.26805,6923802.0
2007-01-11 04:15:00,2.26823,2.26837,2.26805,2.26805,22971096.0
2007-01-11 04:16:00,2.26805,2.26838,2.26805,2.26806,1323630.0
2007-01-11 04:17:00,2.26804,2.26831,2.26804,2.26813,4706609.0
2007-01-11 04:18:00,2.26799,2.26815,2.26796,2.26815,3949027.0
2007-01-11 04:19:00,2.26811,2.26815,2.26807,2.26815,2065072.0
2007-01-11 04:20:00,2.26816,2.26845,2.26816,2.26845,3350504.0
2007-01-11 04:22:00,2.26792,2.26844,2.26792,2.26842,10342098.0
2007-01-11 04:23:00,2.2685,2.2685,2.26826,2.26826,11360848.0
2007-01-11 04:24:00,2.26826,2.26846,2.26823,2.26846,12301362.0
2007-01-11 04:25:00,2.26852,2.26891,2.26852,2.26891,5464364.0
2007-01-11 04:26:00,2.26865,2.26882,2.26865,2.26882,1556116.0
2007-01-11 04:27:00,2.26854,2.26856,2.26847,2.26847,26048001.0
2007-01-11 04:28:00,2.26856,2.26932,2.26721,2.26932,2798496.0
2007-01-11 04:29:00,2.26944,2.26944,2.2692,2.26944,10430064.0
2007-01-11 04:30:00,2.26948,2.26955,2.26944,2.26944,7907284.0
2007-01-11 04:31:00,2.2693,2.2693,2.26862,2.26862,16274556.0
2007-01-11 04:32:00,2.26848,2.26868,2.26848,2.26865,3926531.0
2007-01-11 04:33:00,2.26856,2.26872,2.26831,2.26872,3546320.0
2007-01-11 04:34:00,2.26874,2.26875,2.26852,2.26875,1490095.0
2007-01-11 04:35:00,2.26884,2.26885,2.2686,2.2686,4189064.0
2007-01-11 04:36:00,2.26855,2.26884,2.26855,2.26884,18914768.0
2007-01-11 04:37:00,2.26936,2.26944,2.26918,2.26944,16324954.0
2007-01-11 04:38:00,2.26945,2.26945,2.26923,2.26923,4133800.0
2007-01-11 04:39:00,2.26866,2.26892,2.26844,2.26872,3822971.0
2007-01-11 04:40:00,2.26879,2.2688,2.26866,2.2688,1142861.0
2007-01-11 04:41:00,2.26888,2.26964,2.26888,2.26964,4046126.0
2007-01-11 04:42:00,2.26951,2.26977,2.26951,2.2697,4186144.0
2007-01-11 04:43:00,2.26964,2.26964,2.26918,2.26924,3030876.0
2007-01-11 04:44:00,2.26857,2.26882,2.26857,2.26882,7285316.0
2007-01-11 04:45:00,2.26879,2.2688,2.26873,2.26873,6458636.0
2007-01-11 04:46:00,2.26883,2.26904,2.26879,2.26881,7447207.0
2007-01-11 04:47:00,2.26897,2.26897,2.2684,2.2684,7475243.0
2007-01-11 04:48:00,2.26839,2.26844,2.26831,2.26833,4225039.0
2007-01-11 04:49:00,2.26851,2.26862,2.26851,2.26862,366368.0
2007-01-11 04:50:00,2.26845,2.2685,2.26811,2.26811,5910714.0
2007-01-11 04:51:00,2.26847,2.26859,2.26846,2.26847,7139399.0
2007-01-11 04:52:00,2.26869,2.26881,2.2686,2.26881,3180489.0
2007-01-11 04:53:00,2.26901,2.26902,2.26886,2.26902,5469383.0
2007-01-11 04:54:00,2.26903,2.26939,2.26903,2.26917,8729850.0
2007-01-11 04:55:00,2.26914,2.26925,2.26914,2.26925,8993242.0
2007-01-11 04:56:00,2.26913,2.26962,2.26913,2.26962,5269364.0
2007-01-11 04:57:00,2.26962,2.26962,2.26939,2.26939,7380560.0
2007-01-11 04:58:00,2.26945,2.26945,2.26912,2.26921,4131432.0
2007-01-11 04:59:00,2.26921,2.26933,2.26921,2.26933,1947211.0
2007-01-11 05:00:00,2.26928,2.26983,2.26928,2.26983,10425503.0
2007-01-11 05:01:00,2.26984,2.26984,2.26973,2.26973,4354625.0
2007-01-11 05:02:00,2.26989,2.27011,2.26973,2.27002,4479151.0
2007-01-11 05:03:00,2.26985,2.27036,2.26985,2.27032,13408839.0
2007-01-11 05:04:00,2.27033,2.27033,2.27006,2.27008,3989380.0
2007-01-11 05:05:00,2.27008,2.27018,2.26997,2.27002,6959857.0
2007-01-11 05:06:00,2.26994,2.27008,2.26981,2.26981,8323220.0
2007-01-11 05:07:00,2.26975,2.26986,2.26948,2.26982,8594295.0
2007-01-11 05:08:00,2.26977,2.26977,2.26951,2.26951,4808767.0
2007-01-11 05:09:00,2.26979,2.26996,2.26979,2.26979,4168565.0
2007-01-11 05:10:00,2.2699,2.2699,2.26978,2.26978,2142109.0
2007-01-11 05:11:00,2.2698,2.2698,2.26965,2.26965,2232322.0
2007-01-11 05:12:00,2.26974,2.2698,2.2697,2.26977,5907138.0
2007-01-11 05:13:00,2.2701,2.2701,2.26999,2.26999,3024529.0
2007-01-11 05:14:00,2.26997,2.26997,2.26973,2.26973,4824128.0
2007-01-11 05:15:00,2.26975,2.27006,2.26975,2.26989,4288950.0
2007-01-11 05:16:00,2.26997,2.27035,2.26997,2.27035,21007471.0
2007-01-11 05:17:00,2.27055,2.27063,2.27038,2.27063,2160048.0
2007-01-11 05:18:00,2.27121,2.27145,2.27102,2.27145,428626.0
2007-01-11 05:19:00,2.27136,2.27136,2.27087,2.27087,2258036.0
2007-01-11 05:20:00,2.27053,2.27053,2.2703,2.27047,9169399.0
2007-01-11 05:21:00,2.27052,2.27052,2.27023,2.27023,4348196.0
2007-01-11 05:22:00,2.27004,2.27018,2.26984,2.27006,2128952.0
2007-01-11 05:23:00,2.26981,2.26982,2.26966,2.26978,6080349.0
2007-01-11 05:24:00,2.26963,2.26991,2.26963,2.2698,4144576.0
2007-01-11 05:25:00,2.26976,2.26987,2.26973,2.26979,2842007.0
2007-01-11 05:26:00,2.26981,2.26997,2.26975,2.26997,21570378.0
2007-01-11 05:27:00,2.26994,2.27018,2.26994,2.27006,4015292.0
2007-01-11 05:29:00,2.27023,2.27046,2.27019,2.27046,4003585.0
2007-01-11 05:30:00,2.27048,2.2705,2.26993,2.27023,12625762.0
2007-01-11 05:31:00,2.27028,2.27028,2.27006,2.27006,1561377.0
2007-01-11 05:32:00,2.27018,2.27026,2.2701,2.27023,7400169.0
2007-01-11 05:33:00,2.27037,2.27095,2.27037,2.27089,1494570.0
2007-01-11 05:34:00,2.27025,2.2704,2.27025,2.27037,2629290.0
2007-01-11 05:35:00,2.27038,2.27053,2.2702,2.27029,9730568.0
2007-01-11 05:36:00,2.27042,2.27062,2.27,2.27047,486400.0
2007-01-11 05:37:00,2.27037,2.27053,2.27037,2.27037,867760.0
2007-01-11 05:39:00,2.27041,2.27143,2.27041,2.27143,259538.0
2007-01-11 05:40:00,2.27131,2.27131,2.27036,2.2704,2357033.0
2007-01-11 05:41:00,2.27055,2.27055,2.27023,2.27049,3700720.0
2007-01-11 05:42:00,2.27045,2.27068,2.27045,2.27066,2233165.0
2007-01-11 05:43:00,2.27078,2.27078,2.27065,2.27068,20025059.0
2007-01-11 05:44:00,2.27069,2.27069,2.27047,2.27052,3848742.0
2007-01-11 05:45:00,2.27044,2.2713,2.27044,2.27125,3746557.0
2007-01-11 05:46:00,2.27072,2.27072,2.27049,2.27058,2669530.0
2007-01-11 05:49:00,2.27068,2.27068,2.2706,2.27068,3158145.0
2007-01-11 05:50:00,2.27079,2.27079,2.2702,2.2702,487735.0
2007-01-11 05:51:00,2.27005,2.27016,2.26975,2.26992,4497997.0
2007-01-11 05:52:00,2.26982,2.27017,2.26852,2.27017,2735921.0
2007-01-11 05:53:00,2.27014,2.27031,2.27014,2.27031,1238644.0
2007-01-11 05:54:00,2.27036,2.27036,2.27019,2.27019,1725963.0
2007-01-11 05:55:00,2.27022,2.27091,2.27022,2.27081,5672386.0
2007-01-11 05:56:00,2.27075,2.27108,2.27075,2.27108,13743572.0
2007-01-11 05:57:00,2.27108,2.27108,2.27074,2.27074,1431593.0
2007-01-11 05:58:00,2.27062,2.27063,2.27049,2.27049,11867003.0
2007-01-11 05:59:00,2.27058,2.27083,2.27058,2.27059,1262752.0
2007-01-11 06:00:00,2.27058,2.27072,2.27051,2.27072,1409630.0
2007-01-11 06:02:00,2.27075,2.27076,2.27055,2.27055,3240735.0
2007-01-11 06:03:00,2.27066,2.27066,2.27036,2.27036,19772545.0
2007-01-11 06:04:00,2.27046,2.27084,2.27046,2.27084,3212654.0
2007-01-11 06:05:00,2.27093,2.27112,2.27093,2.27102,10224281.0
2007-01-11 06:06:00,2.2712,2.2712,2.27102,2.27102,3674837.0
2007-01-11 06:07:00,2.27102,2.27119,2.27102,2.27119,2448655.0
2007-01-11 06:08:00,2.27122,2.27122,2.27085,2.27097,432354.0
2007-01-11 06:09:00,2.27169,2.27191,2.27169,2.27184,1890837.0
2007-01-11 06:10:00,2.27171,2.27171,2.27096,2.27104,2747793.0
2007-01-11 06:11:00,2.27109,2.27109,2.27076,2.27083,4340342.0
2007-01-11 06:12:00,2.2705,2.27072,2.2705,2.27059,2124855.0
2007-01-11 06:13:00,2.27059,2.27073,2.27059,2.2707,2706640.0
2007-01-11 06:14:00,2.27093,2.2713,2.27092,2.27092,6949678.0
2007-01-11 06:15:00,2.27099,2.27202,2.27099,2.27202,3409722.0
2007-01-11 06:16:00,2.27183,2.27206,2.27183,2.27202,2013626.0
2007-01-11 06:17:00,2.27191,2.27202,2.27173,2.27173,4398942.0
2007-01-11 06:18:00,2.27157,2.27158,2.27073,2.27073,20868062.0
2007-01-11 06:19:00,2.27077,2.27129,2.27077,2.27129,565092.0
2007-01-11 06:20:00,2.27085,2.27085,2.27045,2.27049,10311791.0
2007-01-11 06:21:00,2.2707,2.27092,2.2707,2.2708,20376345.0
2007-01-11 06:22:00,2.27089,2.27184,2.27087,2.27173,3884008.0
2007-01-11 06:23:00,2.27164,2.27164,2.27049,2.27049,7327682.0
2007-01-11 06:24:00,2.27061,2.27093,2.27061,2.27093,6464314.0
2007-01-11 06:25:00,2.27086,2.27106,2.27086,2.27102,6658889.0
2007-01-11 06:26:00,2.27113,2.27216,2.27113,2.27216,3850189.0
2007-01-11 06:27:00,2.27206,2.27206,2.27114,2.27121,3207901.0
2007-01-11 06:28:00,2.27111,2.27122,2.27099,2.27121,2873077.0
2007-01-11 06:29:00,2.27109,2.27123,2.27099,2.27123,7116269.0
2007-01-11 06:30:00,2.27107,2.27146,2.27107,2.27146,808268.0
2007-01-11 06:31:00,2.27137,2.27137,2.27105,2.27105,436173.0
2007-01-11 06:32:00,2.27106,2.27106,2.27046,2.27046,1343057.0
2007-01-11 06:33:00,2.27046,2.27065,2.27046,2.27065,1167880.0
2007-01-11 06:34:00,2.27074,2.27163,2.27072,2.27153,1882853.0
2007-01-11 06:35:00,2.27158,2.27158,2.27052,2.27052,5396338.0
2007-01-11 06:36:00,2.27058,2.27119,2.27058,2.27119,9505092.0
2007-01-11 06:37:00,2.27108,2.27108,2.27031,2.27031,1348330.0
2007-01-11 06:38:00,2.2703,2.2703,2.27,2.27014,2993414.0
2007-01-11 06:39:00,2.27018,2.27055,2.27018,2.27026,3480503.0
2007-01-11 06:40:00,2.2703,2.27051,2.27027,2.27051,4462876.0
2007-01-11 06:41:00,2.27067,2.27067,2.27038,2.27038,1795563.0
2007-01-11 06:42:00,2.27045,2.27136,2.27045,2.27136,3357019.0
2007-01-11 06:43:00,2.27127,2.27127,2.2705,2.27059,5153976.0
2007-01-11 06:44:00,2.27064,2.27161,2.27064,2.27161,7344074.0
2007-01-11 06:45:00,2.27146,2.27146,2.27067,2.27067,10710490.0
2007-01-11 06:46:00,2.27076,2.27076,2.27055,2.27058,3275793.0
2007-01-11 06:47:00,2.27064,2.27154,2.27064,2.27131,10377862.0
2007-01-11 06:48:00,2.27128,2.27128,2.2704,2.2704,5141556.0
2007-01-11 06:49:00,2.27057,2.27153,2.27057,2.27153,4266900.0
2007-01-11 06:50:00,2.27135,2.27176,2.27117,2.27141,4880733.0
2007-01-11 06:51:00,2.27139,2.27139,2.27062,2.27083,6493861.0
2007-01-11 06:52:00,2.27078,2.27094,2.27048,2.27073,1878201.0
2007-01-11 06:53:00,2.27073,2.27073,2.27052,2.27059,14238425.0
2007-01-11 06:54:00,2.27107,2.27107,2.27076,2.27091,3949549.0
2007-01-11 06:55:00,2.27077,2.27087,2.2704,2.2704,6523011.0
2007-01-11 06:56:00,2.27039,2.27052,2.26994,2.26994,14885706.0
2007-01-11 06:57:00,2.27005,2.27104,2.27005,2.27104,7863523.0
2007-01-11 06:58:00,2.27106,2.27106,2.27088,2.27088,1399085.0
2007-01-11 06:59:00,2.27066,2.27073,2.26983,2.26983,4392828.0
2007-01-11 07:00:00,2.26995,2.27018,2.26995,2.27014,5224031.0
2007-01-11 07:01:00,2.26997,2.26997,2.26978,2.26985,11769122.0
2007-01-11 07:02:00,2.2697,2.26985,2.2696,2.26985,21427823.0
2007-01-11 07:03:00,2.26983,2.26983,2.26951,2.26951,1178623.0
2007-01-11 07:04:00,2.26967,2.2697,2.26943,2.26943,4275771.0
2007-01-11 07:05:00,2.26968,2.2698,2.26968,2.26974,2699079.0
2007-01-11 07:06:00,2.26971,2.26982,2.26971,2.26982,2409675.0
2007-01-11 07:07:00,2.26977,2.2699,2.26977,2.2699,5194425.0
2007-01-11 07:08:00,2.26987,2.27004,2.26975,2.27001,7234980.0
2007-01-11 07:09:00,2.27007,2.27031,2.27006,2.27031,738150.0
2007-01-11 07:10:00,2.27026,2.27047,2.27019,2.27047,8348115.0
2007-01-11 07:11:00,2.27032,2.27045,2.27032,2.27045,10966874.0
2007-01-11 07:12:00,2.27044,2.27044,2.27029,2.2703,651225.0
2007-01-11 07:13:00,2.27032,2.27042,2.27032,2.27042,8780784.0
2007-01-11 07:14:00,2.27043,2.27048,2.27023,2.27045,13012084.0
2007-01-11 07:15:00,2.27034,2.2705,2.27011,2.2705,5741036.0
2007-01-11 07:16:00,2.27053,2.27099,2.27053,2.27075,8715633.0
2007-01-11 07:17:00,2.27096,2.27176,2.27096,2.27176,2815067.0
2007-01-11 07:18:00,2.2718,2.2718,2.27163,2.27163,2979561.0
2007-01-11 07:20:00,2.27154,2.27154,2.27077,2.27077,4487390.0
2007-01-11 07:21:00,2.27073,2.27095,2.27071,2.27092,7645849.0
2007-01-11 07:22:00,2.27087,2.27105,2.27087,2.27094,6601247.0
2007-01-11 07:23:00,2.27042,2.27059,2.27001,2.27059,1826873.0
2007-01-11 07:24:00,2.27074,2.27074,2.27054,2.27062,11148281.0
2007-01-11 07:25:00,2.27076,2.27152,2.27076,2.27138,3790452.0
2007-01-11 07:26:00,2.27088,2.27088,2.27047,2.27075,3316586.0
2007-01-11 07:27:00,2.27075,2.27086,2.27067,2.27067,2799153.0
2007-01-11 07:28:00,2.27072,2.27072,2.27053,2.27053,1095151.0
2007-01-11 07:29:00,2.2704,2.27076,2.2704,2.27062,8500280.0
2007-01-11 07:30:00,2.27071,2.27086,2.27071,2.27086,3249196.0
2007-01-11 07:31:00,2.27091,2.27094,2.27041,2.2707,24043943.0
2007-01-11 07:32:00,2.2706,2.27064,2.2704,2.27055,7397379.0
2007-01-11 07:33:00,2.2706,2.27081,2.27056,2.2707,24710842.0
2007-01-11 07:34:00,2.27067,2.27067,2.27051,2.27051,1993951.0
2007-01-11 07:35:00,2.2704,2.27075,2.2704,2.27053,1164440.0
2007-01-11 07:36:00,2.27049,2.27063,2.27034,2.27063,7640275.0
2007-01-11 07:37:00,2.2706,2.2706,2.27027,2.27027,2337562.0
2007-01-11 07:38:00,2.27044,2.27074,2.27044,2.27074,13837589.0
2007-01-11 07:39:00,2.27122,2.27142,2.2712,2.27142,5719319.0
2007-01-11 07:40:00,2.27123,2.27123,2.27042,2.27079,1937855.0
2007-01-11 07:41:00,2.27068,2.2707,2.27049,2.27049,6360447.0
2007-01-11 07:42:00,2.27041,2.27088,2.27036,2.27036,19380477.0
2007-01-11 07:43:00,2.2706,2.2706,2.2703,2.27036,939424.0
2007-01-11 07:44:00,2.27025,2.27033,2.27018,2.27018,3771764.0
2007-01-11 07:45:00,2.27015,2.27039,2.27015,2.27034,3457159.0
2007-01-11 07:46:00,2.27014,2.27047,2.27014,2.27035,3021266.0
2007-01-11 07:47:00,2.2704,2.27073,2.2704,2.27073,540240.0
2007-01-11 07:48:00,2.27087,2.27143,2.27087,2.27141,34478560.0
2007-01-11 07:49:00,2.27147,2.27147,2.27046,2.27046,4830282.0
2007-01-11 07:50:00,2.27048,2.27071,2.27048,2.27071,4352569.0
2007-01-11 07:51:00,2.27069,2.27069,2.26988,2.26988,3508782.0
2007-01-11 07:52:00,2.27009,2.27032,2.27009,2.27032,11078383.0
2007-01-11 07:53:00,2.27033,2.27041,2.27018,2.27018,10989203.0
2007-01-11 07:54:00,2.27041,2.27102,2.27041,2.27102,6662881.0
2007-01-11 07:55:00,2.27077,2.2708,2.27057,2.27079,23183324.0
2007-01-11 07:56:00,2.27073,2.27099,2.27063,2.27093,5061125.0
2007-01-11 07:58:00,2.27117,2.27117,2.27094,2.27107,1043664.0
2007-01-11 07:59:00,2.27113,2.27124,2.27103,2.27124,8529716.0
2007-01-11 08:00:00,2.27177,2.27188,2.27177,2.27188,5354113.0
2007-01-11 08:01:00,2.27127,2.27127,2.27075,2.27075,4983323.0
2007-01-11 08:02:00,2.27078,2.27102,2.27078,2.2709,1049232.0
2007-01-11 08:03:00,2.27111,2.27112,2.27091,2.27095,10944272.0
2007-01-11 08:04:00,2.27083,2.27083,2.27061,2.27071,2422569.0
2007-01-11 08:05:00,2.27056,2.27105,2.27056,2.27105,6578809.0
2007-01-11 08:06:00,2.271,2.27101,2.27083,2.27094,4587033.0
2007-01-11 08:07:00,2.27102,2.27136,2.27102,2.27136,4595032.0
2007-01-11 08:08:00,2.27105,2.27108,2.27095,2.27095,5511315.0
2007-01-11 08:09:00,2.2709,2.2709,2.27036,2.27052,9903576.0
2007-01-11 08:10:00,2.27084,2.27084,2.27058,2.27058,3728979.0
2007-01-11 08:11:00,2.27053,2.27067,2.27038,2.27067,5515421.0
2007-01-11 08:12:00,2.27062,2.27062,2.27047,2.27048,7639943.0
2007-01-11 08:13:00,2.27086,2.27086,2.27069,2.2708,6156531.0
2007-01-11 08:14:00,2.27074,2.2713,2.27074,2.2713,8325067.0
2007-01-11 08:15:00,2.2713,2.2713,2.27094,2.27094,6102828.0
2007-01-11 08:16:00,2.27103,2.27103,2.2708,2.27086,2064522.0
2007-01-11 08:17:00,2.27102,2.27113,2.27101,2.27113,1770734.0
2007-01-11 08:18:00,2.2712,2.27193,2.2712,2.27176,2464159.0
2007-01-11 08:19:00,2.27171,2.27171,2.27081,2.27081,3961011.0
2007-01-11 08:20:00,2.27091,2.27101,2.27091,2.271,12496792.0
2007-01-11 08:21:00,2.27095,2.27132,2.27095,2.27132,16077406.0
2007-01-11 08:22:00,2.27115,2.27164,2.27115,2.27164,4203108.0
2007-01-11 08:23:00,2.27176,2.27195,2.27153,2.27153,8063669.0
2007-01-11 08:24:00,2.27174,2.27174,2.2714,2.27163,6746243.0
2007-01-11 08:25:00,2.27176,2.27198,2.27176,2.27185,3307021.0
2007-01-11 08:26:00,2.27195,2.27204,2.2719,2.27204,2428187.0
2007-01-11 08:27:00,2.27213,2.27237,2.27213,2.27237,1644206.0
2007-01-11 08:28:00,2.27238,2.2725,2.27219,2.2725,4003615.0
2007-01-11 08:29:00,2.27237,2.27237,2.27215,2.27215,5943815.0
2007-01-11 08:30:00,2.27216,2.27216,2.27197,2.27208,1414693.0
2007-01-11 08:31:00,2.2719,2.27217,2.2719,2.272,4388946.0
2007-01-11 08:32:00,2.27188,2.27188,2.27171,2.27171,4809658.0
2007-01-11 08:33:00,2.27171,2.27192,2.27161,2.27161,8385011.0
2007-01-11 08:34:00,2.27204,2.27243,2.27204,2.27226,1953659.0
2007-01-11 08:35:00,2.27235,2.27261,2.27235,2.27257,15691062.0
2007-01-11 08:36:00,2.27269,2.27286,2.27269,2.27286,9256237.0
2007-01-11 08:37:00,2.27283,2.27283,2.27257,2.27257,4685075.0
2007-01-11 08:38:00,2.27265,2.27265,2.27215,2.27215,1633928.0
2007-01-11 08:39:00,2.27192,2.27211,2.27192,2.27199,3610169.0
2007-01-11 08:40:00,2.27216,2.27285,2.27216,2.27285,3178018.0
2007-01-11 08:41:00,2.27276,2.27276,2.27154,2.27154,4976204.0
2007-01-11 08:42:00,2.27158,2.27173,2.27133,2.27173,7695726.0
2007-01-11 08:43:00,2.27188,2.27204,2.27188,2.2719,11920995.0
2007-01-11 08:44:00,2.27183,2.27201,2.27179,2.27201,7637999.0
2007-01-11 08:45:00,2.27196,2.27235,2.27196,2.27214,4090716.0
2007-01-11 08:46:00,2.27202,2.27222,2.27192,2.27218,2471735.0
2007-01-11 08:47:00,2.27248,2.27269,2.27248,2.27269,9229920.0
2007-01-11 08:48:00,2.27267,2.27267,2.27248,2.27266,4208634.0
2007-01-11 08:49:00,2.27276,2.27278,2.27258,2.27258,3926192.0
2007-01-11 08:50:00,2.27265,2.27284,2.27265,2.27267,8469094.0
2007-01-11 08:51:00,2.27266,2.27301,2.27258,2.27301,11084839.0
2007-01-11 08:52:00,2.27311,2.27349,2.27311,2.27349,3425008.0
2007-01-11 08:53:00,2.27359,2.2736,2.27338,2.2736,3415328.0
2007-01-11 08:54:00,2.27358,2.27358,2.27337,2.27349,22550849.0
2007-01-11 08:55:00,2.27346,2.27361,2.27346,2.27361,14447408.0
2007-01-11 08:57:00,2.27369,2.27447,2.27369,2.27432,802459.0
2007-01-11 08:58:00,2.27373,2.27382,2.27367,2.27381,15713295.0
2007-01-11 08:59:00,2.27372,2.27384,2.27362,2.27362,1058111.0
2007-01-11 09:00:00,2.27229,2.27413,2.27229,2.27409,2525981.0
2007-01-11 09:01:00,2.27395,2.27395,2.27297,2.27307,13488218.0
2007-01-11 09:02:00,2.2731,2.2734,2.2731,2.2734,16204874.0
2007-01-11 09:03:00,2.27335,2.27335,2.27309,2.27321,6444304.0
2007-01-11 09:04:00,2.27309,2.27309,2.27278,2.27278,7668191.0
2007-01-11 09:05:00,2.27302,2.27302,2.27268,2.27285,12762779.0
2007-01-11 09:06:00,2.27285,2.27306,2.27281,2.27283,4722746.0
2007-01-11 09:07:00,2.27297,2.27314,2.27297,2.27314,3559005.0
2007-01-11 09:08:00,2.27288,2.273,2.27288,2.27291,1754893.0
2007-01-11 09:09:00,2.27278,2.27314,2.27278,2.27314,3066164.0
2007-01-11 09:10:00,2.27316,2.27316,2.27279,2.27279,9257794.0
2007-01-11 09:11:00,2.27302,2.27326,2.27302,2.27324,12636338.0
2007-01-11 09:12:00,2.27337,2.27337,2.27307,2.27307,8418327.0
2007-01-11 09:13:00,2.27314,2.27314,2.27283,2.27314,1728040.0
2007-01-11 09:14:00,2.27319,2.27319,2.27248,2.27248,5348867.0
2007-01-11 09:15:00,2.27256,2.27283,2.27256,2.27276,3235733.0
2007-01-11 09:16:00,2.27253,2.27255,2.27236,2.27236,6856846.0
2007-01-11 09:17:00,2.27227,2.27232,2.27194,2.27194,8934442.0
2007-01-11 09:18:00,2.27177,2.27201,2.27177,2.27201,9382355.0
2007-01-11 09:19:00,2.2721,2.2721,2.27187,2.27187,14100028.0
2007-01-11 09:20:00,2.27198,2.27198,2.27174,2.27174,4835813.0
2007-01-11 09:21:00,2.27163,2.27174,2.27144,2.27169,4604414.0
2007-01-11 09:22:00,2.27166,2.27191,2.27165,2.27191,22383544.0
2007-01-11 09:23:00,2.27206,2.27287,2.27206,2.27287,9935319.0
2007-01-11 09:24:00,2.27258,2.27266,2.27186,2.27189,6960438.0
2007-01-11 09:25:00,2.27192,2.27205,2.2718,2.27205,4877404.0
2007-01-11 09:26:00,2.27222,2.27222,2.27161,2.27161,1759176.0
2007-01-11 09:27:00,2.27137,2.27163,2.27137,2.27144,19203593.0
2007-01-11 09:28:00,2.27173,2.27173,2.27121,2.27121,3220285.0
2007-01-11 09:29:00,2.27132,2.27144,2.27126,2.27144,4052305.0
2007-01-11 09:30:00,2.27148,2.27212,2.27146,2.27212,8951973.0
2007-01-11 09:31:00,2.27232,2.27244,2.27232,2.27244,10486842.0
2007-01-11 09:32:00,2.27224,2.27247,2.27224,2.27247,7373326.0
2007-01-11 09:33:00,2.27249,2.27249,2.27209,2.27222,985930.0
2007-01-11 09:34:00,2.27219,2.27282,2.27219,2.27273,1443167.0
2007-01-11 09:35:00,2.2728,2.27304,2.27276,2.27304,1071315.0
2007-01-11 09:36:00,2.27296,2.27301,2.27276,2.27295,16079682.0
2007-01-11 09:37:00,2.27296,2.27309,2.27281,2.27281,7348659.0
2007-01-11 09:38:00,2.27286,2.27342,2.27286,2.27337,8307108.0
2007-01-11 09:39:00,2.273,2.273,2.27261,2.2727,1340399.0
2007-01-11 09:40:00,2.27301,2.27324,2.27283,2.27283,7457476.0
2007-01-11 09:41:00,2.27259,2.27265,2.2719,2.2719,1788886.0
2007-01-11 09:42:00,2.2721,2.27249,2.27185,2.27185,2476503.0
2007-01-11 09:43:00,2.27137,2.27182,2.27137,2.27177,3072261.0
2007-01-11 09:44:00,2.27167,2.27218,2.27167,2.27218,9086722.0
2007-01-11 09:45:00,2.27195,2.27225,2.27182,2.27217,5391797.0
2007-01-11 09:46:00,2.27204,2.27204,2.27156,2.27183,5636653.0
2007-01-11 09:47:00,2.27205,2.27236,2.272,2.272,6344925.0
2007-01-11 09:48:00,2.27208,2.2728,2.27208,2.2728,3429585.0
2007-01-11 09:49:00,2.27235,2.27263,2.2721,2.27251,7765911.0
2007-01-11 09:50:00,2.27176,2.27239,2.27176,2.272,5422070.0
2007-01-11 09:51:00,2.27189,2.27211,2.27189,2.27211,4924269.0
2007-01-11 09:52:00,2.27208,2.27227,2.27198,2.27198,8920938.0
2007-01-11 09:53:00,2.27201,2.27227,2.27201,2.27227,17081575.0
2007-01-11 09:54:00,2.27219,2.27219,2.27173,2.27212,4144881.0
2007-01-11 09:55:00,2.27192,2.27214,2.27188,2.27214,3314862.0
2007-01-11 09:56:00,2.272,2.27223,2.27183,2.27199,3974335.0
2007-01-11 09:57:00,2.27204,2.27204,2.27092,2.27147,3492864.0
2007-01-11 09:58:00,2.27126,2.27126,2.27047,2.27091,12778343.0
2007-01-11 09:59:00,2.27083,2.27083,2.26989,2.27031,10022938.0
2007-01-11 10:00:00,2.2699,2.27009,2.26979,2.27004,8468444.0
2007-01-11 10:01:00,2.27021,2.27057,2.27019,2.27031,3500136.0
2007-01-11 10:02:00,2.27037,2.27137,2.27037,2.27093,1519662.0
2007-01-11 10:03:00,2.27091,2.27144,2.27091,2.27144,1914013.0
2007-01-11 10:04:00,2.27118,2.27127,2.27066,2.27066,6523246.0
2007-01-11 10:05:00,2.27043,2.27074,2.27043,2.27061,13594489.0
2007-01-11 10:06:00,2.27068,2.27108,2.27068,2.2709,2714778.0
2007-01-11 10:07:00,2.27091,2.27091,2.27057,2.27057,757027.0
2007-01-11 10:08:00,2.27079,2.27079,2.27044,2.2706,10914400.0
2007-01-11 10:09:00,2.27046,2.27046,2.2699,2.2699,5305601.0
2007-01-11 10:10:00,2.26995,2.2702,2.26975,2.26975,8292450.0
2007-01-11 10:11:00,2.26976,2.2701,2.26976,2.26997,6236891.0
2007-01-11 10:12:00,2.27013,2.27034,2.27012,2.27015,1987962.0
2007-01-11 10:13:00,2.27014,2.27022,2.26973,2.26973,2268348.0
2007-01-11 10:14:00,2.26986,2.26995,2.26966,2.26966,4016779.0
2007-01-11 10:15:00,2.26991,2.27015,2.26974,2.27015,5447014.0
2007-01-11 10:16:00,2.27015,2.27024,2.26987,2.27024,10076622.0
2007-01-11 10:17:00,2.27025,2.27058,2.27025,2.27044,10823360.0
2007-01-11 10:18:00,2.27058,2.27068,2.27039,2.27039,7517397.0
2007-01-11 10:19:00,2.27049,2.27049,2.26999,2.26999,3116790.0
2007-01-11 10:20:00,2.26997,2.26997,2.26966,2.26977,3450778.0
2007-01-11 10:21:00,2.26966,2.27017,2.26966,2.26999,12436548.0
2007-01-11 10:22:00,2.27007,2.27007,2.26982,2.26984,5477286.0
2007-01-11 10:23:00,2.2698,2.2698,2.26937,2.26957,9299089.0
2007-01-11 10:24:00,2.26933,2.26968,2.26933,2.26951,5949441.0
2007-01-11 10:25:00,2.26955,2.27,2.26934,2.27,5895132.0
2007-01-11 10:26:00,2.27039,2.27067,2.27039,2.27067,6959260.0
2007-01-11 10:27:00,2.27071,2.27092,2.27071,2.27078,4598624.0
2007-01-11 10:28:00,2.27068,2.27079,2.27031,2.27031,10715105.0
2007-01-11 10:29:00,2.26993,2.27024,2.26985,2.26986,2969197.0
2007-01-11 10:30:00,2.26953,2.26983,2.26953,2.26969,4948609.0
2007-01-11 10:31:00,2.26972,2.26993,2.2696,2.2696,1776083.0
2007-01-11 10:32:00,2.26965,2.26981,2.26953,2.26953,1769170.0
2007-01-11 10:33:00,2.26961,2.27034,2.26961,2.27034,1168921.0
2007-01-11 10:34:00,2.27022,2.27022,2.26949,2.26954,7418490.0
2007-01-11 10:35:00,2.26975,2.26975,2.26944,2.26944,4135513.0
2007-01-11 10:36:00,2.26936,2.26992,2.26911,2.26992,13269207.0
2007-01-11 10:37:00,2.26997,2.26997,2.26937,2.26937,6502913.0
2007-01-11 10:38:00,2.26943,2.26945,2.26926,2.26945,1705051.0
2007-01-11 10:39:00,2.26942,2.27002,2.26942,2.27002,4386158.0
2007-01-11 10:40:00,2.26996,2.27,2.26977,2.26977,3762019.0
2007-01-11 10:41:00,2.26979,2.2699,2.26973,2.2699,2652277.0
2007-01-11 10:42:00,2.27004,2.27006,2.26986,2.26986,24298774.0
2007-01-11 10:43:00,2.26973,2.26973,2.26934,2.26946,7913673.0
2007-01-11 10:44:00,2.26945,2.26945,2.26936,2.26936,937041.0
2007-01-11 10:45:00,2.26943,2.26943,2.26914,2.26935,1217328.0
2007-01-11 10:46:00,2.26929,2.26929,2.26907,2.26907,5106426.0
2007-01-11 10:47:00,2.26902,2.26931,2.26902,2.26926,1505500.0
2007-01-11 10:48:00,2.26926,2.26992,2.26926,2.26955,5356393.0
2007-01-11 10:49:00,2.26965,2.27018,2.26965,2.26982,5768412.0
2007-01-11 10:50:00,2.26974,2.26996,2.26963,2.26963,3636150.0
2007-01-11 10:51:00,2.27018,2.27018,2.26963,2.26986,3890131.0
2007-01-11 10:52:00,2.26988,2.26988,2.26934,2.26934,7073979.0
2007-01-11 10:53:00,2.26963,2.26982,2.26956,2.26956,3884623.0
2007-01-11 10:54:00,2.26953,2.26976,2.26942,2.26942,6633860.0
2007-01-11 10:55:00,2.26949,2.26971,2.26949,2.26971,7956216.0
2007-01-11 10:56:00,2.26951,2.26986,2.26951,2.26973,2362494.0
2007-01-11 10:57:00,2.26988,2.27015,2.26988,2.27015,9404928.0
2007-01-11 10:58:00,2.27038,2.27081,2.27038,2.27081,728288.0
2007-01-11 10:59:00,2.27096,2.2711,2.27096,2.2711,3033692.0
2007-01-11 11:00:00,2.27061,2.27147,2.27061,2.27147,27353264.0
2007-01-11 11:01:00,2.27164,2.27164,2.27126,2.27148,4223394.0
2007-01-11 11:02:00,2.27132,2.27132,2.27108,2.27108,14605107.0
2007-01-11 11:03:00,2.2711,2.27136,2.27087,2.27087,2297836.0
2007-01-11 11:04:00,2.27073,2.27099,2.27063,2.27063,4845725.0
2007-01-11 11:05:00,2.27092,2.27109,2.27092,2.27095,6139417.0
2007-01-11 11:06:00,2.27093,2.27117,2.27093,2.27109,6467104.0
2007-01-11 11:07:00,2.27105,2.27125,2.27105,2.27124,2517523.0
2007-01-11 11:08:00,2.27109,2.27109,2.27007,2.27058,10597638.0
2007-01-11 11:09:00,2.27069,2.27091,2.27069,2.27091,13213149.0
2007-01-11 11:10:00,2.27093,2.27102,2.27057,2.27102,3986863.0
2007-01-11 11:11:00,2.27102,2.27172,2.27102,2.27172,3987367.0
2007-01-11 11:12:00,2.27155,2.27181,2.27155,2.27164,3873874.0
2007-01-11 11:13:00,2.27148,2.27164,2.27141,2.27143,609976.0
2007-01-11 11:14:00,2.27152,2.27162,2.27084,2.27084,2853540.0
2007-01-11 11:15:00,2.27064,2.27064,2.27011,2.2705,6474895.0
2007-01-11 11:16:00,2.27057,2.27057,2.27019,2.27019,2375644.0
2007-01-11 11:17:00,2.27001,2.27001,2.26977,2.26977,4150226.0
2007-01-11 11:18:00,2.26944,2.26969,2.26816,2.26965,932592.0
2007-01-11 11:19:00,2.26978,2.27059,2.26978,2.27059,1172052.0
2007-01-11 11:20:00,2.27077,2.27094,2.27055,2.27055,8078477.0
2007-01-11 11:21:00,2.27033,2.27053,2.27003,2.27003,5184322.0
2007-01-11 11:22:00,2.27007,2.27056,2.27,2.27,17163633.0
2007-01-11 11:23:00,2.27062,2.27136,2.27062,2.27136,1960173.0
2007-01-11 11:24:00,2.27153,2.27153,2.27067,2.27067,7966870.0
2007-01-11 11:25:00,2.27093,2.27127,2.27093,2.27117,13285463.0
2007-01-11 11:26:00,2.27093,2.27107,2.2707,2.2707,1635457.0
2007-01-11 11:27:00,2.27138,2.27146,2.27115,2.27146,12502213.0
2007-01-11 11:28:00,2.27085,2.27085,2.27045,2.27045,2441141.0
2007-01-11 11:29:00,2.27038,2.27068,2.26992,2.26992,1913496.0
2007-01-11 11:30:00,2.26998,2.27043,2.26994,2.27043,5849641.0
2007-01-11 11:31:00,2.27046,2.27101,2.27046,2.27095,9575189.0
2007-01-11 11:32:00,2.27123,2.27189,2.27123,2.27181,14751598.0
2007-01-11 11:33:00,2.27187,2.27187,2.27152,2.27167,3184800.0
2007-01-11 11:34:00,2.27092,2.27094,2.27028,2.2706,4656918.0
2007-01-11 11:35:00,2.27053,2.27053,2.26994,2.26994,1907482.0
2007-01-11 11:36:00,2.27025,2.27053,2.2697,2.2697,9247418.0
2007-01-11 11:37:00,2.26977,2.27018,2.26977,2.27018,5023614.0
2007-01-11 11:38:00,2.2702,2.2702,2.26949,2.26949,2230339.0
2007-01-11 11:39:00,2.26949,2.26967,2.26922,2.2696,2806183.0
2007-01-11 11:40:00,2.26981,2.26981,2.26892,2.26892,13609990.0
2007-01-11 11:41:00,2.26852,2.26971,2.26852,2.26962,9201430.0
2007-01-11 11:42:00,2.26998,2.27094,2.26998,2.27094,3545953.0
2007-01-11 11:43:00,2.27098,2.27101,2.27043,2.27065,2634790.0
2007-01-11 11:44:00,2.27075,2.27092,2.27061,2.27082,5822762.0
2007-01-11 11:45:00,2.2707,2.27074,2.27054,2.27054,13737762.0
2007-01-11 11:46:00,2.27051,2.27059,2.27015,2.27045,5334725.0
2007-01-11 11:47:00,2.27003,2.27048,2.26991,2.26991,13366786.0
2007-01-11 11:48:00,2.2697,2.27023,2.2697,2.26998,4291357.0
2007-01-11 11:49:00,2.2701,2.2701,2.26946,2.2699,6516689.0
2007-01-11 11:50:00,2.26999,2.27006,2.26979,2.27006,1379455.0
2007-01-11 11:51:00,2.26966,2.26966,2.26854,2.26886,12408701.0
2007-01-11 11:52:00,2.26886,2.26887,2.26872,2.26877,4894909.0
2007-01-11 11:53:00,2.26888,2.26947,2.26888,2.26947,8037509.0
2007-01-11 11:54:00,2.26946,2.26988,2.2694,2.26988,6816257.0
2007-01-11 11:55:00,2.26999,2.27064,2.26999,2.27064,2080434.0
2007-01-11 11:56:00,2.27044,2.27073,2.2704,2.27073,5644368.0
2007-01-11 11:57:00,2.27089,2.27089,2.27039,2.27039,5108337.0
2007-01-11 11:58:00,2.27025,2.27065,2.27021,2.27021,2216292.0
2007-01-11 11:59:00,2.27013,2.27082,2.27013,2.27082,1190178.0
2007-01-11 12:00:00,2.27111,2.27139,2.27111,2.27121,2772380.0
2007-01-11 12:01:00,2.27118,2.27118,2.27073,2.27073,5190376.0
2007-01-11 12:02:00,2.27118,2.27182,2.27118,2.27182,6311489.0
2007-01-11 12:03:00,2.27153,2.27177,2.27151,2.27151,2586149.0
2007-01-11 12:04:00,2.27142,2.27142,2.26999,2.26999,15518369.0
2007-01-11 12:05:00,2.26989,2.27012,2.26976,2.27012,1265956.0
2007-01-11 12:06:00,2.27024,2.27024,2.26956,2.26997,6802933.0
2007-01-11 12:07:00,2.26999,2.26999,2.2696,2.26982,12347352.0
2007-01-11 12:08:00,2.26975,2.26988,2.26957,2.26957,22095136.0
2007-01-11 12:09:00,2.26952,2.26952,2.26904,2.26904,17641344.0
2007-01-11 12:10:00,2.26891,2.26905,2.26842,2.26871,12284777.0
2007-01-11 12:11:00,2.26864,2.26911,2.26864,2.26883,10746191.0
2007-01-11 12:12:00,2.26853,2.2691,2.26844,2.2691,3067002.0
2007-01-11 12:13:00,2.26853,2.2687,2.26831,2.26831,5633012.0
2007-01-11 12:14:00,2.2683,2.26845,2.26812,2.26845,9296927.0
2007-01-11 12:15:00,2.26907,2.26907,2.2686,2.26874,4715770.0
2007-01-11 12:16:00,2.26893,2.26923,2.26893,2.26923,9722581.0
2007-01-11 12:17:00,2.2693,2.26931,2.26905,2.26905,8625698.0
2007-01-11 12:18:00,2.26874,2.26874,2.26825,2.26827,6782644.0
2007-01-11 12:19:00,2.26826,2.26835,2.26807,2.26807,996854.0
2007-01-11 12:20:00,2.2683,2.26841,2.26807,2.26808,18892903.0
2007-01-11 12:21:00,2.2681,2.26813,2.26773,2.26773,7229538.0
2007-01-11 12:22:00,2.26744,2.26765,2.26729,2.26765,18924817.0
2007-01-11 12:23:00,2.26777,2.26779,2.26748,2.2677,1390905.0
2007-01-11 12:24:00,2.26789,2.26789,2.26744,2.26767,1776351.0
2007-01-11 12:25:00,2.26783,2.26802,2.26753,2.26793,16682251.0
2007-01-11 12:26:00,2.26804,2.26827,2.26798,2.26827,1108942.0
2007-01-11 12:27:00,2.26826,2.26826,2.26787,2.26787,3584551.0
2007-01-11 12:28:00,2.26765,2.26765,2.26746,2.26746,10333998.0
2007-01-11 12:29:00,2.26759,2.26776,2.26736,2.26736,1407042.0
2007-01-11 12:30:00,2.26734,2.26745,2.2672,2.26723,20364248.0
2007-01-11 12:31:00,2.26735,2.26749,2.2672,2.26736,9244884.0
2007-01-11 12:32:00,2.26766,2.26838,2.26766,2.26838,11358092.0
2007-01-11 12:33:00,2.26832,2.26962,2.26832,2.26912,3172099.0
2007-01-11 12:34:00,2.26921,2.26925,2.2691,2.2691,2011879.0
2007-01-11 12:35:00,2.2691,2.26925,2.2691,2.26925,11418877.0
2007-01-11 12:36:00,2.26944,2.26962,2.26937,2.26937,2051895.0
2007-01-11 12:37:00,2.26958,2.2701,2.26958,2.26997,2167603.0
2007-01-11 12:38:00,2.26988,2.26998,2.26959,2.26959,8585588.0
2007-01-11 12:39:00,2.26951,2.26959,2.26906,2.26928,5262211.0
2007-01-11 12:40:00,2.2693,2.26945,2.26927,2.26945,4640066.0
2007-01-11 12:41:00,2.26949,2.26949,2.26897,2.26897,11118994.0
2007-01-11 12:42:00,2.26916,2.26978,2.26916,2.2695,5617447.0
2007-01-11 12:43:00,2.26995,2.27032,2.26988,2.27026,2867717.0
2007-01-11 12:44:00,2.27035,2.27098,2.27035,2.27086,22900411.0
2007-01-11 12:45:00,2.27097,2.27097,2.26984,2.26989,6510078.0
2007-01-11 12:46:00,2.26987,2.27024,2.26987,2.27003,1869676.0
2007-01-11 12:47:00,2.26998,2.27021,2.26998,2.27021,3501781.0
2007-01-11 12:48:00,2.27032,2.27051,2.27018,2.27042,8750980.0
2007-01-11 12:49:00,2.27052,2.27052,2.27028,2.27028,2183222.0
2007-01-11 12:50:00,2.27033,2.27139,2.27033,2.27105,6534296.0
2007-01-11 12:51:00,2.27105,2.27105,2.27068,2.27069,367980.0
2007-01-11 12:52:00,2.27069,2.27075,2.27043,2.27043,7486191.0
2007-01-11 12:53:00,2.27041,2.27115,2.27038,2.27115,5455765.0
2007-01-11 12:54:00,2.27094,2.27139,2.27079,2.27139,3752547.0
2007-01-11 12:55:00,2.27117,2.27137,2.27097,2.27137,2120480.0
2007-01-11 12:56:00,2.27133,2.27133,2.271,2.27123,4527314.0
2007-01-11 12:57:00,2.27114,2.27136,2.27096,2.27131,24455834.0
2007-01-11 12:58:00,2.27122,2.27122,2.2709,2.27094,3153465.0
2007-01-11 12:59:00,2.27095,2.27126,2.27091,2.27091,19061195.0
2007-01-11 13:00:00,2.27071,2.27109,2.27065,2.27109,2262196.0
2007-01-11 13:01:00,2.2715,2.27196,2.2715,2.27169,2360024.0
2007-01-11 13:02:00,2.27133,2.27144,2.27133,2.27133,4599870.0
2007-01-11 13:03:00,2.27113,2.27185,2.27101,2.27185,8094801.0
2007-01-11 13:04:00,2.27205,2.27236,2.27162,2.27225,2610177.0
2007-01-11 13:05:00,2.27256,2.27257,2.27243,2.27257,4963564.0
2007-01-11 13:06:00,2.27253,2.27284,2.27247,2.27267,6270564.0
2007-01-11 13:07:00,2.27265,2.27266,2.27218,2.27218,11598200.0
2007-01-11 13:08:00,2.27223,2.27339,2.27223,2.27339,514271.0
2007-01-11 13:09:00,2.27349,2.27382,2.27338,2.27358,9399379.0
2007-01-11 13:10:00,2.27373,2.27373,2.27356,2.27356,8019714.0
2007-01-11 13:11:00,2.27351,2.27376,2.27325,2.27362,5985069.0
2007-01-11 13:12:00,2.27374,2.27382,2.27352,2.27382,5482174.0
2007-01-11 13:13:00,2.27374,2.27374,2.27343,2.2735,10283797.0
2007-01-11 13:14:00,2.2735,2.27376,2.2735,2.27376,5323485.0
2007-01-11 13:15:00,2.27335,2.27335,2.27277,2.27323,2194221.0
2007-01-11 13:16:00,2.2734,2.2734,2.27326,2.27332,1841384.0
2007-01-11 13:17:00,2.27333,2.27333,2.27299,2.27299,647450.0
2007-01-11 13:18:00,2.27319,2.27345,2.27291,2.27345,2505246.0
2007-01-11 13:19:00,2.27377,2.27418,2.27369,2.27404,5150828.0
2007-01-11 13:20:00,2.27405,2.27443,2.27383,2.27383,5175933.0
2007-01-11 13:21:00,2.27381,2.27397,2.27381,2.27397,3507668.0
2007-01-11 13:22:00,2.274,2.274,2.27352,2.27367,14178057.0
2007-01-11 13:23:00,2.2736,2.27377,2.27352,2.27377,25284380.0
2007-01-11 13:24:00,2.27377,2.27377,2.27345,2.27367,16980336.0
2007-01-11 13:25:00,2.27343,2.27343,2.27336,2.27336,1613270.0
2007-01-11 13:26:00,2.2734,2.2735,2.27333,2.27346,6055240.0
2007-01-11 13:27:00,2.27342,2.27359,2.27342,2.27343,10577266.0
2007-01-11 13:28:00,2.27336,2.27336,2.27309,2.27329,2288048.0
2007-01-11 13:29:00,2.2732,2.2732,2.27279,2.27279,3472799.0
2007-01-11 13:30:00,2.27284,2.27289,2.27227,2.27289,3914478.0
2007-01-11 13:31:00,2.2727,2.27294,2.27249,2.27249,4416604.0
2007-01-11 13:32:00,2.27274,2.27304,2.27274,2.27274,3010082.0
2007-01-11 13:33:00,2.27262,2.2728,2.27246,2.27259,26712060.0
2007-01-11 13:34:00,2.27271,2.27307,2.27271,2.27307,6441734.0
2007-01-11 13:35:00,2.27307,2.27315,2.27271,2.27271,3290630.0
2007-01-11 13:36:00,2.27294,2.27325,2.27294,2.27325,8046441.0
2007-01-11 13:37:00,2.27341,2.27397,2.27341,2.27397,19478882.0
2007-01-11 13:38:00,2.27446,2.27466,2.2744,2.2744,21458804.0
2007-01-11 13:39:00,2.2738,2.2738,2.27366,2.27366,6473779.0
2007-01-11 13:40:00,2.2738,2.274,2.27367,2.27367,15944946.0
2007-01-11 13:41:00,2.27383,2.27383,2.27343,2.27343,1368228.0
2007-01-11 13:42:00,2.27336,2.27336,2.27302,2.27302,7781130.0
2007-01-11 13:43:00,2.27314,2.27361,2.27314,2.2734,2079352.0
2007-01-11 13:44:00,2.27326,2.27367,2.27326,2.27351,6079357.0
2007-01-11 13:45:00,2.27347,2.27347,2.27322,2.27322,18116432.0
2007-01-11 13:46:00,2.27331,2.27429,2.27331,2.27429,5413226.0
2007-01-11 13:47:00,2.27437,2.27485,2.27431,2.27442,3251869.0
2007-01-11 13:48:00,2.27448,2.27567,2.27448,2.2756,9420439.0
2007-01-11 13:49:00,2.27556,2.27593,2.27536,2.27536,13306803.0
2007-01-11 13:50:00,2.27552,2.27576,2.27552,2.27576,3562913.0
2007-01-11 13:51:00,2.27597,2.27749,2.27597,2.27749,10992078.0
2007-01-11 13:52:00,2.2776,2.27794,2.2776,2.27794,1248908.0
2007-01-11 13:53:00,2.27798,2.27877,2.27798,2.2782,1077990.0
2007-01-11 13:54:00,2.27848,2.27848,2.27767,2.27767,13740734.0
2007-01-11 13:55:00,2.27824,2.27885,2.27821,2.27885,2536819.0
2007-01-11 13:56:00,2.27809,2.28021,2.27809,2.27977,14090869.0
2007-01-11 13:57:00,2.27975,2.28021,2.27966,2.27966,15489796.0
2007-01-11 13:58:00,2.27955,2.28036,2.27955,2.28017,18670668.0
2007-01-11 13:59:00,2.28006,2.28044,2.27946,2.27946,14563407.0
2007-01-11 14:00:00,2.27955,2.28013,2.27955,2.28013,2951505.0
2007-01-11 14:01:00,2.28017,2.28065,2.28017,2.28065,2737756.0
2007-01-11 14:02:00,2.2809,2.28155,2.28067,2.28155,11657774.0
2007-01-11 14:03:00,2.28165,2.28212,2.28165,2.28212,9943178.0
2007-01-11 14:04:00,2.28222,2.28262,2.28222,2.28262,18411383.0
2007-01-11 14:05:00,2.28258,2.28324,2.28258,2.28324,23938447.0
2007-01-11 14:06:00,2.28325,2.28387,2.28325,2.28387,12599996.0
2007-01-11 14:07:00,2.28383,2.28444,2.28383,2.28444,1546337.0
2007-01-11 14:08:00,2.28465,2.28527,2.28465,2.28527,3635312.0
2007-01-11 14:09:00,2.28537,2.28595,2.28537,2.28595,3775784.0
2007-01-11 14:10:00,2.28608,2.28661,2.28608,2.28661,410457.0
2007-01-11 14:11:00,2.28673,2.28727,2.28673,2.28727,4885683.0
2007-01-11 14:12:00,2.28736,2.2878,2.28736,2.2878,2413564.0
2007-01-11 14:13:00,2.28786,2.28867,2.28786,2.28867,5663705.0
2007-01-11 14:14:00,2.28874,2.28908,2.28874,2.28908,8293265.0
2007-01-11 14:15:00,2.28917,2.28981,2.28917,2.28981,4518662.0
2007-01-11 14:16:00,2.28998,2.29066,2.28998,2.29066,6416927.0
2007-01-11 14:17:00,2.29067,2.29121,2.29067,2.29121,2085238.0
2007-01-11 14:18:00,2.29125,2.29171,2.29125,2.29171,11996017.0
2007-01-11 14:19:00,2.29185,2.29234,2.29185,2.29234,4121568.0
2007-01-11 14:20:00,2.29243,2.29302,2.29243,2.29302,5602732.0
2007-01-11 14:21:00,2.29308,2.2937,2.29308,2.29366,5390335.0
2007-01-11 14:22:00,2.29387,2.29494,2.29387,2.29443,1989088.0
2007-01-11 14:23:00,2.29398,2.29402,2.29346,2.29402,12545468.0
2007-01-11 14:24:00,2.29442,2.29443,2.29345,2.29345,5036406.0
2007-01-11 14:25:00,2.29336,2.29348,2.29326,2.29347,5394821.0
2007-01-11 14:26:00,2.29408,2.2942,2.29375,2.29406,3164725.0
2007-01-11 14:27:00,2.29386,2.2939,2.29315,2.29315,1545881.0
2007-01-11 14:28:00,2.29322,2.29322,2.29246,2.29246,1240853.0
2007-01-11 14:29:00,2.29259,2.29311,2.29259,2.29268,1386766.0
2007-01-11 14:30:00,2.29268,2.29268,2.29243,2.29243,1260683.0
2007-01-11 14:31:00,2.2925,2.29258,2.29229,2.29229,7535197.0
2007-01-11 14:32:00,2.29229,2.29279,2.29229,2.29229,4596277.0
2007-01-11 14:33:00,2.29252,2.29282,2.29252,2.29282,1161905.0
2007-01-11 14:34:00,2.29294,2.29334,2.29258,2.29294,7894790.0
2007-01-11 14:35:00,2.29294,2.29304,2.29245,2.29279,6005883.0
2007-01-11 14:36:00,2.29322,2.29434,2.29322,2.29434,8988941.0
2007-01-11 14:37:00,2.29436,2.29436,2.29297,2.29297,7300238.0
2007-01-11 14:38:00,2.29299,2.29318,2.29274,2.29318,1265535.0
2007-01-11 14:39:00,2.29326,2.29355,2.29326,2.2933,1296659.0
2007-01-11 14:40:00,2.29334,2.29346,2.29313,2.29346,11410661.0
2007-01-11 14:41:00,2.29344,2.2938,2.29343,2.29355,16068696.0
2007-01-11 14:42:00,2.29367,2.29367,2.29311,2.29311,7969908.0
2007-01-11 14:43:00,2.29325,2.29405,2.29325,2.29405,10318032.0
2007-01-11 14:44:00,2.29392,2.29392,2.29368,2.29375,16435941.0
2007-01-11 14:45:00,2.29377,2.29377,2.29318,2.29354,1229756.0
2007-01-11 14:46:00,2.29376,2.29393,2.29361,2.29377,7005763.0
2007-01-11 14:47:00,2.29399,2.29399,2.29328,2.29373,16316737.0
2007-01-11 14:48:00,2.29351,2.29377,2.29351,2.29377,407758.0
2007-01-11 14:49:00,2.29383,2.29437,2.29383,2.29436,3645372.0
2007-01-11 14:50:00,2.29451,2.29501,2.29451,2.29501,2401510.0
2007-01-11 14:51:00,2.29365,2.29697,2.29365,2.29697,892184.0
2007-01-11 14:52:00,2.29728,2.2974,2.29646,2.29677,6552388.0
2007-01-11 14:53:00,2.29687,2.29702,2.29664,2.29664,6384398.0
2007-01-11 14:54:00,2.29677,2.29751,2.29677,2.29691,5460368.0
2007-01-11 14:55:00,2.29732,2.29732,2.2965,2.2965,4233267.0
2007-01-11 14:56:00,2.29669,2.29715,2.29669,2.29715,21565617.0
2007-01-11 14:57:00,2.29691,2.29712,2.29657,2.29705,3867469.0
2007-01-11 14:58:00,2.29671,2.29712,2.29671,2.29681,5694745.0
2007-01-11 14:59:00,2.29681,2.29776,2.29681,2.29709,225285.0
2007-01-11 15:00:00,2.29756,2.29819,2.29756,2.29819,6542167.0
2007-01-11 15:01:00,2.29844,2.29844,2.29772,2.29782,5523032.0
2007-01-11 15:02:00,2.29806,2.29806,2.29763,2.29769,5311586.0
2007-01-11 15:03:00,2.29754,2.29754,2.29723,2.29723,3642251.0
2007-01-11 15:04:00,2.29726,2.29796,2.29726,2.29796,2913215.0
2007-01-11 15:05:00,2.2976,2.2976,2.29714,2.29739,6471465.0
2007-01-11 15:06:00,2.29709,2.29769,2.29709,2.29769,13983756.0
2007-01-11 15:07:00,2.29784,2.29846,2.29784,2.29826,25832523.0
2007-01-11 15:08:00,2.29795,2.29802,2.29752,2.29774,1141358.0
2007-01-11 15:09:00,2.29758,2.29763,2.29715,2.29715,2933668.0
2007-01-11 15:10:00,2.29715,2.29736,2.29709,2.29735,2596013.0
2007-01-11 15:11:00,2.29727,2.29748,2.29721,2.29729,5666753.0
2007-01-11 15:12:00,2.29758,2.29837,2.29758,2.29837,11349970.0
2007-01-11 15:13:00,2.29836,2.29836,2.29795,2.29826,2274924.0
2007-01-11 15:14:00,2.29808,2.29846,2.29808,2.29825,8212862.0
2007-01-11 15:15:00,2.29814,2.29841,2.2979,2.29809,2732250.0
2007-01-11 15:16:00,2.29838,2.29847,2.29817,2.29817,3103582.0
2007-01-11 15:17:00,2.29824,2.29824,2.29807,2.29808,3212911.0
2007-01-11 15:18:00,2.29816,2.29823,2.29807,2.29807,2731009.0
2007-01-11 15:19:00,2.29796,2.29796,2.29772,2.29772,3356727.0
2007-01-11 15:20:00,2.29787,2.29801,2.29758,2.29789,5225464.0
2007-01-11 15:21:00,2.29783,2.29783,2.29761,2.2977,10965263.0
2007-01-11 15:22:00,2.29774,2.29804,2.29759,2.29804,16328178.0
2007-01-11 15:23:00,2.29821,2.2985,2.2981,2.2985,13608940.0
2007-01-11 15:24:00,2.29879,2.29928,2.29879,2.29903,7996280.0
2007-01-11 15:25:00,2.299,2.29985,2.299,2.29916,1814698.0
2007-01-11 15:26:00,2.29923,2.29932,2.29911,2.29932,2893949.0
2007-01-11 15:27:00,2.2992,2.29963,2.2992,2.29938,7408282.0
2007-01-11 15:28:00,2.29962,2.29962,2.29909,2.29946,2034865.0
2007-01-11 15:29:00,2.29959,2.29959,2.29939,2.29946,1876946.0
2007-01-11 15:30:00,2.29938,2.29938,2.29895,2.29895,3738366.0
2007-01-11 15:31:00,2.29892,2.29952,2.29892,2.29923,190975.0
2007-01-11 15:32:00,2.29942,2.30006,2.29939,2.29939,3077666.0
2007-01-11 15:33:00,2.29978,2.30001,2.29978,2.29992,9962676.0
2007-01-11 15:34:00,2.29962,2.30029,2.29946,2.30029,6247610.0
2007-01-11 15:35:00,2.30032,2.3006,2.30032,2.30033,1063795.0
2007-01-11 15:36:00,2.30016,2.30016,2.29899,2.29899,13502413.0
2007-01-11 15:37:00,2.29917,2.29941,2.29885,2.29911,566491.0
2007-01-11 15:38:00,2.299,2.299,2.29805,2.29805,5700863.0
2007-01-11 15:39:00,2.29771,2.29818,2.29739,2.29817,19268984.0
2007-01-11 15:40:00,2.298,2.29808,2.29728,2.29728,2678050.0
2007-01-11 15:41:00,2.29731,2.29733,2.29648,2.29729,3838866.0
2007-01-11 15:42:00,2.29675,2.29715,2.29668,2.29715,5281745.0
2007-01-11 15:43:00,2.29706,2.29724,2.29667,2.29692,2080603.0
2007-01-11 15:44:00,2.29708,2.29708,2.29631,2.29631,4469192.0
2007-01-11 15:45:00,2.29636,2.29636,2.29556,2.29565,17631186.0
2007-01-11 15:46:00,2.29568,2.29593,2.29553,2.29553,5645069.0
2007-01-11 15:47:00,2.2953,2.29602,2.2953,2.29602,2197671.0
2007-01-11 15:48:00,2.29617,2.29695,2.29612,2.29672,18159779.0
2007-01-11 15:49:00,2.29648,2.29712,2.29635,2.29701,10985042.0
2007-01-11 15:50:00,2.29703,2.29723,2.29703,2.29719,6088877.0
2007-01-11 15:51:00,2.29686,2.29686,2.29567,2.29643,10786495.0
2007-01-11 15:52:00,2.2958,2.29587,2.29548,2.29587,3182819.0
2007-01-11 15:53:00,2.29631,2.29718,2.29631,2.29709,3241019.0
2007-01-11 15:54:00,2.29711,2.29748,2.29694,2.29713,4179985.0
2007-01-11 15:55:00,2.29721,2.29721,2.29638,2.29645,1129258.0
2007-01-11 15:56:00,2.2965,2.2965,2.29569,2.29592,3004783.0
2007-01-11 15:57:00,2.29627,2.29677,2.29627,2.29677,1110396.0
2007-01-11 15:58:00,2.29714,2.29744,2.29697,2.29697,11907572.0
2007-01-11 15:59:00,2.29674,2.29702,2.29635,2.29642,3653220.0
2007-01-11 16:00:00,2.29638,2.29652,2.29612,2.29636,3221076.0
2007-01-11 16:01:00,2.29646,2.29676,2.29604,2.29665,638647.0
2007-01-11 16:02:00,2.29628,2.2972,2.29628,2.2972,6781045.0
2007-01-11 16:03:00,2.2969,2.2971,2.29689,2.29689,2227457.0
2007-01-11 16:04:00,2.29694,2.29694,2.2967,2.2967,7259145.0
2007-01-11 16:05:00,2.29648,2.29705,2.29648,2.29705,1352778.0
2007-01-11 16:06:00,2.29707,2.29707,2.29674,2.29674,8062907.0
2007-01-11 16:07:00,2.29683,2.29705,2.29683,2.29688,5275767.0
2007-01-11 16:08:00,2.29694,2.29694,2.29641,2.29641,17747544.0
2007-01-11 16:09:00,2.29624,2.29656,2.29624,2.2965,1960995.0
2007-01-11 16:10:00,2.29609,2.29641,2.29609,2.29639,2212868.0
2007-01-11 16:11:00,2.29599,2.29651,2.29546,2.29546,4762947.0
2007-01-11 16:12:00,2.29558,2.29617,2.29558,2.2959,1875672.0
2007-01-11 16:13:00,2.29557,2.29576,2.29547,2.29552,24703624.0
2007-01-11 16:14:00,2.29557,2.29581,2.29545,2.29581,2816203.0
2007-01-11 16:15:00,2.29579,2.29583,2.29515,2.29515,18989520.0
2007-01-11 16:16:00,2.29525,2.29525,2.29486,2.29498,876324.0
2007-01-11 16:17:00,2.29439,2.29461,2.29417,2.29425,2871453.0
2007-01-11 16:18:00,2.29427,2.29427,2.29361,2.29369,7172504.0
2007-01-11 16:19:00,2.29413,2.29413,2.29362,2.29362,31669332.0
2007-01-11 16:20:00,2.29378,2.29378,2.29298,2.29298,12825837.0
2007-01-11 16:21:00,2.29293,2.29301,2.29232,2.29301,4089832.0
2007-01-11 16:22:00,2.29265,2.29316,2.29246,2.29316,7306636.0
2007-01-11 16:23:00,2.29304,2.29304,2.29239,2.29255,5861035.0
2007-01-11 16:24:00,2.29254,2.29254,2.2916,2.29187,3308197.0
2007-01-11 16:25:00,2.29183,2.29201,2.29144,2.29144,6643021.0
2007-01-11 16:26:00,2.29113,2.29157,2.29113,2.2914,7843659.0
2007-01-11 16:27:00,2.2914,2.2914,2.29095,2.29133,6891270.0
2007-01-11 16:28:00,2.29138,2.29138,2.29106,2.29106,7185289.0
2007-01-11 16:29:00,2.29123,2.29165,2.29123,2.29155,7744546.0
2007-01-11 16:30:00,2.29171,2.29196,2.29162,2.29162,8078780.0
2007-01-11 16:31:00,2.29166,2.29195,2.29166,2.29195,4859305.0
2007-01-11 16:32:00,2.29188,2.2919,2.29171,2.29188,5920231.0
2007-01-11 16:33:00,2.29147,2.29206,2.29147,2.29188,3742851.0
2007-01-11 16:34:00,2.2918,2.29204,2.29156,2.29156,3354879.0
2007-01-11 16:35:00,2.29161,2.29161,2.29122,2.29133,17550383.0
2007-01-11 16:36:00,2.2912,2.2912,2.29064,2.29064,6815084.0
2007-01-11 16:37:00,2.29067,2.29118,2.29066,2.29066,771796.0
2007-01-11 16:38:00,2.29088,2.29115,2.29088,2.29098,1468494.0
2007-01-11 16:39:00,2.29074,2.29086,2.29065,2.29086,2980755.0
2007-01-11 16:40:00,2.29089,2.29128,2.29087,2.29126,3187381.0
2007-01-11 16:41:00,2.29126,2.29153,2.29126,2.29136,3097676.0
2007-01-11 16:42:00,2.29126,2.29128,2.29082,2.29092,2114216.0
2007-01-11 16:43:00,2.29085,2.29086,2.29061,2.29081,2274976.0
2007-01-11 16:44:00,2.29064,2.29088,2.29055,2.29079,961649.0
2007-01-11 16:45:00,2.29076,2.29076,2.29045,2.29045,2600062.0
2007-01-11 16:46:00,2.29045,2.29045,2.2898,2.2899,18031448.0
2007-01-11 16:47:00,2.28981,2.28981,2.28899,2.28928,1325246.0
2007-01-11 16:48:00,2.28905,2.28914,2.28855,2.28866,4145453.0
2007-01-11 16:49:00,2.28838,2.28846,2.28813,2.28813,2219474.0
2007-01-11 16:50:00,2.28827,2.28886,2.28827,2.28886,523958.0
2007-01-11 16:51:00,2.28867,2.28908,2.28862,2.28908,1856651.0
2007-01-11 16:52:00,2.28951,2.28951,2.28902,2.28908,8346718.0
2007-01-11 16:53:00,2.28903,2.28964,2.28903,2.28964,3208917.0
2007-01-11 16:54:00,2.28965,2.28965,2.28926,2.28926,9394614.0
2007-01-11 16:55:00,2.28923,2.28923,2.28863,2.28863,3576602.0
2007-01-11 16:56:00,2.28861,2.28861,2.28772,2.2881,12660679.0
2007-01-11 16:57:00,2.28797,2.28797,2.28759,2.28795,13726547.0
2007-01-11 16:58:00,2.28795,2.28833,2.28788,2.28788,6004945.0
2007-01-11 16:59:00,2.28819,2.28819,2.28723,2.28723,8050420.0
2007-01-11 17:00:00,2.28736,2.28736,2.28682,2.28682,2332169.0
2007-01-11 17:01:00,2.28693,2.28755,2.28693,2.28737,1063246.0
2007-01-11 17:02:00,2.28705,2.28726,2.28705,2.28713,5877767.0
2007-01-11 17:03:00,2.28747,2.28747,2.28695,2.28704,7146547.0
2007-01-11 17:04:00,2.28687,2.28687,2.28609,2.2863,15065717.0
2007-01-11 17:05:00,2.28628,2.28628,2.28548,2.28591,4478520.0
2007-01-11 17:06:00,2.28582,2.28661,2.28582,2.28661,4616440.0
2007-01-11 17:07:00,2.28642,2.28642,2.28593,2.28597,2031958.0
2007-01-11 17:08:00,2.28613,2.28628,2.28599,2.28628,11151384.0
2007-01-11 17:09:00,2.28642,2.28652,2.28625,2.28652,9741535.0
2007-01-11 17:10:00,2.28625,2.28625,2.28571,2.28571,4119306.0
2007-01-11 17:11:00,2.28605,2.28605,2.28564,2.2857,11912123.0
2007-01-11 17:12:00,2.28546,2.28583,2.28546,2.28553,7771585.0
2007-01-11 17:13:00,2.28522,2.2854,2.28493,2.28502,1070870.0
2007-01-11 17:14:00,2.28469,2.28469,2.2843,2.28441,1798750.0
2007-01-11 17:15:00,2.28406,2.28406,2.28305,2.28316,5009609.0
2007-01-11 17:16:00,2.28294,2.28366,2.28294,2.2836,10166506.0
2007-01-11 17:17:00,2.28372,2.28419,2.2835,2.28388,3028345.0
2007-01-11 17:18:00,2.2839,2.28439,2.2839,2.28439,16798775.0
2007-01-11 17:19:00,2.28409,2.28433,2.2839,2.28407,8143752.0
2007-01-11 17:20:00,2.28414,2.28414,2.2836,2.2836,3867375.0
2007-01-11 17:21:00,2.28369,2.2839,2.28349,2.28349,3565044.0
2007-01-11 17:22:00,2.28352,2.28386,2.28287,2.28287,11889618.0
2007-01-11 17:23:00,2.28307,2.28349,2.28288,2.28337,26297208.0
2007-01-11 17:24:00,2.2831,2.2831,2.28257,2.28257,769822.0
2007-01-11 17:25:00,2.28282,2.28294,2.2826,2.28278,11774865.0
2007-01-11 17:26:00,2.28266,2.28274,2.28261,2.28274,7810155.0
2007-01-11 17:27:00,2.28277,2.28287,2.28256,2.28287,5052626.0
2007-01-11 17:28:00,2.28289,2.28322,2.28266,2.28322,1183906.0
2007-01-11 17:29:00,2.28363,2.28381,2.28349,2.28349,458783.0
2007-01-11 17:30:00,2.28356,2.28356,2.28251,2.28251,13828964.0
2007-01-11 17:31:00,2.28245,2.28343,2.28245,2.28343,6889772.0
2007-01-11 17:32:00,2.2835,2.28394,2.28324,2.28394,4997989.0
2007-01-11 17:33:00,2.28406,2.28428,2.28385,2.28388,3104786.0
2007-01-11 17:34:00,2.28424,2.28424,2.28218,2.28386,3884013.0
2007-01-11 17:35:00,2.2837,2.2837,2.28269,2.28316,2659251.0
2007-01-11 17:36:00,2.28295,2.28361,2.28295,2.28329,3328978.0
2007-01-11 17:37:00,2.28373,2.28394,2.28372,2.28385,3002908.0
2007-01-11 17:38:00,2.28402,2.2841,2.28356,2.2841,7807639.0
2007-01-11 17:39:00,2.28413,2.28422,2.2839,2.28422,9762218.0
2007-01-11 17:40:00,2.28411,2.28424,2.28402,2.28413,11753544.0
2007-01-11 17:41:00,2.28396,2.28414,2.28394,2.28414,10290492.0
2007-01-11 17:42:00,2.28409,2.28449,2.28389,2.2841,22880162.0
2007-01-11 17:43:00,2.28422,2.28423,2.28394,2.28394,22025016.0
2007-01-11 17:44:00,2.28399,2.28422,2.28399,2.28405,25013138.0
2007-01-11 17:45:00,2.28449,2.28473,2.28449,2.28473,4716318.0
2007-01-11 17:46:00,2.28469,2.28469,2.28417,2.28417,8355217.0
2007-01-11 17:47:00,2.28428,2.28433,2.28399,2.28433,5854871.0
2007-01-11 17:48:00,2.28402,2.28424,2.28395,2.28405,5808500.0
2007-01-11 17:49:00,2.28415,2.28429,2.28388,2.28402,1925223.0
2007-01-11 17:50:00,2.28382,2.28382,2.28357,2.28357,9099926.0
2007-01-11 17:51:00,2.28363,2.28399,2.28351,2.28382,10924156.0
2007-01-11 17:52:00,2.28371,2.28423,2.28371,2.28423,3011632.0
2007-01-11 17:53:00,2.28462,2.28513,2.28462,2.28474,1806905.0
2007-01-11 17:54:00,2.28487,2.28487,2.2844,2.28471,24802637.0
2007-01-11 17:55:00,2.2848,2.28525,2.28478,2.28525,8354643.0
2007-01-11 17:56:00,2.28539,2.28539,2.28513,2.28525,11553912.0
2007-01-11 17:57:00,2.28535,2.2859,2.28535,2.2859,9559697.0
2007-01-11 17:58:00,2.28594,2.28594,2.28524,2.28561,13169584.0
2007-01-11 17:59:00,2.28606,2.28625,2.28582,2.28594,15329121.0
2007-01-11 18:00:00,2.28579,2.28579,2.28532,2.28532,2679684.0
2007-01-11 18:01:00,2.28531,2.28569,2.28531,2.28569,14143991.0
2007-01-11 18:02:00,2.28552,2.28574,2.28552,2.28574,1334391.0
2007-01-11 18:03:00,2.28557,2.28569,2.2852,2.2852,10960923.0
2007-01-11 18:04:00,2.28532,2.28541,2.28488,2.28528,5621641.0
2007-01-11 18:05:00,2.28528,2.28559,2.28515,2.28536,4900614.0
2007-01-11 18:06:00,2.28524,2.28562,2.2848,2.28533,4731774.0
2007-01-11 18:07:00,2.28527,2.28555,2.28509,2.28522,1313534.0
2007-01-11 18:08:00,2.28503,2.28503,2.28433,2.28433,4499968.0
2007-01-11 18:09:00,2.2843,2.28471,2.2843,2.2847,3622361.0
2007-01-11 18:10:00,2.28487,2.28487,2.28428,2.2844,8821853.0
2007-01-11 18:11:00,2.28457,2.28478,2.28451,2.28451,4272900.0
2007-01-11 18:12:00,2.28454,2.28469,2.28454,2.28469,20372218.0
2007-01-11 18:13:00,2.28488,2.28576,2.28488,2.28576,2309957.0
2007-01-11 18:14:00,2.28564,2.28564,2.28536,2.2854,5102079.0
2007-01-11 18:15:00,2.28537,2.28559,2.28532,2.28532,8532439.0
2007-01-11 18:16:00,2.2851,2.2851,2.28484,2.285,11998764.0
2007-01-11 18:17:00,2.28505,2.28505,2.28435,2.28435,1120219.0
2007-01-11 18:18:00,2.2845,2.28527,2.28424,2.28527,18513946.0
2007-01-11 18:19:00,2.28516,2.28549,2.28516,2.28527,2732496.0
2007-01-11 18:20:00,2.28528,2.28528,2.28511,2.28511,994061.0
2007-01-11 18:21:00,2.28507,2.28507,2.28486,2.28486,8861579.0
2007-01-11 18:22:00,2.28484,2.28484,2.28437,2.28437,2303095.0
2007-01-11 18:23:00,2.28457,2.28486,2.28457,2.28486,2400530.0
2007-01-11 18:24:00,2.28462,2.28497,2.28462,2.28481,4017979.0
2007-01-11 18:25:00,2.28452,2.28483,2.28452,2.2846,17121395.0
2007-01-11 18:26:00,2.28484,2.28495,2.28481,2.28481,12085961.0
2007-01-11 18:27:00,2.28484,2.28495,2.28475,2.28475,1342902.0
2007-01-11 18:28:00,2.28462,2.2851,2.28462,2.2851,1555252.0
2007-01-11 18:29:00,2.28493,2.28493,2.28471,2.28477,8029386.0
2007-01-11 18:30:00,2.28478,2.28494,2.2846,2.28469,10318270.0
2007-01-11 18:31:00,2.28484,2.2849,2.28462,2.28477,3747252.0
2007-01-11 18:32:00,2.28496,2.28507,2.28491,2.28503,3171570.0
2007-01-11 18:33:00,2.28475,2.28523,2.28475,2.28515,7365490.0
2007-01-11 18:34:00,2.28527,2.28604,2.28527,2.28581,14020666.0
2007-01-11 18:35:00,2.2857,2.28575,2.2856,2.28574,3045714.0
2007-01-11 18:36:00,2.28576,2.28617,2.28542,2.28542,2207026.0
2007-01-11 18:37:00,2.2859,2.2859,2.28527,2.28547,6155328.0
2007-01-11 18:38:00,2.28563,2.28575,2.2856,2.28575,18867358.0
2007-01-11 18:39:00,2.28581,2.28649,2.28581,2.28647,3369097.0
2007-01-11 18:40:00,2.28583,2.28583,2.28561,2.28561,433010.0
2007-01-11 18:41:00,2.28564,2.28589,2.28564,2.28589,928151.0
2007-01-11 18:42:00,2.28581,2.28581,2.28537,2.28561,1642580.0
2007-01-11 18:43:00,2.28545,2.28545,2.28533,2.28542,8200242.0
2007-01-11 18:44:00,2.28547,2.28556,2.28532,2.28537,2052533.0
2007-01-11 18:45:00,2.28537,2.28607,2.28537,2.28607,1549135.0
2007-01-11 18:46:00,2.28592,2.28605,2.28576,2.28592,5522312.0
2007-01-11 18:47:00,2.28602,2.28609,2.28587,2.28604,16430127.0
2007-01-11 18:48:00,2.28601,2.28623,2.28595,2.28623,18383146.0
2007-01-11 18:49:00,2.28624,2.28624,2.28598,2.28598,580893.0
2007-01-11 18:50:00,2.286,2.28607,2.28555,2.28607,865661.0
2007-01-11 18:51:00,2.2859,2.28591,2.28572,2.28575,4510655.0
2007-01-11 18:52:00,2.28551,2.28597,2.28551,2.28553,2900812.0
2007-01-11 18:53:00,2.28543,2.28603,2.28543,2.28581,12608708.0
2007-01-11 18:54:00,2.28583,2.28625,2.28581,2.28581,2770094.0
2007-01-11 18:55:00,2.28605,2.2861,2.28605,2.28607,5164131.0
2007-01-11 18:56:00,2.28606,2.28606,2.28588,2.28588,5050280.0
2007-01-11 18:57:00,2.28591,2.28593,2.28584,2.28584,13524752.0
2007-01-11 18:58:00,2.28572,2.28646,2.28451,2.28646,1196539.0
2007-01-11 18:59:00,2.28637,2.28637,2.28562,2.28569,5225477.0
2007-01-11 19:00:00,2.28587,2.28601,2.28559,2.28559,4218820.0
2007-01-11 19:01:00,2.2858,2.28597,2.28578,2.28597,3689241.0
2007-01-11 19:02:00,2.2861,2.28632,2.2861,2.28632,5423070.0
2007-01-11 19:03:00,2.28615,2.28628,2.28615,2.28628,5887230.0
2007-01-11 19:04:00,2.2862,2.28644,2.2862,2.28629,3996902.0
2007-01-11 19:05:00,2.2863,2.28632,2.28582,2.28582,19927757.0
2007-01-11 19:06:00,2.2863,2.28657,2.28624,2.28624,4462849.0
2007-01-11 19:07:00,2.28613,2.28656,2.28613,2.2865,3974738.0
2007-01-11 19:08:00,2.28663,2.28663,2.28634,2.28646,4582033.0
2007-01-11 19:09:00,2.28636,2.28658,2.28636,2.28658,19743522.0
2007-01-11 19:10:00,2.28643,2.28648,2.28623,2.28637,22043750.0
2007-01-11 19:11:00,2.28634,2.28647,2.28634,2.28644,7474829.0
2007-01-11 19:12:00,2.28651,2.28662,2.28643,2.28662,256082.0
2007-01-11 19:13:00,2.28636,2.28636,2.28602,2.28605,1436739.0
2007-01-11 19:14:00,2.28619,2.28629,2.28588,2.28593,3501692.0
2007-01-11 19:15:00,2.28597,2.28636,2.28597,2.28636,1491041.0
2007-01-11 19:16:00,2.28645,2.28679,2.28645,2.28675,3888056.0
2007-01-11 19:17:00,2.28646,2.28646,2.28592,2.28592,255737.0
2007-01-11 19:18:00,2.28618,2.28649,2.28614,2.28618,8338861.0
2007-01-11 19:19:00,2.28633,2.28646,2.28618,2.28618,4344636.0
2007-01-11 19:20:00,2.28623,2.28639,2.28623,2.28637,20439295.0
2007-01-11 19:21:00,2.2864,2.2864,2.2861,2.2861,840836.0
2007-01-11 19:22:00,2.28641,2.28641,2.28602,2.28628,1280258.0
2007-01-11 19:23:00,2.2868,2.28692,2.28677,2.28688,3128746.0
2007-01-11 19:24:00,2.28693,2.28693,2.2867,2.28682,9806076.0
2007-01-11 19:25:00,2.28626,2.28626,2.28609,2.28609,574727.0
2007-01-11 19:26:00,2.2861,2.28656,2.2861,2.28656,474166.0
2007-01-11 19:27:00,2.28638,2.28647,2.28628,2.28628,5194785.0
2007-01-11 19:28:00,2.28484,2.28637,2.28484,2.28626,3322796.0
2007-01-11 19:29:00,2.28616,2.28636,2.28589,2.28615,7243490.0
2007-01-11 19:30:00,2.28639,2.28639,2.28609,2.28617,3340041.0
2007-01-11 19:31:00,2.28616,2.28643,2.28616,2.28643,2291300.0
2007-01-11 19:32:00,2.28638,2.28661,2.28628,2.28661,8077936.0
2007-01-11 19:33:00,2.28687,2.28687,2.28673,2.28673,1807156.0
2007-01-11 19:34:00,2.28675,2.28675,2.28642,2.28675,5305046.0
2007-01-11 19:35:00,2.28679,2.28679,2.28645,2.28656,1682728.0
2007-01-11 19:36:00,2.28654,2.28667,2.28624,2.28624,1780362.0
2007-01-11 19:37:00,2.28677,2.28707,2.28677,2.28707,4489903.0
2007-01-11 19:38:00,2.28699,2.28699,2.28627,2.28627,9221076.0
2007-01-11 19:39:00,2.28644,2.28644,2.2863,2.28633,1159038.0
2007-01-11 19:40:00,2.28621,2.28651,2.28621,2.28643,3741704.0
2007-01-11 19:41:00,2.28643,2.28643,2.28615,2.28621,2996402.0
2007-01-11 19:42:00,2.28661,2.28661,2.28629,2.28629,335872.0
2007-01-11 19:43:00,2.28632,2.28632,2.28616,2.28631,6524122.0
2007-01-11 19:44:00,2.28686,2.28699,2.28675,2.28675,1244195.0
2007-01-11 19:45:00,2.2863,2.28647,2.28624,2.28624,2124469.0
2007-01-11 19:46:00,2.28624,2.28663,2.28624,2.28663,1086558.0
2007-01-11 19:47:00,2.28675,2.28684,2.28647,2.28647,2942694.0
2007-01-11 19:48:00,2.28676,2.2869,2.28667,2.28674,14400921.0
2007-01-11 19:49:00,2.2869,2.2869,2.28654,2.28654,5790173.0
2007-01-11 19:50:00,2.28649,2.28666,2.28649,2.28666,128428.0
2007-01-11 19:51:00,2.28653,2.28687,2.28653,2.28687,1498727.0
2007-01-11 19:52:00,2.287,2.287,2.28665,2.28672,1803141.0
2007-01-11 19:53:00,2.28675,2.28713,2.28675,2.28701,3004815.0
2007-01-11 19:54:00,2.2868,2.28688,2.28678,2.28678,1151161.0
2007-01-11 19:55:00,2.28691,2.28718,2.28685,2.28718,8970469.0
2007-01-11 19:56:00,2.28709,2.28745,2.28709,2.28736,1172914.0
2007-01-11 19:57:00,2.28715,2.28733,2.28715,2.28733,1749312.0
2007-01-11 19:58:00,2.28727,2.2874,2.28713,2.28728,5922067.0
2007-01-11 19:59:00,2.28742,2.28787,2.28728,2.28787,6138689.0
2007-01-11 20:00:00,2.28747,2.28774,2.28747,2.28774,2154130.0
2007-01-11 20:01:00,2.28762,2.28816,2.28762,2.28784,1202851.0
2007-01-11 20:02:00,2.2881,2.28841,2.2881,2.28841,18146901.0
2007-01-11 20:03:00,2.28828,2.28851,2.28828,2.28851,4762728.0
2007-01-11 20:04:00,2.28869,2.28869,2.28821,2.28832,2786991.0
2007-01-11 20:05:00,2.28836,2.28869,2.28836,2.28869,1528111.0
2007-01-11 20:06:00,2.2886,2.2886,2.28814,2.28814,5118564.0
2007-01-11 20:07:00,2.28814,2.28838,2.28814,2.28838,457096.0
2007-01-11 20:08:00,2.28836,2.28836,2.28793,2.28829,3199449.0
2007-01-11 20:09:00,2.28829,2.28829,2.28748,2.28765,3347446.0
2007-01-11 20:10:00,2.28775,2.28785,2.28764,2.28764,6722702.0
2007-01-11 20:11:00,2.28767,2.28813,2.28767,2.28813,8016691.0
2007-01-11 20:12:00,2.28803,2.28827,2.28803,2.28807,1966062.0
2007-01-11 20:13:00,2.28788,2.288,2.28788,2.288,122658.0
2007-01-11 20:14:00,2.28811,2.28811,2.28792,2.28807,2698904.0
2007-01-11 20:15:00,2.28815,2.28843,2.28815,2.28843,2681657.0
2007-01-11 20:16:00,2.28841,2.28841,2.28819,2.28819,1402950.0
2007-01-11 20:17:00,2.28819,2.28852,2.28819,2.28852,1331050.0
2007-01-11 20:18:00,2.28858,2.28863,2.2884,2.28847,12189030.0
2007-01-11 20:19:00,2.28882,2.28882,2.28824,2.28824,7758511.0
2007-01-11 20:20:00,2.28837,2.28857,2.28837,2.28846,2336995.0
2007-01-11 20:21:00,2.28831,2.28831,2.28804,2.28809,8154752.0
2007-01-11 20:22:00,2.28788,2.28791,2.28763,2.28763,1364375.0
2007-01-11 20:23:00,2.28763,2.28763,2.28734,2.28758,10569120.0
2007-01-11 20:24:00,2.2876,2.2876,2.2869,2.28748,2823272.0
2007-01-11 20:25:00,2.28741,2.28802,2.28741,2.28802,4167070.0
2007-01-11 20:26:00,2.2878,2.2879,2.28774,2.28776,3806914.0
2007-01-11 20:27:00,2.28783,2.28815,2.28765,2.28765,3150288.0
2007-01-11 20:28:00,2.28808,2.28826,2.28804,2.2881,10364530.0
2007-01-11 20:29:00,2.28815,2.28832,2.28808,2.28819,13616379.0
2007-01-11 20:30:00,2.28807,2.28807,2.28774,2.28774,14645684.0
2007-01-11 20:31:00,2.2878,2.2878,2.2876,2.28763,1760802.0
2007-01-11 20:32:00,2.28768,2.28778,2.28758,2.28769,10284827.0
2007-01-11 20:33:00,2.2878,2.28804,2.28746,2.28781,5081034.0
2007-01-11 20:34:00,2.28781,2.28781,2.28736,2.28736,925988.0
2007-01-11 20:35:00,2.2876,2.2876,2.28683,2.28683,2442077.0
2007-01-11 20:36:00,2.28699,2.28726,2.28699,2.28726,2920206.0
2007-01-11 20:37:00,2.28729,2.28729,2.28704,2.28714,942104.0
2007-01-11 20:38:00,2.28717,2.2876,2.28717,2.2874,600269.0
2007-01-11 20:39:00,2.28751,2.28751,2.2871,2.28724,4722111.0
2007-01-11 20:40:00,2.28718,2.28718,2.28627,2.28627,1551066.0
2007-01-11 20:41:00,2.28663,2.2869,2.28663,2.28667,8697118.0
2007-01-11 20:42:00,2.28665,2.28666,2.28637,2.28637,2776733.0
2007-01-11 20:43:00,2.28653,2.28678,2.28653,2.28663,17194561.0
2007-01-11 20:44:00,2.28656,2.28671,2.2864,2.2864,9544725.0
2007-01-11 20:45:00,2.2864,2.2864,2.28582,2.28618,2829149.0
2007-01-11 20:46:00,2.28603,2.28647,2.28603,2.28647,8069196.0
2007-01-11 20:47:00,2.28659,2.2878,2.28659,2.2878,14773592.0
2007-01-11 20:48:00,2.28795,2.28818,2.28795,2.28818,866955.0
2007-01-11 20:49:00,2.28833,2.28833,2.28784,2.28784,889971.0
2007-01-11 20:50:00,2.28767,2.28797,2.28767,2.28785,1233811.0
2007-01-11 20:51:00,2.28764,2.28764,2.28738,2.28759,13359351.0
2007-01-11 20:52:00,2.28762,2.28765,2.28719,2.28765,5915268.0
2007-01-11 20:53:00,2.28753,2.28753,2.28742,2.28742,2455619.0
2007-01-11 20:54:00,2.28722,2.28752,2.28722,2.28738,2527980.0
2007-01-11 20:55:00,2.28746,2.28765,2.28746,2.28754,1039692.0
2007-01-11 20:56:00,2.28753,2.28774,2.28753,2.28763,22740331.0
2007-01-11 20:57:00,2.2874,2.28755,2.28738,2.28746,6980907.0
2007-01-11 20:58:00,2.28771,2.28785,2.28758,2.28758,4095024.0
2007-01-11 20:59:00,2.2878,2.28794,2.28761,2.28794,11807861.0
2007-01-11 21:00:00,2.28782,2.28811,2.28782,2.28811,1762509.0
2007-01-11 21:01:00,2.28781,2.28782,2.28758,2.28758,1860289.0
2007-01-11 21:02:00,2.28746,2.28782,2.2873,2.28764,1317811.0
2007-01-11 21:03:00,2.28754,2.28754,2.28674,2.28719,5292668.0
2007-01-11 21:04:00,2.28698,2.28717,2.28672,2.28717,1535931.0
2007-01-11 21:05:00,2.28682,2.28722,2.28682,2.28698,1693467.0
2007-01-11 21:06:00,2.28695,2.28707,2.28675,2.28679,6194569.0
2007-01-11 21:07:00,2.28692,2.28725,2.28692,2.28718,8245078.0
2007-01-11 21:08:00,2.2869,2.2869,2.28662,2.28687,13896256.0
2007-01-11 21:09:00,2.28697,2.28734,2.28697,2.28726,6682097.0
2007-01-11 21:10:00,2.28726,2.28775,2.28726,2.28775,7128299.0
2007-01-11 21:11:00,2.28794,2.28802,2.28783,2.28783,2750022.0
2007-01-11 21:12:00,2.28777,2.28777,2.28679,2.28746,1732288.0
2007-01-11 21:13:00,2.28746,2.28746,2.28726,2.28726,1589672.0
2007-01-11 21:14:00,2.28726,2.28731,2.28709,2.28709,845412.0
2007-01-11 21:15:00,2.28711,2.28711,2.28684,2.28684,1827038.0
2007-01-11 21:16:00,2.28707,2.28734,2.28707,2.28721,6801534.0
2007-01-11 21:17:00,2.28724,2.28739,2.28719,2.28737,15810242.0
2007-01-11 21:18:00,2.28726,2.28726,2.28688,2.2872,1539306.0
2007-01-11 21:19:00,2.28722,2.28756,2.2871,2.28756,3825746.0
2007-01-11 21:20:00,2.28751,2.28815,2.28751,2.28815,5588327.0
2007-01-11 21:21:00,2.28815,2.28815,2.28779,2.28779,10754090.0
2007-01-11 21:22:00,2.28804,2.28804,2.28785,2.28786,2239994.0
2007-01-11 21:23:00,2.28791,2.28811,2.28782,2.28782,4266954.0
2007-01-11 21:24:00,2.28808,2.28827,2.28808,2.28827,1607159.0
2007-01-11 21:25:00,2.2883,2.2883,2.28804,2.28809,1856599.0
2007-01-11 21:26:00,2.28815,2.28835,2.28803,2.28821,3505506.0
2007-01-11 21:27:00,2.28825,2.28825,2.2876,2.2876,2883136.0
2007-01-11 21:28:00,2.28762,2.28762,2.28733,2.28733,2690149.0
2007-01-11 21:29:00,2.28733,2.2877,2.28733,2.2877,8374829.0
2007-01-11 21:30:00,2.28788,2.28833,2.28788,2.28833,4171873.0
2007-01-11 21:31:00,2.28842,2.28865,2.28842,2.28843,1324711.0
2007-01-11 21:32:00,2.28842,2.28877,2.28839,2.28849,8488752.0
2007-01-11 21:33:00,2.28849,2.28868,2.28849,2.28868,5576076.0
2007-01-11 21:34:00,2.28856,2.28897,2.28839,2.28897,9971900.0
2007-01-11 21:35:00,2.28862,2.2887,2.2885,2.28853,2361518.0
2007-01-11 21:36:00,2.28873,2.28902,2.28873,2.28902,7509272.0
2007-01-11 21:37:00,2.28893,2.28908,2.28877,2.28908,9399130.0
2007-01-11 21:38:00,2.28909,2.28936,2.28909,2.28915,8033719.0
2007-01-11 21:39:00,2.28903,2.28903,2.2886,2.2886,1549891.0
2007-01-11 21:40:00,2.28861,2.28862,2.28852,2.28852,5413013.0
2007-01-11 21:41:00,2.28853,2.28885,2.28853,2.28885,14013884.0
2007-01-11 21:42:00,2.28892,2.28927,2.28885,2.28927,10432719.0
2007-01-11 21:43:00,2.28923,2.28929,2.28915,2.28915,20050210.0
2007-01-11 21:44:00,2.28891,2.28892,2.28876,2.28892,3648002.0
2007-01-11 21:45:00,2.28894,2.28906,2.28882,2.28882,11454071.0
2007-01-11 21:46:00,2.28868,2.28873,2.28864,2.28868,6202648.0
2007-01-11 21:47:00,2.28873,2.28873,2.28839,2.28839,1990560.0
2007-01-11 21:48:00,2.28812,2.28838,2.28798,2.28798,2807482.0
2007-01-11 21:49:00,2.28798,2.28811,2.28786,2.28794,7129239.0
2007-01-11 21:50:00,2.28791,2.28801,2.28779,2.28779,14849416.0
2007-01-11 21:51:00,2.28787,2.28787,2.28761,2.28764,13437147.0
2007-01-11 21:52:00,2.28748,2.2881,2.28748,2.28793,2616117.0
2007-01-11 21:53:00,2.28759,2.28776,2.28752,2.28764,11493072.0
2007-01-11 21:54:00,2.28761,2.28781,2.28759,2.28781,6849440.0
2007-01-11 21:55:00,2.28764,2.28793,2.28764,2.28778,3792642.0
2007-01-11 21:57:00,2.2875,2.28791,2.2875,2.28776,6133882.0
2007-01-11 21:58:00,2.28767,2.2878,2.28758,2.28758,2322371.0
2007-01-11 21:59:00,2.28761,2.28795,2.28761,2.28795,9174897.0
2007-01-11 22:00:00,2.28766,2.28834,2.28766,2.28798,1029669.0
2007-01-11 22:01:00,2.28801,2.2883,2.28801,2.2883,860904.0
2007-01-11 22:02:00,2.28797,2.288,2.28797,2.288,5919242.0
2007-01-11 22:03:00,2.28821,2.28889,2.28821,2.28884,6572498.0
2007-01-11 22:04:00,2.28887,2.28887,2.28819,2.2884,2736375.0
2007-01-11 22:05:00,2.28818,2.2886,2.28818,2.28846,1888893.0
2007-01-11 22:06:00,2.28838,2.28841,2.288,2.28829,906236.0
2007-01-11 22:07:00,2.28818,2.28829,2.28809,2.28809,649219.0
2007-01-11 22:08:00,2.28789,2.28791,2.28781,2.28791,2859592.0
2007-01-11 22:09:00,2.28774,2.28796,2.28774,2.28796,1488919.0
2007-01-11 22:10:00,2.28785,2.28816,2.28785,2.28808,1551047.0
2007-01-11 22:11:00,2.2887,2.2887,2.2884,2.2884,1140269.0
2007-01-11 22:12:00,2.28807,2.28824,2.28788,2.28824,8689718.0
2007-01-11 22:13:00,2.28823,2.28823,2.2881,2.2881,242610.0
2007-01-11 22:14:00,2.28832,2.28854,2.28832,2.28854,835202.0
2007-01-11 22:15:00,2.28846,2.28865,2.28838,2.28838,5185004.0
2007-01-11 22:16:00,2.28833,2.28862,2.28833,2.28862,1070574.0
2007-01-11 22:17:00,2.28865,2.28919,2.28865,2.28883,8099729.0
2007-01-11 22:18:00,2.28908,2.28909,2.28883,2.28909,6738591.0
2007-01-11 22:19:00,2.28911,2.28911,2.28873,2.28881,1458398.0
2007-01-11 22:20:00,2.28897,2.2891,2.28885,2.2889,3611515.0
2007-01-11 22:21:00,2.2889,2.2889,2.28834,2.28834,529584.0
2007-01-11 22:22:00,2.28851,2.2887,2.28851,2.2887,19679290.0
2007-01-11 22:23:00,2.2887,2.289,2.2887,2.289,1499504.0
2007-01-11 22:24:00,2.28893,2.28911,2.28893,2.28901,2225916.0
2007-01-11 22:25:00,2.28905,2.28916,2.28876,2.28876,1712843.0
2007-01-11 22:26:00,2.28871,2.28882,2.28871,2.28882,145840.0
2007-01-11 22:27:00,2.28897,2.28907,2.28886,2.28886,4242903.0
2007-01-11 22:28:00,2.28937,2.28956,2.28937,2.2895,4680585.0
2007-01-11 22:29:00,2.2889,2.2889,2.28861,2.28873,18638950.0
2007-01-11 22:30:00,2.2885,2.2885,2.28815,2.28832,1826343.0
2007-01-11 22:31:00,2.2882,2.28829,2.28818,2.28829,5901089.0
2007-01-11 22:32:00,2.28833,2.28836,2.28821,2.2883,6303608.0
2007-01-11 22:33:00,2.28832,2.28832,2.28785,2.28785,6443355.0
2007-01-11 22:34:00,2.28764,2.28791,2.28764,2.28781,7404210.0
2007-01-11 22:35:00,2.28792,2.28806,2.28785,2.288,12024004.0
2007-01-11 22:36:00,2.28798,2.28815,2.28756,2.28756,9657855.0
2007-01-11 22:37:00,2.28753,2.28753,2.28739,2.2874,4183119.0
2007-01-11 22:38:00,2.28757,2.28792,2.28757,2.28792,461818.0
2007-01-11 22:39:00,2.28809,2.28809,2.28786,2.28786,1795426.0
2007-01-11 22:40:00,2.28789,2.28797,2.2876,2.2876,8589396.0
2007-01-11 22:41:00,2.28735,2.28761,2.28735,2.28761,17796425.0
2007-01-11 22:42:00,2.28763,2.28774,2.28758,2.28774,4962023.0
2007-01-11 22:43:00,2.28785,2.28799,2.28753,2.28753,3254790.0
2007-01-11 22:44:00,2.28765,2.288,2.28765,2.28787,2807125.0
2007-01-11 22:45:00,2.28779,2.28793,2.28776,2.28789,3330119.0
2007-01-11 22:46:00,2.28777,2.28797,2.28756,2.28772,9916072.0
2007-01-11 22:47:00,2.28767,2.28775,2.28767,2.28772,14731829.0
2007-01-11 22:48:00,2.28791,2.288,2.28777,2.288,10428183.0
2007-01-11 22:49:00,2.28805,2.28829,2.28805,2.28815,3984750.0
2007-01-11 22:50:00,2.28668,2.28832,2.28668,2.28813,865432.0
2007-01-11 22:51:00,2.28815,2.28815,2.28786,2.2879,13326616.0
2007-01-11 22:52:00,2.28803,2.28808,2.28798,2.28798,662138.0
2007-01-11 22:53:00,2.28816,2.28829,2.2881,2.2881,7805738.0
2007-01-11 22:54:00,2.28812,2.28825,2.28812,2.28821,3623620.0
2007-01-11 22:55:00,2.28815,2.28868,2.28807,2.28812,12933417.0
2007-01-11 22:56:00,2.2881,2.28832,2.2881,2.28832,11187002.0
2007-01-11 22:57:00,2.2883,2.2884,2.2883,2.28838,6185408.0
2007-01-11 22:58:00,2.28865,2.28878,2.28858,2.28868,2237713.0
2007-01-11 22:59:00,2.28873,2.28873,2.28846,2.28846,1801027.0
2007-01-11 23:00:00,2.28855,2.28855,2.28831,2.28831,7708284.0
2007-01-11 23:01:00,2.28858,2.28861,2.28839,2.28861,7640623.0
2007-01-11 23:02:00,2.28863,2.28863,2.28828,2.28831,7767378.0
2007-01-11 23:03:00,2.28824,2.28875,2.28824,2.28874,9332365.0
2007-01-11 23:04:00,2.28877,2.28889,2.28866,2.28866,4284173.0
2007-01-11 23:05:00,2.28917,2.28919,2.28899,2.28919,7571794.0
2007-01-11 23:06:00,2.28854,2.28911,2.28854,2.28911,4141322.0
2007-01-11 23:07:00,2.28898,2.28906,2.28898,2.28898,357143.0
2007-01-11 23:08:00,2.28891,2.28906,2.28869,2.28906,11105717.0
2007-01-11 23:09:00,2.28908,2.28908,2.28884,2.28889,14353047.0
2007-01-11 23:10:00,2.2887,2.28887,2.2887,2.28887,5957533.0
2007-01-11 23:11:00,2.28884,2.28887,2.28867,2.28887,5244963.0
2007-01-11 23:12:00,2.2889,2.2889,2.28869,2.28869,6476526.0
2007-01-11 23:13:00,2.2887,2.28888,2.28865,2.28888,4001815.0
2007-01-11 23:14:00,2.28877,2.28914,2.28877,2.28914,3159331.0
2007-01-11 23:15:00,2.28932,2.28951,2.28932,2.28951,193932.0
2007-01-11 23:16:00,2.28968,2.2899,2.28967,2.2899,1252312.0
2007-01-11 23:17:00,2.28914,2.2892,2.28911,2.28911,1169109.0
2007-01-11 23:18:00,2.2891,2.2891,2.2888,2.2888,632163.0
2007-01-11 23:19:00,2.28886,2.28918,2.28862,2.28898,1339502.0
2007-01-11 23:20:00,2.28901,2.28914,2.28896,2.28896,5537644.0
2007-01-11 23:21:00,2.28866,2.28896,2.28826,2.28886,1092453.0
2007-01-11 23:22:00,2.28899,2.2892,2.28884,2.28888,5925421.0
2007-01-11 23:23:00,2.28864,2.28864,2.28835,2.28859,1668924.0
2007-01-11 23:24:00,2.28861,2.2888,2.28861,2.2888,27596555.0
2007-01-11 23:25:00,2.28874,2.28874,2.28849,2.28871,6482131.0
2007-01-11 23:26:00,2.28852,2.28872,2.28852,2.28866,20680455.0
2007-01-11 23:27:00,2.28884,2.28953,2.28884,2.28953,1906621.0
2007-01-11 23:28:00,2.28961,2.29042,2.28961,2.29033,5882201.0
2007-01-11 23:29:00,2.29026,2.29026,2.2895,2.28987,2118448.0
2007-01-11 23:30:00,2.28984,2.28987,2.2897,2.28987,2115884.0
2007-01-11 23:31:00,2.28975,2.28975,2.28949,2.28972,8534476.0
2007-01-11 23:32:00,2.28973,2.28973,2.28961,2.28961,1746552.0
2007-01-11 23:33:00,2.28947,2.28947,2.28917,2.28917,443900.0
2007-01-11 23:34:00,2.2893,2.28965,2.2893,2.28965,8342968.0
2007-01-11 23:35:00,2.28961,2.28961,2.2893,2.2893,3543427.0
2007-01-11 23:36:00,2.28932,2.28964,2.28932,2.28964,1887283.0
2007-01-11 23:37:00,2.28956,2.2899,2.28947,2.2899,1040726.0
2007-01-11 23:38:00,2.28994,2.29022,2.28986,2.28986,10543337.0
2007-01-11 23:39:00,2.28991,2.28991,2.28963,2.28963,1507995.0
2007-01-11 23:40:00,2.28948,2.28951,2.28939,2.28948,3389519.0
2007-01-11 23:41:00,2.28946,2.28996,2.28946,2.28986,14140987.0
2007-01-11 23:42:00,2.28982,2.28985,2.28965,2.2898,2375174.0
2007-01-11 23:43:00,2.28996,2.29016,2.28978,2.28978,13784363.0
2007-01-11 23:44:00,2.2898,2.2898,2.28945,2.28945,9875843.0
2007-01-11 23:45:00,2.28991,2.29011,2.28948,2.28948,3175379.0
2007-01-11 23:46:00,2.28969,2.29029,2.28969,2.29029,5775681.0
2007-01-11 23:47:00,2.29029,2.29029,2.28962,2.28962,1648923.0
2007-01-11 23:48:00,2.28964,2.29036,2.28964,2.29019,10624205.0
2007-01-11 23:49:00,2.29013,2.29031,2.29001,2.29001,2086431.0
2007-01-11 23:50:00,2.29032,2.2904,2.28965,2.29025,11105265.0
2007-01-11 23:51:00,2.29019,2.29037,2.29006,2.29037,4855652.0
2007-01-11 23:52:00,2.29056,2.29056,2.29044,2.29044,7214205.0
2007-01-11 23:53:00,2.28935,2.29133,2.28935,2.29032,3378386.0
2007-01-11 23:54:00,2.29033,2.2915,2.29033,2.2915,6402079.0
2007-01-11 23:55:00,2.29141,2.29141,2.29056,2.29056,4521382.0
2007-01-11 23:56:00,2.29061,2.29166,2.29061,2.29148,3949275.0
2007-01-11 23:57:00,2.29122,2.29128,2.29042,2.29049,4170483.0
2007-01-11 23:58:00,2.29064,2.29064,2.28997,2.28998,18219952.0
2007-01-11 23:59:00,2.29005,2.29041,2.29005,2.29041,4537145.0
2007-01-12 00:00:00,2.28997,2.28997,2.28968,2.28968,17345151.0
2007-01-12 00:01:00,2.2898,2.28989,2.28934,2.28942,25003390.0
2007-01-12 00:02:00,2.28936,2.28936,2.28921,2.28934,3230592.0
2007-01-12 00:03:00,2.28948,2.28958,2.28948,2.28958,238276.0
2007-01-12 00:04:00,2.28973,2.29029,2.28971,2.28971,6328842.0
2007-01-12 00:05:00,2.28997,2.28997,2.28948,2.28948,2694588.0
2007-01-12 00:06:00,2.2898,2.29019,2.28971,2.28981,7283669.0
2007-01-12 00:07:00,2.28983,2.28983,2.28966,2.28967,14385713.0
2007-01-12 00:08:00,2.28973,2.29017,2.28963,2.29017,3507660.0
2007-01-12 00:09:00,2.29014,2.29014,2.29006,2.29006,688156.0
2007-01-12 00:10:00,2.28947,2.28987,2.28947,2.28987,7711183.0
2007-01-12 00:11:00,2.29015,2.29041,2.29014,2.29032,3451769.0
2007-01-12 00:12:00,2.29029,2.29029,2.28982,2.28982,1317087.0
2007-01-12 00:13:00,2.28989,2.29012,2.28965,2.28965,4531841.0
2007-01-12 00:14:00,2.28943,2.28956,2.28922,2.28922,3530154.0
2007-01-12 00:15:00,2.28902,2.28928,2.28902,2.28928,8752861.0
2007-01-12 00:16:00,2.28922,2.28944,2.2892,2.2892,4565731.0
2007-01-12 00:17:00,2.28904,2.28945,2.28904,2.28945,929645.0
2007-01-12 00:18:00,2.28976,2.28987,2.28967,2.28967,3960903.0
2007-01-12 00:19:00,2.28967,2.28984,2.28967,2.28984,5293402.0
2007-01-12 00:20:00,2.28981,2.29001,2.2898,2.28996,11647388.0
2007-01-12 00:21:00,2.28986,2.28987,2.28971,2.28987,7171906.0
2007-01-12 00:22:00,2.28989,2.28989,2.28968,2.28968,18599821.0
2007-01-12 00:23:00,2.28977,2.2898,2.28966,2.28977,8334973.0
2007-01-12 00:24:00,2.28974,2.28987,2.28962,2.28987,5667007.0
2007-01-12 00:25:00,2.28986,2.28988,2.2896,2.2896,2009772.0
2007-01-12 00:26:00,2.2897,2.29028,2.2897,2.29028,14824088.0
2007-01-12 00:27:00,2.28966,2.28999,2.28966,2.28987,1935538.0
2007-01-12 00:29:00,2.28972,2.28973,2.28962,2.28962,2157266.0
2007-01-12 00:30:00,2.28978,2.29074,2.28978,2.29069,19781815.0
2007-01-12 00:31:00,2.29047,2.2905,2.29011,2.29011,5417942.0
2007-01-12 00:32:00,2.29004,2.29004,2.28915,2.28915,4348287.0
2007-01-12 00:33:00,2.28907,2.28916,2.28902,2.28913,3150389.0
2007-01-12 00:34:00,2.28917,2.28917,2.28907,2.28907,8893010.0
2007-01-12 00:35:00,2.28889,2.28913,2.28889,2.28913,2691184.0
2007-01-12 00:36:00,2.28913,2.28913,2.28896,2.28904,12045808.0
2007-01-12 00:37:00,2.28891,2.28913,2.28887,2.28913,4765714.0
2007-01-12 00:38:00,2.28908,2.28914,2.28901,2.28906,4541595.0
2007-01-12 00:39:00,2.28879,2.28904,2.28879,2.28898,2107726.0
2007-01-12 00:40:00,2.28905,2.28905,2.28877,2.2888,2634034.0
2007-01-12 00:41:00,2.28905,2.28918,2.28905,2.2891,3939206.0
2007-01-12 00:42:00,2.28915,2.28975,2.28915,2.28949,2470597.0
2007-01-12 00:43:00,2.28954,2.28967,2.28952,2.28967,6095943.0
2007-01-12 00:44:00,2.28975,2.28975,2.28945,2.28945,1591668.0
2007-01-12 00:45:00,2.28954,2.28954,2.28889,2.28889,426201.0
2007-01-12 00:46:00,2.28906,2.28929,2.28906,2.28922,18741138.0
2007-01-12 00:47:00,2.2892,2.28969,2.2892,2.28957,2860018.0
2007-01-12 00:48:00,2.28958,2.28958,2.2892,2.28939,4218758.0
2007-01-12 00:49:00,2.28939,2.28961,2.28939,2.28961,10898616.0
2007-01-12 00:50:00,2.28963,2.28963,2.28941,2.28951,6454427.0
2007-01-12 00:51:00,2.2895,2.28989,2.2895,2.28955,12245715.0
2007-01-12 00:52:00,2.2897,2.29081,2.2897,2.29081,16467595.0
2007-01-12 00:53:00,2.29061,2.29065,2.29036,2.29036,19621238.0
2007-01-12 00:54:00,2.29023,2.29037,2.28941,2.28941,7215914.0
2007-01-12 00:56:00,2.28946,2.28957,2.28941,2.28955,1976729.0
2007-01-12 00:57:00,2.2897,2.29058,2.2897,2.2905,40485901.0
2007-01-12 00:58:00,2.29038,2.29038,2.28929,2.28929,3504819.0
2007-01-12 00:59:00,2.28929,2.28967,2.28929,2.28967,4618785.0
2007-01-12 01:00:00,2.28968,2.28988,2.28955,2.28988,5007025.0
2007-01-12 01:01:00,2.28983,2.2899,2.28967,2.28987,2070565.0
2007-01-12 01:02:00,2.2896,2.28964,2.28959,2.28959,1497321.0
2007-01-12 01:03:00,2.28969,2.2899,2.28969,2.2899,3553505.0
2007-01-12 01:04:00,2.28951,2.28962,2.28934,2.28942,12193797.0
2007-01-12 01:05:00,2.28938,2.28938,2.28885,2.28915,2459602.0
2007-01-12 01:06:00,2.28907,2.28943,2.28907,2.28932,10108397.0
2007-01-12 01:07:00,2.28937,2.28937,2.28908,2.28913,9750561.0
2007-01-12 01:08:00,2.28914,2.28929,2.28888,2.28888,5257722.0
2007-01-12 01:09:00,2.28855,2.28954,2.28855,2.28954,4448739.0
2007-01-12 01:10:00,2.28952,2.28952,2.28896,2.2892,733098.0
2007-01-12 01:11:00,2.28925,2.28928,2.28906,2.28906,8212914.0
2007-01-12 01:12:00,2.28908,2.28908,2.28882,2.28906,1916135.0
2007-01-12 01:13:00,2.28923,2.29002,2.28923,2.29002,21661823.0
2007-01-12 01:14:00,2.28994,2.29008,2.28988,2.28988,29210085.0
2007-01-12 01:15:00,2.2899,2.2899,2.28855,2.28855,24116197.0
2007-01-12 01:16:00,2.28872,2.28959,2.28872,2.28959,20394445.0
2007-01-12 01:17:00,2.28949,2.28949,2.28846,2.28846,28322266.0
2007-01-12 01:19:00,2.28846,2.28846,2.28834,2.28834,2682536.0
2007-01-12 01:20:00,2.2882,2.28842,2.28812,2.28812,7492620.0
2007-01-12 01:21:00,2.2881,2.2881,2.28773,2.28773,8534872.0
2007-01-12 01:22:00,2.28755,2.28773,2.28754,2.28773,693331.0
2007-01-12 01:23:00,2.28769,2.28798,2.28769,2.2879,8563724.0
2007-01-12 01:24:00,2.28781,2.28781,2.2877,2.2877,1017101.0
2007-01-12 01:25:00,2.28771,2.28794,2.28758,2.28772,1869403.0
2007-01-12 01:26:00,2.28763,2.28763,2.2873,2.28741,10160441.0
2007-01-12 01:27:00,2.28732,2.28755,2.28732,2.28755,2962396.0
2007-01-12 01:28:00,2.28767,2.28787,2.28747,2.28787,2412975.0
2007-01-12 01:29:00,2.28765,2.28778,2.28762,2.28778,4959323.0
2007-01-12 01:30:00,2.28775,2.28775,2.28752,2.28766,2277687.0
2007-01-12 01:31:00,2.2877,2.28784,2.2877,2.28771,4687765.0
2007-01-12 01:32:00,2.28786,2.28855,2.28786,2.28846,15076374.0
2007-01-12 01:33:00,2.28832,2.28832,2.28749,2.28762,858330.0
2007-01-12 01:34:00,2.28745,2.28771,2.28745,2.28771,6512044.0
2007-01-12 01:35:00,2.28785,2.2884,2.28785,2.2884,8211427.0
2007-01-12 01:36:00,2.28837,2.28837,2.28828,2.28837,243399.0
2007-01-12 01:37:00,2.28866,2.28894,2.28866,2.28887,17154959.0
2007-01-12 01:38:00,2.28864,2.28864,2.28839,2.28851,7670322.0
2007-01-12 01:39:00,2.28853,2.28877,2.28853,2.28877,2414781.0
2007-01-12 01:40:00,2.28892,2.28964,2.28892,2.28959,43215002.0
2007-01-12 01:41:00,2.28947,2.28947,2.2884,2.2884,2875915.0
2007-01-12 01:42:00,2.28839,2.28855,2.28839,2.28844,3127228.0
2007-01-12 01:43:00,2.28839,2.28876,2.28839,2.28876,1937391.0
2007-01-12 01:44:00,2.28858,2.28878,2.2885,2.28878,1731677.0
2007-01-12 01:45:00,2.28862,2.28887,2.28862,2.28887,5955163.0
2007-01-12 01:46:00,2.28887,2.28915,2.28887,2.28915,6174201.0
2007-01-12 01:47:00,2.2891,2.28922,2.2891,2.28922,15668276.0
2007-01-12 01:48:00,2.28926,2.28941,2.28925,2.28935,23286615.0
2007-01-12 01:49:00,2.28933,2.28961,2.2892,2.28961,2304789.0
2007-01-12 01:50:00,2.28948,2.28948,2.28935,2.28935,2268288.0
2007-01-12 01:51:00,2.28949,2.29014,2.28949,2.2901,16376189.0
2007-01-12 01:52:00,2.29002,2.29035,2.29002,2.29008,22204743.0
2007-01-12 01:53:00,2.29007,2.29007,2.28953,2.28958,2852217.0
2007-01-12 01:54:00,2.29031,2.29047,2.29031,2.29045,4132928.0
2007-01-12 01:55:00,2.29035,2.29035,2.28959,2.29014,7620480.0
2007-01-12 01:56:00,2.28983,2.28992,2.2897,2.2897,3899305.0
2007-01-12 01:57:00,2.28943,2.28968,2.28939,2.28939,2876832.0
2007-01-12 01:58:00,2.28984,2.29,2.28982,2.28982,9348026.0
2007-01-12 01:59:00,2.28983,2.28983,2.28961,2.28977,17183725.0
2007-01-12 02:00:00,2.2897,2.28989,2.2897,2.28973,4338444.0
2007-01-12 02:01:00,2.28977,2.28977,2.28938,2.28965,19791389.0
2007-01-12 02:02:00,2.28974,2.28998,2.28963,2.2897,4454216.0
2007-01-12 02:03:00,2.28987,2.28996,2.28979,2.28981,4015925.0
2007-01-12 02:04:00,2.28985,2.28989,2.28938,2.28938,4513260.0
2007-01-12 02:05:00,2.28938,2.28952,2.28933,2.28933,8987685.0
2007-01-12 02:06:00,2.28941,2.29061,2.28866,2.28866,3277757.0
2007-01-12 02:07:00,2.28953,2.28953,2.28946,2.28946,6704028.0
2007-01-12 02:08:00,2.28946,2.28966,2.28901,2.28901,4669794.0
2007-01-12 02:09:00,2.28907,2.28907,2.28887,2.28887,162909.0
2007-01-12 02:10:00,2.28837,2.28838,2.28757,2.28804,2179040.0
2007-01-12 02:11:00,2.28789,2.28789,2.28677,2.28679,11267584.0
2007-01-12 02:12:00,2.28677,2.28717,2.28677,2.28697,1616749.0
2007-01-12 02:13:00,2.28665,2.28692,2.28665,2.28683,5826370.0
2007-01-12 02:14:00,2.2867,2.28675,2.28659,2.28659,1912898.0
2007-01-12 02:15:00,2.28667,2.28667,2.28621,2.28621,9822802.0
2007-01-12 02:16:00,2.28619,2.28649,2.28619,2.2864,12713857.0
2007-01-12 02:17:00,2.28644,2.2866,2.28625,2.28625,2587900.0
2007-01-12 02:18:00,2.28642,2.28679,2.28642,2.28679,13947121.0
2007-01-12 02:19:00,2.28681,2.28681,2.28645,2.2867,3436253.0
2007-01-12 02:20:00,2.28646,2.2866,2.28611,2.28611,1392296.0
2007-01-12 02:21:00,2.28637,2.28637,2.28614,2.28614,11215124.0
2007-01-12 02:22:00,2.28625,2.28625,2.28589,2.28589,590078.0
2007-01-12 02:23:00,2.28595,2.28607,2.28595,2.28607,1874351.0
2007-01-12 02:24:00,2.28593,2.28626,2.28584,2.28584,3223349.0
2007-01-12 02:25:00,2.28588,2.28605,2.28583,2.28605,8485526.0
2007-01-12 02:26:00,2.28592,2.28592,2.2859,2.2859,430511.0
2007-01-12 02:28:00,2.28623,2.28638,2.28612,2.28626,9150292.0
2007-01-12 02:29:00,2.28615,2.28635,2.28615,2.28635,2145057.0
2007-01-12 02:30:00,2.28638,2.28647,2.28625,2.28647,2019493.0
2007-01-12 02:31:00,2.28645,2.28645,2.28632,2.28634,5615198.0
2007-01-12 02:32:00,2.28647,2.28695,2.28647,2.28695,1806538.0
2007-01-12 02:33:00,2.28665,2.28709,2.28665,2.28695,3131004.0
2007-01-12 02:34:00,2.28679,2.28693,2.28667,2.28693,6575503.0
2007-01-12 02:35:00,2.287,2.287,2.28649,2.28649,12774983.0
2007-01-12 02:36:00,2.28667,2.2873,2.28667,2.2873,1661945.0
2007-01-12 02:37:00,2.28723,2.28725,2.2869,2.28694,5684402.0
2007-01-12 02:38:00,2.2869,2.2869,2.28681,2.28681,1073424.0
2007-01-12 02:39:00,2.2868,2.28709,2.2868,2.28709,5145553.0
2007-01-12 02:40:00,2.2871,2.28803,2.2871,2.28797,7035264.0
2007-01-12 02:41:00,2.2878,2.28793,2.28778,2.2878,2944950.0
2007-01-12 02:42:00,2.28772,2.28772,2.28726,2.28726,1183190.0
2007-01-12 02:43:00,2.28751,2.28751,2.2869,2.2869,1732910.0
2007-01-12 02:44:00,2.28716,2.28729,2.28716,2.28729,200446.0
2007-01-12 02:45:00,2.28699,2.28724,2.28696,2.28712,3305083.0
2007-01-12 02:46:00,2.28728,2.28728,2.28709,2.28717,4398082.0
2007-01-12 02:47:00,2.28716,2.2873,2.28712,2.2873,6195260.0
2007-01-12 02:48:00,2.28735,2.28826,2.28732,2.28826,3176286.0
2007-01-12 02:49:00,2.28819,2.28819,2.28729,2.28748,5962902.0
2007-01-12 02:50:00,2.28751,2.28777,2.28751,2.28777,152123.0
2007-01-12 02:51:00,2.28757,2.28757,2.28742,2.28742,10751977.0
2007-01-12 02:53:00,2.28738,2.28756,2.28712,2.28713,3788949.0
2007-01-12 02:54:00,2.28727,2.28727,2.28686,2.28689,4210761.0
2007-01-12 02:55:00,2.28689,2.28704,2.28681,2.28704,4400793.0
2007-01-12 02:56:00,2.2869,2.28695,2.28655,2.28655,9047372.0
2007-01-12 02:57:00,2.28662,2.28683,2.28662,2.28667,8242122.0
2007-01-12 02:58:00,2.28679,2.28754,2.28679,2.2873,3955176.0
2007-01-12 02:59:00,2.28708,2.28708,2.28649,2.28667,8014437.0
2007-01-12 03:00:00,2.28623,2.28623,2.28582,2.28582,1739955.0
2007-01-12 03:01:00,2.28577,2.28592,2.28577,2.28592,132112.0
2007-01-12 03:02:00,2.28599,2.28614,2.28598,2.28598,6725463.0
2007-01-12 03:03:00,2.28576,2.28594,2.28576,2.28594,12054958.0
2007-01-12 03:04:00,2.28596,2.28607,2.28555,2.28591,12744794.0
2007-01-12 03:05:00,2.28597,2.28659,2.28597,2.28659,3541111.0
2007-01-12 03:06:00,2.28662,2.28662,2.28627,2.28627,5125457.0
2007-01-12 03:07:00,2.28609,2.28611,2.28564,2.28564,662402.0
2007-01-12 03:08:00,2.28551,2.28599,2.28551,2.28599,13172497.0
2007-01-12 03:09:00,2.28597,2.28641,2.28483,2.28483,903846.0
2007-01-12 03:10:00,2.2863,2.28647,2.28629,2.28643,4278696.0
2007-01-12 03:11:00,2.28635,2.28691,2.28628,2.2863,10370110.0
2007-01-12 03:12:00,2.2863,2.28637,2.28613,2.28613,14966807.0
2007-01-12 03:13:00,2.28595,2.28619,2.28595,2.28619,9676103.0
2007-01-12 03:14:00,2.28624,2.28624,2.28564,2.28564,3160704.0
2007-01-12 03:15:00,2.28572,2.28619,2.28572,2.28619,2592709.0
2007-01-12 03:16:00,2.28619,2.28622,2.28608,2.28608,331013.0
2007-01-12 03:17:00,2.2862,2.28657,2.2862,2.28657,5318923.0
2007-01-12 03:18:00,2.28664,2.28757,2.28664,2.28752,8072334.0
2007-01-12 03:19:00,2.28746,2.28752,2.287,2.28752,4223100.0
2007-01-12 03:20:00,2.28749,2.28749,2.2873,2.2873,1681425.0
2007-01-12 03:21:00,2.28713,2.28737,2.28713,2.28721,495035.0
2007-01-12 03:22:00,2.28726,2.28811,2.28726,2.28797,20439355.0
2007-01-12 03:23:00,2.28774,2.2878,2.28712,2.28715,9951422.0
2007-01-12 03:24:00,2.28729,2.2874,2.28713,2.2874,11177843.0
2007-01-12 03:25:00,2.28765,2.28783,2.28765,2.28767,7925722.0
2007-01-12 03:26:00,2.28777,2.28788,2.28777,2.28788,7069732.0
2007-01-12 03:27:00,2.28797,2.28824,2.28742,2.28742,6214738.0
2007-01-12 03:28:00,2.28749,2.28764,2.28747,2.28764,6407263.0
2007-01-12 03:29:00,2.28776,2.28776,2.28759,2.28767,1666068.0
2007-01-12 03:30:00,2.28762,2.28803,2.28762,2.28803,17557414.0
2007-01-12 03:31:00,2.28809,2.2886,2.28809,2.2885,3082793.0
2007-01-12 03:32:00,2.28799,2.28799,2.28786,2.28786,1421648.0
2007-01-12 03:34:00,2.28789,2.28791,2.28779,2.28791,1770930.0
2007-01-12 03:35:00,2.28764,2.28781,2.28754,2.28779,2169509.0
2007-01-12 03:36:00,2.28755,2.28764,2.28748,2.28764,1420255.0
2007-01-12 03:37:00,2.28752,2.28764,2.28752,2.28764,19340821.0
2007-01-12 03:38:00,2.28728,2.28757,2.28716,2.28721,543441.0
2007-01-12 03:39:00,2.28721,2.28721,2.28701,2.2872,3922578.0
2007-01-12 03:40:00,2.28724,2.28724,2.28692,2.28692,1444245.0
2007-01-12 03:41:00,2.28697,2.28781,2.28697,2.28781,2640945.0
2007-01-12 03:42:00,2.28775,2.28775,2.28706,2.28736,7585437.0
2007-01-12 03:43:00,2.28713,2.28713,2.28645,2.28645,1011025.0
2007-01-12 03:44:00,2.2865,2.28682,2.2865,2.28673,4812070.0
2007-01-12 03:45:00,2.28669,2.28687,2.28646,2.28687,877774.0
2007-01-12 03:46:00,2.28684,2.28684,2.28643,2.28643,262367.0
2007-01-12 03:48:00,2.28644,2.28651,2.28631,2.28651,7003880.0
2007-01-12 03:49:00,2.28651,2.28665,2.28632,2.28652,1537364.0
2007-01-12 03:50:00,2.28663,2.28677,2.28663,2.28673,1404110.0
2007-01-12 03:51:00,2.28673,2.28673,2.2866,2.2866,2388871.0
2007-01-12 03:52:00,2.28664,2.28705,2.28664,2.28681,561594.0
2007-01-12 03:53:00,2.28692,2.28725,2.28692,2.28725,933589.0
2007-01-12 03:54:00,2.2872,2.28721,2.2871,2.2872,1135185.0
2007-01-12 03:55:00,2.28727,2.28727,2.287,2.287,2859028.0
2007-01-12 03:56:00,2.287,2.28714,2.28692,2.28714,4053666.0
2007-01-12 03:57:00,2.28725,2.28794,2.28725,2.28785,3494555.0
2007-01-12 03:58:00,2.28786,2.28786,2.28722,2.28727,791853.0
2007-01-12 03:59:00,2.28737,2.28806,2.28737,2.28793,3243796.0
2007-01-12 04:00:00,2.28802,2.28802,2.28724,2.28737,9339268.0
2007-01-12 04:01:00,2.28746,2.28749,2.28733,2.28747,2357019.0
2007-01-12 04:02:00,2.28754,2.28803,2.28754,2.28803,5509510.0
2007-01-12 04:03:00,2.28841,2.28869,2.2884,2.28869,12041365.0
2007-01-12 04:04:00,2.28853,2.28869,2.28849,2.28869,19700406.0
2007-01-12 04:05:00,2.28858,2.28858,2.2878,2.28796,6256341.0
2007-01-12 04:06:00,2.28811,2.28811,2.28782,2.28782,12039447.0
2007-01-12 04:07:00,2.28785,2.28785,2.28752,2.28752,2391768.0
2007-01-12 04:08:00,2.28737,2.2876,2.28733,2.2876,13226841.0
2007-01-12 04:09:00,2.28752,2.28757,2.28736,2.28752,13681054.0
2007-01-12 04:10:00,2.28743,2.28744,2.28722,2.28744,7463609.0
2007-01-12 04:11:00,2.28743,2.28813,2.28743,2.28804,28247087.0
2007-01-12 04:12:00,2.28799,2.28799,2.28762,2.28766,1891268.0
2007-01-12 04:13:00,2.28752,2.28752,2.28688,2.28688,5518389.0
2007-01-12 04:15:00,2.28697,2.28719,2.28697,2.28719,3407120.0
2007-01-12 04:16:00,2.2872,2.2872,2.28696,2.28696,18632294.0
2007-01-12 04:17:00,2.287,2.28701,2.28691,2.28701,11046930.0
2007-01-12 04:18:00,2.28706,2.28706,2.28681,2.28681,12921977.0
2007-01-12 04:19:00,2.287,2.28774,2.287,2.28768,9827644.0
2007-01-12 04:20:00,2.28754,2.28754,2.28687,2.28693,1673928.0
2007-01-12 04:21:00,2.28693,2.28742,2.28688,2.28742,7793673.0
2007-01-12 04:22:00,2.28729,2.28765,2.28729,2.28765,9289516.0
2007-01-12 04:23:00,2.28786,2.28816,2.28785,2.28816,8126038.0
2007-01-12 04:24:00,2.28796,2.28823,2.28795,2.28808,2472017.0
2007-01-12 04:25:00,2.28824,2.28824,2.2874,2.2874,10380908.0
2007-01-12 04:26:00,2.28752,2.28756,2.28728,2.28756,5235260.0
2007-01-12 04:27:00,2.28757,2.28765,2.28744,2.28765,8953436.0
2007-01-12 04:28:00,2.28755,2.28755,2.28682,2.28695,1211219.0
2007-01-12 04:29:00,2.28697,2.28714,2.28697,2.28714,4288521.0
2007-01-12 04:30:00,2.28705,2.28765,2.28705,2.28765,8169769.0
2007-01-12 04:31:00,2.28785,2.28791,2.28768,2.28791,2691226.0
2007-01-12 04:32:00,2.288,2.28811,2.28776,2.28776,2827991.0
2007-01-12 04:33:00,2.28771,2.28802,2.28771,2.28781,3197289.0
2007-01-12 04:34:00,2.28787,2.28812,2.28787,2.28807,2013664.0
2007-01-12 04:35:00,2.28793,2.28816,2.28793,2.28816,1556572.0
2007-01-12 04:36:00,2.28814,2.28814,2.28757,2.28757,4001645.0
2007-01-12 04:37:00,2.28752,2.28789,2.28752,2.28789,2263077.0
2007-01-12 04:39:00,2.28764,2.28768,2.28744,2.28752,5082607.0
2007-01-12 04:40:00,2.28737,2.28773,2.28737,2.28773,1228533.0
2007-01-12 04:41:00,2.28806,2.28808,2.28786,2.28808,1702960.0
2007-01-12 04:42:00,2.28839,2.28866,2.28837,2.28838,16407472.0
2007-01-12 04:43:00,2.28842,2.28863,2.28842,2.28847,6350638.0
2007-01-12 04:44:00,2.28859,2.28883,2.28859,2.28883,508906.0
2007-01-12 04:45:00,2.28936,2.28958,2.28928,2.28958,3816176.0
2007-01-12 04:46:00,2.28951,2.28951,2.28931,2.28931,1464730.0
2007-01-12 04:47:00,2.28925,2.28925,2.28844,2.28887,951399.0
2007-01-12 04:48:00,2.28904,2.28929,2.28904,2.28919,2714462.0
2007-01-12 04:49:00,2.28912,2.28929,2.28912,2.28929,7810979.0
2007-01-12 04:50:00,2.28929,2.28929,2.28914,2.28924,6379699.0
2007-01-12 04:51:00,2.28926,2.28956,2.28926,2.28956,13751861.0
2007-01-12 04:52:00,2.28961,2.28961,2.2889,2.28892,8324996.0
2007-01-12 04:53:00,2.28879,2.28895,2.28867,2.28867,6111453.0
2007-01-12 04:55:00,2.28865,2.28868,2.28858,2.28858,2803220.0
2007-01-12 04:56:00,2.28879,2.28893,2.28856,2.2887,5764178.0
2007-01-12 04:57:00,2.28871,2.28904,2.28871,2.28883,1436620.0
2007-01-12 04:58:00,2.28871,2.28923,2.28871,2.28891,2051712.0
2007-01-12 04:59:00,2.28895,2.29007,2.28895,2.29007,3221154.0
2007-01-12 05:00:00,2.28997,2.28997,2.28946,2.28946,11810224.0
2007-01-12 05:01:00,2.28927,2.28927,2.28876,2.28877,4521389.0
2007-01-12 05:02:00,2.28872,2.28883,2.28872,2.28877,3786240.0
2007-01-12 05:03:00,2.28886,2.28962,2.28886,2.28947,531470.0
2007-01-12 05:04:00,2.28941,2.28941,2.28872,2.28879,1020707.0
2007-01-12 05:05:00,2.28879,2.28879,2.28865,2.28867,2513402.0
2007-01-12 05:06:00,2.28874,2.28969,2.28873,2.28949,7393234.0
2007-01-12 05:07:00,2.2894,2.2894,2.28845,2.28845,6241050.0
2007-01-12 05:08:00,2.2883,2.28845,2.2882,2.28835,12907585.0
2007-01-12 05:09:00,2.2883,2.2883,2.28819,2.28819,887083.0
2007-01-12 05:10:00,2.28835,2.28846,2.28835,2.28846,845578.0
2007-01-12 05:11:00,2.28854,2.28872,2.28842,2.28842,880426.0
2007-01-12 05:12:00,2.28859,2.2889,2.28837,2.2889,14698628.0
2007-01-12 05:13:00,2.28875,2.28892,2.28875,2.28892,7850175.0
2007-01-12 05:14:00,2.28888,2.28888,2.28843,2.28879,2635935.0
2007-01-12 05:15:00,2.28879,2.28879,2.28858,2.2886,10106655.0
2007-01-12 05:16:00,2.28867,2.28867,2.28852,2.28864,18976450.0
2007-01-12 05:17:00,2.28848,2.28848,2.28833,2.28833,2630478.0
2007-01-12 05:18:00,2.28855,2.28878,2.28849,2.28878,8534116.0
2007-01-12 05:19:00,2.28874,2.28874,2.28843,2.28843,1575807.0
2007-01-12 05:21:00,2.28831,2.28869,2.28831,2.28854,612456.0
2007-01-12 05:22:00,2.28847,2.28847,2.28804,2.28831,893413.0
2007-01-12 05:23:00,2.28828,2.28864,2.28828,2.28864,2968292.0
2007-01-12 05:24:00,2.28859,2.28859,2.28845,2.28859,2624762.0
2007-01-12 05:25:00,2.28866,2.28866,2.28848,2.28848,913023.0
2007-01-12 05:26:00,2.28864,2.28864,2.28835,2.28835,659945.0
2007-01-12 05:27:00,2.28859,2.28891,2.28859,2.28891,1839260.0
2007-01-12 05:28:00,2.28874,2.28883,2.28865,2.28883,1810407.0
2007-01-12 05:29:00,2.28877,2.2889,2.28865,2.2889,13867704.0
2007-01-12 05:30:00,2.2889,2.28903,2.28879,2.2889,13515017.0
2007-01-12 05:31:00,2.28893,2.28914,2.28869,2.28903,9954408.0
2007-01-12 05:32:00,2.28902,2.28902,2.28867,2.28867,363445.0
2007-01-12 05:33:00,2.28855,2.2889,2.28855,2.2889,7080227.0
2007-01-12 05:34:00,2.28886,2.2889,2.28847,2.2889,4607042.0
2007-01-12 05:35:00,2.28897,2.28897,2.2884,2.28859,2629233.0
2007-01-12 05:36:00,2.28869,2.28869,2.28829,2.28829,4190962.0
2007-01-12 05:37:00,2.28843,2.28843,2.28805,2.28805,1357722.0
2007-01-12 05:38:00,2.28826,2.28826,2.28797,2.28801,7804338.0
2007-01-12 05:39:00,2.28823,2.28921,2.28823,2.2892,13468461.0
2007-01-12 05:40:00,2.28894,2.28903,2.28847,2.28847,7493249.0
2007-01-12 05:41:00,2.28837,2.28837,2.28749,2.28749,8251393.0
2007-01-12 05:42:00,2.28743,2.28765,2.28743,2.28765,1424344.0
2007-01-12 05:43:00,2.28765,2.28765,2.28732,2.28732,1354721.0
2007-01-12 05:44:00,2.28734,2.28842,2.28734,2.28842,36724623.0
2007-01-12 05:45:00,2.2885,2.2885,2.28827,2.28827,20877409.0
2007-01-12 05:46:00,2.28819,2.28819,2.28809,2.28809,118994.0
2007-01-12 05:47:00,2.28757,2.28757,2.28734,2.28734,2067362.0
2007-01-12 05:48:00,2.28744,2.28772,2.28743,2.28772,8293701.0
2007-01-12 05:49:00,2.28757,2.28781,2.28756,2.28756,6395265.0
2007-01-12 05:50:00,2.28738,2.2888,2.28738,2.2888,7868885.0
2007-01-12 05:51:00,2.28869,2.28869,2.28843,2.28843,2004631.0
2007-01-12 05:52:00,2.28781,2.28781,2.28737,2.28737,463118.0
2007-01-12 05:53:00,2.28737,2.28782,2.28737,2.28782,4663840.0
2007-01-12 05:54:00,2.28768,2.28797,2.28768,2.28797,1431351.0
2007-01-12 05:55:00,2.28767,2.2878,2.28755,2.2878,3071402.0
2007-01-12 05:56:00,2.28774,2.28804,2.28774,2.28786,4762252.0
2007-01-12 05:57:00,2.28792,2.28803,2.28772,2.28803,17808540.0
2007-01-12 05:58:00,2.28766,2.28817,2.28766,2.28817,1099900.0
2007-01-12 05:59:00,2.28834,2.28847,2.28825,2.28826,1980809.0
2007-01-12 06:00:00,2.28846,2.28846,2.28826,2.2884,6176366.0
2007-01-12 06:01:00,2.28849,2.28869,2.28849,2.2886,5591076.0
2007-01-12 06:02:00,2.28872,2.28985,2.28872,2.28979,3442904.0
2007-01-12 06:03:00,2.2897,2.2897,2.28964,2.28964,217057.0
2007-01-12 06:04:00,2.2895,2.2895,2.28885,2.28885,8503622.0
2007-01-12 06:05:00,2.28882,2.28882,2.28763,2.28763,1206036.0
2007-01-12 06:06:00,2.28753,2.28789,2.28746,2.28746,3304899.0
2007-01-12 06:07:00,2.28754,2.28802,2.28754,2.28802,1810928.0
2007-01-12 06:08:00,2.28801,2.28801,2.28779,2.28779,937698.0
2007-01-12 06:09:00,2.28796,2.28869,2.28796,2.28869,3848109.0
2007-01-12 06:10:00,2.28865,2.28865,2.2878,2.2878,5401280.0
2007-01-12 06:11:00,2.28764,2.28778,2.28757,2.28778,14055164.0
2007-01-12 06:13:00,2.28784,2.2889,2.28784,2.2889,1954585.0
2007-01-12 06:14:00,2.28881,2.28881,2.28834,2.28834,2146364.0
2007-01-12 06:15:00,2.28827,2.28827,2.28759,2.2878,3932289.0
2007-01-12 06:16:00,2.28776,2.28777,2.28756,2.28777,7216950.0
2007-01-12 06:18:00,2.28784,2.28794,2.28784,2.28794,520439.0
2007-01-12 06:19:00,2.2878,2.2878,2.28758,2.28778,4000967.0
2007-01-12 06:20:00,2.28766,2.28774,2.28758,2.28758,1239878.0
2007-01-12 06:21:00,2.28761,2.28779,2.28761,2.28779,8537244.0
2007-01-12 06:22:00,2.28787,2.28861,2.28787,2.28861,4423943.0
2007-01-12 06:23:00,2.2885,2.2885,2.28821,2.28821,1511845.0
2007-01-12 06:24:00,2.28765,2.28765,2.28746,2.2875,1820740.0
2007-01-12 06:25:00,2.28746,2.28765,2.28746,2.28765,5367849.0
2007-01-12 06:26:00,2.28734,2.28862,2.28734,2.28862,543931.0
2007-01-12 06:27:00,2.28848,2.28848,2.28732,2.28732,7359636.0
2007-01-12 06:28:00,2.28749,2.28765,2.28749,2.28765,2208056.0
2007-01-12 06:29:00,2.28766,2.28792,2.2876,2.2878,3671182.0
2007-01-12 06:30:00,2.28756,2.2877,2.28746,2.28765,6837997.0
2007-01-12 06:31:00,2.28784,2.28871,2.28784,2.28871,3539872.0
2007-01-12 06:32:00,2.28861,2.28893,2.2886,2.28893,1457024.0
2007-01-12 06:33:00,2.28895,2.28895,2.28871,2.28871,808360.0
2007-01-12 06:34:00,2.2889,2.2889,2.28857,2.28862,1574267.0
2007-01-12 06:35:00,2.28853,2.28853,2.28766,2.2878,2260351.0
2007-01-12 06:36:00,2.28744,2.28756,2.28743,2.28747,9545874.0
2007-01-12 06:37:00,2.28746,2.28766,2.28746,2.28766,1306253.0
2007-01-12 06:38:00,2.28764,2.28893,2.28764,2.28893,1620904.0
2007-01-12 06:39:00,2.28878,2.28878,2.28822,2.28822,19338912.0
2007-01-12 06:40:00,2.28775,2.2885,2.28775,2.28837,4235364.0
2007-01-12 06:41:00,2.28822,2.28853,2.2882,2.28822,8753792.0
2007-01-12 06:42:00,2.2884,2.28876,2.28834,2.28869,2323767.0
2007-01-12 06:43:00,2.28838,2.28838,2.28782,2.28782,834005.0
2007-01-12 06:44:00,2.28784,2.2884,2.28784,2.2884,1511293.0
2007-01-12 06:45:00,2.28827,2.28839,2.28827,2.28831,1312384.0
2007-01-12 06:46:00,2.28828,2.28842,2.28821,2.28828,1470712.0
2007-01-12 06:47:00,2.28831,2.28842,2.28829,2.28831,243747.0
2007-01-12 06:48:00,2.28844,2.28877,2.28844,2.28877,6882266.0
2007-01-12 06:49:00,2.28869,2.28869,2.28847,2.28863,19299302.0
2007-01-12 06:50:00,2.28846,2.28868,2.28846,2.28848,19816844.0
2007-01-12 06:51:00,2.28858,2.28858,2.28834,2.28851,4931160.0
2007-01-12 06:52:00,2.2885,2.28881,2.2885,2.2886,3939284.0
2007-01-12 06:53:00,2.2886,2.2886,2.28849,2.28858,4479874.0
2007-01-12 06:54:00,2.28821,2.28873,2.28821,2.28873,19209327.0
2007-01-12 06:55:00,2.28849,2.28865,2.28849,2.28852,4061067.0
2007-01-12 06:56:00,2.28836,2.28844,2.28823,2.28823,6312707.0
2007-01-12 06:57:00,2.28817,2.28837,2.28817,2.28837,5721746.0
2007-01-12 06:58:00,2.28844,2.28844,2.28828,2.28834,3758012.0
2007-01-12 06:59:00,2.28833,2.28847,2.28833,2.28842,4228546.0
2007-01-12 07:00:00,2.28847,2.28847,2.2882,2.2882,5277193.0
2007-01-12 07:01:00,2.2882,2.2882,2.28639,2.28816,1295796.0
2007-01-12 07:02:00,2.28796,2.28828,2.28796,2.28815,12889310.0
2007-01-12 07:03:00,2.28812,2.2883,2.28812,2.2883,5160719.0
2007-01-12 07:04:00,2.28831,2.28845,2.28831,2.28841,6822768.0
2007-01-12 07:05:00,2.28855,2.28858,2.28827,2.2883,2538112.0
2007-01-12 07:06:00,2.28841,2.28865,2.28841,2.28842,12231961.0
2007-01-12 07:07:00,2.28852,2.28869,2.28835,2.28835,2920672.0
2007-01-12 07:08:00,2.28859,2.28861,2.28849,2.2885,4588195.0
2007-01-12 07:09:00,2.28847,2.28901,2.28837,2.28875,862729.0
2007-01-12 07:10:00,2.28873,2.28873,2.28865,2.28865,532491.0
2007-01-12 07:11:00,2.28875,2.28892,2.28875,2.28892,16828219.0
2007-01-12 07:12:00,2.28895,2.28895,2.28875,2.28881,17031333.0
2007-01-12 07:13:00,2.28882,2.28895,2.28882,2.28895,1711815.0
2007-01-12 07:14:00,2.28898,2.28898,2.28851,2.28851,1654881.0
2007-01-12 07:15:00,2.28851,2.2886,2.28851,2.2886,315676.0
2007-01-12 07:16:00,2.28869,2.28944,2.28869,2.28938,1078737.0
2007-01-12 07:20:00,2.28941,2.28965,2.28941,2.28953,1208411.0
2007-01-12 07:21:00,2.28947,2.28947,2.28881,2.28882,20496860.0
2007-01-12 07:22:00,2.28877,2.28924,2.28877,2.28924,5735490.0
2007-01-12 07:23:00,2.28876,2.28945,2.28876,2.28883,2160151.0
2007-01-12 07:24:00,2.28881,2.28898,2.28881,2.28884,3107555.0
2007-01-12 07:25:00,2.2889,2.2892,2.2889,2.2892,513058.0
2007-01-12 07:26:00,2.28872,2.28872,2.28849,2.28871,7096531.0
2007-01-12 07:27:00,2.28899,2.28899,2.28859,2.28889,3016808.0
2007-01-12 07:28:00,2.28881,2.28882,2.28872,2.28872,3972912.0
2007-01-12 07:29:00,2.28857,2.28882,2.28857,2.28882,10926896.0
2007-01-12 07:30:00,2.2888,2.2897,2.2888,2.28952,2343754.0
2007-01-12 07:31:00,2.28956,2.28956,2.28869,2.28886,1653994.0
2007-01-12 07:32:00,2.28899,2.28899,2.28879,2.28896,1335557.0
2007-01-12 07:33:00,2.28893,2.28893,2.28876,2.28876,12354043.0
2007-01-12 07:34:00,2.28864,2.28875,2.28859,2.28875,16749556.0
2007-01-12 07:35:00,2.28862,2.28878,2.28862,2.28867,4416332.0
2007-01-12 07:36:00,2.28855,2.28865,2.28849,2.2885,2438822.0
2007-01-12 07:37:00,2.2883,2.28855,2.2883,2.28853,2419981.0
2007-01-12 07:38:00,2.28855,2.28875,2.28853,2.28853,8138101.0
2007-01-12 07:39:00,2.28851,2.28932,2.28851,2.28932,3737948.0
2007-01-12 07:40:00,2.28922,2.28922,2.28843,2.28843,2926523.0
2007-01-12 07:41:00,2.28841,2.28841,2.28822,2.28831,17343055.0
2007-01-12 07:42:00,2.28816,2.28831,2.28788,2.28831,1213804.0
2007-01-12 07:43:00,2.28815,2.28836,2.28815,2.28836,12650252.0
2007-01-12 07:44:00,2.28826,2.28835,2.28805,2.28805,8787271.0
2007-01-12 07:45:00,2.28819,2.28873,2.28819,2.28851,4398425.0
2007-01-12 07:46:00,2.2887,2.28878,2.28865,2.28876,2375764.0
2007-01-12 07:47:00,2.28857,2.28882,2.28855,2.28882,19078681.0
2007-01-12 07:48:00,2.28866,2.28891,2.28866,2.28877,4542741.0
2007-01-12 07:49:00,2.28879,2.28879,2.2885,2.28857,8638714.0
2007-01-12 07:50:00,2.28859,2.289,2.28844,2.289,3568476.0
2007-01-12 07:51:00,2.2895,2.2895,2.28903,2.28903,4215030.0
2007-01-12 07:52:00,2.28918,2.28918,2.28876,2.28876,1218831.0
2007-01-12 07:53:00,2.28859,2.28953,2.28846,2.28846,4559428.0
2007-01-12 07:54:00,2.28826,2.28843,2.28788,2.28788,5377606.0
2007-01-12 07:55:00,2.28799,2.28799,2.28777,2.28796,4585278.0
2007-01-12 07:56:00,2.28796,2.28796,2.28763,2.28763,3371272.0
2007-01-12 07:57:00,2.28778,2.28851,2.28772,2.28835,1560907.0
2007-01-12 07:58:00,2.28835,2.28835,2.28775,2.2881,15507061.0
2007-01-12 07:59:00,2.28823,2.28829,2.28808,2.28808,2490645.0
2007-01-12 08:00:00,2.28812,2.28831,2.2881,2.28815,15944580.0
2007-01-12 08:01:00,2.28825,2.28833,2.28822,2.28827,13651480.0
2007-01-12 08:02:00,2.28847,2.28847,2.28818,2.28838,9451945.0
2007-01-12 08:03:00,2.28835,2.28854,2.28833,2.28854,12099601.0
2007-01-12 08:04:00,2.28878,2.2888,2.28836,2.2888,9100917.0
2007-01-12 08:05:00,2.28895,2.28895,2.28866,2.28887,26212887.0
2007-01-12 08:06:00,2.28898,2.28898,2.2884,2.28851,1695511.0
2007-01-12 08:07:00,2.28836,2.28836,2.288,2.288,3027678.0
2007-01-12 08:08:00,2.28811,2.28826,2.28807,2.28822,2397758.0
2007-01-12 08:09:00,2.28821,2.28906,2.28821,2.28906,1888370.0
2007-01-12 08:10:00,2.289,2.289,2.28801,2.28801,1497176.0
2007-01-12 08:11:00,2.28823,2.28823,2.28804,2.28808,5709163.0
2007-01-12 08:12:00,2.28815,2.28815,2.28763,2.28763,7312312.0
2007-01-12 08:13:00,2.28752,2.28773,2.28752,2.28773,7912135.0
2007-01-12 08:14:00,2.28757,2.2878,2.28737,2.2878,4811588.0
2007-01-12 08:15:00,2.28729,2.28763,2.28722,2.28753,24995639.0
2007-01-12 08:16:00,2.2876,2.2876,2.28744,2.28753,24076317.0
2007-01-12 08:17:00,2.28762,2.28821,2.28762,2.28815,3205200.0
2007-01-12 08:18:00,2.28803,2.28803,2.28776,2.28776,542452.0
2007-01-12 08:19:00,2.28768,2.28787,2.28753,2.28758,11079886.0
2007-01-12 08:20:00,2.28749,2.28807,2.28749,2.28807,10756080.0
2007-01-12 08:21:00,2.28816,2.28832,2.28799,2.28819,7630609.0
2007-01-12 08:22:00,2.28814,2.28814,2.28772,2.2881,3004409.0
2007-01-12 08:23:00,2.28774,2.28855,2.28774,2.28826,3497191.0
2007-01-12 08:24:00,2.28846,2.2887,2.28843,2.28846,2813725.0
2007-01-12 08:25:00,2.28842,2.28859,2.2871,2.28846,3746156.0
2007-01-12 08:26:00,2.28841,2.28856,2.28834,2.28856,3272673.0
2007-01-12 08:27:00,2.28855,2.28882,2.28838,2.28882,5417286.0
2007-01-12 08:28:00,2.2887,2.28898,2.2887,2.28876,7184330.0
2007-01-12 08:29:00,2.28891,2.28891,2.28867,2.28867,14280217.0
2007-01-12 08:30:00,2.28868,2.28905,2.28868,2.28905,424524.0
2007-01-12 08:31:00,2.28895,2.28936,2.28895,2.28936,1162286.0
2007-01-12 08:32:00,2.28958,2.29011,2.28958,2.29007,5460528.0
2007-01-12 08:33:00,2.29004,2.29016,2.28995,2.28995,7359738.0
2007-01-12 08:34:00,2.28995,2.29011,2.28995,2.29011,11818593.0
2007-01-12 08:35:00,2.28979,2.29037,2.28972,2.28972,822933.0
2007-01-12 08:36:00,2.28992,2.28992,2.28979,2.28982,23993802.0
2007-01-12 08:37:00,2.28993,2.29061,2.28993,2.29061,4194011.0
2007-01-12 08:38:00,2.29046,2.29046,2.28987,2.29006,3719399.0
2007-01-12 08:39:00,2.29008,2.2902,2.28999,2.2902,3549354.0
2007-01-12 08:40:00,2.2902,2.29038,2.29015,2.29038,8888618.0
2007-01-12 08:41:00,2.29056,2.29082,2.29056,2.29082,15330149.0
2007-01-12 08:42:00,2.29068,2.29138,2.29068,2.29138,2875100.0
2007-01-12 08:43:00,2.29149,2.29149,2.29073,2.29103,10902418.0
2007-01-12 08:44:00,2.29104,2.29104,2.28977,2.28977,5428704.0
2007-01-12 08:45:00,2.29001,2.29016,2.28993,2.29016,1811616.0
2007-01-12 08:46:00,2.29015,2.29036,2.29015,2.29036,916706.0
2007-01-12 08:47:00,2.2905,2.29119,2.2905,2.29098,24487874.0
2007-01-12 08:48:00,2.29098,2.29141,2.29098,2.29141,11517088.0
2007-01-12 08:49:00,2.29114,2.29129,2.2909,2.29094,4308447.0
2007-01-12 08:51:00,2.29093,2.29098,2.29071,2.29098,11343082.0
2007-01-12 08:52:00,2.29105,2.29118,2.29098,2.29118,2138902.0
2007-01-12 08:53:00,2.2913,2.29235,2.2913,2.29235,2714644.0
2007-01-12 08:54:00,2.29216,2.29216,2.29104,2.29104,4539345.0
2007-01-12 08:55:00,2.2907,2.2907,2.2904,2.2904,15644566.0
2007-01-12 08:56:00,2.29025,2.2904,2.29022,2.29031,7200550.0
2007-01-12 08:57:00,2.29028,2.29052,2.29028,2.29052,5448431.0
2007-01-12 08:58:00,2.29053,2.29091,2.29029,2.29091,1041273.0
2007-01-12 08:59:00,2.29091,2.29091,2.29047,2.29047,2198294.0
2007-01-12 09:00:00,2.29045,2.29045,2.29018,2.29032,7772926.0
2007-01-12 09:01:00,2.29032,2.29044,2.29027,2.29027,6512954.0
2007-01-12 09:02:00,2.29035,2.29035,2.28987,2.28994,13479863.0
2007-01-12 09:03:00,2.29001,2.29043,2.29001,2.29043,11005441.0
2007-01-12 09:04:00,2.29033,2.29051,2.29033,2.29038,3467378.0
2007-01-12 09:05:00,2.29041,2.29103,2.29041,2.29103,9339512.0
2007-01-12 09:06:00,2.29114,2.29127,2.291,2.291,2969570.0
2007-01-12 09:07:00,2.29126,2.29186,2.29126,2.29177,1186184.0
2007-01-12 09:08:00,2.29158,2.29163,2.2908,2.2908,1759027.0
2007-01-12 09:09:00,2.2908,2.2908,2.29055,2.29055,510033.0
2007-01-12 09:10:00,2.29053,2.29053,2.28995,2.29031,2273119.0
2007-01-12 09:11:00,2.29036,2.29047,2.29004,2.29035,4566986.0
2007-01-12 09:12:00,2.29031,2.29031,2.29,2.29012,1126279.0
2007-01-12 09:13:00,2.29012,2.29047,2.29012,2.29047,19959539.0
2007-01-12 09:14:00,2.29047,2.29047,2.29032,2.29036,2806935.0
2007-01-12 09:15:00,2.2905,2.29094,2.2905,2.29055,878941.0
2007-01-12 09:16:00,2.2906,2.29091,2.2906,2.29076,2372734.0
2007-01-12 09:17:00,2.29083,2.29101,2.29078,2.29101,2308095.0
2007-01-12 09:18:00,2.29088,2.29088,2.29058,2.29083,2928137.0
2007-01-12 09:19:00,2.29083,2.29083,2.2906,2.29065,2992845.0
2007-01-12 09:20:00,2.2905,2.2905,2.28985,2.28985,1486360.0
2007-01-12 09:21:00,2.29004,2.2903,2.29004,2.29009,1523177.0
2007-01-12 09:22:00,2.28991,2.29054,2.28991,2.29031,2970139.0
2007-01-12 09:23:00,2.29028,2.2905,2.29007,2.29037,7257809.0
2007-01-12 09:24:00,2.29026,2.29085,2.29026,2.29085,16429867.0
2007-01-12 09:25:00,2.29092,2.29098,2.29072,2.29072,3673358.0
2007-01-12 09:26:00,2.29058,2.29081,2.29058,2.29064,3591988.0
2007-01-12 09:27:00,2.29086,2.29109,2.29082,2.29109,5687062.0
2007-01-12 09:28:00,2.29104,2.29141,2.291,2.29141,4951906.0
2007-01-12 09:29:00,2.29126,2.29167,2.29113,2.29167,8249790.0
2007-01-12 09:30:00,2.2917,2.29179,2.29145,2.29145,7768630.0
2007-01-12 09:31:00,2.29148,2.29176,2.29148,2.29168,7957128.0
2007-01-12 09:32:00,2.29151,2.29182,2.29151,2.29182,6943346.0
2007-01-12 09:33:00,2.29182,2.29182,2.29157,2.29182,7806966.0
2007-01-12 09:34:00,2.29189,2.29203,2.29178,2.29186,6245203.0
2007-01-12 09:35:00,2.29189,2.29189,2.291,2.29128,3432806.0
2007-01-12 09:36:00,2.29105,2.29117,2.29082,2.29104,5524067.0
2007-01-12 09:37:00,2.29116,2.2912,2.29113,2.29119,6902822.0
2007-01-12 09:38:00,2.29112,2.29124,2.29079,2.29104,4294689.0
2007-01-12 09:39:00,2.29101,2.2913,2.29083,2.29083,13622770.0
2007-01-12 09:40:00,2.29067,2.29103,2.29067,2.29083,34001861.0
2007-01-12 09:41:00,2.2907,2.29104,2.2907,2.291,6901947.0
2007-01-12 09:42:00,2.29085,2.29085,2.29041,2.29061,3025449.0
2007-01-12 09:43:00,2.29042,2.29042,2.29014,2.29018,959305.0
2007-01-12 09:44:00,2.29004,2.29072,2.29004,2.29072,17410397.0
2007-01-12 09:45:00,2.29062,2.29062,2.28976,2.28976,2705026.0
2007-01-12 09:46:00,2.28951,2.28999,2.28951,2.28999,24425180.0
2007-01-12 09:47:00,2.29008,2.29008,2.28976,2.28976,1715762.0
2007-01-12 09:48:00,2.28984,2.29014,2.28984,2.29014,4726083.0
2007-01-12 09:49:00,2.28987,2.29032,2.28987,2.29032,2440574.0
2007-01-12 09:50:00,2.29043,2.29095,2.29043,2.29095,2121370.0
2007-01-12 09:51:00,2.29102,2.29222,2.29102,2.29222,16367744.0
2007-01-12 09:52:00,2.29216,2.29263,2.29216,2.29263,5535958.0
2007-01-12 09:53:00,2.29277,2.29286,2.29255,2.29282,7562284.0
2007-01-12 09:54:00,2.2928,2.2928,2.29216,2.29228,1350211.0
2007-01-12 09:55:00,2.29218,2.29224,2.29203,2.29203,7007573.0
2007-01-12 09:56:00,2.2918,2.29207,2.2918,2.29207,862486.0
2007-01-12 09:57:00,2.29206,2.29206,2.29187,2.29195,6550470.0
2007-01-12 09:58:00,2.29236,2.29273,2.29236,2.29273,613080.0
2007-01-12 09:59:00,2.29275,2.29286,2.29249,2.29249,3244763.0
2007-01-12 10:00:00,2.29253,2.29265,2.29247,2.29265,3839835.0
2007-01-12 10:01:00,2.29265,2.29277,2.29247,2.2925,12358663.0
2007-01-12 10:02:00,2.29245,2.29245,2.29211,2.29211,1171180.0
2007-01-12 10:03:00,2.29238,2.29238,2.29194,2.29194,3324610.0
2007-01-12 10:04:00,2.2919,2.29215,2.2919,2.29191,1156315.0
2007-01-12 10:05:00,2.29183,2.29204,2.29183,2.29204,4434525.0
2007-01-12 10:06:00,2.29213,2.29213,2.29179,2.29179,3393382.0
2007-01-12 10:07:00,2.29223,2.29254,2.29222,2.29254,3020899.0
2007-01-12 10:08:00,2.29266,2.29343,2.29266,2.2932,10030215.0
2007-01-12 10:09:00,2.29325,2.29325,2.29279,2.29286,6072482.0
2007-01-12 10:10:00,2.29284,2.29284,2.29206,2.29206,11097124.0
2007-01-12 10:11:00,2.29197,2.29197,2.29169,2.29183,19749622.0
2007-01-12 10:12:00,2.29184,2.29219,2.29174,2.29174,2127287.0
2007-01-12 10:13:00,2.29185,2.29185,2.29142,2.29142,5325538.0
2007-01-12 10:14:00,2.29139,2.29139,2.2912,2.2912,18419545.0
2007-01-12 10:15:00,2.29115,2.29132,2.29082,2.29113,4450502.0
2007-01-12 10:16:00,2.29112,2.29112,2.29,2.29085,1919198.0
2007-01-12 10:17:00,2.29098,2.29109,2.29072,2.29109,5601002.0
2007-01-12 10:18:00,2.29077,2.29086,2.29064,2.29064,1632509.0
2007-01-12 10:19:00,2.29064,2.29119,2.29064,2.29119,2455125.0
2007-01-12 10:20:00,2.29128,2.2915,2.29123,2.29123,21091269.0
2007-01-12 10:21:00,2.29145,2.29171,2.2909,2.2909,6049943.0
2007-01-12 10:22:00,2.29093,2.29123,2.29093,2.29115,629155.0
2007-01-12 10:23:00,2.291,2.29139,2.29091,2.29139,13592121.0
2007-01-12 10:24:00,2.29152,2.29166,2.29147,2.29147,974170.0
2007-01-12 10:25:00,2.29156,2.29183,2.29156,2.29183,6121506.0
2007-01-12 10:26:00,2.29201,2.29253,2.2918,2.29253,10011734.0
2007-01-12 10:27:00,2.29206,2.29258,2.29189,2.2924,3244771.0
2007-01-12 10:28:00,2.29218,2.29227,2.29206,2.29206,206908.0
2007-01-12 10:29:00,2.29198,2.29198,2.29172,2.2919,3741732.0
2007-01-12 10:30:00,2.29189,2.29207,2.29158,2.29167,2069401.0
2007-01-12 10:31:00,2.29134,2.29159,2.29134,2.29147,2254449.0
2007-01-12 10:32:00,2.2916,2.29234,2.2916,2.29211,5853771.0
2007-01-12 10:33:00,2.29194,2.29194,2.29143,2.29163,3211929.0
2007-01-12 10:34:00,2.29167,2.29202,2.29167,2.29202,1798334.0
2007-01-12 10:35:00,2.29212,2.29219,2.29198,2.29202,8725753.0
2007-01-12 10:36:00,2.29199,2.29199,2.29109,2.29124,12375138.0
2007-01-12 10:37:00,2.29122,2.29122,2.29092,2.29092,3023226.0
2007-01-12 10:38:00,2.29097,2.29097,2.29029,2.29043,11838978.0
2007-01-12 10:39:00,2.29068,2.29068,2.28991,2.29015,4846918.0
2007-01-12 10:40:00,2.29024,2.29024,2.29005,2.29005,3626933.0
2007-01-12 10:41:00,2.29004,2.29023,2.29004,2.2901,2898854.0
2007-01-12 10:42:00,2.29013,2.29071,2.29013,2.29071,2214886.0
2007-01-12 10:43:00,2.29061,2.29095,2.29061,2.29075,2961716.0
2007-01-12 10:44:00,2.29077,2.29077,2.29039,2.29039,2845502.0
2007-01-12 10:45:00,2.29038,2.29061,2.29037,2.29037,8198105.0
2007-01-12 10:46:00,2.29039,2.29058,2.29037,2.29037,5744591.0
2007-01-12 10:47:00,2.2905,2.2905,2.29035,2.29037,11519305.0
2007-01-12 10:48:00,2.29027,2.29027,2.29007,2.29014,5580809.0
2007-01-12 10:49:00,2.29011,2.2902,2.2899,2.29002,2455091.0
2007-01-12 10:50:00,2.2899,2.29016,2.28988,2.29006,3094913.0
2007-01-12 10:51:00,2.29003,2.29003,2.28949,2.28949,1160977.0
2007-01-12 10:52:00,2.28937,2.2895,2.28896,2.28896,24095257.0
2007-01-12 10:53:00,2.28849,2.28849,2.28812,2.28812,13277399.0
2007-01-12 10:54:00,2.28811,2.28813,2.28757,2.28813,6412471.0
2007-01-12 10:55:00,2.28798,2.28798,2.28771,2.28782,2899587.0
2007-01-12 10:56:00,2.28779,2.2878,2.28756,2.28756,3873909.0
2007-01-12 10:57:00,2.2879,2.28811,2.28773,2.28773,5779746.0
2007-01-12 10:58:00,2.28768,2.28798,2.28766,2.28798,5592944.0
2007-01-12 10:59:00,2.28805,2.28843,2.28805,2.28828,7240915.0
2007-01-12 11:00:00,2.28816,2.28836,2.28805,2.28836,205815.0
2007-01-12 11:01:00,2.28836,2.28846,2.28817,2.28829,5252001.0
2007-01-12 11:02:00,2.28836,2.28837,2.28751,2.28751,3808813.0
2007-01-12 11:03:00,2.28775,2.28819,2.28775,2.28819,19920206.0
2007-01-12 11:04:00,2.28824,2.28844,2.28819,2.28827,3947837.0
2007-01-12 11:05:00,2.28798,2.2884,2.28798,2.28831,7014660.0
2007-01-12 11:06:00,2.28819,2.28819,2.28809,2.28818,6540051.0
2007-01-12 11:07:00,2.288,2.28816,2.28781,2.28807,6623927.0
2007-01-12 11:08:00,2.28819,2.28819,2.28663,2.28663,824873.0
2007-01-12 11:09:00,2.28808,2.28822,2.28808,2.28822,2215824.0
2007-01-12 11:10:00,2.28817,2.28848,2.28817,2.28848,4011634.0
2007-01-12 11:11:00,2.28863,2.28901,2.28863,2.28885,415401.0
2007-01-12 11:12:00,2.28887,2.28912,2.28878,2.28878,16968320.0
2007-01-12 11:13:00,2.28879,2.28899,2.28878,2.28878,7021911.0
2007-01-12 11:14:00,2.28875,2.28887,2.28869,2.28887,1158944.0
2007-01-12 11:15:00,2.28885,2.28897,2.28874,2.28874,15966526.0
2007-01-12 11:16:00,2.2888,2.28905,2.28879,2.28905,11251943.0
2007-01-12 11:17:00,2.28907,2.28907,2.28884,2.28904,7593282.0
2007-01-12 11:18:00,2.289,2.28918,2.28896,2.28912,15941168.0
2007-01-12 11:19:00,2.28914,2.28926,2.28903,2.28926,12236633.0
2007-01-12 11:20:00,2.28941,2.28953,2.28932,2.28953,1420529.0
2007-01-12 11:21:00,2.28949,2.28954,2.28938,2.28938,1399619.0
2007-01-12 11:22:00,2.28936,2.28948,2.28926,2.28926,7405394.0
2007-01-12 11:23:00,2.28936,2.28953,2.28934,2.28934,9469022.0
2007-01-12 11:24:00,2.28926,2.28985,2.28924,2.28985,5863401.0
2007-01-12 11:25:00,2.29028,2.29068,2.29015,2.29015,3753108.0
2007-01-12 11:26:00,2.29035,2.29071,2.29035,2.29036,1082653.0
2007-01-12 11:27:00,2.29013,2.29048,2.29013,2.29028,4576598.0
2007-01-12 11:28:00,2.2904,2.29071,2.2904,2.29061,7418069.0
2007-01-12 11:29:00,2.29046,2.29062,2.29026,2.29047,1268293.0
2007-01-12 11:30:00,2.29047,2.29074,2.29047,2.29047,1786356.0
2007-01-12 11:31:00,2.29045,2.29057,2.29036,2.29036,1335975.0
2007-01-12 11:32:00,2.29028,2.29034,2.28997,2.29034,1716503.0
2007-01-12 11:33:00,2.29013,2.29056,2.28994,2.29056,3039060.0
2007-01-12 11:34:00,2.29044,2.29055,2.29006,2.29006,5884404.0
2007-01-12 11:35:00,2.29011,2.29012,2.28986,2.28986,5489270.0
2007-01-12 11:36:00,2.28985,2.28985,2.28946,2.28946,12672189.0
2007-01-12 11:37:00,2.28965,2.29044,2.28965,2.29034,6974437.0
2007-01-12 11:38:00,2.29016,2.29016,2.28974,2.28979,5502026.0
2007-01-12 11:39:00,2.28982,2.28988,2.28964,2.28985,5628622.0
2007-01-12 11:40:00,2.28966,2.28995,2.28966,2.28995,4432269.0
2007-01-12 11:41:00,2.28998,2.29089,2.28998,2.29089,2390028.0
2007-01-12 11:42:00,2.29086,2.29086,2.2903,2.29062,2223306.0
2007-01-12 11:43:00,2.2907,2.29077,2.29064,2.29077,6226613.0
2007-01-12 11:44:00,2.29069,2.2909,2.29069,2.29069,4930347.0
2007-01-12 11:45:00,2.2908,2.29085,2.29063,2.29085,8019015.0
2007-01-12 11:46:00,2.29131,2.29131,2.29106,2.29106,8706199.0
2007-01-12 11:47:00,2.29089,2.29098,2.29044,2.29098,2567621.0
2007-01-12 11:48:00,2.29098,2.29145,2.29072,2.29145,5248907.0
2007-01-12 11:49:00,2.29154,2.29154,2.29119,2.29119,450169.0
2007-01-12 11:50:00,2.29104,2.29121,2.29082,2.291,3754758.0
2007-01-12 11:51:00,2.29111,2.2917,2.29111,2.29146,3932192.0
2007-01-12 11:52:00,2.29134,2.29181,2.29115,2.29124,1698338.0
2007-01-12 11:53:00,2.29137,2.29161,2.29137,2.29141,11939729.0
2007-01-12 11:54:00,2.29161,2.29206,2.29161,2.29206,23059865.0
2007-01-12 11:55:00,2.29196,2.29196,2.29156,2.29156,17179977.0
2007-01-12 11:56:00,2.29131,2.29185,2.29131,2.29185,9460114.0
2007-01-12 11:57:00,2.29184,2.29192,2.29138,2.29147,11519539.0
2007-01-12 11:58:00,2.29111,2.29111,2.29029,2.29029,2628413.0
2007-01-12 11:59:00,2.29022,2.29022,2.2894,2.2894,2851420.0
2007-01-12 12:00:00,2.28951,2.28982,2.28951,2.2896,12504338.0
2007-01-12 12:01:00,2.28972,2.29007,2.28972,2.29007,17271663.0
2007-01-12 12:02:00,2.29006,2.29022,2.28992,2.29016,15417333.0
2007-01-12 12:03:00,2.28998,2.28998,2.28803,2.28803,14177350.0
2007-01-12 12:04:00,2.28937,2.28937,2.28847,2.28884,2753523.0
2007-01-12 12:05:00,2.2887,2.28903,2.28823,2.28823,13762755.0
2007-01-12 12:06:00,2.28814,2.28814,2.28708,2.28782,980169.0
2007-01-12 12:07:00,2.28778,2.28778,2.28748,2.28748,1250783.0
2007-01-12 12:08:00,2.28746,2.28811,2.28746,2.28792,11548726.0
2007-01-12 12:09:00,2.28778,2.2879,2.28755,2.28755,3340752.0
2007-01-12 12:10:00,2.28739,2.28765,2.28739,2.28747,12418855.0
2007-01-12 12:11:00,2.28759,2.28786,2.28747,2.28773,9045066.0
2007-01-12 12:12:00,2.28787,2.28803,2.28773,2.28783,3162680.0
2007-01-12 12:13:00,2.28772,2.28783,2.28735,2.28735,5036498.0
2007-01-12 12:14:00,2.28757,2.28757,2.28708,2.28708,19463292.0
2007-01-12 12:15:00,2.2872,2.28749,2.2872,2.28749,5549895.0
2007-01-12 12:16:00,2.28732,2.2876,2.2871,2.2876,2105247.0
2007-01-12 12:17:00,2.28748,2.28783,2.28748,2.2877,8433000.0
2007-01-12 12:18:00,2.28754,2.28754,2.28716,2.28716,1454787.0
2007-01-12 12:19:00,2.2872,2.28735,2.2872,2.28721,14985852.0
2007-01-12 12:20:00,2.28707,2.28739,2.28693,2.28693,7155720.0
2007-01-12 12:21:00,2.28723,2.28723,2.28666,2.28666,12094637.0
2007-01-12 12:22:00,2.2866,2.2866,2.28627,2.28627,18847492.0
2007-01-12 12:23:00,2.28638,2.28673,2.28638,2.28669,7540475.0
2007-01-12 12:24:00,2.28666,2.28685,2.28664,2.28678,3088344.0
2007-01-12 12:25:00,2.28678,2.28701,2.28678,2.28701,6613010.0
2007-01-12 12:26:00,2.287,2.28753,2.287,2.28743,26696043.0
2007-01-12 12:27:00,2.28762,2.2879,2.28762,2.2879,2796435.0
2007-01-12 12:28:00,2.288,2.28842,2.288,2.28814,4713055.0
2007-01-12 12:29:00,2.28802,2.28816,2.28772,2.28816,4186162.0
2007-01-12 12:30:00,2.28799,2.28821,2.28785,2.28821,3654809.0
2007-01-12 12:31:00,2.28807,2.28807,2.28759,2.28798,2347920.0
2007-01-12 12:32:00,2.28805,2.28825,2.28805,2.28811,10476691.0
2007-01-12 12:33:00,2.28815,2.28834,2.28815,2.28829,5769642.0
2007-01-12 12:34:00,2.28837,2.28837,2.28812,2.28812,1661622.0
2007-01-12 12:35:00,2.28817,2.2885,2.28817,2.28831,17358757.0
2007-01-12 12:36:00,2.28831,2.28855,2.28828,2.28846,7889977.0
2007-01-12 12:37:00,2.28853,2.28853,2.28821,2.28823,13456774.0
2007-01-12 12:38:00,2.28836,2.28838,2.28826,2.28831,3399561.0
2007-01-12 12:39:00,2.28794,2.288,2.28774,2.288,5586545.0
2007-01-12 12:40:00,2.28799,2.28799,2.28779,2.28779,5327157.0
2007-01-12 12:41:00,2.28779,2.28808,2.28779,2.28808,532724.0
2007-01-12 12:42:00,2.28799,2.28815,2.28799,2.28802,715651.0
2007-01-12 12:43:00,2.28781,2.28805,2.28781,2.28793,1843042.0
2007-01-12 12:44:00,2.28796,2.28819,2.28796,2.28819,2373157.0
2007-01-12 12:45:00,2.28821,2.28831,2.28817,2.28831,5685660.0
2007-01-12 12:46:00,2.28843,2.28959,2.28843,2.28897,9647088.0
2007-01-12 12:47:00,2.28937,2.28937,2.28902,2.28902,5327671.0
2007-01-12 12:48:00,2.2889,2.28898,2.28851,2.28855,5600325.0
2007-01-12 12:49:00,2.28892,2.28969,2.28892,2.28959,7474105.0
2007-01-12 12:50:00,2.28944,2.28944,2.28896,2.28944,10121007.0
2007-01-12 12:51:00,2.28948,2.28981,2.28923,2.28964,544376.0
2007-01-12 12:52:00,2.2894,2.28978,2.28927,2.28968,11656480.0
2007-01-12 12:53:00,2.2897,2.2897,2.2893,2.28932,6255551.0
2007-01-12 12:54:00,2.28924,2.28924,2.28899,2.28899,5251892.0
2007-01-12 12:55:00,2.28899,2.28957,2.28899,2.28946,2649388.0
2007-01-12 12:56:00,2.28941,2.28963,2.28924,2.28924,8738856.0
2007-01-12 12:57:00,2.28924,2.28924,2.289,2.289,4383751.0
2007-01-12 12:58:00,2.28905,2.28965,2.28905,2.28965,2190482.0
2007-01-12 12:59:00,2.28967,2.28967,2.28905,2.28905,2387289.0
2007-01-12 13:00:00,2.28913,2.28949,2.28913,2.28949,20469494.0
2007-01-12 13:01:00,2.28948,2.28983,2.2894,2.28983,2877247.0
2007-01-12 13:02:00,2.29008,2.29057,2.29008,2.29057,27173149.0
2007-01-12 13:03:00,2.29043,2.29044,2.29027,2.29041,4335678.0
2007-01-12 13:04:00,2.29045,2.29045,2.2902,2.29021,1948258.0
2007-01-12 13:05:00,2.29023,2.29023,2.28928,2.28979,3859056.0
2007-01-12 13:06:00,2.28937,2.28937,2.28906,2.28906,5055378.0
2007-01-12 13:07:00,2.28908,2.28952,2.28908,2.28927,7806247.0
2007-01-12 13:08:00,2.28915,2.28955,2.28915,2.28955,306615.0
2007-01-12 13:09:00,2.28955,2.28962,2.28938,2.2896,6659494.0
2007-01-12 13:10:00,2.28979,2.29052,2.28979,2.29015,2122932.0
2007-01-12 13:11:00,2.29017,2.2905,2.29,2.2905,9653592.0
2007-01-12 13:12:00,2.29039,2.29039,2.28934,2.28934,3229533.0
2007-01-12 13:13:00,2.28939,2.28939,2.28903,2.28922,2072810.0
2007-01-12 13:14:00,2.28944,2.2897,2.28884,2.2897,6769343.0
2007-01-12 13:15:00,2.28971,2.29004,2.2894,2.2894,20948053.0
2007-01-12 13:16:00,2.28889,2.28918,2.2888,2.2888,3179639.0
2007-01-12 13:17:00,2.2888,2.28949,2.2888,2.28949,5303483.0
2007-01-12 13:18:00,2.28949,2.28978,2.28939,2.2897,10558346.0
2007-01-12 13:19:00,2.28966,2.29009,2.28966,2.29009,4596400.0
2007-01-12 13:20:00,2.29019,2.2907,2.29019,2.2907,4888259.0
2007-01-12 13:21:00,2.29066,2.29114,2.29066,2.29096,8131832.0
2007-01-12 13:22:00,2.29113,2.29186,2.29113,2.29186,2183325.0
2007-01-12 13:23:00,2.29172,2.29181,2.29128,2.29128,2117976.0
2007-01-12 13:24:00,2.29097,2.29129,2.29097,2.29129,12599443.0
2007-01-12 13:25:00,2.29117,2.29117,2.29062,2.29062,2122010.0
2007-01-12 13:26:00,2.29045,2.29067,2.29044,2.29044,3092617.0
2007-01-12 13:27:00,2.29059,2.29059,2.29039,2.29039,10547026.0
2007-01-12 13:28:00,2.29005,2.29012,2.28972,2.29012,8925061.0
2007-01-12 13:29:00,2.29,2.29,2.28945,2.28945,2656203.0
2007-01-12 13:30:00,2.28966,2.28966,2.28935,2.28943,1534899.0
2007-01-12 13:31:00,2.28922,2.28958,2.28922,2.28942,10639347.0
2007-01-12 13:32:00,2.28955,2.28965,2.28932,2.28932,3347546.0
2007-01-12 13:33:00,2.28902,2.28973,2.28902,2.28973,1110385.0
2007-01-12 13:34:00,2.28985,2.29014,2.28953,2.28987,15434607.0
2007-01-12 13:35:00,2.28991,2.28991,2.28964,2.2897,1784380.0
2007-01-12 13:36:00,2.28981,2.28981,2.28957,2.28957,1539803.0
2007-01-12 13:37:00,2.28965,2.2899,2.28965,2.2899,17426167.0
2007-01-12 13:38:00,2.28989,2.28989,2.28954,2.28954,7779553.0
2007-01-12 13:39:00,2.28938,2.28938,2.28905,2.28905,17395178.0
2007-01-12 13:40:00,2.28894,2.28897,2.28885,2.28897,1079080.0
2007-01-12 13:41:00,2.28886,2.28886,2.28809,2.28809,6664025.0
2007-01-12 13:42:00,2.28859,2.28915,2.28859,2.28915,7848680.0
2007-01-12 13:43:00,2.28908,2.28937,2.28859,2.28859,10519996.0
2007-01-12 13:44:00,2.28851,2.28851,2.28783,2.28783,5138682.0
2007-01-12 13:45:00,2.2878,2.28781,2.28768,2.28768,8951403.0
2007-01-12 13:46:00,2.28758,2.28758,2.28693,2.28693,5677294.0
2007-01-12 13:47:00,2.28661,2.28686,2.28644,2.28686,2894764.0
2007-01-12 13:48:00,2.28712,2.28712,2.28643,2.28643,10123589.0
2007-01-12 13:49:00,2.28646,2.28704,2.28646,2.28704,13266499.0
2007-01-12 13:50:00,2.28713,2.28724,2.28694,2.287,18457151.0
2007-01-12 13:51:00,2.28693,2.2875,2.28661,2.2875,21241236.0
2007-01-12 13:52:00,2.2875,2.28817,2.2875,2.28817,11947125.0
2007-01-12 13:53:00,2.28815,2.28815,2.28784,2.28784,7366467.0
2007-01-12 13:54:00,2.28784,2.28796,2.28779,2.28788,1182032.0
2007-01-12 13:55:00,2.28767,2.28767,2.28695,2.28695,15649827.0
2007-01-12 13:56:00,2.2865,2.28696,2.28606,2.28652,2808893.0
2007-01-12 13:57:00,2.28653,2.28683,2.28638,2.28652,6807775.0
2007-01-12 13:58:00,2.28646,2.28698,2.28646,2.28675,5554768.0
2007-01-12 13:59:00,2.28679,2.2873,2.28679,2.2873,2875316.0
2007-01-12 14:00:00,2.28706,2.28706,2.28692,2.28703,1249924.0
2007-01-12 14:01:00,2.28711,2.28718,2.28633,2.28633,2390564.0
2007-01-12 14:02:00,2.28663,2.28697,2.28662,2.28678,5527308.0
2007-01-12 14:03:00,2.28692,2.28699,2.28655,2.28699,5516388.0
2007-01-12 14:04:00,2.28691,2.28691,2.28628,2.28661,2298315.0
2007-01-12 14:05:00,2.28631,2.28648,2.28631,2.28636,6287482.0
2007-01-12 14:06:00,2.28613,2.28613,2.28522,2.28522,7409891.0
2007-01-12 14:07:00,2.28542,2.2861,2.28542,2.2861,5413524.0
2007-01-12 14:08:00,2.2859,2.28635,2.2859,2.28635,11329044.0
2007-01-12 14:09:00,2.28621,2.28692,2.28621,2.28692,1341491.0
2007-01-12 14:10:00,2.28703,2.28703,2.2866,2.2866,7219108.0
2007-01-12 14:11:00,2.28667,2.28684,2.28643,2.28643,4214649.0
2007-01-12 14:12:00,2.28633,2.28677,2.2861,2.2861,13210310.0
2007-01-12 14:13:00,2.28699,2.28732,2.28679,2.28712,5059968.0
2007-01-12 14:14:00,2.28715,2.28715,2.28657,2.28657,14906426.0
2007-01-12 14:15:00,2.28634,2.28651,2.28622,2.28651,5709150.0
2007-01-12 14:16:00,2.28648,2.28729,2.28648,2.28729,2493649.0
2007-01-12 14:17:00,2.28737,2.28779,2.28737,2.28779,3231819.0
2007-01-12 14:18:00,2.28822,2.28842,2.28814,2.28814,8636597.0
2007-01-12 14:19:00,2.28811,2.28846,2.28808,2.28814,13875003.0
2007-01-12 14:20:00,2.28795,2.28795,2.28701,2.28701,2801141.0
2007-01-12 14:21:00,2.28697,2.28697,2.28671,2.28694,2271914.0
2007-01-12 14:22:00,2.28692,2.28707,2.28692,2.28694,4881561.0
2007-01-12 14:23:00,2.28679,2.28711,2.28679,2.2868,8847510.0
2007-01-12 14:24:00,2.28694,2.28779,2.2869,2.28779,2102092.0
2007-01-12 14:25:00,2.28773,2.28813,2.28773,2.28798,9581832.0
2007-01-12 14:26:00,2.28791,2.28791,2.28708,2.28708,3341868.0
2007-01-12 14:27:00,2.28682,2.28701,2.28677,2.28701,13825304.0
2007-01-12 14:28:00,2.28682,2.28708,2.28682,2.28708,9297203.0
2007-01-12 14:29:00,2.28724,2.28791,2.28724,2.28753,4125528.0
2007-01-12 14:30:00,2.28758,2.28758,2.28714,2.28722,1954742.0
2007-01-12 14:31:00,2.28729,2.28737,2.28675,2.28704,2394920.0
2007-01-12 14:32:00,2.28715,2.28733,2.28699,2.28718,11311216.0
2007-01-12 14:33:00,2.28731,2.28753,2.28731,2.28731,1688300.0
2007-01-12 14:34:00,2.28724,2.28731,2.28695,2.28731,13888211.0
2007-01-12 14:35:00,2.28748,2.2876,2.28722,2.2876,8337035.0
2007-01-12 14:36:00,2.28755,2.28782,2.28755,2.28782,1925328.0
2007-01-12 14:37:00,2.2874,2.28801,2.2874,2.28801,17107179.0
2007-01-12 14:38:00,2.28754,2.28811,2.28706,2.28811,4964876.0
2007-01-12 14:39:00,2.28809,2.28812,2.28783,2.28793,7966154.0
2007-01-12 14:40:00,2.28798,2.28807,2.28784,2.28796,1075376.0
2007-01-12 14:41:00,2.28794,2.28817,2.2867,2.28808,996786.0
2007-01-12 14:42:00,2.28822,2.28822,2.28752,2.28757,4054143.0
2007-01-12 14:43:00,2.28786,2.28786,2.28746,2.28746,2456207.0
2007-01-12 14:44:00,2.28739,2.28754,2.28722,2.28754,6029327.0
2007-01-12 14:45:00,2.28746,2.28764,2.28737,2.28764,2782044.0
2007-01-12 14:46:00,2.28743,2.28743,2.28725,2.28725,670008.0
2007-01-12 14:47:00,2.28722,2.28762,2.28722,2.28759,4220155.0
2007-01-12 14:48:00,2.28761,2.28768,2.28722,2.28745,4345430.0
2007-01-12 14:49:00,2.28764,2.28827,2.28764,2.28775,3876387.0
2007-01-12 14:50:00,2.28773,2.28801,2.28773,2.2879,14316991.0
2007-01-12 14:51:00,2.28767,2.28767,2.28658,2.28658,11554338.0
2007-01-12 14:52:00,2.28672,2.28686,2.28666,2.28666,2586850.0
2007-01-12 14:53:00,2.28681,2.28701,2.28666,2.28666,7109833.0
2007-01-12 14:54:00,2.28668,2.28701,2.28668,2.28676,6043329.0
2007-01-12 14:55:00,2.28666,2.28666,2.28633,2.28645,4671478.0
2007-01-12 14:56:00,2.28659,2.28682,2.28657,2.28678,2248481.0
2007-01-12 14:57:00,2.28653,2.28699,2.28653,2.28681,13753751.0
2007-01-12 14:58:00,2.28677,2.28681,2.28658,2.28658,4206150.0
2007-01-12 14:59:00,2.28672,2.28696,2.28652,2.28696,25374704.0
2007-01-12 15:00:00,2.28722,2.28743,2.28722,2.28743,2083695.0
2007-01-12 15:01:00,2.28759,2.28759,2.28739,2.28739,676407.0
2007-01-12 15:02:00,2.28747,2.28771,2.2873,2.28759,9367457.0
2007-01-12 15:03:00,2.28776,2.28783,2.28762,2.28773,2444885.0
2007-01-12 15:04:00,2.28762,2.28783,2.28759,2.28759,7276585.0
2007-01-12 15:05:00,2.28771,2.28774,2.28752,2.28752,6278497.0
2007-01-12 15:06:00,2.28786,2.28786,2.2877,2.2877,4304291.0
2007-01-12 15:07:00,2.2876,2.28777,2.28747,2.28747,7821739.0
2007-01-12 15:08:00,2.28745,2.28745,2.28699,2.28739,3631226.0
2007-01-12 15:09:00,2.28715,2.28811,2.28715,2.28811,3959223.0
2007-01-12 15:10:00,2.28812,2.28822,2.28812,2.28818,5927264.0
2007-01-12 15:11:00,2.28808,2.28808,2.28764,2.28764,5368202.0
2007-01-12 15:12:00,2.28787,2.28807,2.28766,2.28791,1609816.0
2007-01-12 15:13:00,2.28808,2.28808,2.2874,2.2874,5087601.0
2007-01-12 15:14:00,2.28707,2.28748,2.287,2.28719,1244076.0
2007-01-12 15:15:00,2.28736,2.28811,2.28724,2.28811,858803.0
2007-01-12 15:16:00,2.28812,2.28842,2.28812,2.28831,7813464.0
2007-01-12 15:17:00,2.28868,2.28894,2.28867,2.28894,26932803.0
2007-01-12 15:18:00,2.289,2.28981,2.289,2.28939,2656794.0
2007-01-12 15:19:00,2.28898,2.28974,2.28898,2.2896,3840755.0
2007-01-12 15:20:00,2.28927,2.28996,2.28927,2.28973,4204121.0
2007-01-12 15:21:00,2.28937,2.2903,2.28937,2.2903,1612800.0
2007-01-12 15:22:00,2.29065,2.29209,2.29065,2.29122,7041596.0
2007-01-12 15:23:00,2.29128,2.29128,2.29092,2.29127,14359058.0
2007-01-12 15:24:00,2.29123,2.2923,2.29123,2.29184,3995665.0
2007-01-12 15:25:00,2.29163,2.29199,2.29163,2.29186,7881948.0
2007-01-12 15:26:00,2.29169,2.29232,2.29169,2.2922,4381329.0
2007-01-12 15:27:00,2.29229,2.29263,2.29221,2.29221,1762649.0
2007-01-12 15:28:00,2.29224,2.2923,2.29123,2.29123,1901587.0
2007-01-12 15:29:00,2.29124,2.29124,2.2908,2.29097,5101130.0
2007-01-12 15:30:00,2.2909,2.2909,2.29032,2.29032,3236534.0
2007-01-12 15:31:00,2.2903,2.2903,2.28971,2.28971,10406046.0
2007-01-12 15:32:00,2.28953,2.28956,2.28913,2.28913,4664394.0
2007-01-12 15:33:00,2.28901,2.28901,2.28837,2.28871,6846298.0
2007-01-12 15:34:00,2.28918,2.28944,2.28873,2.28903,6453346.0
2007-01-12 15:35:00,2.28908,2.28988,2.28904,2.28904,6109510.0
2007-01-12 15:36:00,2.28906,2.28906,2.28854,2.28854,10204201.0
2007-01-12 15:37:00,2.28885,2.28909,2.28833,2.28833,5919732.0
2007-01-12 15:38:00,2.28833,2.28937,2.28833,2.28937,11418058.0
2007-01-12 15:39:00,2.28909,2.28933,2.28867,2.28901,3143646.0
2007-01-12 15:40:00,2.2888,2.28896,2.28868,2.28888,2839123.0
2007-01-12 15:41:00,2.28885,2.28885,2.28801,2.28838,7494166.0
2007-01-12 15:42:00,2.28835,2.28857,2.28824,2.28824,10627808.0
2007-01-12 15:43:00,2.28784,2.2881,2.28743,2.2881,6168570.0
2007-01-12 15:44:00,2.28802,2.28825,2.28758,2.28825,5032348.0
2007-01-12 15:45:00,2.2883,2.28838,2.2879,2.28813,3808096.0
2007-01-12 15:46:00,2.2879,2.2879,2.28675,2.28675,2146432.0
2007-01-12 15:47:00,2.28685,2.28773,2.28685,2.28741,2186978.0
2007-01-12 15:48:00,2.28744,2.28805,2.2873,2.28767,6615285.0
2007-01-12 15:49:00,2.28746,2.28772,2.28746,2.28759,7595906.0
2007-01-12 15:50:00,2.28777,2.2881,2.28749,2.28749,4968720.0
2007-01-12 15:51:00,2.28696,2.28733,2.28696,2.28707,10003117.0
2007-01-12 15:52:00,2.2872,2.28755,2.28657,2.28657,759077.0
2007-01-12 15:53:00,2.28656,2.28698,2.28642,2.28665,2743862.0
2007-01-12 15:54:00,2.28642,2.28662,2.28612,2.2866,14902969.0
2007-01-12 15:55:00,2.28678,2.28704,2.28645,2.28645,6829909.0
2007-01-12 15:56:00,2.28636,2.28671,2.28626,2.28626,1749075.0
2007-01-12 15:57:00,2.28651,2.28674,2.28598,2.28648,1643413.0
2007-01-12 15:58:00,2.2866,2.28813,2.2866,2.28813,3544441.0
2007-01-12 15:59:00,2.28792,2.28907,2.28792,2.28907,7969549.0
2007-01-12 16:00:00,2.28858,2.28862,2.28809,2.28809,9539296.0
2007-01-12 16:01:00,2.28773,2.28778,2.28749,2.28778,13077825.0
2007-01-12 16:02:00,2.28788,2.28788,2.2871,2.2871,3216562.0
2007-01-12 16:03:00,2.287,2.2877,2.287,2.28733,3614674.0
2007-01-12 16:04:00,2.28774,2.28842,2.28774,2.28842,3015464.0
2007-01-12 16:05:00,2.28842,2.2889,2.28819,2.28862,4034731.0
2007-01-12 16:06:00,2.28871,2.28973,2.28871,2.28973,16226441.0
2007-01-12 16:07:00,2.28979,2.29025,2.2894,2.2894,8137315.0
2007-01-12 16:08:00,2.28932,2.28979,2.28932,2.2896,4945537.0
2007-01-12 16:09:00,2.28972,2.28972,2.28912,2.28912,5571955.0
2007-01-12 16:10:00,2.28972,2.28979,2.28936,2.28936,7734970.0
2007-01-12 16:11:00,2.28939,2.28953,2.28933,2.28933,3297043.0
2007-01-12 16:12:00,2.28913,2.29011,2.28913,2.28992,5777041.0
2007-01-12 16:13:00,2.29021,2.29021,2.28946,2.28956,5539163.0
2007-01-12 16:14:00,2.28953,2.28979,2.28952,2.28952,5465029.0
2007-01-12 16:15:00,2.28923,2.28925,2.28873,2.28873,9319715.0
2007-01-12 16:16:00,2.28836,2.28836,2.28795,2.28803,3182371.0
2007-01-12 16:17:00,2.28816,2.28851,2.28791,2.28806,2545223.0
2007-01-12 16:18:00,2.28786,2.2882,2.28748,2.28774,1635926.0
2007-01-12 16:19:00,2.28793,2.28793,2.28733,2.28733,7867365.0
2007-01-12 16:20:00,2.28733,2.2876,2.28699,2.28725,1250138.0
2007-01-12 16:21:00,2.28731,2.28775,2.28731,2.28754,7955478.0
2007-01-12 16:22:00,2.28787,2.28813,2.28776,2.28795,7906886.0
2007-01-12 16:23:00,2.28774,2.28827,2.28774,2.28787,17844503.0
2007-01-12 16:24:00,2.28775,2.28847,2.28775,2.2883,1027146.0
2007-01-12 16:25:00,2.28847,2.28873,2.28804,2.28804,1313523.0
2007-01-12 16:26:00,2.28838,2.28838,2.28791,2.28791,973759.0
2007-01-12 16:27:00,2.28789,2.28789,2.28746,2.28763,6750277.0
2007-01-12 16:28:00,2.28743,2.2878,2.28743,2.2877,11264061.0
2007-01-12 16:29:00,2.28794,2.28804,2.2874,2.28804,9420154.0
2007-01-12 16:30:00,2.28791,2.28791,2.28648,2.28648,4226436.0
2007-01-12 16:31:00,2.28667,2.28685,2.28625,2.28685,3288018.0
2007-01-12 16:32:00,2.28687,2.28737,2.28687,2.28737,19228591.0
2007-01-12 16:33:00,2.28742,2.28742,2.2869,2.28706,1629320.0
2007-01-12 16:34:00,2.28717,2.28758,2.28717,2.28758,4857489.0
2007-01-12 16:35:00,2.28778,2.28796,2.28744,2.28744,6546071.0
2007-01-12 16:36:00,2.28787,2.28787,2.28742,2.28767,10450886.0
2007-01-12 16:37:00,2.28772,2.28772,2.28659,2.28677,23980657.0
2007-01-12 16:38:00,2.2868,2.2869,2.28655,2.28682,4012438.0
2007-01-12 16:39:00,2.28669,2.28704,2.28669,2.28701,4413448.0
2007-01-12 16:40:00,2.2869,2.28694,2.28659,2.28694,13319506.0
2007-01-12 16:41:00,2.28704,2.28704,2.28669,2.28669,9946310.0
2007-01-12 16:42:00,2.28658,2.2866,2.28636,2.2864,8580084.0
2007-01-12 16:43:00,2.28658,2.28732,2.28658,2.28677,7476662.0
2007-01-12 16:44:00,2.28689,2.28689,2.28603,2.28638,3305143.0
2007-01-12 16:45:00,2.28606,2.28686,2.28606,2.28685,4680434.0
2007-01-12 16:46:00,2.28688,2.28716,2.28678,2.28704,1685727.0
2007-01-12 16:47:00,2.28735,2.28738,2.28717,2.28738,8640386.0
2007-01-12 16:48:00,2.28717,2.2875,2.28693,2.2875,11706817.0
2007-01-12 16:49:00,2.28727,2.28799,2.28727,2.2878,8732121.0
2007-01-12 16:50:00,2.28747,2.28791,2.28747,2.2875,3051820.0
2007-01-12 16:51:00,2.28782,2.28834,2.28782,2.28811,1668625.0
2007-01-12 16:52:00,2.28794,2.28816,2.28783,2.28816,3749874.0
2007-01-12 16:53:00,2.28809,2.28835,2.28806,2.28815,4641976.0
2007-01-12 16:54:00,2.28808,2.28854,2.28808,2.28854,13156147.0
2007-01-12 16:55:00,2.28858,2.2895,2.28858,2.28917,7486275.0
2007-01-12 16:56:00,2.28918,2.28918,2.28869,2.28869,6938310.0
2007-01-12 16:57:00,2.28894,2.28894,2.28858,2.28879,16196775.0
2007-01-12 16:58:00,2.28853,2.28906,2.28853,2.28906,14798079.0
2007-01-12 16:59:00,2.28912,2.29008,2.28798,2.28798,2423004.0
2007-01-12 17:00:00,2.28973,2.28998,2.28913,2.28983,1138488.0
2007-01-12 17:01:00,2.28997,2.28997,2.28908,2.28984,14464968.0
2007-01-12 17:02:00,2.29,2.29014,2.28959,2.28959,1507458.0
2007-01-12 17:03:00,2.2897,2.2898,2.28955,2.28956,3802958.0
2007-01-12 17:04:00,2.28937,2.28941,2.28911,2.28911,13531336.0
2007-01-12 17:05:00,2.28867,2.28901,2.28862,2.2888,21020554.0
2007-01-12 17:06:00,2.28897,2.28998,2.28897,2.28951,3555781.0
2007-01-12 17:07:00,2.28952,2.28952,2.28915,2.28915,3131865.0
2007-01-12 17:08:00,2.28897,2.28952,2.28887,2.28909,10773486.0
2007-01-12 17:09:00,2.28957,2.29018,2.28957,2.29018,8839468.0
2007-01-12 17:10:00,2.29015,2.29015,2.28958,2.28981,4331154.0
2007-01-12 17:11:00,2.28983,2.29047,2.28983,2.29047,3954740.0
2007-01-12 17:12:00,2.2903,2.29031,2.28994,2.29031,8784545.0
2007-01-12 17:13:00,2.29056,2.29056,2.2901,2.29013,2543723.0
2007-01-12 17:14:00,2.29002,2.29022,2.28995,2.28995,4141659.0
2007-01-12 17:15:00,2.28988,2.28999,2.28947,2.28947,7959568.0
2007-01-12 17:16:00,2.28954,2.28992,2.28944,2.28979,12182928.0
2007-01-12 17:17:00,2.28976,2.29033,2.28976,2.28992,7524430.0
2007-01-12 17:18:00,2.28976,2.28994,2.28936,2.28994,5382589.0
2007-01-12 17:19:00,2.29006,2.29033,2.28983,2.29009,2501460.0
2007-01-12 17:20:00,2.29013,2.29075,2.29013,2.29037,4001516.0
2007-01-12 17:21:00,2.29057,2.29057,2.29027,2.29036,1496547.0
2007-01-12 17:22:00,2.29052,2.29078,2.29052,2.29067,5124221.0
2007-01-12 17:23:00,2.29101,2.29112,2.29091,2.29091,9130240.0
2007-01-12 17:24:00,2.2908,2.29103,2.2908,2.29085,16211450.0
2007-01-12 17:25:00,2.29088,2.29096,2.29085,2.29085,1887956.0
2007-01-12 17:26:00,2.29073,2.2918,2.29073,2.2918,8236452.0
2007-01-12 17:27:00,2.29149,2.2917,2.29117,2.2917,4420236.0
2007-01-12 17:28:00,2.29163,2.29219,2.29157,2.29164,4638498.0
2007-01-12 17:29:00,2.2917,2.29187,2.29142,2.29187,1435652.0
2007-01-12 17:30:00,2.29186,2.29208,2.29162,2.29192,7001359.0
2007-01-12 17:31:00,2.2922,2.29291,2.2922,2.29255,4113444.0
2007-01-12 17:32:00,2.29267,2.29352,2.29267,2.29352,1789708.0
2007-01-12 17:33:00,2.29374,2.29467,2.29374,2.29467,2602837.0
2007-01-12 17:34:00,2.29429,2.29429,2.29388,2.29388,3405789.0
2007-01-12 17:35:00,2.29344,2.29385,2.29333,2.29367,6622404.0
2007-01-12 17:36:00,2.29366,2.29388,2.29366,2.29378,7464286.0
2007-01-12 17:37:00,2.29358,2.2937,2.2932,2.29367,4140587.0
2007-01-12 17:38:00,2.29365,2.29366,2.29342,2.29366,17087264.0
2007-01-12 17:39:00,2.29372,2.29372,2.29313,2.29327,12776598.0
2007-01-12 17:40:00,2.29317,2.29351,2.29317,2.29351,4211371.0
2007-01-12 17:41:00,2.29347,2.29347,2.2927,2.29281,4731044.0
2007-01-12 17:42:00,2.29283,2.29283,2.29247,2.29261,1644287.0
2007-01-12 17:43:00,2.29264,2.29264,2.29211,2.29211,2157961.0
2007-01-12 17:44:00,2.29213,2.29234,2.29212,2.29234,6514546.0
2007-01-12 17:45:00,2.29234,2.29234,2.2917,2.2917,7783346.0
2007-01-12 17:46:00,2.29125,2.29154,2.29125,2.29154,6409047.0
2007-01-12 17:47:00,2.29171,2.29206,2.29158,2.29161,8302478.0
2007-01-12 17:48:00,2.29143,2.2918,2.29121,2.2918,5697749.0
2007-01-12 17:49:00,2.29161,2.29206,2.29161,2.29191,3863024.0
2007-01-12 17:50:00,2.29147,2.29193,2.29147,2.29186,9943348.0
2007-01-12 17:51:00,2.2921,2.2921,2.2919,2.29204,5068343.0
2007-01-12 17:52:00,2.29226,2.29243,2.29226,2.29243,4659891.0
2007-01-12 17:53:00,2.29255,2.29324,2.29255,2.29324,4814771.0
2007-01-12 17:54:00,2.29341,2.29341,2.2926,2.2926,7178186.0
2007-01-12 17:55:00,2.2924,2.29299,2.2924,2.29299,2278779.0
2007-01-12 17:56:00,2.29292,2.29359,2.29292,2.29359,10509191.0
2007-01-12 17:57:00,2.29369,2.29379,2.29314,2.29314,954106.0
2007-01-12 17:58:00,2.29299,2.29316,2.29285,2.29316,4779250.0
2007-01-12 17:59:00,2.29291,2.29334,2.29291,2.29334,3534439.0
2007-01-12 18:00:00,2.29383,2.29383,2.2932,2.2932,8385488.0
2007-01-12 18:01:00,2.29305,2.29305,2.29248,2.29248,955473.0
2007-01-12 18:02:00,2.29251,2.29251,2.29193,2.29193,10552350.0
2007-01-12 18:03:00,2.29164,2.29164,2.29126,2.2916,4885918.0
2007-01-12 18:04:00,2.29201,2.29201,2.2919,2.29199,21589984.0
2007-01-12 18:05:00,2.29204,2.29228,2.29139,2.29139,6081490.0
2007-01-12 18:06:00,2.29116,2.29122,2.29104,2.29117,11397223.0
2007-01-12 18:07:00,2.29064,2.29091,2.29064,2.29083,11699633.0
2007-01-12 18:08:00,2.29102,2.29113,2.29084,2.29113,3851574.0
2007-01-12 18:09:00,2.29103,2.29103,2.29069,2.29069,4258874.0
2007-01-12 18:10:00,2.2909,2.29146,2.2909,2.29134,4461330.0
2007-01-12 18:11:00,2.2917,2.29209,2.2917,2.29188,20059393.0
2007-01-12 18:12:00,2.2918,2.2918,2.2916,2.29172,11604708.0
2007-01-12 18:13:00,2.29171,2.29171,2.29072,2.29093,3100323.0
2007-01-12 18:14:00,2.29113,2.29149,2.29113,2.29149,3395697.0
2007-01-12 18:15:00,2.29144,2.29159,2.29135,2.29135,3741458.0
2007-01-12 18:16:00,2.29114,2.29178,2.29114,2.29178,1025125.0
2007-01-12 18:17:00,2.29197,2.29244,2.29181,2.29209,21194746.0
2007-01-12 18:18:00,2.2921,2.2921,2.29139,2.29139,5831528.0
2007-01-12 18:19:00,2.29166,2.29166,2.29125,2.29125,2093392.0
2007-01-12 18:20:00,2.29123,2.29159,2.29123,2.29159,3330879.0
2007-01-12 18:21:00,2.29161,2.29161,2.29137,2.29138,14010728.0
2007-01-12 18:22:00,2.29121,2.2916,2.29121,2.29151,2521371.0
2007-01-12 18:23:00,2.29165,2.29165,2.29109,2.29132,8033091.0
2007-01-12 18:24:00,2.29148,2.29158,2.29124,2.29142,1289809.0
2007-01-12 18:25:00,2.2913,2.29165,2.2913,2.29165,2162169.0
2007-01-12 18:26:00,2.29168,2.29168,2.29135,2.29159,25856276.0
2007-01-12 18:27:00,2.29154,2.2918,2.29147,2.29147,7480410.0
2007-01-12 18:28:00,2.29188,2.29188,2.29145,2.2917,25432562.0
2007-01-12 18:29:00,2.29177,2.29212,2.29177,2.29212,3281351.0
2007-01-12 18:30:00,2.292,2.29212,2.29196,2.29209,9223392.0
2007-01-12 18:31:00,2.2926,2.29279,2.29258,2.29279,6199598.0
2007-01-12 18:32:00,2.29266,2.29266,2.29169,2.29169,3086167.0
2007-01-12 18:33:00,2.29178,2.29239,2.29178,2.2922,9381226.0
2007-01-12 18:34:00,2.29213,2.29213,2.29148,2.29169,2992631.0
2007-01-12 18:35:00,2.29164,2.29164,2.29086,2.29126,2193935.0
2007-01-12 18:36:00,2.29064,2.29101,2.2906,2.29101,1858468.0
2007-01-12 18:37:00,2.29071,2.2912,2.29071,2.2912,6404004.0
2007-01-12 18:38:00,2.29101,2.29108,2.29065,2.29094,7352484.0
2007-01-12 18:39:00,2.29118,2.29125,2.2909,2.29099,4979351.0
2007-01-12 18:40:00,2.29119,2.29125,2.29092,2.29092,4384830.0
2007-01-12 18:41:00,2.29095,2.29098,2.29089,2.29089,3119983.0
2007-01-12 18:42:00,2.29084,2.29084,2.29053,2.29053,2755204.0
2007-01-12 18:43:00,2.29041,2.29073,2.2904,2.29055,8424158.0
2007-01-12 18:44:00,2.29051,2.29051,2.29005,2.29005,4294825.0
2007-01-12 18:45:00,2.29011,2.29052,2.29011,2.29052,13029021.0
2007-01-12 18:46:00,2.29071,2.29071,2.2903,2.2903,8992099.0
2007-01-12 18:47:00,2.29028,2.29065,2.29028,2.29065,659936.0
2007-01-12 18:48:00,2.29066,2.291,2.29066,2.291,10521803.0
2007-01-12 18:49:00,2.29095,2.29095,2.29072,2.29093,8131808.0
2007-01-12 18:50:00,2.29098,2.29098,2.29055,2.29055,731202.0
2007-01-12 18:51:00,2.29061,2.29095,2.29057,2.29082,6613932.0
2007-01-12 18:52:00,2.29085,2.29134,2.29085,2.29134,5613168.0
2007-01-12 18:53:00,2.29127,2.29127,2.29113,2.29121,2363586.0
2007-01-12 18:54:00,2.29121,2.29172,2.29121,2.29172,1389514.0
2007-01-12 18:55:00,2.29155,2.29178,2.29155,2.29171,4079544.0
2007-01-12 18:56:00,2.29166,2.29166,2.29144,2.29144,1286285.0
2007-01-12 18:57:00,2.29135,2.29169,2.29089,2.29089,20165465.0
2007-01-12 18:58:00,2.29115,2.29123,2.29098,2.29115,11263396.0
2007-01-12 18:59:00,2.29104,2.29104,2.28976,2.28976,4961093.0
2007-01-12 19:00:00,2.28988,2.28988,2.28951,2.28955,4031967.0
2007-01-12 19:01:00,2.2896,2.2896,2.28946,2.28956,5523179.0
2007-01-12 19:02:00,2.28954,2.28954,2.28926,2.28926,15446335.0
2007-01-12 19:03:00,2.28936,2.28936,2.28922,2.28922,14331092.0
2007-01-12 19:04:00,2.28935,2.28955,2.28935,2.28946,6939373.0
2007-01-12 19:05:00,2.28948,2.28978,2.28948,2.28964,4346374.0
2007-01-12 19:06:00,2.28943,2.28989,2.28943,2.28945,13390788.0
2007-01-12 19:07:00,2.28933,2.28978,2.28933,2.28958,2085962.0
2007-01-12 19:08:00,2.28963,2.28973,2.28932,2.28958,6911302.0
2007-01-12 19:09:00,2.28962,2.28975,2.28928,2.28956,12964722.0
2007-01-12 19:10:00,2.28955,2.28955,2.289,2.289,2178891.0
2007-01-12 19:11:00,2.28903,2.28945,2.28903,2.28931,5396827.0
2007-01-12 19:12:00,2.28905,2.28934,2.28905,2.28934,20876070.0
2007-01-12 19:13:00,2.28917,2.28967,2.28892,2.28967,3388284.0
2007-01-12 19:14:00,2.28938,2.28958,2.28906,2.28906,9750103.0
2007-01-12 19:15:00,2.28909,2.28945,2.28909,2.28927,7901718.0
2007-01-12 19:16:00,2.2893,2.2896,2.2893,2.28945,5611297.0
2007-01-12 19:17:00,2.28934,2.28934,2.289,2.28915,3331120.0
2007-01-12 19:18:00,2.28906,2.28906,2.28892,2.28892,1692013.0
2007-01-12 19:19:00,2.28914,2.2892,2.28889,2.2892,4523950.0
2007-01-12 19:20:00,2.28885,2.28904,2.28881,2.28881,3808825.0
2007-01-12 19:21:00,2.28877,2.2892,2.28872,2.28901,3270777.0
2007-01-12 19:22:00,2.28891,2.28908,2.28883,2.28887,1361400.0
2007-01-12 19:23:00,2.28877,2.28877,2.28854,2.28877,6472829.0
2007-01-12 19:24:00,2.2888,2.28898,2.2888,2.28898,5124239.0
2007-01-12 19:25:00,2.28864,2.28909,2.28864,2.28909,4412133.0
2007-01-12 19:26:00,2.28869,2.28886,2.28869,2.28869,1111948.0
2007-01-12 19:27:00,2.28869,2.28897,2.28869,2.28884,1377777.0
2007-01-12 19:28:00,2.28882,2.28895,2.2887,2.28876,442186.0
2007-01-12 19:29:00,2.28877,2.28877,2.28847,2.2885,736262.0
2007-01-12 19:30:00,2.28862,2.28862,2.28813,2.28848,6657563.0
2007-01-12 19:31:00,2.2886,2.28884,2.2886,2.28881,2842098.0
2007-01-12 19:32:00,2.28867,2.28882,2.28861,2.28861,3064192.0
2007-01-12 19:33:00,2.28862,2.28873,2.28845,2.28873,3482364.0
2007-01-12 19:34:00,2.28852,2.28868,2.28852,2.28867,6082843.0
2007-01-12 19:35:00,2.28874,2.28874,2.2886,2.28873,5972203.0
2007-01-12 19:36:00,2.28883,2.28955,2.28883,2.28955,4277088.0
2007-01-12 19:37:00,2.28946,2.28946,2.28846,2.28846,3131708.0
2007-01-12 19:38:00,2.28834,2.28865,2.28834,2.28844,18923055.0
2007-01-12 19:39:00,2.28845,2.28894,2.28845,2.28894,11038097.0
2007-01-12 19:40:00,2.28888,2.28912,2.28873,2.28873,3555574.0
2007-01-12 19:41:00,2.28878,2.28878,2.28835,2.28835,21480248.0
2007-01-12 19:42:00,2.28842,2.28844,2.28831,2.28844,5293592.0
2007-01-12 19:43:00,2.28824,2.28824,2.28746,2.28746,2365466.0
2007-01-12 19:44:00,2.28738,2.28781,2.28738,2.28761,4811021.0
2007-01-12 19:45:00,2.28763,2.28763,2.28732,2.28732,445751.0
2007-01-12 19:46:00,2.28738,2.28762,2.2873,2.2873,2776613.0
2007-01-12 19:47:00,2.28718,2.28723,2.28715,2.28721,2270388.0
2007-01-12 19:48:00,2.28715,2.28729,2.28704,2.28722,4670047.0
2007-01-12 19:49:00,2.28717,2.28747,2.28712,2.28719,2797305.0
2007-01-12 19:50:00,2.28735,2.28735,2.28706,2.28708,2704566.0
2007-01-12 19:51:00,2.28687,2.28723,2.28682,2.28723,317093.0
2007-01-12 19:52:00,2.28709,2.28709,2.28673,2.28673,2431392.0
2007-01-12 19:53:00,2.28673,2.28698,2.28673,2.28698,3344104.0
2007-01-12 19:54:00,2.28668,2.28749,2.28668,2.28723,9496826.0
2007-01-12 19:55:00,2.28737,2.28737,2.28721,2.28723,3044882.0
2007-01-12 19:56:00,2.28724,2.28758,2.28724,2.28758,2009278.0
2007-01-12 19:57:00,2.28759,2.28804,2.28759,2.28786,3309576.0
2007-01-12 19:58:00,2.28784,2.28801,2.28775,2.28775,5304809.0
2007-01-12 19:59:00,2.28772,2.28806,2.28772,2.28777,1306665.0
2007-01-12 20:00:00,2.28727,2.28737,2.28718,2.28727,1372554.0
2007-01-12 20:01:00,2.28718,2.2875,2.28718,2.28719,10997128.0
2007-01-12 20:02:00,2.28731,2.28765,2.28727,2.28727,1352730.0
2007-01-12 20:03:00,2.28746,2.28771,2.28746,2.28771,14793942.0
2007-01-12 20:04:00,2.28779,2.28779,2.28761,2.28761,556904.0
2007-01-12 20:05:00,2.28738,2.28748,2.28729,2.28743,1633353.0
2007-01-12 20:06:00,2.28738,2.28738,2.28721,2.28721,1323339.0
2007-01-12 20:07:00,2.28724,2.28724,2.28564,2.28697,2590099.0
2007-01-12 20:08:00,2.28707,2.28707,2.28662,2.28689,4984482.0
2007-01-12 20:09:00,2.28691,2.28728,2.28691,2.28728,510770.0
2007-01-12 20:10:00,2.28729,2.28743,2.28713,2.28713,3413472.0
2007-01-12 20:11:00,2.28711,2.28711,2.28675,2.28697,1402609.0
2007-01-12 20:12:00,2.28674,2.28674,2.28657,2.28671,4683955.0
2007-01-12 20:13:00,2.28694,2.28709,2.28685,2.28709,2509191.0
2007-01-12 20:14:00,2.28723,2.28723,2.28679,2.28679,3777850.0
2007-01-12 20:15:00,2.28696,2.28704,2.28677,2.28679,3628149.0
2007-01-12 20:16:00,2.28654,2.28688,2.28654,2.28688,21039146.0
2007-01-12 20:17:00,2.28696,2.28764,2.28696,2.28764,2060684.0
2007-01-12 20:18:00,2.28768,2.28774,2.28743,2.28774,3693331.0
2007-01-12 20:19:00,2.28771,2.28797,2.28752,2.28797,2289492.0
2007-01-12 20:20:00,2.288,2.288,2.28759,2.28759,773997.0
2007-01-12 20:21:00,2.28762,2.28773,2.28748,2.28773,4611540.0
2007-01-12 20:22:00,2.28745,2.28745,2.28666,2.28666,826830.0
2007-01-12 20:23:00,2.28664,2.28687,2.28622,2.28687,488010.0
2007-01-12 20:24:00,2.28686,2.28718,2.28686,2.28706,4416206.0
2007-01-12 20:25:00,2.28708,2.28768,2.28708,2.28768,1871334.0
2007-01-12 20:26:00,2.28757,2.28757,2.28748,2.28748,1848885.0
2007-01-12 20:27:00,2.28743,2.28743,2.28723,2.28733,7077438.0
2007-01-12 20:28:00,2.28756,2.28756,2.28669,2.28669,1589836.0
2007-01-12 20:29:00,2.28664,2.28701,2.28638,2.28701,11528270.0
2007-01-12 20:30:00,2.28699,2.28699,2.28637,2.28637,3823009.0
2007-01-12 20:31:00,2.28638,2.28666,2.28638,2.28666,3425742.0
2007-01-12 20:32:00,2.28658,2.28678,2.28658,2.28678,3754364.0
2007-01-12 20:33:00,2.28681,2.28681,2.28642,2.28652,22267346.0
2007-01-12 20:34:00,2.28662,2.28679,2.2866,2.28679,3064158.0
2007-01-12 20:35:00,2.28695,2.28703,2.28681,2.28697,4314568.0
2007-01-12 20:36:00,2.28719,2.28731,2.28719,2.28731,285576.0
2007-01-12 20:37:00,2.28744,2.28744,2.28738,2.28738,314182.0
2007-01-12 20:38:00,2.28764,2.28834,2.28764,2.28833,4304719.0
2007-01-12 20:39:00,2.28828,2.2884,2.28815,2.28815,8885074.0
2007-01-12 20:40:00,2.28801,2.28833,2.28801,2.28833,2221165.0
2007-01-12 20:41:00,2.28833,2.28833,2.28786,2.28805,2036148.0
2007-01-12 20:42:00,2.2879,2.28867,2.2879,2.28867,2064661.0
2007-01-12 20:43:00,2.28844,2.28844,2.28821,2.28837,19673601.0
2007-01-12 20:44:00,2.2881,2.28845,2.2881,2.28838,4294102.0
2007-01-12 20:45:00,2.28848,2.2888,2.28848,2.28875,4913054.0
2007-01-12 20:46:00,2.28877,2.28877,2.28859,2.28869,2757091.0
2007-01-12 20:47:00,2.28867,2.28868,2.28833,2.28833,5885364.0
2007-01-12 20:48:00,2.28843,2.28843,2.28829,2.28839,2419599.0
2007-01-12 20:49:00,2.28837,2.28837,2.28798,2.28798,2115035.0
2007-01-12 20:50:00,2.28807,2.2882,2.28807,2.28815,3824021.0
2007-01-12 20:51:00,2.28818,2.28844,2.28818,2.28844,4553326.0
2007-01-12 20:52:00,2.28856,2.28888,2.28856,2.28873,8537944.0
2007-01-12 20:53:00,2.28895,2.28915,2.28895,2.28915,7716688.0
2007-01-12 20:54:00,2.28923,2.28942,2.28918,2.28918,7044391.0
2007-01-12 20:55:00,2.2893,2.28966,2.2893,2.28966,3781045.0
2007-01-12 20:56:00,2.28986,2.2902,2.28986,2.2902,13034742.0
2007-01-12 20:57:00,2.29045,2.29061,2.29045,2.29048,4091296.0
2007-01-12 20:58:00,2.29023,2.29062,2.29023,2.29062,4568427.0
2007-01-12 20:59:00,2.29081,2.29121,2.29081,2.29095,10054492.0
2007-01-12 21:00:00,2.29089,2.29135,2.29089,2.29135,2012831.0
2007-01-12 21:01:00,2.29112,2.29118,2.29083,2.29111,4153445.0
2007-01-12 21:02:00,2.29096,2.29096,2.29012,2.29032,7607259.0
2007-01-12 21:03:00,2.29032,2.29051,2.28963,2.28963,4858796.0
2007-01-12 21:04:00,2.28948,2.29007,2.28948,2.29007,8453884.0
2007-01-12 21:05:00,2.2899,2.2899,2.28945,2.28976,9684768.0
2007-01-12 21:07:00,2.28962,2.28962,2.28933,2.28942,3168133.0
2007-01-12 21:08:00,2.28944,2.28944,2.28901,2.28901,7436100.0
2007-01-12 21:09:00,2.2891,2.28996,2.2891,2.28996,6468688.0
2007-01-12 21:10:00,2.28989,2.28989,2.28981,2.28981,346644.0
2007-01-12 21:11:00,2.28965,2.28965,2.28896,2.28916,3870503.0
2007-01-12 21:12:00,2.28905,2.28916,2.2889,2.28916,7758426.0
2007-01-12 21:13:00,2.28906,2.2891,2.28897,2.2891,7299036.0
2007-01-12 21:14:00,2.28912,2.28918,2.28912,2.28918,6007475.0
2007-01-12 21:15:00,2.28928,2.29014,2.28928,2.28991,1456152.0
2007-01-12 21:16:00,2.28997,2.28997,2.28928,2.28942,2971157.0
2007-01-12 21:17:00,2.28939,2.28963,2.28939,2.28944,3464020.0
2007-01-12 21:18:00,2.28957,2.28984,2.28957,2.28984,1392038.0
2007-01-12 21:19:00,2.28973,2.28973,2.28951,2.28972,1124198.0
2007-01-12 21:20:00,2.28965,2.2899,2.28938,2.2899,3791371.0
2007-01-12 21:21:00,2.28985,2.28985,2.28957,2.28957,4015591.0
2007-01-12 21:22:00,2.28957,2.28987,2.28957,2.28987,9671837.0
2007-01-12 21:23:00,2.2899,2.2899,2.2895,2.2895,753184.0
2007-01-12 21:24:00,2.28964,2.28982,2.28964,2.28965,4360884.0
2007-01-12 21:25:00,2.28968,2.28995,2.28968,2.28987,1432921.0
2007-01-12 21:26:00,2.28973,2.28992,2.28967,2.2898,3433362.0
2007-01-12 21:27:00,2.28977,2.28994,2.28972,2.28972,4045468.0
2007-01-12 21:28:00,2.28974,2.29008,2.28974,2.29008,17053919.0
2007-01-12 21:29:00,2.29013,2.29034,2.29013,2.29018,6882267.0
2007-01-12 21:30:00,2.29042,2.29105,2.29042,2.29096,3990361.0
2007-01-12 21:31:00,2.29087,2.29087,2.28878,2.29042,1163760.0
2007-01-12 21:32:00,2.29042,2.29042,2.29013,2.29013,8911780.0
2007-01-12 21:33:00,2.29034,2.29034,2.29016,2.29016,1573106.0
2007-01-12 21:34:00,2.28979,2.28987,2.28971,2.28987,3058755.0
2007-01-12 21:35:00,2.2897,2.2898,2.28958,2.28958,13275808.0
2007-01-12 21:36:00,2.28969,2.28997,2.28969,2.28986,10582998.0
2007-01-12 21:38:00,2.29019,2.29031,2.29007,2.29031,7769653.0
2007-01-12 21:39:00,2.2904,2.29053,2.2904,2.29042,3691608.0
2007-01-12 21:40:00,2.29033,2.29054,2.28992,2.29044,2023389.0
2007-01-12 21:41:00,2.2906,2.29092,2.29045,2.29069,3957339.0
2007-01-12 21:42:00,2.29072,2.29117,2.29072,2.29103,738898.0
2007-01-12 21:43:00,2.29113,2.29123,2.29101,2.29123,1435763.0
2007-01-12 21:44:00,2.29123,2.29139,2.29123,2.29123,24673570.0
2007-01-12 21:45:00,2.29135,2.29135,2.29106,2.29106,7616160.0
2007-01-12 21:46:00,2.29048,2.29048,2.28992,2.28992,6443363.0
2007-01-12 21:47:00,2.29017,2.2906,2.29017,2.29019,3916401.0
2007-01-12 21:48:00,2.29021,2.29023,2.29008,2.29008,18242672.0
2007-01-12 21:49:00,2.29011,2.29019,2.28978,2.28978,3022386.0
2007-01-12 21:50:00,2.2899,2.29013,2.2899,2.29011,5301286.0
2007-01-12 21:51:00,2.2901,2.2901,2.28988,2.28988,286008.0
2007-01-12 21:52:00,2.28988,2.29013,2.28988,2.29013,5635838.0
2007-01-12 21:53:00,2.29013,2.29013,2.28998,2.2901,3172108.0
2007-01-12 21:54:00,2.29,2.2907,2.29,2.29055,3365484.0
2007-01-12 21:55:00,2.29057,2.29065,2.29048,2.29065,5095456.0
2007-01-12 21:56:00,2.29059,2.29089,2.29059,2.29064,19704990.0
2007-01-12 21:57:00,2.29072,2.29103,2.29072,2.29089,3663266.0
2007-01-12 21:58:00,2.29083,2.29083,2.2905,2.2905,846051.0
2007-01-12 21:59:00,2.29021,2.29057,2.29021,2.29036,7366726.0
2007-01-12 22:00:00,2.29041,2.29058,2.29039,2.29058,15891729.0
2007-01-12 22:01:00,2.29057,2.29098,2.29057,2.29098,9870155.0
2007-01-12 22:02:00,2.29084,2.29101,2.2905,2.2905,3144420.0
2007-01-12 22:03:00,2.29076,2.29128,2.29063,2.29128,3888030.0
2007-01-12 22:04:00,2.29128,2.29128,2.2907,2.29088,7266598.0
2007-01-12 22:05:00,2.29091,2.29123,2.29064,2.29123,13706509.0
2007-01-12 22:06:00,2.29099,2.29117,2.29098,2.29106,2860800.0
2007-01-12 22:07:00,2.29154,2.29174,2.29136,2.29136,4567732.0
2007-01-12 22:08:00,2.29093,2.29109,2.29093,2.29109,9834679.0
2007-01-12 22:09:00,2.29112,2.29112,2.29101,2.29101,2317182.0
2007-01-12 22:10:00,2.29103,2.29129,2.29094,2.29129,2468976.0
2007-01-12 22:11:00,2.29112,2.29131,2.29098,2.29114,21233350.0
2007-01-12 22:12:00,2.2911,2.2911,2.29091,2.29091,14885308.0
2007-01-12 22:13:00,2.29096,2.29096,2.29052,2.29052,5962530.0
2007-01-12 22:14:00,2.29052,2.29064,2.29035,2.29035,5462951.0
2007-01-12 22:15:00,2.29051,2.29051,2.29039,2.29039,748763.0
2007-01-12 22:16:00,2.29076,2.29076,2.2905,2.2907,1896429.0
2007-01-12 22:18:00,2.2906,2.29085,2.29059,2.2907,2691292.0
2007-01-12 22:19:00,2.2907,2.29087,2.29058,2.29072,1653718.0
2007-01-12 22:20:00,2.29084,2.29084,2.29065,2.29072,2360490.0
2007-01-12 22:21:00,2.2907,2.29084,2.2907,2.29075,7080847.0
2007-01-12 22:22:00,2.29082,2.29154,2.29082,2.29121,566854.0
2007-01-12 22:23:00,2.29129,2.29129,2.29049,2.29049,229991.0
2007-01-12 22:24:00,2.29052,2.2906,2.2904,2.2904,8588459.0
2007-01-12 22:25:00,2.29037,2.29069,2.29037,2.29043,6200765.0
2007-01-12 22:26:00,2.29049,2.29049,2.29021,2.29021,44823.0
2007-01-12 22:27:00,2.29046,2.29128,2.29029,2.29099,2281874.0
2007-01-12 22:28:00,2.29099,2.29099,2.29002,2.29002,4403311.0
2007-01-12 22:29:00,2.28993,2.29022,2.2899,2.29022,2202577.0
2007-01-12 22:30:00,2.29025,2.29032,2.28957,2.28957,5194098.0
2007-01-12 22:31:00,2.28991,2.29026,2.28982,2.29026,2936325.0
2007-01-12 22:32:00,2.29026,2.29033,2.29017,2.29022,3129514.0
2007-01-12 22:33:00,2.29031,2.29031,2.28988,2.29022,9350672.0
2007-01-12 22:34:00,2.29023,2.29023,2.28983,2.28991,1992460.0
2007-01-12 22:35:00,2.29001,2.29005,2.29001,2.29005,1064358.0
2007-01-12 22:36:00,2.28994,2.2902,2.28994,2.2902,9055434.0
2007-01-12 22:37:00,2.29035,2.29072,2.29035,2.29069,658184.0
2007-01-12 22:38:00,2.29047,2.29049,2.29016,2.29049,9096100.0
2007-01-12 22:39:00,2.2905,2.29068,2.29035,2.29035,7477665.0
2007-01-12 22:40:00,2.29061,2.29073,2.29061,2.29073,2900666.0
2007-01-12 22:41:00,2.29057,2.29057,2.29026,2.29026,2824458.0
2007-01-12 22:42:00,2.29078,2.29088,2.29065,2.29071,2293596.0
2007-01-12 22:43:00,2.29054,2.29091,2.29054,2.29091,3186688.0
2007-01-12 22:44:00,2.29077,2.29077,2.29016,2.29016,22046070.0
2007-01-12 22:45:00,2.29012,2.29012,2.28935,2.28944,7493511.0
2007-01-12 22:46:00,2.28958,2.28958,2.28935,2.28935,5897044.0
2007-01-12 22:47:00,2.28922,2.28922,2.28861,2.28892,1983988.0
2007-01-12 22:48:00,2.28892,2.28922,2.28892,2.28922,4368299.0
2007-01-12 22:49:00,2.28924,2.28928,2.289,2.28928,773229.0
2007-01-12 22:50:00,2.2893,2.28945,2.28902,2.28902,4575949.0
2007-01-12 22:51:00,2.28916,2.28924,2.28906,2.28906,5647392.0
2007-01-12 22:52:00,2.28885,2.2891,2.2888,2.2891,10263748.0
2007-01-12 22:53:00,2.28914,2.28999,2.28914,2.28999,1057132.0
2007-01-12 22:54:00,2.28992,2.28992,2.28956,2.28956,2586060.0
2007-01-12 22:55:00,2.28939,2.28939,2.28851,2.28869,11948844.0
2007-01-12 22:56:00,2.28857,2.28867,2.28857,2.28867,3471577.0
2007-01-12 22:57:00,2.28869,2.28877,2.28869,2.28873,1409508.0
2007-01-12 22:58:00,2.28846,2.28862,2.28846,2.28862,632154.0
2007-01-12 22:59:00,2.2888,2.28939,2.2888,2.2893,4994814.0
2007-01-12 23:00:00,2.28922,2.28922,2.28843,2.28843,4483386.0
2007-01-12 23:01:00,2.28855,2.28877,2.28855,2.28855,3630432.0
2007-01-12 23:02:00,2.28857,2.28877,2.28849,2.28849,9776276.0
2007-01-12 23:03:00,2.28849,2.28849,2.2882,2.2882,2011937.0
2007-01-12 23:04:00,2.28819,2.28822,2.28792,2.28801,6762310.0
2007-01-12 23:05:00,2.28804,2.2882,2.28793,2.28793,6567087.0
2007-01-12 23:06:00,2.28793,2.288,2.2876,2.28798,1211492.0
2007-01-12 23:07:00,2.28798,2.28806,2.28777,2.28777,3479990.0
2007-01-12 23:08:00,2.28784,2.28839,2.28784,2.28839,808691.0
2007-01-12 23:09:00,2.28794,2.28798,2.28777,2.28798,6532160.0
2007-01-12 23:10:00,2.28777,2.28819,2.28777,2.28806,10253660.0
2007-01-12 23:11:00,2.28786,2.28872,2.28786,2.28872,3900479.0
2007-01-12 23:12:00,2.28871,2.28927,2.28871,2.28927,2674164.0
2007-01-12 23:13:00,2.2893,2.2893,2.28882,2.28882,17870828.0
2007-01-12 23:14:00,2.28881,2.28907,2.28881,2.28907,436904.0
2007-01-12 23:15:00,2.28898,2.28967,2.28898,2.28956,1746590.0
2007-01-12 23:16:00,2.28959,2.28981,2.28959,2.28981,6316386.0
2007-01-12 23:17:00,2.28945,2.28967,2.28919,2.28919,2491777.0
2007-01-12 23:18:00,2.28914,2.28937,2.28885,2.28885,4240264.0
2007-01-12 23:19:00,2.28912,2.2894,2.28895,2.2894,2471879.0
2007-01-12 23:20:00,2.28913,2.28943,2.28913,2.28914,2012148.0
2007-01-12 23:21:00,2.28922,2.28937,2.28912,2.28912,4527560.0
2007-01-12 23:22:00,2.28917,2.28917,2.28879,2.28879,4862972.0
2007-01-12 23:23:00,2.28861,2.28883,2.28861,2.28878,11647466.0
2007-01-12 23:24:00,2.28859,2.28889,2.28859,2.28865,2952805.0
2007-01-12 23:25:00,2.28888,2.28975,2.28888,2.28975,2170388.0
2007-01-12 23:26:00,2.28963,2.28963,2.2885,2.28864,3111491.0
2007-01-12 23:27:00,2.28849,2.28849,2.28819,2.28819,4042662.0
2007-01-12 23:28:00,2.28798,2.28834,2.28798,2.28817,5217587.0
2007-01-12 23:29:00,2.28825,2.28836,2.28817,2.28836,1553954.0
2007-01-12 23:30:00,2.28852,2.28852,2.28836,2.28851,2088147.0
2007-01-12 23:31:00,2.28858,2.28875,2.28841,2.28853,3580047.0
2007-01-12 23:32:00,2.28854,2.28863,2.28854,2.28863,1337125.0
2007-01-12 23:33:00,2.28867,2.28896,2.28867,2.28896,208498.0
2007-01-12 23:34:00,2.28877,2.28886,2.28872,2.28872,2102270.0
2007-01-12 23:35:00,2.28873,2.28884,2.28868,2.28884,5286386.0
2007-01-12 23:36:00,2.28887,2.28942,2.2886,2.28942,7918461.0
2007-01-12 23:37:00,2.28944,2.28944,2.28906,2.28906,18133782.0
2007-01-12 23:38:00,2.28924,2.28929,2.28918,2.28923,7803182.0
2007-01-12 23:39:00,2.28921,2.28937,2.28912,2.28937,11900876.0
2007-01-12 23:40:00,2.28941,2.28941,2.28931,2.28931,4868838.0
2007-01-12 23:41:00,2.28943,2.28958,2.28941,2.28941,4103286.0
2007-01-12 23:42:00,2.28941,2.28941,2.28886,2.28903,892774.0
2007-01-12 23:43:00,2.28911,2.28956,2.28911,2.28929,4508921.0
2007-01-12 23:44:00,2.28928,2.28946,2.28921,2.28921,8049348.0
2007-01-12 23:45:00,2.28921,2.28958,2.28921,2.28958,3749896.0
2007-01-12 23:46:00,2.28968,2.28968,2.28922,2.28922,4702542.0
2007-01-12 23:47:00,2.28903,2.28904,2.28873,2.28904,1228740.0
2007-01-12 23:48:00,2.28907,2.28932,2.28907,2.28925,3436648.0
2007-01-12 23:49:00,2.28905,2.28941,2.28904,2.28904,7111013.0
2007-01-12 23:50:00,2.28916,2.28927,2.28916,2.28927,741308.0
2007-01-12 23:51:00,2.2893,2.2893,2.2888,2.28894,3271155.0
2007-01-12 23:52:00,2.28888,2.28925,2.28888,2.28896,14106407.0
2007-01-12 23:53:00,2.28913,2.28971,2.28913,2.28971,8068760.0
2007-01-12 23:54:00,2.28959,2.28997,2.28959,2.28997,2970879.0
2007-01-12 23:55:00,2.29009,2.29046,2.28995,2.29046,6135573.0
2007-01-12 23:56:00,2.29053,2.29139,2.29053,2.29128,3378073.0
2007-01-12 23:57:00,2.29116,2.29116,2.29014,2.29049,3103653.0
2007-01-12 23:58:00,2.29036,2.29108,2.29036,2.291,27573213.0
2007-01-12 23:59:00,2.29117,2.29223,2.29117,2.29196,17903749.0
2007-01-15 00:26:00,2.29012,2.29016,2.2901,2.2901,314889.0
2007-01-15 00:27:00,2.29011,2.29081,2.29011,2.29081,2104257.0
2007-01-15 00:28:00,2.2908,2.29098,2.2908,2.29091,1580309.0
2007-01-15 00:29:00,2.29082,2.29082,2.29062,2.29062,2984821.0
2007-01-15 00:30:00,2.29056,2.29056,2.28991,2.28991,4551988.0
2007-01-15 00:31:00,2.28993,2.28993,2.2898,2.2898,4611330.0
2007-01-15 00:32:00,2.2898,2.29025,2.2898,2.29001,14035877.0
2007-01-15 00:33:00,2.29001,2.29022,2.28962,2.28962,3056172.0
2007-01-15 00:34:00,2.28961,2.28961,2.28923,2.28923,7693420.0
2007-01-15 00:35:00,2.28923,2.28936,2.28923,2.28933,5137348.0
2007-01-15 00:36:00,2.28954,2.28954,2.28921,2.28921,11357420.0
2007-01-15 00:37:00,2.28917,2.28945,2.28911,2.28911,5930130.0
2007-01-15 00:38:00,2.28898,2.28924,2.28898,2.289,7912187.0
2007-01-15 00:39:00,2.28898,2.28922,2.28898,2.28922,6160034.0
2007-01-15 00:40:00,2.28919,2.28957,2.28919,2.28931,2798805.0
2007-01-15 00:41:00,2.2892,2.28942,2.28916,2.28935,3050264.0
2007-01-15 00:42:00,2.28921,2.28924,2.28896,2.28924,1892665.0
2007-01-15 00:43:00,2.28944,2.28944,2.2893,2.2893,18388204.0
2007-01-15 00:44:00,2.28952,2.28952,2.28919,2.28919,6322049.0
2007-01-15 00:45:00,2.28923,2.28979,2.28923,2.2896,2375055.0
2007-01-15 00:46:00,2.28922,2.28933,2.28906,2.28911,2229136.0
2007-01-15 00:47:00,2.28911,2.28925,2.28906,2.28906,3938830.0
2007-01-15 00:48:00,2.28942,2.28983,2.28942,2.28961,2309142.0
2007-01-15 00:49:00,2.2895,2.28978,2.2894,2.28978,6243415.0
2007-01-15 00:50:00,2.28968,2.28968,2.28903,2.28903,6924676.0
2007-01-15 00:51:00,2.28923,2.28937,2.28906,2.28906,24961368.0
2007-01-15 00:52:00,2.28907,2.28949,2.28907,2.28949,2280910.0
2007-01-15 00:53:00,2.2894,2.28954,2.28923,2.28954,15609657.0
2007-01-15 00:54:00,2.28995,2.29009,2.28995,2.29004,6132956.0
2007-01-15 00:55:00,2.29011,2.29014,2.28995,2.28995,3290516.0
2007-01-15 00:56:00,2.2899,2.2899,2.28932,2.28932,2841763.0
2007-01-15 00:57:00,2.28945,2.28959,2.28945,2.28959,4072185.0
2007-01-15 00:58:00,2.28935,2.28939,2.28911,2.28921,1263536.0
2007-01-15 00:59:00,2.28923,2.28941,2.28923,2.28941,1822796.0
2007-01-15 01:00:00,2.28931,2.28931,2.2891,2.2891,2327407.0
2007-01-15 01:01:00,2.28915,2.28937,2.28895,2.28912,2766792.0
2007-01-15 01:02:00,2.28937,2.28952,2.28937,2.28952,7578570.0
2007-01-15 01:03:00,2.28929,2.28929,2.28922,2.28922,11515734.0
2007-01-15 01:04:00,2.2896,2.28977,2.28948,2.28955,12278718.0
2007-01-15 01:05:00,2.28919,2.28919,2.28891,2.28911,2325684.0
2007-01-15 01:06:00,2.28882,2.28882,2.2885,2.28867,1386956.0
2007-01-15 01:07:00,2.28847,2.2888,2.28834,2.2886,3504459.0
2007-01-15 01:08:00,2.28858,2.28868,2.2885,2.2885,2084203.0
2007-01-15 01:09:00,2.28848,2.28895,2.28848,2.28895,2141154.0
2007-01-15 01:10:00,2.28875,2.289,2.28875,2.28897,1943263.0
2007-01-15 01:11:00,2.28881,2.28898,2.28881,2.28885,729624.0
2007-01-15 01:12:00,2.28935,2.28947,2.28935,2.28947,74634.0
2007-01-15 01:13:00,2.28941,2.28941,2.28929,2.28929,349109.0
2007-01-15 01:14:00,2.28886,2.28907,2.28881,2.28887,2585189.0
2007-01-15 01:15:00,2.28877,2.28934,2.28877,2.28934,4718677.0
2007-01-15 01:16:00,2.28942,2.28964,2.28942,2.28944,7983246.0
2007-01-15 01:17:00,2.28979,2.29011,2.28967,2.29011,5558276.0
2007-01-15 01:18:00,2.28967,2.28986,2.28967,2.2897,6487334.0
2007-01-15 01:19:00,2.29001,2.29036,2.29001,2.29021,31900102.0
2007-01-15 01:20:00,2.28976,2.28991,2.28969,2.28991,1548554.0
2007-01-15 01:21:00,2.28991,2.28991,2.28971,2.28973,16853135.0
2007-01-15 01:22:00,2.29007,2.29014,2.28998,2.29007,43958363.0
2007-01-15 01:23:00,2.28987,2.28987,2.28976,2.28976,2844681.0
2007-01-15 01:24:00,2.28981,2.28981,2.28956,2.2897,675662.0
2007-01-15 01:25:00,2.28977,2.29047,2.28977,2.29041,9181769.0
2007-01-15 01:27:00,2.29027,2.29027,2.28972,2.28972,3985299.0
2007-01-15 01:28:00,2.28968,2.29029,2.28968,2.28971,2495735.0
2007-01-15 01:29:00,2.28973,2.29011,2.28972,2.28972,2378956.0
2007-01-15 01:31:00,2.29,2.29,2.2894,2.28954,12503814.0
2007-01-15 01:32:00,2.28959,2.28962,2.28927,2.28962,2386371.0
2007-01-15 01:33:00,2.2896,2.28973,2.28945,2.28973,6137212.0
2007-01-15 01:34:00,2.28962,2.28962,2.28941,2.2896,1813681.0
2007-01-15 01:35:00,2.28955,2.28955,2.28929,2.28929,5622699.0
2007-01-15 01:36:00,2.28949,2.28981,2.28949,2.28981,14061421.0
2007-01-15 01:37:00,2.28962,2.28962,2.28934,2.28948,910718.0
2007-01-15 01:38:00,2.2893,2.28944,2.2893,2.28936,1391027.0
2007-01-15 01:39:00,2.2893,2.28954,2.2893,2.2894,3559776.0
2007-01-15 01:42:00,2.2897,2.28971,2.28948,2.28971,3689534.0
2007-01-15 01:43:00,2.2897,2.28977,2.2897,2.28977,21764959.0
2007-01-15 01:44:00,2.28962,2.28972,2.2896,2.2896,8041245.0
2007-01-15 01:45:00,2.28972,2.28972,2.28959,2.28962,11220075.0
2007-01-15 01:46:00,2.28972,2.28973,2.28952,2.2896,3341607.0
2007-01-15 01:47:00,2.28975,2.28975,2.28962,2.28962,3039500.0
2007-01-15 01:48:00,2.28985,2.29033,2.28985,2.29033,4892141.0
2007-01-15 01:49:00,2.29033,2.29039,2.28998,2.28998,1277192.0
2007-01-15 01:50:00,2.29009,2.29088,2.29009,2.29088,2554612.0
2007-01-15 01:51:00,2.29069,2.2913,2.29069,2.2913,2037331.0
2007-01-15 01:52:00,2.2914,2.29145,2.29128,2.29145,1523605.0
2007-01-15 01:53:00,2.29145,2.29145,2.29113,2.29113,15601860.0
2007-01-15 01:54:00,2.29111,2.29111,2.29075,2.29101,1725650.0
2007-01-15 01:55:00,2.2911,2.29164,2.2911,2.29127,5557325.0
2007-01-15 01:56:00,2.29104,2.29104,2.29085,2.29093,20900288.0
2007-01-15 01:57:00,2.29109,2.29127,2.29081,2.29103,7295003.0
2007-01-15 01:58:00,2.29113,2.29113,2.29071,2.29084,773516.0
2007-01-15 01:59:00,2.29086,2.29086,2.29076,2.29076,491721.0
2007-01-15 02:00:00,2.28975,2.28975,2.28974,2.28974,508239.0
2007-01-15 02:01:00,2.28969,2.28969,2.28946,2.28946,803067.0
2007-01-15 02:02:00,2.28955,2.29004,2.28955,2.29004,7619600.0
2007-01-15 02:03:00,2.28996,2.28996,2.2898,2.28992,22088656.0
2007-01-15 02:04:00,2.28994,2.29005,2.2899,2.2899,4257258.0
2007-01-15 02:05:00,2.28988,2.28996,2.28966,2.28966,1879997.0
2007-01-15 02:06:00,2.28963,2.29003,2.28963,2.29003,16901594.0
2007-01-15 02:07:00,2.29,2.29,2.28971,2.28984,1406306.0
2007-01-15 02:08:00,2.28985,2.28985,2.28954,2.28972,2218349.0
2007-01-15 02:09:00,2.28992,2.29009,2.28991,2.29009,2657181.0
2007-01-15 02:10:00,2.29009,2.29059,2.29009,2.29059,1268062.0
2007-01-15 02:11:00,2.29062,2.29082,2.29057,2.29082,4545754.0
2007-01-15 02:12:00,2.29084,2.29088,2.2908,2.29084,2985170.0
2007-01-15 02:13:00,2.29087,2.29098,2.29076,2.29077,3681806.0
2007-01-15 02:15:00,2.29082,2.29105,2.29082,2.2909,7906829.0
2007-01-15 02:16:00,2.29103,2.29106,2.29097,2.29101,13463764.0
2007-01-15 02:17:00,2.29112,2.29144,2.29112,2.29144,1830761.0
2007-01-15 02:18:00,2.29152,2.29156,2.29148,2.29154,19859783.0
2007-01-15 02:19:00,2.29168,2.29197,2.29168,2.29197,3410267.0
2007-01-15 02:20:00,2.29196,2.29218,2.29196,2.29218,4819999.0
2007-01-15 02:21:00,2.29226,2.29226,2.29202,2.29207,1486775.0
2007-01-15 02:22:00,2.29204,2.2921,2.29185,2.2921,941214.0
2007-01-15 02:23:00,2.2921,2.29218,2.29209,2.29209,6623407.0
2007-01-15 02:25:00,2.29204,2.29206,2.29194,2.29203,1712312.0
2007-01-15 02:26:00,2.29207,2.29218,2.29205,2.29205,5598625.0
2007-01-15 02:27:00,2.29199,2.29199,2.2919,2.2919,1501258.0
2007-01-15 02:28:00,2.29175,2.29175,2.29158,2.29158,12237047.0
2007-01-15 02:29:00,2.29141,2.29159,2.29139,2.29159,3775456.0
2007-01-15 02:30:00,2.29119,2.29168,2.29119,2.29165,13135823.0
2007-01-15 02:31:00,2.29157,2.29157,2.29141,2.29141,1898671.0
2007-01-15 02:32:00,2.2914,2.2914,2.2913,2.29136,4650317.0
2007-01-15 02:33:00,2.29139,2.29158,2.29132,2.29158,10709445.0
2007-01-15 02:34:00,2.29171,2.29191,2.29171,2.29191,3114553.0
2007-01-15 02:35:00,2.29191,2.29215,2.29191,2.29215,472293.0
2007-01-15 02:36:00,2.29215,2.29228,2.29215,2.29228,561466.0
2007-01-15 02:37:00,2.2922,2.29221,2.29198,2.29198,28486422.0
2007-01-15 02:38:00,2.29192,2.29194,2.29162,2.29162,16159876.0
2007-01-15 02:39:00,2.29181,2.29194,2.29159,2.29159,2930346.0
2007-01-15 02:40:00,2.29133,2.29139,2.29131,2.29139,15886404.0
2007-01-15 02:41:00,2.29128,2.29139,2.29128,2.29129,6948730.0
2007-01-15 02:42:00,2.29132,2.29149,2.29132,2.29132,5763191.0
2007-01-15 02:43:00,2.29117,2.29129,2.29117,2.29128,7920672.0
2007-01-15 02:44:00,2.29133,2.2914,2.29122,2.29122,4613038.0
2007-01-15 02:45:00,2.29131,2.29132,2.29122,2.29122,2597138.0
2007-01-15 02:46:00,2.29112,2.29112,2.29093,2.29093,356088.0
2007-01-15 02:47:00,2.29077,2.29077,2.29065,2.29065,51696.0
2007-01-15 02:48:00,2.29052,2.29067,2.29052,2.29067,759708.0
2007-01-15 02:49:00,2.29073,2.29073,2.29038,2.29038,2110862.0
2007-01-15 02:50:00,2.29028,2.29028,2.29015,2.29021,2313511.0
2007-01-15 02:51:00,2.29023,2.29023,2.28992,2.28992,1156549.0
2007-01-15 02:52:00,2.29009,2.29013,2.29002,2.29002,749999.0
2007-01-15 02:53:00,2.29019,2.29019,2.28998,2.28998,1313903.0
2007-01-15 02:54:00,2.29,2.29006,2.28976,2.29006,2417550.0
2007-01-15 02:55:00,2.29007,2.29047,2.29003,2.29047,2996510.0
2007-01-15 02:56:00,2.2905,2.2905,2.2903,2.2903,12626901.0
2007-01-15 02:57:00,2.29024,2.29024,2.29014,2.29014,7157087.0
2007-01-15 02:58:00,2.29019,2.29036,2.28986,2.29036,2958817.0
2007-01-15 02:59:00,2.29028,2.29028,2.29011,2.29015,2566615.0
2007-01-15 03:00:00,2.29013,2.29036,2.29013,2.29025,1690121.0
2007-01-15 03:01:00,2.29018,2.29027,2.29001,2.29023,1299132.0
2007-01-15 03:02:00,2.29036,2.29048,2.29036,2.29048,4392863.0
2007-01-15 03:03:00,2.29033,2.29052,2.29031,2.2905,775872.0
2007-01-15 03:04:00,2.29042,2.29053,2.29028,2.29053,2816724.0
2007-01-15 03:05:00,2.29052,2.29071,2.29052,2.29071,20395142.0
2007-01-15 03:06:00,2.29073,2.29075,2.29064,2.29073,15704294.0
2007-01-15 03:07:00,2.29069,2.29072,2.29061,2.29066,2394907.0
2007-01-15 03:08:00,2.29067,2.29083,2.29066,2.29083,25320925.0
2007-01-15 03:09:00,2.29093,2.29108,2.29093,2.291,7517015.0
2007-01-15 03:10:00,2.29104,2.29118,2.29104,2.29118,5024159.0
2007-01-15 03:11:00,2.29118,2.29125,2.291,2.29125,2713791.0
2007-01-15 03:12:00,2.29132,2.29137,2.29128,2.29137,1745707.0
2007-01-15 03:13:00,2.2914,2.29174,2.29132,2.29174,2182006.0
2007-01-15 03:14:00,2.29172,2.29205,2.2916,2.29193,3122946.0
2007-01-15 03:15:00,2.29196,2.29207,2.29193,2.29204,6455022.0
2007-01-15 03:16:00,2.29205,2.29224,2.29202,2.29202,17295151.0
2007-01-15 03:17:00,2.29207,2.29207,2.2919,2.29197,1908699.0
2007-01-15 03:18:00,2.29201,2.29208,2.29184,2.29208,2990161.0
2007-01-15 03:19:00,2.29212,2.29218,2.29202,2.29215,3041189.0
2007-01-15 03:20:00,2.29216,2.29223,2.29212,2.29217,5848875.0
2007-01-15 03:21:00,2.2923,2.29233,2.2923,2.29233,766758.0
2007-01-15 03:22:00,2.29236,2.29236,2.29213,2.29229,5625776.0
2007-01-15 03:23:00,2.29233,2.29234,2.29214,2.29214,11413345.0
2007-01-15 03:24:00,2.29201,2.2921,2.29201,2.2921,5526406.0
2007-01-15 03:25:00,2.29204,2.29215,2.29203,2.29215,7901222.0
2007-01-15 03:26:00,2.29209,2.29234,2.29209,2.29234,432626.0
2007-01-15 03:27:00,2.29245,2.29245,2.2922,2.2922,12613544.0
2007-01-15 03:28:00,2.29225,2.29225,2.29217,2.29225,4565672.0
2007-01-15 03:29:00,2.29215,2.29221,2.29215,2.29221,320660.0
2007-01-15 03:30:00,2.29218,2.29221,2.29218,2.2922,3152537.0
2007-01-15 03:31:00,2.29219,2.29219,2.29195,2.29195,355726.0
2007-01-15 03:32:00,2.29188,2.29188,2.29166,2.29176,1997733.0
2007-01-15 03:33:00,2.29179,2.29179,2.29161,2.29161,292429.0
2007-01-15 03:34:00,2.29155,2.29166,2.29155,2.29162,530123.0
2007-01-15 03:35:00,2.2916,2.2916,2.29117,2.29133,25480621.0
2007-01-15 03:36:00,2.29125,2.29127,2.29107,2.29107,7896377.0
2007-01-15 03:37:00,2.29127,2.2916,2.29123,2.2916,15283319.0
2007-01-15 03:39:00,2.2916,2.2919,2.2916,2.2919,6628295.0
2007-01-15 03:41:00,2.2919,2.2919,2.29171,2.29174,4157674.0
2007-01-15 03:42:00,2.29174,2.29174,2.29168,2.29168,9687720.0
2007-01-15 03:43:00,2.29161,2.29161,2.29145,2.29145,6842129.0
2007-01-15 03:44:00,2.29141,2.29141,2.29116,2.29117,5739491.0
2007-01-15 03:45:00,2.29117,2.29117,2.29098,2.29105,1404491.0
2007-01-15 03:46:00,2.29104,2.29104,2.29066,2.29066,5595653.0
2007-01-15 03:47:00,2.29074,2.29074,2.29054,2.29064,1883371.0
2007-01-15 03:48:00,2.29071,2.29082,2.29071,2.29082,7890491.0
2007-01-15 03:49:00,2.29087,2.29087,2.29077,2.29084,6033575.0
2007-01-15 03:50:00,2.29085,2.29097,2.29083,2.2909,7389690.0
2007-01-15 03:51:00,2.29084,2.29084,2.29071,2.29071,7576152.0
2007-01-15 03:52:00,2.29084,2.29095,2.29084,2.29095,1996244.0
2007-01-15 03:53:00,2.2909,2.2909,2.29064,2.29086,1618507.0
2007-01-15 03:54:00,2.2911,2.29129,2.2911,2.29122,2943791.0
2007-01-15 03:55:00,2.29104,2.29133,2.29104,2.29133,2681640.0
2007-01-15 03:58:00,2.29128,2.29133,2.29128,2.29133,721046.0
2007-01-15 03:59:00,2.29151,2.29151,2.29108,2.29127,2620795.0
2007-01-15 04:00:00,2.29142,2.29142,2.29132,2.29133,18743456.0
2007-01-15 04:01:00,2.29123,2.29136,2.29106,2.29106,25849081.0
2007-01-15 04:02:00,2.29124,2.29141,2.29121,2.29141,310548.0
2007-01-15 04:03:00,2.29143,2.29143,2.29127,2.29127,4211779.0
2007-01-15 04:04:00,2.2912,2.2912,2.29101,2.29101,901289.0
2007-01-15 04:05:00,2.29116,2.29116,2.29105,2.2911,3127571.0
2007-01-15 04:06:00,2.29102,2.29117,2.29097,2.29117,7702137.0
2007-01-15 04:07:00,2.29125,2.29133,2.29125,2.2913,1176875.0
2007-01-15 04:08:00,2.29124,2.29137,2.29098,2.29137,3484029.0
2007-01-15 04:09:00,2.29125,2.29159,2.29125,2.29146,4482870.0
2007-01-15 04:10:00,2.29159,2.29197,2.29159,2.29193,3445047.0
2007-01-15 04:11:00,2.29187,2.29187,2.29168,2.29174,3791117.0
2007-01-15 04:12:00,2.29168,2.29168,2.29152,2.29152,1142696.0
2007-01-15 04:13:00,2.29156,2.29156,2.29121,2.29121,4751483.0
2007-01-15 04:14:00,2.29124,2.29134,2.29121,2.29134,3974032.0
2007-01-15 04:15:00,2.29147,2.29163,2.29147,2.29151,7660939.0
2007-01-15 04:16:00,2.29162,2.29162,2.29143,2.2915,4494089.0
2007-01-15 04:17:00,2.29156,2.29184,2.29156,2.29184,865847.0
2007-01-15 04:18:00,2.29192,2.29214,2.29189,2.29214,911814.0
2007-01-15 04:19:00,2.29208,2.29208,2.29189,2.29195,4615014.0
2007-01-15 04:20:00,2.292,2.29216,2.292,2.29216,12327406.0
2007-01-15 04:21:00,2.29222,2.29237,2.29222,2.29232,2757681.0
2007-01-15 04:22:00,2.29248,2.29265,2.29236,2.29265,13255469.0
2007-01-15 04:23:00,2.2926,2.29261,2.29231,2.29243,7729098.0
2007-01-15 04:24:00,2.29237,2.29237,2.29214,2.2922,4888917.0
2007-01-15 04:25:00,2.29204,2.2921,2.29191,2.29191,1961806.0
2007-01-15 04:26:00,2.29201,2.29217,2.29201,2.29217,218003.0
2007-01-15 04:27:00,2.29218,2.29218,2.29203,2.29203,1397643.0
2007-01-15 04:28:00,2.29208,2.29224,2.29192,2.29194,3378039.0
2007-01-15 04:29:00,2.29183,2.29193,2.29183,2.2919,1961255.0
2007-01-15 04:30:00,2.29193,2.29193,2.2917,2.29176,1586316.0
2007-01-15 04:32:00,2.29169,2.29178,2.29166,2.29166,4141648.0
2007-01-15 04:33:00,2.29161,2.29166,2.29143,2.29143,3216681.0
2007-01-15 04:34:00,2.29139,2.29143,2.29132,2.29132,1785754.0
2007-01-15 04:35:00,2.29107,2.29116,2.29103,2.29103,2923858.0
2007-01-15 04:36:00,2.29094,2.29094,2.2908,2.2908,10862131.0
2007-01-15 04:37:00,2.29079,2.29085,2.29065,2.29082,5368110.0
2007-01-15 04:38:00,2.29068,2.29068,2.29054,2.29054,4496087.0
2007-01-15 04:39:00,2.29047,2.2905,2.29036,2.29036,2071390.0
2007-01-15 04:40:00,2.2905,2.2905,2.29046,2.29046,193550.0
2007-01-15 04:41:00,2.29053,2.29053,2.29048,2.29048,681499.0
2007-01-15 04:42:00,2.29042,2.29045,2.29037,2.29037,2720280.0
2007-01-15 04:43:00,2.29042,2.29052,2.29039,2.29052,6850744.0
2007-01-15 04:44:00,2.2905,2.29055,2.29041,2.29041,1878661.0
2007-01-15 04:45:00,2.2905,2.29061,2.29047,2.29047,450742.0
2007-01-15 04:46:00,2.29046,2.29046,2.29035,2.29035,16486004.0
2007-01-15 04:47:00,2.29033,2.29035,2.29017,2.29017,2962406.0
2007-01-15 04:48:00,2.29029,2.29035,2.29024,2.29024,3869139.0
2007-01-15 04:49:00,2.29008,2.29008,2.28994,2.28994,719037.0
2007-01-15 04:50:00,2.28984,2.2899,2.28973,2.2899,6555761.0
2007-01-15 04:51:00,2.28995,2.28999,2.28992,2.28992,2426414.0
2007-01-15 04:52:00,2.28988,2.28988,2.28964,2.28964,3815361.0
2007-01-15 04:53:00,2.28976,2.28991,2.28969,2.28991,743740.0
2007-01-15 04:54:00,2.28973,2.28994,2.28973,2.28994,6387374.0
2007-01-15 04:55:00,2.28993,2.29044,2.28993,2.29044,7375190.0
2007-01-15 04:56:00,2.29049,2.29049,2.29025,2.29025,1888789.0
2007-01-15 04:57:00,2.29024,2.29032,2.29012,2.29027,9604358.0
2007-01-15 04:58:00,2.2902,2.2902,2.28997,2.28997,3946122.0
2007-01-15 04:59:00,2.28996,2.29034,2.28996,2.29034,4816186.0
2007-01-15 05:00:00,2.29036,2.29059,2.29007,2.29059,5161622.0
2007-01-15 05:02:00,2.29046,2.29052,2.29044,2.29044,1298488.0
2007-01-15 05:03:00,2.29039,2.29039,2.29035,2.29035,3564247.0
2007-01-15 05:04:00,2.29035,2.29035,2.29021,2.29021,459424.0
2007-01-15 05:05:00,2.29026,2.29026,2.2901,2.29014,2626242.0
2007-01-15 05:06:00,2.29027,2.29056,2.29027,2.29045,1537476.0
2007-01-15 05:07:00,2.29047,2.29047,2.29012,2.29012,10164140.0
2007-01-15 05:08:00,2.29014,2.29016,2.29006,2.29006,6224393.0
2007-01-15 05:09:00,2.29,2.29,2.28977,2.28992,4896684.0
2007-01-15 05:11:00,2.28987,2.28991,2.28984,2.28984,4723507.0
2007-01-15 05:12:00,2.28991,2.28998,2.28984,2.28998,2175425.0
2007-01-15 05:13:00,2.28995,2.28995,2.28985,2.2899,5595926.0
2007-01-15 05:14:00,2.28988,2.29011,2.28972,2.29011,8369811.0
2007-01-15 05:15:00,2.29013,2.29017,2.29013,2.29017,17619517.0
2007-01-15 05:16:00,2.29029,2.29033,2.29029,2.29033,1067322.0
2007-01-15 05:18:00,2.29035,2.29052,2.29033,2.29052,3116469.0
2007-01-15 05:19:00,2.29051,2.29072,2.29047,2.29072,15192737.0
2007-01-15 05:21:00,2.29074,2.29074,2.29033,2.29033,10087723.0
2007-01-15 05:22:00,2.29037,2.29059,2.29034,2.29059,634087.0
2007-01-15 05:23:00,2.29064,2.29105,2.29064,2.29105,8938340.0
2007-01-15 05:25:00,2.29114,2.29133,2.29101,2.29133,1988483.0
2007-01-15 05:26:00,2.29137,2.29139,2.29124,2.29135,10387327.0
2007-01-15 05:27:00,2.29128,2.29147,2.29128,2.29135,3159527.0
2007-01-15 05:28:00,2.2913,2.2913,2.29096,2.29124,2819343.0
2007-01-15 05:29:00,2.29129,2.2913,2.29129,2.2913,2696871.0
2007-01-15 05:30:00,2.29121,2.29121,2.29092,2.29101,2042260.0
2007-01-15 05:31:00,2.29097,2.29123,2.29097,2.29123,4401991.0
2007-01-15 05:32:00,2.29119,2.29137,2.29106,2.29106,1967585.0
2007-01-15 05:33:00,2.29108,2.29115,2.29108,2.29115,44909.0
2007-01-15 05:34:00,2.29094,2.29111,2.29094,2.2911,5937155.0
2007-01-15 05:35:00,2.29114,2.29122,2.29114,2.29116,8255754.0
2007-01-15 05:36:00,2.29111,2.29111,2.29096,2.29109,239350.0
2007-01-15 05:37:00,2.29087,2.29098,2.29086,2.29086,3266911.0
2007-01-15 05:38:00,2.2909,2.29106,2.2909,2.29106,404388.0
2007-01-15 05:39:00,2.29128,2.29152,2.29122,2.29152,2366880.0
2007-01-15 05:40:00,2.29141,2.29145,2.29105,2.29145,1803991.0
2007-01-15 05:41:00,2.29144,2.29174,2.29136,2.29167,15007575.0
2007-01-15 05:42:00,2.29164,2.29164,2.29152,2.29152,7637763.0
2007-01-15 05:43:00,2.29146,2.29146,2.29133,2.2914,1937702.0
2007-01-15 05:44:00,2.29131,2.29131,2.29102,2.29102,783798.0
2007-01-15 05:45:00,2.29104,2.29136,2.29104,2.29136,4180288.0
2007-01-15 05:46:00,2.29138,2.29163,2.29138,2.29163,6420989.0
2007-01-15 05:47:00,2.29161,2.29176,2.29161,2.29176,16475162.0
2007-01-15 05:48:00,2.29182,2.29185,2.2917,2.29184,23094791.0
2007-01-15 05:49:00,2.29182,2.29188,2.29159,2.29188,2422701.0
2007-01-15 05:50:00,2.29191,2.29193,2.29187,2.29187,2328827.0
2007-01-15 05:51:00,2.29185,2.29194,2.29179,2.29193,9073419.0
2007-01-15 05:52:00,2.292,2.2921,2.29197,2.29198,4004471.0
2007-01-15 05:53:00,2.29207,2.29221,2.29207,2.29207,2814640.0
2007-01-15 05:54:00,2.2922,2.29232,2.29212,2.29232,14530382.0
2007-01-15 05:55:00,2.29221,2.29221,2.29186,2.29186,1894694.0
2007-01-15 05:56:00,2.29215,2.29255,2.29215,2.29255,4153880.0
2007-01-15 05:57:00,2.2924,2.29261,2.29232,2.29232,2877662.0
2007-01-15 05:58:00,2.29244,2.29244,2.29232,2.29234,9529938.0
2007-01-15 05:59:00,2.29241,2.29261,2.29241,2.29261,15529882.0
2007-01-15 06:00:00,2.29279,2.29304,2.29279,2.29293,7799604.0
2007-01-15 06:01:00,2.29304,2.29308,2.293,2.293,896335.0
2007-01-15 06:02:00,2.2931,2.29317,2.2931,2.29317,190220.0
2007-01-15 06:03:00,2.2931,2.2931,2.29288,2.29288,18535406.0
2007-01-15 06:04:00,2.29293,2.29293,2.2928,2.2928,5133442.0
2007-01-15 06:05:00,2.29275,2.29284,2.29267,2.29274,3482496.0
2007-01-15 06:06:00,2.2929,2.29308,2.29287,2.29306,16250806.0
2007-01-15 06:07:00,2.29305,2.29305,2.29284,2.29292,5376168.0
2007-01-15 06:08:00,2.29285,2.29309,2.29285,2.29308,5208713.0
2007-01-15 06:09:00,2.29306,2.29326,2.29306,2.29326,5662859.0
2007-01-15 06:10:00,2.29312,2.29321,2.29312,2.29313,2869989.0
2007-01-15 06:11:00,2.29307,2.29309,2.29282,2.29282,17260545.0
2007-01-15 06:12:00,2.29265,2.29306,2.29265,2.29306,3747752.0
2007-01-15 06:13:00,2.29304,2.29304,2.29284,2.29291,6389689.0
2007-01-15 06:14:00,2.29305,2.29315,2.29305,2.29307,7168825.0
2007-01-15 06:15:00,2.29298,2.29298,2.29273,2.29273,26417099.0
2007-01-15 06:16:00,2.29275,2.29281,2.29257,2.29257,1390436.0
2007-01-15 06:17:00,2.2926,2.2926,2.29224,2.29224,789674.0
2007-01-15 06:18:00,2.29223,2.29223,2.29206,2.29222,3653226.0
2007-01-15 06:19:00,2.29221,2.29221,2.29217,2.29217,216647.0
2007-01-15 06:20:00,2.29221,2.29228,2.29213,2.29213,3906877.0
2007-01-15 06:21:00,2.2921,2.29216,2.29199,2.29216,7341634.0
2007-01-15 06:22:00,2.29215,2.29236,2.29202,2.29236,3628871.0
2007-01-15 06:23:00,2.29239,2.29253,2.29239,2.29253,1859953.0
2007-01-15 06:24:00,2.29256,2.29263,2.29256,2.29263,3634511.0
2007-01-15 06:25:00,2.29257,2.29261,2.29248,2.29248,3298203.0
2007-01-15 06:26:00,2.29243,2.29243,2.29226,2.29226,1615430.0
2007-01-15 06:27:00,2.2922,2.29223,2.29211,2.29211,8862783.0
2007-01-15 06:28:00,2.29211,2.29224,2.29067,2.29224,1186180.0
2007-01-15 06:29:00,2.29227,2.29248,2.2922,2.29248,3543806.0
2007-01-15 06:30:00,2.29226,2.29226,2.29207,2.29214,7060184.0
2007-01-15 06:31:00,2.29206,2.29225,2.29202,2.29225,16293036.0
2007-01-15 06:32:00,2.29235,2.29254,2.29235,2.29254,1850114.0
2007-01-15 06:33:00,2.29222,2.29239,2.29222,2.29239,618780.0
2007-01-15 06:34:00,2.29249,2.2926,2.29249,2.2926,609925.0
2007-01-15 06:35:00,2.29256,2.29256,2.29236,2.29236,4595724.0
2007-01-15 06:36:00,2.29261,2.29276,2.29256,2.29276,3790440.0
2007-01-15 06:37:00,2.29259,2.29273,2.2925,2.2925,5407750.0
2007-01-15 06:38:00,2.2923,2.2923,2.29214,2.29217,3882683.0
2007-01-15 06:39:00,2.29226,2.2923,2.2919,2.2922,3332724.0
2007-01-15 06:40:00,2.29226,2.29235,2.29219,2.29235,1037849.0
2007-01-15 06:41:00,2.29241,2.29247,2.29205,2.29247,4536286.0
2007-01-15 06:42:00,2.29251,2.29251,2.29236,2.29244,3524642.0
2007-01-15 06:43:00,2.29248,2.29267,2.29238,2.29267,2744971.0
2007-01-15 06:44:00,2.29255,2.29283,2.29255,2.29283,2106513.0
2007-01-15 06:45:00,2.29291,2.29298,2.2929,2.2929,1185436.0
2007-01-15 06:46:00,2.29307,2.29307,2.29281,2.29295,8100141.0
2007-01-15 06:47:00,2.29293,2.29298,2.29278,2.29298,8280071.0
2007-01-15 06:48:00,2.29305,2.2934,2.29305,2.2934,4168554.0
2007-01-15 06:49:00,2.29347,2.29373,2.29347,2.29353,955744.0
2007-01-15 06:50:00,2.29348,2.29348,2.29328,2.29328,8229956.0
2007-01-15 06:51:00,2.29325,2.29325,2.29294,2.29294,7769408.0
2007-01-15 06:52:00,2.29293,2.29297,2.29284,2.29287,3467367.0
2007-01-15 06:53:00,2.29264,2.29286,2.29264,2.29279,1646941.0
2007-01-15 06:54:00,2.29275,2.29275,2.29254,2.29261,9183357.0
2007-01-15 06:55:00,2.29257,2.2926,2.2925,2.29254,8527218.0
2007-01-15 06:56:00,2.2924,2.29262,2.2924,2.29262,4763525.0
2007-01-15 06:57:00,2.29265,2.29276,2.29253,2.29253,7801515.0
2007-01-15 06:58:00,2.29254,2.29254,2.29226,2.29226,3996770.0
2007-01-15 06:59:00,2.29225,2.29249,2.29225,2.29249,2086915.0
2007-01-15 07:00:00,2.29254,2.29295,2.29254,2.29295,9234470.0
2007-01-15 07:01:00,2.29299,2.29311,2.29299,2.29311,4366269.0
2007-01-15 07:02:00,2.29319,2.29337,2.29317,2.29337,4366378.0
2007-01-15 07:03:00,2.29335,2.29358,2.29335,2.29358,13238616.0
2007-01-15 07:04:00,2.29357,2.29375,2.29357,2.29375,3535669.0
2007-01-15 07:05:00,2.29378,2.29404,2.29377,2.29404,6480581.0
2007-01-15 07:06:00,2.29399,2.29435,2.29399,2.29435,7473789.0
2007-01-15 07:07:00,2.29411,2.29425,2.29407,2.29407,9248205.0
2007-01-15 07:08:00,2.29398,2.29399,2.29391,2.29399,4189276.0
2007-01-15 07:09:00,2.29396,2.294,2.29386,2.29394,3998349.0
2007-01-15 07:10:00,2.29389,2.294,2.29385,2.29397,1942538.0
2007-01-15 07:11:00,2.29399,2.29399,2.29391,2.29394,2529902.0
2007-01-15 07:12:00,2.29371,2.29371,2.29338,2.29338,5756420.0
2007-01-15 07:13:00,2.29335,2.2934,2.2933,2.2934,2519502.0
2007-01-15 07:14:00,2.29343,2.2935,2.29335,2.29345,4564339.0
2007-01-15 07:15:00,2.29348,2.2935,2.29337,2.29337,3919406.0
2007-01-15 07:16:00,2.29349,2.29358,2.29327,2.29355,21054796.0
2007-01-15 07:17:00,2.2936,2.29368,2.29351,2.29368,1941931.0
2007-01-15 07:18:00,2.29371,2.29371,2.2933,2.29354,2257121.0
2007-01-15 07:19:00,2.29357,2.29366,2.29357,2.29359,2364953.0
2007-01-15 07:20:00,2.29373,2.29373,2.2936,2.29371,8454730.0
2007-01-15 07:21:00,2.29375,2.29391,2.29364,2.29391,4091160.0
2007-01-15 07:22:00,2.29379,2.29406,2.29379,2.29406,1116431.0
2007-01-15 07:24:00,2.2939,2.29402,2.2939,2.29402,603827.0
2007-01-15 07:25:00,2.29397,2.29397,2.29371,2.29381,3059263.0
2007-01-15 07:26:00,2.29368,2.2937,2.29328,2.29341,23173427.0
2007-01-15 07:27:00,2.29339,2.2934,2.29329,2.29332,3640066.0
2007-01-15 07:28:00,2.29329,2.29343,2.29329,2.29337,3663895.0
2007-01-15 07:29:00,2.29332,2.29334,2.29319,2.29333,4504989.0
2007-01-15 07:30:00,2.29336,2.29343,2.29295,2.2933,10610465.0
2007-01-15 07:31:00,2.2933,2.2933,2.2931,2.29321,1494374.0
2007-01-15 07:32:00,2.29322,2.29328,2.29322,2.29328,298515.0
2007-01-15 07:33:00,2.29333,2.29333,2.29299,2.29312,1891441.0
2007-01-15 07:34:00,2.29302,2.29332,2.29302,2.29332,782471.0
2007-01-15 07:35:00,2.29334,2.29334,2.29309,2.29309,4291327.0
2007-01-15 07:36:00,2.29332,2.29352,2.29295,2.2935,472145.0
2007-01-15 07:38:00,2.2936,2.29361,2.29334,2.29334,4232711.0
2007-01-15 07:39:00,2.29323,2.29323,2.29318,2.29322,781500.0
2007-01-15 07:40:00,2.29319,2.29335,2.29312,2.29335,2184421.0
2007-01-15 07:41:00,2.29336,2.29362,2.29336,2.2936,4615041.0
2007-01-15 07:42:00,2.29376,2.29379,2.29344,2.29353,2010228.0
2007-01-15 07:43:00,2.29352,2.29352,2.29319,2.29319,20642805.0
2007-01-15 07:44:00,2.29318,2.29334,2.29306,2.29334,3552829.0
2007-01-15 07:45:00,2.29315,2.29351,2.29315,2.29351,4033578.0
2007-01-15 07:46:00,2.29349,2.29349,2.29303,2.29313,2422234.0
2007-01-15 07:47:00,2.29306,2.29307,2.29295,2.29297,4610750.0
2007-01-15 07:48:00,2.29298,2.29314,2.29283,2.29314,1416634.0
2007-01-15 07:49:00,2.29324,2.2935,2.29324,2.2935,3297404.0
2007-01-15 07:50:00,2.29356,2.29375,2.29356,2.29375,1721191.0
2007-01-15 07:51:00,2.29369,2.29373,2.2934,2.29343,4845889.0
2007-01-15 07:52:00,2.29332,2.29354,2.29198,2.29354,2438887.0
2007-01-15 07:53:00,2.29347,2.29347,2.29341,2.29343,1445324.0
2007-01-15 07:54:00,2.29346,2.29346,2.29336,2.29343,1580561.0
2007-01-15 07:55:00,2.29343,2.29363,2.2934,2.29363,1441833.0
2007-01-15 07:56:00,2.29346,2.29346,2.2932,2.2932,16323448.0
2007-01-15 07:57:00,2.29311,2.29311,2.2927,2.2927,1374166.0
2007-01-15 07:58:00,2.29275,2.29288,2.29275,2.29288,6867127.0
2007-01-15 07:59:00,2.29291,2.29291,2.29266,2.29266,1079278.0
2007-01-15 08:00:00,2.29274,2.29275,2.29263,2.29275,1305620.0
2007-01-15 08:01:00,2.29284,2.29292,2.29284,2.29292,401031.0
2007-01-15 08:02:00,2.29307,2.29316,2.29306,2.29306,3122536.0
2007-01-15 08:03:00,2.29328,2.29336,2.29315,2.29315,2019713.0
2007-01-15 08:04:00,2.29321,2.29327,2.29311,2.29327,3380572.0
2007-01-15 08:05:00,2.29323,2.29323,2.29281,2.29287,10430340.0
2007-01-15 08:06:00,2.293,2.293,2.29247,2.29247,3307067.0
2007-01-15 08:07:00,2.29234,2.29284,2.29234,2.29284,2251080.0
2007-01-15 08:08:00,2.29302,2.29313,2.29288,2.29289,323862.0
2007-01-15 08:09:00,2.29307,2.2931,2.2928,2.2931,2519390.0
2007-01-15 08:10:00,2.29303,2.29342,2.29303,2.29342,15803362.0
2007-01-15 08:11:00,2.2934,2.2934,2.29312,2.29312,4814977.0
2007-01-15 08:12:00,2.29315,2.29317,2.293,2.293,2289390.0
2007-01-15 08:13:00,2.29297,2.29299,2.29268,2.29268,2713654.0
2007-01-15 08:14:00,2.29273,2.29302,2.29272,2.29302,2725533.0
2007-01-15 08:15:00,2.29302,2.29302,2.29293,2.29295,1473207.0
2007-01-15 08:16:00,2.29287,2.29291,2.29278,2.29278,2193904.0
2007-01-15 08:17:00,2.29275,2.29277,2.29256,2.29256,5355719.0
2007-01-15 08:18:00,2.29246,2.29253,2.29242,2.29243,21564351.0
2007-01-15 08:19:00,2.29235,2.29235,2.29213,2.29215,3346109.0
2007-01-15 08:20:00,2.29218,2.29218,2.2918,2.2918,10719720.0
2007-01-15 08:21:00,2.29186,2.29186,2.29176,2.29176,17987693.0
2007-01-15 08:22:00,2.29173,2.29173,2.29155,2.29162,2974929.0
2007-01-15 08:23:00,2.29148,2.29148,2.29108,2.29113,3549599.0
2007-01-15 08:24:00,2.29102,2.29102,2.29056,2.29056,6571526.0
2007-01-15 08:25:00,2.29049,2.29061,2.29049,2.29061,6052581.0
2007-01-15 08:26:00,2.2907,2.29103,2.2907,2.29103,3183148.0
2007-01-15 08:27:00,2.29107,2.29112,2.29083,2.291,2833015.0
2007-01-15 08:28:00,2.29091,2.29091,2.29075,2.2908,2850650.0
2007-01-15 08:29:00,2.29075,2.29077,2.29053,2.29077,7345060.0
2007-01-15 08:30:00,2.29073,2.29076,2.29062,2.29072,795700.0
2007-01-15 08:31:00,2.29058,2.29068,2.29046,2.29068,438765.0
2007-01-15 08:33:00,2.2907,2.2908,2.2907,2.29076,795743.0
2007-01-15 08:34:00,2.29062,2.29062,2.29015,2.29015,4284040.0
2007-01-15 08:35:00,2.29022,2.29034,2.29014,2.29034,5618068.0
2007-01-15 08:36:00,2.29043,2.29055,2.29038,2.29038,6930225.0
2007-01-15 08:37:00,2.29028,2.29028,2.29006,2.29017,1457913.0
2007-01-15 08:38:00,2.29033,2.29052,2.29024,2.29052,3283913.0
2007-01-15 08:39:00,2.29056,2.29056,2.29038,2.2905,3604452.0
2007-01-15 08:40:00,2.29056,2.29086,2.29049,2.29086,4521237.0
2007-01-15 08:41:00,2.29088,2.29104,2.29088,2.29089,6074824.0
2007-01-15 08:42:00,2.29095,2.29095,2.2907,2.29076,3249555.0
2007-01-15 08:43:00,2.29077,2.29077,2.2905,2.29064,5355825.0
2007-01-15 08:44:00,2.29063,2.29074,2.29062,2.29074,8558126.0
2007-01-15 08:45:00,2.29069,2.29091,2.29069,2.29091,9897579.0
2007-01-15 08:47:00,2.29105,2.29114,2.29089,2.29089,20932587.0
2007-01-15 08:48:00,2.29095,2.2912,2.29095,2.2912,5689855.0
2007-01-15 08:49:00,2.2913,2.2913,2.29111,2.29111,2386778.0
2007-01-15 08:50:00,2.29115,2.29135,2.29095,2.29129,11628908.0
2007-01-15 08:51:00,2.29131,2.29131,2.29104,2.29115,6577808.0
2007-01-15 08:52:00,2.2912,2.29178,2.2912,2.29178,2204800.0
2007-01-15 08:53:00,2.29191,2.292,2.29185,2.29185,12263748.0
2007-01-15 08:54:00,2.29198,2.29216,2.29194,2.29216,4756373.0
2007-01-15 08:55:00,2.29215,2.29221,2.29201,2.29202,7248901.0
2007-01-15 08:56:00,2.29198,2.292,2.29182,2.29182,13955685.0
2007-01-15 08:57:00,2.29181,2.29181,2.29156,2.29156,15965204.0
2007-01-15 08:58:00,2.29155,2.29155,2.29138,2.29138,6055453.0
2007-01-15 08:59:00,2.29122,2.29135,2.2912,2.2912,4462116.0
2007-01-15 09:00:00,2.29117,2.29117,2.29081,2.29092,4651317.0
2007-01-15 09:01:00,2.29091,2.29091,2.29069,2.2907,9262308.0
2007-01-15 09:02:00,2.29058,2.29071,2.29044,2.29057,19347083.0
2007-01-15 09:03:00,2.29052,2.29052,2.29027,2.29027,1313205.0
2007-01-15 09:04:00,2.2904,2.2904,2.29016,2.29016,3979267.0
2007-01-15 09:06:00,2.29022,2.29022,2.29009,2.29009,2503003.0
2007-01-15 09:07:00,2.29013,2.29013,2.28984,2.28984,5321043.0
2007-01-15 09:08:00,2.28979,2.28979,2.28947,2.28963,7034601.0
2007-01-15 09:09:00,2.28954,2.2896,2.28941,2.28951,772370.0
2007-01-15 09:10:00,2.28943,2.28943,2.28908,2.28927,7898795.0
2007-01-15 09:11:00,2.2892,2.28939,2.28913,2.28939,10254169.0
2007-01-15 09:12:00,2.28946,2.28957,2.28946,2.28957,604780.0
2007-01-15 09:13:00,2.28955,2.28955,2.28934,2.28934,8463150.0
2007-01-15 09:14:00,2.2893,2.2893,2.2892,2.28924,13984136.0
2007-01-15 09:15:00,2.28925,2.28936,2.28925,2.28936,4191709.0
2007-01-15 09:16:00,2.28923,2.28923,2.28851,2.28851,7769212.0
2007-01-15 09:17:00,2.2886,2.28867,2.28854,2.28858,2805992.0
2007-01-15 09:18:00,2.28869,2.28903,2.28869,2.28903,3034706.0
2007-01-15 09:19:00,2.28926,2.28934,2.28916,2.28916,4120694.0
2007-01-15 09:20:00,2.289,2.28929,2.28898,2.28929,5289865.0
2007-01-15 09:21:00,2.28931,2.28936,2.2892,2.28926,7155703.0
2007-01-15 09:22:00,2.28916,2.28921,2.28906,2.28921,6572253.0
2007-01-15 09:23:00,2.28922,2.28922,2.28904,2.28904,1904166.0
2007-01-15 09:24:00,2.28907,2.28916,2.28898,2.28904,2512855.0
2007-01-15 09:25:00,2.28912,2.28913,2.28908,2.2891,3213735.0
2007-01-15 09:26:00,2.28898,2.28898,2.28869,2.28878,9346136.0
2007-01-15 09:27:00,2.28882,2.28887,2.2885,2.2885,3106982.0
2007-01-15 09:28:00,2.28835,2.28835,2.28794,2.28794,5570263.0
2007-01-15 09:29:00,2.28787,2.28832,2.28787,2.28822,9167471.0
2007-01-15 09:30:00,2.28829,2.28833,2.28814,2.28833,3543959.0
2007-01-15 09:31:00,2.28851,2.28889,2.28826,2.28889,25817239.0
2007-01-15 09:32:00,2.28898,2.28934,2.28898,2.28932,7197547.0
2007-01-15 09:33:00,2.28938,2.28949,2.28937,2.28937,7063678.0
2007-01-15 09:34:00,2.28959,2.28959,2.2893,2.28945,2063729.0
2007-01-15 09:35:00,2.28935,2.28954,2.28935,2.28939,1371843.0
2007-01-15 09:36:00,2.28936,2.28951,2.28929,2.28951,8796641.0
2007-01-15 09:37:00,2.28945,2.28957,2.28934,2.28957,2391512.0
2007-01-15 09:38:00,2.28995,2.29053,2.28995,2.29053,12623717.0
2007-01-15 09:39:00,2.29057,2.29079,2.29047,2.29079,3046907.0
2007-01-15 09:40:00,2.29084,2.29162,2.29084,2.29162,2025732.0
2007-01-15 09:41:00,2.29179,2.29205,2.29179,2.29205,5985964.0
2007-01-15 09:42:00,2.29208,2.29215,2.29176,2.29198,19297775.0
2007-01-15 09:43:00,2.29207,2.29207,2.29191,2.29191,1087895.0
2007-01-15 09:44:00,2.29174,2.29187,2.29147,2.29187,3450575.0
2007-01-15 09:45:00,2.29171,2.29171,2.29141,2.29141,3489207.0
2007-01-15 09:46:00,2.29125,2.29144,2.29122,2.29144,3208450.0
2007-01-15 09:47:00,2.29144,2.29159,2.29135,2.29135,1478180.0
2007-01-15 09:48:00,2.29132,2.29139,2.29111,2.29111,27843624.0
2007-01-15 09:49:00,2.29121,2.29121,2.29092,2.29092,4537561.0
2007-01-15 09:50:00,2.29091,2.29096,2.2909,2.29092,3978397.0
2007-01-15 09:51:00,2.29096,2.29131,2.29092,2.29131,4017914.0
2007-01-15 09:52:00,2.29139,2.29163,2.29139,2.29163,12359638.0
2007-01-15 09:53:00,2.29171,2.2918,2.29158,2.29167,12041441.0
2007-01-15 09:54:00,2.29183,2.2919,2.29168,2.29173,5371030.0
2007-01-15 09:55:00,2.29161,2.29161,2.2913,2.2913,21187422.0
2007-01-15 09:56:00,2.29123,2.29154,2.29117,2.29138,4889623.0
2007-01-15 09:57:00,2.29128,2.29138,2.29128,2.29138,9813401.0
2007-01-15 09:58:00,2.29151,2.29168,2.29151,2.29166,986856.0
2007-01-15 09:59:00,2.29177,2.29205,2.29177,2.29205,8405660.0
2007-01-15 10:00:00,2.292,2.292,2.29166,2.29166,3610622.0
2007-01-15 10:01:00,2.29149,2.29149,2.29098,2.29098,5196531.0
2007-01-15 10:02:00,2.29098,2.29098,2.29068,2.29077,925419.0
2007-01-15 10:03:00,2.29064,2.29071,2.2905,2.29061,11649697.0
2007-01-15 10:04:00,2.2908,2.29104,2.2908,2.29084,2339848.0
2007-01-15 10:05:00,2.2908,2.29107,2.2908,2.29096,7793906.0
2007-01-15 10:06:00,2.29085,2.29095,2.29069,2.29069,4813327.0
2007-01-15 10:07:00,2.29074,2.29106,2.29074,2.29106,4407767.0
2007-01-15 10:08:00,2.29111,2.29146,2.2911,2.29146,3853782.0
2007-01-15 10:09:00,2.29129,2.29139,2.29113,2.29126,11010241.0
2007-01-15 10:10:00,2.29142,2.29158,2.29142,2.29158,3788395.0
2007-01-15 10:11:00,2.29145,2.29145,2.29099,2.29128,6040871.0
2007-01-15 10:12:00,2.29137,2.29161,2.29137,2.29147,5299444.0
2007-01-15 10:13:00,2.29151,2.29151,2.2913,2.2915,6580805.0
2007-01-15 10:14:00,2.29144,2.29184,2.29138,2.29184,7778679.0
2007-01-15 10:15:00,2.29204,2.29229,2.292,2.292,6294248.0
2007-01-15 10:16:00,2.29187,2.29197,2.29177,2.29194,2251863.0
2007-01-15 10:17:00,2.29193,2.29223,2.29193,2.29223,1622225.0
2007-01-15 10:18:00,2.2923,2.2924,2.29228,2.29234,4425673.0
2007-01-15 10:19:00,2.29242,2.29242,2.29202,2.29225,9157166.0
2007-01-15 10:20:00,2.29241,2.29241,2.29234,2.29235,13256483.0
2007-01-15 10:21:00,2.29222,2.29222,2.2915,2.2915,16132236.0
2007-01-15 10:22:00,2.2914,2.29193,2.2914,2.29193,4113847.0
2007-01-15 10:23:00,2.29196,2.29196,2.29145,2.29145,7587198.0
2007-01-15 10:24:00,2.29127,2.29127,2.29081,2.29108,6914183.0
2007-01-15 10:25:00,2.29132,2.2915,2.29125,2.29125,3705169.0
2007-01-15 10:26:00,2.29128,2.29128,2.291,2.29104,2688324.0
2007-01-15 10:27:00,2.29113,2.29204,2.29113,2.29204,1713788.0
2007-01-15 10:28:00,2.292,2.292,2.29178,2.29195,4530724.0
2007-01-15 10:29:00,2.292,2.29245,2.292,2.29245,6646908.0
2007-01-15 10:30:00,2.29246,2.29251,2.29229,2.29251,1553399.0
2007-01-15 10:31:00,2.29233,2.29233,2.29177,2.29177,5103419.0
2007-01-15 10:32:00,2.29183,2.29199,2.29183,2.29199,4682452.0
2007-01-15 10:33:00,2.29193,2.29195,2.29176,2.29176,8522025.0
2007-01-15 10:34:00,2.29185,2.29185,2.29175,2.29185,2053020.0
2007-01-15 10:35:00,2.29185,2.29185,2.29168,2.29173,16780301.0
2007-01-15 10:36:00,2.29174,2.29186,2.29162,2.29186,8733729.0
2007-01-15 10:37:00,2.29179,2.29204,2.29179,2.29196,4707686.0
2007-01-15 10:38:00,2.2921,2.29218,2.29202,2.29213,1514416.0
2007-01-15 10:39:00,2.29222,2.29267,2.29222,2.29264,4108332.0
2007-01-15 10:40:00,2.29268,2.29291,2.29266,2.29291,2682243.0
2007-01-15 10:41:00,2.293,2.29309,2.29285,2.29291,5102946.0
2007-01-15 10:42:00,2.29293,2.29311,2.29265,2.2931,7178401.0
2007-01-15 10:43:00,2.29318,2.29367,2.29318,2.29357,12032520.0
2007-01-15 10:44:00,2.29355,2.29408,2.29355,2.29408,8022949.0
2007-01-15 10:45:00,2.29411,2.29486,2.29411,2.29486,4170437.0
2007-01-15 10:46:00,2.29469,2.29474,2.29443,2.29464,2784589.0
2007-01-15 10:47:00,2.29457,2.29457,2.29437,2.29448,8516282.0
2007-01-15 10:48:00,2.29455,2.29466,2.2945,2.29466,3710933.0
2007-01-15 10:49:00,2.29457,2.29457,2.29444,2.29444,4004395.0
2007-01-15 10:50:00,2.2943,2.2943,2.29365,2.29365,8496218.0
2007-01-15 10:51:00,2.29364,2.29371,2.29362,2.29369,9898461.0
2007-01-15 10:52:00,2.29368,2.29402,2.29363,2.29402,3377038.0
2007-01-15 10:53:00,2.29399,2.29399,2.29372,2.29389,3462298.0
2007-01-15 10:54:00,2.29377,2.29377,2.29351,2.29351,20859931.0
2007-01-15 10:55:00,2.29332,2.29332,2.29293,2.29307,14903995.0
2007-01-15 10:56:00,2.29298,2.29342,2.29298,2.29342,3595498.0
2007-01-15 10:57:00,2.29353,2.29383,2.29353,2.29383,1456764.0
2007-01-15 10:58:00,2.29394,2.29404,2.29392,2.29396,15107015.0
2007-01-15 10:59:00,2.29395,2.29397,2.29366,2.29366,1036875.0
2007-01-15 11:00:00,2.29212,2.29366,2.29212,2.29366,2689837.0
2007-01-15 11:01:00,2.29364,2.29393,2.29364,2.29388,17771960.0
2007-01-15 11:02:00,2.29394,2.29425,2.29394,2.29423,15388860.0
2007-01-15 11:03:00,2.29421,2.29448,2.29415,2.29448,7394556.0
2007-01-15 11:04:00,2.2945,2.29478,2.29446,2.29464,7758601.0
2007-01-15 11:05:00,2.29476,2.29483,2.29465,2.29483,12670856.0
2007-01-15 11:06:00,2.29488,2.29502,2.29477,2.29493,3199154.0
2007-01-15 11:07:00,2.29507,2.29507,2.29485,2.29486,3844446.0
2007-01-15 11:08:00,2.29488,2.29488,2.29479,2.29479,1708782.0
2007-01-15 11:09:00,2.29447,2.29454,2.29435,2.29435,3194284.0
2007-01-15 11:10:00,2.29441,2.29451,2.2944,2.2944,8411638.0
2007-01-15 11:11:00,2.29445,2.29445,2.29425,2.29425,10708760.0
2007-01-15 11:12:00,2.29441,2.29447,2.2943,2.2943,9070320.0
2007-01-15 11:13:00,2.29429,2.29431,2.29404,2.2942,1692328.0
2007-01-15 11:14:00,2.29427,2.29433,2.29398,2.29398,6174362.0
2007-01-15 11:15:00,2.29399,2.29415,2.29399,2.29409,3665051.0
2007-01-15 11:16:00,2.29398,2.29426,2.29398,2.29414,7361819.0
2007-01-15 11:17:00,2.294,2.29415,2.29393,2.29404,8823618.0
2007-01-15 11:18:00,2.29367,2.29367,2.29338,2.29338,10045763.0
2007-01-15 11:19:00,2.29345,2.29393,2.29345,2.29383,13677865.0
2007-01-15 11:20:00,2.29388,2.29399,2.29386,2.29395,4903830.0
2007-01-15 11:21:00,2.29396,2.29424,2.29396,2.29404,2765943.0
2007-01-15 11:22:00,2.29411,2.29419,2.29401,2.29419,21958297.0
2007-01-15 11:23:00,2.29426,2.29434,2.29412,2.29434,9812117.0
2007-01-15 11:24:00,2.29412,2.29434,2.29412,2.29434,7137796.0
2007-01-15 11:25:00,2.29453,2.29478,2.29453,2.29478,5195730.0
2007-01-15 11:26:00,2.29503,2.29515,2.29491,2.29491,1727256.0
2007-01-15 11:27:00,2.29465,2.29465,2.29426,2.29429,19934264.0
2007-01-15 11:28:00,2.29422,2.29435,2.29401,2.29435,3242621.0
2007-01-15 11:29:00,2.29433,2.29433,2.2937,2.2937,3976699.0
2007-01-15 11:30:00,2.29355,2.29355,2.29283,2.29337,9291009.0
2007-01-15 11:31:00,2.29341,2.29352,2.29339,2.29352,10606460.0
2007-01-15 11:32:00,2.29365,2.29385,2.29365,2.29382,6523898.0
2007-01-15 11:33:00,2.2938,2.2938,2.29361,2.29374,1013487.0
2007-01-15 11:34:00,2.29379,2.29395,2.29378,2.29392,1221883.0
2007-01-15 11:35:00,2.29391,2.29454,2.29391,2.29453,1054024.0
2007-01-15 11:36:00,2.29461,2.29504,2.29461,2.29504,16596450.0
2007-01-15 11:37:00,2.2949,2.2949,2.29436,2.29445,8038723.0
2007-01-15 11:38:00,2.29445,2.29461,2.29445,2.29461,8793499.0
2007-01-15 11:39:00,2.29464,2.29481,2.2946,2.2946,1244909.0
2007-01-15 11:40:00,2.29452,2.29459,2.2943,2.29459,7205206.0
2007-01-15 11:41:00,2.29473,2.29492,2.29473,2.29483,1591369.0
2007-01-15 11:42:00,2.29482,2.29497,2.29482,2.29482,1325997.0
2007-01-15 11:43:00,2.29497,2.29519,2.29486,2.29519,3019614.0
2007-01-15 11:44:00,2.2953,2.29582,2.2953,2.29582,9044755.0
2007-01-15 11:45:00,2.29574,2.29603,2.29574,2.29587,5570874.0
2007-01-15 11:46:00,2.29589,2.29594,2.29579,2.29579,5210878.0
2007-01-15 11:47:00,2.29562,2.29581,2.29562,2.29569,6384177.0
2007-01-15 11:48:00,2.29564,2.29564,2.29554,2.29554,3101638.0
2007-01-15 11:49:00,2.2954,2.29561,2.2954,2.29554,7568463.0
2007-01-15 11:50:00,2.29513,2.29556,2.29513,2.29556,6055814.0
2007-01-15 11:51:00,2.29563,2.2958,2.29563,2.2958,4693940.0
2007-01-15 11:52:00,2.29564,2.29612,2.29564,2.29612,7534550.0
2007-01-15 11:53:00,2.29614,2.29628,2.29609,2.29628,15738547.0
2007-01-15 11:54:00,2.29628,2.29629,2.29586,2.29621,3671611.0
2007-01-15 11:55:00,2.29622,2.29633,2.29612,2.29632,3342092.0
2007-01-15 11:56:00,2.29625,2.29625,2.29591,2.29591,3289058.0
2007-01-15 11:57:00,2.29594,2.29597,2.29575,2.29595,3379806.0
2007-01-15 11:58:00,2.29595,2.29604,2.29582,2.29604,12530253.0
2007-01-15 11:59:00,2.29606,2.29614,2.29596,2.29599,8882027.0
2007-01-15 12:00:00,2.29595,2.29621,2.29595,2.29613,7827866.0
2007-01-15 12:01:00,2.2963,2.2963,2.29602,2.29617,3773090.0
2007-01-15 12:02:00,2.29616,2.2963,2.29604,2.2962,1821360.0
2007-01-15 12:03:00,2.2963,2.29683,2.29629,2.29683,1939324.0
2007-01-15 12:04:00,2.29672,2.29714,2.29672,2.29714,7065180.0
2007-01-15 12:05:00,2.29714,2.29734,2.29714,2.29723,16016087.0
2007-01-15 12:06:00,2.29739,2.29779,2.29739,2.29779,2552667.0
2007-01-15 12:07:00,2.29781,2.29781,2.29771,2.29771,800797.0
2007-01-15 12:08:00,2.29783,2.29806,2.29783,2.29792,9258717.0
2007-01-15 12:09:00,2.29797,2.29804,2.29766,2.29766,4867953.0
2007-01-15 12:10:00,2.29769,2.29769,2.29748,2.29748,8120492.0
2007-01-15 12:11:00,2.29752,2.29764,2.29748,2.29748,6900266.0
2007-01-15 12:12:00,2.29768,2.29786,2.29761,2.29775,2104685.0
2007-01-15 12:13:00,2.29777,2.29813,2.29777,2.29789,1969024.0
2007-01-15 12:14:00,2.29787,2.29796,2.29779,2.29779,3831853.0
2007-01-15 12:15:00,2.2978,2.29785,2.29762,2.29785,4718122.0
2007-01-15 12:16:00,2.29788,2.29803,2.29777,2.29794,9449278.0
2007-01-15 12:17:00,2.29797,2.29797,2.29733,2.29733,9707534.0
2007-01-15 12:18:00,2.2974,2.2974,2.29718,2.29739,7629203.0
2007-01-15 12:19:00,2.2974,2.2974,2.29729,2.29737,3007227.0
2007-01-15 12:20:00,2.29738,2.29767,2.29738,2.29767,2987120.0
2007-01-15 12:21:00,2.2978,2.29824,2.29779,2.29824,12103093.0
2007-01-15 12:22:00,2.2982,2.2982,2.29771,2.29771,14861261.0
2007-01-15 12:23:00,2.29778,2.29796,2.29778,2.29796,9324013.0
2007-01-15 12:24:00,2.29784,2.29821,2.29784,2.29821,5947152.0
2007-01-15 12:25:00,2.29821,2.29821,2.29798,2.29818,6040196.0
2007-01-15 12:26:00,2.29817,2.29817,2.29772,2.29772,7366362.0
2007-01-15 12:27:00,2.29772,2.29784,2.29764,2.29765,4409940.0
2007-01-15 12:28:00,2.29775,2.2979,2.29775,2.2979,11377701.0
2007-01-15 12:29:00,2.29775,2.29775,2.29738,2.29738,3093018.0
2007-01-15 12:30:00,2.29731,2.29731,2.29723,2.29727,4665812.0
2007-01-15 12:31:00,2.29731,2.29734,2.29718,2.29727,2012263.0
2007-01-15 12:32:00,2.29736,2.29756,2.29732,2.29756,1767599.0
2007-01-15 12:33:00,2.29754,2.29754,2.29745,2.29751,4599820.0
2007-01-15 12:34:00,2.2975,2.29752,2.29736,2.29736,8102331.0
2007-01-15 12:35:00,2.29746,2.29749,2.29735,2.29737,3697633.0
2007-01-15 12:36:00,2.29732,2.29732,2.29707,2.29707,14000641.0
2007-01-15 12:37:00,2.29717,2.29727,2.29691,2.29691,7350309.0
2007-01-15 12:38:00,2.29694,2.29694,2.2967,2.29677,1679824.0
2007-01-15 12:39:00,2.29678,2.29678,2.29649,2.29657,4666059.0
2007-01-15 12:40:00,2.29648,2.2965,2.29608,2.29608,4214590.0
2007-01-15 12:41:00,2.29627,2.29627,2.29591,2.29591,2587702.0
2007-01-15 12:42:00,2.29585,2.29602,2.29562,2.29602,24605154.0
2007-01-15 12:43:00,2.29589,2.29595,2.29571,2.29595,8447137.0
2007-01-15 12:44:00,2.29595,2.29614,2.29592,2.29614,933381.0
2007-01-15 12:45:00,2.29623,2.29647,2.29623,2.29637,1208193.0
2007-01-15 12:46:00,2.29659,2.2967,2.29659,2.29665,4699427.0
2007-01-15 12:47:00,2.29662,2.29662,2.29649,2.29659,1415530.0
2007-01-15 12:48:00,2.29663,2.29683,2.29663,2.29683,5330356.0
2007-01-15 12:49:00,2.29688,2.2974,2.29688,2.29706,5524525.0
2007-01-15 12:50:00,2.29691,2.29698,2.29673,2.29673,3599620.0
2007-01-15 12:51:00,2.29678,2.29678,2.29627,2.29656,3363802.0
2007-01-15 12:52:00,2.29652,2.29678,2.29639,2.29678,7666117.0
2007-01-15 12:53:00,2.29695,2.29704,2.29687,2.29692,4576113.0
2007-01-15 12:54:00,2.29693,2.29716,2.29693,2.29703,6730806.0
2007-01-15 12:55:00,2.29716,2.29717,2.29701,2.29713,8063590.0
2007-01-15 12:56:00,2.29723,2.29751,2.29723,2.29735,2232161.0
2007-01-15 12:57:00,2.29733,2.29733,2.29712,2.29712,9835634.0
2007-01-15 12:58:00,2.29711,2.29711,2.29696,2.29696,704297.0
2007-01-15 12:59:00,2.29681,2.29703,2.2968,2.29703,2308291.0
2007-01-15 13:00:00,2.29716,2.29733,2.29714,2.29721,23380199.0
2007-01-15 13:01:00,2.29721,2.29724,2.29685,2.29724,4231537.0
2007-01-15 13:02:00,2.29711,2.29756,2.297,2.297,4633109.0
2007-01-15 13:03:00,2.29719,2.2972,2.29697,2.29703,3670794.0
2007-01-15 13:04:00,2.29702,2.29712,2.29694,2.29699,4657508.0
2007-01-15 13:05:00,2.29711,2.29722,2.29708,2.29716,5719058.0
2007-01-15 13:06:00,2.29718,2.29722,2.29714,2.29715,7718013.0
2007-01-15 13:07:00,2.29709,2.2971,2.29699,2.29699,2859663.0
2007-01-15 13:08:00,2.29695,2.29707,2.29663,2.29698,10913703.0
2007-01-15 13:09:00,2.29693,2.29693,2.29681,2.29691,14781119.0
2007-01-15 13:10:00,2.29704,2.29721,2.29704,2.29721,3718354.0
2007-01-15 13:11:00,2.29722,2.29722,2.297,2.2972,2914702.0
2007-01-15 13:12:00,2.29713,2.29719,2.2971,2.2971,4340811.0
2007-01-15 13:13:00,2.29724,2.29737,2.29713,2.29713,690800.0
2007-01-15 13:14:00,2.29719,2.29719,2.29695,2.29695,2873417.0
2007-01-15 13:15:00,2.29692,2.29692,2.29666,2.29679,6513262.0
2007-01-15 13:16:00,2.29671,2.29673,2.29671,2.29673,2411830.0
2007-01-15 13:17:00,2.29652,2.29664,2.29629,2.29646,3835519.0
2007-01-15 13:18:00,2.29646,2.29658,2.29513,2.29655,970674.0
2007-01-15 13:19:00,2.29667,2.29681,2.29667,2.29679,1065466.0
2007-01-15 13:20:00,2.29673,2.29686,2.29663,2.29686,7351562.0
2007-01-15 13:21:00,2.29661,2.29683,2.29658,2.29658,4964379.0
2007-01-15 13:22:00,2.29656,2.29659,2.29608,2.29608,17524257.0
2007-01-15 13:23:00,2.29659,2.2967,2.29656,2.29669,2016470.0
2007-01-15 13:24:00,2.29663,2.29663,2.29643,2.29656,8106800.0
2007-01-15 13:25:00,2.29653,2.29653,2.29637,2.29641,14003036.0
2007-01-15 13:26:00,2.29643,2.29656,2.2964,2.2964,1695761.0
2007-01-15 13:27:00,2.29661,2.29691,2.29661,2.29689,11445125.0
2007-01-15 13:28:00,2.29679,2.29684,2.29655,2.29655,2219778.0
2007-01-15 13:29:00,2.29639,2.29648,2.29627,2.29637,1938651.0
2007-01-15 13:30:00,2.2962,2.29626,2.29613,2.29626,2315397.0
2007-01-15 13:31:00,2.29626,2.29653,2.2962,2.2962,10137609.0
2007-01-15 13:32:00,2.29632,2.29632,2.29607,2.29624,13912955.0
2007-01-15 13:33:00,2.29622,2.29637,2.29622,2.29626,3059758.0
2007-01-15 13:34:00,2.29622,2.29622,2.29592,2.29592,7468355.0
2007-01-15 13:35:00,2.29614,2.29614,2.29592,2.29606,1199497.0
2007-01-15 13:36:00,2.29597,2.29601,2.29581,2.29581,9570049.0
2007-01-15 13:37:00,2.29599,2.29607,2.29591,2.29607,4820819.0
2007-01-15 13:38:00,2.29615,2.29641,2.29608,2.29641,1080389.0
2007-01-15 13:39:00,2.29638,2.29638,2.29601,2.29601,2767106.0
2007-01-15 13:40:00,2.29608,2.29608,2.29574,2.29574,13749877.0
2007-01-15 13:41:00,2.29585,2.29585,2.29561,2.29564,8426771.0
2007-01-15 13:42:00,2.29558,2.29558,2.29546,2.29546,3356689.0
2007-01-15 13:43:00,2.29544,2.29544,2.29486,2.29514,2453896.0
2007-01-15 13:44:00,2.29514,2.29514,2.29473,2.29479,5857943.0
2007-01-15 13:45:00,2.29468,2.29474,2.2946,2.29461,14945284.0
2007-01-15 13:46:00,2.29455,2.29455,2.2943,2.29432,5138069.0
2007-01-15 13:47:00,2.29391,2.29423,2.29391,2.29396,13819096.0
2007-01-15 13:48:00,2.29383,2.29391,2.29374,2.29374,4111052.0
2007-01-15 13:49:00,2.29375,2.29375,2.29353,2.29354,6826581.0
2007-01-15 13:50:00,2.29348,2.29348,2.29314,2.29327,1422880.0
2007-01-15 13:51:00,2.29327,2.29327,2.29292,2.29295,10512242.0
2007-01-15 13:52:00,2.29299,2.29318,2.2929,2.29294,5212831.0
2007-01-15 13:53:00,2.29304,2.29304,2.29281,2.2929,7853624.0
2007-01-15 13:54:00,2.29281,2.29281,2.29252,2.29252,6521607.0
2007-01-15 13:55:00,2.29253,2.29253,2.29221,2.2923,2089567.0
2007-01-15 13:56:00,2.29226,2.29247,2.29213,2.29247,5131046.0
2007-01-15 13:57:00,2.29253,2.29271,2.29233,2.2926,5439193.0
2007-01-15 13:58:00,2.29267,2.29267,2.29249,2.29249,2486803.0
2007-01-15 13:59:00,2.2922,2.2922,2.29187,2.292,1295124.0
2007-01-15 14:00:00,2.29206,2.29236,2.29205,2.29236,2748081.0
2007-01-15 14:01:00,2.29244,2.29257,2.29222,2.29222,5698952.0
2007-01-15 14:02:00,2.29235,2.2924,2.29218,2.2924,7359755.0
2007-01-15 14:03:00,2.29226,2.29242,2.29222,2.29242,2700081.0
2007-01-15 14:04:00,2.29249,2.2926,2.29249,2.2926,16750324.0
2007-01-15 14:05:00,2.29266,2.29275,2.29262,2.29271,5455822.0
2007-01-15 14:06:00,2.29265,2.29265,2.29218,2.29218,7984467.0
2007-01-15 14:07:00,2.29208,2.29208,2.29178,2.29178,12188454.0
2007-01-15 14:08:00,2.29175,2.29175,2.29141,2.2915,20970713.0
2007-01-15 14:09:00,2.29142,2.29142,2.2912,2.2912,19477785.0
2007-01-15 14:10:00,2.29092,2.29162,2.29092,2.29162,12768526.0
2007-01-15 14:11:00,2.29153,2.2918,2.29153,2.2917,9355502.0
2007-01-15 14:12:00,2.29175,2.29184,2.29171,2.29184,3067462.0
2007-01-15 14:13:00,2.29164,2.29177,2.29164,2.29175,5165402.0
2007-01-15 14:14:00,2.29191,2.29209,2.29191,2.29208,9490462.0
2007-01-15 14:15:00,2.2921,2.29216,2.29207,2.29216,5276395.0
2007-01-15 14:16:00,2.29227,2.29227,2.29211,2.29211,10807474.0
2007-01-15 14:17:00,2.29215,2.29223,2.29203,2.29206,7447272.0
2007-01-15 14:18:00,2.29204,2.29226,2.292,2.29226,6773072.0
2007-01-15 14:19:00,2.29227,2.29231,2.29207,2.29207,996933.0
2007-01-15 14:20:00,2.29198,2.29199,2.2918,2.29196,16319709.0
2007-01-15 14:21:00,2.29193,2.292,2.29191,2.29198,7763248.0
2007-01-15 14:22:00,2.29194,2.29224,2.29194,2.29224,16577405.0
2007-01-15 14:23:00,2.29227,2.29277,2.29227,2.29277,1677712.0
2007-01-15 14:24:00,2.2927,2.2927,2.29242,2.29256,1669519.0
2007-01-15 14:25:00,2.29248,2.29264,2.29208,2.29245,15956783.0
2007-01-15 14:26:00,2.29239,2.29239,2.29214,2.2923,1153646.0
2007-01-15 14:27:00,2.29226,2.29254,2.29226,2.29254,3582947.0
2007-01-15 14:28:00,2.29268,2.29282,2.29268,2.29275,10175352.0
2007-01-15 14:29:00,2.29291,2.29309,2.29289,2.29309,1524533.0
2007-01-15 14:30:00,2.29322,2.29325,2.2929,2.29325,18884344.0
2007-01-15 14:31:00,2.29321,2.29328,2.29315,2.29328,8175861.0
2007-01-15 14:32:00,2.29324,2.2935,2.29317,2.2935,10417842.0
2007-01-15 14:33:00,2.29345,2.29361,2.29343,2.29343,3150909.0
2007-01-15 14:34:00,2.29342,2.29353,2.29342,2.29348,1940922.0
2007-01-15 14:35:00,2.29343,2.29349,2.29327,2.29347,13615134.0
2007-01-15 14:36:00,2.29362,2.29408,2.29362,2.29408,2092655.0
2007-01-15 14:37:00,2.29415,2.29423,2.29409,2.29419,2087706.0
2007-01-15 14:38:00,2.29407,2.29414,2.29397,2.29398,7945121.0
2007-01-15 14:39:00,2.29394,2.29394,2.29376,2.29376,5146620.0
2007-01-15 14:40:00,2.29378,2.29382,2.29369,2.29369,4412404.0
2007-01-15 14:41:00,2.2936,2.2936,2.29314,2.29314,11259833.0
2007-01-15 14:42:00,2.2932,2.2933,2.29319,2.29325,5400696.0
2007-01-15 14:43:00,2.29325,2.29342,2.29313,2.29317,3478817.0
2007-01-15 14:44:00,2.2931,2.29348,2.29306,2.29348,22316024.0
2007-01-15 14:45:00,2.2937,2.29394,2.2933,2.29392,7496501.0
2007-01-15 14:46:00,2.29397,2.29433,2.29397,2.29433,2039967.0
2007-01-15 14:47:00,2.29433,2.29441,2.29424,2.29424,3072820.0
2007-01-15 14:48:00,2.29424,2.29435,2.29424,2.29435,10451002.0
2007-01-15 14:49:00,2.29425,2.29425,2.29403,2.29415,2194246.0
2007-01-15 14:50:00,2.29421,2.2944,2.29413,2.2944,7136194.0
2007-01-15 14:51:00,2.29446,2.29457,2.29446,2.29456,400572.0
2007-01-15 14:52:00,2.29445,2.29445,2.29418,2.29418,8667830.0
2007-01-15 14:53:00,2.29411,2.29416,2.29403,2.29403,5240364.0
2007-01-15 14:54:00,2.29384,2.29384,2.29357,2.29365,3687936.0
2007-01-15 14:55:00,2.29343,2.29343,2.29326,2.29331,2116751.0
2007-01-15 14:56:00,2.29315,2.29315,2.29286,2.29286,3989765.0
2007-01-15 14:57:00,2.29289,2.29313,2.29289,2.29313,24877003.0
2007-01-15 14:58:00,2.29319,2.2934,2.29312,2.29321,2628103.0
2007-01-15 14:59:00,2.29322,2.29372,2.29322,2.29368,18727807.0
2007-01-15 15:00:00,2.29351,2.29387,2.29351,2.29387,2290624.0
2007-01-15 15:01:00,2.29388,2.29405,2.29388,2.29405,1998249.0
2007-01-15 15:02:00,2.29406,2.29429,2.29406,2.29429,3988853.0
2007-01-15 15:03:00,2.29439,2.29458,2.29439,2.29445,7944415.0
2007-01-15 15:04:00,2.29445,2.29445,2.29434,2.29434,2480237.0
2007-01-15 15:05:00,2.29422,2.29422,2.29403,2.29422,5530637.0
2007-01-15 15:06:00,2.29424,2.29438,2.29418,2.29437,6134097.0
2007-01-15 15:07:00,2.29438,2.29438,2.29426,2.29429,12863033.0
2007-01-15 15:08:00,2.29437,2.29437,2.29393,2.29432,572544.0
2007-01-15 15:09:00,2.29431,2.29431,2.29402,2.29409,9654686.0
2007-01-15 15:10:00,2.29426,2.29452,2.29424,2.29452,7708441.0
2007-01-15 15:11:00,2.29451,2.29479,2.29434,2.2947,5491594.0
2007-01-15 15:12:00,2.29475,2.29475,2.29438,2.29438,5472697.0
2007-01-15 15:13:00,2.29427,2.29427,2.29369,2.29372,8978211.0
2007-01-15 15:14:00,2.29371,2.29384,2.29367,2.29381,6234961.0
2007-01-15 15:15:00,2.29377,2.29377,2.29367,2.29375,2240308.0
2007-01-15 15:16:00,2.29383,2.29415,2.29383,2.29415,2033366.0
2007-01-15 15:17:00,2.29429,2.29457,2.29429,2.29457,695145.0
2007-01-15 15:18:00,2.29471,2.29503,2.29464,2.29503,12752091.0
2007-01-15 15:19:00,2.29499,2.29499,2.29481,2.29481,5484000.0
2007-01-15 15:20:00,2.29479,2.29479,2.29444,2.29463,5944396.0
2007-01-15 15:21:00,2.29457,2.29462,2.29442,2.29456,3170344.0
2007-01-15 15:22:00,2.29441,2.29442,2.29423,2.29431,13078797.0
2007-01-15 15:23:00,2.29426,2.29443,2.29421,2.29443,7348067.0
2007-01-15 15:24:00,2.29439,2.29445,2.29428,2.29445,18411918.0
2007-01-15 15:25:00,2.29439,2.29439,2.2941,2.2941,1569197.0
2007-01-15 15:26:00,2.29388,2.29398,2.29383,2.29398,6061823.0
2007-01-15 15:27:00,2.29388,2.29389,2.29372,2.29372,10275296.0
2007-01-15 15:28:00,2.29376,2.29387,2.29362,2.29387,2223410.0
2007-01-15 15:29:00,2.29404,2.29429,2.29404,2.29421,3452169.0
2007-01-15 15:30:00,2.29398,2.29403,2.2934,2.29403,4278580.0
2007-01-15 15:31:00,2.29424,2.29451,2.29424,2.29427,4333843.0
2007-01-15 15:32:00,2.29449,2.29453,2.29437,2.29453,2576408.0
2007-01-15 15:33:00,2.29452,2.2946,2.29439,2.29446,26434343.0
2007-01-15 15:34:00,2.29449,2.29453,2.29444,2.2945,6986804.0
2007-01-15 15:35:00,2.29458,2.29466,2.29453,2.29464,3159430.0
2007-01-15 15:36:00,2.2947,2.29476,2.29447,2.29447,7491034.0
2007-01-15 15:37:00,2.29441,2.29504,2.29441,2.29504,20415394.0
2007-01-15 15:38:00,2.29519,2.29519,2.29479,2.29479,13413150.0
2007-01-15 15:39:00,2.29487,2.29507,2.29487,2.29488,7591470.0
2007-01-15 15:40:00,2.29503,2.29511,2.29502,2.29511,15043015.0
2007-01-15 15:41:00,2.29519,2.29558,2.29519,2.29558,1329546.0
2007-01-15 15:42:00,2.29566,2.29568,2.29544,2.29567,8182611.0
2007-01-15 15:43:00,2.29557,2.29557,2.29537,2.29552,2310666.0
2007-01-15 15:44:00,2.29547,2.29547,2.29529,2.29531,5935083.0
2007-01-15 15:45:00,2.29531,2.29531,2.29494,2.29494,20065250.0
2007-01-15 15:46:00,2.29502,2.29503,2.29484,2.29484,5356265.0
2007-01-15 15:47:00,2.29472,2.29472,2.29447,2.29447,3155740.0
2007-01-15 15:48:00,2.29452,2.29481,2.29452,2.29481,9026112.0
2007-01-15 15:49:00,2.29499,2.29516,2.29489,2.29489,13771187.0
2007-01-15 15:50:00,2.29503,2.29509,2.29503,2.29503,3048967.0
2007-01-15 15:51:00,2.29513,2.2954,2.29513,2.29532,10770051.0
2007-01-15 15:52:00,2.2953,2.2953,2.29471,2.29471,1284304.0
2007-01-15 15:53:00,2.29462,2.29492,2.29461,2.29492,923642.0
2007-01-15 15:54:00,2.29487,2.29507,2.29487,2.295,713624.0
2007-01-15 15:55:00,2.29516,2.29516,2.29482,2.29482,2881158.0
2007-01-15 15:56:00,2.29335,2.29521,2.29335,2.29508,13401410.0
2007-01-15 15:57:00,2.295,2.29502,2.29478,2.29478,15305603.0
2007-01-15 15:58:00,2.29474,2.29477,2.29457,2.29458,17747291.0
2007-01-15 15:59:00,2.29447,2.29469,2.29447,2.29456,12538656.0
2007-01-15 16:00:00,2.29464,2.29488,2.29464,2.29488,2710733.0
2007-01-15 16:01:00,2.29487,2.29491,2.29474,2.29474,2534631.0
2007-01-15 16:02:00,2.29499,2.29527,2.29482,2.29519,11049919.0
2007-01-15 16:03:00,2.29516,2.29517,2.29512,2.29517,8740650.0
2007-01-15 16:05:00,2.29511,2.29533,2.29511,2.29533,22858710.0
2007-01-15 16:06:00,2.29524,2.29532,2.29513,2.29513,11028754.0
2007-01-15 16:07:00,2.29503,2.29515,2.29502,2.29513,1618389.0
2007-01-15 16:08:00,2.29525,2.2953,2.29515,2.29527,4108875.0
2007-01-15 16:09:00,2.29524,2.29524,2.29517,2.29521,3855384.0
2007-01-15 16:10:00,2.29529,2.29532,2.29515,2.29532,275279.0
2007-01-15 16:11:00,2.29536,2.29545,2.2953,2.29545,4789149.0
2007-01-15 16:12:00,2.29546,2.29556,2.29538,2.29556,2742306.0
2007-01-15 16:13:00,2.29545,2.2958,2.29545,2.2958,8332053.0
2007-01-15 16:14:00,2.29574,2.29574,2.29558,2.29561,7530298.0
2007-01-15 16:15:00,2.29559,2.29561,2.29514,2.29518,4574455.0
2007-01-15 16:16:00,2.29527,2.29538,2.29521,2.29538,6817707.0
2007-01-15 16:17:00,2.29528,2.29534,2.29518,2.29526,2466230.0
2007-01-15 16:18:00,2.29515,2.2952,2.29509,2.2952,2421374.0
2007-01-15 16:19:00,2.29528,2.29528,2.29516,2.2952,4608308.0
2007-01-15 16:20:00,2.29518,2.29522,2.29496,2.29497,5359059.0
2007-01-15 16:21:00,2.29484,2.29486,2.29468,2.29468,5934664.0
2007-01-15 16:22:00,2.2947,2.29489,2.2947,2.2948,5260709.0
2007-01-15 16:23:00,2.29469,2.29486,2.29468,2.29472,13583652.0
2007-01-15 16:24:00,2.29454,2.29475,2.29454,2.29475,5109149.0
2007-01-15 16:25:00,2.29487,2.29502,2.29481,2.29502,2148560.0
2007-01-15 16:26:00,2.29494,2.29494,2.29474,2.29475,2909864.0
2007-01-15 16:27:00,2.29473,2.29473,2.29451,2.29451,1673003.0
2007-01-15 16:28:00,2.29448,2.29448,2.29413,2.29413,1348380.0
2007-01-15 16:29:00,2.294,2.29411,2.294,2.29406,2109724.0
2007-01-15 16:30:00,2.29408,2.29417,2.29399,2.29399,1368611.0
2007-01-15 16:31:00,2.29413,2.29413,2.29401,2.2941,11353866.0
2007-01-15 16:32:00,2.29416,2.2943,2.29394,2.29394,4237199.0
2007-01-15 16:33:00,2.29416,2.2943,2.29416,2.2943,1165773.0
2007-01-15 16:34:00,2.29419,2.29425,2.29408,2.29408,3805240.0
2007-01-15 16:35:00,2.29411,2.29426,2.29401,2.29418,5378774.0
2007-01-15 16:36:00,2.29431,2.2945,2.29431,2.29433,9630819.0
2007-01-15 16:37:00,2.2943,2.2943,2.29402,2.29407,8149436.0
2007-01-15 16:38:00,2.29413,2.29435,2.29413,2.29435,1452942.0
2007-01-15 16:39:00,2.29432,2.29432,2.29418,2.29427,1409116.0
2007-01-15 16:40:00,2.29426,2.2944,2.29413,2.29414,12806524.0
2007-01-15 16:41:00,2.29405,2.29405,2.29385,2.29385,15674700.0
2007-01-15 16:42:00,2.2937,2.2937,2.2933,2.29346,8226741.0
2007-01-15 16:43:00,2.29343,2.29348,2.29332,2.29347,11637129.0
2007-01-15 16:44:00,2.29338,2.29338,2.29328,2.29329,16171909.0
2007-01-15 16:45:00,2.29328,2.29328,2.29308,2.29317,1153178.0
2007-01-15 16:46:00,2.29305,2.29323,2.29304,2.29323,7498037.0
2007-01-15 16:47:00,2.29328,2.29339,2.29325,2.29327,17961597.0
2007-01-15 16:48:00,2.29353,2.29391,2.29353,2.29391,421085.0
2007-01-15 16:49:00,2.29394,2.29394,2.29366,2.29366,4205509.0
2007-01-15 16:50:00,2.29371,2.29372,2.29361,2.29368,2458476.0
2007-01-15 16:51:00,2.29229,2.294,2.29229,2.29373,812042.0
2007-01-15 16:52:00,2.29364,2.29364,2.29335,2.29346,6132130.0
2007-01-15 16:53:00,2.29349,2.29374,2.29349,2.29374,7060244.0
2007-01-15 16:54:00,2.29376,2.29376,2.29322,2.29322,6380599.0
2007-01-15 16:55:00,2.29354,2.29354,2.29324,2.2934,3979275.0
2007-01-15 16:56:00,2.29354,2.29384,2.29354,2.29369,19485676.0
2007-01-15 16:57:00,2.29363,2.29366,2.2934,2.2934,3664786.0
2007-01-15 16:58:00,2.29338,2.29338,2.29313,2.29316,4728005.0
2007-01-15 16:59:00,2.29316,2.29327,2.29302,2.29302,199995.0
2007-01-15 17:00:00,2.2929,2.2929,2.29279,2.29289,7946572.0
2007-01-15 17:01:00,2.29302,2.29312,2.29277,2.29277,5994582.0
2007-01-15 17:02:00,2.2928,2.29284,2.2926,2.29266,5693771.0
2007-01-15 17:03:00,2.29239,2.29259,2.29221,2.29221,3930510.0
2007-01-15 17:04:00,2.2923,2.29249,2.2922,2.29249,2858708.0
2007-01-15 17:05:00,2.29251,2.29268,2.29231,2.29264,6317082.0
2007-01-15 17:06:00,2.29239,2.29248,2.29189,2.29189,12905714.0
2007-01-15 17:07:00,2.29175,2.29175,2.29135,2.29135,22324893.0
2007-01-15 17:08:00,2.29137,2.29159,2.29137,2.29149,1195159.0
2007-01-15 17:09:00,2.29154,2.29165,2.29143,2.2916,3273653.0
2007-01-15 17:10:00,2.29165,2.29186,2.29145,2.29186,2239229.0
2007-01-15 17:11:00,2.2919,2.29194,2.2918,2.29189,5388961.0
2007-01-15 17:12:00,2.29184,2.2919,2.29175,2.29175,10629606.0
2007-01-15 17:13:00,2.29167,2.2919,2.29162,2.2919,2745075.0
2007-01-15 17:14:00,2.29191,2.29212,2.29184,2.29198,8376525.0
2007-01-15 17:15:00,2.29202,2.29239,2.29202,2.29211,2629124.0
2007-01-15 17:16:00,2.29208,2.29227,2.29208,2.29218,2861560.0
2007-01-15 17:17:00,2.2923,2.29248,2.2922,2.29246,2300224.0
2007-01-15 17:18:00,2.29254,2.29254,2.29218,2.29218,3040225.0
2007-01-15 17:19:00,2.29219,2.29242,2.29219,2.2923,3378922.0
2007-01-15 17:20:00,2.29221,2.29238,2.29221,2.29222,5267245.0
2007-01-15 17:21:00,2.29207,2.29207,2.29181,2.29181,13067306.0
2007-01-15 17:22:00,2.29176,2.29193,2.29176,2.29193,3228908.0
2007-01-15 17:23:00,2.29204,2.29204,2.292,2.292,502718.0
2007-01-15 17:24:00,2.29196,2.29196,2.29153,2.2918,8789921.0
2007-01-15 17:25:00,2.29183,2.29219,2.29183,2.29209,1728004.0
2007-01-15 17:26:00,2.29207,2.29207,2.29172,2.29172,3043329.0
2007-01-15 17:27:00,2.29175,2.29182,2.29165,2.29173,3914130.0
2007-01-15 17:28:00,2.29161,2.29161,2.29112,2.29114,2393259.0
2007-01-15 17:29:00,2.29113,2.29113,2.29075,2.29075,2153607.0
2007-01-15 17:30:00,2.29085,2.29085,2.29057,2.29063,3990756.0
2007-01-15 17:31:00,2.29057,2.29057,2.29045,2.29054,217821.0
2007-01-15 17:32:00,2.29072,2.29079,2.29054,2.29054,2950597.0
2007-01-15 17:33:00,2.29057,2.29057,2.29041,2.29042,9419262.0
2007-01-15 17:34:00,2.29031,2.29031,2.29015,2.29021,6257290.0
2007-01-15 17:35:00,2.29018,2.29049,2.29018,2.29046,979854.0
2007-01-15 17:36:00,2.29036,2.2904,2.28993,2.29038,14108491.0
2007-01-15 17:37:00,2.29036,2.29036,2.29013,2.29028,660669.0
2007-01-15 17:38:00,2.29026,2.2904,2.29024,2.2904,5927829.0
2007-01-15 17:39:00,2.29032,2.29081,2.29032,2.29081,20439257.0
2007-01-15 17:40:00,2.29097,2.29143,2.29097,2.29116,2472183.0
2007-01-15 17:41:00,2.29133,2.29188,2.29133,2.29188,1813696.0
2007-01-15 17:42:00,2.29198,2.29198,2.29188,2.29188,5795139.0
2007-01-15 17:43:00,2.29189,2.29197,2.29185,2.29194,2125358.0
2007-01-15 17:44:00,2.29193,2.29241,2.29193,2.29241,4235344.0
2007-01-15 17:45:00,2.29257,2.29307,2.29257,2.29307,18560605.0
2007-01-15 17:46:00,2.29318,2.29366,2.29318,2.29363,5715934.0
2007-01-15 17:47:00,2.29358,2.29431,2.29358,2.2942,2351284.0
2007-01-15 17:48:00,2.29434,2.29464,2.29426,2.29464,18866664.0
2007-01-15 17:49:00,2.29467,2.29492,2.29465,2.29492,12327398.0
2007-01-15 17:50:00,2.29497,2.29515,2.29486,2.29515,5537555.0
2007-01-15 17:51:00,2.29519,2.29524,2.29519,2.29521,6159644.0
2007-01-15 17:52:00,2.29527,2.29541,2.29496,2.29539,3136313.0
2007-01-15 17:53:00,2.29547,2.29547,2.29512,2.29514,3190168.0
2007-01-15 17:54:00,2.29507,2.29513,2.29502,2.29502,4289954.0
2007-01-15 17:55:00,2.2952,2.29537,2.2952,2.29529,1066417.0
2007-01-15 17:56:00,2.29551,2.29567,2.29549,2.29567,3458812.0
2007-01-15 17:57:00,2.29544,2.29566,2.2953,2.2953,1295410.0
2007-01-15 17:58:00,2.2953,2.29538,2.29518,2.29538,13528915.0
2007-01-15 17:59:00,2.29556,2.29586,2.29556,2.29572,3920601.0
2007-01-15 18:00:00,2.29541,2.29541,2.29507,2.29507,3089366.0
2007-01-15 18:01:00,2.29498,2.29504,2.29484,2.29495,661288.0
2007-01-15 18:02:00,2.29486,2.29503,2.29486,2.29494,6893779.0
2007-01-15 18:03:00,2.29478,2.29479,2.29469,2.29469,849489.0
2007-01-15 18:04:00,2.29461,2.29461,2.29436,2.29436,7162279.0
2007-01-15 18:05:00,2.29453,2.29497,2.29433,2.29497,1352240.0
2007-01-15 18:06:00,2.295,2.295,2.2947,2.29475,8152526.0
2007-01-15 18:07:00,2.2947,2.2948,2.29468,2.29468,6033085.0
2007-01-15 18:08:00,2.29472,2.29482,2.29454,2.29482,15060491.0
2007-01-15 18:09:00,2.29474,2.29507,2.29474,2.29507,5662205.0
2007-01-15 18:10:00,2.29498,2.29512,2.29498,2.29508,2381744.0
2007-01-15 18:11:00,2.29507,2.29522,2.295,2.295,5071450.0
2007-01-15 18:12:00,2.29477,2.29513,2.29477,2.29513,1876792.0
2007-01-15 18:13:00,2.29521,2.29569,2.29521,2.2956,23808535.0
2007-01-15 18:14:00,2.29557,2.29557,2.29531,2.29531,2685689.0
2007-01-15 18:15:00,2.29516,2.29528,2.29516,2.29528,18628715.0
2007-01-15 18:16:00,2.29557,2.29566,2.29526,2.29526,2455024.0
2007-01-15 18:17:00,2.2954,2.2954,2.29512,2.29516,3039431.0
2007-01-15 18:18:00,2.29515,2.29515,2.29479,2.29479,7665423.0
2007-01-15 18:19:00,2.29489,2.29489,2.29455,2.29455,33900159.0
2007-01-15 18:20:00,2.29458,2.29482,2.29458,2.29465,12422733.0
2007-01-15 18:21:00,2.29454,2.29454,2.29418,2.29418,3949865.0
2007-01-15 18:22:00,2.29409,2.29418,2.29395,2.29418,7436781.0
2007-01-15 18:23:00,2.29432,2.29453,2.29432,2.2945,5828919.0
2007-01-15 18:24:00,2.29447,2.29452,2.2942,2.29452,3473446.0
2007-01-15 18:25:00,2.29462,2.2948,2.29462,2.2948,6688660.0
2007-01-15 18:26:00,2.29482,2.29497,2.29482,2.29483,8559332.0
2007-01-15 18:27:00,2.29482,2.29505,2.2948,2.2948,7713116.0
2007-01-15 18:28:00,2.29476,2.29476,2.29447,2.2947,8840273.0
2007-01-15 18:29:00,2.29465,2.29478,2.29458,2.29478,7614808.0
2007-01-15 18:30:00,2.29481,2.29494,2.2948,2.29494,11986984.0
2007-01-15 18:31:00,2.29499,2.29509,2.29499,2.29509,5192853.0
2007-01-15 18:32:00,2.29528,2.29549,2.29528,2.29545,6070730.0
2007-01-15 18:33:00,2.29532,2.29532,2.29481,2.29481,3718028.0
2007-01-15 18:34:00,2.29483,2.29483,2.29454,2.29456,3521241.0
2007-01-15 18:35:00,2.29461,2.29465,2.29453,2.29458,16172721.0
2007-01-15 18:36:00,2.29459,2.29468,2.29442,2.29468,7672913.0
2007-01-15 18:37:00,2.29447,2.29449,2.29389,2.29389,1292474.0
2007-01-15 18:38:00,2.2942,2.29442,2.2942,2.29439,1616788.0
2007-01-15 18:39:00,2.2945,2.29469,2.29449,2.29469,1508994.0
2007-01-15 18:40:00,2.29452,2.29452,2.29422,2.29439,3139788.0
2007-01-15 18:41:00,2.29443,2.29481,2.29443,2.29481,2809573.0
2007-01-15 18:42:00,2.29489,2.29489,2.29462,2.29462,2222529.0
2007-01-15 18:43:00,2.29473,2.29498,2.29473,2.29498,2299159.0
2007-01-15 18:44:00,2.29492,2.29495,2.29475,2.29495,935741.0
2007-01-15 18:45:00,2.29487,2.29487,2.29468,2.29484,2555708.0
2007-01-15 18:46:00,2.29488,2.29501,2.29471,2.29471,20011569.0
2007-01-15 18:47:00,2.29472,2.29479,2.29465,2.29479,1802291.0
2007-01-15 18:48:00,2.29468,2.29476,2.29461,2.2947,4721373.0
2007-01-15 18:49:00,2.29463,2.29467,2.29452,2.29459,2309846.0
2007-01-15 18:50:00,2.2947,2.29494,2.2947,2.29494,556076.0
2007-01-15 18:51:00,2.29502,2.29518,2.29502,2.29517,1911153.0
2007-01-15 18:52:00,2.29533,2.29536,2.29527,2.29531,10036326.0
2007-01-15 18:53:00,2.29509,2.29509,2.29483,2.29485,3100730.0
2007-01-15 18:54:00,2.29483,2.29483,2.29444,2.29483,8611812.0
2007-01-15 18:55:00,2.29478,2.29483,2.29467,2.29477,3651024.0
2007-01-15 18:56:00,2.29487,2.29512,2.29482,2.2951,4195796.0
2007-01-15 18:57:00,2.29501,2.29508,2.2948,2.2948,14842395.0
2007-01-15 18:58:00,2.29475,2.29506,2.29475,2.29483,6232070.0
2007-01-15 18:59:00,2.29466,2.29466,2.29385,2.29385,7848271.0
2007-01-15 19:00:00,2.29396,2.29416,2.29396,2.2941,2031694.0
2007-01-15 19:01:00,2.29405,2.29413,2.29389,2.29413,1016670.0
2007-01-15 19:02:00,2.29414,2.29419,2.29396,2.29419,5340550.0
2007-01-15 19:03:00,2.29444,2.29451,2.29391,2.29391,16218058.0
2007-01-15 19:04:00,2.2943,2.29431,2.29412,2.2943,15734252.0
2007-01-15 19:05:00,2.29441,2.29441,2.29413,2.29413,4423019.0
2007-01-15 19:06:00,2.29423,2.29442,2.29423,2.29442,2554433.0
2007-01-15 19:07:00,2.29453,2.29479,2.29453,2.29465,2042886.0
2007-01-15 19:08:00,2.29472,2.29474,2.29465,2.29465,11739892.0
2007-01-15 19:09:00,2.29458,2.29458,2.29441,2.29446,6640568.0
2007-01-15 19:10:00,2.29444,2.29446,2.29425,2.29446,4547653.0
2007-01-15 19:11:00,2.29452,2.29466,2.29433,2.29466,11544793.0
2007-01-15 19:12:00,2.29462,2.29462,2.29445,2.29459,23045241.0
2007-01-15 19:13:00,2.29464,2.2948,2.29464,2.2948,835953.0
2007-01-15 19:14:00,2.29476,2.29487,2.29466,2.29487,1852177.0
2007-01-15 19:15:00,2.29483,2.29498,2.29481,2.29487,5577053.0
2007-01-15 19:16:00,2.29472,2.29488,2.29472,2.29482,11033720.0
2007-01-15 19:17:00,2.29485,2.29516,2.29485,2.29516,2744464.0
2007-01-15 19:18:00,2.29527,2.29531,2.29478,2.29478,14435167.0
2007-01-15 19:19:00,2.29463,2.29481,2.29446,2.29446,9314280.0
2007-01-15 19:20:00,2.29446,2.29446,2.29421,2.29441,3229328.0
2007-01-15 19:21:00,2.29452,2.29478,2.29452,2.29467,3755073.0
2007-01-15 19:23:00,2.29478,2.29499,2.29471,2.29499,25325948.0
2007-01-15 19:24:00,2.29493,2.29513,2.29466,2.29466,1009555.0
2007-01-15 19:25:00,2.2949,2.29493,2.29467,2.29471,10925943.0
2007-01-15 19:26:00,2.29465,2.29483,2.2946,2.29483,8062814.0
2007-01-15 19:27:00,2.29482,2.29502,2.29482,2.29501,5217398.0
2007-01-15 19:28:00,2.295,2.295,2.29472,2.29499,1161822.0
2007-01-15 19:29:00,2.29501,2.2951,2.29501,2.29507,467950.0
2007-01-15 19:30:00,2.29498,2.29498,2.29473,2.29473,13761412.0
2007-01-15 19:31:00,2.2945,2.29495,2.2945,2.29495,6943394.0
2007-01-15 19:32:00,2.29501,2.29506,2.29483,2.29493,5504813.0
2007-01-15 19:33:00,2.29482,2.29482,2.2945,2.29451,3248312.0
2007-01-15 19:34:00,2.29438,2.29438,2.29274,2.29437,3794135.0
2007-01-15 19:35:00,2.29448,2.2945,2.29434,2.29444,2634327.0
2007-01-15 19:36:00,2.29419,2.2946,2.29419,2.2946,766229.0
2007-01-15 19:37:00,2.29471,2.29473,2.29448,2.29473,2898049.0
2007-01-15 19:38:00,2.29483,2.29486,2.29472,2.29473,7177021.0
2007-01-15 19:39:00,2.29469,2.29469,2.29459,2.29465,9815733.0
2007-01-15 19:40:00,2.29471,2.29474,2.29457,2.29467,10814920.0
2007-01-15 19:41:00,2.29478,2.29478,2.29478,2.29478,560790.0
2007-01-15 19:42:00,2.29473,2.29493,2.29461,2.29493,2502495.0
2007-01-15 19:43:00,2.29508,2.29525,2.29506,2.29521,22461346.0
2007-01-15 19:44:00,2.29517,2.29517,2.29494,2.29509,25365984.0
2007-01-15 19:45:00,2.29549,2.29556,2.29542,2.29549,4890322.0
2007-01-15 19:46:00,2.29557,2.29576,2.29557,2.2957,8774688.0
2007-01-15 19:47:00,2.29577,2.29577,2.29556,2.29556,4614370.0
2007-01-15 19:48:00,2.29544,2.29554,2.29538,2.29542,5378899.0
2007-01-15 19:49:00,2.29526,2.29542,2.29526,2.29537,1387429.0
2007-01-15 19:50:00,2.29525,2.29525,2.29492,2.29492,13764607.0
2007-01-15 19:51:00,2.29494,2.29494,2.29472,2.29474,2231094.0
2007-01-15 19:52:00,2.29467,2.29498,2.29467,2.29488,2877200.0
2007-01-15 19:53:00,2.29477,2.29477,2.29432,2.29432,1781560.0
2007-01-15 19:54:00,2.29418,2.29425,2.29404,2.29404,24322993.0
2007-01-15 19:55:00,2.29394,2.29403,2.29375,2.29382,9291390.0
2007-01-15 19:56:00,2.29375,2.29377,2.29348,2.29365,11989300.0
2007-01-15 19:57:00,2.29376,2.29387,2.29375,2.29387,9048387.0
2007-01-15 19:58:00,2.29381,2.29387,2.29369,2.29387,12922644.0
2007-01-15 19:59:00,2.29402,2.29463,2.29398,2.29463,17448654.0
2007-01-15 20:00:00,2.29462,2.29462,2.29422,2.29422,2438222.0
2007-01-15 20:01:00,2.29408,2.29412,2.29388,2.29412,15743210.0
2007-01-15 20:02:00,2.29412,2.29426,2.29399,2.29406,1849611.0
2007-01-15 20:03:00,2.29399,2.29415,2.29399,2.29413,2818417.0
2007-01-15 20:04:00,2.29409,2.29414,2.29399,2.29399,4249268.0
2007-01-15 20:05:00,2.29389,2.29418,2.29372,2.29418,5604591.0
2007-01-15 20:06:00,2.2942,2.2942,2.29395,2.29395,5058724.0
2007-01-15 20:07:00,2.29409,2.29411,2.29398,2.29398,1140160.0
2007-01-15 20:08:00,2.294,2.29423,2.294,2.29423,4454220.0
2007-01-15 20:09:00,2.29428,2.29442,2.29425,2.29435,3524075.0
2007-01-15 20:10:00,2.29431,2.29437,2.29416,2.29437,9391949.0
2007-01-15 20:11:00,2.2944,2.2946,2.2944,2.29441,4154312.0
2007-01-15 20:12:00,2.29438,2.29438,2.29396,2.29396,17498563.0
2007-01-15 20:13:00,2.29402,2.29413,2.2938,2.29398,2361126.0
2007-01-15 20:14:00,2.29397,2.29404,2.2938,2.29386,4934915.0
2007-01-15 20:15:00,2.29383,2.294,2.29382,2.29393,8356096.0
2007-01-15 20:16:00,2.29404,2.29412,2.29399,2.29406,13321664.0
2007-01-15 20:17:00,2.29412,2.29412,2.29397,2.29402,1278495.0
2007-01-15 20:18:00,2.29422,2.29438,2.29414,2.29438,16477961.0
2007-01-15 20:19:00,2.2944,2.2944,2.29416,2.29433,2893824.0
2007-01-15 20:20:00,2.2944,2.29448,2.29428,2.29436,3737948.0
2007-01-15 20:21:00,2.29447,2.29447,2.29438,2.29439,8189697.0
2007-01-15 20:22:00,2.29442,2.2945,2.29419,2.29419,2357047.0
2007-01-15 20:23:00,2.29441,2.29468,2.29441,2.29468,2585139.0
2007-01-15 20:24:00,2.29469,2.29469,2.29441,2.29441,4073733.0
2007-01-15 20:25:00,2.29456,2.29473,2.29456,2.29461,17380467.0
2007-01-15 20:26:00,2.29479,2.2949,2.29479,2.2949,13451702.0
2007-01-15 20:27:00,2.29494,2.29511,2.29494,2.29511,1928493.0
2007-01-15 20:28:00,2.29491,2.29491,2.29472,2.29487,1524420.0
2007-01-15 20:29:00,2.29472,2.29479,2.29448,2.29448,1512522.0
2007-01-15 20:30:00,2.29449,2.29453,2.29434,2.29434,10125935.0
2007-01-15 20:31:00,2.29446,2.29446,2.29425,2.29425,4200585.0
2007-01-15 20:32:00,2.29435,2.29446,2.29425,2.29442,3083726.0
2007-01-15 20:33:00,2.29449,2.29464,2.29449,2.2945,6586081.0
2007-01-15 20:34:00,2.29461,2.29461,2.29439,2.2944,590164.0
2007-01-15 20:35:00,2.29445,2.29457,2.29445,2.29457,884144.0
2007-01-15 20:36:00,2.29458,2.29458,2.29377,2.29377,2120498.0
2007-01-15 20:37:00,2.29421,2.29421,2.294,2.29408,6124390.0
2007-01-15 20:38:00,2.29415,2.29428,2.29411,2.29428,20868315.0
2007-01-15 20:39:00,2.29426,2.29442,2.29425,2.29442,3810467.0
2007-01-15 20:40:00,2.29442,2.29464,2.29442,2.29464,14161833.0
2007-01-15 20:41:00,2.29462,2.295,2.29461,2.29492,10277830.0
2007-01-15 20:42:00,2.29504,2.29521,2.29504,2.29511,3344508.0
2007-01-15 20:43:00,2.29507,2.29507,2.29498,2.29498,2155157.0
2007-01-15 20:44:00,2.29495,2.29495,2.29495,2.29495,291618.0
2007-01-15 20:45:00,2.29492,2.29492,2.29484,2.29486,1798197.0
2007-01-15 20:46:00,2.2948,2.2948,2.29467,2.29467,1635441.0
2007-01-15 20:47:00,2.29466,2.29466,2.29442,2.29442,16811107.0
2007-01-15 20:48:00,2.29444,2.29459,2.29441,2.29459,16357133.0
2007-01-15 20:49:00,2.29464,2.29475,2.29464,2.29475,539558.0
2007-01-15 20:50:00,2.29481,2.29494,2.29481,2.29494,601864.0
2007-01-15 20:51:00,2.29503,2.29509,2.29489,2.29489,4441191.0
2007-01-15 20:52:00,2.29468,2.29503,2.29468,2.29492,2700825.0
2007-01-15 20:53:00,2.29481,2.29504,2.29481,2.29504,12848701.0
2007-01-15 20:54:00,2.29503,2.2954,2.29503,2.2954,2622558.0
2007-01-15 20:55:00,2.29541,2.29551,2.29536,2.29551,13985627.0
2007-01-15 20:56:00,2.29537,2.29545,2.29537,2.29539,4837115.0
2007-01-15 20:57:00,2.29534,2.29534,2.29526,2.29526,13594885.0
2007-01-15 20:58:00,2.2952,2.2952,2.2936,2.29512,1209555.0
2007-01-15 20:59:00,2.29516,2.29521,2.2951,2.29521,5091850.0
2007-01-15 21:00:00,2.2952,2.29538,2.2952,2.29537,4160726.0
2007-01-15 21:01:00,2.29534,2.29534,2.2951,2.29523,4011970.0
2007-01-15 21:04:00,2.29529,2.29534,2.29522,2.29522,4477966.0
2007-01-15 21:05:00,2.29523,2.29544,2.29483,2.29483,19009725.0
2007-01-15 21:06:00,2.2953,2.29536,2.2953,2.29536,4734094.0
2007-01-15 21:07:00,2.29533,2.29533,2.29525,2.29529,3837962.0
2007-01-15 21:08:00,2.29529,2.29552,2.29529,2.29552,5209887.0
2007-01-15 21:09:00,2.29559,2.29599,2.29559,2.29595,18261007.0
2007-01-15 21:10:00,2.29602,2.29602,2.29588,2.29588,19057274.0
2007-01-15 21:11:00,2.29579,2.29579,2.29534,2.29534,6649532.0
2007-01-15 21:12:00,2.29544,2.29571,2.29544,2.29571,258537.0
2007-01-15 21:13:00,2.29552,2.29552,2.29526,2.2954,1620621.0
2007-01-15 21:14:00,2.29545,2.29562,2.29542,2.29562,2053334.0
2007-01-15 21:15:00,2.29559,2.29559,2.29541,2.29541,1588995.0
2007-01-15 21:16:00,2.29536,2.29573,2.29536,2.29573,2544102.0
2007-01-15 21:17:00,2.29557,2.2957,2.29534,2.29557,3241864.0
2007-01-15 21:18:00,2.29545,2.29549,2.29519,2.29519,8024374.0
2007-01-15 21:19:00,2.29531,2.29531,2.29519,2.29519,3469307.0
2007-01-15 21:20:00,2.29521,2.29521,2.29494,2.29494,18980186.0
2007-01-15 21:21:00,2.29497,2.29497,2.29463,2.29463,1415845.0
2007-01-15 21:22:00,2.29471,2.29471,2.29457,2.29458,1187718.0
2007-01-15 21:23:00,2.29456,2.29456,2.29428,2.29432,9524920.0
2007-01-15 21:24:00,2.29434,2.29434,2.294,2.29412,2354532.0
2007-01-15 21:25:00,2.29409,2.29409,2.2938,2.29391,1336819.0
2007-01-15 21:26:00,2.29388,2.29388,2.29383,2.29384,676890.0
2007-01-15 21:27:00,2.29379,2.29379,2.29348,2.29348,3243162.0
2007-01-15 21:28:00,2.29355,2.29355,2.29335,2.29335,6668654.0
2007-01-15 21:29:00,2.29322,2.29329,2.29304,2.29304,7303211.0
2007-01-15 21:30:00,2.29313,2.29313,2.29288,2.29295,3871736.0
2007-01-15 21:31:00,2.29291,2.293,2.29268,2.293,2427502.0
2007-01-15 21:32:00,2.29301,2.29329,2.29301,2.29329,5544032.0
2007-01-15 21:33:00,2.29331,2.29331,2.29276,2.29276,14427227.0
2007-01-15 21:34:00,2.29313,2.29313,2.29295,2.29295,5336896.0
2007-01-15 21:35:00,2.29296,2.29296,2.29249,2.29249,1941917.0
2007-01-15 21:36:00,2.29246,2.2925,2.29245,2.29245,1384347.0
2007-01-15 21:37:00,2.29236,2.29259,2.2923,2.29259,7297322.0
2007-01-15 21:38:00,2.29267,2.29267,2.29263,2.29266,9296790.0
2007-01-15 21:39:00,2.2926,2.2927,2.29252,2.2927,1151982.0
2007-01-15 21:40:00,2.29269,2.29269,2.2925,2.2925,3879914.0
2007-01-15 21:41:00,2.29243,2.29243,2.29239,2.29239,520439.0
2007-01-15 21:42:00,2.29239,2.29239,2.29211,2.29211,2440159.0
2007-01-15 21:43:00,2.2922,2.29222,2.29196,2.29201,7586408.0
2007-01-15 21:44:00,2.29202,2.29202,2.29177,2.29178,4223271.0
2007-01-15 21:45:00,2.29173,2.29173,2.29148,2.29152,2382202.0
2007-01-15 21:46:00,2.29136,2.29151,2.29136,2.29151,428187.0
2007-01-15 21:47:00,2.29158,2.29175,2.29138,2.29169,6072654.0
2007-01-15 21:48:00,2.29166,2.29166,2.2914,2.29142,12915977.0
2007-01-15 21:49:00,2.29134,2.29176,2.29134,2.29176,4671605.0
2007-01-15 21:50:00,2.29176,2.29176,2.29164,2.29164,5000391.0
2007-01-15 21:51:00,2.29153,2.29157,2.29151,2.29157,886249.0
2007-01-15 21:52:00,2.29155,2.29155,2.2913,2.2913,1890123.0
2007-01-15 21:53:00,2.29118,2.29127,2.29086,2.29086,3441170.0
2007-01-15 21:54:00,2.29096,2.29096,2.29076,2.29087,1195869.0
2007-01-15 21:55:00,2.29087,2.29103,2.29087,2.29103,8314060.0
2007-01-15 21:56:00,2.29101,2.29127,2.29101,2.29127,1506963.0
2007-01-15 21:57:00,2.29116,2.29116,2.29091,2.29091,3540087.0
2007-01-15 21:58:00,2.29086,2.29086,2.29053,2.29053,5864354.0
2007-01-15 21:59:00,2.29042,2.29042,2.29002,2.29002,6455232.0
2007-01-15 22:00:00,2.28992,2.29028,2.28992,2.29011,1849840.0
2007-01-15 22:01:00,2.28997,2.29008,2.2899,2.28994,1198538.0
2007-01-15 22:02:00,2.29022,2.29042,2.29016,2.29042,18737941.0
2007-01-15 22:03:00,2.29035,2.29035,2.28999,2.28999,4381098.0
2007-01-15 22:04:00,2.29016,2.29019,2.29009,2.29009,2799310.0
2007-01-15 22:05:00,2.29028,2.29043,2.29024,2.29024,1482650.0
2007-01-15 22:06:00,2.29007,2.29007,2.28958,2.28977,4361581.0
2007-01-15 22:07:00,2.28981,2.28987,2.28979,2.28987,421974.0
2007-01-15 22:08:00,2.28989,2.2899,2.28977,2.2899,2103054.0
2007-01-15 22:09:00,2.28996,2.28996,2.28912,2.28912,7059497.0
2007-01-15 22:10:00,2.28938,2.28953,2.28938,2.28953,1981165.0
2007-01-15 22:11:00,2.28965,2.28975,2.2896,2.28964,8499386.0
2007-01-15 22:12:00,2.28947,2.28973,2.28947,2.28973,2129544.0
2007-01-15 22:14:00,2.28975,2.28982,2.28975,2.28982,3958831.0
2007-01-15 22:15:00,2.28992,2.29017,2.28992,2.29017,20103075.0
2007-01-15 22:16:00,2.29033,2.29033,2.29009,2.29009,1455125.0
2007-01-15 22:17:00,2.29016,2.29016,2.29016,2.29016,1578221.0
2007-01-15 22:18:00,2.2901,2.29041,2.2901,2.29041,8833821.0
2007-01-15 22:19:00,2.29041,2.29065,2.29032,2.29032,7081128.0
2007-01-15 22:20:00,2.29047,2.29054,2.29029,2.29054,10909368.0
2007-01-15 22:21:00,2.29051,2.29075,2.29051,2.2906,8634072.0
2007-01-15 22:22:00,2.2903,2.29046,2.29026,2.29039,1252278.0
2007-01-15 22:23:00,2.29026,2.29026,2.29013,2.29013,4460368.0
2007-01-15 22:24:00,2.29012,2.29022,2.2901,2.2902,2895314.0
2007-01-15 22:25:00,2.29016,2.29029,2.29014,2.29026,4444378.0
2007-01-15 22:26:00,2.29017,2.29025,2.29011,2.29023,5562176.0
2007-01-15 22:28:00,2.29025,2.29025,2.29009,2.29012,2468909.0
2007-01-15 22:29:00,2.2901,2.29024,2.29009,2.29024,4191698.0
2007-01-15 22:30:00,2.29024,2.29024,2.29001,2.29005,15279534.0
2007-01-15 22:31:00,2.29013,2.2903,2.29008,2.29021,1753420.0
2007-01-15 22:32:00,2.2902,2.2902,2.28986,2.28986,1690520.0
2007-01-15 22:33:00,2.28951,2.28965,2.28951,2.28965,695045.0
2007-01-15 22:34:00,2.28958,2.28958,2.28934,2.28934,930707.0
2007-01-15 22:35:00,2.28936,2.28939,2.2891,2.28939,2780762.0
2007-01-15 22:36:00,2.28944,2.28944,2.2892,2.28932,3072766.0
2007-01-15 22:37:00,2.28936,2.28945,2.28927,2.28945,914633.0
2007-01-15 22:38:00,2.28945,2.28962,2.28945,2.28962,572067.0
2007-01-15 22:39:00,2.28973,2.28994,2.28973,2.28993,8565000.0
2007-01-15 22:40:00,2.28983,2.28983,2.2896,2.2896,1638734.0
2007-01-15 22:41:00,2.28959,2.2896,2.28933,2.2896,8089976.0
2007-01-15 22:42:00,2.28964,2.28978,2.28963,2.28978,2469007.0
2007-01-15 22:43:00,2.28978,2.28992,2.28978,2.28992,1565076.0
2007-01-15 22:44:00,2.28983,2.28987,2.28964,2.28972,10473215.0
2007-01-15 22:45:00,2.28969,2.28969,2.28915,2.28955,2407467.0
2007-01-15 22:46:00,2.28966,2.28985,2.28966,2.28985,7356551.0
2007-01-15 22:47:00,2.28992,2.29007,2.28992,2.29005,1172760.0
2007-01-15 22:48:00,2.29004,2.29007,2.28992,2.28997,950988.0
2007-01-15 22:49:00,2.28997,2.28997,2.28985,2.28997,870474.0
2007-01-15 22:50:00,2.29,2.29021,2.28988,2.29021,2196247.0
2007-01-15 22:51:00,2.29029,2.2906,2.29029,2.29039,1495066.0
2007-01-15 22:52:00,2.29051,2.29051,2.29005,2.29035,5891674.0
2007-01-15 22:53:00,2.29032,2.29033,2.29002,2.29009,4064515.0
2007-01-15 22:54:00,2.29008,2.29008,2.28996,2.28996,2452578.0
2007-01-15 22:55:00,2.28993,2.28993,2.28969,2.28973,1112488.0
2007-01-15 22:56:00,2.28975,2.28992,2.28975,2.28992,137194.0
2007-01-15 22:57:00,2.29013,2.29026,2.29004,2.2902,3760130.0
2007-01-15 22:58:00,2.2903,2.29048,2.2903,2.29033,4739407.0
2007-01-15 22:59:00,2.29051,2.29068,2.29037,2.29042,12274187.0
2007-01-15 23:00:00,2.29049,2.29057,2.29049,2.29051,2999660.0
2007-01-15 23:01:00,2.2906,2.29072,2.29058,2.29058,1968636.0
2007-01-15 23:02:00,2.2906,2.29112,2.2906,2.29112,1423947.0
2007-01-15 23:03:00,2.2912,2.29145,2.29106,2.29145,5467821.0
2007-01-15 23:04:00,2.29125,2.29129,2.29116,2.2912,966705.0
2007-01-15 23:05:00,2.29116,2.29118,2.2911,2.2911,2991211.0
2007-01-15 23:06:00,2.29124,2.2914,2.29117,2.2913,5758458.0
2007-01-15 23:07:00,2.29146,2.29183,2.2914,2.29171,8211677.0
2007-01-15 23:08:00,2.29158,2.29165,2.29152,2.29165,12749732.0
2007-01-15 23:09:00,2.29166,2.29211,2.29166,2.29211,14553069.0
2007-01-15 23:10:00,2.29214,2.29214,2.29179,2.29179,7120959.0
2007-01-15 23:11:00,2.29185,2.29185,2.29161,2.29165,3015065.0
2007-01-15 23:12:00,2.29157,2.29157,2.29118,2.29137,903856.0
2007-01-15 23:13:00,2.2914,2.29155,2.29138,2.29155,14959203.0
2007-01-15 23:14:00,2.29165,2.29165,2.29138,2.29143,5122251.0
2007-01-15 23:15:00,2.29145,2.29145,2.29139,2.29139,383260.0
2007-01-15 23:16:00,2.29137,2.29137,2.29121,2.29121,5367636.0
2007-01-15 23:17:00,2.29115,2.2912,2.291,2.2912,15562433.0
2007-01-15 23:18:00,2.29125,2.29144,2.29125,2.29133,1336831.0
2007-01-15 23:19:00,2.29148,2.29161,2.29107,2.29161,13243556.0
2007-01-15 23:20:00,2.29145,2.29145,2.29097,2.29108,4675382.0
2007-01-15 23:22:00,2.29107,2.29111,2.29095,2.29095,2330906.0
2007-01-15 23:23:00,2.29102,2.29109,2.29096,2.29096,4122432.0
2007-01-15 23:24:00,2.29101,2.29113,2.29101,2.29113,1688439.0
2007-01-15 23:25:00,2.29124,2.29156,2.29117,2.29156,2115415.0
2007-01-15 23:26:00,2.29157,2.29178,2.29157,2.29178,3152832.0
2007-01-15 23:27:00,2.29191,2.29205,2.29191,2.29196,3034977.0
2007-01-15 23:28:00,2.29209,2.29219,2.29201,2.29219,2926836.0
2007-01-15 23:29:00,2.29224,2.29246,2.29224,2.29246,30922170.0
2007-01-15 23:30:00,2.29244,2.29244,2.29213,2.29232,4110142.0
2007-01-15 23:31:00,2.29231,2.29233,2.29223,2.29226,1123789.0
2007-01-15 23:32:00,2.29223,2.29225,2.29196,2.29225,8590899.0
2007-01-15 23:33:00,2.29223,2.29256,2.29222,2.29254,9991916.0
2007-01-15 23:34:00,2.29219,2.2923,2.29215,2.29225,9582671.0
2007-01-15 23:35:00,2.29204,2.29222,2.29193,2.29216,2542182.0
2007-01-15 23:36:00,2.29221,2.2923,2.29201,2.29201,7438702.0
2007-01-15 23:37:00,2.29212,2.29235,2.29212,2.29231,8542081.0
2007-01-15 23:38:00,2.29248,2.29269,2.29248,2.2925,8193516.0
2007-01-15 23:39:00,2.29249,2.29262,2.29231,2.29262,1522584.0
2007-01-15 23:40:00,2.29276,2.29276,2.29266,2.29266,7401889.0
2007-01-15 23:41:00,2.29239,2.29239,2.29218,2.29235,12066463.0
2007-01-15 23:42:00,2.29229,2.29234,2.29221,2.2923,12116845.0
2007-01-15 23:43:00,2.29239,2.29239,2.29233,2.29233,18776875.0
2007-01-15 23:44:00,2.29226,2.29226,2.2921,2.2921,3727294.0
2007-01-15 23:45:00,2.29194,2.29206,2.29187,2.29187,1090973.0
2007-01-15 23:46:00,2.29189,2.29189,2.29167,2.29167,6562885.0
2007-01-15 23:47:00,2.29183,2.2922,2.29183,2.2922,1760630.0
2007-01-15 23:48:00,2.29219,2.29236,2.29219,2.29226,28247087.0
2007-01-15 23:49:00,2.29239,2.29268,2.29239,2.29268,7155906.0
2007-01-15 23:50:00,2.29268,2.29275,2.29258,2.2927,13153595.0
2007-01-15 23:51:00,2.29278,2.29278,2.29258,2.29272,13967097.0
2007-01-15 23:52:00,2.29271,2.29271,2.29261,2.29262,2469814.0
2007-01-15 23:53:00,2.29267,2.29281,2.29267,2.29281,12945642.0
2007-01-15 23:54:00,2.29281,2.29301,2.2928,2.29301,5737657.0
2007-01-15 23:55:00,2.29306,2.29316,2.29297,2.29316,9256939.0
2007-01-15 23:56:00,2.29324,2.2934,2.29314,2.2934,18516806.0
2007-01-15 23:57:00,2.29346,2.29357,2.29346,2.29356,9919752.0
2007-01-15 23:58:00,2.29379,2.29382,2.2935,2.29382,2529262.0
2007-01-15 23:59:00,2.29401,2.2943,2.29401,2.29417,6815591.0
2007-01-16 00:00:00,2.29396,2.29408,2.29385,2.29387,3411820.0
2007-01-16 00:01:00,2.29382,2.29382,2.29368,2.29368,769538.0
2007-01-16 00:02:00,2.29355,2.29361,2.29351,2.29351,7326904.0
2007-01-16 00:03:00,2.29345,2.29345,2.29328,2.29328,2809598.0
2007-01-16 00:04:00,2.29322,2.29335,2.29318,2.29335,2716158.0
2007-01-16 00:05:00,2.29336,2.2939,2.29336,2.29384,1075597.0
2007-01-16 00:06:00,2.29382,2.29382,2.29331,2.29379,957919.0
2007-01-16 00:07:00,2.29387,2.29391,2.29377,2.29391,1417151.0
2007-01-16 00:08:00,2.29396,2.29409,2.29384,2.29399,5650201.0
2007-01-16 00:09:00,2.29404,2.29406,2.294,2.294,1280422.0
2007-01-16 00:10:00,2.29386,2.29393,2.29364,2.29376,1434643.0
2007-01-16 00:11:00,2.29374,2.29374,2.29363,2.29363,324038.0
2007-01-16 00:12:00,2.29351,2.29353,2.29345,2.29349,3833559.0
2007-01-16 00:14:00,2.29351,2.29356,2.2934,2.29356,894775.0
2007-01-16 00:15:00,2.29364,2.29364,2.29355,2.29362,5264270.0
2007-01-16 00:16:00,2.29371,2.29386,2.29367,2.29386,4355773.0
2007-01-16 00:17:00,2.29391,2.29391,2.29332,2.29332,8032866.0
2007-01-16 00:18:00,2.29315,2.29328,2.29314,2.29328,11267400.0
2007-01-16 00:19:00,2.29339,2.29346,2.29328,2.29339,1527494.0
2007-01-16 00:20:00,2.29338,2.29358,2.29331,2.29358,3698102.0
2007-01-16 00:21:00,2.29351,2.29372,2.29351,2.29372,1451499.0
2007-01-16 00:22:00,2.29379,2.29379,2.2937,2.29371,20663273.0
2007-01-16 00:23:00,2.29364,2.29364,2.29338,2.29338,1498382.0
2007-01-16 00:24:00,2.29344,2.29344,2.29316,2.29316,291507.0
2007-01-16 00:25:00,2.29335,2.29353,2.29335,2.29353,1616844.0
2007-01-16 00:26:00,2.29354,2.29354,2.29336,2.2934,6689369.0
2007-01-16 00:27:00,2.29333,2.29333,2.29331,2.29331,1423640.0
2007-01-16 00:28:00,2.2933,2.29337,2.2932,2.29337,2736819.0
2007-01-16 00:29:00,2.29338,2.29338,2.29318,2.29331,17713290.0
2007-01-16 00:30:00,2.29333,2.29333,2.2931,2.29311,1839332.0
2007-01-16 00:31:00,2.29305,2.29305,2.29267,2.29269,6077845.0
2007-01-16 00:32:00,2.29278,2.29287,2.29278,2.29283,5670380.0
2007-01-16 00:33:00,2.29282,2.29282,2.29262,2.29262,6855831.0
2007-01-16 00:34:00,2.29264,2.29331,2.29264,2.29331,7712848.0
2007-01-16 00:35:00,2.29338,2.29346,2.29327,2.29335,10330721.0
2007-01-16 00:36:00,2.29327,2.2933,2.29301,2.29301,9400550.0
2007-01-16 00:37:00,2.29323,2.29366,2.29323,2.29366,23049084.0
2007-01-16 00:38:00,2.29367,2.29387,2.29339,2.29378,9328909.0
2007-01-16 00:39:00,2.29411,2.29411,2.29408,2.29408,1705819.0
2007-01-16 00:40:00,2.29408,2.29408,2.29388,2.29388,4461336.0
2007-01-16 00:41:00,2.29385,2.29401,2.29385,2.29399,6547832.0
2007-01-16 00:42:00,2.29394,2.29394,2.29369,2.2939,5748942.0
2007-01-16 00:43:00,2.29397,2.29435,2.29397,2.29435,339223.0
2007-01-16 00:44:00,2.2944,2.29451,2.29431,2.29451,2401768.0
2007-01-16 00:45:00,2.29441,2.29441,2.29426,2.29439,3500615.0
2007-01-16 00:46:00,2.29435,2.29446,2.29429,2.29429,8991826.0
2007-01-16 00:47:00,2.29431,2.29444,2.29431,2.29437,14663278.0
2007-01-16 00:48:00,2.29443,2.29443,2.2941,2.29432,10220884.0
2007-01-16 00:49:00,2.29428,2.29428,2.29416,2.29425,3901784.0
2007-01-16 00:50:00,2.29277,2.29424,2.29277,2.29422,941897.0
2007-01-16 00:51:00,2.29425,2.29425,2.29396,2.29396,14065667.0
2007-01-16 00:52:00,2.29409,2.29413,2.29391,2.29391,624436.0
2007-01-16 00:54:00,2.29393,2.29393,2.29372,2.29372,3481576.0
2007-01-16 00:55:00,2.29368,2.2937,2.29335,2.29364,2980818.0
2007-01-16 00:56:00,2.29362,2.2937,2.29362,2.29363,10972021.0
2007-01-16 00:57:00,2.29359,2.29366,2.29355,2.29364,7292846.0
2007-01-16 00:58:00,2.29368,2.29397,2.29341,2.29397,1160442.0
2007-01-16 00:59:00,2.29411,2.29411,2.29383,2.29394,1776190.0
2007-01-16 01:00:00,2.29402,2.29438,2.29402,2.29432,8189694.0
2007-01-16 01:01:00,2.29448,2.29448,2.29445,2.29445,4521648.0
2007-01-16 01:02:00,2.29441,2.29448,2.29441,2.29447,5790822.0
2007-01-16 01:03:00,2.29433,2.29444,2.29429,2.29433,8571646.0
2007-01-16 01:04:00,2.29437,2.29437,2.29423,2.29423,754392.0
2007-01-16 01:05:00,2.29424,2.29451,2.29424,2.29451,3947834.0
2007-01-16 01:06:00,2.29444,2.29456,2.29434,2.29456,3556697.0
2007-01-16 01:07:00,2.29452,2.29499,2.29452,2.29499,668837.0
2007-01-16 01:08:00,2.29499,2.29499,2.29459,2.29459,11817956.0
2007-01-16 01:09:00,2.29457,2.29457,2.29443,2.29443,4634557.0
2007-01-16 01:10:00,2.2945,2.2945,2.29441,2.29442,3470133.0
2007-01-16 01:11:00,2.2944,2.29444,2.29426,2.29436,2879756.0
2007-01-16 01:12:00,2.29443,2.29461,2.29441,2.29461,5976519.0
2007-01-16 01:13:00,2.29465,2.29474,2.29451,2.29474,4880792.0
2007-01-16 01:14:00,2.29466,2.29469,2.29445,2.2945,3242185.0
2007-01-16 01:15:00,2.2947,2.2947,2.29468,2.29468,217404.0
2007-01-16 01:16:00,2.29453,2.29462,2.29445,2.29445,1801549.0
2007-01-16 01:17:00,2.29435,2.29465,2.29435,2.29465,1210053.0
2007-01-16 01:18:00,2.29471,2.29476,2.29461,2.29466,4654695.0
2007-01-16 01:19:00,2.29486,2.29507,2.29479,2.29504,3377673.0
2007-01-16 01:20:00,2.29509,2.29509,2.29483,2.29483,5426081.0
2007-01-16 01:21:00,2.29469,2.29474,2.29453,2.29454,17339911.0
2007-01-16 01:22:00,2.29459,2.29459,2.29435,2.29446,5855982.0
2007-01-16 01:23:00,2.29454,2.2946,2.29445,2.29457,1580696.0
2007-01-16 01:24:00,2.29458,2.2946,2.29445,2.2946,12245271.0
2007-01-16 01:25:00,2.29464,2.29464,2.29453,2.29463,6448469.0
2007-01-16 01:26:00,2.29469,2.29476,2.29458,2.29458,2986457.0
2007-01-16 01:27:00,2.29471,2.29477,2.29461,2.29477,1692783.0
2007-01-16 01:28:00,2.29477,2.29477,2.29464,2.29464,5337133.0
2007-01-16 01:29:00,2.29466,2.29483,2.29457,2.29483,2145430.0
2007-01-16 01:30:00,2.2948,2.29482,2.29479,2.29482,2106714.0
2007-01-16 01:34:00,2.29481,2.29484,2.29466,2.29478,8682621.0
2007-01-16 01:35:00,2.29473,2.29481,2.2947,2.2947,1483691.0
2007-01-16 01:36:00,2.29468,2.29468,2.29457,2.29457,1835979.0
2007-01-16 01:37:00,2.29452,2.29452,2.29452,2.29452,645882.0
2007-01-16 01:38:00,2.29435,2.29459,2.29435,2.29459,11406757.0
2007-01-16 01:39:00,2.2947,2.29475,2.29462,2.29462,1396765.0
2007-01-16 01:40:00,2.29467,2.29474,2.29458,2.29464,3462568.0
2007-01-16 01:41:00,2.2945,2.2945,2.29431,2.29439,14897588.0
2007-01-16 01:42:00,2.29439,2.29467,2.29434,2.29434,2366188.0
2007-01-16 01:43:00,2.29437,2.29438,2.29418,2.29438,12342353.0
2007-01-16 01:44:00,2.29438,2.29438,2.29422,2.29425,10802598.0
2007-01-16 01:45:00,2.29431,2.29431,2.29409,2.29409,1791102.0
2007-01-16 01:46:00,2.29422,2.29432,2.29416,2.29422,6212808.0
2007-01-16 01:47:00,2.29417,2.29417,2.29393,2.29413,1602644.0
2007-01-16 01:48:00,2.29417,2.29423,2.29404,2.29418,10518656.0
2007-01-16 01:49:00,2.29431,2.29451,2.2943,2.29451,2092414.0
2007-01-16 01:50:00,2.29461,2.29469,2.29461,2.29465,2250390.0
2007-01-16 01:51:00,2.29456,2.29456,2.29433,2.29433,5183475.0
2007-01-16 01:52:00,2.29428,2.29428,2.29418,2.2942,7338838.0
2007-01-16 01:53:00,2.2929,2.29453,2.2929,2.29429,3319250.0
2007-01-16 01:54:00,2.29424,2.29444,2.29424,2.29444,9919088.0
2007-01-16 01:55:00,2.29444,2.29464,2.29442,2.29464,4896137.0
2007-01-16 01:56:00,2.29459,2.2947,2.29447,2.2947,4420877.0
2007-01-16 01:57:00,2.29475,2.29497,2.29475,2.29497,4130119.0
2007-01-16 01:58:00,2.29484,2.2949,2.29467,2.29467,18838177.0
2007-01-16 01:59:00,2.2946,2.29466,2.29443,2.29444,4348446.0
2007-01-16 02:00:00,2.29444,2.29444,2.29428,2.29428,2213904.0
2007-01-16 02:01:00,2.2942,2.2942,2.29337,2.29365,17807142.0
2007-01-16 02:02:00,2.29375,2.29375,2.29364,2.29364,4137014.0
2007-01-16 02:03:00,2.29334,2.29353,2.29332,2.29339,4231721.0
2007-01-16 02:04:00,2.2936,2.29405,2.2936,2.29405,810015.0
2007-01-16 02:05:00,2.29358,2.29381,2.29358,2.29364,10219543.0
2007-01-16 02:06:00,2.29372,2.29372,2.2917,2.2917,3590706.0
2007-01-16 02:07:00,2.29321,2.29346,2.29302,2.29346,7136865.0
2007-01-16 02:08:00,2.29346,2.29346,2.29289,2.29289,5350962.0
2007-01-16 02:09:00,2.29295,2.29303,2.29278,2.29278,3010473.0
2007-01-16 02:10:00,2.29271,2.29303,2.29271,2.29283,2062914.0
2007-01-16 02:11:00,2.29269,2.29296,2.29257,2.29272,11017761.0
2007-01-16 02:12:00,2.2927,2.29295,2.29267,2.29295,1644921.0
2007-01-16 02:13:00,2.29295,2.29295,2.29235,2.29235,5861692.0
2007-01-16 02:14:00,2.2921,2.29234,2.2921,2.29234,1896350.0
2007-01-16 02:15:00,2.29234,2.29246,2.29234,2.29246,7057283.0
2007-01-16 02:16:00,2.29244,2.29244,2.29192,2.29203,11611961.0
2007-01-16 02:17:00,2.29187,2.29206,2.29181,2.29181,2194368.0
2007-01-16 02:18:00,2.29185,2.29185,2.29105,2.29105,13692635.0
2007-01-16 02:19:00,2.29068,2.29096,2.29045,2.29096,3380093.0
2007-01-16 02:20:00,2.29091,2.29124,2.29091,2.29092,1394814.0
2007-01-16 02:21:00,2.29087,2.29135,2.29087,2.29115,12421600.0
2007-01-16 02:22:00,2.29118,2.29129,2.29118,2.29129,689971.0
2007-01-16 02:23:00,2.29135,2.29154,2.29123,2.29154,1799978.0
2007-01-16 02:24:00,2.29146,2.29171,2.29146,2.29171,1432550.0
2007-01-16 02:25:00,2.29175,2.29175,2.29141,2.29152,8524073.0
2007-01-16 02:26:00,2.29152,2.29169,2.29147,2.29147,8492209.0
2007-01-16 02:27:00,2.29142,2.29182,2.29142,2.29167,1660396.0
2007-01-16 02:28:00,2.2917,2.2917,2.29139,2.2915,6256756.0
2007-01-16 02:29:00,2.29162,2.2917,2.29128,2.29128,2004868.0
2007-01-16 02:30:00,2.29143,2.29148,2.29113,2.29148,2205645.0
2007-01-16 02:31:00,2.29146,2.2917,2.29126,2.2917,5056497.0
2007-01-16 02:32:00,2.29171,2.29175,2.29154,2.29172,1700265.0
2007-01-16 02:33:00,2.29142,2.29194,2.29142,2.29192,1017364.0
2007-01-16 02:34:00,2.29191,2.29191,2.29167,2.29174,6416387.0
2007-01-16 02:35:00,2.29169,2.29224,2.29169,2.29224,12244066.0
2007-01-16 02:36:00,2.29208,2.29284,2.29208,2.29284,756456.0
2007-01-16 02:37:00,2.29275,2.29275,2.29204,2.29242,5665617.0
2007-01-16 02:38:00,2.29238,2.29238,2.29209,2.29209,15829754.0
2007-01-16 02:39:00,2.2922,2.2922,2.29187,2.29213,5425538.0
2007-01-16 02:40:00,2.2921,2.29217,2.2921,2.29217,1900039.0
2007-01-16 02:41:00,2.29222,2.29242,2.29213,2.29242,4865874.0
2007-01-16 02:42:00,2.2925,2.29326,2.2925,2.29311,8070405.0
2007-01-16 02:43:00,2.29304,2.29306,2.2924,2.29241,1731426.0
2007-01-16 02:45:00,2.29238,2.29291,2.29238,2.29291,3248683.0
2007-01-16 02:46:00,2.29314,2.29314,2.29292,2.29296,4569174.0
2007-01-16 02:47:00,2.29295,2.29321,2.29295,2.29297,6135426.0
2007-01-16 02:48:00,2.29312,2.29344,2.29312,2.29323,2845325.0
2007-01-16 02:49:00,2.29332,2.29421,2.29332,2.29421,5404827.0
2007-01-16 02:50:00,2.29416,2.29416,2.29373,2.29373,4740265.0
2007-01-16 02:51:00,2.29367,2.29367,2.29349,2.29349,12650347.0
2007-01-16 02:52:00,2.29355,2.29375,2.29355,2.29375,2998790.0
2007-01-16 02:53:00,2.29376,2.29376,2.2936,2.29362,3906740.0
2007-01-16 02:54:00,2.29325,2.29346,2.29319,2.29319,3868530.0
2007-01-16 02:55:00,2.29326,2.2936,2.29326,2.2936,3313448.0
2007-01-16 02:56:00,2.29308,2.29344,2.29308,2.29332,7992211.0
2007-01-16 02:57:00,2.29344,2.29344,2.29308,2.29308,6240111.0
2007-01-16 02:58:00,2.29311,2.2932,2.29309,2.29309,4308382.0
2007-01-16 02:59:00,2.29296,2.29328,2.29296,2.29328,8403135.0
2007-01-16 03:00:00,2.29319,2.29338,2.29319,2.29338,1726803.0
2007-01-16 03:01:00,2.29357,2.29369,2.29328,2.29355,19585229.0
2007-01-16 03:02:00,2.29354,2.2936,2.29346,2.29346,7778204.0
2007-01-16 03:03:00,2.29359,2.29359,2.29314,2.29314,12094379.0
2007-01-16 03:04:00,2.29305,2.29305,2.29257,2.293,3278507.0
2007-01-16 03:05:00,2.29302,2.29302,2.29285,2.29285,3253200.0
2007-01-16 03:06:00,2.29283,2.29294,2.29271,2.29271,4918717.0
2007-01-16 03:07:00,2.29259,2.293,2.29259,2.293,612493.0
2007-01-16 03:08:00,2.29287,2.29292,2.29268,2.29292,13686551.0
2007-01-16 03:09:00,2.29313,2.29346,2.2918,2.2918,889508.0
2007-01-16 03:10:00,2.29339,2.29379,2.29339,2.29379,3552890.0
2007-01-16 03:11:00,2.29371,2.29371,2.29342,2.29362,10500190.0
2007-01-16 03:12:00,2.29354,2.29354,2.2933,2.2933,15182520.0
2007-01-16 03:13:00,2.29324,2.2934,2.29324,2.29324,9108412.0
2007-01-16 03:14:00,2.29317,2.29317,2.29289,2.29296,3275888.0
2007-01-16 03:15:00,2.29304,2.29312,2.29296,2.29312,2314063.0
2007-01-16 03:17:00,2.29313,2.29313,2.29279,2.29303,6361563.0
2007-01-16 03:18:00,2.29301,2.29301,2.29269,2.29269,6556356.0
2007-01-16 03:19:00,2.29287,2.29353,2.29287,2.29352,17912863.0
2007-01-16 03:20:00,2.29359,2.29393,2.29359,2.29376,1366781.0
2007-01-16 03:21:00,2.29359,2.29359,2.29282,2.29287,8326268.0
2007-01-16 03:22:00,2.29277,2.29331,2.29277,2.2933,21660637.0
2007-01-16 03:23:00,2.29303,2.29335,2.29303,2.29318,10223546.0
2007-01-16 03:24:00,2.2932,2.2932,2.29301,2.29308,11368684.0
2007-01-16 03:25:00,2.29317,2.29348,2.29317,2.29348,1382131.0
2007-01-16 03:26:00,2.29309,2.2932,2.29309,2.2932,6553705.0
2007-01-16 03:27:00,2.29318,2.29322,2.29308,2.29322,5337334.0
2007-01-16 03:28:00,2.29326,2.29365,2.29326,2.29365,1032187.0
2007-01-16 03:29:00,2.29394,2.29394,2.29316,2.29323,1744436.0
2007-01-16 03:30:00,2.29318,2.29318,2.29286,2.29312,16724851.0
2007-01-16 03:31:00,2.29309,2.29309,2.29286,2.29289,2802967.0
2007-01-16 03:32:00,2.29289,2.29299,2.29289,2.29299,1425494.0
2007-01-16 03:33:00,2.29289,2.29304,2.29283,2.29304,6443860.0
2007-01-16 03:34:00,2.29313,2.29349,2.29313,2.29315,1718218.0
2007-01-16 03:35:00,2.29323,2.29369,2.29323,2.29369,2377126.0
2007-01-16 03:37:00,2.29312,2.29329,2.29312,2.29312,3828365.0
2007-01-16 03:38:00,2.29308,2.29308,2.29279,2.29283,2027155.0
2007-01-16 03:39:00,2.29293,2.29303,2.29285,2.29303,3466213.0
2007-01-16 03:40:00,2.29307,2.29307,2.29279,2.29283,1499303.0
2007-01-16 03:41:00,2.29279,2.29317,2.29279,2.29287,11485628.0
2007-01-16 03:42:00,2.29292,2.29292,2.2923,2.29259,8202661.0
2007-01-16 03:43:00,2.29261,2.29286,2.29257,2.29286,3519520.0
2007-01-16 03:44:00,2.29268,2.29293,2.29264,2.29284,4789182.0
2007-01-16 03:45:00,2.29292,2.29376,2.29292,2.29376,7039630.0
2007-01-16 03:46:00,2.29366,2.29366,2.29281,2.29281,5037983.0
2007-01-16 03:47:00,2.29282,2.29296,2.29282,2.29293,2548046.0
2007-01-16 03:49:00,2.29281,2.29298,2.29281,2.29282,1375764.0
2007-01-16 03:50:00,2.29293,2.29293,2.29271,2.29271,1212291.0
2007-01-16 03:51:00,2.29278,2.29293,2.29271,2.29293,5720900.0
2007-01-16 03:52:00,2.29291,2.29291,2.29277,2.29284,1245559.0
2007-01-16 03:53:00,2.29279,2.29296,2.29248,2.29296,990713.0
2007-01-16 03:54:00,2.29295,2.29295,2.29248,2.29259,1159049.0
2007-01-16 03:55:00,2.29298,2.29303,2.29297,2.29302,2657169.0
2007-01-16 03:56:00,2.2929,2.29339,2.2929,2.29339,3068922.0
2007-01-16 03:57:00,2.29365,2.29384,2.29363,2.29363,7072302.0
2007-01-16 03:58:00,2.29373,2.29386,2.29332,2.29332,804534.0
2007-01-16 03:59:00,2.29334,2.29354,2.29324,2.29324,4730406.0
2007-01-16 04:00:00,2.29342,2.29342,2.2933,2.2933,7552737.0
2007-01-16 04:01:00,2.29328,2.29356,2.29324,2.29337,2598113.0
2007-01-16 04:02:00,2.29335,2.29337,2.29318,2.29329,9750102.0
2007-01-16 04:03:00,2.29326,2.29338,2.29318,2.29322,20359325.0
2007-01-16 04:04:00,2.29318,2.29342,2.29318,2.29342,8726375.0
2007-01-16 04:05:00,2.29343,2.29414,2.2934,2.29412,1414351.0
2007-01-16 04:06:00,2.29416,2.29416,2.29393,2.29402,1539316.0
2007-01-16 04:07:00,2.29394,2.29394,2.29326,2.29327,2251631.0
2007-01-16 04:08:00,2.29331,2.29331,2.29306,2.29311,12778679.0
2007-01-16 04:09:00,2.29303,2.29323,2.29303,2.29322,13316053.0
2007-01-16 04:10:00,2.29325,2.29329,2.29306,2.29318,7781542.0
2007-01-16 04:11:00,2.29308,2.29342,2.29296,2.29296,7878967.0
2007-01-16 04:12:00,2.293,2.2932,2.293,2.29303,1635513.0
2007-01-16 04:13:00,2.29298,2.29317,2.29298,2.29317,5295260.0
2007-01-16 04:14:00,2.29308,2.29338,2.29308,2.29317,1086519.0
2007-01-16 04:15:00,2.29329,2.29346,2.29323,2.29328,4029943.0
2007-01-16 04:16:00,2.29329,2.29336,2.29309,2.29336,19012632.0
2007-01-16 04:17:00,2.29329,2.29349,2.29329,2.29349,11999254.0
2007-01-16 04:18:00,2.29354,2.29354,2.29332,2.29332,3040344.0
2007-01-16 04:19:00,2.29334,2.29387,2.29334,2.29387,33802345.0
2007-01-16 04:20:00,2.29328,2.29349,2.29324,2.29349,1475658.0
2007-01-16 04:21:00,2.29349,2.29364,2.29331,2.29331,8074021.0
2007-01-16 04:22:00,2.2933,2.29357,2.2933,2.29343,9075733.0
2007-01-16 04:23:00,2.29309,2.29358,2.29309,2.29341,8186092.0
2007-01-16 04:24:00,2.2935,2.2935,2.29326,2.29335,2631385.0
2007-01-16 04:25:00,2.29351,2.29354,2.29341,2.29341,9183201.0
2007-01-16 04:26:00,2.29356,2.2938,2.29356,2.2938,6491689.0
2007-01-16 04:27:00,2.29397,2.29406,2.29384,2.29406,7949384.0
2007-01-16 04:28:00,2.29407,2.29448,2.29407,2.29425,1130005.0
2007-01-16 04:29:00,2.29408,2.29408,2.29389,2.29402,4002474.0
2007-01-16 04:31:00,2.29441,2.29481,2.29441,2.29474,3219841.0
2007-01-16 04:32:00,2.29491,2.29492,2.29475,2.29475,2479173.0
2007-01-16 04:33:00,2.29462,2.29462,2.29447,2.29452,2923622.0
2007-01-16 04:34:00,2.29458,2.29467,2.29452,2.29455,1971497.0
2007-01-16 04:35:00,2.29464,2.29464,2.29441,2.29441,1687596.0
2007-01-16 04:36:00,2.29439,2.29442,2.29432,2.29432,4415157.0
2007-01-16 04:37:00,2.29415,2.29415,2.29393,2.29413,2148698.0
2007-01-16 04:38:00,2.29412,2.29412,2.29374,2.29376,3449205.0
2007-01-16 04:39:00,2.29369,2.29418,2.29369,2.29397,5051190.0
2007-01-16 04:40:00,2.29375,2.29406,2.29345,2.29406,3041428.0
2007-01-16 04:41:00,2.29374,2.29438,2.29374,2.29438,7140000.0
2007-01-16 04:42:00,2.29436,2.29436,2.29422,2.29435,14575660.0
2007-01-16 04:43:00,2.2944,2.2944,2.29417,2.29417,5136985.0
2007-01-16 04:44:00,2.29416,2.29416,2.29402,2.29402,392161.0
2007-01-16 04:45:00,2.29408,2.29431,2.29401,2.2943,4657862.0
2007-01-16 04:46:00,2.29417,2.29475,2.29417,2.29475,7792144.0
2007-01-16 04:48:00,2.29477,2.29477,2.29466,2.29467,897205.0
2007-01-16 04:49:00,2.29447,2.29458,2.29432,2.29452,7494167.0
2007-01-16 04:50:00,2.29454,2.29465,2.29435,2.29463,9674638.0
2007-01-16 04:51:00,2.29453,2.29471,2.29453,2.29471,13389762.0
2007-01-16 04:52:00,2.29476,2.29494,2.29464,2.29489,7467875.0
2007-01-16 04:53:00,2.29464,2.29486,2.29464,2.29465,5595626.0
2007-01-16 04:55:00,2.29463,2.29529,2.29463,2.29519,7384711.0
2007-01-16 04:56:00,2.29511,2.29511,2.29397,2.29397,5478778.0
2007-01-16 04:57:00,2.29378,2.29402,2.29378,2.2939,1534755.0
2007-01-16 04:58:00,2.2939,2.29418,2.2939,2.29401,2159302.0
2007-01-16 04:59:00,2.29396,2.29404,2.29388,2.29404,2782875.0
2007-01-16 05:01:00,2.29378,2.29425,2.29378,2.29425,4197577.0
2007-01-16 05:02:00,2.2943,2.29434,2.29422,2.29423,3379697.0
2007-01-16 05:03:00,2.29438,2.29476,2.29438,2.29476,1591126.0
2007-01-16 05:04:00,2.29426,2.29467,2.29425,2.29425,1065704.0
2007-01-16 05:05:00,2.29425,2.29425,2.2941,2.29413,2693069.0
2007-01-16 05:06:00,2.29411,2.29414,2.29393,2.29413,4084120.0
2007-01-16 05:07:00,2.29425,2.29445,2.29397,2.29445,5589294.0
2007-01-16 05:08:00,2.2943,2.29453,2.2943,2.29436,1165372.0
2007-01-16 05:09:00,2.29439,2.29524,2.29439,2.29518,2534340.0
2007-01-16 05:10:00,2.29511,2.29511,2.2945,2.2945,889600.0
2007-01-16 05:11:00,2.29447,2.29447,2.29424,2.29424,888858.0
2007-01-16 05:12:00,2.29438,2.29515,2.29438,2.29515,2819915.0
2007-01-16 05:13:00,2.29503,2.29503,2.29432,2.29454,7759256.0
2007-01-16 05:14:00,2.2947,2.2947,2.29424,2.29441,2264148.0
2007-01-16 05:15:00,2.29452,2.29452,2.29422,2.29422,9850655.0
2007-01-16 05:16:00,2.29417,2.29417,2.29372,2.29372,1320212.0
2007-01-16 05:17:00,2.29375,2.29399,2.29375,2.29392,2550361.0
2007-01-16 05:18:00,2.29394,2.29409,2.29385,2.29409,8959990.0
2007-01-16 05:19:00,2.29405,2.29414,2.29404,2.29414,1778912.0
2007-01-16 05:20:00,2.29417,2.29438,2.29412,2.29415,8643657.0
2007-01-16 05:21:00,2.2942,2.2944,2.2942,2.2942,623642.0
2007-01-16 05:22:00,2.29425,2.29425,2.29409,2.29417,921453.0
2007-01-16 05:23:00,2.29427,2.29496,2.29427,2.29486,6926066.0
2007-01-16 05:24:00,2.2948,2.2948,2.29412,2.29425,2781041.0
2007-01-16 05:25:00,2.2942,2.29421,2.29415,2.29415,555814.0
2007-01-16 05:26:00,2.2942,2.2946,2.29417,2.2946,3206199.0
2007-01-16 05:27:00,2.29428,2.2944,2.29425,2.29425,1662588.0
2007-01-16 05:28:00,2.29432,2.2944,2.29421,2.29425,1707489.0
2007-01-16 05:29:00,2.29408,2.2941,2.29398,2.29402,14129402.0
2007-01-16 05:30:00,2.29411,2.29479,2.29411,2.29476,9772282.0
2007-01-16 05:31:00,2.29468,2.29468,2.29401,2.29401,2527807.0
2007-01-16 05:32:00,2.2941,2.29501,2.2941,2.29501,15667403.0
2007-01-16 05:33:00,2.29488,2.29488,2.29405,2.29425,2818232.0
2007-01-16 05:37:00,2.29471,2.29488,2.29471,2.29479,2710024.0
2007-01-16 05:38:00,2.29478,2.29478,2.29422,2.29422,9078939.0
2007-01-16 05:39:00,2.2944,2.2944,2.29428,2.29428,6411792.0
2007-01-16 05:40:00,2.29432,2.29503,2.29432,2.29503,5076206.0
2007-01-16 05:41:00,2.2949,2.2949,2.29435,2.29437,5799891.0
2007-01-16 05:42:00,2.29446,2.29446,2.29437,2.29437,1649651.0
2007-01-16 05:43:00,2.29425,2.29447,2.29425,2.29447,1391799.0
2007-01-16 05:44:00,2.29458,2.29516,2.29458,2.29511,1822144.0
2007-01-16 05:45:00,2.29511,2.29521,2.29511,2.29521,6744195.0
2007-01-16 05:46:00,2.29523,2.29539,2.29523,2.29535,3399690.0
2007-01-16 05:47:00,2.29535,2.29535,2.29511,2.29511,96058.0
2007-01-16 05:48:00,2.29526,2.29526,2.29514,2.29514,119394.0
2007-01-16 05:49:00,2.29523,2.29526,2.2951,2.29526,1876936.0
2007-01-16 05:50:00,2.29526,2.29526,2.29503,2.29511,8118461.0
2007-01-16 05:51:00,2.29511,2.29537,2.29511,2.29534,1889851.0
2007-01-16 05:53:00,2.2953,2.2953,2.29473,2.29498,4479849.0
2007-01-16 05:54:00,2.29495,2.29501,2.29481,2.29501,1484432.0
2007-01-16 05:55:00,2.2949,2.29512,2.2949,2.29512,2852224.0
2007-01-16 05:56:00,2.29496,2.2952,2.29496,2.2952,4016776.0
2007-01-16 05:57:00,2.29504,2.29518,2.29504,2.29518,15870748.0
2007-01-16 05:58:00,2.29515,2.29537,2.29515,2.2952,1327288.0
2007-01-16 05:59:00,2.29525,2.29531,2.29523,2.29528,1360472.0
2007-01-16 06:00:00,2.29537,2.2955,2.29525,2.2955,6824433.0
2007-01-16 06:01:00,2.29544,2.2963,2.29544,2.2963,26328405.0
2007-01-16 06:03:00,2.29631,2.29634,2.29616,2.29616,1841446.0
2007-01-16 06:04:00,2.29613,2.29613,2.29553,2.29567,8221161.0
2007-01-16 06:05:00,2.29572,2.29572,2.29555,2.29555,1245957.0
2007-01-16 06:06:00,2.29545,2.2958,2.29545,2.29569,3422007.0
2007-01-16 06:07:00,2.29578,2.29578,2.29512,2.29512,1819876.0
2007-01-16 06:08:00,2.29518,2.29593,2.29518,2.29593,393557.0
2007-01-16 06:09:00,2.29583,2.29583,2.29509,2.29509,6691852.0
2007-01-16 06:10:00,2.29506,2.29538,2.29506,2.29538,5946012.0
2007-01-16 06:11:00,2.29561,2.29635,2.29561,2.29635,7891994.0
2007-01-16 06:12:00,2.29625,2.29625,2.29588,2.29588,6724233.0
2007-01-16 06:13:00,2.29596,2.29645,2.29596,2.29628,6005929.0
2007-01-16 06:14:00,2.29617,2.29617,2.29575,2.29575,2221167.0
2007-01-16 06:15:00,2.29531,2.29545,2.29531,2.29545,4507708.0
2007-01-16 06:16:00,2.2953,2.29542,2.29529,2.29531,7768184.0
2007-01-16 06:17:00,2.2953,2.29554,2.2953,2.29532,2447993.0
2007-01-16 06:18:00,2.29527,2.29615,2.29527,2.29615,1259638.0
2007-01-16 06:19:00,2.2962,2.2962,2.29586,2.29586,4121429.0
2007-01-16 06:20:00,2.29532,2.29532,2.29515,2.29519,1218642.0
2007-01-16 06:21:00,2.29522,2.29541,2.29522,2.29541,3073105.0
2007-01-16 06:22:00,2.2952,2.29533,2.29518,2.29533,6957118.0
2007-01-16 06:23:00,2.29534,2.29626,2.29534,2.29605,9817774.0
2007-01-16 06:24:00,2.29597,2.29597,2.29528,2.29558,1914161.0
2007-01-16 06:25:00,2.29554,2.29554,2.29538,2.29554,5200133.0
2007-01-16 06:26:00,2.29514,2.29569,2.29514,2.29557,13728131.0
2007-01-16 06:27:00,2.2956,2.2961,2.2956,2.29606,5164862.0
2007-01-16 06:29:00,2.29591,2.29609,2.29591,2.29593,10219386.0
2007-01-16 06:30:00,2.29588,2.2959,2.29524,2.2953,6945518.0
2007-01-16 06:31:00,2.2954,2.2954,2.29528,2.29531,6209753.0
2007-01-16 06:32:00,2.29532,2.29545,2.29531,2.29534,3230442.0
2007-01-16 06:34:00,2.29519,2.2952,2.29478,2.2951,1223519.0
2007-01-16 06:35:00,2.2951,2.2951,2.29491,2.2951,2270084.0
2007-01-16 06:36:00,2.29505,2.29508,2.29494,2.29496,10061180.0
2007-01-16 06:37:00,2.29503,2.29573,2.29503,2.29556,8557609.0
2007-01-16 06:38:00,2.2954,2.2954,2.29484,2.29498,1547312.0
2007-01-16 06:39:00,2.29492,2.2951,2.29492,2.2951,17700444.0
2007-01-16 06:41:00,2.29505,2.29548,2.29505,2.29548,7640079.0
2007-01-16 06:42:00,2.29557,2.29557,2.29505,2.29519,3346958.0
2007-01-16 06:43:00,2.29532,2.29544,2.29527,2.29537,4736017.0
2007-01-16 06:44:00,2.29534,2.29542,2.29534,2.29542,1085922.0
2007-01-16 06:45:00,2.29566,2.29591,2.29566,2.29591,2053334.0
2007-01-16 06:46:00,2.29577,2.29602,2.2957,2.29577,1533805.0
2007-01-16 06:47:00,2.2956,2.29572,2.29552,2.29572,267857.0
2007-01-16 06:48:00,2.29565,2.29589,2.29548,2.29548,6537738.0
2007-01-16 06:49:00,2.29548,2.29548,2.29541,2.29541,18039829.0
2007-01-16 06:50:00,2.29536,2.29553,2.29526,2.29526,17953995.0
2007-01-16 06:51:00,2.29536,2.29561,2.29536,2.29561,5522460.0
2007-01-16 06:52:00,2.29583,2.29583,2.29556,2.29569,3702096.0
2007-01-16 06:53:00,2.29581,2.29581,2.29559,2.29559,4697920.0
2007-01-16 06:54:00,2.29511,2.29607,2.29511,2.2954,17520484.0
2007-01-16 06:55:00,2.29539,2.29562,2.29539,2.2955,4076809.0
2007-01-16 06:56:00,2.2955,2.29561,2.2953,2.2953,3941976.0
2007-01-16 06:57:00,2.29533,2.29548,2.29531,2.29548,6353314.0
2007-01-16 06:58:00,2.2955,2.2955,2.29516,2.2954,4264876.0
2007-01-16 06:59:00,2.29539,2.29539,2.29526,2.29536,4161141.0
2007-01-16 07:00:00,2.29529,2.29538,2.2951,2.29538,4976398.0
2007-01-16 07:01:00,2.29538,2.29538,2.29392,2.29529,1273754.0
2007-01-16 07:02:00,2.29529,2.29538,2.29516,2.29516,12480385.0
2007-01-16 07:03:00,2.29513,2.29529,2.29507,2.29528,4926783.0
2007-01-16 07:04:00,2.29533,2.29629,2.29533,2.29623,5183823.0
2007-01-16 07:05:00,2.29615,2.29615,2.2957,2.2957,2668728.0
2007-01-16 07:06:00,2.29573,2.29573,2.29506,2.29516,13398020.0
2007-01-16 07:07:00,2.29515,2.29515,2.29462,2.29462,2750611.0
2007-01-16 07:08:00,2.29486,2.29507,2.29481,2.29489,4422178.0
2007-01-16 07:09:00,2.29477,2.29572,2.29477,2.29572,4244570.0
2007-01-16 07:10:00,2.29579,2.29587,2.29574,2.29574,7396821.0
2007-01-16 07:11:00,2.29566,2.29566,2.29483,2.29488,15292757.0
2007-01-16 07:12:00,2.29491,2.29502,2.29486,2.29489,15689320.0
2007-01-16 07:13:00,2.2949,2.2949,2.2948,2.2948,1525312.0
2007-01-16 07:14:00,2.29491,2.29578,2.29491,2.29575,7397949.0
2007-01-16 07:15:00,2.29569,2.29569,2.29558,2.29558,275866.0
2007-01-16 07:16:00,2.2955,2.2955,2.29477,2.29477,2235871.0
2007-01-16 07:17:00,2.29486,2.29572,2.29486,2.29566,5279818.0
2007-01-16 07:18:00,2.29553,2.29561,2.29477,2.29483,9852549.0
2007-01-16 07:19:00,2.29488,2.29488,2.29465,2.29465,13413373.0
2007-01-16 07:20:00,2.29468,2.29511,2.29468,2.29511,3743827.0
2007-01-16 07:21:00,2.29513,2.29513,2.29496,2.29513,21307246.0
2007-01-16 07:22:00,2.29497,2.29524,2.29497,2.29524,6452158.0
2007-01-16 07:23:00,2.29473,2.29549,2.29473,2.29503,2072824.0
2007-01-16 07:25:00,2.29521,2.29547,2.29521,2.29547,638154.0
2007-01-16 07:26:00,2.29529,2.29577,2.29529,2.29577,4640482.0
2007-01-16 07:27:00,2.29554,2.29554,2.29514,2.29552,2965975.0
2007-01-16 07:28:00,2.29549,2.29559,2.29549,2.29559,402652.0
2007-01-16 07:29:00,2.29544,2.29554,2.29544,2.29545,9457305.0
2007-01-16 07:30:00,2.29526,2.29548,2.29513,2.29513,1547653.0
2007-01-16 07:31:00,2.29526,2.29544,2.29526,2.29544,1110195.0
2007-01-16 07:32:00,2.2957,2.29639,2.2957,2.29639,1559672.0
2007-01-16 07:33:00,2.2963,2.2963,2.29547,2.29547,12916942.0
2007-01-16 07:34:00,2.29535,2.29543,2.29518,2.29534,17908775.0
2007-01-16 07:35:00,2.2951,2.29538,2.2951,2.29538,494600.0
2007-01-16 07:36:00,2.29537,2.29537,2.29512,2.29513,2869190.0
2007-01-16 07:37:00,2.29493,2.29513,2.29484,2.29484,2308340.0
2007-01-16 07:38:00,2.29486,2.29515,2.29486,2.29496,8238303.0
2007-01-16 07:39:00,2.29485,2.29485,2.29473,2.29473,3495696.0
2007-01-16 07:40:00,2.29475,2.29497,2.29475,2.29497,2211159.0
2007-01-16 07:41:00,2.29497,2.29568,2.29497,2.29568,15447605.0
2007-01-16 07:42:00,2.29553,2.29553,2.29485,2.29485,1061928.0
2007-01-16 07:43:00,2.29519,2.29539,2.29519,2.29538,8048548.0
2007-01-16 07:44:00,2.29531,2.29535,2.29506,2.29506,8536209.0
2007-01-16 07:45:00,2.2952,2.29524,2.29509,2.29521,4312572.0
2007-01-16 07:46:00,2.29521,2.29538,2.29521,2.29538,2345645.0
2007-01-16 07:47:00,2.29531,2.29546,2.29529,2.29532,19288538.0
2007-01-16 07:48:00,2.29517,2.29551,2.29517,2.29547,3953853.0
2007-01-16 07:49:00,2.29561,2.29608,2.29542,2.29608,8564606.0
2007-01-16 07:50:00,2.29626,2.29635,2.29574,2.29574,3707599.0
2007-01-16 07:51:00,2.29577,2.29584,2.29561,2.29561,4179621.0
2007-01-16 07:52:00,2.29557,2.29602,2.29557,2.29602,1120771.0
2007-01-16 07:53:00,2.29585,2.29622,2.29585,2.29599,5223256.0
2007-01-16 07:54:00,2.29587,2.29602,2.29568,2.29584,6224559.0
2007-01-16 07:55:00,2.29595,2.29623,2.29595,2.29607,4590544.0
2007-01-16 07:56:00,2.29607,2.29629,2.29593,2.29629,2854399.0
2007-01-16 07:58:00,2.29649,2.2967,2.29641,2.29642,15501388.0
2007-01-16 07:59:00,2.29643,2.29648,2.29635,2.29635,2322560.0
2007-01-16 08:00:00,2.29639,2.29656,2.29627,2.29627,17850287.0
2007-01-16 08:01:00,2.29637,2.29639,2.29621,2.29635,12056955.0
2007-01-16 08:02:00,2.29643,2.29643,2.29623,2.29623,8298988.0
2007-01-16 08:03:00,2.29608,2.29629,2.29599,2.29599,12887565.0
2007-01-16 08:04:00,2.29593,2.29593,2.29563,2.29579,9841532.0
2007-01-16 08:05:00,2.29562,2.29572,2.29541,2.29541,25630129.0
2007-01-16 08:06:00,2.2955,2.2955,2.29522,2.29522,1737598.0
2007-01-16 08:07:00,2.29538,2.29568,2.29532,2.29538,2771337.0
2007-01-16 08:08:00,2.29537,2.29548,2.29534,2.29548,2241406.0
2007-01-16 08:09:00,2.29526,2.29562,2.29526,2.2955,12865321.0
2007-01-16 08:10:00,2.29553,2.29586,2.29553,2.29562,1276854.0
2007-01-16 08:11:00,2.2956,2.2956,2.29537,2.29538,5863837.0
2007-01-16 08:12:00,2.29545,2.29559,2.29545,2.29548,4465294.0
2007-01-16 08:13:00,2.29525,2.29539,2.29503,2.29503,9201644.0
2007-01-16 08:14:00,2.29502,2.29541,2.29502,2.29541,4671687.0
2007-01-16 08:15:00,2.2949,2.29518,2.2949,2.29518,24327211.0
2007-01-16 08:16:00,2.29513,2.29526,2.29506,2.29526,22824252.0
2007-01-16 08:17:00,2.29526,2.29526,2.29508,2.2951,2538285.0
2007-01-16 08:18:00,2.29507,2.29541,2.29507,2.29541,538186.0
2007-01-16 08:20:00,2.29534,2.29553,2.29529,2.2954,10373846.0
2007-01-16 08:21:00,2.2955,2.2955,2.29531,2.29533,7404333.0
2007-01-16 08:22:00,2.29528,2.2955,2.29527,2.2954,2861424.0
2007-01-16 08:23:00,2.29543,2.29628,2.29543,2.29621,1456782.0
2007-01-16 08:24:00,2.29615,2.29615,2.29524,2.29549,2603862.0
2007-01-16 08:25:00,2.296,2.2962,2.29599,2.29607,7114175.0
2007-01-16 08:26:00,2.29612,2.29612,2.29591,2.29609,2731135.0
2007-01-16 08:27:00,2.29618,2.29618,2.29595,2.29597,4135809.0
2007-01-16 08:28:00,2.29614,2.29624,2.29605,2.29605,16226373.0
2007-01-16 08:29:00,2.29602,2.29602,2.2955,2.29569,14403824.0
2007-01-16 08:30:00,2.29551,2.29584,2.29551,2.29584,472343.0
2007-01-16 08:31:00,2.29574,2.29581,2.29564,2.29564,1240203.0
2007-01-16 08:32:00,2.29574,2.29631,2.29574,2.29631,4753892.0
2007-01-16 08:33:00,2.29628,2.29628,2.29622,2.29627,7834059.0
2007-01-16 08:34:00,2.29615,2.2966,2.29599,2.2965,11725632.0
2007-01-16 08:35:00,2.29618,2.29657,2.29618,2.29654,1820347.0
2007-01-16 08:36:00,2.29651,2.29653,2.29638,2.29653,24800185.0
2007-01-16 08:37:00,2.29687,2.29714,2.29684,2.29684,4665773.0
2007-01-16 08:38:00,2.29691,2.29726,2.29691,2.29723,3703227.0
2007-01-16 08:39:00,2.29694,2.29705,2.29682,2.29705,3575033.0
2007-01-16 08:40:00,2.29678,2.29694,2.29665,2.29682,9750111.0
2007-01-16 08:41:00,2.29688,2.29706,2.29688,2.2969,13240843.0
2007-01-16 08:42:00,2.29688,2.29688,2.29665,2.29668,2721334.0
2007-01-16 08:43:00,2.29698,2.29719,2.29698,2.297,10993047.0
2007-01-16 08:44:00,2.29679,2.29679,2.29655,2.29655,6097139.0
2007-01-16 08:45:00,2.29655,2.29683,2.29653,2.29683,1734572.0
2007-01-16 08:46:00,2.29682,2.29682,2.29665,2.29679,895217.0
2007-01-16 08:47:00,2.29681,2.29705,2.29681,2.29705,24729307.0
2007-01-16 08:48:00,2.29705,2.2971,2.29679,2.29705,10611999.0
2007-01-16 08:49:00,2.29698,2.29776,2.29698,2.29763,1172831.0
2007-01-16 08:50:00,2.29757,2.29757,2.29703,2.29725,6667238.0
2007-01-16 08:51:00,2.29723,2.2974,2.29717,2.29717,11181914.0
2007-01-16 08:52:00,2.29712,2.29719,2.29696,2.29702,1929618.0
2007-01-16 08:53:00,2.29717,2.29717,2.29697,2.29697,2439532.0
2007-01-16 08:54:00,2.29667,2.29672,2.29644,2.29648,4200398.0
2007-01-16 08:55:00,2.29653,2.29653,2.29638,2.29643,14918225.0
2007-01-16 08:56:00,2.29593,2.29675,2.29593,2.29641,11261709.0
2007-01-16 08:57:00,2.29619,2.29643,2.29619,2.29631,5547472.0
2007-01-16 08:58:00,2.29632,2.29632,2.29597,2.29631,948652.0
2007-01-16 08:59:00,2.2962,2.29631,2.2962,2.29623,2090220.0
2007-01-16 09:00:00,2.29621,2.29632,2.2961,2.2962,7372038.0
2007-01-16 09:01:00,2.2962,2.2962,2.29603,2.29603,9189163.0
2007-01-16 09:02:00,2.29611,2.29611,2.29578,2.29578,15016588.0
2007-01-16 09:03:00,2.29589,2.29609,2.29589,2.29609,1173245.0
2007-01-16 09:04:00,2.29621,2.29621,2.29606,2.29606,3437878.0
2007-01-16 09:05:00,2.29609,2.29644,2.29607,2.29644,8726125.0
2007-01-16 09:06:00,2.29655,2.29689,2.29655,2.29666,3042020.0
2007-01-16 09:07:00,2.29692,2.29765,2.29692,2.29765,9220326.0
2007-01-16 09:08:00,2.29731,2.29761,2.29731,2.29761,1798563.0
2007-01-16 09:09:00,2.29773,2.2983,2.29773,2.2983,541193.0
2007-01-16 09:10:00,2.29839,2.29856,2.29837,2.29837,2231089.0
2007-01-16 09:11:00,2.2983,2.2983,2.29783,2.29783,4294893.0
2007-01-16 09:12:00,2.29798,2.29798,2.29775,2.29787,1183918.0
2007-01-16 09:13:00,2.29791,2.29807,2.29766,2.29807,19677058.0
2007-01-16 09:14:00,2.29858,2.29864,2.29815,2.29815,2574501.0
2007-01-16 09:15:00,2.29829,2.29846,2.29821,2.29823,850828.0
2007-01-16 09:16:00,2.29828,2.29832,2.29815,2.29832,2146540.0
2007-01-16 09:17:00,2.29866,2.29866,2.29818,2.29818,2245885.0
2007-01-16 09:18:00,2.29781,2.29808,2.29781,2.29808,3118976.0
2007-01-16 09:19:00,2.29796,2.29829,2.2979,2.29817,2870008.0
2007-01-16 09:20:00,2.29819,2.29832,2.29785,2.2981,5927469.0
2007-01-16 09:21:00,2.29814,2.29815,2.29796,2.298,1750529.0
2007-01-16 09:22:00,2.29819,2.29903,2.29819,2.29899,315978.0
2007-01-16 09:23:00,2.29893,2.29893,2.29821,2.29832,7572952.0
2007-01-16 09:24:00,2.29833,2.29833,2.29802,2.29802,16724635.0
2007-01-16 09:25:00,2.29798,2.29832,2.29798,2.29809,3223989.0
2007-01-16 09:26:00,2.29795,2.29864,2.29795,2.29864,3874157.0
2007-01-16 09:27:00,2.29877,2.29896,2.29846,2.29846,5542023.0
2007-01-16 09:28:00,2.29853,2.29853,2.29816,2.29839,4927275.0
2007-01-16 09:29:00,2.29847,2.29847,2.29771,2.29794,24837252.0
2007-01-16 09:30:00,2.29797,2.29838,2.29797,2.29819,8385430.0
2007-01-16 09:31:00,2.29802,2.29842,2.29802,2.29814,8389745.0
2007-01-16 09:32:00,2.29809,2.29844,2.29809,2.29844,8090112.0
2007-01-16 09:33:00,2.29864,2.29885,2.29852,2.29852,8099292.0
2007-01-16 09:34:00,2.29883,2.29883,2.29832,2.29841,6340563.0
2007-01-16 09:35:00,2.29832,2.2985,2.29822,2.29845,3321329.0
2007-01-16 09:36:00,2.29858,2.29889,2.29858,2.29883,5727542.0
2007-01-16 09:37:00,2.29876,2.29876,2.29834,2.29844,7041740.0
2007-01-16 09:38:00,2.29861,2.29895,2.29839,2.29876,3976509.0
2007-01-16 09:39:00,2.29865,2.29914,2.29865,2.29909,13513253.0
2007-01-16 09:40:00,2.29905,2.29931,2.299,2.29921,30913878.0
2007-01-16 09:41:00,2.29889,2.29926,2.29889,2.29926,8424466.0
2007-01-16 09:42:00,2.29923,2.29964,2.29923,2.2995,3027623.0
2007-01-16 09:43:00,2.29933,2.29968,2.29933,2.29936,3435400.0
2007-01-16 09:44:00,2.29924,2.29932,2.2991,2.2991,17248810.0
2007-01-16 09:45:00,2.29912,2.29912,2.29856,2.29868,2488593.0
2007-01-16 09:46:00,2.2984,2.29857,2.29825,2.29825,25466399.0
2007-01-16 09:47:00,2.29845,2.29868,2.29837,2.29837,1817362.0
2007-01-16 09:48:00,2.29845,2.29851,2.29832,2.29832,4818022.0
2007-01-16 09:49:00,2.29837,2.29869,2.29837,2.29869,2253732.0
2007-01-16 09:50:00,2.29857,2.29859,2.29835,2.29848,5829439.0
2007-01-16 09:51:00,2.29847,2.29847,2.29814,2.29829,15203406.0
2007-01-16 09:52:00,2.29811,2.29813,2.29794,2.29799,6568409.0
2007-01-16 09:53:00,2.2979,2.29809,2.29783,2.29787,7938197.0
2007-01-16 09:54:00,2.29821,2.29874,2.29808,2.29874,1430034.0
2007-01-16 09:55:00,2.29864,2.29874,2.29864,2.29864,7613775.0
2007-01-16 09:56:00,2.29895,2.29926,2.29895,2.29907,6121500.0
2007-01-16 09:57:00,2.29902,2.29902,2.29837,2.29838,6518325.0
2007-01-16 09:58:00,2.29828,2.29828,2.29782,2.29782,725732.0
2007-01-16 09:59:00,2.29796,2.29815,2.29782,2.29782,2865035.0
2007-01-16 10:00:00,2.29786,2.2979,2.29764,2.2979,4314990.0
2007-01-16 10:01:00,2.2979,2.29813,2.2976,2.2976,14901327.0
2007-01-16 10:02:00,2.29766,2.29798,2.29766,2.29798,1207505.0
2007-01-16 10:03:00,2.29802,2.29802,2.29752,2.29766,3299449.0
2007-01-16 10:04:00,2.2975,2.29782,2.2975,2.29782,1050554.0
2007-01-16 10:05:00,2.29774,2.29778,2.29752,2.29752,4681823.0
2007-01-16 10:06:00,2.2977,2.29795,2.29764,2.29774,3425133.0
2007-01-16 10:07:00,2.29787,2.29825,2.2978,2.29807,2928125.0
2007-01-16 10:09:00,2.29807,2.29807,2.29774,2.29775,5162258.0
2007-01-16 10:10:00,2.29773,2.29807,2.29773,2.29807,12978941.0
2007-01-16 10:11:00,2.29807,2.29825,2.2979,2.29807,18538531.0
2007-01-16 10:12:00,2.29795,2.29814,2.29782,2.29782,2302445.0
2007-01-16 10:13:00,2.29805,2.29854,2.2979,2.2984,6127060.0
2007-01-16 10:14:00,2.29849,2.29864,2.29848,2.29864,17385356.0
2007-01-16 10:15:00,2.29859,2.29859,2.29839,2.29854,4577762.0
2007-01-16 10:16:00,2.29912,2.29928,2.29912,2.29922,5110299.0
2007-01-16 10:17:00,2.29917,2.29917,2.29838,2.29838,6025305.0
2007-01-16 10:18:00,2.29826,2.29835,2.29806,2.29806,1853737.0
2007-01-16 10:19:00,2.29782,2.29784,2.29743,2.29771,2586505.0
2007-01-16 10:20:00,2.29757,2.29757,2.29716,2.29716,22185235.0
2007-01-16 10:21:00,2.2973,2.2977,2.2973,2.2977,5857540.0
2007-01-16 10:22:00,2.29772,2.29793,2.29772,2.29791,716715.0
2007-01-16 10:23:00,2.29788,2.29799,2.2975,2.29799,14609601.0
2007-01-16 10:24:00,2.2978,2.29815,2.2978,2.29815,1041513.0
2007-01-16 10:25:00,2.29824,2.29824,2.29776,2.29776,6339708.0
2007-01-16 10:26:00,2.29763,2.29793,2.29763,2.29776,10159921.0
2007-01-16 10:27:00,2.29776,2.29787,2.29774,2.29774,2707466.0
2007-01-16 10:28:00,2.29776,2.29811,2.29775,2.29808,226402.0
2007-01-16 10:29:00,2.29811,2.29822,2.29803,2.29822,3833211.0
2007-01-16 10:30:00,2.2981,2.29834,2.2981,2.29819,2223882.0
2007-01-16 10:31:00,2.29817,2.29818,2.29798,2.29818,2280163.0
2007-01-16 10:32:00,2.29822,2.29842,2.29822,2.29824,4281948.0
2007-01-16 10:33:00,2.29797,2.29818,2.29797,2.29818,3208570.0
2007-01-16 10:34:00,2.2978,2.29781,2.29752,2.29752,1824909.0
2007-01-16 10:35:00,2.29743,2.29743,2.29701,2.29727,8232572.0
2007-01-16 10:36:00,2.29729,2.29788,2.29729,2.29788,15286601.0
2007-01-16 10:38:00,2.29779,2.29779,2.29701,2.29705,13902871.0
2007-01-16 10:39:00,2.29711,2.29735,2.29711,2.29721,5075396.0
2007-01-16 10:40:00,2.2971,2.2971,2.29698,2.29698,3216795.0
2007-01-16 10:41:00,2.29686,2.29697,2.29675,2.29687,2860311.0
2007-01-16 10:42:00,2.29676,2.29676,2.29646,2.29646,12714887.0
2007-01-16 10:43:00,2.29669,2.29675,2.29664,2.2967,2725296.0
2007-01-16 10:44:00,2.29672,2.29672,2.29634,2.29634,2545628.0
2007-01-16 10:45:00,2.29633,2.29654,2.29625,2.29625,7924060.0
2007-01-16 10:46:00,2.29635,2.29639,2.29591,2.29593,2890585.0
2007-01-16 10:47:00,2.29594,2.29627,2.29582,2.29582,9983664.0
2007-01-16 10:48:00,2.29572,2.29589,2.29541,2.29542,5897310.0
2007-01-16 10:49:00,2.2952,2.29536,2.29504,2.29526,2239451.0
2007-01-16 10:50:00,2.29526,2.29545,2.29507,2.29507,3536410.0
2007-01-16 10:51:00,2.29484,2.29555,2.29484,2.29555,1101326.0
2007-01-16 10:52:00,2.29555,2.29568,2.29552,2.29552,24425483.0
2007-01-16 10:53:00,2.29556,2.29567,2.29508,2.29508,12415309.0
2007-01-16 10:54:00,2.29514,2.29514,2.29425,2.2943,6316451.0
2007-01-16 10:55:00,2.29447,2.29467,2.29442,2.29462,3012336.0
2007-01-16 10:56:00,2.29459,2.2946,2.29439,2.29439,3737292.0
2007-01-16 10:57:00,2.29454,2.29454,2.29398,2.29418,5982109.0
2007-01-16 10:58:00,2.29401,2.29401,2.29377,2.29377,5486530.0
2007-01-16 10:59:00,2.29348,2.29348,2.2927,2.2927,7401109.0
2007-01-16 11:00:00,2.29259,2.29276,2.29243,2.29243,209970.0
2007-01-16 11:01:00,2.29243,2.29291,2.29243,2.29291,5212219.0
2007-01-16 11:02:00,2.2929,2.29327,2.2929,2.29327,3368990.0
2007-01-16 11:03:00,2.29311,2.29322,2.29311,2.2932,20498291.0
2007-01-16 11:04:00,2.2936,2.29393,2.2936,2.29375,3906612.0
2007-01-16 11:05:00,2.29334,2.29445,2.29334,2.29445,6913008.0
2007-01-16 11:06:00,2.29456,2.29498,2.29456,2.29473,7378246.0
2007-01-16 11:07:00,2.29496,2.29527,2.29491,2.29527,5783935.0
2007-01-16 11:08:00,2.29547,2.29547,2.29375,2.29375,819666.0
2007-01-16 11:09:00,2.29509,2.29509,2.2946,2.2946,2449657.0
2007-01-16 11:10:00,2.29466,2.29498,2.29466,2.29478,4139689.0
2007-01-16 11:11:00,2.29501,2.29549,2.29501,2.29522,463138.0
2007-01-16 11:12:00,2.29488,2.29488,2.29458,2.29488,16457391.0
2007-01-16 11:13:00,2.29497,2.29505,2.29477,2.29492,6841275.0
2007-01-16 11:14:00,2.2952,2.29528,2.29488,2.29528,1073522.0
2007-01-16 11:15:00,2.29526,2.29526,2.29504,2.29504,15655282.0
2007-01-16 11:16:00,2.2951,2.29529,2.2951,2.29529,12854446.0
2007-01-16 11:17:00,2.29548,2.29568,2.29538,2.29568,7495893.0
2007-01-16 11:18:00,2.29576,2.29576,2.29518,2.29541,14472069.0
2007-01-16 11:19:00,2.29543,2.29582,2.29543,2.29555,11781532.0
2007-01-16 11:20:00,2.29526,2.29546,2.29521,2.29534,1458107.0
2007-01-16 11:21:00,2.2953,2.29578,2.2953,2.29578,1445713.0
2007-01-16 11:22:00,2.29578,2.29586,2.29564,2.29586,7523483.0
2007-01-16 11:23:00,2.29604,2.29628,2.29598,2.29598,9654957.0
2007-01-16 11:24:00,2.29578,2.29592,2.29537,2.29567,5679804.0
2007-01-16 11:25:00,2.29598,2.29598,2.2956,2.29585,3540747.0
2007-01-16 11:26:00,2.29582,2.29594,2.29571,2.29594,1219302.0
2007-01-16 11:27:00,2.29551,2.29622,2.29551,2.2959,3873123.0
2007-01-16 11:28:00,2.29566,2.29592,2.29543,2.29592,7338064.0
2007-01-16 11:29:00,2.29534,2.29585,2.29534,2.29585,1470203.0
2007-01-16 11:30:00,2.29593,2.29645,2.29593,2.29624,1487859.0
2007-01-16 11:31:00,2.29634,2.29692,2.29634,2.29671,1489101.0
2007-01-16 11:32:00,2.29639,2.29639,2.29571,2.29606,1651533.0
2007-01-16 11:33:00,2.29597,2.29597,2.29567,2.29567,1060826.0
2007-01-16 11:34:00,2.29572,2.29577,2.29542,2.29542,2657678.0
2007-01-16 11:35:00,2.29537,2.29576,2.29537,2.29547,5548598.0
2007-01-16 11:36:00,2.29546,2.29546,2.29478,2.29488,14412363.0
2007-01-16 11:37:00,2.29506,2.29506,2.29423,2.29448,4832989.0
2007-01-16 11:38:00,2.29404,2.29409,2.29284,2.29284,5717402.0
2007-01-16 11:39:00,2.29264,2.29302,2.29264,2.29302,5118980.0
2007-01-16 11:40:00,2.29279,2.29279,2.2926,2.2926,4346640.0
2007-01-16 11:41:00,2.29251,2.29251,2.29241,2.29241,846361.0
2007-01-16 11:42:00,2.29255,2.29255,2.29195,2.29195,2505313.0
2007-01-16 11:43:00,2.29203,2.29203,2.29144,2.29194,6392001.0
2007-01-16 11:44:00,2.29198,2.29236,2.2919,2.2919,4555777.0
2007-01-16 11:45:00,2.29189,2.29215,2.29178,2.29178,6919957.0
2007-01-16 11:46:00,2.29193,2.29193,2.29168,2.29168,5170164.0
2007-01-16 11:47:00,2.29194,2.29194,2.29171,2.29171,2515646.0
2007-01-16 11:48:00,2.29171,2.29203,2.29142,2.29203,4374052.0
2007-01-16 11:49:00,2.292,2.29254,2.292,2.29212,393597.0
2007-01-16 11:50:00,2.2922,2.2926,2.2922,2.29247,3951807.0
2007-01-16 11:51:00,2.29246,2.29294,2.29246,2.2927,3980697.0
2007-01-16 11:52:00,2.29269,2.29282,2.29228,2.29228,1703747.0
2007-01-16 11:53:00,2.29214,2.29238,2.29191,2.29209,10645515.0
2007-01-16 11:54:00,2.29225,2.29292,2.29225,2.29244,24204479.0
2007-01-16 11:55:00,2.29249,2.29264,2.29229,2.29262,5427452.0
2007-01-16 11:56:00,2.29306,2.29329,2.29291,2.29325,9541696.0
2007-01-16 11:57:00,2.29281,2.29317,2.29251,2.29317,10354123.0
2007-01-16 11:58:00,2.2929,2.2929,2.29254,2.29254,2557652.0
2007-01-16 11:59:00,2.29259,2.29301,2.29259,2.29278,2478725.0
2007-01-16 12:00:00,2.29324,2.29376,2.29314,2.29314,29707515.0
2007-01-16 12:01:00,2.29325,2.29334,2.2926,2.2926,17782855.0
2007-01-16 12:02:00,2.29235,2.29253,2.29233,2.29233,14615739.0
2007-01-16 12:03:00,2.29224,2.29224,2.28966,2.28966,13901877.0
2007-01-16 12:04:00,2.29088,2.2911,2.29037,2.29081,2913793.0
2007-01-16 12:05:00,2.2906,2.2906,2.28984,2.28984,6450140.0
2007-01-16 12:06:00,2.28992,2.29019,2.28992,2.29005,931561.0
2007-01-16 12:07:00,2.29022,2.29022,2.28949,2.28971,1260234.0
2007-01-16 12:08:00,2.28961,2.28961,2.289,2.289,11193152.0
2007-01-16 12:09:00,2.2889,2.28891,2.28841,2.28841,3311934.0
2007-01-16 12:10:00,2.28817,2.28824,2.28744,2.2878,12919772.0
2007-01-16 12:11:00,2.28796,2.28859,2.28796,2.28837,8315166.0
2007-01-16 12:12:00,2.28808,2.28809,2.28777,2.28809,3224747.0
2007-01-16 12:13:00,2.2882,2.28864,2.28795,2.28795,5765007.0
2007-01-16 12:14:00,2.28817,2.28838,2.28811,2.28827,19835161.0
2007-01-16 12:15:00,2.28819,2.28819,2.28723,2.28746,5917921.0
2007-01-16 12:16:00,2.28749,2.2878,2.28749,2.2878,2406692.0
2007-01-16 12:17:00,2.28757,2.28802,2.28749,2.28783,8624169.0
2007-01-16 12:18:00,2.2879,2.28813,2.2879,2.28799,1285329.0
2007-01-16 12:19:00,2.28822,2.28861,2.28822,2.28843,14647531.0
2007-01-16 12:20:00,2.28817,2.2889,2.28817,2.2889,7320609.0
2007-01-16 12:21:00,2.28899,2.28915,2.28893,2.28893,13252790.0
2007-01-16 12:22:00,2.28921,2.28952,2.28921,2.28927,20042600.0
2007-01-16 12:23:00,2.28938,2.28993,2.28938,2.28993,7592009.0
2007-01-16 12:24:00,2.2899,2.29005,2.2897,2.2897,3438273.0
2007-01-16 12:25:00,2.28982,2.29018,2.28968,2.2899,6722605.0
2007-01-16 12:26:00,2.29009,2.29056,2.29009,2.29056,25068129.0
2007-01-16 12:27:00,2.2904,2.2904,2.28993,2.29029,2785608.0
2007-01-16 12:28:00,2.28961,2.29025,2.28961,2.29025,4052972.0
2007-01-16 12:29:00,2.29025,2.29025,2.2896,2.28981,4454070.0
2007-01-16 12:30:00,2.28994,2.29004,2.28969,2.28969,3534521.0
2007-01-16 12:31:00,2.28986,2.28986,2.28971,2.28981,2316534.0
2007-01-16 12:32:00,2.28976,2.28989,2.2895,2.28964,10247626.0
2007-01-16 12:33:00,2.28968,2.28968,2.2893,2.2893,5967536.0
2007-01-16 12:34:00,2.28946,2.28981,2.28946,2.28981,1444932.0
2007-01-16 12:35:00,2.28986,2.28986,2.2896,2.2896,19105446.0
2007-01-16 12:36:00,2.2896,2.2896,2.28908,2.28955,23556124.0
2007-01-16 12:37:00,2.28962,2.28962,2.28939,2.28944,14027023.0
2007-01-16 12:38:00,2.28957,2.2896,2.28943,2.2896,3161177.0
2007-01-16 12:39:00,2.28962,2.28992,2.28962,2.28992,6281725.0
2007-01-16 12:40:00,2.28999,2.28999,2.28976,2.28999,5361752.0
2007-01-16 12:41:00,2.28992,2.29021,2.28992,2.29021,7550361.0
2007-01-16 12:42:00,2.29018,2.29072,2.29018,2.29033,758562.0
2007-01-16 12:43:00,2.29043,2.29125,2.29043,2.29124,3120893.0
2007-01-16 12:44:00,2.29117,2.29117,2.29085,2.29085,2124119.0
2007-01-16 12:45:00,2.29079,2.29079,2.28996,2.28996,6397456.0
2007-01-16 12:46:00,2.28996,2.28996,2.28971,2.28977,8514995.0
2007-01-16 12:47:00,2.28984,2.28998,2.28976,2.28984,5933108.0
2007-01-16 12:48:00,2.28972,2.28972,2.28924,2.28958,6029417.0
2007-01-16 12:49:00,2.28963,2.2898,2.28963,2.2898,8250497.0
2007-01-16 12:50:00,2.28922,2.28956,2.28921,2.28921,10256757.0
2007-01-16 12:51:00,2.28879,2.28911,2.28846,2.28852,607345.0
2007-01-16 12:52:00,2.28847,2.28869,2.28847,2.28863,12053068.0
2007-01-16 12:53:00,2.28884,2.28884,2.28844,2.28846,6280429.0
2007-01-16 12:54:00,2.28862,2.28997,2.28862,2.28997,5420067.0
2007-01-16 12:55:00,2.28985,2.28985,2.28954,2.28954,2435184.0
2007-01-16 12:56:00,2.28961,2.29027,2.28961,2.29027,2708622.0
2007-01-16 12:57:00,2.29018,2.29018,2.28941,2.28978,4166775.0
2007-01-16 12:58:00,2.2898,2.29004,2.2898,2.29004,1819402.0
2007-01-16 12:59:00,2.29006,2.29035,2.28999,2.28999,2265703.0
2007-01-16 13:00:00,2.29031,2.29046,2.29029,2.29035,17684426.0
2007-01-16 13:01:00,2.29034,2.29065,2.29019,2.29065,2638395.0
2007-01-16 13:02:00,2.29078,2.29078,2.29011,2.29011,22848093.0
2007-01-16 13:03:00,2.29019,2.29019,2.28963,2.28963,4418834.0
2007-01-16 13:04:00,2.28978,2.28993,2.28971,2.28986,2243034.0
2007-01-16 13:05:00,2.2902,2.29053,2.2902,2.29029,3500982.0
2007-01-16 13:06:00,2.29031,2.29031,2.29013,2.29019,5156823.0
2007-01-16 13:07:00,2.29021,2.2904,2.29011,2.29025,8926705.0
2007-01-16 13:08:00,2.29038,2.29082,2.2903,2.29082,4073969.0
2007-01-16 13:09:00,2.29099,2.29115,2.29083,2.29104,7473236.0
2007-01-16 13:10:00,2.29099,2.2912,2.29091,2.291,2078278.0
2007-01-16 13:11:00,2.29102,2.29108,2.29089,2.29108,10991798.0
2007-01-16 13:12:00,2.29097,2.29097,2.29074,2.29074,3233865.0
2007-01-16 13:13:00,2.29079,2.29094,2.29079,2.29082,1936370.0
2007-01-16 13:14:00,2.29064,2.29075,2.29021,2.29075,7609118.0
2007-01-16 13:15:00,2.29084,2.29107,2.29084,2.29107,20430308.0
2007-01-16 13:16:00,2.29119,2.29133,2.29116,2.29133,3631335.0
2007-01-16 13:17:00,2.29126,2.29161,2.29126,2.29144,5037023.0
2007-01-16 13:18:00,2.29155,2.29155,2.29138,2.2915,10653642.0
2007-01-16 13:19:00,2.29165,2.29179,2.29154,2.29154,4676634.0
2007-01-16 13:20:00,2.29167,2.29191,2.29167,2.29191,5482125.0
2007-01-16 13:21:00,2.29187,2.29212,2.29187,2.29212,7956261.0
2007-01-16 13:22:00,2.29221,2.29272,2.29221,2.29272,2160516.0
2007-01-16 13:23:00,2.2927,2.29313,2.2927,2.29288,1963644.0
2007-01-16 13:24:00,2.29281,2.29281,2.29214,2.29273,13559538.0
2007-01-16 13:25:00,2.29284,2.2932,2.29284,2.29308,1837647.0
2007-01-16 13:26:00,2.2931,2.29318,2.29298,2.29309,3448138.0
2007-01-16 13:27:00,2.29324,2.29324,2.29297,2.29312,9664942.0
2007-01-16 13:28:00,2.29325,2.29325,2.29303,2.29312,8588519.0
2007-01-16 13:29:00,2.29281,2.29338,2.29281,2.29327,17928742.0
2007-01-16 13:30:00,2.29317,2.29325,2.29305,2.29325,1564586.0
2007-01-16 13:31:00,2.29324,2.29324,2.29289,2.29289,6119215.0
2007-01-16 13:32:00,2.29275,2.29284,2.29275,2.29275,3479939.0
2007-01-16 13:33:00,2.29276,2.29276,2.29246,2.29273,1241950.0
2007-01-16 13:34:00,2.29273,2.29276,2.29224,2.29271,16717976.0
2007-01-16 13:35:00,2.29275,2.29289,2.29273,2.29285,1592140.0
2007-01-16 13:36:00,2.29285,2.29289,2.29265,2.29265,1796844.0
2007-01-16 13:37:00,2.29292,2.29293,2.29259,2.29259,18176978.0
2007-01-16 13:38:00,2.29281,2.29291,2.29259,2.29274,8550775.0
2007-01-16 13:39:00,2.29277,2.2931,2.29259,2.2931,16169333.0
2007-01-16 13:40:00,2.293,2.293,2.29248,2.29267,1016241.0
2007-01-16 13:41:00,2.29303,2.29313,2.29264,2.29269,6244763.0
2007-01-16 13:42:00,2.29257,2.29325,2.29257,2.29321,7371347.0
2007-01-16 13:43:00,2.29326,2.29374,2.29326,2.29359,10051594.0
2007-01-16 13:44:00,2.29339,2.29356,2.29334,2.29334,5371471.0
2007-01-16 13:45:00,2.29318,2.2933,2.29318,2.2933,10026900.0
2007-01-16 13:46:00,2.2932,2.2932,2.29295,2.29295,5016416.0
2007-01-16 13:47:00,2.29293,2.29307,2.29293,2.29307,2805946.0
2007-01-16 13:48:00,2.29302,2.29302,2.29275,2.29275,8651287.0
2007-01-16 13:49:00,2.29286,2.29286,2.29227,2.29227,12911848.0
2007-01-16 13:50:00,2.29248,2.29268,2.29248,2.29254,19682484.0
2007-01-16 13:51:00,2.2927,2.2927,2.29224,2.29257,21663962.0
2007-01-16 13:52:00,2.29257,2.29257,2.29233,2.29234,12120580.0
2007-01-16 13:53:00,2.2922,2.29291,2.2922,2.29291,7687718.0
2007-01-16 13:54:00,2.29291,2.29291,2.29267,2.29279,1126840.0
2007-01-16 13:55:00,2.29278,2.29307,2.29277,2.29307,16507661.0
2007-01-16 13:56:00,2.29274,2.29289,2.29272,2.29272,2511471.0
2007-01-16 13:57:00,2.29282,2.293,2.29273,2.2928,6832303.0
2007-01-16 13:58:00,2.29277,2.29284,2.29252,2.29252,6299970.0
2007-01-16 13:59:00,2.29224,2.29285,2.29224,2.29242,2656175.0
2007-01-16 14:00:00,2.29268,2.29292,2.29268,2.29292,1353741.0
2007-01-16 14:01:00,2.29289,2.29289,2.29268,2.29269,2324985.0
2007-01-16 14:02:00,2.2926,2.29282,2.29259,2.29263,5446820.0
2007-01-16 14:03:00,2.29286,2.29286,2.29222,2.29222,5100443.0
2007-01-16 14:04:00,2.29223,2.29243,2.2922,2.29243,2151752.0
2007-01-16 14:05:00,2.29232,2.29276,2.29217,2.29276,6551087.0
2007-01-16 14:06:00,2.29288,2.29327,2.29276,2.29327,7537788.0
2007-01-16 14:07:00,2.29356,2.29404,2.29356,2.29404,5433994.0
2007-01-16 14:08:00,2.29424,2.29485,2.29424,2.29485,11129956.0
2007-01-16 14:09:00,2.29494,2.29494,2.29426,2.29448,1357062.0
2007-01-16 14:10:00,2.29451,2.29451,2.29392,2.29392,7108060.0
2007-01-16 14:11:00,2.29388,2.29388,2.2932,2.2932,4037569.0
2007-01-16 14:12:00,2.29332,2.29332,2.29315,2.29328,7762267.0
2007-01-16 14:13:00,2.29333,2.29359,2.29323,2.29323,5628292.0
2007-01-16 14:14:00,2.29326,2.29326,2.29295,2.29299,14403704.0
2007-01-16 14:15:00,2.29327,2.29344,2.29322,2.29344,6128838.0
2007-01-16 14:16:00,2.29352,2.29352,2.29291,2.29331,2240797.0
2007-01-16 14:17:00,2.29354,2.29398,2.29354,2.29398,3032673.0
2007-01-16 14:18:00,2.29401,2.29401,2.29347,2.29361,8838649.0
2007-01-16 14:19:00,2.29347,2.29347,2.29309,2.29331,14842272.0
2007-01-16 14:20:00,2.29333,2.2935,2.29303,2.2935,2539329.0
2007-01-16 14:21:00,2.29354,2.29412,2.29354,2.29412,1522501.0
2007-01-16 14:22:00,2.29407,2.29418,2.29382,2.29382,5068676.0
2007-01-16 14:23:00,2.29387,2.29392,2.29357,2.29392,9232153.0
2007-01-16 14:24:00,2.29397,2.29466,2.29397,2.29466,1891547.0
2007-01-16 14:25:00,2.2943,2.29493,2.2943,2.29466,6879471.0
2007-01-16 14:26:00,2.29437,2.29441,2.29418,2.29418,2857183.0
2007-01-16 14:27:00,2.29432,2.29432,2.29382,2.29385,13783392.0
2007-01-16 14:28:00,2.294,2.29466,2.29399,2.29448,4782572.0
2007-01-16 14:29:00,2.29437,2.2948,2.29437,2.29459,5406090.0
2007-01-16 14:30:00,2.29462,2.29462,2.29359,2.29359,1794050.0
2007-01-16 14:31:00,2.29366,2.29366,2.29357,2.29357,2334154.0
2007-01-16 14:32:00,2.29371,2.29379,2.29371,2.29371,12135644.0
2007-01-16 14:33:00,2.29365,2.29379,2.29365,2.29376,1803041.0
2007-01-16 14:34:00,2.29381,2.29408,2.29381,2.29408,13982062.0
2007-01-16 14:35:00,2.29413,2.29413,2.29393,2.29393,8771696.0
2007-01-16 14:36:00,2.29388,2.29404,2.29385,2.29404,1997496.0
2007-01-16 14:37:00,2.29362,2.29439,2.29362,2.29396,16121670.0
2007-01-16 14:38:00,2.2938,2.29402,2.29371,2.29371,5357628.0
2007-01-16 14:39:00,2.29397,2.29451,2.29397,2.29436,6689320.0
2007-01-16 14:40:00,2.29441,2.29446,2.29423,2.29431,1087213.0
2007-01-16 14:41:00,2.2946,2.29511,2.29351,2.29494,979984.0
2007-01-16 14:42:00,2.29507,2.29522,2.29496,2.29516,4089910.0
2007-01-16 14:43:00,2.29561,2.29578,2.29549,2.29549,5630917.0
2007-01-16 14:44:00,2.2955,2.2955,2.29487,2.29502,6464135.0
2007-01-16 14:45:00,2.29502,2.29512,2.29502,2.29511,2904200.0
2007-01-16 14:46:00,2.29514,2.29515,2.29498,2.29499,645066.0
2007-01-16 14:47:00,2.29508,2.29569,2.29508,2.29561,4839927.0
2007-01-16 14:48:00,2.29526,2.29549,2.29523,2.29523,3141180.0
2007-01-16 14:49:00,2.29508,2.29509,2.29472,2.29472,3878135.0
2007-01-16 14:50:00,2.29481,2.29501,2.29481,2.29486,15741341.0
2007-01-16 14:51:00,2.29487,2.29511,2.29456,2.29483,9985090.0
2007-01-16 14:52:00,2.29475,2.29478,2.29456,2.29456,2894981.0
2007-01-16 14:53:00,2.2946,2.29463,2.29417,2.29417,7357494.0
2007-01-16 14:54:00,2.294,2.294,2.29385,2.29385,6116639.0
2007-01-16 14:55:00,2.29387,2.29406,2.29387,2.29393,4599098.0
2007-01-16 14:56:00,2.29407,2.29475,2.29407,2.29448,2561267.0
2007-01-16 14:57:00,2.29441,2.29508,2.29428,2.29428,5832438.0
2007-01-16 14:58:00,2.29444,2.29547,2.29444,2.29547,4290752.0
2007-01-16 14:59:00,2.29542,2.29558,2.29522,2.29558,23488961.0
2007-01-16 15:00:00,2.29556,2.29574,2.29539,2.29554,2470081.0
2007-01-16 15:01:00,2.2961,2.29645,2.2961,2.29621,3583744.0
2007-01-16 15:02:00,2.29629,2.29629,2.29555,2.29578,10829811.0
2007-01-16 15:03:00,2.29575,2.29593,2.29573,2.29584,2176019.0
2007-01-16 15:04:00,2.29562,2.29575,2.29556,2.29575,7433250.0
2007-01-16 15:05:00,2.29575,2.29589,2.29563,2.29563,6225887.0
2007-01-16 15:06:00,2.29586,2.29613,2.29575,2.29581,4487265.0
2007-01-16 15:07:00,2.29571,2.29577,2.29531,2.29531,7659988.0
2007-01-16 15:08:00,2.2951,2.29528,2.29475,2.295,3465336.0
2007-01-16 15:09:00,2.29456,2.29487,2.29452,2.29463,3499534.0
2007-01-16 15:10:00,2.29443,2.29493,2.29443,2.29493,5057701.0
2007-01-16 15:11:00,2.29519,2.29519,2.29447,2.29447,5809019.0
2007-01-16 15:12:00,2.29459,2.29459,2.29431,2.29431,1533952.0
2007-01-16 15:13:00,2.29436,2.29436,2.29401,2.29435,4778755.0
2007-01-16 15:14:00,2.29414,2.29432,2.29383,2.29383,1341691.0
2007-01-16 15:15:00,2.29423,2.29478,2.29423,2.2944,853883.0
2007-01-16 15:16:00,2.29417,2.29426,2.29397,2.29425,7538760.0
2007-01-16 15:17:00,2.29419,2.29468,2.29419,2.29468,22922634.0
2007-01-16 15:18:00,2.29459,2.29499,2.29458,2.29499,2446305.0
2007-01-16 15:19:00,2.29477,2.29612,2.29477,2.29574,4261034.0
2007-01-16 15:20:00,2.29587,2.2959,2.29572,2.29572,2803908.0
2007-01-16 15:21:00,2.29572,2.29647,2.29572,2.29647,1616770.0
2007-01-16 15:22:00,2.2961,2.29641,2.2957,2.29597,7927426.0
2007-01-16 15:23:00,2.29623,2.29623,2.29575,2.29601,12745236.0
2007-01-16 15:24:00,2.2957,2.29584,2.29545,2.29584,3716215.0
2007-01-16 15:25:00,2.29595,2.29595,2.29556,2.29581,7660331.0
2007-01-16 15:26:00,2.29554,2.29585,2.29554,2.29566,4980855.0
2007-01-16 15:27:00,2.29575,2.29593,2.29574,2.29574,1846442.0
2007-01-16 15:28:00,2.2955,2.29559,2.29523,2.29523,2056897.0
2007-01-16 15:29:00,2.29531,2.29535,2.29526,2.29535,4403787.0
2007-01-16 15:30:00,2.29568,2.29606,2.29543,2.29606,2894729.0
2007-01-16 15:31:00,2.29605,2.29626,2.29573,2.29626,10576038.0
2007-01-16 15:32:00,2.29633,2.29633,2.29588,2.29594,4571781.0
2007-01-16 15:33:00,2.29613,2.29628,2.29597,2.29597,7941314.0
2007-01-16 15:34:00,2.29598,2.29641,2.29598,2.29641,4688272.0
2007-01-16 15:35:00,2.29649,2.29709,2.29649,2.29685,5609992.0
2007-01-16 15:36:00,2.2969,2.29693,2.29667,2.29677,9779751.0
2007-01-16 15:37:00,2.29658,2.29675,2.29642,2.29642,6022257.0
2007-01-16 15:38:00,2.2963,2.29641,2.29591,2.29624,12415977.0
2007-01-16 15:39:00,2.29585,2.29633,2.29585,2.296,3250755.0
2007-01-16 15:40:00,2.29583,2.29631,2.29583,2.2961,3021732.0
2007-01-16 15:41:00,2.29647,2.29727,2.29647,2.29717,8041744.0
2007-01-16 15:42:00,2.29683,2.29707,2.29683,2.29707,9003464.0
2007-01-16 15:43:00,2.29682,2.29682,2.29646,2.29657,4605590.0
2007-01-16 15:44:00,2.29669,2.29669,2.2964,2.29669,4342896.0
2007-01-16 15:45:00,2.29679,2.29711,2.29679,2.29703,3869387.0
2007-01-16 15:46:00,2.29701,2.29707,2.2966,2.2966,1861431.0
2007-01-16 15:47:00,2.29661,2.29703,2.29661,2.29687,2073375.0
2007-01-16 15:48:00,2.29706,2.29728,2.29706,2.29728,6531868.0
2007-01-16 15:49:00,2.29715,2.29726,2.29703,2.29716,9012752.0
2007-01-16 15:50:00,2.29692,2.29728,2.29692,2.2972,5044512.0
2007-01-16 15:51:00,2.29715,2.29715,2.29684,2.29684,9047014.0
2007-01-16 15:52:00,2.29681,2.29681,2.29602,2.29655,739564.0
2007-01-16 15:53:00,2.29646,2.29646,2.29562,2.29566,2801129.0
2007-01-16 15:54:00,2.29519,2.29526,2.29491,2.29501,15041403.0
2007-01-16 15:55:00,2.29492,2.29507,2.29475,2.29495,7520150.0
2007-01-16 15:56:00,2.29528,2.29558,2.29493,2.29558,1788383.0
2007-01-16 15:57:00,2.29525,2.29631,2.29525,2.29631,2005901.0
2007-01-16 15:58:00,2.2961,2.29677,2.29597,2.2966,3751334.0
2007-01-16 15:59:00,2.29619,2.29619,2.29567,2.29567,7847483.0
2007-01-16 16:00:00,2.29557,2.29602,2.29475,2.29475,9186085.0
2007-01-16 16:01:00,2.29458,2.29458,2.29378,2.29386,12541541.0
2007-01-16 16:02:00,2.2938,2.2938,2.29332,2.29332,3347999.0
2007-01-16 16:03:00,2.2931,2.2931,2.29232,2.29272,3288398.0
2007-01-16 16:04:00,2.29294,2.29294,2.29256,2.29265,3178747.0
2007-01-16 16:05:00,2.29273,2.29343,2.29265,2.29343,4030308.0
2007-01-16 16:06:00,2.29335,2.29361,2.29312,2.29326,16852497.0
2007-01-16 16:07:00,2.29298,2.29298,2.29221,2.29221,7391162.0
2007-01-16 16:08:00,2.29196,2.29224,2.29185,2.29209,4511238.0
2007-01-16 16:09:00,2.29209,2.29249,2.29181,2.29181,5548159.0
2007-01-16 16:10:00,2.29198,2.29198,2.29142,2.2917,7973519.0
2007-01-16 16:11:00,2.29172,2.29214,2.29172,2.29214,2867109.0
2007-01-16 16:12:00,2.2921,2.29284,2.2921,2.29258,6910777.0
2007-01-16 16:13:00,2.29323,2.29358,2.29299,2.29325,5211400.0
2007-01-16 16:14:00,2.29334,2.29407,2.29332,2.29332,6036271.0
2007-01-16 16:15:00,2.29366,2.294,2.29354,2.29354,9183424.0
2007-01-16 16:16:00,2.29318,2.29365,2.29318,2.29351,3004292.0
2007-01-16 16:17:00,2.29345,2.29381,2.29345,2.29354,1333062.0
2007-01-16 16:18:00,2.29354,2.29404,2.29339,2.29404,1730877.0
2007-01-16 16:19:00,2.29404,2.29413,2.29361,2.29389,7127516.0
2007-01-16 16:20:00,2.29335,2.29337,2.29315,2.2932,1138465.0
2007-01-16 16:21:00,2.29326,2.29338,2.29299,2.29299,8821727.0
2007-01-16 16:22:00,2.29281,2.2929,2.29244,2.2925,7446018.0
2007-01-16 16:23:00,2.29249,2.29249,2.29177,2.29243,15723780.0
2007-01-16 16:24:00,2.29262,2.29262,2.29232,2.29238,1062203.0
2007-01-16 16:25:00,2.292,2.29222,2.29181,2.29181,1330446.0
2007-01-16 16:26:00,2.29149,2.29208,2.29149,2.29208,1012678.0
2007-01-16 16:27:00,2.29194,2.29194,2.2916,2.2916,5939995.0
2007-01-16 16:28:00,2.2916,2.29187,2.2916,2.29187,9838106.0
2007-01-16 16:29:00,2.29171,2.29171,2.29123,2.29158,8976820.0
2007-01-16 16:30:00,2.29157,2.29157,2.2911,2.29131,3729786.0
2007-01-16 16:31:00,2.29099,2.29112,2.29076,2.29112,3094398.0
2007-01-16 16:32:00,2.29114,2.29149,2.29114,2.29149,19147308.0
2007-01-16 16:33:00,2.29178,2.29184,2.29168,2.29184,1611547.0
2007-01-16 16:34:00,2.29187,2.29221,2.29174,2.29221,5478416.0
2007-01-16 16:35:00,2.29218,2.29254,2.29208,2.29254,6959627.0
2007-01-16 16:36:00,2.29286,2.29335,2.29286,2.29305,8978058.0
2007-01-16 16:37:00,2.29264,2.29289,2.29248,2.29289,20817499.0
2007-01-16 16:38:00,2.29262,2.29291,2.29256,2.29258,2871916.0
2007-01-16 16:39:00,2.29239,2.29239,2.29191,2.29228,5329672.0
2007-01-16 16:40:00,2.29229,2.29229,2.29181,2.29215,14337385.0
2007-01-16 16:41:00,2.29176,2.29212,2.29176,2.29176,10929998.0
2007-01-16 16:42:00,2.29204,2.29204,2.29151,2.29155,8934402.0
2007-01-16 16:43:00,2.29164,2.29169,2.29138,2.29146,7601258.0
2007-01-16 16:44:00,2.29158,2.29187,2.29158,2.2918,3642105.0
2007-01-16 16:45:00,2.29184,2.29184,2.29095,2.29095,10793652.0
2007-01-16 16:46:00,2.29101,2.29101,2.29046,2.29052,1850146.0
2007-01-16 16:47:00,2.29082,2.29116,2.29082,2.29116,8669775.0
2007-01-16 16:48:00,2.2906,2.29106,2.2906,2.291,10753928.0
2007-01-16 16:49:00,2.29101,2.29169,2.29101,2.29169,8719432.0
2007-01-16 16:50:00,2.29195,2.29207,2.29188,2.29206,3035815.0
2007-01-16 16:51:00,2.29196,2.29209,2.2915,2.29209,1596394.0
2007-01-16 16:52:00,2.29235,2.29235,2.29162,2.29205,4083756.0
2007-01-16 16:53:00,2.29197,2.29197,2.29193,2.29193,101089.0
2007-01-16 16:54:00,2.2918,2.2918,2.29137,2.29145,13895004.0
2007-01-16 16:55:00,2.29132,2.29132,2.29084,2.29084,7079663.0
2007-01-16 16:56:00,2.29077,2.29077,2.2899,2.29002,7828241.0
2007-01-16 16:57:00,2.29007,2.29042,2.29007,2.29012,14053753.0
2007-01-16 16:58:00,2.29032,2.29035,2.28992,2.28992,13216176.0
2007-01-16 16:59:00,2.28998,2.28998,2.28841,2.28841,2757391.0
2007-01-16 17:00:00,2.28978,2.28992,2.28969,2.28992,984592.0
2007-01-16 17:01:00,2.29013,2.29013,2.28979,2.28996,16548379.0
2007-01-16 17:02:00,2.28982,2.29003,2.28982,2.28992,1401677.0
2007-01-16 17:03:00,2.28983,2.28983,2.28953,2.28953,3319023.0
2007-01-16 17:04:00,2.28973,2.29001,2.28973,2.29001,15149414.0
2007-01-16 17:05:00,2.28996,2.29027,2.28992,2.29013,18987739.0
2007-01-16 17:06:00,2.29003,2.2903,2.28992,2.29002,3279625.0
2007-01-16 17:07:00,2.28992,2.29019,2.28992,2.29001,3378391.0
2007-01-16 17:08:00,2.29015,2.29031,2.28985,2.29031,10500119.0
2007-01-16 17:09:00,2.29051,2.29051,2.28973,2.28973,8558699.0
2007-01-16 17:10:00,2.28945,2.28959,2.28939,2.28939,3821716.0
2007-01-16 17:11:00,2.28933,2.28966,2.28933,2.28966,3410156.0
2007-01-16 17:12:00,2.28992,2.29011,2.28961,2.28961,7908880.0
2007-01-16 17:13:00,2.28951,2.28951,2.28918,2.28924,2728651.0
2007-01-16 17:14:00,2.28948,2.28964,2.28916,2.28933,4269924.0
2007-01-16 17:15:00,2.28926,2.28939,2.28902,2.28936,7545330.0
2007-01-16 17:16:00,2.28943,2.28988,2.28943,2.28988,13288262.0
2007-01-16 17:17:00,2.28985,2.29009,2.28958,2.29009,8493315.0
2007-01-16 17:18:00,2.29005,2.29016,2.29005,2.29008,4649610.0
2007-01-16 17:19:00,2.29019,2.29019,2.2898,2.28995,2547965.0
2007-01-16 17:20:00,2.28987,2.28987,2.28949,2.28949,4525095.0
2007-01-16 17:21:00,2.2896,2.2896,2.28911,2.28928,1592780.0
2007-01-16 17:22:00,2.28919,2.28919,2.28889,2.28889,4745009.0
2007-01-16 17:23:00,2.28899,2.28899,2.28888,2.28889,8755618.0
2007-01-16 17:24:00,2.28909,2.28909,2.28866,2.28879,15875403.0
2007-01-16 17:25:00,2.2889,2.28906,2.28876,2.28883,1960485.0
2007-01-16 17:26:00,2.28851,2.28875,2.28842,2.28842,8876184.0
2007-01-16 17:27:00,2.28822,2.28845,2.28793,2.28793,4643447.0
2007-01-16 17:28:00,2.28778,2.28818,2.28778,2.2881,4658530.0
2007-01-16 17:29:00,2.28836,2.28856,2.28815,2.28856,1631208.0
2007-01-16 17:30:00,2.28867,2.28928,2.28867,2.28928,6784638.0
2007-01-16 17:31:00,2.28893,2.28979,2.28893,2.28979,4494768.0
2007-01-16 17:32:00,2.28979,2.28979,2.28958,2.2897,1765517.0
2007-01-16 17:33:00,2.2898,2.28982,2.28965,2.28972,2556656.0
2007-01-16 17:34:00,2.28942,2.29,2.28942,2.29,4009054.0
2007-01-16 17:35:00,2.28995,2.29054,2.28984,2.29054,7038770.0
2007-01-16 17:36:00,2.29061,2.29117,2.29061,2.29117,7952207.0
2007-01-16 17:37:00,2.29125,2.29184,2.29125,2.29143,3887956.0
2007-01-16 17:38:00,2.2915,2.29157,2.2915,2.29157,970674.0
2007-01-16 17:39:00,2.29196,2.29253,2.29196,2.29234,13558845.0
2007-01-16 17:40:00,2.29232,2.2929,2.29232,2.2929,4439481.0
2007-01-16 17:41:00,2.29294,2.29346,2.29294,2.29346,4427886.0
2007-01-16 17:42:00,2.29356,2.29398,2.29356,2.29398,1686832.0
2007-01-16 17:43:00,2.2944,2.29487,2.2944,2.29451,2129220.0
2007-01-16 17:44:00,2.29502,2.29573,2.29502,2.29566,6728217.0
2007-01-16 17:45:00,2.29534,2.29582,2.29533,2.29533,7179876.0
2007-01-16 17:46:00,2.29527,2.29535,2.2949,2.2949,6357037.0
2007-01-16 17:47:00,2.29495,2.29561,2.29495,2.29553,4916452.0
2007-01-16 17:48:00,2.2958,2.29587,2.29546,2.29574,5883772.0
2007-01-16 17:49:00,2.29556,2.29593,2.29556,2.29563,4162612.0
2007-01-16 17:50:00,2.29585,2.29635,2.29585,2.29615,10865728.0
2007-01-16 17:51:00,2.29628,2.29628,2.29587,2.29606,3986090.0
2007-01-16 17:52:00,2.29593,2.2963,2.2957,2.2963,4769794.0
2007-01-16 17:53:00,2.29631,2.29647,2.29608,2.2961,5007622.0
2007-01-16 17:54:00,2.29634,2.29647,2.29627,2.29627,7109283.0
2007-01-16 17:55:00,2.29638,2.29698,2.29638,2.29698,2338445.0
2007-01-16 17:56:00,2.29699,2.29754,2.29699,2.29752,12487615.0
2007-01-16 17:57:00,2.2977,2.29821,2.29766,2.29821,888288.0
2007-01-16 17:58:00,2.29826,2.29859,2.29822,2.29859,4827246.0
2007-01-16 17:59:00,2.29866,2.29972,2.29866,2.29962,3438034.0
2007-01-16 18:00:00,2.29951,2.29951,2.29842,2.29842,7720825.0
2007-01-16 18:01:00,2.29868,2.29883,2.29846,2.29846,1079356.0
2007-01-16 18:02:00,2.29838,2.29838,2.29785,2.29815,10140954.0
2007-01-16 18:03:00,2.29787,2.29798,2.29768,2.29798,22184724.0
2007-01-16 18:04:00,2.29796,2.29822,2.29765,2.29822,21162028.0
2007-01-16 18:05:00,2.29815,2.29824,2.29811,2.29824,5631192.0
2007-01-16 18:06:00,2.29813,2.29897,2.29813,2.29843,13191761.0
2007-01-16 18:07:00,2.29854,2.29862,2.2984,2.2984,13466592.0
2007-01-16 18:08:00,2.29831,2.29831,2.29776,2.29778,4082416.0
2007-01-16 18:09:00,2.29772,2.29772,2.29724,2.29739,1964474.0
2007-01-16 18:10:00,2.2974,2.29753,2.29735,2.29745,4954751.0
2007-01-16 18:11:00,2.2971,2.29763,2.2971,2.29763,30858498.0
2007-01-16 18:12:00,2.29763,2.29771,2.29743,2.29763,1381735.0
2007-01-16 18:13:00,2.29779,2.29915,2.29779,2.29915,3448833.0
2007-01-16 18:14:00,2.29943,2.30065,2.29943,2.30065,3702471.0
2007-01-16 18:15:00,2.30107,2.30134,2.30107,2.30126,3163053.0
2007-01-16 18:16:00,2.30136,2.302,2.30127,2.302,1111458.0
2007-01-16 18:17:00,2.302,2.30268,2.30196,2.3022,21088160.0
2007-01-16 18:18:00,2.30225,2.30255,2.30207,2.30255,6066035.0
2007-01-16 18:19:00,2.30275,2.30311,2.30245,2.30304,1928168.0
2007-01-16 18:20:00,2.30314,2.30333,2.30313,2.30333,2907630.0
2007-01-16 18:21:00,2.30344,2.30417,2.30344,2.30417,11877106.0
2007-01-16 18:22:00,2.30408,2.3047,2.30408,2.3047,2311978.0
2007-01-16 18:23:00,2.30529,2.30545,2.30503,2.30503,8417031.0
2007-01-16 18:24:00,2.30507,2.30507,2.30422,2.30422,1371295.0
2007-01-16 18:25:00,2.30425,2.30425,2.30356,2.30383,2102627.0
2007-01-16 18:26:00,2.30349,2.30383,2.30349,2.30383,7294927.0
2007-01-16 18:27:00,2.30388,2.30491,2.30388,2.30474,7482637.0
2007-01-16 18:28:00,2.3048,2.30559,2.3046,2.30506,27629751.0
2007-01-16 18:29:00,2.30509,2.30569,2.30509,2.30569,3626276.0
2007-01-16 18:30:00,2.30582,2.30582,2.3054,2.30541,8393583.0
2007-01-16 18:31:00,2.30561,2.30574,2.30518,2.30548,5992107.0
2007-01-16 18:32:00,2.30571,2.30571,2.30544,2.30544,3267414.0
2007-01-16 18:33:00,2.30525,2.30525,2.30422,2.30422,8983215.0
2007-01-16 18:34:00,2.30404,2.30404,2.30374,2.30383,3078882.0
2007-01-16 18:35:00,2.30367,2.30377,2.30366,2.30371,3170281.0
2007-01-16 18:36:00,2.30367,2.30367,2.30332,2.30358,1858085.0
2007-01-16 18:37:00,2.30368,2.30414,2.30368,2.30414,6354301.0
2007-01-16 18:38:00,2.30427,2.30492,2.30427,2.30492,6628105.0
2007-01-16 18:39:00,2.30504,2.30555,2.30504,2.30544,5462481.0
2007-01-16 18:40:00,2.30533,2.30533,2.30492,2.30509,3843931.0
2007-01-16 18:41:00,2.30454,2.30461,2.30438,2.30451,2925301.0
2007-01-16 18:42:00,2.30427,2.30427,2.30396,2.30396,2657189.0
2007-01-16 18:43:00,2.30384,2.3042,2.30384,2.30398,7205058.0
2007-01-16 18:44:00,2.3041,2.3041,2.3036,2.3036,4405370.0
2007-01-16 18:45:00,2.30354,2.30371,2.30339,2.30356,14033252.0
2007-01-16 18:46:00,2.30367,2.30432,2.30367,2.30381,8411838.0
2007-01-16 18:47:00,2.30398,2.30398,2.3034,2.3034,593678.0
2007-01-16 18:48:00,2.30338,2.30349,2.30329,2.30349,10385021.0
2007-01-16 18:49:00,2.30352,2.30352,2.3031,2.30319,7995539.0
2007-01-16 18:50:00,2.30277,2.30277,2.3023,2.3023,834363.0
2007-01-16 18:51:00,2.30247,2.3027,2.30232,2.30245,7619803.0
2007-01-16 18:52:00,2.30279,2.30279,2.30242,2.3027,4873643.0
2007-01-16 18:53:00,2.30243,2.30243,2.30209,2.30217,2316094.0
2007-01-16 18:54:00,2.30227,2.30275,2.30227,2.30275,8683816.0
2007-01-16 18:55:00,2.30255,2.30255,2.30204,2.30204,3886003.0
2007-01-16 18:56:00,2.30188,2.30237,2.30188,2.30237,1306931.0
2007-01-16 18:57:00,2.3025,2.3025,2.3021,2.30224,18441599.0
2007-01-16 18:58:00,2.30244,2.30269,2.30244,2.3025,10124954.0
2007-01-16 18:59:00,2.30237,2.3025,2.30228,2.30237,4363336.0
2007-01-16 19:00:00,2.30229,2.30229,2.30173,2.30173,4408769.0
2007-01-16 19:01:00,2.30205,2.3022,2.30205,2.3022,5828155.0
2007-01-16 19:02:00,2.30238,2.30254,2.3021,2.3021,17713528.0
2007-01-16 19:03:00,2.30208,2.30228,2.30171,2.30171,13447373.0
2007-01-16 19:04:00,2.30172,2.30191,2.30172,2.30191,7289722.0
2007-01-16 19:05:00,2.30193,2.30203,2.30189,2.3019,4536359.0
2007-01-16 19:06:00,2.30203,2.30276,2.30203,2.30276,11292587.0
2007-01-16 19:07:00,2.30276,2.30399,2.30276,2.30399,2106430.0
2007-01-16 19:08:00,2.30424,2.3043,2.30375,2.30375,6009326.0
2007-01-16 19:09:00,2.3038,2.30417,2.30372,2.30417,12153440.0
2007-01-16 19:10:00,2.30404,2.30412,2.30397,2.30411,2507646.0
2007-01-16 19:11:00,2.30403,2.30449,2.30403,2.30423,6319953.0
2007-01-16 19:12:00,2.30417,2.30445,2.30407,2.30418,19631049.0
2007-01-16 19:13:00,2.3042,2.30452,2.30405,2.30452,12284433.0
2007-01-16 19:14:00,2.3045,2.30472,2.3045,2.30469,10274657.0
2007-01-16 19:15:00,2.30475,2.305,2.30475,2.30482,9004763.0
2007-01-16 19:16:00,2.30484,2.30484,2.30463,2.30469,5618194.0
2007-01-16 19:17:00,2.30496,2.30496,2.30478,2.30478,3272462.0
2007-01-16 19:18:00,2.30469,2.30473,2.30418,2.30421,3131706.0
2007-01-16 19:19:00,2.30434,2.30448,2.30412,2.30424,4777302.0
2007-01-16 19:20:00,2.30408,2.30421,2.30394,2.30412,3571239.0
2007-01-16 19:21:00,2.30396,2.30408,2.30375,2.30385,3539462.0
2007-01-16 19:22:00,2.30375,2.30375,2.30339,2.30339,1515225.0
2007-01-16 19:23:00,2.30353,2.30353,2.30334,2.30334,3461917.0
2007-01-16 19:24:00,2.30337,2.30337,2.303,2.30315,6025385.0
2007-01-16 19:25:00,2.30313,2.30361,2.30313,2.30361,4708771.0
2007-01-16 19:26:00,2.30341,2.30362,2.30341,2.30362,852064.0
2007-01-16 19:27:00,2.30376,2.30376,2.30343,2.30343,4031796.0
2007-01-16 19:28:00,2.30341,2.3036,2.30341,2.3036,401799.0
2007-01-16 19:29:00,2.30368,2.30368,2.30334,2.30341,883032.0
2007-01-16 19:30:00,2.30334,2.30402,2.30334,2.30402,7752862.0
2007-01-16 19:31:00,2.30402,2.30402,2.3038,2.3038,2969118.0
2007-01-16 19:32:00,2.3039,2.30409,2.3039,2.30403,2790873.0
2007-01-16 19:33:00,2.30385,2.30386,2.30363,2.30373,3240505.0
2007-01-16 19:34:00,2.30383,2.30397,2.30379,2.30379,5705676.0
2007-01-16 19:35:00,2.30409,2.30451,2.30409,2.30451,7092086.0
2007-01-16 19:36:00,2.30452,2.30463,2.30443,2.30455,3303488.0
2007-01-16 19:37:00,2.30467,2.30496,2.30467,2.30486,2991382.0
2007-01-16 19:38:00,2.30486,2.30531,2.30486,2.30531,16389698.0
2007-01-16 19:39:00,2.30541,2.30554,2.30524,2.30554,10398413.0
2007-01-16 19:40:00,2.30509,2.3059,2.30509,2.30588,3452801.0
2007-01-16 19:41:00,2.30574,2.30584,2.30574,2.30581,21243572.0
2007-01-16 19:42:00,2.30588,2.30601,2.30583,2.30586,5491355.0
2007-01-16 19:43:00,2.30591,2.30656,2.30568,2.30652,10878759.0
2007-01-16 19:44:00,2.30646,2.30648,2.30623,2.30623,9021925.0
2007-01-16 19:45:00,2.30567,2.30567,2.30554,2.30561,4713985.0
2007-01-16 19:46:00,2.30559,2.3058,2.30559,2.30559,2561502.0
2007-01-16 19:47:00,2.30571,2.30598,2.30571,2.30582,2275963.0
2007-01-16 19:48:00,2.3056,2.30575,2.3056,2.30575,478998.0
2007-01-16 19:49:00,2.30542,2.30558,2.30542,2.30549,9935953.0
2007-01-16 19:50:00,2.30547,2.30563,2.30536,2.30556,2772829.0
2007-01-16 19:52:00,2.30541,2.30556,2.30532,2.30556,2464237.0
2007-01-16 19:53:00,2.30556,2.3058,2.30556,2.30574,3578301.0
2007-01-16 19:54:00,2.30556,2.30598,2.30556,2.30598,10567720.0
2007-01-16 19:55:00,2.30601,2.30615,2.30578,2.30578,3653093.0
2007-01-16 19:56:00,2.30568,2.30612,2.30568,2.30586,2485329.0
2007-01-16 19:57:00,2.30595,2.30595,2.3056,2.3056,3208854.0
2007-01-16 19:58:00,2.30543,2.30568,2.30543,2.30568,418918.0
2007-01-16 19:59:00,2.30565,2.30565,2.30539,2.30539,1325366.0
2007-01-16 20:00:00,2.30528,2.30556,2.30528,2.30556,1183938.0
2007-01-16 20:01:00,2.30543,2.30577,2.30543,2.30577,6423879.0
2007-01-16 20:02:00,2.30559,2.30567,2.30542,2.30567,1524480.0
2007-01-16 20:03:00,2.30594,2.30594,2.3051,2.3051,15034954.0
2007-01-16 20:04:00,2.30529,2.30532,2.30519,2.30532,12822401.0
2007-01-16 20:05:00,2.30516,2.30516,2.30497,2.30497,1548962.0
2007-01-16 20:06:00,2.30493,2.30514,2.30493,2.30514,195174.0
2007-01-16 20:07:00,2.30517,2.30537,2.30387,2.30521,2574568.0
2007-01-16 20:08:00,2.30531,2.30547,2.30501,2.30529,5219613.0
2007-01-16 20:09:00,2.30541,2.30568,2.30541,2.30568,5156364.0
2007-01-16 20:10:00,2.30565,2.30567,2.30552,2.30553,3613989.0
2007-01-16 20:11:00,2.30571,2.30608,2.30571,2.30608,1564131.0
2007-01-16 20:12:00,2.30604,2.30604,2.30589,2.30589,3205177.0
2007-01-16 20:13:00,2.30593,2.30596,2.30576,2.30596,2304914.0
2007-01-16 20:14:00,2.30601,2.30665,2.30601,2.30658,1676855.0
2007-01-16 20:15:00,2.3065,2.3065,2.30574,2.30593,3336617.0
2007-01-16 20:16:00,2.30604,2.30641,2.30604,2.30641,22364900.0
2007-01-16 20:17:00,2.30661,2.30661,2.3062,2.3062,2221247.0
2007-01-16 20:18:00,2.30641,2.30644,2.30628,2.30644,7051146.0
2007-01-16 20:19:00,2.30638,2.30638,2.30598,2.30598,780937.0
2007-01-16 20:20:00,2.30633,2.30647,2.30633,2.30638,739985.0
2007-01-16 20:21:00,2.30649,2.30714,2.30649,2.30714,6160788.0
2007-01-16 20:22:00,2.30709,2.30709,2.30603,2.30603,6274569.0
2007-01-16 20:23:00,2.30598,2.30616,2.30554,2.30613,509162.0
2007-01-16 20:24:00,2.30588,2.30613,2.30588,2.30601,4049187.0
2007-01-16 20:25:00,2.306,2.306,2.30569,2.30569,5726674.0
2007-01-16 20:26:00,2.30582,2.30603,2.30582,2.30603,1841716.0
2007-01-16 20:27:00,2.30598,2.30598,2.30551,2.30551,197592.0
2007-01-16 20:28:00,2.30553,2.30553,2.3052,2.3052,950357.0
2007-01-16 20:29:00,2.30516,2.30561,2.30493,2.30556,11225630.0
2007-01-16 20:30:00,2.30551,2.30575,2.30551,2.30575,393965.0
2007-01-16 20:32:00,2.30577,2.30593,2.30565,2.30565,4034655.0
2007-01-16 20:33:00,2.30568,2.30574,2.30533,2.30559,24265370.0
2007-01-16 20:34:00,2.30569,2.3062,2.30569,2.3062,1285154.0
2007-01-16 20:35:00,2.30623,2.30627,2.30623,2.30627,606070.0
2007-01-16 20:36:00,2.3066,2.30667,2.30642,2.30667,10503705.0
2007-01-16 20:37:00,2.30668,2.3068,2.30662,2.30669,9095115.0
2007-01-16 20:38:00,2.30684,2.30684,2.3066,2.30682,3760949.0
2007-01-16 20:39:00,2.30677,2.3069,2.30675,2.30675,8161724.0
2007-01-16 20:40:00,2.30622,2.30693,2.30622,2.30693,2203237.0
2007-01-16 20:41:00,2.30693,2.30693,2.3064,2.30657,2061863.0
2007-01-16 20:42:00,2.30654,2.3068,2.30654,2.30657,1815567.0
2007-01-16 20:43:00,2.30645,2.30645,2.30613,2.30619,21845607.0
2007-01-16 20:44:00,2.30611,2.30628,2.30585,2.30585,3759623.0
2007-01-16 20:45:00,2.30583,2.30583,2.30561,2.30583,4923244.0
2007-01-16 20:46:00,2.30585,2.30596,2.30584,2.30596,2361516.0
2007-01-16 20:47:00,2.30575,2.30589,2.30575,2.30583,5273861.0
2007-01-16 20:48:00,2.30593,2.30593,2.3057,2.3057,2797946.0
2007-01-16 20:49:00,2.30568,2.3059,2.30568,2.30579,1981170.0
2007-01-16 20:50:00,2.30588,2.30609,2.30588,2.30588,4018845.0
2007-01-16 20:51:00,2.30578,2.30578,2.30551,2.30551,1272769.0
2007-01-16 20:52:00,2.30603,2.30652,2.30603,2.30627,9627531.0
2007-01-16 20:53:00,2.3064,2.30677,2.3064,2.30677,4494985.0
2007-01-16 20:54:00,2.30662,2.30667,2.30643,2.30657,6836777.0
2007-01-16 20:55:00,2.30649,2.30649,2.30642,2.30642,542016.0
2007-01-16 20:56:00,2.30647,2.30723,2.30647,2.30723,415977.0
2007-01-16 20:57:00,2.30717,2.30717,2.30662,2.30712,4592321.0
2007-01-16 20:58:00,2.30695,2.30731,2.30684,2.30731,4300049.0
2007-01-16 20:59:00,2.3071,2.3071,2.30666,2.30666,9762630.0
2007-01-16 21:00:00,2.30671,2.30699,2.30671,2.30678,2112476.0
2007-01-16 21:01:00,2.30678,2.30714,2.30678,2.3069,3939648.0
2007-01-16 21:02:00,2.30691,2.3072,2.30691,2.3072,2676270.0
2007-01-16 21:03:00,2.3072,2.308,2.3072,2.308,4574595.0
2007-01-16 21:04:00,2.30793,2.30855,2.30793,2.30855,6162130.0
2007-01-16 21:05:00,2.30858,2.30858,2.30828,2.30829,9441099.0
2007-01-16 21:06:00,2.30828,2.30828,2.30774,2.30774,1522548.0
2007-01-16 21:07:00,2.30794,2.30817,2.30792,2.30794,3341397.0
2007-01-16 21:08:00,2.30796,2.30823,2.30796,2.30808,7300017.0
2007-01-16 21:09:00,2.30828,2.30828,2.30796,2.30809,8468775.0
2007-01-16 21:10:00,2.30823,2.30823,2.30786,2.30797,1454741.0
2007-01-16 21:11:00,2.30805,2.30839,2.30796,2.30839,3965519.0
2007-01-16 21:12:00,2.30851,2.30862,2.30819,2.30819,7824675.0
2007-01-16 21:13:00,2.30801,2.30829,2.30786,2.30829,7489728.0
2007-01-16 21:14:00,2.30817,2.30842,2.30817,2.30842,1751522.0
2007-01-16 21:15:00,2.30826,2.30855,2.3082,2.30839,651987.0
2007-01-16 21:16:00,2.30854,2.30881,2.30854,2.30881,3020768.0
2007-01-16 21:17:00,2.30878,2.30898,2.30878,2.30882,3562766.0
2007-01-16 21:18:00,2.30894,2.30894,2.30851,2.30878,2444111.0
2007-01-16 21:19:00,2.30863,2.30893,2.30863,2.30892,1128956.0
2007-01-16 21:20:00,2.30884,2.3089,2.30849,2.3089,3069797.0
2007-01-16 21:21:00,2.30873,2.30894,2.30873,2.30884,3369678.0
2007-01-16 21:22:00,2.30878,2.30884,2.30877,2.30884,3744813.0
2007-01-16 21:23:00,2.30909,2.30924,2.30907,2.30907,3536759.0
2007-01-16 21:24:00,2.30915,2.30916,2.30901,2.30916,4793206.0
2007-01-16 21:25:00,2.30937,2.3095,2.30915,2.30915,851031.0
2007-01-16 21:26:00,2.30908,2.30926,2.30908,2.30926,577597.0
2007-01-16 21:27:00,2.30984,2.30994,2.30984,2.30994,1709636.0
2007-01-16 21:28:00,2.30944,2.30955,2.30928,2.30928,15105725.0
2007-01-16 21:29:00,2.30921,2.30921,2.30893,2.30898,6962706.0
2007-01-16 21:30:00,2.30925,2.30925,2.30902,2.30905,7361180.0
2007-01-16 21:31:00,2.30905,2.30905,2.30747,2.30883,1241814.0
2007-01-16 21:32:00,2.30863,2.30897,2.30863,2.30882,11078792.0
2007-01-16 21:33:00,2.30928,2.3093,2.30913,2.30913,2588072.0
2007-01-16 21:34:00,2.30887,2.30888,2.30875,2.30883,3566783.0
2007-01-16 21:35:00,2.30887,2.30921,2.30887,2.30921,3053686.0
2007-01-16 21:36:00,2.30919,2.30919,2.30911,2.30911,3365431.0
2007-01-16 21:37:00,2.30876,2.30889,2.30855,2.30855,3297821.0
2007-01-16 21:38:00,2.30844,2.30856,2.30813,2.30856,7645946.0
2007-01-16 21:39:00,2.30865,2.30865,2.30843,2.30855,3690955.0
2007-01-16 21:40:00,2.30907,2.30907,2.30886,2.30906,2579112.0
2007-01-16 21:41:00,2.30855,2.30869,2.30846,2.30869,3903853.0
2007-01-16 21:42:00,2.30864,2.30864,2.3085,2.3085,860961.0
2007-01-16 21:43:00,2.30857,2.30874,2.30855,2.30855,1510850.0
2007-01-16 21:44:00,2.30855,2.30859,2.30836,2.30847,24990161.0
2007-01-16 21:45:00,2.30847,2.30847,2.30811,2.30818,7735864.0
2007-01-16 21:46:00,2.30811,2.30811,2.30765,2.30806,6407632.0
2007-01-16 21:47:00,2.30799,2.30799,2.30773,2.30794,3620667.0
2007-01-16 21:48:00,2.30796,2.30814,2.30796,2.30814,17410274.0
2007-01-16 21:49:00,2.30817,2.30817,2.30802,2.30804,2891094.0
2007-01-16 21:50:00,2.30803,2.30815,2.30795,2.30795,1181773.0
2007-01-16 21:51:00,2.308,2.308,2.30773,2.30773,9687590.0
2007-01-16 21:52:00,2.30794,2.30794,2.30788,2.30788,4971490.0
2007-01-16 21:53:00,2.30783,2.30783,2.30772,2.30776,17237007.0
2007-01-16 21:54:00,2.30782,2.30841,2.30782,2.30841,3650416.0
2007-01-16 21:55:00,2.30824,2.30829,2.30815,2.30824,5097759.0
2007-01-16 21:56:00,2.30837,2.30867,2.30837,2.30842,19183818.0
2007-01-16 21:57:00,2.3085,2.3086,2.3085,2.3086,198684.0
2007-01-16 21:58:00,2.30834,2.30892,2.30834,2.30887,926444.0
2007-01-16 21:59:00,2.30859,2.30886,2.30859,2.30886,8111912.0
2007-01-16 22:00:00,2.30847,2.30885,2.30847,2.30872,15484974.0
2007-01-16 22:01:00,2.30883,2.30883,2.30862,2.30862,9302039.0
2007-01-16 22:02:00,2.30847,2.30879,2.30805,2.30805,2688650.0
2007-01-16 22:03:00,2.30839,2.30839,2.30803,2.30833,4447406.0
2007-01-16 22:04:00,2.30838,2.30912,2.30838,2.30909,11742915.0
2007-01-16 22:05:00,2.30897,2.30897,2.30831,2.30832,15146860.0
2007-01-16 22:06:00,2.3082,2.30841,2.3081,2.30827,2584133.0
2007-01-16 22:07:00,2.3082,2.30825,2.30792,2.30813,4068346.0
2007-01-16 22:08:00,2.30782,2.30782,2.307,2.307,8760740.0
2007-01-16 22:09:00,2.3071,2.3071,2.30691,2.30691,2387315.0
2007-01-16 22:10:00,2.30713,2.30728,2.30702,2.30728,1431691.0
2007-01-16 22:11:00,2.3073,2.30733,2.30698,2.30733,25276119.0
2007-01-16 22:12:00,2.30729,2.30729,2.30707,2.30717,16401355.0
2007-01-16 22:13:00,2.30722,2.30722,2.30697,2.30697,6171654.0
2007-01-16 22:14:00,2.30701,2.30701,2.30657,2.30676,4479039.0
2007-01-16 22:15:00,2.30661,2.3068,2.30661,2.3068,723127.0
2007-01-16 22:16:00,2.3068,2.3068,2.30669,2.30669,830435.0
2007-01-16 22:17:00,2.30672,2.30708,2.30668,2.30668,7094336.0
2007-01-16 22:18:00,2.30668,2.30708,2.30661,2.30669,16071567.0
2007-01-16 22:19:00,2.30712,2.30714,2.3069,2.30694,1990500.0
2007-01-16 22:20:00,2.30694,2.30714,2.30692,2.30714,2186092.0
2007-01-16 22:21:00,2.30711,2.30711,2.307,2.307,941959.0
2007-01-16 22:22:00,2.30703,2.30718,2.3069,2.30696,3501513.0
2007-01-16 22:23:00,2.30723,2.30799,2.30723,2.30799,6413198.0
2007-01-16 22:24:00,2.30791,2.30791,2.30717,2.30717,7756251.0
2007-01-16 22:25:00,2.30725,2.30773,2.30725,2.30765,820542.0
2007-01-16 22:26:00,2.30755,2.30785,2.30755,2.30785,4041259.0
2007-01-16 22:27:00,2.30755,2.30769,2.30696,2.30713,1854813.0
2007-01-16 22:28:00,2.3071,2.30729,2.3071,2.30722,4484506.0
2007-01-16 22:29:00,2.30725,2.30744,2.30719,2.30734,1974533.0
2007-01-16 22:30:00,2.30741,2.30752,2.30741,2.30752,2843602.0
2007-01-16 22:31:00,2.30754,2.30768,2.30736,2.30741,2139662.0
2007-01-16 22:32:00,2.30741,2.30764,2.30741,2.3075,3388960.0
2007-01-16 22:33:00,2.30759,2.30763,2.30741,2.30741,10816753.0
2007-01-16 22:34:00,2.30742,2.30742,2.30688,2.30734,2082182.0
2007-01-16 22:35:00,2.30744,2.30744,2.30706,2.30706,5850267.0
2007-01-16 22:36:00,2.30734,2.30734,2.30712,2.30712,9391974.0
2007-01-16 22:37:00,2.30716,2.30733,2.30716,2.30718,617057.0
2007-01-16 22:38:00,2.30728,2.30746,2.30714,2.30714,10068595.0
2007-01-16 22:39:00,2.30726,2.30726,2.30714,2.3072,5538067.0
2007-01-16 22:40:00,2.30722,2.30735,2.30694,2.30694,9298395.0
2007-01-16 22:41:00,2.30718,2.30727,2.30718,2.30727,3139702.0
2007-01-16 22:42:00,2.30729,2.30729,2.30714,2.30714,1161636.0
2007-01-16 22:43:00,2.30722,2.30796,2.30718,2.30786,1467225.0
2007-01-16 22:44:00,2.30786,2.30786,2.3077,2.3077,16373495.0
2007-01-16 22:45:00,2.30767,2.30774,2.30729,2.30774,7821309.0
2007-01-16 22:46:00,2.30795,2.30795,2.3078,2.30781,22860280.0
2007-01-16 22:47:00,2.30779,2.30786,2.30777,2.30781,2228919.0
2007-01-16 22:48:00,2.30781,2.3079,2.30781,2.3079,4846611.0
2007-01-16 22:49:00,2.30795,2.30814,2.30795,2.308,961193.0
2007-01-16 22:51:00,2.30781,2.30799,2.30769,2.30799,6340424.0
2007-01-16 22:52:00,2.30817,2.30834,2.30793,2.30834,10764816.0
2007-01-16 22:53:00,2.30831,2.30831,2.30797,2.30797,556898.0
2007-01-16 22:54:00,2.30788,2.30799,2.30785,2.30799,2660562.0
2007-01-16 22:55:00,2.30805,2.30876,2.30805,2.30866,3535731.0
2007-01-16 22:56:00,2.30884,2.30884,2.30858,2.30858,2716758.0
2007-01-16 22:57:00,2.30867,2.30867,2.30836,2.30836,1436064.0
2007-01-16 22:58:00,2.30835,2.30835,2.30754,2.30754,5185967.0
2007-01-16 22:59:00,2.30744,2.30744,2.30683,2.30701,5519633.0
2007-01-16 23:00:00,2.3069,2.30707,2.30688,2.30688,4515455.0
2007-01-16 23:01:00,2.30676,2.30697,2.30676,2.30688,3931966.0
2007-01-16 23:02:00,2.3069,2.30708,2.30643,2.30643,8887163.0
2007-01-16 23:03:00,2.30643,2.30654,2.30635,2.30642,1796280.0
2007-01-16 23:04:00,2.30672,2.30689,2.30666,2.30685,6860643.0
2007-01-16 23:05:00,2.30688,2.30761,2.30688,2.30732,5988538.0
2007-01-16 23:06:00,2.30733,2.30743,2.30728,2.30739,709606.0
2007-01-16 23:07:00,2.3071,2.30739,2.30661,2.30661,4227547.0
2007-01-16 23:08:00,2.30659,2.30659,2.30627,2.30627,499698.0
2007-01-16 23:09:00,2.30628,2.30669,2.30628,2.30643,6844603.0
2007-01-16 23:10:00,2.30643,2.30672,2.30643,2.30672,722360.0
2007-01-16 23:11:00,2.30675,2.30686,2.30635,2.30635,3721399.0
2007-01-16 23:12:00,2.30634,2.30673,2.30634,2.30651,3242563.0
2007-01-16 23:13:00,2.30654,2.30661,2.30654,2.30661,15174892.0
2007-01-16 23:14:00,2.30656,2.30701,2.30656,2.30701,432573.0
2007-01-16 23:15:00,2.30678,2.30678,2.30648,2.30648,838951.0
2007-01-16 23:16:00,2.30651,2.30662,2.30619,2.30662,6246119.0
2007-01-16 23:17:00,2.30657,2.30672,2.30657,2.30672,1702813.0
2007-01-16 23:18:00,2.30686,2.30686,2.30661,2.30661,713014.0
2007-01-16 23:19:00,2.30651,2.30651,2.30644,2.30644,211415.0
2007-01-16 23:20:00,2.30657,2.30664,2.30638,2.30638,2177432.0
2007-01-16 23:21:00,2.30646,2.3066,2.30636,2.30636,4445410.0
2007-01-16 23:22:00,2.30641,2.30664,2.30636,2.30662,5030560.0
2007-01-16 23:23:00,2.30663,2.30663,2.30641,2.30641,11741576.0
2007-01-16 23:24:00,2.30641,2.30669,2.30641,2.30648,2716835.0
2007-01-16 23:25:00,2.30671,2.30755,2.30671,2.30738,2680657.0
2007-01-16 23:26:00,2.30732,2.30732,2.30641,2.30641,3483140.0
2007-01-16 23:27:00,2.30643,2.3067,2.30643,2.30653,3879762.0
2007-01-16 23:28:00,2.30659,2.3076,2.30659,2.30748,28449978.0
2007-01-16 23:29:00,2.30733,2.30733,2.30664,2.30666,1572790.0
2007-01-16 23:30:00,2.30674,2.30684,2.30669,2.30684,1948590.0
2007-01-16 23:31:00,2.30681,2.30681,2.3068,2.3068,424984.0
2007-01-16 23:32:00,2.30668,2.30762,2.30668,2.30757,3096635.0
2007-01-16 23:33:00,2.3076,2.30772,2.30746,2.30747,2517960.0
2007-01-16 23:34:00,2.30739,2.30739,2.30713,2.30713,452408.0
2007-01-16 23:35:00,2.30676,2.30687,2.30667,2.30667,5236069.0
2007-01-16 23:36:00,2.3067,2.30692,2.30668,2.30674,8368446.0
2007-01-16 23:37:00,2.30676,2.30676,2.30646,2.30646,9613392.0
2007-01-16 23:38:00,2.30665,2.30688,2.30665,2.30687,8540294.0
2007-01-16 23:39:00,2.30653,2.30686,2.30635,2.30669,12259977.0
2007-01-16 23:40:00,2.30673,2.30673,2.30655,2.30655,4435806.0
2007-01-16 23:41:00,2.30664,2.30749,2.30664,2.3074,1417999.0
2007-01-16 23:42:00,2.30727,2.30727,2.30664,2.30674,866193.0
2007-01-16 23:43:00,2.30704,2.30704,2.30692,2.30692,3264010.0
2007-01-16 23:44:00,2.30691,2.30713,2.30687,2.30711,7895434.0
2007-01-16 23:45:00,2.30708,2.30708,2.30698,2.30698,1159215.0
2007-01-16 23:46:00,2.30696,2.30696,2.3068,2.30682,5105279.0
2007-01-16 23:47:00,2.30675,2.30698,2.30675,2.30698,1162456.0
2007-01-16 23:48:00,2.30701,2.30701,2.30661,2.30661,3462839.0
2007-01-16 23:49:00,2.30675,2.30675,2.30659,2.30661,4273175.0
2007-01-16 23:50:00,2.30651,2.30679,2.30651,2.30663,4387061.0
2007-01-16 23:51:00,2.30678,2.30678,2.30614,2.30645,3542841.0
2007-01-16 23:52:00,2.30651,2.30651,2.30633,2.30633,1158912.0
2007-01-16 23:53:00,2.3063,2.30665,2.3063,2.3066,7607800.0
2007-01-16 23:54:00,2.30665,2.30756,2.30665,2.30756,3422622.0
2007-01-16 23:55:00,2.30739,2.30742,2.30684,2.30684,991516.0
2007-01-16 23:56:00,2.30662,2.30673,2.30652,2.30652,4606058.0
2007-01-16 23:57:00,2.30661,2.30661,2.30624,2.30627,341338.0
2007-01-16 23:58:00,2.30571,2.30572,2.30521,2.30572,7757826.0
2007-01-16 23:59:00,2.30574,2.30614,2.30562,2.30614,17310172.0
2007-01-17 00:00:00,2.306,2.306,2.30524,2.3056,2663139.0
2007-01-17 00:01:00,2.30515,2.30524,2.30515,2.30524,464939.0
2007-01-17 00:02:00,2.30521,2.30526,2.30492,2.30492,1587400.0
2007-01-17 00:03:00,2.30494,2.30546,2.3049,2.30546,2666950.0
2007-01-17 00:04:00,2.30551,2.30573,2.30551,2.30573,2750400.0
2007-01-17 00:05:00,2.30588,2.30607,2.30581,2.30585,2823238.0
2007-01-17 00:06:00,2.30563,2.306,2.30559,2.30559,1581655.0
2007-01-17 00:07:00,2.30547,2.30548,2.30526,2.30526,1830408.0
2007-01-17 00:08:00,2.30514,2.30526,2.30497,2.30512,7519754.0
2007-01-17 00:09:00,2.305,2.30513,2.30471,2.30513,7324426.0
2007-01-17 00:10:00,2.30515,2.30555,2.30515,2.30555,6519953.0
2007-01-17 00:11:00,2.30557,2.30557,2.3052,2.3052,8198765.0
2007-01-17 00:12:00,2.3052,2.3056,2.3052,2.3056,1840489.0
2007-01-17 00:13:00,2.30563,2.30662,2.30563,2.30662,5748312.0
2007-01-17 00:14:00,2.30649,2.30649,2.30623,2.30628,1503737.0
2007-01-17 00:15:00,2.30617,2.30617,2.30534,2.30545,5796294.0
2007-01-17 00:16:00,2.30535,2.30561,2.30512,2.30561,7383326.0
2007-01-17 00:17:00,2.30565,2.30565,2.30545,2.30545,9950411.0
2007-01-17 00:18:00,2.30542,2.30542,2.30519,2.30519,356620.0
2007-01-17 00:19:00,2.30513,2.30513,2.30498,2.30498,2104406.0
2007-01-17 00:20:00,2.30512,2.30612,2.30512,2.30612,7648697.0
2007-01-17 00:22:00,2.30607,2.30607,2.30591,2.30594,1368597.0
2007-01-17 00:23:00,2.30568,2.3057,2.30513,2.30513,8441713.0
2007-01-17 00:24:00,2.30538,2.30538,2.30512,2.30514,27098399.0
2007-01-17 00:26:00,2.30523,2.30596,2.30523,2.30596,1667596.0
2007-01-17 00:27:00,2.30595,2.30595,2.30553,2.30553,1896822.0
2007-01-17 00:28:00,2.30555,2.30625,2.30555,2.30625,2261415.0
2007-01-17 00:29:00,2.30624,2.30624,2.30605,2.30605,1280932.0
2007-01-17 00:30:00,2.3059,2.30601,2.30584,2.30601,1553924.0
2007-01-17 00:31:00,2.30592,2.30592,2.30504,2.30504,4969168.0
2007-01-17 00:32:00,2.30514,2.30584,2.30514,2.30584,1002111.0
2007-01-17 00:33:00,2.30579,2.30579,2.30539,2.30539,606209.0
2007-01-17 00:34:00,2.3054,2.3054,2.30467,2.30467,7401614.0
2007-01-17 00:35:00,2.30498,2.3052,2.30493,2.30493,5463577.0
2007-01-17 00:36:00,2.305,2.3052,2.305,2.3052,6819831.0
2007-01-17 00:37:00,2.30532,2.30546,2.30518,2.30545,5873642.0
2007-01-17 00:38:00,2.30556,2.30585,2.30556,2.30585,4885385.0
2007-01-17 00:39:00,2.30543,2.30572,2.30538,2.30572,5610431.0
2007-01-17 00:40:00,2.30545,2.30545,2.30527,2.30545,3228095.0
2007-01-17 00:41:00,2.30541,2.3058,2.30541,2.3058,5275043.0
2007-01-17 00:42:00,2.30543,2.3057,2.30543,2.30566,1983681.0
2007-01-17 00:43:00,2.30535,2.30552,2.30521,2.30521,18465888.0
2007-01-17 00:44:00,2.30512,2.30612,2.30512,2.30612,6324732.0
2007-01-17 00:45:00,2.30621,2.30653,2.30621,2.30653,3013845.0
2007-01-17 00:46:00,2.30658,2.30658,2.30628,2.30632,2411587.0
2007-01-17 00:47:00,2.30643,2.30659,2.30642,2.30659,1654855.0
2007-01-17 00:48:00,2.30655,2.30741,2.30651,2.30733,2698947.0
2007-01-17 00:49:00,2.30706,2.30706,2.30694,2.30694,5505326.0
2007-01-17 00:50:00,2.30691,2.30715,2.30691,2.30694,7024592.0
2007-01-17 00:51:00,2.30694,2.30717,2.30694,2.30717,25512267.0
2007-01-17 00:52:00,2.30698,2.30698,2.3067,2.3067,2523877.0
2007-01-17 00:53:00,2.30653,2.30677,2.30653,2.30675,13794869.0
2007-01-17 00:54:00,2.30673,2.30696,2.3067,2.3067,19293484.0
2007-01-17 00:55:00,2.30681,2.30707,2.30681,2.30707,778156.0
2007-01-17 00:56:00,2.30703,2.30793,2.30703,2.30769,3803010.0
2007-01-17 00:57:00,2.30789,2.30815,2.30789,2.30807,3905295.0
2007-01-17 00:58:00,2.30804,2.30804,2.30746,2.30746,1197356.0
2007-01-17 00:59:00,2.3074,2.3074,2.30727,2.30727,1432129.0
2007-01-17 01:00:00,2.30716,2.30716,2.30667,2.30667,2784050.0
2007-01-17 01:01:00,2.3062,2.3062,2.30567,2.30597,652149.0
2007-01-17 01:02:00,2.30591,2.30614,2.30591,2.30602,7304642.0
2007-01-17 01:03:00,2.30602,2.30602,2.30583,2.30599,12021041.0
2007-01-17 01:04:00,2.30588,2.30599,2.30568,2.3057,2911495.0
2007-01-17 01:05:00,2.30577,2.30577,2.30559,2.30569,2614698.0
2007-01-17 01:06:00,2.30575,2.30602,2.30575,2.30602,1391847.0
2007-01-17 01:07:00,2.30582,2.30608,2.30578,2.30599,699103.0
2007-01-17 01:08:00,2.30586,2.30607,2.30586,2.3059,1189010.0
2007-01-17 01:09:00,2.30587,2.30598,2.30568,2.30568,2362173.0
2007-01-17 01:10:00,2.3056,2.30605,2.3056,2.30571,1195705.0
2007-01-17 01:11:00,2.30541,2.30574,2.30541,2.30574,826219.0
2007-01-17 01:12:00,2.30589,2.30663,2.30589,2.30657,13006099.0
2007-01-17 01:13:00,2.30664,2.30678,2.30653,2.30678,7108391.0
2007-01-17 01:14:00,2.30672,2.30672,2.3058,2.30587,2801657.0
2007-01-17 01:15:00,2.30566,2.30595,2.30566,2.30595,4701425.0
2007-01-17 01:16:00,2.30591,2.30591,2.30562,2.30562,7443540.0
2007-01-17 01:17:00,2.30574,2.30611,2.30574,2.30594,5921290.0
2007-01-17 01:18:00,2.30592,2.3061,2.30584,2.30584,6343553.0
2007-01-17 01:19:00,2.30607,2.30607,2.30583,2.30583,14974459.0
2007-01-17 01:20:00,2.30588,2.30607,2.30579,2.30581,8491368.0
2007-01-17 01:21:00,2.30562,2.30587,2.30562,2.30587,15284097.0
2007-01-17 01:22:00,2.3059,2.30598,2.30581,2.3059,26305683.0
2007-01-17 01:24:00,2.306,2.30688,2.30596,2.30679,3287976.0
2007-01-17 01:25:00,2.3068,2.3068,2.30655,2.30655,6488465.0
2007-01-17 01:26:00,2.30656,2.30699,2.30656,2.30675,6356678.0
2007-01-17 01:27:00,2.30665,2.30665,2.30586,2.30598,4630867.0
2007-01-17 01:28:00,2.30594,2.30616,2.30594,2.30597,1739029.0
2007-01-17 01:29:00,2.30611,2.30611,2.30571,2.30571,13226008.0
2007-01-17 01:30:00,2.30619,2.30638,2.30616,2.30616,3738075.0
2007-01-17 01:31:00,2.30614,2.30614,2.3058,2.3058,12111093.0
2007-01-17 01:32:00,2.30565,2.30586,2.30565,2.30586,1578277.0
2007-01-17 01:33:00,2.30586,2.30609,2.30576,2.30576,5688503.0
2007-01-17 01:34:00,2.30584,2.30618,2.30584,2.30618,9973557.0
2007-01-17 01:35:00,2.30596,2.30619,2.30583,2.30583,3332434.0
2007-01-17 01:36:00,2.30591,2.30619,2.30591,2.30592,7260915.0
2007-01-17 01:37:00,2.30592,2.30592,2.30582,2.30582,490893.0
2007-01-17 01:38:00,2.30584,2.30598,2.30582,2.30582,1373211.0
2007-01-17 01:39:00,2.30585,2.30637,2.30585,2.30607,3243689.0
2007-01-17 01:40:00,2.30619,2.30652,2.30619,2.30639,3719750.0
2007-01-17 01:41:00,2.30639,2.30639,2.30622,2.30629,19337666.0
2007-01-17 01:42:00,2.30628,2.30629,2.30604,2.30629,1706686.0
2007-01-17 01:43:00,2.30628,2.30628,2.30596,2.30619,13414132.0
2007-01-17 01:44:00,2.30604,2.30629,2.30602,2.30602,8262963.0
2007-01-17 01:45:00,2.30607,2.3063,2.30607,2.3063,8850396.0
2007-01-17 01:46:00,2.30626,2.30626,2.30601,2.30606,3637790.0
2007-01-17 01:47:00,2.30597,2.30628,2.30597,2.30608,3075592.0
2007-01-17 01:48:00,2.30616,2.30651,2.30616,2.30651,356937.0
2007-01-17 01:49:00,2.3062,2.30639,2.30589,2.30589,1283722.0
2007-01-17 01:50:00,2.306,2.306,2.3057,2.3057,2433313.0
2007-01-17 01:51:00,2.30578,2.30626,2.30578,2.30588,2226142.0
2007-01-17 01:52:00,2.30586,2.30586,2.30544,2.30572,1298170.0
2007-01-17 01:53:00,2.30572,2.30583,2.30549,2.30583,16528059.0
2007-01-17 01:54:00,2.30581,2.3059,2.30581,2.3059,1796806.0
2007-01-17 01:55:00,2.30592,2.30592,2.30559,2.30574,4309403.0
2007-01-17 01:56:00,2.30568,2.30592,2.30568,2.3059,20322622.0
2007-01-17 01:57:00,2.30567,2.30594,2.30566,2.30566,6977654.0
2007-01-17 01:58:00,2.30576,2.30597,2.30576,2.30597,786397.0
2007-01-17 01:59:00,2.30599,2.30599,2.30577,2.30577,561466.0
2007-01-17 02:01:00,2.30578,2.30599,2.30578,2.30599,819247.0
2007-01-17 02:02:00,2.30577,2.30614,2.30577,2.30614,6358931.0
2007-01-17 02:03:00,2.3062,2.30699,2.3062,2.30695,1774239.0
2007-01-17 02:04:00,2.30687,2.30687,2.30629,2.30639,4441767.0
2007-01-17 02:05:00,2.30637,2.30679,2.30637,2.30647,1989378.0
2007-01-17 02:06:00,2.3065,2.30674,2.30628,2.30674,18277186.0
2007-01-17 02:07:00,2.30662,2.30662,2.30626,2.30626,1245006.0
2007-01-17 02:08:00,2.30636,2.30674,2.30629,2.30669,6589042.0
2007-01-17 02:09:00,2.30648,2.30648,2.30624,2.30624,2268402.0
2007-01-17 02:10:00,2.30601,2.30624,2.30601,2.30604,1182392.0
2007-01-17 02:11:00,2.30618,2.30618,2.30604,2.30604,792019.0
2007-01-17 02:12:00,2.30604,2.30661,2.30604,2.30656,2801596.0
2007-01-17 02:13:00,2.30665,2.30685,2.30657,2.30657,3608561.0
2007-01-17 02:14:00,2.30673,2.30673,2.30658,2.30673,8300877.0
2007-01-17 02:15:00,2.30681,2.30681,2.30627,2.30627,8466938.0
2007-01-17 02:16:00,2.30639,2.3069,2.30639,2.3069,1635302.0
2007-01-17 02:17:00,2.3069,2.3069,2.30677,2.30677,204681.0
2007-01-17 02:18:00,2.3068,2.3068,2.30639,2.30639,18162550.0
2007-01-17 02:19:00,2.30639,2.30674,2.30639,2.30674,2563474.0
2007-01-17 02:20:00,2.3067,2.30683,2.30659,2.30683,3315299.0
2007-01-17 02:21:00,2.30711,2.30717,2.30699,2.30717,1162046.0
2007-01-17 02:22:00,2.30715,2.30725,2.30715,2.30725,462844.0
2007-01-17 02:23:00,2.30714,2.30714,2.30697,2.30709,7470076.0
2007-01-17 02:24:00,2.30689,2.30693,2.3068,2.30683,3048330.0
2007-01-17 02:25:00,2.30688,2.30688,2.30649,2.30666,9827168.0
2007-01-17 02:26:00,2.30666,2.30666,2.30656,2.30664,6100270.0
2007-01-17 02:27:00,2.30672,2.30743,2.30672,2.30743,4990677.0
2007-01-17 02:28:00,2.30732,2.30732,2.30695,2.30695,11510257.0
2007-01-17 02:29:00,2.30677,2.30681,2.30631,2.30636,3510259.0
2007-01-17 02:30:00,2.30544,2.30605,2.30544,2.30576,11806150.0
2007-01-17 02:31:00,2.30544,2.3061,2.30544,2.3061,787577.0
2007-01-17 02:32:00,2.30582,2.30582,2.30559,2.30559,4667271.0
2007-01-17 02:33:00,2.30561,2.30571,2.30561,2.30562,7392498.0
2007-01-17 02:34:00,2.30561,2.30574,2.30561,2.30574,1003306.0
2007-01-17 02:35:00,2.30573,2.30592,2.30562,2.30592,12536406.0
2007-01-17 02:36:00,2.30607,2.30607,2.30563,2.30563,2841711.0
2007-01-17 02:37:00,2.30559,2.30579,2.30559,2.30579,24623871.0
2007-01-17 02:38:00,2.30564,2.30586,2.30564,2.3057,15070101.0
2007-01-17 02:39:00,2.30569,2.30569,2.30552,2.30565,7808154.0
2007-01-17 02:40:00,2.3056,2.3056,2.30552,2.30552,16614290.0
2007-01-17 02:41:00,2.30522,2.3053,2.30518,2.30518,6583181.0
2007-01-17 02:42:00,2.3052,2.3052,2.30501,2.30507,5955835.0
2007-01-17 02:43:00,2.30495,2.30517,2.30495,2.30517,7930473.0
2007-01-17 02:44:00,2.30526,2.30603,2.30526,2.30603,1170145.0
2007-01-17 02:45:00,2.30587,2.30587,2.30529,2.30542,2969430.0
2007-01-17 02:46:00,2.3054,2.3054,2.30516,2.30527,9190999.0
2007-01-17 02:47:00,2.3052,2.30535,2.30518,2.30518,14669682.0
2007-01-17 02:48:00,2.30524,2.30566,2.30524,2.30566,3646460.0
2007-01-17 02:49:00,2.30561,2.30561,2.30509,2.30509,356077.0
2007-01-17 02:50:00,2.30532,2.3057,2.30532,2.3057,3821377.0
2007-01-17 02:51:00,2.30623,2.3064,2.30619,2.30622,18334435.0
2007-01-17 02:52:00,2.30627,2.30627,2.30578,2.30578,713079.0
2007-01-17 02:53:00,2.3059,2.3059,2.30535,2.30535,1519481.0
2007-01-17 02:54:00,2.3053,2.30577,2.3053,2.30577,2717982.0
2007-01-17 02:55:00,2.30558,2.3058,2.30548,2.3058,3103939.0
2007-01-17 02:56:00,2.30583,2.30659,2.30583,2.30659,5666797.0
2007-01-17 02:57:00,2.30649,2.30649,2.3056,2.3056,7522028.0
2007-01-17 02:58:00,2.30574,2.30642,2.30574,2.30636,2304232.0
2007-01-17 02:59:00,2.30626,2.30626,2.30541,2.30541,2746423.0
2007-01-17 03:00:00,2.30544,2.30608,2.30544,2.30608,1453348.0
2007-01-17 03:01:00,2.30606,2.30606,2.30576,2.30577,1263700.0
2007-01-17 03:02:00,2.30572,2.30593,2.30572,2.30593,6079136.0
2007-01-17 03:03:00,2.30565,2.30607,2.30565,2.30596,7675446.0
2007-01-17 03:04:00,2.30608,2.30637,2.30608,2.30637,2373214.0
2007-01-17 03:05:00,2.30623,2.30657,2.30623,2.30657,17697198.0
2007-01-17 03:06:00,2.30639,2.30661,2.3062,2.30641,13502940.0
2007-01-17 03:07:00,2.30627,2.30652,2.30627,2.30643,2570663.0
2007-01-17 03:08:00,2.30642,2.30642,2.30622,2.30639,24290457.0
2007-01-17 03:09:00,2.3064,2.3064,2.30625,2.30625,3713670.0
2007-01-17 03:10:00,2.30628,2.30628,2.30616,2.30616,5497629.0
2007-01-17 03:11:00,2.30615,2.30631,2.30608,2.30616,2808769.0
2007-01-17 03:12:00,2.3062,2.3062,2.30596,2.30596,1508252.0
2007-01-17 03:13:00,2.30596,2.30607,2.30543,2.3058,2366853.0
2007-01-17 03:14:00,2.30575,2.30609,2.30575,2.30605,3334638.0
2007-01-17 03:15:00,2.30608,2.30633,2.30598,2.30598,6114988.0
2007-01-17 03:16:00,2.30611,2.30691,2.30611,2.30685,548819.0
2007-01-17 03:18:00,2.30681,2.30681,2.30639,2.30639,5179166.0
2007-01-17 03:19:00,2.30608,2.30608,2.30583,2.30585,3165730.0
2007-01-17 03:20:00,2.30599,2.30599,2.30571,2.30571,5209797.0
2007-01-17 03:21:00,2.30573,2.30588,2.30572,2.30588,5051581.0
2007-01-17 03:22:00,2.30596,2.30596,2.30565,2.30594,6349883.0
2007-01-17 03:23:00,2.30583,2.30606,2.30583,2.30606,6506852.0
2007-01-17 03:24:00,2.30618,2.307,2.30618,2.307,10109042.0
2007-01-17 03:25:00,2.30693,2.30702,2.3069,2.3069,13607028.0
2007-01-17 03:26:00,2.30693,2.30693,2.30679,2.30679,1879404.0
2007-01-17 03:27:00,2.30682,2.30694,2.30679,2.30679,4522695.0
2007-01-17 03:28:00,2.30669,2.30669,2.30592,2.30596,4821159.0
2007-01-17 03:29:00,2.30609,2.30609,2.30586,2.30606,3156713.0
2007-01-17 03:31:00,2.30611,2.30611,2.30587,2.30587,662510.0
2007-01-17 03:32:00,2.30586,2.30602,2.3058,2.3058,1822291.0
2007-01-17 03:33:00,2.30584,2.30596,2.30584,2.30586,7343065.0
2007-01-17 03:34:00,2.30586,2.306,2.30576,2.306,832261.0
2007-01-17 03:35:00,2.30596,2.30597,2.30579,2.30586,27325197.0
2007-01-17 03:37:00,2.30593,2.30665,2.30589,2.30662,8496844.0
2007-01-17 03:38:00,2.30662,2.30662,2.30567,2.30571,15086033.0
2007-01-17 03:39:00,2.30573,2.30578,2.30559,2.30559,7119486.0
2007-01-17 03:40:00,2.30584,2.30584,2.30576,2.30576,2244700.0
2007-01-17 03:41:00,2.30587,2.30675,2.30587,2.30667,4200984.0
2007-01-17 03:42:00,2.30669,2.30669,2.30648,2.30648,2373531.0
2007-01-17 03:43:00,2.30651,2.30651,2.3057,2.3057,7096624.0
2007-01-17 03:44:00,2.30569,2.30579,2.30568,2.30579,6337519.0
2007-01-17 03:45:00,2.3059,2.30658,2.30585,2.30652,2998915.0
2007-01-17 03:46:00,2.30641,2.30641,2.30625,2.30625,4284062.0
2007-01-17 03:47:00,2.30622,2.30622,2.30552,2.30567,1981788.0
2007-01-17 03:49:00,2.30577,2.30648,2.30577,2.30639,2829254.0
2007-01-17 03:52:00,2.30642,2.30657,2.30642,2.30657,1456791.0
2007-01-17 03:53:00,2.30517,2.30734,2.30517,2.30721,3159728.0
2007-01-17 03:54:00,2.30715,2.30715,2.3067,2.3067,3116845.0
2007-01-17 03:57:00,2.30629,2.30648,2.30629,2.30648,6922264.0
2007-01-17 03:58:00,2.3065,2.3065,2.30628,2.30628,3687774.0
2007-01-17 04:00:00,2.30626,2.30626,2.30564,2.30578,15838752.0
2007-01-17 04:01:00,2.30588,2.30639,2.30588,2.30613,1755612.0
2007-01-17 04:03:00,2.30621,2.30621,2.3054,2.3054,4888101.0
2007-01-17 04:04:00,2.30549,2.30631,2.30549,2.30631,713310.0
2007-01-17 04:05:00,2.30627,2.30627,2.30574,2.30574,3752080.0
2007-01-17 04:06:00,2.30569,2.30569,2.30521,2.30532,7129418.0
2007-01-17 04:07:00,2.3054,2.3058,2.3054,2.3058,6689443.0
2007-01-17 04:08:00,2.30598,2.30598,2.30515,2.3058,3678199.0
2007-01-17 04:09:00,2.30553,2.30573,2.30541,2.30541,4441696.0
2007-01-17 04:11:00,2.30551,2.30569,2.30544,2.30568,3431953.0
2007-01-17 04:12:00,2.30553,2.30566,2.30553,2.30553,1060055.0
2007-01-17 04:13:00,2.30548,2.30569,2.30548,2.30563,5218521.0
2007-01-17 04:14:00,2.30567,2.30631,2.30567,2.30631,1835585.0
2007-01-17 04:15:00,2.30621,2.30621,2.30548,2.30558,7535248.0
2007-01-17 04:16:00,2.30563,2.30563,2.30543,2.30543,3167096.0
2007-01-17 04:17:00,2.30548,2.30598,2.30548,2.30598,487592.0
2007-01-17 04:18:00,2.30595,2.30595,2.30529,2.30538,6685906.0
2007-01-17 04:19:00,2.30537,2.30547,2.30535,2.30535,4636570.0
2007-01-17 04:20:00,2.30544,2.30571,2.30544,2.30571,11946964.0
2007-01-17 04:21:00,2.30574,2.30574,2.30551,2.30551,7858926.0
2007-01-17 04:22:00,2.30564,2.30564,2.30541,2.3055,10388365.0
2007-01-17 04:23:00,2.30548,2.30552,2.30535,2.30552,9061665.0
2007-01-17 04:24:00,2.30549,2.30549,2.30533,2.30538,5118346.0
2007-01-17 04:25:00,2.30537,2.3055,2.30528,2.30528,426317.0
2007-01-17 04:26:00,2.30528,2.30539,2.30524,2.30528,3998719.0
2007-01-17 04:27:00,2.30514,2.30547,2.30494,2.30522,4427140.0
2007-01-17 04:28:00,2.30543,2.3061,2.30543,2.3061,371451.0
2007-01-17 04:29:00,2.30596,2.30621,2.30589,2.30621,2390083.0
2007-01-17 04:30:00,2.30615,2.30615,2.30516,2.30522,1476521.0
2007-01-17 04:31:00,2.30529,2.30529,2.30493,2.30494,21171443.0
2007-01-17 04:32:00,2.30504,2.30526,2.30504,2.30526,3550296.0
2007-01-17 04:33:00,2.30524,2.3054,2.30519,2.3054,3648411.0
2007-01-17 04:34:00,2.30527,2.30537,2.30523,2.30526,5849032.0
2007-01-17 04:35:00,2.30522,2.3055,2.30522,2.30528,2783642.0
2007-01-17 04:36:00,2.30528,2.30561,2.30528,2.30541,10758271.0
2007-01-17 04:37:00,2.3054,2.30559,2.30535,2.30559,5034083.0
2007-01-17 04:38:00,2.30554,2.30557,2.30532,2.30532,4053073.0
2007-01-17 04:39:00,2.30525,2.30555,2.30525,2.30555,2304162.0
2007-01-17 04:40:00,2.30562,2.30638,2.30562,2.30628,2497619.0
2007-01-17 04:41:00,2.30633,2.30633,2.30607,2.30607,3091242.0
2007-01-17 04:42:00,2.30631,2.30646,2.30619,2.30646,3464817.0
2007-01-17 04:43:00,2.30638,2.30638,2.3055,2.30553,5943026.0
2007-01-17 04:44:00,2.3055,2.30558,2.3055,2.30556,848540.0
2007-01-17 04:45:00,2.3056,2.30576,2.30554,2.30554,445677.0
2007-01-17 04:46:00,2.30559,2.30559,2.30524,2.30524,15057444.0
2007-01-17 04:47:00,2.30522,2.30545,2.30517,2.30517,3251994.0
2007-01-17 04:48:00,2.30529,2.30537,2.3051,2.3051,3627448.0
2007-01-17 04:49:00,2.30506,2.30526,2.30506,2.30526,490893.0
2007-01-17 04:51:00,2.30524,2.30615,2.30524,2.30615,15662803.0
2007-01-17 04:52:00,2.3061,2.3061,2.30595,2.30595,1629288.0
2007-01-17 04:54:00,2.30567,2.30576,2.30512,2.3052,6528440.0
2007-01-17 04:55:00,2.30517,2.30521,2.30502,2.30511,7040166.0
2007-01-17 04:56:00,2.30513,2.30513,2.3048,2.30502,1891021.0
2007-01-17 04:57:00,2.30502,2.30542,2.30502,2.30534,8942607.0
2007-01-17 04:58:00,2.30543,2.30543,2.3052,2.3052,3938662.0
2007-01-17 04:59:00,2.30531,2.30548,2.30514,2.30526,4754113.0
2007-01-17 05:00:00,2.30533,2.30548,2.30502,2.30548,5182754.0
2007-01-17 05:01:00,2.30546,2.30557,2.30539,2.30557,6918262.0
2007-01-17 05:02:00,2.3055,2.30559,2.30537,2.30537,1311114.0
2007-01-17 05:03:00,2.30528,2.30558,2.30528,2.30542,2950756.0
2007-01-17 05:04:00,2.30552,2.30602,2.30552,2.30602,15054666.0
2007-01-17 05:05:00,2.3056,2.3056,2.30519,2.3054,2735796.0
2007-01-17 05:06:00,2.30538,2.30538,2.30521,2.30521,523893.0
2007-01-17 05:07:00,2.30524,2.30524,2.30507,2.30507,7630075.0
2007-01-17 05:08:00,2.30509,2.30537,2.30509,2.30537,5388491.0
2007-01-17 05:09:00,2.30548,2.30609,2.30548,2.30609,3029628.0
2007-01-17 05:10:00,2.3066,2.30674,2.30638,2.30638,3334681.0
2007-01-17 05:11:00,2.30629,2.30629,2.30608,2.30608,4614063.0
2007-01-17 05:12:00,2.30543,2.30557,2.30543,2.30557,1642498.0
2007-01-17 05:13:00,2.30569,2.30571,2.3056,2.3056,5764258.0
2007-01-17 05:14:00,2.30558,2.30558,2.30539,2.30548,7774278.0
2007-01-17 05:15:00,2.30554,2.30583,2.30554,2.30583,9575955.0
2007-01-17 05:16:00,2.30535,2.30557,2.30534,2.30557,7422104.0
2007-01-17 05:17:00,2.30557,2.3058,2.30557,2.3058,1242126.0
2007-01-17 05:18:00,2.30566,2.30566,2.30548,2.30561,3079047.0
2007-01-17 05:19:00,2.30565,2.30641,2.30565,2.30636,9673598.0
2007-01-17 05:20:00,2.30645,2.30661,2.30645,2.30649,6265561.0
2007-01-17 05:21:00,2.30651,2.30651,2.30543,2.30543,11053457.0
2007-01-17 05:22:00,2.30545,2.30556,2.3054,2.30555,578094.0
2007-01-17 05:23:00,2.30539,2.30561,2.30539,2.30561,10222000.0
2007-01-17 05:24:00,2.30545,2.30552,2.30524,2.30524,6080727.0
2007-01-17 05:25:00,2.30526,2.30535,2.30508,2.30535,1920123.0
2007-01-17 05:26:00,2.30534,2.30534,2.30498,2.30528,11482752.0
2007-01-17 05:27:00,2.30519,2.30538,2.3051,2.3051,3375459.0
2007-01-17 05:28:00,2.3051,2.30519,2.3048,2.30519,2073513.0
2007-01-17 05:29:00,2.30517,2.30517,2.30498,2.30498,2809328.0
2007-01-17 05:30:00,2.30503,2.30593,2.30503,2.30592,3321084.0
2007-01-17 05:31:00,2.30572,2.30572,2.3051,2.3051,4884551.0
2007-01-17 05:32:00,2.30489,2.305,2.30452,2.30472,2041172.0
2007-01-17 05:33:00,2.30494,2.30527,2.30494,2.30527,5578179.0
2007-01-17 05:34:00,2.30537,2.3054,2.30528,2.3054,1188497.0
2007-01-17 05:35:00,2.3054,2.3054,2.30529,2.30529,7857615.0
2007-01-17 05:36:00,2.30509,2.30531,2.30509,2.30531,4652176.0
2007-01-17 05:38:00,2.30535,2.30535,2.30515,2.30515,910186.0
2007-01-17 05:39:00,2.30518,2.30518,2.30494,2.30518,2338816.0
2007-01-17 05:40:00,2.30518,2.30547,2.30518,2.30547,2072143.0
2007-01-17 05:41:00,2.30564,2.30564,2.30544,2.30544,1414523.0
2007-01-17 05:42:00,2.30542,2.30542,2.30531,2.30531,7749986.0
2007-01-17 05:43:00,2.30539,2.30624,2.30539,2.30624,9257151.0
2007-01-17 05:44:00,2.30613,2.30648,2.30613,2.30613,13807020.0
2007-01-17 05:45:00,2.30612,2.30637,2.30612,2.30637,3329249.0
2007-01-17 05:46:00,2.30623,2.30623,2.30596,2.30596,6382930.0
2007-01-17 05:47:00,2.30583,2.30583,2.30502,2.30509,16518638.0
2007-01-17 05:48:00,2.30516,2.30599,2.30516,2.30599,8318883.0
2007-01-17 05:49:00,2.3059,2.3059,2.30574,2.30574,472330.0
2007-01-17 05:50:00,2.30574,2.30574,2.30486,2.30486,2369543.0
2007-01-17 05:51:00,2.30488,2.30519,2.30488,2.30519,8553740.0
2007-01-17 05:52:00,2.30529,2.30636,2.30529,2.30612,23814591.0
2007-01-17 05:53:00,2.30611,2.30611,2.30548,2.30548,2572815.0
2007-01-17 05:54:00,2.3051,2.30521,2.30495,2.30521,14586730.0
2007-01-17 05:55:00,2.30507,2.30522,2.30499,2.30499,1768231.0
2007-01-17 05:56:00,2.30499,2.30518,2.30494,2.30518,4273888.0
2007-01-17 05:57:00,2.30529,2.30558,2.30529,2.30558,10506341.0
2007-01-17 05:58:00,2.3052,2.3053,2.3052,2.3053,10049739.0
2007-01-17 05:59:00,2.30511,2.30525,2.30511,2.30525,15283236.0
2007-01-17 06:00:00,2.30513,2.30522,2.30498,2.30498,7625411.0
2007-01-17 06:01:00,2.30503,2.30615,2.30503,2.30607,2550134.0
2007-01-17 06:02:00,2.30597,2.30597,2.30548,2.30548,196736.0
2007-01-17 06:03:00,2.30552,2.30564,2.30535,2.30535,19226116.0
2007-01-17 06:04:00,2.30565,2.30581,2.30565,2.30581,5164379.0
2007-01-17 06:05:00,2.30602,2.30602,2.30571,2.30594,3734439.0
2007-01-17 06:06:00,2.30607,2.30607,2.30579,2.30579,17847389.0
2007-01-17 06:07:00,2.30595,2.30616,2.3059,2.3059,4931545.0
2007-01-17 06:08:00,2.306,2.30622,2.306,2.306,9514429.0
2007-01-17 06:09:00,2.30575,2.3058,2.30552,2.30552,1107670.0
2007-01-17 06:10:00,2.30561,2.3059,2.30561,2.30574,2722567.0
2007-01-17 06:11:00,2.30571,2.30604,2.30571,2.30604,17058863.0
2007-01-17 06:12:00,2.30614,2.30619,2.30592,2.30619,3827748.0
2007-01-17 06:13:00,2.30614,2.30614,2.30595,2.30599,7060750.0
2007-01-17 06:14:00,2.30607,2.3062,2.30607,2.30616,7250106.0
2007-01-17 06:15:00,2.30625,2.30707,2.30625,2.30683,5933633.0
2007-01-17 06:16:00,2.30678,2.30678,2.30582,2.30582,1471845.0
2007-01-17 06:17:00,2.30595,2.30595,2.30578,2.30578,812075.0
2007-01-17 06:19:00,2.30589,2.30676,2.30589,2.30676,2461796.0
2007-01-17 06:20:00,2.3067,2.30696,2.3067,2.30685,6131955.0
2007-01-17 06:21:00,2.30687,2.30687,2.30639,2.30639,7566498.0
2007-01-17 06:22:00,2.3063,2.3063,2.30556,2.30562,3237835.0
2007-01-17 06:25:00,2.30567,2.3067,2.30567,2.3067,5533229.0
2007-01-17 06:26:00,2.30642,2.30654,2.3059,2.3059,2664911.0
2007-01-17 06:27:00,2.30587,2.30589,2.30581,2.30581,9158416.0
2007-01-17 06:28:00,2.30581,2.30581,2.30433,2.30572,1173736.0
2007-01-17 06:29:00,2.30584,2.30584,2.30527,2.30552,7247395.0
2007-01-17 06:30:00,2.30537,2.30572,2.30536,2.30572,7541109.0
2007-01-17 06:31:00,2.30567,2.30567,2.30552,2.30552,16346418.0
2007-01-17 06:32:00,2.30547,2.30572,2.30547,2.3056,1590090.0
2007-01-17 06:33:00,2.30563,2.30647,2.30563,2.3064,2307824.0
2007-01-17 06:34:00,2.30639,2.30649,2.30639,2.30639,4928743.0
2007-01-17 06:35:00,2.30672,2.30675,2.30658,2.30662,634959.0
2007-01-17 06:37:00,2.30649,2.30654,2.3064,2.3064,4783406.0
2007-01-17 06:38:00,2.30639,2.30653,2.30633,2.30653,10717332.0
2007-01-17 06:39:00,2.30646,2.30646,2.30594,2.30594,5358711.0
2007-01-17 06:40:00,2.30547,2.3057,2.30547,2.30557,1110086.0
2007-01-17 06:41:00,2.30565,2.30646,2.30564,2.30642,14644882.0
2007-01-17 06:42:00,2.30619,2.30626,2.3057,2.30591,3490510.0
2007-01-17 06:43:00,2.30594,2.30608,2.3058,2.3058,2948817.0
2007-01-17 06:44:00,2.30565,2.30608,2.30565,2.30606,714350.0
2007-01-17 06:45:00,2.30611,2.30611,2.30594,2.30598,1696061.0
2007-01-17 06:46:00,2.30609,2.30609,2.30595,2.30601,458383.0
2007-01-17 06:47:00,2.30599,2.30632,2.30599,2.30632,7960804.0
2007-01-17 06:48:00,2.30631,2.30631,2.30606,2.30613,4107217.0
2007-01-17 06:49:00,2.30619,2.30731,2.30619,2.30731,9253713.0
2007-01-17 06:50:00,2.30723,2.30723,2.30675,2.30675,8514755.0
2007-01-17 06:51:00,2.30667,2.30667,2.30596,2.30596,6853831.0
2007-01-17 06:52:00,2.30594,2.30614,2.30594,2.30614,3040950.0
2007-01-17 06:53:00,2.30594,2.30616,2.30594,2.30604,1665078.0
2007-01-17 06:54:00,2.30605,2.30619,2.30597,2.30619,9542246.0
2007-01-17 06:55:00,2.30604,2.30617,2.30604,2.30617,5905817.0
2007-01-17 06:56:00,2.30604,2.30632,2.30602,2.30602,4604523.0
2007-01-17 06:57:00,2.30602,2.30617,2.30602,2.30617,2659781.0
2007-01-17 06:58:00,2.30622,2.30697,2.30622,2.30697,5013993.0
2007-01-17 06:59:00,2.30701,2.30701,2.30673,2.30686,27375989.0
2007-01-17 07:00:00,2.30673,2.30673,2.30584,2.30612,9036961.0
2007-01-17 07:01:00,2.30593,2.30613,2.30593,2.30593,4601442.0
2007-01-17 07:02:00,2.30598,2.30635,2.30598,2.30635,5007983.0
2007-01-17 07:03:00,2.30633,2.30633,2.3062,2.3062,875334.0
2007-01-17 07:05:00,2.30618,2.30635,2.30613,2.30635,6241923.0
2007-01-17 07:06:00,2.30618,2.30633,2.30618,2.30633,4307604.0
2007-01-17 07:07:00,2.306,2.30646,2.306,2.30646,8913555.0
2007-01-17 07:08:00,2.30646,2.30736,2.30646,2.30736,6064943.0
2007-01-17 07:09:00,2.30741,2.30741,2.30709,2.30709,4458943.0
2007-01-17 07:10:00,2.30646,2.30658,2.30623,2.30623,1878245.0
2007-01-17 07:11:00,2.30613,2.30646,2.30613,2.30629,2824495.0
2007-01-17 07:12:00,2.30619,2.30661,2.30619,2.30661,5048205.0
2007-01-17 07:13:00,2.30663,2.30675,2.30661,2.30663,2370048.0
2007-01-17 07:14:00,2.30659,2.30744,2.30659,2.30717,10206500.0
2007-01-17 07:15:00,2.30717,2.30737,2.30713,2.30726,10500356.0
2007-01-17 07:16:00,2.30721,2.30721,2.30639,2.30641,22410348.0
2007-01-17 07:17:00,2.30641,2.30676,2.30641,2.30676,297495.0
2007-01-17 07:18:00,2.30673,2.30684,2.30647,2.30658,2241155.0
2007-01-17 07:19:00,2.30658,2.30672,2.30658,2.30665,2320660.0
2007-01-17 07:20:00,2.30679,2.30696,2.30656,2.30696,7979004.0
2007-01-17 07:22:00,2.30676,2.30703,2.30674,2.30688,8737743.0
2007-01-17 07:23:00,2.30694,2.30736,2.30694,2.30736,9591348.0
2007-01-17 07:24:00,2.3074,2.30809,2.3074,2.30793,29884532.0
2007-01-17 07:25:00,2.30792,2.30792,2.30773,2.30782,13320083.0
2007-01-17 07:28:00,2.3079,2.308,2.30762,2.30784,9255567.0
2007-01-17 07:30:00,2.30776,2.30776,2.30683,2.30696,12449405.0
2007-01-17 07:31:00,2.30707,2.30782,2.30707,2.30781,4275584.0
2007-01-17 07:32:00,2.30781,2.30803,2.30781,2.30803,1009608.0
2007-01-17 07:33:00,2.30795,2.30795,2.30698,2.30698,1911683.0
2007-01-17 07:34:00,2.30686,2.30715,2.30686,2.30709,6350269.0
2007-01-17 07:35:00,2.30723,2.30723,2.30701,2.3071,3957762.0
2007-01-17 07:36:00,2.30723,2.30736,2.30681,2.30732,525072.0
2007-01-17 07:37:00,2.30725,2.30739,2.30725,2.30733,6879255.0
2007-01-17 07:38:00,2.3073,2.3073,2.30702,2.30724,4792081.0
2007-01-17 07:39:00,2.30709,2.30754,2.30709,2.30754,688679.0
2007-01-17 07:40:00,2.30732,2.30753,2.30732,2.30736,783760.0
2007-01-17 07:41:00,2.30754,2.30765,2.30736,2.30743,7308403.0
2007-01-17 07:42:00,2.30742,2.30752,2.30707,2.30724,2125392.0
2007-01-17 07:43:00,2.30704,2.30704,2.30676,2.30694,21338517.0
2007-01-17 07:44:00,2.30695,2.30695,2.30674,2.30678,3036048.0
2007-01-17 07:45:00,2.30697,2.30719,2.30673,2.30719,1705642.0
2007-01-17 07:46:00,2.30711,2.30713,2.30705,2.30707,2204762.0
2007-01-17 07:47:00,2.30703,2.30703,2.30683,2.30683,3678811.0
2007-01-17 07:48:00,2.30698,2.30712,2.30674,2.30712,1486959.0
2007-01-17 07:49:00,2.30714,2.30729,2.30694,2.30694,3415224.0
2007-01-17 07:50:00,2.30717,2.30717,2.30683,2.30694,5134286.0
2007-01-17 07:51:00,2.30682,2.30737,2.30665,2.30712,5566401.0
2007-01-17 07:52:00,2.30722,2.30763,2.30601,2.30737,2365242.0
2007-01-17 07:53:00,2.30734,2.30734,2.30721,2.30721,204627.0
2007-01-17 07:54:00,2.30736,2.30745,2.30732,2.30732,1712696.0
2007-01-17 07:55:00,2.30729,2.30731,2.30721,2.30722,13830656.0
2007-01-17 07:56:00,2.30726,2.30751,2.3072,2.30751,15857983.0
2007-01-17 07:57:00,2.30751,2.30757,2.30744,2.30755,1420368.0
2007-01-17 08:00:00,2.30751,2.30753,2.30722,2.30722,1387383.0
2007-01-17 08:01:00,2.30725,2.30763,2.30725,2.30763,389873.0
2007-01-17 08:02:00,2.30768,2.30768,2.30735,2.3076,3017541.0
2007-01-17 08:03:00,2.30771,2.30771,2.30741,2.30741,2152023.0
2007-01-17 08:04:00,2.30751,2.30751,2.30735,2.30735,3692977.0
2007-01-17 08:05:00,2.30751,2.30758,2.30727,2.30756,11573456.0
2007-01-17 08:06:00,2.30762,2.30799,2.30762,2.30799,3766236.0
2007-01-17 08:07:00,2.3078,2.30838,2.3078,2.30832,2267841.0
2007-01-17 08:08:00,2.30835,2.30903,2.30835,2.30903,6862147.0
2007-01-17 08:09:00,2.30913,2.30913,2.30877,2.30877,2769783.0
2007-01-17 08:10:00,2.30886,2.30907,2.30886,2.30899,10900660.0
2007-01-17 08:12:00,2.30919,2.30947,2.30919,2.30947,341609.0
2007-01-17 08:13:00,2.3092,2.3092,2.30885,2.30885,2668230.0
2007-01-17 08:14:00,2.30898,2.30904,2.30881,2.30896,4795998.0
2007-01-17 08:15:00,2.30901,2.30901,2.30876,2.30885,10743340.0
2007-01-17 08:16:00,2.3088,2.30909,2.30861,2.30893,3305669.0
2007-01-17 08:17:00,2.30896,2.30911,2.30887,2.30887,5537873.0
2007-01-17 08:18:00,2.3088,2.30915,2.3088,2.30915,22389936.0
2007-01-17 08:19:00,2.3091,2.30921,2.3091,2.30921,876106.0
2007-01-17 08:20:00,2.30939,2.30969,2.30939,2.30969,10005205.0
2007-01-17 08:21:00,2.30959,2.30969,2.30937,2.30969,18160331.0
2007-01-17 08:22:00,2.30981,2.30981,2.30957,2.30981,3125792.0
2007-01-17 08:23:00,2.30979,2.30988,2.30969,2.30969,3653492.0
2007-01-17 08:24:00,2.30981,2.30981,2.30946,2.30946,6601589.0
2007-01-17 08:25:00,2.30939,2.30955,2.30915,2.30932,5882747.0
2007-01-17 08:26:00,2.30922,2.30973,2.30922,2.30973,3067790.0
2007-01-17 08:27:00,2.3094,2.30965,2.30934,2.30939,2587016.0
2007-01-17 08:28:00,2.30929,2.30968,2.30929,2.30959,2759147.0
2007-01-17 08:29:00,2.30971,2.30972,2.3096,2.30961,7125791.0
2007-01-17 08:30:00,2.30965,2.30965,2.30907,2.30947,939496.0
2007-01-17 08:31:00,2.30931,2.30931,2.30871,2.30882,435319.0
2007-01-17 08:32:00,2.30896,2.30896,2.3087,2.30878,3810410.0
2007-01-17 08:33:00,2.30876,2.30876,2.30859,2.30859,931625.0
2007-01-17 08:34:00,2.30859,2.3088,2.30819,2.30819,4281479.0
2007-01-17 08:35:00,2.30844,2.30844,2.3081,2.30827,5953349.0
2007-01-17 08:36:00,2.30837,2.30902,2.30837,2.30895,1115307.0
2007-01-17 08:38:00,2.30886,2.30886,2.30791,2.308,3295280.0
2007-01-17 08:39:00,2.30797,2.30797,2.30782,2.30796,3345236.0
2007-01-17 08:40:00,2.308,2.30822,2.30797,2.30822,4960338.0
2007-01-17 08:41:00,2.30821,2.30829,2.30821,2.30822,2929565.0
2007-01-17 08:42:00,2.30831,2.30872,2.30823,2.3083,3422720.0
2007-01-17 08:43:00,2.30846,2.30867,2.30833,2.30833,5200588.0
2007-01-17 08:44:00,2.30823,2.30823,2.30806,2.30806,9110123.0
2007-01-17 08:45:00,2.30751,2.30754,2.30744,2.30744,9415061.0
2007-01-17 08:46:00,2.30738,2.30771,2.30717,2.30757,12116021.0
2007-01-17 08:47:00,2.30767,2.30788,2.30754,2.30754,19519785.0
2007-01-17 08:48:00,2.30779,2.30779,2.30743,2.30752,6222265.0
2007-01-17 08:49:00,2.30803,2.3084,2.30803,2.30831,2316747.0
2007-01-17 08:50:00,2.30832,2.30901,2.30822,2.30901,11248334.0
2007-01-17 08:51:00,2.30896,2.30914,2.30894,2.30894,5647863.0
2007-01-17 08:52:00,2.30889,2.30941,2.30889,2.30935,1965872.0
2007-01-17 08:53:00,2.30903,2.30952,2.30894,2.30952,11830892.0
2007-01-17 08:54:00,2.30993,2.31043,2.30993,2.31043,4759584.0
2007-01-17 08:55:00,2.3103,2.31039,2.30972,2.30972,7156611.0
2007-01-17 08:56:00,2.31002,2.31016,2.30985,2.31004,13282668.0
2007-01-17 08:57:00,2.31006,2.3103,2.30981,2.3103,18169585.0
2007-01-17 08:58:00,2.31032,2.31032,2.31005,2.31005,6233988.0
2007-01-17 08:59:00,2.3098,2.30988,2.30919,2.30919,4580540.0
2007-01-17 09:00:00,2.30887,2.30887,2.30822,2.30844,4171050.0
2007-01-17 09:01:00,2.30846,2.30886,2.30846,2.30872,10903460.0
2007-01-17 09:02:00,2.30863,2.30889,2.3086,2.30889,19734190.0
2007-01-17 09:03:00,2.30876,2.30876,2.30831,2.30831,1257391.0
2007-01-17 09:04:00,2.30796,2.30863,2.30796,2.30843,3686559.0
2007-01-17 09:05:00,2.30851,2.30913,2.30839,2.30885,9625155.0
2007-01-17 09:06:00,2.30887,2.30903,2.30886,2.30886,2470499.0
2007-01-17 09:07:00,2.30882,2.30883,2.30842,2.30883,4677200.0
2007-01-17 09:08:00,2.30872,2.30872,2.30801,2.30828,7696771.0
2007-01-17 09:09:00,2.30829,2.30853,2.30804,2.30851,913969.0
2007-01-17 09:10:00,2.30854,2.30913,2.30854,2.30913,8331291.0
2007-01-17 09:11:00,2.3091,2.3091,2.3084,2.3084,9593552.0
2007-01-17 09:12:00,2.30842,2.30842,2.3082,2.30834,596362.0
2007-01-17 09:13:00,2.30844,2.30907,2.30844,2.30869,8061177.0
2007-01-17 09:14:00,2.3087,2.30887,2.30851,2.30887,5883696.0
2007-01-17 09:15:00,2.30881,2.30904,2.30881,2.30904,4709107.0
2007-01-17 09:16:00,2.30884,2.30915,2.30881,2.30882,7431725.0
2007-01-17 09:17:00,2.30863,2.30863,2.30788,2.30788,2768770.0
2007-01-17 09:18:00,2.30767,2.30794,2.30767,2.30787,2700860.0
2007-01-17 09:19:00,2.30795,2.30795,2.30783,2.30784,4185922.0
2007-01-17 09:20:00,2.30776,2.30806,2.30776,2.30806,5611176.0
2007-01-17 09:21:00,2.30807,2.30821,2.30797,2.30821,5115861.0
2007-01-17 09:22:00,2.30828,2.30838,2.30828,2.3083,6340352.0
2007-01-17 09:23:00,2.30829,2.30829,2.30783,2.30815,1894072.0
2007-01-17 09:24:00,2.30819,2.30826,2.30796,2.30826,1865592.0
2007-01-17 09:25:00,2.30831,2.30844,2.3082,2.3082,2988335.0
2007-01-17 09:26:00,2.30818,2.30818,2.30747,2.30795,9308064.0
2007-01-17 09:27:00,2.30815,2.30854,2.30815,2.30854,3213112.0
2007-01-17 09:28:00,2.30858,2.30871,2.30847,2.30871,5729687.0
2007-01-17 09:29:00,2.3087,2.30962,2.3087,2.30936,8206474.0
2007-01-17 09:30:00,2.30944,2.30948,2.30913,2.30913,3397298.0
2007-01-17 09:31:00,2.30918,2.30937,2.30882,2.30916,25960490.0
2007-01-17 09:32:00,2.30906,2.30906,2.30858,2.30858,7256241.0
2007-01-17 09:33:00,2.30861,2.30906,2.30861,2.30906,7262969.0
2007-01-17 09:34:00,2.30901,2.30922,2.30897,2.30897,2318221.0
2007-01-17 09:35:00,2.30886,2.30913,2.30879,2.30879,1446667.0
2007-01-17 09:36:00,2.30875,2.30889,2.30862,2.30889,8005547.0
2007-01-17 09:37:00,2.30898,2.30898,2.30872,2.30872,2501871.0
2007-01-17 09:38:00,2.30877,2.30887,2.30865,2.30881,12525849.0
2007-01-17 09:39:00,2.3089,2.30938,2.3089,2.30925,3189241.0
2007-01-17 09:40:00,2.3092,2.30983,2.3092,2.30983,528991.0
2007-01-17 09:41:00,2.30969,2.30969,2.30944,2.30954,6242064.0
2007-01-17 09:42:00,2.30973,2.31038,2.30972,2.30972,20137140.0
2007-01-17 09:43:00,2.3102,2.3102,2.30997,2.31015,1117044.0
2007-01-17 09:44:00,2.31004,2.31018,2.30993,2.30993,2996735.0
2007-01-17 09:45:00,2.30978,2.30985,2.30966,2.30974,4065522.0
2007-01-17 09:46:00,2.30954,2.30954,2.3092,2.3092,3538352.0
2007-01-17 09:47:00,2.3092,2.30923,2.30916,2.30916,938914.0
2007-01-17 09:48:00,2.30924,2.30949,2.30924,2.30929,29327597.0
2007-01-17 09:49:00,2.30944,2.30955,2.30941,2.30951,3591908.0
2007-01-17 09:50:00,2.30962,2.30962,2.30903,2.30903,1850311.0
2007-01-17 09:51:00,2.30856,2.30874,2.30848,2.30861,4432590.0
2007-01-17 09:52:00,2.30862,2.30885,2.30862,2.30877,12278075.0
2007-01-17 09:53:00,2.3089,2.3089,2.30854,2.30867,14293816.0
2007-01-17 09:54:00,2.30878,2.30905,2.30877,2.30905,5535427.0
2007-01-17 09:55:00,2.30888,2.30903,2.30874,2.30874,20952502.0
2007-01-17 09:56:00,2.30857,2.30857,2.30823,2.30829,4528830.0
2007-01-17 09:57:00,2.30834,2.3084,2.30807,2.30807,11267727.0
2007-01-17 09:58:00,2.30815,2.30815,2.3079,2.30797,1015768.0
2007-01-17 09:59:00,2.30803,2.30824,2.30803,2.30813,8087173.0
2007-01-17 10:00:00,2.30809,2.30894,2.30791,2.30894,3171035.0
2007-01-17 10:01:00,2.30906,2.30946,2.3089,2.3089,4634009.0
2007-01-17 10:02:00,2.30881,2.30881,2.30776,2.30819,895001.0
2007-01-17 10:03:00,2.30829,2.30855,2.30807,2.30855,12594670.0
2007-01-17 10:04:00,2.30851,2.30887,2.30851,2.30854,2593661.0
2007-01-17 10:05:00,2.30883,2.3094,2.30883,2.3094,7573540.0
2007-01-17 10:06:00,2.30935,2.30935,2.30874,2.30874,4635401.0
2007-01-17 10:07:00,2.30862,2.30888,2.30862,2.30883,4860690.0
2007-01-17 10:08:00,2.30885,2.30885,2.30846,2.30863,3629657.0
2007-01-17 10:09:00,2.30874,2.30917,2.30874,2.30891,11284377.0
2007-01-17 10:10:00,2.30923,2.30923,2.30881,2.30881,4217867.0
2007-01-17 10:11:00,2.30856,2.30878,2.30848,2.30878,4731869.0
2007-01-17 10:12:00,2.30905,2.30905,2.30869,2.30883,4483768.0
2007-01-17 10:13:00,2.30909,2.30973,2.30884,2.30973,6875447.0
2007-01-17 10:14:00,2.30984,2.30984,2.30934,2.30934,6948492.0
2007-01-17 10:15:00,2.30895,2.30895,2.30835,2.30835,6724183.0
2007-01-17 10:16:00,2.30852,2.30874,2.30846,2.30874,2352728.0
2007-01-17 10:17:00,2.30871,2.30893,2.30869,2.30893,1635160.0
2007-01-17 10:18:00,2.30922,2.30922,2.30881,2.30906,4178434.0
2007-01-17 10:19:00,2.3091,2.30927,2.30888,2.30888,4933311.0
2007-01-17 10:20:00,2.30898,2.30898,2.30888,2.30888,15008685.0
2007-01-17 10:21:00,2.30881,2.30968,2.30881,2.30958,7037978.0
2007-01-17 10:22:00,2.30938,2.30944,2.30883,2.30886,4126465.0
2007-01-17 10:23:00,2.30886,2.30915,2.30886,2.30915,1936674.0
2007-01-17 10:24:00,2.30906,2.30915,2.30875,2.30899,6725366.0
2007-01-17 10:25:00,2.30924,2.30924,2.30875,2.30875,4383876.0
2007-01-17 10:26:00,2.30905,2.30905,2.3089,2.3089,947615.0
2007-01-17 10:27:00,2.30903,2.30914,2.30896,2.30896,1684492.0
2007-01-17 10:28:00,2.30885,2.3089,2.30865,2.30865,4509646.0
2007-01-17 10:29:00,2.30841,2.30866,2.30821,2.30866,6297623.0
2007-01-17 10:30:00,2.30887,2.3089,2.3086,2.3089,1493917.0
2007-01-17 10:31:00,2.30884,2.30884,2.30839,2.30839,4653876.0
2007-01-17 10:32:00,2.30846,2.30847,2.30837,2.30837,4973168.0
2007-01-17 10:33:00,2.30848,2.30917,2.30839,2.30917,8170272.0
2007-01-17 10:34:00,2.30949,2.30999,2.30949,2.30999,1951701.0
2007-01-17 10:35:00,2.30984,2.31032,2.30984,2.31026,15519997.0
2007-01-17 10:36:00,2.31054,2.31054,2.3104,2.31052,9409584.0
2007-01-17 10:37:00,2.3103,2.31071,2.3103,2.31068,4395561.0
2007-01-17 10:38:00,2.31077,2.31132,2.31077,2.31098,1697336.0
2007-01-17 10:39:00,2.31071,2.31117,2.31071,2.31101,4879860.0
2007-01-17 10:40:00,2.3112,2.31176,2.3112,2.31176,2667750.0
2007-01-17 10:41:00,2.31165,2.31197,2.31165,2.31197,5061627.0
2007-01-17 10:42:00,2.31158,2.31189,2.31101,2.31134,8399768.0
2007-01-17 10:43:00,2.31137,2.31137,2.31079,2.3111,13430626.0
2007-01-17 10:44:00,2.31095,2.31095,2.31032,2.3106,7819804.0
2007-01-17 10:45:00,2.31055,2.31062,2.31047,2.31062,4450621.0
2007-01-17 10:46:00,2.31061,2.31096,2.31025,2.31096,2505880.0
2007-01-17 10:47:00,2.31122,2.31122,2.3107,2.3107,8029321.0
2007-01-17 10:48:00,2.31048,2.31072,2.3104,2.31046,3295154.0
2007-01-17 10:49:00,2.31041,2.31055,2.31026,2.31039,3952138.0
2007-01-17 10:50:00,2.31035,2.3106,2.31004,2.31004,8575848.0
2007-01-17 10:51:00,2.31003,2.31003,2.3095,2.30992,10472888.0
2007-01-17 10:52:00,2.30982,2.30982,2.30912,2.30945,3740053.0
2007-01-17 10:53:00,2.30963,2.3098,2.3094,2.3098,3289491.0
2007-01-17 10:54:00,2.3099,2.31023,2.3099,2.31012,20275216.0
2007-01-17 10:55:00,2.31009,2.31009,2.30987,2.31004,14114801.0
2007-01-17 10:56:00,2.30992,2.3101,2.30987,2.30987,3650086.0
2007-01-17 10:57:00,2.30976,2.30996,2.30954,2.30954,1409856.0
2007-01-17 10:58:00,2.30957,2.30962,2.30928,2.30962,16394273.0
2007-01-17 10:59:00,2.30964,2.30964,2.30927,2.30927,975327.0
2007-01-17 11:00:00,2.30751,2.30929,2.30751,2.30912,2722543.0
2007-01-17 11:01:00,2.30918,2.30934,2.30904,2.30916,12619666.0
2007-01-17 11:02:00,2.30969,2.30988,2.30929,2.30929,13238277.0
2007-01-17 11:03:00,2.30936,2.30945,2.30921,2.3093,8419272.0
2007-01-17 11:04:00,2.30929,2.30966,2.30929,2.30945,7443657.0
2007-01-17 11:05:00,2.3093,2.30941,2.30925,2.30925,15106549.0
2007-01-17 11:06:00,2.3093,2.30946,2.3093,2.30946,111665.0
2007-01-17 11:07:00,2.30949,2.3099,2.30949,2.3099,3914268.0
2007-01-17 11:08:00,2.30995,2.30998,2.30983,2.30998,1637161.0
2007-01-17 11:09:00,2.30985,2.3099,2.30958,2.30958,2835089.0
2007-01-17 11:10:00,2.30972,2.31002,2.30954,2.30954,8836966.0
2007-01-17 11:11:00,2.30965,2.30992,2.30965,2.3098,9955497.0
2007-01-17 11:12:00,2.30993,2.30999,2.3096,2.30993,9289375.0
2007-01-17 11:13:00,2.30972,2.31001,2.30965,2.31001,1721225.0
2007-01-17 11:14:00,2.30987,2.31006,2.30978,2.30978,5441940.0
2007-01-17 11:15:00,2.30994,2.31038,2.30994,2.31038,3807344.0
2007-01-17 11:16:00,2.31038,2.31038,2.31001,2.31001,7297673.0
2007-01-17 11:17:00,2.30992,2.31017,2.30992,2.31006,8323462.0
2007-01-17 11:18:00,2.3097,2.30997,2.3097,2.30997,11186162.0
2007-01-17 11:19:00,2.31011,2.31011,2.30972,2.30972,13038728.0
2007-01-17 11:20:00,2.30983,2.30993,2.30967,2.30986,5478129.0
2007-01-17 11:21:00,2.3097,2.3097,2.30944,2.30951,2747720.0
2007-01-17 11:22:00,2.3097,2.31031,2.3097,2.31031,21238012.0
2007-01-17 11:23:00,2.31037,2.31041,2.31018,2.31018,8786512.0
2007-01-17 11:24:00,2.31002,2.31037,2.31001,2.31001,6996709.0
2007-01-17 11:25:00,2.31004,2.31025,2.31,2.3101,5783192.0
2007-01-17 11:26:00,2.31015,2.31015,2.31003,2.31008,1490516.0
2007-01-17 11:27:00,2.31015,2.31015,2.30996,2.31015,18173226.0
2007-01-17 11:28:00,2.31013,2.31013,2.30972,2.31003,3388523.0
2007-01-17 11:29:00,2.31015,2.31015,2.30972,2.30972,3949790.0
2007-01-17 11:30:00,2.30972,2.30972,2.30863,2.30908,9808589.0
2007-01-17 11:31:00,2.30939,2.30951,2.30906,2.30915,9450629.0
2007-01-17 11:32:00,2.30927,2.30927,2.30895,2.30895,6482588.0
2007-01-17 11:33:00,2.30909,2.30927,2.30893,2.30893,1071049.0
2007-01-17 11:34:00,2.3089,2.3089,2.30855,2.30855,1266127.0
2007-01-17 11:35:00,2.30826,2.30826,2.30815,2.30822,1118345.0
2007-01-17 11:36:00,2.30846,2.30862,2.30846,2.30853,17267494.0
2007-01-17 11:37:00,2.30854,2.30854,2.30815,2.30815,7139039.0
2007-01-17 11:38:00,2.30813,2.30813,2.30769,2.30769,8520114.0
2007-01-17 11:39:00,2.30764,2.30822,2.30764,2.30822,1237999.0
2007-01-17 11:40:00,2.30827,2.3085,2.30827,2.30828,6510337.0
2007-01-17 11:41:00,2.30816,2.30825,2.30739,2.30739,1631672.0
2007-01-17 11:42:00,2.30739,2.30752,2.3071,2.3071,1454197.0
2007-01-17 11:43:00,2.30728,2.30728,2.30679,2.30679,3041396.0
2007-01-17 11:44:00,2.307,2.30747,2.307,2.30747,8998946.0
2007-01-17 11:45:00,2.30748,2.30777,2.30748,2.30777,6351963.0
2007-01-17 11:46:00,2.30808,2.30808,2.3078,2.30786,5189603.0
2007-01-17 11:47:00,2.30749,2.30809,2.30749,2.30792,6609389.0
2007-01-17 11:48:00,2.3078,2.30801,2.30769,2.30778,2994058.0
2007-01-17 11:49:00,2.30764,2.30764,2.30737,2.30755,7447710.0
2007-01-17 11:50:00,2.30666,2.3071,2.30666,2.30702,5160118.0
2007-01-17 11:51:00,2.3068,2.3068,2.30642,2.3066,2701812.0
2007-01-17 11:52:00,2.3067,2.307,2.30662,2.307,7434281.0
2007-01-17 11:53:00,2.30703,2.30752,2.30703,2.30752,17518187.0
2007-01-17 11:54:00,2.30752,2.30773,2.30723,2.30771,4073074.0
2007-01-17 11:55:00,2.30771,2.30771,2.30691,2.30691,3428490.0
2007-01-17 11:56:00,2.30669,2.30686,2.30668,2.30668,3652560.0
2007-01-17 11:57:00,2.30682,2.30682,2.30656,2.30662,3105464.0
2007-01-17 11:58:00,2.3066,2.30692,2.3066,2.30686,12645231.0
2007-01-17 11:59:00,2.30679,2.30715,2.3067,2.3067,8933275.0
2007-01-17 12:00:00,2.3066,2.30688,2.3066,2.30666,8346611.0
2007-01-17 12:01:00,2.30694,2.30716,2.30682,2.30716,4049366.0
2007-01-17 12:02:00,2.30713,2.30742,2.30709,2.30728,2052282.0
2007-01-17 12:03:00,2.30762,2.30784,2.30733,2.30784,1663767.0
2007-01-17 12:04:00,2.30781,2.30842,2.30781,2.30842,8315988.0
2007-01-17 12:05:00,2.30859,2.30859,2.30809,2.30825,15903366.0
2007-01-17 12:06:00,2.30844,2.30844,2.308,2.308,2602311.0
2007-01-17 12:07:00,2.30789,2.30821,2.30789,2.30821,721807.0
2007-01-17 12:08:00,2.30836,2.30836,2.30813,2.30813,9858357.0
2007-01-17 12:09:00,2.30818,2.30829,2.30813,2.30813,5209120.0
2007-01-17 12:10:00,2.30806,2.30806,2.30779,2.30793,8991174.0
2007-01-17 12:11:00,2.30791,2.30816,2.30778,2.30792,6167959.0
2007-01-17 12:12:00,2.30808,2.30831,2.30786,2.30825,1926571.0
2007-01-17 12:13:00,2.30805,2.30818,2.30764,2.30764,1870222.0
2007-01-17 12:14:00,2.30777,2.30797,2.30776,2.30788,3552178.0
2007-01-17 12:15:00,2.30779,2.3079,2.30769,2.3079,4183102.0
2007-01-17 12:16:00,2.3079,2.30855,2.30784,2.30855,4948522.0
2007-01-17 12:17:00,2.30927,2.30927,2.3089,2.3089,6913250.0
2007-01-17 12:18:00,2.30892,2.30902,2.30892,2.309,6800190.0
2007-01-17 12:19:00,2.309,2.309,2.30843,2.30857,2954949.0
2007-01-17 12:20:00,2.30867,2.30882,2.30843,2.30843,3118830.0
2007-01-17 12:21:00,2.30839,2.30857,2.30838,2.30857,12047327.0
2007-01-17 12:22:00,2.30857,2.30887,2.30857,2.30885,7161300.0
2007-01-17 12:23:00,2.30885,2.30921,2.30885,2.30898,10154450.0
2007-01-17 12:24:00,2.30885,2.30903,2.30885,2.30896,5133125.0
2007-01-17 12:25:00,2.30908,2.30908,2.30908,2.30908,4379108.0
2007-01-17 12:26:00,2.30926,2.30982,2.30926,2.30982,8016670.0
2007-01-17 12:27:00,2.30997,2.31019,2.30978,2.30997,4359475.0
2007-01-17 12:28:00,2.30974,2.30974,2.30954,2.30973,9789908.0
2007-01-17 12:29:00,2.30927,2.30927,2.3088,2.3088,2914547.0
2007-01-17 12:30:00,2.30879,2.30901,2.30875,2.30875,4066661.0
2007-01-17 12:31:00,2.30858,2.30895,2.30858,2.30889,2075997.0
2007-01-17 12:32:00,2.30906,2.30941,2.30891,2.30941,1732284.0
2007-01-17 12:33:00,2.30975,2.30975,2.3092,2.30928,5037783.0
2007-01-17 12:34:00,2.30925,2.3093,2.30915,2.3093,7292080.0
2007-01-17 12:35:00,2.30959,2.30986,2.30959,2.30979,3792445.0
2007-01-17 12:36:00,2.30983,2.31031,2.30983,2.31001,12569267.0
2007-01-17 12:37:00,2.31006,2.31032,2.30976,2.30996,7886416.0
2007-01-17 12:38:00,2.30965,2.3106,2.30965,2.3106,1650384.0
2007-01-17 12:39:00,2.3104,2.31046,2.31004,2.31005,2996588.0
2007-01-17 12:40:00,2.30992,2.31011,2.30967,2.30993,4329002.0
2007-01-17 12:41:00,2.31003,2.31004,2.30982,2.31002,2365866.0
2007-01-17 12:42:00,2.30992,2.30992,2.3097,2.30974,21323380.0
2007-01-17 12:43:00,2.30976,2.30992,2.30937,2.30937,7740193.0
2007-01-17 12:44:00,2.30936,2.30959,2.30936,2.30959,846520.0
2007-01-17 12:45:00,2.30942,2.30942,2.30883,2.30883,1477958.0
2007-01-17 12:46:00,2.30877,2.30877,2.30843,2.30843,4803735.0
2007-01-17 12:47:00,2.30857,2.30857,2.30813,2.30838,1447396.0
2007-01-17 12:48:00,2.30826,2.30827,2.30765,2.30765,6408892.0
2007-01-17 12:49:00,2.30779,2.30779,2.30732,2.30732,5521507.0
2007-01-17 12:50:00,2.30749,2.30781,2.3073,2.30781,3623455.0
2007-01-17 12:51:00,2.30818,2.30818,2.30757,2.30816,3241360.0
2007-01-17 12:52:00,2.30806,2.30806,2.30772,2.30772,7959257.0
2007-01-17 12:53:00,2.30782,2.30782,2.3072,2.3072,3274270.0
2007-01-17 12:54:00,2.30717,2.30751,2.30717,2.30717,6208504.0
2007-01-17 12:55:00,2.30729,2.30738,2.30677,2.30677,8105167.0
2007-01-17 12:56:00,2.30671,2.30713,2.30635,2.30713,1985964.0
2007-01-17 12:57:00,2.30696,2.30728,2.30692,2.30692,10105262.0
2007-01-17 12:58:00,2.30676,2.30706,2.30666,2.30666,4235142.0
2007-01-17 12:59:00,2.30672,2.30672,2.30588,2.30588,2557815.0
2007-01-17 13:00:00,2.3059,2.30609,2.30559,2.30609,24714603.0
2007-01-17 13:01:00,2.30625,2.3067,2.30623,2.30656,4323174.0
2007-01-17 13:02:00,2.30652,2.30698,2.30629,2.30629,5482646.0
2007-01-17 13:03:00,2.30677,2.30708,2.30677,2.30708,2236465.0
2007-01-17 13:04:00,2.30726,2.30743,2.30726,2.30728,1033542.0
2007-01-17 13:05:00,2.30738,2.30742,2.30729,2.30729,6784204.0
2007-01-17 13:06:00,2.30739,2.30739,2.30708,2.30708,7791481.0
2007-01-17 13:07:00,2.30715,2.30715,2.30691,2.30691,3110875.0
2007-01-17 13:08:00,2.30688,2.307,2.30637,2.307,9446631.0
2007-01-17 13:09:00,2.30711,2.30711,2.30663,2.30663,16098733.0
2007-01-17 13:10:00,2.30662,2.30669,2.30643,2.30669,3777281.0
2007-01-17 13:11:00,2.30679,2.30748,2.30679,2.30746,17710290.0
2007-01-17 13:12:00,2.30738,2.30738,2.3069,2.30716,6943348.0
2007-01-17 13:13:00,2.30719,2.30719,2.30681,2.30703,627618.0
2007-01-17 13:14:00,2.307,2.307,2.30655,2.30655,2941857.0
2007-01-17 13:15:00,2.30635,2.30699,2.30635,2.30663,7087091.0
2007-01-17 13:16:00,2.3068,2.3068,2.30616,2.30616,3661115.0
2007-01-17 13:17:00,2.30614,2.30664,2.30602,2.30664,4170826.0
2007-01-17 13:18:00,2.3065,2.30667,2.3051,2.30667,1011336.0
2007-01-17 13:19:00,2.30715,2.30733,2.30715,2.30733,665953.0
2007-01-17 13:20:00,2.30722,2.30722,2.30649,2.30652,6571686.0
2007-01-17 13:21:00,2.30634,2.30666,2.30626,2.30659,5330443.0
2007-01-17 13:22:00,2.3062,2.30654,2.30594,2.30594,16251684.0
2007-01-17 13:23:00,2.30624,2.30624,2.30593,2.30593,2151313.0
2007-01-17 13:24:00,2.3061,2.30653,2.3061,2.30653,8675398.0
2007-01-17 13:25:00,2.30652,2.30652,2.30617,2.30617,14268869.0
2007-01-17 13:26:00,2.30612,2.30703,2.30612,2.30703,1713591.0
2007-01-17 13:27:00,2.3074,2.3074,2.30689,2.30729,11064591.0
2007-01-17 13:28:00,2.30738,2.30775,2.30738,2.30775,2340473.0
2007-01-17 13:29:00,2.30768,2.3085,2.30768,2.30841,1971701.0
2007-01-17 13:30:00,2.3081,2.3081,2.30779,2.30779,2538261.0
2007-01-17 13:31:00,2.30811,2.30831,2.30805,2.30805,7443255.0
2007-01-17 13:32:00,2.30806,2.30843,2.30795,2.3083,12939723.0
2007-01-17 13:33:00,2.30879,2.30879,2.30826,2.30826,2390752.0
2007-01-17 13:34:00,2.3081,2.3081,2.30765,2.30765,6372833.0
2007-01-17 13:35:00,2.30798,2.30822,2.30795,2.30822,922610.0
2007-01-17 13:36:00,2.30817,2.30848,2.30817,2.30819,9084976.0
2007-01-17 13:37:00,2.30843,2.30896,2.30843,2.30888,6093586.0
2007-01-17 13:38:00,2.30837,2.30869,2.30837,2.30869,1481466.0
2007-01-17 13:39:00,2.30869,2.3087,2.30821,2.30848,2437442.0
2007-01-17 13:40:00,2.3087,2.3087,2.30836,2.30846,14987650.0
2007-01-17 13:41:00,2.30837,2.30877,2.30811,2.30877,8288308.0
2007-01-17 13:42:00,2.30883,2.30949,2.30883,2.30949,11508389.0
2007-01-17 13:43:00,2.30944,2.30944,2.30844,2.30886,2361718.0
2007-01-17 13:44:00,2.30878,2.30878,2.30851,2.30853,6016331.0
2007-01-17 13:45:00,2.30845,2.30858,2.30845,2.30848,15085572.0
2007-01-17 13:46:00,2.30834,2.30841,2.30826,2.30835,6145767.0
2007-01-17 13:47:00,2.30839,2.30854,2.30839,2.30854,7212662.0
2007-01-17 13:48:00,2.30842,2.30866,2.30842,2.30863,3820199.0
2007-01-17 13:49:00,2.30867,2.30867,2.30841,2.30843,7068476.0
2007-01-17 13:50:00,2.30852,2.30867,2.30844,2.30867,1546832.0
2007-01-17 13:51:00,2.3087,2.30893,2.3087,2.30883,10790068.0
2007-01-17 13:52:00,2.30883,2.30883,2.30835,2.30835,6003085.0
2007-01-17 13:53:00,2.30846,2.30875,2.30846,2.30866,8001049.0
2007-01-17 13:54:00,2.30846,2.30855,2.30825,2.30825,6936770.0
2007-01-17 13:55:00,2.30825,2.30853,2.30816,2.30816,2340133.0
2007-01-17 13:56:00,2.30835,2.3088,2.30835,2.3088,5384191.0
2007-01-17 13:57:00,2.30877,2.30877,2.30842,2.30842,5020572.0
2007-01-17 13:58:00,2.30863,2.30895,2.30863,2.3089,2204822.0
2007-01-17 13:59:00,2.30863,2.30872,2.30827,2.30827,1501822.0
2007-01-17 14:00:00,2.30832,2.30832,2.30808,2.30831,2769447.0
2007-01-17 14:01:00,2.30827,2.30833,2.30816,2.30817,6333538.0
2007-01-17 14:02:00,2.30872,2.30898,2.30868,2.30898,8283266.0
2007-01-17 14:03:00,2.30878,2.30878,2.30826,2.30864,2563770.0
2007-01-17 14:04:00,2.30867,2.30868,2.30822,2.30822,16428802.0
2007-01-17 14:05:00,2.30831,2.3085,2.30811,2.3085,959261.0
2007-01-17 14:06:00,2.3085,2.3085,2.30815,2.30815,7752062.0
2007-01-17 14:07:00,2.30785,2.30832,2.30785,2.30832,12464605.0
2007-01-17 14:08:00,2.30808,2.3083,2.3079,2.3083,23866874.0
2007-01-17 14:09:00,2.30813,2.30813,2.30749,2.30779,21624350.0
2007-01-17 14:10:00,2.30782,2.30782,2.30723,2.30751,12122662.0
2007-01-17 14:11:00,2.30779,2.3081,2.30768,2.30774,8769679.0
2007-01-17 14:12:00,2.30779,2.30805,2.30779,2.30805,2993649.0
2007-01-17 14:13:00,2.30807,2.30883,2.30807,2.30875,5327544.0
2007-01-17 14:14:00,2.30885,2.30906,2.30869,2.30889,9384092.0
2007-01-17 14:15:00,2.30916,2.30916,2.30892,2.30895,5313552.0
2007-01-17 14:16:00,2.30891,2.30891,2.30846,2.30846,10877171.0
2007-01-17 14:17:00,2.30857,2.30883,2.30857,2.30883,7050547.0
2007-01-17 14:18:00,2.30883,2.30883,2.30833,2.30855,6851836.0
2007-01-17 14:19:00,2.30854,2.30854,2.30835,2.30835,989910.0
2007-01-17 14:20:00,2.30845,2.30905,2.30845,2.30905,4641261.0
2007-01-17 14:21:00,2.30904,2.30904,2.30856,2.30864,9233102.0
2007-01-17 14:22:00,2.30854,2.30876,2.30852,2.30852,20142928.0
2007-01-17 14:23:00,2.30844,2.30911,2.30844,2.30911,1644558.0
2007-01-17 14:24:00,2.30935,2.30956,2.30925,2.3094,1703187.0
2007-01-17 14:25:00,2.30948,2.3098,2.30925,2.30966,17677774.0
2007-01-17 14:26:00,2.30977,2.31004,2.30972,2.31004,1379484.0
2007-01-17 14:27:00,2.30983,2.31004,2.30948,2.30948,3437656.0
2007-01-17 14:28:00,2.30971,2.30981,2.30971,2.30981,5890657.0
2007-01-17 14:29:00,2.30986,2.31008,2.30974,2.30974,1733998.0
2007-01-17 14:30:00,2.30953,2.30976,2.30953,2.30969,19390810.0
2007-01-17 14:31:00,2.30969,2.30998,2.30963,2.30998,7996844.0
2007-01-17 14:32:00,2.30993,2.30996,2.30988,2.30993,10240458.0
2007-01-17 14:33:00,2.30978,2.30993,2.30976,2.30976,3400197.0
2007-01-17 14:34:00,2.31027,2.31038,2.31027,2.31032,4476940.0
2007-01-17 14:35:00,2.30974,2.30976,2.3096,2.3097,14009236.0
2007-01-17 14:36:00,2.30977,2.30977,2.30956,2.30962,1977087.0
2007-01-17 14:37:00,2.30964,2.30964,2.30943,2.30956,2202361.0
2007-01-17 14:38:00,2.30927,2.30988,2.30927,2.30988,7804848.0
2007-01-17 14:39:00,2.30973,2.30989,2.30961,2.30981,5192391.0
2007-01-17 14:40:00,2.31021,2.31042,2.3102,2.31042,12190962.0
2007-01-17 14:41:00,2.31037,2.31037,2.30943,2.30965,9887371.0
2007-01-17 14:42:00,2.30965,2.30965,2.30924,2.30924,4623665.0
2007-01-17 14:43:00,2.30931,2.30931,2.30912,2.30925,3415799.0
2007-01-17 14:44:00,2.30925,2.30939,2.30903,2.30925,19192399.0
2007-01-17 14:45:00,2.30928,2.30944,2.30876,2.30944,7896552.0
2007-01-17 14:46:00,2.30942,2.30975,2.30917,2.30975,1841181.0
2007-01-17 14:47:00,2.3095,2.30968,2.3095,2.3095,3042207.0
2007-01-17 14:48:00,2.30949,2.30978,2.30949,2.30963,11584947.0
2007-01-17 14:49:00,2.31012,2.31012,2.30991,2.31003,1965459.0
2007-01-17 14:50:00,2.30989,2.30989,2.30936,2.30941,8016773.0
2007-01-17 14:51:00,2.30943,2.30943,2.30894,2.30894,3814934.0
2007-01-17 14:52:00,2.30893,2.3095,2.30893,2.3095,7687813.0
2007-01-17 14:53:00,2.3095,2.30997,2.3095,2.30997,4725053.0
2007-01-17 14:54:00,2.30995,2.31007,2.30919,2.30919,3873197.0
2007-01-17 14:55:00,2.30917,2.30921,2.30892,2.30921,2281591.0
2007-01-17 14:56:00,2.30897,2.30897,2.30868,2.30868,4074911.0
2007-01-17 14:57:00,2.30871,2.30871,2.3086,2.3086,21634402.0
2007-01-17 14:58:00,2.30826,2.30838,2.30812,2.30812,594840.0
2007-01-17 14:59:00,2.30819,2.30833,2.30776,2.30812,17509335.0
2007-01-17 15:00:00,2.308,2.30837,2.308,2.30819,2080726.0
2007-01-17 15:01:00,2.30836,2.30836,2.30804,2.30828,1678260.0
2007-01-17 15:02:00,2.30826,2.30826,2.30776,2.30776,4443612.0
2007-01-17 15:03:00,2.30777,2.30804,2.30777,2.30804,2795150.0
2007-01-17 15:04:00,2.30825,2.30845,2.30825,2.3083,2235141.0
2007-01-17 15:05:00,2.30818,2.30818,2.30746,2.30768,5353153.0
2007-01-17 15:06:00,2.30764,2.30764,2.30744,2.30744,6079207.0
2007-01-17 15:07:00,2.30718,2.30803,2.30718,2.30803,11248778.0
2007-01-17 15:08:00,2.3082,2.3082,2.30761,2.30785,671173.0
2007-01-17 15:09:00,2.30807,2.30835,2.30807,2.30824,9935829.0
2007-01-17 15:10:00,2.30851,2.30869,2.30851,2.30869,8949451.0
2007-01-17 15:11:00,2.30864,2.30885,2.30801,2.30816,5943825.0
2007-01-17 15:12:00,2.30808,2.30808,2.30757,2.30757,5904178.0
2007-01-17 15:13:00,2.30789,2.30816,2.30788,2.30816,8307313.0
2007-01-17 15:14:00,2.30804,2.30869,2.30804,2.30869,6493561.0
2007-01-17 15:15:00,2.30879,2.30879,2.3084,2.3084,2058853.0
2007-01-17 15:16:00,2.3085,2.30869,2.30837,2.30863,3088495.0
2007-01-17 15:17:00,2.30861,2.3088,2.30858,2.30858,761531.0
2007-01-17 15:18:00,2.30861,2.3093,2.3086,2.3093,8500072.0
2007-01-17 15:19:00,2.30929,2.30976,2.30929,2.30976,5150580.0
2007-01-17 15:20:00,2.30977,2.30991,2.30967,2.30991,5794949.0
2007-01-17 15:21:00,2.30981,2.31044,2.30981,2.31,2970472.0
2007-01-17 15:22:00,2.30995,2.3112,2.30995,2.3112,12825293.0
2007-01-17 15:23:00,2.31113,2.31113,2.31092,2.31094,22713455.0
2007-01-17 15:24:00,2.31146,2.31219,2.31146,2.31214,19569238.0
2007-01-17 15:25:00,2.31221,2.31283,2.31221,2.31272,3450591.0
2007-01-17 15:26:00,2.31261,2.31261,2.31194,2.31236,5482348.0
2007-01-17 15:27:00,2.31226,2.3123,2.31212,2.31212,7197222.0
2007-01-17 15:28:00,2.31215,2.31223,2.31206,2.31223,2210223.0
2007-01-17 15:29:00,2.31214,2.31241,2.31198,2.31211,3669179.0
2007-01-17 15:30:00,2.31201,2.31201,2.31102,2.31187,4743923.0
2007-01-17 15:31:00,2.31148,2.31148,2.31049,2.31049,3804536.0
2007-01-17 15:32:00,2.31019,2.31037,2.31014,2.31014,2705262.0
2007-01-17 15:33:00,2.30983,2.31042,2.30966,2.31042,24695230.0
2007-01-17 15:34:00,2.31023,2.31023,2.30958,2.30976,6554801.0
2007-01-17 15:35:00,2.30988,2.31062,2.30976,2.31062,3646102.0
2007-01-17 15:36:00,2.31046,2.31069,2.31013,2.31046,7728807.0
2007-01-17 15:37:00,2.31012,2.31016,2.3099,2.31005,19657318.0
2007-01-17 15:38:00,2.31,2.31057,2.31,2.31057,12633738.0
2007-01-17 15:39:00,2.31039,2.31039,2.31021,2.31021,6780851.0
2007-01-17 15:40:00,2.31047,2.31122,2.31047,2.31092,15454243.0
2007-01-17 15:41:00,2.31144,2.31151,2.31097,2.31151,1336240.0
2007-01-17 15:42:00,2.31155,2.31155,2.31118,2.31132,9225683.0
2007-01-17 15:43:00,2.31133,2.31148,2.31109,2.3114,2322389.0
2007-01-17 15:44:00,2.31169,2.31206,2.31167,2.31171,5894930.0
2007-01-17 15:45:00,2.31191,2.31204,2.31191,2.31193,21522527.0
2007-01-17 15:46:00,2.31182,2.31242,2.31181,2.31198,5908583.0
2007-01-17 15:47:00,2.31206,2.31264,2.31206,2.31234,3573921.0
2007-01-17 15:48:00,2.31232,2.31244,2.31184,2.31217,8828078.0
2007-01-17 15:49:00,2.31222,2.31238,2.31222,2.31222,14235095.0
2007-01-17 15:50:00,2.31249,2.31306,2.31249,2.31281,3203032.0
2007-01-17 15:51:00,2.31283,2.31283,2.31259,2.31268,11663178.0
2007-01-17 15:52:00,2.31239,2.31245,2.31215,2.31245,1151951.0
2007-01-17 15:53:00,2.3122,2.3122,2.31183,2.31183,957607.0
2007-01-17 15:54:00,2.31191,2.31191,2.31127,2.31127,6579764.0
2007-01-17 15:55:00,2.31152,2.31173,2.3115,2.3115,3023861.0
2007-01-17 15:56:00,2.31016,2.3117,2.31016,2.31141,13043608.0
2007-01-17 15:57:00,2.31147,2.31149,2.31122,2.31149,16070082.0
2007-01-17 15:58:00,2.3113,2.31165,2.3113,2.31165,16451897.0
2007-01-17 15:59:00,2.3113,2.31165,2.3113,2.31152,12457506.0
2007-01-17 16:00:00,2.31156,2.31252,2.31156,2.31212,2390513.0
2007-01-17 16:01:00,2.31231,2.31247,2.3122,2.3122,2644934.0
2007-01-17 16:02:00,2.31212,2.31217,2.31152,2.31214,10707469.0
2007-01-17 16:03:00,2.31215,2.31215,2.31173,2.31173,16676153.0
2007-01-17 16:04:00,2.31176,2.3119,2.31174,2.31183,5699311.0
2007-01-17 16:05:00,2.31178,2.31214,2.31178,2.31202,25297323.0
2007-01-17 16:06:00,2.31183,2.31189,2.31179,2.31179,9900041.0
2007-01-17 16:07:00,2.31181,2.31199,2.31164,2.31164,1563071.0
2007-01-17 16:08:00,2.3118,2.31188,2.31165,2.31188,4400503.0
2007-01-17 16:09:00,2.31177,2.31177,2.31141,2.31141,3693278.0
2007-01-17 16:10:00,2.31145,2.31154,2.31113,2.31144,229067.0
2007-01-17 16:11:00,2.31147,2.31152,2.3113,2.31144,4684142.0
2007-01-17 16:12:00,2.31112,2.31127,2.31088,2.31088,2501387.0
2007-01-17 16:13:00,2.31074,2.31106,2.31074,2.31079,4901093.0
2007-01-17 16:14:00,2.31064,2.31092,2.31048,2.31048,7678604.0
2007-01-17 16:15:00,2.3104,2.31066,2.31004,2.31033,4236355.0
2007-01-17 16:16:00,2.31041,2.31041,2.31003,2.31003,6736933.0
2007-01-17 16:17:00,2.31027,2.31027,2.30965,2.30965,2605088.0
2007-01-17 16:18:00,2.31003,2.31024,2.31003,2.31024,805369.0
2007-01-17 16:19:00,2.31065,2.31065,2.31008,2.31008,3973162.0
2007-01-17 16:20:00,2.31008,2.31021,2.30999,2.31017,5612303.0
2007-01-17 16:21:00,2.31014,2.31066,2.30994,2.31037,5813912.0
2007-01-17 16:22:00,2.31046,2.31116,2.31046,2.31116,4961493.0
2007-01-17 16:23:00,2.31131,2.31176,2.31131,2.31169,1903973.0
2007-01-17 16:24:00,2.3115,2.31197,2.3115,2.31194,5570882.0
2007-01-17 16:25:00,2.31203,2.31225,2.31203,2.31225,2549820.0
2007-01-17 16:26:00,2.312,2.31247,2.312,2.31247,1062419.0
2007-01-17 16:27:00,2.31237,2.31259,2.31235,2.31235,1525383.0
2007-01-17 16:28:00,2.31247,2.31247,2.31201,2.31201,1643054.0
2007-01-17 16:29:00,2.31191,2.31199,2.31175,2.31175,1156949.0
2007-01-17 16:30:00,2.31215,2.31215,2.31171,2.31171,1458823.0
2007-01-17 16:31:00,2.31186,2.31186,2.3117,2.31176,7306632.0
2007-01-17 16:32:00,2.31176,2.31176,2.31126,2.31126,3580590.0
2007-01-17 16:33:00,2.31137,2.31137,2.31105,2.31105,1280241.0
2007-01-17 16:34:00,2.31096,2.31097,2.31071,2.3109,3734571.0
2007-01-17 16:35:00,2.3109,2.31105,2.31086,2.31086,5259566.0
2007-01-17 16:36:00,2.31074,2.31166,2.31074,2.31166,9233009.0
2007-01-17 16:37:00,2.3118,2.3119,2.31164,2.31164,7067622.0
2007-01-17 16:38:00,2.31164,2.31164,2.31112,2.31128,1414040.0
2007-01-17 16:39:00,2.31132,2.31151,2.31126,2.31151,1537767.0
2007-01-17 16:40:00,2.31148,2.3115,2.31129,2.31129,12808797.0
2007-01-17 16:41:00,2.31127,2.31142,2.31125,2.31137,13840924.0
2007-01-17 16:42:00,2.31141,2.31168,2.3112,2.31168,6844938.0
2007-01-17 16:43:00,2.31162,2.31174,2.31141,2.31141,11821268.0
2007-01-17 16:44:00,2.31116,2.3115,2.31116,2.3115,16144462.0
2007-01-17 16:45:00,2.31152,2.31164,2.31146,2.31164,1132887.0
2007-01-17 16:46:00,2.31155,2.31195,2.31124,2.31124,7055043.0
2007-01-17 16:47:00,2.31155,2.31205,2.31155,2.31198,15353478.0
2007-01-17 16:48:00,2.31228,2.31228,2.31173,2.31213,441420.0
2007-01-17 16:49:00,2.3116,2.31176,2.3114,2.31168,4595058.0
2007-01-17 16:50:00,2.31173,2.31182,2.3114,2.31167,2227974.0
2007-01-17 16:51:00,2.31022,2.31179,2.31022,2.31138,888238.0
2007-01-17 16:52:00,2.3115,2.31167,2.31142,2.31162,5882171.0
2007-01-17 16:53:00,2.31161,2.31197,2.31161,2.31197,7082891.0
2007-01-17 16:54:00,2.31209,2.31215,2.31149,2.31149,6412823.0
2007-01-17 16:55:00,2.31198,2.31203,2.31176,2.31203,3617747.0
2007-01-17 16:56:00,2.31201,2.31201,2.31131,2.31131,19061087.0
2007-01-17 16:57:00,2.31119,2.31119,2.31048,2.311,3458210.0
2007-01-17 16:58:00,2.31062,2.31062,2.31028,2.31061,5019956.0
2007-01-17 16:59:00,2.31061,2.31084,2.31031,2.31045,193350.0
2007-01-17 17:00:00,2.31076,2.31076,2.31039,2.31053,7985660.0
2007-01-17 17:01:00,2.3105,2.31061,2.31044,2.31051,5811384.0
2007-01-17 17:02:00,2.31036,2.3105,2.31025,2.3105,5712479.0
2007-01-17 17:03:00,2.31035,2.3106,2.31024,2.31047,3466876.0
2007-01-17 17:04:00,2.31038,2.31038,2.30976,2.30976,2878761.0
2007-01-17 17:05:00,2.30959,2.31001,2.30955,2.30973,5870855.0
2007-01-17 17:06:00,2.30986,2.31026,2.30983,2.30992,13295469.0
2007-01-17 17:07:00,2.30988,2.30992,2.3094,2.30947,25046641.0
2007-01-17 17:08:00,2.30939,2.30939,2.30892,2.30911,1196703.0
2007-01-17 17:09:00,2.30934,2.30969,2.30903,2.30969,3883603.0
2007-01-17 17:10:00,2.30989,2.31004,2.30891,2.30891,2093142.0
2007-01-17 17:11:00,2.30914,2.30987,2.30914,2.30987,6365147.0
2007-01-17 17:12:00,2.31004,2.31004,2.30986,2.30986,10096748.0
2007-01-17 17:13:00,2.31016,2.31042,2.30994,2.31042,3196507.0
2007-01-17 17:14:00,2.3104,2.3104,2.30998,2.31037,7323532.0
2007-01-17 17:15:00,2.31049,2.31056,2.31021,2.31052,2432051.0
2007-01-17 17:16:00,2.3103,2.31066,2.31021,2.31021,2873270.0
2007-01-17 17:17:00,2.3103,2.31076,2.3103,2.31051,12021259.0
2007-01-17 17:18:00,2.31063,2.31063,2.31033,2.31049,2739761.0
2007-01-17 17:19:00,2.3105,2.3105,2.31003,2.31046,2960696.0
2007-01-17 17:20:00,2.31037,2.3111,2.31037,2.3111,5202865.0
2007-01-17 17:21:00,2.31123,2.31123,2.31074,2.31083,13647658.0
2007-01-17 17:22:00,2.31116,2.31138,2.31096,2.31135,9668120.0
2007-01-17 17:23:00,2.31159,2.31171,2.31122,2.31143,10298616.0
2007-01-17 17:24:00,2.31138,2.31159,2.31136,2.31145,8553324.0
2007-01-17 17:25:00,2.31103,2.31115,2.31092,2.31092,1739663.0
2007-01-17 17:26:00,2.31099,2.31099,2.31054,2.31054,3091704.0
2007-01-17 17:27:00,2.31081,2.31115,2.31081,2.31115,4656317.0
2007-01-17 17:28:00,2.31111,2.31158,2.31111,2.31157,2317474.0
2007-01-17 17:29:00,2.31155,2.31168,2.31142,2.31142,2127709.0
2007-01-17 17:30:00,2.31162,2.31162,2.31118,2.31146,3812622.0
2007-01-17 17:31:00,2.31143,2.3122,2.31143,2.3122,219681.0
2007-01-17 17:32:00,2.31219,2.31241,2.31216,2.31216,2846668.0
2007-01-17 17:33:00,2.31193,2.31243,2.31173,2.31243,9846792.0
2007-01-17 17:34:00,2.31213,2.31213,2.31174,2.31182,5777024.0
2007-01-17 17:35:00,2.31181,2.31227,2.31181,2.31225,1003190.0
2007-01-17 17:36:00,2.31224,2.31224,2.3117,2.3117,14529687.0
2007-01-17 17:37:00,2.31161,2.31161,2.31118,2.31151,709548.0
2007-01-17 17:38:00,2.31168,2.31168,2.31144,2.31144,5715787.0
2007-01-17 17:39:00,2.3113,2.31157,2.3113,2.31139,23262278.0
2007-01-17 17:40:00,2.31122,2.31149,2.31122,2.31142,2465217.0
2007-01-17 17:41:00,2.31162,2.31175,2.31152,2.31175,1776120.0
2007-01-17 17:42:00,2.31167,2.31185,2.3116,2.31179,6661477.0
2007-01-17 17:43:00,2.31176,2.31197,2.3117,2.3117,7841290.0
2007-01-17 17:44:00,2.31132,2.31219,2.31132,2.31219,4399156.0
2007-01-17 17:45:00,2.31236,2.3124,2.31198,2.3124,17725690.0
2007-01-17 17:46:00,2.31223,2.31237,2.31176,2.31176,5971212.0
2007-01-17 17:47:00,2.31157,2.31213,2.31157,2.31213,2559305.0
2007-01-17 17:48:00,2.31225,2.31244,2.31202,2.31229,18720118.0
2007-01-17 17:49:00,2.31197,2.31202,2.31182,2.31191,12668561.0
2007-01-17 17:50:00,2.31174,2.31174,2.31111,2.31111,5357818.0
2007-01-17 17:51:00,2.31128,2.31128,2.31072,2.31118,10463606.0
2007-01-17 17:52:00,2.3115,2.31208,2.3115,2.31208,2772319.0
2007-01-17 17:53:00,2.31219,2.31277,2.31219,2.31277,3596695.0
2007-01-17 17:54:00,2.31279,2.31294,2.31262,2.31262,4864232.0
2007-01-17 17:55:00,2.31262,2.31318,2.31262,2.31305,1051184.0
2007-01-17 17:56:00,2.31321,2.31349,2.31321,2.3133,3592215.0
2007-01-17 17:57:00,2.31315,2.31315,2.31286,2.31286,1171259.0
2007-01-17 17:58:00,2.31315,2.31341,2.31315,2.31334,13662168.0
2007-01-17 17:59:00,2.31353,2.31387,2.31344,2.31387,4067292.0
2007-01-17 18:00:00,2.31379,2.31449,2.31379,2.31399,2920823.0
2007-01-17 18:01:00,2.31397,2.31415,2.3139,2.31408,799794.0
2007-01-17 18:02:00,2.31406,2.31435,2.31395,2.31435,6280907.0
2007-01-17 18:03:00,2.3144,2.31477,2.3142,2.3142,6557917.0
2007-01-17 18:04:00,2.31389,2.31389,2.31319,2.31319,7833907.0
2007-01-17 18:05:00,2.31352,2.31352,2.31276,2.31349,1531579.0
2007-01-17 18:06:00,2.3137,2.31384,2.31344,2.31357,7574613.0
2007-01-17 18:07:00,2.31363,2.31363,2.31354,2.31359,6460520.0
2007-01-17 18:08:00,2.31354,2.31388,2.3134,2.31388,14836932.0
2007-01-17 18:09:00,2.31357,2.31359,2.313,2.313,5581616.0
2007-01-17 18:10:00,2.31284,2.31318,2.31265,2.31318,2424932.0
2007-01-17 18:11:00,2.31282,2.31282,2.31237,2.31237,4534181.0
2007-01-17 18:12:00,2.31205,2.31228,2.31197,2.31209,1780507.0
2007-01-17 18:13:00,2.31231,2.31257,2.31215,2.31215,10354044.0
2007-01-17 18:14:00,2.31228,2.31228,2.31174,2.31174,2263179.0
2007-01-17 18:15:00,2.31172,2.31223,2.31172,2.31182,16397765.0
2007-01-17 18:16:00,2.31214,2.31216,2.31187,2.31187,3813297.0
2007-01-17 18:17:00,2.31204,2.31204,2.31178,2.31178,3230843.0
2007-01-17 18:18:00,2.31172,2.31193,2.31129,2.31171,7690067.0
2007-01-17 18:19:00,2.31163,2.31171,2.31136,2.31136,30415072.0
2007-01-17 18:20:00,2.31132,2.3119,2.31132,2.3119,14181188.0
2007-01-17 18:21:00,2.31192,2.31192,2.31167,2.31169,4090638.0
2007-01-17 18:22:00,2.31152,2.31154,2.31138,2.31149,6614447.0
2007-01-17 18:23:00,2.31156,2.31166,2.31131,2.31166,5354845.0
2007-01-17 18:24:00,2.31165,2.31165,2.31132,2.31133,3060567.0
2007-01-17 18:25:00,2.31161,2.31192,2.31154,2.31192,5928530.0
2007-01-17 18:26:00,2.31226,2.31241,2.31218,2.31241,9136798.0
2007-01-17 18:27:00,2.31227,2.31227,2.31164,2.31172,7577849.0
2007-01-17 18:28:00,2.31177,2.31228,2.31177,2.31228,8390582.0
2007-01-17 18:29:00,2.31237,2.31269,2.31237,2.31269,8102649.0
2007-01-17 18:30:00,2.31278,2.31278,2.31251,2.31256,25401156.0
2007-01-17 18:31:00,2.31241,2.31266,2.31241,2.31266,5438493.0
2007-01-17 18:32:00,2.31248,2.31248,2.31201,2.31236,5751970.0
2007-01-17 18:33:00,2.31202,2.31224,2.31202,2.3122,3523242.0
2007-01-17 18:34:00,2.31242,2.31242,2.31207,2.31207,3006890.0
2007-01-17 18:35:00,2.31212,2.31229,2.31212,2.31227,15386048.0
2007-01-17 18:36:00,2.31226,2.31267,2.31226,2.31249,6895785.0
2007-01-17 18:37:00,2.31247,2.31284,2.31247,2.31284,272086.0
2007-01-17 18:38:00,2.31285,2.31293,2.31279,2.31287,1908348.0
2007-01-17 18:39:00,2.31326,2.31327,2.31314,2.31316,5562041.0
2007-01-17 18:40:00,2.31318,2.31318,2.3126,2.3126,1298681.0
2007-01-17 18:41:00,2.3126,2.31273,2.31221,2.31273,3012631.0
2007-01-17 18:42:00,2.31244,2.31252,2.31239,2.31245,2254452.0
2007-01-17 18:43:00,2.3125,2.31259,2.31222,2.31222,2190571.0
2007-01-17 18:44:00,2.31229,2.31229,2.31203,2.31224,910365.0
2007-01-17 18:45:00,2.31245,2.31256,2.3124,2.31256,2402932.0
2007-01-17 18:46:00,2.31276,2.31276,2.31228,2.31252,18633578.0
2007-01-17 18:47:00,2.31252,2.3131,2.31252,2.3131,1327419.0
2007-01-17 18:48:00,2.31284,2.31307,2.31268,2.31268,4734228.0
2007-01-17 18:49:00,2.31283,2.31294,2.31268,2.31286,2147342.0
2007-01-17 18:50:00,2.3128,2.31339,2.3128,2.31339,544681.0
2007-01-17 18:51:00,2.31339,2.31339,2.31307,2.31329,1868249.0
2007-01-17 18:52:00,2.31351,2.31377,2.31333,2.31377,8657583.0
2007-01-17 18:53:00,2.31371,2.31371,2.3132,2.3135,3042627.0
2007-01-17 18:54:00,2.31363,2.31363,2.31335,2.31343,9200893.0
2007-01-17 18:55:00,2.31372,2.31441,2.31372,2.31441,3337745.0
2007-01-17 18:56:00,2.31461,2.31461,2.31444,2.31444,1183901.0
2007-01-17 18:57:00,2.31453,2.31453,2.3144,2.3144,14323339.0
2007-01-17 18:58:00,2.31432,2.31436,2.31425,2.31425,8612150.0
2007-01-17 18:59:00,2.31425,2.31425,2.31366,2.31378,7158707.0
2007-01-17 19:00:00,2.31372,2.31413,2.31372,2.31413,2132879.0
2007-01-17 19:01:00,2.31413,2.31413,2.31359,2.31359,930689.0
2007-01-17 19:02:00,2.31346,2.31385,2.31346,2.31385,5542484.0
2007-01-17 19:03:00,2.31398,2.31398,2.31374,2.31374,7473575.0
2007-01-17 19:04:00,2.31374,2.31374,2.3135,2.31352,16016989.0
2007-01-17 19:05:00,2.31339,2.3138,2.31329,2.31339,4300164.0
2007-01-17 19:06:00,2.31349,2.31349,2.31329,2.31329,2253192.0
2007-01-17 19:07:00,2.31313,2.31347,2.31313,2.31326,2119062.0
2007-01-17 19:08:00,2.3131,2.31348,2.3131,2.31348,12215329.0
2007-01-17 19:09:00,2.31361,2.31373,2.31343,2.31373,6420065.0
2007-01-17 19:10:00,2.31371,2.31389,2.31361,2.31361,4868300.0
2007-01-17 19:11:00,2.31368,2.31368,2.31325,2.31356,11378940.0
2007-01-17 19:12:00,2.31356,2.31356,2.31293,2.31293,22967684.0
2007-01-17 19:13:00,2.31299,2.3131,2.31285,2.3131,905905.0
2007-01-17 19:14:00,2.31311,2.31315,2.31293,2.31315,1685525.0
2007-01-17 19:15:00,2.31291,2.31303,2.31284,2.31303,6330745.0
2007-01-17 19:16:00,2.31305,2.31329,2.31293,2.31307,11401209.0
2007-01-17 19:17:00,2.31308,2.31326,2.31304,2.31316,3010325.0
2007-01-17 19:18:00,2.31318,2.31335,2.31288,2.31335,13449309.0
2007-01-17 19:19:00,2.31329,2.31359,2.31329,2.31354,9240934.0
2007-01-17 19:20:00,2.31369,2.31375,2.31346,2.31346,3622488.0
2007-01-17 19:21:00,2.31344,2.31348,2.31276,2.31276,3533951.0
2007-01-17 19:22:00,2.313,2.31335,2.31262,2.31335,4409161.0
2007-01-17 19:23:00,2.31332,2.31332,2.31276,2.31298,22785911.0
2007-01-17 19:24:00,2.3129,2.31325,2.31273,2.31273,1384902.0
2007-01-17 19:25:00,2.3127,2.31282,2.31266,2.31266,11851256.0
2007-01-17 19:26:00,2.31286,2.31342,2.31286,2.31342,7501015.0
2007-01-17 19:27:00,2.31345,2.31356,2.31343,2.31343,5255823.0
2007-01-17 19:28:00,2.31325,2.31404,2.31325,2.31394,1338590.0
2007-01-17 19:29:00,2.31392,2.31398,2.31367,2.31398,431561.0
2007-01-17 19:30:00,2.31377,2.31388,2.31377,2.31386,15293931.0
2007-01-17 19:31:00,2.31381,2.31414,2.31371,2.31414,2707502.0
2007-01-17 19:32:00,2.31409,2.31409,2.31344,2.31344,9310546.0
2007-01-17 19:33:00,2.31346,2.3138,2.31346,2.3138,6028417.0
2007-01-17 19:34:00,2.31356,2.31356,2.3131,2.3131,6292418.0
2007-01-17 19:35:00,2.3129,2.3129,2.31235,2.3127,2442189.0
2007-01-17 19:36:00,2.31268,2.31268,2.31236,2.31236,1489142.0
2007-01-17 19:37:00,2.31261,2.31261,2.31236,2.31257,2787824.0
2007-01-17 19:38:00,2.31262,2.31299,2.31255,2.31255,7509466.0
2007-01-17 19:39:00,2.31257,2.31304,2.31257,2.3129,10492410.0
2007-01-17 19:40:00,2.31292,2.31376,2.31292,2.3136,1435406.0
2007-01-17 19:41:00,2.31309,2.31353,2.31309,2.31353,529398.0
2007-01-17 19:42:00,2.31356,2.31356,2.31314,2.31314,2382024.0
2007-01-17 19:43:00,2.31334,2.3135,2.31314,2.31348,22817409.0
2007-01-17 19:44:00,2.31373,2.31381,2.31325,2.31325,22825307.0
2007-01-17 19:45:00,2.31356,2.31356,2.31328,2.31329,4819154.0
2007-01-17 19:46:00,2.31318,2.31318,2.31281,2.31281,9169552.0
2007-01-17 19:47:00,2.31273,2.31317,2.31273,2.31317,4656379.0
2007-01-17 19:48:00,2.3131,2.31311,2.31297,2.31301,5671570.0
2007-01-17 19:49:00,2.31291,2.31329,2.31291,2.31329,1176065.0
2007-01-17 19:50:00,2.31326,2.31326,2.31294,2.31302,12935170.0
2007-01-17 19:51:00,2.31292,2.31306,2.31288,2.31305,2363603.0
2007-01-17 19:52:00,2.31282,2.3132,2.31282,2.31291,2690617.0
2007-01-17 19:53:00,2.31306,2.31314,2.31291,2.31314,1651396.0
2007-01-17 19:54:00,2.31317,2.3132,2.31303,2.31303,25058788.0
2007-01-17 19:55:00,2.31308,2.31338,2.31279,2.31338,10812493.0
2007-01-17 19:56:00,2.31333,2.31333,2.31307,2.31307,13141188.0
2007-01-17 19:57:00,2.3131,2.3131,2.31294,2.31295,9053113.0
2007-01-17 19:58:00,2.31287,2.31287,2.31257,2.31257,11769773.0
2007-01-17 19:59:00,2.31259,2.3127,2.31208,2.31208,18740458.0
2007-01-17 20:00:00,2.31189,2.31198,2.31181,2.31181,2312155.0
2007-01-17 20:01:00,2.31168,2.31216,2.31168,2.31191,15949571.0
2007-01-17 20:02:00,2.31173,2.3119,2.31161,2.3119,1591885.0
2007-01-17 20:03:00,2.31206,2.31216,2.31195,2.31196,3060292.0
2007-01-17 20:04:00,2.31185,2.31218,2.31175,2.31215,5285963.0
2007-01-17 20:05:00,2.31216,2.31228,2.312,2.31219,5867795.0
2007-01-17 20:06:00,2.31208,2.31225,2.31208,2.31209,5730398.0
2007-01-17 20:07:00,2.31206,2.31237,2.31206,2.31237,1163352.0
2007-01-17 20:08:00,2.31229,2.31264,2.31229,2.31264,4012308.0
2007-01-17 20:09:00,2.31261,2.31266,2.31247,2.31266,3850051.0
2007-01-17 20:10:00,2.31264,2.31271,2.3125,2.31271,9402356.0
2007-01-17 20:11:00,2.31269,2.31269,2.31208,2.31235,3599646.0
2007-01-17 20:12:00,2.3125,2.3125,2.31224,2.31226,20517539.0
2007-01-17 20:13:00,2.31233,2.31248,2.31227,2.31227,2265231.0
2007-01-17 20:14:00,2.31247,2.31247,2.31221,2.31238,4795013.0
2007-01-17 20:15:00,2.31209,2.31247,2.31209,2.31226,8396822.0
2007-01-17 20:16:00,2.31233,2.31241,2.31217,2.31241,7420069.0
2007-01-17 20:17:00,2.31219,2.31219,2.31187,2.31188,983085.0
2007-01-17 20:18:00,2.31203,2.31213,2.31195,2.31195,15956622.0
2007-01-17 20:19:00,2.31211,2.31211,2.31185,2.31185,2170356.0
2007-01-17 20:20:00,2.31183,2.31199,2.31181,2.31187,3397509.0
2007-01-17 20:21:00,2.31198,2.31198,2.31149,2.31149,7798469.0
2007-01-17 20:22:00,2.31147,2.31147,2.31104,2.31104,2116384.0
2007-01-17 20:23:00,2.31144,2.31149,2.31127,2.31149,2794302.0
2007-01-17 20:24:00,2.3115,2.3115,2.31105,2.31105,475989.0
2007-01-17 20:25:00,2.31118,2.31118,2.31095,2.31095,18044107.0
2007-01-17 20:26:00,2.31112,2.31186,2.31112,2.31183,8025618.0
2007-01-17 20:27:00,2.31172,2.31172,2.31105,2.31168,1498996.0
2007-01-17 20:28:00,2.31151,2.31151,2.31141,2.31141,1114655.0
2007-01-17 20:29:00,2.31128,2.31146,2.31128,2.31129,1408237.0
2007-01-17 20:30:00,2.3114,2.3114,2.31088,2.31088,9209567.0
2007-01-17 20:31:00,2.31116,2.31179,2.31105,2.31179,7955268.0
2007-01-17 20:32:00,2.31165,2.31199,2.31162,2.31165,7061294.0
2007-01-17 20:33:00,2.31125,2.31138,2.31089,2.31089,4523327.0
2007-01-17 20:34:00,2.31112,2.31181,2.3111,2.3118,4444572.0
2007-01-17 20:35:00,2.31167,2.31167,2.31117,2.31117,2149906.0
2007-01-17 20:36:00,2.31117,2.31144,2.31067,2.31067,2147115.0
2007-01-17 20:37:00,2.31118,2.31119,2.31098,2.31104,6068622.0
2007-01-17 20:38:00,2.31108,2.3114,2.31108,2.3114,22374510.0
2007-01-17 20:39:00,2.31137,2.31137,2.3112,2.31125,4077357.0
2007-01-17 20:40:00,2.31123,2.31138,2.31123,2.31126,14466535.0
2007-01-17 20:41:00,2.31133,2.31133,2.31057,2.31057,10512750.0
2007-01-17 20:42:00,2.3107,2.31093,2.31065,2.31065,5773718.0
2007-01-17 20:43:00,2.31064,2.31086,2.31052,2.31086,2278247.0
2007-01-17 20:44:00,2.31086,2.31086,2.3107,2.3107,293756.0
2007-01-17 20:45:00,2.31056,2.31063,2.31038,2.31058,5782932.0
2007-01-17 20:46:00,2.31055,2.31062,2.31055,2.31062,1532207.0
2007-01-17 20:47:00,2.31069,2.31106,2.31067,2.31067,15116409.0
2007-01-17 20:48:00,2.31064,2.31068,2.31052,2.31055,15860566.0
2007-01-17 20:49:00,2.31055,2.31069,2.31055,2.3106,7331156.0
2007-01-17 20:50:00,2.31041,2.31041,2.31018,2.31018,1042179.0
2007-01-17 20:51:00,2.31038,2.31045,2.31025,2.31035,4171472.0
2007-01-17 20:52:00,2.31011,2.31063,2.31011,2.31063,2656825.0
2007-01-17 20:53:00,2.31053,2.31095,2.31053,2.31095,14041103.0
2007-01-17 20:54:00,2.31084,2.31084,2.31046,2.31046,2769826.0
2007-01-17 20:55:00,2.31046,2.31079,2.31046,2.31079,7608109.0
2007-01-17 20:56:00,2.3108,2.31118,2.3108,2.31089,5036580.0
2007-01-17 20:57:00,2.31073,2.31097,2.31061,2.31097,12407184.0
2007-01-17 20:58:00,2.31097,2.31097,2.30934,2.31063,1203470.0
2007-01-17 20:59:00,2.31063,2.31137,2.31063,2.31137,4698261.0
2007-01-17 21:00:00,2.31132,2.31132,2.3111,2.31119,3879491.0
2007-01-17 21:01:00,2.3114,2.3114,2.31115,2.31118,4196061.0
2007-01-17 21:02:00,2.31116,2.31152,2.31111,2.31152,5963315.0
2007-01-17 21:03:00,2.31149,2.31149,2.31128,2.3113,4246446.0
2007-01-17 21:04:00,2.3113,2.31138,2.3113,2.31138,2166447.0
2007-01-17 21:05:00,2.31139,2.31139,2.31048,2.31048,17858000.0
2007-01-17 21:06:00,2.31084,2.31155,2.31084,2.31134,4627124.0
2007-01-17 21:07:00,2.31122,2.3116,2.31103,2.3116,3670529.0
2007-01-17 21:08:00,2.31141,2.31148,2.31073,2.31105,5065547.0
2007-01-17 21:09:00,2.31083,2.31108,2.31069,2.31069,18885025.0
2007-01-17 21:10:00,2.31051,2.31051,2.30996,2.31007,17517798.0
2007-01-17 21:11:00,2.31007,2.31007,2.30997,2.31005,7132595.0
2007-01-17 21:12:00,2.30981,2.30981,2.30955,2.30979,259251.0
2007-01-17 21:13:00,2.30997,2.31001,2.30989,2.31001,1641313.0
2007-01-17 21:14:00,2.31003,2.31005,2.30987,2.30989,2210738.0
2007-01-17 21:16:00,2.30984,2.30995,2.30974,2.30979,4641334.0
2007-01-17 21:17:00,2.30954,2.30954,2.30926,2.30926,3685266.0
2007-01-17 21:18:00,2.30917,2.30944,2.30917,2.30944,7348350.0
2007-01-17 21:19:00,2.30977,2.31001,2.30977,2.30987,7757333.0
2007-01-17 21:20:00,2.30992,2.31002,2.30986,2.30986,18559761.0
2007-01-17 21:21:00,2.30992,2.30992,2.30953,2.30953,2599171.0
2007-01-17 21:22:00,2.30971,2.30981,2.30938,2.30958,7530089.0
2007-01-17 21:23:00,2.30959,2.30959,2.30941,2.30944,10674991.0
2007-01-17 21:24:00,2.30926,2.30926,2.3088,2.30891,2396626.0
2007-01-17 21:25:00,2.30859,2.30871,2.30828,2.30833,1229545.0
2007-01-17 21:26:00,2.30812,2.30812,2.30743,2.3079,7480653.0
2007-01-17 21:27:00,2.30797,2.30797,2.30737,2.30737,3403135.0
2007-01-17 21:28:00,2.30759,2.30803,2.30759,2.30803,6307519.0
2007-01-17 21:29:00,2.30797,2.30806,2.30781,2.30781,6517940.0
2007-01-17 21:30:00,2.30809,2.30809,2.30768,2.30768,11883655.0
2007-01-17 21:31:00,2.30758,2.30758,2.30721,2.30726,1812562.0
2007-01-17 21:32:00,2.30736,2.30791,2.30736,2.30791,6120939.0
2007-01-17 21:33:00,2.30796,2.30811,2.3075,2.3075,12601475.0
2007-01-17 21:34:00,2.3079,2.30852,2.3079,2.30852,5457737.0
2007-01-17 21:35:00,2.30856,2.30856,2.30821,2.30821,1808883.0
2007-01-17 21:36:00,2.30833,2.30861,2.30833,2.30851,10311543.0
2007-01-17 21:37:00,2.30858,2.30902,2.30858,2.30892,6907386.0
2007-01-17 21:38:00,2.30901,2.30914,2.30901,2.3091,3033760.0
2007-01-17 21:39:00,2.30915,2.30928,2.30912,2.30928,1326486.0
2007-01-17 21:40:00,2.30933,2.3095,2.30933,2.3095,3202667.0
2007-01-17 21:41:00,2.30928,2.30928,2.30899,2.30899,9258341.0
2007-01-17 21:42:00,2.30912,2.30924,2.30899,2.30907,2362243.0
2007-01-17 21:43:00,2.30907,2.30953,2.30907,2.30938,8106212.0
2007-01-17 21:44:00,2.30942,2.30979,2.30931,2.30931,4911427.0
2007-01-17 21:45:00,2.30929,2.30929,2.30919,2.30919,2460309.0
2007-01-17 21:46:00,2.3091,2.3093,2.30906,2.30911,5230238.0
2007-01-17 21:47:00,2.309,2.309,2.30872,2.30897,6588509.0
2007-01-17 21:48:00,2.30918,2.30918,2.30874,2.3089,5790512.0
2007-01-17 21:49:00,2.3088,2.30904,2.30878,2.30887,6480666.0
2007-01-17 21:50:00,2.30913,2.30913,2.30906,2.30913,3736571.0
2007-01-17 21:51:00,2.30915,2.30939,2.30915,2.30934,1297722.0
2007-01-17 21:52:00,2.30948,2.30948,2.30915,2.30943,1897680.0
2007-01-17 21:53:00,2.30923,2.30942,2.30923,2.30942,3596434.0
2007-01-17 21:54:00,2.30983,2.30983,2.30961,2.30961,1333574.0
2007-01-17 21:55:00,2.30975,2.31003,2.30975,2.31002,8277447.0
2007-01-17 21:56:00,2.30985,2.31008,2.30985,2.31008,2216326.0
2007-01-17 21:57:00,2.31012,2.31012,2.3098,2.3098,2692048.0
2007-01-17 21:58:00,2.30988,2.30988,2.30956,2.30956,16707818.0
2007-01-17 21:59:00,2.30958,2.30958,2.30878,2.30878,6861486.0
2007-01-17 22:00:00,2.3087,2.3087,2.30858,2.30858,1508786.0
2007-01-17 22:01:00,2.30865,2.30892,2.30846,2.30892,1471493.0
2007-01-17 22:02:00,2.30894,2.30967,2.30894,2.30967,2565423.0
2007-01-17 22:03:00,2.30955,2.30955,2.30916,2.30927,3823316.0
2007-01-17 22:04:00,2.30994,2.30994,2.30972,2.30975,13295318.0
2007-01-17 22:05:00,2.30995,2.30995,2.3098,2.3098,1778435.0
2007-01-17 22:06:00,2.30929,2.3093,2.30906,2.30922,4422357.0
2007-01-17 22:07:00,2.3093,2.30942,2.30806,2.30806,941198.0
2007-01-17 22:08:00,2.30949,2.30949,2.30927,2.30927,3539722.0
2007-01-17 22:09:00,2.30939,2.30953,2.30931,2.30942,2669563.0
2007-01-17 22:10:00,2.30953,2.30969,2.3095,2.3095,1174277.0
2007-01-17 22:11:00,2.30953,2.30965,2.30953,2.30965,502076.0
2007-01-17 22:13:00,2.3095,2.31003,2.3095,2.30962,3103065.0
2007-01-17 22:14:00,2.3096,2.3096,2.30942,2.30942,7358170.0
2007-01-17 22:15:00,2.30942,2.30955,2.30941,2.30955,1039913.0
2007-01-17 22:17:00,2.30954,2.30954,2.30939,2.30939,1731735.0
2007-01-17 22:18:00,2.3093,2.30964,2.3093,2.30964,6335215.0
2007-01-17 22:19:00,2.30981,2.30981,2.30952,2.30952,4359084.0
2007-01-17 22:20:00,2.30965,2.31029,2.30965,2.31029,6044498.0
2007-01-17 22:21:00,2.31002,2.31002,2.30947,2.3098,9246299.0
2007-01-17 22:22:00,2.30981,2.31055,2.30981,2.3104,2011054.0
2007-01-17 22:23:00,2.30992,2.30992,2.30972,2.30972,9906323.0
2007-01-17 22:24:00,2.30961,2.30972,2.30961,2.30972,962524.0
2007-01-17 22:25:00,2.30976,2.30995,2.30974,2.30984,3185062.0
2007-01-17 22:26:00,2.30982,2.30982,2.30956,2.30958,3070294.0
2007-01-17 22:27:00,2.30963,2.30963,2.30923,2.30923,10303158.0
2007-01-17 22:28:00,2.30931,2.31005,2.30889,2.31005,2213799.0
2007-01-17 22:29:00,2.31005,2.31005,2.30969,2.30975,9315986.0
2007-01-17 22:30:00,2.30923,2.30936,2.30923,2.30936,14423644.0
2007-01-17 22:31:00,2.30942,2.30963,2.30938,2.30949,1610535.0
2007-01-17 22:32:00,2.30942,2.30957,2.30942,2.30957,1781598.0
2007-01-17 22:33:00,2.3094,2.30964,2.3094,2.30964,4144992.0
2007-01-17 22:35:00,2.30966,2.30966,2.30944,2.30958,2955723.0
2007-01-17 22:36:00,2.30956,2.31002,2.30956,2.31002,3762623.0
2007-01-17 22:37:00,2.31,2.31,2.30976,2.30984,1023040.0
2007-01-17 22:38:00,2.30981,2.3099,2.30969,2.30969,682099.0
2007-01-17 22:39:00,2.30964,2.30989,2.3096,2.30977,8824561.0
2007-01-17 22:40:00,2.30974,2.30974,2.30953,2.30953,1667990.0
2007-01-17 22:41:00,2.30957,2.30986,2.30957,2.30986,8667045.0
2007-01-17 22:42:00,2.30983,2.30987,2.3097,2.30987,2687421.0
2007-01-17 22:43:00,2.30984,2.30984,2.30974,2.30974,1362168.0
2007-01-17 22:44:00,2.30967,2.30986,2.30965,2.30974,10479420.0
2007-01-17 22:45:00,2.30986,2.30986,2.30943,2.30972,2444291.0
2007-01-17 22:46:00,2.30976,2.30982,2.30963,2.30982,7972930.0
2007-01-17 22:47:00,2.30986,2.31007,2.30983,2.30983,7546992.0
2007-01-17 22:48:00,2.30977,2.30977,2.30954,2.30968,889568.0
2007-01-17 22:49:00,2.30992,2.30992,2.30969,2.30969,978766.0
2007-01-17 22:50:00,2.30968,2.30994,2.30968,2.30994,1102082.0
2007-01-17 22:51:00,2.31,2.31,2.30975,2.30975,1137503.0
2007-01-17 22:52:00,2.3101,2.3101,2.30949,2.3097,6026193.0
2007-01-17 22:53:00,2.30979,2.31052,2.30979,2.31031,15555370.0
2007-01-17 22:54:00,2.30989,2.30989,2.30957,2.30981,2675944.0
2007-01-17 22:55:00,2.30981,2.30997,2.30981,2.30994,1153858.0
2007-01-17 22:56:00,2.30984,2.30998,2.30984,2.30998,1696998.0
2007-01-17 22:57:00,2.30991,2.31029,2.30991,2.31029,3339869.0
2007-01-17 22:58:00,2.31025,2.31029,2.31005,2.31013,3846049.0
2007-01-17 22:59:00,2.31023,2.31034,2.31013,2.31026,9938916.0
2007-01-17 23:00:00,2.31028,2.31031,2.31014,2.31016,2755051.0
2007-01-17 23:01:00,2.31029,2.31101,2.31029,2.31069,20651222.0
2007-01-17 23:02:00,2.31033,2.31055,2.31033,2.31055,982996.0
2007-01-17 23:03:00,2.3102,2.31036,2.30995,2.31036,5281260.0
2007-01-17 23:04:00,2.3106,2.3106,2.30988,2.30995,8178038.0
2007-01-17 23:05:00,2.31029,2.31029,2.30973,2.30973,5492865.0
2007-01-17 23:06:00,2.30965,2.30985,2.30953,2.30953,5433702.0
2007-01-17 23:07:00,2.30966,2.30966,2.30899,2.30922,7391741.0
2007-01-17 23:08:00,2.30917,2.30942,2.30909,2.30934,12321490.0
2007-01-17 23:09:00,2.30932,2.30959,2.30923,2.30931,9199923.0
2007-01-17 23:10:00,2.30937,2.30955,2.30937,2.3094,7018984.0
2007-01-17 23:11:00,2.30949,2.30949,2.30927,2.30927,965152.0
2007-01-17 23:12:00,2.3092,2.3092,2.30906,2.3092,15354194.0
2007-01-17 23:13:00,2.30925,2.3094,2.30918,2.30918,7586549.0
2007-01-17 23:14:00,2.30943,2.30968,2.30943,2.30968,4892712.0
2007-01-17 23:15:00,2.30981,2.31058,2.30981,2.31049,2651744.0
2007-01-17 23:16:00,2.31059,2.31074,2.31051,2.31051,1976694.0
2007-01-17 23:17:00,2.3105,2.3105,2.31,2.31003,14090932.0
2007-01-17 23:18:00,2.30955,2.30968,2.30955,2.30961,6856155.0
2007-01-17 23:19:00,2.30973,2.30973,2.30917,2.30966,3360323.0
2007-01-17 23:20:00,2.30976,2.31057,2.30976,2.31057,1050058.0
2007-01-17 23:21:00,2.31046,2.31046,2.31003,2.31003,3379257.0
2007-01-17 23:22:00,2.30997,2.30997,2.30952,2.30952,2339865.0
2007-01-17 23:23:00,2.30957,2.30968,2.30944,2.30944,4618367.0
2007-01-17 23:24:00,2.30946,2.30989,2.30946,2.30989,1845779.0
2007-01-17 23:25:00,2.30992,2.30995,2.30969,2.30995,1980407.0
2007-01-17 23:26:00,2.30977,2.30977,2.30946,2.30955,2890383.0
2007-01-17 23:27:00,2.3096,2.3096,2.30926,2.30926,2261813.0
2007-01-17 23:28:00,2.3094,2.3094,2.30855,2.30855,3017374.0
2007-01-17 23:29:00,2.30839,2.3088,2.30839,2.3087,7840779.0
2007-01-17 23:30:00,2.30863,2.30905,2.30863,2.30869,3868994.0
2007-01-17 23:31:00,2.30879,2.30879,2.30862,2.30868,1192239.0
2007-01-17 23:32:00,2.30879,2.30905,2.30869,2.30905,7811894.0
2007-01-17 23:33:00,2.309,2.30927,2.309,2.30903,6730577.0
2007-01-17 23:34:00,2.30888,2.30914,2.30888,2.30914,9253530.0
2007-01-17 23:35:00,2.3091,2.30923,2.30907,2.30917,2620379.0
2007-01-17 23:36:00,2.3092,2.3092,2.30904,2.30907,8797522.0
2007-01-17 23:37:00,2.3091,2.3091,2.30889,2.30889,9284639.0
2007-01-17 23:38:00,2.30871,2.30905,2.30871,2.30896,8825997.0
2007-01-17 23:39:00,2.30877,2.30918,2.30877,2.30895,1574538.0
2007-01-17 23:40:00,2.3093,2.3093,2.30874,2.30874,28089915.0
2007-01-17 23:41:00,2.3088,2.30913,2.3088,2.30913,2882116.0
2007-01-17 23:42:00,2.30896,2.30947,2.30896,2.30947,12841667.0
2007-01-17 23:43:00,2.30935,2.30947,2.30935,2.30947,20358316.0
2007-01-17 23:44:00,2.30935,2.30936,2.30919,2.30936,3868622.0
2007-01-17 23:45:00,2.30924,2.30938,2.30924,2.30938,1123830.0
2007-01-17 23:46:00,2.30947,2.30975,2.30947,2.30975,5379285.0
2007-01-17 23:47:00,2.30972,2.30972,2.30928,2.3093,1685401.0
2007-01-17 23:48:00,2.30936,2.31045,2.30936,2.31032,40922389.0
2007-01-17 23:49:00,2.31034,2.31034,2.30947,2.30947,7191813.0
2007-01-17 23:50:00,2.30956,2.30981,2.30954,2.30981,14738297.0
2007-01-17 23:51:00,2.30984,2.31004,2.30978,2.31004,12088430.0
2007-01-17 23:52:00,2.31,2.31,2.30958,2.30958,2420588.0
2007-01-17 23:53:00,2.3095,2.30976,2.30947,2.3096,2213834.0
2007-01-17 23:54:00,2.30955,2.30955,2.30933,2.30942,969977.0
2007-01-17 23:55:00,2.30929,2.30929,2.30873,2.30873,8853872.0
2007-01-17 23:56:00,2.30889,2.30889,2.30866,2.30873,19969911.0
2007-01-17 23:57:00,2.30876,2.30876,2.30858,2.30863,10095363.0
2007-01-17 23:58:00,2.30865,2.309,2.30835,2.309,2443902.0
2007-01-17 23:59:00,2.30882,2.30949,2.30882,2.30949,7393772.0
2007-01-18 00:00:00,2.30919,2.30949,2.30919,2.30925,2782201.0
2007-01-18 00:01:00,2.30915,2.30945,2.30915,2.30945,780949.0
2007-01-18 00:02:00,2.30923,2.30942,2.30922,2.30937,7097142.0
2007-01-18 00:03:00,2.30933,2.30988,2.30933,2.30988,7112207.0
2007-01-18 00:04:00,2.30948,2.30957,2.30935,2.30935,2696811.0
2007-01-18 00:05:00,2.30928,2.30928,2.30897,2.30925,1174909.0
2007-01-18 00:06:00,2.30925,2.30928,2.30882,2.30928,1010518.0
2007-01-18 00:07:00,2.30914,2.30971,2.30914,2.30971,1338735.0
2007-01-18 00:08:00,2.30973,2.31002,2.30958,2.30966,6203535.0
2007-01-18 00:09:00,2.30987,2.31005,2.30987,2.31005,1167573.0
2007-01-18 00:10:00,2.31002,2.31085,2.31002,2.31048,1296787.0
2007-01-18 00:11:00,2.31039,2.31064,2.31037,2.31037,760618.0
2007-01-18 00:12:00,2.31037,2.31049,2.31037,2.31049,2651177.0
2007-01-18 00:13:00,2.31037,2.31051,2.30967,2.30985,4967936.0
2007-01-18 00:14:00,2.30986,2.30986,2.30944,2.30944,1323526.0
2007-01-18 00:15:00,2.30949,2.30949,2.30927,2.30927,2784909.0
2007-01-18 00:16:00,2.30928,2.30929,2.30899,2.30903,3556869.0
2007-01-18 00:17:00,2.30901,2.30926,2.30897,2.30926,8328420.0
2007-01-18 00:18:00,2.30921,2.30942,2.30921,2.30921,10940777.0
2007-01-18 00:19:00,2.30905,2.30905,2.30878,2.30898,1377659.0
2007-01-18 00:20:00,2.30918,2.30918,2.3089,2.30907,3684716.0
2007-01-18 00:21:00,2.3092,2.30966,2.30914,2.30966,1918927.0
2007-01-18 00:22:00,2.3097,2.30981,2.3097,2.30981,185625.0
2007-01-18 00:23:00,2.30966,2.30981,2.3096,2.30964,4137588.0
2007-01-18 00:24:00,2.30989,2.31039,2.30989,2.31039,4039095.0
2007-01-18 00:25:00,2.30984,2.31049,2.30984,2.31022,1840818.0
2007-01-18 00:26:00,2.31,2.31017,2.30976,2.31017,6815293.0
2007-01-18 00:27:00,2.30995,2.31005,2.30995,2.31005,1568891.0
2007-01-18 00:28:00,2.31013,2.31096,2.31013,2.31096,2636103.0
2007-01-18 00:29:00,2.31096,2.31096,2.31093,2.31093,889891.0
2007-01-18 00:30:00,2.31079,2.31108,2.31079,2.31108,419617.0
2007-01-18 00:31:00,2.3107,2.31111,2.31068,2.31074,1040877.0
2007-01-18 00:32:00,2.31089,2.31121,2.31089,2.31121,4970046.0
2007-01-18 00:33:00,2.31111,2.31135,2.31111,2.31135,6875478.0
2007-01-18 00:34:00,2.31142,2.31175,2.31142,2.31175,759815.0
2007-01-18 00:35:00,2.31154,2.31154,2.31137,2.31146,11949425.0
2007-01-18 00:36:00,2.31156,2.31164,2.31137,2.31137,10000533.0
2007-01-18 00:37:00,2.31164,2.31164,2.31118,2.31121,22622075.0
2007-01-18 00:38:00,2.31101,2.31124,2.31078,2.31103,8329599.0
2007-01-18 00:39:00,2.31092,2.31092,2.31079,2.31083,1226228.0
2007-01-18 00:40:00,2.31076,2.31092,2.31066,2.31066,18009242.0
2007-01-18 00:41:00,2.31055,2.31112,2.31055,2.31071,6812508.0
2007-01-18 00:42:00,2.31085,2.31088,2.31037,2.31037,5947608.0
2007-01-18 00:43:00,2.31025,2.31045,2.31016,2.31016,7335363.0
2007-01-18 00:44:00,2.31017,2.31032,2.31017,2.31031,2153420.0
2007-01-18 00:45:00,2.31012,2.31041,2.31009,2.31041,3387683.0
2007-01-18 00:46:00,2.31036,2.3105,2.31016,2.31016,9497823.0
2007-01-18 00:47:00,2.31022,2.31022,2.31004,2.31004,14467810.0
2007-01-18 00:48:00,2.31015,2.31058,2.31015,2.31058,652744.0
2007-01-18 00:49:00,2.31005,2.3101,2.30965,2.30992,3558939.0
2007-01-18 00:50:00,2.30989,2.30989,2.30978,2.30978,430547.0
2007-01-18 00:51:00,2.3096,2.30996,2.30947,2.30947,13718101.0
2007-01-18 00:52:00,2.3096,2.3097,2.30943,2.30943,651934.0
2007-01-18 00:53:00,2.30967,2.31017,2.30967,2.30987,4958384.0
2007-01-18 00:54:00,2.30989,2.31018,2.30989,2.30998,2989800.0
2007-01-18 00:55:00,2.30996,2.30996,2.30984,2.30984,2520390.0
2007-01-18 00:56:00,2.30975,2.30975,2.30957,2.30957,12467145.0
2007-01-18 00:57:00,2.30955,2.30978,2.30925,2.30925,8198804.0
2007-01-18 00:58:00,2.30915,2.30954,2.30898,2.30932,18573001.0
2007-01-18 00:59:00,2.30932,2.30957,2.30932,2.30957,1857977.0
2007-01-18 01:00:00,2.30954,2.30954,2.30902,2.30902,7907343.0
2007-01-18 01:01:00,2.30935,2.30952,2.30935,2.30937,4364245.0
2007-01-18 01:03:00,2.30922,2.30948,2.3091,2.3091,7936653.0
2007-01-18 01:04:00,2.30922,2.30932,2.30922,2.30932,3716820.0
2007-01-18 01:05:00,2.30937,2.31021,2.30937,2.31007,43525109.0
2007-01-18 01:06:00,2.31,2.31,2.30933,2.30935,3846354.0
2007-01-18 01:07:00,2.30922,2.30946,2.30922,2.30946,1233691.0
2007-01-18 01:08:00,2.30951,2.30951,2.30916,2.30934,11815027.0
2007-01-18 01:09:00,2.30937,2.3095,2.30937,2.30946,1102935.0
2007-01-18 01:11:00,2.30933,2.30933,2.30914,2.30914,2857613.0
2007-01-18 01:12:00,2.30893,2.30905,2.30893,2.30905,923819.0
2007-01-18 01:13:00,2.30906,2.30906,2.30882,2.30905,4948742.0
2007-01-18 01:14:00,2.30901,2.30924,2.30888,2.30888,3340892.0
2007-01-18 01:15:00,2.30903,2.30903,2.30884,2.30902,1383768.0
2007-01-18 01:16:00,2.30889,2.30912,2.30889,2.30902,402379.0
2007-01-18 01:17:00,2.30901,2.30921,2.30863,2.30863,6796528.0
2007-01-18 01:18:00,2.30863,2.30878,2.30851,2.30851,4448596.0
2007-01-18 01:19:00,2.30858,2.30858,2.30844,2.30844,1986865.0
2007-01-18 01:20:00,2.30815,2.30829,2.30815,2.30829,5101588.0
2007-01-18 01:21:00,2.30831,2.30841,2.30822,2.3084,14536046.0
2007-01-18 01:22:00,2.30864,2.30864,2.30804,2.30842,5670152.0
2007-01-18 01:23:00,2.30843,2.30843,2.3081,2.3081,447613.0
2007-01-18 01:24:00,2.30873,2.30873,2.30833,2.30841,12155366.0
2007-01-18 01:25:00,2.30847,2.30855,2.30847,2.30855,6005603.0
2007-01-18 01:26:00,2.30866,2.30895,2.30866,2.30895,1143085.0
2007-01-18 01:27:00,2.30856,2.30874,2.30844,2.30867,1825886.0
2007-01-18 01:28:00,2.30866,2.3088,2.30865,2.30865,4934131.0
2007-01-18 01:29:00,2.30887,2.30887,2.30852,2.30878,2279972.0
2007-01-18 01:30:00,2.30875,2.30904,2.30875,2.30898,1982858.0
2007-01-18 01:31:00,2.30897,2.30909,2.30883,2.30898,5743832.0
2007-01-18 01:32:00,2.30895,2.30895,2.30838,2.30838,225705.0
2007-01-18 01:33:00,2.30843,2.30893,2.30843,2.30876,7780310.0
2007-01-18 01:34:00,2.30876,2.30886,2.3085,2.30875,9108862.0
2007-01-18 01:35:00,2.30863,2.30882,2.30863,2.30882,1386921.0
2007-01-18 01:36:00,2.30909,2.30909,2.3087,2.3087,1748911.0
2007-01-18 01:37:00,2.30852,2.30893,2.30852,2.30893,679574.0
2007-01-18 01:38:00,2.30882,2.30923,2.30882,2.30904,11464330.0
2007-01-18 01:39:00,2.30909,2.30909,2.30887,2.30893,1538340.0
2007-01-18 01:40:00,2.30918,2.30918,2.3089,2.3089,2372441.0
2007-01-18 01:41:00,2.30896,2.30907,2.30889,2.30889,13906801.0
2007-01-18 01:42:00,2.30885,2.30919,2.30885,2.30891,2281761.0
2007-01-18 01:43:00,2.3091,2.30999,2.3091,2.3099,17628187.0
2007-01-18 01:45:00,2.3099,2.3101,2.30985,2.3101,1423659.0
2007-01-18 01:46:00,2.31002,2.31002,2.30912,2.30921,5566658.0
2007-01-18 01:47:00,2.30921,2.30921,2.30885,2.30885,1630895.0
2007-01-18 01:48:00,2.3089,2.30993,2.3089,2.30993,1252873.0
2007-01-18 01:49:00,2.30988,2.30988,2.30913,2.30913,2006920.0
2007-01-18 01:50:00,2.3092,2.30929,2.3092,2.30929,3051980.0
2007-01-18 01:51:00,2.30931,2.3095,2.30931,2.30948,5175510.0
2007-01-18 01:52:00,2.30936,2.30943,2.30936,2.30943,6874267.0
2007-01-18 01:53:00,2.30803,2.30969,2.30803,2.30935,3537990.0
2007-01-18 01:54:00,2.30927,2.30953,2.30927,2.3094,11004136.0
2007-01-18 01:55:00,2.30946,2.30968,2.30943,2.30968,5264149.0
2007-01-18 01:56:00,2.30941,2.30949,2.30917,2.30917,4488936.0
2007-01-18 01:57:00,2.30911,2.30923,2.30911,2.30923,4236140.0
2007-01-18 01:58:00,2.30913,2.30943,2.30913,2.30929,18155734.0
2007-01-18 01:59:00,2.30948,2.30948,2.30934,2.30934,2338054.0
2007-01-18 02:00:00,2.30945,2.30945,2.30937,2.30937,2444129.0
2007-01-18 02:02:00,2.30923,2.30946,2.30923,2.30946,4447389.0
2007-01-18 02:03:00,2.30932,2.30938,2.30918,2.30922,4354386.0
2007-01-18 02:05:00,2.30945,2.31028,2.30945,2.31028,3559481.0
2007-01-18 02:06:00,2.31018,2.31018,2.30822,2.30822,3343721.0
2007-01-18 02:07:00,2.30954,2.30954,2.30905,2.30905,7136164.0
2007-01-18 02:08:00,2.30905,2.3092,2.30905,2.3092,5524670.0
2007-01-18 02:09:00,2.30927,2.30988,2.30926,2.30985,23755721.0
2007-01-18 02:10:00,2.30978,2.30978,2.30967,2.30967,174844.0
2007-01-18 02:11:00,2.31004,2.31004,2.3098,2.3098,3061381.0
2007-01-18 02:12:00,2.30975,2.30975,2.30874,2.30874,1672712.0
2007-01-18 02:13:00,2.30893,2.30923,2.30893,2.30923,6182429.0
2007-01-18 02:14:00,2.30974,2.30994,2.30969,2.30994,9244916.0
2007-01-18 02:15:00,2.31002,2.31002,2.30974,2.30993,6242237.0
2007-01-18 02:16:00,2.31045,2.31057,2.31032,2.31032,12428028.0
2007-01-18 02:17:00,2.31013,2.31018,2.30976,2.30978,2191682.0
2007-01-18 02:18:00,2.30975,2.30975,2.30923,2.30923,84980.0
2007-01-18 02:19:00,2.30917,2.30924,2.30902,2.30902,2205896.0
2007-01-18 02:20:00,2.30916,2.30974,2.30916,2.30974,17022705.0
2007-01-18 02:21:00,2.31022,2.31047,2.3102,2.31047,15794838.0
2007-01-18 02:22:00,2.31039,2.31039,2.31012,2.31012,4591476.0
2007-01-18 02:23:00,2.31008,2.31008,2.30976,2.30976,1898926.0
2007-01-18 02:24:00,2.30974,2.3099,2.30965,2.30973,12178613.0
2007-01-18 02:25:00,2.30969,2.30969,2.30907,2.30911,825717.0
2007-01-18 02:26:00,2.30911,2.30911,2.30875,2.30875,7172776.0
2007-01-18 02:27:00,2.3089,2.30977,2.3089,2.30974,1231593.0
2007-01-18 02:28:00,2.30947,2.30978,2.30939,2.30939,486044.0
2007-01-18 02:29:00,2.30956,2.30956,2.30904,2.30906,1826509.0
2007-01-18 02:30:00,2.30917,2.31002,2.30917,2.31002,11742226.0
2007-01-18 02:31:00,2.31009,2.31018,2.31009,2.31018,6809987.0
2007-01-18 02:32:00,2.3102,2.31023,2.31004,2.31004,1581796.0
2007-01-18 02:33:00,2.30993,2.30993,2.30941,2.30941,3899703.0
2007-01-18 02:34:00,2.30938,2.30941,2.30926,2.30941,5954396.0
2007-01-18 02:35:00,2.30947,2.30963,2.30943,2.30963,10832538.0
2007-01-18 02:36:00,2.30964,2.30975,2.30964,2.30975,634270.0
2007-01-18 02:37:00,2.30959,2.30959,2.30923,2.3095,5943556.0
2007-01-18 02:38:00,2.3096,2.31032,2.3096,2.31032,855879.0
2007-01-18 02:39:00,2.31021,2.31021,2.30921,2.30921,4977160.0
2007-01-18 02:42:00,2.30924,2.30972,2.30924,2.30972,1774400.0
2007-01-18 02:43:00,2.30985,2.31041,2.30985,2.31027,6806340.0
2007-01-18 02:44:00,2.31042,2.31042,2.31,2.31,6232891.0
2007-01-18 02:45:00,2.30989,2.30998,2.30913,2.30916,3640903.0
2007-01-18 02:46:00,2.3092,2.3092,2.30902,2.30909,4558533.0
2007-01-18 02:47:00,2.30912,2.30982,2.30912,2.30982,3066003.0
2007-01-18 02:48:00,2.30969,2.30969,2.30882,2.30882,3059543.0
2007-01-18 02:49:00,2.30884,2.30891,2.30874,2.30874,2157837.0
2007-01-18 02:50:00,2.30871,2.30901,2.30871,2.30901,1102935.0
2007-01-18 02:51:00,2.30908,2.30908,2.30893,2.30893,1325989.0
2007-01-18 02:52:00,2.30907,2.3093,2.30906,2.3093,2120053.0
2007-01-18 02:53:00,2.30896,2.30909,2.30895,2.30905,3523915.0
2007-01-18 02:54:00,2.30904,2.3092,2.30895,2.30909,18530835.0
2007-01-18 02:55:00,2.30881,2.30904,2.30881,2.30891,3522051.0
2007-01-18 02:56:00,2.30891,2.30894,2.30859,2.30859,7452958.0
2007-01-18 02:57:00,2.30868,2.30886,2.30864,2.30871,7726327.0
2007-01-18 02:58:00,2.30874,2.30874,2.30859,2.30872,4315053.0
2007-01-18 02:59:00,2.30871,2.30899,2.30871,2.30871,7566836.0
2007-01-18 03:00:00,2.30874,2.30881,2.30874,2.30881,1794105.0
2007-01-18 03:01:00,2.30881,2.30899,2.30857,2.30899,3067980.0
2007-01-18 03:02:00,2.30898,2.309,2.30889,2.30889,7576054.0
2007-01-18 03:03:00,2.30891,2.30904,2.30881,2.30881,11611388.0
2007-01-18 03:04:00,2.30894,2.30916,2.30894,2.30916,3215126.0
2007-01-18 03:05:00,2.30965,2.30985,2.3096,2.30969,3562606.0
2007-01-18 03:06:00,2.30963,2.30978,2.30963,2.30971,1839245.0
2007-01-18 03:07:00,2.30943,2.30943,2.30898,2.30933,690390.0
2007-01-18 03:08:00,2.3092,2.30933,2.30882,2.30933,13222265.0
2007-01-18 03:09:00,2.30926,2.31027,2.30926,2.3101,648390.0
2007-01-18 03:10:00,2.31007,2.31007,2.30927,2.30946,3682679.0
2007-01-18 03:11:00,2.3095,2.30983,2.3095,2.30983,1771948.0
2007-01-18 03:12:00,2.30999,2.31016,2.30998,2.30998,13859384.0
2007-01-18 03:13:00,2.31013,2.31102,2.31013,2.31102,16817560.0
2007-01-18 03:14:00,2.31096,2.31096,2.31003,2.31003,3413625.0
2007-01-18 03:15:00,2.31031,2.31036,2.31021,2.31036,2342199.0
2007-01-18 03:16:00,2.31035,2.31079,2.31035,2.31072,7803578.0
2007-01-18 03:17:00,2.31095,2.31112,2.31092,2.31112,6367889.0
2007-01-18 03:18:00,2.31118,2.31136,2.31098,2.31098,6403935.0
2007-01-18 03:19:00,2.3112,2.3112,2.31073,2.31087,17822112.0
2007-01-18 03:20:00,2.31106,2.31115,2.31074,2.31115,1204426.0
2007-01-18 03:21:00,2.31124,2.31124,2.31109,2.31109,5785130.0
2007-01-18 03:22:00,2.31128,2.31128,2.31106,2.31116,22204628.0
2007-01-18 03:23:00,2.31081,2.31152,2.31081,2.31136,9386648.0
2007-01-18 03:24:00,2.31138,2.31138,2.3112,2.31126,11586761.0
2007-01-18 03:25:00,2.31127,2.31138,2.31127,2.31138,867979.0
2007-01-18 03:26:00,2.31158,2.31165,2.31147,2.31157,7025831.0
2007-01-18 03:27:00,2.31155,2.31161,2.31147,2.31147,5312148.0
2007-01-18 03:28:00,2.31144,2.31144,2.31073,2.31073,1016183.0
2007-01-18 03:29:00,2.31111,2.31121,2.31111,2.31121,391435.0
2007-01-18 03:30:00,2.31132,2.31132,2.31123,2.31123,823515.0
2007-01-18 03:31:00,2.3114,2.31177,2.3114,2.31177,9793109.0
2007-01-18 03:32:00,2.31142,2.31179,2.31142,2.31179,1605332.0
2007-01-18 03:33:00,2.31182,2.31196,2.31181,2.31196,5657567.0
2007-01-18 03:34:00,2.31202,2.31259,2.31202,2.31259,7146234.0
2007-01-18 03:35:00,2.31259,2.31268,2.31239,2.31268,3554658.0
2007-01-18 03:36:00,2.31248,2.31251,2.31248,2.31251,1025472.0
2007-01-18 03:37:00,2.31243,2.31243,2.31227,2.31227,193702.0
2007-01-18 03:38:00,2.31263,2.31267,2.31256,2.31265,1112308.0
2007-01-18 03:39:00,2.3126,2.3126,2.31133,2.31133,3623836.0
2007-01-18 03:40:00,2.31136,2.31156,2.31131,2.31156,1480237.0
2007-01-18 03:41:00,2.31162,2.31249,2.31162,2.31249,4330206.0
2007-01-18 03:42:00,2.31243,2.31243,2.31165,2.31175,7950002.0
2007-01-18 03:43:00,2.31189,2.31212,2.31188,2.3119,3884741.0
2007-01-18 03:44:00,2.312,2.31239,2.312,2.31239,2653306.0
2007-01-18 03:45:00,2.31246,2.31313,2.31246,2.31313,1345317.0
2007-01-18 03:47:00,2.31304,2.31304,2.31241,2.31247,2761642.0
2007-01-18 03:48:00,2.31247,2.31247,2.31203,2.31203,772593.0
2007-01-18 03:49:00,2.312,2.31233,2.312,2.31225,1283313.0
2007-01-18 03:50:00,2.31236,2.31236,2.31202,2.31202,1265936.0
2007-01-18 03:51:00,2.31189,2.31226,2.31189,2.31216,6718874.0
2007-01-18 03:52:00,2.31214,2.31258,2.31214,2.31258,1344517.0
2007-01-18 03:53:00,2.31242,2.31242,2.31198,2.31203,994214.0
2007-01-18 03:54:00,2.31215,2.31215,2.31179,2.3121,1282791.0
2007-01-18 03:55:00,2.31217,2.31217,2.31191,2.31191,2636179.0
2007-01-18 03:56:00,2.31191,2.3122,2.31191,2.31203,7113130.0
2007-01-18 03:57:00,2.31215,2.31215,2.31187,2.31189,7126359.0
2007-01-18 03:58:00,2.3118,2.31225,2.3118,2.31225,849596.0
2007-01-18 03:59:00,2.31227,2.31227,2.31189,2.31189,2719398.0
2007-01-18 04:00:00,2.31227,2.31227,2.3121,2.31223,8168108.0
2007-01-18 04:01:00,2.31232,2.31309,2.31232,2.31307,8402509.0
2007-01-18 04:02:00,2.31295,2.31295,2.31219,2.31225,9665258.0
2007-01-18 04:03:00,2.31222,2.3125,2.31211,2.3125,19066176.0
2007-01-18 04:04:00,2.31245,2.31262,2.3124,2.31242,9375130.0
2007-01-18 04:05:00,2.31235,2.31245,2.31219,2.31245,952922.0
2007-01-18 04:06:00,2.31262,2.31262,2.31228,2.31228,736826.0
2007-01-18 04:07:00,2.31248,2.3125,2.31229,2.3125,2553094.0
2007-01-18 04:08:00,2.31254,2.3127,2.31245,2.31266,12386956.0
2007-01-18 04:09:00,2.31263,2.31326,2.31263,2.31282,14003132.0
2007-01-18 04:10:00,2.31331,2.31331,2.31274,2.31296,6696911.0
2007-01-18 04:11:00,2.3126,2.31297,2.3126,2.31273,20284234.0
2007-01-18 04:12:00,2.31275,2.31297,2.31251,2.31297,1574845.0
2007-01-18 04:13:00,2.31292,2.31292,2.3126,2.3126,5945991.0
2007-01-18 04:14:00,2.31251,2.31277,2.31251,2.31272,1089510.0
2007-01-18 04:15:00,2.31284,2.31284,2.31265,2.31272,3604416.0
2007-01-18 04:16:00,2.31273,2.31273,2.31233,2.31233,18983884.0
2007-01-18 04:17:00,2.31237,2.31237,2.31227,2.31237,12949145.0
2007-01-18 04:18:00,2.31247,2.31344,2.31247,2.31344,2885981.0
2007-01-18 04:19:00,2.31329,2.31329,2.31262,2.31275,25782391.0
2007-01-18 04:20:00,2.31272,2.31284,2.31265,2.31273,1566861.0
2007-01-18 04:21:00,2.31273,2.31287,2.31269,2.31275,9021767.0
2007-01-18 04:22:00,2.31274,2.31343,2.31274,2.31333,9414561.0
2007-01-18 04:23:00,2.3133,2.31393,2.3133,2.31378,8260582.0
2007-01-18 04:24:00,2.31375,2.31375,2.31314,2.31314,2458374.0
2007-01-18 04:25:00,2.31318,2.31318,2.3124,2.3124,8652201.0
2007-01-18 04:26:00,2.31236,2.31276,2.31214,2.31276,8960422.0
2007-01-18 04:27:00,2.31285,2.31285,2.3121,2.3125,7588047.0
2007-01-18 04:28:00,2.31212,2.31249,2.31212,2.3123,1276760.0
2007-01-18 04:29:00,2.3123,2.3123,2.31214,2.31215,639537.0
2007-01-18 04:30:00,2.31222,2.31222,2.31197,2.31219,7496682.0
2007-01-18 04:31:00,2.31215,2.3124,2.3119,2.3124,3108454.0
2007-01-18 04:32:00,2.31226,2.31247,2.31226,2.31229,2163172.0
2007-01-18 04:33:00,2.31236,2.31258,2.31225,2.31258,2668375.0
2007-01-18 04:34:00,2.31264,2.31264,2.31233,2.31238,1958280.0
2007-01-18 04:35:00,2.31246,2.31288,2.31246,2.31288,493448.0
2007-01-18 04:36:00,2.31244,2.31244,2.31215,2.31226,4450578.0
2007-01-18 04:37:00,2.31221,2.31247,2.31221,2.31247,2592071.0
2007-01-18 04:38:00,2.31242,2.31323,2.31242,2.31317,495700.0
2007-01-18 04:39:00,2.3131,2.3131,2.31226,2.31238,5525513.0
2007-01-18 04:40:00,2.31224,2.31251,2.3119,2.31251,3636320.0
2007-01-18 04:41:00,2.31239,2.31271,2.31239,2.31271,6534651.0
2007-01-18 04:42:00,2.3125,2.31285,2.31237,2.31237,14523740.0
2007-01-18 04:43:00,2.3121,2.3126,2.3121,2.3123,1569129.0
2007-01-18 04:44:00,2.31252,2.31252,2.31227,2.31227,2516993.0
2007-01-18 04:45:00,2.31234,2.31234,2.312,2.312,5068067.0
2007-01-18 04:46:00,2.31207,2.31222,2.31202,2.31202,7387099.0
2007-01-18 04:47:00,2.31237,2.31237,2.31222,2.31237,14060616.0
2007-01-18 04:48:00,2.31229,2.31229,2.31216,2.31216,1034349.0
2007-01-18 04:49:00,2.31229,2.31269,2.31222,2.31269,7418859.0
2007-01-18 04:50:00,2.31298,2.31323,2.31285,2.31311,9951242.0
2007-01-18 04:51:00,2.31325,2.31325,2.31311,2.31316,3843952.0
2007-01-18 04:52:00,2.3129,2.31304,2.31278,2.31302,6814547.0
2007-01-18 04:53:00,2.31289,2.31316,2.31278,2.31278,5151405.0
2007-01-18 04:54:00,2.31266,2.31285,2.31266,2.31267,5834165.0
2007-01-18 04:55:00,2.31236,2.31266,2.31236,2.31266,7439770.0
2007-01-18 04:56:00,2.31266,2.3128,2.31255,2.31255,2597743.0
2007-01-18 04:58:00,2.31263,2.31286,2.31236,2.31286,14002303.0
2007-01-18 04:59:00,2.31281,2.31297,2.31281,2.31289,2573850.0
2007-01-18 05:00:00,2.31296,2.31296,2.31233,2.31244,7929105.0
2007-01-18 05:01:00,2.31223,2.31254,2.31211,2.31254,4038269.0
2007-01-18 05:02:00,2.31247,2.31272,2.31223,2.31244,3460155.0
2007-01-18 05:03:00,2.3124,2.31257,2.3124,2.31257,1829647.0
2007-01-18 05:04:00,2.31267,2.31309,2.31267,2.31309,1237514.0
2007-01-18 05:05:00,2.31333,2.31333,2.3127,2.3127,1113845.0
2007-01-18 05:06:00,2.31288,2.31314,2.3128,2.31302,13578202.0
2007-01-18 05:07:00,2.31313,2.31313,2.31269,2.31294,6281210.0
2007-01-18 05:08:00,2.31279,2.31286,2.3127,2.3127,1237493.0
2007-01-18 05:09:00,2.31255,2.31304,2.31255,2.31304,1060816.0
2007-01-18 05:10:00,2.31285,2.31302,2.31285,2.31288,910479.0
2007-01-18 05:12:00,2.3129,2.31304,2.3129,2.31293,7682198.0
2007-01-18 05:13:00,2.31321,2.31321,2.31263,2.31276,8268103.0
2007-01-18 05:14:00,2.31272,2.31272,2.3123,2.31266,2604466.0
2007-01-18 05:15:00,2.31266,2.31266,2.31245,2.31247,9749205.0
2007-01-18 05:16:00,2.31254,2.31254,2.3124,2.3124,1397812.0
2007-01-18 05:17:00,2.31231,2.31257,2.31228,2.31228,2647445.0
2007-01-18 05:18:00,2.3123,2.3123,2.31198,2.31198,8408891.0
2007-01-18 05:19:00,2.31201,2.31299,2.31201,2.31299,8206633.0
2007-01-18 05:20:00,2.31299,2.31299,2.3127,2.3127,17482389.0
2007-01-18 05:21:00,2.31269,2.31269,2.31225,2.31225,702616.0
2007-01-18 05:22:00,2.31228,2.3126,2.31228,2.31245,968054.0
2007-01-18 05:23:00,2.31247,2.31255,2.3124,2.3124,4101845.0
2007-01-18 05:24:00,2.31242,2.31333,2.31242,2.31317,4721300.0
2007-01-18 05:25:00,2.31324,2.31349,2.3132,2.3132,5077436.0
2007-01-18 05:26:00,2.31307,2.31307,2.3125,2.31252,4125602.0
2007-01-18 05:27:00,2.31257,2.3128,2.31257,2.31266,1891897.0
2007-01-18 05:28:00,2.31296,2.31324,2.31296,2.31324,1556373.0
2007-01-18 05:29:00,2.31318,2.31318,2.31308,2.31312,15581338.0
2007-01-18 05:30:00,2.31313,2.31324,2.3128,2.31289,10992039.0
2007-01-18 05:31:00,2.31277,2.31312,2.31238,2.31277,3479292.0
2007-01-18 05:32:00,2.31289,2.31312,2.31288,2.31302,9404981.0
2007-01-18 05:33:00,2.31308,2.31322,2.31301,2.31301,2145016.0
2007-01-18 05:35:00,2.3131,2.3131,2.313,2.313,931867.0
2007-01-18 05:36:00,2.31299,2.31322,2.31299,2.31322,10604069.0
2007-01-18 05:37:00,2.31331,2.31331,2.31303,2.31303,2414694.0
2007-01-18 05:38:00,2.31321,2.31399,2.31321,2.31387,847383.0
2007-01-18 05:39:00,2.31383,2.31383,2.31319,2.31339,3296652.0
2007-01-18 05:40:00,2.31354,2.31354,2.31315,2.31315,4306118.0
2007-01-18 05:41:00,2.3131,2.31316,2.313,2.313,6700388.0
2007-01-18 05:42:00,2.31318,2.31415,2.31318,2.31415,66624630.0
2007-01-18 05:43:00,2.31408,2.31408,2.31399,2.31399,2117391.0
2007-01-18 05:44:00,2.31392,2.31392,2.31359,2.31359,1126300.0
2007-01-18 05:45:00,2.31351,2.31351,2.31307,2.31315,7403329.0
2007-01-18 05:46:00,2.31317,2.3133,2.31317,2.31328,3427286.0
2007-01-18 05:47:00,2.31315,2.31371,2.31315,2.31334,552920.0
2007-01-18 05:48:00,2.31359,2.31379,2.31359,2.31379,557676.0
2007-01-18 05:49:00,2.31388,2.31391,2.31375,2.31391,1208477.0
2007-01-18 05:50:00,2.31379,2.31388,2.31372,2.31388,2776458.0
2007-01-18 05:51:00,2.31376,2.31412,2.31376,2.3139,3224376.0
2007-01-18 05:52:00,2.31247,2.31402,2.31247,2.31402,942234.0
2007-01-18 05:53:00,2.31394,2.31413,2.31386,2.31413,4256361.0
2007-01-18 05:54:00,2.31413,2.31423,2.31404,2.31404,10001649.0
2007-01-18 05:55:00,2.31408,2.31427,2.31404,2.31427,7158733.0
2007-01-18 05:56:00,2.31431,2.31466,2.31424,2.3144,3853372.0
2007-01-18 05:57:00,2.3142,2.31429,2.31407,2.31426,2671667.0
2007-01-18 05:58:00,2.31483,2.31524,2.31483,2.31524,1196127.0
2007-01-18 06:00:00,2.31512,2.31512,2.31454,2.31486,6611568.0
2007-01-18 06:01:00,2.31483,2.31507,2.31457,2.31472,17320980.0
2007-01-18 06:02:00,2.31495,2.31495,2.31441,2.31441,2612623.0
2007-01-18 06:03:00,2.31457,2.31473,2.31453,2.31453,2326606.0
2007-01-18 06:04:00,2.31458,2.31469,2.31445,2.31447,7928589.0
2007-01-18 06:05:00,2.31472,2.31472,2.31431,2.31459,1384810.0
2007-01-18 06:06:00,2.31418,2.31418,2.31372,2.31372,3525570.0
2007-01-18 06:07:00,2.31392,2.31399,2.31365,2.31365,1844557.0
2007-01-18 06:08:00,2.31364,2.3138,2.31364,2.3138,1117991.0
2007-01-18 06:09:00,2.31433,2.31433,2.31395,2.31402,4318811.0
2007-01-18 06:10:00,2.31407,2.31407,2.31364,2.31364,6781068.0
2007-01-18 06:11:00,2.31355,2.31355,2.31237,2.31237,6244485.0
2007-01-18 06:12:00,2.31217,2.31247,2.31191,2.31247,6922157.0
2007-01-18 06:13:00,2.31259,2.31281,2.31238,2.31281,5507831.0
2007-01-18 06:14:00,2.31255,2.31292,2.31241,2.31292,2413250.0
2007-01-18 06:15:00,2.31294,2.31331,2.31294,2.31309,4480820.0
2007-01-18 06:16:00,2.31313,2.31355,2.31313,2.31326,7604326.0
2007-01-18 06:17:00,2.31314,2.31362,2.31314,2.31362,2236760.0
2007-01-18 06:18:00,2.31372,2.31396,2.31372,2.31374,10232472.0
2007-01-18 06:19:00,2.31384,2.31411,2.31384,2.31411,3171900.0
2007-01-18 06:20:00,2.31432,2.31432,2.31416,2.3142,1376165.0
2007-01-18 06:21:00,2.31415,2.31461,2.31415,2.31461,2851813.0
2007-01-18 06:22:00,2.31476,2.31476,2.31433,2.31433,7463410.0
2007-01-18 06:23:00,2.31438,2.31455,2.31438,2.31455,9641461.0
2007-01-18 06:24:00,2.31475,2.3153,2.31475,2.3153,1785142.0
2007-01-18 06:25:00,2.31502,2.31524,2.31502,2.31506,6053391.0
2007-01-18 06:26:00,2.31454,2.31559,2.31454,2.31552,12387077.0
2007-01-18 06:27:00,2.31524,2.31554,2.31524,2.31554,5888916.0
2007-01-18 06:28:00,2.31556,2.31596,2.31556,2.31596,1649432.0
2007-01-18 06:29:00,2.31582,2.316,2.31572,2.31572,12355640.0
2007-01-18 06:30:00,2.31575,2.31583,2.31561,2.31561,6381378.0
2007-01-18 06:31:00,2.31559,2.31559,2.31514,2.31514,6547823.0
2007-01-18 06:32:00,2.31504,2.31517,2.31487,2.31517,3594018.0
2007-01-18 06:33:00,2.31514,2.31528,2.31509,2.31528,10372213.0
2007-01-18 06:34:00,2.31526,2.31526,2.31477,2.31509,1265617.0
2007-01-18 06:35:00,2.31486,2.31491,2.31455,2.31455,2612127.0
2007-01-18 06:36:00,2.3143,2.31445,2.31427,2.31445,11430551.0
2007-01-18 06:37:00,2.31455,2.31475,2.31453,2.31453,7098500.0
2007-01-18 06:38:00,2.31447,2.31482,2.31447,2.31482,1441438.0
2007-01-18 06:39:00,2.31464,2.3149,2.31453,2.31478,18033191.0
2007-01-18 06:40:00,2.31473,2.31475,2.31453,2.31463,7064966.0
2007-01-18 06:41:00,2.31461,2.3148,2.31457,2.31457,7783444.0
2007-01-18 06:42:00,2.31466,2.31466,2.31428,2.31451,3908852.0
2007-01-18 06:43:00,2.31464,2.31464,2.31427,2.31427,4430868.0
2007-01-18 06:44:00,2.31432,2.31432,2.31397,2.31428,3459369.0
2007-01-18 06:45:00,2.31428,2.31438,2.31413,2.31434,2122240.0
2007-01-18 06:46:00,2.31432,2.31472,2.31432,2.31451,1742555.0
2007-01-18 06:47:00,2.31466,2.31478,2.31458,2.31478,263842.0
2007-01-18 06:48:00,2.31471,2.31471,2.31442,2.31442,7119780.0
2007-01-18 06:49:00,2.31442,2.31479,2.31442,2.31479,17897219.0
2007-01-18 06:50:00,2.31453,2.31497,2.31453,2.31487,20204372.0
2007-01-18 06:51:00,2.31497,2.3151,2.31495,2.3151,4634654.0
2007-01-18 06:52:00,2.31512,2.31513,2.31467,2.31467,4047782.0
2007-01-18 06:53:00,2.31467,2.31485,2.31467,2.31485,4352893.0
2007-01-18 06:54:00,2.31437,2.315,2.31437,2.31477,16506147.0
2007-01-18 06:55:00,2.31485,2.31572,2.31485,2.31564,731697.0
2007-01-18 06:56:00,2.31553,2.31553,2.31487,2.31487,4061252.0
2007-01-18 06:57:00,2.3149,2.31498,2.31484,2.31497,6461494.0
2007-01-18 06:58:00,2.31499,2.31499,2.31477,2.31489,4633971.0
2007-01-18 06:59:00,2.31511,2.31511,2.31497,2.31497,3665430.0
2007-01-18 07:00:00,2.31513,2.31513,2.31498,2.31499,5211026.0
2007-01-18 07:01:00,2.31487,2.31503,2.31355,2.31482,1096556.0
2007-01-18 07:02:00,2.31482,2.31497,2.31477,2.31477,12688876.0
2007-01-18 07:03:00,2.31474,2.31512,2.31474,2.31512,4127919.0
2007-01-18 07:04:00,2.31519,2.31598,2.31519,2.31598,2403422.0
2007-01-18 07:05:00,2.31588,2.31588,2.31543,2.31543,2875052.0
2007-01-18 07:06:00,2.31523,2.31523,2.315,2.31512,15025255.0
2007-01-18 07:07:00,2.31534,2.31582,2.31534,2.3154,2840308.0
2007-01-18 07:08:00,2.31574,2.31641,2.31574,2.31632,579133.0
2007-01-18 07:09:00,2.31614,2.31623,2.31575,2.31575,1144120.0
2007-01-18 07:10:00,2.3155,2.31559,2.31526,2.31526,7531493.0
2007-01-18 07:11:00,2.31514,2.31531,2.31514,2.31531,15577063.0
2007-01-18 07:12:00,2.31534,2.31534,2.3151,2.3152,14591129.0
2007-01-18 07:13:00,2.3153,2.31602,2.3153,2.31602,5170739.0
2007-01-18 07:14:00,2.316,2.31618,2.31575,2.31603,13023992.0
2007-01-18 07:15:00,2.31614,2.31614,2.31585,2.31606,5733048.0
2007-01-18 07:16:00,2.31608,2.31608,2.31593,2.31593,10874818.0
2007-01-18 07:17:00,2.31619,2.31619,2.31585,2.31608,5734225.0
2007-01-18 07:18:00,2.31587,2.31595,2.3154,2.3154,10816700.0
2007-01-18 07:19:00,2.315,2.31537,2.315,2.3152,13573406.0
2007-01-18 07:20:00,2.31522,2.31534,2.31517,2.31522,3967842.0
2007-01-18 07:21:00,2.31525,2.3154,2.31525,2.31525,24317477.0
2007-01-18 07:22:00,2.3152,2.31535,2.31515,2.31535,5946715.0
2007-01-18 07:23:00,2.31484,2.31562,2.31484,2.31522,1979454.0
2007-01-18 07:24:00,2.31522,2.31532,2.31522,2.31529,2189761.0
2007-01-18 07:25:00,2.31534,2.31548,2.31528,2.31543,7411191.0
2007-01-18 07:26:00,2.31528,2.3155,2.31523,2.31534,4463517.0
2007-01-18 07:27:00,2.31522,2.31545,2.31517,2.31522,10289310.0
2007-01-18 07:28:00,2.31536,2.31551,2.31525,2.31551,2159418.0
2007-01-18 07:29:00,2.31531,2.31544,2.31531,2.31533,8387584.0
2007-01-18 07:30:00,2.31522,2.31543,2.31501,2.31501,1391677.0
2007-01-18 07:31:00,2.31522,2.31604,2.31518,2.31597,13873103.0
2007-01-18 07:32:00,2.31593,2.31593,2.31534,2.31544,1374091.0
2007-01-18 07:33:00,2.31528,2.31532,2.3152,2.31532,4614337.0
2007-01-18 07:34:00,2.31534,2.31536,2.31514,2.31514,19416881.0
2007-01-18 07:35:00,2.31522,2.31598,2.31522,2.31598,1665228.0
2007-01-18 07:36:00,2.31592,2.31592,2.31509,2.31512,3035635.0
2007-01-18 07:37:00,2.31492,2.31521,2.31492,2.31503,2034399.0
2007-01-18 07:38:00,2.31505,2.31523,2.31505,2.31523,7257090.0
2007-01-18 07:39:00,2.31492,2.31533,2.31492,2.315,3179402.0
2007-01-18 07:40:00,2.31508,2.31603,2.31499,2.31586,14464180.0
2007-01-18 07:41:00,2.31586,2.31616,2.31586,2.31597,16846363.0
2007-01-18 07:43:00,2.31598,2.31615,2.31598,2.31615,2337287.0
2007-01-18 07:44:00,2.31606,2.31606,2.31584,2.31592,7430292.0
2007-01-18 07:45:00,2.31585,2.31619,2.31585,2.31619,6021177.0
2007-01-18 07:46:00,2.31611,2.31611,2.31549,2.31549,2200534.0
2007-01-18 07:47:00,2.31492,2.31492,2.31458,2.31465,18994205.0
2007-01-18 07:48:00,2.31458,2.31477,2.31423,2.31477,3505011.0
2007-01-18 07:49:00,2.31467,2.31468,2.31435,2.31437,9084404.0
2007-01-18 07:50:00,2.31439,2.31453,2.31437,2.31453,3602557.0
2007-01-18 07:51:00,2.31437,2.31437,2.31421,2.31421,4207096.0
2007-01-18 07:52:00,2.31429,2.31433,2.31422,2.31422,1163815.0
2007-01-18 07:53:00,2.31405,2.31443,2.31405,2.31427,5645710.0
2007-01-18 07:54:00,2.31403,2.31423,2.31375,2.31396,6262991.0
2007-01-18 07:55:00,2.31419,2.31419,2.31377,2.31377,4388906.0
2007-01-18 07:56:00,2.31388,2.31422,2.31388,2.31422,2973392.0
2007-01-18 07:57:00,2.31437,2.31437,2.314,2.314,1727118.0
2007-01-18 07:58:00,2.31371,2.31372,2.31348,2.3136,14721774.0
2007-01-18 07:59:00,2.31361,2.31397,2.31361,2.31397,2567634.0
2007-01-18 08:00:00,2.31401,2.31401,2.31368,2.31369,20795006.0
2007-01-18 08:01:00,2.31375,2.31375,2.3135,2.31353,10980289.0
2007-01-18 08:02:00,2.31361,2.31364,2.31352,2.31364,8405861.0
2007-01-18 08:03:00,2.3135,2.3136,2.31318,2.31333,12414915.0
2007-01-18 08:04:00,2.31338,2.31356,2.31329,2.31356,10584917.0
2007-01-18 08:05:00,2.31359,2.31359,2.31286,2.31286,22843016.0
2007-01-18 08:06:00,2.31275,2.3133,2.31275,2.3133,1613006.0
2007-01-18 08:07:00,2.31322,2.31336,2.31322,2.3133,2630382.0
2007-01-18 08:08:00,2.31341,2.31341,2.3131,2.3134,2520101.0
2007-01-18 08:09:00,2.3133,2.31331,2.31323,2.3133,13902805.0
2007-01-18 08:10:00,2.31333,2.31343,2.31307,2.31307,1304132.0
2007-01-18 08:11:00,2.31317,2.31338,2.31317,2.31334,5753851.0
2007-01-18 08:12:00,2.31341,2.31348,2.31328,2.31348,7436029.0
2007-01-18 08:13:00,2.31337,2.31338,2.31287,2.31287,10161294.0
2007-01-18 08:14:00,2.31286,2.31305,2.31281,2.31305,4420836.0
2007-01-18 08:15:00,2.31297,2.31341,2.31297,2.31341,22349267.0
2007-01-18 08:16:00,2.31348,2.31361,2.3133,2.3133,20843526.0
2007-01-18 08:17:00,2.3133,2.31352,2.31328,2.31352,2211107.0
2007-01-18 08:18:00,2.31357,2.31407,2.31357,2.31407,5156666.0
2007-01-18 08:19:00,2.31352,2.31352,2.3133,2.31339,2111146.0
2007-01-18 08:20:00,2.31322,2.31349,2.31322,2.31343,10790219.0
2007-01-18 08:21:00,2.31353,2.31356,2.31335,2.31356,8197212.0
2007-01-18 08:22:00,2.31363,2.31438,2.31363,2.31438,2663951.0
2007-01-18 08:23:00,2.31401,2.31452,2.31401,2.31452,1557517.0
2007-01-18 08:24:00,2.31466,2.31466,2.31439,2.31466,2679897.0
2007-01-18 08:25:00,2.31466,2.31481,2.31431,2.31481,5903385.0
2007-01-18 08:26:00,2.31486,2.31486,2.31455,2.31459,6674511.0
2007-01-18 08:27:00,2.31457,2.31457,2.31442,2.31447,10114661.0
2007-01-18 08:28:00,2.31452,2.31452,2.31436,2.31443,2709128.0
2007-01-18 08:29:00,2.31437,2.31437,2.31412,2.31412,14778172.0
2007-01-18 08:30:00,2.31425,2.31439,2.31425,2.31439,423597.0
2007-01-18 08:31:00,2.31441,2.3145,2.31428,2.3145,1273028.0
2007-01-18 08:32:00,2.3146,2.31462,2.31435,2.31462,5756021.0
2007-01-18 08:33:00,2.31447,2.3147,2.31434,2.3147,6874098.0
2007-01-18 08:34:00,2.3147,2.31513,2.3147,2.31513,12272191.0
2007-01-18 08:35:00,2.31481,2.31512,2.31478,2.31483,1009480.0
2007-01-18 08:36:00,2.31435,2.31449,2.31414,2.31414,24380388.0
2007-01-18 08:37:00,2.31405,2.31423,2.31401,2.31414,4718204.0
2007-01-18 08:38:00,2.31401,2.31426,2.31401,2.31426,3756324.0
2007-01-18 08:39:00,2.31428,2.31428,2.314,2.31404,3347170.0
2007-01-18 08:40:00,2.314,2.31427,2.314,2.31427,8963079.0
2007-01-18 08:41:00,2.31433,2.31433,2.31411,2.31411,12803986.0
2007-01-18 08:42:00,2.31409,2.31422,2.31403,2.31409,2957968.0
2007-01-18 08:43:00,2.3142,2.31448,2.3142,2.31442,10843837.0
2007-01-18 08:44:00,2.31432,2.31445,2.3142,2.3142,6034454.0
2007-01-18 08:45:00,2.31432,2.31448,2.31424,2.31448,1794830.0
2007-01-18 08:46:00,2.31435,2.31444,2.31435,2.31444,877645.0
2007-01-18 08:47:00,2.31458,2.3147,2.31447,2.3147,22350803.0
2007-01-18 08:48:00,2.31462,2.31462,2.3141,2.31439,11691093.0
2007-01-18 08:49:00,2.31412,2.31449,2.31412,2.31418,4551940.0
2007-01-18 08:50:00,2.3142,2.3142,2.31365,2.31365,5979384.0
2007-01-18 08:51:00,2.31375,2.31382,2.31368,2.3138,13398410.0
2007-01-18 08:52:00,2.31377,2.31417,2.31377,2.31407,1983584.0
2007-01-18 08:53:00,2.31435,2.31458,2.31422,2.31458,2273196.0
2007-01-18 08:54:00,2.31417,2.31421,2.31392,2.31421,4552365.0
2007-01-18 08:55:00,2.31434,2.31434,2.31416,2.31424,14927297.0
2007-01-18 08:56:00,2.31432,2.31514,2.31432,2.31506,3866288.0
2007-01-18 08:57:00,2.31487,2.31493,2.31401,2.31412,5364385.0
2007-01-18 08:58:00,2.31401,2.31412,2.31395,2.31412,923945.0
2007-01-18 08:59:00,2.31412,2.31419,2.31389,2.31403,2301089.0
2007-01-18 09:00:00,2.31413,2.31446,2.31405,2.31446,5304009.0
2007-01-18 09:01:00,2.3144,2.31471,2.3144,2.31458,8324133.0
2007-01-18 09:02:00,2.31447,2.31447,2.31419,2.31429,14188548.0
2007-01-18 09:03:00,2.31444,2.31524,2.31444,2.31524,7432217.0
2007-01-18 09:04:00,2.31503,2.31505,2.31422,2.31453,3236131.0
2007-01-18 09:05:00,2.31456,2.31468,2.31419,2.31468,9409790.0
2007-01-18 09:06:00,2.31455,2.31455,2.3143,2.3143,3095248.0
2007-01-18 09:07:00,2.31459,2.31459,2.31438,2.31456,8629968.0
2007-01-18 09:08:00,2.31466,2.31477,2.31464,2.31464,1789511.0
2007-01-18 09:09:00,2.31464,2.31478,2.3144,2.3144,543051.0
2007-01-18 09:10:00,2.31449,2.31505,2.31449,2.31505,2262741.0
2007-01-18 09:11:00,2.31522,2.31561,2.3151,2.3151,4377868.0
2007-01-18 09:12:00,2.31545,2.31545,2.31532,2.31538,1202111.0
2007-01-18 09:13:00,2.31538,2.31567,2.31538,2.31561,17568903.0
2007-01-18 09:14:00,2.31561,2.31571,2.31542,2.31542,2245941.0
2007-01-18 09:15:00,2.31564,2.31573,2.31556,2.31573,853521.0
2007-01-18 09:16:00,2.31566,2.31577,2.31562,2.31562,2217177.0
2007-01-18 09:17:00,2.31557,2.31577,2.31553,2.31576,2345455.0
2007-01-18 09:18:00,2.31574,2.31604,2.31574,2.31604,2871634.0
2007-01-18 09:19:00,2.31593,2.31593,2.31568,2.31568,1355335.0
2007-01-18 09:20:00,2.31554,2.31592,2.31554,2.31592,5512976.0
2007-01-18 09:21:00,2.31564,2.31568,2.31478,2.31503,1846134.0
2007-01-18 09:22:00,2.31513,2.31531,2.31512,2.31531,259154.0
2007-01-18 09:23:00,2.31545,2.31546,2.31535,2.31546,6384986.0
2007-01-18 09:24:00,2.31547,2.31559,2.31539,2.31539,14280720.0
2007-01-18 09:25:00,2.31535,2.31604,2.31535,2.31582,3132504.0
2007-01-18 09:26:00,2.31579,2.31579,2.31555,2.31569,3768173.0
2007-01-18 09:27:00,2.3156,2.31571,2.31533,2.31571,6093189.0
2007-01-18 09:28:00,2.31547,2.31547,2.31479,2.31509,5380385.0
2007-01-18 09:29:00,2.31517,2.3155,2.31517,2.3155,23119284.0
2007-01-18 09:30:00,2.31534,2.31536,2.315,2.31521,8501362.0
2007-01-18 09:31:00,2.31575,2.31595,2.31573,2.31595,8664376.0
2007-01-18 09:32:00,2.31602,2.31684,2.31602,2.31684,7536400.0
2007-01-18 09:33:00,2.31678,2.31695,2.31675,2.31675,6782194.0
2007-01-18 09:34:00,2.31672,2.31695,2.31657,2.31657,5584524.0
2007-01-18 09:35:00,2.3166,2.3166,2.31626,2.31626,2982429.0
2007-01-18 09:36:00,2.31651,2.31676,2.3165,2.31676,5250364.0
2007-01-18 09:37:00,2.31657,2.31674,2.31646,2.31652,7223377.0
2007-01-18 09:38:00,2.31657,2.317,2.31649,2.31649,3998276.0
2007-01-18 09:39:00,2.31658,2.31659,2.31629,2.31659,14226714.0
2007-01-18 09:40:00,2.31643,2.31667,2.31643,2.31667,28577536.0
2007-01-18 09:41:00,2.31686,2.31692,2.31668,2.31668,7401411.0
2007-01-18 09:42:00,2.31666,2.31679,2.31649,2.31649,3036792.0
2007-01-18 09:43:00,2.31597,2.31632,2.31597,2.31632,3525607.0
2007-01-18 09:44:00,2.3162,2.31641,2.31611,2.31641,15019019.0
2007-01-18 09:45:00,2.31611,2.31622,2.31601,2.31622,2237228.0
2007-01-18 09:46:00,2.31617,2.31652,2.31617,2.31634,8957022.0
2007-01-18 09:47:00,2.31619,2.31619,2.31586,2.31587,1811852.0
2007-01-18 09:48:00,2.31607,2.31609,2.31599,2.31605,4869180.0
2007-01-18 09:49:00,2.31622,2.31644,2.31622,2.31643,2617868.0
2007-01-18 09:50:00,2.31627,2.31632,2.31597,2.3161,5395472.0
2007-01-18 09:51:00,2.31641,2.31644,2.31629,2.31634,16428892.0
2007-01-18 09:52:00,2.31628,2.31635,2.31614,2.31635,5880148.0
2007-01-18 09:53:00,2.31626,2.31626,2.316,2.31611,7605799.0
2007-01-18 09:54:00,2.31602,2.31624,2.31576,2.31624,1562675.0
2007-01-18 09:55:00,2.31614,2.31626,2.31611,2.31626,7146422.0
2007-01-18 09:56:00,2.31614,2.31637,2.31614,2.31637,6058682.0
2007-01-18 09:57:00,2.31629,2.31629,2.31587,2.31587,6257129.0
2007-01-18 09:58:00,2.31609,2.31624,2.31587,2.31587,837831.0
2007-01-18 09:59:00,2.316,2.31631,2.31575,2.31575,2781735.0
2007-01-18 10:00:00,2.31591,2.31614,2.31589,2.31614,4122116.0
2007-01-18 10:01:00,2.31614,2.31614,2.3159,2.31607,12518022.0
2007-01-18 10:02:00,2.31619,2.31714,2.31619,2.31714,4648078.0
2007-01-18 10:03:00,2.31709,2.31709,2.3161,2.31633,3331985.0
2007-01-18 10:04:00,2.31625,2.31688,2.31625,2.31688,1085935.0
2007-01-18 10:05:00,2.31688,2.31745,2.31688,2.31745,5057951.0
2007-01-18 10:06:00,2.31751,2.31832,2.31751,2.31826,3405639.0
2007-01-18 10:07:00,2.3183,2.31874,2.31821,2.3185,2686358.0
2007-01-18 10:08:00,2.31846,2.31926,2.31846,2.31918,9840690.0
2007-01-18 10:09:00,2.31921,2.31921,2.31884,2.31885,5719277.0
2007-01-18 10:10:00,2.31937,2.31951,2.31932,2.31941,6619646.0
2007-01-18 10:11:00,2.31885,2.31891,2.31856,2.31873,17061718.0
2007-01-18 10:12:00,2.31897,2.3193,2.31897,2.31907,3445264.0
2007-01-18 10:13:00,2.31907,2.31934,2.31892,2.31934,6486923.0
2007-01-18 10:14:00,2.31941,2.32054,2.3194,2.32054,14244625.0
2007-01-18 10:15:00,2.32057,2.32088,2.32057,2.32083,4566282.0
2007-01-18 10:16:00,2.3209,2.32096,2.32051,2.32096,7741425.0
2007-01-18 10:17:00,2.32068,2.32068,2.32054,2.32055,7210170.0
2007-01-18 10:18:00,2.32075,2.32098,2.3206,2.32098,1668031.0
2007-01-18 10:19:00,2.32066,2.32098,2.32048,2.32058,2586525.0
2007-01-18 10:20:00,2.32056,2.32109,2.32056,2.32109,21850721.0
2007-01-18 10:21:00,2.321,2.321,2.32071,2.32096,5205161.0
2007-01-18 10:22:00,2.3211,2.32113,2.32084,2.32113,719768.0
2007-01-18 10:23:00,2.32082,2.32082,2.32015,2.32054,13249760.0
2007-01-18 10:24:00,2.32066,2.32085,2.32066,2.32066,1016300.0
2007-01-18 10:25:00,2.32087,2.32101,2.32066,2.32066,5851337.0
2007-01-18 10:26:00,2.32052,2.32095,2.32027,2.32027,10461955.0
2007-01-18 10:27:00,2.32003,2.32003,2.3197,2.3197,2736393.0
2007-01-18 10:28:00,2.31991,2.32049,2.31991,2.32035,223980.0
2007-01-18 10:29:00,2.32046,2.32125,2.32046,2.32125,3543658.0
2007-01-18 10:30:00,2.32112,2.32118,2.3209,2.3209,2142707.0
2007-01-18 10:31:00,2.3214,2.3214,2.3212,2.32137,2209433.0
2007-01-18 10:32:00,2.32129,2.3223,2.32129,2.3223,4506694.0
2007-01-18 10:33:00,2.32202,2.32224,2.32193,2.32224,3016296.0
2007-01-18 10:34:00,2.32205,2.32224,2.32205,2.32209,1858019.0
2007-01-18 10:35:00,2.32207,2.32263,2.32207,2.32263,8166243.0
2007-01-18 10:36:00,2.32288,2.32322,2.32256,2.32285,10571359.0
2007-01-18 10:37:00,2.32285,2.32285,2.3221,2.3223,10252513.0
2007-01-18 10:38:00,2.32206,2.32218,2.32191,2.32197,14349340.0
2007-01-18 10:39:00,2.32216,2.3224,2.32216,2.32237,5268722.0
2007-01-18 10:40:00,2.32266,2.32266,2.32254,2.32266,2929351.0
2007-01-18 10:41:00,2.32234,2.32234,2.32224,2.32224,2906907.0
2007-01-18 10:42:00,2.32192,2.32207,2.32174,2.32174,13014248.0
2007-01-18 10:43:00,2.32153,2.32171,2.32143,2.32143,2898779.0
2007-01-18 10:44:00,2.32145,2.32168,2.32145,2.32166,2577144.0
2007-01-18 10:45:00,2.32177,2.32177,2.32141,2.32141,7640618.0
2007-01-18 10:46:00,2.32135,2.32135,2.32062,2.32062,2751583.0
2007-01-18 10:47:00,2.32083,2.32083,2.32071,2.32082,9348840.0
2007-01-18 10:48:00,2.32064,2.32122,2.32052,2.32105,6812014.0
2007-01-18 10:49:00,2.32114,2.32114,2.32071,2.32094,1992141.0
2007-01-18 10:50:00,2.32105,2.32108,2.32086,2.32086,3563264.0
2007-01-18 10:51:00,2.32083,2.32096,2.32076,2.32096,1280580.0
2007-01-18 10:52:00,2.32107,2.3212,2.32104,2.32104,23993335.0
2007-01-18 10:53:00,2.32097,2.32097,2.3206,2.3206,12363278.0
2007-01-18 10:54:00,2.32078,2.32078,2.32024,2.32072,5723755.0
2007-01-18 10:55:00,2.32077,2.32082,2.32061,2.32061,2893519.0
2007-01-18 10:56:00,2.32078,2.32095,2.32046,2.32046,3388929.0
2007-01-18 10:57:00,2.32061,2.32095,2.32061,2.32095,6042393.0
2007-01-18 10:58:00,2.32078,2.32156,2.32078,2.32111,5577146.0
2007-01-18 10:59:00,2.32114,2.32158,2.32102,2.32152,8690456.0
2007-01-18 11:00:00,2.32144,2.32144,2.32075,2.3208,183075.0
2007-01-18 11:01:00,2.32043,2.32073,2.32042,2.32073,4613082.0
2007-01-18 11:02:00,2.32073,2.32073,2.32039,2.32043,3231367.0
2007-01-18 11:03:00,2.32047,2.32047,2.32008,2.32008,20644519.0
2007-01-18 11:04:00,2.32013,2.32013,2.31965,2.31997,3686165.0
2007-01-18 11:05:00,2.31944,2.31989,2.31944,2.31981,6869284.0
2007-01-18 11:06:00,2.31957,2.31958,2.31906,2.31906,7384165.0
2007-01-18 11:07:00,2.31918,2.31965,2.31918,2.31965,5394506.0
2007-01-18 11:08:00,2.31977,2.32018,2.3186,2.3186,879532.0
2007-01-18 11:09:00,2.32005,2.32009,2.31985,2.32009,1559438.0
2007-01-18 11:10:00,2.31994,2.31994,2.3198,2.3198,113238.0
2007-01-18 11:11:00,2.31974,2.31974,2.3194,2.3194,474186.0
2007-01-18 11:12:00,2.31949,2.31974,2.31949,2.31961,15321303.0
2007-01-18 11:13:00,2.31962,2.31962,2.31918,2.31918,7112655.0
2007-01-18 11:14:00,2.31927,2.31927,2.31871,2.31908,1124564.0
2007-01-18 11:15:00,2.31906,2.31914,2.31809,2.31809,16742157.0
2007-01-18 11:16:00,2.31812,2.31832,2.31796,2.31823,13006125.0
2007-01-18 11:17:00,2.31838,2.31838,2.31791,2.31791,7004644.0
2007-01-18 11:18:00,2.31787,2.31787,2.31718,2.31718,13491494.0
2007-01-18 11:19:00,2.3172,2.31779,2.3172,2.31779,12480559.0
2007-01-18 11:20:00,2.31782,2.31782,2.31746,2.31746,1479759.0
2007-01-18 11:21:00,2.31731,2.31787,2.31731,2.31787,1359000.0
2007-01-18 11:22:00,2.31779,2.318,2.31779,2.318,4818153.0
2007-01-18 11:23:00,2.318,2.31861,2.318,2.31861,10020630.0
2007-01-18 11:24:00,2.31853,2.31853,2.31806,2.31806,4807646.0
2007-01-18 11:25:00,2.31794,2.31814,2.31794,2.31813,3940668.0
2007-01-18 11:26:00,2.31865,2.31865,2.31818,2.31841,1400088.0
2007-01-18 11:27:00,2.31818,2.31888,2.31818,2.31888,3771821.0
2007-01-18 11:28:00,2.31877,2.31914,2.31853,2.31914,7646785.0
2007-01-18 11:29:00,2.31896,2.31918,2.31881,2.31881,1584472.0
2007-01-18 11:30:00,2.31884,2.31944,2.31884,2.31944,1191995.0
2007-01-18 11:31:00,2.31965,2.31965,2.31934,2.31956,1547423.0
2007-01-18 11:32:00,2.31964,2.31993,2.31964,2.31965,1639845.0
2007-01-18 11:33:00,2.3197,2.32033,2.3197,2.32033,3389138.0
2007-01-18 11:34:00,2.31981,2.31981,2.31944,2.31979,2349849.0
2007-01-18 11:35:00,2.3197,2.3197,2.31918,2.31918,5184143.0
2007-01-18 11:36:00,2.31929,2.31961,2.31929,2.31961,2074949.0
2007-01-18 11:37:00,2.31935,2.31935,2.31911,2.31919,4609767.0
2007-01-18 11:38:00,2.3191,2.31938,2.3191,2.31938,5458559.0
2007-01-18 11:39:00,2.31953,2.3196,2.31916,2.3196,5372167.0
2007-01-18 11:40:00,2.31972,2.31972,2.31957,2.31957,3922560.0
2007-01-18 11:41:00,2.31948,2.31958,2.31948,2.31958,744540.0
2007-01-18 11:42:00,2.31964,2.31964,2.31934,2.31943,2388236.0
2007-01-18 11:43:00,2.31951,2.31951,2.31928,2.31934,6168222.0
2007-01-18 11:44:00,2.31914,2.31948,2.3191,2.31934,3871294.0
2007-01-18 11:45:00,2.31922,2.31923,2.31881,2.31902,7645727.0
2007-01-18 11:46:00,2.31917,2.31928,2.31905,2.31916,4648231.0
2007-01-18 11:47:00,2.31928,2.31949,2.31928,2.31949,1811969.0
2007-01-18 11:48:00,2.31951,2.31951,2.31884,2.31884,1792843.0
2007-01-18 11:49:00,2.31904,2.31904,2.31857,2.3189,641737.0
2007-01-18 11:50:00,2.31886,2.31947,2.31886,2.31921,3644083.0
2007-01-18 11:51:00,2.31909,2.31921,2.31904,2.31909,4423062.0
2007-01-18 11:52:00,2.31897,2.31921,2.31897,2.31902,1452397.0
2007-01-18 11:53:00,2.31876,2.31876,2.31853,2.31868,9107674.0
2007-01-18 11:54:00,2.31876,2.31876,2.31856,2.3186,26840658.0
2007-01-18 11:55:00,2.31865,2.31866,2.31837,2.31862,5370122.0
2007-01-18 11:56:00,2.31894,2.31946,2.31894,2.31898,8943750.0
2007-01-18 11:57:00,2.3192,2.31924,2.31866,2.31898,9820663.0
2007-01-18 11:58:00,2.31871,2.31884,2.31857,2.31866,2470284.0
2007-01-18 11:59:00,2.31883,2.31883,2.31816,2.31816,2261603.0
2007-01-18 12:00:00,2.31827,2.31841,2.31797,2.31797,14079628.0
2007-01-18 12:01:00,2.31773,2.31809,2.31766,2.31809,14991703.0
2007-01-18 12:02:00,2.31816,2.31817,2.31801,2.31817,15603537.0
2007-01-18 12:03:00,2.31811,2.31902,2.31738,2.31738,12785344.0
2007-01-18 12:04:00,2.31872,2.31878,2.31856,2.31873,3021442.0
2007-01-18 12:05:00,2.3184,2.31849,2.31825,2.31837,6177021.0
2007-01-18 12:06:00,2.31845,2.31845,2.318,2.318,1040652.0
2007-01-18 12:07:00,2.31816,2.31816,2.317,2.317,1092933.0
2007-01-18 12:08:00,2.3171,2.3171,2.31688,2.31697,10701146.0
2007-01-18 12:09:00,2.31703,2.31731,2.31682,2.31727,3131630.0
2007-01-18 12:10:00,2.31731,2.31769,2.31711,2.31711,13789687.0
2007-01-18 12:11:00,2.31688,2.31722,2.31678,2.31678,6559402.0
2007-01-18 12:12:00,2.31641,2.31641,2.31587,2.31595,3789145.0
2007-01-18 12:13:00,2.31583,2.31621,2.3156,2.31621,5552136.0
2007-01-18 12:14:00,2.316,2.316,2.31523,2.31598,21458153.0
2007-01-18 12:15:00,2.31585,2.31639,2.31585,2.31639,5467381.0
2007-01-18 12:16:00,2.31642,2.31651,2.31635,2.31638,2379010.0
2007-01-18 12:17:00,2.31618,2.31641,2.31613,2.31629,9453514.0
2007-01-18 12:18:00,2.31625,2.31637,2.31605,2.31637,1253392.0
2007-01-18 12:19:00,2.31653,2.31717,2.31653,2.31717,14167807.0
2007-01-18 12:20:00,2.31715,2.31763,2.31715,2.3174,7012981.0
2007-01-18 12:21:00,2.31738,2.31743,2.31729,2.31729,13219356.0
2007-01-18 12:22:00,2.31722,2.31722,2.31701,2.31701,18708784.0
2007-01-18 12:23:00,2.31716,2.31716,2.31693,2.31693,7457359.0
2007-01-18 12:24:00,2.31713,2.31737,2.31689,2.31733,3318561.0
2007-01-18 12:25:00,2.31709,2.31713,2.31683,2.31713,6528686.0
2007-01-18 12:26:00,2.317,2.31724,2.317,2.31712,23053801.0
2007-01-18 12:27:00,2.31724,2.31758,2.31724,2.31758,1314301.0
2007-01-18 12:28:00,2.31715,2.31771,2.31715,2.31771,3909306.0
2007-01-18 12:29:00,2.31759,2.31781,2.31727,2.31727,5220561.0
2007-01-18 12:30:00,2.31701,2.31701,2.31636,2.31652,3439750.0
2007-01-18 12:31:00,2.3165,2.31667,2.31646,2.31653,2113226.0
2007-01-18 12:32:00,2.31638,2.31711,2.31638,2.31711,7133024.0
2007-01-18 12:33:00,2.31718,2.31746,2.31704,2.31704,5761190.0
2007-01-18 12:34:00,2.31733,2.31733,2.31699,2.31699,681764.0
2007-01-18 12:35:00,2.31704,2.31828,2.31704,2.31828,18901997.0
2007-01-18 12:36:00,2.31816,2.31852,2.31791,2.31791,23233896.0
2007-01-18 12:37:00,2.31818,2.31821,2.31804,2.31804,12551665.0
2007-01-18 12:38:00,2.31805,2.3182,2.31801,2.3182,3190626.0
2007-01-18 12:39:00,2.31822,2.31822,2.31777,2.31812,5693601.0
2007-01-18 12:40:00,2.31799,2.31828,2.31799,2.31799,5430236.0
2007-01-18 12:41:00,2.31832,2.31843,2.31819,2.3183,7849939.0
2007-01-18 12:42:00,2.31819,2.31837,2.31819,2.31837,805855.0
2007-01-18 12:43:00,2.31855,2.31855,2.31837,2.31839,2818484.0
2007-01-18 12:44:00,2.3184,2.31851,2.3184,2.31851,1977384.0
2007-01-18 12:45:00,2.31865,2.31889,2.31847,2.31863,6776124.0
2007-01-18 12:46:00,2.31851,2.31879,2.31846,2.31879,8542223.0
2007-01-18 12:47:00,2.31875,2.31887,2.3186,2.31887,5491235.0
2007-01-18 12:48:00,2.31894,2.31937,2.31854,2.31903,5866968.0
2007-01-18 12:49:00,2.31894,2.31937,2.31894,2.31925,8273505.0
2007-01-18 12:50:00,2.3193,2.3193,2.31814,2.31838,10796294.0
2007-01-18 12:51:00,2.31887,2.32017,2.31869,2.32017,639394.0
2007-01-18 12:52:00,2.31992,2.31993,2.3196,2.31993,12217638.0
2007-01-18 12:53:00,2.31971,2.31971,2.31936,2.31941,5822441.0
2007-01-18 12:54:00,2.31909,2.31929,2.319,2.31924,5476371.0
2007-01-18 12:55:00,2.31936,2.31936,2.31896,2.31896,2432145.0
2007-01-18 12:56:00,2.31895,2.31918,2.31895,2.31918,3028331.0
2007-01-18 12:57:00,2.31898,2.31927,2.31898,2.31912,4884701.0
2007-01-18 12:58:00,2.31914,2.3192,2.31896,2.31896,1544079.0
2007-01-18 12:59:00,2.31898,2.3194,2.31898,2.31906,1898127.0
2007-01-18 13:00:00,2.31914,2.31914,2.31886,2.31907,18334379.0
2007-01-18 13:01:00,2.31925,2.31982,2.31925,2.31946,27231717.0
2007-01-18 13:02:00,2.31955,2.31955,2.31887,2.31887,19899192.0
2007-01-18 13:03:00,2.31876,2.31896,2.31875,2.31882,3918561.0
2007-01-18 13:04:00,2.31898,2.31909,2.31892,2.31909,2459673.0
2007-01-18 13:05:00,2.31931,2.31931,2.31912,2.31929,4196314.0
2007-01-18 13:06:00,2.31978,2.32012,2.31978,2.31999,7784027.0
2007-01-18 13:08:00,2.31989,2.31989,2.31951,2.31951,4013609.0
2007-01-18 13:09:00,2.31949,2.31958,2.31933,2.31958,7961044.0
2007-01-18 13:10:00,2.31953,2.31987,2.31953,2.31971,2110899.0
2007-01-18 13:11:00,2.31975,2.31984,2.31975,2.31984,11097756.0
2007-01-18 13:12:00,2.31985,2.31985,2.31947,2.31947,2911482.0
2007-01-18 13:13:00,2.31917,2.31917,2.31833,2.31876,1781502.0
2007-01-18 13:14:00,2.31898,2.31901,2.3183,2.31901,7230613.0
2007-01-18 13:15:00,2.31878,2.31925,2.31878,2.31925,19173224.0
2007-01-18 13:16:00,2.31945,2.3195,2.31913,2.31935,3700353.0
2007-01-18 13:17:00,2.31936,2.31952,2.31922,2.31922,4729610.0
2007-01-18 13:18:00,2.31911,2.31911,2.3187,2.3187,10230077.0
2007-01-18 13:19:00,2.31855,2.31855,2.31796,2.31825,7319113.0
2007-01-18 13:20:00,2.31785,2.31809,2.31785,2.31809,5592837.0
2007-01-18 13:21:00,2.31817,2.3185,2.31817,2.31838,7159097.0
2007-01-18 13:22:00,2.31847,2.31847,2.31825,2.31843,2003602.0
2007-01-18 13:23:00,2.31821,2.3183,2.31807,2.31824,1829959.0
2007-01-18 13:24:00,2.31817,2.31833,2.31812,2.31833,13837649.0
2007-01-18 13:25:00,2.3184,2.31847,2.31823,2.31823,2393954.0
2007-01-18 13:26:00,2.31823,2.31823,2.31803,2.31803,3188481.0
2007-01-18 13:27:00,2.31798,2.3181,2.31779,2.31794,10471887.0
2007-01-18 13:28:00,2.31811,2.31811,2.31801,2.3181,7047631.0
2007-01-18 13:29:00,2.3179,2.31824,2.3179,2.3182,18435834.0
2007-01-18 13:30:00,2.3181,2.31822,2.3181,2.31822,1586022.0
2007-01-18 13:31:00,2.3183,2.31887,2.3183,2.31877,6607218.0
2007-01-18 13:32:00,2.31874,2.31874,2.31737,2.31737,3461889.0
2007-01-18 13:33:00,2.31738,2.31741,2.31701,2.31728,1460234.0
2007-01-18 13:34:00,2.3172,2.3172,2.31621,2.31622,20646753.0
2007-01-18 13:35:00,2.31606,2.31652,2.31591,2.31652,1576878.0
2007-01-18 13:36:00,2.31664,2.31664,2.3162,2.3162,1599452.0
2007-01-18 13:37:00,2.31628,2.3167,2.31628,2.31649,20585515.0
2007-01-18 13:38:00,2.31659,2.3168,2.31659,2.31676,10156310.0
2007-01-18 13:39:00,2.31681,2.31719,2.31681,2.31719,3748064.0
2007-01-18 13:40:00,2.31717,2.31717,2.31681,2.31693,1010526.0
2007-01-18 13:41:00,2.31694,2.31703,2.31682,2.31703,7151485.0
2007-01-18 13:42:00,2.31703,2.31715,2.31696,2.31696,7090964.0
2007-01-18 13:43:00,2.31689,2.31689,2.31659,2.31659,10272143.0
2007-01-18 13:44:00,2.31651,2.31696,2.31651,2.31696,5287645.0
2007-01-18 13:45:00,2.31694,2.31701,2.31675,2.31701,6687943.0
2007-01-18 13:46:00,2.31691,2.31694,2.31681,2.31681,5344646.0
2007-01-18 13:47:00,2.31711,2.31717,2.31673,2.31673,2933799.0
2007-01-18 13:48:00,2.31727,2.31741,2.31722,2.31722,1820260.0
2007-01-18 13:49:00,2.31672,2.31688,2.31664,2.31664,11554196.0
2007-01-18 13:50:00,2.31673,2.31714,2.31673,2.31714,22027451.0
2007-01-18 13:51:00,2.31719,2.31729,2.31693,2.31729,22467170.0
2007-01-18 13:52:00,2.31741,2.31741,2.31675,2.31675,13251757.0
2007-01-18 13:53:00,2.31673,2.31689,2.31673,2.31689,7074339.0
2007-01-18 13:54:00,2.31678,2.31684,2.31675,2.31677,2218702.0
2007-01-18 13:55:00,2.31688,2.31697,2.31677,2.31682,17397864.0
2007-01-18 13:56:00,2.31679,2.31701,2.31679,2.31693,2745228.0
2007-01-18 13:57:00,2.31694,2.31702,2.3167,2.31691,4830673.0
2007-01-18 13:58:00,2.31675,2.31702,2.31673,2.31673,6542909.0
2007-01-18 13:59:00,2.31677,2.317,2.31631,2.31631,2889354.0
2007-01-18 14:00:00,2.31638,2.31638,2.31564,2.31564,1484745.0
2007-01-18 14:01:00,2.31572,2.31604,2.31572,2.31604,2172666.0
2007-01-18 14:02:00,2.31575,2.31621,2.31575,2.31621,4982703.0
2007-01-18 14:03:00,2.31624,2.31624,2.31597,2.31607,5634355.0
2007-01-18 14:04:00,2.31584,2.31584,2.31482,2.31507,2390086.0
2007-01-18 14:05:00,2.31519,2.31562,2.31501,2.31501,7072564.0
2007-01-18 14:06:00,2.31513,2.31556,2.31513,2.31544,8107254.0
2007-01-18 14:07:00,2.31545,2.31572,2.31534,2.31534,5810750.0
2007-01-18 14:08:00,2.31522,2.31522,2.31464,2.31494,10594077.0
2007-01-18 14:09:00,2.31483,2.31483,2.3139,2.31436,1695573.0
2007-01-18 14:10:00,2.31416,2.31416,2.31396,2.31404,6977765.0
2007-01-18 14:11:00,2.31412,2.3147,2.31412,2.31461,3622071.0
2007-01-18 14:12:00,2.31462,2.31462,2.31399,2.31399,7084433.0
2007-01-18 14:13:00,2.31404,2.31445,2.31394,2.31445,5825922.0
2007-01-18 14:14:00,2.31468,2.31563,2.31468,2.31563,14300477.0
2007-01-18 14:15:00,2.31559,2.31573,2.31554,2.31564,6388799.0
2007-01-18 14:16:00,2.31561,2.31583,2.31529,2.31568,2210517.0
2007-01-18 14:17:00,2.31545,2.31581,2.31545,2.31581,7514136.0
2007-01-18 14:18:00,2.31583,2.31593,2.31571,2.31571,8473018.0
2007-01-18 14:19:00,2.31544,2.31563,2.31525,2.31525,14202265.0
2007-01-18 14:20:00,2.31503,2.31615,2.31503,2.31615,2306436.0
2007-01-18 14:21:00,2.31634,2.31634,2.31583,2.31583,1422570.0
2007-01-18 14:22:00,2.31583,2.31583,2.31557,2.31562,4496741.0
2007-01-18 14:23:00,2.31526,2.31542,2.31517,2.31539,9908361.0
2007-01-18 14:24:00,2.31512,2.31528,2.31512,2.31516,1155713.0
2007-01-18 14:25:00,2.31511,2.31532,2.31454,2.31454,6218004.0
2007-01-18 14:26:00,2.31447,2.31526,2.31447,2.31495,11575973.0
2007-01-18 14:27:00,2.31517,2.31517,2.31484,2.31493,13560807.0
2007-01-18 14:28:00,2.3152,2.3152,2.31471,2.31494,7462659.0
2007-01-18 14:29:00,2.31494,2.31494,2.31391,2.31391,2351763.0
2007-01-18 14:30:00,2.31414,2.31416,2.31373,2.31373,1932660.0
2007-01-18 14:31:00,2.31368,2.31406,2.31368,2.31406,2585586.0
2007-01-18 14:32:00,2.31417,2.31423,2.31409,2.3142,10534694.0
2007-01-18 14:33:00,2.31437,2.31437,2.31427,2.31429,1643735.0
2007-01-18 14:34:00,2.31434,2.31444,2.31425,2.31429,13504512.0
2007-01-18 14:35:00,2.31434,2.31491,2.31434,2.31485,8088947.0
2007-01-18 14:36:00,2.31468,2.31468,2.31428,2.31468,2130225.0
2007-01-18 14:37:00,2.31426,2.3149,2.31426,2.3146,16509227.0
2007-01-18 14:38:00,2.31456,2.31465,2.31399,2.31399,5132828.0
2007-01-18 14:39:00,2.31405,2.31444,2.31405,2.31417,7042853.0
2007-01-18 14:40:00,2.31408,2.31449,2.31408,2.31434,7953642.0
2007-01-18 14:41:00,2.31417,2.31438,2.31282,2.31408,1030083.0
2007-01-18 14:42:00,2.31434,2.31447,2.3141,2.31419,4290090.0
2007-01-18 14:43:00,2.31421,2.31454,2.31421,2.31454,3914794.0
2007-01-18 14:44:00,2.31457,2.31457,2.31361,2.31361,6502514.0
2007-01-18 14:45:00,2.31369,2.3138,2.31348,2.31348,2856451.0
2007-01-18 14:46:00,2.31347,2.31347,2.31318,2.31332,641866.0
2007-01-18 14:47:00,2.31317,2.31342,2.31288,2.31288,4968156.0
2007-01-18 14:48:00,2.31327,2.31327,2.31288,2.31288,11554664.0
2007-01-18 14:49:00,2.31286,2.31287,2.31263,2.31282,4023521.0
2007-01-18 14:50:00,2.31271,2.31299,2.31251,2.31299,15838972.0
2007-01-18 14:51:00,2.313,2.313,2.31273,2.31273,9032060.0
2007-01-18 14:52:00,2.31264,2.31301,2.31244,2.31292,3315087.0
2007-01-18 14:53:00,2.31285,2.313,2.31268,2.313,7988805.0
2007-01-18 14:54:00,2.31302,2.31302,2.31284,2.31291,6610996.0
2007-01-18 14:55:00,2.31293,2.31303,2.31293,2.31303,1078628.0
2007-01-18 14:56:00,2.31305,2.31329,2.31303,2.31325,2550494.0
2007-01-18 14:57:00,2.31289,2.31356,2.31289,2.31339,6083044.0
2007-01-18 14:58:00,2.31355,2.31355,2.3133,2.31347,4696040.0
2007-01-18 14:59:00,2.31342,2.31347,2.31327,2.31347,23001077.0
2007-01-18 15:00:00,2.31334,2.31344,2.3132,2.3132,2391375.0
2007-01-18 15:01:00,2.31333,2.31333,2.31296,2.31296,4033084.0
2007-01-18 15:02:00,2.31324,2.31336,2.31302,2.31324,10164214.0
2007-01-18 15:03:00,2.31352,2.31363,2.31351,2.31361,2121528.0
2007-01-18 15:04:00,2.3136,2.31388,2.3136,2.31388,8000364.0
2007-01-18 15:05:00,2.31376,2.31376,2.31325,2.31325,5737988.0
2007-01-18 15:06:00,2.31328,2.31374,2.31328,2.3135,3259926.0
2007-01-18 15:07:00,2.3134,2.31426,2.3134,2.31426,7500242.0
2007-01-18 15:08:00,2.31467,2.31517,2.31453,2.31513,3065406.0
2007-01-18 15:09:00,2.31501,2.31588,2.31501,2.31544,6419708.0
2007-01-18 15:10:00,2.31522,2.31565,2.31522,2.31556,5667153.0
2007-01-18 15:11:00,2.31543,2.31559,2.31518,2.31541,6342925.0
2007-01-18 15:12:00,2.31553,2.31578,2.31553,2.31569,1385599.0
2007-01-18 15:13:00,2.31562,2.31585,2.31562,2.31569,4508434.0
2007-01-18 15:14:00,2.31555,2.31577,2.31555,2.31563,1463758.0
2007-01-18 15:15:00,2.31588,2.31632,2.31588,2.31632,851885.0
2007-01-18 15:16:00,2.31633,2.31633,2.31603,2.31609,7560570.0
2007-01-18 15:17:00,2.31634,2.31645,2.31612,2.31645,20860283.0
2007-01-18 15:18:00,2.31631,2.31659,2.31631,2.31659,2337120.0
2007-01-18 15:20:00,2.31626,2.31665,2.31626,2.31634,3155299.0
2007-01-18 15:21:00,2.31634,2.31673,2.31634,2.31673,1627919.0
2007-01-18 15:22:00,2.31688,2.31688,2.31635,2.31635,1369615.0
2007-01-18 15:23:00,2.3163,2.31656,2.3163,2.31648,12446051.0
2007-01-18 15:24:00,2.31624,2.31631,2.31588,2.31588,3784496.0
2007-01-18 15:25:00,2.31579,2.31614,2.31566,2.31566,6843811.0
2007-01-18 15:26:00,2.31581,2.31581,2.31518,2.31518,5165367.0
2007-01-18 15:27:00,2.31491,2.31492,2.31467,2.31467,1825570.0
2007-01-18 15:28:00,2.31439,2.31459,2.31416,2.31416,2223884.0
2007-01-18 15:29:00,2.31393,2.31393,2.31326,2.31326,3979509.0
2007-01-18 15:30:00,2.31319,2.31319,2.31266,2.31266,2734353.0
2007-01-18 15:31:00,2.31256,2.31284,2.312,2.31226,9695857.0
2007-01-18 15:32:00,2.31217,2.31217,2.31164,2.31177,4380941.0
2007-01-18 15:33:00,2.31182,2.31182,2.31109,2.31109,7439451.0
2007-01-18 15:34:00,2.31091,2.31091,2.31091,2.31091,4352124.0
2007-01-18 15:35:00,2.31079,2.31082,2.31047,2.31061,4763481.0
2007-01-18 15:36:00,2.31123,2.31123,2.31016,2.31016,11097759.0
2007-01-18 15:37:00,2.31024,2.31071,2.31024,2.31046,6340652.0
2007-01-18 15:38:00,2.3107,2.31135,2.3107,2.31135,12229546.0
2007-01-18 15:39:00,2.3115,2.31218,2.3115,2.31205,3310859.0
2007-01-18 15:40:00,2.31211,2.31211,2.3116,2.3116,3219952.0
2007-01-18 15:41:00,2.31164,2.31215,2.31164,2.31215,8705053.0
2007-01-18 15:42:00,2.31213,2.31234,2.31182,2.31199,8628800.0
2007-01-18 15:43:00,2.31162,2.31203,2.31162,2.31203,5047453.0
2007-01-18 15:44:00,2.31195,2.31254,2.31195,2.31254,4095057.0
2007-01-18 15:45:00,2.31252,2.31252,2.31231,2.31241,3491771.0
2007-01-18 15:46:00,2.31227,2.31316,2.31227,2.31294,1840589.0
2007-01-18 15:47:00,2.31329,2.31329,2.313,2.313,1919469.0
2007-01-18 15:48:00,2.31283,2.31324,2.31283,2.31291,6331307.0
2007-01-18 15:49:00,2.31293,2.31301,2.31267,2.31301,9216045.0
2007-01-18 15:50:00,2.31308,2.31329,2.31294,2.31294,4748947.0
2007-01-18 15:51:00,2.31285,2.31327,2.31285,2.31285,10101812.0
2007-01-18 15:52:00,2.31282,2.31296,2.31206,2.31218,794415.0
2007-01-18 15:53:00,2.3126,2.3126,2.31244,2.31245,2592459.0
2007-01-18 15:54:00,2.31226,2.31226,2.31152,2.31161,14854629.0
2007-01-18 15:55:00,2.31196,2.31196,2.31127,2.31127,8997068.0
2007-01-18 15:56:00,2.31129,2.31149,2.31129,2.31135,1716639.0
2007-01-18 15:57:00,2.31137,2.31169,2.31131,2.31169,2046962.0
2007-01-18 15:58:00,2.31191,2.31213,2.31163,2.31213,3696365.0
2007-01-18 15:59:00,2.31157,2.31213,2.31157,2.31213,8387711.0
2007-01-18 16:00:00,2.31215,2.31264,2.31213,2.31263,9113726.0
2007-01-18 16:01:00,2.31254,2.31274,2.31237,2.31237,14012890.0
2007-01-18 16:02:00,2.31196,2.31196,2.31133,2.31133,3155318.0
2007-01-18 16:03:00,2.31119,2.3124,2.31119,2.31222,3519862.0
2007-01-18 16:04:00,2.31224,2.31246,2.31222,2.31222,4138655.0
2007-01-18 16:05:00,2.31262,2.31262,2.31199,2.31218,4347861.0
2007-01-18 16:06:00,2.31199,2.31267,2.31199,2.31267,17770530.0
2007-01-18 16:07:00,2.31241,2.31241,2.31215,2.31215,7110063.0
2007-01-18 16:08:00,2.31221,2.31233,2.3121,2.31233,2609691.0
2007-01-18 16:09:00,2.31235,2.31252,2.31188,2.31207,5680445.0
2007-01-18 16:10:00,2.31235,2.31244,2.31229,2.31234,7256856.0
2007-01-18 16:11:00,2.31217,2.31232,2.31207,2.31207,2874203.0
2007-01-18 16:12:00,2.31188,2.3124,2.31188,2.31208,6551084.0
2007-01-18 16:13:00,2.31205,2.31205,2.31128,2.31128,5222504.0
2007-01-18 16:14:00,2.31082,2.3117,2.31082,2.31131,7047557.0
2007-01-18 16:15:00,2.31134,2.31134,2.31061,2.31111,9379763.0
2007-01-18 16:16:00,2.31109,2.31109,2.31048,2.31048,3320304.0
2007-01-18 16:17:00,2.31085,2.31085,2.3104,2.31067,1547677.0
2007-01-18 16:18:00,2.31067,2.31071,2.31033,2.31069,1767409.0
2007-01-18 16:19:00,2.31019,2.31026,2.30976,2.31026,6763987.0
2007-01-18 16:20:00,2.31021,2.31045,2.31021,2.31045,1151734.0
2007-01-18 16:21:00,2.31077,2.31137,2.31077,2.31132,8030269.0
2007-01-18 16:22:00,2.31103,2.31171,2.31103,2.31169,6594347.0
2007-01-18 16:23:00,2.31168,2.31185,2.31127,2.31185,16711018.0
2007-01-18 16:24:00,2.312,2.31209,2.31173,2.31173,1241776.0
2007-01-18 16:25:00,2.31158,2.31244,2.31158,2.31244,1332906.0
2007-01-18 16:26:00,2.31259,2.31259,2.31195,2.31223,1016370.0
2007-01-18 16:27:00,2.31233,2.31256,2.31233,2.31242,6549391.0
2007-01-18 16:28:00,2.3123,2.31246,2.31204,2.31222,9309130.0
2007-01-18 16:29:00,2.3127,2.3127,2.31181,2.31233,10429122.0
2007-01-18 16:30:00,2.3124,2.31279,2.3124,2.31268,4008312.0
2007-01-18 16:31:00,2.31279,2.31279,2.31234,2.31234,3617125.0
2007-01-18 16:32:00,2.31244,2.31244,2.31197,2.31197,17033672.0
2007-01-18 16:33:00,2.31213,2.31294,2.31213,2.31294,1428656.0
2007-01-18 16:34:00,2.31317,2.31334,2.31283,2.31283,5446080.0
2007-01-18 16:35:00,2.31291,2.31344,2.31276,2.31276,7088148.0
2007-01-18 16:36:00,2.31276,2.3128,2.31235,2.3128,8620142.0
2007-01-18 16:37:00,2.31271,2.31271,2.31214,2.31233,19898821.0
2007-01-18 16:38:00,2.31214,2.31214,2.31172,2.31194,2991857.0
2007-01-18 16:39:00,2.31175,2.31175,2.31108,2.31129,5603078.0
2007-01-18 16:40:00,2.31122,2.3117,2.31122,2.31137,12954523.0
2007-01-18 16:41:00,2.31127,2.31127,2.31043,2.31043,10897381.0
2007-01-18 16:42:00,2.31051,2.31051,2.30984,2.30996,8557948.0
2007-01-18 16:43:00,2.30997,2.30997,2.30959,2.30959,6782225.0
2007-01-18 16:44:00,2.30959,2.30959,2.30904,2.30904,3617430.0
2007-01-18 16:45:00,2.30904,2.30904,2.30838,2.30861,5681841.0
2007-01-18 16:46:00,2.30856,2.30921,2.30849,2.30921,1606822.0
2007-01-18 16:47:00,2.30943,2.30949,2.30925,2.30942,8876616.0
2007-01-18 16:48:00,2.30929,2.30958,2.3092,2.30958,9282516.0
2007-01-18 16:49:00,2.30939,2.30939,2.30893,2.30917,9139482.0
2007-01-18 16:50:00,2.30915,2.30915,2.30875,2.30875,2669325.0
2007-01-18 16:51:00,2.30888,2.30888,2.30869,2.30869,1717361.0
2007-01-18 16:52:00,2.30864,2.309,2.30864,2.3089,3969041.0
2007-01-18 16:53:00,2.30891,2.30946,2.30891,2.30946,114976.0
2007-01-18 16:54:00,2.30949,2.30949,2.30872,2.30872,15833296.0
2007-01-18 16:55:00,2.30857,2.30942,2.30857,2.30942,4909075.0
2007-01-18 16:56:00,2.30943,2.30943,2.30911,2.30921,8202721.0
2007-01-18 16:57:00,2.30895,2.30932,2.30887,2.30892,13043919.0
2007-01-18 16:58:00,2.30889,2.30923,2.30882,2.30923,11995580.0
2007-01-18 16:59:00,2.30952,2.30956,2.30815,2.30815,2962828.0
2007-01-18 17:00:00,2.30967,2.30967,2.30945,2.30945,912714.0
2007-01-18 17:01:00,2.30955,2.30966,2.30949,2.30958,15102969.0
2007-01-18 17:02:00,2.30967,2.30981,2.30946,2.30946,1433070.0
2007-01-18 17:03:00,2.30976,2.30997,2.30953,2.30974,3785219.0
2007-01-18 17:04:00,2.30974,2.30974,2.30929,2.30952,13994449.0
2007-01-18 17:05:00,2.30971,2.30981,2.3095,2.3096,22021524.0
2007-01-18 17:06:00,2.30986,2.31036,2.30986,2.31036,3144682.0
2007-01-18 17:07:00,2.31048,2.31103,2.31048,2.31077,3797780.0
2007-01-18 17:08:00,2.31123,2.31123,2.31062,2.31103,9624932.0
2007-01-18 17:09:00,2.31084,2.31084,2.30999,2.31009,9144646.0
2007-01-18 17:10:00,2.31013,2.31026,2.31013,2.31026,4157518.0
2007-01-18 17:11:00,2.31032,2.31053,2.31032,2.31053,3123370.0
2007-01-18 17:12:00,2.31024,2.31064,2.31009,2.31064,7356223.0
2007-01-18 17:13:00,2.31058,2.31095,2.31054,2.31082,2608660.0
2007-01-18 17:14:00,2.31105,2.31126,2.31094,2.31126,4115990.0
2007-01-18 17:15:00,2.31154,2.312,2.31152,2.31152,7162961.0
2007-01-18 17:16:00,2.31139,2.31211,2.31139,2.31176,12431163.0
2007-01-18 17:17:00,2.31173,2.31239,2.31163,2.31239,7864217.0
2007-01-18 17:18:00,2.31251,2.31273,2.31227,2.31227,5522779.0
2007-01-18 17:19:00,2.31266,2.31301,2.31238,2.31285,2841053.0
2007-01-18 17:20:00,2.313,2.31336,2.31298,2.31298,4451208.0
2007-01-18 17:21:00,2.31298,2.31298,2.3125,2.3125,1830014.0
2007-01-18 17:22:00,2.31233,2.31233,2.31217,2.31222,4077893.0
2007-01-18 17:23:00,2.3124,2.31321,2.3124,2.31305,10124366.0
2007-01-18 17:24:00,2.31305,2.31305,2.3125,2.31274,14698358.0
2007-01-18 17:25:00,2.31309,2.31314,2.3127,2.3127,1817566.0
2007-01-18 17:26:00,2.3129,2.3133,2.3129,2.3133,6267302.0
2007-01-18 17:27:00,2.31328,2.31328,2.31296,2.31302,5467424.0
2007-01-18 17:28:00,2.31295,2.31316,2.31295,2.31316,4921612.0
2007-01-18 17:29:00,2.31322,2.31322,2.31286,2.31315,1433152.0
2007-01-18 17:30:00,2.31314,2.31435,2.31297,2.31435,6680463.0
2007-01-18 17:31:00,2.31467,2.31467,2.31382,2.3144,4257596.0
2007-01-18 17:32:00,2.31459,2.31525,2.31459,2.31509,1741258.0
2007-01-18 17:33:00,2.3152,2.3152,2.31421,2.31456,985970.0
2007-01-18 17:34:00,2.31465,2.31541,2.31465,2.31506,4454253.0
2007-01-18 17:35:00,2.31514,2.31555,2.31501,2.31513,7339699.0
2007-01-18 17:36:00,2.31561,2.31579,2.31561,2.31579,1954459.0
2007-01-18 17:37:00,2.31587,2.31635,2.31587,2.31629,3984231.0
2007-01-18 17:38:00,2.31649,2.31691,2.31649,2.31686,6017492.0
2007-01-18 17:39:00,2.3171,2.31757,2.3171,2.31757,15487241.0
2007-01-18 17:40:00,2.31755,2.31828,2.31755,2.31828,4828849.0
2007-01-18 17:41:00,2.31832,2.31832,2.31749,2.31749,3820457.0
2007-01-18 17:42:00,2.3174,2.31785,2.3174,2.31785,1655691.0
2007-01-18 17:43:00,2.31788,2.31788,2.31739,2.31765,2420753.0
2007-01-18 17:44:00,2.31759,2.31759,2.31696,2.31696,7468826.0
2007-01-18 17:45:00,2.31687,2.31687,2.31587,2.31587,6740221.0
2007-01-18 17:46:00,2.316,2.316,2.31578,2.31587,6393386.0
2007-01-18 17:47:00,2.3158,2.31649,2.3158,2.31649,4356132.0
2007-01-18 17:48:00,2.31665,2.3171,2.31665,2.3171,5168053.0
2007-01-18 17:49:00,2.31727,2.31748,2.31727,2.31745,4127475.0
2007-01-18 17:50:00,2.31732,2.31799,2.31732,2.31799,10713356.0
2007-01-18 17:51:00,2.31819,2.31849,2.31797,2.31797,4006686.0
2007-01-18 17:52:00,2.31819,2.31876,2.31792,2.31876,4789328.0
2007-01-18 17:53:00,2.31869,2.31869,2.31818,2.3184,4474755.0
2007-01-18 17:54:00,2.31845,2.31845,2.3181,2.31811,7584917.0
2007-01-18 17:55:00,2.31786,2.31871,2.31786,2.31834,2384757.0
2007-01-18 17:56:00,2.31795,2.31795,2.31761,2.31768,2764418.0
2007-01-18 17:57:00,2.31716,2.31743,2.31686,2.31743,920309.0
2007-01-18 17:58:00,2.31771,2.31771,2.31702,2.31756,4327208.0
2007-01-18 17:59:00,2.31755,2.31772,2.31699,2.31699,3427774.0
2007-01-18 18:00:00,2.31688,2.31688,2.31628,2.31672,7962168.0
2007-01-18 18:01:00,2.31686,2.3179,2.31686,2.3179,952969.0
2007-01-18 18:02:00,2.31821,2.31833,2.31785,2.31785,11753130.0
2007-01-18 18:03:00,2.31804,2.31863,2.31804,2.31863,4991708.0
2007-01-18 18:04:00,2.31869,2.31909,2.31869,2.31899,21875656.0
2007-01-18 18:05:00,2.31873,2.31873,2.31834,2.31834,5295541.0
2007-01-18 18:06:00,2.31815,2.31887,2.31815,2.31878,13622237.0
2007-01-18 18:07:00,2.31877,2.31928,2.31877,2.3192,12387081.0
2007-01-18 18:08:00,2.31887,2.31944,2.31887,2.31926,4807583.0
2007-01-18 18:09:00,2.31892,2.31892,2.31843,2.31843,1848648.0
2007-01-18 18:10:00,2.31832,2.31891,2.31832,2.31889,3381575.0
2007-01-18 18:11:00,2.31842,2.31842,2.31805,2.31817,29120840.0
2007-01-18 18:12:00,2.31789,2.31789,2.31738,2.31738,924400.0
2007-01-18 18:13:00,2.31745,2.31764,2.31732,2.31748,3387929.0
2007-01-18 18:14:00,2.31733,2.31733,2.31689,2.31691,4415686.0
2007-01-18 18:15:00,2.3169,2.31713,2.31689,2.31689,2859207.0
2007-01-18 18:16:00,2.31711,2.31739,2.31701,2.31739,1161049.0
2007-01-18 18:17:00,2.31708,2.31793,2.31708,2.31775,20645005.0
2007-01-18 18:18:00,2.31776,2.31776,2.31728,2.31728,4798831.0
2007-01-18 18:19:00,2.31719,2.31735,2.31719,2.31735,524585.0
2007-01-18 18:20:00,2.317,2.317,2.31669,2.31693,3130388.0
2007-01-18 18:21:00,2.31715,2.31715,2.31674,2.31709,7294271.0
2007-01-18 18:22:00,2.31718,2.31743,2.31705,2.31743,2371216.0
2007-01-18 18:23:00,2.31735,2.31765,2.31721,2.31744,7555966.0
2007-01-18 18:24:00,2.31748,2.31748,2.31713,2.3172,1388622.0
2007-01-18 18:25:00,2.31723,2.31723,2.31668,2.31668,1163826.0
2007-01-18 18:26:00,2.31661,2.31726,2.31661,2.31726,7012620.0
2007-01-18 18:27:00,2.31711,2.31713,2.317,2.317,7565678.0
2007-01-18 18:28:00,2.3171,2.31736,2.31682,2.31724,24006373.0
2007-01-18 18:29:00,2.31722,2.31722,2.31699,2.31699,2406438.0
2007-01-18 18:30:00,2.31691,2.31691,2.31669,2.31669,7494497.0
2007-01-18 18:31:00,2.31704,2.31705,2.31682,2.31692,5402817.0
2007-01-18 18:32:00,2.31676,2.31723,2.31676,2.31684,3324139.0
2007-01-18 18:33:00,2.31715,2.31715,2.31694,2.31703,9501904.0
2007-01-18 18:34:00,2.31716,2.31774,2.31716,2.31774,2895672.0
2007-01-18 18:35:00,2.31769,2.31769,2.31726,2.31726,1153862.0
2007-01-18 18:36:00,2.31708,2.31745,2.31708,2.31745,1099571.0
2007-01-18 18:37:00,2.31742,2.31794,2.31742,2.31791,3263532.0
2007-01-18 18:38:00,2.31796,2.3183,2.31796,2.31826,5008184.0
2007-01-18 18:39:00,2.31833,2.31852,2.31829,2.31829,5381389.0
2007-01-18 18:40:00,2.31818,2.31832,2.31806,2.31806,4453581.0
2007-01-18 18:41:00,2.31798,2.31818,2.31781,2.31781,2757104.0
2007-01-18 18:42:00,2.31779,2.31779,2.31744,2.31763,2568194.0
2007-01-18 18:43:00,2.31751,2.31797,2.31741,2.31797,7511345.0
2007-01-18 18:44:00,2.31805,2.31805,2.31771,2.31771,5031098.0
2007-01-18 18:45:00,2.31757,2.31757,2.31715,2.31715,3424458.0
2007-01-18 18:46:00,2.31703,2.31717,2.31611,2.31611,8154134.0
2007-01-18 18:47:00,2.31609,2.31646,2.31609,2.31617,613669.0
2007-01-18 18:48:00,2.31615,2.31634,2.31615,2.31634,9543923.0
2007-01-18 18:49:00,2.31649,2.31659,2.31641,2.31659,9194671.0
2007-01-18 18:50:00,2.31675,2.31675,2.31658,2.31675,906716.0
2007-01-18 18:51:00,2.31693,2.31693,2.31645,2.31651,7738558.0
2007-01-18 18:52:00,2.31654,2.31654,2.31603,2.31629,4814907.0
2007-01-18 18:53:00,2.31622,2.3167,2.31622,2.3167,958030.0
2007-01-18 18:54:00,2.3168,2.3168,2.31638,2.31638,5290108.0
2007-01-18 18:55:00,2.3163,2.31642,2.3163,2.31638,3471991.0
2007-01-18 18:56:00,2.31587,2.31587,2.31533,2.31576,1360076.0
2007-01-18 18:57:00,2.31566,2.31566,2.31501,2.31501,19751967.0
2007-01-18 18:58:00,2.31518,2.31561,2.31518,2.31539,10926405.0
2007-01-18 18:59:00,2.31537,2.31564,2.31536,2.31545,4573521.0
2007-01-18 19:00:00,2.31537,2.31583,2.31485,2.31583,5022522.0
2007-01-18 19:01:00,2.31545,2.31622,2.31545,2.31622,5811492.0
2007-01-18 19:02:00,2.31601,2.31624,2.31575,2.31624,19562429.0
2007-01-18 19:03:00,2.3163,2.31654,2.3162,2.3162,12448611.0
2007-01-18 19:04:00,2.31617,2.31617,2.31608,2.31608,2783701.0
2007-01-18 19:05:00,2.31598,2.31642,2.31598,2.31642,4537258.0
2007-01-18 19:06:00,2.31644,2.31647,2.31623,2.31623,13010990.0
2007-01-18 19:07:00,2.31642,2.3166,2.31625,2.3166,1972381.0
2007-01-18 19:08:00,2.31704,2.31704,2.31675,2.31675,5475919.0
2007-01-18 19:09:00,2.31688,2.31724,2.31668,2.31693,12067855.0
2007-01-18 19:10:00,2.31692,2.31707,2.31692,2.31707,2403015.0
2007-01-18 19:11:00,2.3173,2.3173,2.31663,2.31663,2193819.0
2007-01-18 19:12:00,2.31618,2.31618,2.31555,2.31555,4557805.0
2007-01-18 19:13:00,2.31535,2.31552,2.315,2.31524,11335036.0
2007-01-18 19:14:00,2.31522,2.31569,2.31522,2.31552,10207135.0
2007-01-18 19:15:00,2.31572,2.31572,2.31557,2.31557,9396724.0
2007-01-18 19:16:00,2.31551,2.31551,2.31482,2.31482,5521966.0
2007-01-18 19:17:00,2.3147,2.31498,2.31459,2.31459,3377795.0
2007-01-18 19:18:00,2.31442,2.31445,2.31422,2.31422,2869591.0
2007-01-18 19:19:00,2.31442,2.31477,2.31442,2.31452,5036386.0
2007-01-18 19:20:00,2.31448,2.31448,2.31433,2.31433,3505067.0
2007-01-18 19:21:00,2.31435,2.31452,2.31435,2.31452,731273.0
2007-01-18 19:22:00,2.31455,2.31463,2.31452,2.31455,12779872.0
2007-01-18 19:23:00,2.31485,2.31493,2.31469,2.31469,7195406.0
2007-01-18 19:24:00,2.31467,2.31477,2.31466,2.31477,5592099.0
2007-01-18 19:25:00,2.31463,2.31477,2.3144,2.3144,4273359.0
2007-01-18 19:26:00,2.31446,2.3151,2.31446,2.31496,1852243.0
2007-01-18 19:27:00,2.31487,2.31487,2.3142,2.31427,3499642.0
2007-01-18 19:28:00,2.31424,2.31443,2.31424,2.31435,452419.0
2007-01-18 19:29:00,2.31432,2.3144,2.31422,2.31425,861764.0
2007-01-18 19:30:00,2.31417,2.31428,2.31395,2.31415,7120807.0
2007-01-18 19:31:00,2.31415,2.31429,2.31405,2.31405,2779717.0
2007-01-18 19:32:00,2.31403,2.31426,2.31403,2.31404,2714887.0
2007-01-18 19:33:00,2.31425,2.31479,2.31425,2.31456,3219086.0
2007-01-18 19:34:00,2.31454,2.31469,2.3145,2.3145,6534933.0
2007-01-18 19:35:00,2.31457,2.31458,2.31431,2.31445,6888853.0
2007-01-18 19:36:00,2.31433,2.31466,2.31433,2.31466,3546048.0
2007-01-18 19:37:00,2.31456,2.31456,2.31437,2.31437,187650.0
2007-01-18 19:38:00,2.31437,2.31466,2.31437,2.31466,16798033.0
2007-01-18 19:39:00,2.31456,2.31469,2.31453,2.31461,9243539.0
2007-01-18 19:40:00,2.31467,2.3148,2.31467,2.3148,863414.0
2007-01-18 19:41:00,2.31497,2.31505,2.31478,2.31504,24187034.0
2007-01-18 19:42:00,2.31505,2.31574,2.31505,2.31564,5638757.0
2007-01-18 19:43:00,2.3153,2.3153,2.31501,2.31501,2861782.0
2007-01-18 19:44:00,2.31506,2.31514,2.31495,2.31495,10564795.0
2007-01-18 19:45:00,2.31509,2.31512,2.31479,2.31511,4795517.0
2007-01-18 19:46:00,2.3149,2.31509,2.3149,2.31509,2660516.0
2007-01-18 19:47:00,2.31517,2.31517,2.31501,2.31501,319739.0
2007-01-18 19:48:00,2.31501,2.31522,2.31499,2.31522,8868851.0
2007-01-18 19:49:00,2.3152,2.3152,2.31488,2.31488,11346581.0
2007-01-18 19:50:00,2.31498,2.31498,2.31466,2.31483,2828038.0
2007-01-18 19:51:00,2.31485,2.31503,2.31485,2.31503,6785472.0
2007-01-18 19:52:00,2.315,2.315,2.31475,2.31487,2071466.0
2007-01-18 19:53:00,2.31487,2.31512,2.31487,2.31512,3613389.0
2007-01-18 19:54:00,2.31519,2.31596,2.31519,2.31564,1293095.0
2007-01-18 19:55:00,2.31581,2.31581,2.31489,2.3149,3577081.0
2007-01-18 19:56:00,2.3148,2.31517,2.3148,2.31517,2376101.0
2007-01-18 19:57:00,2.31495,2.31524,2.31495,2.31522,2897581.0
2007-01-18 19:58:00,2.31537,2.31537,2.31522,2.31522,397423.0
2007-01-18 19:59:00,2.31476,2.3151,2.31476,2.31494,1489887.0
2007-01-18 20:00:00,2.31498,2.31519,2.31497,2.31517,3488090.0
2007-01-18 20:01:00,2.31517,2.31528,2.31508,2.31525,4150487.0
2007-01-18 20:02:00,2.31541,2.31541,2.31498,2.31498,1488855.0
2007-01-18 20:03:00,2.31478,2.3151,2.31478,2.31492,14702376.0
2007-01-18 20:04:00,2.315,2.31501,2.31479,2.31483,13235079.0
2007-01-18 20:05:00,2.31494,2.31578,2.31494,2.31551,869692.0
2007-01-18 20:07:00,2.31546,2.31546,2.31351,2.31351,2497616.0
2007-01-18 20:08:00,2.31485,2.31485,2.31439,2.31464,5537054.0
2007-01-18 20:09:00,2.31531,2.31531,2.31517,2.31531,18378501.0
2007-01-18 20:10:00,2.31476,2.31488,2.31476,2.31488,3296548.0
2007-01-18 20:11:00,2.31486,2.31486,2.31476,2.3148,1453384.0
2007-01-18 20:13:00,2.31532,2.31564,2.31532,2.31564,5346995.0
2007-01-18 20:14:00,2.3155,2.31554,2.31531,2.31531,14000578.0
2007-01-18 20:15:00,2.31491,2.31491,2.3147,2.31489,2945331.0
2007-01-18 20:16:00,2.31488,2.31488,2.31435,2.31462,19526463.0
2007-01-18 20:17:00,2.31462,2.31476,2.31453,2.31453,637038.0
2007-01-18 20:18:00,2.31454,2.31476,2.31454,2.31454,3084226.0
2007-01-18 20:19:00,2.3144,2.31455,2.3144,2.31454,666284.0
2007-01-18 20:20:00,2.31457,2.31479,2.31456,2.31456,705685.0
2007-01-18 20:21:00,2.31459,2.31472,2.31453,2.31472,4896874.0
2007-01-18 20:22:00,2.31462,2.31462,2.31459,2.31459,4402889.0
2007-01-18 20:23:00,2.31459,2.3147,2.3141,2.3147,563080.0
2007-01-18 20:24:00,2.31457,2.31462,2.3145,2.31462,3920128.0
2007-01-18 20:25:00,2.3146,2.31492,2.3146,2.3146,6268159.0
2007-01-18 20:26:00,2.31472,2.31483,2.31459,2.31483,1810478.0
2007-01-18 20:27:00,2.31483,2.31484,2.3147,2.31484,6307064.0
2007-01-18 20:28:00,2.31472,2.31472,2.31454,2.31462,6701019.0
2007-01-18 20:29:00,2.31459,2.31459,2.31399,2.31428,13238417.0
2007-01-18 20:30:00,2.31403,2.31432,2.31403,2.31428,3092299.0
2007-01-18 20:31:00,2.31428,2.3144,2.31402,2.31427,6794773.0
2007-01-18 20:32:00,2.3144,2.3144,2.31423,2.31423,2678263.0
2007-01-18 20:33:00,2.31423,2.3144,2.31423,2.3144,828028.0
2007-01-18 20:34:00,2.31426,2.31426,2.31399,2.31402,7278084.0
2007-01-18 20:35:00,2.31403,2.31403,2.31389,2.31389,16099812.0
2007-01-18 20:36:00,2.31393,2.3141,2.31393,2.3141,15701202.0
2007-01-18 20:37:00,2.31418,2.31465,2.31418,2.31448,7248740.0
2007-01-18 20:38:00,2.31448,2.31448,2.31398,2.31413,2546325.0
2007-01-18 20:39:00,2.31408,2.31455,2.31408,2.31429,8593433.0
2007-01-18 20:40:00,2.31415,2.31429,2.31415,2.31417,2541797.0
2007-01-18 20:41:00,2.31405,2.31412,2.31373,2.31412,2065771.0
2007-01-18 20:42:00,2.3146,2.31469,2.31446,2.31446,1723817.0
2007-01-18 20:43:00,2.31435,2.31435,2.31368,2.31373,21062356.0
2007-01-18 20:44:00,2.3137,2.31393,2.3135,2.31385,17385046.0
2007-01-18 20:45:00,2.31373,2.31395,2.31373,2.3139,3362589.0
2007-01-18 20:46:00,2.31402,2.31402,2.31379,2.3139,2253755.0
2007-01-18 20:47:00,2.31388,2.31405,2.31385,2.31385,4670374.0
2007-01-18 20:48:00,2.31395,2.31399,2.3137,2.31399,2712209.0
2007-01-18 20:49:00,2.31409,2.31416,2.3138,2.31413,1755697.0
2007-01-18 20:50:00,2.31433,2.31433,2.3141,2.31433,4503073.0
2007-01-18 20:51:00,2.31432,2.31464,2.31432,2.31464,16115056.0
2007-01-18 20:52:00,2.31471,2.3148,2.31449,2.31449,8257879.0
2007-01-18 20:53:00,2.31469,2.31544,2.31467,2.31526,1600507.0
2007-01-18 20:54:00,2.31483,2.31483,2.31407,2.31407,5814012.0
2007-01-18 20:55:00,2.31421,2.31421,2.31386,2.31417,21288338.0
2007-01-18 20:56:00,2.31429,2.31429,2.31365,2.31394,921890.0
2007-01-18 20:57:00,2.31408,2.31435,2.31397,2.31435,5560101.0
2007-01-18 20:58:00,2.3143,2.31441,2.3141,2.31441,4727670.0
2007-01-18 20:59:00,2.31429,2.31444,2.31417,2.31427,10018806.0
2007-01-18 21:00:00,2.31432,2.31447,2.31416,2.31447,33455779.0
2007-01-18 21:01:00,2.3142,2.3145,2.3142,2.3143,3633228.0
2007-01-18 21:02:00,2.31433,2.31433,2.31394,2.31411,2728259.0
2007-01-18 21:03:00,2.31411,2.31437,2.31401,2.31401,4697535.0
2007-01-18 21:04:00,2.31433,2.31445,2.31432,2.31432,5555278.0
2007-01-18 21:05:00,2.31435,2.31442,2.31414,2.31414,10595433.0
2007-01-18 21:06:00,2.31424,2.31424,2.31375,2.31375,1517571.0
2007-01-18 21:07:00,2.31395,2.31395,2.31363,2.31363,2802719.0
2007-01-18 21:08:00,2.31365,2.31381,2.31365,2.31377,7030292.0
2007-01-18 21:09:00,2.31377,2.31389,2.31377,2.31386,8047211.0
2007-01-18 21:10:00,2.31386,2.31386,2.31371,2.3138,8805539.0
2007-01-18 21:11:00,2.31382,2.31394,2.31375,2.31388,4363345.0
2007-01-18 21:12:00,2.31389,2.31479,2.31389,2.31479,8393048.0
2007-01-18 21:13:00,2.31528,2.31528,2.31505,2.31508,503828.0
2007-01-18 21:14:00,2.31488,2.31491,2.31435,2.31435,1576558.0
2007-01-18 21:15:00,2.3147,2.31473,2.31436,2.31436,671445.0
2007-01-18 21:16:00,2.31471,2.31471,2.31415,2.31415,2722824.0
2007-01-18 21:17:00,2.31392,2.31392,2.31315,2.31318,3528264.0
2007-01-18 21:18:00,2.31353,2.31371,2.31334,2.31334,13004129.0
2007-01-18 21:19:00,2.31322,2.31359,2.31322,2.31359,1229468.0
2007-01-18 21:20:00,2.31361,2.31371,2.3133,2.31351,3142906.0
2007-01-18 21:21:00,2.31371,2.31416,2.31371,2.31416,5639671.0
2007-01-18 21:22:00,2.31362,2.31374,2.31359,2.31359,6818147.0
2007-01-18 21:23:00,2.31339,2.31358,2.31339,2.31358,3492602.0
2007-01-18 21:24:00,2.31408,2.31441,2.314,2.31441,5012210.0
2007-01-18 21:25:00,2.31471,2.31569,2.31471,2.31569,8926505.0
2007-01-18 21:26:00,2.31594,2.31598,2.31571,2.31571,4105852.0
2007-01-18 21:27:00,2.31616,2.31616,2.31595,2.31595,1588340.0
2007-01-18 21:28:00,2.31608,2.31611,2.31579,2.31579,15135572.0
2007-01-18 21:29:00,2.31561,2.31567,2.31546,2.31546,7551680.0
2007-01-18 21:30:00,2.31561,2.31578,2.31561,2.31572,7613610.0
2007-01-18 21:31:00,2.31553,2.31573,2.31431,2.31573,1203831.0
2007-01-18 21:32:00,2.31585,2.31585,2.31567,2.31568,9786402.0
2007-01-18 21:33:00,2.31559,2.31576,2.31513,2.31513,2401100.0
2007-01-18 21:34:00,2.31541,2.31553,2.31527,2.31536,6070127.0
2007-01-18 21:35:00,2.31579,2.31601,2.31444,2.31601,7171043.0
2007-01-18 21:36:00,2.31582,2.31582,2.31534,2.3155,5708253.0
2007-01-18 21:37:00,2.31551,2.31551,2.31532,2.31538,4025401.0
2007-01-18 21:38:00,2.31539,2.31539,2.315,2.31519,7142921.0
2007-01-18 21:39:00,2.31529,2.31536,2.31521,2.31533,7800294.0
2007-01-18 21:40:00,2.31539,2.3155,2.31521,2.3155,5120502.0
2007-01-18 21:41:00,2.31548,2.31548,2.3152,2.3152,1013652.0
2007-01-18 21:43:00,2.31492,2.31492,2.31461,2.31483,1454393.0
2007-01-18 21:44:00,2.3148,2.31484,2.31467,2.31484,4404835.0
2007-01-18 21:45:00,2.31483,2.31497,2.31483,2.31485,6812088.0
2007-01-18 21:46:00,2.31478,2.31492,2.31478,2.31481,6995689.0
2007-01-18 21:47:00,2.31486,2.315,2.31486,2.315,3860563.0
2007-01-18 21:48:00,2.31502,2.31502,2.31477,2.31492,18095749.0
2007-01-18 21:49:00,2.31507,2.3151,2.31492,2.31502,2938233.0
2007-01-18 21:50:00,2.31513,2.31513,2.31466,2.31466,1063841.0
2007-01-18 21:51:00,2.3149,2.3149,2.31471,2.31471,3796141.0
2007-01-18 21:52:00,2.31473,2.31485,2.31455,2.3147,4608058.0
2007-01-18 21:53:00,2.31476,2.31476,2.31387,2.31418,16904137.0
2007-01-18 21:54:00,2.31425,2.31453,2.31425,2.31453,4015095.0
2007-01-18 21:55:00,2.31455,2.31455,2.31411,2.31411,5558476.0
2007-01-18 21:56:00,2.31425,2.31441,2.3141,2.3141,18860228.0
2007-01-18 21:57:00,2.31422,2.31484,2.31422,2.31479,1016829.0
2007-01-18 21:59:00,2.31458,2.31462,2.31399,2.31399,7410506.0
2007-01-18 22:00:00,2.31391,2.31391,2.31365,2.31365,16712124.0
2007-01-18 22:01:00,2.31384,2.31384,2.31349,2.31375,10678714.0
2007-01-18 22:02:00,2.31364,2.31364,2.31343,2.31359,5848654.0
2007-01-18 22:03:00,2.31356,2.31392,2.31356,2.31392,4165177.0
2007-01-18 22:04:00,2.31392,2.31392,2.31353,2.31353,1721074.0
2007-01-18 22:05:00,2.31386,2.31395,2.31373,2.31395,15079839.0
2007-01-18 22:06:00,2.31371,2.31389,2.31367,2.31367,2773325.0
2007-01-18 22:07:00,2.3136,2.31395,2.3136,2.31395,5579276.0
2007-01-18 22:08:00,2.31429,2.31445,2.31421,2.31421,4048294.0
2007-01-18 22:09:00,2.3138,2.31383,2.31369,2.31369,2504537.0
2007-01-18 22:10:00,2.31361,2.31403,2.31361,2.31389,6500949.0
2007-01-18 22:11:00,2.31398,2.31398,2.31381,2.31381,5121948.0
2007-01-18 22:12:00,2.31414,2.31452,2.314,2.31437,15514829.0
2007-01-18 22:13:00,2.31454,2.31454,2.31417,2.31437,6296044.0
2007-01-18 22:14:00,2.31424,2.31451,2.31424,2.31438,11848607.0
2007-01-18 22:15:00,2.31451,2.31455,2.31443,2.31455,5243264.0
2007-01-18 22:16:00,2.31462,2.31537,2.31462,2.31537,5184221.0
2007-01-18 22:17:00,2.31529,2.31529,2.31463,2.31463,8123674.0
2007-01-18 22:18:00,2.31476,2.31476,2.31465,2.31465,1319149.0
2007-01-18 22:19:00,2.3146,2.31473,2.31448,2.31473,2133590.0
2007-01-18 22:20:00,2.31462,2.31462,2.31434,2.31434,2180917.0
2007-01-18 22:21:00,2.3144,2.31494,2.3144,2.31487,1855618.0
2007-01-18 22:22:00,2.31435,2.31453,2.31435,2.31453,4587762.0
2007-01-18 22:23:00,2.31459,2.31492,2.31459,2.31492,4464662.0
2007-01-18 22:24:00,2.31492,2.31523,2.31492,2.31523,7486293.0
2007-01-18 22:25:00,2.31553,2.31582,2.31553,2.31565,14600972.0
2007-01-18 22:26:00,2.3151,2.3151,2.31482,2.31493,5362601.0
2007-01-18 22:27:00,2.31471,2.31484,2.31467,2.31484,1976156.0
2007-01-18 22:28:00,2.31493,2.31494,2.31469,2.31469,4819487.0
2007-01-18 22:29:00,2.31481,2.31481,2.31451,2.31458,5140101.0
2007-01-18 22:30:00,2.31481,2.315,2.31481,2.315,3038096.0
2007-01-18 22:31:00,2.31502,2.31512,2.3146,2.31501,1956553.0
2007-01-18 22:32:00,2.31501,2.31502,2.31478,2.31478,3234748.0
2007-01-18 22:33:00,2.31497,2.3156,2.31497,2.31547,1633577.0
2007-01-18 22:34:00,2.3151,2.31532,2.3151,2.31532,1965728.0
2007-01-18 22:35:00,2.31551,2.31551,2.31516,2.31516,5994407.0
2007-01-18 22:36:00,2.31532,2.31532,2.31517,2.31522,9390905.0
2007-01-18 22:37:00,2.31526,2.31535,2.31497,2.31528,590073.0
2007-01-18 22:38:00,2.31526,2.31576,2.31504,2.31576,10091715.0
2007-01-18 22:39:00,2.31558,2.31579,2.3152,2.31562,2897619.0
2007-01-18 22:40:00,2.31573,2.31576,2.31556,2.31576,7040284.0
2007-01-18 22:41:00,2.31548,2.31593,2.31548,2.31593,1596580.0
2007-01-18 22:42:00,2.31575,2.31575,2.31549,2.31549,1300247.0
2007-01-18 22:43:00,2.31541,2.3159,2.31541,2.3159,6953440.0
2007-01-18 22:44:00,2.31606,2.31663,2.31606,2.31652,7945925.0
2007-01-18 22:45:00,2.31646,2.31646,2.3155,2.31569,7425566.0
2007-01-18 22:46:00,2.31583,2.31592,2.31571,2.31592,6918382.0
2007-01-18 22:47:00,2.3158,2.3158,2.31566,2.31566,1594968.0
2007-01-18 22:48:00,2.31592,2.31602,2.31592,2.31602,4387660.0
2007-01-18 22:49:00,2.31603,2.31605,2.31593,2.31593,4027030.0
2007-01-18 22:50:00,2.31613,2.31613,2.31586,2.31587,4265288.0
2007-01-18 22:51:00,2.31584,2.31584,2.31567,2.31567,5407417.0
2007-01-18 22:52:00,2.31566,2.31668,2.31566,2.31656,12363818.0
2007-01-18 22:53:00,2.3165,2.3165,2.31632,2.31632,564966.0
2007-01-18 22:54:00,2.31626,2.31626,2.31594,2.31594,2680841.0
2007-01-18 22:55:00,2.31542,2.3156,2.31542,2.31551,9865396.0
2007-01-18 22:56:00,2.31538,2.31546,2.31524,2.31524,2821531.0
2007-01-18 22:57:00,2.31529,2.31533,2.3151,2.3151,1325161.0
2007-01-18 22:58:00,2.31529,2.31529,2.31508,2.3151,5640991.0
2007-01-18 22:59:00,2.31512,2.31528,2.31485,2.31528,4921427.0
2007-01-18 23:00:00,2.31529,2.31559,2.31527,2.31527,4572139.0
2007-01-18 23:01:00,2.31515,2.31571,2.31515,2.31535,3997018.0
2007-01-18 23:02:00,2.31549,2.31576,2.31549,2.31576,8808716.0
2007-01-18 23:03:00,2.31557,2.31559,2.31542,2.31547,1939112.0
2007-01-18 23:04:00,2.31546,2.31576,2.31546,2.31571,7716096.0
2007-01-18 23:05:00,2.31574,2.31594,2.31574,2.31579,7073067.0
2007-01-18 23:06:00,2.31604,2.31671,2.31604,2.31659,15801936.0
2007-01-18 23:07:00,2.31654,2.31654,2.31582,2.31582,7011183.0
2007-01-18 23:08:00,2.31587,2.31587,2.31555,2.31555,10346480.0
2007-01-18 23:09:00,2.31576,2.31621,2.31576,2.31621,7220596.0
2007-01-18 23:10:00,2.31612,2.31612,2.31553,2.31553,490893.0
2007-01-18 23:11:00,2.31584,2.31584,2.31548,2.3156,3421798.0
2007-01-18 23:12:00,2.31567,2.31571,2.31535,2.31565,3151463.0
2007-01-18 23:13:00,2.31567,2.31582,2.31567,2.31582,15629486.0
2007-01-18 23:14:00,2.31558,2.31587,2.31539,2.31552,459271.0
2007-01-18 23:15:00,2.31559,2.31627,2.31559,2.31618,1521786.0
2007-01-18 23:16:00,2.31624,2.31624,2.31583,2.31583,5586601.0
2007-01-18 23:17:00,2.31575,2.31575,2.31503,2.31503,18880377.0
2007-01-18 23:18:00,2.31449,2.31495,2.31449,2.31495,2757634.0
2007-01-18 23:19:00,2.31502,2.31522,2.31473,2.31522,2403369.0
2007-01-18 23:20:00,2.31515,2.31544,2.31515,2.31536,2305774.0
2007-01-18 23:21:00,2.31555,2.31555,2.31519,2.31534,4145518.0
2007-01-18 23:22:00,2.31527,2.3154,2.31515,2.3154,5031568.0
2007-01-18 23:23:00,2.31549,2.31615,2.31544,2.31615,3515233.0
2007-01-18 23:24:00,2.31619,2.31635,2.31604,2.31616,4513912.0
2007-01-18 23:25:00,2.31607,2.31607,2.31494,2.31494,5566265.0
2007-01-18 23:26:00,2.31496,2.31522,2.31496,2.31499,3845291.0
2007-01-18 23:27:00,2.31501,2.31523,2.31501,2.31511,3287008.0
2007-01-18 23:28:00,2.31509,2.31509,2.31477,2.31492,19496680.0
2007-01-18 23:29:00,2.31505,2.31505,2.31473,2.31473,1610163.0
2007-01-18 23:30:00,2.3149,2.31521,2.3149,2.31521,4059781.0
2007-01-18 23:31:00,2.31523,2.31578,2.31503,2.31578,5104235.0
2007-01-18 23:32:00,2.31584,2.31611,2.31567,2.31611,4352709.0
2007-01-18 23:33:00,2.31594,2.31603,2.31566,2.31578,3830557.0
2007-01-18 23:34:00,2.31578,2.31578,2.31544,2.31544,462785.0
2007-01-18 23:35:00,2.31577,2.31602,2.31577,2.31581,5495916.0
2007-01-18 23:36:00,2.31583,2.31583,2.31556,2.31559,9562753.0
2007-01-18 23:37:00,2.31561,2.31575,2.31553,2.31575,11375782.0
2007-01-18 23:38:00,2.31562,2.31579,2.31558,2.31569,8042290.0
2007-01-18 23:39:00,2.31566,2.31585,2.31566,2.31583,12169671.0
2007-01-18 23:40:00,2.31586,2.31601,2.31586,2.31588,4926756.0
2007-01-18 23:41:00,2.31561,2.31576,2.31561,2.31576,317741.0
2007-01-18 23:42:00,2.31594,2.31623,2.31594,2.31623,2360965.0
2007-01-18 23:43:00,2.31631,2.31698,2.31631,2.31692,17764428.0
2007-01-18 23:44:00,2.31676,2.31676,2.31676,2.31676,500329.0
2007-01-18 23:45:00,2.31673,2.31673,2.31606,2.31606,6613923.0
2007-01-18 23:46:00,2.3161,2.31654,2.31607,2.31654,5460989.0
2007-01-18 23:47:00,2.31647,2.31649,2.31639,2.31639,760676.0
2007-01-18 23:48:00,2.31642,2.31657,2.3162,2.31637,3704212.0
2007-01-18 23:49:00,2.31635,2.3166,2.31635,2.3166,974246.0
2007-01-18 23:50:00,2.31695,2.31737,2.31695,2.31705,4882594.0
2007-01-18 23:51:00,2.3171,2.3171,2.31661,2.31677,3728913.0
2007-01-18 23:52:00,2.31651,2.31716,2.31651,2.31716,4495735.0
2007-01-18 23:53:00,2.31736,2.31736,2.31693,2.31712,6897655.0
2007-01-18 23:54:00,2.31689,2.31727,2.31689,2.31714,3998808.0
2007-01-18 23:55:00,2.3171,2.31723,2.3171,2.31723,816022.0
2007-01-18 23:56:00,2.31733,2.31747,2.31729,2.31747,4948472.0
2007-01-18 23:57:00,2.31737,2.31768,2.31718,2.31718,2265194.0
2007-01-18 23:58:00,2.31715,2.3174,2.31715,2.31733,2425512.0
2007-01-18 23:59:00,2.31751,2.31752,2.31701,2.31752,16950720.0
2007-01-19 00:00:00,2.31766,2.31796,2.31736,2.31752,5580982.0
2007-01-19 00:01:00,2.31778,2.31781,2.31759,2.31781,2765526.0
2007-01-19 00:02:00,2.31818,2.31818,2.31775,2.31775,4089116.0
2007-01-19 00:03:00,2.31769,2.3181,2.31769,2.31782,4554398.0
2007-01-19 00:04:00,2.31792,2.31792,2.3178,2.31792,30029375.0
2007-01-19 00:05:00,2.31797,2.31808,2.31787,2.31794,2838916.0
2007-01-19 00:06:00,2.31803,2.31803,2.31579,2.31579,3004859.0
2007-01-19 00:07:00,2.31772,2.31776,2.3176,2.31776,7909965.0
2007-01-19 00:08:00,2.31765,2.3178,2.31765,2.31772,4983735.0
2007-01-19 00:09:00,2.31783,2.31783,2.31764,2.31774,16761906.0
2007-01-19 00:10:00,2.31786,2.31813,2.31767,2.31813,2433851.0
2007-01-19 00:11:00,2.31822,2.31917,2.31822,2.31913,1211783.0
2007-01-19 00:12:00,2.31902,2.31902,2.31821,2.31852,1963724.0
2007-01-19 00:13:00,2.31858,2.31944,2.31858,2.31944,3937780.0
2007-01-19 00:14:00,2.31936,2.31936,2.31875,2.3188,4780985.0
2007-01-19 00:15:00,2.31869,2.31869,2.31797,2.31797,5842109.0
2007-01-19 00:16:00,2.31798,2.3181,2.31766,2.31766,6580697.0
2007-01-19 00:17:00,2.31755,2.3178,2.31755,2.31768,2525076.0
2007-01-19 00:18:00,2.31746,2.31782,2.3173,2.3176,16779746.0
2007-01-19 00:19:00,2.31749,2.31749,2.31683,2.31683,2321783.0
2007-01-19 00:20:00,2.31689,2.3177,2.31689,2.3177,7302037.0
2007-01-19 00:21:00,2.31768,2.31773,2.31746,2.31773,14581512.0
2007-01-19 00:22:00,2.31765,2.3177,2.31749,2.31749,5269920.0
2007-01-19 00:23:00,2.31756,2.31815,2.31756,2.31815,1202708.0
2007-01-19 00:24:00,2.31807,2.31807,2.31721,2.31746,25423518.0
2007-01-19 00:25:00,2.3175,2.31759,2.31739,2.31739,908781.0
2007-01-19 00:26:00,2.31759,2.31759,2.31675,2.31675,7287679.0
2007-01-19 00:27:00,2.31702,2.31739,2.31702,2.31739,1897230.0
2007-01-19 00:28:00,2.31747,2.31803,2.31747,2.31803,4202294.0
2007-01-19 00:29:00,2.31753,2.31762,2.31753,2.31762,1719629.0
2007-01-19 00:30:00,2.31771,2.31827,2.31771,2.31827,6012012.0
2007-01-19 00:31:00,2.31773,2.31811,2.31773,2.31811,4568085.0
2007-01-19 00:32:00,2.31805,2.31805,2.31776,2.31776,1110562.0
2007-01-19 00:33:00,2.31765,2.31765,2.31713,2.31757,4105312.0
2007-01-19 00:34:00,2.31754,2.31754,2.31722,2.31737,6076579.0
2007-01-19 00:35:00,2.31732,2.31752,2.31732,2.31744,9368879.0
2007-01-19 00:36:00,2.3176,2.3176,2.31748,2.31748,6663443.0
2007-01-19 00:37:00,2.31748,2.31748,2.31712,2.31738,6167931.0
2007-01-19 00:38:00,2.31753,2.31753,2.31733,2.3175,4608266.0
2007-01-19 00:39:00,2.31748,2.31753,2.31742,2.31753,5546468.0
2007-01-19 00:40:00,2.3175,2.3175,2.31721,2.31738,3249234.0
2007-01-19 00:41:00,2.31747,2.31853,2.31747,2.31853,2286612.0
2007-01-19 00:42:00,2.31842,2.31842,2.31794,2.31794,8975258.0
2007-01-19 00:43:00,2.3178,2.31808,2.3178,2.31808,1168779.0
2007-01-19 00:44:00,2.31803,2.3182,2.31782,2.31782,6113154.0
2007-01-19 00:45:00,2.31779,2.31806,2.31778,2.31784,3330639.0
2007-01-19 00:47:00,2.31792,2.31858,2.31792,2.31842,3731074.0
2007-01-19 00:48:00,2.31833,2.31833,2.31753,2.31753,2637839.0
2007-01-19 00:50:00,2.31751,2.31767,2.31751,2.31767,3423052.0
2007-01-19 00:51:00,2.31768,2.31768,2.31732,2.31732,1235943.0
2007-01-19 00:52:00,2.31719,2.31719,2.31696,2.3171,2824594.0
2007-01-19 00:53:00,2.31724,2.3178,2.31724,2.3178,5064242.0
2007-01-19 00:54:00,2.31769,2.31769,2.31709,2.3171,18405821.0
2007-01-19 00:55:00,2.31724,2.31746,2.31724,2.31746,2609647.0
2007-01-19 00:56:00,2.31734,2.3175,2.31691,2.31691,7384498.0
2007-01-19 00:57:00,2.31731,2.31741,2.31731,2.31741,6405833.0
2007-01-19 00:58:00,2.31746,2.31746,2.31701,2.31721,1331612.0
2007-01-19 00:59:00,2.31719,2.31849,2.31719,2.31849,1770388.0
2007-01-19 01:00:00,2.31832,2.31832,2.31803,2.31803,4276452.0
2007-01-19 01:01:00,2.31806,2.31818,2.31806,2.3181,3362822.0
2007-01-19 01:02:00,2.31749,2.31752,2.3174,2.3174,7769887.0
2007-01-19 01:03:00,2.31754,2.31754,2.3174,2.3174,10557924.0
2007-01-19 01:04:00,2.31745,2.31757,2.31726,2.31727,3241711.0
2007-01-19 01:05:00,2.31754,2.31766,2.31746,2.31758,2932968.0
2007-01-19 01:06:00,2.31752,2.31772,2.31752,2.31772,1655210.0
2007-01-19 01:07:00,2.31752,2.31769,2.31752,2.31769,711799.0
2007-01-19 01:08:00,2.31736,2.31769,2.31736,2.31769,13965059.0
2007-01-19 01:09:00,2.31754,2.31781,2.31739,2.31764,3548671.0
2007-01-19 01:11:00,2.31766,2.31766,2.31742,2.31744,2027298.0
2007-01-19 01:12:00,2.31773,2.31773,2.3174,2.3174,13415347.0
2007-01-19 01:13:00,2.31747,2.31761,2.31736,2.31761,8378301.0
2007-01-19 01:14:00,2.31763,2.31781,2.31756,2.31761,3021707.0
2007-01-19 01:15:00,2.31757,2.31766,2.31749,2.31766,2022500.0
2007-01-19 01:16:00,2.31765,2.31765,2.31735,2.31735,7998459.0
2007-01-19 01:17:00,2.31747,2.31768,2.31744,2.31768,5828197.0
2007-01-19 01:18:00,2.31766,2.31766,2.31726,2.31726,6774214.0
2007-01-19 01:19:00,2.31737,2.31757,2.31737,2.31757,18374574.0
2007-01-19 01:20:00,2.31774,2.31774,2.31742,2.31742,5325998.0
2007-01-19 01:22:00,2.31729,2.31729,2.31702,2.31729,23278382.0
2007-01-19 01:23:00,2.31733,2.31733,2.31694,2.31694,2691525.0
2007-01-19 01:24:00,2.31691,2.31691,2.31668,2.31671,12072810.0
2007-01-19 01:25:00,2.31653,2.31671,2.31653,2.31671,933915.0
2007-01-19 01:26:00,2.31672,2.31691,2.31672,2.31691,7196045.0
2007-01-19 01:27:00,2.31689,2.31689,2.31673,2.31673,4893857.0
2007-01-19 01:28:00,2.31669,2.31727,2.31669,2.3167,975948.0
2007-01-19 01:29:00,2.31661,2.31687,2.31661,2.31687,8831163.0
2007-01-19 01:30:00,2.31686,2.3169,2.31663,2.31663,3476880.0
2007-01-19 01:31:00,2.31673,2.31702,2.31673,2.31702,10556963.0
2007-01-19 01:32:00,2.31693,2.31696,2.31683,2.31696,2858967.0
2007-01-19 01:33:00,2.31696,2.31698,2.31673,2.31698,6306493.0
2007-01-19 01:34:00,2.31701,2.31786,2.31701,2.31779,3060929.0
2007-01-19 01:35:00,2.3177,2.3177,2.31694,2.31694,2786917.0
2007-01-19 01:36:00,2.31702,2.31734,2.31702,2.3171,6913538.0
2007-01-19 01:37:00,2.3171,2.31723,2.3171,2.31723,471520.0
2007-01-19 01:38:00,2.31725,2.31751,2.31725,2.31751,1112218.0
2007-01-19 01:39:00,2.31754,2.31754,2.31733,2.31741,3220300.0
2007-01-19 01:40:00,2.31751,2.31848,2.31751,2.31837,6724590.0
2007-01-19 01:41:00,2.31828,2.31828,2.31773,2.31773,17119946.0
2007-01-19 01:42:00,2.31814,2.31814,2.31794,2.31814,1821115.0
2007-01-19 01:43:00,2.31808,2.31808,2.31797,2.31801,5190233.0
2007-01-19 01:45:00,2.31807,2.31807,2.31782,2.31782,2978357.0
2007-01-19 01:46:00,2.3177,2.3177,2.31638,2.31638,3285886.0
2007-01-19 01:47:00,2.31629,2.31642,2.31629,2.3164,2664126.0
2007-01-19 01:48:00,2.3164,2.3164,2.31623,2.31623,785889.0
2007-01-19 01:49:00,2.3162,2.31646,2.3162,2.31633,1174173.0
2007-01-19 01:50:00,2.31644,2.31644,2.31618,2.31633,2265005.0
2007-01-19 01:51:00,2.31629,2.3164,2.31618,2.31632,6440667.0
2007-01-19 01:52:00,2.3163,2.3163,2.31616,2.31623,1308995.0
2007-01-19 01:53:00,2.31629,2.31685,2.31629,2.31685,3603715.0
2007-01-19 01:56:00,2.31693,2.31771,2.31693,2.31771,2347730.0
2007-01-19 01:57:00,2.31765,2.31765,2.31656,2.31656,5997293.0
2007-01-19 01:58:00,2.31666,2.31666,2.31645,2.31645,896233.0
2007-01-19 01:59:00,2.31647,2.31665,2.3164,2.3164,3024046.0
2007-01-19 02:00:00,2.31661,2.31661,2.31605,2.31605,17355093.0
2007-01-19 02:01:00,2.31619,2.31619,2.3155,2.3155,2457958.0
2007-01-19 02:02:00,2.31564,2.31588,2.31564,2.31566,1949814.0
2007-01-19 02:03:00,2.31573,2.31645,2.31573,2.31645,1298608.0
2007-01-19 02:04:00,2.3166,2.3166,2.31641,2.3165,13200994.0
2007-01-19 02:05:00,2.31638,2.31638,2.31577,2.31618,4107661.0
2007-01-19 02:06:00,2.31633,2.31633,2.3161,2.31614,6886637.0
2007-01-19 02:07:00,2.31614,2.31614,2.3158,2.3158,4143532.0
2007-01-19 02:08:00,2.31594,2.31611,2.31567,2.31607,4096806.0
2007-01-19 02:09:00,2.3159,2.3159,2.31584,2.31584,2087745.0
2007-01-19 02:10:00,2.31595,2.31595,2.3157,2.31577,571581.0
2007-01-19 02:11:00,2.31592,2.31592,2.31569,2.31569,505962.0
2007-01-19 02:12:00,2.31592,2.316,2.31592,2.316,826373.0
2007-01-19 02:13:00,2.31607,2.3161,2.3158,2.31602,5979405.0
2007-01-19 02:15:00,2.316,2.31692,2.316,2.31672,1806920.0
2007-01-19 02:16:00,2.31677,2.31677,2.31584,2.31584,10570342.0
2007-01-19 02:18:00,2.31569,2.31585,2.31569,2.31585,292525.0
2007-01-19 02:19:00,2.31592,2.31602,2.31592,2.31602,5226219.0
2007-01-19 02:20:00,2.31599,2.31604,2.3159,2.3159,11838201.0
2007-01-19 02:21:00,2.31605,2.31605,2.31581,2.31582,7695234.0
2007-01-19 02:22:00,2.31595,2.31595,2.31573,2.31582,11098325.0
2007-01-19 02:23:00,2.3158,2.31581,2.31548,2.31548,8694993.0
2007-01-19 02:24:00,2.31546,2.31558,2.3154,2.31558,5068164.0
2007-01-19 02:25:00,2.31545,2.31567,2.31545,2.31567,452071.0
2007-01-19 02:26:00,2.3157,2.31607,2.3157,2.31607,944462.0
2007-01-19 02:27:00,2.31612,2.31622,2.31562,2.31577,4424832.0
2007-01-19 02:28:00,2.31602,2.31602,2.3159,2.3159,4888178.0
2007-01-19 02:29:00,2.31588,2.31597,2.31572,2.31582,4140523.0
2007-01-19 02:30:00,2.31584,2.31597,2.3158,2.31588,1638343.0
2007-01-19 02:31:00,2.31595,2.31606,2.31591,2.31592,19630164.0
2007-01-19 02:32:00,2.31594,2.31642,2.31594,2.31616,3215620.0
2007-01-19 02:33:00,2.31614,2.31618,2.31602,2.31607,4058354.0
2007-01-19 02:34:00,2.31617,2.31617,2.31594,2.31604,5659075.0
2007-01-19 02:35:00,2.31617,2.31641,2.31617,2.31631,6244447.0
2007-01-19 02:36:00,2.31635,2.31734,2.31606,2.31734,2075449.0
2007-01-19 02:37:00,2.31732,2.31733,2.31689,2.31718,3411175.0
2007-01-19 02:38:00,2.31699,2.31699,2.31647,2.31647,1763031.0
2007-01-19 02:39:00,2.31642,2.31662,2.31641,2.31641,2217730.0
2007-01-19 02:40:00,2.3164,2.31653,2.3164,2.31652,2223488.0
2007-01-19 02:41:00,2.31657,2.31686,2.31654,2.31654,2670056.0
2007-01-19 02:42:00,2.31666,2.31666,2.31642,2.31662,19943358.0
2007-01-19 02:43:00,2.31662,2.31675,2.3166,2.31675,5227473.0
2007-01-19 02:44:00,2.31661,2.31681,2.31659,2.31669,1945499.0
2007-01-19 02:45:00,2.31658,2.31661,2.3165,2.31652,430876.0
2007-01-19 02:46:00,2.31657,2.3166,2.3165,2.3165,15616989.0
2007-01-19 02:48:00,2.31636,2.31636,2.31624,2.31624,2445906.0
2007-01-19 02:49:00,2.31627,2.31646,2.31627,2.31639,695633.0
2007-01-19 02:50:00,2.31625,2.31647,2.31625,2.31631,14136096.0
2007-01-19 02:51:00,2.31649,2.31663,2.31649,2.3165,9532411.0
2007-01-19 02:52:00,2.31653,2.31671,2.31634,2.31671,7638287.0
2007-01-19 02:53:00,2.31671,2.31716,2.31671,2.31694,14900334.0
2007-01-19 02:54:00,2.31642,2.31724,2.31618,2.31724,6824648.0
2007-01-19 02:55:00,2.31777,2.31781,2.31752,2.31767,7549997.0
2007-01-19 02:56:00,2.31768,2.31768,2.31724,2.31746,1843260.0
2007-01-19 02:57:00,2.31746,2.31752,2.31728,2.31746,9263555.0
2007-01-19 02:58:00,2.31744,2.31758,2.31732,2.31732,3977132.0
2007-01-19 02:59:00,2.31712,2.31712,2.31687,2.31707,4261877.0
2007-01-19 03:00:00,2.31706,2.31706,2.31669,2.31702,4628010.0
2007-01-19 03:01:00,2.317,2.31721,2.31647,2.31647,6098565.0
2007-01-19 03:02:00,2.3164,2.31685,2.3164,2.31679,1255958.0
2007-01-19 03:03:00,2.31662,2.3168,2.31656,2.31656,2970346.0
2007-01-19 03:04:00,2.31682,2.31703,2.31682,2.31703,10731421.0
2007-01-19 03:05:00,2.31705,2.31705,2.31684,2.31705,2716975.0
2007-01-19 03:07:00,2.31669,2.3169,2.31669,2.3169,111856.0
2007-01-19 03:08:00,2.31693,2.31693,2.31679,2.31679,5453774.0
2007-01-19 03:09:00,2.31671,2.31736,2.31668,2.31688,4124240.0
2007-01-19 03:10:00,2.31674,2.31674,2.31642,2.31658,3681687.0
2007-01-19 03:11:00,2.31665,2.31707,2.31665,2.31707,1633063.0
2007-01-19 03:12:00,2.31718,2.31785,2.31718,2.31776,4964955.0
2007-01-19 03:13:00,2.31766,2.31766,2.31713,2.31713,23072114.0
2007-01-19 03:14:00,2.31716,2.31781,2.31716,2.31763,407996.0
2007-01-19 03:15:00,2.31755,2.31755,2.31683,2.31697,6106268.0
2007-01-19 03:16:00,2.317,2.31715,2.31699,2.3171,6901678.0
2007-01-19 03:17:00,2.3171,2.31749,2.3171,2.31749,1212125.0
2007-01-19 03:18:00,2.31758,2.31758,2.31722,2.31722,1594188.0
2007-01-19 03:19:00,2.3173,2.3173,2.31683,2.31683,6585245.0
2007-01-19 03:20:00,2.31681,2.31688,2.31664,2.31684,3051410.0
2007-01-19 03:21:00,2.31694,2.31694,2.31649,2.31649,10280884.0
2007-01-19 03:22:00,2.31654,2.31709,2.31654,2.31708,12681097.0
2007-01-19 03:23:00,2.31719,2.31777,2.31719,2.31777,2603421.0
2007-01-19 03:24:00,2.31757,2.31761,2.31665,2.31665,5491899.0
2007-01-19 03:25:00,2.31647,2.31676,2.31639,2.31676,1953422.0
2007-01-19 03:26:00,2.31681,2.31681,2.31655,2.31655,1264193.0
2007-01-19 03:27:00,2.31675,2.31694,2.31675,2.3169,3227324.0
2007-01-19 03:28:00,2.317,2.31792,2.317,2.31773,36538571.0
2007-01-19 03:29:00,2.31764,2.31764,2.31757,2.31757,2864237.0
2007-01-19 03:30:00,2.31746,2.31746,2.31667,2.31678,5697295.0
2007-01-19 03:31:00,2.31666,2.31666,2.31642,2.31659,4994287.0
2007-01-19 03:33:00,2.31659,2.31659,2.31637,2.31637,5714622.0
2007-01-19 03:34:00,2.31657,2.31657,2.31648,2.31648,437724.0
2007-01-19 03:35:00,2.31662,2.31662,2.3165,2.3165,7984529.0
2007-01-19 03:36:00,2.3165,2.31664,2.3165,2.31664,4091514.0
2007-01-19 03:37:00,2.31658,2.31668,2.31651,2.31668,4986157.0
2007-01-19 03:38:00,2.31676,2.31676,2.31665,2.31665,4565039.0
2007-01-19 03:39:00,2.31667,2.31671,2.31643,2.31643,2189237.0
2007-01-19 03:40:00,2.31643,2.31653,2.31614,2.31653,1966987.0
2007-01-19 03:41:00,2.31658,2.31658,2.31634,2.31634,1435417.0
2007-01-19 03:43:00,2.31632,2.31651,2.31632,2.31651,2850538.0
2007-01-19 03:44:00,2.31672,2.31684,2.31672,2.31684,4792746.0
2007-01-19 03:46:00,2.31688,2.31791,2.31688,2.3179,9161372.0
2007-01-19 03:47:00,2.31798,2.31799,2.31779,2.31785,8511919.0
2007-01-19 03:48:00,2.31775,2.31775,2.31678,2.31678,6967533.0
2007-01-19 03:49:00,2.31681,2.31703,2.31671,2.31703,6660127.0
2007-01-19 03:50:00,2.31731,2.31742,2.31721,2.31742,2611885.0
2007-01-19 03:51:00,2.3174,2.3174,2.31716,2.31716,4096602.0
2007-01-19 03:52:00,2.31734,2.31765,2.31734,2.31761,5201153.0
2007-01-19 03:53:00,2.31808,2.31856,2.31808,2.31836,2700152.0
2007-01-19 03:54:00,2.31868,2.31871,2.31836,2.31871,14106492.0
2007-01-19 03:55:00,2.31877,2.31945,2.31844,2.3193,7259433.0
2007-01-19 03:56:00,2.31924,2.31924,2.31847,2.31856,4097567.0
2007-01-19 03:57:00,2.31859,2.31859,2.31836,2.31844,5745239.0
2007-01-19 03:58:00,2.31839,2.31856,2.31825,2.31856,10586611.0
2007-01-19 03:59:00,2.31857,2.31857,2.31837,2.31852,16780925.0
2007-01-19 04:00:00,2.31871,2.31871,2.31844,2.31844,7445500.0
2007-01-19 04:01:00,2.31856,2.31858,2.31844,2.31844,11340327.0
2007-01-19 04:02:00,2.31857,2.31857,2.31835,2.31835,1101523.0
2007-01-19 04:03:00,2.31847,2.31932,2.31843,2.31932,1000056.0
2007-01-19 04:04:00,2.31919,2.31919,2.31866,2.31872,5319624.0
2007-01-19 04:05:00,2.31881,2.31932,2.31869,2.31932,4403482.0
2007-01-19 04:06:00,2.31957,2.31964,2.31955,2.31955,17765777.0
2007-01-19 04:07:00,2.3198,2.31998,2.3198,2.31987,4294155.0
2007-01-19 04:08:00,2.31985,2.3199,2.31934,2.31934,3704999.0
2007-01-19 04:09:00,2.31929,2.31948,2.31929,2.31937,1128026.0
2007-01-19 04:10:00,2.31926,2.31991,2.31926,2.31974,3079264.0
2007-01-19 04:11:00,2.31971,2.31971,2.31949,2.31961,19529190.0
2007-01-19 04:12:00,2.31947,2.31992,2.31947,2.31992,3756873.0
2007-01-19 04:13:00,2.31987,2.32003,2.31952,2.31952,6377110.0
2007-01-19 04:14:00,2.3196,2.31989,2.31946,2.31989,7105023.0
2007-01-19 04:15:00,2.3199,2.3199,2.31964,2.31966,4308329.0
2007-01-19 04:16:00,2.31957,2.31969,2.31957,2.31959,1468936.0
2007-01-19 04:17:00,2.31958,2.31964,2.31948,2.31955,8412489.0
2007-01-19 04:18:00,2.31955,2.31955,2.31949,2.31955,982792.0
2007-01-19 04:19:00,2.31957,2.31974,2.31957,2.31974,5489977.0
2007-01-19 04:20:00,2.31956,2.31956,2.31913,2.31913,7844189.0
2007-01-19 04:21:00,2.31942,2.31942,2.31878,2.31931,7239936.0
2007-01-19 04:22:00,2.31918,2.31932,2.31911,2.31931,3177548.0
2007-01-19 04:23:00,2.31934,2.31934,2.31919,2.31919,2833337.0
2007-01-19 04:24:00,2.3193,2.3193,2.31778,2.31916,12793662.0
2007-01-19 04:25:00,2.31916,2.3196,2.31911,2.3196,5770081.0
2007-01-19 04:26:00,2.31972,2.31993,2.31955,2.31963,2547730.0
2007-01-19 04:27:00,2.31929,2.31977,2.31929,2.31977,9025533.0
2007-01-19 04:28:00,2.31965,2.31965,2.31941,2.31941,721142.0
2007-01-19 04:29:00,2.31937,2.31949,2.3193,2.31949,7143565.0
2007-01-19 04:30:00,2.31945,2.31967,2.31943,2.31949,7072849.0
2007-01-19 04:31:00,2.31944,2.31957,2.31937,2.31941,14769295.0
2007-01-19 04:32:00,2.31948,2.3196,2.31948,2.3196,1708262.0
2007-01-19 04:33:00,2.31955,2.31955,2.31941,2.31947,3935070.0
2007-01-19 04:34:00,2.31946,2.31972,2.31946,2.31957,8329294.0
2007-01-19 04:35:00,2.3197,2.31973,2.31956,2.3196,5413923.0
2007-01-19 04:36:00,2.31954,2.31969,2.31954,2.31966,3618527.0
2007-01-19 04:37:00,2.31967,2.3199,2.31967,2.3199,7303854.0
2007-01-19 04:38:00,2.31989,2.31989,2.31967,2.31979,5570739.0
2007-01-19 04:39:00,2.32029,2.32052,2.32018,2.32018,2122519.0
2007-01-19 04:40:00,2.31975,2.31975,2.31965,2.31965,1206069.0
2007-01-19 04:41:00,2.31965,2.31983,2.31945,2.31945,9534751.0
2007-01-19 04:42:00,2.3195,2.32016,2.3195,2.31988,3796281.0
2007-01-19 04:43:00,2.31991,2.32016,2.31987,2.32016,2974461.0
2007-01-19 04:44:00,2.32001,2.32027,2.32001,2.32011,637951.0
2007-01-19 04:47:00,2.32047,2.32088,2.32047,2.32088,8467561.0
2007-01-19 04:48:00,2.32099,2.32099,2.32068,2.32068,411925.0
2007-01-19 04:49:00,2.32075,2.32075,2.32044,2.32073,9354659.0
2007-01-19 04:50:00,2.32061,2.32092,2.32054,2.32092,8165612.0
2007-01-19 04:51:00,2.32092,2.32092,2.32079,2.3208,6661890.0
2007-01-19 04:52:00,2.32078,2.32078,2.3205,2.32058,2810589.0
2007-01-19 04:53:00,2.32058,2.3214,2.32058,2.3214,1653669.0
2007-01-19 04:54:00,2.3216,2.32225,2.3216,2.32225,10290825.0
2007-01-19 04:55:00,2.32191,2.32196,2.32152,2.32196,5665183.0
2007-01-19 04:56:00,2.32194,2.32214,2.32161,2.32161,4877516.0
2007-01-19 04:57:00,2.32173,2.32188,2.32173,2.32176,2622066.0
2007-01-19 04:58:00,2.3218,2.32292,2.3218,2.32292,32152856.0
2007-01-19 04:59:00,2.32284,2.32284,2.32183,2.32183,30937472.0
2007-01-19 05:00:00,2.32172,2.32172,2.3214,2.3214,4129397.0
2007-01-19 05:01:00,2.32141,2.32152,2.32141,2.32152,5047695.0
2007-01-19 05:02:00,2.32146,2.32154,2.32121,2.32154,5266246.0
2007-01-19 05:03:00,2.32141,2.32154,2.3214,2.3214,965331.0
2007-01-19 05:04:00,2.32147,2.32163,2.32114,2.32136,23414363.0
2007-01-19 05:05:00,2.32134,2.32162,2.32134,2.32162,5990120.0
2007-01-19 05:06:00,2.32143,2.32162,2.32112,2.32112,1277961.0
2007-01-19 05:07:00,2.32099,2.32099,2.32069,2.32095,3679453.0
2007-01-19 05:08:00,2.32068,2.32093,2.32064,2.32068,15007503.0
2007-01-19 05:09:00,2.32081,2.32101,2.3208,2.32101,4111269.0
2007-01-19 05:10:00,2.32092,2.32097,2.3208,2.3208,1638541.0
2007-01-19 05:11:00,2.32082,2.32082,2.3206,2.32082,2512237.0
2007-01-19 05:12:00,2.32072,2.32084,2.3204,2.3204,5089217.0
2007-01-19 05:13:00,2.32042,2.32053,2.32042,2.32053,2128794.0
2007-01-19 05:14:00,2.3203,2.32054,2.3203,2.32044,3183670.0
2007-01-19 05:15:00,2.32056,2.32089,2.32056,2.32089,15811775.0
2007-01-19 05:16:00,2.32092,2.32092,2.32068,2.32075,21507060.0
2007-01-19 05:17:00,2.3209,2.3209,2.32072,2.32072,6165220.0
2007-01-19 05:18:00,2.32072,2.32099,2.3206,2.3206,1978139.0
2007-01-19 05:19:00,2.32092,2.32092,2.32059,2.32059,2513644.0
2007-01-19 05:20:00,2.32061,2.32061,2.32032,2.32032,8468941.0
2007-01-19 05:21:00,2.32037,2.32056,2.32037,2.32056,2478656.0
2007-01-19 05:22:00,2.32048,2.32048,2.32034,2.32034,11193911.0
2007-01-19 05:23:00,2.32045,2.32079,2.32045,2.32079,15199616.0
2007-01-19 05:24:00,2.32076,2.32109,2.32076,2.32102,16539769.0
2007-01-19 05:25:00,2.32101,2.32101,2.32082,2.3209,7078472.0
2007-01-19 05:26:00,2.32104,2.32126,2.32104,2.32126,833781.0
2007-01-19 05:27:00,2.32134,2.32213,2.32134,2.32204,5375202.0
2007-01-19 05:28:00,2.32185,2.32185,2.321,2.32143,6895027.0
2007-01-19 05:29:00,2.32143,2.32143,2.32117,2.32117,659462.0
2007-01-19 05:30:00,2.32131,2.32131,2.3207,2.32118,13693026.0
2007-01-19 05:31:00,2.32121,2.32121,2.32098,2.3212,7410173.0
2007-01-19 05:32:00,2.32129,2.32174,2.3208,2.3208,12613992.0
2007-01-19 05:33:00,2.32212,2.32212,2.32152,2.32152,847710.0
2007-01-19 05:34:00,2.32139,2.32168,2.32108,2.32119,6240078.0
2007-01-19 05:35:00,2.32121,2.32133,2.32108,2.32108,3975791.0
2007-01-19 05:36:00,2.32133,2.32133,2.32052,2.3209,536523.0
2007-01-19 05:37:00,2.32098,2.32098,2.3207,2.3207,4044171.0
2007-01-19 05:38:00,2.321,2.32115,2.321,2.32106,4526180.0
2007-01-19 05:39:00,2.32103,2.32103,2.32069,2.32089,753055.0
2007-01-19 05:40:00,2.32099,2.32162,2.32099,2.32162,495311.0
2007-01-19 05:41:00,2.32153,2.32153,2.32075,2.32075,3199074.0
2007-01-19 05:42:00,2.32073,2.32122,2.32073,2.32122,471117.0
2007-01-19 05:43:00,2.32122,2.32124,2.32102,2.32124,18589549.0
2007-01-19 05:45:00,2.32143,2.32143,2.32111,2.32111,3832301.0
2007-01-19 05:46:00,2.32125,2.32145,2.32113,2.32113,10333430.0
2007-01-19 05:47:00,2.32112,2.3212,2.32111,2.3212,6636350.0
2007-01-19 05:48:00,2.32127,2.32127,2.32103,2.32122,1469253.0
2007-01-19 05:49:00,2.32124,2.32143,2.32124,2.32143,3587884.0
2007-01-19 05:50:00,2.32143,2.32163,2.32143,2.32143,11233996.0
2007-01-19 05:51:00,2.32111,2.32124,2.32085,2.3211,5336920.0
2007-01-19 05:52:00,2.31968,2.3213,2.31968,2.32091,2344960.0
2007-01-19 05:53:00,2.32087,2.32186,2.32087,2.32186,23938689.0
2007-01-19 05:54:00,2.32175,2.32175,2.3211,2.3211,3304649.0
2007-01-19 05:55:00,2.32115,2.32143,2.32115,2.32143,12150077.0
2007-01-19 05:56:00,2.32135,2.32161,2.32111,2.32161,14886974.0
2007-01-19 05:57:00,2.32161,2.32165,2.32153,2.32153,1458803.0
2007-01-19 05:58:00,2.32126,2.32186,2.32126,2.3213,3923697.0
2007-01-19 05:59:00,2.3213,2.32169,2.3213,2.32169,3795528.0
2007-01-19 06:02:00,2.3217,2.3217,2.32142,2.32142,2858985.0
2007-01-19 06:03:00,2.32153,2.32153,2.32095,2.32095,5057269.0
2007-01-19 06:04:00,2.32086,2.32115,2.32086,2.32094,3595777.0
2007-01-19 06:05:00,2.32061,2.32106,2.32061,2.32091,1680218.0
2007-01-19 06:06:00,2.32092,2.32116,2.3208,2.32094,3577259.0
2007-01-19 06:07:00,2.32094,2.32123,2.32094,2.32123,1902173.0
2007-01-19 06:08:00,2.32138,2.32138,2.32125,2.32128,7473811.0
2007-01-19 06:09:00,2.32126,2.32126,2.32096,2.32101,2790920.0
2007-01-19 06:10:00,2.32103,2.32103,2.32073,2.32073,11867569.0
2007-01-19 06:11:00,2.32083,2.32089,2.32066,2.32089,8437685.0
2007-01-19 06:12:00,2.32092,2.32177,2.32091,2.32167,20064905.0
2007-01-19 06:13:00,2.32161,2.32161,2.32074,2.32074,2659186.0
2007-01-19 06:14:00,2.32056,2.3209,2.32056,2.32074,5122868.0
2007-01-19 06:15:00,2.32079,2.32089,2.32069,2.3207,11100974.0
2007-01-19 06:16:00,2.32083,2.32167,2.32083,2.32165,2399198.0
2007-01-19 06:17:00,2.32144,2.32144,2.32084,2.32085,5733546.0
2007-01-19 06:18:00,2.32092,2.32116,2.32078,2.32116,24552871.0
2007-01-19 06:19:00,2.32116,2.32181,2.32116,2.32175,3697372.0
2007-01-19 06:20:00,2.32171,2.32171,2.32075,2.32079,8467106.0
2007-01-19 06:21:00,2.321,2.32172,2.321,2.32172,1442778.0
2007-01-19 06:22:00,2.32155,2.32155,2.32111,2.32111,177514.0
2007-01-19 06:23:00,2.32121,2.32121,2.3209,2.32091,3817059.0
2007-01-19 06:24:00,2.32091,2.32124,2.32091,2.32124,7289791.0
2007-01-19 06:25:00,2.32131,2.32194,2.32131,2.32184,3049557.0
2007-01-19 06:26:00,2.32178,2.32178,2.32091,2.32091,3436991.0
2007-01-19 06:27:00,2.32077,2.32077,2.32053,2.32053,866209.0
2007-01-19 06:28:00,2.32056,2.32086,2.32056,2.32086,2739179.0
2007-01-19 06:29:00,2.32074,2.32078,2.32044,2.32044,7750959.0
2007-01-19 06:30:00,2.3204,2.32064,2.32038,2.32056,809322.0
2007-01-19 06:31:00,2.32079,2.32081,2.32056,2.32056,487733.0
2007-01-19 06:32:00,2.3209,2.32123,2.3209,2.32123,3691607.0
2007-01-19 06:33:00,2.32132,2.32223,2.32132,2.32216,8397221.0
2007-01-19 06:34:00,2.3221,2.3221,2.3215,2.3215,4261003.0
2007-01-19 06:35:00,2.32113,2.3213,2.32095,2.32095,5915062.0
2007-01-19 06:36:00,2.32097,2.32113,2.32092,2.32113,6611602.0
2007-01-19 06:37:00,2.32103,2.32111,2.32075,2.32075,14013016.0
2007-01-19 06:38:00,2.32072,2.32087,2.32072,2.32087,806077.0
2007-01-19 06:39:00,2.32085,2.32108,2.32085,2.32108,3466931.0
2007-01-19 06:40:00,2.321,2.32102,2.32081,2.32102,5518120.0
2007-01-19 06:41:00,2.32101,2.32101,2.32078,2.32078,2661958.0
2007-01-19 06:42:00,2.32087,2.32101,2.32066,2.32066,3468318.0
2007-01-19 06:43:00,2.32071,2.32081,2.32063,2.32081,5381510.0
2007-01-19 06:44:00,2.32089,2.32167,2.32084,2.32167,4609889.0
2007-01-19 06:45:00,2.32153,2.32153,2.32051,2.32051,11177328.0
2007-01-19 06:46:00,2.32065,2.32143,2.32065,2.32136,9700436.0
2007-01-19 06:47:00,2.32122,2.32122,2.32069,2.32069,4149872.0
2007-01-19 06:48:00,2.32084,2.32098,2.32081,2.32093,2667628.0
2007-01-19 06:49:00,2.32112,2.32112,2.32104,2.32104,5082294.0
2007-01-19 06:50:00,2.32085,2.32085,2.32004,2.32028,11600795.0
2007-01-19 06:51:00,2.32035,2.32056,2.32032,2.32056,5155747.0
2007-01-19 06:52:00,2.32051,2.32051,2.32022,2.32022,2139009.0
2007-01-19 06:53:00,2.32022,2.32022,2.31996,2.31996,13550292.0
2007-01-19 06:54:00,2.32009,2.32033,2.32009,2.32033,4148919.0
2007-01-19 06:55:00,2.32042,2.32042,2.32028,2.32028,2550579.0
2007-01-19 06:56:00,2.32042,2.32049,2.32036,2.32048,12160410.0
2007-01-19 06:57:00,2.32062,2.32071,2.32059,2.3207,18602540.0
2007-01-19 06:58:00,2.32072,2.32072,2.32024,2.32033,5930095.0
2007-01-19 06:59:00,2.32078,2.32113,2.32078,2.32106,6877580.0
2007-01-19 07:00:00,2.32096,2.32096,2.32014,2.32019,3141768.0
2007-01-19 07:01:00,2.32023,2.32041,2.32012,2.32041,10152767.0
2007-01-19 07:02:00,2.32033,2.32033,2.31994,2.32019,18343208.0
2007-01-19 07:03:00,2.32017,2.32017,2.31992,2.31992,1290150.0
2007-01-19 07:04:00,2.31997,2.32004,2.31973,2.32004,3607639.0
2007-01-19 07:05:00,2.31993,2.31993,2.31973,2.31984,5769557.0
2007-01-19 07:06:00,2.31995,2.3207,2.31995,2.3207,2250836.0
2007-01-19 07:07:00,2.32066,2.32066,2.31993,2.31993,4431575.0
2007-01-19 07:08:00,2.32002,2.32002,2.31978,2.31985,7403903.0
2007-01-19 07:09:00,2.31987,2.3201,2.31985,2.3201,856686.0
2007-01-19 07:10:00,2.32017,2.32017,2.31972,2.31988,8361072.0
2007-01-19 07:11:00,2.31985,2.31986,2.31961,2.31986,9552521.0
2007-01-19 07:12:00,2.31988,2.31988,2.31959,2.31959,613791.0
2007-01-19 07:13:00,2.31973,2.31973,2.31959,2.31959,8480640.0
2007-01-19 07:14:00,2.3197,2.32049,2.3197,2.3204,6497144.0
2007-01-19 07:16:00,2.32045,2.32065,2.32019,2.32043,12233225.0
2007-01-19 07:17:00,2.3206,2.32078,2.32016,2.32078,8559862.0
2007-01-19 07:18:00,2.32065,2.32065,2.31998,2.32011,2682530.0
2007-01-19 07:19:00,2.32019,2.32105,2.32019,2.32085,3126808.0
2007-01-19 07:20:00,2.32074,2.32074,2.32014,2.32026,4912717.0
2007-01-19 07:22:00,2.32024,2.32047,2.32024,2.32042,3370373.0
2007-01-19 07:23:00,2.32099,2.32125,2.32099,2.32125,2989546.0
2007-01-19 07:25:00,2.32122,2.32122,2.32091,2.32091,2728164.0
2007-01-19 07:26:00,2.32047,2.32047,2.32019,2.32047,9384596.0
2007-01-19 07:27:00,2.32047,2.32047,2.32027,2.32027,3333139.0
2007-01-19 07:28:00,2.32031,2.32064,2.32031,2.32064,5753798.0
2007-01-19 07:29:00,2.32071,2.32089,2.3207,2.32085,7014693.0
2007-01-19 07:30:00,2.32101,2.32181,2.32101,2.32145,900897.0
2007-01-19 07:31:00,2.3215,2.3215,2.32042,2.32042,25261888.0
2007-01-19 07:32:00,2.3202,2.32043,2.3202,2.32027,7740615.0
2007-01-19 07:33:00,2.32033,2.32127,2.32033,2.32127,13075924.0
2007-01-19 07:34:00,2.32124,2.32144,2.32124,2.32133,1244643.0
2007-01-19 07:35:00,2.32115,2.3212,2.3208,2.3208,1490579.0
2007-01-19 07:36:00,2.32068,2.32068,2.32002,2.32012,6770264.0
2007-01-19 07:37:00,2.32009,2.3203,2.32006,2.32006,2601730.0
2007-01-19 07:38:00,2.32021,2.32021,2.32003,2.32003,8068884.0
2007-01-19 07:39:00,2.32001,2.32001,2.31978,2.31981,3003924.0
2007-01-19 07:40:00,2.31987,2.32036,2.31987,2.32036,6065255.0
2007-01-19 07:41:00,2.32041,2.321,2.32041,2.32081,3371092.0
2007-01-19 07:42:00,2.32084,2.32113,2.32084,2.32113,1019466.0
2007-01-19 07:43:00,2.32113,2.32115,2.321,2.32106,865852.0
2007-01-19 07:44:00,2.32095,2.32095,2.32084,2.32084,1240029.0
2007-01-19 07:45:00,2.32073,2.32073,2.31986,2.32006,4601590.0
2007-01-19 07:46:00,2.31998,2.32011,2.31998,2.32004,1808437.0
2007-01-19 07:47:00,2.32009,2.32088,2.32009,2.32083,9202454.0
2007-01-19 07:48:00,2.32081,2.32081,2.31972,2.31977,28563845.0
2007-01-19 07:49:00,2.31992,2.32005,2.31989,2.31999,3525412.0
2007-01-19 07:50:00,2.32009,2.32073,2.32009,2.32073,6808024.0
2007-01-19 07:51:00,2.32065,2.32065,2.31967,2.31975,4495588.0
2007-01-19 07:52:00,2.31976,2.31992,2.31976,2.31992,10868301.0
2007-01-19 07:53:00,2.31993,2.31993,2.31946,2.31946,12753710.0
2007-01-19 07:54:00,2.31957,2.31972,2.31953,2.3196,5478525.0
2007-01-19 07:55:00,2.31955,2.31968,2.31955,2.31965,19941345.0
2007-01-19 07:56:00,2.31967,2.31967,2.3195,2.31955,4514107.0
2007-01-19 07:57:00,2.3196,2.31984,2.3196,2.31984,11052407.0
2007-01-19 07:58:00,2.31984,2.32001,2.31974,2.31974,946344.0
2007-01-19 07:59:00,2.3198,2.3198,2.319,2.319,7669202.0
2007-01-19 08:00:00,2.31903,2.31903,2.31867,2.31867,3719372.0
2007-01-19 08:01:00,2.31856,2.31856,2.31763,2.31784,4599500.0
2007-01-19 08:02:00,2.31745,2.318,2.31745,2.318,639596.0
2007-01-19 08:03:00,2.31803,2.31813,2.31796,2.31813,2841128.0
2007-01-19 08:04:00,2.318,2.3181,2.31792,2.31793,2571168.0
2007-01-19 08:05:00,2.31765,2.31834,2.31765,2.31834,7942322.0
2007-01-19 08:06:00,2.31829,2.31836,2.31811,2.31811,4695443.0
2007-01-19 08:07:00,2.31811,2.31811,2.31797,2.31797,5272268.0
2007-01-19 08:08:00,2.31787,2.31787,2.31742,2.31742,4247521.0
2007-01-19 08:09:00,2.31741,2.31741,2.31706,2.31723,9812563.0
2007-01-19 08:10:00,2.31736,2.3176,2.31736,2.3176,3988283.0
2007-01-19 08:11:00,2.31759,2.3182,2.31759,2.3182,4840814.0
2007-01-19 08:12:00,2.31816,2.31816,2.31788,2.31802,4324993.0
2007-01-19 08:13:00,2.31785,2.3181,2.31781,2.3181,7089582.0
2007-01-19 08:14:00,2.31797,2.31797,2.31777,2.31778,6741569.0
2007-01-19 08:15:00,2.31767,2.31785,2.31722,2.31722,7180872.0
2007-01-19 08:16:00,2.31732,2.31757,2.31732,2.31757,2239985.0
2007-01-19 08:17:00,2.31754,2.31758,2.31749,2.31749,1563448.0
2007-01-19 08:18:00,2.31723,2.31736,2.31721,2.31727,3623348.0
2007-01-19 08:19:00,2.31731,2.31759,2.31731,2.31753,4746845.0
2007-01-19 08:20:00,2.31763,2.31776,2.31763,2.31776,14283169.0
2007-01-19 08:21:00,2.3176,2.3176,2.31716,2.31716,6019899.0
2007-01-19 08:22:00,2.31704,2.31738,2.31704,2.31738,3757288.0
2007-01-19 08:23:00,2.31747,2.31825,2.31747,2.31823,14499043.0
2007-01-19 08:24:00,2.31818,2.31818,2.31768,2.31799,6677310.0
2007-01-19 08:25:00,2.31812,2.31812,2.3179,2.3179,4713994.0
2007-01-19 08:26:00,2.318,2.31809,2.31796,2.31809,1031782.0
2007-01-19 08:27:00,2.3181,2.31845,2.3181,2.31834,1873328.0
2007-01-19 08:28:00,2.31815,2.31883,2.31815,2.31878,4014331.0
2007-01-19 08:29:00,2.31889,2.31898,2.3187,2.31898,2811348.0
2007-01-19 08:30:00,2.31923,2.31923,2.319,2.31918,1577319.0
2007-01-19 08:31:00,2.31912,2.31929,2.31904,2.31922,5101173.0
2007-01-19 08:32:00,2.31929,2.31935,2.31912,2.31935,5831919.0
2007-01-19 08:33:00,2.31914,2.31914,2.31855,2.31855,5371667.0
2007-01-19 08:34:00,2.31855,2.31868,2.31855,2.31858,1985543.0
2007-01-19 08:35:00,2.31861,2.3195,2.31861,2.3195,4453688.0
2007-01-19 08:36:00,2.31944,2.31944,2.31894,2.31894,10421373.0
2007-01-19 08:37:00,2.31876,2.31878,2.3182,2.31833,4496519.0
2007-01-19 08:38:00,2.31854,2.31894,2.31854,2.31894,1715259.0
2007-01-19 08:39:00,2.31914,2.31941,2.31914,2.31921,4612174.0
2007-01-19 08:40:00,2.31917,2.31917,2.31905,2.31914,2794112.0
2007-01-19 08:41:00,2.31902,2.31922,2.31899,2.31899,5085899.0
2007-01-19 08:42:00,2.31903,2.31908,2.31857,2.31888,7944654.0
2007-01-19 08:43:00,2.31902,2.31902,2.31853,2.31853,12411304.0
2007-01-19 08:44:00,2.3186,2.31958,2.3186,2.31934,4529775.0
2007-01-19 08:45:00,2.31922,2.31922,2.31835,2.31842,4501794.0
2007-01-19 08:46:00,2.31842,2.31855,2.31799,2.31799,2312843.0
2007-01-19 08:47:00,2.31805,2.31821,2.31796,2.31796,7659542.0
2007-01-19 08:48:00,2.31794,2.3181,2.31783,2.31796,3254866.0
2007-01-19 08:49:00,2.31791,2.31808,2.31791,2.31808,4303851.0
2007-01-19 08:50:00,2.31804,2.3181,2.31788,2.31788,5937994.0
2007-01-19 08:51:00,2.31793,2.3182,2.31787,2.3182,9239639.0
2007-01-19 08:52:00,2.31807,2.31818,2.31807,2.31809,3492854.0
2007-01-19 08:53:00,2.31818,2.31881,2.31818,2.3188,482604.0
2007-01-19 08:54:00,2.31871,2.31871,2.31804,2.31809,3969608.0
2007-01-19 08:55:00,2.31838,2.31862,2.31826,2.31841,12786156.0
2007-01-19 08:56:00,2.31855,2.31855,2.3184,2.3184,551035.0
2007-01-19 08:57:00,2.3184,2.3184,2.31826,2.31826,1545756.0
2007-01-19 08:58:00,2.31829,2.3186,2.31829,2.3186,1830332.0
2007-01-19 08:59:00,2.3186,2.31869,2.3186,2.31869,998375.0
2007-01-19 09:00:00,2.31729,2.31883,2.31729,2.31866,3291666.0
2007-01-19 09:01:00,2.31858,2.31908,2.31858,2.31908,11794092.0
2007-01-19 09:02:00,2.31965,2.31988,2.31965,2.31969,3782777.0
2007-01-19 09:03:00,2.31962,2.31971,2.31962,2.31971,3796412.0
2007-01-19 09:04:00,2.31973,2.31993,2.31961,2.31961,1768015.0
2007-01-19 09:05:00,2.3197,2.3197,2.31907,2.31922,17104135.0
2007-01-19 09:06:00,2.31976,2.31985,2.31976,2.31985,2605177.0
2007-01-19 09:07:00,2.31977,2.31977,2.31889,2.31889,4409554.0
2007-01-19 09:08:00,2.31894,2.31894,2.31877,2.31877,1609673.0
2007-01-19 09:09:00,2.31832,2.31843,2.31825,2.31837,2504528.0
2007-01-19 09:10:00,2.31838,2.31838,2.31798,2.31798,1407864.0
2007-01-19 09:11:00,2.31829,2.31882,2.31829,2.31863,9286228.0
2007-01-19 09:12:00,2.31856,2.31897,2.31832,2.31885,8742848.0
2007-01-19 09:13:00,2.31883,2.31898,2.31866,2.31873,1534251.0
2007-01-19 09:14:00,2.31859,2.31879,2.31799,2.31799,5011052.0
2007-01-19 09:15:00,2.31796,2.3182,2.31796,2.3182,3507640.0
2007-01-19 09:16:00,2.3182,2.31839,2.31817,2.31839,6773419.0
2007-01-19 09:17:00,2.3183,2.31857,2.3183,2.31855,8103351.0
2007-01-19 09:18:00,2.31838,2.31862,2.31838,2.31839,11407288.0
2007-01-19 09:19:00,2.31844,2.3186,2.31801,2.3186,12911914.0
2007-01-19 09:20:00,2.31848,2.31871,2.31835,2.31871,5976616.0
2007-01-19 09:21:00,2.31847,2.31847,2.31823,2.31832,3115219.0
2007-01-19 09:22:00,2.3185,2.31874,2.31839,2.31865,20126247.0
2007-01-19 09:23:00,2.31882,2.31893,2.31853,2.31875,9007464.0
2007-01-19 09:24:00,2.31876,2.31876,2.318,2.31809,5853994.0
2007-01-19 09:25:00,2.3181,2.31821,2.31802,2.31804,5608731.0
2007-01-19 09:26:00,2.31797,2.31841,2.31797,2.31841,1440903.0
2007-01-19 09:27:00,2.31828,2.31828,2.31769,2.31769,18292174.0
2007-01-19 09:28:00,2.31767,2.31769,2.31752,2.31769,3882285.0
2007-01-19 09:29:00,2.31769,2.31812,2.31769,2.31812,4357332.0
2007-01-19 09:30:00,2.31861,2.31887,2.31858,2.31887,18928276.0
2007-01-19 09:31:00,2.3188,2.31888,2.31874,2.31883,35436872.0
2007-01-19 09:32:00,2.31873,2.31873,2.31787,2.31787,6977088.0
2007-01-19 09:33:00,2.3178,2.3178,2.31748,2.3176,1031428.0
2007-01-19 09:34:00,2.31757,2.31773,2.31739,2.31773,1316061.0
2007-01-19 09:35:00,2.31768,2.31775,2.31749,2.31749,1211845.0
2007-01-19 09:36:00,2.31758,2.31828,2.31756,2.31828,1682825.0
2007-01-19 09:37:00,2.31824,2.31824,2.31739,2.31824,6714536.0
2007-01-19 09:38:00,2.31794,2.31811,2.31771,2.31771,7476277.0
2007-01-19 09:39:00,2.31765,2.31811,2.31765,2.318,1179208.0
2007-01-19 09:40:00,2.31793,2.31818,2.31793,2.31818,6402258.0
2007-01-19 09:41:00,2.31829,2.31835,2.31799,2.31799,1925701.0
2007-01-19 09:42:00,2.31799,2.3184,2.31799,2.3184,1432105.0
2007-01-19 09:43:00,2.31858,2.31872,2.31837,2.3184,3087504.0
2007-01-19 09:44:00,2.3183,2.3183,2.31791,2.31791,8612400.0
2007-01-19 09:45:00,2.3178,2.31876,2.3178,2.31876,7013193.0
2007-01-19 09:46:00,2.31883,2.31883,2.31848,2.31848,5650227.0
2007-01-19 09:47:00,2.31823,2.31832,2.31773,2.31773,6056286.0
2007-01-19 09:48:00,2.31765,2.31765,2.31691,2.31719,3125834.0
2007-01-19 09:49:00,2.31693,2.31716,2.31689,2.31689,6717445.0
2007-01-19 09:50:00,2.31653,2.31717,2.31653,2.31717,5564701.0
2007-01-19 09:51:00,2.31695,2.31695,2.31644,2.31644,2568340.0
2007-01-19 09:52:00,2.31614,2.31672,2.31614,2.31655,6717112.0
2007-01-19 09:53:00,2.31658,2.317,2.31658,2.317,19683793.0
2007-01-19 09:54:00,2.3168,2.3169,2.3165,2.3168,4301405.0
2007-01-19 09:55:00,2.31692,2.31726,2.31674,2.31726,3229462.0
2007-01-19 09:56:00,2.31724,2.31724,2.31687,2.31687,3788465.0
2007-01-19 09:57:00,2.31678,2.31681,2.31643,2.31666,3389898.0
2007-01-19 09:58:00,2.31664,2.31664,2.31626,2.31658,13539025.0
2007-01-19 09:59:00,2.31659,2.31673,2.31624,2.31673,8651723.0
2007-01-19 10:00:00,2.31687,2.31713,2.31665,2.31665,8049626.0
2007-01-19 10:01:00,2.3167,2.31704,2.31664,2.31704,3702659.0
2007-01-19 10:02:00,2.31701,2.31701,2.31667,2.31677,2210541.0
2007-01-19 10:03:00,2.31687,2.31712,2.31687,2.31712,1619014.0
2007-01-19 10:04:00,2.31722,2.31763,2.31722,2.31763,8774203.0
2007-01-19 10:05:00,2.31748,2.31748,2.31675,2.31675,15328271.0
2007-01-19 10:06:00,2.31682,2.31682,2.31658,2.31658,2500926.0
2007-01-19 10:07:00,2.31667,2.31667,2.31637,2.31637,808400.0
2007-01-19 10:08:00,2.31628,2.31674,2.31627,2.31644,10064573.0
2007-01-19 10:09:00,2.31606,2.31606,2.31554,2.31554,4800310.0
2007-01-19 10:10:00,2.31547,2.31578,2.31529,2.31578,8458967.0
2007-01-19 10:11:00,2.31596,2.31596,2.31569,2.31569,6386874.0
2007-01-19 10:12:00,2.31585,2.31597,2.31567,2.31575,1941997.0
2007-01-19 10:13:00,2.31574,2.31592,2.31556,2.31556,1786979.0
2007-01-19 10:14:00,2.31558,2.31588,2.31557,2.31557,3810313.0
2007-01-19 10:15:00,2.31547,2.31547,2.31511,2.31547,4448730.0
2007-01-19 10:16:00,2.31547,2.31551,2.31513,2.31541,5052000.0
2007-01-19 10:17:00,2.31547,2.31547,2.3152,2.31522,8696132.0
2007-01-19 10:18:00,2.31543,2.31553,2.31536,2.31536,9170937.0
2007-01-19 10:19:00,2.31544,2.31555,2.31542,2.31555,3178316.0
2007-01-19 10:20:00,2.31542,2.3155,2.3153,2.31538,3173144.0
2007-01-19 10:21:00,2.31546,2.31551,2.31538,2.31551,12016850.0
2007-01-19 10:22:00,2.31551,2.31576,2.31551,2.31576,6388620.0
2007-01-19 10:23:00,2.31576,2.31589,2.31568,2.31581,10409680.0
2007-01-19 10:24:00,2.31556,2.31584,2.31551,2.31567,4750653.0
2007-01-19 10:25:00,2.31576,2.31638,2.31572,2.31621,3735001.0
2007-01-19 10:26:00,2.31654,2.31654,2.3163,2.3163,3401737.0
2007-01-19 10:27:00,2.31624,2.31624,2.31557,2.31557,4260372.0
2007-01-19 10:28:00,2.31566,2.31585,2.31554,2.31585,9798746.0
2007-01-19 10:29:00,2.31578,2.31608,2.31562,2.31562,2672093.0
2007-01-19 10:30:00,2.31573,2.31573,2.31545,2.31545,4226776.0
2007-01-19 10:31:00,2.3156,2.3156,2.31524,2.31524,2352820.0
2007-01-19 10:32:00,2.31521,2.31521,2.31502,2.31502,1890412.0
2007-01-19 10:33:00,2.31525,2.3156,2.31525,2.3156,5156600.0
2007-01-19 10:34:00,2.31561,2.31561,2.31526,2.31554,6431549.0
2007-01-19 10:35:00,2.31583,2.31586,2.31576,2.31576,4047590.0
2007-01-19 10:36:00,2.31568,2.31586,2.31531,2.31586,11540149.0
2007-01-19 10:37:00,2.31579,2.31589,2.3156,2.31589,1426683.0
2007-01-19 10:39:00,2.31597,2.31621,2.3157,2.31621,3222982.0
2007-01-19 10:40:00,2.31613,2.31641,2.31613,2.31641,492738.0
2007-01-19 10:41:00,2.31643,2.31675,2.31643,2.31662,2479703.0
2007-01-19 10:42:00,2.31664,2.31697,2.31664,2.31697,19908648.0
2007-01-19 10:43:00,2.3168,2.31695,2.31671,2.31695,7913509.0
2007-01-19 10:44:00,2.31694,2.31721,2.31694,2.31709,919566.0
2007-01-19 10:45:00,2.31684,2.31716,2.31675,2.31716,1422370.0
2007-01-19 10:46:00,2.31741,2.31747,2.3173,2.31747,4353870.0
2007-01-19 10:47:00,2.31741,2.31741,2.31724,2.31726,1367819.0
2007-01-19 10:48:00,2.31723,2.31723,2.31695,2.31695,5470439.0
2007-01-19 10:49:00,2.31686,2.31701,2.31686,2.31694,5762815.0
2007-01-19 10:50:00,2.31685,2.31726,2.31685,2.31717,6509190.0
2007-01-19 10:51:00,2.31737,2.31758,2.31684,2.31758,3091997.0
2007-01-19 10:52:00,2.3176,2.3176,2.31714,2.31714,7212464.0
2007-01-19 10:53:00,2.31734,2.31815,2.31734,2.31815,2556468.0
2007-01-19 10:54:00,2.31792,2.31799,2.31745,2.31745,5226807.0
2007-01-19 10:55:00,2.31749,2.31749,2.31684,2.31686,8009175.0
2007-01-19 10:56:00,2.31667,2.31682,2.31663,2.31682,2053357.0
2007-01-19 10:57:00,2.31689,2.31705,2.31689,2.31704,7844531.0
2007-01-19 10:58:00,2.31688,2.31719,2.31686,2.31686,4237322.0
2007-01-19 10:59:00,2.31692,2.3172,2.31692,2.31695,2301613.0
2007-01-19 11:00:00,2.31677,2.31677,2.31621,2.31641,24335479.0
2007-01-19 11:01:00,2.31634,2.31634,2.31595,2.31606,4741559.0
2007-01-19 11:02:00,2.3159,2.31622,2.3156,2.3156,5548195.0
2007-01-19 11:03:00,2.31584,2.31646,2.31584,2.31639,12660845.0
2007-01-19 11:04:00,2.31649,2.31707,2.31649,2.31702,11515676.0
2007-01-19 11:05:00,2.31649,2.31663,2.31642,2.31663,6275866.0
2007-01-19 11:06:00,2.31661,2.31689,2.31661,2.31689,7903448.0
2007-01-19 11:07:00,2.31685,2.31692,2.31672,2.31692,3033847.0
2007-01-19 11:08:00,2.31689,2.31704,2.31657,2.31704,9051974.0
2007-01-19 11:09:00,2.31703,2.31726,2.31703,2.31706,17062342.0
2007-01-19 11:10:00,2.31694,2.31754,2.31694,2.31737,4224169.0
2007-01-19 11:11:00,2.31716,2.31716,2.31692,2.31692,11664308.0
2007-01-19 11:12:00,2.31681,2.31681,2.31624,2.31624,4621674.0
2007-01-19 11:13:00,2.31603,2.31603,2.31538,2.31587,610141.0
2007-01-19 11:14:00,2.31584,2.31606,2.31546,2.31546,3011226.0
2007-01-19 11:15:00,2.31566,2.31595,2.31564,2.31595,5939454.0
2007-01-19 11:16:00,2.31603,2.31603,2.31559,2.31559,3637269.0
2007-01-19 11:17:00,2.31569,2.31586,2.31556,2.31556,3907173.0
2007-01-19 11:18:00,2.31554,2.31575,2.31423,2.31575,1121362.0
2007-01-19 11:19:00,2.31572,2.31572,2.31543,2.31543,8111823.0
2007-01-19 11:20:00,2.3154,2.31559,2.3154,2.31559,7823654.0
2007-01-19 11:21:00,2.31561,2.31624,2.31485,2.31485,4980428.0
2007-01-19 11:22:00,2.31457,2.31506,2.31427,2.31427,16034604.0
2007-01-19 11:23:00,2.31469,2.31508,2.31458,2.31508,1966421.0
2007-01-19 11:24:00,2.31501,2.31521,2.31501,2.31521,8040705.0
2007-01-19 11:25:00,2.31547,2.31547,2.31532,2.31532,14410961.0
2007-01-19 11:26:00,2.31527,2.31554,2.31518,2.31551,1529482.0
2007-01-19 11:27:00,2.31569,2.31569,2.31522,2.31522,10622866.0
2007-01-19 11:28:00,2.31508,2.31532,2.31496,2.31514,2734622.0
2007-01-19 11:29:00,2.31527,2.31618,2.31527,2.31584,7356519.0
2007-01-19 11:30:00,2.31567,2.31582,2.3154,2.31582,2304294.0
2007-01-19 11:31:00,2.3159,2.31644,2.3159,2.31644,8057285.0
2007-01-19 11:32:00,2.31645,2.31705,2.31645,2.31705,12621750.0
2007-01-19 11:33:00,2.31711,2.31787,2.31711,2.31787,11251917.0
2007-01-19 11:34:00,2.3179,2.3179,2.31742,2.31742,6512360.0
2007-01-19 11:35:00,2.3179,2.3179,2.31723,2.31723,1019607.0
2007-01-19 11:36:00,2.31695,2.31695,2.31605,2.31607,9527269.0
2007-01-19 11:37:00,2.31615,2.31615,2.31505,2.31544,4272438.0
2007-01-19 11:38:00,2.31552,2.3156,2.31507,2.3155,1468991.0
2007-01-19 11:39:00,2.31505,2.31505,2.31423,2.31445,2338947.0
2007-01-19 11:40:00,2.31455,2.31455,2.31354,2.3138,14173916.0
2007-01-19 11:41:00,2.31387,2.31387,2.31316,2.31348,8062630.0
2007-01-19 11:42:00,2.31354,2.31377,2.31339,2.31377,7271980.0
2007-01-19 11:43:00,2.3138,2.3138,2.31326,2.31366,2093093.0
2007-01-19 11:44:00,2.31392,2.31392,2.31369,2.31391,6849054.0
2007-01-19 11:45:00,2.31371,2.31413,2.31371,2.31386,15651174.0
2007-01-19 11:46:00,2.31363,2.31363,2.31293,2.31346,5643634.0
2007-01-19 11:47:00,2.3131,2.31348,2.31306,2.31306,7539038.0
2007-01-19 11:48:00,2.31259,2.31311,2.31245,2.31311,3819944.0
2007-01-19 11:49:00,2.31315,2.31352,2.31311,2.31311,6716493.0
2007-01-19 11:50:00,2.31308,2.31338,2.31308,2.31319,1261814.0
2007-01-19 11:51:00,2.3135,2.3135,2.31231,2.31261,10001961.0
2007-01-19 11:52:00,2.31305,2.31363,2.31305,2.31315,5654132.0
2007-01-19 11:53:00,2.31357,2.31444,2.31357,2.31378,7410651.0
2007-01-19 11:54:00,2.31405,2.31405,2.31341,2.31341,7530413.0
2007-01-19 11:55:00,2.31352,2.3136,2.31308,2.31308,2230181.0
2007-01-19 11:56:00,2.31318,2.31336,2.31305,2.31336,5532555.0
2007-01-19 11:57:00,2.31333,2.31333,2.31275,2.31275,5228990.0
2007-01-19 11:58:00,2.31297,2.3137,2.31297,2.3137,2110820.0
2007-01-19 11:59:00,2.31362,2.31362,2.3132,2.31338,1547416.0
2007-01-19 12:00:00,2.31386,2.31394,2.31369,2.31369,2642784.0
2007-01-19 12:01:00,2.31354,2.31354,2.31289,2.31312,6744572.0
2007-01-19 12:02:00,2.31336,2.31378,2.31319,2.31319,4841324.0
2007-01-19 12:03:00,2.31327,2.31351,2.31309,2.31309,2929181.0
2007-01-19 12:04:00,2.3133,2.31341,2.31325,2.31337,18611321.0
2007-01-19 12:06:00,2.31326,2.31363,2.31326,2.31349,6980796.0
2007-01-19 12:07:00,2.31304,2.31304,2.31263,2.31263,12840851.0
2007-01-19 12:08:00,2.31263,2.31265,2.31247,2.31257,24294084.0
2007-01-19 12:09:00,2.31272,2.31329,2.31272,2.31292,21290791.0
2007-01-19 12:10:00,2.31291,2.31396,2.31291,2.31396,11640336.0
2007-01-19 12:11:00,2.31434,2.31462,2.31434,2.31462,1952303.0
2007-01-19 12:12:00,2.31452,2.31452,2.31395,2.31395,2676337.0
2007-01-19 12:13:00,2.31377,2.31445,2.31377,2.31445,5002947.0
2007-01-19 12:14:00,2.31455,2.31455,2.31433,2.31433,6175955.0
2007-01-19 12:15:00,2.31447,2.31447,2.31437,2.31442,5373073.0
2007-01-19 12:16:00,2.3145,2.3145,2.31428,2.31428,9409308.0
2007-01-19 12:17:00,2.31415,2.31431,2.31415,2.31422,6571183.0
2007-01-19 12:18:00,2.31398,2.31406,2.31355,2.3137,7860501.0
2007-01-19 12:19:00,2.31358,2.31398,2.3134,2.31398,1114261.0
2007-01-19 12:20:00,2.31392,2.31417,2.31381,2.31381,4028876.0
2007-01-19 12:21:00,2.31388,2.31388,2.31348,2.31348,9781672.0
2007-01-19 12:22:00,2.31326,2.31346,2.31326,2.31336,20450543.0
2007-01-19 12:23:00,2.31316,2.31358,2.31316,2.31325,1510770.0
2007-01-19 12:24:00,2.31302,2.31303,2.31264,2.31303,1647042.0
2007-01-19 12:25:00,2.31323,2.31346,2.3127,2.31282,19232756.0
2007-01-19 12:26:00,2.31282,2.31307,2.31282,2.31307,430949.0
2007-01-19 12:27:00,2.31307,2.31317,2.31307,2.31307,3537592.0
2007-01-19 12:28:00,2.31325,2.31325,2.31306,2.31308,4299332.0
2007-01-19 12:29:00,2.3131,2.31392,2.3131,2.31392,1509205.0
2007-01-19 12:30:00,2.31437,2.31437,2.31367,2.31367,18898854.0
2007-01-19 12:31:00,2.31367,2.31416,2.31367,2.31404,6601515.0
2007-01-19 12:32:00,2.31387,2.31419,2.31387,2.31419,5799458.0
2007-01-19 12:33:00,2.31392,2.31406,2.31389,2.31389,2943032.0
2007-01-19 12:34:00,2.31421,2.31444,2.31421,2.31426,2580527.0
2007-01-19 12:35:00,2.31419,2.31446,2.31419,2.31446,14518569.0
2007-01-19 12:36:00,2.31445,2.31445,2.31413,2.3143,2029005.0
2007-01-19 12:37:00,2.31432,2.31432,2.31414,2.31416,2092755.0
2007-01-19 12:38:00,2.31396,2.31401,2.31358,2.31358,7815607.0
2007-01-19 12:39:00,2.31374,2.31403,2.31362,2.31362,5350973.0
2007-01-19 12:40:00,2.31348,2.31348,2.31307,2.31326,7185463.0
2007-01-19 12:41:00,2.3131,2.31316,2.31299,2.31315,9628309.0
2007-01-19 12:42:00,2.31335,2.31335,2.31278,2.3129,4931300.0
2007-01-19 12:43:00,2.31278,2.31299,2.31277,2.31299,1166680.0
2007-01-19 12:44:00,2.31299,2.31321,2.31299,2.31299,18365157.0
2007-01-19 12:45:00,2.31302,2.31381,2.31298,2.31381,7798330.0
2007-01-19 12:46:00,2.31379,2.31379,2.31353,2.31353,1974401.0
2007-01-19 12:47:00,2.31356,2.31374,2.3133,2.31374,2668635.0
2007-01-19 12:48:00,2.31405,2.31405,2.31349,2.31349,11369488.0
2007-01-19 12:49:00,2.31333,2.31352,2.31299,2.31299,2079704.0
2007-01-19 12:50:00,2.31281,2.31338,2.31281,2.31338,7354313.0
2007-01-19 12:51:00,2.31329,2.31414,2.31329,2.31414,501246.0
2007-01-19 12:52:00,2.31425,2.31425,2.31386,2.314,11023255.0
2007-01-19 12:53:00,2.31397,2.31397,2.31346,2.31364,6224933.0
2007-01-19 12:54:00,2.3139,2.31402,2.31377,2.3138,4653779.0
2007-01-19 12:55:00,2.31378,2.3139,2.31373,2.3139,2504756.0
2007-01-19 12:56:00,2.31405,2.31423,2.314,2.31419,4146185.0
2007-01-19 12:57:00,2.31422,2.31435,2.31412,2.31435,19209569.0
2007-01-19 12:58:00,2.31418,2.31437,2.31385,2.31385,15330390.0
2007-01-19 12:59:00,2.31419,2.31473,2.31419,2.31473,19961221.0
2007-01-19 13:00:00,2.31457,2.31471,2.31448,2.31448,1968603.0
2007-01-19 13:01:00,2.31435,2.31453,2.31414,2.31453,1480564.0
2007-01-19 13:02:00,2.31451,2.31451,2.31437,2.31437,4777680.0
2007-01-19 13:03:00,2.31438,2.31469,2.31438,2.31469,3305676.0
2007-01-19 13:04:00,2.31459,2.31459,2.31444,2.31444,2258678.0
2007-01-19 13:05:00,2.31444,2.31445,2.31423,2.31445,5301937.0
2007-01-19 13:06:00,2.31441,2.31519,2.31437,2.31471,6321866.0
2007-01-19 13:07:00,2.31477,2.31566,2.31477,2.3148,11155623.0
2007-01-19 13:08:00,2.31465,2.31465,2.31409,2.31453,617415.0
2007-01-19 13:09:00,2.31456,2.31456,2.31358,2.31358,10757567.0
2007-01-19 13:10:00,2.31393,2.31413,2.31376,2.31393,8420869.0
2007-01-19 13:11:00,2.31422,2.31443,2.31386,2.3141,6270809.0
2007-01-19 13:12:00,2.31422,2.3146,2.31422,2.31441,5316843.0
2007-01-19 13:13:00,2.31465,2.31465,2.31427,2.3143,8096896.0
2007-01-19 13:14:00,2.31434,2.31511,2.31434,2.31475,34630751.0
2007-01-19 13:15:00,2.31473,2.31473,2.31434,2.31457,1928402.0
2007-01-19 13:16:00,2.31456,2.31461,2.31428,2.31461,2987899.0
2007-01-19 13:18:00,2.31455,2.31466,2.31449,2.31457,7702097.0
2007-01-19 13:19:00,2.31456,2.31468,2.31456,2.31468,5247618.0
2007-01-19 13:20:00,2.31469,2.31469,2.31449,2.31459,5861838.0
2007-01-19 13:21:00,2.31457,2.31482,2.31457,2.31482,3533754.0
2007-01-19 13:22:00,2.31457,2.31523,2.31457,2.31523,11956246.0
2007-01-19 13:23:00,2.31516,2.31532,2.31505,2.31532,22441702.0
2007-01-19 13:24:00,2.31513,2.31534,2.31492,2.31534,19628240.0
2007-01-19 13:25:00,2.31539,2.31614,2.31539,2.31599,7819629.0
2007-01-19 13:26:00,2.31538,2.31538,2.31504,2.31536,5946113.0
2007-01-19 13:27:00,2.31538,2.31538,2.31515,2.31515,6658289.0
2007-01-19 13:28:00,2.31538,2.31555,2.31534,2.31555,2014321.0
2007-01-19 13:29:00,2.31557,2.31565,2.31547,2.31547,3415160.0
2007-01-19 13:30:00,2.3156,2.3156,2.31548,2.31548,371612.0
2007-01-19 13:31:00,2.31538,2.3157,2.31537,2.31537,3759671.0
2007-01-19 13:32:00,2.31565,2.31641,2.31565,2.31607,29858785.0
2007-01-19 13:33:00,2.31589,2.31589,2.31546,2.31558,22895819.0
2007-01-19 13:34:00,2.3157,2.31576,2.31559,2.31559,6049563.0
2007-01-19 13:35:00,2.31547,2.31582,2.31547,2.31582,3357166.0
2007-01-19 13:36:00,2.31586,2.31589,2.31573,2.31573,7278313.0
2007-01-19 13:37:00,2.31582,2.31582,2.31552,2.31552,17377655.0
2007-01-19 13:38:00,2.31558,2.31558,2.31519,2.31533,12340698.0
2007-01-19 13:39:00,2.31535,2.31535,2.31521,2.31521,7762876.0
2007-01-19 13:40:00,2.31535,2.31604,2.31521,2.31604,15125234.0
2007-01-19 13:41:00,2.316,2.316,2.31548,2.31548,1257287.0
2007-01-19 13:42:00,2.31541,2.31547,2.31518,2.31518,8692085.0
2007-01-19 13:43:00,2.31519,2.31554,2.31519,2.31554,2395539.0
2007-01-19 13:44:00,2.3152,2.31536,2.31502,2.31525,5644622.0
2007-01-19 13:45:00,2.3153,2.31552,2.3153,2.31539,22317370.0
2007-01-19 13:46:00,2.31549,2.31558,2.31532,2.31539,5948928.0
2007-01-19 13:47:00,2.31527,2.31551,2.31527,2.31542,4115504.0
2007-01-19 13:48:00,2.31531,2.31631,2.31531,2.31627,3208578.0
2007-01-19 13:49:00,2.3162,2.3162,2.31533,2.31533,14266178.0
2007-01-19 13:50:00,2.31549,2.31574,2.31534,2.31548,3395458.0
2007-01-19 13:51:00,2.31558,2.3165,2.31558,2.31603,11855912.0
2007-01-19 13:52:00,2.31605,2.3165,2.31605,2.3165,1037332.0
2007-01-19 13:53:00,2.31645,2.31651,2.31631,2.31643,1148495.0
2007-01-19 13:54:00,2.31635,2.31643,2.31618,2.31618,5716288.0
2007-01-19 13:55:00,2.31631,2.31631,2.31595,2.31595,3088778.0
2007-01-19 13:56:00,2.31461,2.31616,2.31461,2.31616,13383589.0
2007-01-19 13:57:00,2.31622,2.31664,2.31622,2.31664,14497385.0
2007-01-19 13:58:00,2.31665,2.31665,2.31614,2.31629,13669834.0
2007-01-19 13:59:00,2.31638,2.31684,2.31638,2.31684,27164915.0
2007-01-19 14:00:00,2.31696,2.31696,2.31662,2.31689,2101471.0
2007-01-19 14:01:00,2.31684,2.31684,2.31649,2.31649,2690648.0
2007-01-19 14:02:00,2.31645,2.31672,2.31613,2.31667,8993281.0
2007-01-19 14:03:00,2.31668,2.31668,2.31649,2.31649,8953231.0
2007-01-19 14:04:00,2.31652,2.31675,2.31635,2.31655,5427108.0
2007-01-19 14:05:00,2.31654,2.31662,2.31654,2.31655,10773897.0
2007-01-19 14:06:00,2.31647,2.31665,2.31647,2.31655,8398040.0
2007-01-19 14:07:00,2.31645,2.31687,2.31645,2.31687,1484463.0
2007-01-19 14:08:00,2.31699,2.31699,2.31675,2.31676,4739673.0
2007-01-19 14:09:00,2.31688,2.31688,2.31678,2.31684,3652851.0
2007-01-19 14:10:00,2.31696,2.31696,2.31677,2.31684,439529.0
2007-01-19 14:11:00,2.31698,2.31707,2.31698,2.31698,1678850.0
2007-01-19 14:12:00,2.31704,2.31747,2.31704,2.31727,15442228.0
2007-01-19 14:13:00,2.31672,2.31677,2.31602,2.31625,4366586.0
2007-01-19 14:14:00,2.31622,2.31642,2.31622,2.31642,8068517.0
2007-01-19 14:15:00,2.31642,2.31693,2.31642,2.31693,3739657.0
2007-01-19 14:16:00,2.31701,2.31729,2.31687,2.31729,6609752.0
2007-01-19 14:17:00,2.31734,2.31757,2.31734,2.31735,2635439.0
2007-01-19 14:18:00,2.31725,2.31813,2.31725,2.31793,22458789.0
2007-01-19 14:19:00,2.31756,2.31756,2.31736,2.31739,3691474.0
2007-01-19 14:20:00,2.31739,2.31753,2.31721,2.31736,5345971.0
2007-01-19 14:21:00,2.31733,2.31748,2.31718,2.31748,5404516.0
2007-01-19 14:22:00,2.31777,2.31777,2.31741,2.31777,5076275.0
2007-01-19 14:23:00,2.31768,2.31768,2.31703,2.3172,1926601.0
2007-01-19 14:24:00,2.31697,2.31737,2.31697,2.31722,5665731.0
2007-01-19 14:25:00,2.31742,2.31748,2.31719,2.31748,2337926.0
2007-01-19 14:26:00,2.3176,2.31767,2.3176,2.31761,3294048.0
2007-01-19 14:27:00,2.31764,2.31779,2.31726,2.31726,1750101.0
2007-01-19 14:28:00,2.31738,2.31738,2.3172,2.31724,1578198.0
2007-01-19 14:29:00,2.31723,2.31802,2.31723,2.31802,18966005.0
2007-01-19 14:31:00,2.31795,2.31795,2.31708,2.31723,7137032.0
2007-01-19 14:32:00,2.31711,2.31739,2.31711,2.31711,3625356.0
2007-01-19 14:33:00,2.31723,2.31726,2.31711,2.31726,1522166.0
2007-01-19 14:34:00,2.31718,2.31735,2.31718,2.31723,3930840.0
2007-01-19 14:35:00,2.31734,2.31746,2.31723,2.31746,4774227.0
2007-01-19 14:36:00,2.31766,2.31803,2.31761,2.31803,10036688.0
2007-01-19 14:37:00,2.31815,2.31878,2.31811,2.31864,10734014.0
2007-01-19 14:38:00,2.31856,2.31856,2.31805,2.31816,1399300.0
2007-01-19 14:39:00,2.3182,2.31825,2.31772,2.31772,1460335.0
2007-01-19 14:40:00,2.31749,2.31776,2.31728,2.31765,13696837.0
2007-01-19 14:41:00,2.31763,2.31797,2.31763,2.31797,12920413.0
2007-01-19 14:42:00,2.31801,2.31801,2.31777,2.3178,7230974.0
2007-01-19 14:43:00,2.31777,2.31784,2.31751,2.31751,12372646.0
2007-01-19 14:44:00,2.31748,2.31751,2.31744,2.31751,17801334.0
2007-01-19 14:45:00,2.31753,2.31773,2.31753,2.31761,1174358.0
2007-01-19 14:46:00,2.3174,2.31761,2.31738,2.31749,7505176.0
2007-01-19 14:48:00,2.31747,2.31751,2.31726,2.31726,460509.0
2007-01-19 14:49:00,2.31733,2.31791,2.31733,2.31777,1559121.0
2007-01-19 14:50:00,2.31769,2.31769,2.31694,2.31694,1507869.0
2007-01-19 14:51:00,2.31569,2.31806,2.31569,2.31793,935572.0
2007-01-19 14:52:00,2.31785,2.31785,2.31701,2.31725,5013481.0
2007-01-19 14:53:00,2.31732,2.31805,2.31732,2.31805,5451558.0
2007-01-19 14:54:00,2.31803,2.31833,2.31795,2.31795,6863410.0
2007-01-19 14:55:00,2.31793,2.31815,2.31793,2.31803,6498441.0
2007-01-19 14:56:00,2.31792,2.31792,2.31739,2.3176,21287398.0
2007-01-19 14:57:00,2.31756,2.31776,2.3174,2.31742,3059140.0
2007-01-19 14:58:00,2.31752,2.31826,2.31752,2.3181,6498127.0
2007-01-19 14:59:00,2.31805,2.31805,2.31722,2.31722,203400.0
2007-01-19 15:00:00,2.31722,2.31722,2.317,2.3171,9434866.0
2007-01-19 15:01:00,2.31715,2.31715,2.31685,2.31689,5812553.0
2007-01-19 15:02:00,2.31694,2.31713,2.3166,2.3166,6167597.0
2007-01-19 15:03:00,2.31617,2.31635,2.3161,2.3161,3611006.0
2007-01-19 15:04:00,2.31613,2.31613,2.31566,2.31577,2842357.0
2007-01-19 15:06:00,2.3156,2.31596,2.3156,2.31561,12870370.0
2007-01-19 15:07:00,2.31557,2.31573,2.31552,2.31552,23786391.0
2007-01-19 15:08:00,2.31556,2.31556,2.31538,2.31547,1309656.0
2007-01-19 15:09:00,2.31551,2.3157,2.31534,2.31534,3326735.0
2007-01-19 15:10:00,2.31503,2.31534,2.31488,2.31488,2073634.0
2007-01-19 15:11:00,2.31491,2.31491,2.31427,2.31434,6276042.0
2007-01-19 15:12:00,2.31471,2.31493,2.31461,2.31461,9869975.0
2007-01-19 15:13:00,2.3146,2.3146,2.31402,2.31402,2806383.0
2007-01-19 15:14:00,2.31349,2.31349,2.31299,2.31299,8445472.0
2007-01-19 15:15:00,2.31308,2.31354,2.31308,2.31334,2537808.0
2007-01-19 15:16:00,2.31332,2.31363,2.31332,2.31354,2646804.0
2007-01-19 15:17:00,2.31363,2.31363,2.31302,2.31302,13454200.0
2007-01-19 15:18:00,2.31333,2.31353,2.31312,2.31312,3081637.0
2007-01-19 15:19:00,2.31324,2.31333,2.31262,2.31262,3094275.0
2007-01-19 15:20:00,2.31233,2.31243,2.31212,2.31212,5662858.0
2007-01-19 15:21:00,2.31224,2.31224,2.31202,2.31221,13180253.0
2007-01-19 15:22:00,2.31182,2.31182,2.31136,2.31158,11104204.0
2007-01-19 15:23:00,2.3115,2.31205,2.3115,2.31205,9964522.0
2007-01-19 15:24:00,2.31192,2.31192,2.31138,2.31168,7954650.0
2007-01-19 15:25:00,2.31158,2.31191,2.31158,2.31178,1763663.0
2007-01-19 15:26:00,2.31216,2.31216,2.3118,2.3121,3241936.0
2007-01-19 15:27:00,2.31218,2.31236,2.31182,2.31236,4917287.0
2007-01-19 15:28:00,2.3122,2.31247,2.31198,2.31247,2202824.0
2007-01-19 15:29:00,2.31261,2.31265,2.3124,2.31259,2145499.0
2007-01-19 15:30:00,2.3128,2.31339,2.3128,2.31339,3434112.0
2007-01-19 15:31:00,2.31336,2.3139,2.31336,2.3139,223533.0
2007-01-19 15:32:00,2.314,2.314,2.31368,2.31371,2928501.0
2007-01-19 15:33:00,2.31363,2.31363,2.31326,2.31361,11334730.0
2007-01-19 15:34:00,2.31375,2.3138,2.31363,2.3138,6027954.0
2007-01-19 15:35:00,2.31371,2.31382,2.31323,2.31323,1128220.0
2007-01-19 15:36:00,2.31331,2.31394,2.3131,2.31394,14560176.0
2007-01-19 15:37:00,2.31428,2.31428,2.31394,2.31394,754475.0
2007-01-19 15:38:00,2.31392,2.31432,2.31392,2.31416,5334797.0
2007-01-19 15:39:00,2.31405,2.31444,2.31405,2.31431,22287557.0
2007-01-19 15:40:00,2.31433,2.31433,2.31339,2.31339,2534069.0
2007-01-19 15:41:00,2.31359,2.31359,2.3131,2.31352,1753978.0
2007-01-19 15:42:00,2.31301,2.31333,2.31298,2.31298,7159339.0
2007-01-19 15:43:00,2.31287,2.3132,2.31287,2.31289,7054333.0
2007-01-19 15:44:00,2.31294,2.31321,2.31294,2.3131,4904706.0
2007-01-19 15:45:00,2.31315,2.31346,2.31315,2.31341,15351467.0
2007-01-19 15:46:00,2.31346,2.31385,2.31346,2.31385,6843467.0
2007-01-19 15:47:00,2.31374,2.31402,2.31374,2.31395,2587730.0
2007-01-19 15:48:00,2.31395,2.31402,2.31372,2.31383,15694708.0
2007-01-19 15:49:00,2.314,2.31421,2.31399,2.31408,4394027.0
2007-01-19 15:50:00,2.31407,2.31407,2.31375,2.31376,6001340.0
2007-01-19 15:51:00,2.31365,2.31371,2.31325,2.31336,9752911.0
2007-01-19 15:52:00,2.31348,2.31348,2.31308,2.31308,2981859.0
2007-01-19 15:53:00,2.31339,2.31351,2.31326,2.31346,3682170.0
2007-01-19 15:54:00,2.31348,2.3137,2.31335,2.3135,4984677.0
2007-01-19 15:55:00,2.3137,2.3137,2.3135,2.31357,1059448.0
2007-01-19 15:56:00,2.31362,2.3139,2.31348,2.3139,3430792.0
2007-01-19 15:57:00,2.31419,2.31419,2.31407,2.31407,22933808.0
2007-01-19 15:58:00,2.31423,2.3143,2.31395,2.3143,12720273.0
2007-01-19 15:59:00,2.31418,2.31438,2.31376,2.31438,4396454.0
2007-01-19 16:00:00,2.31422,2.31478,2.31422,2.31432,2666542.0
2007-01-19 16:01:00,2.31454,2.31551,2.31454,2.31551,823018.0
2007-01-19 16:02:00,2.31521,2.31548,2.31503,2.31548,6093221.0
2007-01-19 16:03:00,2.31564,2.31566,2.31481,2.31481,6541441.0
2007-01-19 16:04:00,2.3146,2.31476,2.3146,2.31476,6491939.0
2007-01-19 16:05:00,2.3144,2.3144,2.31407,2.31407,1582777.0
2007-01-19 16:06:00,2.31444,2.31444,2.31397,2.31412,7148307.0
2007-01-19 16:07:00,2.31389,2.31432,2.31389,2.31413,6337050.0
2007-01-19 16:08:00,2.31384,2.31434,2.31384,2.31434,17695920.0
2007-01-19 16:09:00,2.314,2.31442,2.314,2.31425,5660376.0
2007-01-19 16:10:00,2.3144,2.31456,2.3144,2.31447,2813401.0
2007-01-19 16:11:00,2.31422,2.31447,2.31422,2.31424,4660842.0
2007-01-19 16:12:00,2.31361,2.31404,2.31361,2.31396,1805893.0
2007-01-19 16:13:00,2.31375,2.3138,2.31342,2.31359,9992007.0
2007-01-19 16:14:00,2.31376,2.31376,2.31344,2.31353,2291773.0
2007-01-19 16:15:00,2.31331,2.31331,2.3132,2.31322,14788323.0
2007-01-19 16:16:00,2.31334,2.31334,2.3128,2.3128,3581477.0
2007-01-19 16:17:00,2.31317,2.31317,2.31286,2.31286,3372714.0
2007-01-19 16:18:00,2.31296,2.31304,2.31263,2.31263,7341213.0
2007-01-19 16:19:00,2.31275,2.31275,2.31189,2.31189,27984270.0
2007-01-19 16:20:00,2.31205,2.3122,2.31194,2.3122,14991269.0
2007-01-19 16:21:00,2.31222,2.31222,2.31199,2.31203,3928352.0
2007-01-19 16:22:00,2.31198,2.31208,2.31198,2.31207,7258946.0
2007-01-19 16:23:00,2.31214,2.31214,2.31186,2.31188,5492585.0
2007-01-19 16:24:00,2.31207,2.31226,2.31207,2.3121,2934017.0
2007-01-19 16:25:00,2.31186,2.31211,2.31186,2.3121,5689784.0
2007-01-19 16:26:00,2.3126,2.31283,2.31258,2.31278,6476503.0
2007-01-19 16:27:00,2.31292,2.31305,2.31273,2.31288,8327514.0
2007-01-19 16:28:00,2.31273,2.31309,2.31273,2.31297,8280177.0
2007-01-19 16:29:00,2.31306,2.31335,2.31306,2.31318,8608102.0
2007-01-19 16:30:00,2.31315,2.31341,2.31315,2.31341,23084656.0
2007-01-19 16:31:00,2.31356,2.31386,2.31346,2.31346,5438028.0
2007-01-19 16:32:00,2.31359,2.31371,2.31313,2.31371,5852644.0
2007-01-19 16:33:00,2.31357,2.31357,2.3133,2.31331,4139485.0
2007-01-19 16:34:00,2.31346,2.31359,2.31346,2.31354,3000771.0
2007-01-19 16:35:00,2.31359,2.31359,2.31347,2.3135,13425515.0
2007-01-19 16:36:00,2.3133,2.31347,2.31325,2.31325,6211076.0
2007-01-19 16:37:00,2.31342,2.31383,2.31342,2.31383,279835.0
2007-01-19 16:38:00,2.31373,2.31453,2.31373,2.31453,1793758.0
2007-01-19 16:39:00,2.31449,2.31478,2.31449,2.31478,6013282.0
2007-01-19 16:40:00,2.31449,2.31449,2.31419,2.31419,1267734.0
2007-01-19 16:41:00,2.31431,2.31471,2.31399,2.31467,3170273.0
2007-01-19 16:42:00,2.31489,2.31537,2.31489,2.31537,2463456.0
2007-01-19 16:43:00,2.31522,2.31522,2.3146,2.3146,2430583.0
2007-01-19 16:44:00,2.31486,2.31497,2.31441,2.31497,833598.0
2007-01-19 16:45:00,2.31514,2.31514,2.31486,2.31506,2489406.0
2007-01-19 16:46:00,2.31498,2.31522,2.31473,2.31498,18958565.0
2007-01-19 16:47:00,2.31498,2.31552,2.31498,2.31552,4027890.0
2007-01-19 16:48:00,2.31506,2.31507,2.31495,2.31506,4053958.0
2007-01-19 16:49:00,2.31513,2.3152,2.31504,2.31504,2456032.0
2007-01-19 16:50:00,2.31486,2.31519,2.31486,2.31499,560598.0
2007-01-19 16:51:00,2.31499,2.31499,2.31486,2.31489,1636498.0
2007-01-19 16:52:00,2.31511,2.31525,2.31504,2.31525,9385500.0
2007-01-19 16:53:00,2.31496,2.3151,2.31491,2.3151,2928609.0
2007-01-19 16:54:00,2.31511,2.31511,2.31477,2.31479,9594973.0
2007-01-19 16:55:00,2.31457,2.31483,2.31457,2.31483,3264531.0
2007-01-19 16:56:00,2.31465,2.31494,2.31465,2.31478,4643834.0
2007-01-19 16:57:00,2.31471,2.31486,2.31462,2.31481,14454509.0
2007-01-19 16:58:00,2.31485,2.31485,2.31419,2.31419,7757813.0
2007-01-19 16:59:00,2.3141,2.3141,2.31334,2.31334,4885785.0
2007-01-19 17:00:00,2.31329,2.31395,2.31329,2.31377,2519255.0
2007-01-19 17:01:00,2.31346,2.31355,2.31315,2.31347,925148.0
2007-01-19 17:02:00,2.31358,2.31408,2.31358,2.31408,5349941.0
2007-01-19 17:03:00,2.31454,2.31454,2.31373,2.31373,3671888.0
2007-01-19 17:04:00,2.31349,2.31357,2.3134,2.31351,15637227.0
2007-01-19 17:05:00,2.31378,2.31379,2.31319,2.31319,4709667.0
2007-01-19 17:06:00,2.31349,2.31349,2.31304,2.31337,2466844.0
2007-01-19 17:07:00,2.31297,2.31355,2.31297,2.31322,1884103.0
2007-01-19 17:08:00,2.31325,2.31351,2.3131,2.31351,12837415.0
2007-01-19 17:09:00,2.31377,2.3142,2.3137,2.3142,6352936.0
2007-01-19 17:10:00,2.31438,2.31438,2.31393,2.31393,5050416.0
2007-01-19 17:11:00,2.31419,2.31419,2.31356,2.31356,12655435.0
2007-01-19 17:12:00,2.31356,2.31366,2.31344,2.31344,20531696.0
2007-01-19 17:13:00,2.31353,2.31353,2.31341,2.31341,892732.0
2007-01-19 17:14:00,2.31318,2.31365,2.31318,2.31338,1930756.0
2007-01-19 17:15:00,2.31302,2.31354,2.31302,2.31326,6351387.0
2007-01-19 17:16:00,2.31316,2.31334,2.31316,2.31334,10843837.0
2007-01-19 17:17:00,2.31323,2.31323,2.31304,2.31311,2831404.0
2007-01-19 17:18:00,2.31345,2.31366,2.31327,2.31366,11880845.0
2007-01-19 17:19:00,2.3136,2.3137,2.31341,2.31341,9550432.0
2007-01-19 17:21:00,2.31351,2.31357,2.31327,2.31335,3965296.0
2007-01-19 17:22:00,2.31372,2.31388,2.31361,2.31367,4754814.0
2007-01-19 17:23:00,2.3134,2.31367,2.3134,2.31346,24987585.0
2007-01-19 17:24:00,2.31326,2.31394,2.31326,2.31384,1089407.0
2007-01-19 17:25:00,2.31408,2.31408,2.31373,2.31385,13297423.0
2007-01-19 17:26:00,2.31377,2.31419,2.31377,2.31386,6815484.0
2007-01-19 17:27:00,2.31392,2.31392,2.3135,2.3135,2636380.0
2007-01-19 17:28:00,2.31338,2.31338,2.31256,2.31269,1408218.0
2007-01-19 17:29:00,2.31267,2.31306,2.31267,2.31297,385685.0
2007-01-19 17:30:00,2.31284,2.3129,2.3124,2.3129,15366718.0
2007-01-19 17:31:00,2.31285,2.3136,2.31285,2.3136,2627925.0
2007-01-19 17:32:00,2.31347,2.31347,2.31284,2.3131,9355032.0
2007-01-19 17:33:00,2.31324,2.31324,2.31273,2.31287,6229708.0
2007-01-19 17:34:00,2.31306,2.3135,2.31289,2.3135,5483359.0
2007-01-19 17:35:00,2.31303,2.31303,2.31268,2.31283,2516807.0
2007-01-19 17:36:00,2.31281,2.31315,2.31269,2.31269,1653240.0
2007-01-19 17:37:00,2.31263,2.31263,2.31221,2.31243,2551677.0
2007-01-19 17:38:00,2.31236,2.31246,2.3123,2.31245,8219405.0
2007-01-19 17:39:00,2.31235,2.31256,2.31223,2.31256,10139278.0
2007-01-19 17:40:00,2.3125,2.31265,2.3125,2.31255,2159959.0
2007-01-19 17:41:00,2.31254,2.31272,2.3122,2.31252,10260250.0
2007-01-19 17:42:00,2.31255,2.31299,2.31255,2.31299,2352492.0
2007-01-19 17:43:00,2.31291,2.31299,2.31235,2.31235,21963674.0
2007-01-19 17:44:00,2.31252,2.31272,2.31239,2.31239,20711024.0
2007-01-19 17:45:00,2.31251,2.31268,2.31227,2.31227,4678132.0
2007-01-19 17:46:00,2.31228,2.31236,2.31212,2.31231,10403699.0
2007-01-19 17:47:00,2.31242,2.31275,2.31222,2.31235,5141097.0
2007-01-19 17:48:00,2.3124,2.31253,2.31215,2.31215,5371908.0
2007-01-19 17:49:00,2.31228,2.31234,2.31201,2.31234,1319570.0
2007-01-19 17:50:00,2.31231,2.31261,2.31231,2.31235,13988134.0
2007-01-19 17:51:00,2.31226,2.31258,2.31225,2.31258,2762361.0
2007-01-19 17:52:00,2.31235,2.31279,2.31235,2.31279,2477285.0
2007-01-19 17:53:00,2.31287,2.3133,2.31287,2.3133,1505653.0
2007-01-19 17:54:00,2.31368,2.31385,2.31358,2.31385,21121606.0
2007-01-19 17:55:00,2.31382,2.31389,2.31356,2.31372,10684283.0
2007-01-19 17:56:00,2.31379,2.31422,2.31379,2.31407,12020638.0
2007-01-19 17:57:00,2.31387,2.31399,2.31359,2.31399,8111417.0
2007-01-19 17:58:00,2.31411,2.31474,2.31411,2.31464,10330501.0
2007-01-19 17:59:00,2.31498,2.31579,2.3149,2.31579,19396517.0
2007-01-19 18:00:00,2.31588,2.31596,2.31528,2.31545,2643774.0
2007-01-19 18:01:00,2.31532,2.31532,2.31496,2.31519,13938435.0
2007-01-19 18:02:00,2.31532,2.31541,2.31508,2.31541,1702600.0
2007-01-19 18:03:00,2.31542,2.31586,2.31542,2.31584,2855869.0
2007-01-19 18:04:00,2.31576,2.31617,2.31576,2.31583,4332474.0
2007-01-19 18:05:00,2.31584,2.31591,2.31558,2.31563,6918138.0
2007-01-19 18:06:00,2.31563,2.31563,2.31498,2.31498,5618182.0
2007-01-19 18:07:00,2.31535,2.31558,2.31535,2.31553,1110936.0
2007-01-19 18:08:00,2.31534,2.31565,2.31534,2.31554,4176606.0
2007-01-19 18:09:00,2.31551,2.31573,2.31533,2.31544,3619931.0
2007-01-19 18:10:00,2.31574,2.31592,2.31566,2.31573,8861967.0
2007-01-19 18:11:00,2.31571,2.31571,2.31528,2.31552,3729531.0
2007-01-19 18:12:00,2.31555,2.31555,2.31529,2.31531,17871850.0
2007-01-19 18:13:00,2.31558,2.31558,2.31517,2.31552,2002851.0
2007-01-19 18:14:00,2.3156,2.31618,2.3156,2.31612,2240169.0
2007-01-19 18:15:00,2.31556,2.31624,2.3154,2.31624,1187538.0
2007-01-19 18:16:00,2.31647,2.31647,2.31605,2.31629,10236570.0
2007-01-19 18:17:00,2.31665,2.31665,2.31633,2.31633,3229152.0
2007-01-19 18:18:00,2.31644,2.31645,2.31631,2.31645,6767538.0
2007-01-19 18:19:00,2.31645,2.31647,2.31604,2.31638,10458805.0
2007-01-19 18:20:00,2.31638,2.31638,2.31601,2.31618,3141081.0
2007-01-19 18:21:00,2.31653,2.31653,2.31635,2.31635,7087694.0
2007-01-19 18:22:00,2.31633,2.31633,2.31598,2.31598,1947724.0
2007-01-19 18:23:00,2.3163,2.3163,2.3158,2.3158,2989008.0
2007-01-19 18:24:00,2.31578,2.3159,2.31577,2.31577,4326177.0
2007-01-19 18:25:00,2.31589,2.31651,2.31589,2.31628,20885103.0
2007-01-19 18:26:00,2.31637,2.31653,2.31632,2.31653,4467360.0
2007-01-19 18:27:00,2.3165,2.31717,2.3165,2.31717,1348603.0
2007-01-19 18:28:00,2.31694,2.317,2.31662,2.31674,7270981.0
2007-01-19 18:29:00,2.31649,2.31665,2.31646,2.31646,1474391.0
2007-01-19 18:30:00,2.31657,2.3167,2.31636,2.31636,8092999.0
2007-01-19 18:31:00,2.31664,2.31664,2.31632,2.31637,2266867.0
2007-01-19 18:32:00,2.31623,2.31657,2.31622,2.31631,9354768.0
2007-01-19 18:33:00,2.31643,2.31652,2.3161,2.3161,4506782.0
2007-01-19 18:34:00,2.31605,2.31627,2.31579,2.31627,7238197.0
2007-01-19 18:35:00,2.31622,2.31641,2.31596,2.31596,2239707.0
2007-01-19 18:36:00,2.31596,2.31596,2.31538,2.31538,2136486.0
2007-01-19 18:37:00,2.31599,2.31599,2.31574,2.31582,5604819.0
2007-01-19 18:38:00,2.31598,2.31598,2.31567,2.31567,26908794.0
2007-01-19 18:39:00,2.31564,2.31584,2.31564,2.31584,3337822.0
2007-01-19 18:40:00,2.31562,2.31586,2.31553,2.31576,14429048.0
2007-01-19 18:41:00,2.3154,2.3154,2.31487,2.31519,10236302.0
2007-01-19 18:42:00,2.31544,2.31544,2.31512,2.31515,1955372.0
2007-01-19 18:43:00,2.3152,2.31525,2.31507,2.31515,3892028.0
2007-01-19 18:44:00,2.31502,2.31502,2.31466,2.31466,17795668.0
2007-01-19 18:45:00,2.31444,2.31456,2.31407,2.31409,9976860.0
2007-01-19 18:46:00,2.31399,2.31439,2.3138,2.31426,6903816.0
2007-01-19 18:47:00,2.31432,2.31512,2.3143,2.31481,15573839.0
2007-01-19 18:48:00,2.31478,2.31478,2.3143,2.31433,14692571.0
2007-01-19 18:49:00,2.31433,2.31493,2.31426,2.31493,7306452.0
2007-01-19 18:50:00,2.31486,2.31486,2.31423,2.31423,1102803.0
2007-01-19 18:51:00,2.31433,2.3147,2.31424,2.3147,886152.0
2007-01-19 18:52:00,2.31444,2.31489,2.31444,2.31468,2671470.0
2007-01-19 18:53:00,2.31478,2.31508,2.31478,2.31508,16018395.0
2007-01-19 18:54:00,2.3151,2.31537,2.31503,2.31503,3028283.0
2007-01-19 18:55:00,2.31473,2.31493,2.31463,2.31493,3687044.0
2007-01-19 18:56:00,2.31513,2.31546,2.31513,2.31546,4371869.0
2007-01-19 18:57:00,2.31549,2.31558,2.31529,2.31558,11664715.0
2007-01-19 18:58:00,2.31546,2.31563,2.31413,2.31523,1211262.0
2007-01-19 18:59:00,2.31555,2.31555,2.31538,2.31538,4744197.0
2007-01-19 19:00:00,2.3156,2.3156,2.31527,2.31527,3769467.0
2007-01-19 19:01:00,2.31525,2.31525,2.31471,2.31471,4289920.0
2007-01-19 19:02:00,2.3145,2.31474,2.31421,2.31474,7012692.0
2007-01-19 19:03:00,2.31491,2.31515,2.31489,2.31515,3872655.0
2007-01-19 19:04:00,2.31518,2.31518,2.31489,2.31489,3421958.0
2007-01-19 19:05:00,2.31469,2.31471,2.31413,2.31413,17085340.0
2007-01-19 19:06:00,2.31481,2.31503,2.31472,2.31503,3972343.0
2007-01-19 19:07:00,2.31526,2.31536,2.31518,2.31536,4491546.0
2007-01-19 19:08:00,2.31515,2.31532,2.31501,2.31532,4629561.0
2007-01-19 19:09:00,2.31514,2.31536,2.31501,2.31501,20123875.0
2007-01-19 19:10:00,2.31506,2.31514,2.31501,2.31501,16479943.0
2007-01-19 19:11:00,2.31501,2.31501,2.31487,2.31487,6486680.0
2007-01-19 19:12:00,2.31506,2.31506,2.31479,2.31482,245456.0
2007-01-19 19:13:00,2.31468,2.31468,2.31453,2.3146,1601761.0
2007-01-19 19:14:00,2.31438,2.3148,2.31438,2.3148,2303778.0
2007-01-19 19:15:00,2.3148,2.3148,2.31416,2.31416,3147169.0
2007-01-19 19:16:00,2.31423,2.31429,2.31406,2.31406,4483324.0
2007-01-19 19:17:00,2.31421,2.31421,2.31384,2.31384,997724.0
2007-01-19 19:18:00,2.31375,2.31375,2.31337,2.31337,8095106.0
2007-01-19 19:19:00,2.31339,2.31362,2.31321,2.31321,7220938.0
2007-01-19 19:20:00,2.31326,2.31332,2.31304,2.31304,16754800.0
2007-01-19 19:21:00,2.31274,2.31283,2.31274,2.31283,263526.0
2007-01-19 19:22:00,2.31278,2.31303,2.31256,2.31303,7641014.0
2007-01-19 19:23:00,2.31253,2.31253,2.31151,2.31191,10983522.0
2007-01-19 19:24:00,2.31196,2.31196,2.31147,2.31176,2648948.0
2007-01-19 19:25:00,2.31176,2.31204,2.31175,2.31204,1239099.0
2007-01-19 19:26:00,2.31207,2.31216,2.31193,2.31216,23412944.0
2007-01-19 19:27:00,2.31219,2.31229,2.31206,2.31206,3365665.0
2007-01-19 19:28:00,2.31216,2.31246,2.31216,2.31246,7052045.0
2007-01-19 19:29:00,2.31224,2.31224,2.31168,2.31168,6319448.0
2007-01-19 19:30:00,2.31157,2.31181,2.31157,2.31167,11529010.0
2007-01-19 19:31:00,2.31169,2.31172,2.31138,2.31172,1526545.0
2007-01-19 19:32:00,2.3117,2.3117,2.31121,2.31121,6149019.0
2007-01-19 19:33:00,2.31136,2.3114,2.31082,2.31082,11365975.0
2007-01-19 19:34:00,2.31122,2.31145,2.31108,2.31145,6310875.0
2007-01-19 19:35:00,2.31137,2.31137,2.31114,2.31122,1841493.0
2007-01-19 19:36:00,2.31122,2.31153,2.31111,2.31153,9006502.0
2007-01-19 19:37:00,2.3116,2.31226,2.3116,2.31226,7896953.0
2007-01-19 19:38:00,2.31262,2.31279,2.31262,2.31279,2634227.0
2007-01-19 19:39:00,2.31272,2.31308,2.31272,2.31308,1436048.0
2007-01-19 19:40:00,2.3131,2.3131,2.31276,2.31276,3363983.0
2007-01-19 19:41:00,2.31278,2.31307,2.31278,2.31284,10217148.0
2007-01-19 19:42:00,2.31316,2.31316,2.31295,2.31295,2255026.0
2007-01-19 19:43:00,2.3131,2.3131,2.31267,2.31267,209465.0
2007-01-19 19:45:00,2.31278,2.31278,2.31259,2.31268,2415667.0
2007-01-19 19:46:00,2.31246,2.31246,2.3122,2.3122,1436601.0
2007-01-19 19:47:00,2.31221,2.31221,2.31159,2.31159,7506135.0
2007-01-19 19:48:00,2.31178,2.31178,2.31116,2.31132,6253241.0
2007-01-19 19:49:00,2.31118,2.31149,2.31118,2.31136,7198585.0
2007-01-19 19:50:00,2.31128,2.31144,2.3112,2.3112,3983405.0
2007-01-19 19:51:00,2.31122,2.31122,2.3109,2.3109,1029363.0
2007-01-19 19:52:00,2.31085,2.31085,2.3098,2.3098,1634469.0
2007-01-19 19:53:00,2.30963,2.3103,2.30963,2.3103,3212365.0
2007-01-19 19:54:00,2.31048,2.31065,2.31048,2.31065,1365153.0
2007-01-19 19:55:00,2.31059,2.31062,2.31044,2.31062,7889145.0
2007-01-19 19:56:00,2.31112,2.31128,2.31095,2.31128,4850109.0
2007-01-19 19:57:00,2.31121,2.31167,2.31115,2.31167,2804147.0
2007-01-19 19:58:00,2.31167,2.31167,2.31135,2.31135,17845641.0
2007-01-19 19:59:00,2.31149,2.31234,2.31149,2.31223,6050117.0
2007-01-19 20:00:00,2.31256,2.31285,2.31237,2.31265,4287128.0
2007-01-19 20:01:00,2.3127,2.3127,2.31249,2.31249,929306.0
2007-01-19 20:02:00,2.31243,2.31268,2.31243,2.31268,2780956.0
2007-01-19 20:03:00,2.31264,2.31264,2.31241,2.31241,3595806.0
2007-01-19 20:04:00,2.31256,2.31264,2.31247,2.31257,7637613.0
2007-01-19 20:05:00,2.31265,2.31265,2.3124,2.31262,10732535.0
2007-01-19 20:06:00,2.31242,2.31247,2.31218,2.31247,4237294.0
2007-01-19 20:07:00,2.31253,2.31302,2.3125,2.31293,11646400.0
2007-01-19 20:08:00,2.31293,2.3131,2.31286,2.31298,16109460.0
2007-01-19 20:09:00,2.31244,2.31244,2.31212,2.31212,2701886.0
2007-01-19 20:10:00,2.31212,2.31228,2.31212,2.31228,1220806.0
2007-01-19 20:11:00,2.31231,2.31243,2.31231,2.31243,559466.0
2007-01-19 20:12:00,2.31248,2.31259,2.3124,2.3124,603757.0
2007-01-19 20:13:00,2.3124,2.3126,2.3124,2.3126,3275626.0
2007-01-19 20:14:00,2.31309,2.31325,2.31292,2.31314,5047520.0
2007-01-19 20:15:00,2.31303,2.31303,2.31237,2.31241,1088528.0
2007-01-19 20:16:00,2.3124,2.3124,2.31229,2.31229,2069583.0
2007-01-19 20:17:00,2.31228,2.31243,2.31221,2.31226,18562300.0
2007-01-19 20:18:00,2.31216,2.31246,2.31216,2.31246,6635361.0
2007-01-19 20:19:00,2.31243,2.31243,2.31226,2.31226,4045202.0
2007-01-19 20:20:00,2.3122,2.31235,2.31206,2.31208,3193193.0
2007-01-19 20:21:00,2.31185,2.31195,2.31178,2.31178,3455191.0
2007-01-19 20:22:00,2.31156,2.31174,2.31151,2.3116,2215724.0
2007-01-19 20:23:00,2.31175,2.31204,2.31175,2.31202,10970482.0
2007-01-19 20:24:00,2.31203,2.31203,2.31191,2.31202,895336.0
2007-01-19 20:25:00,2.31196,2.31196,2.31156,2.31188,14107975.0
2007-01-19 20:26:00,2.31196,2.31196,2.31172,2.31172,883954.0
2007-01-19 20:27:00,2.31184,2.31246,2.31174,2.31246,5301089.0
2007-01-19 20:28:00,2.3124,2.3124,2.31176,2.31196,3801257.0
2007-01-19 20:29:00,2.31193,2.31219,2.31191,2.31205,11464372.0
2007-01-19 20:30:00,2.31196,2.31196,2.31154,2.31155,15244435.0
2007-01-19 20:31:00,2.31161,2.31181,2.31161,2.31176,1618693.0
2007-01-19 20:32:00,2.31172,2.31184,2.31172,2.31184,586213.0
2007-01-19 20:33:00,2.31179,2.31199,2.31175,2.31199,4492651.0
2007-01-19 20:34:00,2.31204,2.31204,2.31172,2.31176,2838229.0
2007-01-19 20:35:00,2.31181,2.31181,2.31161,2.31161,7666695.0
2007-01-19 20:36:00,2.31167,2.31181,2.31167,2.31174,4330495.0
2007-01-19 20:37:00,2.31172,2.31181,2.31166,2.31181,463142.0
2007-01-19 20:38:00,2.31176,2.31188,2.31176,2.31184,779730.0
2007-01-19 20:39:00,2.31185,2.31281,2.31185,2.31281,2238283.0
2007-01-19 20:40:00,2.31273,2.31273,2.31197,2.3121,12214550.0
2007-01-19 20:41:00,2.31204,2.31213,2.31194,2.31201,7645142.0
2007-01-19 20:42:00,2.31198,2.31213,2.31193,2.31213,2902262.0
2007-01-19 20:43:00,2.31222,2.31237,2.31212,2.31212,1440448.0
2007-01-19 20:44:00,2.31197,2.31204,2.31185,2.31204,8933569.0
2007-01-19 20:45:00,2.31216,2.31216,2.31174,2.31214,2639305.0
2007-01-19 20:46:00,2.3123,2.31238,2.31212,2.31212,7669143.0
2007-01-19 20:47:00,2.31193,2.31193,2.31166,2.31166,6998451.0
2007-01-19 20:48:00,2.3117,2.3117,2.31139,2.31139,4637669.0
2007-01-19 20:49:00,2.31144,2.31149,2.31144,2.31149,922474.0
2007-01-19 20:50:00,2.31152,2.3121,2.31152,2.3121,13195837.0
2007-01-19 20:51:00,2.31201,2.31201,2.31134,2.3114,1160658.0
2007-01-19 20:52:00,2.31155,2.31155,2.31112,2.31142,6314677.0
2007-01-19 20:53:00,2.3115,2.31223,2.3115,2.31223,797914.0
2007-01-19 20:54:00,2.31212,2.31212,2.31212,2.31212,1062830.0
2007-01-19 20:55:00,2.31204,2.31204,2.31163,2.31183,1348640.0
2007-01-19 20:56:00,2.31185,2.31218,2.31185,2.31218,1752201.0
2007-01-19 20:57:00,2.31211,2.31225,2.31178,2.31178,4831405.0
2007-01-19 20:58:00,2.31186,2.31228,2.31186,2.31228,598198.0
2007-01-19 20:59:00,2.31223,2.31231,2.31211,2.31231,7906178.0
2007-01-19 21:00:00,2.31228,2.31259,2.31228,2.31259,2649631.0
2007-01-19 21:01:00,2.31241,2.31242,2.3118,2.31194,13281136.0
2007-01-19 21:02:00,2.31212,2.31233,2.31212,2.31233,1665577.0
2007-01-19 21:03:00,2.31206,2.31234,2.31206,2.31209,2835346.0
2007-01-19 21:04:00,2.31209,2.31209,2.31188,2.31188,7111912.0
2007-01-19 21:05:00,2.3121,2.3121,2.31186,2.31186,5959917.0
2007-01-19 21:06:00,2.31198,2.31198,2.31183,2.31186,5680234.0
2007-01-19 21:07:00,2.31187,2.31209,2.31181,2.31209,7513283.0
2007-01-19 21:08:00,2.31212,2.3124,2.31212,2.31229,4113819.0
2007-01-19 21:09:00,2.3123,2.31282,2.3123,2.31282,3438649.0
2007-01-19 21:10:00,2.31279,2.31279,2.31188,2.31219,6774595.0
2007-01-19 21:11:00,2.31226,2.31259,2.31226,2.31259,1038087.0
2007-01-19 21:12:00,2.31259,2.31259,2.31227,2.31227,7778216.0
2007-01-19 21:13:00,2.31272,2.31327,2.31272,2.313,7298061.0
2007-01-19 21:14:00,2.31313,2.31335,2.31313,2.31331,4930027.0
2007-01-19 21:15:00,2.31344,2.31365,2.31344,2.31349,2767750.0
2007-01-19 21:16:00,2.31327,2.31369,2.31327,2.31362,6419880.0
2007-01-19 21:17:00,2.31349,2.31349,2.31287,2.31311,15561706.0
2007-01-19 21:18:00,2.31313,2.31313,2.3128,2.313,6992670.0
2007-01-19 21:19:00,2.31315,2.31315,2.31249,2.31293,641633.0
2007-01-19 21:20:00,2.31295,2.31305,2.31281,2.31305,5381486.0
2007-01-19 21:21:00,2.31292,2.313,2.31263,2.31263,669950.0
2007-01-19 21:22:00,2.31276,2.31302,2.31276,2.31302,2537766.0
2007-01-19 21:23:00,2.31307,2.31307,2.31258,2.31258,2557819.0
2007-01-19 21:24:00,2.31254,2.31268,2.31254,2.3126,3281066.0
2007-01-19 21:25:00,2.31272,2.31272,2.31237,2.31263,2096883.0
2007-01-19 21:26:00,2.31257,2.31257,2.31234,2.31247,2474841.0
2007-01-19 21:27:00,2.31245,2.31315,2.31245,2.31315,4145607.0
2007-01-19 21:28:00,2.31315,2.31317,2.31301,2.31308,5775653.0
2007-01-19 21:29:00,2.31312,2.31312,2.31243,2.31248,7652016.0
2007-01-19 21:30:00,2.31241,2.31241,2.31222,2.31222,687452.0
2007-01-19 21:31:00,2.31222,2.31222,2.31168,2.31168,1304814.0
2007-01-19 21:32:00,2.31167,2.31188,2.31167,2.31178,6900106.0
2007-01-19 21:33:00,2.31161,2.3118,2.31132,2.31168,5846362.0
2007-01-19 21:34:00,2.31165,2.31175,2.31147,2.31175,8870413.0
2007-01-19 21:35:00,2.31171,2.31176,2.3115,2.31154,2399582.0
2007-01-19 21:36:00,2.31157,2.31157,2.31152,2.31152,1925675.0
2007-01-19 21:37:00,2.31151,2.31161,2.31142,2.3115,9377986.0
2007-01-19 21:38:00,2.31151,2.31156,2.31117,2.31137,8831018.0
2007-01-19 21:39:00,2.3115,2.31233,2.31143,2.31233,10607363.0
2007-01-19 21:40:00,2.31225,2.31225,2.31156,2.31158,27966581.0
2007-01-19 21:41:00,2.31151,2.31176,2.31151,2.31176,6101064.0
2007-01-19 21:42:00,2.3118,2.3118,2.3115,2.3115,343927.0
2007-01-19 21:43:00,2.31156,2.31171,2.31156,2.31157,19793435.0
2007-01-19 21:44:00,2.31156,2.31173,2.3115,2.31157,3705199.0
2007-01-19 21:45:00,2.31145,2.31182,2.31145,2.31182,1062004.0
2007-01-19 21:46:00,2.31191,2.312,2.31187,2.312,5968271.0
2007-01-19 21:47:00,2.31251,2.31267,2.31246,2.31246,30990098.0
2007-01-19 21:49:00,2.31254,2.31259,2.31246,2.31246,13453092.0
2007-01-19 21:50:00,2.31232,2.31232,2.31174,2.31174,13850774.0
2007-01-19 21:51:00,2.31177,2.31185,2.31157,2.31158,11335063.0
2007-01-19 21:52:00,2.31154,2.31154,2.31137,2.31153,2675075.0
2007-01-19 21:53:00,2.31155,2.31155,2.31145,2.31145,766967.0
2007-01-19 21:54:00,2.31141,2.31141,2.31111,2.31131,929498.0
2007-01-19 21:55:00,2.31126,2.31126,2.31105,2.31109,10078617.0
2007-01-19 21:56:00,2.31114,2.31114,2.31089,2.31109,20126861.0
2007-01-19 21:57:00,2.31112,2.31126,2.31107,2.31107,9413909.0
2007-01-19 21:58:00,2.31111,2.31111,2.3107,2.31095,5535761.0
2007-01-19 21:59:00,2.31094,2.31136,2.31094,2.3113,8831342.0
2007-01-19 22:00:00,2.311,2.31145,2.311,2.31126,2874652.0
2007-01-19 22:01:00,2.31124,2.3113,2.31111,2.3113,816762.0
2007-01-19 22:02:00,2.3112,2.31134,2.3112,2.31122,6591157.0
2007-01-19 22:03:00,2.3111,2.31142,2.31106,2.31106,6825767.0
2007-01-19 22:04:00,2.31106,2.31113,2.31091,2.31113,2629080.0
2007-01-19 22:05:00,2.31106,2.31122,2.31106,2.31122,1247557.0
2007-01-19 22:06:00,2.31142,2.31149,2.31103,2.31149,978075.0
2007-01-19 22:07:00,2.31134,2.31134,2.3111,2.31117,1360984.0
2007-01-19 22:08:00,2.31119,2.31155,2.31119,2.31124,6655644.0
2007-01-19 22:09:00,2.31137,2.31137,2.31111,2.31111,1270000.0
2007-01-19 22:10:00,2.311,2.31155,2.311,2.31155,1182450.0
2007-01-19 22:11:00,2.31157,2.31174,2.31157,2.31174,786754.0
2007-01-19 22:12:00,2.31174,2.31174,2.31152,2.31164,2786160.0
2007-01-19 22:13:00,2.31149,2.31165,2.31142,2.31149,3231597.0
2007-01-19 22:14:00,2.31153,2.31177,2.31153,2.31177,3273999.0
2007-01-19 22:15:00,2.31177,2.31177,2.31163,2.31163,2782409.0
2007-01-19 22:17:00,2.31149,2.31166,2.31143,2.31166,8406471.0
2007-01-19 22:18:00,2.31164,2.31209,2.31164,2.31209,15990981.0
2007-01-19 22:19:00,2.312,2.312,2.31154,2.31165,1525705.0
2007-01-19 22:20:00,2.31162,2.31163,2.31144,2.31151,3469778.0
2007-01-19 22:21:00,2.31168,2.31235,2.31168,2.31225,1126183.0
2007-01-19 22:22:00,2.3123,2.31294,2.3123,2.31294,3085723.0
2007-01-19 22:23:00,2.31302,2.31302,2.31275,2.31285,2789820.0
2007-01-19 22:24:00,2.31273,2.31288,2.31273,2.31288,2640720.0
2007-01-19 22:25:00,2.3128,2.3128,2.3123,2.3125,1499791.0
2007-01-19 22:26:00,2.31248,2.31248,2.31233,2.31234,5417050.0
2007-01-19 22:27:00,2.31251,2.31261,2.31251,2.31261,1676762.0
2007-01-19 22:28:00,2.31264,2.31322,2.31264,2.31322,9727230.0
2007-01-19 22:29:00,2.3132,2.3139,2.3132,2.3139,234846.0
2007-01-19 22:30:00,2.31385,2.31385,2.31363,2.31385,3285275.0
2007-01-19 22:31:00,2.31342,2.31364,2.31342,2.31346,1037028.0
2007-01-19 22:32:00,2.31342,2.31342,2.31264,2.31271,4869509.0
2007-01-19 22:33:00,2.31285,2.31286,2.31259,2.31274,6623144.0
2007-01-19 22:34:00,2.31273,2.31286,2.31273,2.31286,850794.0
2007-01-19 22:35:00,2.31296,2.31308,2.31287,2.31296,11883856.0
2007-01-19 22:36:00,2.31304,2.31367,2.31304,2.3136,1558524.0
2007-01-19 22:37:00,2.31349,2.31349,2.31295,2.31346,24238215.0
2007-01-19 22:38:00,2.31344,2.3142,2.31344,2.31413,3810448.0
2007-01-19 22:39:00,2.31398,2.3142,2.31398,2.314,2914069.0
2007-01-19 22:40:00,2.31382,2.31382,2.3137,2.3137,1166815.0
2007-01-19 22:41:00,2.31352,2.31355,2.31257,2.31257,6275908.0
2007-01-19 22:42:00,2.3129,2.31329,2.3129,2.31329,6091342.0
2007-01-19 22:43:00,2.31317,2.31336,2.31309,2.31327,7553556.0
2007-01-19 22:44:00,2.31328,2.31328,2.31302,2.31323,2204840.0
2007-01-19 22:45:00,2.31303,2.31306,2.31295,2.31301,3247054.0
2007-01-19 22:46:00,2.31299,2.3131,2.31293,2.31297,8902671.0
2007-01-19 22:47:00,2.31298,2.31343,2.31298,2.31319,13662640.0
2007-01-19 22:48:00,2.31322,2.31322,2.31291,2.31304,1962726.0
2007-01-19 22:49:00,2.31301,2.31301,2.31291,2.31297,3299437.0
2007-01-19 22:50:00,2.31302,2.31302,2.31261,2.31261,3353815.0
2007-01-19 22:51:00,2.31276,2.31276,2.31247,2.31251,13832270.0
2007-01-19 22:52:00,2.31264,2.3129,2.31264,2.31279,745964.0
2007-01-19 22:53:00,2.31299,2.31299,2.31271,2.31271,1512851.0
2007-01-19 22:54:00,2.31277,2.31301,2.31277,2.31285,3080524.0
2007-01-19 22:55:00,2.31297,2.31297,2.31268,2.31291,3243658.0
2007-01-19 22:56:00,2.31286,2.31286,2.31265,2.31265,11089090.0
2007-01-19 22:57:00,2.31263,2.31263,2.3124,2.3124,7847580.0
2007-01-19 22:58:00,2.31241,2.31264,2.31217,2.31263,19079219.0
2007-01-19 22:59:00,2.31283,2.31285,2.31264,2.31264,1792672.0
2007-01-19 23:00:00,2.31241,2.31271,2.31241,2.31253,7426475.0
2007-01-19 23:01:00,2.31273,2.3138,2.31273,2.31365,2798756.0
2007-01-19 23:02:00,2.31349,2.31351,2.31328,2.31348,12645586.0
2007-01-19 23:03:00,2.31328,2.31333,2.31253,2.31253,6985618.0
2007-01-19 23:04:00,2.31285,2.31285,2.31263,2.31263,2570828.0
2007-01-19 23:05:00,2.3126,2.31292,2.3126,2.31283,17859326.0
2007-01-19 23:06:00,2.31284,2.31297,2.31279,2.31297,3417958.0
2007-01-19 23:07:00,2.3126,2.31269,2.31246,2.31269,2735420.0
2007-01-19 23:08:00,2.31243,2.31267,2.31243,2.31267,1364327.0
2007-01-19 23:09:00,2.31275,2.3135,2.31275,2.31327,4352581.0
2007-01-19 23:10:00,2.31343,2.31355,2.31323,2.31341,4520255.0
2007-01-19 23:11:00,2.31331,2.31331,2.31243,2.31265,2916349.0
2007-01-19 23:12:00,2.31262,2.31267,2.31262,2.31267,2935083.0
2007-01-19 23:13:00,2.31272,2.31272,2.31239,2.31239,4470464.0
2007-01-19 23:14:00,2.31255,2.31263,2.31202,2.31202,3398264.0
2007-01-19 23:15:00,2.31205,2.31251,2.31185,2.31227,6300273.0
2007-01-19 23:16:00,2.31212,2.31243,2.31212,2.31243,1082604.0
2007-01-19 23:17:00,2.31247,2.31247,2.31209,2.31227,8429845.0
2007-01-19 23:18:00,2.31248,2.31248,2.31216,2.31216,451238.0
2007-01-19 23:19:00,2.31239,2.31347,2.31239,2.31347,2137590.0
2007-01-19 23:20:00,2.31338,2.31338,2.31277,2.31277,5370842.0
2007-01-19 23:21:00,2.31229,2.31244,2.31227,2.31244,4523673.0
2007-01-19 23:22:00,2.31261,2.31272,2.31251,2.31251,5904585.0
2007-01-19 23:23:00,2.31259,2.31264,2.31259,2.31264,6615907.0
2007-01-19 23:24:00,2.31266,2.31274,2.31246,2.31274,9996829.0
2007-01-19 23:25:00,2.31279,2.31296,2.31279,2.31296,5528688.0
2007-01-19 23:26:00,2.31318,2.31345,2.31296,2.31296,3814637.0
2007-01-19 23:27:00,2.31299,2.31371,2.31299,2.31355,1196855.0
2007-01-19 23:28:00,2.31341,2.31355,2.31341,2.31343,4282848.0
2007-01-19 23:29:00,2.31344,2.31354,2.31338,2.31338,9756632.0
2007-01-19 23:30:00,2.31355,2.31409,2.31355,2.31409,6562587.0
2007-01-19 23:31:00,2.31353,2.31391,2.31349,2.31349,763320.0
2007-01-19 23:32:00,2.31364,2.31383,2.31358,2.31358,1826895.0
2007-01-19 23:33:00,2.31351,2.31359,2.31344,2.31344,7509974.0
2007-01-19 23:34:00,2.31344,2.31347,2.3131,2.31347,836508.0
2007-01-19 23:35:00,2.31323,2.31337,2.31323,2.31324,25649232.0
2007-01-19 23:36:00,2.31326,2.31354,2.31326,2.31354,1788570.0
2007-01-19 23:37:00,2.31331,2.31385,2.31331,2.31366,5532144.0
2007-01-19 23:38:00,2.31374,2.31374,2.31341,2.31341,13713451.0
2007-01-19 23:39:00,2.31351,2.31389,2.31351,2.31361,7393719.0
2007-01-19 23:40:00,2.31375,2.31387,2.31358,2.31358,2241536.0
2007-01-19 23:41:00,2.31352,2.31352,2.31327,2.31327,89284.0
2007-01-19 23:42:00,2.31322,2.31342,2.31322,2.31337,2321696.0
2007-01-19 23:43:00,2.31348,2.31354,2.3133,2.31353,6310603.0
2007-01-19 23:44:00,2.31372,2.31372,2.31321,2.3133,5996212.0
2007-01-19 23:45:00,2.31333,2.31368,2.31333,2.31368,5147484.0
2007-01-19 23:46:00,2.31388,2.31425,2.31388,2.31405,6450782.0
2007-01-19 23:47:00,2.31405,2.31405,2.31376,2.31397,1847688.0
2007-01-19 23:48:00,2.31394,2.31399,2.31382,2.31399,3737213.0
2007-01-19 23:49:00,2.31408,2.31515,2.31408,2.31515,8286438.0
2007-01-19 23:50:00,2.31505,2.31505,2.3141,2.31416,15746271.0
2007-01-19 23:51:00,2.31456,2.31456,2.3143,2.31441,5171459.0
2007-01-19 23:52:00,2.31421,2.31421,2.31373,2.31373,7541919.0
2007-01-19 23:53:00,2.31233,2.31411,2.31233,2.31372,3117398.0
2007-01-19 23:54:00,2.31367,2.31382,2.31276,2.31276,2613382.0
2007-01-19 23:55:00,2.31271,2.31322,2.31271,2.31322,28555891.0
2007-01-19 23:56:00,2.31312,2.31323,2.31299,2.31299,4831228.0
2007-01-19 23:57:00,2.31325,2.31365,2.31294,2.31294,4113383.0
2007-01-22 00:46:00,2.31291,2.31307,2.31291,2.31307,12603962.0
2007-01-22 00:47:00,2.31317,2.31319,2.31291,2.31291,17611853.0
2007-01-22 00:49:00,2.31316,2.31319,2.31288,2.31288,11161567.0
2007-01-22 00:50:00,2.31293,2.31317,2.31293,2.31317,3936023.0
2007-01-22 00:51:00,2.31314,2.3137,2.31314,2.31362,7181484.0
2007-01-22 00:52:00,2.31367,2.31484,2.31367,2.31484,10714817.0
2007-01-22 00:54:00,2.31473,2.31473,2.31414,2.31414,5237768.0
2007-01-22 00:55:00,2.31409,2.31409,2.3133,2.31359,12979666.0
2007-01-22 00:56:00,2.31314,2.31333,2.31314,2.31333,888720.0
2007-01-22 00:57:00,2.31336,2.31336,2.31298,2.3133,5970036.0
2007-01-22 00:58:00,2.3133,2.31361,2.3133,2.31361,3109276.0
2007-01-22 00:59:00,2.31361,2.31362,2.31328,2.31328,4812426.0
2007-01-22 01:00:00,2.31329,2.31329,2.31295,2.31309,6576513.0
2007-01-22 01:01:00,2.313,2.31337,2.313,2.31322,8941944.0
2007-01-22 01:02:00,2.31333,2.3134,2.3132,2.3132,22571267.0
2007-01-22 01:03:00,2.31329,2.31428,2.31329,2.31424,5921308.0
2007-01-22 01:04:00,2.31409,2.31409,2.31295,2.31299,13693075.0
2007-01-22 01:05:00,2.31307,2.31317,2.31303,2.31317,8290993.0
2007-01-22 01:06:00,2.31301,2.31319,2.31297,2.31318,10133434.0
2007-01-22 01:07:00,2.31297,2.3132,2.31297,2.31297,3780152.0
2007-01-22 01:08:00,2.31268,2.31299,2.31268,2.31295,9580883.0
2007-01-22 01:09:00,2.31292,2.3131,2.31267,2.31301,5503853.0
2007-01-22 01:10:00,2.31321,2.31345,2.31321,2.31345,418040.0
2007-01-22 01:11:00,2.31344,2.31344,2.3131,2.3131,4987803.0
2007-01-22 01:12:00,2.31301,2.31341,2.31301,2.31323,1516390.0
2007-01-22 01:13:00,2.3131,2.31343,2.3131,2.31343,2598127.0
2007-01-22 01:14:00,2.31338,2.3134,2.3132,2.3134,3807216.0
2007-01-22 01:15:00,2.31351,2.3137,2.31346,2.3137,639566.0
2007-01-22 01:16:00,2.31321,2.31336,2.31318,2.31318,7476021.0
2007-01-22 01:17:00,2.31343,2.31343,2.3131,2.3134,1944277.0
2007-01-22 01:18:00,2.31352,2.31448,2.31352,2.31441,12744043.0
2007-01-22 01:19:00,2.31429,2.31429,2.31315,2.31315,4385213.0
2007-01-22 01:20:00,2.31307,2.31333,2.31307,2.3133,2919147.0
2007-01-22 01:21:00,2.3134,2.3134,2.31317,2.31338,10315998.0
2007-01-22 01:22:00,2.31369,2.31369,2.31344,2.31344,3305899.0
2007-01-22 01:23:00,2.31332,2.31367,2.31332,2.31351,2244682.0
2007-01-22 01:24:00,2.31344,2.31371,2.31344,2.31347,4945332.0
2007-01-22 01:25:00,2.31354,2.31369,2.31345,2.31369,3003262.0
2007-01-22 01:26:00,2.31367,2.31367,2.31343,2.31343,343875.0
2007-01-22 01:27:00,2.31317,2.31345,2.31317,2.31345,8454094.0
2007-01-22 01:28:00,2.31335,2.31361,2.31311,2.31312,17666853.0
2007-01-22 01:29:00,2.31312,2.31344,2.31312,2.31329,5853146.0
2007-01-22 01:30:00,2.31331,2.31354,2.31327,2.3133,2275447.0
2007-01-22 01:31:00,2.31344,2.31344,2.31318,2.31318,4684197.0
2007-01-22 01:32:00,2.31332,2.31353,2.31332,2.31352,2567859.0
2007-01-22 01:33:00,2.31352,2.31352,2.31281,2.31287,4868855.0
2007-01-22 01:34:00,2.31322,2.31362,2.31318,2.31332,3182255.0
2007-01-22 01:35:00,2.31335,2.31355,2.31335,2.31335,8602370.0
2007-01-22 01:36:00,2.3133,2.31332,2.3132,2.3132,16266060.0
2007-01-22 01:37:00,2.31299,2.31326,2.31254,2.31326,4422069.0
2007-01-22 01:38:00,2.31343,2.31343,2.31299,2.31299,2097481.0
2007-01-22 01:39:00,2.31301,2.31318,2.31284,2.31284,20672541.0
2007-01-22 01:40:00,2.31279,2.31343,2.31276,2.31276,9019219.0
2007-01-22 01:41:00,2.31293,2.31307,2.31293,2.313,14902784.0
2007-01-22 01:42:00,2.31289,2.31333,2.31289,2.31331,1896742.0
2007-01-22 01:43:00,2.31292,2.31305,2.3128,2.3129,5663448.0
2007-01-22 01:44:00,2.31291,2.31314,2.31291,2.31292,2331708.0
2007-01-22 01:45:00,2.31283,2.31354,2.31278,2.31278,9289206.0
2007-01-22 01:46:00,2.31286,2.31333,2.31286,2.31333,2769536.0
2007-01-22 01:47:00,2.31338,2.31414,2.31338,2.31414,6658278.0
2007-01-22 01:48:00,2.31412,2.31412,2.31312,2.31312,5414919.0
2007-01-22 01:49:00,2.31341,2.31349,2.31299,2.31299,798208.0
2007-01-22 01:50:00,2.31285,2.31354,2.31285,2.31325,1468456.0
2007-01-22 01:51:00,2.31334,2.31385,2.31334,2.31385,5082859.0
2007-01-22 01:52:00,2.31395,2.31482,2.31395,2.31433,1912066.0
2007-01-22 01:53:00,2.31394,2.31394,2.31382,2.31383,426816.0
2007-01-22 01:54:00,2.31374,2.31395,2.31374,2.31394,4164468.0
2007-01-22 01:55:00,2.31402,2.31422,2.31378,2.31378,9968014.0
2007-01-22 01:56:00,2.31381,2.31439,2.31381,2.31439,3260847.0
2007-01-22 01:57:00,2.31402,2.31423,2.31402,2.31423,9657132.0
2007-01-22 01:58:00,2.31454,2.31454,2.31381,2.31392,7801704.0
2007-01-22 01:59:00,2.31406,2.31449,2.31371,2.31388,4861940.0
2007-01-22 02:00:00,2.31401,2.3141,2.31396,2.3141,3054377.0
2007-01-22 02:01:00,2.3143,2.3148,2.3143,2.3148,7881306.0
2007-01-22 02:02:00,2.3148,2.31495,2.31474,2.31495,5670033.0
2007-01-22 02:03:00,2.31495,2.31504,2.31486,2.31486,3308152.0
2007-01-22 02:04:00,2.31492,2.31502,2.31492,2.31497,9176113.0
2007-01-22 02:05:00,2.3149,2.31499,2.31487,2.31492,3794157.0
2007-01-22 02:06:00,2.31498,2.31522,2.31492,2.3152,7820102.0
2007-01-22 02:07:00,2.31509,2.31516,2.31494,2.31494,2344961.0
2007-01-22 02:08:00,2.3149,2.315,2.31481,2.31481,4860259.0
2007-01-22 02:09:00,2.31468,2.31474,2.31462,2.31467,1615286.0
2007-01-22 02:10:00,2.31478,2.31505,2.31478,2.31505,1428108.0
2007-01-22 02:11:00,2.31519,2.31519,2.31486,2.31486,4834617.0
2007-01-22 02:12:00,2.31478,2.315,2.31478,2.31495,3756295.0
2007-01-22 02:13:00,2.31501,2.31503,2.31479,2.31486,2645969.0
2007-01-22 02:14:00,2.31494,2.31535,2.31492,2.31535,9116895.0
2007-01-22 02:15:00,2.31539,2.31554,2.31532,2.31554,2267758.0
2007-01-22 02:16:00,2.31559,2.31569,2.31559,2.31569,3365316.0
2007-01-22 02:17:00,2.31553,2.31557,2.31523,2.31523,1908110.0
2007-01-22 02:18:00,2.31547,2.31553,2.31536,2.31536,19150070.0
2007-01-22 02:19:00,2.31531,2.31531,2.31472,2.31472,8707491.0
2007-01-22 02:20:00,2.31483,2.31503,2.31474,2.31503,19774768.0
2007-01-22 02:21:00,2.31512,2.3152,2.31512,2.3152,2097270.0
2007-01-22 02:22:00,2.31521,2.31535,2.31521,2.31534,311783.0
2007-01-22 02:23:00,2.31542,2.31542,2.31516,2.3153,17926008.0
2007-01-22 02:24:00,2.31546,2.31562,2.31546,2.31558,8457742.0
2007-01-22 02:25:00,2.31552,2.31552,2.31527,2.31527,3146075.0
2007-01-22 02:26:00,2.31526,2.31541,2.31526,2.31527,4870316.0
2007-01-22 02:27:00,2.31523,2.31523,2.31515,2.31522,2404362.0
2007-01-22 02:28:00,2.31524,2.31536,2.31524,2.31533,4666467.0
2007-01-22 02:29:00,2.3151,2.3151,2.31493,2.31503,2523510.0
2007-01-22 02:30:00,2.31496,2.31499,2.3149,2.31497,6234046.0
2007-01-22 02:31:00,2.31482,2.31482,2.31457,2.3146,17436690.0
2007-01-22 02:33:00,2.31456,2.31456,2.31452,2.31455,322012.0
2007-01-22 02:34:00,2.31456,2.31456,2.31441,2.31442,3308651.0
2007-01-22 02:35:00,2.31462,2.31474,2.31451,2.3147,4591763.0
2007-01-22 02:36:00,2.31484,2.31489,2.31467,2.31467,2480312.0
2007-01-22 02:37:00,2.31479,2.31483,2.31475,2.31478,3240443.0
2007-01-22 02:38:00,2.31477,2.31503,2.31477,2.31482,9710088.0
2007-01-22 02:39:00,2.31466,2.31481,2.31466,2.31473,2674926.0
2007-01-22 02:40:00,2.31458,2.31473,2.31458,2.31459,4101014.0
2007-01-22 02:41:00,2.31464,2.31477,2.31429,2.31477,10577756.0
2007-01-22 02:42:00,2.31472,2.31475,2.31457,2.3147,2111507.0
2007-01-22 02:43:00,2.31474,2.31485,2.31474,2.3148,7886932.0
2007-01-22 02:44:00,2.31484,2.3149,2.31472,2.3149,365506.0
2007-01-22 02:45:00,2.3149,2.315,2.3149,2.315,3808738.0
2007-01-22 02:46:00,2.31506,2.31506,2.3149,2.3149,2605945.0
2007-01-22 02:47:00,2.31502,2.31508,2.31492,2.31492,1508395.0
2007-01-22 02:48:00,2.31479,2.31505,2.31479,2.31505,5523592.0
2007-01-22 02:49:00,2.31482,2.31516,2.31482,2.31514,1266281.0
2007-01-22 02:50:00,2.31522,2.31549,2.31511,2.31549,5379013.0
2007-01-22 02:51:00,2.31543,2.31543,2.31521,2.31521,8545317.0
2007-01-22 02:52:00,2.31509,2.31515,2.31499,2.31505,4030873.0
2007-01-22 02:53:00,2.31509,2.31516,2.31505,2.31514,10240963.0
2007-01-22 02:54:00,2.31526,2.31562,2.31526,2.31534,8644556.0
2007-01-22 02:55:00,2.31539,2.31565,2.31532,2.31548,14453318.0
2007-01-22 02:56:00,2.31533,2.3154,2.31522,2.31529,1129351.0
2007-01-22 02:57:00,2.31524,2.3153,2.31512,2.3153,21763828.0
2007-01-22 02:58:00,2.31528,2.31541,2.31524,2.31541,4609340.0
2007-01-22 02:59:00,2.31555,2.31555,2.31549,2.31555,3717166.0
2007-01-22 03:00:00,2.31561,2.31574,2.31551,2.31551,4834665.0
2007-01-22 03:01:00,2.31546,2.31552,2.31544,2.31544,3091960.0
2007-01-22 03:02:00,2.31535,2.31535,2.31506,2.31525,5805735.0
2007-01-22 03:03:00,2.31521,2.31521,2.31514,2.31514,986919.0
2007-01-22 03:04:00,2.31509,2.31513,2.31497,2.31497,11452078.0
2007-01-22 03:05:00,2.31486,2.31486,2.31464,2.31482,5613296.0
2007-01-22 03:06:00,2.31496,2.31513,2.31463,2.31508,15443258.0
2007-01-22 03:07:00,2.31507,2.31507,2.31482,2.31482,10592936.0
2007-01-22 03:08:00,2.31489,2.31504,2.31487,2.31502,7531709.0
2007-01-22 03:09:00,2.315,2.31507,2.31491,2.31507,3855065.0
2007-01-22 03:10:00,2.31503,2.31508,2.31494,2.31494,11596434.0
2007-01-22 03:11:00,2.31489,2.3149,2.31452,2.31452,13299252.0
2007-01-22 03:12:00,2.31467,2.31483,2.31467,2.31477,2348592.0
2007-01-22 03:13:00,2.31476,2.31476,2.31465,2.31474,13850507.0
2007-01-22 03:14:00,2.31478,2.31478,2.31458,2.31458,2065227.0
2007-01-22 03:15:00,2.31473,2.31473,2.31462,2.31465,6397297.0
2007-01-22 03:16:00,2.31482,2.3149,2.31466,2.3149,9183535.0
2007-01-22 03:17:00,2.31489,2.31489,2.31443,2.3148,1991762.0
2007-01-22 03:18:00,2.31469,2.31496,2.31469,2.31494,2396573.0
2007-01-22 03:19:00,2.31492,2.31506,2.31492,2.31504,1631311.0
2007-01-22 03:20:00,2.31523,2.31523,2.31503,2.31514,2581564.0
2007-01-22 03:21:00,2.3152,2.31532,2.31519,2.31532,3809332.0
2007-01-22 03:22:00,2.31536,2.31536,2.31509,2.31513,5650390.0
2007-01-22 03:23:00,2.31507,2.3151,2.31468,2.31508,5022832.0
2007-01-22 03:24:00,2.31506,2.31527,2.31506,2.31523,708597.0
2007-01-22 03:25:00,2.31526,2.31526,2.31509,2.31512,5609019.0
2007-01-22 03:26:00,2.3149,2.31522,2.31477,2.31522,2133573.0
2007-01-22 03:28:00,2.31522,2.31536,2.31515,2.31515,7362321.0
2007-01-22 03:29:00,2.31501,2.31526,2.31501,2.31523,1140528.0
2007-01-22 03:30:00,2.31518,2.31541,2.31518,2.31534,3850420.0
2007-01-22 03:31:00,2.31546,2.31546,2.31509,2.31521,1282361.0
2007-01-22 03:32:00,2.3152,2.3152,2.31511,2.31511,1651737.0
2007-01-22 03:33:00,2.31523,2.31536,2.31523,2.31536,8362432.0
2007-01-22 03:34:00,2.31541,2.31552,2.31535,2.31535,15912874.0
2007-01-22 03:35:00,2.31552,2.31568,2.31547,2.31568,4401174.0
2007-01-22 03:36:00,2.31586,2.31619,2.31574,2.31595,1194560.0
2007-01-22 03:37:00,2.31594,2.31594,2.31557,2.31576,10140944.0
2007-01-22 03:38:00,2.31565,2.31577,2.31562,2.31575,6863302.0
2007-01-22 03:39:00,2.31571,2.31574,2.3156,2.31569,10631524.0
2007-01-22 03:40:00,2.31576,2.31599,2.31576,2.31599,10304771.0
2007-01-22 03:41:00,2.316,2.31603,2.316,2.31603,2747580.0
2007-01-22 03:42:00,2.31596,2.31637,2.31596,2.3162,6189317.0
2007-01-22 03:43:00,2.31616,2.31617,2.31598,2.31599,9536073.0
2007-01-22 03:44:00,2.31581,2.31588,2.31563,2.31563,2230209.0
2007-01-22 03:45:00,2.31558,2.31569,2.31546,2.31549,8879474.0
2007-01-22 03:46:00,2.31545,2.31561,2.31545,2.31561,2654197.0
2007-01-22 03:47:00,2.31558,2.31565,2.31549,2.31565,8141932.0
2007-01-22 03:48:00,2.31566,2.31566,2.31545,2.31545,7927244.0
2007-01-22 03:49:00,2.31552,2.31574,2.31552,2.31572,6150209.0
2007-01-22 03:50:00,2.31574,2.31578,2.31569,2.31578,3143408.0
2007-01-22 03:51:00,2.31577,2.31604,2.31577,2.31604,8978041.0
2007-01-22 03:52:00,2.3161,2.3161,2.31601,2.31605,3782449.0
2007-01-22 03:53:00,2.31604,2.31607,2.31588,2.31598,9432976.0
2007-01-22 03:54:00,2.31596,2.31602,2.31586,2.31602,2707371.0
2007-01-22 03:55:00,2.31597,2.31598,2.31575,2.31575,5231989.0
2007-01-22 03:57:00,2.31572,2.3159,2.31572,2.3159,9569304.0
2007-01-22 03:58:00,2.31574,2.31601,2.31574,2.31601,15664123.0
2007-01-22 03:59:00,2.31605,2.31631,2.31605,2.31631,2523920.0
2007-01-22 04:00:00,2.31626,2.31654,2.31625,2.31625,5656443.0
2007-01-22 04:01:00,2.31635,2.31635,2.31617,2.31617,3424827.0
2007-01-22 04:02:00,2.31615,2.31615,2.31578,2.31578,3826760.0
2007-01-22 04:03:00,2.31571,2.31581,2.31549,2.31549,5056228.0
2007-01-22 04:04:00,2.31556,2.31561,2.31554,2.31561,27943919.0
2007-01-22 04:05:00,2.31567,2.31576,2.3156,2.31567,2886121.0
2007-01-22 04:06:00,2.3156,2.3156,2.31399,2.31399,2989736.0
2007-01-22 04:07:00,2.31549,2.31582,2.31549,2.31582,7938863.0
2007-01-22 04:08:00,2.31582,2.31582,2.31571,2.31573,5110138.0
2007-01-22 04:09:00,2.31574,2.31601,2.31569,2.31601,16250022.0
2007-01-22 04:10:00,2.31607,2.31624,2.31605,2.31624,10322765.0
2007-01-22 04:11:00,2.31621,2.31621,2.31583,2.31584,3931013.0
2007-01-22 04:12:00,2.31596,2.3161,2.31592,2.31608,1953779.0
2007-01-22 04:13:00,2.3161,2.3162,2.31603,2.31609,6484501.0
2007-01-22 04:14:00,2.31608,2.31615,2.31598,2.31606,4819744.0
2007-01-22 04:15:00,2.31602,2.31602,2.31588,2.31598,6347883.0
2007-01-22 04:16:00,2.31599,2.31605,2.31592,2.31599,6604503.0
2007-01-22 04:17:00,2.31589,2.31612,2.31589,2.31612,2131954.0
2007-01-22 04:19:00,2.31615,2.31636,2.3161,2.31634,12814660.0
2007-01-22 04:20:00,2.31639,2.31646,2.31629,2.31629,7654743.0
2007-01-22 04:21:00,2.3163,2.31641,2.31623,2.31632,13124175.0
2007-01-22 04:22:00,2.31624,2.31637,2.3162,2.31637,6008628.0
2007-01-22 04:23:00,2.31648,2.31667,2.31648,2.31667,1963089.0
2007-01-22 04:24:00,2.3166,2.3166,2.31641,2.3165,26582268.0
2007-01-22 04:25:00,2.31657,2.31658,2.31647,2.31653,872997.0
2007-01-22 04:26:00,2.3165,2.3165,2.31635,2.31635,7902741.0
2007-01-22 04:27:00,2.3165,2.31699,2.3165,2.31699,2014440.0
2007-01-22 04:28:00,2.31695,2.31715,2.31667,2.31667,831503.0
2007-01-22 04:29:00,2.31685,2.31686,2.31681,2.31686,1786822.0
2007-01-22 04:30:00,2.31696,2.31718,2.31696,2.31718,9008062.0
2007-01-22 04:31:00,2.31716,2.31716,2.31708,2.31708,3979603.0
2007-01-22 04:32:00,2.31706,2.31726,2.31706,2.31726,1225155.0
2007-01-22 04:33:00,2.31728,2.31741,2.31727,2.31741,715441.0
2007-01-22 04:34:00,2.31733,2.31733,2.317,2.317,5562620.0
2007-01-22 04:35:00,2.31693,2.31693,2.3167,2.31685,9286261.0
2007-01-22 04:36:00,2.31671,2.31671,2.31666,2.31666,6615907.0
2007-01-22 04:37:00,2.31661,2.31661,2.31636,2.31652,5683499.0
2007-01-22 04:38:00,2.31653,2.31653,2.31642,2.31651,4228522.0
2007-01-22 04:39:00,2.31652,2.31665,2.31652,2.31661,4987318.0
2007-01-22 04:40:00,2.31665,2.31676,2.3166,2.31676,1838048.0
2007-01-22 04:41:00,2.31676,2.31696,2.31676,2.31696,1155089.0
2007-01-22 04:42:00,2.31693,2.31733,2.31693,2.31723,3648663.0
2007-01-22 04:43:00,2.31721,2.31721,2.31709,2.31709,1090893.0
2007-01-22 04:44:00,2.31702,2.31702,2.31669,2.31669,5869455.0
2007-01-22 04:45:00,2.31663,2.31677,2.31637,2.31652,3391143.0
2007-01-22 04:46:00,2.31659,2.31674,2.3165,2.31674,4322630.0
2007-01-22 04:47:00,2.31675,2.31696,2.31675,2.31696,4878922.0
2007-01-22 04:48:00,2.31682,2.31682,2.31655,2.31665,3034388.0
2007-01-22 04:50:00,2.31672,2.31693,2.3167,2.31693,3432406.0
2007-01-22 04:51:00,2.31692,2.31715,2.31692,2.31715,3279004.0
2007-01-22 04:52:00,2.31716,2.31716,2.31695,2.31695,2953379.0
2007-01-22 04:53:00,2.31698,2.31698,2.31661,2.31671,3441014.0
2007-01-22 04:54:00,2.31668,2.31672,2.31662,2.31667,17649299.0
2007-01-22 04:55:00,2.31665,2.31705,2.31665,2.31705,4156495.0
2007-01-22 04:56:00,2.31689,2.31696,2.31668,2.31668,7278962.0
2007-01-22 04:57:00,2.31668,2.31677,2.31668,2.31672,6225706.0
2007-01-22 04:58:00,2.31666,2.31668,2.31647,2.31655,1786337.0
2007-01-22 05:00:00,2.31651,2.31651,2.31629,2.31639,1679160.0
2007-01-22 05:01:00,2.31643,2.31665,2.31617,2.31665,19248609.0
2007-01-22 05:02:00,2.31672,2.31681,2.31672,2.31678,8702129.0
2007-01-22 05:03:00,2.31685,2.31693,2.31685,2.31689,10592312.0
2007-01-22 05:04:00,2.31687,2.31687,2.31663,2.31667,3224312.0
2007-01-22 05:05:00,2.31677,2.31683,2.31664,2.31683,3168613.0
2007-01-22 05:06:00,2.31679,2.31682,2.31673,2.31675,1534486.0
2007-01-22 05:07:00,2.31653,2.31668,2.31653,2.31663,684496.0
2007-01-22 05:08:00,2.31653,2.3169,2.31653,2.3169,14359255.0
2007-01-22 05:09:00,2.31679,2.31704,2.31672,2.31704,3419468.0
2007-01-22 05:10:00,2.31718,2.31739,2.31704,2.31728,7430988.0
2007-01-22 05:11:00,2.31705,2.31707,2.31705,2.31707,110885.0
2007-01-22 05:12:00,2.31723,2.31745,2.31723,2.31745,11674837.0
2007-01-22 05:13:00,2.31748,2.31768,2.31732,2.31732,5606299.0
2007-01-22 05:14:00,2.31747,2.31747,2.31718,2.31722,3509188.0
2007-01-22 05:15:00,2.31727,2.31727,2.31706,2.31706,2042842.0
2007-01-22 05:16:00,2.31689,2.31698,2.31684,2.31684,8055407.0
2007-01-22 05:17:00,2.31692,2.31697,2.31681,2.31697,5677455.0
2007-01-22 05:18:00,2.31691,2.31701,2.31681,2.31701,6676498.0
2007-01-22 05:19:00,2.31699,2.31733,2.31699,2.31733,2830133.0
2007-01-22 05:20:00,2.31734,2.31747,2.31722,2.31722,3317238.0
2007-01-22 05:21:00,2.3172,2.3172,2.31716,2.31716,1330990.0
2007-01-22 05:22:00,2.31723,2.31723,2.31699,2.31701,24062558.0
2007-01-22 05:23:00,2.31692,2.31692,2.31665,2.31665,1076038.0
2007-01-22 05:24:00,2.31669,2.31677,2.31669,2.31677,561585.0
2007-01-22 05:25:00,2.3168,2.3168,2.31655,2.31655,823774.0
2007-01-22 05:26:00,2.3165,2.31663,2.31647,2.31663,6558866.0
2007-01-22 05:27:00,2.31661,2.31661,2.31644,2.31644,4743798.0
2007-01-22 05:28:00,2.31644,2.31644,2.31616,2.31616,1073973.0
2007-01-22 05:29:00,2.31654,2.31686,2.31646,2.31686,2948022.0
2007-01-22 05:30:00,2.31688,2.31688,2.31667,2.31667,1684815.0
2007-01-22 05:31:00,2.31674,2.31674,2.31639,2.31639,9542114.0
2007-01-22 05:32:00,2.31642,2.31662,2.31642,2.31654,7664019.0
2007-01-22 05:33:00,2.3166,2.31677,2.3166,2.31677,4731062.0
2007-01-22 05:34:00,2.31674,2.317,2.31668,2.31668,1156925.0
2007-01-22 05:35:00,2.31667,2.31667,2.31656,2.31656,4952754.0
2007-01-22 05:36:00,2.31658,2.31686,2.31656,2.31686,6287865.0
2007-01-22 05:37:00,2.31675,2.31677,2.31668,2.31668,5408614.0
2007-01-22 05:38:00,2.31663,2.31671,2.31632,2.31632,2102503.0
2007-01-22 05:39:00,2.3164,2.3164,2.31603,2.31603,3197067.0
2007-01-22 05:40:00,2.31603,2.31603,2.31583,2.31599,1391812.0
2007-01-22 05:41:00,2.31599,2.31599,2.31585,2.31599,14721948.0
2007-01-22 05:42:00,2.31606,2.31633,2.31598,2.31633,7666642.0
2007-01-22 05:43:00,2.31636,2.31671,2.31634,2.31671,970341.0
2007-01-22 05:46:00,2.3166,2.31669,2.3165,2.3165,531726.0
2007-01-22 05:47:00,2.3163,2.3163,2.31613,2.31613,2674371.0
2007-01-22 05:48:00,2.31603,2.31603,2.31589,2.31589,839204.0
2007-01-22 05:49:00,2.31583,2.31583,2.3157,2.3157,1238168.0
2007-01-22 05:50:00,2.31581,2.31581,2.31573,2.31573,1267971.0
2007-01-22 05:51:00,2.31563,2.31593,2.31563,2.31593,6578673.0
2007-01-22 05:53:00,2.31596,2.31614,2.31596,2.31612,16062658.0
2007-01-22 05:55:00,2.31619,2.31628,2.3161,2.31628,6167511.0
2007-01-22 05:57:00,2.31625,2.31625,2.31594,2.31594,6377510.0
2007-01-22 05:58:00,2.31601,2.31601,2.31575,2.31575,770968.0
2007-01-22 05:59:00,2.31578,2.31592,2.31578,2.31592,3481286.0
2007-01-22 06:00:00,2.31598,2.31647,2.31598,2.31647,40801427.0
2007-01-22 06:01:00,2.3164,2.3164,2.31608,2.31616,5916802.0
2007-01-22 06:02:00,2.31609,2.3161,2.31585,2.31585,8812870.0
2007-01-22 06:03:00,2.31584,2.31591,2.31577,2.31591,18357225.0
2007-01-22 06:04:00,2.3159,2.31595,2.3158,2.31588,9719951.0
2007-01-22 06:05:00,2.31582,2.3161,2.31575,2.3161,934733.0
2007-01-22 06:06:00,2.3161,2.31644,2.3161,2.31644,17164215.0
2007-01-22 06:09:00,2.31641,2.31641,2.31617,2.31617,13205046.0
2007-01-22 06:10:00,2.31627,2.31644,2.31627,2.31644,5771879.0
2007-01-22 06:11:00,2.31637,2.31638,2.31602,2.31602,4594021.0
2007-01-22 06:13:00,2.3162,2.31637,2.31616,2.31637,11623174.0
2007-01-22 06:14:00,2.31643,2.3167,2.31624,2.31658,6844179.0
2007-01-22 06:15:00,2.31652,2.31652,2.31623,2.31629,3668151.0
2007-01-22 06:17:00,2.31628,2.31628,2.31628,2.31628,313202.0
2007-01-22 06:18:00,2.31621,2.31662,2.31621,2.31662,1224021.0
2007-01-22 06:19:00,2.31653,2.31655,2.31625,2.31643,25892585.0
2007-01-22 06:20:00,2.31646,2.3169,2.31646,2.3169,10727253.0
2007-01-22 06:21:00,2.31682,2.31682,2.31665,2.31669,8973700.0
2007-01-22 06:23:00,2.3165,2.31688,2.3165,2.31675,4906254.0
2007-01-22 06:24:00,2.31664,2.31666,2.31651,2.31651,2610513.0
2007-01-22 06:25:00,2.31652,2.31652,2.31622,2.31622,9334328.0
2007-01-22 06:26:00,2.31634,2.31636,2.31605,2.31605,4408815.0
2007-01-22 06:27:00,2.31622,2.31636,2.31613,2.31635,7439468.0
2007-01-22 06:28:00,2.31628,2.31632,2.31608,2.31632,1226789.0
2007-01-22 06:29:00,2.31623,2.31647,2.31623,2.31638,1753006.0
2007-01-22 06:30:00,2.31637,2.31637,2.31616,2.31616,8465557.0
2007-01-22 06:31:00,2.31601,2.31605,2.31598,2.31601,7196864.0
2007-01-22 06:32:00,2.31598,2.31598,2.31556,2.31556,7210716.0
2007-01-22 06:33:00,2.31564,2.31567,2.3155,2.31567,2429887.0
2007-01-22 06:34:00,2.31576,2.31582,2.31566,2.3158,4220582.0
2007-01-22 06:35:00,2.31592,2.31592,2.31568,2.31568,3218624.0
2007-01-22 06:36:00,2.31575,2.31605,2.3157,2.31605,2306813.0
2007-01-22 06:37:00,2.31597,2.31597,2.3158,2.31582,2407519.0
2007-01-22 06:38:00,2.31548,2.31563,2.31548,2.31551,639142.0
2007-01-22 06:39:00,2.31554,2.31573,2.31554,2.31573,5832519.0
2007-01-22 06:40:00,2.31573,2.31589,2.31573,2.31589,15329275.0
2007-01-22 06:41:00,2.3159,2.3161,2.3159,2.31605,7724160.0
2007-01-22 06:42:00,2.316,2.316,2.3158,2.3158,15682462.0
2007-01-22 06:43:00,2.3157,2.31573,2.31558,2.31573,5018083.0
2007-01-22 06:44:00,2.31577,2.31599,2.3157,2.31598,16753193.0
2007-01-22 06:45:00,2.31588,2.31591,2.31577,2.31586,5110955.0
2007-01-22 06:46:00,2.31582,2.31582,2.31549,2.31549,7671672.0
2007-01-22 06:47:00,2.31567,2.31582,2.31565,2.31582,436274.0
2007-01-22 06:48:00,2.31574,2.3158,2.31574,2.31575,1087457.0
2007-01-22 06:49:00,2.31565,2.31565,2.31538,2.31556,6256552.0
2007-01-22 06:50:00,2.31549,2.31549,2.31543,2.31546,3477289.0
2007-01-22 06:51:00,2.31552,2.31558,2.31538,2.31558,4337641.0
2007-01-22 06:52:00,2.31555,2.31571,2.3154,2.31561,7891277.0
2007-01-22 06:53:00,2.31561,2.31595,2.31561,2.31595,6210621.0
2007-01-22 06:54:00,2.31578,2.31591,2.31572,2.31591,5909684.0
2007-01-22 06:56:00,2.31591,2.31611,2.3158,2.31611,1069175.0
2007-01-22 06:58:00,2.31593,2.31604,2.31552,2.31574,12501070.0
2007-01-22 06:59:00,2.31567,2.31595,2.31567,2.31591,2932628.0
2007-01-22 07:00:00,2.31584,2.31591,2.31579,2.31591,7187433.0
2007-01-22 07:01:00,2.31596,2.31596,2.3158,2.3158,765162.0
2007-01-22 07:02:00,2.31577,2.31579,2.31567,2.3157,3544699.0
2007-01-22 07:03:00,2.31577,2.31577,2.31565,2.31569,1684646.0
2007-01-22 07:04:00,2.31568,2.31603,2.31565,2.31603,1467031.0
2007-01-22 07:06:00,2.31601,2.31634,2.31601,2.31631,2747919.0
2007-01-22 07:07:00,2.31628,2.31628,2.31586,2.31614,6158258.0
2007-01-22 07:08:00,2.31596,2.31609,2.31589,2.31589,1223547.0
2007-01-22 07:09:00,2.31587,2.31587,2.31585,2.31585,1662819.0
2007-01-22 07:11:00,2.31581,2.31581,2.31565,2.31566,4741507.0
2007-01-22 07:12:00,2.31559,2.31561,2.31546,2.31546,6724753.0
2007-01-22 07:13:00,2.31539,2.31539,2.31514,2.31521,6975118.0
2007-01-22 07:14:00,2.31515,2.31537,2.31488,2.31537,2688230.0
2007-01-22 07:15:00,2.3154,2.31558,2.3154,2.31558,779035.0
2007-01-22 07:16:00,2.31564,2.31564,2.31547,2.31547,1457796.0
2007-01-22 07:17:00,2.31553,2.31564,2.31553,2.31562,3104357.0
2007-01-22 07:18:00,2.31567,2.3157,2.31554,2.3157,8202062.0
2007-01-22 07:19:00,2.3157,2.31582,2.31561,2.31577,11235900.0
2007-01-22 07:20:00,2.3158,2.31594,2.3158,2.31585,1496804.0
2007-01-22 07:21:00,2.31594,2.31596,2.31566,2.31566,839865.0
2007-01-22 07:23:00,2.3158,2.31582,2.31576,2.31576,4617717.0
2007-01-22 07:24:00,2.31569,2.31577,2.31569,2.31573,7316247.0
2007-01-22 07:26:00,2.31574,2.31582,2.31564,2.31582,4922914.0
2007-01-22 07:27:00,2.31587,2.31595,2.31587,2.31595,2954458.0
2007-01-22 07:28:00,2.31595,2.31612,2.31595,2.31612,11572975.0
2007-01-22 07:29:00,2.31605,2.3161,2.31575,2.3158,14914818.0
2007-01-22 07:30:00,2.31546,2.31607,2.31546,2.31607,1666982.0
2007-01-22 07:31:00,2.31607,2.31607,2.31542,2.31589,3558565.0
2007-01-22 07:32:00,2.31584,2.31584,2.31562,2.31577,2936875.0
2007-01-22 07:33:00,2.3157,2.3157,2.31548,2.31548,911011.0
2007-01-22 07:34:00,2.31554,2.31562,2.31548,2.31562,12978817.0
2007-01-22 07:35:00,2.31562,2.31574,2.31552,2.31574,413317.0
2007-01-22 07:36:00,2.31568,2.31568,2.31553,2.31553,11665764.0
2007-01-22 07:38:00,2.31553,2.31553,2.31513,2.31526,3731710.0
2007-01-22 07:39:00,2.31532,2.31534,2.31515,2.31534,3113184.0
2007-01-22 07:40:00,2.31529,2.3153,2.31525,2.3153,3827785.0
2007-01-22 07:41:00,2.31523,2.31538,2.31523,2.31527,7052143.0
2007-01-22 07:42:00,2.31539,2.31548,2.31536,2.31548,622785.0
2007-01-22 07:44:00,2.3155,2.31551,2.31544,2.31544,1033937.0
2007-01-22 07:45:00,2.31549,2.31576,2.31549,2.31576,2750239.0
2007-01-22 07:46:00,2.31579,2.31591,2.31579,2.31588,3251241.0
2007-01-22 07:47:00,2.31584,2.31589,2.31567,2.31589,549267.0
2007-01-22 07:48:00,2.31602,2.31632,2.31602,2.31617,5719447.0
2007-01-22 07:49:00,2.31619,2.3162,2.31602,2.31604,1235385.0
2007-01-22 07:50:00,2.31601,2.31601,2.3158,2.3158,2558604.0
2007-01-22 07:51:00,2.31563,2.31563,2.31542,2.31551,24068222.0
2007-01-22 07:52:00,2.31556,2.31581,2.31553,2.31581,1418402.0
2007-01-22 07:53:00,2.31573,2.31618,2.31573,2.31618,8766338.0
2007-01-22 07:54:00,2.31613,2.31614,2.31592,2.31592,10224382.0
2007-01-22 07:55:00,2.31581,2.31581,2.31558,2.31574,7153332.0
2007-01-22 07:56:00,2.31561,2.31586,2.31561,2.31563,3487350.0
2007-01-22 07:57:00,2.3156,2.31561,2.31554,2.31554,2873484.0
2007-01-22 07:58:00,2.3156,2.31592,2.31553,2.31592,929119.0
2007-01-22 07:59:00,2.31594,2.31615,2.3157,2.31615,4545784.0
2007-01-22 08:00:00,2.31617,2.31634,2.3161,2.31634,6216086.0
2007-01-22 08:01:00,2.31624,2.31644,2.31624,2.31644,16726632.0
2007-01-22 08:02:00,2.31633,2.31637,2.31628,2.31628,2775010.0
2007-01-22 08:03:00,2.31631,2.31652,2.3162,2.31652,3527679.0
2007-01-22 08:04:00,2.3165,2.31679,2.3165,2.31674,7561722.0
2007-01-22 08:05:00,2.31678,2.31678,2.31667,2.31667,1478558.0
2007-01-22 08:06:00,2.31656,2.31661,2.3165,2.31658,2957433.0
2007-01-22 08:07:00,2.31673,2.31696,2.31673,2.31696,14742087.0
2007-01-22 08:08:00,2.31698,2.31726,2.31698,2.31726,14830996.0
2007-01-22 08:09:00,2.31716,2.31717,2.31704,2.31704,2807520.0
2007-01-22 08:10:00,2.31695,2.31706,2.31695,2.31702,4782906.0
2007-01-22 08:11:00,2.31704,2.31722,2.31698,2.31702,8231905.0
2007-01-22 08:12:00,2.31705,2.31705,2.31683,2.31693,7186343.0
2007-01-22 08:13:00,2.31673,2.31688,2.31673,2.31674,3749447.0
2007-01-22 08:14:00,2.31675,2.31675,2.31658,2.31658,2450712.0
2007-01-22 08:15:00,2.31642,2.3168,2.31642,2.3168,3230540.0
2007-01-22 08:16:00,2.31671,2.3168,2.31662,2.31662,1837819.0
2007-01-22 08:17:00,2.31659,2.31669,2.31657,2.31657,2079899.0
2007-01-22 08:18:00,2.31641,2.31648,2.31625,2.31625,11163842.0
2007-01-22 08:19:00,2.31632,2.31635,2.31622,2.31635,3548879.0
2007-01-22 08:20:00,2.31636,2.31637,2.31623,2.31626,1377373.0
2007-01-22 08:21:00,2.3162,2.31631,2.3162,2.31631,2708160.0
2007-01-22 08:22:00,2.31633,2.31637,2.31622,2.31637,8349496.0
2007-01-22 08:23:00,2.31637,2.31651,2.31637,2.31639,8518397.0
2007-01-22 08:24:00,2.3164,2.31673,2.31628,2.31673,1758995.0
2007-01-22 08:25:00,2.3167,2.31677,2.31669,2.31677,6228042.0
2007-01-22 08:26:00,2.31642,2.31683,2.31642,2.31666,16291878.0
2007-01-22 08:27:00,2.31659,2.31665,2.31648,2.31648,6298935.0
2007-01-22 08:28:00,2.31647,2.3166,2.31633,2.31648,1659109.0
2007-01-22 08:29:00,2.31643,2.31645,2.31636,2.31636,12341052.0
2007-01-22 08:30:00,2.31645,2.31662,2.31644,2.31662,6276766.0
2007-01-22 08:31:00,2.31681,2.31684,2.3167,2.3167,7144929.0
2007-01-22 08:32:00,2.3166,2.31699,2.3166,2.31699,3205151.0
2007-01-22 08:33:00,2.31693,2.31693,2.31679,2.31682,24347902.0
2007-01-22 08:34:00,2.31685,2.31693,2.31679,2.31689,1280590.0
2007-01-22 08:35:00,2.31688,2.31694,2.31673,2.31694,2498535.0
2007-01-22 08:36:00,2.31689,2.3171,2.31681,2.31702,11471040.0
2007-01-22 08:37:00,2.31697,2.31704,2.31668,2.31704,7994364.0
2007-01-22 08:38:00,2.31709,2.31743,2.31704,2.31734,7602180.0
2007-01-22 08:39:00,2.31717,2.31733,2.31714,2.31724,4404416.0
2007-01-22 08:40:00,2.31707,2.31707,2.31686,2.31686,7830122.0
2007-01-22 08:41:00,2.31685,2.31701,2.31685,2.31698,7572596.0
2007-01-22 08:42:00,2.31722,2.31743,2.31722,2.31724,9013868.0
2007-01-22 08:43:00,2.31719,2.31719,2.31692,2.31692,4296428.0
2007-01-22 08:44:00,2.31692,2.31692,2.31658,2.31668,2917828.0
2007-01-22 08:45:00,2.31664,2.31664,2.31651,2.31662,2099880.0
2007-01-22 08:46:00,2.31668,2.31668,2.3165,2.31662,1475310.0
2007-01-22 08:47:00,2.31679,2.31679,2.31666,2.31675,268170.0
2007-01-22 08:48:00,2.31667,2.3167,2.31666,2.31668,5909337.0
2007-01-22 08:49:00,2.31667,2.31667,2.3166,2.3166,17554948.0
2007-01-22 08:50:00,2.31655,2.31655,2.31644,2.31644,18758273.0
2007-01-22 08:51:00,2.31653,2.31664,2.31643,2.31664,4987140.0
2007-01-22 08:52:00,2.31663,2.31674,2.31648,2.31674,4186360.0
2007-01-22 08:53:00,2.31677,2.31708,2.31677,2.31708,2364920.0
2007-01-22 08:54:00,2.31651,2.31703,2.31651,2.31677,18768911.0
2007-01-22 08:55:00,2.31679,2.31694,2.31679,2.31689,3673296.0
2007-01-22 08:56:00,2.31685,2.31701,2.3167,2.31701,3988317.0
2007-01-22 08:58:00,2.31711,2.31711,2.31698,2.31698,4416225.0
2007-01-22 08:59:00,2.3169,2.31695,2.3169,2.31692,3467133.0
2007-01-22 09:00:00,2.31691,2.31694,2.31681,2.31694,4939300.0
2007-01-22 09:01:00,2.31688,2.31702,2.31559,2.317,1171433.0
2007-01-22 09:02:00,2.31704,2.31718,2.31704,2.31716,12196480.0
2007-01-22 09:03:00,2.31721,2.31746,2.31721,2.31746,26416535.0
2007-01-22 09:04:00,2.31744,2.31744,2.31731,2.31739,3873760.0
2007-01-22 09:05:00,2.3174,2.31764,2.3174,2.31764,11560384.0
2007-01-22 09:06:00,2.3176,2.3176,2.31718,2.31718,14852477.0
2007-01-22 09:07:00,2.31744,2.31767,2.31719,2.31719,2771236.0
2007-01-22 09:08:00,2.31734,2.31734,2.31734,2.31734,2847491.0
2007-01-22 09:09:00,2.31748,2.31762,2.31746,2.31762,1471429.0
2007-01-22 09:10:00,2.31763,2.31763,2.31725,2.31725,7493031.0
2007-01-22 09:11:00,2.31724,2.31726,2.31698,2.31698,14292385.0
2007-01-22 09:12:00,2.31692,2.31692,2.31658,2.31662,16142040.0
2007-01-22 09:13:00,2.31665,2.31678,2.31659,2.31678,6830728.0
2007-01-22 09:14:00,2.31675,2.31716,2.31642,2.31701,10913213.0
2007-01-22 09:15:00,2.31715,2.31736,2.31715,2.31736,18096062.0
2007-01-22 09:16:00,2.31741,2.31756,2.31741,2.31752,3739459.0
2007-01-22 09:17:00,2.31762,2.31771,2.31745,2.31771,2118724.0
2007-01-22 09:18:00,2.31777,2.31795,2.31777,2.31795,4986224.0
2007-01-22 09:19:00,2.31817,2.31818,2.31798,2.31818,13413635.0
2007-01-22 09:20:00,2.31824,2.31843,2.31824,2.31843,1074014.0
2007-01-22 09:21:00,2.31854,2.31854,2.31824,2.31829,28903109.0
2007-01-22 09:22:00,2.31822,2.31822,2.31805,2.31805,6161173.0
2007-01-22 09:23:00,2.31749,2.31798,2.31749,2.31753,2158067.0
2007-01-22 09:24:00,2.31754,2.31759,2.31742,2.31742,2218850.0
2007-01-22 09:25:00,2.31749,2.31759,2.31745,2.31759,7002222.0
2007-01-22 09:27:00,2.31752,2.31776,2.31752,2.31768,3785181.0
2007-01-22 09:28:00,2.3179,2.31792,2.31777,2.31791,2404143.0
2007-01-22 09:29:00,2.3177,2.31784,2.31768,2.31773,7374703.0
2007-01-22 09:30:00,2.3176,2.31773,2.31751,2.31751,1386488.0
2007-01-22 09:31:00,2.31764,2.3177,2.31753,2.31765,6776942.0
2007-01-22 09:32:00,2.31757,2.31757,2.31717,2.31717,1313658.0
2007-01-22 09:33:00,2.31709,2.31709,2.31683,2.31703,4487104.0
2007-01-22 09:34:00,2.31695,2.31712,2.31689,2.31712,23069814.0
2007-01-22 09:35:00,2.31715,2.31715,2.31704,2.31704,4793016.0
2007-01-22 09:36:00,2.31703,2.31703,2.31687,2.31689,3023779.0
2007-01-22 09:37:00,2.31666,2.31687,2.31666,2.31671,1941898.0
2007-01-22 09:38:00,2.31669,2.31671,2.31668,2.3167,6897327.0
2007-01-22 09:39:00,2.31663,2.31681,2.31661,2.31674,3378232.0
2007-01-22 09:40:00,2.31671,2.31673,2.31658,2.31658,8709055.0
2007-01-22 09:41:00,2.31669,2.31674,2.31659,2.31674,6720495.0
2007-01-22 09:42:00,2.31673,2.31673,2.31661,2.31669,3202568.0
2007-01-22 09:43:00,2.31669,2.31674,2.31658,2.31674,10530367.0
2007-01-22 09:44:00,2.31676,2.317,2.31669,2.317,2299187.0
2007-01-22 09:45:00,2.31702,2.31728,2.31699,2.31719,2792089.0
2007-01-22 09:46:00,2.31709,2.31709,2.31674,2.31674,1874278.0
2007-01-22 09:47:00,2.31658,2.31662,2.31642,2.31642,16637360.0
2007-01-22 09:48:00,2.31643,2.31668,2.31643,2.31663,3731020.0
2007-01-22 09:49:00,2.31663,2.31663,2.31641,2.31648,8130991.0
2007-01-22 09:50:00,2.31648,2.31661,2.31647,2.31661,3486738.0
2007-01-22 09:51:00,2.31662,2.31662,2.31651,2.31658,4083902.0
2007-01-22 09:52:00,2.3166,2.31672,2.3166,2.31666,1046768.0
2007-01-22 09:53:00,2.31648,2.31674,2.31648,2.31656,5151458.0
2007-01-22 09:54:00,2.31648,2.31648,2.31607,2.31624,6432484.0
2007-01-22 09:55:00,2.31636,2.31652,2.31636,2.31649,4160860.0
2007-01-22 09:56:00,2.31657,2.31709,2.31657,2.31708,19265457.0
2007-01-22 09:57:00,2.31708,2.31708,2.31693,2.31707,1655098.0
2007-01-22 09:58:00,2.31705,2.31711,2.31691,2.31701,14196817.0
2007-01-22 09:59:00,2.31703,2.31714,2.31703,2.31706,2826358.0
2007-01-22 10:00:00,2.31712,2.31712,2.31695,2.31712,18428995.0
2007-01-22 10:01:00,2.31712,2.31712,2.31699,2.31706,10375114.0
2007-01-22 10:02:00,2.31714,2.31734,2.31714,2.31734,8285409.0
2007-01-22 10:03:00,2.31739,2.31767,2.3173,2.31767,10973743.0
2007-01-22 10:04:00,2.31779,2.31781,2.31756,2.31777,10610013.0
2007-01-22 10:05:00,2.31788,2.31804,2.31788,2.31794,20544310.0
2007-01-22 10:06:00,2.31801,2.31803,2.31789,2.31792,1499654.0
2007-01-22 10:07:00,2.31783,2.31797,2.31748,2.31748,2704755.0
2007-01-22 10:08:00,2.31743,2.31743,2.31701,2.31701,2540569.0
2007-01-22 10:09:00,2.31685,2.31699,2.31678,2.31699,14037264.0
2007-01-22 10:10:00,2.317,2.31734,2.317,2.31734,28611532.0
2007-01-22 10:11:00,2.3173,2.3173,2.31697,2.31697,5968788.0
2007-01-22 10:12:00,2.31707,2.3173,2.31695,2.31712,3420663.0
2007-01-22 10:13:00,2.31696,2.31705,2.31687,2.31687,10932849.0
2007-01-22 10:14:00,2.31683,2.31687,2.31658,2.31687,4430049.0
2007-01-22 10:15:00,2.3167,2.31695,2.3167,2.31685,19800214.0
2007-01-22 10:16:00,2.31679,2.31689,2.31673,2.31689,20565238.0
2007-01-22 10:17:00,2.31688,2.31688,2.31677,2.31682,2575814.0
2007-01-22 10:18:00,2.31672,2.31672,2.31651,2.31662,9735507.0
2007-01-22 10:19:00,2.31662,2.31662,2.31645,2.31648,2248085.0
2007-01-22 10:20:00,2.3165,2.3165,2.31633,2.31633,10781877.0
2007-01-22 10:21:00,2.31642,2.31642,2.31621,2.31632,7979229.0
2007-01-22 10:22:00,2.31635,2.31654,2.31635,2.31645,2348098.0
2007-01-22 10:23:00,2.31639,2.31639,2.31619,2.31624,1666908.0
2007-01-22 10:24:00,2.31629,2.31646,2.31629,2.31639,2771508.0
2007-01-22 10:25:00,2.31642,2.31642,2.31623,2.31623,5192083.0
2007-01-22 10:26:00,2.31619,2.31619,2.3159,2.31599,5814008.0
2007-01-22 10:27:00,2.31601,2.31608,2.31595,2.31604,8861449.0
2007-01-22 10:28:00,2.31605,2.31605,2.31581,2.31581,2557093.0
2007-01-22 10:29:00,2.31582,2.31582,2.3157,2.31575,15752658.0
2007-01-22 10:30:00,2.31582,2.31605,2.31582,2.31605,403057.0
2007-01-22 10:31:00,2.31608,2.3161,2.31586,2.3161,1353794.0
2007-01-22 10:32:00,2.31615,2.31634,2.31601,2.31634,6368112.0
2007-01-22 10:33:00,2.31641,2.31641,2.31604,2.31609,6835308.0
2007-01-22 10:34:00,2.31612,2.31623,2.31603,2.31613,12672661.0
2007-01-22 10:35:00,2.31564,2.31589,2.31558,2.31561,967028.0
2007-01-22 10:36:00,2.31541,2.31541,2.31508,2.31508,26184202.0
2007-01-22 10:37:00,2.31508,2.31508,2.31475,2.31475,4744853.0
2007-01-22 10:38:00,2.31459,2.31471,2.3144,2.31461,3604814.0
2007-01-22 10:39:00,2.31467,2.31502,2.31439,2.31502,1974211.0
2007-01-22 10:40:00,2.31492,2.31514,2.31492,2.31514,10180609.0
2007-01-22 10:41:00,2.31523,2.31528,2.31517,2.31526,12830287.0
2007-01-22 10:42:00,2.31517,2.31538,2.31503,2.31535,2839071.0
2007-01-22 10:43:00,2.31532,2.31541,2.31521,2.31521,12007348.0
2007-01-22 10:44:00,2.31534,2.3155,2.3153,2.3153,6365391.0
2007-01-22 10:45:00,2.31544,2.3157,2.31537,2.3157,1825944.0
2007-01-22 10:46:00,2.3158,2.31603,2.3158,2.31603,832152.0
2007-01-22 10:47:00,2.31611,2.3162,2.31605,2.3162,19759114.0
2007-01-22 10:48:00,2.31618,2.31618,2.31589,2.31617,12969293.0
2007-01-22 10:49:00,2.31601,2.3165,2.31601,2.3165,4691951.0
2007-01-22 10:50:00,2.31652,2.31665,2.31645,2.31649,6077621.0
2007-01-22 10:51:00,2.31643,2.31649,2.31641,2.31649,12154341.0
2007-01-22 10:52:00,2.31638,2.31638,2.31616,2.31616,1738422.0
2007-01-22 10:53:00,2.31626,2.31626,2.31586,2.31586,2712905.0
2007-01-22 10:54:00,2.31568,2.3157,2.31544,2.31554,2880673.0
2007-01-22 10:55:00,2.31539,2.31539,2.31482,2.31482,15613807.0
2007-01-22 10:56:00,2.31485,2.31503,2.31485,2.31499,3343247.0
2007-01-22 10:57:00,2.31485,2.31499,2.31478,2.31488,4978079.0
2007-01-22 10:58:00,2.31495,2.31504,2.31469,2.31469,983990.0
2007-01-22 10:59:00,2.31456,2.31456,2.31434,2.31437,2353126.0
2007-01-22 11:00:00,2.31433,2.31439,2.31414,2.31439,4855679.0
2007-01-22 11:01:00,2.3144,2.31446,2.31422,2.31422,8484048.0
2007-01-22 11:02:00,2.31422,2.31422,2.31386,2.31386,15224891.0
2007-01-22 11:03:00,2.31392,2.31407,2.3138,2.31392,4722703.0
2007-01-22 11:04:00,2.31371,2.31373,2.31358,2.31366,3031134.0
2007-01-22 11:05:00,2.31376,2.31392,2.31369,2.31388,8871911.0
2007-01-22 11:06:00,2.31398,2.3141,2.31395,2.31395,3181888.0
2007-01-22 11:07:00,2.31413,2.31414,2.31399,2.31401,9448806.0
2007-01-22 11:08:00,2.31396,2.31427,2.31396,2.31427,1778609.0
2007-01-22 11:09:00,2.31443,2.3147,2.31443,2.31468,558977.0
2007-01-22 11:10:00,2.31465,2.31469,2.31438,2.31438,2592120.0
2007-01-22 11:11:00,2.31431,2.31431,2.31399,2.31399,3953537.0
2007-01-22 11:12:00,2.31406,2.31411,2.31402,2.31411,2518980.0
2007-01-22 11:13:00,2.3142,2.31445,2.31415,2.31418,18290946.0
2007-01-22 11:14:00,2.31419,2.31437,2.31419,2.31437,2636523.0
2007-01-22 11:15:00,2.3144,2.3144,2.31418,2.31432,769641.0
2007-01-22 11:16:00,2.31435,2.31435,2.31426,2.31431,2674497.0
2007-01-22 11:17:00,2.3142,2.3142,2.31398,2.31398,2561030.0
2007-01-22 11:18:00,2.31391,2.314,2.31371,2.31383,3384874.0
2007-01-22 11:19:00,2.3137,2.3137,2.31348,2.31348,1336849.0
2007-01-22 11:20:00,2.31342,2.31342,2.31321,2.31335,6085086.0
2007-01-22 11:21:00,2.31322,2.31324,2.31312,2.31312,1788392.0
2007-01-22 11:22:00,2.31316,2.3132,2.31294,2.3132,309551.0
2007-01-22 11:23:00,2.31329,2.31364,2.31329,2.31364,3689085.0
2007-01-22 11:24:00,2.31356,2.31356,2.31341,2.31343,14268800.0
2007-01-22 11:25:00,2.31326,2.31343,2.31326,2.31337,3158042.0
2007-01-22 11:26:00,2.31326,2.31373,2.31326,2.31373,3930014.0
2007-01-22 11:27:00,2.31385,2.31388,2.31368,2.31388,6468440.0
2007-01-22 11:28:00,2.31384,2.31388,2.3137,2.3137,5811721.0
2007-01-22 11:29:00,2.31361,2.31372,2.31348,2.31372,23909536.0
2007-01-22 11:30:00,2.31379,2.31395,2.3137,2.31395,8263513.0
2007-01-22 11:31:00,2.31401,2.31481,2.31401,2.31481,8816202.0
2007-01-22 11:32:00,2.31476,2.31476,2.31446,2.31446,7857629.0
2007-01-22 11:33:00,2.31438,2.31438,2.31388,2.31388,7005412.0
2007-01-22 11:34:00,2.31368,2.31368,2.31312,2.31312,6165784.0
2007-01-22 11:35:00,2.31321,2.31351,2.31321,2.31351,2752620.0
2007-01-22 11:36:00,2.31354,2.31374,2.31343,2.31374,5440897.0
2007-01-22 11:37:00,2.31369,2.31378,2.3134,2.3134,7117311.0
2007-01-22 11:38:00,2.31333,2.31333,2.31303,2.31305,3727090.0
2007-01-22 11:39:00,2.31301,2.31305,2.31287,2.31298,14428554.0
2007-01-22 11:40:00,2.31284,2.31339,2.31284,2.31339,29830794.0
2007-01-22 11:41:00,2.3133,2.31366,2.3133,2.31366,6781720.0
2007-01-22 11:42:00,2.31367,2.31403,2.31363,2.31403,3362962.0
2007-01-22 11:43:00,2.31401,2.31466,2.31401,2.31466,3630491.0
2007-01-22 11:44:00,2.31457,2.31469,2.31457,2.31457,15264577.0
2007-01-22 11:45:00,2.31451,2.31451,2.31434,2.31447,2420290.0
2007-01-22 11:46:00,2.31445,2.315,2.31445,2.31497,9635296.0
2007-01-22 11:47:00,2.31506,2.31517,2.31494,2.31499,1811145.0
2007-01-22 11:48:00,2.31517,2.31517,2.31508,2.3151,5125183.0
2007-01-22 11:49:00,2.31516,2.31546,2.31516,2.31546,839986.0
2007-01-22 11:50:00,2.31543,2.31548,2.31522,2.31526,5649079.0
2007-01-22 11:51:00,2.31538,2.31556,2.31533,2.31545,17142226.0
2007-01-22 11:52:00,2.31544,2.31551,2.3154,2.3154,6602468.0
2007-01-22 11:53:00,2.31541,2.31548,2.31526,2.31547,6627393.0
2007-01-22 11:54:00,2.31546,2.31546,2.31491,2.31529,1619707.0
2007-01-22 11:55:00,2.31522,2.31522,2.31496,2.31496,5967953.0
2007-01-22 11:56:00,2.31502,2.31531,2.31495,2.31531,6026201.0
2007-01-22 11:57:00,2.31529,2.31559,2.31529,2.31534,5853150.0
2007-01-22 11:58:00,2.31517,2.31518,2.315,2.31507,752164.0
2007-01-22 11:59:00,2.31507,2.31515,2.31472,2.31472,2580356.0
2007-01-22 12:00:00,2.31479,2.31479,2.31456,2.31456,4507798.0
2007-01-22 12:01:00,2.3145,2.31457,2.3144,2.31457,11949527.0
2007-01-22 12:02:00,2.31465,2.31472,2.31461,2.31472,21590857.0
2007-01-22 12:03:00,2.31485,2.31526,2.31485,2.31526,3550811.0
2007-01-22 12:04:00,2.31521,2.31563,2.31521,2.31563,974383.0
2007-01-22 12:05:00,2.31558,2.31588,2.31558,2.31588,4985176.0
2007-01-22 12:06:00,2.3159,2.31622,2.3159,2.31622,3449986.0
2007-01-22 12:07:00,2.31631,2.31643,2.31618,2.31641,2925686.0
2007-01-22 12:08:00,2.31639,2.31674,2.31639,2.31669,10209267.0
2007-01-22 12:09:00,2.31673,2.31674,2.31653,2.31667,5688473.0
2007-01-22 12:10:00,2.31667,2.31681,2.31657,2.31681,4785480.0
2007-01-22 12:11:00,2.31676,2.31687,2.3166,2.31677,14449188.0
2007-01-22 12:12:00,2.31677,2.31706,2.31677,2.31706,2411332.0
2007-01-22 12:13:00,2.31733,2.31776,2.31733,2.31767,6413747.0
2007-01-22 12:14:00,2.31773,2.31834,2.31773,2.31834,13964766.0
2007-01-22 12:15:00,2.31832,2.31865,2.31832,2.31861,5313300.0
2007-01-22 12:16:00,2.31874,2.31874,2.3185,2.3186,267906.0
2007-01-22 12:17:00,2.31853,2.31853,2.31795,2.31801,7838980.0
2007-01-22 12:18:00,2.31818,2.31882,2.31818,2.31882,1843574.0
2007-01-22 12:19:00,2.31886,2.31928,2.31886,2.31913,2775846.0
2007-01-22 12:20:00,2.31896,2.31896,2.31852,2.31856,21546363.0
2007-01-22 12:21:00,2.31864,2.31867,2.31849,2.31867,5848916.0
2007-01-22 12:22:00,2.31859,2.31859,2.31777,2.31777,784687.0
2007-01-22 12:23:00,2.3177,2.31777,2.31733,2.31775,15254245.0
2007-01-22 12:24:00,2.3177,2.3177,2.31744,2.31744,1044649.0
2007-01-22 12:25:00,2.31746,2.31746,2.3171,2.31721,6280429.0
2007-01-22 12:26:00,2.3173,2.3173,2.31717,2.31717,11807011.0
2007-01-22 12:27:00,2.31705,2.31724,2.31705,2.31719,2794637.0
2007-01-22 12:28:00,2.31716,2.31782,2.31716,2.31782,221190.0
2007-01-22 12:29:00,2.31789,2.31789,2.31769,2.31773,3660319.0
2007-01-22 12:30:00,2.31763,2.3179,2.31763,2.3179,2056058.0
2007-01-22 12:31:00,2.31793,2.31796,2.31782,2.31785,2356466.0
2007-01-22 12:32:00,2.31782,2.31782,2.3176,2.3177,5366460.0
2007-01-22 12:33:00,2.31769,2.31786,2.31769,2.31783,3287967.0
2007-01-22 12:34:00,2.31768,2.31768,2.31735,2.31735,1619675.0
2007-01-22 12:35:00,2.31744,2.31749,2.31728,2.31749,8432789.0
2007-01-22 12:36:00,2.31744,2.31766,2.31744,2.31753,10474634.0
2007-01-22 12:37:00,2.31764,2.3179,2.31764,2.31772,10948731.0
2007-01-22 12:38:00,2.31771,2.31771,2.31751,2.31768,12387455.0
2007-01-22 12:39:00,2.31775,2.31775,2.31745,2.31745,5161193.0
2007-01-22 12:40:00,2.3175,2.31751,2.31743,2.31747,3353501.0
2007-01-22 12:41:00,2.31748,2.31757,2.31748,2.31751,3105237.0
2007-01-22 12:42:00,2.31749,2.31757,2.31739,2.31757,12501578.0
2007-01-22 12:43:00,2.31756,2.31777,2.31756,2.31762,2789044.0
2007-01-22 12:44:00,2.31758,2.3176,2.31728,2.31728,2662409.0
2007-01-22 12:45:00,2.3172,2.31737,2.3172,2.31731,7918124.0
2007-01-22 12:46:00,2.31734,2.3174,2.31713,2.31713,2492064.0
2007-01-22 12:47:00,2.31699,2.31699,2.31684,2.31694,9576921.0
2007-01-22 12:48:00,2.31691,2.31691,2.31609,2.31609,6838881.0
2007-01-22 12:49:00,2.31593,2.31593,2.31563,2.31582,1987383.0
2007-01-22 12:50:00,2.31568,2.31584,2.31555,2.31584,3111715.0
2007-01-22 12:51:00,2.31589,2.31617,2.31589,2.31617,1384561.0
2007-01-22 12:52:00,2.31626,2.3164,2.31626,2.31635,23855573.0
2007-01-22 12:53:00,2.31647,2.31658,2.31643,2.31643,13360710.0
2007-01-22 12:54:00,2.31644,2.31644,2.3159,2.3159,2086856.0
2007-01-22 12:55:00,2.31591,2.31591,2.31554,2.31566,2873389.0
2007-01-22 12:56:00,2.3156,2.3156,2.3153,2.3153,3345075.0
2007-01-22 12:57:00,2.31542,2.31542,2.31523,2.31523,6090248.0
2007-01-22 12:58:00,2.31515,2.31515,2.31491,2.31501,6196753.0
2007-01-22 12:59:00,2.31478,2.31515,2.31478,2.31515,10076755.0
2007-01-22 13:00:00,2.31515,2.31518,2.31502,2.31518,204045.0
2007-01-22 13:01:00,2.31523,2.31554,2.31523,2.31554,6756281.0
2007-01-22 13:02:00,2.31564,2.31579,2.31559,2.31577,2802951.0
2007-01-22 13:03:00,2.3158,2.3158,2.31562,2.31562,22738089.0
2007-01-22 13:04:00,2.31558,2.31564,2.31551,2.31551,4759078.0
2007-01-22 13:05:00,2.3154,2.31547,2.31531,2.31547,18541490.0
2007-01-22 13:06:00,2.31554,2.31578,2.31552,2.31578,9301004.0
2007-01-22 13:07:00,2.31592,2.31673,2.31592,2.31673,5312579.0
2007-01-22 13:08:00,2.31681,2.31697,2.31539,2.31539,939706.0
2007-01-22 13:09:00,2.31683,2.31684,2.31672,2.31672,1612177.0
2007-01-22 13:10:00,2.31669,2.31669,2.31663,2.31663,984048.0
2007-01-22 13:11:00,2.3166,2.31664,2.3164,2.3164,452056.0
2007-01-22 13:12:00,2.31638,2.3165,2.31638,2.31647,2607078.0
2007-01-22 13:13:00,2.31655,2.31655,2.31628,2.31628,7654437.0
2007-01-22 13:14:00,2.31628,2.31628,2.31603,2.31624,1222525.0
2007-01-22 13:15:00,2.31624,2.31641,2.31624,2.31641,16847752.0
2007-01-22 13:16:00,2.31643,2.31643,2.31618,2.31639,12350416.0
2007-01-22 13:17:00,2.31644,2.31646,2.3163,2.31638,8033522.0
2007-01-22 13:18:00,2.31636,2.3164,2.31624,2.31631,13109184.0
2007-01-22 13:19:00,2.31624,2.31645,2.31624,2.31645,3931746.0
2007-01-22 13:20:00,2.31653,2.31653,2.31642,2.31647,1512518.0
2007-01-22 13:21:00,2.31626,2.31626,2.31604,2.31611,1278016.0
2007-01-22 13:22:00,2.31607,2.31616,2.316,2.31616,13314104.0
2007-01-22 13:23:00,2.31622,2.31645,2.31622,2.31645,10197814.0
2007-01-22 13:24:00,2.31635,2.31664,2.31625,2.31664,4707846.0
2007-01-22 13:25:00,2.31668,2.31668,2.3166,2.3166,462624.0
2007-01-22 13:26:00,2.31673,2.31676,2.31659,2.31659,1416495.0
2007-01-22 13:27:00,2.3163,2.31666,2.3163,2.31666,3325405.0
2007-01-22 13:28:00,2.31668,2.31678,2.3166,2.31678,6787855.0
2007-01-22 13:29:00,2.31677,2.31696,2.31671,2.31696,2718165.0
2007-01-22 13:30:00,2.31696,2.31698,2.31681,2.31686,13128790.0
2007-01-22 13:31:00,2.31698,2.31708,2.31688,2.31707,1496773.0
2007-01-22 13:32:00,2.31707,2.31713,2.31697,2.31713,1867771.0
2007-01-22 13:33:00,2.3172,2.31756,2.3172,2.31756,3605569.0
2007-01-22 13:34:00,2.31759,2.31776,2.31744,2.31776,2441443.0
2007-01-22 13:35:00,2.31771,2.31796,2.31771,2.31796,6105973.0
2007-01-22 13:36:00,2.31825,2.31843,2.31815,2.31815,7662787.0
2007-01-22 13:37:00,2.31814,2.31814,2.31767,2.31778,5200038.0
2007-01-22 13:38:00,2.3177,2.31786,2.3177,2.31786,5639103.0
2007-01-22 13:39:00,2.31801,2.31849,2.31801,2.31849,4971608.0
2007-01-22 13:40:00,2.31862,2.31895,2.31862,2.31895,3606013.0
2007-01-22 13:41:00,2.3188,2.3188,2.31855,2.31855,23935288.0
2007-01-22 13:42:00,2.3187,2.3187,2.31845,2.3185,2623111.0
2007-01-22 13:43:00,2.31857,2.31859,2.31845,2.31845,6114480.0
2007-01-22 13:44:00,2.31839,2.31868,2.31839,2.31865,3704465.0
2007-01-22 13:45:00,2.31877,2.31899,2.31876,2.31876,7349715.0
2007-01-22 13:46:00,2.31859,2.31859,2.31836,2.31842,4798973.0
2007-01-22 13:47:00,2.31872,2.319,2.31869,2.3189,12091472.0
2007-01-22 13:48:00,2.3188,2.3188,2.31852,2.31879,1616144.0
2007-01-22 13:49:00,2.31875,2.31876,2.3186,2.31862,3028729.0
2007-01-22 13:50:00,2.31856,2.3187,2.31856,2.31857,4040317.0
2007-01-22 13:51:00,2.31856,2.31866,2.31842,2.31866,4604305.0
2007-01-22 13:52:00,2.3187,2.3193,2.3187,2.31895,1527697.0
2007-01-22 13:53:00,2.31896,2.31896,2.31872,2.31872,9331155.0
2007-01-22 13:54:00,2.31888,2.31905,2.31888,2.31901,28037500.0
2007-01-22 13:55:00,2.3192,2.31955,2.3192,2.31954,5636210.0
2007-01-22 13:56:00,2.31956,2.31958,2.31925,2.31925,8611624.0
2007-01-22 13:57:00,2.31905,2.31951,2.31894,2.31951,9290579.0
2007-01-22 13:58:00,2.31938,2.31974,2.31938,2.31974,2446267.0
2007-01-22 13:59:00,2.31982,2.32015,2.31981,2.32014,2113093.0
2007-01-22 14:00:00,2.32007,2.32007,2.31959,2.31959,26383950.0
2007-01-22 14:01:00,2.3196,2.31967,2.31945,2.31962,14269136.0
2007-01-22 14:02:00,2.31956,2.31957,2.31954,2.31955,16060026.0
2007-01-22 14:03:00,2.31945,2.31947,2.31802,2.31802,13127601.0
2007-01-22 14:04:00,2.31938,2.31961,2.31938,2.31961,3057593.0
2007-01-22 14:05:00,2.31946,2.31961,2.31946,2.31961,5649063.0
2007-01-22 14:06:00,2.31977,2.32002,2.31964,2.31985,1099143.0
2007-01-22 14:07:00,2.31996,2.32032,2.31996,2.32032,974021.0
2007-01-22 14:08:00,2.32023,2.32032,2.32002,2.32032,12962947.0
2007-01-22 14:09:00,2.32034,2.3206,2.32034,2.32039,3547280.0
2007-01-22 14:10:00,2.32023,2.32058,2.32023,2.32058,15851309.0
2007-01-22 14:11:00,2.32062,2.32075,2.32051,2.32055,1958650.0
2007-01-22 14:12:00,2.32073,2.32073,2.32058,2.3207,4077987.0
2007-01-22 14:13:00,2.32068,2.32073,2.32046,2.32073,6303169.0
2007-01-22 14:14:00,2.32064,2.32074,2.32056,2.32074,20461512.0
2007-01-22 14:15:00,2.32068,2.32071,2.32063,2.32067,5527982.0
2007-01-22 14:16:00,2.32076,2.32083,2.32065,2.32068,2209906.0
2007-01-22 14:17:00,2.32064,2.32066,2.32044,2.32066,8109802.0
2007-01-22 14:18:00,2.32064,2.32081,2.32064,2.32076,1244347.0
2007-01-22 14:19:00,2.32083,2.32094,2.3208,2.32094,15424470.0
2007-01-22 14:20:00,2.32086,2.32115,2.32086,2.32105,7865918.0
2007-01-22 14:21:00,2.32101,2.32145,2.32101,2.32145,12628629.0
2007-01-22 14:22:00,2.32146,2.32146,2.32113,2.32113,15953047.0
2007-01-22 14:23:00,2.32113,2.32133,2.32111,2.32133,7320773.0
2007-01-22 14:24:00,2.32144,2.32167,2.32144,2.32167,3199739.0
2007-01-22 14:25:00,2.32175,2.32193,2.32175,2.32193,6275480.0
2007-01-22 14:26:00,2.32192,2.32192,2.32175,2.32175,20816274.0
2007-01-22 14:27:00,2.32174,2.32174,2.32155,2.32155,18562575.0
2007-01-22 14:28:00,2.32135,2.3217,2.32135,2.3217,3739849.0
2007-01-22 14:29:00,2.3217,2.32198,2.3217,2.32184,7776589.0
2007-01-22 14:30:00,2.32178,2.32178,2.32144,2.32144,3302543.0
2007-01-22 14:31:00,2.32142,2.32142,2.32124,2.32137,2005698.0
2007-01-22 14:32:00,2.32133,2.32138,2.32126,2.32129,6627142.0
2007-01-22 14:34:00,2.32132,2.32132,2.32078,2.32083,7055835.0
2007-01-22 14:35:00,2.32082,2.32095,2.32063,2.32095,19418520.0
2007-01-22 14:36:00,2.32097,2.32097,2.32066,2.32066,24030091.0
2007-01-22 14:37:00,2.32077,2.32083,2.32057,2.32057,12813468.0
2007-01-22 14:38:00,2.3207,2.32103,2.3207,2.32103,3395555.0
2007-01-22 14:39:00,2.32115,2.32128,2.32105,2.3211,6237990.0
2007-01-22 14:40:00,2.321,2.321,2.32086,2.32087,5657810.0
2007-01-22 14:41:00,2.32083,2.32086,2.32067,2.32075,14228351.0
2007-01-22 14:42:00,2.32072,2.32072,2.32059,2.32059,2399788.0
2007-01-22 14:43:00,2.32071,2.32096,2.32071,2.32093,2888812.0
2007-01-22 14:44:00,2.32092,2.32092,2.32059,2.32059,2059599.0
2007-01-22 14:45:00,2.32033,2.32033,2.31995,2.32008,30433286.0
2007-01-22 14:46:00,2.32015,2.32034,2.32011,2.32034,7528494.0
2007-01-22 14:47:00,2.32029,2.32029,2.32006,2.32011,5085455.0
2007-01-22 14:48:00,2.31993,2.32006,2.31962,2.31997,6273317.0
2007-01-22 14:49:00,2.32006,2.32006,2.31989,2.31989,8209074.0
2007-01-22 14:50:00,2.31969,2.32004,2.31967,2.32004,9867519.0
2007-01-22 14:51:00,2.32,2.32008,2.31967,2.31994,643476.0
2007-01-22 14:52:00,2.31988,2.31988,2.31974,2.3198,12119090.0
2007-01-22 14:53:00,2.31985,2.32005,2.31976,2.32005,6443651.0
2007-01-22 14:54:00,2.3202,2.32043,2.3202,2.32043,5627785.0
2007-01-22 14:55:00,2.32052,2.3206,2.32048,2.32056,2416215.0
2007-01-22 14:56:00,2.32056,2.32065,2.32056,2.32059,3486632.0
2007-01-22 14:57:00,2.3206,2.32061,2.32056,2.32058,4508947.0
2007-01-22 14:58:00,2.32067,2.32082,2.32067,2.32077,1382413.0
2007-01-22 14:59:00,2.32074,2.32074,2.3205,2.3205,2092034.0
2007-01-22 15:00:00,2.3208,2.32139,2.3208,2.32139,22139774.0
2007-01-22 15:01:00,2.32113,2.32148,2.32102,2.32102,15593927.0
2007-01-22 15:02:00,2.32111,2.32111,2.32077,2.32077,18082998.0
2007-01-22 15:03:00,2.32066,2.32071,2.32049,2.32063,3969922.0
2007-01-22 15:04:00,2.3207,2.32072,2.32059,2.32067,2331959.0
2007-01-22 15:05:00,2.3207,2.32114,2.3207,2.32114,5061207.0
2007-01-22 15:06:00,2.3212,2.3213,2.32108,2.32108,6004564.0
2007-01-22 15:07:00,2.3211,2.32128,2.321,2.32128,10525403.0
2007-01-22 15:08:00,2.32123,2.32154,2.32123,2.32146,2507109.0
2007-01-22 15:09:00,2.32128,2.32131,2.32108,2.32131,7486069.0
2007-01-22 15:10:00,2.32126,2.32133,2.32121,2.32121,2115887.0
2007-01-22 15:11:00,2.32112,2.32112,2.32086,2.3209,11994393.0
2007-01-22 15:12:00,2.32103,2.32137,2.32103,2.32137,2648245.0
2007-01-22 15:13:00,2.32143,2.32143,2.32099,2.32099,2162541.0
2007-01-22 15:14:00,2.32102,2.32109,2.32049,2.32109,7695215.0
2007-01-22 15:15:00,2.3212,2.32128,2.3212,2.32127,19295185.0
2007-01-22 15:16:00,2.3213,2.32137,2.32121,2.32133,1091886.0
2007-01-22 15:17:00,2.32136,2.32157,2.32136,2.32157,4640349.0
2007-01-22 15:18:00,2.32177,2.32194,2.32167,2.32194,9190826.0
2007-01-22 15:19:00,2.32186,2.32186,2.32164,2.32168,1038280.0
2007-01-22 15:20:00,2.32177,2.32195,2.32177,2.32195,5548499.0
2007-01-22 15:21:00,2.32197,2.32213,2.32193,2.32205,7620522.0
2007-01-22 15:22:00,2.32212,2.32222,2.32207,2.32221,2236327.0
2007-01-22 15:23:00,2.32232,2.32267,2.32232,2.32267,1950779.0
2007-01-22 15:24:00,2.32265,2.32288,2.32265,2.32276,15469972.0
2007-01-22 15:25:00,2.3229,2.32352,2.3229,2.32352,2626489.0
2007-01-22 15:26:00,2.3237,2.32418,2.32369,2.32418,3158437.0
2007-01-22 15:27:00,2.32449,2.32472,2.32449,2.32472,6256158.0
2007-01-22 15:28:00,2.32481,2.3249,2.32464,2.32464,6847549.0
2007-01-22 15:29:00,2.32458,2.32458,2.32444,2.32454,17439196.0
2007-01-22 15:30:00,2.32454,2.32464,2.32448,2.32462,1408101.0
2007-01-22 15:31:00,2.32468,2.32517,2.32468,2.32517,4203904.0
2007-01-22 15:32:00,2.32506,2.32506,2.32471,2.32471,3478459.0
2007-01-22 15:34:00,2.32465,2.32505,2.32448,2.32505,18978077.0
2007-01-22 15:35:00,2.32504,2.32504,2.32465,2.32469,1700437.0
2007-01-22 15:36:00,2.32472,2.32493,2.32463,2.32463,1471626.0
2007-01-22 15:37:00,2.32451,2.32451,2.32431,2.32431,21999291.0
2007-01-22 15:38:00,2.32443,2.32458,2.32432,2.32458,10191363.0
2007-01-22 15:39:00,2.3247,2.32482,2.3247,2.3248,598262.0
2007-01-22 15:40:00,2.32474,2.32474,2.3246,2.32466,1109603.0
2007-01-22 15:41:00,2.32473,2.32493,2.3246,2.32493,7955168.0
2007-01-22 15:42:00,2.32494,2.32501,2.32486,2.32489,6416545.0
2007-01-22 15:43:00,2.32478,2.32502,2.32478,2.32502,9094634.0
2007-01-22 15:44:00,2.32497,2.32497,2.32467,2.32467,5307789.0
2007-01-22 15:45:00,2.32462,2.32478,2.32461,2.32478,5719537.0
2007-01-22 15:46:00,2.32467,2.32472,2.32448,2.32448,5139133.0
2007-01-22 15:47:00,2.32467,2.32483,2.32463,2.32483,2677675.0
2007-01-22 15:48:00,2.32506,2.32536,2.32506,2.32506,2614508.0
2007-01-22 15:49:00,2.32504,2.32504,2.32468,2.32468,12134195.0
2007-01-22 15:50:00,2.32476,2.32488,2.32466,2.32481,21044568.0
2007-01-22 15:51:00,2.32486,2.32491,2.32474,2.32474,24566775.0
2007-01-22 15:52:00,2.32471,2.32481,2.32457,2.32457,13760018.0
2007-01-22 15:53:00,2.32451,2.32451,2.32433,2.32433,7749552.0
2007-01-22 15:54:00,2.32436,2.32459,2.32436,2.3244,1497955.0
2007-01-22 15:55:00,2.32446,2.32505,2.32446,2.32505,19969230.0
2007-01-22 15:56:00,2.32506,2.32513,2.32494,2.32504,3077841.0
2007-01-22 15:57:00,2.32528,2.32539,2.32519,2.32523,4936097.0
2007-01-22 15:58:00,2.32518,2.32547,2.32518,2.32547,6986300.0
2007-01-22 15:59:00,2.3255,2.3255,2.32526,2.32526,2713610.0
2007-01-22 16:00:00,2.32509,2.32509,2.3247,2.32472,1411233.0
2007-01-22 16:01:00,2.32481,2.32493,2.32481,2.32487,2169617.0
2007-01-22 16:02:00,2.32475,2.32515,2.32475,2.32515,5016299.0
2007-01-22 16:03:00,2.32519,2.32519,2.32495,2.32495,5169646.0
2007-01-22 16:04:00,2.32479,2.32479,2.3246,2.32462,2149572.0
2007-01-22 16:05:00,2.32448,2.32448,2.32426,2.32426,7394356.0
2007-01-22 16:06:00,2.3242,2.32422,2.32397,2.32397,8082290.0
2007-01-22 16:07:00,2.32371,2.32378,2.32352,2.3236,5879310.0
2007-01-22 16:08:00,2.32354,2.32354,2.32333,2.32343,9906855.0
2007-01-22 16:09:00,2.32349,2.3236,2.32343,2.32355,1197398.0
2007-01-22 16:10:00,2.32357,2.32371,2.3235,2.32371,6581571.0
2007-01-22 16:11:00,2.32367,2.32372,2.32325,2.32325,3684360.0
2007-01-22 16:12:00,2.3233,2.3233,2.32311,2.32311,7180719.0
2007-01-22 16:13:00,2.32322,2.32363,2.32322,2.32363,6025660.0
2007-01-22 16:14:00,2.32365,2.32365,2.32278,2.32278,15146785.0
2007-01-22 16:15:00,2.32289,2.323,2.32278,2.3228,6611696.0
2007-01-22 16:16:00,2.32283,2.32333,2.32268,2.32333,2296571.0
2007-01-22 16:17:00,2.3234,2.32343,2.32328,2.32328,6954176.0
2007-01-22 16:18:00,2.32329,2.32338,2.32326,2.32326,7804309.0
2007-01-22 16:19:00,2.32308,2.32328,2.32305,2.32328,12971464.0
2007-01-22 16:20:00,2.32326,2.32352,2.32326,2.32334,2211982.0
2007-01-22 16:21:00,2.32338,2.32357,2.32329,2.32357,1604577.0
2007-01-22 16:22:00,2.32369,2.32403,2.32368,2.32403,4189486.0
2007-01-22 16:23:00,2.32391,2.32412,2.32391,2.32396,8938238.0
2007-01-22 16:24:00,2.32395,2.32395,2.32374,2.32378,1203977.0
2007-01-22 16:25:00,2.32346,2.32361,2.32342,2.32342,6386548.0
2007-01-22 16:26:00,2.32321,2.32334,2.32321,2.32331,12279730.0
2007-01-22 16:27:00,2.32331,2.32331,2.32305,2.32314,11834739.0
2007-01-22 16:28:00,2.32325,2.32336,2.32324,2.32336,8062123.0
2007-01-22 16:29:00,2.32341,2.32356,2.32336,2.32343,2446433.0
2007-01-22 16:30:00,2.32357,2.3239,2.32357,2.3239,7546919.0
2007-01-22 16:31:00,2.32395,2.32407,2.32386,2.32386,1260135.0
2007-01-22 16:32:00,2.32383,2.32383,2.32371,2.32371,9830526.0
2007-01-22 16:33:00,2.32357,2.32357,2.32345,2.32345,1570308.0
2007-01-22 16:34:00,2.32342,2.32342,2.32313,2.32313,15906138.0
2007-01-22 16:35:00,2.32316,2.32316,2.32299,2.32299,8885739.0
2007-01-22 16:36:00,2.32295,2.32319,2.32293,2.32319,1844672.0
2007-01-22 16:37:00,2.32275,2.32321,2.32275,2.32308,15048901.0
2007-01-22 16:38:00,2.32304,2.32318,2.32296,2.32296,5169101.0
2007-01-22 16:39:00,2.32306,2.32306,2.32274,2.32276,7971933.0
2007-01-22 16:40:00,2.32272,2.32278,2.32272,2.32278,8913111.0
2007-01-22 16:41:00,2.32294,2.3232,2.32172,2.32314,1126205.0
2007-01-22 16:42:00,2.32331,2.32352,2.32319,2.32349,5197381.0
2007-01-22 16:43:00,2.32338,2.32348,2.32318,2.32324,3453541.0
2007-01-22 16:44:00,2.32324,2.32324,2.32288,2.32294,6589874.0
2007-01-22 16:45:00,2.32293,2.32293,2.32282,2.32289,3174726.0
2007-01-22 16:46:00,2.32265,2.32265,2.32246,2.32256,661686.0
2007-01-22 16:47:00,2.32262,2.32287,2.32262,2.32281,5668610.0
2007-01-22 16:48:00,2.32268,2.32268,2.32219,2.32219,12048661.0
2007-01-22 16:49:00,2.32214,2.32226,2.32208,2.32222,3997889.0
2007-01-22 16:50:00,2.32225,2.32239,2.32225,2.32227,17856978.0
2007-01-22 16:51:00,2.32225,2.32225,2.32172,2.32195,8857117.0
2007-01-22 16:52:00,2.32188,2.32188,2.32147,2.32147,3260098.0
2007-01-22 16:53:00,2.32152,2.32152,2.32132,2.32138,7617045.0
2007-01-22 16:54:00,2.32138,2.32138,2.32111,2.32111,5932380.0
2007-01-22 16:55:00,2.32103,2.32103,2.32079,2.32089,10527353.0
2007-01-22 16:56:00,2.32088,2.32121,2.32088,2.32121,2452061.0
2007-01-22 16:57:00,2.32087,2.32124,2.32087,2.32087,5131043.0
2007-01-22 16:58:00,2.32094,2.32106,2.32062,2.32106,4862639.0
2007-01-22 16:59:00,2.32101,2.32116,2.32074,2.32116,23943964.0
2007-01-22 17:00:00,2.32125,2.32133,2.32124,2.32128,2358693.0
2007-01-22 17:01:00,2.32152,2.32177,2.32152,2.32165,4228021.0
2007-01-22 17:02:00,2.32185,2.32201,2.32185,2.32195,7258077.0
2007-01-22 17:03:00,2.32204,2.32206,2.3219,2.32199,2272921.0
2007-01-22 17:04:00,2.322,2.32227,2.322,2.32209,8159306.0
2007-01-22 17:05:00,2.32193,2.32218,2.32189,2.32208,5210654.0
2007-01-22 17:06:00,2.32217,2.32217,2.32174,2.32174,5201040.0
2007-01-22 17:07:00,2.32158,2.32175,2.32158,2.32166,6713016.0
2007-01-22 17:08:00,2.32152,2.32152,2.32098,2.32133,3290757.0
2007-01-22 17:09:00,2.32114,2.3215,2.32114,2.32125,6129758.0
2007-01-22 17:10:00,2.32144,2.32179,2.32144,2.32174,5909974.0
2007-01-22 17:11:00,2.3217,2.3217,2.3216,2.3216,5156900.0
2007-01-22 17:12:00,2.32149,2.32149,2.3212,2.32129,1479683.0
2007-01-22 17:13:00,2.32141,2.32162,2.32138,2.32162,4420621.0
2007-01-22 17:14:00,2.32164,2.32214,2.32164,2.32214,1551958.0
2007-01-22 17:15:00,2.32233,2.3225,2.3223,2.3225,927262.0
2007-01-22 17:16:00,2.32264,2.32287,2.32264,2.3228,8648643.0
2007-01-22 17:17:00,2.32272,2.32272,2.32242,2.32263,18201361.0
2007-01-22 17:18:00,2.32263,2.32275,2.32259,2.32259,2299001.0
2007-01-22 17:19:00,2.32243,2.32243,2.32204,2.32206,497614.0
2007-01-22 17:20:00,2.32192,2.32192,2.32148,2.32148,3341609.0
2007-01-22 17:21:00,2.32128,2.32155,2.32122,2.32149,4260767.0
2007-01-22 17:22:00,2.32144,2.32144,2.32123,2.32123,1432412.0
2007-01-22 17:23:00,2.32116,2.32142,2.32107,2.32142,12337129.0
2007-01-22 17:24:00,2.32136,2.32136,2.32111,2.32111,4360686.0
2007-01-22 17:25:00,2.3209,2.3209,2.32067,2.32067,6202070.0
2007-01-22 17:26:00,2.3206,2.3206,2.32029,2.32048,4784821.0
2007-01-22 17:27:00,2.32044,2.32044,2.3202,2.32029,2038839.0
2007-01-22 17:28:00,2.32022,2.32039,2.32022,2.32033,2398878.0
2007-01-22 17:29:00,2.32018,2.32018,2.3198,2.31993,4414849.0
2007-01-22 17:30:00,2.31987,2.31987,2.31951,2.31956,2964382.0
2007-01-22 17:31:00,2.3195,2.3195,2.31925,2.31942,9434570.0
2007-01-22 17:32:00,2.31943,2.31961,2.31943,2.31956,3992102.0
2007-01-22 17:33:00,2.31956,2.31962,2.31948,2.31948,2604461.0
2007-01-22 17:34:00,2.31924,2.31924,2.31897,2.31904,2031202.0
2007-01-22 17:35:00,2.31894,2.31909,2.31869,2.31869,4357197.0
2007-01-22 17:36:00,2.31872,2.31872,2.31848,2.31853,9690634.0
2007-01-22 17:37:00,2.31858,2.31887,2.31858,2.31887,6173899.0
2007-01-22 17:38:00,2.31893,2.31898,2.31885,2.31898,11194084.0
2007-01-22 17:39:00,2.31884,2.31894,2.31875,2.31875,3268923.0
2007-01-22 17:40:00,2.31879,2.31936,2.31877,2.31936,3289839.0
2007-01-22 17:41:00,2.31922,2.31925,2.31913,2.31925,10161702.0
2007-01-22 17:42:00,2.31938,2.31948,2.31912,2.31928,8665816.0
2007-01-22 17:43:00,2.31907,2.31928,2.31897,2.31897,4732109.0
2007-01-22 17:44:00,2.31884,2.31884,2.3184,2.3184,4194937.0
2007-01-22 17:45:00,2.31823,2.31823,2.31767,2.31767,4111256.0
2007-01-22 17:46:00,2.31759,2.31773,2.31752,2.31752,1966741.0
2007-01-22 17:47:00,2.31754,2.31776,2.31754,2.31776,1948230.0
2007-01-22 17:48:00,2.31761,2.31786,2.31761,2.31777,6852869.0
2007-01-22 17:49:00,2.31783,2.31802,2.31775,2.31802,7913715.0
2007-01-22 17:50:00,2.3181,2.31834,2.3181,2.31833,4824918.0
2007-01-22 17:51:00,2.31832,2.31855,2.31832,2.31837,10543237.0
2007-01-22 17:52:00,2.31828,2.31837,2.31825,2.31825,746999.0
2007-01-22 17:53:00,2.31825,2.31844,2.31825,2.31831,2557706.0
2007-01-22 17:54:00,2.31835,2.31874,2.31835,2.31871,15082429.0
2007-01-22 17:55:00,2.31881,2.31914,2.31864,2.31864,8079376.0
2007-01-22 17:56:00,2.31868,2.31872,2.31848,2.31872,1749907.0
2007-01-22 17:57:00,2.31871,2.31962,2.31871,2.31962,2319560.0
2007-01-22 17:58:00,2.31968,2.31988,2.3196,2.31988,4023753.0
2007-01-22 17:59:00,2.31974,2.31999,2.31974,2.31994,7627807.0
2007-01-22 18:00:00,2.32007,2.32025,2.32007,2.32025,8889974.0
2007-01-22 18:01:00,2.32027,2.3205,2.32027,2.3205,14084077.0
2007-01-22 18:02:00,2.32055,2.32076,2.32048,2.32073,3689082.0
2007-01-22 18:03:00,2.32062,2.32096,2.32062,2.32096,4056604.0
2007-01-22 18:04:00,2.32101,2.32124,2.32101,2.32124,20558601.0
2007-01-22 18:05:00,2.32127,2.32154,2.321,2.32154,4479231.0
2007-01-22 18:06:00,2.32157,2.32173,2.32157,2.32173,20155430.0
2007-01-22 18:07:00,2.32173,2.32199,2.32173,2.3219,6296506.0
2007-01-22 18:08:00,2.32203,2.32215,2.32203,2.32215,2757801.0
2007-01-22 18:09:00,2.3222,2.32233,2.32199,2.32199,5887950.0
2007-01-22 18:10:00,2.32238,2.32262,2.32232,2.32258,6851041.0
2007-01-22 18:11:00,2.32276,2.32283,2.32266,2.32266,3236520.0
2007-01-22 18:12:00,2.32258,2.32258,2.32228,2.32228,5635851.0
2007-01-22 18:13:00,2.32251,2.32293,2.32251,2.32293,5255536.0
2007-01-22 18:14:00,2.32309,2.32321,2.32284,2.32284,6457821.0
2007-01-22 18:15:00,2.32283,2.32283,2.32257,2.32272,8228145.0
2007-01-22 18:16:00,2.32274,2.32287,2.3227,2.32287,3163427.0
2007-01-22 18:17:00,2.32279,2.32282,2.32264,2.32264,1436847.0
2007-01-22 18:18:00,2.32264,2.32273,2.32261,2.32261,1985873.0
2007-01-22 18:19:00,2.32276,2.32279,2.32265,2.32265,6140077.0
2007-01-22 18:20:00,2.32257,2.32269,2.32245,2.32245,1272208.0
2007-01-22 18:21:00,2.32256,2.32271,2.32244,2.32248,7780493.0
2007-01-22 18:22:00,2.32253,2.32267,2.32245,2.32267,6864177.0
2007-01-22 18:23:00,2.3227,2.32284,2.32265,2.32269,1532254.0
2007-01-22 18:24:00,2.3227,2.32319,2.3227,2.32319,1162552.0
2007-01-22 18:25:00,2.32332,2.32347,2.32329,2.32345,1328549.0
2007-01-22 18:26:00,2.32348,2.32354,2.32329,2.32354,1056682.0
2007-01-22 18:27:00,2.32345,2.3235,2.32344,2.3235,6459070.0
2007-01-22 18:28:00,2.32357,2.32367,2.32354,2.32365,18456163.0
2007-01-22 18:29:00,2.32366,2.32366,2.32326,2.3233,8023151.0
2007-01-22 18:30:00,2.32334,2.32347,2.32323,2.32347,4315045.0
2007-01-22 18:31:00,2.32344,2.32344,2.32321,2.32325,3926659.0
2007-01-22 18:32:00,2.32325,2.32328,2.3231,2.32327,20239182.0
2007-01-22 18:33:00,2.32334,2.32334,2.32315,2.32322,1421712.0
2007-01-22 18:34:00,2.3232,2.32359,2.3232,2.32359,5295254.0
2007-01-22 18:35:00,2.32366,2.32378,2.32366,2.32378,5907156.0
2007-01-22 18:37:00,2.32374,2.32374,2.3236,2.32362,19691075.0
2007-01-22 18:38:00,2.32361,2.32361,2.32325,2.32331,2143871.0
2007-01-22 18:39:00,2.32333,2.32348,2.32333,2.32348,5526739.0
2007-01-22 18:40:00,2.32346,2.32346,2.32317,2.32343,12340546.0
2007-01-22 18:41:00,2.32347,2.32371,2.32347,2.32371,12657886.0
2007-01-22 18:42:00,2.32378,2.32388,2.32369,2.3238,8446268.0
2007-01-22 18:43:00,2.32386,2.32386,2.32356,2.32356,6324389.0
2007-01-22 18:44:00,2.32356,2.32356,2.32341,2.32342,3558887.0
2007-01-22 18:45:00,2.32347,2.32357,2.32344,2.32357,4798600.0
2007-01-22 18:46:00,2.32354,2.32356,2.32333,2.32344,1451787.0
2007-01-22 18:47:00,2.32356,2.32375,2.32353,2.32375,9630810.0
2007-01-22 18:48:00,2.32364,2.32392,2.32364,2.32392,9050905.0
2007-01-22 18:49:00,2.32364,2.32413,2.32364,2.32398,15252165.0
2007-01-22 18:50:00,2.32385,2.32387,2.3237,2.3237,2349023.0
2007-01-22 18:51:00,2.32372,2.32372,2.32358,2.32363,1582145.0
2007-01-22 18:52:00,2.32364,2.32396,2.32364,2.32396,4219669.0
2007-01-22 18:53:00,2.324,2.32401,2.32396,2.32401,1457710.0
2007-01-22 18:54:00,2.32405,2.32408,2.32394,2.32407,18636015.0
2007-01-22 18:55:00,2.32407,2.32428,2.32407,2.32424,2584020.0
2007-01-22 18:56:00,2.32437,2.32443,2.32432,2.32441,6048443.0
2007-01-22 18:57:00,2.3243,2.32454,2.3243,2.32454,12254071.0
2007-01-22 18:58:00,2.32449,2.32458,2.32446,2.32458,11170902.0
2007-01-22 18:59:00,2.32452,2.32452,2.323,2.323,3030441.0
2007-01-22 19:00:00,2.3243,2.32436,2.32413,2.32436,1094831.0
2007-01-22 19:01:00,2.32452,2.32481,2.32452,2.32479,1791984.0
2007-01-22 19:02:00,2.32471,2.32501,2.32471,2.32501,1538985.0
2007-01-22 19:03:00,2.32501,2.32501,2.32499,2.32499,554194.0
2007-01-22 19:04:00,2.32496,2.32505,2.32496,2.32505,6347955.0
2007-01-22 19:05:00,2.32508,2.32508,2.32493,2.32497,4184703.0
2007-01-22 19:06:00,2.32502,2.3253,2.32502,2.3253,4479573.0
2007-01-22 19:07:00,2.32533,2.32551,2.32533,2.32551,3367254.0
2007-01-22 19:08:00,2.32562,2.32591,2.32562,2.32587,8458111.0
2007-01-22 19:09:00,2.32571,2.32571,2.32543,2.32543,6356914.0
2007-01-22 19:10:00,2.32539,2.32539,2.32513,2.32529,4453948.0
2007-01-22 19:11:00,2.32537,2.32537,2.32519,2.32526,3186983.0
2007-01-22 19:12:00,2.3253,2.32536,2.32523,2.32532,7052335.0
2007-01-22 19:13:00,2.32523,2.32526,2.32501,2.32511,2183574.0
2007-01-22 19:14:00,2.32528,2.32533,2.32523,2.32523,4620540.0
2007-01-22 19:15:00,2.32521,2.32528,2.3251,2.3251,3029496.0
2007-01-22 19:16:00,2.32515,2.32564,2.32515,2.32564,11947731.0
2007-01-22 19:17:00,2.32578,2.32609,2.32559,2.32609,7686469.0
2007-01-22 19:18:00,2.32606,2.3266,2.32606,2.3266,1033312.0
2007-01-22 19:19:00,2.32676,2.32693,2.32676,2.32685,2840410.0
2007-01-22 19:20:00,2.32682,2.32706,2.32682,2.32705,4415253.0
2007-01-22 19:21:00,2.32712,2.32715,2.32701,2.32701,1749196.0
2007-01-22 19:22:00,2.327,2.32718,2.327,2.32704,4169236.0
2007-01-22 19:23:00,2.32716,2.32728,2.32714,2.32714,11239617.0
2007-01-22 19:24:00,2.32701,2.32701,2.32677,2.3269,4190233.0
2007-01-22 19:25:00,2.32704,2.32716,2.32702,2.32702,2114079.0
2007-01-22 19:26:00,2.32683,2.32683,2.3267,2.3267,5365521.0
2007-01-22 19:27:00,2.32672,2.3271,2.32672,2.3271,6179188.0
2007-01-22 19:28:00,2.32731,2.32754,2.32731,2.32733,4490170.0
2007-01-22 19:29:00,2.32731,2.32731,2.32699,2.32707,1674257.0
2007-01-22 19:30:00,2.32703,2.32703,2.32681,2.32683,2885802.0
2007-01-22 19:31:00,2.32682,2.32682,2.3266,2.32676,4459376.0
2007-01-22 19:32:00,2.32668,2.32671,2.32654,2.32671,1819824.0
2007-01-22 19:33:00,2.32682,2.32713,2.32682,2.32713,980129.0
2007-01-22 19:34:00,2.32698,2.32706,2.32692,2.32706,4787724.0
2007-01-22 19:35:00,2.32693,2.32711,2.32672,2.32711,6271542.0
2007-01-22 19:36:00,2.327,2.327,2.32677,2.32677,6479640.0
2007-01-22 19:37:00,2.32676,2.32689,2.32676,2.32683,3833969.0
2007-01-22 19:38:00,2.32698,2.32699,2.32679,2.32687,5925679.0
2007-01-22 19:39:00,2.32695,2.32695,2.32659,2.32659,14186701.0
2007-01-22 19:40:00,2.32645,2.32655,2.32638,2.32644,5219768.0
2007-01-22 19:41:00,2.32641,2.32658,2.32641,2.32658,3884794.0
2007-01-22 19:42:00,2.32663,2.3268,2.32629,2.32629,1552578.0
2007-01-22 19:43:00,2.32628,2.32628,2.32601,2.32604,2171581.0
2007-01-22 19:44:00,2.32605,2.32605,2.32588,2.32603,7744686.0
2007-01-22 19:45:00,2.32594,2.32594,2.32547,2.32575,7245102.0
2007-01-22 19:46:00,2.32587,2.32606,2.32582,2.32606,6960808.0
2007-01-22 19:47:00,2.32603,2.32603,2.32586,2.32586,4317222.0
2007-01-22 19:48:00,2.32591,2.32591,2.32562,2.32562,5232183.0
2007-01-22 19:49:00,2.32576,2.32588,2.32569,2.32588,3922387.0
2007-01-22 19:50:00,2.32583,2.32608,2.32583,2.32608,9463366.0
2007-01-22 19:51:00,2.32606,2.32606,2.32594,2.32598,3872648.0
2007-01-22 19:52:00,2.32597,2.32603,2.32596,2.32603,5170918.0
2007-01-22 19:53:00,2.32603,2.3261,2.32589,2.32607,4968197.0
2007-01-22 19:54:00,2.32603,2.32603,2.3258,2.32583,7647142.0
2007-01-22 19:55:00,2.32603,2.32644,2.32598,2.32644,2395572.0
2007-01-22 19:56:00,2.32657,2.32675,2.32638,2.32662,901933.0
2007-01-22 19:57:00,2.32659,2.32659,2.32638,2.32638,599995.0
2007-01-22 19:58:00,2.32647,2.32647,2.32626,2.32636,4205449.0
2007-01-22 19:59:00,2.32632,2.32632,2.32597,2.32597,3703447.0
2007-01-22 20:00:00,2.32596,2.32606,2.32596,2.32606,7034675.0
2007-01-22 20:01:00,2.32604,2.3262,2.32602,2.32614,983417.0
2007-01-22 20:02:00,2.32606,2.32606,2.32582,2.32582,10141685.0
2007-01-22 20:03:00,2.3259,2.32633,2.3259,2.32625,4723710.0
2007-01-22 20:04:00,2.3262,2.32635,2.3262,2.32635,19179904.0
2007-01-22 20:05:00,2.32637,2.32637,2.32619,2.3263,5179167.0
2007-01-22 20:06:00,2.32615,2.32622,2.32601,2.32602,13673970.0
2007-01-22 20:07:00,2.32594,2.32594,2.32591,2.32591,10511946.0
2007-01-22 20:08:00,2.32591,2.32596,2.32576,2.32594,4495588.0
2007-01-22 20:09:00,2.326,2.32611,2.326,2.32611,4608031.0
2007-01-22 20:10:00,2.3261,2.32612,2.32593,2.32593,3242652.0
2007-01-22 20:11:00,2.32572,2.32595,2.32572,2.32593,27995536.0
2007-01-22 20:12:00,2.32593,2.32612,2.32586,2.32605,7307863.0
2007-01-22 20:13:00,2.32605,2.3261,2.32599,2.32603,1991231.0
2007-01-22 20:14:00,2.32619,2.32629,2.32613,2.32613,4361283.0
2007-01-22 20:15:00,2.32608,2.32608,2.32585,2.32598,1348443.0
2007-01-22 20:16:00,2.32622,2.32654,2.32622,2.3264,814158.0
2007-01-22 20:17:00,2.32637,2.32637,2.32626,2.32626,5522824.0
2007-01-22 20:18:00,2.32626,2.32648,2.32626,2.32648,4842108.0
2007-01-22 20:19:00,2.32648,2.32648,2.32627,2.32627,14942440.0
2007-01-22 20:20:00,2.32626,2.32626,2.32602,2.32611,2983932.0
2007-01-22 20:21:00,2.3261,2.3261,2.32596,2.32596,7359435.0
2007-01-22 20:22:00,2.32578,2.32587,2.3257,2.32574,2586212.0
2007-01-22 20:23:00,2.32574,2.32574,2.32556,2.32556,6881748.0
2007-01-22 20:24:00,2.32542,2.32551,2.32542,2.32545,1587581.0
2007-01-22 20:25:00,2.32563,2.32578,2.32563,2.32563,7971448.0
2007-01-22 20:26:00,2.32573,2.32604,2.32573,2.32604,2639486.0
2007-01-22 20:27:00,2.32609,2.32638,2.32608,2.32629,7249126.0
2007-01-22 20:28:00,2.32642,2.32655,2.32616,2.32652,24010918.0
2007-01-22 20:29:00,2.32639,2.3272,2.32639,2.3272,626906.0
2007-01-22 20:30:00,2.32731,2.32764,2.32731,2.32757,6689579.0
2007-01-22 20:31:00,2.32779,2.32815,2.32764,2.32815,5895889.0
2007-01-22 20:32:00,2.32825,2.32851,2.32825,2.32851,3494587.0
2007-01-22 20:33:00,2.32863,2.32924,2.32863,2.32924,9022784.0
2007-01-22 20:34:00,2.32936,2.32936,2.32925,2.32936,2577630.0
2007-01-22 20:35:00,2.32939,2.33003,2.32939,2.33003,3834845.0
2007-01-22 20:36:00,2.33006,2.33028,2.33006,2.33028,1255980.0
2007-01-22 20:37:00,2.33028,2.3306,2.33028,2.33045,8666991.0
2007-01-22 20:38:00,2.33021,2.33048,2.33004,2.33043,7137060.0
2007-01-22 20:39:00,2.33055,2.33055,2.33036,2.33047,4528269.0
2007-01-22 20:40:00,2.3306,2.33103,2.3306,2.331,13626424.0
2007-01-22 20:41:00,2.33103,2.33124,2.33103,2.33124,2850420.0
2007-01-22 20:42:00,2.33132,2.33142,2.3313,2.33142,6041830.0
2007-01-22 20:43:00,2.33128,2.33157,2.33115,2.33157,11236786.0
2007-01-22 20:44:00,2.33159,2.3318,2.33159,2.3318,1434223.0
2007-01-22 20:45:00,2.33176,2.33202,2.33176,2.33202,5604110.0
2007-01-22 20:46:00,2.33202,2.33216,2.33202,2.33216,8400832.0
2007-01-22 20:47:00,2.33217,2.33234,2.33215,2.33234,616255.0
2007-01-22 20:48:00,2.33235,2.33235,2.33235,2.33235,7715880.0
2007-01-22 20:49:00,2.33243,2.33254,2.33231,2.33254,8158735.0
2007-01-22 20:50:00,2.33262,2.33271,2.33252,2.33265,947557.0
2007-01-22 20:51:00,2.33274,2.3329,2.33258,2.3329,7094580.0
2007-01-22 20:52:00,2.33295,2.33324,2.33295,2.33324,4174038.0
2007-01-22 20:53:00,2.33323,2.33344,2.33323,2.33344,2350968.0
2007-01-22 20:54:00,2.33344,2.33357,2.33344,2.33357,5426596.0
2007-01-22 20:55:00,2.33352,2.3337,2.33352,2.3337,3097809.0
2007-01-22 20:56:00,2.33357,2.33382,2.33357,2.33382,1423535.0
2007-01-22 20:57:00,2.33387,2.33401,2.33374,2.33388,19981708.0
2007-01-22 20:58:00,2.33399,2.3342,2.33398,2.3342,9450588.0
2007-01-22 20:59:00,2.33407,2.33437,2.33407,2.33437,2901790.0
2007-01-22 21:00:00,2.33442,2.33463,2.33442,2.33463,6087607.0
2007-01-22 21:01:00,2.33464,2.33481,2.33464,2.33481,6415076.0
2007-01-22 21:02:00,2.33482,2.33507,2.33482,2.33507,19034626.0
2007-01-22 21:03:00,2.33508,2.33526,2.33508,2.33524,11255469.0
2007-01-22 21:04:00,2.33532,2.3355,2.33526,2.3355,1730292.0
2007-01-22 21:05:00,2.33553,2.33579,2.33553,2.33579,4029251.0
2007-01-22 21:06:00,2.33555,2.33555,2.33536,2.33542,12665007.0
2007-01-22 21:07:00,2.33547,2.33572,2.33547,2.33563,2304966.0
2007-01-22 21:08:00,2.33565,2.33565,2.33526,2.33526,5611392.0
2007-01-22 21:09:00,2.33517,2.33538,2.33484,2.33508,12113578.0
2007-01-22 21:10:00,2.33517,2.33524,2.33517,2.3352,2732905.0
2007-01-22 21:11:00,2.33521,2.33541,2.33514,2.33541,2936685.0
2007-01-22 21:12:00,2.33543,2.33559,2.33543,2.33559,2063668.0
2007-01-22 21:13:00,2.33552,2.33552,2.33529,2.3353,6625220.0
2007-01-22 21:14:00,2.33521,2.33527,2.33513,2.33513,10844405.0
2007-01-22 21:15:00,2.33498,2.33511,2.33481,2.33497,6009462.0
2007-01-22 21:16:00,2.3349,2.3349,2.33468,2.33482,5479594.0
2007-01-22 21:17:00,2.33473,2.33473,2.33444,2.33445,3765818.0
2007-01-22 21:18:00,2.33449,2.33482,2.33449,2.33464,2615403.0
2007-01-22 21:19:00,2.33461,2.33468,2.33454,2.33461,5675326.0
2007-01-22 21:20:00,2.33449,2.33449,2.33427,2.33435,3284322.0
2007-01-22 21:21:00,2.33446,2.33463,2.33446,2.33463,839402.0
2007-01-22 21:22:00,2.33471,2.33471,2.33454,2.33459,12803123.0
2007-01-22 21:23:00,2.33472,2.33473,2.33459,2.33471,7337255.0
2007-01-22 21:24:00,2.33468,2.33475,2.33464,2.33475,6183422.0
2007-01-22 21:25:00,2.33464,2.33487,2.33464,2.33475,4412347.0
2007-01-22 21:26:00,2.3347,2.33476,2.33461,2.33476,10285392.0
2007-01-22 21:27:00,2.33472,2.33472,2.33463,2.33467,3796386.0
2007-01-22 21:28:00,2.33453,2.33486,2.33453,2.33481,524781.0
2007-01-22 21:29:00,2.33487,2.33501,2.33487,2.33501,951896.0
2007-01-22 21:30:00,2.33504,2.3355,2.33501,2.3355,7282630.0
2007-01-22 21:31:00,2.33539,2.33539,2.33504,2.33504,2789387.0
2007-01-22 21:32:00,2.33518,2.33539,2.33513,2.33539,4655269.0
2007-01-22 21:33:00,2.33537,2.33537,2.33502,2.33502,3255344.0
2007-01-22 21:34:00,2.3348,2.3348,2.33449,2.33468,3073877.0
2007-01-22 21:35:00,2.33475,2.33502,2.33472,2.33502,7577746.0
2007-01-22 21:36:00,2.33512,2.3353,2.33507,2.3353,3474792.0
2007-01-22 21:37:00,2.33526,2.3353,2.33526,2.3353,167182.0
2007-01-22 21:38:00,2.33547,2.33582,2.33547,2.33582,1794856.0
2007-01-22 21:39:00,2.33581,2.33605,2.33581,2.33605,8984619.0
2007-01-22 21:40:00,2.33619,2.3365,2.33619,2.3365,3623335.0
2007-01-22 21:41:00,2.33658,2.33658,2.33649,2.33649,14402562.0
2007-01-22 21:42:00,2.33618,2.3362,2.33603,2.33616,5291688.0
2007-01-22 21:43:00,2.33627,2.33627,2.33596,2.33596,7672482.0
2007-01-22 21:44:00,2.33594,2.33608,2.33584,2.33592,11430161.0
2007-01-22 21:45:00,2.3357,2.33581,2.3357,2.33576,1821375.0
2007-01-22 21:46:00,2.33575,2.33587,2.33575,2.33583,2803570.0
2007-01-22 21:47:00,2.33587,2.33609,2.33585,2.336,17254286.0
2007-01-22 21:48:00,2.33602,2.33603,2.33588,2.33602,8943910.0
2007-01-22 21:49:00,2.33603,2.33613,2.33591,2.33596,12023879.0
2007-01-22 21:50:00,2.33597,2.33604,2.33578,2.33604,2847586.0
2007-01-22 21:51:00,2.33608,2.33625,2.33605,2.33625,6852304.0
2007-01-22 21:52:00,2.33621,2.33627,2.33612,2.33627,1823226.0
2007-01-22 21:53:00,2.33632,2.33638,2.33631,2.33634,3794293.0
2007-01-22 21:54:00,2.33626,2.33626,2.33596,2.33596,1796449.0
2007-01-22 21:55:00,2.33613,2.33613,2.3361,2.3361,813220.0
2007-01-22 21:56:00,2.33589,2.33611,2.33589,2.33611,2363857.0
2007-01-22 21:57:00,2.33602,2.33616,2.33602,2.33616,3098499.0
2007-01-22 21:58:00,2.33607,2.33607,2.33569,2.33593,4831967.0
2007-01-22 21:59:00,2.33588,2.33588,2.33563,2.33582,9684014.0
2007-01-22 22:00:00,2.33578,2.33578,2.33544,2.3356,3616167.0
2007-01-22 22:01:00,2.33557,2.33557,2.33534,2.33534,4245506.0
2007-01-22 22:02:00,2.33551,2.33556,2.33543,2.33543,1620172.0
2007-01-22 22:03:00,2.33549,2.33564,2.33549,2.33563,7646412.0
2007-01-22 22:04:00,2.33569,2.33569,2.3356,2.33565,11158119.0
2007-01-22 22:05:00,2.33564,2.33564,2.33556,2.33556,3489966.0
2007-01-22 22:06:00,2.33565,2.33581,2.33565,2.33575,18685020.0
2007-01-22 22:07:00,2.3359,2.3359,2.33449,2.33449,2295380.0
2007-01-22 22:08:00,2.3359,2.3359,2.33549,2.33576,5774012.0
2007-01-22 22:09:00,2.33593,2.33604,2.33593,2.33602,10971770.0
2007-01-22 22:10:00,2.336,2.336,2.33596,2.33598,3486767.0
2007-01-22 22:11:00,2.33596,2.33605,2.33596,2.33605,180929.0
2007-01-22 22:12:00,2.33606,2.33618,2.33591,2.33598,6446187.0
2007-01-22 22:13:00,2.33596,2.33596,2.33564,2.33564,9867675.0
2007-01-22 22:14:00,2.33551,2.33569,2.33547,2.33569,3575575.0
2007-01-22 22:15:00,2.33572,2.33582,2.33566,2.33566,978671.0
2007-01-22 22:16:00,2.33571,2.33576,2.33562,2.33572,17169622.0
2007-01-22 22:17:00,2.33572,2.33595,2.33572,2.33595,6375788.0
2007-01-22 22:18:00,2.33583,2.33583,2.33566,2.33583,3387055.0
2007-01-22 22:19:00,2.33587,2.33609,2.33582,2.33609,1259422.0
2007-01-22 22:20:00,2.33604,2.33604,2.3358,2.3358,521447.0
2007-01-22 22:21:00,2.33588,2.33597,2.33588,2.33589,9030268.0
2007-01-22 22:22:00,2.33575,2.33595,2.33575,2.33595,3753988.0
2007-01-22 22:23:00,2.33611,2.33626,2.33572,2.33622,505533.0
2007-01-22 22:24:00,2.33618,2.33618,2.33604,2.33604,303233.0
2007-01-22 22:25:00,2.3359,2.3359,2.3357,2.33571,5714880.0
2007-01-22 22:26:00,2.33586,2.33595,2.33586,2.33595,836170.0
2007-01-22 22:27:00,2.33461,2.33664,2.33461,2.33652,10685409.0
2007-01-22 22:28:00,2.33641,2.33641,2.33623,2.33623,198400.0
2007-01-22 22:29:00,2.33622,2.33622,2.33564,2.3361,14739532.0
2007-01-22 22:30:00,2.3361,2.33625,2.3361,2.33622,10014139.0
2007-01-22 22:31:00,2.33627,2.33649,2.33627,2.33649,9458985.0
2007-01-22 22:32:00,2.33638,2.33638,2.33624,2.33631,4484413.0
2007-01-22 22:33:00,2.33641,2.33655,2.33641,2.33655,866536.0
2007-01-22 22:34:00,2.33652,2.33652,2.33625,2.33646,7499971.0
2007-01-22 22:35:00,2.3365,2.3365,2.33634,2.33649,17248691.0
2007-01-22 22:36:00,2.33664,2.33677,2.3366,2.33677,14529791.0
2007-01-22 22:37:00,2.33673,2.33673,2.33651,2.33651,10334116.0
2007-01-22 22:38:00,2.33651,2.33651,2.33639,2.33646,2482878.0
2007-01-22 22:39:00,2.33638,2.33651,2.33636,2.3365,8558807.0
2007-01-22 22:40:00,2.33639,2.33655,2.33639,2.33648,2521714.0
2007-01-22 22:41:00,2.33614,2.33656,2.33614,2.33656,2046491.0
2007-01-22 22:42:00,2.33664,2.33685,2.33664,2.3367,5626229.0
2007-01-22 22:44:00,2.33672,2.33728,2.33671,2.33728,14730552.0
2007-01-22 22:45:00,2.33721,2.33735,2.3372,2.3372,3438458.0
2007-01-22 22:46:00,2.33728,2.33733,2.33717,2.33733,2258907.0
2007-01-22 22:47:00,2.33736,2.33738,2.33714,2.33714,5570507.0
2007-01-22 22:48:00,2.3372,2.3372,2.33703,2.33706,2785492.0
2007-01-22 22:49:00,2.337,2.337,2.33681,2.33681,1649759.0
2007-01-22 22:50:00,2.33682,2.33684,2.33674,2.33684,3927839.0
2007-01-22 22:51:00,2.33671,2.33687,2.33671,2.33678,14546383.0
2007-01-22 22:52:00,2.33682,2.33682,2.33675,2.3368,3855656.0
2007-01-22 22:53:00,2.33684,2.33694,2.33679,2.33685,1314234.0
2007-01-22 22:54:00,2.33692,2.33692,2.33676,2.33678,6516666.0
2007-01-22 22:55:00,2.33675,2.33675,2.33616,2.33643,21849908.0
2007-01-22 22:56:00,2.33662,2.33674,2.33662,2.33674,942889.0
2007-01-22 22:57:00,2.33676,2.33679,2.33667,2.33679,5599411.0
2007-01-22 22:58:00,2.33672,2.3368,2.3366,2.3368,4971139.0
2007-01-22 22:59:00,2.337,2.33704,2.33672,2.33672,2406239.0
2007-01-22 23:00:00,2.33671,2.33671,2.33643,2.33653,29142304.0
2007-01-22 23:01:00,2.33635,2.33635,2.33615,2.33615,21293611.0
2007-01-22 23:02:00,2.3362,2.33623,2.33609,2.33609,2751958.0
2007-01-22 23:03:00,2.33612,2.33628,2.33607,2.33607,5021119.0
2007-01-22 23:04:00,2.33631,2.33652,2.33631,2.33636,5172740.0
2007-01-22 23:05:00,2.33631,2.33639,2.33618,2.33639,10798345.0
2007-01-22 23:06:00,2.33638,2.33638,2.3358,2.3358,1695722.0
2007-01-22 23:07:00,2.33592,2.33599,2.33592,2.33592,931936.0
2007-01-22 23:08:00,2.33596,2.33596,2.33569,2.33573,6087811.0
2007-01-22 23:09:00,2.33575,2.33585,2.33575,2.33581,8955486.0
2007-01-22 23:10:00,2.33587,2.33589,2.33571,2.33571,9393171.0
2007-01-22 23:12:00,2.33569,2.33569,2.33535,2.33535,9319350.0
2007-01-22 23:13:00,2.33532,2.33552,2.33532,2.33543,8855874.0
2007-01-22 23:14:00,2.3354,2.33544,2.33522,2.33522,1151332.0
2007-01-22 23:15:00,2.33523,2.33523,2.33498,2.33498,609373.0
2007-01-22 23:16:00,2.33528,2.33539,2.33522,2.33535,2775719.0
2007-01-22 23:17:00,2.33532,2.33559,2.33532,2.33546,3653783.0
2007-01-22 23:18:00,2.33561,2.33561,2.3354,2.33549,10032833.0
2007-01-22 23:19:00,2.33555,2.3357,2.33553,2.3357,1301185.0
2007-01-22 23:20:00,2.33572,2.33593,2.33572,2.33583,1834249.0
2007-01-22 23:21:00,2.33584,2.33584,2.3357,2.33574,5273823.0
2007-01-22 23:22:00,2.33566,2.3357,2.3356,2.33563,6690962.0
2007-01-22 23:23:00,2.3356,2.3357,2.33553,2.33553,3631965.0
2007-01-22 23:24:00,2.33551,2.33551,2.33526,2.33534,5531748.0
2007-01-22 23:25:00,2.33523,2.33555,2.33523,2.33555,8978436.0
2007-01-22 23:26:00,2.33557,2.33557,2.33542,2.3355,3605525.0
2007-01-22 23:27:00,2.33555,2.3356,2.33554,2.33554,1683349.0
2007-01-22 23:28:00,2.33548,2.33557,2.33542,2.33542,14773725.0
2007-01-22 23:29:00,2.33545,2.33551,2.33533,2.33538,7246772.0
2007-01-22 23:30:00,2.33552,2.33552,2.33534,2.33543,7411105.0
2007-01-22 23:31:00,2.33538,2.33547,2.33538,2.33547,786671.0
2007-01-22 23:32:00,2.33551,2.33557,2.33547,2.3355,8767474.0
2007-01-22 23:33:00,2.33547,2.33555,2.33541,2.33541,4694973.0
2007-01-22 23:34:00,2.3357,2.33585,2.3357,2.33585,6290976.0
2007-01-22 23:35:00,2.3359,2.33596,2.33441,2.33567,12220518.0
2007-01-22 23:36:00,2.33557,2.33557,2.33553,2.33553,2866008.0
2007-01-22 23:37:00,2.33552,2.33557,2.33543,2.33557,2864410.0
2007-01-22 23:38:00,2.33566,2.33578,2.33566,2.33566,7648358.0
2007-01-22 23:39:00,2.33551,2.33551,2.33534,2.33544,6600513.0
2007-01-22 23:40:00,2.33553,2.3356,2.33542,2.3356,5461578.0
2007-01-22 23:41:00,2.3356,2.33568,2.33551,2.33551,1041313.0
2007-01-22 23:42:00,2.33555,2.33565,2.33551,2.33551,7757735.0
2007-01-22 23:43:00,2.33556,2.33581,2.33556,2.33581,1472026.0
2007-01-22 23:44:00,2.33583,2.33608,2.33577,2.33608,4418799.0
2007-01-22 23:45:00,2.33609,2.3361,2.33598,2.3361,7157740.0
2007-01-22 23:46:00,2.33611,2.33629,2.33611,2.33627,6041218.0
2007-01-22 23:47:00,2.33625,2.33625,2.33592,2.33592,3710126.0
2007-01-22 23:48:00,2.3358,2.3358,2.33563,2.33563,20936096.0
2007-01-22 23:49:00,2.33571,2.33575,2.33571,2.33575,1829171.0
2007-01-22 23:50:00,2.33585,2.33606,2.33585,2.33606,1234027.0
2007-01-22 23:51:00,2.33616,2.33646,2.33616,2.33641,23967562.0
2007-01-22 23:52:00,2.3364,2.33645,2.33627,2.33627,4460996.0
2007-01-22 23:53:00,2.33619,2.33621,2.33619,2.33621,7995974.0
2007-01-22 23:54:00,2.33605,2.33615,2.33598,2.33598,4396887.0
2007-01-22 23:55:00,2.33583,2.33587,2.33567,2.33567,5048998.0
2007-01-22 23:56:00,2.33568,2.33578,2.33553,2.33578,2431480.0
2007-01-22 23:57:00,2.33576,2.336,2.33576,2.336,5062580.0
2007-01-22 23:58:00,2.3358,2.33581,2.3356,2.33565,10352682.0
2007-01-22 23:59:00,2.3355,2.33568,2.3355,2.33563,7037335.0
2007-01-23 00:00:00,2.33544,2.33544,2.33522,2.33543,16252711.0
2007-01-23 00:01:00,2.33547,2.33547,2.33547,2.33547,2538396.0
2007-01-23 00:02:00,2.33543,2.33543,2.33525,2.33543,5459178.0
2007-01-23 00:03:00,2.33542,2.33547,2.33527,2.33537,3906537.0
2007-01-23 00:04:00,2.33535,2.33549,2.33501,2.33543,7241915.0
2007-01-23 00:05:00,2.33544,2.33544,2.33529,2.33529,1563511.0
2007-01-23 00:06:00,2.33514,2.33522,2.33506,2.33521,2657891.0
2007-01-23 00:07:00,2.33522,2.33554,2.33522,2.33554,5291640.0
2007-01-23 00:08:00,2.33541,2.33563,2.33541,2.33561,4245182.0
2007-01-23 00:10:00,2.3355,2.33556,2.33549,2.33556,7079216.0
2007-01-23 00:11:00,2.33555,2.33575,2.3355,2.33575,4923283.0
2007-01-23 00:12:00,2.33574,2.33574,2.33541,2.3355,11008759.0
2007-01-23 00:13:00,2.33554,2.33554,2.33523,2.33539,2130323.0
2007-01-23 00:14:00,2.33544,2.33555,2.3354,2.33553,6489502.0
2007-01-23 00:15:00,2.33532,2.33532,2.33508,2.33508,5028059.0
2007-01-23 00:16:00,2.335,2.335,2.3347,2.33471,2599671.0
2007-01-23 00:17:00,2.33474,2.3348,2.3346,2.33478,3326494.0
2007-01-23 00:18:00,2.33486,2.33499,2.33483,2.3349,1812969.0
2007-01-23 00:19:00,2.33491,2.33491,2.33446,2.3347,1829585.0
2007-01-23 00:20:00,2.33476,2.33491,2.33469,2.33482,896536.0
2007-01-23 00:21:00,2.33479,2.33479,2.3345,2.33454,4842514.0
2007-01-23 00:22:00,2.33445,2.33445,2.33418,2.33418,5399194.0
2007-01-23 00:23:00,2.33427,2.33429,2.33427,2.33427,3895569.0
2007-01-23 00:24:00,2.3342,2.3342,2.33405,2.33405,8397695.0
2007-01-23 00:26:00,2.33383,2.33392,2.33381,2.33392,6085213.0
2007-01-23 00:27:00,2.33395,2.33407,2.33395,2.33407,4391367.0
2007-01-23 00:28:00,2.33397,2.33397,2.3335,2.3335,4935555.0
2007-01-23 00:29:00,2.33351,2.33351,2.33317,2.33338,5852986.0
2007-01-23 00:30:00,2.33341,2.33362,2.3334,2.33362,5704256.0
2007-01-23 00:31:00,2.33353,2.33353,2.33314,2.3332,32572568.0
2007-01-23 00:32:00,2.33334,2.33365,2.33334,2.33365,3129374.0
2007-01-23 00:33:00,2.33367,2.33393,2.33367,2.33393,19396298.0
2007-01-23 00:34:00,2.33388,2.33388,2.33359,2.33376,1964422.0
2007-01-23 00:35:00,2.33356,2.33371,2.33356,2.33367,5376309.0
2007-01-23 00:36:00,2.33392,2.33415,2.33385,2.33385,14125571.0
2007-01-23 00:37:00,2.33373,2.33375,2.33355,2.33356,7878233.0
2007-01-23 00:38:00,2.3336,2.33367,2.33352,2.33355,10014498.0
2007-01-23 00:39:00,2.33344,2.33361,2.33344,2.3335,3143838.0
2007-01-23 00:40:00,2.33335,2.33343,2.33319,2.33343,6350285.0
2007-01-23 00:41:00,2.33347,2.33367,2.33332,2.33367,3507672.0
2007-01-23 00:42:00,2.33367,2.33373,2.33367,2.33373,12524.0
2007-01-23 00:43:00,2.33353,2.33353,2.33307,2.33307,6356893.0
2007-01-23 00:44:00,2.33318,2.33326,2.33314,2.33314,5948047.0
2007-01-23 00:45:00,2.33324,2.33326,2.33324,2.33326,525546.0
2007-01-23 00:46:00,2.33332,2.33356,2.33332,2.33356,3627342.0
2007-01-23 00:47:00,2.33361,2.33361,2.33325,2.33338,6025296.0
2007-01-23 00:48:00,2.33334,2.33334,2.33321,2.33325,3870010.0
2007-01-23 00:49:00,2.33326,2.33355,2.33322,2.33355,3436334.0
2007-01-23 00:50:00,2.33354,2.33361,2.33354,2.33361,778946.0
2007-01-23 00:51:00,2.33358,2.33381,2.33358,2.33381,5274952.0
2007-01-23 00:52:00,2.33381,2.33383,2.33381,2.33383,117471.0
2007-01-23 00:53:00,2.33383,2.33407,2.33383,2.33407,384421.0
2007-01-23 00:54:00,2.33409,2.33425,2.33409,2.33425,810445.0
2007-01-23 00:55:00,2.33427,2.33443,2.33427,2.3343,11343998.0
2007-01-23 00:56:00,2.33419,2.33422,2.33395,2.33395,3071712.0
2007-01-23 00:58:00,2.33408,2.33416,2.33392,2.33416,5396500.0
2007-01-23 00:59:00,2.33434,2.33455,2.33417,2.33455,4969942.0
2007-01-23 01:00:00,2.33458,2.33478,2.33455,2.33455,4508968.0
2007-01-23 01:01:00,2.33455,2.33478,2.33455,2.33466,4005169.0
2007-01-23 01:02:00,2.33471,2.335,2.33471,2.335,10266602.0
2007-01-23 01:03:00,2.33504,2.33518,2.33499,2.33518,776726.0
2007-01-23 01:04:00,2.33524,2.33524,2.33523,2.33523,728504.0
2007-01-23 01:05:00,2.33515,2.33515,2.33485,2.33485,6291159.0
2007-01-23 01:06:00,2.33499,2.33499,2.33474,2.33479,15308821.0
2007-01-23 01:07:00,2.33477,2.33488,2.33477,2.33488,598115.0
2007-01-23 01:08:00,2.33488,2.33488,2.33456,2.33457,8986906.0
2007-01-23 01:09:00,2.33471,2.33488,2.33471,2.33488,4077703.0
2007-01-23 01:10:00,2.33496,2.33496,2.33473,2.33473,847767.0
2007-01-23 01:11:00,2.33467,2.33467,2.33453,2.33453,2293611.0
2007-01-23 01:12:00,2.3344,2.33462,2.33438,2.33453,2606941.0
2007-01-23 01:13:00,2.33455,2.33456,2.33442,2.33442,15170963.0
2007-01-23 01:14:00,2.33429,2.3343,2.33413,2.33413,391812.0
2007-01-23 01:15:00,2.33411,2.33417,2.33389,2.33394,19351554.0
2007-01-23 01:16:00,2.33395,2.33395,2.33342,2.33342,4855088.0
2007-01-23 01:17:00,2.33339,2.33347,2.33338,2.33345,2793260.0
2007-01-23 01:18:00,2.33334,2.3336,2.33334,2.33345,2857204.0
2007-01-23 01:19:00,2.33341,2.33354,2.33341,2.33354,2068747.0
2007-01-23 01:20:00,2.33368,2.3339,2.33368,2.33381,2265765.0
2007-01-23 01:21:00,2.33394,2.33406,2.33393,2.33406,3886059.0
2007-01-23 01:22:00,2.33415,2.33415,2.33369,2.33376,5087503.0
2007-01-23 01:23:00,2.33373,2.33373,2.33332,2.33372,4015264.0
2007-01-23 01:24:00,2.33363,2.3339,2.33363,2.3339,1209999.0
2007-01-23 01:25:00,2.33384,2.33384,2.33343,2.33343,5522127.0
2007-01-23 01:26:00,2.33348,2.33349,2.33335,2.33343,4333997.0
2007-01-23 01:27:00,2.33353,2.33367,2.33348,2.33348,3231780.0
2007-01-23 01:28:00,2.33351,2.33397,2.33349,2.33397,21562131.0
2007-01-23 01:29:00,2.33395,2.33407,2.33387,2.33407,1570498.0
2007-01-23 01:30:00,2.33402,2.33413,2.3338,2.33413,4352031.0
2007-01-23 01:31:00,2.33426,2.3344,2.33426,2.33433,5282803.0
2007-01-23 01:32:00,2.33418,2.33427,2.33387,2.33416,4091762.0
2007-01-23 01:33:00,2.3343,2.3343,2.33418,2.33418,942202.0
2007-01-23 01:35:00,2.33418,2.33438,2.33411,2.33438,5303091.0
2007-01-23 01:36:00,2.33453,2.33476,2.33448,2.33474,8742200.0
2007-01-23 01:37:00,2.33477,2.33477,2.33458,2.33466,10127132.0
2007-01-23 01:38:00,2.33451,2.33478,2.33451,2.33478,7272693.0
2007-01-23 01:39:00,2.33474,2.33479,2.3346,2.3346,10889708.0
2007-01-23 01:40:00,2.33465,2.33478,2.33464,2.33464,5421952.0
2007-01-23 01:41:00,2.33462,2.33464,2.33462,2.33464,295122.0
2007-01-23 01:42:00,2.33463,2.33476,2.33455,2.33476,7287058.0
2007-01-23 01:43:00,2.33473,2.33473,2.33451,2.33457,11482016.0
2007-01-23 01:44:00,2.33442,2.33459,2.33433,2.33433,2758816.0
2007-01-23 01:45:00,2.33439,2.33456,2.33436,2.3345,6760508.0
2007-01-23 01:46:00,2.33448,2.33453,2.33436,2.33453,6078482.0
2007-01-23 01:47:00,2.33451,2.33469,2.33451,2.33469,885621.0
2007-01-23 01:49:00,2.3347,2.33487,2.33469,2.33487,442134.0
2007-01-23 01:50:00,2.33481,2.33481,2.33473,2.33473,2304354.0
2007-01-23 01:51:00,2.33475,2.33475,2.3342,2.33442,4541912.0
2007-01-23 01:52:00,2.33445,2.33445,2.33389,2.33389,4379131.0
2007-01-23 01:53:00,2.3342,2.33426,2.33401,2.33414,7640783.0
2007-01-23 01:54:00,2.33419,2.33444,2.33419,2.33442,4357797.0
2007-01-23 01:55:00,2.33449,2.33462,2.33436,2.33462,2840095.0
2007-01-23 01:56:00,2.33449,2.33449,2.33422,2.33422,8519986.0
2007-01-23 01:57:00,2.3342,2.3342,2.33392,2.33392,2106996.0
2007-01-23 01:58:00,2.33387,2.33421,2.33387,2.33421,2366606.0
2007-01-23 01:59:00,2.33422,2.33422,2.3341,2.33415,17606872.0
2007-01-23 02:00:00,2.33421,2.33421,2.334,2.33404,19238277.0
2007-01-23 02:01:00,2.33387,2.33412,2.33381,2.33381,2208273.0
2007-01-23 02:02:00,2.33384,2.33384,2.33365,2.33365,1944979.0
2007-01-23 02:03:00,2.33376,2.33388,2.33376,2.33386,9339017.0
2007-01-23 02:04:00,2.33408,2.3341,2.33374,2.3341,6181558.0
2007-01-23 02:05:00,2.33406,2.33431,2.33376,2.33421,4068525.0
2007-01-23 02:06:00,2.33424,2.33468,2.3342,2.33449,8310619.0
2007-01-23 02:07:00,2.33446,2.33498,2.33446,2.33485,4102999.0
2007-01-23 02:08:00,2.33487,2.33503,2.33458,2.33497,4462480.0
2007-01-23 02:09:00,2.33472,2.33509,2.33472,2.33509,2182774.0
2007-01-23 02:10:00,2.33518,2.33518,2.33482,2.33516,483287.0
2007-01-23 02:11:00,2.33495,2.33521,2.33495,2.33521,7244326.0
2007-01-23 02:12:00,2.33526,2.33596,2.33446,2.33596,1664437.0
2007-01-23 02:13:00,2.33585,2.33585,2.33582,2.33582,2177013.0
2007-01-23 02:14:00,2.33577,2.33607,2.33576,2.33593,6534565.0
2007-01-23 02:15:00,2.33588,2.336,2.33585,2.33585,2558962.0
2007-01-23 02:16:00,2.3361,2.33615,2.33603,2.33615,12387543.0
2007-01-23 02:17:00,2.33612,2.33624,2.33612,2.33612,7048127.0
2007-01-23 02:18:00,2.33612,2.33612,2.33605,2.33605,269148.0
2007-01-23 02:19:00,2.336,2.336,2.33563,2.33563,4964702.0
2007-01-23 02:20:00,2.33559,2.33598,2.33559,2.33598,10847403.0
2007-01-23 02:21:00,2.33601,2.33603,2.33571,2.33571,7946560.0
2007-01-23 02:22:00,2.33584,2.3363,2.33584,2.33613,9437267.0
2007-01-23 02:23:00,2.33599,2.33599,2.33536,2.33536,8389022.0
2007-01-23 02:24:00,2.33534,2.33554,2.33532,2.33554,5389868.0
2007-01-23 02:25:00,2.33558,2.33558,2.33531,2.33531,4959167.0
2007-01-23 02:26:00,2.3355,2.3355,2.33508,2.33508,936488.0
2007-01-23 02:27:00,2.33482,2.3351,2.33473,2.33507,4364546.0
2007-01-23 02:28:00,2.33551,2.3361,2.33551,2.3361,5472140.0
2007-01-23 02:29:00,2.3362,2.33649,2.33591,2.33637,4633271.0
2007-01-23 02:30:00,2.33627,2.33627,2.3359,2.33596,1572857.0
2007-01-23 02:31:00,2.33603,2.33625,2.3358,2.3358,20907721.0
2007-01-23 02:32:00,2.33582,2.33636,2.33582,2.33636,3526604.0
2007-01-23 02:33:00,2.33634,2.3365,2.33602,2.33627,4470805.0
2007-01-23 02:34:00,2.33625,2.33625,2.33603,2.33612,5686465.0
2007-01-23 02:35:00,2.33603,2.33603,2.33587,2.336,1639944.0
2007-01-23 02:36:00,2.33581,2.3361,2.33561,2.33592,3893643.0
2007-01-23 02:37:00,2.33579,2.33601,2.3357,2.33596,5441760.0
2007-01-23 02:38:00,2.3358,2.33612,2.3358,2.33605,4586646.0
2007-01-23 02:39:00,2.33595,2.33595,2.33584,2.33586,2065232.0
2007-01-23 02:40:00,2.33605,2.3361,2.33593,2.33593,2182913.0
2007-01-23 02:41:00,2.33598,2.33598,2.33565,2.33568,2706711.0
2007-01-23 02:42:00,2.33549,2.33563,2.33517,2.33517,4369066.0
2007-01-23 02:43:00,2.33517,2.33517,2.33497,2.33505,5186506.0
2007-01-23 02:44:00,2.33498,2.33571,2.33498,2.33552,7204459.0
2007-01-23 02:45:00,2.3356,2.3356,2.33487,2.33487,372127.0
2007-01-23 02:46:00,2.33492,2.3352,2.33492,2.3352,14687737.0
2007-01-23 02:47:00,2.33528,2.33579,2.33528,2.33563,21844708.0
2007-01-23 02:48:00,2.33573,2.33602,2.33573,2.33602,18327223.0
2007-01-23 02:49:00,2.33607,2.33607,2.33596,2.33599,1318867.0
2007-01-23 02:50:00,2.33553,2.3357,2.33553,2.33554,4519262.0
2007-01-23 02:51:00,2.33543,2.33579,2.33543,2.33579,8668480.0
2007-01-23 02:52:00,2.33579,2.33591,2.33579,2.33591,598115.0
2007-01-23 02:53:00,2.33596,2.33596,2.33576,2.33576,15076641.0
2007-01-23 02:54:00,2.33559,2.33582,2.33559,2.33574,5834331.0
2007-01-23 02:55:00,2.33584,2.33651,2.33584,2.33638,19993089.0
2007-01-23 02:56:00,2.33635,2.33635,2.33561,2.33577,932325.0
2007-01-23 02:57:00,2.33576,2.33584,2.33545,2.33545,10880248.0
2007-01-23 02:58:00,2.33563,2.33573,2.33562,2.33562,4324303.0
2007-01-23 02:59:00,2.33562,2.33577,2.33557,2.33557,4485196.0
2007-01-23 03:00:00,2.33556,2.3356,2.33497,2.3356,4967459.0
2007-01-23 03:01:00,2.33569,2.33576,2.33556,2.33576,9017529.0
2007-01-23 03:03:00,2.33548,2.33577,2.33548,2.33573,2962398.0
2007-01-23 03:04:00,2.33585,2.33651,2.33585,2.33641,6602407.0
2007-01-23 03:05:00,2.33646,2.33646,2.33591,2.33599,781528.0
2007-01-23 03:06:00,2.33584,2.33619,2.33584,2.33619,354012.0
2007-01-23 03:07:00,2.33665,2.33694,2.33665,2.33685,6989381.0
2007-01-23 03:08:00,2.33678,2.33693,2.33665,2.33665,1242181.0
2007-01-23 03:11:00,2.33622,2.33622,2.33581,2.33581,4258844.0
2007-01-23 03:12:00,2.33584,2.33593,2.33558,2.33571,6126383.0
2007-01-23 03:13:00,2.33567,2.33581,2.33567,2.33581,364781.0
2007-01-23 03:14:00,2.33581,2.33581,2.3357,2.3357,582387.0
2007-01-23 03:15:00,2.3357,2.3357,2.33544,2.33567,6360869.0
2007-01-23 03:16:00,2.33559,2.33579,2.33553,2.33553,5944355.0
2007-01-23 03:17:00,2.33556,2.33589,2.33556,2.33589,392199.0
2007-01-23 03:18:00,2.33592,2.33592,2.33563,2.3359,6508183.0
2007-01-23 03:19:00,2.33589,2.33589,2.33553,2.33574,5835049.0
2007-01-23 03:20:00,2.33583,2.33583,2.33555,2.33555,2897280.0
2007-01-23 03:21:00,2.33577,2.33587,2.33571,2.33587,9208736.0
2007-01-23 03:22:00,2.33595,2.33606,2.33591,2.33594,8414217.0
2007-01-23 03:23:00,2.33606,2.33659,2.33606,2.33633,968632.0
2007-01-23 03:24:00,2.33588,2.33638,2.33588,2.33638,5370937.0
2007-01-23 03:25:00,2.33671,2.33671,2.33627,2.33637,1994944.0
2007-01-23 03:26:00,2.33651,2.33656,2.33636,2.33636,12543200.0
2007-01-23 03:27:00,2.33637,2.33664,2.33635,2.33664,3440763.0
2007-01-23 03:28:00,2.33666,2.33675,2.33658,2.33675,32530279.0
2007-01-23 03:29:00,2.33664,2.33664,2.33644,2.33661,5924604.0
2007-01-23 03:30:00,2.33661,2.33664,2.33647,2.33664,5713573.0
2007-01-23 03:31:00,2.33652,2.33678,2.33652,2.33652,5021931.0
2007-01-23 03:32:00,2.3364,2.3364,2.33628,2.33628,2953638.0
2007-01-23 03:33:00,2.33608,2.33631,2.33608,2.33618,5914289.0
2007-01-23 03:34:00,2.33618,2.33638,2.33616,2.33616,3255090.0
2007-01-23 03:35:00,2.33619,2.33619,2.33608,2.33619,8798005.0
2007-01-23 03:36:00,2.33619,2.33626,2.33619,2.33621,3755486.0
2007-01-23 03:37:00,2.33615,2.33629,2.33615,2.33629,5325173.0
2007-01-23 03:38:00,2.33626,2.33644,2.33626,2.33638,5153804.0
2007-01-23 03:39:00,2.33631,2.33667,2.33628,2.33667,1668976.0
2007-01-23 03:40:00,2.33675,2.33699,2.33662,2.33662,1854247.0
2007-01-23 03:41:00,2.33652,2.33675,2.33652,2.33654,7745798.0
2007-01-23 03:42:00,2.3365,2.33666,2.33641,2.33641,3590773.0
2007-01-23 03:43:00,2.33681,2.33685,2.33657,2.33668,2423256.0
2007-01-23 03:44:00,2.33669,2.33683,2.33669,2.33683,369967.0
2007-01-23 03:45:00,2.33686,2.33712,2.33686,2.33712,7043854.0
2007-01-23 03:46:00,2.33728,2.33744,2.33712,2.33712,2038977.0
2007-01-23 03:47:00,2.33708,2.33745,2.33707,2.33707,11752704.0
2007-01-23 03:48:00,2.33705,2.33705,2.3369,2.3369,5624031.0
2007-01-23 03:49:00,2.33693,2.33725,2.33693,2.33725,6570508.0
2007-01-23 03:50:00,2.33718,2.3373,2.33713,2.33724,1785868.0
2007-01-23 03:51:00,2.33713,2.33713,2.33681,2.33681,4172580.0
2007-01-23 03:52:00,2.3369,2.33776,2.3369,2.33776,2215965.0
2007-01-23 03:53:00,2.3377,2.3377,2.3376,2.3376,229385.0
2007-01-23 03:54:00,2.33761,2.33786,2.33761,2.33781,2500089.0
2007-01-23 03:55:00,2.33779,2.33779,2.33721,2.33721,7091574.0
2007-01-23 03:56:00,2.33685,2.33685,2.33655,2.3366,4106524.0
2007-01-23 03:57:00,2.33663,2.33684,2.33663,2.33684,5632083.0
2007-01-23 03:58:00,2.33695,2.33776,2.33691,2.33756,7533087.0
2007-01-23 03:59:00,2.3376,2.3376,2.33668,2.33679,15179519.0
2007-01-23 04:00:00,2.33698,2.33708,2.33695,2.33695,6645264.0
2007-01-23 04:01:00,2.33707,2.33725,2.33707,2.33707,10855281.0
2007-01-23 04:02:00,2.33723,2.33735,2.33717,2.33717,3322013.0
2007-01-23 04:03:00,2.33734,2.33734,2.33702,2.33732,2525687.0
2007-01-23 04:04:00,2.33727,2.3375,2.33727,2.3374,4821886.0
2007-01-23 04:05:00,2.33737,2.33739,2.33705,2.33717,4320415.0
2007-01-23 04:07:00,2.3373,2.33745,2.33725,2.33725,4246143.0
2007-01-23 04:08:00,2.33723,2.33733,2.33713,2.33713,16459607.0
2007-01-23 04:09:00,2.33694,2.33709,2.33683,2.33683,1263336.0
2007-01-23 04:10:00,2.3367,2.33681,2.3367,2.33681,1805876.0
2007-01-23 04:11:00,2.33717,2.33727,2.3369,2.33727,19426645.0
2007-01-23 04:12:00,2.33725,2.33725,2.3368,2.33706,3694976.0
2007-01-23 04:13:00,2.33701,2.33701,2.33678,2.33679,5759027.0
2007-01-23 04:14:00,2.33687,2.33763,2.33687,2.33758,3891945.0
2007-01-23 04:15:00,2.33748,2.33748,2.33687,2.337,4429429.0
2007-01-23 04:16:00,2.33703,2.33703,2.33662,2.33662,1424726.0
2007-01-23 04:17:00,2.33673,2.33757,2.33673,2.33757,8389460.0
2007-01-23 04:18:00,2.33757,2.33757,2.33715,2.33715,866553.0
2007-01-23 04:19:00,2.33751,2.33751,2.33718,2.3374,5780058.0
2007-01-23 04:20:00,2.33793,2.3381,2.3379,2.3379,9122923.0
2007-01-23 04:22:00,2.33782,2.33782,2.33712,2.33716,3140494.0
2007-01-23 04:24:00,2.33715,2.33715,2.33559,2.33693,11170491.0
2007-01-23 04:25:00,2.33693,2.3371,2.33693,2.3371,6281553.0
2007-01-23 04:26:00,2.3369,2.33725,2.33685,2.33725,2201656.0
2007-01-23 04:27:00,2.33702,2.33727,2.33702,2.33727,8141933.0
2007-01-23 04:28:00,2.33735,2.33773,2.33735,2.33773,8158548.0
2007-01-23 04:29:00,2.3373,2.33773,2.3373,2.33773,7662432.0
2007-01-23 04:30:00,2.3381,2.33848,2.3381,2.33848,6676591.0
2007-01-23 04:31:00,2.33812,2.33815,2.33809,2.33813,15442381.0
2007-01-23 04:32:00,2.3382,2.33841,2.3382,2.33841,1812000.0
2007-01-23 04:33:00,2.33836,2.3385,2.33836,2.33839,3628019.0
2007-01-23 04:34:00,2.33838,2.33838,2.33806,2.33806,8298000.0
2007-01-23 04:35:00,2.33807,2.33821,2.33801,2.33821,5898016.0
2007-01-23 04:36:00,2.33829,2.33904,2.33829,2.33904,1827744.0
2007-01-23 04:37:00,2.33891,2.33891,2.33829,2.33839,6173614.0
2007-01-23 04:38:00,2.33818,2.33832,2.33816,2.33832,1073973.0
2007-01-23 04:39:00,2.33811,2.33857,2.33772,2.33772,1909879.0
2007-01-23 04:40:00,2.33792,2.33792,2.33762,2.33762,1218567.0
2007-01-23 04:41:00,2.33782,2.33817,2.33782,2.33817,9885415.0
2007-01-23 04:42:00,2.3377,2.33818,2.3377,2.33812,3742865.0
2007-01-23 04:43:00,2.33815,2.33815,2.33795,2.33797,2592920.0
2007-01-23 04:44:00,2.33782,2.33808,2.33782,2.33792,673340.0
2007-01-23 04:45:00,2.33796,2.33796,2.33783,2.33783,1050485.0
2007-01-23 04:46:00,2.33782,2.33791,2.33781,2.33781,8374348.0
2007-01-23 04:47:00,2.33781,2.33782,2.33762,2.33782,9989657.0
2007-01-23 04:48:00,2.33793,2.33804,2.33793,2.33793,3023627.0
2007-01-23 04:49:00,2.33785,2.33785,2.33779,2.33779,9582912.0
2007-01-23 04:50:00,2.33779,2.33792,2.33779,2.3379,9296676.0
2007-01-23 04:51:00,2.3379,2.3379,2.33777,2.3379,6079298.0
2007-01-23 04:52:00,2.3378,2.33812,2.3378,2.33812,993642.0
2007-01-23 04:53:00,2.33822,2.339,2.33822,2.339,1975249.0
2007-01-23 04:54:00,2.3389,2.3389,2.33812,2.33836,11816969.0
2007-01-23 04:55:00,2.33827,2.33931,2.33827,2.33931,6140887.0
2007-01-23 04:56:00,2.33908,2.33915,2.33847,2.33855,4777923.0
2007-01-23 04:57:00,2.33843,2.33843,2.33811,2.33811,2915520.0
2007-01-23 04:58:00,2.33787,2.33787,2.33743,2.33758,21565333.0
2007-01-23 04:59:00,2.33734,2.33734,2.33675,2.33707,28808132.0
2007-01-23 05:00:00,2.33705,2.33738,2.33705,2.33731,5929064.0
2007-01-23 05:01:00,2.33728,2.3374,2.33728,2.33728,4866509.0
2007-01-23 05:02:00,2.33733,2.33733,2.33716,2.33722,5607260.0
2007-01-23 05:03:00,2.33744,2.33758,2.33743,2.33743,915338.0
2007-01-23 05:04:00,2.3375,2.33764,2.33722,2.33762,21050008.0
2007-01-23 05:05:00,2.3376,2.3376,2.33742,2.33742,6638147.0
2007-01-23 05:06:00,2.33734,2.33739,2.33709,2.33709,1180256.0
2007-01-23 05:07:00,2.33717,2.33733,2.33717,2.33733,4071874.0
2007-01-23 05:08:00,2.33746,2.33753,2.33718,2.33718,15597664.0
2007-01-23 05:09:00,2.33731,2.33731,2.33695,2.33695,4103896.0
2007-01-23 05:10:00,2.33698,2.33738,2.33698,2.33738,1751523.0
2007-01-23 05:11:00,2.3372,2.3372,2.33712,2.33712,2835106.0
2007-01-23 05:12:00,2.33702,2.33722,2.33697,2.33697,5319431.0
2007-01-23 05:13:00,2.33698,2.33739,2.33697,2.33739,2207689.0
2007-01-23 05:14:00,2.33727,2.33749,2.33727,2.33742,3438803.0
2007-01-23 05:15:00,2.33754,2.33762,2.33738,2.33762,15069620.0
2007-01-23 05:16:00,2.3376,2.338,2.33711,2.33711,792989.0
2007-01-23 05:17:00,2.33732,2.33739,2.33722,2.33722,5574938.0
2007-01-23 05:18:00,2.33754,2.33765,2.33702,2.33702,2127552.0
2007-01-23 05:19:00,2.33734,2.33734,2.33701,2.33701,2710064.0
2007-01-23 05:20:00,2.33715,2.33744,2.33693,2.33729,8420709.0
2007-01-23 05:21:00,2.33769,2.33795,2.33769,2.33774,1192733.0
2007-01-23 05:22:00,2.33761,2.33761,2.33684,2.33691,9460010.0
2007-01-23 05:24:00,2.33697,2.33771,2.33697,2.33757,21949718.0
2007-01-23 05:25:00,2.33703,2.33724,2.33699,2.33724,8066220.0
2007-01-23 05:26:00,2.33764,2.33764,2.33747,2.33764,5462117.0
2007-01-23 05:27:00,2.33756,2.33756,2.33694,2.33716,4084166.0
2007-01-23 05:28:00,2.33713,2.33713,2.33698,2.33712,8516812.0
2007-01-23 05:29:00,2.33718,2.3374,2.33707,2.33707,1848272.0
2007-01-23 05:30:00,2.3371,2.33724,2.33676,2.33717,14184903.0
2007-01-23 05:31:00,2.33706,2.33706,2.33696,2.33696,212330.0
2007-01-23 05:32:00,2.337,2.33808,2.33577,2.33577,10323070.0
2007-01-23 05:33:00,2.33717,2.3374,2.33717,2.3374,799092.0
2007-01-23 05:34:00,2.33727,2.33733,2.33697,2.33697,387878.0
2007-01-23 05:35:00,2.33719,2.33719,2.33703,2.33707,299697.0
2007-01-23 05:36:00,2.3372,2.3372,2.33648,2.33685,492003.0
2007-01-23 05:37:00,2.33693,2.33766,2.33693,2.33748,5266102.0
2007-01-23 05:38:00,2.33725,2.33734,2.33685,2.33699,8003549.0
2007-01-23 05:39:00,2.33694,2.33696,2.33688,2.33688,573776.0
2007-01-23 05:40:00,2.3369,2.3369,2.33674,2.33674,275845.0
2007-01-23 05:41:00,2.33673,2.33685,2.33673,2.33685,3542574.0
2007-01-23 05:42:00,2.3369,2.33701,2.33682,2.33682,7047314.0
2007-01-23 05:43:00,2.33685,2.33699,2.33682,2.33699,15523222.0
2007-01-23 05:44:00,2.33698,2.33778,2.33698,2.33778,6554298.0
2007-01-23 05:45:00,2.33761,2.33802,2.33761,2.33802,1784018.0
2007-01-23 05:46:00,2.33795,2.33795,2.33755,2.33755,10617253.0
2007-01-23 05:47:00,2.33746,2.33746,2.33692,2.33692,6194498.0
2007-01-23 05:49:00,2.33697,2.33772,2.33585,2.33767,10334152.0
2007-01-23 05:50:00,2.33758,2.33758,2.33685,2.33695,12071481.0
2007-01-23 05:51:00,2.33683,2.33699,2.33656,2.33681,5259620.0
2007-01-23 05:52:00,2.33539,2.33693,2.33539,2.33686,2448404.0
2007-01-23 05:53:00,2.33694,2.33718,2.33694,2.33718,20454980.0
2007-01-23 05:54:00,2.33721,2.33804,2.33721,2.33801,5015603.0
2007-01-23 05:55:00,2.33813,2.33813,2.33791,2.33813,1895321.0
2007-01-23 05:56:00,2.3381,2.3381,2.33786,2.33786,6141165.0
2007-01-23 05:57:00,2.33788,2.33788,2.33705,2.33705,1482318.0
2007-01-23 05:58:00,2.33689,2.33733,2.33689,2.33733,3943072.0
2007-01-23 05:59:00,2.33733,2.33733,2.33715,2.33718,3877511.0
2007-01-23 06:00:00,2.33736,2.33736,2.33706,2.33706,9503451.0
2007-01-23 06:01:00,2.33703,2.33728,2.33703,2.33718,5157950.0
2007-01-23 06:02:00,2.3373,2.33733,2.3371,2.3371,2940868.0
2007-01-23 06:03:00,2.33714,2.33732,2.33714,2.33732,17943582.0
2007-01-23 06:05:00,2.33693,2.33722,2.33693,2.33695,1733355.0
2007-01-23 06:06:00,2.33696,2.33726,2.33696,2.33722,3921751.0
2007-01-23 06:07:00,2.33722,2.33742,2.33715,2.33715,1756312.0
2007-01-23 06:08:00,2.33718,2.33732,2.33715,2.33732,6576740.0
2007-01-23 06:09:00,2.3373,2.3373,2.33689,2.33689,2618472.0
2007-01-23 06:10:00,2.33679,2.33706,2.33679,2.33684,11180845.0
2007-01-23 06:11:00,2.33686,2.33704,2.3367,2.33704,8188895.0
2007-01-23 06:12:00,2.337,2.337,2.33686,2.33699,16844954.0
2007-01-23 06:13:00,2.33701,2.33701,2.33678,2.33678,3072067.0
2007-01-23 06:14:00,2.33691,2.33758,2.33691,2.33758,6275007.0
2007-01-23 06:15:00,2.33736,2.33777,2.33736,2.33751,4406190.0
2007-01-23 06:16:00,2.33754,2.33754,2.33671,2.33671,6987053.0
2007-01-23 06:17:00,2.33658,2.3369,2.33658,2.33662,4840106.0
2007-01-23 06:18:00,2.33684,2.3375,2.33684,2.33739,4128930.0
2007-01-23 06:19:00,2.33728,2.33728,2.3367,2.33688,3694641.0
2007-01-23 06:20:00,2.33692,2.33692,2.33644,2.33644,698371.0
2007-01-23 06:21:00,2.33657,2.3367,2.33657,2.33666,1683255.0
2007-01-23 06:22:00,2.33682,2.3376,2.33682,2.3375,2887311.0
2007-01-23 06:23:00,2.33752,2.33752,2.33674,2.3368,3491552.0
2007-01-23 06:24:00,2.3368,2.33681,2.33671,2.33681,7029450.0
2007-01-23 06:25:00,2.3368,2.3368,2.33652,2.33658,2852787.0
2007-01-23 06:26:00,2.33649,2.3366,2.33641,2.3366,3061835.0
2007-01-23 06:27:00,2.33667,2.33746,2.33667,2.33746,4655269.0
2007-01-23 06:28:00,2.33727,2.33732,2.33662,2.33662,2910766.0
2007-01-23 06:29:00,2.33681,2.33681,2.33647,2.33664,7076761.0
2007-01-23 06:31:00,2.3367,2.3367,2.33648,2.33648,571969.0
2007-01-23 06:32:00,2.33662,2.33664,2.33652,2.33652,3265601.0
2007-01-23 06:33:00,2.33653,2.33662,2.33648,2.33662,10890926.0
2007-01-23 06:34:00,2.33672,2.33741,2.33672,2.3373,5822804.0
2007-01-23 06:35:00,2.3372,2.3372,2.33642,2.33647,5829017.0
2007-01-23 06:36:00,2.33649,2.33665,2.33644,2.33665,8005736.0
2007-01-23 06:37:00,2.33643,2.33678,2.33643,2.33678,12844224.0
2007-01-23 06:38:00,2.33684,2.33776,2.33684,2.33776,1230245.0
2007-01-23 06:39:00,2.33755,2.33755,2.3375,2.3375,76564.0
2007-01-23 06:40:00,2.33746,2.33746,2.33716,2.33716,2932354.0
2007-01-23 06:41:00,2.3366,2.33682,2.3366,2.33682,257064.0
2007-01-23 06:42:00,2.33679,2.33701,2.33661,2.33701,3526709.0
2007-01-23 06:43:00,2.33706,2.33706,2.33684,2.33692,5671282.0
2007-01-23 06:44:00,2.33679,2.33706,2.33678,2.33695,3479725.0
2007-01-23 06:45:00,2.33689,2.33723,2.33689,2.33722,7139917.0
2007-01-23 06:46:00,2.33728,2.33759,2.33727,2.33759,6485776.0
2007-01-23 06:47:00,2.33769,2.33769,2.33722,2.33722,7596578.0
2007-01-23 06:48:00,2.33723,2.33744,2.33723,2.33744,6489285.0
2007-01-23 06:49:00,2.33744,2.33798,2.33744,2.33798,2734273.0
2007-01-23 06:50:00,2.33775,2.33782,2.33748,2.33781,12626616.0
2007-01-23 06:51:00,2.33776,2.33794,2.33776,2.33778,5280316.0
2007-01-23 06:52:00,2.3383,2.33866,2.3383,2.33859,5387748.0
2007-01-23 06:53:00,2.33854,2.33854,2.33753,2.33753,12346469.0
2007-01-23 06:54:00,2.33769,2.33855,2.33769,2.33847,13384837.0
2007-01-23 06:55:00,2.33841,2.33841,2.33755,2.33757,2717271.0
2007-01-23 06:56:00,2.33764,2.33764,2.33755,2.33755,11144030.0
2007-01-23 06:57:00,2.33768,2.33768,2.33748,2.33753,18810776.0
2007-01-23 06:58:00,2.33755,2.33756,2.33746,2.33756,6941969.0
2007-01-23 06:59:00,2.33761,2.33845,2.33761,2.33828,12518223.0
2007-01-23 07:00:00,2.33832,2.33849,2.33819,2.33849,12322495.0
2007-01-23 07:01:00,2.33849,2.33849,2.33816,2.33816,2188635.0
2007-01-23 07:02:00,2.33821,2.3383,2.33808,2.33808,3293749.0
2007-01-23 07:03:00,2.33811,2.33811,2.33735,2.33735,1310686.0
2007-01-23 07:05:00,2.33755,2.33765,2.33755,2.33765,5354312.0
2007-01-23 07:06:00,2.33769,2.33769,2.33758,2.33758,2522228.0
2007-01-23 07:07:00,2.33748,2.33765,2.33743,2.33743,3675008.0
2007-01-23 07:08:00,2.33729,2.33743,2.33717,2.33731,7228302.0
2007-01-23 07:09:00,2.33725,2.33729,2.33713,2.33713,1046907.0
2007-01-23 07:10:00,2.33708,2.33722,2.3369,2.33722,8073160.0
2007-01-23 07:11:00,2.33725,2.33784,2.33725,2.3377,6933102.0
2007-01-23 07:12:00,2.33803,2.33803,2.33794,2.33794,1530455.0
2007-01-23 07:13:00,2.33782,2.33782,2.33689,2.33689,8030621.0
2007-01-23 07:14:00,2.33704,2.33716,2.33699,2.33699,5849190.0
2007-01-23 07:15:00,2.33694,2.33724,2.33694,2.33723,1452377.0
2007-01-23 07:16:00,2.33724,2.33724,2.33672,2.33698,10575799.0
2007-01-23 07:17:00,2.3371,2.33788,2.3371,2.33786,5039256.0
2007-01-23 07:18:00,2.33776,2.33776,2.33714,2.33718,2826395.0
2007-01-23 07:19:00,2.33718,2.33718,2.33678,2.33678,12658081.0
2007-01-23 07:20:00,2.33688,2.3378,2.33688,2.3378,639411.0
2007-01-23 07:21:00,2.33762,2.3377,2.33681,2.33682,7026738.0
2007-01-23 07:22:00,2.33668,2.33692,2.33666,2.33681,6569674.0
2007-01-23 07:23:00,2.33679,2.33757,2.33679,2.33754,3834235.0
2007-01-23 07:24:00,2.33753,2.3377,2.33753,2.3377,25768913.0
2007-01-23 07:25:00,2.33765,2.33765,2.33734,2.33734,2734306.0
2007-01-23 07:26:00,2.33725,2.33725,2.33638,2.33647,8324205.0
2007-01-23 07:27:00,2.33647,2.33667,2.33647,2.33667,2141413.0
2007-01-23 07:28:00,2.33663,2.33663,2.33632,2.33632,6035922.0
2007-01-23 07:29:00,2.3362,2.33654,2.3362,2.33642,6347452.0
2007-01-23 07:30:00,2.3364,2.3364,2.33607,2.33607,86788.0
2007-01-23 07:31:00,2.3362,2.3364,2.3359,2.33618,23413865.0
2007-01-23 07:32:00,2.33608,2.33627,2.33608,2.33627,6978364.0
2007-01-23 07:33:00,2.33645,2.33651,2.33628,2.33628,2767627.0
2007-01-23 07:34:00,2.33638,2.33652,2.33638,2.33652,5888817.0
2007-01-23 07:35:00,2.3364,2.3373,2.3364,2.33677,1446146.0
2007-01-23 07:36:00,2.3369,2.33791,2.3369,2.33791,7541907.0
2007-01-23 07:37:00,2.33782,2.33782,2.33685,2.33685,2492015.0
2007-01-23 07:38:00,2.33688,2.33712,2.33688,2.33702,7467717.0
2007-01-23 07:39:00,2.33697,2.33807,2.33697,2.33807,2802859.0
2007-01-23 07:40:00,2.33804,2.33804,2.33758,2.33758,14609347.0
2007-01-23 07:41:00,2.33747,2.33747,2.33709,2.33709,3757959.0
2007-01-23 07:42:00,2.33718,2.33819,2.33717,2.33819,948935.0
2007-01-23 07:43:00,2.33812,2.33812,2.33785,2.33785,7002946.0
2007-01-23 07:44:00,2.33774,2.33774,2.33712,2.33712,1429798.0
2007-01-23 07:45:00,2.33709,2.33736,2.33704,2.33736,4040470.0
2007-01-23 07:47:00,2.33734,2.33734,2.33687,2.33711,6710002.0
2007-01-23 07:48:00,2.33729,2.33744,2.33729,2.33731,29678294.0
2007-01-23 07:49:00,2.33746,2.33769,2.33745,2.33769,3563747.0
2007-01-23 07:50:00,2.33786,2.33786,2.33767,2.33767,4364907.0
2007-01-23 07:52:00,2.33777,2.33851,2.33767,2.33836,1580634.0
2007-01-23 07:53:00,2.33834,2.33834,2.33737,2.33744,12920691.0
2007-01-23 07:54:00,2.33774,2.33774,2.33746,2.33746,5216728.0
2007-01-23 07:55:00,2.33741,2.33748,2.33727,2.33727,18479528.0
2007-01-23 07:56:00,2.33741,2.33741,2.33724,2.33729,6000989.0
2007-01-23 07:57:00,2.33722,2.33746,2.33722,2.33746,9791161.0
2007-01-23 07:58:00,2.33746,2.33746,2.3372,2.33724,1058122.0
2007-01-23 07:59:00,2.33742,2.33756,2.33741,2.33741,6761510.0
2007-01-23 08:00:00,2.33744,2.33744,2.33734,2.33743,3371369.0
2007-01-23 08:01:00,2.33751,2.33827,2.33751,2.33824,28921600.0
2007-01-23 08:02:00,2.33833,2.33833,2.33794,2.33794,13214043.0
2007-01-23 08:03:00,2.33798,2.33798,2.33723,2.33759,1033712.0
2007-01-23 08:04:00,2.33755,2.33767,2.33743,2.33767,2532584.0
2007-01-23 08:06:00,2.33764,2.33764,2.33731,2.33758,5103437.0
2007-01-23 08:07:00,2.33763,2.33832,2.33763,2.33809,5486009.0
2007-01-23 08:08:00,2.33812,2.33812,2.33738,2.33775,3600788.0
2007-01-23 08:09:00,2.33774,2.3381,2.33771,2.33771,9933206.0
2007-01-23 08:10:00,2.33784,2.33797,2.33771,2.33797,3948050.0
2007-01-23 08:11:00,2.33804,2.33824,2.33804,2.33814,5778861.0
2007-01-23 08:12:00,2.33809,2.33825,2.33807,2.33807,4187008.0
2007-01-23 08:13:00,2.33802,2.33846,2.33802,2.33846,6908305.0
2007-01-23 08:14:00,2.33834,2.33874,2.33834,2.33874,6808667.0
2007-01-23 08:15:00,2.33866,2.33866,2.33782,2.33782,7834785.0
2007-01-23 08:16:00,2.3378,2.33822,2.33745,2.33822,2360670.0
2007-01-23 08:17:00,2.33839,2.33856,2.33839,2.33845,1704821.0
2007-01-23 08:18:00,2.33843,2.3385,2.33837,2.3385,3737175.0
2007-01-23 08:19:00,2.33854,2.33879,2.33854,2.33859,1722586.0
2007-01-23 08:20:00,2.33862,2.33884,2.33862,2.33884,13317095.0
2007-01-23 08:21:00,2.33861,2.33861,2.33824,2.33828,5199881.0
2007-01-23 08:22:00,2.33836,2.33857,2.33836,2.3385,4116793.0
2007-01-23 08:23:00,2.33851,2.33867,2.33845,2.33867,6373835.0
2007-01-23 08:24:00,2.3387,2.33906,2.33864,2.33891,5713869.0
2007-01-23 08:25:00,2.33947,2.33955,2.33944,2.33945,39490962.0
2007-01-23 08:26:00,2.33939,2.33939,2.3386,2.33913,1027282.0
2007-01-23 08:27:00,2.33902,2.33915,2.33882,2.33915,1956800.0
2007-01-23 08:28:00,2.33916,2.33916,2.33895,2.33916,4751598.0
2007-01-23 08:29:00,2.33927,2.33959,2.33927,2.33944,2807472.0
2007-01-23 08:30:00,2.33945,2.33953,2.33931,2.33948,1756276.0
2007-01-23 08:31:00,2.33928,2.33928,2.33891,2.33891,5254681.0
2007-01-23 08:32:00,2.33889,2.33923,2.33889,2.33923,6505779.0
2007-01-23 08:33:00,2.33925,2.33925,2.33885,2.33893,8356429.0
2007-01-23 08:34:00,2.33917,2.33917,2.33841,2.33841,1947382.0
2007-01-23 08:35:00,2.33836,2.33866,2.33828,2.33866,4110893.0
2007-01-23 08:36:00,2.33888,2.33902,2.33874,2.33898,10478853.0
2007-01-23 08:37:00,2.33888,2.33917,2.33888,2.33899,4511183.0
2007-01-23 08:38:00,2.33908,2.33909,2.33899,2.33909,1794048.0
2007-01-23 08:39:00,2.33897,2.33909,2.33872,2.33872,4458501.0
2007-01-23 08:40:00,2.33868,2.33868,2.33853,2.33853,2724615.0
2007-01-23 08:42:00,2.33866,2.33866,2.33804,2.33845,9296020.0
2007-01-23 08:43:00,2.3384,2.3384,2.33764,2.33764,12888599.0
2007-01-23 08:44:00,2.33763,2.33774,2.33749,2.3377,2950711.0
2007-01-23 08:45:00,2.33766,2.33778,2.33758,2.33758,4448389.0
2007-01-23 08:46:00,2.33734,2.33741,2.33718,2.33726,2038628.0
2007-01-23 08:47:00,2.3372,2.33724,2.33709,2.33711,7207294.0
2007-01-23 08:48:00,2.33709,2.33754,2.33709,2.33754,2972655.0
2007-01-23 08:49:00,2.33737,2.3376,2.3371,2.33735,4288416.0
2007-01-23 08:50:00,2.33711,2.33751,2.33711,2.33751,6083754.0
2007-01-23 08:51:00,2.33743,2.33778,2.33743,2.33751,8077652.0
2007-01-23 08:52:00,2.33737,2.3381,2.33737,2.3381,3177555.0
2007-01-23 08:53:00,2.33823,2.33823,2.33799,2.33799,4426017.0
2007-01-23 08:54:00,2.33786,2.33798,2.33782,2.33798,4383264.0
2007-01-23 08:55:00,2.33761,2.33795,2.3376,2.33795,6563908.0
2007-01-23 08:56:00,2.33797,2.33797,2.33759,2.33759,528358.0
2007-01-23 08:57:00,2.33759,2.33769,2.33759,2.33769,1466958.0
2007-01-23 08:58:00,2.3376,2.3376,2.33741,2.33747,1636366.0
2007-01-23 08:59:00,2.33759,2.33777,2.33742,2.33777,1068127.0
2007-01-23 09:00:00,2.33617,2.33839,2.33617,2.33797,3177896.0
2007-01-23 09:01:00,2.33792,2.33792,2.33738,2.33745,10428712.0
2007-01-23 09:02:00,2.33738,2.33763,2.33722,2.33742,13299405.0
2007-01-23 09:03:00,2.3373,2.33823,2.3373,2.33808,10037246.0
2007-01-23 09:04:00,2.3379,2.3379,2.33731,2.3376,2592575.0
2007-01-23 09:05:00,2.33752,2.33752,2.33717,2.33747,17836922.0
2007-01-23 09:06:00,2.33743,2.33815,2.33743,2.3381,4210056.0
2007-01-23 09:07:00,2.33802,2.33802,2.33721,2.33721,3932590.0
2007-01-23 09:08:00,2.33671,2.33671,2.33622,2.33622,1598610.0
2007-01-23 09:09:00,2.33621,2.33657,2.33616,2.33657,2293072.0
2007-01-23 09:10:00,2.33651,2.33673,2.3362,2.3362,12129801.0
2007-01-23 09:11:00,2.33661,2.33673,2.33643,2.33655,9605120.0
2007-01-23 09:12:00,2.3368,2.3368,2.33655,2.33677,9936864.0
2007-01-23 09:13:00,2.33707,2.33758,2.33705,2.33737,1412795.0
2007-01-23 09:14:00,2.33722,2.33722,2.33681,2.33681,4616410.0
2007-01-23 09:15:00,2.33678,2.33686,2.3367,2.3367,3297404.0
2007-01-23 09:16:00,2.33658,2.33658,2.33647,2.33647,1947289.0
2007-01-23 09:17:00,2.33633,2.33671,2.33607,2.33607,8880526.0
2007-01-23 09:18:00,2.33627,2.33642,2.33621,2.3363,11602097.0
2007-01-23 09:19:00,2.33656,2.33656,2.33638,2.33644,12083175.0
2007-01-23 09:20:00,2.33643,2.33678,2.33643,2.33678,5751628.0
2007-01-23 09:21:00,2.33673,2.33724,2.33669,2.33724,2213370.0
2007-01-23 09:22:00,2.33701,2.33731,2.33691,2.33731,18176935.0
2007-01-23 09:23:00,2.33709,2.33741,2.33689,2.33689,4090134.0
2007-01-23 09:24:00,2.33711,2.33726,2.33711,2.33711,6420126.0
2007-01-23 09:25:00,2.337,2.3371,2.33694,2.33694,5871871.0
2007-01-23 09:26:00,2.33711,2.33726,2.33706,2.33716,1350409.0
2007-01-23 09:27:00,2.33735,2.33755,2.3373,2.33739,20451883.0
2007-01-23 09:28:00,2.33737,2.33762,2.33737,2.33742,4098808.0
2007-01-23 09:29:00,2.33723,2.33745,2.33717,2.33739,4550297.0
2007-01-23 09:30:00,2.3376,2.33784,2.33749,2.33784,7484980.0
2007-01-23 09:31:00,2.33794,2.33797,2.33789,2.33797,2530274.0
2007-01-23 09:32:00,2.33784,2.33847,2.33784,2.33847,7127642.0
2007-01-23 09:33:00,2.33891,2.33906,2.33889,2.33903,1028702.0
2007-01-23 09:34:00,2.33888,2.33923,2.33854,2.33923,1406764.0
2007-01-23 09:35:00,2.33875,2.33891,2.33871,2.33891,1226321.0
2007-01-23 09:36:00,2.339,2.33934,2.33899,2.33934,1549453.0
2007-01-23 09:37:00,2.33926,2.33951,2.33905,2.3393,7303091.0
2007-01-23 09:38:00,2.33925,2.33925,2.33916,2.33916,3202124.0
2007-01-23 09:39:00,2.33911,2.3395,2.33911,2.3395,1298304.0
2007-01-23 09:40:00,2.33979,2.33998,2.33929,2.33992,6619314.0
2007-01-23 09:41:00,2.33981,2.34054,2.33981,2.34054,1912989.0
2007-01-23 09:42:00,2.34079,2.34134,2.34079,2.34108,1575664.0
2007-01-23 09:43:00,2.34115,2.34115,2.34069,2.3407,3011067.0
2007-01-23 09:44:00,2.34059,2.34067,2.34029,2.34067,7842304.0
2007-01-23 09:45:00,2.34024,2.3405,2.34024,2.34042,7172965.0
2007-01-23 09:46:00,2.34041,2.34041,2.34012,2.34016,5507217.0
2007-01-23 09:47:00,2.33975,2.34055,2.33975,2.34042,6131257.0
2007-01-23 09:48:00,2.34042,2.34048,2.34031,2.34048,3367167.0
2007-01-23 09:49:00,2.34069,2.34095,2.34066,2.34085,7068758.0
2007-01-23 09:50:00,2.34069,2.34138,2.34069,2.34125,6012407.0
2007-01-23 09:51:00,2.34123,2.34123,2.34059,2.34059,2589484.0
2007-01-23 09:52:00,2.34061,2.34061,2.34048,2.34048,4080230.0
2007-01-23 09:53:00,2.34043,2.34043,2.34021,2.34021,20422972.0
2007-01-23 09:54:00,2.34009,2.34061,2.33994,2.34061,4516719.0
2007-01-23 09:55:00,2.3408,2.34103,2.34074,2.3409,20351021.0
2007-01-23 09:56:00,2.34076,2.34107,2.34076,2.34103,4193740.0
2007-01-23 09:57:00,2.34105,2.34105,2.34079,2.34085,3370257.0
2007-01-23 09:58:00,2.34083,2.34104,2.34077,2.34097,14504715.0
2007-01-23 09:59:00,2.34094,2.34094,2.34054,2.34054,8109810.0
2007-01-23 10:00:00,2.34052,2.34097,2.34052,2.34081,7794613.0
2007-01-23 10:02:00,2.34093,2.341,2.34058,2.34058,2176357.0
2007-01-23 10:03:00,2.34068,2.34129,2.3405,2.34129,1824721.0
2007-01-23 10:04:00,2.34119,2.34119,2.34081,2.34081,8107753.0
2007-01-23 10:05:00,2.34097,2.34155,2.34097,2.34104,15102063.0
2007-01-23 10:06:00,2.34091,2.34113,2.34091,2.3411,2815928.0
2007-01-23 10:07:00,2.34111,2.34143,2.34093,2.34143,776666.0
2007-01-23 10:08:00,2.34158,2.34178,2.34137,2.34178,9584761.0
2007-01-23 10:09:00,2.34195,2.34225,2.34183,2.34225,4728919.0
2007-01-23 10:10:00,2.3424,2.34305,2.34211,2.34305,8226313.0
2007-01-23 10:11:00,2.34247,2.34257,2.34228,2.34228,6718497.0
2007-01-23 10:12:00,2.34221,2.34259,2.34221,2.3425,1948814.0
2007-01-23 10:13:00,2.34237,2.34243,2.34215,2.34215,2075715.0
2007-01-23 10:14:00,2.34269,2.3433,2.34269,2.34299,4144411.0
2007-01-23 10:15:00,2.34321,2.344,2.34296,2.344,4132129.0
2007-01-23 10:16:00,2.34428,2.34512,2.34428,2.34466,4822286.0
2007-01-23 10:17:00,2.34475,2.34475,2.34431,2.34466,9429870.0
2007-01-23 10:18:00,2.34479,2.34594,2.34479,2.34594,11136112.0
2007-01-23 10:19:00,2.34571,2.34571,2.34557,2.34567,3557739.0
2007-01-23 10:20:00,2.34593,2.34656,2.34593,2.34656,3068835.0
2007-01-23 10:21:00,2.34664,2.34664,2.34622,2.34635,11087643.0
2007-01-23 10:22:00,2.34646,2.34676,2.34646,2.34671,5971283.0
2007-01-23 10:23:00,2.34671,2.34671,2.3463,2.34671,8938875.0
2007-01-23 10:24:00,2.34619,2.34619,2.34567,2.34567,4560123.0
2007-01-23 10:25:00,2.34568,2.34569,2.34534,2.34534,2050890.0
2007-01-23 10:26:00,2.34547,2.34547,2.34518,2.34547,2369631.0
2007-01-23 10:27:00,2.34549,2.34549,2.34467,2.34467,3669550.0
2007-01-23 10:28:00,2.34499,2.34499,2.34435,2.34482,9750486.0
2007-01-23 10:29:00,2.34463,2.34463,2.34427,2.34436,2770968.0
2007-01-23 10:30:00,2.34434,2.34434,2.34367,2.34367,4381114.0
2007-01-23 10:31:00,2.3437,2.34393,2.3437,2.34386,2256706.0
2007-01-23 10:32:00,2.34406,2.34423,2.34403,2.34423,2171519.0
2007-01-23 10:33:00,2.34433,2.34433,2.34422,2.34422,4831199.0
2007-01-23 10:34:00,2.3443,2.3443,2.34416,2.3442,6877435.0
2007-01-23 10:35:00,2.34413,2.34413,2.34374,2.34374,4816842.0
2007-01-23 10:36:00,2.34386,2.34439,2.34363,2.34432,12002265.0
2007-01-23 10:37:00,2.34425,2.3443,2.34403,2.34403,1422739.0
2007-01-23 10:38:00,2.34403,2.34406,2.34352,2.34369,3964980.0
2007-01-23 10:39:00,2.34372,2.34379,2.34353,2.3436,3171911.0
2007-01-23 10:40:00,2.34363,2.34363,2.34338,2.34341,472613.0
2007-01-23 10:41:00,2.34343,2.34374,2.34342,2.34342,2334486.0
2007-01-23 10:42:00,2.34332,2.34357,2.34311,2.34357,17807807.0
2007-01-23 10:43:00,2.3434,2.34379,2.34336,2.34379,8398372.0
2007-01-23 10:44:00,2.34385,2.34469,2.34385,2.34429,11551143.0
2007-01-23 10:45:00,2.34431,2.34431,2.34348,2.34348,1658251.0
2007-01-23 10:46:00,2.34342,2.34362,2.3432,2.3432,4067184.0
2007-01-23 10:47:00,2.34283,2.34307,2.34281,2.34307,1587300.0
2007-01-23 10:49:00,2.3431,2.34334,2.3431,2.34323,5836434.0
2007-01-23 10:50:00,2.34294,2.34299,2.34266,2.34266,6121799.0
2007-01-23 10:51:00,2.34286,2.34319,2.34277,2.34304,3236387.0
2007-01-23 10:52:00,2.34318,2.34371,2.34318,2.3437,6919210.0
2007-01-23 10:53:00,2.34362,2.34365,2.34346,2.34365,5446686.0
2007-01-23 10:54:00,2.3435,2.3435,2.34295,2.34295,5587832.0
2007-01-23 10:55:00,2.34287,2.34287,2.34253,2.34259,8276836.0
2007-01-23 10:56:00,2.34217,2.34235,2.34213,2.34228,2233610.0
2007-01-23 10:57:00,2.34211,2.34242,2.34211,2.34211,7160692.0
2007-01-23 10:58:00,2.34203,2.34228,2.34196,2.34228,4695713.0
2007-01-23 10:59:00,2.34215,2.34371,2.34215,2.34371,2431140.0
2007-01-23 11:00:00,2.34393,2.34393,2.34333,2.34333,23558719.0
2007-01-23 11:01:00,2.34338,2.34367,2.34329,2.34334,5098173.0
2007-01-23 11:02:00,2.34318,2.34362,2.34271,2.34271,5131043.0
2007-01-23 11:03:00,2.34299,2.34335,2.34279,2.34335,5244230.0
2007-01-23 11:04:00,2.34329,2.34329,2.34255,2.34255,10771874.0
2007-01-23 11:05:00,2.3423,2.3423,2.34199,2.34213,6146907.0
2007-01-23 11:06:00,2.34211,2.34266,2.34211,2.34266,7119400.0
2007-01-23 11:07:00,2.34262,2.34273,2.3423,2.3423,3283411.0
2007-01-23 11:08:00,2.34227,2.34262,2.34206,2.34262,8704783.0
2007-01-23 11:09:00,2.34261,2.34261,2.34197,2.34197,18112364.0
2007-01-23 11:10:00,2.34192,2.34208,2.34179,2.34208,3822802.0
2007-01-23 11:11:00,2.3421,2.34236,2.3421,2.34218,11380618.0
2007-01-23 11:12:00,2.3423,2.3423,2.3422,2.3422,4395016.0
2007-01-23 11:13:00,2.34235,2.34244,2.34216,2.34218,684833.0
2007-01-23 11:14:00,2.34207,2.34207,2.34178,2.34193,3215238.0
2007-01-23 11:15:00,2.34205,2.34205,2.34187,2.3419,7281629.0
2007-01-23 11:16:00,2.34187,2.34193,2.34161,2.34174,3593321.0
2007-01-23 11:17:00,2.34162,2.34211,2.34162,2.34211,5665433.0
2007-01-23 11:18:00,2.34209,2.34216,2.34068,2.34186,1124181.0
2007-01-23 11:19:00,2.34203,2.34203,2.3417,2.34193,8150994.0
2007-01-23 11:20:00,2.34202,2.34229,2.3417,2.3421,8401236.0
2007-01-23 11:21:00,2.34212,2.34212,2.34178,2.34178,5593659.0
2007-01-23 11:22:00,2.34182,2.34182,2.34112,2.34112,14175680.0
2007-01-23 11:23:00,2.34166,2.34195,2.34152,2.34158,1957630.0
2007-01-23 11:24:00,2.34175,2.34175,2.34155,2.34163,8924114.0
2007-01-23 11:25:00,2.3417,2.34203,2.3417,2.34183,15122778.0
2007-01-23 11:26:00,2.34178,2.342,2.34168,2.34186,1591315.0
2007-01-23 11:27:00,2.34192,2.34192,2.34169,2.34169,10380704.0
2007-01-23 11:29:00,2.34169,2.34183,2.34164,2.3418,6989182.0
2007-01-23 11:30:00,2.34171,2.34178,2.34095,2.34118,2523658.0
2007-01-23 11:31:00,2.3411,2.3411,2.34048,2.34048,7924240.0
2007-01-23 11:32:00,2.34041,2.34065,2.34032,2.34065,11090562.0
2007-01-23 11:33:00,2.34062,2.34062,2.34042,2.34049,13071887.0
2007-01-23 11:34:00,2.34056,2.34056,2.34012,2.34012,6452361.0
2007-01-23 11:35:00,2.34005,2.34025,2.33983,2.34025,1057757.0
2007-01-23 11:36:00,2.34043,2.34043,2.34021,2.3403,8663602.0
2007-01-23 11:37:00,2.34046,2.34046,2.34017,2.34017,3839690.0
2007-01-23 11:38:00,2.34017,2.34037,2.34012,2.34037,1598501.0
2007-01-23 11:39:00,2.34037,2.34037,2.33992,2.33992,2117943.0
2007-01-23 11:40:00,2.34022,2.34054,2.34015,2.34033,11980662.0
2007-01-23 11:41:00,2.34068,2.34108,2.34068,2.34108,7990487.0
2007-01-23 11:42:00,2.34106,2.34117,2.34106,2.34117,6754903.0
2007-01-23 11:43:00,2.34132,2.34132,2.34077,2.34102,2208451.0
2007-01-23 11:44:00,2.34116,2.34133,2.34082,2.34119,6980990.0
2007-01-23 11:45:00,2.34131,2.34134,2.34118,2.34118,15922197.0
2007-01-23 11:46:00,2.34135,2.34146,2.34116,2.34133,6524808.0
2007-01-23 11:47:00,2.34117,2.34117,2.34093,2.34093,7809374.0
2007-01-23 11:48:00,2.34081,2.34101,2.34078,2.34078,4053648.0
2007-01-23 11:49:00,2.3407,2.34078,2.3405,2.34078,6161365.0
2007-01-23 11:50:00,2.34075,2.34075,2.34027,2.34027,1122696.0
2007-01-23 11:51:00,2.3403,2.34039,2.3402,2.34035,9175564.0
2007-01-23 11:52:00,2.34055,2.34075,2.34044,2.3405,5785583.0
2007-01-23 11:53:00,2.34061,2.34088,2.34053,2.34074,7875176.0
2007-01-23 11:54:00,2.34085,2.34085,2.34054,2.34056,8139978.0
2007-01-23 11:55:00,2.34079,2.34125,2.34079,2.34125,1989976.0
2007-01-23 11:56:00,2.34104,2.34165,2.34095,2.34165,5241987.0
2007-01-23 11:57:00,2.3415,2.34161,2.34099,2.34104,4788830.0
2007-01-23 11:58:00,2.34134,2.34153,2.34106,2.34153,2206687.0
2007-01-23 11:59:00,2.34165,2.34189,2.34165,2.34176,1501950.0
2007-01-23 12:00:00,2.342,2.34266,2.342,2.34241,2809118.0
2007-01-23 12:01:00,2.34245,2.34291,2.34245,2.34248,6874926.0
2007-01-23 12:02:00,2.34232,2.34275,2.34232,2.34255,4970893.0
2007-01-23 12:03:00,2.34235,2.34275,2.3422,2.34268,3364131.0
2007-01-23 12:04:00,2.3427,2.3427,2.34248,2.34253,19480275.0
2007-01-23 12:05:00,2.34228,2.34293,2.34228,2.34275,1418922.0
2007-01-23 12:06:00,2.34266,2.34278,2.34225,2.34226,7985937.0
2007-01-23 12:07:00,2.34216,2.34216,2.34137,2.3416,13097295.0
2007-01-23 12:08:00,2.34184,2.34245,2.34154,2.34245,26851870.0
2007-01-23 12:09:00,2.34275,2.34301,2.34237,2.34277,19715729.0
2007-01-23 12:10:00,2.34276,2.34343,2.34276,2.34343,11992683.0
2007-01-23 12:11:00,2.34326,2.34326,2.34274,2.34307,2808540.0
2007-01-23 12:12:00,2.34273,2.34273,2.34213,2.34232,2705268.0
2007-01-23 12:13:00,2.34226,2.34271,2.34226,2.34251,5079701.0
2007-01-23 12:14:00,2.34261,2.34296,2.34261,2.3427,5373989.0
2007-01-23 12:15:00,2.34253,2.3426,2.34238,2.34259,5054075.0
2007-01-23 12:16:00,2.34256,2.34271,2.34246,2.34246,10010606.0
2007-01-23 12:17:00,2.34253,2.34253,2.34224,2.34224,6067656.0
2007-01-23 12:18:00,2.34224,2.34282,2.34212,2.34282,8692272.0
2007-01-23 12:19:00,2.34293,2.34362,2.34293,2.34345,1052352.0
2007-01-23 12:20:00,2.34352,2.34364,2.34324,2.34324,1930027.0
2007-01-23 12:21:00,2.34315,2.3432,2.34312,2.34315,10076492.0
2007-01-23 12:22:00,2.34328,2.34353,2.34322,2.34322,21667776.0
2007-01-23 12:23:00,2.34334,2.34334,2.34287,2.34287,1547287.0
2007-01-23 12:24:00,2.34287,2.34287,2.34267,2.34277,1570988.0
2007-01-23 12:25:00,2.34293,2.34293,2.34246,2.34279,17653205.0
2007-01-23 12:26:00,2.34314,2.34314,2.34241,2.34273,3798622.0
2007-01-23 12:27:00,2.34282,2.34288,2.34255,2.34266,3685591.0
2007-01-23 12:28:00,2.3426,2.3426,2.34235,2.34235,4006771.0
2007-01-23 12:29:00,2.34237,2.34241,2.34209,2.34241,1337635.0
2007-01-23 12:30:00,2.34239,2.34262,2.34236,2.34248,19046742.0
2007-01-23 12:31:00,2.34248,2.34248,2.34221,2.34225,7417599.0
2007-01-23 12:32:00,2.34232,2.34244,2.34201,2.34244,6786893.0
2007-01-23 12:33:00,2.34229,2.3423,2.34206,2.34206,3438316.0
2007-01-23 12:34:00,2.34194,2.34194,2.34127,2.34164,2752267.0
2007-01-23 12:35:00,2.34142,2.34173,2.34139,2.34173,6528716.0
2007-01-23 12:36:00,2.3418,2.34199,2.3418,2.3418,1973075.0
2007-01-23 12:37:00,2.34194,2.34194,2.34164,2.3419,2091589.0
2007-01-23 12:38:00,2.34193,2.34226,2.34193,2.34219,7084245.0
2007-01-23 12:39:00,2.34223,2.34223,2.34196,2.34219,5171016.0
2007-01-23 12:41:00,2.34209,2.34239,2.34209,2.34219,8965785.0
2007-01-23 12:42:00,2.34231,2.34272,2.34231,2.34249,4420223.0
2007-01-23 12:43:00,2.3426,2.34286,2.3426,2.34285,1048076.0
2007-01-23 12:44:00,2.34293,2.34341,2.34293,2.34341,18842954.0
2007-01-23 12:45:00,2.34352,2.34405,2.34307,2.34405,8139639.0
2007-01-23 12:46:00,2.34411,2.3445,2.34404,2.34411,2399092.0
2007-01-23 12:47:00,2.34406,2.34433,2.34406,2.34433,2745716.0
2007-01-23 12:48:00,2.3442,2.3442,2.34375,2.34375,11410193.0
2007-01-23 12:49:00,2.34397,2.34408,2.34397,2.34408,2038427.0
2007-01-23 12:50:00,2.34413,2.34413,2.34376,2.34376,8130847.0
2007-01-23 12:51:00,2.34359,2.34359,2.34328,2.34344,2481365.0
2007-01-23 12:52:00,2.34329,2.34367,2.34329,2.34367,11061908.0
2007-01-23 12:53:00,2.34375,2.34434,2.34375,2.34434,5925751.0
2007-01-23 12:54:00,2.34416,2.34444,2.34408,2.34433,4942103.0
2007-01-23 12:55:00,2.34428,2.34428,2.344,2.344,2479752.0
2007-01-23 12:56:00,2.34416,2.34422,2.34383,2.34422,3910482.0
2007-01-23 12:57:00,2.34413,2.34413,2.34359,2.34359,19082944.0
2007-01-23 12:58:00,2.34362,2.34398,2.34362,2.34376,16916823.0
2007-01-23 12:59:00,2.34399,2.34399,2.34339,2.34366,21296436.0
2007-01-23 13:00:00,2.3433,2.34341,2.3428,2.34306,2194055.0
2007-01-23 13:01:00,2.34316,2.34342,2.34316,2.34334,1433890.0
2007-01-23 13:02:00,2.34341,2.34404,2.34341,2.34404,5121898.0
2007-01-23 13:03:00,2.34378,2.34405,2.34354,2.34405,3207870.0
2007-01-23 13:04:00,2.34375,2.34387,2.34372,2.34372,2571535.0
2007-01-23 13:05:00,2.34372,2.34404,2.34372,2.34404,5133906.0
2007-01-23 13:06:00,2.3442,2.34466,2.3442,2.34459,6280976.0
2007-01-23 13:07:00,2.34457,2.34491,2.34457,2.34491,11679926.0
2007-01-23 13:08:00,2.34496,2.34512,2.34467,2.34512,709847.0
2007-01-23 13:09:00,2.34515,2.34515,2.34484,2.34484,10043273.0
2007-01-23 13:10:00,2.34468,2.34476,2.34459,2.34476,8577031.0
2007-01-23 13:11:00,2.34466,2.34466,2.34388,2.34398,6744778.0
2007-01-23 13:12:00,2.3441,2.34445,2.3441,2.34445,4704834.0
2007-01-23 13:13:00,2.34449,2.34457,2.34438,2.34457,8297689.0
2007-01-23 13:14:00,2.34453,2.34453,2.34407,2.34407,27111354.0
2007-01-23 13:15:00,2.34433,2.34465,2.34433,2.34465,2152366.0
2007-01-23 13:16:00,2.34464,2.34464,2.34409,2.34409,2852303.0
2007-01-23 13:17:00,2.34405,2.34422,2.34405,2.34422,2591005.0
2007-01-23 13:18:00,2.34423,2.34423,2.34402,2.34413,7647682.0
2007-01-23 13:19:00,2.34424,2.34424,2.34412,2.34412,5608456.0
2007-01-23 13:20:00,2.34413,2.34503,2.34413,2.34503,6684515.0
2007-01-23 13:21:00,2.34481,2.34487,2.34466,2.34466,3487628.0
2007-01-23 13:22:00,2.34492,2.34522,2.34487,2.34487,12156989.0
2007-01-23 13:23:00,2.34468,2.34472,2.3444,2.34472,24495508.0
2007-01-23 13:24:00,2.34473,2.34496,2.34452,2.34487,2390320.0
2007-01-23 13:25:00,2.34444,2.34461,2.34444,2.34457,7234428.0
2007-01-23 13:26:00,2.34447,2.34457,2.34445,2.34445,1618365.0
2007-01-23 13:27:00,2.3449,2.34492,2.34452,2.34452,7109140.0
2007-01-23 13:28:00,2.34487,2.34527,2.34487,2.34527,1990964.0
2007-01-23 13:29:00,2.34518,2.34518,2.34472,2.34472,3208844.0
2007-01-23 13:30:00,2.34463,2.34497,2.34463,2.34479,10316479.0
2007-01-23 13:31:00,2.34495,2.34505,2.3447,2.3447,3477637.0
2007-01-23 13:32:00,2.3449,2.34529,2.3449,2.34529,19736921.0
2007-01-23 13:33:00,2.34519,2.34519,2.34487,2.34487,19222711.0
2007-01-23 13:34:00,2.345,2.34584,2.345,2.34567,6293733.0
2007-01-23 13:35:00,2.34548,2.34572,2.34498,2.3452,3140078.0
2007-01-23 13:36:00,2.34543,2.34578,2.34543,2.34562,7475516.0
2007-01-23 13:37:00,2.34571,2.34605,2.34571,2.34605,15271919.0
2007-01-23 13:38:00,2.34622,2.34622,2.34587,2.34616,13269550.0
2007-01-23 13:39:00,2.34628,2.34686,2.34628,2.34681,2208335.0
2007-01-23 13:40:00,2.34673,2.34673,2.34557,2.34569,15702402.0
2007-01-23 13:41:00,2.34605,2.34606,2.34583,2.34588,1298088.0
2007-01-23 13:42:00,2.34573,2.3463,2.34545,2.34582,8581802.0
2007-01-23 13:43:00,2.34591,2.3465,2.3459,2.3465,2141175.0
2007-01-23 13:44:00,2.34656,2.34671,2.34656,2.34671,661585.0
2007-01-23 13:45:00,2.34682,2.3473,2.34681,2.34729,22070448.0
2007-01-23 13:46:00,2.34747,2.348,2.34747,2.34763,6118986.0
2007-01-23 13:47:00,2.34775,2.34811,2.34771,2.34771,4361949.0
2007-01-23 13:48:00,2.3474,2.34868,2.3474,2.34868,2125732.0
2007-01-23 13:49:00,2.34869,2.34896,2.34869,2.34889,16890047.0
2007-01-23 13:50:00,2.34893,2.34986,2.34893,2.34977,3441958.0
2007-01-23 13:51:00,2.34962,2.34962,2.34908,2.34908,12117169.0
2007-01-23 13:52:00,2.3491,2.34912,2.34897,2.34897,960002.0
2007-01-23 13:53:00,2.34892,2.34921,2.34889,2.34921,1013688.0
2007-01-23 13:54:00,2.34925,2.34948,2.3491,2.34916,5450135.0
2007-01-23 13:55:00,2.34949,2.34949,2.34914,2.34936,3143730.0
2007-01-23 13:56:00,2.34802,2.34985,2.34802,2.34985,13554571.0
2007-01-23 13:57:00,2.34963,2.34963,2.34882,2.34882,17167317.0
2007-01-23 13:58:00,2.34903,2.3491,2.34871,2.34903,13302076.0
2007-01-23 13:59:00,2.34892,2.34892,2.34809,2.34846,24290138.0
2007-01-23 14:00:00,2.34855,2.34908,2.34855,2.34908,2236076.0
2007-01-23 14:01:00,2.34911,2.34952,2.34911,2.34952,2386369.0
2007-01-23 14:02:00,2.34976,2.35034,2.34951,2.35034,8755610.0
2007-01-23 14:03:00,2.35043,2.35084,2.35043,2.35084,8241988.0
2007-01-23 14:04:00,2.35095,2.3517,2.35095,2.3517,5383715.0
2007-01-23 14:05:00,2.35173,2.35235,2.35173,2.35235,11228890.0
2007-01-23 14:06:00,2.35235,2.35301,2.35235,2.35282,9392206.0
2007-01-23 14:07:00,2.35272,2.35313,2.35272,2.35291,1392612.0
2007-01-23 14:08:00,2.35291,2.35323,2.3528,2.35303,4429345.0
2007-01-23 14:09:00,2.35304,2.35326,2.35286,2.35312,4116053.0
2007-01-23 14:10:00,2.35324,2.35324,2.35299,2.35315,5911354.0
2007-01-23 14:11:00,2.35318,2.35318,2.35294,2.35294,1673892.0
2007-01-23 14:12:00,2.35284,2.35355,2.35284,2.35355,11233252.0
2007-01-23 14:13:00,2.35363,2.35427,2.35363,2.35427,4562196.0
2007-01-23 14:14:00,2.35424,2.35426,2.35416,2.35416,7621023.0
2007-01-23 14:15:00,2.35428,2.35453,2.35428,2.35432,3594124.0
2007-01-23 14:16:00,2.35452,2.35459,2.35448,2.35457,6098015.0
2007-01-23 14:17:00,2.35449,2.3548,2.35449,2.3547,2601518.0
2007-01-23 14:18:00,2.35461,2.35545,2.35461,2.35545,16829418.0
2007-01-23 14:19:00,2.35551,2.35551,2.355,2.35538,3852990.0
2007-01-23 14:20:00,2.35558,2.35567,2.35537,2.35543,5102749.0
2007-01-23 14:21:00,2.35532,2.35532,2.35495,2.35495,5919695.0
2007-01-23 14:22:00,2.35496,2.35496,2.3541,2.35421,4878541.0
2007-01-23 14:23:00,2.35407,2.3546,2.35407,2.3546,9839023.0
2007-01-23 14:24:00,2.35428,2.35464,2.35428,2.3544,5764158.0
2007-01-23 14:25:00,2.35449,2.35449,2.35378,2.35408,2650574.0
2007-01-23 14:26:00,2.35408,2.35421,2.35405,2.35405,3794538.0
2007-01-23 14:27:00,2.35463,2.35463,2.35444,2.35455,6892472.0
2007-01-23 14:28:00,2.3541,2.35419,2.35396,2.35404,1543861.0
2007-01-23 14:29:00,2.35415,2.35415,2.35383,2.35383,12729097.0
2007-01-23 14:30:00,2.35385,2.35385,2.35364,2.35377,2714636.0
2007-01-23 14:31:00,2.35384,2.35384,2.35368,2.35382,6609163.0
2007-01-23 14:32:00,2.35394,2.35418,2.35383,2.35383,3216993.0
2007-01-23 14:33:00,2.35406,2.35441,2.35406,2.35441,1537997.0
2007-01-23 14:34:00,2.35421,2.35421,2.35414,2.35414,420836.0
2007-01-23 14:35:00,2.35406,2.35432,2.35401,2.35414,5130607.0
2007-01-23 14:36:00,2.35402,2.35407,2.35397,2.354,11207620.0
2007-01-23 14:37:00,2.35393,2.35446,2.35393,2.35414,14465562.0
2007-01-23 14:38:00,2.35374,2.354,2.35374,2.35385,1302902.0
2007-01-23 14:39:00,2.35369,2.35383,2.35337,2.35337,1519050.0
2007-01-23 14:40:00,2.35334,2.35376,2.35334,2.35376,3767123.0
2007-01-23 14:41:00,2.35384,2.35411,2.35384,2.35411,13628426.0
2007-01-23 14:42:00,2.35395,2.35395,2.35378,2.35386,8326618.0
2007-01-23 14:43:00,2.35383,2.35413,2.35383,2.35412,11367157.0
2007-01-23 14:44:00,2.35417,2.3544,2.35392,2.35392,15757344.0
2007-01-23 14:45:00,2.35394,2.35394,2.35354,2.35354,1252843.0
2007-01-23 14:46:00,2.35345,2.35348,2.35326,2.35338,7519833.0
2007-01-23 14:47:00,2.3533,2.35348,2.35314,2.35348,2542498.0
2007-01-23 14:48:00,2.35304,2.35352,2.35304,2.35322,444019.0
2007-01-23 14:49:00,2.35337,2.35421,2.35337,2.35421,597756.0
2007-01-23 14:50:00,2.35432,2.35432,2.35376,2.35417,1768124.0
2007-01-23 14:51:00,2.35252,2.35424,2.35252,2.35424,1003745.0
2007-01-23 14:52:00,2.35424,2.3549,2.35413,2.3549,5872199.0
2007-01-23 14:53:00,2.35498,2.35621,2.35498,2.35621,9549285.0
2007-01-23 14:54:00,2.35596,2.35616,2.35584,2.35584,20023208.0
2007-01-23 14:55:00,2.35586,2.35607,2.3554,2.3554,4505423.0
2007-01-23 14:56:00,2.35517,2.35543,2.35477,2.35477,21756858.0
2007-01-23 14:57:00,2.35453,2.35453,2.35366,2.35366,2866294.0
2007-01-23 14:58:00,2.3536,2.3536,2.35234,2.35234,6325513.0
2007-01-23 14:59:00,2.35225,2.3526,2.35202,2.3526,216870.0
2007-01-23 15:00:00,2.35217,2.35229,2.35208,2.35229,10733655.0
2007-01-23 15:01:00,2.35234,2.35234,2.35195,2.35195,5722368.0
2007-01-23 15:02:00,2.35192,2.35192,2.35092,2.35118,6065383.0
2007-01-23 15:03:00,2.35103,2.3514,2.35103,2.35123,3159306.0
2007-01-23 15:04:00,2.35126,2.35186,2.35126,2.35186,2702078.0
2007-01-23 15:05:00,2.3517,2.3517,2.35136,2.35136,2297036.0
2007-01-23 15:06:00,2.35113,2.35113,2.35073,2.35073,12901418.0
2007-01-23 15:07:00,2.35077,2.35113,2.35077,2.35089,23440672.0
2007-01-23 15:08:00,2.35108,2.35109,2.35049,2.35108,1361016.0
2007-01-23 15:09:00,2.35092,2.35092,2.35062,2.35071,2849556.0
2007-01-23 15:10:00,2.35071,2.3514,2.35071,2.3514,2062883.0
2007-01-23 15:11:00,2.35131,2.3515,2.35081,2.35081,6831368.0
2007-01-23 15:12:00,2.35099,2.35113,2.35064,2.35064,9499971.0
2007-01-23 15:13:00,2.35031,2.35053,2.35028,2.35053,2605115.0
2007-01-23 15:14:00,2.35031,2.35031,2.34989,2.34989,8576823.0
2007-01-23 15:15:00,2.3499,2.34993,2.34973,2.34977,2747584.0
2007-01-23 15:16:00,2.35006,2.35024,2.34973,2.34973,3072311.0
2007-01-23 15:17:00,2.35014,2.35014,2.34973,2.35012,11713276.0
2007-01-23 15:18:00,2.35032,2.35084,2.35032,2.35034,3074492.0
2007-01-23 15:19:00,2.35023,2.35047,2.35023,2.35047,3591625.0
2007-01-23 15:20:00,2.3505,2.3505,2.34977,2.35008,5574844.0
2007-01-23 15:21:00,2.35012,2.35012,2.34985,2.34986,11726103.0
2007-01-23 15:22:00,2.35038,2.35038,2.34974,2.35018,9966985.0
2007-01-23 15:23:00,2.35049,2.35049,2.34942,2.34987,10416302.0
2007-01-23 15:24:00,2.34986,2.34986,2.34917,2.34917,9292330.0
2007-01-23 15:25:00,2.34899,2.34899,2.3485,2.34887,1786931.0
2007-01-23 15:26:00,2.34926,2.34926,2.34886,2.34896,3631507.0
2007-01-23 15:27:00,2.34924,2.34946,2.34909,2.34922,5769146.0
2007-01-23 15:28:00,2.3493,2.34964,2.34921,2.34921,2370212.0
2007-01-23 15:29:00,2.34931,2.34931,2.34886,2.34886,1937484.0
2007-01-23 15:30:00,2.34907,2.34959,2.34902,2.34959,3960526.0
2007-01-23 15:31:00,2.34969,2.35011,2.34969,2.35005,221853.0
2007-01-23 15:32:00,2.35023,2.35073,2.35023,2.35069,2543818.0
2007-01-23 15:33:00,2.35089,2.35164,2.35089,2.35164,12300250.0
2007-01-23 15:34:00,2.3513,2.3513,2.34956,2.34956,6089817.0
2007-01-23 15:35:00,2.34979,2.35018,2.34975,2.35007,1160462.0
2007-01-23 15:36:00,2.34995,2.3502,2.34963,2.34991,13994719.0
2007-01-23 15:37:00,2.35002,2.35002,2.34917,2.34963,755740.0
2007-01-23 15:38:00,2.34952,2.34952,2.34863,2.34884,5861226.0
2007-01-23 15:39:00,2.3485,2.3488,2.34842,2.3488,20604726.0
2007-01-23 15:40:00,2.34895,2.34903,2.34874,2.34874,2565240.0
2007-01-23 15:41:00,2.34886,2.349,2.34886,2.34895,1856757.0
2007-01-23 15:42:00,2.34883,2.34883,2.34856,2.34856,8687774.0
2007-01-23 15:43:00,2.34875,2.34899,2.3487,2.34899,387135.0
2007-01-23 15:44:00,2.34888,2.34919,2.34888,2.34917,5221917.0
2007-01-23 15:45:00,2.34922,2.3494,2.34904,2.34904,13098926.0
2007-01-23 15:46:00,2.34917,2.34984,2.34917,2.34984,5977397.0
2007-01-23 15:47:00,2.34993,2.35075,2.3498,2.35074,2586155.0
2007-01-23 15:48:00,2.35105,2.35146,2.35099,2.35136,13662242.0
2007-01-23 15:49:00,2.35182,2.35182,2.35155,2.35162,5268032.0
2007-01-23 15:50:00,2.35141,2.35141,2.35105,2.35134,5698732.0
2007-01-23 15:51:00,2.35151,2.35172,2.35118,2.35151,9544047.0
2007-01-23 15:52:00,2.35171,2.35231,2.35169,2.35169,3009346.0
2007-01-23 15:53:00,2.3518,2.3518,2.35151,2.35171,3731327.0
2007-01-23 15:54:00,2.35205,2.3522,2.35192,2.352,4866911.0
2007-01-23 15:55:00,2.35228,2.35242,2.35215,2.35242,899791.0
2007-01-23 15:56:00,2.3525,2.35256,2.35207,2.35207,3750725.0
2007-01-23 15:57:00,2.35205,2.35237,2.35188,2.35237,23445387.0
2007-01-23 15:58:00,2.35256,2.35256,2.35193,2.3524,11901921.0
2007-01-23 15:59:00,2.3526,2.35265,2.35208,2.35208,4764106.0
2007-01-23 16:00:00,2.35173,2.35245,2.35173,2.35211,2359722.0
2007-01-23 16:01:00,2.35197,2.35201,2.35167,2.35184,709857.0
2007-01-23 16:02:00,2.3517,2.35189,2.35152,2.35152,4712967.0
2007-01-23 16:03:00,2.35146,2.35189,2.35146,2.35189,6319421.0
2007-01-23 16:04:00,2.35244,2.35256,2.3524,2.35256,3542080.0
2007-01-23 16:05:00,2.35211,2.35236,2.35197,2.35224,1648220.0
2007-01-23 16:06:00,2.35202,2.35204,2.35181,2.35193,7180274.0
2007-01-23 16:07:00,2.3519,2.3519,2.35143,2.35143,6977142.0
2007-01-23 16:08:00,2.35181,2.35231,2.35181,2.35231,17338148.0
2007-01-23 16:09:00,2.3524,2.3525,2.3523,2.3523,6272573.0
2007-01-23 16:10:00,2.3523,2.35236,2.35191,2.35191,1343624.0
2007-01-23 16:11:00,2.35168,2.35197,2.35161,2.3517,5557560.0
2007-01-23 16:12:00,2.35138,2.35205,2.35138,2.35194,2012160.0
2007-01-23 16:13:00,2.35185,2.35215,2.35185,2.35215,10979111.0
2007-01-23 16:14:00,2.352,2.35265,2.352,2.35265,2486939.0
2007-01-23 16:15:00,2.35283,2.35283,2.35255,2.35274,16249284.0
2007-01-23 16:16:00,2.35306,2.35306,2.35273,2.35283,3441223.0
2007-01-23 16:17:00,2.35288,2.3535,2.35274,2.35337,3563214.0
2007-01-23 16:18:00,2.35327,2.35327,2.35303,2.3531,6551753.0
2007-01-23 16:19:00,2.3531,2.35362,2.3531,2.35338,29872618.0
2007-01-23 16:20:00,2.35334,2.35334,2.35262,2.35266,15568142.0
2007-01-23 16:21:00,2.35245,2.35245,2.35184,2.35199,3795020.0
2007-01-23 16:22:00,2.35158,2.35183,2.35135,2.35143,6684806.0
2007-01-23 16:23:00,2.35162,2.35162,2.35108,2.35128,4978858.0
2007-01-23 16:24:00,2.35179,2.35238,2.35179,2.35202,3028851.0
2007-01-23 16:25:00,2.3521,2.35227,2.35142,2.35142,6104733.0
2007-01-23 16:26:00,2.35156,2.35156,2.35085,2.35113,6596133.0
2007-01-23 16:27:00,2.35115,2.35115,2.3508,2.35087,7357329.0
2007-01-23 16:28:00,2.35104,2.35151,2.35104,2.35151,8622202.0
2007-01-23 16:29:00,2.3516,2.35222,2.3516,2.35204,8768583.0
2007-01-23 16:30:00,2.35213,2.35219,2.35186,2.35219,21843171.0
2007-01-23 16:31:00,2.35179,2.35189,2.35161,2.35161,5650678.0
2007-01-23 16:32:00,2.35166,2.35206,2.35166,2.35206,6214276.0
2007-01-23 16:33:00,2.35232,2.35234,2.3522,2.3523,4081437.0
2007-01-23 16:34:00,2.35245,2.35245,2.35174,2.35174,2983788.0
2007-01-23 16:35:00,2.3521,2.35229,2.3521,2.35229,14434800.0
2007-01-23 16:36:00,2.35234,2.35247,2.35223,2.35223,3645100.0
2007-01-23 16:37:00,2.35197,2.35237,2.35168,2.35198,322954.0
2007-01-23 16:38:00,2.35188,2.35225,2.35183,2.35183,1814889.0
2007-01-23 16:39:00,2.3521,2.35217,2.35183,2.35203,5636426.0
2007-01-23 16:40:00,2.35226,2.35245,2.35226,2.3523,1385336.0
2007-01-23 16:41:00,2.35242,2.35242,2.35221,2.35227,3442012.0
2007-01-23 16:42:00,2.35229,2.35229,2.35185,2.35219,2623468.0
2007-01-23 16:43:00,2.35212,2.35212,2.35185,2.35185,2454568.0
2007-01-23 16:44:00,2.3518,2.35209,2.3518,2.35206,788164.0
2007-01-23 16:45:00,2.35191,2.35195,2.35152,2.35195,2584573.0
2007-01-23 16:46:00,2.35195,2.35215,2.35192,2.35215,18283632.0
2007-01-23 16:47:00,2.35203,2.35203,2.35178,2.35178,1714805.0
2007-01-23 16:48:00,2.35151,2.35187,2.35151,2.35187,3643141.0
2007-01-23 16:49:00,2.35182,2.35185,2.35163,2.35169,2414866.0
2007-01-23 16:50:00,2.35171,2.35177,2.35153,2.35164,563257.0
2007-01-23 16:51:00,2.35164,2.35175,2.35131,2.35131,1747161.0
2007-01-23 16:52:00,2.35153,2.35179,2.35153,2.35179,10124084.0
2007-01-23 16:53:00,2.35153,2.35176,2.35153,2.35155,3482039.0
2007-01-23 16:54:00,2.35188,2.35259,2.35188,2.35259,9271512.0
2007-01-23 16:55:00,2.35244,2.35244,2.35211,2.35224,3155131.0
2007-01-23 16:56:00,2.35225,2.35225,2.352,2.35207,5221919.0
2007-01-23 16:57:00,2.35168,2.35202,2.35168,2.35202,15366259.0
2007-01-23 16:58:00,2.35226,2.35239,2.35207,2.35239,8551606.0
2007-01-23 16:59:00,2.3521,2.35281,2.3521,2.35252,4752085.0
2007-01-23 17:00:00,2.35273,2.35309,2.35267,2.3527,2307665.0
2007-01-23 17:01:00,2.35282,2.35283,2.3524,2.3524,1017885.0
2007-01-23 17:02:00,2.35219,2.35219,2.35151,2.35151,5502463.0
2007-01-23 17:03:00,2.35162,2.35175,2.35153,2.35175,3535583.0
2007-01-23 17:04:00,2.35187,2.35213,2.35185,2.35185,17126035.0
2007-01-23 17:05:00,2.35204,2.35204,2.35148,2.35148,3017677.0
2007-01-23 17:06:00,2.3515,2.3515,2.35109,2.3515,2959748.0
2007-01-23 17:07:00,2.35154,2.35177,2.35085,2.35119,1925378.0
2007-01-23 17:08:00,2.35142,2.35142,2.35041,2.35041,11176406.0
2007-01-23 17:09:00,2.35043,2.35083,2.35012,2.35083,6456623.0
2007-01-23 17:10:00,2.35069,2.35081,2.35058,2.35058,4852571.0
2007-01-23 17:11:00,2.35062,2.35082,2.3505,2.35082,13931994.0
2007-01-23 17:12:00,2.35082,2.3509,2.3505,2.35062,20384931.0
2007-01-23 17:13:00,2.35059,2.35059,2.35026,2.35039,814478.0
2007-01-23 17:14:00,2.3504,2.3504,2.35007,2.35016,1761305.0
2007-01-23 17:15:00,2.35004,2.35029,2.3496,2.3496,5857003.0
2007-01-23 17:16:00,2.34918,2.34951,2.3488,2.3488,12894490.0
2007-01-23 17:17:00,2.34921,2.34964,2.34921,2.34933,2692337.0
2007-01-23 17:18:00,2.34935,2.34993,2.34935,2.34993,12954652.0
2007-01-23 17:19:00,2.3499,2.3499,2.34896,2.34896,10487907.0
2007-01-23 17:20:00,2.34954,2.34988,2.34909,2.34988,1920437.0
2007-01-23 17:21:00,2.34999,2.35045,2.34996,2.3502,3309902.0
2007-01-23 17:22:00,2.35013,2.35047,2.35013,2.35044,5140685.0
2007-01-23 17:23:00,2.3506,2.3506,2.35024,2.35039,26977336.0
2007-01-23 17:24:00,2.35045,2.35085,2.35014,2.35014,1057935.0
2007-01-23 17:25:00,2.35006,2.35006,2.34966,2.3499,11859125.0
2007-01-23 17:26:00,2.34998,2.35049,2.34998,2.35023,7271603.0
2007-01-23 17:27:00,2.35009,2.35009,2.34917,2.34917,5745458.0
2007-01-23 17:28:00,2.34915,2.34915,2.34871,2.34893,1241331.0
2007-01-23 17:29:00,2.34891,2.34933,2.34891,2.34933,432743.0
2007-01-23 17:30:00,2.34932,2.34945,2.34913,2.34913,17068652.0
2007-01-23 17:31:00,2.3492,2.34941,2.34889,2.34889,2770717.0
2007-01-23 17:32:00,2.34916,2.34916,2.34869,2.3487,8097825.0
2007-01-23 17:33:00,2.349,2.34974,2.349,2.34974,5422503.0
2007-01-23 17:34:00,2.34977,2.34988,2.34931,2.34931,5204053.0
2007-01-23 17:35:00,2.34959,2.34959,2.34903,2.34923,3076376.0
2007-01-23 17:36:00,2.34901,2.34901,2.34877,2.34897,1627998.0
2007-01-23 17:37:00,2.34882,2.3489,2.34857,2.3489,2194687.0
2007-01-23 17:38:00,2.34895,2.34895,2.34865,2.34869,8463332.0
2007-01-23 17:39:00,2.34867,2.34919,2.34867,2.34889,11727081.0
2007-01-23 17:40:00,2.34895,2.34895,2.34848,2.34848,2258927.0
2007-01-23 17:41:00,2.34835,2.34869,2.34835,2.34869,9362864.0
2007-01-23 17:42:00,2.34872,2.34872,2.34833,2.34833,2788281.0
2007-01-23 17:43:00,2.34833,2.34838,2.34823,2.34832,21308920.0
2007-01-23 17:44:00,2.34837,2.34855,2.34808,2.34808,21158595.0
2007-01-23 17:45:00,2.3486,2.34895,2.3486,2.34864,4870862.0
2007-01-23 17:46:00,2.34876,2.34892,2.34847,2.34847,11641838.0
2007-01-23 17:47:00,2.3488,2.3488,2.34836,2.34836,3598138.0
2007-01-23 17:48:00,2.34829,2.34855,2.34828,2.34828,5630400.0
2007-01-23 17:49:00,2.34829,2.34829,2.34806,2.34816,15979818.0
2007-01-23 17:50:00,2.34837,2.34837,2.34758,2.34758,14213512.0
2007-01-23 17:51:00,2.34776,2.34785,2.34747,2.34785,2424671.0
2007-01-23 17:52:00,2.34754,2.34784,2.34747,2.34755,2652239.0
2007-01-23 17:53:00,2.34762,2.3483,2.34762,2.3483,1525589.0
2007-01-23 17:54:00,2.34853,2.34859,2.34823,2.34823,19050733.0
2007-01-23 17:55:00,2.3482,2.3482,2.34796,2.3481,10616382.0
2007-01-23 17:56:00,2.34793,2.3483,2.34793,2.3483,10269271.0
2007-01-23 17:57:00,2.34821,2.34825,2.34798,2.34798,8293703.0
2007-01-23 17:58:00,2.3479,2.34804,2.34729,2.34729,9966487.0
2007-01-23 17:59:00,2.34719,2.34724,2.34696,2.34724,19478908.0
2007-01-23 18:00:00,2.347,2.34735,2.34692,2.34692,3001016.0
2007-01-23 18:01:00,2.34667,2.34694,2.34647,2.34694,13289166.0
2007-01-23 18:02:00,2.34667,2.34698,2.34655,2.34698,1595891.0
2007-01-23 18:03:00,2.3469,2.3469,2.34658,2.34684,18349802.0
2007-01-23 18:04:00,2.34684,2.34699,2.34674,2.34699,4235387.0
2007-01-23 18:05:00,2.34688,2.34794,2.34688,2.34735,5949396.0
2007-01-23 18:06:00,2.34723,2.34723,2.34685,2.34685,5716223.0
2007-01-23 18:07:00,2.34722,2.34722,2.34669,2.34669,1048235.0
2007-01-23 18:08:00,2.34673,2.3468,2.34665,2.34677,3884990.0
2007-01-23 18:09:00,2.34694,2.34694,2.3464,2.3464,3515566.0
2007-01-23 18:10:00,2.34614,2.34673,2.34613,2.34613,7685247.0
2007-01-23 18:11:00,2.34595,2.34601,2.3457,2.34601,3880014.0
2007-01-23 18:12:00,2.34604,2.34604,2.34547,2.34576,18473639.0
2007-01-23 18:13:00,2.34595,2.34595,2.3454,2.34562,1786046.0
2007-01-23 18:14:00,2.34554,2.34554,2.34481,2.34494,2772956.0
2007-01-23 18:15:00,2.34495,2.34534,2.34495,2.34516,2174901.0
2007-01-23 18:16:00,2.34477,2.34519,2.34477,2.34519,11198943.0
2007-01-23 18:17:00,2.34515,2.34531,2.34485,2.34531,3349267.0
2007-01-23 18:18:00,2.3455,2.34558,2.3453,2.34546,6281423.0
2007-01-23 18:19:00,2.34534,2.34603,2.34534,2.34603,8157603.0
2007-01-23 18:20:00,2.34636,2.34637,2.34606,2.34637,8570027.0
2007-01-23 18:21:00,2.3463,2.3463,2.34572,2.34591,7220064.0
2007-01-23 18:22:00,2.34638,2.34659,2.34634,2.34634,1823038.0
2007-01-23 18:23:00,2.34654,2.34654,2.3462,2.3462,2950605.0
2007-01-23 18:24:00,2.34618,2.34644,2.34598,2.34644,5037326.0
2007-01-23 18:25:00,2.34664,2.34664,2.3459,2.3459,6240516.0
2007-01-23 18:26:00,2.34587,2.34607,2.34553,2.34579,4859855.0
2007-01-23 18:27:00,2.34564,2.34577,2.34545,2.34545,1421554.0
2007-01-23 18:28:00,2.3453,2.34538,2.34514,2.34514,6813737.0
2007-01-23 18:29:00,2.34501,2.34501,2.34443,2.34443,1403754.0
2007-01-23 18:30:00,2.3443,2.34452,2.3442,2.34441,7677185.0
2007-01-23 18:31:00,2.34449,2.34449,2.34352,2.34352,2322394.0
2007-01-23 18:32:00,2.34312,2.34345,2.34312,2.34341,3969358.0
2007-01-23 18:33:00,2.34366,2.34379,2.34361,2.34361,8345248.0
2007-01-23 18:34:00,2.34342,2.34344,2.34328,2.34333,7329100.0
2007-01-23 18:35:00,2.34328,2.34344,2.34323,2.34344,2330725.0
2007-01-23 18:36:00,2.34344,2.34463,2.34344,2.34389,2033227.0
2007-01-23 18:37:00,2.34442,2.3445,2.34413,2.34425,6453518.0
2007-01-23 18:38:00,2.34441,2.34449,2.34394,2.34394,26460777.0
2007-01-23 18:39:00,2.3438,2.34394,2.34378,2.34392,3389507.0
2007-01-23 18:40:00,2.34389,2.34413,2.34381,2.34381,14627738.0
2007-01-23 18:41:00,2.34379,2.34401,2.34379,2.3439,11381425.0
2007-01-23 18:42:00,2.34388,2.34398,2.34371,2.34371,1959422.0
2007-01-23 18:43:00,2.34364,2.34383,2.34356,2.34356,3771896.0
2007-01-23 18:44:00,2.34323,2.34332,2.34307,2.34307,18567682.0
2007-01-23 18:45:00,2.34304,2.34334,2.34276,2.3432,11778965.0
2007-01-23 18:46:00,2.34302,2.34369,2.34302,2.34369,7507944.0
2007-01-23 18:47:00,2.34367,2.34414,2.34361,2.344,16915054.0
2007-01-23 18:48:00,2.34409,2.34434,2.34392,2.34392,14781656.0
2007-01-23 18:49:00,2.34392,2.34392,2.34362,2.34385,7319559.0
2007-01-23 18:50:00,2.34378,2.34411,2.34378,2.34411,1674203.0
2007-01-23 18:51:00,2.34461,2.34481,2.3445,2.34481,1815329.0
2007-01-23 18:52:00,2.34438,2.3444,2.34401,2.34431,2904859.0
2007-01-23 18:53:00,2.34421,2.34421,2.34371,2.34396,13544115.0
2007-01-23 18:54:00,2.34409,2.34442,2.34409,2.34442,11708006.0
2007-01-23 18:55:00,2.34413,2.34413,2.34397,2.34397,4129369.0
2007-01-23 18:56:00,2.34404,2.34404,2.34382,2.34404,14214862.0
2007-01-23 18:57:00,2.34402,2.34437,2.34402,2.34411,11613484.0
2007-01-23 18:58:00,2.34411,2.34411,2.34236,2.3436,1283482.0
2007-01-23 18:59:00,2.34372,2.34411,2.34372,2.34411,5040616.0
2007-01-23 19:00:00,2.34406,2.34459,2.34406,2.34452,3643477.0
2007-01-23 19:01:00,2.34454,2.34471,2.34429,2.34471,4485753.0
2007-01-23 19:02:00,2.34474,2.34478,2.34452,2.34478,2307454.0
2007-01-23 19:03:00,2.34463,2.34487,2.34463,2.34475,4044125.0
2007-01-23 19:04:00,2.34466,2.34483,2.34453,2.34477,5894040.0
2007-01-23 19:05:00,2.34437,2.34538,2.34437,2.34492,17699840.0
2007-01-23 19:06:00,2.34511,2.34567,2.34511,2.34567,3307172.0
2007-01-23 19:07:00,2.34567,2.34577,2.34527,2.34577,4033491.0
2007-01-23 19:08:00,2.34555,2.34588,2.34554,2.34557,5087879.0
2007-01-23 19:09:00,2.34567,2.34631,2.34525,2.34625,337020.0
2007-01-23 19:10:00,2.34614,2.34614,2.34572,2.34596,17130121.0
2007-01-23 19:11:00,2.34596,2.34596,2.34582,2.34582,5610308.0
2007-01-23 19:12:00,2.3457,2.3457,2.34549,2.34557,270961.0
2007-01-23 19:13:00,2.34563,2.34621,2.34563,2.34621,3808264.0
2007-01-23 19:14:00,2.34612,2.34612,2.3453,2.34539,2018922.0
2007-01-23 19:15:00,2.34496,2.34496,2.34425,2.34458,3118671.0
2007-01-23 19:16:00,2.34455,2.34472,2.34455,2.34461,4533053.0
2007-01-23 19:17:00,2.34463,2.34477,2.34452,2.34458,5519834.0
2007-01-23 19:18:00,2.34466,2.34511,2.34466,2.3449,7414664.0
2007-01-23 19:19:00,2.34492,2.34501,2.3447,2.3447,8322834.0
2007-01-23 19:20:00,2.34484,2.34493,2.34468,2.34468,4406915.0
2007-01-23 19:21:00,2.34483,2.34515,2.34483,2.34515,7241972.0
2007-01-23 19:22:00,2.34496,2.34553,2.34496,2.34553,7787983.0
2007-01-23 19:23:00,2.34544,2.34561,2.34529,2.34529,11608016.0
2007-01-23 19:24:00,2.34546,2.34563,2.34534,2.34534,2275120.0
2007-01-23 19:25:00,2.34534,2.34546,2.3452,2.34531,1382777.0
2007-01-23 19:26:00,2.34514,2.34523,2.34498,2.34503,7032335.0
2007-01-23 19:27:00,2.34486,2.34496,2.34473,2.34473,13395795.0
2007-01-23 19:28:00,2.34483,2.34497,2.34481,2.34481,6547174.0
2007-01-23 19:29:00,2.34452,2.34459,2.34448,2.34455,6141049.0
2007-01-23 19:30:00,2.34452,2.34481,2.34452,2.34481,13314329.0
2007-01-23 19:31:00,2.34483,2.34483,2.34453,2.34467,1815814.0
2007-01-23 19:32:00,2.34518,2.34518,2.34498,2.34507,11845569.0
2007-01-23 19:33:00,2.34502,2.34502,2.3438,2.3438,9860655.0
2007-01-23 19:34:00,2.3442,2.3444,2.3442,2.3444,6070216.0
2007-01-23 19:35:00,2.34432,2.34461,2.34432,2.34436,1920090.0
2007-01-23 19:37:00,2.34438,2.34438,2.34427,2.34437,9044082.0
2007-01-23 19:38:00,2.34422,2.34433,2.34422,2.34431,2765968.0
2007-01-23 19:39:00,2.34436,2.34436,2.34422,2.34425,1302478.0
2007-01-23 19:40:00,2.34427,2.34427,2.34381,2.34381,3262437.0
2007-01-23 19:41:00,2.34363,2.34371,2.34349,2.34349,10949236.0
2007-01-23 19:42:00,2.34374,2.34374,2.34329,2.34329,2081563.0
2007-01-23 19:43:00,2.34329,2.34361,2.34321,2.34346,2671593.0
2007-01-23 19:44:00,2.34358,2.34374,2.34358,2.34362,1048871.0
2007-01-23 19:45:00,2.34379,2.34379,2.34369,2.34369,2719084.0
2007-01-23 19:46:00,2.34365,2.34368,2.34359,2.34359,15357219.0
2007-01-23 19:47:00,2.34353,2.34362,2.34338,2.34338,7360039.0
2007-01-23 19:48:00,2.34344,2.34362,2.3434,2.34347,10742027.0
2007-01-23 19:49:00,2.3436,2.34365,2.34337,2.34365,9759547.0
2007-01-23 19:50:00,2.34349,2.34364,2.34349,2.34364,3193780.0
2007-01-23 19:51:00,2.34381,2.34381,2.34349,2.34374,2917560.0
2007-01-23 19:52:00,2.34363,2.34397,2.34363,2.34393,6073311.0
2007-01-23 19:53:00,2.34371,2.34393,2.34371,2.34391,2711251.0
2007-01-23 19:54:00,2.34433,2.34433,2.34388,2.34409,1624077.0
2007-01-23 19:55:00,2.34385,2.3441,2.34375,2.3439,7713680.0
2007-01-23 19:56:00,2.34367,2.34367,2.3434,2.34351,3466325.0
2007-01-23 19:57:00,2.34352,2.3436,2.34339,2.34339,2892744.0
2007-01-23 19:58:00,2.34347,2.34359,2.34335,2.34335,16740023.0
2007-01-23 19:59:00,2.34349,2.34367,2.34324,2.34367,5971265.0
2007-01-23 20:00:00,2.34377,2.34406,2.34358,2.34406,4418102.0
2007-01-23 20:01:00,2.34411,2.34411,2.34357,2.34358,953824.0
2007-01-23 20:02:00,2.34352,2.34381,2.34344,2.34381,2876938.0
2007-01-23 20:03:00,2.34366,2.34369,2.3435,2.34354,3257988.0
2007-01-23 20:04:00,2.34369,2.34383,2.3436,2.34362,6874898.0
2007-01-23 20:05:00,2.3437,2.34395,2.3437,2.3439,10382191.0
2007-01-23 20:06:00,2.34404,2.34436,2.34404,2.34406,9432624.0
2007-01-23 20:07:00,2.34405,2.34405,2.34384,2.34402,1353309.0
2007-01-23 20:08:00,2.34402,2.34403,2.34387,2.34399,23238603.0
2007-01-23 20:09:00,2.34396,2.34396,2.34374,2.34375,2766357.0
2007-01-23 20:10:00,2.34387,2.3439,2.3438,2.3438,1280058.0
2007-01-23 20:11:00,2.34375,2.34386,2.34375,2.34386,3742138.0
2007-01-23 20:12:00,2.34388,2.3442,2.34388,2.3442,533633.0
2007-01-23 20:13:00,2.3442,2.3442,2.34369,2.34369,3438648.0
2007-01-23 20:14:00,2.34375,2.34392,2.34368,2.34368,2882549.0
2007-01-23 20:15:00,2.34365,2.34365,2.34295,2.34295,1004017.0
2007-01-23 20:16:00,2.34265,2.34314,2.34265,2.34314,2591163.0
2007-01-23 20:17:00,2.34325,2.34379,2.34325,2.34354,7245108.0
2007-01-23 20:18:00,2.34387,2.34429,2.34387,2.34407,19874453.0
2007-01-23 20:19:00,2.34404,2.34404,2.3434,2.3434,3658052.0
2007-01-23 20:20:00,2.3435,2.34424,2.3435,2.34395,6911085.0
2007-01-23 20:21:00,2.34398,2.34398,2.34322,2.3433,3447945.0
2007-01-23 20:22:00,2.34309,2.34325,2.34277,2.34308,11860946.0
2007-01-23 20:23:00,2.3432,2.3432,2.3429,2.343,11492230.0
2007-01-23 20:24:00,2.34314,2.34345,2.34314,2.34345,486591.0
2007-01-23 20:25:00,2.3436,2.34372,2.3436,2.34372,12984011.0
2007-01-23 20:26:00,2.34375,2.34435,2.34375,2.34426,8936106.0
2007-01-23 20:27:00,2.34416,2.34416,2.34345,2.34355,2775874.0
2007-01-23 20:29:00,2.34345,2.34365,2.34305,2.34305,1660128.0
2007-01-23 20:30:00,2.34353,2.34353,2.34332,2.34347,15699808.0
2007-01-23 20:31:00,2.34332,2.34332,2.3431,2.3431,9854820.0
2007-01-23 20:32:00,2.34333,2.34333,2.34274,2.34274,1550430.0
2007-01-23 20:33:00,2.34272,2.34272,2.34248,2.34252,5160287.0
2007-01-23 20:34:00,2.34232,2.34258,2.34227,2.34234,1544247.0
2007-01-23 20:35:00,2.34234,2.34242,2.34226,2.34234,7862704.0
2007-01-23 20:36:00,2.3424,2.3424,2.34212,2.34212,5112618.0
2007-01-23 20:37:00,2.34218,2.3422,2.3413,2.34204,3333325.0
2007-01-23 20:38:00,2.34175,2.34223,2.34175,2.34223,664199.0
2007-01-23 20:39:00,2.34199,2.34199,2.34168,2.34186,2474462.0
2007-01-23 20:40:00,2.34166,2.34176,2.34156,2.34166,8608651.0
2007-01-23 20:41:00,2.34179,2.34189,2.34169,2.34176,7952357.0
2007-01-23 20:42:00,2.34205,2.34205,2.3407,2.3407,3301453.0
2007-01-23 20:43:00,2.34056,2.34095,2.34056,2.34072,1376317.0
2007-01-23 20:44:00,2.34105,2.34132,2.34077,2.34077,778570.0
2007-01-23 20:45:00,2.34053,2.34081,2.34014,2.34063,2801406.0
2007-01-23 20:46:00,2.34067,2.34094,2.34046,2.34046,7643128.0
2007-01-23 20:47:00,2.3405,2.34082,2.3405,2.3407,6670720.0
2007-01-23 20:48:00,2.34062,2.34082,2.34062,2.34082,4769169.0
2007-01-23 20:49:00,2.34083,2.34128,2.34083,2.34093,1000956.0
2007-01-23 20:50:00,2.34096,2.34106,2.34096,2.34106,1775947.0
2007-01-23 20:51:00,2.34105,2.34135,2.34105,2.34114,1323614.0
2007-01-23 20:52:00,2.34128,2.3414,2.34088,2.3414,5660685.0
2007-01-23 20:53:00,2.3412,2.34151,2.3412,2.34151,1737273.0
2007-01-23 20:54:00,2.34155,2.34194,2.34155,2.34167,7730334.0
2007-01-23 20:55:00,2.3416,2.34172,2.3416,2.34161,1468206.0
2007-01-23 20:56:00,2.34163,2.34196,2.34163,2.34188,1824791.0
2007-01-23 20:57:00,2.34181,2.34211,2.34181,2.34196,3182711.0
2007-01-23 20:58:00,2.34176,2.34182,2.34175,2.34175,822843.0
2007-01-23 20:59:00,2.3417,2.34193,2.3417,2.34193,6609742.0
2007-01-23 21:00:00,2.34186,2.34198,2.34161,2.34198,3067283.0
2007-01-23 21:01:00,2.34183,2.34183,2.34085,2.34085,12677283.0
2007-01-23 21:02:00,2.34093,2.34119,2.34093,2.34119,1753967.0
2007-01-23 21:03:00,2.34142,2.34142,2.34069,2.34074,755663.0
2007-01-23 21:04:00,2.34101,2.3411,2.34063,2.34063,5976534.0
2007-01-23 21:05:00,2.34072,2.34073,2.34036,2.34036,6372316.0
2007-01-23 21:06:00,2.3408,2.34091,2.34051,2.34051,5715121.0
2007-01-23 21:07:00,2.34064,2.34125,2.34041,2.34111,8052322.0
2007-01-23 21:08:00,2.34089,2.34089,2.34077,2.34078,3322319.0
2007-01-23 21:09:00,2.34063,2.34063,2.33974,2.33974,3722211.0
2007-01-23 21:10:00,2.33991,2.34048,2.33991,2.34011,6268463.0
2007-01-23 21:11:00,2.3406,2.3406,2.34042,2.34042,1052208.0
2007-01-23 21:12:00,2.34047,2.34047,2.34008,2.34015,436274.0
2007-01-23 21:13:00,2.33992,2.33999,2.3394,2.33953,7194664.0
2007-01-23 21:14:00,2.33922,2.33964,2.33922,2.33964,5134573.0
2007-01-23 21:15:00,2.33991,2.33991,2.33949,2.33949,16934696.0
2007-01-23 21:16:00,2.33936,2.3398,2.33936,2.3398,3070113.0
2007-01-23 21:17:00,2.33975,2.33996,2.33964,2.33964,15969920.0
2007-01-23 21:18:00,2.33966,2.33997,2.3394,2.33997,2758594.0
2007-01-23 21:19:00,2.33979,2.33979,2.33969,2.33969,13947741.0
2007-01-23 21:20:00,2.33972,2.33972,2.33959,2.33959,5420850.0
2007-01-23 21:21:00,2.33969,2.33977,2.33949,2.33949,592239.0
2007-01-23 21:22:00,2.33962,2.3397,2.33948,2.33948,2244772.0
2007-01-23 21:23:00,2.33952,2.33952,2.33905,2.33919,2268349.0
2007-01-23 21:24:00,2.33875,2.33875,2.33821,2.33821,3097511.0
2007-01-23 21:25:00,2.33826,2.3383,2.33741,2.33741,3533940.0
2007-01-23 21:26:00,2.33727,2.33769,2.33706,2.33769,2441117.0
2007-01-23 21:27:00,2.33767,2.3381,2.33767,2.3381,6757934.0
2007-01-23 21:28:00,2.3381,2.3381,2.33723,2.33723,7996514.0
2007-01-23 21:29:00,2.33767,2.33774,2.33728,2.33774,9011664.0
2007-01-23 21:30:00,2.33772,2.33772,2.33714,2.33719,4253882.0
2007-01-23 21:31:00,2.33731,2.3374,2.33714,2.3374,1313902.0
2007-01-23 21:32:00,2.33739,2.33762,2.33731,2.33762,8216777.0
2007-01-23 21:33:00,2.33757,2.33799,2.33757,2.33772,5559468.0
2007-01-23 21:34:00,2.33745,2.33747,2.33731,2.33731,8562818.0
2007-01-23 21:35:00,2.33708,2.3373,2.33688,2.3373,2584154.0
2007-01-23 21:36:00,2.33747,2.33747,2.33734,2.33738,2953622.0
2007-01-23 21:37:00,2.33726,2.33753,2.33726,2.33753,12016632.0
2007-01-23 21:38:00,2.33763,2.33832,2.33763,2.33832,9939854.0
2007-01-23 21:39:00,2.33837,2.33837,2.33812,2.33826,13642464.0
2007-01-23 21:40:00,2.33807,2.33856,2.33807,2.33841,23726367.0
2007-01-23 21:41:00,2.33859,2.33869,2.33834,2.33834,4460796.0
2007-01-23 21:42:00,2.33844,2.33844,2.33825,2.33825,342259.0
2007-01-23 21:43:00,2.33849,2.33853,2.33832,2.33853,3619012.0
2007-01-23 21:44:00,2.33867,2.33934,2.33862,2.33919,1758271.0
2007-01-23 21:45:00,2.33914,2.33914,2.33827,2.33873,7425216.0
2007-01-23 21:46:00,2.3387,2.3387,2.3385,2.33851,6362810.0
2007-01-23 21:47:00,2.33838,2.3387,2.33838,2.3387,3307753.0
2007-01-23 21:48:00,2.33836,2.33869,2.33836,2.33847,4226718.0
2007-01-23 21:49:00,2.33831,2.33831,2.33807,2.33807,4524577.0
2007-01-23 21:50:00,2.33805,2.33823,2.33793,2.33823,13110651.0
2007-01-23 21:51:00,2.33849,2.33854,2.33814,2.33829,7477667.0
2007-01-23 21:52:00,2.33849,2.33911,2.33849,2.33911,13914798.0
2007-01-23 21:53:00,2.3393,2.33964,2.3393,2.33945,39168592.0
2007-01-23 21:54:00,2.33969,2.33969,2.33923,2.33923,785512.0
2007-01-23 21:55:00,2.33921,2.33921,2.33888,2.33888,8919023.0
2007-01-23 21:56:00,2.33881,2.33909,2.3386,2.3386,17403511.0
2007-01-23 21:57:00,2.33852,2.33886,2.33846,2.33886,9726156.0
2007-01-23 21:58:00,2.3389,2.33902,2.33868,2.33902,6248604.0
2007-01-23 21:59:00,2.33914,2.33956,2.33914,2.33922,23413423.0
2007-01-23 22:00:00,2.33911,2.33925,2.33867,2.33925,2809030.0
2007-01-23 22:01:00,2.33915,2.33915,2.33901,2.33901,845638.0
2007-01-23 22:02:00,2.33891,2.33927,2.33888,2.33888,5991086.0
2007-01-23 22:03:00,2.33864,2.33888,2.33858,2.33858,24375594.0
2007-01-23 22:04:00,2.33856,2.33877,2.33844,2.33844,4460771.0
2007-01-23 22:05:00,2.33844,2.33869,2.33844,2.33869,3820221.0
2007-01-23 22:06:00,2.33864,2.33864,2.33854,2.33854,8364476.0
2007-01-23 22:07:00,2.33843,2.33843,2.3382,2.33826,9778795.0
2007-01-23 22:08:00,2.33819,2.3383,2.33816,2.33816,6540087.0
2007-01-23 22:09:00,2.33833,2.33912,2.33833,2.33912,14966521.0
2007-01-23 22:10:00,2.33895,2.33902,2.33864,2.33902,1256130.0
2007-01-23 22:11:00,2.33885,2.33885,2.3387,2.3387,796360.0
2007-01-23 22:12:00,2.33882,2.33895,2.33871,2.33871,2704938.0
2007-01-23 22:13:00,2.3387,2.3387,2.33844,2.33844,388516.0
2007-01-23 22:14:00,2.33852,2.33852,2.3384,2.33851,11274200.0
2007-01-23 22:15:00,2.33857,2.33924,2.33857,2.339,1586031.0
2007-01-23 22:16:00,2.33897,2.33897,2.33825,2.33825,905506.0
2007-01-23 22:17:00,2.33825,2.33839,2.3382,2.3383,7475274.0
2007-01-23 22:18:00,2.33828,2.33839,2.33821,2.33839,13637749.0
2007-01-23 22:19:00,2.33853,2.33853,2.33816,2.33833,1420218.0
2007-01-23 22:20:00,2.3383,2.3383,2.33807,2.33811,3391036.0
2007-01-23 22:21:00,2.33808,2.33917,2.33808,2.33917,5955463.0
2007-01-23 22:22:00,2.33912,2.33913,2.3388,2.33893,1316002.0
2007-01-23 22:23:00,2.33892,2.33892,2.33809,2.33811,7734181.0
2007-01-23 22:24:00,2.33812,2.33812,2.33794,2.33794,4789898.0
2007-01-23 22:25:00,2.33792,2.33792,2.33776,2.33776,1740437.0
2007-01-23 22:26:00,2.33782,2.33793,2.33757,2.33757,3819188.0
2007-01-23 22:27:00,2.33754,2.33806,2.33754,2.33806,5232680.0
2007-01-23 22:28:00,2.33794,2.33814,2.33789,2.33789,9777757.0
2007-01-23 22:29:00,2.33779,2.33779,2.33762,2.33762,1726776.0
2007-01-23 22:30:00,2.33757,2.33764,2.33757,2.33764,715610.0
2007-01-23 22:31:00,2.33722,2.33777,2.33722,2.33777,1042185.0
2007-01-23 22:32:00,2.3378,2.33801,2.3378,2.33801,4756164.0
2007-01-23 22:33:00,2.33803,2.33803,2.33769,2.3378,6367213.0
2007-01-23 22:34:00,2.33779,2.338,2.33779,2.338,816831.0
2007-01-23 22:35:00,2.33805,2.33899,2.33805,2.33899,8167043.0
2007-01-23 22:36:00,2.33914,2.33914,2.33883,2.33897,8730646.0
2007-01-23 22:37:00,2.33884,2.33884,2.33832,2.33849,25923894.0
2007-01-23 22:38:00,2.33846,2.33932,2.33846,2.33882,3726396.0
2007-01-23 22:39:00,2.33819,2.33844,2.33819,2.33844,1958140.0
2007-01-23 22:40:00,2.33846,2.33846,2.3381,2.33821,1764473.0
2007-01-23 22:41:00,2.33846,2.33864,2.33821,2.33843,6593420.0
2007-01-23 22:42:00,2.33845,2.33845,2.33822,2.33824,5281354.0
2007-01-23 22:43:00,2.33812,2.33823,2.33798,2.33798,7623173.0
2007-01-23 22:44:00,2.33799,2.33799,2.33773,2.3379,2192596.0
2007-01-23 22:45:00,2.3379,2.33809,2.33787,2.338,3382675.0
2007-01-23 22:46:00,2.33782,2.33812,2.33777,2.33777,5770201.0
2007-01-23 22:47:00,2.33785,2.33806,2.33772,2.33806,9457707.0
2007-01-23 22:48:00,2.33843,2.33865,2.33842,2.33853,7479736.0
2007-01-23 22:49:00,2.3386,2.3387,2.33846,2.33864,5665479.0
2007-01-23 22:50:00,2.33857,2.33857,2.33799,2.33799,3226600.0
2007-01-23 22:51:00,2.33814,2.33829,2.33787,2.33829,13220933.0
2007-01-23 22:52:00,2.33854,2.33861,2.33844,2.33861,680549.0
2007-01-23 22:53:00,2.33892,2.33892,2.33856,2.33884,1454627.0
2007-01-23 22:54:00,2.33898,2.33898,2.33867,2.33867,192015.0
2007-01-23 22:55:00,2.3386,2.33889,2.3385,2.33889,3210187.0
2007-01-23 22:56:00,2.33884,2.33884,2.33835,2.33835,11472232.0
2007-01-23 22:57:00,2.33853,2.33853,2.33814,2.33814,8220413.0
2007-01-23 22:58:00,2.33815,2.33862,2.33797,2.33825,17765214.0
2007-01-23 22:59:00,2.33825,2.33825,2.33802,2.33819,1723983.0
2007-01-23 23:00:00,2.33866,2.33884,2.33866,2.33874,1777718.0
2007-01-23 23:01:00,2.33894,2.33894,2.33859,2.33868,4971266.0
2007-01-23 23:02:00,2.33864,2.33864,2.33838,2.33838,6411643.0
2007-01-23 23:03:00,2.33784,2.33819,2.33784,2.33819,6721108.0
2007-01-23 23:04:00,2.33832,2.33832,2.33812,2.33821,2004453.0
2007-01-23 23:05:00,2.33846,2.339,2.33846,2.339,17310024.0
2007-01-23 23:06:00,2.33882,2.33903,2.33882,2.33903,3173781.0
2007-01-23 23:07:00,2.33897,2.33897,2.33852,2.33875,2859585.0
2007-01-23 23:08:00,2.33872,2.33922,2.33872,2.33922,874099.0
2007-01-23 23:09:00,2.33977,2.34019,2.33977,2.34008,3632290.0
2007-01-23 23:10:00,2.33996,2.33996,2.33949,2.33949,1532297.0
2007-01-23 23:11:00,2.33921,2.33937,2.33891,2.33891,3168412.0
2007-01-23 23:12:00,2.33923,2.33934,2.33891,2.33905,5034355.0
2007-01-23 23:13:00,2.33899,2.33899,2.33825,2.33841,4009862.0
2007-01-23 23:14:00,2.33837,2.33837,2.33809,2.33812,3460704.0
2007-01-23 23:15:00,2.33815,2.3385,2.33815,2.33834,5986184.0
2007-01-23 23:16:00,2.33838,2.33838,2.33815,2.33838,1018194.0
2007-01-23 23:17:00,2.33825,2.33845,2.33825,2.33844,7469162.0
2007-01-23 23:18:00,2.33858,2.33929,2.33858,2.33929,859665.0
2007-01-23 23:19:00,2.33925,2.33925,2.33849,2.33863,1597278.0
2007-01-23 23:20:00,2.3385,2.3385,2.33822,2.33822,2658616.0
2007-01-23 23:21:00,2.33824,2.33827,2.33815,2.33827,4623358.0
2007-01-23 23:22:00,2.33824,2.3384,2.33815,2.33822,5600609.0
2007-01-23 23:24:00,2.33826,2.33844,2.33822,2.33822,25233628.0
2007-01-23 23:25:00,2.33807,2.33824,2.33807,2.33824,5673247.0
2007-01-23 23:26:00,2.33812,2.33812,2.33802,2.33802,585956.0
2007-01-23 23:27:00,2.33803,2.33803,2.33733,2.33749,1176450.0
2007-01-23 23:28:00,2.33747,2.33749,2.33729,2.33749,3684475.0
2007-01-23 23:29:00,2.3375,2.33791,2.3375,2.33791,9771193.0
2007-01-23 23:30:00,2.33788,2.33806,2.33788,2.33799,1944522.0
2007-01-23 23:31:00,2.33774,2.3378,2.33735,2.33735,776960.0
2007-01-23 23:32:00,2.3375,2.33768,2.33716,2.33768,1942005.0
2007-01-23 23:33:00,2.33761,2.33779,2.33742,2.33742,8144636.0
2007-01-23 23:34:00,2.33742,2.33785,2.33716,2.33785,853788.0
2007-01-23 23:35:00,2.33761,2.33786,2.33761,2.33782,25670951.0
2007-01-23 23:36:00,2.33784,2.33815,2.33764,2.33815,1989147.0
2007-01-23 23:37:00,2.338,2.33841,2.338,2.33823,5973979.0
2007-01-23 23:38:00,2.33831,2.33838,2.33788,2.33818,12578280.0
2007-01-23 23:39:00,2.3384,2.3384,2.33806,2.33806,7623490.0
2007-01-23 23:40:00,2.33827,2.33831,2.33807,2.3381,12382066.0
2007-01-23 23:41:00,2.3381,2.33854,2.3381,2.33833,22386576.0
2007-01-23 23:42:00,2.33842,2.33859,2.33829,2.33829,2363847.0
2007-01-23 23:43:00,2.33852,2.33858,2.33843,2.33857,6022711.0
2007-01-23 23:44:00,2.33856,2.33873,2.33854,2.33854,6286899.0
2007-01-23 23:45:00,2.33857,2.33858,2.33836,2.33845,4389166.0
2007-01-23 23:46:00,2.33845,2.33867,2.33827,2.33827,6173952.0
2007-01-23 23:47:00,2.33827,2.33843,2.33823,2.33842,1808217.0
2007-01-23 23:48:00,2.33859,2.33895,2.33859,2.33895,4034705.0
2007-01-23 23:49:00,2.33908,2.33908,2.3385,2.3385,5797249.0
2007-01-23 23:50:00,2.33867,2.33875,2.33863,2.33864,17861093.0
2007-01-23 23:51:00,2.33865,2.33885,2.33865,2.3387,5110649.0
2007-01-23 23:52:00,2.3387,2.33897,2.3387,2.33877,7283360.0
2007-01-23 23:53:00,2.33737,2.33962,2.33737,2.33923,2997229.0
2007-01-23 23:54:00,2.33917,2.33917,2.33849,2.3387,2731774.0
2007-01-23 23:55:00,2.33865,2.33865,2.33834,2.33834,27331688.0
2007-01-23 23:56:00,2.33836,2.33876,2.33836,2.33876,2437221.0
2007-01-23 23:57:00,2.33872,2.33872,2.3386,2.3386,3858786.0
2007-01-23 23:58:00,2.33859,2.33903,2.33859,2.33886,3201373.0
2007-01-23 23:59:00,2.33861,2.33875,2.33846,2.33846,1102647.0
2007-01-24 00:00:00,2.33854,2.33868,2.33841,2.33849,17163286.0
2007-01-24 00:01:00,2.33848,2.33848,2.33821,2.33821,14653061.0
2007-01-24 00:02:00,2.33856,2.33857,2.33836,2.33857,9420459.0
2007-01-24 00:03:00,2.33856,2.33856,2.33842,2.33842,9892335.0
2007-01-24 00:04:00,2.33827,2.33827,2.338,2.3382,5338221.0
2007-01-24 00:05:00,2.33825,2.33825,2.33805,2.33808,2623097.0
2007-01-24 00:06:00,2.33805,2.33818,2.33796,2.33806,8579332.0
2007-01-24 00:07:00,2.3379,2.33863,2.3379,2.33863,3953642.0
2007-01-24 00:08:00,2.3386,2.33879,2.33851,2.33851,8485860.0
2007-01-24 00:09:00,2.33858,2.3387,2.33816,2.3387,3332352.0
2007-01-24 00:10:00,2.3387,2.33883,2.33863,2.33872,5666306.0
2007-01-24 00:11:00,2.33861,2.33883,2.33861,2.33875,8055324.0
2007-01-24 00:12:00,2.33872,2.33872,2.33848,2.3385,8901206.0
2007-01-24 00:13:00,2.33872,2.33886,2.33831,2.33831,2913498.0
2007-01-24 00:14:00,2.33841,2.33886,2.33841,2.33854,8217929.0
2007-01-24 00:15:00,2.33856,2.33856,2.33804,2.33805,2188841.0
2007-01-24 00:16:00,2.3384,2.33843,2.33799,2.33799,9639212.0
2007-01-24 00:17:00,2.338,2.33811,2.33787,2.33788,7347699.0
2007-01-24 00:18:00,2.33798,2.33821,2.33798,2.33821,1653145.0
2007-01-24 00:19:00,2.33831,2.33831,2.33771,2.33771,6187506.0
2007-01-24 00:20:00,2.33768,2.33793,2.33751,2.33779,9748325.0
2007-01-24 00:21:00,2.33782,2.33785,2.33759,2.33763,6938235.0
2007-01-24 00:22:00,2.33788,2.33795,2.33754,2.33754,10390309.0
2007-01-24 00:23:00,2.33764,2.33803,2.33764,2.3378,6557252.0
2007-01-24 00:24:00,2.33765,2.33773,2.33744,2.33768,4865327.0
2007-01-24 00:25:00,2.33739,2.33752,2.33714,2.33714,14902486.0
2007-01-24 00:26:00,2.33717,2.33728,2.33717,2.33728,7987804.0
2007-01-24 00:27:00,2.33722,2.33755,2.33722,2.33755,1676040.0
2007-01-24 00:28:00,2.33755,2.33755,2.33699,2.33737,1317675.0
2007-01-24 00:29:00,2.33727,2.33756,2.33727,2.33746,1713340.0
2007-01-24 00:30:00,2.33734,2.33769,2.33734,2.33743,1037693.0
2007-01-24 00:31:00,2.33768,2.33787,2.33767,2.33785,3048896.0
2007-01-24 00:32:00,2.33795,2.33893,2.33795,2.33883,5308173.0
2007-01-24 00:33:00,2.33875,2.33875,2.33817,2.33817,1989160.0
2007-01-24 00:34:00,2.3382,2.3382,2.33756,2.33797,6093447.0
2007-01-24 00:35:00,2.33815,2.33823,2.33815,2.33823,712729.0
2007-01-24 00:36:00,2.3382,2.33864,2.33808,2.33864,4504034.0
2007-01-24 00:37:00,2.33873,2.33899,2.33873,2.33895,5240577.0
2007-01-24 00:38:00,2.3389,2.3389,2.33864,2.33864,5230715.0
2007-01-24 00:39:00,2.33862,2.33889,2.33862,2.33889,2846580.0
2007-01-24 00:40:00,2.33884,2.33906,2.33866,2.33904,2525373.0
2007-01-24 00:41:00,2.33905,2.33905,2.33878,2.33878,2453243.0
2007-01-24 00:42:00,2.33893,2.3391,2.33862,2.3391,1950796.0
2007-01-24 00:43:00,2.33898,2.3391,2.33884,2.3391,8675172.0
2007-01-24 00:44:00,2.33899,2.3399,2.33899,2.33977,441337.0
2007-01-24 00:45:00,2.34013,2.34013,2.33995,2.33995,5160260.0
2007-01-24 00:46:00,2.33992,2.33992,2.33898,2.33898,13406746.0
2007-01-24 00:47:00,2.33884,2.33913,2.33884,2.33913,775060.0
2007-01-24 00:48:00,2.33903,2.33922,2.33903,2.33907,12658721.0
2007-01-24 00:49:00,2.33931,2.33947,2.33931,2.33938,11587164.0
2007-01-24 00:50:00,2.33943,2.33953,2.33943,2.33944,4021139.0
2007-01-24 00:51:00,2.33929,2.33942,2.33899,2.33913,7109410.0
2007-01-24 00:52:00,2.33909,2.33946,2.33909,2.33946,10850081.0
2007-01-24 00:53:00,2.33941,2.33969,2.339,2.33969,14805155.0
2007-01-24 00:54:00,2.33967,2.33967,2.33926,2.33939,5974134.0
2007-01-24 00:55:00,2.33962,2.3398,2.33962,2.3398,10761207.0
2007-01-24 00:56:00,2.33991,2.34056,2.33986,2.34048,1014726.0
2007-01-24 00:57:00,2.34037,2.34037,2.33967,2.33992,5618091.0
2007-01-24 00:58:00,2.33992,2.33992,2.33945,2.33945,3315419.0
2007-01-24 00:59:00,2.33945,2.3397,2.33945,2.3397,4622494.0
2007-01-24 01:00:00,2.33977,2.34055,2.33958,2.34048,9720453.0
2007-01-24 01:01:00,2.34038,2.34038,2.34013,2.34013,3204054.0
2007-01-24 01:02:00,2.33975,2.33975,2.33947,2.33962,19819532.0
2007-01-24 01:03:00,2.33997,2.34043,2.33997,2.34042,1109292.0
2007-01-24 01:04:00,2.34054,2.34054,2.34024,2.34024,7120711.0
2007-01-24 01:05:00,2.34032,2.34044,2.34031,2.34043,1135951.0
2007-01-24 01:06:00,2.34034,2.34034,2.33952,2.33952,9601503.0
2007-01-24 01:07:00,2.33931,2.33931,2.33892,2.33911,3979929.0
2007-01-24 01:08:00,2.3389,2.33929,2.3389,2.33929,9776798.0
2007-01-24 01:09:00,2.33932,2.33974,2.33932,2.33974,5211031.0
2007-01-24 01:10:00,2.33969,2.33989,2.33964,2.33964,2303739.0
2007-01-24 01:11:00,2.3399,2.3399,2.33956,2.33956,5511467.0
2007-01-24 01:12:00,2.33966,2.33981,2.33966,2.33981,1529503.0
2007-01-24 01:13:00,2.3398,2.34024,2.3398,2.34024,2382906.0
2007-01-24 01:14:00,2.34008,2.34008,2.33966,2.33986,3729669.0
2007-01-24 01:15:00,2.3398,2.33993,2.33971,2.33993,398501.0
2007-01-24 01:16:00,2.33991,2.34006,2.33991,2.33996,8189961.0
2007-01-24 01:17:00,2.33981,2.33991,2.33978,2.33978,2009620.0
2007-01-24 01:18:00,2.33993,2.33993,2.33949,2.33984,13844533.0
2007-01-24 01:19:00,2.34001,2.3403,2.34001,2.34013,3744192.0
2007-01-24 01:20:00,2.34024,2.34024,2.33999,2.34,2728402.0
2007-01-24 01:21:00,2.34018,2.34037,2.33996,2.33996,10511027.0
2007-01-24 01:22:00,2.34003,2.34029,2.34003,2.34029,3532204.0
2007-01-24 01:23:00,2.3404,2.34112,2.3404,2.34093,17463787.0
2007-01-24 01:24:00,2.34085,2.34085,2.34007,2.34029,4547649.0
2007-01-24 01:25:00,2.34019,2.34034,2.34011,2.34034,3190905.0
2007-01-24 01:27:00,2.33999,2.34041,2.33999,2.34041,3767160.0
2007-01-24 01:28:00,2.34044,2.34044,2.34015,2.34029,17612817.0
2007-01-24 01:29:00,2.34029,2.34038,2.34029,2.34038,5810463.0
2007-01-24 01:30:00,2.34052,2.34052,2.34024,2.34027,2746229.0
2007-01-24 01:31:00,2.34041,2.34041,2.34,2.34,4942242.0
2007-01-24 01:32:00,2.34002,2.3402,2.34002,2.34013,2642737.0
2007-01-24 01:33:00,2.34013,2.34026,2.34013,2.34015,5147780.0
2007-01-24 01:34:00,2.34035,2.34045,2.34019,2.34025,3183322.0
2007-01-24 01:35:00,2.34048,2.3406,2.34048,2.3406,9204203.0
2007-01-24 01:37:00,2.34058,2.34058,2.34039,2.34057,936395.0
2007-01-24 01:38:00,2.34063,2.3413,2.34063,2.34118,8734640.0
2007-01-24 01:39:00,2.34112,2.34112,2.34016,2.34016,21288371.0
2007-01-24 01:40:00,2.34031,2.34032,2.34024,2.34032,8825757.0
2007-01-24 01:41:00,2.34021,2.34039,2.34013,2.34024,9411664.0
2007-01-24 01:42:00,2.34032,2.34103,2.34032,2.34087,19013169.0
2007-01-24 01:43:00,2.34076,2.34076,2.34053,2.34053,3628373.0
2007-01-24 01:44:00,2.34012,2.34016,2.3399,2.34001,2219810.0
2007-01-24 01:45:00,2.33984,2.33999,2.33964,2.33999,8710963.0
2007-01-24 01:46:00,2.33995,2.34015,2.33985,2.34015,2599183.0
2007-01-24 01:48:00,2.34008,2.34017,2.33993,2.33993,22634343.0
2007-01-24 01:49:00,2.34008,2.34093,2.34008,2.34077,2485450.0
2007-01-24 01:50:00,2.34061,2.34063,2.33966,2.33966,1782087.0
2007-01-24 01:51:00,2.33976,2.33999,2.33976,2.33984,5098887.0
2007-01-24 01:52:00,2.33997,2.34021,2.33997,2.34011,2401885.0
2007-01-24 01:53:00,2.34019,2.34019,2.33998,2.33999,8197773.0
2007-01-24 01:54:00,2.33996,2.34016,2.33996,2.34016,3525514.0
2007-01-24 01:55:00,2.34024,2.34024,2.33994,2.33996,10188890.0
2007-01-24 01:56:00,2.33999,2.33999,2.33971,2.33978,3503658.0
2007-01-24 01:57:00,2.33981,2.3399,2.33976,2.3399,6185650.0
2007-01-24 01:58:00,2.34013,2.34013,2.33978,2.33999,7685330.0
2007-01-24 01:59:00,2.34019,2.34097,2.34019,2.3408,12089451.0
2007-01-24 02:00:00,2.33985,2.34014,2.33985,2.34014,17437049.0
2007-01-24 02:01:00,2.34002,2.34039,2.34002,2.34024,8518433.0
2007-01-24 02:02:00,2.34021,2.34038,2.34016,2.34036,5898962.0
2007-01-24 02:03:00,2.34033,2.34033,2.34003,2.34003,3680698.0
2007-01-24 02:04:00,2.34043,2.3406,2.34021,2.3406,10203174.0
2007-01-24 02:05:00,2.3404,2.34058,2.3404,2.34051,3365002.0
2007-01-24 02:06:00,2.34054,2.34067,2.34049,2.34067,7744707.0
2007-01-24 02:07:00,2.34067,2.34067,2.34044,2.34044,2215557.0
2007-01-24 02:08:00,2.34043,2.34078,2.34043,2.34078,5132763.0
2007-01-24 02:09:00,2.34081,2.34093,2.34068,2.34068,1785659.0
2007-01-24 02:10:00,2.34096,2.34102,2.34081,2.34102,9817080.0
2007-01-24 02:11:00,2.34095,2.3412,2.34095,2.34118,21462491.0
2007-01-24 02:12:00,2.34112,2.34121,2.341,2.34121,9427875.0
2007-01-24 02:13:00,2.34125,2.34131,2.34115,2.34129,2583425.0
2007-01-24 02:14:00,2.34133,2.34133,2.3409,2.34126,7963217.0
2007-01-24 02:15:00,2.34123,2.34127,2.34099,2.34111,2328797.0
2007-01-24 02:16:00,2.34097,2.34097,2.34085,2.34085,3536770.0
2007-01-24 02:17:00,2.34087,2.34099,2.34083,2.34099,19257814.0
2007-01-24 02:18:00,2.34099,2.3411,2.34096,2.34096,8879768.0
2007-01-24 02:19:00,2.34118,2.34196,2.34118,2.34181,724828.0
2007-01-24 02:20:00,2.34186,2.342,2.34182,2.34186,1951497.0
2007-01-24 02:21:00,2.34184,2.34184,2.34105,2.34118,18221475.0
2007-01-24 02:23:00,2.34181,2.34214,2.34181,2.34206,5638948.0
2007-01-24 02:24:00,2.34197,2.34197,2.34135,2.34167,8884366.0
2007-01-24 02:25:00,2.34175,2.34175,2.34157,2.34157,3043036.0
2007-01-24 02:26:00,2.34169,2.34187,2.34168,2.34187,5431295.0
2007-01-24 02:27:00,2.34187,2.34197,2.34159,2.34159,2594480.0
2007-01-24 02:28:00,2.34142,2.34171,2.34142,2.34171,4545008.0
2007-01-24 02:29:00,2.34145,2.34163,2.34144,2.34158,3036185.0
2007-01-24 02:30:00,2.34136,2.34136,2.34111,2.34128,5347872.0
2007-01-24 02:31:00,2.34128,2.34142,2.34118,2.34118,17279328.0
2007-01-24 02:32:00,2.34128,2.34128,2.34117,2.34117,4061189.0
2007-01-24 02:33:00,2.34137,2.34137,2.34095,2.34095,2661294.0
2007-01-24 02:34:00,2.34109,2.34109,2.3407,2.34075,3483520.0
2007-01-24 02:35:00,2.34077,2.34077,2.34054,2.34065,4448886.0
2007-01-24 02:36:00,2.34065,2.3409,2.34065,2.34076,14413454.0
2007-01-24 02:37:00,2.34073,2.34086,2.34042,2.34086,3922928.0
2007-01-24 02:38:00,2.34087,2.34088,2.34056,2.34081,10847293.0
2007-01-24 02:39:00,2.34071,2.34087,2.34071,2.34087,2480365.0
2007-01-24 02:40:00,2.34076,2.34079,2.3406,2.3406,3872768.0
2007-01-24 02:41:00,2.34063,2.34063,2.34003,2.34029,22272390.0
2007-01-24 02:42:00,2.34014,2.34076,2.34014,2.34076,1447925.0
2007-01-24 02:43:00,2.34074,2.34074,2.3404,2.3404,768387.0
2007-01-24 02:44:00,2.34052,2.34083,2.34052,2.34083,369256.0
2007-01-24 02:45:00,2.34081,2.34094,2.34059,2.34059,3864944.0
2007-01-24 02:46:00,2.34064,2.34078,2.3405,2.34071,2384813.0
2007-01-24 02:47:00,2.34084,2.34084,2.34057,2.34057,1654769.0
2007-01-24 02:48:00,2.34047,2.34069,2.34047,2.34065,6120451.0
2007-01-24 02:49:00,2.3408,2.34102,2.34068,2.34084,2155849.0
2007-01-24 02:50:00,2.34101,2.34101,2.34076,2.34078,5575084.0
2007-01-24 02:51:00,2.34075,2.34094,2.34075,2.3408,7317560.0
2007-01-24 02:52:00,2.34091,2.34154,2.34091,2.34154,336996.0
2007-01-24 02:53:00,2.34137,2.34137,2.34117,2.34121,9045222.0
2007-01-24 02:54:00,2.34122,2.34158,2.34122,2.34158,1651889.0
2007-01-24 02:55:00,2.34173,2.34177,2.3415,2.34173,5730532.0
2007-01-24 02:56:00,2.34169,2.34169,2.34119,2.34119,2725132.0
2007-01-24 02:57:00,2.34127,2.34139,2.34117,2.34117,18694146.0
2007-01-24 02:58:00,2.34124,2.34124,2.34107,2.34113,8268375.0
2007-01-24 02:59:00,2.34124,2.34198,2.34124,2.34198,8084355.0
2007-01-24 03:00:00,2.3419,2.3419,2.34081,2.34098,4400697.0
2007-01-24 03:01:00,2.34098,2.34125,2.34087,2.34087,3385499.0
2007-01-24 03:02:00,2.34063,2.34077,2.34058,2.34077,5465068.0
2007-01-24 03:03:00,2.34068,2.34089,2.34067,2.34078,1169777.0
2007-01-24 03:04:00,2.34087,2.34087,2.34065,2.34065,11705872.0
2007-01-24 03:05:00,2.34073,2.34121,2.34073,2.34121,5809154.0
2007-01-24 03:06:00,2.34123,2.34133,2.34082,2.34095,14918536.0
2007-01-24 03:07:00,2.341,2.34101,2.34086,2.34091,9909656.0
2007-01-24 03:08:00,2.34161,2.34177,2.34145,2.34145,4536042.0
2007-01-24 03:09:00,2.34136,2.34136,2.34065,2.34081,3888916.0
2007-01-24 03:10:00,2.34045,2.34058,2.34013,2.3405,12279742.0
2007-01-24 03:11:00,2.34016,2.34064,2.34016,2.34038,11710195.0
2007-01-24 03:12:00,2.34048,2.34048,2.34027,2.34027,634900.0
2007-01-24 03:13:00,2.34028,2.34078,2.34028,2.34056,13609526.0
2007-01-24 03:14:00,2.34051,2.3408,2.34048,2.3408,412267.0
2007-01-24 03:15:00,2.34084,2.34102,2.34073,2.34073,9840429.0
2007-01-24 03:16:00,2.34092,2.34112,2.34082,2.34112,8355972.0
2007-01-24 03:17:00,2.34112,2.34118,2.34052,2.34099,1883552.0
2007-01-24 03:18:00,2.34072,2.34102,2.34064,2.34064,2611500.0
2007-01-24 03:19:00,2.3407,2.34071,2.34059,2.34059,2501854.0
2007-01-24 03:20:00,2.34044,2.34067,2.34044,2.3406,3082717.0
2007-01-24 03:21:00,2.34082,2.34082,2.34065,2.34065,5005468.0
2007-01-24 03:22:00,2.3407,2.34091,2.34064,2.34064,4786791.0
2007-01-24 03:23:00,2.34077,2.34077,2.34035,2.34066,4643673.0
2007-01-24 03:25:00,2.34066,2.34067,2.34044,2.34067,6439915.0
2007-01-24 03:26:00,2.34067,2.34083,2.34066,2.34066,1884388.0
2007-01-24 03:27:00,2.34066,2.34115,2.34066,2.34115,3730684.0
2007-01-24 03:28:00,2.34133,2.34137,2.34099,2.34128,3346774.0
2007-01-24 03:29:00,2.34131,2.34148,2.3413,2.3413,1073326.0
2007-01-24 03:30:00,2.34122,2.34128,2.34075,2.34075,1901387.0
2007-01-24 03:31:00,2.34092,2.34178,2.34092,2.34178,14661393.0
2007-01-24 03:33:00,2.34171,2.34208,2.34171,2.34208,1928559.0
2007-01-24 03:34:00,2.34137,2.3416,2.34123,2.34123,16147454.0
2007-01-24 03:35:00,2.34147,2.34215,2.34147,2.34201,4769563.0
2007-01-24 03:36:00,2.3414,2.3414,2.34117,2.34124,6205994.0
2007-01-24 03:37:00,2.34126,2.34135,2.34121,2.34128,9563101.0
2007-01-24 03:38:00,2.34115,2.34135,2.34115,2.34118,6535023.0
2007-01-24 03:39:00,2.34135,2.34136,2.34112,2.34112,10408206.0
2007-01-24 03:40:00,2.34115,2.34115,2.34108,2.34108,6604234.0
2007-01-24 03:41:00,2.34106,2.34115,2.34106,2.34115,1566962.0
2007-01-24 03:42:00,2.34117,2.34149,2.34117,2.34129,7383139.0
2007-01-24 03:43:00,2.34128,2.34146,2.3412,2.34141,2847008.0
2007-01-24 03:44:00,2.34126,2.3415,2.34117,2.34117,2022771.0
2007-01-24 03:45:00,2.34139,2.3421,2.34139,2.34186,30537898.0
2007-01-24 03:46:00,2.34162,2.34162,2.34108,2.34137,2677601.0
2007-01-24 03:47:00,2.34123,2.34133,2.34109,2.34133,9078232.0
2007-01-24 03:48:00,2.34124,2.34134,2.34122,2.34122,7329685.0
2007-01-24 03:49:00,2.3414,2.34216,2.3414,2.34209,1711074.0
2007-01-24 03:50:00,2.34205,2.34205,2.34151,2.34151,3086368.0
2007-01-24 03:51:00,2.34147,2.34179,2.34147,2.34169,2481037.0
2007-01-24 03:52:00,2.34163,2.34163,2.34078,2.34087,3727740.0
2007-01-24 03:53:00,2.34084,2.34086,2.34064,2.34083,8112076.0
2007-01-24 03:54:00,2.34074,2.34074,2.34065,2.34067,2900053.0
2007-01-24 03:55:00,2.3407,2.3407,2.34041,2.34045,5015238.0
2007-01-24 03:56:00,2.34048,2.34048,2.3403,2.3403,9299931.0
2007-01-24 03:57:00,2.34031,2.34042,2.34021,2.34034,8888065.0
2007-01-24 03:58:00,2.34019,2.34079,2.34019,2.34066,13335513.0
2007-01-24 03:59:00,2.34067,2.3408,2.34065,2.34072,16185673.0
2007-01-24 04:00:00,2.34064,2.34089,2.34064,2.34068,16284309.0
2007-01-24 04:01:00,2.34069,2.34085,2.34065,2.3407,3118423.0
2007-01-24 04:02:00,2.34083,2.34102,2.34083,2.34102,3708589.0
2007-01-24 04:03:00,2.34148,2.34168,2.34138,2.34168,9819486.0
2007-01-24 04:04:00,2.34154,2.34154,2.34088,2.34111,26479063.0
2007-01-24 04:05:00,2.34158,2.34179,2.34152,2.34156,4312630.0
2007-01-24 04:06:00,2.34099,2.34188,2.33971,2.33971,2919567.0
2007-01-24 04:07:00,2.34123,2.3414,2.34123,2.3414,7123786.0
2007-01-24 04:08:00,2.3414,2.34178,2.3414,2.34178,5164358.0
2007-01-24 04:09:00,2.34177,2.34196,2.34165,2.34196,18043331.0
2007-01-24 04:10:00,2.34187,2.34194,2.34177,2.34177,5755235.0
2007-01-24 04:11:00,2.34176,2.34176,2.34157,2.34159,4138159.0
2007-01-24 04:12:00,2.34162,2.34179,2.34154,2.34179,1658460.0
2007-01-24 04:13:00,2.34179,2.34199,2.34174,2.34185,6088109.0
2007-01-24 04:14:00,2.34185,2.34188,2.3416,2.34165,4076119.0
2007-01-24 04:15:00,2.34164,2.34176,2.34161,2.34176,5737794.0
2007-01-24 04:16:00,2.34177,2.34177,2.34129,2.34129,5540161.0
2007-01-24 04:17:00,2.34129,2.34187,2.34129,2.34178,2362429.0
2007-01-24 04:18:00,2.3419,2.34244,2.3419,2.34232,611455.0
2007-01-24 04:19:00,2.34232,2.34232,2.3415,2.34175,12343802.0
2007-01-24 04:20:00,2.3419,2.34196,2.3418,2.3418,7989403.0
2007-01-24 04:21:00,2.3417,2.34195,2.3417,2.34195,8556773.0
2007-01-24 04:22:00,2.34187,2.34188,2.34171,2.34171,6168280.0
2007-01-24 04:23:00,2.34163,2.34163,2.34139,2.34139,2031815.0
2007-01-24 04:24:00,2.34137,2.34137,2.34101,2.34101,23675136.0
2007-01-24 04:25:00,2.34105,2.34135,2.34105,2.34126,844248.0
2007-01-24 04:26:00,2.34126,2.3414,2.34124,2.34124,8122705.0
2007-01-24 04:27:00,2.34131,2.34134,2.34121,2.34126,2054812.0
2007-01-24 04:28:00,2.34132,2.34209,2.34132,2.34208,3586529.0
2007-01-24 04:29:00,2.34214,2.34214,2.34152,2.34168,1960401.0
2007-01-24 04:30:00,2.34171,2.3418,2.34169,2.34169,10685904.0
2007-01-24 04:31:00,2.34219,2.34234,2.34215,2.34229,3245928.0
2007-01-24 04:32:00,2.34222,2.34222,2.34171,2.34171,1199602.0
2007-01-24 04:33:00,2.3417,2.34179,2.3417,2.34171,630465.0
2007-01-24 04:34:00,2.3418,2.3418,2.34163,2.34163,6069590.0
2007-01-24 04:36:00,2.3416,2.34172,2.34151,2.34172,1964209.0
2007-01-24 04:37:00,2.3417,2.3417,2.34116,2.3414,5942920.0
2007-01-24 04:38:00,2.34143,2.34155,2.34143,2.34152,4788066.0
2007-01-24 04:39:00,2.3417,2.34171,2.34163,2.34163,2868906.0
2007-01-24 04:40:00,2.34152,2.34152,2.34131,2.34131,1637731.0
2007-01-24 04:41:00,2.34127,2.3413,2.34119,2.34119,1061964.0
2007-01-24 04:42:00,2.34114,2.34126,2.34105,2.34107,7504435.0
2007-01-24 04:43:00,2.34131,2.34131,2.34116,2.34131,995983.0
2007-01-24 04:44:00,2.34126,2.34126,2.34112,2.34112,5425965.0
2007-01-24 04:45:00,2.34094,2.34118,2.34091,2.34118,3636339.0
2007-01-24 04:46:00,2.34122,2.34122,2.34077,2.34104,3950602.0
2007-01-24 04:47:00,2.34102,2.34102,2.34061,2.34074,4818489.0
2007-01-24 04:48:00,2.34073,2.34122,2.34073,2.34103,3243331.0
2007-01-24 04:49:00,2.34104,2.34104,2.34062,2.3408,1447886.0
2007-01-24 04:50:00,2.34084,2.34084,2.34047,2.3406,3433637.0
2007-01-24 04:51:00,2.34057,2.34078,2.34057,2.34078,810251.0
2007-01-24 04:52:00,2.34081,2.34081,2.3406,2.3406,2975945.0
2007-01-24 04:53:00,2.34066,2.34066,2.34044,2.34044,3172511.0
2007-01-24 04:54:00,2.34043,2.34072,2.34032,2.34048,17518493.0
2007-01-24 04:55:00,2.34043,2.34068,2.3404,2.34046,2028915.0
2007-01-24 04:56:00,2.34022,2.34048,2.34022,2.34022,6769171.0
2007-01-24 04:57:00,2.34042,2.34128,2.34042,2.34128,737794.0
2007-01-24 04:58:00,2.34116,2.34116,2.34037,2.34037,1164900.0
2007-01-24 04:59:00,2.34037,2.34037,2.33997,2.33997,9267479.0
2007-01-24 05:00:00,2.33985,2.33992,2.33985,2.33992,1606396.0
2007-01-24 05:01:00,2.33992,2.34004,2.33951,2.3397,16204701.0
2007-01-24 05:02:00,2.33969,2.34024,2.33969,2.34024,9022514.0
2007-01-24 05:03:00,2.34026,2.34026,2.33992,2.33992,10957242.0
2007-01-24 05:04:00,2.33985,2.3404,2.33985,2.34007,3208583.0
2007-01-24 05:05:00,2.34026,2.34026,2.34014,2.34014,192747.0
2007-01-24 05:06:00,2.34024,2.34024,2.34012,2.34012,1380363.0
2007-01-24 05:07:00,2.34012,2.34029,2.34007,2.34029,665573.0
2007-01-24 05:09:00,2.34037,2.34102,2.34037,2.34087,9545647.0
2007-01-24 05:10:00,2.34086,2.34112,2.34083,2.34094,8236024.0
2007-01-24 05:11:00,2.34078,2.34078,2.34012,2.34033,1514166.0
2007-01-24 05:12:00,2.3404,2.3404,2.34007,2.34007,4978790.0
2007-01-24 05:13:00,2.33999,2.34029,2.33993,2.33993,5941313.0
2007-01-24 05:14:00,2.34011,2.34031,2.3401,2.34021,3299850.0
2007-01-24 05:15:00,2.34029,2.34029,2.34007,2.34026,2013403.0
2007-01-24 05:16:00,2.34025,2.34025,2.34003,2.34003,7414095.0
2007-01-24 05:17:00,2.34015,2.34028,2.34009,2.34028,5437967.0
2007-01-24 05:18:00,2.34027,2.34071,2.34021,2.34021,2992741.0
2007-01-24 05:19:00,2.34016,2.34052,2.34013,2.34052,1873710.0
2007-01-24 05:20:00,2.34062,2.34107,2.34062,2.34081,2098083.0
2007-01-24 05:21:00,2.34073,2.34073,2.34059,2.34059,596158.0
2007-01-24 05:22:00,2.34059,2.3408,2.34059,2.34079,23672627.0
2007-01-24 05:23:00,2.34084,2.34084,2.34065,2.34069,7493299.0
2007-01-24 05:24:00,2.34066,2.34084,2.34035,2.34067,12062094.0
2007-01-24 05:25:00,2.3407,2.3407,2.34049,2.34049,796752.0
2007-01-24 05:26:00,2.3405,2.34069,2.3405,2.34057,6377418.0
2007-01-24 05:27:00,2.34067,2.34067,2.3405,2.3405,4503517.0
2007-01-24 05:28:00,2.34047,2.3407,2.34012,2.34012,964719.0
2007-01-24 05:29:00,2.3411,2.3413,2.3411,2.3413,1557273.0
2007-01-24 05:30:00,2.34122,2.34148,2.34122,2.34134,1085060.0
2007-01-24 05:31:00,2.34133,2.34133,2.34044,2.34044,9073642.0
2007-01-24 05:32:00,2.34044,2.34071,2.34044,2.34056,4840592.0
2007-01-24 05:33:00,2.34027,2.34063,2.34027,2.3404,4077717.0
2007-01-24 05:34:00,2.34051,2.34155,2.34045,2.34155,17084066.0
2007-01-24 05:35:00,2.34175,2.34176,2.3413,2.3413,10558707.0
2007-01-24 05:36:00,2.34123,2.34123,2.34029,2.34055,7246491.0
2007-01-24 05:37:00,2.34048,2.3407,2.34048,2.34067,5276791.0
2007-01-24 05:38:00,2.34072,2.34072,2.34041,2.34046,5600812.0
2007-01-24 05:39:00,2.34037,2.34056,2.34035,2.34056,3100233.0
2007-01-24 05:40:00,2.3406,2.34091,2.3406,2.34091,1530408.0
2007-01-24 05:41:00,2.34077,2.34077,2.3406,2.34066,15037764.0
2007-01-24 05:42:00,2.34066,2.34075,2.34066,2.34075,1046532.0
2007-01-24 05:43:00,2.34075,2.34092,2.34069,2.34092,831196.0
2007-01-24 05:44:00,2.34075,2.34094,2.34075,2.34087,13425295.0
2007-01-24 05:45:00,2.34089,2.34102,2.34089,2.34102,11636082.0
2007-01-24 05:46:00,2.34162,2.34182,2.34162,2.34182,4157356.0
2007-01-24 05:47:00,2.34176,2.34176,2.3413,2.3413,2493259.0
2007-01-24 05:48:00,2.34121,2.34121,2.34051,2.34064,848727.0
2007-01-24 05:49:00,2.34061,2.34061,2.34038,2.34038,1318219.0
2007-01-24 05:50:00,2.34047,2.34071,2.34047,2.34063,15915200.0
2007-01-24 05:51:00,2.34054,2.34069,2.34047,2.34069,5995681.0
2007-01-24 05:52:00,2.3413,2.3416,2.34128,2.3416,5506698.0
2007-01-24 05:53:00,2.34145,2.34145,2.34052,2.34052,7817998.0
2007-01-24 05:54:00,2.34051,2.34147,2.34051,2.34087,670959.0
2007-01-24 05:55:00,2.34116,2.34116,2.34024,2.34031,2856383.0
2007-01-24 05:56:00,2.34032,2.34032,2.33976,2.33976,22332199.0
2007-01-24 05:57:00,2.3398,2.34008,2.33978,2.33978,5912450.0
2007-01-24 05:58:00,2.33989,2.3401,2.33987,2.33987,926320.0
2007-01-24 05:59:00,2.34001,2.34054,2.34001,2.34026,4582766.0
2007-01-24 06:00:00,2.34029,2.34033,2.33986,2.34033,12809817.0
2007-01-24 06:01:00,2.34018,2.34018,2.33966,2.33966,6839540.0
2007-01-24 06:02:00,2.33962,2.33987,2.33962,2.33987,9115422.0
2007-01-24 06:03:00,2.33996,2.34005,2.33977,2.33977,17412217.0
2007-01-24 06:04:00,2.33984,2.33989,2.33973,2.33989,8414966.0
2007-01-24 06:05:00,2.33998,2.34071,2.33998,2.34069,531565.0
2007-01-24 06:06:00,2.34055,2.34055,2.33969,2.33986,42774477.0
2007-01-24 06:07:00,2.33987,2.33987,2.33962,2.33964,14661046.0
2007-01-24 06:08:00,2.33952,2.33992,2.33952,2.33992,7254236.0
2007-01-24 06:09:00,2.33986,2.33986,2.33968,2.33972,13503604.0
2007-01-24 06:10:00,2.33974,2.34022,2.33974,2.34022,4902566.0
2007-01-24 06:11:00,2.34032,2.34113,2.34032,2.34105,935410.0
2007-01-24 06:12:00,2.34099,2.34099,2.34044,2.34072,3378705.0
2007-01-24 06:13:00,2.34085,2.34087,2.34061,2.34061,6545428.0
2007-01-24 06:14:00,2.34064,2.34064,2.34018,2.3405,6975963.0
2007-01-24 06:15:00,2.34047,2.34047,2.33989,2.34038,2890762.0
2007-01-24 06:16:00,2.34032,2.34033,2.34017,2.34028,3926029.0
2007-01-24 06:17:00,2.34024,2.34035,2.34024,2.34035,365818.0
2007-01-24 06:18:00,2.34025,2.34025,2.34018,2.34018,1689531.0
2007-01-24 06:19:00,2.34012,2.34037,2.34011,2.34037,22491579.0
2007-01-24 06:20:00,2.34037,2.3404,2.34016,2.3404,14301778.0
2007-01-24 06:21:00,2.34035,2.34035,2.34025,2.34025,8777191.0
2007-01-24 06:22:00,2.34035,2.34035,2.34014,2.3402,11133728.0
2007-01-24 06:23:00,2.34031,2.34037,2.34025,2.34037,3047799.0
2007-01-24 06:24:00,2.34088,2.34099,2.34086,2.34086,9188990.0
2007-01-24 06:25:00,2.34041,2.34041,2.34011,2.34011,8902910.0
2007-01-24 06:26:00,2.34026,2.34041,2.34003,2.34003,4456097.0
2007-01-24 06:27:00,2.3404,2.3404,2.34009,2.34017,7586349.0
2007-01-24 06:28:00,2.33975,2.33975,2.33961,2.33962,1375525.0
2007-01-24 06:29:00,2.3393,2.33963,2.3393,2.33963,4410453.0
2007-01-24 06:30:00,2.33953,2.33962,2.33928,2.33962,9255073.0
2007-01-24 06:31:00,2.3395,2.33965,2.33945,2.33965,8055319.0
2007-01-24 06:32:00,2.33965,2.33967,2.33941,2.33942,6489902.0
2007-01-24 06:33:00,2.33942,2.33964,2.33942,2.33964,147709.0
2007-01-24 06:34:00,2.33972,2.33983,2.33969,2.33969,3312344.0
2007-01-24 06:35:00,2.33972,2.33975,2.33958,2.33975,3121232.0
2007-01-24 06:36:00,2.33979,2.3398,2.33956,2.3398,2202709.0
2007-01-24 06:37:00,2.33976,2.33976,2.33947,2.3397,2418934.0
2007-01-24 06:38:00,2.33975,2.3407,2.33975,2.3407,263534.0
2007-01-24 06:39:00,2.34061,2.34061,2.33969,2.33969,6561861.0
2007-01-24 06:40:00,2.33966,2.33966,2.33955,2.33964,13415161.0
2007-01-24 06:41:00,2.33953,2.34058,2.33953,2.34058,2057569.0
2007-01-24 06:42:00,2.34051,2.34051,2.33964,2.33964,16576625.0
2007-01-24 06:44:00,2.33966,2.33968,2.33942,2.33952,16134429.0
2007-01-24 06:45:00,2.33933,2.33967,2.3393,2.33967,5399132.0
2007-01-24 06:46:00,2.33966,2.33992,2.33966,2.33966,7367809.0
2007-01-24 06:47:00,2.33981,2.34,2.33961,2.34,471445.0
2007-01-24 06:48:00,2.33984,2.33988,2.33979,2.33979,1094569.0
2007-01-24 06:49:00,2.33984,2.34012,2.33984,2.34,6700655.0
2007-01-24 06:50:00,2.33995,2.34025,2.33995,2.34014,3980974.0
2007-01-24 06:51:00,2.3403,2.341,2.3403,2.3408,6199476.0
2007-01-24 06:52:00,2.34087,2.341,2.34075,2.34075,5130201.0
2007-01-24 06:53:00,2.34063,2.34063,2.34,2.34021,5268363.0
2007-01-24 06:54:00,2.34009,2.34042,2.34009,2.34042,5962680.0
2007-01-24 06:55:00,2.34053,2.34073,2.34051,2.34051,5896343.0
2007-01-24 06:56:00,2.34051,2.34051,2.34024,2.34035,758469.0
2007-01-24 06:57:00,2.34044,2.34138,2.34044,2.34131,16643528.0
2007-01-24 06:58:00,2.34104,2.34113,2.34021,2.34021,12779521.0
2007-01-24 06:59:00,2.34024,2.34052,2.33998,2.34052,3022846.0
2007-01-24 07:00:00,2.34047,2.34047,2.34027,2.34027,7266648.0
2007-01-24 07:01:00,2.34064,2.34072,2.34034,2.34034,895075.0
2007-01-24 07:02:00,2.34034,2.3409,2.34034,2.3409,3516654.0
2007-01-24 07:03:00,2.34107,2.34107,2.34027,2.34027,1666475.0
2007-01-24 07:04:00,2.34054,2.34054,2.34021,2.34021,1565751.0
2007-01-24 07:05:00,2.34016,2.3404,2.34016,2.3404,7855232.0
2007-01-24 07:06:00,2.34004,2.34041,2.34004,2.34041,1704545.0
2007-01-24 07:07:00,2.34069,2.34069,2.34008,2.34041,6191276.0
2007-01-24 07:08:00,2.34015,2.34088,2.34007,2.34088,1437929.0
2007-01-24 07:09:00,2.3403,2.34071,2.3403,2.34071,1819804.0
2007-01-24 07:10:00,2.34067,2.34161,2.34067,2.34161,9136883.0
2007-01-24 07:11:00,2.34156,2.34156,2.34071,2.34081,4773943.0
2007-01-24 07:12:00,2.34077,2.34088,2.34068,2.34088,7266580.0
2007-01-24 07:13:00,2.34084,2.3411,2.34084,2.3411,7673054.0
2007-01-24 07:14:00,2.34094,2.34094,2.34049,2.34069,3068354.0
2007-01-24 07:15:00,2.34083,2.34171,2.34069,2.3415,7932340.0
2007-01-24 07:16:00,2.34143,2.34143,2.34106,2.34106,1325038.0
2007-01-24 07:17:00,2.34046,2.34046,2.3403,2.34031,3454126.0
2007-01-24 07:18:00,2.34034,2.34056,2.34034,2.34056,2281085.0
2007-01-24 07:19:00,2.34079,2.34183,2.34079,2.34183,3143374.0
2007-01-24 07:20:00,2.34172,2.34172,2.34076,2.34076,2603328.0
2007-01-24 07:21:00,2.34088,2.34088,2.34028,2.34028,734897.0
2007-01-24 07:22:00,2.3403,2.34046,2.34009,2.34036,3170067.0
2007-01-24 07:23:00,2.34026,2.34031,2.34026,2.34031,5127488.0
2007-01-24 07:25:00,2.34045,2.34055,2.34037,2.34055,1706352.0
2007-01-24 07:26:00,2.34055,2.34077,2.34041,2.34043,5715869.0
2007-01-24 07:27:00,2.34057,2.34138,2.34057,2.34123,6201912.0
2007-01-24 07:28:00,2.34061,2.34061,2.34043,2.34043,10714089.0
2007-01-24 07:29:00,2.34059,2.34059,2.3404,2.34057,14761008.0
2007-01-24 07:30:00,2.34028,2.34075,2.34028,2.34065,1581525.0
2007-01-24 07:31:00,2.34043,2.34048,2.34022,2.34022,6815461.0
2007-01-24 07:32:00,2.34019,2.34032,2.33996,2.34032,2921358.0
2007-01-24 07:33:00,2.34034,2.34034,2.34004,2.34004,10429704.0
2007-01-24 07:34:00,2.34009,2.34029,2.34009,2.34029,14404272.0
2007-01-24 07:35:00,2.34026,2.34037,2.34017,2.34037,538563.0
2007-01-24 07:36:00,2.34024,2.34043,2.34024,2.34043,11859887.0
2007-01-24 07:37:00,2.34043,2.34043,2.33993,2.33993,189353.0
2007-01-24 07:38:00,2.34014,2.34026,2.33999,2.33999,3800644.0
2007-01-24 07:39:00,2.33976,2.34001,2.33976,2.33986,9266581.0
2007-01-24 07:41:00,2.34004,2.34004,2.33935,2.33953,16635742.0
2007-01-24 07:42:00,2.33932,2.33953,2.33932,2.33934,8594501.0
2007-01-24 07:43:00,2.33919,2.33919,2.33894,2.33914,4357953.0
2007-01-24 07:44:00,2.3392,2.33955,2.3392,2.33955,935886.0
2007-01-24 07:45:00,2.33958,2.33962,2.33953,2.33953,3183379.0
2007-01-24 07:46:00,2.33967,2.34006,2.33939,2.33939,3816055.0
2007-01-24 07:47:00,2.33887,2.33901,2.33879,2.33891,496681.0
2007-01-24 07:48:00,2.33921,2.33938,2.33904,2.33938,3852711.0
2007-01-24 07:49:00,2.33943,2.33943,2.33914,2.33914,1367147.0
2007-01-24 07:50:00,2.33914,2.33923,2.33907,2.33923,2618912.0
2007-01-24 07:51:00,2.33914,2.33941,2.33914,2.33941,23999383.0
2007-01-24 07:52:00,2.33941,2.33951,2.33931,2.33932,1270115.0
2007-01-24 07:53:00,2.33941,2.3397,2.33941,2.3397,8754176.0
2007-01-24 07:54:00,2.33968,2.33978,2.33949,2.33971,10482827.0
2007-01-24 07:55:00,2.33972,2.34052,2.33972,2.34052,8116453.0
2007-01-24 07:56:00,2.3403,2.34035,2.33959,2.33959,3153298.0
2007-01-24 07:57:00,2.33952,2.33962,2.33946,2.33946,3012185.0
2007-01-24 07:58:00,2.33952,2.33973,2.33944,2.33973,867269.0
2007-01-24 07:59:00,2.3398,2.33983,2.33936,2.33971,4094625.0
2007-01-24 08:00:00,2.33969,2.33969,2.33915,2.33915,5786110.0
2007-01-24 08:01:00,2.33889,2.33901,2.33858,2.33858,16679974.0
2007-01-24 08:02:00,2.3387,2.3387,2.33808,2.33808,1232210.0
2007-01-24 08:03:00,2.33811,2.33811,2.33759,2.33763,3656076.0
2007-01-24 08:04:00,2.33692,2.33751,2.33687,2.33722,7229994.0
2007-01-24 08:05:00,2.33715,2.33746,2.33705,2.33746,1618897.0
2007-01-24 08:06:00,2.33748,2.33786,2.33731,2.33763,2848254.0
2007-01-24 08:07:00,2.33765,2.33765,2.33735,2.33735,5968857.0
2007-01-24 08:08:00,2.33743,2.33743,2.3372,2.3372,1479052.0
2007-01-24 08:09:00,2.33736,2.3376,2.33736,2.33753,3165292.0
2007-01-24 08:10:00,2.33749,2.33808,2.33741,2.33808,9787933.0
2007-01-24 08:11:00,2.33791,2.33791,2.33776,2.3378,6754550.0
2007-01-24 08:12:00,2.33786,2.33803,2.33785,2.33797,7337294.0
2007-01-24 08:13:00,2.33791,2.3382,2.33791,2.3382,15178117.0
2007-01-24 08:14:00,2.33824,2.33824,2.33771,2.33791,2787661.0
2007-01-24 08:15:00,2.33793,2.33793,2.33778,2.33778,977541.0
2007-01-24 08:16:00,2.33783,2.33862,2.33783,2.33846,2441383.0
2007-01-24 08:17:00,2.33785,2.33823,2.33785,2.33809,2227939.0
2007-01-24 08:18:00,2.33808,2.33854,2.33808,2.33854,10394187.0
2007-01-24 08:20:00,2.33865,2.33867,2.33849,2.33852,1318432.0
2007-01-24 08:21:00,2.33847,2.33862,2.33847,2.33862,2628248.0
2007-01-24 08:22:00,2.33865,2.33877,2.33855,2.33877,9576538.0
2007-01-24 08:23:00,2.33863,2.33863,2.33848,2.33855,1341130.0
2007-01-24 08:24:00,2.3384,2.33847,2.33838,2.33844,1997183.0
2007-01-24 08:25:00,2.3384,2.3384,2.3382,2.3382,6195995.0
2007-01-24 08:26:00,2.3378,2.33849,2.3378,2.33835,10588006.0
2007-01-24 08:27:00,2.33844,2.33853,2.33836,2.33843,13976235.0
2007-01-24 08:28:00,2.33863,2.33863,2.33826,2.3386,1851361.0
2007-01-24 08:29:00,2.33846,2.33846,2.33777,2.33777,12422400.0
2007-01-24 08:30:00,2.33792,2.33796,2.33765,2.33765,6558146.0
2007-01-24 08:31:00,2.33763,2.33763,2.33718,2.33718,1222548.0
2007-01-24 08:32:00,2.33696,2.33696,2.33662,2.33662,9726755.0
2007-01-24 08:33:00,2.33671,2.33671,2.33638,2.33662,6383734.0
2007-01-24 08:34:00,2.33714,2.33733,2.33714,2.33733,8438137.0
2007-01-24 08:35:00,2.33724,2.33724,2.33648,2.33662,2100368.0
2007-01-24 08:36:00,2.33657,2.33679,2.33654,2.33672,11205728.0
2007-01-24 08:37:00,2.33681,2.33681,2.33639,2.33639,8271009.0
2007-01-24 08:38:00,2.33639,2.33639,2.3361,2.33611,7419293.0
2007-01-24 08:39:00,2.33596,2.3362,2.33595,2.3362,4277312.0
2007-01-24 08:40:00,2.33618,2.3363,2.33618,2.33619,8437584.0
2007-01-24 08:41:00,2.33606,2.33633,2.33598,2.33598,8178539.0
2007-01-24 08:42:00,2.3359,2.3359,2.33508,2.33508,5609587.0
2007-01-24 08:43:00,2.33495,2.33496,2.33461,2.33461,4794346.0
2007-01-24 08:44:00,2.33464,2.33525,2.33464,2.33525,2885253.0
2007-01-24 08:45:00,2.33525,2.33525,2.33476,2.33484,1944075.0
2007-01-24 08:46:00,2.33485,2.33537,2.33485,2.33537,2887538.0
2007-01-24 08:47:00,2.33504,2.33504,2.33434,2.33434,275004.0
2007-01-24 08:48:00,2.33396,2.33411,2.33324,2.33382,5608625.0
2007-01-24 08:49:00,2.33354,2.33384,2.33354,2.33384,17039811.0
2007-01-24 08:50:00,2.33375,2.33375,2.33301,2.33336,516683.0
2007-01-24 08:51:00,2.33311,2.33311,2.33236,2.33236,2192187.0
2007-01-24 08:52:00,2.33275,2.33364,2.33275,2.33364,4246674.0
2007-01-24 08:53:00,2.33388,2.33388,2.33319,2.33348,3209601.0
2007-01-24 08:54:00,2.33361,2.33388,2.33341,2.33341,17960267.0
2007-01-24 08:55:00,2.33396,2.33465,2.33396,2.33465,3006829.0
2007-01-24 08:56:00,2.33474,2.33474,2.33391,2.33391,4107794.0
2007-01-24 08:57:00,2.33363,2.3339,2.33352,2.3339,2273801.0
2007-01-24 08:58:00,2.33375,2.33375,2.33314,2.33351,4764981.0
2007-01-24 08:59:00,2.33329,2.33393,2.33329,2.33393,3738434.0
2007-01-24 09:00:00,2.33418,2.33418,2.33332,2.33332,4841625.0
2007-01-24 09:01:00,2.3332,2.33429,2.33226,2.3342,1248766.0
2007-01-24 09:02:00,2.33411,2.33411,2.33343,2.33343,12057188.0
2007-01-24 09:03:00,2.33336,2.33336,2.33254,2.33313,14577850.0
2007-01-24 09:04:00,2.33317,2.33317,2.33259,2.33269,3957607.0
2007-01-24 09:05:00,2.33258,2.33258,2.33201,2.33254,12294451.0
2007-01-24 09:06:00,2.33305,2.3332,2.33302,2.33302,13058345.0
2007-01-24 09:07:00,2.33293,2.33326,2.33283,2.33283,2645110.0
2007-01-24 09:08:00,2.3333,2.33417,2.33318,2.33417,2463720.0
2007-01-24 09:09:00,2.33398,2.33472,2.33398,2.33472,1579288.0
2007-01-24 09:10:00,2.33518,2.33527,2.33468,2.33501,7320289.0
2007-01-24 09:11:00,2.33492,2.33492,2.33424,2.33424,15500899.0
2007-01-24 09:12:00,2.33427,2.33514,2.33427,2.33514,11466862.0
2007-01-24 09:13:00,2.33502,2.33527,2.33467,2.33527,7105758.0
2007-01-24 09:14:00,2.33533,2.33623,2.33533,2.33595,11351034.0
2007-01-24 09:15:00,2.33595,2.33595,2.33519,2.33524,17440993.0
2007-01-24 09:16:00,2.33557,2.33557,2.33503,2.33518,3799252.0
2007-01-24 09:17:00,2.33525,2.33573,2.33525,2.33573,2133983.0
2007-01-24 09:18:00,2.33575,2.33631,2.33575,2.33631,10549508.0
2007-01-24 09:19:00,2.33673,2.3372,2.33673,2.33709,14088162.0
2007-01-24 09:20:00,2.337,2.33711,2.33608,2.33608,3750698.0
2007-01-24 09:21:00,2.33655,2.33674,2.33655,2.33674,24766732.0
2007-01-24 09:22:00,2.33658,2.33658,2.33608,2.33608,6589256.0
2007-01-24 09:23:00,2.33567,2.33654,2.33567,2.33605,1969035.0
2007-01-24 09:24:00,2.33656,2.33659,2.33626,2.33659,24602022.0
2007-01-24 09:25:00,2.33647,2.33647,2.33556,2.33556,7499336.0
2007-01-24 09:26:00,2.33582,2.33582,2.33516,2.33516,9269409.0
2007-01-24 09:27:00,2.33502,2.33503,2.33478,2.33478,3852998.0
2007-01-24 09:28:00,2.33474,2.33501,2.3344,2.33501,2317759.0
2007-01-24 09:29:00,2.33504,2.33537,2.33504,2.33537,8509405.0
2007-01-24 09:30:00,2.33526,2.33548,2.3347,2.3347,1403754.0
2007-01-24 09:31:00,2.33467,2.33472,2.33423,2.33459,7363018.0
2007-01-24 09:32:00,2.3345,2.33471,2.3345,2.33458,1440717.0
2007-01-24 09:33:00,2.33437,2.33465,2.33437,2.33445,4802227.0
2007-01-24 09:34:00,2.33459,2.33534,2.33459,2.33534,5823877.0
2007-01-24 09:35:00,2.33554,2.33587,2.33523,2.33523,5536132.0
2007-01-24 09:36:00,2.33513,2.33546,2.33513,2.33532,2749609.0
2007-01-24 09:37:00,2.33536,2.33582,2.33536,2.33582,1921211.0
2007-01-24 09:38:00,2.33604,2.33649,2.33604,2.33649,7685826.0
2007-01-24 09:39:00,2.33617,2.33617,2.33594,2.33616,7435277.0
2007-01-24 09:40:00,2.33603,2.33603,2.33566,2.33566,8763136.0
2007-01-24 09:41:00,2.33582,2.33592,2.33577,2.33577,5955084.0
2007-01-24 09:42:00,2.33559,2.3359,2.33555,2.33555,3276849.0
2007-01-24 09:43:00,2.33547,2.33563,2.3353,2.33553,11490810.0
2007-01-24 09:44:00,2.33552,2.33567,2.33546,2.33567,2088038.0
2007-01-24 09:45:00,2.33566,2.33566,2.33505,2.33505,2574465.0
2007-01-24 09:46:00,2.33505,2.33505,2.33478,2.3348,1945584.0
2007-01-24 09:47:00,2.33473,2.33474,2.33441,2.33465,16954515.0
2007-01-24 09:48:00,2.33462,2.33465,2.33429,2.33429,3661772.0
2007-01-24 09:49:00,2.33408,2.33408,2.3333,2.3333,7102814.0
2007-01-24 09:50:00,2.33285,2.33285,2.33238,2.33272,3903150.0
2007-01-24 09:51:00,2.33267,2.33267,2.33192,2.33192,3665777.0
2007-01-24 09:52:00,2.33176,2.33176,2.3312,2.33131,1114078.0
2007-01-24 09:53:00,2.33105,2.33108,2.33024,2.33024,6256126.0
2007-01-24 09:54:00,2.33032,2.33032,2.32935,2.32946,5785098.0
2007-01-24 09:55:00,2.32945,2.32949,2.32924,2.32934,4832027.0
2007-01-24 09:56:00,2.32958,2.32992,2.32932,2.32992,19469286.0
2007-01-24 09:57:00,2.3301,2.3301,2.32993,2.32997,1539842.0
2007-01-24 09:58:00,2.33015,2.33015,2.32957,2.32957,12900850.0
2007-01-24 09:59:00,2.3297,2.32994,2.32958,2.32994,2925537.0
2007-01-24 10:00:00,2.33009,2.33018,2.32926,2.32926,18321019.0
2007-01-24 10:01:00,2.32924,2.3294,2.32924,2.32938,10725881.0
2007-01-24 10:02:00,2.32946,2.32969,2.32946,2.32949,8199410.0
2007-01-24 10:03:00,2.32946,2.32958,2.32911,2.32957,9551921.0
2007-01-24 10:04:00,2.32962,2.32962,2.32931,2.32953,9861942.0
2007-01-24 10:05:00,2.32975,2.33005,2.32975,2.33001,19451433.0
2007-01-24 10:06:00,2.3301,2.33017,2.32986,2.33017,1499204.0
2007-01-24 10:07:00,2.33031,2.33055,2.33025,2.33025,2503294.0
2007-01-24 10:08:00,2.33017,2.33047,2.33017,2.33047,2384140.0
2007-01-24 10:09:00,2.33046,2.33089,2.33046,2.33061,15072653.0
2007-01-24 10:10:00,2.33059,2.33108,2.33059,2.33108,14684634.0
2007-01-24 10:11:00,2.33107,2.33128,2.33102,2.33128,5180238.0
2007-01-24 10:12:00,2.33135,2.33136,2.33107,2.33128,3843755.0
2007-01-24 10:13:00,2.33123,2.33152,2.33123,2.33152,10888363.0
2007-01-24 10:14:00,2.33139,2.33265,2.33139,2.33265,5312317.0
2007-01-24 10:15:00,2.33194,2.33194,2.33144,2.33144,20514443.0
2007-01-24 10:16:00,2.33139,2.33139,2.33034,2.33034,22404499.0
2007-01-24 10:17:00,2.33034,2.33046,2.3303,2.33037,2663369.0
2007-01-24 10:18:00,2.33046,2.33116,2.33046,2.33107,9854610.0
2007-01-24 10:19:00,2.33108,2.33117,2.33059,2.33059,2112135.0
2007-01-24 10:20:00,2.33065,2.33096,2.33059,2.33059,12879826.0
2007-01-24 10:21:00,2.33069,2.33124,2.33069,2.331,9350714.0
2007-01-24 10:22:00,2.33095,2.33109,2.33095,2.33095,2004464.0
2007-01-24 10:23:00,2.33113,2.33149,2.33077,2.33149,1596077.0
2007-01-24 10:24:00,2.33139,2.33139,2.33116,2.33123,3329412.0
2007-01-24 10:25:00,2.33111,2.33111,2.3307,2.33071,5387776.0
2007-01-24 10:26:00,2.33052,2.33073,2.33051,2.33073,5878052.0
2007-01-24 10:27:00,2.33059,2.33059,2.3303,2.3303,7536365.0
2007-01-24 10:28:00,2.33035,2.33069,2.33035,2.33069,2538215.0
2007-01-24 10:29:00,2.33074,2.33112,2.33074,2.33112,16735612.0
2007-01-24 10:30:00,2.33125,2.33125,2.33104,2.33104,427274.0
2007-01-24 10:31:00,2.33125,2.33148,2.33125,2.33139,1168420.0
2007-01-24 10:32:00,2.33141,2.3317,2.33123,2.3317,6359112.0
2007-01-24 10:33:00,2.33152,2.33163,2.33152,2.33163,7875667.0
2007-01-24 10:34:00,2.33163,2.33204,2.33163,2.33178,10863983.0
2007-01-24 10:35:00,2.33138,2.3319,2.33138,2.3319,1504315.0
2007-01-24 10:36:00,2.33183,2.33189,2.33165,2.33189,27734489.0
2007-01-24 10:37:00,2.33184,2.33184,2.33134,2.33134,5482811.0
2007-01-24 10:38:00,2.33133,2.3317,2.33133,2.33142,3157701.0
2007-01-24 10:39:00,2.33159,2.33182,2.33108,2.33182,2008615.0
2007-01-24 10:40:00,2.33155,2.33174,2.33143,2.33143,11190682.0
2007-01-24 10:41:00,2.33149,2.33149,2.33119,2.33119,12433680.0
2007-01-24 10:42:00,2.33129,2.33161,2.33129,2.33161,2790854.0
2007-01-24 10:43:00,2.3314,2.33141,2.3311,2.3311,13167045.0
2007-01-24 10:44:00,2.33132,2.33132,2.33088,2.33088,5698029.0
2007-01-24 10:45:00,2.33049,2.33049,2.33013,2.33017,1932315.0
2007-01-24 10:46:00,2.3302,2.3302,2.32974,2.32974,857616.0
2007-01-24 10:47:00,2.32941,2.32951,2.32918,2.32918,20741688.0
2007-01-24 10:48:00,2.32918,2.33001,2.32918,2.33001,15461097.0
2007-01-24 10:49:00,2.32965,2.32987,2.32953,2.32964,4465010.0
2007-01-24 10:50:00,2.32974,2.32974,2.32935,2.32935,6857807.0
2007-01-24 10:51:00,2.32964,2.33052,2.32964,2.33033,10251702.0
2007-01-24 10:52:00,2.33041,2.33057,2.33032,2.33032,2027567.0
2007-01-24 10:53:00,2.33048,2.33122,2.33048,2.33115,3029424.0
2007-01-24 10:54:00,2.33139,2.33148,2.3307,2.3307,2878089.0
2007-01-24 10:55:00,2.33063,2.33087,2.33053,2.33053,18073064.0
2007-01-24 10:56:00,2.33061,2.33061,2.33035,2.33036,3463203.0
2007-01-24 10:57:00,2.33025,2.33031,2.32977,2.33004,5619345.0
2007-01-24 10:58:00,2.32996,2.32996,2.32909,2.32982,926026.0
2007-01-24 10:59:00,2.32994,2.32994,2.32974,2.32974,2354277.0
2007-01-24 11:00:00,2.32932,2.32985,2.32926,2.32985,4856004.0
2007-01-24 11:01:00,2.32971,2.32971,2.32934,2.32946,9240982.0
2007-01-24 11:02:00,2.32978,2.32978,2.32937,2.32956,16142725.0
2007-01-24 11:03:00,2.32943,2.33,2.32936,2.33,4754546.0
2007-01-24 11:04:00,2.32999,2.3304,2.32999,2.3302,2884823.0
2007-01-24 11:05:00,2.33034,2.33046,2.33005,2.33046,8936399.0
2007-01-24 11:06:00,2.33033,2.33071,2.33023,2.33071,3670715.0
2007-01-24 11:07:00,2.33069,2.33086,2.33042,2.33042,10816329.0
2007-01-24 11:08:00,2.33064,2.33069,2.32991,2.32991,1678347.0
2007-01-24 11:09:00,2.32963,2.32963,2.32879,2.32879,613169.0
2007-01-24 11:10:00,2.32861,2.32862,2.3283,2.32847,2632868.0
2007-01-24 11:11:00,2.32832,2.32832,2.3277,2.32808,3449620.0
2007-01-24 11:12:00,2.32835,2.32835,2.3278,2.32792,1487796.0
2007-01-24 11:13:00,2.328,2.32832,2.32797,2.32832,18808385.0
2007-01-24 11:14:00,2.3284,2.32883,2.3284,2.32883,2815133.0
2007-01-24 11:15:00,2.32918,2.33021,2.32918,2.33021,842055.0
2007-01-24 11:16:00,2.33038,2.33038,2.32951,2.32951,2494986.0
2007-01-24 11:17:00,2.32883,2.32883,2.32851,2.32851,2605233.0
2007-01-24 11:18:00,2.32837,2.3295,2.32837,2.3295,3156072.0
2007-01-24 11:19:00,2.32946,2.32946,2.32926,2.32926,1297252.0
2007-01-24 11:20:00,2.32903,2.32934,2.32903,2.32926,5471727.0
2007-01-24 11:21:00,2.32918,2.32918,2.32868,2.32868,1917068.0
2007-01-24 11:22:00,2.32878,2.32892,2.32872,2.32885,298616.0
2007-01-24 11:23:00,2.32903,2.32911,2.32902,2.32902,3546506.0
2007-01-24 11:24:00,2.32897,2.32914,2.32885,2.32914,15497962.0
2007-01-24 11:25:00,2.32897,2.32911,2.32881,2.32881,2732155.0
2007-01-24 11:26:00,2.32866,2.32889,2.32866,2.32872,4190385.0
2007-01-24 11:27:00,2.32886,2.32902,2.32859,2.32882,6751713.0
2007-01-24 11:28:00,2.32877,2.32912,2.32877,2.32891,5536082.0
2007-01-24 11:29:00,2.32899,2.32976,2.32899,2.32976,22701280.0
2007-01-24 11:30:00,2.3297,2.3297,2.32906,2.32906,9149190.0
2007-01-24 11:31:00,2.329,2.329,2.32819,2.32819,8211622.0
2007-01-24 11:32:00,2.32805,2.32805,2.32682,2.32713,7535160.0
2007-01-24 11:33:00,2.32728,2.32753,2.32683,2.32683,6158279.0
2007-01-24 11:34:00,2.32657,2.32721,2.32657,2.32721,6466880.0
2007-01-24 11:35:00,2.32772,2.32794,2.32721,2.32758,3230430.0
2007-01-24 11:36:00,2.32817,2.32913,2.32817,2.32913,4694380.0
2007-01-24 11:37:00,2.32875,2.32875,2.32791,2.32828,6922238.0
2007-01-24 11:38:00,2.32824,2.32824,2.32713,2.32713,3502879.0
2007-01-24 11:39:00,2.32659,2.32659,2.32613,2.32613,14404276.0
2007-01-24 11:40:00,2.32609,2.32628,2.32576,2.32613,32357687.0
2007-01-24 11:41:00,2.326,2.326,2.32508,2.32508,7207652.0
2007-01-24 11:42:00,2.32466,2.32481,2.32461,2.32481,3365015.0
2007-01-24 11:43:00,2.32495,2.32547,2.32495,2.3253,3539260.0
2007-01-24 11:44:00,2.3253,2.32594,2.3253,2.32594,16486692.0
2007-01-24 11:45:00,2.32643,2.32643,2.32607,2.32607,2669535.0
2007-01-24 11:46:00,2.32621,2.32685,2.32621,2.32685,10453801.0
2007-01-24 11:47:00,2.32694,2.32754,2.32686,2.32753,1861215.0
2007-01-24 11:48:00,2.32773,2.32785,2.3276,2.32779,5450728.0
2007-01-24 11:49:00,2.3277,2.3277,2.32741,2.3275,1329663.0
2007-01-24 11:50:00,2.3275,2.32761,2.32717,2.32717,5710644.0
2007-01-24 11:51:00,2.32739,2.32743,2.32727,2.32729,17435788.0
2007-01-24 11:52:00,2.32726,2.32726,2.32709,2.32718,6510958.0
2007-01-24 11:53:00,2.32721,2.32741,2.32697,2.32741,6550149.0
2007-01-24 11:54:00,2.32744,2.32744,2.32678,2.32719,1823050.0
2007-01-24 11:55:00,2.32733,2.32785,2.32733,2.32759,3670556.0
2007-01-24 11:56:00,2.32759,2.32874,2.32759,2.32874,6913271.0
2007-01-24 11:57:00,2.32881,2.32985,2.32881,2.32985,4654783.0
2007-01-24 11:58:00,2.32987,2.33004,2.32978,2.33004,710424.0
2007-01-24 11:59:00,2.32994,2.33001,2.32981,2.33,2275310.0
2007-01-24 12:00:00,2.33027,2.33056,2.33027,2.33047,5000112.0
2007-01-24 12:01:00,2.33035,2.33035,2.32988,2.32989,12573337.0
2007-01-24 12:02:00,2.32993,2.33007,2.32973,2.33006,23744569.0
2007-01-24 12:03:00,2.33028,2.33068,2.33027,2.33027,4147655.0
2007-01-24 12:04:00,2.32999,2.33048,2.32999,2.33048,880595.0
2007-01-24 12:05:00,2.33036,2.33036,2.3296,2.3296,5131164.0
2007-01-24 12:06:00,2.3296,2.32987,2.32957,2.32973,4039982.0
2007-01-24 12:07:00,2.32974,2.32991,2.32951,2.3297,3273163.0
2007-01-24 12:08:00,2.32934,2.33023,2.32934,2.33,8882315.0
2007-01-24 12:09:00,2.33012,2.33092,2.33012,2.33092,5821566.0
2007-01-24 12:10:00,2.33093,2.33131,2.33093,2.33097,4836161.0
2007-01-24 12:11:00,2.3306,2.3306,2.32993,2.32993,13095221.0
2007-01-24 12:12:00,2.32982,2.33024,2.32982,2.32996,2570477.0
2007-01-24 12:13:00,2.32995,2.32998,2.32986,2.32987,5940564.0
2007-01-24 12:14:00,2.33014,2.33044,2.33014,2.33044,12150009.0
2007-01-24 12:15:00,2.33039,2.33061,2.33019,2.33061,5008072.0
2007-01-24 12:16:00,2.33072,2.33127,2.33072,2.33127,413384.0
2007-01-24 12:17:00,2.33163,2.33193,2.33162,2.33162,8675630.0
2007-01-24 12:18:00,2.33192,2.33192,2.33183,2.33183,511372.0
2007-01-24 12:19:00,2.33142,2.33162,2.33142,2.33154,2343541.0
2007-01-24 12:20:00,2.33151,2.33151,2.33063,2.33063,22079648.0
2007-01-24 12:21:00,2.33088,2.33119,2.33088,2.33089,5446224.0
2007-01-24 12:22:00,2.3308,2.33096,2.33058,2.33058,714715.0
2007-01-24 12:23:00,2.33056,2.33056,2.32986,2.33012,13894680.0
2007-01-24 12:24:00,2.33044,2.33068,2.33037,2.33042,1169798.0
2007-01-24 12:25:00,2.33097,2.33108,2.33088,2.33108,5547797.0
2007-01-24 12:26:00,2.33114,2.33155,2.33114,2.33155,13594443.0
2007-01-24 12:27:00,2.33194,2.33216,2.33147,2.33216,2337637.0
2007-01-24 12:28:00,2.33206,2.33265,2.33206,2.33265,218447.0
2007-01-24 12:29:00,2.33247,2.33283,2.33247,2.33276,3780211.0
2007-01-24 12:30:00,2.33232,2.33242,2.33208,2.33218,1914132.0
2007-01-24 12:31:00,2.33216,2.33216,2.33202,2.33205,2333115.0
2007-01-24 12:32:00,2.33209,2.33226,2.33175,2.33175,5599481.0
2007-01-24 12:33:00,2.33179,2.33213,2.33177,2.33213,3511418.0
2007-01-24 12:34:00,2.33225,2.33225,2.33174,2.33174,1858484.0
2007-01-24 12:35:00,2.33184,2.33252,2.33184,2.33252,9137898.0
2007-01-24 12:36:00,2.33245,2.33245,2.33214,2.33214,10224088.0
2007-01-24 12:37:00,2.33202,2.33202,2.33143,2.33178,10161062.0
2007-01-24 12:38:00,2.33186,2.33205,2.33182,2.33205,11506333.0
2007-01-24 12:39:00,2.332,2.33206,2.33122,2.33202,5191698.0
2007-01-24 12:40:00,2.3318,2.3318,2.33148,2.33148,3572690.0
2007-01-24 12:41:00,2.33159,2.33171,2.33148,2.33157,2823484.0
2007-01-24 12:42:00,2.33157,2.33157,2.33139,2.33139,11445453.0
2007-01-24 12:43:00,2.3313,2.33142,2.33096,2.33096,3264251.0
2007-01-24 12:44:00,2.33106,2.33206,2.33106,2.33206,2505321.0
2007-01-24 12:45:00,2.33185,2.33206,2.33123,2.33149,7945918.0
2007-01-24 12:46:00,2.33139,2.3315,2.33119,2.33149,2301904.0
2007-01-24 12:47:00,2.33162,2.33162,2.3309,2.3309,10057137.0
2007-01-24 12:48:00,2.33092,2.33128,2.33092,2.33109,6777149.0
2007-01-24 12:49:00,2.33095,2.33141,2.33093,2.33141,2054869.0
2007-01-24 12:50:00,2.33153,2.33153,2.3311,2.3311,2748149.0
2007-01-24 12:51:00,2.33083,2.33083,2.33001,2.33041,1261601.0
2007-01-24 12:52:00,2.33017,2.3303,2.32939,2.32939,22808867.0
2007-01-24 12:53:00,2.32955,2.33009,2.32955,2.32985,13620584.0
2007-01-24 12:54:00,2.33,2.33,2.32986,2.32986,2239916.0
2007-01-24 12:55:00,2.32975,2.32975,2.32931,2.32931,2508194.0
2007-01-24 12:56:00,2.3294,2.32942,2.32928,2.32928,3492103.0
2007-01-24 12:57:00,2.32943,2.32953,2.32929,2.32953,6478032.0
2007-01-24 12:58:00,2.32948,2.32955,2.32922,2.32955,5306841.0
2007-01-24 12:59:00,2.32973,2.32973,2.32933,2.3295,10406879.0
2007-01-24 13:00:00,2.32938,2.32939,2.32926,2.32926,237915.0
2007-01-24 13:01:00,2.32911,2.32926,2.32894,2.32917,6402989.0
2007-01-24 13:02:00,2.32895,2.32906,2.32873,2.32885,2633736.0
2007-01-24 13:03:00,2.32953,2.32953,2.32942,2.32942,9943134.0
2007-01-24 13:05:00,2.32881,2.32901,2.32877,2.32877,20093536.0
2007-01-24 13:06:00,2.32899,2.32937,2.32899,2.32937,8932079.0
2007-01-24 13:07:00,2.32925,2.32946,2.32914,2.32917,6189732.0
2007-01-24 13:08:00,2.32917,2.32947,2.32789,2.32789,932329.0
2007-01-24 13:09:00,2.32931,2.33004,2.32931,2.32986,3590568.0
2007-01-24 13:10:00,2.32983,2.32997,2.32978,2.32997,6277342.0
2007-01-24 13:11:00,2.32988,2.32988,2.32944,2.32964,444598.0
2007-01-24 13:12:00,2.32932,2.32954,2.32932,2.32934,2390464.0
2007-01-24 13:13:00,2.32954,2.33013,2.32954,2.32992,7623513.0
2007-01-24 13:14:00,2.33013,2.33013,2.3299,2.33009,1339224.0
2007-01-24 13:15:00,2.33007,2.33107,2.33007,2.33107,17313863.0
2007-01-24 13:16:00,2.3311,2.3311,2.33077,2.33077,11991937.0
2007-01-24 13:17:00,2.33092,2.33092,2.33042,2.33042,8169759.0
2007-01-24 13:18:00,2.33038,2.33051,2.33035,2.33051,14248225.0
2007-01-24 13:20:00,2.33064,2.33147,2.33064,2.33119,4068199.0
2007-01-24 13:21:00,2.33075,2.33075,2.33048,2.33064,1422225.0
2007-01-24 13:22:00,2.33064,2.33064,2.33043,2.33043,13403968.0
2007-01-24 13:23:00,2.3311,2.3311,2.33084,2.33093,5365410.0
2007-01-24 13:24:00,2.33029,2.33044,2.33014,2.33017,5120367.0
2007-01-24 13:25:00,2.33069,2.33069,2.33054,2.33054,6493551.0
2007-01-24 13:26:00,2.33021,2.33021,2.3297,2.32994,1443992.0
2007-01-24 13:27:00,2.32982,2.33017,2.32982,2.33017,3210571.0
2007-01-24 13:28:00,2.33017,2.33018,2.33007,2.33007,8344356.0
2007-01-24 13:29:00,2.33012,2.33042,2.33012,2.3302,2565090.0
2007-01-24 13:30:00,2.33006,2.33064,2.33006,2.33042,12490526.0
2007-01-24 13:31:00,2.33051,2.33051,2.32997,2.32997,1413534.0
2007-01-24 13:32:00,2.32999,2.33017,2.32956,2.32956,3783962.0
2007-01-24 13:33:00,2.32949,2.32996,2.32949,2.32996,3720825.0
2007-01-24 13:34:00,2.32954,2.32954,2.32923,2.32923,1425948.0
2007-01-24 13:35:00,2.32925,2.3295,2.32925,2.32936,5718977.0
2007-01-24 13:36:00,2.32949,2.32961,2.32935,2.32947,9555233.0
2007-01-24 13:37:00,2.32937,2.32937,2.32913,2.32922,4702207.0
2007-01-24 13:38:00,2.32924,2.32966,2.32924,2.32949,5623346.0
2007-01-24 13:39:00,2.32964,2.32976,2.32959,2.32959,5541649.0
2007-01-24 13:40:00,2.32939,2.32939,2.32891,2.32917,4140774.0
2007-01-24 13:41:00,2.32911,2.32935,2.3291,2.3291,18105297.0
2007-01-24 13:42:00,2.32928,2.32928,2.32889,2.3289,2638994.0
2007-01-24 13:43:00,2.32898,2.32898,2.32874,2.32881,5999622.0
2007-01-24 13:44:00,2.32885,2.32905,2.32885,2.32893,3576955.0
2007-01-24 13:45:00,2.32905,2.32905,2.32863,2.32893,7739438.0
2007-01-24 13:46:00,2.32896,2.32917,2.32896,2.32907,4715934.0
2007-01-24 13:47:00,2.32919,2.32943,2.32919,2.32923,10818888.0
2007-01-24 13:48:00,2.32922,2.32922,2.32887,2.3291,1763663.0
2007-01-24 13:49:00,2.32907,2.32927,2.32903,2.32927,255094.0
2007-01-24 13:50:00,2.32916,2.32933,2.32916,2.3292,4463295.0
2007-01-24 13:51:00,2.32919,2.32943,2.32919,2.3293,4470926.0
2007-01-24 13:52:00,2.32918,2.3292,2.32884,2.32884,1356396.0
2007-01-24 13:53:00,2.32917,2.32917,2.32846,2.3287,8927950.0
2007-01-24 13:54:00,2.32878,2.32878,2.32853,2.32853,10742864.0
2007-01-24 13:55:00,2.32858,2.32898,2.32844,2.32898,5016506.0
2007-01-24 13:56:00,2.32895,2.32919,2.32895,2.32918,8717056.0
2007-01-24 13:57:00,2.32929,2.32944,2.32898,2.32935,7974872.0
2007-01-24 13:58:00,2.32919,2.32965,2.32919,2.32965,2187122.0
2007-01-24 13:59:00,2.32959,2.32959,2.32931,2.32931,2348574.0
2007-01-24 14:00:00,2.32942,2.32942,2.32899,2.32904,25268012.0
2007-01-24 14:01:00,2.32907,2.32934,2.32907,2.32908,12204858.0
2007-01-24 14:02:00,2.32895,2.32912,2.32893,2.32893,17092112.0
2007-01-24 14:03:00,2.32906,2.32933,2.32782,2.32782,12489238.0
2007-01-24 14:04:00,2.32928,2.3295,2.32928,2.32933,3259102.0
2007-01-24 14:05:00,2.3296,2.33015,2.3296,2.32965,5733966.0
2007-01-24 14:06:00,2.32984,2.32999,2.32955,2.32955,1098136.0
2007-01-24 14:07:00,2.3296,2.32993,2.3296,2.32993,1065133.0
2007-01-24 14:08:00,2.32991,2.32991,2.3295,2.3295,11378692.0
2007-01-24 14:09:00,2.32953,2.32953,2.32897,2.32897,3742476.0
2007-01-24 14:10:00,2.32893,2.32919,2.32893,2.32901,17715595.0
2007-01-24 14:11:00,2.32912,2.32929,2.32883,2.32883,2210621.0
2007-01-24 14:12:00,2.32902,2.32902,2.32799,2.32853,4778646.0
2007-01-24 14:13:00,2.32844,2.32844,2.32676,2.32676,5836500.0
2007-01-24 14:14:00,2.32667,2.32667,2.32625,2.32625,23057299.0
2007-01-24 14:15:00,2.32622,2.32622,2.32564,2.32564,621965.0
2007-01-24 14:16:00,2.32538,2.32572,2.32528,2.32559,2244183.0
2007-01-24 14:17:00,2.32578,2.32596,2.32574,2.32578,8485071.0
2007-01-24 14:18:00,2.32553,2.32587,2.32553,2.32578,1196614.0
2007-01-24 14:19:00,2.3257,2.32603,2.3257,2.32603,14610961.0
2007-01-24 14:20:00,2.32591,2.32616,2.32582,2.32616,2485273.0
2007-01-24 14:21:00,2.32624,2.32654,2.32624,2.32654,12474899.0
2007-01-24 14:22:00,2.32636,2.32643,2.3262,2.3263,16035194.0
2007-01-24 14:23:00,2.32633,2.32653,2.32593,2.32606,7702747.0
2007-01-24 14:24:00,2.32622,2.32638,2.32595,2.32619,2923180.0
2007-01-24 14:25:00,2.32607,2.32607,2.32528,2.32528,6485709.0
2007-01-24 14:26:00,2.32515,2.32515,2.32425,2.32425,21292324.0
2007-01-24 14:27:00,2.32446,2.32479,2.32446,2.32479,21820809.0
2007-01-24 14:28:00,2.32447,2.32454,2.32429,2.32429,3473468.0
2007-01-24 14:29:00,2.32393,2.32415,2.3237,2.3237,10731799.0
2007-01-24 14:30:00,2.32367,2.32396,2.32367,2.32381,3466399.0
2007-01-24 14:31:00,2.32367,2.32385,2.32367,2.32381,2109072.0
2007-01-24 14:32:00,2.32378,2.32393,2.32341,2.32341,7367748.0
2007-01-24 14:33:00,2.3234,2.32362,2.32336,2.32362,1670829.0
2007-01-24 14:34:00,2.32383,2.32383,2.32339,2.3237,7766541.0
2007-01-24 14:35:00,2.32373,2.3239,2.32371,2.32371,2266094.0
2007-01-24 14:36:00,2.32371,2.32371,2.32286,2.32292,22739983.0
2007-01-24 14:37:00,2.32299,2.32299,2.32257,2.32257,12450828.0
2007-01-24 14:38:00,2.32258,2.32293,2.32258,2.32281,3343202.0
2007-01-24 14:39:00,2.32283,2.32345,2.32283,2.3234,7180700.0
2007-01-24 14:40:00,2.32351,2.32351,2.32243,2.3226,5243997.0
2007-01-24 14:41:00,2.32241,2.32264,2.32184,2.32236,6682948.0
2007-01-24 14:42:00,2.32226,2.32245,2.32206,2.32245,2439053.0
2007-01-24 14:43:00,2.32261,2.3227,2.32244,2.32244,2891337.0
2007-01-24 14:44:00,2.32225,2.32237,2.32217,2.32217,2044421.0
2007-01-24 14:45:00,2.322,2.32258,2.322,2.32253,27414417.0
2007-01-24 14:46:00,2.32277,2.3234,2.32277,2.3234,8333524.0
2007-01-24 14:47:00,2.32336,2.32344,2.32327,2.32344,4339051.0
2007-01-24 14:48:00,2.32332,2.32342,2.32294,2.32309,6948364.0
2007-01-24 14:49:00,2.32319,2.32319,2.323,2.323,8541159.0
2007-01-24 14:50:00,2.32285,2.32335,2.32285,2.32335,10595288.0
2007-01-24 14:51:00,2.32367,2.32372,2.32309,2.32324,732180.0
2007-01-24 14:52:00,2.32319,2.3234,2.32319,2.3234,11602191.0
2007-01-24 14:53:00,2.32342,2.3236,2.32338,2.32354,5869521.0
2007-01-24 14:54:00,2.32358,2.32358,2.3231,2.3231,5039664.0
2007-01-24 14:55:00,2.3231,2.32341,2.3231,2.32341,2584977.0
2007-01-24 14:56:00,2.32352,2.3236,2.32328,2.3236,3051915.0
2007-01-24 14:57:00,2.32359,2.32359,2.32341,2.32343,4510589.0
2007-01-24 14:58:00,2.32344,2.3237,2.32344,2.32353,1437915.0
2007-01-24 14:59:00,2.32355,2.32385,2.32355,2.3236,2086993.0
2007-01-24 15:00:00,2.3238,2.32399,2.32375,2.32381,21198920.0
2007-01-24 15:01:00,2.32327,2.3234,2.32305,2.32305,17699123.0
2007-01-24 15:02:00,2.3231,2.3231,2.32273,2.32273,21004893.0
2007-01-24 15:03:00,2.3227,2.3229,2.32267,2.3228,4033505.0
2007-01-24 15:04:00,2.32304,2.32378,2.32304,2.32351,2267928.0
2007-01-24 15:05:00,2.32342,2.32411,2.32342,2.32399,4563767.0
2007-01-24 15:06:00,2.32365,2.3239,2.32365,2.32374,5876973.0
2007-01-24 15:07:00,2.32354,2.32395,2.32354,2.32371,11764230.0
2007-01-24 15:08:00,2.32363,2.32363,2.32343,2.32362,2720200.0
2007-01-24 15:09:00,2.32367,2.32367,2.32325,2.32325,7669161.0
2007-01-24 15:10:00,2.3232,2.3232,2.3229,2.3229,2087911.0
2007-01-24 15:11:00,2.3228,2.32314,2.32271,2.32305,10570866.0
2007-01-24 15:12:00,2.32306,2.32306,2.32274,2.32298,2809780.0
2007-01-24 15:13:00,2.32284,2.32284,2.32259,2.32263,2222823.0
2007-01-24 15:14:00,2.32293,2.32381,2.32293,2.32381,7671668.0
2007-01-24 15:15:00,2.32387,2.3245,2.32387,2.3245,20322428.0
2007-01-24 15:16:00,2.3243,2.32445,2.3243,2.32441,1082276.0
2007-01-24 15:17:00,2.32429,2.32443,2.32378,2.32443,4511352.0
2007-01-24 15:18:00,2.32443,2.32473,2.32421,2.32473,9111568.0
2007-01-24 15:19:00,2.32442,2.32495,2.32442,2.32468,1101216.0
2007-01-24 15:20:00,2.32467,2.32471,2.32459,2.32459,4995185.0
2007-01-24 15:21:00,2.32455,2.32499,2.32455,2.32467,6861918.0
2007-01-24 15:22:00,2.32484,2.3258,2.32484,2.3258,2158057.0
2007-01-24 15:23:00,2.32554,2.32554,2.32488,2.32502,1920828.0
2007-01-24 15:24:00,2.32495,2.32513,2.32486,2.32492,6323212.0
2007-01-24 15:25:00,2.32482,2.32525,2.32466,2.32525,2524323.0
2007-01-24 15:26:00,2.32525,2.32525,2.32472,2.32472,3692746.0
2007-01-24 15:27:00,2.32499,2.32499,2.32404,2.32404,6913409.0
2007-01-24 15:28:00,2.32409,2.32426,2.32409,2.3242,7200850.0
2007-01-24 15:29:00,2.32432,2.32467,2.32432,2.32455,18250996.0
2007-01-24 15:30:00,2.32457,2.32457,2.32424,2.32425,1265381.0
2007-01-24 15:31:00,2.32423,2.32499,2.32423,2.32499,4098580.0
2007-01-24 15:32:00,2.32481,2.32509,2.32462,2.32509,3500751.0
2007-01-24 15:33:00,2.32512,2.32552,2.3251,2.3251,4157860.0
2007-01-24 15:34:00,2.32546,2.326,2.32526,2.32544,16559792.0
2007-01-24 15:35:00,2.32545,2.32554,2.32517,2.32528,1615410.0
2007-01-24 15:36:00,2.3252,2.32626,2.3252,2.32602,1695287.0
2007-01-24 15:37:00,2.32559,2.32624,2.32559,2.32592,20748611.0
2007-01-24 15:38:00,2.3259,2.3259,2.3256,2.3256,10486516.0
2007-01-24 15:39:00,2.32569,2.32579,2.32533,2.32533,1756806.0
2007-01-24 15:40:00,2.32534,2.32565,2.32509,2.32509,1061268.0
2007-01-24 15:41:00,2.32507,2.32507,2.32477,2.32488,8676653.0
2007-01-24 15:42:00,2.32488,2.32497,2.32473,2.32473,5635419.0
2007-01-24 15:43:00,2.32486,2.32486,2.3244,2.32449,10452757.0
2007-01-24 15:44:00,2.32441,2.32446,2.32423,2.32446,4777009.0
2007-01-24 15:45:00,2.32455,2.32494,2.32455,2.32494,5903536.0
2007-01-24 15:46:00,2.32492,2.32511,2.32473,2.32498,4815793.0
2007-01-24 15:47:00,2.32567,2.32567,2.32541,2.32541,2713680.0
2007-01-24 15:48:00,2.32544,2.32567,2.32445,2.32445,3047791.0
2007-01-24 15:49:00,2.32387,2.32412,2.32383,2.32383,11784104.0
2007-01-24 15:50:00,2.32364,2.32373,2.32313,2.32345,18199695.0
2007-01-24 15:51:00,2.32341,2.32341,2.32257,2.32271,29196335.0
2007-01-24 15:52:00,2.32235,2.32315,2.32212,2.32315,13737463.0
2007-01-24 15:53:00,2.32356,2.32356,2.32319,2.32337,8346505.0
2007-01-24 15:54:00,2.32354,2.32427,2.32354,2.32378,1497700.0
2007-01-24 15:55:00,2.32347,2.3239,2.32347,2.32377,18677157.0
2007-01-24 15:56:00,2.32363,2.32402,2.32363,2.32393,3370534.0
2007-01-24 15:57:00,2.32373,2.32401,2.32373,2.32378,4688194.0
2007-01-24 15:58:00,2.32386,2.32389,2.32372,2.32372,7349718.0
2007-01-24 15:59:00,2.32376,2.32376,2.32299,2.32322,2803513.0
2007-01-24 16:00:00,2.32344,2.32389,2.3233,2.32389,1611015.0
2007-01-24 16:01:00,2.32373,2.32373,2.32283,2.32283,2303913.0
2007-01-24 16:02:00,2.32238,2.32251,2.32233,2.32233,4825988.0
2007-01-24 16:03:00,2.32236,2.32262,2.3221,2.32262,5215389.0
2007-01-24 16:04:00,2.32251,2.32332,2.32251,2.32311,1823993.0
2007-01-24 16:05:00,2.3232,2.32361,2.32312,2.32344,8925415.0
2007-01-24 16:06:00,2.32385,2.32419,2.32385,2.32411,8182849.0
2007-01-24 16:07:00,2.32381,2.3241,2.32381,2.32382,6165368.0
2007-01-24 16:08:00,2.32374,2.32384,2.32345,2.32384,8931728.0
2007-01-24 16:09:00,2.32393,2.32419,2.32378,2.32378,1267995.0
2007-01-24 16:10:00,2.32381,2.32404,2.32367,2.32404,6665260.0
2007-01-24 16:11:00,2.32381,2.32401,2.32344,2.32348,4341488.0
2007-01-24 16:12:00,2.3236,2.3236,2.32329,2.32329,7663763.0
2007-01-24 16:13:00,2.3231,2.32347,2.32284,2.32347,6692110.0
2007-01-24 16:14:00,2.32319,2.32323,2.32284,2.32284,16133545.0
2007-01-24 16:15:00,2.32264,2.32289,2.32263,2.32289,4480320.0
2007-01-24 16:16:00,2.3231,2.3231,2.32264,2.32293,2266938.0
2007-01-24 16:17:00,2.32298,2.3231,2.32273,2.3231,6640032.0
2007-01-24 16:18:00,2.32332,2.3239,2.32321,2.3239,8615081.0
2007-01-24 16:19:00,2.32376,2.32419,2.32376,2.32411,11720467.0
2007-01-24 16:20:00,2.32401,2.32417,2.32393,2.32403,2138691.0
2007-01-24 16:21:00,2.32391,2.32414,2.32387,2.32414,1483527.0
2007-01-24 16:22:00,2.32395,2.32398,2.32353,2.32365,3642970.0
2007-01-24 16:23:00,2.32361,2.32433,2.32361,2.32433,7914858.0
2007-01-24 16:24:00,2.32477,2.32517,2.32477,2.32517,895282.0
2007-01-24 16:25:00,2.32499,2.3254,2.32499,2.3254,6594136.0
2007-01-24 16:26:00,2.32525,2.32586,2.32525,2.3257,13405687.0
2007-01-24 16:27:00,2.32576,2.32643,2.32576,2.32627,10563446.0
2007-01-24 16:28:00,2.32634,2.32634,2.32593,2.32628,8441717.0
2007-01-24 16:29:00,2.32671,2.32671,2.32599,2.32599,2366298.0
2007-01-24 16:30:00,2.32632,2.32656,2.32622,2.32656,7575528.0
2007-01-24 16:31:00,2.32654,2.32654,2.32614,2.32614,4291354.0
2007-01-24 16:32:00,2.32609,2.32636,2.32609,2.3262,9917553.0
2007-01-24 16:33:00,2.32626,2.32626,2.32604,2.32614,1528200.0
2007-01-24 16:34:00,2.3258,2.32591,2.3258,2.32587,15434557.0
2007-01-24 16:35:00,2.32584,2.32593,2.32567,2.32592,8283006.0
2007-01-24 16:36:00,2.32575,2.32591,2.32568,2.32591,1870643.0
2007-01-24 16:37:00,2.32549,2.32592,2.32549,2.32563,15287048.0
2007-01-24 16:38:00,2.32559,2.32581,2.32541,2.32541,5388881.0
2007-01-24 16:39:00,2.32579,2.32579,2.32528,2.32528,8798948.0
2007-01-24 16:40:00,2.32519,2.32537,2.32504,2.32537,8479136.0
2007-01-24 16:41:00,2.32528,2.32544,2.32399,2.32542,1247843.0
2007-01-24 16:42:00,2.32568,2.32568,2.32445,2.32445,5247715.0
2007-01-24 16:43:00,2.32492,2.32547,2.32492,2.32544,3972715.0
2007-01-24 16:44:00,2.32528,2.32528,2.32494,2.32515,6998202.0
2007-01-24 16:45:00,2.32534,2.32541,2.32493,2.32493,3261882.0
2007-01-24 16:46:00,2.32484,2.32511,2.32482,2.32501,671602.0
2007-01-24 16:47:00,2.32498,2.32498,2.32481,2.32496,5832217.0
2007-01-24 16:48:00,2.32476,2.32476,2.32427,2.32445,11199192.0
2007-01-24 16:49:00,2.32431,2.32431,2.32395,2.32415,3676834.0
2007-01-24 16:50:00,2.32428,2.32476,2.32428,2.32476,19272572.0
2007-01-24 16:51:00,2.32521,2.32532,2.32474,2.32513,9370059.0
2007-01-24 16:52:00,2.32504,2.32518,2.32481,2.32481,3278820.0
2007-01-24 16:53:00,2.32446,2.32477,2.32446,2.32477,6564683.0
2007-01-24 16:54:00,2.32491,2.32497,2.32446,2.32472,6075221.0
2007-01-24 16:55:00,2.32518,2.3254,2.32514,2.32524,9979501.0
2007-01-24 16:56:00,2.32502,2.32514,2.32486,2.32486,2365775.0
2007-01-24 16:57:00,2.32427,2.32522,2.32427,2.32512,5406790.0
2007-01-24 16:58:00,2.32528,2.32528,2.32484,2.32517,5396034.0
2007-01-24 16:59:00,2.32535,2.32603,2.32525,2.32603,23177305.0
2007-01-24 17:00:00,2.32609,2.32659,2.32607,2.32607,2667773.0
2007-01-24 17:01:00,2.32608,2.3264,2.32591,2.32591,5025917.0
2007-01-24 17:02:00,2.32639,2.32639,2.32582,2.32601,7425792.0
2007-01-24 17:03:00,2.32597,2.32597,2.32558,2.32574,1108709.0
2007-01-24 17:04:00,2.32553,2.32565,2.3255,2.32565,7764387.0
2007-01-24 17:05:00,2.32592,2.3268,2.32592,2.32651,6205256.0
2007-01-24 17:06:00,2.32615,2.32705,2.32615,2.32699,5424985.0
2007-01-24 17:07:00,2.32687,2.32687,2.32636,2.32686,7182818.0
2007-01-24 17:08:00,2.32704,2.32717,2.32676,2.32698,2986147.0
2007-01-24 17:09:00,2.32658,2.32686,2.32615,2.32615,5919357.0
2007-01-24 17:10:00,2.326,2.32631,2.326,2.32603,5330563.0
2007-01-24 17:11:00,2.32582,2.32604,2.32568,2.32568,1709632.0
2007-01-24 17:12:00,2.32593,2.32637,2.32593,2.32604,1453040.0
2007-01-24 17:13:00,2.3255,2.32556,2.32522,2.32556,3826857.0
2007-01-24 17:14:00,2.3252,2.32553,2.3252,2.3252,1619229.0
2007-01-24 17:15:00,2.32498,2.32498,2.32451,2.32458,7159611.0
2007-01-24 17:16:00,2.32483,2.32502,2.32464,2.32479,8726488.0
2007-01-24 17:17:00,2.32445,2.32445,2.32388,2.32412,16450630.0
2007-01-24 17:18:00,2.32407,2.32407,2.32372,2.32372,2245993.0
2007-01-24 17:19:00,2.32378,2.32378,2.32326,2.32326,505253.0
2007-01-24 17:20:00,2.32323,2.32323,2.32291,2.32291,3281514.0
2007-01-24 17:21:00,2.323,2.32364,2.323,2.32326,4161398.0
2007-01-24 17:22:00,2.32306,2.3234,2.32306,2.32312,1496043.0
2007-01-24 17:23:00,2.32307,2.32325,2.32298,2.32325,11247553.0
2007-01-24 17:24:00,2.32333,2.32333,2.32261,2.32261,4663867.0
2007-01-24 17:25:00,2.32201,2.32208,2.32188,2.32188,6876749.0
2007-01-24 17:26:00,2.32199,2.32246,2.32199,2.32246,5102122.0
2007-01-24 17:27:00,2.32231,2.32273,2.32231,2.32273,2404782.0
2007-01-24 17:28:00,2.32289,2.32395,2.32289,2.32395,2454808.0
2007-01-24 17:29:00,2.32381,2.32416,2.32363,2.32416,4572710.0
2007-01-24 17:30:00,2.32433,2.32547,2.32433,2.32547,3055765.0
2007-01-24 17:31:00,2.3255,2.32665,2.3255,2.32665,9138225.0
2007-01-24 17:32:00,2.32657,2.32657,2.32597,2.32597,3686137.0
2007-01-24 17:33:00,2.32572,2.32627,2.32572,2.32627,2256146.0
2007-01-24 17:34:00,2.32614,2.32616,2.32584,2.32587,2011072.0
2007-01-24 17:35:00,2.3256,2.32581,2.32506,2.32506,5011125.0
2007-01-24 17:36:00,2.32507,2.32527,2.32482,2.32482,8352528.0
2007-01-24 17:37:00,2.32506,2.32506,2.32469,2.32469,5464122.0
2007-01-24 17:38:00,2.3245,2.3247,2.3244,2.3244,12153506.0
2007-01-24 17:39:00,2.32444,2.32444,2.32401,2.32401,2909125.0
2007-01-24 17:40:00,2.32426,2.32466,2.32426,2.32446,3472998.0
2007-01-24 17:41:00,2.32446,2.32524,2.32446,2.32524,12279315.0
2007-01-24 17:42:00,2.32542,2.32543,2.32516,2.32524,18669655.0
2007-01-24 17:43:00,2.32487,2.32506,2.32487,2.32489,4539904.0
2007-01-24 17:44:00,2.32481,2.32481,2.32375,2.32375,4044368.0
2007-01-24 17:45:00,2.32381,2.32381,2.32289,2.32291,4169008.0
2007-01-24 17:46:00,2.32301,2.32341,2.32293,2.32307,2145662.0
2007-01-24 17:47:00,2.32363,2.32464,2.32363,2.32444,1976085.0
2007-01-24 17:48:00,2.32408,2.32445,2.32399,2.32399,6450790.0
2007-01-24 17:49:00,2.32391,2.32404,2.32371,2.32404,8211533.0
2007-01-24 17:50:00,2.32413,2.32481,2.32395,2.32481,4342044.0
2007-01-24 17:51:00,2.32456,2.32462,2.32407,2.32429,10216116.0
2007-01-24 17:52:00,2.32418,2.32447,2.32409,2.32409,764135.0
2007-01-24 17:53:00,2.32377,2.32412,2.32368,2.32397,2878977.0
2007-01-24 17:54:00,2.32379,2.32405,2.32371,2.32399,16433148.0
2007-01-24 17:55:00,2.32391,2.32391,2.3235,2.3235,8371456.0
2007-01-24 17:56:00,2.32352,2.32352,2.32277,2.3233,1784044.0
2007-01-24 17:57:00,2.32332,2.32407,2.32327,2.32407,2297432.0
2007-01-24 17:58:00,2.32446,2.32474,2.32446,2.32467,3781022.0
2007-01-24 17:59:00,2.3245,2.32499,2.32419,2.32483,7163509.0
2007-01-24 18:00:00,2.32505,2.32554,2.32505,2.32554,7485517.0
2007-01-24 18:01:00,2.32584,2.32613,2.32539,2.32558,15401057.0
2007-01-24 18:02:00,2.3262,2.32642,2.326,2.326,3701544.0
2007-01-24 18:03:00,2.32594,2.32626,2.32571,2.32571,4115547.0
2007-01-24 18:04:00,2.32542,2.3261,2.32542,2.32595,18950575.0
2007-01-24 18:05:00,2.32627,2.32657,2.32591,2.32591,4396262.0
2007-01-24 18:06:00,2.32579,2.32579,2.32534,2.32534,18904908.0
2007-01-24 18:07:00,2.32528,2.32553,2.32528,2.32529,4129787.0
2007-01-24 18:08:00,2.32558,2.3258,2.32549,2.3258,2413088.0
2007-01-24 18:09:00,2.32568,2.32589,2.32558,2.32558,6166569.0
2007-01-24 18:10:00,2.32603,2.32662,2.32603,2.32651,7002930.0
2007-01-24 18:11:00,2.32677,2.32677,2.32625,2.3266,3621779.0
2007-01-24 18:12:00,2.32651,2.32651,2.32566,2.32581,5686040.0
2007-01-24 18:13:00,2.32598,2.3266,2.32598,2.32604,5625924.0
2007-01-24 18:14:00,2.32613,2.32644,2.32613,2.32634,6704332.0
2007-01-24 18:15:00,2.32633,2.3267,2.32633,2.32649,7909536.0
2007-01-24 18:16:00,2.3264,2.3264,2.32619,2.32619,3031988.0
2007-01-24 18:17:00,2.32612,2.32634,2.3261,2.3261,1466688.0
2007-01-24 18:18:00,2.32593,2.32593,2.32552,2.32558,2108442.0
2007-01-24 18:19:00,2.32565,2.32565,2.32528,2.32541,6840256.0
2007-01-24 18:20:00,2.32536,2.32551,2.32528,2.32528,1195602.0
2007-01-24 18:21:00,2.32538,2.32538,2.32492,2.32492,3083708.0
2007-01-24 18:22:00,2.32469,2.32487,2.32467,2.32469,7780835.0
2007-01-24 18:23:00,2.32485,2.32502,2.32466,2.32466,1411546.0
2007-01-24 18:24:00,2.32442,2.32442,2.32424,2.32426,1282896.0
2007-01-24 18:25:00,2.32392,2.32392,2.32315,2.32344,1347088.0
2007-01-24 18:26:00,2.32347,2.32398,2.32347,2.32398,982710.0
2007-01-24 18:27:00,2.3242,2.32429,2.3242,2.32429,6508074.0
2007-01-24 18:28:00,2.3245,2.32501,2.3245,2.32467,2443973.0
2007-01-24 18:29:00,2.32462,2.32508,2.32444,2.32508,7247973.0
2007-01-24 18:30:00,2.3251,2.32541,2.3251,2.32541,1715051.0
2007-01-24 18:31:00,2.32565,2.32577,2.32538,2.32539,4524070.0
2007-01-24 18:32:00,2.32529,2.3255,2.32523,2.32525,21492101.0
2007-01-24 18:33:00,2.3253,2.32557,2.3253,2.32557,1285981.0
2007-01-24 18:34:00,2.32552,2.32583,2.32552,2.32581,5382101.0
2007-01-24 18:35:00,2.32592,2.32592,2.32533,2.32533,6297328.0
2007-01-24 18:36:00,2.32519,2.32527,2.32477,2.32527,4148207.0
2007-01-24 18:37:00,2.32542,2.32567,2.32534,2.32551,18070321.0
2007-01-24 18:38:00,2.32619,2.32619,2.32605,2.32614,2688626.0
2007-01-24 18:39:00,2.32567,2.32567,2.32551,2.32552,5453332.0
2007-01-24 18:40:00,2.32565,2.32565,2.3251,2.3251,11539658.0
2007-01-24 18:41:00,2.32519,2.32543,2.32519,2.32527,9099923.0
2007-01-24 18:42:00,2.32532,2.32541,2.32515,2.32526,8384182.0
2007-01-24 18:43:00,2.32599,2.32599,2.32569,2.32569,11119496.0
2007-01-24 18:44:00,2.3254,2.32541,2.32517,2.32539,3113402.0
2007-01-24 18:45:00,2.32551,2.32593,2.32551,2.32572,4658212.0
2007-01-24 18:46:00,2.32567,2.32588,2.32554,2.32557,1492493.0
2007-01-24 18:47:00,2.32598,2.32621,2.32596,2.32621,10911238.0
2007-01-24 18:48:00,2.32608,2.32658,2.32608,2.32609,9342593.0
2007-01-24 18:49:00,2.32576,2.3264,2.32576,2.32619,12422986.0
2007-01-24 18:50:00,2.32626,2.32642,2.32625,2.32632,2403386.0
2007-01-24 18:51:00,2.32645,2.3267,2.32645,2.3267,1464196.0
2007-01-24 18:52:00,2.32677,2.32683,2.32662,2.32683,4168971.0
2007-01-24 18:53:00,2.32651,2.32704,2.32651,2.32675,4248549.0
2007-01-24 18:54:00,2.32675,2.32684,2.32641,2.32641,16415352.0
2007-01-24 18:55:00,2.32629,2.32647,2.32628,2.32628,2793121.0
2007-01-24 18:56:00,2.32606,2.32606,2.32579,2.32579,10320763.0
2007-01-24 18:57:00,2.32607,2.32694,2.32607,2.32628,1843907.0
2007-01-24 18:58:00,2.32594,2.32614,2.32585,2.32614,11650263.0
2007-01-24 18:59:00,2.32611,2.32611,2.32391,2.32391,3366414.0
2007-01-24 19:00:00,2.3259,2.3259,2.32526,2.32537,976082.0
2007-01-24 19:01:00,2.32537,2.3255,2.32517,2.3255,1515855.0
2007-01-24 19:02:00,2.32555,2.3258,2.32555,2.32577,1382617.0
2007-01-24 19:03:00,2.32577,2.32577,2.3256,2.3256,561067.0
2007-01-24 19:04:00,2.3257,2.3257,2.32531,2.32531,6348688.0
2007-01-24 19:05:00,2.32533,2.32549,2.32521,2.32521,4038388.0
2007-01-24 19:06:00,2.32522,2.32534,2.3251,2.32534,4295017.0
2007-01-24 19:07:00,2.32573,2.32576,2.32555,2.32555,3052405.0
2007-01-24 19:08:00,2.32557,2.3257,2.32545,2.32545,8841563.0
2007-01-24 19:09:00,2.32611,2.32629,2.32611,2.32629,501749.0
2007-01-24 19:10:00,2.32569,2.32569,2.32539,2.32559,3949180.0
2007-01-24 19:11:00,2.32564,2.32565,2.32509,2.32534,2954631.0
2007-01-24 19:12:00,2.32536,2.32562,2.32521,2.32562,7219566.0
2007-01-24 19:13:00,2.32556,2.3256,2.32525,2.32532,2136704.0
2007-01-24 19:14:00,2.32564,2.32564,2.32541,2.32557,4502875.0
2007-01-24 19:15:00,2.32561,2.32561,2.3253,2.3253,3211484.0
2007-01-24 19:16:00,2.32488,2.32488,2.32446,2.32466,14290495.0
2007-01-24 19:17:00,2.32463,2.32491,2.32418,2.32491,9172489.0
2007-01-24 19:18:00,2.32539,2.32539,2.3252,2.32521,9379793.0
2007-01-24 19:19:00,2.32478,2.32493,2.32478,2.32493,2740234.0
2007-01-24 19:20:00,2.32477,2.32483,2.3247,2.3247,4903223.0
2007-01-24 19:21:00,2.32494,2.32494,2.32469,2.32469,1835530.0
2007-01-24 19:22:00,2.32444,2.32469,2.32414,2.32414,4339762.0
2007-01-24 19:23:00,2.32412,2.32412,2.32402,2.32402,9593384.0
2007-01-24 19:24:00,2.324,2.32433,2.324,2.32433,4303696.0
2007-01-24 19:25:00,2.32438,2.32448,2.32427,2.32439,1923151.0
2007-01-24 19:26:00,2.32419,2.3244,2.32395,2.32395,6271093.0
2007-01-24 19:27:00,2.32405,2.32405,2.32364,2.32364,5968057.0
2007-01-24 19:28:00,2.32354,2.32354,2.3232,2.32343,5267321.0
2007-01-24 19:29:00,2.32333,2.32377,2.32315,2.32377,1624677.0
2007-01-24 19:30:00,2.32376,2.32378,2.32359,2.32378,3106299.0
2007-01-24 19:31:00,2.32379,2.32379,2.32343,2.32343,4446564.0
2007-01-24 19:32:00,2.32343,2.32353,2.32341,2.32353,2011102.0
2007-01-24 19:33:00,2.3234,2.3236,2.32332,2.32332,1050497.0
2007-01-24 19:34:00,2.32341,2.32361,2.32338,2.32343,19722445.0
2007-01-24 19:35:00,2.3235,2.32364,2.32327,2.32361,5580494.0
2007-01-24 19:36:00,2.32358,2.32385,2.32354,2.32385,6892869.0
2007-01-24 19:37:00,2.32384,2.32384,2.32326,2.3233,3822816.0
2007-01-24 19:38:00,2.3241,2.32433,2.32406,2.32417,964791.0
2007-01-24 19:39:00,2.32421,2.32421,2.3231,2.3231,12825862.0
2007-01-24 19:40:00,2.32307,2.32344,2.32307,2.32341,1686330.0
2007-01-24 19:41:00,2.32349,2.32349,2.32295,2.3231,3704941.0
2007-01-24 19:42:00,2.32312,2.32312,2.32298,2.32298,1701078.0
2007-01-24 19:43:00,2.32301,2.32319,2.32296,2.32319,2573780.0
2007-01-24 19:44:00,2.32321,2.32325,2.32291,2.32314,7406680.0
2007-01-24 19:45:00,2.32314,2.32336,2.32314,2.32336,7383070.0
2007-01-24 19:46:00,2.32369,2.32369,2.32329,2.32329,6636219.0
2007-01-24 19:47:00,2.32322,2.32322,2.32309,2.32316,3897791.0
2007-01-24 19:48:00,2.32321,2.32339,2.32321,2.3233,6400334.0
2007-01-24 19:49:00,2.32355,2.32408,2.32355,2.32394,3951607.0
2007-01-24 19:50:00,2.32369,2.32399,2.32364,2.32364,9844604.0
2007-01-24 19:52:00,2.32367,2.32397,2.32365,2.32397,5407343.0
2007-01-24 19:53:00,2.32399,2.324,2.32374,2.32382,4823207.0
2007-01-24 19:54:00,2.32387,2.32431,2.32387,2.32431,22763886.0
2007-01-24 19:55:00,2.32432,2.32463,2.32431,2.32463,2421672.0
2007-01-24 19:56:00,2.32444,2.32449,2.32413,2.32439,3005820.0
2007-01-24 19:57:00,2.32439,2.32467,2.32439,2.32446,12008666.0
2007-01-24 19:58:00,2.32468,2.32468,2.32451,2.32451,13239315.0
2007-01-24 19:59:00,2.32451,2.32483,2.32451,2.32483,3592292.0
2007-01-24 20:00:00,2.325,2.325,2.32462,2.32462,7029327.0
2007-01-24 20:01:00,2.32456,2.3251,2.32456,2.32501,1027204.0
2007-01-24 20:02:00,2.32477,2.32477,2.32461,2.32461,9301882.0
2007-01-24 20:03:00,2.32468,2.32494,2.32439,2.32449,6041213.0
2007-01-24 20:04:00,2.32435,2.32435,2.32419,2.32425,19060885.0
2007-01-24 20:05:00,2.3243,2.3243,2.32406,2.32407,4963585.0
2007-01-24 20:06:00,2.32396,2.32423,2.32388,2.32423,12436897.0
2007-01-24 20:07:00,2.32417,2.3243,2.32395,2.32395,1655903.0
2007-01-24 20:08:00,2.3238,2.32401,2.3238,2.32401,2116797.0
2007-01-24 20:09:00,2.32445,2.32451,2.32443,2.32445,1621648.0
2007-01-24 20:10:00,2.32383,2.32383,2.32361,2.32383,3525669.0
2007-01-24 20:11:00,2.32368,2.32386,2.32356,2.32386,27597447.0
2007-01-24 20:12:00,2.32355,2.32383,2.32355,2.32383,2465051.0
2007-01-24 20:13:00,2.3236,2.32373,2.32351,2.32351,2282656.0
2007-01-24 20:14:00,2.32353,2.32376,2.32353,2.32358,4219811.0
2007-01-24 20:15:00,2.32361,2.32361,2.32325,2.32325,1368359.0
2007-01-24 20:16:00,2.32359,2.32366,2.32348,2.32366,4777872.0
2007-01-24 20:17:00,2.32373,2.32373,2.32316,2.32316,7407188.0
2007-01-24 20:18:00,2.32323,2.32345,2.32312,2.32341,3593383.0
2007-01-24 20:19:00,2.32333,2.32342,2.32307,2.32307,14539558.0
2007-01-24 20:20:00,2.32302,2.32324,2.32284,2.3229,2422079.0
2007-01-24 20:21:00,2.32304,2.32304,2.3229,2.3229,6930596.0
2007-01-24 20:22:00,2.32275,2.32302,2.32275,2.32289,2450119.0
2007-01-24 20:24:00,2.3229,2.3229,2.32266,2.32266,1334946.0
2007-01-24 20:25:00,2.32322,2.32342,2.32322,2.32341,795564.0
2007-01-24 20:26:00,2.32332,2.32332,2.32242,2.32243,2609244.0
2007-01-24 20:27:00,2.32214,2.32214,2.32158,2.32167,6588335.0
2007-01-24 20:28:00,2.32177,2.32177,2.32131,2.3214,22511166.0
2007-01-24 20:29:00,2.32147,2.32191,2.32147,2.32191,94676.0
2007-01-24 20:30:00,2.32161,2.32192,2.32161,2.32179,6822283.0
2007-01-24 20:31:00,2.32191,2.32191,2.32156,2.32182,6431457.0
2007-01-24 20:32:00,2.32186,2.32186,2.32166,2.32166,2251276.0
2007-01-24 20:33:00,2.32166,2.32166,2.3214,2.32166,8853636.0
2007-01-24 20:34:00,2.32156,2.32166,2.32156,2.32166,2746665.0
2007-01-24 20:35:00,2.32163,2.32163,2.32115,2.32115,17182877.0
2007-01-24 20:36:00,2.32115,2.32121,2.32115,2.32115,4163580.0
2007-01-24 20:37:00,2.32113,2.32113,2.32081,2.32101,6912535.0
2007-01-24 20:38:00,2.32096,2.32122,2.32081,2.32112,6868085.0
2007-01-24 20:39:00,2.32134,2.32167,2.32127,2.32167,1004459.0
2007-01-24 20:40:00,2.32177,2.32194,2.32165,2.32174,12062206.0
2007-01-24 20:41:00,2.32174,2.32179,2.3217,2.32177,3129313.0
2007-01-24 20:42:00,2.32179,2.3218,2.32167,2.32178,5012130.0
2007-01-24 20:43:00,2.32174,2.3222,2.32156,2.3222,10869269.0
2007-01-24 20:44:00,2.32207,2.3221,2.32191,2.32202,1411719.0
2007-01-24 20:45:00,2.32207,2.32223,2.322,2.322,5606970.0
2007-01-24 20:46:00,2.32197,2.32211,2.3218,2.32211,7729181.0
2007-01-24 20:47:00,2.32203,2.32231,2.32203,2.32231,17616086.0
2007-01-24 20:48:00,2.32238,2.3226,2.32192,2.32217,3548730.0
2007-01-24 20:49:00,2.32222,2.32222,2.32197,2.322,8875505.0
2007-01-24 20:50:00,2.32193,2.32232,2.32193,2.32232,1039941.0
2007-01-24 20:51:00,2.32226,2.32226,2.32196,2.32205,6723377.0
2007-01-24 20:52:00,2.32207,2.32237,2.32207,2.32212,3619983.0
2007-01-24 20:53:00,2.32233,2.32233,2.3219,2.3219,2801229.0
2007-01-24 20:54:00,2.32198,2.32219,2.32198,2.32219,5462469.0
2007-01-24 20:55:00,2.3222,2.32231,2.32194,2.32219,2632246.0
2007-01-24 20:56:00,2.32218,2.32231,2.322,2.322,1218789.0
2007-01-24 20:57:00,2.32189,2.32214,2.32189,2.32214,13138911.0
2007-01-24 20:58:00,2.32209,2.32211,2.32199,2.32211,1227336.0
2007-01-24 20:59:00,2.32211,2.32225,2.32211,2.32225,11860159.0
2007-01-24 21:00:00,2.32221,2.32222,2.32209,2.32209,8648825.0
2007-01-24 21:01:00,2.32224,2.32224,2.3221,2.32223,7235741.0
2007-01-24 21:02:00,2.32209,2.3223,2.32209,2.32209,20415429.0
2007-01-24 21:03:00,2.32226,2.32237,2.32226,2.32236,12016421.0
2007-01-24 21:04:00,2.32229,2.32229,2.32171,2.32171,2820794.0
2007-01-24 21:05:00,2.32189,2.32192,2.32155,2.32155,14128429.0
2007-01-24 21:06:00,2.32147,2.32148,2.32137,2.32137,11469081.0
2007-01-24 21:07:00,2.32134,2.32152,2.32123,2.32136,3222541.0
2007-01-24 21:08:00,2.32136,2.32138,2.32112,2.32138,4838557.0
2007-01-24 21:09:00,2.32151,2.32187,2.32133,2.32164,13215917.0
2007-01-24 21:10:00,2.32175,2.32186,2.32175,2.32184,2952461.0
2007-01-24 21:11:00,2.32172,2.32188,2.32166,2.32175,3093377.0
2007-01-24 21:12:00,2.32174,2.3219,2.32174,2.32182,8120339.0
2007-01-24 21:13:00,2.32171,2.32171,2.32148,2.32164,6663697.0
2007-01-24 21:14:00,2.3219,2.32197,2.32177,2.32177,7874620.0
2007-01-24 21:15:00,2.32183,2.32183,2.32154,2.32155,3765119.0
2007-01-24 21:16:00,2.32168,2.3217,2.32144,2.3217,6297927.0
2007-01-24 21:17:00,2.32165,2.32174,2.32151,2.32174,3690955.0
2007-01-24 21:18:00,2.32158,2.3218,2.32158,2.3218,269403.0
2007-01-24 21:19:00,2.32169,2.32169,2.32132,2.32152,2707122.0
2007-01-24 21:20:00,2.32136,2.32136,2.32121,2.32121,81868.0
2007-01-24 21:21:00,2.32134,2.32134,2.32105,2.3212,2167190.0
2007-01-24 21:22:00,2.32154,2.32154,2.32133,2.32143,12226772.0
2007-01-24 21:23:00,2.32153,2.32177,2.32153,2.32157,7397648.0
2007-01-24 21:24:00,2.32161,2.3222,2.32161,2.32208,3795099.0
2007-01-24 21:25:00,2.32166,2.32174,2.32163,2.32163,8655564.0
2007-01-24 21:26:00,2.32173,2.32173,2.32159,2.32164,11350626.0
2007-01-24 21:27:00,2.32144,2.32144,2.32122,2.32122,3175420.0
2007-01-24 21:28:00,2.32088,2.32139,2.32074,2.32139,537818.0
2007-01-24 21:29:00,2.32205,2.32208,2.32198,2.32198,8234190.0
2007-01-24 21:30:00,2.32144,2.32144,2.32128,2.3213,7518071.0
2007-01-24 21:31:00,2.32134,2.32146,2.32134,2.32136,3033311.0
2007-01-24 21:32:00,2.32147,2.32165,2.32147,2.32159,3511371.0
2007-01-24 21:33:00,2.3216,2.322,2.3216,2.322,3299392.0
2007-01-24 21:34:00,2.32177,2.32191,2.32167,2.32191,3160981.0
2007-01-24 21:35:00,2.32192,2.32215,2.32192,2.32215,6957095.0
2007-01-24 21:36:00,2.32215,2.32235,2.32203,2.32213,3746700.0
2007-01-24 21:37:00,2.32226,2.32235,2.32221,2.32221,2540995.0
2007-01-24 21:38:00,2.32205,2.32205,2.32188,2.32188,1564364.0
2007-01-24 21:39:00,2.32248,2.32265,2.32231,2.32265,724683.0
2007-01-24 21:40:00,2.32208,2.32208,2.32191,2.32196,3427947.0
2007-01-24 21:41:00,2.32199,2.32199,2.32179,2.32179,3924128.0
2007-01-24 21:42:00,2.32173,2.32173,2.32139,2.32146,5330514.0
2007-01-24 21:43:00,2.32151,2.32151,2.32121,2.32136,7226241.0
2007-01-24 21:44:00,2.32113,2.32161,2.32113,2.3216,1620120.0
2007-01-24 21:45:00,2.32222,2.32233,2.32222,2.32233,6479735.0
2007-01-24 21:46:00,2.32219,2.32219,2.32114,2.32114,3081623.0
2007-01-24 21:47:00,2.32112,2.32129,2.32094,2.32094,15561156.0
2007-01-24 21:48:00,2.32058,2.32058,2.32029,2.32029,8054387.0
2007-01-24 21:49:00,2.32035,2.32037,2.32021,2.32026,10982067.0
2007-01-24 21:50:00,2.32047,2.32047,2.31996,2.32021,2769988.0
2007-01-24 21:51:00,2.32023,2.32027,2.31992,2.32009,6164923.0
2007-01-24 21:52:00,2.32006,2.32006,2.31981,2.31981,1769762.0
2007-01-24 21:53:00,2.31993,2.32009,2.31983,2.31983,3591347.0
2007-01-24 21:54:00,2.32006,2.32006,2.31937,2.31937,1618445.0
2007-01-24 21:55:00,2.31983,2.32001,2.31983,2.32001,11633208.0
2007-01-24 21:56:00,2.32011,2.32011,2.31942,2.31942,17943582.0
2007-01-24 21:57:00,2.31926,2.31944,2.31895,2.31895,2943812.0
2007-01-24 21:58:00,2.31915,2.31915,2.31855,2.31892,5302714.0
2007-01-24 21:59:00,2.31894,2.31894,2.31867,2.31881,9074238.0
2007-01-24 22:00:00,2.31871,2.31871,2.31827,2.31847,3526934.0
2007-01-24 22:01:00,2.31796,2.31809,2.3178,2.3178,4369055.0
2007-01-24 22:02:00,2.31776,2.31818,2.31776,2.31792,1541831.0
2007-01-24 22:03:00,2.31782,2.31817,2.31782,2.31813,1252570.0
2007-01-24 22:04:00,2.31805,2.3188,2.31805,2.3188,2038874.0
2007-01-24 22:05:00,2.31915,2.31915,2.31891,2.3191,8140087.0
2007-01-24 22:06:00,2.31927,2.31943,2.31926,2.31926,23979186.0
2007-01-24 22:07:00,2.31938,2.31938,2.3178,2.3178,2540103.0
2007-01-24 22:08:00,2.31922,2.31947,2.31896,2.31923,5407237.0
2007-01-24 22:09:00,2.31935,2.31955,2.31935,2.31955,11095111.0
2007-01-24 22:10:00,2.31968,2.31968,2.31793,2.31876,10180321.0
2007-01-24 22:11:00,2.31887,2.31979,2.31887,2.31968,4086279.0
2007-01-24 22:12:00,2.31976,2.32034,2.31976,2.32034,6421165.0
2007-01-24 22:13:00,2.32046,2.32057,2.32027,2.32027,10747295.0
2007-01-24 22:14:00,2.32026,2.32029,2.32012,2.32029,2932147.0
2007-01-24 22:15:00,2.32017,2.32017,2.32015,2.32015,810429.0
2007-01-24 22:16:00,2.32026,2.32026,2.31992,2.31992,14194607.0
2007-01-24 22:17:00,2.32009,2.32009,2.31985,2.31985,7190402.0
2007-01-24 22:18:00,2.31981,2.31981,2.31943,2.31973,3496422.0
2007-01-24 22:19:00,2.32014,2.32052,2.32011,2.32026,4308424.0
2007-01-24 22:20:00,2.32018,2.32018,2.31961,2.3197,578402.0
2007-01-24 22:21:00,2.31975,2.32008,2.31975,2.31977,8614302.0
2007-01-24 22:22:00,2.31992,2.31996,2.31977,2.31992,4117431.0
2007-01-24 22:23:00,2.31992,2.31992,2.31936,2.31984,518334.0
2007-01-24 22:24:00,2.31983,2.32014,2.31983,2.32014,294716.0
2007-01-24 22:25:00,2.32078,2.32109,2.32075,2.32075,26519389.0
2007-01-24 22:26:00,2.32068,2.32068,2.32038,2.32045,28139538.0
2007-01-24 22:27:00,2.31841,2.32024,2.31841,2.31984,11399149.0
2007-01-24 22:28:00,2.3198,2.32009,2.3198,2.32009,225187.0
2007-01-24 22:29:00,2.3202,2.32034,2.31986,2.32017,13893146.0
2007-01-24 22:30:00,2.32002,2.32023,2.3197,2.3197,1754410.0
2007-01-24 22:31:00,2.31972,2.32025,2.31972,2.31988,8683105.0
2007-01-24 22:32:00,2.31991,2.32008,2.31991,2.32008,3919543.0
2007-01-24 22:33:00,2.32008,2.32022,2.32003,2.32008,8656956.0
2007-01-24 22:34:00,2.32023,2.32032,2.32002,2.32002,7509748.0
2007-01-24 22:35:00,2.31992,2.32022,2.31992,2.32,15593112.0
2007-01-24 22:36:00,2.31979,2.32,2.31972,2.32,1265809.0
2007-01-24 22:37:00,2.32,2.32029,2.31984,2.32029,5694324.0
2007-01-24 22:38:00,2.32035,2.32035,2.3197,2.3197,366251.0
2007-01-24 22:39:00,2.31968,2.3198,2.31947,2.31947,5055842.0
2007-01-24 22:40:00,2.31945,2.31989,2.31945,2.31989,2780693.0
2007-01-24 22:41:00,2.31957,2.31998,2.31957,2.31989,2297573.0
2007-01-24 22:42:00,2.31984,2.32004,2.31984,2.32004,255397.0
2007-01-24 22:43:00,2.32006,2.32006,2.31984,2.31984,763811.0
2007-01-24 22:44:00,2.32054,2.32072,2.32054,2.32061,1131911.0
2007-01-24 22:45:00,2.32039,2.32039,2.31943,2.31943,3673148.0
2007-01-24 22:46:00,2.31975,2.31975,2.31944,2.31974,2197800.0
2007-01-24 22:47:00,2.31984,2.3202,2.3197,2.3197,5039249.0
2007-01-24 22:48:00,2.3198,2.31989,2.31976,2.31976,2940372.0
2007-01-24 22:49:00,2.31974,2.32003,2.31945,2.32001,1729557.0
2007-01-24 22:50:00,2.31998,2.31998,2.31939,2.31939,4363990.0
2007-01-24 22:51:00,2.31926,2.31961,2.31926,2.31946,16293394.0
2007-01-24 22:52:00,2.31954,2.31954,2.31918,2.31918,3824072.0
2007-01-24 22:53:00,2.31898,2.31898,2.31856,2.31856,1263252.0
2007-01-24 22:54:00,2.31864,2.31878,2.31864,2.31878,7216944.0
2007-01-24 22:55:00,2.31892,2.31892,2.31835,2.3186,19400929.0
2007-01-24 22:56:00,2.31861,2.31881,2.31852,2.31881,931736.0
2007-01-24 22:57:00,2.31883,2.31886,2.31862,2.31886,5171795.0
2007-01-24 22:58:00,2.31901,2.31901,2.31869,2.31893,5268495.0
2007-01-24 22:59:00,2.31865,2.31893,2.31865,2.3189,5729119.0
2007-01-24 23:00:00,2.31892,2.31895,2.31866,2.31895,27952776.0
2007-01-24 23:01:00,2.31883,2.31889,2.31844,2.31889,21589082.0
2007-01-24 23:02:00,2.31901,2.31901,2.31869,2.31898,2722494.0
2007-01-24 23:03:00,2.3191,2.31929,2.31908,2.31908,4620817.0
2007-01-24 23:04:00,2.31923,2.31923,2.31865,2.31886,3438547.0
2007-01-24 23:05:00,2.31903,2.31929,2.31903,2.31913,11846586.0
2007-01-24 23:06:00,2.31883,2.319,2.3188,2.3188,2061714.0
2007-01-24 23:07:00,2.31898,2.31898,2.31871,2.31871,1076652.0
2007-01-24 23:08:00,2.319,2.319,2.31875,2.319,6271844.0
2007-01-24 23:09:00,2.319,2.31905,2.3188,2.31905,8592915.0
2007-01-24 23:10:00,2.31905,2.31905,2.31867,2.31867,9294774.0
2007-01-24 23:11:00,2.31864,2.3191,2.31864,2.31891,2823445.0
2007-01-24 23:12:00,2.31884,2.31895,2.31876,2.31895,10381020.0
2007-01-24 23:13:00,2.31895,2.31904,2.31895,2.31904,7913766.0
2007-01-24 23:14:00,2.31885,2.31896,2.31885,2.31894,1077201.0
2007-01-24 23:15:00,2.31902,2.31902,2.31833,2.31833,725658.0
2007-01-24 23:16:00,2.31848,2.31895,2.31848,2.31886,2377734.0
2007-01-24 23:17:00,2.31883,2.31884,2.31837,2.31837,3946503.0
2007-01-24 23:18:00,2.31863,2.31888,2.31863,2.3188,8830544.0
2007-01-24 23:19:00,2.3188,2.3189,2.31871,2.3189,1341442.0
2007-01-24 23:20:00,2.31882,2.31901,2.31866,2.31901,2121381.0
2007-01-24 23:21:00,2.31882,2.31905,2.31882,2.319,1024098.0
2007-01-24 23:22:00,2.31893,2.31893,2.3187,2.3187,6855762.0
2007-01-24 23:23:00,2.31844,2.31855,2.31829,2.31855,7371334.0
2007-01-24 23:24:00,2.31887,2.31907,2.31883,2.31885,6084819.0
2007-01-24 23:25:00,2.31872,2.31872,2.31864,2.31864,7558065.0
2007-01-24 23:26:00,2.31865,2.3189,2.31865,2.31878,3599581.0
2007-01-24 23:27:00,2.31863,2.31894,2.31863,2.31894,1935898.0
2007-01-24 23:28:00,2.31906,2.31906,2.3188,2.3189,15178279.0
2007-01-24 23:29:00,2.31883,2.31915,2.31879,2.3188,6272044.0
2007-01-24 23:30:00,2.31883,2.3193,2.31883,2.3193,8460233.0
2007-01-24 23:31:00,2.31937,2.31939,2.31918,2.31939,8278579.0
2007-01-24 23:32:00,2.31951,2.31951,2.31933,2.31934,24583388.0
2007-01-24 23:33:00,2.31937,2.31965,2.3191,2.3191,2393853.0
2007-01-24 23:34:00,2.3193,2.31949,2.3193,2.31949,6375268.0
2007-01-24 23:35:00,2.31949,2.31949,2.31798,2.31879,10176271.0
2007-01-24 23:36:00,2.3189,2.31975,2.3189,2.31975,1423228.0
2007-01-24 23:37:00,2.31975,2.31987,2.31975,2.31987,1358151.0
2007-01-24 23:38:00,2.31969,2.31979,2.31956,2.31979,2453459.0
2007-01-24 23:39:00,2.31974,2.31974,2.31955,2.31965,15948370.0
2007-01-24 23:40:00,2.31963,2.31974,2.31946,2.31974,6382573.0
2007-01-24 23:41:00,2.32037,2.3205,2.31993,2.3205,1332940.0
2007-01-24 23:42:00,2.32038,2.32038,2.31963,2.31963,8768250.0
2007-01-24 23:43:00,2.31964,2.31986,2.31956,2.31986,1318457.0
2007-01-24 23:44:00,2.31983,2.32003,2.31954,2.32003,4844083.0
2007-01-24 23:45:00,2.31993,2.31993,2.31929,2.31973,3745545.0
2007-01-24 23:46:00,2.31942,2.31962,2.31937,2.31937,5996488.0
2007-01-24 23:47:00,2.3195,2.31974,2.3195,2.31965,3905894.0
2007-01-24 23:48:00,2.31967,2.31967,2.31955,2.31957,18167629.0
2007-01-24 23:49:00,2.31971,2.31971,2.31945,2.31945,1675054.0
2007-01-24 23:50:00,2.31958,2.31969,2.31958,2.31969,1279717.0
2007-01-24 23:51:00,2.31988,2.32005,2.31978,2.31978,18095433.0
2007-01-24 23:52:00,2.31992,2.32005,2.31965,2.31965,3991485.0
2007-01-24 23:53:00,2.3199,2.32014,2.3199,2.32014,5746606.0
2007-01-24 23:54:00,2.3204,2.32045,2.3204,2.3204,3832833.0
2007-01-24 23:55:00,2.32052,2.32131,2.32052,2.32131,5987579.0
2007-01-24 23:56:00,2.3212,2.3212,2.32045,2.32072,2718717.0
2007-01-24 23:57:00,2.32067,2.32128,2.3206,2.32128,3435733.0
2007-01-24 23:58:00,2.32112,2.32151,2.32112,2.32151,10741422.0
2007-01-24 23:59:00,2.32131,2.32166,2.32124,2.32166,6115086.0
2007-01-25 00:00:00,2.32159,2.32159,2.32113,2.32129,14896488.0
2007-01-25 00:01:00,2.32117,2.32124,2.32099,2.32099,6928633.0
2007-01-25 00:02:00,2.32108,2.32128,2.32068,2.32068,5631519.0
2007-01-25 00:03:00,2.32049,2.32072,2.32038,2.32058,3818957.0
2007-01-25 00:04:00,2.32044,2.32044,2.31991,2.32026,7395530.0
2007-01-25 00:05:00,2.3202,2.32051,2.3202,2.32051,3030992.0
2007-01-25 00:06:00,2.32055,2.32055,2.32033,2.32033,247236.0
2007-01-25 00:07:00,2.32012,2.32018,2.31997,2.31997,2181165.0
2007-01-25 00:08:00,2.31996,2.32004,2.31976,2.31988,4224542.0
2007-01-25 00:09:00,2.31979,2.32009,2.31958,2.31958,1704723.0
2007-01-25 00:10:00,2.31984,2.31984,2.31953,2.31953,7096347.0
2007-01-25 00:11:00,2.3195,2.3198,2.3195,2.31965,5411739.0
2007-01-25 00:12:00,2.31967,2.31981,2.3195,2.3196,10976656.0
2007-01-25 00:13:00,2.31952,2.31977,2.31951,2.31964,1901675.0
2007-01-25 00:14:00,2.31968,2.32004,2.31968,2.32004,7127245.0
2007-01-25 00:15:00,2.3201,2.32075,2.3201,2.32075,4484373.0
2007-01-25 00:16:00,2.32029,2.32034,2.31991,2.32034,2405935.0
2007-01-25 00:17:00,2.32099,2.32118,2.32099,2.32118,19247925.0
2007-01-25 00:18:00,2.32109,2.32109,2.32033,2.32033,7685848.0
2007-01-25 00:19:00,2.32046,2.32046,2.32014,2.32023,1968205.0
2007-01-25 00:20:00,2.32028,2.32055,2.32028,2.32044,3109510.0
2007-01-25 00:21:00,2.32051,2.32071,2.32051,2.32051,4721765.0
2007-01-25 00:22:00,2.32066,2.32066,2.32049,2.32064,5327839.0
2007-01-25 00:23:00,2.32063,2.32084,2.32063,2.32084,1214933.0
2007-01-25 00:24:00,2.32088,2.32088,2.32068,2.32088,8535951.0
2007-01-25 00:25:00,2.32085,2.32089,2.32059,2.32063,3402769.0
2007-01-25 00:26:00,2.32063,2.32072,2.32041,2.32041,6260493.0
2007-01-25 00:27:00,2.32029,2.32036,2.3201,2.3201,2908269.0
2007-01-25 00:28:00,2.32008,2.32017,2.32008,2.32012,4760353.0
2007-01-25 00:29:00,2.32022,2.32022,2.32004,2.32019,5283497.0
2007-01-25 00:30:00,2.32019,2.32019,2.32002,2.32002,6360280.0
2007-01-25 00:31:00,2.32002,2.32006,2.31981,2.32,29653855.0
2007-01-25 00:32:00,2.3201,2.32012,2.31987,2.31987,3810794.0
2007-01-25 00:33:00,2.31998,2.32025,2.31998,2.32013,12640095.0
2007-01-25 00:34:00,2.32011,2.32011,2.31979,2.31994,2208019.0
2007-01-25 00:35:00,2.31993,2.32019,2.31993,2.3201,5222107.0
2007-01-25 00:36:00,2.32011,2.3202,2.32011,2.3202,565490.0
2007-01-25 00:37:00,2.32031,2.32141,2.32031,2.32141,4513433.0
2007-01-25 00:38:00,2.32125,2.32125,2.32002,2.32002,9922136.0
2007-01-25 00:39:00,2.31992,2.32035,2.31992,2.32035,2818640.0
2007-01-25 00:40:00,2.32049,2.32049,2.31963,2.31963,749466.0
2007-01-25 00:41:00,2.31972,2.31985,2.31946,2.31985,6164218.0
2007-01-25 00:42:00,2.32002,2.32002,2.31962,2.31962,367297.0
2007-01-25 00:43:00,2.31969,2.31989,2.31969,2.31989,453945.0
2007-01-25 00:44:00,2.31978,2.31999,2.31978,2.31999,5495766.0
2007-01-25 00:45:00,2.31979,2.32022,2.31979,2.32022,615761.0
2007-01-25 00:46:00,2.32022,2.32022,2.32008,2.32008,365256.0
2007-01-25 00:47:00,2.3201,2.32022,2.31989,2.31989,4650000.0
2007-01-25 00:48:00,2.31986,2.3202,2.31986,2.3202,4406460.0
2007-01-25 00:49:00,2.32022,2.32022,2.31986,2.31996,15759173.0
2007-01-25 00:50:00,2.3201,2.3201,2.31984,2.31987,5818677.0
2007-01-25 00:51:00,2.31993,2.32072,2.31993,2.32052,6730928.0
2007-01-25 00:52:00,2.3205,2.3205,2.3193,2.31937,6821588.0
2007-01-25 00:54:00,2.31922,2.31962,2.31922,2.31962,836844.0
2007-01-25 00:55:00,2.31886,2.31952,2.31886,2.31952,6467256.0
2007-01-25 00:56:00,2.31948,2.31948,2.31922,2.31922,3066666.0
2007-01-25 00:57:00,2.31942,2.31942,2.31877,2.31877,16739084.0
2007-01-25 00:58:00,2.31852,2.31893,2.31843,2.31893,6484751.0
2007-01-25 00:59:00,2.31895,2.31895,2.31844,2.31871,5238830.0
2007-01-25 01:00:00,2.31872,2.3192,2.31872,2.31897,4912053.0
2007-01-25 01:01:00,2.31897,2.31916,2.3187,2.3187,4058473.0
2007-01-25 01:02:00,2.31852,2.3187,2.31833,2.31833,10786407.0
2007-01-25 01:03:00,2.31802,2.31802,2.31786,2.31792,848138.0
2007-01-25 01:04:00,2.31799,2.31813,2.31799,2.31801,19993089.0
2007-01-25 01:05:00,2.31797,2.31821,2.31765,2.31765,5412683.0
2007-01-25 01:07:00,2.31777,2.31804,2.31777,2.31804,554324.0
2007-01-25 01:08:00,2.31807,2.31887,2.31807,2.31877,7115362.0
2007-01-25 01:09:00,2.31868,2.31868,2.31774,2.31774,4245033.0
2007-01-25 01:10:00,2.31769,2.31784,2.31765,2.31765,2867540.0
2007-01-25 01:11:00,2.3176,2.31778,2.3176,2.31778,6414050.0
2007-01-25 01:12:00,2.31787,2.31787,2.31762,2.31776,17860363.0
2007-01-25 01:13:00,2.31765,2.31765,2.3174,2.3174,14253019.0
2007-01-25 01:14:00,2.31735,2.31735,2.31604,2.31604,349909.0
2007-01-25 01:15:00,2.31588,2.31633,2.31588,2.31616,8527031.0
2007-01-25 01:16:00,2.31631,2.3164,2.31592,2.31592,5019847.0
2007-01-25 01:17:00,2.31604,2.31607,2.31588,2.31593,3297941.0
2007-01-25 01:18:00,2.31604,2.31677,2.31604,2.31658,2705086.0
2007-01-25 01:19:00,2.31653,2.31656,2.31629,2.31629,2287929.0
2007-01-25 01:20:00,2.31643,2.31733,2.31643,2.31733,1178768.0
2007-01-25 01:21:00,2.31727,2.31727,2.31672,2.31694,4667866.0
2007-01-25 01:22:00,2.31699,2.31699,2.31642,2.31642,5468009.0
2007-01-25 01:23:00,2.31656,2.31687,2.31636,2.31687,4100558.0
2007-01-25 01:24:00,2.31675,2.31722,2.31675,2.31722,1557400.0
2007-01-25 01:25:00,2.31758,2.31771,2.31749,2.31771,5532119.0
2007-01-25 01:26:00,2.31773,2.31805,2.31773,2.31805,493253.0
2007-01-25 01:27:00,2.3179,2.31804,2.3176,2.3176,3435226.0
2007-01-25 01:28:00,2.31758,2.31789,2.31744,2.31773,19984439.0
2007-01-25 01:29:00,2.3177,2.31819,2.3177,2.31819,365052.0
2007-01-25 01:30:00,2.31842,2.31842,2.31817,2.31841,4677237.0
2007-01-25 01:31:00,2.31843,2.31843,2.31815,2.31815,5644290.0
2007-01-25 01:32:00,2.31802,2.31837,2.31784,2.31805,4491198.0
2007-01-25 01:33:00,2.3182,2.31837,2.3182,2.31826,937332.0
2007-01-25 01:34:00,2.31814,2.31824,2.31807,2.31807,4639070.0
2007-01-25 01:35:00,2.31803,2.31826,2.31803,2.31826,5115667.0
2007-01-25 01:36:00,2.31816,2.31816,2.31787,2.31812,7653520.0
2007-01-25 01:37:00,2.31826,2.31826,2.31792,2.31808,10395756.0
2007-01-25 01:38:00,2.31827,2.3185,2.31823,2.3185,7750473.0
2007-01-25 01:39:00,2.31847,2.3186,2.31841,2.31843,10051337.0
2007-01-25 01:40:00,2.31847,2.31847,2.31818,2.31837,5188861.0
2007-01-25 01:42:00,2.31793,2.31825,2.31793,2.31825,7001219.0
2007-01-25 01:43:00,2.3182,2.31829,2.31815,2.31815,11898514.0
2007-01-25 01:44:00,2.31802,2.31817,2.31802,2.31813,2476971.0
2007-01-25 01:45:00,2.31818,2.31854,2.31815,2.31849,6430737.0
2007-01-25 01:46:00,2.31849,2.31948,2.31849,2.31943,1816587.0
2007-01-25 01:47:00,2.31935,2.31935,2.31925,2.31925,1033634.0
2007-01-25 01:48:00,2.31919,2.31919,2.3185,2.31873,7802182.0
2007-01-25 01:49:00,2.31882,2.31894,2.31879,2.31884,500970.0
2007-01-25 01:50:00,2.31887,2.31894,2.31887,2.31894,2052250.0
2007-01-25 01:51:00,2.31957,2.31971,2.31947,2.31947,1826560.0
2007-01-25 01:52:00,2.31899,2.31899,2.31858,2.31858,3457058.0
2007-01-25 01:53:00,2.3189,2.31912,2.3187,2.31912,8721397.0
2007-01-25 01:54:00,2.31968,2.31968,2.31957,2.31957,229082.0
2007-01-25 01:55:00,2.31907,2.31907,2.31883,2.31893,5705429.0
2007-01-25 01:56:00,2.3189,2.31919,2.31867,2.31919,9838831.0
2007-01-25 01:57:00,2.31932,2.31932,2.31888,2.31888,1869633.0
2007-01-25 01:58:00,2.31885,2.31915,2.31868,2.31915,2035462.0
2007-01-25 01:59:00,2.31913,2.31918,2.31893,2.31918,17770439.0
2007-01-25 02:00:00,2.31906,2.31906,2.3185,2.31869,16258407.0
2007-01-25 02:01:00,2.31849,2.31849,2.3179,2.3179,357252.0
2007-01-25 02:02:00,2.31805,2.31854,2.31805,2.31854,2062702.0
2007-01-25 02:03:00,2.31853,2.31853,2.31816,2.31827,9180584.0
2007-01-25 02:04:00,2.3183,2.31844,2.3182,2.31844,6002557.0
2007-01-25 02:05:00,2.31832,2.31832,2.31825,2.31825,229910.0
2007-01-25 02:06:00,2.31812,2.31812,2.31731,2.318,9310767.0
2007-01-25 02:07:00,2.318,2.318,2.31753,2.31753,3468852.0
2007-01-25 02:08:00,2.3175,2.3175,2.31737,2.31737,1799166.0
2007-01-25 02:09:00,2.31737,2.31737,2.3173,2.3173,2136426.0
2007-01-25 02:10:00,2.3175,2.31775,2.3175,2.31768,503387.0
2007-01-25 02:11:00,2.31759,2.31768,2.3175,2.31765,7886567.0
2007-01-25 02:12:00,2.31762,2.31762,2.3174,2.3174,1043863.0
2007-01-25 02:13:00,2.31739,2.31763,2.3173,2.3173,2918261.0
2007-01-25 02:14:00,2.31739,2.31739,2.31707,2.31712,6962685.0
2007-01-25 02:15:00,2.31727,2.31738,2.31715,2.31724,2348731.0
2007-01-25 02:16:00,2.31748,2.31801,2.31748,2.31801,12884152.0
2007-01-25 02:17:00,2.31798,2.31798,2.31754,2.31754,7015250.0
2007-01-25 02:18:00,2.31767,2.31784,2.31752,2.31752,10901975.0
2007-01-25 02:19:00,2.31774,2.31827,2.31774,2.31823,5682686.0
2007-01-25 02:20:00,2.3182,2.3187,2.3182,2.3187,9419300.0
2007-01-25 02:21:00,2.3183,2.31849,2.3183,2.31839,7326281.0
2007-01-25 02:22:00,2.31852,2.31858,2.31845,2.3185,10125408.0
2007-01-25 02:23:00,2.31828,2.31858,2.31828,2.31844,7074801.0
2007-01-25 02:24:00,2.3183,2.3183,2.31795,2.31795,5024719.0
2007-01-25 02:25:00,2.31831,2.31848,2.3183,2.31833,1135135.0
2007-01-25 02:26:00,2.31783,2.31786,2.31762,2.31784,934342.0
2007-01-25 02:27:00,2.3177,2.31779,2.31733,2.31759,4297387.0
2007-01-25 02:28:00,2.31772,2.3178,2.31762,2.3178,5874573.0
2007-01-25 02:29:00,2.31781,2.31863,2.31781,2.31821,1000213.0
2007-01-25 02:30:00,2.3183,2.3183,2.31799,2.31799,1142964.0
2007-01-25 02:31:00,2.31785,2.31785,2.31727,2.31727,3646415.0
2007-01-25 02:32:00,2.31689,2.3171,2.31689,2.31695,3654106.0
2007-01-25 02:33:00,2.31698,2.31722,2.31698,2.31722,499294.0
2007-01-25 02:34:00,2.317,2.317,2.31663,2.31699,5524938.0
2007-01-25 02:35:00,2.3169,2.3169,2.31624,2.31624,1498942.0
2007-01-25 02:36:00,2.31668,2.31668,2.31604,2.31628,3956052.0
2007-01-25 02:37:00,2.31595,2.31621,2.31591,2.31621,5136691.0
2007-01-25 02:38:00,2.31596,2.31644,2.31596,2.31637,4661806.0
2007-01-25 02:39:00,2.31644,2.31719,2.31644,2.31713,2727421.0
2007-01-25 02:40:00,2.31699,2.31699,2.31625,2.31625,2271798.0
2007-01-25 02:41:00,2.3165,2.31684,2.3165,2.31655,2489496.0
2007-01-25 02:42:00,2.31672,2.31682,2.31667,2.31667,2843130.0
2007-01-25 02:43:00,2.31676,2.31781,2.3167,2.31781,22379924.0
2007-01-25 02:44:00,2.31753,2.3176,2.31707,2.31707,9153105.0
2007-01-25 02:45:00,2.31683,2.31683,2.31645,2.31645,335834.0
2007-01-25 02:46:00,2.3165,2.3165,2.31631,2.31631,13995503.0
2007-01-25 02:47:00,2.31631,2.31682,2.31631,2.31681,16993686.0
2007-01-25 02:48:00,2.3168,2.31694,2.31658,2.31658,6338683.0
2007-01-25 02:49:00,2.31694,2.31705,2.31694,2.31698,2810762.0
2007-01-25 02:50:00,2.31703,2.31717,2.31702,2.31716,4216781.0
2007-01-25 02:51:00,2.31696,2.31736,2.31696,2.31736,4641339.0
2007-01-25 02:52:00,2.31734,2.31836,2.31734,2.31836,8396350.0
2007-01-25 02:53:00,2.31822,2.31822,2.31759,2.31769,15737567.0
2007-01-25 02:54:00,2.31749,2.31749,2.31742,2.31742,4165956.0
2007-01-25 02:55:00,2.31762,2.31775,2.31721,2.31733,19720940.0
2007-01-25 02:56:00,2.31757,2.31764,2.31755,2.31755,879448.0
2007-01-25 02:57:00,2.31758,2.31863,2.31758,2.31856,18189161.0
2007-01-25 02:58:00,2.31846,2.31846,2.31787,2.31791,3750552.0
2007-01-25 02:59:00,2.3176,2.31798,2.31757,2.31758,4603612.0
2007-01-25 03:00:00,2.31777,2.31777,2.31734,2.31761,5721122.0
2007-01-25 03:01:00,2.31759,2.31782,2.31759,2.31782,3406418.0
2007-01-25 03:02:00,2.31806,2.31809,2.31773,2.31773,17642375.0
2007-01-25 03:03:00,2.31753,2.31793,2.31753,2.31791,3119699.0
2007-01-25 03:04:00,2.31795,2.31807,2.31791,2.31791,6290492.0
2007-01-25 03:05:00,2.31793,2.31804,2.31793,2.31804,821562.0
2007-01-25 03:06:00,2.31778,2.31827,2.31778,2.31827,1132226.0
2007-01-25 03:07:00,2.31827,2.31859,2.31802,2.31802,7104313.0
2007-01-25 03:08:00,2.31792,2.31804,2.31792,2.31799,6627480.0
2007-01-25 03:09:00,2.31802,2.31802,2.31785,2.31798,5723100.0
2007-01-25 03:10:00,2.31784,2.31794,2.31784,2.31786,15518632.0
2007-01-25 03:11:00,2.31784,2.31784,2.31762,2.31762,4094081.0
2007-01-25 03:12:00,2.31771,2.31855,2.31771,2.3184,890821.0
2007-01-25 03:13:00,2.31772,2.31798,2.31772,2.31798,380555.0
2007-01-25 03:14:00,2.31786,2.31786,2.31775,2.31775,657794.0
2007-01-25 03:15:00,2.31786,2.31794,2.31786,2.31789,96513.0
2007-01-25 03:16:00,2.31765,2.31765,2.31751,2.31751,858487.0
2007-01-25 03:17:00,2.31753,2.31753,2.31727,2.31727,358688.0
2007-01-25 03:18:00,2.3173,2.3179,2.3173,2.3179,3344806.0
2007-01-25 03:19:00,2.31782,2.31802,2.31779,2.31802,686134.0
2007-01-25 03:20:00,2.31808,2.31808,2.31791,2.31792,2800436.0
2007-01-25 03:21:00,2.31782,2.318,2.31781,2.318,10465286.0
2007-01-25 03:22:00,2.31807,2.31807,2.3179,2.3179,4286759.0
2007-01-25 03:23:00,2.31802,2.31876,2.31802,2.31876,16835704.0
2007-01-25 03:24:00,2.31855,2.31855,2.31783,2.31804,4847402.0
2007-01-25 03:25:00,2.31806,2.31806,2.31762,2.31791,2247576.0
2007-01-25 03:26:00,2.31793,2.31793,2.31766,2.31766,11746960.0
2007-01-25 03:27:00,2.31779,2.3179,2.3177,2.3179,4068315.0
2007-01-25 03:28:00,2.31773,2.31773,2.31751,2.31758,18137585.0
2007-01-25 03:29:00,2.31758,2.31758,2.31739,2.31743,5976584.0
2007-01-25 03:30:00,2.31752,2.31853,2.31752,2.31853,4948880.0
2007-01-25 03:31:00,2.31865,2.31879,2.31855,2.31867,6860777.0
2007-01-25 03:32:00,2.31855,2.31855,2.31782,2.31782,2954357.0
2007-01-25 03:33:00,2.31762,2.31783,2.31762,2.31772,5869028.0
2007-01-25 03:34:00,2.31772,2.31808,2.31772,2.31805,3283261.0
2007-01-25 03:35:00,2.3182,2.3184,2.3182,2.3184,8174631.0
2007-01-25 03:36:00,2.31836,2.31836,2.31815,2.31815,1181267.0
2007-01-25 03:37:00,2.31848,2.31864,2.31848,2.31861,5832974.0
2007-01-25 03:38:00,2.31858,2.31869,2.31847,2.31847,5171135.0
2007-01-25 03:39:00,2.3184,2.31852,2.31835,2.31852,2287472.0
2007-01-25 03:40:00,2.31847,2.31857,2.31829,2.31838,1881110.0
2007-01-25 03:41:00,2.31848,2.31877,2.31848,2.31863,7499852.0
2007-01-25 03:42:00,2.31863,2.31863,2.31821,2.31843,22932886.0
2007-01-25 03:43:00,2.31842,2.31842,2.3183,2.3183,1822125.0
2007-01-25 03:44:00,2.31831,2.31844,2.31821,2.31844,2594328.0
2007-01-25 03:45:00,2.31847,2.31847,2.31823,2.31834,6972456.0
2007-01-25 03:46:00,2.3183,2.3184,2.31816,2.31826,2094126.0
2007-01-25 03:47:00,2.31834,2.31834,2.31786,2.31786,10497948.0
2007-01-25 03:48:00,2.31784,2.31791,2.31769,2.31769,5193934.0
2007-01-25 03:49:00,2.31785,2.31845,2.31785,2.31845,1192915.0
2007-01-25 03:50:00,2.31777,2.31796,2.31774,2.31774,1826360.0
2007-01-25 03:51:00,2.31796,2.31796,2.31772,2.31772,4383669.0
2007-01-25 03:52:00,2.31773,2.31796,2.31773,2.31796,2309333.0
2007-01-25 03:54:00,2.31792,2.31794,2.31773,2.31773,3101078.0
2007-01-25 03:55:00,2.31779,2.31788,2.31739,2.31773,8082546.0
2007-01-25 03:56:00,2.31775,2.31775,2.31743,2.31743,3996816.0
2007-01-25 03:57:00,2.31746,2.31798,2.31746,2.31798,5326825.0
2007-01-25 03:58:00,2.31801,2.3187,2.31801,2.31805,7545065.0
2007-01-25 03:59:00,2.31826,2.31898,2.31826,2.31879,15473654.0
2007-01-25 04:00:00,2.31855,2.31871,2.31855,2.31864,6291889.0
2007-01-25 04:01:00,2.31876,2.31876,2.31777,2.31777,10994291.0
2007-01-25 04:02:00,2.31833,2.31833,2.31814,2.31815,3247693.0
2007-01-25 04:03:00,2.31797,2.31826,2.31765,2.31826,2828166.0
2007-01-25 04:04:00,2.31829,2.31835,2.31829,2.3183,2837034.0
2007-01-25 04:05:00,2.31849,2.31905,2.31849,2.31897,2013528.0
2007-01-25 04:06:00,2.31887,2.31887,2.31793,2.31793,5581397.0
2007-01-25 04:07:00,2.31825,2.31825,2.31803,2.31803,288958.0
2007-01-25 04:08:00,2.31806,2.31819,2.31805,2.31813,19390735.0
2007-01-25 04:09:00,2.31816,2.31836,2.31816,2.31824,1376484.0
2007-01-25 04:10:00,2.31866,2.31901,2.31866,2.31898,1722910.0
2007-01-25 04:11:00,2.31889,2.31889,2.31823,2.31825,17913260.0
2007-01-25 04:12:00,2.31823,2.31844,2.31801,2.31844,3749539.0
2007-01-25 04:13:00,2.31839,2.31854,2.31837,2.31847,6325407.0
2007-01-25 04:14:00,2.31847,2.31887,2.31847,2.31887,3850273.0
2007-01-25 04:15:00,2.31897,2.31897,2.31866,2.31893,5131988.0
2007-01-25 04:16:00,2.31896,2.31925,2.31882,2.31882,1307346.0
2007-01-25 04:17:00,2.31857,2.31883,2.31855,2.31866,9235571.0
2007-01-25 04:18:00,2.31857,2.31879,2.31805,2.31845,1850057.0
2007-01-25 04:19:00,2.31845,2.31854,2.31824,2.31854,6553623.0
2007-01-25 04:20:00,2.31847,2.31864,2.31847,2.31864,15085481.0
2007-01-25 04:21:00,2.31877,2.31952,2.31877,2.31949,580119.0
2007-01-25 04:22:00,2.31937,2.31949,2.31895,2.31949,3476648.0
2007-01-25 04:23:00,2.31972,2.31972,2.31939,2.31939,2883157.0
2007-01-25 04:25:00,2.31874,2.31916,2.31874,2.31907,6353034.0
2007-01-25 04:26:00,2.31867,2.31894,2.31858,2.31858,2295749.0
2007-01-25 04:27:00,2.31855,2.3186,2.31849,2.3186,24887010.0
2007-01-25 04:28:00,2.3186,2.3186,2.3184,2.3184,5841584.0
2007-01-25 04:29:00,2.3184,2.31843,2.31793,2.31793,9286755.0
2007-01-25 04:30:00,2.31778,2.31806,2.31763,2.31793,6668129.0
2007-01-25 04:31:00,2.31788,2.31788,2.31781,2.31785,13833649.0
2007-01-25 04:32:00,2.31792,2.31805,2.31792,2.31793,1845468.0
2007-01-25 04:33:00,2.31788,2.31788,2.31758,2.31758,228154.0
2007-01-25 04:34:00,2.3177,2.3177,2.31648,2.31648,7004045.0
2007-01-25 04:35:00,2.31661,2.31661,2.31628,2.31628,5861497.0
2007-01-25 04:36:00,2.31636,2.31718,2.31636,2.31718,7140689.0
2007-01-25 04:37:00,2.31701,2.31701,2.31661,2.31661,7274790.0
2007-01-25 04:38:00,2.3166,2.31697,2.3166,2.31697,1035175.0
2007-01-25 04:39:00,2.31696,2.31696,2.31672,2.31674,2091267.0
2007-01-25 04:40:00,2.3167,2.31672,2.31661,2.31672,1281225.0
2007-01-25 04:41:00,2.31672,2.31683,2.31663,2.31663,9698834.0
2007-01-25 04:42:00,2.31648,2.31675,2.31648,2.31655,3739698.0
2007-01-25 04:43:00,2.31658,2.31683,2.31653,2.31683,2596063.0
2007-01-25 04:44:00,2.31668,2.31691,2.31668,2.31689,663369.0
2007-01-25 04:45:00,2.31662,2.31673,2.31646,2.31673,1115922.0
2007-01-25 04:46:00,2.31672,2.31696,2.31672,2.31687,7221249.0
2007-01-25 04:47:00,2.31687,2.31696,2.31652,2.31652,10493300.0
2007-01-25 04:48:00,2.31663,2.31663,2.31651,2.31651,1432875.0
2007-01-25 04:49:00,2.31655,2.31671,2.31648,2.31657,9543869.0
2007-01-25 04:50:00,2.31657,2.3168,2.31657,2.3168,3334467.0
2007-01-25 04:51:00,2.3168,2.3168,2.3166,2.3168,5751348.0
2007-01-25 04:52:00,2.31684,2.31744,2.31684,2.31744,4508381.0
2007-01-25 04:53:00,2.3168,2.31691,2.3168,2.31683,1970481.0
2007-01-25 04:54:00,2.31681,2.31689,2.31671,2.31671,13054088.0
2007-01-25 04:55:00,2.31654,2.31671,2.31632,2.31671,3326123.0
2007-01-25 04:56:00,2.31656,2.31677,2.31634,2.31634,4552079.0
2007-01-25 04:57:00,2.31634,2.31634,2.31614,2.31614,2509280.0
2007-01-25 04:58:00,2.3159,2.31608,2.3159,2.31608,20683159.0
2007-01-25 04:59:00,2.31608,2.31608,2.31586,2.31605,29601583.0
2007-01-25 05:00:00,2.31603,2.31616,2.31589,2.31605,6173620.0
2007-01-25 05:02:00,2.31584,2.31584,2.31546,2.31557,5440559.0
2007-01-25 05:03:00,2.31555,2.31557,2.31542,2.31542,997897.0
2007-01-25 05:04:00,2.31511,2.31542,2.31487,2.31542,18683485.0
2007-01-25 05:05:00,2.3154,2.31569,2.3154,2.31565,7725267.0
2007-01-25 05:06:00,2.31559,2.31657,2.31559,2.31644,1066299.0
2007-01-25 05:07:00,2.31637,2.31637,2.31558,2.31576,3487844.0
2007-01-25 05:08:00,2.31541,2.31558,2.31533,2.31533,16017884.0
2007-01-25 05:09:00,2.31566,2.3158,2.31566,2.31566,4521800.0
2007-01-25 05:10:00,2.31557,2.31577,2.31557,2.31577,1697475.0
2007-01-25 05:11:00,2.3159,2.31641,2.3159,2.31641,3248672.0
2007-01-25 05:12:00,2.31631,2.31651,2.31627,2.31627,5223101.0
2007-01-25 05:13:00,2.31628,2.31648,2.31617,2.31648,2182739.0
2007-01-25 05:14:00,2.31636,2.3166,2.31631,2.31631,3341352.0
2007-01-25 05:15:00,2.31632,2.31646,2.31632,2.31645,962550.0
2007-01-25 05:16:00,2.31627,2.31642,2.31625,2.31625,729106.0
2007-01-25 05:17:00,2.31623,2.31658,2.31623,2.31658,263923.0
2007-01-25 05:18:00,2.31663,2.31663,2.316,2.316,2410884.0
2007-01-25 05:19:00,2.3162,2.3162,2.31606,2.31615,2803401.0
2007-01-25 05:20:00,2.31629,2.31629,2.31603,2.31603,5256748.0
2007-01-25 05:21:00,2.31619,2.31696,2.31619,2.31683,1792246.0
2007-01-25 05:22:00,2.31674,2.31674,2.31591,2.31591,5792800.0
2007-01-25 05:23:00,2.31577,2.31577,2.31532,2.31532,1353516.0
2007-01-25 05:24:00,2.3152,2.3152,2.31489,2.31489,15096439.0
2007-01-25 05:25:00,2.31484,2.31568,2.31484,2.31568,849672.0
2007-01-25 05:26:00,2.31559,2.31559,2.3149,2.31497,8114122.0
2007-01-25 05:27:00,2.31497,2.31512,2.31497,2.315,3581128.0
2007-01-25 05:29:00,2.31502,2.31585,2.31502,2.31585,1713458.0
2007-01-25 05:30:00,2.31588,2.31588,2.31523,2.31548,14798834.0
2007-01-25 05:31:00,2.31537,2.31537,2.31523,2.31523,232680.0
2007-01-25 05:32:00,2.31527,2.31527,2.31373,2.31373,11078965.0
2007-01-25 05:33:00,2.31503,2.31524,2.31503,2.31518,6346044.0
2007-01-25 05:34:00,2.31513,2.31527,2.31513,2.31527,13509222.0
2007-01-25 05:35:00,2.31526,2.31546,2.31526,2.31546,308441.0
2007-01-25 05:36:00,2.31547,2.31582,2.31516,2.31568,488855.0
2007-01-25 05:37:00,2.31556,2.31575,2.31543,2.31544,4229513.0
2007-01-25 05:38:00,2.31541,2.3157,2.31541,2.3157,8084750.0
2007-01-25 05:39:00,2.31633,2.31652,2.31633,2.31652,350935.0
2007-01-25 05:40:00,2.31643,2.31643,2.31558,2.31558,3033674.0
2007-01-25 05:41:00,2.31568,2.31603,2.31568,2.31603,3451551.0
2007-01-25 05:42:00,2.31608,2.31608,2.31591,2.316,7423500.0
2007-01-25 05:43:00,2.31603,2.31617,2.316,2.31617,13101907.0
2007-01-25 05:44:00,2.31677,2.317,2.31673,2.317,1284435.0
2007-01-25 05:45:00,2.31693,2.31693,2.31605,2.31605,2912344.0
2007-01-25 05:46:00,2.31614,2.31681,2.31614,2.31676,3252560.0
2007-01-25 05:47:00,2.31679,2.31688,2.31669,2.31674,8239072.0
2007-01-25 05:48:00,2.31668,2.31668,2.3158,2.31601,3838683.0
2007-01-25 05:49:00,2.31619,2.31619,2.31478,2.31606,10268632.0
2007-01-25 05:50:00,2.31625,2.31625,2.31617,2.31617,11114004.0
2007-01-25 05:51:00,2.31581,2.31623,2.31563,2.31623,5105987.0
2007-01-25 05:52:00,2.31481,2.31622,2.31481,2.3156,2365967.0
2007-01-25 05:53:00,2.31604,2.31625,2.31596,2.31596,22688327.0
2007-01-25 05:54:00,2.31591,2.31605,2.31591,2.31596,7574992.0
2007-01-25 05:56:00,2.31605,2.31605,2.31581,2.31581,1386200.0
2007-01-25 05:57:00,2.31591,2.31608,2.31591,2.31595,1656104.0
2007-01-25 05:58:00,2.31579,2.31615,2.31579,2.31615,4378689.0
2007-01-25 05:59:00,2.31615,2.31632,2.31609,2.31632,3670067.0
2007-01-25 06:01:00,2.31629,2.31629,2.31608,2.31612,5647793.0
2007-01-25 06:02:00,2.31632,2.31638,2.31612,2.31612,2724492.0
2007-01-25 06:03:00,2.31629,2.31711,2.31629,2.31711,2272182.0
2007-01-25 06:04:00,2.31705,2.31705,2.31607,2.31609,11147193.0
2007-01-25 06:05:00,2.31583,2.3162,2.31583,2.31605,1525827.0
2007-01-25 06:06:00,2.31606,2.31622,2.316,2.316,3828318.0
2007-01-25 06:07:00,2.31612,2.31629,2.31612,2.31629,1901947.0
2007-01-25 06:08:00,2.31629,2.31641,2.31612,2.31641,671459.0
2007-01-25 06:09:00,2.31641,2.31675,2.31641,2.31675,1867768.0
2007-01-25 06:10:00,2.31636,2.31671,2.31636,2.31657,11815027.0
2007-01-25 06:11:00,2.31659,2.31692,2.31659,2.31692,8179532.0
2007-01-25 06:12:00,2.31688,2.3169,2.31664,2.31664,16669692.0
2007-01-25 06:13:00,2.31666,2.31683,2.31666,2.31678,2968521.0
2007-01-25 06:14:00,2.31694,2.31694,2.31683,2.31683,3787958.0
2007-01-25 06:15:00,2.31673,2.31689,2.31673,2.3168,1590224.0
2007-01-25 06:17:00,2.31681,2.31702,2.31681,2.31689,5578185.0
2007-01-25 06:18:00,2.31703,2.31715,2.31703,2.31715,3910053.0
2007-01-25 06:19:00,2.31712,2.31759,2.31712,2.31759,3621707.0
2007-01-25 06:20:00,2.31734,2.31772,2.31734,2.31772,657721.0
2007-01-25 06:21:00,2.31783,2.31856,2.31783,2.31831,1576345.0
2007-01-25 06:22:00,2.31839,2.31839,2.31821,2.31821,2390625.0
2007-01-25 06:23:00,2.31851,2.31864,2.31843,2.31853,3856615.0
2007-01-25 06:24:00,2.31853,2.31853,2.3181,2.3181,7488800.0
2007-01-25 06:25:00,2.31809,2.31809,2.31748,2.31748,3415802.0
2007-01-25 06:26:00,2.3174,2.3175,2.31728,2.31731,3391644.0
2007-01-25 06:27:00,2.3173,2.31743,2.31726,2.31741,3295204.0
2007-01-25 06:28:00,2.3173,2.31737,2.31706,2.31721,2924802.0
2007-01-25 06:29:00,2.31729,2.31742,2.31726,2.31742,7362717.0
2007-01-25 06:30:00,2.31745,2.31745,2.31729,2.3174,7828845.0
2007-01-25 06:31:00,2.31737,2.31747,2.31715,2.31715,561981.0
2007-01-25 06:32:00,2.31729,2.31729,2.31699,2.31699,3151156.0
2007-01-25 06:33:00,2.3172,2.31729,2.31715,2.31729,12466366.0
2007-01-25 06:34:00,2.31731,2.31733,2.31715,2.31722,8794517.0
2007-01-25 06:35:00,2.3172,2.31731,2.31697,2.31731,1834419.0
2007-01-25 06:36:00,2.31736,2.31736,2.31707,2.31712,6935078.0
2007-01-25 06:37:00,2.31719,2.31814,2.31719,2.31814,1812948.0
2007-01-25 06:38:00,2.31816,2.31816,2.31717,2.31737,2289203.0
2007-01-25 06:39:00,2.31794,2.31804,2.31793,2.31793,298205.0
2007-01-25 06:40:00,2.31796,2.31796,2.31718,2.31725,2930420.0
2007-01-25 06:41:00,2.31724,2.31824,2.31724,2.31807,664406.0
2007-01-25 06:42:00,2.31807,2.31807,2.31718,2.31721,3925295.0
2007-01-25 06:43:00,2.31725,2.31742,2.31721,2.31732,6724243.0
2007-01-25 06:44:00,2.31719,2.31745,2.31714,2.31735,3600917.0
2007-01-25 06:45:00,2.31795,2.31808,2.31787,2.31797,475230.0
2007-01-25 06:46:00,2.31782,2.31782,2.31724,2.31735,7346155.0
2007-01-25 06:47:00,2.31759,2.31782,2.3175,2.3176,6894522.0
2007-01-25 06:48:00,2.31719,2.31719,2.3169,2.31692,3191039.0
2007-01-25 06:49:00,2.31692,2.31717,2.31692,2.31703,2853171.0
2007-01-25 06:50:00,2.31692,2.3171,2.31667,2.3171,13688505.0
2007-01-25 06:51:00,2.31705,2.31705,2.3166,2.31695,5332916.0
2007-01-25 06:52:00,2.31683,2.31683,2.31651,2.31662,2948884.0
2007-01-25 06:53:00,2.31653,2.31674,2.3164,2.31659,11374675.0
2007-01-25 06:54:00,2.31667,2.31667,2.31603,2.31603,14822101.0
2007-01-25 06:55:00,2.31605,2.31617,2.31594,2.31596,2743163.0
2007-01-25 06:56:00,2.31579,2.31579,2.31558,2.31558,12642213.0
2007-01-25 06:57:00,2.31536,2.31544,2.31522,2.31544,21337199.0
2007-01-25 06:58:00,2.31534,2.31534,2.31499,2.31508,6957442.0
2007-01-25 06:59:00,2.31516,2.31544,2.31516,2.31544,9558824.0
2007-01-25 07:00:00,2.31548,2.31581,2.31524,2.31581,11152008.0
2007-01-25 07:01:00,2.31581,2.31591,2.3157,2.31591,1176736.0
2007-01-25 07:02:00,2.31596,2.31596,2.31563,2.31563,14550289.0
2007-01-25 07:03:00,2.31574,2.31574,2.31538,2.31538,1332883.0
2007-01-25 07:04:00,2.31527,2.31553,2.31527,2.31539,2741635.0
2007-01-25 07:05:00,2.3153,2.31541,2.3153,2.31541,5323008.0
2007-01-25 07:06:00,2.31545,2.31545,2.31528,2.31545,2738518.0
2007-01-25 07:07:00,2.31523,2.31558,2.31519,2.31558,3325969.0
2007-01-25 07:08:00,2.31556,2.31556,2.31487,2.31487,7167015.0
2007-01-25 07:09:00,2.31505,2.31522,2.31489,2.31489,1016161.0
2007-01-25 07:10:00,2.31516,2.31584,2.31516,2.31584,8098829.0
2007-01-25 07:11:00,2.31579,2.31617,2.31553,2.31597,3867826.0
2007-01-25 07:12:00,2.31618,2.31644,2.31618,2.31644,16980997.0
2007-01-25 07:13:00,2.3164,2.3164,2.31575,2.31575,8450888.0
2007-01-25 07:14:00,2.31578,2.31587,2.31578,2.31585,5098172.0
2007-01-25 07:15:00,2.31604,2.31672,2.31604,2.31672,1384446.0
2007-01-25 07:16:00,2.31661,2.31661,2.31608,2.31635,10137351.0
2007-01-25 07:17:00,2.31627,2.31643,2.3162,2.31632,4664184.0
2007-01-25 07:18:00,2.31618,2.31623,2.31587,2.31623,3281235.0
2007-01-25 07:19:00,2.31635,2.31689,2.31635,2.31689,11234243.0
2007-01-25 07:20:00,2.31687,2.31687,2.31674,2.31674,1112973.0
2007-01-25 07:21:00,2.31664,2.31676,2.31635,2.31635,6685570.0
2007-01-25 07:22:00,2.3164,2.31641,2.31609,2.31641,6588387.0
2007-01-25 07:23:00,2.31631,2.31631,2.31608,2.31608,4404507.0
2007-01-25 07:24:00,2.31607,2.31619,2.31602,2.31605,17966204.0
2007-01-25 07:25:00,2.31608,2.31632,2.31608,2.31632,2848647.0
2007-01-25 07:26:00,2.31631,2.31638,2.31608,2.31608,9176655.0
2007-01-25 07:27:00,2.31608,2.31651,2.31608,2.31651,2346544.0
2007-01-25 07:28:00,2.31647,2.31656,2.31634,2.31656,6476797.0
2007-01-25 07:29:00,2.31632,2.31648,2.31622,2.31622,7347640.0
2007-01-25 07:30:00,2.31641,2.31677,2.31641,2.31677,5925091.0
2007-01-25 07:31:00,2.31644,2.31703,2.31633,2.31666,21517080.0
2007-01-25 07:32:00,2.31644,2.31668,2.31639,2.31639,6486497.0
2007-01-25 07:33:00,2.31618,2.31656,2.31618,2.31656,2715138.0
2007-01-25 07:34:00,2.31644,2.31644,2.31567,2.31567,5117646.0
2007-01-25 07:35:00,2.31566,2.31612,2.31566,2.31598,1337621.0
2007-01-25 07:36:00,2.31587,2.31619,2.31587,2.31619,1684915.0
2007-01-25 07:37:00,2.31621,2.31621,2.31571,2.31571,2254640.0
2007-01-25 07:38:00,2.31586,2.316,2.31586,2.316,7167852.0
2007-01-25 07:39:00,2.31586,2.31601,2.31567,2.31567,2382998.0
2007-01-25 07:40:00,2.31572,2.31605,2.31572,2.31605,14401307.0
2007-01-25 07:41:00,2.31602,2.31643,2.31602,2.31627,3940975.0
2007-01-25 07:42:00,2.31628,2.31628,2.31611,2.31614,7090254.0
2007-01-25 07:43:00,2.31607,2.31607,2.31572,2.31572,4417004.0
2007-01-25 07:44:00,2.31588,2.31678,2.31588,2.31664,3501058.0
2007-01-25 07:45:00,2.31679,2.31689,2.31664,2.31664,3611375.0
2007-01-25 07:46:00,2.31657,2.31657,2.31538,2.31542,2746530.0
2007-01-25 07:47:00,2.31551,2.31641,2.31551,2.31641,1176260.0
2007-01-25 07:48:00,2.31641,2.31641,2.31499,2.31499,27547862.0
2007-01-25 07:49:00,2.31518,2.31608,2.31518,2.31579,12874012.0
2007-01-25 07:50:00,2.31586,2.31586,2.31528,2.31564,1971898.0
2007-01-25 07:51:00,2.31552,2.31552,2.31504,2.31526,2137101.0
2007-01-25 07:52:00,2.31541,2.31541,2.31511,2.31517,1780157.0
2007-01-25 07:53:00,2.31503,2.31503,2.31463,2.31468,12906703.0
2007-01-25 07:54:00,2.31491,2.31514,2.31489,2.31502,5172557.0
2007-01-25 07:55:00,2.31517,2.31539,2.31517,2.31534,18412757.0
2007-01-25 07:56:00,2.31536,2.31538,2.31526,2.31526,2375748.0
2007-01-25 07:57:00,2.31517,2.31541,2.31517,2.31541,8527578.0
2007-01-25 07:58:00,2.31541,2.31541,2.31508,2.31508,1044117.0
2007-01-25 07:59:00,2.31533,2.31533,2.31462,2.31462,7113984.0
2007-01-25 08:00:00,2.31472,2.31483,2.31472,2.31483,3624918.0
2007-01-25 08:01:00,2.31452,2.31469,2.31443,2.3145,13269837.0
2007-01-25 08:02:00,2.31447,2.31474,2.31447,2.31471,9651134.0
2007-01-25 08:03:00,2.31483,2.31483,2.31424,2.31445,1083345.0
2007-01-25 08:04:00,2.31452,2.31452,2.31429,2.31441,2465809.0
2007-01-25 08:05:00,2.3144,2.3144,2.31412,2.31412,23216610.0
2007-01-25 08:06:00,2.31407,2.31436,2.31407,2.31432,4588289.0
2007-01-25 08:07:00,2.31433,2.31549,2.31433,2.31549,3799067.0
2007-01-25 08:08:00,2.31539,2.31539,2.31452,2.31456,2223148.0
2007-01-25 08:09:00,2.31456,2.3148,2.31453,2.31453,9363329.0
2007-01-25 08:10:00,2.31466,2.31478,2.31466,2.31478,3773497.0
2007-01-25 08:11:00,2.31465,2.31477,2.31465,2.31475,6958399.0
2007-01-25 08:12:00,2.31471,2.31482,2.31471,2.3148,3688297.0
2007-01-25 08:13:00,2.31487,2.31524,2.31487,2.31524,6419869.0
2007-01-25 08:14:00,2.31534,2.31554,2.31534,2.31547,7544523.0
2007-01-25 08:15:00,2.31571,2.31593,2.31571,2.31593,8124922.0
2007-01-25 08:16:00,2.31603,2.31617,2.31581,2.31605,2507823.0
2007-01-25 08:17:00,2.31614,2.31614,2.31596,2.31608,1812550.0
2007-01-25 08:18:00,2.31606,2.31622,2.31606,2.31622,3943105.0
2007-01-25 08:19:00,2.31626,2.31626,2.31572,2.31572,1676938.0
2007-01-25 08:20:00,2.31575,2.31589,2.31568,2.31568,12220927.0
2007-01-25 08:21:00,2.31536,2.31549,2.3153,2.31549,2214460.0
2007-01-25 08:22:00,2.31532,2.31601,2.31532,2.31589,4168830.0
2007-01-25 08:23:00,2.3159,2.3159,2.3154,2.3154,6323152.0
2007-01-25 08:24:00,2.31531,2.31531,2.31467,2.31477,5715377.0
2007-01-25 08:26:00,2.31467,2.31467,2.31373,2.31373,1050812.0
2007-01-25 08:27:00,2.31366,2.31376,2.31335,2.31376,2072657.0
2007-01-25 08:28:00,2.31345,2.31354,2.3132,2.31345,4464869.0
2007-01-25 08:29:00,2.31337,2.31428,2.31337,2.31405,604667.0
2007-01-25 08:30:00,2.31343,2.31363,2.31318,2.31318,1526666.0
2007-01-25 08:31:00,2.31317,2.31332,2.31312,2.31312,5849330.0
2007-01-25 08:32:00,2.3133,2.3133,2.31289,2.31289,6071887.0
2007-01-25 08:33:00,2.31302,2.31302,2.31283,2.3129,5528879.0
2007-01-25 08:34:00,2.31302,2.31327,2.31302,2.31317,1762096.0
2007-01-25 08:35:00,2.31293,2.31293,2.31245,2.31245,4134195.0
2007-01-25 08:36:00,2.31247,2.31256,2.31224,2.31245,10222039.0
2007-01-25 08:37:00,2.31235,2.31255,2.31235,2.31245,4404955.0
2007-01-25 08:38:00,2.31243,2.31326,2.31243,2.31279,1786057.0
2007-01-25 08:39:00,2.31267,2.31274,2.31259,2.31274,5085274.0
2007-01-25 08:40:00,2.31262,2.31274,2.31251,2.31251,2567927.0
2007-01-25 08:41:00,2.31251,2.31269,2.31233,2.31269,14870806.0
2007-01-25 08:42:00,2.31272,2.3128,2.31214,2.31268,7574181.0
2007-01-25 08:43:00,2.31283,2.31294,2.31275,2.31281,13851408.0
2007-01-25 08:44:00,2.31268,2.31281,2.31265,2.31267,3080559.0
2007-01-25 08:45:00,2.31251,2.3127,2.31224,2.3127,4118607.0
2007-01-25 08:46:00,2.31238,2.31267,2.31227,2.31231,1950080.0
2007-01-25 08:47:00,2.31237,2.3127,2.31237,2.3127,6797445.0
2007-01-25 08:48:00,2.31256,2.31294,2.31256,2.31294,3182500.0
2007-01-25 08:49:00,2.31289,2.31295,2.31265,2.31295,3870985.0
2007-01-25 08:50:00,2.31292,2.31313,2.31292,2.31313,2820257.0
2007-01-25 08:51:00,2.31287,2.31318,2.31287,2.31306,8277067.0
2007-01-25 08:52:00,2.31304,2.31304,2.31295,2.31295,3252084.0
2007-01-25 08:53:00,2.31304,2.31364,2.3122,2.31355,14283399.0
2007-01-25 08:54:00,2.31349,2.31365,2.31323,2.31323,26982712.0
2007-01-25 08:55:00,2.31281,2.31284,2.31245,2.31284,6369708.0
2007-01-25 08:57:00,2.31283,2.31283,2.31269,2.31269,1402818.0
2007-01-25 08:59:00,2.31283,2.31283,2.31272,2.31281,921006.0
2007-01-25 09:00:00,2.31141,2.31297,2.31141,2.31297,3063720.0
2007-01-25 09:01:00,2.31301,2.31324,2.31301,2.31324,11835799.0
2007-01-25 09:02:00,2.31275,2.31296,2.31262,2.31296,6844307.0
2007-01-25 09:03:00,2.31258,2.31264,2.3121,2.3121,10276575.0
2007-01-25 09:04:00,2.31191,2.31194,2.31168,2.31168,2562261.0
2007-01-25 09:05:00,2.31163,2.31163,2.31113,2.31113,15496415.0
2007-01-25 09:06:00,2.31092,2.311,2.31057,2.31059,3941506.0
2007-01-25 09:07:00,2.3105,2.3105,2.30994,2.30994,4082824.0
2007-01-25 09:08:00,2.3099,2.3099,2.30957,2.30957,1469782.0
2007-01-25 09:09:00,2.30935,2.30935,2.3085,2.3085,2599380.0
2007-01-25 09:10:00,2.30846,2.30846,2.30744,2.30744,12035443.0
2007-01-25 09:11:00,2.30767,2.30767,2.30705,2.30713,10324450.0
2007-01-25 09:12:00,2.307,2.307,2.30643,2.30643,10869931.0
2007-01-25 09:13:00,2.30624,2.30625,2.30526,2.30589,1436887.0
2007-01-25 09:14:00,2.30614,2.30633,2.30591,2.30617,6422268.0
2007-01-25 09:15:00,2.30613,2.30692,2.30613,2.30692,3009863.0
2007-01-25 09:16:00,2.30689,2.30716,2.30672,2.30672,7190028.0
2007-01-25 09:17:00,2.30631,2.30653,2.30612,2.30645,8573662.0
2007-01-25 09:18:00,2.3066,2.30734,2.3066,2.30734,9264837.0
2007-01-25 09:19:00,2.30748,2.30787,2.30748,2.30787,10852684.0
2007-01-25 09:20:00,2.30786,2.30841,2.30786,2.30841,5341690.0
2007-01-25 09:21:00,2.30817,2.30839,2.30806,2.30806,4074210.0
2007-01-25 09:22:00,2.30801,2.30835,2.30801,2.30835,18760715.0
2007-01-25 09:23:00,2.30833,2.30857,2.30833,2.30852,4156938.0
2007-01-25 09:24:00,2.30843,2.30853,2.30843,2.30843,6755339.0
2007-01-25 09:25:00,2.30836,2.30881,2.30836,2.30881,5193573.0
2007-01-25 09:26:00,2.30866,2.3091,2.30866,2.3091,1397807.0
2007-01-25 09:27:00,2.30917,2.30929,2.30897,2.30929,20996582.0
2007-01-25 09:28:00,2.30972,2.30984,2.3096,2.3096,1998761.0
2007-01-25 09:29:00,2.30909,2.30941,2.309,2.30941,1789868.0
2007-01-25 09:30:00,2.30927,2.30952,2.30924,2.30952,7377821.0
2007-01-25 09:31:00,2.30945,2.30968,2.30945,2.30968,1922250.0
2007-01-25 09:32:00,2.31005,2.31016,2.30976,2.31008,6954557.0
2007-01-25 09:33:00,2.31046,2.31052,2.31022,2.31022,1087069.0
2007-01-25 09:34:00,2.31,2.31011,2.30984,2.31011,1430942.0
2007-01-25 09:35:00,2.31006,2.31038,2.31006,2.31026,1393393.0
2007-01-25 09:36:00,2.31047,2.31047,2.3101,2.3101,1472968.0
2007-01-25 09:37:00,2.31005,2.31005,2.309,2.309,7916203.0
2007-01-25 09:38:00,2.30915,2.30915,2.30906,2.30906,3241233.0
2007-01-25 09:39:00,2.30889,2.30904,2.30868,2.30885,1117488.0
2007-01-25 09:40:00,2.30909,2.31009,2.30909,2.31,7029345.0
2007-01-25 09:41:00,2.30978,2.30997,2.30973,2.30973,1922007.0
2007-01-25 09:42:00,2.30958,2.31001,2.30958,2.30984,1568985.0
2007-01-25 09:43:00,2.30967,2.30988,2.30957,2.30988,2924371.0
2007-01-25 09:44:00,2.3099,2.31036,2.30976,2.31015,8210021.0
2007-01-25 09:45:00,2.31013,2.31094,2.31013,2.31094,6601351.0
2007-01-25 09:46:00,2.31102,2.31178,2.31102,2.31178,5237316.0
2007-01-25 09:47:00,2.31161,2.31231,2.31161,2.31231,5272174.0
2007-01-25 09:48:00,2.31207,2.31207,2.31185,2.31185,3813603.0
2007-01-25 09:49:00,2.31171,2.31278,2.31171,2.31278,7010642.0
2007-01-25 09:50:00,2.3123,2.31269,2.31213,2.31258,6586808.0
2007-01-25 09:51:00,2.31258,2.31306,2.31258,2.31272,2521513.0
2007-01-25 09:52:00,2.31262,2.31316,2.31262,2.31316,4015740.0
2007-01-25 09:53:00,2.31322,2.31363,2.31295,2.31363,19265166.0
2007-01-25 09:54:00,2.31363,2.31363,2.31301,2.31312,4394503.0
2007-01-25 09:55:00,2.313,2.31358,2.31292,2.31358,18111988.0
2007-01-25 09:56:00,2.31356,2.31484,2.31356,2.31484,4558646.0
2007-01-25 09:57:00,2.31509,2.31572,2.31509,2.31572,3536059.0
2007-01-25 09:58:00,2.3157,2.31603,2.31541,2.31541,16208224.0
2007-01-25 09:59:00,2.31564,2.31564,2.31498,2.31509,6834841.0
2007-01-25 10:00:00,2.31464,2.31526,2.31464,2.31486,7613464.0
2007-01-25 10:01:00,2.31491,2.31537,2.31491,2.31537,3458992.0
2007-01-25 10:02:00,2.31549,2.31549,2.31515,2.31525,2196187.0
2007-01-25 10:03:00,2.31515,2.316,2.31515,2.316,1958335.0
2007-01-25 10:04:00,2.31621,2.31632,2.31603,2.31603,9297485.0
2007-01-25 10:05:00,2.31588,2.31588,2.31544,2.31544,17798275.0
2007-01-25 10:06:00,2.31562,2.31589,2.31562,2.31577,3083407.0
2007-01-25 10:07:00,2.31578,2.31642,2.31578,2.31618,847250.0
2007-01-25 10:08:00,2.31621,2.31647,2.31621,2.31637,8840151.0
2007-01-25 10:09:00,2.31642,2.31642,2.31613,2.31613,4171433.0
2007-01-25 10:10:00,2.31655,2.31682,2.31635,2.31682,894041.0
2007-01-25 10:11:00,2.31631,2.31714,2.31631,2.31714,6487118.0
2007-01-25 10:12:00,2.31754,2.31787,2.31754,2.31755,1860371.0
2007-01-25 10:13:00,2.31766,2.31766,2.31697,2.31697,2236697.0
2007-01-25 10:14:00,2.31719,2.31749,2.31716,2.31738,4099319.0
2007-01-25 10:15:00,2.31728,2.3176,2.31728,2.3176,3780843.0
2007-01-25 10:16:00,2.31771,2.31804,2.31771,2.31777,4379611.0
2007-01-25 10:17:00,2.31806,2.31852,2.31806,2.31852,9684357.0
2007-01-25 10:18:00,2.31822,2.31822,2.3176,2.3176,13193637.0
2007-01-25 10:19:00,2.31756,2.31768,2.31745,2.3176,3463300.0
2007-01-25 10:20:00,2.31769,2.31824,2.31769,2.31824,3213439.0
2007-01-25 10:21:00,2.31844,2.31862,2.31826,2.31826,12608679.0
2007-01-25 10:22:00,2.31846,2.31846,2.31811,2.31811,5060730.0
2007-01-25 10:23:00,2.318,2.31817,2.31797,2.31809,8435192.0
2007-01-25 10:24:00,2.31796,2.31846,2.31796,2.31846,4591464.0
2007-01-25 10:25:00,2.31835,2.31896,2.31835,2.31896,2103191.0
2007-01-25 10:26:00,2.31921,2.31952,2.31907,2.31952,2498226.0
2007-01-25 10:27:00,2.31954,2.31954,2.31937,2.31943,3900261.0
2007-01-25 10:28:00,2.31963,2.32025,2.31963,2.32025,8972241.0
2007-01-25 10:29:00,2.3203,2.32131,2.3203,2.32116,3162009.0
2007-01-25 10:30:00,2.32091,2.32091,2.32009,2.32009,4552224.0
2007-01-25 10:31:00,2.32,2.3201,2.31986,2.31996,2626869.0
2007-01-25 10:32:00,2.32016,2.32058,2.31998,2.32034,2222534.0
2007-01-25 10:33:00,2.32087,2.32091,2.32063,2.32083,5336389.0
2007-01-25 10:34:00,2.32092,2.32092,2.32065,2.32065,6557403.0
2007-01-25 10:35:00,2.32047,2.32075,2.32047,2.32075,4678372.0
2007-01-25 10:36:00,2.32094,2.32094,2.32076,2.32076,10363487.0
2007-01-25 10:37:00,2.32078,2.32078,2.3202,2.32045,1508718.0
2007-01-25 10:38:00,2.32033,2.32091,2.32033,2.32066,4194112.0
2007-01-25 10:39:00,2.32081,2.32081,2.32048,2.3205,3154999.0
2007-01-25 10:40:00,2.32053,2.32081,2.32053,2.32081,474817.0
2007-01-25 10:41:00,2.32071,2.32102,2.32063,2.32102,2156913.0
2007-01-25 10:42:00,2.32072,2.32103,2.32072,2.32094,18221789.0
2007-01-25 10:43:00,2.32089,2.32104,2.32056,2.32104,8882955.0
2007-01-25 10:44:00,2.32102,2.32113,2.32091,2.32091,7035681.0
2007-01-25 10:45:00,2.32113,2.32148,2.32113,2.32148,1654129.0
2007-01-25 10:46:00,2.32161,2.32161,2.32108,2.32108,3482125.0
2007-01-25 10:47:00,2.32102,2.32138,2.32102,2.32138,1463724.0
2007-01-25 10:48:00,2.32133,2.32144,2.32133,2.32135,1781237.0
2007-01-25 10:49:00,2.32149,2.32181,2.32118,2.32118,4879682.0
2007-01-25 10:50:00,2.32141,2.32159,2.32117,2.32117,6420824.0
2007-01-25 10:51:00,2.32137,2.32159,2.32091,2.32159,2753479.0
2007-01-25 10:52:00,2.32196,2.32196,2.32162,2.32162,6565648.0
2007-01-25 10:53:00,2.32162,2.32173,2.32159,2.32165,4962936.0
2007-01-25 10:54:00,2.3215,2.3215,2.32071,2.32071,5949999.0
2007-01-25 10:55:00,2.32083,2.32113,2.32083,2.3209,8488450.0
2007-01-25 10:56:00,2.32104,2.32119,2.32091,2.32091,1105062.0
2007-01-25 10:57:00,2.32074,2.32076,2.32058,2.32058,7334115.0
2007-01-25 10:58:00,2.32031,2.32031,2.31965,2.31965,4709443.0
2007-01-25 10:59:00,2.31952,2.3198,2.31943,2.31943,2649489.0
2007-01-25 11:00:00,2.31956,2.31956,2.31853,2.31853,21635697.0
2007-01-25 11:01:00,2.31815,2.31864,2.31807,2.31807,4953217.0
2007-01-25 11:02:00,2.31791,2.31791,2.31725,2.31725,5576883.0
2007-01-25 11:03:00,2.31761,2.318,2.31761,2.31792,4854699.0
2007-01-25 11:04:00,2.31795,2.31795,2.31734,2.31734,9510628.0
2007-01-25 11:05:00,2.3172,2.31733,2.31718,2.31719,5679900.0
2007-01-25 11:06:00,2.31717,2.31717,2.31627,2.31639,6159398.0
2007-01-25 11:07:00,2.31635,2.31635,2.31575,2.31575,3628218.0
2007-01-25 11:08:00,2.31572,2.31576,2.31541,2.31541,9708898.0
2007-01-25 11:09:00,2.31554,2.31578,2.31554,2.31566,17635954.0
2007-01-25 11:10:00,2.31545,2.31594,2.31541,2.31541,3361215.0
2007-01-25 11:11:00,2.31543,2.31567,2.31533,2.31567,11959836.0
2007-01-25 11:12:00,2.31555,2.31623,2.31546,2.31608,4185122.0
2007-01-25 11:13:00,2.31611,2.3164,2.31592,2.31621,624108.0
2007-01-25 11:14:00,2.3165,2.31684,2.3165,2.31664,3410940.0
2007-01-25 11:15:00,2.31695,2.31704,2.31657,2.31657,7670943.0
2007-01-25 11:16:00,2.31674,2.31674,2.31546,2.31558,3990274.0
2007-01-25 11:17:00,2.31574,2.31594,2.31552,2.31552,5520423.0
2007-01-25 11:18:00,2.3155,2.31557,2.31412,2.31551,1302822.0
2007-01-25 11:19:00,2.31576,2.31594,2.31554,2.31554,8078445.0
2007-01-25 11:20:00,2.31602,2.31641,2.316,2.31641,9153175.0
2007-01-25 11:21:00,2.31623,2.31707,2.31608,2.31669,5306105.0
2007-01-25 11:22:00,2.31693,2.31738,2.31691,2.31694,16643492.0
2007-01-25 11:23:00,2.31736,2.31791,2.31736,2.31791,1895282.0
2007-01-25 11:24:00,2.31804,2.31854,2.31788,2.31854,5485929.0
2007-01-25 11:25:00,2.31858,2.31871,2.31847,2.31871,15231971.0
2007-01-25 11:26:00,2.31878,2.31882,2.31848,2.31882,1604410.0
2007-01-25 11:27:00,2.31872,2.31903,2.31859,2.31865,9077020.0
2007-01-25 11:28:00,2.31854,2.31965,2.31845,2.31965,4497804.0
2007-01-25 11:29:00,2.31955,2.32029,2.31929,2.32029,7016976.0
2007-01-25 11:30:00,2.3204,2.32048,2.32011,2.32033,2466692.0
2007-01-25 11:31:00,2.32045,2.32057,2.31979,2.32008,7846192.0
2007-01-25 11:32:00,2.32052,2.32109,2.3204,2.32108,11173521.0
2007-01-25 11:33:00,2.32105,2.32136,2.32073,2.32073,12954860.0
2007-01-25 11:34:00,2.32076,2.32194,2.32076,2.32193,6197495.0
2007-01-25 11:35:00,2.32227,2.32283,2.32227,2.32277,1089021.0
2007-01-25 11:36:00,2.32272,2.32278,2.32218,2.32278,7382574.0
2007-01-25 11:37:00,2.32275,2.32275,2.32225,2.32225,2764884.0
2007-01-25 11:38:00,2.32225,2.32225,2.322,2.32206,1589892.0
2007-01-25 11:39:00,2.32225,2.32295,2.3219,2.32295,2334305.0
2007-01-25 11:40:00,2.32285,2.32312,2.32285,2.32285,12544650.0
2007-01-25 11:41:00,2.323,2.323,2.32242,2.32277,8179909.0
2007-01-25 11:42:00,2.32338,2.32471,2.32338,2.32471,6781077.0
2007-01-25 11:43:00,2.32462,2.32462,2.32408,2.3246,2145504.0
2007-01-25 11:44:00,2.32435,2.32435,2.3237,2.3237,4514631.0
2007-01-25 11:45:00,2.32351,2.32351,2.32296,2.32296,16002326.0
2007-01-25 11:46:00,2.32233,2.32248,2.3219,2.32208,6443396.0
2007-01-25 11:47:00,2.32215,2.32215,2.32178,2.32195,7000789.0
2007-01-25 11:48:00,2.32214,2.32278,2.32214,2.32263,4731867.0
2007-01-25 11:49:00,2.32227,2.32227,2.32149,2.32149,6755103.0
2007-01-25 11:50:00,2.32153,2.32153,2.32073,2.32098,1262762.0
2007-01-25 11:51:00,2.3212,2.32126,2.3207,2.32126,8556933.0
2007-01-25 11:52:00,2.32146,2.32186,2.32146,2.3216,6045664.0
2007-01-25 11:53:00,2.32171,2.32174,2.32141,2.32141,7457937.0
2007-01-25 11:54:00,2.3214,2.32229,2.3214,2.32229,8361044.0
2007-01-25 11:55:00,2.32249,2.32307,2.32249,2.32286,1708018.0
2007-01-25 11:56:00,2.32274,2.32274,2.32255,2.3226,5643749.0
2007-01-25 11:57:00,2.32237,2.32242,2.32225,2.32226,5061872.0
2007-01-25 11:58:00,2.32236,2.32243,2.32226,2.32243,2124794.0
2007-01-25 11:59:00,2.32223,2.32223,2.32161,2.32207,1521550.0
2007-01-25 12:00:00,2.32259,2.32259,2.32201,2.32226,2884271.0
2007-01-25 12:01:00,2.32223,2.32236,2.32171,2.32195,6898551.0
2007-01-25 12:02:00,2.32138,2.32286,2.32138,2.32177,4875919.0
2007-01-25 12:03:00,2.32204,2.32204,2.32162,2.32162,3436164.0
2007-01-25 12:04:00,2.32164,2.32164,2.32142,2.32147,18827778.0
2007-01-25 12:05:00,2.32146,2.32175,2.32145,2.32157,1479063.0
2007-01-25 12:06:00,2.32159,2.32159,2.32132,2.32132,7590491.0
2007-01-25 12:07:00,2.32134,2.32134,2.32113,2.32125,14404384.0
2007-01-25 12:08:00,2.32125,2.3217,2.32125,2.3217,29843949.0
2007-01-25 12:09:00,2.32146,2.3217,2.32146,2.32155,19977712.0
2007-01-25 12:10:00,2.32146,2.32166,2.32146,2.32166,12653392.0
2007-01-25 12:11:00,2.32153,2.32182,2.32153,2.32182,2828576.0
2007-01-25 12:12:00,2.32167,2.32178,2.32154,2.32154,2878016.0
2007-01-25 12:13:00,2.32136,2.3215,2.32118,2.32145,4756340.0
2007-01-25 12:14:00,2.32112,2.32151,2.32109,2.32109,6150797.0
2007-01-25 12:15:00,2.32124,2.32131,2.32087,2.32087,4499820.0
2007-01-25 12:16:00,2.32079,2.32083,2.32049,2.32049,10909881.0
2007-01-25 12:17:00,2.32064,2.32083,2.32064,2.32083,5378849.0
2007-01-25 12:18:00,2.32083,2.32109,2.32056,2.32109,8770497.0
2007-01-25 12:19:00,2.32089,2.32122,2.32083,2.32094,1149307.0
2007-01-25 12:20:00,2.32108,2.32155,2.32108,2.32136,1760855.0
2007-01-25 12:21:00,2.32147,2.32147,2.32123,2.3213,10511743.0
2007-01-25 12:22:00,2.32108,2.32123,2.32098,2.32098,19438460.0
2007-01-25 12:23:00,2.32059,2.32068,2.32048,2.32048,1552744.0
2007-01-25 12:24:00,2.32036,2.32038,2.32014,2.32038,1725866.0
2007-01-25 12:25:00,2.32002,2.32002,2.31958,2.31988,15577727.0
2007-01-25 12:26:00,2.31977,2.32018,2.31977,2.32018,401777.0
2007-01-25 12:27:00,2.32022,2.32022,2.31982,2.31982,3635255.0
2007-01-25 12:28:00,2.31988,2.32007,2.31988,2.32007,4182651.0
2007-01-25 12:29:00,2.32009,2.32009,2.3197,2.31981,1354798.0
2007-01-25 12:30:00,2.32003,2.32003,2.31963,2.31968,17149969.0
2007-01-25 12:31:00,2.31949,2.31965,2.31924,2.31942,7644845.0
2007-01-25 12:32:00,2.31897,2.31897,2.31803,2.31803,6311309.0
2007-01-25 12:33:00,2.31816,2.31825,2.31796,2.31825,4073632.0
2007-01-25 12:34:00,2.31825,2.31825,2.3181,2.3181,2748309.0
2007-01-25 12:35:00,2.318,2.31821,2.31766,2.31768,6991610.0
2007-01-25 12:36:00,2.31775,2.31775,2.31752,2.31752,2108252.0
2007-01-25 12:37:00,2.31695,2.31695,2.31636,2.31659,2367850.0
2007-01-25 12:38:00,2.3165,2.31677,2.3165,2.31672,6245488.0
2007-01-25 12:39:00,2.31676,2.31676,2.31656,2.31656,4608104.0
2007-01-25 12:40:00,2.31665,2.31705,2.31655,2.31691,1057741.0
2007-01-25 12:41:00,2.31658,2.31692,2.31658,2.31692,8974262.0
2007-01-25 12:42:00,2.31672,2.31674,2.31666,2.31674,4956985.0
2007-01-25 12:43:00,2.31705,2.31773,2.31704,2.31773,1160120.0
2007-01-25 12:44:00,2.31742,2.31742,2.3173,2.3173,22545404.0
2007-01-25 12:45:00,2.31713,2.31765,2.31691,2.31765,7108003.0
2007-01-25 12:46:00,2.31763,2.31777,2.31721,2.31721,2191700.0
2007-01-25 12:47:00,2.3174,2.3174,2.31699,2.31699,2870637.0
2007-01-25 12:48:00,2.3171,2.31772,2.31688,2.31772,10829696.0
2007-01-25 12:49:00,2.31778,2.31778,2.31695,2.31695,1910081.0
2007-01-25 12:50:00,2.31688,2.31688,2.31624,2.31624,6972598.0
2007-01-25 12:51:00,2.31587,2.31619,2.31547,2.31614,2924002.0
2007-01-25 12:52:00,2.31667,2.3176,2.31667,2.3176,12133076.0
2007-01-25 12:53:00,2.31725,2.31744,2.31698,2.31744,6225608.0
2007-01-25 12:54:00,2.31746,2.3175,2.31728,2.31748,4284423.0
2007-01-25 12:55:00,2.31744,2.31801,2.31744,2.31801,1518145.0
2007-01-25 12:56:00,2.3182,2.31883,2.3182,2.31869,4195011.0
2007-01-25 12:57:00,2.31872,2.31872,2.3185,2.3185,20908713.0
2007-01-25 12:58:00,2.31845,2.31923,2.31845,2.31871,18618896.0
2007-01-25 12:59:00,2.3194,2.3197,2.31913,2.3197,21018162.0
2007-01-25 13:00:00,2.31939,2.32009,2.31939,2.32009,2250611.0
2007-01-25 13:01:00,2.32018,2.32033,2.3201,2.32033,1482693.0
2007-01-25 13:02:00,2.32032,2.32052,2.31973,2.31973,4423881.0
2007-01-25 13:03:00,2.31951,2.31986,2.31947,2.31986,3066944.0
2007-01-25 13:04:00,2.31964,2.32063,2.31959,2.32063,2516774.0
2007-01-25 13:05:00,2.32075,2.32178,2.32075,2.32178,4620152.0
2007-01-25 13:06:00,2.32174,2.32174,2.32126,2.32126,6135816.0
2007-01-25 13:07:00,2.32136,2.32166,2.32126,2.32155,12276152.0
2007-01-25 13:08:00,2.32148,2.32243,2.32148,2.32243,790861.0
2007-01-25 13:09:00,2.32297,2.32297,2.32262,2.32262,11155284.0
2007-01-25 13:10:00,2.32265,2.32265,2.32248,2.32253,8577183.0
2007-01-25 13:11:00,2.32235,2.32276,2.32231,2.3227,6491373.0
2007-01-25 13:12:00,2.32272,2.32284,2.3224,2.3227,4046869.0
2007-01-25 13:13:00,2.32254,2.32272,2.32246,2.32258,8569177.0
2007-01-25 13:14:00,2.32254,2.32254,2.32218,2.32236,26223464.0
2007-01-25 13:15:00,2.32242,2.32254,2.32187,2.32254,1915507.0
2007-01-25 13:16:00,2.32261,2.32313,2.32248,2.32313,2862141.0
2007-01-25 13:17:00,2.32297,2.32297,2.32251,2.32251,2599715.0
2007-01-25 13:18:00,2.32264,2.32278,2.32263,2.32266,6987933.0
2007-01-25 13:19:00,2.32253,2.3227,2.32229,2.32238,4823396.0
2007-01-25 13:20:00,2.32227,2.32239,2.32209,2.32209,7622824.0
2007-01-25 13:21:00,2.32207,2.32224,2.32192,2.32192,3274760.0
2007-01-25 13:22:00,2.32207,2.32244,2.32207,2.32237,12487041.0
2007-01-25 13:23:00,2.32186,2.32186,2.32165,2.32167,21558570.0
2007-01-25 13:24:00,2.32168,2.32175,2.32143,2.32158,2492164.0
2007-01-25 13:25:00,2.32155,2.32176,2.32154,2.3216,7373120.0
2007-01-25 13:26:00,2.32204,2.32204,2.32185,2.32185,358752.0
2007-01-25 13:27:00,2.32158,2.32158,2.32135,2.32155,6747640.0
2007-01-25 13:28:00,2.32138,2.32138,2.32072,2.32072,2252560.0
2007-01-25 13:29:00,2.3204,2.3204,2.31931,2.31931,3640410.0
2007-01-25 13:30:00,2.31946,2.31946,2.31875,2.31875,10777063.0
2007-01-25 13:31:00,2.31891,2.31942,2.31891,2.31917,3642478.0
2007-01-25 13:32:00,2.31937,2.31962,2.31937,2.31948,20566267.0
2007-01-25 13:33:00,2.31969,2.31997,2.31969,2.31997,20174650.0
2007-01-25 13:34:00,2.31986,2.32029,2.31986,2.32029,7178427.0
2007-01-25 13:35:00,2.32029,2.32041,2.32009,2.32041,3197875.0
2007-01-25 13:36:00,2.32044,2.32044,2.31918,2.31918,7119649.0
2007-01-25 13:37:00,2.31919,2.31926,2.31877,2.31877,16040006.0
2007-01-25 13:38:00,2.31856,2.31919,2.31856,2.31901,13281059.0
2007-01-25 13:39:00,2.31897,2.31897,2.31882,2.31883,2436782.0
2007-01-25 13:40:00,2.31883,2.31883,2.31819,2.31878,15172340.0
2007-01-25 13:41:00,2.31874,2.31877,2.31844,2.31862,1140612.0
2007-01-25 13:42:00,2.31847,2.31847,2.3181,2.31832,8495265.0
2007-01-25 13:43:00,2.31832,2.31855,2.3183,2.31855,2198671.0
2007-01-25 13:45:00,2.31875,2.31875,2.31838,2.31865,24103387.0
2007-01-25 13:46:00,2.31874,2.31903,2.31874,2.31903,5635863.0
2007-01-25 13:47:00,2.31923,2.31982,2.31923,2.31973,4592645.0
2007-01-25 13:48:00,2.31955,2.31984,2.31955,2.31984,2305371.0
2007-01-25 13:49:00,2.31985,2.32028,2.31965,2.32028,16193414.0
2007-01-25 13:50:00,2.32052,2.32108,2.32052,2.32108,3965328.0
2007-01-25 13:51:00,2.32126,2.32187,2.32126,2.32187,10559289.0
2007-01-25 13:52:00,2.3223,2.3223,2.32153,2.32153,1076544.0
2007-01-25 13:53:00,2.3214,2.3214,2.3206,2.3206,1089745.0
2007-01-25 13:54:00,2.3204,2.32098,2.3204,2.32098,5010806.0
2007-01-25 13:55:00,2.32083,2.32096,2.32042,2.32042,3170024.0
2007-01-25 13:56:00,2.31917,2.32206,2.31917,2.32206,12234755.0
2007-01-25 13:57:00,2.32221,2.32265,2.32221,2.32265,18828060.0
2007-01-25 13:58:00,2.32275,2.32315,2.32266,2.32294,13386923.0
2007-01-25 13:59:00,2.32283,2.32283,2.32252,2.32269,23207212.0
2007-01-25 14:00:00,2.3227,2.32281,2.32251,2.3227,2564505.0
2007-01-25 14:01:00,2.32277,2.32277,2.32209,2.32213,2423941.0
2007-01-25 14:02:00,2.3222,2.3222,2.32119,2.3215,8591759.0
2007-01-25 14:03:00,2.32139,2.32183,2.32139,2.3216,17577170.0
2007-01-25 14:04:00,2.32182,2.32182,2.32122,2.32122,4704593.0
2007-01-25 14:05:00,2.32133,2.32213,2.32133,2.32213,10990959.0
2007-01-25 14:06:00,2.32174,2.32182,2.32131,2.32131,8402778.0
2007-01-25 14:07:00,2.32121,2.3214,2.32104,2.32104,1281432.0
2007-01-25 14:08:00,2.32116,2.32116,2.32092,2.32092,1540358.0
2007-01-25 14:09:00,2.32105,2.32136,2.32105,2.32136,4941647.0
2007-01-25 14:10:00,2.32121,2.32121,2.32057,2.32057,254179.0
2007-01-25 14:11:00,2.32072,2.32107,2.32061,2.32107,1636507.0
2007-01-25 14:12:00,2.32093,2.32097,2.32073,2.32073,11926898.0
2007-01-25 14:13:00,2.32061,2.32073,2.32042,2.32042,4916017.0
2007-01-25 14:14:00,2.32039,2.32039,2.32008,2.32008,8063594.0
2007-01-25 14:15:00,2.32027,2.32073,2.32027,2.32031,3615278.0
2007-01-25 14:16:00,2.32039,2.32049,2.32032,2.32032,6561984.0
2007-01-25 14:17:00,2.32025,2.32034,2.32018,2.32026,2759587.0
2007-01-25 14:18:00,2.32048,2.3212,2.32048,2.3212,19172937.0
2007-01-25 14:19:00,2.32157,2.32157,2.32127,2.32144,4344987.0
2007-01-25 14:20:00,2.32113,2.3213,2.32095,2.3213,5143062.0
2007-01-25 14:21:00,2.32127,2.32151,2.3207,2.3207,5161873.0
2007-01-25 14:22:00,2.32103,2.3214,2.32103,2.32115,5031791.0
2007-01-25 14:23:00,2.32113,2.32113,2.32013,2.32013,10096399.0
2007-01-25 14:24:00,2.32011,2.32087,2.32011,2.32044,5631132.0
2007-01-25 14:25:00,2.32107,2.32124,2.32107,2.32108,2285198.0
2007-01-25 14:26:00,2.32084,2.32097,2.32079,2.32084,3644956.0
2007-01-25 14:27:00,2.32073,2.32073,2.32029,2.32054,4140456.0
2007-01-25 14:28:00,2.32053,2.32066,2.32021,2.32023,1505202.0
2007-01-25 14:29:00,2.31995,2.32,2.31975,2.31975,13612169.0
2007-01-25 14:30:00,2.31977,2.31977,2.31907,2.3191,2495469.0
2007-01-25 14:31:00,2.31897,2.31897,2.31862,2.31895,6626182.0
2007-01-25 14:32:00,2.31895,2.31895,2.31813,2.31813,3140538.0
2007-01-25 14:33:00,2.31836,2.31876,2.31836,2.31859,1371312.0
2007-01-25 14:34:00,2.31853,2.31869,2.31836,2.31836,4564153.0
2007-01-25 14:35:00,2.31824,2.31844,2.31793,2.31844,4814185.0
2007-01-25 14:36:00,2.31857,2.31909,2.31843,2.31909,4913925.0
2007-01-25 14:37:00,2.31886,2.31935,2.31886,2.31935,13979943.0
2007-01-25 14:38:00,2.31923,2.31934,2.31923,2.31934,1403005.0
2007-01-25 14:39:00,2.31914,2.31974,2.31914,2.31945,2601641.0
2007-01-25 14:40:00,2.31941,2.31963,2.31931,2.31963,4260589.0
2007-01-25 14:41:00,2.3198,2.31997,2.31951,2.31951,13642499.0
2007-01-25 14:42:00,2.31955,2.31955,2.3193,2.31947,8622439.0
2007-01-25 14:43:00,2.31932,2.31952,2.31932,2.31941,12794130.0
2007-01-25 14:44:00,2.31918,2.31937,2.31918,2.31925,16313824.0
2007-01-25 14:45:00,2.31927,2.31927,2.31887,2.31887,1454254.0
2007-01-25 14:46:00,2.31878,2.31895,2.31878,2.31895,8426562.0
2007-01-25 14:47:00,2.31899,2.31918,2.31899,2.31905,2389509.0
2007-01-25 14:48:00,2.31893,2.31927,2.31893,2.31927,440458.0
2007-01-25 14:49:00,2.31927,2.31941,2.31877,2.31877,15181341.0
2007-01-25 14:50:00,2.31861,2.31861,2.31797,2.31797,4153926.0
2007-01-25 14:51:00,2.31664,2.31813,2.31664,2.3178,1015167.0
2007-01-25 14:52:00,2.3178,2.31789,2.3173,2.31784,6157713.0
2007-01-25 14:53:00,2.31784,2.31793,2.31778,2.31793,9489088.0
2007-01-25 14:54:00,2.31779,2.31783,2.31744,2.31744,19434700.0
2007-01-25 14:55:00,2.31717,2.31717,2.31676,2.31676,21482741.0
2007-01-25 14:56:00,2.31671,2.3168,2.31631,2.31631,4521317.0
2007-01-25 14:57:00,2.31606,2.31632,2.31599,2.31632,2644313.0
2007-01-25 14:58:00,2.31603,2.3165,2.31603,2.31644,7043994.0
2007-01-25 14:59:00,2.31647,2.31718,2.31647,2.31718,227520.0
2007-01-25 15:00:00,2.31718,2.31731,2.31718,2.3173,9977833.0
2007-01-25 15:01:00,2.31696,2.31696,2.31632,2.31661,4920120.0
2007-01-25 15:02:00,2.31666,2.31666,2.31635,2.31652,5932808.0
2007-01-25 15:03:00,2.31661,2.3172,2.31661,2.3172,3270373.0
2007-01-25 15:04:00,2.31703,2.31769,2.31697,2.31739,2397433.0
2007-01-25 15:05:00,2.31794,2.31819,2.31784,2.31819,2121536.0
2007-01-25 15:06:00,2.31804,2.31872,2.31804,2.31872,12866603.0
2007-01-25 15:07:00,2.3188,2.31965,2.3188,2.31965,21638239.0
2007-01-25 15:08:00,2.31977,2.31977,2.31941,2.31941,1151411.0
2007-01-25 15:09:00,2.31984,2.32008,2.31984,2.31991,2791983.0
2007-01-25 15:10:00,2.32011,2.32037,2.32001,2.32016,2173545.0
2007-01-25 15:11:00,2.32019,2.32096,2.32019,2.32084,6485930.0
2007-01-25 15:12:00,2.32062,2.32084,2.32059,2.32059,9970393.0
2007-01-25 15:13:00,2.32058,2.3206,2.32036,2.3206,2295755.0
2007-01-25 15:14:00,2.32058,2.32096,2.32058,2.32063,7467266.0
2007-01-25 15:15:00,2.32096,2.32156,2.32096,2.32145,2617891.0
2007-01-25 15:16:00,2.32131,2.32131,2.32091,2.32091,3207793.0
2007-01-25 15:17:00,2.32076,2.32091,2.32026,2.32031,12009918.0
2007-01-25 15:18:00,2.32043,2.32058,2.32037,2.32037,2670719.0
2007-01-25 15:19:00,2.32038,2.32051,2.3203,2.3203,3496466.0
2007-01-25 15:20:00,2.32021,2.32051,2.32021,2.3205,4758224.0
2007-01-25 15:21:00,2.32032,2.32044,2.31977,2.31977,11375514.0
2007-01-25 15:22:00,2.31977,2.31996,2.31953,2.31985,9809866.0
2007-01-25 15:23:00,2.31965,2.31965,2.3195,2.31961,10927843.0
2007-01-25 15:24:00,2.31968,2.31991,2.31942,2.31991,9136987.0
2007-01-25 15:25:00,2.31969,2.31994,2.31954,2.31954,1867071.0
2007-01-25 15:26:00,2.31949,2.31953,2.31919,2.31919,3299894.0
2007-01-25 15:27:00,2.31939,2.31996,2.31939,2.31996,5273080.0
2007-01-25 15:28:00,2.31961,2.32006,2.31961,2.32003,2240365.0
2007-01-25 15:29:00,2.32025,2.32039,2.31996,2.32039,2033930.0
2007-01-25 15:30:00,2.32059,2.3207,2.31984,2.3207,3511250.0
2007-01-25 15:31:00,2.32084,2.32084,2.32033,2.32058,207393.0
2007-01-25 15:32:00,2.32059,2.32059,2.31967,2.32005,2400779.0
2007-01-25 15:33:00,2.32028,2.32043,2.31991,2.31991,14309939.0
2007-01-25 15:34:00,2.31997,2.3202,2.31927,2.31927,5120256.0
2007-01-25 15:35:00,2.3191,2.31992,2.3191,2.31985,1126321.0
2007-01-25 15:36:00,2.31984,2.32008,2.31946,2.32008,13209125.0
2007-01-25 15:37:00,2.31999,2.32056,2.31988,2.32056,722154.0
2007-01-25 15:38:00,2.32042,2.3205,2.32025,2.32025,5555671.0
2007-01-25 15:39:00,2.32,2.32,2.31934,2.3196,23411778.0
2007-01-25 15:40:00,2.31921,2.31954,2.31921,2.31921,2416769.0
2007-01-25 15:41:00,2.31939,2.31961,2.31936,2.31936,735909.0
2007-01-25 15:42:00,2.3197,2.32022,2.3197,2.31998,9037114.0
2007-01-25 15:43:00,2.31997,2.32005,2.31957,2.32005,400218.0
2007-01-25 15:44:00,2.31994,2.31997,2.31979,2.31979,5170956.0
2007-01-25 15:45:00,2.31984,2.31984,2.31966,2.3197,13192195.0
2007-01-25 15:46:00,2.31963,2.31981,2.31936,2.31936,5634072.0
2007-01-25 15:47:00,2.31937,2.31973,2.31937,2.31966,2581577.0
2007-01-25 15:48:00,2.31993,2.32012,2.31964,2.32,12849789.0
2007-01-25 15:49:00,2.32034,2.32063,2.32022,2.32041,4828918.0
2007-01-25 15:50:00,2.3204,2.32084,2.3204,2.32084,5411384.0
2007-01-25 15:51:00,2.32101,2.32165,2.321,2.32128,9611854.0
2007-01-25 15:52:00,2.32149,2.32212,2.32149,2.32212,3218448.0
2007-01-25 15:53:00,2.3222,2.32273,2.3222,2.32273,4449809.0
2007-01-25 15:54:00,2.32282,2.32332,2.32282,2.32329,5047376.0
2007-01-25 15:55:00,2.32346,2.32387,2.32343,2.32387,909800.0
2007-01-25 15:56:00,2.32412,2.32519,2.32412,2.32497,4265379.0
2007-01-25 15:57:00,2.32507,2.32522,2.32494,2.32521,22352038.0
2007-01-25 15:58:00,2.32537,2.32537,2.32485,2.32485,13019921.0
2007-01-25 15:59:00,2.32505,2.32505,2.32402,2.32402,5457445.0
2007-01-25 16:00:00,2.32339,2.32339,2.32281,2.3229,2378786.0
2007-01-25 16:01:00,2.32284,2.32284,2.32197,2.32256,743355.0
2007-01-25 16:02:00,2.32277,2.32338,2.32277,2.32338,5151947.0
2007-01-25 16:03:00,2.32343,2.32378,2.32343,2.32378,6626986.0
2007-01-25 16:04:00,2.32378,2.32378,2.32322,2.32339,3855628.0
2007-01-25 16:05:00,2.32337,2.32418,2.32334,2.32418,1977278.0
2007-01-25 16:06:00,2.32415,2.32415,2.32352,2.32379,6174144.0
2007-01-25 16:07:00,2.32388,2.32388,2.32348,2.32368,6950211.0
2007-01-25 16:08:00,2.32371,2.32381,2.32358,2.32358,16723372.0
2007-01-25 16:09:00,2.32347,2.32382,2.32347,2.32372,6135201.0
2007-01-25 16:10:00,2.32373,2.32385,2.32335,2.32385,1431592.0
2007-01-25 16:11:00,2.32374,2.32376,2.32347,2.32376,5099858.0
2007-01-25 16:12:00,2.32336,2.32395,2.3231,2.32345,1744181.0
2007-01-25 16:13:00,2.32327,2.3233,2.32228,2.32228,9505771.0
2007-01-25 16:14:00,2.32194,2.32194,2.32173,2.32175,2486759.0
2007-01-25 16:15:00,2.32185,2.32206,2.32185,2.32188,18171158.0
2007-01-25 16:16:00,2.32219,2.32219,2.32183,2.322,3644589.0
2007-01-25 16:17:00,2.32217,2.32226,2.32189,2.32226,3307140.0
2007-01-25 16:18:00,2.3224,2.32248,2.32223,2.32223,6918459.0
2007-01-25 16:19:00,2.32223,2.32223,2.3216,2.3216,32910587.0
2007-01-25 16:20:00,2.32176,2.32195,2.32176,2.32183,13776087.0
2007-01-25 16:21:00,2.32185,2.32186,2.3214,2.32186,3226973.0
2007-01-25 16:22:00,2.32181,2.32181,2.32146,2.32146,6605820.0
2007-01-25 16:23:00,2.32153,2.32187,2.32153,2.32187,4719393.0
2007-01-25 16:24:00,2.32186,2.32186,2.32153,2.32173,2975435.0
2007-01-25 16:25:00,2.32181,2.32188,2.32161,2.32161,5961908.0
2007-01-25 16:26:00,2.32163,2.32195,2.321,2.321,5799848.0
2007-01-25 16:27:00,2.32102,2.32102,2.32028,2.32062,7836064.0
2007-01-25 16:28:00,2.32079,2.3215,2.32079,2.3215,7895789.0
2007-01-25 16:29:00,2.32159,2.32263,2.32159,2.32222,10043018.0
2007-01-25 16:30:00,2.32228,2.323,2.32228,2.32289,20707178.0
2007-01-25 16:31:00,2.32305,2.32311,2.3222,2.3222,5227649.0
2007-01-25 16:32:00,2.32244,2.32251,2.32244,2.32251,5800659.0
2007-01-25 16:33:00,2.3225,2.3225,2.32227,2.32229,4619033.0
2007-01-25 16:34:00,2.32267,2.32276,2.32239,2.32239,2870213.0
2007-01-25 16:35:00,2.32256,2.32256,2.32225,2.32251,14379256.0
2007-01-25 16:36:00,2.32265,2.32297,2.32265,2.32297,3393138.0
2007-01-25 16:37:00,2.32302,2.32307,2.32284,2.32307,273208.0
2007-01-25 16:38:00,2.32305,2.3232,2.32284,2.32284,1933115.0
2007-01-25 16:39:00,2.32331,2.32368,2.32331,2.32337,5435850.0
2007-01-25 16:40:00,2.32327,2.32338,2.32277,2.32277,1217163.0
2007-01-25 16:41:00,2.3232,2.32332,2.32289,2.32321,3440235.0
2007-01-25 16:42:00,2.323,2.323,2.32259,2.32261,2596146.0
2007-01-25 16:43:00,2.32278,2.32329,2.32278,2.32329,2506265.0
2007-01-25 16:44:00,2.32313,2.32314,2.32276,2.32276,829773.0
2007-01-25 16:45:00,2.32305,2.32305,2.32273,2.32305,2932429.0
2007-01-25 16:46:00,2.32305,2.32367,2.32305,2.32367,18003625.0
2007-01-25 16:47:00,2.32367,2.32398,2.32367,2.32398,4989767.0
2007-01-25 16:48:00,2.32407,2.32411,2.32371,2.32399,3443765.0
2007-01-25 16:49:00,2.32335,2.32335,2.32316,2.32322,2834698.0
2007-01-25 16:50:00,2.32324,2.32324,2.32282,2.32282,659110.0
2007-01-25 16:51:00,2.32282,2.32333,2.32282,2.32286,1697529.0
2007-01-25 16:52:00,2.32305,2.3237,2.32305,2.32324,10742206.0
2007-01-25 16:53:00,2.32314,2.32375,2.32314,2.32375,3933048.0
2007-01-25 16:54:00,2.32388,2.32388,2.32345,2.32376,8788746.0
2007-01-25 16:55:00,2.32373,2.32403,2.32373,2.32403,2924300.0
2007-01-25 16:56:00,2.32416,2.32442,2.32403,2.32403,4787097.0
2007-01-25 16:57:00,2.32384,2.32394,2.32358,2.32358,15764381.0
2007-01-25 16:58:00,2.32358,2.32411,2.32327,2.32411,9081153.0
2007-01-25 16:59:00,2.32382,2.32397,2.32382,2.32388,5078438.0
2007-01-25 17:00:00,2.32381,2.32381,2.32292,2.32328,2444735.0
2007-01-25 17:01:00,2.32371,2.32371,2.32309,2.32333,955158.0
2007-01-25 17:02:00,2.32324,2.32324,2.32277,2.32277,5320342.0
2007-01-25 17:03:00,2.32296,2.32324,2.32255,2.32324,3193659.0
2007-01-25 17:04:00,2.32324,2.32324,2.32283,2.32283,18178500.0
2007-01-25 17:05:00,2.32313,2.32313,2.32259,2.323,3046566.0
2007-01-25 17:06:00,2.32292,2.32292,2.32237,2.32237,3366027.0
2007-01-25 17:07:00,2.32209,2.32224,2.32206,2.32206,2218829.0
2007-01-25 17:08:00,2.32198,2.322,2.32182,2.322,10444932.0
2007-01-25 17:09:00,2.32202,2.32202,2.32124,2.32124,6699038.0
2007-01-25 17:10:00,2.32122,2.32122,2.32044,2.32044,4502379.0
2007-01-25 17:11:00,2.3204,2.32079,2.32037,2.32079,16951100.0
2007-01-25 17:12:00,2.3206,2.32071,2.32016,2.32031,21098249.0
2007-01-25 17:13:00,2.32041,2.32099,2.32027,2.32099,818883.0
2007-01-25 17:14:00,2.32084,2.32163,2.32084,2.32163,1769519.0
2007-01-25 17:15:00,2.32119,2.32136,2.32119,2.32131,5376006.0
2007-01-25 17:16:00,2.3211,2.3212,2.32068,2.32068,12004965.0
2007-01-25 17:17:00,2.32069,2.32069,2.32052,2.32069,2992232.0
2007-01-25 17:18:00,2.32071,2.32071,2.32018,2.32058,13110162.0
2007-01-25 17:19:00,2.32044,2.32068,2.32027,2.32068,11328894.0
2007-01-25 17:20:00,2.32103,2.32112,2.32053,2.32099,2087523.0
2007-01-25 17:21:00,2.3209,2.3209,2.32018,2.32018,3463152.0
2007-01-25 17:22:00,2.32031,2.32077,2.32031,2.32077,5915852.0
2007-01-25 17:23:00,2.32082,2.32082,2.32057,2.32072,11885830.0
2007-01-25 17:24:00,2.32098,2.32098,2.32047,2.32047,1292386.0
2007-01-25 17:25:00,2.32067,2.32126,2.32067,2.32087,10594874.0
2007-01-25 17:26:00,2.32089,2.32089,2.32037,2.32037,7324156.0
2007-01-25 17:27:00,2.32061,2.32073,2.32013,2.32073,5807409.0
2007-01-25 17:28:00,2.32063,2.32087,2.32054,2.32057,1242340.0
2007-01-25 17:29:00,2.32055,2.32093,2.32055,2.32093,391347.0
2007-01-25 17:30:00,2.32084,2.32111,2.32084,2.32085,18394826.0
2007-01-25 17:31:00,2.32068,2.32081,2.32057,2.32081,2534412.0
2007-01-25 17:32:00,2.32096,2.32102,2.32089,2.32102,8087096.0
2007-01-25 17:33:00,2.32084,2.32087,2.32055,2.32087,6230710.0
2007-01-25 17:34:00,2.32082,2.32104,2.32082,2.32087,5841674.0
2007-01-25 17:35:00,2.32087,2.32099,2.32078,2.32099,3639497.0
2007-01-25 17:36:00,2.32097,2.32108,2.32089,2.32101,1608138.0
2007-01-25 17:37:00,2.32117,2.32122,2.32109,2.32121,2098258.0
2007-01-25 17:38:00,2.32126,2.32144,2.321,2.32127,8737352.0
2007-01-25 17:39:00,2.32164,2.32164,2.32141,2.32157,5939825.0
2007-01-25 17:40:00,2.32117,2.32138,2.32096,2.3213,2232464.0
2007-01-25 17:41:00,2.32141,2.3215,2.32139,2.32139,9940095.0
2007-01-25 17:42:00,2.32142,2.32178,2.32142,2.32158,2534369.0
2007-01-25 17:43:00,2.32135,2.32141,2.32095,2.32095,21035113.0
2007-01-25 17:44:00,2.32123,2.32147,2.32115,2.32118,22725649.0
2007-01-25 17:45:00,2.32138,2.32154,2.32122,2.32153,4880402.0
2007-01-25 17:46:00,2.32154,2.32156,2.32134,2.32134,10420483.0
2007-01-25 17:47:00,2.32127,2.32127,2.32105,2.32106,3795927.0
2007-01-25 17:48:00,2.32099,2.32129,2.32079,2.32079,4977647.0
2007-01-25 17:49:00,2.3208,2.3209,2.3207,2.3207,13413072.0
2007-01-25 17:50:00,2.32092,2.32115,2.32092,2.32115,15926303.0
2007-01-25 17:51:00,2.32125,2.32125,2.32102,2.32102,2633536.0
2007-01-25 17:52:00,2.32091,2.32145,2.32058,2.32058,2511331.0
2007-01-25 17:53:00,2.32071,2.32071,2.32036,2.32036,50273.0
2007-01-25 17:54:00,2.32016,2.32044,2.32014,2.32018,19218881.0
2007-01-25 17:55:00,2.32027,2.32092,2.32027,2.32092,10400699.0
2007-01-25 17:56:00,2.32087,2.32108,2.32055,2.32096,9029989.0
2007-01-25 17:57:00,2.32099,2.32115,2.32079,2.32115,8381285.0
2007-01-25 17:58:00,2.32107,2.32107,2.32046,2.32062,11020120.0
2007-01-25 17:59:00,2.32052,2.32075,2.32001,2.32001,17771868.0
2007-01-25 18:00:00,2.32017,2.32017,2.31958,2.31985,2941421.0
2007-01-25 18:01:00,2.32004,2.32017,2.31994,2.31995,13111953.0
2007-01-25 18:02:00,2.32,2.32034,2.32,2.32034,1402790.0
2007-01-25 18:03:00,2.32035,2.32035,2.32019,2.32025,19358939.0
2007-01-25 18:04:00,2.32025,2.32062,2.32025,2.32059,4674951.0
2007-01-25 18:05:00,2.3206,2.32087,2.32032,2.32087,5814170.0
2007-01-25 18:06:00,2.32075,2.32117,2.32047,2.32065,6037566.0
2007-01-25 18:07:00,2.3207,2.32089,2.32052,2.32089,1116535.0
2007-01-25 18:08:00,2.32061,2.32077,2.32057,2.32069,3928600.0
2007-01-25 18:09:00,2.32046,2.321,2.32046,2.32083,3973478.0
2007-01-25 18:10:00,2.32081,2.321,2.32073,2.321,7151446.0
2007-01-25 18:11:00,2.32121,2.32121,2.32071,2.32071,3411694.0
2007-01-25 18:12:00,2.32074,2.32086,2.3204,2.32086,17732993.0
2007-01-25 18:13:00,2.32093,2.32115,2.32093,2.32099,1935519.0
2007-01-25 18:14:00,2.32087,2.32118,2.32087,2.32092,2498753.0
2007-01-25 18:15:00,2.32093,2.32104,2.32086,2.32094,2234392.0
2007-01-25 18:16:00,2.32063,2.3207,2.32041,2.32041,4838748.0
2007-01-25 18:17:00,2.32037,2.32049,2.3202,2.32038,3155671.0
2007-01-25 18:18:00,2.32037,2.32049,2.32017,2.32026,5452374.0
2007-01-25 18:19:00,2.31994,2.31994,2.31956,2.31972,8927399.0
2007-01-25 18:20:00,2.32012,2.32012,2.31971,2.32001,7073806.0
2007-01-25 18:21:00,2.31983,2.31983,2.31946,2.31973,7521849.0
2007-01-25 18:22:00,2.31971,2.31971,2.31936,2.31936,2029164.0
2007-01-25 18:23:00,2.31968,2.31985,2.31965,2.31985,2935421.0
2007-01-25 18:24:00,2.31994,2.31994,2.31982,2.31982,5396893.0
2007-01-25 18:25:00,2.31982,2.31983,2.31958,2.31958,5950577.0
2007-01-25 18:26:00,2.32034,2.32046,2.32022,2.32033,8159699.0
2007-01-25 18:27:00,2.31969,2.32029,2.31969,2.32,1412744.0
2007-01-25 18:28:00,2.32,2.32,2.3197,2.3197,619476.0
2007-01-25 18:29:00,2.31957,2.31996,2.31957,2.31958,1351713.0
2007-01-25 18:30:00,2.31981,2.31994,2.31979,2.31979,9250356.0
2007-01-25 18:31:00,2.3198,2.3198,2.31965,2.31965,268301.0
2007-01-25 18:32:00,2.31953,2.31953,2.31912,2.31923,3792694.0
2007-01-25 18:33:00,2.31878,2.31898,2.31878,2.31881,10287911.0
2007-01-25 18:34:00,2.31862,2.31862,2.31772,2.31789,7736057.0
2007-01-25 18:35:00,2.31804,2.31804,2.31682,2.31715,14921823.0
2007-01-25 18:36:00,2.31758,2.31799,2.31712,2.31712,1912986.0
2007-01-25 18:37:00,2.31753,2.31819,2.31753,2.31819,6082016.0
2007-01-25 18:38:00,2.31824,2.31847,2.31799,2.31847,24110915.0
2007-01-25 18:39:00,2.31868,2.31898,2.31845,2.31845,3887137.0
2007-01-25 18:40:00,2.3183,2.3183,2.31822,2.31826,14312875.0
2007-01-25 18:41:00,2.31847,2.31859,2.31826,2.31859,11145538.0
2007-01-25 18:42:00,2.31868,2.31878,2.31843,2.31843,2258900.0
2007-01-25 18:43:00,2.31809,2.31855,2.31809,2.31855,672176.0
2007-01-25 18:44:00,2.31866,2.31884,2.31795,2.31795,15951155.0
2007-01-25 18:45:00,2.31807,2.31867,2.31787,2.31867,10452148.0
2007-01-25 18:46:00,2.31837,2.31842,2.31827,2.31842,7406462.0
2007-01-25 18:47:00,2.31856,2.31864,2.31817,2.31817,12454505.0
2007-01-25 18:48:00,2.31833,2.31851,2.31826,2.31836,15321635.0
2007-01-25 18:49:00,2.31836,2.31836,2.31807,2.31818,6703562.0
2007-01-25 18:50:00,2.31811,2.31824,2.31777,2.31777,1634365.0
2007-01-25 18:51:00,2.31776,2.31807,2.31767,2.31807,2246896.0
2007-01-25 18:52:00,2.31796,2.31853,2.31796,2.31852,2765983.0
2007-01-25 18:53:00,2.31842,2.3186,2.31807,2.3186,12532001.0
2007-01-25 18:54:00,2.31841,2.31841,2.31802,2.31816,12515984.0
2007-01-25 18:55:00,2.31837,2.3192,2.31837,2.3192,3602081.0
2007-01-25 18:56:00,2.31928,2.32017,2.31928,2.32017,14310248.0
2007-01-25 18:57:00,2.32024,2.32092,2.32024,2.32092,11002088.0
2007-01-25 18:58:00,2.32101,2.32131,2.31974,2.32131,1373629.0
2007-01-25 18:59:00,2.32088,2.32088,2.32036,2.3206,5071358.0
2007-01-25 19:00:00,2.32062,2.3212,2.32062,2.32109,4110427.0
2007-01-25 19:01:00,2.32098,2.32106,2.3208,2.3208,5200242.0
2007-01-25 19:02:00,2.32066,2.32127,2.32066,2.32127,838604.0
2007-01-25 19:03:00,2.32104,2.32104,2.32074,2.32074,4373718.0
2007-01-25 19:04:00,2.32099,2.32099,2.32071,2.32097,2671364.0
2007-01-25 19:05:00,2.32034,2.32085,2.32034,2.32085,16954842.0
2007-01-25 19:06:00,2.32096,2.32096,2.3208,2.3208,3382444.0
2007-01-25 19:07:00,2.3208,2.3208,2.32049,2.32063,4312220.0
2007-01-25 19:08:00,2.32051,2.32082,2.32051,2.32082,2379708.0
2007-01-25 19:09:00,2.32072,2.32087,2.32012,2.32087,565299.0
2007-01-25 19:10:00,2.32127,2.32156,2.32127,2.32156,1167924.0
2007-01-25 19:11:00,2.32144,2.32144,2.32045,2.32045,5906926.0
2007-01-25 19:12:00,2.32064,2.32064,2.32006,2.32051,271341.0
2007-01-25 19:13:00,2.32049,2.32064,2.32033,2.32064,3138629.0
2007-01-25 19:14:00,2.32051,2.32072,2.32051,2.32072,2040808.0
2007-01-25 19:15:00,2.32072,2.32072,2.32023,2.32023,3175496.0
2007-01-25 19:16:00,2.32032,2.32105,2.32032,2.32105,5173010.0
2007-01-25 19:17:00,2.32087,2.32105,2.32077,2.3209,5416751.0
2007-01-25 19:18:00,2.32105,2.32105,2.32061,2.32061,1784480.0
2007-01-25 19:19:00,2.32049,2.32069,2.32049,2.32055,7981067.0
2007-01-25 19:20:00,2.32045,2.32045,2.32012,2.32033,4420538.0
2007-01-25 19:21:00,2.32048,2.32107,2.32039,2.32068,8207181.0
2007-01-25 19:22:00,2.32077,2.32161,2.32077,2.32161,8534733.0
2007-01-25 19:23:00,2.32164,2.32164,2.32138,2.32161,12054356.0
2007-01-25 19:24:00,2.32166,2.32184,2.32154,2.32174,2292978.0
2007-01-25 19:25:00,2.32174,2.32202,2.32142,2.32194,8565154.0
2007-01-25 19:26:00,2.32185,2.32191,2.32171,2.32171,11328003.0
2007-01-25 19:27:00,2.32205,2.32205,2.3218,2.322,3704358.0
2007-01-25 19:28:00,2.3221,2.3221,2.32185,2.32185,1356428.0
2007-01-25 19:29:00,2.32147,2.32249,2.32147,2.32249,6196870.0
2007-01-25 19:30:00,2.32226,2.32287,2.32226,2.32287,12023230.0
2007-01-25 19:31:00,2.3226,2.32292,2.3225,2.32292,511263.0
2007-01-25 19:32:00,2.32292,2.32302,2.32258,2.32281,13081464.0
2007-01-25 19:33:00,2.32272,2.32281,2.32272,2.32281,9479532.0
2007-01-25 19:34:00,2.32293,2.32293,2.32261,2.32261,6024301.0
2007-01-25 19:35:00,2.32265,2.32265,2.32223,2.32234,1933193.0
2007-01-25 19:36:00,2.32249,2.32249,2.32215,2.32233,1912943.0
2007-01-25 19:37:00,2.32236,2.32238,2.32217,2.32235,9081590.0
2007-01-25 19:39:00,2.32234,2.32234,2.32215,2.32215,1268943.0
2007-01-25 19:40:00,2.32214,2.32232,2.32214,2.32232,4283698.0
2007-01-25 19:41:00,2.32224,2.32255,2.32224,2.32242,10112059.0
2007-01-25 19:42:00,2.32243,2.32269,2.32238,2.32238,2408583.0
2007-01-25 19:43:00,2.32259,2.32267,2.32251,2.32251,3915445.0
2007-01-25 19:45:00,2.32257,2.32311,2.32257,2.32311,7499066.0
2007-01-25 19:46:00,2.32245,2.32269,2.32245,2.32256,15371803.0
2007-01-25 19:47:00,2.32262,2.32262,2.32222,2.32247,7042901.0
2007-01-25 19:48:00,2.32241,2.32242,2.32224,2.32224,6716877.0
2007-01-25 19:49:00,2.32229,2.32238,2.32195,2.32195,10610225.0
2007-01-25 19:50:00,2.32199,2.32205,2.32185,2.32186,3118822.0
2007-01-25 19:51:00,2.32251,2.32254,2.32235,2.32254,1592800.0
2007-01-25 19:52:00,2.32204,2.32219,2.32202,2.32202,5486585.0
2007-01-25 19:53:00,2.322,2.32215,2.32193,2.32201,2773369.0
2007-01-25 19:54:00,2.32223,2.32231,2.32211,2.32211,1710764.0
2007-01-25 19:56:00,2.32208,2.32272,2.32208,2.32272,3496964.0
2007-01-25 19:57:00,2.3226,2.3226,2.32228,2.32228,1121518.0
2007-01-25 19:58:00,2.32236,2.32259,2.32235,2.32235,15445850.0
2007-01-25 19:59:00,2.32261,2.32261,2.32247,2.3226,5407580.0
2007-01-25 20:00:00,2.3225,2.32283,2.32227,2.32283,4369465.0
2007-01-25 20:01:00,2.3228,2.3228,2.32235,2.32235,927066.0
2007-01-25 20:02:00,2.32209,2.32239,2.32209,2.32239,1368646.0
2007-01-25 20:03:00,2.32223,2.32246,2.32219,2.32219,3225879.0
2007-01-25 20:04:00,2.32232,2.32243,2.32227,2.32227,10459443.0
2007-01-25 20:05:00,2.32232,2.32253,2.32232,2.32232,7798964.0
2007-01-25 20:06:00,2.32218,2.32226,2.32201,2.32216,8433697.0
2007-01-25 20:07:00,2.32215,2.32215,2.32183,2.322,1266317.0
2007-01-25 20:08:00,2.322,2.32233,2.32186,2.32186,23787673.0
2007-01-25 20:09:00,2.32191,2.32213,2.32146,2.32146,2666372.0
2007-01-25 20:10:00,2.32166,2.32203,2.32127,2.32203,1304154.0
2007-01-25 20:11:00,2.32178,2.32196,2.32173,2.32173,3749961.0
2007-01-25 20:12:00,2.32159,2.32195,2.32159,2.32195,222016.0
2007-01-25 20:13:00,2.32206,2.32212,2.32183,2.32195,4130376.0
2007-01-25 20:14:00,2.32204,2.32204,2.32174,2.32174,3494378.0
2007-01-25 20:15:00,2.32183,2.32183,2.3216,2.3216,1034128.0
2007-01-25 20:16:00,2.32154,2.32157,2.3214,2.3214,2956918.0
2007-01-25 20:17:00,2.32143,2.32149,2.32143,2.32149,2213529.0
2007-01-25 20:18:00,2.32149,2.32149,2.32138,2.32138,16561216.0
2007-01-25 20:19:00,2.32138,2.32153,2.32138,2.32145,11670714.0
2007-01-25 20:20:00,2.3212,2.32141,2.32118,2.32118,9283293.0
2007-01-25 20:22:00,2.32139,2.32149,2.32139,2.32149,190360.0
2007-01-25 20:23:00,2.32149,2.32185,2.3214,2.32185,12060084.0
2007-01-25 20:24:00,2.32195,2.32195,2.3217,2.32175,515224.0
2007-01-25 20:25:00,2.32178,2.32178,2.32131,2.32166,14834472.0
2007-01-25 20:26:00,2.3213,2.32157,2.32121,2.32157,11103699.0
2007-01-25 20:27:00,2.32148,2.32173,2.32148,2.32173,2658167.0
2007-01-25 20:28:00,2.32176,2.32184,2.3215,2.3215,6871118.0
2007-01-25 20:29:00,2.32144,2.32173,2.32126,2.32126,1670743.0
2007-01-25 20:30:00,2.32163,2.32181,2.32159,2.32165,14044726.0
2007-01-25 20:31:00,2.32181,2.32195,2.32171,2.32171,11229524.0
2007-01-25 20:32:00,2.32178,2.32196,2.32173,2.32186,3467651.0
2007-01-25 20:33:00,2.32172,2.32193,2.32172,2.32193,2457852.0
2007-01-25 20:34:00,2.32193,2.32207,2.3218,2.32207,1690629.0
2007-01-25 20:35:00,2.32218,2.32247,2.32218,2.32247,193903.0
2007-01-25 20:36:00,2.32236,2.32236,2.3218,2.3218,5303017.0
2007-01-25 20:37:00,2.32166,2.32166,2.32149,2.32149,532664.0
2007-01-25 20:38:00,2.32147,2.32171,2.32147,2.32171,719147.0
2007-01-25 20:39:00,2.32159,2.32183,2.32159,2.32169,2674468.0
2007-01-25 20:40:00,2.32171,2.32171,2.32101,2.32101,6636049.0
2007-01-25 20:41:00,2.32107,2.32172,2.32107,2.32166,4540341.0
2007-01-25 20:42:00,2.32106,2.32152,2.32106,2.32152,3734592.0
2007-01-25 20:43:00,2.32181,2.32181,2.32109,2.32128,1272608.0
2007-01-25 20:44:00,2.32138,2.32164,2.32126,2.32164,9731798.0
2007-01-25 20:45:00,2.32148,2.32161,2.32107,2.32161,3364792.0
2007-01-25 20:46:00,2.32177,2.32214,2.32161,2.32214,7216262.0
2007-01-25 20:47:00,2.32246,2.32252,2.32239,2.32239,803878.0
2007-01-25 20:48:00,2.32196,2.32196,2.32181,2.32196,4347457.0
2007-01-25 20:49:00,2.32192,2.32223,2.32192,2.32216,8958585.0
2007-01-25 20:50:00,2.32229,2.32229,2.32216,2.32216,1809490.0
2007-01-25 20:51:00,2.32226,2.32226,2.32205,2.32212,1444138.0
2007-01-25 20:52:00,2.32246,2.32246,2.32202,2.32246,5826535.0
2007-01-25 20:53:00,2.32234,2.32237,2.32211,2.32237,1798992.0
2007-01-25 20:54:00,2.32229,2.32257,2.32229,2.32257,8391447.0
2007-01-25 20:55:00,2.32238,2.32242,2.3222,2.3222,1593640.0
2007-01-25 20:56:00,2.32205,2.32222,2.32198,2.32222,1776815.0
2007-01-25 20:57:00,2.32217,2.32218,2.32192,2.32192,20331605.0
2007-01-25 20:58:00,2.3218,2.32194,2.32175,2.3219,979723.0
2007-01-25 20:59:00,2.32185,2.32197,2.32185,2.32185,6795705.0
2007-01-25 21:00:00,2.3219,2.32192,2.32169,2.32182,3027993.0
2007-01-25 21:01:00,2.32179,2.32179,2.32129,2.32164,13263644.0
2007-01-25 21:02:00,2.32182,2.32182,2.32151,2.32182,8303207.0
2007-01-25 21:03:00,2.3217,2.3217,2.32067,2.32067,830744.0
2007-01-25 21:04:00,2.32058,2.32058,2.31959,2.31959,5991610.0
2007-01-25 21:05:00,2.31991,2.31991,2.31949,2.31951,5652901.0
2007-01-25 21:06:00,2.31975,2.32018,2.31975,2.32018,5096115.0
2007-01-25 21:07:00,2.32001,2.32045,2.32001,2.32001,17233409.0
2007-01-25 21:08:00,2.32006,2.32053,2.31994,2.32022,3902682.0
2007-01-25 21:09:00,2.32035,2.32054,2.31996,2.31996,3899473.0
2007-01-25 21:10:00,2.32013,2.32079,2.32013,2.32079,6937214.0
2007-01-25 21:11:00,2.32109,2.32189,2.32109,2.32189,1122634.0
2007-01-25 21:12:00,2.32182,2.32182,2.32056,2.32056,523711.0
2007-01-25 21:13:00,2.32065,2.32075,2.32022,2.32038,6929844.0
2007-01-25 21:14:00,2.32039,2.32061,2.32017,2.32017,5356813.0
2007-01-25 21:15:00,2.32043,2.32076,2.32043,2.32049,15059202.0
2007-01-25 21:16:00,2.32084,2.32115,2.32071,2.32115,13436143.0
2007-01-25 21:17:00,2.32088,2.32138,2.32088,2.32103,15991341.0
2007-01-25 21:18:00,2.32101,2.3213,2.32101,2.3213,2125172.0
2007-01-25 21:19:00,2.32138,2.32155,2.32121,2.32136,14766276.0
2007-01-25 21:20:00,2.32139,2.32161,2.32139,2.32161,6684643.0
2007-01-25 21:21:00,2.32129,2.32129,2.32081,2.32101,2097833.0
2007-01-25 21:22:00,2.32105,2.32105,2.32086,2.32087,2638166.0
2007-01-25 21:23:00,2.32087,2.32087,2.32009,2.32023,2174654.0
2007-01-25 21:24:00,2.32031,2.32044,2.3199,2.32021,3033858.0
2007-01-25 21:25:00,2.32006,2.32024,2.31996,2.32024,3423612.0
2007-01-25 21:26:00,2.32035,2.3204,2.32035,2.32037,150785.0
2007-01-25 21:27:00,2.32049,2.3208,2.32032,2.3208,3847084.0
2007-01-25 21:28:00,2.32056,2.32082,2.32029,2.32029,8685916.0
2007-01-25 21:29:00,2.32065,2.32068,2.3205,2.32068,10058768.0
2007-01-25 21:30:00,2.32066,2.32119,2.32066,2.32084,4772702.0
2007-01-25 21:31:00,2.32104,2.32104,2.32084,2.32093,1401309.0
2007-01-25 21:32:00,2.32092,2.32113,2.3208,2.32103,7593184.0
2007-01-25 21:33:00,2.32102,2.32163,2.32102,2.32109,4019767.0
2007-01-25 21:34:00,2.32094,2.32112,2.32072,2.32112,9544286.0
2007-01-25 21:35:00,2.32106,2.32129,2.32106,2.3212,6183672.0
2007-01-25 21:36:00,2.3212,2.32138,2.32105,2.32138,3338224.0
2007-01-25 21:37:00,2.32114,2.32127,2.32107,2.32121,10783273.0
2007-01-25 21:38:00,2.32135,2.32177,2.32135,2.32177,8527341.0
2007-01-25 21:39:00,2.32182,2.32182,2.32123,2.32123,13999389.0
2007-01-25 21:40:00,2.32143,2.32143,2.3211,2.3211,24586336.0
2007-01-25 21:41:00,2.32109,2.32188,2.32109,2.32187,4392631.0
2007-01-25 21:42:00,2.32121,2.32121,2.32099,2.32099,404085.0
2007-01-25 21:43:00,2.32079,2.32079,2.32047,2.32047,4089613.0
2007-01-25 21:44:00,2.32053,2.32067,2.32024,2.32046,2731772.0
2007-01-25 21:45:00,2.32049,2.32077,2.32032,2.32063,7398412.0
2007-01-25 21:46:00,2.32048,2.32092,2.32048,2.32089,6434118.0
2007-01-25 21:47:00,2.32068,2.32074,2.32055,2.32064,3551298.0
2007-01-25 21:48:00,2.32042,2.32092,2.32042,2.3207,804977.0
2007-01-25 21:49:00,2.32069,2.32092,2.32069,2.32092,5430400.0
2007-01-25 21:50:00,2.32102,2.32105,2.32095,2.32096,14367067.0
2007-01-25 21:51:00,2.32102,2.32115,2.32082,2.32098,6619434.0
2007-01-25 21:52:00,2.3209,2.32101,2.32061,2.32089,13381749.0
2007-01-25 21:53:00,2.32076,2.32077,2.32064,2.32064,38900035.0
2007-01-25 21:54:00,2.32069,2.32069,2.32024,2.32024,1147776.0
2007-01-25 21:55:00,2.32005,2.32016,2.31968,2.31968,8178603.0
2007-01-25 21:56:00,2.31973,2.31988,2.31969,2.31988,17654079.0
2007-01-25 21:57:00,2.31956,2.31974,2.3195,2.31974,10105791.0
2007-01-25 21:58:00,2.3201,2.3201,2.3197,2.3197,7516802.0
2007-01-25 21:59:00,2.31967,2.31994,2.31967,2.31994,12677967.0
2007-01-25 22:00:00,2.31971,2.31998,2.31934,2.31934,2814986.0
2007-01-25 22:01:00,2.31956,2.32005,2.31956,2.32005,989975.0
2007-01-25 22:02:00,2.31994,2.32048,2.31994,2.32048,6567928.0
2007-01-25 22:03:00,2.32043,2.32063,2.32021,2.32063,23477923.0
2007-01-25 22:04:00,2.32071,2.32074,2.32052,2.32054,3348690.0
2007-01-25 22:05:00,2.32004,2.32056,2.32004,2.32034,1181062.0
2007-01-25 22:06:00,2.32043,2.32043,2.32015,2.32015,7625082.0
2007-01-25 22:07:00,2.32021,2.32031,2.3201,2.32011,3107995.0
2007-01-25 22:08:00,2.32025,2.32091,2.32025,2.32086,18725209.0
2007-01-25 22:09:00,2.32073,2.32075,2.32003,2.32004,14998775.0
2007-01-25 22:10:00,2.31983,2.32029,2.31983,2.31998,1378456.0
2007-01-25 22:11:00,2.32012,2.32045,2.32012,2.32029,867819.0
2007-01-25 22:12:00,2.32029,2.32054,2.32018,2.32018,2401290.0
2007-01-25 22:13:00,2.32027,2.32029,2.32015,2.32015,4139871.0
2007-01-25 22:14:00,2.3203,2.32049,2.3203,2.32049,10701812.0
2007-01-25 22:15:00,2.32047,2.32053,2.32035,2.32047,13961413.0
2007-01-25 22:16:00,2.32052,2.32059,2.32027,2.32059,896555.0
2007-01-25 22:17:00,2.32039,2.32039,2.32022,2.32022,972975.0
2007-01-25 22:18:00,2.32022,2.32022,2.31982,2.31982,15738109.0
2007-01-25 22:19:00,2.31984,2.32004,2.31979,2.32004,1569486.0
2007-01-25 22:20:00,2.32013,2.32026,2.32001,2.32006,3020786.0
2007-01-25 22:21:00,2.32007,2.32028,2.32001,2.32028,5894972.0
2007-01-25 22:22:00,2.32023,2.32048,2.32023,2.32048,5490937.0
2007-01-25 22:23:00,2.32055,2.32072,2.32017,2.32017,6982551.0
2007-01-25 22:24:00,2.32015,2.3204,2.32013,2.3204,9223366.0
2007-01-25 22:25:00,2.3204,2.32049,2.32034,2.32042,3996916.0
2007-01-25 22:26:00,2.3202,2.32038,2.3202,2.32038,523184.0
2007-01-25 22:27:00,2.32012,2.32044,2.32012,2.32044,4681877.0
2007-01-25 22:28:00,2.32044,2.32044,2.32035,2.32035,8680420.0
2007-01-25 22:29:00,2.3209,2.32115,2.3209,2.3211,1347945.0
2007-01-25 22:30:00,2.32109,2.32109,2.32036,2.32047,1790857.0
2007-01-25 22:31:00,2.32,2.32074,2.32,2.32,891442.0
2007-01-25 22:32:00,2.32003,2.3204,2.32003,2.32011,4262676.0
2007-01-25 22:33:00,2.32013,2.32023,2.32007,2.32007,6980535.0
2007-01-25 22:34:00,2.32006,2.32006,2.31984,2.31999,872389.0
2007-01-25 22:35:00,2.31984,2.32002,2.31957,2.31995,10987515.0
2007-01-25 22:36:00,2.31998,2.32024,2.31987,2.32024,7036622.0
2007-01-25 22:37:00,2.32019,2.32032,2.32011,2.32015,22967522.0
2007-01-25 22:38:00,2.32029,2.3211,2.32029,2.32086,9522087.0
2007-01-25 22:39:00,2.3206,2.3206,2.32024,2.32024,589127.0
2007-01-25 22:40:00,2.3206,2.32083,2.32056,2.32056,1804941.0
2007-01-25 22:41:00,2.32061,2.32061,2.32034,2.32034,2896296.0
2007-01-25 22:42:00,2.32015,2.32033,2.32015,2.32026,5788767.0
2007-01-25 22:43:00,2.32026,2.3205,2.32026,2.32036,7185595.0
2007-01-25 22:44:00,2.32017,2.32045,2.32017,2.32045,870012.0
2007-01-25 22:45:00,2.32071,2.32093,2.32065,2.32093,3497827.0
2007-01-25 22:46:00,2.32117,2.32134,2.32107,2.32107,821218.0
2007-01-25 22:47:00,2.32089,2.32089,2.32079,2.32079,4855935.0
2007-01-25 22:48:00,2.32072,2.32088,2.32068,2.32074,1408395.0
2007-01-25 22:49:00,2.32093,2.3213,2.32087,2.32105,5580122.0
2007-01-25 22:50:00,2.32106,2.3211,2.32087,2.3211,6429355.0
2007-01-25 22:51:00,2.32096,2.32099,2.32089,2.32096,31864190.0
2007-01-25 22:52:00,2.32111,2.32133,2.32111,2.32133,633457.0
2007-01-25 22:53:00,2.32192,2.32192,2.32153,2.32153,1502846.0
2007-01-25 22:55:00,2.3216,2.32174,2.32153,2.32174,2889972.0
2007-01-25 22:56:00,2.32188,2.32249,2.32188,2.32249,10074698.0
2007-01-25 22:57:00,2.32228,2.32247,2.32205,2.32205,8358824.0
2007-01-25 22:58:00,2.32198,2.32222,2.32146,2.32192,17373969.0
2007-01-25 22:59:00,2.32212,2.32216,2.32209,2.32209,1587505.0
2007-01-25 23:00:00,2.32221,2.32221,2.32167,2.32201,9962887.0
2007-01-25 23:01:00,2.32188,2.32238,2.32188,2.32238,510534.0
2007-01-25 23:02:00,2.32257,2.32257,2.32217,2.32217,5205123.0
2007-01-25 23:03:00,2.32206,2.32244,2.32206,2.32241,7281812.0
2007-01-25 23:04:00,2.32262,2.32358,2.32262,2.3232,4139753.0
2007-01-25 23:05:00,2.32318,2.32318,2.32247,2.32259,19089565.0
2007-01-25 23:06:00,2.32272,2.32272,2.32231,2.32231,3493955.0
2007-01-25 23:07:00,2.32213,2.32213,2.32179,2.32179,3030802.0
2007-01-25 23:08:00,2.32195,2.32253,2.32195,2.32253,842344.0
2007-01-25 23:09:00,2.32268,2.32306,2.32268,2.32268,3415194.0
2007-01-25 23:10:00,2.32233,2.3226,2.32233,2.32245,1318177.0
2007-01-25 23:11:00,2.32264,2.32293,2.32253,2.32281,3254072.0
2007-01-25 23:12:00,2.32286,2.32304,2.32282,2.32282,5270716.0
2007-01-25 23:13:00,2.3228,2.3228,2.32239,2.32239,355045.0
2007-01-25 23:14:00,2.32235,2.32243,2.32204,2.32222,3332726.0
2007-01-25 23:15:00,2.32249,2.32311,2.32249,2.32297,3792832.0
2007-01-25 23:16:00,2.3229,2.3229,2.32219,2.3222,1011870.0
2007-01-25 23:17:00,2.32235,2.32268,2.32226,2.32268,6492004.0
2007-01-25 23:18:00,2.32267,2.32303,2.32258,2.32303,1138347.0
2007-01-25 23:19:00,2.32307,2.3232,2.32306,2.3232,1663855.0
2007-01-25 23:20:00,2.32313,2.32408,2.32313,2.32408,1388279.0
2007-01-25 23:21:00,2.32401,2.32401,2.32327,2.32327,4443269.0
2007-01-25 23:22:00,2.32312,2.32312,2.323,2.323,1676047.0
2007-01-25 23:23:00,2.32312,2.3233,2.32304,2.32304,1905150.0
2007-01-25 23:24:00,2.32304,2.32401,2.32304,2.32401,2901143.0
2007-01-25 23:25:00,2.32393,2.32393,2.32291,2.32296,6525740.0
2007-01-25 23:26:00,2.32307,2.32318,2.32286,2.32318,589276.0
2007-01-25 23:27:00,2.32319,2.32319,2.3229,2.3229,760956.0
2007-01-25 23:28:00,2.32292,2.32367,2.32292,2.32367,10457665.0
2007-01-25 23:29:00,2.32371,2.32371,2.32295,2.32307,11389796.0
2007-01-25 23:30:00,2.32304,2.32315,2.32304,2.32307,2069680.0
2007-01-25 23:31:00,2.32304,2.32338,2.32304,2.32338,3575731.0
2007-01-25 23:32:00,2.32341,2.32357,2.32341,2.32342,1893662.0
2007-01-25 23:33:00,2.32316,2.32345,2.32316,2.32329,8471741.0
2007-01-25 23:34:00,2.32329,2.32329,2.32311,2.3232,916466.0
2007-01-25 23:35:00,2.32308,2.32308,2.32282,2.32282,24339607.0
2007-01-25 23:36:00,2.32303,2.32323,2.32284,2.32284,2047787.0
2007-01-25 23:37:00,2.32324,2.32324,2.32303,2.32307,6541817.0
2007-01-25 23:38:00,2.32315,2.32328,2.32315,2.32322,7816546.0
2007-01-25 23:39:00,2.32332,2.32344,2.32332,2.32342,7439615.0
2007-01-25 23:40:00,2.32339,2.32363,2.32334,2.32361,11500793.0
2007-01-25 23:41:00,2.32352,2.32376,2.32351,2.32376,1845999.0
2007-01-25 23:42:00,2.32342,2.32342,2.32301,2.32301,2303012.0
2007-01-25 23:43:00,2.32312,2.32334,2.32311,2.32317,6043593.0
2007-01-25 23:44:00,2.32316,2.32316,2.32275,2.32289,6078816.0
2007-01-25 23:45:00,2.3229,2.3229,2.32265,2.3227,3831660.0
2007-01-25 23:46:00,2.3227,2.32278,2.32252,2.32252,5821484.0
2007-01-25 23:47:00,2.32264,2.32279,2.3226,2.32279,1573341.0
2007-01-25 23:48:00,2.32256,2.32267,2.32239,2.32261,4416863.0
2007-01-25 23:49:00,2.32294,2.32295,2.32282,2.32295,5302410.0
2007-01-25 23:50:00,2.32305,2.32353,2.32305,2.32353,16734679.0
2007-01-25 23:51:00,2.32342,2.32346,2.32323,2.32323,5390207.0
2007-01-25 23:52:00,2.32323,2.3234,2.32299,2.32317,7110988.0
2007-01-25 23:53:00,2.32186,2.32428,2.32186,2.32414,3166560.0
2007-01-25 23:54:00,2.32378,2.32378,2.32329,2.32329,2968945.0
2007-01-25 23:55:00,2.32326,2.32327,2.32314,2.32314,24966117.0
2007-01-25 23:56:00,2.32319,2.32319,2.32276,2.32315,9283039.0
2007-01-25 23:57:00,2.32337,2.32337,2.3227,2.3227,3775030.0
2007-01-25 23:58:00,2.32289,2.323,2.32272,2.32272,2984993.0
2007-01-25 23:59:00,2.32247,2.32287,2.3223,2.32287,867110.0
2007-01-26 00:00:00,2.32314,2.32317,2.32297,2.32313,17469694.0
2007-01-26 00:01:00,2.323,2.32302,2.3227,2.3227,12156347.0
2007-01-26 00:02:00,2.32316,2.32347,2.32312,2.32333,8290333.0
2007-01-26 00:03:00,2.3232,2.32335,2.32318,2.32318,9112219.0
2007-01-26 00:04:00,2.32335,2.32427,2.32335,2.32427,19325482.0
2007-01-26 00:05:00,2.32422,2.32422,2.3239,2.3239,2779158.0
2007-01-26 00:06:00,2.32378,2.32378,2.3228,2.3231,8727356.0
2007-01-26 00:07:00,2.3233,2.32347,2.3233,2.32347,3563376.0
2007-01-26 00:08:00,2.3234,2.3234,2.32314,2.32314,1811210.0
2007-01-26 00:09:00,2.32314,2.32314,2.32236,2.32247,3407340.0
2007-01-26 00:10:00,2.32269,2.32317,2.32269,2.32317,1410991.0
2007-01-26 00:11:00,2.32301,2.32301,2.32264,2.32264,8078569.0
2007-01-26 00:12:00,2.32241,2.32282,2.32241,2.32282,910352.0
2007-01-26 00:13:00,2.32281,2.32307,2.32272,2.32272,2970491.0
2007-01-26 00:14:00,2.32296,2.32388,2.32296,2.32376,18962049.0
2007-01-26 00:15:00,2.32354,2.32354,2.32297,2.32297,2140271.0
2007-01-26 00:16:00,2.32327,2.32398,2.32327,2.32388,17292018.0
2007-01-26 00:17:00,2.32378,2.32378,2.32292,2.323,7330360.0
2007-01-26 00:18:00,2.32327,2.324,2.32327,2.324,30693336.0
2007-01-26 00:19:00,2.32393,2.32393,2.32294,2.3231,6218676.0
2007-01-26 00:20:00,2.32307,2.32328,2.32306,2.3231,10083517.0
2007-01-26 00:21:00,2.32325,2.32325,2.32309,2.32314,7149133.0
2007-01-26 00:22:00,2.32315,2.32315,2.32293,2.32301,9980278.0
2007-01-26 00:23:00,2.32299,2.32309,2.3228,2.32284,5980527.0
2007-01-26 00:24:00,2.32301,2.32301,2.3228,2.32282,5055786.0
2007-01-26 00:25:00,2.32267,2.3232,2.32267,2.3232,17038573.0
2007-01-26 00:26:00,2.32328,2.32328,2.32282,2.32291,1984134.0
2007-01-26 00:27:00,2.3229,2.3232,2.3229,2.32291,7605770.0
2007-01-26 00:28:00,2.32318,2.32318,2.323,2.32318,5905793.0
2007-01-26 00:29:00,2.3231,2.32328,2.3231,2.3232,1850317.0
2007-01-26 00:30:00,2.32329,2.32329,2.32286,2.32286,1083075.0
2007-01-26 00:31:00,2.32327,2.32336,2.32312,2.32312,3262600.0
2007-01-26 00:32:00,2.32314,2.32339,2.323,2.323,3428938.0
2007-01-26 00:33:00,2.32301,2.32321,2.32298,2.32321,950963.0
2007-01-26 00:34:00,2.32321,2.32321,2.32273,2.32273,6001784.0
2007-01-26 00:35:00,2.32299,2.32327,2.32299,2.32308,1256543.0
2007-01-26 00:36:00,2.3232,2.32325,2.32277,2.32308,4586201.0
2007-01-26 00:37:00,2.32318,2.32327,2.32304,2.32304,4515413.0
2007-01-26 00:38:00,2.32299,2.32337,2.32299,2.32337,4744520.0
2007-01-26 00:39:00,2.32334,2.32353,2.3233,2.3233,3230004.0
2007-01-26 00:40:00,2.32325,2.32338,2.32325,2.32333,2639645.0
2007-01-26 00:41:00,2.32338,2.32363,2.32303,2.32303,2767885.0
2007-01-26 00:42:00,2.32335,2.32414,2.32335,2.32404,7072172.0
2007-01-26 00:43:00,2.32397,2.32397,2.32307,2.32319,8876112.0
2007-01-26 00:44:00,2.32288,2.32305,2.32268,2.32268,10124941.0
2007-01-26 00:45:00,2.32295,2.32335,2.32295,2.32321,376224.0
2007-01-26 00:46:00,2.32326,2.32326,2.32307,2.32307,13760896.0
2007-01-26 00:49:00,2.32288,2.32299,2.32269,2.32299,2835792.0
2007-01-26 00:50:00,2.32304,2.32315,2.32293,2.32293,4012915.0
2007-01-26 00:51:00,2.32274,2.3229,2.32249,2.3225,4517022.0
2007-01-26 00:52:00,2.32239,2.32248,2.32225,2.32225,9079765.0
2007-01-26 00:53:00,2.32231,2.32268,2.32193,2.32268,14004070.0
2007-01-26 00:54:00,2.32266,2.3228,2.32253,2.32261,5398340.0
2007-01-26 00:55:00,2.32265,2.32265,2.32239,2.32239,12679669.0
2007-01-26 00:56:00,2.32242,2.32248,2.3221,2.32248,1140800.0
2007-01-26 00:57:00,2.32245,2.32245,2.32207,2.3222,5605199.0
2007-01-26 00:58:00,2.3222,2.3222,2.32184,2.32184,3454591.0
2007-01-26 00:59:00,2.32184,2.32225,2.32184,2.32214,4051089.0
2007-01-26 01:00:00,2.32224,2.32224,2.32166,2.32217,6479805.0
2007-01-26 01:01:00,2.32215,2.32215,2.32178,2.32178,4376514.0
2007-01-26 01:02:00,2.32195,2.32195,2.32161,2.32161,20361773.0
2007-01-26 01:03:00,2.32141,2.32199,2.32141,2.32175,2704311.0
2007-01-26 01:04:00,2.32179,2.32231,2.32179,2.32231,5736271.0
2007-01-26 01:05:00,2.32239,2.32252,2.32229,2.32247,1623955.0
2007-01-26 01:06:00,2.32245,2.32262,2.3223,2.3223,9922358.0
2007-01-26 01:07:00,2.32235,2.32235,2.32211,2.32211,316013.0
2007-01-26 01:08:00,2.32212,2.32259,2.32212,2.32259,6994523.0
2007-01-26 01:09:00,2.32242,2.32242,2.32211,2.32241,5072869.0
2007-01-26 01:10:00,2.32256,2.3235,2.32256,2.32335,27707996.0
2007-01-26 01:11:00,2.32324,2.32344,2.32309,2.32309,14828871.0
2007-01-26 01:12:00,2.32315,2.32315,2.32213,2.32213,1830090.0
2007-01-26 01:13:00,2.32208,2.32244,2.32208,2.32244,1101807.0
2007-01-26 01:14:00,2.32239,2.32257,2.32239,2.32245,3777309.0
2007-01-26 01:15:00,2.32248,2.32248,2.32198,2.32198,360883.0
2007-01-26 01:16:00,2.32244,2.32244,2.3223,2.3223,837754.0
2007-01-26 01:17:00,2.32232,2.32232,2.3219,2.3219,1348288.0
2007-01-26 01:18:00,2.32205,2.32215,2.32163,2.32208,8923648.0
2007-01-26 01:19:00,2.32205,2.32236,2.32191,2.32236,3799813.0
2007-01-26 01:20:00,2.32247,2.32247,2.32223,2.32223,2576200.0
2007-01-26 01:21:00,2.32229,2.32231,2.3221,2.32227,10641905.0
2007-01-26 01:22:00,2.32234,2.32247,2.32202,2.32202,4215481.0
2007-01-26 01:23:00,2.32185,2.32202,2.32185,2.32202,14088021.0
2007-01-26 01:24:00,2.3219,2.32214,2.32176,2.32214,4812729.0
2007-01-26 01:25:00,2.32229,2.32299,2.32229,2.32297,15342602.0
2007-01-26 01:26:00,2.32272,2.32272,2.32269,2.32269,2747631.0
2007-01-26 01:27:00,2.32264,2.32269,2.32178,2.32178,4096005.0
2007-01-26 01:28:00,2.32181,2.3219,2.32181,2.3219,16284353.0
2007-01-26 01:29:00,2.32202,2.32202,2.3217,2.32179,5035188.0
2007-01-26 01:30:00,2.32193,2.3223,2.32193,2.32196,3362704.0
2007-01-26 01:31:00,2.32229,2.32232,2.3222,2.32232,4960176.0
2007-01-26 01:32:00,2.32229,2.3223,2.3221,2.3221,2867146.0
2007-01-26 01:33:00,2.3221,2.32223,2.32186,2.32192,5505063.0
2007-01-26 01:34:00,2.32204,2.32344,2.32204,2.32344,3333737.0
2007-01-26 01:35:00,2.3237,2.32394,2.32359,2.32394,9041692.0
2007-01-26 01:36:00,2.32418,2.32426,2.32377,2.32405,5827918.0
2007-01-26 01:37:00,2.32414,2.32414,2.32375,2.32384,6630317.0
2007-01-26 01:38:00,2.32373,2.32393,2.32373,2.32393,30038.0
2007-01-26 01:39:00,2.32413,2.32493,2.32413,2.32484,1553745.0
2007-01-26 01:40:00,2.32479,2.3253,2.32467,2.3253,1914802.0
2007-01-26 01:41:00,2.32529,2.32556,2.32529,2.32543,8477104.0
2007-01-26 01:42:00,2.32543,2.32579,2.32529,2.32579,19904717.0
2007-01-26 01:43:00,2.32576,2.32576,2.32522,2.32522,3579002.0
2007-01-26 01:44:00,2.32535,2.32559,2.32535,2.32548,2508399.0
2007-01-26 01:45:00,2.32539,2.32565,2.32539,2.32565,7692445.0
2007-01-26 01:46:00,2.32549,2.32569,2.32539,2.32569,2349636.0
2007-01-26 01:47:00,2.32565,2.32565,2.32525,2.32525,9372578.0
2007-01-26 01:48:00,2.32543,2.32543,2.32526,2.3254,21317529.0
2007-01-26 01:49:00,2.32554,2.32573,2.32539,2.32548,9490603.0
2007-01-26 01:50:00,2.32563,2.32582,2.32551,2.32553,1669310.0
2007-01-26 01:51:00,2.32562,2.32562,2.32538,2.32538,4696892.0
2007-01-26 01:52:00,2.32539,2.32562,2.32529,2.32562,2358983.0
2007-01-26 01:53:00,2.32562,2.32562,2.32544,2.32549,7922163.0
2007-01-26 01:54:00,2.32558,2.32576,2.32537,2.32555,3293854.0
2007-01-26 01:55:00,2.32548,2.32548,2.32539,2.32539,166328.0
2007-01-26 01:56:00,2.32542,2.32572,2.32542,2.32572,3634541.0
2007-01-26 01:57:00,2.32575,2.32584,2.32541,2.32541,5720482.0
2007-01-26 01:58:00,2.32544,2.32544,2.32506,2.32506,8129827.0
2007-01-26 01:59:00,2.32518,2.32532,2.32504,2.32512,16639993.0
2007-01-26 02:00:00,2.32491,2.32491,2.32448,2.32448,3067387.0
2007-01-26 02:01:00,2.32469,2.32477,2.32437,2.32477,3099037.0
2007-01-26 02:02:00,2.32478,2.32478,2.32467,2.32467,3854431.0
2007-01-26 02:03:00,2.3248,2.32494,2.32469,2.32469,8522804.0
2007-01-26 02:04:00,2.32475,2.32475,2.32456,2.32475,26293961.0
2007-01-26 02:05:00,2.32459,2.3248,2.32455,2.32469,2870765.0
2007-01-26 02:06:00,2.32468,2.32575,2.32425,2.32425,3071944.0
2007-01-26 02:07:00,2.32556,2.32556,2.32504,2.32504,6502769.0
2007-01-26 02:08:00,2.32504,2.32504,2.32468,2.32468,5631225.0
2007-01-26 02:09:00,2.32467,2.3249,2.32464,2.32481,15957546.0
2007-01-26 02:10:00,2.32484,2.3249,2.3246,2.32471,5384249.0
2007-01-26 02:11:00,2.32458,2.32458,2.32438,2.32441,4360610.0
2007-01-26 02:12:00,2.32432,2.32442,2.32425,2.32425,1501708.0
2007-01-26 02:13:00,2.32437,2.32437,2.32414,2.32435,5321282.0
2007-01-26 02:14:00,2.32435,2.32435,2.32414,2.32423,3595777.0
2007-01-26 02:15:00,2.32434,2.32458,2.32434,2.32458,5629576.0
2007-01-26 02:16:00,2.32445,2.32445,2.32418,2.32418,4897232.0
2007-01-26 02:17:00,2.32419,2.32445,2.32401,2.32401,2382097.0
2007-01-26 02:18:00,2.32423,2.32423,2.32391,2.32411,1751920.0
2007-01-26 02:19:00,2.3242,2.3243,2.32386,2.32429,11458398.0
2007-01-26 02:20:00,2.32456,2.32476,2.3245,2.3245,8209684.0
2007-01-26 02:21:00,2.32452,2.32484,2.32452,2.32484,7559522.0
2007-01-26 02:22:00,2.32445,2.32499,2.32445,2.32489,5973719.0
2007-01-26 02:23:00,2.32492,2.32504,2.32492,2.32504,1927202.0
2007-01-26 02:24:00,2.32502,2.32502,2.32474,2.32501,22282895.0
2007-01-26 02:25:00,2.32517,2.32524,2.32506,2.32506,1015250.0
2007-01-26 02:26:00,2.32506,2.32507,2.32491,2.32501,7800147.0
2007-01-26 02:27:00,2.3252,2.32524,2.32506,2.32506,1842980.0
2007-01-26 02:28:00,2.32503,2.32503,2.32485,2.32485,3930671.0
2007-01-26 02:29:00,2.32495,2.32548,2.32495,2.32548,145132.0
2007-01-26 02:30:00,2.32551,2.32551,2.32529,2.32542,10557838.0
2007-01-26 02:31:00,2.32529,2.32535,2.32508,2.32535,19224234.0
2007-01-26 02:32:00,2.32536,2.32606,2.32536,2.32601,3308738.0
2007-01-26 02:33:00,2.32593,2.32593,2.3252,2.3252,585817.0
2007-01-26 02:34:00,2.32517,2.32517,2.32508,2.32508,6035087.0
2007-01-26 02:35:00,2.32508,2.32508,2.32485,2.32496,22131444.0
2007-01-26 02:36:00,2.32505,2.32516,2.32497,2.32497,1935931.0
2007-01-26 02:38:00,2.32481,2.32521,2.32481,2.32521,4671225.0
2007-01-26 02:39:00,2.3251,2.32526,2.3251,2.32526,889153.0
2007-01-26 02:40:00,2.32545,2.32545,2.3253,2.32531,1550366.0
2007-01-26 02:41:00,2.32528,2.32528,2.32512,2.32512,1231843.0
2007-01-26 02:42:00,2.32512,2.32531,2.32497,2.32531,6349148.0
2007-01-26 02:43:00,2.32523,2.32523,2.32504,2.32504,1065687.0
2007-01-26 02:44:00,2.3249,2.32524,2.3249,2.32524,8358570.0
2007-01-26 02:45:00,2.32494,2.32524,2.32491,2.32519,3185858.0
2007-01-26 02:46:00,2.32523,2.32559,2.32523,2.32559,392055.0
2007-01-26 02:47:00,2.32557,2.32597,2.32557,2.32597,5394243.0
2007-01-26 02:48:00,2.32584,2.32616,2.32584,2.32591,2242263.0
2007-01-26 02:49:00,2.32604,2.32604,2.32561,2.32572,1302675.0
2007-01-26 02:50:00,2.32563,2.32581,2.32551,2.32571,3396513.0
2007-01-26 02:51:00,2.32549,2.32581,2.32549,2.32581,907014.0
2007-01-26 02:52:00,2.32584,2.32584,2.32544,2.32544,3223572.0
2007-01-26 02:53:00,2.3255,2.3255,2.32496,2.32528,3769914.0
2007-01-26 02:54:00,2.32547,2.32547,2.32523,2.32544,20808331.0
2007-01-26 02:55:00,2.32544,2.32545,2.32494,2.32501,5013212.0
2007-01-26 02:56:00,2.32489,2.32511,2.32489,2.32493,6904151.0
2007-01-26 02:57:00,2.32504,2.32504,2.3248,2.32501,5143911.0
2007-01-26 02:58:00,2.32501,2.32514,2.32501,2.32514,504979.0
2007-01-26 02:59:00,2.32516,2.32516,2.32496,2.32508,9685871.0
2007-01-26 03:00:00,2.32516,2.32524,2.32516,2.32523,1656066.0
2007-01-26 03:01:00,2.32511,2.32511,2.32496,2.32509,16913222.0
2007-01-26 03:02:00,2.32508,2.32517,2.32502,2.32511,9070887.0
2007-01-26 03:03:00,2.32513,2.32526,2.32511,2.32511,9209890.0
2007-01-26 03:04:00,2.32527,2.32606,2.32527,2.32599,23418146.0
2007-01-26 03:05:00,2.32597,2.32597,2.32525,2.32525,2890426.0
2007-01-26 03:06:00,2.32511,2.32543,2.32511,2.32543,1536338.0
2007-01-26 03:07:00,2.32499,2.3254,2.32499,2.3254,628118.0
2007-01-26 03:08:00,2.32513,2.32525,2.32513,2.32525,29340875.0
2007-01-26 03:10:00,2.32522,2.32529,2.32497,2.3251,5481232.0
2007-01-26 03:11:00,2.32552,2.3257,2.32552,2.32568,3672944.0
2007-01-26 03:12:00,2.32569,2.326,2.32569,2.3258,1354507.0
2007-01-26 03:13:00,2.32567,2.32581,2.32546,2.32546,1557524.0
2007-01-26 03:14:00,2.32491,2.325,2.32485,2.32492,3529238.0
2007-01-26 03:15:00,2.32547,2.32567,2.3254,2.3254,5250696.0
2007-01-26 03:16:00,2.32485,2.32485,2.32463,2.32463,6790393.0
2007-01-26 03:17:00,2.32474,2.32486,2.32474,2.32486,4271996.0
2007-01-26 03:18:00,2.32487,2.32508,2.32487,2.32497,3167427.0
2007-01-26 03:19:00,2.3248,2.32504,2.3247,2.32504,1724741.0
2007-01-26 03:20:00,2.325,2.325,2.32492,2.32492,615212.0
2007-01-26 03:21:00,2.32475,2.32504,2.32475,2.32504,8541608.0
2007-01-26 03:22:00,2.32499,2.32499,2.32482,2.32499,22141641.0
2007-01-26 03:23:00,2.32504,2.32504,2.32481,2.32482,6949750.0
2007-01-26 03:24:00,2.32479,2.32485,2.32444,2.3248,10485269.0
2007-01-26 03:25:00,2.32494,2.32494,2.32482,2.32482,939768.0
2007-01-26 03:26:00,2.32494,2.32494,2.3247,2.3247,7477009.0
2007-01-26 03:27:00,2.32482,2.32572,2.32482,2.32572,960063.0
2007-01-26 03:28:00,2.32561,2.32561,2.3249,2.3249,829711.0
2007-01-26 03:29:00,2.32468,2.32471,2.32456,2.32456,1773828.0
2007-01-26 03:30:00,2.32457,2.32554,2.32457,2.32554,1450672.0
2007-01-26 03:31:00,2.32553,2.32553,2.32505,2.32505,9276925.0
2007-01-26 03:32:00,2.32496,2.32496,2.32429,2.32429,4994002.0
2007-01-26 03:33:00,2.32436,2.3247,2.32436,2.3247,7387826.0
2007-01-26 03:34:00,2.32471,2.32471,2.32445,2.32449,3777802.0
2007-01-26 03:35:00,2.32449,2.32464,2.32449,2.32464,9155614.0
2007-01-26 03:36:00,2.32466,2.32466,2.32445,2.32448,6793689.0
2007-01-26 03:37:00,2.32453,2.32469,2.3244,2.3244,5675387.0
2007-01-26 03:38:00,2.32445,2.32457,2.32431,2.32431,5802136.0
2007-01-26 03:39:00,2.32442,2.32455,2.32434,2.32441,2976729.0
2007-01-26 03:40:00,2.32433,2.32433,2.3241,2.32418,1705963.0
2007-01-26 03:41:00,2.3243,2.3243,2.32412,2.32419,14458531.0
2007-01-26 03:42:00,2.32431,2.32431,2.32397,2.32397,988695.0
2007-01-26 03:43:00,2.32397,2.32397,2.32362,2.32362,380917.0
2007-01-26 03:44:00,2.32345,2.32345,2.32303,2.3233,15216800.0
2007-01-26 03:45:00,2.3234,2.32355,2.3234,2.32355,11605913.0
2007-01-26 03:46:00,2.32353,2.32391,2.32353,2.32377,3964256.0
2007-01-26 03:47:00,2.3238,2.32399,2.3238,2.32399,2406103.0
2007-01-26 03:48:00,2.32387,2.32387,2.32359,2.3237,938892.0
2007-01-26 03:49:00,2.32367,2.32369,2.32321,2.32321,1289603.0
2007-01-26 03:50:00,2.32367,2.32367,2.32346,2.32361,16158988.0
2007-01-26 03:51:00,2.32412,2.32429,2.32412,2.32429,18768978.0
2007-01-26 03:53:00,2.32361,2.32377,2.32361,2.32377,7279316.0
2007-01-26 03:54:00,2.32368,2.32402,2.32306,2.32306,1418278.0
2007-01-26 03:55:00,2.32344,2.32382,2.32344,2.32377,2377707.0
2007-01-26 03:56:00,2.32377,2.32377,2.32356,2.32377,23741450.0
2007-01-26 03:57:00,2.32381,2.32381,2.32355,2.32356,6550897.0
2007-01-26 03:58:00,2.32378,2.32382,2.32368,2.32368,967716.0
2007-01-26 03:59:00,2.3237,2.3237,2.32328,2.32328,3321294.0
2007-01-26 04:00:00,2.32331,2.32336,2.32318,2.32336,12433035.0
2007-01-26 04:01:00,2.3233,2.32343,2.32326,2.32343,8062644.0
2007-01-26 04:02:00,2.32343,2.32368,2.32343,2.32368,603357.0
2007-01-26 04:03:00,2.32389,2.32441,2.32378,2.32441,17255477.0
2007-01-26 04:04:00,2.32429,2.32429,2.32378,2.32378,347970.0
2007-01-26 04:05:00,2.32378,2.32388,2.32348,2.32348,1199474.0
2007-01-26 04:06:00,2.32343,2.32353,2.32318,2.32332,35727438.0
2007-01-26 04:07:00,2.32313,2.32313,2.32289,2.3231,14243482.0
2007-01-26 04:08:00,2.3231,2.32315,2.32298,2.32307,6582573.0
2007-01-26 04:09:00,2.32289,2.3231,2.32289,2.32295,15034603.0
2007-01-26 04:10:00,2.32316,2.32316,2.32294,2.32294,5562795.0
2007-01-26 04:11:00,2.32295,2.32346,2.32295,2.32346,915928.0
2007-01-26 04:12:00,2.32348,2.32348,2.32295,2.32308,3284589.0
2007-01-26 04:13:00,2.32309,2.32319,2.32308,2.32308,6983736.0
2007-01-26 04:14:00,2.32311,2.32329,2.32288,2.32321,7058207.0
2007-01-26 04:15:00,2.32318,2.32369,2.32305,2.32369,2706868.0
2007-01-26 04:16:00,2.32363,2.32394,2.32362,2.32394,4124256.0
2007-01-26 04:17:00,2.32378,2.32389,2.32378,2.32389,416583.0
2007-01-26 04:18:00,2.32392,2.32392,2.32328,2.32328,12155905.0
2007-01-26 04:19:00,2.3235,2.32352,2.32335,2.32352,24442125.0
2007-01-26 04:20:00,2.32352,2.32375,2.32348,2.32375,15188662.0
2007-01-26 04:22:00,2.3237,2.3237,2.32351,2.32351,11383163.0
2007-01-26 04:23:00,2.32372,2.32399,2.32372,2.32399,584430.0
2007-01-26 04:24:00,2.32372,2.32419,2.32372,2.32417,6841099.0
2007-01-26 04:25:00,2.32419,2.32502,2.32419,2.32478,1318173.0
2007-01-26 04:26:00,2.3247,2.3247,2.32376,2.32381,4861572.0
2007-01-26 04:27:00,2.32356,2.32366,2.32341,2.32348,6914529.0
2007-01-26 04:28:00,2.32349,2.3236,2.32348,2.3236,1470574.0
2007-01-26 04:29:00,2.32333,2.32448,2.32333,2.32448,1380041.0
2007-01-26 04:30:00,2.32436,2.32436,2.32351,2.3236,9344823.0
2007-01-26 04:31:00,2.32352,2.32467,2.32352,2.32467,7339052.0
2007-01-26 04:32:00,2.32455,2.32455,2.32449,2.32449,2072688.0
2007-01-26 04:33:00,2.32468,2.32468,2.32446,2.32452,7312888.0
2007-01-26 04:34:00,2.32397,2.32423,2.32397,2.32415,3377676.0
2007-01-26 04:35:00,2.3243,2.32439,2.32424,2.32424,3299105.0
2007-01-26 04:36:00,2.32428,2.32428,2.32381,2.32381,2013383.0
2007-01-26 04:37:00,2.32377,2.32392,2.32348,2.32348,2424340.0
2007-01-26 04:38:00,2.32344,2.32344,2.3232,2.32333,2176852.0
2007-01-26 04:39:00,2.32321,2.32363,2.32306,2.32363,6339118.0
2007-01-26 04:40:00,2.32367,2.32389,2.32367,2.32389,15915364.0
2007-01-26 04:41:00,2.32361,2.3241,2.32361,2.324,2147507.0
2007-01-26 04:42:00,2.32402,2.32413,2.32391,2.32391,17748435.0
2007-01-26 04:43:00,2.32406,2.32406,2.32394,2.32394,13794808.0
2007-01-26 04:44:00,2.32379,2.32428,2.32379,2.32428,16281980.0
2007-01-26 04:45:00,2.32435,2.32513,2.32435,2.32513,7185873.0
2007-01-26 04:46:00,2.32504,2.32504,2.32426,2.32426,7486865.0
2007-01-26 04:47:00,2.32441,2.32453,2.32439,2.32453,480117.0
2007-01-26 04:48:00,2.3245,2.32531,2.3245,2.3253,23378554.0
2007-01-26 04:49:00,2.32514,2.32514,2.32429,2.32429,7672213.0
2007-01-26 04:50:00,2.32424,2.32438,2.32411,2.32411,3983934.0
2007-01-26 04:51:00,2.32418,2.32442,2.32394,2.32442,402905.0
2007-01-26 04:52:00,2.32449,2.32449,2.32429,2.32429,8375340.0
2007-01-26 04:53:00,2.32414,2.32449,2.32414,2.32426,4926639.0
2007-01-26 04:54:00,2.32414,2.32435,2.32414,2.32435,5911838.0
2007-01-26 04:56:00,2.32444,2.32444,2.32417,2.32429,793906.0
2007-01-26 04:57:00,2.3249,2.32498,2.3249,2.32498,562320.0
2007-01-26 04:58:00,2.32498,2.32507,2.32498,2.32507,292901.0
2007-01-26 04:59:00,2.32515,2.32515,2.32441,2.32441,2954429.0
2007-01-26 05:00:00,2.32436,2.32456,2.32436,2.32436,7458791.0
2007-01-26 05:01:00,2.32441,2.32441,2.32407,2.32407,537979.0
2007-01-26 05:02:00,2.32407,2.32414,2.32407,2.32414,2320270.0
2007-01-26 05:04:00,2.32415,2.32437,2.32415,2.32437,1200039.0
2007-01-26 05:05:00,2.32433,2.32444,2.32425,2.32425,8208399.0
2007-01-26 05:06:00,2.32421,2.32438,2.32421,2.32438,1711857.0
2007-01-26 05:07:00,2.32438,2.32438,2.32396,2.32426,5589003.0
2007-01-26 05:08:00,2.32428,2.3245,2.32428,2.3245,816420.0
2007-01-26 05:09:00,2.32516,2.32516,2.32482,2.32482,13854857.0
2007-01-26 05:10:00,2.3242,2.3244,2.32408,2.32408,10334207.0
2007-01-26 05:11:00,2.32408,2.32408,2.32392,2.32392,1972853.0
2007-01-26 05:12:00,2.3238,2.32385,2.32379,2.32379,7278622.0
2007-01-26 05:14:00,2.32388,2.3248,2.32388,2.3247,1095740.0
2007-01-26 05:15:00,2.3247,2.3247,2.32348,2.32401,10010080.0
2007-01-26 05:16:00,2.32371,2.32401,2.32361,2.32401,1161456.0
2007-01-26 05:17:00,2.32392,2.32424,2.32392,2.32424,3967484.0
2007-01-26 05:18:00,2.32429,2.32444,2.32429,2.32444,2935586.0
2007-01-26 05:19:00,2.32447,2.32447,2.32371,2.32371,6155890.0
2007-01-26 05:20:00,2.32412,2.32454,2.32412,2.32443,5721936.0
2007-01-26 05:21:00,2.32443,2.32462,2.32439,2.32449,17141811.0
2007-01-26 05:22:00,2.32452,2.32458,2.32445,2.32445,2319065.0
2007-01-26 05:23:00,2.32438,2.32438,2.32369,2.32369,5726183.0
2007-01-26 05:24:00,2.32375,2.3246,2.32375,2.32443,5327374.0
2007-01-26 05:25:00,2.32445,2.32445,2.32355,2.32358,1658129.0
2007-01-26 05:26:00,2.32355,2.32456,2.32355,2.32456,5105845.0
2007-01-26 05:27:00,2.32459,2.32477,2.32459,2.32462,2929214.0
2007-01-26 05:28:00,2.32436,2.32492,2.32436,2.32454,2047239.0
2007-01-26 05:29:00,2.32439,2.32439,2.32364,2.32371,15330999.0
2007-01-26 05:30:00,2.32334,2.32381,2.32334,2.32371,1841850.0
2007-01-26 05:32:00,2.3238,2.32407,2.3238,2.32407,1772406.0
2007-01-26 05:33:00,2.32417,2.32475,2.32417,2.32452,4118529.0
2007-01-26 05:34:00,2.32448,2.32448,2.32374,2.32374,15083348.0
2007-01-26 05:35:00,2.32383,2.32383,2.32366,2.32383,566803.0
2007-01-26 05:36:00,2.32381,2.32393,2.32374,2.32393,11992924.0
2007-01-26 05:37:00,2.32393,2.32418,2.32393,2.32418,198086.0
2007-01-26 05:38:00,2.32419,2.32431,2.32419,2.32431,1500347.0
2007-01-26 05:39:00,2.32432,2.3244,2.32419,2.32419,9336511.0
2007-01-26 05:40:00,2.32424,2.32424,2.32397,2.32397,11274964.0
2007-01-26 05:41:00,2.32397,2.32417,2.32397,2.32417,17312584.0
2007-01-26 05:42:00,2.32405,2.32434,2.32405,2.32434,2261934.0
2007-01-26 05:43:00,2.32419,2.3243,2.32419,2.32426,4733256.0
2007-01-26 05:44:00,2.32432,2.32445,2.32431,2.32431,956904.0
2007-01-26 05:45:00,2.32422,2.32422,2.32397,2.32417,3414814.0
2007-01-26 05:46:00,2.32423,2.32508,2.32423,2.32498,2877374.0
2007-01-26 05:47:00,2.32489,2.32516,2.32489,2.32502,1210962.0
2007-01-26 05:48:00,2.3249,2.3249,2.32402,2.32402,3667087.0
2007-01-26 05:49:00,2.32407,2.32427,2.32406,2.32406,1217698.0
2007-01-26 05:50:00,2.32418,2.32418,2.32396,2.32403,2526410.0
2007-01-26 05:51:00,2.32406,2.32406,2.32379,2.32379,24010378.0
2007-01-26 05:52:00,2.32389,2.32404,2.32384,2.32404,920697.0
2007-01-26 05:53:00,2.32464,2.32479,2.32464,2.32478,2780744.0
2007-01-26 05:54:00,2.32467,2.32467,2.32408,2.32413,7203921.0
2007-01-26 05:55:00,2.3242,2.32439,2.3242,2.32425,9733335.0
2007-01-26 05:57:00,2.32489,2.32507,2.32487,2.32507,28326692.0
2007-01-26 05:58:00,2.32524,2.32524,2.32488,2.32488,5048341.0
2007-01-26 05:59:00,2.32478,2.32478,2.3238,2.32427,4746839.0
2007-01-26 06:00:00,2.32425,2.32425,2.32418,2.32419,5603709.0
2007-01-26 06:01:00,2.32436,2.32464,2.32436,2.3244,15525029.0
2007-01-26 06:02:00,2.32454,2.32525,2.32454,2.32525,1354169.0
2007-01-26 06:03:00,2.32519,2.32519,2.32439,2.32472,3764628.0
2007-01-26 06:04:00,2.32461,2.32483,2.32461,2.32466,2912046.0
2007-01-26 06:05:00,2.32467,2.32471,2.32455,2.32471,1576305.0
2007-01-26 06:06:00,2.32467,2.32484,2.32457,2.32484,1601190.0
2007-01-26 06:07:00,2.32474,2.32474,2.32457,2.32468,6017974.0
2007-01-26 06:08:00,2.32478,2.32478,2.32463,2.32463,1544694.0
2007-01-26 06:09:00,2.32449,2.32452,2.32437,2.32442,2962970.0
2007-01-26 06:10:00,2.32438,2.32457,2.32435,2.32457,9981396.0
2007-01-26 06:11:00,2.32452,2.32452,2.32426,2.32426,7895157.0
2007-01-26 06:12:00,2.32432,2.32446,2.32423,2.32446,7129163.0
2007-01-26 06:13:00,2.3244,2.32474,2.3244,2.32461,14974964.0
2007-01-26 06:14:00,2.32464,2.32464,2.32433,2.32433,7499066.0
2007-01-26 06:15:00,2.32435,2.32452,2.32431,2.32431,5455882.0
2007-01-26 06:16:00,2.32444,2.32539,2.32444,2.32539,6582165.0
2007-01-26 06:17:00,2.3252,2.32524,2.32449,2.32471,2382847.0
2007-01-26 06:18:00,2.32458,2.32483,2.32458,2.32476,10638675.0
2007-01-26 06:19:00,2.32484,2.32493,2.32478,2.32478,4453369.0
2007-01-26 06:20:00,2.32459,2.3247,2.32456,2.3247,1224377.0
2007-01-26 06:21:00,2.32482,2.32482,2.32441,2.32471,6669369.0
2007-01-26 06:22:00,2.32459,2.32475,2.32458,2.32472,10001751.0
2007-01-26 06:23:00,2.32469,2.32497,2.32467,2.32497,1200159.0
2007-01-26 06:24:00,2.32482,2.32482,2.32458,2.32458,1199868.0
2007-01-26 06:25:00,2.3247,2.3247,2.32454,2.3247,5613924.0
2007-01-26 06:26:00,2.32482,2.32565,2.32482,2.32544,3613125.0
2007-01-26 06:27:00,2.32544,2.32544,2.32456,2.32473,12210830.0
2007-01-26 06:29:00,2.32468,2.32509,2.32468,2.32478,12243615.0
2007-01-26 06:30:00,2.32473,2.32475,2.32449,2.3247,6518218.0
2007-01-26 06:31:00,2.32486,2.32567,2.32486,2.32567,2210493.0
2007-01-26 06:32:00,2.32545,2.32545,2.32473,2.32504,3845155.0
2007-01-26 06:33:00,2.32501,2.32501,2.32484,2.32484,5448111.0
2007-01-26 06:34:00,2.32484,2.32499,2.32473,2.32473,8099436.0
2007-01-26 06:35:00,2.32472,2.32485,2.32471,2.32485,2117264.0
2007-01-26 06:36:00,2.3249,2.32553,2.3249,2.32538,9045179.0
2007-01-26 06:37:00,2.32567,2.32567,2.32518,2.32548,10115448.0
2007-01-26 06:38:00,2.32544,2.32544,2.32448,2.32473,8721767.0
2007-01-26 06:39:00,2.3247,2.3247,2.32464,2.32464,345404.0
2007-01-26 06:40:00,2.32454,2.32454,2.32399,2.32426,7279340.0
2007-01-26 06:41:00,2.32438,2.32438,2.32396,2.32396,1939651.0
2007-01-26 06:42:00,2.32413,2.32433,2.32413,2.32429,4674099.0
2007-01-26 06:43:00,2.32439,2.32473,2.32439,2.32473,5214203.0
2007-01-26 06:44:00,2.32456,2.32505,2.32456,2.32505,2907165.0
2007-01-26 06:45:00,2.32485,2.32499,2.32483,2.32499,2013625.0
2007-01-26 06:46:00,2.325,2.325,2.32475,2.32478,3340387.0
2007-01-26 06:47:00,2.32468,2.32481,2.32461,2.32481,265967.0
2007-01-26 06:48:00,2.32462,2.32489,2.32456,2.32456,5473937.0
2007-01-26 06:49:00,2.32459,2.32481,2.32456,2.32481,1116314.0
2007-01-26 06:50:00,2.32461,2.32461,2.32401,2.32446,601382.0
2007-01-26 06:51:00,2.32458,2.32536,2.32458,2.3253,21967468.0
2007-01-26 06:52:00,2.32522,2.32522,2.32395,2.32395,4158361.0
2007-01-26 06:53:00,2.32407,2.32407,2.32391,2.32391,3112870.0
2007-01-26 06:54:00,2.32383,2.32393,2.32383,2.32393,9793871.0
2007-01-26 06:55:00,2.32456,2.32468,2.32444,2.32444,1151908.0
2007-01-26 06:56:00,2.32405,2.32417,2.32403,2.32415,4525784.0
2007-01-26 06:57:00,2.32465,2.32489,2.32459,2.32459,12245513.0
2007-01-26 06:58:00,2.32403,2.32413,2.32387,2.32413,4756463.0
2007-01-26 06:59:00,2.32472,2.32494,2.3247,2.32494,2674803.0
2007-01-26 07:00:00,2.32487,2.32487,2.32399,2.32399,5156438.0
2007-01-26 07:01:00,2.32399,2.32425,2.32265,2.32425,1182384.0
2007-01-26 07:02:00,2.32429,2.32517,2.32429,2.32517,3164187.0
2007-01-26 07:03:00,2.32508,2.32508,2.3244,2.32458,15346111.0
2007-01-26 07:04:00,2.32459,2.32475,2.32459,2.32475,3603522.0
2007-01-26 07:05:00,2.32473,2.3253,2.32473,2.3253,13100256.0
2007-01-26 07:06:00,2.32529,2.32529,2.32495,2.32507,11561954.0
2007-01-26 07:07:00,2.32517,2.32517,2.32476,2.32476,2567276.0
2007-01-26 07:08:00,2.32511,2.32519,2.325,2.32518,1891568.0
2007-01-26 07:09:00,2.32496,2.32503,2.32488,2.32503,1502726.0
2007-01-26 07:10:00,2.32506,2.32506,2.32475,2.32475,1982438.0
2007-01-26 07:11:00,2.32474,2.32474,2.32377,2.32377,9496121.0
2007-01-26 07:12:00,2.32376,2.32403,2.32376,2.32387,11654973.0
2007-01-26 07:13:00,2.3239,2.3239,2.32383,2.32383,5026664.0
2007-01-26 07:14:00,2.32331,2.32345,2.3229,2.32327,10369195.0
2007-01-26 07:15:00,2.32319,2.32351,2.32319,2.32328,244267.0
2007-01-26 07:16:00,2.32347,2.32385,2.32347,2.32385,202478.0
2007-01-26 07:17:00,2.32363,2.32419,2.32363,2.32419,2199514.0
2007-01-26 07:18:00,2.32421,2.32421,2.32386,2.32386,11726516.0
2007-01-26 07:19:00,2.3242,2.3242,2.32351,2.32416,15473379.0
2007-01-26 07:20:00,2.32419,2.32419,2.32368,2.32368,3924419.0
2007-01-26 07:21:00,2.32382,2.32382,2.32335,2.32335,21962939.0
2007-01-26 07:22:00,2.3233,2.32347,2.32324,2.32335,6353302.0
2007-01-26 07:23:00,2.32294,2.32356,2.32294,2.32344,1316430.0
2007-01-26 07:24:00,2.32344,2.32344,2.32283,2.32308,15590665.0
2007-01-26 07:26:00,2.32314,2.32332,2.32314,2.32332,8113574.0
2007-01-26 07:27:00,2.32342,2.32389,2.32342,2.32389,9673789.0
2007-01-26 07:28:00,2.32393,2.32393,2.32368,2.32368,263195.0
2007-01-26 07:29:00,2.32358,2.32358,2.32305,2.32316,10110786.0
2007-01-26 07:30:00,2.32305,2.32312,2.323,2.323,1056402.0
2007-01-26 07:31:00,2.32293,2.32391,2.32293,2.32391,13390878.0
2007-01-26 07:32:00,2.32385,2.32385,2.32345,2.32345,1292538.0
2007-01-26 07:33:00,2.32337,2.32337,2.32251,2.3227,8432178.0
2007-01-26 07:34:00,2.32246,2.32257,2.32246,2.32246,22886652.0
2007-01-26 07:35:00,2.32258,2.32258,2.32247,2.32247,5164489.0
2007-01-26 07:36:00,2.32229,2.32229,2.32185,2.32185,2966571.0
2007-01-26 07:37:00,2.32165,2.322,2.32165,2.322,2217665.0
2007-01-26 07:38:00,2.32202,2.32218,2.32188,2.32188,7786594.0
2007-01-26 07:39:00,2.32187,2.32245,2.32187,2.32245,6655822.0
2007-01-26 07:40:00,2.32244,2.32244,2.32215,2.32215,8842510.0
2007-01-26 07:41:00,2.32227,2.32227,2.32179,2.32179,3873208.0
2007-01-26 07:42:00,2.32167,2.32192,2.32166,2.32167,2672651.0
2007-01-26 07:43:00,2.32168,2.3219,2.32168,2.3219,4757397.0
2007-01-26 07:44:00,2.32189,2.32207,2.32179,2.32207,2271878.0
2007-01-26 07:45:00,2.32187,2.32209,2.32187,2.3219,2573116.0
2007-01-26 07:46:00,2.3219,2.32197,2.32181,2.32184,2117635.0
2007-01-26 07:47:00,2.32189,2.32204,2.32187,2.32189,17939294.0
2007-01-26 07:48:00,2.32174,2.32193,2.32134,2.32134,3212520.0
2007-01-26 07:49:00,2.32136,2.32148,2.32124,2.32148,7347629.0
2007-01-26 07:50:00,2.3215,2.32187,2.3215,2.32165,4147250.0
2007-01-26 07:51:00,2.32176,2.32267,2.32176,2.32267,1501062.0
2007-01-26 07:52:00,2.32245,2.32245,2.32164,2.32185,1029538.0
2007-01-26 07:53:00,2.3218,2.32206,2.3218,2.32202,6329349.0
2007-01-26 07:54:00,2.32202,2.32202,2.32116,2.3212,5709683.0
2007-01-26 07:55:00,2.32123,2.32123,2.32033,2.32033,2018829.0
2007-01-26 07:56:00,2.31974,2.31984,2.31972,2.31984,18844486.0
2007-01-26 07:57:00,2.31991,2.32001,2.31969,2.32001,1389451.0
2007-01-26 07:58:00,2.31984,2.31993,2.31947,2.3195,13666827.0
2007-01-26 07:59:00,2.31951,2.31971,2.31947,2.31947,2987731.0
2007-01-26 08:00:00,2.31943,2.31966,2.31939,2.31966,16472211.0
2007-01-26 08:01:00,2.31964,2.31964,2.31944,2.31955,10936998.0
2007-01-26 08:02:00,2.31963,2.31977,2.31962,2.31977,7748968.0
2007-01-26 08:03:00,2.31983,2.32055,2.31983,2.32037,5468329.0
2007-01-26 08:04:00,2.32028,2.32028,2.31945,2.31961,11135653.0
2007-01-26 08:05:00,2.31963,2.31964,2.3194,2.31964,11693501.0
2007-01-26 08:06:00,2.31963,2.31963,2.31962,2.31962,50602.0
2007-01-26 08:07:00,2.31984,2.32037,2.31984,2.32018,2422661.0
2007-01-26 08:08:00,2.32052,2.32071,2.32022,2.32071,2679625.0
2007-01-26 08:09:00,2.3208,2.32085,2.32042,2.32085,17358367.0
2007-01-26 08:10:00,2.32071,2.32085,2.32053,2.32085,14620747.0
2007-01-26 08:11:00,2.32095,2.32095,2.32078,2.32092,5075605.0
2007-01-26 08:12:00,2.32099,2.32167,2.32099,2.32167,3702258.0
2007-01-26 08:13:00,2.32146,2.32191,2.32146,2.32151,11195190.0
2007-01-26 08:14:00,2.3215,2.32162,2.32127,2.32147,5106624.0
2007-01-26 08:15:00,2.32107,2.32132,2.32107,2.32132,20748332.0
2007-01-26 08:16:00,2.32107,2.3214,2.32077,2.32077,21721511.0
2007-01-26 08:17:00,2.32089,2.321,2.32084,2.32092,2716076.0
2007-01-26 08:18:00,2.32089,2.32114,2.32089,2.32114,9290676.0
2007-01-26 08:19:00,2.32113,2.32113,2.32097,2.32097,1055272.0
2007-01-26 08:20:00,2.32103,2.3218,2.32103,2.32164,5005883.0
2007-01-26 08:21:00,2.3215,2.3215,2.32056,2.32056,8081911.0
2007-01-26 08:22:00,2.32039,2.32063,2.32039,2.32055,2120309.0
2007-01-26 08:23:00,2.3205,2.32077,2.32031,2.32031,1484343.0
2007-01-26 08:24:00,2.32064,2.32103,2.32064,2.32103,3940983.0
2007-01-26 08:25:00,2.32123,2.32142,2.32123,2.32142,5903663.0
2007-01-26 08:26:00,2.32135,2.32135,2.321,2.321,6240071.0
2007-01-26 08:27:00,2.3213,2.32151,2.3212,2.32151,7735886.0
2007-01-26 08:28:00,2.32156,2.32163,2.32128,2.32128,2405252.0
2007-01-26 08:29:00,2.32133,2.32164,2.32133,2.32144,18576879.0
2007-01-26 08:30:00,2.32164,2.32166,2.32142,2.32166,397024.0
2007-01-26 08:31:00,2.32168,2.3217,2.32129,2.3217,1324032.0
2007-01-26 08:32:00,2.3216,2.32202,2.3216,2.32188,6056955.0
2007-01-26 08:33:00,2.32187,2.32187,2.32145,2.32145,7297159.0
2007-01-26 08:34:00,2.32151,2.32219,2.32151,2.32205,1827614.0
2007-01-26 08:35:00,2.32172,2.32172,2.32124,2.32158,1062986.0
2007-01-26 08:36:00,2.32165,2.32242,2.32165,2.32242,739797.0
2007-01-26 08:37:00,2.3223,2.3223,2.32138,2.32142,5702576.0
2007-01-26 08:38:00,2.32129,2.32151,2.32129,2.3213,3282918.0
2007-01-26 08:39:00,2.32127,2.32166,2.32093,2.32166,2276472.0
2007-01-26 08:40:00,2.32151,2.32158,2.32142,2.3215,12203915.0
2007-01-26 08:41:00,2.32156,2.32175,2.32156,2.32166,13961836.0
2007-01-26 08:42:00,2.32164,2.32164,2.32141,2.32152,3042432.0
2007-01-26 08:43:00,2.32163,2.3218,2.32151,2.32153,11619207.0
2007-01-26 08:44:00,2.32163,2.32184,2.32163,2.32163,5151898.0
2007-01-26 08:45:00,2.32175,2.32175,2.32156,2.32175,1840758.0
2007-01-26 08:46:00,2.32178,2.32178,2.32163,2.32163,370877.0
2007-01-26 08:47:00,2.32178,2.32206,2.32178,2.32206,19990762.0
2007-01-26 08:48:00,2.32194,2.32217,2.32183,2.32217,17807647.0
2007-01-26 08:49:00,2.32201,2.32224,2.32201,2.32212,4618772.0
2007-01-26 08:50:00,2.32226,2.32234,2.32203,2.32234,7186268.0
2007-01-26 08:51:00,2.3222,2.32249,2.32206,2.32249,9506627.0
2007-01-26 08:52:00,2.32246,2.3227,2.32221,2.32221,2078334.0
2007-01-26 08:53:00,2.32225,2.32237,2.32225,2.32237,3127115.0
2007-01-26 08:55:00,2.32232,2.32246,2.32227,2.32246,17962945.0
2007-01-26 08:56:00,2.32246,2.32246,2.32215,2.32233,3093430.0
2007-01-26 08:57:00,2.32234,2.32248,2.32226,2.32226,5022983.0
2007-01-26 08:58:00,2.32215,2.32222,2.32192,2.32222,1042974.0
2007-01-26 08:59:00,2.32242,2.32268,2.32242,2.32268,2481207.0
2007-01-26 09:00:00,2.32266,2.32288,2.32257,2.32288,5017724.0
2007-01-26 09:01:00,2.32297,2.32297,2.3226,2.32272,8824364.0
2007-01-26 09:02:00,2.32288,2.32368,2.32288,2.32368,10471861.0
2007-01-26 09:03:00,2.32363,2.32363,2.32272,2.32283,5312506.0
2007-01-26 09:04:00,2.32258,2.32299,2.32258,2.32295,2780546.0
2007-01-26 09:05:00,2.32309,2.3237,2.32309,2.32356,11521934.0
2007-01-26 09:06:00,2.32297,2.3231,2.32283,2.32283,4304530.0
2007-01-26 09:07:00,2.32289,2.3231,2.32289,2.3231,10136069.0
2007-01-26 09:08:00,2.323,2.32324,2.323,2.32322,1760010.0
2007-01-26 09:09:00,2.32322,2.32322,2.32297,2.32297,692415.0
2007-01-26 09:10:00,2.32295,2.3233,2.32295,2.32308,2712371.0
2007-01-26 09:11:00,2.32301,2.32325,2.32301,2.32316,3482068.0
2007-01-26 09:12:00,2.3232,2.3232,2.32277,2.32277,2499122.0
2007-01-26 09:13:00,2.32277,2.32281,2.32263,2.32281,18873701.0
2007-01-26 09:14:00,2.32281,2.32315,2.32281,2.32305,3195063.0
2007-01-26 09:15:00,2.32356,2.32378,2.32351,2.32361,23761739.0
2007-01-26 09:16:00,2.32363,2.32363,2.32307,2.32321,2666806.0
2007-01-26 09:17:00,2.32328,2.32363,2.32328,2.32363,2786761.0
2007-01-26 09:18:00,2.32396,2.32396,2.32336,2.32336,3541886.0
2007-01-26 09:19:00,2.32324,2.32355,2.32324,2.32355,1207997.0
2007-01-26 09:20:00,2.32353,2.32367,2.32333,2.32367,5672389.0
2007-01-26 09:21:00,2.32379,2.324,2.3236,2.324,1881192.0
2007-01-26 09:22:00,2.32398,2.32412,2.32391,2.32409,270637.0
2007-01-26 09:23:00,2.32439,2.32447,2.32429,2.32438,3395514.0
2007-01-26 09:24:00,2.32445,2.3245,2.32433,2.3245,13542339.0
2007-01-26 09:25:00,2.32456,2.32515,2.32456,2.32515,2869353.0
2007-01-26 09:26:00,2.32501,2.32597,2.32501,2.32597,4499787.0
2007-01-26 09:27:00,2.32622,2.32642,2.32604,2.3263,5717751.0
2007-01-26 09:28:00,2.32616,2.32616,2.32529,2.32529,5026102.0
2007-01-26 09:29:00,2.32537,2.32547,2.32535,2.32547,20068984.0
2007-01-26 09:30:00,2.32538,2.32538,2.325,2.32514,11146525.0
2007-01-26 09:31:00,2.32517,2.32517,2.32493,2.32493,8609518.0
2007-01-26 09:32:00,2.32551,2.32551,2.32518,2.32518,6694650.0
2007-01-26 09:33:00,2.32482,2.32502,2.32482,2.32502,5995295.0
2007-01-26 09:34:00,2.32476,2.32476,2.32437,2.32437,5669368.0
2007-01-26 09:35:00,2.32452,2.32552,2.32452,2.32548,3049227.0
2007-01-26 09:36:00,2.32549,2.32561,2.32537,2.32551,5185005.0
2007-01-26 09:37:00,2.32544,2.32574,2.32537,2.32574,6901190.0
2007-01-26 09:38:00,2.32619,2.32619,2.32543,2.32543,3189340.0
2007-01-26 09:39:00,2.32541,2.32541,2.32503,2.32503,14183143.0
2007-01-26 09:40:00,2.32487,2.325,2.32396,2.32396,33938935.0
2007-01-26 09:41:00,2.32372,2.32383,2.32372,2.32374,7323446.0
2007-01-26 09:42:00,2.32372,2.3241,2.32372,2.3241,3560276.0
2007-01-26 09:43:00,2.3235,2.3235,2.3229,2.3229,3849374.0
2007-01-26 09:44:00,2.32266,2.32334,2.32266,2.32334,17455483.0
2007-01-26 09:45:00,2.3236,2.3236,2.32312,2.3232,2300638.0
2007-01-26 09:46:00,2.32327,2.32369,2.32327,2.32363,10132955.0
2007-01-26 09:47:00,2.32372,2.32394,2.32348,2.32348,1867031.0
2007-01-26 09:48:00,2.3238,2.3238,2.32371,2.32378,4809825.0
2007-01-26 09:49:00,2.324,2.32438,2.324,2.32424,1558959.0
2007-01-26 09:50:00,2.32435,2.32485,2.32435,2.32481,5818666.0
2007-01-26 09:51:00,2.32492,2.32504,2.32474,2.32489,17743631.0
2007-01-26 09:52:00,2.32474,2.32474,2.32462,2.32462,6337384.0
2007-01-26 09:53:00,2.32477,2.32545,2.32467,2.32533,5645706.0
2007-01-26 09:54:00,2.32524,2.32524,2.32458,2.32475,2133908.0
2007-01-26 09:55:00,2.32477,2.32492,2.32457,2.32492,4175468.0
2007-01-26 09:56:00,2.32512,2.32576,2.32512,2.32576,6969173.0
2007-01-26 09:57:00,2.32571,2.32571,2.32544,2.32544,4923495.0
2007-01-26 09:58:00,2.32535,2.32535,2.32503,2.32512,762104.0
2007-01-26 09:59:00,2.3251,2.326,2.3251,2.32575,2248593.0
2007-01-26 10:00:00,2.32603,2.32603,2.32585,2.32591,5153395.0
2007-01-26 10:01:00,2.32591,2.32591,2.32548,2.32568,12245975.0
2007-01-26 10:02:00,2.32568,2.32584,2.32551,2.32573,24271949.0
2007-01-26 10:03:00,2.32575,2.32575,2.32493,2.32527,4170298.0
2007-01-26 10:04:00,2.32491,2.32508,2.32486,2.32508,997368.0
2007-01-26 10:05:00,2.32481,2.32481,2.32449,2.32452,5158809.0
2007-01-26 10:06:00,2.32484,2.32505,2.32466,2.32492,4088771.0
2007-01-26 10:07:00,2.32482,2.32482,2.3241,2.32454,2964126.0
2007-01-26 10:08:00,2.32433,2.32435,2.32388,2.32389,9564034.0
2007-01-26 10:09:00,2.32383,2.32383,2.32281,2.32281,5029167.0
2007-01-26 10:10:00,2.32258,2.32258,2.32236,2.32238,4814473.0
2007-01-26 10:11:00,2.32221,2.32272,2.32221,2.32272,1451106.0
2007-01-26 10:12:00,2.32261,2.32302,2.32261,2.32271,2755153.0
2007-01-26 10:13:00,2.32263,2.32302,2.32263,2.32302,6156110.0
2007-01-26 10:14:00,2.32266,2.32272,2.3224,2.3224,14089709.0
2007-01-26 10:15:00,2.32247,2.32247,2.32163,2.32163,5128899.0
2007-01-26 10:16:00,2.32126,2.32178,2.32126,2.32178,419164.0
2007-01-26 10:17:00,2.32191,2.32202,2.32165,2.32202,9644732.0
2007-01-26 10:18:00,2.322,2.32207,2.32187,2.32207,775702.0
2007-01-26 10:19:00,2.32209,2.3221,2.3213,2.3213,2256974.0
2007-01-26 10:20:00,2.32127,2.32191,2.32127,2.32185,21555821.0
2007-01-26 10:21:00,2.32163,2.32187,2.32135,2.32187,5997702.0
2007-01-26 10:22:00,2.32202,2.32202,2.32152,2.32181,791922.0
2007-01-26 10:23:00,2.32178,2.32178,2.32038,2.32131,14009041.0
2007-01-26 10:24:00,2.32072,2.32072,2.3201,2.32052,1080924.0
2007-01-26 10:25:00,2.32053,2.32077,2.32033,2.32048,5065047.0
2007-01-26 10:26:00,2.32042,2.32083,2.32042,2.32083,15134786.0
2007-01-26 10:27:00,2.3206,2.32081,2.3206,2.32066,2485020.0
2007-01-26 10:28:00,2.32036,2.32119,2.32036,2.32119,216011.0
2007-01-26 10:29:00,2.32164,2.32164,2.32118,2.32118,3267493.0
2007-01-26 10:30:00,2.3207,2.32102,2.3207,2.32095,1930458.0
2007-01-26 10:31:00,2.32069,2.3209,2.32063,2.32063,2187216.0
2007-01-26 10:32:00,2.32055,2.32088,2.32029,2.32065,5720414.0
2007-01-26 10:33:00,2.32052,2.3211,2.32052,2.3211,2549750.0
2007-01-26 10:34:00,2.32103,2.32111,2.32073,2.32111,1855936.0
2007-01-26 10:35:00,2.32121,2.32141,2.32103,2.32141,9433188.0
2007-01-26 10:36:00,2.32127,2.32143,2.32107,2.32131,10623995.0
2007-01-26 10:37:00,2.32119,2.32119,2.32101,2.32107,10898641.0
2007-01-26 10:38:00,2.32119,2.32182,2.32119,2.32157,11291953.0
2007-01-26 10:39:00,2.32184,2.32189,2.32157,2.32189,4617394.0
2007-01-26 10:40:00,2.3221,2.32224,2.32202,2.32202,3592385.0
2007-01-26 10:41:00,2.32259,2.32259,2.3224,2.32259,1160860.0
2007-01-26 10:42:00,2.32199,2.32217,2.32192,2.32213,12277568.0
2007-01-26 10:43:00,2.32204,2.32272,2.32204,2.32272,3134140.0
2007-01-26 10:44:00,2.32263,2.32263,2.32227,2.32237,2479062.0
2007-01-26 10:45:00,2.32248,2.32292,2.32248,2.3227,6832524.0
2007-01-26 10:46:00,2.32284,2.32296,2.32284,2.32294,1900219.0
2007-01-26 10:47:00,2.32295,2.32314,2.32276,2.32314,10866915.0
2007-01-26 10:48:00,2.3234,2.32352,2.3229,2.32294,6031180.0
2007-01-26 10:49:00,2.32291,2.32295,2.32261,2.32283,2015529.0
2007-01-26 10:50:00,2.32271,2.32287,2.32266,2.32287,2647433.0
2007-01-26 10:51:00,2.32307,2.32307,2.32277,2.32277,1258096.0
2007-01-26 10:52:00,2.32277,2.3229,2.3226,2.32274,21030458.0
2007-01-26 10:53:00,2.3229,2.32308,2.32281,2.32284,11697976.0
2007-01-26 10:54:00,2.32319,2.32372,2.32308,2.32372,1999939.0
2007-01-26 10:55:00,2.324,2.32454,2.324,2.32423,2321968.0
2007-01-26 10:56:00,2.3242,2.32424,2.32408,2.32408,3103704.0
2007-01-26 10:57:00,2.32435,2.32435,2.32401,2.32401,6557036.0
2007-01-26 10:58:00,2.32408,2.32458,2.32406,2.32419,5020018.0
2007-01-26 10:59:00,2.32414,2.32443,2.32365,2.32376,10089829.0
2007-01-26 11:00:00,2.32385,2.32511,2.32385,2.32511,220635.0
2007-01-26 11:01:00,2.32517,2.32569,2.32517,2.32519,7484851.0
2007-01-26 11:02:00,2.32517,2.32517,2.32476,2.32499,2852549.0
2007-01-26 11:03:00,2.32504,2.32518,2.32493,2.32493,4423557.0
2007-01-26 11:04:00,2.3247,2.32472,2.32468,2.32468,22029063.0
2007-01-26 11:05:00,2.32467,2.32467,2.32424,2.32424,19227047.0
2007-01-26 11:06:00,2.32426,2.32448,2.32425,2.32448,8941846.0
2007-01-26 11:07:00,2.32449,2.32458,2.32421,2.32421,5758639.0
2007-01-26 11:08:00,2.32429,2.32429,2.32269,2.32269,942850.0
2007-01-26 11:09:00,2.32402,2.32427,2.32387,2.32387,4389186.0
2007-01-26 11:10:00,2.32384,2.32416,2.32384,2.32406,14872005.0
2007-01-26 11:11:00,2.32414,2.32414,2.32325,2.32325,430134.0
2007-01-26 11:12:00,2.32278,2.32278,2.32225,2.32225,2435790.0
2007-01-26 11:13:00,2.32229,2.32249,2.32134,2.32134,9214394.0
2007-01-26 11:14:00,2.32166,2.32214,2.32166,2.32214,1572508.0
2007-01-26 11:15:00,2.32212,2.32212,2.32133,2.32161,15663777.0
2007-01-26 11:16:00,2.32176,2.32215,2.32176,2.32215,14137159.0
2007-01-26 11:17:00,2.32218,2.32236,2.32213,2.32215,8053837.0
2007-01-26 11:18:00,2.32211,2.32211,2.32188,2.32188,13783087.0
2007-01-26 11:19:00,2.32191,2.32191,2.32166,2.32176,4146157.0
2007-01-26 11:20:00,2.32181,2.32181,2.32157,2.32157,2431668.0
2007-01-26 11:21:00,2.32165,2.32165,2.32122,2.32139,1298838.0
2007-01-26 11:22:00,2.32107,2.32107,2.32064,2.32082,13799172.0
2007-01-26 11:23:00,2.32086,2.32086,2.32018,2.32018,5113345.0
2007-01-26 11:24:00,2.31974,2.32005,2.31966,2.32005,5268890.0
2007-01-26 11:25:00,2.32056,2.32132,2.32056,2.32132,4530177.0
2007-01-26 11:26:00,2.32138,2.32151,2.32127,2.32127,1343503.0
2007-01-26 11:27:00,2.32096,2.32159,2.32096,2.32096,3185130.0
2007-01-26 11:28:00,2.32084,2.32084,2.32058,2.32058,6054326.0
2007-01-26 11:29:00,2.32032,2.32051,2.32026,2.32051,2729077.0
2007-01-26 11:30:00,2.32081,2.32123,2.32054,2.32054,13040976.0
2007-01-26 11:31:00,2.3205,2.32076,2.31979,2.32076,1508368.0
2007-01-26 11:32:00,2.32113,2.32185,2.32113,2.3216,4347847.0
2007-01-26 11:33:00,2.32181,2.322,2.32118,2.32118,3433842.0
2007-01-26 11:34:00,2.32135,2.32166,2.32135,2.32138,1497084.0
2007-01-26 11:35:00,2.32137,2.32137,2.32117,2.32117,5825710.0
2007-01-26 11:36:00,2.32142,2.32155,2.32104,2.32104,10083292.0
2007-01-26 11:37:00,2.32106,2.32121,2.321,2.32118,5050986.0
2007-01-26 11:38:00,2.32109,2.32153,2.32109,2.32153,4803530.0
2007-01-26 11:39:00,2.32144,2.32173,2.3214,2.3214,5180881.0
2007-01-26 11:40:00,2.3214,2.32176,2.3214,2.32176,4129039.0
2007-01-26 11:41:00,2.32182,2.32195,2.32157,2.32157,20563961.0
2007-01-26 11:42:00,2.32175,2.32228,2.32175,2.32228,2724173.0
2007-01-26 11:43:00,2.32263,2.32309,2.32263,2.32309,6108147.0
2007-01-26 11:44:00,2.3227,2.3227,2.32215,2.32239,3583739.0
2007-01-26 11:45:00,2.32219,2.32298,2.32219,2.32298,8823278.0
2007-01-26 11:46:00,2.32269,2.32269,2.32182,2.32193,5063361.0
2007-01-26 11:47:00,2.32193,2.32207,2.32193,2.32206,12290702.0
2007-01-26 11:48:00,2.32196,2.32264,2.32196,2.32256,1585301.0
2007-01-26 11:49:00,2.32217,2.32218,2.32193,2.32218,257657.0
2007-01-26 11:50:00,2.32226,2.32236,2.32212,2.32222,5059535.0
2007-01-26 11:51:00,2.32284,2.32295,2.3226,2.32295,2320413.0
2007-01-26 11:52:00,2.32271,2.32271,2.3219,2.32198,1282588.0
2007-01-26 11:53:00,2.32177,2.322,2.32153,2.32169,7893639.0
2007-01-26 11:54:00,2.32157,2.3217,2.32156,2.32156,11429914.0
2007-01-26 11:55:00,2.32173,2.32173,2.32135,2.32135,5158544.0
2007-01-26 11:56:00,2.32132,2.32175,2.32132,2.32162,8774048.0
2007-01-26 11:57:00,2.32161,2.32177,2.32131,2.32167,9186101.0
2007-01-26 11:58:00,2.32163,2.32191,2.32157,2.32166,2609756.0
2007-01-26 11:59:00,2.32195,2.32195,2.32139,2.32139,2738101.0
2007-01-26 12:00:00,2.3215,2.32207,2.3215,2.32207,24693775.0
2007-01-26 12:01:00,2.32242,2.32256,2.32235,2.32235,12347283.0
2007-01-26 12:02:00,2.32222,2.32223,2.32188,2.32223,17177321.0
2007-01-26 12:03:00,2.32213,2.32213,2.31986,2.31986,12019605.0
2007-01-26 12:04:00,2.3218,2.32189,2.3216,2.32189,3400583.0
2007-01-26 12:05:00,2.32183,2.32269,2.32183,2.32269,1326278.0
2007-01-26 12:06:00,2.32208,2.32208,2.32172,2.32198,1121712.0
2007-01-26 12:07:00,2.32196,2.32198,2.32178,2.32198,1136435.0
2007-01-26 12:08:00,2.32184,2.32184,2.32108,2.32145,9856520.0
2007-01-26 12:09:00,2.32127,2.32127,2.32053,2.32102,3986057.0
2007-01-26 12:10:00,2.32087,2.3214,2.32087,2.32106,16328943.0
2007-01-26 12:11:00,2.32094,2.32094,2.32072,2.32077,2490947.0
2007-01-26 12:12:00,2.32126,2.32126,2.32104,2.32104,4237541.0
2007-01-26 12:13:00,2.32104,2.32138,2.32101,2.32138,5172414.0
2007-01-26 12:14:00,2.32108,2.3213,2.32095,2.3213,22955607.0
2007-01-26 12:15:00,2.32111,2.32151,2.32111,2.32142,2250788.0
2007-01-26 12:16:00,2.32142,2.32152,2.32088,2.32088,2106410.0
2007-01-26 12:17:00,2.32068,2.32086,2.32048,2.32048,7730699.0
2007-01-26 12:18:00,2.32031,2.32031,2.32008,2.32008,1167343.0
2007-01-26 12:19:00,2.32012,2.32037,2.31999,2.32037,15872308.0
2007-01-26 12:20:00,2.32025,2.3207,2.32025,2.3207,2523070.0
2007-01-26 12:21:00,2.32086,2.32086,2.32048,2.32048,12400615.0
2007-01-26 12:22:00,2.32031,2.32033,2.32013,2.32033,16385746.0
2007-01-26 12:23:00,2.32016,2.32024,2.32004,2.32024,6988269.0
2007-01-26 12:24:00,2.32033,2.32033,2.32016,2.32033,3254836.0
2007-01-26 12:25:00,2.32033,2.32033,2.31987,2.32025,7108057.0
2007-01-26 12:26:00,2.32012,2.32012,2.31988,2.31988,21187407.0
2007-01-26 12:27:00,2.32013,2.3208,2.32013,2.32071,1445513.0
2007-01-26 12:28:00,2.32041,2.32057,2.31949,2.31949,3698323.0
2007-01-26 12:29:00,2.31894,2.31945,2.31894,2.31945,10921222.0
2007-01-26 12:30:00,2.31946,2.31946,2.31917,2.31929,3379198.0
2007-01-26 12:31:00,2.31883,2.3191,2.31883,2.31906,2254139.0
2007-01-26 12:32:00,2.31903,2.31906,2.31894,2.31906,6879029.0
2007-01-26 12:33:00,2.31901,2.31921,2.31901,2.31921,2218804.0
2007-01-26 12:34:00,2.31932,2.31942,2.319,2.31942,13380335.0
2007-01-26 12:35:00,2.31926,2.31943,2.3191,2.31943,2855072.0
2007-01-26 12:36:00,2.31931,2.31966,2.31931,2.31966,23168803.0
2007-01-26 12:37:00,2.32033,2.32033,2.32009,2.32011,2442206.0
2007-01-26 12:38:00,2.3196,2.32037,2.3196,2.32037,3000787.0
2007-01-26 12:39:00,2.32032,2.3204,2.32012,2.32014,7285506.0
2007-01-26 12:40:00,2.32001,2.3201,2.31981,2.31981,3093619.0
2007-01-26 12:41:00,2.32002,2.32012,2.31991,2.32012,6139755.0
2007-01-26 12:42:00,2.32011,2.32023,2.32011,2.32022,2752185.0
2007-01-26 12:43:00,2.32026,2.32026,2.31999,2.32009,2923536.0
2007-01-26 12:44:00,2.31998,2.31998,2.31927,2.31951,2011663.0
2007-01-26 12:45:00,2.31925,2.31925,2.31903,2.31903,26209493.0
2007-01-26 12:46:00,2.31907,2.31907,2.31844,2.31844,8391281.0
2007-01-26 12:47:00,2.3186,2.31884,2.3186,2.31861,3993752.0
2007-01-26 12:48:00,2.31848,2.3191,2.31807,2.31888,7049709.0
2007-01-26 12:49:00,2.31886,2.31898,2.31875,2.31898,8582331.0
2007-01-26 12:50:00,2.31895,2.31895,2.31819,2.31855,11522863.0
2007-01-26 12:51:00,2.31852,2.31852,2.31746,2.31746,849291.0
2007-01-26 12:52:00,2.31725,2.31805,2.31725,2.31805,12463097.0
2007-01-26 12:53:00,2.31838,2.31862,2.31817,2.31831,5594289.0
2007-01-26 12:54:00,2.31843,2.31851,2.3183,2.3183,4623390.0
2007-01-26 12:55:00,2.3185,2.31869,2.31822,2.31869,2604815.0
2007-01-26 12:56:00,2.31868,2.31868,2.31809,2.31852,2956660.0
2007-01-26 12:57:00,2.31851,2.31898,2.31851,2.31898,4911603.0
2007-01-26 12:58:00,2.31899,2.31904,2.31878,2.31904,1588997.0
2007-01-26 12:59:00,2.31894,2.31894,2.31879,2.31879,2072195.0
2007-01-26 13:00:00,2.31899,2.31899,2.31865,2.31881,20370386.0
2007-01-26 13:01:00,2.31847,2.31899,2.31847,2.31899,18262774.0
2007-01-26 13:02:00,2.31916,2.3196,2.31916,2.31946,22429428.0
2007-01-26 13:03:00,2.31955,2.31962,2.31942,2.31953,4233965.0
2007-01-26 13:04:00,2.31964,2.32016,2.31964,2.32016,883591.0
2007-01-26 13:05:00,2.32009,2.32009,2.31938,2.31957,4644360.0
2007-01-26 13:06:00,2.31943,2.31972,2.31943,2.31944,6606119.0
2007-01-26 13:07:00,2.31971,2.32005,2.31971,2.32005,12600557.0
2007-01-26 13:08:00,2.31985,2.31996,2.31937,2.3195,3094509.0
2007-01-26 13:09:00,2.31938,2.31938,2.31866,2.31899,7168293.0
2007-01-26 13:10:00,2.31871,2.31926,2.31866,2.31915,1923352.0
2007-01-26 13:11:00,2.31905,2.31905,2.31882,2.31882,11195799.0
2007-01-26 13:12:00,2.31895,2.31927,2.31895,2.31904,2627827.0
2007-01-26 13:13:00,2.31929,2.31967,2.31929,2.31947,2395824.0
2007-01-26 13:14:00,2.3193,2.31972,2.31897,2.31972,7627431.0
2007-01-26 13:15:00,2.31957,2.31957,2.31945,2.31945,23722016.0
2007-01-26 13:16:00,2.31945,2.31956,2.31927,2.31956,1102775.0
2007-01-26 13:17:00,2.31956,2.31956,2.31923,2.31923,5248820.0
2007-01-26 13:18:00,2.31954,2.31955,2.31937,2.31948,8731527.0
2007-01-26 13:19:00,2.31941,2.31971,2.31931,2.31971,1039142.0
2007-01-26 13:20:00,2.31982,2.31982,2.31911,2.31923,5041139.0
2007-01-26 13:21:00,2.31907,2.31924,2.31865,2.31865,6307937.0
2007-01-26 13:22:00,2.31874,2.31902,2.31858,2.31902,2506720.0
2007-01-26 13:23:00,2.319,2.31926,2.319,2.31926,1938265.0
2007-01-26 13:24:00,2.31907,2.31911,2.31886,2.31889,7386023.0
2007-01-26 13:25:00,2.31899,2.31913,2.3189,2.31913,2531138.0
2007-01-26 13:26:00,2.31913,2.31913,2.31873,2.31881,4330425.0
2007-01-26 13:27:00,2.31896,2.31896,2.31841,2.31852,6375060.0
2007-01-26 13:28:00,2.31857,2.31891,2.31844,2.31844,18448707.0
2007-01-26 13:29:00,2.31844,2.31844,2.31812,2.31812,17684027.0
2007-01-26 13:30:00,2.31778,2.31826,2.31778,2.3179,1495692.0
2007-01-26 13:31:00,2.31788,2.31862,2.31788,2.31841,4618652.0
2007-01-26 13:32:00,2.31846,2.31878,2.31821,2.31878,3839111.0
2007-01-26 13:33:00,2.31942,2.31959,2.31936,2.31951,4622561.0
2007-01-26 13:34:00,2.31942,2.31942,2.31864,2.31909,21195987.0
2007-01-26 13:35:00,2.31913,2.3192,2.31906,2.3192,1650285.0
2007-01-26 13:36:00,2.31876,2.31883,2.31862,2.31883,1571762.0
2007-01-26 13:37:00,2.31868,2.31882,2.31818,2.31822,18099124.0
2007-01-26 13:38:00,2.31844,2.31844,2.31794,2.3181,10123995.0
2007-01-26 13:39:00,2.3183,2.31866,2.3183,2.3185,1614575.0
2007-01-26 13:40:00,2.31839,2.31839,2.31815,2.31815,1258823.0
2007-01-26 13:41:00,2.31847,2.31847,2.31812,2.31824,8372792.0
2007-01-26 13:42:00,2.31824,2.31891,2.31824,2.31873,5483585.0
2007-01-26 13:43:00,2.31909,2.31927,2.31909,2.31927,11043508.0
2007-01-26 13:44:00,2.31911,2.31936,2.31911,2.31936,4156111.0
2007-01-26 13:45:00,2.31922,2.31944,2.31895,2.31944,6779979.0
2007-01-26 13:46:00,2.31923,2.31964,2.31923,2.31964,5197618.0
2007-01-26 13:47:00,2.31994,2.31994,2.31964,2.31964,3090653.0
2007-01-26 13:48:00,2.31978,2.31998,2.31961,2.31998,2813665.0
2007-01-26 13:49:00,2.3201,2.32074,2.3201,2.32042,11802436.0
2007-01-26 13:50:00,2.32063,2.32107,2.32033,2.32033,22074818.0
2007-01-26 13:51:00,2.32082,2.32082,2.32038,2.3206,14758643.0
2007-01-26 13:52:00,2.3206,2.3206,2.32013,2.32033,15148162.0
2007-01-26 13:53:00,2.3202,2.32057,2.3202,2.32024,8406791.0
2007-01-26 13:54:00,2.32022,2.32033,2.32017,2.32033,1344969.0
2007-01-26 13:55:00,2.32046,2.32057,2.32009,2.32009,17489808.0
2007-01-26 13:56:00,2.32038,2.32057,2.32036,2.32036,3550490.0
2007-01-26 13:57:00,2.32044,2.32068,2.32044,2.32049,5355210.0
2007-01-26 13:58:00,2.32045,2.32087,2.32045,2.32087,6878603.0
2007-01-26 13:59:00,2.3209,2.32102,2.32087,2.32095,2774938.0
2007-01-26 14:00:00,2.32094,2.32094,2.32048,2.32048,1622467.0
2007-01-26 14:01:00,2.32025,2.32026,2.31998,2.32025,2090509.0
2007-01-26 14:02:00,2.32003,2.32026,2.3199,2.32026,5598797.0
2007-01-26 14:03:00,2.3201,2.32013,2.31992,2.31992,5249999.0
2007-01-26 14:04:00,2.31993,2.32029,2.31972,2.32029,1831066.0
2007-01-26 14:05:00,2.32006,2.32042,2.32006,2.32031,9193013.0
2007-01-26 14:06:00,2.32028,2.32054,2.31996,2.31996,6927306.0
2007-01-26 14:07:00,2.31997,2.32033,2.31978,2.32033,5910319.0
2007-01-26 14:08:00,2.32033,2.32033,2.31976,2.31996,8767350.0
2007-01-26 14:09:00,2.31981,2.31992,2.31962,2.31962,1321158.0
2007-01-26 14:10:00,2.31953,2.31969,2.31952,2.31965,6467307.0
2007-01-26 14:11:00,2.31949,2.31967,2.3194,2.3194,4712076.0
2007-01-26 14:12:00,2.31952,2.32008,2.31952,2.32008,6872951.0
2007-01-26 14:13:00,2.32001,2.3203,2.32001,2.3203,6912032.0
2007-01-26 14:14:00,2.32045,2.32049,2.32015,2.32026,16910415.0
2007-01-26 14:15:00,2.32013,2.32031,2.32005,2.32031,4365759.0
2007-01-26 14:16:00,2.32028,2.32037,2.31995,2.32031,2370723.0
2007-01-26 14:17:00,2.32028,2.32076,2.32013,2.32076,6952102.0
2007-01-26 14:18:00,2.32046,2.32046,2.31988,2.32022,7552311.0
2007-01-26 14:19:00,2.32019,2.32041,2.32019,2.3202,12629267.0
2007-01-26 14:20:00,2.32029,2.32029,2.31991,2.32003,1522028.0
2007-01-26 14:21:00,2.32023,2.32023,2.31996,2.32011,1741013.0
2007-01-26 14:22:00,2.32011,2.32028,2.31998,2.32028,2665975.0
2007-01-26 14:23:00,2.32038,2.32038,2.31997,2.32002,6714483.0
2007-01-26 14:24:00,2.32007,2.32054,2.32007,2.32054,1300245.0
2007-01-26 14:25:00,2.32049,2.32077,2.32046,2.32046,6778404.0
2007-01-26 14:26:00,2.32043,2.32043,2.32009,2.32024,11922380.0
2007-01-26 14:27:00,2.32039,2.32039,2.32012,2.32034,10928716.0
2007-01-26 14:28:00,2.32012,2.32015,2.32004,2.32015,5017225.0
2007-01-26 14:29:00,2.32078,2.3209,2.32074,2.3209,1399211.0
2007-01-26 14:30:00,2.32027,2.32027,2.32012,2.32016,6677747.0
2007-01-26 14:31:00,2.32003,2.32003,2.31985,2.32002,4104961.0
2007-01-26 14:32:00,2.32002,2.32077,2.32002,2.32075,2627299.0
2007-01-26 14:33:00,2.32063,2.32063,2.3199,2.3199,1589627.0
2007-01-26 14:34:00,2.31995,2.32008,2.31991,2.32002,16176690.0
2007-01-26 14:35:00,2.3199,2.32034,2.3199,2.3201,5432689.0
2007-01-26 14:36:00,2.32005,2.32005,2.31986,2.31986,1811933.0
2007-01-26 14:37:00,2.31963,2.32028,2.31963,2.32025,17207910.0
2007-01-26 14:38:00,2.32021,2.32078,2.32021,2.32039,5644193.0
2007-01-26 14:39:00,2.32057,2.32088,2.32057,2.32088,9925368.0
2007-01-26 14:40:00,2.32071,2.32071,2.32039,2.32039,8673444.0
2007-01-26 14:41:00,2.32056,2.32069,2.31918,2.32047,1227341.0
2007-01-26 14:42:00,2.32061,2.32061,2.31975,2.31997,5985497.0
2007-01-26 14:43:00,2.31989,2.32045,2.31989,2.32022,4107333.0
2007-01-26 14:44:00,2.31974,2.31974,2.31944,2.31969,8360700.0
2007-01-26 14:45:00,2.31969,2.3198,2.31917,2.3197,3217563.0
2007-01-26 14:46:00,2.31952,2.31952,2.31818,2.31818,615371.0
2007-01-26 14:47:00,2.31796,2.31872,2.31796,2.31872,4318253.0
2007-01-26 14:48:00,2.31872,2.3188,2.31851,2.3188,11150324.0
2007-01-26 14:49:00,2.31902,2.31902,2.3187,2.3187,3388663.0
2007-01-26 14:50:00,2.31859,2.31859,2.3184,2.3184,18682156.0
2007-01-26 14:51:00,2.31838,2.31849,2.31792,2.31814,9007235.0
2007-01-26 14:52:00,2.31829,2.31829,2.31771,2.31771,3764101.0
2007-01-26 14:53:00,2.31775,2.31775,2.31759,2.31759,6843774.0
2007-01-26 14:54:00,2.31761,2.31763,2.31706,2.31742,5223857.0
2007-01-26 14:55:00,2.31717,2.31759,2.31706,2.31759,9917236.0
2007-01-26 14:56:00,2.31717,2.31737,2.31704,2.31737,5409211.0
2007-01-26 14:57:00,2.31701,2.31743,2.31701,2.31732,6143296.0
2007-01-26 14:58:00,2.31756,2.31798,2.3175,2.31779,5096428.0
2007-01-26 14:59:00,2.31774,2.31774,2.31698,2.31732,29380718.0
2007-01-26 15:00:00,2.31711,2.31741,2.31711,2.31716,2519246.0
2007-01-26 15:01:00,2.31729,2.31749,2.31681,2.31681,4903115.0
2007-01-26 15:02:00,2.31697,2.31728,2.31697,2.31713,6811030.0
2007-01-26 15:03:00,2.31737,2.31737,2.31683,2.31683,1194535.0
2007-01-26 15:04:00,2.31682,2.31742,2.31682,2.31718,8318749.0
2007-01-26 15:05:00,2.31718,2.31766,2.31713,2.31713,5879446.0
2007-01-26 15:06:00,2.31717,2.31757,2.31717,2.31757,4696637.0
2007-01-26 15:07:00,2.31745,2.31772,2.31745,2.31772,6005898.0
2007-01-26 15:08:00,2.31758,2.31819,2.31758,2.31819,1296397.0
2007-01-26 15:09:00,2.31779,2.31811,2.31748,2.31748,6326559.0
2007-01-26 15:10:00,2.31745,2.31795,2.31745,2.31795,4573700.0
2007-01-26 15:11:00,2.31781,2.31792,2.3178,2.31787,1627442.0
2007-01-26 15:12:00,2.31792,2.31792,2.31754,2.31776,1391506.0
2007-01-26 15:13:00,2.3175,2.31761,2.3175,2.31752,3857028.0
2007-01-26 15:14:00,2.31727,2.31734,2.31711,2.31711,1552590.0
2007-01-26 15:15:00,2.31725,2.31749,2.31716,2.31716,7075103.0
2007-01-26 15:16:00,2.31707,2.31746,2.31682,2.31746,8105626.0
2007-01-26 15:17:00,2.31759,2.31781,2.31748,2.31781,16985262.0
2007-01-26 15:18:00,2.3176,2.31839,2.31751,2.31839,2118150.0
2007-01-26 15:19:00,2.31876,2.31876,2.31795,2.3182,521090.0
2007-01-26 15:20:00,2.31786,2.31805,2.31734,2.31805,3142741.0
2007-01-26 15:21:00,2.31775,2.31801,2.31724,2.31801,3865541.0
2007-01-26 15:22:00,2.31801,2.31834,2.31801,2.31834,1510077.0
2007-01-26 15:23:00,2.31863,2.31873,2.31843,2.31873,10282256.0
2007-01-26 15:24:00,2.31886,2.31886,2.31861,2.31877,4951181.0
2007-01-26 15:25:00,2.31884,2.31896,2.3186,2.31871,6080678.0
2007-01-26 15:26:00,2.31862,2.31874,2.31855,2.31855,4966393.0
2007-01-26 15:27:00,2.31856,2.31864,2.31819,2.31819,2392395.0
2007-01-26 15:28:00,2.31799,2.31823,2.31799,2.31811,2710347.0
2007-01-26 15:29:00,2.31797,2.31816,2.31779,2.31816,4525075.0
2007-01-26 15:30:00,2.31809,2.31809,2.31751,2.31751,3142526.0
2007-01-26 15:31:00,2.31749,2.31749,2.31605,2.31655,8205066.0
2007-01-26 15:32:00,2.31659,2.31683,2.31642,2.31663,3546982.0
2007-01-26 15:33:00,2.31672,2.31672,2.31604,2.31644,2538847.0
2007-01-26 15:34:00,2.31631,2.31679,2.31631,2.31677,1986767.0
2007-01-26 15:35:00,2.31688,2.31724,2.31661,2.31661,4478602.0
2007-01-26 15:36:00,2.31686,2.31706,2.31673,2.31673,7967501.0
2007-01-26 15:37:00,2.31685,2.31736,2.31672,2.31672,5204800.0
2007-01-26 15:38:00,2.31672,2.31683,2.3164,2.3164,12838488.0
2007-01-26 15:39:00,2.316,2.31676,2.316,2.31632,3075943.0
2007-01-26 15:40:00,2.31634,2.31646,2.3161,2.3161,3059437.0
2007-01-26 15:41:00,2.3159,2.31653,2.3159,2.31653,12370966.0
2007-01-26 15:42:00,2.31628,2.31652,2.31605,2.31637,9704940.0
2007-01-26 15:43:00,2.31608,2.31662,2.31579,2.31579,4664619.0
2007-01-26 15:44:00,2.31551,2.3157,2.31511,2.31543,3872624.0
2007-01-26 15:45:00,2.31514,2.31544,2.3146,2.3146,4144495.0
2007-01-26 15:46:00,2.31446,2.31513,2.31446,2.31479,2064516.0
2007-01-26 15:47:00,2.3148,2.31506,2.31444,2.31506,1843045.0
2007-01-26 15:48:00,2.3149,2.31536,2.3149,2.31536,6301232.0
2007-01-26 15:49:00,2.31493,2.31493,2.3144,2.31463,1013892.0
2007-01-26 15:50:00,2.31479,2.31479,2.31465,2.31472,4074063.0
2007-01-26 15:51:00,2.31467,2.31511,2.31467,2.31511,8867640.0
2007-01-26 15:52:00,2.31476,2.31517,2.31436,2.31436,806367.0
2007-01-26 15:53:00,2.31404,2.31443,2.31401,2.31401,2924600.0
2007-01-26 15:54:00,2.31402,2.31436,2.31387,2.31387,16230416.0
2007-01-26 15:55:00,2.31383,2.31462,2.31383,2.31441,8712035.0
2007-01-26 15:56:00,2.31474,2.31484,2.3147,2.31484,2010612.0
2007-01-26 15:57:00,2.31474,2.31517,2.31474,2.31517,2381208.0
2007-01-26 15:58:00,2.31494,2.31517,2.31464,2.31464,3163808.0
2007-01-26 15:59:00,2.3147,2.31477,2.31403,2.31477,8225436.0
2007-01-26 16:00:00,2.31501,2.3155,2.31501,2.3155,6966509.0
2007-01-26 16:01:00,2.31526,2.31526,2.31495,2.315,14746817.0
2007-01-26 16:02:00,2.3151,2.31525,2.31471,2.31471,3535704.0
2007-01-26 16:03:00,2.31469,2.31524,2.31469,2.31513,4290086.0
2007-01-26 16:04:00,2.31535,2.31535,2.31506,2.31511,15471100.0
2007-01-26 16:05:00,2.31504,2.31504,2.31376,2.31427,4005564.0
2007-01-26 16:06:00,2.31427,2.31464,2.31427,2.31464,18011562.0
2007-01-26 16:07:00,2.31489,2.31489,2.31459,2.31467,4426520.0
2007-01-26 16:08:00,2.31496,2.31496,2.31459,2.31471,2443090.0
2007-01-26 16:09:00,2.31459,2.31473,2.31447,2.3145,6115318.0
2007-01-26 16:10:00,2.31455,2.31539,2.31455,2.31494,6679347.0
2007-01-26 16:11:00,2.31508,2.31566,2.31508,2.31533,4222325.0
2007-01-26 16:12:00,2.31577,2.31577,2.3153,2.3153,5088481.0
2007-01-26 16:13:00,2.31547,2.31586,2.31546,2.31549,4797834.0
2007-01-26 16:14:00,2.31539,2.31558,2.31513,2.31513,7138140.0
2007-01-26 16:15:00,2.31543,2.31543,2.31459,2.31461,7732902.0
2007-01-26 16:16:00,2.3146,2.31478,2.31452,2.31478,3006447.0
2007-01-26 16:17:00,2.31459,2.3147,2.31406,2.31406,1471292.0
2007-01-26 16:18:00,2.31432,2.31446,2.3139,2.3139,1918553.0
2007-01-26 16:19:00,2.31401,2.31435,2.31391,2.31435,7354411.0
2007-01-26 16:20:00,2.3143,2.31438,2.31402,2.31431,1178910.0
2007-01-26 16:21:00,2.31425,2.31441,2.3141,2.31441,3199005.0
2007-01-26 16:22:00,2.31458,2.3147,2.31435,2.3147,8316212.0
2007-01-26 16:23:00,2.31497,2.31497,2.31443,2.31443,1432848.0
2007-01-26 16:24:00,2.31481,2.31529,2.31481,2.31509,1353860.0
2007-01-26 16:25:00,2.31522,2.31556,2.31494,2.31494,1473073.0
2007-01-26 16:26:00,2.31478,2.31528,2.31478,2.31521,1046869.0
2007-01-26 16:27:00,2.31511,2.31511,2.31449,2.31449,6549781.0
2007-01-26 16:28:00,2.31471,2.31509,2.31471,2.31487,3136274.0
2007-01-26 16:29:00,2.31493,2.31493,2.3147,2.31476,7298271.0
2007-01-26 16:30:00,2.31544,2.31544,2.3152,2.31522,2083558.0
2007-01-26 16:31:00,2.3149,2.31506,2.31464,2.31479,1317741.0
2007-01-26 16:32:00,2.31478,2.31499,2.31467,2.31486,22974703.0
2007-01-26 16:33:00,2.31472,2.31478,2.31466,2.31478,1397525.0
2007-01-26 16:34:00,2.31473,2.31473,2.31436,2.31456,4743856.0
2007-01-26 16:35:00,2.31458,2.31458,2.31392,2.31392,2795601.0
2007-01-26 16:36:00,2.3137,2.31382,2.31359,2.31382,4512524.0
2007-01-26 16:37:00,2.31385,2.31402,2.31372,2.31382,19465363.0
2007-01-26 16:38:00,2.31363,2.31374,2.31354,2.31374,3716328.0
2007-01-26 16:39:00,2.31382,2.31407,2.3137,2.3139,5892002.0
2007-01-26 16:40:00,2.31395,2.31395,2.31299,2.31309,11111582.0
2007-01-26 16:41:00,2.31296,2.31327,2.31284,2.31284,4431920.0
2007-01-26 16:42:00,2.31288,2.31288,2.31247,2.31247,4727647.0
2007-01-26 16:43:00,2.31281,2.31281,2.31262,2.31262,7062201.0
2007-01-26 16:44:00,2.31265,2.31265,2.31241,2.31241,2912583.0
2007-01-26 16:45:00,2.31232,2.31256,2.31214,2.31214,4169987.0
2007-01-26 16:46:00,2.31221,2.31221,2.3119,2.31199,1390850.0
2007-01-26 16:47:00,2.31209,2.31219,2.3118,2.312,11848628.0
2007-01-26 16:48:00,2.31181,2.31181,2.31144,2.3116,9873240.0
2007-01-26 16:49:00,2.3114,2.31198,2.3114,2.31167,12769702.0
2007-01-26 16:50:00,2.31162,2.31198,2.31153,2.31153,2822959.0
2007-01-26 16:51:00,2.31178,2.31194,2.31178,2.31194,1346201.0
2007-01-26 16:52:00,2.31158,2.31186,2.31158,2.3116,3826092.0
2007-01-26 16:53:00,2.31179,2.31179,2.31144,2.31144,3961711.0
2007-01-26 16:54:00,2.31156,2.31165,2.31125,2.31125,14434067.0
2007-01-26 16:55:00,2.31078,2.31098,2.31073,2.31073,2561492.0
2007-01-26 16:56:00,2.31126,2.31126,2.31078,2.31107,10190969.0
2007-01-26 16:57:00,2.31126,2.31126,2.31105,2.31105,6442308.0
2007-01-26 16:58:00,2.31103,2.31193,2.31103,2.31193,11082804.0
2007-01-26 16:59:00,2.3119,2.3119,2.30971,2.30971,2892483.0
2007-01-26 17:00:00,2.31071,2.31136,2.31056,2.31136,902062.0
2007-01-26 17:01:00,2.31127,2.31145,2.31061,2.31125,3600356.0
2007-01-26 17:02:00,2.31122,2.31122,2.31046,2.31109,1324162.0
2007-01-26 17:03:00,2.3112,2.3112,2.31053,2.31116,1552327.0
2007-01-26 17:04:00,2.31137,2.31161,2.31087,2.31087,5876657.0
2007-01-26 17:05:00,2.31035,2.31035,2.30971,2.30971,11811633.0
2007-01-26 17:06:00,2.31013,2.31013,2.30826,2.30936,30050104.0
2007-01-26 17:07:00,2.30945,2.30996,2.30945,2.30993,3413186.0
2007-01-26 17:08:00,2.30995,2.30995,2.30977,2.3098,7779931.0
2007-01-26 17:09:00,2.30979,2.31009,2.30979,2.30984,2714135.0
2007-01-26 17:10:00,2.30976,2.30976,2.30926,2.30934,3992764.0
2007-01-26 17:11:00,2.30939,2.30957,2.30923,2.30957,2932097.0
2007-01-26 17:12:00,2.30951,2.30953,2.30935,2.30953,7148433.0
2007-01-26 17:13:00,2.30947,2.30947,2.30901,2.30904,1944441.0
2007-01-26 17:14:00,2.30947,2.30956,2.30893,2.30893,4254320.0
2007-01-26 17:15:00,2.30897,2.30917,2.30874,2.30874,2980129.0
2007-01-26 17:16:00,2.30883,2.30943,2.30883,2.30926,10605798.0
2007-01-26 17:17:00,2.30921,2.30977,2.30904,2.30965,12883691.0
2007-01-26 17:18:00,2.3095,2.30965,2.30858,2.30858,14522272.0
2007-01-26 17:19:00,2.30889,2.30923,2.30889,2.30923,2721414.0
2007-01-26 17:20:00,2.30951,2.30951,2.30896,2.30905,5267532.0
2007-01-26 17:21:00,2.30929,2.30994,2.30918,2.30994,1737916.0
2007-01-26 17:22:00,2.30966,2.31018,2.30966,2.30994,4610587.0
2007-01-26 17:23:00,2.31004,2.31004,2.30893,2.30893,9576576.0
2007-01-26 17:24:00,2.3091,2.30925,2.3086,2.3086,3905342.0
2007-01-26 17:25:00,2.30897,2.3091,2.30875,2.30878,1818280.0
2007-01-26 17:26:00,2.30859,2.30859,2.30788,2.30788,5839543.0
2007-01-26 17:27:00,2.30794,2.30794,2.30772,2.30772,6514200.0
2007-01-26 17:28:00,2.30774,2.30842,2.30774,2.30823,5555448.0
2007-01-26 17:29:00,2.30871,2.3092,2.30871,2.30887,1470066.0
2007-01-26 17:30:00,2.30886,2.30951,2.30886,2.30931,7081463.0
2007-01-26 17:31:00,2.30971,2.30996,2.3096,2.3096,4051883.0
2007-01-26 17:32:00,2.30963,2.30963,2.30938,2.30946,1900825.0
2007-01-26 17:33:00,2.30957,2.3096,2.30937,2.3096,976047.0
2007-01-26 17:34:00,2.3096,2.3096,2.30914,2.30928,5889309.0
2007-01-26 17:35:00,2.30904,2.30913,2.30879,2.30887,5504553.0
2007-01-26 17:36:00,2.30884,2.30884,2.3082,2.3082,6927204.0
2007-01-26 17:37:00,2.30819,2.30862,2.30819,2.30833,4501976.0
2007-01-26 17:38:00,2.30799,2.30799,2.30734,2.30786,2420441.0
2007-01-26 17:39:00,2.30814,2.30814,2.30782,2.30793,12446203.0
2007-01-26 17:40:00,2.30778,2.30868,2.30778,2.30868,1644219.0
2007-01-26 17:41:00,2.30856,2.30879,2.30833,2.30879,3742152.0
2007-01-26 17:42:00,2.30885,2.30885,2.30821,2.30821,1779278.0
2007-01-26 17:43:00,2.30824,2.30841,2.30824,2.30829,2314345.0
2007-01-26 17:44:00,2.30796,2.30827,2.30796,2.30817,8065239.0
2007-01-26 17:45:00,2.30828,2.30886,2.30828,2.30878,8083706.0
2007-01-26 17:46:00,2.30891,2.30891,2.30855,2.30855,6074820.0
2007-01-26 17:47:00,2.30895,2.30979,2.30895,2.30979,3444752.0
2007-01-26 17:48:00,2.30976,2.30976,2.30931,2.30931,6943816.0
2007-01-26 17:49:00,2.30947,2.30989,2.30947,2.30989,3837585.0
2007-01-26 17:50:00,2.30996,2.31054,2.30996,2.31046,8774558.0
2007-01-26 17:51:00,2.31046,2.31107,2.31046,2.31107,2487874.0
2007-01-26 17:52:00,2.31132,2.31152,2.31099,2.311,2811260.0
2007-01-26 17:53:00,2.3109,2.31136,2.3107,2.31109,5965227.0
2007-01-26 17:54:00,2.3112,2.3112,2.3103,2.31074,23770462.0
2007-01-26 17:55:00,2.31087,2.31105,2.31063,2.31105,2421257.0
2007-01-26 17:56:00,2.31098,2.31155,2.31098,2.31109,1802891.0
2007-01-26 17:57:00,2.31106,2.31253,2.31106,2.31253,9906032.0
2007-01-26 17:58:00,2.31269,2.31329,2.31269,2.31329,4127202.0
2007-01-26 17:59:00,2.31341,2.31444,2.31341,2.31444,3331115.0
2007-01-26 18:00:00,2.31421,2.31421,2.31332,2.31385,7863362.0
2007-01-26 18:01:00,2.3137,2.3137,2.31277,2.31305,1149405.0
2007-01-26 18:02:00,2.31305,2.31316,2.31241,2.31241,8722080.0
2007-01-26 18:03:00,2.31262,2.31277,2.31248,2.31248,2931430.0
2007-01-26 18:04:00,2.31258,2.31258,2.31229,2.31229,19735002.0
2007-01-26 18:05:00,2.31253,2.31253,2.31223,2.31223,5111727.0
2007-01-26 18:06:00,2.31212,2.31239,2.31205,2.31239,11745110.0
2007-01-26 18:07:00,2.31245,2.3125,2.31187,2.31187,1901472.0
2007-01-26 18:08:00,2.31148,2.31172,2.31145,2.3115,2130708.0
2007-01-26 18:09:00,2.31151,2.31182,2.31151,2.31178,1849288.0
2007-01-26 18:10:00,2.31162,2.31162,2.31124,2.31139,6886494.0
2007-01-26 18:11:00,2.31148,2.31148,2.3109,2.31112,30476669.0
2007-01-26 18:12:00,2.31083,2.3111,2.31062,2.3111,785135.0
2007-01-26 18:13:00,2.31082,2.31082,2.3105,2.31057,2891692.0
2007-01-26 18:14:00,2.31098,2.31098,2.31062,2.31062,3487812.0
2007-01-26 18:15:00,2.31086,2.31151,2.31078,2.31151,12064163.0
2007-01-26 18:16:00,2.31164,2.31206,2.31164,2.31206,4896901.0
2007-01-26 18:17:00,2.31181,2.31181,2.31121,2.31121,6490529.0
2007-01-26 18:18:00,2.31108,2.3113,2.31097,2.3113,3885414.0
2007-01-26 18:19:00,2.31153,2.31249,2.31153,2.31249,13874090.0
2007-01-26 18:20:00,2.31224,2.31224,2.31152,2.31193,2166756.0
2007-01-26 18:21:00,2.31195,2.31195,2.3117,2.3117,6608143.0
2007-01-26 18:22:00,2.31166,2.31196,2.31166,2.31196,2174825.0
2007-01-26 18:23:00,2.31155,2.31207,2.31155,2.31179,1630456.0
2007-01-26 18:24:00,2.31166,2.31189,2.31145,2.31145,1264052.0
2007-01-26 18:25:00,2.31158,2.31158,2.31114,2.31114,4920341.0
2007-01-26 18:26:00,2.31114,2.31152,2.31114,2.3115,2477992.0
2007-01-26 18:27:00,2.31152,2.31202,2.31126,2.31126,6327056.0
2007-01-26 18:28:00,2.31147,2.3115,2.31106,2.31134,23411030.0
2007-01-26 18:29:00,2.31145,2.31145,2.31126,2.31126,5346101.0
2007-01-26 18:30:00,2.31124,2.31126,2.31102,2.31102,7907489.0
2007-01-26 18:31:00,2.3109,2.3109,2.31028,2.31081,6688832.0
2007-01-26 18:32:00,2.31105,2.31105,2.31093,2.31093,2420365.0
2007-01-26 18:33:00,2.31081,2.31081,2.31061,2.3107,8594789.0
2007-01-26 18:34:00,2.31071,2.31103,2.31071,2.31081,2991962.0
2007-01-26 18:35:00,2.31086,2.31097,2.31071,2.31089,19454470.0
2007-01-26 18:36:00,2.31077,2.31089,2.31038,2.31038,4613981.0
2007-01-26 18:37:00,2.31067,2.31098,2.31067,2.31098,6538693.0
2007-01-26 18:38:00,2.31093,2.31188,2.31093,2.31188,7038184.0
2007-01-26 18:39:00,2.3121,2.31226,2.31204,2.31204,1061998.0
2007-01-26 18:40:00,2.31214,2.31214,2.31151,2.31179,12043573.0
2007-01-26 18:41:00,2.3117,2.3117,2.31126,2.31139,3557665.0
2007-01-26 18:42:00,2.31129,2.31159,2.31119,2.31132,5033110.0
2007-01-26 18:43:00,2.31128,2.31185,2.31112,2.31162,10197517.0
2007-01-26 18:44:00,2.31161,2.31178,2.31159,2.31164,1357565.0
2007-01-26 18:45:00,2.31176,2.31259,2.31176,2.31252,4854939.0
2007-01-26 18:46:00,2.31249,2.31272,2.31249,2.31259,8160377.0
2007-01-26 18:47:00,2.31263,2.31264,2.31225,2.31264,18093764.0
2007-01-26 18:48:00,2.31227,2.31238,2.31188,2.31225,3685400.0
2007-01-26 18:49:00,2.3123,2.3123,2.31173,2.31173,7442408.0
2007-01-26 18:50:00,2.3119,2.3119,2.31159,2.31159,1077242.0
2007-01-26 18:51:00,2.31165,2.31174,2.31144,2.31174,6526148.0
2007-01-26 18:52:00,2.31165,2.31175,2.31134,2.31134,3301209.0
2007-01-26 18:53:00,2.31144,2.31166,2.31144,2.31155,2690361.0
2007-01-26 18:54:00,2.3114,2.31145,2.31129,2.31129,5355138.0
2007-01-26 18:55:00,2.3111,2.3111,2.31093,2.31093,534100.0
2007-01-26 18:56:00,2.31086,2.3115,2.31086,2.3113,1376519.0
2007-01-26 18:57:00,2.31119,2.31141,2.31119,2.31124,13600943.0
2007-01-26 18:58:00,2.31119,2.31161,2.31119,2.31161,1286050.0
2007-01-26 18:59:00,2.31149,2.31178,2.31149,2.31163,11766204.0
2007-01-26 19:00:00,2.3117,2.31173,2.31153,2.31155,9575103.0
2007-01-26 19:01:00,2.31177,2.31177,2.31148,2.31176,7156390.0
2007-01-26 19:02:00,2.31194,2.31243,2.31167,2.31167,20083957.0
2007-01-26 19:03:00,2.31184,2.31184,2.31131,2.31131,14014203.0
2007-01-26 19:04:00,2.31136,2.31153,2.31134,2.31153,2903124.0
2007-01-26 19:05:00,2.31139,2.31156,2.31111,2.31156,15618653.0
2007-01-26 19:06:00,2.31155,2.3122,2.31155,2.3122,11766498.0
2007-01-26 19:07:00,2.31217,2.31217,2.31188,2.31188,2860495.0
2007-01-26 19:08:00,2.31189,2.31195,2.31164,2.31188,5716494.0
2007-01-26 19:09:00,2.31207,2.31207,2.31165,2.31189,13035768.0
2007-01-26 19:10:00,2.31212,2.31234,2.31182,2.3122,3020185.0
2007-01-26 19:11:00,2.31252,2.31263,2.31235,2.31235,3675017.0
2007-01-26 19:12:00,2.31233,2.31233,2.31202,2.31213,6871337.0
2007-01-26 19:13:00,2.31231,2.31236,2.31204,2.31236,7454999.0
2007-01-26 19:14:00,2.31242,2.3126,2.31238,2.3126,737225.0
2007-01-26 19:15:00,2.31263,2.31263,2.31215,2.31215,3912340.0
2007-01-26 19:16:00,2.3124,2.31253,2.31232,2.31253,6332871.0
2007-01-26 19:17:00,2.31292,2.3134,2.31291,2.31329,4113271.0
2007-01-26 19:18:00,2.3132,2.31344,2.31298,2.31298,1227673.0
2007-01-26 19:19:00,2.31296,2.31306,2.31275,2.31275,2930712.0
2007-01-26 19:20:00,2.31274,2.31274,2.31267,2.31267,231748.0
2007-01-26 19:21:00,2.31282,2.31349,2.31257,2.3131,2233805.0
2007-01-26 19:22:00,2.31299,2.31313,2.31266,2.31266,3658987.0
2007-01-26 19:23:00,2.3128,2.3128,2.31241,2.31241,6310354.0
2007-01-26 19:24:00,2.31228,2.31228,2.31172,2.31197,1937698.0
2007-01-26 19:25:00,2.31188,2.31224,2.31188,2.31224,8511922.0
2007-01-26 19:26:00,2.31222,2.31225,2.31191,2.31225,13290372.0
2007-01-26 19:27:00,2.31243,2.31278,2.31241,2.31241,2909655.0
2007-01-26 19:28:00,2.31227,2.31235,2.31201,2.31215,538402.0
2007-01-26 19:29:00,2.31218,2.31237,2.31198,2.31207,7145061.0
2007-01-26 19:30:00,2.31196,2.31253,2.31196,2.31253,7511445.0
2007-01-26 19:31:00,2.31233,2.31246,2.31233,2.31235,3039702.0
2007-01-26 19:32:00,2.31246,2.31246,2.31192,2.31215,3130837.0
2007-01-26 19:33:00,2.31216,2.31216,2.31194,2.31209,3493659.0
2007-01-26 19:34:00,2.31206,2.31212,2.31132,2.31204,3626501.0
2007-01-26 19:35:00,2.31205,2.31205,2.31184,2.31184,7131512.0
2007-01-26 19:36:00,2.31228,2.31228,2.31208,2.31226,3514961.0
2007-01-26 19:37:00,2.3128,2.3129,2.3128,2.3129,21932859.0
2007-01-26 19:38:00,2.31234,2.31234,2.31231,2.31231,693228.0
2007-01-26 19:39:00,2.31219,2.31219,2.31105,2.31125,662025.0
2007-01-26 19:40:00,2.31131,2.31142,2.3109,2.31142,3418639.0
2007-01-26 19:41:00,2.31133,2.31165,2.31133,2.31165,4305277.0
2007-01-26 19:42:00,2.31131,2.31176,2.31131,2.31135,6025260.0
2007-01-26 19:43:00,2.31205,2.31228,2.31198,2.31198,1135856.0
2007-01-26 19:44:00,2.31134,2.31134,2.31109,2.31123,1601272.0
2007-01-26 19:45:00,2.31121,2.31121,2.31109,2.31109,3832803.0
2007-01-26 19:46:00,2.31104,2.31124,2.31104,2.31124,2919761.0
2007-01-26 19:47:00,2.31141,2.31162,2.31141,2.31162,17857196.0
2007-01-26 19:48:00,2.3117,2.31178,2.31133,2.31133,8747229.0
2007-01-26 19:49:00,2.31048,2.31225,2.31048,2.31225,779617.0
2007-01-26 19:50:00,2.31218,2.31218,2.31184,2.31184,1354243.0
2007-01-26 19:51:00,2.31184,2.31184,2.31098,2.31098,719753.0
2007-01-26 19:52:00,2.3109,2.3109,2.31074,2.31074,2031778.0
2007-01-26 19:53:00,2.31074,2.31084,2.3104,2.3104,3913236.0
2007-01-26 19:54:00,2.31039,2.31064,2.31023,2.31037,1528731.0
2007-01-26 19:55:00,2.31063,2.31063,2.31042,2.31062,11123833.0
2007-01-26 19:56:00,2.31028,2.31062,2.31028,2.31031,3100118.0
2007-01-26 19:57:00,2.31054,2.31066,2.31036,2.3105,2688997.0
2007-01-26 19:58:00,2.31113,2.31113,2.31078,2.31109,1802506.0
2007-01-26 19:59:00,2.31043,2.31043,2.31023,2.31023,2598930.0
2007-01-26 20:00:00,2.31011,2.31034,2.30994,2.31018,3593877.0
2007-01-26 20:01:00,2.31018,2.3104,2.3099,2.3099,4405563.0
2007-01-26 20:02:00,2.31006,2.31006,2.3099,2.3099,1519500.0
2007-01-26 20:03:00,2.30968,2.31004,2.30968,2.31004,1296241.0
2007-01-26 20:04:00,2.30985,2.30991,2.30978,2.30991,5137852.0
2007-01-26 20:05:00,2.30983,2.30983,2.30908,2.30908,8038831.0
2007-01-26 20:06:00,2.30932,2.30959,2.30932,2.30959,19548977.0
2007-01-26 20:07:00,2.30971,2.30979,2.30793,2.30793,2170811.0
2007-01-26 20:08:00,2.30955,2.30964,2.30903,2.30921,4759495.0
2007-01-26 20:09:00,2.30933,2.30992,2.30933,2.30992,11592786.0
2007-01-26 20:10:00,2.3102,2.31057,2.30897,2.31041,9666414.0
2007-01-26 20:11:00,2.31034,2.31034,2.30962,2.30973,3930259.0
2007-01-26 20:12:00,2.3097,2.30976,2.30953,2.30976,12827031.0
2007-01-26 20:13:00,2.30953,2.3098,2.30953,2.3098,5805414.0
2007-01-26 20:14:00,2.3098,2.31002,2.3098,2.30995,2673102.0
2007-01-26 20:15:00,2.31005,2.31005,2.30978,2.30985,727147.0
2007-01-26 20:16:00,2.31004,2.31013,2.31002,2.31002,12237912.0
2007-01-26 20:17:00,2.30979,2.31006,2.30979,2.31006,7692929.0
2007-01-26 20:18:00,2.31002,2.31033,2.31002,2.31033,3349719.0
2007-01-26 20:19:00,2.31015,2.31051,2.31015,2.31051,3156790.0
2007-01-26 20:20:00,2.31027,2.31047,2.31027,2.31047,350935.0
2007-01-26 20:21:00,2.31035,2.31048,2.3103,2.3103,7434938.0
2007-01-26 20:22:00,2.31057,2.31085,2.31057,2.31068,4191785.0
2007-01-26 20:23:00,2.31057,2.31071,2.31012,2.3106,471733.0
2007-01-26 20:24:00,2.31059,2.31059,2.31015,2.31015,291588.0
2007-01-26 20:25:00,2.31009,2.31016,2.3099,2.3099,13089064.0
2007-01-26 20:26:00,2.30995,2.30995,2.30966,2.30972,5832225.0
2007-01-26 20:27:00,2.30838,2.3099,2.30838,2.30981,11164936.0
2007-01-26 20:28:00,2.30977,2.30977,2.30951,2.30951,235625.0
2007-01-26 20:29:00,2.30962,2.31023,2.30952,2.31015,14722279.0
2007-01-26 20:30:00,2.31012,2.31012,2.30928,2.30928,1602862.0
2007-01-26 20:31:00,2.30926,2.30973,2.30926,2.30973,15738270.0
2007-01-26 20:32:00,2.30969,2.30969,2.30932,2.30947,3413522.0
2007-01-26 20:33:00,2.30947,2.30947,2.30927,2.30947,8750267.0
2007-01-26 20:34:00,2.30959,2.30959,2.30937,2.30937,6306856.0
2007-01-26 20:35:00,2.30951,2.30951,2.30919,2.30919,14494899.0
2007-01-26 20:36:00,2.30939,2.30939,2.30896,2.30913,1268882.0
2007-01-26 20:37:00,2.30908,2.30908,2.30873,2.30873,6001037.0
2007-01-26 20:38:00,2.30893,2.30903,2.30884,2.30903,3609889.0
2007-01-26 20:39:00,2.30907,2.3098,2.30907,2.3098,3594770.0
2007-01-26 20:40:00,2.30961,2.30961,2.30905,2.30909,2688855.0
2007-01-26 20:41:00,2.30896,2.30948,2.30896,2.30917,2555256.0
2007-01-26 20:42:00,2.30923,2.30975,2.30923,2.30967,931973.0
2007-01-26 20:43:00,2.30914,2.30939,2.30914,2.30919,793282.0
2007-01-26 20:44:00,2.30926,2.30956,2.30926,2.30956,1398296.0
2007-01-26 20:45:00,2.30955,2.30985,2.30955,2.30985,760129.0
2007-01-26 20:46:00,2.30972,2.30975,2.30954,2.30975,2159631.0
2007-01-26 20:47:00,2.30943,2.30984,2.30936,2.30967,5487027.0
2007-01-26 20:48:00,2.30965,2.30995,2.30965,2.30981,2966011.0
2007-01-26 20:49:00,2.30979,2.3103,2.30979,2.3103,1873799.0
2007-01-26 20:50:00,2.31019,2.3107,2.31019,2.3107,4006683.0
2007-01-26 20:51:00,2.31077,2.31077,2.31041,2.31046,15372252.0
2007-01-26 20:52:00,2.31053,2.31053,2.31011,2.31033,3804368.0
2007-01-26 20:53:00,2.31011,2.31019,2.3098,2.3098,1733650.0
2007-01-26 20:54:00,2.31007,2.31025,2.3099,2.31025,7306599.0
2007-01-26 20:55:00,2.31027,2.31043,2.30992,2.31027,18612756.0
2007-01-26 20:56:00,2.31027,2.31056,2.31018,2.31056,936289.0
2007-01-26 20:57:00,2.31046,2.31049,2.31035,2.31049,5891238.0
2007-01-26 20:58:00,2.31032,2.31041,2.31031,2.31031,26683698.0
2007-01-26 20:59:00,2.31011,2.31021,2.31001,2.31013,3957947.0
2007-01-26 21:00:00,2.31015,2.31015,2.30998,2.31007,27910224.0
2007-01-26 21:01:00,2.31007,2.3102,2.30987,2.3102,18876662.0
2007-01-26 21:02:00,2.31024,2.31024,2.31009,2.31009,2409757.0
2007-01-26 21:03:00,2.31021,2.31048,2.30995,2.31023,4597130.0
2007-01-26 21:04:00,2.31038,2.31053,2.31012,2.31033,3639084.0
2007-01-26 21:05:00,2.31038,2.31038,2.31014,2.31036,13017640.0
2007-01-26 21:06:00,2.31035,2.31035,2.31018,2.31018,104120.0
2007-01-26 21:07:00,2.31036,2.31038,2.3103,2.31038,4498861.0
2007-01-26 21:08:00,2.3107,2.31082,2.31069,2.31082,6261673.0
2007-01-26 21:09:00,2.31082,2.31082,2.31063,2.31063,3630338.0
2007-01-26 21:10:00,2.31063,2.31073,2.31063,2.31073,3028265.0
2007-01-26 21:11:00,2.31085,2.31105,2.31085,2.31105,1359593.0
2007-01-26 21:12:00,2.31086,2.31136,2.31086,2.31124,9718717.0
2007-01-26 21:13:00,2.31105,2.31192,2.31105,2.31192,7001406.0
2007-01-26 21:14:00,2.31205,2.31209,2.31179,2.31194,1170958.0
2007-01-26 21:15:00,2.31202,2.31202,2.31188,2.31188,736586.0
2007-01-26 21:16:00,2.31203,2.31256,2.31203,2.31256,2554176.0
2007-01-26 21:17:00,2.31253,2.31281,2.31253,2.31258,3539370.0
2007-01-26 21:18:00,2.31305,2.31305,2.31269,2.31294,8966254.0
2007-01-26 21:19:00,2.31282,2.31282,2.31209,2.31209,1357374.0
2007-01-26 21:20:00,2.31201,2.31223,2.31185,2.31185,2078588.0
2007-01-26 21:21:00,2.31174,2.31188,2.31174,2.3118,1069947.0
2007-01-26 21:22:00,2.31161,2.31182,2.31161,2.31182,7102899.0
2007-01-26 21:23:00,2.31187,2.31188,2.31163,2.31163,7900741.0
2007-01-26 21:24:00,2.31187,2.31199,2.3118,2.31185,6470357.0
2007-01-26 21:25:00,2.31184,2.31194,2.31172,2.31172,7549089.0
2007-01-26 21:26:00,2.31172,2.31209,2.31172,2.31209,242924.0
2007-01-26 21:27:00,2.31209,2.31233,2.31209,2.31233,1501834.0
2007-01-26 21:28:00,2.31226,2.31227,2.312,2.31221,13567721.0
2007-01-26 21:29:00,2.31207,2.31235,2.31207,2.31235,6109145.0
2007-01-26 21:30:00,2.31238,2.31238,2.31213,2.31214,9713162.0
2007-01-26 21:31:00,2.31207,2.31215,2.31207,2.31215,17508992.0
2007-01-26 21:32:00,2.31226,2.31226,2.31215,2.31215,2069987.0
2007-01-26 21:33:00,2.31213,2.31241,2.31213,2.31218,2105778.0
2007-01-26 21:34:00,2.31226,2.31236,2.31207,2.31221,6127539.0
2007-01-26 21:36:00,2.31286,2.31297,2.31283,2.31287,2415217.0
2007-01-26 21:37:00,2.31275,2.31275,2.31154,2.3119,2958888.0
2007-01-26 21:38:00,2.31199,2.31272,2.31199,2.31266,1433863.0
2007-01-26 21:39:00,2.31253,2.31253,2.31163,2.31163,14247714.0
2007-01-26 21:40:00,2.31181,2.31192,2.31173,2.31192,6230272.0
2007-01-26 21:41:00,2.31192,2.31204,2.31142,2.31161,1742216.0
2007-01-26 21:42:00,2.3117,2.31192,2.31169,2.31169,10091315.0
2007-01-26 21:43:00,2.3119,2.31222,2.3119,2.31219,1397781.0
2007-01-26 21:44:00,2.31197,2.31197,2.3118,2.31193,4851567.0
2007-01-26 21:45:00,2.31195,2.31198,2.3117,2.31195,3750875.0
2007-01-26 21:46:00,2.31214,2.31237,2.31214,2.31237,6877687.0
2007-01-26 21:47:00,2.31242,2.31242,2.31215,2.31237,3423611.0
2007-01-26 21:48:00,2.31239,2.31239,2.31213,2.31213,17662455.0
2007-01-26 21:49:00,2.31213,2.3123,2.31182,2.31182,2100441.0
2007-01-26 21:50:00,2.31183,2.31184,2.31163,2.31163,1379658.0
2007-01-26 21:51:00,2.31168,2.31184,2.31166,2.31173,18756755.0
2007-01-26 21:52:00,2.31158,2.31184,2.31158,2.31184,312624.0
2007-01-26 21:53:00,2.31172,2.31181,2.31152,2.31152,5729210.0
2007-01-26 21:54:00,2.31153,2.31179,2.31147,2.31175,2496218.0
2007-01-26 21:56:00,2.31161,2.31161,2.31118,2.31128,2709231.0
2007-01-26 21:57:00,2.31154,2.3116,2.3114,2.3116,3225759.0
2007-01-26 21:58:00,2.31144,2.3116,2.3114,2.3116,10082804.0
2007-01-26 21:59:00,2.31148,2.31206,2.31148,2.31206,6319060.0
2007-01-26 22:00:00,2.31199,2.31204,2.31171,2.31204,16733702.0
2007-01-26 22:01:00,2.31181,2.31201,2.31162,2.31195,7477767.0
2007-01-26 22:02:00,2.3118,2.31203,2.3118,2.31183,5797591.0
2007-01-26 22:03:00,2.3118,2.31195,2.31173,2.31181,3929233.0
2007-01-26 22:04:00,2.31178,2.31178,2.31148,2.31148,180223.0
2007-01-26 22:05:00,2.31155,2.31166,2.31155,2.31166,3393977.0
2007-01-26 22:06:00,2.31169,2.31189,2.31169,2.3117,7903196.0
2007-01-26 22:07:00,2.3117,2.31199,2.31159,2.31159,2309333.0
2007-01-26 22:08:00,2.31158,2.31179,2.31146,2.31158,4863716.0
2007-01-26 22:09:00,2.31149,2.31178,2.31149,2.31159,1843317.0
2007-01-26 22:10:00,2.31152,2.3117,2.31152,2.3117,1077622.0
2007-01-26 22:11:00,2.31143,2.31163,2.31135,2.31135,4810293.0
2007-01-26 22:12:00,2.31156,2.31156,2.3114,2.31149,10353008.0
2007-01-26 22:13:00,2.31134,2.31147,2.31106,2.31106,2295686.0
2007-01-26 22:14:00,2.3111,2.31135,2.31106,2.31135,7107496.0
2007-01-26 22:15:00,2.31124,2.31167,2.31095,2.31167,2702144.0
2007-01-26 22:16:00,2.31173,2.3123,2.31173,2.3123,4545895.0
2007-01-26 22:17:00,2.31167,2.31178,2.31145,2.31178,21943245.0
2007-01-26 22:18:00,2.31178,2.31178,2.31133,2.31133,8116723.0
2007-01-26 22:19:00,2.31146,2.31187,2.31146,2.31162,1882239.0
2007-01-26 22:20:00,2.31167,2.3118,2.31163,2.31167,1739257.0
2007-01-26 22:21:00,2.31174,2.31174,2.31166,2.31166,27992.0
2007-01-26 22:22:00,2.31165,2.3118,2.31155,2.31155,6091242.0
2007-01-26 22:23:00,2.31154,2.31167,2.31154,2.31167,1155951.0
2007-01-26 22:24:00,2.31171,2.31191,2.31171,2.31191,8793709.0
2007-01-26 22:25:00,2.31188,2.31189,2.31154,2.31166,3481347.0
2007-01-26 22:26:00,2.31166,2.31188,2.31166,2.31188,5996147.0
2007-01-26 22:27:00,2.31188,2.31188,2.31168,2.31168,2840727.0
2007-01-26 22:28:00,2.3118,2.31253,2.3118,2.31244,1567934.0
2007-01-26 22:29:00,2.31262,2.31262,2.31244,2.31259,5680589.0
2007-01-26 22:30:00,2.3125,2.3125,2.31156,2.31156,5470056.0
2007-01-26 22:31:00,2.31156,2.31159,2.31148,2.31159,16725917.0
2007-01-26 22:32:00,2.31156,2.31175,2.31156,2.31157,3955583.0
2007-01-26 22:33:00,2.31156,2.31179,2.31156,2.31159,13009771.0
2007-01-26 22:34:00,2.31157,2.31172,2.31139,2.31172,2406656.0
2007-01-26 22:36:00,2.31188,2.31188,2.31152,2.31152,14843558.0
2007-01-26 22:37:00,2.31137,2.31165,2.31137,2.31165,4399834.0
2007-01-26 22:38:00,2.31147,2.3116,2.31127,2.31149,9922522.0
2007-01-26 22:39:00,2.31139,2.31178,2.31139,2.31178,2647416.0
2007-01-26 22:40:00,2.31223,2.31279,2.31223,2.31279,341848.0
2007-01-26 22:41:00,2.31269,2.31269,2.31245,2.31245,3297001.0
2007-01-26 22:42:00,2.31245,2.31267,2.31245,2.31245,4441023.0
2007-01-26 22:43:00,2.31239,2.31239,2.31223,2.31223,867509.0
2007-01-26 22:44:00,2.31199,2.31199,2.31154,2.31167,385765.0
2007-01-26 22:45:00,2.31165,2.31165,2.31153,2.31153,635182.0
2007-01-26 22:46:00,2.31161,2.31269,2.31161,2.31269,2472007.0
2007-01-26 22:47:00,2.3126,2.3126,2.31162,2.31172,1969323.0
2007-01-26 22:48:00,2.31172,2.31184,2.31151,2.31151,3794681.0
2007-01-26 22:49:00,2.31153,2.3117,2.31153,2.3117,14608522.0
2007-01-26 22:50:00,2.31153,2.31173,2.31148,2.31173,5308014.0
2007-01-26 22:51:00,2.3117,2.3117,2.31141,2.31151,12523089.0
2007-01-26 22:52:00,2.31162,2.31162,2.31159,2.31159,324815.0
2007-01-26 22:53:00,2.31158,2.31268,2.31158,2.31238,7568708.0
2007-01-26 22:54:00,2.31209,2.31262,2.31206,2.3126,15445284.0
2007-01-26 22:55:00,2.31236,2.3124,2.31134,2.31134,6063710.0
2007-01-26 22:56:00,2.3113,2.31154,2.31104,2.31104,2852948.0
2007-01-26 22:57:00,2.31105,2.31127,2.31105,2.31114,19272858.0
2007-01-26 22:58:00,2.31102,2.31102,2.31071,2.31071,3060783.0
2007-01-26 22:59:00,2.31073,2.31073,2.31042,2.31061,6198398.0
2007-01-26 23:00:00,2.31062,2.31075,2.31051,2.31056,4484766.0
2007-01-26 23:01:00,2.31056,2.31093,2.31056,2.31068,3413627.0
2007-01-26 23:02:00,2.31068,2.31102,2.31046,2.31102,5103058.0
2007-01-26 23:03:00,2.31111,2.31211,2.31111,2.31211,2955304.0
2007-01-26 23:04:00,2.31197,2.31197,2.31125,2.31137,12887152.0
2007-01-26 23:05:00,2.31133,2.31133,2.31108,2.31108,3885428.0
2007-01-26 23:06:00,2.31128,2.31128,2.31061,2.31104,14326415.0
2007-01-26 23:07:00,2.31128,2.31128,2.31099,2.31099,8582821.0
2007-01-26 23:08:00,2.31091,2.31127,2.31091,2.31107,4894377.0
2007-01-26 23:09:00,2.31107,2.31125,2.31107,2.31125,3928068.0
2007-01-26 23:10:00,2.3112,2.31148,2.31098,2.31148,2812450.0
2007-01-26 23:11:00,2.3114,2.3114,2.31106,2.31106,323359.0
2007-01-26 23:12:00,2.31115,2.31128,2.31108,2.31128,18020875.0
2007-01-26 23:13:00,2.31128,2.31138,2.31115,2.31115,13483144.0
2007-01-26 23:14:00,2.3113,2.31152,2.31104,2.31116,349684.0
2007-01-26 23:15:00,2.311,2.31111,2.3107,2.3107,9916689.0
2007-01-26 23:16:00,2.31113,2.31124,2.31081,2.31124,9673183.0
2007-01-26 23:17:00,2.3112,2.31141,2.3112,2.31141,2397932.0
2007-01-26 23:18:00,2.31112,2.31143,2.31112,2.31127,2540044.0
2007-01-26 23:19:00,2.31134,2.3116,2.31134,2.31134,2498954.0
2007-01-26 23:20:00,2.31127,2.31132,2.31118,2.31132,3224843.0
2007-01-26 23:21:00,2.31122,2.3114,2.31122,2.3114,4595178.0
2007-01-26 23:22:00,2.31145,2.31145,2.31089,2.31112,4797508.0
2007-01-26 23:23:00,2.31114,2.31157,2.31096,2.31145,4311885.0
2007-01-26 23:24:00,2.31133,2.31179,2.31133,2.31179,1366402.0
2007-01-26 23:25:00,2.31176,2.31176,2.31118,2.31158,5603385.0
2007-01-26 23:26:00,2.3116,2.31266,2.31159,2.31266,2814902.0
2007-01-26 23:27:00,2.31254,2.31254,2.31155,2.31155,3697366.0
2007-01-26 23:28:00,2.31164,2.31209,2.31164,2.31199,3479736.0
2007-01-26 23:29:00,2.31182,2.31264,2.31182,2.31264,1051325.0
2007-01-26 23:30:00,2.31275,2.31285,2.31194,2.31194,1854770.0
2007-01-26 23:31:00,2.31202,2.31221,2.31202,2.31221,5382603.0
2007-01-26 23:32:00,2.31222,2.31313,2.31222,2.31284,7250671.0
2007-01-26 23:33:00,2.31275,2.31275,2.3126,2.3126,530965.0
2007-01-26 23:34:00,2.3125,2.3125,2.31178,2.31178,16438565.0
2007-01-26 23:35:00,2.31193,2.31205,2.31185,2.31185,5356274.0
2007-01-26 23:36:00,2.31207,2.31229,2.31196,2.31199,6436904.0
2007-01-26 23:37:00,2.3122,2.3122,2.31198,2.31203,9363239.0
2007-01-26 23:38:00,2.31198,2.31231,2.31198,2.31209,6946977.0
2007-01-26 23:39:00,2.31194,2.31208,2.31186,2.31202,10460079.0
2007-01-26 23:40:00,2.31225,2.31227,2.31209,2.31227,6176833.0
2007-01-26 23:41:00,2.31232,2.31309,2.31232,2.31307,3579623.0
2007-01-26 23:42:00,2.31289,2.31295,2.31217,2.31219,7328163.0
2007-01-26 23:43:00,2.31222,2.31222,2.31178,2.31186,13274420.0
2007-01-26 23:44:00,2.31173,2.31215,2.31173,2.31215,2192004.0
2007-01-26 23:45:00,2.31201,2.31241,2.31201,2.31227,6875369.0
2007-01-26 23:46:00,2.31218,2.31218,2.31192,2.31208,2720230.0
2007-01-26 23:47:00,2.31228,2.31239,2.31228,2.31239,950263.0
2007-01-26 23:48:00,2.31242,2.31242,2.31189,2.31189,8571424.0
2007-01-26 23:49:00,2.31197,2.31301,2.31197,2.31295,11335221.0
2007-01-26 23:50:00,2.31288,2.31288,2.31237,2.31237,1946807.0
2007-01-26 23:51:00,2.31237,2.31237,2.31227,2.31227,1852710.0
2007-01-26 23:52:00,2.31242,2.31242,2.31206,2.31206,3706831.0
2007-01-26 23:53:00,2.31206,2.31225,2.31198,2.31205,8826208.0
2007-01-26 23:54:00,2.31215,2.31303,2.31215,2.31303,7215404.0
2007-01-26 23:55:00,2.31283,2.31317,2.31283,2.313,7821109.0
2007-01-26 23:56:00,2.31291,2.31291,2.31257,2.31257,8995280.0
2007-01-26 23:57:00,2.31249,2.31249,2.31176,2.31176,2125620.0
2007-01-26 23:58:00,2.31164,2.3117,2.31164,2.3117,328749.0
2007-01-26 23:59:00,2.31162,2.31162,2.31068,2.31068,17403560.0
2007-01-29 00:15:00,2.3102,2.31028,2.3102,2.31028,64283.0
2007-01-29 00:16:00,2.31017,2.31043,2.31017,2.31036,4501421.0
2007-01-29 00:17:00,2.31004,2.31031,2.31004,2.31006,2694152.0
2007-01-29 00:18:00,2.31011,2.31042,2.31011,2.31025,4720193.0
2007-01-29 00:19:00,2.31025,2.31025,2.30998,2.31003,15425615.0
2007-01-29 00:20:00,2.31006,2.31043,2.31006,2.31043,7971215.0
2007-01-29 00:21:00,2.31047,2.3111,2.31047,2.3111,14784767.0
2007-01-29 00:22:00,2.31115,2.31152,2.31115,2.31137,10948125.0
2007-01-29 00:23:00,2.3114,2.31162,2.3114,2.31156,10119148.0
2007-01-29 00:24:00,2.31151,2.31152,2.31116,2.31116,1916240.0
2007-01-29 00:25:00,2.31149,2.31161,2.31143,2.31159,12696767.0
2007-01-29 00:26:00,2.3115,2.3115,2.31055,2.31055,5109035.0
2007-01-29 00:27:00,2.31051,2.31152,2.31051,2.31152,4867970.0
2007-01-29 00:28:00,2.31139,2.31139,2.31055,2.31055,4262418.0
2007-01-29 00:29:00,2.31053,2.31081,2.31053,2.31068,10399768.0
2007-01-29 00:30:00,2.31081,2.31081,2.31036,2.31036,13442801.0
2007-01-29 00:31:00,2.31035,2.31079,2.31033,2.31033,14211669.0
2007-01-29 00:32:00,2.31045,2.31076,2.31045,2.31069,3624992.0
2007-01-29 00:33:00,2.3107,2.3107,2.31048,2.31048,1312699.0
2007-01-29 00:34:00,2.3109,2.31102,2.31079,2.31087,3227851.0
2007-01-29 00:35:00,2.31093,2.31102,2.31081,2.31081,20228073.0
2007-01-29 00:36:00,2.31078,2.31127,2.31078,2.31101,5779144.0
2007-01-29 00:37:00,2.31112,2.31114,2.31112,2.31114,528070.0
2007-01-29 00:38:00,2.3112,2.31183,2.3112,2.31183,819841.0
2007-01-29 00:39:00,2.31161,2.31194,2.31151,2.31151,3193681.0
2007-01-29 00:40:00,2.31129,2.31156,2.31129,2.31146,5941597.0
2007-01-29 00:41:00,2.31132,2.31183,2.31132,2.31168,1983489.0
2007-01-29 00:42:00,2.31153,2.31209,2.31153,2.31184,3433140.0
2007-01-29 00:43:00,2.31211,2.31211,2.31062,2.31199,14837513.0
2007-01-29 00:44:00,2.31173,2.312,2.31163,2.31163,16520226.0
2007-01-29 00:45:00,2.31155,2.31172,2.31155,2.31172,233821.0
2007-01-29 00:46:00,2.31184,2.31252,2.31184,2.31244,1621064.0
2007-01-29 00:47:00,2.31254,2.31284,2.31254,2.31284,887384.0
2007-01-29 00:48:00,2.31244,2.31244,2.31231,2.31231,14251840.0
2007-01-29 00:49:00,2.31215,2.31225,2.31205,2.31205,7817997.0
2007-01-29 00:50:00,2.31224,2.31224,2.31207,2.31222,20478153.0
2007-01-29 00:51:00,2.31227,2.31272,2.31227,2.31272,1954539.0
2007-01-29 00:52:00,2.31228,2.31228,2.31199,2.31199,3320393.0
2007-01-29 00:53:00,2.31199,2.31226,2.31197,2.31218,16596689.0
2007-01-29 00:54:00,2.31226,2.31234,2.31182,2.31231,3892658.0
2007-01-29 00:55:00,2.31228,2.31243,2.31213,2.31243,9396873.0
2007-01-29 00:56:00,2.31238,2.31238,2.31216,2.31216,8323499.0
2007-01-29 00:57:00,2.31227,2.31285,2.31227,2.31263,4596621.0
2007-01-29 00:58:00,2.31248,2.31265,2.31212,2.31262,2339943.0
2007-01-29 00:59:00,2.31196,2.31289,2.31196,2.31289,1641634.0
2007-01-29 01:00:00,2.31298,2.31298,2.31196,2.31196,429123.0
2007-01-29 01:01:00,2.3118,2.31214,2.3118,2.31184,1382543.0
2007-01-29 01:02:00,2.31196,2.31196,2.31165,2.31186,1729863.0
2007-01-29 01:03:00,2.31166,2.31191,2.31166,2.3118,5053168.0
2007-01-29 01:04:00,2.3119,2.3119,2.3116,2.31164,24702397.0
2007-01-29 01:05:00,2.31173,2.31173,2.31149,2.31156,7915253.0
2007-01-29 01:06:00,2.31151,2.31191,2.31142,2.31191,1721327.0
2007-01-29 01:07:00,2.31188,2.31188,2.31162,2.31162,250081.0
2007-01-29 01:08:00,2.3113,2.31161,2.3113,2.31159,14622457.0
2007-01-29 01:09:00,2.3121,2.3121,2.31177,2.31177,16307186.0
2007-01-29 01:10:00,2.31144,2.31217,2.31144,2.31192,8325249.0
2007-01-29 01:11:00,2.31195,2.31195,2.31172,2.31179,4630740.0
2007-01-29 01:12:00,2.31182,2.31182,2.31158,2.31169,1489194.0
2007-01-29 01:13:00,2.31156,2.31179,2.31156,2.31166,6560862.0
2007-01-29 01:14:00,2.31178,2.31221,2.31178,2.31221,2594018.0
2007-01-29 01:15:00,2.31274,2.31284,2.31274,2.31284,2191650.0
2007-01-29 01:18:00,2.31278,2.31278,2.31239,2.31239,4781400.0
2007-01-29 01:20:00,2.31195,2.31195,2.31182,2.31182,9431122.0
2007-01-29 01:21:00,2.31158,2.31158,2.31098,2.31098,649136.0
2007-01-29 01:22:00,2.311,2.31155,2.311,2.31112,1308586.0
2007-01-29 01:23:00,2.31117,2.31121,2.31115,2.31115,7079597.0
2007-01-29 01:24:00,2.31119,2.31137,2.31117,2.31117,1099561.0
2007-01-29 01:25:00,2.31117,2.31117,2.31102,2.31102,1271860.0
2007-01-29 01:26:00,2.31115,2.31115,2.31102,2.31102,6322123.0
2007-01-29 01:27:00,2.31105,2.31128,2.31105,2.31114,586481.0
2007-01-29 01:28:00,2.31114,2.31114,2.31096,2.31098,2381432.0
2007-01-29 01:29:00,2.31114,2.31153,2.31114,2.31122,1476669.0
2007-01-29 01:30:00,2.31121,2.31127,2.31095,2.31096,2759121.0
2007-01-29 01:31:00,2.31021,2.31094,2.31021,2.31094,1172622.0
2007-01-29 01:32:00,2.31083,2.31089,2.31078,2.31089,2566813.0
2007-01-29 01:33:00,2.31085,2.31085,2.31083,2.31083,313504.0
2007-01-29 01:34:00,2.31086,2.31106,2.31077,2.31084,8726347.0
2007-01-29 01:35:00,2.3108,2.31104,2.3108,2.31104,2256832.0
2007-01-29 01:36:00,2.31129,2.31147,2.31129,2.3114,4440940.0
2007-01-29 01:37:00,2.31136,2.31154,2.31121,2.31136,6486052.0
2007-01-29 01:38:00,2.31131,2.31131,2.31086,2.31086,20892527.0
2007-01-29 01:39:00,2.3111,2.31123,2.31104,2.31123,4344301.0
2007-01-29 01:40:00,2.31125,2.3113,2.31125,2.31128,1147248.0
2007-01-29 01:41:00,2.31142,2.31199,2.31142,2.31199,29823042.0
2007-01-29 01:42:00,2.31193,2.31193,2.31125,2.3113,8943095.0
2007-01-29 01:43:00,2.31121,2.31127,2.31116,2.31116,860762.0
2007-01-29 01:44:00,2.31115,2.31137,2.31115,2.31137,1096037.0
2007-01-29 01:45:00,2.31132,2.3122,2.31132,2.31195,1998732.0
2007-01-29 01:46:00,2.3119,2.3119,2.31163,2.31163,2890945.0
2007-01-29 01:47:00,2.31153,2.31153,2.31045,2.31045,12786197.0
2007-01-29 01:48:00,2.31047,2.3111,2.31047,2.3111,1041320.0
2007-01-29 01:49:00,2.31121,2.31166,2.31121,2.31166,5204897.0
2007-01-29 01:50:00,2.31113,2.31131,2.31107,2.31131,14092525.0
2007-01-29 01:51:00,2.31159,2.31159,2.31137,2.31137,24131611.0
2007-01-29 01:52:00,2.31137,2.31203,2.31137,2.31203,1648653.0
2007-01-29 01:53:00,2.3122,2.3126,2.3122,2.3126,7275794.0
2007-01-29 01:54:00,2.31268,2.3132,2.31268,2.3132,5130879.0
2007-01-29 01:55:00,2.31323,2.31329,2.313,2.313,4133506.0
2007-01-29 01:56:00,2.31281,2.31296,2.31281,2.31296,22431796.0
2007-01-29 01:57:00,2.31301,2.31311,2.31277,2.31287,7758528.0
2007-01-29 01:58:00,2.31307,2.31404,2.31307,2.31379,1481727.0
2007-01-29 01:59:00,2.31388,2.31388,2.31362,2.31362,4788540.0
2007-01-29 02:00:00,2.31391,2.31391,2.31367,2.31367,5454137.0
2007-01-29 02:01:00,2.31352,2.31364,2.31345,2.31345,1277705.0
2007-01-29 02:02:00,2.3133,2.31337,2.31326,2.31326,7065412.0
2007-01-29 02:03:00,2.31318,2.31318,2.31307,2.31307,21210093.0
2007-01-29 02:04:00,2.31304,2.31304,2.31282,2.31291,2623111.0
2007-01-29 02:05:00,2.31285,2.31285,2.31267,2.31267,4796112.0
2007-01-29 02:06:00,2.31264,2.31264,2.31252,2.31252,7429587.0
2007-01-29 02:07:00,2.31246,2.31248,2.31205,2.31223,1544985.0
2007-01-29 02:08:00,2.31208,2.31208,2.31171,2.31173,22680087.0
2007-01-29 02:09:00,2.31171,2.31246,2.31171,2.31244,14078449.0
2007-01-29 02:10:00,2.3123,2.31231,2.3122,2.31226,5029260.0
2007-01-29 02:11:00,2.31225,2.31238,2.3122,2.3122,1151010.0
2007-01-29 02:12:00,2.31209,2.31209,2.31146,2.31157,12090967.0
2007-01-29 02:13:00,2.3116,2.3117,2.31157,2.31157,2732720.0
2007-01-29 02:14:00,2.31141,2.31141,2.311,2.311,4563129.0
2007-01-29 02:15:00,2.31112,2.31132,2.31112,2.31132,1038307.0
2007-01-29 02:16:00,2.31125,2.31168,2.31125,2.31168,797446.0
2007-01-29 02:17:00,2.31169,2.31169,2.31169,2.31169,5246945.0
2007-01-29 02:18:00,2.31175,2.31195,2.31168,2.31195,16256865.0
2007-01-29 02:20:00,2.31197,2.31219,2.31197,2.31219,3131510.0
2007-01-29 02:21:00,2.31228,2.31228,2.31203,2.3122,19831539.0
2007-01-29 02:22:00,2.31226,2.31238,2.31223,2.31238,2732084.0
2007-01-29 02:23:00,2.31224,2.31224,2.31176,2.31176,4040524.0
2007-01-29 02:24:00,2.31176,2.31176,2.31172,2.31172,2308781.0
2007-01-29 02:25:00,2.31183,2.31189,2.31163,2.31188,8584700.0
2007-01-29 02:26:00,2.31194,2.31194,2.31189,2.31189,299202.0
2007-01-29 02:27:00,2.31194,2.31195,2.31177,2.31195,2577898.0
2007-01-29 02:28:00,2.31195,2.31195,2.31139,2.31139,1279177.0
2007-01-29 02:29:00,2.31181,2.31198,2.31181,2.31189,2726134.0
2007-01-29 02:30:00,2.3119,2.31196,2.31175,2.31182,1558490.0
2007-01-29 02:31:00,2.31173,2.31173,2.31162,2.31167,2211994.0
2007-01-29 02:32:00,2.31166,2.31181,2.31166,2.31176,616930.0
2007-01-29 02:33:00,2.31168,2.31181,2.31166,2.31181,6332256.0
2007-01-29 02:34:00,2.31172,2.3118,2.31165,2.31165,1303803.0
2007-01-29 02:35:00,2.31167,2.31192,2.31158,2.31179,1008587.0
2007-01-29 02:36:00,2.312,2.31211,2.312,2.31205,7164289.0
2007-01-29 02:37:00,2.31201,2.31201,2.31168,2.31168,1326897.0
2007-01-29 02:38:00,2.31172,2.312,2.31172,2.312,677100.0
2007-01-29 02:39:00,2.31201,2.31201,2.31177,2.31199,8839744.0
2007-01-29 02:40:00,2.31221,2.31237,2.31221,2.31224,1935864.0
2007-01-29 02:41:00,2.31239,2.31244,2.31234,2.31237,4888458.0
2007-01-29 02:42:00,2.31225,2.31225,2.31179,2.31179,1096188.0
2007-01-29 02:43:00,2.31164,2.31164,2.31146,2.31146,1338288.0
2007-01-29 02:44:00,2.31156,2.31156,2.31145,2.31145,2232291.0
2007-01-29 02:45:00,2.31145,2.31146,2.31128,2.3114,2664490.0
2007-01-29 02:46:00,2.31135,2.31147,2.31132,2.31136,6019139.0
2007-01-29 02:47:00,2.31152,2.31178,2.31145,2.31178,1570053.0
2007-01-29 02:48:00,2.31183,2.31186,2.31174,2.31174,3019943.0
2007-01-29 02:49:00,2.31193,2.31216,2.31193,2.31216,5750826.0
2007-01-29 02:50:00,2.31203,2.31207,2.31191,2.31191,15369640.0
2007-01-29 02:51:00,2.31185,2.31185,2.31146,2.31146,13995462.0
2007-01-29 02:52:00,2.31168,2.3118,2.31168,2.3118,269513.0
2007-01-29 02:53:00,2.31186,2.31188,2.31183,2.31183,1601829.0
2007-01-29 02:54:00,2.31168,2.31215,2.31168,2.31215,8323961.0
2007-01-29 02:55:00,2.31219,2.31237,2.31219,2.31221,26419676.0
2007-01-29 02:56:00,2.31207,2.31214,2.31205,2.31212,5580529.0
2007-01-29 02:57:00,2.31225,2.31237,2.31212,2.31237,1040427.0
2007-01-29 02:58:00,2.31238,2.31238,2.31197,2.31216,1165939.0
2007-01-29 03:00:00,2.31217,2.31222,2.31203,2.31203,1672576.0
2007-01-29 03:01:00,2.3121,2.3121,2.31186,2.31186,2309686.0
2007-01-29 03:02:00,2.31177,2.31188,2.31173,2.31188,4514901.0
2007-01-29 03:03:00,2.312,2.312,2.31182,2.31182,7778244.0
2007-01-29 03:04:00,2.31189,2.31207,2.31179,2.31195,9738701.0
2007-01-29 03:05:00,2.31195,2.31206,2.31195,2.31206,2942664.0
2007-01-29 03:06:00,2.3121,2.31235,2.3121,2.31235,2859300.0
2007-01-29 03:07:00,2.31212,2.31213,2.312,2.31213,3438684.0
2007-01-29 03:08:00,2.31212,2.31228,2.31212,2.31222,1891515.0
2007-01-29 03:09:00,2.31233,2.31241,2.31225,2.31239,19822042.0
2007-01-29 03:10:00,2.3124,2.3124,2.31225,2.3123,7183019.0
2007-01-29 03:11:00,2.31235,2.31259,2.31235,2.31258,13077482.0
2007-01-29 03:12:00,2.31263,2.31278,2.31263,2.31278,1900710.0
2007-01-29 03:13:00,2.31269,2.31269,2.31243,2.31256,1766633.0
2007-01-29 03:14:00,2.31258,2.31258,2.31252,2.31252,232866.0
2007-01-29 03:15:00,2.31264,2.3128,2.31258,2.31258,2993667.0
2007-01-29 03:16:00,2.31291,2.31291,2.31126,2.31252,16002403.0
2007-01-29 03:17:00,2.31246,2.31266,2.31246,2.31251,3251385.0
2007-01-29 03:18:00,2.31271,2.31271,2.31259,2.31259,2090524.0
2007-01-29 03:19:00,2.31259,2.31267,2.31258,2.31264,5912625.0
2007-01-29 03:20:00,2.31272,2.31275,2.31272,2.31275,319324.0
2007-01-29 03:21:00,2.3128,2.31295,2.31278,2.31295,3726714.0
2007-01-29 03:22:00,2.31292,2.31292,2.31264,2.31283,498225.0
2007-01-29 03:23:00,2.31301,2.31306,2.31256,2.31306,5284457.0
2007-01-29 03:24:00,2.31293,2.31302,2.31288,2.31289,21053366.0
2007-01-29 03:25:00,2.31291,2.31319,2.31291,2.31301,3454256.0
2007-01-29 03:26:00,2.31296,2.31296,2.31283,2.31283,1284566.0
2007-01-29 03:27:00,2.31279,2.31279,2.31251,2.31251,4024191.0
2007-01-29 03:28:00,2.31236,2.31253,2.31236,2.31246,13606193.0
2007-01-29 03:29:00,2.31244,2.31244,2.31231,2.31231,14395805.0
2007-01-29 03:30:00,2.31225,2.31225,2.31213,2.31213,4646900.0
2007-01-29 03:31:00,2.31198,2.31207,2.31196,2.31196,3876335.0
2007-01-29 03:32:00,2.31198,2.31198,2.31162,2.31168,3794317.0
2007-01-29 03:33:00,2.31183,2.31205,2.31174,2.31205,2652303.0
2007-01-29 03:34:00,2.31186,2.31199,2.31175,2.31197,5130530.0
2007-01-29 03:35:00,2.31221,2.31221,2.31211,2.31211,5055812.0
2007-01-29 03:36:00,2.31194,2.31207,2.31194,2.31198,11273003.0
2007-01-29 03:37:00,2.31192,2.31207,2.31171,2.31207,948268.0
2007-01-29 03:38:00,2.31224,2.31244,2.31224,2.31232,9669848.0
2007-01-29 03:39:00,2.31239,2.31261,2.31239,2.31244,8591523.0
2007-01-29 03:40:00,2.31239,2.31242,2.31221,2.31233,14078319.0
2007-01-29 03:41:00,2.3123,2.31246,2.31229,2.31246,5153049.0
2007-01-29 03:42:00,2.31241,2.31242,2.31225,2.31225,2647295.0
2007-01-29 03:43:00,2.31232,2.31232,2.31218,2.31219,4124447.0
2007-01-29 03:44:00,2.31228,2.31228,2.31224,2.31224,60541.0
2007-01-29 03:45:00,2.31223,2.31228,2.31206,2.31206,5370096.0
2007-01-29 03:46:00,2.312,2.31226,2.31176,2.31226,12973255.0
2007-01-29 03:47:00,2.31214,2.31238,2.31214,2.31238,1350943.0
2007-01-29 03:48:00,2.31242,2.31246,2.3123,2.31235,6917459.0
2007-01-29 03:49:00,2.31232,2.31232,2.31208,2.31223,5106332.0
2007-01-29 03:50:00,2.31229,2.31243,2.31223,2.31243,2177035.0
2007-01-29 03:51:00,2.3124,2.31265,2.3124,2.31265,1178528.0
2007-01-29 03:52:00,2.31261,2.31282,2.31246,2.31282,1693733.0
2007-01-29 03:53:00,2.31142,2.31271,2.31142,2.31271,2478217.0
2007-01-29 03:54:00,2.31244,2.31245,2.31229,2.31245,5123755.0
2007-01-29 03:55:00,2.31242,2.31242,2.31224,2.31226,1137859.0
2007-01-29 03:56:00,2.31215,2.31234,2.31215,2.31234,3237378.0
2007-01-29 03:57:00,2.31233,2.31246,2.31233,2.31246,3176311.0
2007-01-29 03:58:00,2.31236,2.31273,2.31226,2.31273,22863377.0
2007-01-29 03:59:00,2.3127,2.3127,2.31235,2.31235,1215021.0
2007-01-29 04:00:00,2.31236,2.31246,2.31214,2.31246,18863604.0
2007-01-29 04:01:00,2.31251,2.31279,2.31251,2.31279,3994258.0
2007-01-29 04:02:00,2.31266,2.31278,2.31263,2.31264,2202715.0
2007-01-29 04:03:00,2.31263,2.31263,2.31255,2.31255,7891554.0
2007-01-29 04:04:00,2.31251,2.31251,2.31233,2.31237,4189403.0
2007-01-29 04:05:00,2.31234,2.31234,2.31225,2.31225,3598165.0
2007-01-29 04:06:00,2.31221,2.31221,2.31189,2.31201,9251789.0
2007-01-29 04:07:00,2.31185,2.31204,2.31185,2.31204,3465300.0
2007-01-29 04:09:00,2.31214,2.31224,2.31214,2.31224,1819106.0
2007-01-29 04:10:00,2.3123,2.3123,2.31206,2.31206,5682303.0
2007-01-29 04:11:00,2.31206,2.31219,2.31206,2.31219,7983816.0
2007-01-29 04:13:00,2.31214,2.31214,2.31201,2.31201,2931282.0
2007-01-29 04:14:00,2.31214,2.31214,2.31211,2.31211,197709.0
2007-01-29 04:15:00,2.31193,2.31199,2.31161,2.31161,2181967.0
2007-01-29 04:16:00,2.31167,2.31167,2.3116,2.3116,12259346.0
2007-01-29 04:17:00,2.31153,2.31153,2.31114,2.31114,7715478.0
2007-01-29 04:18:00,2.31112,2.31114,2.31092,2.31114,7728527.0
2007-01-29 04:19:00,2.31126,2.31133,2.31126,2.31132,5287632.0
2007-01-29 04:20:00,2.3112,2.31127,2.31108,2.31118,10636649.0
2007-01-29 04:21:00,2.3112,2.31123,2.31111,2.31122,7545321.0
2007-01-29 04:22:00,2.3114,2.31147,2.3113,2.31147,9534869.0
2007-01-29 04:23:00,2.31149,2.31149,2.31123,2.31123,733356.0
2007-01-29 04:24:00,2.31128,2.31128,2.311,2.311,4903666.0
2007-01-29 04:25:00,2.3109,2.31128,2.3109,2.31128,18040566.0
2007-01-29 04:26:00,2.31129,2.31148,2.31129,2.31148,1411938.0
2007-01-29 04:27:00,2.31147,2.31147,2.31111,2.31111,9927469.0
2007-01-29 04:28:00,2.31123,2.31142,2.31123,2.31142,5270861.0
2007-01-29 04:29:00,2.3114,2.3115,2.31124,2.31124,2043598.0
2007-01-29 04:30:00,2.31124,2.31126,2.31117,2.31117,1063232.0
2007-01-29 04:31:00,2.31137,2.31158,2.31137,2.31158,8100461.0
2007-01-29 04:32:00,2.31147,2.31154,2.31138,2.31138,3430474.0
2007-01-29 04:33:00,2.31138,2.31138,2.31103,2.31103,7452785.0
2007-01-29 04:34:00,2.31109,2.31114,2.3109,2.31114,5475264.0
2007-01-29 04:35:00,2.31119,2.31119,2.31099,2.31099,1342373.0
2007-01-29 04:36:00,2.31109,2.31119,2.31068,2.31119,4157628.0
2007-01-29 04:37:00,2.31121,2.31132,2.31109,2.3113,5299358.0
2007-01-29 04:38:00,2.31126,2.31144,2.31126,2.31144,4349021.0
2007-01-29 04:39:00,2.31143,2.31152,2.31141,2.31152,3456424.0
2007-01-29 04:40:00,2.3116,2.31173,2.31157,2.31173,32509306.0
2007-01-29 04:41:00,2.31176,2.31195,2.31169,2.31195,1146425.0
2007-01-29 04:42:00,2.31199,2.31213,2.31198,2.31213,1964305.0
2007-01-29 04:43:00,2.31215,2.31215,2.31192,2.31192,726829.0
2007-01-29 04:44:00,2.3119,2.31203,2.31174,2.31174,10680333.0
2007-01-29 04:45:00,2.31187,2.31187,2.3117,2.3117,339433.0
2007-01-29 04:46:00,2.31178,2.31198,2.31176,2.31198,4334121.0
2007-01-29 04:47:00,2.31196,2.31215,2.31196,2.31215,1649450.0
2007-01-29 04:48:00,2.3122,2.31247,2.3122,2.31241,3152308.0
2007-01-29 04:49:00,2.31239,2.3124,2.31215,2.31215,2314270.0
2007-01-29 04:50:00,2.31212,2.31212,2.31179,2.31179,3719057.0
2007-01-29 04:51:00,2.31184,2.31207,2.3118,2.31189,4467712.0
2007-01-29 04:52:00,2.31181,2.31209,2.31181,2.31195,8991954.0
2007-01-29 04:53:00,2.31192,2.3121,2.31146,2.3121,14284988.0
2007-01-29 04:54:00,2.31213,2.31217,2.31213,2.31217,21534481.0
2007-01-29 04:55:00,2.31232,2.31232,2.31203,2.31207,11768016.0
2007-01-29 04:56:00,2.31212,2.31212,2.31205,2.31205,1931025.0
2007-01-29 04:57:00,2.31205,2.31214,2.31195,2.31201,4791154.0
2007-01-29 04:58:00,2.31198,2.31198,2.31184,2.31184,3443238.0
2007-01-29 04:59:00,2.31184,2.31218,2.31184,2.31215,4915350.0
2007-01-29 05:01:00,2.31213,2.31225,2.31201,2.31225,3039916.0
2007-01-29 05:02:00,2.31226,2.31239,2.31226,2.31239,962474.0
2007-01-29 05:03:00,2.31231,2.31238,2.31224,2.3123,2943613.0
2007-01-29 05:04:00,2.3124,2.31253,2.3124,2.31253,6226214.0
2007-01-29 05:05:00,2.31271,2.31306,2.31234,2.31249,24766559.0
2007-01-29 05:06:00,2.31257,2.31263,2.31246,2.31263,2530011.0
2007-01-29 05:07:00,2.31268,2.31286,2.31268,2.31284,9970714.0
2007-01-29 05:08:00,2.31272,2.31281,2.31264,2.31264,6287067.0
2007-01-29 05:09:00,2.31264,2.31264,2.31217,2.31232,4944588.0
2007-01-29 05:10:00,2.31232,2.31245,2.31227,2.31245,13369199.0
2007-01-29 05:11:00,2.31248,2.3126,2.31248,2.3126,2471298.0
2007-01-29 05:12:00,2.3126,2.3126,2.31232,2.31235,2057161.0
2007-01-29 05:13:00,2.31236,2.31253,2.3122,2.31253,2162463.0
2007-01-29 05:17:00,2.31255,2.31264,2.31255,2.31264,4268907.0
2007-01-29 05:18:00,2.31267,2.31285,2.31263,2.31285,5435805.0
2007-01-29 05:19:00,2.31291,2.31313,2.3129,2.3129,450648.0
2007-01-29 05:20:00,2.31305,2.31305,2.31251,2.31251,2570058.0
2007-01-29 05:21:00,2.31264,2.31279,2.31262,2.31279,22114399.0
2007-01-29 05:22:00,2.31278,2.31278,2.31258,2.31258,4340799.0
2007-01-29 05:23:00,2.31258,2.31258,2.31235,2.31235,13992795.0
2007-01-29 05:24:00,2.31236,2.31244,2.31236,2.31244,823716.0
2007-01-29 05:25:00,2.31255,2.31255,2.3122,2.3124,2423377.0
2007-01-29 05:26:00,2.31232,2.31271,2.31232,2.31271,736473.0
2007-01-29 05:27:00,2.3126,2.31271,2.3125,2.3125,4249660.0
2007-01-29 05:28:00,2.31238,2.31249,2.31236,2.3124,15234464.0
2007-01-29 05:29:00,2.31236,2.31244,2.31236,2.31244,373175.0
2007-01-29 05:30:00,2.31236,2.31236,2.31205,2.31214,4342870.0
2007-01-29 05:31:00,2.31206,2.31206,2.31203,2.31203,1655201.0
2007-01-29 05:32:00,2.31198,2.31207,2.31184,2.31184,2586948.0
2007-01-29 05:33:00,2.31182,2.31188,2.31171,2.31171,6612425.0
2007-01-29 05:34:00,2.31171,2.31192,2.31171,2.31192,3630942.0
2007-01-29 05:35:00,2.31198,2.31213,2.31197,2.31213,8336848.0
2007-01-29 05:36:00,2.31216,2.31231,2.31216,2.31231,3316924.0
2007-01-29 05:37:00,2.31232,2.31252,2.31228,2.31252,7803222.0
2007-01-29 05:38:00,2.31258,2.31288,2.31249,2.31266,2703449.0
2007-01-29 05:39:00,2.31254,2.31262,2.3124,2.31247,1831636.0
2007-01-29 05:40:00,2.31239,2.3124,2.31215,2.31227,1719882.0
2007-01-29 05:41:00,2.31211,2.3122,2.31204,2.31207,8114288.0
2007-01-29 05:42:00,2.31204,2.31204,2.31165,2.3117,20986272.0
2007-01-29 05:43:00,2.31169,2.31175,2.31167,2.31175,4365643.0
2007-01-29 05:44:00,2.3118,2.31193,2.31169,2.31191,2913048.0
2007-01-29 05:45:00,2.31177,2.31195,2.31177,2.31179,6728036.0
2007-01-29 05:46:00,2.31176,2.31191,2.31176,2.31191,225884.0
2007-01-29 05:47:00,2.31188,2.3119,2.31166,2.3119,10151998.0
2007-01-29 05:48:00,2.31189,2.31203,2.31179,2.31199,5798621.0
2007-01-29 05:49:00,2.31205,2.31205,2.31192,2.31192,1132908.0
2007-01-29 05:50:00,2.31189,2.31211,2.31187,2.31196,1753536.0
2007-01-29 05:51:00,2.31204,2.31204,2.31179,2.31179,4737232.0
2007-01-29 05:52:00,2.31181,2.31201,2.31181,2.31201,2239245.0
2007-01-29 05:53:00,2.31202,2.31207,2.31188,2.31197,7267307.0
2007-01-29 05:54:00,2.31196,2.31217,2.31195,2.31217,3649438.0
2007-01-29 05:55:00,2.31226,2.31262,2.31199,2.31199,11496098.0
2007-01-29 05:56:00,2.31237,2.31237,2.31197,2.31215,4362904.0
2007-01-29 05:57:00,2.31219,2.3123,2.31219,2.31229,1624545.0
2007-01-29 05:58:00,2.31234,2.31234,2.3119,2.31202,7687638.0
2007-01-29 05:59:00,2.31213,2.31223,2.3121,2.31216,15999333.0
2007-01-29 06:00:00,2.31232,2.31232,2.31221,2.31221,5901804.0
2007-01-29 06:01:00,2.31238,2.31264,2.31236,2.31264,10784902.0
2007-01-29 06:03:00,2.31279,2.313,2.31277,2.31293,5362311.0
2007-01-29 06:04:00,2.31282,2.31282,2.31268,2.31268,2344089.0
2007-01-29 06:05:00,2.31278,2.31278,2.31258,2.31264,2678633.0
2007-01-29 06:06:00,2.3126,2.3126,2.31213,2.31213,5348405.0
2007-01-29 06:08:00,2.31226,2.31234,2.31213,2.31233,20423297.0
2007-01-29 06:09:00,2.31238,2.3126,2.31238,2.31253,1408245.0
2007-01-29 06:10:00,2.31241,2.31254,2.31241,2.31249,2029019.0
2007-01-29 06:11:00,2.3124,2.31248,2.31221,2.31248,17585081.0
2007-01-29 06:12:00,2.31267,2.31267,2.31266,2.31266,640470.0
2007-01-29 06:13:00,2.31261,2.31261,2.31238,2.31239,7493666.0
2007-01-29 06:14:00,2.31236,2.31241,2.3121,2.31225,4150114.0
2007-01-29 06:15:00,2.31216,2.31218,2.31204,2.31218,4641760.0
2007-01-29 06:16:00,2.31221,2.31221,2.31189,2.31189,1008681.0
2007-01-29 06:17:00,2.31199,2.31214,2.31197,2.31214,8612705.0
2007-01-29 06:18:00,2.3122,2.31223,2.31169,2.31223,1852238.0
2007-01-29 06:19:00,2.31228,2.31267,2.31228,2.31267,6001031.0
2007-01-29 06:20:00,2.31271,2.3128,2.31266,2.31277,13556341.0
2007-01-29 06:21:00,2.31279,2.31281,2.31268,2.31271,2815833.0
2007-01-29 06:22:00,2.31263,2.31267,2.31209,2.31249,3223190.0
2007-01-29 06:23:00,2.31242,2.31242,2.31213,2.31226,1474186.0
2007-01-29 06:24:00,2.31224,2.31224,2.31213,2.31213,2484144.0
2007-01-29 06:25:00,2.31208,2.31211,2.31201,2.31201,6019194.0
2007-01-29 06:26:00,2.31176,2.31211,2.31176,2.31211,5167234.0
2007-01-29 06:27:00,2.31214,2.31225,2.31214,2.31225,473203.0
2007-01-29 06:28:00,2.31219,2.31219,2.31213,2.31213,5906078.0
2007-01-29 06:29:00,2.3121,2.3121,2.31185,2.31189,9893219.0
2007-01-29 06:30:00,2.31171,2.3118,2.31153,2.31156,6311099.0
2007-01-29 06:31:00,2.31153,2.3116,2.31151,2.31154,14271295.0
2007-01-29 06:32:00,2.31159,2.31177,2.31158,2.31177,483851.0
2007-01-29 06:33:00,2.31178,2.31185,2.31175,2.31185,13011080.0
2007-01-29 06:35:00,2.31195,2.31195,2.31182,2.31185,6880432.0
2007-01-29 06:36:00,2.31176,2.3121,2.31176,2.31204,7793820.0
2007-01-29 06:37:00,2.31196,2.31198,2.31181,2.31181,6909436.0
2007-01-29 06:38:00,2.31177,2.31177,2.31162,2.31164,1081084.0
2007-01-29 06:39:00,2.31155,2.31191,2.31155,2.31175,4260953.0
2007-01-29 06:40:00,2.31173,2.31173,2.31158,2.3116,1504016.0
2007-01-29 06:41:00,2.31157,2.31157,2.3112,2.31149,8724743.0
2007-01-29 06:42:00,2.31139,2.31168,2.31136,2.31136,3866472.0
2007-01-29 06:43:00,2.31135,2.31135,2.31119,2.31126,2645991.0
2007-01-29 06:44:00,2.31106,2.31127,2.31106,2.31127,745381.0
2007-01-29 06:45:00,2.31133,2.31151,2.3113,2.31141,847138.0
2007-01-29 06:46:00,2.3116,2.3116,2.31121,2.31121,6481583.0
2007-01-29 06:47:00,2.31119,2.31135,2.31107,2.31135,9305551.0
2007-01-29 06:49:00,2.31132,2.31153,2.31128,2.31153,16695169.0
2007-01-29 06:51:00,2.31137,2.31137,2.31119,2.31119,6189259.0
2007-01-29 06:52:00,2.31099,2.31121,2.31099,2.31121,4151773.0
2007-01-29 06:54:00,2.31122,2.3113,2.3112,2.31126,13257602.0
2007-01-29 06:55:00,2.3111,2.3113,2.31091,2.31126,3934146.0
2007-01-29 06:56:00,2.31115,2.31126,2.31056,2.31056,4406337.0
2007-01-29 06:57:00,2.3105,2.3105,2.31048,2.31048,2493024.0
2007-01-29 06:58:00,2.31044,2.31062,2.31044,2.31062,17174654.0
2007-01-29 06:59:00,2.31056,2.31056,2.31033,2.31042,30922030.0
2007-01-29 07:00:00,2.31035,2.31035,2.31027,2.31027,3242636.0
2007-01-29 07:01:00,2.31025,2.31039,2.31025,2.31039,6745176.0
2007-01-29 07:02:00,2.31045,2.31053,2.31035,2.31053,5704140.0
2007-01-29 07:03:00,2.31056,2.31057,2.31046,2.31046,878732.0
2007-01-29 07:04:00,2.31032,2.31042,2.31003,2.31038,20623552.0
2007-01-29 07:05:00,2.31037,2.31046,2.31027,2.31036,7729398.0
2007-01-29 07:06:00,2.31021,2.3104,2.31021,2.3104,1849424.0
2007-01-29 07:07:00,2.31044,2.31049,2.31043,2.31043,579816.0
2007-01-29 07:08:00,2.31051,2.31074,2.3104,2.31074,3166069.0
2007-01-29 07:09:00,2.31075,2.3109,2.31075,2.31083,1337166.0
2007-01-29 07:10:00,2.31071,2.3108,2.31061,2.31064,1767402.0
2007-01-29 07:11:00,2.31063,2.31063,2.3105,2.31055,2738952.0
2007-01-29 07:12:00,2.31049,2.31049,2.31042,2.31042,494601.0
2007-01-29 07:13:00,2.3104,2.3104,2.31018,2.31034,1966519.0
2007-01-29 07:15:00,2.31039,2.31039,2.31029,2.31039,5640187.0
2007-01-29 07:16:00,2.31031,2.31052,2.31031,2.31052,765642.0
2007-01-29 07:17:00,2.31042,2.31044,2.3104,2.31043,1065568.0
2007-01-29 07:18:00,2.31047,2.31047,2.31018,2.31018,2820993.0
2007-01-29 07:19:00,2.31045,2.31045,2.31019,2.31019,931979.0
2007-01-29 07:20:00,2.31014,2.31014,2.30991,2.30996,4537969.0
2007-01-29 07:21:00,2.31004,2.3101,2.30996,2.31006,3823224.0
2007-01-29 07:22:00,2.31012,2.31026,2.31006,2.31006,6349631.0
2007-01-29 07:23:00,2.30995,2.30995,2.30957,2.30984,1331042.0
2007-01-29 07:24:00,2.30998,2.31011,2.30998,2.31003,15203378.0
2007-01-29 07:25:00,2.30993,2.31018,2.30993,2.31018,5864116.0
2007-01-29 07:26:00,2.31016,2.31022,2.31003,2.31011,8927932.0
2007-01-29 07:27:00,2.31012,2.31024,2.31011,2.31014,3533667.0
2007-01-29 07:28:00,2.31021,2.3103,2.31018,2.31019,17461744.0
2007-01-29 07:29:00,2.31023,2.31041,2.31023,2.31033,1706805.0
2007-01-29 07:30:00,2.31038,2.31044,2.30995,2.3104,15526555.0
2007-01-29 07:31:00,2.31039,2.3106,2.31039,2.3106,234944.0
2007-01-29 07:32:00,2.31064,2.31064,2.31032,2.31032,3139476.0
2007-01-29 07:33:00,2.31028,2.31037,2.31013,2.31037,5975028.0
2007-01-29 07:34:00,2.31032,2.31043,2.31031,2.31043,14081833.0
2007-01-29 07:35:00,2.31045,2.31061,2.31045,2.31061,16138047.0
2007-01-29 07:36:00,2.31052,2.31052,2.30983,2.31019,496403.0
2007-01-29 07:37:00,2.31023,2.3104,2.31023,2.3104,2197897.0
2007-01-29 07:38:00,2.31029,2.31047,2.31029,2.31047,7848558.0
2007-01-29 07:40:00,2.3105,2.31062,2.31045,2.31045,3035082.0
2007-01-29 07:41:00,2.31052,2.31073,2.31047,2.31073,3071448.0
2007-01-29 07:42:00,2.31081,2.3111,2.31034,2.31107,5586866.0
2007-01-29 07:43:00,2.31104,2.31104,2.3109,2.31091,12060620.0
2007-01-29 07:44:00,2.31089,2.31089,2.31066,2.31077,755948.0
2007-01-29 07:45:00,2.31076,2.31076,2.31064,2.31064,2058777.0
2007-01-29 07:46:00,2.31065,2.31065,2.31052,2.31052,5489234.0
2007-01-29 07:47:00,2.31053,2.31053,2.31019,2.31019,12577986.0
2007-01-29 07:48:00,2.31017,2.31019,2.31003,2.31019,3754545.0
2007-01-29 07:49:00,2.31019,2.31023,2.30884,2.31021,10656393.0
2007-01-29 07:50:00,2.31025,2.31034,2.31025,2.31031,10970746.0
2007-01-29 07:51:00,2.31013,2.31037,2.30985,2.31037,5113338.0
2007-01-29 07:52:00,2.30893,2.31013,2.30893,2.30995,2262203.0
2007-01-29 07:53:00,2.30991,2.31063,2.30991,2.31063,17598899.0
2007-01-29 07:54:00,2.31067,2.31077,2.31067,2.3107,7795610.0
2007-01-29 07:55:00,2.31066,2.31077,2.31059,2.31076,4854815.0
2007-01-29 07:57:00,2.31073,2.31093,2.31073,2.31093,1524684.0
2007-01-29 07:58:00,2.31078,2.311,2.31078,2.311,4371464.0
2007-01-29 07:59:00,2.31108,2.31117,2.31104,2.31104,855983.0
2007-01-29 08:01:00,2.31119,2.31142,2.31117,2.31142,3478662.0
2007-01-29 08:02:00,2.31139,2.31139,2.31119,2.31119,2629311.0
2007-01-29 08:03:00,2.31124,2.31124,2.31099,2.311,3329522.0
2007-01-29 08:04:00,2.311,2.311,2.31062,2.31068,10340056.0
2007-01-29 08:05:00,2.31042,2.3107,2.31042,2.3107,1422737.0
2007-01-29 08:06:00,2.3107,2.3107,2.31057,2.31057,4055587.0
2007-01-29 08:07:00,2.31058,2.31077,2.31058,2.31077,1953819.0
2007-01-29 08:08:00,2.31083,2.31117,2.31081,2.31117,44447917.0
2007-01-29 08:10:00,2.31115,2.3113,2.31003,2.31003,797562.0
2007-01-29 08:11:00,2.31151,2.31182,2.31134,2.31176,6659050.0
2007-01-29 08:12:00,2.3117,2.3117,2.31142,2.31148,18364042.0
2007-01-29 08:13:00,2.31147,2.31149,2.31129,2.31129,2740787.0
2007-01-29 08:14:00,2.31131,2.31131,2.31113,2.31126,3576042.0
2007-01-29 08:15:00,2.31115,2.3112,2.31114,2.31116,1626153.0
2007-01-29 08:17:00,2.3112,2.31155,2.3112,2.31155,3795127.0
2007-01-29 08:18:00,2.31151,2.31151,2.3113,2.3113,4134920.0
2007-01-29 08:19:00,2.31124,2.31124,2.31114,2.31116,3331359.0
2007-01-29 08:20:00,2.31089,2.31094,2.31084,2.31084,699816.0
2007-01-29 08:21:00,2.31088,2.31088,2.31087,2.31087,652941.0
2007-01-29 08:22:00,2.31095,2.31101,2.31095,2.31095,16392284.0
2007-01-29 08:23:00,2.31083,2.31083,2.31063,2.31072,3902479.0
2007-01-29 08:24:00,2.31072,2.31076,2.31062,2.31062,6608759.0
2007-01-29 08:25:00,2.31069,2.31089,2.31064,2.31089,3310663.0
2007-01-29 08:26:00,2.31094,2.31113,2.31094,2.31113,3455227.0
2007-01-29 08:27:00,2.31105,2.31105,2.31084,2.31084,2231414.0
2007-01-29 08:28:00,2.31078,2.31096,2.31076,2.31077,3274129.0
2007-01-29 08:29:00,2.31077,2.31077,2.31062,2.31062,7015453.0
2007-01-29 08:30:00,2.31077,2.31093,2.31077,2.31091,6916139.0
2007-01-29 08:31:00,2.31099,2.31111,2.31068,2.31107,14193826.0
2007-01-29 08:32:00,2.3113,2.3113,2.31108,2.31111,2915193.0
2007-01-29 08:33:00,2.31107,2.31107,2.31085,2.31093,12631029.0
2007-01-29 08:34:00,2.31095,2.31109,2.31084,2.31109,9293505.0
2007-01-29 08:35:00,2.31108,2.31135,2.31098,2.31133,2747006.0
2007-01-29 08:36:00,2.31137,2.31137,2.31105,2.31132,6503508.0
2007-01-29 08:37:00,2.31137,2.31163,2.31118,2.31163,1821520.0
2007-01-29 08:38:00,2.31159,2.31159,2.31146,2.31146,325612.0
2007-01-29 08:39:00,2.31153,2.31153,2.31135,2.31135,239311.0
2007-01-29 08:41:00,2.31136,2.31141,2.31113,2.31113,1061389.0
2007-01-29 08:42:00,2.31119,2.31119,2.31089,2.31089,3884476.0
2007-01-29 08:43:00,2.31078,2.31078,2.31047,2.31047,6664075.0
2007-01-29 08:44:00,2.31041,2.3105,2.31016,2.3105,3732449.0
2007-01-29 08:45:00,2.31058,2.31082,2.3105,2.31082,696218.0
2007-01-29 08:46:00,2.31083,2.31091,2.31075,2.31091,7587011.0
2007-01-29 08:47:00,2.31084,2.3109,2.31076,2.3109,6358817.0
2007-01-29 08:48:00,2.31095,2.31097,2.31076,2.31084,4795210.0
2007-01-29 08:49:00,2.3108,2.3108,2.31072,2.31076,2529839.0
2007-01-29 08:50:00,2.31053,2.31057,2.31022,2.31051,12691492.0
2007-01-29 08:51:00,2.31057,2.31065,2.31047,2.31057,5322125.0
2007-01-29 08:52:00,2.31061,2.31065,2.31049,2.31054,2621662.0
2007-01-29 08:53:00,2.31058,2.31062,2.31033,2.31033,10780118.0
2007-01-29 08:54:00,2.31042,2.31056,2.31018,2.31035,14388442.0
2007-01-29 08:55:00,2.31048,2.31079,2.31048,2.31075,2711174.0
2007-01-29 08:56:00,2.31066,2.31068,2.31046,2.31046,13257215.0
2007-01-29 08:57:00,2.31044,2.31044,2.31022,2.31038,20842630.0
2007-01-29 08:58:00,2.3104,2.3104,2.31032,2.31033,7088343.0
2007-01-29 08:59:00,2.3103,2.31034,2.31025,2.3103,10200387.0
2007-01-29 09:00:00,2.31029,2.31029,2.31017,2.31028,12187907.0
2007-01-29 09:01:00,2.3103,2.31036,2.31017,2.31036,1344818.0
2007-01-29 09:02:00,2.31056,2.31089,2.31056,2.31089,14778814.0
2007-01-29 09:03:00,2.31114,2.31127,2.31108,2.31108,1507029.0
2007-01-29 09:04:00,2.31107,2.31107,2.31095,2.31095,522143.0
2007-01-29 09:05:00,2.31092,2.31092,2.31079,2.31079,5135837.0
2007-01-29 09:06:00,2.31079,2.31079,2.31059,2.31059,2754541.0
2007-01-29 09:07:00,2.31045,2.3109,2.31045,2.31085,3132969.0
2007-01-29 09:08:00,2.31079,2.31083,2.31054,2.31071,6270318.0
2007-01-29 09:09:00,2.31069,2.31096,2.31069,2.31096,1071882.0
2007-01-29 09:10:00,2.31095,2.31101,2.31087,2.31096,7508483.0
2007-01-29 09:11:00,2.31083,2.31083,2.31026,2.31061,3965780.0
2007-01-29 09:12:00,2.3108,2.31112,2.3108,2.31112,19185413.0
2007-01-29 09:13:00,2.31127,2.31133,2.31109,2.31109,3556990.0
2007-01-29 09:14:00,2.31104,2.31104,2.31087,2.31087,4662383.0
2007-01-29 09:16:00,2.31081,2.31081,2.31027,2.31055,11181490.0
2007-01-29 09:17:00,2.31055,2.31055,2.31046,2.31054,1758811.0
2007-01-29 09:18:00,2.31061,2.31076,2.31061,2.31069,3653008.0
2007-01-29 09:19:00,2.31072,2.31086,2.31072,2.31073,12706870.0
2007-01-29 09:20:00,2.31074,2.31084,2.31065,2.31076,1146989.0
2007-01-29 09:21:00,2.31068,2.31083,2.31065,2.31068,6609864.0
2007-01-29 09:22:00,2.31073,2.31073,2.31057,2.31062,7049804.0
2007-01-29 09:23:00,2.31054,2.31054,2.31034,2.31034,412387.0
2007-01-29 09:24:00,2.3102,2.3102,2.30986,2.30987,20037565.0
2007-01-29 09:25:00,2.30989,2.30993,2.30988,2.30993,2909903.0
2007-01-29 09:26:00,2.30991,2.30994,2.30978,2.30993,9101756.0
2007-01-29 09:27:00,2.30991,2.30999,2.30988,2.30999,2383188.0
2007-01-29 09:28:00,2.30999,2.31011,2.30977,2.30997,7390157.0
2007-01-29 09:29:00,2.30985,2.31005,2.30985,2.3099,7513054.0
2007-01-29 09:30:00,2.30991,2.30991,2.30969,2.30969,5460220.0
2007-01-29 09:31:00,2.30973,2.30987,2.30945,2.30987,22232698.0
2007-01-29 09:32:00,2.30983,2.30999,2.30983,2.30992,5782888.0
2007-01-29 09:33:00,2.30983,2.30983,2.30951,2.30965,2269016.0
2007-01-29 09:34:00,2.30965,2.3099,2.30965,2.3099,4718845.0
2007-01-29 09:35:00,2.30994,2.31025,2.30994,2.31025,1331283.0
2007-01-29 09:36:00,2.31029,2.31034,2.31024,2.31034,1630294.0
2007-01-29 09:37:00,2.31041,2.31047,2.31036,2.31038,1993242.0
2007-01-29 09:38:00,2.31066,2.31078,2.31066,2.31075,6872028.0
2007-01-29 09:39:00,2.31053,2.31053,2.31001,2.31001,2321110.0
2007-01-29 09:40:00,2.30992,2.30992,2.30972,2.30972,12671559.0
2007-01-29 09:41:00,2.3096,2.3096,2.30936,2.30936,3665832.0
2007-01-29 09:42:00,2.30935,2.30936,2.30924,2.30932,6827104.0
2007-01-29 09:43:00,2.30926,2.30936,2.30926,2.3093,4473689.0
2007-01-29 09:44:00,2.3093,2.3093,2.30895,2.30895,11768767.0
2007-01-29 09:45:00,2.30889,2.30922,2.30886,2.30922,3832338.0
2007-01-29 09:46:00,2.3093,2.30945,2.30914,2.30945,3060962.0
2007-01-29 09:47:00,2.30964,2.30993,2.30964,2.30993,798388.0
2007-01-29 09:48:00,2.3101,2.31024,2.30999,2.31018,29343991.0
2007-01-29 09:49:00,2.31028,2.31036,2.30991,2.30991,6736276.0
2007-01-29 09:50:00,2.31,2.31,2.30976,2.30985,1687154.0
2007-01-29 09:51:00,2.30972,2.3099,2.30972,2.30978,2108359.0
2007-01-29 09:52:00,2.30992,2.30994,2.30966,2.30994,1865101.0
2007-01-29 09:53:00,2.31005,2.31009,2.30987,2.30987,11221085.0
2007-01-29 09:54:00,2.30997,2.31019,2.30997,2.31019,4702168.0
2007-01-29 09:55:00,2.31014,2.3104,2.31014,2.3104,18646071.0
2007-01-29 09:56:00,2.3105,2.31076,2.3105,2.31076,2685139.0
2007-01-29 09:57:00,2.31072,2.31097,2.31072,2.31097,8476268.0
2007-01-29 09:58:00,2.31096,2.31096,2.31069,2.31093,1256866.0
2007-01-29 09:59:00,2.31105,2.31146,2.31105,2.31146,8392957.0
2007-01-29 10:00:00,2.31154,2.31154,2.31124,2.31124,3510870.0
2007-01-29 10:01:00,2.31121,2.31121,2.31107,2.31109,3995354.0
2007-01-29 10:02:00,2.31098,2.31098,2.3107,2.3107,9676663.0
2007-01-29 10:03:00,2.31079,2.31079,2.31033,2.31051,1077878.0
2007-01-29 10:04:00,2.31055,2.31055,2.31028,2.31038,2248776.0
2007-01-29 10:05:00,2.31034,2.31034,2.31004,2.31004,25079618.0
2007-01-29 10:06:00,2.31005,2.31027,2.31,2.31027,1421538.0
2007-01-29 10:07:00,2.31031,2.31059,2.31031,2.31049,3104305.0
2007-01-29 10:08:00,2.31053,2.31061,2.31048,2.31054,2600028.0
2007-01-29 10:09:00,2.31048,2.31048,2.31028,2.31028,8736987.0
2007-01-29 10:10:00,2.31048,2.31061,2.31048,2.31055,4180831.0
2007-01-29 10:12:00,2.31049,2.3106,2.31043,2.31043,3169919.0
2007-01-29 10:13:00,2.31052,2.31068,2.31047,2.31056,5680587.0
2007-01-29 10:14:00,2.31049,2.31049,2.31027,2.31033,8820191.0
2007-01-29 10:15:00,2.31042,2.31075,2.31042,2.31075,8259334.0
2007-01-29 10:16:00,2.31076,2.31082,2.31044,2.31065,2124618.0
2007-01-29 10:17:00,2.31068,2.31083,2.31068,2.31076,1824524.0
2007-01-29 10:18:00,2.31073,2.31074,2.3107,2.31074,1573613.0
2007-01-29 10:19:00,2.31077,2.3109,2.31077,2.31081,1561907.0
2007-01-29 10:20:00,2.31075,2.31075,2.3106,2.3106,13510858.0
2007-01-29 10:21:00,2.31028,2.31033,2.30992,2.31004,2469839.0
2007-01-29 10:22:00,2.30974,2.30975,2.30945,2.3097,4631186.0
2007-01-29 10:23:00,2.30974,2.30991,2.30967,2.30991,6508696.0
2007-01-29 10:24:00,2.30998,2.31,2.30974,2.30997,5493016.0
2007-01-29 10:25:00,2.31015,2.31027,2.31008,2.31012,5528475.0
2007-01-29 10:26:00,2.31008,2.31008,2.30997,2.31001,1061268.0
2007-01-29 10:27:00,2.30991,2.30991,2.30959,2.3096,1851211.0
2007-01-29 10:28:00,2.30969,2.31025,2.30961,2.31025,3961172.0
2007-01-29 10:29:00,2.31021,2.31041,2.31021,2.31037,6869872.0
2007-01-29 10:30:00,2.31036,2.31042,2.31026,2.31038,1348687.0
2007-01-29 10:31:00,2.3104,2.31055,2.3104,2.31041,5235060.0
2007-01-29 10:32:00,2.31039,2.31046,2.31018,2.31018,6704611.0
2007-01-29 10:33:00,2.31003,2.31003,2.3096,2.3096,6183991.0
2007-01-29 10:34:00,2.30962,2.30977,2.30954,2.30977,1946767.0
2007-01-29 10:35:00,2.30981,2.30988,2.30968,2.30988,3993602.0
2007-01-29 10:36:00,2.30994,2.31001,2.30988,2.30988,9904413.0
2007-01-29 10:37:00,2.30968,2.30992,2.30968,2.30992,4524619.0
2007-01-29 10:38:00,2.31015,2.31029,2.31015,2.31029,1865918.0
2007-01-29 10:39:00,2.31013,2.31029,2.31013,2.31029,4994815.0
2007-01-29 10:40:00,2.3104,2.31048,2.31034,2.31048,2647032.0
2007-01-29 10:41:00,2.31065,2.31078,2.31058,2.31065,3100456.0
2007-01-29 10:42:00,2.31048,2.31048,2.31003,2.31004,7821518.0
2007-01-29 10:43:00,2.3099,2.30994,2.30987,2.30989,11106711.0
2007-01-29 10:44:00,2.30993,2.31011,2.30992,2.30992,2896141.0
2007-01-29 10:45:00,2.30988,2.31003,2.30988,2.31001,4605239.0
2007-01-29 10:46:00,2.30984,2.30991,2.30967,2.30987,1908747.0
2007-01-29 10:47:00,2.30994,2.31001,2.3099,2.31001,7023414.0
2007-01-29 10:48:00,2.31008,2.31037,2.31001,2.31037,2912872.0
2007-01-29 10:49:00,2.31037,2.3104,2.31018,2.31018,3695978.0
2007-01-29 10:50:00,2.31011,2.31018,2.30999,2.30999,2632272.0
2007-01-29 10:51:00,2.30992,2.30996,2.30983,2.30996,8078847.0
2007-01-29 10:52:00,2.30987,2.31015,2.30987,2.31015,7271503.0
2007-01-29 10:53:00,2.31028,2.31028,2.30878,2.31021,27642449.0
2007-01-29 10:54:00,2.31021,2.31021,2.30963,2.30963,11720215.0
2007-01-29 10:55:00,2.30958,2.30982,2.30958,2.30982,6315589.0
2007-01-29 10:56:00,2.30989,2.30994,2.30971,2.30994,1498528.0
2007-01-29 10:57:00,2.30998,2.31005,2.30992,2.31003,1327881.0
2007-01-29 10:58:00,2.31005,2.31016,2.30997,2.31016,3328730.0
2007-01-29 10:59:00,2.31023,2.31038,2.31023,2.31038,862392.0
2007-01-29 11:00:00,2.30905,2.3108,2.30905,2.31061,3201422.0
2007-01-29 11:01:00,2.3106,2.31105,2.3106,2.31105,12368009.0
2007-01-29 11:02:00,2.31094,2.31113,2.31091,2.31091,7078680.0
2007-01-29 11:03:00,2.31056,2.31088,2.31056,2.31088,11074733.0
2007-01-29 11:04:00,2.31077,2.31086,2.31052,2.31052,2594180.0
2007-01-29 11:05:00,2.31044,2.31044,2.31021,2.31031,15945722.0
2007-01-29 11:06:00,2.31019,2.31031,2.31017,2.31031,3686341.0
2007-01-29 11:07:00,2.3104,2.31055,2.3104,2.3105,3634207.0
2007-01-29 11:08:00,2.31057,2.31058,2.31054,2.31055,1255081.0
2007-01-29 11:09:00,2.31042,2.31065,2.31042,2.31065,2759760.0
2007-01-29 11:10:00,2.31074,2.3108,2.31006,2.31006,14149253.0
2007-01-29 11:11:00,2.31037,2.31061,2.31035,2.31061,10224982.0
2007-01-29 11:12:00,2.31059,2.31059,2.31016,2.31016,12503830.0
2007-01-29 11:13:00,2.31,2.31012,2.30983,2.30995,1442640.0
2007-01-29 11:14:00,2.30993,2.30995,2.30974,2.30975,3982415.0
2007-01-29 11:15:00,2.30974,2.30991,2.30974,2.30984,2758127.0
2007-01-29 11:16:00,2.30978,2.30982,2.30974,2.30976,7767489.0
2007-01-29 11:17:00,2.30979,2.30984,2.30979,2.30979,4489692.0
2007-01-29 11:18:00,2.30956,2.30972,2.30955,2.30972,4848927.0
2007-01-29 11:19:00,2.30974,2.30974,2.30961,2.30962,11935105.0
2007-01-29 11:20:00,2.30956,2.30968,2.30949,2.30968,5614106.0
2007-01-29 11:21:00,2.30959,2.30976,2.30959,2.30976,3580277.0
2007-01-29 11:22:00,2.30975,2.30988,2.30971,2.30988,19345420.0
2007-01-29 11:23:00,2.30981,2.30986,2.30968,2.30978,4466076.0
2007-01-29 11:24:00,2.31006,2.31033,2.31005,2.31021,5420778.0
2007-01-29 11:25:00,2.31013,2.31013,2.30988,2.3099,4323602.0
2007-01-29 11:26:00,2.30994,2.31014,2.30982,2.31014,1385059.0
2007-01-29 11:27:00,2.31014,2.3102,2.30998,2.30998,837970.0
2007-01-29 11:28:00,2.31003,2.31025,2.31001,2.31001,1281102.0
2007-01-29 11:29:00,2.31005,2.31005,2.30989,2.30991,1642768.0
2007-01-29 11:30:00,2.30987,2.30993,2.30981,2.3099,6692591.0
2007-01-29 11:31:00,2.30984,2.30998,2.30984,2.30996,2076818.0
2007-01-29 11:32:00,2.30994,2.30999,2.30992,2.30992,6089421.0
2007-01-29 11:33:00,2.30987,2.30987,2.30956,2.30965,1092993.0
2007-01-29 11:34:00,2.30952,2.30959,2.3093,2.30959,1478246.0
2007-01-29 11:35:00,2.30955,2.30969,2.30953,2.30959,1262105.0
2007-01-29 11:36:00,2.30961,2.30961,2.30938,2.30938,1402828.0
2007-01-29 11:37:00,2.30931,2.30931,2.30909,2.30918,8126857.0
2007-01-29 11:38:00,2.30915,2.30932,2.30915,2.30932,3068297.0
2007-01-29 11:39:00,2.30925,2.30929,2.30924,2.30925,1194800.0
2007-01-29 11:40:00,2.30929,2.30929,2.30913,2.30915,7035692.0
2007-01-29 11:41:00,2.30903,2.30912,2.30893,2.30893,1905785.0
2007-01-29 11:42:00,2.3088,2.30892,2.3088,2.30881,1398699.0
2007-01-29 11:43:00,2.30895,2.30906,2.30887,2.309,3287170.0
2007-01-29 11:44:00,2.30906,2.30933,2.309,2.309,8318525.0
2007-01-29 11:45:00,2.30888,2.3093,2.30888,2.3093,6558378.0
2007-01-29 11:46:00,2.3094,2.30994,2.30939,2.30994,4507546.0
2007-01-29 11:47:00,2.30989,2.31034,2.30989,2.31034,5317116.0
2007-01-29 11:48:00,2.31043,2.31089,2.31043,2.31089,4041661.0
2007-01-29 11:49:00,2.3108,2.31087,2.31068,2.31068,7149037.0
2007-01-29 11:50:00,2.31029,2.31059,2.31013,2.31013,6174592.0
2007-01-29 11:51:00,2.31007,2.31013,2.31004,2.31004,2610139.0
2007-01-29 11:52:00,2.30998,2.3104,2.30998,2.3104,4806213.0
2007-01-29 11:53:00,2.31059,2.31069,2.31059,2.31066,18206371.0
2007-01-29 11:54:00,2.31063,2.31063,2.31016,2.31049,3703370.0
2007-01-29 11:56:00,2.31043,2.31051,2.31034,2.31034,4467445.0
2007-01-29 11:57:00,2.31043,2.31043,2.31008,2.31017,3612654.0
2007-01-29 11:58:00,2.31009,2.31009,2.30983,2.31006,15591897.0
2007-01-29 11:59:00,2.31013,2.31013,2.31003,2.31003,7461984.0
2007-01-29 12:00:00,2.30979,2.30979,2.30946,2.30964,8903915.0
2007-01-29 12:01:00,2.3099,2.31002,2.3099,2.30995,3158753.0
2007-01-29 12:02:00,2.30982,2.30983,2.30949,2.30949,2618725.0
2007-01-29 12:03:00,2.30956,2.30973,2.30945,2.30973,2080301.0
2007-01-29 12:04:00,2.30979,2.31027,2.30979,2.31027,8949190.0
2007-01-29 12:05:00,2.31044,2.31058,2.31025,2.31025,14822297.0
2007-01-29 12:06:00,2.31026,2.31038,2.31012,2.31012,2780567.0
2007-01-29 12:07:00,2.31007,2.31017,2.31003,2.31017,749133.0
2007-01-29 12:08:00,2.31037,2.31055,2.31031,2.31031,8111636.0
2007-01-29 12:09:00,2.3103,2.3103,2.31009,2.31009,3927185.0
2007-01-29 12:10:00,2.31009,2.31009,2.30958,2.31003,1274279.0
2007-01-29 12:11:00,2.31007,2.31013,2.30995,2.30995,5932245.0
2007-01-29 12:12:00,2.31017,2.31027,2.31011,2.3102,1839550.0
2007-01-29 12:13:00,2.31033,2.31062,2.31033,2.3106,2126175.0
2007-01-29 12:14:00,2.31064,2.31094,2.31064,2.31094,4577528.0
2007-01-29 12:15:00,2.31114,2.31133,2.31114,2.31133,4273475.0
2007-01-29 12:16:00,2.31126,2.31126,2.31092,2.31106,4861002.0
2007-01-29 12:17:00,2.31122,2.31126,2.31093,2.31093,13489314.0
2007-01-29 12:18:00,2.31097,2.31133,2.31097,2.31133,12395758.0
2007-01-29 12:19:00,2.31154,2.31169,2.31143,2.31143,3081641.0
2007-01-29 12:20:00,2.31147,2.31147,2.31122,2.31122,3369418.0
2007-01-29 12:21:00,2.31127,2.31127,2.31096,2.31127,13169030.0
2007-01-29 12:22:00,2.31131,2.31131,2.3111,2.3111,5568068.0
2007-01-29 12:23:00,2.31112,2.31134,2.31112,2.31134,8302938.0
2007-01-29 12:24:00,2.31125,2.31149,2.31125,2.31149,4729753.0
2007-01-29 12:26:00,2.31156,2.31156,2.31139,2.31143,2620878.0
2007-01-29 12:27:00,2.31149,2.31153,2.31135,2.31139,3896500.0
2007-01-29 12:28:00,2.31153,2.31184,2.31153,2.31184,8536273.0
2007-01-29 12:29:00,2.31186,2.31242,2.31183,2.31242,2930641.0
2007-01-29 12:30:00,2.31244,2.31244,2.31222,2.31222,5012268.0
2007-01-29 12:31:00,2.31219,2.31219,2.31195,2.31195,2647857.0
2007-01-29 12:32:00,2.31189,2.31189,2.31159,2.31166,2230048.0
2007-01-29 12:33:00,2.31155,2.31175,2.31132,2.31175,5000396.0
2007-01-29 12:34:00,2.31191,2.31211,2.31191,2.31208,6240433.0
2007-01-29 12:35:00,2.31215,2.31218,2.31208,2.31208,4897795.0
2007-01-29 12:36:00,2.31203,2.31206,2.31196,2.31196,10982971.0
2007-01-29 12:37:00,2.312,2.31202,2.31193,2.31193,1630049.0
2007-01-29 12:38:00,2.31185,2.31185,2.31134,2.3116,3566656.0
2007-01-29 12:39:00,2.31178,2.3119,2.31171,2.31188,3343343.0
2007-01-29 12:40:00,2.31198,2.31198,2.31173,2.31173,513035.0
2007-01-29 12:41:00,2.31178,2.3121,2.31169,2.3121,2293114.0
2007-01-29 12:42:00,2.31226,2.3125,2.31226,2.31236,10770967.0
2007-01-29 12:43:00,2.3122,2.31223,2.31209,2.31221,8321997.0
2007-01-29 12:44:00,2.31224,2.31235,2.31218,2.31225,6352133.0
2007-01-29 12:45:00,2.31243,2.31259,2.31243,2.31247,1684120.0
2007-01-29 12:46:00,2.31262,2.31277,2.3126,2.31277,3513417.0
2007-01-29 12:47:00,2.31281,2.31313,2.31281,2.31313,1405883.0
2007-01-29 12:48:00,2.3129,2.3129,2.31267,2.31267,1636278.0
2007-01-29 12:49:00,2.3127,2.3127,2.31246,2.31246,4842457.0
2007-01-29 12:50:00,2.31222,2.31234,2.312,2.312,6148855.0
2007-01-29 12:51:00,2.31227,2.31234,2.31213,2.31213,8446099.0
2007-01-29 12:52:00,2.31207,2.31207,2.31183,2.31183,6396738.0
2007-01-29 12:53:00,2.31189,2.31192,2.31174,2.31192,4751277.0
2007-01-29 12:54:00,2.3121,2.31232,2.31207,2.31208,3443343.0
2007-01-29 12:55:00,2.31196,2.31207,2.31188,2.31207,9056884.0
2007-01-29 12:56:00,2.31215,2.31228,2.31215,2.31223,1139931.0
2007-01-29 12:57:00,2.31218,2.31231,2.31218,2.31231,7441308.0
2007-01-29 12:58:00,2.31218,2.31238,2.31218,2.31235,4563584.0
2007-01-29 12:59:00,2.31218,2.31229,2.31214,2.31218,2395404.0
2007-01-29 13:00:00,2.31222,2.31288,2.31219,2.31288,24204364.0
2007-01-29 13:01:00,2.31296,2.3132,2.31291,2.3132,5618993.0
2007-01-29 13:02:00,2.31307,2.31348,2.31307,2.31312,5653166.0
2007-01-29 13:03:00,2.31351,2.31375,2.31345,2.31375,2911680.0
2007-01-29 13:04:00,2.31381,2.31406,2.31381,2.31406,10941344.0
2007-01-29 13:05:00,2.31407,2.31434,2.31407,2.31425,5570925.0
2007-01-29 13:06:00,2.31414,2.31414,2.31393,2.31393,6912202.0
2007-01-29 13:07:00,2.31395,2.31429,2.31395,2.31427,3825695.0
2007-01-29 13:08:00,2.31431,2.31446,2.31401,2.31439,8478194.0
2007-01-29 13:09:00,2.31435,2.31435,2.31417,2.31417,17499210.0
2007-01-29 13:10:00,2.31407,2.31407,2.31377,2.31377,3278823.0
2007-01-29 13:11:00,2.31375,2.31375,2.31361,2.31366,10762863.0
2007-01-29 13:12:00,2.3137,2.31385,2.31365,2.31385,4346218.0
2007-01-29 13:13:00,2.31398,2.31415,2.31393,2.31415,665121.0
2007-01-29 13:14:00,2.31442,2.3145,2.31436,2.3145,3185076.0
2007-01-29 13:15:00,2.31455,2.31507,2.31455,2.31507,8634412.0
2007-01-29 13:16:00,2.31507,2.31547,2.31501,2.31537,4326240.0
2007-01-29 13:17:00,2.31551,2.31563,2.31546,2.31561,6003508.0
2007-01-29 13:18:00,2.3154,2.31557,2.3141,2.31548,1184692.0
2007-01-29 13:19:00,2.3155,2.31577,2.31549,2.31577,8708276.0
2007-01-29 13:20:00,2.31573,2.31589,2.31562,2.31589,10832007.0
2007-01-29 13:21:00,2.31579,2.31617,2.31579,2.31617,5157341.0
2007-01-29 13:22:00,2.3162,2.3162,2.3153,2.3153,17044286.0
2007-01-29 13:23:00,2.31569,2.31569,2.31544,2.31544,1810304.0
2007-01-29 13:24:00,2.31546,2.31546,2.31528,2.31528,5646699.0
2007-01-29 13:25:00,2.31525,2.31526,2.31507,2.31509,14861451.0
2007-01-29 13:26:00,2.31501,2.31504,2.31483,2.31483,1516963.0
2007-01-29 13:27:00,2.31483,2.31483,2.31467,2.31467,451357.0
2007-01-29 13:28:00,2.31474,2.31474,2.31457,2.31457,4225818.0
2007-01-29 13:29:00,2.31456,2.31456,2.31436,2.31436,6111795.0
2007-01-29 13:30:00,2.31433,2.31433,2.31416,2.31417,1275281.0
2007-01-29 13:31:00,2.31414,2.31414,2.31398,2.31398,4756565.0
2007-01-29 13:32:00,2.31398,2.31398,2.31367,2.31382,11547672.0
2007-01-29 13:33:00,2.31376,2.31376,2.31345,2.31345,10986344.0
2007-01-29 13:34:00,2.31357,2.31357,2.31311,2.31311,6249681.0
2007-01-29 13:35:00,2.31333,2.31333,2.31305,2.31314,1110188.0
2007-01-29 13:36:00,2.31306,2.31306,2.31266,2.31278,6630934.0
2007-01-29 13:37:00,2.31279,2.31297,2.31279,2.31297,2533475.0
2007-01-29 13:38:00,2.313,2.31347,2.31293,2.31347,1901500.0
2007-01-29 13:39:00,2.31361,2.31388,2.31361,2.3138,1400985.0
2007-01-29 13:40:00,2.31381,2.31393,2.3137,2.3137,11554682.0
2007-01-29 13:41:00,2.31386,2.31389,2.31379,2.3138,8183241.0
2007-01-29 13:42:00,2.31383,2.31394,2.31383,2.31394,6588419.0
2007-01-29 13:43:00,2.31404,2.31414,2.31371,2.31413,2362456.0
2007-01-29 13:44:00,2.31409,2.31409,2.31397,2.31399,4137375.0
2007-01-29 13:45:00,2.31401,2.31407,2.31393,2.31393,17987890.0
2007-01-29 13:46:00,2.31381,2.31381,2.31336,2.31336,6544246.0
2007-01-29 13:47:00,2.31322,2.31322,2.31318,2.31321,6403569.0
2007-01-29 13:48:00,2.31308,2.31325,2.31308,2.31313,4816103.0
2007-01-29 13:49:00,2.31333,2.31359,2.31333,2.31356,6706738.0
2007-01-29 13:50:00,2.31348,2.31348,2.31317,2.31331,1425658.0
2007-01-29 13:51:00,2.31334,2.31348,2.3131,2.31348,9114615.0
2007-01-29 13:52:00,2.3135,2.3135,2.31313,2.31313,5898522.0
2007-01-29 13:53:00,2.31321,2.31321,2.31298,2.31318,7279642.0
2007-01-29 13:54:00,2.31319,2.31319,2.31306,2.31306,8770286.0
2007-01-29 13:55:00,2.31307,2.31307,2.31263,2.31271,1953346.0
2007-01-29 13:56:00,2.31273,2.31278,2.31255,2.31267,4878726.0
2007-01-29 13:57:00,2.31265,2.3128,2.31251,2.31251,5352067.0
2007-01-29 13:58:00,2.31259,2.31287,2.31259,2.31287,2278235.0
2007-01-29 13:59:00,2.31292,2.31321,2.31292,2.31321,1550819.0
2007-01-29 14:00:00,2.31332,2.3134,2.31315,2.31322,2576785.0
2007-01-29 14:01:00,2.31327,2.31347,2.3131,2.3131,6279537.0
2007-01-29 14:02:00,2.31309,2.3133,2.31309,2.31329,5872584.0
2007-01-29 14:03:00,2.3133,2.31339,2.31327,2.31327,3267222.0
2007-01-29 14:04:00,2.31319,2.31319,2.31254,2.31254,18460850.0
2007-01-29 14:05:00,2.31246,2.31246,2.31228,2.31246,1228060.0
2007-01-29 14:06:00,2.3125,2.31257,2.3125,2.31254,7848013.0
2007-01-29 14:07:00,2.31251,2.31252,2.31236,2.31245,15700829.0
2007-01-29 14:08:00,2.3124,2.3124,2.31226,2.31237,14251390.0
2007-01-29 14:09:00,2.31226,2.31226,2.31212,2.31225,24109676.0
2007-01-29 14:10:00,2.31216,2.31236,2.31216,2.31236,11308267.0
2007-01-29 14:11:00,2.31248,2.31271,2.31248,2.31271,3009266.0
2007-01-29 14:12:00,2.31288,2.31341,2.31288,2.31341,3334398.0
2007-01-29 14:13:00,2.31344,2.31379,2.31344,2.31358,5371106.0
2007-01-29 14:14:00,2.31365,2.31365,2.31331,2.31331,6790166.0
2007-01-29 14:15:00,2.31327,2.31327,2.31236,2.31236,4040551.0
2007-01-29 14:16:00,2.31249,2.31257,2.31249,2.31255,10381187.0
2007-01-29 14:17:00,2.31261,2.31263,2.31248,2.31262,5007840.0
2007-01-29 14:18:00,2.31262,2.31274,2.31234,2.31236,7789365.0
2007-01-29 14:19:00,2.31223,2.31223,2.31216,2.31218,1367394.0
2007-01-29 14:20:00,2.31213,2.3129,2.31213,2.3129,1733307.0
2007-01-29 14:21:00,2.31297,2.31332,2.31297,2.31332,9535645.0
2007-01-29 14:22:00,2.31318,2.31333,2.31312,2.3132,17220861.0
2007-01-29 14:23:00,2.31305,2.31371,2.31305,2.31371,1525390.0
2007-01-29 14:24:00,2.31383,2.31383,2.31361,2.31361,1652265.0
2007-01-29 14:25:00,2.3135,2.3135,2.31304,2.31338,15678387.0
2007-01-29 14:26:00,2.31343,2.3135,2.31334,2.31334,6168485.0
2007-01-29 14:27:00,2.31325,2.3134,2.31314,2.3134,3850664.0
2007-01-29 14:28:00,2.31352,2.31352,2.3132,2.3132,4924460.0
2007-01-29 14:29:00,2.31311,2.31354,2.31307,2.31354,1508362.0
2007-01-29 14:30:00,2.31371,2.314,2.31371,2.314,16398395.0
2007-01-29 14:31:00,2.31399,2.31422,2.31397,2.31422,8281703.0
2007-01-29 14:32:00,2.3142,2.31422,2.31404,2.31404,5968039.0
2007-01-29 14:33:00,2.31375,2.31377,2.31353,2.31363,4115982.0
2007-01-29 14:34:00,2.31382,2.31399,2.31382,2.31399,2484674.0
2007-01-29 14:36:00,2.31403,2.31403,2.31379,2.314,2056732.0
2007-01-29 14:37:00,2.31416,2.31438,2.31416,2.31432,2585582.0
2007-01-29 14:38:00,2.31414,2.31418,2.31396,2.31418,6272809.0
2007-01-29 14:39:00,2.31425,2.31438,2.31418,2.31438,5383532.0
2007-01-29 14:40:00,2.3144,2.31468,2.3144,2.31459,1107474.0
2007-01-29 14:41:00,2.31468,2.31474,2.31441,2.31474,9122899.0
2007-01-29 14:42:00,2.31481,2.31481,2.31464,2.31464,5033390.0
2007-01-29 14:43:00,2.31462,2.31478,2.31462,2.31477,1212773.0
2007-01-29 14:44:00,2.31478,2.31479,2.31463,2.31463,24641129.0
2007-01-29 14:45:00,2.31461,2.31464,2.31409,2.31463,8473040.0
2007-01-29 14:46:00,2.31458,2.31484,2.31458,2.31484,2551463.0
2007-01-29 14:47:00,2.31481,2.31486,2.31476,2.31486,2683646.0
2007-01-29 14:48:00,2.31501,2.31543,2.31501,2.31543,12116665.0
2007-01-29 14:49:00,2.31541,2.31568,2.31541,2.31568,3399641.0
2007-01-29 14:50:00,2.3159,2.3159,2.31557,2.31566,7058880.0
2007-01-29 14:51:00,2.31571,2.3158,2.31564,2.3157,3228829.0
2007-01-29 14:52:00,2.3157,2.3157,2.31547,2.31556,12666424.0
2007-01-29 14:53:00,2.31541,2.31541,2.31503,2.31503,6182034.0
2007-01-29 14:54:00,2.31509,2.3152,2.31499,2.3152,5093618.0
2007-01-29 14:55:00,2.31518,2.31518,2.31515,2.31515,883591.0
2007-01-29 14:56:00,2.31512,2.31519,2.31494,2.31494,4170160.0
2007-01-29 14:57:00,2.31501,2.31537,2.31501,2.31533,22039331.0
2007-01-29 14:58:00,2.31516,2.3153,2.31447,2.31447,19883258.0
2007-01-29 14:59:00,2.31473,2.31476,2.31452,2.31466,19381906.0
2007-01-29 15:00:00,2.31443,2.31463,2.31443,2.31463,2163722.0
2007-01-29 15:01:00,2.31462,2.31471,2.31462,2.31468,1458062.0
2007-01-29 15:02:00,2.31467,2.31469,2.31437,2.31437,5407468.0
2007-01-29 15:03:00,2.31443,2.31457,2.31443,2.31444,2725535.0
2007-01-29 15:04:00,2.31447,2.31502,2.31447,2.31502,2662594.0
2007-01-29 15:05:00,2.31509,2.31553,2.31509,2.31553,5066173.0
2007-01-29 15:06:00,2.31568,2.31585,2.31568,2.31585,355593.0
2007-01-29 15:07:00,2.31585,2.31585,2.31577,2.31577,12596623.0
2007-01-29 15:08:00,2.31598,2.31641,2.31598,2.31641,851932.0
2007-01-29 15:09:00,2.31638,2.31638,2.31607,2.31611,11005600.0
2007-01-29 15:10:00,2.3163,2.31645,2.31628,2.31645,8500724.0
2007-01-29 15:11:00,2.3164,2.31665,2.3162,2.31647,6951691.0
2007-01-29 15:12:00,2.31649,2.31659,2.31622,2.31659,3914292.0
2007-01-29 15:13:00,2.31673,2.31673,2.3165,2.31665,8594102.0
2007-01-29 15:14:00,2.31675,2.31747,2.31675,2.3173,10931521.0
2007-01-29 15:15:00,2.31737,2.3176,2.31737,2.3176,1930580.0
2007-01-29 15:16:00,2.31768,2.31808,2.31768,2.31808,2745618.0
2007-01-29 15:17:00,2.31805,2.31805,2.31784,2.31784,2699809.0
2007-01-29 15:18:00,2.31767,2.31767,2.31728,2.31754,6220263.0
2007-01-29 15:19:00,2.31748,2.31748,2.31729,2.31729,2864992.0
2007-01-29 15:20:00,2.31732,2.31753,2.31725,2.31738,8042284.0
2007-01-29 15:21:00,2.31743,2.31756,2.31743,2.31749,2818435.0
2007-01-29 15:22:00,2.3175,2.31763,2.31743,2.31743,4072518.0
2007-01-29 15:23:00,2.31725,2.31725,2.31679,2.31679,7408787.0
2007-01-29 15:24:00,2.31682,2.31682,2.31658,2.31659,2753155.0
2007-01-29 15:25:00,2.31644,2.31644,2.31606,2.31606,8006434.0
2007-01-29 15:26:00,2.31599,2.31599,2.31555,2.31555,2063429.0
2007-01-29 15:27:00,2.31555,2.31557,2.31536,2.31536,6482923.0
2007-01-29 15:28:00,2.31528,2.31528,2.31482,2.31482,2406982.0
2007-01-29 15:29:00,2.31483,2.31487,2.31479,2.31487,3338468.0
2007-01-29 15:30:00,2.31489,2.31498,2.31458,2.31458,10455934.0
2007-01-29 15:31:00,2.31456,2.31456,2.31399,2.31399,3711685.0
2007-01-29 15:32:00,2.31403,2.31403,2.31377,2.31388,11446861.0
2007-01-29 15:33:00,2.31374,2.31395,2.31374,2.31394,21721762.0
2007-01-29 15:34:00,2.31407,2.31418,2.31407,2.31415,6487229.0
2007-01-29 15:35:00,2.31407,2.31407,2.31384,2.31384,3444636.0
2007-01-29 15:36:00,2.3138,2.31382,2.31354,2.31354,7688712.0
2007-01-29 15:37:00,2.31337,2.31337,2.31314,2.31314,15931693.0
2007-01-29 15:38:00,2.31315,2.31315,2.31244,2.31244,11686565.0
2007-01-29 15:39:00,2.31246,2.31255,2.31234,2.31234,2470209.0
2007-01-29 15:40:00,2.31226,2.31226,2.3119,2.31208,14435933.0
2007-01-29 15:41:00,2.31218,2.31237,2.31218,2.31229,1080873.0
2007-01-29 15:42:00,2.31236,2.31244,2.31224,2.31244,7989563.0
2007-01-29 15:43:00,2.31253,2.31263,2.31247,2.31263,1925772.0
2007-01-29 15:44:00,2.31268,2.31268,2.31247,2.31265,2254620.0
2007-01-29 15:45:00,2.31262,2.31262,2.3124,2.31244,24242908.0
2007-01-29 15:46:00,2.31252,2.31252,2.31222,2.3125,4711189.0
2007-01-29 15:47:00,2.31254,2.31258,2.31252,2.31256,4661757.0
2007-01-29 15:48:00,2.31241,2.31255,2.31237,2.31255,2301957.0
2007-01-29 15:49:00,2.31262,2.31275,2.31256,2.31256,18143270.0
2007-01-29 15:50:00,2.31276,2.31288,2.31276,2.31282,4214481.0
2007-01-29 15:51:00,2.31296,2.31313,2.31295,2.31308,9127252.0
2007-01-29 15:52:00,2.31322,2.31345,2.31322,2.31343,1134619.0
2007-01-29 15:53:00,2.31329,2.31329,2.31302,2.31302,1037855.0
2007-01-29 15:54:00,2.31303,2.31339,2.313,2.31325,3411574.0
2007-01-29 15:55:00,2.31333,2.31333,2.31304,2.31329,3589384.0
2007-01-29 15:56:00,2.31192,2.31336,2.31192,2.31328,12288728.0
2007-01-29 15:57:00,2.3135,2.31373,2.31349,2.31373,17794798.0
2007-01-29 15:58:00,2.31374,2.31383,2.31364,2.31364,12492191.0
2007-01-29 15:59:00,2.31344,2.31361,2.31319,2.31319,22752951.0
2007-01-29 16:00:00,2.31307,2.31307,2.31293,2.31301,2915975.0
2007-01-29 16:01:00,2.3128,2.3128,2.31242,2.31242,2789989.0
2007-01-29 16:02:00,2.31253,2.31255,2.31206,2.31255,8858342.0
2007-01-29 16:03:00,2.31256,2.31273,2.31255,2.3127,8294988.0
2007-01-29 16:04:00,2.31261,2.31261,2.31242,2.3125,4981214.0
2007-01-29 16:05:00,2.31247,2.31269,2.31247,2.31269,10994711.0
2007-01-29 16:06:00,2.31264,2.3128,2.31264,2.31274,7527789.0
2007-01-29 16:07:00,2.31268,2.3127,2.31251,2.31251,1178307.0
2007-01-29 16:08:00,2.31256,2.31256,2.31226,2.31244,3133648.0
2007-01-29 16:09:00,2.31238,2.31245,2.31202,2.31202,5244671.0
2007-01-29 16:10:00,2.31194,2.31215,2.31177,2.31215,259944.0
2007-01-29 16:11:00,2.31238,2.31248,2.31225,2.31225,4912804.0
2007-01-29 16:12:00,2.31211,2.31211,2.3119,2.3119,12565893.0
2007-01-29 16:13:00,2.31157,2.3116,2.3113,2.31159,4770004.0
2007-01-29 16:14:00,2.31154,2.31154,2.31129,2.3114,8891744.0
2007-01-29 16:15:00,2.3114,2.31148,2.3114,2.31141,3279711.0
2007-01-29 16:16:00,2.31146,2.31146,2.31117,2.31117,5802364.0
2007-01-29 16:17:00,2.31102,2.31103,2.31084,2.31098,2556469.0
2007-01-29 16:18:00,2.31082,2.311,2.31082,2.31096,20393984.0
2007-01-29 16:19:00,2.31101,2.31101,2.31086,2.31092,3802763.0
2007-01-29 16:20:00,2.31099,2.3112,2.31099,2.31112,5051562.0
2007-01-29 16:21:00,2.31105,2.31106,2.31028,2.31028,5265296.0
2007-01-29 16:22:00,2.31034,2.31034,2.3101,2.31011,4711739.0
2007-01-29 16:23:00,2.31006,2.31006,2.30981,2.30989,10656617.0
2007-01-29 16:24:00,2.30972,2.30981,2.30956,2.30956,6439385.0
2007-01-29 16:25:00,2.3096,2.3096,2.30945,2.30951,1513886.0
2007-01-29 16:26:00,2.3095,2.30959,2.30943,2.30954,3467125.0
2007-01-29 16:27:00,2.3096,2.30984,2.3096,2.30967,4233955.0
2007-01-29 16:28:00,2.30951,2.30951,2.30914,2.30919,1380657.0
2007-01-29 16:29:00,2.30918,2.30951,2.30918,2.30951,12030421.0
2007-01-29 16:30:00,2.30958,2.30965,2.30949,2.30962,2788471.0
2007-01-29 16:31:00,2.30978,2.30992,2.30978,2.30985,8220105.0
2007-01-29 16:32:00,2.30972,2.30972,2.309,2.309,3329637.0
2007-01-29 16:33:00,2.3092,2.30943,2.3092,2.30943,1243639.0
2007-01-29 16:34:00,2.30937,2.31002,2.30937,2.31002,4749110.0
2007-01-29 16:35:00,2.30995,2.30995,2.30963,2.30977,5234862.0
2007-01-29 16:36:00,2.30989,2.31003,2.30978,2.31003,5247686.0
2007-01-29 16:37:00,2.31004,2.31004,2.30992,2.30997,13962534.0
2007-01-29 16:38:00,2.30997,2.30997,2.3099,2.30995,1351548.0
2007-01-29 16:39:00,2.30988,2.31011,2.30988,2.30998,2482813.0
2007-01-29 16:40:00,2.30989,2.31001,2.30988,2.31001,3869126.0
2007-01-29 16:41:00,2.31008,2.31025,2.31007,2.31009,13846780.0
2007-01-29 16:42:00,2.31015,2.31042,2.31008,2.31042,7829903.0
2007-01-29 16:43:00,2.31048,2.31076,2.31048,2.31076,15033134.0
2007-01-29 16:44:00,2.31081,2.31089,2.31078,2.31089,14873970.0
2007-01-29 16:45:00,2.31099,2.31141,2.31099,2.31141,1489399.0
2007-01-29 16:46:00,2.31139,2.31203,2.31139,2.31203,8601135.0
2007-01-29 16:47:00,2.31212,2.31231,2.31212,2.31229,2256405.0
2007-01-29 16:48:00,2.31232,2.31235,2.31223,2.31224,457639.0
2007-01-29 16:49:00,2.31229,2.31261,2.31229,2.31261,14573253.0
2007-01-29 16:50:00,2.31275,2.31303,2.31275,2.31289,1322166.0
2007-01-29 16:51:00,2.31141,2.31285,2.31141,2.31267,955365.0
2007-01-29 16:52:00,2.31264,2.31293,2.31233,2.31293,5492265.0
2007-01-29 16:53:00,2.31306,2.3135,2.31306,2.3135,8897360.0
2007-01-29 16:54:00,2.31351,2.31378,2.31351,2.31373,20309547.0
2007-01-29 16:55:00,2.31389,2.31399,2.31389,2.31397,20587910.0
2007-01-29 16:56:00,2.31399,2.31399,2.31385,2.31398,4413404.0
2007-01-29 16:57:00,2.31403,2.31442,2.31401,2.31442,2887487.0
2007-01-29 16:58:00,2.3146,2.31468,2.31451,2.31451,7019461.0
2007-01-29 16:59:00,2.31445,2.31445,2.31405,2.31405,232230.0
2007-01-29 17:00:00,2.31399,2.31399,2.31382,2.31386,10304159.0
2007-01-29 17:01:00,2.31398,2.31421,2.31398,2.31421,4946318.0
2007-01-29 17:02:00,2.31427,2.31428,2.31408,2.31425,6063470.0
2007-01-29 17:03:00,2.31422,2.31469,2.31422,2.31469,3028299.0
2007-01-29 17:04:00,2.31474,2.31474,2.31453,2.31467,2431127.0
2007-01-29 17:05:00,2.31462,2.31466,2.31453,2.31466,2037428.0
2007-01-29 17:06:00,2.31456,2.31464,2.31447,2.31447,11229696.0
2007-01-29 17:07:00,2.31439,2.31439,2.31428,2.31434,20266414.0
2007-01-29 17:08:00,2.31433,2.31433,2.31413,2.31429,1179761.0
2007-01-29 17:09:00,2.31445,2.3145,2.31439,2.3144,2786771.0
2007-01-29 17:10:00,2.31436,2.31436,2.31405,2.31415,2179893.0
2007-01-29 17:11:00,2.31421,2.31447,2.3141,2.31447,5897312.0
2007-01-29 17:12:00,2.31445,2.31474,2.31445,2.31474,1047158.0
2007-01-29 17:13:00,2.31459,2.31459,2.31437,2.31441,2219057.0
2007-01-29 17:14:00,2.31433,2.3147,2.31433,2.3147,185490.0
2007-01-29 17:15:00,2.31473,2.31508,2.31473,2.31508,2709651.0
2007-01-29 17:16:00,2.31516,2.31559,2.31516,2.31542,2890208.0
2007-01-29 17:17:00,2.31552,2.3156,2.3154,2.3155,12424174.0
2007-01-29 17:18:00,2.31541,2.31541,2.31525,2.31528,1452180.0
2007-01-29 17:19:00,2.31516,2.31516,2.31492,2.31494,3702726.0
2007-01-29 17:20:00,2.31487,2.31508,2.31487,2.31499,4456513.0
2007-01-29 17:21:00,2.31486,2.31497,2.31476,2.31497,10407331.0
2007-01-29 17:22:00,2.31502,2.31506,2.3149,2.31502,10503702.0
2007-01-29 17:23:00,2.31503,2.31505,2.31493,2.31494,9850715.0
2007-01-29 17:24:00,2.31503,2.31505,2.31484,2.31484,10311749.0
2007-01-29 17:25:00,2.31464,2.31476,2.31464,2.31476,1931657.0
2007-01-29 17:26:00,2.31481,2.31512,2.31481,2.31502,14383268.0
2007-01-29 17:27:00,2.31503,2.31503,2.31468,2.31468,5778197.0
2007-01-29 17:28:00,2.31478,2.31499,2.31478,2.31482,2267014.0
2007-01-29 17:29:00,2.31474,2.31482,2.31472,2.3148,1982194.0
2007-01-29 17:30:00,2.3149,2.3149,2.31467,2.31467,3444544.0
2007-01-29 17:31:00,2.31448,2.31465,2.31445,2.31465,197504.0
2007-01-29 17:32:00,2.31458,2.31462,2.31449,2.31449,2473887.0
2007-01-29 17:33:00,2.31459,2.31459,2.31438,2.31438,14900841.0
2007-01-29 17:34:00,2.3142,2.3142,2.3138,2.3138,4796901.0
2007-01-29 17:35:00,2.3137,2.31394,2.31368,2.31394,1178502.0
2007-01-29 17:36:00,2.31397,2.31397,2.31356,2.31384,12790143.0
2007-01-29 17:37:00,2.31387,2.31391,2.31368,2.31368,771252.0
2007-01-29 17:38:00,2.31363,2.31377,2.31363,2.31377,6655238.0
2007-01-29 17:39:00,2.31362,2.31376,2.31361,2.3137,22798331.0
2007-01-29 17:40:00,2.31369,2.31369,2.31345,2.31345,2376264.0
2007-01-29 17:41:00,2.31358,2.31372,2.31358,2.31372,847854.0
2007-01-29 17:42:00,2.31376,2.31376,2.31353,2.31353,10063367.0
2007-01-29 17:43:00,2.31351,2.31402,2.31351,2.31402,405184.0
2007-01-29 17:44:00,2.31387,2.31415,2.31387,2.31415,5299544.0
2007-01-29 17:45:00,2.31419,2.31419,2.31395,2.31403,13203740.0
2007-01-29 17:46:00,2.31411,2.3142,2.31399,2.31411,5614327.0
2007-01-29 17:47:00,2.31402,2.31426,2.314,2.31414,3055846.0
2007-01-29 17:48:00,2.31427,2.31469,2.31422,2.31469,1402849.0
2007-01-29 17:49:00,2.31477,2.31497,2.31477,2.31497,4655714.0
2007-01-29 17:50:00,2.31499,2.31518,2.31488,2.31518,4613067.0
2007-01-29 17:51:00,2.31518,2.31541,2.31511,2.31541,9204152.0
2007-01-29 17:52:00,2.31552,2.31565,2.31538,2.31565,3191694.0
2007-01-29 17:53:00,2.31559,2.31559,2.3153,2.31534,3905971.0
2007-01-29 17:54:00,2.3154,2.31549,2.31528,2.31528,4714255.0
2007-01-29 17:55:00,2.3153,2.3153,2.31506,2.31523,1016477.0
2007-01-29 17:56:00,2.31533,2.31582,2.31533,2.31582,3880067.0
2007-01-29 17:57:00,2.31592,2.31594,2.31574,2.31574,25706364.0
2007-01-29 17:58:00,2.31564,2.31578,2.31548,2.31578,13418777.0
2007-01-29 17:59:00,2.31574,2.31574,2.31537,2.31538,4964258.0
2007-01-29 18:00:00,2.31518,2.31544,2.31518,2.31541,2328700.0
2007-01-29 18:01:00,2.31535,2.31535,2.31504,2.3151,781566.0
2007-01-29 18:02:00,2.31499,2.31499,2.31459,2.31468,4665936.0
2007-01-29 18:03:00,2.31482,2.31548,2.31482,2.31548,6911804.0
2007-01-29 18:04:00,2.31554,2.31602,2.31554,2.31602,3976259.0
2007-01-29 18:05:00,2.31605,2.31605,2.31567,2.31597,2270597.0
2007-01-29 18:06:00,2.31595,2.31608,2.31589,2.31595,571310.0
2007-01-29 18:07:00,2.31605,2.31616,2.31597,2.31616,5923897.0
2007-01-29 18:08:00,2.31625,2.31646,2.31625,2.31627,18454117.0
2007-01-29 18:09:00,2.31596,2.31601,2.31582,2.31588,5663487.0
2007-01-29 18:10:00,2.3158,2.3158,2.31558,2.31566,1529292.0
2007-01-29 18:11:00,2.31563,2.31583,2.31563,2.31583,5125560.0
2007-01-29 18:12:00,2.31576,2.3161,2.31576,2.31597,2045164.0
2007-01-29 18:13:00,2.31588,2.31608,2.31578,2.31606,9562419.0
2007-01-29 18:14:00,2.31611,2.31614,2.31597,2.31614,2285780.0
2007-01-29 18:15:00,2.31611,2.31611,2.31577,2.31577,18133684.0
2007-01-29 18:16:00,2.31585,2.31585,2.31558,2.31558,3751828.0
2007-01-29 18:17:00,2.31579,2.3158,2.31564,2.31571,3421040.0
2007-01-29 18:18:00,2.31578,2.3159,2.31566,2.31566,8114622.0
2007-01-29 18:19:00,2.31574,2.31574,2.31535,2.31535,32995270.0
2007-01-29 18:20:00,2.31549,2.31549,2.31524,2.31539,15468583.0
2007-01-29 18:21:00,2.3155,2.31582,2.3155,2.31582,3067262.0
2007-01-29 18:22:00,2.31576,2.31586,2.31576,2.31584,7196986.0
2007-01-29 18:23:00,2.31592,2.31594,2.31578,2.31585,4740793.0
2007-01-29 18:24:00,2.31576,2.31582,2.31559,2.31582,3290769.0
2007-01-29 18:25:00,2.31581,2.31589,2.31569,2.31569,5460240.0
2007-01-29 18:26:00,2.31559,2.31559,2.3152,2.3152,5779712.0
2007-01-29 18:27:00,2.31498,2.31529,2.31498,2.31529,5250065.0
2007-01-29 18:28:00,2.31533,2.31537,2.31517,2.31537,9167840.0
2007-01-29 18:29:00,2.31544,2.3156,2.31544,2.3156,12038586.0
2007-01-29 18:30:00,2.31553,2.31553,2.31541,2.31549,18990334.0
2007-01-29 18:31:00,2.31543,2.31543,2.31516,2.31516,4866481.0
2007-01-29 18:32:00,2.31522,2.31522,2.31512,2.31512,5436158.0
2007-01-29 18:33:00,2.31527,2.31527,2.31516,2.31516,4283064.0
2007-01-29 18:34:00,2.3154,2.31561,2.31533,2.31533,2770447.0
2007-01-29 18:35:00,2.31536,2.31538,2.31527,2.31527,13032758.0
2007-01-29 18:36:00,2.31528,2.31528,2.31499,2.31499,3210279.0
2007-01-29 18:37:00,2.31494,2.31517,2.31494,2.31517,274007.0
2007-01-29 18:38:00,2.31504,2.3151,2.31487,2.31487,1722546.0
2007-01-29 18:39:00,2.31488,2.31507,2.31488,2.31507,5265377.0
2007-01-29 18:40:00,2.31529,2.31544,2.31529,2.31531,6621247.0
2007-01-29 18:41:00,2.31521,2.31521,2.31491,2.31491,3223121.0
2007-01-29 18:42:00,2.31498,2.3151,2.31487,2.31508,2634239.0
2007-01-29 18:43:00,2.31512,2.31522,2.3151,2.31522,2478445.0
2007-01-29 18:44:00,2.31511,2.31514,2.31502,2.31502,13747760.0
2007-01-29 18:45:00,2.31514,2.31531,2.31505,2.31531,3399727.0
2007-01-29 18:46:00,2.31537,2.31555,2.31536,2.31543,1231419.0
2007-01-29 18:47:00,2.31533,2.31536,2.31509,2.31512,1231662.0
2007-01-29 18:48:00,2.31492,2.31502,2.31484,2.31488,3302729.0
2007-01-29 18:49:00,2.31478,2.31478,2.31451,2.31451,2565376.0
2007-01-29 18:50:00,2.31442,2.31443,2.31425,2.31433,706041.0
2007-01-29 18:51:00,2.31413,2.31413,2.31377,2.31377,1725669.0
2007-01-29 18:52:00,2.31388,2.31397,2.31386,2.31389,10447403.0
2007-01-29 18:53:00,2.31369,2.31402,2.31369,2.31402,3946762.0
2007-01-29 18:54:00,2.31401,2.31408,2.31391,2.31401,7971529.0
2007-01-29 18:55:00,2.31383,2.31383,2.31346,2.31346,2533988.0
2007-01-29 18:56:00,2.31357,2.31363,2.31336,2.31352,5283447.0
2007-01-29 18:57:00,2.31346,2.31379,2.31346,2.31379,6816188.0
2007-01-29 18:58:00,2.31371,2.3139,2.3136,2.3139,8561528.0
2007-01-29 18:59:00,2.31402,2.3143,2.31402,2.3143,4612727.0
2007-01-29 19:00:00,2.31449,2.31498,2.31449,2.31498,2548749.0
2007-01-29 19:01:00,2.31511,2.31556,2.31511,2.31556,1079014.0
2007-01-29 19:02:00,2.31562,2.31604,2.31558,2.3159,4817284.0
2007-01-29 19:03:00,2.316,2.316,2.31581,2.31581,3121525.0
2007-01-29 19:04:00,2.3158,2.31618,2.3158,2.31618,17504331.0
2007-01-29 19:05:00,2.31611,2.31617,2.31586,2.31586,10127382.0
2007-01-29 19:06:00,2.31588,2.31588,2.31556,2.31556,2955127.0
2007-01-29 19:07:00,2.31537,2.31554,2.31537,2.31554,2117508.0
2007-01-29 19:08:00,2.31556,2.31565,2.31544,2.31544,8811409.0
2007-01-29 19:09:00,2.31559,2.31579,2.31559,2.31572,7199226.0
2007-01-29 19:10:00,2.31568,2.31568,2.31554,2.31561,4738173.0
2007-01-29 19:11:00,2.31552,2.31552,2.31519,2.31537,19555950.0
2007-01-29 19:12:00,2.31539,2.31543,2.31534,2.31542,19111625.0
2007-01-29 19:13:00,2.31543,2.31566,2.31543,2.31566,360004.0
2007-01-29 19:14:00,2.31572,2.31588,2.31571,2.31581,1873543.0
2007-01-29 19:15:00,2.31568,2.31588,2.31557,2.31557,5070766.0
2007-01-29 19:16:00,2.31539,2.31543,2.31534,2.31536,11671731.0
2007-01-29 19:17:00,2.31531,2.31531,2.31515,2.31525,2808225.0
2007-01-29 19:18:00,2.31519,2.31522,2.31495,2.31495,13714967.0
2007-01-29 19:19:00,2.31477,2.31477,2.31471,2.31471,143587.0
2007-01-29 19:20:00,2.31479,2.31484,2.31425,2.3148,2158404.0
2007-01-29 19:21:00,2.31477,2.3148,2.31459,2.31464,3485422.0
2007-01-29 19:22:00,2.3147,2.3148,2.31465,2.31467,5197388.0
2007-01-29 19:23:00,2.3148,2.31493,2.3148,2.31493,2978640.0
2007-01-29 19:24:00,2.31489,2.31495,2.3144,2.3144,1107195.0
2007-01-29 19:25:00,2.31458,2.31483,2.31457,2.31483,4581997.0
2007-01-29 19:26:00,2.31487,2.31497,2.31479,2.31497,7313979.0
2007-01-29 19:27:00,2.31512,2.31534,2.31503,2.31534,5547171.0
2007-01-29 19:28:00,2.31539,2.31578,2.31529,2.31578,1213485.0
2007-01-29 19:29:00,2.31586,2.31586,2.3158,2.3158,418053.0
2007-01-29 19:30:00,2.31581,2.31597,2.31581,2.31594,19431880.0
2007-01-29 19:31:00,2.31597,2.31634,2.31597,2.31634,2513325.0
2007-01-29 19:32:00,2.3163,2.31637,2.31622,2.31622,7505469.0
2007-01-29 19:33:00,2.31614,2.31614,2.31589,2.31589,5790173.0
2007-01-29 19:34:00,2.31577,2.31595,2.31568,2.31595,6023532.0
2007-01-29 19:35:00,2.31599,2.31606,2.3159,2.31604,3831777.0
2007-01-29 19:36:00,2.31599,2.31602,2.31574,2.31602,1606780.0
2007-01-29 19:37:00,2.31607,2.31607,2.31587,2.31604,2282355.0
2007-01-29 19:38:00,2.31611,2.31624,2.31597,2.31624,8181727.0
2007-01-29 19:39:00,2.31635,2.31656,2.31621,2.31656,11435882.0
2007-01-29 19:40:00,2.31678,2.31692,2.31675,2.31675,17394482.0
2007-01-29 19:41:00,2.31659,2.31667,2.31645,2.31667,10321827.0
2007-01-29 19:42:00,2.31685,2.31705,2.31681,2.31696,1777127.0
2007-01-29 19:43:00,2.31675,2.31684,2.31651,2.31652,20577408.0
2007-01-29 19:44:00,2.31663,2.31676,2.31646,2.31646,21030136.0
2007-01-29 19:45:00,2.31659,2.31665,2.31651,2.31657,4744611.0
2007-01-29 19:46:00,2.31653,2.31658,2.31634,2.31634,11206396.0
2007-01-29 19:47:00,2.31644,2.31677,2.31641,2.31677,3547245.0
2007-01-29 19:48:00,2.31674,2.31683,2.31665,2.3168,4816936.0
2007-01-29 19:49:00,2.31685,2.31707,2.31685,2.31707,15188810.0
2007-01-29 19:50:00,2.31697,2.3174,2.31697,2.31732,1124773.0
2007-01-29 19:51:00,2.3172,2.31731,2.3172,2.31724,2488999.0
2007-01-29 19:52:00,2.3171,2.31722,2.31693,2.31716,2661681.0
2007-01-29 19:53:00,2.31737,2.31744,2.31736,2.31736,592289.0
2007-01-29 19:54:00,2.31716,2.31716,2.31695,2.31695,10315908.0
2007-01-29 19:55:00,2.31673,2.31673,2.31639,2.31651,11954540.0
2007-01-29 19:56:00,2.31648,2.31648,2.31644,2.31644,4903239.0
2007-01-29 19:57:00,2.31648,2.31648,2.31629,2.3163,7316561.0
2007-01-29 19:58:00,2.31619,2.31635,2.31615,2.31635,11346609.0
2007-01-29 19:59:00,2.3163,2.3163,2.31606,2.31606,17094448.0
2007-01-29 20:00:00,2.31594,2.31594,2.31581,2.31581,3189974.0
2007-01-29 20:01:00,2.31579,2.3159,2.31567,2.31582,12848385.0
2007-01-29 20:02:00,2.31591,2.31611,2.31589,2.31611,1528043.0
2007-01-29 20:03:00,2.31604,2.31604,2.31588,2.31595,19123692.0
2007-01-29 20:04:00,2.31611,2.3164,2.31611,2.3164,2706874.0
2007-01-29 20:05:00,2.31634,2.31645,2.31599,2.31624,5594985.0
2007-01-29 20:06:00,2.31629,2.31644,2.31629,2.31644,2155239.0
2007-01-29 20:07:00,2.31639,2.3168,2.31639,2.31646,832855.0
2007-01-29 20:08:00,2.31663,2.31663,2.31645,2.31645,2210892.0
2007-01-29 20:09:00,2.3164,2.3164,2.31611,2.31611,4388622.0
2007-01-29 20:10:00,2.31611,2.3162,2.31598,2.31608,7990026.0
2007-01-29 20:11:00,2.31599,2.31599,2.31599,2.31599,1538918.0
2007-01-29 20:12:00,2.31595,2.31598,2.31579,2.31579,19528952.0
2007-01-29 20:13:00,2.31585,2.31588,2.31573,2.31581,2010668.0
2007-01-29 20:14:00,2.3158,2.31583,2.31567,2.31567,2777544.0
2007-01-29 20:15:00,2.31558,2.31558,2.3152,2.31523,2137433.0
2007-01-29 20:16:00,2.31524,2.31525,2.31521,2.31524,4485995.0
2007-01-29 20:17:00,2.31531,2.31558,2.31531,2.31558,2884362.0
2007-01-29 20:18:00,2.31559,2.31572,2.31559,2.31567,4148237.0
2007-01-29 20:19:00,2.31565,2.31596,2.31565,2.31591,9398927.0
2007-01-29 20:20:00,2.31589,2.31589,2.31572,2.31575,6383867.0
2007-01-29 20:21:00,2.31582,2.31588,2.31582,2.31588,7797511.0
2007-01-29 20:22:00,2.31575,2.31575,2.31545,2.31545,2067173.0
2007-01-29 20:23:00,2.31567,2.31567,2.31549,2.31549,2775868.0
2007-01-29 20:24:00,2.31535,2.31535,2.31514,2.31532,4811788.0
2007-01-29 20:25:00,2.31525,2.31574,2.31525,2.31569,2517351.0
2007-01-29 20:26:00,2.31555,2.31555,2.3153,2.3155,8355308.0
2007-01-29 20:27:00,2.31551,2.31581,2.31551,2.31581,1390125.0
2007-01-29 20:28:00,2.31581,2.31594,2.31581,2.31589,7793821.0
2007-01-29 20:29:00,2.31602,2.31624,2.31589,2.31589,4351713.0
2007-01-29 20:30:00,2.31594,2.31594,2.31557,2.31557,9242878.0
2007-01-29 20:31:00,2.31582,2.31606,2.31582,2.31606,1211685.0
2007-01-29 20:32:00,2.31591,2.31602,2.31585,2.31585,392194.0
2007-01-29 20:35:00,2.316,2.3161,2.3159,2.3159,178127.0
2007-01-29 20:36:00,2.31589,2.31589,2.31524,2.31524,1233652.0
2007-01-29 20:38:00,2.31573,2.31573,2.31545,2.31561,23236288.0
2007-01-29 20:39:00,2.31549,2.3156,2.31549,2.3155,4272174.0
2007-01-29 20:40:00,2.31548,2.31557,2.31548,2.3155,15131407.0
2007-01-29 20:41:00,2.31544,2.31544,2.31529,2.31529,12913477.0
2007-01-29 20:42:00,2.31526,2.31555,2.31517,2.31555,2000830.0
2007-01-29 20:43:00,2.31555,2.31569,2.31555,2.31569,5432923.0
2007-01-29 20:44:00,2.31556,2.3157,2.31556,2.31556,264758.0
2007-01-29 20:45:00,2.31559,2.31607,2.31558,2.31607,10678393.0
2007-01-29 20:46:00,2.31601,2.31608,2.31587,2.31597,11788597.0
2007-01-29 20:47:00,2.31593,2.31597,2.31573,2.31573,3364234.0
2007-01-29 20:48:00,2.31566,2.31566,2.31547,2.31547,9839520.0
2007-01-29 20:49:00,2.31546,2.31551,2.31546,2.31551,1987606.0
2007-01-29 20:50:00,2.3155,2.31556,2.31536,2.31556,1491688.0
2007-01-29 20:51:00,2.31565,2.31588,2.31563,2.31588,10095956.0
2007-01-29 20:52:00,2.31549,2.31575,2.31549,2.3156,2538840.0
2007-01-29 20:53:00,2.3155,2.31585,2.3155,2.31585,10596603.0
2007-01-29 20:54:00,2.31594,2.31628,2.31594,2.31628,13062374.0
2007-01-29 20:55:00,2.31645,2.31659,2.31645,2.31647,3473275.0
2007-01-29 20:56:00,2.31642,2.31642,2.31632,2.31632,15853422.0
2007-01-29 20:57:00,2.31631,2.31631,2.31618,2.31629,1967251.0
2007-01-29 20:58:00,2.31632,2.31632,2.31473,2.31603,1196261.0
2007-01-29 20:59:00,2.31592,2.31594,2.31586,2.31594,5523177.0
2007-01-29 21:00:00,2.31602,2.31612,2.31601,2.31609,1741249.0
2007-01-29 21:01:00,2.31614,2.31614,2.31603,2.31603,5020227.0
2007-01-29 21:02:00,2.31612,2.31635,2.31612,2.31635,7316062.0
2007-01-29 21:03:00,2.31651,2.31673,2.3165,2.3165,4787670.0
2007-01-29 21:04:00,2.31637,2.31647,2.31637,2.31647,4814294.0
2007-01-29 21:05:00,2.31647,2.31652,2.31647,2.31652,10259659.0
2007-01-29 21:06:00,2.31671,2.31688,2.31671,2.31684,3106345.0
2007-01-29 21:07:00,2.31678,2.31701,2.31677,2.31701,3797590.0
2007-01-29 21:08:00,2.31712,2.31749,2.3169,2.31749,14125463.0
2007-01-29 21:09:00,2.31751,2.31751,2.31696,2.31749,562722.0
2007-01-29 21:10:00,2.31742,2.31742,2.31707,2.31723,1089830.0
2007-01-29 21:11:00,2.31725,2.31737,2.31725,2.31728,5527554.0
2007-01-29 21:12:00,2.31724,2.31724,2.31696,2.31722,245880.0
2007-01-29 21:13:00,2.31726,2.31738,2.31719,2.31738,3620231.0
2007-01-29 21:14:00,2.31733,2.3174,2.31726,2.3174,1885592.0
2007-01-29 21:15:00,2.3174,2.3174,2.31725,2.31732,2970434.0
2007-01-29 21:16:00,2.31734,2.31761,2.31734,2.31761,5243567.0
2007-01-29 21:17:00,2.31759,2.3176,2.31742,2.3176,4791490.0
2007-01-29 21:19:00,2.31753,2.31779,2.31753,2.31779,7658432.0
2007-01-29 21:20:00,2.31786,2.31813,2.31786,2.31797,372286.0
2007-01-29 21:21:00,2.31797,2.31797,2.31759,2.31764,8792990.0
2007-01-29 21:22:00,2.3174,2.3175,2.31712,2.31741,9955745.0
2007-01-29 21:23:00,2.3172,2.31732,2.31713,2.31713,1662852.0
2007-01-29 21:24:00,2.31701,2.31701,2.31672,2.31672,1965526.0
2007-01-29 21:25:00,2.31674,2.31696,2.31674,2.31696,7889574.0
2007-01-29 21:27:00,2.31694,2.31694,2.31668,2.31669,3366152.0
2007-01-29 21:28:00,2.31685,2.31691,2.31685,2.31686,2313005.0
2007-01-29 21:29:00,2.3168,2.3171,2.3168,2.3171,6533244.0
2007-01-29 21:30:00,2.31722,2.31744,2.31703,2.31744,431254.0
2007-01-29 21:31:00,2.3174,2.3174,2.31726,2.31726,2038998.0
2007-01-29 21:32:00,2.31725,2.31725,2.31695,2.31701,11840232.0
2007-01-29 21:33:00,2.31693,2.31696,2.31687,2.31692,2080397.0
2007-01-29 21:34:00,2.31686,2.31686,2.31668,2.31668,5967815.0
2007-01-29 21:35:00,2.31653,2.31663,2.31647,2.31663,1322898.0
2007-01-29 21:36:00,2.31663,2.31663,2.3164,2.31648,3471037.0
2007-01-29 21:37:00,2.31649,2.31651,2.3164,2.31646,10953621.0
2007-01-29 21:38:00,2.31645,2.31646,2.31609,2.31646,6648097.0
2007-01-29 21:39:00,2.31648,2.3167,2.31647,2.3167,1337971.0
2007-01-29 21:40:00,2.31679,2.31707,2.31672,2.31707,3446696.0
2007-01-29 21:41:00,2.31678,2.31692,2.3167,2.3167,10477324.0
2007-01-29 21:42:00,2.31675,2.31675,2.31652,2.31652,2572993.0
2007-01-29 21:43:00,2.31661,2.31675,2.31661,2.31675,10423194.0
2007-01-29 21:44:00,2.31678,2.31685,2.31673,2.31676,5498773.0
2007-01-29 21:45:00,2.3167,2.31671,2.3167,2.31671,8091353.0
2007-01-29 21:46:00,2.31677,2.31697,2.31677,2.31697,14264588.0
2007-01-29 21:47:00,2.31708,2.31718,2.317,2.31714,6527940.0
2007-01-29 21:48:00,2.31703,2.31716,2.31695,2.31716,10683642.0
2007-01-29 21:49:00,2.31722,2.31725,2.31709,2.31717,9455663.0
2007-01-29 21:50:00,2.31727,2.31738,2.31712,2.31713,2696796.0
2007-01-29 21:51:00,2.31716,2.31745,2.31716,2.31745,1544230.0
2007-01-29 21:52:00,2.31763,2.31763,2.31752,2.31752,14961438.0
2007-01-29 21:53:00,2.31749,2.31749,2.31736,2.3174,1728960.0
2007-01-29 21:54:00,2.31723,2.31723,2.31716,2.31716,904826.0
2007-01-29 21:55:00,2.31707,2.31707,2.31685,2.31696,2676758.0
2007-01-29 21:56:00,2.31706,2.31715,2.31684,2.31709,3440845.0
2007-01-29 21:57:00,2.31702,2.31702,2.31683,2.31696,14130261.0
2007-01-29 21:58:00,2.31684,2.31684,2.31659,2.31659,14148389.0
2007-01-29 21:59:00,2.3167,2.3167,2.3165,2.3165,5125030.0
2007-01-29 22:00:00,2.31638,2.31638,2.31586,2.31623,4504497.0
2007-01-29 22:01:00,2.31629,2.31647,2.31625,2.31647,11935622.0
2007-01-29 22:02:00,2.31646,2.31664,2.31634,2.31664,4072389.0
2007-01-29 22:03:00,2.31679,2.31696,2.31678,2.31678,4444281.0
2007-01-29 22:04:00,2.3169,2.31691,2.31675,2.31675,2776242.0
2007-01-29 22:05:00,2.31653,2.31653,2.31642,2.31648,7282573.0
2007-01-29 22:06:00,2.31647,2.31657,2.31647,2.31657,2780744.0
2007-01-29 22:08:00,2.31663,2.31695,2.3166,2.31679,1993145.0
2007-01-29 22:09:00,2.31675,2.31675,2.3163,2.31646,2369768.0
2007-01-29 22:10:00,2.31647,2.31647,2.31642,2.31642,317353.0
2007-01-29 22:11:00,2.3163,2.3163,2.31611,2.31625,3516914.0
2007-01-29 22:12:00,2.31644,2.31652,2.3162,2.3162,1745066.0
2007-01-29 22:13:00,2.31626,2.31629,2.31603,2.31603,2838560.0
2007-01-29 22:14:00,2.31606,2.31606,2.31591,2.31599,321195.0
2007-01-29 22:15:00,2.31593,2.31594,2.3158,2.31582,884466.0
2007-01-29 22:16:00,2.31556,2.31566,2.31553,2.31566,6702237.0
2007-01-29 22:17:00,2.31566,2.31566,2.31557,2.31557,2127078.0
2007-01-29 22:18:00,2.31552,2.31552,2.3154,2.3154,19028999.0
2007-01-29 22:19:00,2.31548,2.31586,2.31548,2.31586,11400368.0
2007-01-29 22:20:00,2.3158,2.3158,2.31557,2.31557,10071748.0
2007-01-29 22:21:00,2.31572,2.316,2.31572,2.316,1265992.0
2007-01-29 22:22:00,2.31602,2.31603,2.3159,2.3159,203813.0
2007-01-29 22:23:00,2.31587,2.31595,2.31581,2.31581,11370934.0
2007-01-29 22:24:00,2.31583,2.31597,2.31577,2.31597,550829.0
2007-01-29 22:25:00,2.31605,2.31626,2.31605,2.3162,13913244.0
2007-01-29 22:26:00,2.31612,2.31629,2.31612,2.31629,4980795.0
2007-01-29 22:28:00,2.31623,2.31623,2.31601,2.31601,909784.0
2007-01-29 22:29:00,2.316,2.316,2.31564,2.31564,1904312.0
2007-01-29 22:30:00,2.31596,2.31596,2.31574,2.31582,16458397.0
2007-01-29 22:31:00,2.31584,2.31584,2.3153,2.3153,3525189.0
2007-01-29 22:32:00,2.31561,2.31599,2.31561,2.31599,2955945.0
2007-01-29 22:33:00,2.316,2.316,2.31564,2.31564,4350130.0
2007-01-29 22:34:00,2.3157,2.31587,2.31554,2.31587,1588702.0
2007-01-29 22:35:00,2.31579,2.31618,2.31579,2.31596,4806002.0
2007-01-29 22:36:00,2.31596,2.31598,2.31589,2.31591,5462872.0
2007-01-29 22:38:00,2.31586,2.31586,2.31539,2.31545,2757069.0
2007-01-29 22:39:00,2.31543,2.3156,2.31543,2.3156,1920831.0
2007-01-29 22:40:00,2.31555,2.31555,2.31536,2.31547,5818421.0
2007-01-29 22:41:00,2.31551,2.31562,2.31551,2.31559,3156205.0
2007-01-29 22:42:00,2.31555,2.31568,2.31554,2.31567,3865437.0
2007-01-29 22:43:00,2.31564,2.31569,2.31561,2.31569,1269767.0
2007-01-29 22:44:00,2.31573,2.31597,2.31537,2.31597,11062083.0
2007-01-29 22:45:00,2.31605,2.31634,2.31605,2.31618,2324592.0
2007-01-29 22:46:00,2.31611,2.31625,2.31587,2.31587,4868180.0
2007-01-29 22:47:00,2.31616,2.31624,2.31616,2.31624,7315934.0
2007-01-29 22:48:00,2.31633,2.3164,2.31633,2.3164,2101910.0
2007-01-29 22:49:00,2.31643,2.31645,2.31633,2.31633,7898082.0
2007-01-29 22:50:00,2.31656,2.31686,2.31655,2.31686,12838198.0
2007-01-29 22:51:00,2.31704,2.31704,2.31691,2.31691,4506297.0
2007-01-29 22:52:00,2.31679,2.31679,2.31631,2.31659,5185565.0
2007-01-29 22:53:00,2.31653,2.31653,2.31644,2.31648,1780589.0
2007-01-29 22:54:00,2.31657,2.3167,2.31656,2.31656,9084107.0
2007-01-29 22:55:00,2.31656,2.31656,2.31644,2.31644,1230432.0
2007-01-29 22:56:00,2.31646,2.31656,2.31634,2.31634,17915805.0
2007-01-29 22:59:00,2.31637,2.31637,2.31611,2.31611,7875401.0
2007-01-29 23:00:00,2.31608,2.31608,2.31597,2.31601,3185368.0
2007-01-29 23:02:00,2.31582,2.31582,2.31575,2.31575,292901.0
2007-01-29 23:03:00,2.31573,2.31573,2.31537,2.31537,844311.0
2007-01-29 23:04:00,2.31542,2.31544,2.31534,2.31544,11726690.0
2007-01-29 23:05:00,2.31539,2.31539,2.31524,2.31524,5833091.0
2007-01-29 23:06:00,2.31537,2.31551,2.31527,2.31542,5160946.0
2007-01-29 23:07:00,2.31546,2.31558,2.31546,2.31554,8985406.0
2007-01-29 23:08:00,2.31553,2.31578,2.31553,2.31578,422640.0
2007-01-29 23:09:00,2.31576,2.3158,2.31573,2.3158,4023770.0
2007-01-29 23:10:00,2.31588,2.31588,2.31576,2.31576,7793796.0
2007-01-29 23:11:00,2.31585,2.3159,2.31585,2.31588,11952950.0
2007-01-29 23:12:00,2.31614,2.3162,2.31614,2.31618,475928.0
2007-01-29 23:13:00,2.31599,2.3164,2.31599,2.3164,7581637.0
2007-01-29 23:14:00,2.31656,2.31678,2.31656,2.31661,4543828.0
2007-01-29 23:15:00,2.3166,2.31664,2.31654,2.31664,15024434.0
2007-01-29 23:16:00,2.31664,2.31672,2.31646,2.31672,12863491.0
2007-01-29 23:17:00,2.31659,2.3167,2.31658,2.31658,16281476.0
2007-01-29 23:18:00,2.31653,2.31656,2.31643,2.31643,2278763.0
2007-01-29 23:19:00,2.31664,2.31671,2.31662,2.3167,14707850.0
2007-01-29 23:20:00,2.31683,2.31697,2.31683,2.31692,6445494.0
2007-01-29 23:21:00,2.31692,2.31695,2.31686,2.31686,2375438.0
2007-01-29 23:22:00,2.31698,2.31722,2.31698,2.31708,2511748.0
2007-01-29 23:23:00,2.31712,2.31722,2.31707,2.31722,2016408.0
2007-01-29 23:24:00,2.31735,2.31773,2.31735,2.31771,3409929.0
2007-01-29 23:25:00,2.31736,2.31737,2.31718,2.31737,3583742.0
2007-01-29 23:26:00,2.31734,2.31772,2.31734,2.31772,9064172.0
2007-01-29 23:27:00,2.31775,2.31775,2.3177,2.3177,1911369.0
2007-01-29 23:28:00,2.31782,2.31791,2.31764,2.31764,4342351.0
2007-01-29 23:29:00,2.31783,2.31806,2.31783,2.31806,8969881.0
2007-01-29 23:30:00,2.31815,2.31815,2.31768,2.31768,3507371.0
2007-01-29 23:31:00,2.31809,2.31821,2.31809,2.31819,1586720.0
2007-01-29 23:32:00,2.3182,2.31821,2.31798,2.31803,6964675.0
2007-01-29 23:33:00,2.31793,2.31793,2.31769,2.31771,4103369.0
2007-01-29 23:34:00,2.31779,2.31793,2.31779,2.3179,1162237.0
2007-01-29 23:35:00,2.31794,2.31794,2.31771,2.31771,6507277.0
2007-01-29 23:36:00,2.31777,2.3179,2.31777,2.3179,1311048.0
2007-01-29 23:37:00,2.31777,2.31804,2.31776,2.31804,11444966.0
2007-01-29 23:38:00,2.31826,2.3184,2.3182,2.31832,5945399.0
2007-01-29 23:39:00,2.31845,2.3185,2.31839,2.31842,15223677.0
2007-01-29 23:40:00,2.31846,2.31861,2.31846,2.31861,25401740.0
2007-01-29 23:41:00,2.31857,2.3187,2.31853,2.31864,11756469.0
2007-01-29 23:43:00,2.31867,2.3187,2.31847,2.3186,4192595.0
2007-01-29 23:44:00,2.31856,2.31856,2.31805,2.31835,2682991.0
2007-01-29 23:45:00,2.3183,2.31831,2.31791,2.31821,6702950.0
2007-01-29 23:46:00,2.31817,2.31834,2.31817,2.31834,4879221.0
2007-01-29 23:47:00,2.3184,2.31846,2.31829,2.31846,3268572.0
2007-01-29 23:48:00,2.31848,2.31869,2.31848,2.31869,920217.0
2007-01-29 23:49:00,2.31868,2.31912,2.31868,2.31912,3911846.0
2007-01-29 23:50:00,2.31901,2.31904,2.31885,2.31885,14095820.0
2007-01-29 23:51:00,2.31888,2.31888,2.31859,2.31859,6386505.0
2007-01-29 23:52:00,2.31856,2.31858,2.31833,2.3184,13222689.0
2007-01-29 23:53:00,2.31832,2.31833,2.31796,2.31796,30199435.0
2007-01-29 23:54:00,2.31798,2.31827,2.31798,2.31827,1281626.0
2007-01-29 23:55:00,2.31827,2.31853,2.31827,2.31853,2832537.0
2007-01-29 23:56:00,2.31826,2.31826,2.31823,2.31823,14257398.0
2007-01-29 23:57:00,2.31819,2.31819,2.31807,2.31807,652490.0
2007-01-29 23:58:00,2.3182,2.31842,2.31815,2.31842,7525336.0
2007-01-29 23:59:00,2.31851,2.31863,2.31844,2.31856,12267425.0
2007-01-30 00:00:00,2.31856,2.31902,2.31856,2.31902,3177789.0
2007-01-30 00:01:00,2.31903,2.31903,2.3187,2.31874,900370.0
2007-01-30 00:02:00,2.31868,2.31891,2.31868,2.31869,6303790.0
2007-01-30 00:03:00,2.31859,2.31875,2.31858,2.31875,26049432.0
2007-01-30 00:04:00,2.31894,2.3191,2.31882,2.31882,2456011.0
2007-01-30 00:05:00,2.31838,2.3189,2.31838,2.31867,1533390.0
2007-01-30 00:06:00,2.31875,2.31877,2.31868,2.31875,7857638.0
2007-01-30 00:07:00,2.31874,2.31874,2.31855,2.31863,10254280.0
2007-01-30 00:08:00,2.31856,2.31856,2.3183,2.31839,9736063.0
2007-01-30 00:09:00,2.3184,2.31845,2.31835,2.31844,15367560.0
2007-01-30 00:10:00,2.31832,2.31863,2.31832,2.31847,1250827.0
2007-01-30 00:11:00,2.3184,2.3184,2.3181,2.3181,914119.0
2007-01-30 00:12:00,2.31793,2.31793,2.31776,2.31783,2572547.0
2007-01-30 00:13:00,2.31783,2.31802,2.31783,2.31794,4934560.0
2007-01-30 00:14:00,2.3181,2.3181,2.31772,2.31773,10948977.0
2007-01-30 00:16:00,2.31777,2.31777,2.31758,2.31758,377333.0
2007-01-30 00:18:00,2.31751,2.31755,2.31722,2.31755,13510120.0
2007-01-30 00:19:00,2.3177,2.31793,2.31768,2.31793,1746660.0
2007-01-30 00:20:00,2.31787,2.31796,2.31773,2.31796,2837143.0
2007-01-30 00:21:00,2.31794,2.31814,2.31794,2.31814,6238184.0
2007-01-30 00:22:00,2.31805,2.31818,2.31805,2.31812,5380535.0
2007-01-30 00:23:00,2.31815,2.31815,2.31788,2.31788,6673563.0
2007-01-30 00:24:00,2.31786,2.31801,2.31779,2.31801,8538295.0
2007-01-30 00:25:00,2.318,2.318,2.31773,2.31783,4064775.0
2007-01-30 00:26:00,2.31778,2.31794,2.31778,2.31791,5550326.0
2007-01-30 00:27:00,2.31789,2.3179,2.31781,2.31786,5344609.0
2007-01-30 00:28:00,2.31791,2.31794,2.31773,2.31773,8707457.0
2007-01-30 00:29:00,2.31761,2.31777,2.31746,2.31746,1190083.0
2007-01-30 00:30:00,2.31745,2.31754,2.31733,2.31733,1915579.0
2007-01-30 00:31:00,2.31696,2.31741,2.31696,2.31741,871547.0
2007-01-30 00:32:00,2.31755,2.31773,2.31755,2.31773,978710.0
2007-01-30 00:33:00,2.31764,2.31764,2.31736,2.31736,7630379.0
2007-01-30 00:34:00,2.31728,2.31728,2.31701,2.31701,877551.0
2007-01-30 00:36:00,2.31696,2.31723,2.31696,2.31723,7107537.0
2007-01-30 00:37:00,2.31724,2.31747,2.31724,2.3173,23143766.0
2007-01-30 00:38:00,2.3173,2.3173,2.3171,2.31716,8780436.0
2007-01-30 00:39:00,2.31736,2.31752,2.31718,2.31752,7514691.0
2007-01-30 00:40:00,2.31764,2.31764,2.31737,2.31745,1652684.0
2007-01-30 00:41:00,2.31747,2.31749,2.31736,2.31747,3116627.0
2007-01-30 00:42:00,2.31748,2.31766,2.31748,2.31766,1576888.0
2007-01-30 00:43:00,2.3176,2.3176,2.31734,2.31734,7303068.0
2007-01-30 00:44:00,2.31732,2.31762,2.31732,2.31762,9365819.0
2007-01-30 00:45:00,2.31755,2.31775,2.31745,2.31775,3684733.0
2007-01-30 00:46:00,2.3177,2.31776,2.31751,2.31751,6766862.0
2007-01-30 00:47:00,2.31765,2.31786,2.31758,2.31786,1317145.0
2007-01-30 00:48:00,2.31788,2.31789,2.31776,2.31784,3191600.0
2007-01-30 00:49:00,2.31784,2.31789,2.31766,2.31788,5821086.0
2007-01-30 00:50:00,2.31786,2.31798,2.31781,2.31795,13528459.0
2007-01-30 00:51:00,2.31769,2.31779,2.31742,2.31742,29125348.0
2007-01-30 00:52:00,2.31759,2.31777,2.31752,2.31752,670994.0
2007-01-30 00:53:00,2.31776,2.31788,2.31776,2.31786,1446646.0
2007-01-30 00:54:00,2.31774,2.31809,2.31774,2.31809,3543601.0
2007-01-30 00:55:00,2.31803,2.31837,2.31803,2.31837,7060158.0
2007-01-30 00:57:00,2.31834,2.31851,2.3183,2.31851,2356429.0
2007-01-30 00:58:00,2.3183,2.31834,2.31817,2.31817,16198854.0
2007-01-30 00:59:00,2.31814,2.31816,2.31791,2.31795,1519047.0
2007-01-30 01:00:00,2.31786,2.31797,2.31776,2.31797,10336007.0
2007-01-30 01:01:00,2.31805,2.31838,2.31805,2.31838,472783.0
2007-01-30 01:02:00,2.31849,2.31852,2.31821,2.31821,5436389.0
2007-01-30 01:03:00,2.318,2.31811,2.3178,2.3178,7576990.0
2007-01-30 01:04:00,2.31785,2.31792,2.31781,2.31781,4826893.0
2007-01-30 01:05:00,2.31796,2.31808,2.31796,2.31808,680098.0
2007-01-30 01:06:00,2.31799,2.31799,2.31776,2.31781,3895746.0
2007-01-30 01:07:00,2.31775,2.31802,2.31775,2.31802,3463226.0
2007-01-30 01:08:00,2.31801,2.31815,2.31798,2.31798,445353.0
2007-01-30 01:09:00,2.31802,2.31802,2.31785,2.31785,40125.0
2007-01-30 01:10:00,2.31772,2.31772,2.31753,2.31755,692841.0
2007-01-30 01:11:00,2.31756,2.31777,2.31756,2.31777,16956009.0
2007-01-30 01:12:00,2.3176,2.3176,2.31735,2.31738,4942047.0
2007-01-30 01:13:00,2.31737,2.31737,2.31729,2.31729,371195.0
2007-01-30 01:14:00,2.31722,2.31729,2.31705,2.31712,2898078.0
2007-01-30 01:15:00,2.31728,2.31728,2.31714,2.31714,8160277.0
2007-01-30 01:16:00,2.31724,2.31738,2.31724,2.31738,1102969.0
2007-01-30 01:17:00,2.31743,2.31759,2.31743,2.31759,2010811.0
2007-01-30 01:18:00,2.31779,2.31798,2.31779,2.31798,1297634.0
2007-01-30 01:19:00,2.31806,2.31806,2.31797,2.31803,1583138.0
2007-01-30 01:20:00,2.31786,2.31794,2.31786,2.31794,808394.0
2007-01-30 01:21:00,2.31806,2.31823,2.318,2.31823,4324808.0
2007-01-30 01:22:00,2.31824,2.31841,2.31822,2.31839,296427.0
2007-01-30 01:23:00,2.31835,2.31835,2.3182,2.3182,448436.0
2007-01-30 01:24:00,2.31806,2.31814,2.31806,2.31814,21992889.0
2007-01-30 01:25:00,2.31818,2.31844,2.31818,2.31844,6136337.0
2007-01-30 01:26:00,2.31852,2.31869,2.31846,2.31869,5428896.0
2007-01-30 01:27:00,2.31863,2.31863,2.31843,2.31843,3393753.0
2007-01-30 01:28:00,2.31834,2.31836,2.31816,2.31816,20796444.0
2007-01-30 01:29:00,2.31834,2.3185,2.31834,2.3185,11693253.0
2007-01-30 01:30:00,2.31843,2.31843,2.31832,2.31832,140129.0
2007-01-30 01:31:00,2.31818,2.31833,2.31816,2.31816,3907616.0
2007-01-30 01:32:00,2.3181,2.3181,2.31786,2.31801,1864232.0
2007-01-30 01:33:00,2.31799,2.31832,2.31799,2.31832,8537815.0
2007-01-30 01:34:00,2.31835,2.31861,2.31835,2.31861,19320934.0
2007-01-30 01:35:00,2.31861,2.3187,2.31861,2.3187,2924616.0
2007-01-30 01:36:00,2.31871,2.31914,2.31871,2.31894,693011.0
2007-01-30 01:37:00,2.31891,2.31891,2.31868,2.31868,5888917.0
2007-01-30 01:38:00,2.31873,2.31873,2.31845,2.31845,8110204.0
2007-01-30 01:39:00,2.31852,2.31852,2.31821,2.31821,7789813.0
2007-01-30 01:40:00,2.31817,2.31837,2.31813,2.31837,12019718.0
2007-01-30 01:41:00,2.31827,2.31843,2.31822,2.31842,1677603.0
2007-01-30 01:42:00,2.31838,2.31838,2.31812,2.31812,2558643.0
2007-01-30 01:43:00,2.31822,2.31822,2.31819,2.31819,5151727.0
2007-01-30 01:44:00,2.31812,2.31812,2.31755,2.31768,6170072.0
2007-01-30 01:45:00,2.31776,2.31802,2.31769,2.31802,3787420.0
2007-01-30 01:46:00,2.31802,2.31824,2.31802,2.31822,3856742.0
2007-01-30 01:47:00,2.31835,2.31835,2.31788,2.31788,1524888.0
2007-01-30 01:48:00,2.31773,2.31782,2.31765,2.31765,4499649.0
2007-01-30 01:49:00,2.31769,2.31785,2.31769,2.31781,5780813.0
2007-01-30 01:50:00,2.3178,2.31785,2.31765,2.31785,16125249.0
2007-01-30 01:51:00,2.31788,2.31802,2.31788,2.31802,5224740.0
2007-01-30 01:53:00,2.3166,2.31806,2.3166,2.31788,3210309.0
2007-01-30 01:54:00,2.3179,2.318,2.31782,2.318,3155727.0
2007-01-30 01:55:00,2.31796,2.31803,2.31792,2.31802,26204866.0
2007-01-30 01:56:00,2.31812,2.31837,2.31812,2.31822,8407619.0
2007-01-30 01:57:00,2.31814,2.31829,2.31811,2.31829,4161106.0
2007-01-30 01:58:00,2.31819,2.31857,2.3181,2.31857,29668077.0
2007-01-30 01:59:00,2.31845,2.31845,2.31836,2.31836,1154060.0
2007-01-30 02:00:00,2.31837,2.31845,2.31818,2.31818,724380.0
2007-01-30 02:01:00,2.31829,2.31843,2.31803,2.31828,20037860.0
2007-01-30 02:02:00,2.31841,2.31852,2.31801,2.31801,3793514.0
2007-01-30 02:03:00,2.31815,2.31817,2.31789,2.31803,8983460.0
2007-01-30 02:04:00,2.31798,2.31815,2.31798,2.31798,26360392.0
2007-01-30 02:05:00,2.31813,2.31813,2.31795,2.31811,3198912.0
2007-01-30 02:06:00,2.3181,2.31832,2.3167,2.3167,2946048.0
2007-01-30 02:07:00,2.3181,2.3181,2.31774,2.31804,1477513.0
2007-01-30 02:08:00,2.31815,2.31815,2.31803,2.3181,5581987.0
2007-01-30 02:09:00,2.31809,2.31812,2.31778,2.31812,15394032.0
2007-01-30 02:10:00,2.31812,2.31812,2.31789,2.31789,3531552.0
2007-01-30 02:11:00,2.31781,2.3181,2.31781,2.31807,4601340.0
2007-01-30 02:12:00,2.31813,2.31848,2.31813,2.31848,1144532.0
2007-01-30 02:13:00,2.3186,2.3186,2.31838,2.31838,4804498.0
2007-01-30 02:14:00,2.31841,2.31849,2.31819,2.31829,3780992.0
2007-01-30 02:15:00,2.31789,2.31841,2.31789,2.31828,6321150.0
2007-01-30 02:17:00,2.31821,2.31855,2.31821,2.31842,2354291.0
2007-01-30 02:18:00,2.31845,2.31854,2.31833,2.31833,1610138.0
2007-01-30 02:19:00,2.31842,2.31859,2.31831,2.31839,13310874.0
2007-01-30 02:20:00,2.31842,2.31863,2.31842,2.31856,7230868.0
2007-01-30 02:21:00,2.31846,2.3187,2.31846,2.3187,8095633.0
2007-01-30 02:22:00,2.31862,2.31871,2.31843,2.31843,5440492.0
2007-01-30 02:23:00,2.31843,2.31844,2.31832,2.31844,224398.0
2007-01-30 02:25:00,2.31842,2.31856,2.31842,2.31856,14712554.0
2007-01-30 02:26:00,2.31868,2.3188,2.31855,2.31855,8591079.0
2007-01-30 02:27:00,2.31862,2.31868,2.31852,2.31868,2056969.0
2007-01-30 02:28:00,2.31865,2.31882,2.31855,2.31855,3996336.0
2007-01-30 02:30:00,2.3187,2.3187,2.31857,2.31857,12853966.0
2007-01-30 02:31:00,2.31812,2.31854,2.31812,2.31854,21532869.0
2007-01-30 02:32:00,2.31857,2.31875,2.31857,2.31857,3547725.0
2007-01-30 02:33:00,2.31857,2.31861,2.31842,2.31861,4995970.0
2007-01-30 02:34:00,2.31856,2.31856,2.31847,2.31847,6420777.0
2007-01-30 02:35:00,2.31846,2.31846,2.31811,2.31811,21850858.0
2007-01-30 02:36:00,2.31832,2.31832,2.3182,2.3182,482397.0
2007-01-30 02:37:00,2.31825,2.31904,2.31825,2.31904,987360.0
2007-01-30 02:38:00,2.31899,2.31899,2.31868,2.31868,4654334.0
2007-01-30 02:39:00,2.3185,2.3185,2.31839,2.31839,741646.0
2007-01-30 02:40:00,2.31851,2.31851,2.31791,2.31799,1636149.0
2007-01-30 02:41:00,2.31776,2.31778,2.31764,2.31775,1368234.0
2007-01-30 02:42:00,2.31781,2.31853,2.31781,2.31853,3699903.0
2007-01-30 02:43:00,2.31851,2.31851,2.31823,2.31823,1143209.0
2007-01-30 02:44:00,2.31813,2.31813,2.31686,2.31686,8411789.0
2007-01-30 02:45:00,2.31699,2.31732,2.31699,2.31732,1282382.0
2007-01-30 02:46:00,2.31755,2.31755,2.31737,2.31737,358642.0
2007-01-30 02:47:00,2.31735,2.31746,2.31728,2.31746,4789733.0
2007-01-30 02:48:00,2.31766,2.31775,2.31763,2.31763,8846896.0
2007-01-30 02:49:00,2.31775,2.31808,2.31775,2.31808,4789237.0
2007-01-30 02:50:00,2.31763,2.31779,2.31763,2.31779,41718.0
2007-01-30 02:51:00,2.31762,2.31789,2.31762,2.31789,609858.0
2007-01-30 02:52:00,2.31804,2.31804,2.31789,2.31795,3585121.0
2007-01-30 02:53:00,2.31801,2.31801,2.31786,2.31788,3908253.0
2007-01-30 02:54:00,2.31777,2.31789,2.31777,2.31789,725739.0
2007-01-30 02:55:00,2.31788,2.318,2.31788,2.31789,5005592.0
2007-01-30 02:56:00,2.31794,2.31879,2.31794,2.31879,16708912.0
2007-01-30 02:57:00,2.31863,2.31863,2.31836,2.31836,5078839.0
2007-01-30 02:59:00,2.31859,2.31891,2.31859,2.31874,1618257.0
2007-01-30 03:00:00,2.31867,2.31867,2.31839,2.31839,1658168.0
2007-01-30 03:01:00,2.31787,2.3182,2.31787,2.3182,16286730.0
2007-01-30 03:02:00,2.31822,2.31822,2.31807,2.31811,2815575.0
2007-01-30 03:03:00,2.31824,2.31835,2.31807,2.31835,4663988.0
2007-01-30 03:04:00,2.31848,2.31877,2.31848,2.31877,16648520.0
2007-01-30 03:05:00,2.31879,2.31879,2.31831,2.31831,8619117.0
2007-01-30 03:06:00,2.31846,2.31925,2.31846,2.31925,1535391.0
2007-01-30 03:07:00,2.31896,2.31896,2.31874,2.31874,102684.0
2007-01-30 03:08:00,2.31848,2.31886,2.31848,2.31871,31456256.0
2007-01-30 03:09:00,2.31874,2.31903,2.31874,2.31879,13846938.0
2007-01-30 03:10:00,2.3188,2.31882,2.31859,2.31876,7237552.0
2007-01-30 03:11:00,2.31866,2.31957,2.31866,2.31957,4913415.0
2007-01-30 03:12:00,2.31948,2.31948,2.31912,2.31912,1380801.0
2007-01-30 03:13:00,2.31892,2.31896,2.31833,2.31833,6168514.0
2007-01-30 03:14:00,2.31829,2.31829,2.31807,2.31819,3396068.0
2007-01-30 03:15:00,2.31822,2.31822,2.31803,2.31807,10142753.0
2007-01-30 03:16:00,2.31827,2.31853,2.31817,2.31817,6807484.0
2007-01-30 03:17:00,2.31829,2.31838,2.31826,2.31838,859357.0
2007-01-30 03:18:00,2.31841,2.3185,2.31826,2.31832,2989569.0
2007-01-30 03:19:00,2.31815,2.31824,2.3181,2.31812,1677170.0
2007-01-30 03:20:00,2.31809,2.31831,2.31798,2.31831,12874542.0
2007-01-30 03:21:00,2.31802,2.31834,2.31802,2.31831,8681468.0
2007-01-30 03:22:00,2.31838,2.31913,2.31838,2.31913,1747147.0
2007-01-30 03:23:00,2.31907,2.31907,2.3184,2.31848,6990790.0
2007-01-30 03:24:00,2.31851,2.31861,2.31851,2.31861,4451320.0
2007-01-30 03:25:00,2.31861,2.31879,2.31861,2.31879,833936.0
2007-01-30 03:26:00,2.31868,2.31879,2.31868,2.31879,7351041.0
2007-01-30 03:27:00,2.31882,2.31882,2.31857,2.31879,1996859.0
2007-01-30 03:28:00,2.31877,2.31892,2.31842,2.31842,925698.0
2007-01-30 03:29:00,2.31886,2.31962,2.31883,2.31962,2645757.0
2007-01-30 03:30:00,2.3195,2.31972,2.31945,2.31945,1862349.0
2007-01-30 03:31:00,2.3195,2.3195,2.31894,2.31894,8025262.0
2007-01-30 03:33:00,2.31898,2.31962,2.31898,2.31962,9788655.0
2007-01-30 03:34:00,2.31964,2.31964,2.31893,2.31894,3792122.0
2007-01-30 03:35:00,2.31894,2.31911,2.31894,2.31901,8216220.0
2007-01-30 03:36:00,2.31903,2.31903,2.31888,2.31897,6575588.0
2007-01-30 03:37:00,2.3189,2.31927,2.3189,2.31913,5062603.0
2007-01-30 03:38:00,2.31906,2.31914,2.3188,2.31896,6172143.0
2007-01-30 03:39:00,2.31895,2.31916,2.3189,2.31902,2941264.0
2007-01-30 03:40:00,2.31917,2.31934,2.31896,2.31934,1774160.0
2007-01-30 03:41:00,2.31934,2.31959,2.31934,2.31959,12339136.0
2007-01-30 03:42:00,2.31955,2.31955,2.31924,2.31924,6057054.0
2007-01-30 03:43:00,2.31921,2.32003,2.31921,2.31999,16517348.0
2007-01-30 03:44:00,2.31995,2.31995,2.31938,2.31971,10476359.0
2007-01-30 03:45:00,2.31966,2.31973,2.31958,2.31958,11009527.0
2007-01-30 03:46:00,2.31953,2.32012,2.31953,2.32012,4814057.0
2007-01-30 03:47:00,2.3199,2.31996,2.31978,2.31978,2730941.0
2007-01-30 03:48:00,2.31978,2.32082,2.31978,2.32082,985681.0
2007-01-30 03:49:00,2.32115,2.32138,2.32104,2.32138,794355.0
2007-01-30 03:50:00,2.32131,2.32142,2.32131,2.32137,14803545.0
2007-01-30 03:51:00,2.32125,2.32142,2.32113,2.32142,10432988.0
2007-01-30 03:52:00,2.32139,2.32139,2.32114,2.32115,9553085.0
2007-01-30 03:53:00,2.32113,2.32137,2.32113,2.32137,6580405.0
2007-01-30 03:54:00,2.32132,2.32154,2.32114,2.32114,1089696.0
2007-01-30 03:55:00,2.32176,2.32229,2.32176,2.32224,2774418.0
2007-01-30 03:56:00,2.32224,2.32224,2.32211,2.3222,24621390.0
2007-01-30 03:57:00,2.32224,2.32224,2.32167,2.32167,6709727.0
2007-01-30 03:58:00,2.32185,2.32191,2.32167,2.32191,915755.0
2007-01-30 03:59:00,2.32225,2.32225,2.32193,2.32207,3280156.0
2007-01-30 04:00:00,2.3221,2.32238,2.32207,2.32238,11752657.0
2007-01-30 04:01:00,2.32232,2.32251,2.32224,2.32245,7694617.0
2007-01-30 04:02:00,2.32245,2.32245,2.32235,2.32235,623438.0
2007-01-30 04:03:00,2.32241,2.32289,2.32241,2.32289,2187701.0
2007-01-30 04:04:00,2.32325,2.32325,2.32304,2.32304,3349012.0
2007-01-30 04:05:00,2.323,2.323,2.32269,2.32269,1173435.0
2007-01-30 04:06:00,2.32257,2.32257,2.32206,2.3221,27726254.0
2007-01-30 04:07:00,2.32215,2.32215,2.32186,2.32188,13087883.0
2007-01-30 04:08:00,2.32177,2.32198,2.32165,2.32165,5811196.0
2007-01-30 04:09:00,2.32171,2.32195,2.32153,2.32153,13259167.0
2007-01-30 04:10:00,2.32173,2.32198,2.32173,2.32196,11238131.0
2007-01-30 04:11:00,2.322,2.32212,2.322,2.322,755270.0
2007-01-30 04:12:00,2.3219,2.32203,2.32184,2.32202,2987454.0
2007-01-30 04:13:00,2.32199,2.32285,2.32143,2.32143,17646470.0
2007-01-30 04:14:00,2.32281,2.32281,2.32159,2.32191,6182964.0
2007-01-30 04:15:00,2.32169,2.32202,2.32147,2.32172,2911230.0
2007-01-30 04:16:00,2.32185,2.32214,2.32185,2.32205,3947830.0
2007-01-30 04:17:00,2.32205,2.32205,2.32188,2.322,4341193.0
2007-01-30 04:18:00,2.32203,2.32203,2.32174,2.32178,11026619.0
2007-01-30 04:19:00,2.322,2.32215,2.32189,2.32215,1714135.0
2007-01-30 04:20:00,2.3219,2.322,2.32187,2.32187,10494496.0
2007-01-30 04:21:00,2.32188,2.32208,2.3218,2.32208,6276153.0
2007-01-30 04:22:00,2.322,2.322,2.3217,2.3217,10965764.0
2007-01-30 04:23:00,2.32186,2.32221,2.32186,2.32221,3885056.0
2007-01-30 04:24:00,2.32179,2.32184,2.32154,2.32157,7069285.0
2007-01-30 04:25:00,2.3215,2.32179,2.32148,2.32179,1270761.0
2007-01-30 04:26:00,2.3218,2.3218,2.32158,2.32165,4169578.0
2007-01-30 04:27:00,2.32151,2.32151,2.32103,2.32123,6446385.0
2007-01-30 04:28:00,2.32113,2.32142,2.32103,2.3212,1556829.0
2007-01-30 04:29:00,2.32064,2.32129,2.32064,2.32129,3389748.0
2007-01-30 04:30:00,2.32087,2.32087,2.32064,2.32065,9114807.0
2007-01-30 04:31:00,2.32028,2.32047,2.32028,2.32046,4255539.0
2007-01-30 04:32:00,2.32052,2.32085,2.32052,2.32085,940710.0
2007-01-30 04:33:00,2.32067,2.32067,2.32038,2.32039,9506210.0
2007-01-30 04:34:00,2.32047,2.32047,2.32015,2.32017,3707190.0
2007-01-30 04:35:00,2.3202,2.3202,2.32005,2.32014,3388243.0
2007-01-30 04:36:00,2.31995,2.32015,2.31994,2.32015,1546857.0
2007-01-30 04:37:00,2.32023,2.3203,2.31996,2.32029,2294884.0
2007-01-30 04:38:00,2.32033,2.32065,2.32033,2.32065,2405994.0
2007-01-30 04:39:00,2.32077,2.32079,2.32055,2.32079,5763767.0
2007-01-30 04:40:00,2.32088,2.32092,2.32062,2.32062,13889744.0
2007-01-30 04:41:00,2.32064,2.32109,2.32064,2.32109,1101485.0
2007-01-30 04:42:00,2.32111,2.32111,2.32049,2.32049,15036457.0
2007-01-30 04:43:00,2.32075,2.32075,2.32052,2.32052,12717242.0
2007-01-30 04:44:00,2.32092,2.32092,2.32066,2.32066,14078367.0
2007-01-30 04:45:00,2.32064,2.32068,2.32057,2.32068,4372802.0
2007-01-30 04:46:00,2.32068,2.32068,2.32045,2.32045,8233749.0
2007-01-30 04:47:00,2.32066,2.32066,2.3204,2.3204,262328.0
2007-01-30 04:48:00,2.32036,2.32062,2.32031,2.32062,11653457.0
2007-01-30 04:49:00,2.32055,2.3206,2.32048,2.3206,7328439.0
2007-01-30 04:50:00,2.32043,2.32061,2.32043,2.3205,4217345.0
2007-01-30 04:51:00,2.32057,2.32078,2.32053,2.32053,439338.0
2007-01-30 04:52:00,2.32071,2.32092,2.32067,2.32067,10653819.0
2007-01-30 04:53:00,2.32064,2.32088,2.32064,2.32088,4925506.0
2007-01-30 04:54:00,2.32076,2.32097,2.32069,2.32069,6456820.0
2007-01-30 04:55:00,2.3206,2.32078,2.3206,2.32071,10998350.0
2007-01-30 04:56:00,2.32066,2.32102,2.32061,2.32102,888375.0
2007-01-30 04:57:00,2.32105,2.32137,2.32105,2.32137,5937744.0
2007-01-30 04:58:00,2.32171,2.32171,2.32154,2.32157,2206595.0
2007-01-30 04:59:00,2.32151,2.32151,2.32094,2.32095,3047033.0
2007-01-30 05:00:00,2.3209,2.32121,2.3209,2.32102,7842462.0
2007-01-30 05:01:00,2.32104,2.32104,2.32094,2.32094,3661513.0
2007-01-30 05:02:00,2.32092,2.32105,2.32083,2.32083,4904447.0
2007-01-30 05:03:00,2.32059,2.32091,2.32059,2.32081,16682936.0
2007-01-30 05:04:00,2.32069,2.32079,2.32069,2.32079,1172956.0
2007-01-30 05:05:00,2.32063,2.32087,2.32063,2.32087,9321813.0
2007-01-30 05:06:00,2.32127,2.32131,2.32119,2.32131,1405654.0
2007-01-30 05:07:00,2.32124,2.32124,2.32042,2.32049,5100387.0
2007-01-30 05:08:00,2.32049,2.32068,2.32044,2.32044,5184828.0
2007-01-30 05:09:00,2.31999,2.32077,2.31999,2.32066,5248986.0
2007-01-30 05:10:00,2.32055,2.32079,2.32055,2.32062,7492192.0
2007-01-30 05:11:00,2.32077,2.32128,2.32077,2.32128,6913753.0
2007-01-30 05:12:00,2.32133,2.32133,2.32053,2.32053,7313008.0
2007-01-30 05:14:00,2.32053,2.32061,2.32041,2.32041,2306601.0
2007-01-30 05:15:00,2.3205,2.32067,2.32023,2.32063,11374894.0
2007-01-30 05:16:00,2.32065,2.32077,2.32043,2.32043,1245237.0
2007-01-30 05:17:00,2.32046,2.32062,2.32046,2.32055,3552791.0
2007-01-30 05:18:00,2.32035,2.32043,2.32022,2.32043,3440379.0
2007-01-30 05:19:00,2.32046,2.32046,2.3202,2.32033,6091312.0
2007-01-30 05:21:00,2.32043,2.32119,2.32043,2.32119,921385.0
2007-01-30 05:22:00,2.32109,2.32109,2.32093,2.32093,228087.0
2007-01-30 05:23:00,2.32093,2.32093,2.32019,2.32019,5880380.0
2007-01-30 05:24:00,2.32016,2.32033,2.3201,2.3201,2672029.0
2007-01-30 05:25:00,2.32021,2.32037,2.32016,2.32019,1705166.0
2007-01-30 05:26:00,2.32007,2.32025,2.32007,2.32023,4098483.0
2007-01-30 05:27:00,2.32014,2.32025,2.32009,2.32009,3125669.0
2007-01-30 05:28:00,2.31964,2.32033,2.31964,2.32033,3737875.0
2007-01-30 05:29:00,2.32027,2.32053,2.32016,2.32053,15187225.0
2007-01-30 05:30:00,2.32016,2.32042,2.31998,2.31998,2054718.0
2007-01-30 05:31:00,2.32005,2.32093,2.32005,2.32083,12272121.0
2007-01-30 05:32:00,2.32074,2.32074,2.32029,2.32029,5450167.0
2007-01-30 05:33:00,2.32018,2.32061,2.32018,2.32047,5293651.0
2007-01-30 05:34:00,2.3204,2.3205,2.3204,2.3205,2732386.0
2007-01-30 05:35:00,2.32061,2.32075,2.32039,2.32041,532562.0
2007-01-30 05:36:00,2.32039,2.32095,2.32039,2.3207,11053692.0
2007-01-30 05:37:00,2.3208,2.3214,2.32079,2.3214,1781710.0
2007-01-30 05:38:00,2.32128,2.32128,2.32085,2.32085,2531356.0
2007-01-30 05:39:00,2.32068,2.3207,2.32017,2.32037,9612281.0
2007-01-30 05:40:00,2.32042,2.32042,2.32025,2.32035,11493465.0
2007-01-30 05:41:00,2.32055,2.32066,2.32047,2.32047,17316405.0
2007-01-30 05:42:00,2.32047,2.32075,2.32047,2.32075,2193994.0
2007-01-30 05:43:00,2.32072,2.32094,2.32072,2.32079,2588742.0
2007-01-30 05:44:00,2.32085,2.32099,2.32084,2.32084,809433.0
2007-01-30 05:45:00,2.32075,2.32075,2.32053,2.32062,308426.0
2007-01-30 05:46:00,2.32044,2.32049,2.32034,2.32034,2699279.0
2007-01-30 05:47:00,2.32032,2.32105,2.32032,2.32101,3995940.0
2007-01-30 05:48:00,2.32091,2.32091,2.32032,2.32032,3419127.0
2007-01-30 05:49:00,2.32032,2.32103,2.32032,2.32103,537929.0
2007-01-30 05:50:00,2.32096,2.32096,2.32039,2.32061,2535054.0
2007-01-30 05:51:00,2.32069,2.32144,2.32069,2.32144,3112267.0
2007-01-30 05:52:00,2.32144,2.32159,2.32131,2.32131,2085042.0
2007-01-30 05:53:00,2.32134,2.32134,2.32122,2.32122,2807698.0
2007-01-30 05:54:00,2.32113,2.32113,2.32048,2.32059,7327270.0
2007-01-30 05:55:00,2.32061,2.32061,2.32044,2.32049,847271.0
2007-01-30 05:56:00,2.32039,2.32059,2.32039,2.32046,6768958.0
2007-01-30 05:57:00,2.32057,2.32121,2.32057,2.3211,14794305.0
2007-01-30 05:58:00,2.32108,2.32108,2.32037,2.32056,12047665.0
2007-01-30 05:59:00,2.32055,2.32055,2.32012,2.32037,4320031.0
2007-01-30 06:00:00,2.32047,2.32049,2.32032,2.32049,4766584.0
2007-01-30 06:01:00,2.32054,2.32078,2.32054,2.32078,14092022.0
2007-01-30 06:02:00,2.3208,2.3208,2.32057,2.32061,588536.0
2007-01-30 06:03:00,2.32071,2.32105,2.32069,2.32105,4832302.0
2007-01-30 06:04:00,2.32097,2.32097,2.3205,2.32061,2455291.0
2007-01-30 06:05:00,2.32066,2.32135,2.32066,2.32129,4050870.0
2007-01-30 06:06:00,2.32125,2.32125,2.32091,2.32094,1719845.0
2007-01-30 06:07:00,2.32047,2.32061,2.32047,2.32061,7597972.0
2007-01-30 06:08:00,2.32061,2.32061,2.32022,2.32022,1598252.0
2007-01-30 06:09:00,2.32032,2.32049,2.32027,2.32049,2533867.0
2007-01-30 06:10:00,2.32059,2.32127,2.32051,2.32124,1280276.0
2007-01-30 06:11:00,2.32114,2.32114,2.32044,2.32044,13188504.0
2007-01-30 06:12:00,2.3205,2.3205,2.32026,2.32029,6257611.0
2007-01-30 06:13:00,2.32011,2.32024,2.32001,2.32001,13365117.0
2007-01-30 06:15:00,2.31994,2.32015,2.31994,2.32009,5753058.0
2007-01-30 06:16:00,2.31994,2.31994,2.31968,2.31968,10467156.0
2007-01-30 06:17:00,2.3197,2.32004,2.3197,2.31979,2763391.0
2007-01-30 06:18:00,2.31966,2.31988,2.31966,2.3198,9768156.0
2007-01-30 06:19:00,2.31978,2.31997,2.31969,2.31997,2968803.0
2007-01-30 06:20:00,2.32002,2.32002,2.31966,2.31966,1394881.0
2007-01-30 06:21:00,2.31954,2.31976,2.31931,2.31966,7134680.0
2007-01-30 06:22:00,2.31975,2.32019,2.31975,2.32012,3141718.0
2007-01-30 06:24:00,2.32012,2.32076,2.32012,2.3207,4708565.0
2007-01-30 06:25:00,2.32065,2.32065,2.32023,2.32023,5506889.0
2007-01-30 06:26:00,2.32019,2.32019,2.3199,2.3199,2105026.0
2007-01-30 06:27:00,2.31954,2.31977,2.3195,2.31977,13148508.0
2007-01-30 06:28:00,2.31975,2.31996,2.31967,2.31996,2106621.0
2007-01-30 06:29:00,2.31997,2.32025,2.3199,2.32025,964468.0
2007-01-30 06:30:00,2.3203,2.32096,2.3203,2.32076,8058050.0
2007-01-30 06:31:00,2.32081,2.32081,2.32008,2.32008,2450475.0
2007-01-30 06:32:00,2.32015,2.32028,2.32013,2.32016,5025644.0
2007-01-30 06:33:00,2.32028,2.32028,2.31877,2.32017,3760701.0
2007-01-30 06:34:00,2.32027,2.32028,2.32011,2.32028,7309898.0
2007-01-30 06:35:00,2.32027,2.32027,2.32014,2.32016,1897408.0
2007-01-30 06:36:00,2.32012,2.32028,2.3201,2.3201,1604758.0
2007-01-30 06:38:00,2.32025,2.32029,2.32003,2.32028,9077102.0
2007-01-30 06:39:00,2.32032,2.32091,2.32029,2.32076,988856.0
2007-01-30 06:40:00,2.32083,2.32083,2.32001,2.32001,7055860.0
2007-01-30 06:41:00,2.32013,2.32013,2.31997,2.32001,1611315.0
2007-01-30 06:42:00,2.31987,2.32004,2.3198,2.32004,4836469.0
2007-01-30 06:43:00,2.3201,2.32068,2.3201,2.32057,5419092.0
2007-01-30 06:44:00,2.32043,2.32043,2.31982,2.32001,2896006.0
2007-01-30 06:45:00,2.32001,2.32011,2.31993,2.32011,2061433.0
2007-01-30 06:46:00,2.32012,2.32012,2.3197,2.3197,3818408.0
2007-01-30 06:47:00,2.31972,2.32004,2.31972,2.32004,273200.0
2007-01-30 06:48:00,2.31997,2.31997,2.3196,2.3196,5960913.0
2007-01-30 06:49:00,2.31963,2.31963,2.31945,2.31951,886152.0
2007-01-30 06:50:00,2.31953,2.31989,2.31922,2.31989,583315.0
2007-01-30 06:52:00,2.31991,2.32001,2.31991,2.32001,3517916.0
2007-01-30 06:53:00,2.32013,2.32017,2.32007,2.32017,3426368.0
2007-01-30 06:55:00,2.32019,2.32041,2.32019,2.32041,5643892.0
2007-01-30 06:56:00,2.32048,2.32106,2.32048,2.32096,2420808.0
2007-01-30 06:57:00,2.32088,2.32088,2.3202,2.32026,7918673.0
2007-01-30 06:59:00,2.32031,2.32034,2.3201,2.32034,1911988.0
2007-01-30 07:00:00,2.32039,2.32113,2.32039,2.32113,2071996.0
2007-01-30 07:01:00,2.32118,2.3213,2.32118,2.3213,1669565.0
2007-01-30 07:02:00,2.32127,2.32132,2.32106,2.32132,2536971.0
2007-01-30 07:03:00,2.3212,2.3212,2.32085,2.32085,15059769.0
2007-01-30 07:04:00,2.32079,2.32079,2.32025,2.32038,3833637.0
2007-01-30 07:05:00,2.32036,2.32045,2.32036,2.32045,14483174.0
2007-01-30 07:06:00,2.32045,2.32045,2.32023,2.32034,11620356.0
2007-01-30 07:07:00,2.32033,2.3206,2.32023,2.32023,2380536.0
2007-01-30 07:08:00,2.32057,2.32069,2.3204,2.32069,5828814.0
2007-01-30 07:09:00,2.32069,2.32169,2.32069,2.32169,1943051.0
2007-01-30 07:10:00,2.32163,2.32163,2.32144,2.32144,1429116.0
2007-01-30 07:11:00,2.3215,2.32162,2.32135,2.32162,1403621.0
2007-01-30 07:12:00,2.32163,2.32174,2.32145,2.32159,5447521.0
2007-01-30 07:13:00,2.32151,2.32157,2.3214,2.32156,8370892.0
2007-01-30 07:14:00,2.3215,2.32164,2.32144,2.32164,8593790.0
2007-01-30 07:15:00,2.32142,2.32165,2.32135,2.32135,4836212.0
2007-01-30 07:17:00,2.32131,2.32131,2.321,2.321,2082680.0
2007-01-30 07:18:00,2.32055,2.32068,2.32051,2.32051,10743220.0
2007-01-30 07:19:00,2.32053,2.32053,2.32032,2.32038,15770095.0
2007-01-30 07:20:00,2.3204,2.32063,2.3204,2.3204,4103520.0
2007-01-30 07:21:00,2.32055,2.32065,2.32054,2.32055,24119046.0
2007-01-30 07:23:00,2.32014,2.32084,2.32014,2.32052,1298307.0
2007-01-30 07:24:00,2.3205,2.32063,2.3205,2.32063,178127.0
2007-01-30 07:25:00,2.32063,2.32066,2.32046,2.32064,13572536.0
2007-01-30 07:26:00,2.32071,2.32138,2.32071,2.32129,1389476.0
2007-01-30 07:27:00,2.32121,2.32123,2.32066,2.32066,1067926.0
2007-01-30 07:28:00,2.32093,2.32093,2.32074,2.32074,4653111.0
2007-01-30 07:29:00,2.32062,2.32068,2.32061,2.32063,10154777.0
2007-01-30 07:30:00,2.32055,2.32055,2.3203,2.3203,2571174.0
2007-01-30 07:31:00,2.3202,2.32041,2.32016,2.32033,8669094.0
2007-01-30 07:32:00,2.32043,2.3208,2.32043,2.3208,7786426.0
2007-01-30 07:33:00,2.32064,2.32077,2.32053,2.32065,8783042.0
2007-01-30 07:34:00,2.32088,2.32103,2.32034,2.32078,3953165.0
2007-01-30 07:35:00,2.321,2.321,2.32089,2.32089,4736476.0
2007-01-30 07:36:00,2.32091,2.321,2.32086,2.32086,2857597.0
2007-01-30 07:37:00,2.32066,2.32101,2.32066,2.32077,2275118.0
2007-01-30 07:38:00,2.32079,2.321,2.32079,2.32089,8148721.0
2007-01-30 07:39:00,2.32088,2.32088,2.32068,2.32079,6416593.0
2007-01-30 07:40:00,2.3209,2.32114,2.32081,2.32081,9938593.0
2007-01-30 07:41:00,2.32093,2.32093,2.3206,2.3206,4310303.0
2007-01-30 07:42:00,2.32072,2.32097,2.32072,2.32084,2734771.0
2007-01-30 07:43:00,2.32097,2.32104,2.32083,2.32083,4250516.0
2007-01-30 07:44:00,2.32082,2.32087,2.32066,2.32069,2332168.0
2007-01-30 07:45:00,2.321,2.32122,2.32091,2.32103,2679475.0
2007-01-30 07:46:00,2.32103,2.32116,2.32097,2.32097,2018947.0
2007-01-30 07:47:00,2.32078,2.32101,2.32077,2.32079,19242242.0
2007-01-30 07:48:00,2.32081,2.32081,2.32043,2.32043,1449621.0
2007-01-30 07:49:00,2.32057,2.32077,2.32048,2.32077,7780724.0
2007-01-30 07:50:00,2.32079,2.32079,2.32055,2.32062,4842352.0
2007-01-30 07:51:00,2.32045,2.32045,2.31961,2.3198,2305896.0
2007-01-30 07:52:00,2.3196,2.3197,2.31937,2.31937,922455.0
2007-01-30 07:53:00,2.31952,2.32006,2.31952,2.32006,1367630.0
2007-01-30 07:54:00,2.32013,2.32013,2.3195,2.31974,5169054.0
2007-01-30 07:55:00,2.31977,2.32018,2.31945,2.32018,2676335.0
2007-01-30 07:56:00,2.32025,2.3209,2.32025,2.32082,19070295.0
2007-01-30 07:57:00,2.32089,2.32149,2.32083,2.32083,1460148.0
2007-01-30 07:58:00,2.32054,2.32091,2.32054,2.32083,12427106.0
2007-01-30 07:59:00,2.32084,2.32091,2.3206,2.32076,3476811.0
2007-01-30 08:00:00,2.32068,2.32087,2.32062,2.32087,16604613.0
2007-01-30 08:01:00,2.32085,2.32085,2.32043,2.32056,10560878.0
2007-01-30 08:02:00,2.32052,2.32055,2.32035,2.32055,6904369.0
2007-01-30 08:03:00,2.32052,2.32064,2.32052,2.32064,4814175.0
2007-01-30 08:04:00,2.32064,2.32073,2.32036,2.3205,11596218.0
2007-01-30 08:05:00,2.32057,2.32149,2.32057,2.32149,1246371.0
2007-01-30 08:06:00,2.3214,2.3214,2.32112,2.32112,412061.0
2007-01-30 08:07:00,2.32102,2.32102,2.3204,2.3204,2598282.0
2007-01-30 08:08:00,2.32053,2.32133,2.32044,2.32133,17105698.0
2007-01-30 08:09:00,2.32126,2.32126,2.32085,2.32085,11731256.0
2007-01-30 08:10:00,2.32091,2.32091,2.32013,2.32013,14044206.0
2007-01-30 08:11:00,2.32012,2.32028,2.31995,2.32028,4385811.0
2007-01-30 08:12:00,2.32035,2.32055,2.32034,2.32044,3305913.0
2007-01-30 08:13:00,2.32031,2.32051,2.32009,2.32009,12289064.0
2007-01-30 08:14:00,2.3202,2.3205,2.3202,2.32028,4389096.0
2007-01-30 08:15:00,2.32008,2.32035,2.32008,2.32032,22951148.0
2007-01-30 08:16:00,2.32008,2.3204,2.32008,2.32032,22742494.0
2007-01-30 08:17:00,2.32057,2.32113,2.32057,2.32113,2109414.0
2007-01-30 08:18:00,2.32108,2.32108,2.32034,2.32034,10016329.0
2007-01-30 08:20:00,2.32037,2.32037,2.31985,2.31985,10433247.0
2007-01-30 08:21:00,2.31997,2.31997,2.31969,2.31988,7657209.0
2007-01-30 08:22:00,2.31995,2.32011,2.31989,2.32011,2499020.0
2007-01-30 08:23:00,2.32006,2.32014,2.31985,2.3201,1480084.0
2007-01-30 08:24:00,2.32012,2.32012,2.31987,2.31992,4107383.0
2007-01-30 08:25:00,2.31992,2.32019,2.31992,2.32019,6452632.0
2007-01-30 08:26:00,2.32024,2.32056,2.32024,2.32056,5291695.0
2007-01-30 08:27:00,2.32054,2.32076,2.32054,2.32056,7136511.0
2007-01-30 08:28:00,2.32061,2.32068,2.32061,2.32064,2477158.0
2007-01-30 08:29:00,2.32081,2.32081,2.32048,2.32048,20643665.0
2007-01-30 08:30:00,2.32049,2.32071,2.32049,2.32071,463988.0
2007-01-30 08:31:00,2.32073,2.32122,2.32045,2.32122,1332036.0
2007-01-30 08:32:00,2.32124,2.32124,2.32099,2.32108,5435205.0
2007-01-30 08:33:00,2.32112,2.32159,2.32112,2.32155,594872.0
2007-01-30 08:34:00,2.32161,2.32161,2.32122,2.32122,4564197.0
2007-01-30 08:35:00,2.32167,2.32206,2.32134,2.32175,632058.0
2007-01-30 08:36:00,2.32168,2.32168,2.32112,2.32115,3132772.0
2007-01-30 08:37:00,2.32112,2.32112,2.32074,2.32074,4926434.0
2007-01-30 08:38:00,2.32061,2.32098,2.32061,2.32098,3808788.0
2007-01-30 08:39:00,2.32118,2.32118,2.32059,2.32083,2312660.0
2007-01-30 08:41:00,2.32093,2.32114,2.32093,2.32114,12499968.0
2007-01-30 08:42:00,2.32124,2.32137,2.32117,2.32136,3092420.0
2007-01-30 08:43:00,2.32147,2.32147,2.32102,2.32125,10754382.0
2007-01-30 08:44:00,2.32166,2.32166,2.32111,2.32111,4664918.0
2007-01-30 08:45:00,2.32135,2.32164,2.32115,2.32115,1749994.0
2007-01-30 08:46:00,2.32125,2.32176,2.32116,2.32176,389079.0
2007-01-30 08:47:00,2.32173,2.32173,2.32093,2.32095,18954305.0
2007-01-30 08:48:00,2.32107,2.32107,2.32073,2.32083,18945890.0
2007-01-30 08:49:00,2.32085,2.32156,2.32082,2.32151,5393625.0
2007-01-30 08:50:00,2.32144,2.32144,2.32075,2.3208,6872114.0
2007-01-30 08:51:00,2.32109,2.32111,2.32103,2.32103,9270287.0
2007-01-30 08:52:00,2.321,2.321,2.32087,2.32087,1962110.0
2007-01-30 08:53:00,2.32103,2.32103,2.32091,2.32091,2746912.0
2007-01-30 08:54:00,2.32078,2.32108,2.32078,2.3209,9446305.0
2007-01-30 08:55:00,2.32098,2.32114,2.32091,2.321,17984517.0
2007-01-30 08:56:00,2.32111,2.32111,2.32085,2.32087,3266217.0
2007-01-30 08:57:00,2.32088,2.32104,2.32088,2.32088,5036366.0
2007-01-30 08:58:00,2.32101,2.32111,2.32095,2.32111,1127615.0
2007-01-30 08:59:00,2.32111,2.32135,2.32111,2.32126,2427612.0
2007-01-30 09:00:00,2.32112,2.32112,2.32079,2.3209,5085136.0
2007-01-30 09:01:00,2.32076,2.32076,2.32047,2.32047,8406841.0
2007-01-30 09:02:00,2.32067,2.32087,2.3206,2.3206,6857333.0
2007-01-30 09:03:00,2.32052,2.3207,2.32045,2.3207,4941032.0
2007-01-30 09:04:00,2.32057,2.32074,2.32054,2.32074,2737967.0
2007-01-30 09:05:00,2.32079,2.32089,2.32078,2.32084,8736878.0
2007-01-30 09:07:00,2.32091,2.32124,2.32089,2.32089,9631606.0
2007-01-30 09:08:00,2.32079,2.32112,2.32079,2.32112,1823597.0
2007-01-30 09:09:00,2.32101,2.32119,2.32101,2.32111,719642.0
2007-01-30 09:10:00,2.32121,2.32166,2.32121,2.32166,2740200.0
2007-01-30 09:11:00,2.32147,2.32169,2.32144,2.32147,3152662.0
2007-01-30 09:12:00,2.32174,2.32202,2.32174,2.32202,1298584.0
2007-01-30 09:13:00,2.32221,2.32277,2.32221,2.32268,1528575.0
2007-01-30 09:14:00,2.32265,2.32275,2.32253,2.32253,3772025.0
2007-01-30 09:15:00,2.32265,2.32282,2.32265,2.32282,12751841.0
2007-01-30 09:16:00,2.32294,2.32294,2.32261,2.3229,2578222.0
2007-01-30 09:17:00,2.32297,2.32393,2.32297,2.32386,2583600.0
2007-01-30 09:18:00,2.32408,2.32408,2.32348,2.32348,3170177.0
2007-01-30 09:19:00,2.32355,2.324,2.3233,2.324,17754143.0
2007-01-30 09:20:00,2.32412,2.32449,2.32412,2.32422,4889383.0
2007-01-30 09:21:00,2.32414,2.32421,2.32396,2.324,1838167.0
2007-01-30 09:22:00,2.32375,2.32386,2.32334,2.32334,283797.0
2007-01-30 09:23:00,2.32328,2.3234,2.32326,2.32328,3504289.0
2007-01-30 09:24:00,2.32322,2.32363,2.32322,2.32363,13717248.0
2007-01-30 09:25:00,2.32358,2.32385,2.32358,2.32385,2659546.0
2007-01-30 09:26:00,2.3237,2.32401,2.3237,2.32392,4671247.0
2007-01-30 09:27:00,2.32381,2.32398,2.32376,2.32398,5581271.0
2007-01-30 09:28:00,2.32405,2.32405,2.32378,2.32387,4826422.0
2007-01-30 09:29:00,2.32372,2.32372,2.32347,2.32362,19338424.0
2007-01-30 09:30:00,2.32365,2.32388,2.32365,2.32375,12721741.0
2007-01-30 09:31:00,2.32382,2.32476,2.32382,2.32476,7593962.0
2007-01-30 09:32:00,2.32469,2.32469,2.32413,2.32435,4849049.0
2007-01-30 09:33:00,2.32439,2.32439,2.32423,2.32423,5323489.0
2007-01-30 09:34:00,2.32421,2.32488,2.32421,2.32453,4974256.0
2007-01-30 09:35:00,2.32456,2.32473,2.32446,2.32469,3296373.0
2007-01-30 09:36:00,2.3247,2.3247,2.32453,2.3246,4935755.0
2007-01-30 09:37:00,2.32453,2.32459,2.32444,2.32444,7590957.0
2007-01-30 09:38:00,2.32426,2.3248,2.32426,2.3248,3289290.0
2007-01-30 09:39:00,2.32478,2.32502,2.32478,2.32483,16294723.0
2007-01-30 09:40:00,2.3249,2.32575,2.3249,2.32573,31756757.0
2007-01-30 09:41:00,2.32573,2.32599,2.32573,2.32599,8729154.0
2007-01-30 09:42:00,2.32596,2.32596,2.32536,2.32536,3373473.0
2007-01-30 09:43:00,2.32531,2.32541,2.32505,2.3251,3520201.0
2007-01-30 09:44:00,2.3251,2.32598,2.3251,2.32598,19494391.0
2007-01-30 09:45:00,2.326,2.3265,2.326,2.32627,2097430.0
2007-01-30 09:46:00,2.32634,2.32689,2.32634,2.32682,10853153.0
2007-01-30 09:47:00,2.3271,2.32761,2.327,2.32761,2126614.0
2007-01-30 09:48:00,2.32781,2.32808,2.3276,2.3276,5257522.0
2007-01-30 09:49:00,2.3277,2.3277,2.32693,2.32707,1578869.0
2007-01-30 09:50:00,2.32699,2.327,2.32615,2.32615,5377409.0
2007-01-30 09:51:00,2.32626,2.32626,2.32574,2.32603,17592101.0
2007-01-30 09:52:00,2.32593,2.32593,2.32534,2.32545,5423822.0
2007-01-30 09:53:00,2.32556,2.32614,2.32556,2.32604,583683.0
2007-01-30 09:54:00,2.32579,2.32633,2.32573,2.32633,2408100.0
2007-01-30 09:55:00,2.32646,2.32646,2.32622,2.32622,4132464.0
2007-01-30 09:56:00,2.32622,2.32622,2.32607,2.32611,7047108.0
2007-01-30 09:57:00,2.32618,2.32618,2.32568,2.32568,4377872.0
2007-01-30 09:58:00,2.32582,2.32582,2.32548,2.32548,796295.0
2007-01-30 09:59:00,2.32502,2.32561,2.32502,2.32536,2246695.0
2007-01-30 10:00:00,2.32587,2.32632,2.32587,2.32599,5134730.0
2007-01-30 10:01:00,2.32587,2.32588,2.32575,2.32576,13072357.0
2007-01-30 10:02:00,2.3258,2.32589,2.32557,2.32589,23585983.0
2007-01-30 10:03:00,2.32599,2.32599,2.32551,2.32551,3876192.0
2007-01-30 10:04:00,2.32568,2.32583,2.32548,2.32583,1013336.0
2007-01-30 10:05:00,2.32618,2.32637,2.32618,2.32637,4926591.0
2007-01-30 10:06:00,2.32625,2.32652,2.32622,2.3265,3710785.0
2007-01-30 10:07:00,2.32663,2.32663,2.32624,2.32659,3079004.0
2007-01-30 10:08:00,2.32627,2.32636,2.32614,2.32614,9966595.0
2007-01-30 10:09:00,2.32592,2.32592,2.32567,2.32592,4818832.0
2007-01-30 10:10:00,2.32593,2.32632,2.32593,2.32632,4914720.0
2007-01-30 10:11:00,2.32639,2.32639,2.32609,2.32627,1457833.0
2007-01-30 10:12:00,2.32616,2.32652,2.32603,2.32603,3338262.0
2007-01-30 10:13:00,2.32606,2.3262,2.32601,2.32601,5225060.0
2007-01-30 10:14:00,2.32585,2.32627,2.32585,2.32627,12890498.0
2007-01-30 10:15:00,2.32633,2.32654,2.32625,2.32654,5504876.0
2007-01-30 10:16:00,2.3267,2.3267,2.32645,2.32655,369255.0
2007-01-30 10:17:00,2.32656,2.32667,2.32656,2.32667,9498222.0
2007-01-30 10:18:00,2.32665,2.32682,2.32652,2.32652,933247.0
2007-01-30 10:19:00,2.32634,2.32634,2.32603,2.32603,2476824.0
2007-01-30 10:20:00,2.3262,2.32634,2.326,2.32611,23169036.0
2007-01-30 10:21:00,2.32656,2.32687,2.32645,2.32645,6898050.0
2007-01-30 10:22:00,2.32636,2.32657,2.32633,2.32638,821795.0
2007-01-30 10:23:00,2.32636,2.32655,2.32606,2.32655,12161397.0
2007-01-30 10:24:00,2.32636,2.32671,2.32636,2.32671,1127538.0
2007-01-30 10:25:00,2.3268,2.3268,2.32659,2.32659,4445278.0
2007-01-30 10:26:00,2.32689,2.32725,2.32689,2.32725,14486528.0
2007-01-30 10:27:00,2.3272,2.32811,2.3272,2.32811,2323990.0
2007-01-30 10:28:00,2.32803,2.32832,2.32803,2.32821,213773.0
2007-01-30 10:29:00,2.32819,2.32867,2.32819,2.32867,3631570.0
2007-01-30 10:30:00,2.32902,2.3295,2.32902,2.32923,2033228.0
2007-01-30 10:31:00,2.32925,2.32967,2.32925,2.32942,2190564.0
2007-01-30 10:32:00,2.32958,2.32958,2.32873,2.32873,5318665.0
2007-01-30 10:33:00,2.32869,2.32869,2.32807,2.32807,10317244.0
2007-01-30 10:34:00,2.32837,2.32865,2.32821,2.32821,2011302.0
2007-01-30 10:35:00,2.32831,2.32862,2.32831,2.32855,9968821.0
2007-01-30 10:36:00,2.32848,2.3291,2.32848,2.32865,9598281.0
2007-01-30 10:37:00,2.32896,2.32927,2.32896,2.32927,9980712.0
2007-01-30 10:38:00,2.32915,2.32936,2.32908,2.3291,9828435.0
2007-01-30 10:39:00,2.32917,2.32947,2.32891,2.32947,4872104.0
2007-01-30 10:40:00,2.32956,2.32987,2.32944,2.32987,3529093.0
2007-01-30 10:41:00,2.33008,2.33008,2.32969,2.33,1458305.0
2007-01-30 10:42:00,2.32996,2.33011,2.32988,2.32998,13545763.0
2007-01-30 10:43:00,2.32989,2.33016,2.32989,2.32998,2816965.0
2007-01-30 10:44:00,2.33001,2.33015,2.32972,2.32998,2474569.0
2007-01-30 10:45:00,2.3304,2.33077,2.3304,2.33077,177893.0
2007-01-30 10:46:00,2.33089,2.33089,2.33031,2.33032,2689176.0
2007-01-30 10:47:00,2.33005,2.33007,2.32959,2.32989,3534897.0
2007-01-30 10:48:00,2.32963,2.32963,2.3287,2.3287,6491262.0
2007-01-30 10:49:00,2.32872,2.32872,2.32838,2.32867,2418608.0
2007-01-30 10:50:00,2.32882,2.32888,2.32866,2.32866,2992346.0
2007-01-30 10:51:00,2.32863,2.32863,2.32844,2.32844,1188676.0
2007-01-30 10:52:00,2.32832,2.32849,2.32832,2.32849,19869033.0
2007-01-30 10:53:00,2.32853,2.32853,2.32749,2.32749,12364785.0
2007-01-30 10:54:00,2.32788,2.32788,2.32715,2.32715,1934880.0
2007-01-30 10:55:00,2.32731,2.32731,2.32663,2.32711,2623706.0
2007-01-30 10:56:00,2.3274,2.3276,2.32725,2.32755,3036802.0
2007-01-30 10:57:00,2.32746,2.32756,2.32717,2.32717,6037510.0
2007-01-30 10:58:00,2.32743,2.32794,2.32743,2.32794,5370595.0
2007-01-30 10:59:00,2.32765,2.32801,2.32765,2.32801,11202604.0
2007-01-30 11:00:00,2.32812,2.32857,2.32812,2.32844,218175.0
2007-01-30 11:01:00,2.32821,2.32827,2.32808,2.32827,7183974.0
2007-01-30 11:02:00,2.32805,2.32819,2.32801,2.32818,2758132.0
2007-01-30 11:03:00,2.32792,2.32827,2.32792,2.32808,4570160.0
2007-01-30 11:04:00,2.32813,2.32813,2.32765,2.32788,20797969.0
2007-01-30 11:05:00,2.32775,2.32797,2.32759,2.32759,21892362.0
2007-01-30 11:06:00,2.32785,2.32799,2.32751,2.32799,9036522.0
2007-01-30 11:07:00,2.328,2.32831,2.32777,2.32831,5245715.0
2007-01-30 11:08:00,2.32811,2.32811,2.32597,2.32597,923862.0
2007-01-30 11:09:00,2.32749,2.32789,2.32749,2.32781,1054424.0
2007-01-30 11:10:00,2.32767,2.32787,2.32738,2.3276,14436110.0
2007-01-30 11:11:00,2.32753,2.32753,2.3268,2.3268,418050.0
2007-01-30 11:12:00,2.32661,2.32678,2.32661,2.32678,2200727.0
2007-01-30 11:13:00,2.32698,2.32702,2.3267,2.3267,8279076.0
2007-01-30 11:14:00,2.32659,2.32684,2.32659,2.32671,1418880.0
2007-01-30 11:15:00,2.32657,2.32683,2.32657,2.32674,14504113.0
2007-01-30 11:16:00,2.32677,2.32677,2.32648,2.32668,14296848.0
2007-01-30 11:17:00,2.32671,2.32723,2.32671,2.32723,8047175.0
2007-01-30 11:18:00,2.32707,2.32709,2.32693,2.32708,13506419.0
2007-01-30 11:19:00,2.32711,2.32711,2.32663,2.327,3848728.0
2007-01-30 11:20:00,2.32697,2.32697,2.3263,2.3263,2559867.0
2007-01-30 11:21:00,2.3265,2.3265,2.32604,2.32604,1354528.0
2007-01-30 11:22:00,2.32604,2.32615,2.3258,2.3259,13261028.0
2007-01-30 11:23:00,2.32606,2.32618,2.32589,2.32589,5601115.0
2007-01-30 11:24:00,2.32576,2.326,2.32566,2.326,5221810.0
2007-01-30 11:25:00,2.32611,2.32624,2.32601,2.32601,4511791.0
2007-01-30 11:26:00,2.32607,2.32607,2.3258,2.3258,1229986.0
2007-01-30 11:27:00,2.32569,2.32604,2.32569,2.32604,3322658.0
2007-01-30 11:28:00,2.32615,2.32615,2.32592,2.32606,6683698.0
2007-01-30 11:29:00,2.32587,2.32605,2.32582,2.32594,2763050.0
2007-01-30 11:30:00,2.32593,2.32593,2.32556,2.32581,11224500.0
2007-01-30 11:31:00,2.32613,2.32613,2.3258,2.3258,1508256.0
2007-01-30 11:32:00,2.3257,2.32593,2.32556,2.32585,4234801.0
2007-01-30 11:33:00,2.32556,2.32558,2.32543,2.32548,3265637.0
2007-01-30 11:34:00,2.32552,2.32575,2.32541,2.32575,1458748.0
2007-01-30 11:35:00,2.32551,2.32575,2.32549,2.32558,5995702.0
2007-01-30 11:36:00,2.32599,2.32609,2.32599,2.32609,9765961.0
2007-01-30 11:37:00,2.32603,2.32622,2.32597,2.326,5193718.0
2007-01-30 11:38:00,2.32613,2.32656,2.32613,2.3265,5809660.0
2007-01-30 11:39:00,2.32653,2.32654,2.3262,2.3262,5459967.0
2007-01-30 11:40:00,2.32589,2.32589,2.32533,2.32545,3891486.0
2007-01-30 11:41:00,2.32532,2.32532,2.32477,2.32477,37037712.0
2007-01-30 11:42:00,2.32488,2.32488,2.32415,2.32418,2337235.0
2007-01-30 11:43:00,2.32425,2.32444,2.32425,2.32444,6177327.0
2007-01-30 11:44:00,2.32436,2.3245,2.32426,2.32436,3080698.0
2007-01-30 11:45:00,2.32436,2.32436,2.32414,2.32416,8438593.0
2007-01-30 11:46:00,2.32431,2.32446,2.3243,2.3243,4974974.0
2007-01-30 11:47:00,2.32422,2.32422,2.32412,2.32412,12993377.0
2007-01-30 11:48:00,2.32411,2.32411,2.32382,2.32382,6433702.0
2007-01-30 11:49:00,2.32379,2.32394,2.32357,2.32357,270494.0
2007-01-30 11:50:00,2.32364,2.3239,2.32364,2.3238,5645502.0
2007-01-30 11:51:00,2.32391,2.32429,2.32391,2.32421,2887089.0
2007-01-30 11:52:00,2.32406,2.32442,2.32406,2.32423,1189489.0
2007-01-30 11:53:00,2.32433,2.32453,2.32425,2.32437,7521017.0
2007-01-30 11:54:00,2.32421,2.3245,2.32421,2.3244,26633821.0
2007-01-30 11:55:00,2.32453,2.32518,2.32453,2.32514,561450.0
2007-01-30 11:56:00,2.32503,2.32503,2.32468,2.32468,8590320.0
2007-01-30 11:57:00,2.32429,2.32451,2.32399,2.32451,8627976.0
2007-01-30 11:58:00,2.32423,2.32441,2.32423,2.32438,3052505.0
2007-01-30 11:59:00,2.32431,2.32431,2.32391,2.32403,2998124.0
2007-01-30 12:00:00,2.32403,2.32418,2.32392,2.32392,24866612.0
2007-01-30 12:01:00,2.32403,2.32435,2.32403,2.32435,12505950.0
2007-01-30 12:02:00,2.32434,2.32435,2.32432,2.32432,16902356.0
2007-01-30 12:03:00,2.3245,2.32516,2.32329,2.32329,11839993.0
2007-01-30 12:04:00,2.32463,2.32465,2.32433,2.32433,3264265.0
2007-01-30 12:05:00,2.32438,2.32442,2.32405,2.32411,3478712.0
2007-01-30 12:06:00,2.32413,2.32413,2.32386,2.32392,1015812.0
2007-01-30 12:07:00,2.32397,2.3241,2.32379,2.32379,1235026.0
2007-01-30 12:08:00,2.32377,2.324,2.32377,2.32387,10104343.0
2007-01-30 12:09:00,2.32378,2.32378,2.32322,2.32322,4288239.0
2007-01-30 12:10:00,2.32283,2.32306,2.32283,2.32283,16637569.0
2007-01-30 12:11:00,2.32283,2.32302,2.32258,2.32258,2507577.0
2007-01-30 12:12:00,2.32256,2.32256,2.32112,2.32112,4470425.0
2007-01-30 12:13:00,2.32105,2.32105,2.32047,2.32099,4953931.0
2007-01-30 12:14:00,2.32101,2.3213,2.32098,2.32127,26050833.0
2007-01-30 12:15:00,2.32123,2.32146,2.32123,2.32146,2173546.0
2007-01-30 12:16:00,2.32123,2.3221,2.32123,2.3221,1926158.0
2007-01-30 12:17:00,2.3221,2.32227,2.32203,2.32221,8175973.0
2007-01-30 12:18:00,2.32219,2.32219,2.32136,2.32136,819396.0
2007-01-30 12:19:00,2.32138,2.32159,2.32118,2.32151,13584204.0
2007-01-30 12:20:00,2.32151,2.32186,2.32151,2.32165,2696734.0
2007-01-30 12:21:00,2.32161,2.32187,2.32161,2.32187,12092888.0
2007-01-30 12:22:00,2.32181,2.32214,2.32181,2.32214,14682235.0
2007-01-30 12:23:00,2.32217,2.32249,2.32217,2.32249,7375263.0
2007-01-30 12:24:00,2.32265,2.32293,2.32265,2.32293,3141768.0
2007-01-30 12:25:00,2.32261,2.32286,2.32261,2.32278,6869155.0
2007-01-30 12:26:00,2.3226,2.3231,2.3226,2.32296,21260412.0
2007-01-30 12:27:00,2.32347,2.32378,2.32347,2.32359,11548489.0
2007-01-30 12:28:00,2.32338,2.32387,2.32336,2.32387,3647849.0
2007-01-30 12:29:00,2.32359,2.32372,2.32339,2.32339,11229657.0
2007-01-30 12:30:00,2.32329,2.32329,2.32254,2.32268,3086032.0
2007-01-30 12:31:00,2.32289,2.32306,2.32289,2.32292,2615432.0
2007-01-30 12:32:00,2.32289,2.32289,2.32248,2.32268,6765731.0
2007-01-30 12:33:00,2.32252,2.32295,2.32252,2.32295,1938219.0
2007-01-30 12:34:00,2.32306,2.32306,2.32258,2.32305,10989162.0
2007-01-30 12:35:00,2.32332,2.32332,2.32282,2.32282,3762812.0
2007-01-30 12:36:00,2.32258,2.32271,2.3225,2.32266,24158356.0
2007-01-30 12:37:00,2.3227,2.32298,2.3227,2.32287,4240439.0
2007-01-30 12:38:00,2.32287,2.32344,2.32287,2.32317,2935870.0
2007-01-30 12:39:00,2.32326,2.32358,2.32326,2.32341,8344349.0
2007-01-30 12:40:00,2.32372,2.32389,2.3236,2.3236,2751361.0
2007-01-30 12:41:00,2.32349,2.32367,2.32336,2.32367,6337065.0
2007-01-30 12:42:00,2.32397,2.32435,2.32397,2.32404,2978607.0
2007-01-30 12:43:00,2.32389,2.32435,2.32389,2.32435,2648678.0
2007-01-30 12:44:00,2.32424,2.32424,2.324,2.324,1802596.0
2007-01-30 12:45:00,2.32406,2.32419,2.32394,2.32396,27463705.0
2007-01-30 12:46:00,2.32377,2.32407,2.32362,2.32381,7915725.0
2007-01-30 12:47:00,2.32377,2.32395,2.32373,2.32386,4330447.0
2007-01-30 12:48:00,2.32361,2.32374,2.32331,2.32362,7669560.0
2007-01-30 12:49:00,2.32372,2.32372,2.32332,2.32364,8914349.0
2007-01-30 12:50:00,2.32329,2.32331,2.32251,2.32269,11460586.0
2007-01-30 12:51:00,2.32243,2.32258,2.32209,2.32258,844166.0
2007-01-30 12:52:00,2.32253,2.32253,2.32219,2.32219,12882617.0
2007-01-30 12:53:00,2.3221,2.32275,2.3221,2.32268,3205833.0
2007-01-30 12:54:00,2.32262,2.32262,2.32158,2.32158,4857309.0
2007-01-30 12:55:00,2.32158,2.32181,2.3215,2.3215,2633103.0
2007-01-30 12:56:00,2.32148,2.3218,2.32148,2.3218,2735381.0
2007-01-30 12:57:00,2.32179,2.32179,2.32161,2.32163,5946193.0
2007-01-30 12:58:00,2.3218,2.32209,2.3218,2.32196,1408076.0
2007-01-30 12:59:00,2.32198,2.32212,2.32185,2.32195,2290621.0
2007-01-30 13:00:00,2.32192,2.32208,2.32185,2.32208,18192141.0
2007-01-30 13:01:00,2.32174,2.32233,2.32174,2.32195,20947386.0
2007-01-30 13:02:00,2.32213,2.32223,2.32213,2.32223,21677320.0
2007-01-30 13:03:00,2.3222,2.3224,2.32217,2.3223,3865913.0
2007-01-30 13:05:00,2.32224,2.32234,2.32217,2.32234,5656432.0
2007-01-30 13:06:00,2.32232,2.32256,2.32221,2.32221,5650336.0
2007-01-30 13:07:00,2.32244,2.32299,2.32244,2.32289,12684180.0
2007-01-30 13:08:00,2.32261,2.32261,2.32241,2.32245,3262762.0
2007-01-30 13:09:00,2.32222,2.32245,2.32217,2.32227,7661039.0
2007-01-30 13:10:00,2.32223,2.32223,2.322,2.322,6249752.0
2007-01-30 13:11:00,2.32225,2.32235,2.322,2.32222,13073656.0
2007-01-30 13:12:00,2.32223,2.32232,2.32223,2.32232,2795172.0
2007-01-30 13:13:00,2.32237,2.32237,2.32181,2.32193,2461377.0
2007-01-30 13:14:00,2.32206,2.32228,2.32172,2.32217,8830684.0
2007-01-30 13:15:00,2.32226,2.32226,2.32193,2.32226,26682328.0
2007-01-30 13:16:00,2.32214,2.3223,2.32214,2.32229,1188411.0
2007-01-30 13:17:00,2.32241,2.32259,2.32223,2.32223,5175723.0
2007-01-30 13:18:00,2.32235,2.32237,2.32215,2.32221,9706245.0
2007-01-30 13:19:00,2.32223,2.323,2.32223,2.323,7682398.0
2007-01-30 13:20:00,2.32295,2.32295,2.32231,2.32239,5163068.0
2007-01-30 13:21:00,2.32223,2.32223,2.32189,2.32209,5825417.0
2007-01-30 13:22:00,2.3223,2.3223,2.32208,2.32226,2466688.0
2007-01-30 13:23:00,2.32212,2.32227,2.32212,2.32227,2234123.0
2007-01-30 13:24:00,2.32212,2.32224,2.32212,2.32224,8401846.0
2007-01-30 13:25:00,2.32234,2.32287,2.32234,2.32277,1116479.0
2007-01-30 13:26:00,2.32282,2.32282,2.32193,2.32193,4158820.0
2007-01-30 13:27:00,2.32208,2.32221,2.32208,2.32208,6367947.0
2007-01-30 13:28:00,2.32213,2.32224,2.32213,2.32224,7941439.0
2007-01-30 13:29:00,2.32224,2.32294,2.32224,2.32294,17789533.0
2007-01-30 13:30:00,2.32308,2.32308,2.32268,2.323,1629957.0
2007-01-30 13:31:00,2.3231,2.3231,2.32246,2.32275,4912670.0
2007-01-30 13:32:00,2.32279,2.32343,2.32279,2.32319,34640829.0
2007-01-30 13:33:00,2.32314,2.32325,2.32277,2.32303,6341612.0
2007-01-30 13:34:00,2.32303,2.3232,2.32263,2.32305,15533208.0
2007-01-30 13:35:00,2.32309,2.32319,2.32299,2.32319,1712193.0
2007-01-30 13:36:00,2.32299,2.32309,2.32287,2.32287,1477519.0
2007-01-30 13:37:00,2.32307,2.32344,2.32297,2.32344,16552154.0
2007-01-30 13:38:00,2.32385,2.32385,2.32327,2.32327,8684559.0
2007-01-30 13:39:00,2.32336,2.32336,2.3232,2.3232,1707860.0
2007-01-30 13:40:00,2.32333,2.32344,2.3232,2.32344,1369448.0
2007-01-30 13:41:00,2.32357,2.32389,2.32357,2.32358,7402230.0
2007-01-30 13:42:00,2.32366,2.32366,2.32347,2.32347,5290904.0
2007-01-30 13:43:00,2.3234,2.32382,2.3234,2.32382,9970407.0
2007-01-30 13:44:00,2.32374,2.32374,2.32359,2.32359,3868034.0
2007-01-30 13:45:00,2.32369,2.3237,2.32332,2.32332,6788128.0
2007-01-30 13:46:00,2.32303,2.32335,2.32303,2.32308,5363596.0
2007-01-30 13:47:00,2.32315,2.32331,2.32315,2.3232,3685639.0
2007-01-30 13:48:00,2.32335,2.32335,2.32318,2.32318,2852656.0
2007-01-30 13:49:00,2.32331,2.32331,2.32292,2.32292,10763627.0
2007-01-30 13:50:00,2.32289,2.32373,2.32289,2.32373,24216226.0
2007-01-30 13:51:00,2.32418,2.32418,2.3239,2.32392,16576850.0
2007-01-30 13:52:00,2.32392,2.32404,2.32387,2.32401,14477482.0
2007-01-30 13:53:00,2.32404,2.32415,2.32383,2.32383,7137802.0
2007-01-30 13:54:00,2.32362,2.32364,2.32346,2.3235,1305752.0
2007-01-30 13:55:00,2.32339,2.32339,2.32317,2.32337,19916764.0
2007-01-30 13:56:00,2.32335,2.32342,2.32324,2.32325,3240327.0
2007-01-30 13:57:00,2.32325,2.32393,2.32315,2.32393,3717431.0
2007-01-30 13:58:00,2.32378,2.32467,2.32378,2.32467,6583013.0
2007-01-30 13:59:00,2.32501,2.32501,2.32472,2.32486,2822325.0
2007-01-30 14:00:00,2.32481,2.32514,2.32481,2.32494,1612246.0
2007-01-30 14:01:00,2.32494,2.32503,2.32489,2.32489,2412108.0
2007-01-30 14:02:00,2.32477,2.32516,2.32476,2.32516,5063451.0
2007-01-30 14:03:00,2.32519,2.32521,2.32501,2.32501,4551477.0
2007-01-30 14:04:00,2.32546,2.32546,2.32515,2.32515,1854325.0
2007-01-30 14:05:00,2.32512,2.32545,2.32512,2.32545,7984600.0
2007-01-30 14:06:00,2.32553,2.32575,2.32509,2.32509,7082742.0
2007-01-30 14:07:00,2.32478,2.32515,2.32468,2.32468,6421907.0
2007-01-30 14:08:00,2.32487,2.32525,2.32487,2.32525,9164101.0
2007-01-30 14:09:00,2.32502,2.32505,2.32487,2.32487,1345468.0
2007-01-30 14:10:00,2.32484,2.32484,2.32471,2.32471,1210589.0
2007-01-30 14:11:00,2.32467,2.32501,2.32467,2.32477,5166939.0
2007-01-30 14:12:00,2.32501,2.32501,2.32486,2.32486,6642706.0
2007-01-30 14:13:00,2.32479,2.32479,2.32457,2.32457,6526625.0
2007-01-30 14:14:00,2.32472,2.32472,2.32452,2.32457,19127913.0
2007-01-30 14:15:00,2.32456,2.32494,2.32456,2.32489,4533116.0
2007-01-30 14:16:00,2.32486,2.32486,2.3243,2.32485,2517803.0
2007-01-30 14:17:00,2.32482,2.32573,2.32482,2.32573,6916974.0
2007-01-30 14:18:00,2.32582,2.32594,2.32531,2.32586,7958028.0
2007-01-30 14:19:00,2.32524,2.32573,2.32524,2.32552,11984942.0
2007-01-30 14:20:00,2.3257,2.3257,2.32543,2.32563,1278738.0
2007-01-30 14:21:00,2.32575,2.32599,2.32572,2.32599,1833479.0
2007-01-30 14:22:00,2.32584,2.3259,2.32567,2.32567,2773675.0
2007-01-30 14:23:00,2.32579,2.32579,2.32546,2.3255,7093424.0
2007-01-30 14:24:00,2.32555,2.3256,2.32541,2.32555,910481.0
2007-01-30 14:25:00,2.32542,2.32571,2.32542,2.32555,5918819.0
2007-01-30 14:26:00,2.32528,2.32539,2.32503,2.32518,11746331.0
2007-01-30 14:27:00,2.32481,2.32481,2.32437,2.32449,12592882.0
2007-01-30 14:28:00,2.32446,2.32446,2.32379,2.32391,4824102.0
2007-01-30 14:29:00,2.32391,2.32391,2.32371,2.32391,1411178.0
2007-01-30 14:30:00,2.32379,2.3238,2.32362,2.3238,5609210.0
2007-01-30 14:31:00,2.3239,2.32405,2.3239,2.32405,4418003.0
2007-01-30 14:32:00,2.3239,2.32435,2.3239,2.32435,456839.0
2007-01-30 14:33:00,2.32432,2.32444,2.32414,2.32444,698851.0
2007-01-30 14:34:00,2.32449,2.32477,2.32427,2.3246,13985931.0
2007-01-30 14:35:00,2.3246,2.32484,2.32433,2.32433,5930783.0
2007-01-30 14:36:00,2.32428,2.32451,2.32413,2.32444,1995486.0
2007-01-30 14:37:00,2.32402,2.32448,2.32401,2.32428,15572671.0
2007-01-30 14:38:00,2.32416,2.3245,2.32415,2.3245,4761647.0
2007-01-30 14:39:00,2.32436,2.32436,2.32384,2.3242,10599871.0
2007-01-30 14:40:00,2.32435,2.32456,2.32431,2.32431,9017580.0
2007-01-30 14:41:00,2.3244,2.32441,2.32276,2.32404,1316177.0
2007-01-30 14:42:00,2.32418,2.32418,2.32317,2.32359,5884061.0
2007-01-30 14:43:00,2.32344,2.32398,2.323,2.32398,4391230.0
2007-01-30 14:44:00,2.32417,2.32417,2.32356,2.32388,9085032.0
2007-01-30 14:45:00,2.32388,2.32394,2.32356,2.32394,2949417.0
2007-01-30 14:46:00,2.32385,2.3239,2.32371,2.3239,660301.0
2007-01-30 14:47:00,2.32407,2.32417,2.32407,2.32417,2408151.0
2007-01-30 14:48:00,2.32405,2.32419,2.32405,2.32405,10781188.0
2007-01-30 14:49:00,2.32417,2.32417,2.3236,2.3236,3302270.0
2007-01-30 14:50:00,2.32365,2.32421,2.32365,2.32389,16287426.0
2007-01-30 14:51:00,2.3241,2.32428,2.32359,2.32426,8697369.0
2007-01-30 14:52:00,2.32429,2.32429,2.32327,2.32327,3850338.0
2007-01-30 14:53:00,2.32363,2.32394,2.32363,2.32394,7095263.0
2007-01-30 14:54:00,2.32385,2.3241,2.32374,2.32374,5581531.0
2007-01-30 14:55:00,2.32399,2.32399,2.32343,2.32343,10879332.0
2007-01-30 14:56:00,2.32317,2.32328,2.32294,2.32309,3132667.0
2007-01-30 14:57:00,2.32261,2.32312,2.32261,2.32268,5092363.0
2007-01-30 14:58:00,2.32284,2.32303,2.32277,2.32288,5712102.0
2007-01-30 14:59:00,2.32283,2.32331,2.32283,2.32331,23181264.0
2007-01-30 15:00:00,2.32341,2.32341,2.323,2.323,2198020.0
2007-01-30 15:01:00,2.32293,2.32319,2.32293,2.32296,4779624.0
2007-01-30 15:02:00,2.323,2.32308,2.323,2.32308,8261694.0
2007-01-30 15:03:00,2.32301,2.3232,2.32301,2.32317,1179686.0
2007-01-30 15:04:00,2.32324,2.32324,2.32273,2.32273,9186413.0
2007-01-30 15:05:00,2.32295,2.32295,2.32261,2.32261,3119236.0
2007-01-30 15:06:00,2.32245,2.32253,2.32219,2.32253,4402999.0
2007-01-30 15:07:00,2.32253,2.32288,2.32249,2.32249,6190591.0
2007-01-30 15:08:00,2.3223,2.32251,2.3223,2.32251,7967517.0
2007-01-30 15:09:00,2.32236,2.32276,2.32236,2.32236,6183483.0
2007-01-30 15:10:00,2.32245,2.323,2.32245,2.323,4962551.0
2007-01-30 15:12:00,2.32299,2.32299,2.32287,2.32287,1645487.0
2007-01-30 15:13:00,2.32286,2.3232,2.32286,2.32312,3717902.0
2007-01-30 15:14:00,2.32299,2.32328,2.32267,2.32267,1843793.0
2007-01-30 15:15:00,2.32257,2.32281,2.32252,2.32268,6206585.0
2007-01-30 15:16:00,2.3227,2.32293,2.3227,2.32279,8283068.0
2007-01-30 15:17:00,2.32288,2.32373,2.32288,2.32373,6546910.0
2007-01-30 15:18:00,2.32375,2.32414,2.32375,2.32414,2493600.0
2007-01-30 15:19:00,2.32412,2.3242,2.32412,2.32415,469253.0
2007-01-30 15:20:00,2.32412,2.32412,2.32361,2.32361,3148156.0
2007-01-30 15:21:00,2.32371,2.32449,2.32371,2.32414,15345680.0
2007-01-30 15:22:00,2.32408,2.32408,2.32363,2.32378,1537321.0
2007-01-30 15:23:00,2.32376,2.32395,2.32376,2.3239,11284262.0
2007-01-30 15:24:00,2.32359,2.32359,2.32331,2.32331,4940281.0
2007-01-30 15:25:00,2.32326,2.32341,2.32305,2.32305,5874454.0
2007-01-30 15:26:00,2.32308,2.32308,2.32214,2.32214,4864673.0
2007-01-30 15:27:00,2.32203,2.32219,2.32203,2.32213,2106004.0
2007-01-30 15:28:00,2.32237,2.32284,2.32237,2.32284,2465188.0
2007-01-30 15:29:00,2.32281,2.32281,2.32244,2.32277,4683486.0
2007-01-30 15:30:00,2.3224,2.3225,2.32208,2.32208,2918965.0
2007-01-30 15:31:00,2.32183,2.32183,2.32147,2.32152,8338646.0
2007-01-30 15:32:00,2.32137,2.32141,2.32105,2.32105,4257538.0
2007-01-30 15:33:00,2.32096,2.32096,2.32016,2.32016,2693607.0
2007-01-30 15:34:00,2.32009,2.32046,2.32009,2.3204,7289229.0
2007-01-30 15:35:00,2.32036,2.32088,2.32036,2.32053,5125438.0
2007-01-30 15:36:00,2.32038,2.32038,2.31904,2.31904,8464613.0
2007-01-30 15:37:00,2.31939,2.31952,2.31923,2.3195,4441354.0
2007-01-30 15:38:00,2.3195,2.31968,2.31932,2.31932,14326622.0
2007-01-30 15:39:00,2.31924,2.31944,2.3192,2.3192,3631622.0
2007-01-30 15:40:00,2.31933,2.31964,2.3193,2.31951,2798888.0
2007-01-30 15:41:00,2.31938,2.31957,2.31938,2.31946,12603718.0
2007-01-30 15:42:00,2.31937,2.31937,2.31884,2.31906,10119134.0
2007-01-30 15:43:00,2.3192,2.31931,2.31899,2.3191,5114154.0
2007-01-30 15:44:00,2.3193,2.31954,2.31917,2.31954,4195028.0
2007-01-30 15:45:00,2.31952,2.31952,2.31876,2.31897,4477677.0
2007-01-30 15:46:00,2.31907,2.31944,2.31895,2.31933,2181365.0
2007-01-30 15:47:00,2.31934,2.31949,2.31932,2.31932,1940249.0
2007-01-30 15:48:00,2.31935,2.31992,2.31935,2.3195,5728318.0
2007-01-30 15:49:00,2.3195,2.31963,2.31924,2.31924,1275833.0
2007-01-30 15:50:00,2.31917,2.31957,2.31891,2.31957,3871436.0
2007-01-30 15:51:00,2.31921,2.31935,2.31901,2.31901,8943370.0
2007-01-30 15:52:00,2.31906,2.31925,2.31904,2.31925,804999.0
2007-01-30 15:53:00,2.31943,2.31963,2.31943,2.31956,2680841.0
2007-01-30 15:54:00,2.31981,2.31997,2.31976,2.31997,14872866.0
2007-01-30 15:55:00,2.32001,2.32028,2.32001,2.32019,9569277.0
2007-01-30 15:56:00,2.32033,2.32033,2.31995,2.31995,2271568.0
2007-01-30 15:57:00,2.31985,2.32008,2.31976,2.31997,2590745.0
2007-01-30 15:58:00,2.31986,2.32017,2.31986,2.3201,3025916.0
2007-01-30 15:59:00,2.31974,2.31997,2.31937,2.31956,9662414.0
2007-01-30 16:00:00,2.31949,2.31949,2.31915,2.31946,7400561.0
2007-01-30 16:01:00,2.31942,2.31971,2.31942,2.31952,15325236.0
2007-01-30 16:02:00,2.31954,2.31954,2.31926,2.31931,3836309.0
2007-01-30 16:03:00,2.31917,2.31989,2.31917,2.31989,4909820.0
2007-01-30 16:04:00,2.31981,2.31981,2.31938,2.31938,7533994.0
2007-01-30 16:05:00,2.3195,2.31961,2.31918,2.31918,3416392.0
2007-01-30 16:06:00,2.31918,2.31929,2.31918,2.3192,17314664.0
2007-01-30 16:07:00,2.31926,2.31926,2.3188,2.31911,5296101.0
2007-01-30 16:08:00,2.31948,2.31986,2.31948,2.31974,2383688.0
2007-01-30 16:09:00,2.31974,2.31986,2.31911,2.31911,5771728.0
2007-01-30 16:10:00,2.31956,2.31958,2.31934,2.31954,6615804.0
2007-01-30 16:11:00,2.31949,2.31949,2.31907,2.31907,4364646.0
2007-01-30 16:12:00,2.31915,2.31915,2.319,2.319,5699556.0
2007-01-30 16:13:00,2.31925,2.31951,2.31908,2.31951,4124769.0
2007-01-30 16:14:00,2.31952,2.31952,2.3189,2.3189,6382850.0
2007-01-30 16:15:00,2.31921,2.31922,2.319,2.31901,8544967.0
2007-01-30 16:16:00,2.319,2.31903,2.31855,2.31855,3590575.0
2007-01-30 16:17:00,2.31848,2.31862,2.31842,2.31842,1373698.0
2007-01-30 16:18:00,2.31833,2.31867,2.31833,2.3185,2019053.0
2007-01-30 16:19:00,2.31861,2.31918,2.31861,2.31907,7489562.0
2007-01-30 16:20:00,2.31882,2.31882,2.31855,2.31867,1124412.0
2007-01-30 16:21:00,2.31873,2.31893,2.31873,2.31893,3294285.0
2007-01-30 16:22:00,2.31879,2.31879,2.31856,2.31875,8681610.0
2007-01-30 16:23:00,2.31871,2.31899,2.31871,2.31899,1392385.0
2007-01-30 16:24:00,2.31922,2.31922,2.31899,2.31914,1321299.0
2007-01-30 16:25:00,2.31919,2.31931,2.31919,2.31931,1402889.0
2007-01-30 16:26:00,2.31902,2.31922,2.31881,2.31922,1049139.0
2007-01-30 16:27:00,2.3192,2.3192,2.3183,2.3183,6491919.0
2007-01-30 16:28:00,2.31856,2.31856,2.31759,2.31759,1972810.0
2007-01-30 16:29:00,2.31769,2.31769,2.31715,2.31745,6809025.0
2007-01-30 16:30:00,2.31742,2.31742,2.31671,2.31699,1807028.0
2007-01-30 16:31:00,2.31675,2.317,2.31668,2.31668,1398887.0
2007-01-30 16:32:00,2.3166,2.31679,2.3166,2.3166,770406.0
2007-01-30 16:33:00,2.31645,2.31651,2.31591,2.31624,1523552.0
2007-01-30 16:34:00,2.31608,2.31608,2.31596,2.31597,4537784.0
2007-01-30 16:35:00,2.31588,2.31604,2.31586,2.31604,3127599.0
2007-01-30 16:36:00,2.31567,2.31626,2.31564,2.31611,4174294.0
2007-01-30 16:37:00,2.31593,2.31636,2.31593,2.31607,19170965.0
2007-01-30 16:38:00,2.31655,2.31655,2.31563,2.31563,3327086.0
2007-01-30 16:39:00,2.31576,2.31576,2.31535,2.3156,5514837.0
2007-01-30 16:40:00,2.31526,2.31526,2.31503,2.31503,10930585.0
2007-01-30 16:41:00,2.31501,2.31522,2.31501,2.31508,5034185.0
2007-01-30 16:42:00,2.31525,2.31577,2.31525,2.31551,4442602.0
2007-01-30 16:43:00,2.31561,2.31581,2.31561,2.31581,7582478.0
2007-01-30 16:44:00,2.31565,2.31611,2.31565,2.31611,2897799.0
2007-01-30 16:45:00,2.31622,2.31622,2.316,2.31612,4079143.0
2007-01-30 16:46:00,2.31595,2.31597,2.31574,2.31585,1595665.0
2007-01-30 16:47:00,2.31595,2.31613,2.31573,2.31606,12373904.0
2007-01-30 16:48:00,2.3159,2.31685,2.3158,2.31685,10240342.0
2007-01-30 16:49:00,2.31667,2.31749,2.31667,2.31749,14329808.0
2007-01-30 16:50:00,2.31744,2.31761,2.31739,2.31739,3046765.0
2007-01-30 16:51:00,2.31752,2.31752,2.31725,2.31745,1323088.0
2007-01-30 16:52:00,2.31709,2.3178,2.31709,2.31742,3697432.0
2007-01-30 16:53:00,2.31742,2.31764,2.31742,2.31761,4033196.0
2007-01-30 16:54:00,2.31773,2.31773,2.31727,2.31767,14660035.0
2007-01-30 16:55:00,2.31751,2.31751,2.31731,2.31731,2714713.0
2007-01-30 16:56:00,2.31693,2.31705,2.31662,2.31662,11868754.0
2007-01-30 16:57:00,2.31673,2.31741,2.31673,2.31702,7059620.0
2007-01-30 16:58:00,2.31724,2.31769,2.31724,2.31736,10507648.0
2007-01-30 16:59:00,2.31764,2.31764,2.31611,2.31611,3042309.0
2007-01-30 17:00:00,2.31763,2.31829,2.31763,2.31769,871985.0
2007-01-30 17:01:00,2.3178,2.31824,2.3178,2.31817,3082443.0
2007-01-30 17:02:00,2.31834,2.31864,2.31803,2.31851,1356919.0
2007-01-30 17:03:00,2.31848,2.31873,2.31843,2.31843,1491964.0
2007-01-30 17:04:00,2.31849,2.3185,2.31829,2.3185,6691660.0
2007-01-30 17:05:00,2.31841,2.3188,2.31841,2.31859,12579388.0
2007-01-30 17:06:00,2.31846,2.31846,2.31683,2.31829,25831649.0
2007-01-30 17:07:00,2.31818,2.31836,2.31818,2.31836,2716160.0
2007-01-30 17:08:00,2.31848,2.31893,2.31848,2.31856,7480415.0
2007-01-30 17:09:00,2.31835,2.31854,2.31833,2.31833,2728591.0
2007-01-30 17:10:00,2.31836,2.31866,2.31836,2.31858,3714551.0
2007-01-30 17:11:00,2.31863,2.31883,2.31858,2.31881,2749809.0
2007-01-30 17:12:00,2.31871,2.31902,2.31871,2.31888,7680900.0
2007-01-30 17:13:00,2.31871,2.31918,2.31868,2.31896,1997642.0
2007-01-30 17:14:00,2.31915,2.31997,2.31915,2.31997,4736925.0
2007-01-30 17:15:00,2.32013,2.32046,2.32004,2.32046,2888630.0
2007-01-30 17:16:00,2.32027,2.32064,2.32027,2.32027,10502800.0
2007-01-30 17:17:00,2.32026,2.32026,2.31961,2.32003,7385749.0
2007-01-30 17:18:00,2.32003,2.32013,2.31987,2.31988,3133556.0
2007-01-30 17:19:00,2.32009,2.32056,2.32009,2.32056,2418707.0
2007-01-30 17:20:00,2.32048,2.32084,2.32048,2.32084,4939981.0
2007-01-30 17:21:00,2.32096,2.32096,2.32067,2.32067,1826108.0
2007-01-30 17:22:00,2.32047,2.3209,2.32047,2.32071,4594922.0
2007-01-30 17:23:00,2.32081,2.32115,2.32081,2.32115,10000418.0
2007-01-30 17:24:00,2.32124,2.32127,2.32106,2.32121,3862284.0
2007-01-30 17:25:00,2.32103,2.32103,2.32045,2.32045,1928446.0
2007-01-30 17:26:00,2.32009,2.32044,2.32009,2.32033,5981804.0
2007-01-30 17:27:00,2.32019,2.32019,2.3194,2.3195,7203838.0
2007-01-30 17:28:00,2.3196,2.31977,2.31947,2.31965,5761045.0
2007-01-30 17:29:00,2.31936,2.31973,2.31936,2.31939,1311315.0
2007-01-30 17:30:00,2.31926,2.31928,2.31897,2.31897,7540196.0
2007-01-30 17:31:00,2.31914,2.31942,2.31898,2.31898,3606639.0
2007-01-30 17:32:00,2.31921,2.31921,2.31837,2.31837,1875975.0
2007-01-30 17:33:00,2.31848,2.31848,2.31816,2.31843,1035181.0
2007-01-30 17:34:00,2.31843,2.31852,2.31832,2.31843,5548970.0
2007-01-30 17:35:00,2.31854,2.31872,2.31828,2.31872,5989553.0
2007-01-30 17:36:00,2.31869,2.31869,2.31841,2.31841,6819673.0
2007-01-30 17:37:00,2.31852,2.31852,2.31777,2.31793,5041569.0
2007-01-30 17:38:00,2.31807,2.31812,2.31758,2.31794,2403267.0
2007-01-30 17:39:00,2.31807,2.31853,2.31807,2.31837,12638782.0
2007-01-30 17:40:00,2.31842,2.31888,2.31842,2.31888,1426268.0
2007-01-30 17:41:00,2.31876,2.31876,2.31845,2.31845,1565785.0
2007-01-30 17:42:00,2.31835,2.31844,2.31835,2.31841,1960800.0
2007-01-30 17:43:00,2.31856,2.31885,2.31856,2.31885,2174409.0
2007-01-30 17:44:00,2.31875,2.31875,2.31855,2.31857,8423595.0
2007-01-30 17:45:00,2.31857,2.31857,2.3181,2.31824,8662533.0
2007-01-30 17:46:00,2.31825,2.31825,2.31773,2.31773,5437529.0
2007-01-30 17:47:00,2.31737,2.31782,2.31737,2.31777,2899670.0
2007-01-30 17:48:00,2.3178,2.31789,2.31756,2.31756,6784785.0
2007-01-30 17:49:00,2.31789,2.31789,2.31735,2.31751,3881563.0
2007-01-30 17:50:00,2.31782,2.31809,2.31765,2.31809,9417902.0
2007-01-30 17:51:00,2.31809,2.31839,2.31809,2.31826,2630876.0
2007-01-30 17:52:00,2.31827,2.31856,2.31827,2.31837,3317629.0
2007-01-30 17:53:00,2.31824,2.31824,2.31796,2.31819,1573368.0
2007-01-30 17:54:00,2.31796,2.31805,2.31776,2.31805,24261990.0
2007-01-30 17:55:00,2.31774,2.31774,2.31711,2.31726,2289763.0
2007-01-30 17:56:00,2.31751,2.31774,2.31732,2.31754,6725812.0
2007-01-30 17:57:00,2.31747,2.31754,2.31713,2.31741,8840163.0
2007-01-30 17:58:00,2.31737,2.31768,2.31737,2.31754,4344194.0
2007-01-30 17:59:00,2.31742,2.31774,2.31742,2.31774,3646142.0
2007-01-30 18:00:00,2.31771,2.31779,2.31757,2.31768,8322218.0
2007-01-30 18:01:00,2.31762,2.31769,2.31756,2.3176,1323993.0
2007-01-30 18:02:00,2.31772,2.31785,2.31764,2.3178,8263887.0
2007-01-30 18:03:00,2.31781,2.3183,2.31781,2.3183,4197200.0
2007-01-30 18:04:00,2.31867,2.31908,2.3185,2.3185,17749710.0
2007-01-30 18:05:00,2.31855,2.31875,2.31843,2.31875,4646869.0
2007-01-30 18:06:00,2.31896,2.31896,2.31848,2.31848,11002144.0
2007-01-30 18:07:00,2.31849,2.31849,2.31788,2.31788,1786666.0
2007-01-30 18:08:00,2.31773,2.31796,2.3177,2.31775,2162864.0
2007-01-30 18:09:00,2.31787,2.31843,2.31787,2.31842,1613112.0
2007-01-30 18:10:00,2.31826,2.31826,2.31755,2.31755,6874452.0
2007-01-30 18:11:00,2.31776,2.3183,2.31776,2.3183,16816407.0
2007-01-30 18:12:00,2.31809,2.31824,2.3178,2.31824,764813.0
2007-01-30 18:13:00,2.31812,2.31827,2.31805,2.31823,3349708.0
2007-01-30 18:14:00,2.31832,2.31832,2.31791,2.31791,3557357.0
2007-01-30 18:15:00,2.31804,2.3181,2.31795,2.3181,11863677.0
2007-01-30 18:16:00,2.31783,2.31783,2.31759,2.31759,4197100.0
2007-01-30 18:17:00,2.31766,2.31766,2.31726,2.3176,6256512.0
2007-01-30 18:18:00,2.31759,2.31799,2.31754,2.31754,4068625.0
2007-01-30 18:19:00,2.31745,2.31797,2.31742,2.3179,12696952.0
2007-01-30 18:20:00,2.31805,2.31805,2.31732,2.31738,2566181.0
2007-01-30 18:21:00,2.31755,2.31758,2.31754,2.31758,7069988.0
2007-01-30 18:22:00,2.31743,2.31785,2.31738,2.31785,1826985.0
2007-01-30 18:23:00,2.31763,2.31797,2.31753,2.31791,1641951.0
2007-01-30 18:24:00,2.3179,2.31803,2.31784,2.31784,1323343.0
2007-01-30 18:25:00,2.3177,2.31796,2.3177,2.31796,3600980.0
2007-01-30 18:26:00,2.31808,2.31808,2.31768,2.31774,2135946.0
2007-01-30 18:27:00,2.31764,2.31834,2.31764,2.31804,5989524.0
2007-01-30 18:28:00,2.31814,2.31842,2.31786,2.31828,20329825.0
2007-01-30 18:29:00,2.31797,2.31809,2.31797,2.31809,5554647.0
2007-01-30 18:30:00,2.31799,2.31836,2.31799,2.3182,7844893.0
2007-01-30 18:31:00,2.31838,2.31893,2.31838,2.31881,4831307.0
2007-01-30 18:32:00,2.31871,2.31887,2.31866,2.31875,12951572.0
2007-01-30 18:33:00,2.31835,2.31835,2.31808,2.31808,9593925.0
2007-01-30 18:34:00,2.31828,2.31873,2.31828,2.31863,3075682.0
2007-01-30 18:35:00,2.3186,2.31876,2.31851,2.31862,22016883.0
2007-01-30 18:37:00,2.31861,2.31861,2.31828,2.31852,6749453.0
2007-01-30 18:38:00,2.31878,2.31879,2.3184,2.3184,7098223.0
2007-01-30 18:39:00,2.31815,2.31839,2.31815,2.31828,1079519.0
2007-01-30 18:40:00,2.31826,2.31843,2.31826,2.31843,13575717.0
2007-01-30 18:41:00,2.31843,2.31863,2.31838,2.31838,3956042.0
2007-01-30 18:42:00,2.31838,2.31855,2.31838,2.31851,1773174.0
2007-01-30 18:43:00,2.31835,2.31837,2.31802,2.31814,11159170.0
2007-01-30 18:44:00,2.31818,2.31818,2.31787,2.3179,11058485.0
2007-01-30 18:45:00,2.31785,2.31785,2.31754,2.31754,4419320.0
2007-01-30 18:46:00,2.31741,2.31743,2.3173,2.3173,6368745.0
2007-01-30 18:47:00,2.31734,2.31759,2.31734,2.31743,18924258.0
2007-01-30 18:48:00,2.31726,2.31733,2.31656,2.31728,4111747.0
2007-01-30 18:49:00,2.31718,2.31725,2.31699,2.31699,6097329.0
2007-01-30 18:50:00,2.31685,2.31708,2.31685,2.31704,1021618.0
2007-01-30 18:51:00,2.31691,2.31713,2.31674,2.31677,6747356.0
2007-01-30 18:52:00,2.31679,2.31709,2.31679,2.31684,3024393.0
2007-01-30 18:53:00,2.31705,2.31752,2.31705,2.31752,2912393.0
2007-01-30 18:54:00,2.31749,2.31749,2.31743,2.31743,182700.0
2007-01-30 18:55:00,2.31736,2.31736,2.31724,2.31724,555353.0
2007-01-30 18:56:00,2.3171,2.3171,2.31664,2.31664,1382976.0
2007-01-30 18:57:00,2.31634,2.31667,2.31634,2.31662,13658793.0
2007-01-30 18:58:00,2.31665,2.31699,2.31648,2.31699,1418735.0
2007-01-30 18:59:00,2.31679,2.31689,2.31665,2.31689,11886003.0
2007-01-30 19:00:00,2.31689,2.31751,2.31689,2.3173,16483471.0
2007-01-30 19:01:00,2.31692,2.31692,2.31659,2.31659,6665735.0
2007-01-30 19:02:00,2.31669,2.31704,2.31669,2.31697,19361477.0
2007-01-30 19:03:00,2.31695,2.31708,2.31693,2.31693,13790925.0
2007-01-30 19:04:00,2.31666,2.31676,2.31644,2.31663,2483441.0
2007-01-30 19:05:00,2.31654,2.31674,2.31643,2.31651,13407046.0
2007-01-30 19:06:00,2.31643,2.31666,2.31643,2.31657,11432937.0
2007-01-30 19:07:00,2.31654,2.31654,2.31616,2.31616,2911017.0
2007-01-30 19:08:00,2.31633,2.31654,2.31633,2.31636,5475436.0
2007-01-30 19:09:00,2.31599,2.31643,2.31599,2.31613,11982780.0
2007-01-30 19:10:00,2.31608,2.31621,2.31608,2.31621,2507771.0
2007-01-30 19:11:00,2.31602,2.31602,2.31585,2.31585,6084715.0
2007-01-30 19:12:00,2.31585,2.31602,2.31585,2.31602,6261561.0
2007-01-30 19:13:00,2.31609,2.31609,2.31579,2.31582,7888347.0
2007-01-30 19:14:00,2.31576,2.31576,2.31533,2.31535,659860.0
2007-01-30 19:15:00,2.3155,2.316,2.3155,2.316,4087668.0
2007-01-30 19:16:00,2.31598,2.31598,2.31522,2.31556,6620381.0
2007-01-30 19:17:00,2.31563,2.31598,2.31549,2.31572,3894211.0
2007-01-30 19:18:00,2.31583,2.31595,2.31576,2.31589,1054680.0
2007-01-30 19:19:00,2.31576,2.31603,2.31571,2.31596,6129617.0
2007-01-30 19:20:00,2.31581,2.31588,2.31581,2.31585,238499.0
2007-01-30 19:21:00,2.31575,2.31577,2.31575,2.31577,309076.0
2007-01-30 19:22:00,2.31578,2.31578,2.3155,2.31568,1194938.0
2007-01-30 19:23:00,2.31578,2.31578,2.31561,2.3157,6920834.0
2007-01-30 19:24:00,2.31562,2.31608,2.31562,2.31588,3859102.0
2007-01-30 19:25:00,2.31592,2.31597,2.31569,2.31578,9668649.0
2007-01-30 19:26:00,2.31569,2.31569,2.3152,2.31527,12046762.0
2007-01-30 19:27:00,2.31506,2.31524,2.31506,2.31524,3125878.0
2007-01-30 19:28:00,2.31528,2.3156,2.31501,2.3156,16962535.0
2007-01-30 19:29:00,2.31567,2.31567,2.31541,2.31541,7343531.0
2007-01-30 19:30:00,2.31557,2.3158,2.31556,2.31563,6734619.0
2007-01-30 19:31:00,2.31567,2.31567,2.31567,2.31567,436995.0
2007-01-30 19:33:00,2.31558,2.31569,2.31557,2.31557,3562553.0
2007-01-30 19:34:00,2.31567,2.31577,2.3155,2.31577,3589184.0
2007-01-30 19:35:00,2.31578,2.31587,2.31569,2.31569,6387126.0
2007-01-30 19:36:00,2.31557,2.31557,2.31537,2.31544,3641051.0
2007-01-30 19:37:00,2.31547,2.31557,2.31547,2.31557,16263799.0
2007-01-30 19:39:00,2.31555,2.31573,2.31555,2.31564,699255.0
2007-01-30 19:40:00,2.3159,2.3159,2.31542,2.31574,3300663.0
2007-01-30 19:41:00,2.3157,2.3157,2.31467,2.31467,4492524.0
2007-01-30 19:42:00,2.31456,2.31481,2.31456,2.31477,2196344.0
2007-01-30 19:43:00,2.31502,2.31518,2.31502,2.31518,1639466.0
2007-01-30 19:44:00,2.31546,2.31582,2.31541,2.31582,1642413.0
2007-01-30 19:45:00,2.3158,2.31609,2.3158,2.31592,3626451.0
2007-01-30 19:46:00,2.31607,2.31607,2.31587,2.31587,2724712.0
2007-01-30 19:47:00,2.31585,2.31592,2.31571,2.31574,16984872.0
2007-01-30 19:48:00,2.31577,2.3159,2.31557,2.3157,3086827.0
2007-01-30 19:49:00,2.31445,2.3161,2.31445,2.3161,815168.0
2007-01-30 19:50:00,2.31614,2.31639,2.31598,2.31639,7554582.0
2007-01-30 19:51:00,2.31636,2.31647,2.31619,2.31619,28060106.0
2007-01-30 19:52:00,2.31636,2.31643,2.31631,2.31631,2034171.0
2007-01-30 19:53:00,2.31643,2.31661,2.31643,2.31661,3747193.0
2007-01-30 19:54:00,2.31648,2.3167,2.31626,2.31626,1391296.0
2007-01-30 19:55:00,2.31652,2.31652,2.31635,2.31651,9802858.0
2007-01-30 19:56:00,2.31648,2.31668,2.31648,2.31651,3128661.0
2007-01-30 19:57:00,2.31643,2.3171,2.31643,2.3171,2413983.0
2007-01-30 19:58:00,2.31729,2.31764,2.31729,2.31764,2762989.0
2007-01-30 19:59:00,2.31779,2.31786,2.31749,2.31749,7392385.0
2007-01-30 20:00:00,2.31745,2.31763,2.31743,2.31753,5457345.0
2007-01-30 20:01:00,2.31752,2.31752,2.31732,2.31732,4154990.0
2007-01-30 20:02:00,2.31748,2.31748,2.31724,2.31724,1600215.0
2007-01-30 20:03:00,2.31724,2.31736,2.31724,2.31726,347883.0
2007-01-30 20:04:00,2.31739,2.31761,2.31739,2.31761,4465840.0
2007-01-30 20:05:00,2.31745,2.31745,2.31689,2.31689,7451357.0
2007-01-30 20:06:00,2.31694,2.31706,2.31667,2.31706,33703095.0
2007-01-30 20:07:00,2.31718,2.31739,2.31594,2.31594,2490044.0
2007-01-30 20:08:00,2.31756,2.31756,2.31651,2.31663,4905351.0
2007-01-30 20:09:00,2.31675,2.31707,2.31675,2.31707,11237064.0
2007-01-30 20:10:00,2.31696,2.31702,2.31563,2.31701,10706714.0
2007-01-30 20:11:00,2.31715,2.31715,2.3167,2.31696,3510890.0
2007-01-30 20:12:00,2.31681,2.31699,2.31672,2.31699,1303806.0
2007-01-30 20:13:00,2.31704,2.31758,2.31704,2.31758,2356048.0
2007-01-30 20:14:00,2.31746,2.31776,2.31746,2.31761,6666090.0
2007-01-30 20:15:00,2.3176,2.3176,2.31732,2.31732,691754.0
2007-01-30 20:16:00,2.31724,2.31724,2.31672,2.31693,11954228.0
2007-01-30 20:17:00,2.31693,2.31717,2.31654,2.3171,8799806.0
2007-01-30 20:18:00,2.31705,2.31705,2.31685,2.31685,3142146.0
2007-01-30 20:19:00,2.31675,2.31707,2.31675,2.31707,2860587.0
2007-01-30 20:20:00,2.31708,2.31728,2.31708,2.31728,6820018.0
2007-01-30 20:21:00,2.31735,2.31802,2.31735,2.31802,14291140.0
2007-01-30 20:22:00,2.31792,2.31792,2.31778,2.31778,2161371.0
2007-01-30 20:23:00,2.31771,2.31771,2.31662,2.317,488876.0
2007-01-30 20:24:00,2.317,2.31718,2.3164,2.3164,12269526.0
2007-01-30 20:25:00,2.31641,2.31641,2.31618,2.31618,14812068.0
2007-01-30 20:26:00,2.31643,2.31643,2.31617,2.31628,6458094.0
2007-01-30 20:27:00,2.31638,2.31638,2.31629,2.31629,2900209.0
2007-01-30 20:28:00,2.31637,2.31639,2.31637,2.31639,249754.0
2007-01-30 20:29:00,2.31638,2.31638,2.31585,2.31623,15934476.0
2007-01-30 20:30:00,2.31609,2.31615,2.3159,2.31607,1719184.0
2007-01-30 20:31:00,2.31586,2.31661,2.31586,2.31661,17242760.0
2007-01-30 20:32:00,2.31649,2.31659,2.31634,2.31634,3637706.0
2007-01-30 20:33:00,2.31643,2.31698,2.31643,2.31698,17705912.0
2007-01-30 20:34:00,2.3169,2.3169,2.31636,2.31636,5483558.0
2007-01-30 20:35:00,2.31688,2.31711,2.31669,2.31669,5415936.0
2007-01-30 20:36:00,2.3168,2.3171,2.31665,2.31699,7314534.0
2007-01-30 20:37:00,2.31702,2.31702,2.31627,2.31631,5876024.0
2007-01-30 20:38:00,2.31631,2.31653,2.31624,2.31653,3507867.0
2007-01-30 20:39:00,2.31648,2.3166,2.31642,2.3166,4728528.0
2007-01-30 20:41:00,2.31611,2.31657,2.31611,2.31631,2973849.0
2007-01-30 20:42:00,2.31634,2.31664,2.3163,2.3166,1144058.0
2007-01-30 20:43:00,2.3166,2.31677,2.3165,2.3165,787698.0
2007-01-30 20:44:00,2.31645,2.31674,2.31645,2.31663,1864044.0
2007-01-30 20:45:00,2.31671,2.31671,2.31602,2.31602,352943.0
2007-01-30 20:46:00,2.31613,2.31631,2.31613,2.31631,1847711.0
2007-01-30 20:47:00,2.31627,2.31693,2.31627,2.31684,900836.0
2007-01-30 20:48:00,2.31645,2.31667,2.31645,2.31645,2959750.0
2007-01-30 20:49:00,2.31631,2.31649,2.31623,2.31623,1863954.0
2007-01-30 20:50:00,2.31675,2.31685,2.31675,2.31685,526955.0
2007-01-30 20:51:00,2.31681,2.31681,2.31617,2.31622,2863380.0
2007-01-30 20:52:00,2.31617,2.31617,2.31594,2.31594,798164.0
2007-01-30 20:53:00,2.31605,2.31608,2.31581,2.31581,1824069.0
2007-01-30 20:54:00,2.31608,2.31631,2.31591,2.31615,7650595.0
2007-01-30 20:55:00,2.31597,2.31597,2.31549,2.31585,22902335.0
2007-01-30 20:56:00,2.31597,2.316,2.31578,2.31578,834186.0
2007-01-30 20:57:00,2.31592,2.31592,2.31583,2.31583,5702432.0
2007-01-30 20:58:00,2.31578,2.31589,2.31578,2.31589,7250539.0
2007-01-30 20:59:00,2.31577,2.31577,2.3157,2.3157,3358505.0
2007-01-30 21:00:00,2.31563,2.31563,2.31492,2.31517,32311421.0
2007-01-30 21:01:00,2.31517,2.31529,2.315,2.315,16103755.0
2007-01-30 21:02:00,2.31504,2.3152,2.31504,2.3152,2460545.0
2007-01-30 21:03:00,2.31508,2.31508,2.31467,2.31467,4017813.0
2007-01-30 21:04:00,2.31462,2.31462,2.31363,2.31375,4170180.0
2007-01-30 21:05:00,2.31411,2.31411,2.31409,2.31409,307360.0
2007-01-30 21:06:00,2.31401,2.31401,2.3134,2.3134,4889877.0
2007-01-30 21:07:00,2.31343,2.31343,2.31315,2.31317,4430921.0
2007-01-30 21:08:00,2.31353,2.3136,2.31346,2.31346,6212243.0
2007-01-30 21:09:00,2.31327,2.31327,2.31314,2.31314,453869.0
2007-01-30 21:10:00,2.31312,2.31312,2.31293,2.31293,7341051.0
2007-01-30 21:11:00,2.31309,2.31327,2.31289,2.31303,11924050.0
2007-01-30 21:12:00,2.3131,2.3131,2.31286,2.3129,9879553.0
2007-01-30 21:13:00,2.3129,2.31318,2.3129,2.31318,6190033.0
2007-01-30 21:14:00,2.31309,2.31314,2.31306,2.31307,4757696.0
2007-01-30 21:15:00,2.31312,2.31341,2.31312,2.31322,737053.0
2007-01-30 21:16:00,2.31349,2.31363,2.31346,2.31363,2605348.0
2007-01-30 21:17:00,2.31372,2.31372,2.31341,2.31345,3570150.0
2007-01-30 21:18:00,2.3136,2.31395,2.3136,2.31395,11073615.0
2007-01-30 21:19:00,2.31377,2.31419,2.31377,2.31387,1556146.0
2007-01-30 21:20:00,2.31386,2.31406,2.31386,2.31393,2821413.0
2007-01-30 21:21:00,2.31407,2.31448,2.31407,2.31448,1033738.0
2007-01-30 21:22:00,2.31468,2.31468,2.31426,2.31426,6667407.0
2007-01-30 21:23:00,2.3145,2.31462,2.3145,2.31455,9821289.0
2007-01-30 21:24:00,2.31463,2.31467,2.3144,2.31449,7342259.0
2007-01-30 21:25:00,2.31449,2.31515,2.31449,2.31515,5916271.0
2007-01-30 21:26:00,2.31502,2.31502,2.31453,2.31453,617331.0
2007-01-30 21:27:00,2.31455,2.31468,2.31433,2.31433,14099049.0
2007-01-30 21:28:00,2.31443,2.31443,2.31424,2.31438,14017578.0
2007-01-30 21:29:00,2.31455,2.31455,2.31424,2.31428,6305423.0
2007-01-30 21:30:00,2.31443,2.31443,2.31424,2.31431,10465691.0
2007-01-30 21:31:00,2.31411,2.31411,2.31377,2.31377,5206418.0
2007-01-30 21:32:00,2.3138,2.3138,2.31355,2.31355,473203.0
2007-01-30 21:33:00,2.31355,2.31405,2.31355,2.31372,2293096.0
2007-01-30 21:34:00,2.31392,2.31392,2.31316,2.31316,5920326.0
2007-01-30 21:35:00,2.31319,2.31339,2.31316,2.31316,2261806.0
2007-01-30 21:36:00,2.31318,2.3135,2.31318,2.3135,1401717.0
2007-01-30 21:37:00,2.31347,2.31347,2.31297,2.31347,3114494.0
2007-01-30 21:38:00,2.31347,2.3135,2.3133,2.3135,2567551.0
2007-01-30 21:39:00,2.31346,2.31346,2.31324,2.31324,7261508.0
2007-01-30 21:40:00,2.31331,2.31331,2.3131,2.3133,6312225.0
2007-01-30 21:41:00,2.3128,2.3131,2.3128,2.3131,314845.0
2007-01-30 21:42:00,2.31305,2.31305,2.31289,2.31289,8211178.0
2007-01-30 21:43:00,2.31298,2.3134,2.31298,2.3134,921941.0
2007-01-30 21:44:00,2.31332,2.31332,2.3128,2.31323,4626955.0
2007-01-30 21:45:00,2.31332,2.31411,2.31332,2.31411,4131934.0
2007-01-30 21:46:00,2.31411,2.31411,2.3139,2.3139,5883848.0
2007-01-30 21:47:00,2.31412,2.31422,2.31412,2.31422,502617.0
2007-01-30 21:48:00,2.31424,2.31437,2.31424,2.31434,19343395.0
2007-01-30 21:49:00,2.31414,2.31451,2.31414,2.31445,1914349.0
2007-01-30 21:50:00,2.31466,2.31474,2.31446,2.3147,1328157.0
2007-01-30 21:51:00,2.31465,2.31482,2.31459,2.31482,6478936.0
2007-01-30 21:52:00,2.3148,2.31498,2.3148,2.31498,2137049.0
2007-01-30 21:53:00,2.31486,2.31513,2.31486,2.31502,5186080.0
2007-01-30 21:54:00,2.31492,2.31524,2.31492,2.31517,2767468.0
2007-01-30 21:55:00,2.31504,2.31504,2.31489,2.31489,2381236.0
2007-01-30 21:56:00,2.31497,2.31522,2.31497,2.31522,2715112.0
2007-01-30 21:57:00,2.31507,2.31526,2.31503,2.31525,7288462.0
2007-01-30 21:58:00,2.31517,2.31589,2.31517,2.31582,3082529.0
2007-01-30 21:59:00,2.31586,2.31586,2.3155,2.31585,2889550.0
2007-01-30 22:00:00,2.31568,2.31571,2.31525,2.31525,17192492.0
2007-01-30 22:01:00,2.31511,2.3152,2.31428,2.31454,7287551.0
2007-01-30 22:02:00,2.31461,2.31464,2.31444,2.31464,5706922.0
2007-01-30 22:03:00,2.31463,2.31464,2.31436,2.31464,4304367.0
2007-01-30 22:04:00,2.3143,2.31527,2.3143,2.31519,12133139.0
2007-01-30 22:05:00,2.3147,2.3147,2.31461,2.31461,3663727.0
2007-01-30 22:06:00,2.31464,2.31485,2.31463,2.31485,6613857.0
2007-01-30 22:07:00,2.31497,2.31497,2.31466,2.31466,2400305.0
2007-01-30 22:08:00,2.31485,2.31498,2.31479,2.31497,4991816.0
2007-01-30 22:09:00,2.31487,2.315,2.31478,2.3149,1682695.0
2007-01-30 22:10:00,2.31495,2.31516,2.31495,2.31508,1187410.0
2007-01-30 22:11:00,2.31482,2.31484,2.31473,2.31473,5471830.0
2007-01-30 22:12:00,2.31475,2.31475,2.31457,2.31464,10695320.0
2007-01-30 22:13:00,2.31468,2.31527,2.31468,2.31527,3062082.0
2007-01-30 22:14:00,2.3152,2.3152,2.31467,2.31473,7263344.0
2007-01-30 22:15:00,2.31474,2.31474,2.31448,2.31454,2967654.0
2007-01-30 22:16:00,2.31448,2.31524,2.31448,2.31518,9160130.0
2007-01-30 22:17:00,2.31474,2.31474,2.31451,2.31474,21181137.0
2007-01-30 22:18:00,2.31474,2.31496,2.31463,2.31463,8220331.0
2007-01-30 22:19:00,2.31464,2.31493,2.31464,2.31493,1631302.0
2007-01-30 22:20:00,2.31498,2.31498,2.31465,2.31466,2126178.0
2007-01-30 22:21:00,2.31482,2.3156,2.31482,2.3156,6709853.0
2007-01-30 22:22:00,2.3155,2.3155,2.31494,2.31496,4257858.0
2007-01-30 22:23:00,2.31498,2.31507,2.3149,2.3149,4174634.0
2007-01-30 22:24:00,2.31509,2.31509,2.3149,2.31509,8261667.0
2007-01-30 22:25:00,2.31506,2.3151,2.31485,2.31485,4020086.0
2007-01-30 22:26:00,2.31485,2.31507,2.31485,2.31495,6032134.0
2007-01-30 22:27:00,2.31495,2.3154,2.31495,2.31514,2712538.0
2007-01-30 22:28:00,2.31537,2.31544,2.31537,2.31544,1671920.0
2007-01-30 22:29:00,2.31551,2.31623,2.31551,2.31623,1050287.0
2007-01-30 22:30:00,2.31628,2.31628,2.31609,2.31628,414824.0
2007-01-30 22:31:00,2.31621,2.31621,2.31609,2.31609,3987545.0
2007-01-30 22:32:00,2.316,2.316,2.31531,2.31535,4312622.0
2007-01-30 22:33:00,2.3155,2.31634,2.3155,2.31599,804081.0
2007-01-30 22:34:00,2.31603,2.31603,2.31535,2.3155,2595456.0
2007-01-30 22:35:00,2.31534,2.31534,2.31524,2.31524,806241.0
2007-01-30 22:37:00,2.31551,2.31551,2.31511,2.31511,1250174.0
2007-01-30 22:38:00,2.31497,2.3153,2.31484,2.3153,13114445.0
2007-01-30 22:39:00,2.31574,2.31574,2.31563,2.31563,2120550.0
2007-01-30 22:40:00,2.31554,2.31554,2.31504,2.31511,3798400.0
2007-01-30 22:41:00,2.31552,2.31571,2.31551,2.31571,5854012.0
2007-01-30 22:42:00,2.31564,2.31564,2.31508,2.31508,565009.0
2007-01-30 22:43:00,2.31479,2.3151,2.31479,2.31493,7354591.0
2007-01-30 22:44:00,2.3151,2.31522,2.31489,2.31489,1339015.0
2007-01-30 22:45:00,2.31493,2.3152,2.31492,2.3152,3208654.0
2007-01-30 22:46:00,2.31521,2.31521,2.31502,2.31506,2284211.0
2007-01-30 22:47:00,2.31506,2.31506,2.31495,2.31495,1993761.0
2007-01-30 22:48:00,2.31495,2.31495,2.31463,2.31463,3890959.0
2007-01-30 22:49:00,2.31475,2.31493,2.31475,2.31493,597465.0
2007-01-30 22:50:00,2.31495,2.31497,2.31437,2.31437,4614209.0
2007-01-30 22:51:00,2.31434,2.31434,2.31397,2.31427,6831093.0
2007-01-30 22:52:00,2.31417,2.31438,2.31409,2.31426,8146146.0
2007-01-30 22:53:00,2.31424,2.31439,2.31416,2.31427,2602624.0
2007-01-30 22:54:00,2.31454,2.31492,2.3142,2.31492,9144376.0
2007-01-30 22:55:00,2.31477,2.31505,2.31477,2.31488,6104731.0
2007-01-30 22:56:00,2.31484,2.31524,2.31484,2.3149,2821443.0
2007-01-30 22:57:00,2.31517,2.31517,2.31505,2.31505,579160.0
2007-01-30 22:58:00,2.31514,2.31566,2.31514,2.31566,4529375.0
2007-01-30 22:59:00,2.31562,2.31562,2.31521,2.31521,449088.0
2007-01-30 23:00:00,2.3153,2.3153,2.31504,2.31504,4780073.0
2007-01-30 23:01:00,2.31504,2.31548,2.31504,2.31548,3452561.0
2007-01-30 23:02:00,2.31536,2.31538,2.31513,2.31538,5135212.0
2007-01-30 23:03:00,2.3155,2.3157,2.3153,2.31553,2023713.0
2007-01-30 23:04:00,2.31548,2.31581,2.31548,2.31581,11431918.0
2007-01-30 23:05:00,2.31576,2.31611,2.31576,2.31596,14989375.0
2007-01-30 23:06:00,2.31596,2.31603,2.31504,2.31603,14640759.0
2007-01-30 23:07:00,2.31603,2.31603,2.31563,2.31563,8301288.0
2007-01-30 23:08:00,2.31563,2.31586,2.31534,2.31567,4816940.0
2007-01-30 23:09:00,2.31567,2.31589,2.31547,2.31573,3665540.0
2007-01-30 23:10:00,2.31573,2.31586,2.31573,2.31586,2370525.0
2007-01-30 23:11:00,2.31571,2.31571,2.31536,2.31566,7809155.0
2007-01-30 23:12:00,2.31575,2.31575,2.31555,2.31568,1757086.0
2007-01-30 23:13:00,2.31571,2.31615,2.31571,2.31571,9778643.0
2007-01-30 23:14:00,2.31555,2.31562,2.31549,2.31549,346820.0
2007-01-30 23:15:00,2.31545,2.31581,2.31532,2.31581,11648308.0
2007-01-30 23:16:00,2.31604,2.31646,2.31604,2.31646,11038469.0
2007-01-30 23:17:00,2.31607,2.31612,2.31603,2.31603,2188190.0
2007-01-30 23:18:00,2.31602,2.31602,2.31575,2.31575,1152070.0
2007-01-30 23:19:00,2.31601,2.31612,2.31601,2.31612,16555892.0
2007-01-30 23:20:00,2.31607,2.31629,2.31607,2.31619,3430354.0
2007-01-30 23:21:00,2.31602,2.31602,2.31553,2.31553,4080905.0
2007-01-30 23:22:00,2.31583,2.31584,2.31569,2.31571,3481918.0
2007-01-30 23:23:00,2.31562,2.31573,2.31523,2.31573,4461503.0
2007-01-30 23:24:00,2.31569,2.31622,2.31569,2.31616,1346682.0
2007-01-30 23:25:00,2.31613,2.31625,2.31603,2.31625,5005269.0
2007-01-30 23:26:00,2.31607,2.31609,2.31596,2.31604,6829898.0
2007-01-30 23:27:00,2.31601,2.31615,2.31583,2.31583,3615593.0
2007-01-30 23:28:00,2.31611,2.31623,2.31581,2.31623,5659649.0
2007-01-30 23:30:00,2.31609,2.31619,2.31602,2.31603,2026174.0
2007-01-30 23:31:00,2.31591,2.3163,2.31591,2.3163,5340285.0
2007-01-30 23:32:00,2.31642,2.31645,2.3163,2.3163,9125353.0
2007-01-30 23:33:00,2.31628,2.31628,2.31611,2.31611,1431210.0
2007-01-30 23:34:00,2.31613,2.31634,2.31613,2.31633,701922.0
2007-01-30 23:35:00,2.31642,2.31697,2.31642,2.31695,8268420.0
2007-01-30 23:36:00,2.31702,2.31713,2.31557,2.3171,731847.0
2007-01-30 23:37:00,2.31701,2.31701,2.31628,2.31642,10567293.0
2007-01-30 23:38:00,2.31614,2.31619,2.31602,2.31602,7394474.0
2007-01-30 23:39:00,2.31611,2.31611,2.3158,2.3158,824926.0
2007-01-30 23:40:00,2.31584,2.31675,2.31584,2.31675,975266.0
2007-01-30 23:41:00,2.31661,2.31661,2.31586,2.31586,7765803.0
2007-01-30 23:42:00,2.31577,2.31601,2.31577,2.31601,7299412.0
2007-01-30 23:43:00,2.31604,2.31604,2.31556,2.31567,11912688.0
2007-01-30 23:44:00,2.31554,2.31557,2.3153,2.31557,2140023.0
2007-01-30 23:45:00,2.31553,2.31553,2.31532,2.31532,194576.0
2007-01-30 23:46:00,2.31521,2.31601,2.31521,2.31601,2806396.0
2007-01-30 23:47:00,2.31606,2.31633,2.31606,2.31616,2992667.0
2007-01-30 23:48:00,2.31613,2.31696,2.3161,2.31696,2313129.0
2007-01-30 23:49:00,2.31676,2.31685,2.31603,2.31614,5945076.0
2007-01-30 23:50:00,2.31591,2.31591,2.31589,2.31589,1878465.0
2007-01-30 23:51:00,2.31578,2.31578,2.31503,2.31534,6379372.0
2007-01-30 23:52:00,2.31537,2.31537,2.31513,2.31513,3279359.0
2007-01-30 23:53:00,2.31493,2.31505,2.31477,2.31485,3455045.0
2007-01-30 23:54:00,2.31465,2.31508,2.31465,2.31508,3922561.0
2007-01-30 23:55:00,2.31508,2.31508,2.31485,2.31499,3969496.0
2007-01-30 23:56:00,2.315,2.315,2.31478,2.31478,7881308.0
2007-01-30 23:57:00,2.31476,2.31518,2.31476,2.31495,2206024.0
2007-01-30 23:58:00,2.31485,2.31485,2.3141,2.31451,4914003.0
2007-01-30 23:59:00,2.31421,2.31426,2.31406,2.31407,17353822.0
2007-01-31 00:00:00,2.31366,2.31366,2.31326,2.31343,1309573.0
2007-01-31 00:01:00,2.31323,2.31337,2.31279,2.3131,21650569.0
2007-01-31 00:02:00,2.31335,2.31371,2.31335,2.31362,3528843.0
2007-01-31 00:03:00,2.31373,2.31373,2.31332,2.31332,3449524.0
2007-01-31 00:04:00,2.31359,2.31359,2.31334,2.31334,314231.0
2007-01-31 00:05:00,2.31337,2.31342,2.31337,2.31342,479606.0
2007-01-31 00:06:00,2.31352,2.31416,2.31251,2.31251,2352256.0
2007-01-31 00:07:00,2.31394,2.31394,2.31359,2.31359,244439.0
2007-01-31 00:08:00,2.31387,2.31387,2.31386,2.31386,1264379.0
2007-01-31 00:09:00,2.31398,2.31473,2.31398,2.31406,2362491.0
2007-01-31 00:10:00,2.31428,2.31435,2.31396,2.31423,5060785.0
2007-01-31 00:11:00,2.31423,2.31435,2.3142,2.3142,6293177.0
2007-01-31 00:12:00,2.3141,2.31419,2.31408,2.31408,1325232.0
2007-01-31 00:13:00,2.31457,2.31457,2.31418,2.31418,2430639.0
2007-01-31 00:14:00,2.31417,2.31443,2.31404,2.31443,5740349.0
2007-01-31 00:15:00,2.31448,2.31501,2.31448,2.31501,7976452.0
2007-01-31 00:16:00,2.31486,2.31487,2.31407,2.31407,4477741.0
2007-01-31 00:17:00,2.31413,2.31469,2.31413,2.31469,2548415.0
2007-01-31 00:18:00,2.31443,2.31502,2.31443,2.31458,5317355.0
2007-01-31 00:19:00,2.31458,2.31459,2.31436,2.31443,13014996.0
2007-01-31 00:20:00,2.31446,2.3153,2.31446,2.31507,7931612.0
2007-01-31 00:21:00,2.31504,2.31552,2.31504,2.31552,14396272.0
2007-01-31 00:22:00,2.31542,2.31542,2.31487,2.31503,674711.0
2007-01-31 00:23:00,2.31506,2.31518,2.3147,2.3147,10797897.0
2007-01-31 00:24:00,2.31453,2.31453,2.31431,2.31431,5055812.0
2007-01-31 00:25:00,2.31428,2.31428,2.31395,2.31395,5254000.0
2007-01-31 00:26:00,2.31357,2.3137,2.31353,2.31369,2174346.0
2007-01-31 00:27:00,2.31357,2.31382,2.31355,2.31372,3544104.0
2007-01-31 00:28:00,2.31367,2.31398,2.31367,2.31381,3810789.0
2007-01-31 00:29:00,2.31381,2.31393,2.31381,2.31393,3097223.0
2007-01-31 00:30:00,2.31384,2.31384,2.31319,2.31319,15153477.0
2007-01-31 00:31:00,2.31318,2.31354,2.31318,2.31328,12412145.0
2007-01-31 00:32:00,2.31351,2.31371,2.31331,2.31331,2777286.0
2007-01-31 00:33:00,2.31333,2.31359,2.31333,2.31351,1304395.0
2007-01-31 00:34:00,2.31353,2.31389,2.31344,2.31389,13238673.0
2007-01-31 00:35:00,2.31391,2.31423,2.31391,2.31423,22608854.0
2007-01-31 00:36:00,2.31433,2.31433,2.31355,2.3139,5115329.0
2007-01-31 00:37:00,2.31375,2.31401,2.31373,2.31401,498176.0
2007-01-31 00:38:00,2.31404,2.31404,2.31381,2.31381,3758615.0
2007-01-31 00:39:00,2.31391,2.31391,2.31359,2.31359,331799.0
2007-01-31 00:40:00,2.31356,2.31417,2.31356,2.31417,5703313.0
2007-01-31 00:41:00,2.31403,2.3145,2.31403,2.31443,1951755.0
2007-01-31 00:42:00,2.31451,2.31487,2.31451,2.31487,2862397.0
2007-01-31 00:43:00,2.31499,2.31544,2.31499,2.31537,3181327.0
2007-01-31 00:44:00,2.31505,2.31523,2.31451,2.31451,2600312.0
2007-01-31 00:45:00,2.31442,2.31442,2.31427,2.31427,220621.0
2007-01-31 00:46:00,2.31419,2.31429,2.31386,2.31386,1949282.0
2007-01-31 00:47:00,2.31419,2.3144,2.31419,2.31437,1992149.0
2007-01-31 00:48:00,2.31451,2.31451,2.31408,2.31408,2325202.0
2007-01-31 00:49:00,2.31431,2.31431,2.31406,2.31406,7456680.0
2007-01-31 00:50:00,2.31417,2.31417,2.314,2.31414,19839898.0
2007-01-31 00:51:00,2.31411,2.3144,2.31411,2.31436,1908640.0
2007-01-31 00:52:00,2.3144,2.3144,2.31424,2.31431,3328509.0
2007-01-31 00:53:00,2.31454,2.31454,2.31434,2.31435,2148569.0
2007-01-31 00:54:00,2.31434,2.31434,2.31425,2.31425,3097540.0
2007-01-31 00:55:00,2.31424,2.31439,2.31409,2.31439,10737267.0
2007-01-31 00:56:00,2.31434,2.31434,2.31425,2.31432,8082133.0
2007-01-31 00:57:00,2.31435,2.31435,2.31399,2.31422,4730617.0
2007-01-31 00:58:00,2.3143,2.31477,2.3143,2.31466,2458158.0
2007-01-31 00:59:00,2.31463,2.31479,2.31444,2.31478,1760051.0
2007-01-31 01:00:00,2.31478,2.31478,2.31459,2.31459,6671056.0
2007-01-31 01:01:00,2.31459,2.31478,2.31446,2.31478,1201378.0
2007-01-31 01:02:00,2.31478,2.31478,2.31406,2.31423,2720509.0
2007-01-31 01:03:00,2.31415,2.31416,2.31396,2.31396,2442482.0
2007-01-31 01:04:00,2.31406,2.31442,2.3138,2.3138,25901644.0
2007-01-31 01:05:00,2.31369,2.31391,2.31364,2.31364,7768512.0
2007-01-31 01:06:00,2.31379,2.31379,2.31339,2.31362,1477021.0
2007-01-31 01:07:00,2.31365,2.31429,2.31365,2.31392,2288035.0
2007-01-31 01:08:00,2.31386,2.31393,2.31322,2.31322,14789666.0
2007-01-31 01:09:00,2.31325,2.31334,2.3131,2.3131,14662888.0
2007-01-31 01:10:00,2.31281,2.31299,2.31281,2.31299,4653875.0
2007-01-31 01:11:00,2.31263,2.31317,2.31263,2.31317,1361803.0
2007-01-31 01:12:00,2.31315,2.31315,2.3129,2.31303,1433968.0
2007-01-31 01:13:00,2.3129,2.3132,2.3129,2.31307,5695628.0
2007-01-31 01:14:00,2.31311,2.31322,2.31306,2.31306,2376984.0
2007-01-31 01:15:00,2.31325,2.31335,2.31325,2.31335,2087619.0
2007-01-31 01:19:00,2.31321,2.31325,2.31286,2.31325,1983672.0
2007-01-31 01:20:00,2.31317,2.31335,2.31314,2.31335,8748756.0
2007-01-31 01:21:00,2.31341,2.31369,2.31341,2.31369,1044856.0
2007-01-31 01:22:00,2.31379,2.31452,2.31379,2.3145,2211270.0
2007-01-31 01:23:00,2.31431,2.31433,2.31402,2.31402,4094941.0
2007-01-31 01:24:00,2.31377,2.31386,2.31318,2.31318,1046360.0
2007-01-31 01:25:00,2.31317,2.31352,2.31317,2.31334,1400584.0
2007-01-31 01:26:00,2.31335,2.31371,2.31335,2.31354,6839766.0
2007-01-31 01:27:00,2.31368,2.31385,2.31368,2.31385,528577.0
2007-01-31 01:28:00,2.3138,2.31476,2.3138,2.31466,2262125.0
2007-01-31 01:29:00,2.31472,2.31472,2.31423,2.31423,1526585.0
2007-01-31 01:30:00,2.31455,2.31471,2.31439,2.31439,1791520.0
2007-01-31 01:31:00,2.31456,2.31463,2.31435,2.31447,2094111.0
2007-01-31 01:32:00,2.31448,2.31471,2.31448,2.31455,3952759.0
2007-01-31 01:33:00,2.31443,2.31453,2.31443,2.31453,284846.0
2007-01-31 01:34:00,2.31449,2.31449,2.31405,2.31405,7829184.0
2007-01-31 01:35:00,2.31394,2.31394,2.31336,2.31336,2200343.0
2007-01-31 01:36:00,2.31349,2.31356,2.31329,2.31329,4323726.0
2007-01-31 01:37:00,2.3136,2.31373,2.3136,2.31373,1641298.0
2007-01-31 01:38:00,2.3137,2.3137,2.31353,2.31361,18059867.0
2007-01-31 01:39:00,2.31373,2.31411,2.31373,2.31411,2813297.0
2007-01-31 01:40:00,2.31435,2.31435,2.31383,2.31415,2841111.0
2007-01-31 01:41:00,2.31432,2.31432,2.31414,2.31421,14787036.0
2007-01-31 01:42:00,2.31427,2.31511,2.31427,2.31503,6108490.0
2007-01-31 01:43:00,2.31486,2.31518,2.31484,2.31518,2695946.0
2007-01-31 01:44:00,2.31516,2.31516,2.31484,2.31506,5510206.0
2007-01-31 01:45:00,2.31499,2.31516,2.31495,2.31495,6211036.0
2007-01-31 01:46:00,2.31483,2.31505,2.31483,2.31505,2721157.0
2007-01-31 01:47:00,2.31503,2.31529,2.31476,2.31503,2670642.0
2007-01-31 01:48:00,2.31496,2.31496,2.31401,2.31401,1129882.0
2007-01-31 01:49:00,2.31401,2.31411,2.31401,2.31411,761793.0
2007-01-31 01:50:00,2.31404,2.31404,2.31386,2.31399,13856738.0
2007-01-31 01:52:00,2.31401,2.31422,2.31401,2.31422,380932.0
2007-01-31 01:53:00,2.31413,2.31413,2.31367,2.31367,6901614.0
2007-01-31 01:54:00,2.31367,2.31369,2.31357,2.31367,4599703.0
2007-01-31 01:55:00,2.31358,2.31358,2.31332,2.3134,3346922.0
2007-01-31 01:56:00,2.31329,2.31344,2.31329,2.31344,22057085.0
2007-01-31 01:57:00,2.31348,2.31348,2.31291,2.31291,6922123.0
2007-01-31 01:58:00,2.31302,2.31304,2.31288,2.31288,1295321.0
2007-01-31 01:59:00,2.313,2.313,2.31283,2.31283,13743328.0
2007-01-31 02:00:00,2.31283,2.31312,2.31283,2.313,13685848.0
2007-01-31 02:01:00,2.31303,2.31303,2.31247,2.31247,862334.0
2007-01-31 02:02:00,2.31232,2.31266,2.31232,2.31266,6612019.0
2007-01-31 02:03:00,2.31261,2.31261,2.31234,2.31234,23096425.0
2007-01-31 02:04:00,2.31234,2.31234,2.31208,2.31221,2477492.0
2007-01-31 02:05:00,2.31218,2.3123,2.31218,2.3123,5062964.0
2007-01-31 02:06:00,2.3123,2.31253,2.3123,2.31238,6806326.0
2007-01-31 02:07:00,2.3124,2.31268,2.3124,2.31268,380932.0
2007-01-31 02:08:00,2.31278,2.31278,2.31261,2.31273,11279704.0
2007-01-31 02:09:00,2.31273,2.31292,2.31258,2.31279,14667872.0
2007-01-31 02:10:00,2.31294,2.31318,2.31294,2.31295,797857.0
2007-01-31 02:11:00,2.31306,2.31306,2.31286,2.31295,1189224.0
2007-01-31 02:12:00,2.31283,2.31283,2.31259,2.31259,252593.0
2007-01-31 02:13:00,2.31293,2.31293,2.31271,2.31271,4346440.0
2007-01-31 02:14:00,2.31292,2.31395,2.31292,2.31385,1386162.0
2007-01-31 02:15:00,2.31381,2.31381,2.31363,2.31363,5258845.0
2007-01-31 02:16:00,2.31309,2.31309,2.31262,2.31262,10207437.0
2007-01-31 02:17:00,2.31268,2.31377,2.31268,2.31357,3677250.0
2007-01-31 02:18:00,2.31349,2.31349,2.3124,2.3124,14069491.0
2007-01-31 02:19:00,2.31227,2.31227,2.31221,2.31221,457095.0
2007-01-31 02:20:00,2.31219,2.31219,2.31196,2.31196,2824594.0
2007-01-31 02:21:00,2.31184,2.31208,2.31179,2.31193,18437842.0
2007-01-31 02:23:00,2.31203,2.31223,2.31203,2.31203,4082838.0
2007-01-31 02:24:00,2.3121,2.3121,2.31166,2.31166,2319813.0
2007-01-31 02:25:00,2.31181,2.3123,2.3115,2.3123,12087562.0
2007-01-31 02:27:00,2.31211,2.31215,2.31122,2.31122,2799469.0
2007-01-31 02:28:00,2.31121,2.31192,2.31121,2.31169,2454943.0
2007-01-31 02:29:00,2.31148,2.31188,2.31148,2.31188,1838186.0
2007-01-31 02:30:00,2.312,2.312,2.31158,2.312,1642020.0
2007-01-31 02:31:00,2.31187,2.31218,2.31187,2.31188,2469460.0
2007-01-31 02:32:00,2.312,2.312,2.31172,2.31172,507721.0
2007-01-31 02:33:00,2.31181,2.31198,2.31181,2.3119,7186894.0
2007-01-31 02:34:00,2.31177,2.31215,2.31177,2.31215,1443901.0
2007-01-31 02:35:00,2.31216,2.31216,2.31198,2.31205,1000249.0
2007-01-31 02:36:00,2.31223,2.31248,2.31223,2.3123,4539343.0
2007-01-31 02:37:00,2.31251,2.31337,2.31251,2.31337,1599043.0
2007-01-31 02:38:00,2.31325,2.31325,2.3125,2.31251,1663121.0
2007-01-31 02:39:00,2.31241,2.31254,2.31235,2.31235,8873878.0
2007-01-31 02:40:00,2.31243,2.31255,2.31235,2.31238,1983075.0
2007-01-31 02:41:00,2.31238,2.31258,2.31235,2.31241,7014554.0
2007-01-31 02:42:00,2.3124,2.31251,2.3123,2.3124,7068749.0
2007-01-31 02:44:00,2.3125,2.31273,2.3125,2.31273,683348.0
2007-01-31 02:45:00,2.31243,2.31258,2.31241,2.31241,2434437.0
2007-01-31 02:46:00,2.31256,2.31289,2.31256,2.3127,5580666.0
2007-01-31 02:47:00,2.31283,2.313,2.31283,2.31284,1311476.0
2007-01-31 02:48:00,2.31286,2.31296,2.31283,2.31283,1238453.0
2007-01-31 02:49:00,2.31287,2.31305,2.31287,2.31289,4814687.0
2007-01-31 02:50:00,2.31318,2.31344,2.313,2.31344,15273841.0
2007-01-31 02:51:00,2.31361,2.31361,2.3133,2.3133,16376555.0
2007-01-31 02:52:00,2.31321,2.31354,2.31321,2.31336,1655588.0
2007-01-31 02:53:00,2.3134,2.31378,2.3134,2.31363,1558369.0
2007-01-31 02:54:00,2.3138,2.3142,2.3138,2.3142,7900450.0
2007-01-31 02:55:00,2.31431,2.3145,2.31411,2.31419,26522264.0
2007-01-31 02:56:00,2.31352,2.31376,2.31352,2.31376,2552494.0
2007-01-31 02:57:00,2.31368,2.31403,2.31368,2.31403,2632743.0
2007-01-31 02:58:00,2.31423,2.31423,2.31391,2.31404,1156507.0
2007-01-31 02:59:00,2.31392,2.31393,2.31379,2.31388,6815545.0
2007-01-31 03:00:00,2.31387,2.31413,2.31387,2.31397,1725541.0
2007-01-31 03:01:00,2.3138,2.31381,2.31347,2.31347,2453253.0
2007-01-31 03:02:00,2.31346,2.31384,2.31346,2.31384,4979073.0
2007-01-31 03:03:00,2.31393,2.31407,2.31383,2.31383,8510195.0
2007-01-31 03:04:00,2.31388,2.31423,2.31382,2.31409,10448879.0
2007-01-31 03:05:00,2.31429,2.3145,2.31429,2.3145,3370188.0
2007-01-31 03:06:00,2.31451,2.31464,2.31451,2.31458,2010641.0
2007-01-31 03:07:00,2.31447,2.31487,2.31447,2.31487,3534951.0
2007-01-31 03:08:00,2.31483,2.31498,2.31478,2.31478,1800605.0
2007-01-31 03:09:00,2.31481,2.31496,2.31474,2.31496,21699550.0
2007-01-31 03:10:00,2.31465,2.31465,2.31447,2.31455,7343588.0
2007-01-31 03:11:00,2.31463,2.31463,2.31451,2.31451,2510475.0
2007-01-31 03:12:00,2.31449,2.31449,2.31419,2.31419,2209326.0
2007-01-31 03:13:00,2.31406,2.31439,2.31406,2.31439,1908067.0
2007-01-31 03:14:00,2.31435,2.31435,2.31371,2.31371,232551.0
2007-01-31 03:15:00,2.31369,2.31415,2.31369,2.31415,491127.0
2007-01-31 03:16:00,2.31415,2.31415,2.31384,2.31384,1247008.0
2007-01-31 03:17:00,2.31379,2.31393,2.3137,2.31393,5182286.0
2007-01-31 03:18:00,2.31392,2.31406,2.31392,2.31406,1583035.0
2007-01-31 03:19:00,2.31398,2.31416,2.31392,2.31392,5296047.0
2007-01-31 03:20:00,2.31406,2.31487,2.31406,2.31474,3619839.0
2007-01-31 03:21:00,2.3147,2.3147,2.31406,2.31411,4110025.0
2007-01-31 03:22:00,2.31397,2.31397,2.31369,2.31371,455662.0
2007-01-31 03:23:00,2.31409,2.31421,2.31365,2.31421,4758003.0
2007-01-31 03:24:00,2.31399,2.31423,2.31399,2.31399,23020930.0
2007-01-31 03:26:00,2.31409,2.31465,2.31409,2.31459,1260772.0
2007-01-31 03:27:00,2.31445,2.31452,2.31445,2.31446,3023390.0
2007-01-31 03:28:00,2.31434,2.31434,2.31361,2.31361,13137326.0
2007-01-31 03:29:00,2.31351,2.3136,2.31345,2.31345,14311935.0
2007-01-31 03:30:00,2.31354,2.31368,2.31354,2.31354,2993810.0
2007-01-31 03:31:00,2.31342,2.31352,2.31337,2.31352,3813458.0
2007-01-31 03:32:00,2.31376,2.31398,2.31373,2.31373,3836025.0
2007-01-31 03:33:00,2.31397,2.31397,2.3138,2.31385,2263766.0
2007-01-31 03:34:00,2.31387,2.31399,2.31383,2.31385,5713354.0
2007-01-31 03:35:00,2.31394,2.31407,2.31394,2.31407,3418532.0
2007-01-31 03:36:00,2.31399,2.31412,2.31399,2.31412,11376363.0
2007-01-31 03:37:00,2.31397,2.31419,2.31396,2.31405,307543.0
2007-01-31 03:38:00,2.31408,2.31408,2.31371,2.31371,9661617.0
2007-01-31 03:39:00,2.31393,2.31409,2.31367,2.31367,7304856.0
2007-01-31 03:40:00,2.31364,2.31372,2.31344,2.31348,13921270.0
2007-01-31 03:41:00,2.31359,2.3138,2.31359,2.31364,4864918.0
2007-01-31 03:42:00,2.31328,2.31354,2.31328,2.31339,2558394.0
2007-01-31 03:43:00,2.31345,2.31376,2.31332,2.31332,4570057.0
2007-01-31 03:44:00,2.3134,2.31361,2.3134,2.31361,1442952.0
2007-01-31 03:45:00,2.31364,2.31364,2.31339,2.31339,6094436.0
2007-01-31 03:46:00,2.3134,2.3134,2.31327,2.31327,2616967.0
2007-01-31 03:47:00,2.3131,2.31311,2.313,2.313,1218941.0
2007-01-31 03:48:00,2.31299,2.31311,2.31299,2.31311,1669468.0
2007-01-31 03:49:00,2.31301,2.31318,2.31277,2.31318,4653167.0
2007-01-31 03:50:00,2.31319,2.31319,2.31298,2.31309,2401882.0
2007-01-31 03:51:00,2.31304,2.31336,2.31304,2.31336,1214582.0
2007-01-31 03:52:00,2.31342,2.31414,2.31325,2.3141,2012420.0
2007-01-31 03:53:00,2.31261,2.31393,2.31261,2.31338,2513899.0
2007-01-31 03:56:00,2.31396,2.31415,2.31389,2.31415,5571049.0
2007-01-31 03:57:00,2.31404,2.31404,2.3135,2.31402,3690871.0
2007-01-31 03:58:00,2.31369,2.31383,2.31344,2.3137,20419638.0
2007-01-31 03:59:00,2.3137,2.3138,2.31354,2.31354,1220819.0
2007-01-31 04:00:00,2.31363,2.31392,2.31358,2.31358,17888695.0
2007-01-31 04:01:00,2.3136,2.31368,2.3136,2.31367,4790411.0
2007-01-31 04:02:00,2.31369,2.31403,2.31369,2.31394,2034514.0
2007-01-31 04:03:00,2.31394,2.31411,2.31394,2.31411,7693584.0
2007-01-31 04:04:00,2.31412,2.3142,2.31409,2.31409,4177534.0
2007-01-31 04:05:00,2.3142,2.31503,2.3142,2.31503,2672128.0
2007-01-31 04:06:00,2.31505,2.31505,2.31492,2.31492,1163044.0
2007-01-31 04:07:00,2.31491,2.31505,2.31491,2.31491,2136403.0
2007-01-31 04:09:00,2.3149,2.31501,2.31486,2.31501,289130.0
2007-01-31 04:10:00,2.31495,2.31495,2.31416,2.31416,6455722.0
2007-01-31 04:11:00,2.31429,2.31443,2.31421,2.31433,6553835.0
2007-01-31 04:12:00,2.31431,2.31465,2.31431,2.31465,3000167.0
2007-01-31 04:13:00,2.3146,2.31509,2.31452,2.31509,2786059.0
2007-01-31 04:14:00,2.3152,2.31541,2.3152,2.31541,191681.0
2007-01-31 04:15:00,2.31526,2.31558,2.31523,2.31523,2328134.0
2007-01-31 04:16:00,2.31536,2.31536,2.31529,2.31529,12905089.0
2007-01-31 04:17:00,2.31538,2.31556,2.31534,2.31534,6858416.0
2007-01-31 04:18:00,2.31555,2.31567,2.31555,2.31561,7412240.0
2007-01-31 04:19:00,2.31577,2.3164,2.31577,2.3164,1944687.0
2007-01-31 04:20:00,2.31634,2.31634,2.31571,2.31575,864069.0
2007-01-31 04:21:00,2.31578,2.3158,2.31563,2.31563,6805147.0
2007-01-31 04:22:00,2.31571,2.31578,2.31552,2.31555,10014493.0
2007-01-31 04:23:00,2.31557,2.31557,2.31396,2.31537,1693475.0
2007-01-31 04:24:00,2.31542,2.31555,2.31537,2.31537,3076674.0
2007-01-31 04:25:00,2.31535,2.3154,2.31522,2.31522,657599.0
2007-01-31 04:26:00,2.3152,2.3152,2.31486,2.31486,1385890.0
2007-01-31 04:27:00,2.31469,2.31494,2.31469,2.31494,10137030.0
2007-01-31 04:28:00,2.31489,2.31508,2.31479,2.31508,5597196.0
2007-01-31 04:29:00,2.315,2.31514,2.31481,2.31487,1993872.0
2007-01-31 04:30:00,2.31484,2.31496,2.31483,2.31496,2283967.0
2007-01-31 04:31:00,2.3149,2.31529,2.3149,2.31504,6113252.0
2007-01-31 04:32:00,2.31496,2.31521,2.31495,2.31495,3661360.0
2007-01-31 04:33:00,2.31498,2.31498,2.31464,2.31469,7146488.0
2007-01-31 04:34:00,2.31476,2.31487,2.31467,2.31487,4971462.0
2007-01-31 04:35:00,2.3149,2.3149,2.31473,2.31475,1297756.0
2007-01-31 04:36:00,2.31496,2.31584,2.31496,2.31584,20401186.0
2007-01-31 04:37:00,2.3157,2.3157,2.31485,2.31485,3328158.0
2007-01-31 04:38:00,2.31486,2.31506,2.31486,2.31492,4159946.0
2007-01-31 04:39:00,2.31489,2.31499,2.31489,2.31497,3740028.0
2007-01-31 04:40:00,2.31525,2.31547,2.31525,2.31538,15888572.0
2007-01-31 04:41:00,2.31544,2.31544,2.31527,2.31527,1053369.0
2007-01-31 04:42:00,2.31528,2.31528,2.31508,2.31508,2221964.0
2007-01-31 04:43:00,2.3151,2.3151,2.31479,2.31479,13611996.0
2007-01-31 04:44:00,2.31475,2.31524,2.31475,2.31517,10871029.0
2007-01-31 04:45:00,2.31533,2.31536,2.31496,2.31496,343966.0
2007-01-31 04:46:00,2.31501,2.31518,2.31501,2.31504,433792.0
2007-01-31 04:47:00,2.31498,2.31513,2.31492,2.31505,1613634.0
2007-01-31 04:49:00,2.31504,2.31514,2.31467,2.31467,2206576.0
2007-01-31 04:50:00,2.31467,2.31496,2.31467,2.3148,2105488.0
2007-01-31 04:51:00,2.31492,2.31511,2.31492,2.31511,5249500.0
2007-01-31 04:52:00,2.31489,2.31517,2.31489,2.31517,1105930.0
2007-01-31 04:53:00,2.31501,2.31529,2.3146,2.31529,13353484.0
2007-01-31 04:54:00,2.31529,2.31529,2.31512,2.31529,15831618.0
2007-01-31 04:55:00,2.31534,2.31534,2.31519,2.3152,11550891.0
2007-01-31 04:57:00,2.31534,2.31559,2.31527,2.31559,4859209.0
2007-01-31 04:58:00,2.31559,2.31598,2.31559,2.31571,3256827.0
2007-01-31 04:59:00,2.31571,2.31577,2.31565,2.31565,4395470.0
2007-01-31 05:00:00,2.31572,2.31605,2.31572,2.31605,928679.0
2007-01-31 05:01:00,2.31562,2.31565,2.31551,2.31565,4676703.0
2007-01-31 05:02:00,2.31572,2.31656,2.31572,2.31649,2221476.0
2007-01-31 05:03:00,2.31622,2.31633,2.31551,2.31551,2637849.0
2007-01-31 05:04:00,2.31555,2.31571,2.31555,2.31555,6500617.0
2007-01-31 05:05:00,2.3157,2.31583,2.31521,2.31583,9797897.0
2007-01-31 05:06:00,2.31583,2.31625,2.31581,2.31625,2224558.0
2007-01-31 05:07:00,2.31677,2.31677,2.31646,2.3166,2098613.0
2007-01-31 05:08:00,2.31642,2.31642,2.31631,2.31631,5945305.0
2007-01-31 05:09:00,2.31578,2.31578,2.31557,2.31577,4234385.0
2007-01-31 05:10:00,2.31604,2.3164,2.31582,2.3164,1520343.0
2007-01-31 05:11:00,2.31631,2.31631,2.31546,2.31546,4119160.0
2007-01-31 05:12:00,2.31546,2.3158,2.31546,2.3158,2039237.0
2007-01-31 05:13:00,2.3158,2.3158,2.31559,2.31576,2404940.0
2007-01-31 05:14:00,2.31563,2.31579,2.31558,2.31567,3069895.0
2007-01-31 05:15:00,2.31566,2.31582,2.31566,2.31582,1433458.0
2007-01-31 05:16:00,2.3158,2.3158,2.31553,2.31553,7428130.0
2007-01-31 05:17:00,2.31563,2.31587,2.31563,2.31587,522963.0
2007-01-31 05:18:00,2.31575,2.31575,2.31559,2.31563,6407090.0
2007-01-31 05:19:00,2.31566,2.31582,2.3156,2.31577,4200376.0
2007-01-31 05:20:00,2.31579,2.31579,2.31568,2.31578,1985306.0
2007-01-31 05:21:00,2.31577,2.3158,2.31568,2.3158,12955100.0
2007-01-31 05:22:00,2.31582,2.31582,2.3157,2.3157,1157139.0
2007-01-31 05:23:00,2.31561,2.31561,2.3155,2.3155,771682.0
2007-01-31 05:24:00,2.3154,2.31542,2.3154,2.31542,778601.0
2007-01-31 05:25:00,2.31563,2.31593,2.31563,2.31593,298648.0
2007-01-31 05:27:00,2.31543,2.31565,2.31543,2.31565,4234704.0
2007-01-31 05:28:00,2.31568,2.31577,2.31568,2.31577,4149803.0
2007-01-31 05:29:00,2.31586,2.3166,2.31586,2.3166,251294.0
2007-01-31 05:30:00,2.31646,2.31646,2.31563,2.31563,1349669.0
2007-01-31 05:31:00,2.31563,2.31588,2.31563,2.31588,1701008.0
2007-01-31 05:32:00,2.3164,2.3164,2.31624,2.31624,29314226.0
2007-01-31 05:33:00,2.31586,2.31586,2.31552,2.31552,330856.0
2007-01-31 05:34:00,2.31544,2.31585,2.31544,2.31585,3707199.0
2007-01-31 05:35:00,2.3163,2.3163,2.31591,2.31599,20290503.0
2007-01-31 05:36:00,2.31629,2.31647,2.31622,2.31647,14152259.0
2007-01-31 05:37:00,2.31634,2.31634,2.3163,2.3163,1071338.0
2007-01-31 05:38:00,2.31624,2.31624,2.31512,2.31526,12583998.0
2007-01-31 05:39:00,2.31517,2.31541,2.31511,2.31541,1755747.0
2007-01-31 05:40:00,2.31536,2.31598,2.31536,2.31598,1804138.0
2007-01-31 05:41:00,2.31585,2.31623,2.31585,2.31623,8576245.0
2007-01-31 05:42:00,2.31623,2.31623,2.31589,2.31623,21434059.0
2007-01-31 05:43:00,2.31613,2.31644,2.31613,2.31622,13397492.0
2007-01-31 05:44:00,2.31623,2.31635,2.31587,2.31635,3265822.0
2007-01-31 05:45:00,2.31622,2.31657,2.31622,2.31657,6718477.0
2007-01-31 05:46:00,2.31657,2.31678,2.31657,2.31678,5354000.0
2007-01-31 05:47:00,2.31692,2.31727,2.31692,2.31727,11441292.0
2007-01-31 05:48:00,2.31713,2.31713,2.31671,2.31671,4907009.0
2007-01-31 05:49:00,2.31701,2.31701,2.31683,2.31683,1248722.0
2007-01-31 05:50:00,2.3169,2.31695,2.31676,2.31676,1620157.0
2007-01-31 05:51:00,2.31685,2.31685,2.31662,2.31662,5450176.0
2007-01-31 05:52:00,2.31663,2.31674,2.3166,2.31674,2503708.0
2007-01-31 05:53:00,2.31674,2.31674,2.31653,2.31673,7231420.0
2007-01-31 05:54:00,2.3167,2.31682,2.3167,2.31682,3377018.0
2007-01-31 05:55:00,2.31688,2.31696,2.31647,2.31647,9293288.0
2007-01-31 05:56:00,2.31685,2.31712,2.31685,2.31712,1232344.0
2007-01-31 05:57:00,2.3179,2.31802,2.3179,2.31791,15930102.0
2007-01-31 05:58:00,2.31799,2.31824,2.31794,2.31801,7301222.0
2007-01-31 05:59:00,2.318,2.31819,2.318,2.31813,9567733.0
2007-01-31 06:00:00,2.318,2.318,2.31704,2.31716,6755051.0
2007-01-31 06:01:00,2.31721,2.31794,2.31721,2.31778,749391.0
2007-01-31 06:02:00,2.31784,2.31784,2.317,2.317,6516614.0
2007-01-31 06:03:00,2.31715,2.31721,2.31689,2.31721,2754502.0
2007-01-31 06:04:00,2.31725,2.31791,2.31725,2.31776,30385682.0
2007-01-31 06:06:00,2.31715,2.31715,2.31691,2.31691,5674047.0
2007-01-31 06:07:00,2.31703,2.31716,2.31698,2.31716,2273215.0
2007-01-31 06:08:00,2.31784,2.318,2.31784,2.318,8946432.0
2007-01-31 06:09:00,2.3178,2.3178,2.31702,2.31702,1251325.0
2007-01-31 06:10:00,2.31693,2.31713,2.31693,2.31701,2118815.0
2007-01-31 06:11:00,2.31701,2.31716,2.31698,2.31703,18847699.0
2007-01-31 06:12:00,2.31697,2.318,2.31697,2.318,5813472.0
2007-01-31 06:13:00,2.31785,2.31806,2.31781,2.31798,2181840.0
2007-01-31 06:14:00,2.31783,2.31783,2.31702,2.31706,4493187.0
2007-01-31 06:15:00,2.31692,2.31717,2.31692,2.31708,4587954.0
2007-01-31 06:16:00,2.31689,2.31711,2.31689,2.31711,921941.0
2007-01-31 06:17:00,2.31761,2.31785,2.31761,2.31771,4561342.0
2007-01-31 06:18:00,2.31766,2.31766,2.31755,2.31755,15462705.0
2007-01-31 06:19:00,2.31691,2.31691,2.31675,2.31681,6901623.0
2007-01-31 06:20:00,2.31682,2.31691,2.31679,2.31691,7236181.0
2007-01-31 06:21:00,2.31695,2.31695,2.31667,2.3167,2412884.0
2007-01-31 06:22:00,2.3167,2.31689,2.31632,2.31689,2935711.0
2007-01-31 06:23:00,2.31712,2.31712,2.31679,2.31691,1444029.0
2007-01-31 06:24:00,2.317,2.31763,2.317,2.31757,3408796.0
2007-01-31 06:25:00,2.31689,2.31694,2.31661,2.31694,5842041.0
2007-01-31 06:26:00,2.31674,2.31695,2.3167,2.3167,2395773.0
2007-01-31 06:27:00,2.3167,2.31706,2.3167,2.31706,450070.0
2007-01-31 06:28:00,2.31714,2.31795,2.31714,2.31795,3108125.0
2007-01-31 06:29:00,2.31791,2.31791,2.31686,2.31703,11456695.0
2007-01-31 06:30:00,2.31671,2.31745,2.31671,2.31745,5975006.0
2007-01-31 06:31:00,2.3174,2.3174,2.31698,2.31698,13312039.0
2007-01-31 06:32:00,2.317,2.317,2.31683,2.31683,324403.0
2007-01-31 06:33:00,2.31681,2.317,2.31678,2.31679,837132.0
2007-01-31 06:34:00,2.31684,2.31702,2.31684,2.31696,5903284.0
2007-01-31 06:35:00,2.31692,2.31696,2.31678,2.31683,7063939.0
2007-01-31 06:36:00,2.31678,2.31685,2.31655,2.31674,9147997.0
2007-01-31 06:37:00,2.3167,2.3167,2.31661,2.31661,6485175.0
2007-01-31 06:38:00,2.3166,2.3166,2.31619,2.3163,974030.0
2007-01-31 06:39:00,2.31597,2.31641,2.31597,2.31625,2894351.0
2007-01-31 06:40:00,2.31626,2.31648,2.31626,2.31648,1678691.0
2007-01-31 06:41:00,2.31634,2.31651,2.3163,2.31651,9265229.0
2007-01-31 06:42:00,2.31616,2.31651,2.31612,2.31612,3773545.0
2007-01-31 06:43:00,2.31615,2.3162,2.31599,2.3162,2660146.0
2007-01-31 06:44:00,2.31593,2.31626,2.31593,2.31603,742248.0
2007-01-31 06:45:00,2.31606,2.31619,2.31588,2.31588,4772492.0
2007-01-31 06:46:00,2.31597,2.3162,2.31586,2.3162,6048497.0
2007-01-31 06:47:00,2.31608,2.31621,2.31601,2.31621,10966315.0
2007-01-31 06:48:00,2.31614,2.3162,2.31598,2.3162,11642306.0
2007-01-31 06:49:00,2.31616,2.31687,2.31616,2.31687,1601597.0
2007-01-31 06:51:00,2.3169,2.3169,2.31606,2.31617,5999269.0
2007-01-31 06:52:00,2.31612,2.31629,2.31606,2.31629,4677915.0
2007-01-31 06:53:00,2.31626,2.31628,2.31606,2.31628,4853958.0
2007-01-31 06:55:00,2.31614,2.31634,2.31594,2.3162,4277983.0
2007-01-31 06:56:00,2.31605,2.31646,2.31605,2.31646,4293913.0
2007-01-31 06:57:00,2.31626,2.31649,2.31626,2.31649,2681208.0
2007-01-31 06:58:00,2.31645,2.31645,2.31631,2.31631,16766013.0
2007-01-31 06:59:00,2.31624,2.31659,2.31624,2.31659,7209510.0
2007-01-31 07:00:00,2.31668,2.31718,2.31668,2.31714,2952041.0
2007-01-31 07:01:00,2.31699,2.31728,2.31699,2.31728,4559905.0
2007-01-31 07:02:00,2.3172,2.3172,2.31639,2.31663,5404124.0
2007-01-31 07:03:00,2.31649,2.31666,2.31649,2.3166,916690.0
2007-01-31 07:04:00,2.31648,2.3167,2.31615,2.31628,22610656.0
2007-01-31 07:05:00,2.31626,2.31651,2.3162,2.31651,7647536.0
2007-01-31 07:06:00,2.31616,2.31624,2.31616,2.31617,1710653.0
2007-01-31 07:07:00,2.31618,2.31618,2.31598,2.31598,777180.0
2007-01-31 07:08:00,2.31603,2.31608,2.3159,2.31593,3167106.0
2007-01-31 07:09:00,2.31579,2.31579,2.31559,2.31569,526955.0
2007-01-31 07:10:00,2.31576,2.31652,2.31576,2.31603,6327252.0
2007-01-31 07:11:00,2.31632,2.31632,2.31562,2.31563,2727126.0
2007-01-31 07:12:00,2.31568,2.31592,2.31568,2.31591,535794.0
2007-01-31 07:13:00,2.31557,2.31569,2.31555,2.31558,1822200.0
2007-01-31 07:15:00,2.31561,2.31582,2.31561,2.31582,1378428.0
2007-01-31 07:16:00,2.31575,2.31595,2.31558,2.31558,813822.0
2007-01-31 07:17:00,2.31559,2.31571,2.31551,2.31568,1079435.0
2007-01-31 07:18:00,2.31561,2.31567,2.31529,2.31529,2792083.0
2007-01-31 07:19:00,2.31565,2.31577,2.31557,2.3156,4391395.0
2007-01-31 07:20:00,2.31581,2.31581,2.31558,2.31558,4770027.0
2007-01-31 07:21:00,2.31574,2.31583,2.31567,2.31576,3797626.0
2007-01-31 07:22:00,2.31564,2.31564,2.3155,2.3155,5354117.0
2007-01-31 07:25:00,2.31559,2.31648,2.31559,2.31618,13123905.0
2007-01-31 07:26:00,2.31639,2.31656,2.31616,2.31652,12774701.0
2007-01-31 07:27:00,2.31652,2.31655,2.31638,2.31655,9577798.0
2007-01-31 07:28:00,2.31648,2.31648,2.31578,2.31578,17810930.0
2007-01-31 07:29:00,2.3158,2.3158,2.31547,2.31558,1576220.0
2007-01-31 07:30:00,2.31597,2.31611,2.31597,2.31609,29528074.0
2007-01-31 07:31:00,2.31585,2.31603,2.31585,2.316,45914991.0
2007-01-31 07:33:00,2.31546,2.31546,2.31527,2.31537,5884368.0
2007-01-31 07:34:00,2.31532,2.31534,2.31515,2.31527,15170081.0
2007-01-31 07:35:00,2.3158,2.31608,2.3158,2.3158,8130137.0
2007-01-31 07:36:00,2.31577,2.31577,2.31471,2.31512,478070.0
2007-01-31 07:37:00,2.31512,2.31512,2.31501,2.31501,2219066.0
2007-01-31 07:38:00,2.31504,2.31514,2.31501,2.31501,12955518.0
2007-01-31 07:39:00,2.31481,2.31504,2.31481,2.31504,7049116.0
2007-01-31 07:40:00,2.31503,2.31524,2.31502,2.31502,2843808.0
2007-01-31 07:41:00,2.31512,2.31515,2.31501,2.31501,2894385.0
2007-01-31 07:42:00,2.31517,2.3155,2.31476,2.31497,9727840.0
2007-01-31 07:43:00,2.31497,2.31499,2.31477,2.31499,11884112.0
2007-01-31 07:44:00,2.3148,2.3148,2.31451,2.31457,703574.0
2007-01-31 07:45:00,2.31462,2.31462,2.31424,2.31424,4924186.0
2007-01-31 07:46:00,2.31436,2.31453,2.31404,2.31437,7253331.0
2007-01-31 07:47:00,2.31497,2.31517,2.31497,2.31498,13062381.0
2007-01-31 07:48:00,2.31503,2.31503,2.31431,2.31444,3529951.0
2007-01-31 07:49:00,2.31442,2.31468,2.31305,2.31468,11431470.0
2007-01-31 07:50:00,2.31467,2.31487,2.31467,2.31487,10852873.0
2007-01-31 07:51:00,2.31463,2.31487,2.31414,2.31414,4638628.0
2007-01-31 07:52:00,2.31272,2.31471,2.31272,2.314,2451312.0
2007-01-31 07:53:00,2.31377,2.31377,2.31341,2.31341,8302657.0
2007-01-31 07:54:00,2.31355,2.31355,2.31249,2.31282,7255460.0
2007-01-31 07:55:00,2.31258,2.31258,2.31234,2.31241,4688546.0
2007-01-31 07:56:00,2.31304,2.31312,2.31304,2.31308,2182796.0
2007-01-31 07:57:00,2.31303,2.31303,2.31228,2.31242,1585313.0
2007-01-31 07:58:00,2.31226,2.3123,2.31206,2.31206,4310157.0
2007-01-31 07:59:00,2.31223,2.31233,2.31184,2.31184,5729497.0
2007-01-31 08:00:00,2.31172,2.31172,2.31144,2.31144,877361.0
2007-01-31 08:01:00,2.31148,2.31148,2.31121,2.31121,2539511.0
2007-01-31 08:02:00,2.31121,2.31162,2.31121,2.31144,2556915.0
2007-01-31 08:03:00,2.31152,2.31169,2.31152,2.31169,3260722.0
2007-01-31 08:04:00,2.31172,2.31181,2.31158,2.31173,9380728.0
2007-01-31 08:05:00,2.31159,2.31207,2.31159,2.31181,1537512.0
2007-01-31 08:06:00,2.31198,2.31204,2.31168,2.31168,3567735.0
2007-01-31 08:07:00,2.31168,2.31199,2.31168,2.31185,1903940.0
2007-01-31 08:08:00,2.31188,2.31188,2.31172,2.31173,12357804.0
2007-01-31 08:09:00,2.31188,2.31205,2.31181,2.31183,6798960.0
2007-01-31 08:10:00,2.31186,2.31186,2.31029,2.31029,895595.0
2007-01-31 08:11:00,2.31174,2.31185,2.31139,2.31185,2808249.0
2007-01-31 08:12:00,2.3117,2.31186,2.31158,2.31161,17411452.0
2007-01-31 08:13:00,2.31183,2.31183,2.31114,2.31124,2575585.0
2007-01-31 08:14:00,2.31126,2.31147,2.31126,2.31129,3334360.0
2007-01-31 08:15:00,2.31109,2.31129,2.31095,2.31095,1501567.0
2007-01-31 08:16:00,2.31106,2.31129,2.31106,2.31129,1760027.0
2007-01-31 08:17:00,2.31116,2.31127,2.3111,2.31127,2006711.0
2007-01-31 08:18:00,2.31126,2.31126,2.31114,2.31114,4149754.0
2007-01-31 08:19:00,2.31123,2.31123,2.31107,2.31107,3622724.0
2007-01-31 08:20:00,2.31101,2.31109,2.31092,2.31092,706674.0
2007-01-31 08:21:00,2.31094,2.31109,2.31094,2.311,5347660.0
2007-01-31 08:22:00,2.31114,2.31127,2.31114,2.31127,15724453.0
2007-01-31 08:23:00,2.31112,2.31126,2.31106,2.31126,3680430.0
2007-01-31 08:24:00,2.31146,2.31146,2.31113,2.31131,6236820.0
2007-01-31 08:25:00,2.3113,2.3113,2.31106,2.31116,3294039.0
2007-01-31 08:26:00,2.31106,2.31107,2.31094,2.31107,3892224.0
2007-01-31 08:27:00,2.31094,2.31111,2.31094,2.311,2771201.0
2007-01-31 08:28:00,2.31102,2.31137,2.31102,2.31137,436995.0
2007-01-31 08:29:00,2.31151,2.31151,2.31129,2.31149,6153709.0
2007-01-31 08:30:00,2.31133,2.31133,2.31088,2.3112,7646326.0
2007-01-31 08:31:00,2.31094,2.31112,2.31031,2.31112,18331222.0
2007-01-31 08:32:00,2.3112,2.31185,2.3112,2.31142,2870674.0
2007-01-31 08:33:00,2.31154,2.31165,2.31129,2.31151,11192756.0
2007-01-31 08:34:00,2.31177,2.31223,2.31177,2.31223,9895182.0
2007-01-31 08:35:00,2.31231,2.31245,2.31205,2.31217,4091066.0
2007-01-31 08:36:00,2.31225,2.31232,2.31188,2.31221,6325596.0
2007-01-31 08:37:00,2.31223,2.31233,2.31186,2.31221,1202029.0
2007-01-31 08:39:00,2.3122,2.31236,2.3122,2.3122,245547.0
2007-01-31 08:40:00,2.31235,2.31247,2.31216,2.31247,6359184.0
2007-01-31 08:41:00,2.31236,2.31269,2.31236,2.31269,1088443.0
2007-01-31 08:42:00,2.3129,2.31315,2.31289,2.31293,4015479.0
2007-01-31 08:43:00,2.31317,2.31317,2.31255,2.31296,6266333.0
2007-01-31 08:44:00,2.31286,2.31286,2.31275,2.31275,4228913.0
2007-01-31 08:45:00,2.3126,2.31274,2.31252,2.31262,630962.0
2007-01-31 08:46:00,2.31268,2.31338,2.31268,2.31338,8159233.0
2007-01-31 08:47:00,2.31319,2.31342,2.31319,2.31342,6621786.0
2007-01-31 08:48:00,2.31342,2.31342,2.31307,2.31307,3006401.0
2007-01-31 08:49:00,2.31319,2.31364,2.31319,2.31364,2320076.0
2007-01-31 08:50:00,2.31362,2.31381,2.31336,2.31336,12116933.0
2007-01-31 08:51:00,2.31412,2.31449,2.31412,2.31449,5499084.0
2007-01-31 08:52:00,2.31461,2.31509,2.31461,2.31509,2807422.0
2007-01-31 08:53:00,2.31521,2.31556,2.31521,2.31552,10390278.0
2007-01-31 08:54:00,2.31569,2.31625,2.31569,2.31599,14129307.0
2007-01-31 08:55:00,2.31601,2.31623,2.31577,2.31623,2608931.0
2007-01-31 08:56:00,2.31599,2.31599,2.31581,2.31581,12988250.0
2007-01-31 08:57:00,2.31583,2.31599,2.31583,2.31587,19801061.0
2007-01-31 08:58:00,2.31601,2.31601,2.31567,2.31567,7130654.0
2007-01-31 08:59:00,2.31574,2.31588,2.31537,2.31537,18061083.0
2007-01-31 09:00:00,2.31524,2.31524,2.31463,2.31463,12383832.0
2007-01-31 09:01:00,2.31495,2.31495,2.31444,2.31454,1463217.0
2007-01-31 09:02:00,2.31435,2.31435,2.31402,2.31402,13619297.0
2007-01-31 09:03:00,2.31402,2.31418,2.31402,2.31408,1355593.0
2007-01-31 09:04:00,2.31384,2.31384,2.31353,2.31353,513502.0
2007-01-31 09:06:00,2.31317,2.31317,2.31294,2.31294,2764494.0
2007-01-31 09:07:00,2.31295,2.31295,2.31232,2.31232,3296700.0
2007-01-31 09:08:00,2.3123,2.31239,2.31216,2.31239,6234852.0
2007-01-31 09:09:00,2.31245,2.31287,2.31245,2.31281,1032878.0
2007-01-31 09:10:00,2.31324,2.31341,2.31324,2.31341,573996.0
2007-01-31 09:11:00,2.31281,2.31281,2.31209,2.31239,3830938.0
2007-01-31 09:12:00,2.31252,2.31267,2.31252,2.31267,18364152.0
2007-01-31 09:13:00,2.31275,2.31279,2.31245,2.31279,6521342.0
2007-01-31 09:14:00,2.3128,2.31302,2.31267,2.31267,4075360.0
2007-01-31 09:15:00,2.31272,2.31288,2.31265,2.31288,11790687.0
2007-01-31 09:16:00,2.31284,2.31284,2.31232,2.31258,10354617.0
2007-01-31 09:17:00,2.31262,2.31294,2.31262,2.31275,1872808.0
2007-01-31 09:18:00,2.31273,2.31273,2.31196,2.31211,3601967.0
2007-01-31 09:19:00,2.31231,2.31249,2.31226,2.31226,14743393.0
2007-01-31 09:20:00,2.31228,2.31261,2.31218,2.31261,1085599.0
2007-01-31 09:21:00,2.31239,2.31264,2.31239,2.31246,7288451.0
2007-01-31 09:22:00,2.31251,2.31297,2.31251,2.31297,3247097.0
2007-01-31 09:23:00,2.31287,2.31312,2.31275,2.31312,8784137.0
2007-01-31 09:24:00,2.31348,2.31348,2.31327,2.31338,20110414.0
2007-01-31 09:25:00,2.31317,2.31317,2.31283,2.31283,3147122.0
2007-01-31 09:26:00,2.31282,2.31282,2.31258,2.31282,10525424.0
2007-01-31 09:27:00,2.31279,2.31279,2.31192,2.31192,3269646.0
2007-01-31 09:28:00,2.31202,2.31202,2.31099,2.31157,11598458.0
2007-01-31 09:29:00,2.31137,2.31143,2.31067,2.31067,7851174.0
2007-01-31 09:30:00,2.3102,2.3102,2.30945,2.30945,6089955.0
2007-01-31 09:31:00,2.30906,2.30918,2.30906,2.30918,176027.0
2007-01-31 09:32:00,2.30912,2.31008,2.30912,2.31003,5957946.0
2007-01-31 09:33:00,2.30982,2.31038,2.30972,2.31036,1969341.0
2007-01-31 09:34:00,2.31036,2.31036,2.30993,2.30993,3299111.0
2007-01-31 09:35:00,2.30957,2.31001,2.30957,2.31001,1324668.0
2007-01-31 09:36:00,2.3106,2.31071,2.31051,2.31063,2868595.0
2007-01-31 09:37:00,2.31,2.31014,2.30978,2.31014,1737835.0
2007-01-31 09:38:00,2.3104,2.31048,2.3103,2.3103,6989607.0
2007-01-31 09:39:00,2.31017,2.31056,2.31017,2.31056,2378956.0
2007-01-31 09:40:00,2.31104,2.31259,2.31104,2.31259,12207434.0
2007-01-31 09:41:00,2.31217,2.31278,2.31217,2.31253,3928004.0
2007-01-31 09:42:00,2.31243,2.31247,2.31205,2.31205,6937035.0
2007-01-31 09:43:00,2.31198,2.31198,2.31184,2.31184,3872578.0
2007-01-31 09:44:00,2.31191,2.31191,2.31134,2.31134,11763685.0
2007-01-31 09:45:00,2.31105,2.31105,2.31051,2.31083,3265427.0
2007-01-31 09:46:00,2.31109,2.31131,2.3109,2.31131,1571875.0
2007-01-31 09:47:00,2.3109,2.3109,2.31067,2.31076,738450.0
2007-01-31 09:48:00,2.31026,2.31026,2.30843,2.30843,16247478.0
2007-01-31 09:49:00,2.30884,2.30947,2.30884,2.30904,7178086.0
2007-01-31 09:50:00,2.30911,2.30911,2.3081,2.3081,1784022.0
2007-01-31 09:51:00,2.30786,2.30807,2.30769,2.30807,2242470.0
2007-01-31 09:52:00,2.30811,2.30829,2.30807,2.30829,1652333.0
2007-01-31 09:53:00,2.30835,2.30835,2.30753,2.30753,10607542.0
2007-01-31 09:54:00,2.30702,2.30716,2.30646,2.30646,4767488.0
2007-01-31 09:55:00,2.30664,2.30726,2.30664,2.30726,15870491.0
2007-01-31 09:56:00,2.30723,2.30768,2.30723,2.30768,3188685.0
2007-01-31 09:57:00,2.3074,2.30766,2.30717,2.30766,8365952.0
2007-01-31 09:58:00,2.30775,2.30828,2.30775,2.30812,1440218.0
2007-01-31 09:59:00,2.30826,2.30827,2.30793,2.30793,7669542.0
2007-01-31 10:00:00,2.30785,2.30785,2.30693,2.30707,3409841.0
2007-01-31 10:01:00,2.30698,2.30698,2.30652,2.30684,3993559.0
2007-01-31 10:02:00,2.30664,2.30681,2.3066,2.30681,9009771.0
2007-01-31 10:03:00,2.30705,2.30714,2.30654,2.30678,1158457.0
2007-01-31 10:04:00,2.30662,2.30662,2.30604,2.30655,2157507.0
2007-01-31 10:05:00,2.30669,2.30704,2.30669,2.30696,24492216.0
2007-01-31 10:06:00,2.30723,2.30728,2.30707,2.30709,1455340.0
2007-01-31 10:07:00,2.30702,2.30727,2.30696,2.30727,3119245.0
2007-01-31 10:08:00,2.30726,2.30756,2.30726,2.30744,2843018.0
2007-01-31 10:09:00,2.30752,2.30778,2.3074,2.30772,9732253.0
2007-01-31 10:10:00,2.30824,2.30824,2.30803,2.30818,3973348.0
2007-01-31 10:11:00,2.30837,2.30873,2.30834,2.30834,6681225.0
2007-01-31 10:12:00,2.30822,2.30822,2.30773,2.30773,3066488.0
2007-01-31 10:13:00,2.30768,2.30768,2.30686,2.30686,5244024.0
2007-01-31 10:14:00,2.30673,2.30673,2.3065,2.30651,8092044.0
2007-01-31 10:15:00,2.30651,2.30685,2.30651,2.30685,8576252.0
2007-01-31 10:16:00,2.30683,2.30701,2.30673,2.30697,2129687.0
2007-01-31 10:17:00,2.30706,2.30731,2.30672,2.30684,2172632.0
2007-01-31 10:18:00,2.30706,2.30706,2.30674,2.30674,1639908.0
2007-01-31 10:19:00,2.30674,2.30674,2.30613,2.30632,1500860.0
2007-01-31 10:20:00,2.30647,2.30677,2.30632,2.30656,12191360.0
2007-01-31 10:21:00,2.30656,2.30666,2.30649,2.30657,2364953.0
2007-01-31 10:22:00,2.30616,2.30616,2.30541,2.30571,4748136.0
2007-01-31 10:23:00,2.30592,2.30592,2.30564,2.30589,6846373.0
2007-01-31 10:24:00,2.30592,2.30604,2.30567,2.30581,5729983.0
2007-01-31 10:25:00,2.30594,2.30653,2.30594,2.30653,5071062.0
2007-01-31 10:26:00,2.30653,2.30653,2.30626,2.30626,987391.0
2007-01-31 10:27:00,2.30615,2.30648,2.30615,2.30648,1935991.0
2007-01-31 10:28:00,2.30649,2.30687,2.30645,2.30672,3525207.0
2007-01-31 10:29:00,2.30655,2.30658,2.30628,2.30628,7597175.0
2007-01-31 10:30:00,2.30631,2.30638,2.30614,2.30636,1398137.0
2007-01-31 10:31:00,2.30641,2.30641,2.30586,2.30601,6379895.0
2007-01-31 10:32:00,2.30599,2.30599,2.30569,2.30569,6937030.0
2007-01-31 10:33:00,2.30603,2.30603,2.30469,2.30469,5973444.0
2007-01-31 10:34:00,2.30489,2.30501,2.30467,2.3048,1926906.0
2007-01-31 10:35:00,2.30424,2.30424,2.3035,2.30412,3930677.0
2007-01-31 10:36:00,2.30406,2.30406,2.30335,2.3036,9399772.0
2007-01-31 10:37:00,2.30341,2.30342,2.30261,2.30279,4467594.0
2007-01-31 10:38:00,2.30303,2.30318,2.30285,2.30285,1769142.0
2007-01-31 10:39:00,2.3025,2.3025,2.30194,2.30209,5295864.0
2007-01-31 10:40:00,2.30225,2.30256,2.30225,2.30229,2412193.0
2007-01-31 10:41:00,2.30208,2.30313,2.30208,2.30313,3084509.0
2007-01-31 10:42:00,2.30313,2.30313,2.30235,2.30313,7308392.0
2007-01-31 10:43:00,2.30306,2.30318,2.303,2.30318,10637902.0
2007-01-31 10:44:00,2.30317,2.30349,2.30316,2.30316,3107390.0
2007-01-31 10:45:00,2.30343,2.30361,2.30343,2.30351,3688166.0
2007-01-31 10:46:00,2.30342,2.30396,2.30339,2.30389,1907603.0
2007-01-31 10:47:00,2.30425,2.30425,2.30408,2.30417,1644138.0
2007-01-31 10:48:00,2.30383,2.304,2.3037,2.30378,2899725.0
2007-01-31 10:49:00,2.30373,2.30414,2.30373,2.30414,3863289.0
2007-01-31 10:50:00,2.3044,2.30441,2.30426,2.30441,571909.0
2007-01-31 10:51:00,2.30398,2.30442,2.30379,2.30442,7052336.0
2007-01-31 10:52:00,2.30434,2.30434,2.30392,2.30392,2643208.0
2007-01-31 10:53:00,2.30422,2.30478,2.30311,2.30412,25746685.0
2007-01-31 10:54:00,2.30417,2.30433,2.30401,2.30431,13440951.0
2007-01-31 10:55:00,2.30432,2.30458,2.30432,2.30447,6144776.0
2007-01-31 10:56:00,2.30449,2.30449,2.30427,2.30438,1490772.0
2007-01-31 10:57:00,2.30453,2.30453,2.30432,2.30432,1267436.0
2007-01-31 10:58:00,2.30447,2.30447,2.30422,2.30445,2850683.0
2007-01-31 10:59:00,2.30446,2.30459,2.3042,2.3042,859944.0
2007-01-31 11:00:00,2.30245,2.30426,2.30245,2.30369,3073349.0
2007-01-31 11:01:00,2.30349,2.30349,2.30303,2.30322,9975949.0
2007-01-31 11:02:00,2.30369,2.304,2.30369,2.304,178849.0
2007-01-31 11:03:00,2.30405,2.3042,2.30399,2.3042,12763473.0
2007-01-31 11:04:00,2.30422,2.30422,2.30399,2.30399,2988126.0
2007-01-31 11:05:00,2.30403,2.3041,2.30395,2.3041,13704811.0
2007-01-31 11:06:00,2.30386,2.30395,2.30355,2.30355,3947921.0
2007-01-31 11:08:00,2.3037,2.30396,2.30358,2.30396,1334566.0
2007-01-31 11:09:00,2.30407,2.30421,2.30385,2.304,3367336.0
2007-01-31 11:10:00,2.30413,2.30449,2.30398,2.30398,15218574.0
2007-01-31 11:11:00,2.30441,2.30482,2.30414,2.30482,9421604.0
2007-01-31 11:12:00,2.30478,2.30478,2.30426,2.30463,13148342.0
2007-01-31 11:13:00,2.30433,2.30455,2.30404,2.30455,1697335.0
2007-01-31 11:14:00,2.3046,2.30481,2.3046,2.30475,5016285.0
2007-01-31 11:15:00,2.30471,2.30503,2.30449,2.30503,3007264.0
2007-01-31 11:16:00,2.30539,2.30578,2.30538,2.30538,7520806.0
2007-01-31 11:17:00,2.30596,2.30596,2.30573,2.30574,2377130.0
2007-01-31 11:18:00,2.30525,2.30611,2.30525,2.30611,5312563.0
2007-01-31 11:19:00,2.30602,2.30614,2.30588,2.30609,11913442.0
2007-01-31 11:20:00,2.30608,2.30611,2.30581,2.30581,5121983.0
2007-01-31 11:21:00,2.30556,2.30556,2.30489,2.30518,3329084.0
2007-01-31 11:22:00,2.30502,2.30502,2.30461,2.30461,18060259.0
2007-01-31 11:23:00,2.3047,2.3049,2.30458,2.3047,3939128.0
2007-01-31 11:24:00,2.30483,2.30486,2.30461,2.30475,3093265.0
2007-01-31 11:25:00,2.30456,2.30471,2.30439,2.30443,4893545.0
2007-01-31 11:26:00,2.30436,2.30473,2.30433,2.30473,1314689.0
2007-01-31 11:27:00,2.30468,2.3049,2.30468,2.30479,756041.0
2007-01-31 11:28:00,2.3046,2.30472,2.3044,2.3044,1314127.0
2007-01-31 11:29:00,2.30452,2.30474,2.30449,2.30474,1854692.0
2007-01-31 11:30:00,2.30489,2.30489,2.30471,2.30471,6873637.0
2007-01-31 11:31:00,2.30465,2.30465,2.30436,2.30436,2042796.0
2007-01-31 11:32:00,2.30434,2.30434,2.30405,2.30418,6654284.0
2007-01-31 11:33:00,2.30428,2.30428,2.30377,2.30377,1055366.0
2007-01-31 11:34:00,2.30393,2.30393,2.30334,2.30342,1549468.0
2007-01-31 11:35:00,2.30337,2.30337,2.30282,2.30282,1226377.0
2007-01-31 11:36:00,2.30259,2.3029,2.3024,2.3029,1378053.0
2007-01-31 11:37:00,2.30306,2.30324,2.30271,2.30286,8703368.0
2007-01-31 11:38:00,2.30281,2.30285,2.30257,2.30284,3650176.0
2007-01-31 11:39:00,2.30298,2.30315,2.3029,2.3029,1124751.0
2007-01-31 11:40:00,2.30314,2.30351,2.30314,2.30351,6897735.0
2007-01-31 11:41:00,2.30352,2.30442,2.30352,2.30425,2049176.0
2007-01-31 11:42:00,2.30415,2.30422,2.30407,2.30421,1356740.0
2007-01-31 11:43:00,2.30416,2.3042,2.30411,2.30418,3778757.0
2007-01-31 11:44:00,2.30419,2.30448,2.30415,2.30415,8822887.0
2007-01-31 11:45:00,2.30404,2.30446,2.30404,2.30446,6503159.0
2007-01-31 11:46:00,2.30437,2.30454,2.30436,2.30447,4478090.0
2007-01-31 11:47:00,2.3041,2.30428,2.30406,2.30406,6065938.0
2007-01-31 11:48:00,2.30394,2.30394,2.30345,2.30345,4012359.0
2007-01-31 11:49:00,2.30319,2.30345,2.30319,2.30345,6631056.0
2007-01-31 11:50:00,2.30291,2.30301,2.30262,2.30272,5287886.0
2007-01-31 11:51:00,2.30272,2.30302,2.30272,2.30302,2404851.0
2007-01-31 11:52:00,2.30315,2.30373,2.30315,2.30373,5248862.0
2007-01-31 11:53:00,2.3036,2.3036,2.30347,2.3035,17127970.0
2007-01-31 11:54:00,2.30369,2.30386,2.30343,2.30343,3672354.0
2007-01-31 11:55:00,2.30322,2.30338,2.30302,2.30338,7487570.0
2007-01-31 11:56:00,2.30315,2.30346,2.30315,2.30321,4623615.0
2007-01-31 11:57:00,2.30335,2.30366,2.30335,2.30355,3575980.0
2007-01-31 11:58:00,2.30333,2.30347,2.30292,2.30292,15045393.0
2007-01-31 11:59:00,2.30316,2.30316,2.30291,2.30291,7551594.0
2007-01-31 12:00:00,2.30267,2.30277,2.30236,2.3026,9065030.0
2007-01-31 12:01:00,2.30277,2.3037,2.30277,2.3037,3163199.0
2007-01-31 12:02:00,2.3037,2.30435,2.3037,2.30428,2866185.0
2007-01-31 12:03:00,2.30458,2.3046,2.3044,2.30452,2213788.0
2007-01-31 12:04:00,2.30411,2.30436,2.30384,2.30417,10564449.0
2007-01-31 12:05:00,2.30413,2.3045,2.30392,2.30424,13877825.0
2007-01-31 12:06:00,2.30411,2.30455,2.30411,2.30442,2574761.0
2007-01-31 12:07:00,2.30454,2.30475,2.30454,2.30475,803232.0
2007-01-31 12:08:00,2.30478,2.30478,2.30466,2.30466,9262941.0
2007-01-31 12:09:00,2.30459,2.30471,2.30447,2.30447,4094158.0
2007-01-31 12:10:00,2.30473,2.30473,2.30412,2.30468,3285657.0
2007-01-31 12:11:00,2.30468,2.30479,2.30431,2.30441,5337106.0
2007-01-31 12:12:00,2.30438,2.30472,2.30438,2.30459,1778575.0
2007-01-31 12:13:00,2.30458,2.30465,2.30413,2.30413,2339514.0
2007-01-31 12:14:00,2.30427,2.3045,2.30425,2.3045,4549559.0
2007-01-31 12:15:00,2.30463,2.30463,2.3042,2.3042,4034843.0
2007-01-31 12:16:00,2.3042,2.3042,2.30383,2.30383,5135724.0
2007-01-31 12:17:00,2.30389,2.30404,2.30379,2.30383,10840518.0
2007-01-31 12:18:00,2.30397,2.30398,2.30361,2.30361,13066265.0
2007-01-31 12:19:00,2.30355,2.30371,2.30349,2.30349,2725304.0
2007-01-31 12:20:00,2.30356,2.30375,2.30356,2.30375,3911279.0
2007-01-31 12:21:00,2.30383,2.30389,2.30375,2.30389,15453155.0
2007-01-31 12:22:00,2.30444,2.30465,2.30444,2.30448,19723214.0
2007-01-31 12:23:00,2.30402,2.3041,2.30391,2.30391,8177580.0
2007-01-31 12:24:00,2.30378,2.304,2.30378,2.30389,5232175.0
2007-01-31 12:25:00,2.30385,2.30414,2.30385,2.3041,8001348.0
2007-01-31 12:26:00,2.30417,2.30424,2.30403,2.30424,2838064.0
2007-01-31 12:27:00,2.30403,2.30415,2.30401,2.30404,4362232.0
2007-01-31 12:28:00,2.30412,2.30443,2.30412,2.30442,8477681.0
2007-01-31 12:29:00,2.30423,2.30442,2.30412,2.3042,2974589.0
2007-01-31 12:30:00,2.30431,2.30482,2.30431,2.30434,5133712.0
2007-01-31 12:31:00,2.30437,2.30467,2.30437,2.30457,2465680.0
2007-01-31 12:32:00,2.30465,2.30513,2.30465,2.30513,2099497.0
2007-01-31 12:33:00,2.305,2.30562,2.305,2.30524,5178490.0
2007-01-31 12:34:00,2.30501,2.30545,2.30501,2.30533,6441993.0
2007-01-31 12:35:00,2.30562,2.30594,2.30562,2.30594,5389790.0
2007-01-31 12:36:00,2.30582,2.30582,2.30539,2.30552,11742207.0
2007-01-31 12:37:00,2.30614,2.30614,2.306,2.3061,4563856.0
2007-01-31 12:38:00,2.30605,2.30605,2.3057,2.3057,9359429.0
2007-01-31 12:39:00,2.30526,2.30555,2.30526,2.30537,3085823.0
2007-01-31 12:40:00,2.3054,2.30557,2.30538,2.30557,428191.0
2007-01-31 12:41:00,2.30547,2.30547,2.30503,2.30503,2376442.0
2007-01-31 12:42:00,2.30522,2.30535,2.30522,2.30535,7253391.0
2007-01-31 12:43:00,2.30545,2.30545,2.30528,2.30536,8075526.0
2007-01-31 12:44:00,2.30546,2.30565,2.30535,2.30543,6604029.0
2007-01-31 12:45:00,2.30553,2.3058,2.30553,2.3058,1709113.0
2007-01-31 12:46:00,2.30613,2.30613,2.30524,2.30533,4086953.0
2007-01-31 12:47:00,2.30534,2.30565,2.30534,2.30565,1737395.0
2007-01-31 12:48:00,2.30591,2.30591,2.30565,2.3057,646439.0
2007-01-31 12:49:00,2.3057,2.30598,2.3057,2.30579,5302437.0
2007-01-31 12:50:00,2.3057,2.30653,2.3057,2.30629,5706953.0
2007-01-31 12:51:00,2.30612,2.30612,2.30549,2.30567,7375282.0
2007-01-31 12:52:00,2.30625,2.30664,2.30625,2.30637,6759025.0
2007-01-31 12:53:00,2.30649,2.30658,2.30617,2.30617,4418021.0
2007-01-31 12:54:00,2.3059,2.30615,2.30589,2.30596,2878321.0
2007-01-31 12:55:00,2.30594,2.30607,2.30557,2.30574,9376761.0
2007-01-31 12:56:00,2.30583,2.30583,2.30543,2.30543,1205607.0
2007-01-31 12:57:00,2.3055,2.30584,2.3055,2.30562,8473532.0
2007-01-31 12:58:00,2.30546,2.30586,2.30546,2.30586,5041796.0
2007-01-31 12:59:00,2.30573,2.30593,2.3057,2.30579,2152602.0
2007-01-31 13:00:00,2.30624,2.30624,2.30584,2.30584,21690700.0
2007-01-31 13:01:00,2.30577,2.30577,2.30544,2.30562,5541423.0
2007-01-31 13:02:00,2.30557,2.30569,2.30488,2.30488,4810926.0
2007-01-31 13:03:00,2.30516,2.30523,2.3049,2.30504,3273828.0
2007-01-31 13:04:00,2.30495,2.305,2.30478,2.30492,10354366.0
2007-01-31 13:05:00,2.3049,2.30527,2.3049,2.30513,5530648.0
2007-01-31 13:06:00,2.30511,2.30527,2.30511,2.30527,7698017.0
2007-01-31 13:07:00,2.30511,2.30512,2.30502,2.3051,4070124.0
2007-01-31 13:08:00,2.30519,2.30519,2.30472,2.30518,8289524.0
2007-01-31 13:09:00,2.3052,2.30544,2.30495,2.30544,16441980.0
2007-01-31 13:10:00,2.30527,2.30533,2.30513,2.30517,3318530.0
2007-01-31 13:11:00,2.30517,2.306,2.30517,2.306,11912915.0
2007-01-31 13:12:00,2.306,2.306,2.30582,2.30582,2399274.0
2007-01-31 13:13:00,2.30573,2.30582,2.30564,2.30568,711992.0
2007-01-31 13:14:00,2.30577,2.30583,2.30574,2.30583,2892153.0
2007-01-31 13:15:00,2.30583,2.30607,2.30583,2.30607,5366226.0
2007-01-31 13:16:00,2.30601,2.30637,2.30601,2.30608,4837755.0
2007-01-31 13:17:00,2.30627,2.3064,2.30623,2.30632,6354278.0
2007-01-31 13:18:00,2.30607,2.30651,2.30481,2.30651,1350341.0
2007-01-31 13:19:00,2.30653,2.30675,2.30653,2.30654,8833836.0
2007-01-31 13:20:00,2.30651,2.30652,2.30624,2.30624,10885061.0
2007-01-31 13:21:00,2.30606,2.30629,2.30606,2.30612,4620268.0
2007-01-31 13:22:00,2.30616,2.30643,2.30589,2.30589,16243528.0
2007-01-31 13:23:00,2.30631,2.30639,2.30609,2.30639,1948335.0
2007-01-31 13:24:00,2.30644,2.30644,2.30609,2.30616,6007073.0
2007-01-31 13:25:00,2.30627,2.30627,2.30595,2.30621,13717077.0
2007-01-31 13:26:00,2.30616,2.30627,2.30616,2.30627,661540.0
2007-01-31 13:27:00,2.30669,2.30701,2.30666,2.30666,8427644.0
2007-01-31 13:28:00,2.30621,2.30628,2.30621,2.30628,4093015.0
2007-01-31 13:29:00,2.3063,2.3063,2.30582,2.30582,5830172.0
2007-01-31 13:30:00,2.30582,2.30582,2.30541,2.30563,1317381.0
2007-01-31 13:31:00,2.30563,2.30582,2.30563,2.30567,4613278.0
2007-01-31 13:32:00,2.30593,2.30609,2.30554,2.30554,12579045.0
2007-01-31 13:33:00,2.3056,2.30586,2.3056,2.30586,12945043.0
2007-01-31 13:34:00,2.30612,2.30631,2.30599,2.30599,5914086.0
2007-01-31 13:35:00,2.30624,2.30645,2.30624,2.30636,686428.0
2007-01-31 13:36:00,2.30619,2.30646,2.30613,2.30632,7601183.0
2007-01-31 13:37:00,2.30644,2.30644,2.30617,2.30617,2838971.0
2007-01-31 13:38:00,2.30644,2.30683,2.30644,2.30683,1679314.0
2007-01-31 13:39:00,2.30683,2.30722,2.30683,2.30697,1171756.0
2007-01-31 13:40:00,2.30699,2.30758,2.30689,2.30754,12459654.0
2007-01-31 13:41:00,2.3078,2.30798,2.3078,2.30788,6356834.0
2007-01-31 13:42:00,2.30806,2.30806,2.30743,2.30743,6727266.0
2007-01-31 13:43:00,2.30753,2.30778,2.30728,2.30778,2546063.0
2007-01-31 13:44:00,2.30812,2.30812,2.30774,2.30783,4123640.0
2007-01-31 13:45:00,2.30764,2.3081,2.30764,2.3081,19562194.0
2007-01-31 13:46:00,2.30807,2.30827,2.30804,2.30805,6383007.0
2007-01-31 13:47:00,2.30789,2.30799,2.30765,2.30765,6609002.0
2007-01-31 13:48:00,2.30753,2.30769,2.30738,2.30738,4851587.0
2007-01-31 13:49:00,2.30754,2.30779,2.30754,2.30779,1157130.0
2007-01-31 13:50:00,2.30782,2.30788,2.3076,2.30762,1245690.0
2007-01-31 13:51:00,2.30753,2.30753,2.30714,2.30727,9819032.0
2007-01-31 13:52:00,2.30727,2.30727,2.30703,2.30707,6078473.0
2007-01-31 13:53:00,2.3071,2.3071,2.30656,2.30656,7314616.0
2007-01-31 13:54:00,2.30623,2.30654,2.30623,2.30654,7654683.0
2007-01-31 13:55:00,2.30653,2.30653,2.30597,2.30597,1806454.0
2007-01-31 13:56:00,2.30591,2.30625,2.30589,2.30625,1381006.0
2007-01-31 13:57:00,2.30622,2.30662,2.30607,2.30662,5051325.0
2007-01-31 13:58:00,2.30667,2.30684,2.30659,2.30679,2310891.0
2007-01-31 13:59:00,2.30648,2.3067,2.30622,2.3067,1563011.0
2007-01-31 14:00:00,2.30656,2.3068,2.30656,2.30663,2903330.0
2007-01-31 14:01:00,2.30659,2.30672,2.30627,2.30637,6412441.0
2007-01-31 14:02:00,2.30661,2.30681,2.30661,2.30668,3614068.0
2007-01-31 14:03:00,2.30663,2.3068,2.30634,2.30634,3392303.0
2007-01-31 14:04:00,2.30643,2.30661,2.30642,2.30642,22012338.0
2007-01-31 14:05:00,2.30661,2.30665,2.30636,2.30637,1267719.0
2007-01-31 14:06:00,2.30639,2.30651,2.30594,2.30594,7787259.0
2007-01-31 14:07:00,2.30571,2.30597,2.30571,2.30597,14996355.0
2007-01-31 14:08:00,2.30578,2.30611,2.30578,2.30611,30798240.0
2007-01-31 14:09:00,2.30594,2.30612,2.30592,2.30608,23683351.0
2007-01-31 14:10:00,2.30599,2.3065,2.30599,2.3065,10597248.0
2007-01-31 14:11:00,2.3063,2.3063,2.30591,2.30591,2615916.0
2007-01-31 14:12:00,2.30608,2.3065,2.30599,2.3065,3411366.0
2007-01-31 14:13:00,2.30639,2.30692,2.30639,2.30692,5888884.0
2007-01-31 14:14:00,2.30714,2.30764,2.30713,2.3075,6280652.0
2007-01-31 14:15:00,2.30753,2.30753,2.30706,2.3074,3841148.0
2007-01-31 14:16:00,2.30767,2.30772,2.30767,2.30769,10321331.0
2007-01-31 14:17:00,2.30764,2.30776,2.30759,2.30759,5166897.0
2007-01-31 14:18:00,2.3074,2.30782,2.30737,2.30782,7574164.0
2007-01-31 14:19:00,2.30769,2.30769,2.3074,2.3075,1274262.0
2007-01-31 14:20:00,2.30737,2.30737,2.30694,2.30694,1585757.0
2007-01-31 14:21:00,2.30685,2.30712,2.30685,2.30712,8127805.0
2007-01-31 14:22:00,2.3069,2.30759,2.3069,2.30759,16694053.0
2007-01-31 14:23:00,2.30751,2.30769,2.30732,2.30732,1394148.0
2007-01-31 14:24:00,2.30724,2.30726,2.3069,2.30726,1744641.0
2007-01-31 14:25:00,2.30741,2.30799,2.30741,2.30799,10737320.0
2007-01-31 14:26:00,2.30802,2.30802,2.30758,2.30758,5830296.0
2007-01-31 14:27:00,2.30756,2.30804,2.30756,2.30795,21356131.0
2007-01-31 14:28:00,2.30779,2.30779,2.30715,2.30715,4598155.0
2007-01-31 14:29:00,2.30729,2.30741,2.30717,2.30717,1754339.0
2007-01-31 14:30:00,2.30715,2.30724,2.307,2.3072,19334349.0
2007-01-31 14:31:00,2.30708,2.30721,2.30699,2.30709,8482882.0
2007-01-31 14:32:00,2.30692,2.30716,2.30684,2.30716,6779460.0
2007-01-31 14:33:00,2.30701,2.30711,2.30686,2.30686,4235481.0
2007-01-31 14:34:00,2.30655,2.30655,2.30636,2.30636,5211583.0
2007-01-31 14:35:00,2.30638,2.30649,2.30608,2.30649,7762953.0
2007-01-31 14:36:00,2.30632,2.30661,2.30632,2.30661,2331826.0
2007-01-31 14:37:00,2.30663,2.30663,2.30643,2.30647,2489841.0
2007-01-31 14:38:00,2.30638,2.30641,2.30609,2.30609,5846465.0
2007-01-31 14:39:00,2.30613,2.30652,2.30598,2.30652,5631618.0
2007-01-31 14:40:00,2.30669,2.30711,2.30669,2.30711,10677449.0
2007-01-31 14:41:00,2.30716,2.30716,2.30655,2.30655,9328442.0
2007-01-31 14:42:00,2.30655,2.30655,2.30642,2.30642,5190777.0
2007-01-31 14:43:00,2.30642,2.30664,2.3064,2.30663,1109007.0
2007-01-31 14:44:00,2.30663,2.30685,2.30627,2.30627,29234500.0
2007-01-31 14:45:00,2.3065,2.30652,2.30572,2.30599,8480442.0
2007-01-31 14:46:00,2.30597,2.30623,2.30597,2.30602,2320522.0
2007-01-31 14:47:00,2.30597,2.306,2.30588,2.306,2607437.0
2007-01-31 14:48:00,2.30607,2.30607,2.30602,2.30602,13595732.0
2007-01-31 14:49:00,2.30597,2.30622,2.30597,2.30605,6254128.0
2007-01-31 14:50:00,2.30609,2.30666,2.30609,2.30666,8211188.0
2007-01-31 14:51:00,2.30669,2.30712,2.30669,2.30702,3514393.0
2007-01-31 14:52:00,2.3071,2.30735,2.3071,2.30735,13621329.0
2007-01-31 14:53:00,2.30756,2.3081,2.30756,2.3081,6150361.0
2007-01-31 14:54:00,2.30823,2.30896,2.30823,2.30896,5499156.0
2007-01-31 14:55:00,2.30895,2.30895,2.30858,2.30858,1827445.0
2007-01-31 14:56:00,2.30858,2.30884,2.3083,2.30884,3681471.0
2007-01-31 14:57:00,2.30863,2.30863,2.30845,2.30845,20099508.0
2007-01-31 14:58:00,2.3084,2.30898,2.3084,2.30874,5556917.0
2007-01-31 14:59:00,2.30896,2.30896,2.30867,2.30867,18177599.0
2007-01-31 15:00:00,2.30847,2.30888,2.30847,2.3087,2330237.0
2007-01-31 15:01:00,2.30912,2.30932,2.30911,2.30927,15196043.0
2007-01-31 15:02:00,2.30924,2.30924,2.30811,2.30811,5530828.0
2007-01-31 15:03:00,2.30843,2.30844,2.30824,2.30824,2858289.0
2007-01-31 15:04:00,2.30825,2.30825,2.30814,2.30822,2614021.0
2007-01-31 15:05:00,2.30822,2.3084,2.30822,2.30831,5368971.0
2007-01-31 15:06:00,2.3081,2.30826,2.30788,2.30788,3701794.0
2007-01-31 15:07:00,2.30804,2.30804,2.30775,2.30792,13060236.0
2007-01-31 15:08:00,2.30808,2.30838,2.30784,2.30828,846027.0
2007-01-31 15:09:00,2.30862,2.30867,2.30808,2.30808,10632328.0
2007-01-31 15:10:00,2.30862,2.30862,2.30799,2.30807,9869831.0
2007-01-31 15:11:00,2.3075,2.30788,2.30732,2.30768,7536913.0
2007-01-31 15:12:00,2.30774,2.30824,2.30774,2.30816,4083401.0
2007-01-31 15:13:00,2.30808,2.30878,2.30808,2.30878,7971524.0
2007-01-31 15:14:00,2.30867,2.30963,2.30867,2.30945,32564964.0
2007-01-31 15:15:00,2.30992,2.30992,2.30913,2.30961,1869913.0
2007-01-31 15:16:00,2.30988,2.30988,2.30969,2.30969,2655051.0
2007-01-31 15:17:00,2.30965,2.30982,2.3096,2.30982,3245730.0
2007-01-31 15:18:00,2.30951,2.30985,2.30949,2.30985,6669400.0
2007-01-31 15:19:00,2.30996,2.30996,2.30952,2.30952,3041858.0
2007-01-31 15:20:00,2.30961,2.30962,2.30928,2.30928,8847788.0
2007-01-31 15:21:00,2.30914,2.30915,2.30836,2.30848,2899911.0
2007-01-31 15:22:00,2.30848,2.30863,2.30848,2.3085,3977526.0
2007-01-31 15:23:00,2.3087,2.3087,2.30851,2.30867,24486473.0
2007-01-31 15:24:00,2.30867,2.3092,2.30867,2.3092,2857605.0
2007-01-31 15:25:00,2.30917,2.30953,2.30917,2.30953,3672664.0
2007-01-31 15:26:00,2.30947,2.30978,2.30939,2.30978,2083883.0
2007-01-31 15:27:00,2.30986,2.31009,2.30986,2.30988,6235697.0
2007-01-31 15:28:00,2.30987,2.31043,2.30987,2.31043,1737489.0
2007-01-31 15:29:00,2.31022,2.3108,2.31022,2.31074,2977357.0
2007-01-31 15:30:00,2.31068,2.31068,2.30995,2.31025,10568093.0
2007-01-31 15:31:00,2.31037,2.31037,2.30968,2.30968,3540912.0
2007-01-31 15:32:00,2.30954,2.31009,2.30954,2.31009,11239406.0
2007-01-31 15:33:00,2.30989,2.31032,2.30975,2.31032,22322987.0
2007-01-31 15:34:00,2.3103,2.31077,2.3103,2.31077,7221566.0
2007-01-31 15:35:00,2.31065,2.31085,2.31023,2.31065,3247308.0
2007-01-31 15:36:00,2.3102,2.31063,2.3102,2.31044,7427253.0
2007-01-31 15:37:00,2.31021,2.31078,2.31021,2.31078,14593217.0
2007-01-31 15:38:00,2.31115,2.31142,2.31093,2.31093,13104557.0
2007-01-31 15:39:00,2.31117,2.31117,2.31075,2.31075,2490519.0
2007-01-31 15:40:00,2.31056,2.31056,2.31023,2.31035,14572197.0
2007-01-31 15:41:00,2.31014,2.31014,2.30947,2.30947,745108.0
2007-01-31 15:42:00,2.30949,2.30949,2.30878,2.30906,7774794.0
2007-01-31 15:43:00,2.30915,2.30915,2.30886,2.30886,2092058.0
2007-01-31 15:44:00,2.3089,2.30898,2.3089,2.30898,431650.0
2007-01-31 15:45:00,2.30894,2.30913,2.30865,2.30895,9897219.0
2007-01-31 15:46:00,2.30877,2.30877,2.30846,2.30851,5169500.0
2007-01-31 15:47:00,2.30839,2.30839,2.30805,2.30835,4388363.0
2007-01-31 15:48:00,2.30801,2.30826,2.30801,2.30802,2476131.0
2007-01-31 15:49:00,2.30814,2.30814,2.30759,2.30759,17223158.0
2007-01-31 15:50:00,2.30786,2.30802,2.30748,2.30751,4741004.0
2007-01-31 15:51:00,2.30779,2.30785,2.30768,2.3077,9326513.0
2007-01-31 15:52:00,2.30752,2.30752,2.30691,2.30691,1197427.0
2007-01-31 15:53:00,2.30698,2.30716,2.30649,2.30649,1033066.0
2007-01-31 15:54:00,2.30659,2.30716,2.30659,2.30677,3617254.0
2007-01-31 15:55:00,2.30696,2.30717,2.30696,2.30699,3315655.0
2007-01-31 15:56:00,2.30585,2.30764,2.30585,2.30758,10814753.0
2007-01-31 15:57:00,2.30755,2.30755,2.30655,2.30675,16912503.0
2007-01-31 15:58:00,2.30695,2.30734,2.30671,2.30671,11438716.0
2007-01-31 15:59:00,2.30653,2.30717,2.30653,2.30717,25227365.0
2007-01-31 16:00:00,2.30706,2.30761,2.30696,2.30761,3137754.0
2007-01-31 16:01:00,2.30756,2.30756,2.30702,2.30702,3126284.0
2007-01-31 16:02:00,2.30718,2.30756,2.30692,2.30752,9331575.0
2007-01-31 16:03:00,2.30753,2.30753,2.30683,2.30683,9563323.0
2007-01-31 16:04:00,2.30687,2.3072,2.30647,2.30694,4387729.0
2007-01-31 16:05:00,2.30712,2.30712,2.30623,2.30674,11025053.0
2007-01-31 16:06:00,2.30678,2.30698,2.30678,2.3069,7533827.0
2007-01-31 16:07:00,2.3066,2.30765,2.3066,2.30753,1259785.0
2007-01-31 16:08:00,2.3078,2.3078,2.3074,2.30756,3075952.0
2007-01-31 16:09:00,2.30746,2.30759,2.30734,2.30734,6240193.0
2007-01-31 16:10:00,2.30726,2.30726,2.30697,2.30697,260366.0
2007-01-31 16:11:00,2.30681,2.30709,2.30649,2.30709,6301991.0
2007-01-31 16:12:00,2.3071,2.3073,2.30674,2.30674,12200353.0
2007-01-31 16:13:00,2.30662,2.30686,2.30662,2.30686,4729064.0
2007-01-31 16:14:00,2.30691,2.30715,2.30691,2.30715,7805562.0
2007-01-31 16:15:00,2.30734,2.30758,2.30734,2.30758,2885088.0
2007-01-31 16:16:00,2.30742,2.30763,2.30739,2.30763,6715216.0
2007-01-31 16:17:00,2.30787,2.30795,2.30781,2.30781,2349216.0
2007-01-31 16:18:00,2.30751,2.30819,2.30751,2.30819,20936071.0
2007-01-31 16:19:00,2.30806,2.30806,2.30775,2.30793,4095871.0
2007-01-31 16:20:00,2.30812,2.30864,2.30812,2.30857,5063027.0
2007-01-31 16:21:00,2.30873,2.30907,2.30873,2.30907,5587287.0
2007-01-31 16:22:00,2.30898,2.30914,2.30881,2.30905,4992518.0
2007-01-31 16:23:00,2.30884,2.30886,2.30872,2.30886,10848657.0
2007-01-31 16:24:00,2.3088,2.30893,2.30866,2.30869,6649332.0
2007-01-31 16:25:00,2.30881,2.30881,2.30859,2.30874,1523336.0
2007-01-31 16:26:00,2.30858,2.30878,2.3085,2.3087,3477039.0
2007-01-31 16:27:00,2.30868,2.30894,2.30868,2.30868,4695943.0
2007-01-31 16:28:00,2.30874,2.30874,2.30852,2.30853,1414211.0
2007-01-31 16:29:00,2.30856,2.30891,2.30856,2.30891,12003530.0
2007-01-31 16:30:00,2.30893,2.30922,2.30893,2.30917,2518732.0
2007-01-31 16:31:00,2.30935,2.30935,2.30906,2.30906,6151075.0
2007-01-31 16:32:00,2.30918,2.30927,2.30911,2.30927,3048030.0
2007-01-31 16:33:00,2.30962,2.30962,2.30938,2.30938,1308219.0
2007-01-31 16:34:00,2.30931,2.31002,2.30931,2.30981,4617059.0
2007-01-31 16:35:00,2.30981,2.30981,2.30924,2.30946,5002213.0
2007-01-31 16:36:00,2.30971,2.3098,2.30937,2.30937,5862587.0
2007-01-31 16:37:00,2.30933,2.30986,2.30933,2.30954,12479791.0
2007-01-31 16:38:00,2.30954,2.30954,2.3093,2.30953,1378094.0
2007-01-31 16:39:00,2.30969,2.31002,2.30957,2.30957,2423180.0
2007-01-31 16:40:00,2.3096,2.30997,2.3096,2.30979,4268775.0
2007-01-31 16:41:00,2.30968,2.30968,2.30938,2.30944,13534843.0
2007-01-31 16:42:00,2.30964,2.31061,2.30964,2.31061,8231563.0
2007-01-31 16:43:00,2.3107,2.3107,2.31039,2.31048,14657419.0
2007-01-31 16:44:00,2.31045,2.31045,2.31028,2.31028,14462174.0
2007-01-31 16:45:00,2.3103,2.3103,2.30979,2.3101,1417463.0
2007-01-31 16:46:00,2.31009,2.31041,2.31002,2.31041,8338279.0
2007-01-31 16:47:00,2.31033,2.31033,2.30969,2.30969,2109592.0
2007-01-31 16:48:00,2.30969,2.31034,2.30969,2.31034,389825.0
2007-01-31 16:49:00,2.31002,2.31002,2.30966,2.30977,15979751.0
2007-01-31 16:50:00,2.30988,2.30988,2.30944,2.30944,1152376.0
2007-01-31 16:51:00,2.30787,2.30968,2.30787,2.30916,929063.0
2007-01-31 16:52:00,2.30889,2.30916,2.30874,2.30916,5381877.0
2007-01-31 16:53:00,2.30892,2.30905,2.30882,2.30897,8253286.0
2007-01-31 16:54:00,2.30907,2.30958,2.30907,2.3093,20975725.0
2007-01-31 16:55:00,2.30955,2.30965,2.30955,2.30964,20392165.0
2007-01-31 16:56:00,2.30971,2.30998,2.30951,2.30951,5068385.0
2007-01-31 16:57:00,2.30904,2.30956,2.30904,2.30926,2555719.0
2007-01-31 16:58:00,2.30896,2.30916,2.30884,2.30895,7306726.0
2007-01-31 16:59:00,2.30906,2.30947,2.30906,2.30906,226680.0
2007-01-31 17:00:00,2.30917,2.30967,2.30917,2.30933,10609533.0
2007-01-31 17:01:00,2.30926,2.30948,2.30898,2.30911,5456260.0
2007-01-31 17:02:00,2.30924,2.30943,2.30918,2.30937,6078845.0
2007-01-31 17:03:00,2.30907,2.30951,2.30907,2.30935,3162019.0
2007-01-31 17:04:00,2.3093,2.30946,2.30919,2.30946,2466354.0
2007-01-31 17:05:00,2.30954,2.3097,2.3094,2.30964,1958181.0
2007-01-31 17:06:00,2.30949,2.30986,2.30946,2.30986,12993677.0
2007-01-31 17:07:00,2.30994,2.31063,2.30994,2.31048,20485652.0
2007-01-31 17:08:00,2.31048,2.31048,2.30981,2.31,1248871.0
2007-01-31 17:09:00,2.31035,2.31069,2.31003,2.31069,3149507.0
2007-01-31 17:10:00,2.31003,2.31017,2.3098,2.31004,2202941.0
2007-01-31 17:11:00,2.31002,2.31002,2.30953,2.30973,6294252.0
2007-01-31 17:12:00,2.30987,2.31008,2.30984,2.30988,3922000.0
2007-01-31 17:13:00,2.30991,2.31012,2.30987,2.31012,2621037.0
2007-01-31 17:14:00,2.3107,2.31094,2.31059,2.31059,9651934.0
2007-01-31 17:15:00,2.3102,2.31037,2.31015,2.31034,2482762.0
2007-01-31 17:16:00,2.31043,2.31061,2.31019,2.31019,3113013.0
2007-01-31 17:17:00,2.31016,2.31097,2.31016,2.31097,14160321.0
2007-01-31 17:18:00,2.31125,2.31147,2.31113,2.31113,1520493.0
2007-01-31 17:19:00,2.31088,2.31088,2.31066,2.31088,3368741.0
2007-01-31 17:20:00,2.31099,2.31103,2.31074,2.31074,4999593.0
2007-01-31 17:21:00,2.31078,2.31139,2.31078,2.31131,9711892.0
2007-01-31 17:22:00,2.31143,2.31178,2.31143,2.31178,10535957.0
2007-01-31 17:23:00,2.31166,2.31174,2.31138,2.3115,4714154.0
2007-01-31 17:24:00,2.31153,2.31176,2.31126,2.31176,9310565.0
2007-01-31 17:25:00,2.31134,2.31162,2.31134,2.31162,2186676.0
2007-01-31 17:26:00,2.31176,2.3125,2.31165,2.3125,10315182.0
2007-01-31 17:27:00,2.31242,2.31307,2.31231,2.3128,5335739.0
2007-01-31 17:28:00,2.31252,2.31255,2.31211,2.31231,2148665.0
2007-01-31 17:29:00,2.31222,2.31222,2.31169,2.31169,2151109.0
2007-01-31 17:30:00,2.3115,2.31217,2.3115,2.31172,3665661.0
2007-01-31 17:31:00,2.31171,2.31232,2.31171,2.31199,230086.0
2007-01-31 17:32:00,2.31227,2.31235,2.31193,2.31193,2579632.0
2007-01-31 17:33:00,2.31217,2.31249,2.31208,2.31223,13440831.0
2007-01-31 17:34:00,2.31229,2.31229,2.31167,2.31175,4346612.0
2007-01-31 17:35:00,2.31173,2.31236,2.31173,2.31236,1221867.0
2007-01-31 17:36:00,2.31236,2.31268,2.3121,2.31256,13171662.0
2007-01-31 17:37:00,2.31258,2.31258,2.31217,2.31217,804498.0
2007-01-31 17:38:00,2.31183,2.31201,2.31156,2.31186,6333132.0
2007-01-31 17:39:00,2.31172,2.31209,2.31172,2.31209,22044753.0
2007-01-31 17:40:00,2.31224,2.31263,2.31224,2.31263,2675332.0
2007-01-31 17:41:00,2.31285,2.3132,2.31285,2.31302,886864.0
2007-01-31 17:42:00,2.3128,2.31309,2.3125,2.31309,9159330.0
2007-01-31 17:43:00,2.31332,2.31371,2.31298,2.31371,409784.0
2007-01-31 17:44:00,2.31343,2.31421,2.31343,2.31421,5470956.0
2007-01-31 17:45:00,2.31469,2.31469,2.31378,2.31404,12143663.0
2007-01-31 17:46:00,2.3144,2.3144,2.31342,2.31342,5101103.0
2007-01-31 17:47:00,2.31331,2.31391,2.31331,2.31368,3391856.0
2007-01-31 17:48:00,2.31403,2.31403,2.31346,2.31356,1389822.0
2007-01-31 17:49:00,2.31357,2.31407,2.31357,2.31392,5377153.0
2007-01-31 17:50:00,2.31395,2.31434,2.31388,2.31388,5279177.0
2007-01-31 17:51:00,2.31366,2.31366,2.31325,2.3134,9096930.0
2007-01-31 17:52:00,2.3134,2.31357,2.31307,2.31329,3209301.0
2007-01-31 17:53:00,2.31371,2.31391,2.31344,2.31381,3606906.0
2007-01-31 17:54:00,2.31393,2.31393,2.31339,2.31355,4925113.0
2007-01-31 17:55:00,2.31331,2.31351,2.31281,2.31313,1110750.0
2007-01-31 17:56:00,2.31327,2.3139,2.31327,2.31359,4042753.0
2007-01-31 17:57:00,2.31337,2.31368,2.31305,2.31305,22589776.0
2007-01-31 17:58:00,2.31292,2.31292,2.31245,2.31245,12274516.0
2007-01-31 17:59:00,2.31236,2.31236,2.31179,2.31182,5243802.0
2007-01-31 18:00:00,2.31157,2.31176,2.31101,2.31176,2446314.0
2007-01-31 18:01:00,2.31214,2.3128,2.31214,2.3128,837502.0
2007-01-31 18:02:00,2.3132,2.31367,2.31308,2.31308,4372188.0
2007-01-31 18:03:00,2.3132,2.31331,2.31255,2.31331,7810162.0
2007-01-31 18:04:00,2.31304,2.31313,2.31269,2.31269,4338090.0
2007-01-31 18:05:00,2.31267,2.31324,2.31257,2.31324,2631802.0
2007-01-31 18:06:00,2.31321,2.31329,2.31281,2.31281,579626.0
2007-01-31 18:07:00,2.31306,2.31386,2.31306,2.31354,5016018.0
2007-01-31 18:08:00,2.31366,2.31451,2.31366,2.31451,18705052.0
2007-01-31 18:09:00,2.31449,2.31512,2.31449,2.31512,5500060.0
2007-01-31 18:10:00,2.31521,2.31669,2.31521,2.31669,1481949.0
2007-01-31 18:11:00,2.31666,2.31666,2.31613,2.31613,5599066.0
2007-01-31 18:12:00,2.31616,2.31683,2.31616,2.31672,2045805.0
2007-01-31 18:13:00,2.31686,2.31729,2.31686,2.31709,14984860.0
2007-01-31 18:14:00,2.31702,2.31702,2.31658,2.3168,2204110.0
2007-01-31 18:15:00,2.31689,2.31737,2.31684,2.31684,20346928.0
2007-01-31 18:16:00,2.31696,2.31718,2.31673,2.31673,3647874.0
2007-01-31 18:17:00,2.3171,2.3176,2.3171,2.31715,3539846.0
2007-01-31 18:18:00,2.31713,2.31713,2.31656,2.31656,8976918.0
2007-01-31 18:19:00,2.3168,2.3168,2.31601,2.31601,29233873.0
2007-01-31 18:20:00,2.31613,2.31615,2.31591,2.316,17062540.0
2007-01-31 18:21:00,2.31615,2.31646,2.31615,2.31635,3419219.0
2007-01-31 18:22:00,2.3161,2.3161,2.31564,2.31564,7271032.0
2007-01-31 18:23:00,2.31571,2.31608,2.31571,2.31601,4676667.0
2007-01-31 18:24:00,2.3158,2.31582,2.31548,2.31579,3161079.0
2007-01-31 18:25:00,2.31576,2.31576,2.31542,2.31552,4539382.0
2007-01-31 18:26:00,2.31554,2.31554,2.31542,2.3155,4933267.0
2007-01-31 18:27:00,2.31535,2.31557,2.3152,2.3152,4550107.0
2007-01-31 18:28:00,2.31501,2.31517,2.31501,2.31514,9208781.0
2007-01-31 18:29:00,2.31503,2.31531,2.31474,2.31531,12911539.0
2007-01-31 18:30:00,2.31537,2.31577,2.31537,2.31558,17727038.0
2007-01-31 18:31:00,2.31542,2.31549,2.31517,2.31528,5238709.0
2007-01-31 18:32:00,2.31553,2.31553,2.31481,2.31481,5952721.0
2007-01-31 18:33:00,2.3148,2.31489,2.31462,2.31462,5114130.0
2007-01-31 18:34:00,2.31465,2.31513,2.31439,2.31513,2592148.0
2007-01-31 18:35:00,2.31518,2.31518,2.3145,2.3145,12691755.0
2007-01-31 18:36:00,2.31455,2.31499,2.31455,2.31499,3799513.0
2007-01-31 18:37:00,2.31481,2.31491,2.31439,2.31439,284283.0
2007-01-31 18:38:00,2.3139,2.3139,2.31333,2.31333,1740523.0
2007-01-31 18:39:00,2.31349,2.31378,2.31326,2.31378,4719025.0
2007-01-31 18:40:00,2.31347,2.31379,2.31347,2.31353,16706636.0
2007-01-31 18:41:00,2.31377,2.31437,2.31377,2.31437,3134136.0
2007-01-31 18:42:00,2.31451,2.31481,2.31451,2.31467,2629083.0
2007-01-31 18:43:00,2.31472,2.31472,2.31434,2.31449,2403937.0
2007-01-31 18:44:00,2.31418,2.31419,2.31393,2.31393,13136747.0
2007-01-31 18:45:00,2.31377,2.31377,2.31334,2.31334,3892299.0
2007-01-31 18:46:00,2.31337,2.31337,2.31302,2.31302,1590278.0
2007-01-31 18:47:00,2.31306,2.31335,2.31302,2.31302,2323981.0
2007-01-31 18:48:00,2.31267,2.31267,2.31197,2.31197,3226221.0
2007-01-31 18:49:00,2.31243,2.31291,2.31241,2.31241,2983992.0
2007-01-31 18:50:00,2.31224,2.31242,2.31174,2.31174,778243.0
2007-01-31 18:51:00,2.31174,2.31215,2.31161,2.31215,1879223.0
2007-01-31 18:52:00,2.31264,2.31268,2.31243,2.31243,9514576.0
2007-01-31 18:53:00,2.31228,2.31289,2.31222,2.31289,2818628.0
2007-01-31 18:54:00,2.31279,2.31279,2.3123,2.3125,9657211.0
2007-01-31 18:55:00,2.31269,2.31269,2.31239,2.31264,2963170.0
2007-01-31 18:56:00,2.31277,2.31286,2.31267,2.31271,5098053.0
2007-01-31 18:57:00,2.31267,2.31272,2.31253,2.31253,6869009.0
2007-01-31 18:58:00,2.31246,2.31271,2.31246,2.31247,7987496.0
2007-01-31 18:59:00,2.31218,2.31218,2.31172,2.31186,4715445.0
2007-01-31 19:00:00,2.31211,2.31232,2.31199,2.31232,2491903.0
2007-01-31 19:01:00,2.31232,2.3124,2.31213,2.31237,1148635.0
2007-01-31 19:02:00,2.31267,2.31278,2.31259,2.31267,4772450.0
2007-01-31 19:03:00,2.31242,2.31242,2.31192,2.31192,3283621.0
2007-01-31 19:04:00,2.31192,2.3121,2.31191,2.3121,17048552.0
2007-01-31 19:05:00,2.31182,2.31226,2.31182,2.31194,8636224.0
2007-01-31 19:06:00,2.31207,2.3125,2.31207,2.3125,2758773.0
2007-01-31 19:07:00,2.31242,2.31285,2.31241,2.31267,1910152.0
2007-01-31 19:08:00,2.3127,2.31279,2.31256,2.31265,10208444.0
2007-01-31 19:09:00,2.31243,2.31295,2.31243,2.31283,7579259.0
2007-01-31 19:10:00,2.31294,2.31294,2.31265,2.31265,7144348.0
2007-01-31 19:11:00,2.3127,2.31321,2.3127,2.31321,20221892.0
2007-01-31 19:12:00,2.31301,2.31364,2.3129,2.31364,17524321.0
2007-01-31 19:13:00,2.31391,2.31422,2.31391,2.31396,691850.0
2007-01-31 19:14:00,2.31388,2.31388,2.3133,2.3133,1046595.0
2007-01-31 19:15:00,2.31349,2.31381,2.31349,2.31381,4573002.0
2007-01-31 19:16:00,2.31351,2.31385,2.31351,2.31385,9918270.0
2007-01-31 19:17:00,2.31398,2.31423,2.3139,2.3139,2897422.0
2007-01-31 19:18:00,2.31392,2.31392,2.31366,2.31366,13786224.0
2007-01-31 19:19:00,2.31371,2.31371,2.31328,2.31357,3958030.0
2007-01-31 19:20:00,2.31349,2.3138,2.31303,2.31341,2536924.0
2007-01-31 19:21:00,2.31351,2.31358,2.31319,2.31319,3811076.0
2007-01-31 19:22:00,2.31332,2.31344,2.31307,2.31343,4616226.0
2007-01-31 19:23:00,2.3139,2.31397,2.31383,2.31391,6493806.0
2007-01-31 19:24:00,2.31343,2.31343,2.31269,2.31303,1504386.0
2007-01-31 19:25:00,2.31285,2.31308,2.31285,2.31308,4751404.0
2007-01-31 19:26:00,2.31338,2.31391,2.31338,2.31391,594872.0
2007-01-31 19:27:00,2.31385,2.31385,2.31294,2.31303,5252420.0
2007-01-31 19:28:00,2.31313,2.31313,2.31286,2.31296,1323827.0
2007-01-31 19:29:00,2.31294,2.31332,2.31294,2.31315,464359.0
2007-01-31 19:30:00,2.31326,2.31327,2.31315,2.31327,21582504.0
2007-01-31 19:31:00,2.31334,2.3136,2.31334,2.31355,2405942.0
2007-01-31 19:32:00,2.31361,2.31361,2.31329,2.31359,7318748.0
2007-01-31 19:33:00,2.31342,2.31361,2.31337,2.31353,4888402.0
2007-01-31 19:34:00,2.31328,2.31341,2.31295,2.31341,5945482.0
2007-01-31 19:35:00,2.31341,2.3136,2.31328,2.3136,3978865.0
2007-01-31 19:36:00,2.31382,2.31399,2.31353,2.31362,1540311.0
2007-01-31 19:37:00,2.31379,2.31379,2.31326,2.31336,2350913.0
2007-01-31 19:38:00,2.31341,2.31373,2.31341,2.31373,7622907.0
2007-01-31 19:39:00,2.31373,2.31386,2.31373,2.31378,10236702.0
2007-01-31 19:40:00,2.31424,2.31437,2.31416,2.31437,1911603.0
2007-01-31 19:41:00,2.31429,2.31429,2.31342,2.31342,9413843.0
2007-01-31 19:42:00,2.31359,2.31359,2.3132,2.31344,3540698.0
2007-01-31 19:43:00,2.31326,2.3135,2.31326,2.31333,23995033.0
2007-01-31 19:44:00,2.31338,2.3136,2.31338,2.3134,5898533.0
2007-01-31 19:45:00,2.3136,2.31372,2.31359,2.31372,4486452.0
2007-01-31 19:46:00,2.31385,2.31408,2.31364,2.31364,13354774.0
2007-01-31 19:47:00,2.31377,2.31377,2.31357,2.3136,3166888.0
2007-01-31 19:48:00,2.31353,2.31356,2.31324,2.31356,4577613.0
2007-01-31 19:49:00,2.31346,2.31355,2.31346,2.31355,13315831.0
2007-01-31 19:50:00,2.31342,2.31343,2.31322,2.31328,12116563.0
2007-01-31 19:51:00,2.31391,2.31404,2.3136,2.31395,19267586.0
2007-01-31 19:52:00,2.3138,2.31383,2.31312,2.31336,2483067.0
2007-01-31 19:53:00,2.31319,2.31319,2.31291,2.31304,386658.0
2007-01-31 19:54:00,2.31305,2.31323,2.31297,2.31297,1296779.0
2007-01-31 19:55:00,2.31297,2.31319,2.31281,2.3131,12481127.0
2007-01-31 19:56:00,2.3131,2.31325,2.31299,2.31299,4713773.0
2007-01-31 19:57:00,2.31313,2.31313,2.31302,2.31302,5218129.0
2007-01-31 19:58:00,2.3131,2.31343,2.3129,2.31343,11471735.0
2007-01-31 19:59:00,2.31345,2.31376,2.31345,2.31361,17471183.0
2007-01-31 20:00:00,2.31377,2.31401,2.31373,2.31401,3502380.0
2007-01-31 20:01:00,2.314,2.31416,2.31395,2.31414,13108762.0
2007-01-31 20:02:00,2.31443,2.31443,2.31374,2.31374,1497433.0
2007-01-31 20:03:00,2.31367,2.31367,2.31328,2.31355,2816425.0
2007-01-31 20:04:00,2.31378,2.31378,2.31344,2.31344,2852931.0
2007-01-31 20:05:00,2.31341,2.31362,2.31326,2.31356,5042980.0
2007-01-31 20:06:00,2.31342,2.31369,2.31342,2.31363,11715904.0
2007-01-31 20:07:00,2.31375,2.31388,2.31359,2.31359,904189.0
2007-01-31 20:08:00,2.31376,2.31383,2.31376,2.31383,1696108.0
2007-01-31 20:09:00,2.31383,2.31397,2.31376,2.3138,4987487.0
2007-01-31 20:10:00,2.31398,2.31398,2.31369,2.31377,8491458.0
2007-01-31 20:11:00,2.31395,2.31395,2.3139,2.3139,1362298.0
2007-01-31 20:12:00,2.31399,2.31399,2.31349,2.31367,19687171.0
2007-01-31 20:13:00,2.31354,2.31363,2.31344,2.31356,1931636.0
2007-01-31 20:14:00,2.31415,2.31415,2.31373,2.31373,2562814.0
2007-01-31 20:15:00,2.31374,2.31374,2.31349,2.31351,2393934.0
2007-01-31 20:16:00,2.3135,2.31439,2.3135,2.31439,3912985.0
2007-01-31 20:17:00,2.31427,2.31427,2.31359,2.31389,2552044.0
2007-01-31 20:18:00,2.31389,2.31413,2.31389,2.31402,4741287.0
2007-01-31 20:19:00,2.31454,2.31481,2.31454,2.31481,13961777.0
2007-01-31 20:20:00,2.31473,2.31473,2.31466,2.31466,2402223.0
2007-01-31 20:21:00,2.31413,2.31424,2.31413,2.31415,7670106.0
2007-01-31 20:22:00,2.31413,2.31413,2.31371,2.31371,2258183.0
2007-01-31 20:23:00,2.31391,2.31408,2.31386,2.31408,2970474.0
2007-01-31 20:24:00,2.31394,2.31417,2.31394,2.31405,4526882.0
2007-01-31 20:25:00,2.31395,2.31412,2.31351,2.31412,4381695.0
2007-01-31 20:26:00,2.31394,2.31433,2.31394,2.3142,8833396.0
2007-01-31 20:27:00,2.31418,2.31418,2.31404,2.31411,7870736.0
2007-01-31 20:28:00,2.3142,2.31426,2.31397,2.31403,7894631.0
2007-01-31 20:29:00,2.31413,2.31413,2.31376,2.31376,2376753.0
2007-01-31 20:30:00,2.31396,2.31396,2.31371,2.31371,10902703.0
2007-01-31 20:31:00,2.31383,2.31408,2.31378,2.31378,4817880.0
2007-01-31 20:32:00,2.31363,2.31395,2.31363,2.31395,837939.0
2007-01-31 20:33:00,2.31375,2.31399,2.31375,2.31397,4886250.0
2007-01-31 20:34:00,2.31403,2.31497,2.31403,2.31497,10878236.0
2007-01-31 20:35:00,2.31502,2.31502,2.31461,2.31492,7944542.0
2007-01-31 20:36:00,2.31448,2.31481,2.31429,2.31441,1410131.0
2007-01-31 20:37:00,2.3148,2.31516,2.31472,2.31478,2243341.0
2007-01-31 20:38:00,2.31486,2.31493,2.31465,2.31478,25520099.0
2007-01-31 20:39:00,2.31475,2.31493,2.31463,2.31463,4364518.0
2007-01-31 20:40:00,2.31461,2.31472,2.31453,2.31472,17248274.0
2007-01-31 20:41:00,2.31447,2.31449,2.31438,2.31438,10799611.0
2007-01-31 20:42:00,2.31436,2.31454,2.31432,2.31439,2147093.0
2007-01-31 20:43:00,2.31436,2.31436,2.31379,2.31379,692696.0
2007-01-31 20:44:00,2.31389,2.31408,2.31389,2.31389,16482015.0
2007-01-31 20:45:00,2.3141,2.3141,2.31394,2.31404,3767774.0
2007-01-31 20:46:00,2.3141,2.31411,2.3139,2.31397,4937683.0
2007-01-31 20:47:00,2.31382,2.31398,2.31373,2.31398,448036.0
2007-01-31 20:48:00,2.3144,2.31447,2.31408,2.31447,1124616.0
2007-01-31 20:49:00,2.31441,2.31441,2.31416,2.31421,2846034.0
2007-01-31 20:50:00,2.31364,2.31381,2.31351,2.31371,9923403.0
2007-01-31 20:51:00,2.31378,2.31385,2.31362,2.31378,5664542.0
2007-01-31 20:52:00,2.31356,2.31397,2.31356,2.31397,2379109.0
2007-01-31 20:53:00,2.31375,2.31392,2.31362,2.31362,11196027.0
2007-01-31 20:54:00,2.31366,2.31411,2.31354,2.31411,13835666.0
2007-01-31 20:55:00,2.31402,2.31402,2.31354,2.31354,3515163.0
2007-01-31 20:56:00,2.31334,2.31344,2.31298,2.31298,15865751.0
2007-01-31 20:57:00,2.31303,2.31318,2.31296,2.31306,2700974.0
2007-01-31 20:58:00,2.31321,2.31333,2.31321,2.31333,1591167.0
2007-01-31 20:59:00,2.31328,2.31349,2.31318,2.31337,2095128.0
2007-01-31 21:00:00,2.31339,2.31339,2.31322,2.31336,1798672.0
2007-01-31 21:01:00,2.31324,2.31348,2.31324,2.31348,15054624.0
2007-01-31 21:02:00,2.31343,2.31363,2.31338,2.31349,8209283.0
2007-01-31 21:03:00,2.3135,2.3135,2.31326,2.31338,4000970.0
2007-01-31 21:04:00,2.31338,2.31338,2.31313,2.31313,1388545.0
2007-01-31 21:05:00,2.31298,2.31312,2.31281,2.31312,2683408.0
2007-01-31 21:06:00,2.31318,2.31352,2.31318,2.31342,3411019.0
2007-01-31 21:07:00,2.31342,2.31354,2.31342,2.31348,3907059.0
2007-01-31 21:08:00,2.3131,2.31327,2.3129,2.3129,13496713.0
2007-01-31 21:09:00,2.31295,2.31295,2.31234,2.31274,569586.0
2007-01-31 21:10:00,2.31276,2.31351,2.31276,2.31351,1259898.0
2007-01-31 21:11:00,2.31289,2.31317,2.31289,2.31298,5947827.0
2007-01-31 21:12:00,2.31317,2.31354,2.31317,2.3134,263706.0
2007-01-31 21:13:00,2.31365,2.31386,2.31328,2.31341,3651882.0
2007-01-31 21:14:00,2.31335,2.31356,2.3129,2.31306,1876759.0
2007-01-31 21:15:00,2.31297,2.31297,2.31176,2.31209,2769972.0
2007-01-31 21:16:00,2.31225,2.31284,2.31225,2.31284,5743024.0
2007-01-31 21:17:00,2.31294,2.31325,2.31294,2.31325,5176017.0
2007-01-31 21:18:00,2.31336,2.31372,2.31336,2.31372,1768343.0
2007-01-31 21:19:00,2.31369,2.31437,2.31369,2.31437,7071420.0
2007-01-31 21:20:00,2.31432,2.31448,2.31416,2.31448,1048704.0
2007-01-31 21:21:00,2.31412,2.31412,2.31267,2.31267,8636635.0
2007-01-31 21:22:00,2.31235,2.31283,2.31235,2.31283,12802899.0
2007-01-31 21:23:00,2.31248,2.31324,2.31248,2.31309,1501738.0
2007-01-31 21:24:00,2.3129,2.3129,2.31216,2.31223,2020886.0
2007-01-31 21:25:00,2.31247,2.31291,2.31247,2.31274,6775326.0
2007-01-31 21:26:00,2.31256,2.31303,2.3114,2.31298,4176700.0
2007-01-31 21:27:00,2.31239,2.31239,2.31104,2.31104,4664678.0
2007-01-31 21:28:00,2.31062,2.31062,2.31016,2.31043,2485019.0
2007-01-31 21:29:00,2.31043,2.31047,2.30962,2.30962,7035863.0
2007-01-31 21:30:00,2.30955,2.30955,2.30923,2.30923,999345.0
2007-01-31 21:31:00,2.30913,2.30913,2.30876,2.30876,2227109.0
2007-01-31 21:32:00,2.30869,2.30883,2.30826,2.30839,13896120.0
2007-01-31 21:33:00,2.30799,2.3085,2.30799,2.3085,2228484.0
2007-01-31 21:34:00,2.30847,2.30865,2.30816,2.30816,5856523.0
2007-01-31 21:35:00,2.30802,2.30842,2.3078,2.30842,4077068.0
2007-01-31 21:36:00,2.30896,2.30905,2.30882,2.30886,8138016.0
2007-01-31 21:37:00,2.30876,2.30898,2.30876,2.30877,3754812.0
2007-01-31 21:38:00,2.30875,2.30933,2.3087,2.30898,6923513.0
2007-01-31 21:39:00,2.30859,2.30859,2.30797,2.30797,1410252.0
2007-01-31 21:40:00,2.30803,2.30859,2.30803,2.30827,2964358.0
2007-01-31 21:41:00,2.30837,2.30837,2.3078,2.30804,9694477.0
2007-01-31 21:42:00,2.30797,2.30838,2.30784,2.30823,3060911.0
2007-01-31 21:43:00,2.30849,2.30957,2.30849,2.30957,10998377.0
2007-01-31 21:44:00,2.30922,2.3094,2.30893,2.30934,5231480.0
2007-01-31 21:45:00,2.30912,2.30944,2.30902,2.30944,18592901.0
2007-01-31 21:46:00,2.30941,2.30957,2.30908,2.30908,14204608.0
2007-01-31 21:47:00,2.30914,2.30914,2.30855,2.30887,6734407.0
2007-01-31 21:48:00,2.30869,2.30973,2.30869,2.30971,21860806.0
2007-01-31 21:49:00,2.30985,2.31046,2.30985,2.31038,1207867.0
2007-01-31 21:50:00,2.31047,2.3108,2.31047,2.31062,2610083.0
2007-01-31 21:51:00,2.31076,2.31127,2.31023,2.31023,1502540.0
2007-01-31 21:52:00,2.31035,2.31035,2.30974,2.30974,7412655.0
2007-01-31 21:53:00,2.31006,2.31024,2.30991,2.31024,1642639.0
2007-01-31 21:54:00,2.3101,2.3101,2.30979,2.30982,7076420.0
2007-01-31 21:55:00,2.30992,2.30999,2.30971,2.30971,2258777.0
2007-01-31 21:56:00,2.30972,2.3098,2.30965,2.30972,3165777.0
2007-01-31 21:57:00,2.30988,2.30988,2.30906,2.30906,580354.0
2007-01-31 21:58:00,2.30904,2.30929,2.30896,2.30911,14331356.0
2007-01-31 21:59:00,2.3089,2.3089,2.30786,2.30786,4856427.0
2007-01-31 22:00:00,2.3082,2.30853,2.3079,2.30853,4242812.0
2007-01-31 22:01:00,2.30846,2.30913,2.30846,2.30913,11849773.0
2007-01-31 22:02:00,2.30943,2.30993,2.30943,2.30993,7777823.0
2007-01-31 22:03:00,2.30989,2.30989,2.30956,2.30978,6382799.0
2007-01-31 22:04:00,2.3102,2.3102,2.31001,2.3102,841716.0
2007-01-31 22:05:00,2.31018,2.31043,2.31018,2.31021,6760098.0
2007-01-31 22:06:00,2.31012,2.31041,2.31012,2.31041,2795397.0
2007-01-31 22:07:00,2.31031,2.31056,2.31029,2.31056,3403507.0
2007-01-31 22:08:00,2.31056,2.31091,2.31056,2.31091,4651224.0
2007-01-31 22:09:00,2.3109,2.3109,2.31026,2.31026,2628361.0
2007-01-31 22:10:00,2.31026,2.31034,2.31,2.31,546694.0
2007-01-31 22:11:00,2.31007,2.31007,2.30978,2.30978,3405166.0
2007-01-31 22:12:00,2.31013,2.31013,2.30965,2.30965,5659850.0
2007-01-31 22:13:00,2.30993,2.31011,2.30991,2.30991,2577861.0
2007-01-31 22:14:00,2.30997,2.31042,2.30997,2.31042,299851.0
2007-01-31 22:15:00,2.31039,2.31078,2.31039,2.31064,874212.0
2007-01-31 22:16:00,2.3107,2.31086,2.31053,2.31086,2668591.0
2007-01-31 22:17:00,2.31117,2.31135,2.31117,2.31135,2285173.0
2007-01-31 22:18:00,2.31124,2.31129,2.31112,2.31112,17537376.0
2007-01-31 22:19:00,2.31112,2.31166,2.31094,2.31166,10821451.0
2007-01-31 22:20:00,2.31173,2.31173,2.31151,2.31151,10637763.0
2007-01-31 22:21:00,2.31149,2.31228,2.31149,2.31228,1304874.0
2007-01-31 22:22:00,2.31221,2.31221,2.3119,2.3119,2460847.0
2007-01-31 22:23:00,2.31147,2.31147,2.3111,2.31128,10301671.0
2007-01-31 22:24:00,2.31192,2.31192,2.31177,2.31188,1103951.0
2007-01-31 22:25:00,2.31172,2.3122,2.31157,2.31169,771947.0
2007-01-31 22:26:00,2.31128,2.3115,2.31128,2.3115,5429385.0
2007-01-31 22:27:00,2.31149,2.31149,2.31111,2.31111,5404231.0
2007-01-31 22:28:00,2.31113,2.31113,2.31093,2.31099,3991028.0
2007-01-31 22:29:00,2.31087,2.31087,2.31038,2.31038,2221076.0
2007-01-31 22:30:00,2.31063,2.31074,2.31041,2.31049,16865327.0
2007-01-31 22:31:00,2.31055,2.31066,2.31037,2.31037,4058937.0
2007-01-31 22:32:00,2.31063,2.31085,2.31063,2.31068,3314601.0
2007-01-31 22:33:00,2.31045,2.31049,2.31018,2.31037,3960270.0
2007-01-31 22:34:00,2.31052,2.31059,2.31041,2.31059,846977.0
2007-01-31 22:35:00,2.31017,2.31042,2.31017,2.31042,2938879.0
2007-01-31 22:36:00,2.31045,2.31064,2.31045,2.31064,5652580.0
2007-01-31 22:37:00,2.31069,2.31069,2.31024,2.31024,215218.0
2007-01-31 22:38:00,2.31039,2.31078,2.31039,2.31058,3247940.0
2007-01-31 22:39:00,2.31067,2.31106,2.31067,2.31094,2973013.0
2007-01-31 22:40:00,2.31093,2.31104,2.31093,2.31104,2357816.0
2007-01-31 22:41:00,2.31155,2.31155,2.31119,2.31132,3306468.0
2007-01-31 22:42:00,2.31128,2.31143,2.31102,2.31143,3620126.0
2007-01-31 22:43:00,2.31143,2.31149,2.31143,2.31149,1135128.0
2007-01-31 22:44:00,2.31198,2.31198,2.31113,2.31186,11365800.0
2007-01-31 22:45:00,2.31157,2.31157,2.3111,2.3111,2367443.0
2007-01-31 22:46:00,2.31104,2.31104,2.31075,2.31087,4200293.0
2007-01-31 22:47:00,2.31075,2.31128,2.31075,2.31111,7918797.0
2007-01-31 22:48:00,2.31107,2.31107,2.31084,2.31084,7373852.0
2007-01-31 22:49:00,2.31095,2.31128,2.31095,2.311,9314276.0
2007-01-31 22:50:00,2.31111,2.31139,2.311,2.311,5105025.0
2007-01-31 22:51:00,2.31125,2.31196,2.31125,2.31196,5644888.0
2007-01-31 22:52:00,2.31208,2.31236,2.31208,2.31236,5460803.0
2007-01-31 22:53:00,2.31287,2.31289,2.31271,2.31271,2689206.0
2007-01-31 22:54:00,2.31223,2.31223,2.31195,2.31195,9640926.0
2007-01-31 22:55:00,2.31199,2.31199,2.3115,2.3115,1092952.0
2007-01-31 22:56:00,2.31193,2.31193,2.31117,2.31117,17112459.0
2007-01-31 22:57:00,2.31129,2.31145,2.31114,2.31114,4831491.0
2007-01-31 22:58:00,2.31127,2.31143,2.31117,2.31126,3399418.0
2007-01-31 22:59:00,2.31124,2.31139,2.311,2.31139,8037780.0
2007-01-31 23:00:00,2.31144,2.31144,2.31101,2.31101,3144188.0
2007-01-31 23:01:00,2.31109,2.31181,2.31109,2.31169,3621631.0
2007-01-31 23:02:00,2.31167,2.31167,2.311,2.311,5044989.0
2007-01-31 23:03:00,2.31105,2.31105,2.31071,2.31088,981197.0
2007-01-31 23:04:00,2.31093,2.31101,2.31077,2.31101,10389148.0
2007-01-31 23:05:00,2.31099,2.31117,2.31099,2.31106,6603417.0
2007-01-31 23:06:00,2.31118,2.31126,2.31098,2.31118,4630976.0
2007-01-31 23:07:00,2.31132,2.3114,2.3111,2.31137,8161152.0
2007-01-31 23:08:00,2.3111,2.31144,2.31108,2.31122,408799.0
2007-01-31 23:09:00,2.31123,2.31159,2.31123,2.31159,3845838.0
2007-01-31 23:10:00,2.31133,2.31133,2.31088,2.31088,7887676.0
2007-01-31 23:11:00,2.31088,2.31101,2.31088,2.31101,10825319.0
2007-01-31 23:12:00,2.31105,2.3112,2.31105,2.3112,240646.0
2007-01-31 23:13:00,2.3111,2.3111,2.31079,2.31079,7846898.0
2007-01-31 23:14:00,2.31076,2.31076,2.31047,2.31047,4877701.0
2007-01-31 23:15:00,2.31057,2.31059,2.31035,2.31055,13360887.0
2007-01-31 23:16:00,2.31046,2.31046,2.30991,2.30991,13163485.0
2007-01-31 23:17:00,2.30976,2.31007,2.30975,2.31007,13990005.0
2007-01-31 23:18:00,2.31069,2.31069,2.31039,2.31039,2043734.0
2007-01-31 23:19:00,2.30986,2.30986,2.30969,2.30969,13828897.0
2007-01-31 23:20:00,2.30972,2.30972,2.30958,2.30958,854468.0
2007-01-31 23:21:00,2.30958,2.31,2.30937,2.31,2667399.0
2007-01-31 23:22:00,2.31004,2.31004,2.30985,2.30986,2181862.0
2007-01-31 23:23:00,2.30971,2.30994,2.30971,2.30994,1612317.0
2007-01-31 23:24:00,2.31003,2.31003,2.30968,2.30968,77297.0
2007-01-31 23:25:00,2.30972,2.31002,2.30967,2.31002,4048477.0
2007-01-31 23:26:00,2.30994,2.30994,2.30979,2.30979,10429194.0
2007-01-31 23:27:00,2.30916,2.30937,2.30914,2.30926,1752608.0
2007-01-31 23:28:00,2.30907,2.30933,2.30907,2.3092,4225536.0
2007-01-31 23:29:00,2.30906,2.30921,2.30897,2.30921,8654394.0
2007-01-31 23:30:00,2.30924,2.30926,2.3087,2.3087,3237889.0
2007-01-31 23:31:00,2.30886,2.30921,2.30886,2.30907,1538368.0
2007-01-31 23:33:00,2.30924,2.30924,2.30882,2.30919,3612268.0
2007-01-31 23:34:00,2.30901,2.30905,2.30901,2.30905,160015.0
2007-01-31 23:35:00,2.30914,2.30992,2.30914,2.30992,6688065.0
2007-01-31 23:36:00,2.31004,2.31005,2.30995,2.31004,4392027.0
2007-01-31 23:37:00,2.30995,2.31,2.30959,2.30959,10638109.0
2007-01-31 23:38:00,2.30979,2.30992,2.30967,2.30967,6696707.0
2007-01-31 23:39:00,2.30966,2.30988,2.30966,2.30988,10591944.0
2007-01-31 23:40:00,2.30984,2.31003,2.30978,2.31003,1659482.0
2007-01-31 23:41:00,2.30988,2.3104,2.30988,2.3104,10910578.0
2007-01-31 23:42:00,2.31044,2.3113,2.31044,2.31121,4533363.0
2007-01-31 23:43:00,2.31124,2.31124,2.31042,2.31046,4080445.0
2007-01-31 23:44:00,2.31052,2.31088,2.31036,2.31088,2962481.0
2007-01-31 23:45:00,2.31103,2.31119,2.31079,2.31105,6271391.0
2007-01-31 23:46:00,2.3096,2.31138,2.3096,2.31124,13451371.0
2007-01-31 23:47:00,2.31134,2.31134,2.31083,2.31083,3089404.0
2007-01-31 23:48:00,2.31102,2.31102,2.3108,2.31092,762453.0
2007-01-31 23:49:00,2.31069,2.31079,2.31014,2.31061,10827758.0
2007-01-31 23:50:00,2.31085,2.31085,2.31059,2.31059,12275870.0
2007-01-31 23:51:00,2.31077,2.31093,2.31045,2.31045,6247256.0
2007-01-31 23:52:00,2.31077,2.3108,2.31059,2.3108,12196332.0
2007-01-31 23:53:00,2.31075,2.31113,2.31075,2.31085,25558863.0
2007-01-31 23:54:00,2.3109,2.31103,2.31082,2.31082,1078823.0
2007-01-31 23:55:00,2.31079,2.311,2.31079,2.31087,2086768.0
2007-01-31 23:56:00,2.31097,2.31097,2.31065,2.31086,2408362.0
2007-01-31 23:57:00,2.31076,2.31098,2.31076,2.31098,584565.0
2007-01-31 23:58:00,2.3113,2.31174,2.31116,2.31163,7129926.0
2007-01-31 23:59:00,2.3122,2.31246,2.3121,2.31243,11772671.0
2007-02-01 00:00:00,2.31205,2.31232,2.3114,2.3114,3005706.0
2007-02-01 00:01:00,2.31131,2.31131,2.31117,2.31117,468319.0
2007-02-01 00:02:00,2.31118,2.31154,2.31101,2.31101,6609918.0
2007-02-01 00:03:00,2.31084,2.31092,2.31075,2.31085,24920435.0
2007-02-01 00:04:00,2.31085,2.31095,2.31072,2.31095,2823283.0
2007-02-01 00:05:00,2.31046,2.31097,2.31046,2.31076,3074860.0
2007-02-01 00:06:00,2.31092,2.3112,2.31092,2.31092,7291306.0
2007-02-01 00:07:00,2.31079,2.31093,2.31051,2.31075,8800633.0
2007-02-01 00:08:00,2.31109,2.31132,2.31083,2.311,11572917.0
2007-02-01 00:09:00,2.31132,2.31132,2.31106,2.31106,15148940.0
2007-02-01 00:10:00,2.31089,2.31089,2.31075,2.31079,847674.0
2007-02-01 00:11:00,2.31062,2.31062,2.31047,2.31047,1054993.0
2007-02-01 00:12:00,2.31047,2.31084,2.31047,2.31084,2912693.0
2007-02-01 00:13:00,2.31069,2.3109,2.31059,2.31059,5387686.0
2007-02-01 00:14:00,2.31059,2.31063,2.31048,2.31063,10351192.0
2007-02-01 00:15:00,2.31056,2.31056,2.3104,2.31056,9593735.0
2007-02-01 00:16:00,2.31073,2.31086,2.31056,2.31082,14724734.0
2007-02-01 00:17:00,2.31092,2.31108,2.31086,2.31095,5949954.0
2007-02-01 00:18:00,2.31107,2.31134,2.31083,2.31134,11706960.0
2007-02-01 00:19:00,2.3111,2.31117,2.31095,2.31117,1739884.0
2007-02-01 00:20:00,2.31133,2.31133,2.31111,2.31114,2846201.0
2007-02-01 00:21:00,2.31103,2.31137,2.31103,2.31137,464911.0
2007-02-01 00:22:00,2.31132,2.31132,2.31121,2.31121,4809616.0
2007-02-01 00:23:00,2.3114,2.3114,2.31111,2.31126,6179484.0
2007-02-01 00:24:00,2.31136,2.31164,2.31136,2.31152,7782722.0
2007-02-01 00:25:00,2.31141,2.31141,2.31111,2.31111,3859274.0
2007-02-01 00:26:00,2.31111,2.31212,2.31111,2.31212,22610202.0
2007-02-01 00:28:00,2.31212,2.31218,2.3121,2.31218,2628843.0
2007-02-01 00:29:00,2.31202,2.31202,2.3109,2.3109,1852053.0
2007-02-01 00:30:00,2.31102,2.31115,2.31091,2.31114,1890155.0
2007-02-01 00:31:00,2.31057,2.31101,2.31057,2.31081,877024.0
2007-02-01 00:32:00,2.31102,2.31102,2.31041,2.31058,1357421.0
2007-02-01 00:33:00,2.31055,2.31065,2.31036,2.31048,7028435.0
2007-02-01 00:34:00,2.31059,2.31108,2.31059,2.31088,879123.0
2007-02-01 00:35:00,2.31088,2.31088,2.31065,2.31082,4182786.0
2007-02-01 00:36:00,2.31079,2.31079,2.31069,2.31074,7761508.0
2007-02-01 00:37:00,2.31053,2.31066,2.31053,2.31054,1769351.0
2007-02-01 00:38:00,2.31073,2.31094,2.31037,2.31037,8856832.0
2007-02-01 00:39:00,2.31054,2.31059,2.31027,2.31059,12935337.0
2007-02-01 00:40:00,2.31074,2.3108,2.31046,2.31046,1845478.0
2007-02-01 00:41:00,2.31037,2.3106,2.31037,2.3106,3033537.0
2007-02-01 00:42:00,2.31058,2.3106,2.31027,2.3106,837416.0
2007-02-01 00:43:00,2.31048,2.31056,2.31038,2.31038,7559671.0
2007-02-01 00:44:00,2.31049,2.31165,2.31043,2.31165,20795942.0
2007-02-01 00:45:00,2.31151,2.31151,2.31064,2.31064,3134927.0
2007-02-01 00:46:00,2.31056,2.31056,2.31026,2.31026,6609359.0
2007-02-01 00:47:00,2.31039,2.3105,2.31039,2.31048,1315926.0
2007-02-01 00:48:00,2.3105,2.3106,2.31047,2.31047,6348547.0
2007-02-01 00:49:00,2.31064,2.31064,2.31027,2.31056,6272539.0
2007-02-01 00:50:00,2.31055,2.31068,2.31054,2.31054,14275194.0
2007-02-01 00:51:00,2.31051,2.31074,2.3104,2.3104,30081531.0
2007-02-01 00:52:00,2.31047,2.31179,2.31047,2.31179,396437.0
2007-02-01 00:53:00,2.31174,2.31174,2.3113,2.3113,1674912.0
2007-02-01 00:54:00,2.31106,2.31114,2.31039,2.31051,8343773.0
2007-02-01 00:55:00,2.31042,2.31048,2.31034,2.31048,30218620.0
2007-02-01 00:56:00,2.31062,2.31062,2.31043,2.31043,4762087.0
2007-02-01 00:57:00,2.31062,2.31072,2.31061,2.31061,2622555.0
2007-02-01 00:59:00,2.31066,2.31097,2.31049,2.31097,1645660.0
2007-02-01 01:00:00,2.31106,2.31189,2.31106,2.31188,2057751.0
2007-02-01 01:01:00,2.31194,2.31194,2.31081,2.31094,4728085.0
2007-02-01 01:02:00,2.31094,2.31105,2.31081,2.31105,5478791.0
2007-02-01 01:03:00,2.31123,2.3121,2.31123,2.3121,12815282.0
2007-02-01 01:04:00,2.31203,2.31203,2.31128,2.31128,4957997.0
2007-02-01 01:05:00,2.31131,2.31131,2.31095,2.31095,806287.0
2007-02-01 01:06:00,2.31085,2.31085,2.30989,2.30989,4223310.0
2007-02-01 01:07:00,2.30964,2.30984,2.30927,2.30984,3640085.0
2007-02-01 01:08:00,2.30969,2.30997,2.30946,2.30946,640270.0
2007-02-01 01:09:00,2.30968,2.31037,2.30968,2.31036,32683892.0
2007-02-01 01:10:00,2.31028,2.31028,2.30948,2.30956,7283237.0
2007-02-01 01:11:00,2.30951,2.30969,2.30951,2.30962,9217438.0
2007-02-01 01:12:00,2.30974,2.30974,2.30941,2.30962,4620619.0
2007-02-01 01:14:00,2.30969,2.31018,2.30969,2.30997,3554091.0
2007-02-01 01:15:00,2.30964,2.30964,2.3093,2.3093,8490754.0
2007-02-01 01:16:00,2.30932,2.3096,2.30932,2.30944,1160382.0
2007-02-01 01:17:00,2.30939,2.30954,2.30934,2.30934,5807674.0
2007-02-01 01:18:00,2.30936,2.30936,2.30919,2.30924,1499599.0
2007-02-01 01:19:00,2.30928,2.30928,2.30895,2.30918,1532979.0
2007-02-01 01:20:00,2.30899,2.30934,2.30899,2.30934,691318.0
2007-02-01 01:21:00,2.30933,2.30933,2.30897,2.30897,4325189.0
2007-02-01 01:22:00,2.30895,2.30943,2.30867,2.30943,3349723.0
2007-02-01 01:23:00,2.30945,2.30945,2.30906,2.30906,459907.0
2007-02-01 01:24:00,2.30897,2.30928,2.30897,2.30928,21191793.0
2007-02-01 01:25:00,2.30917,2.30931,2.30914,2.30914,6467342.0
2007-02-01 01:26:00,2.30914,2.30914,2.30855,2.30855,3098155.0
2007-02-01 01:27:00,2.30832,2.30832,2.30802,2.30802,3320285.0
2007-02-01 01:28:00,2.3081,2.30818,2.308,2.308,22423063.0
2007-02-01 01:29:00,2.30813,2.30822,2.30807,2.30807,12424092.0
2007-02-01 01:30:00,2.30804,2.30823,2.30804,2.30823,2981519.0
2007-02-01 01:31:00,2.30851,2.30851,2.3081,2.3081,3675468.0
2007-02-01 01:32:00,2.30813,2.30818,2.3081,2.30818,417995.0
2007-02-01 01:33:00,2.30886,2.30906,2.30885,2.30906,5969630.0
2007-02-01 01:34:00,2.30895,2.30895,2.30833,2.30838,13377480.0
2007-02-01 01:35:00,2.30845,2.30845,2.308,2.308,3816760.0
2007-02-01 01:36:00,2.308,2.30859,2.308,2.30846,204892.0
2007-02-01 01:37:00,2.30856,2.30923,2.30856,2.30923,2353566.0
2007-02-01 01:38:00,2.30916,2.30916,2.30825,2.30825,8715289.0
2007-02-01 01:39:00,2.30835,2.30835,2.3081,2.3081,7345456.0
2007-02-01 01:40:00,2.30807,2.30847,2.30807,2.30821,14408824.0
2007-02-01 01:41:00,2.3083,2.30898,2.3083,2.30889,6620392.0
2007-02-01 01:42:00,2.30833,2.30856,2.3082,2.3082,2278201.0
2007-02-01 01:43:00,2.30852,2.30852,2.30824,2.30825,1686831.0
2007-02-01 01:44:00,2.30807,2.30807,2.30796,2.30796,223416.0
2007-02-01 01:45:00,2.30797,2.30819,2.30774,2.30774,4018486.0
2007-02-01 01:46:00,2.30751,2.30751,2.30726,2.30745,4978239.0
2007-02-01 01:47:00,2.30721,2.30746,2.3071,2.30746,1112926.0
2007-02-01 01:48:00,2.30728,2.30728,2.30693,2.3071,4761320.0
2007-02-01 01:49:00,2.30775,2.30775,2.30748,2.30753,6617067.0
2007-02-01 01:51:00,2.30708,2.30724,2.30708,2.30713,5330392.0
2007-02-01 01:52:00,2.30713,2.30713,2.30675,2.307,1622214.0
2007-02-01 01:53:00,2.30579,2.30765,2.30579,2.30719,2913129.0
2007-02-01 01:54:00,2.30728,2.30762,2.30728,2.30762,3112388.0
2007-02-01 01:55:00,2.30767,2.30767,2.30744,2.30744,13970299.0
2007-02-01 01:56:00,2.30732,2.30743,2.30717,2.30717,9878446.0
2007-02-01 01:57:00,2.30726,2.30726,2.30703,2.30703,3827580.0
2007-02-01 01:58:00,2.30647,2.30664,2.3062,2.30644,19659325.0
2007-02-01 01:59:00,2.30614,2.30711,2.30614,2.30711,999034.0
2007-02-01 02:00:00,2.30722,2.30761,2.30722,2.30731,760292.0
2007-02-01 02:01:00,2.30742,2.30764,2.30722,2.30749,20539141.0
2007-02-01 02:02:00,2.30773,2.30797,2.30773,2.30797,3817272.0
2007-02-01 02:03:00,2.30799,2.30815,2.30774,2.30815,9585142.0
2007-02-01 02:04:00,2.30815,2.30815,2.30795,2.30795,12774596.0
2007-02-01 02:05:00,2.30777,2.30787,2.30767,2.30787,3417953.0
2007-02-01 02:06:00,2.30786,2.30786,2.30623,2.30623,2847079.0
2007-02-01 02:07:00,2.30763,2.30792,2.30751,2.30792,1661596.0
2007-02-01 02:08:00,2.30791,2.30799,2.30768,2.30798,4979813.0
2007-02-01 02:09:00,2.30803,2.30813,2.30788,2.30813,2455552.0
2007-02-01 02:10:00,2.30812,2.30822,2.30791,2.30791,4875840.0
2007-02-01 02:11:00,2.30788,2.30825,2.30783,2.30783,4559776.0
2007-02-01 02:12:00,2.30789,2.30804,2.30776,2.30776,1087266.0
2007-02-01 02:13:00,2.30793,2.30793,2.30774,2.30774,2720542.0
2007-02-01 02:14:00,2.30786,2.30806,2.30786,2.30806,3404653.0
2007-02-01 02:16:00,2.30798,2.3081,2.30793,2.30793,1409311.0
2007-02-01 02:17:00,2.30781,2.30811,2.30771,2.30782,2305636.0
2007-02-01 02:18:00,2.30799,2.30799,2.30774,2.30774,5315675.0
2007-02-01 02:19:00,2.30774,2.30788,2.30767,2.30783,13188856.0
2007-02-01 02:20:00,2.30794,2.30813,2.30794,2.30808,7990273.0
2007-02-01 02:21:00,2.30798,2.3083,2.30798,2.30819,8626437.0
2007-02-01 02:22:00,2.30805,2.30805,2.30793,2.30793,6931951.0
2007-02-01 02:23:00,2.30792,2.30804,2.30761,2.30761,204974.0
2007-02-01 02:24:00,2.30774,2.30779,2.30774,2.30779,2500738.0
2007-02-01 02:25:00,2.30788,2.30873,2.30788,2.30857,6834376.0
2007-02-01 02:26:00,2.30855,2.30867,2.30847,2.30867,3413017.0
2007-02-01 02:27:00,2.30871,2.30874,2.30846,2.30874,3021755.0
2007-02-01 02:28:00,2.30863,2.30863,2.30817,2.30817,3463173.0
2007-02-01 02:29:00,2.3082,2.3082,2.30784,2.30784,2625524.0
2007-02-01 02:30:00,2.30778,2.30778,2.30715,2.30723,12538189.0
2007-02-01 02:31:00,2.30722,2.30745,2.30722,2.30745,4996088.0
2007-02-01 02:32:00,2.30723,2.30746,2.30723,2.30746,3243099.0
2007-02-01 02:33:00,2.30811,2.30811,2.30794,2.30794,3348850.0
2007-02-01 02:35:00,2.30736,2.30736,2.30693,2.30693,22201983.0
2007-02-01 02:36:00,2.30702,2.30745,2.30702,2.30745,481881.0
2007-02-01 02:37:00,2.30731,2.30731,2.30723,2.30723,77989.0
2007-02-01 02:38:00,2.30725,2.30757,2.30725,2.30757,4474176.0
2007-02-01 02:39:00,2.30795,2.30814,2.30795,2.30812,3727519.0
2007-02-01 02:40:00,2.30761,2.30761,2.30718,2.30718,1089111.0
2007-02-01 02:41:00,2.30717,2.30742,2.30717,2.3072,1625581.0
2007-02-01 02:42:00,2.30719,2.30736,2.30719,2.30735,5685437.0
2007-02-01 02:43:00,2.30728,2.3074,2.30728,2.3074,1135849.0
2007-02-01 02:44:00,2.30749,2.30749,2.30716,2.3074,9254226.0
2007-02-01 02:45:00,2.3073,2.30747,2.30723,2.30728,3628473.0
2007-02-01 02:46:00,2.30732,2.30742,2.30726,2.30742,1847773.0
2007-02-01 02:47:00,2.30762,2.30772,2.30754,2.30754,4650850.0
2007-02-01 02:48:00,2.30754,2.3079,2.30754,2.3077,8996132.0
2007-02-01 02:49:00,2.30756,2.30785,2.30756,2.30785,7596200.0
2007-02-01 02:50:00,2.30785,2.30785,2.30755,2.30759,18816389.0
2007-02-01 02:51:00,2.30757,2.30763,2.30737,2.30737,620898.0
2007-02-01 02:52:00,2.30741,2.30747,2.30741,2.30744,3549226.0
2007-02-01 02:53:00,2.3075,2.3075,2.30734,2.30736,3916638.0
2007-02-01 02:54:00,2.30747,2.30747,2.3073,2.3073,210459.0
2007-02-01 02:55:00,2.30725,2.30744,2.30725,2.30729,5135159.0
2007-02-01 02:56:00,2.30759,2.30759,2.30737,2.30737,9918158.0
2007-02-01 02:57:00,2.30728,2.30761,2.30728,2.30761,5119887.0
2007-02-01 02:58:00,2.30773,2.30792,2.30773,2.30787,2932190.0
2007-02-01 02:59:00,2.3076,2.30775,2.30753,2.30775,1392462.0
2007-02-01 03:00:00,2.30775,2.3079,2.30756,2.30756,1823851.0
2007-02-01 03:01:00,2.30747,2.30785,2.30747,2.3077,3347674.0
2007-02-01 03:02:00,2.30751,2.30767,2.30742,2.30744,2845964.0
2007-02-01 03:03:00,2.30765,2.30791,2.30765,2.30775,5000617.0
2007-02-01 03:04:00,2.30781,2.30812,2.30781,2.3081,28160115.0
2007-02-01 03:05:00,2.30819,2.30895,2.30819,2.30885,7996716.0
2007-02-01 03:06:00,2.30911,2.30919,2.30903,2.30919,1601714.0
2007-02-01 03:07:00,2.30924,2.31018,2.30924,2.30995,534720.0
2007-02-01 03:08:00,2.30988,2.30994,2.30913,2.30913,16738993.0
2007-02-01 03:09:00,2.30936,2.30941,2.30913,2.30941,14419390.0
2007-02-01 03:10:00,2.30936,2.3095,2.30936,2.3095,2014926.0
2007-02-01 03:11:00,2.30933,2.30979,2.30925,2.30979,6430211.0
2007-02-01 03:12:00,2.30977,2.31,2.30975,2.30988,1293166.0
2007-02-01 03:13:00,2.30975,2.31006,2.30975,2.31005,6042566.0
2007-02-01 03:14:00,2.31013,2.3103,2.30971,2.30971,3247958.0
2007-02-01 03:15:00,2.30985,2.31091,2.30985,2.31091,15763179.0
2007-02-01 03:16:00,2.3108,2.3108,2.30977,2.30977,7948345.0
2007-02-01 03:17:00,2.30989,2.31008,2.30987,2.30987,784538.0
2007-02-01 03:18:00,2.30989,2.31005,2.30989,2.30994,2940614.0
2007-02-01 03:19:00,2.30983,2.30998,2.30981,2.30987,1777746.0
2007-02-01 03:20:00,2.30972,2.30972,2.30949,2.30963,12436629.0
2007-02-01 03:21:00,2.30947,2.30983,2.30947,2.30975,9230675.0
2007-02-01 03:22:00,2.30975,2.30975,2.30963,2.30963,1907452.0
2007-02-01 03:23:00,2.30964,2.30984,2.30934,2.30953,7834368.0
2007-02-01 03:24:00,2.30956,2.30973,2.30956,2.30973,3884819.0
2007-02-01 03:25:00,2.30973,2.30992,2.30973,2.30992,922966.0
2007-02-01 03:26:00,2.31013,2.31013,2.30972,2.30972,6683935.0
2007-02-01 03:27:00,2.31015,2.31023,2.31015,2.31023,202268.0
2007-02-01 03:28:00,2.3108,2.3108,2.31022,2.31022,855633.0
2007-02-01 03:29:00,2.31047,2.31077,2.31042,2.31071,2036148.0
2007-02-01 03:30:00,2.31059,2.31079,2.3105,2.3105,1952819.0
2007-02-01 03:31:00,2.31066,2.31104,2.31066,2.31104,2792516.0
2007-02-01 03:32:00,2.31165,2.31203,2.31165,2.31184,2271865.0
2007-02-01 03:33:00,2.31187,2.31187,2.31086,2.31086,29869918.0
2007-02-01 03:34:00,2.31095,2.31106,2.31093,2.31093,3812760.0
2007-02-01 03:35:00,2.31086,2.31108,2.31086,2.31108,349686.0
2007-02-01 03:36:00,2.31156,2.31156,2.31128,2.31128,3260032.0
2007-02-01 03:37:00,2.31129,2.31139,2.31119,2.31135,5168296.0
2007-02-01 03:38:00,2.3114,2.31156,2.3114,2.31146,482825.0
2007-02-01 03:39:00,2.31137,2.31137,2.31086,2.31113,2645906.0
2007-02-01 03:40:00,2.31179,2.31195,2.3117,2.31195,1421835.0
2007-02-01 03:41:00,2.31126,2.31126,2.31056,2.31056,11301245.0
2007-02-01 03:43:00,2.31043,2.31055,2.31035,2.31053,14800217.0
2007-02-01 03:44:00,2.31056,2.31069,2.3105,2.31056,10530994.0
2007-02-01 03:45:00,2.31063,2.31064,2.31055,2.31055,9794844.0
2007-02-01 03:46:00,2.31043,2.31067,2.31041,2.31041,5247576.0
2007-02-01 03:47:00,2.31044,2.31058,2.31044,2.31055,2846095.0
2007-02-01 03:48:00,2.31055,2.31058,2.31047,2.31058,1032384.0
2007-02-01 03:49:00,2.31055,2.31075,2.31054,2.31054,828940.0
2007-02-01 03:50:00,2.31059,2.31059,2.31029,2.31029,16320772.0
2007-02-01 03:51:00,2.31041,2.31061,2.31041,2.31054,11682735.0
2007-02-01 03:52:00,2.31051,2.31067,2.31048,2.31059,9102846.0
2007-02-01 03:53:00,2.31049,2.31049,2.31037,2.31037,7104459.0
2007-02-01 03:54:00,2.31046,2.31127,2.31046,2.31112,10388137.0
2007-02-01 03:55:00,2.31052,2.31052,2.31013,2.31041,3687462.0
2007-02-01 03:56:00,2.31042,2.31042,2.31029,2.31037,23840461.0
2007-02-01 03:57:00,2.31042,2.31057,2.31036,2.31036,6385159.0
2007-02-01 03:58:00,2.31058,2.31058,2.3104,2.3104,490952.0
2007-02-01 03:59:00,2.31031,2.31059,2.31017,2.31052,3977399.0
2007-02-01 04:00:00,2.31055,2.3108,2.31047,2.31075,12030117.0
2007-02-01 04:01:00,2.31033,2.31047,2.31033,2.31035,4944571.0
2007-02-01 04:02:00,2.31042,2.31089,2.3103,2.31089,628918.0
2007-02-01 04:03:00,2.31045,2.31066,2.31045,2.31066,1046612.0
2007-02-01 04:04:00,2.31068,2.31068,2.31035,2.31047,2263549.0
2007-02-01 04:05:00,2.3105,2.3105,2.31036,2.31047,1062356.0
2007-02-01 04:06:00,2.31054,2.31075,2.31054,2.31075,23429153.0
2007-02-01 04:07:00,2.31077,2.31077,2.31041,2.31041,11449256.0
2007-02-01 04:08:00,2.31053,2.31073,2.31045,2.31073,6145849.0
2007-02-01 04:09:00,2.31055,2.31055,2.31025,2.31042,12084929.0
2007-02-01 04:10:00,2.31055,2.31156,2.31055,2.31156,7146954.0
2007-02-01 04:11:00,2.3115,2.3115,2.31107,2.31107,617751.0
2007-02-01 04:12:00,2.31047,2.31067,2.31046,2.31067,3191533.0
2007-02-01 04:13:00,2.31057,2.31065,2.30917,2.30917,13654829.0
2007-02-01 04:14:00,2.31065,2.31136,2.31065,2.31108,9957356.0
2007-02-01 04:15:00,2.31119,2.31119,2.31033,2.31084,3014021.0
2007-02-01 04:16:00,2.31089,2.31106,2.31081,2.31097,4318387.0
2007-02-01 04:17:00,2.3109,2.31114,2.3109,2.31096,4655175.0
2007-02-01 04:18:00,2.31099,2.31099,2.31051,2.31051,10021276.0
2007-02-01 04:19:00,2.31066,2.31066,2.31028,2.31028,1514540.0
2007-02-01 04:20:00,2.31024,2.31041,2.31024,2.31028,10025501.0
2007-02-01 04:21:00,2.31019,2.31035,2.31019,2.31025,3261755.0
2007-02-01 04:22:00,2.3101,2.3101,2.30991,2.30991,9996345.0
2007-02-01 04:23:00,2.3098,2.31003,2.3098,2.30988,4006227.0
2007-02-01 04:24:00,2.30988,2.30998,2.30984,2.30998,6409877.0
2007-02-01 04:25:00,2.30998,2.31038,2.30998,2.31038,161550.0
2007-02-01 04:26:00,2.31048,2.31055,2.30978,2.30978,3922053.0
2007-02-01 04:27:00,2.30988,2.30998,2.30975,2.30988,1253425.0
2007-02-01 04:28:00,2.30989,2.31,2.30988,2.31,1607827.0
2007-02-01 04:29:00,2.30952,2.31003,2.30952,2.30998,3100833.0
2007-02-01 04:30:00,2.30995,2.31025,2.30995,2.31004,8181503.0
2007-02-01 04:31:00,2.30987,2.31,2.30974,2.30974,3933294.0
2007-02-01 04:32:00,2.30973,2.30979,2.30969,2.30971,1681642.0
2007-02-01 04:33:00,2.30975,2.3102,2.30975,2.31002,11124475.0
2007-02-01 04:34:00,2.3101,2.3101,2.30984,2.30984,4244131.0
2007-02-01 04:35:00,2.31003,2.3109,2.31003,2.31078,1789531.0
2007-02-01 04:36:00,2.3106,2.3106,2.31051,2.31054,1705795.0
2007-02-01 04:37:00,2.30994,2.3102,2.30994,2.3102,2100368.0
2007-02-01 04:38:00,2.31016,2.31035,2.31001,2.31001,2531460.0
2007-02-01 04:39:00,2.30993,2.30993,2.3096,2.3096,111030.0
2007-02-01 04:40:00,2.30957,2.30957,2.30924,2.30924,13910971.0
2007-02-01 04:41:00,2.30914,2.30914,2.3089,2.3089,5931663.0
2007-02-01 04:42:00,2.30913,2.30913,2.30862,2.30862,59978.0
2007-02-01 04:43:00,2.30866,2.30874,2.30847,2.30874,13659318.0
2007-02-01 04:44:00,2.30839,2.30856,2.30837,2.30849,14578162.0
2007-02-01 04:45:00,2.30871,2.30871,2.30849,2.30868,4578003.0
2007-02-01 04:46:00,2.30871,2.30885,2.30859,2.30859,7254227.0
2007-02-01 04:47:00,2.30869,2.30869,2.30846,2.30846,265408.0
2007-02-01 04:48:00,2.30842,2.30869,2.30842,2.30856,11109728.0
2007-02-01 04:49:00,2.30861,2.30888,2.30846,2.30874,8707964.0
2007-02-01 04:50:00,2.30869,2.30882,2.30851,2.30856,3646035.0
2007-02-01 04:51:00,2.30863,2.30863,2.30841,2.30847,424462.0
2007-02-01 04:52:00,2.30854,2.30867,2.30842,2.30842,10632682.0
2007-02-01 04:53:00,2.30839,2.30866,2.30839,2.30851,4236940.0
2007-02-01 04:54:00,2.30827,2.30827,2.30758,2.30758,6033272.0
2007-02-01 04:55:00,2.30772,2.30772,2.30743,2.30768,10221040.0
2007-02-01 04:56:00,2.30739,2.30783,2.30726,2.30783,957920.0
2007-02-01 04:57:00,2.30778,2.30781,2.30772,2.30772,5163755.0
2007-02-01 04:58:00,2.30765,2.3077,2.30747,2.30747,2486484.0
2007-02-01 04:59:00,2.30736,2.3076,2.30736,2.3076,3272469.0
2007-02-01 05:00:00,2.30743,2.30755,2.30731,2.30755,7936195.0
2007-02-01 05:01:00,2.30757,2.30757,2.30699,2.3073,3632633.0
2007-02-01 05:02:00,2.30729,2.30779,2.30729,2.30779,3417484.0
2007-02-01 05:03:00,2.30756,2.30767,2.30756,2.30766,17792116.0
2007-02-01 05:04:00,2.30772,2.30862,2.30772,2.3085,1857515.0
2007-02-01 05:05:00,2.30833,2.30833,2.3075,2.30752,9041478.0
2007-02-01 05:06:00,2.30737,2.30739,2.30729,2.30729,2353900.0
2007-02-01 05:07:00,2.30729,2.30729,2.30694,2.30694,4752424.0
2007-02-01 05:08:00,2.30694,2.30721,2.30694,2.30721,6048959.0
2007-02-01 05:09:00,2.30696,2.30719,2.30696,2.30719,5028095.0
2007-02-01 05:10:00,2.30708,2.30731,2.30708,2.30726,8346025.0
2007-02-01 05:11:00,2.30734,2.30734,2.30707,2.30707,7335706.0
2007-02-01 05:12:00,2.30719,2.30727,2.30706,2.30706,7553220.0
2007-02-01 05:13:00,2.30718,2.30733,2.30704,2.30724,4409758.0
2007-02-01 05:14:00,2.3071,2.30748,2.3071,2.30737,2233437.0
2007-02-01 05:15:00,2.30746,2.30746,2.30728,2.30728,9264201.0
2007-02-01 05:16:00,2.3073,2.30784,2.30729,2.30741,1235043.0
2007-02-01 05:17:00,2.3075,2.30841,2.3075,2.30841,3482565.0
2007-02-01 05:18:00,2.30855,2.3091,2.30855,2.30904,6913662.0
2007-02-01 05:19:00,2.30844,2.30844,2.30823,2.30823,2545413.0
2007-02-01 05:20:00,2.30843,2.30843,2.30822,2.30832,3190271.0
2007-02-01 05:21:00,2.30835,2.30849,2.30835,2.30835,3027254.0
2007-02-01 05:22:00,2.30838,2.3094,2.30838,2.3094,6098472.0
2007-02-01 05:23:00,2.30934,2.30934,2.30853,2.30853,5229997.0
2007-02-01 05:24:00,2.30862,2.30862,2.30836,2.30836,2764963.0
2007-02-01 05:25:00,2.30847,2.30847,2.30828,2.30836,894191.0
2007-02-01 05:26:00,2.30833,2.30857,2.3083,2.3083,3700149.0
2007-02-01 05:27:00,2.30826,2.30859,2.30826,2.30847,1999056.0
2007-02-01 05:28:00,2.30821,2.30872,2.30821,2.30847,3728584.0
2007-02-01 05:29:00,2.30857,2.30938,2.30857,2.30933,9234605.0
2007-02-01 05:30:00,2.30884,2.30902,2.30842,2.30859,2040868.0
2007-02-01 05:31:00,2.3086,2.3086,2.30831,2.30831,1588527.0
2007-02-01 05:32:00,2.3084,2.30852,2.3084,2.30851,5265229.0
2007-02-01 05:33:00,2.30852,2.30879,2.30852,2.30857,5146825.0
2007-02-01 05:34:00,2.30856,2.30943,2.30856,2.3094,2388386.0
2007-02-01 05:35:00,2.30927,2.30927,2.30846,2.30846,593646.0
2007-02-01 05:36:00,2.30857,2.30874,2.30857,2.30857,11257427.0
2007-02-01 05:37:00,2.30872,2.30891,2.30872,2.30876,2401529.0
2007-02-01 05:38:00,2.30882,2.30905,2.30879,2.30879,1177673.0
2007-02-01 05:39:00,2.30884,2.30985,2.30884,2.30975,14190384.0
2007-02-01 05:40:00,2.30969,2.30969,2.30877,2.30877,11659791.0
2007-02-01 05:41:00,2.30877,2.30892,2.30877,2.30888,18487641.0
2007-02-01 05:42:00,2.30897,2.3099,2.30897,2.30983,5819359.0
2007-02-01 05:43:00,2.30976,2.30976,2.30911,2.30913,2399591.0
2007-02-01 05:44:00,2.30927,2.31018,2.30927,2.31014,12412076.0
2007-02-01 05:45:00,2.3101,2.3101,2.30978,2.30981,277561.0
2007-02-01 05:46:00,2.30966,2.30966,2.30897,2.30927,2462141.0
2007-02-01 05:47:00,2.30918,2.30918,2.30893,2.30911,5203503.0
2007-02-01 05:48:00,2.30896,2.30908,2.30889,2.30893,3532696.0
2007-02-01 05:49:00,2.30906,2.30926,2.30906,2.30913,549550.0
2007-02-01 05:50:00,2.30913,2.3093,2.30908,2.3091,2864387.0
2007-02-01 05:51:00,2.30911,2.30978,2.30911,2.30978,4473621.0
2007-02-01 05:52:00,2.30966,2.30973,2.30945,2.30965,3539054.0
2007-02-01 05:53:00,2.30951,2.30985,2.30951,2.30985,2784260.0
2007-02-01 05:54:00,2.30963,2.30983,2.30963,2.30971,6649712.0
2007-02-01 05:55:00,2.30973,2.30974,2.30953,2.30953,795123.0
2007-02-01 05:56:00,2.30955,2.30993,2.30955,2.30993,6001692.0
2007-02-01 05:57:00,2.30997,2.31012,2.30994,2.30994,7139548.0
2007-02-01 05:58:00,2.30999,2.30999,2.3096,2.3096,13043231.0
2007-02-01 05:59:00,2.30983,2.30983,2.30937,2.30937,2418385.0
2007-02-01 06:00:00,2.30971,2.30971,2.30961,2.30961,4972791.0
2007-02-01 06:01:00,2.3097,2.31061,2.3097,2.31056,2762993.0
2007-02-01 06:02:00,2.31046,2.31046,2.30966,2.30985,538361.0
2007-02-01 06:03:00,2.30988,2.30988,2.30953,2.30953,3134743.0
2007-02-01 06:04:00,2.30969,2.31059,2.30969,2.31059,2903542.0
2007-02-01 06:05:00,2.31048,2.31048,2.30986,2.30994,7299795.0
2007-02-01 06:06:00,2.31028,2.31045,2.31028,2.31045,3731855.0
2007-02-01 06:07:00,2.31072,2.31099,2.31072,2.3109,8366908.0
2007-02-01 06:08:00,2.31057,2.31069,2.31057,2.31067,899808.0
2007-02-01 06:09:00,2.31098,2.31102,2.31065,2.31065,4173718.0
2007-02-01 06:10:00,2.31068,2.31093,2.31068,2.31093,3485158.0
2007-02-01 06:11:00,2.31077,2.31077,2.31048,2.31048,1018976.0
2007-02-01 06:12:00,2.31052,2.31052,2.30992,2.3102,7071728.0
2007-02-01 06:13:00,2.31014,2.31014,2.30992,2.31011,13746839.0
2007-02-01 06:14:00,2.30999,2.31001,2.30986,2.30994,17729476.0
2007-02-01 06:15:00,2.31008,2.31063,2.31008,2.31063,5515529.0
2007-02-01 06:16:00,2.31087,2.31104,2.31075,2.31104,10556078.0
2007-02-01 06:17:00,2.31158,2.3118,2.31152,2.3118,22706897.0
2007-02-01 06:18:00,2.31156,2.31157,2.31096,2.31096,9630913.0
2007-02-01 06:19:00,2.31106,2.31124,2.31101,2.31101,3248967.0
2007-02-01 06:20:00,2.31107,2.31144,2.31107,2.3113,1399061.0
2007-02-01 06:21:00,2.3113,2.31159,2.3111,2.31142,6895242.0
2007-02-01 06:22:00,2.31148,2.31179,2.31148,2.31179,426683.0
2007-02-01 06:23:00,2.31122,2.31138,2.31075,2.31075,9010139.0
2007-02-01 06:24:00,2.31067,2.31171,2.31067,2.31132,4033508.0
2007-02-01 06:25:00,2.31143,2.31249,2.31143,2.31249,5239869.0
2007-02-01 06:26:00,2.31237,2.31237,2.31205,2.31215,7146677.0
2007-02-01 06:27:00,2.31207,2.31207,2.31129,2.31137,15221952.0
2007-02-01 06:28:00,2.31135,2.31135,2.31124,2.31124,2195276.0
2007-02-01 06:29:00,2.31126,2.31134,2.31108,2.31134,956678.0
2007-02-01 06:30:00,2.31151,2.31151,2.31128,2.31141,6982794.0
2007-02-01 06:31:00,2.31153,2.31153,2.31129,2.31129,2750740.0
2007-02-01 06:32:00,2.31124,2.31145,2.31115,2.31145,4083891.0
2007-02-01 06:33:00,2.31145,2.31145,2.30987,2.31114,4052686.0
2007-02-01 06:34:00,2.31116,2.31154,2.31116,2.31154,10274608.0
2007-02-01 06:35:00,2.31152,2.31227,2.31152,2.31222,1294133.0
2007-02-01 06:36:00,2.31214,2.31214,2.31107,2.31107,1431183.0
2007-02-01 06:37:00,2.31122,2.31137,2.31113,2.31113,12587651.0
2007-02-01 06:38:00,2.31122,2.31122,2.31102,2.31113,9522199.0
2007-02-01 06:39:00,2.3111,2.31224,2.3111,2.31224,2723805.0
2007-02-01 06:40:00,2.31217,2.31217,2.3111,2.3111,7251993.0
2007-02-01 06:41:00,2.31122,2.31134,2.31117,2.31134,1761474.0
2007-02-01 06:43:00,2.31135,2.31147,2.31121,2.31147,6068283.0
2007-02-01 06:44:00,2.31203,2.31224,2.312,2.312,12732791.0
2007-02-01 06:45:00,2.31153,2.31153,2.31135,2.31135,1944224.0
2007-02-01 06:46:00,2.31156,2.31156,2.31131,2.31142,3305790.0
2007-02-01 06:47:00,2.31156,2.31156,2.31133,2.31137,290170.0
2007-02-01 06:48:00,2.3113,2.31153,2.31075,2.31092,6083490.0
2007-02-01 06:49:00,2.31092,2.31092,2.31074,2.3109,4459315.0
2007-02-01 06:50:00,2.31086,2.311,2.31046,2.31083,539585.0
2007-02-01 06:51:00,2.31078,2.31101,2.31076,2.31098,12913044.0
2007-02-01 06:52:00,2.31104,2.31104,2.31069,2.31083,3705480.0
2007-02-01 06:53:00,2.31083,2.31107,2.31083,2.31106,3767416.0
2007-02-01 06:54:00,2.311,2.311,2.31066,2.31066,2979909.0
2007-02-01 06:55:00,2.31062,2.31102,2.31062,2.31102,1395943.0
2007-02-01 06:56:00,2.31109,2.31185,2.31109,2.31185,4750999.0
2007-02-01 06:57:00,2.31176,2.31176,2.31095,2.31095,7932441.0
2007-02-01 06:58:00,2.311,2.31113,2.31083,2.31108,14294176.0
2007-02-01 06:59:00,2.3112,2.31121,2.31107,2.31111,1850296.0
2007-02-01 07:00:00,2.31125,2.31225,2.31125,2.31225,5995901.0
2007-02-01 07:01:00,2.31224,2.31234,2.31193,2.31193,1378590.0
2007-02-01 07:02:00,2.31184,2.31184,2.31116,2.31147,2484112.0
2007-02-01 07:03:00,2.31142,2.31142,2.31122,2.31142,15293765.0
2007-02-01 07:04:00,2.31143,2.31145,2.31135,2.31135,3363147.0
2007-02-01 07:05:00,2.31133,2.31144,2.31133,2.31143,13285639.0
2007-02-01 07:06:00,2.3113,2.31138,2.3113,2.31132,12132670.0
2007-02-01 07:07:00,2.31142,2.31143,2.31093,2.31093,2261940.0
2007-02-01 07:08:00,2.31115,2.31116,2.31076,2.31076,5162725.0
2007-02-01 07:09:00,2.31081,2.31155,2.31072,2.31155,1757199.0
2007-02-01 07:10:00,2.31145,2.31145,2.31089,2.31099,905510.0
2007-02-01 07:11:00,2.31137,2.31189,2.31137,2.31189,4070588.0
2007-02-01 07:12:00,2.31181,2.31181,2.31129,2.31133,443908.0
2007-02-01 07:13:00,2.31127,2.31127,2.31041,2.31061,4961000.0
2007-02-01 07:14:00,2.31054,2.31063,2.31045,2.31061,3538478.0
2007-02-01 07:15:00,2.31051,2.31071,2.31047,2.31071,16439274.0
2007-02-01 07:16:00,2.31061,2.31083,2.3106,2.31083,631790.0
2007-02-01 07:17:00,2.31091,2.31165,2.31091,2.31156,3837348.0
2007-02-01 07:18:00,2.31147,2.31147,2.31074,2.3109,9618108.0
2007-02-01 07:20:00,2.31091,2.31109,2.3109,2.3109,4043840.0
2007-02-01 07:21:00,2.31103,2.31116,2.31103,2.31116,7791075.0
2007-02-01 07:22:00,2.31105,2.31126,2.31081,2.31115,2478010.0
2007-02-01 07:23:00,2.31052,2.31134,2.31052,2.31083,1315545.0
2007-02-01 07:24:00,2.31072,2.31087,2.31046,2.3107,4941887.0
2007-02-01 07:25:00,2.31086,2.31194,2.31086,2.31194,13221347.0
2007-02-01 07:26:00,2.31195,2.31195,2.31158,2.31158,6350096.0
2007-02-01 07:27:00,2.31163,2.31186,2.31163,2.31186,5181411.0
2007-02-01 07:28:00,2.3117,2.312,2.3117,2.31178,6392308.0
2007-02-01 07:29:00,2.31162,2.3117,2.31082,2.31082,11987580.0
2007-02-01 07:30:00,2.31105,2.31129,2.31105,2.31129,2591598.0
2007-02-01 07:31:00,2.31121,2.31153,2.31119,2.31153,7272134.0
2007-02-01 07:32:00,2.31156,2.31156,2.31132,2.3114,8051080.0
2007-02-01 07:33:00,2.31142,2.31148,2.31116,2.31123,9069192.0
2007-02-01 07:34:00,2.31122,2.31171,2.31107,2.31171,4494965.0
2007-02-01 07:35:00,2.31181,2.31181,2.3117,2.3117,4769155.0
2007-02-01 07:36:00,2.31172,2.31179,2.31161,2.31179,3158398.0
2007-02-01 07:37:00,2.31159,2.31194,2.31159,2.31182,2436012.0
2007-02-01 07:38:00,2.31225,2.31255,2.31209,2.31233,2786431.0
2007-02-01 07:39:00,2.31232,2.31266,2.31232,2.31254,4605697.0
2007-02-01 07:40:00,2.3123,2.3123,2.3121,2.3121,14076885.0
2007-02-01 07:42:00,2.31157,2.31157,2.31133,2.31134,2567707.0
2007-02-01 07:43:00,2.31137,2.31137,2.3111,2.3111,2397117.0
2007-02-01 07:44:00,2.3112,2.31135,2.31115,2.31135,2441045.0
2007-02-01 07:45:00,2.31134,2.31137,2.31123,2.31137,2588439.0
2007-02-01 07:46:00,2.31137,2.31137,2.31112,2.31119,2101430.0
2007-02-01 07:47:00,2.31112,2.3112,2.31101,2.31101,20723338.0
2007-02-01 07:49:00,2.31098,2.31098,2.31069,2.31076,8538420.0
2007-02-01 07:50:00,2.31078,2.31087,2.31071,2.31085,4739606.0
2007-02-01 07:51:00,2.31091,2.3116,2.31091,2.3113,1698285.0
2007-02-01 07:52:00,2.31164,2.31164,2.31143,2.31153,5618713.0
2007-02-01 07:53:00,2.31108,2.31108,2.31099,2.31099,11668064.0
2007-02-01 07:54:00,2.31113,2.31113,2.31068,2.31086,4686349.0
2007-02-01 07:55:00,2.31157,2.31163,2.31145,2.31163,2087911.0
2007-02-01 07:56:00,2.31165,2.31169,2.31154,2.31154,6569445.0
2007-02-01 07:57:00,2.31115,2.31137,2.31115,2.31137,1544064.0
2007-02-01 07:58:00,2.311,2.31122,2.311,2.31117,14071233.0
2007-02-01 07:59:00,2.31132,2.31193,2.31132,2.31166,837196.0
2007-02-01 08:00:00,2.31138,2.31138,2.31115,2.31125,17349736.0
2007-02-01 08:01:00,2.31123,2.31133,2.31121,2.31126,12310049.0
2007-02-01 08:02:00,2.31195,2.31208,2.31175,2.31208,982439.0
2007-02-01 08:03:00,2.31146,2.31146,2.31134,2.31134,4726060.0
2007-02-01 08:04:00,2.31134,2.31155,2.31128,2.31155,13691452.0
2007-02-01 08:05:00,2.31155,2.31156,2.31148,2.31148,1360447.0
2007-02-01 08:07:00,2.31144,2.31154,2.31117,2.31134,2297435.0
2007-02-01 08:08:00,2.31128,2.31132,2.31095,2.3112,24162698.0
2007-02-01 08:09:00,2.31132,2.31205,2.31132,2.31204,7406985.0
2007-02-01 08:10:00,2.31193,2.31193,2.31126,2.31142,13685334.0
2007-02-01 08:11:00,2.31141,2.31141,2.31117,2.31118,4180468.0
2007-02-01 08:12:00,2.31125,2.31125,2.31102,2.31122,2917446.0
2007-02-01 08:13:00,2.31128,2.31195,2.31128,2.31175,3659644.0
2007-02-01 08:14:00,2.31163,2.31163,2.31106,2.31125,4134214.0
2007-02-01 08:16:00,2.31117,2.31142,2.3111,2.3111,22545369.0
2007-02-01 08:17:00,2.31128,2.31133,2.31116,2.31132,3525185.0
2007-02-01 08:18:00,2.31134,2.31155,2.31134,2.31155,9707994.0
2007-02-01 08:19:00,2.31154,2.31154,2.31128,2.31153,1217095.0
2007-02-01 08:20:00,2.31158,2.31168,2.31153,2.31153,9601108.0
2007-02-01 08:21:00,2.31177,2.31208,2.31172,2.31172,8364869.0
2007-02-01 08:22:00,2.31167,2.31247,2.31167,2.31221,7693428.0
2007-02-01 08:23:00,2.31213,2.31243,2.31213,2.31215,3224701.0
2007-02-01 08:24:00,2.3116,2.3116,2.31114,2.31149,3927806.0
2007-02-01 08:25:00,2.3116,2.31177,2.31156,2.31163,5904739.0
2007-02-01 08:26:00,2.31168,2.31168,2.3114,2.31146,5340764.0
2007-02-01 08:27:00,2.31144,2.31146,2.31121,2.31146,6986872.0
2007-02-01 08:28:00,2.31151,2.31165,2.31151,2.31153,2398985.0
2007-02-01 08:29:00,2.31158,2.31158,2.31146,2.31146,22687378.0
2007-02-01 08:30:00,2.31147,2.31147,2.31137,2.31137,425354.0
2007-02-01 08:31:00,2.31151,2.31151,2.31107,2.31145,1347955.0
2007-02-01 08:32:00,2.31147,2.31147,2.31093,2.31119,4992796.0
2007-02-01 08:33:00,2.31159,2.31159,2.31131,2.31134,2417844.0
2007-02-01 08:34:00,2.31093,2.31117,2.31092,2.31093,4452631.0
2007-02-01 08:35:00,2.31099,2.31107,2.3105,2.31084,1452670.0
2007-02-01 08:36:00,2.31101,2.31107,2.31088,2.31092,4815695.0
2007-02-01 08:37:00,2.31088,2.31106,2.31088,2.31104,5075005.0
2007-02-01 08:38:00,2.31091,2.31113,2.3109,2.31104,4200920.0
2007-02-01 08:39:00,2.31106,2.31106,2.31045,2.31045,1723582.0
2007-02-01 08:40:00,2.31095,2.31095,2.31078,2.31081,4348528.0
2007-02-01 08:41:00,2.31076,2.31087,2.31075,2.31078,14323350.0
2007-02-01 08:42:00,2.31076,2.31076,2.31057,2.31064,3050239.0
2007-02-01 08:43:00,2.31063,2.31084,2.31063,2.31065,9130324.0
2007-02-01 08:44:00,2.31075,2.31075,2.31051,2.31051,4335008.0
2007-02-01 08:45:00,2.31129,2.31141,2.31116,2.31141,6477446.0
2007-02-01 08:46:00,2.31132,2.31132,2.31044,2.31061,621582.0
2007-02-01 08:47:00,2.31066,2.31066,2.31043,2.31043,2123279.0
2007-02-01 08:48:00,2.31047,2.31121,2.31047,2.31121,19769177.0
2007-02-01 08:49:00,2.31116,2.31116,2.31089,2.3111,7294615.0
2007-02-01 08:50:00,2.3111,2.31122,2.3111,2.31122,8361935.0
2007-02-01 08:51:00,2.31132,2.31132,2.31113,2.31113,8356955.0
2007-02-01 08:52:00,2.31118,2.31155,2.31118,2.3114,1762622.0
2007-02-01 08:53:00,2.31133,2.31145,2.31133,2.31145,2979881.0
2007-02-01 08:54:00,2.31112,2.31141,2.31112,2.31132,9192364.0
2007-02-01 08:55:00,2.3114,2.31153,2.31135,2.31153,18084811.0
2007-02-01 08:56:00,2.31153,2.31153,2.31128,2.31129,3616720.0
2007-02-01 08:57:00,2.31118,2.31165,2.31118,2.31165,5300367.0
2007-02-01 08:58:00,2.31178,2.31228,2.31178,2.31228,1188693.0
2007-02-01 08:59:00,2.3124,2.3124,2.31197,2.31223,2307745.0
2007-02-01 09:00:00,2.31233,2.31233,2.31199,2.31199,4843309.0
2007-02-01 09:01:00,2.31228,2.31246,2.31228,2.31235,8125632.0
2007-02-01 09:02:00,2.3123,2.3123,2.312,2.312,7029995.0
2007-02-01 09:03:00,2.31216,2.31285,2.31216,2.31285,5504269.0
2007-02-01 09:04:00,2.31272,2.31272,2.31222,2.31222,2856892.0
2007-02-01 09:05:00,2.31246,2.31254,2.3123,2.3124,8857388.0
2007-02-01 09:06:00,2.31227,2.31227,2.31206,2.3122,2745863.0
2007-02-01 09:07:00,2.31255,2.31255,2.31235,2.31253,9561427.0
2007-02-01 09:08:00,2.31231,2.31254,2.31231,2.31241,1955486.0
2007-02-01 09:09:00,2.31241,2.31254,2.3122,2.3122,794693.0
2007-02-01 09:10:00,2.31238,2.31266,2.31238,2.31266,3178517.0
2007-02-01 09:11:00,2.31271,2.31283,2.31251,2.31251,3096181.0
2007-02-01 09:12:00,2.31286,2.31298,2.31259,2.31259,1305929.0
2007-02-01 09:13:00,2.31266,2.31266,2.31253,2.31255,1643188.0
2007-02-01 09:14:00,2.31252,2.31252,2.31185,2.31185,4181669.0
2007-02-01 09:15:00,2.31181,2.31189,2.31143,2.31171,13562614.0
2007-02-01 09:16:00,2.31135,2.31135,2.31107,2.31107,2291645.0
2007-02-01 09:17:00,2.31102,2.31102,2.31074,2.31074,2430061.0
2007-02-01 09:18:00,2.31111,2.31111,2.31081,2.31106,3142622.0
2007-02-01 09:19:00,2.31113,2.31135,2.31088,2.31135,16060986.0
2007-02-01 09:20:00,2.31103,2.31114,2.31097,2.31097,4963215.0
2007-02-01 09:21:00,2.31102,2.31102,2.31086,2.31087,1729799.0
2007-02-01 09:22:00,2.31097,2.31114,2.31096,2.31112,264915.0
2007-02-01 09:23:00,2.31118,2.31118,2.31067,2.31082,4016822.0
2007-02-01 09:24:00,2.31077,2.3108,2.31058,2.31058,12703186.0
2007-02-01 09:25:00,2.311,2.31189,2.311,2.3115,2816635.0
2007-02-01 09:26:00,2.31136,2.3115,2.31127,2.3115,4429411.0
2007-02-01 09:27:00,2.3112,2.3114,2.31119,2.31133,5430324.0
2007-02-01 09:28:00,2.31116,2.31136,2.31087,2.31087,5758721.0
2007-02-01 09:29:00,2.31083,2.31093,2.31081,2.31093,18114691.0
2007-02-01 09:30:00,2.31084,2.31084,2.31071,2.31071,11799984.0
2007-02-01 09:31:00,2.31091,2.31091,2.3101,2.3101,10213821.0
2007-02-01 09:32:00,2.31018,2.31021,2.30982,2.30997,4402620.0
2007-02-01 09:33:00,2.31012,2.31012,2.30989,2.30989,4582265.0
2007-02-01 09:34:00,2.30994,2.31003,2.30994,2.31003,4616478.0
2007-02-01 09:35:00,2.31026,2.31133,2.31026,2.31133,3203686.0
2007-02-01 09:36:00,2.31114,2.31114,2.31057,2.31057,5074508.0
2007-02-01 09:37:00,2.3105,2.311,2.3105,2.31073,6867886.0
2007-02-01 09:38:00,2.31074,2.31093,2.31074,2.31093,3706471.0
2007-02-01 09:39:00,2.31122,2.31163,2.31122,2.31139,15844124.0
2007-02-01 09:40:00,2.31146,2.31223,2.31146,2.3122,27717715.0
2007-02-01 09:41:00,2.31216,2.31292,2.31216,2.31292,9258372.0
2007-02-01 09:42:00,2.31298,2.31392,2.31298,2.31392,3478963.0
2007-02-01 09:43:00,2.31363,2.31363,2.31318,2.31343,3431033.0
2007-02-01 09:44:00,2.31311,2.31332,2.31299,2.31332,20924442.0
2007-02-01 09:45:00,2.31369,2.31369,2.31309,2.31309,2116893.0
2007-02-01 09:46:00,2.31285,2.3136,2.31285,2.31352,8917796.0
2007-02-01 09:47:00,2.31361,2.31361,2.31322,2.31322,2034008.0
2007-02-01 09:48:00,2.3133,2.31376,2.31328,2.31328,5656192.0
2007-02-01 09:49:00,2.31319,2.31339,2.31308,2.31339,1379198.0
2007-02-01 09:50:00,2.31338,2.31355,2.31313,2.31313,5905153.0
2007-02-01 09:51:00,2.31304,2.31304,2.31283,2.31298,17542015.0
2007-02-01 09:52:00,2.31306,2.31306,2.31287,2.31291,4764003.0
2007-02-01 09:53:00,2.31246,2.31279,2.31246,2.31279,530065.0
2007-02-01 09:54:00,2.31262,2.31262,2.31208,2.31229,2518230.0
2007-02-01 09:55:00,2.31228,2.31228,2.31216,2.31218,4028313.0
2007-02-01 09:56:00,2.31199,2.31208,2.31184,2.31184,7827382.0
2007-02-01 09:57:00,2.31155,2.31168,2.31117,2.31117,4379194.0
2007-02-01 09:58:00,2.3112,2.31142,2.31116,2.31129,841288.0
2007-02-01 09:59:00,2.31131,2.31133,2.31093,2.31093,2651832.0
2007-02-01 10:00:00,2.31086,2.31086,2.31028,2.31042,5010321.0
2007-02-01 10:01:00,2.31042,2.3109,2.31042,2.3109,13636835.0
2007-02-01 10:02:00,2.31106,2.31129,2.31087,2.31119,20899042.0
2007-02-01 10:03:00,2.31078,2.31097,2.31039,2.31097,3718842.0
2007-02-01 10:04:00,2.31094,2.31101,2.31071,2.31101,1062208.0
2007-02-01 10:05:00,2.31093,2.31116,2.31093,2.31116,5112219.0
2007-02-01 10:06:00,2.31116,2.3114,2.31113,2.3114,3293978.0
2007-02-01 10:07:00,2.31122,2.31122,2.31085,2.31122,3023079.0
2007-02-01 10:08:00,2.31078,2.31085,2.31075,2.31077,8298604.0
2007-02-01 10:09:00,2.31071,2.31071,2.31042,2.31059,5161495.0
2007-02-01 10:10:00,2.31036,2.3105,2.3103,2.3104,5535469.0
2007-02-01 10:11:00,2.31035,2.31071,2.31035,2.31071,1492025.0
2007-02-01 10:12:00,2.31059,2.31085,2.31037,2.3107,3410613.0
2007-02-01 10:13:00,2.31069,2.31069,2.31042,2.31057,5169340.0
2007-02-01 10:14:00,2.3104,2.31058,2.31039,2.31058,12487057.0
2007-02-01 10:15:00,2.31041,2.31053,2.31036,2.31042,5829468.0
2007-02-01 10:16:00,2.31035,2.31067,2.31011,2.31067,449028.0
2007-02-01 10:17:00,2.31115,2.31115,2.31075,2.31075,9275268.0
2007-02-01 10:18:00,2.31041,2.31099,2.3104,2.31076,983328.0
2007-02-01 10:19:00,2.31085,2.31222,2.31085,2.31222,2521758.0
2007-02-01 10:20:00,2.31228,2.313,2.31228,2.313,21352918.0
2007-02-01 10:21:00,2.31323,2.31389,2.3132,2.3132,6619077.0
2007-02-01 10:22:00,2.31334,2.31345,2.31317,2.31317,890323.0
2007-02-01 10:23:00,2.31283,2.31283,2.31228,2.31267,12395694.0
2007-02-01 10:24:00,2.31267,2.3132,2.31267,2.3129,1230108.0
2007-02-01 10:25:00,2.31343,2.31411,2.31343,2.31409,4587936.0
2007-02-01 10:26:00,2.31426,2.31426,2.31389,2.31389,13218754.0
2007-02-01 10:27:00,2.31365,2.31406,2.31365,2.31395,2850422.0
2007-02-01 10:28:00,2.31399,2.31413,2.31397,2.31397,250447.0
2007-02-01 10:29:00,2.31375,2.31412,2.31375,2.31412,3337272.0
2007-02-01 10:30:00,2.31376,2.31398,2.31365,2.31365,2097618.0
2007-02-01 10:31:00,2.31363,2.31418,2.31363,2.31408,2053976.0
2007-02-01 10:32:00,2.31404,2.31421,2.31402,2.31402,5893891.0
2007-02-01 10:33:00,2.31398,2.31442,2.3139,2.31442,10560178.0
2007-02-01 10:34:00,2.31428,2.31446,2.31428,2.3144,2215477.0
2007-02-01 10:35:00,2.3147,2.3147,2.31451,2.31454,9651256.0
2007-02-01 10:36:00,2.31448,2.31479,2.31448,2.31479,5223440.0
2007-02-01 10:37:00,2.31479,2.31489,2.3146,2.3146,9752807.0
2007-02-01 10:38:00,2.3144,2.31451,2.31432,2.31451,9364472.0
2007-02-01 10:39:00,2.3147,2.3147,2.31438,2.31444,4988121.0
2007-02-01 10:40:00,2.31473,2.31473,2.31398,2.31398,3072548.0
2007-02-01 10:41:00,2.31411,2.31411,2.31387,2.31387,1628111.0
2007-02-01 10:42:00,2.31371,2.31428,2.31371,2.31428,14507039.0
2007-02-01 10:43:00,2.31439,2.31458,2.31417,2.31417,3284809.0
2007-02-01 10:44:00,2.31439,2.31447,2.31414,2.31436,2502029.0
2007-02-01 10:45:00,2.31456,2.31466,2.31443,2.31443,9710337.0
2007-02-01 10:46:00,2.31468,2.31472,2.3142,2.3145,2027660.0
2007-02-01 10:47:00,2.31459,2.31497,2.31458,2.31458,3779148.0
2007-02-01 10:48:00,2.31452,2.31472,2.31435,2.31458,6706001.0
2007-02-01 10:49:00,2.31479,2.31479,2.31427,2.31431,2049627.0
2007-02-01 10:50:00,2.31426,2.31426,2.31399,2.31399,2931683.0
2007-02-01 10:51:00,2.31396,2.31409,2.31353,2.31409,1144283.0
2007-02-01 10:52:00,2.31409,2.31409,2.31394,2.31394,18975225.0
2007-02-01 10:53:00,2.31398,2.31432,2.31398,2.31408,14006336.0
2007-02-01 10:54:00,2.31416,2.31456,2.31416,2.31421,1862629.0
2007-02-01 10:55:00,2.31414,2.31421,2.31392,2.31414,2731893.0
2007-02-01 10:56:00,2.3143,2.31434,2.31406,2.31406,3141286.0
2007-02-01 10:57:00,2.31421,2.31421,2.31392,2.31404,5528736.0
2007-02-01 10:58:00,2.31387,2.31387,2.3137,2.3137,4992918.0
2007-02-01 10:59:00,2.31365,2.31401,2.31365,2.31401,10492022.0
2007-02-01 11:00:00,2.31424,2.31424,2.31401,2.31401,231390.0
2007-02-01 11:01:00,2.31386,2.31423,2.31386,2.31423,7120180.0
2007-02-01 11:02:00,2.31456,2.31494,2.31455,2.31466,2693917.0
2007-02-01 11:03:00,2.31463,2.31463,2.31412,2.3142,5287830.0
2007-02-01 11:04:00,2.31406,2.31406,2.31365,2.31384,20780765.0
2007-02-01 11:05:00,2.31426,2.31426,2.31369,2.31391,22552117.0
2007-02-01 11:06:00,2.31413,2.31435,2.31413,2.31435,8244215.0
2007-02-01 11:07:00,2.31467,2.31467,2.31384,2.31384,5733941.0
2007-02-01 11:08:00,2.31384,2.31384,2.31228,2.31228,846452.0
2007-02-01 11:09:00,2.31385,2.31398,2.31366,2.31366,1115669.0
2007-02-01 11:10:00,2.31371,2.31378,2.31356,2.31362,14582728.0
2007-02-01 11:11:00,2.31362,2.31362,2.31281,2.31281,418268.0
2007-02-01 11:12:00,2.31281,2.31303,2.31281,2.31299,2065392.0
2007-02-01 11:13:00,2.31307,2.3131,2.31295,2.31309,8531081.0
2007-02-01 11:14:00,2.3133,2.3133,2.31274,2.31307,1471159.0
2007-02-01 11:15:00,2.31305,2.3134,2.31293,2.31317,15393480.0
2007-02-01 11:16:00,2.31363,2.31417,2.31328,2.3138,14492208.0
2007-02-01 11:17:00,2.31417,2.31421,2.31389,2.31421,7967057.0
2007-02-01 11:18:00,2.31429,2.31435,2.31404,2.31418,14958933.0
2007-02-01 11:19:00,2.3141,2.3144,2.31403,2.31403,4549963.0
2007-02-01 11:20:00,2.3142,2.3142,2.31371,2.31376,2307133.0
2007-02-01 11:21:00,2.31384,2.31384,2.31349,2.31373,1489992.0
2007-02-01 11:22:00,2.31413,2.31424,2.31401,2.31415,11697246.0
2007-02-01 11:23:00,2.31419,2.31543,2.31419,2.31543,5871982.0
2007-02-01 11:24:00,2.31562,2.31574,2.31551,2.31574,5482477.0
2007-02-01 11:25:00,2.31574,2.31574,2.31523,2.31531,5079833.0
2007-02-01 11:26:00,2.31538,2.31538,2.31503,2.31503,1280808.0
2007-02-01 11:27:00,2.315,2.31506,2.31479,2.31479,2944387.0
2007-02-01 11:28:00,2.31479,2.31523,2.31479,2.31513,5793708.0
2007-02-01 11:29:00,2.31478,2.31478,2.31443,2.31443,2682643.0
2007-02-01 11:30:00,2.31451,2.31536,2.31451,2.31536,12667296.0
2007-02-01 11:31:00,2.31536,2.31572,2.31536,2.31542,1462019.0
2007-02-01 11:32:00,2.315,2.31501,2.31491,2.315,4752497.0
2007-02-01 11:33:00,2.31514,2.31518,2.3149,2.3149,3666991.0
2007-02-01 11:34:00,2.31503,2.31558,2.31503,2.31545,1579896.0
2007-02-01 11:35:00,2.31521,2.3155,2.31521,2.31532,6222470.0
2007-02-01 11:36:00,2.31577,2.31577,2.31552,2.31567,9962036.0
2007-02-01 11:37:00,2.31569,2.31569,2.31534,2.31534,5441436.0
2007-02-01 11:38:00,2.31536,2.31583,2.31536,2.31577,5278495.0
2007-02-01 11:39:00,2.3158,2.3158,2.31551,2.31551,4883791.0
2007-02-01 11:40:00,2.31531,2.31568,2.31523,2.31568,3807987.0
2007-02-01 11:41:00,2.31562,2.31562,2.31521,2.31521,22246394.0
2007-02-01 11:42:00,2.31539,2.31602,2.31539,2.31565,2171781.0
2007-02-01 11:43:00,2.31561,2.31561,2.3154,2.31556,7415212.0
2007-02-01 11:44:00,2.3156,2.31593,2.3156,2.3158,2924571.0
2007-02-01 11:45:00,2.31568,2.31568,2.31497,2.31501,8293202.0
2007-02-01 11:46:00,2.31524,2.31549,2.31524,2.3153,4616871.0
2007-02-01 11:47:00,2.31523,2.31622,2.31523,2.31577,11548991.0
2007-02-01 11:48:00,2.31585,2.31639,2.31585,2.3162,6968915.0
2007-02-01 11:49:00,2.31625,2.31625,2.3157,2.31606,275634.0
2007-02-01 11:50:00,2.31626,2.31665,2.31612,2.31665,6135882.0
2007-02-01 11:51:00,2.31633,2.3164,2.31624,2.31624,3307831.0
2007-02-01 11:52:00,2.31644,2.31692,2.31637,2.31653,1333669.0
2007-02-01 11:53:00,2.31675,2.31698,2.31624,2.31628,7126881.0
2007-02-01 11:54:00,2.31624,2.31649,2.31624,2.3163,26936544.0
2007-02-01 11:55:00,2.31629,2.31657,2.3162,2.31657,3997930.0
2007-02-01 11:56:00,2.31653,2.31707,2.31633,2.31707,9807498.0
2007-02-01 11:57:00,2.31706,2.31706,2.31637,2.31649,9470796.0
2007-02-01 11:58:00,2.3159,2.31601,2.31578,2.31578,3009225.0
2007-02-01 11:59:00,2.31571,2.31585,2.31571,2.31574,3277370.0
2007-02-01 12:00:00,2.31574,2.31594,2.31556,2.31556,24194268.0
2007-02-01 12:01:00,2.31524,2.31538,2.31512,2.31536,11159723.0
2007-02-01 12:02:00,2.31578,2.31578,2.3154,2.31552,16218356.0
2007-02-01 12:03:00,2.31558,2.31558,2.31406,2.31406,10328290.0
2007-02-01 12:04:00,2.3154,2.3154,2.31494,2.31494,3105129.0
2007-02-01 12:05:00,2.31467,2.31528,2.31467,2.31528,3022584.0
2007-02-01 12:06:00,2.31506,2.31527,2.31506,2.3152,1115258.0
2007-02-01 12:07:00,2.31525,2.31546,2.31507,2.31546,1203082.0
2007-02-01 12:08:00,2.31532,2.31556,2.31514,2.31546,8532168.0
2007-02-01 12:09:00,2.31506,2.31537,2.31481,2.31481,4916015.0
2007-02-01 12:10:00,2.31435,2.31484,2.31435,2.31466,16541643.0
2007-02-01 12:11:00,2.31517,2.31545,2.315,2.315,2532608.0
2007-02-01 12:12:00,2.31518,2.31558,2.31495,2.31558,4750339.0
2007-02-01 12:13:00,2.3157,2.31589,2.31563,2.31584,4824095.0
2007-02-01 12:14:00,2.31587,2.31596,2.31566,2.31596,26358589.0
2007-02-01 12:15:00,2.31612,2.31612,2.31596,2.31596,403148.0
2007-02-01 12:16:00,2.31588,2.31598,2.31567,2.31578,1933510.0
2007-02-01 12:17:00,2.31577,2.31588,2.31561,2.31588,7190228.0
2007-02-01 12:18:00,2.3162,2.31629,2.31609,2.31629,3703673.0
2007-02-01 12:19:00,2.31565,2.31585,2.31565,2.31585,14660159.0
2007-02-01 12:20:00,2.31585,2.3161,2.31577,2.31587,2408160.0
2007-02-01 12:21:00,2.31583,2.31583,2.31562,2.31562,14008081.0
2007-02-01 12:22:00,2.31556,2.31578,2.31548,2.31578,14339409.0
2007-02-01 12:23:00,2.31569,2.31569,2.31467,2.31478,6940710.0
2007-02-01 12:24:00,2.31475,2.31495,2.31472,2.31495,3337074.0
2007-02-01 12:25:00,2.31495,2.31508,2.31495,2.315,7322619.0
2007-02-01 12:26:00,2.31482,2.3151,2.31482,2.3151,20929108.0
2007-02-01 12:27:00,2.31537,2.31584,2.31537,2.31584,11697964.0
2007-02-01 12:28:00,2.31563,2.31601,2.31563,2.31592,3372941.0
2007-02-01 12:29:00,2.31557,2.31561,2.3153,2.31553,10380212.0
2007-02-01 12:30:00,2.3157,2.3157,2.3155,2.3156,2761417.0
2007-02-01 12:31:00,2.31612,2.31622,2.31604,2.31615,27279777.0
2007-02-01 12:32:00,2.31578,2.31604,2.31578,2.31584,6609112.0
2007-02-01 12:33:00,2.31599,2.31623,2.31582,2.31623,2221151.0
2007-02-01 12:34:00,2.31634,2.31634,2.31613,2.31613,3949654.0
2007-02-01 12:35:00,2.31628,2.31661,2.31605,2.31661,2870456.0
2007-02-01 12:36:00,2.31649,2.31674,2.31613,2.31613,24413234.0
2007-02-01 12:37:00,2.31629,2.31662,2.31629,2.31662,3617576.0
2007-02-01 12:38:00,2.31686,2.31699,2.31677,2.31677,2822299.0
2007-02-01 12:39:00,2.31667,2.31697,2.31667,2.31697,8098662.0
2007-02-01 12:40:00,2.31707,2.31707,2.31656,2.31656,3126910.0
2007-02-01 12:41:00,2.31657,2.31657,2.31623,2.31643,7050563.0
2007-02-01 12:42:00,2.31631,2.31634,2.31621,2.31634,3576957.0
2007-02-01 12:43:00,2.31638,2.31649,2.31625,2.31625,2862589.0
2007-02-01 12:44:00,2.31602,2.31602,2.31551,2.31567,1745625.0
2007-02-01 12:45:00,2.31553,2.31553,2.31512,2.31512,26817023.0
2007-02-01 12:46:00,2.31539,2.31547,2.31518,2.31547,8275225.0
2007-02-01 12:47:00,2.31531,2.31592,2.31531,2.31592,3858818.0
2007-02-01 12:48:00,2.31578,2.3163,2.31563,2.3163,7004567.0
2007-02-01 12:49:00,2.31617,2.31643,2.31617,2.31617,10285360.0
2007-02-01 12:50:00,2.31602,2.31628,2.31602,2.31613,11279788.0
2007-02-01 12:51:00,2.3161,2.31626,2.31576,2.31626,861888.0
2007-02-01 12:52:00,2.31621,2.31632,2.316,2.31622,11985166.0
2007-02-01 12:53:00,2.31606,2.31639,2.31606,2.31639,3373856.0
2007-02-01 12:54:00,2.3164,2.31672,2.3164,2.31659,5750827.0
2007-02-01 12:55:00,2.31647,2.31663,2.31647,2.31663,2426681.0
2007-02-01 12:56:00,2.31661,2.31685,2.31653,2.31685,2954302.0
2007-02-01 12:57:00,2.31696,2.31802,2.31696,2.31802,5480952.0
2007-02-01 12:58:00,2.31796,2.31883,2.31796,2.3184,16026326.0
2007-02-01 12:59:00,2.31837,2.31843,2.31794,2.31794,2222024.0
2007-02-01 13:00:00,2.31803,2.31812,2.31776,2.3178,18460038.0
2007-02-01 13:01:00,2.31746,2.3179,2.31746,2.31747,6125625.0
2007-02-01 13:02:00,2.31777,2.3181,2.31777,2.3181,18327262.0
2007-02-01 13:03:00,2.31792,2.31797,2.31757,2.31797,3744760.0
2007-02-01 13:04:00,2.31797,2.31797,2.3172,2.3172,1675631.0
2007-02-01 13:05:00,2.31729,2.31736,2.3171,2.31715,5086160.0
2007-02-01 13:06:00,2.31713,2.31716,2.31699,2.31714,5633228.0
2007-02-01 13:07:00,2.31741,2.31741,2.31729,2.31735,13043501.0
2007-02-01 13:08:00,2.31715,2.31726,2.31684,2.31698,3566824.0
2007-02-01 13:09:00,2.31707,2.31707,2.31684,2.31688,8405351.0
2007-02-01 13:10:00,2.31684,2.31688,2.31667,2.31673,6807584.0
2007-02-01 13:11:00,2.31686,2.31686,2.31662,2.31675,13297859.0
2007-02-01 13:12:00,2.31665,2.31708,2.31665,2.31685,2775050.0
2007-02-01 13:13:00,2.3171,2.31721,2.31705,2.31705,2228271.0
2007-02-01 13:14:00,2.31707,2.31736,2.31673,2.3171,9226897.0
2007-02-01 13:15:00,2.31707,2.31707,2.31683,2.31683,31995731.0
2007-02-01 13:16:00,2.31672,2.31676,2.31661,2.3167,1153533.0
2007-02-01 13:17:00,2.3167,2.31726,2.3167,2.31696,5582680.0
2007-02-01 13:18:00,2.31696,2.31696,2.31651,2.31651,8668750.0
2007-02-01 13:19:00,2.31646,2.31646,2.31589,2.316,11700029.0
2007-02-01 13:20:00,2.3159,2.31595,2.31581,2.31586,5901926.0
2007-02-01 13:21:00,2.31602,2.31643,2.31602,2.31643,5374084.0
2007-02-01 13:22:00,2.31651,2.31674,2.3164,2.31671,2401238.0
2007-02-01 13:23:00,2.31669,2.31669,2.31598,2.31598,2219096.0
2007-02-01 13:24:00,2.31571,2.31608,2.31571,2.31608,7488139.0
2007-02-01 13:25:00,2.31614,2.31642,2.31614,2.31624,5240933.0
2007-02-01 13:26:00,2.31616,2.31629,2.31605,2.31615,4398215.0
2007-02-01 13:27:00,2.3163,2.31642,2.3163,2.31642,6548305.0
2007-02-01 13:28:00,2.31635,2.3164,2.31625,2.31634,8542802.0
2007-02-01 13:29:00,2.31622,2.31622,2.31602,2.31602,19378920.0
2007-02-01 13:30:00,2.31604,2.31616,2.31604,2.31616,1880118.0
2007-02-01 13:31:00,2.31614,2.31614,2.3154,2.3154,4842713.0
2007-02-01 13:32:00,2.31537,2.31537,2.31501,2.31501,20263905.0
2007-02-01 13:33:00,2.31503,2.31515,2.31489,2.31492,5532638.0
2007-02-01 13:34:00,2.31489,2.31526,2.31489,2.31526,10821730.0
2007-02-01 13:35:00,2.3153,2.3153,2.31505,2.31528,1636167.0
2007-02-01 13:36:00,2.31517,2.31526,2.31504,2.31504,1273893.0
2007-02-01 13:37:00,2.31524,2.31527,2.31482,2.31482,15741680.0
2007-02-01 13:38:00,2.31512,2.31529,2.31501,2.31501,7619578.0
2007-02-01 13:39:00,2.3153,2.31552,2.31497,2.31526,1677339.0
2007-02-01 13:40:00,2.31539,2.31539,2.31518,2.31518,1361243.0
2007-02-01 13:41:00,2.31531,2.31571,2.31531,2.31571,7142068.0
2007-02-01 13:42:00,2.31559,2.31635,2.31559,2.31635,5479211.0
2007-02-01 13:43:00,2.31628,2.31628,2.31603,2.31603,11358348.0
2007-02-01 13:44:00,2.31587,2.31597,2.31549,2.31549,3607392.0
2007-02-01 13:45:00,2.31546,2.31584,2.31528,2.31584,6820864.0
2007-02-01 13:46:00,2.31602,2.3161,2.31588,2.31588,6174128.0
2007-02-01 13:47:00,2.31606,2.31606,2.31569,2.31569,3591289.0
2007-02-01 13:48:00,2.31571,2.31602,2.31571,2.31598,2483071.0
2007-02-01 13:49:00,2.31611,2.31611,2.31572,2.31572,10881251.0
2007-02-01 13:50:00,2.31581,2.31581,2.31547,2.31547,22678685.0
2007-02-01 13:51:00,2.31552,2.31562,2.31544,2.31562,14701216.0
2007-02-01 13:52:00,2.31562,2.31562,2.31537,2.31559,14134171.0
2007-02-01 13:53:00,2.31551,2.31628,2.31551,2.31628,7618880.0
2007-02-01 13:54:00,2.31646,2.31647,2.31618,2.31618,1355125.0
2007-02-01 13:55:00,2.31639,2.31653,2.31625,2.31652,22411260.0
2007-02-01 13:56:00,2.31662,2.31688,2.31662,2.31684,3615370.0
2007-02-01 13:57:00,2.31696,2.31696,2.31667,2.3167,3899512.0
2007-02-01 13:58:00,2.31685,2.31707,2.31679,2.31707,6873664.0
2007-02-01 13:59:00,2.31699,2.31699,2.31629,2.31629,2905364.0
2007-02-01 14:00:00,2.31624,2.31664,2.31586,2.31586,1618024.0
2007-02-01 14:01:00,2.31613,2.31616,2.31595,2.31616,2191249.0
2007-02-01 14:02:00,2.31604,2.31638,2.31604,2.31627,5309363.0
2007-02-01 14:03:00,2.31631,2.31714,2.31631,2.31714,25604343.0
2007-02-01 14:04:00,2.31707,2.31707,2.31614,2.31614,1847279.0
2007-02-01 14:05:00,2.31603,2.31634,2.31603,2.31628,8253917.0
2007-02-01 14:06:00,2.31625,2.31625,2.31599,2.31612,7855883.0
2007-02-01 14:07:00,2.3159,2.31614,2.31587,2.3161,5787368.0
2007-02-01 14:08:00,2.31602,2.31609,2.31556,2.31577,9050634.0
2007-02-01 14:09:00,2.31574,2.31574,2.3155,2.31559,3408429.0
2007-02-01 14:10:00,2.31624,2.3163,2.31602,2.31608,3961951.0
2007-02-01 14:11:00,2.316,2.316,2.3151,2.3151,5035378.0
2007-02-01 14:12:00,2.31522,2.31526,2.31482,2.31526,6408417.0
2007-02-01 14:13:00,2.31508,2.31509,2.31482,2.31509,6244381.0
2007-02-01 14:14:00,2.31532,2.31532,2.31505,2.31505,21598979.0
2007-02-01 14:15:00,2.31492,2.31565,2.31492,2.31565,4002756.0
2007-02-01 14:16:00,2.31551,2.31593,2.31534,2.31593,2446726.0
2007-02-01 14:17:00,2.31597,2.31681,2.31597,2.31649,6174637.0
2007-02-01 14:18:00,2.3166,2.31726,2.3166,2.31706,6368297.0
2007-02-01 14:19:00,2.31683,2.31716,2.31683,2.31703,12526043.0
2007-02-01 14:20:00,2.31681,2.31718,2.31677,2.31718,1242450.0
2007-02-01 14:21:00,2.31749,2.31749,2.3171,2.3171,1804940.0
2007-02-01 14:22:00,2.31695,2.31749,2.31695,2.31749,2814764.0
2007-02-01 14:23:00,2.31757,2.31772,2.31749,2.31756,7129897.0
2007-02-01 14:24:00,2.31761,2.31805,2.31761,2.318,688599.0
2007-02-01 14:25:00,2.31783,2.3182,2.31783,2.3182,5852635.0
2007-02-01 14:26:00,2.31805,2.31818,2.31803,2.31818,12889617.0
2007-02-01 14:27:00,2.31809,2.31828,2.31785,2.31785,11658058.0
2007-02-01 14:28:00,2.31782,2.31794,2.31782,2.31794,4692582.0
2007-02-01 14:29:00,2.31794,2.31821,2.31777,2.31821,1287259.0
2007-02-01 14:30:00,2.31801,2.31875,2.31801,2.31838,6221507.0
2007-02-01 14:31:00,2.31812,2.31828,2.31787,2.31828,4168889.0
2007-02-01 14:32:00,2.31823,2.31823,2.31791,2.31791,4984468.0
2007-02-01 14:33:00,2.31831,2.3187,2.31821,2.3187,622041.0
2007-02-01 14:34:00,2.31864,2.31885,2.31825,2.31827,13416547.0
2007-02-01 14:35:00,2.31827,2.31827,2.31691,2.31691,5506025.0
2007-02-01 14:36:00,2.31666,2.31716,2.31628,2.31709,1880815.0
2007-02-01 14:37:00,2.31667,2.31717,2.31667,2.31674,15859721.0
2007-02-01 14:38:00,2.31689,2.31695,2.31684,2.31684,4083750.0
2007-02-01 14:39:00,2.31682,2.31682,2.31642,2.3165,10022153.0
2007-02-01 14:40:00,2.31665,2.31665,2.31611,2.31633,9115505.0
2007-02-01 14:41:00,2.31631,2.31631,2.31466,2.31594,1317791.0
2007-02-01 14:42:00,2.31639,2.31666,2.31639,2.31666,6475365.0
2007-02-01 14:43:00,2.31638,2.31675,2.31627,2.31675,5149836.0
2007-02-01 14:44:00,2.31714,2.31731,2.31714,2.31721,1265790.0
2007-02-01 14:45:00,2.3167,2.31676,2.31661,2.31661,3146723.0
2007-02-01 14:46:00,2.3167,2.3167,2.31613,2.31613,730097.0
2007-02-01 14:47:00,2.31621,2.31627,2.31599,2.31599,2516016.0
2007-02-01 14:48:00,2.31599,2.31625,2.31592,2.31599,11739176.0
2007-02-01 14:49:00,2.31599,2.31599,2.31545,2.31566,3434264.0
2007-02-01 14:50:00,2.31571,2.31579,2.31531,2.31543,15357723.0
2007-02-01 14:51:00,2.31553,2.31576,2.31515,2.31549,7635188.0
2007-02-01 14:52:00,2.31552,2.31558,2.31506,2.31506,3754034.0
2007-02-01 14:53:00,2.31498,2.31498,2.31451,2.31478,7973087.0
2007-02-01 14:54:00,2.31504,2.31517,2.31478,2.31493,5536739.0
2007-02-01 14:55:00,2.31506,2.31512,2.31484,2.31484,7740506.0
2007-02-01 14:56:00,2.31503,2.31554,2.31503,2.31554,3043812.0
2007-02-01 14:57:00,2.31541,2.31584,2.31501,2.31501,4981286.0
2007-02-01 14:58:00,2.31517,2.31529,2.31482,2.31521,5039034.0
2007-02-01 14:59:00,2.31508,2.31544,2.31487,2.31544,31068673.0
2007-02-01 15:00:00,2.31555,2.31626,2.31555,2.31592,2045227.0
2007-02-01 15:01:00,2.31616,2.31616,2.31576,2.31576,5414884.0
2007-02-01 15:02:00,2.31612,2.31612,2.31588,2.31588,8663258.0
2007-02-01 15:03:00,2.31593,2.31621,2.31593,2.31621,1202960.0
2007-02-01 15:04:00,2.31608,2.31614,2.31601,2.31601,9709808.0
2007-02-01 15:05:00,2.31603,2.31624,2.31598,2.31624,2874584.0
2007-02-01 15:06:00,2.31639,2.3166,2.31625,2.3166,4033986.0
2007-02-01 15:07:00,2.31648,2.31674,2.31639,2.31639,6575567.0
2007-02-01 15:08:00,2.31632,2.31738,2.31632,2.31689,7584619.0
2007-02-01 15:09:00,2.31694,2.31766,2.31694,2.31757,6289345.0
2007-02-01 15:10:00,2.31777,2.31828,2.31777,2.31828,5215854.0
2007-02-01 15:11:00,2.31839,2.31839,2.31758,2.31758,632956.0
2007-02-01 15:12:00,2.31764,2.31764,2.3174,2.3174,1583336.0
2007-02-01 15:13:00,2.31759,2.31774,2.31754,2.31765,4044888.0
2007-02-01 15:14:00,2.31795,2.31827,2.31795,2.31827,1616184.0
2007-02-01 15:15:00,2.31762,2.31797,2.31753,2.31753,8305150.0
2007-02-01 15:16:00,2.31755,2.31755,2.31711,2.31712,7741110.0
2007-02-01 15:17:00,2.31714,2.31714,2.31669,2.31669,7269383.0
2007-02-01 15:18:00,2.3169,2.31734,2.31674,2.31722,2516617.0
2007-02-01 15:19:00,2.3172,2.31763,2.31687,2.31763,454699.0
2007-02-01 15:20:00,2.31771,2.31808,2.31771,2.31783,3125834.0
2007-02-01 15:21:00,2.3181,2.3181,2.31762,2.31762,9786104.0
2007-02-01 15:22:00,2.31758,2.31769,2.31747,2.31769,4821684.0
2007-02-01 15:23:00,2.31782,2.31789,2.31776,2.31776,12862534.0
2007-02-01 15:24:00,2.31797,2.31806,2.31788,2.31788,5446433.0
2007-02-01 15:25:00,2.31795,2.31803,2.31794,2.31794,6094602.0
2007-02-01 15:26:00,2.31785,2.31829,2.31785,2.31829,5580266.0
2007-02-01 15:27:00,2.31841,2.31841,2.31799,2.31817,2080357.0
2007-02-01 15:28:00,2.31817,2.31817,2.31756,2.31758,2526053.0
2007-02-01 15:29:00,2.31755,2.31775,2.31735,2.31735,5375053.0
2007-02-01 15:30:00,2.31764,2.31807,2.31764,2.31807,3055562.0
2007-02-01 15:31:00,2.3177,2.31781,2.31706,2.3172,7762022.0
2007-02-01 15:32:00,2.31732,2.31762,2.31709,2.31719,4007193.0
2007-02-01 15:33:00,2.31749,2.31755,2.31708,2.31737,2852041.0
2007-02-01 15:34:00,2.3175,2.3175,2.31702,2.31702,7520063.0
2007-02-01 15:35:00,2.31682,2.31714,2.31675,2.31695,4955649.0
2007-02-01 15:36:00,2.31735,2.31735,2.31678,2.31678,7759350.0
2007-02-01 15:37:00,2.31662,2.31675,2.31648,2.31648,19723214.0
2007-02-01 15:38:00,2.31647,2.31647,2.31563,2.31597,14480094.0
2007-02-01 15:39:00,2.31589,2.31606,2.31542,2.31542,3815137.0
2007-02-01 15:40:00,2.31567,2.31567,2.31541,2.31541,2630603.0
2007-02-01 15:41:00,2.31595,2.31595,2.31534,2.31558,14341197.0
2007-02-01 15:42:00,2.31547,2.31552,2.315,2.31552,12496370.0
2007-02-01 15:43:00,2.31546,2.31589,2.31546,2.3156,4815041.0
2007-02-01 15:44:00,2.3158,2.3158,2.31496,2.31513,4368606.0
2007-02-01 15:45:00,2.31499,2.31499,2.31475,2.31477,4907303.0
2007-02-01 15:46:00,2.31486,2.31514,2.31486,2.31508,2243063.0
2007-02-01 15:47:00,2.31548,2.31548,2.31525,2.31543,1632919.0
2007-02-01 15:48:00,2.31532,2.31577,2.31532,2.31577,3884868.0
2007-02-01 15:49:00,2.31577,2.31633,2.31557,2.31633,1959182.0
2007-02-01 15:50:00,2.31646,2.3165,2.31631,2.31635,4519936.0
2007-02-01 15:51:00,2.31642,2.31669,2.3164,2.31669,8713142.0
2007-02-01 15:52:00,2.31654,2.31654,2.31608,2.31614,766590.0
2007-02-01 15:53:00,2.31613,2.31644,2.31613,2.31622,2728079.0
2007-02-01 15:54:00,2.31603,2.31614,2.31588,2.31597,12896409.0
2007-02-01 15:55:00,2.31585,2.31606,2.31585,2.31593,10030477.0
2007-02-01 15:56:00,2.31589,2.31657,2.31589,2.3163,2422114.0
2007-02-01 15:57:00,2.31629,2.31765,2.31629,2.31727,2665724.0
2007-02-01 15:58:00,2.31738,2.31782,2.31738,2.31775,3300156.0
2007-02-01 15:59:00,2.3177,2.31774,2.31737,2.31764,9927751.0
2007-02-01 16:00:00,2.31757,2.31757,2.31723,2.31723,7786752.0
2007-02-01 16:01:00,2.31719,2.31729,2.31719,2.31721,14125805.0
2007-02-01 16:02:00,2.31723,2.31723,2.31687,2.31687,3753126.0
2007-02-01 16:03:00,2.31653,2.31698,2.31653,2.31698,4641719.0
2007-02-01 16:04:00,2.31702,2.31725,2.31698,2.31725,7558623.0
2007-02-01 16:05:00,2.31766,2.31766,2.31701,2.3171,3676768.0
2007-02-01 16:06:00,2.3171,2.3176,2.3171,2.31739,15780329.0
2007-02-01 16:07:00,2.31721,2.31721,2.31687,2.31695,4952690.0
2007-02-01 16:08:00,2.31697,2.31711,2.31679,2.31679,2226919.0
2007-02-01 16:09:00,2.31652,2.31652,2.3158,2.3158,4910741.0
2007-02-01 16:10:00,2.31575,2.31648,2.31575,2.31639,6203046.0
2007-02-01 16:11:00,2.31653,2.31679,2.31637,2.31679,4339563.0
2007-02-01 16:12:00,2.31687,2.31712,2.31668,2.31668,5927822.0
2007-02-01 16:13:00,2.31673,2.31704,2.3167,2.31683,4152146.0
2007-02-01 16:14:00,2.31684,2.31737,2.31684,2.31737,6532556.0
2007-02-01 16:15:00,2.31748,2.31756,2.31726,2.31756,8025914.0
2007-02-01 16:16:00,2.31766,2.31773,2.31756,2.31757,3937846.0
2007-02-01 16:17:00,2.3175,2.3175,2.31701,2.31714,1305436.0
2007-02-01 16:18:00,2.31708,2.31708,2.31625,2.31625,1886209.0
2007-02-01 16:19:00,2.31597,2.31642,2.31597,2.31631,6988586.0
2007-02-01 16:20:00,2.31626,2.3168,2.31621,2.31631,1105081.0
2007-02-01 16:21:00,2.31593,2.31613,2.31593,2.3161,4052150.0
2007-02-01 16:22:00,2.31602,2.31636,2.31601,2.3163,1578759.0
2007-02-01 16:23:00,2.31626,2.31639,2.31612,2.31639,1314812.0
2007-02-01 16:24:00,2.31658,2.31688,2.31658,2.31674,1247459.0
2007-02-01 16:25:00,2.3169,2.31692,2.31667,2.31667,1439225.0
2007-02-01 16:26:00,2.3167,2.31682,2.31649,2.31682,1033861.0
2007-02-01 16:27:00,2.31668,2.31668,2.31578,2.31578,6591009.0
2007-02-01 16:28:00,2.31592,2.31601,2.31592,2.31601,2538631.0
2007-02-01 16:29:00,2.31595,2.31601,2.31547,2.31547,6599747.0
2007-02-01 16:30:00,2.31528,2.31557,2.31493,2.31557,1811931.0
2007-02-01 16:31:00,2.31557,2.31569,2.31526,2.31526,1441876.0
2007-02-01 16:32:00,2.31513,2.31549,2.31513,2.31549,718601.0
2007-02-01 16:33:00,2.31519,2.31519,2.3147,2.31475,1418373.0
2007-02-01 16:34:00,2.31493,2.31524,2.31488,2.31514,5187687.0
2007-02-01 16:35:00,2.31509,2.31576,2.31509,2.31576,3076344.0
2007-02-01 16:36:00,2.31578,2.31589,2.31563,2.31563,3676961.0
2007-02-01 16:37:00,2.31566,2.31591,2.31558,2.31563,17539340.0
2007-02-01 16:38:00,2.31631,2.31697,2.31631,2.31697,3449471.0
2007-02-01 16:39:00,2.31713,2.31713,2.31627,2.31627,5107170.0
2007-02-01 16:40:00,2.31629,2.31629,2.31561,2.31561,10879857.0
2007-02-01 16:41:00,2.31571,2.31602,2.31571,2.31602,5429848.0
2007-02-01 16:42:00,2.31619,2.31622,2.31599,2.31606,3203127.0
2007-02-01 16:43:00,2.31619,2.31619,2.31608,2.31616,6878367.0
2007-02-01 16:44:00,2.31631,2.31663,2.31621,2.31621,3143374.0
2007-02-01 16:45:00,2.31637,2.31693,2.31637,2.31693,4262197.0
2007-02-01 16:46:00,2.31708,2.31708,2.31653,2.31655,1683028.0
2007-02-01 16:47:00,2.31684,2.3175,2.31684,2.3175,12007617.0
2007-02-01 16:48:00,2.31766,2.31808,2.31761,2.31761,9108280.0
2007-02-01 16:49:00,2.31689,2.31746,2.31689,2.31728,15821369.0
2007-02-01 16:50:00,2.31723,2.31772,2.31716,2.31722,3119926.0
2007-02-01 16:51:00,2.31735,2.31764,2.31735,2.31752,1379254.0
2007-02-01 16:52:00,2.3175,2.3175,2.31706,2.31706,1664513.0
2007-02-01 16:53:00,2.31718,2.31745,2.31718,2.31745,4209320.0
2007-02-01 16:54:00,2.31769,2.31769,2.31734,2.31734,13336718.0
2007-02-01 16:55:00,2.31762,2.31855,2.31762,2.31835,3258945.0
2007-02-01 16:56:00,2.31864,2.31864,2.31798,2.31798,11596334.0
2007-02-01 16:57:00,2.31814,2.31814,2.31805,2.31805,190104.0
2007-02-01 16:58:00,2.31792,2.31792,2.31708,2.31708,11139583.0
2007-02-01 16:59:00,2.31704,2.31725,2.31481,2.31481,2839648.0
2007-02-01 17:00:00,2.31645,2.31686,2.31645,2.31671,852275.0
2007-02-01 17:01:00,2.31679,2.31735,2.31678,2.31735,3008318.0
2007-02-01 17:02:00,2.31741,2.31869,2.31741,2.31838,1270107.0
2007-02-01 17:03:00,2.31839,2.31903,2.31811,2.3187,1467150.0
2007-02-01 17:04:00,2.31816,2.31816,2.31708,2.31708,6518273.0
2007-02-01 17:05:00,2.31691,2.31732,2.31672,2.31732,14301928.0
2007-02-01 17:06:00,2.31736,2.31736,2.31565,2.31587,24777871.0
2007-02-01 17:07:00,2.3158,2.3158,2.31522,2.31522,2674499.0
2007-02-01 17:08:00,2.31489,2.31493,2.31435,2.31437,6737687.0
2007-02-01 17:09:00,2.31422,2.31422,2.31354,2.31396,503883.0
2007-02-01 17:10:00,2.31392,2.31392,2.31314,2.31376,3838720.0
2007-02-01 17:11:00,2.31349,2.31383,2.31337,2.31383,2835362.0
2007-02-01 17:12:00,2.31362,2.31388,2.31322,2.31347,3429255.0
2007-02-01 17:13:00,2.31302,2.31348,2.31266,2.31332,1755087.0
2007-02-01 17:14:00,2.31386,2.31463,2.31386,2.31445,4071723.0
2007-02-01 17:15:00,2.31429,2.3144,2.31378,2.31407,2938986.0
2007-02-01 17:16:00,2.31419,2.31452,2.31419,2.31427,11598235.0
2007-02-01 17:17:00,2.31414,2.31452,2.31403,2.31403,7672167.0
2007-02-01 17:18:00,2.31399,2.31481,2.31399,2.31448,2901159.0
2007-02-01 17:19:00,2.3146,2.3146,2.31385,2.31385,1996989.0
2007-02-01 17:20:00,2.31386,2.31411,2.31339,2.3136,5310201.0
2007-02-01 17:21:00,2.31391,2.31395,2.31384,2.31393,1824422.0
2007-02-01 17:22:00,2.31393,2.31449,2.31393,2.31448,4406346.0
2007-02-01 17:23:00,2.31467,2.31522,2.31467,2.31522,10280841.0
2007-02-01 17:24:00,2.31529,2.31637,2.31529,2.31637,3955996.0
2007-02-01 17:25:00,2.31665,2.31697,2.31665,2.31686,1951890.0
2007-02-01 17:26:00,2.31666,2.31669,2.31622,2.31631,5909619.0
2007-02-01 17:27:00,2.31672,2.31672,2.31599,2.31599,7006394.0
2007-02-01 17:28:00,2.31598,2.31713,2.31598,2.31713,6352578.0
2007-02-01 17:29:00,2.31684,2.31723,2.31679,2.31679,1312928.0
2007-02-01 17:30:00,2.31739,2.31753,2.31707,2.31707,7343105.0
2007-02-01 17:31:00,2.31724,2.31752,2.31722,2.31752,3230579.0
2007-02-01 17:32:00,2.31712,2.3173,2.31691,2.31719,1945718.0
2007-02-01 17:33:00,2.31706,2.31706,2.31682,2.31697,1053891.0
2007-02-01 17:34:00,2.31677,2.31736,2.31677,2.31736,5015190.0
2007-02-01 17:35:00,2.31733,2.31733,2.31703,2.31703,1177118.0
2007-02-01 17:36:00,2.31723,2.31723,2.31676,2.31676,838848.0
2007-02-01 17:37:00,2.31675,2.31685,2.31649,2.31649,5261675.0
2007-02-01 17:38:00,2.31686,2.31703,2.31621,2.31621,2294959.0
2007-02-01 17:39:00,2.31665,2.3169,2.31653,2.31664,11313438.0
2007-02-01 17:40:00,2.31661,2.31661,2.31598,2.31633,1381499.0
2007-02-01 17:41:00,2.31652,2.31676,2.31652,2.31676,1659658.0
2007-02-01 17:42:00,2.31664,2.31727,2.31664,2.31727,1995804.0
2007-02-01 17:43:00,2.3173,2.31798,2.3173,2.31798,2052315.0
2007-02-01 17:44:00,2.31824,2.31863,2.31802,2.31825,7896373.0
2007-02-01 17:45:00,2.31845,2.31845,2.31812,2.31812,7936488.0
2007-02-01 17:46:00,2.31825,2.3184,2.31812,2.3184,4806622.0
2007-02-01 17:47:00,2.31835,2.31895,2.31835,2.31895,2828080.0
2007-02-01 17:48:00,2.31921,2.3193,2.31839,2.31839,6989463.0
2007-02-01 17:49:00,2.3186,2.31873,2.31853,2.31873,4024458.0
2007-02-01 17:50:00,2.3186,2.31887,2.31836,2.31836,10531602.0
2007-02-01 17:51:00,2.31847,2.31847,2.31809,2.31822,2933008.0
2007-02-01 17:52:00,2.31791,2.31793,2.31769,2.31793,2855667.0
2007-02-01 17:53:00,2.31781,2.31781,2.31722,2.3174,1329200.0
2007-02-01 17:54:00,2.31748,2.31812,2.31748,2.31812,25257519.0
2007-02-01 17:55:00,2.31813,2.31813,2.31789,2.31808,2200640.0
2007-02-01 17:56:00,2.31801,2.31832,2.31775,2.31832,1296591.0
2007-02-01 17:57:00,2.31832,2.31866,2.31808,2.31838,7607093.0
2007-02-01 17:58:00,2.31841,2.31841,2.3182,2.3182,3710655.0
2007-02-01 17:59:00,2.3182,2.31884,2.3182,2.31845,3556733.0
2007-02-01 18:00:00,2.31842,2.31863,2.3181,2.31823,8043568.0
2007-02-01 18:01:00,2.31817,2.31817,2.31781,2.31795,1558676.0
2007-02-01 18:02:00,2.31827,2.31827,2.31752,2.31752,4158526.0
2007-02-01 18:03:00,2.31749,2.31768,2.31731,2.31731,3313808.0
2007-02-01 18:04:00,2.31774,2.3178,2.31774,2.3178,14823922.0
2007-02-01 18:05:00,2.31827,2.31871,2.31807,2.31871,4390356.0
2007-02-01 18:06:00,2.31868,2.31875,2.31835,2.31871,9789167.0
2007-02-01 18:07:00,2.31883,2.31883,2.31848,2.31851,1637918.0
2007-02-01 18:08:00,2.31859,2.31859,2.3183,2.3183,2308019.0
2007-02-01 18:09:00,2.3185,2.3188,2.31838,2.31861,1926798.0
2007-02-01 18:10:00,2.31834,2.31834,2.31806,2.31806,521945.0
2007-02-01 18:11:00,2.31796,2.31833,2.31796,2.31822,15047283.0
2007-02-01 18:12:00,2.31774,2.31774,2.31753,2.31757,794032.0
2007-02-01 18:13:00,2.31758,2.31769,2.31705,2.31705,1539394.0
2007-02-01 18:14:00,2.31682,2.317,2.31657,2.31657,3125707.0
2007-02-01 18:15:00,2.31682,2.31682,2.3163,2.31637,12894537.0
2007-02-01 18:16:00,2.31653,2.31687,2.31639,2.31676,3593040.0
2007-02-01 18:17:00,2.31663,2.31689,2.31663,2.31689,6854098.0
2007-02-01 18:18:00,2.31696,2.31696,2.31614,2.31671,3814336.0
2007-02-01 18:19:00,2.31698,2.31699,2.31687,2.31692,13099511.0
2007-02-01 18:20:00,2.31675,2.3172,2.31675,2.31687,2460650.0
2007-02-01 18:21:00,2.317,2.31722,2.317,2.31722,4759341.0
2007-02-01 18:22:00,2.31707,2.31737,2.31699,2.31737,1748324.0
2007-02-01 18:23:00,2.31737,2.31738,2.31717,2.31738,2955172.0
2007-02-01 18:24:00,2.31738,2.31738,2.31679,2.31686,1385201.0
2007-02-01 18:25:00,2.31703,2.31703,2.31678,2.31678,3269685.0
2007-02-01 18:26:00,2.31678,2.31689,2.31654,2.31667,2080435.0
2007-02-01 18:27:00,2.31658,2.31684,2.31649,2.3167,5797924.0
2007-02-01 18:28:00,2.31723,2.31736,2.31704,2.31736,2140164.0
2007-02-01 18:29:00,2.31724,2.31724,2.31603,2.31603,5740908.0
2007-02-01 18:30:00,2.31547,2.31587,2.31525,2.3156,7681414.0
2007-02-01 18:31:00,2.31603,2.31603,2.31549,2.31598,10941941.0
2007-02-01 18:32:00,2.31588,2.31588,2.31552,2.31568,3129447.0
2007-02-01 18:33:00,2.3156,2.3156,2.31521,2.31556,10336270.0
2007-02-01 18:34:00,2.31545,2.31545,2.31534,2.3154,3222199.0
2007-02-01 18:35:00,2.31537,2.31591,2.31522,2.31571,18923888.0
2007-02-01 18:36:00,2.31555,2.31632,2.31555,2.31632,6811635.0
2007-02-01 18:37:00,2.3163,2.31651,2.3163,2.31651,3412968.0
2007-02-01 18:38:00,2.31638,2.31639,2.31604,2.31604,7697171.0
2007-02-01 18:39:00,2.31614,2.31616,2.31599,2.31616,1034298.0
2007-02-01 18:40:00,2.31614,2.31638,2.31598,2.31615,13907549.0
2007-02-01 18:41:00,2.31615,2.31616,2.3159,2.3159,3600528.0
2007-02-01 18:42:00,2.3158,2.316,2.31571,2.31571,1836265.0
2007-02-01 18:43:00,2.31544,2.31547,2.31509,2.31526,9945842.0
2007-02-01 18:44:00,2.3153,2.31547,2.31503,2.31507,11437275.0
2007-02-01 18:45:00,2.31514,2.31514,2.31464,2.31464,4405796.0
2007-02-01 18:46:00,2.31439,2.31502,2.31439,2.31502,7052389.0
2007-02-01 18:47:00,2.31518,2.31518,2.31492,2.31515,18160752.0
2007-02-01 18:48:00,2.31502,2.3152,2.31454,2.31465,3639157.0
2007-02-01 18:49:00,2.31446,2.3146,2.31441,2.31441,1112851.0
2007-02-01 18:50:00,2.31449,2.31465,2.31449,2.31457,1070228.0
2007-02-01 18:51:00,2.31443,2.31443,2.31386,2.31386,6684017.0
2007-02-01 18:52:00,2.31341,2.31415,2.31341,2.31397,3062994.0
2007-02-01 18:53:00,2.31395,2.31395,2.31366,2.31383,2631346.0
2007-02-01 18:54:00,2.31367,2.31441,2.31367,2.31421,5326328.0
2007-02-01 18:55:00,2.31435,2.31435,2.31421,2.31421,503089.0
2007-02-01 18:56:00,2.31405,2.31405,2.31367,2.31377,1461240.0
2007-02-01 18:57:00,2.31354,2.31396,2.31354,2.31379,14141104.0
2007-02-01 18:58:00,2.31417,2.31417,2.314,2.31411,1527685.0
2007-02-01 18:59:00,2.31411,2.31411,2.3137,2.31386,12553302.0
2007-02-01 19:00:00,2.31371,2.31371,2.31282,2.31321,16146573.0
2007-02-01 19:01:00,2.31353,2.31363,2.31337,2.31352,6798870.0
2007-02-01 19:02:00,2.3135,2.31364,2.31347,2.31354,18069959.0
2007-02-01 19:03:00,2.31341,2.31372,2.31327,2.31327,12973979.0
2007-02-01 19:04:00,2.31343,2.31343,2.31315,2.31329,2897849.0
2007-02-01 19:05:00,2.31315,2.31335,2.31293,2.313,13511816.0
2007-02-01 19:06:00,2.31369,2.31382,2.31363,2.3138,2102846.0
2007-02-01 19:07:00,2.31327,2.31333,2.31307,2.31333,3086777.0
2007-02-01 19:08:00,2.3133,2.3133,2.31305,2.31329,5917448.0
2007-02-01 19:09:00,2.31292,2.31369,2.31292,2.3131,12196685.0
2007-02-01 19:10:00,2.31305,2.3133,2.31305,2.3131,2276817.0
2007-02-01 19:11:00,2.31322,2.31322,2.31286,2.31297,2761796.0
2007-02-01 19:12:00,2.31297,2.31314,2.31297,2.31314,6724674.0
2007-02-01 19:13:00,2.31309,2.31346,2.31274,2.31346,7430996.0
2007-02-01 19:14:00,2.31352,2.31373,2.31349,2.31373,642920.0
2007-02-01 19:15:00,2.31344,2.31344,2.31288,2.31288,543523.0
2007-02-01 19:16:00,2.31306,2.3137,2.31306,2.3137,6033442.0
2007-02-01 19:17:00,2.31345,2.31359,2.31322,2.3134,3709107.0
2007-02-01 19:18:00,2.31323,2.31376,2.31323,2.31376,1429621.0
2007-02-01 19:19:00,2.31387,2.31387,2.31356,2.31375,5871824.0
2007-02-01 19:20:00,2.3136,2.31392,2.3136,2.31392,247378.0
2007-02-01 19:21:00,2.31409,2.31446,2.31409,2.31421,2166964.0
2007-02-01 19:22:00,2.31412,2.31461,2.31412,2.31446,1066367.0
2007-02-01 19:23:00,2.31444,2.31448,2.3142,2.31448,6307933.0
2007-02-01 19:24:00,2.3142,2.31445,2.3142,2.31441,1564600.0
2007-02-01 19:25:00,2.31518,2.31518,2.31484,2.31515,606954.0
2007-02-01 19:26:00,2.31453,2.31453,2.31423,2.31448,10715898.0
2007-02-01 19:27:00,2.31447,2.31468,2.31442,2.31468,2947608.0
2007-02-01 19:28:00,2.3146,2.31469,2.31401,2.31454,15540292.0
2007-02-01 19:29:00,2.31457,2.31457,2.31408,2.31408,721746.0
2007-02-01 19:30:00,2.31396,2.3143,2.31396,2.31421,6190230.0
2007-02-01 19:31:00,2.31399,2.31411,2.31399,2.31411,468778.0
2007-02-01 19:32:00,2.31421,2.31428,2.31402,2.31415,2925366.0
2007-02-01 19:33:00,2.31474,2.31474,2.31443,2.31451,25268352.0
2007-02-01 19:34:00,2.31405,2.31419,2.31395,2.31407,3653140.0
2007-02-01 19:35:00,2.31408,2.31408,2.31384,2.31384,6556099.0
2007-02-01 19:36:00,2.31396,2.31396,2.31348,2.3135,3951503.0
2007-02-01 19:37:00,2.31353,2.31371,2.31338,2.31352,16417260.0
2007-02-01 19:38:00,2.3135,2.31351,2.31325,2.31325,5872675.0
2007-02-01 19:39:00,2.31311,2.31326,2.31308,2.31308,760519.0
2007-02-01 19:40:00,2.31314,2.3134,2.31314,2.3133,3336763.0
2007-02-01 19:41:00,2.31333,2.3135,2.31333,2.31341,4001693.0
2007-02-01 19:42:00,2.31342,2.31342,2.31316,2.31319,2176476.0
2007-02-01 19:43:00,2.31344,2.31344,2.31324,2.31341,1866214.0
2007-02-01 19:44:00,2.3131,2.31363,2.3131,2.31316,1480106.0
2007-02-01 19:45:00,2.31316,2.3135,2.31295,2.31314,3571890.0
2007-02-01 19:46:00,2.31308,2.31308,2.3123,2.31261,2646784.0
2007-02-01 19:47:00,2.31259,2.31275,2.31257,2.31275,15970878.0
2007-02-01 19:48:00,2.31247,2.31291,2.31243,2.31268,2628216.0
2007-02-01 19:49:00,2.31076,2.31262,2.31076,2.31224,832724.0
2007-02-01 19:50:00,2.3122,2.31244,2.3122,2.31244,141240.0
2007-02-01 19:51:00,2.3125,2.31316,2.3125,2.31316,18885536.0
2007-02-01 19:52:00,2.31322,2.31353,2.31322,2.31353,2021597.0
2007-02-01 19:53:00,2.31362,2.31457,2.31362,2.31457,3541177.0
2007-02-01 19:54:00,2.31452,2.31468,2.31433,2.31433,1664694.0
2007-02-01 19:55:00,2.31467,2.31467,2.31412,2.31427,10025357.0
2007-02-01 19:56:00,2.31424,2.31486,2.31407,2.31486,3125091.0
2007-02-01 19:57:00,2.3147,2.31488,2.3147,2.31478,2595853.0
2007-02-01 19:58:00,2.31478,2.31498,2.31443,2.31498,2788220.0
2007-02-01 19:59:00,2.31482,2.31482,2.31427,2.31427,905895.0
2007-02-01 20:00:00,2.31403,2.31404,2.31388,2.31388,6221628.0
2007-02-01 20:01:00,2.31442,2.31504,2.31442,2.31453,4480878.0
2007-02-01 20:02:00,2.31501,2.31543,2.31501,2.31505,1456151.0
2007-02-01 20:03:00,2.31501,2.31589,2.31501,2.31582,1906088.0
2007-02-01 20:04:00,2.31602,2.31602,2.31587,2.31587,1250556.0
2007-02-01 20:05:00,2.31586,2.31611,2.31586,2.31611,1522766.0
2007-02-01 20:06:00,2.31616,2.31676,2.31616,2.31676,8296021.0
2007-02-01 20:07:00,2.31679,2.31679,2.31532,2.31532,2230087.0
2007-02-01 20:08:00,2.31674,2.31699,2.31661,2.31699,4915366.0
2007-02-01 20:09:00,2.31708,2.31802,2.31708,2.31802,10882254.0
2007-02-01 20:10:00,2.31822,2.31843,2.31667,2.31843,11783806.0
2007-02-01 20:11:00,2.31876,2.31887,2.31869,2.31869,3814103.0
2007-02-01 20:12:00,2.31836,2.31836,2.31807,2.31807,13443519.0
2007-02-01 20:13:00,2.31779,2.31804,2.31779,2.31792,5917265.0
2007-02-01 20:14:00,2.31794,2.31815,2.31794,2.31808,5165953.0
2007-02-01 20:15:00,2.31795,2.31807,2.31755,2.31755,758735.0
2007-02-01 20:16:00,2.31723,2.31728,2.31709,2.31728,11093169.0
2007-02-01 20:17:00,2.31737,2.31826,2.31737,2.31826,3865828.0
2007-02-01 20:18:00,2.3183,2.31866,2.3183,2.31866,2728493.0
2007-02-01 20:19:00,2.31865,2.31971,2.31865,2.31971,3015383.0
2007-02-01 20:20:00,2.31984,2.31984,2.31916,2.31929,7323756.0
2007-02-01 20:21:00,2.31929,2.31963,2.31929,2.31952,12888497.0
2007-02-01 20:22:00,2.31949,2.31949,2.3191,2.3191,2430255.0
2007-02-01 20:23:00,2.3191,2.31944,2.31865,2.31944,508965.0
2007-02-01 20:24:00,2.31927,2.31942,2.31927,2.31942,2738013.0
2007-02-01 20:25:00,2.31944,2.31992,2.31944,2.31992,14242871.0
2007-02-01 20:26:00,2.31978,2.3199,2.31949,2.3199,5836508.0
2007-02-01 20:27:00,2.32,2.32,2.31951,2.31978,8859756.0
2007-02-01 20:28:00,2.31946,2.31957,2.31923,2.31923,4012614.0
2007-02-01 20:29:00,2.31902,2.31951,2.31902,2.31951,14661077.0
2007-02-01 20:30:00,2.31943,2.31943,2.31877,2.31907,1507191.0
2007-02-01 20:31:00,2.31865,2.3193,2.31865,2.31917,17398582.0
2007-02-01 20:32:00,2.31946,2.31946,2.31902,2.31915,1583440.0
2007-02-01 20:33:00,2.31915,2.31915,2.31879,2.31903,4310102.0
2007-02-01 20:34:00,2.31933,2.31967,2.31933,2.31967,13324477.0
2007-02-01 20:35:00,2.31904,2.31904,2.31871,2.31871,9836179.0
2007-02-01 20:36:00,2.31902,2.31932,2.31885,2.31932,1702186.0
2007-02-01 20:37:00,2.31927,2.3195,2.31927,2.3195,5844467.0
2007-02-01 20:38:00,2.31942,2.32009,2.31942,2.31991,3457730.0
2007-02-01 20:39:00,2.31986,2.32006,2.31984,2.31986,4845618.0
2007-02-01 20:40:00,2.31977,2.32016,2.31977,2.32002,4502229.0
2007-02-01 20:41:00,2.31957,2.32052,2.31957,2.32052,2772677.0
2007-02-01 20:42:00,2.32048,2.32067,2.32048,2.32067,1083770.0
2007-02-01 20:43:00,2.32089,2.32106,2.32083,2.32106,824959.0
2007-02-01 20:44:00,2.32153,2.3217,2.32124,2.32124,1219744.0
2007-02-01 20:45:00,2.32122,2.32122,2.32087,2.32105,1804213.0
2007-02-01 20:46:00,2.32171,2.32195,2.32128,2.32146,1031917.0
2007-02-01 20:47:00,2.32147,2.32161,2.32147,2.32153,873045.0
2007-02-01 20:48:00,2.32113,2.32131,2.3209,2.3209,2938079.0
2007-02-01 20:49:00,2.3204,2.32102,2.3204,2.32102,233335.0
2007-02-01 20:50:00,2.32097,2.32114,2.32097,2.32114,574839.0
2007-02-01 20:51:00,2.32094,2.32134,2.32094,2.32134,261452.0
2007-02-01 20:53:00,2.32156,2.32164,2.3214,2.32147,1717524.0
2007-02-01 20:54:00,2.32161,2.32209,2.32161,2.32209,7304935.0
2007-02-01 20:55:00,2.32187,2.32194,2.32146,2.32167,22836740.0
2007-02-01 20:56:00,2.32183,2.32204,2.32174,2.32204,845108.0
2007-02-01 20:57:00,2.32194,2.32194,2.32169,2.32169,4965200.0
2007-02-01 20:58:00,2.3218,2.32222,2.3218,2.32222,4582418.0
2007-02-01 20:59:00,2.32214,2.32214,2.32182,2.32203,4152887.0
2007-02-01 21:00:00,2.32203,2.32203,2.32154,2.32154,1797678.0
2007-02-01 21:01:00,2.32182,2.32182,2.32164,2.32164,17194148.0
2007-02-01 21:02:00,2.32231,2.32231,2.32206,2.32225,8921294.0
2007-02-01 21:03:00,2.32165,2.32169,2.32143,2.32143,4436777.0
2007-02-01 21:04:00,2.32147,2.32153,2.3211,2.32133,4043082.0
2007-02-01 21:05:00,2.32147,2.32147,2.32097,2.32111,1980871.0
2007-02-01 21:06:00,2.32108,2.32108,2.32079,2.32094,4743898.0
2007-02-01 21:07:00,2.32097,2.32097,2.32081,2.32091,4909135.0
2007-02-01 21:08:00,2.32096,2.32116,2.3208,2.32116,5878756.0
2007-02-01 21:09:00,2.32111,2.32202,2.32111,2.32172,3375802.0
2007-02-01 21:10:00,2.32166,2.32166,2.32132,2.32132,1555800.0
2007-02-01 21:11:00,2.32084,2.32089,2.32063,2.32089,12892919.0
2007-02-01 21:12:00,2.32085,2.32107,2.32083,2.32107,10374942.0
2007-02-01 21:13:00,2.32107,2.32107,2.32093,2.32104,6106510.0
2007-02-01 21:14:00,2.32107,2.32119,2.32101,2.32101,4393751.0
2007-02-01 21:15:00,2.32118,2.32143,2.32118,2.32143,762140.0
2007-02-01 21:16:00,2.3217,2.3217,2.3213,2.3213,2474785.0
2007-02-01 21:17:00,2.32138,2.32138,2.32096,2.32096,4098115.0
2007-02-01 21:18:00,2.32091,2.32146,2.32091,2.32094,10071417.0
2007-02-01 21:19:00,2.32096,2.32111,2.32067,2.32067,1848982.0
2007-02-01 21:20:00,2.32085,2.3211,2.32085,2.32096,2661960.0
2007-02-01 21:21:00,2.3211,2.3213,2.32104,2.32104,982381.0
2007-02-01 21:22:00,2.32105,2.32129,2.32105,2.32114,6000903.0
2007-02-01 21:23:00,2.32118,2.32135,2.32097,2.32111,9532143.0
2007-02-01 21:24:00,2.32119,2.32119,2.32101,2.32109,6637794.0
2007-02-01 21:25:00,2.32089,2.32129,2.32089,2.32109,5785265.0
2007-02-01 21:26:00,2.32128,2.32138,2.32105,2.32138,881332.0
2007-02-01 21:27:00,2.32128,2.32137,2.32128,2.32137,332243.0
2007-02-01 21:28:00,2.32135,2.32151,2.32135,2.32138,14172298.0
2007-02-01 21:29:00,2.32131,2.32157,2.32128,2.32128,5680204.0
2007-02-01 21:30:00,2.3213,2.32206,2.3213,2.32206,5139028.0
2007-02-01 21:31:00,2.32177,2.32189,2.32157,2.32189,2954786.0
2007-02-01 21:32:00,2.3219,2.3219,2.32173,2.32173,472862.0
2007-02-01 21:33:00,2.32173,2.32173,2.32127,2.32146,1919946.0
2007-02-01 21:34:00,2.32166,2.32166,2.32122,2.32122,5525958.0
2007-02-01 21:35:00,2.32146,2.32155,2.32122,2.32155,3682491.0
2007-02-01 21:36:00,2.32144,2.32156,2.32144,2.32156,651707.0
2007-02-01 21:37:00,2.32153,2.32172,2.3211,2.32153,2679546.0
2007-02-01 21:38:00,2.32153,2.32153,2.32136,2.32136,2247680.0
2007-02-01 21:39:00,2.3212,2.3212,2.32082,2.32103,6635044.0
2007-02-01 21:40:00,2.32101,2.32101,2.32056,2.32065,7394068.0
2007-02-01 21:41:00,2.32066,2.32066,2.32041,2.32045,5140619.0
2007-02-01 21:42:00,2.32036,2.32036,2.32009,2.32009,14058960.0
2007-02-01 21:43:00,2.32033,2.32033,2.32022,2.32022,949671.0
2007-02-01 21:44:00,2.32012,2.32012,2.31936,2.3194,4609158.0
2007-02-01 21:45:00,2.31942,2.31942,2.31909,2.31934,4711321.0
2007-02-01 21:46:00,2.31928,2.31942,2.31896,2.31896,4133105.0
2007-02-01 21:47:00,2.31899,2.31904,2.31865,2.31865,6022029.0
2007-02-01 21:48:00,2.31856,2.31934,2.31856,2.31934,11691862.0
2007-02-01 21:49:00,2.3191,2.3191,2.31882,2.31882,2207559.0
2007-02-01 21:50:00,2.31879,2.31879,2.31859,2.31863,1308918.0
2007-02-01 21:51:00,2.31875,2.31892,2.31863,2.3189,9064377.0
2007-02-01 21:52:00,2.31897,2.31923,2.3188,2.3188,2106974.0
2007-02-01 21:53:00,2.31856,2.31891,2.31856,2.31868,5473710.0
2007-02-01 21:54:00,2.31869,2.31888,2.31855,2.31871,8871148.0
2007-02-01 21:55:00,2.3189,2.3192,2.31881,2.31881,11358057.0
2007-02-01 21:56:00,2.31883,2.31892,2.31883,2.31892,1696558.0
2007-02-01 21:57:00,2.31877,2.31879,2.3184,2.3184,7819967.0
2007-02-01 21:58:00,2.31805,2.31855,2.31797,2.31826,2155864.0
2007-02-01 21:59:00,2.3183,2.31841,2.31818,2.31841,6746955.0
2007-02-01 22:00:00,2.31864,2.31956,2.31864,2.31946,5482130.0
2007-02-01 22:01:00,2.31947,2.31962,2.31932,2.31933,16016340.0
2007-02-01 22:02:00,2.31928,2.31928,2.31864,2.31884,2834643.0
2007-02-01 22:03:00,2.31869,2.31892,2.31869,2.3187,1209010.0
2007-02-01 22:04:00,2.31832,2.31897,2.31832,2.31865,8942734.0
2007-02-01 22:05:00,2.31859,2.31882,2.31858,2.31858,3189476.0
2007-02-01 22:06:00,2.31861,2.31873,2.3186,2.31862,7708582.0
2007-02-01 22:07:00,2.31862,2.3189,2.31849,2.31871,2654201.0
2007-02-01 22:08:00,2.31882,2.31945,2.31882,2.31933,5737631.0
2007-02-01 22:09:00,2.31912,2.31946,2.31912,2.31926,1735758.0
2007-02-01 22:10:00,2.31943,2.31943,2.31906,2.31906,1175046.0
2007-02-01 22:11:00,2.31899,2.3191,2.31873,2.31898,4784384.0
2007-02-01 22:12:00,2.319,2.31921,2.31871,2.31921,11131827.0
2007-02-01 22:13:00,2.31929,2.31929,2.31903,2.31913,5698777.0
2007-02-01 22:14:00,2.31924,2.31929,2.31893,2.31902,6705067.0
2007-02-01 22:15:00,2.31919,2.31919,2.31866,2.31866,852755.0
2007-02-01 22:16:00,2.31902,2.31931,2.31902,2.31916,6337213.0
2007-02-01 22:17:00,2.31915,2.31926,2.3191,2.31926,20178931.0
2007-02-01 22:18:00,2.31926,2.31926,2.31888,2.31888,7878956.0
2007-02-01 22:19:00,2.31901,2.31901,2.31851,2.31898,1971090.0
2007-02-01 22:20:00,2.31891,2.31903,2.31887,2.31891,1837663.0
2007-02-01 22:21:00,2.319,2.31904,2.31882,2.31903,13402917.0
2007-02-01 22:22:00,2.31963,2.31975,2.31963,2.31966,2036856.0
2007-02-01 22:23:00,2.31911,2.31952,2.31911,2.31952,3668069.0
2007-02-01 22:24:00,2.31902,2.31964,2.31891,2.31953,28040232.0
2007-02-01 22:25:00,2.31963,2.31965,2.31929,2.31941,3566672.0
2007-02-01 22:26:00,2.32013,2.32026,2.32001,2.32026,3878369.0
2007-02-01 22:27:00,2.32013,2.32013,2.31951,2.31951,16055756.0
2007-02-01 22:28:00,2.31954,2.31954,2.31929,2.31929,1708697.0
2007-02-01 22:29:00,2.31929,2.31958,2.31929,2.31958,1412970.0
2007-02-01 22:30:00,2.31972,2.32045,2.31972,2.32045,1384039.0
2007-02-01 22:31:00,2.32035,2.32035,2.32018,2.32029,1603482.0
2007-02-01 22:32:00,2.31963,2.31963,2.3194,2.3194,4408853.0
2007-02-01 22:33:00,2.31939,2.31963,2.31936,2.31963,4142408.0
2007-02-01 22:34:00,2.31942,2.31942,2.31912,2.31912,281203.0
2007-02-01 22:35:00,2.31965,2.32007,2.31965,2.31975,3138266.0
2007-02-01 22:36:00,2.31962,2.31962,2.31888,2.31888,726357.0
2007-02-01 22:37:00,2.31917,2.31917,2.31885,2.31885,1272560.0
2007-02-01 22:38:00,2.31894,2.319,2.31878,2.319,14231682.0
2007-02-01 22:39:00,2.31889,2.31889,2.31867,2.31867,2015744.0
2007-02-01 22:40:00,2.31865,2.31877,2.31857,2.31877,3823389.0
2007-02-01 22:41:00,2.31874,2.31874,2.31842,2.31853,7019929.0
2007-02-01 22:42:00,2.31863,2.31863,2.31784,2.31784,514930.0
2007-02-01 22:43:00,2.31774,2.31808,2.31774,2.31808,7836407.0
2007-02-01 22:44:00,2.31811,2.31811,2.31795,2.31795,1433315.0
2007-02-01 22:45:00,2.31772,2.3178,2.31759,2.3178,2937977.0
2007-02-01 22:46:00,2.31793,2.3181,2.31781,2.31801,2355936.0
2007-02-01 22:47:00,2.31793,2.31812,2.31793,2.31798,1884690.0
2007-02-01 22:48:00,2.31778,2.31823,2.31778,2.31806,4068709.0
2007-02-01 22:49:00,2.31806,2.31826,2.31778,2.31813,9682654.0
2007-02-01 22:50:00,2.31837,2.31854,2.31837,2.31838,4043143.0
2007-02-01 22:51:00,2.31835,2.31835,2.31808,2.31808,5975782.0
2007-02-01 22:52:00,2.31809,2.31827,2.31807,2.31807,9971368.0
2007-02-01 22:53:00,2.31812,2.31814,2.3178,2.31787,1311801.0
2007-02-01 22:54:00,2.31799,2.31924,2.31799,2.31911,4094283.0
2007-02-01 22:55:00,2.31893,2.31897,2.31812,2.31818,5939348.0
2007-02-01 22:56:00,2.31826,2.31845,2.31815,2.3183,2752635.0
2007-02-01 22:57:00,2.3183,2.31844,2.31815,2.31815,2702295.0
2007-02-01 22:58:00,2.31798,2.31798,2.31775,2.31795,4476602.0
2007-02-01 22:59:00,2.31793,2.31799,2.31772,2.31772,9613357.0
2007-02-01 23:00:00,2.31786,2.31798,2.31772,2.31772,4026630.0
2007-02-01 23:01:00,2.31772,2.31807,2.31772,2.31807,3221388.0
2007-02-01 23:02:00,2.31788,2.3179,2.31769,2.3179,4530732.0
2007-02-01 23:03:00,2.31778,2.31778,2.31766,2.31771,6633169.0
2007-02-01 23:04:00,2.31768,2.3179,2.31768,2.3179,12049750.0
2007-02-01 23:05:00,2.31788,2.31788,2.31761,2.31761,11241798.0
2007-02-01 23:06:00,2.31761,2.31776,2.31723,2.31776,13770737.0
2007-02-01 23:07:00,2.31761,2.31761,2.31721,2.31721,1096610.0
2007-02-01 23:08:00,2.3172,2.31752,2.31715,2.31736,5745948.0
2007-02-01 23:09:00,2.31799,2.31799,2.31779,2.31788,3032020.0
2007-02-01 23:10:00,2.31746,2.31746,2.31708,2.31708,2175038.0
2007-02-01 23:11:00,2.31694,2.31702,2.31671,2.31671,6328236.0
2007-02-01 23:12:00,2.31697,2.31728,2.31697,2.31702,1526184.0
2007-02-01 23:13:00,2.31697,2.31717,2.31697,2.31717,417470.0
2007-02-01 23:14:00,2.31732,2.3175,2.31732,2.31749,319462.0
2007-02-01 23:15:00,2.31733,2.31768,2.31733,2.31742,9971592.0
2007-02-01 23:16:00,2.31778,2.31778,2.31761,2.3177,14824653.0
2007-02-01 23:17:00,2.31768,2.31768,2.31725,2.31725,2094020.0
2007-02-01 23:18:00,2.31724,2.31756,2.31724,2.31756,1134852.0
2007-02-01 23:19:00,2.31762,2.31773,2.31762,2.31773,15339422.0
2007-02-01 23:20:00,2.31768,2.31773,2.31759,2.31773,3817525.0
2007-02-01 23:21:00,2.31775,2.31775,2.3173,2.31745,3950564.0
2007-02-01 23:22:00,2.31764,2.31764,2.31735,2.31764,3505538.0
2007-02-01 23:23:00,2.31769,2.3179,2.31769,2.3179,12226686.0
2007-02-01 23:24:00,2.31821,2.3184,2.31821,2.31821,1362189.0
2007-02-01 23:25:00,2.31821,2.31821,2.318,2.3181,4642756.0
2007-02-01 23:26:00,2.31803,2.31833,2.318,2.31812,7360683.0
2007-02-01 23:27:00,2.31816,2.31902,2.31816,2.31882,1855394.0
2007-02-01 23:28:00,2.31885,2.31885,2.31801,2.31844,6428237.0
2007-02-01 23:29:00,2.3185,2.3185,2.3183,2.3183,2328912.0
2007-02-01 23:30:00,2.31823,2.31848,2.3182,2.31821,1894415.0
2007-02-01 23:31:00,2.318,2.31819,2.318,2.31819,5861552.0
2007-02-01 23:32:00,2.31793,2.31819,2.31793,2.31819,10168550.0
2007-02-01 23:33:00,2.31836,2.31836,2.3179,2.318,1323299.0
2007-02-01 23:34:00,2.31802,2.31822,2.31802,2.31822,717355.0
2007-02-01 23:35:00,2.31885,2.31903,2.31885,2.31887,4513158.0
2007-02-01 23:36:00,2.3187,2.3187,2.31665,2.31824,1677371.0
2007-02-01 23:37:00,2.3181,2.3181,2.31784,2.31788,10331674.0
2007-02-01 23:38:00,2.3178,2.318,2.3176,2.31791,6473694.0
2007-02-01 23:39:00,2.31788,2.31788,2.31765,2.31765,907445.0
2007-02-01 23:40:00,2.31782,2.31797,2.31782,2.31797,335347.0
2007-02-01 23:41:00,2.3179,2.3179,2.31768,2.31768,4334566.0
2007-02-01 23:42:00,2.3177,2.3179,2.31757,2.31782,7529275.0
2007-02-01 23:43:00,2.31765,2.31765,2.31729,2.3176,14189211.0
2007-02-01 23:44:00,2.31767,2.31781,2.31766,2.3177,2333268.0
2007-02-01 23:45:00,2.31787,2.31863,2.31787,2.31846,9848446.0
2007-02-01 23:46:00,2.31793,2.31793,2.31766,2.31766,3028325.0
2007-02-01 23:47:00,2.31783,2.31783,2.31761,2.31769,2742133.0
2007-02-01 23:48:00,2.31771,2.3179,2.31764,2.31779,6301158.0
2007-02-01 23:49:00,2.31766,2.31766,2.31724,2.31724,7126307.0
2007-02-01 23:50:00,2.31741,2.31768,2.31741,2.31765,1712455.0
2007-02-01 23:51:00,2.31736,2.31758,2.31703,2.31713,3941497.0
2007-02-01 23:52:00,2.31715,2.31729,2.31703,2.31703,2497162.0
2007-02-01 23:53:00,2.31716,2.3178,2.31716,2.3178,512156.0
2007-02-01 23:54:00,2.31798,2.31829,2.3178,2.31812,1937283.0
2007-02-01 23:55:00,2.31775,2.31806,2.31775,2.31794,4021888.0
2007-02-01 23:56:00,2.31793,2.31793,2.31755,2.31755,8312895.0
2007-02-01 23:57:00,2.31738,2.3177,2.31727,2.31727,1943370.0
2007-02-01 23:58:00,2.31744,2.31744,2.31706,2.31706,4755222.0
2007-02-01 23:59:00,2.31724,2.31744,2.31709,2.31709,16381587.0
2007-02-02 00:00:00,2.31688,2.31704,2.3168,2.31704,1329145.0
2007-02-02 00:01:00,2.31704,2.31704,2.31654,2.31691,21952391.0
2007-02-02 00:02:00,2.31704,2.31712,2.31692,2.31712,3836266.0
2007-02-02 00:03:00,2.31726,2.31726,2.31682,2.31706,11816444.0
2007-02-02 00:04:00,2.31704,2.31718,2.31704,2.31714,12878682.0
2007-02-02 00:05:00,2.31712,2.31712,2.31671,2.31671,3268085.0
2007-02-02 00:06:00,2.3167,2.31689,2.3153,2.3153,2606968.0
2007-02-02 00:07:00,2.3167,2.31695,2.31656,2.31695,1435785.0
2007-02-02 00:08:00,2.31686,2.31709,2.31686,2.31709,1202794.0
2007-02-02 00:09:00,2.31714,2.31714,2.31674,2.31689,2589630.0
2007-02-02 00:10:00,2.31688,2.31714,2.31685,2.31694,4742807.0
2007-02-02 00:11:00,2.31692,2.31692,2.31672,2.31672,1738123.0
2007-02-02 00:12:00,2.31673,2.31686,2.31673,2.31679,1152338.0
2007-02-02 00:13:00,2.31708,2.31708,2.31682,2.31682,2440062.0
2007-02-02 00:14:00,2.31669,2.31698,2.31655,2.31698,6659130.0
2007-02-02 00:15:00,2.31701,2.31732,2.31701,2.31732,797774.0
2007-02-02 00:16:00,2.31717,2.31743,2.31717,2.31743,1490768.0
2007-02-02 00:17:00,2.31731,2.31742,2.31705,2.31705,2368883.0
2007-02-02 00:18:00,2.3171,2.31725,2.3171,2.31725,5132854.0
2007-02-02 00:19:00,2.31725,2.31725,2.31678,2.31702,13847876.0
2007-02-02 00:20:00,2.31725,2.31728,2.31703,2.31703,7264176.0
2007-02-02 00:21:00,2.31705,2.31765,2.31705,2.31753,9014383.0
2007-02-02 00:22:00,2.3173,2.3175,2.3173,2.3175,454923.0
2007-02-02 00:23:00,2.31756,2.31787,2.31756,2.31787,370784.0
2007-02-02 00:24:00,2.31735,2.3177,2.31735,2.3177,3418532.0
2007-02-02 00:25:00,2.3177,2.31812,2.3177,2.31812,5301924.0
2007-02-02 00:26:00,2.31819,2.3187,2.31819,2.31858,2264897.0
2007-02-02 00:27:00,2.31837,2.31838,2.31823,2.31823,1272827.0
2007-02-02 00:28:00,2.31811,2.31811,2.3177,2.3179,3667494.0
2007-02-02 00:29:00,2.31825,2.31849,2.31825,2.31849,3149749.0
2007-02-02 00:30:00,2.31852,2.3186,2.3183,2.3183,13301055.0
2007-02-02 00:31:00,2.31829,2.31829,2.31799,2.31799,14444557.0
2007-02-02 00:32:00,2.31799,2.31807,2.31787,2.31787,3214662.0
2007-02-02 00:33:00,2.31792,2.31823,2.31792,2.31823,213188.0
2007-02-02 00:34:00,2.31771,2.31805,2.31765,2.31795,2368522.0
2007-02-02 00:35:00,2.31776,2.31776,2.31745,2.31745,7051988.0
2007-02-02 00:36:00,2.3176,2.31791,2.3176,2.31791,795378.0
2007-02-02 00:37:00,2.31752,2.31754,2.31752,2.31754,502162.0
2007-02-02 00:38:00,2.31757,2.31769,2.31746,2.31746,4130676.0
2007-02-02 00:39:00,2.31761,2.3177,2.31758,2.31758,3217691.0
2007-02-02 00:40:00,2.31773,2.31791,2.31773,2.31791,2854563.0
2007-02-02 00:41:00,2.31796,2.31827,2.31796,2.31827,690768.0
2007-02-02 00:42:00,2.31794,2.31794,2.31768,2.31768,5269764.0
2007-02-02 00:43:00,2.31772,2.31781,2.31757,2.31781,1338567.0
2007-02-02 00:44:00,2.31784,2.31815,2.31784,2.31815,14251704.0
2007-02-02 00:45:00,2.31824,2.31925,2.31813,2.31892,18806756.0
2007-02-02 00:46:00,2.31898,2.31898,2.31791,2.31791,2081679.0
2007-02-02 00:47:00,2.31793,2.31809,2.31787,2.31787,2231193.0
2007-02-02 00:48:00,2.31792,2.31823,2.31792,2.31823,215584.0
2007-02-02 00:49:00,2.31789,2.31789,2.31763,2.31763,8058364.0
2007-02-02 00:50:00,2.31763,2.31773,2.31758,2.31772,20185628.0
2007-02-02 00:51:00,2.3178,2.31811,2.3178,2.31811,586675.0
2007-02-02 00:52:00,2.31766,2.31766,2.31732,2.31745,3542745.0
2007-02-02 00:53:00,2.31756,2.31787,2.31756,2.31787,584279.0
2007-02-02 00:54:00,2.31748,2.31751,2.31729,2.31751,3070507.0
2007-02-02 00:55:00,2.31756,2.31838,2.31756,2.31838,370784.0
2007-02-02 00:56:00,2.31826,2.31826,2.31736,2.31758,9229144.0
2007-02-02 00:57:00,2.31749,2.31749,2.31731,2.31731,5293508.0
2007-02-02 00:58:00,2.31751,2.31765,2.31751,2.31765,2577758.0
2007-02-02 00:59:00,2.3175,2.31784,2.3175,2.31784,1590068.0
2007-02-02 01:00:00,2.31785,2.31785,2.31753,2.31753,1819506.0
2007-02-02 01:03:00,2.31756,2.31852,2.31756,2.31835,1262968.0
2007-02-02 01:04:00,2.31833,2.31833,2.31722,2.31722,25194513.0
2007-02-02 01:05:00,2.31743,2.31743,2.31714,2.31714,7284206.0
2007-02-02 01:06:00,2.31729,2.31791,2.31729,2.31776,1694984.0
2007-02-02 01:07:00,2.31773,2.31803,2.31773,2.31796,1682853.0
2007-02-02 01:08:00,2.31798,2.31824,2.3179,2.3179,15309484.0
2007-02-02 01:09:00,2.31792,2.31825,2.31792,2.31825,14108482.0
2007-02-02 01:10:00,2.31832,2.31832,2.31822,2.31822,2064249.0
2007-02-02 01:12:00,2.3183,2.31849,2.31828,2.31849,1280738.0
2007-02-02 01:13:00,2.31836,2.31895,2.31836,2.31885,5909845.0
2007-02-02 01:14:00,2.31889,2.31897,2.31889,2.31892,2406998.0
2007-02-02 01:15:00,2.31914,2.31945,2.31914,2.31945,362411.0
2007-02-02 01:16:00,2.32003,2.32029,2.31979,2.3199,6731257.0
2007-02-02 01:17:00,2.32003,2.32015,2.32003,2.32015,13611302.0
2007-02-02 01:18:00,2.32007,2.32037,2.32005,2.32005,4784982.0
2007-02-02 01:19:00,2.3198,2.31982,2.31891,2.31891,1841809.0
2007-02-02 01:20:00,2.31894,2.31925,2.31894,2.31925,375576.0
2007-02-02 01:22:00,2.3193,2.31944,2.31929,2.31929,1813214.0
2007-02-02 01:24:00,2.31979,2.32003,2.31979,2.32003,373180.0
2007-02-02 01:26:00,2.31994,2.31994,2.31927,2.31927,6876094.0
2007-02-02 01:27:00,2.3193,2.31941,2.31924,2.31927,1531015.0
2007-02-02 01:28:00,2.31933,2.32011,2.31933,2.32011,581883.0
2007-02-02 01:29:00,2.32001,2.32001,2.31908,2.31927,1769607.0
2007-02-02 01:30:00,2.31915,2.31915,2.31899,2.31899,1806926.0
2007-02-02 01:31:00,2.31914,2.31945,2.31914,2.31945,635386.0
2007-02-02 01:32:00,2.31927,2.31927,2.31897,2.31904,2551932.0
2007-02-02 01:33:00,2.31916,2.31927,2.31868,2.31868,28914610.0
2007-02-02 01:34:00,2.3187,2.3187,2.31834,2.31868,12087562.0
2007-02-02 01:35:00,2.31862,2.31899,2.31862,2.31898,2438829.0
2007-02-02 01:36:00,2.31879,2.31937,2.31879,2.31937,3135096.0
2007-02-02 01:39:00,2.31927,2.31927,2.31902,2.31907,2776562.0
2007-02-02 01:41:00,2.31908,2.31908,2.31887,2.31889,12968469.0
2007-02-02 01:42:00,2.31888,2.3191,2.31888,2.3191,2141981.0
2007-02-02 01:43:00,2.31918,2.31934,2.31909,2.31923,10226868.0
2007-02-02 01:44:00,2.3194,2.3194,2.31928,2.31928,5774510.0
2007-02-02 01:45:00,2.31936,2.31936,2.31908,2.31908,10766619.0
2007-02-02 01:46:00,2.31896,2.3193,2.31896,2.31906,3477292.0
2007-02-02 01:47:00,2.31914,2.31989,2.31914,2.31983,770578.0
2007-02-02 01:48:00,2.31983,2.32007,2.31963,2.3199,34855131.0
2007-02-02 01:49:00,2.31993,2.31993,2.31924,2.3193,877247.0
2007-02-02 01:50:00,2.31915,2.31915,2.31896,2.31898,15378557.0
2007-02-02 01:51:00,2.31898,2.31903,2.31888,2.31903,10282318.0
2007-02-02 01:52:00,2.31906,2.31976,2.31906,2.31976,530776.0
2007-02-02 01:53:00,2.31964,2.31964,2.31878,2.31878,6462519.0
2007-02-02 01:54:00,2.31886,2.31899,2.31886,2.31898,4919319.0
2007-02-02 01:55:00,2.31901,2.31901,2.31855,2.31855,2656872.0
2007-02-02 01:56:00,2.31855,2.31855,2.31839,2.31839,24371030.0
2007-02-02 01:57:00,2.31843,2.31869,2.31843,2.31869,6943210.0
2007-02-02 02:00:00,2.31886,2.3194,2.31886,2.3194,15875170.0
2007-02-02 02:01:00,2.31942,2.3195,2.31942,2.31949,4449121.0
2007-02-02 02:02:00,2.31939,2.31946,2.31939,2.31942,2148320.0
2007-02-02 02:03:00,2.31935,2.32015,2.31935,2.32015,4106471.0
2007-02-02 02:04:00,2.32012,2.32012,2.31985,2.31985,865371.0
2007-02-02 02:05:00,2.31942,2.31951,2.31939,2.31939,1922862.0
2007-02-02 02:06:00,2.31942,2.31952,2.31942,2.31952,546883.0
2007-02-02 02:07:00,2.31942,2.31963,2.31942,2.31963,963368.0
2007-02-02 02:08:00,2.31961,2.31961,2.31952,2.31952,295464.0
2007-02-02 02:09:00,2.3195,2.31961,2.31946,2.31961,1798987.0
2007-02-02 02:10:00,2.31952,2.31952,2.31937,2.31939,6876683.0
2007-02-02 02:11:00,2.31957,2.3202,2.31957,2.3202,214668.0
2007-02-02 02:12:00,2.32017,2.32017,2.31971,2.31971,2609319.0
2007-02-02 02:13:00,2.31958,2.31958,2.31903,2.31903,3218882.0
2007-02-02 02:14:00,2.31905,2.31905,2.31845,2.31845,5034234.0
2007-02-02 02:16:00,2.31855,2.31892,2.31848,2.31892,2385077.0
2007-02-02 02:17:00,2.31946,2.31956,2.31922,2.31956,9911519.0
2007-02-02 02:18:00,2.31944,2.31953,2.31932,2.31932,1610477.0
2007-02-02 02:19:00,2.31929,2.3195,2.31929,2.3195,10064601.0
2007-02-02 02:20:00,2.31925,2.31953,2.31925,2.31953,4784510.0
2007-02-02 02:21:00,2.31943,2.31947,2.31936,2.31936,1689337.0
2007-02-02 02:22:00,2.31925,2.31925,2.31854,2.31873,9916187.0
2007-02-02 02:23:00,2.31864,2.31871,2.31728,2.31867,1609606.0
2007-02-02 02:24:00,2.31875,2.31875,2.3186,2.3186,5725720.0
2007-02-02 02:25:00,2.31862,2.31936,2.31862,2.31927,2924925.0
2007-02-02 02:26:00,2.31925,2.31943,2.31925,2.31932,2615802.0
2007-02-02 02:27:00,2.31925,2.31925,2.31847,2.31852,10694732.0
2007-02-02 02:28:00,2.31847,2.31861,2.31839,2.31839,5461243.0
2007-02-02 02:29:00,2.31846,2.31904,2.31846,2.31904,3132884.0
2007-02-02 02:30:00,2.31893,2.31893,2.31842,2.31858,2342735.0
2007-02-02 02:31:00,2.31864,2.31864,2.3184,2.31859,6420530.0
2007-02-02 02:32:00,2.31847,2.3187,2.31841,2.31859,2157159.0
2007-02-02 02:33:00,2.31864,2.31864,2.31837,2.31855,8022543.0
2007-02-02 02:34:00,2.31862,2.31862,2.31843,2.31846,2377790.0
2007-02-02 02:35:00,2.31861,2.31861,2.31849,2.31849,1294486.0
2007-02-02 02:36:00,2.31861,2.31883,2.31859,2.31883,11228474.0
2007-02-02 02:37:00,2.3189,2.31908,2.31878,2.31902,3311172.0
2007-02-02 02:38:00,2.31915,2.32005,2.31915,2.32005,21979323.0
2007-02-02 02:39:00,2.32,2.32,2.31906,2.31906,3478381.0
2007-02-02 02:40:00,2.31911,2.31924,2.3191,2.31924,15800804.0
2007-02-02 02:41:00,2.31918,2.31956,2.31918,2.31956,1188823.0
2007-02-02 02:42:00,2.31937,2.31937,2.31918,2.31918,1924119.0
2007-02-02 02:43:00,2.3192,2.3194,2.3192,2.31939,13889864.0
2007-02-02 02:44:00,2.31923,2.31933,2.31903,2.31903,9202280.0
2007-02-02 02:45:00,2.31919,2.31942,2.31913,2.31913,305441.0
2007-02-02 02:46:00,2.31929,2.31953,2.31929,2.31953,383175.0
2007-02-02 02:47:00,2.31977,2.31991,2.3197,2.31976,1606003.0
2007-02-02 02:48:00,2.31918,2.31952,2.31901,2.31918,6740771.0
2007-02-02 02:49:00,2.31932,2.31951,2.3192,2.3192,2221693.0
2007-02-02 02:50:00,2.31929,2.31944,2.31929,2.31944,1769198.0
2007-02-02 02:51:00,2.31943,2.3196,2.31943,2.3196,107057.0
2007-02-02 02:52:00,2.31949,2.31985,2.31949,2.31985,1134736.0
2007-02-02 02:53:00,2.31957,2.31987,2.31932,2.31974,13223291.0
2007-02-02 02:54:00,2.31974,2.32016,2.31974,2.32016,10876353.0
2007-02-02 02:55:00,2.3203,2.3203,2.32004,2.32016,11343077.0
2007-02-02 02:56:00,2.32019,2.32019,2.31998,2.32018,7101894.0
2007-02-02 02:57:00,2.32026,2.32108,2.32026,2.32108,4956745.0
2007-02-02 02:58:00,2.32098,2.32098,2.32008,2.32008,2984152.0
2007-02-02 02:59:00,2.32008,2.32034,2.32008,2.32034,3916193.0
2007-02-02 03:00:00,2.32032,2.32032,2.31974,2.31974,8836618.0
2007-02-02 03:01:00,2.32007,2.32026,2.31983,2.32026,4217637.0
2007-02-02 03:02:00,2.32024,2.32037,2.32017,2.32031,2760542.0
2007-02-02 03:03:00,2.31999,2.31999,2.31939,2.31956,2564646.0
2007-02-02 03:04:00,2.3196,2.31983,2.31949,2.31949,6286355.0
2007-02-02 03:05:00,2.31958,2.3196,2.31937,2.31947,3877003.0
2007-02-02 03:06:00,2.3195,2.3195,2.31916,2.31916,1199088.0
2007-02-02 03:07:00,2.31922,2.31987,2.31922,2.31986,1923339.0
2007-02-02 03:08:00,2.31981,2.31983,2.31971,2.31983,1250875.0
2007-02-02 03:09:00,2.31964,2.31966,2.3192,2.3192,877857.0
2007-02-02 03:10:00,2.31903,2.31915,2.31883,2.31908,9083167.0
2007-02-02 03:11:00,2.31908,2.31908,2.31896,2.31896,4266684.0
2007-02-02 03:12:00,2.3191,2.31983,2.3191,2.31972,3123625.0
2007-02-02 03:13:00,2.31919,2.3197,2.31919,2.31946,2237994.0
2007-02-02 03:14:00,2.31945,2.3197,2.31937,2.31937,2729702.0
2007-02-02 03:15:00,2.31954,2.31986,2.31954,2.31984,5903703.0
2007-02-02 03:16:00,2.31969,2.31969,2.31935,2.31955,8007775.0
2007-02-02 03:17:00,2.31953,2.31965,2.31953,2.31965,526622.0
2007-02-02 03:18:00,2.31943,2.31984,2.31943,2.31984,6401541.0
2007-02-02 03:19:00,2.31987,2.31987,2.31935,2.31935,3488494.0
2007-02-02 03:20:00,2.31937,2.31948,2.31937,2.31948,2021606.0
2007-02-02 03:21:00,2.31947,2.31969,2.31947,2.31969,13091419.0
2007-02-02 03:22:00,2.31972,2.31972,2.31952,2.31952,1267363.0
2007-02-02 03:23:00,2.31931,2.31947,2.31931,2.31931,794094.0
2007-02-02 03:24:00,2.31935,2.31957,2.31935,2.31957,3011404.0
2007-02-02 03:25:00,2.31994,2.32047,2.31994,2.32047,902718.0
2007-02-02 03:26:00,2.32034,2.32034,2.31974,2.31974,4199948.0
2007-02-02 03:27:00,2.31936,2.31959,2.31936,2.31959,4773036.0
2007-02-02 03:28:00,2.3195,2.31962,2.3195,2.3196,4243113.0
2007-02-02 03:29:00,2.31959,2.31959,2.31947,2.31947,1514495.0
2007-02-02 03:30:00,2.31942,2.31985,2.31938,2.31965,1290973.0
2007-02-02 03:31:00,2.31965,2.32017,2.31965,2.32017,1593785.0
2007-02-02 03:32:00,2.32053,2.32066,2.32007,2.32022,15776511.0
2007-02-02 03:33:00,2.32014,2.32033,2.32014,2.32033,2535672.0
2007-02-02 03:34:00,2.32035,2.32058,2.32034,2.32034,3405264.0
2007-02-02 03:35:00,2.32028,2.32038,2.31997,2.31997,15043161.0
2007-02-02 03:36:00,2.32027,2.32044,2.32019,2.32044,3763279.0
2007-02-02 03:37:00,2.32037,2.32048,2.32006,2.32006,1577892.0
2007-02-02 03:38:00,2.32009,2.32018,2.32001,2.32018,13299182.0
2007-02-02 03:39:00,2.32009,2.32041,2.32008,2.32041,1777076.0
2007-02-02 03:40:00,2.32036,2.32036,2.32015,2.32019,2061595.0
2007-02-02 03:41:00,2.32006,2.32026,2.31989,2.32001,8372073.0
2007-02-02 03:42:00,2.32001,2.32001,2.31983,2.32001,21339816.0
2007-02-02 03:44:00,2.32004,2.32105,2.32004,2.321,5660845.0
2007-02-02 03:45:00,2.3208,2.321,2.32079,2.32079,4205490.0
2007-02-02 03:46:00,2.32074,2.32074,2.32024,2.32028,5451287.0
2007-02-02 03:47:00,2.32031,2.32042,2.32014,2.32042,11641735.0
2007-02-02 03:48:00,2.32028,2.32034,2.32025,2.32025,5305006.0
2007-02-02 03:49:00,2.32032,2.3204,2.32006,2.32006,1150653.0
2007-02-02 03:50:00,2.32001,2.32012,2.31996,2.31999,1613908.0
2007-02-02 03:51:00,2.32008,2.32008,2.31998,2.31998,3658512.0
2007-02-02 03:52:00,2.31985,2.31985,2.31965,2.31965,2694074.0
2007-02-02 03:53:00,2.31965,2.3198,2.31949,2.31968,7534532.0
2007-02-02 03:54:00,2.31965,2.31967,2.31955,2.31966,2960346.0
2007-02-02 03:55:00,2.3196,2.3196,2.31887,2.31887,9318259.0
2007-02-02 03:57:00,2.31929,2.32022,2.31929,2.32022,8992334.0
2007-02-02 03:58:00,2.32012,2.32012,2.31927,2.31939,15522720.0
2007-02-02 04:00:00,2.31927,2.3193,2.31904,2.3193,7084905.0
2007-02-02 04:01:00,2.31935,2.31967,2.31935,2.31967,2158205.0
2007-02-02 04:02:00,2.3193,2.31953,2.3193,2.31932,6857779.0
2007-02-02 04:03:00,2.31941,2.32022,2.31941,2.32022,2209281.0
2007-02-02 04:04:00,2.32015,2.32015,2.31933,2.31937,12383403.0
2007-02-02 04:05:00,2.31945,2.31945,2.31942,2.31942,307193.0
2007-02-02 04:06:00,2.31951,2.31951,2.3188,2.3188,5316346.0
2007-02-02 04:07:00,2.31892,2.31893,2.31877,2.31893,1921370.0
2007-02-02 04:08:00,2.31886,2.31895,2.31885,2.31895,1491778.0
2007-02-02 04:09:00,2.31883,2.31911,2.31883,2.31911,1091649.0
2007-02-02 04:10:00,2.31902,2.31902,2.31878,2.3189,2402132.0
2007-02-02 04:11:00,2.31895,2.31895,2.31881,2.31891,12238942.0
2007-02-02 04:12:00,2.31877,2.31883,2.31851,2.31883,5707543.0
2007-02-02 04:13:00,2.31868,2.31882,2.31868,2.31882,985302.0
2007-02-02 04:14:00,2.319,2.31989,2.319,2.31989,1538497.0
2007-02-02 04:16:00,2.32004,2.32004,2.31978,2.31984,3137757.0
2007-02-02 04:17:00,2.31981,2.31991,2.31981,2.31988,2699537.0
2007-02-02 04:18:00,2.31974,2.31994,2.3197,2.3197,729203.0
2007-02-02 04:19:00,2.31967,2.31967,2.31885,2.31885,6860971.0
2007-02-02 04:20:00,2.31867,2.31884,2.31867,2.31884,6566102.0
2007-02-02 04:21:00,2.31908,2.31919,2.319,2.31902,2404707.0
2007-02-02 04:22:00,2.31902,2.31942,2.31866,2.3189,2569075.0
2007-02-02 04:23:00,2.31873,2.31916,2.31873,2.31916,668692.0
2007-02-02 04:24:00,2.31905,2.31938,2.31905,2.31938,508625.0
2007-02-02 04:25:00,2.31933,2.31934,2.31905,2.31927,6124979.0
2007-02-02 04:26:00,2.31918,2.31936,2.31918,2.31919,1142663.0
2007-02-02 04:27:00,2.31914,2.31914,2.31907,2.31907,448124.0
2007-02-02 04:29:00,2.31919,2.31919,2.31894,2.31894,5138000.0
2007-02-02 04:30:00,2.31892,2.31919,2.31892,2.31919,2874937.0
2007-02-02 04:31:00,2.31902,2.31919,2.31899,2.31899,13010463.0
2007-02-02 04:32:00,2.319,2.32001,2.319,2.32001,1360569.0
2007-02-02 04:33:00,2.31989,2.31989,2.31954,2.31954,648639.0
2007-02-02 04:34:00,2.3201,2.3201,2.31969,2.3199,4850011.0
2007-02-02 04:35:00,2.31983,2.31983,2.31899,2.31899,7320020.0
2007-02-02 04:36:00,2.31891,2.31918,2.31891,2.31918,9971903.0
2007-02-02 04:37:00,2.31912,2.31998,2.31912,2.31998,2510386.0
2007-02-02 04:39:00,2.31978,2.31983,2.31873,2.31873,2659035.0
2007-02-02 04:40:00,2.31886,2.3191,2.31876,2.31876,2034530.0
2007-02-02 04:41:00,2.31874,2.31921,2.31874,2.31899,9633459.0
2007-02-02 04:42:00,2.31884,2.31919,2.31852,2.31852,3758360.0
2007-02-02 04:43:00,2.31855,2.31855,2.31833,2.31833,2552377.0
2007-02-02 04:44:00,2.31845,2.31866,2.31843,2.31843,828954.0
2007-02-02 04:45:00,2.31858,2.31858,2.31819,2.31828,4736176.0
2007-02-02 04:46:00,2.31837,2.31858,2.31837,2.31848,6285003.0
2007-02-02 04:47:00,2.31828,2.31847,2.31801,2.31821,10276291.0
2007-02-02 04:48:00,2.31826,2.3185,2.31826,2.31832,13154698.0
2007-02-02 04:49:00,2.31799,2.31825,2.31786,2.31825,1572150.0
2007-02-02 04:50:00,2.31837,2.31837,2.31799,2.31809,1303903.0
2007-02-02 04:51:00,2.31817,2.31841,2.31811,2.31841,1258470.0
2007-02-02 04:53:00,2.31804,2.3184,2.31804,2.31825,4913920.0
2007-02-02 04:54:00,2.3184,2.31868,2.31826,2.31868,2176781.0
2007-02-02 04:55:00,2.31859,2.31859,2.31852,2.31852,292500.0
2007-02-02 04:56:00,2.31876,2.31945,2.31876,2.31945,4268594.0
2007-02-02 04:57:00,2.31958,2.32012,2.31958,2.31999,8382818.0
2007-02-02 04:58:00,2.3199,2.3199,2.31977,2.31977,586086.0
2007-02-02 04:59:00,2.31953,2.31954,2.31953,2.31954,1726047.0
2007-02-02 05:00:00,2.31946,2.31946,2.31914,2.31914,4016720.0
2007-02-02 05:01:00,2.31944,2.31949,2.31937,2.3194,3776098.0
2007-02-02 05:02:00,2.31937,2.31937,2.31819,2.3182,5035700.0
2007-02-02 05:03:00,2.31818,2.31818,2.31781,2.3179,817240.0
2007-02-02 05:04:00,2.31778,2.31821,2.31759,2.31821,23288537.0
2007-02-02 05:05:00,2.31819,2.31827,2.31772,2.31772,7614859.0
2007-02-02 05:06:00,2.31788,2.31848,2.31788,2.31848,3203063.0
2007-02-02 05:07:00,2.31851,2.31869,2.31851,2.31868,930615.0
2007-02-02 05:08:00,2.31854,2.31854,2.3181,2.3181,271723.0
2007-02-02 05:09:00,2.31821,2.31821,2.31743,2.31743,631482.0
2007-02-02 05:10:00,2.31753,2.3182,2.31751,2.3182,476916.0
2007-02-02 05:11:00,2.31803,2.31815,2.31802,2.31803,1797615.0
2007-02-02 05:12:00,2.31798,2.31798,2.31724,2.31731,2832944.0
2007-02-02 05:13:00,2.31738,2.31837,2.31738,2.31837,2462830.0
2007-02-02 05:14:00,2.31832,2.31832,2.31813,2.31813,979401.0
2007-02-02 05:16:00,2.31803,2.31803,2.31803,2.31803,327057.0
2007-02-02 05:17:00,2.31779,2.31782,2.31674,2.31674,1013627.0
2007-02-02 05:18:00,2.31659,2.31679,2.31627,2.31627,3022649.0
2007-02-02 05:19:00,2.31652,2.31692,2.31652,2.31667,4846738.0
2007-02-02 05:20:00,2.31685,2.31764,2.31685,2.31748,5896913.0
2007-02-02 05:21:00,2.31747,2.31747,2.31713,2.31713,1498674.0
2007-02-02 05:22:00,2.31713,2.31713,2.31665,2.31695,5433682.0
2007-02-02 05:23:00,2.31698,2.31725,2.31698,2.31725,773651.0
2007-02-02 05:24:00,2.31722,2.31752,2.31722,2.31735,10358234.0
2007-02-02 05:25:00,2.31715,2.31726,2.31715,2.31726,329214.0
2007-02-02 05:26:00,2.31726,2.31726,2.31691,2.31707,4198015.0
2007-02-02 05:27:00,2.31703,2.31703,2.31686,2.31686,1512505.0
2007-02-02 05:28:00,2.31662,2.31694,2.31662,2.31694,5185897.0
2007-02-02 05:29:00,2.31694,2.31791,2.31694,2.31791,799871.0
2007-02-02 05:30:00,2.31782,2.31782,2.31744,2.31744,15975894.0
2007-02-02 05:31:00,2.31738,2.31738,2.31665,2.31675,4181112.0
2007-02-02 05:32:00,2.31675,2.31684,2.31655,2.31658,8128218.0
2007-02-02 05:33:00,2.31674,2.31763,2.31674,2.31755,13503374.0
2007-02-02 05:34:00,2.31744,2.31744,2.31714,2.31714,13297424.0
2007-02-02 05:35:00,2.31767,2.31782,2.31762,2.31782,1860520.0
2007-02-02 05:36:00,2.31785,2.31785,2.31762,2.31772,570078.0
2007-02-02 05:37:00,2.3177,2.31787,2.31759,2.31759,1044885.0
2007-02-02 05:38:00,2.31755,2.31755,2.31658,2.31658,14177205.0
2007-02-02 05:39:00,2.31658,2.31661,2.31647,2.31661,6854881.0
2007-02-02 05:40:00,2.3166,2.3166,2.31645,2.31648,3112814.0
2007-02-02 05:41:00,2.31658,2.31678,2.31658,2.31678,2828040.0
2007-02-02 05:42:00,2.31683,2.31683,2.31625,2.31678,3629886.0
2007-02-02 05:43:00,2.31678,2.31691,2.31674,2.31691,10352935.0
2007-02-02 05:44:00,2.31698,2.31741,2.31698,2.31741,9334041.0
2007-02-02 05:45:00,2.31786,2.31786,2.31764,2.31775,7512655.0
2007-02-02 05:46:00,2.31751,2.31755,2.31701,2.31716,6372242.0
2007-02-02 05:47:00,2.31701,2.31701,2.3169,2.3169,13722078.0
2007-02-02 05:48:00,2.31698,2.31717,2.31698,2.31717,65920.0
2007-02-02 05:49:00,2.31717,2.3172,2.31576,2.31704,12901035.0
2007-02-02 05:50:00,2.31714,2.31725,2.31714,2.31725,1583709.0
2007-02-02 05:51:00,2.31735,2.31803,2.31731,2.3178,3305244.0
2007-02-02 05:52:00,2.31638,2.31777,2.31638,2.31777,290817.0
2007-02-02 05:53:00,2.31766,2.31766,2.31706,2.31706,7943337.0
2007-02-02 05:54:00,2.31699,2.31766,2.31699,2.31766,2344526.0
2007-02-02 05:55:00,2.31761,2.31819,2.31761,2.31819,12072572.0
2007-02-02 05:56:00,2.31815,2.31815,2.31799,2.31799,2113023.0
2007-02-02 05:57:00,2.31788,2.31788,2.31718,2.31725,1416490.0
2007-02-02 05:58:00,2.31697,2.31722,2.31697,2.31721,4834261.0
2007-02-02 05:59:00,2.31726,2.31726,2.3171,2.3171,5855650.0
2007-02-02 06:00:00,2.31729,2.31799,2.31729,2.31799,15461713.0
2007-02-02 06:01:00,2.31799,2.31799,2.31785,2.31785,5612288.0
2007-02-02 06:02:00,2.31793,2.31793,2.31718,2.31718,2732763.0
2007-02-02 06:03:00,2.31726,2.31737,2.31726,2.31735,3031714.0
2007-02-02 06:04:00,2.31738,2.31746,2.31737,2.31739,9344166.0
2007-02-02 06:05:00,2.31713,2.31757,2.31713,2.31727,1671044.0
2007-02-02 06:06:00,2.31732,2.31748,2.31732,2.31741,3581651.0
2007-02-02 06:07:00,2.31741,2.31758,2.31722,2.31758,2045737.0
2007-02-02 06:08:00,2.31749,2.31749,2.31735,2.31746,12669714.0
2007-02-02 06:09:00,2.31761,2.31761,2.31734,2.31734,135639.0
2007-02-02 06:11:00,2.31747,2.31758,2.3173,2.31758,2587336.0
2007-02-02 06:12:00,2.31764,2.31841,2.31764,2.31834,4128549.0
2007-02-02 06:13:00,2.31823,2.31823,2.31753,2.31756,2707431.0
2007-02-02 06:14:00,2.31773,2.31773,2.31772,2.31772,1696626.0
2007-02-02 06:15:00,2.31773,2.31773,2.31747,2.31747,1387685.0
2007-02-02 06:17:00,2.31748,2.31774,2.31742,2.31759,1999887.0
2007-02-02 06:18:00,2.31758,2.31758,2.31746,2.31746,3688535.0
2007-02-02 06:19:00,2.31743,2.31759,2.31739,2.31759,3282599.0
2007-02-02 06:20:00,2.3177,2.31853,2.31765,2.31853,19876581.0
2007-02-02 06:21:00,2.31845,2.31845,2.31795,2.31795,6074973.0
2007-02-02 06:22:00,2.31758,2.31758,2.31747,2.31747,14820194.0
2007-02-02 06:23:00,2.31744,2.3177,2.31744,2.3177,4341358.0
2007-02-02 06:24:00,2.3177,2.3177,2.31759,2.31759,6890278.0
2007-02-02 06:25:00,2.31758,2.3177,2.31747,2.31756,3952762.0
2007-02-02 06:26:00,2.3175,2.31774,2.31743,2.31774,24910133.0
2007-02-02 06:27:00,2.31772,2.31788,2.31772,2.31788,936199.0
2007-02-02 06:29:00,2.31786,2.31862,2.31786,2.31862,1348894.0
2007-02-02 06:31:00,2.31859,2.31859,2.31768,2.31799,14222415.0
2007-02-02 06:32:00,2.31788,2.31829,2.31788,2.31829,3191087.0
2007-02-02 06:33:00,2.3183,2.3183,2.31796,2.31796,10025165.0
2007-02-02 06:34:00,2.31795,2.31821,2.31795,2.31821,686453.0
2007-02-02 06:35:00,2.31815,2.3183,2.31815,2.3182,1695677.0
2007-02-02 06:36:00,2.31822,2.3185,2.31822,2.3185,5780200.0
2007-02-02 06:37:00,2.31852,2.31852,2.31839,2.31839,132654.0
2007-02-02 06:38:00,2.31845,2.3189,2.31845,2.3189,1703573.0
2007-02-02 06:39:00,2.31931,2.31942,2.31931,2.31942,1091534.0
2007-02-02 06:40:00,2.31938,2.31938,2.31865,2.31882,6182167.0
2007-02-02 06:41:00,2.31817,2.31837,2.31817,2.31827,1362637.0
2007-02-02 06:42:00,2.31846,2.31878,2.31846,2.31878,5312881.0
2007-02-02 06:43:00,2.31839,2.3185,2.31831,2.3185,6614893.0
2007-02-02 06:44:00,2.31852,2.31852,2.31824,2.31825,592978.0
2007-02-02 06:45:00,2.31838,2.31891,2.31838,2.31891,608537.0
2007-02-02 06:46:00,2.31865,2.31883,2.31861,2.31861,7715705.0
2007-02-02 06:47:00,2.31854,2.31868,2.31854,2.31868,6627905.0
2007-02-02 06:48:00,2.31871,2.31871,2.31847,2.31854,1822682.0
2007-02-02 06:49:00,2.31854,2.31867,2.31854,2.3186,2086718.0
2007-02-02 06:50:00,2.31867,2.31951,2.31867,2.31951,5193191.0
2007-02-02 06:51:00,2.31951,2.31951,2.31929,2.31929,2413365.0
2007-02-02 06:53:00,2.3191,2.3191,2.31866,2.31866,576532.0
2007-02-02 06:54:00,2.31871,2.31943,2.31871,2.31926,558116.0
2007-02-02 06:55:00,2.31935,2.31935,2.31913,2.31913,1546628.0
2007-02-02 06:56:00,2.31855,2.31876,2.31855,2.31876,14012290.0
2007-02-02 06:57:00,2.31876,2.31886,2.31874,2.31886,11816185.0
2007-02-02 06:58:00,2.3194,2.3194,2.31932,2.31932,454806.0
2007-02-02 06:59:00,2.31889,2.31889,2.31871,2.31871,3791731.0
2007-02-02 07:00:00,2.3187,2.31889,2.31868,2.31868,11786032.0
2007-02-02 07:01:00,2.31868,2.31868,2.31856,2.31866,1454523.0
2007-02-02 07:02:00,2.31871,2.31888,2.31871,2.31888,3226195.0
2007-02-02 07:03:00,2.31889,2.31889,2.31856,2.31856,1525144.0
2007-02-02 07:04:00,2.31879,2.31958,2.31879,2.31951,6299331.0
2007-02-02 07:05:00,2.31952,2.31964,2.31952,2.31964,1444785.0
2007-02-02 07:06:00,2.31961,2.31961,2.31948,2.31948,5029869.0
2007-02-02 07:08:00,2.31941,2.31941,2.31853,2.31892,6636896.0
2007-02-02 07:09:00,2.31906,2.31918,2.31892,2.31918,1161145.0
2007-02-02 07:10:00,2.31929,2.31996,2.31929,2.31985,1230214.0
2007-02-02 07:11:00,2.3198,2.31992,2.31937,2.3197,3808640.0
2007-02-02 07:12:00,2.31983,2.31986,2.31961,2.31986,19433656.0
2007-02-02 07:13:00,2.31982,2.31982,2.31951,2.31951,6435835.0
2007-02-02 07:14:00,2.31964,2.32002,2.31964,2.32002,4202000.0
2007-02-02 07:15:00,2.31976,2.31997,2.31972,2.31997,5043355.0
2007-02-02 07:16:00,2.31995,2.32,2.31963,2.31981,9747958.0
2007-02-02 07:17:00,2.31994,2.31994,2.31967,2.31967,313024.0
2007-02-02 07:18:00,2.31945,2.3199,2.31945,2.31973,3612086.0
2007-02-02 07:19:00,2.31973,2.3198,2.31945,2.31945,8553211.0
2007-02-02 07:20:00,2.3198,2.3198,2.3197,2.3197,308923.0
2007-02-02 07:21:00,2.31974,2.31995,2.31959,2.31966,7183545.0
2007-02-02 07:23:00,2.31959,2.31964,2.31957,2.31957,6872110.0
2007-02-02 07:24:00,2.31961,2.31973,2.31954,2.31956,16937413.0
2007-02-02 07:25:00,2.31953,2.32063,2.31953,2.32058,9699598.0
2007-02-02 07:26:00,2.32056,2.32056,2.32008,2.32008,10452292.0
2007-02-02 07:27:00,2.32044,2.32061,2.32044,2.32061,225862.0
2007-02-02 07:28:00,2.32061,2.32073,2.32051,2.32053,2031209.0
2007-02-02 07:29:00,2.32048,2.32074,2.32047,2.32064,6993149.0
2007-02-02 07:30:00,2.32061,2.32073,2.32036,2.32036,2492433.0
2007-02-02 07:31:00,2.32031,2.32031,2.31969,2.31969,1680414.0
2007-02-02 07:32:00,2.31959,2.3197,2.31954,2.31954,5599695.0
2007-02-02 07:33:00,2.31952,2.31952,2.31942,2.31942,1694754.0
2007-02-02 07:34:00,2.31948,2.31983,2.31948,2.31983,1803694.0
2007-02-02 07:35:00,2.31947,2.31972,2.31947,2.31972,911151.0
2007-02-02 07:36:00,2.31971,2.31971,2.31947,2.31947,1878334.0
2007-02-02 07:37:00,2.31959,2.31959,2.31933,2.31933,1921446.0
2007-02-02 07:38:00,2.31945,2.32021,2.31945,2.32018,958355.0
2007-02-02 07:39:00,2.32011,2.32012,2.31908,2.31908,2700747.0
2007-02-02 07:40:00,2.31913,2.31923,2.31893,2.31923,13962387.0
2007-02-02 07:41:00,2.31932,2.31932,2.3191,2.3191,3497145.0
2007-02-02 07:42:00,2.31903,2.31903,2.31876,2.31897,7314940.0
2007-02-02 07:44:00,2.31878,2.31907,2.31868,2.31868,12165804.0
2007-02-02 07:45:00,2.31883,2.31888,2.31864,2.31888,3164312.0
2007-02-02 07:46:00,2.31871,2.31901,2.31871,2.31901,1467487.0
2007-02-02 07:47:00,2.319,2.3192,2.31891,2.3192,816150.0
2007-02-02 07:48:00,2.31929,2.31929,2.319,2.319,13257822.0
2007-02-02 07:49:00,2.3192,2.31986,2.3192,2.3198,12377515.0
2007-02-02 07:50:00,2.3198,2.3198,2.31907,2.31914,1987003.0
2007-02-02 07:51:00,2.31902,2.31924,2.319,2.319,2151798.0
2007-02-02 07:52:00,2.31915,2.31939,2.319,2.31939,1782672.0
2007-02-02 07:53:00,2.31939,2.31939,2.319,2.31904,10483152.0
2007-02-02 07:54:00,2.31896,2.31918,2.31887,2.31918,4161869.0
2007-02-02 07:55:00,2.31921,2.31951,2.31921,2.31951,1189197.0
2007-02-02 07:56:00,2.31969,2.32036,2.31969,2.32028,1592964.0
2007-02-02 07:57:00,2.32013,2.32017,2.32013,2.32017,4166859.0
2007-02-02 07:58:00,2.32009,2.32009,2.31938,2.31944,1545847.0
2007-02-02 07:59:00,2.31938,2.31961,2.31938,2.31961,969337.0
2007-02-02 08:00:00,2.31964,2.31964,2.31954,2.31963,3402921.0
2007-02-02 08:01:00,2.31966,2.32001,2.31966,2.32001,1089982.0
2007-02-02 08:02:00,2.31969,2.31976,2.31959,2.31974,8162475.0
2007-02-02 08:03:00,2.31974,2.31974,2.31956,2.31956,441938.0
2007-02-02 08:04:00,2.31953,2.31975,2.31953,2.31975,365151.0
2007-02-02 08:05:00,2.31963,2.31977,2.31958,2.31977,23152918.0
2007-02-02 08:06:00,2.3198,2.32051,2.3198,2.32024,4468435.0
2007-02-02 08:07:00,2.31971,2.31971,2.31946,2.31954,2611730.0
2007-02-02 08:08:00,2.31953,2.31954,2.31931,2.31954,3377537.0
2007-02-02 08:09:00,2.31974,2.31974,2.31937,2.31937,509655.0
2007-02-02 08:10:00,2.31922,2.31944,2.31922,2.31944,2766113.0
2007-02-02 08:11:00,2.31943,2.31953,2.31943,2.31953,1001606.0
2007-02-02 08:12:00,2.31955,2.31955,2.31931,2.31931,2740652.0
2007-02-02 08:13:00,2.31935,2.31936,2.31916,2.31936,5165635.0
2007-02-02 08:14:00,2.31935,2.31935,2.31899,2.31924,7325538.0
2007-02-02 08:15:00,2.31929,2.31958,2.31929,2.31958,1116166.0
2007-02-02 08:16:00,2.31921,2.31923,2.31894,2.31923,2180529.0
2007-02-02 08:17:00,2.3192,2.31966,2.3192,2.31944,2187901.0
2007-02-02 08:18:00,2.31944,2.31944,2.31924,2.31924,1637390.0
2007-02-02 08:19:00,2.31924,2.31972,2.31924,2.31972,1355074.0
2007-02-02 08:20:00,2.31982,2.32014,2.31982,2.3201,16540320.0
2007-02-02 08:21:00,2.31964,2.31983,2.31954,2.31958,2299097.0
2007-02-02 08:22:00,2.31963,2.32046,2.31963,2.32027,1869929.0
2007-02-02 08:24:00,2.3203,2.3203,2.32013,2.32013,1181728.0
2007-02-02 08:25:00,2.32008,2.32008,2.31923,2.31946,5438167.0
2007-02-02 08:26:00,2.31958,2.31958,2.31923,2.31923,717820.0
2007-02-02 08:27:00,2.31924,2.31924,2.31902,2.31902,1828168.0
2007-02-02 08:28:00,2.31903,2.31903,2.31866,2.31867,3352265.0
2007-02-02 08:29:00,2.31875,2.31942,2.31875,2.31913,5411316.0
2007-02-02 08:30:00,2.31908,2.31908,2.31827,2.31827,1202867.0
2007-02-02 08:31:00,2.31863,2.3188,2.31863,2.31878,6112363.0
2007-02-02 08:32:00,2.31889,2.31991,2.31889,2.31978,6695411.0
2007-02-02 08:33:00,2.31951,2.31995,2.31951,2.31973,7024845.0
2007-02-02 08:34:00,2.31978,2.31978,2.31897,2.3193,2148474.0
2007-02-02 08:35:00,2.31902,2.31921,2.31896,2.31913,3633020.0
2007-02-02 08:36:00,2.31915,2.31923,2.31893,2.31923,9041959.0
2007-02-02 08:37:00,2.31914,2.31959,2.31914,2.31925,4517939.0
2007-02-02 08:38:00,2.31936,2.31936,2.31889,2.31889,1580928.0
2007-02-02 08:39:00,2.31864,2.31886,2.31864,2.31886,3871572.0
2007-02-02 08:40:00,2.3189,2.31899,2.3189,2.31899,2211994.0
2007-02-02 08:41:00,2.3191,2.3191,2.31895,2.31901,2980130.0
2007-02-02 08:42:00,2.31901,2.31902,2.31857,2.31889,8029510.0
2007-02-02 08:43:00,2.3189,2.31925,2.31884,2.31925,11013422.0
2007-02-02 08:44:00,2.31913,2.31924,2.31904,2.31912,1961891.0
2007-02-02 08:45:00,2.31919,2.31935,2.31919,2.31926,4368332.0
2007-02-02 08:46:00,2.31914,2.31935,2.31902,2.31918,1721685.0
2007-02-02 08:47:00,2.31921,2.31921,2.31899,2.31899,642188.0
2007-02-02 08:48:00,2.31924,2.31948,2.31922,2.31922,281570.0
2007-02-02 08:49:00,2.31921,2.31933,2.31904,2.31904,3847955.0
2007-02-02 08:50:00,2.31899,2.31903,2.31888,2.31888,491640.0
2007-02-02 08:51:00,2.31899,2.31971,2.31899,2.31971,622642.0
2007-02-02 08:52:00,2.31951,2.31951,2.31886,2.3189,2626693.0
2007-02-02 08:53:00,2.31888,2.31908,2.31763,2.31891,25780742.0
2007-02-02 08:54:00,2.31891,2.31891,2.31873,2.31873,13992690.0
2007-02-02 08:55:00,2.31898,2.31898,2.31854,2.31873,6344435.0
2007-02-02 08:56:00,2.31852,2.31854,2.31828,2.31829,1477791.0
2007-02-02 08:57:00,2.31832,2.31841,2.3182,2.31839,1271123.0
2007-02-02 08:58:00,2.31842,2.31849,2.3184,2.3184,2902941.0
2007-02-02 08:59:00,2.31853,2.31879,2.31853,2.31862,911913.0
2007-02-02 09:00:00,2.31872,2.3195,2.31872,2.3195,2799299.0
2007-02-02 09:01:00,2.31957,2.31957,2.31859,2.31859,11393921.0
2007-02-02 09:02:00,2.31863,2.31863,2.31851,2.31851,186834.0
2007-02-02 09:03:00,2.31847,2.31847,2.31811,2.31811,11354483.0
2007-02-02 09:04:00,2.3179,2.31826,2.3179,2.31826,3010850.0
2007-02-02 09:05:00,2.3183,2.31845,2.31826,2.31845,13647889.0
2007-02-02 09:06:00,2.31833,2.31857,2.31833,2.31845,4538839.0
2007-02-02 09:07:00,2.31853,2.31925,2.31853,2.31918,4953670.0
2007-02-02 09:08:00,2.31915,2.31915,2.31859,2.31859,1290349.0
2007-02-02 09:09:00,2.31841,2.31884,2.31841,2.31876,2035001.0
2007-02-02 09:10:00,2.31879,2.3192,2.31864,2.31864,17212107.0
2007-02-02 09:11:00,2.31896,2.31925,2.31894,2.31925,9550467.0
2007-02-02 09:12:00,2.31921,2.31921,2.319,2.31906,13214062.0
2007-02-02 09:13:00,2.31896,2.31922,2.31885,2.31894,1623763.0
2007-02-02 09:14:00,2.31899,2.31911,2.3189,2.3189,4155850.0
2007-02-02 09:15:00,2.31906,2.31918,2.31894,2.31898,3374891.0
2007-02-02 09:16:00,2.31908,2.31908,2.31875,2.31875,6387192.0
2007-02-02 09:17:00,2.31882,2.31894,2.31882,2.31891,3236135.0
2007-02-02 09:18:00,2.31854,2.31871,2.31849,2.31871,5834155.0
2007-02-02 09:19:00,2.31845,2.31845,2.31774,2.31775,12039234.0
2007-02-02 09:20:00,2.31773,2.31773,2.31764,2.31765,4751741.0
2007-02-02 09:21:00,2.31764,2.31764,2.31742,2.31742,3260368.0
2007-02-02 09:22:00,2.31701,2.31715,2.31694,2.31704,14182356.0
2007-02-02 09:23:00,2.3169,2.31717,2.3169,2.31713,3926279.0
2007-02-02 09:24:00,2.3175,2.31795,2.3175,2.31781,3139768.0
2007-02-02 09:25:00,2.31798,2.31798,2.31772,2.31777,5178366.0
2007-02-02 09:26:00,2.31794,2.31795,2.31782,2.31787,1471799.0
2007-02-02 09:27:00,2.31802,2.31827,2.31802,2.31813,696725.0
2007-02-02 09:28:00,2.31857,2.3189,2.31857,2.31884,1415409.0
2007-02-02 09:29:00,2.3192,2.31942,2.31887,2.31942,1855916.0
2007-02-02 09:30:00,2.31929,2.31929,2.31848,2.31848,6400064.0
2007-02-02 09:31:00,2.31873,2.3193,2.31873,2.31896,2850948.0
2007-02-02 09:32:00,2.31886,2.31912,2.31862,2.31862,6964296.0
2007-02-02 09:33:00,2.31852,2.31879,2.31852,2.31879,1071471.0
2007-02-02 09:34:00,2.31865,2.31865,2.31821,2.31861,1411695.0
2007-02-02 09:35:00,2.31848,2.31875,2.31848,2.31875,1362301.0
2007-02-02 09:36:00,2.31908,2.31924,2.31887,2.31887,1197352.0
2007-02-02 09:37:00,2.31875,2.31921,2.31875,2.31921,1608516.0
2007-02-02 09:38:00,2.31918,2.32043,2.31918,2.32043,3874319.0
2007-02-02 09:39:00,2.32069,2.32071,2.32064,2.32071,919235.0
2007-02-02 09:40:00,2.32073,2.32073,2.32007,2.32007,7645321.0
2007-02-02 09:41:00,2.31984,2.32016,2.31983,2.31983,1902954.0
2007-02-02 09:42:00,2.31961,2.31975,2.31941,2.31975,1212217.0
2007-02-02 09:43:00,2.31982,2.32003,2.31982,2.32003,3752116.0
2007-02-02 09:44:00,2.31992,2.32069,2.31992,2.32055,8718133.0
2007-02-02 09:45:00,2.32032,2.32161,2.32032,2.32161,6494239.0
2007-02-02 09:46:00,2.3216,2.32161,2.32145,2.32154,4212383.0
2007-02-02 09:47:00,2.32137,2.32248,2.32137,2.3223,5229459.0
2007-02-02 09:48:00,2.32211,2.32231,2.32208,2.32224,4463195.0
2007-02-02 09:49:00,2.3221,2.32269,2.3221,2.32252,5993280.0
2007-02-02 09:50:00,2.32218,2.32254,2.32203,2.32203,5124964.0
2007-02-02 09:51:00,2.32203,2.32203,2.32181,2.32181,2268771.0
2007-02-02 09:52:00,2.32159,2.32178,2.32152,2.32178,5322612.0
2007-02-02 09:53:00,2.32164,2.32178,2.32155,2.32155,16270059.0
2007-02-02 09:54:00,2.32166,2.32166,2.32118,2.32163,3998224.0
2007-02-02 09:55:00,2.32166,2.3218,2.32154,2.32154,7456469.0
2007-02-02 09:56:00,2.32151,2.32151,2.32126,2.32126,4984664.0
2007-02-02 09:57:00,2.32128,2.32145,2.32128,2.32136,3990990.0
2007-02-02 09:58:00,2.32161,2.32166,2.32144,2.32144,14442084.0
2007-02-02 09:59:00,2.32148,2.32148,2.32131,2.32131,7421608.0
2007-02-02 10:00:00,2.32118,2.32136,2.32116,2.32128,9466720.0
2007-02-02 10:01:00,2.32145,2.32145,2.32112,2.32112,3535250.0
2007-02-02 10:02:00,2.32144,2.32144,2.32106,2.32112,2902257.0
2007-02-02 10:03:00,2.32099,2.32099,2.32053,2.32077,2312501.0
2007-02-02 10:04:00,2.32069,2.32069,2.32028,2.32049,9156908.0
2007-02-02 10:05:00,2.32061,2.32061,2.32013,2.32013,11967716.0
2007-02-02 10:06:00,2.3202,2.32066,2.3202,2.32066,3003499.0
2007-02-02 10:07:00,2.32067,2.32067,2.3204,2.3204,787298.0
2007-02-02 10:08:00,2.32055,2.32055,2.32038,2.32043,8474170.0
2007-02-02 10:09:00,2.3206,2.3206,2.32024,2.32024,4968602.0
2007-02-02 10:10:00,2.32043,2.32085,2.32036,2.32053,2956264.0
2007-02-02 10:11:00,2.32065,2.32084,2.32036,2.32036,3574264.0
2007-02-02 10:12:00,2.32035,2.32035,2.32019,2.32021,1543548.0
2007-02-02 10:13:00,2.32004,2.32009,2.31994,2.31994,2388524.0
2007-02-02 10:14:00,2.32028,2.32036,2.32015,2.32015,5278939.0
2007-02-02 10:15:00,2.31993,2.32,2.31974,2.31974,4373416.0
2007-02-02 10:16:00,2.3195,2.3195,2.31892,2.31912,4584008.0
2007-02-02 10:17:00,2.3193,2.31953,2.31921,2.31924,11644991.0
2007-02-02 10:18:00,2.31926,2.31968,2.31926,2.31966,14736126.0
2007-02-02 10:19:00,2.31955,2.31955,2.31932,2.31945,2805080.0
2007-02-02 10:20:00,2.31952,2.31956,2.31937,2.31956,3473991.0
2007-02-02 10:21:00,2.31952,2.31981,2.31952,2.31981,13982324.0
2007-02-02 10:22:00,2.31938,2.31946,2.31919,2.31919,20691579.0
2007-02-02 10:23:00,2.31911,2.31983,2.31911,2.31983,8146300.0
2007-02-02 10:24:00,2.31959,2.32064,2.31959,2.32064,5135386.0
2007-02-02 10:25:00,2.3206,2.32072,2.32022,2.32022,7262954.0
2007-02-02 10:26:00,2.32048,2.32058,2.31993,2.31993,2700028.0
2007-02-02 10:27:00,2.32007,2.32055,2.32007,2.32055,3019955.0
2007-02-02 10:28:00,2.32051,2.32106,2.32051,2.3209,7289652.0
2007-02-02 10:29:00,2.32041,2.32075,2.32008,2.32075,2793530.0
2007-02-02 10:30:00,2.32094,2.32094,2.32038,2.32038,4958078.0
2007-02-02 10:31:00,2.32053,2.32083,2.32045,2.32045,2733231.0
2007-02-02 10:32:00,2.32104,2.32145,2.32104,2.32141,2050218.0
2007-02-02 10:33:00,2.32187,2.32305,2.32187,2.32305,5928886.0
2007-02-02 10:34:00,2.32322,2.32322,2.32248,2.32252,5654668.0
2007-02-02 10:35:00,2.32265,2.32321,2.32252,2.32293,5544571.0
2007-02-02 10:36:00,2.32292,2.32325,2.32292,2.32318,11995275.0
2007-02-02 10:37:00,2.32325,2.32364,2.32303,2.32364,4997600.0
2007-02-02 10:38:00,2.32368,2.32368,2.32339,2.32349,9451519.0
2007-02-02 10:39:00,2.32346,2.32355,2.32315,2.32315,3294514.0
2007-02-02 10:40:00,2.32306,2.32306,2.3226,2.3226,499394.0
2007-02-02 10:41:00,2.32262,2.32262,2.3223,2.3223,2302485.0
2007-02-02 10:42:00,2.32228,2.32228,2.32153,2.32175,7084477.0
2007-02-02 10:43:00,2.32173,2.32188,2.32163,2.32188,8545215.0
2007-02-02 10:44:00,2.32186,2.32199,2.32172,2.32179,8344451.0
2007-02-02 10:45:00,2.32189,2.32195,2.3213,2.3213,1608784.0
2007-02-02 10:46:00,2.32151,2.32192,2.32151,2.32192,4016370.0
2007-02-02 10:47:00,2.32173,2.32182,2.3216,2.32182,1483636.0
2007-02-02 10:48:00,2.32183,2.32193,2.32174,2.32193,619816.0
2007-02-02 10:49:00,2.32194,2.32201,2.32194,2.32195,4757254.0
2007-02-02 10:50:00,2.32197,2.32214,2.32174,2.32174,6048612.0
2007-02-02 10:51:00,2.32177,2.32234,2.32177,2.32234,8114495.0
2007-02-02 10:52:00,2.32261,2.32309,2.3225,2.32309,6518207.0
2007-02-02 10:53:00,2.32347,2.32351,2.3231,2.32342,3885933.0
2007-02-02 10:54:00,2.32344,2.32344,2.32291,2.32291,2898349.0
2007-02-02 10:55:00,2.32277,2.32297,2.32268,2.32297,10570224.0
2007-02-02 10:56:00,2.32278,2.32278,2.32212,2.32242,1262155.0
2007-02-02 10:57:00,2.32229,2.3228,2.32229,2.3228,9449453.0
2007-02-02 10:58:00,2.32264,2.32302,2.32264,2.32289,5384728.0
2007-02-02 10:59:00,2.32264,2.32282,2.32262,2.32274,1731331.0
2007-02-02 11:00:00,2.32276,2.32303,2.32276,2.32303,22815060.0
2007-02-02 11:01:00,2.32288,2.32303,2.32275,2.32303,2224838.0
2007-02-02 11:02:00,2.32288,2.32344,2.32288,2.32336,4905254.0
2007-02-02 11:03:00,2.32384,2.3246,2.32384,2.32388,2805993.0
2007-02-02 11:04:00,2.32365,2.32376,2.32333,2.32376,8164231.0
2007-02-02 11:05:00,2.32388,2.32388,2.32339,2.32345,2000580.0
2007-02-02 11:06:00,2.32363,2.32472,2.32363,2.32466,8110151.0
2007-02-02 11:07:00,2.32462,2.32462,2.32413,2.32413,3857017.0
2007-02-02 11:08:00,2.3241,2.32449,2.32388,2.32446,8015105.0
2007-02-02 11:09:00,2.3243,2.3243,2.32404,2.32425,6660313.0
2007-02-02 11:10:00,2.32435,2.3244,2.3239,2.3239,3296789.0
2007-02-02 11:11:00,2.3239,2.32402,2.3238,2.3239,11324692.0
2007-02-02 11:12:00,2.32409,2.32411,2.32381,2.32411,2625499.0
2007-02-02 11:13:00,2.32443,2.32443,2.3239,2.3239,686568.0
2007-02-02 11:14:00,2.32393,2.32411,2.3239,2.3239,2909592.0
2007-02-02 11:15:00,2.32409,2.32409,2.32368,2.32391,1377878.0
2007-02-02 11:16:00,2.32403,2.32411,2.3237,2.3237,5251718.0
2007-02-02 11:17:00,2.32366,2.32398,2.32366,2.32391,6717881.0
2007-02-02 11:18:00,2.32357,2.32381,2.3222,2.32346,1348402.0
2007-02-02 11:19:00,2.3236,2.3236,2.32327,2.32342,8890573.0
2007-02-02 11:20:00,2.32382,2.32391,2.32366,2.32366,9167721.0
2007-02-02 11:21:00,2.3236,2.32391,2.3236,2.32378,4017464.0
2007-02-02 11:22:00,2.32382,2.32427,2.32356,2.32356,14981788.0
2007-02-02 11:23:00,2.32409,2.3243,2.3237,2.3237,2004065.0
2007-02-02 11:24:00,2.32375,2.32375,2.32346,2.32346,5502724.0
2007-02-02 11:25:00,2.32346,2.32358,2.32332,2.32332,12267119.0
2007-02-02 11:26:00,2.32346,2.32346,2.32321,2.32339,646277.0
2007-02-02 11:27:00,2.32318,2.32339,2.32309,2.32319,5367723.0
2007-02-02 11:28:00,2.32312,2.32331,2.32312,2.3232,3931803.0
2007-02-02 11:29:00,2.32353,2.32353,2.32321,2.32321,6911249.0
2007-02-02 11:30:00,2.32321,2.32341,2.32299,2.32341,1325841.0
2007-02-02 11:31:00,2.32329,2.32357,2.32329,2.32357,4993170.0
2007-02-02 11:32:00,2.32406,2.32426,2.32406,2.32411,1344951.0
2007-02-02 11:33:00,2.32416,2.32416,2.32348,2.32368,12730486.0
2007-02-02 11:34:00,2.32383,2.32413,2.32381,2.32381,5335614.0
2007-02-02 11:35:00,2.32387,2.32392,2.32379,2.32379,972143.0
2007-02-02 11:36:00,2.32394,2.32394,2.32374,2.32387,1233472.0
2007-02-02 11:37:00,2.32387,2.32399,2.32372,2.32372,2671315.0
2007-02-02 11:38:00,2.32387,2.32387,2.32363,2.32387,1976283.0
2007-02-02 11:39:00,2.32387,2.32387,2.32339,2.32339,1323869.0
2007-02-02 11:40:00,2.32333,2.32333,2.32309,2.32309,12456287.0
2007-02-02 11:41:00,2.32323,2.32323,2.323,2.323,5836584.0
2007-02-02 11:42:00,2.32286,2.32294,2.32274,2.32274,6606009.0
2007-02-02 11:43:00,2.32277,2.32294,2.32248,2.32294,2605672.0
2007-02-02 11:44:00,2.32297,2.32323,2.32297,2.32323,3664856.0
2007-02-02 11:45:00,2.32332,2.32508,2.32332,2.32508,5253641.0
2007-02-02 11:46:00,2.32517,2.32525,2.32488,2.32488,6474886.0
2007-02-02 11:47:00,2.32526,2.32556,2.32526,2.32553,5966868.0
2007-02-02 11:48:00,2.32541,2.32542,2.32507,2.32507,5187368.0
2007-02-02 11:49:00,2.32506,2.32522,2.325,2.32522,3231318.0
2007-02-02 11:50:00,2.3252,2.3252,2.3249,2.32515,1356948.0
2007-02-02 11:51:00,2.32506,2.32506,2.32444,2.325,9097944.0
2007-02-02 11:52:00,2.3248,2.32526,2.3248,2.32511,5544519.0
2007-02-02 11:53:00,2.32502,2.32505,2.32477,2.32503,7388210.0
2007-02-02 11:54:00,2.32486,2.32532,2.32486,2.32532,8170578.0
2007-02-02 11:55:00,2.32543,2.32543,2.32499,2.32499,1908938.0
2007-02-02 11:56:00,2.32485,2.32501,2.32485,2.32496,19676325.0
2007-02-02 11:57:00,2.32481,2.32496,2.32477,2.32478,5338724.0
2007-02-02 11:58:00,2.32478,2.32503,2.32478,2.32503,2093683.0
2007-02-02 11:59:00,2.32507,2.32507,2.32492,2.32506,1741308.0
2007-02-02 12:00:00,2.32523,2.32523,2.32461,2.32494,2943930.0
2007-02-02 12:01:00,2.32491,2.32491,2.32461,2.32469,6338096.0
2007-02-02 12:02:00,2.32473,2.3249,2.3246,2.3246,4259434.0
2007-02-02 12:03:00,2.32448,2.3252,2.32448,2.3252,3529602.0
2007-02-02 12:04:00,2.32522,2.32522,2.32496,2.32497,21856115.0
2007-02-02 12:05:00,2.32484,2.32503,2.3248,2.32496,1347444.0
2007-02-02 12:06:00,2.32498,2.3251,2.32498,2.32499,7318811.0
2007-02-02 12:07:00,2.32496,2.32499,2.32466,2.32499,14203770.0
2007-02-02 12:08:00,2.32487,2.32487,2.32438,2.32438,15016573.0
2007-02-02 12:09:00,2.32433,2.32486,2.32433,2.32486,23950456.0
2007-02-02 12:10:00,2.32485,2.32544,2.32485,2.32544,11656402.0
2007-02-02 12:11:00,2.32555,2.32575,2.32516,2.32524,2739487.0
2007-02-02 12:12:00,2.32522,2.32522,2.32491,2.32516,3797493.0
2007-02-02 12:13:00,2.32498,2.32531,2.32498,2.32531,964594.0
2007-02-02 12:14:00,2.32536,2.32546,2.32526,2.32526,6750657.0
2007-02-02 12:15:00,2.32529,2.32529,2.32484,2.32484,3510158.0
2007-02-02 12:16:00,2.32492,2.32492,2.32462,2.32462,11657958.0
2007-02-02 12:17:00,2.32469,2.32475,2.32457,2.32468,5274053.0
2007-02-02 12:18:00,2.325,2.325,2.32469,2.32471,6691717.0
2007-02-02 12:19:00,2.3247,2.32503,2.3247,2.32503,1284071.0
2007-02-02 12:20:00,2.3249,2.3249,2.32458,2.32478,1645579.0
2007-02-02 12:21:00,2.32469,2.32473,2.32466,2.32472,8353885.0
2007-02-02 12:22:00,2.32451,2.32464,2.32441,2.32441,16198478.0
2007-02-02 12:23:00,2.32472,2.32481,2.32465,2.32465,1178766.0
2007-02-02 12:24:00,2.32465,2.32465,2.32441,2.32443,1513708.0
2007-02-02 12:25:00,2.32439,2.3251,2.32439,2.32481,11569093.0
2007-02-02 12:26:00,2.32484,2.32507,2.32482,2.32507,5779423.0
2007-02-02 12:27:00,2.32493,2.32493,2.32466,2.32485,20849784.0
2007-02-02 12:28:00,2.32488,2.32495,2.32486,2.32495,4734762.0
2007-02-02 12:29:00,2.32497,2.32497,2.32473,2.32473,2063798.0
2007-02-02 12:30:00,2.32471,2.3252,2.3246,2.3252,17854175.0
2007-02-02 12:31:00,2.32508,2.32544,2.32503,2.32517,8242245.0
2007-02-02 12:32:00,2.32488,2.32548,2.32488,2.32547,6991570.0
2007-02-02 12:33:00,2.32532,2.32568,2.32532,2.32553,4156708.0
2007-02-02 12:34:00,2.32517,2.32517,2.32495,2.32507,5346253.0
2007-02-02 12:35:00,2.32524,2.3253,2.32496,2.32496,7391313.0
2007-02-02 12:36:00,2.32487,2.3252,2.32487,2.3252,2033070.0
2007-02-02 12:37:00,2.32533,2.32567,2.32523,2.32567,8361666.0
2007-02-02 12:38:00,2.32591,2.32591,2.32537,2.32558,4960844.0
2007-02-02 12:39:00,2.32562,2.32562,2.32526,2.32526,5453133.0
2007-02-02 12:40:00,2.32513,2.32531,2.32513,2.32531,11435863.0
2007-02-02 12:41:00,2.32524,2.32524,2.32497,2.32518,8075974.0
2007-02-02 12:42:00,2.32511,2.32531,2.32509,2.32528,5546075.0
2007-02-02 12:43:00,2.32528,2.32528,2.32475,2.32494,1216936.0
2007-02-02 12:44:00,2.32482,2.32506,2.32482,2.32506,31938244.0
2007-02-02 12:45:00,2.32559,2.32572,2.32539,2.32572,1537371.0
2007-02-02 12:46:00,2.32559,2.32559,2.32507,2.32509,2077835.0
2007-02-02 12:47:00,2.32505,2.3256,2.32505,2.32549,11790961.0
2007-02-02 12:49:00,2.32539,2.32539,2.32492,2.32506,6265495.0
2007-02-02 12:50:00,2.32514,2.32612,2.32512,2.32612,8125038.0
2007-02-02 12:51:00,2.32615,2.32615,2.3256,2.326,3928654.0
2007-02-02 12:52:00,2.32608,2.32614,2.3258,2.32614,12725368.0
2007-02-02 12:53:00,2.32611,2.32628,2.32611,2.32614,5435382.0
2007-02-02 12:54:00,2.32616,2.32629,2.32606,2.3261,5129763.0
2007-02-02 12:55:00,2.32609,2.32651,2.32609,2.32651,1836711.0
2007-02-02 12:56:00,2.3264,2.3264,2.32604,2.32617,3923679.0
2007-02-02 12:57:00,2.32601,2.32623,2.32588,2.32611,18958583.0
2007-02-02 12:58:00,2.32605,2.32645,2.32564,2.32564,4817782.0
2007-02-02 12:59:00,2.3261,2.3261,2.32578,2.32578,18980093.0
2007-02-02 13:00:00,2.32546,2.32616,2.32546,2.32585,2383634.0
2007-02-02 13:01:00,2.32629,2.32632,2.32614,2.32614,5243732.0
2007-02-02 13:02:00,2.32648,2.32648,2.32618,2.32624,5896031.0
2007-02-02 13:03:00,2.32625,2.32658,2.32625,2.32625,2776603.0
2007-02-02 13:04:00,2.32658,2.32658,2.32584,2.32584,2274942.0
2007-02-02 13:05:00,2.32584,2.32584,2.32563,2.32573,6231255.0
2007-02-02 13:06:00,2.32572,2.32591,2.3257,2.3257,3406559.0
2007-02-02 13:07:00,2.32586,2.32623,2.32586,2.32616,12968151.0
2007-02-02 13:08:00,2.32621,2.32639,2.32571,2.32586,806255.0
2007-02-02 13:09:00,2.326,2.326,2.32572,2.32581,11315999.0
2007-02-02 13:10:00,2.32596,2.32625,2.32596,2.32608,10209808.0
2007-02-02 13:11:00,2.32622,2.32626,2.32585,2.32609,6705500.0
2007-02-02 13:12:00,2.32642,2.32642,2.32617,2.32621,4012497.0
2007-02-02 13:13:00,2.32625,2.32641,2.32611,2.32641,7779661.0
2007-02-02 13:14:00,2.32645,2.32657,2.32643,2.32654,27113088.0
2007-02-02 13:15:00,2.32652,2.32684,2.32641,2.32684,1715432.0
2007-02-02 13:16:00,2.32683,2.32693,2.32676,2.32676,3041423.0
2007-02-02 13:17:00,2.3266,2.3266,2.32622,2.32622,3275601.0
2007-02-02 13:18:00,2.32623,2.32629,2.32601,2.32601,8363652.0
2007-02-02 13:19:00,2.326,2.32604,2.32588,2.32588,3260253.0
2007-02-02 13:20:00,2.32578,2.32584,2.32552,2.32584,7856676.0
2007-02-02 13:21:00,2.32601,2.32626,2.32601,2.32614,2851093.0
2007-02-02 13:22:00,2.3261,2.32656,2.32598,2.32636,3756569.0
2007-02-02 13:23:00,2.3262,2.32636,2.32612,2.32636,22560979.0
2007-02-02 13:24:00,2.32637,2.32651,2.32632,2.32651,3157397.0
2007-02-02 13:25:00,2.32648,2.32648,2.32617,2.32617,3974333.0
2007-02-02 13:26:00,2.3263,2.32694,2.3263,2.32665,2135722.0
2007-02-02 13:27:00,2.3265,2.32691,2.32644,2.32644,6048422.0
2007-02-02 13:28:00,2.32646,2.32646,2.32612,2.32638,22235361.0
2007-02-02 13:29:00,2.3265,2.32659,2.3265,2.32659,2527147.0
2007-02-02 13:30:00,2.32651,2.32671,2.32641,2.32658,9794500.0
2007-02-02 13:31:00,2.32662,2.3269,2.32657,2.32657,3291638.0
2007-02-02 13:32:00,2.3267,2.32674,2.32647,2.32674,12218472.0
2007-02-02 13:33:00,2.32658,2.3267,2.32658,2.32658,19729549.0
2007-02-02 13:34:00,2.32676,2.3272,2.32676,2.32699,7095560.0
2007-02-02 13:35:00,2.32679,2.32679,2.32581,2.32581,3277424.0
2007-02-02 13:36:00,2.32603,2.32619,2.32592,2.32592,6386372.0
2007-02-02 13:37:00,2.32585,2.32585,2.32541,2.32571,15331346.0
2007-02-02 13:38:00,2.32577,2.3263,2.32577,2.3263,14293959.0
2007-02-02 13:39:00,2.32654,2.32654,2.32616,2.32616,2536774.0
2007-02-02 13:40:00,2.32616,2.32616,2.32592,2.32592,13753787.0
2007-02-02 13:41:00,2.32593,2.32593,2.32573,2.32584,7626220.0
2007-02-02 13:42:00,2.32584,2.32604,2.3258,2.32604,7438682.0
2007-02-02 13:43:00,2.32604,2.32644,2.32604,2.32627,1864343.0
2007-02-02 13:44:00,2.32677,2.32677,2.3267,2.3267,8030176.0
2007-02-02 13:45:00,2.32622,2.32647,2.32622,2.32647,4383373.0
2007-02-02 13:46:00,2.32607,2.32607,2.32583,2.32596,4919032.0
2007-02-02 13:47:00,2.32585,2.32608,2.32585,2.32599,4854716.0
2007-02-02 13:48:00,2.3257,2.32634,2.3257,2.32634,2368030.0
2007-02-02 13:49:00,2.32634,2.32634,2.32603,2.32603,18107982.0
2007-02-02 13:50:00,2.32618,2.32635,2.32595,2.32623,4721944.0
2007-02-02 13:51:00,2.3267,2.3269,2.3267,2.3268,16315103.0
2007-02-02 13:52:00,2.32683,2.32683,2.32618,2.32618,1275938.0
2007-02-02 13:53:00,2.32633,2.32675,2.32631,2.32635,1198945.0
2007-02-02 13:54:00,2.32651,2.32715,2.32647,2.32693,5406744.0
2007-02-02 13:55:00,2.3271,2.3271,2.3263,2.3263,3383970.0
2007-02-02 13:56:00,2.32496,2.32665,2.32496,2.3264,10894821.0
2007-02-02 13:57:00,2.32646,2.32646,2.32613,2.32613,15209938.0
2007-02-02 13:58:00,2.32625,2.32696,2.32625,2.32673,11893557.0
2007-02-02 13:59:00,2.3261,2.32648,2.3261,2.32648,24129119.0
2007-02-02 14:00:00,2.32648,2.32648,2.32621,2.32621,3396942.0
2007-02-02 14:01:00,2.32604,2.32639,2.32604,2.32609,3171612.0
2007-02-02 14:02:00,2.32637,2.32639,2.32585,2.32639,9002659.0
2007-02-02 14:03:00,2.3264,2.32692,2.3264,2.32672,17190056.0
2007-02-02 14:04:00,2.32676,2.32676,2.32644,2.32659,3948182.0
2007-02-02 14:05:00,2.32653,2.32686,2.32653,2.32686,11232552.0
2007-02-02 14:06:00,2.32698,2.32721,2.32698,2.32706,7821424.0
2007-02-02 14:07:00,2.32727,2.32732,2.32691,2.32703,1292817.0
2007-02-02 14:08:00,2.32706,2.32762,2.32706,2.32762,3609593.0
2007-02-02 14:09:00,2.32763,2.32763,2.32751,2.32751,6561039.0
2007-02-02 14:10:00,2.32786,2.32786,2.32734,2.32734,262335.0
2007-02-02 14:11:00,2.32725,2.32725,2.32703,2.32703,7252487.0
2007-02-02 14:12:00,2.32735,2.32754,2.32716,2.32754,10967701.0
2007-02-02 14:13:00,2.32742,2.32778,2.32742,2.32767,4387411.0
2007-02-02 14:14:00,2.32764,2.32776,2.32746,2.32776,8147364.0
2007-02-02 14:15:00,2.32776,2.32776,2.32705,2.32705,3175776.0
2007-02-02 14:16:00,2.32713,2.32729,2.32702,2.32706,6965257.0
2007-02-02 14:17:00,2.3271,2.3271,2.32688,2.32688,2185770.0
2007-02-02 14:18:00,2.3269,2.3274,2.3269,2.3273,21971135.0
2007-02-02 14:19:00,2.32736,2.32745,2.32731,2.32731,3692414.0
2007-02-02 14:20:00,2.32712,2.32747,2.32712,2.32728,4795081.0
2007-02-02 14:21:00,2.32749,2.32749,2.32703,2.32705,5618410.0
2007-02-02 14:22:00,2.32703,2.32741,2.32703,2.32741,4968442.0
2007-02-02 14:23:00,2.32739,2.32752,2.32704,2.32741,10787262.0
2007-02-02 14:24:00,2.32728,2.32735,2.3271,2.3271,6184129.0
2007-02-02 14:25:00,2.32741,2.32797,2.32741,2.32785,1698630.0
2007-02-02 14:26:00,2.32788,2.32812,2.32745,2.32745,1624997.0
2007-02-02 14:27:00,2.32763,2.32814,2.32763,2.32814,4685494.0
2007-02-02 14:28:00,2.32813,2.32813,2.32799,2.32811,1480525.0
2007-02-02 14:29:00,2.3286,2.3286,2.32832,2.32837,6850077.0
2007-02-02 14:30:00,2.32796,2.32895,2.32796,2.32895,2799961.0
2007-02-02 14:31:00,2.32882,2.32882,2.32829,2.32829,5906407.0
2007-02-02 14:32:00,2.32852,2.32852,2.3277,2.3277,3048968.0
2007-02-02 14:33:00,2.32813,2.32852,2.32813,2.32852,1313245.0
2007-02-02 14:34:00,2.32865,2.32865,2.3283,2.32837,4927091.0
2007-02-02 14:35:00,2.32837,2.32871,2.32837,2.32856,5564837.0
2007-02-02 14:36:00,2.32869,2.32879,2.32863,2.32874,6010833.0
2007-02-02 14:37:00,2.32878,2.32888,2.32875,2.32888,11792767.0
2007-02-02 14:38:00,2.32927,2.32957,2.32927,2.32941,5423116.0
2007-02-02 14:39:00,2.32879,2.32888,2.32871,2.32871,2145370.0
2007-02-02 14:40:00,2.32878,2.32901,2.32878,2.32901,4230948.0
2007-02-02 14:41:00,2.32898,2.32924,2.32898,2.3292,16055525.0
2007-02-02 14:42:00,2.32905,2.32951,2.32905,2.32951,7459093.0
2007-02-02 14:43:00,2.32916,2.32938,2.32906,2.32906,12631683.0
2007-02-02 14:44:00,2.32865,2.32886,2.32865,2.32886,13840246.0
2007-02-02 14:45:00,2.32868,2.32888,2.32844,2.32888,1355160.0
2007-02-02 14:46:00,2.32879,2.32879,2.32852,2.32864,7859851.0
2007-02-02 14:47:00,2.32856,2.32874,2.32856,2.32874,1935156.0
2007-02-02 14:48:00,2.32874,2.32874,2.32864,2.32864,453703.0
2007-02-02 14:49:00,2.32876,2.32876,2.32847,2.32847,15988078.0
2007-02-02 14:50:00,2.32837,2.32837,2.32805,2.32813,1199388.0
2007-02-02 14:51:00,2.32648,2.32766,2.32648,2.32766,883007.0
2007-02-02 14:52:00,2.32774,2.328,2.32774,2.328,6146364.0
2007-02-02 14:53:00,2.32812,2.32812,2.32788,2.32789,8574328.0
2007-02-02 14:54:00,2.32776,2.328,2.32768,2.32768,24438792.0
2007-02-02 14:55:00,2.328,2.328,2.32777,2.3279,22185080.0
2007-02-02 14:56:00,2.32785,2.32811,2.32784,2.32784,5017392.0
2007-02-02 14:57:00,2.32791,2.32803,2.32774,2.32774,2951914.0
2007-02-02 14:58:00,2.32788,2.3279,2.32765,2.32771,6683103.0
2007-02-02 14:59:00,2.32774,2.32774,2.32748,2.32774,236655.0
2007-02-02 15:00:00,2.32774,2.32782,2.32748,2.32762,10201284.0
2007-02-02 15:01:00,2.32798,2.32845,2.32798,2.32831,4672829.0
2007-02-02 15:02:00,2.32836,2.32855,2.32821,2.32822,5094200.0
2007-02-02 15:03:00,2.32795,2.32827,2.32795,2.32827,3107722.0
2007-02-02 15:04:00,2.3283,2.3283,2.32799,2.32814,2849878.0
2007-02-02 15:05:00,2.3281,2.32832,2.3281,2.32832,1979624.0
2007-02-02 15:06:00,2.32817,2.32884,2.32817,2.32842,14538442.0
2007-02-02 15:07:00,2.32838,2.32841,2.32809,2.32841,18604984.0
2007-02-02 15:08:00,2.32852,2.32871,2.32852,2.32871,1199208.0
2007-02-02 15:09:00,2.32863,2.32879,2.32862,2.32862,2911883.0
2007-02-02 15:10:00,2.32871,2.32897,2.32861,2.32876,2039836.0
2007-02-02 15:11:00,2.32862,2.32863,2.32845,2.32845,6138777.0
2007-02-02 15:12:00,2.32819,2.3282,2.32801,2.3282,3844895.0
2007-02-02 15:13:00,2.32843,2.32852,2.32801,2.32829,2384121.0
2007-02-02 15:14:00,2.32879,2.32951,2.32879,2.32947,9330583.0
2007-02-02 15:15:00,2.32958,2.32975,2.32958,2.32965,2651015.0
2007-02-02 15:16:00,2.32982,2.33008,2.32961,2.32961,3060761.0
2007-02-02 15:17:00,2.32951,2.33008,2.32951,2.33008,14131150.0
2007-02-02 15:18:00,2.33032,2.33032,2.32992,2.32992,1531907.0
2007-02-02 15:19:00,2.32991,2.33031,2.32979,2.33031,3153919.0
2007-02-02 15:20:00,2.33041,2.33071,2.33041,2.33071,4763292.0
2007-02-02 15:21:00,2.33064,2.33077,2.33037,2.33077,9134286.0
2007-02-02 15:22:00,2.33065,2.33094,2.33065,2.33089,10664633.0
2007-02-02 15:23:00,2.33077,2.33077,2.32963,2.32963,5736891.0
2007-02-02 15:24:00,2.32969,2.32996,2.32969,2.32996,9480604.0
2007-02-02 15:25:00,2.32974,2.33046,2.32974,2.33014,2186399.0
2007-02-02 15:26:00,2.33008,2.33031,2.33005,2.33031,10798833.0
2007-02-02 15:27:00,2.33035,2.33035,2.32973,2.32973,6398750.0
2007-02-02 15:28:00,2.32989,2.33066,2.32989,2.33059,1921400.0
2007-02-02 15:29:00,2.33069,2.33185,2.33069,2.33159,1991473.0
2007-02-02 15:30:00,2.33164,2.33257,2.33159,2.33257,3584995.0
2007-02-02 15:31:00,2.33255,2.33332,2.33255,2.33332,228991.0
2007-02-02 15:32:00,2.3332,2.33321,2.33282,2.33282,2991000.0
2007-02-02 15:33:00,2.33266,2.33314,2.33266,2.33288,12109522.0
2007-02-02 15:34:00,2.3329,2.3333,2.3324,2.3324,4444382.0
2007-02-02 15:35:00,2.33223,2.33273,2.33202,2.33215,1289152.0
2007-02-02 15:36:00,2.33222,2.33278,2.33209,2.33278,11599937.0
2007-02-02 15:37:00,2.33292,2.33313,2.33266,2.33266,816661.0
2007-02-02 15:38:00,2.33284,2.33284,2.33213,2.33236,6184321.0
2007-02-02 15:39:00,2.33167,2.33167,2.33101,2.33101,22331017.0
2007-02-02 15:40:00,2.33147,2.33249,2.33147,2.3323,2718875.0
2007-02-02 15:41:00,2.33236,2.33303,2.33236,2.33268,973400.0
2007-02-02 15:42:00,2.33262,2.33262,2.33189,2.33189,9381278.0
2007-02-02 15:43:00,2.3314,2.3314,2.33101,2.3312,438720.0
2007-02-02 15:44:00,2.33143,2.33258,2.33143,2.33174,5312558.0
2007-02-02 15:45:00,2.33167,2.33244,2.33167,2.33244,13246056.0
2007-02-02 15:46:00,2.33221,2.33261,2.33189,2.33225,5362942.0
2007-02-02 15:47:00,2.33238,2.33259,2.33205,2.33259,3438811.0
2007-02-02 15:48:00,2.33282,2.33318,2.33282,2.33286,1561513.0
2007-02-02 15:49:00,2.33279,2.33279,2.33224,2.33224,5216728.0
2007-02-02 15:50:00,2.33266,2.33334,2.33222,2.33334,4836937.0
2007-02-02 15:51:00,2.33339,2.33339,2.33287,2.33317,7927593.0
2007-02-02 15:52:00,2.3331,2.33314,2.333,2.33314,2754263.0
2007-02-02 15:53:00,2.33281,2.33281,2.3322,2.33241,3193075.0
2007-02-02 15:54:00,2.33233,2.33233,2.33151,2.33182,4926492.0
2007-02-02 15:55:00,2.33202,2.3321,2.33148,2.33203,1050441.0
2007-02-02 15:56:00,2.33229,2.33298,2.33229,2.33262,4014726.0
2007-02-02 15:57:00,2.3324,2.3324,2.33184,2.33184,19033736.0
2007-02-02 15:58:00,2.3318,2.3318,2.33089,2.33127,14128507.0
2007-02-02 15:59:00,2.33139,2.33159,2.33124,2.33124,5375970.0
2007-02-02 16:00:00,2.3306,2.3306,2.33008,2.33014,2737798.0
2007-02-02 16:01:00,2.33004,2.33004,2.32951,2.32955,887433.0
2007-02-02 16:02:00,2.32944,2.32944,2.3289,2.3289,4163524.0
2007-02-02 16:03:00,2.32887,2.32887,2.32807,2.32807,8076125.0
2007-02-02 16:04:00,2.32799,2.32799,2.32694,2.32694,4124835.0
2007-02-02 16:05:00,2.32731,2.32776,2.3271,2.32776,2581741.0
2007-02-02 16:06:00,2.32785,2.32809,2.32737,2.32737,568068.0
2007-02-02 16:07:00,2.32734,2.32734,2.32713,2.32722,4435757.0
2007-02-02 16:08:00,2.32705,2.32705,2.32667,2.32692,16942258.0
2007-02-02 16:09:00,2.32717,2.32766,2.32715,2.32766,5906334.0
2007-02-02 16:10:00,2.32723,2.32723,2.32666,2.32687,1301374.0
2007-02-02 16:11:00,2.32676,2.32697,2.32646,2.32647,6221066.0
2007-02-02 16:12:00,2.32599,2.32599,2.32572,2.32576,1867433.0
2007-02-02 16:13:00,2.32567,2.32609,2.32567,2.32582,9057673.0
2007-02-02 16:14:00,2.32579,2.32579,2.32486,2.32486,1948540.0
2007-02-02 16:15:00,2.32491,2.32491,2.32423,2.32423,19533647.0
2007-02-02 16:16:00,2.32478,2.32519,2.32461,2.32503,3128793.0
2007-02-02 16:17:00,2.32551,2.3258,2.32502,2.3258,3669794.0
2007-02-02 16:18:00,2.32527,2.32584,2.32511,2.32584,8486133.0
2007-02-02 16:19:00,2.32593,2.32593,2.32493,2.32544,28613310.0
2007-02-02 16:20:00,2.32514,2.32563,2.32514,2.32517,16791147.0
2007-02-02 16:21:00,2.32503,2.32603,2.32503,2.32603,3712784.0
2007-02-02 16:22:00,2.3259,2.32622,2.3259,2.32622,6765058.0
2007-02-02 16:23:00,2.32669,2.32669,2.3262,2.3264,4806772.0
2007-02-02 16:24:00,2.3261,2.32717,2.3261,2.32717,3520536.0
2007-02-02 16:25:00,2.32721,2.32773,2.32721,2.32773,4976262.0
2007-02-02 16:26:00,2.32783,2.32827,2.32783,2.32827,4807750.0
2007-02-02 16:27:00,2.3282,2.3285,2.3282,2.3285,3696657.0
2007-02-02 16:28:00,2.32861,2.32919,2.32861,2.32919,10372520.0
2007-02-02 16:29:00,2.32927,2.32984,2.32927,2.32984,11180579.0
2007-02-02 16:30:00,2.32989,2.33039,2.32989,2.33039,16794634.0
2007-02-02 16:31:00,2.33051,2.33101,2.33051,2.33101,5573674.0
2007-02-02 16:32:00,2.33099,2.33109,2.33099,2.33109,3783472.0
2007-02-02 16:33:00,2.33144,2.33237,2.33139,2.33237,2213191.0
2007-02-02 16:34:00,2.33243,2.33243,2.33185,2.33185,2782687.0
2007-02-02 16:35:00,2.33178,2.33178,2.3315,2.33173,12637473.0
2007-02-02 16:36:00,2.33178,2.33214,2.33167,2.33214,4015216.0
2007-02-02 16:37:00,2.33216,2.33221,2.33155,2.33218,241470.0
2007-02-02 16:38:00,2.3316,2.33191,2.33127,2.33127,1742168.0
2007-02-02 16:39:00,2.33154,2.33254,2.33154,2.33254,4973662.0
2007-02-02 16:40:00,2.33242,2.33279,2.33237,2.33254,14983660.0
2007-02-02 16:41:00,2.33239,2.33239,2.33163,2.33199,2941978.0
2007-02-02 16:42:00,2.33193,2.3323,2.33193,2.3323,2245896.0
2007-02-02 16:43:00,2.33231,2.33231,2.33196,2.33215,2427591.0
2007-02-02 16:44:00,2.33204,2.3322,2.33182,2.33182,14179418.0
2007-02-02 16:45:00,2.33218,2.33285,2.33216,2.3325,4371845.0
2007-02-02 16:46:00,2.33253,2.33292,2.33253,2.33292,1496392.0
2007-02-02 16:47:00,2.33273,2.33276,2.33263,2.33273,1135151.0
2007-02-02 16:48:00,2.33258,2.33317,2.33258,2.33317,3342164.0
2007-02-02 16:49:00,2.33336,2.33376,2.33327,2.33327,3021979.0
2007-02-02 16:50:00,2.33317,2.33317,2.33286,2.33286,798126.0
2007-02-02 16:51:00,2.33285,2.33285,2.33243,2.33243,1218739.0
2007-02-02 16:52:00,2.33239,2.33271,2.33226,2.33226,8859738.0
2007-02-02 16:53:00,2.33222,2.33237,2.33209,2.33237,2773038.0
2007-02-02 16:54:00,2.3323,2.3323,2.33136,2.33158,9726981.0
2007-02-02 16:55:00,2.33154,2.33181,2.33147,2.33172,3149826.0
2007-02-02 16:56:00,2.33173,2.33187,2.3317,2.33187,5689752.0
2007-02-02 16:57:00,2.33195,2.33199,2.33178,2.33178,6570090.0
2007-02-02 16:58:00,2.33158,2.33178,2.33144,2.33144,7728393.0
2007-02-02 16:59:00,2.33158,2.33176,2.33151,2.33176,4552836.0
2007-02-02 17:00:00,2.33222,2.33254,2.33214,2.33254,2508963.0
2007-02-02 17:01:00,2.33227,2.33227,2.332,2.33223,1216179.0
2007-02-02 17:02:00,2.33214,2.33214,2.33092,2.33092,5181705.0
2007-02-02 17:03:00,2.33127,2.33127,2.33067,2.3308,3887693.0
2007-02-02 17:04:00,2.33041,2.33041,2.33,2.33011,18066744.0
2007-02-02 17:05:00,2.32992,2.32992,2.32909,2.32956,10148336.0
2007-02-02 17:06:00,2.33005,2.33043,2.33005,2.33032,2829628.0
2007-02-02 17:07:00,2.3304,2.33066,2.33033,2.33033,1614271.0
2007-02-02 17:08:00,2.33012,2.33033,2.3298,2.3298,8667243.0
2007-02-02 17:09:00,2.32962,2.32962,2.32924,2.32938,8624999.0
2007-02-02 17:10:00,2.32974,2.33008,2.32974,2.33008,6847477.0
2007-02-02 17:11:00,2.33048,2.33048,2.33004,2.33024,20629423.0
2007-02-02 17:12:00,2.33056,2.33056,2.33036,2.33036,2211058.0
2007-02-02 17:13:00,2.33023,2.33023,2.32956,2.32964,567552.0
2007-02-02 17:14:00,2.32956,2.32956,2.32895,2.329,5868842.0
2007-02-02 17:15:00,2.32877,2.32877,2.32746,2.32746,4793772.0
2007-02-02 17:16:00,2.32728,2.32731,2.32631,2.32718,8794379.0
2007-02-02 17:17:00,2.327,2.32721,2.32694,2.32711,3007829.0
2007-02-02 17:18:00,2.32725,2.32743,2.32684,2.32743,13502404.0
2007-02-02 17:19:00,2.32736,2.32758,2.32712,2.32758,4543443.0
2007-02-02 17:20:00,2.32708,2.32796,2.32708,2.32781,1888443.0
2007-02-02 17:21:00,2.32791,2.32798,2.32767,2.32798,4045180.0
2007-02-02 17:22:00,2.32811,2.32819,2.3279,2.32814,4941584.0
2007-02-02 17:23:00,2.32818,2.32818,2.3279,2.32811,4534979.0
2007-02-02 17:24:00,2.32838,2.32872,2.32796,2.32834,1534295.0
2007-02-02 17:25:00,2.32835,2.32881,2.32835,2.32866,4143140.0
2007-02-02 17:26:00,2.32857,2.32908,2.32857,2.32878,6888184.0
2007-02-02 17:27:00,2.32881,2.32892,2.32843,2.32865,4655288.0
2007-02-02 17:28:00,2.32871,2.32883,2.32855,2.32861,1261303.0
2007-02-02 17:29:00,2.32871,2.32908,2.32871,2.32908,452986.0
2007-02-02 17:30:00,2.32963,2.32963,2.32918,2.32952,23593363.0
2007-02-02 17:31:00,2.32947,2.32999,2.32947,2.32999,2511237.0
2007-02-02 17:32:00,2.32963,2.32996,2.32963,2.32996,6751253.0
2007-02-02 17:33:00,2.3301,2.33068,2.3301,2.33068,5332765.0
2007-02-02 17:34:00,2.33075,2.33076,2.33063,2.33068,6555722.0
2007-02-02 17:35:00,2.33068,2.33073,2.33017,2.33017,3637867.0
2007-02-02 17:36:00,2.33017,2.33071,2.33017,2.33054,4293632.0
2007-02-02 17:37:00,2.33062,2.33062,2.3305,2.3305,7252854.0
2007-02-02 17:38:00,2.33045,2.33073,2.33045,2.33073,7940829.0
2007-02-02 17:39:00,2.33049,2.3305,2.33019,2.33019,9046555.0
2007-02-02 17:40:00,2.33026,2.33047,2.33007,2.33007,1299623.0
2007-02-02 17:41:00,2.32969,2.32969,2.32919,2.32919,8937576.0
2007-02-02 17:42:00,2.32886,2.32938,2.32886,2.32925,3792562.0
2007-02-02 17:43:00,2.32923,2.32955,2.32918,2.32918,8274471.0
2007-02-02 17:44:00,2.32914,2.3294,2.32906,2.32906,4955389.0
2007-02-02 17:45:00,2.32942,2.32942,2.32903,2.3291,3832234.0
2007-02-02 17:46:00,2.32925,2.32925,2.32869,2.32869,5454855.0
2007-02-02 17:47:00,2.3286,2.32875,2.32852,2.32875,2837707.0
2007-02-02 17:48:00,2.32868,2.32898,2.32865,2.32871,3823016.0
2007-02-02 17:49:00,2.32872,2.3289,2.32872,2.32878,13749958.0
2007-02-02 17:50:00,2.3288,2.32891,2.32861,2.32873,9066693.0
2007-02-02 17:51:00,2.3287,2.3287,2.32827,2.32854,22613663.0
2007-02-02 17:52:00,2.3286,2.32873,2.32847,2.32858,2094099.0
2007-02-02 17:53:00,2.32861,2.32869,2.32838,2.32869,8404068.0
2007-02-02 17:54:00,2.32871,2.32871,2.32811,2.32811,1267301.0
2007-02-02 17:55:00,2.32831,2.32892,2.32831,2.3288,12687844.0
2007-02-02 17:56:00,2.32892,2.32911,2.32888,2.32888,5196899.0
2007-02-02 17:57:00,2.32899,2.32926,2.32899,2.32925,907972.0
2007-02-02 17:58:00,2.32911,2.32944,2.32899,2.32944,11316464.0
2007-02-02 17:59:00,2.32946,2.32946,2.32892,2.32938,16246591.0
2007-02-02 18:00:00,2.32975,2.32975,2.32948,2.32948,737897.0
2007-02-02 18:01:00,2.3293,2.3293,2.32917,2.32921,14151901.0
2007-02-02 18:02:00,2.32926,2.32946,2.32926,2.3294,1634276.0
2007-02-02 18:03:00,2.32948,2.32948,2.32915,2.32915,16483718.0
2007-02-02 18:04:00,2.32913,2.32913,2.32885,2.32888,3958927.0
2007-02-02 18:05:00,2.32872,2.32899,2.32856,2.32863,4761099.0
2007-02-02 18:06:00,2.32849,2.32891,2.32849,2.32858,11035717.0
2007-02-02 18:07:00,2.32848,2.32875,2.32848,2.32875,7904229.0
2007-02-02 18:08:00,2.3288,2.32938,2.3288,2.32938,5520907.0
2007-02-02 18:09:00,2.32949,2.32949,2.3293,2.3293,4912527.0
2007-02-02 18:10:00,2.3294,2.3294,2.32885,2.32931,8591691.0
2007-02-02 18:11:00,2.32945,2.32957,2.32945,2.32957,9076432.0
2007-02-02 18:12:00,2.32953,2.32971,2.32953,2.3296,19579875.0
2007-02-02 18:13:00,2.32979,2.32979,2.32954,2.32954,2255965.0
2007-02-02 18:14:00,2.32973,2.32973,2.32931,2.32931,2586111.0
2007-02-02 18:15:00,2.32952,2.32962,2.32946,2.32961,2631571.0
2007-02-02 18:16:00,2.32962,2.32989,2.32962,2.32989,2432140.0
2007-02-02 18:17:00,2.32986,2.32986,2.32956,2.32967,2592072.0
2007-02-02 18:18:00,2.32961,2.32963,2.32944,2.32962,745041.0
2007-02-02 18:19:00,2.3296,2.3298,2.3296,2.32968,19026063.0
2007-02-02 18:20:00,2.33004,2.33053,2.33004,2.33053,3976808.0
2007-02-02 18:21:00,2.33046,2.33046,2.32962,2.32971,3421404.0
2007-02-02 18:22:00,2.3294,2.3294,2.32906,2.32906,322227.0
2007-02-02 18:23:00,2.32901,2.32912,2.32859,2.32859,2985252.0
2007-02-02 18:24:00,2.32857,2.32865,2.32844,2.32844,4829035.0
2007-02-02 18:25:00,2.32834,2.32836,2.32786,2.32832,4193063.0
2007-02-02 18:26:00,2.32845,2.32845,2.32818,2.32832,9286495.0
2007-02-02 18:27:00,2.32811,2.32835,2.32811,2.32835,8503466.0
2007-02-02 18:28:00,2.32832,2.32832,2.32782,2.32792,7439525.0
2007-02-02 18:29:00,2.328,2.32829,2.328,2.32819,2691730.0
2007-02-02 18:30:00,2.32839,2.32862,2.32839,2.3285,11988777.0
2007-02-02 18:31:00,2.32869,2.32875,2.32853,2.32853,9466850.0
2007-02-02 18:32:00,2.32878,2.32918,2.32878,2.32901,10247018.0
2007-02-02 18:34:00,2.32889,2.32902,2.32888,2.32902,13810072.0
2007-02-02 18:35:00,2.32883,2.32901,2.32843,2.32877,4854759.0
2007-02-02 18:36:00,2.32876,2.32908,2.32846,2.32846,1394323.0
2007-02-02 18:37:00,2.32872,2.32918,2.32872,2.32918,1173227.0
2007-02-02 18:38:00,2.32917,2.32917,2.3287,2.32877,7600308.0
2007-02-02 18:39:00,2.32876,2.32892,2.32862,2.32884,4447691.0
2007-02-02 18:40:00,2.32908,2.32908,2.3287,2.32887,2550020.0
2007-02-02 18:41:00,2.32898,2.3294,2.32898,2.3293,9434863.0
2007-02-02 18:42:00,2.3291,2.32914,2.329,2.32914,2202327.0
2007-02-02 18:43:00,2.32903,2.32903,2.32826,2.32826,628273.0
2007-02-02 18:44:00,2.32813,2.3282,2.32789,2.32789,17484867.0
2007-02-02 18:45:00,2.32799,2.32811,2.3279,2.32796,3664159.0
2007-02-02 18:46:00,2.32779,2.32779,2.32724,2.32738,4772946.0
2007-02-02 18:47:00,2.32747,2.32809,2.32747,2.32798,403845.0
2007-02-02 18:48:00,2.32797,2.32797,2.32724,2.32753,3261237.0
2007-02-02 18:49:00,2.32758,2.32758,2.32724,2.32743,940595.0
2007-02-02 18:50:00,2.32724,2.32724,2.32696,2.32719,1497791.0
2007-02-02 18:51:00,2.32699,2.32726,2.3268,2.32707,5315822.0
2007-02-02 18:52:00,2.32661,2.32702,2.32661,2.32702,2245770.0
2007-02-02 18:53:00,2.32704,2.3277,2.32704,2.3277,11036721.0
2007-02-02 18:54:00,2.3277,2.3277,2.32745,2.3276,14690005.0
2007-02-02 18:55:00,2.32762,2.32762,2.32731,2.32731,3183593.0
2007-02-02 18:56:00,2.32698,2.32709,2.32694,2.32694,16736445.0
2007-02-02 18:57:00,2.32711,2.32711,2.32651,2.32651,2347710.0
2007-02-02 18:58:00,2.32659,2.32672,2.32659,2.32659,3826313.0
2007-02-02 18:59:00,2.3266,2.32708,2.3266,2.32708,4933293.0
2007-02-02 19:00:00,2.32695,2.32716,2.32695,2.32716,1909686.0
2007-02-02 19:01:00,2.32692,2.32724,2.32692,2.32724,13298144.0
2007-02-02 19:02:00,2.32719,2.32749,2.32719,2.32749,2996565.0
2007-02-02 19:03:00,2.32749,2.32749,2.32712,2.32712,6288087.0
2007-02-02 19:04:00,2.32714,2.32714,2.32685,2.32685,1532823.0
2007-02-02 19:05:00,2.32701,2.32719,2.32697,2.32708,2740146.0
2007-02-02 19:06:00,2.32702,2.3273,2.32702,2.32718,3850197.0
2007-02-02 19:07:00,2.32738,2.32783,2.32738,2.32783,3608414.0
2007-02-02 19:08:00,2.32777,2.32781,2.32762,2.3278,12183266.0
2007-02-02 19:09:00,2.32773,2.32773,2.32715,2.32756,568223.0
2007-02-02 19:10:00,2.32769,2.32804,2.32769,2.32771,4741431.0
2007-02-02 19:11:00,2.32783,2.32783,2.3271,2.3271,5715954.0
2007-02-02 19:12:00,2.32717,2.32722,2.32711,2.32713,313189.0
2007-02-02 19:13:00,2.32718,2.32747,2.32718,2.32733,3048779.0
2007-02-02 19:14:00,2.32723,2.32723,2.32698,2.32698,2031371.0
2007-02-02 19:15:00,2.32674,2.32685,2.32665,2.32685,13847050.0
2007-02-02 19:16:00,2.32672,2.32726,2.32672,2.32726,3055043.0
2007-02-02 19:17:00,2.3274,2.32754,2.3272,2.32754,1441909.0
2007-02-02 19:18:00,2.32753,2.32777,2.3275,2.32765,1903266.0
2007-02-02 19:19:00,2.32777,2.32801,2.32759,2.32759,7837450.0
2007-02-02 19:20:00,2.32757,2.32783,2.32757,2.3278,8257759.0
2007-02-02 19:21:00,2.32804,2.32813,2.32786,2.32801,9635904.0
2007-02-02 19:22:00,2.32792,2.32813,2.32779,2.32813,12316685.0
2007-02-02 19:23:00,2.32809,2.3281,2.3278,2.3278,1339179.0
2007-02-02 19:24:00,2.32799,2.32821,2.32796,2.32802,1640945.0
2007-02-02 19:25:00,2.32813,2.32813,2.32797,2.32798,10479754.0
2007-02-02 19:26:00,2.32805,2.32813,2.32667,2.32804,4264640.0
2007-02-02 19:27:00,2.32792,2.32792,2.32743,2.32743,3192499.0
2007-02-02 19:28:00,2.3276,2.32766,2.32746,2.32757,3013518.0
2007-02-02 19:29:00,2.32745,2.32799,2.32745,2.32799,7150836.0
2007-02-02 19:30:00,2.32801,2.32805,2.32767,2.32805,946642.0
2007-02-02 19:31:00,2.32803,2.32825,2.32803,2.3281,2223514.0
2007-02-02 19:32:00,2.32812,2.32828,2.32808,2.32828,14630864.0
2007-02-02 19:33:00,2.32839,2.32861,2.32839,2.32849,4839699.0
2007-02-02 19:34:00,2.32849,2.32872,2.32828,2.32872,3703571.0
2007-02-02 19:35:00,2.3287,2.32898,2.32862,2.32862,3948226.0
2007-02-02 19:36:00,2.32899,2.32911,2.32893,2.32911,3731424.0
2007-02-02 19:38:00,2.32911,2.32911,2.32863,2.32863,6204079.0
2007-02-02 19:39:00,2.32899,2.32939,2.3289,2.32939,1509398.0
2007-02-02 19:40:00,2.32965,2.32978,2.3296,2.32978,3309531.0
2007-02-02 19:41:00,2.32968,2.3299,2.32958,2.32958,10652486.0
2007-02-02 19:42:00,2.32934,2.32966,2.32932,2.32932,15551900.0
2007-02-02 19:43:00,2.32956,2.32978,2.32944,2.32978,10124762.0
2007-02-02 19:44:00,2.32986,2.32999,2.32967,2.32982,5993837.0
2007-02-02 19:45:00,2.3298,2.32981,2.32933,2.32981,18404937.0
2007-02-02 19:46:00,2.32973,2.32973,2.32964,2.32964,14252094.0
2007-02-02 19:47:00,2.32982,2.32982,2.32951,2.32955,6560653.0
2007-02-02 19:48:00,2.32942,2.32965,2.32942,2.32965,969438.0
2007-02-02 19:49:00,2.3298,2.3305,2.3298,2.3305,4983325.0
2007-02-02 19:50:00,2.33039,2.33039,2.32966,2.32966,6887214.0
2007-02-02 19:51:00,2.32954,2.32968,2.32954,2.32968,1731006.0
2007-02-02 19:52:00,2.32981,2.32981,2.32971,2.32971,499638.0
2007-02-02 19:53:00,2.32964,2.32964,2.3293,2.32954,2456731.0
2007-02-02 19:54:00,2.3294,2.32952,2.32933,2.32952,6832454.0
2007-02-02 19:55:00,2.32954,2.32954,2.32925,2.32925,2501557.0
2007-02-02 19:56:00,2.32907,2.32907,2.32874,2.32874,3060975.0
2007-02-02 19:57:00,2.32859,2.32871,2.32859,2.32871,564379.0
2007-02-02 19:58:00,2.3286,2.32876,2.3286,2.32871,2628798.0
2007-02-02 19:59:00,2.32871,2.32878,2.32854,2.32861,5095073.0
2007-02-02 20:00:00,2.32859,2.32923,2.32859,2.32873,2225440.0
2007-02-02 20:01:00,2.32894,2.32941,2.32894,2.32929,12894940.0
2007-02-02 20:02:00,2.32924,2.32934,2.32924,2.32931,7138835.0
2007-02-02 20:03:00,2.32908,2.32908,2.3289,2.32901,6373252.0
2007-02-02 20:04:00,2.32871,2.32891,2.32871,2.32891,858477.0
2007-02-02 20:05:00,2.32869,2.32884,2.32869,2.32869,7008550.0
2007-02-02 20:06:00,2.32885,2.32939,2.32885,2.32939,14426421.0
2007-02-02 20:07:00,2.32929,2.32947,2.32929,2.32944,4551836.0
2007-02-02 20:08:00,2.32939,2.32939,2.32888,2.32896,4615788.0
2007-02-02 20:09:00,2.32903,2.32976,2.32903,2.32976,1145168.0
2007-02-02 20:10:00,2.32973,2.32973,2.32932,2.32932,426833.0
2007-02-02 20:11:00,2.32953,2.32957,2.32936,2.32936,3814596.0
2007-02-02 20:12:00,2.32927,2.32973,2.32927,2.32946,5548627.0
2007-02-02 20:13:00,2.32955,2.32956,2.32929,2.32929,2505741.0
2007-02-02 20:14:00,2.32935,2.32949,2.32927,2.32949,288436.0
2007-02-02 20:15:00,2.32932,2.32973,2.32932,2.32958,7601160.0
2007-02-02 20:16:00,2.32953,2.32953,2.32924,2.32946,2405432.0
2007-02-02 20:17:00,2.32952,2.33039,2.32952,2.33039,8325828.0
2007-02-02 20:18:00,2.33031,2.33031,2.3292,2.3292,17862455.0
2007-02-02 20:19:00,2.32928,2.32955,2.32928,2.32955,10929688.0
2007-02-02 20:20:00,2.32952,2.32962,2.32949,2.32958,8116528.0
2007-02-02 20:21:00,2.3293,2.3293,2.32911,2.32922,1619094.0
2007-02-02 20:22:00,2.32927,2.32933,2.32927,2.32927,1675175.0
2007-02-02 20:23:00,2.32932,2.32951,2.32932,2.32944,11604399.0
2007-02-02 20:24:00,2.32945,2.32953,2.32932,2.32953,546837.0
2007-02-02 20:25:00,2.32934,2.32952,2.3291,2.32949,2188996.0
2007-02-02 20:26:00,2.32994,2.33012,2.3296,2.32997,1920408.0
2007-02-02 20:27:00,2.32946,2.32946,2.32927,2.32927,5028872.0
2007-02-02 20:28:00,2.32929,2.32947,2.32928,2.32947,4549930.0
2007-02-02 20:29:00,2.32946,2.32946,2.32909,2.32909,2040868.0
2007-02-02 20:30:00,2.33,2.3301,2.33,2.3301,15714465.0
2007-02-02 20:32:00,2.33012,2.33012,2.32982,2.32982,29986662.0
2007-02-02 20:34:00,2.32947,2.3297,2.32947,2.3297,905876.0
2007-02-02 20:35:00,2.32971,2.32971,2.32947,2.32953,2590130.0
2007-02-02 20:36:00,2.32956,2.32956,2.32931,2.32931,5034654.0
2007-02-02 20:37:00,2.32929,2.32929,2.32899,2.32904,5014612.0
2007-02-02 20:38:00,2.3291,2.32944,2.3291,2.32944,2623378.0
2007-02-02 20:39:00,2.32955,2.33017,2.32955,2.33012,2303834.0
2007-02-02 20:40:00,2.33019,2.33031,2.32998,2.32998,3126053.0
2007-02-02 20:41:00,2.33007,2.33007,2.32992,2.32992,7131115.0
2007-02-02 20:42:00,2.32956,2.32963,2.32949,2.32959,3676693.0
2007-02-02 20:43:00,2.32947,2.32971,2.32947,2.32958,1281432.0
2007-02-02 20:44:00,2.32967,2.33012,2.32967,2.32996,3531564.0
2007-02-02 20:45:00,2.32959,2.32959,2.32934,2.32934,1452312.0
2007-02-02 20:46:00,2.32948,2.3295,2.32926,2.3295,4244232.0
2007-02-02 20:47:00,2.32958,2.3298,2.32939,2.32939,7607232.0
2007-02-02 20:48:00,2.32915,2.32931,2.32912,2.32912,6748579.0
2007-02-02 20:49:00,2.32929,2.32929,2.32896,2.32897,7180234.0
2007-02-02 20:50:00,2.32916,2.32944,2.32916,2.32924,4775472.0
2007-02-02 20:51:00,2.32937,2.32953,2.32937,2.32946,6142947.0
2007-02-02 20:52:00,2.32934,2.32985,2.32934,2.32985,4594376.0
2007-02-02 20:53:00,2.32985,2.33028,2.32985,2.33009,2381284.0
2007-02-02 20:54:00,2.33012,2.33041,2.33012,2.3302,8863325.0
2007-02-02 20:55:00,2.33028,2.33045,2.33023,2.33023,2566224.0
2007-02-02 20:56:00,2.33026,2.33026,2.33004,2.33004,17761922.0
2007-02-02 20:57:00,2.33016,2.33016,2.32981,2.32981,3176691.0
2007-02-02 20:58:00,2.33014,2.33015,2.32996,2.33005,3717389.0
2007-02-02 20:59:00,2.33003,2.33023,2.33003,2.33003,8468888.0
2007-02-02 21:00:00,2.3304,2.3304,2.33022,2.3304,3436023.0
2007-02-02 21:01:00,2.33027,2.33039,2.33017,2.33021,2286842.0
2007-02-02 21:02:00,2.33028,2.33028,2.33016,2.33023,5543484.0
2007-02-02 21:03:00,2.33015,2.33026,2.33015,2.33026,363711.0
2007-02-02 21:04:00,2.33028,2.33028,2.33008,2.33008,11524471.0
2007-02-02 21:05:00,2.33006,2.33006,2.32934,2.32934,6445804.0
2007-02-02 21:06:00,2.32966,2.32966,2.32951,2.32954,4343797.0
2007-02-02 21:07:00,2.32964,2.33046,2.32964,2.33046,2466141.0
2007-02-02 21:08:00,2.33036,2.33036,2.33,2.33,461723.0
2007-02-02 21:09:00,2.3299,2.3299,2.32938,2.32938,3191242.0
2007-02-02 21:10:00,2.32941,2.32956,2.32941,2.32956,2528303.0
2007-02-02 21:11:00,2.32943,2.32969,2.32943,2.32969,12124553.0
2007-02-02 21:12:00,2.32981,2.33068,2.32981,2.33053,7234081.0
2007-02-02 21:13:00,2.33032,2.33032,2.32969,2.3297,6622446.0
2007-02-02 21:14:00,2.32986,2.32986,2.3297,2.3297,6098023.0
2007-02-02 21:15:00,2.32968,2.3298,2.32958,2.32974,13472103.0
2007-02-02 21:16:00,2.32977,2.32984,2.32957,2.32957,14384285.0
2007-02-02 21:17:00,2.32942,2.32977,2.32942,2.32977,63341.0
2007-02-02 21:18:00,2.32966,2.32966,2.32942,2.32942,5992185.0
2007-02-02 21:19:00,2.3294,2.32942,2.32926,2.32942,13368222.0
2007-02-02 21:20:00,2.32933,2.32933,2.329,2.329,227990.0
2007-02-02 21:21:00,2.32912,2.32912,2.32899,2.32899,2513613.0
2007-02-02 21:22:00,2.32895,2.32895,2.32858,2.32858,2105632.0
2007-02-02 21:23:00,2.32868,2.32942,2.32868,2.32942,455763.0
2007-02-02 21:24:00,2.32933,2.32933,2.32858,2.32858,2412832.0
2007-02-02 21:25:00,2.32867,2.3289,2.32866,2.32866,4635862.0
2007-02-02 21:26:00,2.32877,2.32903,2.32877,2.32903,7651104.0
2007-02-02 21:27:00,2.32885,2.32899,2.32879,2.32899,880978.0
2007-02-02 21:28:00,2.329,2.329,2.3287,2.3287,3880135.0
2007-02-02 21:29:00,2.32936,2.32974,2.32914,2.32914,15706840.0
2007-02-02 21:30:00,2.32948,2.32948,2.32863,2.32863,2928905.0
2007-02-02 21:31:00,2.32907,2.32907,2.32888,2.32888,1619977.0
2007-02-02 21:32:00,2.32887,2.32945,2.32887,2.32945,357354.0
2007-02-02 21:33:00,2.3294,2.3296,2.32931,2.32931,4349281.0
2007-02-02 21:34:00,2.32933,2.3294,2.32933,2.3294,150376.0
2007-02-02 21:35:00,2.3294,2.32966,2.32918,2.32966,6644426.0
2007-02-02 21:37:00,2.32925,2.32952,2.32925,2.32952,10675293.0
2007-02-02 21:38:00,2.32962,2.33052,2.32962,2.33052,3098048.0
2007-02-02 21:40:00,2.33022,2.33055,2.33022,2.33037,925071.0
2007-02-02 21:41:00,2.33017,2.33034,2.32967,2.33034,12331843.0
2007-02-02 21:42:00,2.3305,2.3305,2.3298,2.33025,4711240.0
2007-02-02 21:43:00,2.33044,2.33044,2.33007,2.33043,4708228.0
2007-02-02 21:44:00,2.33061,2.33061,2.33012,2.33054,3245070.0
2007-02-02 21:45:00,2.33015,2.33045,2.33015,2.33045,9979576.0
2007-02-02 21:46:00,2.32926,2.33064,2.32926,2.33062,12473580.0
2007-02-02 21:47:00,2.33072,2.33084,2.33067,2.33084,3127422.0
2007-02-02 21:48:00,2.33092,2.33156,2.33092,2.33156,2263889.0
2007-02-02 21:49:00,2.3315,2.3315,2.33115,2.33115,6552342.0
2007-02-02 21:50:00,2.33078,2.33101,2.33074,2.33088,12302687.0
2007-02-02 21:51:00,2.33094,2.33094,2.33064,2.33086,5648239.0
2007-02-02 21:52:00,2.33106,2.33109,2.33074,2.33074,10541623.0
2007-02-02 21:53:00,2.33072,2.33125,2.33072,2.33101,24233711.0
2007-02-02 21:54:00,2.33135,2.33182,2.33135,2.33182,374532.0
2007-02-02 21:55:00,2.33179,2.33179,2.33168,2.33168,2342977.0
2007-02-02 21:56:00,2.33174,2.33212,2.33174,2.33212,1145214.0
2007-02-02 21:57:00,2.33202,2.33212,2.33159,2.33204,1336287.0
2007-02-02 21:58:00,2.33206,2.33216,2.33204,2.33204,5214692.0
2007-02-02 21:59:00,2.33171,2.33206,2.33143,2.33206,11387840.0
2007-02-02 22:00:00,2.33191,2.33201,2.33182,2.33182,2968098.0
2007-02-02 22:01:00,2.3319,2.33238,2.3319,2.33228,5613583.0
2007-02-02 22:02:00,2.33187,2.33198,2.33176,2.33189,6756068.0
2007-02-02 22:03:00,2.33184,2.33184,2.3313,2.3313,23373002.0
2007-02-02 22:04:00,2.3311,2.33121,2.3308,2.33121,2909183.0
2007-02-02 22:05:00,2.33137,2.33137,2.33077,2.33094,4806840.0
2007-02-02 22:06:00,2.33106,2.33106,2.33078,2.33086,6954927.0
2007-02-02 22:07:00,2.33084,2.33099,2.33075,2.33084,8960376.0
2007-02-02 22:08:00,2.33087,2.33096,2.33082,2.33082,10797352.0
2007-02-02 22:09:00,2.33074,2.33111,2.33074,2.33111,14932089.0
2007-02-02 22:10:00,2.33095,2.33108,2.33092,2.33108,876722.0
2007-02-02 22:11:00,2.3311,2.3311,2.3308,2.33096,967830.0
2007-02-02 22:12:00,2.33096,2.33119,2.33085,2.33117,2928684.0
2007-02-02 22:13:00,2.33165,2.33191,2.33165,2.33191,4506489.0
2007-02-02 22:14:00,2.33182,2.33182,2.33112,2.33112,10857825.0
2007-02-02 22:15:00,2.33128,2.3314,2.33128,2.3314,6283471.0
2007-02-02 22:16:00,2.33137,2.33166,2.33137,2.33166,9354607.0
2007-02-02 22:17:00,2.33165,2.33165,2.33151,2.33151,2299991.0
2007-02-02 22:18:00,2.33152,2.33152,2.3312,2.33139,11799170.0
2007-02-02 22:19:00,2.33157,2.33157,2.33127,2.33133,1362008.0
2007-02-02 22:20:00,2.33142,2.33161,2.33142,2.33151,2582128.0
2007-02-02 22:21:00,2.3316,2.33226,2.3316,2.332,848444.0
2007-02-02 22:22:00,2.33204,2.33204,2.33141,2.3315,4845582.0
2007-02-02 22:23:00,2.33149,2.33149,2.33126,2.33126,3340539.0
2007-02-02 22:24:00,2.33137,2.33201,2.33135,2.33201,5798719.0
2007-02-02 22:25:00,2.33209,2.33215,2.33192,2.33215,37540235.0
2007-02-02 22:26:00,2.33202,2.33202,2.3312,2.3312,30041152.0
2007-02-02 22:27:00,2.33108,2.33151,2.33108,2.33151,2434585.0
2007-02-02 22:28:00,2.33151,2.33151,2.33128,2.33129,7798150.0
2007-02-02 22:29:00,2.33142,2.33175,2.33131,2.33131,1868011.0
2007-02-02 22:30:00,2.33163,2.33163,2.33112,2.33112,1962742.0
2007-02-02 22:31:00,2.33075,2.33125,2.33075,2.3311,912385.0
2007-02-02 22:32:00,2.33114,2.33154,2.33114,2.33154,338190.0
2007-02-02 22:33:00,2.33151,2.33151,2.33132,2.33132,7419178.0
2007-02-02 22:34:00,2.33112,2.33144,2.3309,2.33144,966961.0
2007-02-02 22:35:00,2.33144,2.33174,2.33129,2.33174,3926837.0
2007-02-02 22:36:00,2.33202,2.33262,2.33202,2.33245,8522101.0
2007-02-02 22:37:00,2.33244,2.33276,2.33231,2.33256,1819219.0
2007-02-02 22:38:00,2.33256,2.33298,2.33256,2.33298,8980129.0
2007-02-02 22:39:00,2.33315,2.33315,2.33273,2.33273,13002227.0
2007-02-02 22:40:00,2.33276,2.333,2.33276,2.3328,1759972.0
2007-02-02 22:41:00,2.33304,2.33346,2.33304,2.33329,3524297.0
2007-02-02 22:42:00,2.33326,2.33326,2.33254,2.33254,821077.0
2007-02-02 22:43:00,2.33231,2.33254,2.33231,2.33233,8141293.0
2007-02-02 22:44:00,2.3322,2.3322,2.33215,2.33215,219393.0
2007-02-02 22:45:00,2.33248,2.33286,2.33248,2.33286,4252152.0
2007-02-02 22:46:00,2.33274,2.33274,2.33189,2.33197,5696235.0
2007-02-02 22:47:00,2.3321,2.33229,2.3321,2.33211,1308079.0
2007-02-02 22:48:00,2.33233,2.33233,2.3316,2.3316,2203917.0
2007-02-02 22:49:00,2.33184,2.33221,2.33184,2.33221,1980855.0
2007-02-02 22:50:00,2.33194,2.33201,2.33177,2.33201,14004845.0
2007-02-02 22:51:00,2.33198,2.33219,2.33187,2.33187,15605997.0
2007-02-02 22:52:00,2.33205,2.3323,2.33201,2.33201,1544750.0
2007-02-02 22:53:00,2.33224,2.33231,2.33199,2.33228,1610896.0
2007-02-02 22:54:00,2.33213,2.3323,2.33209,2.3323,7761541.0
2007-02-02 22:55:00,2.33201,2.33232,2.33193,2.33215,26197892.0
2007-02-02 22:56:00,2.33209,2.33209,2.33159,2.33159,5236798.0
2007-02-02 22:57:00,2.33158,2.33181,2.33097,2.33118,2726018.0
2007-02-02 22:58:00,2.33093,2.33111,2.33088,2.33098,3462990.0
2007-02-02 22:59:00,2.33111,2.33142,2.33111,2.33142,1671418.0
2007-02-02 23:00:00,2.33122,2.33122,2.33076,2.33076,1513053.0
2007-02-02 23:01:00,2.33091,2.33107,2.33091,2.33093,2804044.0
2007-02-02 23:02:00,2.33092,2.3313,2.33092,2.3313,5476986.0
2007-02-02 23:03:00,2.33151,2.33151,2.33119,2.33141,9543113.0
2007-02-02 23:04:00,2.33143,2.33151,2.33121,2.33127,5105040.0
2007-02-02 23:05:00,2.3314,2.3314,2.33118,2.33118,191657.0
2007-02-02 23:06:00,2.33119,2.33121,2.33103,2.33121,3872876.0
2007-02-02 23:07:00,2.33115,2.33124,2.33109,2.33124,3600350.0
2007-02-02 23:08:00,2.33108,2.33108,2.33046,2.33046,652272.0
2007-02-02 23:09:00,2.3307,2.3307,2.33,2.33053,20285024.0
2007-02-02 23:10:00,2.33054,2.33054,2.33005,2.33005,7664414.0
2007-02-02 23:11:00,2.33019,2.33031,2.32986,2.33014,8443900.0
2007-02-02 23:12:00,2.33014,2.33042,2.33014,2.33042,1970575.0
2007-02-02 23:13:00,2.33042,2.33044,2.33017,2.33044,1939513.0
2007-02-02 23:14:00,2.3304,2.33064,2.33022,2.33022,3640854.0
2007-02-02 23:15:00,2.33052,2.33085,2.33039,2.33061,10203115.0
2007-02-02 23:16:00,2.33064,2.33083,2.33048,2.33083,1247500.0
2007-02-02 23:17:00,2.33098,2.33098,2.33062,2.33062,5491053.0
2007-02-02 23:18:00,2.33059,2.33083,2.33059,2.33083,842414.0
2007-02-02 23:19:00,2.33082,2.33173,2.33082,2.33173,2326119.0
2007-02-02 23:20:00,2.33167,2.33167,2.33122,2.33122,3040147.0
2007-02-02 23:21:00,2.33119,2.33119,2.33052,2.33052,4561764.0
2007-02-02 23:22:00,2.33066,2.33126,2.33066,2.33067,1561130.0
2007-02-02 23:23:00,2.33061,2.33061,2.33049,2.33049,523612.0
2007-02-02 23:24:00,2.3304,2.33055,2.33032,2.33039,24373679.0
2007-02-02 23:25:00,2.33026,2.33026,2.32991,2.33002,2402885.0
2007-02-02 23:26:00,2.33011,2.33048,2.32999,2.33048,3570292.0
2007-02-02 23:27:00,2.33034,2.33045,2.33034,2.33042,3159684.0
2007-02-02 23:28:00,2.33058,2.33114,2.33058,2.33114,261920.0
2007-02-02 23:29:00,2.33065,2.33075,2.33028,2.33028,12588543.0
2007-02-02 23:30:00,2.33056,2.33056,2.33033,2.33033,9452039.0
2007-02-02 23:31:00,2.33021,2.33062,2.33021,2.33062,3655065.0
2007-02-02 23:32:00,2.33042,2.33042,2.32997,2.32997,1261724.0
2007-02-02 23:33:00,2.33009,2.3306,2.33009,2.3306,2075983.0
2007-02-02 23:34:00,2.33074,2.33096,2.33074,2.33096,5005121.0
2007-02-02 23:35:00,2.33096,2.33096,2.33064,2.33064,3543255.0
2007-02-02 23:36:00,2.33074,2.33144,2.33074,2.33144,7149194.0
2007-02-02 23:38:00,2.33138,2.33138,2.33051,2.33086,9348112.0
2007-02-02 23:39:00,2.33072,2.33072,2.3305,2.3305,8067722.0
2007-02-02 23:40:00,2.33047,2.3307,2.33041,2.3307,14081632.0
2007-02-02 23:41:00,2.3307,2.33075,2.33063,2.33063,5540046.0
2007-02-02 23:42:00,2.33058,2.33073,2.33037,2.33037,2211430.0
2007-02-02 23:43:00,2.33069,2.33069,2.3305,2.3305,1385344.0
2007-02-02 23:44:00,2.3301,2.33072,2.3301,2.33072,7017678.0
2007-02-02 23:45:00,2.3308,2.3312,2.33076,2.3312,5645778.0
2007-02-02 23:46:00,2.3309,2.33096,2.33085,2.33085,2666152.0
2007-02-02 23:47:00,2.3306,2.33076,2.3306,2.33069,1088137.0
2007-02-02 23:48:00,2.33082,2.33157,2.3308,2.33146,3929868.0
2007-02-02 23:49:00,2.33137,2.33137,2.33037,2.33037,5217035.0
2007-02-02 23:50:00,2.33038,2.3304,2.33011,2.3304,2394258.0
2007-02-02 23:51:00,2.33046,2.33046,2.33015,2.33015,1144755.0
2007-02-02 23:52:00,2.33013,2.33013,2.3296,2.32987,1583527.0
2007-02-02 23:53:00,2.32828,2.33011,2.32828,2.32998,2592965.0
2007-02-02 23:54:00,2.32991,2.32991,2.32897,2.32912,3188687.0
2007-02-02 23:55:00,2.32914,2.32914,2.3286,2.3286,11971320.0
2007-02-02 23:56:00,2.32863,2.32863,2.32836,2.32839,8984026.0
2007-02-02 23:57:00,2.32837,2.32897,2.32837,2.32861,3583621.0
2007-02-02 23:58:00,2.32848,2.32863,2.32812,2.32833,21805887.0
2007-02-02 23:59:00,2.32821,2.32821,2.32746,2.32746,584279.0
2007-02-05 00:01:00,2.32708,2.32708,2.32659,2.32681,3886539.0
2007-02-05 00:02:00,2.32666,2.32698,2.32666,2.32698,4641077.0
2007-02-05 00:03:00,2.32691,2.32714,2.32689,2.32714,4274394.0
2007-02-05 00:04:00,2.32717,2.32734,2.32692,2.32714,2631900.0
2007-02-05 00:05:00,2.32724,2.32768,2.32692,2.32768,706624.0
2007-02-05 00:06:00,2.32777,2.32843,2.32762,2.32842,479549.0
2007-02-05 00:07:00,2.32832,2.32832,2.32781,2.32781,1717021.0
2007-02-05 00:10:00,2.32777,2.32777,2.32695,2.32695,3285647.0
2007-02-05 00:11:00,2.32697,2.32701,2.32685,2.32685,1146187.0
2007-02-05 00:12:00,2.32667,2.32725,2.32667,2.32709,10837684.0
2007-02-05 00:13:00,2.32752,2.32752,2.32735,2.32735,2924532.0
2007-02-05 00:14:00,2.32735,2.32755,2.32735,2.32736,6718128.0
2007-02-05 00:16:00,2.3274,2.32757,2.32734,2.32757,3805483.0
2007-02-05 00:19:00,2.3276,2.3276,2.32737,2.32743,1665891.0
2007-02-05 00:20:00,2.32708,2.32722,2.32679,2.32679,3815087.0
2007-02-05 00:21:00,2.32666,2.32691,2.32664,2.32691,1382770.0
2007-02-05 00:22:00,2.32693,2.32702,2.32693,2.32702,6866088.0
2007-02-05 00:23:00,2.32706,2.32706,2.3269,2.3269,1414457.0
2007-02-05 00:24:00,2.32693,2.32693,2.32666,2.32666,9688525.0
2007-02-05 00:26:00,2.32676,2.32678,2.32676,2.32678,23888.0
2007-02-05 00:27:00,2.32685,2.32699,2.32685,2.32699,7996527.0
2007-02-05 00:28:00,2.32674,2.32764,2.32674,2.32764,6006150.0
2007-02-05 00:30:00,2.32764,2.32764,2.32711,2.32711,6416738.0
2007-02-05 00:31:00,2.32692,2.32697,2.32674,2.32697,6599550.0
2007-02-05 00:33:00,2.32692,2.32711,2.32692,2.32694,1054291.0
2007-02-05 00:34:00,2.32716,2.32772,2.32716,2.32772,4481566.0
2007-02-05 00:35:00,2.32761,2.32761,2.32734,2.32734,1889709.0
2007-02-05 00:36:00,2.32732,2.32751,2.3273,2.32751,3297441.0
2007-02-05 00:37:00,2.32753,2.32753,2.32733,2.32736,1147639.0
2007-02-05 00:41:00,2.32731,2.32731,2.32708,2.32726,1359227.0
2007-02-05 00:42:00,2.32723,2.32751,2.32723,2.32748,452829.0
2007-02-05 00:45:00,2.3275,2.32761,2.32744,2.32744,1159881.0
2007-02-05 00:46:00,2.32746,2.32784,2.32738,2.32784,6273297.0
2007-02-05 00:49:00,2.32741,2.32741,2.32729,2.32729,1438715.0
2007-02-05 00:52:00,2.3272,2.32743,2.3272,2.32743,949298.0
2007-02-05 00:53:00,2.32761,2.32775,2.3274,2.3274,6184655.0
2007-02-05 00:54:00,2.3274,2.32758,2.32721,2.32758,1113444.0
2007-02-05 00:56:00,2.32764,2.32778,2.32764,2.32778,3357046.0
2007-02-05 00:57:00,2.32759,2.32759,2.32725,2.32738,11342662.0
2007-02-05 00:58:00,2.32718,2.32718,2.32689,2.32689,7374699.0
2007-02-05 01:00:00,2.32693,2.3274,2.32693,2.3274,1220866.0
2007-02-05 01:01:00,2.32694,2.32722,2.32683,2.32684,2159345.0
2007-02-05 01:02:00,2.32657,2.32683,2.32657,2.32673,6487395.0
2007-02-05 01:03:00,2.32668,2.32693,2.32668,2.32693,7195453.0
2007-02-05 01:04:00,2.32687,2.32695,2.32682,2.32682,2793861.0
2007-02-05 01:05:00,2.32685,2.327,2.32668,2.32668,3535313.0
2007-02-05 01:07:00,2.32677,2.32677,2.32621,2.32621,562747.0
2007-02-05 01:08:00,2.32631,2.32671,2.32631,2.32671,1418616.0
2007-02-05 01:09:00,2.32639,2.32688,2.32639,2.32688,124730.0
2007-02-05 01:10:00,2.327,2.32755,2.327,2.32753,1389275.0
2007-02-05 01:13:00,2.32747,2.32747,2.32661,2.32661,6334484.0
2007-02-05 01:15:00,2.32671,2.32692,2.32671,2.32692,910697.0
2007-02-05 01:16:00,2.32682,2.32682,2.3265,2.3265,1067753.0
2007-02-05 01:17:00,2.32651,2.32668,2.32651,2.32668,6656577.0
2007-02-05 01:19:00,2.3265,2.3265,2.3263,2.3263,1163083.0
2007-02-05 01:20:00,2.32642,2.32642,2.32626,2.32626,369859.0
2007-02-05 01:21:00,2.32642,2.32656,2.32642,2.32644,7159151.0
2007-02-05 01:22:00,2.32639,2.3267,2.32639,2.3267,860498.0
2007-02-05 01:24:00,2.32673,2.32709,2.32673,2.32709,411712.0
2007-02-05 01:25:00,2.32707,2.32718,2.32707,2.32718,1520013.0
2007-02-05 01:26:00,2.32762,2.32773,2.32762,2.32773,6014642.0
2007-02-05 01:29:00,2.32766,2.3279,2.32766,2.3279,1459181.0
2007-02-05 01:31:00,2.32783,2.32783,2.32778,2.32778,208491.0
2007-02-05 01:33:00,2.32769,2.32769,2.32718,2.32735,6723722.0
2007-02-05 01:34:00,2.3271,2.32729,2.3271,2.32729,7398779.0
2007-02-05 01:35:00,2.32732,2.32732,2.32712,2.32729,4127591.0
2007-02-05 01:41:00,2.32729,2.32729,2.32707,2.32707,4197161.0
2007-02-05 01:42:00,2.32706,2.32725,2.32701,2.32701,5557820.0
2007-02-05 01:43:00,2.32732,2.32732,2.32695,2.32706,2054809.0
2007-02-05 01:44:00,2.3272,2.32742,2.32719,2.32742,7736419.0
2007-02-05 01:49:00,2.32732,2.32763,2.32732,2.32763,164293.0
2007-02-05 01:50:00,2.32777,2.32784,2.32777,2.32784,2213325.0
2007-02-05 01:52:00,2.32756,2.32775,2.32756,2.32775,3585167.0
2007-02-05 01:53:00,2.32775,2.32775,2.32751,2.32751,6886700.0
2007-02-05 01:55:00,2.32778,2.32783,2.32771,2.32771,1887307.0
2007-02-05 01:56:00,2.32782,2.32835,2.32782,2.32816,1437084.0
2007-02-05 01:57:00,2.32786,2.32786,2.32768,2.32773,4538998.0
2007-02-05 01:59:00,2.32776,2.32776,2.32759,2.32759,6612475.0
2007-02-05 02:00:00,2.32762,2.32769,2.32761,2.32766,6899495.0
2007-02-05 02:01:00,2.32764,2.32764,2.32755,2.32761,8010263.0
2007-02-05 02:02:00,2.32751,2.32761,2.32742,2.32761,4677452.0
2007-02-05 02:03:00,2.32769,2.32805,2.32769,2.32783,2278010.0
2007-02-05 02:04:00,2.32756,2.32767,2.3275,2.32767,2195410.0
2007-02-05 02:05:00,2.32777,2.32813,2.32777,2.32813,4393076.0
2007-02-05 02:08:00,2.32786,2.32795,2.32781,2.32784,6441548.0
2007-02-05 02:09:00,2.32775,2.32777,2.32774,2.32777,1228176.0
2007-02-05 02:10:00,2.32777,2.32784,2.32777,2.32781,152264.0
2007-02-05 02:11:00,2.32799,2.32826,2.3279,2.32826,1300594.0
2007-02-05 02:13:00,2.32849,2.32878,2.32849,2.32874,17811485.0
2007-02-05 02:14:00,2.32854,2.3287,2.3283,2.3283,18508924.0
2007-02-05 02:17:00,2.32825,2.32837,2.32825,2.3283,5053023.0
2007-02-05 02:18:00,2.32807,2.32819,2.32796,2.32819,3944699.0
2007-02-05 02:19:00,2.32825,2.32855,2.3282,2.32826,1247515.0
2007-02-05 02:20:00,2.32825,2.32826,2.32817,2.32817,4869131.0
2007-02-05 02:21:00,2.32814,2.32814,2.3281,2.3281,107017.0
2007-02-05 02:22:00,2.32799,2.32814,2.32799,2.32811,3553101.0
2007-02-05 02:23:00,2.32797,2.32797,2.32773,2.32789,13044890.0
2007-02-05 02:24:00,2.32787,2.32792,2.32779,2.32792,4267126.0
2007-02-05 02:25:00,2.32796,2.32842,2.32796,2.32842,6872995.0
2007-02-05 02:26:00,2.32857,2.32866,2.32851,2.32851,7252423.0
2007-02-05 02:27:00,2.32838,2.32848,2.32838,2.32843,920629.0
2007-02-05 02:29:00,2.32842,2.32842,2.32833,2.32833,2215481.0
2007-02-05 02:30:00,2.32826,2.32826,2.32809,2.32809,1459181.0
2007-02-05 02:31:00,2.32825,2.32831,2.32822,2.32831,2492013.0
2007-02-05 02:32:00,2.32827,2.32832,2.32821,2.32827,2219563.0
2007-02-05 02:33:00,2.32818,2.32842,2.32811,2.32842,2913038.0
2007-02-05 02:34:00,2.32865,2.3288,2.32853,2.32853,7347091.0
2007-02-05 02:35:00,2.3286,2.3286,2.32856,2.32856,441373.0
2007-02-05 02:36:00,2.32828,2.32841,2.32822,2.32822,2499639.0
2007-02-05 02:37:00,2.32816,2.32817,2.32809,2.32809,852316.0
2007-02-05 02:38:00,2.32803,2.32804,2.32795,2.32795,1118530.0
2007-02-05 02:39:00,2.32797,2.32818,2.32797,2.32818,3035214.0
2007-02-05 02:40:00,2.32818,2.32818,2.32784,2.32785,1231687.0
2007-02-05 02:41:00,2.32772,2.32787,2.32772,2.3278,4254135.0
2007-02-05 02:42:00,2.32785,2.32809,2.32785,2.32809,6562083.0
2007-02-05 02:43:00,2.32814,2.32831,2.32809,2.3283,1081477.0
2007-02-05 02:44:00,2.32839,2.32839,2.32833,2.32833,827908.0
2007-02-05 02:47:00,2.32831,2.32833,2.32814,2.32833,8777216.0
2007-02-05 02:49:00,2.32831,2.32831,2.32818,2.3282,818437.0
2007-02-05 02:50:00,2.32827,2.32827,2.32822,2.32822,113794.0
2007-02-05 02:51:00,2.32839,2.32855,2.32834,2.32854,1136823.0
2007-02-05 02:52:00,2.32848,2.32848,2.32838,2.32838,553122.0
2007-02-05 02:53:00,2.32845,2.32845,2.32839,2.32839,228720.0
2007-02-05 02:54:00,2.32846,2.32866,2.3284,2.32866,3333313.0
2007-02-05 02:55:00,2.3286,2.3293,2.3286,2.3292,2544501.0
2007-02-05 02:56:00,2.32925,2.32933,2.32914,2.32933,7343799.0
2007-02-05 02:57:00,2.3294,2.32953,2.3294,2.32953,2238035.0
2007-02-05 02:58:00,2.32978,2.32996,2.32953,2.32979,7295980.0
2007-02-05 02:59:00,2.32973,2.32973,2.32944,2.32944,860857.0
2007-02-05 03:00:00,2.32955,2.32955,2.32908,2.32908,26373678.0
2007-02-05 03:01:00,2.32906,2.32911,2.32893,2.32911,6966463.0
2007-02-05 03:02:00,2.32909,2.32916,2.32882,2.32916,12565263.0
2007-02-05 03:03:00,2.32917,2.32924,2.32917,2.32924,2377367.0
2007-02-05 03:04:00,2.32916,2.32916,2.32906,2.32906,3323654.0
2007-02-05 03:05:00,2.32899,2.32899,2.32866,2.32866,200469.0
2007-02-05 03:06:00,2.32883,2.32901,2.32883,2.32901,2632448.0
2007-02-05 03:07:00,2.32905,2.32905,2.32873,2.32873,883068.0
2007-02-05 03:08:00,2.32858,2.32865,2.32857,2.32857,1159651.0
2007-02-05 03:09:00,2.32832,2.32832,2.32785,2.32797,21155334.0
2007-02-05 03:10:00,2.32801,2.32825,2.32801,2.32825,2345776.0
2007-02-05 03:11:00,2.32818,2.32818,2.32792,2.32812,2535923.0
2007-02-05 03:13:00,2.32823,2.32831,2.3281,2.32822,3703125.0
2007-02-05 03:14:00,2.32821,2.32834,2.32821,2.32834,831485.0
2007-02-05 03:15:00,2.32835,2.32863,2.32831,2.32863,2998986.0
2007-02-05 03:16:00,2.32863,2.32893,2.32857,2.32857,3583993.0
2007-02-05 03:17:00,2.32852,2.32852,2.32841,2.32841,497012.0
2007-02-05 03:18:00,2.32838,2.32838,2.32811,2.32811,250399.0
2007-02-05 03:19:00,2.32807,2.32825,2.32805,2.32825,5487999.0
2007-02-05 03:20:00,2.32826,2.32827,2.32813,2.32814,3083950.0
2007-02-05 03:21:00,2.32819,2.32819,2.32818,2.32818,13237834.0
2007-02-05 03:22:00,2.32823,2.32832,2.32813,2.32829,1128455.0
2007-02-05 03:23:00,2.32822,2.32835,2.32805,2.32835,3322024.0
2007-02-05 03:24:00,2.32841,2.32879,2.32839,2.32865,2244281.0
2007-02-05 03:25:00,2.32839,2.32839,2.32819,2.32822,4460600.0
2007-02-05 03:26:00,2.32816,2.32818,2.32789,2.32789,974572.0
2007-02-05 03:27:00,2.32776,2.3279,2.32776,2.3279,6551542.0
2007-02-05 03:28:00,2.32814,2.32835,2.32814,2.32834,3331872.0
2007-02-05 03:29:00,2.3283,2.32838,2.3281,2.3281,2629391.0
2007-02-05 03:30:00,2.32776,2.32786,2.32776,2.32786,3834412.0
2007-02-05 03:31:00,2.32823,2.32831,2.32808,2.32808,7178818.0
2007-02-05 03:32:00,2.3279,2.3279,2.32774,2.32774,7996527.0
2007-02-05 03:34:00,2.32765,2.32808,2.32765,2.32808,1581222.0
2007-02-05 03:35:00,2.3281,2.32814,2.328,2.328,10705553.0
2007-02-05 03:36:00,2.32778,2.32778,2.32764,2.32764,1427592.0
2007-02-05 03:37:00,2.32751,2.32751,2.32733,2.32733,6886749.0
2007-02-05 03:38:00,2.32732,2.32744,2.32727,2.32729,1287015.0
2007-02-05 03:39:00,2.32745,2.3276,2.32741,2.3276,3537403.0
2007-02-05 03:40:00,2.32768,2.32787,2.32753,2.32787,11053069.0
2007-02-05 03:41:00,2.32779,2.32779,2.32776,2.32776,353709.0
2007-02-05 03:42:00,2.32774,2.32774,2.32758,2.32758,8502997.0
2007-02-05 03:43:00,2.32756,2.32756,2.32707,2.32714,3794858.0
2007-02-05 03:44:00,2.32707,2.32718,2.32691,2.32697,1889599.0
2007-02-05 03:46:00,2.32708,2.32708,2.32697,2.32703,2697659.0
2007-02-05 03:47:00,2.32697,2.3272,2.32697,2.3272,10465124.0
2007-02-05 03:50:00,2.32728,2.32739,2.32714,2.32739,5770692.0
2007-02-05 03:51:00,2.32741,2.32749,2.32739,2.32739,11479725.0
2007-02-05 03:52:00,2.32746,2.32766,2.32743,2.32761,1898939.0
2007-02-05 03:53:00,2.32765,2.3277,2.32765,2.3277,2539310.0
2007-02-05 03:54:00,2.3277,2.32793,2.3277,2.32793,168270.0
2007-02-05 03:55:00,2.32805,2.32832,2.32805,2.32832,2263774.0
2007-02-05 03:56:00,2.32842,2.3285,2.32836,2.32837,4418890.0
2007-02-05 03:57:00,2.32839,2.32839,2.32821,2.32821,4736761.0
2007-02-05 03:58:00,2.32831,2.32831,2.32811,2.32811,3680084.0
2007-02-05 03:59:00,2.3282,2.32834,2.32807,2.32834,1823901.0
2007-02-05 04:00:00,2.32842,2.32865,2.32842,2.32865,10577209.0
2007-02-05 04:01:00,2.32868,2.32897,2.32865,2.32897,10829135.0
2007-02-05 04:02:00,2.32894,2.32894,2.32881,2.32881,9732475.0
2007-02-05 04:03:00,2.3288,2.3288,2.32861,2.3287,8809596.0
2007-02-05 04:04:00,2.32863,2.32863,2.32855,2.32859,12042371.0
2007-02-05 04:05:00,2.32854,2.32854,2.32827,2.32827,3030783.0
2007-02-05 04:06:00,2.32822,2.32827,2.32641,2.32641,2675920.0
2007-02-05 04:07:00,2.3278,2.32792,2.32763,2.32792,1567073.0
2007-02-05 04:08:00,2.32801,2.32807,2.32801,2.32807,1191585.0
2007-02-05 04:09:00,2.32823,2.32844,2.32817,2.32842,2533339.0
2007-02-05 04:10:00,2.32844,2.32877,2.32832,2.32877,4944119.0
2007-02-05 04:11:00,2.32881,2.32914,2.32881,2.32896,4227790.0
2007-02-05 04:12:00,2.32888,2.32888,2.32861,2.32861,1103699.0
2007-02-05 04:13:00,2.32875,2.32875,2.32861,2.32861,2712813.0
2007-02-05 04:14:00,2.32859,2.32859,2.32834,2.32842,4801143.0
2007-02-05 04:15:00,2.32838,2.32838,2.32781,2.32781,7302474.0
2007-02-05 04:16:00,2.32851,2.32865,2.3285,2.3285,4338774.0
2007-02-05 04:17:00,2.32829,2.32838,2.32814,2.32821,2189101.0
2007-02-05 04:18:00,2.32823,2.32823,2.32789,2.3279,6017865.0
2007-02-05 04:19:00,2.32791,2.32804,2.32791,2.32803,1664947.0
2007-02-05 04:20:00,2.32803,2.32821,2.32803,2.32803,7996551.0
2007-02-05 04:21:00,2.32778,2.32778,2.32769,2.32773,8742272.0
2007-02-05 04:22:00,2.32765,2.32765,2.32739,2.32739,2264204.0
2007-02-05 04:24:00,2.32765,2.32765,2.32765,2.32765,3373885.0
2007-02-05 04:25:00,2.3277,2.32782,2.32766,2.32775,5094790.0
2007-02-05 04:26:00,2.3278,2.32791,2.3277,2.32777,1936190.0
2007-02-05 04:27:00,2.32759,2.3276,2.32741,2.32741,1271769.0
2007-02-05 04:28:00,2.32731,2.32731,2.32704,2.32704,3839758.0
2007-02-05 04:29:00,2.32715,2.32716,2.32708,2.32716,3099497.0
2007-02-05 04:30:00,2.32727,2.3275,2.32725,2.3275,12329541.0
2007-02-05 04:31:00,2.32743,2.32743,2.32704,2.32716,3595140.0
2007-02-05 04:32:00,2.32744,2.32757,2.3274,2.3274,970785.0
2007-02-05 04:33:00,2.32723,2.32723,2.32698,2.32698,3471021.0
2007-02-05 04:34:00,2.32688,2.32702,2.32673,2.32702,2464496.0
2007-02-05 04:35:00,2.327,2.327,2.32699,2.32699,486424.0
2007-02-05 04:36:00,2.32692,2.32692,2.32683,2.32683,549436.0
2007-02-05 04:37:00,2.32644,2.32677,2.32644,2.32665,3022740.0
2007-02-05 04:38:00,2.32696,2.32711,2.32696,2.32706,4227378.0
2007-02-05 04:39:00,2.32701,2.32732,2.32701,2.32732,2767544.0
2007-02-05 04:40:00,2.32734,2.3277,2.32734,2.3277,5527720.0
2007-02-05 04:42:00,2.32773,2.32773,2.3275,2.3275,5176332.0
2007-02-05 04:44:00,2.32747,2.32747,2.32741,2.32741,8779852.0
2007-02-05 04:46:00,2.32737,2.32737,2.32721,2.32721,405586.0
2007-02-05 04:47:00,2.32728,2.32728,2.32704,2.32704,1832922.0
2007-02-05 04:48:00,2.32703,2.32703,2.32693,2.32693,8411935.0
2007-02-05 04:49:00,2.32696,2.32696,2.32688,2.32694,7189207.0
2007-02-05 04:50:00,2.32695,2.32703,2.32684,2.32693,18659760.0
2007-02-05 04:51:00,2.32681,2.32702,2.32681,2.32694,620563.0
2007-02-05 04:52:00,2.32696,2.32696,2.32683,2.3269,3520436.0
2007-02-05 04:53:00,2.32705,2.32726,2.32705,2.32726,813418.0
2007-02-05 04:54:00,2.3273,2.32745,2.3273,2.32745,208120.0
2007-02-05 04:55:00,2.32737,2.32755,2.32737,2.32746,4737415.0
2007-02-05 04:56:00,2.32744,2.32782,2.32744,2.32782,5922657.0
2007-02-05 04:57:00,2.32788,2.32823,2.32788,2.32823,6033917.0
2007-02-05 04:58:00,2.32834,2.32869,2.32834,2.32846,10599645.0
2007-02-05 04:59:00,2.32831,2.32839,2.32817,2.32817,1641945.0
2007-02-05 05:00:00,2.3283,2.3285,2.3283,2.3285,1721336.0
2007-02-05 05:01:00,2.32848,2.32848,2.32831,2.32831,1363414.0
2007-02-05 05:02:00,2.32827,2.32827,2.32811,2.32825,2826646.0
2007-02-05 05:03:00,2.32828,2.32832,2.32828,2.32831,4920876.0
2007-02-05 05:04:00,2.3284,2.32847,2.32829,2.32832,27049967.0
2007-02-05 05:05:00,2.3285,2.32858,2.32836,2.32836,7309108.0
2007-02-05 05:06:00,2.32853,2.32862,2.32853,2.32858,1469527.0
2007-02-05 05:07:00,2.32851,2.32851,2.3283,2.32832,1616017.0
2007-02-05 05:08:00,2.32829,2.32848,2.32826,2.32848,14341111.0
2007-02-05 05:09:00,2.32851,2.32871,2.32847,2.32871,15498944.0
2007-02-05 05:10:00,2.32883,2.32911,2.32883,2.32911,10327124.0
2007-02-05 05:12:00,2.32916,2.32916,2.32886,2.32886,1136823.0
2007-02-05 05:13:00,2.32866,2.32866,2.32843,2.32861,3464257.0
2007-02-05 05:15:00,2.3287,2.32874,2.32861,2.32861,326152.0
2007-02-05 05:16:00,2.3284,2.3284,2.32791,2.32791,8160061.0
2007-02-05 05:17:00,2.32798,2.32798,2.32771,2.32771,772414.0
2007-02-05 05:18:00,2.32761,2.32773,2.32761,2.32767,4177291.0
2007-02-05 05:19:00,2.3275,2.32774,2.32746,2.32774,1647449.0
2007-02-05 05:20:00,2.3277,2.32771,2.32746,2.32771,12422115.0
2007-02-05 05:21:00,2.3276,2.32788,2.3276,2.32788,8495863.0
2007-02-05 05:22:00,2.3279,2.3279,2.32775,2.32788,1898976.0
2007-02-05 05:23:00,2.32793,2.32797,2.32785,2.32785,7936394.0
2007-02-05 05:24:00,2.32777,2.32777,2.32756,2.32764,3615873.0
2007-02-05 05:25:00,2.32767,2.32771,2.32767,2.32767,1027698.0
2007-02-05 05:26:00,2.3277,2.32791,2.3277,2.32789,7510048.0
2007-02-05 05:28:00,2.32781,2.32781,2.32741,2.32764,991291.0
2007-02-05 05:29:00,2.32773,2.32778,2.32747,2.32774,2157332.0
2007-02-05 05:30:00,2.32761,2.32781,2.32761,2.3277,2072112.0
2007-02-05 05:31:00,2.32771,2.32771,2.32749,2.3275,7621334.0
2007-02-05 05:32:00,2.32752,2.32765,2.32752,2.32765,2226008.0
2007-02-05 05:34:00,2.32782,2.32824,2.32782,2.32824,16364783.0
2007-02-05 05:35:00,2.32813,2.32813,2.32801,2.32808,9115542.0
2007-02-05 05:36:00,2.32807,2.32822,2.32776,2.32796,16941048.0
2007-02-05 05:37:00,2.32791,2.32793,2.32758,2.3276,5321306.0
2007-02-05 05:38:00,2.32752,2.32808,2.32752,2.32808,1499765.0
2007-02-05 05:39:00,2.32803,2.32803,2.32783,2.32783,1966345.0
2007-02-05 05:41:00,2.32787,2.32787,2.32786,2.32786,322023.0
2007-02-05 05:42:00,2.32789,2.32831,2.32789,2.32831,1028401.0
2007-02-05 05:44:00,2.32826,2.32826,2.32806,2.32808,1974464.0
2007-02-05 05:47:00,2.32801,2.32801,2.3277,2.32772,3163067.0
2007-02-05 05:48:00,2.32773,2.32775,2.32772,2.32775,946077.0
2007-02-05 05:50:00,2.3278,2.32787,2.32767,2.32787,14093524.0
2007-02-05 05:54:00,2.32795,2.32809,2.32755,2.32809,6759470.0
2007-02-05 05:55:00,2.32809,2.32809,2.3278,2.32795,2642105.0
2007-02-05 05:56:00,2.32792,2.32792,2.3277,2.3277,25903805.0
2007-02-05 05:57:00,2.32771,2.32771,2.32734,2.32734,6171615.0
2007-02-05 05:58:00,2.32742,2.32754,2.3273,2.32754,9093292.0
2007-02-05 05:59:00,2.32761,2.32777,2.32761,2.32766,2913309.0
2007-02-05 06:00:00,2.32773,2.32792,2.32772,2.32786,11117682.0
2007-02-05 06:01:00,2.32775,2.32775,2.32769,2.32772,5679873.0
2007-02-05 06:02:00,2.32772,2.32783,2.32729,2.32783,1338428.0
2007-02-05 06:03:00,2.32785,2.32791,2.32785,2.32791,1091408.0
2007-02-05 06:04:00,2.32799,2.32818,2.32799,2.32818,2273851.0
2007-02-05 06:06:00,2.32815,2.32828,2.32815,2.32825,23283734.0
2007-02-05 06:08:00,2.32825,2.32834,2.32807,2.32834,5424740.0
2007-02-05 06:09:00,2.32832,2.32841,2.32826,2.32838,11853440.0
2007-02-05 06:10:00,2.32846,2.3285,2.32835,2.32839,10875312.0
2007-02-05 06:11:00,2.3284,2.3284,2.32822,2.32836,3667028.0
2007-02-05 06:12:00,2.32838,2.32839,2.32825,2.32832,3350211.0
2007-02-05 06:13:00,2.32821,2.32821,2.32676,2.32676,799744.0
2007-02-05 06:14:00,2.32818,2.32828,2.32796,2.32796,10874552.0
2007-02-05 06:15:00,2.32811,2.32843,2.32776,2.32843,3469552.0
2007-02-05 06:16:00,2.32844,2.32865,2.32844,2.32865,8363191.0
2007-02-05 06:17:00,2.32857,2.32857,2.32818,2.32818,4565155.0
2007-02-05 06:18:00,2.3282,2.3282,2.32796,2.32799,11276589.0
2007-02-05 06:19:00,2.32809,2.32809,2.32798,2.32798,6171304.0
2007-02-05 06:20:00,2.32806,2.32808,2.32798,2.328,8470534.0
2007-02-05 06:21:00,2.32816,2.32823,2.32801,2.32815,2665346.0
2007-02-05 06:22:00,2.32806,2.32806,2.32793,2.32806,9986241.0
2007-02-05 06:24:00,2.32836,2.3286,2.32836,2.32841,468886.0
2007-02-05 06:25:00,2.32835,2.32836,2.32835,2.32836,149184.0
2007-02-05 06:26:00,2.32819,2.32841,2.32819,2.32825,4294564.0
2007-02-05 06:27:00,2.32826,2.32826,2.32818,2.32818,329844.0
2007-02-05 06:28:00,2.3282,2.32823,2.32807,2.32807,1504577.0
2007-02-05 06:29:00,2.32766,2.32813,2.32766,2.32813,2766513.0
2007-02-05 06:30:00,2.32777,2.32832,2.32777,2.32814,13371947.0
2007-02-05 06:31:00,2.32798,2.32819,2.32798,2.32811,4295037.0
2007-02-05 06:32:00,2.32807,2.32807,2.32789,2.32793,872515.0
2007-02-05 06:33:00,2.328,2.32804,2.328,2.32804,7611524.0
2007-02-05 06:35:00,2.32811,2.32834,2.32811,2.32834,2527849.0
2007-02-05 06:36:00,2.3284,2.32848,2.3284,2.32848,295467.0
2007-02-05 06:37:00,2.32845,2.32846,2.32838,2.32846,2124540.0
2007-02-05 06:38:00,2.32849,2.32863,2.32849,2.32863,2477443.0
2007-02-05 06:39:00,2.32859,2.32859,2.32854,2.32854,624786.0
2007-02-05 06:40:00,2.32837,2.32837,2.32828,2.32828,669772.0
2007-02-05 06:41:00,2.32818,2.32818,2.32809,2.32809,6334232.0
2007-02-05 06:42:00,2.328,2.328,2.32776,2.32776,69974.0
2007-02-05 06:43:00,2.3278,2.32806,2.32767,2.32806,15364544.0
2007-02-05 06:44:00,2.32793,2.32823,2.32793,2.32823,1143441.0
2007-02-05 06:45:00,2.32799,2.32799,2.32776,2.32776,4834387.0
2007-02-05 06:46:00,2.32774,2.32778,2.32758,2.32758,7295853.0
2007-02-05 06:47:00,2.3277,2.3278,2.3277,2.3278,1515342.0
2007-02-05 06:48:00,2.3277,2.32794,2.3277,2.32794,11194307.0
2007-02-05 06:49:00,2.32783,2.32793,2.32773,2.32793,2338425.0
2007-02-05 06:50:00,2.32794,2.32805,2.32791,2.32805,18559839.0
2007-02-05 06:51:00,2.32792,2.32792,2.3275,2.3278,444991.0
2007-02-05 06:52:00,2.32785,2.32785,2.32769,2.32771,2030068.0
2007-02-05 06:53:00,2.32768,2.32781,2.32765,2.3277,3991361.0
2007-02-05 06:54:00,2.32766,2.32766,2.32754,2.3276,6002797.0
2007-02-05 06:55:00,2.32767,2.32795,2.32767,2.32795,11136530.0
2007-02-05 06:56:00,2.32795,2.32815,2.32789,2.32815,3258687.0
2007-02-05 06:57:00,2.32811,2.32811,2.32805,2.32805,2610421.0
2007-02-05 06:58:00,2.32795,2.32795,2.32768,2.32768,2103231.0
2007-02-05 06:59:00,2.32767,2.32782,2.32767,2.32782,3605860.0
2007-02-05 07:00:00,2.3278,2.32783,2.32771,2.32783,8385869.0
2007-02-05 07:01:00,2.32802,2.32828,2.32802,2.32828,1654375.0
2007-02-05 07:02:00,2.32834,2.32834,2.32804,2.32804,938204.0
2007-02-05 07:03:00,2.32791,2.32796,2.32781,2.32781,18430965.0
2007-02-05 07:04:00,2.32774,2.32774,2.32739,2.32751,2653524.0
2007-02-05 07:05:00,2.32746,2.32758,2.32746,2.32757,8861554.0
2007-02-05 07:06:00,2.32759,2.32783,2.32759,2.32783,1717475.0
2007-02-05 07:07:00,2.32796,2.32796,2.32791,2.32791,1313787.0
2007-02-05 07:08:00,2.32769,2.32769,2.32751,2.32765,6504600.0
2007-02-05 07:09:00,2.32765,2.32765,2.32754,2.32755,2765497.0
2007-02-05 07:10:00,2.32746,2.32763,2.32746,2.32762,7567436.0
2007-02-05 07:12:00,2.32765,2.32769,2.32754,2.32754,8057655.0
2007-02-05 07:13:00,2.32764,2.32785,2.32755,2.32785,4426146.0
2007-02-05 07:14:00,2.3278,2.32806,2.3278,2.32806,926255.0
2007-02-05 07:15:00,2.32799,2.32799,2.32781,2.32784,5165107.0
2007-02-05 07:16:00,2.3278,2.3278,2.32767,2.32767,1234875.0
2007-02-05 07:17:00,2.32763,2.32763,2.32722,2.32722,3766720.0
2007-02-05 07:18:00,2.3272,2.32721,2.32704,2.32721,5736755.0
2007-02-05 07:19:00,2.32715,2.32729,2.32705,2.32705,8848533.0
2007-02-05 07:20:00,2.32712,2.32713,2.327,2.32713,5214842.0
2007-02-05 07:21:00,2.32713,2.32764,2.32707,2.32764,1708541.0
2007-02-05 07:22:00,2.32754,2.32754,2.32734,2.32746,5011607.0
2007-02-05 07:23:00,2.32745,2.32745,2.32723,2.32723,5053349.0
2007-02-05 07:24:00,2.32717,2.32717,2.32692,2.32692,2405396.0
2007-02-05 07:27:00,2.32705,2.32705,2.32687,2.3269,17015099.0
2007-02-05 07:28:00,2.3269,2.32697,2.3269,2.32697,539799.0
2007-02-05 07:29:00,2.32694,2.32694,2.32688,2.32694,13957487.0
2007-02-05 07:30:00,2.32654,2.32715,2.32654,2.32708,2175534.0
2007-02-05 07:31:00,2.327,2.32721,2.32685,2.32721,1791619.0
2007-02-05 07:32:00,2.32722,2.32726,2.3272,2.32722,9291019.0
2007-02-05 07:33:00,2.32739,2.32766,2.32699,2.32699,1185581.0
2007-02-05 07:34:00,2.32739,2.32739,2.32728,2.32728,2055192.0
2007-02-05 07:35:00,2.3272,2.3272,2.32703,2.3271,575073.0
2007-02-05 07:36:00,2.32706,2.32706,2.32684,2.32687,10932075.0
2007-02-05 07:38:00,2.32682,2.32682,2.32666,2.32666,1745279.0
2007-02-05 07:39:00,2.32661,2.32678,2.32658,2.32678,7914703.0
2007-02-05 07:40:00,2.32671,2.32671,2.3263,2.3263,10321737.0
2007-02-05 07:42:00,2.32617,2.32617,2.32592,2.32612,11250617.0
2007-02-05 07:43:00,2.32615,2.32619,2.32607,2.32619,2774903.0
2007-02-05 07:44:00,2.32626,2.3263,2.32615,2.32615,8368556.0
2007-02-05 07:45:00,2.32629,2.32652,2.32629,2.32652,314441.0
2007-02-05 07:46:00,2.32644,2.32645,2.32632,2.32632,2526712.0
2007-02-05 07:47:00,2.3262,2.32649,2.3262,2.32649,5529826.0
2007-02-05 07:48:00,2.32651,2.32663,2.32651,2.32654,3538257.0
2007-02-05 07:50:00,2.32662,2.32678,2.32662,2.32675,1052067.0
2007-02-05 07:51:00,2.32675,2.32675,2.32664,2.32665,1269675.0
2007-02-05 07:54:00,2.32659,2.32671,2.32659,2.32671,7438494.0
2007-02-05 07:55:00,2.3267,2.32674,2.32654,2.32674,830973.0
2007-02-05 07:56:00,2.32664,2.3267,2.32663,2.32663,2348265.0
2007-02-05 07:57:00,2.3266,2.3266,2.32642,2.32642,7121742.0
2007-02-05 07:58:00,2.32649,2.3266,2.32643,2.3266,12062618.0
2007-02-05 07:59:00,2.3265,2.3265,2.32602,2.32602,2077134.0
2007-02-05 08:00:00,2.3264,2.32651,2.32626,2.32626,5451608.0
2007-02-05 08:01:00,2.32613,2.32613,2.32603,2.32613,2612340.0
2007-02-05 08:02:00,2.32611,2.32611,2.32593,2.32603,613322.0
2007-02-05 08:03:00,2.32605,2.32605,2.32593,2.32594,3129831.0
2007-02-05 08:04:00,2.32602,2.32603,2.32599,2.32599,2325083.0
2007-02-05 08:05:00,2.32593,2.32597,2.32591,2.32597,6248243.0
2007-02-05 08:06:00,2.326,2.32613,2.32595,2.32603,2452806.0
2007-02-05 08:07:00,2.32604,2.32606,2.32593,2.32606,539277.0
2007-02-05 08:08:00,2.3261,2.32632,2.3261,2.32632,4238964.0
2007-02-05 08:09:00,2.32636,2.32636,2.32612,2.32624,6260241.0
2007-02-05 08:11:00,2.32639,2.32656,2.32639,2.32656,950710.0
2007-02-05 08:12:00,2.3268,2.3269,2.32677,2.32681,7157597.0
2007-02-05 08:13:00,2.32668,2.32668,2.32654,2.32654,13255295.0
2007-02-05 08:14:00,2.32656,2.32658,2.32622,2.32658,16975593.0
2007-02-05 08:15:00,2.3267,2.32719,2.3267,2.32719,3504367.0
2007-02-05 08:16:00,2.32729,2.32729,2.3272,2.3272,92659.0
2007-02-05 08:17:00,2.32736,2.32765,2.32725,2.32736,9262294.0
2007-02-05 08:18:00,2.32722,2.32729,2.32703,2.32703,10234902.0
2007-02-05 08:19:00,2.3271,2.32723,2.32675,2.32723,3092151.0
2007-02-05 08:20:00,2.32715,2.32748,2.32582,2.32748,12747111.0
2007-02-05 08:21:00,2.32774,2.32774,2.32734,2.32734,1667996.0
2007-02-05 08:22:00,2.32714,2.32716,2.32688,2.32688,15906782.0
2007-02-05 08:23:00,2.32685,2.32685,2.32667,2.32675,150031.0
2007-02-05 08:24:00,2.32671,2.32671,2.32656,2.32656,719098.0
2007-02-05 08:26:00,2.32649,2.32649,2.32628,2.32628,4787042.0
2007-02-05 08:27:00,2.32626,2.3263,2.3261,2.3263,14171702.0
2007-02-05 08:28:00,2.32626,2.32633,2.32626,2.32633,2052613.0
2007-02-05 08:29:00,2.32632,2.32632,2.32595,2.32612,1018991.0
2007-02-05 08:30:00,2.32604,2.32605,2.32586,2.32591,6546586.0
2007-02-05 08:31:00,2.32604,2.32605,2.32594,2.32594,3143010.0
2007-02-05 08:32:00,2.32587,2.32602,2.32581,2.32602,3072052.0
2007-02-05 08:33:00,2.32606,2.32626,2.32476,2.32626,4004357.0
2007-02-05 08:34:00,2.32619,2.32619,2.32595,2.32597,10038079.0
2007-02-05 08:35:00,2.32611,2.32624,2.32594,2.32594,15063812.0
2007-02-05 08:36:00,2.32603,2.32603,2.32571,2.32571,1249351.0
2007-02-05 08:37:00,2.32583,2.32583,2.32549,2.32549,12101281.0
2007-02-05 08:38:00,2.32554,2.32556,2.32509,2.32533,10070969.0
2007-02-05 08:39:00,2.32524,2.32542,2.32521,2.32521,7947030.0
2007-02-05 08:40:00,2.32523,2.32532,2.32523,2.32527,7168618.0
2007-02-05 08:41:00,2.32542,2.32542,2.32525,2.32542,1943299.0
2007-02-05 08:42:00,2.32551,2.32573,2.32547,2.32573,1388720.0
2007-02-05 08:43:00,2.32571,2.3262,2.32571,2.3262,2963759.0
2007-02-05 08:44:00,2.32619,2.32619,2.32598,2.32598,14270896.0
2007-02-05 08:45:00,2.32596,2.32597,2.32583,2.32583,2038914.0
2007-02-05 08:46:00,2.32591,2.32592,2.32574,2.32579,3274032.0
2007-02-05 08:47:00,2.3258,2.32581,2.32574,2.32576,290205.0
2007-02-05 08:48:00,2.32558,2.32558,2.32502,2.32502,6121176.0
2007-02-05 08:49:00,2.32491,2.32491,2.32467,2.32473,4657593.0
2007-02-05 08:50:00,2.32485,2.32521,2.32458,2.32521,620467.0
2007-02-05 08:51:00,2.32522,2.3253,2.32518,2.32527,12700164.0
2007-02-05 08:52:00,2.32534,2.32543,2.32534,2.32541,3868367.0
2007-02-05 08:53:00,2.32546,2.32549,2.32544,2.32548,4253892.0
2007-02-05 08:54:00,2.32541,2.32569,2.32532,2.32569,2680112.0
2007-02-05 08:55:00,2.32573,2.32595,2.32564,2.32595,669882.0
2007-02-05 08:56:00,2.32603,2.32605,2.3258,2.32581,6312707.0
2007-02-05 08:57:00,2.32586,2.326,2.32578,2.32598,928428.0
2007-02-05 08:58:00,2.32607,2.32607,2.3259,2.32595,12757237.0
2007-02-05 08:59:00,2.32617,2.32631,2.32608,2.32631,1879244.0
2007-02-05 09:00:00,2.32642,2.32642,2.32634,2.32634,4607090.0
2007-02-05 09:01:00,2.3263,2.32632,2.32614,2.32614,3840136.0
2007-02-05 09:02:00,2.32602,2.32602,2.32574,2.32574,2527408.0
2007-02-05 09:03:00,2.32569,2.32593,2.32569,2.32593,16397027.0
2007-02-05 09:04:00,2.32608,2.32641,2.32608,2.32641,3174390.0
2007-02-05 09:05:00,2.32638,2.32653,2.32631,2.32641,16250003.0
2007-02-05 09:06:00,2.3264,2.32647,2.32619,2.32619,11069932.0
2007-02-05 09:07:00,2.32624,2.32624,2.32587,2.32609,2402920.0
2007-02-05 09:08:00,2.3263,2.32637,2.32621,2.32636,5010210.0
2007-02-05 09:09:00,2.32634,2.32634,2.32616,2.32625,1502599.0
2007-02-05 09:11:00,2.32628,2.32644,2.32604,2.32644,3549454.0
2007-02-05 09:12:00,2.32641,2.32677,2.32641,2.32643,561974.0
2007-02-05 09:13:00,2.32656,2.32656,2.32612,2.32621,4902368.0
2007-02-05 09:14:00,2.32602,2.32608,2.3259,2.32604,3980186.0
2007-02-05 09:15:00,2.3259,2.32627,2.3259,2.32627,16969011.0
2007-02-05 09:16:00,2.32617,2.32639,2.32617,2.32639,668731.0
2007-02-05 09:17:00,2.32634,2.32645,2.3263,2.32645,2239503.0
2007-02-05 09:18:00,2.32646,2.32657,2.32646,2.3265,9347501.0
2007-02-05 09:19:00,2.3264,2.32659,2.3264,2.3265,2713652.0
2007-02-05 09:20:00,2.32642,2.3265,2.32638,2.32638,4870977.0
2007-02-05 09:21:00,2.32659,2.32692,2.32659,2.32692,6927002.0
2007-02-05 09:22:00,2.327,2.32709,2.327,2.327,1286150.0
2007-02-05 09:23:00,2.32713,2.32727,2.32713,2.32727,895743.0
2007-02-05 09:24:00,2.32731,2.32731,2.32683,2.32727,5017472.0
2007-02-05 09:25:00,2.32733,2.32733,2.3272,2.32728,14968645.0
2007-02-05 09:26:00,2.32735,2.32738,2.32721,2.32735,9493622.0
2007-02-05 09:27:00,2.32733,2.32734,2.32727,2.3273,10045110.0
2007-02-05 09:28:00,2.32711,2.32728,2.32709,2.32709,10085065.0
2007-02-05 09:29:00,2.32704,2.32739,2.32704,2.32739,11105862.0
2007-02-05 09:30:00,2.32734,2.32755,2.32734,2.32755,2885027.0
2007-02-05 09:31:00,2.3275,2.32771,2.32746,2.32746,7096752.0
2007-02-05 09:32:00,2.32746,2.32752,2.32742,2.32752,8902288.0
2007-02-05 09:33:00,2.32773,2.32791,2.32762,2.32762,3924840.0
2007-02-05 09:34:00,2.3276,2.3276,2.32693,2.32693,4454073.0
2007-02-05 09:35:00,2.32702,2.32723,2.32702,2.32723,5064536.0
2007-02-05 09:36:00,2.32746,2.32776,2.32744,2.32776,3236045.0
2007-02-05 09:37:00,2.32796,2.32804,2.32796,2.32804,340873.0
2007-02-05 09:38:00,2.32813,2.32863,2.32813,2.32863,3142940.0
2007-02-05 09:39:00,2.32882,2.32922,2.32882,2.32922,9772869.0
2007-02-05 09:40:00,2.32913,2.32913,2.32881,2.32881,18616501.0
2007-02-05 09:41:00,2.32884,2.32884,2.32842,2.32842,711664.0
2007-02-05 09:42:00,2.32847,2.32863,2.32847,2.32863,2817776.0
2007-02-05 09:43:00,2.32863,2.32869,2.32857,2.32857,2578058.0
2007-02-05 09:44:00,2.32864,2.32864,2.32839,2.32845,2542335.0
2007-02-05 09:45:00,2.32844,2.32845,2.32837,2.32843,2550657.0
2007-02-05 09:46:00,2.32842,2.32842,2.32823,2.32827,2332228.0
2007-02-05 09:47:00,2.32818,2.32842,2.32788,2.32788,19625012.0
2007-02-05 09:48:00,2.3278,2.3278,2.32758,2.32762,9668119.0
2007-02-05 09:49:00,2.32772,2.32802,2.32763,2.32802,8775087.0
2007-02-05 09:50:00,2.32803,2.32803,2.32766,2.32781,4718141.0
2007-02-05 09:51:00,2.32789,2.32806,2.32789,2.32802,5284175.0
2007-02-05 09:52:00,2.32828,2.32848,2.32828,2.32836,8661218.0
2007-02-05 09:53:00,2.32838,2.32838,2.32824,2.32824,12151199.0
2007-02-05 09:54:00,2.32851,2.32871,2.32839,2.32865,4668202.0
2007-02-05 09:55:00,2.32879,2.32879,2.32848,2.32859,3988038.0
2007-02-05 09:56:00,2.32873,2.32928,2.32873,2.32928,16677172.0
2007-02-05 09:57:00,2.32956,2.32989,2.32956,2.32989,1749947.0
2007-02-05 09:58:00,2.33001,2.33038,2.33001,2.33026,13644330.0
2007-02-05 09:59:00,2.3302,2.3302,2.32997,2.33012,734374.0
2007-02-05 10:00:00,2.33031,2.33095,2.33031,2.33095,16509086.0
2007-02-05 10:01:00,2.331,2.331,2.33067,2.33067,11376760.0
2007-02-05 10:02:00,2.33071,2.33094,2.33071,2.33093,870456.0
2007-02-05 10:03:00,2.33089,2.33099,2.33083,2.33099,4876971.0
2007-02-05 10:04:00,2.33101,2.33114,2.3309,2.33107,13738866.0
2007-02-05 10:05:00,2.33099,2.33099,2.33087,2.33089,1360641.0
2007-02-05 10:06:00,2.33083,2.33083,2.33072,2.33072,8715202.0
2007-02-05 10:07:00,2.33055,2.33057,2.33026,2.33035,1946912.0
2007-02-05 10:08:00,2.3304,2.33044,2.33005,2.3303,23970386.0
2007-02-05 10:09:00,2.33036,2.33049,2.33036,2.3304,11126270.0
2007-02-05 10:10:00,2.33027,2.33028,2.32994,2.32994,12938704.0
2007-02-05 10:11:00,2.32991,2.33005,2.32982,2.32988,3916221.0
2007-02-05 10:12:00,2.32987,2.32987,2.32964,2.32986,2683156.0
2007-02-05 10:13:00,2.32984,2.32997,2.32982,2.32997,5803656.0
2007-02-05 10:14:00,2.33027,2.3303,2.33003,2.33003,1473877.0
2007-02-05 10:15:00,2.32986,2.32991,2.32979,2.32979,3867891.0
2007-02-05 10:16:00,2.32973,2.32975,2.32969,2.32969,7446908.0
2007-02-05 10:17:00,2.32971,2.32971,2.32933,2.32943,3575527.0
2007-02-05 10:18:00,2.32942,2.32942,2.32923,2.32923,9388210.0
2007-02-05 10:19:00,2.32918,2.32918,2.32886,2.32896,1262382.0
2007-02-05 10:20:00,2.32897,2.32897,2.32853,2.32853,8605930.0
2007-02-05 10:21:00,2.32862,2.32862,2.32834,2.32844,7516877.0
2007-02-05 10:22:00,2.32826,2.32837,2.32814,2.32814,7042975.0
2007-02-05 10:23:00,2.32802,2.32805,2.32782,2.32782,4547374.0
2007-02-05 10:24:00,2.32786,2.32786,2.32761,2.32761,3646254.0
2007-02-05 10:25:00,2.32758,2.32758,2.32734,2.32735,6397699.0
2007-02-05 10:26:00,2.32736,2.32736,2.3271,2.32719,5649117.0
2007-02-05 10:27:00,2.32713,2.32714,2.32688,2.3269,6559710.0
2007-02-05 10:28:00,2.32692,2.32692,2.32661,2.32661,2590773.0
2007-02-05 10:29:00,2.32662,2.32662,2.32615,2.32627,23769254.0
2007-02-05 10:30:00,2.32639,2.32659,2.32639,2.32659,434061.0
2007-02-05 10:31:00,2.32668,2.3268,2.32664,2.32676,1282074.0
2007-02-05 10:32:00,2.32669,2.32669,2.32629,2.32629,5088302.0
2007-02-05 10:33:00,2.32623,2.32634,2.32618,2.32618,6854595.0
2007-02-05 10:34:00,2.32625,2.32628,2.32613,2.32613,4146870.0
2007-02-05 10:35:00,2.32624,2.32642,2.32585,2.32629,1490475.0
2007-02-05 10:36:00,2.32633,2.32651,2.32625,2.32651,4902681.0
2007-02-05 10:37:00,2.32657,2.32659,2.32635,2.32646,5003628.0
2007-02-05 10:38:00,2.3263,2.32652,2.3263,2.3265,4449654.0
2007-02-05 10:39:00,2.32663,2.32686,2.32635,2.32635,1790164.0
2007-02-05 10:40:00,2.32682,2.32682,2.32666,2.32676,4828311.0
2007-02-05 10:41:00,2.32679,2.32691,2.32665,2.32665,12582615.0
2007-02-05 10:42:00,2.32664,2.32675,2.32652,2.32675,2785543.0
2007-02-05 10:43:00,2.32671,2.32671,2.32632,2.32632,9097319.0
2007-02-05 10:44:00,2.3263,2.3263,2.32588,2.32588,4915176.0
2007-02-05 10:45:00,2.32595,2.32603,2.32568,2.32603,6492081.0
2007-02-05 10:46:00,2.32609,2.32631,2.32599,2.32631,561876.0
2007-02-05 10:47:00,2.32653,2.32673,2.32653,2.32656,5857907.0
2007-02-05 10:48:00,2.3264,2.3264,2.3262,2.32638,20966994.0
2007-02-05 10:49:00,2.32631,2.32631,2.32611,2.32611,6816800.0
2007-02-05 10:50:00,2.32603,2.32616,2.32602,2.32616,8745690.0
2007-02-05 10:51:00,2.32638,2.32667,2.32628,2.32628,4384199.0
2007-02-05 10:52:00,2.32635,2.32635,2.32585,2.32585,1488216.0
2007-02-05 10:53:00,2.32596,2.32596,2.32535,2.32535,2664683.0
2007-02-05 10:54:00,2.32512,2.32516,2.32446,2.32446,9879610.0
2007-02-05 10:55:00,2.32446,2.32446,2.32401,2.32401,18526196.0
2007-02-05 10:56:00,2.32391,2.32391,2.32311,2.32311,3998040.0
2007-02-05 10:57:00,2.32295,2.32302,2.32288,2.32293,5227710.0
2007-02-05 10:58:00,2.32291,2.32298,2.32269,2.32269,1140560.0
2007-02-05 10:59:00,2.32265,2.32279,2.32265,2.32279,2490039.0
2007-02-05 11:00:00,2.32281,2.32283,2.32263,2.32263,4367649.0
2007-02-05 11:01:00,2.32256,2.32257,2.32246,2.32246,8531176.0
2007-02-05 11:02:00,2.32258,2.32298,2.32258,2.32291,6180706.0
2007-02-05 11:03:00,2.32287,2.32298,2.32269,2.32298,5584759.0
2007-02-05 11:04:00,2.32293,2.32306,2.32291,2.32301,3460206.0
2007-02-05 11:05:00,2.32301,2.32322,2.32295,2.32322,8915655.0
2007-02-05 11:06:00,2.32323,2.32357,2.32323,2.3235,18042686.0
2007-02-05 11:07:00,2.32337,2.32337,2.32331,2.32335,7535183.0
2007-02-05 11:08:00,2.32337,2.32337,2.32316,2.32316,1279517.0
2007-02-05 11:09:00,2.32325,2.32342,2.32316,2.32341,882395.0
2007-02-05 11:10:00,2.32348,2.32374,2.32348,2.32374,2870693.0
2007-02-05 11:11:00,2.3238,2.32393,2.32365,2.32393,3182104.0
2007-02-05 11:12:00,2.32412,2.32412,2.32391,2.32391,993659.0
2007-02-05 11:13:00,2.32391,2.32391,2.32382,2.32385,1532717.0
2007-02-05 11:14:00,2.32386,2.32396,2.32377,2.32377,4328559.0
2007-02-05 11:15:00,2.32356,2.32381,2.32342,2.32342,14785629.0
2007-02-05 11:16:00,2.3234,2.3234,2.32324,2.32324,1420297.0
2007-02-05 11:17:00,2.32303,2.32303,2.3226,2.3227,2318466.0
2007-02-05 11:18:00,2.32264,2.32267,2.32237,2.32267,3061690.0
2007-02-05 11:19:00,2.32273,2.32273,2.32255,2.32262,15084728.0
2007-02-05 11:20:00,2.32259,2.32263,2.32247,2.32263,5388582.0
2007-02-05 11:21:00,2.32259,2.32267,2.32252,2.32252,1914681.0
2007-02-05 11:22:00,2.32262,2.32264,2.32251,2.32251,225378.0
2007-02-05 11:23:00,2.32264,2.3228,2.32262,2.32271,3811673.0
2007-02-05 11:24:00,2.32268,2.32285,2.32268,2.32285,12287284.0
2007-02-05 11:25:00,2.32283,2.32301,2.32282,2.32301,2890501.0
2007-02-05 11:26:00,2.32324,2.32342,2.32324,2.32338,2967102.0
2007-02-05 11:27:00,2.32335,2.32339,2.32326,2.32329,2461202.0
2007-02-05 11:28:00,2.3234,2.32398,2.3234,2.32398,5079444.0
2007-02-05 11:29:00,2.32404,2.32408,2.32383,2.32383,18095716.0
2007-02-05 11:30:00,2.32365,2.32365,2.32308,2.32308,12160735.0
2007-02-05 11:31:00,2.32313,2.32348,2.32313,2.32348,10688912.0
2007-02-05 11:32:00,2.32352,2.32378,2.32352,2.32378,3640234.0
2007-02-05 11:33:00,2.32409,2.32409,2.32373,2.32373,5060788.0
2007-02-05 11:34:00,2.32348,2.32348,2.32294,2.32294,5092368.0
2007-02-05 11:35:00,2.32299,2.32327,2.32286,2.32327,3349382.0
2007-02-05 11:36:00,2.32337,2.32362,2.32323,2.32362,5015413.0
2007-02-05 11:37:00,2.32356,2.32356,2.32341,2.32345,6179264.0
2007-02-05 11:38:00,2.32352,2.32357,2.32341,2.32343,3391290.0
2007-02-05 11:39:00,2.32331,2.32337,2.32296,2.32337,16034326.0
2007-02-05 11:40:00,2.32323,2.32339,2.32321,2.32321,26991143.0
2007-02-05 11:41:00,2.32304,2.32322,2.32304,2.32322,8967698.0
2007-02-05 11:42:00,2.32316,2.32316,2.32274,2.32278,4064451.0
2007-02-05 11:43:00,2.32249,2.32265,2.32249,2.32254,3116638.0
2007-02-05 11:44:00,2.32256,2.32293,2.32256,2.32293,18878561.0
2007-02-05 11:45:00,2.32299,2.32299,2.3226,2.32266,1837378.0
2007-02-05 11:46:00,2.32252,2.32252,2.32182,2.32187,13772033.0
2007-02-05 11:47:00,2.32182,2.32182,2.32129,2.32129,1808477.0
2007-02-05 11:48:00,2.3215,2.3215,2.32126,2.32137,6762765.0
2007-02-05 11:49:00,2.32141,2.32141,2.32106,2.32106,1252647.0
2007-02-05 11:50:00,2.321,2.32111,2.32095,2.32104,5981703.0
2007-02-05 11:51:00,2.32115,2.32123,2.32104,2.32105,15900761.0
2007-02-05 11:52:00,2.32088,2.32088,2.32041,2.32041,4429113.0
2007-02-05 11:53:00,2.32021,2.32049,2.32014,2.32049,609581.0
2007-02-05 11:54:00,2.32076,2.32109,2.32071,2.32104,2442287.0
2007-02-05 11:55:00,2.32094,2.32105,2.32066,2.32105,3819647.0
2007-02-05 11:56:00,2.32112,2.32147,2.3211,2.32147,7852335.0
2007-02-05 11:57:00,2.3215,2.32167,2.32145,2.32166,1192169.0
2007-02-05 11:58:00,2.32168,2.32168,2.32149,2.32159,814383.0
2007-02-05 11:59:00,2.32165,2.32178,2.32164,2.32177,2990823.0
2007-02-05 12:00:00,2.32205,2.32217,2.32201,2.32201,3591475.0
2007-02-05 12:01:00,2.32188,2.32188,2.32168,2.3217,15206659.0
2007-02-05 12:02:00,2.32173,2.3218,2.3217,2.32173,18106673.0
2007-02-05 12:03:00,2.32171,2.32171,2.32148,2.32157,3670440.0
2007-02-05 12:04:00,2.32154,2.32164,2.32143,2.32164,977797.0
2007-02-05 12:05:00,2.3216,2.32174,2.32156,2.32156,4757137.0
2007-02-05 12:06:00,2.3214,2.3214,2.32106,2.32106,3546681.0
2007-02-05 12:07:00,2.32105,2.32114,2.32091,2.3211,3018370.0
2007-02-05 12:08:00,2.32095,2.32098,2.32081,2.32085,8588012.0
2007-02-05 12:09:00,2.32088,2.32101,2.32078,2.32093,5268421.0
2007-02-05 12:10:00,2.32104,2.32142,2.321,2.32142,5354334.0
2007-02-05 12:11:00,2.32139,2.32154,2.32128,2.32136,1521348.0
2007-02-05 12:12:00,2.32119,2.32154,2.32119,2.32143,3754979.0
2007-02-05 12:13:00,2.32157,2.32175,2.32155,2.32175,5125624.0
2007-02-05 12:14:00,2.32171,2.32177,2.32159,2.32159,12331089.0
2007-02-05 12:15:00,2.32143,2.32143,2.32102,2.32127,5221701.0
2007-02-05 12:16:00,2.32134,2.32141,2.32122,2.3213,468117.0
2007-02-05 12:17:00,2.32133,2.32154,2.32133,2.32154,10034526.0
2007-02-05 12:18:00,2.32159,2.32159,2.3211,2.3211,1023662.0
2007-02-05 12:19:00,2.32096,2.32127,2.32096,2.32127,2756362.0
2007-02-05 12:20:00,2.32125,2.32125,2.32095,2.32115,23827377.0
2007-02-05 12:21:00,2.32142,2.32161,2.3213,2.3213,5647265.0
2007-02-05 12:22:00,2.3213,2.3213,2.32108,2.32111,838289.0
2007-02-05 12:23:00,2.32105,2.32105,2.32057,2.32083,11786158.0
2007-02-05 12:24:00,2.32081,2.32081,2.32051,2.32051,1213318.0
2007-02-05 12:25:00,2.32057,2.32057,2.32035,2.32035,4512065.0
2007-02-05 12:26:00,2.32037,2.32037,2.32001,2.32005,11719272.0
2007-02-05 12:27:00,2.32001,2.32023,2.32001,2.32016,3175495.0
2007-02-05 12:28:00,2.32016,2.32016,2.32,2.32,228351.0
2007-02-05 12:29:00,2.32017,2.32073,2.32017,2.32073,3915887.0
2007-02-05 12:30:00,2.32065,2.32123,2.32065,2.3211,2009560.0
2007-02-05 12:31:00,2.32105,2.32105,2.32092,2.32096,1753903.0
2007-02-05 12:32:00,2.32099,2.32108,2.32078,2.32108,6881119.0
2007-02-05 12:33:00,2.32125,2.32141,2.3212,2.32124,378760.0
2007-02-05 12:34:00,2.32096,2.32096,2.32059,2.32059,2159833.0
2007-02-05 12:35:00,2.32068,2.32068,2.32035,2.32035,9978532.0
2007-02-05 12:36:00,2.32025,2.32025,2.32012,2.32012,6319554.0
2007-02-05 12:37:00,2.32009,2.32009,2.31968,2.32001,10429960.0
2007-02-05 12:38:00,2.32012,2.32014,2.31993,2.31993,9821814.0
2007-02-05 12:39:00,2.32,2.32014,2.31994,2.3201,4701700.0
2007-02-05 12:40:00,2.32011,2.32011,2.31968,2.31968,3061463.0
2007-02-05 12:41:00,2.31955,2.31955,2.31935,2.31936,1532979.0
2007-02-05 12:42:00,2.31929,2.31937,2.31915,2.31926,14795467.0
2007-02-05 12:43:00,2.31921,2.31967,2.31921,2.31967,2831155.0
2007-02-05 12:44:00,2.31982,2.3206,2.31982,2.3206,2422125.0
2007-02-05 12:45:00,2.32081,2.32099,2.32081,2.32087,10096942.0
2007-02-05 12:46:00,2.32091,2.32097,2.32078,2.32097,4840910.0
2007-02-05 12:47:00,2.32088,2.3209,2.32068,2.32069,3602787.0
2007-02-05 12:48:00,2.32058,2.32058,2.3202,2.32032,6093685.0
2007-02-05 12:49:00,2.32043,2.32056,2.32029,2.32033,2045976.0
2007-02-05 12:50:00,2.32031,2.32031,2.32002,2.32009,2866306.0
2007-02-05 12:51:00,2.32012,2.32048,2.32008,2.32048,1228193.0
2007-02-05 12:52:00,2.3207,2.32106,2.3207,2.32102,18112329.0
2007-02-05 12:53:00,2.32104,2.32106,2.32096,2.32096,15882064.0
2007-02-05 12:54:00,2.32119,2.32125,2.32114,2.32125,1816169.0
2007-02-05 12:55:00,2.32132,2.32143,2.32124,2.32135,2842204.0
2007-02-05 12:56:00,2.32128,2.32135,2.32121,2.32122,2905227.0
2007-02-05 12:57:00,2.32144,2.32149,2.32132,2.32142,4681738.0
2007-02-05 12:58:00,2.32134,2.32134,2.32103,2.32103,4415411.0
2007-02-05 12:59:00,2.32078,2.32078,2.32034,2.32034,10291854.0
2007-02-05 13:00:00,2.32033,2.32063,2.32033,2.32063,258405.0
2007-02-05 13:01:00,2.32072,2.32104,2.32072,2.32093,6531570.0
2007-02-05 13:02:00,2.32096,2.32108,2.32079,2.32108,3223319.0
2007-02-05 13:03:00,2.32122,2.32145,2.32122,2.32133,4757625.0
2007-02-05 13:04:00,2.3214,2.32159,2.32139,2.32159,21665119.0
2007-02-05 13:05:00,2.32153,2.32163,2.32146,2.32146,25309439.0
2007-02-05 13:06:00,2.32139,2.32139,2.32119,2.32133,9414063.0
2007-02-05 13:07:00,2.32136,2.32153,2.3213,2.32153,5905989.0
2007-02-05 13:08:00,2.32156,2.32156,2.31941,2.31941,917218.0
2007-02-05 13:09:00,2.32094,2.32148,2.32094,2.32143,1133422.0
2007-02-05 13:10:00,2.32147,2.32147,2.32131,2.32143,16081352.0
2007-02-05 13:11:00,2.32141,2.32147,2.32121,2.32121,445155.0
2007-02-05 13:12:00,2.32111,2.32111,2.32098,2.32098,1912588.0
2007-02-05 13:13:00,2.32119,2.32142,2.32119,2.32142,8165229.0
2007-02-05 13:14:00,2.32157,2.32174,2.32142,2.32174,1278453.0
2007-02-05 13:15:00,2.32174,2.32187,2.32174,2.32186,12668417.0
2007-02-05 13:16:00,2.32189,2.32194,2.32184,2.32184,12635473.0
2007-02-05 13:17:00,2.32195,2.32195,2.32159,2.32191,7501097.0
2007-02-05 13:18:00,2.32192,2.32212,2.32192,2.32212,17082162.0
2007-02-05 13:19:00,2.32222,2.32271,2.32222,2.32271,3988451.0
2007-02-05 13:20:00,2.32284,2.32292,2.32269,2.32269,2376879.0
2007-02-05 13:21:00,2.32248,2.32248,2.3223,2.3223,297527.0
2007-02-05 13:22:00,2.32233,2.32256,2.32225,2.32256,11479380.0
2007-02-05 13:23:00,2.32278,2.32293,2.32278,2.32279,3644937.0
2007-02-05 13:24:00,2.32254,2.3227,2.3224,2.3224,5456258.0
2007-02-05 13:25:00,2.3222,2.3222,2.32171,2.32171,5123847.0
2007-02-05 13:26:00,2.32178,2.32181,2.32177,2.32181,1310624.0
2007-02-05 13:27:00,2.3216,2.32194,2.3216,2.32162,2999771.0
2007-02-05 13:28:00,2.32152,2.32152,2.32136,2.32136,7942545.0
2007-02-05 13:29:00,2.32128,2.32144,2.32122,2.32144,2829386.0
2007-02-05 13:30:00,2.32141,2.32142,2.32125,2.32136,4312101.0
2007-02-05 13:31:00,2.32129,2.32129,2.32118,2.32126,1516621.0
2007-02-05 13:32:00,2.32127,2.32127,2.32118,2.32121,5156829.0
2007-02-05 13:33:00,2.32111,2.32126,2.3211,2.32124,1703530.0
2007-02-05 13:34:00,2.3212,2.32123,2.32101,2.32101,1591819.0
2007-02-05 13:35:00,2.32084,2.32095,2.32084,2.32085,6198385.0
2007-02-05 13:36:00,2.32092,2.32098,2.3209,2.32098,10762508.0
2007-02-05 13:37:00,2.32108,2.32121,2.32106,2.32107,5063120.0
2007-02-05 13:38:00,2.32116,2.3214,2.32116,2.32138,5667720.0
2007-02-05 13:39:00,2.32134,2.32134,2.32094,2.32094,5106584.0
2007-02-05 13:40:00,2.32101,2.32108,2.32097,2.32106,3549716.0
2007-02-05 13:41:00,2.32099,2.32099,2.32077,2.32077,19713641.0
2007-02-05 13:42:00,2.32097,2.32103,2.32088,2.32095,2143754.0
2007-02-05 13:43:00,2.32095,2.32095,2.32068,2.32072,6805332.0
2007-02-05 13:44:00,2.32062,2.32076,2.32061,2.32061,3355991.0
2007-02-05 13:46:00,2.32053,2.32066,2.32053,2.32066,969879.0
2007-02-05 13:47:00,2.32071,2.32079,2.32063,2.32063,10148701.0
2007-02-05 13:48:00,2.32062,2.32067,2.32059,2.3206,6892034.0
2007-02-05 13:49:00,2.32053,2.3206,2.3204,2.32059,258076.0
2007-02-05 13:50:00,2.32057,2.32066,2.32057,2.32061,6832280.0
2007-02-05 13:51:00,2.3206,2.32062,2.32043,2.32052,3750228.0
2007-02-05 13:52:00,2.32036,2.32049,2.32032,2.32032,1370524.0
2007-02-05 13:53:00,2.32042,2.32045,2.32011,2.32011,7671823.0
2007-02-05 13:54:00,2.3202,2.32025,2.32006,2.32006,27189521.0
2007-02-05 13:55:00,2.32015,2.32049,2.32015,2.32049,4161678.0
2007-02-05 13:56:00,2.32049,2.32056,2.32049,2.32052,9755012.0
2007-02-05 13:57:00,2.32047,2.32047,2.31991,2.32039,9588517.0
2007-02-05 13:58:00,2.32027,2.32072,2.32027,2.32072,3428029.0
2007-02-05 13:59:00,2.32098,2.32129,2.32098,2.32127,3119896.0
2007-02-05 14:00:00,2.32117,2.32117,2.32071,2.32071,23371870.0
2007-02-05 14:01:00,2.32079,2.32093,2.32076,2.32089,11382483.0
2007-02-05 14:02:00,2.32088,2.32113,2.32087,2.32113,14724044.0
2007-02-05 14:03:00,2.32129,2.32171,2.32012,2.32012,10061712.0
2007-02-05 14:04:00,2.3214,2.32148,2.32134,2.32135,3603034.0
2007-02-05 14:05:00,2.32112,2.32143,2.32112,2.32138,4082762.0
2007-02-05 14:06:00,2.32128,2.32128,2.32096,2.32096,584937.0
2007-02-05 14:07:00,2.32097,2.3211,2.32097,2.32106,1261307.0
2007-02-05 14:08:00,2.32092,2.32113,2.32092,2.32113,9075336.0
2007-02-05 14:09:00,2.32118,2.32145,2.32118,2.32118,4784138.0
2007-02-05 14:10:00,2.32094,2.32136,2.32094,2.32136,17794793.0
2007-02-05 14:11:00,2.32134,2.32145,2.32079,2.32079,2207541.0
2007-02-05 14:12:00,2.32092,2.32092,2.32077,2.32077,4758591.0
2007-02-05 14:13:00,2.32072,2.32079,2.32062,2.32073,5444420.0
2007-02-05 14:14:00,2.32064,2.32064,2.32035,2.32035,2062964.0
2007-02-05 14:15:00,2.32049,2.3205,2.32034,2.3205,23426521.0
2007-02-05 14:16:00,2.32064,2.32073,2.3206,2.32063,1968059.0
2007-02-05 14:17:00,2.32054,2.32063,2.32028,2.32063,7638818.0
2007-02-05 14:18:00,2.32067,2.32081,2.32049,2.32081,7622409.0
2007-02-05 14:19:00,2.32078,2.32078,2.32,2.32,15241339.0
2007-02-05 14:20:00,2.31987,2.31987,2.31954,2.31954,2637802.0
2007-02-05 14:21:00,2.3194,2.3195,2.3193,2.3195,13819935.0
2007-02-05 14:22:00,2.31952,2.31965,2.31952,2.31953,14017873.0
2007-02-05 14:23:00,2.31961,2.31987,2.31961,2.31968,6951533.0
2007-02-05 14:24:00,2.31957,2.31965,2.31927,2.31927,3487364.0
2007-02-05 14:25:00,2.3192,2.31924,2.31915,2.31924,6545719.0
2007-02-05 14:26:00,2.31924,2.31939,2.31919,2.31919,20822743.0
2007-02-05 14:27:00,2.31921,2.31921,2.31871,2.31872,13051134.0
2007-02-05 14:28:00,2.31857,2.31876,2.31843,2.31875,3093354.0
2007-02-05 14:29:00,2.31855,2.31868,2.31808,2.31808,10353595.0
2007-02-05 14:30:00,2.31787,2.31787,2.31766,2.31772,2669711.0
2007-02-05 14:31:00,2.3177,2.31792,2.3177,2.31792,20846952.0
2007-02-05 14:32:00,2.31808,2.31814,2.31799,2.31799,6652467.0
2007-02-05 14:33:00,2.31786,2.31786,2.31725,2.31737,2170007.0
2007-02-05 14:34:00,2.31744,2.31758,2.31729,2.31758,3710549.0
2007-02-05 14:35:00,2.31765,2.31784,2.31756,2.31784,3899572.0
2007-02-05 14:36:00,2.31786,2.31806,2.31777,2.31806,22177311.0
2007-02-05 14:37:00,2.31814,2.31838,2.31814,2.31837,3822702.0
2007-02-05 14:38:00,2.3184,2.31868,2.3184,2.31868,3060098.0
2007-02-05 14:39:00,2.31883,2.31883,2.31825,2.31829,7842560.0
2007-02-05 14:40:00,2.31826,2.31837,2.31824,2.31837,3022672.0
2007-02-05 14:41:00,2.31844,2.3186,2.31836,2.3186,6800613.0
2007-02-05 14:42:00,2.31859,2.31859,2.31847,2.31847,3233245.0
2007-02-05 14:43:00,2.31843,2.31843,2.31826,2.31834,2978285.0
2007-02-05 14:44:00,2.31833,2.31833,2.31812,2.31812,1902654.0
2007-02-05 14:45:00,2.31801,2.31803,2.31789,2.318,11509556.0
2007-02-05 14:46:00,2.31802,2.31802,2.31781,2.318,7395817.0
2007-02-05 14:47:00,2.31792,2.31792,2.31759,2.31771,4287313.0
2007-02-05 14:48:00,2.31746,2.31764,2.31709,2.31748,6855639.0
2007-02-05 14:49:00,2.31738,2.31745,2.31738,2.31741,9573190.0
2007-02-05 14:50:00,2.3173,2.31752,2.3173,2.31746,10395002.0
2007-02-05 14:51:00,2.31738,2.31743,2.31703,2.31742,792231.0
2007-02-05 14:52:00,2.31736,2.3175,2.31732,2.3175,13947249.0
2007-02-05 14:53:00,2.31737,2.31748,2.31729,2.31737,3399419.0
2007-02-05 14:54:00,2.31738,2.31738,2.31728,2.31737,5698973.0
2007-02-05 14:55:00,2.31745,2.31749,2.3174,2.31743,2398210.0
2007-02-05 14:56:00,2.31748,2.31757,2.31748,2.31757,841321.0
2007-02-05 14:57:00,2.31767,2.3179,2.31764,2.3179,5455753.0
2007-02-05 14:58:00,2.31781,2.31811,2.31781,2.31811,5548923.0
2007-02-05 14:59:00,2.3184,2.31851,2.31825,2.31825,2216097.0
2007-02-05 15:00:00,2.31841,2.31841,2.31771,2.31771,18591529.0
2007-02-05 15:01:00,2.31726,2.3176,2.31717,2.31717,6328043.0
2007-02-05 15:02:00,2.31726,2.31729,2.31704,2.31704,18568643.0
2007-02-05 15:03:00,2.317,2.31711,2.31686,2.31686,3938645.0
2007-02-05 15:04:00,2.31678,2.31678,2.31658,2.31658,1732256.0
2007-02-05 15:05:00,2.31669,2.31669,2.3165,2.31659,4997821.0
2007-02-05 15:06:00,2.31662,2.31674,2.31662,2.31673,5342948.0
2007-02-05 15:07:00,2.31677,2.31677,2.31643,2.31643,12025483.0
2007-02-05 15:08:00,2.31633,2.31633,2.31608,2.31608,4166564.0
2007-02-05 15:09:00,2.31598,2.31616,2.31583,2.31616,8852732.0
2007-02-05 15:10:00,2.31636,2.31662,2.31636,2.31662,5930424.0
2007-02-05 15:11:00,2.31657,2.31675,2.31652,2.31652,2942402.0
2007-02-05 15:12:00,2.31668,2.31673,2.31653,2.31653,10751481.0
2007-02-05 15:13:00,2.31663,2.31675,2.31655,2.31675,2005053.0
2007-02-05 15:14:00,2.31673,2.31673,2.31633,2.31645,6854783.0
2007-02-05 15:15:00,2.3163,2.31681,2.31627,2.31681,30852245.0
2007-02-05 15:16:00,2.31693,2.31713,2.31684,2.31713,1186791.0
2007-02-05 15:17:00,2.31728,2.31774,2.31728,2.31768,5202209.0
2007-02-05 15:18:00,2.31787,2.31818,2.31787,2.31812,7367916.0
2007-02-05 15:19:00,2.31808,2.31813,2.31799,2.31799,10921462.0
2007-02-05 15:20:00,2.31783,2.31784,2.31751,2.31751,5820401.0
2007-02-05 15:21:00,2.31751,2.31771,2.31751,2.31763,5335388.0
2007-02-05 15:22:00,2.31735,2.31781,2.31735,2.3177,5791625.0
2007-02-05 15:23:00,2.31761,2.31761,2.31747,2.31747,2224365.0
2007-02-05 15:24:00,2.3174,2.3174,2.31716,2.31716,7424725.0
2007-02-05 15:25:00,2.31718,2.31718,2.31692,2.31692,5205193.0
2007-02-05 15:26:00,2.31689,2.31714,2.31689,2.31706,4109452.0
2007-02-05 15:27:00,2.31724,2.31735,2.31713,2.31713,7587987.0
2007-02-05 15:28:00,2.31715,2.31717,2.317,2.317,2936728.0
2007-02-05 15:29:00,2.31697,2.31697,2.31672,2.31675,18549791.0
2007-02-05 15:30:00,2.31673,2.31673,2.31654,2.31666,2015625.0
2007-02-05 15:31:00,2.31667,2.31679,2.31663,2.31679,4645565.0
2007-02-05 15:32:00,2.31669,2.31669,2.31633,2.31633,20960879.0
2007-02-05 15:33:00,2.31631,2.31653,2.31631,2.31651,5676674.0
2007-02-05 15:34:00,2.31651,2.31679,2.31651,2.31679,12183123.0
2007-02-05 15:35:00,2.31688,2.31704,2.31673,2.31704,1540826.0
2007-02-05 15:36:00,2.31709,2.31733,2.31701,2.31719,1200741.0
2007-02-05 15:37:00,2.3173,2.31755,2.3173,2.31751,15706854.0
2007-02-05 15:38:00,2.31765,2.31802,2.31765,2.31799,8583052.0
2007-02-05 15:39:00,2.31812,2.31821,2.31807,2.31807,1560234.0
2007-02-05 15:40:00,2.31822,2.31825,2.31817,2.31823,1298355.0
2007-02-05 15:41:00,2.31834,2.31855,2.31816,2.31855,6856970.0
2007-02-05 15:42:00,2.31866,2.31874,2.31848,2.31848,5045009.0
2007-02-05 15:43:00,2.31838,2.31862,2.31838,2.31862,12328638.0
2007-02-05 15:44:00,2.31849,2.31849,2.3183,2.31838,3261623.0
2007-02-05 15:45:00,2.3182,2.3182,2.31778,2.31778,6957288.0
2007-02-05 15:47:00,2.31779,2.31787,2.31773,2.31773,4132202.0
2007-02-05 15:48:00,2.31768,2.31778,2.31759,2.31765,2695284.0
2007-02-05 15:49:00,2.31771,2.31786,2.31761,2.31761,12714223.0
2007-02-05 15:50:00,2.3177,2.31789,2.3177,2.31784,23741529.0
2007-02-05 15:51:00,2.31793,2.31811,2.31778,2.31811,30673465.0
2007-02-05 15:52:00,2.3182,2.31833,2.3182,2.31822,14591915.0
2007-02-05 15:53:00,2.3183,2.31883,2.3183,2.31883,7134735.0
2007-02-05 15:54:00,2.31882,2.31887,2.31869,2.31881,1237778.0
2007-02-05 15:55:00,2.31885,2.31903,2.31876,2.31903,21260812.0
2007-02-05 15:56:00,2.31895,2.31895,2.31873,2.31881,3784690.0
2007-02-05 15:57:00,2.31902,2.31917,2.3189,2.31917,4026311.0
2007-02-05 15:58:00,2.31921,2.31942,2.3192,2.3192,5821709.0
2007-02-05 15:59:00,2.31906,2.31906,2.3186,2.3186,3135507.0
2007-02-05 16:00:00,2.31853,2.31878,2.31853,2.31878,1930495.0
2007-02-05 16:01:00,2.31904,2.31928,2.31904,2.31927,2074596.0
2007-02-05 16:02:00,2.31914,2.31921,2.31891,2.31908,5918107.0
2007-02-05 16:03:00,2.31898,2.31898,2.31892,2.31895,18114827.0
2007-02-05 16:04:00,2.31898,2.31898,2.31883,2.31883,1879062.0
2007-02-05 16:05:00,2.31866,2.31887,2.31861,2.31887,8857955.0
2007-02-05 16:06:00,2.31891,2.31912,2.31883,2.3189,8109110.0
2007-02-05 16:07:00,2.31868,2.31883,2.31852,2.31858,6132637.0
2007-02-05 16:08:00,2.31839,2.31839,2.31789,2.31814,8492432.0
2007-02-05 16:09:00,2.31816,2.31823,2.31805,2.31822,1377567.0
2007-02-05 16:10:00,2.31833,2.31865,2.31833,2.31862,3554024.0
2007-02-05 16:11:00,2.31859,2.31859,2.31807,2.31807,5137024.0
2007-02-05 16:12:00,2.31813,2.31813,2.31797,2.31797,5729110.0
2007-02-05 16:13:00,2.31792,2.31826,2.31792,2.31826,6429877.0
2007-02-05 16:14:00,2.31829,2.31829,2.31805,2.31805,6635350.0
2007-02-05 16:15:00,2.31795,2.31804,2.31791,2.31796,3544348.0
2007-02-05 16:16:00,2.31792,2.31792,2.31725,2.31776,2390086.0
2007-02-05 16:17:00,2.31776,2.31782,2.31767,2.31767,6563999.0
2007-02-05 16:18:00,2.31758,2.31758,2.31723,2.31723,5914058.0
2007-02-05 16:19:00,2.31698,2.31711,2.31693,2.31705,12495021.0
2007-02-05 16:20:00,2.31698,2.31721,2.31692,2.31721,1451612.0
2007-02-05 16:21:00,2.31733,2.31749,2.31707,2.31707,2040141.0
2007-02-05 16:22:00,2.31692,2.3174,2.31692,2.3174,2691229.0
2007-02-05 16:23:00,2.31736,2.31736,2.31712,2.31718,1332620.0
2007-02-05 16:24:00,2.31719,2.31719,2.31693,2.31701,606698.0
2007-02-05 16:25:00,2.31679,2.31731,2.31679,2.31731,5428993.0
2007-02-05 16:26:00,2.31729,2.31778,2.31729,2.31778,11991791.0
2007-02-05 16:27:00,2.31773,2.31786,2.31768,2.31773,5204105.0
2007-02-05 16:28:00,2.31753,2.31753,2.31727,2.31727,4983203.0
2007-02-05 16:29:00,2.31727,2.31727,2.31708,2.31708,1281996.0
2007-02-05 16:30:00,2.31684,2.31684,2.31655,2.31658,6891952.0
2007-02-05 16:31:00,2.3166,2.31673,2.3166,2.31673,3827689.0
2007-02-05 16:32:00,2.31676,2.31697,2.31672,2.31672,5546316.0
2007-02-05 16:33:00,2.31678,2.31694,2.31678,2.31688,705310.0
2007-02-05 16:34:00,2.31685,2.31685,2.31651,2.31651,12857266.0
2007-02-05 16:35:00,2.31642,2.31642,2.31633,2.31639,5952752.0
2007-02-05 16:36:00,2.31637,2.31652,2.31637,2.31641,1855615.0
2007-02-05 16:37:00,2.31589,2.3163,2.31589,2.31619,16589290.0
2007-02-05 16:38:00,2.31617,2.31625,2.31614,2.31625,3931365.0
2007-02-05 16:39:00,2.31627,2.31627,2.31596,2.31615,8716222.0
2007-02-05 16:40:00,2.31628,2.3165,2.31628,2.3165,9730298.0
2007-02-05 16:41:00,2.31657,2.31673,2.31523,2.31643,1448024.0
2007-02-05 16:42:00,2.31663,2.31681,2.31658,2.31673,6611438.0
2007-02-05 16:43:00,2.31662,2.3168,2.31647,2.31647,5072166.0
2007-02-05 16:44:00,2.31613,2.31613,2.31591,2.31595,1288219.0
2007-02-05 16:45:00,2.316,2.31622,2.316,2.31619,3054048.0
2007-02-05 16:46:00,2.31626,2.31657,2.31626,2.31657,755219.0
2007-02-05 16:47:00,2.31662,2.31668,2.31661,2.31667,2756430.0
2007-02-05 16:48:00,2.31661,2.31661,2.31628,2.31628,10780287.0
2007-02-05 16:49:00,2.31631,2.31683,2.31631,2.3168,3440605.0
2007-02-05 16:50:00,2.31662,2.31662,2.31637,2.31637,6963941.0
2007-02-05 16:51:00,2.31644,2.31672,2.31613,2.31672,7706090.0
2007-02-05 16:52:00,2.31692,2.317,2.31692,2.31692,3762209.0
2007-02-05 16:53:00,2.317,2.31703,2.31681,2.31695,7773554.0
2007-02-05 16:54:00,2.31696,2.31696,2.31676,2.31676,1862738.0
2007-02-05 16:55:00,2.31674,2.31678,2.31665,2.31669,8873197.0
2007-02-05 16:56:00,2.31672,2.31695,2.31665,2.31695,3020137.0
2007-02-05 16:57:00,2.31663,2.31702,2.31663,2.31676,4507262.0
2007-02-05 16:58:00,2.31684,2.31684,2.31657,2.31681,2210689.0
2007-02-05 16:59:00,2.31668,2.31668,2.31638,2.31642,21737039.0
2007-02-05 17:00:00,2.31636,2.31636,2.31587,2.31587,1639518.0
2007-02-05 17:01:00,2.31623,2.31657,2.31623,2.31643,5047079.0
2007-02-05 17:02:00,2.31662,2.31662,2.31623,2.31623,10028072.0
2007-02-05 17:03:00,2.31629,2.31637,2.31629,2.31632,1326769.0
2007-02-05 17:04:00,2.31623,2.31623,2.31597,2.31605,10714876.0
2007-02-05 17:05:00,2.3162,2.31655,2.31617,2.31655,2991381.0
2007-02-05 17:06:00,2.31641,2.31674,2.31619,2.31674,4122568.0
2007-02-05 17:07:00,2.3167,2.31728,2.3167,2.31728,7242453.0
2007-02-05 17:08:00,2.31735,2.31809,2.31735,2.31803,7411174.0
2007-02-05 17:09:00,2.31789,2.31871,2.31789,2.31871,6678383.0
2007-02-05 17:10:00,2.31883,2.31891,2.31883,2.31884,4462715.0
2007-02-05 17:11:00,2.3189,2.31894,2.31853,2.31853,667761.0
2007-02-05 17:12:00,2.31845,2.31845,2.31827,2.31843,1355661.0
2007-02-05 17:13:00,2.31837,2.31837,2.31819,2.3183,3803022.0
2007-02-05 17:14:00,2.31828,2.31828,2.31811,2.3182,1582202.0
2007-02-05 17:15:00,2.31823,2.31856,2.31823,2.31856,10281201.0
2007-02-05 17:16:00,2.31865,2.31878,2.31857,2.31857,8178804.0
2007-02-05 17:17:00,2.31851,2.31857,2.31837,2.31837,6749693.0
2007-02-05 17:18:00,2.31838,2.31844,2.31831,2.31842,2325040.0
2007-02-05 17:19:00,2.31847,2.3185,2.31835,2.31836,493863.0
2007-02-05 17:20:00,2.31822,2.31822,2.31789,2.31789,3502938.0
2007-02-05 17:21:00,2.31781,2.31781,2.3175,2.3175,9477544.0
2007-02-05 17:22:00,2.31743,2.31743,2.31702,2.31702,4841700.0
2007-02-05 17:23:00,2.31704,2.31704,2.31676,2.31676,12395655.0
2007-02-05 17:24:00,2.31682,2.31709,2.31682,2.31709,4042691.0
2007-02-05 17:25:00,2.31729,2.31753,2.31729,2.31753,5695676.0
2007-02-05 17:26:00,2.31758,2.31777,2.31758,2.31773,5715692.0
2007-02-05 17:27:00,2.31784,2.31784,2.31774,2.31775,2070927.0
2007-02-05 17:28:00,2.3177,2.31795,2.3177,2.31786,2696825.0
2007-02-05 17:29:00,2.31793,2.31817,2.31793,2.31803,4676109.0
2007-02-05 17:30:00,2.31808,2.31827,2.31796,2.31827,2834343.0
2007-02-05 17:31:00,2.31836,2.31836,2.31809,2.31809,6720431.0
2007-02-05 17:32:00,2.31797,2.3181,2.31794,2.3181,3126895.0
2007-02-05 17:33:00,2.31802,2.31845,2.31802,2.31845,5513116.0
2007-02-05 17:34:00,2.31819,2.31819,2.31775,2.31775,7331133.0
2007-02-05 17:35:00,2.31773,2.31773,2.31731,2.31731,5102728.0
2007-02-05 17:36:00,2.31729,2.31729,2.31667,2.31667,7633339.0
2007-02-05 17:37:00,2.31651,2.31651,2.31639,2.31645,19708143.0
2007-02-05 17:38:00,2.3166,2.31741,2.3166,2.31741,15525565.0
2007-02-05 17:39:00,2.3174,2.31753,2.31735,2.31753,3191248.0
2007-02-05 17:40:00,2.31759,2.3178,2.31759,2.31775,2553322.0
2007-02-05 17:41:00,2.31777,2.31792,2.31772,2.31772,16043685.0
2007-02-05 17:42:00,2.31758,2.31758,2.31733,2.3175,11740805.0
2007-02-05 17:43:00,2.31721,2.31721,2.31699,2.31708,4312737.0
2007-02-05 17:44:00,2.31706,2.31709,2.31689,2.31709,4774994.0
2007-02-05 17:45:00,2.31712,2.31734,2.31691,2.31691,5372965.0
2007-02-05 17:46:00,2.3171,2.31761,2.3171,2.31732,2510536.0
2007-02-05 17:47:00,2.31747,2.31765,2.31733,2.31765,1413893.0
2007-02-05 17:48:00,2.31779,2.31796,2.31779,2.31794,3284869.0
2007-02-05 17:49:00,2.31811,2.31869,2.31811,2.31869,6405996.0
2007-02-05 17:50:00,2.31874,2.31898,2.3187,2.3187,4973576.0
2007-02-05 17:51:00,2.31848,2.31848,2.31829,2.31835,8425304.0
2007-02-05 17:52:00,2.3183,2.3184,2.31823,2.31825,773299.0
2007-02-05 17:53:00,2.31832,2.31856,2.31832,2.31853,2885206.0
2007-02-05 17:54:00,2.31846,2.31879,2.31844,2.31879,13256219.0
2007-02-05 17:55:00,2.31883,2.31905,2.31881,2.31881,9660205.0
2007-02-05 17:56:00,2.31872,2.31873,2.31859,2.31859,2535081.0
2007-02-05 17:57:00,2.31846,2.31862,2.31827,2.31856,3071821.0
2007-02-05 17:58:00,2.31843,2.31843,2.31812,2.31812,3548023.0
2007-02-05 17:59:00,2.318,2.31863,2.318,2.31863,8634368.0
2007-02-05 18:00:00,2.31875,2.31875,2.31836,2.31836,8106616.0
2007-02-05 18:01:00,2.31814,2.31814,2.31776,2.31776,13221720.0
2007-02-05 18:02:00,2.31769,2.31774,2.31743,2.31774,4306669.0
2007-02-05 18:03:00,2.31766,2.31794,2.31765,2.31765,4547636.0
2007-02-05 18:04:00,2.31745,2.31776,2.31745,2.31776,7859670.0
2007-02-05 18:05:00,2.31773,2.31775,2.31737,2.31774,3660373.0
2007-02-05 18:06:00,2.31781,2.31808,2.31781,2.318,17022450.0
2007-02-05 18:07:00,2.31789,2.31808,2.31782,2.31808,5039398.0
2007-02-05 18:08:00,2.31828,2.31864,2.31827,2.31848,4462176.0
2007-02-05 18:09:00,2.31826,2.31826,2.3178,2.3178,4990229.0
2007-02-05 18:10:00,2.31809,2.31809,2.31801,2.31801,524557.0
2007-02-05 18:11:00,2.31792,2.31799,2.31783,2.31799,4058926.0
2007-02-05 18:12:00,2.31807,2.31821,2.31807,2.31812,5573929.0
2007-02-05 18:13:00,2.31833,2.31833,2.31813,2.31828,4173981.0
2007-02-05 18:14:00,2.31834,2.31842,2.31828,2.31828,6038343.0
2007-02-05 18:15:00,2.31834,2.31846,2.31834,2.31846,7377289.0
2007-02-05 18:16:00,2.31851,2.31865,2.31843,2.3186,3718648.0
2007-02-05 18:17:00,2.31855,2.31864,2.31844,2.31849,1269203.0
2007-02-05 18:18:00,2.3184,2.31853,2.3184,2.31841,2075195.0
2007-02-05 18:19:00,2.31858,2.31879,2.31858,2.31879,8360109.0
2007-02-05 18:20:00,2.31875,2.31875,2.31839,2.31839,972529.0
2007-02-05 18:21:00,2.31833,2.31833,2.31819,2.3182,4182574.0
2007-02-05 18:22:00,2.31821,2.31862,2.31821,2.31862,1746680.0
2007-02-05 18:23:00,2.31863,2.31871,2.3185,2.31856,1310011.0
2007-02-05 18:24:00,2.3186,2.31875,2.3186,2.31868,1375367.0
2007-02-05 18:25:00,2.31858,2.31858,2.31848,2.31855,1495916.0
2007-02-05 18:26:00,2.31861,2.31877,2.31854,2.31877,1068054.0
2007-02-05 18:27:00,2.31887,2.31905,2.31887,2.31905,7604604.0
2007-02-05 18:28:00,2.3191,2.31914,2.31907,2.31914,1932449.0
2007-02-05 18:29:00,2.31929,2.3195,2.31929,2.3195,6103437.0
2007-02-05 18:30:00,2.31951,2.31968,2.31923,2.31968,1871071.0
2007-02-05 18:31:00,2.3197,2.32007,2.3197,2.3199,1405849.0
2007-02-05 18:32:00,2.31981,2.31997,2.31979,2.31997,656855.0
2007-02-05 18:33:00,2.32003,2.32008,2.31995,2.32008,1573444.0
2007-02-05 18:34:00,2.31999,2.31999,2.31958,2.31958,4839596.0
2007-02-05 18:35:00,2.31947,2.31947,2.31927,2.31927,3476270.0
2007-02-05 18:36:00,2.31899,2.31921,2.31899,2.31903,4281657.0
2007-02-05 18:37:00,2.31912,2.31928,2.31912,2.31928,11489412.0
2007-02-05 18:38:00,2.31943,2.31951,2.31933,2.31933,3017743.0
2007-02-05 18:39:00,2.31951,2.31967,2.31947,2.31947,4965246.0
2007-02-05 18:40:00,2.3194,2.3194,2.31918,2.31918,11941315.0
2007-02-05 18:41:00,2.319,2.31911,2.319,2.319,176483.0
2007-02-05 18:42:00,2.31916,2.31916,2.31901,2.31903,3215557.0
2007-02-05 18:43:00,2.31896,2.31912,2.31896,2.31912,6853210.0
2007-02-05 18:44:00,2.31902,2.31941,2.31902,2.31941,3190783.0
2007-02-05 18:45:00,2.3195,2.31966,2.31948,2.31948,4654865.0
2007-02-05 18:46:00,2.31936,2.31938,2.31914,2.31922,1784550.0
2007-02-05 18:47:00,2.31932,2.31939,2.31918,2.31921,13710377.0
2007-02-05 18:48:00,2.3192,2.3192,2.31898,2.31906,9571523.0
2007-02-05 18:49:00,2.31861,2.31879,2.31845,2.31848,16455169.0
2007-02-05 18:50:00,2.3183,2.3183,2.3179,2.31794,1547431.0
2007-02-05 18:51:00,2.31799,2.31803,2.31787,2.31787,1422029.0
2007-02-05 18:52:00,2.31779,2.31779,2.31715,2.31715,14942983.0
2007-02-05 18:53:00,2.3172,2.3172,2.31705,2.31705,4269036.0
2007-02-05 18:54:00,2.31713,2.31739,2.31706,2.31739,13312417.0
2007-02-05 18:55:00,2.31741,2.31741,2.3172,2.3172,2755423.0
2007-02-05 18:56:00,2.31724,2.3174,2.31719,2.3174,11130754.0
2007-02-05 18:57:00,2.31747,2.3177,2.31742,2.31754,4774262.0
2007-02-05 18:58:00,2.31727,2.31727,2.31714,2.31727,10508487.0
2007-02-05 18:59:00,2.31711,2.31719,2.31684,2.31684,3069691.0
2007-02-05 19:00:00,2.31675,2.31675,2.31606,2.31606,902081.0
2007-02-05 19:01:00,2.31603,2.31603,2.31593,2.31594,1070593.0
2007-02-05 19:02:00,2.31587,2.31587,2.31542,2.31548,1298784.0
2007-02-05 19:03:00,2.3155,2.31553,2.31534,2.31544,1524597.0
2007-02-05 19:04:00,2.31546,2.31561,2.31546,2.31561,492598.0
2007-02-05 19:05:00,2.31565,2.31565,2.31546,2.31546,14893762.0
2007-02-05 19:06:00,2.31535,2.31535,2.3139,2.31522,23451964.0
2007-02-05 19:07:00,2.3151,2.3151,2.31442,2.31442,2539094.0
2007-02-05 19:08:00,2.31436,2.31436,2.31399,2.31399,6231886.0
2007-02-05 19:09:00,2.31404,2.31429,2.31404,2.31428,489828.0
2007-02-05 19:10:00,2.3144,2.31449,2.3144,2.31442,3518292.0
2007-02-05 19:12:00,2.31439,2.31469,2.31439,2.31469,693058.0
2007-02-05 19:13:00,2.31464,2.31476,2.31452,2.31459,1843741.0
2007-02-05 19:14:00,2.31475,2.31479,2.31475,2.31477,4061298.0
2007-02-05 19:15:00,2.31485,2.31499,2.31482,2.31499,1983110.0
2007-02-05 19:16:00,2.31499,2.31503,2.31493,2.31493,10253627.0
2007-02-05 19:17:00,2.31486,2.31489,2.31445,2.31478,7185141.0
2007-02-05 19:18:00,2.31483,2.31495,2.31471,2.31495,2999326.0
2007-02-05 19:19:00,2.3151,2.31529,2.3151,2.31526,2226914.0
2007-02-05 19:20:00,2.31508,2.31508,2.31478,2.31478,4008669.0
2007-02-05 19:21:00,2.31471,2.31471,2.31453,2.31457,1591112.0
2007-02-05 19:22:00,2.31481,2.31501,2.3148,2.3148,3943607.0
2007-02-05 19:23:00,2.31455,2.31455,2.31438,2.31448,8264290.0
2007-02-05 19:24:00,2.31445,2.31456,2.31445,2.31447,1679449.0
2007-02-05 19:25:00,2.31472,2.31493,2.31472,2.31488,2222023.0
2007-02-05 19:26:00,2.31474,2.31501,2.31471,2.31471,2596640.0
2007-02-05 19:27:00,2.31481,2.31482,2.31464,2.31482,11227138.0
2007-02-05 19:28:00,2.31485,2.31526,2.31485,2.31526,5607672.0
2007-02-05 19:29:00,2.31513,2.31531,2.31513,2.31528,1126491.0
2007-02-05 19:30:00,2.31523,2.31532,2.31523,2.31532,7143191.0
2007-02-05 19:31:00,2.3153,2.31551,2.31524,2.31551,3380663.0
2007-02-05 19:32:00,2.31555,2.31558,2.31544,2.31554,1938055.0
2007-02-05 19:33:00,2.3156,2.31575,2.3156,2.31575,712760.0
2007-02-05 19:34:00,2.31584,2.31591,2.31576,2.31576,5321151.0
2007-02-05 19:36:00,2.31588,2.31593,2.31588,2.31593,1697462.0
2007-02-05 19:37:00,2.31579,2.31593,2.31561,2.31561,1666788.0
2007-02-05 19:38:00,2.3156,2.3156,2.31504,2.31504,2305321.0
2007-02-05 19:39:00,2.31502,2.31533,2.31494,2.31533,16567864.0
2007-02-05 19:40:00,2.31537,2.31546,2.31537,2.3154,1433336.0
2007-02-05 19:41:00,2.31535,2.31535,2.31523,2.31531,1633469.0
2007-02-05 19:42:00,2.31538,2.3155,2.31538,2.31541,192681.0
2007-02-05 19:43:00,2.31526,2.31526,2.31495,2.3151,2243805.0
2007-02-05 19:44:00,2.31516,2.31516,2.31505,2.31505,1625713.0
2007-02-05 19:46:00,2.31509,2.31516,2.31499,2.31516,4706728.0
2007-02-05 19:47:00,2.31512,2.31512,2.31501,2.31506,2674591.0
2007-02-05 19:48:00,2.31495,2.31495,2.31487,2.31487,991493.0
2007-02-05 19:49:00,2.3149,2.31504,2.3149,2.31504,3062570.0
2007-02-05 19:51:00,2.315,2.31506,2.31498,2.31498,610301.0
2007-02-05 19:53:00,2.3152,2.3153,2.31515,2.31515,2947276.0
2007-02-05 19:54:00,2.3151,2.31534,2.31498,2.31534,22614689.0
2007-02-05 19:55:00,2.31536,2.31563,2.31536,2.31563,1768252.0
2007-02-05 19:57:00,2.31549,2.31549,2.31533,2.31533,917158.0
2007-02-05 19:58:00,2.31546,2.31552,2.31533,2.31552,1414827.0
2007-02-05 19:59:00,2.31555,2.31562,2.31551,2.31562,3391728.0
2007-02-05 20:00:00,2.31571,2.31587,2.31571,2.31587,978634.0
2007-02-05 20:01:00,2.31586,2.31619,2.3158,2.31619,1674081.0
2007-02-05 20:02:00,2.3162,2.31653,2.3162,2.31628,5077875.0
2007-02-05 20:03:00,2.31607,2.31607,2.31597,2.31601,2494130.0
2007-02-05 20:04:00,2.31594,2.31609,2.31594,2.31607,1285986.0
2007-02-05 20:05:00,2.31601,2.31601,2.316,2.316,430312.0
2007-02-05 20:06:00,2.31594,2.31616,2.31593,2.31593,11270995.0
2007-02-05 20:07:00,2.31573,2.31573,2.31541,2.31541,746540.0
2007-02-05 20:08:00,2.31517,2.31526,2.31495,2.31495,2240989.0
2007-02-05 20:09:00,2.31503,2.31503,2.3149,2.31498,2087409.0
2007-02-05 20:10:00,2.31491,2.31493,2.3148,2.31493,8021884.0
2007-02-05 20:11:00,2.31479,2.31501,2.31479,2.31501,13032362.0
2007-02-05 20:12:00,2.31483,2.31491,2.31483,2.31491,247138.0
2007-02-05 20:13:00,2.31511,2.31523,2.31511,2.31516,1462223.0
2007-02-05 20:14:00,2.31492,2.31492,2.31484,2.31484,709158.0
2007-02-05 20:15:00,2.31486,2.31486,2.31466,2.31466,11954215.0
2007-02-05 20:16:00,2.31468,2.31474,2.31468,2.31473,1119783.0
2007-02-05 20:17:00,2.31487,2.31487,2.31475,2.31476,8105198.0
2007-02-05 20:18:00,2.31467,2.31467,2.31457,2.3146,3182696.0
2007-02-05 20:19:00,2.31464,2.31469,2.31447,2.31447,13986163.0
2007-02-05 20:20:00,2.31432,2.31441,2.31416,2.31429,2972755.0
2007-02-05 20:21:00,2.31435,2.3145,2.31435,2.31439,2579485.0
2007-02-05 20:22:00,2.31436,2.31454,2.31434,2.31435,1777142.0
2007-02-05 20:23:00,2.31436,2.31444,2.31436,2.31442,1866761.0
2007-02-05 20:24:00,2.31447,2.31461,2.31447,2.31449,967150.0
2007-02-05 20:25:00,2.31466,2.31473,2.31457,2.31457,2442959.0
2007-02-05 20:26:00,2.31461,2.31461,2.31452,2.31452,1621774.0
2007-02-05 20:27:00,2.31448,2.31449,2.31429,2.31429,5683816.0
2007-02-05 20:29:00,2.31437,2.3145,2.31437,2.31449,1503961.0
2007-02-05 20:30:00,2.31452,2.31456,2.31437,2.31451,5209447.0
2007-02-05 20:31:00,2.31455,2.31459,2.3144,2.31459,3050025.0
2007-02-05 20:33:00,2.31466,2.31467,2.31451,2.31467,11457076.0
2007-02-05 20:34:00,2.31467,2.31484,2.31467,2.31482,5069017.0
2007-02-05 20:35:00,2.31487,2.31496,2.31485,2.31496,15489175.0
2007-02-05 20:36:00,2.31478,2.31498,2.31478,2.31498,6947139.0
2007-02-05 20:37:00,2.31498,2.31498,2.31482,2.3149,1105727.0
2007-02-05 20:38:00,2.31523,2.31538,2.31506,2.31506,864787.0
2007-02-05 20:39:00,2.31521,2.31521,2.31516,2.31516,326420.0
2007-02-05 20:40:00,2.31509,2.31509,2.31491,2.31491,7864297.0
2007-02-05 20:41:00,2.31487,2.31489,2.31459,2.31459,3854536.0
2007-02-05 20:43:00,2.3147,2.3147,2.31433,2.31433,3515061.0
2007-02-05 20:44:00,2.31474,2.31474,2.31455,2.31471,5446387.0
2007-02-05 20:45:00,2.31475,2.31485,2.31475,2.3148,3949618.0
2007-02-05 20:46:00,2.31461,2.31468,2.31452,2.31468,5971824.0
2007-02-05 20:47:00,2.31477,2.31489,2.31475,2.31489,20811368.0
2007-02-05 20:48:00,2.31496,2.3152,2.31496,2.3152,155108.0
2007-02-05 20:49:00,2.31536,2.31548,2.31536,2.31539,1199623.0
2007-02-05 20:50:00,2.3154,2.3154,2.31537,2.31537,383907.0
2007-02-05 20:51:00,2.31533,2.31544,2.31519,2.31534,6789664.0
2007-02-05 20:52:00,2.31535,2.31541,2.31519,2.31541,664045.0
2007-02-05 20:53:00,2.31546,2.31559,2.31534,2.31534,5879076.0
2007-02-05 20:54:00,2.31542,2.31553,2.31542,2.31548,745890.0
2007-02-05 20:55:00,2.31545,2.31551,2.31534,2.31547,6047709.0
2007-02-05 20:56:00,2.31532,2.31556,2.31532,2.31556,1475708.0
2007-02-05 20:57:00,2.31559,2.31564,2.31559,2.31564,2943877.0
2007-02-05 20:59:00,2.31559,2.3159,2.31546,2.3159,11626744.0
2007-02-05 21:00:00,2.31614,2.31624,2.31614,2.31624,3589634.0
2007-02-05 21:01:00,2.31626,2.3163,2.31626,2.31627,456312.0
2007-02-05 21:02:00,2.31628,2.3165,2.31628,2.3165,11406685.0
2007-02-05 21:03:00,2.31651,2.31678,2.31643,2.31678,15557111.0
2007-02-05 21:04:00,2.31689,2.31713,2.31676,2.31696,309903.0
2007-02-05 21:05:00,2.31693,2.31729,2.31689,2.31689,517695.0
2007-02-05 21:07:00,2.31676,2.31676,2.3165,2.3165,381163.0
2007-02-05 21:08:00,2.31653,2.31655,2.31652,2.31653,1025449.0
2007-02-05 21:09:00,2.31652,2.3166,2.31646,2.3166,6551222.0
2007-02-05 21:10:00,2.31658,2.31658,2.31626,2.31626,2143961.0
2007-02-05 21:11:00,2.31618,2.31618,2.31603,2.31612,1756125.0
2007-02-05 21:12:00,2.31602,2.31602,2.31576,2.31576,6748707.0
2007-02-05 21:13:00,2.31577,2.3159,2.31576,2.3159,3486385.0
2007-02-05 21:14:00,2.31599,2.31628,2.31599,2.31618,654483.0
2007-02-05 21:15:00,2.316,2.31625,2.316,2.31625,622286.0
2007-02-05 21:16:00,2.3162,2.3162,2.31595,2.31603,7269910.0
2007-02-05 21:17:00,2.31597,2.31597,2.31581,2.31581,2297453.0
2007-02-05 21:18:00,2.3157,2.31587,2.3157,2.31578,1394991.0
2007-02-05 21:19:00,2.31588,2.31588,2.3156,2.3158,6564902.0
2007-02-05 21:21:00,2.3157,2.3157,2.31559,2.31567,1854519.0
2007-02-05 21:22:00,2.3157,2.3157,2.3157,2.3157,123445.0
2007-02-05 21:23:00,2.3157,2.31574,2.31565,2.31565,5439164.0
2007-02-05 21:24:00,2.31567,2.3159,2.31567,2.3159,1625456.0
2007-02-05 21:25:00,2.3161,2.31638,2.31606,2.31638,1081477.0
2007-02-05 21:26:00,2.31623,2.31632,2.31607,2.31632,10446144.0
2007-02-05 21:27:00,2.31636,2.31638,2.3163,2.3163,2930830.0
2007-02-05 21:28:00,2.31592,2.31628,2.31592,2.3162,9886457.0
2007-02-05 21:29:00,2.31611,2.31611,2.31592,2.31593,5227549.0
2007-02-05 21:30:00,2.31593,2.31604,2.3159,2.3159,1652777.0
2007-02-05 21:31:00,2.31602,2.31631,2.31602,2.31631,10764130.0
2007-02-05 21:32:00,2.31657,2.31672,2.31647,2.31647,1136823.0
2007-02-05 21:33:00,2.3165,2.3165,2.31609,2.31612,16771784.0
2007-02-05 21:34:00,2.31615,2.31615,2.31588,2.31592,3804023.0
2007-02-05 21:35:00,2.3159,2.3159,2.3156,2.31564,6621448.0
2007-02-05 21:36:00,2.31568,2.31577,2.3156,2.31577,4287336.0
2007-02-05 21:37:00,2.31583,2.31587,2.31583,2.31587,15273827.0
2007-02-05 21:38:00,2.31585,2.31595,2.31585,2.3159,6160606.0
2007-02-05 21:39:00,2.31606,2.31644,2.31606,2.31644,20011888.0
2007-02-05 21:40:00,2.31634,2.31636,2.31626,2.31631,3350276.0
2007-02-05 21:41:00,2.31638,2.31649,2.31631,2.31631,3610193.0
2007-02-05 21:42:00,2.31622,2.31622,2.31597,2.316,1625958.0
2007-02-05 21:43:00,2.31595,2.31612,2.31574,2.31574,3290532.0
2007-02-05 21:44:00,2.31553,2.31572,2.31553,2.31572,1295327.0
2007-02-05 21:45:00,2.31576,2.31593,2.31576,2.31593,1696626.0
2007-02-05 21:46:00,2.31593,2.316,2.31593,2.316,150225.0
2007-02-05 21:47:00,2.31611,2.3163,2.31606,2.31626,3218856.0
2007-02-05 21:48:00,2.31625,2.31627,2.31593,2.31599,2757766.0
2007-02-05 21:49:00,2.31591,2.31629,2.31591,2.31629,609886.0
2007-02-05 21:50:00,2.31629,2.31664,2.31629,2.31664,10446400.0
2007-02-05 21:51:00,2.31662,2.31662,2.31633,2.31636,12628122.0
2007-02-05 21:52:00,2.31637,2.31648,2.31637,2.31648,2221937.0
2007-02-05 21:53:00,2.31645,2.31645,2.31632,2.31636,3880023.0
2007-02-05 21:54:00,2.3163,2.3165,2.3163,2.3163,1521206.0
2007-02-05 21:55:00,2.31656,2.31656,2.31646,2.31647,8865434.0
2007-02-05 21:56:00,2.31641,2.31641,2.31633,2.31635,3286768.0
2007-02-05 21:57:00,2.31627,2.31638,2.31627,2.31635,2619848.0
2007-02-05 21:58:00,2.31618,2.31634,2.31604,2.31604,6387620.0
2007-02-05 21:59:00,2.31601,2.31601,2.31573,2.31573,10402680.0
2007-02-05 22:00:00,2.31559,2.31571,2.31559,2.31561,5847464.0
2007-02-05 22:01:00,2.31552,2.31553,2.3152,2.3152,4679827.0
2007-02-05 22:02:00,2.31515,2.31522,2.31514,2.31522,1455797.0
2007-02-05 22:03:00,2.31532,2.31543,2.31532,2.3154,12843045.0
2007-02-05 22:04:00,2.31552,2.3156,2.31531,2.31531,5090653.0
2007-02-05 22:05:00,2.3154,2.3154,2.31538,2.31538,674574.0
2007-02-05 22:06:00,2.31562,2.31578,2.31562,2.31578,7846821.0
2007-02-05 22:07:00,2.31578,2.31578,2.31426,2.31426,316621.0
2007-02-05 22:08:00,2.3156,2.31587,2.3156,2.31575,1478457.0
2007-02-05 22:09:00,2.31571,2.31598,2.31571,2.31598,1790365.0
2007-02-05 22:10:00,2.31599,2.31599,2.31454,2.31587,14074880.0
2007-02-05 22:11:00,2.31595,2.31595,2.31588,2.31588,65920.0
2007-02-05 22:12:00,2.3159,2.31602,2.3159,2.31601,12820779.0
2007-02-05 22:13:00,2.31603,2.31605,2.31596,2.31596,6138371.0
2007-02-05 22:14:00,2.31615,2.31642,2.31604,2.31642,13079344.0
2007-02-05 22:15:00,2.31643,2.31658,2.31642,2.31658,6457247.0
2007-02-05 22:16:00,2.31665,2.31675,2.31662,2.31666,10470200.0
2007-02-05 22:17:00,2.31668,2.31682,2.31628,2.31682,3684788.0
2007-02-05 22:18:00,2.31677,2.31692,2.31673,2.31692,3092782.0
2007-02-05 22:19:00,2.31686,2.317,2.31686,2.3169,3204131.0
2007-02-05 22:20:00,2.31685,2.31685,2.31674,2.31677,6287728.0
2007-02-05 22:21:00,2.3168,2.31694,2.3168,2.31694,6553043.0
2007-02-05 22:22:00,2.31708,2.31708,2.31687,2.31687,446397.0
2007-02-05 22:23:00,2.31685,2.31685,2.31658,2.31658,1886055.0
2007-02-05 22:24:00,2.31659,2.31692,2.31656,2.31692,725814.0
2007-02-05 22:25:00,2.31685,2.31685,2.31668,2.31668,14773274.0
2007-02-05 22:27:00,2.31664,2.31664,2.31629,2.31649,8464248.0
2007-02-05 22:28:00,2.31645,2.31648,2.3162,2.31648,4075954.0
2007-02-05 22:29:00,2.31664,2.31677,2.31664,2.31677,5012876.0
2007-02-05 22:30:00,2.31675,2.31675,2.31648,2.31648,3318995.0
2007-02-05 22:31:00,2.31652,2.31652,2.31645,2.31645,5178129.0
2007-02-05 22:32:00,2.31646,2.31646,2.31618,2.3162,1413424.0
2007-02-05 22:33:00,2.31612,2.31612,2.31572,2.31602,4259352.0
2007-02-05 22:34:00,2.31601,2.31612,2.31601,2.31612,343217.0
2007-02-05 22:35:00,2.31621,2.31639,2.31621,2.31639,10219251.0
2007-02-05 22:36:00,2.31651,2.31664,2.31645,2.31664,722363.0
2007-02-05 22:37:00,2.31682,2.31711,2.31682,2.31702,2774293.0
2007-02-05 22:38:00,2.31699,2.31716,2.31699,2.31716,2248534.0
2007-02-05 22:39:00,2.3172,2.31739,2.3172,2.31723,11066659.0
2007-02-05 22:40:00,2.31709,2.31717,2.31691,2.31691,5868074.0
2007-02-05 22:41:00,2.31663,2.31686,2.31663,2.31686,990160.0
2007-02-05 22:42:00,2.31684,2.31684,2.31658,2.31658,994727.0
2007-02-05 22:43:00,2.3167,2.3167,2.31646,2.31646,330294.0
2007-02-05 22:44:00,2.31651,2.31651,2.31608,2.3164,3502088.0
2007-02-05 22:45:00,2.31645,2.31656,2.31645,2.31656,894921.0
2007-02-05 22:46:00,2.31652,2.31653,2.31612,2.31641,2826976.0
2007-02-05 22:47:00,2.31654,2.31672,2.31643,2.31672,2654244.0
2007-02-05 22:49:00,2.31678,2.31679,2.31671,2.31678,4238780.0
2007-02-05 22:50:00,2.3167,2.3167,2.31661,2.31665,619767.0
2007-02-05 22:51:00,2.31648,2.31676,2.31648,2.31661,257899.0
2007-02-05 22:52:00,2.31664,2.31686,2.31661,2.31686,3232440.0
2007-02-05 22:53:00,2.31686,2.3172,2.31682,2.31695,1302861.0
2007-02-05 22:54:00,2.31683,2.31693,2.31657,2.31671,7772644.0
2007-02-05 22:55:00,2.31675,2.31691,2.31644,2.31665,21211894.0
2007-02-05 22:56:00,2.31675,2.31675,2.31668,2.31668,499484.0
2007-02-05 22:57:00,2.31669,2.31671,2.31664,2.31671,3319713.0
2007-02-05 22:58:00,2.31675,2.31698,2.31671,2.31698,3458103.0
2007-02-05 22:59:00,2.31708,2.31715,2.31693,2.31715,3973017.0
2007-02-05 23:00:00,2.31726,2.31751,2.31726,2.31751,1794041.0
2007-02-05 23:01:00,2.31788,2.31802,2.31784,2.31784,3615286.0
2007-02-05 23:02:00,2.31781,2.31781,2.31758,2.31763,7861310.0
2007-02-05 23:03:00,2.31754,2.31757,2.31724,2.31724,3965252.0
2007-02-05 23:05:00,2.31763,2.31783,2.31763,2.31769,4983328.0
2007-02-05 23:06:00,2.31781,2.31781,2.31758,2.31768,6454311.0
2007-02-05 23:07:00,2.31767,2.3177,2.31753,2.31753,3745073.0
2007-02-05 23:08:00,2.31752,2.31752,2.31731,2.31742,1258470.0
2007-02-05 23:09:00,2.31738,2.31738,2.31704,2.31704,1427371.0
2007-02-05 23:10:00,2.31693,2.31695,2.31693,2.31695,1236095.0
2007-02-05 23:11:00,2.31694,2.31694,2.3169,2.3169,7665280.0
2007-02-05 23:13:00,2.31692,2.31692,2.31692,2.31692,400088.0
2007-02-05 23:14:00,2.3168,2.31684,2.31662,2.31682,4727667.0
2007-02-05 23:15:00,2.31682,2.31699,2.31682,2.31685,820503.0
2007-02-05 23:16:00,2.31682,2.31691,2.31666,2.31666,2357418.0
2007-02-05 23:17:00,2.3167,2.31675,2.3166,2.3166,2408750.0
2007-02-05 23:18:00,2.31672,2.31672,2.31651,2.31663,10322793.0
2007-02-05 23:19:00,2.31663,2.31663,2.31653,2.31653,1875662.0
2007-02-05 23:20:00,2.31653,2.31654,2.31634,2.31634,2830568.0
2007-02-05 23:21:00,2.31619,2.31619,2.31604,2.31604,504186.0
2007-02-05 23:22:00,2.31605,2.31627,2.31605,2.31605,3079045.0
2007-02-05 23:23:00,2.31618,2.31618,2.316,2.31601,10208747.0
2007-02-05 23:24:00,2.31613,2.31622,2.31604,2.31612,7241807.0
2007-02-05 23:25:00,2.31614,2.31648,2.31614,2.31648,723521.0
2007-02-05 23:26:00,2.31653,2.31664,2.31653,2.31664,841339.0
2007-02-05 23:27:00,2.31652,2.31652,2.31584,2.31584,2450367.0
2007-02-05 23:28:00,2.31598,2.31617,2.31598,2.31617,10575716.0
2007-02-05 23:29:00,2.31626,2.31629,2.31607,2.31607,339889.0
2007-02-05 23:30:00,2.31613,2.31614,2.31601,2.31614,5402166.0
2007-02-05 23:31:00,2.31609,2.31624,2.31609,2.31624,1250415.0
2007-02-05 23:32:00,2.31628,2.31666,2.31628,2.31651,6382236.0
2007-02-05 23:33:00,2.31637,2.31645,2.31634,2.31634,1050627.0
2007-02-05 23:34:00,2.31652,2.3167,2.31641,2.3167,6176243.0
2007-02-05 23:35:00,2.31676,2.31693,2.31676,2.31686,1947028.0
2007-02-05 23:37:00,2.31685,2.31685,2.31616,2.31652,2335735.0
2007-02-05 23:38:00,2.31655,2.31675,2.31651,2.31675,2533672.0
2007-02-05 23:39:00,2.31676,2.31685,2.31676,2.31682,6290574.0
2007-02-05 23:40:00,2.31682,2.31688,2.31678,2.31688,5878452.0
2007-02-05 23:43:00,2.31682,2.317,2.31682,2.317,3062804.0
2007-02-05 23:44:00,2.31701,2.31703,2.31694,2.31698,5538761.0
2007-02-05 23:45:00,2.31702,2.31702,2.3169,2.3169,5154556.0
2007-02-05 23:47:00,2.31702,2.31708,2.31697,2.31697,1377657.0
2007-02-05 23:48:00,2.31704,2.31704,2.317,2.317,3970326.0
2007-02-05 23:49:00,2.31689,2.31689,2.31672,2.31672,2429340.0
2007-02-05 23:51:00,2.31689,2.31689,2.3168,2.31685,1297362.0
2007-02-05 23:52:00,2.31684,2.31705,2.3168,2.31705,1993123.0
2007-02-05 23:53:00,2.31694,2.31723,2.31694,2.31723,4954194.0
2007-02-05 23:54:00,2.31714,2.31726,2.31714,2.31726,307808.0
2007-02-05 23:55:00,2.31719,2.31735,2.31712,2.31735,11656065.0
2007-02-05 23:56:00,2.31739,2.31749,2.31729,2.31741,3037339.0
2007-02-05 23:57:00,2.31744,2.31768,2.31744,2.31768,6664868.0
2007-02-05 23:58:00,2.31771,2.31782,2.31767,2.31767,3350975.0
2007-02-05 23:59:00,2.31766,2.31781,2.31758,2.31758,6873211.0
2007-02-06 00:00:00,2.31744,2.3178,2.31739,2.3178,9644154.0
2007-02-06 00:01:00,2.31802,2.31826,2.31802,2.31819,15015204.0
2007-02-06 00:02:00,2.3182,2.31821,2.31807,2.31812,4129070.0
2007-02-06 00:03:00,2.31821,2.31885,2.31815,2.31885,1020798.0
2007-02-06 00:04:00,2.31859,2.31919,2.31859,2.31895,10238720.0
2007-02-06 00:05:00,2.3189,2.31908,2.3189,2.31903,3244926.0
2007-02-06 00:06:00,2.31897,2.31897,2.31859,2.31868,8108623.0
2007-02-06 00:07:00,2.31858,2.3186,2.31843,2.31843,2577321.0
2007-02-06 00:08:00,2.31857,2.31864,2.31857,2.31864,3447523.0
2007-02-06 00:09:00,2.31857,2.31885,2.31857,2.31885,991547.0
2007-02-06 00:10:00,2.31911,2.31926,2.31911,2.31919,1275243.0
2007-02-06 00:12:00,2.31903,2.31903,2.31878,2.31878,934913.0
2007-02-06 00:13:00,2.31884,2.31891,2.31867,2.31867,5077579.0
2007-02-06 00:14:00,2.31868,2.31877,2.31866,2.31877,1254431.0
2007-02-06 00:16:00,2.31866,2.31873,2.31836,2.31873,1973491.0
2007-02-06 00:17:00,2.31885,2.31915,2.31885,2.31907,7299638.0
2007-02-06 00:18:00,2.31903,2.31903,2.31866,2.31866,8178247.0
2007-02-06 00:19:00,2.31876,2.31876,2.31851,2.31855,2081997.0
2007-02-06 00:20:00,2.31857,2.31857,2.31824,2.31824,1761542.0
2007-02-06 00:21:00,2.31829,2.31829,2.31795,2.31804,12842007.0
2007-02-06 00:22:00,2.31798,2.31798,2.31749,2.31749,1620677.0
2007-02-06 00:23:00,2.31737,2.31737,2.31709,2.31711,3763658.0
2007-02-06 00:24:00,2.31673,2.31701,2.31673,2.31686,13965058.0
2007-02-06 00:25:00,2.31685,2.31695,2.31685,2.31689,1230566.0
2007-02-06 00:26:00,2.31698,2.31698,2.31687,2.31687,2444021.0
2007-02-06 00:27:00,2.31678,2.31678,2.31671,2.31671,500393.0
2007-02-06 00:29:00,2.31665,2.31667,2.3165,2.3165,1379393.0
2007-02-06 00:30:00,2.31655,2.31703,2.31655,2.31703,1666660.0
2007-02-06 00:31:00,2.31706,2.31706,2.31686,2.31686,3858426.0
2007-02-06 00:33:00,2.31673,2.317,2.31673,2.317,4202048.0
2007-02-06 00:34:00,2.3171,2.3171,2.31695,2.31695,806738.0
2007-02-06 00:35:00,2.31702,2.31715,2.31696,2.31696,2846857.0
2007-02-06 00:36:00,2.31682,2.31683,2.31666,2.31666,819414.0
2007-02-06 00:38:00,2.31664,2.31664,2.31636,2.31636,12071387.0
2007-02-06 00:39:00,2.31633,2.31664,2.31627,2.31664,2194297.0
2007-02-06 00:40:00,2.3167,2.31691,2.31663,2.31691,3346277.0
2007-02-06 00:41:00,2.31692,2.31703,2.3169,2.3169,6810148.0
2007-02-06 00:43:00,2.31682,2.31693,2.31682,2.31685,8157049.0
2007-02-06 00:44:00,2.31676,2.3168,2.31673,2.31677,6306759.0
2007-02-06 00:48:00,2.3168,2.3168,2.31665,2.31665,4565739.0
2007-02-06 00:49:00,2.31655,2.31661,2.31604,2.31661,8887639.0
2007-02-06 00:51:00,2.31679,2.31684,2.31673,2.31679,1451663.0
2007-02-06 00:52:00,2.31672,2.31685,2.31661,2.31685,1495490.0
2007-02-06 00:53:00,2.31699,2.31725,2.31699,2.31725,1281076.0
2007-02-06 00:54:00,2.31724,2.31727,2.31721,2.31724,4086219.0
2007-02-06 00:55:00,2.31707,2.31708,2.31696,2.31706,6668459.0
2007-02-06 00:56:00,2.31702,2.31721,2.31699,2.31721,2500631.0
2007-02-06 00:57:00,2.31724,2.31765,2.31724,2.31765,1663740.0
2007-02-06 00:59:00,2.31757,2.31758,2.31746,2.31746,8951194.0
2007-02-06 01:00:00,2.31745,2.31745,2.31717,2.31719,3985543.0
2007-02-06 01:01:00,2.3174,2.31757,2.31733,2.3175,6310439.0
2007-02-06 01:02:00,2.31756,2.31756,2.31739,2.31739,2760537.0
2007-02-06 01:04:00,2.31733,2.31733,2.31718,2.31718,12131632.0
2007-02-06 01:05:00,2.31712,2.31714,2.31712,2.31714,11037501.0
2007-02-06 01:06:00,2.31711,2.31711,2.31651,2.31691,14656720.0
2007-02-06 01:08:00,2.31674,2.31681,2.31674,2.31681,110243.0
2007-02-06 01:09:00,2.31678,2.31678,2.31644,2.31644,1671263.0
2007-02-06 01:12:00,2.31643,2.31643,2.31628,2.31628,1737534.0
2007-02-06 01:13:00,2.31636,2.31637,2.31636,2.31637,752006.0
2007-02-06 01:14:00,2.31652,2.31662,2.31649,2.31649,320574.0
2007-02-06 01:15:00,2.31623,2.31623,2.31595,2.31595,9983600.0
2007-02-06 01:16:00,2.31581,2.31584,2.31567,2.31584,15342831.0
2007-02-06 01:17:00,2.31588,2.31594,2.31582,2.31582,1785561.0
2007-02-06 01:18:00,2.3158,2.3158,2.31565,2.31565,1094883.0
2007-02-06 01:19:00,2.31578,2.31601,2.31578,2.31601,15530571.0
2007-02-06 01:20:00,2.31599,2.31613,2.31599,2.31613,3804837.0
2007-02-06 01:21:00,2.31612,2.31621,2.31605,2.31612,16538582.0
2007-02-06 01:22:00,2.31602,2.31602,2.31568,2.31568,3037493.0
2007-02-06 01:23:00,2.31562,2.31562,2.31539,2.31561,11380979.0
2007-02-06 01:24:00,2.31562,2.3157,2.31562,2.3157,1262151.0
2007-02-06 01:25:00,2.31576,2.31603,2.31572,2.31572,36339561.0
2007-02-06 01:26:00,2.3156,2.3156,2.31547,2.31555,7934471.0
2007-02-06 01:27:00,2.31547,2.31548,2.31512,2.31512,2018488.0
2007-02-06 01:28:00,2.31529,2.31547,2.31529,2.31547,6111882.0
2007-02-06 01:29:00,2.31547,2.31577,2.31547,2.31577,2587228.0
2007-02-06 01:30:00,2.31599,2.3161,2.31594,2.31594,2942672.0
2007-02-06 01:32:00,2.31576,2.31576,2.31543,2.31548,10956594.0
2007-02-06 01:33:00,2.3154,2.3154,2.31518,2.31527,2691300.0
2007-02-06 01:34:00,2.31523,2.31523,2.31472,2.31472,1625617.0
2007-02-06 01:35:00,2.31478,2.31524,2.31478,2.31524,5813505.0
2007-02-06 01:36:00,2.31529,2.31569,2.31411,2.31569,1671277.0
2007-02-06 01:37:00,2.31582,2.31588,2.31555,2.31567,10661420.0
2007-02-06 01:38:00,2.31564,2.31564,2.31529,2.31529,3754406.0
2007-02-06 01:39:00,2.31544,2.31544,2.31524,2.3154,5420800.0
2007-02-06 01:40:00,2.31559,2.31559,2.31529,2.31529,5780616.0
2007-02-06 01:41:00,2.3152,2.31527,2.31519,2.31527,2149456.0
2007-02-06 01:42:00,2.3152,2.3152,2.31503,2.31503,2451616.0
2007-02-06 01:43:00,2.31492,2.31492,2.31443,2.31466,333321.0
2007-02-06 01:44:00,2.31477,2.31484,2.31477,2.31483,6860110.0
2007-02-06 01:46:00,2.31474,2.31487,2.31474,2.31476,2995702.0
2007-02-06 01:47:00,2.31485,2.31485,2.31469,2.31479,2553648.0
2007-02-06 01:48:00,2.31474,2.31488,2.31474,2.31488,4065509.0
2007-02-06 01:49:00,2.31476,2.31496,2.31476,2.31496,6657648.0
2007-02-06 01:50:00,2.31493,2.31502,2.31483,2.31502,1920762.0
2007-02-06 01:52:00,2.31508,2.31521,2.31508,2.31521,8081721.0
2007-02-06 01:53:00,2.31519,2.31519,2.31493,2.31493,575970.0
2007-02-06 01:54:00,2.31481,2.31481,2.31472,2.31472,1854076.0
2007-02-06 01:55:00,2.3146,2.31482,2.3146,2.31474,1961163.0
2007-02-06 01:56:00,2.3148,2.31495,2.31467,2.31467,1550228.0
2007-02-06 01:57:00,2.31475,2.31475,2.31446,2.31446,2244614.0
2007-02-06 01:58:00,2.31467,2.31508,2.31467,2.31508,4836528.0
2007-02-06 01:59:00,2.31517,2.31559,2.31517,2.31559,14495225.0
2007-02-06 02:00:00,2.31571,2.31598,2.31571,2.31585,13396695.0
2007-02-06 02:01:00,2.31604,2.31672,2.31604,2.31645,4767870.0
2007-02-06 02:02:00,2.31643,2.31648,2.31639,2.31639,2367986.0
2007-02-06 02:03:00,2.31624,2.31688,2.31624,2.31688,1477393.0
2007-02-06 02:04:00,2.31692,2.31692,2.31624,2.31624,990777.0
2007-02-06 02:05:00,2.31627,2.31631,2.31612,2.31631,1834265.0
2007-02-06 02:06:00,2.31634,2.31634,2.31597,2.31597,540157.0
2007-02-06 02:07:00,2.31593,2.31609,2.31588,2.31609,5277343.0
2007-02-06 02:08:00,2.31609,2.31609,2.31566,2.31579,7432121.0
2007-02-06 02:09:00,2.31564,2.31564,2.31539,2.31539,1870448.0
2007-02-06 02:10:00,2.31542,2.31576,2.31542,2.31576,6555383.0
2007-02-06 02:11:00,2.31603,2.3161,2.31603,2.3161,3719927.0
2007-02-06 02:12:00,2.31615,2.31615,2.31566,2.31593,2399369.0
2007-02-06 02:13:00,2.31588,2.31588,2.31579,2.31579,3101143.0
2007-02-06 02:14:00,2.31585,2.31585,2.31539,2.31549,3004596.0
2007-02-06 02:15:00,2.31565,2.31565,2.31539,2.31556,7043233.0
2007-02-06 02:16:00,2.31571,2.31571,2.31553,2.31564,312333.0
2007-02-06 02:17:00,2.31576,2.31581,2.31547,2.31581,2523277.0
2007-02-06 02:18:00,2.31593,2.31612,2.31578,2.31597,2044180.0
2007-02-06 02:20:00,2.3159,2.31618,2.3159,2.31618,5234959.0
2007-02-06 02:21:00,2.31665,2.3168,2.31665,2.31673,1438300.0
2007-02-06 02:23:00,2.31678,2.31678,2.31526,2.31634,1575190.0
2007-02-06 02:24:00,2.31645,2.31749,2.3162,2.3171,8620277.0
2007-02-06 02:25:00,2.31708,2.31708,2.31653,2.3169,1515020.0
2007-02-06 02:26:00,2.31688,2.31688,2.31652,2.31652,3828310.0
2007-02-06 02:27:00,2.31629,2.31646,2.31625,2.31646,10656092.0
2007-02-06 02:28:00,2.31641,2.31659,2.31633,2.31645,718154.0
2007-02-06 02:29:00,2.31676,2.31691,2.31672,2.31679,9745095.0
2007-02-06 02:30:00,2.31676,2.31679,2.31637,2.31637,2783761.0
2007-02-06 02:31:00,2.31643,2.3165,2.31643,2.31649,6468970.0
2007-02-06 02:32:00,2.31661,2.31695,2.31661,2.31681,1896720.0
2007-02-06 02:33:00,2.31686,2.31686,2.31643,2.31645,8775128.0
2007-02-06 02:34:00,2.31653,2.31666,2.31653,2.31654,21436343.0
2007-02-06 02:35:00,2.31663,2.31665,2.31649,2.31649,2085879.0
2007-02-06 02:36:00,2.31659,2.31659,2.31623,2.31635,11453135.0
2007-02-06 02:37:00,2.31642,2.31642,2.31624,2.31642,2803927.0
2007-02-06 02:38:00,2.31658,2.31712,2.31658,2.31682,15573053.0
2007-02-06 02:39:00,2.31685,2.31714,2.31685,2.31689,3734626.0
2007-02-06 02:40:00,2.31694,2.31711,2.31691,2.31691,14723713.0
2007-02-06 02:41:00,2.31673,2.31673,2.31656,2.31656,1152024.0
2007-02-06 02:42:00,2.31657,2.31665,2.31657,2.31661,1689432.0
2007-02-06 02:44:00,2.31659,2.31659,2.31634,2.31634,11059710.0
2007-02-06 02:45:00,2.31662,2.31705,2.31662,2.31672,302200.0
2007-02-06 02:46:00,2.31677,2.31677,2.31659,2.31659,399083.0
2007-02-06 02:47:00,2.31662,2.31674,2.31657,2.31657,1846280.0
2007-02-06 02:48:00,2.3167,2.31687,2.31664,2.31664,8764949.0
2007-02-06 02:50:00,2.31665,2.31682,2.31665,2.3168,1726868.0
2007-02-06 02:52:00,2.31668,2.31668,2.31644,2.31646,2250214.0
2007-02-06 02:53:00,2.31641,2.31646,2.31581,2.31646,15893212.0
2007-02-06 02:54:00,2.31648,2.31741,2.31648,2.31741,14616040.0
2007-02-06 02:55:00,2.31731,2.31731,2.31671,2.31689,12879959.0
2007-02-06 02:56:00,2.31703,2.31769,2.31703,2.31738,29580903.0
2007-02-06 02:57:00,2.31735,2.31735,2.31728,2.31728,242861.0
2007-02-06 02:58:00,2.31712,2.31715,2.31641,2.31646,7062468.0
2007-02-06 02:59:00,2.31629,2.31644,2.3162,2.31631,3835571.0
2007-02-06 03:00:00,2.31618,2.31634,2.31611,2.31634,9713720.0
2007-02-06 03:01:00,2.3163,2.31638,2.31619,2.31619,18157298.0
2007-02-06 03:02:00,2.31639,2.31639,2.31617,2.31639,6462647.0
2007-02-06 03:03:00,2.31642,2.31683,2.31642,2.31683,1765699.0
2007-02-06 03:04:00,2.3169,2.31735,2.3169,2.31722,846554.0
2007-02-06 03:05:00,2.31714,2.31714,2.31644,2.31647,4127493.0
2007-02-06 03:06:00,2.31658,2.31687,2.31656,2.31656,1320017.0
2007-02-06 03:07:00,2.31693,2.31719,2.31674,2.31714,1531323.0
2007-02-06 03:08:00,2.31744,2.31744,2.31691,2.31691,1460130.0
2007-02-06 03:09:00,2.31696,2.31751,2.31696,2.31751,3928148.0
2007-02-06 03:10:00,2.31742,2.31744,2.31678,2.31678,8437098.0
2007-02-06 03:11:00,2.3169,2.31722,2.3169,2.31722,4574430.0
2007-02-06 03:12:00,2.31732,2.31743,2.31715,2.31743,6483315.0
2007-02-06 03:13:00,2.31741,2.31762,2.31732,2.31762,3855695.0
2007-02-06 03:14:00,2.31772,2.31772,2.31745,2.31751,10716487.0
2007-02-06 03:15:00,2.31752,2.31782,2.31752,2.31782,3742479.0
2007-02-06 03:16:00,2.31787,2.318,2.31773,2.31796,8167666.0
2007-02-06 03:17:00,2.31776,2.31776,2.31741,2.31741,2372362.0
2007-02-06 03:18:00,2.31729,2.31754,2.31725,2.31743,6412570.0
2007-02-06 03:19:00,2.31758,2.31769,2.31753,2.31769,3427861.0
2007-02-06 03:20:00,2.31771,2.31771,2.31758,2.31758,2162721.0
2007-02-06 03:21:00,2.31757,2.31757,2.31748,2.31748,12938249.0
2007-02-06 03:22:00,2.31745,2.31745,2.3173,2.31739,4771634.0
2007-02-06 03:23:00,2.31744,2.31806,2.31744,2.31806,4268568.0
2007-02-06 03:24:00,2.31801,2.31801,2.31731,2.31739,2624072.0
2007-02-06 03:25:00,2.31757,2.31801,2.31757,2.31801,1089106.0
2007-02-06 03:27:00,2.31783,2.31783,2.31717,2.31717,2156962.0
2007-02-06 03:28:00,2.31721,2.31731,2.31721,2.31731,4236771.0
2007-02-06 03:29:00,2.3173,2.31742,2.3173,2.31742,1528485.0
2007-02-06 03:30:00,2.31737,2.31756,2.31716,2.31716,1453063.0
2007-02-06 03:31:00,2.31713,2.31744,2.31713,2.31744,14740222.0
2007-02-06 03:33:00,2.31773,2.31792,2.31773,2.31792,2582986.0
2007-02-06 03:34:00,2.31783,2.31813,2.31783,2.31813,1323048.0
2007-02-06 03:35:00,2.3183,2.3183,2.31811,2.31811,13693919.0
2007-02-06 03:36:00,2.31841,2.31841,2.31796,2.31796,4067059.0
2007-02-06 03:37:00,2.31812,2.31831,2.31806,2.31816,1666508.0
2007-02-06 03:38:00,2.3182,2.31913,2.3182,2.31913,1421104.0
2007-02-06 03:39:00,2.31902,2.31907,2.31873,2.31873,1728459.0
2007-02-06 03:40:00,2.31861,2.31861,2.3179,2.3179,2264765.0
2007-02-06 03:41:00,2.31795,2.31859,2.31795,2.31828,2219133.0
2007-02-06 03:42:00,2.31836,2.31836,2.31768,2.31768,3929379.0
2007-02-06 03:43:00,2.31777,2.3178,2.31753,2.3178,1964650.0
2007-02-06 03:44:00,2.31765,2.31794,2.31765,2.31777,1530384.0
2007-02-06 03:45:00,2.31785,2.31853,2.31785,2.3184,22580133.0
2007-02-06 03:48:00,2.31831,2.31831,2.31783,2.31783,3451084.0
2007-02-06 03:49:00,2.31777,2.31799,2.31777,2.31799,438370.0
2007-02-06 03:50:00,2.31807,2.31856,2.31807,2.3184,2029307.0
2007-02-06 03:53:00,2.31831,2.31831,2.3175,2.3175,8547991.0
2007-02-06 03:54:00,2.31736,2.31745,2.31718,2.31737,3280021.0
2007-02-06 03:55:00,2.31754,2.31754,2.31655,2.31655,10416850.0
2007-02-06 03:56:00,2.31698,2.3173,2.31698,2.3173,936856.0
2007-02-06 03:57:00,2.31724,2.31733,2.31705,2.31718,4464345.0
2007-02-06 03:58:00,2.31716,2.31752,2.31706,2.3173,14447420.0
2007-02-06 03:59:00,2.31706,2.31731,2.31706,2.31731,8877575.0
2007-02-06 04:00:00,2.3173,2.31764,2.31727,2.31764,6840376.0
2007-02-06 04:01:00,2.31761,2.31773,2.31761,2.31773,3088740.0
2007-02-06 04:02:00,2.31783,2.31802,2.31783,2.31802,1163879.0
2007-02-06 04:03:00,2.31759,2.31773,2.31759,2.31762,3026445.0
2007-02-06 04:04:00,2.31762,2.31762,2.31732,2.31736,11649074.0
2007-02-06 04:06:00,2.31726,2.31726,2.31709,2.31714,5115854.0
2007-02-06 04:07:00,2.31726,2.31746,2.31724,2.31746,1969099.0
2007-02-06 04:08:00,2.31751,2.31779,2.31751,2.31779,1146230.0
2007-02-06 04:09:00,2.31786,2.31851,2.31786,2.31851,918494.0
2007-02-06 04:10:00,2.31834,2.3184,2.31775,2.31794,2323616.0
2007-02-06 04:11:00,2.31799,2.31799,2.31776,2.31776,4141797.0
2007-02-06 04:12:00,2.31762,2.31771,2.31756,2.31756,1404482.0
2007-02-06 04:13:00,2.31753,2.31763,2.31749,2.31763,3655778.0
2007-02-06 04:14:00,2.31765,2.31799,2.31765,2.31799,5169550.0
2007-02-06 04:15:00,2.31788,2.31821,2.31788,2.31808,5909902.0
2007-02-06 04:16:00,2.31812,2.31891,2.31812,2.31891,2565623.0
2007-02-06 04:17:00,2.31887,2.31887,2.31816,2.31819,8779002.0
2007-02-06 04:18:00,2.31824,2.31868,2.31824,2.31868,675281.0
2007-02-06 04:19:00,2.31867,2.31867,2.31856,2.31859,5787587.0
2007-02-06 04:20:00,2.31853,2.31853,2.31805,2.31816,762556.0
2007-02-06 04:21:00,2.318,2.31811,2.31792,2.31794,2431546.0
2007-02-06 04:22:00,2.31783,2.31796,2.3174,2.31794,2198960.0
2007-02-06 04:23:00,2.3179,2.3179,2.31765,2.31765,3352793.0
2007-02-06 04:24:00,2.31772,2.31774,2.31766,2.31766,1460488.0
2007-02-06 04:25:00,2.31794,2.31819,2.31794,2.31819,6729399.0
2007-02-06 04:26:00,2.31824,2.31897,2.31824,2.31897,2009663.0
2007-02-06 04:27:00,2.31892,2.31892,2.31804,2.31804,9958572.0
2007-02-06 04:28:00,2.31804,2.31805,2.31792,2.31792,1234366.0
2007-02-06 04:30:00,2.31782,2.31817,2.31782,2.31795,276663.0
2007-02-06 04:32:00,2.31761,2.31805,2.31761,2.31795,4133293.0
2007-02-06 04:33:00,2.31805,2.31805,2.31786,2.31786,841339.0
2007-02-06 04:34:00,2.31765,2.31785,2.31765,2.31785,748445.0
2007-02-06 04:36:00,2.3178,2.31783,2.31775,2.31775,9579380.0
2007-02-06 04:37:00,2.31761,2.3179,2.31761,2.31785,2984151.0
2007-02-06 04:38:00,2.31792,2.31802,2.31789,2.31802,628915.0
2007-02-06 04:39:00,2.31813,2.3187,2.31813,2.3187,1099933.0
2007-02-06 04:40:00,2.31859,2.31859,2.31826,2.31826,1740754.0
2007-02-06 04:41:00,2.31817,2.31817,2.31773,2.31799,10666336.0
2007-02-06 04:42:00,2.31804,2.31824,2.31804,2.31824,702524.0
2007-02-06 04:43:00,2.31794,2.31798,2.31779,2.31785,2531320.0
2007-02-06 04:44:00,2.31784,2.31789,2.31783,2.31783,760783.0
2007-02-06 04:45:00,2.31786,2.31808,2.31784,2.31787,5096665.0
2007-02-06 04:46:00,2.31806,2.31848,2.31806,2.31848,6426255.0
2007-02-06 04:47:00,2.31841,2.31921,2.31841,2.31908,4368378.0
2007-02-06 04:48:00,2.31904,2.31904,2.31894,2.31894,7197446.0
2007-02-06 04:49:00,2.31879,2.31879,2.3187,2.3187,1138838.0
2007-02-06 04:50:00,2.31875,2.31875,2.3185,2.3185,1550309.0
2007-02-06 04:53:00,2.31805,2.31805,2.31783,2.31796,5076803.0
2007-02-06 04:54:00,2.31784,2.31821,2.31784,2.31821,4812199.0
2007-02-06 04:55:00,2.31817,2.31841,2.31817,2.31836,3211631.0
2007-02-06 04:56:00,2.31839,2.31848,2.31831,2.31838,4008139.0
2007-02-06 04:57:00,2.31843,2.31843,2.31814,2.31817,8284658.0
2007-02-06 04:58:00,2.31817,2.31843,2.31817,2.31843,71956.0
2007-02-06 05:00:00,2.31844,2.31855,2.31844,2.31855,3688423.0
2007-02-06 05:01:00,2.31844,2.31864,2.31841,2.31841,3827875.0
2007-02-06 05:02:00,2.31846,2.31852,2.31843,2.31843,3043377.0
2007-02-06 05:03:00,2.31843,2.31855,2.31843,2.31855,526771.0
2007-02-06 05:04:00,2.31846,2.3187,2.31846,2.3187,2964116.0
2007-02-06 05:05:00,2.31849,2.31856,2.31818,2.31818,8217195.0
2007-02-06 05:07:00,2.31834,2.31844,2.31828,2.31844,3356287.0
2007-02-06 05:10:00,2.31842,2.31842,2.31825,2.31828,4242599.0
2007-02-06 05:11:00,2.31838,2.31905,2.31838,2.31905,1971637.0
2007-02-06 05:12:00,2.31904,2.31904,2.31874,2.3188,2606290.0
2007-02-06 05:13:00,2.31827,2.31847,2.31803,2.31828,5142476.0
2007-02-06 05:15:00,2.31812,2.31817,2.31768,2.31817,3326900.0
2007-02-06 05:17:00,2.31806,2.31866,2.31806,2.31846,1084053.0
2007-02-06 05:18:00,2.31892,2.31892,2.31822,2.31822,952444.0
2007-02-06 05:19:00,2.31859,2.31881,2.31859,2.31881,2379609.0
2007-02-06 05:21:00,2.31883,2.31955,2.31883,2.31955,2979543.0
2007-02-06 05:22:00,2.31952,2.31952,2.31884,2.31892,6845798.0
2007-02-06 05:24:00,2.3187,2.31894,2.3187,2.31894,10228458.0
2007-02-06 05:25:00,2.31896,2.31967,2.31896,2.31967,8662909.0
2007-02-06 05:27:00,2.31962,2.31962,2.31897,2.31897,1428999.0
2007-02-06 05:29:00,2.31897,2.31907,2.31893,2.31907,1365192.0
2007-02-06 05:30:00,2.31906,2.31906,2.31894,2.31906,11234604.0
2007-02-06 05:31:00,2.31882,2.31909,2.31879,2.31909,4146020.0
2007-02-06 05:32:00,2.31909,2.31909,2.31891,2.31892,2383716.0
2007-02-06 05:33:00,2.31882,2.31928,2.31882,2.319,2020155.0
2007-02-06 05:34:00,2.31924,2.31924,2.31884,2.31884,13594620.0
2007-02-06 05:35:00,2.31888,2.319,2.31888,2.3189,5181305.0
2007-02-06 05:36:00,2.31886,2.31893,2.31875,2.31893,1934614.0
2007-02-06 05:37:00,2.31886,2.31904,2.31886,2.31904,665235.0
2007-02-06 05:39:00,2.31908,2.31947,2.31908,2.31947,5765914.0
2007-02-06 05:40:00,2.31934,2.31943,2.31922,2.31922,3538131.0
2007-02-06 05:42:00,2.31944,2.32029,2.31944,2.32029,1793818.0
2007-02-06 05:43:00,2.32019,2.32019,2.31986,2.31986,9682078.0
2007-02-06 05:44:00,2.31939,2.31939,2.31911,2.31913,6121192.0
2007-02-06 05:45:00,2.31918,2.31918,2.3189,2.31896,7696592.0
2007-02-06 05:49:00,2.31888,2.31942,2.31764,2.31895,15598893.0
2007-02-06 05:50:00,2.31897,2.31912,2.31897,2.31912,1861280.0
2007-02-06 05:52:00,2.3177,2.31897,2.3177,2.31897,302958.0
2007-02-06 05:53:00,2.31894,2.31909,2.31893,2.31909,7183759.0
2007-02-06 05:54:00,2.31894,2.31894,2.31894,2.31894,629796.0
2007-02-06 05:55:00,2.31878,2.31889,2.31878,2.31889,922772.0
2007-02-06 05:56:00,2.31885,2.319,2.31885,2.319,12310022.0
2007-02-06 05:57:00,2.31897,2.31901,2.3189,2.31901,1537596.0
2007-02-06 06:01:00,2.31919,2.31931,2.31893,2.31893,6189554.0
2007-02-06 06:02:00,2.31909,2.31917,2.31909,2.31913,1348912.0
2007-02-06 06:03:00,2.31909,2.31909,2.31897,2.31906,3232146.0
2007-02-06 06:04:00,2.31897,2.31897,2.31879,2.31879,8149875.0
2007-02-06 06:06:00,2.3188,2.31887,2.3187,2.3187,3750627.0
2007-02-06 06:07:00,2.31882,2.31894,2.31875,2.31875,2389179.0
2007-02-06 06:08:00,2.31878,2.31887,2.31878,2.31887,12182658.0
2007-02-06 06:09:00,2.31885,2.31885,2.31881,2.31881,9662795.0
2007-02-06 06:12:00,2.31899,2.31959,2.31899,2.31935,3055684.0
2007-02-06 06:14:00,2.31941,2.31951,2.31941,2.31951,1653149.0
2007-02-06 06:15:00,2.31956,2.31982,2.31956,2.31982,1285812.0
2007-02-06 06:16:00,2.31994,2.31994,2.31932,2.31932,3483520.0
2007-02-06 06:17:00,2.31934,2.31947,2.31926,2.31947,1762749.0
2007-02-06 06:18:00,2.31958,2.31967,2.31954,2.31967,9895203.0
2007-02-06 06:20:00,2.31938,2.31949,2.3193,2.31934,21907492.0
2007-02-06 06:21:00,2.31942,2.31983,2.3194,2.31983,7695143.0
2007-02-06 06:22:00,2.31934,2.31944,2.31934,2.31935,15196325.0
2007-02-06 06:23:00,2.3192,2.31934,2.31914,2.31934,4418114.0
2007-02-06 06:24:00,2.31939,2.32014,2.31939,2.3199,1851811.0
2007-02-06 06:25:00,2.3199,2.3199,2.31938,2.31939,4039957.0
2007-02-06 06:26:00,2.31894,2.31899,2.31887,2.31894,17125049.0
2007-02-06 06:29:00,2.319,2.31904,2.319,2.31904,368056.0
2007-02-06 06:32:00,2.31888,2.31888,2.31867,2.31867,1318600.0
2007-02-06 06:33:00,2.31868,2.31898,2.31868,2.31877,9642000.0
2007-02-06 06:37:00,2.31886,2.31929,2.31886,2.31929,1886276.0
2007-02-06 06:38:00,2.31976,2.31976,2.31962,2.31962,1173848.0
2007-02-06 06:39:00,2.3195,2.3195,2.31909,2.31909,10190826.0
2007-02-06 06:40:00,2.31869,2.31869,2.31839,2.31858,6006315.0
2007-02-06 06:41:00,2.31847,2.31854,2.31825,2.31825,1361315.0
2007-02-06 06:42:00,2.31836,2.31852,2.31813,2.31813,2267745.0
2007-02-06 06:43:00,2.31814,2.31856,2.31814,2.31856,7021356.0
2007-02-06 06:44:00,2.31865,2.31916,2.31865,2.31916,1562571.0
2007-02-06 06:45:00,2.31912,2.31912,2.31892,2.31892,29660.0
2007-02-06 06:48:00,2.319,2.319,2.31848,2.31864,1850112.0
2007-02-06 06:49:00,2.31864,2.31878,2.3185,2.3185,2193086.0
2007-02-06 06:50:00,2.31849,2.31849,2.31828,2.31828,7277519.0
2007-02-06 06:51:00,2.31828,2.31837,2.31828,2.31837,995987.0
2007-02-06 06:52:00,2.31824,2.31844,2.31824,2.31844,365064.0
2007-02-06 06:53:00,2.31815,2.31828,2.31806,2.31828,3511841.0
2007-02-06 06:54:00,2.31834,2.31893,2.31834,2.31862,988357.0
2007-02-06 06:55:00,2.31847,2.31884,2.31847,2.31884,258707.0
2007-02-06 06:56:00,2.31877,2.31877,2.31867,2.31867,16153163.0
2007-02-06 06:57:00,2.31877,2.31922,2.31877,2.31922,4208966.0
2007-02-06 06:59:00,2.31927,2.31927,2.31907,2.3191,9895203.0
2007-02-06 07:00:00,2.31905,2.31905,2.31856,2.31867,10972767.0
2007-02-06 07:01:00,2.31913,2.31933,2.31913,2.31933,1548043.0
2007-02-06 07:03:00,2.31924,2.31924,2.31855,2.31855,1470999.0
2007-02-06 07:04:00,2.3187,2.3187,2.31839,2.31847,5828556.0
2007-02-06 07:05:00,2.31855,2.31931,2.31855,2.31931,19334730.0
2007-02-06 07:12:00,2.31924,2.31924,2.31871,2.31871,22579330.0
2007-02-06 07:13:00,2.31867,2.31872,2.31855,2.31855,6465812.0
2007-02-06 07:14:00,2.31868,2.31868,2.31851,2.31851,4176395.0
2007-02-06 07:15:00,2.31856,2.31856,2.31838,2.31838,4982971.0
2007-02-06 07:19:00,2.3183,2.31834,2.31825,2.31833,7462798.0
2007-02-06 07:20:00,2.31837,2.31837,2.31827,2.31827,303111.0
2007-02-06 07:21:00,2.31809,2.31829,2.31809,2.31815,723796.0
2007-02-06 07:22:00,2.3179,2.31791,2.31777,2.31791,1185385.0
2007-02-06 07:23:00,2.31784,2.31859,2.31784,2.31859,1193146.0
2007-02-06 07:25:00,2.31861,2.31869,2.31856,2.31868,2047650.0
2007-02-06 07:26:00,2.31866,2.31866,2.31823,2.31824,12387369.0
2007-02-06 07:27:00,2.31777,2.31791,2.31777,2.31777,4854044.0
2007-02-06 07:28:00,2.31776,2.31788,2.3177,2.31788,3200108.0
2007-02-06 07:29:00,2.31795,2.31813,2.31792,2.31803,4963743.0
2007-02-06 07:30:00,2.31806,2.31835,2.31805,2.31835,1329869.0
2007-02-06 07:31:00,2.318,2.318,2.3177,2.3177,12805313.0
2007-02-06 07:32:00,2.31768,2.31795,2.31768,2.31795,5915095.0
2007-02-06 07:34:00,2.3181,2.3187,2.3181,2.31863,2099864.0
2007-02-06 07:35:00,2.31844,2.31852,2.31836,2.31836,893195.0
2007-02-06 07:36:00,2.31851,2.31851,2.31835,2.31835,1345916.0
2007-02-06 07:37:00,2.31837,2.31853,2.31837,2.31853,1368696.0
2007-02-06 07:38:00,2.31845,2.31873,2.31845,2.31845,19639488.0
2007-02-06 07:39:00,2.31841,2.31843,2.31803,2.31803,2803163.0
2007-02-06 07:40:00,2.31806,2.31806,2.31796,2.31796,2173719.0
2007-02-06 07:41:00,2.31783,2.31783,2.31762,2.31762,11521437.0
2007-02-06 07:42:00,2.3176,2.3176,2.3169,2.31702,8187894.0
2007-02-06 07:43:00,2.31696,2.31715,2.31696,2.31698,1105084.0
2007-02-06 07:44:00,2.31679,2.31693,2.31679,2.31693,7729988.0
2007-02-06 07:45:00,2.31666,2.31666,2.31654,2.31654,664442.0
2007-02-06 07:46:00,2.31666,2.31674,2.31666,2.31674,980080.0
2007-02-06 07:48:00,2.31684,2.31696,2.31684,2.31685,12555576.0
2007-02-06 07:49:00,2.31702,2.31775,2.31702,2.31761,3938159.0
2007-02-06 07:51:00,2.31743,2.31743,2.31685,2.31685,2468595.0
2007-02-06 07:53:00,2.31709,2.31718,2.31705,2.31718,18331269.0
2007-02-06 07:54:00,2.31692,2.31692,2.31677,2.31677,424413.0
2007-02-06 07:55:00,2.31684,2.31686,2.31662,2.31662,1229315.0
2007-02-06 07:56:00,2.31674,2.31689,2.31674,2.31689,234405.0
2007-02-06 07:57:00,2.31693,2.31769,2.31693,2.31769,3931146.0
2007-02-06 07:58:00,2.31764,2.31764,2.31707,2.31707,772570.0
2007-02-06 07:59:00,2.31708,2.31708,2.31695,2.31695,943716.0
2007-02-06 08:00:00,2.31698,2.31698,2.31691,2.31691,2579427.0
2007-02-06 08:01:00,2.31684,2.31684,2.3166,2.3166,718749.0
2007-02-06 08:02:00,2.3168,2.31759,2.3168,2.31759,2735578.0
2007-02-06 08:03:00,2.31752,2.31752,2.31677,2.31677,1340686.0
2007-02-06 08:04:00,2.31685,2.31706,2.31685,2.31696,2648967.0
2007-02-06 08:05:00,2.31697,2.31697,2.31684,2.31689,20730305.0
2007-02-06 08:06:00,2.31684,2.31684,2.31672,2.31672,3202403.0
2007-02-06 08:07:00,2.31684,2.31744,2.31684,2.31744,8752589.0
2007-02-06 08:08:00,2.31737,2.31747,2.31734,2.31734,631325.0
2007-02-06 08:09:00,2.31695,2.31715,2.31689,2.31715,10607745.0
2007-02-06 08:10:00,2.31708,2.31708,2.31695,2.31695,3218676.0
2007-02-06 08:12:00,2.31693,2.31716,2.31693,2.31716,2635065.0
2007-02-06 08:13:00,2.31733,2.31753,2.31728,2.31734,4592380.0
2007-02-06 08:14:00,2.31731,2.31742,2.31731,2.31733,5614469.0
2007-02-06 08:15:00,2.31731,2.31779,2.31731,2.31779,8320868.0
2007-02-06 08:16:00,2.31774,2.31774,2.31754,2.31764,2201535.0
2007-02-06 08:17:00,2.31764,2.31764,2.31748,2.31748,405450.0
2007-02-06 08:18:00,2.31759,2.31849,2.31759,2.31849,3797785.0
2007-02-06 08:19:00,2.3184,2.3184,2.3177,2.3177,1547544.0
2007-02-06 08:20:00,2.31772,2.31782,2.3176,2.3176,17305060.0
2007-02-06 08:21:00,2.3177,2.31795,2.31761,2.31783,2469282.0
2007-02-06 08:22:00,2.31768,2.31768,2.31734,2.31746,2660137.0
2007-02-06 08:23:00,2.31771,2.31809,2.31771,2.31809,5663976.0
2007-02-06 08:24:00,2.31814,2.31815,2.31788,2.31794,7487651.0
2007-02-06 08:25:00,2.31798,2.31834,2.31798,2.31819,4713149.0
2007-02-06 08:26:00,2.31802,2.31819,2.31802,2.31819,675474.0
2007-02-06 08:27:00,2.3182,2.31832,2.31819,2.31821,1858867.0
2007-02-06 08:28:00,2.31822,2.31844,2.31798,2.31798,3344873.0
2007-02-06 08:29:00,2.31798,2.31813,2.31798,2.31813,7383146.0
2007-02-06 08:30:00,2.31804,2.31804,2.3177,2.31781,1249434.0
2007-02-06 08:31:00,2.31798,2.31824,2.31798,2.31824,5319363.0
2007-02-06 08:32:00,2.31827,2.31827,2.31808,2.31818,11429440.0
2007-02-06 08:33:00,2.3182,2.31908,2.31817,2.31872,1844148.0
2007-02-06 08:35:00,2.31888,2.31888,2.31878,2.31878,1848674.0
2007-02-06 08:36:00,2.31874,2.31874,2.31832,2.3185,7809023.0
2007-02-06 08:37:00,2.31863,2.31863,2.31834,2.31834,4656750.0
2007-02-06 08:38:00,2.31832,2.31851,2.31832,2.31851,1522740.0
2007-02-06 08:39:00,2.31838,2.31838,2.31817,2.31817,3770735.0
2007-02-06 08:40:00,2.31821,2.31821,2.31806,2.31806,2337722.0
2007-02-06 08:41:00,2.31805,2.31832,2.31805,2.3182,2830887.0
2007-02-06 08:42:00,2.3182,2.3182,2.3177,2.31816,7140900.0
2007-02-06 08:43:00,2.31817,2.31893,2.31817,2.31885,7994620.0
2007-02-06 08:44:00,2.31876,2.31876,2.31807,2.31807,2165439.0
2007-02-06 08:45:00,2.31803,2.31809,2.31795,2.31809,4429863.0
2007-02-06 08:46:00,2.31807,2.31807,2.31753,2.31753,372604.0
2007-02-06 08:47:00,2.31782,2.31821,2.31782,2.31821,5909634.0
2007-02-06 08:48:00,2.31858,2.31891,2.31858,2.31889,12366607.0
2007-02-06 08:49:00,2.31883,2.31883,2.31812,2.31823,3245657.0
2007-02-06 08:50:00,2.31824,2.31913,2.31824,2.31913,4660058.0
2007-02-06 08:51:00,2.31909,2.31909,2.31885,2.31885,6719014.0
2007-02-06 08:52:00,2.31866,2.31867,2.3182,2.3182,2817148.0
2007-02-06 08:53:00,2.31819,2.31819,2.3167,2.31805,24549317.0
2007-02-06 08:54:00,2.31818,2.31829,2.31808,2.31829,1301631.0
2007-02-06 08:56:00,2.31822,2.31832,2.31814,2.31819,1438840.0
2007-02-06 08:57:00,2.31819,2.31824,2.31819,2.31824,213546.0
2007-02-06 08:58:00,2.31838,2.31925,2.31838,2.31925,3782158.0
2007-02-06 08:59:00,2.31918,2.31918,2.3185,2.31852,1001978.0
2007-02-06 09:00:00,2.31854,2.31855,2.31842,2.31845,2985211.0
2007-02-06 09:01:00,2.31903,2.31931,2.31903,2.31931,14017841.0
2007-02-06 09:02:00,2.31948,2.31948,2.31894,2.31918,4849923.0
2007-02-06 09:03:00,2.31915,2.31927,2.31915,2.31927,12316868.0
2007-02-06 09:04:00,2.31933,2.31965,2.31933,2.31962,2752396.0
2007-02-06 09:05:00,2.31985,2.31985,2.31941,2.31941,13001676.0
2007-02-06 09:06:00,2.31961,2.31982,2.31957,2.31982,4213835.0
2007-02-06 09:07:00,2.31985,2.32027,2.31985,2.32019,2391871.0
2007-02-06 09:08:00,2.32012,2.32012,2.31959,2.31959,1457892.0
2007-02-06 09:09:00,2.31953,2.31965,2.31947,2.31965,1714987.0
2007-02-06 09:10:00,2.31968,2.31993,2.31941,2.31941,17328526.0
2007-02-06 09:11:00,2.31973,2.31975,2.31963,2.3197,9384766.0
2007-02-06 09:12:00,2.31966,2.31966,2.31937,2.31939,12520892.0
2007-02-06 09:13:00,2.31929,2.31929,2.31868,2.31868,1207540.0
2007-02-06 09:14:00,2.31885,2.31885,2.3185,2.31852,4311582.0
2007-02-06 09:15:00,2.31844,2.31844,2.31825,2.31825,3056306.0
2007-02-06 09:16:00,2.31854,2.31865,2.31854,2.31865,6251788.0
2007-02-06 09:17:00,2.31884,2.31884,2.3184,2.31861,3349189.0
2007-02-06 09:19:00,2.31878,2.31889,2.31874,2.31883,11868917.0
2007-02-06 09:20:00,2.31893,2.31908,2.31892,2.31908,4561968.0
2007-02-06 09:21:00,2.31907,2.31922,2.31907,2.3192,3214468.0
2007-02-06 09:22:00,2.31917,2.31932,2.31917,2.31932,10523367.0
2007-02-06 09:23:00,2.31927,2.31927,2.31907,2.31907,4417266.0
2007-02-06 09:24:00,2.31944,2.31954,2.3194,2.3194,3449022.0
2007-02-06 09:25:00,2.31945,2.31951,2.31939,2.31948,4613532.0
2007-02-06 09:26:00,2.31953,2.31993,2.3195,2.31993,1602612.0
2007-02-06 09:27:00,2.32035,2.32046,2.32021,2.32028,3048532.0
2007-02-06 09:28:00,2.32022,2.32022,2.31953,2.31953,1421771.0
2007-02-06 09:29:00,2.31965,2.31965,2.31944,2.31955,1990079.0
2007-02-06 09:30:00,2.31951,2.31972,2.31951,2.31972,6741151.0
2007-02-06 09:31:00,2.31966,2.31983,2.31966,2.31983,6308207.0
2007-02-06 09:32:00,2.31988,2.32065,2.31988,2.3206,8114175.0
2007-02-06 09:33:00,2.32062,2.32069,2.32055,2.32062,1122613.0
2007-02-06 09:34:00,2.32059,2.32079,2.32059,2.32059,1581641.0
2007-02-06 09:35:00,2.32054,2.32058,2.32048,2.32058,1314128.0
2007-02-06 09:36:00,2.32071,2.32083,2.32039,2.32039,1256607.0
2007-02-06 09:37:00,2.32031,2.32058,2.32031,2.32034,1879565.0
2007-02-06 09:38:00,2.32042,2.32062,2.32033,2.32033,4161767.0
2007-02-06 09:39:00,2.32039,2.32039,2.32023,2.32026,909245.0
2007-02-06 09:40:00,2.3204,2.32072,2.3204,2.32072,8325144.0
2007-02-06 09:41:00,2.32073,2.32093,2.32057,2.32057,2238131.0
2007-02-06 09:42:00,2.32087,2.32087,2.32048,2.32048,1262511.0
2007-02-06 09:43:00,2.32067,2.32108,2.32067,2.32108,3694266.0
2007-02-06 09:44:00,2.32109,2.32109,2.32081,2.32081,8177906.0
2007-02-06 09:45:00,2.3207,2.321,2.3207,2.321,6669993.0
2007-02-06 09:46:00,2.32099,2.32103,2.32099,2.32103,1287698.0
2007-02-06 09:47:00,2.32127,2.32172,2.32127,2.32154,5660535.0
2007-02-06 09:48:00,2.32154,2.32156,2.32128,2.32128,3837864.0
2007-02-06 09:49:00,2.32125,2.32192,2.32125,2.32185,5885688.0
2007-02-06 09:50:00,2.32139,2.32142,2.32105,2.32142,5474743.0
2007-02-06 09:51:00,2.32154,2.32171,2.32132,2.32171,2986044.0
2007-02-06 09:52:00,2.32142,2.32154,2.32125,2.32125,5545724.0
2007-02-06 09:53:00,2.3212,2.3212,2.32098,2.32098,17899528.0
2007-02-06 09:54:00,2.32098,2.32115,2.32055,2.32115,4032581.0
2007-02-06 09:55:00,2.32129,2.32129,2.32103,2.32106,8356905.0
2007-02-06 09:56:00,2.32114,2.32137,2.32114,2.32124,4828666.0
2007-02-06 09:58:00,2.32117,2.32118,2.32095,2.32095,13450377.0
2007-02-06 09:59:00,2.32099,2.32109,2.32099,2.32102,8181066.0
2007-02-06 10:00:00,2.32113,2.32113,2.32052,2.32052,8990387.0
2007-02-06 10:01:00,2.32081,2.32127,2.32081,2.32107,3599130.0
2007-02-06 10:02:00,2.32127,2.32225,2.32127,2.32225,2819737.0
2007-02-06 10:03:00,2.32216,2.32273,2.32216,2.32253,2659269.0
2007-02-06 10:04:00,2.32222,2.32226,2.32204,2.32214,9411736.0
2007-02-06 10:05:00,2.32237,2.32237,2.32189,2.32189,13996640.0
2007-02-06 10:06:00,2.32196,2.32201,2.32171,2.32171,2917591.0
2007-02-06 10:07:00,2.32172,2.32181,2.32172,2.32181,758211.0
2007-02-06 10:08:00,2.32184,2.32184,2.32135,2.32141,7840409.0
2007-02-06 10:09:00,2.32126,2.32126,2.32042,2.32042,4806780.0
2007-02-06 10:10:00,2.32049,2.32063,2.32017,2.32017,3234849.0
2007-02-06 10:11:00,2.32017,2.32017,2.31976,2.31976,3377755.0
2007-02-06 10:12:00,2.31975,2.31975,2.31922,2.31922,1469134.0
2007-02-06 10:13:00,2.31905,2.31919,2.31875,2.31875,2639891.0
2007-02-06 10:14:00,2.31877,2.31889,2.31865,2.31865,5206868.0
2007-02-06 10:15:00,2.31867,2.31879,2.31858,2.31879,4496651.0
2007-02-06 10:16:00,2.31859,2.31861,2.31829,2.31833,4408850.0
2007-02-06 10:17:00,2.31851,2.31855,2.31794,2.31794,13884780.0
2007-02-06 10:18:00,2.31808,2.31808,2.31784,2.31808,17537914.0
2007-02-06 10:19:00,2.31789,2.31836,2.31789,2.31813,2623636.0
2007-02-06 10:20:00,2.31827,2.31872,2.31827,2.31872,3454478.0
2007-02-06 10:21:00,2.31887,2.31959,2.31887,2.31898,14360895.0
2007-02-06 10:22:00,2.31863,2.31922,2.31863,2.31922,19197490.0
2007-02-06 10:23:00,2.31915,2.31915,2.31845,2.31845,7236764.0
2007-02-06 10:24:00,2.31844,2.31891,2.31844,2.31867,5009551.0
2007-02-06 10:25:00,2.31863,2.31878,2.31827,2.31836,8124039.0
2007-02-06 10:26:00,2.31858,2.31873,2.31858,2.31869,3291426.0
2007-02-06 10:27:00,2.319,2.31938,2.319,2.31909,2938536.0
2007-02-06 10:28:00,2.31928,2.32006,2.31928,2.32006,6320355.0
2007-02-06 10:29:00,2.32013,2.32047,2.31991,2.32047,2665360.0
2007-02-06 10:30:00,2.3203,2.321,2.3203,2.321,2988696.0
2007-02-06 10:31:00,2.32103,2.32113,2.32068,2.32068,2838762.0
2007-02-06 10:32:00,2.32107,2.32116,2.32088,2.32088,1883347.0
2007-02-06 10:33:00,2.3206,2.3206,2.32021,2.32021,6038125.0
2007-02-06 10:34:00,2.32037,2.32037,2.32019,2.32019,5819041.0
2007-02-06 10:35:00,2.32028,2.3208,2.32028,2.32075,1421634.0
2007-02-06 10:36:00,2.32064,2.32064,2.32014,2.32022,12111045.0
2007-02-06 10:37:00,2.32029,2.32109,2.32029,2.32088,5247315.0
2007-02-06 10:38:00,2.32091,2.32091,2.32057,2.32057,16344508.0
2007-02-06 10:39:00,2.32054,2.32078,2.32054,2.32078,3825840.0
2007-02-06 10:40:00,2.32104,2.32104,2.32066,2.32066,522497.0
2007-02-06 10:41:00,2.3208,2.3208,2.32008,2.32008,2230468.0
2007-02-06 10:42:00,2.32019,2.32022,2.32009,2.32009,6296355.0
2007-02-06 10:43:00,2.32022,2.32053,2.3201,2.32053,7591946.0
2007-02-06 10:44:00,2.32043,2.32073,2.32043,2.32068,5807469.0
2007-02-06 10:45:00,2.32078,2.32107,2.32078,2.32107,1756832.0
2007-02-06 10:46:00,2.32083,2.32083,2.32056,2.32069,3481344.0
2007-02-06 10:47:00,2.3207,2.3207,2.32062,2.32062,233698.0
2007-02-06 10:48:00,2.32058,2.32058,2.32028,2.32028,649257.0
2007-02-06 10:49:00,2.32021,2.32025,2.31996,2.32025,4496438.0
2007-02-06 10:50:00,2.32016,2.32028,2.31992,2.31992,6458784.0
2007-02-06 10:51:00,2.32007,2.32048,2.31993,2.32017,7390481.0
2007-02-06 10:52:00,2.32012,2.32012,2.31974,2.31974,7616419.0
2007-02-06 10:53:00,2.31989,2.31989,2.31952,2.31952,4328608.0
2007-02-06 10:54:00,2.31935,2.31978,2.31935,2.3196,3165819.0
2007-02-06 10:55:00,2.31946,2.31954,2.31946,2.31954,11415806.0
2007-02-06 10:56:00,2.31994,2.32057,2.31994,2.32037,1292141.0
2007-02-06 10:57:00,2.32024,2.32074,2.32024,2.32063,9548726.0
2007-02-06 10:58:00,2.32035,2.32108,2.32035,2.32064,4653830.0
2007-02-06 10:59:00,2.32051,2.32122,2.32051,2.32108,1694769.0
2007-02-06 11:00:00,2.32079,2.32086,2.32052,2.32082,20832031.0
2007-02-06 11:01:00,2.32075,2.32075,2.32031,2.32039,2346805.0
2007-02-06 11:02:00,2.32024,2.32031,2.32005,2.32005,4773630.0
2007-02-06 11:03:00,2.32029,2.32054,2.32018,2.32029,3354535.0
2007-02-06 11:04:00,2.3203,2.3203,2.31942,2.31942,8070212.0
2007-02-06 11:05:00,2.3193,2.31937,2.31923,2.31924,1994793.0
2007-02-06 11:06:00,2.31922,2.31922,2.3189,2.3189,8532054.0
2007-02-06 11:07:00,2.31886,2.31905,2.31873,2.31905,3789876.0
2007-02-06 11:08:00,2.31894,2.31941,2.31847,2.31905,7657846.0
2007-02-06 11:09:00,2.31925,2.31952,2.31915,2.31952,7147634.0
2007-02-06 11:10:00,2.3195,2.31968,2.31917,2.31948,3459286.0
2007-02-06 11:11:00,2.3196,2.31969,2.31944,2.31944,9813644.0
2007-02-06 11:12:00,2.31944,2.31946,2.31935,2.31946,2768056.0
2007-02-06 11:13:00,2.31961,2.31987,2.31961,2.31987,236338.0
2007-02-06 11:14:00,2.3201,2.32021,2.31999,2.31999,2972022.0
2007-02-06 11:15:00,2.31999,2.32001,2.31978,2.3198,1235464.0
2007-02-06 11:16:00,2.31992,2.31992,2.31965,2.31967,5063052.0
2007-02-06 11:17:00,2.31975,2.3199,2.31953,2.3198,7296589.0
2007-02-06 11:18:00,2.31966,2.31985,2.31963,2.31963,820203.0
2007-02-06 11:19:00,2.31967,2.32054,2.31967,2.32026,4034125.0
2007-02-06 11:20:00,2.32031,2.32031,2.31964,2.31964,9186573.0
2007-02-06 11:21:00,2.31958,2.31982,2.31956,2.31956,4256107.0
2007-02-06 11:22:00,2.3192,2.31943,2.31894,2.31894,16381248.0
2007-02-06 11:23:00,2.31937,2.31937,2.31923,2.31923,230389.0
2007-02-06 11:24:00,2.31914,2.31921,2.31914,2.3192,5537958.0
2007-02-06 11:25:00,2.31909,2.31925,2.31903,2.31925,13118321.0
2007-02-06 11:26:00,2.3192,2.31944,2.3192,2.31944,717364.0
2007-02-06 11:27:00,2.31935,2.32003,2.31935,2.32003,5284721.0
2007-02-06 11:28:00,2.32008,2.32028,2.32008,2.32028,3508745.0
2007-02-06 11:29:00,2.31991,2.31994,2.31954,2.31954,7319405.0
2007-02-06 11:30:00,2.31942,2.31954,2.31938,2.31954,1229261.0
2007-02-06 11:31:00,2.31974,2.32002,2.31974,2.32002,5118327.0
2007-02-06 11:32:00,2.32045,2.32056,2.32039,2.32047,3950144.0
2007-02-06 11:33:00,2.32038,2.32038,2.31934,2.31934,13274067.0
2007-02-06 11:34:00,2.31949,2.31962,2.31936,2.31936,6004860.0
2007-02-06 11:35:00,2.31949,2.31961,2.3194,2.31961,646477.0
2007-02-06 11:36:00,2.31956,2.31975,2.31946,2.31961,1428625.0
2007-02-06 11:37:00,2.31961,2.31961,2.31946,2.31946,2671991.0
2007-02-06 11:38:00,2.31973,2.31983,2.31953,2.31953,2016347.0
2007-02-06 11:39:00,2.31965,2.3198,2.31965,2.3198,1468350.0
2007-02-06 11:40:00,2.3197,2.31993,2.3197,2.31993,11609236.0
2007-02-06 11:41:00,2.32008,2.32008,2.31996,2.31996,5432720.0
2007-02-06 11:42:00,2.31994,2.32013,2.31994,2.31994,6797846.0
2007-02-06 11:43:00,2.31997,2.31997,2.31952,2.31994,2272379.0
2007-02-06 11:44:00,2.32,2.32054,2.32,2.32032,9110275.0
2007-02-06 11:45:00,2.32028,2.32028,2.31987,2.32011,5479626.0
2007-02-06 11:47:00,2.32014,2.32037,2.32014,2.32037,5600852.0
2007-02-06 11:48:00,2.32048,2.32099,2.32048,2.32075,4907360.0
2007-02-06 11:49:00,2.32108,2.32127,2.32104,2.32127,3843434.0
2007-02-06 11:50:00,2.32118,2.32155,2.32118,2.32132,1428327.0
2007-02-06 11:51:00,2.32135,2.32192,2.32135,2.32192,9242961.0
2007-02-06 11:52:00,2.32173,2.32247,2.32173,2.32205,6093035.0
2007-02-06 11:53:00,2.32223,2.32258,2.32223,2.32258,5398295.0
2007-02-06 11:54:00,2.32261,2.32302,2.32261,2.32268,8257625.0
2007-02-06 11:55:00,2.32267,2.32267,2.32244,2.32266,2020930.0
2007-02-06 11:56:00,2.32252,2.32252,2.32216,2.32216,18729142.0
2007-02-06 11:57:00,2.32221,2.32221,2.3218,2.32206,5647589.0
2007-02-06 11:58:00,2.32218,2.3227,2.32218,2.3227,2077921.0
2007-02-06 11:59:00,2.3225,2.3225,2.32226,2.32226,1971102.0
2007-02-06 12:00:00,2.32231,2.32281,2.32231,2.32281,3144943.0
2007-02-06 12:01:00,2.32301,2.32346,2.32301,2.32311,5539210.0
2007-02-06 12:02:00,2.32308,2.32308,2.32269,2.32282,4460299.0
2007-02-06 12:03:00,2.3225,2.32327,2.3225,2.32327,3455075.0
2007-02-06 12:04:00,2.32329,2.32349,2.32329,2.32335,22819375.0
2007-02-06 12:05:00,2.32334,2.32334,2.32305,2.32322,1231864.0
2007-02-06 12:06:00,2.32313,2.32334,2.32313,2.32334,6836657.0
2007-02-06 12:07:00,2.32342,2.32355,2.32338,2.32355,15734218.0
2007-02-06 12:08:00,2.32357,2.32357,2.32327,2.32327,14502429.0
2007-02-06 12:09:00,2.32322,2.32322,2.32301,2.32301,24643482.0
2007-02-06 12:10:00,2.32292,2.3231,2.32292,2.323,13339864.0
2007-02-06 12:11:00,2.32311,2.32374,2.32311,2.32374,2560354.0
2007-02-06 12:12:00,2.3236,2.3239,2.3236,2.3239,4037717.0
2007-02-06 12:13:00,2.324,2.32475,2.324,2.32446,9837957.0
2007-02-06 12:14:00,2.32446,2.32455,2.32432,2.32432,7060370.0
2007-02-06 12:15:00,2.32446,2.32446,2.32429,2.32429,3615188.0
2007-02-06 12:16:00,2.32413,2.32413,2.32391,2.32391,11540425.0
2007-02-06 12:17:00,2.32398,2.32398,2.32382,2.32393,5081595.0
2007-02-06 12:18:00,2.32399,2.32469,2.32399,2.32449,2751310.0
2007-02-06 12:19:00,2.32439,2.32439,2.32374,2.32396,1200733.0
2007-02-06 12:20:00,2.32383,2.32423,2.32383,2.32423,1641660.0
2007-02-06 12:21:00,2.32421,2.32473,2.32421,2.32473,8225253.0
2007-02-06 12:22:00,2.3247,2.32522,2.3247,2.32512,15178637.0
2007-02-06 12:23:00,2.32492,2.32515,2.32492,2.32492,1224996.0
2007-02-06 12:24:00,2.32492,2.32494,2.32466,2.32494,1467452.0
2007-02-06 12:25:00,2.3249,2.32492,2.32473,2.32473,12008990.0
2007-02-06 12:26:00,2.32476,2.32515,2.32466,2.32515,5441074.0
2007-02-06 12:27:00,2.32524,2.32537,2.32493,2.32493,19313441.0
2007-02-06 12:28:00,2.32496,2.32496,2.32479,2.32479,4753469.0
2007-02-06 12:29:00,2.32481,2.32493,2.32481,2.32493,1942956.0
2007-02-06 12:30:00,2.32522,2.32524,2.32488,2.32488,19095936.0
2007-02-06 12:31:00,2.32497,2.32536,2.32497,2.32524,2778071.0
2007-02-06 12:32:00,2.32484,2.32516,2.32482,2.32516,7830738.0
2007-02-06 12:33:00,2.32501,2.32521,2.32498,2.32498,4145099.0
2007-02-06 12:34:00,2.32486,2.32522,2.32486,2.32522,308749.0
2007-02-06 12:35:00,2.32497,2.325,2.32474,2.325,7588638.0
2007-02-06 12:36:00,2.32491,2.32491,2.32466,2.32484,2403419.0
2007-02-06 12:37:00,2.32489,2.32498,2.32417,2.32417,3546858.0
2007-02-06 12:38:00,2.32449,2.32449,2.32436,2.3244,5031962.0
2007-02-06 12:39:00,2.32432,2.32432,2.32408,2.3242,5409796.0
2007-02-06 12:40:00,2.3243,2.32441,2.32419,2.32441,11066432.0
2007-02-06 12:41:00,2.32434,2.32442,2.3242,2.32426,8160279.0
2007-02-06 12:42:00,2.32428,2.32444,2.32428,2.32434,4912379.0
2007-02-06 12:43:00,2.32434,2.32434,2.32432,2.32432,388536.0
2007-02-06 12:44:00,2.32431,2.32431,2.32419,2.32419,31921619.0
2007-02-06 12:45:00,2.32422,2.32434,2.32402,2.32434,7377082.0
2007-02-06 12:46:00,2.32417,2.32419,2.3241,2.3241,1877390.0
2007-02-06 12:47:00,2.32398,2.32411,2.32388,2.32388,9811536.0
2007-02-06 12:48:00,2.32383,2.32415,2.32383,2.32398,2888388.0
2007-02-06 12:49:00,2.32405,2.32405,2.32385,2.32385,6438417.0
2007-02-06 12:50:00,2.32396,2.32401,2.32388,2.32391,8613284.0
2007-02-06 12:51:00,2.32406,2.32406,2.32336,2.32336,3815185.0
2007-02-06 12:52:00,2.32344,2.32382,2.32344,2.32382,11583013.0
2007-02-06 12:53:00,2.3242,2.3242,2.324,2.32409,887039.0
2007-02-06 12:54:00,2.32368,2.32368,2.32324,2.32346,5496943.0
2007-02-06 12:55:00,2.32345,2.32421,2.32345,2.32367,1579517.0
2007-02-06 12:56:00,2.32348,2.32384,2.32348,2.32357,4212005.0
2007-02-06 12:57:00,2.32361,2.32361,2.3235,2.32351,18256457.0
2007-02-06 12:58:00,2.32365,2.32398,2.32355,2.32355,5699440.0
2007-02-06 12:59:00,2.32378,2.32379,2.32357,2.32365,17116121.0
2007-02-06 13:00:00,2.32345,2.32372,2.32345,2.32348,2117223.0
2007-02-06 13:01:00,2.32341,2.32393,2.32341,2.32393,5283179.0
2007-02-06 13:02:00,2.32419,2.32439,2.32419,2.32439,5436184.0
2007-02-06 13:03:00,2.32451,2.32477,2.32451,2.32477,896644.0
2007-02-06 13:04:00,2.32465,2.32465,2.32418,2.32418,2621282.0
2007-02-06 13:05:00,2.32398,2.32429,2.32398,2.32411,5628059.0
2007-02-06 13:06:00,2.3241,2.32434,2.32399,2.32408,3144410.0
2007-02-06 13:07:00,2.32424,2.32424,2.3239,2.3239,14746510.0
2007-02-06 13:08:00,2.32388,2.32388,2.32325,2.32385,798459.0
2007-02-06 13:09:00,2.32368,2.32368,2.32309,2.32318,10132568.0
2007-02-06 13:10:00,2.32372,2.3239,2.32328,2.32328,10212492.0
2007-02-06 13:11:00,2.32342,2.32388,2.32328,2.32361,7237794.0
2007-02-06 13:12:00,2.32363,2.32385,2.32361,2.32385,4142330.0
2007-02-06 13:13:00,2.32401,2.3241,2.32373,2.32373,6934664.0
2007-02-06 13:14:00,2.32381,2.32419,2.32381,2.32402,16016667.0
2007-02-06 13:15:00,2.32408,2.32408,2.32361,2.32373,1878609.0
2007-02-06 13:16:00,2.32384,2.32424,2.32384,2.32424,2903943.0
2007-02-06 13:17:00,2.32432,2.3248,2.32432,2.32464,3039051.0
2007-02-06 13:18:00,2.32465,2.32465,2.32439,2.32444,6564944.0
2007-02-06 13:19:00,2.32443,2.32446,2.32407,2.32407,3080586.0
2007-02-06 13:20:00,2.32408,2.32434,2.32404,2.32434,8194086.0
2007-02-06 13:21:00,2.32428,2.32428,2.32405,2.32413,2997745.0
2007-02-06 13:22:00,2.32405,2.32455,2.32405,2.32455,3764354.0
2007-02-06 13:23:00,2.32451,2.32451,2.324,2.324,21037102.0
2007-02-06 13:24:00,2.3242,2.32422,2.32402,2.32422,5522162.0
2007-02-06 13:25:00,2.3241,2.32485,2.3241,2.32485,458003.0
2007-02-06 13:26:00,2.32481,2.32481,2.32418,2.32421,2089358.0
2007-02-06 13:27:00,2.32426,2.32435,2.32411,2.32411,6823743.0
2007-02-06 13:28:00,2.32417,2.32435,2.32376,2.32426,19405150.0
2007-02-06 13:29:00,2.32406,2.32409,2.32392,2.32403,2527178.0
2007-02-06 13:30:00,2.32406,2.32406,2.32379,2.32379,10568127.0
2007-02-06 13:31:00,2.32395,2.32395,2.32352,2.3236,2961281.0
2007-02-06 13:32:00,2.32413,2.32413,2.32401,2.32413,1361340.0
2007-02-06 13:33:00,2.32359,2.3243,2.32359,2.3243,19872824.0
2007-02-06 13:34:00,2.32436,2.3247,2.32436,2.3247,6864220.0
2007-02-06 13:35:00,2.3249,2.32538,2.32485,2.32516,3296497.0
2007-02-06 13:36:00,2.32526,2.32619,2.32526,2.32619,6932123.0
2007-02-06 13:37:00,2.32651,2.32709,2.32651,2.32709,15411030.0
2007-02-06 13:38:00,2.32734,2.32784,2.32734,2.32783,14806016.0
2007-02-06 13:39:00,2.32787,2.3282,2.3275,2.3275,2866863.0
2007-02-06 13:40:00,2.32746,2.32756,2.32737,2.32737,16313111.0
2007-02-06 13:41:00,2.32744,2.32795,2.32744,2.32792,1650003.0
2007-02-06 13:42:00,2.32786,2.32786,2.3271,2.3271,7120450.0
2007-02-06 13:43:00,2.32699,2.32706,2.32668,2.32706,2148304.0
2007-02-06 13:44:00,2.32701,2.32701,2.32682,2.3269,22781389.0
2007-02-06 13:45:00,2.32673,2.32687,2.32666,2.32666,2158137.0
2007-02-06 13:46:00,2.3267,2.32671,2.32641,2.32671,5446597.0
2007-02-06 13:47:00,2.32674,2.32712,2.32674,2.32712,3060744.0
2007-02-06 13:48:00,2.32696,2.32737,2.32696,2.3271,2308420.0
2007-02-06 13:49:00,2.32737,2.32757,2.32709,2.32709,18461245.0
2007-02-06 13:50:00,2.32713,2.32713,2.32668,2.32682,4502294.0
2007-02-06 13:51:00,2.3269,2.3271,2.3268,2.3268,8790524.0
2007-02-06 13:52:00,2.32691,2.32691,2.32671,2.32677,1351015.0
2007-02-06 13:53:00,2.3266,2.3266,2.32639,2.32639,633392.0
2007-02-06 13:54:00,2.32647,2.32647,2.32586,2.32586,4418574.0
2007-02-06 13:55:00,2.32611,2.3264,2.32611,2.32618,3643106.0
2007-02-06 13:56:00,2.32484,2.32624,2.32484,2.32597,10137745.0
2007-02-06 13:57:00,2.32646,2.32659,2.32646,2.32656,15660545.0
2007-02-06 13:58:00,2.32657,2.3268,2.32657,2.3268,10803418.0
2007-02-06 13:59:00,2.32669,2.32696,2.32648,2.32648,21426358.0
2007-02-06 14:00:00,2.32648,2.32657,2.32641,2.32641,3311992.0
2007-02-06 14:01:00,2.32636,2.32636,2.32621,2.32621,3179991.0
2007-02-06 14:02:00,2.3266,2.32669,2.32619,2.32643,9060301.0
2007-02-06 14:03:00,2.32624,2.32657,2.32624,2.32629,10975256.0
2007-02-06 14:04:00,2.32633,2.32644,2.32633,2.3264,4072490.0
2007-02-06 14:05:00,2.32634,2.3267,2.32623,2.3267,28143589.0
2007-02-06 14:06:00,2.32643,2.32659,2.32619,2.32659,8164120.0
2007-02-06 14:07:00,2.32649,2.32658,2.32612,2.32636,1315662.0
2007-02-06 14:08:00,2.32674,2.32682,2.3264,2.3264,3605294.0
2007-02-06 14:09:00,2.32641,2.32653,2.32619,2.32653,7088162.0
2007-02-06 14:10:00,2.32676,2.32676,2.32644,2.32644,276966.0
2007-02-06 14:11:00,2.3267,2.3269,2.32667,2.32667,7287759.0
2007-02-06 14:12:00,2.32676,2.32684,2.3267,2.32671,11146297.0
2007-02-06 14:13:00,2.32668,2.32668,2.32667,2.32667,993322.0
2007-02-06 14:14:00,2.32712,2.32732,2.32575,2.32732,791098.0
2007-02-06 14:15:00,2.32732,2.32738,2.32715,2.32736,3193140.0
2007-02-06 14:16:00,2.32744,2.32789,2.32744,2.32757,6329362.0
2007-02-06 14:17:00,2.32769,2.32801,2.32769,2.32798,2016889.0
2007-02-06 14:18:00,2.328,2.32826,2.32791,2.32805,19048164.0
2007-02-06 14:19:00,2.32811,2.32826,2.32788,2.32826,3403370.0
2007-02-06 14:20:00,2.32805,2.3282,2.32786,2.32791,4868048.0
2007-02-06 14:21:00,2.32788,2.32788,2.32752,2.32752,5862956.0
2007-02-06 14:22:00,2.32758,2.32765,2.32749,2.32749,4828919.0
2007-02-06 14:23:00,2.32747,2.32747,2.3274,2.32741,11169061.0
2007-02-06 14:24:00,2.32748,2.32777,2.32748,2.32761,5653397.0
2007-02-06 14:25:00,2.32773,2.32773,2.32742,2.32742,1742932.0
2007-02-06 14:26:00,2.32753,2.32824,2.32753,2.328,31644404.0
2007-02-06 14:27:00,2.32803,2.32803,2.32781,2.32781,2265875.0
2007-02-06 14:28:00,2.32734,2.32734,2.32709,2.32709,1498193.0
2007-02-06 14:29:00,2.32703,2.32718,2.32674,2.32718,4273214.0
2007-02-06 14:30:00,2.32701,2.32721,2.327,2.32713,3129852.0
2007-02-06 14:31:00,2.3272,2.3272,2.32699,2.32699,6355077.0
2007-02-06 14:32:00,2.32711,2.32734,2.3268,2.3268,2759426.0
2007-02-06 14:33:00,2.32746,2.32793,2.32746,2.32785,1344781.0
2007-02-06 14:34:00,2.32779,2.32779,2.32738,2.32738,5024860.0
2007-02-06 14:35:00,2.32738,2.32766,2.32738,2.32758,5810711.0
2007-02-06 14:36:00,2.32761,2.32768,2.32758,2.32758,6163839.0
2007-02-06 14:37:00,2.32741,2.32741,2.32703,2.32703,11008373.0
2007-02-06 14:38:00,2.32691,2.3271,2.32691,2.3271,309311.0
2007-02-06 14:39:00,2.32713,2.32766,2.32713,2.32749,2472566.0
2007-02-06 14:40:00,2.32744,2.32744,2.32722,2.32735,3956798.0
2007-02-06 14:41:00,2.32732,2.32757,2.32731,2.32743,16412533.0
2007-02-06 14:42:00,2.32779,2.32779,2.32726,2.32726,7710834.0
2007-02-06 14:43:00,2.32767,2.32767,2.32747,2.32754,7647744.0
2007-02-06 14:44:00,2.32719,2.3272,2.32709,2.3272,13809045.0
2007-02-06 14:45:00,2.32722,2.32734,2.32702,2.32734,1179819.0
2007-02-06 14:46:00,2.32737,2.32737,2.32695,2.32695,7708866.0
2007-02-06 14:47:00,2.32707,2.32714,2.32691,2.32713,1809619.0
2007-02-06 14:48:00,2.3272,2.32736,2.3272,2.32722,405055.0
2007-02-06 14:49:00,2.32771,2.32795,2.32771,2.32771,15644710.0
2007-02-06 14:50:00,2.3277,2.3277,2.32716,2.32722,1129244.0
2007-02-06 14:51:00,2.32597,2.32712,2.32597,2.32677,868086.0
2007-02-06 14:52:00,2.32684,2.32779,2.32671,2.32777,5499058.0
2007-02-06 14:53:00,2.32811,2.32837,2.3281,2.32837,10857563.0
2007-02-06 14:54:00,2.32828,2.32828,2.32689,2.32689,26325606.0
2007-02-06 14:56:00,2.32718,2.32761,2.32718,2.32749,4522888.0
2007-02-06 14:57:00,2.32756,2.32756,2.32719,2.32719,3490327.0
2007-02-06 14:58:00,2.32721,2.32739,2.32711,2.32712,6057847.0
2007-02-06 14:59:00,2.32726,2.32726,2.32673,2.32695,240315.0
2007-02-06 15:00:00,2.32707,2.32709,2.32683,2.32683,10783584.0
2007-02-06 15:01:00,2.32676,2.32732,2.32671,2.32732,4385587.0
2007-02-06 15:02:00,2.32725,2.32743,2.32722,2.32743,5127864.0
2007-02-06 15:03:00,2.32728,2.32728,2.32677,2.32712,3018419.0
2007-02-06 15:04:00,2.32747,2.3281,2.32733,2.3281,2723200.0
2007-02-06 15:05:00,2.32806,2.32855,2.32806,2.32855,1974312.0
2007-02-06 15:06:00,2.32868,2.32873,2.32852,2.32873,14451380.0
2007-02-06 15:07:00,2.32869,2.32897,2.32869,2.32884,17352299.0
2007-02-06 15:08:00,2.32864,2.32879,2.32863,2.32863,1247910.0
2007-02-06 15:09:00,2.32867,2.32883,2.32862,2.32862,2630848.0
2007-02-06 15:10:00,2.32859,2.32859,2.32805,2.32805,2180745.0
2007-02-06 15:11:00,2.32815,2.32869,2.32815,2.32856,5710509.0
2007-02-06 15:12:00,2.32859,2.32862,2.32841,2.32841,3802817.0
2007-02-06 15:13:00,2.32837,2.32837,2.32774,2.32774,2016213.0
2007-02-06 15:14:00,2.32781,2.32832,2.32781,2.32819,10036720.0
2007-02-06 15:15:00,2.32848,2.32895,2.32848,2.32883,2557951.0
2007-02-06 15:16:00,2.3286,2.32885,2.32855,2.32855,2821561.0
2007-02-06 15:17:00,2.32864,2.32903,2.32864,2.32874,14034782.0
2007-02-06 15:18:00,2.32886,2.32941,2.32886,2.32925,117169.0
2007-02-06 15:19:00,2.32877,2.32877,2.32834,2.32834,3215822.0
2007-02-06 15:20:00,2.3286,2.32935,2.3286,2.32922,4872230.0
2007-02-06 15:21:00,2.32922,2.32949,2.32896,2.32916,9875140.0
2007-02-06 15:22:00,2.32935,2.32967,2.32935,2.32947,10603863.0
2007-02-06 15:23:00,2.32923,2.32923,2.32876,2.32876,6640279.0
2007-02-06 15:24:00,2.32894,2.32894,2.32825,2.32866,10009562.0
2007-02-06 15:25:00,2.32821,2.32861,2.32811,2.32849,1974432.0
2007-02-06 15:26:00,2.32841,2.32841,2.3282,2.32837,1294652.0
2007-02-06 15:27:00,2.32818,2.32818,2.32798,2.328,6312373.0
2007-02-06 15:28:00,2.32796,2.32815,2.32796,2.32815,1731393.0
2007-02-06 15:29:00,2.32817,2.32817,2.32785,2.32792,2199124.0
2007-02-06 15:30:00,2.32812,2.32933,2.32806,2.32933,3725160.0
2007-02-06 15:31:00,2.32962,2.33033,2.32962,2.33016,244881.0
2007-02-06 15:32:00,2.33032,2.33045,2.33006,2.33006,3046624.0
2007-02-06 15:33:00,2.3303,2.33041,2.33024,2.33024,11748642.0
2007-02-06 15:34:00,2.33018,2.3307,2.33018,2.3307,4219248.0
2007-02-06 15:35:00,2.33089,2.33089,2.33049,2.33049,1043434.0
2007-02-06 15:36:00,2.33049,2.33049,2.33008,2.33038,11998531.0
2007-02-06 15:37:00,2.3304,2.3304,2.32978,2.32978,799971.0
2007-02-06 15:38:00,2.32976,2.32976,2.32925,2.32956,5441573.0
2007-02-06 15:39:00,2.32961,2.33008,2.32961,2.32987,24007431.0
2007-02-06 15:40:00,2.33001,2.33001,2.32946,2.32946,2994744.0
2007-02-06 15:41:00,2.32956,2.32973,2.32956,2.32965,994619.0
2007-02-06 15:42:00,2.32947,2.32968,2.32947,2.32956,11016054.0
2007-02-06 15:43:00,2.32943,2.32953,2.32931,2.32946,460473.0
2007-02-06 15:44:00,2.32918,2.32939,2.32905,2.32905,5341892.0
2007-02-06 15:45:00,2.32867,2.32889,2.32853,2.32857,11807995.0
2007-02-06 15:46:00,2.32826,2.32863,2.32826,2.32834,4918081.0
2007-02-06 15:47:00,2.32815,2.32846,2.32804,2.32829,4085053.0
2007-02-06 15:48:00,2.3284,2.3284,2.3279,2.32825,1405402.0
2007-02-06 15:49:00,2.3283,2.32879,2.3283,2.32833,5066554.0
2007-02-06 15:50:00,2.32844,2.32868,2.32839,2.32868,5462333.0
2007-02-06 15:51:00,2.32854,2.32866,2.32829,2.32864,8211120.0
2007-02-06 15:52:00,2.32864,2.32869,2.32841,2.32852,3262750.0
2007-02-06 15:53:00,2.32851,2.3286,2.32812,2.32815,3299237.0
2007-02-06 15:54:00,2.32826,2.32848,2.32826,2.32831,4884125.0
2007-02-06 15:55:00,2.32859,2.32859,2.32831,2.3284,976138.0
2007-02-06 15:56:00,2.32843,2.32843,2.3283,2.32831,3562497.0
2007-02-06 15:57:00,2.32818,2.32818,2.32691,2.32691,19011628.0
2007-02-06 15:58:00,2.32675,2.32706,2.32663,2.32706,15855134.0
2007-02-06 15:59:00,2.32717,2.32717,2.32705,2.32714,3853100.0
2007-02-06 16:00:00,2.32701,2.32783,2.32701,2.32783,2995615.0
2007-02-06 16:01:00,2.32788,2.3287,2.32787,2.3287,789666.0
2007-02-06 16:03:00,2.32887,2.32887,2.32867,2.32867,7301102.0
2007-02-06 16:04:00,2.32867,2.32867,2.32825,2.32864,4155852.0
2007-02-06 16:05:00,2.32877,2.32877,2.32829,2.32855,2412850.0
2007-02-06 16:06:00,2.32832,2.32832,2.32805,2.32827,646564.0
2007-02-06 16:07:00,2.3284,2.3284,2.32821,2.32821,4158400.0
2007-02-06 16:08:00,2.32843,2.32843,2.32807,2.32807,16663973.0
2007-02-06 16:09:00,2.32796,2.32796,2.32766,2.32766,5603470.0
2007-02-06 16:10:00,2.32766,2.32766,2.32728,2.32751,1183530.0
2007-02-06 16:11:00,2.3276,2.32824,2.3276,2.32801,7016043.0
2007-02-06 16:12:00,2.32781,2.32813,2.32773,2.32773,1763163.0
2007-02-06 16:13:00,2.32764,2.32794,2.32764,2.32779,9789712.0
2007-02-06 16:14:00,2.32784,2.32807,2.32776,2.32785,1878326.0
2007-02-06 16:15:00,2.32785,2.32796,2.32785,2.32794,14158727.0
2007-02-06 16:16:00,2.32818,2.32832,2.32802,2.32803,2865346.0
2007-02-06 16:17:00,2.3282,2.32864,2.32814,2.32864,4479722.0
2007-02-06 16:18:00,2.32867,2.32867,2.32841,2.32841,9526930.0
2007-02-06 16:19:00,2.32865,2.32871,2.32833,2.32849,28766006.0
2007-02-06 16:20:00,2.32873,2.329,2.3287,2.329,16209388.0
2007-02-06 16:21:00,2.32902,2.32902,2.32872,2.32872,3582600.0
2007-02-06 16:22:00,2.32866,2.32873,2.32851,2.32851,6779226.0
2007-02-06 16:23:00,2.32858,2.32864,2.32836,2.32864,5450944.0
2007-02-06 16:24:00,2.32875,2.32875,2.32839,2.32874,3328413.0
2007-02-06 16:25:00,2.3289,2.32898,2.32876,2.32898,4933987.0
2007-02-06 16:26:00,2.32888,2.32911,2.32888,2.32908,5601316.0
2007-02-06 16:27:00,2.32911,2.3295,2.32911,2.32946,1779794.0
2007-02-06 16:28:00,2.32934,2.32934,2.32887,2.32887,10196425.0
2007-02-06 16:29:00,2.3288,2.3288,2.32832,2.32832,12578335.0
2007-02-06 16:30:00,2.32822,2.32822,2.32762,2.32762,18789031.0
2007-02-06 16:31:00,2.32775,2.32809,2.32775,2.32809,3035758.0
2007-02-06 16:32:00,2.32807,2.32861,2.32806,2.32849,5111075.0
2007-02-06 16:33:00,2.32821,2.32832,2.32803,2.32832,907815.0
2007-02-06 16:34:00,2.3283,2.32843,2.32819,2.32819,2867276.0
2007-02-06 16:35:00,2.32824,2.32827,2.32812,2.32827,11772812.0
2007-02-06 16:36:00,2.32832,2.32845,2.3283,2.32833,4118947.0
2007-02-06 16:37:00,2.32807,2.32824,2.32801,2.32824,214932.0
2007-02-06 16:38:00,2.32802,2.32802,2.32781,2.32781,1744584.0
2007-02-06 16:39:00,2.32788,2.32794,2.32774,2.32794,5578819.0
2007-02-06 16:40:00,2.32794,2.32832,2.32794,2.32832,16471639.0
2007-02-06 16:41:00,2.32825,2.32825,2.32805,2.3281,2868362.0
2007-02-06 16:42:00,2.32812,2.32839,2.32812,2.32825,2150909.0
2007-02-06 16:43:00,2.32863,2.32881,2.32862,2.32881,3230115.0
2007-02-06 16:44:00,2.32866,2.32866,2.32826,2.32836,16424826.0
2007-02-06 16:45:00,2.32848,2.32884,2.32848,2.32872,4458295.0
2007-02-06 16:46:00,2.32895,2.32907,2.32887,2.32887,1528285.0
2007-02-06 16:47:00,2.32871,2.32871,2.32857,2.32857,949144.0
2007-02-06 16:48:00,2.3284,2.32884,2.3284,2.32884,3376955.0
2007-02-06 16:49:00,2.32879,2.32913,2.32876,2.3289,2697260.0
2007-02-06 16:50:00,2.32903,2.32956,2.32903,2.32956,857277.0
2007-02-06 16:51:00,2.32953,2.33018,2.32953,2.33018,2700406.0
2007-02-06 16:52:00,2.33021,2.33023,2.32997,2.33004,8188625.0
2007-02-06 16:53:00,2.32998,2.32998,2.32931,2.32931,15294605.0
2007-02-06 16:54:00,2.32944,2.32976,2.32944,2.32965,7232476.0
2007-02-06 16:55:00,2.32973,2.32973,2.32946,2.32946,1265965.0
2007-02-06 16:56:00,2.32957,2.32959,2.32937,2.32943,6149939.0
2007-02-06 16:57:00,2.32919,2.32919,2.32875,2.32875,6198059.0
2007-02-06 16:58:00,2.32867,2.32904,2.32867,2.32904,7938194.0
2007-02-06 16:59:00,2.32906,2.32919,2.32898,2.32898,4517168.0
2007-02-06 17:00:00,2.32899,2.32899,2.32851,2.3288,2672289.0
2007-02-06 17:01:00,2.3288,2.3288,2.32846,2.32846,1263639.0
2007-02-06 17:02:00,2.32852,2.32872,2.32845,2.32872,5238711.0
2007-02-06 17:03:00,2.32895,2.32921,2.32878,2.32892,3954930.0
2007-02-06 17:04:00,2.32923,2.32923,2.32897,2.32898,19648101.0
2007-02-06 17:05:00,2.3289,2.32937,2.32882,2.32886,10907057.0
2007-02-06 17:06:00,2.32899,2.32958,2.32899,2.32958,2881362.0
2007-02-06 17:07:00,2.32942,2.32949,2.32908,2.32927,1567867.0
2007-02-06 17:08:00,2.32937,2.32943,2.32915,2.32915,3890223.0
2007-02-06 17:09:00,2.32927,2.32947,2.32916,2.32927,8237439.0
2007-02-06 17:10:00,2.32927,2.32956,2.32927,2.32945,6199908.0
2007-02-06 17:11:00,2.32938,2.32938,2.32904,2.32914,20563939.0
2007-02-06 17:12:00,2.32897,2.3296,2.32897,2.3296,3170681.0
2007-02-06 17:13:00,2.32945,2.32981,2.32945,2.32981,573228.0
2007-02-06 17:14:00,2.32962,2.32962,2.32927,2.32958,6598314.0
2007-02-06 17:15:00,2.32931,2.32952,2.32931,2.32931,4870369.0
2007-02-06 17:16:00,2.32933,2.32954,2.32933,2.32943,8427348.0
2007-02-06 17:17:00,2.32944,2.32974,2.32933,2.32952,2581120.0
2007-02-06 17:18:00,2.32934,2.32944,2.32931,2.32944,12063868.0
2007-02-06 17:19:00,2.32949,2.32996,2.32949,2.32955,5012782.0
2007-02-06 17:20:00,2.32873,2.32944,2.32873,2.32897,834535.0
2007-02-06 17:21:00,2.32886,2.329,2.32873,2.32873,4553007.0
2007-02-06 17:22:00,2.32862,2.32879,2.32847,2.32869,4903114.0
2007-02-06 17:23:00,2.32885,2.32898,2.3286,2.32878,5155290.0
2007-02-06 17:24:00,2.32873,2.32912,2.32837,2.32873,1560870.0
2007-02-06 17:25:00,2.32898,2.32935,2.32898,2.32909,3996214.0
2007-02-06 17:26:00,2.32896,2.3291,2.32872,2.3289,7440942.0
2007-02-06 17:27:00,2.32893,2.32893,2.32877,2.32877,5538590.0
2007-02-06 17:28:00,2.32887,2.3292,2.32883,2.3292,1285159.0
2007-02-06 17:29:00,2.32918,2.32921,2.32893,2.32893,451818.0
2007-02-06 17:30:00,2.32911,2.32946,2.32911,2.32932,23726548.0
2007-02-06 17:31:00,2.32947,2.32991,2.32928,2.32991,2671177.0
2007-02-06 17:32:00,2.32998,2.32998,2.32965,2.32965,6406591.0
2007-02-06 17:33:00,2.32978,2.32993,2.3297,2.32993,5646294.0
2007-02-06 17:34:00,2.32996,2.32996,2.32967,2.32993,6461669.0
2007-02-06 17:35:00,2.32981,2.33005,2.32978,2.32993,3562533.0
2007-02-06 17:36:00,2.32985,2.32985,2.32976,2.32983,4462147.0
2007-02-06 17:37:00,2.32991,2.33016,2.32991,2.32991,7745491.0
2007-02-06 17:38:00,2.32993,2.32993,2.32935,2.32959,6835389.0
2007-02-06 17:39:00,2.32954,2.33089,2.32954,2.33034,9384877.0
2007-02-06 17:40:00,2.33049,2.33049,2.33007,2.33007,1155816.0
2007-02-06 17:41:00,2.33048,2.33066,2.33043,2.33044,6689354.0
2007-02-06 17:42:00,2.33004,2.33043,2.32988,2.33043,3498560.0
2007-02-06 17:43:00,2.33049,2.33076,2.33049,2.33076,7076120.0
2007-02-06 17:44:00,2.33079,2.33116,2.33036,2.33036,3902230.0
2007-02-06 17:45:00,2.33031,2.33031,2.32993,2.33015,1458852.0
2007-02-06 17:46:00,2.32996,2.33013,2.32975,2.32975,6331720.0
2007-02-06 17:47:00,2.32978,2.32989,2.32966,2.32981,2864478.0
2007-02-06 17:48:00,2.32978,2.32978,2.32929,2.32942,3716287.0
2007-02-06 17:49:00,2.32931,2.32974,2.32931,2.32949,11975843.0
2007-02-06 17:50:00,2.32927,2.32936,2.32904,2.32936,16849889.0
2007-02-06 17:51:00,2.32913,2.32938,2.32885,2.32909,23984778.0
2007-02-06 17:52:00,2.32923,2.32979,2.32923,2.32945,1887699.0
2007-02-06 17:53:00,2.3292,2.32928,2.32912,2.32916,8607608.0
2007-02-06 17:54:00,2.32925,2.32984,2.32925,2.32979,2713965.0
2007-02-06 17:55:00,2.32933,2.32947,2.32917,2.32947,14204784.0
2007-02-06 17:56:00,2.32947,2.32947,2.32933,2.32947,4738142.0
2007-02-06 17:57:00,2.32935,2.3298,2.32935,2.3298,828139.0
2007-02-06 17:58:00,2.32962,2.33,2.32953,2.32992,10547710.0
2007-02-06 17:59:00,2.3297,2.32985,2.32946,2.32955,17070712.0
2007-02-06 18:00:00,2.32964,2.32964,2.32922,2.32932,792205.0
2007-02-06 18:01:00,2.32926,2.32937,2.32914,2.32937,14327767.0
2007-02-06 18:02:00,2.32954,2.32954,2.3292,2.32935,1592743.0
2007-02-06 18:03:00,2.32924,2.32924,2.32861,2.32896,16845629.0
2007-02-06 18:04:00,2.32894,2.32906,2.32888,2.32888,4355181.0
2007-02-06 18:05:00,2.32872,2.32918,2.32864,2.32918,4976230.0
2007-02-06 18:06:00,2.32885,2.32899,2.32883,2.32894,13256816.0
2007-02-06 18:07:00,2.32884,2.32897,2.32879,2.32879,8383716.0
2007-02-06 18:08:00,2.32852,2.32914,2.32852,2.3289,5743670.0
2007-02-06 18:09:00,2.32866,2.32866,2.32845,2.32859,4346113.0
2007-02-06 18:10:00,2.32846,2.32846,2.32815,2.32821,9437609.0
2007-02-06 18:11:00,2.32791,2.32794,2.32783,2.32791,9741178.0
2007-02-06 18:12:00,2.32788,2.32812,2.32764,2.32764,19936016.0
2007-02-06 18:13:00,2.3279,2.32792,2.32758,2.32792,2192562.0
2007-02-06 18:14:00,2.32784,2.32793,2.3277,2.3277,2512467.0
2007-02-06 18:15:00,2.3279,2.32815,2.32778,2.32815,2778509.0
2007-02-06 18:16:00,2.32785,2.32832,2.32785,2.32832,2683800.0
2007-02-06 18:17:00,2.32821,2.32865,2.32821,2.32833,2737034.0
2007-02-06 18:18:00,2.32827,2.32879,2.32818,2.32879,753643.0
2007-02-06 18:19:00,2.32866,2.32866,2.32791,2.32791,19325756.0
2007-02-06 18:20:00,2.32795,2.32824,2.32793,2.32793,9969262.0
2007-02-06 18:21:00,2.32794,2.32814,2.32794,2.32814,3129171.0
2007-02-06 18:22:00,2.32826,2.32871,2.32826,2.32871,311385.0
2007-02-06 18:23:00,2.32835,2.32851,2.32826,2.32851,3161127.0
2007-02-06 18:24:00,2.32861,2.32872,2.32849,2.32872,5435218.0
2007-02-06 18:25:00,2.32823,2.32839,2.32777,2.32817,4052842.0
2007-02-06 18:26:00,2.32828,2.32849,2.32828,2.32831,4670523.0
2007-02-06 18:27:00,2.32831,2.3285,2.32812,2.32843,8899619.0
2007-02-06 18:28:00,2.32841,2.32841,2.32819,2.32828,7146779.0
2007-02-06 18:29:00,2.32836,2.32843,2.3283,2.32839,2718902.0
2007-02-06 18:30:00,2.32859,2.32859,2.32827,2.32827,11060513.0
2007-02-06 18:31:00,2.32834,2.32834,2.3279,2.3279,9948767.0
2007-02-06 18:32:00,2.32815,2.32816,2.32795,2.32795,9700735.0
2007-02-06 18:33:00,2.32797,2.32798,2.32778,2.32798,10086721.0
2007-02-06 18:34:00,2.32786,2.32807,2.32786,2.32788,14722776.0
2007-02-06 18:35:00,2.32782,2.32782,2.32733,2.32771,8597973.0
2007-02-06 18:36:00,2.32775,2.32803,2.32775,2.32803,895743.0
2007-02-06 18:37:00,2.32758,2.32789,2.32758,2.32773,1215300.0
2007-02-06 18:38:00,2.32771,2.32787,2.32771,2.32771,7556456.0
2007-02-06 18:39:00,2.32758,2.32789,2.32758,2.32789,4644778.0
2007-02-06 18:40:00,2.32794,2.32794,2.32734,2.32734,2504756.0
2007-02-06 18:41:00,2.32745,2.328,2.32745,2.32788,9469058.0
2007-02-06 18:42:00,2.32777,2.32777,2.32737,2.32737,2144297.0
2007-02-06 18:43:00,2.32741,2.32741,2.32717,2.3272,619769.0
2007-02-06 18:44:00,2.32722,2.32744,2.32722,2.32744,18252136.0
2007-02-06 18:45:00,2.32769,2.32769,2.32741,2.32741,3754537.0
2007-02-06 18:46:00,2.32756,2.32756,2.32734,2.3275,5319409.0
2007-02-06 18:47:00,2.32733,2.32764,2.32733,2.32764,3105675.0
2007-02-06 18:48:00,2.3277,2.3277,2.32708,2.32737,3655463.0
2007-02-06 18:49:00,2.3277,2.3277,2.32761,2.32765,373725.0
2007-02-06 18:50:00,2.3276,2.32782,2.32725,2.3274,1498405.0
2007-02-06 18:51:00,2.32716,2.32716,2.32669,2.32671,4989752.0
2007-02-06 18:52:00,2.32677,2.32713,2.32667,2.32699,2245932.0
2007-02-06 18:53:00,2.32701,2.32749,2.32701,2.32715,11885260.0
2007-02-06 18:54:00,2.32747,2.32747,2.3271,2.3271,16870850.0
2007-02-06 18:55:00,2.32724,2.32733,2.327,2.327,3266505.0
2007-02-06 18:56:00,2.32699,2.32713,2.32687,2.32687,16328449.0
2007-02-06 18:57:00,2.32692,2.32711,2.32687,2.32711,2553196.0
2007-02-06 18:58:00,2.32711,2.32721,2.327,2.32711,4077879.0
2007-02-06 18:59:00,2.32692,2.32727,2.32685,2.32717,4426857.0
2007-02-06 19:00:00,2.32688,2.32734,2.32688,2.32713,2004738.0
2007-02-06 19:01:00,2.32681,2.32702,2.32681,2.32689,13458419.0
2007-02-06 19:02:00,2.32699,2.32737,2.32699,2.32727,11901792.0
2007-02-06 19:03:00,2.32715,2.3274,2.32715,2.3274,6943145.0
2007-02-06 19:04:00,2.32749,2.32785,2.32749,2.32785,902845.0
2007-02-06 19:05:00,2.32765,2.3279,2.32764,2.3278,2694663.0
2007-02-06 19:06:00,2.32762,2.32778,2.32762,2.3277,3933688.0
2007-02-06 19:07:00,2.3277,2.32776,2.32746,2.32776,3930071.0
2007-02-06 19:08:00,2.3277,2.32778,2.32737,2.32737,11713855.0
2007-02-06 19:09:00,2.32711,2.32725,2.32666,2.32714,658182.0
2007-02-06 19:10:00,2.32707,2.32707,2.32665,2.32665,5002249.0
2007-02-06 19:11:00,2.32665,2.32699,2.32665,2.32675,6365615.0
2007-02-06 19:12:00,2.32694,2.32694,2.32668,2.32693,321307.0
2007-02-06 19:13:00,2.32671,2.32671,2.32655,2.32662,3220887.0
2007-02-06 19:14:00,2.32672,2.32672,2.32648,2.32648,2017729.0
2007-02-06 19:15:00,2.32643,2.32666,2.32634,2.32666,14305229.0
2007-02-06 19:16:00,2.32711,2.3273,2.32705,2.3273,7179209.0
2007-02-06 19:17:00,2.32721,2.32721,2.32646,2.32684,1316822.0
2007-02-06 19:18:00,2.32703,2.32703,2.32679,2.32683,2076839.0
2007-02-06 19:19:00,2.32671,2.32705,2.32671,2.32705,6608239.0
2007-02-06 19:20:00,2.32715,2.32726,2.32706,2.32706,7996609.0
2007-02-06 19:21:00,2.32718,2.32718,2.32692,2.32715,10840655.0
2007-02-06 19:22:00,2.32714,2.3277,2.32714,2.32726,12166982.0
2007-02-06 19:23:00,2.32711,2.32733,2.32701,2.32733,1274068.0
2007-02-06 19:24:00,2.32721,2.32743,2.32721,2.32738,10665632.0
2007-02-06 19:25:00,2.32738,2.32744,2.32736,2.32736,10155887.0
2007-02-06 19:26:00,2.32742,2.32758,2.32604,2.32729,3790211.0
2007-02-06 19:27:00,2.32749,2.32749,2.32719,2.3272,3482416.0
2007-02-06 19:28:00,2.32725,2.32774,2.32725,2.32734,3041132.0
2007-02-06 19:29:00,2.32703,2.32757,2.32703,2.32713,6138382.0
2007-02-06 19:30:00,2.32726,2.32762,2.32726,2.32762,1017160.0
2007-02-06 19:32:00,2.32801,2.32813,2.32801,2.32813,10258301.0
2007-02-06 19:33:00,2.32805,2.32805,2.327,2.327,5090430.0
2007-02-06 19:34:00,2.327,2.327,2.32658,2.32685,5784763.0
2007-02-06 19:35:00,2.32665,2.32673,2.32665,2.32673,659056.0
2007-02-06 19:36:00,2.32663,2.32675,2.32663,2.32671,188240.0
2007-02-06 19:37:00,2.32681,2.32752,2.32681,2.32752,16936522.0
2007-02-06 19:38:00,2.32737,2.32737,2.32709,2.32709,1983353.0
2007-02-06 19:39:00,2.32683,2.32706,2.3249,2.32639,8717433.0
2007-02-06 19:40:00,2.32631,2.32681,2.32631,2.32671,2984991.0
2007-02-06 19:41:00,2.32661,2.3267,2.32647,2.32647,9406216.0
2007-02-06 19:42:00,2.32669,2.32694,2.32667,2.32694,5085888.0
2007-02-06 19:43:00,2.32694,2.32718,2.32694,2.32718,4595128.0
2007-02-06 19:44:00,2.32711,2.32711,2.32695,2.32695,3505419.0
2007-02-06 19:45:00,2.32702,2.32755,2.32702,2.32742,10547367.0
2007-02-06 19:46:00,2.32734,2.32778,2.32734,2.32778,5807304.0
2007-02-06 19:47:00,2.32774,2.32774,2.32696,2.32696,6823908.0
2007-02-06 19:48:00,2.32683,2.32706,2.32683,2.32706,945133.0
2007-02-06 19:49:00,2.32719,2.32719,2.32696,2.32716,4751272.0
2007-02-06 19:50:00,2.32683,2.32702,2.32683,2.32702,1652163.0
2007-02-06 19:51:00,2.32708,2.32741,2.32708,2.32741,7712056.0
2007-02-06 19:52:00,2.32741,2.32755,2.3272,2.3272,578126.0
2007-02-06 19:53:00,2.32713,2.32738,2.32711,2.32738,2471591.0
2007-02-06 19:54:00,2.32724,2.32744,2.32724,2.32744,6812301.0
2007-02-06 19:55:00,2.32746,2.32758,2.32733,2.32733,2551952.0
2007-02-06 19:56:00,2.32737,2.32737,2.32724,2.32724,1526554.0
2007-02-06 19:57:00,2.32726,2.32726,2.32655,2.32679,660338.0
2007-02-06 19:58:00,2.3268,2.32694,2.32678,2.32679,2836724.0
2007-02-06 19:59:00,2.32679,2.32679,2.32654,2.32654,1621665.0
2007-02-06 20:00:00,2.3262,2.32663,2.3262,2.32634,1902485.0
2007-02-06 20:01:00,2.32635,2.32686,2.32635,2.32686,12721596.0
2007-02-06 20:02:00,2.32689,2.32702,2.3268,2.3268,7522702.0
2007-02-06 20:03:00,2.32676,2.32694,2.32676,2.32693,2607444.0
2007-02-06 20:04:00,2.32746,2.32769,2.32746,2.32746,1898965.0
2007-02-06 20:05:00,2.32713,2.32713,2.32699,2.32713,8154456.0
2007-02-06 20:06:00,2.32711,2.32726,2.32683,2.32694,2503878.0
2007-02-06 20:07:00,2.32699,2.32702,2.32675,2.32702,2375343.0
2007-02-06 20:08:00,2.32712,2.32712,2.32697,2.32697,1175190.0
2007-02-06 20:09:00,2.32695,2.32715,2.32661,2.32661,1105577.0
2007-02-06 20:10:00,2.32651,2.32681,2.32651,2.32681,14229510.0
2007-02-06 20:11:00,2.32682,2.32682,2.32664,2.32664,178267.0
2007-02-06 20:12:00,2.32664,2.32686,2.3262,2.3262,5896594.0
2007-02-06 20:13:00,2.32641,2.32641,2.32607,2.32619,2317660.0
2007-02-06 20:14:00,2.32625,2.32686,2.32625,2.32686,327953.0
2007-02-06 20:15:00,2.32689,2.32689,2.32659,2.32659,4266595.0
2007-02-06 20:16:00,2.32647,2.32669,2.3264,2.32652,7518337.0
2007-02-06 20:17:00,2.3265,2.32657,2.3265,2.32657,6708055.0
2007-02-06 20:18:00,2.32705,2.32717,2.32703,2.32717,4332653.0
2007-02-06 20:19:00,2.32717,2.32739,2.32699,2.32739,9917119.0
2007-02-06 20:20:00,2.32784,2.32795,2.32778,2.32778,8314638.0
2007-02-06 20:21:00,2.32793,2.32809,2.32766,2.32766,940854.0
2007-02-06 20:22:00,2.32772,2.32788,2.32764,2.32764,6902280.0
2007-02-06 20:23:00,2.32772,2.32841,2.32772,2.32841,10716389.0
2007-02-06 20:24:00,2.32832,2.32885,2.32828,2.32879,567077.0
2007-02-06 20:25:00,2.32879,2.32879,2.32851,2.32851,1952863.0
2007-02-06 20:26:00,2.32808,2.329,2.32808,2.32887,9151320.0
2007-02-06 20:27:00,2.32894,2.32915,2.32868,2.32868,1712873.0
2007-02-06 20:28:00,2.32858,2.32897,2.32858,2.32897,1037158.0
2007-02-06 20:29:00,2.329,2.32939,2.32855,2.32855,2109506.0
2007-02-06 20:30:00,2.32903,2.32911,2.32897,2.32897,13082284.0
2007-02-06 20:31:00,2.32887,2.32891,2.32887,2.32891,506235.0
2007-02-06 20:32:00,2.32901,2.32964,2.32901,2.32946,16868345.0
2007-02-06 20:33:00,2.32899,2.32932,2.32899,2.32903,1587337.0
2007-02-06 20:34:00,2.32892,2.32892,2.32841,2.32853,14501677.0
2007-02-06 20:35:00,2.32834,2.32869,2.32833,2.32844,2349477.0
2007-02-06 20:36:00,2.32847,2.32873,2.32847,2.32873,4521775.0
2007-02-06 20:37:00,2.32859,2.32859,2.32831,2.32842,5548724.0
2007-02-06 20:38:00,2.32849,2.32867,2.32819,2.32827,1511237.0
2007-02-06 20:39:00,2.32842,2.32852,2.3283,2.32852,4827215.0
2007-02-06 20:40:00,2.32858,2.32873,2.32845,2.32845,8222016.0
2007-02-06 20:41:00,2.32843,2.32883,2.32843,2.32871,6367804.0
2007-02-06 20:42:00,2.3289,2.32925,2.3289,2.32925,1855680.0
2007-02-06 20:43:00,2.32924,2.32936,2.32904,2.32904,1132187.0
2007-02-06 20:44:00,2.32893,2.32893,2.32858,2.32858,1003414.0
2007-02-06 20:45:00,2.32878,2.32887,2.32842,2.32842,821558.0
2007-02-06 20:46:00,2.32851,2.3286,2.32829,2.32829,4076392.0
2007-02-06 20:47:00,2.32829,2.32851,2.32829,2.32842,8165438.0
2007-02-06 20:48:00,2.32837,2.32855,2.32829,2.32829,1362405.0
2007-02-06 20:49:00,2.32843,2.32861,2.32843,2.32843,6922475.0
2007-02-06 20:50:00,2.32865,2.32904,2.32861,2.32904,9895203.0
2007-02-06 20:51:00,2.329,2.329,2.32833,2.32833,7161291.0
2007-02-06 20:52:00,2.32833,2.32848,2.32833,2.32848,1313787.0
2007-02-06 20:53:00,2.32854,2.32854,2.32829,2.32829,1604217.0
2007-02-06 20:54:00,2.3282,2.3282,2.32806,2.32816,9823247.0
2007-02-06 20:55:00,2.32824,2.32827,2.3281,2.32827,2491105.0
2007-02-06 20:56:00,2.32865,2.32872,2.32864,2.32872,9895203.0
2007-02-06 20:57:00,2.3283,2.32842,2.32823,2.32842,3339596.0
2007-02-06 20:58:00,2.32839,2.32848,2.32839,2.32848,1643366.0
2007-02-06 20:59:00,2.3287,2.3289,2.32847,2.3289,9044293.0
2007-02-06 21:00:00,2.3286,2.32893,2.3286,2.32893,2755838.0
2007-02-06 21:01:00,2.3287,2.3287,2.32849,2.32864,1953768.0
2007-02-06 21:02:00,2.32871,2.32883,2.32871,2.32883,2887633.0
2007-02-06 21:03:00,2.32883,2.329,2.32883,2.32892,1894654.0
2007-02-06 21:05:00,2.32893,2.32954,2.32893,2.32941,5841571.0
2007-02-06 21:06:00,2.32931,2.32949,2.32931,2.32931,4023955.0
2007-02-06 21:07:00,2.32933,2.32945,2.32927,2.32929,2223757.0
2007-02-06 21:08:00,2.32927,2.32946,2.3292,2.32931,482428.0
2007-02-06 21:09:00,2.32943,2.32994,2.32939,2.32994,9895203.0
2007-02-06 21:10:00,2.3299,2.3299,2.32953,2.32961,2260220.0
2007-02-06 21:11:00,2.32936,2.32961,2.32934,2.32934,11521517.0
2007-02-06 21:12:00,2.32946,2.32948,2.32946,2.32948,1384127.0
2007-02-06 21:13:00,2.32986,2.32986,2.32955,2.32955,3528776.0
2007-02-06 21:14:00,2.32927,2.32927,2.3292,2.3292,1528144.0
2007-02-06 21:15:00,2.32921,2.3294,2.32921,2.32926,933472.0
2007-02-06 21:16:00,2.32942,2.32946,2.32918,2.32946,14614804.0
2007-02-06 21:17:00,2.32931,2.32954,2.32931,2.32954,65748.0
2007-02-06 21:18:00,2.32962,2.33022,2.32962,2.33022,19711742.0
2007-02-06 21:19:00,2.33016,2.33016,2.32984,2.32984,20968564.0
2007-02-06 21:20:00,2.32958,2.3298,2.32958,2.3298,188471.0
2007-02-06 21:21:00,2.32948,2.32967,2.32948,2.32967,2444684.0
2007-02-06 21:22:00,2.32971,2.32971,2.3295,2.32965,2192961.0
2007-02-06 21:24:00,2.32954,2.3297,2.32952,2.32953,2405871.0
2007-02-06 21:26:00,2.32998,2.32998,2.32982,2.32996,5618565.0
2007-02-06 21:27:00,2.33001,2.33001,2.32982,2.32993,3514118.0
2007-02-06 21:28:00,2.32956,2.32956,2.32938,2.32938,4114808.0
2007-02-06 21:29:00,2.32963,2.33021,2.32963,2.32992,1918706.0
2007-02-06 21:30:00,2.33002,2.33002,2.32903,2.32903,2592550.0
2007-02-06 21:31:00,2.32962,2.32962,2.32919,2.32919,1079757.0
2007-02-06 21:32:00,2.3292,2.32942,2.3292,2.32942,332806.0
2007-02-06 21:33:00,2.32937,2.32938,2.32877,2.32897,3468527.0
2007-02-06 21:34:00,2.32899,2.32914,2.32899,2.32914,138659.0
2007-02-06 21:35:00,2.32917,2.32917,2.32898,2.32905,3716374.0
2007-02-06 21:36:00,2.32917,2.32917,2.32884,2.32884,3712083.0
2007-02-06 21:37:00,2.32875,2.32914,2.32875,2.32914,10475446.0
2007-02-06 21:39:00,2.32905,2.32915,2.32895,2.32895,8426713.0
2007-02-06 21:40:00,2.32901,2.32915,2.32901,2.32904,5893711.0
2007-02-06 21:41:00,2.3288,2.32906,2.3288,2.32881,11408505.0
2007-02-06 21:42:00,2.32871,2.32888,2.32871,2.32888,218671.0
2007-02-06 21:43:00,2.32892,2.32913,2.32878,2.32878,8723987.0
2007-02-06 21:44:00,2.32881,2.32891,2.32851,2.32878,3703225.0
2007-02-06 21:45:00,2.32885,2.32935,2.32885,2.32915,861677.0
2007-02-06 21:47:00,2.3288,2.32891,2.32875,2.3288,3624198.0
2007-02-06 21:48:00,2.3288,2.3288,2.3286,2.32862,3714197.0
2007-02-06 21:49:00,2.32875,2.32899,2.32875,2.32899,10969651.0
2007-02-06 21:50:00,2.32914,2.32939,2.32914,2.32939,11714043.0
2007-02-06 21:51:00,2.32945,2.32955,2.32917,2.32917,5526989.0
2007-02-06 21:52:00,2.32942,2.3296,2.3294,2.3296,2600362.0
2007-02-06 21:53:00,2.32967,2.33005,2.32967,2.32978,23471507.0
2007-02-06 21:54:00,2.32981,2.32992,2.32961,2.32961,2561207.0
2007-02-06 21:55:00,2.32975,2.32995,2.32975,2.32995,2368595.0
2007-02-06 21:56:00,2.33024,2.33044,2.33024,2.33026,13853161.0
2007-02-06 21:57:00,2.32983,2.33,2.32945,2.33,1335623.0
2007-02-06 21:58:00,2.32994,2.33026,2.32994,2.33026,1705369.0
2007-02-06 21:59:00,2.33022,2.33042,2.32982,2.32982,10708614.0
2007-02-06 22:00:00,2.32979,2.33005,2.32953,2.32986,2909672.0
2007-02-06 22:01:00,2.32966,2.32981,2.32966,2.32981,8471485.0
2007-02-06 22:02:00,2.32971,2.32984,2.32965,2.32965,5960609.0
2007-02-06 22:03:00,2.32973,2.32994,2.32973,2.32977,27267163.0
2007-02-06 22:04:00,2.32977,2.32988,2.32964,2.32988,3512731.0
2007-02-06 22:05:00,2.32985,2.32985,2.32928,2.32966,6244251.0
2007-02-06 22:06:00,2.32978,2.32978,2.32924,2.32924,1049122.0
2007-02-06 22:07:00,2.32923,2.32961,2.32923,2.32961,7235861.0
2007-02-06 22:08:00,2.32959,2.33003,2.32959,2.33003,1812214.0
2007-02-06 22:09:00,2.33,2.33049,2.33,2.33049,13460863.0
2007-02-06 22:10:00,2.3306,2.33069,2.33041,2.33041,1318725.0
2007-02-06 22:12:00,2.3305,2.3305,2.33027,2.33027,3380790.0
2007-02-06 22:13:00,2.33014,2.33027,2.33014,2.33015,750374.0
2007-02-06 22:14:00,2.32996,2.33028,2.32996,2.33028,1451866.0
2007-02-06 22:15:00,2.33035,2.3304,2.33013,2.33016,3377184.0
2007-02-06 22:16:00,2.33028,2.33076,2.33028,2.33048,13551032.0
2007-02-06 22:17:00,2.33039,2.3305,2.33019,2.33021,1157358.0
2007-02-06 22:18:00,2.33021,2.3305,2.33021,2.3305,382934.0
2007-02-06 22:19:00,2.33029,2.33029,2.33009,2.33009,731639.0
2007-02-06 22:20:00,2.32999,2.33032,2.32999,2.33032,1723980.0
2007-02-06 22:21:00,2.33035,2.33077,2.33035,2.33043,1638506.0
2007-02-06 22:22:00,2.33016,2.33021,2.33005,2.33005,5797893.0
2007-02-06 22:23:00,2.32987,2.32987,2.32941,2.32972,25054900.0
2007-02-06 22:24:00,2.32985,2.32993,2.32982,2.32993,5967958.0
2007-02-06 22:25:00,2.33001,2.33011,2.32973,2.33011,2668833.0
2007-02-06 22:26:00,2.33024,2.33024,2.3299,2.3299,699338.0
2007-02-06 22:27:00,2.32959,2.32983,2.32959,2.32983,2218245.0
2007-02-06 22:28:00,2.32983,2.32988,2.32969,2.32969,7098859.0
2007-02-06 22:29:00,2.32975,2.33037,2.32975,2.33037,9716785.0
2007-02-06 22:30:00,2.33027,2.33027,2.3292,2.32951,2298213.0
2007-02-06 22:31:00,2.32939,2.32988,2.32921,2.32988,1001506.0
2007-02-06 22:32:00,2.3298,2.3298,2.32966,2.32966,1941929.0
2007-02-06 22:33:00,2.32974,2.32974,2.32948,2.32948,3076855.0
2007-02-06 22:34:00,2.32947,2.32996,2.32947,2.3298,1006757.0
2007-02-06 22:35:00,2.3298,2.3298,2.3297,2.3297,3106543.0
2007-02-06 22:36:00,2.32967,2.32982,2.32964,2.32982,8319073.0
2007-02-06 22:37:00,2.32987,2.33054,2.32987,2.33033,904385.0
2007-02-06 22:38:00,2.33038,2.33038,2.32976,2.32976,8154986.0
2007-02-06 22:39:00,2.3299,2.33054,2.3299,2.33052,3952390.0
2007-02-06 22:40:00,2.3305,2.3305,2.3295,2.32974,1644818.0
2007-02-06 22:41:00,2.3299,2.32998,2.3298,2.3298,3816620.0
2007-02-06 22:42:00,2.32985,2.33019,2.32985,2.33019,812299.0
2007-02-06 22:43:00,2.33007,2.33017,2.32986,2.32986,8601310.0
2007-02-06 22:44:00,2.33006,2.33006,2.32952,2.32952,221020.0
2007-02-06 22:45:00,2.32955,2.32968,2.32944,2.32968,998497.0
2007-02-06 22:46:00,2.32977,2.33047,2.32976,2.33031,3201968.0
2007-02-06 22:48:00,2.3302,2.3302,2.32969,2.32969,2865132.0
2007-02-06 22:49:00,2.32979,2.3298,2.32955,2.32955,7064626.0
2007-02-06 22:50:00,2.32963,2.32972,2.32945,2.32961,16007997.0
2007-02-06 22:51:00,2.32971,2.33038,2.32966,2.33038,14265504.0
2007-02-06 22:52:00,2.33054,2.33111,2.33054,2.33102,2646053.0
2007-02-06 22:53:00,2.331,2.331,2.33035,2.33036,1472177.0
2007-02-06 22:55:00,2.33041,2.3306,2.33041,2.33051,25235533.0
2007-02-06 22:56:00,2.33053,2.33107,2.33053,2.33107,4663527.0
2007-02-06 22:57:00,2.33101,2.33101,2.33035,2.33036,2664135.0
2007-02-06 22:58:00,2.33055,2.33055,2.33034,2.33034,1271248.0
2007-02-06 22:59:00,2.33032,2.33037,2.33012,2.33037,1889503.0
2007-02-06 23:00:00,2.33036,2.33036,2.32978,2.32978,1597224.0
2007-02-06 23:01:00,2.3301,2.33044,2.3301,2.3301,11889482.0
2007-02-06 23:02:00,2.33014,2.33045,2.33014,2.33045,784365.0
2007-02-06 23:03:00,2.33034,2.33034,2.33012,2.33012,6244236.0
2007-02-06 23:04:00,2.33014,2.33019,2.32994,2.32997,5183736.0
2007-02-06 23:05:00,2.33007,2.33024,2.33007,2.33024,215445.0
2007-02-06 23:06:00,2.33029,2.3305,2.33029,2.3305,782133.0
2007-02-06 23:07:00,2.33045,2.33045,2.33039,2.33039,294348.0
2007-02-06 23:08:00,2.33068,2.33086,2.33066,2.33071,1888126.0
2007-02-06 23:09:00,2.33036,2.33039,2.3302,2.33026,20462507.0
2007-02-06 23:10:00,2.33046,2.33083,2.33046,2.33068,5025716.0
2007-02-06 23:11:00,2.33056,2.33056,2.33014,2.33027,9287773.0
2007-02-06 23:12:00,2.33027,2.33027,2.33003,2.33003,1673443.0
2007-02-06 23:13:00,2.32992,2.33025,2.32992,2.33025,377535.0
2007-02-06 23:14:00,2.3301,2.33034,2.33008,2.33034,3426018.0
2007-02-06 23:15:00,2.33037,2.33037,2.33012,2.33012,9732681.0
2007-02-06 23:16:00,2.33017,2.33031,2.33017,2.33031,479393.0
2007-02-06 23:17:00,2.33024,2.33029,2.32984,2.32984,4961974.0
2007-02-06 23:18:00,2.32986,2.33007,2.32986,2.32994,14937601.0
2007-02-06 23:19:00,2.32996,2.33003,2.32987,2.33,4197319.0
2007-02-06 23:20:00,2.33014,2.33046,2.3301,2.33046,1687707.0
2007-02-06 23:21:00,2.33039,2.33039,2.33005,2.33005,3509748.0
2007-02-06 23:22:00,2.32991,2.32991,2.32974,2.32974,1885465.0
2007-02-06 23:23:00,2.32971,2.32994,2.32971,2.32994,543243.0
2007-02-06 23:24:00,2.33004,2.33009,2.33003,2.33003,3432644.0
2007-02-06 23:25:00,2.32983,2.33001,2.32969,2.32972,2271845.0
2007-02-06 23:26:00,2.32981,2.33,2.32966,2.32966,3191741.0
2007-02-06 23:28:00,2.32961,2.32986,2.32961,2.32973,3495856.0
2007-02-06 23:29:00,2.32975,2.32975,2.32966,2.32966,8078174.0
2007-02-06 23:30:00,2.32963,2.32963,2.32951,2.32951,2159899.0
2007-02-06 23:31:00,2.32939,2.32966,2.32939,2.32949,3561597.0
2007-02-06 23:33:00,2.32951,2.32965,2.32931,2.32931,1918919.0
2007-02-06 23:34:00,2.32933,2.32933,2.32908,2.32908,4881468.0
2007-02-06 23:35:00,2.32908,2.32943,2.32908,2.32943,3107281.0
2007-02-06 23:36:00,2.32944,2.33029,2.32944,2.33013,4872934.0
2007-02-06 23:37:00,2.33027,2.33027,2.33003,2.33003,4051789.0
2007-02-06 23:38:00,2.32998,2.32998,2.32929,2.32929,8842188.0
2007-02-06 23:39:00,2.32952,2.32993,2.32952,2.32985,18254113.0
2007-02-06 23:40:00,2.32951,2.32953,2.32937,2.32937,1519529.0
2007-02-06 23:41:00,2.32937,2.32942,2.32926,2.32942,6121315.0
2007-02-06 23:42:00,2.32925,2.32941,2.32924,2.32924,1468619.0
2007-02-06 23:43:00,2.32954,2.32954,2.32921,2.32921,3667149.0
2007-02-06 23:44:00,2.3287,2.32927,2.3287,2.32927,6749676.0
2007-02-06 23:45:00,2.32939,2.32951,2.32933,2.32951,4908140.0
2007-02-06 23:46:00,2.32937,2.32956,2.32937,2.32956,2897685.0
2007-02-06 23:47:00,2.32951,2.32956,2.32932,2.32939,1168926.0
2007-02-06 23:48:00,2.32937,2.32937,2.32878,2.32907,3634624.0
2007-02-06 23:49:00,2.32887,2.32889,2.32859,2.32864,5491637.0
2007-02-06 23:50:00,2.32865,2.3288,2.32858,2.32867,2580827.0
2007-02-06 23:51:00,2.32862,2.32882,2.32862,2.32882,1201557.0
2007-02-06 23:52:00,2.32891,2.32891,2.3286,2.32886,1589323.0
2007-02-06 23:53:00,2.32746,2.32943,2.32746,2.32931,2850665.0
2007-02-06 23:54:00,2.32925,2.32925,2.32869,2.32889,3210915.0
2007-02-06 23:55:00,2.32899,2.32937,2.32895,2.32937,1645385.0
2007-02-06 23:56:00,2.32891,2.32891,2.32868,2.32879,8320359.0
2007-02-06 23:57:00,2.32888,2.32913,2.32888,2.32913,1752095.0
2007-02-06 23:58:00,2.3292,2.32959,2.32916,2.32959,26995905.0
2007-02-06 23:59:00,2.32953,2.32953,2.32902,2.32903,3420363.0
2007-02-07 00:00:00,2.32898,2.32908,2.32876,2.32886,1875475.0
2007-02-07 00:01:00,2.32898,2.32927,2.32898,2.32919,3360502.0
2007-02-07 00:02:00,2.32924,2.32953,2.32924,2.32953,3432110.0
2007-02-07 00:03:00,2.3292,2.32945,2.3292,2.32927,4626627.0
2007-02-07 00:05:00,2.32934,2.32983,2.32934,2.32983,6591796.0
2007-02-07 00:06:00,2.3303,2.33053,2.3303,2.33053,3769168.0
2007-02-07 00:08:00,2.33031,2.33049,2.33031,2.33045,3742346.0
2007-02-07 00:09:00,2.33045,2.33045,2.33005,2.33011,5645365.0
2007-02-07 00:10:00,2.32997,2.32997,2.32945,2.32984,3820912.0
2007-02-07 00:11:00,2.32971,2.32997,2.32966,2.32997,5149808.0
2007-02-07 00:12:00,2.32994,2.33005,2.32994,2.32997,10454670.0
2007-02-07 00:13:00,2.33009,2.33016,2.33009,2.33016,2555568.0
2007-02-07 00:14:00,2.33017,2.33018,2.33006,2.33015,1479171.0
2007-02-07 00:15:00,2.33003,2.33011,2.32961,2.32988,1761370.0
2007-02-07 00:16:00,2.32993,2.32993,2.32956,2.32983,3754683.0
2007-02-07 00:19:00,2.32982,2.32997,2.32982,2.32997,3903539.0
2007-02-07 00:20:00,2.32973,2.32973,2.32952,2.32952,3685177.0
2007-02-07 00:21:00,2.32931,2.32932,2.32924,2.32924,382832.0
2007-02-07 00:22:00,2.32946,2.32983,2.32946,2.32983,6973217.0
2007-02-07 00:23:00,2.32987,2.32987,2.32959,2.32959,1527489.0
2007-02-07 00:24:00,2.32942,2.32963,2.32942,2.32963,11046902.0
2007-02-07 00:25:00,2.32965,2.32972,2.32963,2.32963,1470357.0
2007-02-07 00:26:00,2.3299,2.33017,2.32975,2.32976,2363380.0
2007-02-07 00:27:00,2.32996,2.32998,2.32996,2.32998,6127955.0
2007-02-07 00:28:00,2.32998,2.33032,2.32998,2.33032,13669410.0
2007-02-07 00:29:00,2.33006,2.33018,2.32988,2.32988,3807003.0
2007-02-07 00:30:00,2.32989,2.32989,2.32975,2.32975,1237544.0
2007-02-07 00:32:00,2.32973,2.32973,2.32929,2.32929,6740269.0
2007-02-07 00:33:00,2.32945,2.3301,2.32945,2.3301,1000278.0
2007-02-07 00:34:00,2.33013,2.33029,2.3301,2.3301,4536358.0
2007-02-07 00:35:00,2.32977,2.3301,2.32965,2.32981,3380169.0
2007-02-07 00:36:00,2.32997,2.32997,2.32955,2.32957,3191491.0
2007-02-07 00:37:00,2.32979,2.32992,2.32962,2.32962,1164436.0
2007-02-07 00:38:00,2.32954,2.33004,2.32954,2.33004,4595387.0
2007-02-07 00:39:00,2.32954,2.32992,2.32954,2.32992,3007265.0
2007-02-07 00:40:00,2.33006,2.33006,2.32994,2.32994,5844515.0
2007-02-07 00:43:00,2.33001,2.33078,2.33001,2.33063,5433128.0
2007-02-07 00:44:00,2.33059,2.33059,2.32969,2.32981,2175790.0
2007-02-07 00:45:00,2.32984,2.3299,2.32984,2.3299,825213.0
2007-02-07 00:46:00,2.32996,2.33047,2.32996,2.33047,4040507.0
2007-02-07 00:47:00,2.33037,2.33073,2.33037,2.33051,23414646.0
2007-02-07 00:49:00,2.33034,2.33058,2.33018,2.33018,6389036.0
2007-02-07 00:50:00,2.33017,2.33017,2.32954,2.32969,21229636.0
2007-02-07 00:51:00,2.32982,2.33031,2.32982,2.33031,1074148.0
2007-02-07 00:52:00,2.32993,2.33019,2.32993,2.33019,913770.0
2007-02-07 00:53:00,2.33016,2.3305,2.33016,2.3305,2617372.0
2007-02-07 00:54:00,2.33073,2.33076,2.33073,2.33076,101383.0
2007-02-07 00:56:00,2.33057,2.33057,2.3301,2.3301,5018762.0
2007-02-07 00:57:00,2.33013,2.33023,2.32995,2.33023,12438391.0
2007-02-07 00:58:00,2.33023,2.33023,2.32998,2.33013,7058222.0
2007-02-07 00:59:00,2.33009,2.33053,2.33009,2.33053,17895533.0
2007-02-07 01:00:00,2.33038,2.33039,2.33017,2.33034,815746.0
2007-02-07 01:01:00,2.33017,2.33017,2.32968,2.32997,7873109.0
2007-02-07 01:03:00,2.32985,2.33009,2.32985,2.33009,6709729.0
2007-02-07 01:05:00,2.33008,2.33023,2.33008,2.33012,2132688.0
2007-02-07 01:06:00,2.33029,2.33098,2.33029,2.33098,1208838.0
2007-02-07 01:09:00,2.33096,2.3312,2.33096,2.33117,13347412.0
2007-02-07 01:11:00,2.33111,2.33111,2.33104,2.33104,224555.0
2007-02-07 01:12:00,2.33125,2.33125,2.33109,2.33109,1210376.0
2007-02-07 01:13:00,2.33116,2.33116,2.33091,2.33091,657537.0
2007-02-07 01:14:00,2.33091,2.33103,2.33091,2.33103,188850.0
2007-02-07 01:17:00,2.33099,2.33099,2.33068,2.33068,6768522.0
2007-02-07 01:18:00,2.33061,2.33061,2.32982,2.32982,4085015.0
2007-02-07 01:19:00,2.32994,2.33009,2.32983,2.32983,1348907.0
2007-02-07 01:20:00,2.32982,2.32982,2.32969,2.32978,6277379.0
2007-02-07 01:21:00,2.33027,2.33029,2.33027,2.33029,505368.0
2007-02-07 01:23:00,2.33033,2.33033,2.33012,2.33012,1024202.0
2007-02-07 01:25:00,2.33003,2.33003,2.32949,2.32951,8147114.0
2007-02-07 01:26:00,2.32961,2.32969,2.32961,2.32969,153291.0
2007-02-07 01:28:00,2.32952,2.32952,2.3294,2.3294,2297210.0
2007-02-07 01:29:00,2.32949,2.33022,2.32949,2.33022,23304400.0
2007-02-07 01:30:00,2.33015,2.33015,2.32988,2.32988,772150.0
2007-02-07 01:31:00,2.3298,2.3298,2.3293,2.32938,3111622.0
2007-02-07 01:32:00,2.32939,2.32951,2.32926,2.32926,994953.0
2007-02-07 01:33:00,2.32937,2.32955,2.32937,2.3295,1011224.0
2007-02-07 01:34:00,2.32951,2.32971,2.32951,2.32971,6706669.0
2007-02-07 01:36:00,2.32981,2.33052,2.32981,2.33018,18727936.0
2007-02-07 01:38:00,2.3302,2.3302,2.33013,2.33013,99035.0
2007-02-07 01:41:00,2.33005,2.33005,2.32956,2.32984,3774831.0
2007-02-07 01:46:00,2.32993,2.3305,2.32993,2.3305,18050199.0
2007-02-07 01:47:00,2.33046,2.33046,2.32977,2.32977,6634225.0
2007-02-07 01:53:00,2.32973,2.32985,2.32972,2.32974,7011683.0
2007-02-07 01:54:00,2.3298,2.3298,2.3296,2.32975,4360827.0
2007-02-07 01:55:00,2.32968,2.32999,2.32968,2.32996,1773107.0
2007-02-07 01:56:00,2.32989,2.32989,2.32918,2.32935,1337351.0
2007-02-07 01:57:00,2.32948,2.32948,2.32916,2.32916,4637106.0
2007-02-07 01:58:00,2.32919,2.32929,2.32919,2.32919,7885669.0
2007-02-07 01:59:00,2.32921,2.32993,2.32921,2.32993,1136823.0
2007-02-07 02:00:00,2.32982,2.33,2.32982,2.33,1023230.0
2007-02-07 02:01:00,2.32998,2.32998,2.32962,2.32963,7315771.0
2007-02-07 02:02:00,2.32923,2.33001,2.32923,2.32984,4287661.0
2007-02-07 02:03:00,2.32959,2.32984,2.32959,2.32973,1370657.0
2007-02-07 02:04:00,2.32967,2.32989,2.32967,2.32989,22527879.0
2007-02-07 02:05:00,2.33,2.33075,2.33,2.33075,14421310.0
2007-02-07 02:06:00,2.33057,2.33063,2.33037,2.3304,7138753.0
2007-02-07 02:07:00,2.33076,2.33096,2.33067,2.33093,5270659.0
2007-02-07 02:08:00,2.33094,2.33094,2.33062,2.33062,8254702.0
2007-02-07 02:11:00,2.33058,2.33064,2.33024,2.33024,6769769.0
2007-02-07 02:12:00,2.33031,2.33031,2.32997,2.32997,6434748.0
2007-02-07 02:13:00,2.32951,2.32966,2.3294,2.32966,17236197.0
2007-02-07 02:15:00,2.32961,2.32961,2.32947,2.32954,914174.0
2007-02-07 02:16:00,2.32948,2.33012,2.32948,2.33012,487713.0
2007-02-07 02:17:00,2.3301,2.3301,2.32998,2.32998,405927.0
2007-02-07 02:18:00,2.32994,2.32994,2.32936,2.32959,4070776.0
2007-02-07 02:19:00,2.32967,2.32971,2.32967,2.32971,4672798.0
2007-02-07 02:20:00,2.32959,2.32959,2.32942,2.32957,5193208.0
2007-02-07 02:22:00,2.32954,2.32956,2.32947,2.32947,7003286.0
2007-02-07 02:23:00,2.32915,2.32949,2.32915,2.32938,11262058.0
2007-02-07 02:24:00,2.32942,2.32998,2.32942,2.32998,1766392.0
2007-02-07 02:26:00,2.33001,2.33001,2.32999,2.32999,877438.0
2007-02-07 02:27:00,2.32978,2.32983,2.32915,2.32935,1035977.0
2007-02-07 02:28:00,2.32932,2.32985,2.32932,2.32985,1016679.0
2007-02-07 02:29:00,2.32981,2.32981,2.32923,2.32923,442408.0
2007-02-07 02:30:00,2.329,2.32914,2.32899,2.32914,16235197.0
2007-02-07 02:31:00,2.32913,2.32914,2.32905,2.32913,2425519.0
2007-02-07 02:32:00,2.32909,2.32913,2.329,2.32913,16997016.0
2007-02-07 02:33:00,2.32909,2.32909,2.32891,2.32891,142397.0
2007-02-07 02:34:00,2.32876,2.32886,2.32857,2.32857,8264469.0
2007-02-07 02:35:00,2.32864,2.32869,2.32848,2.32867,8496035.0
2007-02-07 02:36:00,2.32874,2.32936,2.32873,2.32925,11262871.0
2007-02-07 02:37:00,2.3292,2.3292,2.32911,2.32911,4427676.0
2007-02-07 02:38:00,2.32855,2.32855,2.32822,2.32822,610208.0
2007-02-07 02:39:00,2.32828,2.32895,2.32828,2.32895,2625304.0
2007-02-07 02:40:00,2.32889,2.32889,2.32885,2.32885,226775.0
2007-02-07 02:41:00,2.32863,2.32863,2.32855,2.32855,571080.0
2007-02-07 02:42:00,2.32819,2.32823,2.32795,2.3281,6237694.0
2007-02-07 02:43:00,2.3281,2.3281,2.32802,2.32802,1242602.0
2007-02-07 02:44:00,2.32786,2.32808,2.32781,2.32808,347653.0
2007-02-07 02:45:00,2.32807,2.32807,2.32795,2.32795,206867.0
2007-02-07 02:46:00,2.32795,2.32795,2.32777,2.32777,541985.0
2007-02-07 02:47:00,2.32758,2.32802,2.32758,2.32802,1059621.0
2007-02-07 02:48:00,2.32783,2.32783,2.32771,2.32771,220953.0
2007-02-07 02:49:00,2.32773,2.32788,2.32766,2.32771,1589694.0
2007-02-07 02:50:00,2.3277,2.32781,2.3277,2.32781,13491806.0
2007-02-07 02:51:00,2.3278,2.32781,2.32773,2.32777,6126682.0
2007-02-07 02:52:00,2.32785,2.32793,2.32778,2.32793,2478432.0
2007-02-07 02:53:00,2.32806,2.32806,2.32779,2.32805,3895880.0
2007-02-07 02:54:00,2.32795,2.32835,2.32795,2.32835,2133328.0
2007-02-07 02:55:00,2.32833,2.32833,2.32817,2.32819,8259363.0
2007-02-07 02:56:00,2.32828,2.32853,2.32817,2.32827,7196965.0
2007-02-07 02:57:00,2.3282,2.3283,2.32812,2.3283,12103861.0
2007-02-07 02:58:00,2.3282,2.32832,2.32787,2.32832,8358753.0
2007-02-07 02:59:00,2.32829,2.32841,2.32817,2.32817,890747.0
2007-02-07 03:00:00,2.32832,2.32832,2.32804,2.32804,17882539.0
2007-02-07 03:01:00,2.3282,2.3282,2.32806,2.32806,6895326.0
2007-02-07 03:02:00,2.32806,2.32806,2.32767,2.32776,11574901.0
2007-02-07 03:03:00,2.32754,2.32786,2.32754,2.32786,5366512.0
2007-02-07 03:04:00,2.32784,2.3282,2.32777,2.3282,1115867.0
2007-02-07 03:05:00,2.32817,2.32817,2.3279,2.3279,846275.0
2007-02-07 03:06:00,2.32762,2.32762,2.32722,2.32722,1822416.0
2007-02-07 03:07:00,2.32732,2.32732,2.32706,2.32706,991611.0
2007-02-07 03:09:00,2.32697,2.32726,2.32697,2.32698,19317231.0
2007-02-07 03:10:00,2.32687,2.32687,2.32675,2.32675,1447980.0
2007-02-07 03:11:00,2.32676,2.32676,2.32665,2.32665,440984.0
2007-02-07 03:12:00,2.32692,2.32757,2.32692,2.32732,11177176.0
2007-02-07 03:13:00,2.32747,2.32747,2.32716,2.32732,3847004.0
2007-02-07 03:14:00,2.32722,2.32735,2.32722,2.32735,848286.0
2007-02-07 03:15:00,2.32732,2.32739,2.32718,2.32723,2399681.0
2007-02-07 03:16:00,2.3272,2.32734,2.32678,2.32687,4200536.0
2007-02-07 03:17:00,2.32675,2.32687,2.32672,2.32687,16120287.0
2007-02-07 03:18:00,2.32685,2.32685,2.32655,2.32655,2092801.0
2007-02-07 03:19:00,2.32667,2.32701,2.32654,2.32674,5821229.0
2007-02-07 03:20:00,2.32679,2.32745,2.32679,2.32745,3088493.0
2007-02-07 03:21:00,2.32741,2.32741,2.32715,2.32715,12427700.0
2007-02-07 03:22:00,2.32741,2.3275,2.32728,2.3275,1273998.0
2007-02-07 03:23:00,2.32728,2.32738,2.32728,2.32737,3464494.0
2007-02-07 03:24:00,2.32756,2.32772,2.32756,2.32772,1397917.0
2007-02-07 03:25:00,2.32774,2.32774,2.32741,2.32765,4530017.0
2007-02-07 03:26:00,2.32762,2.32777,2.32752,2.32752,1044132.0
2007-02-07 03:27:00,2.32728,2.32728,2.3272,2.3272,7018190.0
2007-02-07 03:28:00,2.32728,2.32792,2.32728,2.32783,7792989.0
2007-02-07 03:29:00,2.32784,2.32798,2.3278,2.32784,14006318.0
2007-02-07 03:30:00,2.32769,2.3277,2.32753,2.32753,3683601.0
2007-02-07 03:31:00,2.32761,2.32761,2.32692,2.32699,14599392.0
2007-02-07 03:32:00,2.32697,2.32697,2.32678,2.32678,6127955.0
2007-02-07 03:33:00,2.32665,2.32687,2.32663,2.32687,2591996.0
2007-02-07 03:34:00,2.32691,2.32695,2.32691,2.32693,1369940.0
2007-02-07 03:35:00,2.32691,2.32715,2.32691,2.32698,10539931.0
2007-02-07 03:36:00,2.32675,2.32719,2.32675,2.32719,1411467.0
2007-02-07 03:37:00,2.32715,2.32741,2.32715,2.32733,7105376.0
2007-02-07 03:38:00,2.32712,2.3272,2.32712,2.3272,396634.0
2007-02-07 03:39:00,2.32767,2.32784,2.32755,2.32784,3934212.0
2007-02-07 03:40:00,2.32789,2.32836,2.32789,2.32832,2288334.0
2007-02-07 03:41:00,2.32827,2.32827,2.32747,2.32747,1124725.0
2007-02-07 03:42:00,2.3276,2.32775,2.32753,2.32774,12302334.0
2007-02-07 03:43:00,2.32774,2.32774,2.32719,2.32757,3417697.0
2007-02-07 03:44:00,2.32752,2.32752,2.32719,2.32727,1891099.0
2007-02-07 03:45:00,2.32739,2.32756,2.32739,2.32753,1578286.0
2007-02-07 03:46:00,2.32752,2.32752,2.32725,2.32725,2400046.0
2007-02-07 03:47:00,2.32725,2.32744,2.32725,2.32734,11100732.0
2007-02-07 03:48:00,2.32741,2.32817,2.32741,2.32817,1426986.0
2007-02-07 03:49:00,2.32811,2.32811,2.32736,2.32742,3939085.0
2007-02-07 03:50:00,2.32749,2.32756,2.32741,2.32749,5934368.0
2007-02-07 03:51:00,2.32753,2.32771,2.32749,2.32771,3087712.0
2007-02-07 03:52:00,2.32774,2.32815,2.32774,2.32815,1160588.0
2007-02-07 03:53:00,2.32796,2.32806,2.32796,2.32805,4220357.0
2007-02-07 03:54:00,2.32812,2.329,2.32812,2.329,5922566.0
2007-02-07 03:55:00,2.32901,2.32906,2.32881,2.32881,5228719.0
2007-02-07 03:56:00,2.32873,2.32873,2.32845,2.32845,2178499.0
2007-02-07 03:57:00,2.3284,2.3284,2.32811,2.32811,9124179.0
2007-02-07 03:59:00,2.32833,2.32833,2.32824,2.32824,7057486.0
2007-02-07 04:02:00,2.32819,2.32819,2.32753,2.32758,1908393.0
2007-02-07 04:04:00,2.32758,2.3277,2.32744,2.3277,2621070.0
2007-02-07 04:05:00,2.32767,2.32781,2.32759,2.32765,2921403.0
2007-02-07 04:06:00,2.32764,2.32764,2.32616,2.32616,2981246.0
2007-02-07 04:07:00,2.32744,2.32756,2.3273,2.3275,1540638.0
2007-02-07 04:08:00,2.32752,2.32756,2.32752,2.32756,1307461.0
2007-02-07 04:09:00,2.32743,2.32768,2.32743,2.32768,614167.0
2007-02-07 04:10:00,2.3277,2.32784,2.32762,2.32784,5680808.0
2007-02-07 04:11:00,2.32796,2.32799,2.32776,2.32799,3582676.0
2007-02-07 04:12:00,2.32814,2.32833,2.32813,2.32813,1134328.0
2007-02-07 04:13:00,2.32818,2.32835,2.32818,2.32835,3024092.0
2007-02-07 04:14:00,2.32837,2.3286,2.32837,2.32849,5333196.0
2007-02-07 04:15:00,2.32829,2.32833,2.32771,2.32771,6439301.0
2007-02-07 04:16:00,2.3281,2.32863,2.3281,2.32863,3854477.0
2007-02-07 04:17:00,2.32845,2.32918,2.32845,2.32918,1586152.0
2007-02-07 04:18:00,2.32923,2.32923,2.32856,2.32862,5833158.0
2007-02-07 04:20:00,2.32848,2.32859,2.32827,2.32859,16944198.0
2007-02-07 04:21:00,2.32819,2.32871,2.32819,2.32832,8871464.0
2007-02-07 04:22:00,2.32837,2.32893,2.32837,2.32893,3656606.0
2007-02-07 04:23:00,2.32879,2.32898,2.32879,2.32898,5602577.0
2007-02-07 04:25:00,2.32893,2.32893,2.3286,2.3286,4526585.0
2007-02-07 04:26:00,2.3289,2.32905,2.32883,2.32905,6374113.0
2007-02-07 04:27:00,2.32897,2.32919,2.32897,2.32919,253066.0
2007-02-07 04:28:00,2.3291,2.3291,2.32889,2.32889,3414036.0
2007-02-07 04:32:00,2.32885,2.32885,2.32812,2.32812,4688870.0
2007-02-07 04:34:00,2.32818,2.32849,2.32814,2.32841,2339454.0
2007-02-07 04:35:00,2.32829,2.32836,2.32824,2.32824,3432644.0
2007-02-07 04:37:00,2.32824,2.32842,2.32824,2.32842,1963617.0
2007-02-07 04:41:00,2.32841,2.32848,2.3283,2.32844,14056272.0
2007-02-07 04:42:00,2.3283,2.3284,2.3283,2.32839,4807649.0
2007-02-07 04:43:00,2.32843,2.32843,2.32843,2.32843,479393.0
2007-02-07 04:44:00,2.3289,2.3289,2.32832,2.32832,10108726.0
2007-02-07 04:45:00,2.32834,2.3286,2.32834,2.3286,1246329.0
2007-02-07 04:48:00,2.32854,2.32854,2.32839,2.32839,9868012.0
2007-02-07 04:49:00,2.32844,2.32853,2.32831,2.32853,3839037.0
2007-02-07 04:50:00,2.32853,2.32867,2.32844,2.32851,21934298.0
2007-02-07 04:51:00,2.3285,2.32894,2.3285,2.32894,3006899.0
2007-02-07 04:53:00,2.32864,2.32879,2.32864,2.32879,770270.0
2007-02-07 04:54:00,2.32862,2.32877,2.32862,2.32877,234971.0
2007-02-07 04:55:00,2.3287,2.32959,2.3287,2.32959,2129645.0
2007-02-07 04:57:00,2.32951,2.32951,2.32938,2.32938,861087.0
2007-02-07 04:58:00,2.32926,2.32926,2.32924,2.32924,9490587.0
2007-02-07 04:59:00,2.32905,2.3291,2.32847,2.32847,1623524.0
2007-02-07 05:00:00,2.32859,2.32859,2.32831,2.32843,1812993.0
2007-02-07 05:01:00,2.32845,2.32845,2.3283,2.3283,1373729.0
2007-02-07 05:02:00,2.32819,2.32847,2.32819,2.32844,2574044.0
2007-02-07 05:03:00,2.3285,2.3288,2.32819,2.3288,2926730.0
2007-02-07 05:04:00,2.3285,2.32858,2.32846,2.32847,27097103.0
2007-02-07 05:05:00,2.32846,2.32868,2.32846,2.32868,1793226.0
2007-02-07 05:06:00,2.32825,2.32937,2.32825,2.32937,790032.0
2007-02-07 05:07:00,2.32933,2.32933,2.32849,2.32854,1950240.0
2007-02-07 05:08:00,2.32845,2.32874,2.32845,2.32856,15059121.0
2007-02-07 05:09:00,2.32859,2.32859,2.32841,2.32841,16141975.0
2007-02-07 05:10:00,2.32833,2.32872,2.32833,2.32872,7159851.0
2007-02-07 05:11:00,2.32876,2.32956,2.32876,2.32956,9006929.0
2007-02-07 05:12:00,2.32948,2.32948,2.32862,2.32862,3540560.0
2007-02-07 05:13:00,2.32861,2.32876,2.32858,2.32863,2398870.0
2007-02-07 05:14:00,2.3285,2.32872,2.32845,2.32872,916304.0
2007-02-07 05:16:00,2.32871,2.32889,2.32861,2.32861,9031193.0
2007-02-07 05:17:00,2.32873,2.32883,2.32871,2.32883,810839.0
2007-02-07 05:18:00,2.32889,2.32898,2.32887,2.32887,4058076.0
2007-02-07 05:20:00,2.32882,2.32882,2.32865,2.32865,2760030.0
2007-02-07 05:21:00,2.32858,2.32898,2.32858,2.32898,7643628.0
2007-02-07 05:22:00,2.32893,2.32991,2.32893,2.32991,1430541.0
2007-02-07 05:23:00,2.32986,2.32986,2.32915,2.32943,7598022.0
2007-02-07 05:24:00,2.32946,2.32946,2.32932,2.32932,3406670.0
2007-02-07 05:25:00,2.32936,2.32976,2.32936,2.32976,1932763.0
2007-02-07 05:26:00,2.32944,2.32944,2.32934,2.32934,3035271.0
2007-02-07 05:27:00,2.32926,2.32952,2.32926,2.32933,1925180.0
2007-02-07 05:28:00,2.32931,2.32933,2.32883,2.32883,968201.0
2007-02-07 05:29:00,2.3293,2.32967,2.32929,2.32967,20655028.0
2007-02-07 05:30:00,2.32934,2.32934,2.32916,2.32928,7255313.0
2007-02-07 05:31:00,2.32929,2.32941,2.32929,2.32931,6464674.0
2007-02-07 05:32:00,2.32943,2.32944,2.32919,2.32919,2440044.0
2007-02-07 05:33:00,2.32931,2.32931,2.3291,2.3291,638317.0
2007-02-07 05:34:00,2.32909,2.32923,2.32908,2.32923,2527303.0
2007-02-07 05:35:00,2.32915,2.32929,2.32912,2.32929,5554690.0
2007-02-07 05:36:00,2.32917,2.32926,2.32876,2.32908,23332928.0
2007-02-07 05:37:00,2.32907,2.32918,2.32907,2.32918,5700977.0
2007-02-07 05:38:00,2.32913,2.3297,2.32913,2.3297,2303366.0
2007-02-07 05:40:00,2.32974,2.33014,2.32974,2.33014,4699948.0
2007-02-07 05:43:00,2.33005,2.33005,2.32929,2.32929,13712844.0
2007-02-07 05:44:00,2.32931,2.32946,2.32921,2.32946,1460070.0
2007-02-07 05:45:00,2.32941,2.32984,2.32941,2.32984,1437491.0
2007-02-07 05:46:00,2.32983,2.32983,2.32962,2.32962,652989.0
2007-02-07 05:47:00,2.32972,2.32972,2.32923,2.32923,3289346.0
2007-02-07 05:48:00,2.32924,2.32947,2.32924,2.32947,2645187.0
2007-02-07 05:49:00,2.32974,2.32974,2.3296,2.32973,1307740.0
2007-02-07 05:50:00,2.32974,2.32974,2.32937,2.32937,14620249.0
2007-02-07 05:51:00,2.3294,2.32979,2.3294,2.32979,2001560.0
2007-02-07 05:52:00,2.32986,2.33061,2.32986,2.33061,833909.0
2007-02-07 05:54:00,2.33057,2.33057,2.32976,2.33017,5990840.0
2007-02-07 05:55:00,2.33013,2.33013,2.32965,2.32965,3187418.0
2007-02-07 05:56:00,2.32954,2.32966,2.32954,2.32961,11154101.0
2007-02-07 05:57:00,2.32965,2.32965,2.32939,2.3294,6105932.0
2007-02-07 05:58:00,2.32949,2.32954,2.32932,2.32954,7831640.0
2007-02-07 05:59:00,2.32954,2.32976,2.32936,2.32936,4264263.0
2007-02-07 06:00:00,2.32939,2.32958,2.32938,2.32943,10634174.0
2007-02-07 06:01:00,2.32947,2.33026,2.32917,2.33026,1204108.0
2007-02-07 06:02:00,2.33013,2.33013,2.32898,2.32959,1298613.0
2007-02-07 06:04:00,2.3294,2.3294,2.32927,2.32927,2193956.0
2007-02-07 06:06:00,2.32922,2.32942,2.32922,2.32942,6259500.0
2007-02-07 06:07:00,2.3294,2.32954,2.32931,2.32954,2560168.0
2007-02-07 06:08:00,2.32949,2.32952,2.32937,2.32945,6063619.0
2007-02-07 06:09:00,2.32951,2.32956,2.32929,2.32946,11495626.0
2007-02-07 06:10:00,2.32962,2.32962,2.32945,2.32946,11067040.0
2007-02-07 06:11:00,2.32953,2.32963,2.32946,2.32963,3890027.0
2007-02-07 06:12:00,2.32963,2.32963,2.3295,2.3295,211660.0
2007-02-07 06:14:00,2.32954,2.32964,2.32951,2.32961,1774579.0
2007-02-07 06:15:00,2.32949,2.3296,2.32917,2.3296,3435273.0
2007-02-07 06:16:00,2.32967,2.33022,2.32967,2.33015,1253876.0
2007-02-07 06:17:00,2.32979,2.32979,2.32934,2.32934,238855.0
2007-02-07 06:18:00,2.3295,2.33002,2.3295,2.32989,3820697.0
2007-02-07 06:19:00,2.32995,2.32995,2.32963,2.3299,2600218.0
2007-02-07 06:20:00,2.32983,2.32983,2.32912,2.32912,8155148.0
2007-02-07 06:21:00,2.32912,2.32921,2.32912,2.32913,9271806.0
2007-02-07 06:22:00,2.3291,2.32921,2.32903,2.32903,10167376.0
2007-02-07 06:24:00,2.32897,2.3292,2.32894,2.3292,3429654.0
2007-02-07 06:25:00,2.32924,2.32977,2.32924,2.32964,572272.0
2007-02-07 06:27:00,2.32959,2.32959,2.32949,2.32949,303406.0
2007-02-07 06:29:00,2.32906,2.32926,2.32873,2.32903,2653312.0
2007-02-07 06:30:00,2.32905,2.32915,2.32905,2.32915,270342.0
2007-02-07 06:31:00,2.32924,2.32973,2.32924,2.32951,3017005.0
2007-02-07 06:32:00,2.32962,2.32962,2.32876,2.32876,3893542.0
2007-02-07 06:33:00,2.32891,2.32895,2.32891,2.32895,326531.0
2007-02-07 06:35:00,2.32898,2.32898,2.32865,2.32865,1275495.0
2007-02-07 06:36:00,2.32865,2.32901,2.32865,2.32901,2312830.0
2007-02-07 06:37:00,2.32908,2.32983,2.32904,2.32983,3051652.0
2007-02-07 06:38:00,2.32976,2.32976,2.3295,2.3295,2250468.0
2007-02-07 06:39:00,2.32943,2.32943,2.32937,2.32937,124278.0
2007-02-07 06:42:00,2.32938,2.32948,2.3293,2.32933,11358652.0
2007-02-07 06:43:00,2.32925,2.32973,2.32925,2.32973,802303.0
2007-02-07 06:45:00,2.32968,2.32968,2.32957,2.32957,1578825.0
2007-02-07 06:46:00,2.32968,2.3304,2.32968,2.33024,10757534.0
2007-02-07 06:47:00,2.33034,2.33038,2.33024,2.33024,7370236.0
2007-02-07 06:52:00,2.33017,2.33017,2.32945,2.32945,2241013.0
2007-02-07 06:53:00,2.32943,2.32955,2.32931,2.32931,3742866.0
2007-02-07 06:54:00,2.3291,2.3292,2.32909,2.32913,6062866.0
2007-02-07 06:55:00,2.32911,2.32933,2.32911,2.32926,2272924.0
2007-02-07 06:56:00,2.32931,2.32942,2.3293,2.32934,1888421.0
2007-02-07 06:57:00,2.32934,2.32958,2.32934,2.32958,2805162.0
2007-02-07 07:00:00,2.32953,2.32953,2.32933,2.32933,9469473.0
2007-02-07 07:01:00,2.3293,2.32953,2.3293,2.32953,1715952.0
2007-02-07 07:02:00,2.32936,2.32936,2.32917,2.32924,3438629.0
2007-02-07 07:04:00,2.32921,2.32924,2.32912,2.32915,2303591.0
2007-02-07 07:05:00,2.32895,2.32913,2.32895,2.32911,9268965.0
2007-02-07 07:06:00,2.32908,2.32908,2.32901,2.32901,1644676.0
2007-02-07 07:07:00,2.32905,2.32986,2.32905,2.32986,2518133.0
2007-02-07 07:08:00,2.32999,2.32999,2.32987,2.32988,415997.0
2007-02-07 07:10:00,2.32966,2.32972,2.32897,2.32914,6791315.0
2007-02-07 07:11:00,2.329,2.32914,2.32896,2.32896,1317479.0
2007-02-07 07:12:00,2.32901,2.3291,2.329,2.329,7441391.0
2007-02-07 07:13:00,2.32912,2.32921,2.32912,2.32914,3976968.0
2007-02-07 07:14:00,2.32905,2.32921,2.32905,2.32921,873626.0
2007-02-07 07:16:00,2.32923,2.32923,2.32913,2.32913,1253390.0
2007-02-07 07:17:00,2.32922,2.32973,2.32914,2.32963,1119492.0
2007-02-07 07:18:00,2.32959,2.32959,2.3289,2.3289,6988371.0
2007-02-07 07:19:00,2.32874,2.32874,2.32831,2.32831,9039154.0
2007-02-07 07:20:00,2.32846,2.32862,2.32846,2.32862,891617.0
2007-02-07 07:24:00,2.32875,2.3292,2.32875,2.3292,853840.0
2007-02-07 07:25:00,2.32906,2.32926,2.32906,2.32926,6664678.0
2007-02-07 07:27:00,2.32927,2.32927,2.32913,2.32926,18132156.0
2007-02-07 07:28:00,2.3292,2.32994,2.3292,2.32994,7203626.0
2007-02-07 07:29:00,2.32994,2.33011,2.32994,2.32994,4264389.0
2007-02-07 07:30:00,2.33003,2.33003,2.32973,2.32973,3902848.0
2007-02-07 07:33:00,2.32978,2.32996,2.32977,2.32996,3303171.0
2007-02-07 07:34:00,2.33001,2.33001,2.32976,2.32998,3150355.0
2007-02-07 07:35:00,2.32986,2.32986,2.32923,2.32923,306228.0
2007-02-07 07:38:00,2.32943,2.33015,2.32943,2.33015,3096169.0
2007-02-07 07:39:00,2.33008,2.33008,2.32993,2.32995,2985949.0
2007-02-07 07:41:00,2.32998,2.33001,2.32998,2.33001,346296.0
2007-02-07 07:43:00,2.32991,2.32991,2.3293,2.3293,2958404.0
2007-02-07 07:44:00,2.32937,2.33004,2.32937,2.33001,3647730.0
2007-02-07 07:46:00,2.32986,2.32986,2.32931,2.32944,2250811.0
2007-02-07 07:47:00,2.3295,2.3295,2.32936,2.32936,3465489.0
2007-02-07 07:48:00,2.32948,2.32948,2.32934,2.32934,190865.0
2007-02-07 07:49:00,2.32945,2.32945,2.32911,2.32911,14095602.0
2007-02-07 07:50:00,2.32921,2.32921,2.32904,2.32904,1006627.0
2007-02-07 07:52:00,2.32899,2.32927,2.32899,2.32927,1300301.0
2007-02-07 07:53:00,2.32935,2.32987,2.32935,2.32987,8085398.0
2007-02-07 07:54:00,2.32978,2.32978,2.32921,2.32921,7637404.0
2007-02-07 07:55:00,2.32943,2.32957,2.32935,2.32935,5266335.0
2007-02-07 07:57:00,2.32924,2.32939,2.32921,2.32921,7118378.0
2007-02-07 07:58:00,2.32926,2.32934,2.32921,2.32934,11655150.0
2007-02-07 07:59:00,2.32933,2.32933,2.32887,2.32887,1812237.0
2007-02-07 08:00:00,2.32921,2.32959,2.32921,2.32959,1624101.0
2007-02-07 08:01:00,2.3296,2.3298,2.3296,2.3298,389965.0
2007-02-07 08:02:00,2.32979,2.32979,2.32907,2.3292,729091.0
2007-02-07 08:03:00,2.32918,2.32918,2.32907,2.32907,1523356.0
2007-02-07 08:04:00,2.32903,2.32931,2.32903,2.32931,2655240.0
2007-02-07 08:05:00,2.32918,2.32929,2.32918,2.32929,7089501.0
2007-02-07 08:06:00,2.32931,2.32931,2.32915,2.32929,2739516.0
2007-02-07 08:07:00,2.32948,2.32958,2.32948,2.32958,601025.0
2007-02-07 08:08:00,2.3297,2.3298,2.32956,2.32956,8388141.0
2007-02-07 08:09:00,2.32962,2.32962,2.32943,2.32943,1372455.0
2007-02-07 08:13:00,2.32955,2.32971,2.32926,2.32971,6934553.0
2007-02-07 08:14:00,2.32998,2.33017,2.32992,2.33002,11720400.0
2007-02-07 08:15:00,2.3299,2.32994,2.32975,2.32975,3536540.0
2007-02-07 08:16:00,2.32982,2.32982,2.32946,2.32946,4752433.0
2007-02-07 08:17:00,2.32958,2.32958,2.32935,2.32941,5376773.0
2007-02-07 08:18:00,2.32931,2.32963,2.32931,2.32945,9487811.0
2007-02-07 08:20:00,2.32821,2.32998,2.32821,2.32939,5475962.0
2007-02-07 08:21:00,2.32945,2.32947,2.32922,2.32922,1830338.0
2007-02-07 08:22:00,2.32925,2.32939,2.32914,2.32914,18617702.0
2007-02-07 08:23:00,2.32904,2.32908,2.32892,2.32892,422842.0
2007-02-07 08:24:00,2.32901,2.32964,2.32901,2.32962,9050773.0
2007-02-07 08:25:00,2.32954,2.32954,2.32903,2.32913,5904626.0
2007-02-07 08:26:00,2.32913,2.32913,2.32903,2.32911,5650383.0
2007-02-07 08:27:00,2.32912,2.32916,2.329,2.329,20350681.0
2007-02-07 08:28:00,2.32901,2.32917,2.32901,2.32917,413408.0
2007-02-07 08:29:00,2.32916,2.32916,2.32877,2.32912,1073519.0
2007-02-07 08:30:00,2.32918,2.32962,2.32918,2.32958,2388864.0
2007-02-07 08:31:00,2.32912,2.32913,2.32902,2.32911,3057645.0
2007-02-07 08:33:00,2.32938,2.32938,2.32788,2.32927,3823474.0
2007-02-07 08:34:00,2.32921,2.32921,2.32912,2.32912,10471067.0
2007-02-07 08:35:00,2.3289,2.32928,2.3289,2.32928,4328326.0
2007-02-07 08:36:00,2.3295,2.3295,2.32916,2.32916,1274196.0
2007-02-07 08:37:00,2.32951,2.32951,2.32922,2.32922,11064917.0
2007-02-07 08:38:00,2.32931,2.32931,2.32911,2.32922,11084515.0
2007-02-07 08:39:00,2.32914,2.32996,2.32914,2.32988,1617104.0
2007-02-07 08:40:00,2.32985,2.32985,2.32939,2.32947,6189808.0
2007-02-07 08:41:00,2.32939,2.32939,2.32908,2.32919,1949536.0
2007-02-07 08:42:00,2.3294,2.32969,2.3294,2.32969,1253640.0
2007-02-07 08:43:00,2.32951,2.32972,2.32948,2.32951,8250920.0
2007-02-07 08:44:00,2.3295,2.3295,2.32935,2.32935,14941746.0
2007-02-07 08:45:00,2.32927,2.32945,2.32927,2.32928,2024410.0
2007-02-07 08:46:00,2.3295,2.3295,2.32927,2.32935,3260999.0
2007-02-07 08:47:00,2.3294,2.33009,2.3294,2.32996,2764069.0
2007-02-07 08:49:00,2.32989,2.32989,2.32928,2.32931,5285555.0
2007-02-07 08:50:00,2.3295,2.3295,2.32876,2.32912,703863.0
2007-02-07 08:51:00,2.32907,2.32919,2.32899,2.32919,11304628.0
2007-02-07 08:52:00,2.32923,2.32923,2.32912,2.32912,3610567.0
2007-02-07 08:53:00,2.32923,2.32939,2.32923,2.32939,3987520.0
2007-02-07 08:54:00,2.32945,2.32962,2.32939,2.32962,2653532.0
2007-02-07 08:55:00,2.3295,2.3296,2.32934,2.32934,939292.0
2007-02-07 08:56:00,2.32945,2.32945,2.32939,2.32939,6694768.0
2007-02-07 08:58:00,2.32957,2.32957,2.32937,2.32937,9332671.0
2007-02-07 08:59:00,2.32942,2.32942,2.3289,2.32902,2150546.0
2007-02-07 09:00:00,2.32922,2.32922,2.32905,2.32905,12020973.0
2007-02-07 09:01:00,2.32892,2.32943,2.32892,2.32943,4191036.0
2007-02-07 09:02:00,2.32943,2.32943,2.32838,2.32838,2692676.0
2007-02-07 09:03:00,2.32833,2.32833,2.32813,2.32813,17459847.0
2007-02-07 09:05:00,2.32796,2.32818,2.32796,2.32806,16158270.0
2007-02-07 09:06:00,2.32806,2.32835,2.32806,2.32815,11852075.0
2007-02-07 09:07:00,2.32805,2.32805,2.3277,2.32787,2111035.0
2007-02-07 09:08:00,2.32782,2.32798,2.32772,2.32798,5321267.0
2007-02-07 09:09:00,2.32783,2.32794,2.32772,2.32791,1646055.0
2007-02-07 09:10:00,2.32796,2.32809,2.32796,2.32809,394017.0
2007-02-07 09:12:00,2.32811,2.32842,2.32811,2.32812,3235416.0
2007-02-07 09:13:00,2.32829,2.32837,2.32819,2.32835,4884227.0
2007-02-07 09:14:00,2.3284,2.32846,2.32828,2.32828,4170319.0
2007-02-07 09:15:00,2.32823,2.32836,2.32817,2.32825,17741190.0
2007-02-07 09:16:00,2.32815,2.32859,2.32815,2.32852,648837.0
2007-02-07 09:17:00,2.32859,2.32859,2.32842,2.32852,2188058.0
2007-02-07 09:18:00,2.32863,2.32913,2.32863,2.32879,12169372.0
2007-02-07 09:19:00,2.32868,2.32897,2.32859,2.32897,2463856.0
2007-02-07 09:20:00,2.32904,2.32906,2.3288,2.3288,4520464.0
2007-02-07 09:21:00,2.32893,2.32905,2.32893,2.32905,8314763.0
2007-02-07 09:22:00,2.32919,2.32963,2.32919,2.32963,1151398.0
2007-02-07 09:23:00,2.32961,2.32996,2.32961,2.32996,712867.0
2007-02-07 09:24:00,2.32999,2.33019,2.32973,2.32987,6261647.0
2007-02-07 09:25:00,2.32992,2.33007,2.32973,2.33007,14759675.0
2007-02-07 09:26:00,2.33019,2.33031,2.32986,2.32986,10478622.0
2007-02-07 09:27:00,2.32984,2.33001,2.32984,2.32984,9980181.0
2007-02-07 09:28:00,2.3296,2.32986,2.3296,2.32968,10350362.0
2007-02-07 09:29:00,2.3298,2.33015,2.3298,2.33001,11816788.0
2007-02-07 09:30:00,2.33005,2.33008,2.3299,2.32997,2741659.0
2007-02-07 09:31:00,2.32989,2.33027,2.32983,2.33027,7604575.0
2007-02-07 09:32:00,2.33032,2.33032,2.33016,2.33028,9396705.0
2007-02-07 09:33:00,2.33016,2.3303,2.33016,2.33017,4746467.0
2007-02-07 09:34:00,2.33039,2.33039,2.33004,2.33004,1634048.0
2007-02-07 09:35:00,2.33014,2.33035,2.33014,2.33035,4975027.0
2007-02-07 09:37:00,2.33017,2.33039,2.33017,2.33039,332109.0
2007-02-07 09:38:00,2.33039,2.33063,2.33035,2.33035,3320427.0
2007-02-07 09:39:00,2.33034,2.33035,2.33024,2.33024,9349400.0
2007-02-07 09:40:00,2.3302,2.33024,2.33,2.33,20605348.0
2007-02-07 09:41:00,2.33001,2.33013,2.32992,2.32992,769259.0
2007-02-07 09:42:00,2.32998,2.33022,2.32998,2.33022,2490023.0
2007-02-07 09:43:00,2.33025,2.33049,2.33025,2.33049,2525929.0
2007-02-07 09:44:00,2.33071,2.33078,2.33011,2.33011,2887062.0
2007-02-07 09:45:00,2.33018,2.33041,2.33009,2.33041,2522051.0
2007-02-07 09:46:00,2.33029,2.33058,2.33029,2.33058,2224371.0
2007-02-07 09:47:00,2.33063,2.33077,2.33052,2.33052,19487797.0
2007-02-07 09:48:00,2.33056,2.33091,2.33056,2.33083,10435113.0
2007-02-07 09:49:00,2.33109,2.33112,2.33078,2.33102,8955787.0
2007-02-07 09:50:00,2.33104,2.33104,2.33063,2.33063,4685331.0
2007-02-07 09:51:00,2.33063,2.33063,2.33018,2.33018,5760951.0
2007-02-07 09:52:00,2.33033,2.33033,2.32986,2.33002,7839646.0
2007-02-07 09:53:00,2.3302,2.3302,2.32988,2.32999,13846684.0
2007-02-07 09:54:00,2.33025,2.33025,2.32966,2.32975,4806093.0
2007-02-07 09:55:00,2.33002,2.33002,2.32968,2.32996,4638599.0
2007-02-07 09:56:00,2.32998,2.33008,2.32985,2.32999,16409147.0
2007-02-07 09:57:00,2.33015,2.33015,2.32998,2.33005,1672171.0
2007-02-07 09:58:00,2.32961,2.32975,2.32959,2.3297,13075164.0
2007-02-07 09:59:00,2.32987,2.33013,2.32987,2.33011,833109.0
2007-02-07 10:00:00,2.33034,2.33034,2.33006,2.3301,15668392.0
2007-02-07 10:01:00,2.32996,2.33006,2.32993,2.32998,10487929.0
2007-02-07 10:02:00,2.33016,2.33016,2.32994,2.32994,799362.0
2007-02-07 10:03:00,2.32983,2.32983,2.32949,2.32983,4320758.0
2007-02-07 10:04:00,2.32983,2.33012,2.32964,2.33012,13928990.0
2007-02-07 10:05:00,2.33039,2.3306,2.33035,2.3306,1818448.0
2007-02-07 10:06:00,2.33058,2.3307,2.33051,2.33058,8092897.0
2007-02-07 10:07:00,2.33055,2.33059,2.33024,2.33026,2058784.0
2007-02-07 10:08:00,2.33044,2.33047,2.33007,2.33024,21968106.0
2007-02-07 10:09:00,2.33051,2.33073,2.33038,2.33073,21100396.0
2007-02-07 10:10:00,2.33048,2.33048,2.33026,2.33026,12145887.0
2007-02-07 10:11:00,2.33025,2.33025,2.33011,2.33022,3430524.0
2007-02-07 10:12:00,2.33029,2.33029,2.33007,2.33014,2641045.0
2007-02-07 10:13:00,2.33023,2.3304,2.33012,2.33012,5822272.0
2007-02-07 10:14:00,2.33031,2.33031,2.32999,2.33027,1437293.0
2007-02-07 10:15:00,2.33001,2.33025,2.33001,2.33012,4060172.0
2007-02-07 10:16:00,2.33033,2.33039,2.33026,2.33026,7074704.0
2007-02-07 10:17:00,2.33032,2.33032,2.32984,2.32984,3565591.0
2007-02-07 10:18:00,2.32985,2.32985,2.32954,2.32954,4222438.0
2007-02-07 10:19:00,2.32952,2.32963,2.32945,2.32963,1058149.0
2007-02-07 10:20:00,2.32968,2.32968,2.32898,2.32898,6201700.0
2007-02-07 10:21:00,2.32856,2.32864,2.32848,2.32848,6777777.0
2007-02-07 10:22:00,2.32833,2.32897,2.32833,2.32897,8163460.0
2007-02-07 10:23:00,2.32928,2.32958,2.32922,2.32922,4252905.0
2007-02-07 10:24:00,2.32919,2.32975,2.32919,2.32958,3838522.0
2007-02-07 10:25:00,2.3297,2.33029,2.3297,2.33028,6450703.0
2007-02-07 10:26:00,2.33025,2.33054,2.33014,2.33014,5879718.0
2007-02-07 10:27:00,2.33032,2.33046,2.33026,2.33046,5924350.0
2007-02-07 10:28:00,2.33051,2.33053,2.33034,2.33038,2739387.0
2007-02-07 10:29:00,2.33022,2.33043,2.33019,2.33028,22648480.0
2007-02-07 10:30:00,2.33051,2.33051,2.33041,2.33041,492445.0
2007-02-07 10:31:00,2.33055,2.3309,2.33055,2.33088,1298403.0
2007-02-07 10:32:00,2.33059,2.33059,2.33015,2.33015,5699308.0
2007-02-07 10:33:00,2.32992,2.32992,2.32948,2.32948,8172369.0
2007-02-07 10:34:00,2.32961,2.32981,2.32961,2.32981,3662219.0
2007-02-07 10:35:00,2.32987,2.32999,2.32939,2.32972,1560558.0
2007-02-07 10:36:00,2.32976,2.33049,2.32975,2.33049,9886038.0
2007-02-07 10:37:00,2.3304,2.3304,2.32961,2.32961,5085162.0
2007-02-07 10:38:00,2.32948,2.3297,2.32937,2.32937,4396067.0
2007-02-07 10:40:00,2.32939,2.32964,2.32939,2.32957,4801977.0
2007-02-07 10:41:00,2.32952,2.32963,2.32942,2.32942,11619985.0
2007-02-07 10:42:00,2.32928,2.32928,2.32909,2.32928,2862185.0
2007-02-07 10:43:00,2.32928,2.32934,2.32928,2.32934,4143037.0
2007-02-07 10:44:00,2.32941,2.33006,2.32941,2.33006,5312358.0
2007-02-07 10:45:00,2.33028,2.33034,2.33014,2.33034,3100676.0
2007-02-07 10:46:00,2.33041,2.33041,2.33004,2.33004,564422.0
2007-02-07 10:47:00,2.32995,2.33008,2.32992,2.32992,3290114.0
2007-02-07 10:48:00,2.32997,2.33009,2.32981,2.33009,20484052.0
2007-02-07 10:49:00,2.33004,2.33015,2.33004,2.33006,6859825.0
2007-02-07 10:50:00,2.33006,2.33018,2.33006,2.33009,5240366.0
2007-02-07 10:51:00,2.33006,2.33026,2.32997,2.33004,3939467.0
2007-02-07 10:52:00,2.33014,2.33051,2.33006,2.33009,1561618.0
2007-02-07 10:53:00,2.33025,2.33037,2.33024,2.33037,2887135.0
2007-02-07 10:54:00,2.33024,2.3303,2.32961,2.32961,11629231.0
2007-02-07 10:55:00,2.32965,2.32969,2.3295,2.32959,19107363.0
2007-02-07 10:56:00,2.32959,2.32959,2.32935,2.32958,4107738.0
2007-02-07 10:57:00,2.32947,2.32967,2.32941,2.32951,5605897.0
2007-02-07 10:58:00,2.32956,2.32979,2.32935,2.32935,1338457.0
2007-02-07 10:59:00,2.32947,2.32947,2.32895,2.32895,2812050.0
2007-02-07 11:00:00,2.32883,2.32903,2.32883,2.32902,4333430.0
2007-02-07 11:01:00,2.32912,2.32959,2.32912,2.3293,7938988.0
2007-02-07 11:02:00,2.32938,2.32963,2.32938,2.32963,6281606.0
2007-02-07 11:03:00,2.32986,2.32995,2.32955,2.32977,5932226.0
2007-02-07 11:04:00,2.32978,2.33004,2.32978,2.33004,1277978.0
2007-02-07 11:05:00,2.33008,2.33016,2.32995,2.32995,7526772.0
2007-02-07 11:06:00,2.32983,2.32983,2.32965,2.3297,14555202.0
2007-02-07 11:07:00,2.32981,2.32999,2.32974,2.32997,9401752.0
2007-02-07 11:08:00,2.32983,2.32999,2.32981,2.32985,1195538.0
2007-02-07 11:09:00,2.32995,2.32995,2.32935,2.32935,897201.0
2007-02-07 11:10:00,2.32933,2.32962,2.32933,2.32962,2652173.0
2007-02-07 11:11:00,2.32967,2.32967,2.32942,2.32943,3329344.0
2007-02-07 11:12:00,2.32948,2.32948,2.32895,2.32895,979913.0
2007-02-07 11:13:00,2.32903,2.32903,2.32892,2.32895,1533345.0
2007-02-07 11:14:00,2.32904,2.32983,2.32904,2.32983,4371306.0
2007-02-07 11:15:00,2.32982,2.32982,2.32958,2.32968,17853071.0
2007-02-07 11:16:00,2.32976,2.32976,2.32957,2.32958,1705485.0
2007-02-07 11:17:00,2.32951,2.32951,2.32907,2.32907,1969876.0
2007-02-07 11:18:00,2.32913,2.3293,2.32912,2.32912,3141690.0
2007-02-07 11:19:00,2.32919,2.32919,2.32894,2.32917,15577491.0
2007-02-07 11:20:00,2.32916,2.3293,2.32913,2.3293,5172280.0
2007-02-07 11:21:00,2.32923,2.32923,2.32893,2.32893,1689670.0
2007-02-07 11:22:00,2.32903,2.32903,2.32874,2.32874,233825.0
2007-02-07 11:23:00,2.3288,2.32891,2.32854,2.32891,4561401.0
2007-02-07 11:24:00,2.32886,2.32886,2.32856,2.32856,12821622.0
2007-02-07 11:25:00,2.32851,2.32851,2.32817,2.32838,2693796.0
2007-02-07 11:26:00,2.32808,2.32821,2.32808,2.32821,864667.0
2007-02-07 11:27:00,2.32818,2.32853,2.32818,2.32832,5035790.0
2007-02-07 11:28:00,2.32853,2.32873,2.32853,2.32873,3138708.0
2007-02-07 11:29:00,2.3286,2.32902,2.3286,2.32902,17434380.0
2007-02-07 11:30:00,2.32898,2.32898,2.32848,2.32848,11634756.0
2007-02-07 11:31:00,2.32841,2.32841,2.32765,2.32807,10386499.0
2007-02-07 11:32:00,2.32812,2.32812,2.32739,2.32739,1707360.0
2007-02-07 11:33:00,2.32754,2.32754,2.32699,2.32699,5503896.0
2007-02-07 11:34:00,2.32697,2.32697,2.32603,2.32603,4496889.0
2007-02-07 11:35:00,2.32575,2.32666,2.32575,2.32666,3540489.0
2007-02-07 11:36:00,2.32655,2.32667,2.3264,2.32657,5846771.0
2007-02-07 11:37:00,2.3265,2.32666,2.3265,2.32665,6884558.0
2007-02-07 11:38:00,2.32683,2.32753,2.32683,2.32753,3552404.0
2007-02-07 11:39:00,2.32774,2.32774,2.32741,2.32743,15205806.0
2007-02-07 11:40:00,2.32739,2.32754,2.32688,2.32688,28803449.0
2007-02-07 11:41:00,2.32707,2.32712,2.3269,2.3269,9094051.0
2007-02-07 11:42:00,2.32687,2.32698,2.32674,2.32698,4119662.0
2007-02-07 11:43:00,2.32681,2.32717,2.32681,2.32708,2694513.0
2007-02-07 11:44:00,2.32717,2.32768,2.32717,2.32755,4275885.0
2007-02-07 11:45:00,2.32751,2.32765,2.32717,2.32733,1872334.0
2007-02-07 11:46:00,2.32728,2.32745,2.32705,2.32721,9442524.0
2007-02-07 11:47:00,2.3273,2.3273,2.32699,2.32699,1678564.0
2007-02-07 11:48:00,2.32719,2.3272,2.32705,2.32705,7722665.0
2007-02-07 11:49:00,2.32708,2.32708,2.32689,2.32692,1160893.0
2007-02-07 11:50:00,2.32703,2.32733,2.32689,2.32733,5507094.0
2007-02-07 11:51:00,2.32724,2.32788,2.32724,2.32788,16030757.0
2007-02-07 11:52:00,2.32766,2.32781,2.32746,2.32746,4148032.0
2007-02-07 11:53:00,2.32755,2.32827,2.32755,2.32827,2797219.0
2007-02-07 11:54:00,2.32824,2.3283,2.32752,2.3283,2621809.0
2007-02-07 11:55:00,2.32817,2.32817,2.32789,2.32789,4071172.0
2007-02-07 11:56:00,2.32789,2.32789,2.32766,2.32777,6860647.0
2007-02-07 11:57:00,2.32761,2.32787,2.32754,2.32754,4869969.0
2007-02-07 11:58:00,2.32728,2.32728,2.32702,2.32702,767859.0
2007-02-07 11:59:00,2.32704,2.32704,2.32659,2.32678,2916861.0
2007-02-07 12:00:00,2.32679,2.32679,2.32662,2.32674,3867798.0
2007-02-07 12:01:00,2.32666,2.32695,2.32666,2.32695,15240924.0
2007-02-07 12:02:00,2.32687,2.32687,2.32619,2.32633,18165133.0
2007-02-07 12:03:00,2.32635,2.32646,2.32633,2.32646,3941252.0
2007-02-07 12:04:00,2.32644,2.32644,2.32569,2.32599,990599.0
2007-02-07 12:05:00,2.32591,2.32642,2.32591,2.32642,4488673.0
2007-02-07 12:06:00,2.32642,2.32662,2.32624,2.32662,3279560.0
2007-02-07 12:07:00,2.32683,2.32736,2.32683,2.32715,3526535.0
2007-02-07 12:08:00,2.32703,2.32732,2.32703,2.32732,8244924.0
2007-02-07 12:09:00,2.32735,2.32735,2.32697,2.32722,5035800.0
2007-02-07 12:10:00,2.32723,2.32723,2.32663,2.32664,5259580.0
2007-02-07 12:11:00,2.32659,2.32659,2.32622,2.32636,1528030.0
2007-02-07 12:12:00,2.32636,2.32671,2.32636,2.32646,3713685.0
2007-02-07 12:13:00,2.32657,2.32661,2.32645,2.32649,5359721.0
2007-02-07 12:14:00,2.32653,2.32731,2.32653,2.32706,4805756.0
2007-02-07 12:15:00,2.3271,2.3271,2.32641,2.32655,5561574.0
2007-02-07 12:16:00,2.32647,2.32656,2.32638,2.32656,502480.0
2007-02-07 12:17:00,2.32668,2.32691,2.32651,2.32691,10328197.0
2007-02-07 12:18:00,2.32701,2.32713,2.3269,2.32712,1069828.0
2007-02-07 12:19:00,2.32702,2.32723,2.32702,2.32718,3164353.0
2007-02-07 12:20:00,2.32715,2.3278,2.32715,2.3278,22430564.0
2007-02-07 12:21:00,2.32794,2.32826,2.32794,2.32826,5530615.0
2007-02-07 12:22:00,2.32829,2.32906,2.32829,2.32906,741881.0
2007-02-07 12:23:00,2.32892,2.32892,2.32813,2.32844,11170777.0
2007-02-07 12:25:00,2.32853,2.32892,2.32853,2.32892,3909245.0
2007-02-07 12:26:00,2.3291,2.3291,2.32892,2.32892,12489256.0
2007-02-07 12:27:00,2.32868,2.32921,2.32856,2.32921,2829594.0
2007-02-07 12:28:00,2.32925,2.32925,2.32864,2.32864,256447.0
2007-02-07 12:29:00,2.32862,2.32915,2.32862,2.32915,3641764.0
2007-02-07 12:30:00,2.32914,2.32946,2.32914,2.32923,2429970.0
2007-02-07 12:31:00,2.3289,2.3289,2.32848,2.32848,1761335.0
2007-02-07 12:32:00,2.32852,2.32861,2.32845,2.32861,6336451.0
2007-02-07 12:33:00,2.32884,2.32908,2.32868,2.32908,1281452.0
2007-02-07 12:34:00,2.32915,2.32956,2.32915,2.32919,2008579.0
2007-02-07 12:35:00,2.32921,2.32921,2.32871,2.32871,9522033.0
2007-02-07 12:36:00,2.32884,2.32908,2.32884,2.32908,6285762.0
2007-02-07 12:37:00,2.32908,2.32908,2.32868,2.32868,10098917.0
2007-02-07 12:38:00,2.32868,2.32868,2.32824,2.32824,10943196.0
2007-02-07 12:39:00,2.32831,2.32841,2.32792,2.32805,5086364.0
2007-02-07 12:40:00,2.32834,2.32838,2.32816,2.32838,3492042.0
2007-02-07 12:41:00,2.32843,2.32875,2.32843,2.32875,364380.0
2007-02-07 12:42:00,2.32858,2.32876,2.32851,2.32876,13992805.0
2007-02-07 12:43:00,2.32867,2.32887,2.32864,2.32864,2770854.0
2007-02-07 12:44:00,2.32906,2.32917,2.32882,2.32892,2768946.0
2007-02-07 12:45:00,2.329,2.329,2.32851,2.32851,10214452.0
2007-02-07 12:46:00,2.32845,2.32845,2.32821,2.32843,2491085.0
2007-02-07 12:47:00,2.3284,2.3284,2.32808,2.32808,3946877.0
2007-02-07 12:48:00,2.32813,2.32813,2.32768,2.32768,5248147.0
2007-02-07 12:49:00,2.3277,2.32784,2.32736,2.32784,2296730.0
2007-02-07 12:50:00,2.32807,2.32807,2.32771,2.32784,2876813.0
2007-02-07 12:51:00,2.32812,2.32829,2.32789,2.32825,1241455.0
2007-02-07 12:52:00,2.32837,2.32869,2.32826,2.32869,18477585.0
2007-02-07 12:53:00,2.32861,2.32906,2.32861,2.3288,15477540.0
2007-02-07 12:54:00,2.32907,2.32991,2.32907,2.32991,2077350.0
2007-02-07 12:55:00,2.33007,2.33011,2.32991,2.33003,2517520.0
2007-02-07 12:56:00,2.3302,2.3302,2.32969,2.32969,3060034.0
2007-02-07 12:57:00,2.32984,2.33017,2.32982,2.33013,5151044.0
2007-02-07 12:58:00,2.32996,2.3301,2.32991,2.33003,4337013.0
2007-02-07 12:59:00,2.33011,2.33097,2.33011,2.33097,10893609.0
2007-02-07 13:00:00,2.33104,2.33217,2.33104,2.33199,235710.0
2007-02-07 13:01:00,2.33185,2.33278,2.33185,2.33265,6065733.0
2007-02-07 13:02:00,2.33263,2.33263,2.33206,2.33237,3631217.0
2007-02-07 13:03:00,2.33254,2.33254,2.33219,2.33219,4806979.0
2007-02-07 13:04:00,2.33233,2.33233,2.33165,2.33177,1669010.0
2007-02-07 13:05:00,2.33178,2.33205,2.33178,2.33186,24292336.0
2007-02-07 13:06:00,2.33188,2.33188,2.33146,2.33146,11611175.0
2007-02-07 13:07:00,2.33143,2.3316,2.33089,2.33116,5573746.0
2007-02-07 13:08:00,2.33104,2.33181,2.32987,2.32987,874735.0
2007-02-07 13:09:00,2.33113,2.33133,2.33097,2.33113,1036575.0
2007-02-07 13:10:00,2.33087,2.33118,2.33087,2.33118,16155719.0
2007-02-07 13:11:00,2.33124,2.33146,2.33124,2.33146,392493.0
2007-02-07 13:12:00,2.33146,2.3315,2.33128,2.33128,1701731.0
2007-02-07 13:13:00,2.33136,2.33136,2.33115,2.33115,7297297.0
2007-02-07 13:14:00,2.33136,2.33136,2.33118,2.33124,1091616.0
2007-02-07 13:15:00,2.33134,2.33182,2.33134,2.33145,14435548.0
2007-02-07 13:16:00,2.33168,2.33169,2.33148,2.33169,3934407.0
2007-02-07 13:17:00,2.33172,2.33172,2.33149,2.33157,7900444.0
2007-02-07 13:18:00,2.33153,2.33178,2.33153,2.33178,17841646.0
2007-02-07 13:19:00,2.33181,2.33201,2.33181,2.33201,4144979.0
2007-02-07 13:20:00,2.33206,2.33213,2.33135,2.33135,2589346.0
2007-02-07 13:21:00,2.33151,2.33191,2.33151,2.3319,3084714.0
2007-02-07 13:22:00,2.33151,2.33212,2.33151,2.33206,11557347.0
2007-02-07 13:23:00,2.33192,2.33227,2.33192,2.33218,6177429.0
2007-02-07 13:24:00,2.33191,2.33212,2.33176,2.3318,5503611.0
2007-02-07 13:25:00,2.33192,2.33192,2.33153,2.33153,4826488.0
2007-02-07 13:26:00,2.33136,2.33144,2.33136,2.33144,1248172.0
2007-02-07 13:27:00,2.33109,2.33144,2.33109,2.33144,2526251.0
2007-02-07 13:28:00,2.33168,2.33192,2.33168,2.33182,5954209.0
2007-02-07 13:29:00,2.33183,2.33186,2.33169,2.3317,3159552.0
2007-02-07 13:30:00,2.33168,2.3317,2.33151,2.3316,4453585.0
2007-02-07 13:31:00,2.33142,2.33162,2.33142,2.33144,1542303.0
2007-02-07 13:33:00,2.33104,2.33119,2.33104,2.33113,24168572.0
2007-02-07 13:34:00,2.33109,2.33128,2.33109,2.33116,1759115.0
2007-02-07 13:36:00,2.33127,2.33137,2.33111,2.33137,12207958.0
2007-02-07 13:37:00,2.33127,2.33127,2.33085,2.33085,4806328.0
2007-02-07 13:38:00,2.33087,2.33114,2.33087,2.33092,6426565.0
2007-02-07 13:40:00,2.33078,2.33078,2.33052,2.33052,3591947.0
2007-02-07 13:41:00,2.33046,2.33066,2.32993,2.32993,16902567.0
2007-02-07 13:42:00,2.33027,2.33027,2.33006,2.33006,487751.0
2007-02-07 13:43:00,2.3303,2.33091,2.33027,2.33079,4604638.0
2007-02-07 13:44:00,2.33064,2.33064,2.33029,2.33052,2958804.0
2007-02-07 13:45:00,2.33052,2.33065,2.32916,2.3304,822947.0
2007-02-07 13:46:00,2.33049,2.3311,2.33049,2.33097,325808.0
2007-02-07 13:47:00,2.33054,2.33054,2.33042,2.33043,11288530.0
2007-02-07 13:48:00,2.33042,2.33053,2.33039,2.33053,7476158.0
2007-02-07 13:49:00,2.3305,2.33074,2.33048,2.33074,274904.0
2007-02-07 13:50:00,2.3307,2.33094,2.3307,2.33094,6968992.0
2007-02-07 13:51:00,2.33093,2.33126,2.33093,2.33096,3459313.0
2007-02-07 13:52:00,2.33093,2.33106,2.33086,2.33086,1317769.0
2007-02-07 13:53:00,2.33096,2.33143,2.33096,2.33123,8419222.0
2007-02-07 13:54:00,2.33131,2.33142,2.33118,2.33118,11733962.0
2007-02-07 13:55:00,2.33113,2.33114,2.33106,2.33106,4419893.0
2007-02-07 13:56:00,2.33102,2.33109,2.3309,2.33109,11764036.0
2007-02-07 13:57:00,2.33096,2.33196,2.33096,2.33196,9036806.0
2007-02-07 13:58:00,2.332,2.33234,2.33176,2.33203,3065935.0
2007-02-07 13:59:00,2.33201,2.33208,2.33168,2.33208,3577049.0
2007-02-07 14:00:00,2.33207,2.33219,2.3319,2.33201,20292032.0
2007-02-07 14:01:00,2.33232,2.33234,2.33185,2.33219,9902309.0
2007-02-07 14:02:00,2.33204,2.33206,2.33201,2.33201,16432891.0
2007-02-07 14:03:00,2.33195,2.33261,2.33091,2.33091,9690063.0
2007-02-07 14:04:00,2.33213,2.33238,2.33211,2.33238,3961622.0
2007-02-07 14:05:00,2.33213,2.33258,2.33213,2.33258,4194185.0
2007-02-07 14:06:00,2.33265,2.333,2.33265,2.33284,174924.0
2007-02-07 14:07:00,2.33277,2.33277,2.33223,2.33223,1299051.0
2007-02-07 14:08:00,2.33192,2.33273,2.33192,2.33273,9207628.0
2007-02-07 14:09:00,2.33305,2.33305,2.3325,2.33292,4886361.0
2007-02-07 14:10:00,2.33277,2.33297,2.33275,2.33297,18033843.0
2007-02-07 14:11:00,2.33296,2.33296,2.33242,2.33263,998741.0
2007-02-07 14:12:00,2.33272,2.33272,2.33214,2.33214,3179003.0
2007-02-07 14:13:00,2.33211,2.33261,2.33211,2.33261,5302888.0
2007-02-07 14:15:00,2.33262,2.33276,2.33242,2.33257,37158505.0
2007-02-07 14:16:00,2.33262,2.33262,2.33242,2.33247,2217716.0
2007-02-07 14:17:00,2.33246,2.33273,2.33242,2.33273,7835865.0
2007-02-07 14:18:00,2.33273,2.33289,2.33251,2.33289,1109906.0
2007-02-07 14:19:00,2.33309,2.33309,2.3327,2.3327,16613823.0
2007-02-07 14:21:00,2.333,2.33326,2.333,2.33326,13501748.0
2007-02-07 14:22:00,2.3332,2.3332,2.33302,2.33302,16546091.0
2007-02-07 14:23:00,2.33305,2.33305,2.33254,2.33254,6755137.0
2007-02-07 14:24:00,2.33251,2.33282,2.33251,2.33251,3031820.0
2007-02-07 14:25:00,2.33219,2.33275,2.33219,2.33256,7303916.0
2007-02-07 14:26:00,2.33261,2.33261,2.33242,2.33249,18416110.0
2007-02-07 14:27:00,2.33241,2.33241,2.33209,2.33209,2199429.0
2007-02-07 14:28:00,2.33199,2.33238,2.33192,2.33238,2871685.0
2007-02-07 14:29:00,2.33234,2.33252,2.33218,2.33218,9832646.0
2007-02-07 14:30:00,2.33215,2.33215,2.33206,2.33206,2472536.0
2007-02-07 14:32:00,2.33203,2.33203,2.33194,2.33194,6280480.0
2007-02-07 14:33:00,2.33201,2.33209,2.33192,2.33209,2226274.0
2007-02-07 14:34:00,2.33206,2.33206,2.33176,2.33176,727058.0
2007-02-07 14:35:00,2.33195,2.33195,2.33172,2.33173,10505164.0
2007-02-07 14:36:00,2.33172,2.33172,2.33148,2.33156,22172323.0
2007-02-07 14:37:00,2.33148,2.33158,2.33141,2.33146,3457025.0
2007-02-07 14:38:00,2.33146,2.33158,2.33143,2.33149,3202035.0
2007-02-07 14:39:00,2.33151,2.33151,2.3312,2.33137,8148454.0
2007-02-07 14:40:00,2.33148,2.33148,2.33136,2.33136,3012798.0
2007-02-07 14:41:00,2.33149,2.33149,2.33124,2.33135,6763396.0
2007-02-07 14:42:00,2.33134,2.33137,2.33124,2.33137,3090979.0
2007-02-07 14:43:00,2.33129,2.33132,2.33103,2.33124,2860465.0
2007-02-07 14:44:00,2.33136,2.33169,2.33136,2.33169,470590.0
2007-02-07 14:45:00,2.33155,2.33157,2.33133,2.33133,28909195.0
2007-02-07 14:46:00,2.33137,2.33168,2.33137,2.33161,6880308.0
2007-02-07 14:47:00,2.33169,2.33169,2.33109,2.33131,4585270.0
2007-02-07 14:48:00,2.33117,2.33139,2.33082,2.33099,7473972.0
2007-02-07 14:49:00,2.33117,2.33195,2.33117,2.33195,4385388.0
2007-02-07 14:50:00,2.33169,2.33171,2.33104,2.33136,10048163.0
2007-02-07 14:51:00,2.33145,2.33182,2.33123,2.33173,833902.0
2007-02-07 14:52:00,2.33168,2.33168,2.33116,2.33137,13475746.0
2007-02-07 14:53:00,2.33121,2.33142,2.33112,2.33112,3408573.0
2007-02-07 14:54:00,2.33113,2.33116,2.33101,2.33112,6055583.0
2007-02-07 14:55:00,2.33143,2.33143,2.33135,2.33135,2720865.0
2007-02-07 14:56:00,2.33135,2.33173,2.33135,2.33173,880184.0
2007-02-07 14:57:00,2.33192,2.33192,2.33177,2.33184,5596236.0
2007-02-07 14:59:00,2.3318,2.3318,2.33139,2.33157,1930188.0
2007-02-07 15:00:00,2.33177,2.33192,2.33168,2.3317,15561523.0
2007-02-07 15:01:00,2.33136,2.3319,2.33136,2.3318,5055978.0
2007-02-07 15:02:00,2.33186,2.33208,2.33186,2.33208,16689329.0
2007-02-07 15:03:00,2.33224,2.33258,2.3322,2.33239,4062502.0
2007-02-07 15:04:00,2.3325,2.33266,2.33232,2.33232,1572442.0
2007-02-07 15:05:00,2.33257,2.33257,2.33221,2.33223,5735542.0
2007-02-07 15:06:00,2.33245,2.33315,2.33245,2.33315,2955522.0
2007-02-07 15:07:00,2.33297,2.33314,2.33291,2.33314,11248922.0
2007-02-07 15:08:00,2.33306,2.33329,2.33301,2.33329,3570265.0
2007-02-07 15:09:00,2.33306,2.33323,2.33297,2.33323,8914597.0
2007-02-07 15:10:00,2.33335,2.33335,2.33312,2.33312,6888217.0
2007-02-07 15:11:00,2.33315,2.33341,2.33315,2.33341,2318624.0
2007-02-07 15:12:00,2.33345,2.33345,2.33286,2.33293,9341651.0
2007-02-07 15:13:00,2.33313,2.33313,2.33276,2.33276,1936453.0
2007-02-07 15:14:00,2.33281,2.33293,2.33261,2.33293,7555388.0
2007-02-07 15:15:00,2.3331,2.33329,2.33298,2.33298,32490197.0
2007-02-07 15:16:00,2.33299,2.33299,2.3325,2.3325,363152.0
2007-02-07 15:17:00,2.33269,2.33269,2.33226,2.3324,4932109.0
2007-02-07 15:18:00,2.33257,2.3326,2.33242,2.33242,4347487.0
2007-02-07 15:19:00,2.33249,2.33262,2.33244,2.3325,10393943.0
2007-02-07 15:20:00,2.33252,2.33311,2.33252,2.33311,6010885.0
2007-02-07 15:21:00,2.33307,2.33317,2.33304,2.33317,5091533.0
2007-02-07 15:22:00,2.33285,2.33323,2.33285,2.33301,1295128.0
2007-02-07 15:23:00,2.33316,2.33335,2.33316,2.33319,2565289.0
2007-02-07 15:24:00,2.33313,2.33313,2.33275,2.33275,556563.0
2007-02-07 15:25:00,2.33263,2.33263,2.33219,2.33219,303171.0
2007-02-07 15:26:00,2.33223,2.33223,2.33204,2.33206,3779956.0
2007-02-07 15:27:00,2.33213,2.33213,2.33175,2.33193,8340334.0
2007-02-07 15:28:00,2.33202,2.33207,2.33188,2.33207,5787995.0
2007-02-07 15:29:00,2.33213,2.33213,2.33185,2.33185,19648044.0
2007-02-07 15:30:00,2.3321,2.3321,2.33139,2.33202,2050832.0
2007-02-07 15:31:00,2.33193,2.33265,2.33193,2.33265,4877854.0
2007-02-07 15:32:00,2.33265,2.33265,2.33206,2.33206,17889442.0
2007-02-07 15:33:00,2.33208,2.33208,2.3318,2.33193,5880972.0
2007-02-07 15:34:00,2.33186,2.33274,2.33186,2.33274,11838517.0
2007-02-07 15:35:00,2.33235,2.33262,2.33225,2.33257,1611523.0
2007-02-07 15:36:00,2.33281,2.33337,2.33229,2.33229,1290012.0
2007-02-07 15:37:00,2.33249,2.33249,2.33211,2.33211,15445851.0
2007-02-07 15:38:00,2.33221,2.33265,2.33221,2.33246,8061603.0
2007-02-07 15:39:00,2.33223,2.33223,2.33172,2.33172,1695754.0
2007-02-07 15:40:00,2.3322,2.33224,2.33211,2.33211,1284757.0
2007-02-07 15:41:00,2.33214,2.33214,2.33187,2.33192,3199422.0
2007-02-07 15:42:00,2.3315,2.33223,2.3315,2.33222,5003048.0
2007-02-07 15:43:00,2.33227,2.33271,2.33227,2.33257,10751281.0
2007-02-07 15:44:00,2.33268,2.33372,2.33268,2.33372,3616996.0
2007-02-07 15:45:00,2.33331,2.33331,2.33301,2.33301,7324796.0
2007-02-07 15:46:00,2.33309,2.33315,2.33295,2.33315,9357005.0
2007-02-07 15:47:00,2.33296,2.33334,2.33296,2.3333,3879437.0
2007-02-07 15:48:00,2.33324,2.3341,2.33324,2.33371,2475445.0
2007-02-07 15:49:00,2.33336,2.33336,2.33317,2.33317,12169187.0
2007-02-07 15:50:00,2.33314,2.33345,2.33297,2.33324,22606625.0
2007-02-07 15:51:00,2.3334,2.33417,2.3334,2.33417,16722763.0
2007-02-07 15:52:00,2.33415,2.33415,2.33357,2.33399,15840350.0
2007-02-07 15:53:00,2.33402,2.33403,2.33369,2.33389,6625308.0
2007-02-07 15:54:00,2.33375,2.33375,2.33335,2.33335,1219668.0
2007-02-07 15:55:00,2.33336,2.33336,2.33302,2.33302,22118228.0
2007-02-07 15:56:00,2.333,2.33316,2.33292,2.33299,3770270.0
2007-02-07 15:57:00,2.33311,2.33327,2.33304,2.33304,4251952.0
2007-02-07 15:58:00,2.333,2.33322,2.333,2.33322,5904713.0
2007-02-07 15:59:00,2.33314,2.33324,2.33282,2.33288,2892434.0
2007-02-07 16:00:00,2.33276,2.33283,2.33231,2.33271,1817856.0
2007-02-07 16:01:00,2.33271,2.33271,2.33229,2.33251,2211731.0
2007-02-07 16:02:00,2.33219,2.33242,2.33205,2.33234,5406459.0
2007-02-07 16:03:00,2.33229,2.33229,2.33194,2.33194,17835582.0
2007-02-07 16:04:00,2.33196,2.33218,2.33196,2.33213,2045062.0
2007-02-07 16:05:00,2.3319,2.33206,2.3318,2.3318,8273344.0
2007-02-07 16:06:00,2.33177,2.33188,2.33154,2.33188,5388058.0
2007-02-07 16:07:00,2.33177,2.3322,2.33177,2.33182,5561875.0
2007-02-07 16:08:00,2.33182,2.33187,2.33168,2.3318,9706953.0
2007-02-07 16:09:00,2.33165,2.33174,2.33156,2.33174,1277077.0
2007-02-07 16:10:00,2.33176,2.33176,2.33144,2.33144,3819751.0
2007-02-07 16:11:00,2.33118,2.33137,2.33112,2.33136,4847255.0
2007-02-07 16:12:00,2.33117,2.33147,2.33113,2.33113,5358640.0
2007-02-07 16:13:00,2.33126,2.33152,2.33105,2.33105,8107502.0
2007-02-07 16:14:00,2.33111,2.33119,2.33108,2.33108,5573241.0
2007-02-07 16:15:00,2.33116,2.33152,2.33116,2.33152,9437388.0
2007-02-07 16:16:00,2.33133,2.33133,2.33065,2.33065,2358217.0
2007-02-07 16:17:00,2.33062,2.33102,2.33062,2.33102,6724547.0
2007-02-07 16:18:00,2.33116,2.33116,2.33065,2.33099,5726488.0
2007-02-07 16:19:00,2.33085,2.33085,2.3305,2.3305,11300726.0
2007-02-07 16:20:00,2.33012,2.3306,2.33005,2.3306,1442104.0
2007-02-07 16:21:00,2.33072,2.33096,2.33059,2.33096,2039599.0
2007-02-07 16:22:00,2.33069,2.33096,2.33069,2.33096,2842243.0
2007-02-07 16:23:00,2.33076,2.33083,2.33067,2.33083,893442.0
2007-02-07 16:24:00,2.33088,2.331,2.33079,2.331,684371.0
2007-02-07 16:25:00,2.33075,2.33108,2.33071,2.33108,5636248.0
2007-02-07 16:26:00,2.33073,2.33091,2.33073,2.33074,12536899.0
2007-02-07 16:27:00,2.33064,2.33071,2.33045,2.33062,4715195.0
2007-02-07 16:28:00,2.33051,2.33085,2.33046,2.33085,5061638.0
2007-02-07 16:29:00,2.33085,2.33116,2.33073,2.33073,1263502.0
2007-02-07 16:30:00,2.33073,2.33073,2.32999,2.32999,7082152.0
2007-02-07 16:31:00,2.32986,2.32995,2.32962,2.32962,3749860.0
2007-02-07 16:32:00,2.32969,2.32969,2.32897,2.32897,5237583.0
2007-02-07 16:33:00,2.32906,2.32929,2.32906,2.32925,665272.0
2007-02-07 16:34:00,2.3293,2.32984,2.3293,2.32965,14283887.0
2007-02-07 16:35:00,2.32973,2.33009,2.32973,2.33009,5123469.0
2007-02-07 16:36:00,2.33043,2.33043,2.33021,2.33021,226315.0
2007-02-07 16:37:00,2.32978,2.33028,2.32978,2.32998,15010765.0
2007-02-07 16:38:00,2.32988,2.33026,2.32988,2.33026,4709124.0
2007-02-07 16:39:00,2.33012,2.33083,2.33012,2.33083,8491149.0
2007-02-07 16:40:00,2.33096,2.33114,2.33083,2.33083,2991717.0
2007-02-07 16:41:00,2.33083,2.33101,2.33071,2.33082,751926.0
2007-02-07 16:42:00,2.33096,2.33102,2.33063,2.33063,6072352.0
2007-02-07 16:43:00,2.33059,2.33084,2.33036,2.33065,5466478.0
2007-02-07 16:44:00,2.33068,2.33082,2.33034,2.33071,1280540.0
2007-02-07 16:45:00,2.33083,2.33139,2.33083,2.33129,3005380.0
2007-02-07 16:46:00,2.33126,2.33126,2.33095,2.33103,248019.0
2007-02-07 16:47:00,2.33077,2.33099,2.3306,2.33099,2529522.0
2007-02-07 16:48:00,2.33099,2.331,2.33089,2.33099,9463495.0
2007-02-07 16:49:00,2.33087,2.33123,2.33087,2.3312,3290485.0
2007-02-07 16:50:00,2.33111,2.33111,2.33068,2.33068,7053819.0
2007-02-07 16:51:00,2.33104,2.33121,2.33069,2.331,7791865.0
2007-02-07 16:52:00,2.33115,2.3314,2.33064,2.33064,4079520.0
2007-02-07 16:53:00,2.33088,2.33108,2.33084,2.33108,9003856.0
2007-02-07 16:54:00,2.33098,2.33099,2.3305,2.3305,2164487.0
2007-02-07 16:55:00,2.33038,2.33051,2.33035,2.33051,8887900.0
2007-02-07 16:56:00,2.33035,2.33035,2.33009,2.33018,1353036.0
2007-02-07 16:57:00,2.32994,2.33061,2.32994,2.33001,4546315.0
2007-02-07 16:58:00,2.33004,2.33037,2.32995,2.33037,2318748.0
2007-02-07 16:59:00,2.33013,2.33013,2.32991,2.32991,1676389.0
2007-02-07 17:00:00,2.32989,2.32989,2.32926,2.32926,1716048.0
2007-02-07 17:01:00,2.32951,2.32973,2.3295,2.3295,5133845.0
2007-02-07 17:02:00,2.32985,2.32985,2.32946,2.3297,8996350.0
2007-02-07 17:03:00,2.32975,2.32985,2.32975,2.32983,1193993.0
2007-02-07 17:04:00,2.32982,2.3301,2.32982,2.3301,11891465.0
2007-02-07 17:05:00,2.33024,2.33029,2.3301,2.3301,3418441.0
2007-02-07 17:06:00,2.33028,2.33048,2.33026,2.33048,4444613.0
2007-02-07 17:07:00,2.33033,2.33092,2.33033,2.33092,7685589.0
2007-02-07 17:08:00,2.33124,2.33144,2.33106,2.33106,7914415.0
2007-02-07 17:09:00,2.3308,2.33101,2.33048,2.33048,6998359.0
2007-02-07 17:10:00,2.33069,2.33092,2.33056,2.33092,4355325.0
2007-02-07 17:11:00,2.33091,2.33116,2.33088,2.33116,626334.0
2007-02-07 17:12:00,2.33102,2.33134,2.33102,2.33134,246882.0
2007-02-07 17:13:00,2.33121,2.33127,2.33101,2.33127,3847216.0
2007-02-07 17:14:00,2.33127,2.33146,2.33112,2.33118,1830034.0
2007-02-07 17:15:00,2.33089,2.33096,2.33077,2.33096,5637147.0
2007-02-07 17:16:00,2.3309,2.33125,2.3309,2.33125,5966017.0
2007-02-07 17:17:00,2.33112,2.33122,2.33099,2.33122,6053024.0
2007-02-07 17:18:00,2.33136,2.33136,2.33112,2.33112,2180959.0
2007-02-07 17:19:00,2.3311,2.33156,2.3311,2.33156,516964.0
2007-02-07 17:20:00,2.3316,2.33211,2.3316,2.33211,4060968.0
2007-02-07 17:21:00,2.33221,2.33248,2.33221,2.33248,9594025.0
2007-02-07 17:22:00,2.33251,2.33318,2.33251,2.33318,5532225.0
2007-02-07 17:23:00,2.33326,2.33352,2.33326,2.33352,11164312.0
2007-02-07 17:24:00,2.33363,2.33388,2.33363,2.33388,1564773.0
2007-02-07 17:25:00,2.33393,2.33472,2.33393,2.33472,5734175.0
2007-02-07 17:26:00,2.33487,2.33487,2.33448,2.33455,6503798.0
2007-02-07 17:27:00,2.33449,2.33449,2.33392,2.33392,1740936.0
2007-02-07 17:28:00,2.33408,2.33416,2.33341,2.33341,2615649.0
2007-02-07 17:29:00,2.3335,2.3335,2.33311,2.33318,3319668.0
2007-02-07 17:30:00,2.33332,2.33332,2.33284,2.33302,2943522.0
2007-02-07 17:31:00,2.33315,2.33329,2.333,2.333,6460547.0
2007-02-07 17:32:00,2.33292,2.33303,2.3329,2.33291,2746039.0
2007-02-07 17:33:00,2.333,2.3333,2.33298,2.33304,3079839.0
2007-02-07 17:34:00,2.33285,2.33285,2.33266,2.33269,2967233.0
2007-02-07 17:35:00,2.33284,2.33295,2.33284,2.33286,754531.0
2007-02-07 17:36:00,2.33299,2.33311,2.33285,2.3329,7519498.0
2007-02-07 17:37:00,2.33309,2.33321,2.33245,2.33245,20379500.0
2007-02-07 17:38:00,2.33253,2.33253,2.33236,2.3324,13155823.0
2007-02-07 17:39:00,2.3322,2.3322,2.33149,2.33149,3569783.0
2007-02-07 17:40:00,2.33122,2.33147,2.33122,2.33128,2657652.0
2007-02-07 17:41:00,2.33139,2.33139,2.33107,2.33115,16335615.0
2007-02-07 17:42:00,2.33121,2.33158,2.33121,2.33158,11921550.0
2007-02-07 17:43:00,2.33117,2.33134,2.33101,2.33101,3930333.0
2007-02-07 17:44:00,2.33099,2.33099,2.33063,2.33092,4150883.0
2007-02-07 17:45:00,2.33113,2.33128,2.33108,2.3311,5361825.0
2007-02-07 17:46:00,2.3312,2.3314,2.3312,2.33138,2413946.0
2007-02-07 17:47:00,2.33194,2.33244,2.33194,2.33244,1385844.0
2007-02-07 17:48:00,2.33264,2.33264,2.33222,2.33227,3654788.0
2007-02-07 17:49:00,2.33227,2.33249,2.33178,2.33228,1195513.0
2007-02-07 17:50:00,2.33252,2.33269,2.33232,2.33265,4830449.0
2007-02-07 17:51:00,2.33252,2.33264,2.33242,2.33264,7774327.0
2007-02-07 17:52:00,2.33261,2.33339,2.33254,2.33339,786119.0
2007-02-07 17:53:00,2.33338,2.33405,2.33338,2.3337,2720365.0
2007-02-07 17:54:00,2.33356,2.3337,2.33341,2.33341,12775319.0
2007-02-07 17:55:00,2.33329,2.3337,2.33325,2.33325,9028042.0
2007-02-07 17:56:00,2.33309,2.33352,2.33309,2.33311,2582569.0
2007-02-07 17:57:00,2.33301,2.33322,2.3329,2.33302,2794586.0
2007-02-07 17:58:00,2.33313,2.33366,2.33313,2.33366,3440521.0
2007-02-07 17:59:00,2.33372,2.33398,2.33372,2.33374,9409091.0
2007-02-07 18:00:00,2.33376,2.334,2.33363,2.334,7682472.0
2007-02-07 18:01:00,2.33416,2.33433,2.33378,2.33378,13224242.0
2007-02-07 18:02:00,2.3339,2.3339,2.33334,2.33339,3030351.0
2007-02-07 18:03:00,2.33327,2.3338,2.33327,2.3338,5127605.0
2007-02-07 18:04:00,2.33383,2.33383,2.33344,2.3336,9099418.0
2007-02-07 18:05:00,2.33357,2.33379,2.3333,2.3336,4038637.0
2007-02-07 18:06:00,2.3336,2.33374,2.33343,2.33366,16641436.0
2007-02-07 18:07:00,2.33364,2.33364,2.33337,2.33357,6043066.0
2007-02-07 18:08:00,2.33397,2.33399,2.33382,2.33392,3286785.0
2007-02-07 18:09:00,2.33392,2.33392,2.33333,2.33333,5814297.0
2007-02-07 18:10:00,2.33372,2.33399,2.3336,2.33372,3894542.0
2007-02-07 18:11:00,2.33394,2.33394,2.33361,2.33361,4105546.0
2007-02-07 18:12:00,2.33359,2.33359,2.33316,2.33316,2378068.0
2007-02-07 18:13:00,2.33319,2.33361,2.33319,2.33333,4460782.0
2007-02-07 18:14:00,2.33318,2.33326,2.33312,2.33312,6588299.0
2007-02-07 18:15:00,2.33357,2.33377,2.3333,2.33377,13671663.0
2007-02-07 18:16:00,2.33326,2.33337,2.33319,2.33324,3583535.0
2007-02-07 18:17:00,2.33317,2.33333,2.33314,2.33333,1312246.0
2007-02-07 18:18:00,2.33326,2.33337,2.33326,2.33335,2435399.0
2007-02-07 18:19:00,2.33334,2.33334,2.33316,2.33333,8540362.0
2007-02-07 18:20:00,2.33331,2.33352,2.33331,2.3334,888023.0
2007-02-07 18:21:00,2.33334,2.33334,2.33319,2.33319,4114856.0
2007-02-07 18:22:00,2.33311,2.33346,2.33293,2.33293,1859851.0
2007-02-07 18:23:00,2.33289,2.33291,2.33227,2.33227,1322326.0
2007-02-07 18:24:00,2.33238,2.33282,2.33238,2.33245,1365329.0
2007-02-07 18:25:00,2.33262,2.3329,2.33262,2.33286,1717307.0
2007-02-07 18:26:00,2.33284,2.33284,2.33268,2.33268,302805.0
2007-02-07 18:27:00,2.33267,2.33267,2.33217,2.33217,8214390.0
2007-02-07 18:28:00,2.33195,2.33204,2.33195,2.33204,337482.0
2007-02-07 18:29:00,2.3321,2.33223,2.3321,2.33223,1132300.0
2007-02-07 18:30:00,2.33237,2.33237,2.33209,2.33211,2107687.0
2007-02-07 18:31:00,2.33211,2.33243,2.33211,2.33235,1374357.0
2007-02-07 18:32:00,2.33246,2.33297,2.33246,2.33297,7955091.0
2007-02-07 18:33:00,2.33299,2.33305,2.33278,2.33282,1639500.0
2007-02-07 18:34:00,2.33301,2.33308,2.33292,2.33306,4356499.0
2007-02-07 18:35:00,2.33303,2.33328,2.33303,2.33328,266491.0
2007-02-07 18:36:00,2.33303,2.33332,2.33303,2.33331,4788885.0
2007-02-07 18:37:00,2.33382,2.33382,2.33358,2.33368,3850803.0
2007-02-07 18:38:00,2.33336,2.33336,2.33314,2.33323,3284426.0
2007-02-07 18:39:00,2.33324,2.3334,2.33324,2.3334,4989573.0
2007-02-07 18:40:00,2.33342,2.334,2.33342,2.334,12589007.0
2007-02-07 18:41:00,2.33351,2.3339,2.33347,2.33347,1584331.0
2007-02-07 18:42:00,2.33344,2.3335,2.33332,2.33347,3163493.0
2007-02-07 18:43:00,2.3334,2.3334,2.33317,2.33317,6410118.0
2007-02-07 18:44:00,2.33307,2.33329,2.33307,2.33315,3108846.0
2007-02-07 18:45:00,2.33292,2.33342,2.33292,2.3332,5320929.0
2007-02-07 18:46:00,2.33319,2.33347,2.33319,2.33321,1247458.0
2007-02-07 18:47:00,2.33331,2.33333,2.33304,2.33318,12503388.0
2007-02-07 18:48:00,2.33322,2.33361,2.33322,2.33361,8929368.0
2007-02-07 18:49:00,2.3334,2.33391,2.3334,2.33391,16392514.0
2007-02-07 18:50:00,2.33388,2.33388,2.33369,2.33376,1662613.0
2007-02-07 18:51:00,2.33382,2.33411,2.33382,2.33399,1474406.0
2007-02-07 18:52:00,2.33411,2.33411,2.33397,2.33397,1733226.0
2007-02-07 18:53:00,2.33401,2.33401,2.3336,2.3336,3833896.0
2007-02-07 18:54:00,2.33392,2.33409,2.33369,2.33409,12357833.0
2007-02-07 18:55:00,2.33405,2.33412,2.33372,2.33372,2888745.0
2007-02-07 18:56:00,2.33382,2.33394,2.33382,2.33394,11266802.0
2007-02-07 18:57:00,2.33385,2.33385,2.33375,2.33375,4120927.0
2007-02-07 18:58:00,2.3337,2.33426,2.3337,2.33426,12547204.0
2007-02-07 18:59:00,2.33411,2.33431,2.33408,2.33408,2973909.0
2007-02-07 19:00:00,2.33426,2.3346,2.3342,2.3342,986879.0
2007-02-07 19:01:00,2.33432,2.33444,2.33395,2.33444,3275058.0
2007-02-07 19:02:00,2.33437,2.33437,2.33432,2.33432,235520.0
2007-02-07 19:03:00,2.33432,2.33445,2.33423,2.33427,1592342.0
2007-02-07 19:04:00,2.33415,2.33444,2.33415,2.33435,3445064.0
2007-02-07 19:05:00,2.3344,2.33479,2.3344,2.33479,1301631.0
2007-02-07 19:06:00,2.33442,2.33446,2.33297,2.33432,24129463.0
2007-02-07 19:07:00,2.33445,2.33445,2.33432,2.33432,2992508.0
2007-02-07 19:08:00,2.3349,2.3349,2.3347,2.3347,3673153.0
2007-02-07 19:09:00,2.33444,2.33444,2.3339,2.33402,3987579.0
2007-02-07 19:10:00,2.33396,2.33414,2.33396,2.33414,1578667.0
2007-02-07 19:11:00,2.33412,2.33427,2.334,2.334,9925233.0
2007-02-07 19:12:00,2.33385,2.33443,2.33385,2.33428,3664027.0
2007-02-07 19:13:00,2.33406,2.3344,2.33406,2.3344,372529.0
2007-02-07 19:14:00,2.33454,2.33454,2.33428,2.33428,768163.0
2007-02-07 19:15:00,2.33428,2.33428,2.3341,2.33417,2074175.0
2007-02-07 19:16:00,2.33419,2.33419,2.33356,2.33356,8009194.0
2007-02-07 19:17:00,2.33362,2.33377,2.33331,2.33377,6076260.0
2007-02-07 19:18:00,2.33377,2.33388,2.3337,2.33374,3072377.0
2007-02-07 19:19:00,2.33387,2.33454,2.33384,2.33446,6307476.0
2007-02-07 19:20:00,2.33431,2.33431,2.33414,2.33414,3852800.0
2007-02-07 19:21:00,2.3342,2.3342,2.3338,2.33389,1473383.0
2007-02-07 19:22:00,2.33391,2.33391,2.33365,2.3337,4447282.0
2007-02-07 19:23:00,2.33374,2.33384,2.33374,2.33384,1578861.0
2007-02-07 19:24:00,2.33388,2.33392,2.33375,2.33375,1903777.0
2007-02-07 19:25:00,2.33379,2.33386,2.33374,2.33374,9629014.0
2007-02-07 19:26:00,2.33336,2.33381,2.33336,2.33367,5731746.0
2007-02-07 19:27:00,2.3336,2.33364,2.33332,2.3335,10929941.0
2007-02-07 19:28:00,2.33359,2.33359,2.33316,2.33324,5420730.0
2007-02-07 19:29:00,2.33288,2.33314,2.33288,2.33314,1151871.0
2007-02-07 19:30:00,2.33323,2.33344,2.33312,2.33344,7185543.0
2007-02-07 19:31:00,2.33324,2.33324,2.33286,2.33316,3555349.0
2007-02-07 19:32:00,2.33328,2.33338,2.33307,2.33307,2062200.0
2007-02-07 19:33:00,2.33332,2.33349,2.33332,2.33349,25875480.0
2007-02-07 19:34:00,2.33352,2.33359,2.33337,2.33359,8879436.0
2007-02-07 19:35:00,2.33349,2.33349,2.33282,2.33289,6902334.0
2007-02-07 19:36:00,2.33276,2.33313,2.33276,2.33313,5583574.0
2007-02-07 19:37:00,2.33276,2.33287,2.33276,2.33286,2557577.0
2007-02-07 19:38:00,2.33275,2.33303,2.33275,2.33303,861818.0
2007-02-07 19:39:00,2.33294,2.33308,2.33283,2.33306,16858314.0
2007-02-07 19:40:00,2.33304,2.33307,2.33292,2.33307,1453913.0
2007-02-07 19:41:00,2.33309,2.33317,2.33309,2.33317,3314409.0
2007-02-07 19:42:00,2.33313,2.33318,2.33306,2.33306,410417.0
2007-02-07 19:43:00,2.33306,2.33315,2.33296,2.33315,2167719.0
2007-02-07 19:44:00,2.3332,2.33339,2.3332,2.33339,878656.0
2007-02-07 19:45:00,2.33329,2.33329,2.333,2.33319,5774421.0
2007-02-07 19:46:00,2.33322,2.33322,2.33302,2.33321,4504538.0
2007-02-07 19:47:00,2.33297,2.33321,2.33297,2.33321,2426171.0
2007-02-07 19:48:00,2.33303,2.33346,2.33301,2.33346,778248.0
2007-02-07 19:49:00,2.33315,2.33328,2.33315,2.33328,3162385.0
2007-02-07 19:50:00,2.33328,2.33381,2.33328,2.33364,2577850.0
2007-02-07 19:51:00,2.33396,2.33399,2.33369,2.33369,8705855.0
2007-02-07 19:52:00,2.33325,2.33335,2.33317,2.33332,8797962.0
2007-02-07 19:53:00,2.33327,2.33349,2.33308,2.33308,3241954.0
2007-02-07 19:54:00,2.33293,2.33293,2.33261,2.33286,22025398.0
2007-02-07 19:55:00,2.33285,2.33288,2.33273,2.33273,2434936.0
2007-02-07 19:56:00,2.33297,2.33297,2.33253,2.33265,1296226.0
2007-02-07 19:57:00,2.33253,2.33273,2.33253,2.33273,10256750.0
2007-02-07 19:58:00,2.33282,2.33338,2.33282,2.33338,4233020.0
2007-02-07 19:59:00,2.33335,2.33335,2.33275,2.33275,2540056.0
2007-02-07 20:00:00,2.33272,2.33272,2.33261,2.33261,1043587.0
2007-02-07 20:01:00,2.33266,2.33328,2.33266,2.33328,17253733.0
2007-02-07 20:02:00,2.33319,2.33321,2.33271,2.33321,2954534.0
2007-02-07 20:03:00,2.33341,2.33341,2.33332,2.33332,257985.0
2007-02-07 20:04:00,2.33325,2.33349,2.33325,2.33347,1237981.0
2007-02-07 20:05:00,2.33328,2.33352,2.33328,2.33352,407893.0
2007-02-07 20:07:00,2.33355,2.33371,2.33349,2.33363,7802125.0
2007-02-07 20:08:00,2.33365,2.334,2.33365,2.334,550916.0
2007-02-07 20:09:00,2.33371,2.33378,2.33355,2.33355,1483723.0
2007-02-07 20:10:00,2.33373,2.3343,2.33373,2.33406,3210303.0
2007-02-07 20:11:00,2.33365,2.3338,2.33363,2.33363,12719660.0
2007-02-07 20:12:00,2.33355,2.33355,2.33345,2.33345,3483058.0
2007-02-07 20:13:00,2.33341,2.33341,2.33333,2.33333,922081.0
2007-02-07 20:14:00,2.33321,2.33321,2.33309,2.33309,695532.0
2007-02-07 20:15:00,2.33313,2.3335,2.33313,2.3335,7440550.0
2007-02-07 20:16:00,2.33347,2.33347,2.33335,2.33335,898012.0
2007-02-07 20:17:00,2.3333,2.33366,2.3333,2.33366,6560275.0
2007-02-07 20:18:00,2.33363,2.33363,2.33352,2.33352,4972795.0
2007-02-07 20:19:00,2.33349,2.33349,2.3332,2.3332,2105705.0
2007-02-07 20:20:00,2.33342,2.33357,2.3333,2.3333,2598890.0
2007-02-07 20:21:00,2.33327,2.33331,2.33308,2.33308,18509409.0
2007-02-07 20:22:00,2.33293,2.33339,2.33293,2.33339,595690.0
2007-02-07 20:23:00,2.33369,2.33385,2.33353,2.33353,2914254.0
2007-02-07 20:26:00,2.33364,2.33366,2.33353,2.33353,11984288.0
2007-02-07 20:27:00,2.33316,2.33325,2.33308,2.33309,6281295.0
2007-02-07 20:28:00,2.333,2.33314,2.33298,2.33298,13908236.0
2007-02-07 20:29:00,2.33298,2.33298,2.33284,2.33285,1882803.0
2007-02-07 20:30:00,2.33288,2.33308,2.33287,2.33287,4162549.0
2007-02-07 20:31:00,2.33286,2.33294,2.33254,2.33294,3167797.0
2007-02-07 20:32:00,2.33297,2.33344,2.33297,2.33337,3110849.0
2007-02-07 20:33:00,2.33325,2.33357,2.33325,2.33357,1495346.0
2007-02-07 20:34:00,2.33348,2.33348,2.33279,2.33284,2034835.0
2007-02-07 20:35:00,2.33268,2.33283,2.33268,2.33269,2712098.0
2007-02-07 20:36:00,2.3327,2.33294,2.3327,2.33294,1260165.0
2007-02-07 20:37:00,2.33316,2.33358,2.33316,2.33344,6508890.0
2007-02-07 20:38:00,2.33367,2.33374,2.33344,2.33374,1545840.0
2007-02-07 20:39:00,2.33333,2.33349,2.33333,2.33349,856243.0
2007-02-07 20:40:00,2.33304,2.33312,2.33304,2.33312,7354685.0
2007-02-07 20:41:00,2.3332,2.3332,2.33306,2.33306,1095564.0
2007-02-07 20:42:00,2.3335,2.33372,2.3335,2.33363,3310545.0
2007-02-07 20:43:00,2.33354,2.33366,2.33339,2.33357,3641227.0
2007-02-07 20:44:00,2.33357,2.33368,2.33354,2.33368,3867232.0
2007-02-07 20:45:00,2.33358,2.33358,2.33295,2.33295,4617352.0
2007-02-07 20:46:00,2.33282,2.33317,2.33282,2.33317,6586516.0
2007-02-07 20:48:00,2.33315,2.33327,2.33307,2.33307,6278323.0
2007-02-07 20:49:00,2.3331,2.33327,2.3331,2.33327,493484.0
2007-02-07 20:51:00,2.33324,2.3333,2.33313,2.33313,1005679.0
2007-02-07 20:52:00,2.33325,2.33387,2.33324,2.3338,1560374.0
2007-02-07 20:54:00,2.33374,2.33374,2.33314,2.3333,22954743.0
2007-02-07 20:55:00,2.33329,2.33344,2.33293,2.33344,5708113.0
2007-02-07 20:56:00,2.33384,2.33404,2.33374,2.33382,9894389.0
2007-02-07 20:57:00,2.33343,2.33352,2.33339,2.33339,4602468.0
2007-02-07 20:58:00,2.33324,2.33356,2.33324,2.33356,1548043.0
2007-02-07 20:59:00,2.33353,2.33353,2.33331,2.33347,11819008.0
2007-02-07 21:02:00,2.33333,2.33343,2.33333,2.33336,2573861.0
2007-02-07 21:03:00,2.33333,2.33357,2.33331,2.33331,14938649.0
2007-02-07 21:04:00,2.33338,2.33349,2.33333,2.33333,264147.0
2007-02-07 21:05:00,2.33316,2.33339,2.33316,2.33328,1050325.0
2007-02-07 21:06:00,2.33333,2.33333,2.33311,2.3332,3494370.0
2007-02-07 21:08:00,2.33331,2.33356,2.33331,2.33333,1069312.0
2007-02-07 21:09:00,2.33333,2.33333,2.33312,2.33312,6885721.0
2007-02-07 21:10:00,2.33327,2.33327,2.33316,2.33316,1385780.0
2007-02-07 21:11:00,2.3335,2.33372,2.3335,2.33372,7299006.0
2007-02-07 21:12:00,2.33362,2.33369,2.33336,2.33369,1959567.0
2007-02-07 21:13:00,2.3336,2.3336,2.33294,2.33294,814593.0
2007-02-07 21:14:00,2.33282,2.33283,2.33282,2.33283,27020.0
2007-02-07 21:15:00,2.3328,2.33309,2.33277,2.33293,1872400.0
2007-02-07 21:16:00,2.33279,2.33306,2.33279,2.33304,7063027.0
2007-02-07 21:17:00,2.33322,2.33322,2.33295,2.33303,2088740.0
2007-02-07 21:18:00,2.33311,2.3335,2.33311,2.33313,4223682.0
2007-02-07 21:19:00,2.33336,2.33363,2.3333,2.33336,5681340.0
2007-02-07 21:20:00,2.3331,2.33329,2.3329,2.33329,10182680.0
2007-02-07 21:21:00,2.33341,2.3339,2.33341,2.33379,1466508.0
2007-02-07 21:22:00,2.33334,2.33334,2.33313,2.33313,297288.0
2007-02-07 21:23:00,2.33336,2.33336,2.33289,2.33289,2385928.0
2007-02-07 21:24:00,2.33276,2.33319,2.33276,2.33319,1358012.0
2007-02-07 21:25:00,2.33309,2.33333,2.33309,2.33333,1721742.0
2007-02-07 21:26:00,2.33315,2.33332,2.33315,2.3333,8808699.0
2007-02-07 21:27:00,2.33359,2.33377,2.33359,2.33377,447171.0
2007-02-07 21:28:00,2.3334,2.3334,2.33307,2.33308,1978250.0
2007-02-07 21:29:00,2.33319,2.33349,2.33315,2.33349,360043.0
2007-02-07 21:30:00,2.33353,2.33353,2.33336,2.33336,368056.0
2007-02-07 21:32:00,2.33341,2.33381,2.33341,2.33381,956166.0
2007-02-07 21:33:00,2.33393,2.33393,2.33337,2.33337,18750557.0
2007-02-07 21:34:00,2.33343,2.33357,2.33313,2.33313,3941037.0
2007-02-07 21:35:00,2.33306,2.33338,2.33306,2.33315,1729110.0
2007-02-07 21:36:00,2.33337,2.33337,2.3331,2.33315,4268296.0
2007-02-07 21:37:00,2.33318,2.33318,2.33305,2.33305,15622828.0
2007-02-07 21:38:00,2.33317,2.33328,2.33309,2.33318,7881104.0
2007-02-07 21:39:00,2.33317,2.33329,2.33313,2.33313,24741151.0
2007-02-07 21:40:00,2.33332,2.3335,2.33328,2.33332,2573208.0
2007-02-07 21:42:00,2.3333,2.3333,2.33298,2.33298,1676731.0
2007-02-07 21:43:00,2.33307,2.3335,2.33296,2.3335,3183042.0
2007-02-07 21:44:00,2.33338,2.33354,2.33338,2.33352,1407721.0
2007-02-07 21:45:00,2.33391,2.33421,2.33389,2.33421,1572581.0
2007-02-07 21:46:00,2.33407,2.33407,2.3334,2.33341,11195343.0
2007-02-07 21:47:00,2.33362,2.3337,2.33347,2.33363,3137575.0
2007-02-07 21:48:00,2.33366,2.33383,2.33356,2.3337,4818235.0
2007-02-07 21:49:00,2.33358,2.33393,2.33358,2.33393,1986794.0
2007-02-07 21:50:00,2.33379,2.33379,2.33378,2.33378,9492872.0
2007-02-07 21:51:00,2.3338,2.3338,2.33364,2.33364,12983323.0
2007-02-07 21:52:00,2.33361,2.33361,2.33344,2.33356,2181700.0
2007-02-07 21:53:00,2.33375,2.33416,2.33375,2.33412,79269.0
2007-02-07 21:54:00,2.33403,2.33403,2.33342,2.33368,2034548.0
2007-02-07 21:55:00,2.33372,2.33383,2.33352,2.33352,8781247.0
2007-02-07 21:56:00,2.33368,2.33383,2.33368,2.33383,3387993.0
2007-02-07 21:57:00,2.33375,2.33375,2.3336,2.3336,1457968.0
2007-02-07 21:58:00,2.33344,2.33381,2.33344,2.33346,6025070.0
2007-02-07 21:59:00,2.33364,2.33389,2.33348,2.33389,15066566.0
2007-02-07 22:00:00,2.33358,2.33387,2.33358,2.33364,1183843.0
2007-02-07 22:01:00,2.33363,2.33363,2.33333,2.33343,10361339.0
2007-02-07 22:02:00,2.3335,2.3335,2.33323,2.33323,763980.0
2007-02-07 22:03:00,2.33346,2.33346,2.3332,2.33343,11866225.0
2007-02-07 22:05:00,2.33345,2.33356,2.33345,2.33356,574317.0
2007-02-07 22:06:00,2.33378,2.33422,2.33378,2.3341,1661319.0
2007-02-07 22:07:00,2.33371,2.33371,2.33213,2.33213,305432.0
2007-02-07 22:08:00,2.33357,2.33357,2.33346,2.33357,1205072.0
2007-02-07 22:09:00,2.33366,2.33411,2.33366,2.33411,2004393.0
2007-02-07 22:10:00,2.33442,2.33442,2.33286,2.33286,11484125.0
2007-02-07 22:11:00,2.33428,2.33439,2.33428,2.33439,812991.0
2007-02-07 22:12:00,2.33437,2.33439,2.33414,2.33439,10185060.0
2007-02-07 22:13:00,2.33444,2.33444,2.33431,2.33431,400591.0
2007-02-07 22:14:00,2.33429,2.33441,2.3342,2.3342,8470826.0
2007-02-07 22:15:00,2.33427,2.33427,2.33392,2.33413,6518843.0
2007-02-07 22:16:00,2.33392,2.3341,2.33392,2.33398,9422031.0
2007-02-07 22:17:00,2.33399,2.33409,2.33391,2.33391,544143.0
2007-02-07 22:18:00,2.33396,2.33412,2.33396,2.33412,328390.0
2007-02-07 22:20:00,2.33381,2.33416,2.33381,2.3339,6311892.0
2007-02-07 22:21:00,2.33416,2.33416,2.33378,2.33378,1092354.0
2007-02-07 22:22:00,2.33406,2.33427,2.33406,2.33427,706194.0
2007-02-07 22:23:00,2.33434,2.33434,2.33396,2.33396,1813983.0
2007-02-07 22:25:00,2.33401,2.33413,2.33398,2.33398,13283779.0
2007-02-07 22:26:00,2.33374,2.33395,2.33374,2.33388,1876595.0
2007-02-07 22:28:00,2.33403,2.33403,2.33356,2.33356,4417240.0
2007-02-07 22:29:00,2.3338,2.334,2.3338,2.33388,11233481.0
2007-02-07 22:30:00,2.33422,2.33447,2.33422,2.33447,136689.0
2007-02-07 22:31:00,2.33442,2.33458,2.33439,2.33454,5195204.0
2007-02-07 22:32:00,2.33444,2.33444,2.33401,2.33401,148798.0
2007-02-07 22:33:00,2.33397,2.33397,2.33361,2.33361,3195600.0
2007-02-07 22:34:00,2.33358,2.33387,2.33339,2.33387,4523176.0
2007-02-07 22:35:00,2.33372,2.33372,2.33336,2.33336,10477829.0
2007-02-07 22:36:00,2.33347,2.33371,2.3334,2.33371,2285094.0
2007-02-07 22:37:00,2.33366,2.3338,2.33339,2.33362,6739982.0
2007-02-07 22:38:00,2.33358,2.33358,2.33322,2.33342,2598249.0
2007-02-07 22:39:00,2.33338,2.33421,2.33338,2.33402,3801380.0
2007-02-07 22:40:00,2.3337,2.3339,2.3337,2.3339,1187751.0
2007-02-07 22:41:00,2.33356,2.33376,2.33356,2.33376,871483.0
2007-02-07 22:42:00,2.3337,2.3337,2.33308,2.33323,1052479.0
2007-02-07 22:43:00,2.33334,2.33335,2.33309,2.33335,2419386.0
2007-02-07 22:44:00,2.33373,2.33398,2.33373,2.33381,2264055.0
2007-02-07 22:45:00,2.3339,2.3339,2.3334,2.33345,1462704.0
2007-02-07 22:46:00,2.33345,2.33375,2.33319,2.33351,3033408.0
2007-02-07 22:47:00,2.33362,2.33362,2.33334,2.33334,2883701.0
2007-02-07 22:48:00,2.33328,2.33352,2.33313,2.33352,2694477.0
2007-02-07 22:49:00,2.33349,2.33349,2.33336,2.33339,4418453.0
2007-02-07 22:50:00,2.33353,2.33371,2.33353,2.33361,4584676.0
2007-02-07 22:51:00,2.33342,2.33352,2.33329,2.33352,9411739.0
2007-02-07 22:52:00,2.33353,2.33361,2.33353,2.33355,3404288.0
2007-02-07 22:53:00,2.33344,2.33349,2.33327,2.33327,3680874.0
2007-02-07 22:54:00,2.33343,2.33356,2.333,2.33323,8813895.0
2007-02-07 22:55:00,2.33323,2.3333,2.33323,2.33325,2964116.0
2007-02-07 22:56:00,2.33349,2.33392,2.33349,2.33383,6522438.0
2007-02-07 22:57:00,2.3334,2.33355,2.33315,2.33355,3289779.0
2007-02-07 22:59:00,2.33354,2.33416,2.33354,2.3339,1999550.0
2007-02-07 23:00:00,2.33393,2.33393,2.33342,2.33347,19842678.0
2007-02-07 23:01:00,2.33359,2.3342,2.33359,2.33412,1501326.0
2007-02-07 23:02:00,2.33406,2.33406,2.33342,2.33364,8226249.0
2007-02-07 23:03:00,2.33371,2.3341,2.33371,2.33402,1838815.0
2007-02-07 23:04:00,2.33393,2.33393,2.3331,2.3331,3270833.0
2007-02-07 23:05:00,2.33334,2.33347,2.33311,2.33311,4998130.0
2007-02-07 23:06:00,2.33349,2.33361,2.33349,2.33361,2811125.0
2007-02-07 23:07:00,2.33224,2.33416,2.33224,2.33416,4310385.0
2007-02-07 23:08:00,2.33392,2.33398,2.33299,2.3333,1330622.0
2007-02-07 23:11:00,2.33321,2.33424,2.33321,2.33424,1915930.0
2007-02-07 23:12:00,2.33422,2.33422,2.33401,2.33401,4788987.0
2007-02-07 23:13:00,2.33403,2.33415,2.33395,2.33415,9565313.0
2007-02-07 23:14:00,2.33396,2.33402,2.33346,2.33374,4721319.0
2007-02-07 23:15:00,2.3339,2.33414,2.3338,2.33392,806939.0
2007-02-07 23:16:00,2.33393,2.33414,2.33392,2.33414,2711645.0
2007-02-07 23:17:00,2.33416,2.33416,2.33385,2.33385,773187.0
2007-02-07 23:18:00,2.3338,2.334,2.33379,2.33382,9732045.0
2007-02-07 23:19:00,2.33384,2.33384,2.33368,2.33382,1711151.0
2007-02-07 23:20:00,2.33418,2.33436,2.33418,2.33436,1027924.0
2007-02-07 23:21:00,2.33425,2.33425,2.33377,2.33396,525458.0
2007-02-07 23:22:00,2.33377,2.33377,2.33353,2.33373,3026828.0
2007-02-07 23:23:00,2.33399,2.33399,2.3335,2.33391,9510904.0
2007-02-07 23:24:00,2.33377,2.33377,2.33345,2.33345,6706476.0
2007-02-07 23:25:00,2.33345,2.33365,2.33345,2.33365,741107.0
2007-02-07 23:26:00,2.33346,2.33366,2.33346,2.33366,914002.0
2007-02-07 23:28:00,2.33363,2.33366,2.33342,2.33366,6359230.0
2007-02-07 23:29:00,2.33368,2.3338,2.33362,2.33362,306857.0
2007-02-07 23:30:00,2.3343,2.3343,2.33345,2.33345,4778879.0
2007-02-07 23:31:00,2.33384,2.33384,2.33345,2.33345,1196364.0
2007-02-07 23:32:00,2.33345,2.33358,2.33345,2.33357,9548007.0
2007-02-07 23:33:00,2.33355,2.33382,2.33352,2.33382,8984059.0
2007-02-07 23:34:00,2.33384,2.33394,2.33384,2.3339,6615612.0
2007-02-07 23:35:00,2.33393,2.33417,2.33393,2.33407,1426954.0
2007-02-07 23:36:00,2.334,2.33403,2.33374,2.33393,3468285.0
2007-02-07 23:37:00,2.33398,2.33412,2.3335,2.33398,2389914.0
2007-02-07 23:38:00,2.33398,2.33398,2.33373,2.33373,182372.0
2007-02-07 23:39:00,2.33388,2.33388,2.33371,2.33371,778198.0
2007-02-07 23:40:00,2.33364,2.33404,2.33364,2.33404,747350.0
2007-02-07 23:41:00,2.334,2.33453,2.334,2.33453,411512.0
2007-02-07 23:42:00,2.33461,2.33462,2.33453,2.33453,1866985.0
2007-02-07 23:43:00,2.33445,2.33445,2.3337,2.33374,4752778.0
2007-02-07 23:44:00,2.33388,2.33388,2.33365,2.3338,6078271.0
2007-02-07 23:45:00,2.3338,2.33388,2.3338,2.33388,5260021.0
2007-02-07 23:46:00,2.33381,2.3344,2.33381,2.3344,6631873.0
2007-02-07 23:47:00,2.33436,2.33436,2.33397,2.33397,1348907.0
2007-02-07 23:48:00,2.33368,2.33368,2.3336,2.3336,4053433.0
2007-02-07 23:49:00,2.33367,2.33367,2.33359,2.33359,2340703.0
2007-02-07 23:50:00,2.33376,2.33439,2.33376,2.33435,1146277.0
2007-02-07 23:51:00,2.3342,2.33422,2.33398,2.33398,4156872.0
2007-02-07 23:52:00,2.3337,2.3337,2.33353,2.33357,1949989.0
2007-02-07 23:53:00,2.33325,2.33332,2.3332,2.33329,5527667.0
2007-02-07 23:54:00,2.33327,2.33329,2.3331,2.33329,862085.0
2007-02-07 23:55:00,2.33315,2.3333,2.33307,2.3333,11560062.0
2007-02-07 23:56:00,2.3333,2.3333,2.33296,2.33296,3028564.0
2007-02-07 23:57:00,2.33318,2.33364,2.33318,2.33364,1250783.0
2007-02-07 23:58:00,2.33373,2.33388,2.33365,2.33365,3055739.0
2007-02-07 23:59:00,2.33368,2.33377,2.33355,2.33377,6828084.0
2007-02-08 00:00:00,2.33354,2.33354,2.33342,2.33342,8700093.0
2007-02-08 00:01:00,2.33339,2.33339,2.33233,2.33256,14609588.0
2007-02-08 00:02:00,2.33258,2.33266,2.33221,2.33221,4449216.0
2007-02-08 00:03:00,2.33266,2.33285,2.33225,2.33285,961766.0
2007-02-08 00:04:00,2.33254,2.33309,2.33254,2.33303,10482892.0
2007-02-08 00:05:00,2.33285,2.33308,2.33264,2.33264,3131884.0
2007-02-08 00:06:00,2.33279,2.33279,2.33229,2.33248,8664967.0
2007-02-08 00:07:00,2.33249,2.33271,2.33249,2.33254,5315089.0
2007-02-08 00:09:00,2.3327,2.3327,2.33235,2.33261,2250165.0
2007-02-08 00:10:00,2.33268,2.33278,2.3326,2.33278,228702.0
2007-02-08 00:13:00,2.33256,2.33256,2.33254,2.33254,425199.0
2007-02-08 00:14:00,2.33244,2.33253,2.33179,2.33212,13912591.0
2007-02-08 00:15:00,2.33191,2.33191,2.33154,2.33154,1552958.0
2007-02-08 00:17:00,2.33165,2.3319,2.33161,2.3319,6350804.0
2007-02-08 00:18:00,2.33175,2.3318,2.33163,2.33167,2248072.0
2007-02-08 00:19:00,2.33169,2.33175,2.33169,2.33175,384998.0
2007-02-08 00:20:00,2.33185,2.33223,2.33185,2.33198,1597381.0
2007-02-08 00:21:00,2.33209,2.3326,2.33209,2.3326,1779013.0
2007-02-08 00:22:00,2.33256,2.33256,2.33205,2.33249,871381.0
2007-02-08 00:23:00,2.33206,2.33208,2.33181,2.33208,4434695.0
2007-02-08 00:24:00,2.33178,2.33219,2.33178,2.33209,12672515.0
2007-02-08 00:25:00,2.33204,2.33204,2.33177,2.33177,1274733.0
2007-02-08 00:26:00,2.33186,2.33199,2.33186,2.33199,2446009.0
2007-02-08 00:27:00,2.33199,2.33238,2.33199,2.33238,3638982.0
2007-02-08 00:30:00,2.33199,2.33199,2.33179,2.33179,1534778.0
2007-02-08 00:31:00,2.3318,2.33203,2.3318,2.33182,4225785.0
2007-02-08 00:32:00,2.3319,2.33208,2.3319,2.33201,2315580.0
2007-02-08 00:33:00,2.33209,2.33209,2.33191,2.33191,2931178.0
2007-02-08 00:34:00,2.33212,2.33212,2.3318,2.3318,1825919.0
2007-02-08 00:35:00,2.33169,2.33187,2.33144,2.33144,2737973.0
2007-02-08 00:36:00,2.33141,2.33182,2.33141,2.33182,3804929.0
2007-02-08 00:37:00,2.33208,2.33253,2.33208,2.33253,5232628.0
2007-02-08 00:38:00,2.33292,2.33308,2.3327,2.3327,13255043.0
2007-02-08 00:39:00,2.33291,2.33315,2.33291,2.33296,2330017.0
2007-02-08 00:40:00,2.33306,2.3333,2.33299,2.33318,3562153.0
2007-02-08 00:41:00,2.33315,2.33333,2.33289,2.33333,6995277.0
2007-02-08 00:42:00,2.33345,2.33345,2.33277,2.33277,2347479.0
2007-02-08 00:43:00,2.33291,2.33369,2.33291,2.33369,7925094.0
2007-02-08 00:44:00,2.33359,2.33359,2.33354,2.33354,3885868.0
2007-02-08 00:45:00,2.33346,2.33346,2.33308,2.33308,9378051.0
2007-02-08 00:46:00,2.3333,2.33396,2.3333,2.33385,3663022.0
2007-02-08 00:47:00,2.33363,2.33363,2.33359,2.33359,723616.0
2007-02-08 00:48:00,2.33379,2.33407,2.33379,2.33407,4819249.0
2007-02-08 00:49:00,2.33444,2.33492,2.33435,2.33459,8390947.0
2007-02-08 00:50:00,2.33468,2.3354,2.33467,2.3354,3966891.0
2007-02-08 00:51:00,2.33543,2.33562,2.33505,2.33505,1619127.0
2007-02-08 00:52:00,2.33492,2.33499,2.33474,2.33499,232476.0
2007-02-08 00:53:00,2.33496,2.33521,2.3349,2.33521,1341617.0
2007-02-08 00:54:00,2.3353,2.3353,2.33498,2.33498,3383223.0
2007-02-08 00:55:00,2.33499,2.33518,2.33499,2.33499,1040283.0
2007-02-08 00:56:00,2.33499,2.33514,2.33482,2.33482,1761823.0
2007-02-08 00:57:00,2.3344,2.3344,2.33396,2.3342,6783508.0
2007-02-08 00:58:00,2.33419,2.33431,2.33397,2.33423,17495953.0
2007-02-08 00:59:00,2.33429,2.33429,2.3341,2.3341,8648756.0
2007-02-08 01:00:00,2.33412,2.33432,2.334,2.33406,3978396.0
2007-02-08 01:01:00,2.33435,2.33435,2.33415,2.33423,7498904.0
2007-02-08 01:02:00,2.33429,2.33451,2.33429,2.33451,1016679.0
2007-02-08 01:04:00,2.3343,2.33437,2.33388,2.33388,12758751.0
2007-02-08 01:05:00,2.33379,2.33379,2.33363,2.33363,12829808.0
2007-02-08 01:06:00,2.33368,2.33368,2.33343,2.33343,15881403.0
2007-02-08 01:07:00,2.33348,2.33348,2.3332,2.33322,2355259.0
2007-02-08 01:08:00,2.33316,2.3337,2.33316,2.3337,6799045.0
2007-02-08 01:09:00,2.33375,2.33446,2.33375,2.33446,1661889.0
2007-02-08 01:10:00,2.33429,2.33445,2.33418,2.33434,2378135.0
2007-02-08 01:11:00,2.33421,2.33495,2.33421,2.3347,8525386.0
2007-02-08 01:12:00,2.33481,2.33502,2.33468,2.33502,1926017.0
2007-02-08 01:13:00,2.33507,2.33536,2.33507,2.33536,370723.0
2007-02-08 01:14:00,2.33512,2.33529,2.33512,2.33529,285391.0
2007-02-08 01:15:00,2.33513,2.33513,2.33487,2.33487,11625892.0
2007-02-08 01:16:00,2.33497,2.33528,2.33497,2.33512,9119937.0
2007-02-08 01:17:00,2.33509,2.33536,2.33493,2.33536,1864509.0
2007-02-08 01:18:00,2.33535,2.33535,2.33509,2.33509,1249890.0
2007-02-08 01:19:00,2.33515,2.33522,2.335,2.33522,14048003.0
2007-02-08 01:20:00,2.33536,2.3354,2.33517,2.33517,3773493.0
2007-02-08 01:21:00,2.33517,2.33548,2.33517,2.33548,4583359.0
2007-02-08 01:22:00,2.33576,2.33613,2.33576,2.33587,2585695.0
2007-02-08 01:23:00,2.33597,2.33673,2.33597,2.3367,2719361.0
2007-02-08 01:24:00,2.33663,2.33663,2.33651,2.33651,1957102.0
2007-02-08 01:25:00,2.33647,2.33647,2.33603,2.33603,21399962.0
2007-02-08 01:26:00,2.33595,2.33621,2.33589,2.33592,8956953.0
2007-02-08 01:27:00,2.33627,2.33629,2.33607,2.33607,1904337.0
2007-02-08 01:28:00,2.33631,2.33684,2.33631,2.33648,6065606.0
2007-02-08 01:29:00,2.33677,2.33715,2.33642,2.33642,2750752.0
2007-02-08 01:30:00,2.33645,2.33658,2.33642,2.33642,10660863.0
2007-02-08 01:31:00,2.33627,2.33654,2.33627,2.33654,724238.0
2007-02-08 01:32:00,2.33652,2.33652,2.33576,2.33615,10871345.0
2007-02-08 01:33:00,2.33626,2.33683,2.33626,2.33669,3086006.0
2007-02-08 01:34:00,2.33678,2.33735,2.33678,2.33717,1471895.0
2007-02-08 01:35:00,2.33724,2.33724,2.33668,2.33699,5982536.0
2007-02-08 01:36:00,2.33687,2.33687,2.33683,2.33683,447970.0
2007-02-08 01:37:00,2.33678,2.33678,2.33641,2.33641,4228835.0
2007-02-08 01:38:00,2.33612,2.33644,2.33612,2.33632,3108959.0
2007-02-08 01:39:00,2.33627,2.33663,2.33627,2.33643,5669835.0
2007-02-08 01:40:00,2.33651,2.33723,2.33651,2.33723,4926863.0
2007-02-08 01:42:00,2.33718,2.33718,2.33704,2.33704,626774.0
2007-02-08 01:43:00,2.33699,2.33699,2.33618,2.33655,325823.0
2007-02-08 01:44:00,2.33628,2.3366,2.33628,2.33637,6941881.0
2007-02-08 01:45:00,2.33635,2.33635,2.33602,2.33602,284292.0
2007-02-08 01:46:00,2.33604,2.33604,2.33578,2.33586,3291033.0
2007-02-08 01:47:00,2.33591,2.33599,2.33584,2.33589,2653583.0
2007-02-08 01:48:00,2.33584,2.33601,2.33584,2.33601,3927288.0
2007-02-08 01:49:00,2.33586,2.336,2.33586,2.33587,6369397.0
2007-02-08 01:50:00,2.33564,2.33573,2.33554,2.33573,2050030.0
2007-02-08 01:51:00,2.33577,2.33595,2.33575,2.33575,8233214.0
2007-02-08 01:52:00,2.33575,2.33584,2.33562,2.33563,4958044.0
2007-02-08 01:54:00,2.33566,2.33566,2.33526,2.33526,1950723.0
2007-02-08 01:56:00,2.33555,2.33555,2.33511,2.33511,1538310.0
2007-02-08 01:57:00,2.33526,2.33534,2.33503,2.33503,2529899.0
2007-02-08 01:58:00,2.33519,2.33563,2.33519,2.33563,10838172.0
2007-02-08 01:59:00,2.33558,2.33558,2.33514,2.33539,9895203.0
2007-02-08 02:00:00,2.33488,2.33495,2.33487,2.33495,9307875.0
2007-02-08 02:01:00,2.33493,2.33503,2.33493,2.33503,1515500.0
2007-02-08 02:02:00,2.33542,2.33581,2.33542,2.33581,2618131.0
2007-02-08 02:03:00,2.3353,2.33551,2.3353,2.33543,1651255.0
2007-02-08 02:04:00,2.33542,2.33569,2.33508,2.33569,6782544.0
2007-02-08 02:05:00,2.33569,2.33578,2.33558,2.33578,2134738.0
2007-02-08 02:06:00,2.33579,2.33612,2.33579,2.33612,499604.0
2007-02-08 02:07:00,2.33602,2.33629,2.33602,2.33629,4448187.0
2007-02-08 02:08:00,2.3363,2.3364,2.33595,2.3364,7492232.0
2007-02-08 02:09:00,2.3364,2.3364,2.33616,2.33623,1932007.0
2007-02-08 02:10:00,2.33606,2.3362,2.33582,2.33582,6504032.0
2007-02-08 02:11:00,2.33608,2.33623,2.33608,2.33623,4101607.0
2007-02-08 02:12:00,2.33615,2.33624,2.3361,2.3361,2506105.0
2007-02-08 02:13:00,2.33603,2.33616,2.33603,2.33616,507093.0
2007-02-08 02:14:00,2.33594,2.33615,2.33594,2.33615,306912.0
2007-02-08 02:15:00,2.33637,2.33647,2.33632,2.33632,6672960.0
2007-02-08 02:18:00,2.33614,2.33614,2.33581,2.33581,967931.0
2007-02-08 02:19:00,2.33597,2.33597,2.33577,2.33577,6924648.0
2007-02-08 02:20:00,2.33576,2.33596,2.33575,2.33596,5276721.0
2007-02-08 02:21:00,2.336,2.3361,2.33568,2.33568,2976791.0
2007-02-08 02:22:00,2.33578,2.33578,2.33542,2.33564,4568749.0
2007-02-08 02:23:00,2.33569,2.33569,2.33537,2.33537,485814.0
2007-02-08 02:24:00,2.33518,2.33562,2.33491,2.33562,6237007.0
2007-02-08 02:25:00,2.33555,2.33589,2.33555,2.33589,1408643.0
2007-02-08 02:26:00,2.33559,2.33559,2.33539,2.33539,1445428.0
2007-02-08 02:27:00,2.3354,2.3355,2.3354,2.33545,11179911.0
2007-02-08 02:28:00,2.33528,2.33543,2.33521,2.3354,696182.0
2007-02-08 02:29:00,2.33559,2.33559,2.33538,2.33538,9673512.0
2007-02-08 02:30:00,2.33535,2.33549,2.33508,2.33508,2844624.0
2007-02-08 02:31:00,2.3349,2.33534,2.3349,2.33521,6345440.0
2007-02-08 02:32:00,2.33529,2.33533,2.33529,2.33532,1740946.0
2007-02-08 02:33:00,2.33542,2.33609,2.33542,2.33599,1334441.0
2007-02-08 02:34:00,2.3356,2.33597,2.3356,2.33561,21270213.0
2007-02-08 02:35:00,2.33546,2.33546,2.33493,2.33493,1841979.0
2007-02-08 02:36:00,2.33513,2.33537,2.33513,2.33516,2371525.0
2007-02-08 02:37:00,2.33532,2.33536,2.33519,2.33536,2733003.0
2007-02-08 02:38:00,2.33536,2.33548,2.33536,2.33548,4636682.0
2007-02-08 02:39:00,2.33548,2.33548,2.33525,2.33539,4073287.0
2007-02-08 02:40:00,2.33544,2.33552,2.33544,2.33552,1568243.0
2007-02-08 02:41:00,2.33536,2.33563,2.33536,2.33563,1286954.0
2007-02-08 02:42:00,2.33552,2.33556,2.33552,2.33556,1415516.0
2007-02-08 02:44:00,2.33564,2.33572,2.33564,2.33572,1388033.0
2007-02-08 02:45:00,2.33537,2.33573,2.33537,2.33551,300726.0
2007-02-08 02:46:00,2.33556,2.33556,2.33538,2.33538,383970.0
2007-02-08 02:49:00,2.3358,2.33602,2.33573,2.33583,2552468.0
2007-02-08 02:50:00,2.33599,2.33599,2.33581,2.33591,1808956.0
2007-02-08 02:51:00,2.33581,2.33593,2.33573,2.33573,7143356.0
2007-02-08 02:52:00,2.33559,2.33565,2.33549,2.33549,2404061.0
2007-02-08 02:53:00,2.33544,2.33573,2.33544,2.33573,17198833.0
2007-02-08 02:54:00,2.3358,2.33601,2.3358,2.33593,11752139.0
2007-02-08 02:55:00,2.3359,2.3359,2.33559,2.33559,3739784.0
2007-02-08 02:56:00,2.33554,2.3358,2.33554,2.33567,2368344.0
2007-02-08 02:57:00,2.33572,2.33619,2.33572,2.33619,2119807.0
2007-02-08 02:58:00,2.33612,2.33612,2.33542,2.33569,8299839.0
2007-02-08 02:59:00,2.33552,2.33556,2.33523,2.33542,3946822.0
2007-02-08 03:00:00,2.33528,2.33529,2.33516,2.33516,8352251.0
2007-02-08 03:01:00,2.33525,2.33533,2.33525,2.33533,656259.0
2007-02-08 03:03:00,2.33591,2.33591,2.33572,2.33572,1388033.0
2007-02-08 03:04:00,2.33575,2.33575,2.33556,2.33556,388892.0
2007-02-08 03:05:00,2.33506,2.33538,2.33506,2.33538,3117890.0
2007-02-08 03:06:00,2.33541,2.3355,2.3353,2.33535,1442754.0
2007-02-08 03:07:00,2.33526,2.33526,2.33503,2.33503,239690.0
2007-02-08 03:08:00,2.33509,2.33514,2.33509,2.33514,1115278.0
2007-02-08 03:09:00,2.33532,2.33599,2.33532,2.33599,3118980.0
2007-02-08 03:10:00,2.33616,2.33616,2.33505,2.3355,8257993.0
2007-02-08 03:11:00,2.3355,2.3356,2.33514,2.33514,4952470.0
2007-02-08 03:12:00,2.33501,2.33536,2.33501,2.33536,796847.0
2007-02-08 03:13:00,2.33538,2.33538,2.33509,2.33509,1562005.0
2007-02-08 03:14:00,2.33489,2.33504,2.33489,2.33504,9435609.0
2007-02-08 03:15:00,2.33512,2.3352,2.33512,2.3352,656259.0
2007-02-08 03:16:00,2.33506,2.33519,2.335,2.33504,7655047.0
2007-02-08 03:17:00,2.33497,2.33523,2.33497,2.3351,2266343.0
2007-02-08 03:18:00,2.33487,2.33496,2.33466,2.33485,6816680.0
2007-02-08 03:19:00,2.33492,2.33492,2.33466,2.33475,1430504.0
2007-02-08 03:20:00,2.33473,2.33473,2.33464,2.33464,294624.0
2007-02-08 03:21:00,2.33475,2.33475,2.33447,2.33466,14065200.0
2007-02-08 03:22:00,2.33463,2.33463,2.33444,2.33444,364369.0
2007-02-08 03:23:00,2.33435,2.33435,2.33402,2.33421,3824819.0
2007-02-08 03:24:00,2.33424,2.33428,2.33394,2.33394,428056.0
2007-02-08 03:25:00,2.3341,2.33418,2.3341,2.33418,1207823.0
2007-02-08 03:26:00,2.33404,2.33426,2.33404,2.33426,2955710.0
2007-02-08 03:27:00,2.33418,2.3344,2.33415,2.33415,2190295.0
2007-02-08 03:29:00,2.33416,2.33455,2.33416,2.33455,1447768.0
2007-02-08 03:31:00,2.33458,2.33458,2.33439,2.33439,966850.0
2007-02-08 03:32:00,2.33446,2.3351,2.33446,2.33495,3755400.0
2007-02-08 03:33:00,2.33483,2.33483,2.3347,2.3347,2525043.0
2007-02-08 03:36:00,2.33469,2.3347,2.33457,2.33457,3209734.0
2007-02-08 03:38:00,2.33456,2.33476,2.33418,2.33419,8547749.0
2007-02-08 03:39:00,2.33415,2.33427,2.33409,2.33427,1732314.0
2007-02-08 03:40:00,2.33424,2.33437,2.33424,2.33437,409312.0
2007-02-08 03:42:00,2.33439,2.33457,2.33437,2.33444,4511287.0
2007-02-08 03:43:00,2.33445,2.33445,2.33426,2.33426,1297395.0
2007-02-08 03:44:00,2.33422,2.33447,2.3342,2.33447,1426040.0
2007-02-08 03:45:00,2.33445,2.33445,2.33437,2.33437,5655154.0
2007-02-08 03:46:00,2.33447,2.33506,2.33447,2.33499,20854287.0
2007-02-08 03:48:00,2.33479,2.33479,2.33435,2.33435,7233371.0
2007-02-08 03:49:00,2.33446,2.33446,2.33432,2.33439,940962.0
2007-02-08 03:50:00,2.33439,2.33443,2.33402,2.33416,2416672.0
2007-02-08 03:51:00,2.33401,2.33445,2.33384,2.33445,4004235.0
2007-02-08 03:52:00,2.33432,2.33432,2.33394,2.33395,5786707.0
2007-02-08 03:53:00,2.33414,2.33414,2.33382,2.33403,8916411.0
2007-02-08 03:56:00,2.33419,2.33422,2.33406,2.33412,1025774.0
2007-02-08 03:57:00,2.33406,2.33425,2.33406,2.33412,4119264.0
2007-02-08 03:58:00,2.3341,2.33427,2.33399,2.33404,5983514.0
2007-02-08 03:59:00,2.33412,2.33412,2.33393,2.33393,9639993.0
2007-02-08 04:00:00,2.33392,2.33399,2.33387,2.33395,6664148.0
2007-02-08 04:01:00,2.33392,2.33407,2.33392,2.33407,2607612.0
2007-02-08 04:03:00,2.33415,2.33489,2.33413,2.33468,8052154.0
2007-02-08 04:04:00,2.33472,2.33472,2.33405,2.33414,10983433.0
2007-02-08 04:05:00,2.33389,2.33389,2.33367,2.3337,644924.0
2007-02-08 04:06:00,2.3338,2.3339,2.33368,2.33368,5897436.0
2007-02-08 04:07:00,2.33368,2.33368,2.33354,2.33358,1941061.0
2007-02-08 04:08:00,2.33366,2.33373,2.33358,2.33368,687801.0
2007-02-08 04:09:00,2.33371,2.33371,2.33347,2.33368,3832770.0
2007-02-08 04:10:00,2.33371,2.3342,2.33371,2.3342,166092.0
2007-02-08 04:12:00,2.33412,2.33412,2.3334,2.3334,1292552.0
2007-02-08 04:13:00,2.33357,2.33375,2.33354,2.33354,7483491.0
2007-02-08 04:14:00,2.33378,2.33404,2.33378,2.33395,4814663.0
2007-02-08 04:15:00,2.33395,2.33395,2.33375,2.3338,959225.0
2007-02-08 04:16:00,2.33358,2.33358,2.33324,2.33341,5058301.0
2007-02-08 04:17:00,2.3335,2.33434,2.3335,2.33434,1504389.0
2007-02-08 04:18:00,2.33429,2.33429,2.33401,2.33401,7854909.0
2007-02-08 04:19:00,2.33404,2.33404,2.33341,2.33341,1442843.0
2007-02-08 04:22:00,2.33303,2.33365,2.33303,2.33365,58299.0
2007-02-08 04:23:00,2.3337,2.33379,2.33353,2.33353,3402281.0
2007-02-08 04:24:00,2.3336,2.33377,2.3336,2.33377,1428241.0
2007-02-08 04:25:00,2.33374,2.33411,2.33366,2.33411,6905648.0
2007-02-08 04:26:00,2.33445,2.33477,2.33431,2.33477,8698742.0
2007-02-08 04:27:00,2.33495,2.33525,2.33483,2.33515,10335579.0
2007-02-08 04:28:00,2.33491,2.33491,2.33448,2.33448,1166760.0
2007-02-08 04:29:00,2.33459,2.33474,2.3343,2.33474,4575281.0
2007-02-08 04:30:00,2.33469,2.33514,2.33469,2.33514,279190.0
2007-02-08 04:31:00,2.33499,2.33521,2.33499,2.33521,3943866.0
2007-02-08 04:32:00,2.33509,2.33509,2.33499,2.33499,1726070.0
2007-02-08 04:33:00,2.33512,2.33512,2.33456,2.33456,898548.0
2007-02-08 04:34:00,2.33461,2.33545,2.33461,2.33527,2037926.0
2007-02-08 04:35:00,2.33534,2.33534,2.33479,2.33479,6207976.0
2007-02-08 04:36:00,2.33474,2.33479,2.3347,2.3347,9339063.0
2007-02-08 04:37:00,2.33456,2.33479,2.33456,2.33467,3301155.0
2007-02-08 04:38:00,2.33467,2.33495,2.33467,2.33495,576539.0
2007-02-08 04:39:00,2.33479,2.33479,2.33458,2.33458,1082853.0
2007-02-08 04:40:00,2.33465,2.33479,2.33465,2.33479,1628891.0
2007-02-08 04:41:00,2.33488,2.33506,2.33488,2.33506,1802282.0
2007-02-08 04:42:00,2.3348,2.33499,2.3348,2.33499,801811.0
2007-02-08 04:43:00,2.33497,2.33497,2.33456,2.33456,2808830.0
2007-02-08 04:44:00,2.33473,2.33555,2.33473,2.33555,18395941.0
2007-02-08 04:46:00,2.33553,2.33553,2.33462,2.33482,1357684.0
2007-02-08 04:47:00,2.33468,2.33483,2.33465,2.33465,10053111.0
2007-02-08 04:48:00,2.33487,2.33487,2.33448,2.33448,2709691.0
2007-02-08 04:49:00,2.33461,2.33461,2.33429,2.33429,309189.0
2007-02-08 04:50:00,2.33437,2.33461,2.33437,2.33461,2353122.0
2007-02-08 04:51:00,2.33441,2.33441,2.33371,2.33403,1442566.0
2007-02-08 04:52:00,2.3342,2.33473,2.33296,2.33296,3834967.0
2007-02-08 04:53:00,2.33446,2.33504,2.33446,2.33504,150006.0
2007-02-08 04:54:00,2.33482,2.33492,2.3344,2.33492,4372044.0
2007-02-08 04:55:00,2.33487,2.33525,2.33487,2.33525,518119.0
2007-02-08 04:56:00,2.33544,2.33549,2.33524,2.33549,2192407.0
2007-02-08 04:57:00,2.33537,2.33556,2.33537,2.33545,8471935.0
2007-02-08 04:58:00,2.33546,2.33546,2.33537,2.33537,2531102.0
2007-02-08 05:00:00,2.33536,2.33558,2.33534,2.33556,4578896.0
2007-02-08 05:01:00,2.33559,2.33559,2.33535,2.33556,2376694.0
2007-02-08 05:02:00,2.33559,2.33559,2.33526,2.33526,2358879.0
2007-02-08 05:03:00,2.33537,2.33547,2.33534,2.33539,5884662.0
2007-02-08 05:04:00,2.33522,2.33544,2.33522,2.33544,3203064.0
2007-02-08 05:05:00,2.33549,2.33556,2.33549,2.33556,1435604.0
2007-02-08 05:07:00,2.33572,2.33572,2.33552,2.33558,3432434.0
2007-02-08 05:09:00,2.33563,2.33625,2.33563,2.33625,712632.0
2007-02-08 05:10:00,2.33623,2.33623,2.33596,2.33596,4703484.0
2007-02-08 05:11:00,2.33591,2.33591,2.33527,2.33541,2734399.0
2007-02-08 05:13:00,2.33533,2.33533,2.33497,2.33497,600480.0
2007-02-08 05:14:00,2.33546,2.33559,2.33522,2.33559,1368804.0
2007-02-08 05:15:00,2.33552,2.33615,2.33552,2.3361,1899576.0
2007-02-08 05:16:00,2.33616,2.33625,2.33606,2.33625,5862180.0
2007-02-08 05:17:00,2.3356,2.336,2.3356,2.3358,1022421.0
2007-02-08 05:18:00,2.33592,2.33592,2.33537,2.33537,952337.0
2007-02-08 05:19:00,2.33564,2.336,2.33564,2.336,3028417.0
2007-02-08 05:20:00,2.336,2.33615,2.33584,2.33615,3916817.0
2007-02-08 05:21:00,2.33626,2.33662,2.33626,2.33635,2513300.0
2007-02-08 05:22:00,2.33627,2.33635,2.33614,2.33635,5273742.0
2007-02-08 05:23:00,2.33648,2.33648,2.33624,2.33635,2357225.0
2007-02-08 05:24:00,2.33624,2.33634,2.33604,2.33625,10960071.0
2007-02-08 05:25:00,2.33621,2.33664,2.33621,2.33664,9916950.0
2007-02-08 05:26:00,2.33626,2.33626,2.33587,2.33587,2936863.0
2007-02-08 05:27:00,2.33586,2.33676,2.33586,2.33676,2005131.0
2007-02-08 05:28:00,2.33668,2.33668,2.33581,2.33581,6634325.0
2007-02-08 05:29:00,2.33594,2.33609,2.33594,2.33609,421200.0
2007-02-08 05:30:00,2.3359,2.3359,2.33578,2.33578,4752410.0
2007-02-08 05:31:00,2.33578,2.33604,2.33578,2.33593,4462759.0
2007-02-08 05:32:00,2.33573,2.33602,2.33573,2.33588,5722926.0
2007-02-08 05:33:00,2.3359,2.33611,2.33588,2.33588,1809638.0
2007-02-08 05:34:00,2.33603,2.33621,2.33603,2.33621,1778669.0
2007-02-08 05:35:00,2.33602,2.33616,2.33602,2.33616,375353.0
2007-02-08 05:36:00,2.33609,2.33628,2.33609,2.33628,1880555.0
2007-02-08 05:37:00,2.33621,2.33621,2.33596,2.33596,761231.0
2007-02-08 05:38:00,2.33588,2.33606,2.33588,2.33606,1025396.0
2007-02-08 05:39:00,2.33613,2.33697,2.33613,2.33697,2116073.0
2007-02-08 05:40:00,2.33689,2.33689,2.33606,2.33606,3328412.0
2007-02-08 05:42:00,2.33685,2.33697,2.33678,2.33697,2616115.0
2007-02-08 05:43:00,2.33686,2.33686,2.33648,2.33648,8755721.0
2007-02-08 05:47:00,2.33596,2.33596,2.33582,2.33583,4276657.0
2007-02-08 05:48:00,2.33599,2.33602,2.33599,2.33602,6088060.0
2007-02-08 05:50:00,2.33601,2.33607,2.33601,2.33607,2167146.0
2007-02-08 05:51:00,2.33617,2.33628,2.33617,2.33628,3133664.0
2007-02-08 05:52:00,2.33465,2.33601,2.33465,2.33601,320663.0
2007-02-08 05:54:00,2.33586,2.33586,2.33586,2.33586,570325.0
2007-02-08 05:55:00,2.33585,2.33603,2.33585,2.33601,8773581.0
2007-02-08 05:56:00,2.3361,2.33689,2.3361,2.33673,5765223.0
2007-02-08 05:57:00,2.33663,2.33663,2.33608,2.33626,708700.0
2007-02-08 05:58:00,2.33631,2.33663,2.33631,2.33644,11003971.0
2007-02-08 05:59:00,2.33633,2.33636,2.33622,2.33622,1110963.0
2007-02-08 06:00:00,2.33626,2.33657,2.33626,2.33657,14431576.0
2007-02-08 06:01:00,2.33658,2.33658,2.3362,2.3362,6528411.0
2007-02-08 06:02:00,2.33624,2.33624,2.33604,2.33604,1528429.0
2007-02-08 06:03:00,2.33624,2.33637,2.33616,2.33637,3179125.0
2007-02-08 06:04:00,2.33609,2.33641,2.33609,2.33641,8731476.0
2007-02-08 06:05:00,2.33616,2.33634,2.33616,2.33623,1881401.0
2007-02-08 06:06:00,2.33625,2.33625,2.3362,2.3362,861457.0
2007-02-08 06:07:00,2.33628,2.33683,2.33628,2.33665,2179085.0
2007-02-08 06:08:00,2.33665,2.33691,2.33665,2.33674,12862726.0
2007-02-08 06:09:00,2.33671,2.33671,2.33616,2.33616,9454111.0
2007-02-08 06:10:00,2.3361,2.33638,2.3361,2.33638,2150908.0
2007-02-08 06:12:00,2.33651,2.33651,2.33579,2.33579,1449151.0
2007-02-08 06:13:00,2.33578,2.33603,2.33569,2.33603,11147409.0
2007-02-08 06:14:00,2.33642,2.33672,2.33642,2.33672,1374023.0
2007-02-08 06:15:00,2.33676,2.33676,2.33638,2.33638,1415648.0
2007-02-08 06:16:00,2.3365,2.33676,2.3365,2.33676,1841793.0
2007-02-08 06:17:00,2.33673,2.33673,2.33642,2.33642,1657833.0
2007-02-08 06:18:00,2.33645,2.33663,2.33645,2.33663,3064583.0
2007-02-08 06:19:00,2.33656,2.33668,2.33647,2.33668,2375562.0
2007-02-08 06:20:00,2.33668,2.33668,2.33645,2.33645,936232.0
2007-02-08 06:21:00,2.33646,2.33673,2.33618,2.33673,7254997.0
2007-02-08 06:22:00,2.33673,2.33674,2.33651,2.33674,14641827.0
2007-02-08 06:23:00,2.33659,2.33673,2.3365,2.33653,4016086.0
2007-02-08 06:24:00,2.33651,2.33651,2.3363,2.33646,1860859.0
2007-02-08 06:25:00,2.33641,2.33659,2.33639,2.33659,437768.0
2007-02-08 06:26:00,2.33633,2.33653,2.33624,2.33653,20408075.0
2007-02-08 06:27:00,2.33614,2.3365,2.33614,2.3365,3511281.0
2007-02-08 06:29:00,2.3365,2.33745,2.3365,2.33745,2839668.0
2007-02-08 06:30:00,2.33737,2.33737,2.33668,2.33691,303932.0
2007-02-08 06:31:00,2.33687,2.33703,2.33684,2.33703,2037754.0
2007-02-08 06:32:00,2.33709,2.33709,2.33675,2.33675,447171.0
2007-02-08 06:33:00,2.33658,2.33658,2.33624,2.33647,8088795.0
2007-02-08 06:34:00,2.33673,2.33673,2.33657,2.33657,1859935.0
2007-02-08 06:35:00,2.33655,2.33734,2.33655,2.33698,1436290.0
2007-02-08 06:36:00,2.33723,2.33723,2.33684,2.33684,2310154.0
2007-02-08 06:37:00,2.3369,2.33692,2.3369,2.33692,277311.0
2007-02-08 06:38:00,2.33684,2.33714,2.33684,2.33705,2019326.0
2007-02-08 06:39:00,2.337,2.33716,2.33697,2.33713,9847852.0
2007-02-08 06:40:00,2.3373,2.33731,2.33694,2.33731,5435649.0
2007-02-08 06:41:00,2.33712,2.33735,2.33709,2.3371,1335195.0
2007-02-08 06:42:00,2.3373,2.33745,2.3373,2.33745,179458.0
2007-02-08 06:43:00,2.33746,2.33746,2.33708,2.33733,7306329.0
2007-02-08 06:44:00,2.33732,2.33732,2.33718,2.33718,66368.0
2007-02-08 06:45:00,2.33697,2.33697,2.33696,2.33696,25785.0
2007-02-08 06:46:00,2.33728,2.33762,2.33728,2.33762,840827.0
2007-02-08 06:47:00,2.3374,2.33757,2.33715,2.33757,4261176.0
2007-02-08 06:48:00,2.33743,2.33743,2.33724,2.33741,4174235.0
2007-02-08 06:49:00,2.33744,2.33823,2.33744,2.33823,1814568.0
2007-02-08 06:50:00,2.33817,2.33817,2.3372,2.3372,7350257.0
2007-02-08 06:51:00,2.33708,2.33718,2.33708,2.33718,227951.0
2007-02-08 06:52:00,2.33703,2.33738,2.33703,2.33738,2549897.0
2007-02-08 06:53:00,2.33741,2.33741,2.33723,2.33728,3335821.0
2007-02-08 06:54:00,2.33723,2.33723,2.33699,2.33699,1092724.0
2007-02-08 06:56:00,2.33716,2.33732,2.33716,2.33732,6001216.0
2007-02-08 06:57:00,2.33731,2.33798,2.33731,2.33779,1421116.0
2007-02-08 06:58:00,2.33782,2.33791,2.33781,2.33791,2931824.0
2007-02-08 06:59:00,2.33777,2.33794,2.33777,2.33777,3975983.0
2007-02-08 07:03:00,2.33729,2.33729,2.33707,2.33716,7815421.0
2007-02-08 07:04:00,2.33719,2.33728,2.33719,2.33728,1531877.0
2007-02-08 07:05:00,2.33729,2.33729,2.33713,2.33717,24513822.0
2007-02-08 07:06:00,2.33724,2.33794,2.33724,2.33784,9391836.0
2007-02-08 07:07:00,2.33728,2.33728,2.33705,2.33705,1161882.0
2007-02-08 07:08:00,2.337,2.33709,2.33687,2.33687,961123.0
2007-02-08 07:09:00,2.33693,2.33702,2.3366,2.33693,2300255.0
2007-02-08 07:11:00,2.33689,2.3369,2.33682,2.3369,5960623.0
2007-02-08 07:12:00,2.33698,2.33767,2.33698,2.33758,11138742.0
2007-02-08 07:14:00,2.33749,2.33749,2.33697,2.337,4668238.0
2007-02-08 07:15:00,2.33703,2.33719,2.33703,2.33704,4442802.0
2007-02-08 07:16:00,2.33692,2.33739,2.33692,2.33709,7796003.0
2007-02-08 07:17:00,2.33675,2.3368,2.33667,2.3367,8638109.0
2007-02-08 07:18:00,2.33669,2.33723,2.33669,2.33723,1161415.0
2007-02-08 07:19:00,2.33695,2.33718,2.33682,2.33718,6858155.0
2007-02-08 07:21:00,2.33718,2.3372,2.33718,2.3372,284652.0
2007-02-08 07:22:00,2.33739,2.33739,2.3373,2.33735,2586484.0
2007-02-08 07:23:00,2.3372,2.33745,2.33719,2.3372,1174868.0
2007-02-08 07:24:00,2.33719,2.33719,2.33698,2.33698,2525465.0
2007-02-08 07:25:00,2.33683,2.33698,2.33681,2.33698,1993958.0
2007-02-08 07:26:00,2.337,2.337,2.33688,2.33688,2703923.0
2007-02-08 07:27:00,2.33688,2.33688,2.33673,2.33673,18321643.0
2007-02-08 07:28:00,2.33677,2.33688,2.33665,2.33665,2965827.0
2007-02-08 07:30:00,2.33664,2.33677,2.33661,2.33677,2074714.0
2007-02-08 07:31:00,2.33677,2.33677,2.33643,2.33647,13766442.0
2007-02-08 07:32:00,2.33655,2.33667,2.33655,2.33667,1791896.0
2007-02-08 07:33:00,2.33677,2.33687,2.33677,2.33687,6385561.0
2007-02-08 07:35:00,2.33686,2.3371,2.33686,2.337,11995557.0
2007-02-08 07:36:00,2.33712,2.33712,2.33684,2.33684,1222065.0
2007-02-08 07:38:00,2.33675,2.33698,2.33675,2.33682,2287330.0
2007-02-08 07:39:00,2.33685,2.33746,2.33685,2.33689,1788209.0
2007-02-08 07:41:00,2.33711,2.33711,2.33694,2.33702,4901236.0
2007-02-08 07:43:00,2.33714,2.33786,2.33714,2.33786,2468482.0
2007-02-08 07:44:00,2.33771,2.33785,2.33771,2.33778,1012880.0
2007-02-08 07:45:00,2.33774,2.33783,2.33764,2.33764,2506721.0
2007-02-08 07:46:00,2.33749,2.33781,2.33749,2.33759,953917.0
2007-02-08 07:47:00,2.33708,2.33708,2.33667,2.33667,3336902.0
2007-02-08 07:49:00,2.33667,2.3367,2.3366,2.3367,2942251.0
2007-02-08 07:51:00,2.33684,2.33684,2.33667,2.33667,726720.0
2007-02-08 07:52:00,2.33683,2.33712,2.33683,2.33698,8212762.0
2007-02-08 07:53:00,2.33698,2.337,2.33676,2.33684,4269117.0
2007-02-08 07:55:00,2.33679,2.33694,2.33669,2.33669,1272073.0
2007-02-08 07:56:00,2.33694,2.33722,2.33694,2.33722,3442274.0
2007-02-08 07:57:00,2.33681,2.33702,2.33681,2.33682,2711824.0
2007-02-08 07:58:00,2.33684,2.33702,2.33684,2.33701,8998577.0
2007-02-08 07:59:00,2.33703,2.33714,2.33703,2.33714,1057226.0
2007-02-08 08:00:00,2.33741,2.33741,2.33701,2.33701,2459626.0
2007-02-08 08:01:00,2.33697,2.33717,2.33696,2.33717,2418525.0
2007-02-08 08:02:00,2.33715,2.33728,2.33715,2.33719,11031134.0
2007-02-08 08:03:00,2.33719,2.33719,2.33707,2.33707,1375890.0
2007-02-08 08:04:00,2.33684,2.33704,2.3366,2.3366,2520637.0
2007-02-08 08:05:00,2.33661,2.33684,2.33661,2.33684,1965913.0
2007-02-08 08:06:00,2.33679,2.33692,2.33679,2.33679,3164118.0
2007-02-08 08:07:00,2.33695,2.33702,2.3368,2.3368,8415881.0
2007-02-08 08:08:00,2.33692,2.33692,2.33677,2.33677,10716885.0
2007-02-08 08:09:00,2.33676,2.33704,2.33669,2.33704,5355963.0
2007-02-08 08:10:00,2.33715,2.33767,2.33715,2.33767,20354901.0
2007-02-08 08:11:00,2.3376,2.3376,2.33736,2.33736,827571.0
2007-02-08 08:12:00,2.33727,2.33727,2.33609,2.33609,2465622.0
2007-02-08 08:13:00,2.33614,2.33674,2.33614,2.33674,4734146.0
2007-02-08 08:14:00,2.33671,2.33694,2.33671,2.33685,6278592.0
2007-02-08 08:16:00,2.33683,2.33687,2.33663,2.33673,2068039.0
2007-02-08 08:17:00,2.33673,2.33681,2.33673,2.33681,425038.0
2007-02-08 08:18:00,2.33685,2.33685,2.33676,2.33676,3358796.0
2007-02-08 08:19:00,2.33674,2.33683,2.33659,2.33659,1388116.0
2007-02-08 08:20:00,2.33649,2.33665,2.33649,2.33649,15721640.0
2007-02-08 08:23:00,2.33664,2.33671,2.33664,2.33671,5476776.0
2007-02-08 08:25:00,2.33659,2.33699,2.33659,2.33699,7041829.0
2007-02-08 08:26:00,2.33696,2.33699,2.33688,2.33688,30471789.0
2007-02-08 08:29:00,2.33688,2.33688,2.33673,2.33679,7309066.0
2007-02-08 08:30:00,2.33682,2.33682,2.33647,2.33647,1211095.0
2007-02-08 08:31:00,2.33632,2.33734,2.33632,2.33734,681415.0
2007-02-08 08:33:00,2.33726,2.33726,2.33662,2.33675,6136775.0
2007-02-08 08:34:00,2.337,2.33759,2.337,2.33759,2315340.0
2007-02-08 08:35:00,2.33747,2.33747,2.33681,2.33681,1866448.0
2007-02-08 08:37:00,2.33682,2.33682,2.33616,2.3364,4840842.0
2007-02-08 08:38:00,2.33638,2.33638,2.33614,2.33614,1583771.0
2007-02-08 08:39:00,2.33613,2.33667,2.33613,2.33667,4003325.0
2007-02-08 08:40:00,2.33675,2.33675,2.33637,2.33637,3647147.0
2007-02-08 08:41:00,2.33631,2.33631,2.33616,2.33622,3377351.0
2007-02-08 08:42:00,2.3361,2.33648,2.33584,2.33606,7679508.0
2007-02-08 08:43:00,2.336,2.33612,2.33599,2.33612,7530268.0
2007-02-08 08:44:00,2.33622,2.33634,2.33614,2.33621,2135244.0
2007-02-08 08:45:00,2.33633,2.33633,2.33624,2.33624,814595.0
2007-02-08 08:46:00,2.33673,2.33693,2.33673,2.33684,18288984.0
2007-02-08 08:47:00,2.33676,2.33676,2.33595,2.33595,3867047.0
2007-02-08 08:48:00,2.33586,2.33597,2.33578,2.33578,9348435.0
2007-02-08 08:49:00,2.33576,2.33665,2.33576,2.33665,3277668.0
2007-02-08 08:50:00,2.33651,2.33651,2.3363,2.3363,830603.0
2007-02-08 08:51:00,2.33632,2.33632,2.33558,2.33569,4123764.0
2007-02-08 08:52:00,2.33554,2.3359,2.33554,2.3359,305299.0
2007-02-08 08:53:00,2.33586,2.3361,2.33456,2.33584,24467110.0
2007-02-08 08:54:00,2.33566,2.33566,2.33523,2.33528,2144434.0
2007-02-08 08:55:00,2.33518,2.33553,2.33518,2.33553,3749527.0
2007-02-08 08:56:00,2.33541,2.33562,2.33541,2.33562,1249727.0
2007-02-08 08:57:00,2.33573,2.33619,2.33573,2.33619,122928.0
2007-02-08 08:58:00,2.33605,2.33605,2.33523,2.33527,3304800.0
2007-02-08 08:59:00,2.33527,2.33527,2.33489,2.33489,1066666.0
2007-02-08 09:00:00,2.33479,2.33505,2.33479,2.33482,2954117.0
2007-02-08 09:01:00,2.33509,2.33528,2.33505,2.33505,10897044.0
2007-02-08 09:02:00,2.3353,2.3353,2.33516,2.33516,4578300.0
2007-02-08 09:03:00,2.33519,2.3359,2.33519,2.33579,3052572.0
2007-02-08 09:04:00,2.33558,2.33562,2.33516,2.33516,2704817.0
2007-02-08 09:05:00,2.33505,2.33505,2.33483,2.33483,887239.0
2007-02-08 09:06:00,2.33471,2.33476,2.33456,2.33476,3544326.0
2007-02-08 09:07:00,2.33472,2.33472,2.33439,2.33439,1903391.0
2007-02-08 09:08:00,2.33403,2.33446,2.33403,2.33446,1580286.0
2007-02-08 09:09:00,2.3344,2.3344,2.33388,2.33388,1809747.0
2007-02-08 09:10:00,2.33411,2.33442,2.33408,2.33408,15919698.0
2007-02-08 09:11:00,2.33451,2.33475,2.3345,2.33472,9808182.0
2007-02-08 09:12:00,2.33468,2.33488,2.33453,2.33453,11702909.0
2007-02-08 09:13:00,2.33451,2.33473,2.3344,2.33473,1331475.0
2007-02-08 09:14:00,2.33478,2.3349,2.33449,2.33449,4630844.0
2007-02-08 09:15:00,2.33453,2.33513,2.33453,2.33458,3179102.0
2007-02-08 09:16:00,2.33503,2.33514,2.33491,2.33514,6323486.0
2007-02-08 09:17:00,2.33532,2.33532,2.33482,2.33482,3236971.0
2007-02-08 09:18:00,2.33485,2.33577,2.33485,2.33533,1575508.0
2007-02-08 09:19:00,2.33581,2.33581,2.33546,2.33571,13776545.0
2007-02-08 09:20:00,2.33557,2.33557,2.33524,2.33548,4883601.0
2007-02-08 09:21:00,2.33504,2.33506,2.33498,2.33498,3283113.0
2007-02-08 09:22:00,2.33498,2.33498,2.33443,2.33492,2838199.0
2007-02-08 09:23:00,2.33485,2.33507,2.3348,2.33507,3204223.0
2007-02-08 09:24:00,2.33529,2.33529,2.33492,2.33492,290612.0
2007-02-08 09:25:00,2.33495,2.335,2.33495,2.33496,2681840.0
2007-02-08 09:26:00,2.33487,2.33501,2.33452,2.33452,1725971.0
2007-02-08 09:27:00,2.3345,2.3345,2.33423,2.33423,7722922.0
2007-02-08 09:28:00,2.33424,2.33445,2.33384,2.33384,1352447.0
2007-02-08 09:29:00,2.33396,2.33431,2.33396,2.33418,2317159.0
2007-02-08 09:30:00,2.33416,2.33416,2.33387,2.33387,1065594.0
2007-02-08 09:31:00,2.33369,2.33369,2.33313,2.33313,358254.0
2007-02-08 09:32:00,2.33323,2.33349,2.33323,2.33326,7794278.0
2007-02-08 09:33:00,2.33339,2.33339,2.33327,2.33327,316808.0
2007-02-08 09:34:00,2.33321,2.33321,2.33238,2.33238,1727848.0
2007-02-08 09:35:00,2.33237,2.33254,2.33237,2.33254,567110.0
2007-02-08 09:36:00,2.33277,2.33277,2.33241,2.33241,1448014.0
2007-02-08 09:37:00,2.33208,2.33255,2.33208,2.33255,511180.0
2007-02-08 09:38:00,2.33268,2.33268,2.33259,2.33259,4325964.0
2007-02-08 09:39:00,2.33273,2.33307,2.33273,2.33307,895003.0
2007-02-08 09:40:00,2.33321,2.33323,2.33288,2.33302,9362378.0
2007-02-08 09:41:00,2.33291,2.3331,2.33287,2.33294,2413197.0
2007-02-08 09:42:00,2.33301,2.33312,2.33297,2.33297,1307669.0
2007-02-08 09:43:00,2.33316,2.3333,2.33281,2.33282,3375279.0
2007-02-08 09:44:00,2.3331,2.33333,2.33306,2.33333,11351154.0
2007-02-08 09:45:00,2.33308,2.33326,2.3329,2.33326,6467358.0
2007-02-08 09:46:00,2.33297,2.33319,2.33297,2.33299,6730976.0
2007-02-08 09:47:00,2.33304,2.33311,2.33304,2.33311,2190757.0
2007-02-08 09:48:00,2.33313,2.33313,2.33299,2.33299,4179523.0
2007-02-08 09:49:00,2.33289,2.33367,2.33289,2.33367,3227855.0
2007-02-08 09:50:00,2.33328,2.33368,2.33328,2.33368,5830037.0
2007-02-08 09:51:00,2.33368,2.33378,2.33365,2.33365,3193843.0
2007-02-08 09:52:00,2.33368,2.33418,2.33368,2.33418,6428794.0
2007-02-08 09:53:00,2.33424,2.33441,2.33391,2.33391,14103641.0
2007-02-08 09:54:00,2.33391,2.33406,2.33345,2.33345,3706872.0
2007-02-08 09:55:00,2.3335,2.33451,2.3335,2.3343,17617621.0
2007-02-08 09:56:00,2.33418,2.33418,2.33362,2.33374,5203576.0
2007-02-08 09:57:00,2.33394,2.33445,2.33394,2.33442,2073592.0
2007-02-08 09:58:00,2.33437,2.33453,2.33437,2.33444,4829669.0
2007-02-08 09:59:00,2.33388,2.33411,2.33388,2.33411,7496558.0
2007-02-08 10:00:00,2.33398,2.33464,2.33398,2.33443,8632195.0
2007-02-08 10:01:00,2.33448,2.33448,2.33419,2.33419,3680883.0
2007-02-08 10:02:00,2.33419,2.33422,2.33386,2.33403,2767738.0
2007-02-08 10:03:00,2.33413,2.33436,2.33413,2.33423,2584377.0
2007-02-08 10:04:00,2.33434,2.33504,2.33434,2.33495,2141273.0
2007-02-08 10:05:00,2.3349,2.3349,2.33413,2.33414,13169076.0
2007-02-08 10:06:00,2.33421,2.33444,2.33421,2.33428,2962391.0
2007-02-08 10:07:00,2.33429,2.33429,2.33396,2.33402,786354.0
2007-02-08 10:08:00,2.33405,2.33405,2.33384,2.33384,5634496.0
2007-02-08 10:09:00,2.33387,2.33387,2.33354,2.33354,4673875.0
2007-02-08 10:10:00,2.33349,2.33349,2.3328,2.33309,1303210.0
2007-02-08 10:11:00,2.33309,2.33316,2.33227,2.33227,3391600.0
2007-02-08 10:12:00,2.33227,2.3328,2.33227,2.3328,1327818.0
2007-02-08 10:13:00,2.33263,2.3328,2.33253,2.33253,2514003.0
2007-02-08 10:14:00,2.33267,2.33289,2.33267,2.33277,3665841.0
2007-02-08 10:15:00,2.3328,2.33287,2.33268,2.33268,4494244.0
2007-02-08 10:16:00,2.33246,2.33308,2.33246,2.33274,4279078.0
2007-02-08 10:17:00,2.33311,2.33311,2.33292,2.33305,9756598.0
2007-02-08 10:18:00,2.33306,2.33306,2.3324,2.3324,2318416.0
2007-02-08 10:19:00,2.33214,2.33243,2.33214,2.3322,2592832.0
2007-02-08 10:20:00,2.33219,2.33244,2.33199,2.33199,3885690.0
2007-02-08 10:21:00,2.33227,2.33229,2.3321,2.33229,12018841.0
2007-02-08 10:22:00,2.33201,2.33206,2.3319,2.33205,19090867.0
2007-02-08 10:23:00,2.3321,2.33234,2.33207,2.33223,7784965.0
2007-02-08 10:24:00,2.33251,2.33263,2.33248,2.33263,749741.0
2007-02-08 10:25:00,2.33217,2.33217,2.33197,2.33213,2800068.0
2007-02-08 10:26:00,2.33212,2.3333,2.33212,2.3333,3116616.0
2007-02-08 10:27:00,2.33333,2.33356,2.33333,2.33334,2596479.0
2007-02-08 10:28:00,2.33342,2.33359,2.33342,2.33349,5922218.0
2007-02-08 10:29:00,2.33344,2.33344,2.33319,2.33323,3009737.0
2007-02-08 10:30:00,2.33306,2.33306,2.33288,2.33294,3400604.0
2007-02-08 10:31:00,2.33277,2.33292,2.33277,2.33277,2540204.0
2007-02-08 10:32:00,2.33265,2.33302,2.33265,2.33302,1734693.0
2007-02-08 10:33:00,2.33312,2.33339,2.33293,2.33293,6655545.0
2007-02-08 10:34:00,2.3329,2.3329,2.33255,2.33279,5245311.0
2007-02-08 10:35:00,2.33293,2.33293,2.33241,2.3326,1542103.0
2007-02-08 10:36:00,2.33244,2.33244,2.33198,2.33223,11738315.0
2007-02-08 10:37:00,2.33232,2.33247,2.33187,2.33187,3015888.0
2007-02-08 10:38:00,2.3321,2.33211,2.33201,2.33211,9346347.0
2007-02-08 10:39:00,2.33208,2.33232,2.33205,2.33232,3530590.0
2007-02-08 10:40:00,2.33235,2.33235,2.33209,2.33232,503372.0
2007-02-08 10:41:00,2.33222,2.33226,2.33199,2.33202,2381740.0
2007-02-08 10:42:00,2.33188,2.33188,2.33143,2.33143,6670734.0
2007-02-08 10:43:00,2.3312,2.3312,2.33108,2.33108,5905778.0
2007-02-08 10:44:00,2.33106,2.33116,2.33085,2.33099,6022175.0
2007-02-08 10:45:00,2.33078,2.33154,2.33078,2.33154,1719148.0
2007-02-08 10:46:00,2.33165,2.33182,2.33128,2.33128,3796343.0
2007-02-08 10:47:00,2.33141,2.33141,2.33084,2.33084,236364.0
2007-02-08 10:48:00,2.33111,2.33146,2.33111,2.33137,671383.0
2007-02-08 10:49:00,2.33157,2.33174,2.33146,2.33146,4818371.0
2007-02-08 10:50:00,2.33149,2.33221,2.33149,2.33185,7730430.0
2007-02-08 10:51:00,2.332,2.33225,2.332,2.33221,8175203.0
2007-02-08 10:52:00,2.33217,2.33217,2.33158,2.33158,7211098.0
2007-02-08 10:53:00,2.33185,2.332,2.3315,2.332,4727305.0
2007-02-08 10:54:00,2.33245,2.33245,2.33219,2.33223,3387278.0
2007-02-08 10:55:00,2.33221,2.33225,2.33207,2.33225,11095890.0
2007-02-08 10:56:00,2.33226,2.33265,2.33226,2.33265,1234995.0
2007-02-08 10:57:00,2.33272,2.33293,2.33247,2.33292,9459886.0
2007-02-08 10:58:00,2.33264,2.33281,2.33264,2.33281,4783232.0
2007-02-08 10:59:00,2.33272,2.33301,2.33272,2.33301,244982.0
2007-02-08 11:00:00,2.33295,2.33295,2.3328,2.3328,1748971.0
2007-02-08 11:01:00,2.33268,2.33268,2.3322,2.33227,2370423.0
2007-02-08 11:02:00,2.33212,2.33271,2.33212,2.33217,4940573.0
2007-02-08 11:03:00,2.33253,2.33278,2.33253,2.33258,1377405.0
2007-02-08 11:04:00,2.33254,2.33265,2.33241,2.33265,8218123.0
2007-02-08 11:05:00,2.33265,2.33278,2.33248,2.33278,2216124.0
2007-02-08 11:06:00,2.33276,2.33276,2.33244,2.33244,9635977.0
2007-02-08 11:07:00,2.3324,2.33257,2.3324,2.33251,4111592.0
2007-02-08 11:08:00,2.33228,2.33243,2.33184,2.33209,7934691.0
2007-02-08 11:09:00,2.33205,2.33206,2.33144,2.33144,7311172.0
2007-02-08 11:10:00,2.33123,2.33123,2.33085,2.33085,3496422.0
2007-02-08 11:11:00,2.33085,2.33085,2.33034,2.33034,9640887.0
2007-02-08 11:12:00,2.33042,2.33065,2.33042,2.33044,2501258.0
2007-02-08 11:13:00,2.33047,2.33062,2.33046,2.33062,270056.0
2007-02-08 11:14:00,2.33053,2.33074,2.33053,2.33074,3238905.0
2007-02-08 11:15:00,2.33085,2.33085,2.33027,2.33027,1220490.0
2007-02-08 11:16:00,2.33059,2.33079,2.33059,2.3307,5219589.0
2007-02-08 11:17:00,2.33078,2.33078,2.33055,2.33075,6183658.0
2007-02-08 11:18:00,2.33049,2.33083,2.33049,2.33083,164678.0
2007-02-08 11:19:00,2.33046,2.33132,2.33046,2.33106,2742178.0
2007-02-08 11:20:00,2.33121,2.33127,2.33107,2.33117,8271942.0
2007-02-08 11:21:00,2.33111,2.33129,2.33111,2.33129,4991652.0
2007-02-08 11:22:00,2.33166,2.33182,2.33166,2.33178,2495904.0
2007-02-08 11:23:00,2.33138,2.33148,2.33138,2.33148,213868.0
2007-02-08 11:24:00,2.3315,2.33156,2.33118,2.33156,5386322.0
2007-02-08 11:25:00,2.33149,2.33149,2.33112,2.33138,13097274.0
2007-02-08 11:26:00,2.33133,2.33145,2.33133,2.33145,713351.0
2007-02-08 11:27:00,2.33158,2.33171,2.33158,2.33171,2179903.0
2007-02-08 11:28:00,2.33162,2.33176,2.33144,2.33158,3913441.0
2007-02-08 11:29:00,2.33171,2.33171,2.33129,2.3317,7389559.0
2007-02-08 11:30:00,2.33194,2.33218,2.33194,2.33218,462860.0
2007-02-08 11:31:00,2.33218,2.33218,2.33186,2.33195,5247939.0
2007-02-08 11:32:00,2.33207,2.33207,2.33181,2.33201,1053647.0
2007-02-08 11:33:00,2.33199,2.33199,2.33135,2.33166,12122314.0
2007-02-08 11:34:00,2.33173,2.33173,2.33093,2.33093,5705282.0
2007-02-08 11:35:00,2.3313,2.33166,2.3313,2.33166,578522.0
2007-02-08 11:36:00,2.33173,2.33173,2.33122,2.33122,844941.0
2007-02-08 11:37:00,2.33122,2.33144,2.33122,2.33131,3094101.0
2007-02-08 11:38:00,2.33126,2.33126,2.33087,2.33087,2073604.0
2007-02-08 11:39:00,2.33087,2.33121,2.33087,2.33121,1338504.0
2007-02-08 11:40:00,2.33135,2.33135,2.33104,2.33104,10509370.0
2007-02-08 11:41:00,2.33098,2.33127,2.33091,2.33091,6030421.0
2007-02-08 11:42:00,2.33101,2.33101,2.33053,2.33053,6603699.0
2007-02-08 11:43:00,2.33056,2.33056,2.32991,2.33026,2427399.0
2007-02-08 11:44:00,2.33037,2.33073,2.33037,2.33072,9896589.0
2007-02-08 11:45:00,2.33087,2.33103,2.33055,2.33055,5459361.0
2007-02-08 11:46:00,2.33061,2.33095,2.33061,2.33078,9004332.0
2007-02-08 11:47:00,2.33057,2.33128,2.33057,2.33128,4973678.0
2007-02-08 11:48:00,2.33116,2.33126,2.33113,2.33113,4467516.0
2007-02-08 11:49:00,2.33112,2.33163,2.33112,2.33163,3789813.0
2007-02-08 11:50:00,2.33173,2.33173,2.33116,2.33136,5490975.0
2007-02-08 11:51:00,2.3312,2.33153,2.3312,2.33153,10716442.0
2007-02-08 11:52:00,2.33153,2.33181,2.33147,2.33156,5287959.0
2007-02-08 11:53:00,2.33167,2.33167,2.33144,2.33144,5272587.0
2007-02-08 11:54:00,2.33147,2.33147,2.33103,2.33103,7846496.0
2007-02-08 11:55:00,2.33114,2.33114,2.33091,2.33113,1986268.0
2007-02-08 11:56:00,2.33123,2.33143,2.33123,2.33133,16426212.0
2007-02-08 11:57:00,2.3315,2.33172,2.3315,2.33171,5323940.0
2007-02-08 11:58:00,2.33171,2.33181,2.33171,2.33176,2319590.0
2007-02-08 11:59:00,2.33168,2.33237,2.33167,2.33216,1723577.0
2007-02-08 12:00:00,2.33229,2.33286,2.33229,2.33277,3135091.0
2007-02-08 12:01:00,2.33274,2.33274,2.33252,2.33252,5617650.0
2007-02-08 12:02:00,2.33256,2.33256,2.33231,2.33231,4474327.0
2007-02-08 12:03:00,2.33219,2.33225,2.33215,2.33217,3911879.0
2007-02-08 12:04:00,2.3323,2.33249,2.3323,2.33249,21234857.0
2007-02-08 12:05:00,2.33248,2.33263,2.33244,2.3326,1195752.0
2007-02-08 12:06:00,2.3325,2.33263,2.33238,2.33251,6634598.0
2007-02-08 12:07:00,2.3326,2.33355,2.3326,2.33355,15937569.0
2007-02-08 12:08:00,2.33346,2.33359,2.33338,2.33359,14797077.0
2007-02-08 12:09:00,2.33354,2.33354,2.33317,2.33317,22467328.0
2007-02-08 12:10:00,2.33308,2.3334,2.33304,2.33304,13247537.0
2007-02-08 12:11:00,2.33303,2.33331,2.33299,2.33331,2275855.0
2007-02-08 12:12:00,2.33341,2.3337,2.33341,2.3337,3889940.0
2007-02-08 12:13:00,2.33358,2.33358,2.3332,2.3332,8516434.0
2007-02-08 12:14:00,2.3332,2.3332,2.33304,2.33318,7128755.0
2007-02-08 12:15:00,2.33332,2.33332,2.33315,2.33315,3512670.0
2007-02-08 12:16:00,2.33323,2.33323,2.33291,2.33321,9951205.0
2007-02-08 12:17:00,2.33328,2.33362,2.33316,2.33319,4778004.0
2007-02-08 12:18:00,2.33318,2.33334,2.33311,2.33324,3393172.0
2007-02-08 12:19:00,2.33321,2.3335,2.33321,2.33322,1211691.0
2007-02-08 12:20:00,2.33321,2.33367,2.33321,2.33337,1579358.0
2007-02-08 12:21:00,2.33344,2.33396,2.33344,2.33385,2368002.0
2007-02-08 12:22:00,2.33321,2.33355,2.33319,2.33319,15677884.0
2007-02-08 12:23:00,2.33311,2.33324,2.33304,2.33323,1332106.0
2007-02-08 12:24:00,2.33311,2.33317,2.33295,2.33309,1652335.0
2007-02-08 12:25:00,2.33325,2.33327,2.33313,2.33313,1178959.0
2007-02-08 12:26:00,2.33311,2.33333,2.33308,2.33333,5656412.0
2007-02-08 12:27:00,2.33331,2.33331,2.33296,2.33296,18215498.0
2007-02-08 12:28:00,2.33287,2.33314,2.33287,2.33314,4628385.0
2007-02-08 12:29:00,2.33316,2.33335,2.33316,2.33316,2087784.0
2007-02-08 12:30:00,2.33294,2.33294,2.33256,2.33279,19077624.0
2007-02-08 12:31:00,2.33281,2.33291,2.33278,2.33284,5529227.0
2007-02-08 12:32:00,2.33275,2.33311,2.33275,2.33311,8550680.0
2007-02-08 12:33:00,2.33316,2.33336,2.33316,2.33336,3735502.0
2007-02-08 12:34:00,2.33369,2.33383,2.33369,2.3338,8652098.0
2007-02-08 12:36:00,2.33337,2.33346,2.33337,2.33346,2676918.0
2007-02-08 12:37:00,2.33398,2.3341,2.33393,2.33409,1869382.0
2007-02-08 12:38:00,2.33398,2.33398,2.33345,2.33369,5215666.0
2007-02-08 12:39:00,2.33385,2.33385,2.33373,2.33373,6405463.0
2007-02-08 12:40:00,2.33371,2.33384,2.33361,2.3337,9499995.0
2007-02-08 12:41:00,2.33417,2.33426,2.334,2.33411,25024021.0
2007-02-08 12:42:00,2.334,2.334,2.33332,2.33332,5348777.0
2007-02-08 12:43:00,2.33343,2.33377,2.33343,2.33377,374847.0
2007-02-08 12:44:00,2.334,2.33426,2.334,2.33412,30186933.0
2007-02-08 12:45:00,2.33414,2.3345,2.33406,2.3345,8370695.0
2007-02-08 12:46:00,2.33445,2.33445,2.33404,2.33415,2077069.0
2007-02-08 12:47:00,2.33403,2.33423,2.33403,2.33416,9716716.0
2007-02-08 12:48:00,2.33465,2.33465,2.33441,2.33456,22108860.0
2007-02-08 12:49:00,2.33414,2.33414,2.3338,2.33393,6980359.0
2007-02-08 12:50:00,2.33393,2.33393,2.33357,2.3336,5168502.0
2007-02-08 12:51:00,2.33379,2.33398,2.33379,2.33388,3862251.0
2007-02-08 12:52:00,2.33384,2.33384,2.33367,2.33367,10243985.0
2007-02-08 12:53:00,2.33365,2.33445,2.33365,2.33445,2791387.0
2007-02-08 12:54:00,2.33423,2.33423,2.33398,2.33398,6100990.0
2007-02-08 12:55:00,2.33365,2.33382,2.3336,2.3336,1585761.0
2007-02-08 12:56:00,2.3336,2.3336,2.33328,2.33349,3892781.0
2007-02-08 12:57:00,2.33353,2.33375,2.33353,2.33363,15871924.0
2007-02-08 12:58:00,2.33345,2.33347,2.33281,2.33281,4954473.0
2007-02-08 12:59:00,2.33327,2.33327,2.33297,2.33298,16154389.0
2007-02-08 13:00:00,2.33278,2.33317,2.33278,2.33317,1882374.0
2007-02-08 13:01:00,2.33317,2.33328,2.33303,2.33303,1024750.0
2007-02-08 13:02:00,2.33309,2.33321,2.33289,2.33293,5568393.0
2007-02-08 13:03:00,2.33339,2.33368,2.33339,2.33368,2508175.0
2007-02-08 13:04:00,2.33363,2.33363,2.33272,2.33272,2608191.0
2007-02-08 13:05:00,2.33284,2.33317,2.33284,2.33297,6458600.0
2007-02-08 13:06:00,2.33296,2.3332,2.3329,2.3329,3416431.0
2007-02-08 13:07:00,2.33306,2.33306,2.33262,2.33262,12827936.0
2007-02-08 13:08:00,2.33267,2.33282,2.33237,2.33282,777023.0
2007-02-08 13:09:00,2.33273,2.33291,2.33273,2.33278,10699781.0
2007-02-08 13:10:00,2.33285,2.33294,2.33281,2.33294,4644720.0
2007-02-08 13:11:00,2.33283,2.33283,2.33219,2.33235,7252058.0
2007-02-08 13:12:00,2.33248,2.33248,2.33203,2.33203,4286901.0
2007-02-08 13:13:00,2.33207,2.33215,2.33196,2.33215,6839274.0
2007-02-08 13:14:00,2.33223,2.33223,2.3317,2.3317,26494629.0
2007-02-08 13:16:00,2.33175,2.33176,2.33166,2.33168,3099431.0
2007-02-08 13:17:00,2.33215,2.33234,2.33215,2.33226,2438933.0
2007-02-08 13:18:00,2.33217,2.33217,2.33144,2.33144,6795712.0
2007-02-08 13:19:00,2.33143,2.33175,2.33143,2.33175,2801563.0
2007-02-08 13:20:00,2.33176,2.33209,2.33175,2.33209,8041504.0
2007-02-08 13:21:00,2.33195,2.33195,2.33171,2.33185,3327134.0
2007-02-08 13:22:00,2.33173,2.33175,2.33156,2.33175,3315773.0
2007-02-08 13:23:00,2.33171,2.33171,2.33151,2.33163,20165824.0
2007-02-08 13:24:00,2.33164,2.33166,2.33149,2.33166,3345788.0
2007-02-08 13:25:00,2.33147,2.33166,2.33147,2.33166,731520.0
2007-02-08 13:26:00,2.33169,2.33181,2.33169,2.33181,2291349.0
2007-02-08 13:27:00,2.33185,2.3321,2.33175,2.3321,6030227.0
2007-02-08 13:28:00,2.33208,2.33225,2.33202,2.33225,1536561.0
2007-02-08 13:29:00,2.33225,2.33234,2.33225,2.33234,2542453.0
2007-02-08 13:30:00,2.33269,2.33269,2.33162,2.33162,10483683.0
2007-02-08 13:31:00,2.33158,2.33168,2.3314,2.33143,3110914.0
2007-02-08 13:32:00,2.33153,2.33153,2.33114,2.33114,2420946.0
2007-02-08 13:33:00,2.33091,2.33135,2.33091,2.33135,18954415.0
2007-02-08 13:34:00,2.33141,2.33153,2.33132,2.33132,7689951.0
2007-02-08 13:35:00,2.33132,2.33144,2.33125,2.33132,3336068.0
2007-02-08 13:36:00,2.33135,2.33166,2.33135,2.33166,7479115.0
2007-02-08 13:37:00,2.33163,2.33163,2.33143,2.33149,16348275.0
2007-02-08 13:38:00,2.33155,2.33155,2.33136,2.33153,12579659.0
2007-02-08 13:39:00,2.33182,2.33243,2.33182,2.33217,13996084.0
2007-02-08 13:40:00,2.33218,2.33251,2.33218,2.33229,15426018.0
2007-02-08 13:41:00,2.33241,2.33266,2.33241,2.33256,1165255.0
2007-02-08 13:42:00,2.33245,2.33251,2.33229,2.3323,7274289.0
2007-02-08 13:43:00,2.33218,2.33233,2.33213,2.33233,2085693.0
2007-02-08 13:44:00,2.33228,2.33244,2.33213,2.33229,35777493.0
2007-02-08 13:45:00,2.33233,2.33245,2.33233,2.33245,681882.0
2007-02-08 13:46:00,2.33252,2.33312,2.33252,2.33286,5274932.0
2007-02-08 13:47:00,2.33301,2.33339,2.33301,2.33339,3386602.0
2007-02-08 13:48:00,2.33331,2.33388,2.33331,2.33388,1060234.0
2007-02-08 13:49:00,2.33422,2.33422,2.33332,2.33332,17737626.0
2007-02-08 13:50:00,2.33359,2.33359,2.33326,2.33332,4762999.0
2007-02-08 13:51:00,2.3334,2.3334,2.33318,2.33318,9503177.0
2007-02-08 13:52:00,2.33317,2.33317,2.33293,2.33315,1226910.0
2007-02-08 13:53:00,2.33307,2.33336,2.33305,2.33336,860047.0
2007-02-08 13:54:00,2.33348,2.33348,2.33319,2.33319,3867034.0
2007-02-08 13:55:00,2.33344,2.33344,2.33279,2.33279,3711120.0
2007-02-08 13:56:00,2.33189,2.33405,2.33189,2.33356,9494478.0
2007-02-08 13:57:00,2.33319,2.33319,2.33267,2.33286,16873284.0
2007-02-08 13:58:00,2.33299,2.33314,2.33293,2.33294,9522367.0
2007-02-08 13:59:00,2.33283,2.33283,2.33182,2.33235,20215215.0
2007-02-08 14:00:00,2.33228,2.33228,2.33184,2.33184,3295301.0
2007-02-08 14:01:00,2.33171,2.33171,2.33053,2.33057,3055243.0
2007-02-08 14:02:00,2.33081,2.33099,2.33066,2.33095,9405500.0
2007-02-08 14:03:00,2.33096,2.33096,2.33065,2.33065,12614311.0
2007-02-08 14:04:00,2.33069,2.33069,2.32898,2.32898,4279940.0
2007-02-08 14:05:00,2.32911,2.32911,2.32825,2.32841,26993907.0
2007-02-08 14:06:00,2.32869,2.32869,2.32786,2.32786,8974759.0
2007-02-08 14:07:00,2.3282,2.32882,2.3282,2.32882,1394910.0
2007-02-08 14:08:00,2.32909,2.32933,2.32909,2.32929,3632205.0
2007-02-08 14:09:00,2.32942,2.32942,2.32897,2.32903,7307321.0
2007-02-08 14:10:00,2.32895,2.32929,2.32876,2.32929,269963.0
2007-02-08 14:11:00,2.3292,2.3292,2.32881,2.32881,7947441.0
2007-02-08 14:12:00,2.32882,2.32926,2.32882,2.32913,12302235.0
2007-02-08 14:13:00,2.32913,2.32914,2.32798,2.32891,392393.0
2007-02-08 14:14:00,2.32881,2.32887,2.32729,2.32816,839485.0
2007-02-08 14:15:00,2.32828,2.32842,2.32785,2.32785,2771972.0
2007-02-08 14:16:00,2.32824,2.32851,2.32817,2.32851,5778841.0
2007-02-08 14:17:00,2.32838,2.32844,2.32838,2.32844,446455.0
2007-02-08 14:18:00,2.32821,2.32826,2.32746,2.32751,16834966.0
2007-02-08 14:19:00,2.32749,2.32749,2.32696,2.32696,3701131.0
2007-02-08 14:20:00,2.3269,2.3269,2.32629,2.32629,1959049.0
2007-02-08 14:21:00,2.32626,2.32626,2.32545,2.32545,5921463.0
2007-02-08 14:22:00,2.32551,2.32661,2.32551,2.32655,4925020.0
2007-02-08 14:23:00,2.32665,2.32665,2.32596,2.32596,11399720.0
2007-02-08 14:24:00,2.32579,2.32623,2.32579,2.32622,10099784.0
2007-02-08 14:25:00,2.3262,2.32625,2.32585,2.32585,1680470.0
2007-02-08 14:26:00,2.32601,2.32601,2.32572,2.32572,24614086.0
2007-02-08 14:27:00,2.32589,2.32622,2.32582,2.32614,1697818.0
2007-02-08 14:28:00,2.32636,2.32674,2.32636,2.32674,1619555.0
2007-02-08 14:29:00,2.32656,2.32656,2.32599,2.32614,4659048.0
2007-02-08 14:30:00,2.32608,2.32608,2.32537,2.32537,3266700.0
2007-02-08 14:31:00,2.32583,2.32661,2.32583,2.32632,11616608.0
2007-02-08 14:32:00,2.3264,2.32662,2.32616,2.32629,2395686.0
2007-02-08 14:33:00,2.32659,2.32659,2.32643,2.32643,1149965.0
2007-02-08 14:34:00,2.32637,2.32675,2.32637,2.32675,4918465.0
2007-02-08 14:35:00,2.32652,2.32652,2.32568,2.32568,5223129.0
2007-02-08 14:36:00,2.32595,2.32647,2.32595,2.32647,5743775.0
2007-02-08 14:37:00,2.32662,2.32695,2.32662,2.32695,10648988.0
2007-02-08 14:38:00,2.32685,2.32698,2.32672,2.32683,6278206.0
2007-02-08 14:39:00,2.32674,2.32687,2.32663,2.32686,2771132.0
2007-02-08 14:40:00,2.32681,2.32681,2.32629,2.32629,4337567.0
2007-02-08 14:41:00,2.32602,2.32602,2.32571,2.32577,17147186.0
2007-02-08 14:42:00,2.32593,2.32593,2.32561,2.32561,7618559.0
2007-02-08 14:43:00,2.32569,2.32574,2.3254,2.32541,3921075.0
2007-02-08 14:44:00,2.32546,2.3259,2.32546,2.3259,16011034.0
2007-02-08 14:45:00,2.32628,2.32653,2.32568,2.32568,1114691.0
2007-02-08 14:46:00,2.32559,2.32592,2.32557,2.32557,8064203.0
2007-02-08 14:47:00,2.32513,2.32541,2.32495,2.32495,1626428.0
2007-02-08 14:48:00,2.32483,2.32483,2.32426,2.32426,404258.0
2007-02-08 14:49:00,2.32443,2.3245,2.32424,2.32424,16653663.0
2007-02-08 14:50:00,2.3243,2.32438,2.3242,2.32438,1116156.0
2007-02-08 14:51:00,2.32273,2.32447,2.32273,2.32393,928394.0
2007-02-08 14:52:00,2.32379,2.32429,2.32367,2.32429,1058516.0
2007-02-08 14:53:00,2.32432,2.32438,2.32411,2.32438,11548812.0
2007-02-08 14:54:00,2.32436,2.32474,2.32436,2.32459,25597827.0
2007-02-08 14:55:00,2.32451,2.32488,2.32451,2.32488,1853014.0
2007-02-08 14:56:00,2.32462,2.32485,2.32462,2.32477,5273125.0
2007-02-08 14:57:00,2.32452,2.32461,2.32437,2.32443,3726239.0
2007-02-08 14:58:00,2.32464,2.32464,2.32435,2.32451,5551651.0
2007-02-08 14:59:00,2.32466,2.3249,2.32466,2.32478,253425.0
2007-02-08 15:00:00,2.32466,2.32476,2.32454,2.32454,10248951.0
2007-02-08 15:01:00,2.32459,2.32464,2.32446,2.32464,4047231.0
2007-02-08 15:02:00,2.32523,2.32523,2.32497,2.32508,23104168.0
2007-02-08 15:03:00,2.32464,2.3251,2.32464,2.32495,2815896.0
2007-02-08 15:04:00,2.32486,2.32523,2.32486,2.32514,2661227.0
2007-02-08 15:05:00,2.3251,2.3251,2.32477,2.32477,2205721.0
2007-02-08 15:06:00,2.32469,2.32473,2.32413,2.32435,15339485.0
2007-02-08 15:07:00,2.32423,2.32423,2.32354,2.32354,17760077.0
2007-02-08 15:08:00,2.32386,2.32435,2.32386,2.32416,1267566.0
2007-02-08 15:09:00,2.32432,2.3246,2.32432,2.32443,2750038.0
2007-02-08 15:10:00,2.32428,2.32477,2.32424,2.32477,2373146.0
2007-02-08 15:11:00,2.32467,2.32467,2.32414,2.32414,5662653.0
2007-02-08 15:12:00,2.324,2.32401,2.32386,2.32389,4146751.0
2007-02-08 15:13:00,2.32404,2.32426,2.3237,2.32426,3441064.0
2007-02-08 15:14:00,2.32413,2.32426,2.3239,2.3239,10731721.0
2007-02-08 15:15:00,2.32382,2.32382,2.32298,2.3233,2989898.0
2007-02-08 15:16:00,2.32316,2.32316,2.3224,2.3224,2973020.0
2007-02-08 15:17:00,2.32245,2.32269,2.32239,2.32247,15207917.0
2007-02-08 15:18:00,2.32252,2.32252,2.3223,2.32243,355876.0
2007-02-08 15:19:00,2.32238,2.32238,2.32206,2.32206,3645900.0
2007-02-08 15:20:00,2.32197,2.32207,2.32169,2.322,5142937.0
2007-02-08 15:21:00,2.32193,2.32194,2.32174,2.32194,10978326.0
2007-02-08 15:22:00,2.32225,2.3226,2.32225,2.32249,9565180.0
2007-02-08 15:23:00,2.32268,2.32268,2.32233,2.32233,6601306.0
2007-02-08 15:24:00,2.32239,2.32278,2.32239,2.32278,10520421.0
2007-02-08 15:25:00,2.3228,2.32303,2.32269,2.32288,1869141.0
2007-02-08 15:26:00,2.32292,2.32339,2.32292,2.32339,1404023.0
2007-02-08 15:27:00,2.32317,2.32354,2.32317,2.32354,5922470.0
2007-02-08 15:28:00,2.32382,2.32382,2.32309,2.32361,1688075.0
2007-02-08 15:29:00,2.32375,2.32375,2.32342,2.32342,2510300.0
2007-02-08 15:30:00,2.32342,2.32342,2.32318,2.32321,3633044.0
2007-02-08 15:31:00,2.32319,2.32372,2.32313,2.32372,234048.0
2007-02-08 15:32:00,2.32392,2.3243,2.32392,2.32418,2731796.0
2007-02-08 15:33:00,2.3243,2.3243,2.32341,2.32341,12605223.0
2007-02-08 15:34:00,2.32323,2.32336,2.32313,2.32313,3932446.0
2007-02-08 15:35:00,2.32304,2.32353,2.32301,2.32346,17581009.0
2007-02-08 15:36:00,2.32402,2.32463,2.3238,2.32447,10471294.0
2007-02-08 15:37:00,2.32461,2.32505,2.3243,2.32505,819034.0
2007-02-08 15:38:00,2.32498,2.32498,2.32409,2.32427,5373704.0
2007-02-08 15:39:00,2.32413,2.32413,2.32382,2.32397,20778660.0
2007-02-08 15:40:00,2.32391,2.32397,2.32352,2.32397,2979619.0
2007-02-08 15:41:00,2.32399,2.32434,2.32372,2.32408,1115566.0
2007-02-08 15:42:00,2.3241,2.32459,2.32403,2.32459,9931914.0
2007-02-08 15:43:00,2.32458,2.32481,2.32452,2.32481,527482.0
2007-02-08 15:44:00,2.325,2.32528,2.32471,2.32491,5763888.0
2007-02-08 15:45:00,2.32453,2.32483,2.32448,2.32448,4481129.0
2007-02-08 15:46:00,2.32452,2.32456,2.3244,2.32456,5054435.0
2007-02-08 15:47:00,2.32437,2.32468,2.3239,2.32403,3699257.0
2007-02-08 15:48:00,2.32415,2.32415,2.32372,2.32406,1407345.0
2007-02-08 15:49:00,2.32419,2.32453,2.32419,2.32443,4915037.0
2007-02-08 15:50:00,2.32411,2.32436,2.32387,2.32387,5500601.0
2007-02-08 15:51:00,2.32372,2.32372,2.32265,2.32307,8383248.0
2007-02-08 15:52:00,2.32299,2.32332,2.32299,2.32319,3535729.0
2007-02-08 15:53:00,2.3231,2.32331,2.32281,2.32281,3190542.0
2007-02-08 15:54:00,2.32293,2.32306,2.32231,2.32234,4165820.0
2007-02-08 15:55:00,2.3223,2.32267,2.32228,2.32267,858719.0
2007-02-08 15:56:00,2.32238,2.32246,2.32215,2.32246,3674827.0
2007-02-08 15:57:00,2.32256,2.32258,2.32236,2.32247,19263130.0
2007-02-08 15:58:00,2.32232,2.32232,2.32188,2.32227,13935197.0
2007-02-08 15:59:00,2.32215,2.32223,2.32207,2.32216,3767948.0
2007-02-08 16:00:00,2.32223,2.32275,2.32223,2.32265,2680937.0
2007-02-08 16:01:00,2.32274,2.32274,2.32252,2.32273,751111.0
2007-02-08 16:02:00,2.32287,2.32298,2.32286,2.32286,5313659.0
2007-02-08 16:03:00,2.32302,2.32302,2.32272,2.32275,7311787.0
2007-02-08 16:04:00,2.32264,2.32308,2.32264,2.32284,4256322.0
2007-02-08 16:05:00,2.32293,2.32338,2.32276,2.32338,2548910.0
2007-02-08 16:06:00,2.32345,2.32392,2.32319,2.32392,2382029.0
2007-02-08 16:07:00,2.32434,2.32434,2.32363,2.32363,4013964.0
2007-02-08 16:08:00,2.32389,2.32396,2.32366,2.3238,16976340.0
2007-02-08 16:09:00,2.32381,2.32381,2.32357,2.32371,5084568.0
2007-02-08 16:10:00,2.32383,2.32396,2.32382,2.32384,1159036.0
2007-02-08 16:11:00,2.32361,2.32422,2.32361,2.32422,7026354.0
2007-02-08 16:12:00,2.32391,2.3245,2.32391,2.32426,1635866.0
2007-02-08 16:13:00,2.32405,2.32457,2.32405,2.32412,10007215.0
2007-02-08 16:14:00,2.32425,2.32425,2.32357,2.32359,2055477.0
2007-02-08 16:15:00,2.32368,2.32409,2.32367,2.32409,4858254.0
2007-02-08 16:16:00,2.32396,2.32396,2.3237,2.32373,1506126.0
2007-02-08 16:17:00,2.32378,2.32434,2.32378,2.32434,4348850.0
2007-02-08 16:18:00,2.32417,2.32426,2.32358,2.32426,9369515.0
2007-02-08 16:19:00,2.32415,2.32422,2.3239,2.32422,28774676.0
2007-02-08 16:20:00,2.32407,2.32412,2.32381,2.32402,14387173.0
2007-02-08 16:21:00,2.32429,2.32501,2.32422,2.32484,3740161.0
2007-02-08 16:22:00,2.32459,2.32459,2.32397,2.32417,7265259.0
2007-02-08 16:23:00,2.32424,2.32427,2.32398,2.32422,6042548.0
2007-02-08 16:24:00,2.32429,2.32429,2.3239,2.32392,3233323.0
2007-02-08 16:25:00,2.32369,2.32443,2.32369,2.32443,4849443.0
2007-02-08 16:26:00,2.32457,2.32477,2.32437,2.32477,5433800.0
2007-02-08 16:27:00,2.32497,2.32514,2.32483,2.32492,1704972.0
2007-02-08 16:28:00,2.32479,2.32497,2.32475,2.32485,9704285.0
2007-02-08 16:29:00,2.32474,2.3254,2.32474,2.32537,11343236.0
2007-02-08 16:30:00,2.3251,2.3251,2.32472,2.32477,15862414.0
2007-02-08 16:31:00,2.32446,2.32461,2.32446,2.32461,2878756.0
2007-02-08 16:32:00,2.32466,2.32516,2.32466,2.32506,2814441.0
2007-02-08 16:33:00,2.32461,2.32461,2.32396,2.3242,951649.0
2007-02-08 16:34:00,2.32418,2.32419,2.32361,2.32419,2953401.0
2007-02-08 16:35:00,2.32396,2.32399,2.32385,2.32391,14014231.0
2007-02-08 16:36:00,2.32428,2.32468,2.32408,2.32465,4751460.0
2007-02-08 16:37:00,2.32459,2.32499,2.32459,2.32499,214498.0
2007-02-08 16:38:00,2.32516,2.32516,2.32468,2.32468,1862101.0
2007-02-08 16:39:00,2.32468,2.32468,2.32389,2.32409,5492490.0
2007-02-08 16:40:00,2.3241,2.32419,2.32368,2.32402,15456927.0
2007-02-08 16:41:00,2.32384,2.32387,2.32333,2.32355,2483617.0
2007-02-08 16:42:00,2.32357,2.32407,2.32357,2.32362,1946711.0
2007-02-08 16:43:00,2.32357,2.32422,2.32357,2.32422,1672373.0
2007-02-08 16:44:00,2.32395,2.3244,2.32393,2.32393,18569868.0
2007-02-08 16:45:00,2.32405,2.32418,2.32401,2.32417,4035176.0
2007-02-08 16:46:00,2.3242,2.32424,2.32408,2.32424,1422134.0
2007-02-08 16:47:00,2.32404,2.32404,2.32383,2.32383,1061776.0
2007-02-08 16:48:00,2.32366,2.32381,2.32358,2.32358,3248775.0
2007-02-08 16:49:00,2.32353,2.32358,2.32344,2.32344,2807719.0
2007-02-08 16:50:00,2.32327,2.32359,2.32327,2.32332,922952.0
2007-02-08 16:51:00,2.32342,2.32342,2.32318,2.32318,1216585.0
2007-02-08 16:52:00,2.32268,2.32301,2.32239,2.32239,8645290.0
2007-02-08 16:53:00,2.32232,2.32261,2.32222,2.32261,14671104.0
2007-02-08 16:54:00,2.32281,2.32322,2.32281,2.32322,4656808.0
2007-02-08 16:56:00,2.32325,2.32335,2.32311,2.32315,6259604.0
2007-02-08 16:57:00,2.32276,2.32306,2.32276,2.32306,6282233.0
2007-02-08 16:58:00,2.32279,2.32296,2.32267,2.32296,8301775.0
2007-02-08 16:59:00,2.32321,2.32328,2.32298,2.32298,4073921.0
2007-02-08 17:00:00,2.3231,2.32318,2.32284,2.32284,2557104.0
2007-02-08 17:01:00,2.32272,2.32296,2.32272,2.32284,1392920.0
2007-02-08 17:02:00,2.32307,2.32361,2.32307,2.32338,5655096.0
2007-02-08 17:03:00,2.32309,2.32328,2.32299,2.32299,3881448.0
2007-02-08 17:04:00,2.32291,2.32301,2.32286,2.32301,18869605.0
2007-02-08 17:05:00,2.32293,2.32372,2.32293,2.32372,11411274.0
2007-02-08 17:06:00,2.32392,2.32419,2.32388,2.32392,2994954.0
2007-02-08 17:07:00,2.32364,2.32387,2.32329,2.32354,1694279.0
2007-02-08 17:08:00,2.32301,2.32335,2.32299,2.32335,3739410.0
2007-02-08 17:09:00,2.32338,2.32374,2.32331,2.32331,4855337.0
2007-02-08 17:10:00,2.32319,2.32319,2.32294,2.32305,6573861.0
2007-02-08 17:11:00,2.32298,2.32298,2.32231,2.32231,19795179.0
2007-02-08 17:12:00,2.32214,2.32237,2.32177,2.32177,3408383.0
2007-02-08 17:13:00,2.32174,2.32174,2.32144,2.32144,567201.0
2007-02-08 17:14:00,2.32137,2.3215,2.32134,2.32143,3016808.0
2007-02-08 17:15:00,2.32141,2.32141,2.32121,2.32121,4915665.0
2007-02-08 17:16:00,2.32133,2.32165,2.32133,2.32165,3811091.0
2007-02-08 17:17:00,2.32179,2.32193,2.32179,2.32188,382906.0
2007-02-08 17:18:00,2.32191,2.32193,2.32173,2.32193,11041415.0
2007-02-08 17:19:00,2.32175,2.32175,2.32158,2.32161,5173986.0
2007-02-08 17:20:00,2.32136,2.32173,2.32122,2.32122,4049852.0
2007-02-08 17:21:00,2.32127,2.32127,2.32071,2.32071,4579238.0
2007-02-08 17:22:00,2.32116,2.32152,2.32116,2.32142,3136868.0
2007-02-08 17:23:00,2.32144,2.32156,2.32128,2.32132,6169441.0
2007-02-08 17:24:00,2.32115,2.32127,2.32043,2.32076,1716032.0
2007-02-08 17:25:00,2.32046,2.32104,2.32046,2.321,3933639.0
2007-02-08 17:26:00,2.32099,2.32125,2.32097,2.32124,8697711.0
2007-02-08 17:27:00,2.32103,2.32133,2.32052,2.32077,6271937.0
2007-02-08 17:28:00,2.32083,2.32102,2.32056,2.32102,1365733.0
2007-02-08 17:29:00,2.321,2.32137,2.32071,2.32137,540732.0
2007-02-08 17:30:00,2.32146,2.32169,2.32146,2.3216,7721913.0
2007-02-08 17:31:00,2.32156,2.32171,2.32156,2.32165,2924197.0
2007-02-08 17:32:00,2.3216,2.32212,2.3216,2.3217,5392636.0
2007-02-08 17:33:00,2.32218,2.32218,2.32147,2.32147,5627602.0
2007-02-08 17:34:00,2.32173,2.32173,2.3213,2.3213,7033039.0
2007-02-08 17:35:00,2.3213,2.3213,2.32112,2.32112,1462555.0
2007-02-08 17:36:00,2.32106,2.32106,2.32029,2.32073,4420899.0
2007-02-08 17:37:00,2.32069,2.32089,2.32069,2.32073,7654439.0
2007-02-08 17:38:00,2.32087,2.32087,2.32058,2.32085,6988840.0
2007-02-08 17:39:00,2.32071,2.32072,2.32063,2.32063,6185617.0
2007-02-08 17:40:00,2.32065,2.32084,2.32056,2.32072,1125691.0
2007-02-08 17:41:00,2.32082,2.32193,2.32082,2.32167,4621530.0
2007-02-08 17:42:00,2.32218,2.3223,2.32193,2.3223,3318683.0
2007-02-08 17:43:00,2.32224,2.32254,2.32224,2.32254,7419722.0
2007-02-08 17:44:00,2.32264,2.32264,2.32243,2.32261,4207868.0
2007-02-08 17:45:00,2.32267,2.32272,2.32242,2.32242,1458736.0
2007-02-08 17:46:00,2.32229,2.32297,2.32229,2.32279,5897166.0
2007-02-08 17:47:00,2.32318,2.32356,2.3229,2.32356,2908639.0
2007-02-08 17:48:00,2.32349,2.32349,2.32325,2.32325,3154795.0
2007-02-08 17:49:00,2.32302,2.32302,2.32273,2.32273,11206760.0
2007-02-08 17:50:00,2.32275,2.32319,2.32275,2.32307,10525927.0
2007-02-08 17:51:00,2.32292,2.32309,2.32247,2.32269,20108105.0
2007-02-08 17:52:00,2.32294,2.32328,2.32294,2.32328,2265886.0
2007-02-08 17:53:00,2.32351,2.32359,2.32288,2.32288,8264807.0
2007-02-08 17:54:00,2.32298,2.3232,2.32294,2.3232,2467699.0
2007-02-08 17:55:00,2.32305,2.32305,2.32277,2.32303,13781526.0
2007-02-08 17:56:00,2.32303,2.32303,2.32243,2.32243,2668160.0
2007-02-08 17:57:00,2.32217,2.3223,2.32207,2.32207,753759.0
2007-02-08 17:58:00,2.32201,2.32208,2.32187,2.32203,11127775.0
2007-02-08 17:59:00,2.32185,2.32186,2.32138,2.32186,15389836.0
2007-02-08 18:00:00,2.32203,2.32277,2.32201,2.32277,758337.0
2007-02-08 18:01:00,2.32271,2.32291,2.32259,2.32282,13321615.0
2007-02-08 18:02:00,2.32294,2.32341,2.32294,2.32328,1757776.0
2007-02-08 18:03:00,2.32312,2.32335,2.32288,2.32288,1352358.0
2007-02-08 18:04:00,2.32305,2.32379,2.32305,2.32339,5077275.0
2007-02-08 18:05:00,2.32323,2.32337,2.32302,2.32315,5107433.0
2007-02-08 18:06:00,2.32289,2.3231,2.32287,2.3231,14746202.0
2007-02-08 18:07:00,2.32288,2.32342,2.32288,2.32326,8202181.0
2007-02-08 18:08:00,2.32319,2.32406,2.32319,2.32406,1255341.0
2007-02-08 18:09:00,2.32395,2.32395,2.32318,2.32318,4826754.0
2007-02-08 18:10:00,2.32335,2.32358,2.32308,2.32319,8976435.0
2007-02-08 18:11:00,2.32301,2.32301,2.32286,2.32286,10776736.0
2007-02-08 18:12:00,2.3227,2.32275,2.32244,2.32258,21583559.0
2007-02-08 18:13:00,2.32277,2.32277,2.32197,2.32243,2241407.0
2007-02-08 18:14:00,2.32224,2.32233,2.32213,2.32233,2365457.0
2007-02-08 18:15:00,2.32213,2.32213,2.32168,2.32168,519403.0
2007-02-08 18:16:00,2.32138,2.32138,2.32079,2.3213,2319707.0
2007-02-08 18:17:00,2.32119,2.32119,2.32062,2.32088,2430002.0
2007-02-08 18:18:00,2.32101,2.32128,2.32101,2.3211,752993.0
2007-02-08 18:19:00,2.32105,2.32105,2.32088,2.32088,18864184.0
2007-02-08 18:20:00,2.3209,2.32101,2.3209,2.32092,9228505.0
2007-02-08 18:21:00,2.32101,2.32101,2.32059,2.32069,3430195.0
2007-02-08 18:22:00,2.32101,2.32111,2.32101,2.32111,359037.0
2007-02-08 18:23:00,2.32117,2.32146,2.32115,2.32146,9635218.0
2007-02-08 18:24:00,2.322,2.322,2.32164,2.32171,4703183.0
2007-02-08 18:25:00,2.32106,2.32109,2.32106,2.32109,1699655.0
2007-02-08 18:26:00,2.32099,2.32099,2.32004,2.32018,4894779.0
2007-02-08 18:27:00,2.32006,2.32047,2.31988,2.32047,10181714.0
2007-02-08 18:28:00,2.32053,2.32091,2.32053,2.32067,6928366.0
2007-02-08 18:29:00,2.32063,2.32083,2.32057,2.32071,2602182.0
2007-02-08 18:30:00,2.32059,2.32082,2.32054,2.32054,10805401.0
2007-02-08 18:31:00,2.32065,2.32087,2.32025,2.32025,10857402.0
2007-02-08 18:32:00,2.32027,2.3204,2.32011,2.32011,9931516.0
2007-02-08 18:33:00,2.32025,2.32036,2.31971,2.31971,9670194.0
2007-02-08 18:34:00,2.31991,2.32011,2.31991,2.32,14557327.0
2007-02-08 18:35:00,2.31994,2.32018,2.3196,2.32018,3871412.0
2007-02-08 18:36:00,2.32027,2.32027,2.31984,2.31996,653585.0
2007-02-08 18:37:00,2.31993,2.32017,2.31993,2.32008,1172980.0
2007-02-08 18:38:00,2.31995,2.31995,2.3196,2.31971,8813614.0
2007-02-08 18:39:00,2.31977,2.31989,2.31952,2.31985,4698540.0
2007-02-08 18:40:00,2.3199,2.31991,2.31969,2.31969,2589988.0
2007-02-08 18:41:00,2.31968,2.31973,2.3196,2.31972,9284613.0
2007-02-08 18:42:00,2.31972,2.3198,2.31943,2.3198,2347701.0
2007-02-08 18:43:00,2.31972,2.31972,2.31941,2.31971,619948.0
2007-02-08 18:44:00,2.31981,2.31997,2.31958,2.31976,16610045.0
2007-02-08 18:45:00,2.3193,2.31936,2.31893,2.31918,4039441.0
2007-02-08 18:46:00,2.31913,2.31938,2.31908,2.31931,5009462.0
2007-02-08 18:47:00,2.31914,2.31951,2.31914,2.31925,3102624.0
2007-02-08 18:48:00,2.31971,2.31971,2.31961,2.31961,17199.0
2007-02-08 18:49:00,2.31954,2.31962,2.31945,2.31949,385122.0
2007-02-08 18:50:00,2.31932,2.31932,2.31883,2.31896,1822671.0
2007-02-08 18:51:00,2.31908,2.31908,2.31882,2.31895,5772066.0
2007-02-08 18:52:00,2.31889,2.31939,2.31884,2.31934,2068426.0
2007-02-08 18:53:00,2.31924,2.31937,2.31915,2.31915,12087788.0
2007-02-08 18:54:00,2.31916,2.3193,2.31902,2.3193,17824900.0
2007-02-08 18:55:00,2.31941,2.31999,2.31931,2.31998,1653940.0
2007-02-08 18:56:00,2.31994,2.31994,2.31944,2.31958,17920399.0
2007-02-08 18:57:00,2.31951,2.31956,2.31935,2.31946,2806040.0
2007-02-08 18:58:00,2.31958,2.32065,2.31958,2.32065,3857017.0
2007-02-08 18:59:00,2.32078,2.32102,2.32066,2.32083,4553271.0
2007-02-08 19:00:00,2.32086,2.32088,2.32073,2.32076,2000321.0
2007-02-08 19:01:00,2.32051,2.32075,2.32051,2.32051,9615362.0
2007-02-08 19:02:00,2.32058,2.32078,2.32029,2.32029,3197360.0
2007-02-08 19:03:00,2.32021,2.32021,2.31982,2.31996,6580919.0
2007-02-08 19:04:00,2.32004,2.32006,2.31987,2.31987,508181.0
2007-02-08 19:05:00,2.31989,2.31989,2.31972,2.31974,2724646.0
2007-02-08 19:06:00,2.3199,2.3199,2.31974,2.31974,3763231.0
2007-02-08 19:07:00,2.31994,2.32013,2.31994,2.32013,3826375.0
2007-02-08 19:08:00,2.32009,2.32009,2.31991,2.31996,10495430.0
2007-02-08 19:09:00,2.32001,2.32001,2.31926,2.31957,774838.0
2007-02-08 19:10:00,2.31962,2.32014,2.31962,2.32014,450698.0
2007-02-08 19:11:00,2.32003,2.32024,2.32003,2.32024,17856775.0
2007-02-08 19:12:00,2.32011,2.32011,2.31963,2.3198,2092402.0
2007-02-08 19:13:00,2.3197,2.3198,2.31965,2.31973,3578010.0
2007-02-08 19:14:00,2.31963,2.31963,2.31918,2.31927,2200445.0
2007-02-08 19:15:00,2.31903,2.31929,2.31891,2.31891,13797900.0
2007-02-08 19:16:00,2.31903,2.31937,2.31903,2.31923,7725579.0
2007-02-08 19:17:00,2.31941,2.31941,2.3192,2.3192,1315190.0
2007-02-08 19:18:00,2.31931,2.31954,2.31931,2.31943,1832443.0
2007-02-08 19:19:00,2.31931,2.31946,2.31925,2.31925,5653826.0
2007-02-08 19:20:00,2.31921,2.31925,2.31909,2.31911,1973692.0
2007-02-08 19:21:00,2.31926,2.31935,2.31907,2.31935,10958492.0
2007-02-08 19:22:00,2.31918,2.31927,2.31913,2.31927,10419924.0
2007-02-08 19:23:00,2.31924,2.31924,2.31867,2.31867,1387560.0
2007-02-08 19:24:00,2.31857,2.31857,2.31796,2.31796,3989241.0
2007-02-08 19:25:00,2.31798,2.31798,2.31678,2.31678,11345831.0
2007-02-08 19:26:00,2.31704,2.31704,2.31547,2.31683,4221569.0
2007-02-08 19:27:00,2.31691,2.31711,2.31657,2.31711,8015753.0
2007-02-08 19:28:00,2.31722,2.31784,2.31722,2.31784,1791694.0
2007-02-08 19:29:00,2.31789,2.31828,2.31789,2.31828,1475968.0
2007-02-08 19:30:00,2.31798,2.31841,2.31772,2.31841,1031041.0
2007-02-08 19:31:00,2.31854,2.31854,2.31811,2.31811,401406.0
2007-02-08 19:32:00,2.3181,2.31835,2.3181,2.31817,22250909.0
2007-02-08 19:33:00,2.31805,2.31829,2.31799,2.31815,6217412.0
2007-02-08 19:34:00,2.31811,2.31816,2.318,2.31816,5553115.0
2007-02-08 19:35:00,2.31825,2.31863,2.31825,2.31863,6740818.0
2007-02-08 19:36:00,2.31829,2.31835,2.31829,2.31829,154712.0
2007-02-08 19:37:00,2.31839,2.31851,2.31828,2.31847,17511005.0
2007-02-08 19:38:00,2.31824,2.31852,2.31822,2.31847,1848079.0
2007-02-08 19:39:00,2.31841,2.31841,2.31699,2.31699,5457952.0
2007-02-08 19:40:00,2.31848,2.3185,2.31836,2.31836,1870768.0
2007-02-08 19:41:00,2.31823,2.31827,2.3181,2.3181,10292699.0
2007-02-08 19:42:00,2.3182,2.31852,2.31818,2.31848,5464753.0
2007-02-08 19:43:00,2.31897,2.31911,2.31889,2.31911,1774851.0
2007-02-08 19:44:00,2.31896,2.31896,2.31833,2.31833,3770701.0
2007-02-08 19:45:00,2.31833,2.31833,2.31803,2.31829,11508641.0
2007-02-08 19:46:00,2.31802,2.31841,2.31802,2.31814,7697362.0
2007-02-08 19:47:00,2.31812,2.31826,2.31812,2.31817,6174884.0
2007-02-08 19:48:00,2.31812,2.31812,2.31793,2.31793,2252278.0
2007-02-08 19:49:00,2.31792,2.31827,2.31789,2.31789,3662184.0
2007-02-08 19:50:00,2.31798,2.31798,2.31773,2.31773,2184046.0
2007-02-08 19:51:00,2.31811,2.31813,2.31791,2.31813,7996322.0
2007-02-08 19:52:00,2.31813,2.31813,2.31803,2.31803,644739.0
2007-02-08 19:54:00,2.31796,2.31796,2.31764,2.31764,7489437.0
2007-02-08 19:55:00,2.31766,2.31766,2.31742,2.31742,2739904.0
2007-02-08 19:56:00,2.31765,2.31782,2.31765,2.31776,1644205.0
2007-02-08 19:57:00,2.3179,2.31817,2.31766,2.31817,791630.0
2007-02-08 19:58:00,2.31799,2.31811,2.31799,2.31811,396628.0
2007-02-08 19:59:00,2.31818,2.3188,2.31818,2.3188,2769819.0
2007-02-08 20:00:00,2.31797,2.31828,2.31797,2.3182,1721185.0
2007-02-08 20:01:00,2.31809,2.3182,2.31793,2.3182,10934564.0
2007-02-08 20:02:00,2.31835,2.31835,2.31802,2.31802,182414.0
2007-02-08 20:03:00,2.3179,2.3188,2.3179,2.3188,2433593.0
2007-02-08 20:05:00,2.31874,2.31892,2.3185,2.3185,7854986.0
2007-02-08 20:06:00,2.31852,2.31861,2.31813,2.31853,3944111.0
2007-02-08 20:07:00,2.3184,2.3184,2.31816,2.31816,1215576.0
2007-02-08 20:08:00,2.31821,2.31844,2.31821,2.31844,164270.0
2007-02-08 20:09:00,2.31852,2.31908,2.31852,2.31855,958600.0
2007-02-08 20:10:00,2.31825,2.31825,2.31808,2.31823,14581152.0
2007-02-08 20:11:00,2.31816,2.31816,2.31807,2.31807,196221.0
2007-02-08 20:12:00,2.31807,2.31807,2.31777,2.31777,3351861.0
2007-02-08 20:13:00,2.31783,2.31801,2.31781,2.31781,2224562.0
2007-02-08 20:14:00,2.31785,2.31785,2.31738,2.31738,900248.0
2007-02-08 20:15:00,2.31753,2.31779,2.31741,2.31741,2985967.0
2007-02-08 20:16:00,2.3173,2.31746,2.31721,2.31746,2581459.0
2007-02-08 20:17:00,2.31745,2.31761,2.31721,2.31721,2387281.0
2007-02-08 20:18:00,2.31714,2.31714,2.31667,2.31667,346296.0
2007-02-08 20:19:00,2.31682,2.31694,2.31627,2.31627,3464820.0
2007-02-08 20:20:00,2.31661,2.3169,2.3165,2.3165,1632313.0
2007-02-08 20:21:00,2.31677,2.31685,2.31661,2.31685,5439202.0
2007-02-08 20:22:00,2.31672,2.31679,2.31653,2.31663,6506889.0
2007-02-08 20:23:00,2.31671,2.31682,2.31668,2.31668,1669178.0
2007-02-08 20:25:00,2.31656,2.31656,2.3164,2.3164,8040214.0
2007-02-08 20:26:00,2.31635,2.31671,2.31635,2.31659,4292447.0
2007-02-08 20:27:00,2.31656,2.31674,2.31656,2.31674,1644010.0
2007-02-08 20:28:00,2.31679,2.31679,2.3165,2.31667,3254772.0
2007-02-08 20:29:00,2.31682,2.3171,2.31682,2.31692,2186472.0
2007-02-08 20:30:00,2.31683,2.3171,2.31683,2.31695,5336569.0
2007-02-08 20:31:00,2.31695,2.31695,2.31627,2.31631,9150433.0
2007-02-08 20:32:00,2.31632,2.31649,2.31632,2.31645,17406312.0
2007-02-08 20:33:00,2.31634,2.31654,2.3163,2.31654,2727410.0
2007-02-08 20:35:00,2.31642,2.31659,2.31642,2.31659,785283.0
2007-02-08 20:36:00,2.31679,2.31688,2.31679,2.31688,1558423.0
2007-02-08 20:37:00,2.31676,2.31684,2.31649,2.31649,5311962.0
2007-02-08 20:38:00,2.31643,2.31664,2.31643,2.31664,4990576.0
2007-02-08 20:39:00,2.31645,2.31645,2.31631,2.31631,670863.0
2007-02-08 20:40:00,2.31615,2.31617,2.31543,2.31563,8632561.0
2007-02-08 20:41:00,2.31572,2.31587,2.31556,2.31565,7495036.0
2007-02-08 20:42:00,2.31562,2.3159,2.31562,2.3159,1775214.0
2007-02-08 20:43:00,2.31571,2.3159,2.31571,2.3159,1341816.0
2007-02-08 20:44:00,2.31571,2.31595,2.31571,2.31595,6020347.0
2007-02-08 20:45:00,2.31631,2.31654,2.31631,2.31654,2127860.0
2007-02-08 20:46:00,2.31647,2.31647,2.31596,2.31602,4203982.0
2007-02-08 20:47:00,2.3159,2.31614,2.3159,2.31614,7968080.0
2007-02-08 20:48:00,2.31598,2.31621,2.31598,2.31601,1437041.0
2007-02-08 20:49:00,2.31616,2.31616,2.31592,2.31592,7499883.0
2007-02-08 20:50:00,2.31603,2.31603,2.31579,2.31584,1401710.0
2007-02-08 20:52:00,2.31593,2.31593,2.31565,2.3158,1484847.0
2007-02-08 20:53:00,2.31633,2.31651,2.31633,2.31633,30933817.0
2007-02-08 20:54:00,2.31589,2.31605,2.31573,2.31573,10253278.0
2007-02-08 20:55:00,2.31593,2.31593,2.31559,2.31568,2246531.0
2007-02-08 20:56:00,2.31568,2.31588,2.31559,2.3157,6220865.0
2007-02-08 20:57:00,2.31579,2.31579,2.31556,2.31559,3385143.0
2007-02-08 20:58:00,2.31556,2.31581,2.31556,2.31577,1577307.0
2007-02-08 20:59:00,2.31592,2.31592,2.3158,2.31592,9698355.0
2007-02-08 21:00:00,2.31595,2.31614,2.31591,2.31591,1321115.0
2007-02-08 21:01:00,2.31596,2.31613,2.31596,2.316,9880454.0
2007-02-08 21:02:00,2.31605,2.31605,2.31585,2.31585,2672601.0
2007-02-08 21:03:00,2.31605,2.31613,2.31581,2.31613,1795249.0
2007-02-08 21:04:00,2.31608,2.31628,2.31593,2.31593,2148726.0
2007-02-08 21:05:00,2.31607,2.31608,2.31589,2.31608,6471198.0
2007-02-08 21:06:00,2.31598,2.31641,2.31598,2.31602,3766596.0
2007-02-08 21:07:00,2.31604,2.31634,2.31604,2.31612,2160220.0
2007-02-08 21:08:00,2.31604,2.31665,2.31603,2.31651,4142089.0
2007-02-08 21:09:00,2.31639,2.31639,2.31625,2.31627,2593969.0
2007-02-08 21:10:00,2.31626,2.31641,2.31617,2.31617,4728551.0
2007-02-08 21:11:00,2.31645,2.31665,2.31643,2.31652,8192462.0
2007-02-08 21:12:00,2.31663,2.31666,2.31617,2.31629,13116140.0
2007-02-08 21:13:00,2.31639,2.31656,2.31632,2.31641,9039261.0
2007-02-08 21:14:00,2.31637,2.31653,2.31637,2.31653,1693472.0
2007-02-08 21:15:00,2.31634,2.31653,2.31634,2.31653,513769.0
2007-02-08 21:18:00,2.31651,2.31672,2.3165,2.31672,969941.0
2007-02-08 21:19:00,2.31656,2.31656,2.31615,2.31626,23573893.0
2007-02-08 21:20:00,2.31641,2.31682,2.31641,2.31682,223215.0
2007-02-08 21:21:00,2.31701,2.31712,2.31693,2.31693,2409754.0
2007-02-08 21:22:00,2.31673,2.3168,2.31662,2.3168,1447936.0
2007-02-08 21:23:00,2.3168,2.31685,2.31667,2.31671,2410062.0
2007-02-08 21:24:00,2.3167,2.3167,2.31612,2.31612,1292164.0
2007-02-08 21:25:00,2.31612,2.31612,2.31572,2.31605,1507416.0
2007-02-08 21:26:00,2.31574,2.31574,2.31562,2.31562,304146.0
2007-02-08 21:27:00,2.31567,2.31593,2.31565,2.31593,3723027.0
2007-02-08 21:28:00,2.31575,2.31609,2.31572,2.3159,5851674.0
2007-02-08 21:29:00,2.31588,2.31588,2.31577,2.31577,208185.0
2007-02-08 21:30:00,2.31562,2.31577,2.31523,2.31523,2662898.0
2007-02-08 21:31:00,2.31608,2.31608,2.31596,2.31596,7031018.0
2007-02-08 21:32:00,2.31547,2.31582,2.31547,2.31582,301417.0
2007-02-08 21:33:00,2.31585,2.31641,2.31585,2.31618,11264041.0
2007-02-08 21:34:00,2.3158,2.31596,2.3158,2.31596,5740423.0
2007-02-08 21:35:00,2.31599,2.31599,2.31575,2.31576,3557732.0
2007-02-08 21:36:00,2.31574,2.31594,2.3155,2.31594,4139454.0
2007-02-08 21:37:00,2.31582,2.316,2.31576,2.31589,10969225.0
2007-02-08 21:38:00,2.31592,2.31592,2.31578,2.31579,8636183.0
2007-02-08 21:39:00,2.31622,2.31645,2.31611,2.31645,2658685.0
2007-02-08 21:40:00,2.31664,2.31664,2.3163,2.3163,775837.0
2007-02-08 21:41:00,2.31634,2.31634,2.3161,2.3161,1508343.0
2007-02-08 21:42:00,2.31605,2.31605,2.31589,2.31591,469118.0
2007-02-08 21:43:00,2.31541,2.31552,2.31529,2.31552,1286066.0
2007-02-08 21:44:00,2.31552,2.31552,2.31484,2.3153,3479460.0
2007-02-08 21:45:00,2.31549,2.31566,2.31543,2.31547,1671137.0
2007-02-08 21:46:00,2.3154,2.31564,2.3154,2.31564,5188100.0
2007-02-08 21:47:00,2.31574,2.31633,2.31574,2.31596,4736898.0
2007-02-08 21:48:00,2.31563,2.31584,2.31554,2.31584,3666724.0
2007-02-08 21:49:00,2.31578,2.31582,2.31562,2.31582,10524001.0
2007-02-08 21:50:00,2.31578,2.31598,2.31571,2.31571,12699543.0
2007-02-08 21:51:00,2.31577,2.31577,2.31547,2.31569,5896167.0
2007-02-08 21:52:00,2.31586,2.316,2.31579,2.31596,2805049.0
2007-02-08 21:53:00,2.31632,2.31632,2.31609,2.31612,2076170.0
2007-02-08 21:54:00,2.31596,2.31596,2.31583,2.31583,2511391.0
2007-02-08 21:55:00,2.31583,2.31597,2.31576,2.31576,2052729.0
2007-02-08 21:56:00,2.31573,2.31584,2.31573,2.31582,1419909.0
2007-02-08 21:57:00,2.31595,2.31595,2.31513,2.31534,1305532.0
2007-02-08 21:58:00,2.3154,2.3154,2.31475,2.31486,1436614.0
2007-02-08 21:59:00,2.31485,2.31487,2.31465,2.31465,10223202.0
2007-02-08 22:00:00,2.31457,2.31503,2.31435,2.31484,3124760.0
2007-02-08 22:01:00,2.31496,2.3152,2.31496,2.31499,8609037.0
2007-02-08 22:02:00,2.31489,2.31521,2.31489,2.31503,5573140.0
2007-02-08 22:03:00,2.31499,2.3154,2.31499,2.31519,12987518.0
2007-02-08 22:04:00,2.31518,2.31518,2.31484,2.31509,3637955.0
2007-02-08 22:05:00,2.31506,2.31526,2.31467,2.31519,6334820.0
2007-02-08 22:06:00,2.3152,2.31544,2.3152,2.31544,3634682.0
2007-02-08 22:07:00,2.3154,2.3154,2.3152,2.3152,959591.0
2007-02-08 22:08:00,2.31521,2.31521,2.3147,2.3147,1826409.0
2007-02-08 22:09:00,2.31467,2.31524,2.31467,2.31524,15826206.0
2007-02-08 22:10:00,2.31503,2.31535,2.31503,2.31535,1309573.0
2007-02-08 22:11:00,2.31532,2.31532,2.31513,2.31513,2539787.0
2007-02-08 22:12:00,2.31512,2.31518,2.31502,2.31502,2996580.0
2007-02-08 22:13:00,2.31507,2.3157,2.31507,2.31552,2142079.0
2007-02-08 22:14:00,2.31522,2.31522,2.31499,2.31503,1584537.0
2007-02-08 22:16:00,2.31499,2.31543,2.31499,2.31538,13442647.0
2007-02-08 22:17:00,2.31509,2.31516,2.31463,2.31516,2475707.0
2007-02-08 22:19:00,2.3152,2.31538,2.3152,2.31538,4699948.0
2007-02-08 22:20:00,2.31547,2.31547,2.31525,2.31543,4662805.0
2007-02-08 22:21:00,2.31529,2.31541,2.31522,2.31522,3030618.0
2007-02-08 22:22:00,2.31534,2.31552,2.31534,2.31546,5524203.0
2007-02-08 22:24:00,2.31545,2.31545,2.31528,2.31531,5468292.0
2007-02-08 22:25:00,2.31539,2.31541,2.31514,2.31541,2653338.0
2007-02-08 22:26:00,2.31542,2.31546,2.3152,2.3152,648103.0
2007-02-08 22:27:00,2.31508,2.31532,2.31508,2.31532,2338327.0
2007-02-08 22:28:00,2.31543,2.31583,2.31543,2.31565,777122.0
2007-02-08 22:31:00,2.31495,2.3153,2.31481,2.31481,656721.0
2007-02-08 22:32:00,2.31483,2.31515,2.31483,2.31488,1882079.0
2007-02-08 22:33:00,2.31496,2.31513,2.31496,2.31513,3001653.0
2007-02-08 22:34:00,2.31539,2.31539,2.31512,2.31522,2200059.0
2007-02-08 22:35:00,2.31525,2.31525,2.31511,2.31511,3703708.0
2007-02-08 22:36:00,2.31508,2.31523,2.31506,2.31523,7610960.0
2007-02-08 22:37:00,2.31521,2.31521,2.31474,2.3148,2287920.0
2007-02-08 22:38:00,2.31479,2.31499,2.31472,2.31475,8052706.0
2007-02-08 22:39:00,2.31482,2.31489,2.31467,2.31467,2777249.0
2007-02-08 22:40:00,2.31459,2.31469,2.31445,2.31445,3815970.0
2007-02-08 22:41:00,2.31437,2.31457,2.31437,2.3145,4411913.0
2007-02-08 22:42:00,2.31456,2.31456,2.31419,2.31419,791680.0
2007-02-08 22:43:00,2.31426,2.3148,2.31426,2.3148,2217342.0
2007-02-08 22:44:00,2.31471,2.31471,2.31417,2.31418,2810412.0
2007-02-08 22:45:00,2.31442,2.31443,2.3142,2.31443,993284.0
2007-02-08 22:46:00,2.31464,2.31494,2.31464,2.31494,2633229.0
2007-02-08 22:47:00,2.31502,2.31502,2.31489,2.31489,3450502.0
2007-02-08 22:48:00,2.3149,2.31491,2.31477,2.31486,5725821.0
2007-02-08 22:49:00,2.31489,2.31489,2.31448,2.31469,6553039.0
2007-02-08 22:50:00,2.31477,2.31503,2.31477,2.31503,16971901.0
2007-02-08 22:51:00,2.31501,2.31501,2.3147,2.31489,13842375.0
2007-02-08 22:52:00,2.31467,2.31498,2.31467,2.3147,2098387.0
2007-02-08 22:53:00,2.31467,2.31501,2.31419,2.31419,2455349.0
2007-02-08 22:54:00,2.31489,2.31489,2.31447,2.31447,1716171.0
2007-02-08 22:55:00,2.31448,2.31491,2.31448,2.31486,25645566.0
2007-02-08 22:56:00,2.31481,2.31499,2.31449,2.31479,8014027.0
2007-02-08 22:57:00,2.3148,2.31503,2.31458,2.31487,2395350.0
2007-02-08 22:58:00,2.31498,2.31498,2.31481,2.31481,1524502.0
2007-02-08 22:59:00,2.31479,2.31493,2.31479,2.31484,1858718.0
2007-02-08 23:00:00,2.31472,2.3148,2.31457,2.31457,1513353.0
2007-02-08 23:01:00,2.31489,2.31489,2.31464,2.31464,10466021.0
2007-02-08 23:03:00,2.31457,2.31492,2.31457,2.31492,942191.0
2007-02-08 23:04:00,2.31489,2.31512,2.31477,2.31495,2239903.0
2007-02-08 23:05:00,2.3149,2.3149,2.31475,2.31475,259637.0
2007-02-08 23:06:00,2.3148,2.31496,2.3148,2.31496,815359.0
2007-02-08 23:07:00,2.31456,2.31522,2.31456,2.3148,11858123.0
2007-02-08 23:08:00,2.31495,2.31499,2.31455,2.31455,3665940.0
2007-02-08 23:09:00,2.31463,2.31477,2.31463,2.31477,4904968.0
2007-02-08 23:10:00,2.31477,2.31477,2.3146,2.3146,1094315.0
2007-02-08 23:11:00,2.31455,2.31458,2.31441,2.31458,9186380.0
2007-02-08 23:12:00,2.31443,2.31462,2.31443,2.31456,1005753.0
2007-02-08 23:13:00,2.31468,2.31489,2.31418,2.31455,3353171.0
2007-02-08 23:14:00,2.31441,2.31448,2.31436,2.31448,1010095.0
2007-02-08 23:15:00,2.31453,2.31459,2.31453,2.31459,9598107.0
2007-02-08 23:16:00,2.31512,2.31512,2.31483,2.31492,2313030.0
2007-02-08 23:17:00,2.3144,2.31455,2.31431,2.31455,5058553.0
2007-02-08 23:18:00,2.31437,2.31448,2.31423,2.3143,15412581.0
2007-02-08 23:19:00,2.31427,2.31444,2.31422,2.31422,2032034.0
2007-02-08 23:20:00,2.31432,2.31456,2.31408,2.31456,3357252.0
2007-02-08 23:21:00,2.31508,2.31508,2.31494,2.31494,922492.0
2007-02-08 23:22:00,2.31443,2.31443,2.31425,2.31425,1887005.0
2007-02-08 23:23:00,2.31427,2.31447,2.31427,2.31447,5190862.0
2007-02-08 23:24:00,2.31425,2.3143,2.31422,2.31422,3622462.0
2007-02-08 23:25:00,2.31445,2.31494,2.31445,2.31484,950454.0
2007-02-08 23:26:00,2.31475,2.31475,2.31438,2.31438,547159.0
2007-02-08 23:27:00,2.31448,2.31448,2.3139,2.31435,4590630.0
2007-02-08 23:28:00,2.3142,2.31437,2.31396,2.31417,6464176.0
2007-02-08 23:29:00,2.31409,2.3143,2.31409,2.31421,6154390.0
2007-02-08 23:30:00,2.31414,2.31429,2.31414,2.31429,12455182.0
2007-02-08 23:31:00,2.31412,2.31444,2.31412,2.31444,3196961.0
2007-02-08 23:32:00,2.31426,2.31455,2.31426,2.31455,395532.0
2007-02-08 23:33:00,2.31463,2.31463,2.31429,2.31429,7997409.0
2007-02-08 23:35:00,2.31441,2.31498,2.31441,2.31498,5984875.0
2007-02-08 23:36:00,2.3149,2.3149,2.31411,2.31417,5992550.0
2007-02-08 23:37:00,2.31451,2.31487,2.31447,2.31447,2470179.0
2007-02-08 23:38:00,2.31465,2.31467,2.31465,2.31467,784205.0
2007-02-08 23:39:00,2.31495,2.31495,2.31461,2.31464,15678909.0
2007-02-08 23:40:00,2.31471,2.31506,2.31471,2.31506,6573541.0
2007-02-08 23:41:00,2.31516,2.31531,2.31507,2.31531,5553801.0
2007-02-08 23:42:00,2.31526,2.31584,2.31526,2.31584,1747249.0
2007-02-08 23:43:00,2.3159,2.31647,2.3159,2.31647,4146381.0
2007-02-08 23:44:00,2.31614,2.31636,2.31605,2.31605,3506534.0
2007-02-08 23:45:00,2.31595,2.31597,2.31587,2.31587,2562986.0
2007-02-08 23:46:00,2.31585,2.31585,2.31572,2.31572,2836327.0
2007-02-08 23:48:00,2.31567,2.31582,2.31567,2.31582,1044650.0
2007-02-08 23:49:00,2.31582,2.31604,2.31578,2.31579,5815136.0
2007-02-08 23:50:00,2.31589,2.31618,2.31563,2.31618,1040239.0
2007-02-08 23:51:00,2.31676,2.31685,2.31666,2.31666,22722838.0
2007-02-08 23:52:00,2.31658,2.31658,2.31586,2.31609,1648272.0
2007-02-08 23:53:00,2.31469,2.31644,2.31469,2.31585,3150423.0
2007-02-08 23:54:00,2.31598,2.31623,2.31598,2.31623,2928725.0
2007-02-08 23:55:00,2.31626,2.31641,2.31617,2.31634,2427142.0
2007-02-08 23:56:00,2.31637,2.31637,2.31549,2.31573,6878423.0
2007-02-08 23:57:00,2.31568,2.316,2.31534,2.316,1783044.0
2007-02-08 23:58:00,2.31604,2.31689,2.31604,2.31681,5710033.0
2007-02-08 23:59:00,2.3167,2.3167,2.31644,2.31644,5131885.0
2007-02-09 00:00:00,2.31606,2.31618,2.31595,2.31603,6752468.0
2007-02-09 00:01:00,2.31604,2.31605,2.31583,2.31604,5347612.0
2007-02-09 00:02:00,2.31603,2.31604,2.31593,2.31604,9618574.0
2007-02-09 00:03:00,2.31609,2.31617,2.31609,2.31617,1016679.0
2007-02-09 00:04:00,2.31584,2.31584,2.31547,2.31557,3840081.0
2007-02-09 00:05:00,2.31576,2.31576,2.31547,2.31547,2787855.0
2007-02-09 00:06:00,2.31544,2.31564,2.31544,2.31559,4445288.0
2007-02-09 00:07:00,2.31554,2.3156,2.31539,2.3156,1207813.0
2007-02-09 00:08:00,2.31557,2.31557,2.31547,2.31551,2951640.0
2007-02-09 00:09:00,2.31553,2.31559,2.31551,2.31551,2465661.0
2007-02-09 00:10:00,2.31564,2.31564,2.31556,2.31556,1321545.0
2007-02-09 00:11:00,2.31537,2.31595,2.31537,2.31595,2114018.0
2007-02-09 00:12:00,2.31601,2.31648,2.31601,2.3164,656259.0
2007-02-09 00:13:00,2.31645,2.31645,2.31608,2.31608,2229075.0
2007-02-09 00:14:00,2.31575,2.31575,2.31564,2.31573,1435981.0
2007-02-09 00:15:00,2.31561,2.31606,2.31554,2.31554,1884129.0
2007-02-09 00:16:00,2.31559,2.31564,2.3154,2.31564,3668238.0
2007-02-09 00:17:00,2.31564,2.31564,2.31538,2.31538,1113312.0
2007-02-09 00:18:00,2.31537,2.31549,2.3152,2.31549,9344560.0
2007-02-09 00:19:00,2.31547,2.31547,2.31521,2.31521,2478367.0
2007-02-09 00:20:00,2.31531,2.31563,2.31531,2.31563,30151651.0
2007-02-09 00:22:00,2.31528,2.31536,2.31511,2.31536,7448765.0
2007-02-09 00:23:00,2.3154,2.31544,2.3154,2.31544,1344895.0
2007-02-09 00:24:00,2.31583,2.31583,2.31568,2.31568,3929324.0
2007-02-09 00:25:00,2.31566,2.31573,2.31564,2.31564,1378764.0
2007-02-09 00:26:00,2.31568,2.31577,2.31558,2.31566,2779918.0
2007-02-09 00:27:00,2.31579,2.31579,2.3155,2.3155,5682452.0
2007-02-09 00:28:00,2.31552,2.31564,2.31552,2.31554,13622647.0
2007-02-09 00:29:00,2.3154,2.3154,2.31503,2.31503,3763385.0
2007-02-09 00:30:00,2.31519,2.31527,2.31519,2.31527,1388033.0
2007-02-09 00:32:00,2.31511,2.31526,2.31511,2.31526,6454100.0
2007-02-09 00:34:00,2.31535,2.31535,2.31512,2.31532,4654764.0
2007-02-09 00:35:00,2.3153,2.3153,2.31519,2.31519,1277920.0
2007-02-09 00:36:00,2.31512,2.31512,2.31486,2.31499,3310237.0
2007-02-09 00:41:00,2.31489,2.31508,2.31487,2.31487,1945887.0
2007-02-09 00:42:00,2.31489,2.31509,2.31489,2.31509,16319384.0
2007-02-09 00:43:00,2.31509,2.31528,2.31503,2.31507,3623516.0
2007-02-09 00:44:00,2.3151,2.3151,2.31488,2.31507,2279334.0
2007-02-09 00:46:00,2.31507,2.3153,2.31499,2.31521,4003125.0
2007-02-09 00:47:00,2.3152,2.3154,2.3152,2.3154,9118635.0
2007-02-09 00:48:00,2.31549,2.31623,2.31549,2.31623,2520550.0
2007-02-09 00:50:00,2.3164,2.3164,2.31612,2.31612,656259.0
2007-02-09 00:51:00,2.31615,2.31615,2.31594,2.31594,945633.0
2007-02-09 00:52:00,2.316,2.316,2.31546,2.31546,998201.0
2007-02-09 00:53:00,2.31536,2.31565,2.31536,2.3154,1907491.0
2007-02-09 00:54:00,2.31544,2.31576,2.31544,2.31576,895908.0
2007-02-09 00:55:00,2.31567,2.31567,2.31536,2.3155,1412422.0
2007-02-09 00:56:00,2.31552,2.31576,2.31552,2.31576,5597113.0
2007-02-09 00:57:00,2.31578,2.31578,2.31548,2.31577,10763346.0
2007-02-09 00:58:00,2.31582,2.31628,2.31582,2.31628,656259.0
2007-02-09 00:59:00,2.31617,2.31623,2.31555,2.31567,16776516.0
2007-02-09 01:00:00,2.3157,2.31578,2.3157,2.31578,656259.0
2007-02-09 01:01:00,2.31567,2.31567,2.31521,2.31566,8372148.0
2007-02-09 01:02:00,2.31565,2.31565,2.3152,2.31555,11984020.0
2007-02-09 01:03:00,2.3155,2.31551,2.31529,2.31551,7684959.0
2007-02-09 01:04:00,2.3154,2.3154,2.31507,2.31507,8392794.0
2007-02-09 01:05:00,2.31495,2.31506,2.31495,2.31506,2001434.0
2007-02-09 01:06:00,2.31516,2.31516,2.31497,2.31497,2647784.0
2007-02-09 01:08:00,2.31492,2.31495,2.31472,2.31487,6177337.0
2007-02-09 01:09:00,2.31495,2.31503,2.31495,2.31503,1388033.0
2007-02-09 01:10:00,2.31488,2.31501,2.31488,2.31501,769498.0
2007-02-09 01:11:00,2.31498,2.31517,2.31498,2.31517,209872.0
2007-02-09 01:12:00,2.31517,2.31532,2.31517,2.31532,1263278.0
2007-02-09 01:15:00,2.31539,2.31556,2.31539,2.31556,48879.0
2007-02-09 01:16:00,2.3158,2.31588,2.3158,2.31588,1323889.0
2007-02-09 01:18:00,2.316,2.31606,2.316,2.31606,608633.0
2007-02-09 01:19:00,2.31621,2.31621,2.31591,2.31591,228007.0
2007-02-09 01:20:00,2.31578,2.31594,2.31567,2.31579,2523471.0
2007-02-09 01:21:00,2.31585,2.31593,2.31585,2.31593,1568243.0
2007-02-09 01:24:00,2.31568,2.31591,2.31568,2.31591,518208.0
2007-02-09 01:25:00,2.31572,2.31598,2.31572,2.31591,9119919.0
2007-02-09 01:26:00,2.31594,2.316,2.31594,2.316,152117.0
2007-02-09 01:27:00,2.31606,2.31618,2.31606,2.31618,435371.0
2007-02-09 01:28:00,2.3162,2.31667,2.3162,2.31667,567574.0
2007-02-09 01:29:00,2.31637,2.31662,2.3163,2.31662,16210882.0
2007-02-09 01:30:00,2.31662,2.31671,2.31655,2.31671,333716.0
2007-02-09 01:31:00,2.31676,2.31684,2.31676,2.31684,1016679.0
2007-02-09 01:32:00,2.31665,2.31671,2.31665,2.31669,809774.0
2007-02-09 01:33:00,2.31683,2.31683,2.31661,2.31661,877438.0
2007-02-09 01:34:00,2.3167,2.3167,2.31643,2.31643,2245409.0
2007-02-09 01:35:00,2.31638,2.3165,2.31638,2.3165,4628762.0
2007-02-09 01:36:00,2.31653,2.31665,2.31652,2.31665,753585.0
2007-02-09 01:37:00,2.31668,2.31709,2.31668,2.31709,10231870.0
2007-02-09 01:38:00,2.31697,2.31697,2.31697,2.31697,1002710.0
2007-02-09 01:39:00,2.31689,2.31689,2.31638,2.31638,1463965.0
2007-02-09 01:40:00,2.31656,2.31656,2.31647,2.31647,2375719.0
2007-02-09 01:41:00,2.31646,2.31655,2.31643,2.31647,4140334.0
2007-02-09 01:42:00,2.31644,2.31657,2.31644,2.31657,429417.0
2007-02-09 01:43:00,2.31695,2.31695,2.31656,2.31656,1422040.0
2007-02-09 01:44:00,2.31669,2.31676,2.31661,2.31676,931689.0
2007-02-09 01:45:00,2.31676,2.31676,2.31647,2.31647,4985485.0
2007-02-09 01:46:00,2.31649,2.31705,2.31649,2.31666,15714986.0
2007-02-09 01:47:00,2.31688,2.31707,2.31688,2.31707,6890189.0
2007-02-09 01:48:00,2.31693,2.31712,2.31693,2.31712,7231885.0
2007-02-09 01:49:00,2.31723,2.31723,2.31706,2.31708,925560.0
2007-02-09 01:50:00,2.31708,2.31722,2.31701,2.31701,2532029.0
2007-02-09 01:51:00,2.31686,2.3171,2.31686,2.31694,3652628.0
2007-02-09 01:52:00,2.31693,2.31693,2.31666,2.31676,5000445.0
2007-02-09 01:53:00,2.31675,2.31678,2.31653,2.31664,6551720.0
2007-02-09 01:54:00,2.31663,2.31678,2.31648,2.31648,23402460.0
2007-02-09 01:55:00,2.31651,2.31699,2.31651,2.31699,656259.0
2007-02-09 01:58:00,2.31707,2.31707,2.31679,2.31679,656259.0
2007-02-09 01:59:00,2.31632,2.31668,2.31632,2.31649,11014976.0
2007-02-09 02:00:00,2.31701,2.31701,2.31694,2.31694,3363787.0
2007-02-09 02:01:00,2.31649,2.31649,2.31634,2.31647,5100223.0
2007-02-09 02:02:00,2.31651,2.31651,2.31601,2.31601,1163493.0
2007-02-09 02:03:00,2.316,2.3161,2.31593,2.3161,7323705.0
2007-02-09 02:04:00,2.31607,2.31624,2.31606,2.31611,2669829.0
2007-02-09 02:05:00,2.31619,2.31619,2.31598,2.31606,2719338.0
2007-02-09 02:06:00,2.31616,2.31616,2.31382,2.31382,3351867.0
2007-02-09 02:07:00,2.31531,2.31581,2.31531,2.31555,1539722.0
2007-02-09 02:08:00,2.31532,2.31532,2.31519,2.31531,834126.0
2007-02-09 02:09:00,2.31527,2.31554,2.31498,2.31554,8242084.0
2007-02-09 02:10:00,2.31559,2.31642,2.31559,2.31642,2399284.0
2007-02-09 02:11:00,2.31639,2.3164,2.31617,2.31617,13336607.0
2007-02-09 02:12:00,2.31621,2.31648,2.31621,2.31633,1356928.0
2007-02-09 02:13:00,2.31642,2.31642,2.31625,2.31625,1477948.0
2007-02-09 02:15:00,2.31611,2.31611,2.31508,2.31508,3231828.0
2007-02-09 02:16:00,2.31521,2.31543,2.31521,2.31543,4224105.0
2007-02-09 02:17:00,2.31525,2.31549,2.31525,2.31549,1904153.0
2007-02-09 02:18:00,2.31566,2.31566,2.31554,2.31566,5807593.0
2007-02-09 02:19:00,2.31556,2.31577,2.31556,2.31577,7232413.0
2007-02-09 02:20:00,2.31614,2.31638,2.31614,2.31638,371821.0
2007-02-09 02:23:00,2.31628,2.31631,2.31561,2.31561,5903042.0
2007-02-09 02:24:00,2.31573,2.31605,2.31573,2.31605,6113488.0
2007-02-09 02:25:00,2.31601,2.31601,2.31589,2.31589,3886369.0
2007-02-09 02:26:00,2.31578,2.31578,2.31561,2.31568,7333709.0
2007-02-09 02:28:00,2.3162,2.31639,2.31616,2.31639,13454387.0
2007-02-09 02:29:00,2.31632,2.31632,2.3157,2.31575,13027069.0
2007-02-09 02:30:00,2.3157,2.3159,2.31566,2.3159,6336240.0
2007-02-09 02:31:00,2.31656,2.31666,2.31645,2.31645,19219580.0
2007-02-09 02:32:00,2.31596,2.3161,2.31578,2.31598,4623456.0
2007-02-09 02:33:00,2.31592,2.31601,2.31581,2.31581,565422.0
2007-02-09 02:34:00,2.31582,2.31582,2.31563,2.31578,1238973.0
2007-02-09 02:35:00,2.31642,2.31642,2.31613,2.31613,2863909.0
2007-02-09 02:36:00,2.31564,2.31564,2.31548,2.31548,4963496.0
2007-02-09 02:38:00,2.31561,2.31624,2.31561,2.31617,991695.0
2007-02-09 02:40:00,2.31551,2.31553,2.31532,2.31548,1861009.0
2007-02-09 02:41:00,2.31551,2.31551,2.31523,2.31523,16522920.0
2007-02-09 02:43:00,2.31528,2.31565,2.31528,2.31565,2299873.0
2007-02-09 02:44:00,2.3153,2.31554,2.3153,2.31554,8878914.0
2007-02-09 02:45:00,2.3162,2.31633,2.31613,2.31633,9947543.0
2007-02-09 02:46:00,2.31623,2.31623,2.31497,2.31527,3170547.0
2007-02-09 02:47:00,2.31527,2.31527,2.31482,2.31482,367459.0
2007-02-09 02:48:00,2.31497,2.31506,2.31483,2.31483,9316817.0
2007-02-09 02:49:00,2.31488,2.31516,2.31488,2.31516,1020340.0
2007-02-09 02:50:00,2.31525,2.31532,2.31525,2.31532,1482709.0
2007-02-09 02:51:00,2.31506,2.31535,2.31503,2.31527,3534458.0
2007-02-09 02:52:00,2.31519,2.31544,2.31511,2.31511,11548621.0
2007-02-09 02:53:00,2.31551,2.31586,2.31551,2.31586,758191.0
2007-02-09 02:54:00,2.3158,2.31677,2.3158,2.3167,15338056.0
2007-02-09 02:55:00,2.31643,2.31648,2.31571,2.31571,2193616.0
2007-02-09 02:56:00,2.31586,2.31601,2.31547,2.31547,940971.0
2007-02-09 02:57:00,2.31549,2.31578,2.31549,2.31577,2974296.0
2007-02-09 02:58:00,2.31588,2.31681,2.31588,2.31661,3472102.0
2007-02-09 02:59:00,2.31652,2.31652,2.31637,2.31637,1270620.0
2007-02-09 03:00:00,2.31629,2.31629,2.31606,2.31606,1065138.0
2007-02-09 03:01:00,2.31555,2.31564,2.31555,2.31564,1578813.0
2007-02-09 03:02:00,2.31579,2.31642,2.31579,2.31627,471578.0
2007-02-09 03:03:00,2.31565,2.31565,2.31523,2.31555,7677742.0
2007-02-09 03:04:00,2.3156,2.3156,2.31546,2.31558,25206963.0
2007-02-09 03:05:00,2.31545,2.3157,2.3152,2.3152,1568425.0
2007-02-09 03:06:00,2.31482,2.31544,2.31482,2.31541,2259246.0
2007-02-09 03:07:00,2.31529,2.3155,2.31529,2.3155,245191.0
2007-02-09 03:08:00,2.31552,2.31563,2.31552,2.31563,345731.0
2007-02-09 03:09:00,2.31565,2.31565,2.31547,2.31547,17325339.0
2007-02-09 03:10:00,2.31539,2.31539,2.31497,2.31497,921588.0
2007-02-09 03:11:00,2.31513,2.31519,2.31505,2.31505,6122564.0
2007-02-09 03:12:00,2.31504,2.31524,2.31503,2.31524,3696701.0
2007-02-09 03:13:00,2.31524,2.31562,2.31524,2.31562,2776496.0
2007-02-09 03:14:00,2.31572,2.31572,2.31531,2.31571,966228.0
2007-02-09 03:15:00,2.31559,2.31582,2.31559,2.31569,2814633.0
2007-02-09 03:16:00,2.3157,2.3157,2.31559,2.31559,2217342.0
2007-02-09 03:17:00,2.3156,2.3156,2.31532,2.31534,814234.0
2007-02-09 03:18:00,2.31528,2.3157,2.31528,2.3157,4194230.0
2007-02-09 03:19:00,2.31551,2.31551,2.3151,2.3151,3661456.0
2007-02-09 03:20:00,2.31518,2.31518,2.31497,2.31517,2809274.0
2007-02-09 03:21:00,2.31475,2.31475,2.31463,2.31463,3605554.0
2007-02-09 03:22:00,2.31452,2.31489,2.31452,2.31482,2112576.0
2007-02-09 03:23:00,2.31495,2.31504,2.31492,2.31492,7043924.0
2007-02-09 03:24:00,2.31507,2.31507,2.31493,2.31493,4029712.0
2007-02-09 03:25:00,2.31499,2.31499,2.31488,2.31488,1312946.0
2007-02-09 03:26:00,2.31505,2.31516,2.31505,2.31516,2826415.0
2007-02-09 03:27:00,2.31517,2.31549,2.31517,2.31549,863754.0
2007-02-09 03:28:00,2.31546,2.31619,2.31546,2.31554,717179.0
2007-02-09 03:29:00,2.31589,2.316,2.31554,2.316,11327473.0
2007-02-09 03:30:00,2.31588,2.31605,2.31588,2.31592,4768030.0
2007-02-09 03:31:00,2.31581,2.31581,2.3157,2.3157,10694991.0
2007-02-09 03:32:00,2.31555,2.3156,2.31543,2.31543,2286201.0
2007-02-09 03:33:00,2.31555,2.31565,2.31555,2.31557,684736.0
2007-02-09 03:34:00,2.31564,2.31596,2.31564,2.31596,4336033.0
2007-02-09 03:35:00,2.3155,2.31573,2.3155,2.31573,5493010.0
2007-02-09 03:36:00,2.31585,2.3167,2.31585,2.3164,19252041.0
2007-02-09 03:37:00,2.31628,2.31628,2.3153,2.3153,5228777.0
2007-02-09 03:38:00,2.31518,2.31564,2.31518,2.31564,3041263.0
2007-02-09 03:39:00,2.31578,2.31582,2.31566,2.31582,4854054.0
2007-02-09 03:40:00,2.31631,2.31652,2.3163,2.31636,1140548.0
2007-02-09 03:41:00,2.31578,2.31601,2.31573,2.31588,1198464.0
2007-02-09 03:42:00,2.31649,2.3166,2.31649,2.31649,3981429.0
2007-02-09 03:43:00,2.31638,2.31638,2.31569,2.31585,12271906.0
2007-02-09 03:44:00,2.31601,2.31601,2.31579,2.31585,3213402.0
2007-02-09 03:45:00,2.31577,2.31604,2.31569,2.31604,1505785.0
2007-02-09 03:46:00,2.31614,2.31614,2.31585,2.316,3349400.0
2007-02-09 03:47:00,2.31603,2.31609,2.3159,2.31602,2926634.0
2007-02-09 03:48:00,2.31603,2.31603,2.3159,2.31602,2740382.0
2007-02-09 03:49:00,2.31625,2.31654,2.31625,2.31636,1271430.0
2007-02-09 03:50:00,2.31637,2.31656,2.31636,2.31639,14770141.0
2007-02-09 03:51:00,2.31623,2.31646,2.31623,2.31646,1910069.0
2007-02-09 03:52:00,2.31633,2.31657,2.31633,2.31657,976185.0
2007-02-09 03:53:00,2.31661,2.31686,2.31661,2.31673,3931086.0
2007-02-09 03:55:00,2.3167,2.31684,2.31667,2.31671,3010698.0
2007-02-09 03:56:00,2.31733,2.31749,2.31731,2.31749,38369595.0
2007-02-09 03:57:00,2.31745,2.31745,2.31702,2.31712,2350607.0
2007-02-09 03:58:00,2.31785,2.31799,2.31785,2.31799,5012522.0
2007-02-09 03:59:00,2.31788,2.31788,2.31739,2.31752,1247732.0
2007-02-09 04:00:00,2.31753,2.31771,2.31753,2.31771,9157758.0
2007-02-09 04:01:00,2.31768,2.31768,2.31726,2.31759,1310421.0
2007-02-09 04:02:00,2.31753,2.31753,2.31702,2.31748,1197296.0
2007-02-09 04:03:00,2.31735,2.31772,2.31735,2.31769,1503183.0
2007-02-09 04:04:00,2.31761,2.31761,2.3175,2.3175,1425567.0
2007-02-09 04:05:00,2.31728,2.31739,2.31709,2.31737,2416658.0
2007-02-09 04:06:00,2.31734,2.31753,2.31734,2.31734,4046583.0
2007-02-09 04:07:00,2.31729,2.31729,2.31712,2.31719,3106022.0
2007-02-09 04:08:00,2.31702,2.31734,2.31699,2.31734,5362104.0
2007-02-09 04:09:00,2.31728,2.31728,2.31706,2.31723,11811332.0
2007-02-09 04:10:00,2.31732,2.31832,2.31732,2.31832,2508612.0
2007-02-09 04:11:00,2.31823,2.31823,2.31724,2.31771,3580785.0
2007-02-09 04:12:00,2.31772,2.31772,2.31738,2.31754,4137562.0
2007-02-09 04:13:00,2.31753,2.31762,2.31724,2.31724,5105392.0
2007-02-09 04:14:00,2.3174,2.31824,2.3174,2.31798,8091673.0
2007-02-09 04:16:00,2.31741,2.31744,2.31718,2.31741,1204970.0
2007-02-09 04:17:00,2.3174,2.31742,2.31731,2.31731,2362067.0
2007-02-09 04:18:00,2.3174,2.3174,2.31728,2.31728,1397780.0
2007-02-09 04:19:00,2.31725,2.31794,2.31725,2.31794,1077980.0
2007-02-09 04:20:00,2.31794,2.31804,2.31772,2.31787,2658685.0
2007-02-09 04:21:00,2.31786,2.31786,2.3171,2.3171,8401775.0
2007-02-09 04:22:00,2.31687,2.31692,2.31687,2.31692,3496710.0
2007-02-09 04:23:00,2.31705,2.31712,2.31705,2.31708,1957953.0
2007-02-09 04:24:00,2.31698,2.31714,2.31693,2.31714,3709836.0
2007-02-09 04:25:00,2.31711,2.31733,2.31711,2.31733,5977117.0
2007-02-09 04:26:00,2.31763,2.31793,2.31763,2.31793,7625864.0
2007-02-09 04:27:00,2.31798,2.31798,2.31755,2.31755,2134669.0
2007-02-09 04:28:00,2.31754,2.31793,2.31754,2.31793,6624467.0
2007-02-09 04:29:00,2.3175,2.31767,2.31696,2.31696,2680051.0
2007-02-09 04:31:00,2.31696,2.3172,2.31696,2.31705,5632567.0
2007-02-09 04:32:00,2.31717,2.31726,2.31717,2.31717,1774665.0
2007-02-09 04:33:00,2.31732,2.31735,2.31732,2.31735,309091.0
2007-02-09 04:34:00,2.31743,2.3175,2.31732,2.3175,1643497.0
2007-02-09 04:36:00,2.3175,2.3179,2.3175,2.3179,2313362.0
2007-02-09 04:37:00,2.31771,2.31771,2.31756,2.3176,1512518.0
2007-02-09 04:38:00,2.3176,2.31773,2.3176,2.31773,299959.0
2007-02-09 04:39:00,2.31761,2.31783,2.31761,2.31783,554952.0
2007-02-09 04:40:00,2.31768,2.31781,2.31763,2.31763,23039380.0
2007-02-09 04:42:00,2.31767,2.31868,2.31767,2.31864,2138582.0
2007-02-09 04:43:00,2.31841,2.31852,2.31841,2.31852,1173021.0
2007-02-09 04:44:00,2.31845,2.31845,2.31788,2.31788,564643.0
2007-02-09 04:45:00,2.31805,2.3187,2.31805,2.31864,1081395.0
2007-02-09 04:46:00,2.31866,2.31879,2.31866,2.31879,1819340.0
2007-02-09 04:47:00,2.31857,2.31857,2.31777,2.31805,13178076.0
2007-02-09 04:48:00,2.31794,2.31796,2.31779,2.31784,8545387.0
2007-02-09 04:49:00,2.31794,2.31872,2.31794,2.31864,3665785.0
2007-02-09 04:50:00,2.31858,2.31858,2.31776,2.3179,2681659.0
2007-02-09 04:51:00,2.31779,2.31779,2.31762,2.31762,269287.0
2007-02-09 04:52:00,2.3177,2.3177,2.31753,2.31759,1406400.0
2007-02-09 04:53:00,2.3176,2.31783,2.3176,2.3176,4118748.0
2007-02-09 04:54:00,2.31774,2.31774,2.31761,2.31761,1624568.0
2007-02-09 04:56:00,2.31748,2.31748,2.31716,2.31716,1811004.0
2007-02-09 04:57:00,2.31704,2.31716,2.31704,2.31716,2712199.0
2007-02-09 04:58:00,2.31691,2.31696,2.31678,2.31696,10156717.0
2007-02-09 04:59:00,2.3169,2.3169,2.31682,2.31682,1216497.0
2007-02-09 05:00:00,2.31679,2.31691,2.31679,2.31691,9855049.0
2007-02-09 05:01:00,2.31688,2.31696,2.31679,2.31679,1738462.0
2007-02-09 05:02:00,2.31682,2.31694,2.31675,2.31694,3719120.0
2007-02-09 05:03:00,2.31693,2.31693,2.31659,2.31671,5694156.0
2007-02-09 05:04:00,2.31652,2.31652,2.31636,2.31636,1349566.0
2007-02-09 05:05:00,2.31621,2.31621,2.31568,2.3157,10323478.0
2007-02-09 05:06:00,2.31571,2.31571,2.31547,2.31564,8731757.0
2007-02-09 05:07:00,2.31581,2.316,2.31579,2.31586,1435883.0
2007-02-09 05:08:00,2.31564,2.31586,2.31564,2.31586,1631766.0
2007-02-09 05:09:00,2.31565,2.31565,2.31553,2.31553,1415012.0
2007-02-09 05:10:00,2.31542,2.31578,2.3154,2.31578,7273952.0
2007-02-09 05:11:00,2.31571,2.31596,2.31571,2.31591,1339273.0
2007-02-09 05:12:00,2.31596,2.31605,2.31564,2.31564,8751325.0
2007-02-09 05:13:00,2.31595,2.31597,2.31574,2.31597,3966395.0
2007-02-09 05:14:00,2.31596,2.31617,2.31596,2.31617,8237894.0
2007-02-09 05:15:00,2.31612,2.3162,2.31608,2.31608,5910413.0
2007-02-09 05:16:00,2.31595,2.31616,2.31584,2.31584,1361420.0
2007-02-09 05:17:00,2.31583,2.31616,2.31583,2.31595,1616035.0
2007-02-09 05:20:00,2.31593,2.31594,2.31583,2.31583,677982.0
2007-02-09 05:21:00,2.31586,2.31593,2.31586,2.31593,477511.0
2007-02-09 05:22:00,2.31599,2.31599,2.31564,2.31564,5713015.0
2007-02-09 05:23:00,2.31583,2.3167,2.31583,2.3166,2814694.0
2007-02-09 05:25:00,2.31658,2.31675,2.31658,2.31675,6088060.0
2007-02-09 05:26:00,2.31662,2.31662,2.31556,2.31557,3014712.0
2007-02-09 05:28:00,2.31574,2.31661,2.31574,2.31661,11436780.0
2007-02-09 05:29:00,2.31646,2.31661,2.31638,2.31646,15248636.0
2007-02-09 05:30:00,2.31646,2.31658,2.31646,2.31658,3698614.0
2007-02-09 05:31:00,2.31652,2.31652,2.31567,2.31567,3360633.0
2007-02-09 05:32:00,2.31562,2.31587,2.31562,2.31587,1712688.0
2007-02-09 05:33:00,2.3159,2.31597,2.31577,2.31597,4732575.0
2007-02-09 05:34:00,2.31602,2.31632,2.31602,2.31619,8047458.0
2007-02-09 05:35:00,2.31617,2.31642,2.31617,2.31642,14034077.0
2007-02-09 05:36:00,2.31642,2.31642,2.31631,2.31631,650899.0
2007-02-09 05:38:00,2.31636,2.31636,2.3161,2.3161,3386614.0
2007-02-09 05:39:00,2.31605,2.31614,2.3158,2.3158,1505685.0
2007-02-09 05:42:00,2.31581,2.31618,2.31581,2.31618,2532118.0
2007-02-09 05:43:00,2.31631,2.31631,2.316,2.316,88768.0
2007-02-09 05:44:00,2.31614,2.31645,2.31614,2.31645,549900.0
2007-02-09 05:45:00,2.31691,2.31698,2.31674,2.31698,2097414.0
2007-02-09 05:46:00,2.31677,2.31694,2.31648,2.31694,9331070.0
2007-02-09 05:47:00,2.31645,2.31645,2.31624,2.31624,3125570.0
2007-02-09 05:48:00,2.31624,2.31624,2.3161,2.3161,213540.0
2007-02-09 05:49:00,2.31609,2.31616,2.31593,2.31611,14498512.0
2007-02-09 05:51:00,2.31614,2.31614,2.31599,2.31599,180815.0
2007-02-09 05:52:00,2.31604,2.31679,2.31604,2.31679,16021449.0
2007-02-09 05:53:00,2.3167,2.3167,2.31582,2.31635,4338001.0
2007-02-09 05:54:00,2.31633,2.31633,2.31621,2.31621,8665181.0
2007-02-09 05:55:00,2.31588,2.31588,2.31537,2.3155,5664125.0
2007-02-09 05:56:00,2.31564,2.31583,2.31556,2.31556,2438960.0
2007-02-09 05:57:00,2.31568,2.31568,2.3155,2.3155,194554.0
2007-02-09 05:58:00,2.31555,2.31567,2.31535,2.31551,12118546.0
2007-02-09 05:59:00,2.3155,2.31575,2.31516,2.31516,1715353.0
2007-02-09 06:00:00,2.31549,2.31564,2.31549,2.31564,1358708.0
2007-02-09 06:01:00,2.31565,2.31565,2.31553,2.31553,374814.0
2007-02-09 06:02:00,2.31552,2.31552,2.31527,2.31552,795289.0
2007-02-09 06:03:00,2.3155,2.3155,2.31512,2.31512,1511912.0
2007-02-09 06:04:00,2.31508,2.31513,2.31504,2.31513,2585302.0
2007-02-09 06:05:00,2.31511,2.31558,2.31511,2.31558,7126688.0
2007-02-09 06:06:00,2.31558,2.31558,2.3155,2.31558,1252390.0
2007-02-09 06:07:00,2.31565,2.31587,2.31549,2.31587,630982.0
2007-02-09 06:08:00,2.31587,2.31616,2.31587,2.31609,8042971.0
2007-02-09 06:09:00,2.31614,2.31639,2.31614,2.31639,2848892.0
2007-02-09 06:10:00,2.3165,2.3165,2.31625,2.31625,3489123.0
2007-02-09 06:11:00,2.31602,2.31629,2.3157,2.3157,2359889.0
2007-02-09 06:12:00,2.31598,2.31618,2.31593,2.31593,6201551.0
2007-02-09 06:13:00,2.31588,2.31598,2.31574,2.31595,7334313.0
2007-02-09 06:14:00,2.31603,2.31619,2.31598,2.31619,11623717.0
2007-02-09 06:15:00,2.31607,2.31624,2.31607,2.31615,3605565.0
2007-02-09 06:16:00,2.31622,2.31622,2.31585,2.31585,1417279.0
2007-02-09 06:17:00,2.31606,2.31624,2.31605,2.31613,5716868.0
2007-02-09 06:18:00,2.31583,2.31607,2.31538,2.31538,11375663.0
2007-02-09 06:19:00,2.31551,2.31575,2.31551,2.31575,1701626.0
2007-02-09 06:21:00,2.31586,2.31601,2.31584,2.31594,1986541.0
2007-02-09 06:23:00,2.31595,2.31684,2.31595,2.31684,7226734.0
2007-02-09 06:24:00,2.31688,2.31688,2.3167,2.31681,4842144.0
2007-02-09 06:25:00,2.31665,2.31665,2.3162,2.3162,2095413.0
2007-02-09 06:26:00,2.3162,2.3162,2.316,2.316,1251564.0
2007-02-09 06:28:00,2.31662,2.31684,2.31662,2.31684,1427716.0
2007-02-09 06:29:00,2.3166,2.31673,2.31657,2.31673,840193.0
2007-02-09 06:32:00,2.31668,2.31668,2.3159,2.31602,8037453.0
2007-02-09 06:33:00,2.3159,2.31591,2.31424,2.31591,3877979.0
2007-02-09 06:34:00,2.31597,2.31621,2.31587,2.31587,11734233.0
2007-02-09 06:35:00,2.31583,2.31695,2.31583,2.31695,13284695.0
2007-02-09 06:36:00,2.31683,2.31683,2.31572,2.31572,1450968.0
2007-02-09 06:37:00,2.31599,2.316,2.31578,2.31578,10652143.0
2007-02-09 06:38:00,2.31587,2.31609,2.31585,2.31602,10285799.0
2007-02-09 06:39:00,2.31587,2.31587,2.3158,2.3158,762387.0
2007-02-09 06:40:00,2.31589,2.31597,2.31575,2.31575,5324254.0
2007-02-09 06:41:00,2.31575,2.31599,2.31575,2.31599,824661.0
2007-02-09 06:42:00,2.316,2.31639,2.316,2.31625,1328474.0
2007-02-09 06:43:00,2.31646,2.3167,2.31646,2.3167,7690205.0
2007-02-09 06:44:00,2.31665,2.31682,2.31642,2.31642,12939980.0
2007-02-09 06:45:00,2.31658,2.31664,2.31644,2.31659,2361499.0
2007-02-09 06:46:00,2.31669,2.31669,2.31644,2.31666,3833718.0
2007-02-09 06:47:00,2.31664,2.31664,2.3163,2.3163,334618.0
2007-02-09 06:48:00,2.31618,2.31648,2.31609,2.31648,17372095.0
2007-02-09 06:49:00,2.31647,2.31647,2.31623,2.31623,478093.0
2007-02-09 06:50:00,2.3163,2.31664,2.31601,2.31646,739842.0
2007-02-09 06:51:00,2.3161,2.31611,2.31596,2.31611,10525955.0
2007-02-09 06:52:00,2.31628,2.31672,2.31627,2.31672,3408914.0
2007-02-09 06:53:00,2.31647,2.31664,2.31646,2.31646,4085584.0
2007-02-09 06:54:00,2.31634,2.31651,2.3162,2.31649,2519554.0
2007-02-09 06:55:00,2.31655,2.31669,2.31655,2.31669,3363787.0
2007-02-09 06:56:00,2.31649,2.31649,2.31634,2.31637,459529.0
2007-02-09 06:57:00,2.31646,2.31646,2.31627,2.31627,3059381.0
2007-02-09 06:58:00,2.3162,2.31632,2.3162,2.3162,9241986.0
2007-02-09 06:59:00,2.31645,2.31645,2.31613,2.31613,2180187.0
2007-02-09 07:00:00,2.31652,2.31686,2.31652,2.31686,4914097.0
2007-02-09 07:01:00,2.31705,2.31724,2.31705,2.31724,3612116.0
2007-02-09 07:02:00,2.31724,2.31749,2.31717,2.31749,2882129.0
2007-02-09 07:03:00,2.31744,2.31744,2.31713,2.31713,19632343.0
2007-02-09 07:04:00,2.31709,2.31711,2.31699,2.31707,2667839.0
2007-02-09 07:05:00,2.31704,2.31731,2.31704,2.31721,17585734.0
2007-02-09 07:06:00,2.31721,2.31721,2.31702,2.3171,11540754.0
2007-02-09 07:07:00,2.31709,2.31721,2.31684,2.31695,2116253.0
2007-02-09 07:08:00,2.31771,2.31771,2.31724,2.31724,2586108.0
2007-02-09 07:10:00,2.31754,2.31754,2.31669,2.31669,353321.0
2007-02-09 07:11:00,2.3167,2.31756,2.3167,2.31741,1731300.0
2007-02-09 07:12:00,2.31683,2.31717,2.3166,2.3166,2976424.0
2007-02-09 07:13:00,2.31677,2.31703,2.31677,2.31678,480288.0
2007-02-09 07:14:00,2.317,2.31743,2.317,2.31743,3587862.0
2007-02-09 07:15:00,2.31742,2.3176,2.31714,2.31714,1265299.0
2007-02-09 07:16:00,2.31735,2.31756,2.31735,2.31744,7996621.0
2007-02-09 07:18:00,2.31695,2.3171,2.31695,2.31703,9004702.0
2007-02-09 07:20:00,2.31704,2.31751,2.31704,2.31751,5117679.0
2007-02-09 07:21:00,2.31821,2.31821,2.31801,2.31804,3072376.0
2007-02-09 07:22:00,2.318,2.318,2.31732,2.31732,1253049.0
2007-02-09 07:24:00,2.31745,2.31745,2.31697,2.31725,4153043.0
2007-02-09 07:26:00,2.31733,2.31775,2.31733,2.31775,151802.0
2007-02-09 07:27:00,2.31778,2.31788,2.31778,2.31788,4799067.0
2007-02-09 07:29:00,2.3171,2.31775,2.3171,2.31759,11590048.0
2007-02-09 07:30:00,2.31727,2.31749,2.31727,2.31731,2605046.0
2007-02-09 07:31:00,2.31723,2.31741,2.31714,2.31714,7062555.0
2007-02-09 07:32:00,2.31738,2.31758,2.31738,2.31746,9403135.0
2007-02-09 07:33:00,2.31747,2.31761,2.31736,2.31736,4311168.0
2007-02-09 07:34:00,2.31737,2.3175,2.31737,2.3175,1789487.0
2007-02-09 07:35:00,2.3176,2.3176,2.31737,2.31737,4330740.0
2007-02-09 07:36:00,2.31799,2.31812,2.31799,2.31812,2486109.0
2007-02-09 07:37:00,2.31812,2.31843,2.31812,2.31834,3041566.0
2007-02-09 07:38:00,2.31826,2.31826,2.31761,2.31761,3684418.0
2007-02-09 07:39:00,2.3176,2.3176,2.31734,2.31734,10170271.0
2007-02-09 07:40:00,2.31732,2.31745,2.31721,2.31722,20424625.0
2007-02-09 07:41:00,2.31727,2.31738,2.3171,2.31738,696764.0
2007-02-09 07:42:00,2.31756,2.31768,2.31737,2.31768,2554133.0
2007-02-09 07:43:00,2.31771,2.31806,2.31768,2.31768,2395649.0
2007-02-09 07:44:00,2.31778,2.31803,2.31778,2.31803,576155.0
2007-02-09 07:45:00,2.31784,2.31794,2.31763,2.31763,2458640.0
2007-02-09 07:46:00,2.3177,2.31791,2.3177,2.31791,367513.0
2007-02-09 07:47:00,2.31798,2.31852,2.31798,2.31843,2350719.0
2007-02-09 07:48:00,2.3183,2.31864,2.3183,2.3184,3740573.0
2007-02-09 07:49:00,2.31791,2.31791,2.31737,2.31737,4122965.0
2007-02-09 07:50:00,2.317,2.317,2.31675,2.31695,4560425.0
2007-02-09 07:51:00,2.31686,2.31706,2.31686,2.31693,1633537.0
2007-02-09 07:52:00,2.31708,2.31708,2.31669,2.31669,8703503.0
2007-02-09 07:54:00,2.31672,2.31695,2.31661,2.31681,4726478.0
2007-02-09 07:56:00,2.31693,2.31693,2.31655,2.31655,1282830.0
2007-02-09 07:57:00,2.31639,2.31649,2.31639,2.31649,858937.0
2007-02-09 07:59:00,2.31717,2.31735,2.31715,2.31722,1890022.0
2007-02-09 08:00:00,2.31724,2.31724,2.31659,2.31693,15649621.0
2007-02-09 08:01:00,2.31703,2.31703,2.31678,2.31681,12112524.0
2007-02-09 08:02:00,2.31676,2.31707,2.31676,2.31701,817525.0
2007-02-09 08:03:00,2.31761,2.31788,2.31758,2.31788,27200741.0
2007-02-09 08:04:00,2.31757,2.31768,2.31757,2.31768,79207.0
2007-02-09 08:05:00,2.31714,2.31763,2.31714,2.31763,2119996.0
2007-02-09 08:06:00,2.31761,2.31773,2.31754,2.31754,7598567.0
2007-02-09 08:07:00,2.31739,2.31784,2.31739,2.3176,2088567.0
2007-02-09 08:08:00,2.31766,2.31794,2.31743,2.31794,18627241.0
2007-02-09 08:09:00,2.31765,2.31765,2.31753,2.31753,13195743.0
2007-02-09 08:10:00,2.31751,2.31762,2.31751,2.31753,10934492.0
2007-02-09 08:11:00,2.31752,2.31762,2.31747,2.31749,2967821.0
2007-02-09 08:12:00,2.31756,2.31756,2.31733,2.31749,3175024.0
2007-02-09 08:13:00,2.31738,2.31752,2.31731,2.31731,5788915.0
2007-02-09 08:14:00,2.31742,2.31801,2.31742,2.31793,6647646.0
2007-02-09 08:15:00,2.3177,2.3177,2.31688,2.31688,3864330.0
2007-02-09 08:17:00,2.31696,2.317,2.31684,2.317,3121114.0
2007-02-09 08:18:00,2.31689,2.31704,2.31689,2.31704,4306365.0
2007-02-09 08:20:00,2.31695,2.31707,2.31695,2.31707,5952861.0
2007-02-09 08:22:00,2.31686,2.3171,2.31686,2.3171,7510979.0
2007-02-09 08:23:00,2.31702,2.31711,2.31692,2.31692,4771097.0
2007-02-09 08:24:00,2.3169,2.31712,2.3169,2.31712,1343273.0
2007-02-09 08:25:00,2.31712,2.31729,2.31676,2.31676,6475497.0
2007-02-09 08:26:00,2.31693,2.31709,2.31689,2.31709,5382689.0
2007-02-09 08:27:00,2.31707,2.3173,2.31707,2.31709,5419190.0
2007-02-09 08:28:00,2.31702,2.31712,2.31702,2.31705,3147683.0
2007-02-09 08:29:00,2.31712,2.31712,2.31684,2.31684,252092.0
2007-02-09 08:30:00,2.31697,2.31762,2.31697,2.31762,4717655.0
2007-02-09 08:32:00,2.3176,2.3176,2.31696,2.31698,5997264.0
2007-02-09 08:33:00,2.31707,2.31707,2.31669,2.31694,8586092.0
2007-02-09 08:34:00,2.31707,2.31735,2.31696,2.31696,3711682.0
2007-02-09 08:35:00,2.31702,2.31702,2.31649,2.31663,1822849.0
2007-02-09 08:36:00,2.31674,2.3179,2.31674,2.3179,1676614.0
2007-02-09 08:38:00,2.31764,2.3177,2.31684,2.31684,4846266.0
2007-02-09 08:39:00,2.31686,2.31686,2.31669,2.31669,3844918.0
2007-02-09 08:40:00,2.31674,2.31704,2.31674,2.31704,4791185.0
2007-02-09 08:41:00,2.31738,2.31738,2.31689,2.31689,11087984.0
2007-02-09 08:42:00,2.31674,2.317,2.31674,2.317,392041.0
2007-02-09 08:44:00,2.31697,2.31726,2.31697,2.31705,5141371.0
2007-02-09 08:45:00,2.31707,2.3176,2.31707,2.3176,3092578.0
2007-02-09 08:46:00,2.31767,2.31767,2.31732,2.31762,615585.0
2007-02-09 08:47:00,2.31753,2.31753,2.31691,2.31691,3408724.0
2007-02-09 08:48:00,2.31696,2.31708,2.31664,2.31708,19127625.0
2007-02-09 08:49:00,2.31735,2.31735,2.31713,2.31713,6185418.0
2007-02-09 08:51:00,2.31701,2.31748,2.31701,2.31723,4039983.0
2007-02-09 08:52:00,2.31733,2.31733,2.3172,2.3172,1609768.0
2007-02-09 08:53:00,2.31736,2.31736,2.31712,2.31712,2000598.0
2007-02-09 08:54:00,2.31699,2.31719,2.31699,2.31699,11249287.0
2007-02-09 08:55:00,2.31707,2.31709,2.31694,2.31709,18638489.0
2007-02-09 08:56:00,2.31709,2.31709,2.31672,2.31672,3617044.0
2007-02-09 08:57:00,2.31712,2.31746,2.31712,2.3173,7590435.0
2007-02-09 08:58:00,2.31724,2.31724,2.31603,2.31638,1377084.0
2007-02-09 08:59:00,2.31638,2.31658,2.31638,2.31649,2363314.0
2007-02-09 09:00:00,2.3166,2.31662,2.3162,2.3162,3831394.0
2007-02-09 09:01:00,2.3163,2.31634,2.31593,2.31593,8930481.0
2007-02-09 09:02:00,2.31601,2.31601,2.31563,2.31563,6459215.0
2007-02-09 09:03:00,2.31567,2.31592,2.31567,2.31585,6092071.0
2007-02-09 09:04:00,2.31601,2.31676,2.31601,2.31653,938439.0
2007-02-09 09:05:00,2.31625,2.31666,2.31625,2.31666,4587537.0
2007-02-09 09:06:00,2.31665,2.31675,2.31653,2.31672,13477037.0
2007-02-09 09:07:00,2.31702,2.31739,2.31702,2.31739,9436029.0
2007-02-09 09:08:00,2.31724,2.31724,2.31677,2.3168,1180347.0
2007-02-09 09:09:00,2.31701,2.31727,2.31681,2.31681,969285.0
2007-02-09 09:10:00,2.31679,2.31711,2.31679,2.31711,1485732.0
2007-02-09 09:11:00,2.317,2.317,2.31657,2.31657,2958004.0
2007-02-09 09:13:00,2.31692,2.31699,2.31677,2.31699,1328725.0
2007-02-09 09:14:00,2.31696,2.31704,2.31681,2.31704,4465172.0
2007-02-09 09:15:00,2.31692,2.31719,2.31662,2.31662,17400552.0
2007-02-09 09:16:00,2.3167,2.3167,2.31628,2.31628,1781772.0
2007-02-09 09:17:00,2.31633,2.31686,2.31633,2.31679,1910039.0
2007-02-09 09:18:00,2.31722,2.31726,2.31718,2.31726,3991297.0
2007-02-09 09:20:00,2.31665,2.31672,2.31638,2.31672,5664697.0
2007-02-09 09:21:00,2.31664,2.31682,2.31664,2.31681,1794277.0
2007-02-09 09:22:00,2.31691,2.31694,2.3167,2.31694,220044.0
2007-02-09 09:23:00,2.31688,2.31688,2.31653,2.3168,4531674.0
2007-02-09 09:24:00,2.31686,2.31687,2.31662,2.31687,14414970.0
2007-02-09 09:25:00,2.3167,2.3167,2.31654,2.31654,3218264.0
2007-02-09 09:26:00,2.31644,2.31668,2.31644,2.31668,1025152.0
2007-02-09 09:27:00,2.31662,2.31662,2.31609,2.31618,3992068.0
2007-02-09 09:28:00,2.31562,2.31562,2.31461,2.31461,2800892.0
2007-02-09 09:29:00,2.31471,2.31471,2.31399,2.31399,15321563.0
2007-02-09 09:30:00,2.31393,2.31393,2.3138,2.3138,185283.0
2007-02-09 09:31:00,2.31374,2.31374,2.31264,2.31264,7682514.0
2007-02-09 09:32:00,2.31257,2.31257,2.31209,2.31209,1820645.0
2007-02-09 09:33:00,2.31203,2.31203,2.31154,2.31154,5093551.0
2007-02-09 09:34:00,2.31143,2.31143,2.31085,2.31085,5259700.0
2007-02-09 09:35:00,2.31031,2.31079,2.31031,2.31079,3326805.0
2007-02-09 09:36:00,2.31083,2.31083,2.31048,2.3107,5902563.0
2007-02-09 09:37:00,2.31063,2.31104,2.31063,2.3109,7094287.0
2007-02-09 09:38:00,2.31096,2.31106,2.31088,2.31106,3727858.0
2007-02-09 09:39:00,2.31104,2.31161,2.31104,2.3114,14715328.0
2007-02-09 09:40:00,2.31136,2.31183,2.31136,2.31156,29858541.0
2007-02-09 09:41:00,2.31132,2.3117,2.31132,2.31157,9470855.0
2007-02-09 09:42:00,2.31155,2.3117,2.31137,2.3117,4557587.0
2007-02-09 09:43:00,2.31177,2.31177,2.31124,2.31124,1521646.0
2007-02-09 09:44:00,2.31134,2.31134,2.31026,2.31026,4442036.0
2007-02-09 09:45:00,2.31017,2.31017,2.30959,2.30961,2159568.0
2007-02-09 09:46:00,2.30932,2.30933,2.309,2.30913,24550104.0
2007-02-09 09:47:00,2.30934,2.3095,2.30913,2.3095,1798843.0
2007-02-09 09:48:00,2.30981,2.30981,2.30963,2.30963,7692527.0
2007-02-09 09:49:00,2.30966,2.30966,2.30931,2.30931,1092917.0
2007-02-09 09:50:00,2.30942,2.30993,2.30941,2.30941,5557512.0
2007-02-09 09:51:00,2.30952,2.31005,2.30952,2.30972,18358751.0
2007-02-09 09:52:00,2.3096,2.3096,2.30896,2.30896,3775717.0
2007-02-09 09:53:00,2.30844,2.30876,2.30844,2.30876,2540831.0
2007-02-09 09:54:00,2.30892,2.30938,2.30881,2.30938,2701262.0
2007-02-09 09:55:00,2.30949,2.30987,2.30949,2.30987,4314570.0
2007-02-09 09:56:00,2.30975,2.31001,2.30975,2.30991,7671583.0
2007-02-09 09:57:00,2.30987,2.31045,2.30987,2.31024,5281967.0
2007-02-09 09:58:00,2.31013,2.31013,2.30908,2.30937,812449.0
2007-02-09 09:59:00,2.30978,2.30978,2.30916,2.30916,2703375.0
2007-02-09 10:00:00,2.30941,2.30995,2.30941,2.3098,3855467.0
2007-02-09 10:01:00,2.3098,2.30984,2.30956,2.30984,13032074.0
2007-02-09 10:02:00,2.31,2.31,2.3093,2.3093,18600939.0
2007-02-09 10:03:00,2.3092,2.30959,2.30889,2.30947,3870274.0
2007-02-09 10:04:00,2.30956,2.30956,2.30916,2.3092,806612.0
2007-02-09 10:05:00,2.30857,2.30904,2.30857,2.30887,4291122.0
2007-02-09 10:06:00,2.30887,2.30887,2.30858,2.30865,3507248.0
2007-02-09 10:07:00,2.30854,2.30889,2.30854,2.30889,3922485.0
2007-02-09 10:08:00,2.30866,2.3088,2.30852,2.30852,8512641.0
2007-02-09 10:09:00,2.30854,2.30855,2.30822,2.30842,5959480.0
2007-02-09 10:10:00,2.30867,2.30906,2.30867,2.30906,4670755.0
2007-02-09 10:11:00,2.30901,2.30937,2.30896,2.30937,1490042.0
2007-02-09 10:12:00,2.30946,2.31031,2.30946,2.31031,2156064.0
2007-02-09 10:13:00,2.31034,2.31038,2.31008,2.31038,5607938.0
2007-02-09 10:14:00,2.31034,2.31049,2.31034,2.31047,4638370.0
2007-02-09 10:15:00,2.31058,2.31073,2.31012,2.31012,5906831.0
2007-02-09 10:16:00,2.31036,2.31044,2.31026,2.31044,498849.0
2007-02-09 10:17:00,2.31045,2.31045,2.3102,2.3102,10248596.0
2007-02-09 10:18:00,2.31018,2.31018,2.31002,2.31017,1091873.0
2007-02-09 10:19:00,2.30995,2.30995,2.30947,2.3096,2772768.0
2007-02-09 10:20:00,2.30962,2.31026,2.30962,2.30964,20874681.0
2007-02-09 10:21:00,2.30978,2.31014,2.30978,2.31014,5496834.0
2007-02-09 10:22:00,2.31028,2.31028,2.3099,2.31019,865879.0
2007-02-09 10:23:00,2.31004,2.31017,2.3097,2.31004,11317872.0
2007-02-09 10:24:00,2.30992,2.31022,2.30986,2.31001,18233779.0
2007-02-09 10:25:00,2.31009,2.31024,2.31009,2.31016,3698689.0
2007-02-09 10:26:00,2.31022,2.31064,2.31022,2.31048,12249975.0
2007-02-09 10:27:00,2.31024,2.31053,2.30991,2.30991,2772272.0
2007-02-09 10:28:00,2.30995,2.31,2.30945,2.30945,213548.0
2007-02-09 10:29:00,2.3097,2.30981,2.30967,2.30968,3614250.0
2007-02-09 10:30:00,2.30943,2.30963,2.30942,2.30949,2711787.0
2007-02-09 10:31:00,2.30935,2.30935,2.30794,2.30794,1569717.0
2007-02-09 10:32:00,2.3081,2.30845,2.3081,2.30832,5878384.0
2007-02-09 10:33:00,2.30831,2.3085,2.30815,2.3085,1415632.0
2007-02-09 10:34:00,2.30835,2.3085,2.30835,2.30838,1846065.0
2007-02-09 10:35:00,2.30829,2.30829,2.308,2.30822,10108014.0
2007-02-09 10:36:00,2.30791,2.30825,2.30753,2.30753,6367613.0
2007-02-09 10:37:00,2.30745,2.30765,2.30742,2.30765,9712816.0
2007-02-09 10:38:00,2.30777,2.30777,2.30716,2.30716,11907078.0
2007-02-09 10:39:00,2.30723,2.30738,2.30721,2.30721,4720889.0
2007-02-09 10:40:00,2.3073,2.30742,2.30718,2.30718,3574762.0
2007-02-09 10:41:00,2.30712,2.3072,2.30697,2.30697,351865.0
2007-02-09 10:42:00,2.3068,2.30741,2.30647,2.30741,13910105.0
2007-02-09 10:43:00,2.30744,2.30763,2.30733,2.30733,2819098.0
2007-02-09 10:44:00,2.30736,2.30736,2.30696,2.3071,3105420.0
2007-02-09 10:45:00,2.30718,2.30746,2.30717,2.30736,10358803.0
2007-02-09 10:46:00,2.30753,2.30753,2.3071,2.30743,2171218.0
2007-02-09 10:47:00,2.3074,2.30791,2.3074,2.30791,4426033.0
2007-02-09 10:48:00,2.30784,2.30784,2.30765,2.30782,5441720.0
2007-02-09 10:49:00,2.30804,2.30807,2.30786,2.30806,2571401.0
2007-02-09 10:50:00,2.30821,2.30835,2.30814,2.30814,2710197.0
2007-02-09 10:51:00,2.30822,2.30835,2.30815,2.30835,1284784.0
2007-02-09 10:52:00,2.30855,2.30891,2.30855,2.30891,17294846.0
2007-02-09 10:53:00,2.30895,2.30909,2.30882,2.30905,16414644.0
2007-02-09 10:54:00,2.3092,2.30942,2.3092,2.30934,2231384.0
2007-02-09 10:55:00,2.30962,2.30994,2.30947,2.30994,2930542.0
2007-02-09 10:56:00,2.30991,2.30991,2.30943,2.30943,2645775.0
2007-02-09 10:57:00,2.30956,2.30956,2.30904,2.30904,13122548.0
2007-02-09 10:58:00,2.30884,2.30926,2.30884,2.30922,4158256.0
2007-02-09 10:59:00,2.30906,2.30945,2.30906,2.30945,9529477.0
2007-02-09 11:00:00,2.30945,2.30945,2.30909,2.30909,255375.0
2007-02-09 11:01:00,2.30906,2.30964,2.30906,2.30947,5996598.0
2007-02-09 11:02:00,2.30945,2.30946,2.30908,2.30922,3822565.0
2007-02-09 11:03:00,2.30927,2.30956,2.30927,2.30928,5257876.0
2007-02-09 11:04:00,2.30931,2.30931,2.30886,2.30886,2041440.0
2007-02-09 11:05:00,2.30875,2.30895,2.30874,2.30895,24663097.0
2007-02-09 11:06:00,2.30897,2.30915,2.30897,2.30915,10857207.0
2007-02-09 11:07:00,2.309,2.30937,2.30899,2.30905,1032698.0
2007-02-09 11:08:00,2.30889,2.30913,2.30741,2.30741,923593.0
2007-02-09 11:09:00,2.30874,2.30914,2.30874,2.30874,1104231.0
2007-02-09 11:10:00,2.30868,2.30918,2.30868,2.30918,16564218.0
2007-02-09 11:11:00,2.30913,2.30923,2.30896,2.30923,382277.0
2007-02-09 11:12:00,2.30923,2.30923,2.30881,2.30881,1674140.0
2007-02-09 11:13:00,2.30878,2.30908,2.30878,2.30908,7742131.0
2007-02-09 11:14:00,2.3094,2.30979,2.3094,2.30968,1034228.0
2007-02-09 11:15:00,2.31009,2.31009,2.30977,2.30977,17082080.0
2007-02-09 11:16:00,2.30989,2.31054,2.30989,2.31046,14486176.0
2007-02-09 11:17:00,2.30984,2.31002,2.30979,2.30989,8170034.0
2007-02-09 11:18:00,2.30973,2.30973,2.30938,2.30938,8129222.0
2007-02-09 11:19:00,2.30953,2.30953,2.30917,2.30938,4260033.0
2007-02-09 11:20:00,2.30943,2.30944,2.30926,2.30931,2935833.0
2007-02-09 11:21:00,2.3094,2.30962,2.3094,2.30954,5945270.0
2007-02-09 11:22:00,2.30945,2.30968,2.30945,2.30963,10725137.0
2007-02-09 11:23:00,2.30949,2.30949,2.30885,2.30885,6298688.0
2007-02-09 11:24:00,2.3087,2.30913,2.3087,2.3087,5113195.0
2007-02-09 11:25:00,2.3085,2.30862,2.30836,2.30836,4652791.0
2007-02-09 11:26:00,2.30842,2.30862,2.30842,2.30862,1200757.0
2007-02-09 11:27:00,2.30839,2.30875,2.30839,2.30843,2364475.0
2007-02-09 11:28:00,2.30874,2.30888,2.30874,2.30888,7404901.0
2007-02-09 11:29:00,2.30881,2.30898,2.30881,2.30893,3076280.0
2007-02-09 11:30:00,2.30882,2.30905,2.30841,2.30854,4579818.0
2007-02-09 11:31:00,2.30903,2.30927,2.30903,2.30905,1598614.0
2007-02-09 11:32:00,2.30895,2.30895,2.30847,2.30854,1563657.0
2007-02-09 11:33:00,2.30861,2.309,2.30861,2.30894,23551896.0
2007-02-09 11:34:00,2.30913,2.30913,2.3083,2.3083,1811826.0
2007-02-09 11:35:00,2.30796,2.30796,2.30735,2.30742,9355117.0
2007-02-09 11:36:00,2.30747,2.30776,2.30747,2.30757,11345261.0
2007-02-09 11:37:00,2.30747,2.30747,2.30542,2.30542,5150619.0
2007-02-09 11:38:00,2.3058,2.30637,2.3058,2.30597,5731744.0
2007-02-09 11:39:00,2.3058,2.30602,2.30569,2.30569,1850604.0
2007-02-09 11:40:00,2.30579,2.30579,2.3056,2.3056,3532288.0
2007-02-09 11:41:00,2.30519,2.30577,2.30519,2.30577,18259742.0
2007-02-09 11:42:00,2.306,2.30676,2.306,2.30662,11996400.0
2007-02-09 11:43:00,2.30619,2.30623,2.30601,2.30623,5456886.0
2007-02-09 11:44:00,2.30615,2.30621,2.30588,2.30588,2953934.0
2007-02-09 11:45:00,2.3063,2.30645,2.3063,2.30645,14507997.0
2007-02-09 11:46:00,2.30578,2.30597,2.30574,2.30574,360391.0
2007-02-09 11:47:00,2.30527,2.30563,2.30527,2.30563,12946995.0
2007-02-09 11:48:00,2.30574,2.30574,2.30553,2.30553,8222909.0
2007-02-09 11:49:00,2.30538,2.30538,2.30409,2.30409,258536.0
2007-02-09 11:50:00,2.30429,2.30447,2.30429,2.30433,6864558.0
2007-02-09 11:51:00,2.30432,2.3047,2.30432,2.3047,3551236.0
2007-02-09 11:52:00,2.30455,2.30487,2.30455,2.30472,1469873.0
2007-02-09 11:53:00,2.30482,2.30533,2.30482,2.30505,9920150.0
2007-02-09 11:54:00,2.30513,2.30513,2.30477,2.30477,10663085.0
2007-02-09 11:55:00,2.30495,2.30505,2.30488,2.30488,4552643.0
2007-02-09 11:56:00,2.30496,2.30526,2.30496,2.30526,11810147.0
2007-02-09 11:57:00,2.30574,2.30591,2.30567,2.30571,5383187.0
2007-02-09 11:58:00,2.30495,2.30533,2.30495,2.3051,3321277.0
2007-02-09 11:59:00,2.30515,2.30523,2.30499,2.30523,3033789.0
2007-02-09 12:00:00,2.30522,2.30546,2.3052,2.3052,20902923.0
2007-02-09 12:01:00,2.30531,2.30552,2.3052,2.3052,8784471.0
2007-02-09 12:02:00,2.30507,2.30507,2.30489,2.30489,16679799.0
2007-02-09 12:03:00,2.30483,2.30504,2.30339,2.30339,9142492.0
2007-02-09 12:04:00,2.30473,2.30486,2.3047,2.30486,3637284.0
2007-02-09 12:05:00,2.30449,2.30486,2.30449,2.30486,3931909.0
2007-02-09 12:06:00,2.30497,2.30515,2.30478,2.305,871109.0
2007-02-09 12:07:00,2.30488,2.30526,2.30471,2.30471,1120056.0
2007-02-09 12:08:00,2.30483,2.30537,2.30483,2.30501,9082650.0
2007-02-09 12:09:00,2.30469,2.305,2.30469,2.305,4682922.0
2007-02-09 12:10:00,2.30473,2.30535,2.30473,2.30528,16258134.0
2007-02-09 12:11:00,2.30539,2.30578,2.30539,2.30578,976005.0
2007-02-09 12:12:00,2.30594,2.30604,2.30584,2.30584,3671113.0
2007-02-09 12:13:00,2.30569,2.30595,2.30556,2.30595,5153817.0
2007-02-09 12:14:00,2.30641,2.30681,2.30641,2.30663,1128747.0
2007-02-09 12:15:00,2.30615,2.30629,2.30603,2.30629,32956425.0
2007-02-09 12:16:00,2.30634,2.30634,2.30615,2.3062,1947243.0
2007-02-09 12:17:00,2.30607,2.30618,2.30589,2.30618,6650475.0
2007-02-09 12:18:00,2.3066,2.3066,2.30648,2.30648,1348616.0
2007-02-09 12:19:00,2.30614,2.30614,2.30585,2.30604,15707176.0
2007-02-09 12:20:00,2.30579,2.30627,2.30579,2.30611,15302956.0
2007-02-09 12:21:00,2.30602,2.30602,2.30588,2.30588,12098152.0
2007-02-09 12:22:00,2.30582,2.30653,2.30582,2.30636,15171007.0
2007-02-09 12:23:00,2.30651,2.30651,2.30619,2.30619,6884945.0
2007-02-09 12:24:00,2.30616,2.30632,2.30597,2.30632,3540347.0
2007-02-09 12:25:00,2.30644,2.30673,2.30638,2.30673,7922884.0
2007-02-09 12:26:00,2.30674,2.30674,2.30637,2.30643,17500151.0
2007-02-09 12:27:00,2.30654,2.30666,2.30642,2.30642,2586481.0
2007-02-09 12:28:00,2.3062,2.30639,2.30607,2.30612,3077979.0
2007-02-09 12:29:00,2.30607,2.30617,2.30588,2.30588,9987313.0
2007-02-09 12:30:00,2.30573,2.30573,2.30552,2.30552,2516781.0
2007-02-09 12:31:00,2.30552,2.30552,2.30536,2.30536,1489782.0
2007-02-09 12:32:00,2.30538,2.30576,2.30538,2.30576,5935847.0
2007-02-09 12:33:00,2.30591,2.30595,2.30587,2.30587,2448545.0
2007-02-09 12:34:00,2.30584,2.30584,2.30506,2.30506,660019.0
2007-02-09 12:35:00,2.30537,2.30546,2.30532,2.30535,4198828.0
2007-02-09 12:36:00,2.30542,2.30573,2.30536,2.30573,19491420.0
2007-02-09 12:37:00,2.30577,2.30639,2.30577,2.30639,3186099.0
2007-02-09 12:38:00,2.30627,2.30627,2.30603,2.30618,3610956.0
2007-02-09 12:39:00,2.3062,2.30654,2.3062,2.30654,7876107.0
2007-02-09 12:40:00,2.30653,2.30661,2.30653,2.30653,2636764.0
2007-02-09 12:41:00,2.30642,2.30712,2.30642,2.30675,17142461.0
2007-02-09 12:42:00,2.30676,2.30738,2.30676,2.30738,1337771.0
2007-02-09 12:43:00,2.30748,2.30748,2.30678,2.30685,2983664.0
2007-02-09 12:44:00,2.30688,2.30688,2.30653,2.30686,5030635.0
2007-02-09 12:45:00,2.30668,2.30697,2.30668,2.30682,25730987.0
2007-02-09 12:46:00,2.30705,2.30705,2.30683,2.3069,7329625.0
2007-02-09 12:47:00,2.30674,2.30683,2.30641,2.30641,4114108.0
2007-02-09 12:48:00,2.30608,2.30656,2.30586,2.30613,7054530.0
2007-02-09 12:49:00,2.30624,2.30659,2.30624,2.30654,4263951.0
2007-02-09 12:50:00,2.30624,2.30698,2.30624,2.30698,10449004.0
2007-02-09 12:51:00,2.30683,2.30703,2.30654,2.30702,746779.0
2007-02-09 12:52:00,2.30685,2.30785,2.30685,2.30785,11836073.0
2007-02-09 12:53:00,2.3078,2.3078,2.30747,2.30747,3717958.0
2007-02-09 12:54:00,2.30748,2.30748,2.30736,2.30747,6635776.0
2007-02-09 12:55:00,2.30771,2.30798,2.30771,2.30774,2469644.0
2007-02-09 12:56:00,2.30784,2.30818,2.30784,2.30818,2412891.0
2007-02-09 12:57:00,2.30827,2.30854,2.30822,2.30854,6074389.0
2007-02-09 12:58:00,2.30901,2.30911,2.30892,2.30892,4171124.0
2007-02-09 12:59:00,2.30831,2.30831,2.30741,2.30741,1791886.0
2007-02-09 13:00:00,2.30761,2.30786,2.30748,2.30786,16343979.0
2007-02-09 13:01:00,2.30752,2.30825,2.30752,2.30808,5665192.0
2007-02-09 13:02:00,2.30806,2.30887,2.30806,2.30887,16514330.0
2007-02-09 13:03:00,2.30883,2.30883,2.30822,2.30823,3650391.0
2007-02-09 13:04:00,2.30779,2.30801,2.30768,2.30768,1486188.0
2007-02-09 13:05:00,2.30793,2.30793,2.30773,2.30791,5945224.0
2007-02-09 13:06:00,2.30793,2.30824,2.30793,2.30824,2702215.0
2007-02-09 13:07:00,2.30845,2.30845,2.30833,2.30838,10564076.0
2007-02-09 13:08:00,2.30842,2.30852,2.30833,2.30833,4146272.0
2007-02-09 13:09:00,2.30807,2.30807,2.3078,2.3078,5735770.0
2007-02-09 13:10:00,2.30792,2.30792,2.30765,2.30765,6496982.0
2007-02-09 13:11:00,2.30764,2.30773,2.30761,2.30761,14861747.0
2007-02-09 13:12:00,2.30767,2.30767,2.30743,2.30743,10261608.0
2007-02-09 13:13:00,2.30755,2.30755,2.3069,2.3069,2117729.0
2007-02-09 13:14:00,2.30683,2.30707,2.30669,2.30695,9225939.0
2007-02-09 13:15:00,2.30692,2.30716,2.30692,2.30716,30078650.0
2007-02-09 13:16:00,2.30705,2.30705,2.30648,2.30648,416219.0
2007-02-09 13:17:00,2.30648,2.30665,2.3063,2.3063,5803795.0
2007-02-09 13:18:00,2.30614,2.30629,2.30604,2.30612,9877176.0
2007-02-09 13:19:00,2.30587,2.30588,2.30574,2.30574,3167767.0
2007-02-09 13:20:00,2.30588,2.30588,2.30568,2.30568,6518893.0
2007-02-09 13:21:00,2.30564,2.30582,2.30564,2.30582,5600413.0
2007-02-09 13:22:00,2.30577,2.3059,2.30573,2.30589,4359208.0
2007-02-09 13:23:00,2.30589,2.3062,2.30528,2.30528,2573712.0
2007-02-09 13:24:00,2.30536,2.30557,2.30536,2.30557,945508.0
2007-02-09 13:25:00,2.30578,2.3061,2.30578,2.3061,5198700.0
2007-02-09 13:26:00,2.30598,2.3062,2.30598,2.30612,3927973.0
2007-02-09 13:27:00,2.30627,2.30627,2.30593,2.30603,8199732.0
2007-02-09 13:28:00,2.30601,2.30641,2.30601,2.30641,5298733.0
2007-02-09 13:29:00,2.30639,2.30673,2.30639,2.30673,2451745.0
2007-02-09 13:30:00,2.30675,2.30675,2.30643,2.30644,1939061.0
2007-02-09 13:31:00,2.30654,2.30661,2.30654,2.30659,4546099.0
2007-02-09 13:32:00,2.30667,2.30667,2.30642,2.30648,19267505.0
2007-02-09 13:33:00,2.30662,2.30671,2.30635,2.30671,6219937.0
2007-02-09 13:34:00,2.30699,2.30747,2.30699,2.30747,2054783.0
2007-02-09 13:35:00,2.30689,2.30728,2.30689,2.30719,1670713.0
2007-02-09 13:36:00,2.30719,2.30719,2.30692,2.30706,1290051.0
2007-02-09 13:37:00,2.30702,2.30708,2.30692,2.30692,15769344.0
2007-02-09 13:38:00,2.30693,2.30693,2.30664,2.30664,3431537.0
2007-02-09 13:39:00,2.30677,2.30709,2.30652,2.30704,1453083.0
2007-02-09 13:40:00,2.30705,2.30714,2.30686,2.30708,1345277.0
2007-02-09 13:41:00,2.3075,2.30756,2.30728,2.30749,3620928.0
2007-02-09 13:42:00,2.30761,2.3077,2.30759,2.30759,5013119.0
2007-02-09 13:43:00,2.3074,2.30764,2.3074,2.30758,9725571.0
2007-02-09 13:44:00,2.3075,2.30778,2.30743,2.30755,3409035.0
2007-02-09 13:45:00,2.30772,2.30772,2.307,2.307,7390373.0
2007-02-09 13:46:00,2.30711,2.30711,2.3069,2.3069,9110434.0
2007-02-09 13:47:00,2.30691,2.30691,2.30661,2.30661,3564828.0
2007-02-09 13:48:00,2.30664,2.30664,2.30588,2.30588,2456135.0
2007-02-09 13:49:00,2.30553,2.30569,2.3055,2.3055,13272755.0
2007-02-09 13:50:00,2.30559,2.3058,2.30538,2.3058,20570708.0
2007-02-09 13:51:00,2.30573,2.30603,2.30573,2.30603,15581151.0
2007-02-09 13:52:00,2.30601,2.30601,2.3051,2.3051,15429923.0
2007-02-09 13:53:00,2.30514,2.30534,2.305,2.305,6662580.0
2007-02-09 13:54:00,2.30518,2.30543,2.30495,2.30506,1169327.0
2007-02-09 13:55:00,2.30526,2.30527,2.30508,2.30508,21131314.0
2007-02-09 13:56:00,2.30494,2.30494,2.30465,2.30465,3718518.0
2007-02-09 13:57:00,2.30477,2.30477,2.30449,2.30455,4092873.0
2007-02-09 13:58:00,2.30459,2.3056,2.30459,2.30551,5250630.0
2007-02-09 13:59:00,2.30535,2.30535,2.30494,2.30516,3106816.0
2007-02-09 14:00:00,2.30502,2.30502,2.30449,2.30449,1909992.0
2007-02-09 14:01:00,2.30448,2.30448,2.3038,2.3038,2553491.0
2007-02-09 14:02:00,2.30359,2.30368,2.3031,2.3031,4915463.0
2007-02-09 14:03:00,2.30296,2.30296,2.30225,2.30225,16739235.0
2007-02-09 14:04:00,2.30218,2.30218,2.30165,2.30165,1897648.0
2007-02-09 14:05:00,2.30145,2.30145,2.30113,2.30113,7813677.0
2007-02-09 14:06:00,2.30101,2.30101,2.30064,2.30064,4872102.0
2007-02-09 14:07:00,2.30044,2.30044,2.2999,2.2999,5263746.0
2007-02-09 14:08:00,2.29981,2.29981,2.29924,2.29924,9819887.0
2007-02-09 14:09:00,2.29912,2.29912,2.29825,2.29825,1269626.0
2007-02-09 14:10:00,2.29815,2.29815,2.29723,2.29756,3455020.0
2007-02-09 14:11:00,2.29726,2.29752,2.29712,2.29752,4839688.0
2007-02-09 14:12:00,2.29796,2.29877,2.29796,2.29855,5480637.0
2007-02-09 14:13:00,2.29813,2.29827,2.29806,2.29827,8552746.0
2007-02-09 14:14:00,2.29852,2.29912,2.29852,2.29912,22572605.0
2007-02-09 14:15:00,2.29889,2.2989,2.29843,2.29861,10819493.0
2007-02-09 14:16:00,2.29853,2.29853,2.29753,2.29756,2258466.0
2007-02-09 14:17:00,2.29765,2.29782,2.29715,2.29715,6167072.0
2007-02-09 14:18:00,2.29666,2.29666,2.29596,2.29603,6513037.0
2007-02-09 14:19:00,2.29588,2.29594,2.29461,2.29461,9613403.0
2007-02-09 14:20:00,2.2945,2.2945,2.29389,2.294,1451267.0
2007-02-09 14:21:00,2.29381,2.29415,2.29381,2.294,1954205.0
2007-02-09 14:22:00,2.2937,2.29402,2.2937,2.29385,2861994.0
2007-02-09 14:23:00,2.29394,2.29432,2.29394,2.29394,930759.0
2007-02-09 14:24:00,2.29475,2.29475,2.29401,2.29448,595050.0
2007-02-09 14:25:00,2.29411,2.29432,2.29381,2.29413,5371194.0
2007-02-09 14:26:00,2.2939,2.29439,2.2939,2.29407,13130755.0
2007-02-09 14:27:00,2.2942,2.2942,2.29398,2.29398,1065906.0
2007-02-09 14:28:00,2.29395,2.29395,2.29324,2.29324,4215162.0
2007-02-09 14:29:00,2.29324,2.29324,2.29297,2.29297,471536.0
2007-02-09 14:30:00,2.29234,2.29234,2.29146,2.29146,7822950.0
2007-02-09 14:31:00,2.29144,2.29144,2.29071,2.29074,4118979.0
2007-02-09 14:32:00,2.2909,2.29116,2.2909,2.29116,2215816.0
2007-02-09 14:33:00,2.2912,2.29213,2.2912,2.29202,746340.0
2007-02-09 14:34:00,2.29207,2.29228,2.29207,2.29228,1226323.0
2007-02-09 14:35:00,2.2925,2.2925,2.29195,2.29195,449691.0
2007-02-09 14:36:00,2.29232,2.29232,2.29215,2.29215,205169.0
2007-02-09 14:37:00,2.29231,2.29298,2.29231,2.29298,888905.0
2007-02-09 14:38:00,2.29291,2.29313,2.29288,2.29313,5162531.0
2007-02-09 14:39:00,2.29287,2.29287,2.29209,2.29221,9165588.0
2007-02-09 14:40:00,2.29201,2.29201,2.2915,2.2915,707971.0
2007-02-09 14:41:00,2.29175,2.2922,2.29175,2.2922,164119.0
2007-02-09 14:42:00,2.29253,2.29298,2.29253,2.29298,1874988.0
2007-02-09 14:43:00,2.29306,2.29334,2.29295,2.29319,5370501.0
2007-02-09 14:44:00,2.29288,2.29295,2.29265,2.29295,1201389.0
2007-02-09 14:45:00,2.29295,2.29328,2.2928,2.29317,3498117.0
2007-02-09 14:46:00,2.29314,2.29314,2.29288,2.29288,293283.0
2007-02-09 14:47:00,2.29297,2.29304,2.2928,2.29303,2398599.0
2007-02-09 14:48:00,2.29322,2.29367,2.29322,2.29361,10016505.0
2007-02-09 14:49:00,2.2933,2.29371,2.29322,2.29371,3541758.0
2007-02-09 14:50:00,2.29373,2.29373,2.29337,2.2935,7717092.0
2007-02-09 14:51:00,2.29335,2.29362,2.29292,2.29311,8225034.0
2007-02-09 14:52:00,2.29334,2.29335,2.29297,2.29335,3800696.0
2007-02-09 14:53:00,2.29319,2.2935,2.293,2.29335,9245804.0
2007-02-09 14:54:00,2.29368,2.29368,2.29331,2.29331,301789.0
2007-02-09 14:55:00,2.29336,2.29345,2.29303,2.29345,8113459.0
2007-02-09 14:56:00,2.29349,2.2935,2.29316,2.29316,1449231.0
2007-02-09 14:57:00,2.29268,2.2928,2.29244,2.2928,4701725.0
2007-02-09 14:58:00,2.29295,2.293,2.29262,2.293,2377794.0
2007-02-09 14:59:00,2.293,2.293,2.29268,2.29268,1647175.0
2007-02-09 15:00:00,2.29286,2.29319,2.29286,2.29319,225333.0
2007-02-09 15:01:00,2.29336,2.29336,2.29311,2.29311,4608568.0
2007-02-09 15:02:00,2.2931,2.2931,2.29272,2.29272,9133119.0
2007-02-09 15:03:00,2.29277,2.2929,2.29274,2.29274,1296447.0
2007-02-09 15:04:00,2.29278,2.29278,2.29246,2.29246,6250610.0
2007-02-09 15:05:00,2.29248,2.29248,2.29195,2.29238,3144229.0
2007-02-09 15:06:00,2.29204,2.29204,2.29186,2.29186,2359427.0
2007-02-09 15:07:00,2.2921,2.2921,2.29191,2.29191,1160646.0
2007-02-09 15:08:00,2.29203,2.29239,2.29203,2.29209,7993745.0
2007-02-09 15:09:00,2.29167,2.29167,2.29094,2.29094,715409.0
2007-02-09 15:10:00,2.29083,2.29187,2.29083,2.29187,2643243.0
2007-02-09 15:11:00,2.29156,2.29173,2.29118,2.29118,681746.0
2007-02-09 15:12:00,2.29115,2.2914,2.29115,2.2914,216490.0
2007-02-09 15:13:00,2.29151,2.29151,2.291,2.291,459270.0
2007-02-09 15:14:00,2.29082,2.29082,2.29013,2.29038,1631225.0
2007-02-09 15:15:00,2.29017,2.2911,2.29017,2.2911,4999850.0
2007-02-09 15:16:00,2.29131,2.29131,2.29104,2.29104,5838634.0
2007-02-09 15:17:00,2.29083,2.29083,2.29031,2.29042,7335313.0
2007-02-09 15:18:00,2.29013,2.29095,2.29013,2.29095,2591947.0
2007-02-09 15:19:00,2.29081,2.29095,2.29045,2.29045,501769.0
2007-02-09 15:20:00,2.29031,2.29074,2.29031,2.29074,3601540.0
2007-02-09 15:21:00,2.29026,2.29026,2.28932,2.28932,9520574.0
2007-02-09 15:22:00,2.28916,2.29,2.28916,2.29,2377861.0
2007-02-09 15:23:00,2.28971,2.28978,2.28915,2.28915,12278571.0
2007-02-09 15:24:00,2.28919,2.28951,2.28919,2.28935,1529711.0
2007-02-09 15:25:00,2.28923,2.28923,2.28923,2.28923,142974.0
2007-02-09 15:26:00,2.28917,2.28917,2.28865,2.28889,5585452.0
2007-02-09 15:27:00,2.28886,2.28958,2.28886,2.28958,1690899.0
2007-02-09 15:28:00,2.2895,2.28956,2.28887,2.28919,2432447.0
2007-02-09 15:29:00,2.28936,2.28955,2.28913,2.28955,3361609.0
2007-02-09 15:30:00,2.28953,2.2897,2.28902,2.2897,2755160.0
2007-02-09 15:31:00,2.28975,2.29015,2.28947,2.29015,5682421.0
2007-02-09 15:32:00,2.28976,2.29005,2.28975,2.28975,2387348.0
2007-02-09 15:33:00,2.28944,2.28956,2.28944,2.28956,3211352.0
2007-02-09 15:34:00,2.28989,2.28992,2.28918,2.28918,2846176.0
2007-02-09 15:35:00,2.28921,2.2896,2.28921,2.2896,816669.0
2007-02-09 15:36:00,2.28952,2.28983,2.2895,2.2895,8032362.0
2007-02-09 15:37:00,2.28957,2.28957,2.28931,2.28931,17357018.0
2007-02-09 15:38:00,2.28899,2.28899,2.28831,2.28831,3296599.0
2007-02-09 15:39:00,2.28842,2.28851,2.28835,2.28842,4229551.0
2007-02-09 15:40:00,2.28823,2.28866,2.28821,2.28825,2516335.0
2007-02-09 15:41:00,2.28883,2.28889,2.28883,2.28885,2521114.0
2007-02-09 15:42:00,2.28897,2.28912,2.28883,2.28883,10302887.0
2007-02-09 15:43:00,2.28885,2.28917,2.28885,2.289,4748200.0
2007-02-09 15:44:00,2.2891,2.28917,2.289,2.28903,4117492.0
2007-02-09 15:45:00,2.2889,2.2889,2.28833,2.28848,3473743.0
2007-02-09 15:46:00,2.28868,2.28901,2.28856,2.28858,2317479.0
2007-02-09 15:47:00,2.28895,2.28905,2.28831,2.28831,1373416.0
2007-02-09 15:48:00,2.28816,2.28845,2.28805,2.28845,3421021.0
2007-02-09 15:49:00,2.28845,2.28885,2.28845,2.28885,1263233.0
2007-02-09 15:50:00,2.28878,2.28883,2.28864,2.28883,4426856.0
2007-02-09 15:51:00,2.28868,2.28878,2.28868,2.28878,6103224.0
2007-02-09 15:52:00,2.28875,2.28915,2.28875,2.28915,66119.0
2007-02-09 15:53:00,2.28912,2.28936,2.28903,2.28913,2819715.0
2007-02-09 15:54:00,2.28906,2.28931,2.28899,2.28931,12611641.0
2007-02-09 15:55:00,2.28928,2.28979,2.28928,2.28957,8553132.0
2007-02-09 15:56:00,2.28942,2.28977,2.28942,2.28944,2624532.0
2007-02-09 15:57:00,2.28934,2.28993,2.28922,2.28982,2856579.0
2007-02-09 15:58:00,2.2897,2.28993,2.2897,2.28987,3934249.0
2007-02-09 15:59:00,2.2897,2.2897,2.28936,2.28936,1656874.0
2007-02-09 16:00:00,2.28949,2.28949,2.28929,2.28946,7711717.0
2007-02-09 16:01:00,2.28951,2.28951,2.289,2.28933,6191229.0
2007-02-09 16:02:00,2.28961,2.28961,2.28933,2.28933,1174625.0
2007-02-09 16:03:00,2.28921,2.28944,2.28921,2.28922,5099046.0
2007-02-09 16:04:00,2.28914,2.28931,2.28892,2.28892,32497458.0
2007-02-09 16:05:00,2.28884,2.28916,2.28847,2.2891,3772515.0
2007-02-09 16:06:00,2.28929,2.28929,2.28905,2.2892,12953381.0
2007-02-09 16:07:00,2.28906,2.28942,2.28906,2.28907,6796485.0
2007-02-09 16:08:00,2.28908,2.28909,2.28908,2.28909,694041.0
2007-02-09 16:09:00,2.28919,2.28931,2.28863,2.28863,5439484.0
2007-02-09 16:10:00,2.28914,2.28933,2.28902,2.2893,3028291.0
2007-02-09 16:11:00,2.28952,2.28967,2.28916,2.28935,4132413.0
2007-02-09 16:12:00,2.28894,2.28915,2.28894,2.28915,2270216.0
2007-02-09 16:13:00,2.28919,2.28931,2.28919,2.28931,2881778.0
2007-02-09 16:14:00,2.28945,2.29058,2.28945,2.29058,5939895.0
2007-02-09 16:15:00,2.29083,2.291,2.29069,2.291,11455399.0
2007-02-09 16:16:00,2.29092,2.29123,2.29082,2.29082,3457570.0
2007-02-09 16:17:00,2.29063,2.29063,2.29044,2.29044,404248.0
2007-02-09 16:18:00,2.29049,2.29117,2.29049,2.29117,95942.0
2007-02-09 16:19:00,2.2911,2.2911,2.29065,2.29065,1865465.0
2007-02-09 16:20:00,2.29073,2.29073,2.29043,2.29047,976970.0
2007-02-09 16:21:00,2.29076,2.29085,2.29062,2.29085,4094229.0
2007-02-09 16:22:00,2.29092,2.29097,2.29092,2.29097,528406.0
2007-02-09 16:23:00,2.29148,2.29148,2.29094,2.29145,1333837.0
2007-02-09 16:24:00,2.29122,2.29156,2.29122,2.29156,573650.0
2007-02-09 16:25:00,2.29137,2.29137,2.29106,2.29106,323994.0
2007-02-09 16:26:00,2.29104,2.29104,2.29077,2.29077,301866.0
2007-02-09 16:27:00,2.29107,2.29166,2.29107,2.29166,6701846.0
2007-02-09 16:28:00,2.29157,2.29183,2.29157,2.29181,469102.0
2007-02-09 16:29:00,2.29167,2.29179,2.29167,2.29179,1029758.0
2007-02-09 16:30:00,2.29182,2.29202,2.29182,2.29191,2553906.0
2007-02-09 16:31:00,2.29179,2.29197,2.29164,2.29164,1348403.0
2007-02-09 16:32:00,2.29175,2.29198,2.29169,2.29183,9942807.0
2007-02-09 16:33:00,2.29169,2.29169,2.29105,2.29105,771293.0
2007-02-09 16:34:00,2.29111,2.29111,2.29014,2.29036,2632610.0
2007-02-09 16:35:00,2.29037,2.2907,2.29037,2.2907,267771.0
2007-02-09 16:36:00,2.29068,2.29143,2.29068,2.29143,3004991.0
2007-02-09 16:37:00,2.2913,2.29206,2.2913,2.29206,622221.0
2007-02-09 16:38:00,2.29195,2.29205,2.29166,2.29166,3562020.0
2007-02-09 16:39:00,2.29206,2.29206,2.29179,2.29179,637932.0
2007-02-09 16:40:00,2.29138,2.29149,2.29118,2.29118,14051964.0
2007-02-09 16:41:00,2.29061,2.29116,2.29061,2.29092,1604876.0
2007-02-09 16:42:00,2.29101,2.2916,2.29101,2.29136,3094028.0
2007-02-09 16:43:00,2.29129,2.29129,2.29078,2.29111,5790739.0
2007-02-09 16:44:00,2.29077,2.29104,2.29073,2.29104,3306399.0
2007-02-09 16:45:00,2.29088,2.29097,2.29078,2.29097,4060016.0
2007-02-09 16:46:00,2.29092,2.29092,2.29066,2.29071,1257057.0
2007-02-09 16:47:00,2.29057,2.29075,2.29025,2.29025,12984477.0
2007-02-09 16:48:00,2.29029,2.29042,2.29025,2.29032,9146864.0
2007-02-09 16:49:00,2.28988,2.29044,2.28988,2.29027,15152959.0
2007-02-09 16:50:00,2.29036,2.29036,2.28969,2.28969,1682389.0
2007-02-09 16:51:00,2.28987,2.28996,2.28945,2.28945,1547328.0
2007-02-09 16:52:00,2.28945,2.28945,2.28872,2.28916,1907587.0
2007-02-09 16:53:00,2.2892,2.28943,2.2892,2.2893,3458214.0
2007-02-09 16:54:00,2.2895,2.2895,2.28881,2.28881,961673.0
2007-02-09 16:55:00,2.28892,2.28897,2.2888,2.28891,2529757.0
2007-02-09 16:56:00,2.28904,2.28947,2.28904,2.2893,5085910.0
2007-02-09 16:57:00,2.28935,2.28935,2.2891,2.2891,4522670.0
2007-02-09 16:58:00,2.28905,2.28907,2.28887,2.28897,13351975.0
2007-02-09 16:59:00,2.28908,2.28912,2.28908,2.28912,1022160.0
2007-02-09 17:00:00,2.28919,2.28975,2.28919,2.28962,1040852.0
2007-02-09 17:01:00,2.28981,2.29038,2.28981,2.29028,3202327.0
2007-02-09 17:02:00,2.29023,2.29063,2.29023,2.29063,692564.0
2007-02-09 17:03:00,2.2906,2.29164,2.2906,2.29164,1146012.0
2007-02-09 17:04:00,2.29145,2.29151,2.29122,2.29133,3691206.0
2007-02-09 17:05:00,2.29131,2.29158,2.29125,2.29158,2080762.0
2007-02-09 17:06:00,2.2914,2.2914,2.28985,2.29087,4602709.0
2007-02-09 17:07:00,2.29079,2.29079,2.29024,2.29024,280942.0
2007-02-09 17:08:00,2.2902,2.2902,2.28988,2.28988,2712161.0
2007-02-09 17:09:00,2.29037,2.2906,2.29036,2.29051,3822942.0
2007-02-09 17:10:00,2.29009,2.29009,2.28962,2.28964,4382151.0
2007-02-09 17:11:00,2.28986,2.2902,2.28958,2.28958,9164234.0
2007-02-09 17:12:00,2.28955,2.28958,2.2895,2.28958,3623544.0
2007-02-09 17:13:00,2.28994,2.29013,2.28986,2.28986,10273621.0
2007-02-09 17:14:00,2.28969,2.29005,2.28969,2.29005,770886.0
2007-02-09 17:15:00,2.28977,2.29018,2.28977,2.29018,355548.0
2007-02-09 17:16:00,2.2904,2.29112,2.2904,2.29112,1067793.0
2007-02-09 17:17:00,2.29115,2.29218,2.29115,2.29202,6832614.0
2007-02-09 17:18:00,2.29182,2.29192,2.29162,2.29168,3645673.0
2007-02-09 17:19:00,2.29142,2.29153,2.29133,2.29133,3383880.0
2007-02-09 17:20:00,2.29125,2.29125,2.29079,2.29079,3662024.0
2007-02-09 17:21:00,2.29092,2.29092,2.29049,2.29049,1525644.0
2007-02-09 17:22:00,2.29063,2.29063,2.29024,2.29024,4111578.0
2007-02-09 17:23:00,2.29012,2.29021,2.29,2.29007,6538108.0
2007-02-09 17:24:00,2.2904,2.29094,2.29029,2.29094,1891989.0
2007-02-09 17:25:00,2.29074,2.29133,2.29058,2.29091,2820748.0
2007-02-09 17:26:00,2.29054,2.29073,2.29051,2.29073,6383828.0
2007-02-09 17:27:00,2.29068,2.29085,2.29046,2.29085,3539932.0
2007-02-09 17:28:00,2.29077,2.29095,2.29062,2.29062,460710.0
2007-02-09 17:29:00,2.29065,2.29073,2.29016,2.29073,1177993.0
2007-02-09 17:30:00,2.2907,2.29098,2.29051,2.29098,7488797.0
2007-02-09 17:31:00,2.29086,2.29086,2.29072,2.29072,2415447.0
2007-02-09 17:32:00,2.29059,2.29059,2.29018,2.29019,6293357.0
2007-02-09 17:33:00,2.29024,2.29038,2.28982,2.28982,27958335.0
2007-02-09 17:34:00,2.28969,2.28974,2.2894,2.2894,7763014.0
2007-02-09 17:36:00,2.28948,2.28948,2.28927,2.28941,5044465.0
2007-02-09 17:37:00,2.28941,2.2896,2.28941,2.2896,4690104.0
2007-02-09 17:38:00,2.28963,2.29018,2.28952,2.29018,3273551.0
2007-02-09 17:39:00,2.28996,2.29028,2.28986,2.29028,16144629.0
2007-02-09 17:40:00,2.29038,2.29038,2.28967,2.29002,1491956.0
2007-02-09 17:41:00,2.28996,2.29012,2.28977,2.29012,3702455.0
2007-02-09 17:42:00,2.29008,2.29008,2.28981,2.28981,463106.0
2007-02-09 17:43:00,2.28981,2.28981,2.28919,2.28936,2181706.0
2007-02-09 17:44:00,2.28961,2.28961,2.28915,2.28923,1836293.0
2007-02-09 17:45:00,2.28925,2.28925,2.28897,2.28897,5045469.0
2007-02-09 17:46:00,2.289,2.28932,2.289,2.28903,5159269.0
2007-02-09 17:47:00,2.28899,2.28899,2.28855,2.28884,2428466.0
2007-02-09 17:48:00,2.28865,2.28944,2.28865,2.28944,775969.0
2007-02-09 17:49:00,2.28954,2.28976,2.28938,2.28938,16273432.0
2007-02-09 17:50:00,2.28935,2.28977,2.28935,2.28977,5356498.0
2007-02-09 17:51:00,2.28966,2.2898,2.28931,2.28931,11402155.0
2007-02-09 17:52:00,2.28927,2.2898,2.28927,2.2898,8590816.0
2007-02-09 17:53:00,2.28968,2.28983,2.28939,2.28949,2930552.0
2007-02-09 17:54:00,2.28954,2.28958,2.28954,2.28958,2008083.0
2007-02-09 17:55:00,2.2896,2.28976,2.2896,2.28976,276812.0
2007-02-09 17:56:00,2.28965,2.29008,2.28954,2.29008,1351961.0
2007-02-09 17:57:00,2.28997,2.29051,2.28997,2.29051,2625408.0
2007-02-09 17:58:00,2.29053,2.29053,2.29015,2.29049,2242700.0
2007-02-09 17:59:00,2.29053,2.29053,2.29002,2.29002,2573908.0
2007-02-09 18:00:00,2.28999,2.2902,2.28999,2.2902,969488.0
2007-02-09 18:01:00,2.29018,2.29018,2.28952,2.28973,8376223.0
2007-02-09 18:02:00,2.29002,2.29014,2.2898,2.29001,2880935.0
2007-02-09 18:03:00,2.29002,2.29025,2.29002,2.29022,2284590.0
2007-02-09 18:04:00,2.29009,2.29035,2.29009,2.29019,1185859.0
2007-02-09 18:05:00,2.28997,2.29029,2.28997,2.29018,9640619.0
2007-02-09 18:06:00,2.2902,2.2902,2.28989,2.29015,4448850.0
2007-02-09 18:07:00,2.29015,2.29029,2.29,2.29,7728931.0
2007-02-09 18:08:00,2.28984,2.29013,2.28984,2.29013,729346.0
2007-02-09 18:09:00,2.29017,2.29017,2.28975,2.28975,250323.0
2007-02-09 18:10:00,2.28987,2.28987,2.28941,2.28941,1436967.0
2007-02-09 18:11:00,2.2895,2.2895,2.28923,2.28923,102175.0
2007-02-09 18:12:00,2.28921,2.28921,2.28914,2.28914,3563163.0
2007-02-09 18:13:00,2.28905,2.28905,2.28814,2.28816,6406179.0
2007-02-09 18:14:00,2.28819,2.28819,2.28795,2.28817,7682481.0
2007-02-09 18:15:00,2.28801,2.28824,2.28779,2.2881,1967334.0
2007-02-09 18:16:00,2.288,2.28804,2.28746,2.28746,155819.0
2007-02-09 18:17:00,2.28768,2.28786,2.28743,2.28786,3748264.0
2007-02-09 18:18:00,2.28777,2.28777,2.28723,2.28775,4703682.0
2007-02-09 18:19:00,2.2879,2.2879,2.28725,2.28758,3344255.0
2007-02-09 18:20:00,2.28772,2.2879,2.28744,2.28745,1719762.0
2007-02-09 18:21:00,2.28722,2.28722,2.28673,2.28688,2699796.0
2007-02-09 18:22:00,2.28692,2.28693,2.28639,2.28693,1082343.0
2007-02-09 18:23:00,2.28693,2.2871,2.28678,2.28678,1215502.0
2007-02-09 18:24:00,2.28666,2.28699,2.28666,2.28676,12044941.0
2007-02-09 18:25:00,2.28683,2.28697,2.28683,2.28697,775125.0
2007-02-09 18:26:00,2.28696,2.28718,2.28696,2.28709,6203186.0
2007-02-09 18:27:00,2.28707,2.2875,2.28707,2.2875,1775034.0
2007-02-09 18:28:00,2.2876,2.28806,2.2876,2.28806,9299588.0
2007-02-09 18:29:00,2.28803,2.28803,2.2877,2.28778,2035230.0
2007-02-09 18:30:00,2.28777,2.28783,2.28777,2.28783,101495.0
2007-02-09 18:31:00,2.28797,2.28851,2.28797,2.28825,1055611.0
2007-02-09 18:32:00,2.28846,2.28846,2.28818,2.28818,19316439.0
2007-02-09 18:33:00,2.28818,2.28818,2.28779,2.28779,2804026.0
2007-02-09 18:34:00,2.28758,2.28809,2.28758,2.28809,2104220.0
2007-02-09 18:35:00,2.28805,2.28814,2.28798,2.28802,2368217.0
2007-02-09 18:36:00,2.28815,2.28871,2.28815,2.28854,1128379.0
2007-02-09 18:37:00,2.28857,2.28857,2.28764,2.28802,2353060.0
2007-02-09 18:38:00,2.28776,2.28848,2.28776,2.28848,285365.0
2007-02-09 18:39:00,2.2885,2.28884,2.2885,2.28869,495993.0
2007-02-09 18:40:00,2.28879,2.28891,2.28879,2.28891,71952.0
2007-02-09 18:41:00,2.28902,2.28941,2.28902,2.28925,1184876.0
2007-02-09 18:42:00,2.28926,2.28926,2.28861,2.28903,8205669.0
2007-02-09 18:43:00,2.28936,2.28936,2.28917,2.28917,7290797.0
2007-02-09 18:44:00,2.28893,2.28893,2.28851,2.28888,4210390.0
2007-02-09 18:45:00,2.28877,2.28877,2.28819,2.28871,4571326.0
2007-02-09 18:46:00,2.28865,2.28879,2.28833,2.28879,3177087.0
2007-02-09 18:47:00,2.2888,2.2888,2.28778,2.28797,9682019.0
2007-02-09 18:48:00,2.28817,2.28817,2.28707,2.28707,3666031.0
2007-02-09 18:49:00,2.28734,2.28758,2.28722,2.28758,6307317.0
2007-02-09 18:50:00,2.288,2.2881,2.28766,2.28793,2464647.0
2007-02-09 18:51:00,2.28775,2.28775,2.28758,2.2876,1032433.0
2007-02-09 18:52:00,2.28773,2.28792,2.28746,2.28792,1171605.0
2007-02-09 18:53:00,2.28797,2.28807,2.28777,2.28807,4594719.0
2007-02-09 18:54:00,2.28797,2.28896,2.28797,2.28883,23455958.0
2007-02-09 18:55:00,2.28889,2.28889,2.2888,2.28881,1475937.0
2007-02-09 18:56:00,2.28878,2.2889,2.28853,2.2889,7456751.0
2007-02-09 18:57:00,2.28892,2.28902,2.28865,2.28865,7323442.0
2007-02-09 18:58:00,2.28857,2.2889,2.28855,2.28855,5814660.0
2007-02-09 18:59:00,2.28842,2.28851,2.28842,2.28851,968494.0
2007-02-09 19:00:00,2.28883,2.28932,2.28867,2.28867,2266502.0
2007-02-09 19:01:00,2.28881,2.28884,2.28852,2.28884,1273925.0
2007-02-09 19:02:00,2.28881,2.28888,2.28862,2.28888,5148143.0
2007-02-09 19:03:00,2.28897,2.28905,2.28897,2.28905,5463598.0
2007-02-09 19:04:00,2.28905,2.28906,2.28882,2.28906,3509040.0
2007-02-09 19:05:00,2.28874,2.28893,2.28842,2.28869,1000753.0
2007-02-09 19:06:00,2.28889,2.2889,2.28874,2.28874,3645306.0
2007-02-09 19:07:00,2.28852,2.28861,2.28828,2.28829,2511720.0
2007-02-09 19:08:00,2.28844,2.28844,2.28803,2.28803,207868.0
2007-02-09 19:09:00,2.28803,2.28836,2.28803,2.28825,7631874.0
2007-02-09 19:10:00,2.28823,2.28833,2.28811,2.28811,6859797.0
2007-02-09 19:11:00,2.28804,2.28814,2.2879,2.28814,3922416.0
2007-02-09 19:12:00,2.28816,2.28834,2.28793,2.28819,4724143.0
2007-02-09 19:13:00,2.28825,2.28858,2.28825,2.28841,906064.0
2007-02-09 19:14:00,2.28846,2.28846,2.28839,2.28839,24195.0
2007-02-09 19:15:00,2.28836,2.2885,2.28836,2.2885,62085.0
2007-02-09 19:16:00,2.28851,2.28858,2.28825,2.28825,7151147.0
2007-02-09 19:17:00,2.28855,2.28855,2.28833,2.28833,165583.0
2007-02-09 19:18:00,2.28825,2.28825,2.28799,2.28807,975336.0
2007-02-09 19:19:00,2.28799,2.28799,2.28768,2.28794,6020880.0
2007-02-09 19:20:00,2.28781,2.28781,2.28752,2.28772,9903311.0
2007-02-09 19:21:00,2.28758,2.28758,2.28651,2.28651,1777892.0
2007-02-09 19:22:00,2.2867,2.28685,2.2867,2.28685,277311.0
2007-02-09 19:23:00,2.28691,2.2876,2.28691,2.2876,2282535.0
2007-02-09 19:24:00,2.28747,2.28752,2.28747,2.28752,390974.0
2007-02-09 19:25:00,2.28737,2.28784,2.28737,2.28784,1979287.0
2007-02-09 19:26:00,2.28778,2.28778,2.28753,2.28753,415227.0
2007-02-09 19:27:00,2.28739,2.28785,2.28739,2.28785,409909.0
2007-02-09 19:28:00,2.28799,2.28834,2.28799,2.28834,2121334.0
2007-02-09 19:29:00,2.2883,2.2883,2.28793,2.28793,328859.0
2007-02-09 19:30:00,2.28812,2.28824,2.28789,2.28812,2381181.0
2007-02-09 19:31:00,2.28809,2.28858,2.28809,2.2885,2380729.0
2007-02-09 19:32:00,2.28851,2.28851,2.2883,2.28835,3739782.0
2007-02-09 19:33:00,2.28874,2.28874,2.28834,2.28846,17742799.0
2007-02-09 19:34:00,2.28852,2.28909,2.28852,2.28909,458108.0
2007-02-09 19:35:00,2.28907,2.28907,2.28872,2.28872,1239929.0
2007-02-09 19:36:00,2.2891,2.28923,2.28897,2.28898,24518701.0
2007-02-09 19:37:00,2.28844,2.28898,2.28844,2.28882,14641827.0
2007-02-09 19:38:00,2.2887,2.28894,2.2887,2.28894,7211535.0
2007-02-09 19:39:00,2.28882,2.28908,2.28882,2.28908,997265.0
2007-02-09 19:40:00,2.28908,2.28931,2.28901,2.28908,2229946.0
2007-02-09 19:41:00,2.28903,2.28909,2.28895,2.28909,3149621.0
2007-02-09 19:42:00,2.28951,2.28953,2.2893,2.28938,5095181.0
2007-02-09 19:43:00,2.28908,2.28908,2.28871,2.28871,1909584.0
2007-02-09 19:44:00,2.28878,2.28924,2.28878,2.28912,1360155.0
2007-02-09 19:45:00,2.28908,2.28921,2.28903,2.28906,1259069.0
2007-02-09 19:46:00,2.28899,2.28899,2.28882,2.28882,8944041.0
2007-02-09 19:47:00,2.28883,2.28903,2.28883,2.28899,1600918.0
2007-02-09 19:48:00,2.28901,2.28917,2.28893,2.28893,14403461.0
2007-02-09 19:49:00,2.28898,2.28926,2.28898,2.28926,2272486.0
2007-02-09 19:50:00,2.28912,2.28912,2.28891,2.28891,10448840.0
2007-02-09 19:51:00,2.28956,2.2898,2.28956,2.2898,6088060.0
2007-02-09 19:52:00,2.28966,2.28966,2.28937,2.28937,2117597.0
2007-02-09 19:53:00,2.28937,2.28937,2.28871,2.28874,843078.0
2007-02-09 19:54:00,2.2886,2.28881,2.2886,2.28869,1877084.0
2007-02-09 19:55:00,2.28894,2.28912,2.2888,2.28912,8774472.0
2007-02-09 19:56:00,2.28909,2.28909,2.28893,2.28904,3363796.0
2007-02-09 19:57:00,2.28896,2.28896,2.28885,2.28885,1430979.0
2007-02-09 19:58:00,2.28838,2.28852,2.28838,2.28852,6169353.0
2007-02-09 19:59:00,2.2887,2.28871,2.2885,2.28871,14679662.0
2007-02-09 20:00:00,2.28887,2.28897,2.28857,2.28897,1065774.0
2007-02-09 20:01:00,2.28896,2.28911,2.28886,2.28895,10617494.0
2007-02-09 20:02:00,2.28902,2.28902,2.28849,2.28849,654689.0
2007-02-09 20:03:00,2.28851,2.28869,2.28847,2.28847,10601045.0
2007-02-09 20:04:00,2.2886,2.28867,2.28853,2.28853,8032207.0
2007-02-09 20:05:00,2.28866,2.28885,2.28866,2.28885,623783.0
2007-02-09 20:06:00,2.28882,2.28882,2.2883,2.2883,2770626.0
2007-02-09 20:07:00,2.2888,2.28893,2.28874,2.28884,5639602.0
2007-02-09 20:08:00,2.2883,2.2883,2.28815,2.28815,3133664.0
2007-02-09 20:09:00,2.28813,2.28813,2.28795,2.28795,2200818.0
2007-02-09 20:10:00,2.28789,2.28789,2.28781,2.28781,3154002.0
2007-02-09 20:11:00,2.28789,2.28848,2.28789,2.28848,6088060.0
2007-02-09 20:12:00,2.28789,2.28789,2.28778,2.28778,4250305.0
2007-02-09 20:13:00,2.28768,2.28784,2.28768,2.28771,4150663.0
2007-02-09 20:14:00,2.2878,2.28787,2.28779,2.28783,1138447.0
2007-02-09 20:15:00,2.28854,2.28854,2.28848,2.28848,3363787.0
2007-02-09 20:16:00,2.2877,2.2877,2.28731,2.28731,2166794.0
2007-02-09 20:17:00,2.28723,2.28723,2.2869,2.28706,1792167.0
2007-02-09 20:18:00,2.28705,2.28735,2.28705,2.28732,3081922.0
2007-02-09 20:19:00,2.28733,2.28737,2.28723,2.28723,1112319.0
2007-02-09 20:20:00,2.28734,2.2882,2.28734,2.2882,1794842.0
2007-02-09 20:21:00,2.28823,2.28823,2.28798,2.28798,984160.0
2007-02-09 20:22:00,2.28794,2.28794,2.28776,2.28776,793693.0
2007-02-09 20:23:00,2.28783,2.28783,2.28764,2.28776,1728928.0
2007-02-09 20:24:00,2.28783,2.288,2.28783,2.288,410491.0
2007-02-09 20:25:00,2.28791,2.28791,2.28769,2.28769,1778669.0
2007-02-09 20:26:00,2.28781,2.28788,2.28781,2.28788,253155.0
2007-02-09 20:27:00,2.28774,2.28774,2.2872,2.2872,4370975.0
2007-02-09 20:28:00,2.2874,2.2874,2.28713,2.28713,1061339.0
2007-02-09 20:29:00,2.28706,2.28706,2.28686,2.28686,4938595.0
2007-02-09 20:30:00,2.28689,2.28725,2.28689,2.28725,421200.0
2007-02-09 20:31:00,2.28689,2.28732,2.28689,2.28721,6095486.0
2007-02-09 20:32:00,2.28752,2.28752,2.28736,2.28737,2145039.0
2007-02-09 20:33:00,2.28746,2.28777,2.28743,2.28777,2674250.0
2007-02-09 20:34:00,2.28775,2.28775,2.28753,2.28756,17399745.0
2007-02-09 20:36:00,2.28766,2.28766,2.28752,2.2876,2377912.0
2007-02-09 20:37:00,2.28755,2.28756,2.2875,2.28755,5778176.0
2007-02-09 20:38:00,2.28751,2.28765,2.28751,2.28754,2727401.0
2007-02-09 20:39:00,2.28743,2.28774,2.28743,2.28762,3566255.0
2007-02-09 20:40:00,2.28762,2.28786,2.28762,2.28786,3209768.0
2007-02-09 20:41:00,2.28759,2.28798,2.28759,2.28798,952527.0
2007-02-09 20:42:00,2.28818,2.28818,2.28774,2.28778,949233.0
2007-02-09 20:43:00,2.28776,2.28792,2.28766,2.28779,5222108.0
2007-02-09 20:45:00,2.28757,2.28764,2.28757,2.28764,573521.0
2007-02-09 20:46:00,2.28739,2.28775,2.28739,2.28744,6550310.0
2007-02-09 20:47:00,2.28758,2.28774,2.28758,2.28774,1333194.0
2007-02-09 20:48:00,2.28771,2.28785,2.28768,2.28785,1786955.0
2007-02-09 20:49:00,2.28788,2.2881,2.28787,2.2881,5118603.0
2007-02-09 20:50:00,2.28803,2.28844,2.28803,2.28844,812808.0
2007-02-09 20:51:00,2.28845,2.28855,2.28845,2.28855,3035773.0
2007-02-09 20:52:00,2.28858,2.28858,2.28824,2.28856,3332783.0
2007-02-09 20:53:00,2.28846,2.28862,2.28846,2.28862,604033.0
2007-02-09 20:54:00,2.28922,2.28939,2.28921,2.28939,1645636.0
2007-02-09 20:55:00,2.28925,2.28925,2.28897,2.28897,2939131.0
2007-02-09 20:56:00,2.28905,2.28905,2.28801,2.28834,5638810.0
2007-02-09 20:57:00,2.28834,2.28834,2.2882,2.2882,2228090.0
2007-02-09 20:59:00,2.28798,2.28841,2.28798,2.28813,4792649.0
2007-02-09 21:00:00,2.2884,2.2884,2.28822,2.28824,2908031.0
2007-02-09 21:01:00,2.28826,2.28826,2.28811,2.28811,2354076.0
2007-02-09 21:02:00,2.28809,2.28822,2.28809,2.28822,726886.0
2007-02-09 21:03:00,2.28822,2.28831,2.28806,2.28809,2098798.0
2007-02-09 21:04:00,2.28821,2.28821,2.28776,2.28776,568237.0
2007-02-09 21:05:00,2.28781,2.28781,2.28752,2.28752,4267074.0
2007-02-09 21:06:00,2.28778,2.28778,2.28755,2.28755,979760.0
2007-02-09 21:07:00,2.28613,2.28808,2.28613,2.28726,3801514.0
2007-02-09 21:08:00,2.28709,2.28723,2.28652,2.28723,1330536.0
2007-02-09 21:09:00,2.28723,2.28723,2.28684,2.28684,3565551.0
2007-02-09 21:10:00,2.28684,2.28692,2.28684,2.28692,281183.0
2007-02-09 21:11:00,2.28679,2.28714,2.28679,2.28714,1080621.0
2007-02-09 21:12:00,2.28712,2.28715,2.28705,2.28711,10940376.0
2007-02-09 21:13:00,2.28713,2.28725,2.28699,2.28725,1481702.0
2007-02-09 21:14:00,2.28763,2.28781,2.28711,2.28748,5619098.0
2007-02-09 21:15:00,2.28746,2.28762,2.28726,2.28751,16824534.0
2007-02-09 21:16:00,2.28741,2.28771,2.28741,2.28759,2725430.0
2007-02-09 21:17:00,2.28741,2.28741,2.28731,2.28731,794975.0
2007-02-09 21:18:00,2.28733,2.28733,2.28672,2.28672,1802282.0
2007-02-09 21:19:00,2.28674,2.28674,2.28591,2.28591,1611169.0
2007-02-09 21:20:00,2.28627,2.28683,2.28614,2.28683,1138406.0
2007-02-09 21:21:00,2.28687,2.28687,2.28659,2.28659,639604.0
2007-02-09 21:22:00,2.28659,2.28698,2.28659,2.28679,3211609.0
2007-02-09 21:23:00,2.2867,2.28674,2.28641,2.28662,8652890.0
2007-02-09 21:24:00,2.28733,2.28749,2.28733,2.28735,2908640.0
2007-02-09 21:25:00,2.28706,2.28715,2.28646,2.28646,4956548.0
2007-02-09 21:26:00,2.28649,2.2868,2.28649,2.2868,903153.0
2007-02-09 21:27:00,2.28667,2.28694,2.28667,2.28669,1611793.0
2007-02-09 21:28:00,2.28657,2.28657,2.28608,2.28608,3748208.0
2007-02-09 21:29:00,2.28643,2.28661,2.28643,2.28649,268348.0
2007-02-09 21:30:00,2.28662,2.28692,2.28662,2.28692,2020794.0
2007-02-09 21:31:00,2.28679,2.28695,2.28679,2.28679,1479576.0
2007-02-09 21:32:00,2.28679,2.28687,2.28673,2.28687,10849862.0
2007-02-09 21:33:00,2.28691,2.28691,2.28671,2.28671,1100028.0
2007-02-09 21:34:00,2.28643,2.28651,2.28638,2.28638,6844731.0
2007-02-09 21:35:00,2.28629,2.28674,2.28629,2.28654,1403953.0
2007-02-09 21:36:00,2.28647,2.28652,2.28641,2.28641,2699285.0
2007-02-09 21:37:00,2.28683,2.28683,2.28676,2.28676,3363787.0
2007-02-09 21:38:00,2.28625,2.28625,2.28601,2.28614,2203962.0
2007-02-09 21:39:00,2.28598,2.28602,2.28598,2.28602,632927.0
2007-02-09 21:40:00,2.28609,2.28628,2.28609,2.28628,1007052.0
2007-02-09 21:41:00,2.28676,2.28696,2.28673,2.28684,8650248.0
2007-02-09 21:42:00,2.28668,2.28668,2.28644,2.28644,1051901.0
2007-02-09 21:43:00,2.28634,2.28634,2.28574,2.28574,5348170.0
2007-02-09 21:44:00,2.28577,2.28604,2.28575,2.28604,999296.0
2007-02-09 21:45:00,2.28604,2.28604,2.28554,2.28554,475380.0
2007-02-09 21:46:00,2.28559,2.28566,2.2854,2.28554,7288878.0
2007-02-09 21:47:00,2.28614,2.28615,2.28606,2.28614,8404964.0
2007-02-09 21:48:00,2.28609,2.28609,2.28552,2.28552,3564495.0
2007-02-09 21:49:00,2.28542,2.28549,2.28542,2.28549,265895.0
2007-02-09 21:50:00,2.28554,2.28557,2.28534,2.28557,3681109.0
2007-02-09 21:51:00,2.28557,2.28557,2.2854,2.2854,150503.0
2007-02-09 21:52:00,2.28524,2.28554,2.28524,2.28542,1993694.0
2007-02-09 21:53:00,2.2853,2.28554,2.28523,2.28554,5973297.0
2007-02-09 21:54:00,2.28544,2.28544,2.28512,2.28512,635456.0
2007-02-09 21:55:00,2.28513,2.2855,2.28513,2.28535,11385332.0
2007-02-09 21:56:00,2.28523,2.28549,2.28523,2.28526,5725512.0
2007-02-09 21:57:00,2.28523,2.28534,2.28523,2.28534,610486.0
2007-02-09 21:58:00,2.28518,2.28534,2.28518,2.28534,2528226.0
2007-02-09 21:59:00,2.28487,2.28487,2.28433,2.28484,6482004.0
2007-02-09 22:00:00,2.285,2.285,2.28476,2.28476,10452122.0
2007-02-09 22:01:00,2.2846,2.2846,2.28397,2.28397,426512.0
2007-02-09 22:02:00,2.28423,2.28439,2.28413,2.28413,3804973.0
2007-02-09 22:03:00,2.28438,2.28477,2.28438,2.28477,308555.0
2007-02-09 22:04:00,2.28474,2.28474,2.28442,2.28442,2827320.0
2007-02-09 22:05:00,2.28441,2.28441,2.28386,2.28388,13876033.0
2007-02-09 22:06:00,2.28389,2.28419,2.28389,2.28419,4653746.0
2007-02-09 22:07:00,2.2842,2.28433,2.2842,2.28425,5471545.0
2007-02-09 22:08:00,2.28434,2.28507,2.28434,2.28484,3651169.0
2007-02-09 22:09:00,2.28511,2.28514,2.28484,2.28514,2633692.0
2007-02-09 22:10:00,2.28514,2.28529,2.28513,2.28529,933495.0
2007-02-09 22:11:00,2.28518,2.28546,2.28518,2.28542,7434092.0
2007-02-09 22:12:00,2.28568,2.28582,2.28568,2.28576,7025786.0
2007-02-09 22:13:00,2.28573,2.28576,2.28539,2.28576,14461199.0
2007-02-09 22:14:00,2.28574,2.28591,2.28574,2.28591,5327512.0
2007-02-09 22:15:00,2.28602,2.28668,2.28602,2.28668,639514.0
2007-02-09 22:16:00,2.28595,2.28595,2.28591,2.28591,1388033.0
2007-02-12 13:40:00,2.2855,2.2856,2.28537,2.28537,8923606.0
2007-02-12 13:41:00,2.28546,2.28546,2.28515,2.28515,6368474.0
2007-02-12 13:42:00,2.28505,2.28505,2.28449,2.28449,6046149.0
2007-02-12 13:43:00,2.28444,2.28444,2.28342,2.28353,2473946.0
2007-02-12 13:44:00,2.28341,2.28341,2.28299,2.28299,10095636.0
2007-02-12 13:45:00,2.28306,2.28326,2.28306,2.28326,20703116.0
2007-02-12 13:46:00,2.28309,2.28309,2.2826,2.2826,9256220.0
2007-02-12 13:47:00,2.28247,2.28247,2.28213,2.28213,5114921.0
2007-02-12 13:48:00,2.28189,2.28202,2.28184,2.28184,4626851.0
2007-02-12 13:49:00,2.28188,2.28223,2.28188,2.28213,3191704.0
2007-02-12 13:50:00,2.28206,2.28206,2.28185,2.28201,1349374.0
2007-02-12 13:51:00,2.28211,2.28249,2.28211,2.28249,10631035.0
2007-02-12 13:52:00,2.28257,2.28304,2.28257,2.28298,5618858.0
2007-02-12 13:53:00,2.28312,2.28337,2.28308,2.28337,4830080.0
2007-02-12 13:54:00,2.28348,2.2837,2.28348,2.2837,8672229.0
2007-02-12 13:55:00,2.28394,2.28406,2.28393,2.28399,1888207.0
2007-02-12 13:56:00,2.28393,2.28396,2.28388,2.28388,16265899.0
2007-02-12 13:57:00,2.28375,2.28375,2.28338,2.28338,4624579.0
2007-02-12 13:58:00,2.28345,2.28348,2.2833,2.28331,874770.0
2007-02-12 13:59:00,2.28326,2.28326,2.28307,2.28307,2033204.0
2007-02-12 14:00:00,2.28309,2.28309,2.28271,2.28278,2865538.0
2007-02-12 14:01:00,2.28272,2.28274,2.28243,2.28243,4920467.0
2007-02-12 14:02:00,2.28228,2.28257,2.28228,2.28257,4467224.0
2007-02-12 14:03:00,2.28246,2.28251,2.28238,2.28238,3618643.0
2007-02-12 14:04:00,2.28232,2.28232,2.28196,2.28196,19600515.0
2007-02-12 14:05:00,2.28177,2.28179,2.28156,2.28156,1097855.0
2007-02-12 14:06:00,2.28165,2.28206,2.28165,2.28206,7002185.0
2007-02-12 14:07:00,2.28224,2.28255,2.28224,2.28255,15228902.0
2007-02-12 14:08:00,2.2826,2.28289,2.2826,2.28289,15340684.0
2007-02-12 14:09:00,2.28287,2.28332,2.28287,2.28332,22313381.0
2007-02-12 14:10:00,2.28318,2.28328,2.28316,2.28318,14293296.0
2007-02-12 14:11:00,2.28298,2.28298,2.28263,2.28266,2343864.0
2007-02-12 14:12:00,2.28259,2.2826,2.28253,2.28253,3394750.0
2007-02-12 14:13:00,2.28246,2.28246,2.28225,2.28225,9125035.0
2007-02-12 14:14:00,2.28218,2.28218,2.28207,2.28212,7569777.0
2007-02-12 14:15:00,2.28218,2.28223,2.28211,2.28219,3744135.0
2007-02-12 14:16:00,2.2823,2.2823,2.28221,2.2823,9390336.0
2007-02-12 14:17:00,2.2824,2.28258,2.28236,2.28257,4850154.0
2007-02-12 14:18:00,2.28259,2.28286,2.28259,2.28286,3595758.0
2007-02-12 14:19:00,2.28283,2.28335,2.28283,2.28335,8430672.0
2007-02-12 14:20:00,2.28302,2.2835,2.28302,2.2835,1371740.0
2007-02-12 14:21:00,2.2836,2.2836,2.28353,2.2836,3606828.0
2007-02-12 14:22:00,2.28348,2.28375,2.28348,2.28353,14774989.0
2007-02-12 14:23:00,2.28344,2.28362,2.28344,2.28351,1267492.0
2007-02-12 14:24:00,2.28346,2.28346,2.2831,2.28331,1731848.0
2007-02-12 14:25:00,2.28319,2.28319,2.28277,2.28277,1804240.0
2007-02-12 14:26:00,2.28319,2.28331,2.28309,2.28312,6788102.0
2007-02-12 14:27:00,2.28308,2.28354,2.28308,2.28354,18815922.0
2007-02-12 14:28:00,2.28366,2.28371,2.28358,2.28371,4257446.0
2007-02-12 14:29:00,2.28378,2.28391,2.28378,2.28391,2025550.0
2007-02-12 14:30:00,2.28395,2.2841,2.28395,2.28404,3972047.0
2007-02-12 14:31:00,2.28413,2.28455,2.28409,2.28455,5356585.0
2007-02-12 14:32:00,2.2846,2.28507,2.28458,2.28507,7614200.0
2007-02-12 14:33:00,2.28499,2.28513,2.28493,2.28493,4116510.0
2007-02-12 14:34:00,2.28491,2.28497,2.28473,2.28497,5433422.0
2007-02-12 14:35:00,2.28522,2.28536,2.28517,2.28517,717145.0
2007-02-12 14:36:00,2.28499,2.28499,2.28479,2.2848,2667889.0
2007-02-12 14:37:00,2.28473,2.28473,2.28452,2.28463,4795607.0
2007-02-12 14:38:00,2.28461,2.28489,2.28457,2.28489,5218911.0
2007-02-12 14:39:00,2.28496,2.28525,2.28496,2.28507,6819637.0
2007-02-12 14:40:00,2.28502,2.28502,2.28454,2.28454,3241012.0
2007-02-12 14:41:00,2.28446,2.28446,2.28421,2.28432,9923819.0
2007-02-12 14:42:00,2.28426,2.28443,2.28425,2.28443,6277086.0
2007-02-12 14:43:00,2.28458,2.28484,2.28451,2.28468,5168960.0
2007-02-12 14:44:00,2.28445,2.28445,2.28406,2.28406,30755266.0
2007-02-12 14:45:00,2.28397,2.28397,2.28342,2.28342,9237024.0
2007-02-12 14:46:00,2.28333,2.2835,2.28333,2.2835,1928012.0
2007-02-12 14:47:00,2.28332,2.28332,2.28314,2.28314,9338072.0
2007-02-12 14:48:00,2.28302,2.28303,2.28294,2.28302,15678603.0
2007-02-12 14:49:00,2.28304,2.28325,2.28299,2.28325,7186927.0
2007-02-12 14:50:00,2.28341,2.28372,2.28337,2.28372,5903426.0
2007-02-12 14:51:00,2.28382,2.28382,2.28362,2.28381,3890655.0
2007-02-12 14:52:00,2.28387,2.28387,2.28364,2.28381,9673178.0
2007-02-12 14:53:00,2.28382,2.28382,2.28362,2.28364,2724006.0
2007-02-12 14:54:00,2.2835,2.2836,2.28336,2.2836,5778235.0
2007-02-12 14:55:00,2.28355,2.2839,2.28355,2.2839,1526801.0
2007-02-12 14:56:00,2.28399,2.28422,2.28398,2.28398,3675753.0
2007-02-12 14:57:00,2.28392,2.28392,2.28363,2.28363,15089849.0
2007-02-12 14:58:00,2.28327,2.28328,2.28294,2.28294,5044418.0
2007-02-12 14:59:00,2.28333,2.28363,2.28327,2.28363,16844254.0
2007-02-12 15:00:00,2.28351,2.28383,2.28351,2.28383,1891170.0
2007-02-12 15:01:00,2.28376,2.28376,2.2836,2.28363,4295752.0
2007-02-12 15:02:00,2.28355,2.28358,2.28328,2.28334,5959959.0
2007-02-12 15:03:00,2.28334,2.28334,2.28313,2.28313,2546586.0
2007-02-12 15:04:00,2.28312,2.28312,2.28286,2.28286,2526749.0
2007-02-12 15:05:00,2.28283,2.28283,2.28266,2.28266,6480880.0
2007-02-12 15:06:00,2.28262,2.28262,2.28227,2.28227,3624093.0
2007-02-12 15:07:00,2.2824,2.2824,2.28218,2.28218,12182043.0
2007-02-12 15:08:00,2.2822,2.2822,2.28163,2.28198,827364.0
2007-02-12 15:09:00,2.28198,2.28198,2.28158,2.28158,9947643.0
2007-02-12 15:10:00,2.28173,2.28173,2.28147,2.28147,4440687.0
2007-02-12 15:11:00,2.28133,2.28143,2.28088,2.28111,6481561.0
2007-02-12 15:12:00,2.28121,2.28121,2.28091,2.28092,3939209.0
2007-02-12 15:13:00,2.28093,2.28093,2.28055,2.28065,6987250.0
2007-02-12 15:14:00,2.28056,2.28056,2.28024,2.28024,25424125.0
2007-02-12 15:15:00,2.28029,2.28029,2.27991,2.27991,5252281.0
2007-02-12 15:16:00,2.27978,2.27999,2.2797,2.27999,3082298.0
2007-02-12 15:17:00,2.28015,2.28027,2.28008,2.28008,7047606.0
2007-02-12 15:18:00,2.28001,2.28001,2.27967,2.27967,12033427.0
2007-02-12 15:19:00,2.27969,2.27987,2.27969,2.27987,1926231.0
2007-02-12 15:20:00,2.27993,2.27994,2.27966,2.27966,7396099.0
2007-02-12 15:21:00,2.27961,2.27961,2.27937,2.27937,3845535.0
2007-02-12 15:22:00,2.27934,2.27936,2.27915,2.27915,2950365.0
2007-02-12 15:23:00,2.27908,2.27909,2.27878,2.27881,17805262.0
2007-02-12 15:24:00,2.27877,2.27878,2.27859,2.27878,3253756.0
2007-02-12 15:25:00,2.27862,2.27871,2.27856,2.27856,632201.0
2007-02-12 15:26:00,2.27867,2.27894,2.27867,2.2789,2474027.0
2007-02-12 15:27:00,2.27901,2.27905,2.2789,2.2789,5804661.0
2007-02-12 15:28:00,2.27881,2.27881,2.27834,2.27834,1420733.0
2007-02-12 15:29:00,2.27821,2.27821,2.27798,2.27798,2655672.0
2007-02-12 15:30:00,2.27806,2.27821,2.27792,2.27792,9596726.0
2007-02-12 15:31:00,2.27808,2.27813,2.27785,2.2779,3150761.0
2007-02-12 15:32:00,2.27792,2.27792,2.27762,2.27762,2541496.0
2007-02-12 15:33:00,2.27744,2.27752,2.27732,2.27732,16241440.0
2007-02-12 15:34:00,2.27733,2.27743,2.27714,2.27714,7936374.0
2007-02-12 15:35:00,2.27716,2.27745,2.27716,2.27728,3611125.0
2007-02-12 15:36:00,2.2774,2.27808,2.2774,2.27808,7284115.0
2007-02-12 15:37:00,2.27807,2.27818,2.27789,2.27818,13861130.0
2007-02-12 15:38:00,2.27835,2.27865,2.27835,2.27865,12623281.0
2007-02-12 15:39:00,2.27872,2.27915,2.27872,2.27895,15993892.0
2007-02-12 15:40:00,2.279,2.27906,2.27892,2.27902,17132609.0
2007-02-12 15:41:00,2.27902,2.27909,2.27892,2.27909,11418455.0
2007-02-12 15:42:00,2.2792,2.27922,2.279,2.27919,6918209.0
2007-02-12 15:43:00,2.27909,2.27909,2.2788,2.27881,1997377.0
2007-02-12 15:44:00,2.27871,2.27881,2.2787,2.27877,30444734.0
2007-02-12 15:45:00,2.27881,2.27899,2.2788,2.27895,2159978.0
2007-02-12 15:46:00,2.27902,2.27902,2.27872,2.27881,4908865.0
2007-02-12 15:47:00,2.27884,2.27903,2.27877,2.27903,3656123.0
2007-02-12 15:48:00,2.27897,2.27914,2.27891,2.27891,983282.0
2007-02-12 15:49:00,2.27882,2.27882,2.27847,2.27847,15866238.0
2007-02-12 15:50:00,2.27856,2.27865,2.27856,2.27863,4290747.0
2007-02-12 15:51:00,2.27877,2.2789,2.27877,2.27885,8854213.0
2007-02-12 15:52:00,2.27901,2.27915,2.27901,2.27915,1074291.0
2007-02-12 15:53:00,2.27916,2.27928,2.27911,2.27928,814959.0
2007-02-12 15:54:00,2.27919,2.27919,2.27864,2.27864,3818499.0
2007-02-12 15:55:00,2.27883,2.27889,2.27875,2.27886,3640925.0
2007-02-12 15:56:00,2.27762,2.27964,2.27762,2.27964,8526058.0
2007-02-12 15:57:00,2.27957,2.27957,2.27924,2.27924,16838076.0
2007-02-12 15:58:00,2.2793,2.27946,2.2793,2.27942,8321781.0
2007-02-12 15:59:00,2.27929,2.27953,2.27923,2.27953,20622455.0
2007-02-12 16:00:00,2.27959,2.27976,2.27952,2.27976,2875629.0
2007-02-12 16:01:00,2.2798,2.27991,2.27968,2.27971,3263192.0
2007-02-12 16:02:00,2.27999,2.28032,2.27999,2.28029,11817990.0
2007-02-12 16:03:00,2.28028,2.28031,2.28008,2.28008,12706363.0
2007-02-12 16:04:00,2.28007,2.28007,2.27984,2.27984,4182108.0
2007-02-12 16:05:00,2.27976,2.27992,2.27968,2.27992,11121036.0
2007-02-12 16:06:00,2.27988,2.28019,2.27988,2.28019,9712307.0
2007-02-12 16:07:00,2.28008,2.28016,2.28006,2.28008,1594568.0
2007-02-12 16:08:00,2.28017,2.28017,2.27994,2.28013,3417937.0
2007-02-12 16:09:00,2.28017,2.28027,2.28017,2.28021,6776463.0
2007-02-12 16:10:00,2.28025,2.28025,2.28002,2.28014,265628.0
2007-02-12 16:11:00,2.28025,2.28053,2.28022,2.28053,7504025.0
2007-02-12 16:12:00,2.28055,2.28059,2.28045,2.28047,12031406.0
2007-02-12 16:13:00,2.28038,2.28038,2.28,2.28,358492.0
2007-02-12 16:14:00,2.28009,2.28009,2.28,2.28004,9681142.0
2007-02-12 16:15:00,2.28013,2.28037,2.28013,2.28037,3173204.0
2007-02-12 16:16:00,2.2805,2.2808,2.2805,2.2808,5079479.0
2007-02-12 16:17:00,2.28076,2.28084,2.28063,2.28084,12462315.0
2007-02-12 16:18:00,2.28072,2.28098,2.28072,2.28098,19493990.0
2007-02-12 16:19:00,2.28122,2.28135,2.28117,2.28135,3381474.0
2007-02-12 16:20:00,2.2814,2.28149,2.2814,2.28145,1835552.0
2007-02-12 16:21:00,2.28153,2.28179,2.28153,2.28169,5367304.0
2007-02-12 16:22:00,2.2817,2.28212,2.2817,2.28212,5093570.0
2007-02-12 16:23:00,2.28213,2.28239,2.28212,2.28239,10325138.0
2007-02-12 16:24:00,2.28237,2.28263,2.28237,2.28263,9011769.0
2007-02-12 16:25:00,2.28264,2.28274,2.28264,2.28272,1813276.0
2007-02-12 16:26:00,2.28279,2.28294,2.28277,2.28288,22744467.0
2007-02-12 16:27:00,2.28296,2.28313,2.28281,2.28313,1525518.0
2007-02-12 16:28:00,2.28315,2.28331,2.28315,2.28331,1661588.0
2007-02-12 16:29:00,2.28355,2.28362,2.28342,2.28362,4300702.0
2007-02-12 16:30:00,2.28376,2.28401,2.28376,2.28399,3148054.0
2007-02-12 16:31:00,2.28405,2.28405,2.28395,2.28402,5628883.0
2007-02-12 16:32:00,2.28394,2.28394,2.28363,2.28363,2177033.0
2007-02-12 16:33:00,2.28393,2.28413,2.28393,2.28411,1262760.0
2007-02-12 16:34:00,2.28398,2.28398,2.28383,2.28383,4275675.0
2007-02-12 16:35:00,2.28371,2.28371,2.28334,2.28345,4878536.0
2007-02-12 16:36:00,2.28365,2.28392,2.28365,2.28392,6475469.0
2007-02-12 16:37:00,2.28404,2.28404,2.28379,2.28379,11476871.0
2007-02-12 16:38:00,2.28359,2.28363,2.2834,2.2834,5895160.0
2007-02-12 16:39:00,2.28326,2.28337,2.28325,2.28337,2991780.0
2007-02-12 16:40:00,2.28324,2.2833,2.28313,2.2833,4102104.0
2007-02-12 16:41:00,2.28354,2.28367,2.28338,2.28338,58479907.0
2007-02-12 16:42:00,2.28329,2.28329,2.28305,2.28327,7850518.0
2007-02-12 16:43:00,2.28327,2.28329,2.28325,2.28328,7775939.0
2007-02-12 16:44:00,2.28324,2.28334,2.28318,2.28334,16993713.0
2007-02-12 16:45:00,2.28337,2.28337,2.28324,2.2833,1148376.0
2007-02-12 16:46:00,2.2832,2.28328,2.28314,2.28328,7613463.0
2007-02-12 16:47:00,2.28323,2.28341,2.28323,2.28341,1723431.0
2007-02-12 16:48:00,2.2831,2.28375,2.2831,2.28375,1818249.0
2007-02-12 16:49:00,2.28374,2.28374,2.28334,2.28334,18108906.0
2007-02-12 16:50:00,2.28337,2.28338,2.28324,2.28327,1216783.0
2007-02-12 16:51:00,2.28179,2.28323,2.28179,2.2829,855178.0
2007-02-12 16:52:00,2.28297,2.28301,2.28285,2.28297,1133589.0
2007-02-12 16:53:00,2.28301,2.28308,2.28287,2.28308,10689381.0
2007-02-12 16:54:00,2.28305,2.28305,2.28269,2.28269,26816456.0
2007-02-12 16:55:00,2.2828,2.28294,2.2828,2.28294,1891974.0
2007-02-12 16:56:00,2.28274,2.28281,2.28271,2.28275,5549209.0
2007-02-12 16:57:00,2.28262,2.28262,2.28212,2.28212,3862738.0
2007-02-12 16:58:00,2.2821,2.28222,2.28203,2.28218,6333542.0
2007-02-12 16:59:00,2.28226,2.28235,2.28224,2.28235,268785.0
2007-02-12 17:00:00,2.28246,2.28292,2.28246,2.28292,9215235.0
2007-02-12 17:01:00,2.28316,2.28335,2.28316,2.28331,4006412.0
2007-02-12 17:02:00,2.28342,2.28342,2.28317,2.28326,12312392.0
2007-02-12 17:03:00,2.28316,2.28335,2.28316,2.28333,2866804.0
2007-02-12 17:04:00,2.28339,2.28361,2.28328,2.28361,2701211.0
2007-02-12 17:05:00,2.2836,2.28365,2.28344,2.28365,2382174.0
2007-02-12 17:06:00,2.2835,2.28365,2.2835,2.28365,16029926.0
2007-02-12 17:07:00,2.28362,2.28389,2.28362,2.28389,16391664.0
2007-02-12 17:08:00,2.28395,2.28412,2.28378,2.28378,1253569.0
2007-02-12 17:09:00,2.28368,2.28368,2.28351,2.28358,2949072.0
2007-02-12 17:10:00,2.28368,2.28401,2.28368,2.2839,2388446.0
2007-02-12 17:11:00,2.28386,2.28399,2.28373,2.28399,5932968.0
2007-02-12 17:12:00,2.28407,2.28458,2.28407,2.28458,4525595.0
2007-02-12 17:13:00,2.2848,2.28493,2.28479,2.28479,2353281.0
2007-02-12 17:14:00,2.28457,2.28457,2.28431,2.28442,11001279.0
2007-02-12 17:15:00,2.28435,2.28449,2.2843,2.28435,3153672.0
2007-02-12 17:16:00,2.28426,2.28431,2.28416,2.28416,2977501.0
2007-02-12 17:17:00,2.28422,2.28469,2.28418,2.28467,15068903.0
2007-02-12 17:18:00,2.28475,2.28505,2.28473,2.28505,322366.0
2007-02-12 17:19:00,2.28503,2.28523,2.28503,2.28519,3373690.0
2007-02-12 17:20:00,2.28518,2.28553,2.28518,2.28553,4789862.0
2007-02-12 17:21:00,2.28549,2.28571,2.28549,2.28571,11380176.0
2007-02-12 17:22:00,2.28574,2.28605,2.28574,2.28588,8970919.0
2007-02-12 17:23:00,2.28588,2.28626,2.28588,2.28626,6827076.0
2007-02-12 17:24:00,2.28627,2.28627,2.28607,2.28613,10477885.0
2007-02-12 17:25:00,2.286,2.28612,2.28591,2.28591,1706320.0
2007-02-12 17:26:00,2.28591,2.28616,2.2859,2.28616,1554956.0
2007-02-12 17:27:00,2.28624,2.28627,2.28606,2.28627,5881324.0
2007-02-12 17:28:00,2.2863,2.28641,2.28627,2.28629,1568932.0
2007-02-12 17:29:00,2.28622,2.28622,2.2861,2.28622,2752802.0
2007-02-12 17:30:00,2.28638,2.28657,2.28628,2.28655,3900550.0
2007-02-12 17:31:00,2.28648,2.2868,2.28648,2.2868,209298.0
2007-02-12 17:32:00,2.28679,2.28708,2.28679,2.28692,2663084.0
2007-02-12 17:33:00,2.28698,2.28698,2.28678,2.28683,12064186.0
2007-02-12 17:34:00,2.28685,2.28685,2.28639,2.28639,3443204.0
2007-02-12 17:35:00,2.28627,2.28637,2.28613,2.28614,19791359.0
2007-02-12 17:36:00,2.2862,2.2862,2.28579,2.28607,10333125.0
2007-02-12 17:37:00,2.286,2.286,2.28573,2.28594,864151.0
2007-02-12 17:38:00,2.28594,2.28609,2.28594,2.28599,5059678.0
2007-02-12 17:39:00,2.28583,2.28613,2.28583,2.28599,19644913.0
2007-02-12 17:40:00,2.28601,2.28601,2.28586,2.28586,2550142.0
2007-02-12 17:41:00,2.28591,2.28591,2.28577,2.2858,1131240.0
2007-02-12 17:42:00,2.2858,2.28601,2.28577,2.28601,10225079.0
2007-02-12 17:43:00,2.2861,2.28615,2.28594,2.28608,551519.0
2007-02-12 17:44:00,2.28607,2.28647,2.28603,2.28647,5462713.0
2007-02-12 17:45:00,2.28639,2.28671,2.28639,2.28671,4586543.0
2007-02-12 17:46:00,2.28677,2.28701,2.28669,2.28701,5304016.0
2007-02-12 17:47:00,2.28693,2.28721,2.28693,2.28721,1998209.0
2007-02-12 17:48:00,2.28724,2.28747,2.28707,2.28747,1455830.0
2007-02-12 17:49:00,2.28742,2.28742,2.28716,2.28726,5061503.0
2007-02-12 17:50:00,2.28729,2.28756,2.28718,2.28756,6327084.0
2007-02-12 17:51:00,2.28762,2.28783,2.28762,2.28768,9423935.0
2007-02-12 17:52:00,2.28785,2.28805,2.2878,2.28799,3581197.0
2007-02-12 17:53:00,2.28799,2.28822,2.28781,2.28822,3598653.0
2007-02-12 17:54:00,2.28826,2.28861,2.28826,2.28861,23043616.0
2007-02-12 17:55:00,2.28856,2.28856,2.28809,2.28809,10339888.0
2007-02-12 17:56:00,2.28802,2.28802,2.28778,2.28787,4182273.0
2007-02-12 17:57:00,2.2878,2.28801,2.2878,2.28797,17054127.0
2007-02-12 17:58:00,2.28794,2.28819,2.2879,2.28819,14055299.0
2007-02-12 17:59:00,2.28812,2.28817,2.28786,2.28786,4097201.0
2007-02-12 18:00:00,2.2876,2.28781,2.28753,2.28778,2893166.0
2007-02-12 18:01:00,2.28783,2.28793,2.28778,2.28784,859190.0
2007-02-12 18:02:00,2.28782,2.28785,2.28761,2.28761,4835638.0
2007-02-12 18:03:00,2.28763,2.28763,2.28727,2.28746,7098057.0
2007-02-12 18:04:00,2.28751,2.28759,2.28748,2.28752,4042888.0
2007-02-12 18:05:00,2.28761,2.28809,2.28739,2.28809,2860294.0
2007-02-12 18:06:00,2.28825,2.28847,2.28825,2.28831,2403130.0
2007-02-12 18:07:00,2.28824,2.28825,2.28814,2.28815,3885682.0
2007-02-12 18:08:00,2.28811,2.28811,2.28786,2.28793,20375972.0
2007-02-12 18:09:00,2.2878,2.28795,2.28769,2.28795,5376329.0
2007-02-12 18:10:00,2.28812,2.28855,2.28812,2.28855,1149470.0
2007-02-12 18:11:00,2.28855,2.28859,2.2885,2.28853,8424628.0
2007-02-12 18:12:00,2.28837,2.28896,2.28837,2.28896,1938198.0
2007-02-12 18:13:00,2.28892,2.28901,2.28877,2.28891,22864958.0
2007-02-12 18:14:00,2.28892,2.28892,2.28863,2.28863,2226360.0
2007-02-12 18:15:00,2.28851,2.28862,2.28836,2.28862,4253195.0
2007-02-12 18:16:00,2.28863,2.28885,2.28863,2.28885,7927917.0
2007-02-12 18:17:00,2.28888,2.28897,2.2888,2.2888,1058240.0
2007-02-12 18:18:00,2.28887,2.28887,2.28854,2.28854,9390100.0
2007-02-12 18:19:00,2.28872,2.28884,2.28858,2.28858,28425877.0
2007-02-12 18:20:00,2.2887,2.2887,2.28842,2.28842,14281177.0
2007-02-12 18:21:00,2.28838,2.28838,2.28814,2.28821,3834457.0
2007-02-12 18:23:00,2.2882,2.28822,2.28806,2.28806,5741236.0
2007-02-12 18:24:00,2.28786,2.28786,2.28749,2.28761,3498219.0
2007-02-12 18:25:00,2.28773,2.28798,2.28773,2.28797,4943328.0
2007-02-12 18:26:00,2.28799,2.28806,2.28798,2.28798,5352617.0
2007-02-12 18:27:00,2.28787,2.28793,2.28776,2.28793,1804049.0
2007-02-12 18:28:00,2.28811,2.28829,2.28811,2.28821,5582580.0
2007-02-12 18:29:00,2.28818,2.28818,2.28789,2.28789,6294597.0
2007-02-12 18:30:00,2.28772,2.28772,2.28752,2.28764,15280306.0
2007-02-12 18:31:00,2.28775,2.28794,2.28775,2.28794,3045441.0
2007-02-12 18:32:00,2.288,2.28818,2.28777,2.28805,4262753.0
2007-02-12 18:33:00,2.28825,2.28854,2.28825,2.28854,944492.0
2007-02-12 18:34:00,2.2885,2.28853,2.2883,2.2883,2998195.0
2007-02-12 18:35:00,2.28821,2.28821,2.28791,2.28791,13774456.0
2007-02-12 18:36:00,2.28792,2.28792,2.28771,2.28771,4197548.0
2007-02-12 18:37:00,2.28759,2.28774,2.28752,2.28763,202730.0
2007-02-12 18:38:00,2.28745,2.28749,2.28732,2.28747,1704614.0
2007-02-12 18:39:00,2.2875,2.2875,2.28723,2.28723,5887233.0
2007-02-12 18:40:00,2.28724,2.28724,2.28708,2.28708,1383675.0
2007-02-12 18:41:00,2.28698,2.28701,2.2866,2.2866,3442369.0
2007-02-12 18:42:00,2.28677,2.28694,2.28677,2.2869,1826390.0
2007-02-12 18:43:00,2.28698,2.28714,2.2869,2.28714,1793430.0
2007-02-12 18:44:00,2.28718,2.28744,2.28718,2.28736,17647619.0
2007-02-12 18:45:00,2.28758,2.28776,2.28758,2.2876,4293022.0
2007-02-12 18:46:00,2.28763,2.28776,2.28763,2.28776,1263527.0
2007-02-12 18:47:00,2.28763,2.28772,2.28759,2.28768,757505.0
2007-02-12 18:48:00,2.28753,2.28756,2.28741,2.28754,3000611.0
2007-02-12 18:49:00,2.28768,2.28769,2.2875,2.28757,18778337.0
2007-02-12 18:50:00,2.28747,2.28752,2.28729,2.28739,889087.0
2007-02-12 18:51:00,2.28726,2.28729,2.2872,2.28723,1146192.0
2007-02-12 18:52:00,2.28723,2.28723,2.28682,2.28682,9196013.0
2007-02-12 18:53:00,2.28687,2.28706,2.28681,2.28706,14962848.0
2007-02-12 18:55:00,2.28712,2.2873,2.28706,2.2873,1100857.0
2007-02-12 18:56:00,2.28721,2.28721,2.2867,2.28677,6636969.0
2007-02-12 18:57:00,2.28681,2.28705,2.28681,2.28701,6206010.0
2007-02-12 18:58:00,2.2869,2.28709,2.2869,2.28709,8175102.0
2007-02-12 18:59:00,2.2873,2.28748,2.28724,2.28724,1571926.0
2007-02-12 19:00:00,2.2872,2.2872,2.28688,2.28704,2330223.0
2007-02-12 19:01:00,2.28705,2.28745,2.28705,2.2873,3595670.0
2007-02-12 19:02:00,2.28719,2.28721,2.28678,2.28678,5237513.0
2007-02-12 19:03:00,2.28691,2.28714,2.2868,2.28714,4007360.0
2007-02-12 19:04:00,2.28717,2.28734,2.28714,2.28734,17349426.0
2007-02-12 19:05:00,2.28729,2.28762,2.28729,2.28746,10655760.0
2007-02-12 19:06:00,2.28764,2.28788,2.28764,2.28788,1866578.0
2007-02-12 19:07:00,2.28779,2.28814,2.28779,2.28811,1543994.0
2007-02-12 19:08:00,2.28815,2.28871,2.28815,2.28871,3894710.0
2007-02-12 19:09:00,2.28869,2.2887,2.28859,2.28859,2313334.0
2007-02-12 19:10:00,2.28855,2.28875,2.28855,2.28875,5776445.0
2007-02-12 19:11:00,2.28885,2.28921,2.28875,2.28921,19686727.0
2007-02-12 19:12:00,2.28917,2.28922,2.28905,2.28922,3499717.0
2007-02-12 19:13:00,2.28914,2.28915,2.28896,2.28907,573492.0
2007-02-12 19:14:00,2.28903,2.28911,2.28897,2.28899,3428197.0
2007-02-12 19:15:00,2.28897,2.28914,2.28896,2.28909,5657318.0
2007-02-12 19:16:00,2.28906,2.28926,2.28906,2.28926,3570233.0
2007-02-12 19:17:00,2.28956,2.28974,2.28956,2.28962,3191872.0
2007-02-12 19:18:00,2.28947,2.28947,2.28932,2.28932,10601380.0
2007-02-12 19:19:00,2.28932,2.28942,2.28928,2.28942,4492018.0
2007-02-12 19:20:00,2.28944,2.28972,2.28944,2.2897,3768419.0
2007-02-12 19:21:00,2.2896,2.2896,2.28928,2.28928,4740089.0
2007-02-12 19:22:00,2.28947,2.2895,2.28947,2.2895,1139494.0
2007-02-12 19:23:00,2.28964,2.28986,2.28964,2.28986,6763265.0
2007-02-12 19:24:00,2.28973,2.28973,2.28905,2.28951,1736378.0
2007-02-12 19:25:00,2.28949,2.28971,2.28949,2.28971,3956173.0
2007-02-12 19:26:00,2.28963,2.28994,2.28961,2.28994,8531492.0
2007-02-12 19:27:00,2.29011,2.29026,2.29011,2.29011,1155866.0
2007-02-12 19:28:00,2.28999,2.29007,2.28989,2.28993,11360049.0
2007-02-12 19:29:00,2.28987,2.28987,2.2895,2.2895,26114369.0
2007-02-12 19:30:00,2.28939,2.28939,2.28928,2.28928,279202.0
2007-02-12 19:31:00,2.28904,2.2891,2.28895,2.28897,3306390.0
2007-02-12 19:32:00,2.28893,2.28904,2.28888,2.28899,5387942.0
2007-02-12 19:33:00,2.28906,2.28911,2.28896,2.2891,5641050.0
2007-02-12 19:34:00,2.28898,2.28901,2.28892,2.28901,6635411.0
2007-02-12 19:36:00,2.28893,2.28901,2.28891,2.28893,4577909.0
2007-02-12 19:37:00,2.28908,2.28913,2.28895,2.28895,7671309.0
2007-02-12 19:38:00,2.28907,2.28921,2.28907,2.28916,4028634.0
2007-02-12 19:39:00,2.28911,2.28912,2.28904,2.28904,5525209.0
2007-02-12 19:40:00,2.28898,2.28899,2.28898,2.28899,491672.0
2007-02-12 19:41:00,2.289,2.289,2.28863,2.28863,4060310.0
2007-02-12 19:42:00,2.28844,2.28849,2.28819,2.28849,2891797.0
2007-02-12 19:43:00,2.28839,2.28851,2.28829,2.28839,5757827.0
2007-02-12 19:44:00,2.28851,2.28862,2.28845,2.28862,3582727.0
2007-02-12 19:45:00,2.28879,2.28911,2.28877,2.28891,7204551.0
2007-02-12 19:46:00,2.28886,2.28892,2.2887,2.2887,6089107.0
2007-02-12 19:47:00,2.28866,2.28867,2.28843,2.28855,3198373.0
2007-02-12 19:48:00,2.28845,2.28851,2.28821,2.28843,3229403.0
2007-02-12 19:49:00,2.28846,2.2886,2.28846,2.28855,10714837.0
2007-02-12 19:50:00,2.28858,2.28874,2.28858,2.28874,15979446.0
2007-02-12 19:51:00,2.28883,2.28903,2.28858,2.28903,18332093.0
2007-02-12 19:52:00,2.28911,2.28933,2.2891,2.28923,1271749.0
2007-02-12 19:54:00,2.28923,2.28923,2.28894,2.28894,1976248.0
2007-02-12 19:55:00,2.28908,2.28929,2.28908,2.28929,4871518.0
2007-02-12 19:56:00,2.28931,2.28936,2.28904,2.28904,26473565.0
2007-02-12 19:57:00,2.28904,2.28904,2.28881,2.28881,893861.0
2007-02-12 19:58:00,2.28872,2.28872,2.28848,2.28858,12786367.0
2007-02-12 19:59:00,2.28861,2.28869,2.28849,2.28864,17208730.0
2007-02-12 20:00:00,2.28854,2.28873,2.28851,2.28873,3234695.0
2007-02-12 20:01:00,2.28878,2.28883,2.28871,2.28872,2472147.0
2007-02-12 20:02:00,2.28855,2.28855,2.28855,2.28855,912210.0
2007-02-12 20:03:00,2.2885,2.28855,2.28849,2.28853,1265617.0
2007-02-12 20:04:00,2.28856,2.28858,2.28843,2.28851,15624628.0
2007-02-12 20:05:00,2.28836,2.28855,2.28814,2.28855,4348987.0
2007-02-12 20:06:00,2.28854,2.28861,2.28841,2.28846,7350369.0
2007-02-12 20:07:00,2.2884,2.2886,2.28837,2.28837,8340684.0
2007-02-12 20:08:00,2.28812,2.28817,2.2881,2.2881,1691205.0
2007-02-12 20:09:00,2.28806,2.28817,2.28799,2.28817,4550414.0
2007-02-12 20:10:00,2.28824,2.28833,2.28824,2.2883,4561812.0
2007-02-12 20:11:00,2.28828,2.28828,2.2882,2.2882,775857.0
2007-02-12 20:12:00,2.28852,2.28857,2.28837,2.28837,2094297.0
2007-02-12 20:13:00,2.28836,2.28836,2.28831,2.28831,365285.0
2007-02-12 20:14:00,2.28833,2.28833,2.2882,2.2882,1089831.0
2007-02-12 20:15:00,2.28817,2.28817,2.28806,2.28806,546948.0
2007-02-12 20:16:00,2.28793,2.28808,2.28793,2.28807,2595221.0
2007-02-12 20:17:00,2.28812,2.28832,2.28812,2.28832,965804.0
2007-02-12 20:18:00,2.28836,2.28842,2.28836,2.28842,2094297.0
2007-02-12 20:19:00,2.28855,2.28855,2.28831,2.28837,21531336.0
2007-02-12 20:20:00,2.28838,2.28854,2.28833,2.28854,10973535.0
2007-02-12 20:21:00,2.28858,2.28886,2.28853,2.28886,1167334.0
2007-02-12 20:22:00,2.28886,2.28887,2.28868,2.28868,1411646.0
2007-02-12 20:23:00,2.28865,2.28865,2.28855,2.28855,860875.0
2007-02-12 20:24:00,2.28853,2.28853,2.28823,2.28823,4016638.0
2007-02-12 20:25:00,2.28827,2.28848,2.28827,2.28848,1696518.0
2007-02-12 20:26:00,2.28851,2.28855,2.28839,2.28839,4696263.0
2007-02-12 20:27:00,2.28841,2.28878,2.28841,2.28878,9398436.0
2007-02-12 20:28:00,2.28876,2.28896,2.28871,2.28896,6750027.0
2007-02-12 20:29:00,2.2891,2.28939,2.2891,2.28939,403651.0
2007-02-12 20:30:00,2.28936,2.28936,2.28935,2.28935,9031624.0
2007-02-12 20:31:00,2.28927,2.28929,2.28921,2.28921,3542980.0
2007-02-12 20:32:00,2.28918,2.28919,2.28905,2.28905,3365294.0
2007-02-12 20:33:00,2.28899,2.28899,2.28896,2.28896,2934282.0
2007-02-12 20:34:00,2.28894,2.28894,2.28881,2.28881,3512476.0
2007-02-12 20:35:00,2.28878,2.28878,2.28832,2.28864,6580656.0
2007-02-12 20:36:00,2.28861,2.28861,2.28849,2.28849,6721773.0
2007-02-12 20:37:00,2.28833,2.28833,2.28823,2.28823,1213255.0
2007-02-12 20:38:00,2.28809,2.28817,2.28807,2.28807,4786614.0
2007-02-12 20:39:00,2.28786,2.28803,2.28786,2.28803,5321490.0
2007-02-12 20:40:00,2.28808,2.28808,2.28778,2.28778,238640.0
2007-02-12 20:41:00,2.28814,2.28814,2.28803,2.28803,8819225.0
2007-02-12 20:42:00,2.28792,2.28798,2.28786,2.28786,10262079.0
2007-02-12 20:43:00,2.28767,2.28785,2.28767,2.28785,4163838.0
2007-02-12 20:44:00,2.28767,2.28799,2.28767,2.28788,7140996.0
2007-02-12 20:45:00,2.2881,2.28832,2.2881,2.28832,474568.0
2007-02-12 20:46:00,2.28854,2.28863,2.28843,2.28843,28511126.0
2007-02-12 20:47:00,2.28829,2.2884,2.28815,2.28817,2761573.0
2007-02-12 20:48:00,2.28821,2.28857,2.28821,2.28857,1839867.0
2007-02-12 20:49:00,2.28875,2.28887,2.28875,2.28887,2985129.0
2007-02-12 20:50:00,2.28893,2.28918,2.28891,2.28901,3311852.0
2007-02-12 20:51:00,2.28838,2.28867,2.28838,2.28859,2524277.0
2007-02-12 20:52:00,2.28844,2.28876,2.28827,2.28876,2199390.0
2007-02-12 20:53:00,2.28874,2.28891,2.2887,2.28873,12410750.0
2007-02-12 20:54:00,2.28866,2.28873,2.28864,2.28873,19496382.0
2007-02-12 20:55:00,2.28874,2.28874,2.28849,2.28863,2443972.0
2007-02-12 20:56:00,2.28862,2.28862,2.28831,2.28831,18709941.0
2007-02-12 20:57:00,2.28837,2.28848,2.28829,2.2883,2910357.0
2007-02-12 20:58:00,2.28813,2.28813,2.28789,2.2879,3478539.0
2007-02-12 20:59:00,2.28795,2.2884,2.28795,2.2884,5010044.0
2007-02-12 21:00:00,2.28833,2.28836,2.28819,2.28836,2362323.0
2007-02-12 21:01:00,2.28821,2.28843,2.28821,2.28843,8773484.0
2007-02-12 21:02:00,2.28841,2.28862,2.28841,2.28862,2938039.0
2007-02-12 21:03:00,2.28866,2.28896,2.28857,2.2887,2790214.0
2007-02-12 21:06:00,2.28853,2.28853,2.28838,2.28838,4326116.0
2007-02-12 21:07:00,2.2883,2.28836,2.2882,2.28832,3604486.0
2007-02-12 21:08:00,2.2882,2.2882,2.28803,2.28817,10780372.0
2007-02-12 21:09:00,2.28822,2.28834,2.28771,2.28834,693321.0
2007-02-12 21:10:00,2.28851,2.28881,2.28851,2.28881,1168800.0
2007-02-12 21:11:00,2.2889,2.2889,2.28874,2.28874,1590672.0
2007-02-12 21:12:00,2.28875,2.28875,2.28864,2.28864,326425.0
2007-02-12 21:13:00,2.28861,2.28861,2.28861,2.28861,619586.0
2007-02-12 21:15:00,2.28852,2.28853,2.28846,2.28846,10270878.0
2007-02-12 21:16:00,2.28844,2.28844,2.28816,2.28816,7520247.0
2007-02-12 21:17:00,2.28831,2.28837,2.28809,2.28809,549665.0
2007-02-12 21:18:00,2.28791,2.28791,2.28783,2.28783,764778.0
2007-02-12 21:19:00,2.28782,2.28801,2.28782,2.28801,4292851.0
2007-02-12 21:20:00,2.28819,2.28826,2.28807,2.28807,1474814.0
2007-02-12 21:21:00,2.28796,2.28796,2.28774,2.28783,10534412.0
2007-02-12 21:22:00,2.28772,2.28777,2.28767,2.28777,11805541.0
2007-02-12 21:23:00,2.2876,2.28777,2.2876,2.28772,1353009.0
2007-02-12 21:24:00,2.28782,2.28791,2.28776,2.28776,13464100.0
2007-02-12 21:25:00,2.28786,2.28789,2.28784,2.28784,10990197.0
2007-02-12 21:26:00,2.2878,2.2878,2.28628,2.28772,3824438.0
2007-02-12 21:27:00,2.28771,2.28776,2.28765,2.28776,8464041.0
2007-02-12 21:28:00,2.28771,2.28794,2.2876,2.28794,3219457.0
2007-02-12 21:29:00,2.28798,2.28812,2.28798,2.28812,4939212.0
2007-02-12 21:30:00,2.28815,2.28822,2.28807,2.28812,479241.0
2007-02-12 21:31:00,2.2881,2.28817,2.28791,2.28817,5652686.0
2007-02-12 21:32:00,2.2883,2.28837,2.28816,2.28816,495238.0
2007-02-12 21:33:00,2.2883,2.28842,2.2883,2.28835,1146961.0
2007-02-12 21:34:00,2.28847,2.28875,2.28847,2.28875,2050105.0
2007-02-12 21:35:00,2.28883,2.28883,2.2886,2.28867,4744051.0
2007-02-12 21:36:00,2.28859,2.2886,2.28824,2.28824,8077423.0
2007-02-12 21:37:00,2.28829,2.2883,2.28829,2.2883,231384.0
2007-02-12 21:38:00,2.28831,2.28842,2.28826,2.28839,1947969.0
2007-02-12 21:39:00,2.28836,2.28836,2.28819,2.28833,11890666.0
2007-02-12 21:40:00,2.28844,2.28868,2.28833,2.28868,1809664.0
2007-02-12 21:41:00,2.28887,2.28913,2.28887,2.28891,6579472.0
2007-02-12 21:43:00,2.28884,2.28884,2.28851,2.28851,1398677.0
2007-02-12 21:44:00,2.28845,2.28856,2.28843,2.28856,3886982.0
2007-02-12 21:45:00,2.28851,2.28851,2.28822,2.28822,11542917.0
2007-02-12 21:46:00,2.28815,2.28879,2.28815,2.28879,7220944.0
2007-02-12 21:47:00,2.2889,2.28908,2.2889,2.28908,5832911.0
2007-02-12 21:48:00,2.289,2.28909,2.289,2.28909,2328223.0
2007-02-12 21:49:00,2.2891,2.28925,2.289,2.28925,3431811.0
2007-02-12 21:50:00,2.28927,2.28951,2.2891,2.28951,441683.0
2007-02-12 21:51:00,2.28956,2.28973,2.28955,2.2896,1932859.0
2007-02-12 21:53:00,2.28972,2.28972,2.28947,2.28947,6286680.0
2007-02-12 21:54:00,2.28932,2.28932,2.28922,2.28922,7818638.0
2007-02-12 21:55:00,2.28925,2.28925,2.28906,2.28906,2859847.0
2007-02-12 21:56:00,2.28914,2.28941,2.28914,2.28941,1676736.0
2007-02-12 21:57:00,2.28955,2.28975,2.28951,2.28975,506449.0
2007-02-12 21:58:00,2.2898,2.28983,2.2898,2.28983,381102.0
2007-02-12 21:59:00,2.28981,2.28981,2.28974,2.28974,1237213.0
2007-02-12 22:00:00,2.28932,2.28951,2.28918,2.28918,1609753.0
2007-02-12 22:01:00,2.28916,2.28916,2.28898,2.289,11298095.0
2007-02-12 22:02:00,2.28894,2.28907,2.28894,2.28907,198545.0
2007-02-12 22:03:00,2.28902,2.28934,2.28902,2.2893,2348767.0
2007-02-12 22:04:00,2.28932,2.28953,2.28904,2.28929,6293473.0
2007-02-12 22:05:00,2.28926,2.28931,2.28924,2.28924,7892505.0
2007-02-12 22:06:00,2.28929,2.28959,2.28903,2.28959,4636598.0
2007-02-12 22:08:00,2.28958,2.28965,2.28958,2.28965,689891.0
2007-02-12 22:09:00,2.28969,2.28969,2.28935,2.28935,657160.0
2007-02-12 22:10:00,2.28912,2.28931,2.28905,2.28905,13641807.0
2007-02-12 22:11:00,2.28903,2.28921,2.28903,2.28921,204520.0
2007-02-12 22:12:00,2.28924,2.28935,2.28924,2.28933,9117710.0
2007-02-12 22:13:00,2.28957,2.28957,2.28905,2.28925,16053577.0
2007-02-12 22:14:00,2.28924,2.28924,2.28908,2.28908,1848531.0
2007-02-12 22:15:00,2.2891,2.2891,2.28899,2.28899,573051.0
2007-02-12 22:16:00,2.2889,2.28908,2.28884,2.28884,3458510.0
2007-02-12 22:17:00,2.28871,2.28878,2.28858,2.28858,2381824.0
2007-02-12 22:18:00,2.28871,2.2888,2.28871,2.2888,21650126.0
2007-02-12 22:20:00,2.28869,2.28885,2.28869,2.28885,1404820.0
2007-02-12 22:21:00,2.28893,2.28893,2.28887,2.28891,3141862.0
2007-02-12 22:22:00,2.28876,2.28892,2.28876,2.28892,1154923.0
2007-02-12 22:23:00,2.28889,2.28889,2.28887,2.28887,707961.0
2007-02-12 22:24:00,2.2889,2.28892,2.28875,2.28892,12917964.0
2007-02-12 22:25:00,2.28895,2.28902,2.28893,2.28893,7506257.0
2007-02-12 22:26:00,2.28885,2.28905,2.28872,2.28905,4492667.0
2007-02-12 22:27:00,2.28908,2.28924,2.28908,2.28924,1574597.0
2007-02-12 22:28:00,2.28936,2.28962,2.28936,2.28938,2371843.0
2007-02-12 22:29:00,2.28923,2.28923,2.28915,2.28921,5476915.0
2007-02-12 22:31:00,2.28925,2.28925,2.28914,2.28922,6374585.0
2007-02-12 22:32:00,2.28906,2.28906,2.28876,2.28876,2185758.0
2007-02-12 22:33:00,2.28892,2.28905,2.2889,2.28905,2960242.0
2007-02-12 22:36:00,2.28906,2.28906,2.28891,2.28899,1418333.0
2007-02-12 22:37:00,2.28889,2.28906,2.28889,2.28901,6012432.0
2007-02-12 22:38:00,2.28898,2.28911,2.28898,2.28911,485621.0
2007-02-12 22:41:00,2.28921,2.28944,2.28921,2.28944,718570.0
2007-02-12 22:42:00,2.28931,2.28939,2.28931,2.28939,845317.0
2007-02-12 22:43:00,2.2894,2.28942,2.28939,2.28941,1024229.0
2007-02-12 22:44:00,2.28938,2.28947,2.28932,2.28947,6034728.0
2007-02-12 22:45:00,2.28941,2.28941,2.28926,2.28934,9015972.0
2007-02-12 22:46:00,2.28934,2.28934,2.28924,2.28926,4280129.0
2007-02-12 22:47:00,2.28911,2.28928,2.28902,2.28902,9228434.0
2007-02-12 22:48:00,2.28886,2.28886,2.28864,2.28864,1428253.0
2007-02-12 22:49:00,2.28871,2.28871,2.2885,2.2885,5093907.0
2007-02-12 22:50:00,2.28863,2.28873,2.28854,2.28854,1559411.0
2007-02-12 22:51:00,2.28858,2.28858,2.28848,2.28848,1760267.0
2007-02-12 22:52:00,2.28858,2.28867,2.28855,2.28867,1518973.0
2007-02-12 22:53:00,2.28862,2.28862,2.28845,2.28849,9459167.0
2007-02-12 22:54:00,2.28841,2.28843,2.28826,2.28831,10861103.0
2007-02-12 22:55:00,2.28836,2.28836,2.28825,2.28825,1296787.0
2007-02-12 22:56:00,2.28827,2.28834,2.28808,2.28834,5924624.0
2007-02-12 22:57:00,2.28831,2.28831,2.288,2.28811,3945598.0
2007-02-12 22:58:00,2.28812,2.28821,2.28812,2.28812,1655207.0
2007-02-12 22:59:00,2.28814,2.28814,2.28805,2.28813,9218080.0
2007-02-12 23:00:00,2.28814,2.28814,2.28808,2.28813,1268506.0
2007-02-12 23:01:00,2.28825,2.28835,2.28825,2.28835,10201361.0
2007-02-12 23:02:00,2.28836,2.28836,2.28813,2.28813,2499031.0
2007-02-12 23:03:00,2.28819,2.28819,2.28807,2.28807,1809737.0
2007-02-12 23:04:00,2.28802,2.28804,2.28795,2.28795,1080720.0
2007-02-12 23:05:00,2.28804,2.28804,2.28797,2.28797,1553124.0
2007-02-12 23:06:00,2.288,2.2881,2.28793,2.288,3847500.0
2007-02-12 23:07:00,2.28814,2.28831,2.28788,2.28831,8307035.0
2007-02-12 23:08:00,2.28832,2.28858,2.28832,2.28858,1190884.0
2007-02-12 23:09:00,2.2886,2.2886,2.28822,2.28822,2817163.0
2007-02-12 23:10:00,2.28826,2.28876,2.28826,2.28876,2033752.0
2007-02-12 23:11:00,2.28884,2.28886,2.2887,2.28884,9179705.0
2007-02-12 23:12:00,2.28886,2.2889,2.28863,2.28863,12348273.0
2007-02-12 23:13:00,2.28873,2.28884,2.28871,2.28884,1801208.0
2007-02-12 23:14:00,2.28881,2.28881,2.28856,2.28856,533271.0
2007-02-12 23:15:00,2.28843,2.28858,2.28843,2.28858,615951.0
2007-02-12 23:16:00,2.28858,2.2886,2.28855,2.28855,1667083.0
2007-02-12 23:17:00,2.28846,2.28876,2.28846,2.28876,3293101.0
2007-02-12 23:18:00,2.28894,2.28897,2.28886,2.28886,2070682.0
2007-02-12 23:19:00,2.28876,2.28876,2.28837,2.28837,23030166.0
2007-02-12 23:20:00,2.2886,2.28879,2.2886,2.28879,502003.0
2007-02-12 23:21:00,2.28882,2.28888,2.28882,2.28888,2062910.0
2007-02-12 23:22:00,2.28886,2.28886,2.28844,2.28849,1413964.0
2007-02-12 23:23:00,2.2885,2.28864,2.28842,2.28864,2482950.0
2007-02-12 23:24:00,2.28863,2.28872,2.28861,2.28861,1649979.0
2007-02-12 23:25:00,2.28855,2.28856,2.28843,2.2885,1578314.0
2007-02-12 23:26:00,2.28845,2.28857,2.28845,2.28857,282094.0
2007-02-12 23:28:00,2.28842,2.28862,2.28834,2.28862,6209422.0
2007-02-12 23:30:00,2.28867,2.2887,2.28867,2.2887,40191.0
2007-02-12 23:31:00,2.28868,2.28868,2.28858,2.28858,2535128.0
2007-02-12 23:32:00,2.28864,2.28882,2.28864,2.28875,3992065.0
2007-02-12 23:33:00,2.28867,2.2888,2.28867,2.28871,6068766.0
2007-02-12 23:34:00,2.28884,2.2889,2.28878,2.2889,5757745.0
2007-02-12 23:35:00,2.28889,2.28889,2.2886,2.28888,3611952.0
2007-02-12 23:36:00,2.28894,2.28924,2.28894,2.28921,4954756.0
2007-02-12 23:37:00,2.28909,2.2891,2.28909,2.2891,3545281.0
2007-02-12 23:38:00,2.2891,2.2891,2.28884,2.28903,7656073.0
2007-02-12 23:39:00,2.28898,2.28918,2.28898,2.28907,1705451.0
2007-02-12 23:42:00,2.28908,2.28908,2.2889,2.2889,2461768.0
2007-02-12 23:43:00,2.28888,2.28888,2.28867,2.28867,1196713.0
2007-02-12 23:44:00,2.28861,2.28861,2.2884,2.2886,14628281.0
2007-02-12 23:45:00,2.28852,2.28891,2.28852,2.28891,10501485.0
2007-02-12 23:46:00,2.28881,2.28883,2.28871,2.28871,4842907.0
2007-02-12 23:47:00,2.28869,2.28869,2.28837,2.28837,4072404.0
2007-02-12 23:48:00,2.28813,2.28813,2.28805,2.28805,1888871.0
2007-02-12 23:49:00,2.28792,2.28793,2.28786,2.2879,3083788.0
2007-02-12 23:50:00,2.28791,2.28809,2.28785,2.28809,11432902.0
2007-02-12 23:51:00,2.28824,2.28829,2.28814,2.28822,5884659.0
2007-02-12 23:52:00,2.28821,2.28821,2.28802,2.28807,3073140.0
2007-02-12 23:53:00,2.28809,2.28809,2.28789,2.28796,4458553.0
2007-02-12 23:54:00,2.28801,2.28823,2.288,2.28822,2438605.0
2007-02-12 23:55:00,2.28822,2.28852,2.28822,2.28852,5804195.0
2007-02-12 23:56:00,2.28843,2.28843,2.28802,2.28802,1588821.0
2007-02-12 23:57:00,2.28821,2.28829,2.28777,2.28826,1099345.0
2007-02-12 23:58:00,2.28838,2.2885,2.28812,2.2885,1320589.0
2007-02-12 23:59:00,2.28839,2.28839,2.28795,2.28795,9565237.0
2007-02-13 00:00:00,2.28784,2.28784,2.28764,2.28764,1229534.0
2007-02-13 00:01:00,2.28773,2.28799,2.28773,2.28799,4641991.0
2007-02-13 00:02:00,2.28794,2.28802,2.28794,2.28796,2205485.0
2007-02-13 00:03:00,2.28797,2.28816,2.28784,2.28816,26028427.0
2007-02-13 00:04:00,2.28818,2.28841,2.28818,2.28841,3775458.0
2007-02-13 00:05:00,2.28845,2.28845,2.28819,2.28819,2461613.0
2007-02-13 00:06:00,2.28822,2.28822,2.28807,2.2881,4068183.0
2007-02-13 00:07:00,2.28803,2.28803,2.28781,2.28781,1036620.0
2007-02-13 00:08:00,2.28778,2.28778,2.28743,2.28743,1991317.0
2007-02-13 00:09:00,2.28739,2.28761,2.2873,2.28761,13964394.0
2007-02-13 00:10:00,2.28761,2.28761,2.28747,2.28749,1349570.0
2007-02-13 00:11:00,2.28742,2.28742,2.28732,2.28732,910748.0
2007-02-13 00:12:00,2.2874,2.28748,2.2874,2.28748,1339047.0
2007-02-13 00:13:00,2.28758,2.28791,2.28758,2.28791,3626068.0
2007-02-13 00:14:00,2.28791,2.28791,2.28778,2.28789,1471785.0
2007-02-13 00:15:00,2.28789,2.28833,2.28786,2.28809,3362353.0
2007-02-13 00:16:00,2.28812,2.28847,2.28812,2.28845,11607934.0
2007-02-13 00:17:00,2.2885,2.28866,2.28848,2.28866,7926417.0
2007-02-13 00:18:00,2.2887,2.28881,2.2887,2.28881,388495.0
2007-02-13 00:19:00,2.28879,2.28906,2.28879,2.28906,975164.0
2007-02-13 00:20:00,2.28907,2.28907,2.28876,2.28876,4553522.0
2007-02-13 00:21:00,2.2887,2.28873,2.28818,2.28818,2856183.0
2007-02-13 00:22:00,2.28823,2.28824,2.28809,2.28809,5264575.0
2007-02-13 00:23:00,2.28797,2.28797,2.28776,2.28776,605296.0
2007-02-13 00:24:00,2.28762,2.28762,2.28739,2.28746,5157756.0
2007-02-13 00:26:00,2.28765,2.28786,2.28765,2.28776,709496.0
2007-02-13 00:27:00,2.28758,2.28773,2.28758,2.28771,2267382.0
2007-02-13 00:28:00,2.28774,2.28792,2.28761,2.28788,9825264.0
2007-02-13 00:29:00,2.28798,2.28798,2.28783,2.28784,5139069.0
2007-02-13 00:30:00,2.28775,2.28779,2.28761,2.28765,5262361.0
2007-02-13 00:33:00,2.28767,2.28767,2.28762,2.28762,2703669.0
2007-02-13 00:35:00,2.28747,2.28773,2.28747,2.28763,3279220.0
2007-02-13 00:36:00,2.28759,2.28759,2.28756,2.28756,6119513.0
2007-02-13 00:37:00,2.28751,2.28751,2.28742,2.28742,795492.0
2007-02-13 00:38:00,2.2874,2.2874,2.2873,2.2873,3523458.0
2007-02-13 00:39:00,2.28717,2.28721,2.2871,2.2871,2860768.0
2007-02-13 00:40:00,2.28699,2.28706,2.28688,2.28688,3548954.0
2007-02-13 00:41:00,2.28688,2.28688,2.28644,2.28644,4400620.0
2007-02-13 00:42:00,2.28646,2.28652,2.28638,2.28652,902700.0
2007-02-13 00:43:00,2.28657,2.28688,2.28652,2.28688,3851323.0
2007-02-13 00:44:00,2.28682,2.28682,2.2866,2.2866,3078457.0
2007-02-13 00:45:00,2.28674,2.28707,2.28674,2.28684,3927856.0
2007-02-13 00:46:00,2.28677,2.28677,2.28655,2.28656,2544677.0
2007-02-13 00:47:00,2.28638,2.2865,2.28633,2.2864,3890856.0
2007-02-13 00:48:00,2.28643,2.28661,2.28643,2.28661,5758620.0
2007-02-13 00:49:00,2.28677,2.28677,2.28675,2.28675,952940.0
2007-02-13 00:50:00,2.28686,2.28711,2.28686,2.28711,19184297.0
2007-02-13 00:53:00,2.2871,2.28718,2.28674,2.28674,2414498.0
2007-02-13 00:56:00,2.28727,2.28752,2.28707,2.28752,8361731.0
2007-02-13 00:57:00,2.28754,2.28774,2.28751,2.28774,4521151.0
2007-02-13 00:59:00,2.28766,2.28766,2.28763,2.28765,1141137.0
2007-02-13 01:00:00,2.28755,2.28781,2.28755,2.28781,1379010.0
2007-02-13 01:01:00,2.28783,2.28785,2.28777,2.2878,5937421.0
2007-02-13 01:02:00,2.28786,2.28839,2.28786,2.28839,2938447.0
2007-02-13 01:03:00,2.2884,2.28867,2.2884,2.28867,974997.0
2007-02-13 01:04:00,2.28867,2.28885,2.28862,2.28866,2264495.0
2007-02-13 01:06:00,2.28883,2.28891,2.28883,2.28891,2094297.0
2007-02-13 01:07:00,2.2884,2.28897,2.2884,2.28895,11837455.0
2007-02-13 01:08:00,2.28899,2.28923,2.28899,2.28915,3229289.0
2007-02-13 01:09:00,2.28918,2.28924,2.28918,2.28924,1482709.0
2007-02-13 01:10:00,2.28947,2.2896,2.28947,2.28949,2872229.0
2007-02-13 01:12:00,2.28931,2.2894,2.28927,2.28935,407563.0
2007-02-13 01:13:00,2.28932,2.28932,2.2888,2.28926,427262.0
2007-02-13 01:14:00,2.28909,2.28914,2.28898,2.28911,5375985.0
2007-02-13 01:15:00,2.28903,2.28911,2.28893,2.28911,9055496.0
2007-02-13 01:16:00,2.28916,2.28934,2.28902,2.28934,2313030.0
2007-02-13 01:18:00,2.28935,2.28935,2.28911,2.28911,15063288.0
2007-02-13 01:19:00,2.28905,2.28909,2.28905,2.28909,664401.0
2007-02-13 01:20:00,2.2889,2.28898,2.28885,2.28898,821251.0
2007-02-13 01:21:00,2.28904,2.28904,2.28896,2.28896,991695.0
2007-02-13 01:22:00,2.2889,2.28892,2.28882,2.28892,696959.0
2007-02-13 01:24:00,2.28881,2.28925,2.28881,2.28925,2494429.0
2007-02-13 01:25:00,2.28938,2.28938,2.2892,2.2892,5190536.0
2007-02-13 01:26:00,2.28914,2.28914,2.28892,2.28892,585142.0
2007-02-13 01:27:00,2.28907,2.28907,2.28876,2.2889,4795121.0
2007-02-13 01:28:00,2.28874,2.28888,2.28862,2.28862,21547639.0
2007-02-13 01:29:00,2.28856,2.2886,2.28843,2.28843,6649429.0
2007-02-13 01:30:00,2.28845,2.28845,2.28833,2.28833,13964058.0
2007-02-13 01:31:00,2.28828,2.28828,2.28812,2.28815,13454387.0
2007-02-13 01:32:00,2.28821,2.28821,2.28794,2.28814,268408.0
2007-02-13 01:33:00,2.2882,2.2882,2.28797,2.28808,6813180.0
2007-02-13 01:35:00,2.28813,2.28829,2.28813,2.28829,6012477.0
2007-02-13 01:36:00,2.2885,2.28875,2.2885,2.28867,6083475.0
2007-02-13 01:37:00,2.2888,2.2888,2.28872,2.28872,2708560.0
2007-02-13 01:39:00,2.28867,2.28871,2.28867,2.28871,371821.0
2007-02-13 01:40:00,2.28894,2.28915,2.28894,2.28915,7119219.0
2007-02-13 01:41:00,2.28924,2.28967,2.28922,2.28962,5621037.0
2007-02-13 01:43:00,2.28961,2.28961,2.28935,2.28937,4271519.0
2007-02-13 01:44:00,2.28921,2.28921,2.28894,2.28894,3282378.0
2007-02-13 01:45:00,2.28893,2.28906,2.28893,2.28906,356989.0
2007-02-13 01:46:00,2.28914,2.2894,2.28912,2.28917,733115.0
2007-02-13 01:47:00,2.28905,2.28912,2.28881,2.28896,2403784.0
2007-02-13 01:48:00,2.28894,2.28914,2.28894,2.28899,20061734.0
2007-02-13 01:49:00,2.28899,2.28902,2.28886,2.28886,1053821.0
2007-02-13 01:50:00,2.28876,2.28876,2.28811,2.28852,7976467.0
2007-02-13 01:51:00,2.28859,2.28877,2.28859,2.28877,836804.0
2007-02-13 01:52:00,2.28882,2.28882,2.28861,2.28881,1657039.0
2007-02-13 01:53:00,2.2874,2.28907,2.2874,2.28876,3298434.0
2007-02-13 01:54:00,2.28877,2.28885,2.28867,2.28878,2537169.0
2007-02-13 01:55:00,2.28883,2.28892,2.28871,2.28888,2519421.0
2007-02-13 01:56:00,2.28894,2.28897,2.28887,2.28889,8016314.0
2007-02-13 01:59:00,2.28872,2.28872,2.28855,2.28855,3363787.0
2007-02-13 02:00:00,2.2892,2.28929,2.2892,2.28929,15935014.0
2007-02-13 02:01:00,2.28916,2.28916,2.28838,2.28844,6840476.0
2007-02-13 02:02:00,2.28843,2.28859,2.28843,2.28858,1756379.0
2007-02-13 02:03:00,2.28869,2.28895,2.28869,2.28889,909468.0
2007-02-13 02:04:00,2.2886,2.28888,2.28856,2.28888,2403111.0
2007-02-13 02:05:00,2.28893,2.28973,2.28888,2.28965,4915671.0
2007-02-13 02:06:00,2.28956,2.28956,2.28718,2.28718,3119382.0
2007-02-13 02:07:00,2.28858,2.28923,2.28858,2.28923,1629820.0
2007-02-13 02:08:00,2.28935,2.28997,2.28935,2.28973,908779.0
2007-02-13 02:09:00,2.28945,2.28945,2.28896,2.28925,7949439.0
2007-02-13 02:10:00,2.28934,2.28947,2.28934,2.28946,1084178.0
2007-02-13 02:11:00,2.28944,2.28944,2.28891,2.28891,17071663.0
2007-02-13 02:12:00,2.28895,2.28953,2.28895,2.28953,2577233.0
2007-02-13 02:13:00,2.2897,2.29033,2.2897,2.29028,579549.0
2007-02-13 02:14:00,2.29025,2.29026,2.29003,2.29008,11598862.0
2007-02-13 02:15:00,2.29003,2.29003,2.28915,2.28915,3263774.0
2007-02-13 02:16:00,2.28959,2.28959,2.28906,2.28906,4536929.0
2007-02-13 02:17:00,2.28911,2.28997,2.28911,2.28997,15259590.0
2007-02-13 02:18:00,2.2899,2.2899,2.28908,2.28914,10083736.0
2007-02-13 02:23:00,2.28921,2.28933,2.28921,2.28933,1120810.0
2007-02-13 02:25:00,2.28931,2.29021,2.28931,2.29008,27722283.0
2007-02-13 02:26:00,2.29011,2.29011,2.28933,2.28959,6453097.0
2007-02-13 02:28:00,2.28948,2.28948,2.28916,2.28916,12479721.0
2007-02-13 02:29:00,2.28926,2.28926,2.28911,2.28926,15353555.0
2007-02-13 02:30:00,2.28918,2.28938,2.28918,2.28918,6248288.0
2007-02-13 02:31:00,2.28919,2.29009,2.28919,2.29009,958815.0
2007-02-13 02:32:00,2.28998,2.28998,2.28906,2.28914,5289709.0
2007-02-13 02:34:00,2.2892,2.28933,2.2891,2.28933,1208830.0
2007-02-13 02:35:00,2.28943,2.29018,2.28943,2.28999,4187175.0
2007-02-13 02:36:00,2.29005,2.29005,2.28929,2.28929,4062203.0
2007-02-13 02:37:00,2.28932,2.28965,2.28932,2.28965,643189.0
2007-02-13 02:38:00,2.28975,2.28984,2.28959,2.28984,955391.0
2007-02-13 02:39:00,2.28981,2.28981,2.28954,2.28977,838954.0
2007-02-13 02:40:00,2.28982,2.29017,2.28982,2.29017,413216.0
2007-02-13 02:41:00,2.28993,2.28993,2.28957,2.28957,13751403.0
2007-02-13 02:42:00,2.2896,2.29005,2.2896,2.29005,8418076.0
2007-02-13 02:43:00,2.28953,2.28966,2.28941,2.28966,4078270.0
2007-02-13 02:44:00,2.28964,2.28981,2.28964,2.28981,8761970.0
2007-02-13 02:45:00,2.28984,2.28988,2.28973,2.28988,5930486.0
2007-02-13 02:46:00,2.28993,2.29077,2.28993,2.29072,2598979.0
2007-02-13 02:47:00,2.29062,2.29062,2.28987,2.28987,450994.0
2007-02-13 02:48:00,2.28987,2.29012,2.28987,2.29012,2737314.0
2007-02-13 02:49:00,2.2901,2.2901,2.2899,2.28992,2982534.0
2007-02-13 02:50:00,2.28985,2.29089,2.28983,2.29089,6618596.0
2007-02-13 02:51:00,2.29073,2.29073,2.29027,2.29027,3203025.0
2007-02-13 02:52:00,2.29031,2.29031,2.28988,2.28988,11058908.0
2007-02-13 02:54:00,2.29029,2.29085,2.29029,2.29085,4718146.0
2007-02-13 02:55:00,2.29093,2.29096,2.29001,2.29001,2406223.0
2007-02-13 02:56:00,2.28996,2.2901,2.28981,2.28981,897456.0
2007-02-13 02:57:00,2.28995,2.28995,2.28913,2.28913,3189803.0
2007-02-13 02:58:00,2.28915,2.28943,2.28915,2.28923,6541892.0
2007-02-13 03:00:00,2.28914,2.28914,2.28831,2.28831,1242934.0
2007-02-13 03:01:00,2.28795,2.28835,2.2879,2.28835,4964685.0
2007-02-13 03:02:00,2.28836,2.28836,2.2881,2.28818,10633753.0
2007-02-13 03:03:00,2.28819,2.28821,2.28774,2.28821,9108639.0
2007-02-13 03:04:00,2.28824,2.28841,2.28808,2.28825,3599167.0
2007-02-13 03:05:00,2.28808,2.28825,2.28803,2.28825,7796500.0
2007-02-13 03:06:00,2.2876,2.28822,2.2876,2.28807,2608575.0
2007-02-13 03:07:00,2.28802,2.28838,2.28802,2.28838,849737.0
2007-02-13 03:08:00,2.28838,2.28838,2.2881,2.2881,535656.0
2007-02-13 03:09:00,2.28812,2.28829,2.28812,2.28813,20614978.0
2007-02-13 03:10:00,2.28817,2.28834,2.28817,2.28834,873296.0
2007-02-13 03:11:00,2.2885,2.28863,2.28842,2.28842,5246556.0
2007-02-13 03:12:00,2.28864,2.28896,2.28864,2.28896,4251372.0
2007-02-13 03:13:00,2.289,2.28973,2.289,2.28968,10031002.0
2007-02-13 03:15:00,2.2895,2.2895,2.289,2.28917,2824792.0
2007-02-13 03:16:00,2.2892,2.28969,2.2892,2.28969,4328372.0
2007-02-13 03:17:00,2.28944,2.28961,2.28944,2.28961,865318.0
2007-02-13 03:18:00,2.28955,2.28965,2.28953,2.28965,4196262.0
2007-02-13 03:19:00,2.28962,2.28983,2.28962,2.28972,2995646.0
2007-02-13 03:20:00,2.28968,2.28988,2.28968,2.28982,3019972.0
2007-02-13 03:22:00,2.2899,2.29002,2.2899,2.29002,818071.0
2007-02-13 03:23:00,2.2901,2.29079,2.2901,2.29062,12938196.0
2007-02-13 03:24:00,2.29056,2.29056,2.28987,2.28987,5794934.0
2007-02-13 03:25:00,2.28989,2.29011,2.28989,2.28994,2940229.0
2007-02-13 03:26:00,2.29051,2.29076,2.29051,2.29076,1450509.0
2007-02-13 03:27:00,2.29063,2.29063,2.29036,2.29036,2156494.0
2007-02-13 03:28:00,2.29025,2.29025,2.28971,2.28983,14305152.0
2007-02-13 03:29:00,2.2899,2.29007,2.2899,2.29007,3260095.0
2007-02-13 03:30:00,2.28987,2.28987,2.28971,2.28971,5665383.0
2007-02-13 03:31:00,2.28958,2.28977,2.28948,2.28958,7048299.0
2007-02-13 03:32:00,2.28946,2.28946,2.28934,2.28934,2466422.0
2007-02-13 03:33:00,2.28946,2.28975,2.28946,2.2896,676484.0
2007-02-13 03:34:00,2.28932,2.28965,2.28932,2.28933,4752814.0
2007-02-13 03:36:00,2.28956,2.28972,2.28956,2.28972,664065.0
2007-02-13 03:38:00,2.28956,2.28964,2.2894,2.28947,2890579.0
2007-02-13 03:39:00,2.28949,2.28969,2.28947,2.28969,4284861.0
2007-02-13 03:40:00,2.2897,2.29009,2.2897,2.29009,164199.0
2007-02-13 03:42:00,2.28985,2.28985,2.28946,2.28974,2116154.0
2007-02-13 03:43:00,2.28972,2.29018,2.28962,2.29018,10627055.0
2007-02-13 03:44:00,2.29004,2.29004,2.28974,2.28975,3199805.0
2007-02-13 03:45:00,2.28991,2.29002,2.28983,2.29002,1343482.0
2007-02-13 03:46:00,2.28989,2.29004,2.28987,2.28987,3794942.0
2007-02-13 03:47:00,2.2899,2.2899,2.28951,2.28951,1272617.0
2007-02-13 03:48:00,2.28946,2.28946,2.28938,2.28938,1010707.0
2007-02-13 03:49:00,2.28953,2.28953,2.2892,2.28934,1336076.0
2007-02-13 03:50:00,2.28946,2.28955,2.28934,2.28952,14019069.0
2007-02-13 03:51:00,2.28943,2.28955,2.28943,2.28955,1834805.0
2007-02-13 03:52:00,2.28954,2.29017,2.28954,2.29017,1069012.0
2007-02-13 03:53:00,2.29016,2.29016,2.29003,2.29005,3950459.0
2007-02-13 03:54:00,2.28999,2.29093,2.28999,2.29093,2697661.0
2007-02-13 03:55:00,2.29053,2.29053,2.29012,2.29044,2394353.0
2007-02-13 03:56:00,2.29045,2.29053,2.29032,2.29053,24706951.0
2007-02-13 03:57:00,2.29083,2.2911,2.29083,2.2911,16442295.0
2007-02-13 03:58:00,2.29108,2.29108,2.29047,2.29075,4392081.0
2007-02-13 03:59:00,2.29085,2.29085,2.29039,2.2904,1239451.0
2007-02-13 04:00:00,2.29015,2.29015,2.28992,2.28994,8428501.0
2007-02-13 04:01:00,2.29018,2.29026,2.28986,2.29013,1405180.0
2007-02-13 04:02:00,2.29026,2.29026,2.28978,2.28978,808541.0
2007-02-13 04:03:00,2.28965,2.2901,2.28965,2.28987,1613999.0
2007-02-13 04:04:00,2.28992,2.28992,2.28947,2.28947,3437391.0
2007-02-13 04:05:00,2.28962,2.28962,2.28951,2.28951,2339638.0
2007-02-13 04:06:00,2.28948,2.28948,2.28913,2.28937,4703116.0
2007-02-13 04:07:00,2.28932,2.28953,2.28926,2.28953,3222672.0
2007-02-13 04:08:00,2.28948,2.28954,2.28936,2.28945,5868813.0
2007-02-13 04:09:00,2.28939,2.28963,2.28934,2.28934,10629325.0
2007-02-13 04:10:00,2.28934,2.28952,2.28934,2.28952,2827348.0
2007-02-13 04:12:00,2.28951,2.28984,2.28951,2.28984,4178110.0
2007-02-13 04:13:00,2.28983,2.28993,2.28983,2.28993,1827893.0
2007-02-13 04:14:00,2.28977,2.29037,2.28977,2.28981,9230960.0
2007-02-13 04:15:00,2.28992,2.2902,2.28992,2.29007,13592528.0
2007-02-13 04:16:00,2.2901,2.2904,2.28998,2.28998,1174055.0
2007-02-13 04:17:00,2.29017,2.29037,2.29017,2.29036,2255605.0
2007-02-13 04:18:00,2.29032,2.29054,2.29032,2.29034,4955447.0
2007-02-13 04:19:00,2.29026,2.29027,2.29016,2.29022,2115867.0
2007-02-13 04:20:00,2.29012,2.29012,2.28982,2.28982,1698065.0
2007-02-13 04:21:00,2.2899,2.2903,2.2899,2.29014,7462787.0
2007-02-13 04:23:00,2.29013,2.29037,2.29013,2.29037,8147666.0
2007-02-13 04:24:00,2.29034,2.29057,2.29034,2.29045,3425924.0
2007-02-13 04:25:00,2.29042,2.29045,2.29024,2.29045,6047416.0
2007-02-13 04:26:00,2.29032,2.29046,2.29019,2.29019,5620790.0
2007-02-13 04:27:00,2.2903,2.29081,2.2903,2.2907,11231778.0
2007-02-13 04:28:00,2.29062,2.29062,2.29013,2.29031,2536397.0
2007-02-13 04:31:00,2.29036,2.29048,2.29001,2.29001,6076350.0
2007-02-13 04:32:00,2.29021,2.29088,2.29021,2.29088,2079308.0
2007-02-13 04:33:00,2.29082,2.29082,2.2902,2.2902,292963.0
2007-02-13 04:34:00,2.29028,2.29036,2.29025,2.29035,1673006.0
2007-02-13 04:35:00,2.29026,2.29037,2.2897,2.2897,1629287.0
2007-02-13 04:36:00,2.28972,2.28972,2.28934,2.28934,2647631.0
2007-02-13 04:37:00,2.28946,2.28966,2.28945,2.28966,1368133.0
2007-02-13 04:39:00,2.28967,2.28967,2.28958,2.28958,464948.0
2007-02-13 04:40:00,2.28943,2.28958,2.28917,2.28958,22822482.0
2007-02-13 04:42:00,2.28953,2.28962,2.28953,2.28956,3496974.0
2007-02-13 04:44:00,2.28955,2.28959,2.28955,2.28959,627689.0
2007-02-13 04:45:00,2.28977,2.29041,2.28977,2.29029,11412681.0
2007-02-13 04:46:00,2.29021,2.29021,2.28967,2.28979,1100161.0
2007-02-13 04:47:00,2.28966,2.29007,2.28966,2.29007,12540137.0
2007-02-13 04:48:00,2.29017,2.29057,2.29015,2.29015,6729901.0
2007-02-13 04:49:00,2.29045,2.29045,2.28964,2.28964,1934326.0
2007-02-13 04:50:00,2.28967,2.29011,2.28967,2.29011,2632372.0
2007-02-13 04:51:00,2.29006,2.29006,2.28985,2.28985,7620256.0
2007-02-13 04:52:00,2.28987,2.28997,2.28958,2.28997,1003228.0
2007-02-13 04:53:00,2.28986,2.29017,2.28986,2.29017,3698808.0
2007-02-13 04:54:00,2.29011,2.2903,2.29011,2.2903,1630405.0
2007-02-13 04:55:00,2.29037,2.29096,2.29037,2.29096,1255662.0
2007-02-13 04:58:00,2.29084,2.29111,2.29084,2.29111,13019076.0
2007-02-13 04:59:00,2.29103,2.29103,2.29053,2.29053,45596.0
2007-02-13 05:01:00,2.29064,2.29074,2.29064,2.29074,497471.0
2007-02-13 05:02:00,2.29072,2.29072,2.29039,2.29053,3848988.0
2007-02-13 05:03:00,2.29052,2.2907,2.29042,2.2907,6131247.0
2007-02-13 05:04:00,2.29082,2.29082,2.29049,2.29049,1403601.0
2007-02-13 05:05:00,2.29027,2.29042,2.29027,2.29042,6709956.0
2007-02-13 05:06:00,2.29049,2.29113,2.29048,2.29113,7266305.0
2007-02-13 05:07:00,2.29105,2.29105,2.29032,2.29032,1546656.0
2007-02-13 05:08:00,2.29029,2.29029,2.29008,2.29008,1725920.0
2007-02-13 05:09:00,2.28999,2.29006,2.28991,2.28995,1628969.0
2007-02-13 05:10:00,2.28995,2.29031,2.28995,2.29031,5143281.0
2007-02-13 05:11:00,2.29029,2.29103,2.29029,2.29103,1374378.0
2007-02-13 05:12:00,2.29108,2.29113,2.29079,2.29079,8998084.0
2007-02-13 05:13:00,2.29103,2.29106,2.29078,2.29105,4196205.0
2007-02-13 05:14:00,2.29114,2.29169,2.29114,2.29169,1401935.0
2007-02-13 05:16:00,2.29158,2.29158,2.29135,2.29135,1055254.0
2007-02-13 05:17:00,2.29091,2.29091,2.29056,2.29056,866458.0
2007-02-13 05:18:00,2.29071,2.291,2.29071,2.291,758306.0
2007-02-13 05:19:00,2.29089,2.29106,2.29085,2.29101,1108690.0
2007-02-13 05:20:00,2.29103,2.29118,2.29103,2.29106,2478743.0
2007-02-13 05:21:00,2.29106,2.29106,2.29093,2.29093,531256.0
2007-02-13 05:22:00,2.29099,2.29099,2.29072,2.29072,3804441.0
2007-02-13 05:23:00,2.29082,2.29096,2.29074,2.29078,1328401.0
2007-02-13 05:24:00,2.29077,2.29077,2.29055,2.2907,14006186.0
2007-02-13 05:25:00,2.29087,2.29096,2.29066,2.29074,5648223.0
2007-02-13 05:27:00,2.29062,2.29096,2.29062,2.29068,2260350.0
2007-02-13 05:28:00,2.29061,2.29061,2.29044,2.29044,5690046.0
2007-02-13 05:29:00,2.29041,2.29061,2.29005,2.29048,4899484.0
2007-02-13 05:30:00,2.29029,2.29029,2.2899,2.2899,5970040.0
2007-02-13 05:31:00,2.28988,2.28988,2.28944,2.28944,4605265.0
2007-02-13 05:32:00,2.28941,2.28941,2.28931,2.28931,1472273.0
2007-02-13 05:33:00,2.28934,2.28945,2.28928,2.28941,4957700.0
2007-02-13 05:34:00,2.28946,2.28962,2.28946,2.28962,669734.0
2007-02-13 05:35:00,2.2898,2.29027,2.2898,2.29013,13777692.0
2007-02-13 05:36:00,2.29018,2.29085,2.29018,2.29074,12021823.0
2007-02-13 05:37:00,2.29081,2.29081,2.29002,2.29002,1158399.0
2007-02-13 05:40:00,2.29002,2.29002,2.28991,2.29,1861117.0
2007-02-13 05:41:00,2.29007,2.29019,2.29007,2.29019,5763294.0
2007-02-13 05:42:00,2.29007,2.2902,2.28996,2.28996,2636802.0
2007-02-13 05:45:00,2.29005,2.29067,2.29005,2.29047,753516.0
2007-02-13 05:46:00,2.2902,2.2903,2.28988,2.2903,12707926.0
2007-02-13 05:47:00,2.29027,2.29073,2.29027,2.29073,2624097.0
2007-02-13 05:48:00,2.29078,2.29124,2.29078,2.29105,8528890.0
2007-02-13 05:49:00,2.2907,2.29072,2.29056,2.2906,13061860.0
2007-02-13 05:51:00,2.29062,2.29062,2.29018,2.29018,689891.0
2007-02-13 05:52:00,2.29026,2.29054,2.29026,2.29054,4918271.0
2007-02-13 05:53:00,2.29061,2.29061,2.28999,2.2904,4400720.0
2007-02-13 05:54:00,2.29027,2.29038,2.29027,2.29038,172921.0
2007-02-13 05:55:00,2.29018,2.29038,2.28992,2.29022,6954114.0
2007-02-13 05:56:00,2.29005,2.29005,2.28965,2.28966,2120808.0
2007-02-13 05:57:00,2.28978,2.28999,2.28978,2.28999,188606.0
2007-02-13 05:58:00,2.28999,2.28999,2.28986,2.28989,11157512.0
2007-02-13 06:01:00,2.28999,2.29067,2.28999,2.29067,6570554.0
2007-02-13 06:02:00,2.29066,2.29081,2.29066,2.29074,5541227.0
2007-02-13 06:03:00,2.29073,2.29073,2.29041,2.29059,1764057.0
2007-02-13 06:04:00,2.29043,2.29044,2.2902,2.29037,2900748.0
2007-02-13 06:05:00,2.29016,2.29016,2.28976,2.28996,6831067.0
2007-02-13 06:06:00,2.28999,2.28999,2.28961,2.28961,6028769.0
2007-02-13 06:07:00,2.28976,2.29019,2.28976,2.29019,6597147.0
2007-02-13 06:08:00,2.29029,2.29029,2.28973,2.29013,5611042.0
2007-02-13 06:09:00,2.29,2.29022,2.28953,2.28956,1454485.0
2007-02-13 06:10:00,2.28964,2.28964,2.28945,2.28945,3293487.0
2007-02-13 06:11:00,2.28957,2.28972,2.28957,2.28972,2145237.0
2007-02-13 06:12:00,2.28959,2.29039,2.28959,2.29008,7954357.0
2007-02-13 06:13:00,2.28997,2.28997,2.28884,2.28884,7518684.0
2007-02-13 06:14:00,2.28897,2.28911,2.28885,2.28889,10652375.0
2007-02-13 06:15:00,2.28894,2.28969,2.28894,2.28967,25271371.0
2007-02-13 06:16:00,2.28975,2.28983,2.28973,2.2898,20257396.0
2007-02-13 06:17:00,2.28968,2.28968,2.28961,2.28961,493632.0
2007-02-13 06:18:00,2.28913,2.28913,2.28878,2.28878,4846777.0
2007-02-13 06:19:00,2.2888,2.28884,2.2888,2.28884,1588814.0
2007-02-13 06:20:00,2.28877,2.28898,2.2887,2.2887,11782270.0
2007-02-13 06:21:00,2.28875,2.28881,2.28868,2.28876,2098880.0
2007-02-13 06:22:00,2.28879,2.28879,2.28845,2.28845,235242.0
2007-02-13 06:23:00,2.28837,2.28882,2.28837,2.28879,7802763.0
2007-02-13 06:24:00,2.28883,2.289,2.28867,2.289,5254820.0
2007-02-13 06:25:00,2.28861,2.28894,2.28861,2.28894,1948955.0
2007-02-13 06:26:00,2.28894,2.28894,2.28874,2.28874,1091097.0
2007-02-13 06:29:00,2.28859,2.28859,2.28848,2.28849,461653.0
2007-02-13 06:30:00,2.2885,2.2885,2.28814,2.28824,5004268.0
2007-02-13 06:31:00,2.28827,2.28868,2.28827,2.28831,3101596.0
2007-02-13 06:32:00,2.28837,2.28849,2.28823,2.28849,8146335.0
2007-02-13 06:33:00,2.28856,2.2893,2.28856,2.2893,680477.0
2007-02-13 06:34:00,2.28917,2.28917,2.28859,2.28865,10507885.0
2007-02-13 06:35:00,2.28864,2.28891,2.28864,2.28891,13278205.0
2007-02-13 06:36:00,2.28888,2.2889,2.28866,2.28875,1440291.0
2007-02-13 06:38:00,2.28877,2.28878,2.28857,2.28868,11509246.0
2007-02-13 06:40:00,2.28863,2.28973,2.28863,2.28973,8052105.0
2007-02-13 06:41:00,2.2895,2.28954,2.28896,2.28896,750077.0
2007-02-13 06:42:00,2.28896,2.28908,2.28896,2.28908,3412097.0
2007-02-13 06:43:00,2.28906,2.28984,2.28906,2.28984,341409.0
2007-02-13 06:45:00,2.28982,2.28982,2.28914,2.28942,3830848.0
2007-02-13 06:48:00,2.28938,2.28938,2.28921,2.28921,1185956.0
2007-02-13 06:50:00,2.28903,2.28903,2.28843,2.28889,710514.0
2007-02-13 06:51:00,2.28884,2.28903,2.28879,2.28896,9879374.0
2007-02-13 06:52:00,2.28904,2.28931,2.28894,2.28894,3922183.0
2007-02-13 06:53:00,2.28906,2.28963,2.28906,2.28961,4524406.0
2007-02-13 06:54:00,2.28971,2.28971,2.28952,2.2897,1450877.0
2007-02-13 06:55:00,2.28963,2.28963,2.28859,2.28866,2641658.0
2007-02-13 06:56:00,2.28873,2.28909,2.28873,2.28909,2235377.0
2007-02-13 06:57:00,2.28877,2.28877,2.28839,2.28843,2941864.0
2007-02-13 06:58:00,2.28848,2.28848,2.28812,2.28812,8781437.0
2007-02-13 06:59:00,2.28838,2.28859,2.28838,2.28848,2396594.0
2007-02-13 07:00:00,2.28867,2.28867,2.28852,2.28862,5374961.0
2007-02-13 07:01:00,2.2885,2.28855,2.28837,2.2885,3176750.0
2007-02-13 07:02:00,2.28869,2.28881,2.28857,2.28881,1238664.0
2007-02-13 07:03:00,2.28869,2.28881,2.28857,2.28881,20390084.0
2007-02-13 07:04:00,2.28877,2.28918,2.28877,2.28918,2550587.0
2007-02-13 07:05:00,2.28915,2.28915,2.2887,2.28905,21031693.0
2007-02-13 07:06:00,2.28905,2.28915,2.28904,2.28906,13498748.0
2007-02-13 07:07:00,2.28916,2.28944,2.28907,2.28926,2175891.0
2007-02-13 07:08:00,2.2894,2.28973,2.28915,2.28915,2332112.0
2007-02-13 07:09:00,2.28957,2.29036,2.28957,2.29036,1758697.0
2007-02-13 07:10:00,2.29025,2.29025,2.28953,2.28966,7631876.0
2007-02-13 07:11:00,2.28951,2.28973,2.28946,2.28968,1916529.0
2007-02-13 07:12:00,2.28973,2.28997,2.28973,2.28997,2678798.0
2007-02-13 07:13:00,2.29008,2.29058,2.29008,2.29058,42101943.0
2007-02-13 07:14:00,2.29086,2.29086,2.29022,2.29022,440639.0
2007-02-13 07:15:00,2.29032,2.29035,2.29012,2.29012,1297401.0
2007-02-13 07:16:00,2.29031,2.29069,2.29031,2.29069,643271.0
2007-02-13 07:17:00,2.29091,2.29093,2.29069,2.29079,9588936.0
2007-02-13 07:18:00,2.29075,2.29075,2.29036,2.29036,8646202.0
2007-02-13 07:19:00,2.29001,2.29017,2.29001,2.29017,243065.0
2007-02-13 07:20:00,2.29049,2.29065,2.29049,2.29049,4958987.0
2007-02-13 07:21:00,2.29052,2.29066,2.29052,2.29066,7704155.0
2007-02-13 07:22:00,2.29071,2.29092,2.29071,2.29092,1003945.0
2007-02-13 07:23:00,2.29105,2.29105,2.29085,2.29085,6608113.0
2007-02-13 07:24:00,2.29085,2.29085,2.29041,2.29073,4086111.0
2007-02-13 07:25:00,2.29061,2.29061,2.2905,2.2905,3360257.0
2007-02-13 07:26:00,2.29049,2.29049,2.29037,2.29037,2785270.0
2007-02-13 07:27:00,2.2904,2.29047,2.29024,2.29046,3507340.0
2007-02-13 07:28:00,2.29089,2.2911,2.29089,2.29107,1968926.0
2007-02-13 07:29:00,2.29102,2.29139,2.29102,2.29139,659499.0
2007-02-13 07:30:00,2.29132,2.29132,2.29043,2.29043,1980033.0
2007-02-13 07:31:00,2.2902,2.29034,2.29015,2.29019,6344608.0
2007-02-13 07:32:00,2.29024,2.29024,2.28996,2.29019,8941525.0
2007-02-13 07:33:00,2.2902,2.2902,2.28999,2.2901,5207654.0
2007-02-13 07:34:00,2.28999,2.29,2.28999,2.29,1752058.0
2007-02-13 07:35:00,2.2901,2.29019,2.2901,2.29011,3819549.0
2007-02-13 07:37:00,2.28999,2.2901,2.28995,2.2901,2207189.0
2007-02-13 07:38:00,2.29006,2.29007,2.28994,2.28999,1117651.0
2007-02-13 07:39:00,2.2901,2.29011,2.29,2.29,11095587.0
2007-02-13 07:40:00,2.28996,2.29086,2.28996,2.29086,4943179.0
2007-02-13 07:42:00,2.29072,2.29072,2.2901,2.2901,974575.0
2007-02-13 07:43:00,2.29013,2.29045,2.29013,2.29045,2699281.0
2007-02-13 07:44:00,2.29055,2.29055,2.29045,2.29045,567197.0
2007-02-13 07:45:00,2.29054,2.29124,2.29054,2.29113,11724050.0
2007-02-13 07:46:00,2.29105,2.29105,2.29099,2.29099,397784.0
2007-02-13 07:49:00,2.29094,2.29105,2.29094,2.29105,807174.0
2007-02-13 07:51:00,2.291,2.291,2.2901,2.2901,1722030.0
2007-02-13 07:52:00,2.29036,2.29036,2.29009,2.29009,8956921.0
2007-02-13 07:53:00,2.29017,2.29034,2.29007,2.2901,6806527.0
2007-02-13 07:54:00,2.29013,2.29013,2.28967,2.28986,3996864.0
2007-02-13 07:55:00,2.29008,2.29063,2.29008,2.29063,73694.0
2007-02-13 07:56:00,2.29052,2.29052,2.29,2.29011,693135.0
2007-02-13 07:57:00,2.29015,2.29015,2.28981,2.28981,904611.0
2007-02-13 07:58:00,2.28992,2.29067,2.28992,2.29066,16332054.0
2007-02-13 07:59:00,2.2906,2.2906,2.28973,2.28979,3069264.0
2007-02-13 08:00:00,2.2899,2.2899,2.28961,2.28978,15720042.0
2007-02-13 08:01:00,2.28964,2.28966,2.28939,2.28966,12212385.0
2007-02-13 08:02:00,2.28992,2.28994,2.28975,2.28994,857172.0
2007-02-13 08:03:00,2.28991,2.28991,2.28978,2.28982,17272402.0
2007-02-13 08:05:00,2.28983,2.28983,2.28959,2.28959,875751.0
2007-02-13 08:06:00,2.28963,2.28963,2.28925,2.28942,2763780.0
2007-02-13 08:07:00,2.28939,2.28954,2.28939,2.28954,4216472.0
2007-02-13 08:08:00,2.28972,2.28988,2.28945,2.28988,17886715.0
2007-02-13 08:09:00,2.28991,2.28991,2.28951,2.28951,10730770.0
2007-02-13 08:10:00,2.28962,2.29028,2.28962,2.29028,623485.0
2007-02-13 08:12:00,2.29028,2.29028,2.28935,2.28935,3498931.0
2007-02-13 08:13:00,2.28936,2.28954,2.28936,2.28949,6295602.0
2007-02-13 08:15:00,2.28938,2.28951,2.28937,2.28937,3598923.0
2007-02-13 08:16:00,2.28943,2.29006,2.28943,2.28993,728659.0
2007-02-13 08:17:00,2.28957,2.28957,2.28934,2.28934,1599046.0
2007-02-13 08:18:00,2.28945,2.29012,2.28942,2.29008,2755284.0
2007-02-13 08:19:00,2.29008,2.29008,2.28999,2.28999,465863.0
2007-02-13 08:20:00,2.28994,2.28994,2.28962,2.28962,5218862.0
2007-02-13 08:21:00,2.28957,2.28957,2.28909,2.28927,4374194.0
2007-02-13 08:22:00,2.28916,2.28949,2.28916,2.28933,7899608.0
2007-02-13 08:23:00,2.28913,2.28936,2.28913,2.28927,4751828.0
2007-02-13 08:24:00,2.28933,2.28943,2.28904,2.28943,11396170.0
2007-02-13 08:25:00,2.28957,2.29045,2.28957,2.2904,3476966.0
2007-02-13 08:26:00,2.29032,2.29032,2.28993,2.28997,5236284.0
2007-02-13 08:27:00,2.28953,2.28974,2.28952,2.28974,5394412.0
2007-02-13 08:30:00,2.28969,2.28981,2.2896,2.28981,27114907.0
2007-02-13 08:31:00,2.28972,2.28982,2.28948,2.28948,10504947.0
2007-02-13 08:32:00,2.28957,2.2897,2.28957,2.2897,846187.0
2007-02-13 08:33:00,2.28969,2.28996,2.28956,2.28956,8161764.0
2007-02-13 08:34:00,2.28969,2.28992,2.28968,2.2897,3997347.0
2007-02-13 08:35:00,2.28964,2.28974,2.28919,2.2896,1920348.0
2007-02-13 08:36:00,2.28962,2.28973,2.28953,2.28973,7317176.0
2007-02-13 08:38:00,2.28956,2.28976,2.2895,2.28957,5002204.0
2007-02-13 08:39:00,2.28971,2.28976,2.28954,2.28954,3648740.0
2007-02-13 08:40:00,2.28959,2.28959,2.2894,2.28958,4770621.0
2007-02-13 08:41:00,2.28968,2.29036,2.28968,2.29019,6819612.0
2007-02-13 08:43:00,2.28962,2.28966,2.28946,2.28946,3876474.0
2007-02-13 08:44:00,2.28947,2.28962,2.28935,2.28935,6019063.0
2007-02-13 08:45:00,2.28926,2.28959,2.28926,2.28959,3759814.0
2007-02-13 08:46:00,2.28954,2.28969,2.28941,2.28969,566693.0
2007-02-13 08:47:00,2.28972,2.28973,2.28938,2.28938,3632293.0
2007-02-13 08:48:00,2.28962,2.28962,2.28917,2.28919,21145789.0
2007-02-13 08:49:00,2.28902,2.28915,2.28885,2.28885,5969250.0
2007-02-13 08:50:00,2.28864,2.28892,2.28864,2.28892,2282746.0
2007-02-13 08:51:00,2.28908,2.28961,2.28908,2.28953,3662508.0
2007-02-13 08:52:00,2.28951,2.28951,2.28895,2.28895,1424347.0
2007-02-13 08:53:00,2.28911,2.28911,2.28892,2.28892,1743650.0
2007-02-13 08:54:00,2.28891,2.2893,2.28891,2.2891,10234115.0
2007-02-13 08:55:00,2.2893,2.28944,2.28925,2.28944,17703495.0
2007-02-13 08:56:00,2.28944,2.28944,2.28872,2.28872,3755023.0
2007-02-13 08:57:00,2.28873,2.28894,2.28871,2.28871,5122260.0
2007-02-13 08:58:00,2.28879,2.28879,2.28836,2.28836,9751699.0
2007-02-13 08:59:00,2.28826,2.28841,2.28826,2.28841,2511017.0
2007-02-13 09:00:00,2.28842,2.28843,2.28829,2.28843,1493825.0
2007-02-13 09:01:00,2.2885,2.28863,2.2885,2.28857,8324103.0
2007-02-13 09:02:00,2.28864,2.28864,2.28844,2.28846,6062333.0
2007-02-13 09:03:00,2.2885,2.28879,2.28849,2.28879,6064479.0
2007-02-13 09:04:00,2.28873,2.28923,2.28853,2.28923,1905642.0
2007-02-13 09:05:00,2.28923,2.28923,2.28909,2.28909,568825.0
2007-02-13 09:06:00,2.28908,2.28908,2.28837,2.28837,14782501.0
2007-02-13 09:07:00,2.28813,2.28822,2.28794,2.28794,8836373.0
2007-02-13 09:08:00,2.28791,2.28791,2.28756,2.28778,1205756.0
2007-02-13 09:09:00,2.28754,2.28766,2.28716,2.28755,822771.0
2007-02-13 09:10:00,2.28738,2.28814,2.28738,2.28814,10774110.0
2007-02-13 09:11:00,2.28811,2.28811,2.28763,2.28763,2940911.0
2007-02-13 09:12:00,2.28775,2.28796,2.28738,2.28796,704983.0
2007-02-13 09:13:00,2.28821,2.28886,2.28821,2.28868,1309490.0
2007-02-13 09:14:00,2.28842,2.28899,2.28842,2.28881,4002445.0
2007-02-13 09:15:00,2.28881,2.28932,2.28881,2.28898,18537416.0
2007-02-13 09:16:00,2.28929,2.28929,2.28883,2.28919,1703809.0
2007-02-13 09:17:00,2.2892,2.28934,2.28902,2.28927,1981974.0
2007-02-13 09:18:00,2.28888,2.28935,2.28888,2.28935,3210566.0
2007-02-13 09:19:00,2.28917,2.28917,2.28891,2.28915,1524880.0
2007-02-13 09:20:00,2.28932,2.28932,2.28911,2.28911,6331722.0
2007-02-13 09:21:00,2.28904,2.28904,2.28861,2.28878,1838255.0
2007-02-13 09:22:00,2.28876,2.28876,2.28822,2.28856,186042.0
2007-02-13 09:23:00,2.2887,2.28963,2.2887,2.2894,4382948.0
2007-02-13 09:24:00,2.28927,2.28927,2.28884,2.28884,13112287.0
2007-02-13 09:25:00,2.28824,2.28863,2.28824,2.28863,2838125.0
2007-02-13 09:26:00,2.28853,2.28866,2.28836,2.28866,1013187.0
2007-02-13 09:27:00,2.2886,2.2891,2.28846,2.2891,4302768.0
2007-02-13 09:28:00,2.28932,2.28932,2.28906,2.28906,2962779.0
2007-02-13 09:29:00,2.28905,2.28932,2.28905,2.28914,16663366.0
2007-02-13 09:30:00,2.28893,2.28905,2.28876,2.28876,709109.0
2007-02-13 09:31:00,2.28862,2.28885,2.28856,2.28882,6888106.0
2007-02-13 09:32:00,2.28861,2.28861,2.28846,2.28846,1944857.0
2007-02-13 09:33:00,2.2885,2.28867,2.28838,2.28838,5826296.0
2007-02-13 09:34:00,2.28848,2.28881,2.28836,2.28856,4756400.0
2007-02-13 09:35:00,2.28848,2.28868,2.28829,2.28829,3461526.0
2007-02-13 09:36:00,2.28833,2.28844,2.28825,2.28844,5255617.0
2007-02-13 09:37:00,2.28863,2.28863,2.2883,2.28855,7649206.0
2007-02-13 09:38:00,2.28853,2.28853,2.28822,2.28822,3901564.0
2007-02-13 09:39:00,2.28819,2.28867,2.28819,2.28867,14063198.0
2007-02-13 09:40:00,2.28851,2.28877,2.28851,2.28855,26235235.0
2007-02-13 09:41:00,2.28831,2.28856,2.28831,2.28856,8583273.0
2007-02-13 09:43:00,2.2891,2.28937,2.2891,2.28937,10300823.0
2007-02-13 09:44:00,2.28931,2.28931,2.28838,2.28847,4310525.0
2007-02-13 09:45:00,2.2885,2.28861,2.2884,2.28861,2250893.0
2007-02-13 09:46:00,2.28844,2.28879,2.28844,2.28856,22719553.0
2007-02-13 09:47:00,2.28865,2.28865,2.28834,2.28834,2034000.0
2007-02-13 09:48:00,2.28854,2.28888,2.28832,2.28832,9107705.0
2007-02-13 09:49:00,2.28855,2.28866,2.28854,2.28862,1168398.0
2007-02-13 09:50:00,2.28874,2.28902,2.28855,2.2888,5824842.0
2007-02-13 09:51:00,2.28891,2.28919,2.28891,2.28919,21612189.0
2007-02-13 09:52:00,2.28916,2.2894,2.28916,2.28916,3790909.0
2007-02-13 09:53:00,2.28918,2.28929,2.28918,2.28926,2224503.0
2007-02-13 09:54:00,2.28931,2.28941,2.28899,2.28941,2995385.0
2007-02-13 09:55:00,2.2894,2.28982,2.2894,2.28978,3708730.0
2007-02-13 09:56:00,2.28986,2.29099,2.28986,2.29099,7096641.0
2007-02-13 09:57:00,2.29083,2.29089,2.29074,2.29085,4830806.0
2007-02-13 09:58:00,2.29106,2.29121,2.29068,2.29068,947287.0
2007-02-13 09:59:00,2.2907,2.29124,2.2907,2.29087,3208926.0
2007-02-13 10:00:00,2.29112,2.29112,2.29068,2.29103,3742079.0
2007-02-13 10:01:00,2.29115,2.29115,2.29077,2.29077,14315847.0
2007-02-13 10:02:00,2.29081,2.29168,2.29081,2.29168,17384433.0
2007-02-13 10:03:00,2.29158,2.29178,2.29123,2.29178,3880738.0
2007-02-13 10:04:00,2.29183,2.29211,2.29154,2.29154,5127435.0
2007-02-13 10:05:00,2.29131,2.29131,2.29102,2.29103,20820121.0
2007-02-13 10:06:00,2.29083,2.29083,2.29018,2.2906,3771383.0
2007-02-13 10:07:00,2.29081,2.29085,2.29034,2.29034,3297604.0
2007-02-13 10:08:00,2.29056,2.29056,2.28965,2.29038,10204585.0
2007-02-13 10:09:00,2.29074,2.29074,2.29044,2.2905,6461484.0
2007-02-13 10:10:00,2.29031,2.29031,2.29016,2.29024,4815433.0
2007-02-13 10:11:00,2.29005,2.29084,2.29005,2.29084,60948.0
2007-02-13 10:12:00,2.29073,2.29073,2.28994,2.28994,2058734.0
2007-02-13 10:13:00,2.29005,2.29026,2.29005,2.29016,4851828.0
2007-02-13 10:14:00,2.29013,2.29024,2.28974,2.28974,4878263.0
2007-02-13 10:15:00,2.29024,2.29024,2.29002,2.29002,5321170.0
2007-02-13 10:16:00,2.28995,2.29054,2.28995,2.29054,536080.0
2007-02-13 10:17:00,2.29035,2.29049,2.29022,2.29022,10023604.0
2007-02-13 10:18:00,2.28973,2.28973,2.28922,2.28922,1139671.0
2007-02-13 10:19:00,2.28912,2.28918,2.28896,2.28896,2758400.0
2007-02-13 10:20:00,2.28882,2.28903,2.28876,2.28876,20342666.0
2007-02-13 10:21:00,2.2889,2.2889,2.28828,2.28828,4967286.0
2007-02-13 10:22:00,2.28819,2.28819,2.28763,2.28763,832275.0
2007-02-13 10:23:00,2.28772,2.28795,2.28749,2.28795,10252133.0
2007-02-13 10:24:00,2.28795,2.28819,2.28772,2.28772,19493114.0
2007-02-13 10:25:00,2.28769,2.28832,2.28769,2.28819,3685724.0
2007-02-13 10:26:00,2.28825,2.28825,2.28807,2.28807,11717352.0
2007-02-13 10:27:00,2.28784,2.28791,2.28754,2.28754,2626316.0
2007-02-13 10:28:00,2.28735,2.28764,2.28717,2.28717,226539.0
2007-02-13 10:29:00,2.28727,2.28727,2.28708,2.2872,3899770.0
2007-02-13 10:30:00,2.28719,2.28748,2.28719,2.28748,2605095.0
2007-02-13 10:31:00,2.28739,2.28771,2.28739,2.28771,1530218.0
2007-02-13 10:32:00,2.28787,2.28796,2.28745,2.28777,6390658.0
2007-02-13 10:33:00,2.28776,2.28815,2.28776,2.28815,1627034.0
2007-02-13 10:34:00,2.2883,2.28858,2.2883,2.28858,1740253.0
2007-02-13 10:35:00,2.28868,2.28881,2.28861,2.28872,10824261.0
2007-02-13 10:36:00,2.28923,2.28937,2.28923,2.28937,522009.0
2007-02-13 10:38:00,2.28931,2.28931,2.28861,2.28861,11895239.0
2007-02-13 10:39:00,2.28868,2.28877,2.28841,2.28877,4382309.0
2007-02-13 10:40:00,2.28889,2.28889,2.28865,2.28875,3470518.0
2007-02-13 10:41:00,2.2888,2.2888,2.28856,2.28877,300774.0
2007-02-13 10:42:00,2.2886,2.28886,2.28854,2.28854,16735786.0
2007-02-13 10:43:00,2.28857,2.28932,2.28857,2.28932,3145801.0
2007-02-13 10:44:00,2.28935,2.28946,2.28919,2.2892,3240185.0
2007-02-13 10:45:00,2.28928,2.28947,2.28928,2.28947,11554752.0
2007-02-13 10:46:00,2.28918,2.28918,2.28909,2.28909,4841665.0
2007-02-13 10:47:00,2.28892,2.28945,2.28892,2.28911,4421686.0
2007-02-13 10:48:00,2.28905,2.28938,2.28905,2.28938,5810371.0
2007-02-13 10:49:00,2.28971,2.28971,2.28902,2.28931,2242250.0
2007-02-13 10:50:00,2.28934,2.28934,2.28919,2.28931,2819111.0
2007-02-13 10:51:00,2.28927,2.28966,2.28927,2.28959,1275638.0
2007-02-13 10:52:00,2.28952,2.2898,2.28952,2.2898,15485748.0
2007-02-13 10:53:00,2.28964,2.28982,2.28963,2.28963,16018713.0
2007-02-13 10:54:00,2.28966,2.28979,2.28957,2.28957,2496513.0
2007-02-13 10:55:00,2.28949,2.29068,2.28949,2.29068,2968035.0
2007-02-13 10:56:00,2.29106,2.2913,2.29063,2.29063,2683017.0
2007-02-13 10:57:00,2.29044,2.29073,2.29044,2.29067,11751831.0
2007-02-13 10:58:00,2.29059,2.29062,2.29049,2.29054,4220386.0
2007-02-13 10:59:00,2.29038,2.29054,2.29038,2.29049,8930358.0
2007-02-13 11:00:00,2.29049,2.29049,2.29015,2.29022,294135.0
2007-02-13 11:01:00,2.29019,2.29044,2.29018,2.29033,5977860.0
2007-02-13 11:02:00,2.29042,2.29042,2.29007,2.29012,3807154.0
2007-02-13 11:03:00,2.28997,2.28997,2.28932,2.28932,5119197.0
2007-02-13 11:04:00,2.28934,2.28945,2.28925,2.28945,1966298.0
2007-02-13 11:05:00,2.28934,2.28985,2.28934,2.28985,28601169.0
2007-02-13 11:06:00,2.28993,2.28993,2.28963,2.28971,9869248.0
2007-02-13 11:07:00,2.2899,2.2899,2.28955,2.28979,1134269.0
2007-02-13 11:08:00,2.28994,2.29068,2.28869,2.28869,797072.0
2007-02-13 11:09:00,2.29014,2.29046,2.29014,2.29026,1212779.0
2007-02-13 11:10:00,2.2902,2.29044,2.2902,2.29027,19367815.0
2007-02-13 11:11:00,2.29025,2.29041,2.28978,2.28978,1705299.0
2007-02-13 11:12:00,2.29012,2.29025,2.28998,2.29002,1578811.0
2007-02-13 11:13:00,2.28998,2.2901,2.28982,2.28982,8261137.0
2007-02-13 11:14:00,2.2901,2.29021,2.29009,2.2901,1097035.0
2007-02-13 11:15:00,2.29008,2.29019,2.29008,2.29019,15730551.0
2007-02-13 11:16:00,2.29075,2.29095,2.29075,2.29094,5877758.0
2007-02-13 11:17:00,2.29092,2.29092,2.28998,2.29058,7977358.0
2007-02-13 11:18:00,2.29098,2.29107,2.29094,2.291,32460316.0
2007-02-13 11:19:00,2.29046,2.2909,2.29046,2.2909,4331224.0
2007-02-13 11:20:00,2.29095,2.29095,2.29067,2.29071,2983426.0
2007-02-13 11:21:00,2.2908,2.29138,2.2908,2.29117,6380044.0
2007-02-13 11:22:00,2.29166,2.29166,2.29106,2.29106,11759090.0
2007-02-13 11:23:00,2.29104,2.29177,2.29104,2.29177,6133235.0
2007-02-13 11:24:00,2.29162,2.29165,2.29117,2.29151,4734604.0
2007-02-13 11:25:00,2.29151,2.29164,2.29148,2.29148,4125508.0
2007-02-13 11:26:00,2.29166,2.29213,2.29166,2.29213,1257603.0
2007-02-13 11:27:00,2.2919,2.29273,2.2919,2.29264,2369946.0
2007-02-13 11:28:00,2.29284,2.29284,2.29236,2.29258,5864301.0
2007-02-13 11:29:00,2.29243,2.29243,2.29195,2.292,3488148.0
2007-02-13 11:30:00,2.29189,2.29189,2.29144,2.29145,4101374.0
2007-02-13 11:31:00,2.29131,2.29131,2.29085,2.29085,1546672.0
2007-02-13 11:32:00,2.29078,2.29078,2.29031,2.29041,1435511.0
2007-02-13 11:33:00,2.29028,2.29029,2.28989,2.28989,21823515.0
2007-02-13 11:34:00,2.28977,2.28977,2.28944,2.28944,1924310.0
2007-02-13 11:35:00,2.28938,2.28938,2.28883,2.28883,8670998.0
2007-02-13 11:36:00,2.2888,2.2888,2.28814,2.28814,9453524.0
2007-02-13 11:37:00,2.28808,2.28808,2.28721,2.28721,4844099.0
2007-02-13 11:38:00,2.28715,2.2872,2.28664,2.28664,5961020.0
2007-02-13 11:39:00,2.28651,2.28651,2.28616,2.28616,1832619.0
2007-02-13 11:40:00,2.28606,2.28606,2.28563,2.28563,3165581.0
2007-02-13 11:41:00,2.28549,2.28549,2.28488,2.28488,19532355.0
2007-02-13 11:42:00,2.28494,2.28494,2.28427,2.28427,12000303.0
2007-02-13 11:43:00,2.28426,2.28426,2.28363,2.28363,5282870.0
2007-02-13 11:44:00,2.28347,2.28347,2.28291,2.28291,3402901.0
2007-02-13 11:45:00,2.28282,2.28282,2.28229,2.28229,9088568.0
2007-02-13 11:46:00,2.28209,2.28216,2.28165,2.28165,332614.0
2007-02-13 11:47:00,2.28157,2.28157,2.2811,2.2811,12694034.0
2007-02-13 11:48:00,2.28101,2.28101,2.28056,2.28056,7728140.0
2007-02-13 11:49:00,2.28045,2.28045,2.27998,2.27998,267934.0
2007-02-13 11:50:00,2.27986,2.27986,2.27921,2.27923,7076507.0
2007-02-13 11:51:00,2.2791,2.27957,2.2789,2.27953,3709907.0
2007-02-13 11:52:00,2.27938,2.2799,2.27926,2.2799,1575661.0
2007-02-13 11:53:00,2.27988,2.27988,2.27957,2.2798,9870231.0
2007-02-13 11:54:00,2.28019,2.28019,2.2796,2.2796,28296722.0
2007-02-13 11:55:00,2.27966,2.28021,2.27961,2.28021,4147271.0
2007-02-13 11:56:00,2.27998,2.28036,2.27998,2.28036,16462517.0
2007-02-13 11:57:00,2.28009,2.28009,2.27979,2.28006,12098679.0
2007-02-13 11:58:00,2.27993,2.28048,2.27993,2.28048,2989369.0
2007-02-13 11:59:00,2.28053,2.28053,2.28007,2.28021,2805219.0
2007-02-13 12:00:00,2.28017,2.28053,2.28014,2.28014,20788766.0
2007-02-13 12:01:00,2.2799,2.2799,2.27944,2.27944,8711170.0
2007-02-13 12:02:00,2.27931,2.27983,2.27931,2.27983,16893825.0
2007-02-13 12:03:00,2.2797,2.27991,2.2783,2.2783,8198133.0
2007-02-13 12:04:00,2.27944,2.27974,2.27944,2.27953,3390690.0
2007-02-13 12:05:00,2.27897,2.27911,2.27835,2.27885,3802531.0
2007-02-13 12:06:00,2.27877,2.27877,2.27791,2.27815,813820.0
2007-02-13 12:07:00,2.27815,2.27854,2.27815,2.27845,1162402.0
2007-02-13 12:08:00,2.27857,2.27899,2.27857,2.27899,8618077.0
2007-02-13 12:09:00,2.27891,2.27929,2.27891,2.27929,4603806.0
2007-02-13 12:10:00,2.27927,2.27927,2.27879,2.27879,15197546.0
2007-02-13 12:11:00,2.27858,2.27892,2.27852,2.27892,973834.0
2007-02-13 12:12:00,2.27889,2.27889,2.27817,2.27817,2182511.0
2007-02-13 12:13:00,2.2779,2.2779,2.27726,2.27726,4666664.0
2007-02-13 12:14:00,2.27757,2.27767,2.27706,2.27712,2198228.0
2007-02-13 12:15:00,2.2777,2.27839,2.2777,2.27785,31839296.0
2007-02-13 12:16:00,2.2779,2.2779,2.27763,2.27763,2102281.0
2007-02-13 12:17:00,2.27774,2.27801,2.27771,2.2779,6957168.0
2007-02-13 12:18:00,2.27776,2.2782,2.27776,2.27792,12129227.0
2007-02-13 12:19:00,2.27833,2.27859,2.2783,2.2783,14812812.0
2007-02-13 12:20:00,2.27805,2.27839,2.27805,2.27817,15125679.0
2007-02-13 12:21:00,2.27843,2.27843,2.27774,2.27802,13268110.0
2007-02-13 12:22:00,2.27808,2.27841,2.27796,2.27821,13768878.0
2007-02-13 12:23:00,2.27813,2.27813,2.27797,2.27809,6860157.0
2007-02-13 12:24:00,2.27806,2.27841,2.27799,2.27841,3807194.0
2007-02-13 12:25:00,2.2783,2.2783,2.27784,2.27815,8479939.0
2007-02-13 12:26:00,2.27809,2.27809,2.27785,2.27785,17800789.0
2007-02-13 12:27:00,2.27796,2.27835,2.27796,2.27835,2511857.0
2007-02-13 12:28:00,2.27837,2.27863,2.27828,2.27844,3157075.0
2007-02-13 12:29:00,2.27828,2.27854,2.27801,2.27801,9074061.0
2007-02-13 12:30:00,2.27787,2.27804,2.27787,2.27797,2469704.0
2007-02-13 12:31:00,2.27809,2.27809,2.27794,2.27804,1511578.0
2007-02-13 12:32:00,2.27806,2.27816,2.27806,2.27816,4115945.0
2007-02-13 12:33:00,2.278,2.27824,2.27775,2.278,2330032.0
2007-02-13 12:35:00,2.27797,2.27826,2.27797,2.27826,2928940.0
2007-02-13 12:36:00,2.27826,2.27826,2.27798,2.27821,18887517.0
2007-02-13 12:37:00,2.27849,2.27859,2.27825,2.27859,2915092.0
2007-02-13 12:38:00,2.27859,2.27863,2.27831,2.27831,4034341.0
2007-02-13 12:39:00,2.27821,2.27821,2.27797,2.27807,8107979.0
2007-02-13 12:40:00,2.27812,2.2787,2.27812,2.27857,3980596.0
2007-02-13 12:41:00,2.27854,2.27864,2.27854,2.27864,482616.0
2007-02-13 12:42:00,2.27863,2.27863,2.27803,2.27826,5696203.0
2007-02-13 12:43:00,2.2783,2.27854,2.2781,2.2781,3094988.0
2007-02-13 12:44:00,2.27827,2.27852,2.27827,2.27852,220456.0
2007-02-13 12:45:00,2.27877,2.27905,2.27877,2.27891,24283201.0
2007-02-13 12:46:00,2.27897,2.27897,2.27853,2.2787,6862354.0
2007-02-13 12:47:00,2.27863,2.27881,2.27863,2.27879,1157449.0
2007-02-13 12:48:00,2.27858,2.27863,2.27823,2.27843,6050747.0
2007-02-13 12:49:00,2.27885,2.27885,2.27866,2.27876,4606046.0
2007-02-13 12:50:00,2.27846,2.27904,2.27846,2.27904,9277787.0
2007-02-13 12:51:00,2.27901,2.27901,2.27848,2.27897,841415.0
2007-02-13 12:52:00,2.27892,2.27916,2.27892,2.27916,12050692.0
2007-02-13 12:53:00,2.27912,2.27934,2.27912,2.27918,3310883.0
2007-02-13 12:54:00,2.27931,2.27931,2.27876,2.27887,6335173.0
2007-02-13 12:55:00,2.27887,2.27934,2.27887,2.27922,2390490.0
2007-02-13 12:56:00,2.27896,2.27896,2.2786,2.2786,2742394.0
2007-02-13 12:57:00,2.27868,2.27898,2.27868,2.27884,5575786.0
2007-02-13 12:58:00,2.27868,2.27878,2.27855,2.27855,4288034.0
2007-02-13 12:59:00,2.27845,2.27845,2.27803,2.27803,1965262.0
2007-02-13 13:00:00,2.27823,2.2785,2.27823,2.27835,17682401.0
2007-02-13 13:01:00,2.27801,2.2784,2.27768,2.27768,8471059.0
2007-02-13 13:02:00,2.27785,2.27785,2.27733,2.27733,15658245.0
2007-02-13 13:03:00,2.27729,2.27774,2.27729,2.27747,3503389.0
2007-02-13 13:04:00,2.27747,2.27773,2.2774,2.2774,1681128.0
2007-02-13 13:05:00,2.27753,2.27776,2.27734,2.27736,5880557.0
2007-02-13 13:06:00,2.27789,2.27789,2.27745,2.27745,2967975.0
2007-02-13 13:07:00,2.27739,2.27773,2.27739,2.27764,9033598.0
2007-02-13 13:08:00,2.27775,2.27809,2.27775,2.27809,3762723.0
2007-02-13 13:09:00,2.27802,2.27828,2.27798,2.27811,6385534.0
2007-02-13 13:10:00,2.27788,2.27788,2.27749,2.27749,7283803.0
2007-02-13 13:11:00,2.2776,2.2777,2.27757,2.27757,16927881.0
2007-02-13 13:12:00,2.27755,2.27755,2.27652,2.27652,8841198.0
2007-02-13 13:13:00,2.27688,2.27688,2.27652,2.27652,1920331.0
2007-02-13 13:14:00,2.27668,2.27668,2.27603,2.27605,9361531.0
2007-02-13 13:15:00,2.27615,2.27638,2.27615,2.27638,28954309.0
2007-02-13 13:16:00,2.27653,2.27653,2.2761,2.2761,4588182.0
2007-02-13 13:17:00,2.2761,2.27647,2.2761,2.27647,5985019.0
2007-02-13 13:18:00,2.27642,2.27695,2.27642,2.27695,9354150.0
2007-02-13 13:19:00,2.27677,2.27677,2.27635,2.27652,3127787.0
2007-02-13 13:20:00,2.27646,2.27646,2.27567,2.27589,7025484.0
2007-02-13 13:21:00,2.27566,2.27608,2.27565,2.27588,5013364.0
2007-02-13 13:22:00,2.27621,2.27621,2.27528,2.27528,4612493.0
2007-02-13 13:23:00,2.27528,2.27533,2.27519,2.27519,2826452.0
2007-02-13 13:24:00,2.27548,2.27578,2.27548,2.27578,2157930.0
2007-02-13 13:25:00,2.2758,2.27595,2.27567,2.27581,5533584.0
2007-02-13 13:26:00,2.27592,2.27626,2.27592,2.27618,3842178.0
2007-02-13 13:27:00,2.27636,2.27636,2.27596,2.27596,917330.0
2007-02-13 13:28:00,2.27611,2.27639,2.27611,2.27639,5775293.0
2007-02-13 13:29:00,2.27637,2.27702,2.27637,2.27702,3434640.0
2007-02-13 13:30:00,2.27704,2.27739,2.27704,2.27739,2154611.0
2007-02-13 13:31:00,2.27725,2.27752,2.27725,2.27742,4017594.0
2007-02-13 13:32:00,2.27731,2.27747,2.27729,2.27747,19500386.0
2007-02-13 13:33:00,2.27749,2.27781,2.27749,2.27781,7256121.0
2007-02-13 13:34:00,2.27759,2.27782,2.27727,2.27748,1649516.0
2007-02-13 13:35:00,2.27698,2.27716,2.27668,2.27716,1577850.0
2007-02-13 13:36:00,2.27716,2.27716,2.27664,2.27664,1381612.0
2007-02-13 13:37:00,2.2766,2.27706,2.2766,2.27697,13754411.0
2007-02-13 13:38:00,2.27699,2.27705,2.2768,2.27697,3659898.0
2007-02-13 13:39:00,2.27686,2.27686,2.27638,2.27646,1411400.0
2007-02-13 13:40:00,2.27669,2.27727,2.27669,2.27714,6144790.0
2007-02-13 13:41:00,2.2772,2.27825,2.2772,2.27812,3561919.0
2007-02-13 13:42:00,2.27813,2.27813,2.27778,2.27778,2354608.0
2007-02-13 13:43:00,2.27764,2.27765,2.27747,2.27747,5731620.0
2007-02-13 13:44:00,2.27739,2.27744,2.27732,2.27744,3441300.0
2007-02-13 13:45:00,2.27754,2.27758,2.27736,2.27736,8245946.0
2007-02-13 13:46:00,2.27712,2.27712,2.27689,2.27689,10004423.0
2007-02-13 13:47:00,2.27692,2.27709,2.27692,2.27698,3409754.0
2007-02-13 13:48:00,2.27712,2.27736,2.27712,2.27727,2145216.0
2007-02-13 13:49:00,2.27728,2.27783,2.27722,2.27759,15643315.0
2007-02-13 13:50:00,2.27768,2.27774,2.27755,2.27774,20712321.0
2007-02-13 13:51:00,2.27779,2.27787,2.27762,2.27784,14761521.0
2007-02-13 13:52:00,2.27815,2.27834,2.27815,2.27818,3497678.0
2007-02-13 13:53:00,2.27785,2.27805,2.27762,2.27787,6938353.0
2007-02-13 13:54:00,2.27793,2.27793,2.27754,2.27785,1112091.0
2007-02-13 13:55:00,2.27786,2.2782,2.27786,2.278,20887163.0
2007-02-13 13:56:00,2.2779,2.2779,2.27735,2.27749,3483819.0
2007-02-13 13:57:00,2.27761,2.27769,2.27747,2.27747,4456530.0
2007-02-13 13:58:00,2.27712,2.27743,2.27712,2.27733,4774371.0
2007-02-13 13:59:00,2.27749,2.27749,2.2773,2.27738,2707426.0
2007-02-13 14:00:00,2.27741,2.27812,2.27741,2.278,2015267.0
2007-02-13 14:01:00,2.27791,2.27791,2.27719,2.27719,892351.0
2007-02-13 14:02:00,2.2769,2.27724,2.2769,2.27724,4376847.0
2007-02-13 14:03:00,2.277,2.27721,2.277,2.27701,14902334.0
2007-02-13 14:04:00,2.27715,2.27715,2.27685,2.27685,1758762.0
2007-02-13 14:05:00,2.27674,2.27706,2.27674,2.27706,8934915.0
2007-02-13 14:06:00,2.27703,2.27703,2.27671,2.27671,4477686.0
2007-02-13 14:07:00,2.27699,2.27727,2.27691,2.27696,6024293.0
2007-02-13 14:08:00,2.27677,2.27683,2.27651,2.27683,9773866.0
2007-02-13 14:09:00,2.2768,2.27686,2.27655,2.27684,1417260.0
2007-02-13 14:10:00,2.27706,2.27706,2.27632,2.27632,3017019.0
2007-02-13 14:11:00,2.27644,2.27644,2.27624,2.27624,4586037.0
2007-02-13 14:12:00,2.27636,2.27682,2.27636,2.27656,4868108.0
2007-02-13 14:13:00,2.27669,2.27697,2.27636,2.27636,9603880.0
2007-02-13 14:14:00,2.2763,2.27649,2.27616,2.27626,22990689.0
2007-02-13 14:15:00,2.27623,2.27704,2.27623,2.2766,9217234.0
2007-02-13 14:16:00,2.27695,2.27709,2.27651,2.27709,2712064.0
2007-02-13 14:17:00,2.27718,2.27718,2.27707,2.27707,6125161.0
2007-02-13 14:18:00,2.27689,2.27729,2.27689,2.2772,5984845.0
2007-02-13 14:19:00,2.27705,2.27738,2.27705,2.27718,9398216.0
2007-02-13 14:20:00,2.27705,2.27705,2.27672,2.27672,653839.0
2007-02-13 14:21:00,2.27657,2.27657,2.27639,2.27646,4800811.0
2007-02-13 14:22:00,2.27642,2.27673,2.27642,2.27673,2939227.0
2007-02-13 14:23:00,2.27692,2.27718,2.27692,2.27718,20894412.0
2007-02-13 14:24:00,2.27713,2.27752,2.27694,2.27738,7837018.0
2007-02-13 14:25:00,2.27748,2.27748,2.2771,2.2771,2487216.0
2007-02-13 14:26:00,2.27708,2.27736,2.27698,2.27736,1109798.0
2007-02-13 14:27:00,2.27755,2.27765,2.27737,2.27762,4369247.0
2007-02-13 14:28:00,2.27764,2.27775,2.27752,2.27764,7464166.0
2007-02-13 14:29:00,2.27767,2.27808,2.27767,2.27808,4396882.0
2007-02-13 14:30:00,2.27809,2.27809,2.27785,2.278,4857300.0
2007-02-13 14:31:00,2.27815,2.27866,2.27815,2.27857,503404.0
2007-02-13 14:32:00,2.27808,2.2787,2.27808,2.27868,2628715.0
2007-02-13 14:33:00,2.27895,2.27895,2.27864,2.27864,4451499.0
2007-02-13 14:34:00,2.27843,2.27915,2.27833,2.27907,1383289.0
2007-02-13 14:35:00,2.27921,2.27958,2.27921,2.27933,5408844.0
2007-02-13 14:36:00,2.27977,2.28009,2.27954,2.28009,5649451.0
2007-02-13 14:37:00,2.28007,2.28022,2.27999,2.28009,11818002.0
2007-02-13 14:38:00,2.28019,2.28019,2.27981,2.27981,8823226.0
2007-02-13 14:39:00,2.27967,2.27967,2.27934,2.27935,5670047.0
2007-02-13 14:40:00,2.27945,2.27969,2.27942,2.27946,2021684.0
2007-02-13 14:41:00,2.27943,2.27943,2.27917,2.27917,6924272.0
2007-02-13 14:42:00,2.27935,2.27935,2.27897,2.2791,3197836.0
2007-02-13 14:43:00,2.27907,2.27913,2.27895,2.27913,6526588.0
2007-02-13 14:44:00,2.2792,2.27937,2.2792,2.27937,9150789.0
2007-02-13 14:45:00,2.27917,2.27917,2.27871,2.27897,25302656.0
2007-02-13 14:46:00,2.27897,2.27897,2.27853,2.27853,10509959.0
2007-02-13 14:47:00,2.27844,2.27844,2.27814,2.27814,293287.0
2007-02-13 14:48:00,2.27797,2.27834,2.27797,2.27832,6772819.0
2007-02-13 14:49:00,2.27824,2.27859,2.27824,2.27833,14009373.0
2007-02-13 14:50:00,2.27813,2.27842,2.278,2.27842,1507430.0
2007-02-13 14:51:00,2.27835,2.27835,2.27792,2.27811,22975538.0
2007-02-13 14:52:00,2.27799,2.27808,2.2777,2.27799,4359012.0
2007-02-13 14:53:00,2.27831,2.27832,2.27811,2.27831,12346006.0
2007-02-13 14:54:00,2.27799,2.27799,2.27781,2.27783,8810541.0
2007-02-13 14:55:00,2.27824,2.27839,2.27824,2.27836,4977784.0
2007-02-13 14:56:00,2.27835,2.27835,2.27742,2.27745,4540196.0
2007-02-13 14:57:00,2.27753,2.27753,2.27732,2.27734,3960592.0
2007-02-13 14:58:00,2.2773,2.27805,2.2773,2.27805,5789367.0
2007-02-13 14:59:00,2.27797,2.27808,2.27763,2.27763,16691144.0
2007-02-13 15:00:00,2.27771,2.27771,2.27692,2.27692,7820693.0
2007-02-13 15:01:00,2.27687,2.27687,2.27607,2.27607,14999196.0
2007-02-13 15:02:00,2.27581,2.27591,2.27536,2.27547,7021186.0
2007-02-13 15:03:00,2.27559,2.27662,2.27552,2.27662,6490659.0
2007-02-13 15:04:00,2.27657,2.27672,2.2762,2.2762,3795690.0
2007-02-13 15:05:00,2.27623,2.27659,2.27606,2.27659,385269.0
2007-02-13 15:06:00,2.27598,2.27601,2.27572,2.27601,6714666.0
2007-02-13 15:07:00,2.27611,2.27611,2.27582,2.27582,2240492.0
2007-02-13 15:08:00,2.27589,2.2763,2.27589,2.27603,10464837.0
2007-02-13 15:09:00,2.27616,2.27666,2.27616,2.27646,16155266.0
2007-02-13 15:10:00,2.27645,2.27659,2.27628,2.27631,4754394.0
2007-02-13 15:11:00,2.27616,2.27644,2.27577,2.27644,5109772.0
2007-02-13 15:12:00,2.27681,2.27681,2.27626,2.2766,3843211.0
2007-02-13 15:13:00,2.27656,2.27676,2.27655,2.27667,974122.0
2007-02-13 15:14:00,2.27655,2.2767,2.27638,2.27638,2354012.0
2007-02-13 15:15:00,2.27634,2.27655,2.27609,2.27617,1130133.0
2007-02-13 15:16:00,2.27615,2.27638,2.27608,2.27608,7445131.0
2007-02-13 15:17:00,2.27617,2.2763,2.27588,2.27588,15844033.0
2007-02-13 15:18:00,2.27573,2.27651,2.27566,2.27651,4850952.0
2007-02-13 15:19:00,2.27662,2.27674,2.27636,2.27652,1671221.0
2007-02-13 15:20:00,2.2764,2.2764,2.27583,2.27623,23255479.0
2007-02-13 15:21:00,2.27581,2.27597,2.27533,2.27597,9808101.0
2007-02-13 15:22:00,2.27598,2.27612,2.27576,2.27612,14904222.0
2007-02-13 15:23:00,2.27602,2.27628,2.27579,2.2759,10732432.0
2007-02-13 15:24:00,2.27589,2.2763,2.27572,2.2763,401655.0
2007-02-13 15:25:00,2.27612,2.27624,2.27577,2.27624,3506488.0
2007-02-13 15:26:00,2.27641,2.27672,2.27596,2.27596,1994319.0
2007-02-13 15:27:00,2.27456,2.27607,2.27456,2.27565,5788654.0
2007-02-13 15:28:00,2.27578,2.27623,2.27558,2.27558,7554472.0
2007-02-13 15:29:00,2.27522,2.2756,2.27509,2.27538,2426289.0
2007-02-13 15:30:00,2.27537,2.27609,2.27532,2.27532,796758.0
2007-02-13 15:31:00,2.27489,2.27489,2.27405,2.27429,3274994.0
2007-02-13 15:32:00,2.27394,2.27394,2.27307,2.27334,9688446.0
2007-02-13 15:33:00,2.27309,2.27347,2.27281,2.27347,9597599.0
2007-02-13 15:34:00,2.2735,2.27355,2.2734,2.27342,3559380.0
2007-02-13 15:35:00,2.27341,2.27341,2.273,2.27335,7592653.0
2007-02-13 15:36:00,2.27315,2.27356,2.27315,2.27356,9750878.0
2007-02-13 15:37:00,2.27384,2.27387,2.27353,2.27353,8626177.0
2007-02-13 15:38:00,2.27395,2.27412,2.27352,2.27371,1019502.0
2007-02-13 15:39:00,2.27416,2.27442,2.27389,2.27389,3499229.0
2007-02-13 15:40:00,2.27372,2.27395,2.27372,2.27395,86075651.0
2007-02-13 15:41:00,2.27429,2.27429,2.27313,2.27335,1926686.0
2007-02-13 15:42:00,2.27317,2.27362,2.27317,2.27337,7140196.0
2007-02-13 15:43:00,2.27359,2.27359,2.27339,2.27339,4786604.0
2007-02-13 15:44:00,2.27322,2.27322,2.27266,2.27272,6259175.0
2007-02-13 15:45:00,2.27302,2.2739,2.27302,2.27345,28923323.0
2007-02-13 15:46:00,2.27346,2.27368,2.2732,2.27343,2421404.0
2007-02-13 15:47:00,2.27345,2.27386,2.27345,2.2738,3551260.0
2007-02-13 15:48:00,2.27367,2.27411,2.27345,2.27411,1890309.0
2007-02-13 15:49:00,2.27436,2.27463,2.27436,2.27444,2345311.0
2007-02-13 15:50:00,2.27458,2.27481,2.27458,2.27481,1183641.0
2007-02-13 15:51:00,2.27493,2.27531,2.27459,2.27531,1847849.0
2007-02-13 15:52:00,2.27523,2.27547,2.27493,2.27493,2468091.0
2007-02-13 15:53:00,2.27472,2.27492,2.27466,2.27492,9938513.0
2007-02-13 15:54:00,2.27539,2.27564,2.27539,2.27564,9912867.0
2007-02-13 15:55:00,2.27554,2.27554,2.27484,2.27494,5021776.0
2007-02-13 15:56:00,2.27499,2.27499,2.27422,2.27422,1310868.0
2007-02-13 15:57:00,2.2741,2.2746,2.27376,2.2746,7571343.0
2007-02-13 15:58:00,2.27457,2.27476,2.27456,2.27476,4400621.0
2007-02-13 15:59:00,2.27461,2.27552,2.27461,2.27551,11613247.0
2007-02-13 16:00:00,2.27555,2.27555,2.27424,2.27424,10372184.0
2007-02-13 16:01:00,2.2744,2.27487,2.27429,2.27455,4259584.0
2007-02-13 16:02:00,2.27464,2.27465,2.27439,2.27439,2286178.0
2007-02-13 16:03:00,2.27445,2.27452,2.27427,2.27447,31144860.0
2007-02-13 16:04:00,2.27461,2.27461,2.27396,2.27396,5307332.0
2007-02-13 16:05:00,2.27395,2.27467,2.27395,2.27447,4997435.0
2007-02-13 16:06:00,2.27459,2.27459,2.2744,2.27446,1386181.0
2007-02-13 16:07:00,2.27469,2.27494,2.27464,2.27494,20090451.0
2007-02-13 16:08:00,2.27471,2.27493,2.27471,2.27493,1201161.0
2007-02-13 16:09:00,2.27518,2.27584,2.27518,2.27584,15038775.0
2007-02-13 16:10:00,2.27586,2.27586,2.27547,2.27556,624908.0
2007-02-13 16:11:00,2.27566,2.2762,2.27566,2.27606,10974427.0
2007-02-13 16:12:00,2.27575,2.27575,2.27521,2.27521,4950148.0
2007-02-13 16:13:00,2.27513,2.27531,2.27464,2.27464,6380605.0
2007-02-13 16:14:00,2.27498,2.27498,2.2746,2.27491,998971.0
2007-02-13 16:15:00,2.27487,2.27487,2.27468,2.27468,2298042.0
2007-02-13 16:16:00,2.27469,2.27482,2.2742,2.2742,3642955.0
2007-02-13 16:17:00,2.2744,2.2744,2.27393,2.27393,13842130.0
2007-02-13 16:18:00,2.27407,2.27433,2.27407,2.27433,838329.0
2007-02-13 16:19:00,2.27449,2.27449,2.27401,2.27411,12824525.0
2007-02-13 16:20:00,2.27415,2.27422,2.27365,2.27386,2902661.0
2007-02-13 16:21:00,2.27389,2.27445,2.27389,2.27445,1724896.0
2007-02-13 16:22:00,2.27416,2.27422,2.27399,2.27399,1312094.0
2007-02-13 16:23:00,2.27414,2.27423,2.27374,2.27374,7079853.0
2007-02-13 16:24:00,2.27362,2.27421,2.27362,2.2738,3642822.0
2007-02-13 16:25:00,2.27396,2.27403,2.27341,2.27355,2848031.0
2007-02-13 16:26:00,2.27371,2.27414,2.27371,2.27386,4800128.0
2007-02-13 16:27:00,2.27365,2.27388,2.27365,2.27388,1931437.0
2007-02-13 16:28:00,2.27389,2.27399,2.2738,2.27387,7196830.0
2007-02-13 16:29:00,2.2739,2.27394,2.27375,2.27392,1342215.0
2007-02-13 16:30:00,2.27392,2.27406,2.27382,2.2739,4353840.0
2007-02-13 16:31:00,2.27384,2.27397,2.27366,2.27397,10466873.0
2007-02-13 16:32:00,2.27391,2.27391,2.27344,2.27382,12701656.0
2007-02-13 16:33:00,2.27381,2.27382,2.27371,2.27371,6037559.0
2007-02-13 16:34:00,2.27362,2.27362,2.27331,2.27353,4235082.0
2007-02-13 16:35:00,2.27343,2.27347,2.27329,2.27347,5972926.0
2007-02-13 16:36:00,2.27343,2.27343,2.27298,2.27322,2111478.0
2007-02-13 16:37:00,2.27308,2.27308,2.27238,2.2726,7940364.0
2007-02-13 16:38:00,2.27263,2.27291,2.27263,2.27274,8483938.0
2007-02-13 16:39:00,2.27263,2.27283,2.27251,2.27283,1971206.0
2007-02-13 16:40:00,2.27297,2.27297,2.27267,2.27271,2072399.0
2007-02-13 16:41:00,2.27285,2.27319,2.27285,2.27319,5615089.0
2007-02-13 16:42:00,2.27327,2.27327,2.27284,2.27299,6163174.0
2007-02-13 16:43:00,2.27312,2.27312,2.27288,2.27288,9781764.0
2007-02-13 16:44:00,2.27284,2.27299,2.27283,2.27283,13305504.0
2007-02-13 16:45:00,2.27294,2.27306,2.27287,2.27288,13943542.0
2007-02-13 16:47:00,2.27333,2.27362,2.27333,2.27362,4208776.0
2007-02-13 16:48:00,2.27355,2.27355,2.27293,2.27319,12480230.0
2007-02-13 16:49:00,2.27302,2.27302,2.2726,2.2726,1387756.0
2007-02-13 16:50:00,2.27253,2.27259,2.27246,2.27256,7003108.0
2007-02-13 16:51:00,2.27218,2.27259,2.27218,2.27243,2726820.0
2007-02-13 16:52:00,2.27261,2.27312,2.27261,2.27312,7273125.0
2007-02-13 16:53:00,2.2733,2.27351,2.2733,2.27338,6503777.0
2007-02-13 16:54:00,2.27341,2.27356,2.27322,2.27356,6222528.0
2007-02-13 16:55:00,2.27347,2.27347,2.27331,2.27331,17994303.0
2007-02-13 16:56:00,2.27328,2.27328,2.27303,2.27303,514435.0
2007-02-13 16:57:00,2.27302,2.27302,2.27255,2.27276,4632122.0
2007-02-13 16:58:00,2.27254,2.27254,2.27215,2.27215,4441911.0
2007-02-13 16:59:00,2.27199,2.27232,2.27199,2.27209,5854676.0
2007-02-13 17:00:00,2.27212,2.27256,2.27212,2.2725,9278968.0
2007-02-13 17:01:00,2.27241,2.27263,2.27107,2.27262,3107202.0
2007-02-13 17:02:00,2.2726,2.27296,2.2726,2.27281,6547533.0
2007-02-13 17:03:00,2.27275,2.27281,2.27265,2.27265,11656645.0
2007-02-13 17:04:00,2.27283,2.27295,2.27283,2.27286,4010153.0
2007-02-13 17:05:00,2.27274,2.2729,2.27274,2.2729,2516398.0
2007-02-13 17:06:00,2.27331,2.27331,2.27323,2.27323,10720175.0
2007-02-13 17:07:00,2.27281,2.27281,2.27238,2.27258,1673921.0
2007-02-13 17:08:00,2.27245,2.27256,2.27232,2.27232,7902729.0
2007-02-13 17:09:00,2.27234,2.27244,2.27225,2.27244,16369469.0
2007-02-13 17:10:00,2.27275,2.27275,2.27252,2.27252,2098946.0
2007-02-13 17:11:00,2.27222,2.27222,2.272,2.272,933935.0
2007-02-13 17:12:00,2.27216,2.27216,2.27195,2.27195,10716703.0
2007-02-13 17:13:00,2.27195,2.27209,2.27195,2.27209,4863570.0
2007-02-13 17:14:00,2.27198,2.27214,2.27185,2.27185,4486360.0
2007-02-13 17:15:00,2.27141,2.27159,2.27137,2.27137,16098661.0
2007-02-13 17:16:00,2.27129,2.2717,2.27129,2.2717,2053404.0
2007-02-13 17:17:00,2.27158,2.27165,2.27137,2.27165,9609559.0
2007-02-13 17:18:00,2.27169,2.2719,2.27169,2.2719,4056878.0
2007-02-13 17:19:00,2.27179,2.27179,2.27129,2.27148,3884680.0
2007-02-13 17:20:00,2.27139,2.27166,2.2711,2.2713,1814937.0
2007-02-13 17:21:00,2.27122,2.27129,2.27076,2.27117,7678448.0
2007-02-13 17:22:00,2.271,2.27111,2.27058,2.27083,14508789.0
2007-02-13 17:23:00,2.27084,2.27084,2.27069,2.27076,1029854.0
2007-02-13 17:24:00,2.27072,2.27072,2.27031,2.27058,7268878.0
2007-02-13 17:25:00,2.27057,2.27057,2.27045,2.27055,2216332.0
2007-02-13 17:26:00,2.27075,2.27089,2.27055,2.27063,3555063.0
2007-02-13 17:27:00,2.27081,2.2712,2.27077,2.27077,5556420.0
2007-02-13 17:28:00,2.27076,2.27089,2.27076,2.27078,1639259.0
2007-02-13 17:29:00,2.27044,2.2706,2.27039,2.27039,3108295.0
2007-02-13 17:30:00,2.27035,2.27035,2.27007,2.27014,2029452.0
2007-02-13 17:31:00,2.27006,2.27046,2.27006,2.27046,9974533.0
2007-02-13 17:32:00,2.27037,2.27045,2.27008,2.27008,9003884.0
2007-02-13 17:33:00,2.2701,2.2701,2.26956,2.26984,1248680.0
2007-02-13 17:34:00,2.26963,2.26973,2.26956,2.26963,1174073.0
2007-02-13 17:35:00,2.26969,2.26969,2.26924,2.26924,6137032.0
2007-02-13 17:36:00,2.26909,2.26924,2.26902,2.26924,7548752.0
2007-02-13 17:37:00,2.2692,2.2692,2.26884,2.26884,3259898.0
2007-02-13 17:38:00,2.26874,2.26944,2.26874,2.26944,6274624.0
2007-02-13 17:39:00,2.26783,2.26934,2.26783,2.26934,6022080.0
2007-02-13 17:40:00,2.26936,2.26936,2.26897,2.26897,7673162.0
2007-02-13 17:41:00,2.26902,2.26948,2.26902,2.26948,1642173.0
2007-02-13 17:42:00,2.26963,2.26998,2.26963,2.26998,3327908.0
2007-02-13 17:43:00,2.26993,2.27025,2.26986,2.27025,6636921.0
2007-02-13 17:44:00,2.26999,2.27107,2.26999,2.27107,16848803.0
2007-02-13 17:45:00,2.27093,2.27128,2.27059,2.27059,3786366.0
2007-02-13 17:46:00,2.27048,2.27069,2.27039,2.27039,6011732.0
2007-02-13 17:47:00,2.27028,2.27069,2.27028,2.27069,17231954.0
2007-02-13 17:48:00,2.27068,2.27091,2.2705,2.27077,6953084.0
2007-02-13 17:49:00,2.27092,2.27092,2.27072,2.27084,17910459.0
2007-02-13 17:50:00,2.27087,2.27104,2.27077,2.27104,1905699.0
2007-02-13 17:51:00,2.27157,2.27167,2.27157,2.27167,6335488.0
2007-02-13 17:52:00,2.27153,2.27153,2.27092,2.27092,6315065.0
2007-02-13 17:53:00,2.27077,2.27092,2.27077,2.27079,3264110.0
2007-02-13 17:54:00,2.27091,2.271,2.27036,2.27036,15611030.0
2007-02-13 17:55:00,2.27078,2.27078,2.27069,2.27075,644623.0
2007-02-13 17:56:00,2.27057,2.27057,2.27014,2.27041,2193049.0
2007-02-13 17:57:00,2.27042,2.27089,2.27042,2.27089,1690801.0
2007-02-13 17:58:00,2.27084,2.27084,2.26999,2.26999,8432929.0
2007-02-13 17:59:00,2.26979,2.27007,2.26972,2.26972,1032415.0
2007-02-13 18:00:00,2.27004,2.2702,2.27,2.27,2552000.0
2007-02-13 18:01:00,2.27008,2.27037,2.27008,2.27035,6598812.0
2007-02-13 18:02:00,2.27059,2.27085,2.26925,2.27063,3803199.0
2007-02-13 18:03:00,2.27062,2.27086,2.27058,2.27058,3595569.0
2007-02-13 18:04:00,2.27067,2.27105,2.27067,2.27088,4058928.0
2007-02-13 18:05:00,2.27084,2.27098,2.27075,2.27075,8478746.0
2007-02-13 18:06:00,2.27071,2.27075,2.27049,2.27049,6689775.0
2007-02-13 18:07:00,2.27056,2.27066,2.27054,2.27054,12000894.0
2007-02-13 18:08:00,2.27054,2.27081,2.27054,2.27064,8563792.0
2007-02-13 18:09:00,2.27064,2.27064,2.26991,2.27019,1603348.0
2007-02-13 18:10:00,2.27061,2.27063,2.26975,2.26996,10797237.0
2007-02-13 18:11:00,2.26986,2.26992,2.26947,2.26992,10243875.0
2007-02-13 18:12:00,2.26991,2.27035,2.26972,2.27035,6392931.0
2007-02-13 18:13:00,2.2702,2.2702,2.26989,2.27012,5744615.0
2007-02-13 18:14:00,2.27002,2.27053,2.27002,2.27053,6573775.0
2007-02-13 18:15:00,2.27021,2.27021,2.26974,2.26974,4552933.0
2007-02-13 18:16:00,2.2697,2.27001,2.26846,2.27001,5909991.0
2007-02-13 18:17:00,2.27017,2.27022,2.26997,2.27022,3680433.0
2007-02-13 18:18:00,2.27017,2.27017,2.26941,2.26941,5428507.0
2007-02-13 18:19:00,2.26991,2.26994,2.26967,2.26967,2255854.0
2007-02-13 18:20:00,2.26982,2.26985,2.26911,2.26965,1755190.0
2007-02-13 18:21:00,2.26936,2.26961,2.26932,2.26948,3369595.0
2007-02-13 18:22:00,2.26936,2.26949,2.26915,2.2694,8827739.0
2007-02-13 18:23:00,2.26937,2.26946,2.26937,2.26946,5046034.0
2007-02-13 18:24:00,2.26932,2.26953,2.26932,2.26953,1468805.0
2007-02-13 18:25:00,2.26946,2.2698,2.26946,2.2698,2795470.0
2007-02-13 18:26:00,2.26977,2.27018,2.26977,2.26999,5294772.0
2007-02-13 18:27:00,2.27011,2.27036,2.27011,2.27036,4359728.0
2007-02-13 18:28:00,2.2703,2.27081,2.2703,2.27081,1760551.0
2007-02-13 18:29:00,2.27058,2.27061,2.27053,2.27058,3011395.0
2007-02-13 18:30:00,2.27077,2.27092,2.27074,2.27074,2525522.0
2007-02-13 18:31:00,2.27068,2.27088,2.27068,2.27079,3319409.0
2007-02-13 18:32:00,2.27087,2.27163,2.27087,2.27117,5921717.0
2007-02-13 18:33:00,2.27113,2.27113,2.2703,2.27033,5874519.0
2007-02-13 18:34:00,2.27026,2.27026,2.26995,2.27013,1916630.0
2007-02-13 18:35:00,2.27003,2.27026,2.27003,2.27026,6901552.0
2007-02-13 18:36:00,2.27026,2.27026,2.27008,2.27008,1203171.0
2007-02-13 18:37:00,2.27011,2.27011,2.26983,2.27,17242738.0
2007-02-13 18:38:00,2.26987,2.27047,2.26987,2.27047,2779954.0
2007-02-13 18:39:00,2.27047,2.27047,2.26991,2.26991,7426058.0
2007-02-13 18:40:00,2.27003,2.27065,2.27003,2.27056,1164951.0
2007-02-13 18:41:00,2.27051,2.27051,2.2703,2.27048,8674431.0
2007-02-13 18:42:00,2.2704,2.27059,2.2704,2.27048,6692295.0
2007-02-13 18:43:00,2.2705,2.27057,2.26999,2.27041,11315394.0
2007-02-13 18:44:00,2.27068,2.27068,2.27035,2.27035,4462397.0
2007-02-13 18:45:00,2.27005,2.27037,2.27005,2.27037,2429476.0
2007-02-13 18:46:00,2.27018,2.27018,2.26996,2.26996,1487297.0
2007-02-13 18:47:00,2.2697,2.27035,2.2697,2.27032,13076333.0
2007-02-13 18:48:00,2.27044,2.27088,2.27043,2.27088,9121945.0
2007-02-13 18:49:00,2.27084,2.27103,2.27084,2.27088,2368314.0
2007-02-13 18:50:00,2.27112,2.27141,2.27108,2.27123,3522836.0
2007-02-13 18:51:00,2.27125,2.27178,2.27125,2.27178,5648215.0
2007-02-13 18:52:00,2.27169,2.27189,2.27169,2.27169,2285726.0
2007-02-13 18:53:00,2.27169,2.27191,2.27169,2.27191,4235814.0
2007-02-13 18:54:00,2.27191,2.27191,2.27169,2.27169,724096.0
2007-02-13 18:55:00,2.27166,2.27173,2.27155,2.27158,1834210.0
2007-02-13 18:56:00,2.27149,2.27169,2.27149,2.27169,918990.0
2007-02-13 18:57:00,2.27141,2.27173,2.27141,2.27145,3597805.0
2007-02-13 18:58:00,2.27153,2.27161,2.27142,2.27142,1645676.0
2007-02-13 18:59:00,2.27142,2.27179,2.27141,2.27169,6530237.0
2007-02-13 19:00:00,2.27156,2.27161,2.27147,2.27161,3421704.0
2007-02-13 19:01:00,2.27158,2.27161,2.2713,2.27161,8051186.0
2007-02-13 19:02:00,2.27157,2.27157,2.2711,2.27126,4134699.0
2007-02-13 19:03:00,2.2715,2.27171,2.27141,2.27141,4780209.0
2007-02-13 19:04:00,2.27144,2.27144,2.27118,2.27135,8046160.0
2007-02-13 19:05:00,2.27126,2.27152,2.27113,2.27152,1726934.0
2007-02-13 19:06:00,2.27161,2.27186,2.27161,2.27177,1621757.0
2007-02-13 19:07:00,2.27161,2.27165,2.27152,2.27152,16335126.0
2007-02-13 19:08:00,2.2715,2.2715,2.27121,2.2715,8736998.0
2007-02-13 19:09:00,2.27161,2.2718,2.27156,2.27167,8083296.0
2007-02-13 19:10:00,2.27172,2.27172,2.27162,2.27162,5676665.0
2007-02-13 19:11:00,2.27162,2.27175,2.27161,2.27175,7293220.0
2007-02-13 19:12:00,2.27158,2.27185,2.27158,2.2716,11997269.0
2007-02-13 19:13:00,2.27163,2.27198,2.27143,2.27198,1410058.0
2007-02-13 19:14:00,2.27209,2.27219,2.27055,2.27219,10474350.0
2007-02-13 19:15:00,2.2721,2.27218,2.272,2.272,13170254.0
2007-02-13 19:16:00,2.27207,2.27218,2.27179,2.27179,3066942.0
2007-02-13 19:17:00,2.27182,2.27201,2.27151,2.27201,4415954.0
2007-02-13 19:18:00,2.27209,2.27276,2.27209,2.27261,5083997.0
2007-02-13 19:19:00,2.2725,2.2725,2.27247,2.27247,1021672.0
2007-02-13 19:20:00,2.27237,2.27237,2.27191,2.27191,6301939.0
2007-02-13 19:21:00,2.2719,2.27197,2.27178,2.27178,4308762.0
2007-02-13 19:22:00,2.27199,2.27199,2.2718,2.27193,1609619.0
2007-02-13 19:23:00,2.27192,2.27204,2.27179,2.27179,2447742.0
2007-02-13 19:24:00,2.27189,2.27209,2.27176,2.27176,10723707.0
2007-02-13 19:25:00,2.27181,2.27208,2.27181,2.27197,10042429.0
2007-02-13 19:26:00,2.27204,2.27204,2.27157,2.27157,4793853.0
2007-02-13 19:27:00,2.27137,2.27177,2.27137,2.2716,823897.0
2007-02-13 19:28:00,2.27159,2.27168,2.27146,2.27148,627103.0
2007-02-13 19:29:00,2.27154,2.27154,2.27134,2.27152,3438503.0
2007-02-13 19:30:00,2.27152,2.2719,2.27152,2.2719,17836744.0
2007-02-13 19:31:00,2.27178,2.27181,2.27155,2.27167,13864424.0
2007-02-13 19:32:00,2.27151,2.27155,2.27151,2.27155,1326977.0
2007-02-13 19:33:00,2.2715,2.2715,2.27092,2.27105,5716736.0
2007-02-13 19:34:00,2.27123,2.27136,2.27112,2.27134,15335724.0
2007-02-13 19:35:00,2.27173,2.27173,2.27138,2.2716,17187587.0
2007-02-13 19:36:00,2.27176,2.27192,2.27159,2.27159,1092711.0
2007-02-13 19:37:00,2.2717,2.27188,2.2716,2.27188,4793835.0
2007-02-13 19:38:00,2.27186,2.272,2.27181,2.272,3430765.0
2007-02-13 19:39:00,2.27201,2.27223,2.27187,2.27187,4846252.0
2007-02-13 19:40:00,2.27183,2.27204,2.27183,2.27204,4572711.0
2007-02-13 19:41:00,2.27205,2.27243,2.27181,2.27206,3953739.0
2007-02-13 19:42:00,2.27236,2.27236,2.27213,2.27216,9114388.0
2007-02-13 19:43:00,2.27217,2.27232,2.27216,2.27231,3380521.0
2007-02-13 19:44:00,2.27234,2.27234,2.2721,2.27214,1221744.0
2007-02-13 19:45:00,2.27217,2.27234,2.27199,2.27234,6017371.0
2007-02-13 19:46:00,2.27221,2.2723,2.27207,2.2723,2971045.0
2007-02-13 19:48:00,2.2725,2.27282,2.2725,2.27268,17578158.0
2007-02-13 19:49:00,2.27308,2.27342,2.27308,2.27342,2021961.0
2007-02-13 19:50:00,2.27337,2.27337,2.27258,2.27258,3252005.0
2007-02-13 19:51:00,2.27279,2.27283,2.27268,2.27268,3348324.0
2007-02-13 19:52:00,2.27231,2.27267,2.27231,2.27265,7794066.0
2007-02-13 19:53:00,2.27271,2.27281,2.2723,2.2723,3168579.0
2007-02-13 19:54:00,2.27222,2.27222,2.272,2.272,2442985.0
2007-02-13 19:55:00,2.27186,2.272,2.27171,2.27174,8001491.0
2007-02-13 19:56:00,2.27159,2.27171,2.27159,2.27162,3569148.0
2007-02-13 19:57:00,2.27228,2.27228,2.27206,2.2722,2751111.0
2007-02-13 19:58:00,2.27174,2.27209,2.27174,2.2719,2115532.0
2007-02-13 19:59:00,2.27193,2.27211,2.27193,2.27211,439135.0
2007-02-13 20:00:00,2.27223,2.27271,2.27223,2.27261,5063596.0
2007-02-13 20:01:00,2.27217,2.27217,2.27196,2.27196,2734179.0
2007-02-13 20:02:00,2.27206,2.2728,2.27206,2.2728,3810012.0
2007-02-13 20:03:00,2.27266,2.27266,2.27184,2.27217,17482223.0
2007-02-13 20:04:00,2.27197,2.27216,2.27187,2.27216,4128350.0
2007-02-13 20:05:00,2.27229,2.27229,2.2719,2.27211,2253775.0
2007-02-13 20:06:00,2.27212,2.27212,2.27188,2.27195,10321007.0
2007-02-13 20:08:00,2.27248,2.27264,2.2724,2.27263,1100963.0
2007-02-13 20:09:00,2.27253,2.27253,2.27189,2.27189,3423542.0
2007-02-13 20:10:00,2.27188,2.27194,2.27167,2.27167,2315857.0
2007-02-13 20:11:00,2.27182,2.27182,2.27117,2.27117,1464504.0
2007-02-13 20:12:00,2.27122,2.27144,2.27122,2.27141,4890440.0
2007-02-13 20:13:00,2.27143,2.2716,2.2711,2.2711,1888188.0
2007-02-13 20:14:00,2.27111,2.27111,2.27089,2.27111,13488017.0
2007-02-13 20:15:00,2.27077,2.27101,2.27077,2.27101,2565044.0
2007-02-13 20:16:00,2.27086,2.27108,2.27065,2.2708,2295135.0
2007-02-13 20:17:00,2.27066,2.27066,2.26977,2.26977,5746531.0
2007-02-13 20:18:00,2.26953,2.26969,2.26941,2.26941,11427031.0
2007-02-13 20:19:00,2.26943,2.2697,2.26943,2.26961,3422942.0
2007-02-13 20:20:00,2.26946,2.26946,2.26918,2.26918,5625941.0
2007-02-13 20:21:00,2.26916,2.2696,2.26898,2.26898,5079628.0
2007-02-13 20:22:00,2.269,2.26971,2.269,2.26971,2989810.0
2007-02-13 20:23:00,2.26956,2.26982,2.26954,2.26956,8495565.0
2007-02-13 20:24:00,2.26947,2.26995,2.26947,2.26995,475365.0
2007-02-13 20:25:00,2.26996,2.26996,2.26949,2.26949,6597080.0
2007-02-13 20:26:00,2.2693,2.26974,2.2693,2.26974,6204201.0
2007-02-13 20:27:00,2.26977,2.26978,2.26952,2.26962,8464358.0
2007-02-13 20:28:00,2.26962,2.26976,2.26962,2.26976,4261057.0
2007-02-13 20:29:00,2.26983,2.26983,2.26977,2.26977,134167.0
2007-02-13 20:30:00,2.26982,2.26982,2.2695,2.2695,14802344.0
2007-02-13 20:31:00,2.26931,2.26931,2.26883,2.26883,422033.0
2007-02-13 20:32:00,2.26893,2.26921,2.26893,2.26921,1473600.0
2007-02-13 20:33:00,2.2694,2.26998,2.2694,2.26978,7250269.0
2007-02-13 20:34:00,2.26954,2.26967,2.26936,2.2695,18515182.0
2007-02-13 20:35:00,2.26942,2.26964,2.26941,2.26941,496853.0
2007-02-13 20:36:00,2.26937,2.26963,2.26924,2.26963,2784064.0
2007-02-13 20:37:00,2.26962,2.26977,2.26962,2.26969,11503570.0
2007-02-13 20:38:00,2.26987,2.26987,2.26975,2.26975,1331225.0
2007-02-13 20:39:00,2.26954,2.26954,2.26909,2.26909,2504896.0
2007-02-13 20:40:00,2.26912,2.26921,2.26912,2.26921,852599.0
2007-02-13 20:41:00,2.26934,2.26948,2.26934,2.26948,91292.0
2007-02-13 20:42:00,2.26959,2.26985,2.26959,2.26985,532235.0
2007-02-13 20:43:00,2.26977,2.26977,2.26964,2.26964,4662329.0
2007-02-13 20:44:00,2.26965,2.26976,2.26957,2.26958,19784048.0
2007-02-13 20:46:00,2.26959,2.26995,2.26959,2.26995,2574596.0
2007-02-13 20:47:00,2.26986,2.26987,2.26982,2.26987,1282544.0
2007-02-13 20:48:00,2.2699,2.26999,2.2699,2.26999,1233150.0
2007-02-13 20:49:00,2.27004,2.27004,2.26969,2.26979,9023706.0
2007-02-13 20:50:00,2.26978,2.27007,2.26972,2.26983,8882074.0
2007-02-13 20:51:00,2.26951,2.26983,2.26951,2.26983,4553902.0
2007-02-13 20:52:00,2.26968,2.26977,2.26964,2.26975,7319710.0
2007-02-13 20:53:00,2.26981,2.26981,2.26958,2.26971,1552918.0
2007-02-13 20:54:00,2.26971,2.26981,2.26958,2.26958,3809665.0
2007-02-13 20:55:00,2.26943,2.26968,2.26938,2.26938,8108413.0
2007-02-13 20:56:00,2.26946,2.26971,2.26946,2.26949,1979486.0
2007-02-13 20:57:00,2.26969,2.26971,2.26951,2.26971,11185771.0
2007-02-13 20:58:00,2.26952,2.26961,2.26946,2.26958,5327892.0
2007-02-13 20:59:00,2.26966,2.26973,2.26966,2.26972,3019492.0
2007-02-13 21:00:00,2.26953,2.26991,2.26953,2.26981,5575704.0
2007-02-13 21:01:00,2.27004,2.27004,2.26973,2.26978,7632221.0
2007-02-13 21:02:00,2.26983,2.26983,2.2696,2.2696,2113667.0
2007-02-13 21:03:00,2.26961,2.26961,2.26936,2.26936,661335.0
2007-02-13 21:04:00,2.26939,2.26958,2.26939,2.26958,12624461.0
2007-02-13 21:05:00,2.2695,2.26966,2.26935,2.26935,1496913.0
2007-02-13 21:06:00,2.26921,2.26965,2.26921,2.26951,8335383.0
2007-02-13 21:07:00,2.26937,2.26948,2.26909,2.26909,907902.0
2007-02-13 21:08:00,2.26929,2.27008,2.26929,2.27008,5440264.0
2007-02-13 21:09:00,2.26994,2.26994,2.26929,2.26929,36476825.0
2007-02-13 21:10:00,2.26934,2.26964,2.26934,2.26964,98538.0
2007-02-13 21:11:00,2.26935,2.26935,2.26878,2.26906,3619533.0
2007-02-13 21:12:00,2.26903,2.26903,2.26876,2.2688,1980642.0
2007-02-13 21:13:00,2.26892,2.26923,2.26892,2.26916,6909807.0
2007-02-13 21:14:00,2.26926,2.26926,2.26876,2.26895,4807649.0
2007-02-13 21:15:00,2.26916,2.26938,2.2691,2.2691,927945.0
2007-02-13 21:16:00,2.26894,2.26894,2.26872,2.26894,1814044.0
2007-02-13 21:17:00,2.26895,2.26895,2.26873,2.26876,7109869.0
2007-02-13 21:18:00,2.26875,2.26896,2.26875,2.26896,3350938.0
2007-02-13 21:19:00,2.26905,2.26939,2.26905,2.26926,60713.0
2007-02-13 21:20:00,2.26895,2.26905,2.26885,2.26895,10086605.0
2007-02-13 21:21:00,2.26907,2.2692,2.26902,2.26908,11768682.0
2007-02-13 21:22:00,2.26906,2.26906,2.26863,2.26892,13669226.0
2007-02-13 21:23:00,2.26892,2.269,2.26886,2.26886,14423709.0
2007-02-13 21:24:00,2.2693,2.26953,2.2693,2.26936,15089331.0
2007-02-13 21:25:00,2.26902,2.26919,2.26887,2.26916,913162.0
2007-02-13 21:26:00,2.26953,2.26974,2.26935,2.26969,2634325.0
2007-02-13 21:27:00,2.26959,2.26981,2.26953,2.26981,1832293.0
2007-02-13 21:29:00,2.26981,2.26994,2.26956,2.26994,6848933.0
2007-02-13 21:30:00,2.26989,2.27007,2.26989,2.27007,5370225.0
2007-02-13 21:31:00,2.26994,2.26994,2.2697,2.2697,3360960.0
2007-02-13 21:32:00,2.26972,2.26977,2.26948,2.26977,2433282.0
2007-02-13 21:33:00,2.26981,2.27025,2.26981,2.26992,2319029.0
2007-02-13 21:34:00,2.27047,2.2706,2.27047,2.2706,1890990.0
2007-02-13 21:35:00,2.27008,2.27022,2.27008,2.27022,914735.0
2007-02-13 21:36:00,2.27026,2.2705,2.27026,2.27036,14463912.0
2007-02-13 21:37:00,2.27038,2.27038,2.2702,2.27022,5270308.0
2007-02-13 21:38:00,2.27026,2.27045,2.27026,2.27043,2624463.0
2007-02-13 21:39:00,2.27035,2.27075,2.27035,2.27075,531859.0
2007-02-13 21:40:00,2.2709,2.2709,2.27039,2.27039,14024695.0
2007-02-13 21:41:00,2.27041,2.27051,2.27036,2.27036,8217276.0
2007-02-13 21:42:00,2.27002,2.27053,2.27002,2.27037,3518292.0
2007-02-13 21:43:00,2.27046,2.27077,2.27046,2.27068,538223.0
2007-02-13 21:44:00,2.27076,2.27086,2.27052,2.27052,3093660.0
2007-02-13 21:45:00,2.27052,2.27094,2.27052,2.27072,10367043.0
2007-02-13 21:46:00,2.27059,2.2708,2.27045,2.27045,10106166.0
2007-02-13 21:47:00,2.2702,2.27044,2.27018,2.27044,7767603.0
2007-02-13 21:48:00,2.27083,2.27092,2.27078,2.27078,4393481.0
2007-02-13 21:50:00,2.27042,2.27042,2.27028,2.27028,6603688.0
2007-02-13 21:51:00,2.27033,2.27033,2.27012,2.27012,2232314.0
2007-02-13 21:52:00,2.27002,2.27011,2.27002,2.27011,1572439.0
2007-02-13 21:53:00,2.2702,2.2702,2.27003,2.27003,5203485.0
2007-02-13 21:54:00,2.26966,2.26966,2.26931,2.26931,1598533.0
2007-02-13 21:55:00,2.26927,2.26928,2.269,2.269,6572536.0
2007-02-13 21:56:00,2.26911,2.26946,2.26911,2.26919,8248243.0
2007-02-13 21:57:00,2.26942,2.26943,2.26911,2.26943,6801939.0
2007-02-13 21:58:00,2.26939,2.26939,2.26926,2.26933,6776665.0
2007-02-13 21:59:00,2.26934,2.26962,2.26916,2.26936,5412533.0
2007-02-13 22:00:00,2.2693,2.26945,2.26909,2.26909,3450015.0
2007-02-13 22:01:00,2.26929,2.26944,2.26921,2.26944,4403113.0
2007-02-13 22:02:00,2.26945,2.26949,2.26925,2.26949,3032943.0
2007-02-13 22:03:00,2.26985,2.27008,2.26971,2.26992,11640656.0
2007-02-13 22:04:00,2.27037,2.27037,2.27012,2.27027,1342985.0
2007-02-13 22:05:00,2.27011,2.27046,2.27011,2.27029,10002389.0
2007-02-13 22:06:00,2.27077,2.2708,2.27071,2.27071,51607981.0
2007-02-13 22:08:00,2.27078,2.27078,2.27056,2.27056,4923799.0
2007-02-13 22:09:00,2.27006,2.27045,2.27006,2.27017,5743033.0
2007-02-13 22:11:00,2.27038,2.27064,2.27038,2.27064,1443282.0
2007-02-13 22:12:00,2.2706,2.27081,2.27046,2.27077,2296592.0
2007-02-13 22:13:00,2.27078,2.27078,2.27057,2.27057,2058913.0
2007-02-13 22:14:00,2.27057,2.27075,2.27057,2.27075,821509.0
2007-02-13 22:15:00,2.2708,2.27108,2.2708,2.27108,2188679.0
2007-02-13 22:16:00,2.27142,2.27153,2.27103,2.27103,8137999.0
2007-02-13 22:17:00,2.2711,2.27162,2.2711,2.27162,894731.0
2007-02-13 22:18:00,2.27165,2.27165,2.27154,2.27158,1311184.0
2007-02-13 22:19:00,2.27153,2.27153,2.27084,2.27084,21161969.0
2007-02-13 22:20:00,2.27095,2.27095,2.27076,2.27089,1728417.0
2007-02-13 22:21:00,2.27067,2.27084,2.27067,2.27084,1381191.0
2007-02-13 22:22:00,2.27072,2.27072,2.27028,2.27028,1766097.0
2007-02-13 22:23:00,2.2702,2.27051,2.2702,2.27051,461916.0
2007-02-13 22:24:00,2.27051,2.27051,2.27018,2.2703,1683708.0
2007-02-13 22:25:00,2.27031,2.27037,2.27009,2.27009,595899.0
2007-02-13 22:26:00,2.27002,2.2701,2.26978,2.26991,6922203.0
2007-02-13 22:27:00,2.2699,2.27004,2.26974,2.26975,1872810.0
2007-02-13 22:28:00,2.26972,2.26994,2.26972,2.26994,746296.0
2007-02-13 22:29:00,2.26991,2.26991,2.26843,2.26986,4360049.0
2007-02-13 22:30:00,2.26989,2.26989,2.26975,2.26975,1189451.0
2007-02-13 22:31:00,2.26991,2.26991,2.26974,2.26974,3213325.0
2007-02-13 22:32:00,2.26969,2.26969,2.26955,2.26955,265045.0
2007-02-13 22:33:00,2.26952,2.26985,2.26952,2.26965,5636716.0
2007-02-13 22:34:00,2.26965,2.26999,2.26965,2.26983,13543834.0
2007-02-13 22:35:00,2.26988,2.27002,2.2698,2.2698,1962004.0
2007-02-13 22:36:00,2.26967,2.26972,2.26951,2.26951,6381808.0
2007-02-13 22:37:00,2.26962,2.26962,2.26949,2.26956,12800459.0
2007-02-13 22:38:00,2.2695,2.26964,2.26941,2.26964,814541.0
2007-02-13 22:39:00,2.26962,2.2706,2.26962,2.2706,745774.0
2007-02-13 22:40:00,2.2705,2.2705,2.26952,2.26952,3216258.0
2007-02-13 22:41:00,2.26945,2.26968,2.26945,2.26962,6245421.0
2007-02-13 22:42:00,2.26961,2.26961,2.26918,2.26918,4878843.0
2007-02-13 22:43:00,2.26916,2.26946,2.26916,2.26946,3221221.0
2007-02-13 22:44:00,2.26968,2.26994,2.26968,2.26994,6362427.0
2007-02-13 22:45:00,2.26986,2.26998,2.26968,2.26989,9717151.0
2007-02-13 22:46:00,2.26994,2.27039,2.26994,2.27018,11244825.0
2007-02-13 22:47:00,2.27011,2.27011,2.27003,2.27005,158489.0
2007-02-13 22:48:00,2.27003,2.2701,2.26992,2.26992,1128696.0
2007-02-13 22:49:00,2.27011,2.27073,2.27011,2.27073,18685432.0
2007-02-13 22:50:00,2.27059,2.27059,2.27009,2.27009,934097.0
2007-02-13 22:51:00,2.27058,2.27087,2.27058,2.27087,649390.0
2007-02-13 22:52:00,2.27052,2.27052,2.27015,2.27017,1754549.0
2007-02-13 22:53:00,2.27008,2.27048,2.27008,2.27048,967523.0
2007-02-13 22:54:00,2.27051,2.27051,2.27041,2.27041,1726345.0
2007-02-13 22:55:00,2.27033,2.27039,2.27022,2.27032,5577807.0
2007-02-13 22:56:00,2.27035,2.27035,2.27022,2.27022,10343788.0
2007-02-13 22:57:00,2.27023,2.27039,2.27007,2.2701,945678.0
2007-02-13 22:58:00,2.27009,2.2703,2.27009,2.27014,1269209.0
2007-02-13 22:59:00,2.27008,2.27016,2.27006,2.27006,318123.0
2007-02-13 23:00:00,2.27014,2.27018,2.27003,2.27018,5692338.0
2007-02-13 23:01:00,2.27007,2.27032,2.27007,2.27032,1982399.0
2007-02-13 23:02:00,2.27014,2.27014,2.26978,2.26978,2229410.0
2007-02-13 23:03:00,2.26979,2.26997,2.26979,2.26997,1935707.0
2007-02-13 23:04:00,2.26999,2.27,2.26985,2.27,724365.0
2007-02-13 23:05:00,2.26994,2.27028,2.26994,2.27021,5838258.0
2007-02-13 23:06:00,2.27,2.27004,2.2698,2.2698,2545622.0
2007-02-13 23:07:00,2.26982,2.27003,2.26982,2.27002,2955930.0
2007-02-13 23:08:00,2.2698,2.2698,2.26954,2.26975,2473698.0
2007-02-13 23:09:00,2.26992,2.26992,2.26959,2.26979,1172341.0
2007-02-13 23:10:00,2.2699,2.27057,2.2699,2.27046,2396802.0
2007-02-13 23:11:00,2.27043,2.27043,2.26998,2.27019,3240382.0
2007-02-13 23:12:00,2.27029,2.27029,2.27003,2.27012,1143405.0
2007-02-13 23:13:00,2.27034,2.27034,2.26993,2.26993,713033.0
2007-02-13 23:14:00,2.27004,2.27004,2.26985,2.27003,3777879.0
2007-02-13 23:15:00,2.27004,2.27046,2.27004,2.27046,6776000.0
2007-02-13 23:16:00,2.27057,2.27075,2.27057,2.27075,1070374.0
2007-02-13 23:17:00,2.2706,2.27097,2.2706,2.27091,12320163.0
2007-02-13 23:18:00,2.27096,2.27152,2.27096,2.27152,1414173.0
2007-02-13 23:19:00,2.27142,2.27164,2.27127,2.27127,1485910.0
2007-02-13 23:20:00,2.27078,2.27078,2.27034,2.27034,19099354.0
2007-02-13 23:21:00,2.27066,2.27087,2.27065,2.27065,15530662.0
2007-02-13 23:22:00,2.27068,2.27068,2.27044,2.27044,177063.0
2007-02-13 23:23:00,2.27024,2.2707,2.2701,2.2707,8644438.0
2007-02-13 23:24:00,2.27053,2.27074,2.2705,2.27074,6826378.0
2007-02-13 23:25:00,2.27078,2.27078,2.27048,2.27048,10726850.0
2007-02-13 23:26:00,2.27053,2.2708,2.27053,2.2708,4129417.0
2007-02-13 23:27:00,2.2713,2.27153,2.2713,2.27143,1623390.0
2007-02-13 23:28:00,2.2715,2.2715,2.27069,2.27076,2501033.0
2007-02-13 23:29:00,2.27061,2.27127,2.27061,2.27105,3674912.0
2007-02-13 23:30:00,2.27124,2.27131,2.27104,2.27131,8722410.0
2007-02-13 23:31:00,2.27136,2.27136,2.27105,2.27105,9522159.0
2007-02-13 23:32:00,2.27088,2.27117,2.27088,2.27117,1551647.0
2007-02-13 23:33:00,2.27104,2.27104,2.27083,2.27102,25211363.0
2007-02-13 23:34:00,2.27102,2.27107,2.2708,2.27092,9591345.0
2007-02-13 23:35:00,2.27113,2.27185,2.27113,2.27167,4112424.0
2007-02-13 23:36:00,2.27116,2.27125,2.27116,2.27117,2192575.0
2007-02-13 23:37:00,2.2713,2.27146,2.2713,2.27146,4565512.0
2007-02-13 23:38:00,2.27164,2.27168,2.27145,2.27168,2679114.0
2007-02-13 23:39:00,2.27152,2.27206,2.27152,2.27189,8677108.0
2007-02-13 23:40:00,2.27174,2.27182,2.27142,2.27159,1766646.0
2007-02-13 23:41:00,2.27209,2.2724,2.27209,2.2724,4388870.0
2007-02-13 23:42:00,2.27233,2.27233,2.27142,2.27142,3063141.0
2007-02-13 23:43:00,2.27185,2.27268,2.27185,2.27248,3514697.0
2007-02-13 23:44:00,2.27258,2.27258,2.27191,2.272,2693672.0
2007-02-13 23:45:00,2.27199,2.27208,2.27187,2.27187,2778448.0
2007-02-13 23:46:00,2.2721,2.2721,2.27183,2.27183,1688552.0
2007-02-13 23:47:00,2.27205,2.27216,2.27205,2.27216,1238804.0
2007-02-13 23:48:00,2.27197,2.27206,2.27183,2.27183,4505706.0
2007-02-13 23:49:00,2.27179,2.27179,2.27135,2.27135,1966624.0
2007-02-13 23:50:00,2.2714,2.27161,2.2714,2.27161,9032378.0
2007-02-13 23:51:00,2.27161,2.27161,2.27151,2.27152,12676079.0
2007-02-13 23:52:00,2.27155,2.27224,2.27155,2.2722,7170333.0
2007-02-13 23:53:00,2.27212,2.27212,2.27137,2.2715,2905678.0
2007-02-13 23:54:00,2.27158,2.27158,2.27105,2.2712,4507766.0
2007-02-13 23:55:00,2.27132,2.27132,2.27104,2.27104,4586298.0
2007-02-13 23:56:00,2.27095,2.27185,2.27095,2.27185,3146896.0
2007-02-13 23:57:00,2.2716,2.27166,2.27148,2.27148,556412.0
2007-02-13 23:58:00,2.27146,2.27146,2.27102,2.27111,10036220.0
2007-02-13 23:59:00,2.27124,2.27124,2.27107,2.27107,133472.0
2007-02-14 00:00:00,2.27053,2.27067,2.27053,2.27057,3896325.0
2007-02-14 00:01:00,2.27062,2.27094,2.27062,2.27094,2772214.0
2007-02-14 00:02:00,2.27083,2.27107,2.27062,2.27062,4667830.0
2007-02-14 00:03:00,2.27062,2.27088,2.27062,2.27088,894688.0
2007-02-14 00:04:00,2.27085,2.27085,2.27054,2.27054,1924417.0
2007-02-14 00:05:00,2.27061,2.27061,2.27041,2.2705,1577332.0
2007-02-14 00:06:00,2.27061,2.27105,2.27061,2.27105,1231740.0
2007-02-14 00:07:00,2.27126,2.27162,2.27121,2.27121,4038913.0
2007-02-14 00:08:00,2.27138,2.27138,2.27114,2.27114,10069185.0
2007-02-14 00:09:00,2.27104,2.27104,2.27037,2.27047,1772515.0
2007-02-14 00:10:00,2.27056,2.27083,2.27056,2.27057,876071.0
2007-02-14 00:11:00,2.27057,2.27067,2.27044,2.27063,9657407.0
2007-02-14 00:13:00,2.27071,2.27077,2.27062,2.27077,6297775.0
2007-02-14 00:14:00,2.2708,2.2713,2.2708,2.2713,7043499.0
2007-02-14 00:15:00,2.27133,2.27133,2.27084,2.27084,3135480.0
2007-02-14 00:16:00,2.27099,2.27099,2.27075,2.27075,12215159.0
2007-02-14 00:17:00,2.27054,2.27069,2.27054,2.27069,1025113.0
2007-02-14 00:18:00,2.27074,2.2708,2.27074,2.27076,5112691.0
2007-02-14 00:21:00,2.2707,2.2709,2.27056,2.27056,1362519.0
2007-02-14 00:23:00,2.27051,2.27069,2.27051,2.27069,6452302.0
2007-02-14 00:24:00,2.27063,2.27084,2.27063,2.27083,4407215.0
2007-02-14 00:25:00,2.27071,2.27087,2.27063,2.27063,802307.0
2007-02-14 00:26:00,2.27086,2.27134,2.27073,2.27079,11785313.0
2007-02-14 00:27:00,2.27103,2.2712,2.271,2.2712,2179030.0
2007-02-14 00:28:00,2.271,2.27111,2.271,2.27101,1250427.0
2007-02-14 00:29:00,2.27109,2.27191,2.27109,2.27191,4433072.0
2007-02-14 00:30:00,2.27183,2.27188,2.2709,2.2709,3417067.0
2007-02-14 00:31:00,2.271,2.27108,2.271,2.27108,3331152.0
2007-02-14 00:33:00,2.2709,2.2709,2.27067,2.27067,4010117.0
2007-02-14 00:35:00,2.27061,2.27074,2.27056,2.27056,3238952.0
2007-02-14 00:36:00,2.2707,2.27087,2.27048,2.27048,4094227.0
2007-02-14 00:37:00,2.27059,2.2714,2.27059,2.27129,2602544.0
2007-02-14 00:38:00,2.27124,2.27124,2.27053,2.27053,1137069.0
2007-02-14 00:39:00,2.27033,2.27048,2.27033,2.27048,1058946.0
2007-02-14 00:40:00,2.2705,2.27127,2.2705,2.27127,1344947.0
2007-02-14 00:41:00,2.27118,2.27118,2.27046,2.27054,6512488.0
2007-02-14 00:42:00,2.27073,2.27092,2.27054,2.27092,12701972.0
2007-02-14 00:45:00,2.2709,2.27092,2.27071,2.27072,6525350.0
2007-02-14 00:46:00,2.27094,2.27129,2.27094,2.27129,16816097.0
2007-02-14 00:47:00,2.27119,2.2714,2.27093,2.27093,3264673.0
2007-02-14 00:48:00,2.27087,2.27112,2.27086,2.27107,11039069.0
2007-02-14 00:49:00,2.27107,2.27107,2.27062,2.27062,1283137.0
2007-02-14 00:51:00,2.27066,2.27095,2.27066,2.27095,14780150.0
2007-02-14 00:55:00,2.27138,2.27151,2.27118,2.27151,2917505.0
2007-02-14 00:57:00,2.27133,2.27135,2.27044,2.27044,3985015.0
2007-02-14 00:58:00,2.27027,2.27054,2.27014,2.27014,6251829.0
2007-02-14 01:00:00,2.27036,2.27067,2.27036,2.27067,276904.0
2007-02-14 01:01:00,2.27072,2.27097,2.27072,2.27076,2329011.0
2007-02-14 01:02:00,2.27106,2.27106,2.27097,2.27097,1275430.0
2007-02-14 01:03:00,2.27097,2.27109,2.27071,2.27098,2696353.0
2007-02-14 01:04:00,2.27103,2.27143,2.27103,2.27143,7037614.0
2007-02-14 01:07:00,2.27126,2.27158,2.27126,2.27158,6292433.0
2007-02-14 01:08:00,2.27141,2.27141,2.27129,2.27132,1777320.0
2007-02-14 01:10:00,2.27134,2.27151,2.27119,2.27119,7934138.0
2007-02-14 01:11:00,2.27128,2.27128,2.27107,2.27107,119178.0
2007-02-14 01:12:00,2.27131,2.27178,2.27131,2.27178,4061362.0
2007-02-14 01:13:00,2.27175,2.2719,2.27169,2.27176,6695848.0
2007-02-14 01:14:00,2.27181,2.27204,2.27181,2.27188,5819076.0
2007-02-14 01:15:00,2.27188,2.27199,2.27184,2.27199,854629.0
2007-02-14 01:17:00,2.27204,2.27224,2.27204,2.27224,2748672.0
2007-02-14 01:18:00,2.27198,2.27198,2.27167,2.27167,5544781.0
2007-02-14 01:20:00,2.2718,2.27206,2.2718,2.27184,2138983.0
2007-02-14 01:21:00,2.27243,2.27243,2.2722,2.27226,1035259.0
2007-02-14 01:22:00,2.27223,2.27256,2.27223,2.27244,8264374.0
2007-02-14 01:23:00,2.27261,2.27329,2.27261,2.27306,2577245.0
2007-02-14 01:24:00,2.27314,2.27314,2.27302,2.27303,2502214.0
2007-02-14 01:25:00,2.27303,2.27303,2.27261,2.27261,2898183.0
2007-02-14 01:26:00,2.27267,2.27267,2.27257,2.27257,1580643.0
2007-02-14 01:27:00,2.2724,2.2724,2.27186,2.27186,816170.0
2007-02-14 01:28:00,2.27192,2.27292,2.27192,2.27292,1522704.0
2007-02-14 01:29:00,2.27283,2.27283,2.27227,2.27227,11965820.0
2007-02-14 01:30:00,2.27227,2.27227,2.27204,2.27204,255906.0
2007-02-14 01:32:00,2.27226,2.27226,2.2721,2.2721,990168.0
2007-02-14 01:33:00,2.27221,2.27223,2.27197,2.27209,1644860.0
2007-02-14 01:34:00,2.27206,2.27207,2.27173,2.27173,4630084.0
2007-02-14 01:35:00,2.27188,2.2721,2.27185,2.27185,18167397.0
2007-02-14 01:36:00,2.27185,2.27207,2.27159,2.27159,4827822.0
2007-02-14 01:37:00,2.2716,2.27176,2.2716,2.27176,4036165.0
2007-02-14 01:38:00,2.27189,2.27269,2.27189,2.27269,14086562.0
2007-02-14 01:39:00,2.2725,2.2725,2.2719,2.2719,937814.0
2007-02-14 01:40:00,2.27191,2.27201,2.27191,2.27201,105044.0
2007-02-14 01:41:00,2.2721,2.27218,2.2721,2.27218,910376.0
2007-02-14 01:42:00,2.27214,2.27283,2.27214,2.27283,1865155.0
2007-02-14 01:43:00,2.27273,2.27273,2.27173,2.27173,13459590.0
2007-02-14 01:44:00,2.27146,2.27161,2.27146,2.27161,3590147.0
2007-02-14 01:45:00,2.27161,2.27174,2.27161,2.27161,2298026.0
2007-02-14 01:46:00,2.27162,2.27176,2.27162,2.27176,261513.0
2007-02-14 01:47:00,2.27197,2.27267,2.27196,2.27241,2886266.0
2007-02-14 01:48:00,2.27207,2.27207,2.27183,2.27205,6483084.0
2007-02-14 01:49:00,2.27205,2.27205,2.27187,2.27187,3278085.0
2007-02-14 01:50:00,2.27186,2.27186,2.27152,2.27152,547824.0
2007-02-14 01:51:00,2.27151,2.27151,2.27105,2.27128,10004612.0
2007-02-14 01:52:00,2.27135,2.27205,2.27135,2.27193,4474495.0
2007-02-14 01:53:00,2.27137,2.27157,2.27133,2.27133,5783394.0
2007-02-14 01:54:00,2.27135,2.27147,2.2711,2.27133,3712405.0
2007-02-14 01:55:00,2.27138,2.27179,2.27128,2.27179,3036737.0
2007-02-14 01:56:00,2.27225,2.27227,2.27214,2.27227,6430687.0
2007-02-14 01:58:00,2.27216,2.27216,2.27137,2.27137,7537174.0
2007-02-14 01:59:00,2.27125,2.27125,2.27105,2.27105,2094297.0
2007-02-14 02:00:00,2.27169,2.27178,2.27155,2.27155,17512073.0
2007-02-14 02:01:00,2.27102,2.27117,2.27102,2.27104,6853221.0
2007-02-14 02:02:00,2.27119,2.27123,2.27112,2.27112,10590536.0
2007-02-14 02:03:00,2.2713,2.27139,2.2713,2.27139,6415322.0
2007-02-14 02:04:00,2.27148,2.27162,2.27148,2.27162,719383.0
2007-02-14 02:05:00,2.27161,2.2718,2.27143,2.2717,4070173.0
2007-02-14 02:06:00,2.2718,2.27186,2.27172,2.27176,5894205.0
2007-02-14 02:07:00,2.27189,2.27204,2.27189,2.27194,4474495.0
2007-02-14 02:08:00,2.27195,2.27208,2.27186,2.27186,11004962.0
2007-02-14 02:09:00,2.27189,2.27264,2.27189,2.27247,9050290.0
2007-02-14 02:10:00,2.27206,2.27206,2.27182,2.27186,3178902.0
2007-02-14 02:11:00,2.27186,2.27206,2.27162,2.27188,6587829.0
2007-02-14 02:12:00,2.27187,2.2727,2.27187,2.2727,3072348.0
2007-02-14 02:13:00,2.27256,2.27266,2.27256,2.27265,2187486.0
2007-02-14 02:14:00,2.2728,2.2728,2.27262,2.2727,2306515.0
2007-02-14 02:15:00,2.27258,2.27258,2.27188,2.27189,3488288.0
2007-02-14 02:16:00,2.27193,2.27224,2.27192,2.27207,13981086.0
2007-02-14 02:17:00,2.27209,2.27209,2.27163,2.27163,2058147.0
2007-02-14 02:18:00,2.27183,2.27191,2.27183,2.27191,925177.0
2007-02-14 02:19:00,2.27201,2.27229,2.27201,2.27229,365431.0
2007-02-14 02:20:00,2.27234,2.27261,2.27233,2.27234,4101582.0
2007-02-14 02:21:00,2.27192,2.27197,2.2718,2.27197,13996586.0
2007-02-14 02:22:00,2.2718,2.2718,2.27168,2.27171,4208284.0
2007-02-14 02:24:00,2.27173,2.27181,2.27173,2.27181,17461936.0
2007-02-14 02:25:00,2.27177,2.27216,2.27171,2.27191,5027236.0
2007-02-14 02:26:00,2.27201,2.27225,2.27201,2.27225,1590774.0
2007-02-14 02:27:00,2.27226,2.27226,2.2721,2.2721,1065843.0
2007-02-14 02:28:00,2.27205,2.27261,2.27205,2.27217,8025062.0
2007-02-14 02:29:00,2.2724,2.27318,2.2724,2.27303,1522621.0
2007-02-14 02:31:00,2.27296,2.27296,2.27227,2.27227,14962350.0
2007-02-14 02:32:00,2.27229,2.2726,2.27229,2.2726,904643.0
2007-02-14 02:33:00,2.27265,2.27265,2.27242,2.27255,1631718.0
2007-02-14 02:34:00,2.27249,2.27253,2.27244,2.27244,3003920.0
2007-02-14 02:35:00,2.27244,2.27244,2.2723,2.27244,2711251.0
2007-02-14 02:36:00,2.27259,2.27274,2.27259,2.27272,2798007.0
2007-02-14 02:37:00,2.27279,2.2729,2.27265,2.27281,8796566.0
2007-02-14 02:38:00,2.27319,2.27319,2.2729,2.27306,1120775.0
2007-02-14 02:39:00,2.27257,2.27273,2.27257,2.27273,2308172.0
2007-02-14 02:40:00,2.2728,2.27287,2.27266,2.27266,4270735.0
2007-02-14 02:41:00,2.2726,2.27275,2.2726,2.27261,6042698.0
2007-02-14 02:43:00,2.27276,2.27295,2.27146,2.27295,1499616.0
2007-02-14 02:44:00,2.27326,2.27358,2.27326,2.27358,1830061.0
2007-02-14 02:45:00,2.27347,2.27347,2.27251,2.27251,5558921.0
2007-02-14 02:46:00,2.27258,2.27291,2.27258,2.27276,7292364.0
2007-02-14 02:47:00,2.27279,2.27283,2.27264,2.27279,4043975.0
2007-02-14 02:48:00,2.27263,2.27263,2.27241,2.27241,114156.0
2007-02-14 02:49:00,2.27244,2.27244,2.27213,2.27227,7645151.0
2007-02-14 02:50:00,2.27197,2.27223,2.27197,2.27223,14864480.0
2007-02-14 02:51:00,2.27237,2.27237,2.27212,2.27223,1688023.0
2007-02-14 02:52:00,2.27228,2.27237,2.27208,2.27208,5774993.0
2007-02-14 02:53:00,2.27222,2.27238,2.27222,2.27231,4657233.0
2007-02-14 02:54:00,2.2723,2.2723,2.27226,2.27226,3273172.0
2007-02-14 02:55:00,2.2722,2.2722,2.27149,2.27149,7258266.0
2007-02-14 02:56:00,2.27145,2.27178,2.27124,2.27156,2933689.0
2007-02-14 02:57:00,2.27155,2.27155,2.27141,2.27141,1371578.0
2007-02-14 02:58:00,2.2713,2.27177,2.2713,2.27177,2285360.0
2007-02-14 02:59:00,2.27183,2.27248,2.27183,2.27248,1049139.0
2007-02-14 03:00:00,2.27239,2.27239,2.27166,2.27177,6210963.0
2007-02-14 03:01:00,2.27169,2.27175,2.27169,2.27175,896341.0
2007-02-14 03:02:00,2.2718,2.27192,2.2718,2.27184,3745668.0
2007-02-14 03:03:00,2.27193,2.2721,2.27193,2.27197,759488.0
2007-02-14 03:04:00,2.27194,2.27205,2.27181,2.27181,2562975.0
2007-02-14 03:05:00,2.27198,2.27206,2.2717,2.27171,5187630.0
2007-02-14 03:07:00,2.27151,2.27209,2.27138,2.27166,4575900.0
2007-02-14 03:09:00,2.27172,2.2719,2.27155,2.27174,10682860.0
2007-02-14 03:10:00,2.27191,2.27191,2.27157,2.27165,1287902.0
2007-02-14 03:11:00,2.27216,2.27223,2.27211,2.27211,2726644.0
2007-02-14 03:12:00,2.27163,2.27163,2.27115,2.27115,3557451.0
2007-02-14 03:13:00,2.27133,2.27145,2.27118,2.27118,17590058.0
2007-02-14 03:14:00,2.27115,2.27133,2.27104,2.27133,6996195.0
2007-02-14 03:15:00,2.27123,2.27155,2.27116,2.27116,15962878.0
2007-02-14 03:16:00,2.27136,2.27186,2.27136,2.27178,1228526.0
2007-02-14 03:17:00,2.27127,2.27131,2.27127,2.27131,11789858.0
2007-02-14 03:18:00,2.27132,2.27133,2.27111,2.27111,6960761.0
2007-02-14 03:19:00,2.27111,2.2712,2.27111,2.2712,8613958.0
2007-02-14 03:20:00,2.27131,2.27204,2.27131,2.27201,614879.0
2007-02-14 03:21:00,2.27196,2.27196,2.27121,2.27121,1086442.0
2007-02-14 03:22:00,2.27141,2.27167,2.27133,2.27144,3035846.0
2007-02-14 03:23:00,2.27141,2.27141,2.27125,2.27132,3851575.0
2007-02-14 03:24:00,2.27118,2.27182,2.27108,2.27182,3233452.0
2007-02-14 03:25:00,2.27204,2.27207,2.27192,2.27202,1474000.0
2007-02-14 03:26:00,2.27211,2.27211,2.27202,2.27202,3849957.0
2007-02-14 03:27:00,2.2719,2.27197,2.27175,2.27175,3091840.0
2007-02-14 03:28:00,2.27181,2.27181,2.27169,2.27169,1705800.0
2007-02-14 03:29:00,2.27175,2.27175,2.27125,2.27125,1053112.0
2007-02-14 03:30:00,2.27138,2.27146,2.27138,2.27146,5243674.0
2007-02-14 03:31:00,2.27161,2.27212,2.27161,2.27212,5076635.0
2007-02-14 03:32:00,2.27201,2.27201,2.27128,2.27162,2353927.0
2007-02-14 03:33:00,2.27145,2.27158,2.27145,2.27157,5784841.0
2007-02-14 03:34:00,2.27164,2.27178,2.27145,2.27145,891056.0
2007-02-14 03:35:00,2.27137,2.27147,2.27125,2.27125,4131634.0
2007-02-14 03:36:00,2.27131,2.27131,2.27102,2.27102,6436855.0
2007-02-14 03:37:00,2.27103,2.27135,2.27103,2.27105,9718585.0
2007-02-14 03:38:00,2.27107,2.27136,2.27107,2.27136,1502558.0
2007-02-14 03:39:00,2.2715,2.27193,2.2715,2.27191,1083416.0
2007-02-14 03:42:00,2.27178,2.27178,2.27097,2.27097,1003145.0
2007-02-14 03:43:00,2.27099,2.27099,2.27077,2.27099,12059590.0
2007-02-14 03:44:00,2.27084,2.27114,2.27084,2.27094,3187112.0
2007-02-14 03:45:00,2.27111,2.27127,2.27094,2.27127,7436127.0
2007-02-14 03:46:00,2.27124,2.27141,2.27111,2.27141,6190675.0
2007-02-14 03:47:00,2.27145,2.27145,2.27131,2.27131,1342643.0
2007-02-14 03:48:00,2.27138,2.27138,2.27125,2.27125,552739.0
2007-02-14 03:49:00,2.27135,2.27165,2.27126,2.27126,829063.0
2007-02-14 03:50:00,2.27148,2.27158,2.27148,2.27158,282082.0
2007-02-14 03:52:00,2.27137,2.2717,2.27137,2.2715,3038831.0
2007-02-14 03:53:00,2.2716,2.27181,2.2716,2.27181,468091.0
2007-02-14 03:55:00,2.27182,2.27182,2.27147,2.27147,1789656.0
2007-02-14 03:56:00,2.2715,2.2716,2.2714,2.2716,930899.0
2007-02-14 03:57:00,2.2716,2.27177,2.27149,2.27154,4919199.0
2007-02-14 03:58:00,2.27164,2.27164,2.27125,2.27125,2569005.0
2007-02-14 03:59:00,2.2712,2.27146,2.2712,2.27146,4070543.0
2007-02-14 04:01:00,2.27131,2.27145,2.27128,2.27128,9291937.0
2007-02-14 04:03:00,2.27127,2.27153,2.27127,2.27142,2793895.0
2007-02-14 04:04:00,2.27159,2.2716,2.27128,2.2716,5031042.0
2007-02-14 04:05:00,2.27205,2.27225,2.27205,2.27213,6473463.0
2007-02-14 04:06:00,2.27196,2.27196,2.27132,2.27158,2820772.0
2007-02-14 04:07:00,2.27158,2.27168,2.27158,2.27167,8079521.0
2007-02-14 04:08:00,2.27171,2.27171,2.27155,2.27157,11557328.0
2007-02-14 04:11:00,2.2716,2.2716,2.27123,2.27123,4998012.0
2007-02-14 04:12:00,2.27138,2.27155,2.27138,2.27155,1238804.0
2007-02-14 04:14:00,2.27145,2.27176,2.27145,2.27176,2680348.0
2007-02-14 04:15:00,2.27178,2.27216,2.27178,2.27216,2451645.0
2007-02-14 04:16:00,2.27256,2.27277,2.27247,2.27267,4928616.0
2007-02-14 04:18:00,2.27287,2.27289,2.27267,2.27275,3281113.0
2007-02-14 04:19:00,2.27268,2.27268,2.27198,2.27205,1748982.0
2007-02-14 04:20:00,2.27207,2.27216,2.27191,2.27191,8053750.0
2007-02-14 04:21:00,2.27216,2.2729,2.27216,2.27269,8002042.0
2007-02-14 04:22:00,2.27259,2.27259,2.2721,2.27219,4904933.0
2007-02-14 04:24:00,2.27218,2.27218,2.27198,2.27206,11213164.0
2007-02-14 04:25:00,2.27205,2.27234,2.27205,2.27234,10543416.0
2007-02-14 04:26:00,2.27234,2.27238,2.27219,2.27225,24961745.0
2007-02-14 04:29:00,2.2722,2.27247,2.2722,2.27237,7970767.0
2007-02-14 04:30:00,2.27237,2.27237,2.27201,2.27201,3612419.0
2007-02-14 04:31:00,2.27216,2.27216,2.27197,2.27204,2522473.0
2007-02-14 04:32:00,2.27178,2.27208,2.27178,2.27208,4923518.0
2007-02-14 04:33:00,2.27208,2.27233,2.27194,2.27213,4395802.0
2007-02-14 04:34:00,2.27189,2.27189,2.2717,2.27175,11459084.0
2007-02-14 04:35:00,2.27183,2.27183,2.27159,2.27162,7397462.0
2007-02-14 04:38:00,2.27182,2.27182,2.27163,2.27163,9247230.0
2007-02-14 04:39:00,2.2715,2.27171,2.2715,2.27171,20121528.0
2007-02-14 04:40:00,2.27168,2.27168,2.27149,2.27149,1864860.0
2007-02-14 04:41:00,2.27148,2.27171,2.27148,2.27171,542791.0
2007-02-14 04:42:00,2.27166,2.27166,2.27134,2.27134,1779551.0
2007-02-14 04:43:00,2.27162,2.27244,2.27162,2.27233,1694144.0
2007-02-14 04:44:00,2.27227,2.27244,2.27227,2.27244,117004.0
2007-02-14 04:45:00,2.27236,2.27236,2.27158,2.27175,3736035.0
2007-02-14 04:46:00,2.27164,2.27194,2.27164,2.27194,779015.0
2007-02-14 04:47:00,2.27203,2.27203,2.27177,2.27177,1203078.0
2007-02-14 04:48:00,2.27179,2.27192,2.27179,2.27192,3050058.0
2007-02-14 04:49:00,2.27187,2.27213,2.27187,2.27189,13460909.0
2007-02-14 04:50:00,2.27194,2.27271,2.2719,2.27271,9087050.0
2007-02-14 04:52:00,2.27266,2.27279,2.2726,2.27275,6362332.0
2007-02-14 04:53:00,2.27272,2.27272,2.27205,2.27218,2308798.0
2007-02-14 04:54:00,2.2722,2.2722,2.272,2.272,6344554.0
2007-02-14 04:57:00,2.27185,2.27209,2.27185,2.27209,2148208.0
2007-02-14 04:58:00,2.27207,2.27216,2.27205,2.27214,2108486.0
2007-02-14 04:59:00,2.27213,2.27221,2.27213,2.27221,5523859.0
2007-02-14 05:01:00,2.27197,2.27213,2.27185,2.27185,1381827.0
2007-02-14 05:02:00,2.27205,2.2721,2.27197,2.2721,966160.0
2007-02-14 05:03:00,2.27197,2.27197,2.27145,2.2716,10133020.0
2007-02-14 05:04:00,2.2715,2.27178,2.2715,2.27178,4543659.0
2007-02-14 05:05:00,2.27177,2.27177,2.27164,2.27164,1577435.0
2007-02-14 05:06:00,2.27179,2.27188,2.27179,2.27188,950830.0
2007-02-14 05:08:00,2.27235,2.27235,2.27214,2.27214,1413486.0
2007-02-14 05:09:00,2.2721,2.2721,2.27203,2.27203,7840609.0
2007-02-14 05:10:00,2.2717,2.2717,2.27149,2.27159,11007445.0
2007-02-14 05:11:00,2.27203,2.27216,2.27202,2.27203,4736575.0
2007-02-14 05:13:00,2.27155,2.27155,2.27139,2.27146,11071010.0
2007-02-14 05:14:00,2.27141,2.27141,2.27107,2.27107,10768119.0
2007-02-14 05:15:00,2.27126,2.27126,2.2712,2.2712,6068703.0
2007-02-14 05:16:00,2.27168,2.27191,2.27168,2.27189,1054849.0
2007-02-14 05:17:00,2.27194,2.27194,2.27166,2.27166,5156249.0
2007-02-14 05:18:00,2.27147,2.27147,2.27069,2.27069,6400964.0
2007-02-14 05:19:00,2.27057,2.2709,2.27057,2.2709,2972238.0
2007-02-14 05:20:00,2.271,2.27171,2.27098,2.27152,1258378.0
2007-02-14 05:22:00,2.27158,2.27158,2.27074,2.2709,10916592.0
2007-02-14 05:24:00,2.27093,2.27097,2.27093,2.27097,69926.0
2007-02-14 05:25:00,2.27104,2.27118,2.271,2.27117,9470178.0
2007-02-14 05:26:00,2.27117,2.2713,2.27108,2.27116,6091114.0
2007-02-14 05:28:00,2.27118,2.27147,2.27118,2.27147,2934007.0
2007-02-14 05:29:00,2.2715,2.2715,2.27133,2.27133,1199891.0
2007-02-14 05:30:00,2.2713,2.27159,2.27,2.27159,4210169.0
2007-02-14 05:32:00,2.27154,2.27168,2.2715,2.2715,1812630.0
2007-02-14 05:33:00,2.27131,2.27149,2.27122,2.27122,6640641.0
2007-02-14 05:34:00,2.27126,2.27126,2.27118,2.27118,425863.0
2007-02-14 05:35:00,2.27108,2.27123,2.27101,2.27101,1741525.0
2007-02-14 05:36:00,2.27108,2.27208,2.27108,2.27208,1844049.0
2007-02-14 05:37:00,2.27195,2.27195,2.27123,2.27123,1803244.0
2007-02-14 05:38:00,2.27123,2.27165,2.27123,2.27149,1396411.0
2007-02-14 05:39:00,2.27151,2.27212,2.27151,2.27212,1656842.0
2007-02-14 05:40:00,2.27212,2.2724,2.27212,2.27219,20054938.0
2007-02-14 05:41:00,2.27217,2.27247,2.27217,2.27235,1795998.0
2007-02-14 05:42:00,2.27232,2.27253,2.27225,2.27235,2460244.0
2007-02-14 05:43:00,2.27236,2.27294,2.27236,2.27294,8731760.0
2007-02-14 05:44:00,2.27303,2.27303,2.27272,2.27294,2078911.0
2007-02-14 05:45:00,2.273,2.27368,2.273,2.27352,6633433.0
2007-02-14 05:46:00,2.2731,2.2731,2.27291,2.27292,2118224.0
2007-02-14 05:47:00,2.27303,2.27328,2.2729,2.27328,2282441.0
2007-02-14 05:49:00,2.27284,2.27302,2.27284,2.27302,742772.0
2007-02-14 05:50:00,2.27301,2.27307,2.27283,2.27283,5743608.0
2007-02-14 05:51:00,2.27344,2.27357,2.27344,2.27354,4433850.0
2007-02-14 05:52:00,2.27346,2.27346,2.27336,2.27336,325768.0
2007-02-14 05:53:00,2.27297,2.27297,2.27279,2.27279,21109153.0
2007-02-14 05:54:00,2.2729,2.27372,2.2729,2.27372,14654849.0
2007-02-14 05:55:00,2.27372,2.27372,2.27353,2.27353,2927711.0
2007-02-14 05:56:00,2.2735,2.2735,2.27339,2.27339,3720904.0
2007-02-14 05:57:00,2.2732,2.27326,2.27318,2.27318,2006110.0
2007-02-14 05:58:00,2.27309,2.27309,2.27248,2.27275,4250108.0
2007-02-14 05:59:00,2.27263,2.27284,2.27249,2.27249,3526178.0
2007-02-14 06:00:00,2.27255,2.27274,2.27253,2.27253,1422536.0
2007-02-14 06:01:00,2.27264,2.27264,2.27249,2.27262,6822374.0
2007-02-14 06:02:00,2.27266,2.27288,2.27266,2.27288,6323267.0
2007-02-14 06:04:00,2.27277,2.27297,2.27277,2.27297,6460130.0
2007-02-14 06:06:00,2.27299,2.27332,2.27292,2.27332,5643081.0
2007-02-14 06:07:00,2.27334,2.27334,2.27317,2.27317,1666247.0
2007-02-14 06:08:00,2.27315,2.27315,2.27306,2.27306,2181912.0
2007-02-14 06:09:00,2.27301,2.27313,2.27295,2.27295,6883145.0
2007-02-14 06:10:00,2.27295,2.27295,2.27289,2.27289,11754422.0
2007-02-14 06:11:00,2.27269,2.27304,2.27269,2.27304,5282835.0
2007-02-14 06:12:00,2.27308,2.27328,2.27307,2.27308,7834193.0
2007-02-14 06:13:00,2.27306,2.27351,2.27306,2.27351,2441987.0
2007-02-14 06:14:00,2.27355,2.27355,2.27316,2.27316,797107.0
2007-02-14 06:15:00,2.27305,2.27345,2.27305,2.27341,3040452.0
2007-02-14 06:16:00,2.27333,2.27373,2.27333,2.27373,523410.0
2007-02-14 06:17:00,2.27379,2.27448,2.27379,2.27448,7690933.0
2007-02-14 06:18:00,2.27441,2.27441,2.27321,2.27321,8323822.0
2007-02-14 06:19:00,2.27339,2.27339,2.27319,2.27327,13328013.0
2007-02-14 06:20:00,2.27337,2.27419,2.27335,2.27419,2803204.0
2007-02-14 06:21:00,2.27408,2.27408,2.27331,2.27338,2472409.0
2007-02-14 06:23:00,2.27336,2.27336,2.27327,2.27327,939805.0
2007-02-14 06:24:00,2.27334,2.2734,2.27324,2.27339,909911.0
2007-02-14 06:25:00,2.27341,2.27341,2.27329,2.27339,7334568.0
2007-02-14 06:27:00,2.27343,2.2735,2.27335,2.27349,2441584.0
2007-02-14 06:28:00,2.27357,2.27436,2.27357,2.27434,9185038.0
2007-02-14 06:29:00,2.27419,2.27429,2.27375,2.27429,5172132.0
2007-02-14 06:30:00,2.27422,2.27422,2.27401,2.27409,6529011.0
2007-02-14 06:31:00,2.27419,2.27419,2.27397,2.27406,456246.0
2007-02-14 06:32:00,2.2742,2.27444,2.27411,2.27411,1677003.0
2007-02-14 06:33:00,2.27409,2.27409,2.27378,2.27397,2710768.0
2007-02-14 06:34:00,2.27379,2.27379,2.27354,2.27377,1001163.0
2007-02-14 06:36:00,2.27373,2.27384,2.27373,2.27382,14062307.0
2007-02-14 06:37:00,2.27382,2.27396,2.27353,2.27396,12524489.0
2007-02-14 06:38:00,2.27399,2.2742,2.27399,2.2742,11977083.0
2007-02-14 06:39:00,2.2742,2.27476,2.2742,2.27459,9538160.0
2007-02-14 06:40:00,2.27459,2.27459,2.2738,2.2738,71471.0
2007-02-14 06:41:00,2.27386,2.27402,2.27365,2.27365,3436154.0
2007-02-14 06:42:00,2.27366,2.27377,2.27348,2.27366,7816480.0
2007-02-14 06:43:00,2.27363,2.27363,2.27348,2.27348,1248920.0
2007-02-14 06:44:00,2.27353,2.27353,2.27348,2.27348,5848394.0
2007-02-14 06:45:00,2.27338,2.27338,2.2723,2.2723,4837642.0
2007-02-14 06:46:00,2.27211,2.2723,2.27211,2.2723,568188.0
2007-02-14 06:47:00,2.27222,2.27257,2.27222,2.27257,1802878.0
2007-02-14 06:48:00,2.2726,2.2726,2.27234,2.27239,3640650.0
2007-02-14 06:49:00,2.27256,2.27256,2.27238,2.27238,10634425.0
2007-02-14 06:50:00,2.27241,2.27241,2.27164,2.27193,33897243.0
2007-02-14 06:51:00,2.27199,2.27199,2.27178,2.27178,8548431.0
2007-02-14 06:52:00,2.27147,2.27197,2.27147,2.27194,994526.0
2007-02-14 06:53:00,2.27197,2.27226,2.27182,2.27182,2158498.0
2007-02-14 06:54:00,2.27176,2.27179,2.27114,2.27114,1409654.0
2007-02-14 06:55:00,2.27102,2.27102,2.27083,2.27102,12610591.0
2007-02-14 06:56:00,2.27099,2.27113,2.27099,2.27113,637431.0
2007-02-14 06:57:00,2.27112,2.27112,2.27095,2.27095,2193738.0
2007-02-14 06:58:00,2.2709,2.27117,2.27086,2.27117,8364078.0
2007-02-14 06:59:00,2.27113,2.2713,2.27113,2.27124,5223142.0
2007-02-14 07:00:00,2.27131,2.27149,2.27131,2.27149,2954492.0
2007-02-14 07:01:00,2.27129,2.27129,2.27111,2.27112,5320444.0
2007-02-14 07:02:00,2.27092,2.27109,2.27072,2.27109,10694876.0
2007-02-14 07:03:00,2.27109,2.27121,2.27083,2.27083,1975535.0
2007-02-14 07:04:00,2.27086,2.27107,2.27085,2.27091,8105169.0
2007-02-14 07:05:00,2.27094,2.27158,2.27094,2.27158,4198440.0
2007-02-14 07:06:00,2.27146,2.27163,2.27131,2.27163,1713092.0
2007-02-14 07:07:00,2.27157,2.27157,2.27097,2.27104,7441000.0
2007-02-14 07:08:00,2.27119,2.27119,2.27099,2.27099,4694260.0
2007-02-14 07:09:00,2.27099,2.27188,2.27099,2.27188,26967818.0
2007-02-14 07:11:00,2.27182,2.27182,2.27177,2.27177,1361995.0
2007-02-14 07:12:00,2.27127,2.27127,2.27103,2.27107,1383095.0
2007-02-14 07:13:00,2.27127,2.27146,2.27127,2.27146,2616725.0
2007-02-14 07:14:00,2.27151,2.27151,2.27134,2.27134,6599801.0
2007-02-14 07:15:00,2.27134,2.27134,2.27114,2.27125,20729306.0
2007-02-14 07:16:00,2.27131,2.27132,2.2712,2.27132,4796140.0
2007-02-14 07:19:00,2.27097,2.27122,2.27097,2.27122,791495.0
2007-02-14 07:21:00,2.27119,2.27131,2.27119,2.27131,1221644.0
2007-02-14 07:22:00,2.27131,2.2716,2.27131,2.2716,3661463.0
2007-02-14 07:26:00,2.27177,2.27177,2.27153,2.27161,11018808.0
2007-02-14 07:27:00,2.2717,2.27234,2.2717,2.27213,8552409.0
2007-02-14 07:28:00,2.27228,2.27247,2.27224,2.27224,14410949.0
2007-02-14 07:29:00,2.27226,2.27226,2.27157,2.27157,13767062.0
2007-02-14 07:30:00,2.27163,2.2719,2.27163,2.2719,30094.0
2007-02-14 07:31:00,2.27162,2.27162,2.27149,2.27149,4510964.0
2007-02-14 07:32:00,2.27149,2.27149,2.27115,2.2714,9320951.0
2007-02-14 07:33:00,2.27137,2.27151,2.2713,2.27132,6462037.0
2007-02-14 07:34:00,2.27139,2.27139,2.27101,2.27117,6774574.0
2007-02-14 07:35:00,2.27113,2.27216,2.27113,2.27205,13618602.0
2007-02-14 07:36:00,2.27197,2.27197,2.27119,2.27119,8509181.0
2007-02-14 07:37:00,2.27134,2.27145,2.27124,2.27145,3264341.0
2007-02-14 07:38:00,2.27143,2.27157,2.27143,2.27157,93102.0
2007-02-14 07:39:00,2.27159,2.27159,2.27145,2.27145,5478567.0
2007-02-14 07:40:00,2.27152,2.27238,2.27152,2.27238,2685598.0
2007-02-14 07:41:00,2.27232,2.27232,2.27124,2.27124,10731623.0
2007-02-14 07:42:00,2.27148,2.27183,2.27148,2.27183,5656591.0
2007-02-14 07:43:00,2.27191,2.27276,2.27191,2.27276,960150.0
2007-02-14 07:44:00,2.27272,2.27272,2.27259,2.27259,2361484.0
2007-02-14 07:45:00,2.27254,2.27254,2.27183,2.27185,12726945.0
2007-02-14 07:46:00,2.27172,2.27238,2.27172,2.27238,1381294.0
2007-02-14 07:47:00,2.27254,2.27254,2.27238,2.27243,4948837.0
2007-02-14 07:48:00,2.27249,2.27264,2.27249,2.27264,1525050.0
2007-02-14 07:49:00,2.27257,2.27261,2.27238,2.27238,2259374.0
2007-02-14 07:50:00,2.27247,2.27247,2.27222,2.27226,5134708.0
2007-02-14 07:51:00,2.27228,2.27245,2.27228,2.27245,13734311.0
2007-02-14 07:52:00,2.2726,2.27332,2.27256,2.27325,12291596.0
2007-02-14 07:53:00,2.27316,2.27316,2.27201,2.27201,9737716.0
2007-02-14 07:54:00,2.27219,2.27219,2.27174,2.27198,2238109.0
2007-02-14 07:55:00,2.27197,2.27218,2.27181,2.27198,4112722.0
2007-02-14 07:56:00,2.27198,2.27198,2.27187,2.27187,8441846.0
2007-02-14 07:57:00,2.27187,2.27206,2.27173,2.27199,3957006.0
2007-02-14 07:58:00,2.27197,2.27197,2.27174,2.27174,2872038.0
2007-02-14 07:59:00,2.27164,2.27185,2.27134,2.27153,6691243.0
2007-02-14 08:00:00,2.2718,2.2718,2.27177,2.27177,423304.0
2007-02-14 08:01:00,2.27163,2.27163,2.27119,2.27139,2255362.0
2007-02-14 08:02:00,2.27142,2.27164,2.27142,2.27154,3149371.0
2007-02-14 08:03:00,2.27139,2.27195,2.27139,2.27178,3803439.0
2007-02-14 08:04:00,2.27177,2.27177,2.27163,2.27163,2616051.0
2007-02-14 08:06:00,2.27141,2.27174,2.27141,2.27174,3018920.0
2007-02-14 08:07:00,2.27137,2.27181,2.27137,2.27177,7332141.0
2007-02-14 08:08:00,2.27174,2.27186,2.27174,2.27186,3341642.0
2007-02-14 08:09:00,2.27184,2.27244,2.27172,2.27224,3417047.0
2007-02-14 08:10:00,2.27209,2.27242,2.27209,2.27242,1438055.0
2007-02-14 08:11:00,2.27223,2.27227,2.27216,2.27216,9176693.0
2007-02-14 08:12:00,2.27216,2.2729,2.27216,2.2729,35870025.0
2007-02-14 08:13:00,2.27288,2.27288,2.27225,2.27233,2516025.0
2007-02-14 08:14:00,2.27234,2.27234,2.27181,2.27186,5740670.0
2007-02-14 08:15:00,2.2712,2.27154,2.2712,2.27129,1315117.0
2007-02-14 08:16:00,2.27146,2.27151,2.27093,2.27151,3499143.0
2007-02-14 08:17:00,2.2713,2.27151,2.27126,2.27151,8900770.0
2007-02-14 08:18:00,2.2716,2.27209,2.27159,2.27209,4191835.0
2007-02-14 08:19:00,2.27181,2.27181,2.27148,2.27148,5021095.0
2007-02-14 08:20:00,2.27152,2.27182,2.27151,2.27151,4602765.0
2007-02-14 08:21:00,2.2715,2.27178,2.2715,2.27178,3811960.0
2007-02-14 08:22:00,2.2718,2.2718,2.27155,2.2717,5308199.0
2007-02-14 08:23:00,2.27178,2.27261,2.27178,2.27261,5318228.0
2007-02-14 08:24:00,2.27249,2.27249,2.27155,2.27165,17509766.0
2007-02-14 08:25:00,2.27157,2.27165,2.27138,2.27165,14910767.0
2007-02-14 08:26:00,2.27167,2.27194,2.27167,2.27194,6117428.0
2007-02-14 08:27:00,2.27191,2.27191,2.27159,2.27159,1223245.0
2007-02-14 08:28:00,2.27175,2.27187,2.27164,2.27186,14554298.0
2007-02-14 08:29:00,2.27186,2.27206,2.27183,2.27187,17451075.0
2007-02-14 08:30:00,2.27184,2.27243,2.27184,2.27243,716773.0
2007-02-14 08:31:00,2.27237,2.27285,2.27236,2.27275,627983.0
2007-02-14 08:32:00,2.27276,2.27285,2.27274,2.27285,909882.0
2007-02-14 08:33:00,2.27285,2.27285,2.27273,2.27282,5124923.0
2007-02-14 08:34:00,2.27275,2.27298,2.27267,2.27298,9737642.0
2007-02-14 08:35:00,2.27293,2.27324,2.27274,2.27274,10730145.0
2007-02-14 08:36:00,2.27264,2.27294,2.27261,2.27266,2636232.0
2007-02-14 08:37:00,2.27298,2.27317,2.27272,2.27305,1556541.0
2007-02-14 08:38:00,2.2733,2.2733,2.27298,2.27322,4690064.0
2007-02-14 08:39:00,2.27313,2.27433,2.27313,2.27403,9908051.0
2007-02-14 08:41:00,2.27405,2.27405,2.27322,2.27325,3729626.0
2007-02-14 08:42:00,2.27331,2.27401,2.27331,2.27401,1253255.0
2007-02-14 08:43:00,2.27423,2.27423,2.27406,2.27413,798410.0
2007-02-14 08:44:00,2.27395,2.27395,2.27353,2.27353,12296009.0
2007-02-14 08:45:00,2.27354,2.27354,2.27175,2.27264,10063750.0
2007-02-14 08:46:00,2.27265,2.27276,2.27226,2.27276,1309490.0
2007-02-14 08:47:00,2.27285,2.27304,2.27283,2.27283,11072697.0
2007-02-14 08:49:00,2.27299,2.27308,2.27299,2.27308,5828198.0
2007-02-14 08:50:00,2.27304,2.27335,2.27304,2.27335,3851821.0
2007-02-14 08:51:00,2.27352,2.27364,2.27326,2.27364,9042639.0
2007-02-14 08:52:00,2.27354,2.2736,2.27354,2.2736,15113921.0
2007-02-14 08:53:00,2.27364,2.27364,2.27328,2.27329,1557287.0
2007-02-14 08:54:00,2.2732,2.27347,2.2732,2.27325,1740860.0
2007-02-14 08:55:00,2.27333,2.27333,2.27319,2.27319,8280499.0
2007-02-14 08:56:00,2.27331,2.27419,2.27331,2.27419,3622505.0
2007-02-14 08:57:00,2.2741,2.2741,2.27338,2.27352,4397214.0
2007-02-14 08:58:00,2.27356,2.27388,2.27356,2.27388,8363130.0
2007-02-14 09:00:00,2.27391,2.27391,2.27317,2.27317,6822227.0
2007-02-14 09:01:00,2.27317,2.27322,2.27316,2.27316,1673456.0
2007-02-14 09:02:00,2.27308,2.27308,2.27293,2.27293,3576348.0
2007-02-14 09:03:00,2.27313,2.27332,2.27313,2.27332,865991.0
2007-02-14 09:04:00,2.27318,2.27318,2.27297,2.27299,1704735.0
2007-02-14 09:05:00,2.27305,2.27375,2.27305,2.27362,9897052.0
2007-02-14 09:06:00,2.27304,2.27354,2.27304,2.27348,4480445.0
2007-02-14 09:07:00,2.27368,2.27414,2.27368,2.27414,2297445.0
2007-02-14 09:08:00,2.274,2.2746,2.274,2.2746,6069432.0
2007-02-14 09:09:00,2.2747,2.27563,2.27468,2.27563,3603186.0
2007-02-14 09:10:00,2.27563,2.27582,2.27563,2.27578,2506151.0
2007-02-14 09:11:00,2.27556,2.27556,2.27538,2.27542,9478329.0
2007-02-14 09:12:00,2.2753,2.27545,2.27515,2.27515,12466710.0
2007-02-14 09:13:00,2.27529,2.27532,2.27492,2.27532,1583073.0
2007-02-14 09:14:00,2.27528,2.27528,2.27473,2.27473,2514465.0
2007-02-14 09:15:00,2.27471,2.27545,2.27471,2.27524,4664365.0
2007-02-14 09:16:00,2.27504,2.27534,2.27481,2.27525,11554575.0
2007-02-14 09:17:00,2.27523,2.27546,2.27523,2.27546,6374829.0
2007-02-14 09:18:00,2.27566,2.27589,2.27557,2.27577,8429965.0
2007-02-14 09:19:00,2.27605,2.27605,2.27571,2.27571,1118103.0
2007-02-14 09:20:00,2.27571,2.27586,2.27569,2.27569,7623506.0
2007-02-14 09:21:00,2.27569,2.27579,2.27536,2.27536,2710299.0
2007-02-14 09:22:00,2.27526,2.27526,2.27494,2.27494,16569996.0
2007-02-14 09:23:00,2.27491,2.27491,2.2745,2.2747,1278200.0
2007-02-14 09:24:00,2.2747,2.27515,2.2747,2.27493,6776858.0
2007-02-14 09:25:00,2.27504,2.27504,2.2747,2.2747,1799484.0
2007-02-14 09:26:00,2.27465,2.27485,2.27433,2.27433,5851115.0
2007-02-14 09:27:00,2.27429,2.27457,2.27429,2.27457,5921717.0
2007-02-14 09:28:00,2.27457,2.27465,2.27445,2.27445,3511859.0
2007-02-14 09:29:00,2.27459,2.27526,2.2738,2.27517,12369846.0
2007-02-14 09:30:00,2.27459,2.27549,2.27459,2.27549,2840670.0
2007-02-14 09:31:00,2.27564,2.27564,2.27505,2.27505,1875919.0
2007-02-14 09:32:00,2.27511,2.27564,2.27498,2.27498,4811000.0
2007-02-14 09:33:00,2.27493,2.27503,2.27475,2.27495,5250146.0
2007-02-14 09:34:00,2.27487,2.2753,2.27463,2.2753,2796586.0
2007-02-14 09:35:00,2.27565,2.27574,2.27565,2.27574,1460336.0
2007-02-14 09:36:00,2.27581,2.27581,2.27567,2.27567,5595514.0
2007-02-14 09:37:00,2.27562,2.27562,2.27491,2.27491,8373875.0
2007-02-14 09:38:00,2.27495,2.27513,2.27469,2.27513,3189094.0
2007-02-14 09:39:00,2.27545,2.27545,2.275,2.275,1728059.0
2007-02-14 09:40:00,2.27473,2.2748,2.27442,2.27466,2122557.0
2007-02-14 09:41:00,2.27428,2.27519,2.27428,2.27519,5280137.0
2007-02-14 09:42:00,2.27559,2.27612,2.27552,2.27566,3680800.0
2007-02-14 09:43:00,2.27561,2.27587,2.27422,2.27561,5897019.0
2007-02-14 09:44:00,2.27585,2.27635,2.27568,2.27635,4570301.0
2007-02-14 09:45:00,2.27644,2.27659,2.27618,2.27648,6887525.0
2007-02-14 09:46:00,2.27638,2.27638,2.27579,2.27579,5381370.0
2007-02-14 09:47:00,2.27574,2.27574,2.27529,2.27541,5959663.0
2007-02-14 09:48:00,2.27534,2.27534,2.27472,2.27472,10505462.0
2007-02-14 09:49:00,2.2747,2.27531,2.2747,2.27512,10153505.0
2007-02-14 09:50:00,2.27524,2.27524,2.27488,2.27488,1653107.0
2007-02-14 09:51:00,2.27499,2.27579,2.27499,2.27579,8664298.0
2007-02-14 09:52:00,2.27556,2.27576,2.27556,2.2757,12120890.0
2007-02-14 09:53:00,2.2757,2.2757,2.27541,2.27541,6568907.0
2007-02-14 09:54:00,2.27534,2.27534,2.27491,2.27497,8375726.0
2007-02-14 09:55:00,2.27489,2.27536,2.27489,2.27534,3887490.0
2007-02-14 09:56:00,2.27525,2.27542,2.27517,2.27529,3377073.0
2007-02-14 09:57:00,2.27522,2.2755,2.27401,2.27401,4166064.0
2007-02-14 09:58:00,2.27537,2.27556,2.27518,2.27518,6797292.0
2007-02-14 09:59:00,2.27467,2.27522,2.27467,2.27522,2731457.0
2007-02-14 10:00:00,2.27532,2.27617,2.27532,2.27617,1066104.0
2007-02-14 10:01:00,2.27606,2.27606,2.27576,2.27586,8262717.0
2007-02-14 10:02:00,2.2763,2.2763,2.27596,2.27603,1634573.0
2007-02-14 10:03:00,2.2759,2.27617,2.2759,2.27617,2178454.0
2007-02-14 10:04:00,2.27616,2.27616,2.2758,2.2758,399297.0
2007-02-14 10:05:00,2.27566,2.27676,2.27566,2.27659,16188975.0
2007-02-14 10:06:00,2.27702,2.27729,2.27697,2.27708,3386358.0
2007-02-14 10:07:00,2.27703,2.27729,2.2769,2.2769,5861938.0
2007-02-14 10:08:00,2.27696,2.27704,2.27683,2.27683,3586042.0
2007-02-14 10:09:00,2.2768,2.27729,2.2768,2.27729,1824160.0
2007-02-14 10:10:00,2.27726,2.27774,2.2772,2.27737,17409080.0
2007-02-14 10:11:00,2.2775,2.27847,2.2775,2.27847,7400045.0
2007-02-14 10:12:00,2.27848,2.27866,2.27829,2.27829,17881036.0
2007-02-14 10:13:00,2.27817,2.27849,2.27771,2.27771,6236239.0
2007-02-14 10:14:00,2.27802,2.27802,2.27759,2.27759,3814212.0
2007-02-14 10:15:00,2.27761,2.27761,2.27735,2.27735,15895099.0
2007-02-14 10:16:00,2.27776,2.27814,2.27776,2.27814,6746211.0
2007-02-14 10:17:00,2.27795,2.27845,2.27795,2.27811,3203608.0
2007-02-14 10:18:00,2.27816,2.27851,2.27816,2.27851,1695759.0
2007-02-14 10:19:00,2.27854,2.27942,2.27854,2.27928,8406181.0
2007-02-14 10:20:00,2.27954,2.28042,2.27881,2.27881,5576516.0
2007-02-14 10:21:00,2.28015,2.28015,2.27926,2.27926,6899739.0
2007-02-14 10:22:00,2.27904,2.27942,2.27885,2.27942,3580337.0
2007-02-14 10:23:00,2.27987,2.28035,2.27987,2.28003,7513440.0
2007-02-14 10:24:00,2.28018,2.28018,2.27924,2.27924,6059470.0
2007-02-14 10:25:00,2.27925,2.27925,2.27894,2.27894,1137446.0
2007-02-14 10:26:00,2.27872,2.27891,2.27872,2.27875,1223957.0
2007-02-14 10:27:00,2.27873,2.27896,2.27843,2.27858,9037323.0
2007-02-14 10:28:00,2.27845,2.2787,2.27843,2.2787,9764342.0
2007-02-14 10:29:00,2.27848,2.27876,2.27848,2.27876,2186436.0
2007-02-14 10:30:00,2.27911,2.27911,2.27886,2.27889,3324024.0
2007-02-14 10:31:00,2.27903,2.27944,2.27903,2.27944,1723903.0
2007-02-14 10:32:00,2.27933,2.27933,2.2788,2.2788,5406130.0
2007-02-14 10:33:00,2.27862,2.27888,2.27857,2.27857,3741383.0
2007-02-14 10:34:00,2.27846,2.27883,2.27836,2.27883,2302922.0
2007-02-14 10:35:00,2.27872,2.27894,2.27872,2.27894,7455259.0
2007-02-14 10:36:00,2.2789,2.27902,2.27875,2.27902,1025749.0
2007-02-14 10:37:00,2.27893,2.27917,2.27875,2.27875,14708828.0
2007-02-14 10:38:00,2.27853,2.27853,2.27815,2.27815,7401631.0
2007-02-14 10:39:00,2.27843,2.27878,2.27843,2.27847,1741112.0
2007-02-14 10:40:00,2.27856,2.27903,2.27856,2.27903,3657545.0
2007-02-14 10:41:00,2.27884,2.27908,2.2787,2.2787,3835930.0
2007-02-14 10:42:00,2.27882,2.27888,2.27855,2.27855,8771847.0
2007-02-14 10:43:00,2.27855,2.27855,2.27828,2.27845,1980713.0
2007-02-14 10:44:00,2.27853,2.2788,2.2785,2.2785,15311642.0
2007-02-14 10:45:00,2.27855,2.27855,2.2781,2.2781,4250461.0
2007-02-14 10:46:00,2.27797,2.27816,2.27795,2.27795,5175662.0
2007-02-14 10:47:00,2.27795,2.2782,2.27795,2.2782,9934050.0
2007-02-14 10:48:00,2.27823,2.27823,2.27822,2.27822,961928.0
2007-02-14 10:49:00,2.27845,2.27845,2.27827,2.27836,2198540.0
2007-02-14 10:50:00,2.27867,2.27902,2.27867,2.27893,16159396.0
2007-02-14 10:51:00,2.27871,2.27871,2.27837,2.27837,8173264.0
2007-02-14 10:52:00,2.27839,2.27839,2.27813,2.27818,1565436.0
2007-02-14 10:53:00,2.27817,2.27864,2.27817,2.27822,9725237.0
2007-02-14 10:54:00,2.27832,2.27892,2.27832,2.27878,11056134.0
2007-02-14 10:55:00,2.2787,2.2787,2.27817,2.27863,4113822.0
2007-02-14 10:56:00,2.27869,2.27935,2.27869,2.279,16523734.0
2007-02-14 10:57:00,2.27857,2.27868,2.27845,2.27852,6293285.0
2007-02-14 10:58:00,2.27815,2.27825,2.2766,2.27825,3303776.0
2007-02-14 10:59:00,2.27791,2.27791,2.27737,2.27737,8849755.0
2007-02-14 11:00:00,2.27781,2.27795,2.2776,2.2776,5449759.0
2007-02-14 11:01:00,2.27764,2.27764,2.27727,2.27736,4471422.0
2007-02-14 11:02:00,2.27708,2.27773,2.27708,2.27773,4368688.0
2007-02-14 11:03:00,2.27766,2.27766,2.27737,2.27737,516553.0
2007-02-14 11:04:00,2.27717,2.27763,2.27717,2.27755,18277605.0
2007-02-14 11:05:00,2.27768,2.27768,2.27711,2.27711,6040703.0
2007-02-14 11:06:00,2.277,2.27742,2.277,2.27742,6110273.0
2007-02-14 11:07:00,2.27748,2.27762,2.2773,2.2774,7481100.0
2007-02-14 11:08:00,2.27753,2.27784,2.2772,2.2772,20878771.0
2007-02-14 11:09:00,2.27727,2.27743,2.27698,2.27724,7294143.0
2007-02-14 11:10:00,2.27739,2.27766,2.27739,2.27761,1403620.0
2007-02-14 11:11:00,2.27767,2.2781,2.27767,2.27768,12257908.0
2007-02-14 11:12:00,2.27775,2.27778,2.27757,2.27777,6289224.0
2007-02-14 11:13:00,2.27792,2.27806,2.27772,2.27772,10604476.0
2007-02-14 11:14:00,2.27787,2.27787,2.27746,2.27769,12835810.0
2007-02-14 11:15:00,2.27759,2.27821,2.27759,2.27821,12541713.0
2007-02-14 11:16:00,2.27795,2.27798,2.27779,2.27779,9666730.0
2007-02-14 11:17:00,2.27778,2.27778,2.27763,2.27763,6624931.0
2007-02-14 11:18:00,2.27766,2.27768,2.27755,2.27768,5646142.0
2007-02-14 11:19:00,2.27714,2.27781,2.27714,2.27739,1914988.0
2007-02-14 11:20:00,2.27744,2.27796,2.27744,2.27773,2018439.0
2007-02-14 11:21:00,2.27772,2.27772,2.27742,2.27742,8224060.0
2007-02-14 11:22:00,2.27751,2.2777,2.27745,2.27757,7276060.0
2007-02-14 11:23:00,2.27774,2.2778,2.27773,2.27779,2128077.0
2007-02-14 11:24:00,2.27779,2.27799,2.27779,2.27783,5848929.0
2007-02-14 11:25:00,2.27816,2.27857,2.27791,2.27802,4246548.0
2007-02-14 11:26:00,2.27815,2.27825,2.27815,2.27825,5518288.0
2007-02-14 11:27:00,2.27837,2.27847,2.27807,2.27846,12963518.0
2007-02-14 11:28:00,2.2784,2.2786,2.27826,2.27859,10842007.0
2007-02-14 11:29:00,2.27865,2.27865,2.27797,2.27797,4009061.0
2007-02-14 11:30:00,2.27808,2.27842,2.27787,2.27787,1451198.0
2007-02-14 11:31:00,2.27765,2.27782,2.27761,2.27763,6602594.0
2007-02-14 11:32:00,2.2775,2.2775,2.2771,2.27716,2082638.0
2007-02-14 11:33:00,2.27736,2.27753,2.27736,2.27753,4748374.0
2007-02-14 11:34:00,2.27749,2.27762,2.27742,2.27742,2643185.0
2007-02-14 11:35:00,2.27726,2.27726,2.2771,2.2771,4004419.0
2007-02-14 11:36:00,2.27727,2.27794,2.27721,2.27782,836044.0
2007-02-14 11:37:00,2.27719,2.27765,2.27719,2.27731,1307646.0
2007-02-14 11:38:00,2.27741,2.27741,2.27716,2.27716,1620686.0
2007-02-14 11:39:00,2.27682,2.27734,2.27664,2.27734,2669605.0
2007-02-14 11:40:00,2.27754,2.27754,2.27723,2.27729,12199891.0
2007-02-14 11:41:00,2.27737,2.27758,2.27737,2.27758,894217.0
2007-02-14 11:42:00,2.27755,2.27794,2.27754,2.27755,13836285.0
2007-02-14 11:43:00,2.27712,2.27749,2.27707,2.27707,3805846.0
2007-02-14 11:44:00,2.27686,2.27722,2.27682,2.27682,2113919.0
2007-02-14 11:45:00,2.27662,2.27704,2.27662,2.27704,974891.0
2007-02-14 11:46:00,2.27689,2.27702,2.27664,2.27664,6482379.0
2007-02-14 11:47:00,2.27665,2.27669,2.27645,2.27645,5041911.0
2007-02-14 11:48:00,2.27645,2.27686,2.27633,2.27659,11940406.0
2007-02-14 11:49:00,2.27669,2.27696,2.27669,2.27691,656969.0
2007-02-14 11:50:00,2.27689,2.27689,2.27673,2.27681,14246659.0
2007-02-14 11:51:00,2.27656,2.2767,2.2762,2.27638,1333736.0
2007-02-14 11:52:00,2.27619,2.2762,2.2758,2.27589,19205096.0
2007-02-14 11:53:00,2.27606,2.27615,2.27572,2.27607,1309447.0
2007-02-14 11:54:00,2.27607,2.27612,2.27594,2.27609,5293332.0
2007-02-14 11:55:00,2.27653,2.27653,2.27601,2.27601,4869112.0
2007-02-14 11:56:00,2.27587,2.27615,2.27587,2.27612,15181092.0
2007-02-14 11:57:00,2.27637,2.27637,2.27549,2.27549,2447991.0
2007-02-14 11:58:00,2.27556,2.27637,2.27556,2.27622,18835628.0
2007-02-14 11:59:00,2.27622,2.27622,2.27563,2.27578,10642505.0
2007-02-14 12:00:00,2.27563,2.27563,2.27538,2.27538,12689298.0
2007-02-14 12:01:00,2.27541,2.27544,2.27524,2.2753,4097795.0
2007-02-14 12:02:00,2.27502,2.27511,2.27489,2.27511,8270171.0
2007-02-14 12:03:00,2.27503,2.27518,2.27493,2.27518,1298276.0
2007-02-14 12:04:00,2.27525,2.27554,2.27503,2.27523,4705563.0
2007-02-14 12:05:00,2.27536,2.27551,2.27521,2.27527,8476863.0
2007-02-14 12:06:00,2.27491,2.27514,2.27483,2.27483,4640590.0
2007-02-14 12:07:00,2.27496,2.27504,2.27496,2.27499,2667052.0
2007-02-14 12:08:00,2.27515,2.27528,2.27485,2.27528,1751349.0
2007-02-14 12:09:00,2.27508,2.27508,2.27483,2.27504,1297711.0
2007-02-14 12:10:00,2.27479,2.27509,2.27479,2.27497,2241100.0
2007-02-14 12:12:00,2.275,2.27524,2.27499,2.27508,3442811.0
2007-02-14 12:13:00,2.27506,2.27548,2.27484,2.27548,2434060.0
2007-02-14 12:14:00,2.27555,2.27586,2.2752,2.2752,29027821.0
2007-02-14 12:15:00,2.27536,2.27557,2.27533,2.27533,5843688.0
2007-02-14 12:16:00,2.2755,2.27599,2.2755,2.27599,4906821.0
2007-02-14 12:17:00,2.27601,2.27653,2.27601,2.27632,7393802.0
2007-02-14 12:18:00,2.27638,2.27693,2.27612,2.27693,1790602.0
2007-02-14 12:19:00,2.27694,2.27711,2.27689,2.27703,91191493.0
2007-02-14 12:20:00,2.27715,2.2777,2.27715,2.27758,526381.0
2007-02-14 12:21:00,2.27748,2.27748,2.27695,2.27718,971232.0
2007-02-14 12:22:00,2.27688,2.27734,2.27688,2.27734,8511274.0
2007-02-14 12:23:00,2.27733,2.27809,2.27733,2.27808,10345332.0
2007-02-14 12:24:00,2.27803,2.27803,2.27735,2.27754,7938784.0
2007-02-14 12:25:00,2.27751,2.27756,2.27731,2.27731,3712328.0
2007-02-14 12:26:00,2.27717,2.27774,2.27717,2.27749,9321677.0
2007-02-14 12:27:00,2.2775,2.27772,2.2775,2.27752,9526494.0
2007-02-14 12:28:00,2.27767,2.27784,2.27767,2.27769,3157837.0
2007-02-14 12:29:00,2.2775,2.27817,2.2775,2.27817,761645.0
2007-02-14 12:30:00,2.27768,2.27768,2.27695,2.27707,2522130.0
2007-02-14 12:31:00,2.27696,2.27696,2.27653,2.27653,6975504.0
2007-02-14 12:32:00,2.27632,2.27633,2.27447,2.27447,5597228.0
2007-02-14 12:33:00,2.27579,2.27639,2.27566,2.27613,2196143.0
2007-02-14 12:34:00,2.27612,2.27676,2.27612,2.27676,3873717.0
2007-02-14 12:35:00,2.27682,2.27736,2.27682,2.27736,443473.0
2007-02-14 12:36:00,2.27745,2.27817,2.27724,2.27817,10767965.0
2007-02-14 12:37:00,2.27828,2.27889,2.27828,2.27889,14197202.0
2007-02-14 12:38:00,2.27885,2.27972,2.27885,2.27972,9901172.0
2007-02-14 12:39:00,2.27985,2.28108,2.27985,2.28108,23915549.0
2007-02-14 12:40:00,2.28151,2.28194,2.28151,2.28178,1638613.0
2007-02-14 12:41:00,2.28179,2.28252,2.28179,2.28252,4680127.0
2007-02-14 12:42:00,2.28247,2.28323,2.28246,2.28323,14817201.0
2007-02-14 12:43:00,2.28353,2.28382,2.28345,2.2838,7475780.0
2007-02-14 12:44:00,2.28373,2.28429,2.28373,2.28429,1245052.0
2007-02-14 12:45:00,2.2848,2.28491,2.28384,2.28384,2409428.0
2007-02-14 12:46:00,2.28384,2.28384,2.28336,2.28354,1016511.0
2007-02-14 12:47:00,2.2835,2.28362,2.28313,2.28313,3971080.0
2007-02-14 12:48:00,2.28318,2.28318,2.28255,2.28287,4762137.0
2007-02-14 12:49:00,2.28294,2.28305,2.28261,2.28296,4849938.0
2007-02-14 12:50:00,2.28285,2.28285,2.28259,2.28259,15957395.0
2007-02-14 12:51:00,2.28254,2.28291,2.28246,2.28291,9986484.0
2007-02-14 12:52:00,2.28296,2.28324,2.28256,2.28324,2365634.0
2007-02-14 12:53:00,2.28326,2.28384,2.28296,2.28296,6332202.0
2007-02-14 12:54:00,2.28307,2.28308,2.28251,2.28251,418227.0
2007-02-14 12:55:00,2.28236,2.28238,2.28215,2.28215,4005162.0
2007-02-14 12:56:00,2.28239,2.28292,2.28232,2.28292,7123981.0
2007-02-14 12:57:00,2.28288,2.28288,2.28265,2.28265,7571645.0
2007-02-14 12:58:00,2.28283,2.28325,2.28283,2.28295,15222971.0
2007-02-14 12:59:00,2.28311,2.28325,2.28294,2.28294,8347414.0
2007-02-14 13:00:00,2.2826,2.28283,2.28243,2.28247,32766648.0
2007-02-14 13:01:00,2.28232,2.28305,2.28232,2.28305,5510009.0
2007-02-14 13:02:00,2.28308,2.28324,2.28292,2.28324,3694927.0
2007-02-14 13:03:00,2.28327,2.28343,2.28324,2.28343,4771117.0
2007-02-14 13:04:00,2.28336,2.28352,2.28318,2.28352,4841345.0
2007-02-14 13:05:00,2.28349,2.28385,2.28349,2.28385,8177595.0
2007-02-14 13:06:00,2.28386,2.28445,2.28386,2.28436,11905502.0
2007-02-14 13:07:00,2.28443,2.28504,2.28443,2.28486,3971403.0
2007-02-14 13:08:00,2.28506,2.28506,2.28453,2.28487,20949701.0
2007-02-14 13:09:00,2.28518,2.28526,2.28509,2.28509,1418221.0
2007-02-14 13:10:00,2.28551,2.28551,2.28518,2.2854,9959382.0
2007-02-14 13:11:00,2.28536,2.28536,2.28492,2.28528,7161698.0
2007-02-14 13:12:00,2.28533,2.28533,2.28497,2.28497,271889.0
2007-02-14 13:13:00,2.28474,2.28498,2.28474,2.28495,9773071.0
2007-02-14 13:14:00,2.28503,2.28556,2.28487,2.28536,24506205.0
2007-02-14 13:15:00,2.28536,2.28536,2.28504,2.28523,9507315.0
2007-02-14 13:16:00,2.28528,2.28537,2.28489,2.28521,6711834.0
2007-02-14 13:17:00,2.28544,2.28544,2.28514,2.28514,3475910.0
2007-02-14 13:18:00,2.28477,2.28489,2.28459,2.28479,6695940.0
2007-02-14 13:19:00,2.28482,2.28503,2.28479,2.28493,2019867.0
2007-02-14 13:20:00,2.28483,2.28483,2.28445,2.28445,6104047.0
2007-02-14 13:21:00,2.28435,2.28435,2.28371,2.28371,8035725.0
2007-02-14 13:22:00,2.28362,2.28379,2.28328,2.28379,11282103.0
2007-02-14 13:23:00,2.28401,2.28423,2.28401,2.28423,5535964.0
2007-02-14 13:24:00,2.28415,2.28416,2.28398,2.28398,5253344.0
2007-02-14 13:25:00,2.28412,2.28415,2.2838,2.28406,1290622.0
2007-02-14 13:26:00,2.28408,2.28413,2.28395,2.28399,4085444.0
2007-02-14 13:27:00,2.28384,2.28437,2.28384,2.28425,2635568.0
2007-02-14 13:28:00,2.28444,2.28444,2.28424,2.28436,469377.0
2007-02-14 13:29:00,2.28429,2.28442,2.28426,2.28435,4805877.0
2007-02-14 13:30:00,2.28445,2.28445,2.2842,2.28434,4711114.0
2007-02-14 13:31:00,2.28432,2.28459,2.28432,2.28444,7732483.0
2007-02-14 13:32:00,2.28442,2.28463,2.28442,2.28451,3990911.0
2007-02-14 13:33:00,2.28462,2.28462,2.284,2.284,1181642.0
2007-02-14 13:34:00,2.28425,2.28473,2.28425,2.28451,1697591.0
2007-02-14 13:35:00,2.28437,2.28437,2.28354,2.28409,7302477.0
2007-02-14 13:36:00,2.28406,2.28415,2.28389,2.28415,21303438.0
2007-02-14 13:37:00,2.28415,2.28415,2.28392,2.28392,3023585.0
2007-02-14 13:38:00,2.28384,2.28402,2.28384,2.28395,5262892.0
2007-02-14 13:39:00,2.2839,2.28424,2.2839,2.28424,716535.0
2007-02-14 13:40:00,2.28418,2.28418,2.28358,2.28358,9628336.0
2007-02-14 13:41:00,2.28372,2.28385,2.28358,2.28385,6545106.0
2007-02-14 13:42:00,2.28351,2.28394,2.28351,2.28394,5768660.0
2007-02-14 13:43:00,2.28397,2.28404,2.28364,2.28378,2947896.0
2007-02-14 13:44:00,2.28382,2.28391,2.2837,2.2837,9083702.0
2007-02-14 13:45:00,2.28384,2.28411,2.28384,2.28395,23782651.0
2007-02-14 13:46:00,2.28389,2.28389,2.28353,2.28368,10372482.0
2007-02-14 13:47:00,2.28401,2.28435,2.28401,2.2842,6224530.0
2007-02-14 13:48:00,2.28358,2.28399,2.28358,2.28398,4851921.0
2007-02-14 13:49:00,2.28385,2.28444,2.28385,2.28444,2789403.0
2007-02-14 13:50:00,2.2843,2.2843,2.28411,2.2842,1027231.0
2007-02-14 13:51:00,2.28428,2.28458,2.28428,2.28458,9940873.0
2007-02-14 13:52:00,2.28446,2.28455,2.28444,2.28449,6208049.0
2007-02-14 13:53:00,2.28483,2.28485,2.28483,2.28484,4381298.0
2007-02-14 13:54:00,2.28487,2.28487,2.28462,2.28462,8626101.0
2007-02-14 13:55:00,2.28485,2.28485,2.28463,2.28484,1814091.0
2007-02-14 13:56:00,2.2847,2.28483,2.2847,2.28481,13941748.0
2007-02-14 13:57:00,2.28486,2.28486,2.28448,2.28448,4039173.0
2007-02-14 13:58:00,2.28446,2.28459,2.28424,2.28459,940901.0
2007-02-14 13:59:00,2.28468,2.28468,2.28453,2.28456,2024987.0
2007-02-14 14:00:00,2.28449,2.28449,2.28433,2.28448,2590341.0
2007-02-14 14:01:00,2.28413,2.2842,2.28407,2.28407,4867337.0
2007-02-14 14:02:00,2.28423,2.28423,2.28406,2.28406,4848270.0
2007-02-14 14:03:00,2.28406,2.28414,2.28402,2.28403,3833428.0
2007-02-14 14:04:00,2.28405,2.28405,2.28376,2.28377,21209550.0
2007-02-14 14:05:00,2.28356,2.2838,2.28356,2.28376,1126510.0
2007-02-14 14:06:00,2.28389,2.28417,2.28379,2.28379,7185536.0
2007-02-14 14:07:00,2.28373,2.28412,2.2837,2.28397,2812697.0
2007-02-14 14:08:00,2.28431,2.28431,2.28369,2.28369,2861101.0
2007-02-14 14:09:00,2.28364,2.28385,2.28362,2.28362,21756639.0
2007-02-14 14:10:00,2.28353,2.28376,2.28349,2.28349,16341078.0
2007-02-14 14:11:00,2.28348,2.28348,2.28322,2.28322,2248183.0
2007-02-14 14:12:00,2.28331,2.28337,2.28312,2.28337,3258868.0
2007-02-14 14:13:00,2.28334,2.28349,2.28322,2.28348,9353424.0
2007-02-14 14:14:00,2.28353,2.28371,2.28353,2.28371,3261991.0
2007-02-14 14:15:00,2.28342,2.28348,2.2833,2.28348,3580211.0
2007-02-14 14:16:00,2.28351,2.28393,2.28351,2.28393,5283086.0
2007-02-14 14:17:00,2.28395,2.28395,2.28376,2.28376,2289806.0
2007-02-14 14:18:00,2.28375,2.28412,2.28375,2.28392,3395861.0
2007-02-14 14:20:00,2.28389,2.28428,2.28389,2.28428,1290245.0
2007-02-14 14:21:00,2.28408,2.28425,2.28391,2.28425,3399811.0
2007-02-14 14:22:00,2.28393,2.28413,2.28379,2.28379,14219386.0
2007-02-14 14:23:00,2.28383,2.28407,2.28382,2.28407,1436036.0
2007-02-14 14:24:00,2.28407,2.28407,2.28374,2.28374,1705414.0
2007-02-14 14:25:00,2.2837,2.28371,2.28314,2.28314,1600383.0
2007-02-14 14:26:00,2.28348,2.28348,2.28311,2.28343,7881948.0
2007-02-14 14:27:00,2.28381,2.2841,2.28381,2.28396,20804850.0
2007-02-14 14:28:00,2.28399,2.28399,2.28381,2.28383,4392734.0
2007-02-14 14:29:00,2.28385,2.28385,2.28342,2.28342,2225837.0
2007-02-14 14:30:00,2.2834,2.28349,2.28334,2.28348,2675261.0
2007-02-14 14:31:00,2.2835,2.28388,2.2835,2.28388,6289799.0
2007-02-14 14:32:00,2.28374,2.28377,2.28371,2.28371,989248.0
2007-02-14 14:33:00,2.28353,2.28374,2.28353,2.28374,3886878.0
2007-02-14 14:34:00,2.28363,2.28378,2.28362,2.28362,5420829.0
2007-02-14 14:35:00,2.28373,2.28446,2.28373,2.28444,3320624.0
2007-02-14 14:36:00,2.28437,2.28437,2.28358,2.28372,2901604.0
2007-02-14 14:37:00,2.28372,2.28403,2.28344,2.28403,4863958.0
2007-02-14 14:38:00,2.284,2.28414,2.28397,2.28414,5442801.0
2007-02-14 14:39:00,2.28418,2.28418,2.28386,2.28386,6846117.0
2007-02-14 14:40:00,2.28404,2.28404,2.28366,2.28366,3020266.0
2007-02-14 14:41:00,2.28372,2.28382,2.28353,2.28358,8823005.0
2007-02-14 14:42:00,2.28386,2.28386,2.28345,2.28353,5868816.0
2007-02-14 14:43:00,2.28365,2.28365,2.28319,2.28357,4451088.0
2007-02-14 14:44:00,2.28373,2.28373,2.28334,2.28334,28856198.0
2007-02-14 14:45:00,2.28337,2.28337,2.2829,2.2829,9406683.0
2007-02-14 14:46:00,2.28285,2.28319,2.28285,2.28306,1897187.0
2007-02-14 14:47:00,2.28294,2.28299,2.28276,2.28276,8713115.0
2007-02-14 14:48:00,2.28282,2.28282,2.28273,2.28273,18112434.0
2007-02-14 14:49:00,2.28286,2.28312,2.28286,2.28312,6985521.0
2007-02-14 14:50:00,2.28356,2.28356,2.28317,2.28332,2614045.0
2007-02-14 14:51:00,2.28298,2.28298,2.28272,2.28276,3458384.0
2007-02-14 14:52:00,2.28272,2.28272,2.28248,2.28267,8354386.0
2007-02-14 14:53:00,2.28265,2.28278,2.28236,2.28278,2911206.0
2007-02-14 14:54:00,2.28264,2.28264,2.28248,2.28254,5801082.0
2007-02-14 14:55:00,2.28241,2.28278,2.28236,2.28236,1736343.0
2007-02-14 14:56:00,2.28217,2.28245,2.28175,2.28175,3591745.0
2007-02-14 14:57:00,2.28191,2.28191,2.28161,2.28161,14254203.0
2007-02-14 14:58:00,2.28155,2.28171,2.28131,2.28131,7776395.0
2007-02-14 14:59:00,2.28118,2.28153,2.28112,2.28137,16672073.0
2007-02-14 15:00:00,2.28128,2.28153,2.28112,2.28112,1917515.0
2007-02-14 15:01:00,2.2813,2.28194,2.2813,2.28194,4690990.0
2007-02-14 15:02:00,2.28186,2.28186,2.28135,2.28136,5893443.0
2007-02-14 15:03:00,2.28158,2.28186,2.28145,2.28186,2631098.0
2007-02-14 15:04:00,2.28158,2.28158,2.28079,2.28107,2617994.0
2007-02-14 15:05:00,2.28127,2.28157,2.28127,2.28147,7020359.0
2007-02-14 15:06:00,2.28146,2.28175,2.28144,2.28144,3637134.0
2007-02-14 15:07:00,2.2816,2.2816,2.28147,2.28147,12144201.0
2007-02-14 15:08:00,2.28152,2.28162,2.28117,2.28156,770314.0
2007-02-14 15:09:00,2.28159,2.28166,2.28132,2.28132,8990974.0
2007-02-14 15:10:00,2.28151,2.2816,2.2812,2.28152,4851023.0
2007-02-14 15:11:00,2.28149,2.28163,2.28108,2.28136,6228253.0
2007-02-14 15:12:00,2.2815,2.2815,2.28103,2.28106,1271363.0
2007-02-14 15:13:00,2.28113,2.28113,2.28077,2.28078,6620062.0
2007-02-14 15:14:00,2.28084,2.28136,2.28084,2.28108,25763652.0
2007-02-14 15:15:00,2.28095,2.28105,2.28095,2.28105,216028.0
2007-02-14 15:16:00,2.28049,2.28066,2.28047,2.28066,3051052.0
2007-02-14 15:17:00,2.28062,2.28076,2.28044,2.28076,5604294.0
2007-02-14 15:18:00,2.28069,2.28101,2.28069,2.28101,302471.0
2007-02-14 15:19:00,2.28084,2.28084,2.28051,2.28071,5854129.0
2007-02-14 15:20:00,2.28066,2.2815,2.28066,2.2815,8349272.0
2007-02-14 15:21:00,2.28159,2.28159,2.28125,2.28125,3704970.0
2007-02-14 15:22:00,2.28115,2.28115,2.28092,2.28092,595851.0
2007-02-14 15:23:00,2.28088,2.28116,2.28084,2.28116,20207036.0
2007-02-14 15:24:00,2.2814,2.2814,2.28088,2.28103,3341275.0
2007-02-14 15:25:00,2.28074,2.28114,2.28074,2.28114,2351450.0
2007-02-14 15:26:00,2.28106,2.28106,2.28083,2.28092,2051138.0
2007-02-14 15:27:00,2.28098,2.28148,2.28098,2.28121,1954317.0
2007-02-14 15:28:00,2.28067,2.28088,2.28067,2.28072,1474136.0
2007-02-14 15:29:00,2.28071,2.28092,2.28071,2.28092,2256674.0
2007-02-14 15:30:00,2.28103,2.28103,2.28031,2.28091,8296663.0
2007-02-14 15:31:00,2.28083,2.28116,2.28083,2.28116,3198657.0
2007-02-14 15:32:00,2.28167,2.28167,2.28116,2.2814,2318494.0
2007-02-14 15:33:00,2.28183,2.28225,2.28183,2.282,18221711.0
2007-02-14 15:34:00,2.28194,2.28249,2.28194,2.2824,9265668.0
2007-02-14 15:35:00,2.28263,2.28333,2.28255,2.28333,3582231.0
2007-02-14 15:36:00,2.28305,2.28305,2.28258,2.28258,6609014.0
2007-02-14 15:37:00,2.28244,2.28244,2.28195,2.28195,7390620.0
2007-02-14 15:38:00,2.28189,2.28248,2.28189,2.28207,12651958.0
2007-02-14 15:39:00,2.28181,2.28269,2.28181,2.2825,14333060.0
2007-02-14 15:40:00,2.28306,2.28321,2.28306,2.28321,14254420.0
2007-02-14 15:41:00,2.28331,2.28394,2.28331,2.28394,13105594.0
2007-02-14 15:42:00,2.28376,2.28377,2.28356,2.28377,7113670.0
2007-02-14 15:43:00,2.28365,2.28427,2.28365,2.28427,2301852.0
2007-02-14 15:44:00,2.28434,2.28453,2.28434,2.28442,35353426.0
2007-02-14 15:45:00,2.28397,2.28422,2.28355,2.28355,2393802.0
2007-02-14 15:46:00,2.28391,2.28391,2.2835,2.28373,5042318.0
2007-02-14 15:47:00,2.28399,2.28399,2.28381,2.28381,2285352.0
2007-02-14 15:48:00,2.28365,2.28367,2.28321,2.28351,1022505.0
2007-02-14 15:49:00,2.28371,2.28408,2.28371,2.28408,16869293.0
2007-02-14 15:50:00,2.2841,2.28424,2.28407,2.28407,4889863.0
2007-02-14 15:51:00,2.28415,2.28415,2.28373,2.28373,8560720.0
2007-02-14 15:52:00,2.28365,2.28374,2.28341,2.28371,1273027.0
2007-02-14 15:53:00,2.28362,2.28386,2.28356,2.28371,859457.0
2007-02-14 15:54:00,2.28329,2.28351,2.28305,2.28318,3606002.0
2007-02-14 15:55:00,2.28351,2.28417,2.28351,2.28351,3234159.0
2007-02-14 15:56:00,2.28213,2.28407,2.28213,2.28407,7912492.0
2007-02-14 15:57:00,2.28433,2.2849,2.28433,2.28439,17960691.0
2007-02-14 15:58:00,2.28451,2.28486,2.28438,2.28486,8763753.0
2007-02-14 15:59:00,2.28495,2.28579,2.28495,2.28552,19248858.0
2007-02-14 16:00:00,2.28526,2.28526,2.28496,2.28514,2621210.0
2007-02-14 16:01:00,2.28509,2.2852,2.28483,2.28483,3111007.0
2007-02-14 16:02:00,2.28488,2.28515,2.28471,2.28471,11758848.0
2007-02-14 16:03:00,2.28455,2.28479,2.28455,2.28463,14979067.0
2007-02-14 16:04:00,2.28436,2.28436,2.28412,2.28412,4211283.0
2007-02-14 16:05:00,2.2837,2.28434,2.2837,2.28423,25846477.0
2007-02-14 16:06:00,2.28403,2.28433,2.28403,2.28407,9530008.0
2007-02-14 16:07:00,2.28397,2.28443,2.28388,2.28388,1458945.0
2007-02-14 16:08:00,2.28391,2.28391,2.28353,2.28353,2212421.0
2007-02-14 16:09:00,2.28366,2.2838,2.2835,2.2835,6684147.0
2007-02-14 16:10:00,2.28366,2.28398,2.28366,2.2838,290284.0
2007-02-14 16:11:00,2.28364,2.28372,2.28331,2.28345,7341954.0
2007-02-14 16:12:00,2.28358,2.2836,2.28346,2.28357,13631908.0
2007-02-14 16:13:00,2.28345,2.28362,2.28344,2.28345,304480.0
2007-02-14 16:14:00,2.28357,2.28357,2.28335,2.28335,8878156.0
2007-02-14 16:15:00,2.28324,2.28338,2.28302,2.28304,3182064.0
2007-02-14 16:16:00,2.28301,2.28343,2.28294,2.28343,4991845.0
2007-02-14 16:17:00,2.2832,2.28326,2.28311,2.28315,12020739.0
2007-02-14 16:18:00,2.28289,2.28315,2.28289,2.28302,18339221.0
2007-02-14 16:19:00,2.2832,2.28366,2.2832,2.28366,3402753.0
2007-02-14 16:20:00,2.28356,2.28365,2.28323,2.28323,1819339.0
2007-02-14 16:21:00,2.28328,2.28353,2.2832,2.28323,6117633.0
2007-02-14 16:22:00,2.28342,2.28403,2.28342,2.28403,4004299.0
2007-02-14 16:23:00,2.28385,2.28404,2.28385,2.28387,8752452.0
2007-02-14 16:24:00,2.28382,2.28402,2.28378,2.28378,8067545.0
2007-02-14 16:25:00,2.28356,2.28356,2.28333,2.28341,1790056.0
2007-02-14 16:26:00,2.28326,2.28337,2.28317,2.28317,19999555.0
2007-02-14 16:27:00,2.28329,2.28338,2.28314,2.28334,1450598.0
2007-02-14 16:28:00,2.28333,2.28382,2.28331,2.28382,1489044.0
2007-02-14 16:29:00,2.284,2.284,2.28344,2.28384,4327714.0
2007-02-14 16:30:00,2.28387,2.28387,2.28352,2.28352,3236960.0
2007-02-14 16:31:00,2.28382,2.28382,2.28361,2.28361,5784116.0
2007-02-14 16:32:00,2.28361,2.28373,2.2833,2.2833,2489179.0
2007-02-14 16:33:00,2.28353,2.28384,2.28353,2.28375,1206217.0
2007-02-14 16:34:00,2.2835,2.28372,2.2835,2.28361,4056944.0
2007-02-14 16:35:00,2.28372,2.28377,2.28296,2.28317,4719502.0
2007-02-14 16:36:00,2.28313,2.28313,2.28275,2.28275,6403461.0
2007-02-14 16:37:00,2.28266,2.28279,2.28265,2.28279,12507010.0
2007-02-14 16:38:00,2.28269,2.28287,2.28267,2.28267,6851424.0
2007-02-14 16:39:00,2.28258,2.28278,2.28258,2.28266,3165438.0
2007-02-14 16:40:00,2.28273,2.28326,2.28273,2.28307,4197736.0
2007-02-14 16:41:00,2.2831,2.2831,2.28278,2.28284,18937838.0
2007-02-14 16:42:00,2.28284,2.28298,2.28275,2.28298,8640050.0
2007-02-14 16:43:00,2.28292,2.28297,2.28258,2.28297,4990480.0
2007-02-14 16:44:00,2.2826,2.2826,2.28207,2.28207,17418392.0
2007-02-14 16:45:00,2.28209,2.2824,2.28209,2.2824,1072896.0
2007-02-14 16:46:00,2.28231,2.28279,2.28231,2.28279,7653452.0
2007-02-14 16:47:00,2.28251,2.28258,2.28244,2.28257,1739737.0
2007-02-14 16:48:00,2.28223,2.28286,2.28223,2.28286,1617780.0
2007-02-14 16:49:00,2.28319,2.28319,2.28292,2.28292,18259464.0
2007-02-14 16:50:00,2.28299,2.283,2.28275,2.28275,1306595.0
2007-02-14 16:51:00,2.28141,2.28325,2.28141,2.2827,828901.0
2007-02-14 16:52:00,2.28259,2.28259,2.28189,2.28192,1186971.0
2007-02-14 16:53:00,2.28204,2.28204,2.28136,2.28175,10160866.0
2007-02-14 16:54:00,2.28167,2.28237,2.28167,2.28237,27993707.0
2007-02-14 16:55:00,2.28248,2.28248,2.28231,2.28238,2112483.0
2007-02-14 16:56:00,2.28224,2.28235,2.28211,2.28235,5164126.0
2007-02-14 16:57:00,2.28218,2.28253,2.28218,2.28252,3903972.0
2007-02-14 16:58:00,2.28234,2.28279,2.28196,2.28279,5596199.0
2007-02-14 16:59:00,2.28282,2.28333,2.28259,2.28333,280050.0
2007-02-14 17:00:00,2.28352,2.28427,2.28352,2.28427,9300519.0
2007-02-14 17:01:00,2.28439,2.28492,2.28431,2.28435,3890116.0
2007-02-14 17:02:00,2.28467,2.28525,2.28464,2.28525,12710177.0
2007-02-14 17:03:00,2.28477,2.28566,2.28477,2.28562,2859445.0
2007-02-14 17:04:00,2.28553,2.28585,2.28531,2.28577,3179469.0
2007-02-14 17:05:00,2.28569,2.28569,2.28556,2.28567,2670641.0
2007-02-14 17:06:00,2.2858,2.2866,2.2858,2.28614,16526063.0
2007-02-14 17:07:00,2.28618,2.28733,2.28618,2.28733,16137711.0
2007-02-14 17:08:00,2.28741,2.28859,2.28741,2.28859,1247568.0
2007-02-14 17:09:00,2.28847,2.28847,2.28745,2.28745,2648794.0
2007-02-14 17:10:00,2.2875,2.28791,2.28744,2.28787,2375264.0
2007-02-14 17:11:00,2.28785,2.28785,2.28717,2.28717,6278767.0
2007-02-14 17:12:00,2.28735,2.28803,2.28735,2.28789,4447034.0
2007-02-14 17:13:00,2.28771,2.28792,2.28757,2.28757,4905932.0
2007-02-14 17:14:00,2.28754,2.28829,2.28754,2.28775,11664395.0
2007-02-14 17:15:00,2.28747,2.28785,2.28723,2.28745,3272914.0
2007-02-14 17:16:00,2.28778,2.28796,2.28759,2.28769,3259222.0
2007-02-14 17:17:00,2.28743,2.28743,2.28718,2.28721,18065400.0
2007-02-14 17:18:00,2.28781,2.28781,2.28745,2.28745,328607.0
2007-02-14 17:19:00,2.28743,2.28754,2.28702,2.28711,3204837.0
2007-02-14 17:20:00,2.28738,2.28738,2.28706,2.28706,838737.0
2007-02-14 17:21:00,2.28698,2.28698,2.28602,2.28648,10874158.0
2007-02-14 17:22:00,2.28631,2.28631,2.28603,2.28614,20238793.0
2007-02-14 17:23:00,2.28595,2.28624,2.28588,2.28588,1102245.0
2007-02-14 17:24:00,2.28565,2.28565,2.28527,2.28549,9911419.0
2007-02-14 17:25:00,2.28559,2.2858,2.28543,2.28543,1751638.0
2007-02-14 17:26:00,2.28559,2.28606,2.28559,2.28606,1732917.0
2007-02-14 17:27:00,2.28616,2.28644,2.28616,2.28644,1360471.0
2007-02-14 17:28:00,2.28632,2.28645,2.28631,2.28631,1444011.0
2007-02-14 17:29:00,2.28656,2.28691,2.28656,2.28678,2889091.0
2007-02-14 17:30:00,2.28679,2.2869,2.28662,2.2867,3717607.0
2007-02-14 17:31:00,2.2866,2.28704,2.2866,2.28682,225860.0
2007-02-14 17:32:00,2.28667,2.2871,2.28667,2.28673,2810396.0
2007-02-14 17:33:00,2.28693,2.2875,2.28693,2.2873,11670670.0
2007-02-14 17:34:00,2.28736,2.28736,2.28682,2.28682,3680938.0
2007-02-14 17:35:00,2.28685,2.28723,2.28685,2.28719,19250557.0
2007-02-14 17:36:00,2.287,2.287,2.2865,2.287,10793992.0
2007-02-14 17:37:00,2.28711,2.28789,2.28711,2.28755,841786.0
2007-02-14 17:38:00,2.28752,2.28764,2.2874,2.2874,5129375.0
2007-02-14 17:39:00,2.28726,2.28726,2.28638,2.28638,19706156.0
2007-02-14 17:40:00,2.2866,2.28671,2.28634,2.28668,2810106.0
2007-02-14 17:41:00,2.28678,2.28683,2.28664,2.28683,1100389.0
2007-02-14 17:42:00,2.28685,2.28713,2.28666,2.28713,9558124.0
2007-02-14 17:43:00,2.28701,2.2871,2.28676,2.28688,505069.0
2007-02-14 17:44:00,2.28684,2.2871,2.28681,2.2871,5022815.0
2007-02-14 17:45:00,2.28688,2.2871,2.28688,2.2871,4930027.0
2007-02-14 17:46:00,2.28714,2.28714,2.28668,2.28675,5162617.0
2007-02-14 17:47:00,2.28664,2.28698,2.28664,2.28688,2242874.0
2007-02-14 17:48:00,2.28691,2.28691,2.28643,2.28643,119014.0
2007-02-14 17:49:00,2.28688,2.28714,2.28688,2.28709,5246714.0
2007-02-14 17:50:00,2.28716,2.28744,2.28705,2.28705,6227937.0
2007-02-14 17:51:00,2.287,2.28731,2.28689,2.28731,9657946.0
2007-02-14 17:52:00,2.2872,2.28755,2.2872,2.2872,3088221.0
2007-02-14 17:53:00,2.28708,2.28708,2.28668,2.28672,3926071.0
2007-02-14 17:54:00,2.28684,2.28695,2.28673,2.28688,19313655.0
2007-02-14 17:55:00,2.28708,2.28708,2.28639,2.28639,4803217.0
2007-02-14 17:56:00,2.28642,2.28658,2.28627,2.28658,4088863.0
2007-02-14 17:57:00,2.28675,2.28705,2.28675,2.28686,15842918.0
2007-02-14 17:58:00,2.28701,2.28724,2.28701,2.28708,15674858.0
2007-02-14 17:59:00,2.2872,2.28815,2.2872,2.28784,3478739.0
2007-02-14 18:00:00,2.28807,2.28807,2.28761,2.28797,3399285.0
2007-02-14 18:01:00,2.28783,2.28837,2.28783,2.28821,1009793.0
2007-02-14 18:02:00,2.28823,2.28848,2.28803,2.28818,4887501.0
2007-02-14 18:03:00,2.28854,2.28874,2.2885,2.2885,6475626.0
2007-02-14 18:04:00,2.28885,2.28906,2.28885,2.28906,3772871.0
2007-02-14 18:05:00,2.28907,2.28932,2.28873,2.28873,2994186.0
2007-02-14 18:06:00,2.2888,2.2888,2.28841,2.28841,2122213.0
2007-02-14 18:07:00,2.28816,2.28874,2.28816,2.28874,3893702.0
2007-02-14 18:08:00,2.28877,2.2888,2.28865,2.2888,20689442.0
2007-02-14 18:09:00,2.289,2.28982,2.289,2.28945,5490991.0
2007-02-14 18:10:00,2.28945,2.28961,2.28942,2.28961,1122487.0
2007-02-14 18:11:00,2.28958,2.28972,2.28958,2.28972,9613369.0
2007-02-14 18:12:00,2.2894,2.28963,2.2894,2.2896,2006907.0
2007-02-14 18:13:00,2.28979,2.28993,2.28979,2.2899,24479636.0
2007-02-14 18:14:00,2.28971,2.28992,2.28971,2.28992,2226183.0
2007-02-14 18:15:00,2.28989,2.28991,2.28972,2.28983,4182945.0
2007-02-14 18:16:00,2.28981,2.29,2.28977,2.29,7912043.0
2007-02-14 18:17:00,2.28988,2.29013,2.28977,2.28981,7133875.0
2007-02-14 18:18:00,2.2901,2.2901,2.28972,2.28972,9374477.0
2007-02-14 18:19:00,2.28984,2.28984,2.28917,2.28917,23967874.0
2007-02-14 18:20:00,2.28933,2.28968,2.28923,2.28964,12863075.0
2007-02-14 18:21:00,2.28939,2.28939,2.28874,2.28908,4328338.0
2007-02-14 18:22:00,2.28886,2.28886,2.28838,2.28871,7104307.0
2007-02-14 18:23:00,2.2886,2.2886,2.28795,2.28795,4822995.0
2007-02-14 18:24:00,2.28803,2.28813,2.2879,2.2879,3567847.0
2007-02-14 18:25:00,2.28798,2.28815,2.2879,2.2879,4364472.0
2007-02-14 18:26:00,2.288,2.28815,2.28792,2.28815,6040742.0
2007-02-14 18:27:00,2.28811,2.28852,2.28811,2.28826,1797630.0
2007-02-14 18:28:00,2.28836,2.28836,2.28776,2.28776,6751059.0
2007-02-14 18:29:00,2.28767,2.28767,2.28715,2.28748,725060.0
2007-02-14 18:30:00,2.28766,2.28791,2.28766,2.28791,16752152.0
2007-02-14 18:31:00,2.28792,2.28815,2.28792,2.28815,2907535.0
2007-02-14 18:32:00,2.28792,2.28835,2.28777,2.28829,4744478.0
2007-02-14 18:33:00,2.28815,2.28815,2.28789,2.28814,1049499.0
2007-02-14 18:34:00,2.28812,2.28856,2.28812,2.28856,2890148.0
2007-02-14 18:35:00,2.28853,2.28904,2.28853,2.28891,11956130.0
2007-02-14 18:36:00,2.28896,2.28912,2.28872,2.28901,4292380.0
2007-02-14 18:37:00,2.28875,2.28911,2.28875,2.2888,190617.0
2007-02-14 18:38:00,2.28859,2.28916,2.28859,2.28916,1874432.0
2007-02-14 18:39:00,2.28912,2.28944,2.28912,2.28944,6738024.0
2007-02-14 18:40:00,2.28947,2.28953,2.28921,2.28933,1422728.0
2007-02-14 18:41:00,2.289,2.28919,2.289,2.28919,3164991.0
2007-02-14 18:42:00,2.28942,2.29003,2.28942,2.2897,2078849.0
2007-02-14 18:43:00,2.2895,2.28957,2.28924,2.28948,1730458.0
2007-02-14 18:44:00,2.28941,2.28962,2.28935,2.28935,18709542.0
2007-02-14 18:45:00,2.28947,2.28947,2.28896,2.28928,3942519.0
2007-02-14 18:46:00,2.28931,2.28931,2.28891,2.28899,1291411.0
2007-02-14 18:47:00,2.28878,2.28908,2.28877,2.28888,753510.0
2007-02-14 18:48:00,2.28876,2.28876,2.28841,2.28841,2897735.0
2007-02-14 18:49:00,2.28825,2.28854,2.2879,2.28854,10716242.0
2007-02-14 18:50:00,2.28825,2.28825,2.28783,2.28792,832514.0
2007-02-14 18:51:00,2.28813,2.28841,2.28813,2.28829,1108741.0
2007-02-14 18:52:00,2.28852,2.28852,2.28831,2.2884,9526058.0
2007-02-14 18:53:00,2.28821,2.28834,2.28811,2.28834,14852308.0
2007-02-14 18:54:00,2.28835,2.28835,2.28805,2.28805,520187.0
2007-02-14 18:55:00,2.28805,2.28805,2.28762,2.28783,1840666.0
2007-02-14 18:56:00,2.28758,2.28764,2.28746,2.28764,6424917.0
2007-02-14 18:57:00,2.28791,2.28809,2.28776,2.28809,5769255.0
2007-02-14 18:58:00,2.28782,2.28794,2.28782,2.28791,8184959.0
2007-02-14 18:59:00,2.28776,2.28798,2.28761,2.28798,1531501.0
2007-02-14 19:00:00,2.28817,2.28817,2.28754,2.28767,2398067.0
2007-02-14 19:01:00,2.28745,2.28745,2.2873,2.2873,9748776.0
2007-02-14 19:02:00,2.28702,2.28724,2.28702,2.28724,5157851.0
2007-02-14 19:03:00,2.28703,2.28714,2.28692,2.28693,3808725.0
2007-02-14 19:04:00,2.28704,2.28722,2.28695,2.28702,18489292.0
2007-02-14 19:05:00,2.28694,2.28722,2.28694,2.28694,9644818.0
2007-02-14 19:06:00,2.28707,2.28707,2.28688,2.28688,1785064.0
2007-02-14 19:07:00,2.28683,2.2872,2.28683,2.2872,1484780.0
2007-02-14 19:08:00,2.28721,2.28755,2.28718,2.28735,3526728.0
2007-02-14 19:09:00,2.2873,2.2873,2.28726,2.28726,2343680.0
2007-02-14 19:10:00,2.28712,2.28712,2.28693,2.28698,5807794.0
2007-02-14 19:11:00,2.28703,2.28703,2.28664,2.28672,19474846.0
2007-02-14 19:12:00,2.28667,2.28667,2.28635,2.28646,3857988.0
2007-02-14 19:13:00,2.28643,2.28672,2.28643,2.2866,585910.0
2007-02-14 19:14:00,2.28665,2.28668,2.28635,2.28635,3422991.0
2007-02-14 19:15:00,2.28645,2.28645,2.28609,2.28611,4193508.0
2007-02-14 19:16:00,2.2861,2.2862,2.2861,2.28613,3594321.0
2007-02-14 19:17:00,2.28623,2.28635,2.28623,2.28635,1713757.0
2007-02-14 19:18:00,2.2864,2.28666,2.2864,2.28666,5372617.0
2007-02-14 19:19:00,2.28673,2.28734,2.28644,2.28723,4413693.0
2007-02-14 19:20:00,2.28672,2.28674,2.28653,2.28665,3672982.0
2007-02-14 19:21:00,2.28663,2.28678,2.28663,2.28678,2639604.0
2007-02-14 19:22:00,2.28682,2.28699,2.28675,2.28685,2498573.0
2007-02-14 19:23:00,2.28698,2.28719,2.28693,2.28719,7312788.0
2007-02-14 19:24:00,2.28697,2.28697,2.28618,2.28654,2031254.0
2007-02-14 19:25:00,2.28637,2.28659,2.28626,2.28656,3738284.0
2007-02-14 19:26:00,2.28643,2.28643,2.28605,2.28605,8922885.0
2007-02-14 19:27:00,2.28617,2.28667,2.28617,2.28667,926720.0
2007-02-14 19:28:00,2.2867,2.2871,2.2867,2.28702,10066067.0
2007-02-14 19:29:00,2.28699,2.28718,2.28699,2.28703,28180116.0
2007-02-14 19:30:00,2.28699,2.28699,2.28651,2.28668,2408598.0
2007-02-14 19:31:00,2.28672,2.28672,2.28644,2.28644,799617.0
2007-02-14 19:32:00,2.28654,2.28654,2.28619,2.2864,5392257.0
2007-02-14 19:33:00,2.28642,2.28657,2.2863,2.28657,5375510.0
2007-02-14 19:34:00,2.28657,2.28672,2.28636,2.28672,4879490.0
2007-02-14 19:35:00,2.28717,2.28741,2.28717,2.28728,6006685.0
2007-02-14 19:36:00,2.28715,2.28715,2.28635,2.28635,5205199.0
2007-02-14 19:37:00,2.28643,2.28663,2.28635,2.28635,8088888.0
2007-02-14 19:38:00,2.28646,2.28664,2.28635,2.28635,4766995.0
2007-02-14 19:39:00,2.28632,2.28698,2.28632,2.28689,5205473.0
2007-02-14 19:40:00,2.28692,2.28692,2.28645,2.28645,427751.0
2007-02-14 19:41:00,2.28649,2.28665,2.28629,2.28629,4181329.0
2007-02-14 19:43:00,2.28634,2.28634,2.28622,2.28627,2819431.0
2007-02-14 19:44:00,2.28629,2.28629,2.28611,2.28618,3754742.0
2007-02-14 19:45:00,2.28641,2.28685,2.28641,2.28677,7025989.0
2007-02-14 19:46:00,2.28629,2.28634,2.28608,2.28608,6386287.0
2007-02-14 19:47:00,2.28607,2.28653,2.28607,2.28649,3364355.0
2007-02-14 19:49:00,2.28649,2.28706,2.28649,2.287,734890.0
2007-02-14 19:50:00,2.28646,2.28661,2.28646,2.28659,11450583.0
2007-02-14 19:51:00,2.28656,2.28656,2.28592,2.28601,19012239.0
2007-02-14 19:52:00,2.28559,2.28559,2.28552,2.28552,4493256.0
2007-02-14 19:53:00,2.28555,2.28576,2.28555,2.28568,2843688.0
2007-02-14 19:55:00,2.28563,2.28582,2.28562,2.28567,2278775.0
2007-02-14 19:56:00,2.28525,2.28525,2.28491,2.28522,18745824.0
2007-02-14 19:57:00,2.28525,2.28546,2.28503,2.28542,910920.0
2007-02-14 19:58:00,2.28536,2.28546,2.28522,2.28546,13040453.0
2007-02-14 19:59:00,2.28548,2.28568,2.28542,2.28568,17457016.0
2007-02-14 20:00:00,2.28557,2.28561,2.2855,2.28552,3299927.0
2007-02-14 20:01:00,2.2855,2.2855,2.28539,2.28539,12532152.0
2007-02-14 20:02:00,2.28547,2.286,2.28547,2.286,972387.0
2007-02-14 20:03:00,2.28585,2.28585,2.28552,2.28552,737612.0
2007-02-14 20:04:00,2.28555,2.28555,2.28543,2.28543,4533554.0
2007-02-14 20:05:00,2.28529,2.28547,2.2851,2.28536,4417399.0
2007-02-14 20:06:00,2.28521,2.28523,2.28493,2.28496,6755188.0
2007-02-14 20:07:00,2.28529,2.2856,2.28529,2.2856,8881427.0
2007-02-14 20:08:00,2.28545,2.28597,2.28545,2.28597,1795652.0
2007-02-14 20:09:00,2.28594,2.28618,2.28592,2.28596,18524369.0
2007-02-14 20:10:00,2.28594,2.28599,2.28562,2.28562,2685684.0
2007-02-14 20:11:00,2.28575,2.28666,2.28575,2.28666,11609352.0
2007-02-14 20:12:00,2.28651,2.28651,2.28553,2.28614,5264681.0
2007-02-14 20:13:00,2.28627,2.28633,2.28627,2.28633,407566.0
2007-02-14 20:15:00,2.28686,2.28686,2.28672,2.28672,528314.0
2007-02-14 20:17:00,2.28674,2.28686,2.28674,2.28686,898142.0
2007-02-14 20:18:00,2.28691,2.28691,2.28649,2.2868,2293651.0
2007-02-14 20:19:00,2.28672,2.28703,2.28672,2.28703,2003518.0
2007-02-14 20:20:00,2.287,2.28714,2.28679,2.28701,11856791.0
2007-02-14 20:21:00,2.28699,2.28725,2.28699,2.28725,1115308.0
2007-02-14 20:22:00,2.2874,2.28743,2.28724,2.2873,2288667.0
2007-02-14 20:23:00,2.28726,2.28728,2.28705,2.2872,11219208.0
2007-02-14 20:24:00,2.28718,2.28718,2.28699,2.28717,4077230.0
2007-02-14 20:25:00,2.28771,2.28771,2.28751,2.28751,748447.0
2007-02-14 20:26:00,2.28698,2.28698,2.28679,2.28697,4864693.0
2007-02-14 20:27:00,2.28688,2.28692,2.2868,2.2868,8429832.0
2007-02-14 20:28:00,2.28675,2.28699,2.28675,2.28685,6487993.0
2007-02-14 20:29:00,2.28696,2.28718,2.28683,2.28718,2069431.0
2007-02-14 20:30:00,2.28717,2.28732,2.28717,2.28732,521527.0
2007-02-14 20:31:00,2.28746,2.28788,2.28746,2.28781,1061156.0
2007-02-14 20:32:00,2.28738,2.28749,2.28738,2.28749,2780736.0
2007-02-14 20:33:00,2.28797,2.28814,2.28795,2.28814,2242199.0
2007-02-14 20:34:00,2.28804,2.28804,2.2875,2.2876,3058671.0
2007-02-14 20:35:00,2.28749,2.28749,2.28688,2.28722,3602890.0
2007-02-14 20:36:00,2.28722,2.28761,2.28722,2.28761,6203637.0
2007-02-14 20:37:00,2.28748,2.2875,2.28743,2.28743,1075694.0
2007-02-14 20:38:00,2.28749,2.28783,2.28749,2.28775,8822069.0
2007-02-14 20:39:00,2.2876,2.28781,2.2876,2.28772,4693346.0
2007-02-14 20:40:00,2.28771,2.28771,2.28747,2.28747,244212.0
2007-02-14 20:41:00,2.28786,2.28786,2.28749,2.28749,13024040.0
2007-02-14 20:42:00,2.28743,2.28766,2.28729,2.2874,10381005.0
2007-02-14 20:44:00,2.28715,2.28715,2.28696,2.28696,1254741.0
2007-02-14 20:45:00,2.28697,2.28697,2.28688,2.28688,448396.0
2007-02-14 20:46:00,2.28691,2.28691,2.28676,2.28676,40145406.0
2007-02-14 20:47:00,2.28665,2.28688,2.28665,2.28688,2619084.0
2007-02-14 20:48:00,2.28683,2.28685,2.28677,2.28678,1751534.0
2007-02-14 20:49:00,2.28693,2.28693,2.28674,2.2869,8129395.0
2007-02-14 20:50:00,2.28693,2.28693,2.28676,2.28676,1758697.0
2007-02-14 20:51:00,2.28642,2.28681,2.28642,2.28647,2482025.0
2007-02-14 20:52:00,2.28613,2.28631,2.28596,2.28607,2100280.0
2007-02-14 20:53:00,2.28597,2.2862,2.28597,2.2862,13671003.0
2007-02-14 20:54:00,2.28628,2.28683,2.28628,2.28683,1625133.0
2007-02-14 20:55:00,2.2868,2.2868,2.2862,2.28635,2486435.0
2007-02-14 20:56:00,2.28639,2.28658,2.28639,2.28658,20308848.0
2007-02-14 20:57:00,2.28674,2.28674,2.28636,2.28639,1295402.0
2007-02-14 20:58:00,2.28658,2.28666,2.28639,2.28639,2910443.0
2007-02-14 20:59:00,2.2864,2.28645,2.2862,2.28645,9173839.0
2007-02-14 21:00:00,2.28658,2.28687,2.28658,2.28687,3343393.0
2007-02-14 21:01:00,2.28685,2.28709,2.28685,2.28708,20284473.0
2007-02-14 21:02:00,2.28698,2.287,2.28639,2.28639,2813029.0
2007-02-14 21:03:00,2.2864,2.2864,2.28611,2.28615,2806355.0
2007-02-14 21:04:00,2.28623,2.28623,2.28614,2.28614,1880069.0
2007-02-14 21:05:00,2.28603,2.28603,2.28534,2.28534,3203913.0
2007-02-14 21:07:00,2.28527,2.28543,2.2852,2.28537,3707519.0
2007-02-14 21:08:00,2.2854,2.2854,2.28514,2.2852,9146722.0
2007-02-14 21:09:00,2.28525,2.28558,2.2849,2.28547,744696.0
2007-02-14 21:10:00,2.28544,2.28544,2.28526,2.28526,3012915.0
2007-02-14 21:11:00,2.28526,2.28535,2.28524,2.28535,1173982.0
2007-02-14 21:12:00,2.28547,2.28571,2.28547,2.2855,3728957.0
2007-02-14 21:13:00,2.28599,2.28599,2.28579,2.28579,3702849.0
2007-02-14 21:14:00,2.28528,2.28567,2.28528,2.28541,3513251.0
2007-02-14 21:15:00,2.28544,2.28632,2.28544,2.28632,1518447.0
2007-02-14 21:16:00,2.28617,2.28617,2.28555,2.28558,7020935.0
2007-02-14 21:17:00,2.28568,2.2858,2.2856,2.2856,3293209.0
2007-02-14 21:18:00,2.28597,2.28611,2.28597,2.28611,298209.0
2007-02-14 21:19:00,2.28563,2.28563,2.28539,2.28539,6379747.0
2007-02-14 21:20:00,2.28561,2.28574,2.2856,2.28574,4018976.0
2007-02-14 21:21:00,2.28575,2.2858,2.28563,2.2858,11349223.0
2007-02-14 21:22:00,2.28579,2.28579,2.28548,2.28548,1029351.0
2007-02-14 21:23:00,2.28558,2.28571,2.28549,2.28559,1467290.0
2007-02-14 21:24:00,2.28562,2.28587,2.28559,2.28559,14061427.0
2007-02-14 21:25:00,2.28618,2.28618,2.28606,2.28615,2043497.0
2007-02-14 21:26:00,2.2861,2.2861,2.28536,2.28536,920575.0
2007-02-14 21:27:00,2.28539,2.28608,2.28539,2.28602,3251541.0
2007-02-14 21:28:00,2.28544,2.28549,2.28544,2.28544,2600183.0
2007-02-14 21:29:00,2.28542,2.28556,2.28542,2.28556,1733198.0
2007-02-14 21:30:00,2.28524,2.28554,2.28516,2.28554,452912.0
2007-02-14 21:33:00,2.28557,2.28588,2.28551,2.28588,1141076.0
2007-02-14 21:35:00,2.28589,2.28609,2.28589,2.28609,656112.0
2007-02-14 21:36:00,2.28609,2.28631,2.28609,2.28609,7529445.0
2007-02-14 21:37:00,2.28617,2.28617,2.28609,2.28609,239749.0
2007-02-14 21:38:00,2.28606,2.28612,2.28595,2.28597,2326145.0
2007-02-14 21:39:00,2.28592,2.28605,2.28571,2.28571,11342191.0
2007-02-14 21:40:00,2.2859,2.28617,2.2859,2.28617,1732434.0
2007-02-14 21:41:00,2.28604,2.28604,2.28594,2.28596,4670694.0
2007-02-14 21:42:00,2.28637,2.28653,2.28632,2.28645,1474773.0
2007-02-14 21:43:00,2.28651,2.28652,2.28635,2.28635,8801101.0
2007-02-14 21:44:00,2.28607,2.28634,2.28607,2.28611,32493487.0
2007-02-14 21:45:00,2.28571,2.28571,2.28514,2.28514,2850220.0
2007-02-14 21:46:00,2.28513,2.28528,2.2851,2.28513,7924413.0
2007-02-14 21:47:00,2.28504,2.28525,2.2849,2.2849,4977985.0
2007-02-14 21:48:00,2.28491,2.28508,2.28491,2.28508,2267931.0
2007-02-14 21:49:00,2.28507,2.28517,2.285,2.28503,3248012.0
2007-02-14 21:50:00,2.28475,2.28492,2.28475,2.28482,965272.0
2007-02-14 21:51:00,2.28497,2.28501,2.28484,2.28485,5866223.0
2007-02-14 21:52:00,2.28483,2.28497,2.2848,2.28495,6529242.0
2007-02-14 21:53:00,2.28511,2.28511,2.28487,2.28498,6248724.0
2007-02-14 21:54:00,2.28508,2.28519,2.28508,2.28519,441286.0
2007-02-14 21:55:00,2.285,2.28512,2.285,2.28512,433326.0
2007-02-14 21:56:00,2.28528,2.286,2.28528,2.2857,7934759.0
2007-02-14 21:57:00,2.28562,2.28565,2.28519,2.28519,445409.0
2007-02-14 21:58:00,2.2852,2.2852,2.285,2.28518,6888425.0
2007-02-14 21:59:00,2.28519,2.28526,2.28519,2.28526,2503169.0
2007-02-14 22:00:00,2.28495,2.28538,2.28495,2.28526,19290362.0
2007-02-14 22:01:00,2.28516,2.28546,2.28516,2.28546,12070002.0
2007-02-14 22:02:00,2.28594,2.2862,2.28594,2.28613,3684333.0
2007-02-14 22:03:00,2.28594,2.28603,2.28539,2.2858,2281419.0
2007-02-14 22:04:00,2.28577,2.28577,2.28524,2.28553,7501742.0
2007-02-14 22:05:00,2.28542,2.28554,2.28542,2.28554,160380.0
2007-02-14 22:06:00,2.28544,2.28557,2.28544,2.28557,2400091.0
2007-02-14 22:07:00,2.28562,2.28577,2.28544,2.28577,5404693.0
2007-02-14 22:08:00,2.28557,2.28557,2.28538,2.28538,637665.0
2007-02-14 22:09:00,2.28544,2.2863,2.28544,2.2863,4173871.0
2007-02-14 22:10:00,2.28628,2.28628,2.28609,2.28621,2447450.0
2007-02-14 22:11:00,2.28593,2.28601,2.28554,2.28554,5393839.0
2007-02-14 22:12:00,2.28577,2.28577,2.28554,2.28554,2547171.0
2007-02-14 22:13:00,2.28557,2.28577,2.2853,2.28559,11702667.0
2007-02-14 22:14:00,2.28543,2.28599,2.28543,2.28599,1542169.0
2007-02-14 22:15:00,2.286,2.286,2.28579,2.28581,5801595.0
2007-02-14 22:16:00,2.28567,2.28579,2.28567,2.28579,4718516.0
2007-02-14 22:17:00,2.28575,2.28575,2.28542,2.28542,2633379.0
2007-02-14 22:18:00,2.28554,2.28565,2.28554,2.28565,23426534.0
2007-02-14 22:19:00,2.28578,2.28578,2.28569,2.28569,1739523.0
2007-02-14 22:20:00,2.28568,2.28585,2.28564,2.28585,1118001.0
2007-02-14 22:21:00,2.286,2.28611,2.28593,2.28611,2199584.0
2007-02-14 22:22:00,2.286,2.28602,2.28593,2.28593,1030031.0
2007-02-14 22:23:00,2.28578,2.28608,2.28578,2.28608,7697029.0
2007-02-14 22:24:00,2.28612,2.28612,2.28589,2.28589,8139193.0
2007-02-14 22:25:00,2.28591,2.28606,2.28591,2.28606,619265.0
2007-02-14 22:26:00,2.28589,2.28606,2.28583,2.28606,4633796.0
2007-02-14 22:27:00,2.28603,2.28603,2.28569,2.28569,1621447.0
2007-02-14 22:28:00,2.28584,2.28601,2.2857,2.28601,4514896.0
2007-02-14 22:29:00,2.28611,2.2867,2.28611,2.28663,2717793.0
2007-02-14 22:30:00,2.28657,2.28657,2.28583,2.28595,4978644.0
2007-02-14 22:31:00,2.28617,2.28621,2.28604,2.28604,5177948.0
2007-02-14 22:32:00,2.28602,2.28603,2.28581,2.28581,2483627.0
2007-02-14 22:33:00,2.28601,2.28612,2.28601,2.28612,3265244.0
2007-02-14 22:34:00,2.28612,2.287,2.28612,2.28681,10095231.0
2007-02-14 22:35:00,2.28618,2.28618,2.28596,2.28596,8100844.0
2007-02-14 22:36:00,2.28617,2.28643,2.28617,2.28643,1447373.0
2007-02-14 22:37:00,2.28633,2.28633,2.28618,2.28618,3698660.0
2007-02-14 22:38:00,2.28612,2.28636,2.28612,2.28636,550524.0
2007-02-14 22:39:00,2.28637,2.28645,2.28633,2.28633,2302167.0
2007-02-14 22:40:00,2.28655,2.28675,2.28653,2.28655,1191242.0
2007-02-14 22:41:00,2.28654,2.28654,2.28648,2.28648,784102.0
2007-02-14 22:42:00,2.28653,2.28707,2.28653,2.28706,1558669.0
2007-02-14 22:43:00,2.28658,2.28658,2.28613,2.28614,1009620.0
2007-02-14 22:44:00,2.28625,2.28695,2.28625,2.28695,5542987.0
2007-02-14 22:45:00,2.28699,2.28699,2.28675,2.2868,1554871.0
2007-02-14 22:46:00,2.28678,2.28691,2.28658,2.28691,2399073.0
2007-02-14 22:47:00,2.28675,2.28675,2.28665,2.28665,8684454.0
2007-02-14 22:48:00,2.28652,2.28652,2.28563,2.28563,1252508.0
2007-02-14 22:49:00,2.28584,2.28657,2.28584,2.28637,3155510.0
2007-02-14 22:50:00,2.28596,2.28619,2.28596,2.286,1654280.0
2007-02-14 22:51:00,2.28598,2.28614,2.28598,2.28614,1667233.0
2007-02-14 22:52:00,2.28617,2.28623,2.28604,2.28604,1689781.0
2007-02-14 22:53:00,2.28624,2.28624,2.28595,2.28595,5767978.0
2007-02-14 22:55:00,2.28596,2.28597,2.28581,2.28581,1346251.0
2007-02-14 22:56:00,2.28581,2.28593,2.28567,2.28583,5933656.0
2007-02-14 22:57:00,2.28584,2.28591,2.28571,2.28571,4017315.0
2007-02-14 22:58:00,2.28573,2.28587,2.28573,2.28587,510279.0
2007-02-14 22:59:00,2.28568,2.28585,2.28556,2.28556,1604093.0
2007-02-14 23:00:00,2.28556,2.28567,2.28556,2.28567,43408.0
2007-02-14 23:01:00,2.28567,2.28567,2.28532,2.28532,7244916.0
2007-02-14 23:02:00,2.2855,2.28604,2.2855,2.28598,11757064.0
2007-02-14 23:03:00,2.28581,2.28581,2.28558,2.28558,3497085.0
2007-02-14 23:04:00,2.28549,2.28563,2.28549,2.28563,783919.0
2007-02-14 23:05:00,2.28429,2.28611,2.28429,2.28582,15293001.0
2007-02-14 23:06:00,2.28563,2.28586,2.28559,2.28559,3923631.0
2007-02-14 23:07:00,2.2857,2.28584,2.28539,2.28584,1039293.0
2007-02-14 23:09:00,2.28584,2.28584,2.28572,2.28575,2402457.0
2007-02-14 23:10:00,2.28561,2.28615,2.28561,2.28615,1542309.0
2007-02-14 23:11:00,2.28577,2.2864,2.28577,2.28614,6122430.0
2007-02-14 23:12:00,2.28612,2.28637,2.2861,2.28626,12855087.0
2007-02-14 23:13:00,2.28627,2.28627,2.28615,2.28626,1729932.0
2007-02-14 23:14:00,2.28626,2.28626,2.28617,2.28617,6254966.0
2007-02-14 23:15:00,2.28619,2.28619,2.28575,2.28575,578569.0
2007-02-14 23:16:00,2.28573,2.28594,2.28573,2.28582,2288788.0
2007-02-14 23:17:00,2.28577,2.28593,2.28573,2.28585,3304332.0
2007-02-14 23:18:00,2.28601,2.28601,2.28553,2.28553,1420434.0
2007-02-14 23:19:00,2.28582,2.28613,2.28582,2.28613,21210485.0
2007-02-14 23:21:00,2.28626,2.28626,2.28582,2.28582,1402694.0
2007-02-14 23:22:00,2.28594,2.28594,2.2857,2.2857,1286807.0
2007-02-14 23:23:00,2.2857,2.28588,2.2857,2.28588,2493531.0
2007-02-14 23:24:00,2.28575,2.28587,2.28568,2.28568,1609809.0
2007-02-14 23:25:00,2.28553,2.2858,2.28553,2.2857,1649419.0
2007-02-14 23:26:00,2.28562,2.28562,2.28558,2.28558,313531.0
2007-02-14 23:27:00,2.28556,2.28579,2.28556,2.28579,1889777.0
2007-02-14 23:28:00,2.28567,2.28585,2.2855,2.2855,5630419.0
2007-02-14 23:29:00,2.28541,2.28572,2.2854,2.28562,5337943.0
2007-02-14 23:30:00,2.28574,2.28577,2.28543,2.28577,636019.0
2007-02-14 23:31:00,2.28633,2.28652,2.28633,2.28652,3662441.0
2007-02-14 23:33:00,2.28639,2.28639,2.28579,2.28586,5968768.0
2007-02-14 23:34:00,2.28599,2.28599,2.28576,2.28577,6564003.0
2007-02-14 23:35:00,2.28587,2.2866,2.28587,2.28652,8679481.0
2007-02-14 23:36:00,2.28598,2.28598,2.28565,2.28587,7701735.0
2007-02-14 23:38:00,2.28596,2.28643,2.28596,2.28639,2093303.0
2007-02-14 23:39:00,2.28639,2.28672,2.28639,2.28661,5966216.0
2007-02-14 23:40:00,2.28655,2.28655,2.28627,2.28627,467352.0
2007-02-14 23:42:00,2.2859,2.28646,2.2859,2.28606,2478959.0
2007-02-14 23:43:00,2.28619,2.28619,2.28593,2.28619,1123067.0
2007-02-14 23:44:00,2.28613,2.28616,2.28601,2.28616,14986250.0
2007-02-14 23:45:00,2.28626,2.2869,2.28626,2.2869,1305155.0
2007-02-14 23:47:00,2.2864,2.2864,2.28624,2.28627,4432067.0
2007-02-14 23:48:00,2.28627,2.28637,2.28627,2.28637,2617661.0
2007-02-14 23:49:00,2.28639,2.2866,2.28594,2.28594,2665297.0
2007-02-14 23:50:00,2.2861,2.28642,2.2861,2.28642,2345613.0
2007-02-14 23:51:00,2.28667,2.28678,2.28661,2.28663,6039118.0
2007-02-14 23:52:00,2.2868,2.2868,2.28652,2.28658,3526671.0
2007-02-14 23:53:00,2.28643,2.28658,2.28643,2.28658,1910526.0
2007-02-14 23:54:00,2.28678,2.28741,2.28678,2.28731,2335201.0
2007-02-14 23:55:00,2.28717,2.28717,2.28675,2.28675,3184833.0
2007-02-14 23:56:00,2.28702,2.28732,2.28695,2.28695,1543906.0
2007-02-14 23:58:00,2.28706,2.28706,2.28669,2.28697,268756.0
2007-02-14 23:59:00,2.28717,2.28731,2.28713,2.28731,8512777.0
2007-02-15 00:00:00,2.28726,2.28804,2.28726,2.28804,1320250.0
2007-02-15 00:01:00,2.28787,2.28806,2.28787,2.28806,1923794.0
2007-02-15 00:02:00,2.28787,2.28806,2.28785,2.28802,11495608.0
2007-02-15 00:03:00,2.28804,2.28804,2.2879,2.28796,25358961.0
2007-02-15 00:04:00,2.28795,2.28814,2.28795,2.28814,571296.0
2007-02-15 00:05:00,2.28785,2.28802,2.28767,2.288,2871072.0
2007-02-15 00:06:00,2.28771,2.28771,2.28737,2.2876,4103948.0
2007-02-15 00:07:00,2.28772,2.28772,2.28732,2.28732,975819.0
2007-02-15 00:08:00,2.28733,2.28807,2.28733,2.28807,1679764.0
2007-02-15 00:09:00,2.28804,2.28804,2.28788,2.28798,13158503.0
2007-02-15 00:10:00,2.28809,2.28809,2.28775,2.2879,1300317.0
2007-02-15 00:11:00,2.28787,2.28802,2.28787,2.28802,950718.0
2007-02-15 00:12:00,2.28854,2.28887,2.28853,2.28887,1841600.0
2007-02-15 00:13:00,2.28872,2.28886,2.28849,2.28858,2151193.0
2007-02-15 00:14:00,2.28866,2.28866,2.28801,2.2882,1464286.0
2007-02-15 00:15:00,2.28808,2.28809,2.28719,2.28809,3320676.0
2007-02-15 00:16:00,2.28804,2.28804,2.28765,2.28765,9188389.0
2007-02-15 00:17:00,2.28767,2.28783,2.28767,2.28775,2255788.0
2007-02-15 00:18:00,2.28792,2.28806,2.28792,2.28806,1955439.0
2007-02-15 00:19:00,2.2881,2.2881,2.28787,2.28787,164199.0
2007-02-15 00:22:00,2.2882,2.28834,2.28816,2.28834,1787355.0
2007-02-15 00:25:00,2.28832,2.28832,2.28776,2.28776,3707154.0
2007-02-15 00:26:00,2.28781,2.28798,2.28781,2.28798,642253.0
2007-02-15 00:27:00,2.28786,2.28813,2.28786,2.2879,2437898.0
2007-02-15 00:28:00,2.2879,2.2879,2.287,2.287,6973174.0
2007-02-15 00:29:00,2.28713,2.2877,2.28697,2.2877,5383811.0
2007-02-15 00:30:00,2.28819,2.28819,2.28751,2.28751,3260095.0
2007-02-15 00:31:00,2.28752,2.28752,2.28729,2.28729,13491606.0
2007-02-15 00:32:00,2.28731,2.28739,2.28731,2.28739,817125.0
2007-02-15 00:33:00,2.28744,2.28777,2.28744,2.28777,1650567.0
2007-02-15 00:34:00,2.28771,2.28813,2.28771,2.28813,3101181.0
2007-02-15 00:35:00,2.28811,2.28811,2.28766,2.28766,2663782.0
2007-02-15 00:37:00,2.28768,2.28768,2.28756,2.28756,888628.0
2007-02-15 00:38:00,2.28756,2.28781,2.28755,2.28766,3443704.0
2007-02-15 00:39:00,2.28759,2.28789,2.28759,2.28788,3102818.0
2007-02-15 00:40:00,2.28795,2.28809,2.28793,2.28793,3263230.0
2007-02-15 00:42:00,2.28792,2.28796,2.28779,2.28794,860841.0
2007-02-15 00:43:00,2.28796,2.28796,2.28759,2.28759,4314135.0
2007-02-15 00:44:00,2.28756,2.28756,2.28735,2.28735,2710671.0
2007-02-15 00:45:00,2.28756,2.28794,2.28756,2.28794,5440447.0
2007-02-15 00:46:00,2.28768,2.2877,2.28743,2.28743,6213661.0
2007-02-15 00:47:00,2.28759,2.28759,2.28727,2.28727,4062080.0
2007-02-15 00:48:00,2.28728,2.2873,2.28715,2.28724,4816889.0
2007-02-15 00:50:00,2.28735,2.28804,2.28735,2.28796,19126521.0
2007-02-15 00:54:00,2.28794,2.28794,2.28764,2.28764,7232373.0
2007-02-15 00:55:00,2.28756,2.28756,2.28753,2.28753,211307.0
2007-02-15 01:00:00,2.28742,2.28742,2.28679,2.28702,6710514.0
2007-02-15 01:01:00,2.28688,2.28711,2.28688,2.28711,7127018.0
2007-02-15 01:02:00,2.28709,2.28725,2.28709,2.28713,3413379.0
2007-02-15 01:03:00,2.28711,2.28724,2.28711,2.28714,956367.0
2007-02-15 01:04:00,2.28711,2.28726,2.2871,2.2871,2476046.0
2007-02-15 01:05:00,2.28721,2.28731,2.28721,2.28729,4683766.0
2007-02-15 01:06:00,2.28742,2.28826,2.28742,2.28826,3405440.0
2007-02-15 01:07:00,2.2878,2.28815,2.28737,2.28737,10869773.0
2007-02-15 01:08:00,2.28722,2.28748,2.28719,2.28724,2920071.0
2007-02-15 01:09:00,2.2874,2.28807,2.2874,2.28797,9743852.0
2007-02-15 01:10:00,2.28804,2.28804,2.28735,2.28735,1972328.0
2007-02-15 01:11:00,2.28726,2.28736,2.28726,2.28732,2609204.0
2007-02-15 01:13:00,2.28735,2.28742,2.28733,2.28742,7860003.0
2007-02-15 01:14:00,2.28733,2.28736,2.28718,2.28729,6200193.0
2007-02-15 01:16:00,2.28723,2.28723,2.28694,2.28702,3938835.0
2007-02-15 01:17:00,2.28706,2.28766,2.28706,2.28752,8667894.0
2007-02-15 01:18:00,2.28706,2.2871,2.28691,2.28691,13719848.0
2007-02-15 01:19:00,2.28694,2.28711,2.28694,2.28711,9538521.0
2007-02-15 01:20:00,2.28714,2.28751,2.28714,2.28719,913495.0
2007-02-15 01:21:00,2.28722,2.28722,2.28689,2.28689,970629.0
2007-02-15 01:22:00,2.28694,2.28786,2.28692,2.28771,3165205.0
2007-02-15 01:23:00,2.2876,2.2876,2.28711,2.28728,4371251.0
2007-02-15 01:24:00,2.28714,2.28751,2.28714,2.28751,3101531.0
2007-02-15 01:25:00,2.28769,2.28769,2.28728,2.28767,1331605.0
2007-02-15 01:27:00,2.28769,2.28791,2.28757,2.28791,5188533.0
2007-02-15 01:28:00,2.28805,2.28813,2.28766,2.28766,3594634.0
2007-02-15 01:30:00,2.2879,2.2879,2.28781,2.28781,13775592.0
2007-02-15 01:32:00,2.28778,2.28836,2.28778,2.28836,1807849.0
2007-02-15 01:33:00,2.28838,2.28838,2.28799,2.28823,6908358.0
2007-02-15 01:34:00,2.28812,2.28848,2.28812,2.28848,5019187.0
2007-02-15 01:35:00,2.28868,2.28965,2.28868,2.28952,10242364.0
2007-02-15 01:37:00,2.28945,2.28945,2.28877,2.28886,12227590.0
2007-02-15 01:39:00,2.28886,2.28932,2.28857,2.28932,3797762.0
2007-02-15 01:40:00,2.28942,2.28961,2.28942,2.2895,12218806.0
2007-02-15 01:41:00,2.28981,2.28981,2.2894,2.2894,10221730.0
2007-02-15 01:42:00,2.2895,2.28963,2.28927,2.28927,13847016.0
2007-02-15 01:43:00,2.2893,2.2894,2.28928,2.2894,4191546.0
2007-02-15 01:44:00,2.28927,2.28948,2.28925,2.28925,3023132.0
2007-02-15 01:45:00,2.28915,2.28939,2.28915,2.28939,738079.0
2007-02-15 01:47:00,2.28918,2.28937,2.28895,2.28895,2520274.0
2007-02-15 01:48:00,2.28902,2.28903,2.28893,2.28893,24649604.0
2007-02-15 01:49:00,2.28896,2.2891,2.28896,2.28906,1027852.0
2007-02-15 01:50:00,2.2891,2.28912,2.28883,2.28883,8647274.0
2007-02-15 01:51:00,2.28934,2.28934,2.28915,2.28915,926380.0
2007-02-15 01:52:00,2.28876,2.28876,2.28835,2.28859,1705012.0
2007-02-15 01:53:00,2.28719,2.28872,2.28719,2.28794,3211552.0
2007-02-15 01:54:00,2.28803,2.28908,2.28802,2.28908,8625740.0
2007-02-15 01:55:00,2.28935,2.28954,2.28901,2.28926,2374614.0
2007-02-15 01:56:00,2.28904,2.29029,2.28904,2.29029,1326292.0
2007-02-15 01:57:00,2.29049,2.29049,2.29028,2.2904,1926066.0
2007-02-15 01:58:00,2.29037,2.29037,2.29021,2.29021,3841071.0
2007-02-15 01:59:00,2.29018,2.29022,2.29003,2.29021,12250478.0
2007-02-15 02:00:00,2.29021,2.29034,2.29018,2.29018,11469411.0
2007-02-15 02:01:00,2.29005,2.29005,2.29002,2.29002,3563807.0
2007-02-15 02:02:00,2.28997,2.28997,2.28986,2.28986,1276903.0
2007-02-15 02:03:00,2.28981,2.28981,2.28937,2.28937,1331619.0
2007-02-15 02:04:00,2.28933,2.28933,2.28895,2.28896,2169786.0
2007-02-15 02:05:00,2.28885,2.28885,2.28834,2.28835,8175282.0
2007-02-15 02:06:00,2.28826,2.28873,2.28703,2.28703,848240.0
2007-02-15 02:07:00,2.2884,2.2884,2.28776,2.28776,1046383.0
2007-02-15 02:08:00,2.28791,2.28821,2.28791,2.28821,905553.0
2007-02-15 02:09:00,2.28817,2.28844,2.28789,2.2882,8014899.0
2007-02-15 02:10:00,2.28817,2.28824,2.28806,2.28806,984061.0
2007-02-15 02:11:00,2.28792,2.28818,2.28782,2.28782,18778060.0
2007-02-15 02:12:00,2.28774,2.28783,2.28761,2.28778,2558914.0
2007-02-15 02:13:00,2.28798,2.28852,2.28798,2.28852,13028851.0
2007-02-15 02:14:00,2.28841,2.28841,2.28789,2.28789,774480.0
2007-02-15 02:15:00,2.28791,2.28791,2.28738,2.28747,3154353.0
2007-02-15 02:16:00,2.2876,2.28772,2.28739,2.28739,3959519.0
2007-02-15 02:17:00,2.28736,2.28756,2.28723,2.28744,13666616.0
2007-02-15 02:18:00,2.28756,2.28756,2.28738,2.28754,10995837.0
2007-02-15 02:19:00,2.28755,2.28767,2.28727,2.28767,13326214.0
2007-02-15 02:20:00,2.2878,2.2878,2.28759,2.2877,4194569.0
2007-02-15 02:21:00,2.28769,2.28769,2.28755,2.28755,222266.0
2007-02-15 02:22:00,2.28758,2.28766,2.28758,2.28766,5613808.0
2007-02-15 02:23:00,2.28768,2.28775,2.28764,2.28767,4677466.0
2007-02-15 02:24:00,2.28753,2.28778,2.28747,2.28755,8547753.0
2007-02-15 02:25:00,2.28761,2.28823,2.28761,2.28817,1081650.0
2007-02-15 02:26:00,2.2882,2.2882,2.28804,2.28804,2775526.0
2007-02-15 02:27:00,2.28801,2.28801,2.28739,2.28755,1843991.0
2007-02-15 02:28:00,2.28724,2.28783,2.28724,2.28783,919711.0
2007-02-15 02:29:00,2.28782,2.2879,2.28782,2.2879,12904536.0
2007-02-15 02:30:00,2.28769,2.28778,2.28747,2.28777,1585166.0
2007-02-15 02:31:00,2.28767,2.28783,2.28767,2.28783,3447429.0
2007-02-15 02:32:00,2.2878,2.28805,2.28763,2.28805,5310680.0
2007-02-15 02:33:00,2.28803,2.28803,2.28783,2.28792,3700571.0
2007-02-15 02:34:00,2.28795,2.28816,2.28795,2.28816,1320117.0
2007-02-15 02:35:00,2.28818,2.28818,2.28787,2.28789,3423701.0
2007-02-15 02:36:00,2.28803,2.28814,2.28803,2.28812,4688674.0
2007-02-15 02:37:00,2.28815,2.28815,2.28778,2.28788,3048534.0
2007-02-15 02:38:00,2.28772,2.28779,2.28746,2.28746,1019676.0
2007-02-15 02:39:00,2.28743,2.28777,2.28743,2.28777,856534.0
2007-02-15 02:40:00,2.28763,2.28763,2.28742,2.28742,9472217.0
2007-02-15 02:41:00,2.28739,2.28744,2.28683,2.28683,14927480.0
2007-02-15 02:42:00,2.28698,2.28698,2.28675,2.28675,8055404.0
2007-02-15 02:43:00,2.28679,2.28679,2.28655,2.28669,4111520.0
2007-02-15 02:44:00,2.28668,2.287,2.28668,2.287,5285227.0
2007-02-15 02:45:00,2.28694,2.28694,2.28653,2.28656,6100151.0
2007-02-15 02:46:00,2.28665,2.28709,2.28665,2.28709,8231233.0
2007-02-15 02:47:00,2.28684,2.28684,2.28645,2.28666,3305125.0
2007-02-15 02:48:00,2.28663,2.28685,2.28656,2.28656,2790294.0
2007-02-15 02:49:00,2.28643,2.28664,2.28643,2.28664,1861708.0
2007-02-15 02:50:00,2.28653,2.28683,2.2864,2.28683,9418364.0
2007-02-15 02:51:00,2.28675,2.28695,2.28673,2.28684,2876917.0
2007-02-15 02:52:00,2.2874,2.28744,2.2869,2.2872,4506754.0
2007-02-15 02:53:00,2.28722,2.28724,2.28716,2.28716,3187306.0
2007-02-15 02:54:00,2.28706,2.28714,2.28696,2.28696,8210970.0
2007-02-15 02:55:00,2.28675,2.28675,2.28622,2.28622,2316877.0
2007-02-15 02:56:00,2.28625,2.28631,2.28604,2.28622,955985.0
2007-02-15 02:57:00,2.28624,2.28624,2.28612,2.2862,3753442.0
2007-02-15 02:58:00,2.28634,2.28636,2.28623,2.28634,7738348.0
2007-02-15 02:59:00,2.28637,2.28648,2.28629,2.28644,6579582.0
2007-02-15 03:00:00,2.28634,2.28635,2.2861,2.28635,991704.0
2007-02-15 03:01:00,2.28625,2.28625,2.28612,2.28621,1954932.0
2007-02-15 03:04:00,2.28636,2.28716,2.28636,2.28716,2339189.0
2007-02-15 03:05:00,2.28706,2.28706,2.28683,2.28688,6915637.0
2007-02-15 03:06:00,2.28638,2.28638,2.28612,2.28612,4863999.0
2007-02-15 03:07:00,2.28597,2.28622,2.28597,2.28606,5841893.0
2007-02-15 03:08:00,2.28601,2.28614,2.28584,2.28584,2168774.0
2007-02-15 03:09:00,2.28593,2.28633,2.28593,2.28614,20765568.0
2007-02-15 03:10:00,2.28617,2.28617,2.286,2.286,8347598.0
2007-02-15 03:11:00,2.286,2.28621,2.286,2.28621,130769.0
2007-02-15 03:12:00,2.28626,2.28638,2.28622,2.28638,4163246.0
2007-02-15 03:13:00,2.28634,2.28659,2.28614,2.28659,6751043.0
2007-02-15 03:14:00,2.28662,2.2867,2.28662,2.2867,5288148.0
2007-02-15 03:15:00,2.2866,2.28674,2.28651,2.28651,2517927.0
2007-02-15 03:16:00,2.28665,2.28679,2.28663,2.28679,4178743.0
2007-02-15 03:17:00,2.28666,2.28679,2.28655,2.28655,598718.0
2007-02-15 03:18:00,2.28653,2.28653,2.2863,2.2863,5499956.0
2007-02-15 03:19:00,2.28645,2.28689,2.28645,2.28689,3333229.0
2007-02-15 03:20:00,2.28697,2.28697,2.28661,2.28661,2848974.0
2007-02-15 03:21:00,2.2868,2.28704,2.28678,2.28704,2397936.0
2007-02-15 03:22:00,2.28709,2.28761,2.28709,2.28754,887347.0
2007-02-15 03:23:00,2.28696,2.28726,2.28689,2.28706,4352288.0
2007-02-15 03:24:00,2.28726,2.28771,2.28726,2.28771,2659261.0
2007-02-15 03:25:00,2.28785,2.28836,2.28785,2.28836,3331022.0
2007-02-15 03:26:00,2.28854,2.28866,2.28832,2.28832,1779779.0
2007-02-15 03:27:00,2.28839,2.28839,2.28831,2.28831,895971.0
2007-02-15 03:28:00,2.28829,2.28841,2.28829,2.28832,13926100.0
2007-02-15 03:29:00,2.28837,2.2889,2.28837,2.28882,1023181.0
2007-02-15 03:30:00,2.28879,2.28879,2.28797,2.28797,5010993.0
2007-02-15 03:31:00,2.28773,2.28784,2.28758,2.28761,8135002.0
2007-02-15 03:32:00,2.28761,2.2878,2.28753,2.28769,2602925.0
2007-02-15 03:33:00,2.28781,2.28802,2.28781,2.28783,708185.0
2007-02-15 03:34:00,2.28778,2.28778,2.28765,2.28765,3578679.0
2007-02-15 03:35:00,2.28756,2.28759,2.28731,2.28759,2959024.0
2007-02-15 03:36:00,2.28747,2.28747,2.28737,2.28737,1152200.0
2007-02-15 03:37:00,2.28735,2.28735,2.28709,2.28709,4279842.0
2007-02-15 03:38:00,2.2871,2.28724,2.28695,2.28695,1640569.0
2007-02-15 03:39:00,2.28689,2.28689,2.28635,2.28635,5252101.0
2007-02-15 03:40:00,2.2866,2.28695,2.2866,2.28695,174587.0
2007-02-15 03:41:00,2.287,2.28761,2.287,2.28755,4606640.0
2007-02-15 03:42:00,2.28746,2.28746,2.28709,2.28738,2187113.0
2007-02-15 03:43:00,2.28748,2.28781,2.28748,2.28779,9714939.0
2007-02-15 03:44:00,2.28796,2.28796,2.28773,2.28791,3347457.0
2007-02-15 03:45:00,2.28795,2.28802,2.2877,2.2877,1360356.0
2007-02-15 03:46:00,2.28732,2.28732,2.28722,2.28722,949655.0
2007-02-15 03:47:00,2.28725,2.28734,2.28723,2.28727,2960932.0
2007-02-15 03:48:00,2.28739,2.28793,2.28739,2.28777,3568598.0
2007-02-15 03:49:00,2.28797,2.28809,2.28797,2.28797,2968845.0
2007-02-15 03:51:00,2.28797,2.28797,2.28778,2.28778,11844378.0
2007-02-15 03:52:00,2.28734,2.28736,2.2872,2.2872,980229.0
2007-02-15 03:53:00,2.28699,2.28699,2.28678,2.28678,3640807.0
2007-02-15 03:54:00,2.28681,2.28701,2.28681,2.28701,1824917.0
2007-02-15 03:55:00,2.28687,2.28687,2.28667,2.28667,541358.0
2007-02-15 03:56:00,2.28668,2.28673,2.28655,2.28673,26158828.0
2007-02-15 03:57:00,2.28671,2.28671,2.28654,2.28656,11438417.0
2007-02-15 03:58:00,2.28672,2.28756,2.28672,2.28756,24794046.0
2007-02-15 03:59:00,2.28748,2.28748,2.2866,2.2866,1432562.0
2007-02-15 04:00:00,2.28642,2.28653,2.28639,2.28653,7893896.0
2007-02-15 04:01:00,2.2871,2.2871,2.28684,2.2869,12593602.0
2007-02-15 04:02:00,2.28652,2.28678,2.28649,2.28659,6549237.0
2007-02-15 04:03:00,2.28662,2.28663,2.28662,2.28663,1420057.0
2007-02-15 04:04:00,2.28659,2.28659,2.2861,2.2861,2945103.0
2007-02-15 04:05:00,2.28613,2.28636,2.28601,2.28634,2408914.0
2007-02-15 04:06:00,2.28634,2.28634,2.28615,2.28615,1818856.0
2007-02-15 04:07:00,2.2861,2.2862,2.28596,2.2862,3650797.0
2007-02-15 04:08:00,2.28627,2.28627,2.28592,2.28592,1125480.0
2007-02-15 04:09:00,2.28566,2.28608,2.28566,2.28608,2348432.0
2007-02-15 04:10:00,2.28593,2.28609,2.28593,2.28599,2939883.0
2007-02-15 04:11:00,2.28604,2.28675,2.28604,2.28675,8407690.0
2007-02-15 04:12:00,2.28665,2.28665,2.286,2.286,4868263.0
2007-02-15 04:13:00,2.28609,2.28609,2.28597,2.286,6523517.0
2007-02-15 04:14:00,2.286,2.286,2.28578,2.28578,2435101.0
2007-02-15 04:15:00,2.28584,2.28584,2.2855,2.28561,14268544.0
2007-02-15 04:16:00,2.28567,2.28586,2.28564,2.28567,1239453.0
2007-02-15 04:17:00,2.28569,2.28601,2.28569,2.28601,2178105.0
2007-02-15 04:18:00,2.28603,2.28694,2.28599,2.28694,7583678.0
2007-02-15 04:19:00,2.28673,2.28673,2.28639,2.28647,1597958.0
2007-02-15 04:20:00,2.28653,2.28653,2.28584,2.28599,6040958.0
2007-02-15 04:21:00,2.28588,2.28593,2.28586,2.28587,7204927.0
2007-02-15 04:22:00,2.28577,2.28589,2.28577,2.28589,5345640.0
2007-02-15 04:23:00,2.28574,2.28605,2.28571,2.28571,7416926.0
2007-02-15 04:24:00,2.28573,2.28573,2.28559,2.28559,7677874.0
2007-02-15 04:25:00,2.28569,2.28569,2.2853,2.28552,6581775.0
2007-02-15 04:26:00,2.28539,2.28557,2.28526,2.28526,6229146.0
2007-02-15 04:27:00,2.28535,2.28544,2.28531,2.28531,7853367.0
2007-02-15 04:28:00,2.28542,2.28542,2.28519,2.28519,3265789.0
2007-02-15 04:29:00,2.28514,2.28554,2.28514,2.28542,612086.0
2007-02-15 04:30:00,2.28542,2.28547,2.28527,2.28533,4987333.0
2007-02-15 04:31:00,2.28534,2.28558,2.28532,2.28539,5675829.0
2007-02-15 04:32:00,2.28551,2.28551,2.28532,2.28532,2035304.0
2007-02-15 04:33:00,2.28534,2.28546,2.28534,2.28546,309081.0
2007-02-15 04:34:00,2.28566,2.28612,2.28566,2.28596,1592718.0
2007-02-15 04:35:00,2.28599,2.28599,2.28574,2.28582,1658912.0
2007-02-15 04:36:00,2.28572,2.28588,2.2855,2.2855,2597699.0
2007-02-15 04:37:00,2.2855,2.28561,2.2855,2.28551,1176240.0
2007-02-15 04:38:00,2.28551,2.28575,2.28551,2.28575,1425792.0
2007-02-15 04:39:00,2.28569,2.28582,2.28566,2.28582,4084834.0
2007-02-15 04:40:00,2.2857,2.28597,2.2857,2.28597,21993452.0
2007-02-15 04:41:00,2.28592,2.28609,2.28577,2.28577,1525381.0
2007-02-15 04:42:00,2.28572,2.28572,2.28553,2.28553,3572636.0
2007-02-15 04:43:00,2.28558,2.28596,2.28558,2.2856,2194217.0
2007-02-15 04:44:00,2.28582,2.28661,2.28582,2.28661,3154634.0
2007-02-15 04:45:00,2.28651,2.28651,2.28584,2.28598,5968477.0
2007-02-15 04:46:00,2.28609,2.28618,2.28599,2.28618,1456757.0
2007-02-15 04:47:00,2.28628,2.28673,2.28529,2.28668,29896297.0
2007-02-15 04:48:00,2.2866,2.2866,2.286,2.286,4346395.0
2007-02-15 04:49:00,2.28638,2.28638,2.28604,2.28604,1564367.0
2007-02-15 04:50:00,2.28606,2.28619,2.28606,2.28618,2511979.0
2007-02-15 04:51:00,2.2862,2.2862,2.28585,2.28587,984741.0
2007-02-15 04:52:00,2.28595,2.28621,2.28576,2.28621,1051808.0
2007-02-15 04:53:00,2.2861,2.28636,2.28609,2.28622,3935437.0
2007-02-15 04:54:00,2.2861,2.28633,2.2861,2.28631,569370.0
2007-02-15 04:55:00,2.28633,2.28633,2.28611,2.28611,823792.0
2007-02-15 05:04:00,2.28625,2.28625,2.28621,2.28621,82635.0
2007-02-15 05:05:00,2.28614,2.28625,2.28614,2.28625,4739150.0
2007-02-15 05:07:00,2.2862,2.28621,2.28613,2.28613,1877117.0
2007-02-15 05:08:00,2.2861,2.28648,2.2861,2.28648,1795621.0
2007-02-15 05:09:00,2.28645,2.28645,2.28621,2.28621,416346.0
2007-02-15 05:11:00,2.28621,2.2864,2.2861,2.2861,1153853.0
2007-02-15 05:12:00,2.28615,2.28615,2.28589,2.28589,8665390.0
2007-02-15 05:13:00,2.28596,2.28596,2.28595,2.28595,324395.0
2007-02-15 05:14:00,2.28617,2.28617,2.28592,2.28597,2240868.0
2007-02-15 05:15:00,2.28593,2.28628,2.28593,2.28628,4879308.0
2007-02-15 05:16:00,2.28629,2.28707,2.28629,2.28683,9409121.0
2007-02-15 05:17:00,2.28674,2.28688,2.28674,2.28676,1558669.0
2007-02-15 05:18:00,2.28671,2.28671,2.28622,2.28622,821997.0
2007-02-15 05:19:00,2.28632,2.28705,2.28632,2.28705,3277988.0
2007-02-15 05:20:00,2.28702,2.2873,2.287,2.28708,2912974.0
2007-02-15 05:21:00,2.28709,2.2873,2.28709,2.2873,2370447.0
2007-02-15 05:23:00,2.28717,2.28717,2.28625,2.28628,1607658.0
2007-02-15 05:24:00,2.28635,2.28712,2.28635,2.28712,256406.0
2007-02-15 05:25:00,2.28731,2.28731,2.28692,2.28692,120924.0
2007-02-15 05:26:00,2.28678,2.28678,2.28612,2.28612,3529993.0
2007-02-15 05:27:00,2.28592,2.28619,2.28592,2.2861,2713754.0
2007-02-15 05:28:00,2.2862,2.28628,2.2862,2.28628,4835136.0
2007-02-15 05:29:00,2.28614,2.28626,2.28614,2.28625,4721331.0
2007-02-15 05:30:00,2.28612,2.28625,2.28612,2.28625,1215373.0
2007-02-15 05:31:00,2.28617,2.28617,2.28615,2.28615,237765.0
2007-02-15 05:32:00,2.28674,2.28694,2.28667,2.28676,8032341.0
2007-02-15 05:33:00,2.28628,2.28628,2.28607,2.28623,4426208.0
2007-02-15 05:34:00,2.2864,2.2864,2.28614,2.28614,604396.0
2007-02-15 05:35:00,2.28612,2.28612,2.28595,2.28595,7602459.0
2007-02-15 05:36:00,2.28611,2.28631,2.28601,2.28601,7661784.0
2007-02-15 05:38:00,2.28614,2.28614,2.28589,2.28591,2306126.0
2007-02-15 05:40:00,2.28591,2.28591,2.2858,2.28589,1878130.0
2007-02-15 05:41:00,2.28576,2.28587,2.28576,2.28577,5491521.0
2007-02-15 05:42:00,2.28553,2.28571,2.28553,2.28554,2739678.0
2007-02-15 05:43:00,2.28562,2.28562,2.28562,2.28562,588684.0
2007-02-15 05:44:00,2.28572,2.28572,2.28549,2.28568,6323266.0
2007-02-15 05:45:00,2.28555,2.28568,2.28554,2.28554,1687643.0
2007-02-15 05:47:00,2.28565,2.28591,2.28565,2.28591,2576542.0
2007-02-15 05:48:00,2.28598,2.28657,2.28598,2.28653,4931789.0
2007-02-15 05:49:00,2.28679,2.28679,2.28644,2.28651,2368054.0
2007-02-15 05:50:00,2.28664,2.28664,2.28647,2.28653,4091891.0
2007-02-15 05:51:00,2.28651,2.28659,2.28651,2.28659,4077551.0
2007-02-15 05:53:00,2.28649,2.28649,2.2859,2.2859,2409489.0
2007-02-15 05:54:00,2.28599,2.2867,2.28599,2.28648,5986510.0
2007-02-15 05:55:00,2.28642,2.28642,2.28552,2.28592,7263498.0
2007-02-15 05:56:00,2.28606,2.28606,2.28558,2.28558,2378460.0
2007-02-15 05:57:00,2.28569,2.28582,2.28569,2.28569,2505286.0
2007-02-15 05:58:00,2.28572,2.28573,2.28553,2.28573,13019094.0
2007-02-15 05:59:00,2.28572,2.28584,2.28568,2.28584,19315135.0
2007-02-15 06:00:00,2.28564,2.28588,2.28564,2.28588,2543613.0
2007-02-15 06:01:00,2.28633,2.28637,2.28632,2.28632,8789075.0
2007-02-15 06:03:00,2.28589,2.28612,2.28589,2.28612,4169178.0
2007-02-15 06:04:00,2.28644,2.28658,2.28644,2.28658,3407021.0
2007-02-15 06:05:00,2.28604,2.28604,2.28593,2.28593,284700.0
2007-02-15 06:06:00,2.28583,2.28583,2.28482,2.28482,6034499.0
2007-02-15 06:07:00,2.28459,2.28483,2.28401,2.28458,5971503.0
2007-02-15 06:09:00,2.28457,2.28457,2.28419,2.28419,959229.0
2007-02-15 06:10:00,2.2844,2.2844,2.28417,2.28417,780940.0
2007-02-15 06:11:00,2.28431,2.28431,2.28364,2.28364,2486220.0
2007-02-15 06:12:00,2.28324,2.28381,2.28324,2.28381,5407915.0
2007-02-15 06:13:00,2.28378,2.28378,2.28346,2.28346,8533723.0
2007-02-15 06:14:00,2.28364,2.28441,2.28364,2.28441,14831730.0
2007-02-15 06:15:00,2.2843,2.2843,2.28375,2.28375,12454684.0
2007-02-15 06:16:00,2.28383,2.28383,2.28361,2.28368,12483421.0
2007-02-15 06:17:00,2.28385,2.28385,2.28365,2.28377,15607803.0
2007-02-15 06:18:00,2.28375,2.28412,2.28371,2.28371,4576420.0
2007-02-15 06:19:00,2.28373,2.28397,2.28373,2.28397,1589971.0
2007-02-15 06:20:00,2.2837,2.28394,2.28369,2.28394,12450266.0
2007-02-15 06:21:00,2.28399,2.28408,2.28378,2.28408,2209693.0
2007-02-15 06:23:00,2.2842,2.28472,2.2842,2.28454,6864920.0
2007-02-15 06:24:00,2.28467,2.28539,2.28467,2.28526,6535989.0
2007-02-15 06:25:00,2.28533,2.28551,2.28526,2.28551,5711256.0
2007-02-15 06:26:00,2.2854,2.2854,2.28534,2.28534,68009.0
2007-02-15 06:27:00,2.28526,2.28526,2.28487,2.28487,13249945.0
2007-02-15 06:28:00,2.28482,2.28482,2.28432,2.28443,539688.0
2007-02-15 06:29:00,2.28446,2.28454,2.28446,2.28454,4980975.0
2007-02-15 06:30:00,2.28503,2.28514,2.28496,2.28514,7282683.0
2007-02-15 06:31:00,2.28504,2.28543,2.28504,2.28543,3571620.0
2007-02-15 06:32:00,2.28521,2.28545,2.2852,2.28543,8507224.0
2007-02-15 06:33:00,2.28566,2.28566,2.28545,2.28545,5147034.0
2007-02-15 06:34:00,2.28534,2.28534,2.28462,2.28482,1193638.0
2007-02-15 06:35:00,2.28466,2.28489,2.28466,2.28469,13557103.0
2007-02-15 06:36:00,2.28447,2.28459,2.28428,2.28434,1471556.0
2007-02-15 06:37:00,2.28424,2.28446,2.28418,2.28424,1086502.0
2007-02-15 06:38:00,2.28436,2.28446,2.28397,2.2842,11897708.0
2007-02-15 06:39:00,2.28431,2.28431,2.2838,2.28402,3739626.0
2007-02-15 06:40:00,2.28399,2.28399,2.28369,2.28369,6595417.0
2007-02-15 06:41:00,2.28374,2.28446,2.28374,2.28438,493436.0
2007-02-15 06:42:00,2.28432,2.28432,2.28365,2.28377,3497092.0
2007-02-15 06:43:00,2.28378,2.28386,2.28371,2.28371,7371062.0
2007-02-15 06:44:00,2.28386,2.28397,2.2834,2.28372,2808431.0
2007-02-15 06:45:00,2.28377,2.28377,2.28321,2.28321,2996766.0
2007-02-15 06:46:00,2.28321,2.28331,2.28318,2.28318,3130157.0
2007-02-15 06:47:00,2.2834,2.2834,2.28321,2.28321,2411582.0
2007-02-15 06:48:00,2.28306,2.28316,2.28303,2.28316,1196109.0
2007-02-15 06:49:00,2.28316,2.28334,2.28316,2.28334,3336562.0
2007-02-15 06:50:00,2.28332,2.28332,2.28304,2.28304,53466.0
2007-02-15 06:51:00,2.28329,2.28347,2.28322,2.2833,10092377.0
2007-02-15 06:52:00,2.28338,2.28338,2.2832,2.2832,3497328.0
2007-02-15 06:53:00,2.28329,2.28329,2.2831,2.28315,1879177.0
2007-02-15 06:54:00,2.28319,2.28361,2.28319,2.28361,3423348.0
2007-02-15 06:55:00,2.28333,2.28354,2.28333,2.28354,1733262.0
2007-02-15 06:56:00,2.28346,2.28349,2.28333,2.28339,2479598.0
2007-02-15 06:57:00,2.28318,2.28339,2.28292,2.28292,3087846.0
2007-02-15 06:58:00,2.28294,2.28321,2.28292,2.28321,4936820.0
2007-02-15 06:59:00,2.28323,2.28334,2.28318,2.28318,17598238.0
2007-02-15 07:00:00,2.28324,2.28374,2.28324,2.28374,4699894.0
2007-02-15 07:01:00,2.2833,2.28373,2.2833,2.28373,3186383.0
2007-02-15 07:02:00,2.28394,2.2843,2.28394,2.28421,1688553.0
2007-02-15 07:03:00,2.28373,2.28396,2.28373,2.28385,20767816.0
2007-02-15 07:04:00,2.28361,2.28377,2.28355,2.28359,2332054.0
2007-02-15 07:06:00,2.28354,2.28384,2.28354,2.28367,13684687.0
2007-02-15 07:07:00,2.28365,2.28365,2.28331,2.28351,2087962.0
2007-02-15 07:08:00,2.28365,2.28402,2.28349,2.28349,2404832.0
2007-02-15 07:09:00,2.28394,2.28482,2.28394,2.28482,12385126.0
2007-02-15 07:10:00,2.28474,2.28474,2.28419,2.28422,7528612.0
2007-02-15 07:11:00,2.28407,2.28411,2.28381,2.28381,1774603.0
2007-02-15 07:12:00,2.28398,2.28418,2.28398,2.28398,2824113.0
2007-02-15 07:13:00,2.28409,2.28432,2.28409,2.28432,40249520.0
2007-02-15 07:14:00,2.28442,2.28522,2.28442,2.28522,1542453.0
2007-02-15 07:15:00,2.28513,2.28526,2.28506,2.28526,2612010.0
2007-02-15 07:16:00,2.28517,2.28517,2.28478,2.28478,1588919.0
2007-02-15 07:17:00,2.28504,2.28516,2.28495,2.28516,6122156.0
2007-02-15 07:18:00,2.28506,2.28506,2.28445,2.28462,8425799.0
2007-02-15 07:20:00,2.28459,2.28459,2.28435,2.28435,4517175.0
2007-02-15 07:21:00,2.28462,2.28472,2.28461,2.28467,5325265.0
2007-02-15 07:22:00,2.28481,2.28528,2.28481,2.28509,14507906.0
2007-02-15 07:23:00,2.28514,2.28514,2.28417,2.28417,5737733.0
2007-02-15 07:24:00,2.2844,2.2844,2.2839,2.28417,5861267.0
2007-02-15 07:25:00,2.28427,2.28448,2.28427,2.28448,3391740.0
2007-02-15 07:26:00,2.2845,2.2845,2.28422,2.28422,2242199.0
2007-02-15 07:27:00,2.28425,2.28493,2.28425,2.28476,6486367.0
2007-02-15 07:29:00,2.28477,2.28484,2.28461,2.28468,1011563.0
2007-02-15 07:30:00,2.2846,2.28484,2.2846,2.28468,2801242.0
2007-02-15 07:31:00,2.28403,2.28421,2.28393,2.28421,6413595.0
2007-02-15 07:32:00,2.28418,2.28418,2.28402,2.28402,8411329.0
2007-02-15 07:33:00,2.28415,2.28493,2.28415,2.28493,5831268.0
2007-02-15 07:34:00,2.28485,2.28485,2.28396,2.28396,711951.0
2007-02-15 07:36:00,2.28384,2.28405,2.2835,2.2835,10819951.0
2007-02-15 07:37:00,2.28354,2.28416,2.28354,2.28404,2383281.0
2007-02-15 07:38:00,2.284,2.28408,2.2839,2.28397,1239094.0
2007-02-15 07:39:00,2.28399,2.28418,2.28399,2.28418,5181557.0
2007-02-15 07:40:00,2.28427,2.28503,2.28422,2.28503,2570411.0
2007-02-15 07:45:00,2.28495,2.28495,2.28474,2.28474,118944.0
2007-02-15 07:47:00,2.28467,2.28467,2.28443,2.28467,2475371.0
2007-02-15 07:48:00,2.28459,2.28459,2.28391,2.28411,5546305.0
2007-02-15 07:50:00,2.28427,2.28427,2.28413,2.28425,21192001.0
2007-02-15 07:51:00,2.28428,2.28439,2.28416,2.28416,1647538.0
2007-02-15 07:52:00,2.2843,2.28445,2.28427,2.28427,9199740.0
2007-02-15 07:53:00,2.28434,2.28452,2.28426,2.28451,6872012.0
2007-02-15 07:54:00,2.28454,2.28491,2.28439,2.28439,4334183.0
2007-02-15 07:55:00,2.28455,2.28535,2.28455,2.28535,34885023.0
2007-02-15 07:56:00,2.28542,2.28542,2.28483,2.28528,14195703.0
2007-02-15 07:57:00,2.28528,2.28545,2.285,2.28543,39083424.0
2007-02-15 07:58:00,2.28535,2.28535,2.28487,2.28487,13219571.0
2007-02-15 07:59:00,2.28451,2.28471,2.28451,2.28467,3047307.0
2007-02-15 08:00:00,2.28458,2.2847,2.28448,2.2847,17197337.0
2007-02-15 08:01:00,2.28479,2.28479,2.28445,2.28466,13654925.0
2007-02-15 08:02:00,2.28472,2.28486,2.28469,2.28486,883273.0
2007-02-15 08:03:00,2.28489,2.28497,2.28481,2.28497,1692894.0
2007-02-15 08:04:00,2.285,2.285,2.2845,2.2845,2151818.0
2007-02-15 08:05:00,2.28426,2.28462,2.28426,2.28462,2752687.0
2007-02-15 08:06:00,2.2847,2.28543,2.28461,2.28543,12921687.0
2007-02-15 08:08:00,2.28535,2.28535,2.28457,2.28457,18216191.0
2007-02-15 08:09:00,2.2846,2.28478,2.2846,2.28478,13183316.0
2007-02-15 08:10:00,2.2847,2.28489,2.28458,2.28489,782674.0
2007-02-15 08:11:00,2.28474,2.28509,2.28474,2.28509,2291375.0
2007-02-15 08:12:00,2.28489,2.28502,2.28487,2.28502,3575680.0
2007-02-15 08:13:00,2.28472,2.28483,2.28472,2.28473,7006350.0
2007-02-15 08:14:00,2.28478,2.28489,2.28467,2.28489,6456205.0
2007-02-15 08:15:00,2.28485,2.28567,2.28485,2.28567,7684363.0
2007-02-15 08:16:00,2.28552,2.28552,2.28531,2.2854,2241336.0
2007-02-15 08:17:00,2.28481,2.28524,2.28481,2.28522,8043632.0
2007-02-15 08:18:00,2.28512,2.28512,2.28488,2.28497,4484960.0
2007-02-15 08:19:00,2.28505,2.28505,2.28478,2.28478,443909.0
2007-02-15 08:20:00,2.28486,2.28508,2.28486,2.28508,4604953.0
2007-02-15 08:21:00,2.28507,2.28529,2.28492,2.28529,5178136.0
2007-02-15 08:22:00,2.28518,2.28547,2.28518,2.28542,7673011.0
2007-02-15 08:23:00,2.28534,2.2854,2.28521,2.28524,4752738.0
2007-02-15 08:24:00,2.28518,2.28532,2.28517,2.28529,4360235.0
2007-02-15 08:25:00,2.28535,2.28535,2.28509,2.28509,4643155.0
2007-02-15 08:26:00,2.28509,2.28509,2.28486,2.28494,5606498.0
2007-02-15 08:27:00,2.28492,2.28506,2.28485,2.28506,5201869.0
2007-02-15 08:29:00,2.28505,2.28505,2.28491,2.28492,2307084.0
2007-02-15 08:30:00,2.28485,2.28493,2.28485,2.28492,25824887.0
2007-02-15 08:31:00,2.28495,2.28495,2.28415,2.28424,10154411.0
2007-02-15 08:32:00,2.28443,2.28525,2.28443,2.28521,10756156.0
2007-02-15 08:33:00,2.28465,2.28528,2.28465,2.28466,8357891.0
2007-02-15 08:34:00,2.28487,2.28539,2.28487,2.28535,3842808.0
2007-02-15 08:35:00,2.28541,2.28571,2.28502,2.28557,2165284.0
2007-02-15 08:36:00,2.28559,2.2857,2.28549,2.2857,7043715.0
2007-02-15 08:37:00,2.2859,2.28619,2.2859,2.2861,911748.0
2007-02-15 08:38:00,2.2861,2.2861,2.28583,2.28591,8510040.0
2007-02-15 08:39:00,2.28537,2.28547,2.28537,2.28543,3420546.0
2007-02-15 08:40:00,2.2854,2.2854,2.28483,2.28505,3820858.0
2007-02-15 08:41:00,2.28506,2.28506,2.28492,2.28492,5034782.0
2007-02-15 08:42:00,2.28503,2.28566,2.28503,2.28535,12984515.0
2007-02-15 08:43:00,2.28485,2.28502,2.28485,2.28493,3413087.0
2007-02-15 08:44:00,2.28502,2.2858,2.28502,2.2858,4787355.0
2007-02-15 08:45:00,2.28561,2.28561,2.28495,2.28513,3649244.0
2007-02-15 08:46:00,2.2852,2.28538,2.2852,2.28527,592786.0
2007-02-15 08:47:00,2.28549,2.28581,2.28549,2.28581,4235358.0
2007-02-15 08:48:00,2.28575,2.2866,2.28575,2.2866,18424641.0
2007-02-15 08:49:00,2.28666,2.28753,2.28666,2.28753,5692243.0
2007-02-15 08:50:00,2.28725,2.28729,2.28708,2.28729,2329471.0
2007-02-15 08:51:00,2.28745,2.28745,2.28716,2.28735,3508134.0
2007-02-15 08:52:00,2.28734,2.28734,2.28709,2.28709,1371746.0
2007-02-15 08:53:00,2.28725,2.28756,2.28725,2.28737,1743396.0
2007-02-15 08:54:00,2.28712,2.28741,2.28712,2.28732,8785586.0
2007-02-15 08:55:00,2.2874,2.2875,2.28729,2.2875,18008465.0
2007-02-15 08:56:00,2.2875,2.2875,2.28723,2.28725,4022311.0
2007-02-15 08:57:00,2.28683,2.28705,2.28683,2.28705,5363264.0
2007-02-15 08:58:00,2.28713,2.28728,2.28713,2.28728,10191069.0
2007-02-15 08:59:00,2.2873,2.2873,2.28721,2.28721,2436814.0
2007-02-15 09:00:00,2.28722,2.28722,2.28698,2.28712,1698270.0
2007-02-15 09:01:00,2.28695,2.28695,2.28644,2.28644,9086321.0
2007-02-15 09:02:00,2.28639,2.28639,2.28618,2.28633,5906282.0
2007-02-15 09:03:00,2.28625,2.28685,2.28625,2.28671,7033298.0
2007-02-15 09:04:00,2.28653,2.28691,2.28653,2.28691,2016948.0
2007-02-15 09:05:00,2.28685,2.28765,2.28685,2.28765,4288690.0
2007-02-15 09:06:00,2.28754,2.28754,2.28679,2.28725,13776372.0
2007-02-15 09:07:00,2.28736,2.28736,2.28711,2.28729,9056911.0
2007-02-15 09:08:00,2.28695,2.28726,2.28695,2.28698,1077180.0
2007-02-15 09:09:00,2.28705,2.28723,2.28683,2.28683,799341.0
2007-02-15 09:10:00,2.28681,2.28681,2.28606,2.28638,11667112.0
2007-02-15 09:11:00,2.28627,2.28627,2.28525,2.2854,2786551.0
2007-02-15 09:12:00,2.28563,2.2858,2.28541,2.28541,692691.0
2007-02-15 09:13:00,2.28574,2.28644,2.28574,2.28644,1237221.0
2007-02-15 09:14:00,2.28641,2.28641,2.28625,2.2863,4328157.0
2007-02-15 09:15:00,2.28618,2.28639,2.28613,2.28623,17577548.0
2007-02-15 09:16:00,2.2862,2.2862,2.28586,2.28586,1579180.0
2007-02-15 09:17:00,2.28598,2.28598,2.28574,2.28593,2004484.0
2007-02-15 09:18:00,2.28593,2.28675,2.28593,2.28675,3036545.0
2007-02-15 09:19:00,2.28689,2.28689,2.28668,2.28668,1420029.0
2007-02-15 09:20:00,2.28634,2.28683,2.28634,2.28683,6166963.0
2007-02-15 09:21:00,2.28664,2.28664,2.28642,2.28642,2026631.0
2007-02-15 09:22:00,2.28652,2.28652,2.28599,2.28599,206050.0
2007-02-15 09:23:00,2.28594,2.28624,2.28594,2.28624,4419666.0
2007-02-15 09:24:00,2.28607,2.28609,2.28593,2.28593,11103388.0
2007-02-15 09:25:00,2.28588,2.28622,2.28588,2.28622,3095370.0
2007-02-15 09:26:00,2.28612,2.28644,2.28612,2.28644,994503.0
2007-02-15 09:27:00,2.28638,2.28638,2.28585,2.28638,4382890.0
2007-02-15 09:28:00,2.28629,2.28638,2.28629,2.28638,3014239.0
2007-02-15 09:29:00,2.28645,2.28645,2.2862,2.28643,15496903.0
2007-02-15 09:30:00,2.28625,2.28625,2.28573,2.28573,803480.0
2007-02-15 09:31:00,2.28547,2.28547,2.28521,2.28525,7110868.0
2007-02-15 09:32:00,2.28534,2.28587,2.28534,2.28587,829838.0
2007-02-15 09:33:00,2.28559,2.28565,2.28501,2.28501,6663809.0
2007-02-15 09:34:00,2.28499,2.28519,2.28468,2.28519,4064889.0
2007-02-15 09:35:00,2.28511,2.28516,2.28493,2.28496,3703778.0
2007-02-15 09:36:00,2.28519,2.28553,2.28519,2.28553,4476927.0
2007-02-15 09:37:00,2.28552,2.28601,2.28538,2.28601,7380331.0
2007-02-15 09:38:00,2.28601,2.28652,2.28601,2.28652,4098029.0
2007-02-15 09:39:00,2.28625,2.28625,2.28572,2.28572,12144141.0
2007-02-15 09:40:00,2.28556,2.28577,2.28556,2.28564,22638966.0
2007-02-15 09:41:00,2.28551,2.28585,2.28551,2.28585,9739717.0
2007-02-15 09:42:00,2.28582,2.28582,2.28554,2.28554,479479.0
2007-02-15 09:43:00,2.28568,2.28568,2.28529,2.28529,6845479.0
2007-02-15 09:44:00,2.28531,2.28531,2.2849,2.2849,3960371.0
2007-02-15 09:45:00,2.28505,2.28527,2.28496,2.28527,2314361.0
2007-02-15 09:46:00,2.28522,2.28522,2.28494,2.28515,22315076.0
2007-02-15 09:47:00,2.28524,2.28524,2.28494,2.28496,1992165.0
2007-02-15 09:48:00,2.28505,2.28505,2.28491,2.28491,9829619.0
2007-02-15 09:49:00,2.28506,2.28506,2.28487,2.2849,1145045.0
2007-02-15 09:50:00,2.28489,2.28495,2.28468,2.28468,5990607.0
2007-02-15 09:51:00,2.28468,2.28484,2.28464,2.28484,19663031.0
2007-02-15 09:52:00,2.28458,2.28458,2.28388,2.28388,3917996.0
2007-02-15 09:53:00,2.2839,2.28495,2.2839,2.28495,2172840.0
2007-02-15 09:54:00,2.28515,2.28562,2.28513,2.28557,3276632.0
2007-02-15 09:55:00,2.28537,2.2854,2.28512,2.2854,3837728.0
2007-02-15 09:56:00,2.2854,2.28572,2.28532,2.28532,6009864.0
2007-02-15 09:57:00,2.28524,2.28568,2.28524,2.28568,4728163.0
2007-02-15 09:58:00,2.28566,2.28606,2.28566,2.28606,1116780.0
2007-02-15 09:59:00,2.28608,2.28608,2.28566,2.28566,3528792.0
2007-02-15 10:00:00,2.28579,2.28579,2.28548,2.28548,3615401.0
2007-02-15 10:01:00,2.28548,2.28548,2.28497,2.28502,16484233.0
2007-02-15 10:02:00,2.28506,2.28538,2.28506,2.28538,15089930.0
2007-02-15 10:03:00,2.28552,2.28561,2.28532,2.28532,4360057.0
2007-02-15 10:04:00,2.2853,2.28549,2.2853,2.28544,5296304.0
2007-02-15 10:05:00,2.28556,2.28556,2.28533,2.2854,18251422.0
2007-02-15 10:06:00,2.28539,2.28539,2.28494,2.28525,3713999.0
2007-02-15 10:07:00,2.28514,2.28531,2.28511,2.28514,2876779.0
2007-02-15 10:08:00,2.28493,2.28515,2.28482,2.28502,10549367.0
2007-02-15 10:09:00,2.28515,2.2853,2.28485,2.2853,6015005.0
2007-02-15 10:10:00,2.28535,2.28576,2.28535,2.28576,5189629.0
2007-02-15 10:12:00,2.28561,2.28561,2.28535,2.28537,2105391.0
2007-02-15 10:13:00,2.28567,2.28664,2.28567,2.28642,5313523.0
2007-02-15 10:14:00,2.28685,2.28685,2.28596,2.28596,4860043.0
2007-02-15 10:15:00,2.28639,2.28639,2.28587,2.28594,4955421.0
2007-02-15 10:16:00,2.2859,2.2859,2.28484,2.28484,518657.0
2007-02-15 10:17:00,2.28466,2.28499,2.28466,2.28499,9994901.0
2007-02-15 10:18:00,2.28521,2.28533,2.28477,2.28477,1095132.0
2007-02-15 10:19:00,2.28467,2.28585,2.28467,2.28585,2766124.0
2007-02-15 10:20:00,2.28593,2.28593,2.28553,2.28553,20793665.0
2007-02-15 10:21:00,2.28579,2.28599,2.28579,2.28591,4803685.0
2007-02-15 10:22:00,2.28593,2.28619,2.28589,2.28619,900981.0
2007-02-15 10:23:00,2.28648,2.28662,2.28617,2.28659,10841696.0
2007-02-15 10:24:00,2.28635,2.2867,2.28632,2.28656,19264041.0
2007-02-15 10:25:00,2.28684,2.28707,2.2868,2.28683,3796347.0
2007-02-15 10:26:00,2.28669,2.28694,2.28669,2.28694,11718717.0
2007-02-15 10:27:00,2.28674,2.28731,2.28674,2.28731,2561425.0
2007-02-15 10:28:00,2.28758,2.28758,2.28666,2.28666,248993.0
2007-02-15 10:29:00,2.28676,2.28754,2.28676,2.28754,3637225.0
2007-02-15 10:30:00,2.28742,2.28755,2.28728,2.28728,2728647.0
2007-02-15 10:31:00,2.28726,2.28762,2.28726,2.28762,1502301.0
2007-02-15 10:32:00,2.28766,2.28766,2.28687,2.28687,1394211.0
2007-02-15 10:33:00,2.28665,2.287,2.2865,2.287,1689495.0
2007-02-15 10:34:00,2.28696,2.28706,2.28653,2.28653,1641034.0
2007-02-15 10:35:00,2.28675,2.28675,2.28648,2.28648,11006571.0
2007-02-15 10:36:00,2.2866,2.28684,2.28654,2.28663,1013280.0
2007-02-15 10:37:00,2.28658,2.28658,2.28582,2.28582,23595638.0
2007-02-15 10:38:00,2.28579,2.28579,2.28535,2.28535,10728253.0
2007-02-15 10:39:00,2.28587,2.28622,2.28587,2.28622,12208628.0
2007-02-15 10:40:00,2.28606,2.28606,2.28551,2.28556,2923854.0
2007-02-15 10:41:00,2.28573,2.28579,2.28542,2.28542,352280.0
2007-02-15 10:42:00,2.28549,2.28602,2.28549,2.28602,19981640.0
2007-02-15 10:43:00,2.28573,2.28649,2.28573,2.28649,3289153.0
2007-02-15 10:44:00,2.28651,2.28685,2.28651,2.28685,1511629.0
2007-02-15 10:45:00,2.28718,2.28718,2.28696,2.28717,12591101.0
2007-02-15 10:46:00,2.2872,2.2872,2.28675,2.28675,4666539.0
2007-02-15 10:47:00,2.2867,2.28708,2.2867,2.28706,4076855.0
2007-02-15 10:48:00,2.28719,2.28773,2.28719,2.28773,6588422.0
2007-02-15 10:49:00,2.28783,2.28869,2.28777,2.28815,2611617.0
2007-02-15 10:50:00,2.28795,2.28799,2.28751,2.28776,2636142.0
2007-02-15 10:51:00,2.28749,2.28749,2.28695,2.28719,1378527.0
2007-02-15 10:52:00,2.28676,2.28708,2.2867,2.28708,15204175.0
2007-02-15 10:53:00,2.28724,2.28782,2.28724,2.28751,15787221.0
2007-02-15 10:54:00,2.28774,2.28836,2.28774,2.28836,2596130.0
2007-02-15 10:55:00,2.28848,2.289,2.28848,2.289,3433182.0
2007-02-15 10:56:00,2.28905,2.28952,2.28905,2.28948,2859160.0
2007-02-15 10:57:00,2.28942,2.28954,2.28894,2.28949,13976443.0
2007-02-15 10:58:00,2.28941,2.28956,2.2893,2.28956,3646527.0
2007-02-15 10:59:00,2.2892,2.28965,2.28916,2.28926,10061142.0
2007-02-15 11:00:00,2.28979,2.29069,2.28979,2.29069,281685.0
2007-02-15 11:01:00,2.29015,2.29015,2.28961,2.28974,6164573.0
2007-02-15 11:02:00,2.2898,2.29017,2.2898,2.29017,4135563.0
2007-02-15 11:03:00,2.29033,2.29045,2.29026,2.29026,5581631.0
2007-02-15 11:04:00,2.29041,2.29102,2.29041,2.29102,1982436.0
2007-02-15 11:05:00,2.29122,2.2914,2.29099,2.29099,30843660.0
2007-02-15 11:06:00,2.29087,2.29087,2.29046,2.29065,9323606.0
2007-02-15 11:07:00,2.29072,2.29072,2.29028,2.2903,1222168.0
2007-02-15 11:08:00,2.29033,2.29104,2.28932,2.28932,811771.0
2007-02-15 11:09:00,2.29077,2.29077,2.29019,2.2903,1326896.0
2007-02-15 11:10:00,2.29012,2.29035,2.29012,2.29031,17114504.0
2007-02-15 11:11:00,2.29029,2.29029,2.28962,2.28962,1532276.0
2007-02-15 11:12:00,2.28996,2.29053,2.28996,2.29053,1904682.0
2007-02-15 11:13:00,2.29061,2.29076,2.29029,2.29071,8172399.0
2007-02-15 11:14:00,2.2908,2.29087,2.29049,2.29049,1151545.0
2007-02-15 11:15:00,2.29043,2.29051,2.29031,2.29031,17295593.0
2007-02-15 11:16:00,2.29037,2.29049,2.29026,2.29027,4803620.0
2007-02-15 11:17:00,2.29022,2.29042,2.29012,2.29042,9312407.0
2007-02-15 11:18:00,2.29031,2.29076,2.29031,2.29062,19604389.0
2007-02-15 11:20:00,2.29115,2.29115,2.29077,2.29077,2482280.0
2007-02-15 11:21:00,2.29061,2.29061,2.29,2.29,7109499.0
2007-02-15 11:22:00,2.28967,2.28984,2.28927,2.28963,12438597.0
2007-02-15 11:23:00,2.28969,2.29037,2.28969,2.29021,5821857.0
2007-02-15 11:24:00,2.29037,2.29049,2.29007,2.29049,5236908.0
2007-02-15 11:25:00,2.29049,2.29125,2.29049,2.29125,4169522.0
2007-02-15 11:26:00,2.29142,2.29147,2.29128,2.29128,1254648.0
2007-02-15 11:27:00,2.29113,2.29141,2.29113,2.29124,2350054.0
2007-02-15 11:28:00,2.29124,2.29144,2.29124,2.29126,5379587.0
2007-02-15 11:29:00,2.29107,2.29116,2.29064,2.29104,3024914.0
2007-02-15 11:30:00,2.29093,2.29093,2.29048,2.29049,4721487.0
2007-02-15 11:31:00,2.29035,2.29035,2.28989,2.28989,1550604.0
2007-02-15 11:32:00,2.28982,2.28982,2.28935,2.28945,1478693.0
2007-02-15 11:33:00,2.28932,2.28933,2.28893,2.28893,19615100.0
2007-02-15 11:34:00,2.28881,2.28881,2.28848,2.28848,1829575.0
2007-02-15 11:35:00,2.28842,2.28842,2.28787,2.28787,8399318.0
2007-02-15 11:36:00,2.28784,2.28784,2.28718,2.28718,9013853.0
2007-02-15 11:37:00,2.28708,2.28708,2.28638,2.28638,2957077.0
2007-02-15 11:38:00,2.28629,2.28629,2.28616,2.28616,1695247.0
2007-02-15 11:39:00,2.28603,2.28603,2.28568,2.28568,1919132.0
2007-02-15 11:40:00,2.28555,2.28555,2.28515,2.28515,3283560.0
2007-02-15 11:41:00,2.28501,2.28501,2.2844,2.2844,16915933.0
2007-02-15 11:42:00,2.28446,2.28446,2.28379,2.28379,11947857.0
2007-02-15 11:43:00,2.28378,2.28378,2.28325,2.28347,4724442.0
2007-02-15 11:44:00,2.28327,2.28327,2.28263,2.28296,2955934.0
2007-02-15 11:45:00,2.28306,2.2837,2.28306,2.28364,9480144.0
2007-02-15 11:46:00,2.2834,2.2834,2.28282,2.28313,325891.0
2007-02-15 11:47:00,2.28325,2.28326,2.28314,2.28314,13675672.0
2007-02-15 11:48:00,2.28325,2.2839,2.28325,2.2839,6842454.0
2007-02-15 11:49:00,2.28395,2.28492,2.28395,2.28477,287753.0
2007-02-15 11:50:00,2.28497,2.28528,2.28497,2.28528,6793522.0
2007-02-15 11:51:00,2.28527,2.28527,2.28472,2.28472,2226895.0
2007-02-15 11:52:00,2.28477,2.28477,2.28437,2.28437,970087.0
2007-02-15 11:53:00,2.28386,2.28386,2.28371,2.28386,9524294.0
2007-02-15 11:54:00,2.28406,2.28406,2.28376,2.28401,23982997.0
2007-02-15 11:55:00,2.28407,2.28407,2.2831,2.2831,4080303.0
2007-02-15 11:56:00,2.28295,2.28361,2.28295,2.28348,13768529.0
2007-02-15 11:57:00,2.28369,2.28393,2.2835,2.2835,11790684.0
2007-02-15 11:58:00,2.28302,2.28333,2.2827,2.28333,2973909.0
2007-02-15 11:59:00,2.28338,2.28353,2.28338,2.28353,2457077.0
2007-02-15 12:00:00,2.28396,2.28396,2.28327,2.28327,20401544.0
2007-02-15 12:01:00,2.28338,2.28338,2.28206,2.28206,9684774.0
2007-02-15 12:02:00,2.28205,2.28205,2.28146,2.28177,16421953.0
2007-02-15 12:03:00,2.28163,2.28172,2.28002,2.28002,8083044.0
2007-02-15 12:04:00,2.28113,2.28113,2.28103,2.28103,2976126.0
2007-02-15 12:05:00,2.28089,2.28131,2.28089,2.28126,3649061.0
2007-02-15 12:06:00,2.28138,2.28138,2.28093,2.28128,867787.0
2007-02-15 12:07:00,2.28129,2.28166,2.28129,2.28158,1174488.0
2007-02-15 12:08:00,2.28194,2.28231,2.28194,2.28231,9497137.0
2007-02-15 12:09:00,2.28235,2.2825,2.28233,2.28245,4873780.0
2007-02-15 12:10:00,2.28255,2.2832,2.28255,2.28308,17134884.0
2007-02-15 12:11:00,2.28307,2.28328,2.28252,2.28252,1123510.0
2007-02-15 12:12:00,2.28275,2.28275,2.28217,2.28217,2485428.0
2007-02-15 12:13:00,2.28177,2.28212,2.28156,2.28156,4797182.0
2007-02-15 12:14:00,2.2814,2.28198,2.2814,2.28181,2355177.0
2007-02-15 12:15:00,2.28203,2.28203,2.28179,2.28179,35388813.0
2007-02-15 12:16:00,2.28195,2.28225,2.2819,2.282,2372064.0
2007-02-15 12:17:00,2.28188,2.28223,2.28188,2.28223,6754980.0
2007-02-15 12:18:00,2.28221,2.28233,2.28221,2.28221,13467880.0
2007-02-15 12:19:00,2.28238,2.28271,2.28238,2.28271,13716725.0
2007-02-15 12:20:00,2.28258,2.28274,2.28231,2.28231,14905428.0
2007-02-15 12:21:00,2.28233,2.28278,2.28233,2.28278,5263398.0
2007-02-15 12:22:00,2.28272,2.28272,2.28228,2.28247,6850778.0
2007-02-15 12:23:00,2.28239,2.28239,2.28204,2.28204,6492794.0
2007-02-15 12:24:00,2.28201,2.28279,2.28201,2.28279,3489413.0
2007-02-15 12:25:00,2.28259,2.28295,2.28259,2.28295,9640692.0
2007-02-15 12:26:00,2.28289,2.28315,2.28281,2.28281,17576648.0
2007-02-15 12:27:00,2.28292,2.28312,2.28292,2.28312,2536646.0
2007-02-15 12:28:00,2.28303,2.28311,2.28289,2.28289,599249.0
2007-02-15 12:29:00,2.28289,2.28315,2.28274,2.28274,7748821.0
2007-02-15 12:30:00,2.28279,2.28279,2.28238,2.28238,2483683.0
2007-02-15 12:31:00,2.28262,2.28278,2.28245,2.28245,1586457.0
2007-02-15 12:32:00,2.28229,2.28273,2.28229,2.2826,3234452.0
2007-02-15 12:33:00,2.2827,2.28276,2.28262,2.28276,2136158.0
2007-02-15 12:34:00,2.28249,2.28249,2.28201,2.28201,2424424.0
2007-02-15 12:35:00,2.28211,2.28211,2.28178,2.28178,3825443.0
2007-02-15 12:36:00,2.2819,2.28239,2.2819,2.28239,19248462.0
2007-02-15 12:37:00,2.28272,2.28314,2.28272,2.28312,5924258.0
2007-02-15 12:38:00,2.28296,2.28296,2.2824,2.28264,3992425.0
2007-02-15 12:39:00,2.28266,2.28275,2.28255,2.28275,8106089.0
2007-02-15 12:40:00,2.28253,2.28313,2.28253,2.28313,5622481.0
2007-02-15 12:41:00,2.28298,2.28298,2.28286,2.28286,303624.0
2007-02-15 12:42:00,2.28293,2.28293,2.28258,2.28267,5403811.0
2007-02-15 12:43:00,2.2826,2.28269,2.28238,2.28255,2965931.0
2007-02-15 12:45:00,2.28243,2.28243,2.28218,2.28234,7877998.0
2007-02-15 12:46:00,2.2824,2.28251,2.28218,2.28248,7121409.0
2007-02-15 12:47:00,2.28241,2.28269,2.28239,2.28269,1362368.0
2007-02-15 12:48:00,2.28255,2.28293,2.28236,2.28276,6864603.0
2007-02-15 12:49:00,2.28291,2.28307,2.2829,2.2829,4854908.0
2007-02-15 12:50:00,2.28283,2.28295,2.28263,2.28263,9753714.0
2007-02-15 12:51:00,2.28279,2.28292,2.28228,2.28229,717975.0
2007-02-15 12:52:00,2.28212,2.28264,2.28212,2.28264,11063316.0
2007-02-15 12:53:00,2.28216,2.2822,2.28195,2.28195,3501284.0
2007-02-15 12:54:00,2.28177,2.2822,2.28177,2.28207,6642408.0
2007-02-15 12:55:00,2.28195,2.28222,2.28179,2.28222,2788066.0
2007-02-15 12:56:00,2.2822,2.28229,2.28186,2.28204,2510590.0
2007-02-15 12:57:00,2.28173,2.28247,2.28173,2.28247,5499665.0
2007-02-15 12:58:00,2.28251,2.28292,2.28251,2.28292,4896137.0
2007-02-15 12:59:00,2.28274,2.28362,2.28274,2.2833,1807101.0
2007-02-15 13:00:00,2.2833,2.2833,2.28261,2.28261,2193678.0
2007-02-15 13:01:00,2.28262,2.28326,2.28262,2.28326,6190320.0
2007-02-15 13:02:00,2.28355,2.28355,2.2833,2.2833,15189903.0
2007-02-15 13:03:00,2.28326,2.28347,2.28314,2.28337,3426256.0
2007-02-15 13:04:00,2.28336,2.28336,2.28306,2.28306,1690529.0
2007-02-15 13:05:00,2.28319,2.28336,2.28309,2.28329,6317196.0
2007-02-15 13:06:00,2.28374,2.28378,2.28374,2.28375,12580032.0
2007-02-15 13:07:00,2.28378,2.28378,2.28297,2.28325,7658955.0
2007-02-15 13:08:00,2.28317,2.2832,2.28299,2.2832,3208448.0
2007-02-15 13:09:00,2.28303,2.28323,2.28287,2.28304,6882829.0
2007-02-15 13:10:00,2.28322,2.28347,2.28322,2.28339,6486693.0
2007-02-15 13:11:00,2.28326,2.28331,2.283,2.283,19369516.0
2007-02-15 13:12:00,2.28325,2.28325,2.28283,2.28289,8502258.0
2007-02-15 13:13:00,2.28301,2.28308,2.283,2.283,2011437.0
2007-02-15 13:14:00,2.28305,2.28324,2.28282,2.28293,9965763.0
2007-02-15 13:15:00,2.28321,2.28321,2.28269,2.28302,27287184.0
2007-02-15 13:16:00,2.28274,2.28305,2.28274,2.28305,127210.0
2007-02-15 13:17:00,2.2833,2.2835,2.2833,2.28348,4308271.0
2007-02-15 13:18:00,2.28302,2.28313,2.28287,2.28292,8025292.0
2007-02-15 13:19:00,2.28286,2.28316,2.28255,2.28255,3047696.0
2007-02-15 13:20:00,2.28268,2.28307,2.28257,2.28307,6381539.0
2007-02-15 13:21:00,2.28315,2.28356,2.28315,2.28352,5826787.0
2007-02-15 13:22:00,2.28335,2.28371,2.28327,2.28327,5016975.0
2007-02-15 13:23:00,2.28308,2.28315,2.28277,2.28315,2732464.0
2007-02-15 13:24:00,2.28321,2.28343,2.28321,2.28332,3406327.0
2007-02-15 13:25:00,2.28361,2.28361,2.2833,2.2833,5234481.0
2007-02-15 13:26:00,2.28329,2.28329,2.28281,2.28281,3620078.0
2007-02-15 13:27:00,2.28299,2.28299,2.28255,2.28255,1008820.0
2007-02-15 13:28:00,2.2827,2.28279,2.28265,2.28279,6497055.0
2007-02-15 13:29:00,2.28288,2.28294,2.28273,2.2828,2443952.0
2007-02-15 13:30:00,2.28282,2.28282,2.28221,2.28266,2121259.0
2007-02-15 13:31:00,2.2821,2.28285,2.2821,2.28285,4140965.0
2007-02-15 13:32:00,2.28282,2.28282,2.2825,2.2825,22606595.0
2007-02-15 13:33:00,2.28262,2.28272,2.28248,2.28249,7243771.0
2007-02-15 13:34:00,2.28192,2.28254,2.28185,2.28185,1460337.0
2007-02-15 13:35:00,2.28177,2.28185,2.28152,2.28168,1685193.0
2007-02-15 13:36:00,2.28179,2.282,2.28179,2.28179,1549958.0
2007-02-15 13:37:00,2.28155,2.28161,2.28126,2.28126,14186756.0
2007-02-15 13:38:00,2.28119,2.28119,2.28099,2.28113,3240386.0
2007-02-15 13:39:00,2.28095,2.28116,2.28095,2.28098,1231974.0
2007-02-15 13:40:00,2.28111,2.28111,2.28083,2.28097,5169079.0
2007-02-15 13:41:00,2.28117,2.28166,2.28117,2.28166,3365239.0
2007-02-15 13:42:00,2.28198,2.2822,2.28196,2.28203,1194562.0
2007-02-15 13:43:00,2.28165,2.28165,2.28146,2.28146,5852539.0
2007-02-15 13:44:00,2.28143,2.2816,2.28143,2.2816,3952978.0
2007-02-15 13:45:00,2.28208,2.28211,2.28175,2.28204,6157942.0
2007-02-15 13:46:00,2.28191,2.2821,2.28184,2.28185,5905854.0
2007-02-15 13:47:00,2.28163,2.2817,2.28163,2.28169,3003288.0
2007-02-15 13:48:00,2.28171,2.28194,2.28171,2.28175,2095816.0
2007-02-15 13:49:00,2.28207,2.28226,2.28206,2.28206,15730728.0
2007-02-15 13:50:00,2.28219,2.28248,2.28219,2.28248,20976321.0
2007-02-15 13:51:00,2.28261,2.28261,2.28247,2.28249,20612871.0
2007-02-15 13:52:00,2.28266,2.28287,2.28266,2.28277,2996055.0
2007-02-15 13:53:00,2.2828,2.28334,2.2828,2.28318,9532739.0
2007-02-15 13:54:00,2.28284,2.28284,2.2826,2.2826,1217849.0
2007-02-15 13:55:00,2.2823,2.28259,2.2823,2.28259,20997474.0
2007-02-15 13:56:00,2.28257,2.28257,2.28229,2.28236,3638062.0
2007-02-15 13:57:00,2.28248,2.28248,2.28202,2.28202,5305032.0
2007-02-15 13:58:00,2.28198,2.28267,2.28198,2.28267,4432912.0
2007-02-15 13:59:00,2.2829,2.28327,2.2829,2.2831,2809787.0
2007-02-15 14:00:00,2.28305,2.28318,2.28287,2.28287,2065261.0
2007-02-15 14:01:00,2.28289,2.28344,2.28289,2.28339,724976.0
2007-02-15 14:02:00,2.28289,2.2831,2.28285,2.28304,4478514.0
2007-02-15 14:03:00,2.28299,2.28321,2.28273,2.28289,13234998.0
2007-02-15 14:04:00,2.28299,2.283,2.28266,2.283,1649925.0
2007-02-15 14:05:00,2.28269,2.28277,2.28259,2.28259,8773496.0
2007-02-15 14:06:00,2.28244,2.28251,2.28221,2.28251,4470710.0
2007-02-15 14:07:00,2.2822,2.2822,2.28171,2.28171,6131409.0
2007-02-15 14:08:00,2.28171,2.2824,2.28171,2.2824,9640103.0
2007-02-15 14:09:00,2.28243,2.28243,2.28197,2.28229,1135186.0
2007-02-15 14:10:00,2.28231,2.28248,2.28215,2.28227,2871823.0
2007-02-15 14:11:00,2.28228,2.28244,2.28227,2.28227,5129966.0
2007-02-15 14:12:00,2.28238,2.28242,2.28206,2.28236,5920480.0
2007-02-15 14:13:00,2.28234,2.28234,2.28201,2.28201,10740894.0
2007-02-15 14:14:00,2.28207,2.28222,2.28183,2.28219,22208097.0
2007-02-15 14:15:00,2.28216,2.2824,2.28216,2.2822,10031698.0
2007-02-15 14:16:00,2.28196,2.28204,2.28164,2.2818,2811803.0
2007-02-15 14:17:00,2.28197,2.28262,2.28197,2.28245,5578435.0
2007-02-15 14:18:00,2.28243,2.28251,2.28223,2.28223,7060524.0
2007-02-15 14:19:00,2.28208,2.28229,2.28206,2.28229,10284485.0
2007-02-15 14:20:00,2.28272,2.28293,2.28269,2.28289,4058973.0
2007-02-15 14:21:00,2.28242,2.28242,2.28205,2.28211,5192277.0
2007-02-15 14:22:00,2.28207,2.28227,2.28196,2.28227,2907573.0
2007-02-15 14:23:00,2.28235,2.28235,2.28188,2.28213,19478320.0
2007-02-15 14:24:00,2.28209,2.28222,2.28181,2.28214,7375494.0
2007-02-15 14:25:00,2.2822,2.2822,2.28197,2.28197,1602760.0
2007-02-15 14:26:00,2.2818,2.282,2.2818,2.282,1217811.0
2007-02-15 14:27:00,2.28208,2.28208,2.28184,2.28203,4165009.0
2007-02-15 14:28:00,2.28205,2.2824,2.28205,2.2824,8336908.0
2007-02-15 14:29:00,2.28247,2.2829,2.28247,2.28277,1738440.0
2007-02-15 14:30:00,2.28272,2.28292,2.28272,2.28292,1910591.0
2007-02-15 14:31:00,2.28283,2.28283,2.28209,2.28209,504164.0
2007-02-15 14:32:00,2.28229,2.28229,2.28192,2.28192,2438083.0
2007-02-15 14:33:00,2.28254,2.28271,2.28231,2.28231,2503407.0
2007-02-15 14:34:00,2.28198,2.28219,2.28193,2.28219,1229516.0
2007-02-15 14:35:00,2.28217,2.2825,2.2821,2.2821,4833773.0
2007-02-15 14:36:00,2.28222,2.28274,2.28222,2.28242,4256588.0
2007-02-15 14:37:00,2.2821,2.28224,2.28204,2.28224,11607103.0
2007-02-15 14:38:00,2.28202,2.28237,2.28199,2.28199,8581508.0
2007-02-15 14:39:00,2.28197,2.28197,2.28167,2.28169,5601069.0
2007-02-15 14:40:00,2.28191,2.28215,2.28172,2.28215,2186948.0
2007-02-15 14:41:00,2.28216,2.28296,2.28216,2.28289,1871784.0
2007-02-15 14:42:00,2.28247,2.28247,2.28231,2.28234,3448325.0
2007-02-15 14:43:00,2.28234,2.28234,2.28207,2.28211,5461546.0
2007-02-15 14:44:00,2.28269,2.28284,2.28251,2.28251,8992098.0
2007-02-15 14:45:00,2.28218,2.28247,2.28218,2.28244,25178471.0
2007-02-15 14:46:00,2.28256,2.28269,2.28243,2.28243,9398991.0
2007-02-15 14:47:00,2.28294,2.28318,2.28294,2.28297,8767761.0
2007-02-15 14:48:00,2.2825,2.28258,2.28242,2.28249,7191904.0
2007-02-15 14:49:00,2.28246,2.28246,2.2822,2.28242,6011038.0
2007-02-15 14:50:00,2.28281,2.28302,2.28281,2.28298,1357020.0
2007-02-15 14:51:00,2.28291,2.28298,2.28257,2.28286,22478219.0
2007-02-15 14:52:00,2.28286,2.28286,2.28267,2.28267,3038342.0
2007-02-15 14:53:00,2.28268,2.28303,2.28268,2.28303,12072097.0
2007-02-15 14:54:00,2.28314,2.28352,2.28314,2.28352,8911938.0
2007-02-15 14:55:00,2.28366,2.28411,2.28343,2.28343,4457550.0
2007-02-15 14:56:00,2.2835,2.2835,2.2825,2.28287,4823209.0
2007-02-15 14:57:00,2.28284,2.28284,2.28261,2.28264,3465836.0
2007-02-15 14:58:00,2.2826,2.28285,2.2826,2.28285,5968380.0
2007-02-15 14:59:00,2.28265,2.28291,2.28265,2.2827,30714894.0
2007-02-15 15:00:00,2.2825,2.2825,2.28216,2.28228,8432583.0
2007-02-15 15:01:00,2.28231,2.28317,2.28231,2.28317,15835819.0
2007-02-15 15:02:00,2.28354,2.28363,2.28353,2.28363,30477034.0
2007-02-15 15:03:00,2.28357,2.28357,2.28282,2.28285,7285725.0
2007-02-15 15:04:00,2.28269,2.28289,2.28269,2.28289,3840040.0
2007-02-15 15:05:00,2.28254,2.28272,2.2822,2.2822,404550.0
2007-02-15 15:06:00,2.28197,2.28262,2.28197,2.28227,5956915.0
2007-02-15 15:07:00,2.28249,2.28249,2.28229,2.28232,2331824.0
2007-02-15 15:08:00,2.28239,2.28257,2.28238,2.28241,10205910.0
2007-02-15 15:09:00,2.28222,2.28232,2.28203,2.28221,14718127.0
2007-02-15 15:10:00,2.28232,2.28315,2.28232,2.28315,3256246.0
2007-02-15 15:11:00,2.28309,2.28309,2.28242,2.28242,4674718.0
2007-02-15 15:12:00,2.28249,2.2826,2.28235,2.28255,4303294.0
2007-02-15 15:13:00,2.28251,2.28266,2.28243,2.28266,1057984.0
2007-02-15 15:14:00,2.28277,2.28299,2.28261,2.28299,2332684.0
2007-02-15 15:15:00,2.28283,2.28317,2.28283,2.28317,1308789.0
2007-02-15 15:16:00,2.2833,2.28335,2.283,2.283,2998291.0
2007-02-15 15:17:00,2.28289,2.28306,2.28268,2.28268,14930674.0
2007-02-15 15:18:00,2.28242,2.28249,2.28226,2.28226,4257371.0
2007-02-15 15:19:00,2.28253,2.28253,2.28223,2.28227,1814433.0
2007-02-15 15:20:00,2.28216,2.28238,2.28192,2.28192,21938857.0
2007-02-15 15:21:00,2.28156,2.28231,2.28156,2.28231,10654442.0
2007-02-15 15:22:00,2.28243,2.28253,2.28234,2.28234,12947743.0
2007-02-15 15:23:00,2.28231,2.28259,2.28199,2.28259,9811359.0
2007-02-15 15:24:00,2.28238,2.28238,2.28178,2.28225,456249.0
2007-02-15 15:25:00,2.28172,2.28193,2.28144,2.28144,3926331.0
2007-02-15 15:26:00,2.28153,2.28173,2.28147,2.28155,2214749.0
2007-02-15 15:27:00,2.28015,2.28244,2.28015,2.28211,5321570.0
2007-02-15 15:28:00,2.28216,2.28216,2.28149,2.28164,6798737.0
2007-02-15 15:29:00,2.28167,2.28167,2.28112,2.28117,2445109.0
2007-02-15 15:30:00,2.28111,2.28152,2.28099,2.28152,765243.0
2007-02-15 15:31:00,2.28125,2.28147,2.2808,2.2808,3356546.0
2007-02-15 15:32:00,2.28124,2.28124,2.28048,2.28048,10195306.0
2007-02-15 15:33:00,2.28015,2.28049,2.27979,2.27979,8933089.0
2007-02-15 15:34:00,2.27993,2.28017,2.27982,2.27982,3978915.0
2007-02-15 15:35:00,2.27996,2.28037,2.27956,2.28037,7400061.0
2007-02-15 15:36:00,2.28023,2.28026,2.28007,2.28014,12780477.0
2007-02-15 15:37:00,2.28016,2.28017,2.27975,2.27996,8850239.0
2007-02-15 15:38:00,2.28003,2.28022,2.28003,2.28022,962473.0
2007-02-15 15:39:00,2.28036,2.28079,2.28011,2.28079,1162661.0
2007-02-15 15:40:00,2.28082,2.28091,2.28075,2.28086,88031175.0
2007-02-15 15:41:00,2.28127,2.28169,2.28105,2.28134,1926207.0
2007-02-15 15:42:00,2.28117,2.28117,2.2808,2.28105,7084222.0
2007-02-15 15:43:00,2.28115,2.28115,2.2807,2.28101,5000836.0
2007-02-15 15:44:00,2.28092,2.28092,2.28029,2.28029,6450699.0
2007-02-15 15:45:00,2.2802,2.28043,2.28006,2.28016,27650811.0
2007-02-15 15:46:00,2.28029,2.2804,2.2799,2.28018,2309356.0
2007-02-15 15:47:00,2.28032,2.28046,2.28018,2.28032,3258696.0
2007-02-15 15:48:00,2.2804,2.28052,2.28023,2.28052,5881284.0
2007-02-15 15:49:00,2.28037,2.28037,2.28017,2.28018,2279858.0
2007-02-15 15:50:00,2.28051,2.28062,2.2802,2.2802,1280804.0
2007-02-15 15:51:00,2.2802,2.2802,2.27957,2.27988,1875711.0
2007-02-15 15:52:00,2.27992,2.27996,2.27969,2.27969,2534981.0
2007-02-15 15:53:00,2.27967,2.27981,2.27955,2.27956,5222591.0
2007-02-15 15:54:00,2.2796,2.27967,2.27946,2.27962,8036468.0
2007-02-15 15:55:00,2.28,2.28002,2.27976,2.28002,4733491.0
2007-02-15 15:56:00,2.28018,2.28018,2.27958,2.27988,1373400.0
2007-02-15 15:57:00,2.28007,2.28014,2.27972,2.27995,8307555.0
2007-02-15 15:58:00,2.27983,2.27983,2.27917,2.27917,3766355.0
2007-02-15 15:59:00,2.27934,2.27958,2.27934,2.27958,11936130.0
2007-02-15 16:00:00,2.27957,2.28035,2.27957,2.28035,10298534.0
2007-02-15 16:01:00,2.28035,2.28133,2.28035,2.28087,14785705.0
2007-02-15 16:02:00,2.28076,2.28076,2.28022,2.28059,2324778.0
2007-02-15 16:03:00,2.28057,2.28139,2.28057,2.28125,16341324.0
2007-02-15 16:04:00,2.28139,2.28158,2.28119,2.28137,4577524.0
2007-02-15 16:05:00,2.28097,2.28103,2.28051,2.28051,5297040.0
2007-02-15 16:06:00,2.28023,2.28028,2.27997,2.28026,1279006.0
2007-02-15 16:07:00,2.28061,2.28136,2.28061,2.28136,17900254.0
2007-02-15 16:08:00,2.28132,2.28191,2.28132,2.28172,1453029.0
2007-02-15 16:09:00,2.28154,2.28183,2.28154,2.28166,14957122.0
2007-02-15 16:10:00,2.28157,2.28198,2.28157,2.28198,636907.0
2007-02-15 16:11:00,2.28164,2.28235,2.28164,2.28209,12013690.0
2007-02-15 16:12:00,2.28221,2.28221,2.28142,2.28163,4693206.0
2007-02-15 16:13:00,2.28201,2.28251,2.28201,2.28222,6981560.0
2007-02-15 16:14:00,2.28269,2.28269,2.28206,2.28238,1080093.0
2007-02-15 16:15:00,2.28281,2.28284,2.28242,2.28261,1978214.0
2007-02-15 16:16:00,2.28259,2.28346,2.28259,2.28295,3566531.0
2007-02-15 16:17:00,2.28283,2.28385,2.28283,2.28362,15778108.0
2007-02-15 16:18:00,2.28364,2.28388,2.28364,2.28375,831288.0
2007-02-15 16:19:00,2.28367,2.28392,2.28357,2.28357,13259309.0
2007-02-15 16:20:00,2.28337,2.28341,2.28297,2.28335,2532593.0
2007-02-15 16:21:00,2.28342,2.28343,2.28329,2.28343,1514659.0
2007-02-15 16:22:00,2.28314,2.28326,2.28298,2.28298,1338292.0
2007-02-15 16:23:00,2.28322,2.28327,2.28267,2.28267,863026.0
2007-02-15 16:24:00,2.28258,2.28272,2.28211,2.28211,3959676.0
2007-02-15 16:25:00,2.28216,2.28216,2.28185,2.28199,2889672.0
2007-02-15 16:26:00,2.28203,2.28203,2.28183,2.28183,4380012.0
2007-02-15 16:27:00,2.28174,2.28237,2.28174,2.28185,2029465.0
2007-02-15 16:28:00,2.28167,2.28177,2.28123,2.28154,6839941.0
2007-02-15 16:29:00,2.28132,2.28132,2.28041,2.28041,1464525.0
2007-02-15 16:30:00,2.28061,2.28094,2.2804,2.28094,4145017.0
2007-02-15 16:31:00,2.28096,2.28115,2.28089,2.28105,10736787.0
2007-02-15 16:32:00,2.28103,2.2811,2.28074,2.28094,13644371.0
2007-02-15 16:33:00,2.28081,2.28089,2.28072,2.28083,5601184.0
2007-02-15 16:34:00,2.28078,2.28111,2.28045,2.28045,4115269.0
2007-02-15 16:35:00,2.28047,2.28077,2.28047,2.28051,5468332.0
2007-02-15 16:36:00,2.28071,2.28071,2.28031,2.28034,2003462.0
2007-02-15 16:37:00,2.2802,2.28066,2.2802,2.28066,7504959.0
2007-02-15 16:38:00,2.28069,2.28093,2.28069,2.28088,8460968.0
2007-02-15 16:39:00,2.28066,2.28079,2.28042,2.28066,1997861.0
2007-02-15 16:40:00,2.28069,2.28069,2.27957,2.27957,1745023.0
2007-02-15 16:41:00,2.27994,2.28028,2.27994,2.28028,5715298.0
2007-02-15 16:42:00,2.28037,2.28078,2.28037,2.28078,6712190.0
2007-02-15 16:43:00,2.28068,2.28091,2.28037,2.28037,10385401.0
2007-02-15 16:44:00,2.28055,2.28079,2.28041,2.28059,13366423.0
2007-02-15 16:45:00,2.2805,2.28069,2.28044,2.28044,13279340.0
2007-02-15 16:46:00,2.28041,2.2808,2.28041,2.28073,9883015.0
2007-02-15 16:47:00,2.28058,2.28072,2.28057,2.28068,6449823.0
2007-02-15 16:48:00,2.28058,2.28086,2.28058,2.28086,9070029.0
2007-02-15 16:49:00,2.2805,2.2806,2.28022,2.28041,1282663.0
2007-02-15 16:50:00,2.28037,2.28037,2.27969,2.28015,7888972.0
2007-02-15 16:51:00,2.28021,2.28051,2.28021,2.28051,1380800.0
2007-02-15 16:52:00,2.28052,2.28052,2.27978,2.27978,7322206.0
2007-02-15 16:53:00,2.27984,2.27984,2.27953,2.27953,6233701.0
2007-02-15 16:54:00,2.27976,2.27988,2.27971,2.27971,5876171.0
2007-02-15 16:55:00,2.2797,2.2797,2.27958,2.2797,16797726.0
2007-02-15 16:56:00,2.27975,2.27975,2.2795,2.2795,552640.0
2007-02-15 16:57:00,2.27913,2.2795,2.27913,2.2795,4849251.0
2007-02-15 16:58:00,2.27927,2.27927,2.27896,2.27896,4428027.0
2007-02-15 16:59:00,2.27881,2.27895,2.2784,2.27852,5053561.0
2007-02-15 17:00:00,2.27842,2.27857,2.27824,2.27834,8247674.0
2007-02-15 17:01:00,2.27814,2.27814,2.27638,2.27749,3251428.0
2007-02-15 17:02:00,2.2776,2.27773,2.2776,2.27773,880231.0
2007-02-15 17:03:00,2.27773,2.27879,2.27773,2.27858,10069530.0
2007-02-15 17:04:00,2.27825,2.27825,2.27791,2.2782,4257732.0
2007-02-15 17:05:00,2.27832,2.27832,2.27801,2.27829,8450700.0
2007-02-15 17:06:00,2.27827,2.27853,2.27827,2.27853,10667147.0
2007-02-15 17:07:00,2.27854,2.27863,2.27851,2.27855,1702487.0
2007-02-15 17:08:00,2.27853,2.27882,2.27853,2.27875,8406114.0
2007-02-15 17:09:00,2.27886,2.27886,2.27852,2.27852,14807474.0
2007-02-15 17:10:00,2.27852,2.27875,2.27852,2.27861,2093847.0
2007-02-15 17:11:00,2.27862,2.27883,2.27862,2.27883,1037902.0
2007-02-15 17:12:00,2.27934,2.27934,2.27881,2.27921,10067118.0
2007-02-15 17:13:00,2.27866,2.27884,2.27866,2.27872,5099678.0
2007-02-15 17:14:00,2.27853,2.2786,2.27836,2.2786,4349186.0
2007-02-15 17:15:00,2.27855,2.27855,2.27854,2.27854,5467991.0
2007-02-15 17:16:00,2.27834,2.27836,2.27812,2.27823,1823280.0
2007-02-15 17:17:00,2.27811,2.27811,2.2775,2.2775,8391704.0
2007-02-15 17:18:00,2.27738,2.27738,2.27651,2.27655,3663384.0
2007-02-15 17:19:00,2.27643,2.27656,2.27632,2.27639,3916842.0
2007-02-15 17:20:00,2.2763,2.27649,2.2763,2.27649,1847531.0
2007-02-15 17:21:00,2.27653,2.27653,2.27585,2.27585,8200342.0
2007-02-15 17:22:00,2.27579,2.27611,2.27579,2.27611,5704724.0
2007-02-15 17:23:00,2.2761,2.27626,2.2759,2.2759,1093200.0
2007-02-15 17:24:00,2.27582,2.27646,2.27582,2.27646,7629986.0
2007-02-15 17:25:00,2.27669,2.27669,2.27608,2.27608,2116071.0
2007-02-15 17:26:00,2.27608,2.27638,2.27597,2.27613,3540964.0
2007-02-15 17:27:00,2.27631,2.27662,2.27626,2.27626,4997346.0
2007-02-15 17:28:00,2.27602,2.27655,2.27602,2.27655,1743077.0
2007-02-15 17:29:00,2.27633,2.27652,2.27622,2.27631,3573066.0
2007-02-15 17:30:00,2.27627,2.27677,2.27607,2.27677,2165860.0
2007-02-15 17:31:00,2.2768,2.27723,2.27673,2.27709,10526738.0
2007-02-15 17:32:00,2.27703,2.2771,2.27698,2.27698,8627516.0
2007-02-15 17:33:00,2.27686,2.27735,2.27686,2.27735,507154.0
2007-02-15 17:34:00,2.27762,2.27827,2.27762,2.27812,1039904.0
2007-02-15 17:35:00,2.27787,2.27824,2.27781,2.27824,5760500.0
2007-02-15 17:36:00,2.27785,2.27787,2.27754,2.27754,7770647.0
2007-02-15 17:37:00,2.27761,2.27827,2.27761,2.27827,3903975.0
2007-02-15 17:38:00,2.27813,2.27865,2.2781,2.2784,6579954.0
2007-02-15 17:39:00,2.27698,2.27829,2.27698,2.27781,5671225.0
2007-02-15 17:40:00,2.27791,2.2789,2.27791,2.2789,7687409.0
2007-02-15 17:41:00,2.27883,2.27883,2.27842,2.27871,1542441.0
2007-02-15 17:42:00,2.27858,2.27858,2.27827,2.27827,3147581.0
2007-02-15 17:43:00,2.27814,2.27831,2.278,2.278,6366152.0
2007-02-15 17:44:00,2.27825,2.27865,2.27818,2.27852,17345153.0
2007-02-15 17:45:00,2.27822,2.27822,2.27737,2.27737,3902405.0
2007-02-15 17:46:00,2.27703,2.27706,2.27618,2.27618,6061661.0
2007-02-15 17:47:00,2.27571,2.27628,2.27571,2.27628,19276666.0
2007-02-15 17:48:00,2.27674,2.2776,2.27674,2.2774,7281359.0
2007-02-15 17:49:00,2.27727,2.27727,2.27671,2.27671,17245250.0
2007-02-15 17:50:00,2.27666,2.27666,2.27631,2.27631,1700214.0
2007-02-15 17:51:00,2.27591,2.27591,2.27512,2.27512,3412675.0
2007-02-15 17:52:00,2.27494,2.27538,2.27494,2.27538,5351414.0
2007-02-15 17:53:00,2.27554,2.27554,2.27411,2.27411,2659116.0
2007-02-15 17:54:00,2.27404,2.27404,2.27375,2.27376,15359558.0
2007-02-15 17:55:00,2.27407,2.27447,2.27407,2.27447,437441.0
2007-02-15 17:56:00,2.27448,2.27485,2.27448,2.27467,2071166.0
2007-02-15 17:57:00,2.27468,2.27468,2.2739,2.2743,1668442.0
2007-02-15 17:58:00,2.2737,2.27381,2.2737,2.27381,6043783.0
2007-02-15 17:59:00,2.27405,2.27405,2.27366,2.27366,976106.0
2007-02-15 18:00:00,2.27359,2.27359,2.27271,2.27309,2556108.0
2007-02-15 18:01:00,2.27328,2.27369,2.27295,2.2734,6359146.0
2007-02-15 18:02:00,2.27173,2.27304,2.27173,2.27286,3934705.0
2007-02-15 18:03:00,2.27305,2.27371,2.27305,2.27371,3155553.0
2007-02-15 18:04:00,2.2738,2.2738,2.27331,2.27346,3722937.0
2007-02-15 18:05:00,2.27342,2.27342,2.27287,2.27298,8476597.0
2007-02-15 18:06:00,2.27305,2.27305,2.27285,2.27292,6234134.0
2007-02-15 18:07:00,2.27299,2.2732,2.27269,2.27269,11130294.0
2007-02-15 18:08:00,2.27269,2.27293,2.2724,2.2724,8465361.0
2007-02-15 18:09:00,2.27256,2.27256,2.27191,2.27191,1835153.0
2007-02-15 18:10:00,2.27167,2.27167,2.27093,2.27126,10330150.0
2007-02-15 18:11:00,2.27116,2.27152,2.27116,2.27152,2793817.0
2007-02-15 18:12:00,2.27176,2.27185,2.27126,2.27185,5511574.0
2007-02-15 18:13:00,2.27162,2.27208,2.27148,2.27208,5124629.0
2007-02-15 18:14:00,2.27198,2.27211,2.27191,2.27191,7153598.0
2007-02-15 18:15:00,2.27221,2.27221,2.27192,2.27192,348534.0
2007-02-15 18:16:00,2.27185,2.2721,2.27053,2.27193,5877622.0
2007-02-15 18:17:00,2.27217,2.27229,2.27184,2.27195,3755536.0
2007-02-15 18:18:00,2.2719,2.27227,2.27165,2.27165,5408312.0
2007-02-15 18:19:00,2.27226,2.27249,2.27218,2.27218,2097595.0
2007-02-15 18:20:00,2.27201,2.27221,2.27157,2.27192,1609444.0
2007-02-15 18:21:00,2.27199,2.27199,2.27166,2.27191,2916676.0
2007-02-15 18:22:00,2.27201,2.27201,2.27179,2.27179,4859792.0
2007-02-15 18:23:00,2.27191,2.27251,2.27191,2.27251,5755518.0
2007-02-15 18:24:00,2.27237,2.27256,2.27235,2.27235,1385782.0
2007-02-15 18:25:00,2.27228,2.27228,2.27165,2.27188,2787110.0
2007-02-15 18:26:00,2.27185,2.27185,2.27164,2.27164,4460716.0
2007-02-15 18:27:00,2.27159,2.27179,2.27159,2.27179,4953318.0
2007-02-15 18:28:00,2.27187,2.27219,2.27187,2.27212,1792050.0
2007-02-15 18:29:00,2.27208,2.27208,2.27179,2.27192,2995224.0
2007-02-15 18:30:00,2.27179,2.27247,2.27083,2.27238,7813073.0
2007-02-15 18:31:00,2.27241,2.27241,2.27232,2.27232,2672527.0
2007-02-15 18:32:00,2.27244,2.27244,2.27196,2.27201,5594971.0
2007-02-15 18:33:00,2.27205,2.27216,2.27186,2.27186,5324519.0
2007-02-15 18:34:00,2.27191,2.27192,2.27178,2.27178,1701800.0
2007-02-15 18:35:00,2.27191,2.27204,2.27183,2.27191,7444643.0
2007-02-15 18:36:00,2.27211,2.27214,2.272,2.272,1359066.0
2007-02-15 18:37:00,2.27203,2.27223,2.27202,2.27223,16186379.0
2007-02-15 18:38:00,2.27222,2.27243,2.27204,2.27204,2586409.0
2007-02-15 18:39:00,2.27224,2.27245,2.27223,2.27245,7974379.0
2007-02-15 18:40:00,2.27257,2.27257,2.27225,2.27225,1090089.0
2007-02-15 18:41:00,2.27215,2.27287,2.27215,2.27273,657141.0
2007-02-15 18:42:00,2.2722,2.27275,2.2722,2.27275,6659174.0
2007-02-15 18:43:00,2.27277,2.27327,2.27252,2.27299,11118720.0
2007-02-15 18:44:00,2.27295,2.27379,2.27295,2.27379,5045433.0
2007-02-15 18:45:00,2.2735,2.2735,2.27327,2.27338,2341871.0
2007-02-15 18:46:00,2.27331,2.27331,2.27297,2.27297,1537262.0
2007-02-15 18:47:00,2.27272,2.27293,2.27266,2.2729,11408045.0
2007-02-15 18:48:00,2.27298,2.27298,2.27242,2.27242,9721365.0
2007-02-15 18:49:00,2.2724,2.2729,2.2724,2.2729,1150673.0
2007-02-15 18:50:00,2.2732,2.2732,2.27287,2.27288,3410170.0
2007-02-15 18:51:00,2.27271,2.27306,2.27271,2.27284,5590855.0
2007-02-15 18:52:00,2.27276,2.27365,2.27276,2.27365,2480775.0
2007-02-15 18:53:00,2.27365,2.27376,2.27335,2.27364,4647284.0
2007-02-15 18:54:00,2.2736,2.27404,2.2736,2.27399,9474014.0
2007-02-15 18:55:00,2.2739,2.27416,2.27378,2.27378,3714505.0
2007-02-15 18:56:00,2.27392,2.27392,2.27354,2.27354,950698.0
2007-02-15 18:57:00,2.27362,2.27362,2.27314,2.27314,1596609.0
2007-02-15 18:58:00,2.2731,2.27338,2.27299,2.27299,1649537.0
2007-02-15 18:59:00,2.27311,2.27343,2.27285,2.27315,6505414.0
2007-02-15 19:00:00,2.27292,2.27334,2.27279,2.27334,2524797.0
2007-02-15 19:01:00,2.27323,2.27369,2.27322,2.27369,8074858.0
2007-02-15 19:02:00,2.27353,2.27368,2.27333,2.27349,4511814.0
2007-02-15 19:03:00,2.27319,2.27366,2.27319,2.27366,4523458.0
2007-02-15 19:04:00,2.27378,2.27378,2.27348,2.27357,8106215.0
2007-02-15 19:05:00,2.27356,2.27444,2.27356,2.27421,1814152.0
2007-02-15 19:06:00,2.27454,2.27478,2.27442,2.27442,1441530.0
2007-02-15 19:07:00,2.27427,2.27427,2.27414,2.27425,15255800.0
2007-02-15 19:08:00,2.27473,2.27473,2.27465,2.27465,256591.0
2007-02-15 19:09:00,2.2744,2.27451,2.2744,2.27451,3682077.0
2007-02-15 19:10:00,2.27436,2.27436,2.27422,2.27422,6097718.0
2007-02-15 19:11:00,2.27392,2.27404,2.27367,2.27369,1859242.0
2007-02-15 19:12:00,2.27342,2.27353,2.27308,2.27308,11921509.0
2007-02-15 19:13:00,2.27303,2.27303,2.27249,2.27263,1199605.0
2007-02-15 19:14:00,2.27255,2.27255,2.27088,2.27157,9202405.0
2007-02-15 19:15:00,2.27137,2.27162,2.27137,2.2715,12193583.0
2007-02-15 19:16:00,2.2716,2.27218,2.2716,2.27218,392509.0
2007-02-15 19:17:00,2.27205,2.27205,2.27166,2.27166,252242.0
2007-02-15 19:18:00,2.27186,2.27204,2.27186,2.27203,3584454.0
2007-02-15 19:19:00,2.27205,2.27227,2.27205,2.27221,2657495.0
2007-02-15 19:20:00,2.27224,2.2725,2.27185,2.27185,7787213.0
2007-02-15 19:21:00,2.27202,2.27202,2.27158,2.27163,531953.0
2007-02-15 19:22:00,2.27177,2.27177,2.27148,2.27166,404154.0
2007-02-15 19:23:00,2.2717,2.27205,2.2717,2.27183,2560194.0
2007-02-15 19:24:00,2.27241,2.27251,2.27229,2.27251,15921737.0
2007-02-15 19:25:00,2.27248,2.27248,2.27155,2.27155,8906651.0
2007-02-15 19:26:00,2.27162,2.272,2.27162,2.272,5131081.0
2007-02-15 19:27:00,2.27188,2.27188,2.27141,2.27141,994189.0
2007-02-15 19:28:00,2.27128,2.27145,2.27095,2.27145,588826.0
2007-02-15 19:29:00,2.27202,2.27202,2.27168,2.27168,23542527.0
2007-02-15 19:30:00,2.27146,2.27146,2.2712,2.2712,13620137.0
2007-02-15 19:31:00,2.27136,2.27137,2.27106,2.27137,15351015.0
2007-02-15 19:32:00,2.27121,2.27156,2.27121,2.27156,1269718.0
2007-02-15 19:33:00,2.27179,2.27199,2.27159,2.27199,6328156.0
2007-02-15 19:34:00,2.2725,2.27289,2.2725,2.27289,1627292.0
2007-02-15 19:35:00,2.27283,2.27283,2.2719,2.27195,18665138.0
2007-02-15 19:36:00,2.27199,2.27207,2.27194,2.27194,4065319.0
2007-02-15 19:37:00,2.27194,2.27212,2.27168,2.27212,5131174.0
2007-02-15 19:38:00,2.2721,2.27214,2.27201,2.27201,4026152.0
2007-02-15 19:39:00,2.27202,2.27202,2.27177,2.27184,4256303.0
2007-02-15 19:40:00,2.2718,2.27222,2.2718,2.2719,4864459.0
2007-02-15 19:41:00,2.27191,2.27234,2.2717,2.27234,4038766.0
2007-02-15 19:42:00,2.27233,2.27244,2.2723,2.27244,8747684.0
2007-02-15 19:43:00,2.27245,2.27262,2.27232,2.27232,3404497.0
2007-02-15 19:44:00,2.27224,2.27262,2.27224,2.27234,1197958.0
2007-02-15 19:45:00,2.27249,2.27258,2.27224,2.27258,5823362.0
2007-02-15 19:46:00,2.27253,2.2732,2.27253,2.2732,18382107.0
2007-02-15 19:47:00,2.27314,2.27314,2.27291,2.27306,11099639.0
2007-02-15 19:49:00,2.27309,2.27313,2.27279,2.2728,1439351.0
2007-02-15 19:50:00,2.2728,2.2728,2.27236,2.27236,1987118.0
2007-02-15 19:51:00,2.27226,2.27226,2.27183,2.27195,3305285.0
2007-02-15 19:52:00,2.27186,2.27193,2.27186,2.27193,397840.0
2007-02-15 19:53:00,2.27195,2.27204,2.27173,2.27173,3236754.0
2007-02-15 19:54:00,2.27182,2.27196,2.27182,2.27196,4506006.0
2007-02-15 19:55:00,2.27183,2.27198,2.27183,2.27198,2444451.0
2007-02-15 19:56:00,2.27198,2.27215,2.27183,2.27183,3592896.0
2007-02-15 19:57:00,2.27198,2.27198,2.27184,2.27184,705824.0
2007-02-15 19:58:00,2.27195,2.27195,2.27167,2.27195,2491839.0
2007-02-15 19:59:00,2.27237,2.27237,2.27208,2.27208,466194.0
2007-02-15 20:00:00,2.27177,2.27197,2.27127,2.27157,6702639.0
2007-02-15 20:01:00,2.27145,2.27198,2.27135,2.27198,2933644.0
2007-02-15 20:02:00,2.27177,2.27177,2.27131,2.27146,4310934.0
2007-02-15 20:03:00,2.27177,2.27187,2.27177,2.27187,8158738.0
2007-02-15 20:04:00,2.27187,2.27187,2.27127,2.27128,4499204.0
2007-02-15 20:05:00,2.27122,2.27142,2.27122,2.27142,705103.0
2007-02-15 20:06:00,2.27143,2.27143,2.27112,2.27138,10089853.0
2007-02-15 20:07:00,2.27139,2.27152,2.27117,2.27117,6732294.0
2007-02-15 20:08:00,2.27098,2.27128,2.27096,2.27128,13422899.0
2007-02-15 20:09:00,2.27138,2.27182,2.27125,2.27182,3381283.0
2007-02-15 20:10:00,2.27173,2.27203,2.27173,2.27176,2137534.0
2007-02-15 20:11:00,2.27183,2.27188,2.27152,2.27188,1495878.0
2007-02-15 20:12:00,2.27163,2.27163,2.27108,2.2715,4894509.0
2007-02-15 20:13:00,2.27199,2.2722,2.27198,2.2722,839397.0
2007-02-15 20:14:00,2.27217,2.27217,2.2714,2.27143,11885455.0
2007-02-15 20:15:00,2.2714,2.27165,2.2714,2.27165,2510881.0
2007-02-15 20:16:00,2.27141,2.27141,2.27106,2.27106,523241.0
2007-02-15 20:17:00,2.27067,2.27126,2.27067,2.27126,5191439.0
2007-02-15 20:18:00,2.27114,2.2714,2.27109,2.27109,10811629.0
2007-02-15 20:19:00,2.27107,2.27122,2.27097,2.27118,3898434.0
2007-02-15 20:20:00,2.27172,2.27194,2.27172,2.27194,2102499.0
2007-02-15 20:21:00,2.27182,2.27183,2.27167,2.2717,4154404.0
2007-02-15 20:22:00,2.27123,2.27155,2.27123,2.27155,3320795.0
2007-02-15 20:23:00,2.27128,2.27152,2.27128,2.27152,8267762.0
2007-02-15 20:24:00,2.27165,2.27175,2.27165,2.27175,412810.0
2007-02-15 20:25:00,2.27214,2.27239,2.27204,2.27239,1531114.0
2007-02-15 20:26:00,2.2723,2.2723,2.27183,2.27185,3443261.0
2007-02-15 20:27:00,2.272,2.272,2.27118,2.27118,9731625.0
2007-02-15 20:28:00,2.27107,2.27107,2.27101,2.27101,4170254.0
2007-02-15 20:29:00,2.27055,2.27059,2.27055,2.27059,164628.0
2007-02-15 20:30:00,2.27061,2.27061,2.27025,2.27025,13754683.0
2007-02-15 20:31:00,2.27015,2.2704,2.27015,2.2703,12367723.0
2007-02-15 20:32:00,2.27015,2.27089,2.27015,2.27089,6910046.0
2007-02-15 20:33:00,2.2708,2.27084,2.27052,2.27084,11825295.0
2007-02-15 20:34:00,2.27079,2.27105,2.27079,2.27085,7529561.0
2007-02-15 20:35:00,2.27092,2.27092,2.27073,2.2709,5708174.0
2007-02-15 20:36:00,2.27089,2.2711,2.27089,2.27092,13748442.0
2007-02-15 20:37:00,2.27076,2.27076,2.27066,2.27066,1574314.0
2007-02-15 20:38:00,2.27066,2.27073,2.27066,2.27073,1251428.0
2007-02-15 20:39:00,2.27075,2.27075,2.27041,2.27041,7637707.0
2007-02-15 20:40:00,2.27045,2.27051,2.27045,2.27051,856225.0
2007-02-15 20:41:00,2.2706,2.27062,2.27043,2.27062,7119334.0
2007-02-15 20:42:00,2.27108,2.2711,2.27083,2.27083,835289.0
2007-02-15 20:43:00,2.27094,2.27125,2.27094,2.27125,2654070.0
2007-02-15 20:44:00,2.27111,2.27111,2.27071,2.27077,6923532.0
2007-02-15 20:45:00,2.27077,2.27077,2.27049,2.27062,6308957.0
2007-02-15 20:46:00,2.27057,2.27074,2.27057,2.27074,2856687.0
2007-02-15 20:47:00,2.27065,2.27086,2.27062,2.27086,1312482.0
2007-02-15 20:48:00,2.27088,2.27088,2.27066,2.27066,1435341.0
2007-02-15 20:49:00,2.27102,2.27102,2.27069,2.27077,1963551.0
2007-02-15 20:50:00,2.27103,2.27103,2.27069,2.27069,9746975.0
2007-02-15 20:51:00,2.27077,2.27106,2.27077,2.27096,4295233.0
2007-02-15 20:52:00,2.27144,2.27144,2.27112,2.27112,316029.0
2007-02-15 20:53:00,2.27094,2.27106,2.2709,2.27096,1598480.0
2007-02-15 20:54:00,2.27096,2.27114,2.27096,2.27099,4661308.0
2007-02-15 20:55:00,2.27077,2.27113,2.27077,2.27091,8996748.0
2007-02-15 20:56:00,2.27099,2.27114,2.27085,2.27114,2092505.0
2007-02-15 20:57:00,2.27102,2.27102,2.27077,2.27096,10001755.0
2007-02-15 20:58:00,2.27086,2.27113,2.27086,2.27099,5624148.0
2007-02-15 20:59:00,2.2711,2.27164,2.2711,2.27152,727107.0
2007-02-15 21:00:00,2.27106,2.27114,2.27104,2.27106,5725874.0
2007-02-15 21:01:00,2.27091,2.27118,2.27084,2.27084,9274870.0
2007-02-15 21:02:00,2.27108,2.27108,2.27086,2.27086,2248374.0
2007-02-15 21:04:00,2.27103,2.27103,2.27089,2.27091,1541438.0
2007-02-15 21:05:00,2.27091,2.27091,2.27083,2.27083,1355438.0
2007-02-15 21:06:00,2.27096,2.27096,2.27038,2.27038,1173456.0
2007-02-15 21:07:00,2.27047,2.27057,2.27047,2.2705,748041.0
2007-02-15 21:08:00,2.27074,2.27074,2.27042,2.27067,8405537.0
2007-02-15 21:09:00,2.27061,2.27105,2.27061,2.27105,35858716.0
2007-02-15 21:11:00,2.27111,2.27117,2.27106,2.27113,3659312.0
2007-02-15 21:12:00,2.2711,2.27116,2.27106,2.27106,1819802.0
2007-02-15 21:13:00,2.27114,2.27114,2.27107,2.27107,564519.0
2007-02-15 21:14:00,2.27114,2.27129,2.2708,2.27129,5230446.0
2007-02-15 21:15:00,2.27127,2.27218,2.27124,2.27178,1981701.0
2007-02-15 21:16:00,2.27135,2.27146,2.27135,2.27146,1351645.0
2007-02-15 21:17:00,2.27149,2.27157,2.27149,2.27157,2101792.0
2007-02-15 21:18:00,2.27159,2.27174,2.27159,2.27161,3400449.0
2007-02-15 21:19:00,2.2717,2.27219,2.2717,2.27213,12593781.0
2007-02-15 21:20:00,2.27174,2.27174,2.27172,2.27172,194380.0
2007-02-15 21:21:00,2.27164,2.27169,2.27147,2.27166,11392641.0
2007-02-15 21:22:00,2.27163,2.27173,2.27134,2.27173,13588464.0
2007-02-15 21:23:00,2.27161,2.27161,2.27141,2.27155,14266315.0
2007-02-15 21:24:00,2.27159,2.27177,2.27159,2.27177,1156625.0
2007-02-15 21:25:00,2.27183,2.27213,2.27181,2.27213,1092139.0
2007-02-15 21:26:00,2.27219,2.27219,2.27173,2.272,2545801.0
2007-02-15 21:27:00,2.27189,2.27189,2.27153,2.27156,1602335.0
2007-02-15 21:28:00,2.27153,2.27186,2.27153,2.27186,481374.0
2007-02-15 21:29:00,2.27187,2.27189,2.27163,2.27189,6711567.0
2007-02-15 21:30:00,2.27165,2.27165,2.27151,2.27151,4779275.0
2007-02-15 21:31:00,2.27158,2.27175,2.27155,2.27155,4688279.0
2007-02-15 21:32:00,2.27155,2.27172,2.27146,2.27172,2629316.0
2007-02-15 21:33:00,2.27167,2.27167,2.27149,2.27149,490736.0
2007-02-15 21:34:00,2.27156,2.27182,2.27156,2.27182,7325045.0
2007-02-15 21:35:00,2.27182,2.27182,2.27155,2.27155,447201.0
2007-02-15 21:36:00,2.2716,2.27177,2.2716,2.27177,876601.0
2007-02-15 21:37:00,2.2718,2.2723,2.27176,2.2723,7778566.0
2007-02-15 21:38:00,2.27241,2.27241,2.272,2.27218,2418005.0
2007-02-15 21:39:00,2.27221,2.27256,2.27214,2.27256,2548882.0
2007-02-15 21:40:00,2.27261,2.2729,2.27261,2.27265,14593679.0
2007-02-15 21:41:00,2.27287,2.27296,2.27254,2.27254,8946498.0
2007-02-15 21:42:00,2.27265,2.2728,2.27262,2.27262,5334244.0
2007-02-15 21:43:00,2.27264,2.27264,2.27181,2.27181,559379.0
2007-02-15 21:44:00,2.2715,2.2715,2.27143,2.27143,78072.0
2007-02-15 21:45:00,2.27161,2.27177,2.27161,2.27177,751917.0
2007-02-15 21:46:00,2.2719,2.27222,2.2719,2.27222,1844838.0
2007-02-15 21:47:00,2.27177,2.27282,2.27177,2.27282,7506892.0
2007-02-15 21:48:00,2.27278,2.27278,2.27258,2.27258,5019798.0
2007-02-15 21:49:00,2.27278,2.27278,2.2726,2.2726,11327380.0
2007-02-15 21:50:00,2.27294,2.27313,2.27294,2.27298,7012566.0
2007-02-15 21:51:00,2.27309,2.27323,2.27309,2.27323,789016.0
2007-02-15 21:52:00,2.27317,2.27317,2.2729,2.2729,1530213.0
2007-02-15 21:53:00,2.27246,2.27246,2.27196,2.27196,2533008.0
2007-02-15 21:54:00,2.27177,2.27211,2.27177,2.27211,2112372.0
2007-02-15 21:55:00,2.27184,2.27198,2.27156,2.27156,6202717.0
2007-02-15 21:56:00,2.27166,2.27178,2.27161,2.27178,14099122.0
2007-02-15 21:57:00,2.27179,2.2719,2.27153,2.27153,6009568.0
2007-02-15 21:58:00,2.27148,2.27186,2.27148,2.2717,6989421.0
2007-02-15 21:59:00,2.27128,2.27153,2.27122,2.27122,1516725.0
2007-02-15 22:00:00,2.27116,2.27154,2.27102,2.27127,3263470.0
2007-02-15 22:01:00,2.27139,2.27169,2.27118,2.27118,4629748.0
2007-02-15 22:02:00,2.27119,2.27148,2.27119,2.27144,1971802.0
2007-02-15 22:03:00,2.27155,2.27167,2.27135,2.27167,2402642.0
2007-02-15 22:04:00,2.27158,2.27179,2.27158,2.27169,13493191.0
2007-02-15 22:05:00,2.27169,2.27169,2.27151,2.27169,5797266.0
2007-02-15 22:06:00,2.27166,2.27208,2.27166,2.27192,20703365.0
2007-02-15 22:07:00,2.27173,2.27206,2.27173,2.27206,339801.0
2007-02-15 22:08:00,2.27206,2.27218,2.27173,2.27173,6918797.0
2007-02-15 22:09:00,2.27173,2.27208,2.27157,2.27195,5826340.0
2007-02-15 22:10:00,2.27196,2.27196,2.27187,2.27187,8964522.0
2007-02-15 22:11:00,2.27187,2.27187,2.2714,2.2714,270612.0
2007-02-15 22:12:00,2.27165,2.27182,2.2714,2.27151,2440851.0
2007-02-15 22:13:00,2.27175,2.27184,2.27154,2.27154,2153761.0
2007-02-15 22:14:00,2.27185,2.27206,2.27167,2.27167,3937809.0
2007-02-15 22:15:00,2.27169,2.27178,2.27166,2.27166,2121772.0
2007-02-15 22:16:00,2.272,2.272,2.27189,2.27189,7885326.0
2007-02-15 22:17:00,2.27199,2.27199,2.27176,2.27196,2514302.0
2007-02-15 22:18:00,2.27225,2.27225,2.27219,2.27219,899668.0
2007-02-15 22:19:00,2.27184,2.272,2.27183,2.272,18830928.0
2007-02-15 22:20:00,2.27189,2.27197,2.27164,2.27197,1580503.0
2007-02-15 22:21:00,2.27203,2.27212,2.27169,2.27169,1341284.0
2007-02-15 22:22:00,2.27189,2.27195,2.27187,2.27195,1782215.0
2007-02-15 22:23:00,2.272,2.2721,2.27182,2.27209,1751228.0
2007-02-15 22:24:00,2.2721,2.2721,2.27185,2.27197,1838023.0
2007-02-15 22:25:00,2.27207,2.27207,2.27181,2.27181,420150.0
2007-02-15 22:26:00,2.27177,2.27183,2.27151,2.27151,6638648.0
2007-02-15 22:27:00,2.2715,2.2716,2.27149,2.27157,1828723.0
2007-02-15 22:28:00,2.27213,2.27241,2.27213,2.27241,1080794.0
2007-02-15 22:29:00,2.27236,2.27236,2.2703,2.27169,4556952.0
2007-02-15 22:30:00,2.27227,2.27239,2.27214,2.27239,5566313.0
2007-02-15 22:31:00,2.27228,2.27228,2.27215,2.27215,2669221.0
2007-02-15 22:32:00,2.27161,2.27171,2.27139,2.27159,10260420.0
2007-02-15 22:33:00,2.27151,2.27173,2.27117,2.27117,6058396.0
2007-02-15 22:34:00,2.27128,2.27139,2.27126,2.27139,8935816.0
2007-02-15 22:35:00,2.27132,2.27175,2.27132,2.27175,65807.0
2007-02-15 22:36:00,2.27161,2.27192,2.27161,2.27186,1245330.0
2007-02-15 22:37:00,2.27239,2.27239,2.27214,2.27217,1035430.0
2007-02-15 22:38:00,2.27187,2.27187,2.27168,2.27175,723704.0
2007-02-15 22:39:00,2.27164,2.27189,2.27164,2.27189,1105248.0
2007-02-15 22:40:00,2.27187,2.272,2.27127,2.27127,2995603.0
2007-02-15 22:41:00,2.27116,2.27118,2.27098,2.27098,7062743.0
2007-02-15 22:42:00,2.27121,2.27128,2.27117,2.27117,4854768.0
2007-02-15 22:43:00,2.27135,2.27164,2.27125,2.27125,2166116.0
2007-02-15 22:44:00,2.27139,2.27149,2.27139,2.27146,5689230.0
2007-02-15 22:45:00,2.27118,2.27136,2.27117,2.27117,10512661.0
2007-02-15 22:46:00,2.27142,2.27152,2.27137,2.27139,11324684.0
2007-02-15 22:47:00,2.27136,2.27159,2.27136,2.27136,3498655.0
2007-02-15 22:48:00,2.27137,2.27137,2.27119,2.27125,10453867.0
2007-02-15 22:49:00,2.2712,2.2712,2.27073,2.27073,11026190.0
2007-02-15 22:50:00,2.27056,2.27075,2.27051,2.27051,3252278.0
2007-02-15 22:51:00,2.27097,2.27114,2.27095,2.27114,8590420.0
2007-02-15 22:52:00,2.27101,2.27101,2.27028,2.2705,1342032.0
2007-02-15 22:53:00,2.27052,2.27063,2.27052,2.27063,950830.0
2007-02-15 22:54:00,2.27056,2.27056,2.27045,2.27045,1717965.0
2007-02-15 22:55:00,2.27077,2.27088,2.27077,2.27088,5021173.0
2007-02-15 22:56:00,2.27098,2.27116,2.27098,2.27116,9216026.0
2007-02-15 22:57:00,2.27117,2.27133,2.27089,2.27089,941310.0
2007-02-15 22:58:00,2.27088,2.27088,2.27058,2.27081,1452413.0
2007-02-15 22:59:00,2.27065,2.27101,2.27065,2.27071,3361082.0
2007-02-15 23:00:00,2.2707,2.2707,2.27039,2.27062,5056164.0
2007-02-15 23:01:00,2.27071,2.27077,2.27042,2.27056,2274036.0
2007-02-15 23:02:00,2.2707,2.2707,2.27053,2.27069,2187583.0
2007-02-15 23:03:00,2.27058,2.27058,2.27023,2.27023,3271344.0
2007-02-15 23:04:00,2.27038,2.27064,2.27038,2.27053,14269822.0
2007-02-15 23:05:00,2.27065,2.27065,2.27042,2.27042,6720213.0
2007-02-15 23:06:00,2.27039,2.27119,2.27039,2.27086,4467503.0
2007-02-15 23:07:00,2.27089,2.27089,2.27029,2.27048,6823177.0
2007-02-15 23:08:00,2.27051,2.27051,2.27023,2.27027,1916109.0
2007-02-15 23:09:00,2.27042,2.27042,2.27016,2.27039,9087050.0
2007-02-15 23:10:00,2.2703,2.2703,2.27,2.27,13017509.0
2007-02-15 23:11:00,2.27005,2.27005,2.26993,2.26993,3269787.0
2007-02-15 23:12:00,2.26991,2.27,2.26986,2.26986,1119558.0
2007-02-15 23:13:00,2.26988,2.26997,2.26988,2.26997,710262.0
2007-02-15 23:14:00,2.27008,2.27011,2.27001,2.27011,3850788.0
2007-02-15 23:15:00,2.27011,2.27011,2.26986,2.26986,960539.0
2007-02-15 23:16:00,2.2698,2.27024,2.2698,2.27003,1826975.0
2007-02-15 23:17:00,2.26994,2.26995,2.26994,2.26995,1876965.0
2007-02-15 23:18:00,2.27003,2.27024,2.27003,2.27024,2081956.0
2007-02-15 23:19:00,2.27033,2.27033,2.27017,2.27017,1816363.0
2007-02-15 23:20:00,2.27014,2.27027,2.27014,2.27027,11365347.0
2007-02-15 23:21:00,2.2704,2.2704,2.27019,2.27019,8801019.0
2007-02-15 23:22:00,2.2703,2.27077,2.2703,2.27058,2084922.0
2007-02-15 23:24:00,2.27054,2.27054,2.26982,2.26989,8089961.0
2007-02-15 23:25:00,2.26993,2.27017,2.26992,2.27017,7861806.0
2007-02-15 23:26:00,2.27019,2.27019,2.26968,2.26968,831581.0
2007-02-15 23:27:00,2.26963,2.26963,2.26937,2.26937,4978782.0
2007-02-15 23:28:00,2.26952,2.26957,2.26939,2.2694,2630044.0
2007-02-15 23:29:00,2.26932,2.26932,2.26875,2.26895,3321457.0
2007-02-15 23:30:00,2.26935,2.2696,2.26935,2.26935,3419151.0
2007-02-15 23:31:00,2.26928,2.26929,2.26873,2.26873,784277.0
2007-02-15 23:32:00,2.26863,2.26887,2.26861,2.26861,6876946.0
2007-02-15 23:33:00,2.26863,2.26889,2.26861,2.26861,24934316.0
2007-02-15 23:34:00,2.26873,2.26888,2.26847,2.26859,10812650.0
2007-02-15 23:35:00,2.26872,2.26905,2.26872,2.26884,12013248.0
2007-02-15 23:36:00,2.26888,2.26937,2.26888,2.26933,144472.0
2007-02-15 23:37:00,2.26885,2.26913,2.26885,2.26913,4671366.0
2007-02-15 23:38:00,2.26903,2.26903,2.26885,2.26894,4730021.0
2007-02-15 23:39:00,2.26896,2.26898,2.26861,2.26869,8773147.0
2007-02-15 23:40:00,2.26867,2.26882,2.26865,2.26868,1760956.0
2007-02-15 23:41:00,2.26918,2.26918,2.26894,2.26899,3006351.0
2007-02-15 23:42:00,2.26867,2.26867,2.26812,2.26812,1839954.0
2007-02-15 23:43:00,2.26822,2.26839,2.268,2.268,3350224.0
2007-02-15 23:44:00,2.26802,2.26802,2.2676,2.2677,1323083.0
2007-02-15 23:45:00,2.26757,2.26757,2.2671,2.26714,2446911.0
2007-02-15 23:46:00,2.26722,2.26764,2.26722,2.26764,1986527.0
2007-02-15 23:47:00,2.26774,2.26828,2.26774,2.26828,1351964.0
2007-02-15 23:48:00,2.26833,2.26878,2.26833,2.2685,4732067.0
2007-02-15 23:49:00,2.26871,2.26887,2.26871,2.26871,2194128.0
2007-02-15 23:50:00,2.26854,2.26859,2.26833,2.26833,18631354.0
2007-02-15 23:51:00,2.26867,2.26867,2.26822,2.26843,11303011.0
2007-02-15 23:52:00,2.26787,2.26789,2.26777,2.26777,7985296.0
2007-02-15 23:53:00,2.26777,2.26789,2.26776,2.26789,3132451.0
2007-02-15 23:54:00,2.26798,2.26819,2.26798,2.2681,6630015.0
2007-02-15 23:55:00,2.26815,2.26913,2.26815,2.26893,3221165.0
2007-02-15 23:56:00,2.26874,2.26887,2.26839,2.26887,2910308.0
2007-02-15 23:57:00,2.2687,2.26875,2.26849,2.26875,5227521.0
2007-02-15 23:58:00,2.26888,2.26888,2.26821,2.26821,8793353.0
2007-02-15 23:59:00,2.26775,2.26802,2.26775,2.26797,6214843.0
2007-02-16 00:00:00,2.26797,2.26797,2.26708,2.26708,4453060.0
2007-02-16 00:01:00,2.26713,2.26788,2.26713,2.26769,2505857.0
2007-02-16 00:02:00,2.26759,2.26814,2.26759,2.26814,4565805.0
2007-02-16 00:03:00,2.26814,2.26831,2.26805,2.26831,986332.0
2007-02-16 00:04:00,2.26848,2.26868,2.26846,2.26868,1962772.0
2007-02-16 00:05:00,2.26865,2.26865,2.26796,2.268,8513983.0
2007-02-16 00:06:00,2.26804,2.26814,2.26804,2.26814,510793.0
2007-02-16 00:07:00,2.26797,2.26812,2.26772,2.26772,2866549.0
2007-02-16 00:08:00,2.26798,2.26817,2.26798,2.26804,974816.0
2007-02-16 00:09:00,2.26808,2.26808,2.26791,2.26791,301145.0
2007-02-16 00:10:00,2.26769,2.26801,2.26769,2.26801,849448.0
2007-02-16 00:11:00,2.26802,2.26802,2.26784,2.26784,585406.0
2007-02-16 00:12:00,2.26739,2.26768,2.26739,2.26768,1334902.0
2007-02-16 00:13:00,2.26776,2.26788,2.26773,2.26782,6049719.0
2007-02-16 00:15:00,2.26799,2.26799,2.26748,2.2677,3103624.0
2007-02-16 00:16:00,2.26765,2.26765,2.26742,2.26765,11040549.0
2007-02-16 00:17:00,2.26772,2.26804,2.26772,2.26774,3997554.0
2007-02-16 00:18:00,2.26763,2.26781,2.26761,2.26761,9821133.0
2007-02-16 00:19:00,2.26774,2.26828,2.26774,2.26828,13984331.0
2007-02-16 00:20:00,2.26818,2.26818,2.26773,2.26773,4187223.0
2007-02-16 00:21:00,2.26748,2.26768,2.26748,2.26754,1523429.0
2007-02-16 00:22:00,2.26752,2.26752,2.26734,2.26742,9332230.0
2007-02-16 00:23:00,2.2676,2.26801,2.2676,2.26786,7035581.0
2007-02-16 00:24:00,2.26799,2.26799,2.26766,2.26792,4261613.0
2007-02-16 00:25:00,2.26803,2.26827,2.26773,2.26827,1009641.0
2007-02-16 00:26:00,2.26785,2.26823,2.26785,2.26823,5881892.0
2007-02-16 00:27:00,2.26828,2.2683,2.26804,2.26813,2164928.0
2007-02-16 00:28:00,2.26828,2.26858,2.26828,2.26858,4764431.0
2007-02-16 00:29:00,2.26861,2.26869,2.26861,2.26869,481869.0
2007-02-16 00:31:00,2.26877,2.26958,2.26877,2.26958,2039905.0
2007-02-16 00:32:00,2.26946,2.26946,2.26899,2.26899,3016134.0
2007-02-16 00:33:00,2.26911,2.26911,2.2688,2.26897,3580358.0
2007-02-16 00:34:00,2.269,2.269,2.26866,2.26866,1523988.0
2007-02-16 00:35:00,2.26856,2.26856,2.26829,2.26835,3518448.0
2007-02-16 00:36:00,2.2683,2.2683,2.26749,2.26749,4211675.0
2007-02-16 00:37:00,2.26764,2.26822,2.26764,2.26783,2807328.0
2007-02-16 00:38:00,2.26794,2.26838,2.26794,2.26821,1104443.0
2007-02-16 00:39:00,2.26806,2.26806,2.2679,2.2679,848210.0
2007-02-16 00:40:00,2.26798,2.26809,2.26788,2.26809,9254360.0
2007-02-16 00:41:00,2.26777,2.26791,2.26777,2.26791,317328.0
2007-02-16 00:42:00,2.26815,2.26823,2.26815,2.26823,53362.0
2007-02-16 00:45:00,2.26812,2.26825,2.26806,2.26825,6409117.0
2007-02-16 00:46:00,2.26835,2.26859,2.26835,2.26859,1209291.0
2007-02-16 00:47:00,2.26814,2.26825,2.26788,2.26788,3314190.0
2007-02-16 00:48:00,2.26765,2.26793,2.26765,2.2679,2624533.0
2007-02-16 00:49:00,2.26789,2.26811,2.2678,2.26811,1299336.0
2007-02-16 00:50:00,2.26796,2.26839,2.26794,2.26824,10150950.0
2007-02-16 00:51:00,2.26816,2.26844,2.26816,2.26844,2718820.0
2007-02-16 00:52:00,2.26849,2.26849,2.26772,2.26828,4944779.0
2007-02-16 00:53:00,2.26782,2.26785,2.2677,2.2677,688389.0
2007-02-16 00:54:00,2.26768,2.26792,2.26768,2.26792,2795371.0
2007-02-16 00:55:00,2.26758,2.26783,2.26758,2.26783,2443022.0
2007-02-16 00:56:00,2.26786,2.26786,2.26759,2.26759,835888.0
2007-02-16 00:57:00,2.26773,2.268,2.26773,2.268,3674384.0
2007-02-16 00:59:00,2.26786,2.26798,2.26779,2.26793,6620790.0
2007-02-16 01:00:00,2.26794,2.26794,2.26773,2.26776,1104875.0
2007-02-16 01:01:00,2.26758,2.26799,2.26758,2.26774,2156203.0
2007-02-16 01:03:00,2.26798,2.26883,2.26798,2.26883,5490025.0
2007-02-16 01:04:00,2.26866,2.26866,2.26791,2.26806,6609238.0
2007-02-16 01:05:00,2.26814,2.26881,2.26814,2.26878,3035869.0
2007-02-16 01:06:00,2.26881,2.26903,2.26868,2.26868,812938.0
2007-02-16 01:07:00,2.26855,2.26864,2.26801,2.26809,5441946.0
2007-02-16 01:08:00,2.26816,2.26816,2.26786,2.26808,1864807.0
2007-02-16 01:09:00,2.26808,2.26824,2.26802,2.26824,14423132.0
2007-02-16 01:10:00,2.26824,2.26835,2.26824,2.2683,8386648.0
2007-02-16 01:11:00,2.2683,2.2683,2.26817,2.26817,121923.0
2007-02-16 01:12:00,2.26821,2.26838,2.26816,2.26833,4174639.0
2007-02-16 01:13:00,2.2683,2.26854,2.2683,2.26854,7354881.0
2007-02-16 01:14:00,2.26861,2.26861,2.26837,2.26843,1742296.0
2007-02-16 01:15:00,2.26846,2.26868,2.26833,2.26833,1802388.0
2007-02-16 01:18:00,2.26842,2.26856,2.26806,2.26806,5809730.0
2007-02-16 01:20:00,2.26819,2.26819,2.26795,2.26795,2550466.0
2007-02-16 01:21:00,2.26798,2.26812,2.26798,2.26803,554081.0
2007-02-16 01:22:00,2.26785,2.26818,2.26783,2.26818,5117364.0
2007-02-16 01:23:00,2.26811,2.26818,2.26809,2.26809,2805302.0
2007-02-16 01:24:00,2.26794,2.26794,2.26752,2.26752,951034.0
2007-02-16 01:25:00,2.26752,2.26766,2.26733,2.26737,3085057.0
2007-02-16 01:26:00,2.26743,2.26764,2.26743,2.26764,1762874.0
2007-02-16 01:27:00,2.26759,2.26794,2.26759,2.26794,881719.0
2007-02-16 01:28:00,2.26781,2.26795,2.26781,2.26795,15606916.0
2007-02-16 01:29:00,2.26792,2.26806,2.26792,2.26794,1692048.0
2007-02-16 01:30:00,2.26814,2.26866,2.26814,2.26866,1001570.0
2007-02-16 01:31:00,2.26856,2.2688,2.26846,2.2688,7960164.0
2007-02-16 01:32:00,2.26873,2.26873,2.26858,2.26858,991759.0
2007-02-16 01:33:00,2.26876,2.26895,2.26853,2.26895,1451436.0
2007-02-16 01:34:00,2.26893,2.26914,2.26879,2.26879,5128785.0
2007-02-16 01:35:00,2.26883,2.26898,2.26883,2.26887,16255758.0
2007-02-16 01:36:00,2.26881,2.26921,2.26881,2.2691,2332328.0
2007-02-16 01:37:00,2.26908,2.2693,2.26908,2.26917,4503729.0
2007-02-16 01:38:00,2.26905,2.26905,2.26896,2.26896,402791.0
2007-02-16 01:39:00,2.26905,2.26908,2.26882,2.26882,5555184.0
2007-02-16 01:40:00,2.269,2.269,2.26899,2.26899,1078454.0
2007-02-16 01:41:00,2.26951,2.26963,2.26951,2.26963,481869.0
2007-02-16 01:42:00,2.26942,2.26942,2.26901,2.26911,2168982.0
2007-02-16 01:44:00,2.26914,2.26947,2.26909,2.26909,3528513.0
2007-02-16 01:45:00,2.26952,2.26968,2.26931,2.26963,3614187.0
2007-02-16 01:46:00,2.26948,2.26961,2.26948,2.26961,972696.0
2007-02-16 01:47:00,2.26987,2.26987,2.26964,2.26966,2835518.0
2007-02-16 01:48:00,2.26986,2.26986,2.26942,2.26942,107306.0
2007-02-16 01:49:00,2.26954,2.26958,2.26924,2.26955,3498297.0
2007-02-16 01:50:00,2.26941,2.26954,2.26937,2.26937,5440197.0
2007-02-16 01:51:00,2.26931,2.26943,2.26931,2.26943,10640012.0
2007-02-16 01:53:00,2.26932,2.26965,2.26932,2.2694,5891260.0
2007-02-16 01:54:00,2.26911,2.26921,2.26867,2.26921,3861277.0
2007-02-16 01:55:00,2.26931,2.26988,2.26926,2.26971,632630.0
2007-02-16 01:56:00,2.26994,2.27023,2.26994,2.27023,1100605.0
2007-02-16 01:57:00,2.27012,2.27012,2.26933,2.26934,10192029.0
2007-02-16 01:58:00,2.26931,2.26931,2.26892,2.26901,7528532.0
2007-02-16 01:59:00,2.26912,2.26936,2.26912,2.26936,1228526.0
2007-02-16 02:00:00,2.26918,2.26918,2.26895,2.26895,5727965.0
2007-02-16 02:01:00,2.26899,2.26923,2.26899,2.26915,8513267.0
2007-02-16 02:02:00,2.26937,2.26979,2.26937,2.26955,5297985.0
2007-02-16 02:03:00,2.26972,2.26972,2.26934,2.26945,2771722.0
2007-02-16 02:04:00,2.26964,2.27053,2.26961,2.27044,3128890.0
2007-02-16 02:05:00,2.27039,2.27039,2.26992,2.26992,7072016.0
2007-02-16 02:06:00,2.26929,2.26949,2.26922,2.26949,3092557.0
2007-02-16 02:07:00,2.26937,2.26943,2.26923,2.26943,7931362.0
2007-02-16 02:08:00,2.26947,2.26953,2.26945,2.26945,11862942.0
2007-02-16 02:09:00,2.26942,2.2695,2.26939,2.2694,17178088.0
2007-02-16 02:10:00,2.2694,2.2694,2.26929,2.26929,1521487.0
2007-02-16 02:12:00,2.26933,2.26942,2.26933,2.26942,1314117.0
2007-02-16 02:13:00,2.26932,2.26944,2.26932,2.2694,1836996.0
2007-02-16 02:14:00,2.26944,2.26971,2.26944,2.26971,432418.0
2007-02-16 02:15:00,2.26981,2.27034,2.26981,2.27034,1459229.0
2007-02-16 02:16:00,2.27012,2.27025,2.26999,2.26999,3631287.0
2007-02-16 02:17:00,2.27019,2.27023,2.27004,2.27005,1846046.0
2007-02-16 02:18:00,2.27036,2.27076,2.27036,2.27075,3410658.0
2007-02-16 02:19:00,2.27076,2.27098,2.27076,2.27094,1838542.0
2007-02-16 02:20:00,2.27096,2.27127,2.27096,2.27127,273349.0
2007-02-16 02:21:00,2.27132,2.27158,2.27132,2.2715,4335889.0
2007-02-16 02:22:00,2.27128,2.27182,2.27128,2.27182,4372300.0
2007-02-16 02:23:00,2.27149,2.27221,2.27149,2.27196,3535533.0
2007-02-16 02:24:00,2.2721,2.27232,2.2721,2.27231,1277462.0
2007-02-16 02:25:00,2.27238,2.27255,2.27231,2.2724,11235341.0
2007-02-16 02:27:00,2.2724,2.27246,2.2723,2.2723,6480350.0
2007-02-16 02:29:00,2.27232,2.27252,2.27232,2.27232,4625608.0
2007-02-16 02:30:00,2.27243,2.27249,2.27234,2.27249,3473238.0
2007-02-16 02:31:00,2.27268,2.27285,2.27267,2.27268,2817400.0
2007-02-16 02:32:00,2.27242,2.27253,2.2723,2.27249,4978782.0
2007-02-16 02:33:00,2.27273,2.27273,2.27246,2.27246,773636.0
2007-02-16 02:34:00,2.27244,2.27244,2.27224,2.27228,7322845.0
2007-02-16 02:35:00,2.27236,2.27246,2.2722,2.27246,8757266.0
2007-02-16 02:36:00,2.2723,2.2723,2.2721,2.2721,1412653.0
2007-02-16 02:37:00,2.27211,2.2729,2.27211,2.2728,5744970.0
2007-02-16 02:38:00,2.27269,2.27269,2.2722,2.27228,8537218.0
2007-02-16 02:39:00,2.27236,2.27251,2.27236,2.27251,729825.0
2007-02-16 02:40:00,2.27225,2.27249,2.27225,2.27249,1781097.0
2007-02-16 02:41:00,2.27246,2.27246,2.27222,2.27222,2250784.0
2007-02-16 02:42:00,2.27222,2.27222,2.27221,2.27221,1939615.0
2007-02-16 02:43:00,2.27241,2.2725,2.27241,2.2725,1924145.0
2007-02-16 02:44:00,2.27244,2.27244,2.27238,2.27238,891121.0
2007-02-16 02:45:00,2.27238,2.27239,2.27218,2.27239,3660098.0
2007-02-16 02:46:00,2.27217,2.2727,2.27217,2.2727,692938.0
2007-02-16 02:47:00,2.27268,2.27268,2.27251,2.27251,565238.0
2007-02-16 02:49:00,2.27243,2.27243,2.2721,2.2721,12070931.0
2007-02-16 02:50:00,2.27238,2.27238,2.27217,2.27226,10064293.0
2007-02-16 02:51:00,2.27199,2.27199,2.27103,2.27103,1830620.0
2007-02-16 02:52:00,2.27119,2.27184,2.27119,2.27148,6751610.0
2007-02-16 02:53:00,2.27126,2.27159,2.2712,2.27121,3037707.0
2007-02-16 02:54:00,2.27132,2.27161,2.27132,2.27144,7333276.0
2007-02-16 02:55:00,2.27138,2.27138,2.27093,2.27093,13844786.0
2007-02-16 02:56:00,2.27102,2.27128,2.27102,2.27106,3122107.0
2007-02-16 02:57:00,2.27116,2.27138,2.27116,2.27138,247088.0
2007-02-16 02:58:00,2.27145,2.27215,2.27138,2.27212,2048748.0
2007-02-16 02:59:00,2.27211,2.27211,2.27188,2.27188,732595.0
2007-02-16 03:00:00,2.27193,2.27193,2.27124,2.27124,3333084.0
2007-02-16 03:01:00,2.2714,2.27214,2.2714,2.27202,1201060.0
2007-02-16 03:02:00,2.27199,2.27199,2.27142,2.27142,919158.0
2007-02-16 03:03:00,2.27141,2.27161,2.27141,2.27161,9587044.0
2007-02-16 03:04:00,2.2714,2.2718,2.2714,2.2718,4825731.0
2007-02-16 03:05:00,2.27167,2.2718,2.27166,2.27166,1724344.0
2007-02-16 03:06:00,2.27162,2.27186,2.27162,2.27186,999295.0
2007-02-16 03:07:00,2.27183,2.27192,2.27183,2.27192,332912.0
2007-02-16 03:08:00,2.27197,2.272,2.27178,2.272,8722622.0
2007-02-16 03:09:00,2.27196,2.27236,2.27196,2.27236,3307514.0
2007-02-16 03:10:00,2.2723,2.27236,2.27219,2.27219,10548350.0
2007-02-16 03:11:00,2.27213,2.27213,2.2718,2.27213,10974037.0
2007-02-16 03:12:00,2.27212,2.27215,2.27203,2.27212,3558076.0
2007-02-16 03:13:00,2.27223,2.27223,2.27207,2.27214,10320499.0
2007-02-16 03:14:00,2.27209,2.27209,2.27198,2.27198,9733045.0
2007-02-16 03:15:00,2.27206,2.27211,2.27199,2.27211,6206208.0
2007-02-16 03:16:00,2.27209,2.27223,2.27199,2.27199,2082602.0
2007-02-16 03:17:00,2.27212,2.27212,2.27181,2.27204,4551203.0
2007-02-16 03:18:00,2.27202,2.27202,2.27171,2.27171,2926795.0
2007-02-16 03:20:00,2.27202,2.27213,2.27202,2.27213,1099202.0
2007-02-16 03:21:00,2.27204,2.27223,2.27158,2.27158,726451.0
2007-02-16 03:22:00,2.27157,2.2716,2.27135,2.27136,1162575.0
2007-02-16 03:23:00,2.27133,2.27133,2.27109,2.27109,1355682.0
2007-02-16 03:24:00,2.27123,2.27123,2.27103,2.27103,61640.0
2007-02-16 03:25:00,2.27122,2.27122,2.27103,2.27103,8384139.0
2007-02-16 03:26:00,2.27091,2.27122,2.27091,2.27122,6177164.0
2007-02-16 03:27:00,2.27107,2.27107,2.27086,2.27086,6252203.0
2007-02-16 03:28:00,2.27089,2.27089,2.27075,2.27075,2655413.0
2007-02-16 03:29:00,2.27078,2.27086,2.27044,2.27069,4554223.0
2007-02-16 03:30:00,2.27062,2.27117,2.26956,2.27067,4327179.0
2007-02-16 03:31:00,2.27072,2.27161,2.27066,2.27161,870217.0
2007-02-16 03:32:00,2.27148,2.27148,2.27067,2.27082,1846077.0
2007-02-16 03:33:00,2.27071,2.271,2.27071,2.27074,6163447.0
2007-02-16 03:34:00,2.27082,2.27082,2.27057,2.27057,441983.0
2007-02-16 03:35:00,2.2709,2.27103,2.27084,2.27103,1746174.0
2007-02-16 03:36:00,2.27133,2.27172,2.27127,2.27144,1838752.0
2007-02-16 03:37:00,2.2712,2.27132,2.27108,2.27132,1828287.0
2007-02-16 03:38:00,2.27113,2.27113,2.27096,2.27096,1220461.0
2007-02-16 03:39:00,2.27098,2.27125,2.27098,2.27125,607413.0
2007-02-16 03:40:00,2.27125,2.27127,2.27122,2.27127,18479810.0
2007-02-16 03:41:00,2.27132,2.27132,2.27119,2.27119,3770800.0
2007-02-16 03:42:00,2.27126,2.27226,2.27126,2.27226,15643766.0
2007-02-16 03:43:00,2.27211,2.27214,2.27207,2.27207,225175.0
2007-02-16 03:44:00,2.27195,2.27195,2.27187,2.27187,524491.0
2007-02-16 03:45:00,2.27134,2.27134,2.27123,2.27123,550242.0
2007-02-16 03:46:00,2.27122,2.27134,2.27118,2.27123,1988332.0
2007-02-16 03:47:00,2.27133,2.27205,2.27123,2.27203,1814130.0
2007-02-16 03:48:00,2.27203,2.27216,2.27203,2.27203,1629984.0
2007-02-16 03:49:00,2.27196,2.27196,2.27178,2.27178,500842.0
2007-02-16 03:50:00,2.27169,2.27169,2.27094,2.27094,6162180.0
2007-02-16 03:51:00,2.27085,2.27099,2.27084,2.27084,6428317.0
2007-02-16 03:53:00,2.27087,2.27094,2.27087,2.27094,2148655.0
2007-02-16 03:54:00,2.27097,2.2712,2.27097,2.2712,2954405.0
2007-02-16 03:55:00,2.27126,2.27152,2.27126,2.27152,3248252.0
2007-02-16 03:56:00,2.27168,2.27222,2.27168,2.27213,5811192.0
2007-02-16 03:57:00,2.27193,2.27199,2.27191,2.27191,2147699.0
2007-02-16 03:58:00,2.27168,2.27169,2.27168,2.27169,2301295.0
2007-02-16 03:59:00,2.27151,2.27156,2.27111,2.27112,3125033.0
2007-02-16 04:00:00,2.27164,2.27181,2.2716,2.27174,27935197.0
2007-02-16 04:01:00,2.27168,2.27168,2.2715,2.2715,5858926.0
2007-02-16 04:02:00,2.27179,2.27183,2.27167,2.27167,6148250.0
2007-02-16 04:03:00,2.27156,2.27156,2.27091,2.27125,12919566.0
2007-02-16 04:05:00,2.27136,2.27215,2.27136,2.27188,19945690.0
2007-02-16 04:06:00,2.27198,2.27198,2.27182,2.27197,3148751.0
2007-02-16 04:07:00,2.27191,2.27191,2.2717,2.2717,1542864.0
2007-02-16 04:08:00,2.27159,2.27159,2.27113,2.27127,789016.0
2007-02-16 04:09:00,2.27116,2.27116,2.27085,2.27085,8128629.0
2007-02-16 04:10:00,2.27102,2.27102,2.27096,2.27096,12051685.0
2007-02-16 04:11:00,2.27068,2.27137,2.27068,2.27133,4491907.0
2007-02-16 04:12:00,2.27143,2.2715,2.27131,2.27131,7667919.0
2007-02-16 04:13:00,2.27144,2.27161,2.27144,2.2715,1539243.0
2007-02-16 04:14:00,2.27147,2.27147,2.27127,2.27127,823929.0
2007-02-16 04:17:00,2.27126,2.27157,2.27123,2.27157,2930161.0
2007-02-16 04:18:00,2.27158,2.27231,2.27158,2.27222,8498621.0
2007-02-16 04:20:00,2.27222,2.2723,2.27204,2.2723,2488172.0
2007-02-16 04:22:00,2.27231,2.27233,2.27179,2.2722,8343415.0
2007-02-16 04:23:00,2.27228,2.27228,2.272,2.272,846222.0
2007-02-16 04:24:00,2.27207,2.27237,2.27207,2.27237,434810.0
2007-02-16 04:25:00,2.27237,2.27237,2.27185,2.27185,6952398.0
2007-02-16 04:26:00,2.27178,2.27215,2.27178,2.27215,483389.0
2007-02-16 04:27:00,2.27189,2.27189,2.27167,2.27184,2670985.0
2007-02-16 04:28:00,2.27172,2.27187,2.27172,2.27175,4567246.0
2007-02-16 04:29:00,2.27168,2.27201,2.27168,2.27201,4345584.0
2007-02-16 04:30:00,2.27207,2.27226,2.27207,2.27226,582668.0
2007-02-16 04:31:00,2.27227,2.27307,2.27227,2.27307,6783310.0
2007-02-16 04:32:00,2.27297,2.27297,2.27243,2.27249,1506944.0
2007-02-16 04:33:00,2.27248,2.27293,2.27248,2.27293,236472.0
2007-02-16 04:34:00,2.27287,2.27292,2.27259,2.27277,1098289.0
2007-02-16 04:35:00,2.27271,2.27271,2.2726,2.27265,1201562.0
2007-02-16 04:36:00,2.27264,2.27305,2.27264,2.27305,7107257.0
2007-02-16 04:37:00,2.27298,2.27312,2.27233,2.27233,14545562.0
2007-02-16 04:38:00,2.27236,2.27315,2.27236,2.27306,12455056.0
2007-02-16 04:39:00,2.27254,2.27287,2.27254,2.27287,207760.0
2007-02-16 04:40:00,2.27307,2.27326,2.27307,2.27315,7010604.0
2007-02-16 04:41:00,2.27325,2.27325,2.273,2.273,3537344.0
2007-02-16 04:42:00,2.27298,2.27298,2.27289,2.27289,1978156.0
2007-02-16 04:43:00,2.27286,2.27286,2.27284,2.27284,1272495.0
2007-02-16 04:44:00,2.27276,2.27297,2.27252,2.27256,2899670.0
2007-02-16 04:45:00,2.27258,2.27258,2.27218,2.27243,5069737.0
2007-02-16 04:47:00,2.27224,2.27244,2.27224,2.27239,1916792.0
2007-02-16 04:48:00,2.2723,2.27302,2.2723,2.27302,3718434.0
2007-02-16 04:49:00,2.27304,2.27365,2.27304,2.27349,6626712.0
2007-02-16 04:50:00,2.2734,2.2734,2.2726,2.2726,35517745.0
2007-02-16 04:51:00,2.27254,2.27275,2.27254,2.27261,7725678.0
2007-02-16 04:52:00,2.27249,2.27285,2.27249,2.27285,752860.0
2007-02-16 04:53:00,2.27289,2.27358,2.27289,2.27358,8602764.0
2007-02-16 04:54:00,2.27364,2.27364,2.2734,2.2734,1050093.0
2007-02-16 04:55:00,2.27293,2.27356,2.27293,2.27356,1275180.0
2007-02-16 04:56:00,2.27334,2.27338,2.27313,2.27313,2867982.0
2007-02-16 04:57:00,2.27312,2.27312,2.27292,2.27292,2481922.0
2007-02-16 04:58:00,2.27287,2.27299,2.27287,2.27294,9030153.0
2007-02-16 04:59:00,2.27301,2.27301,2.27286,2.27293,5830829.0
2007-02-16 05:00:00,2.27289,2.27311,2.27289,2.27298,1257682.0
2007-02-16 05:01:00,2.27295,2.2732,2.27291,2.2732,5623585.0
2007-02-16 05:02:00,2.2732,2.27413,2.2732,2.27413,3016846.0
2007-02-16 05:03:00,2.27403,2.27403,2.2731,2.2731,1996667.0
2007-02-16 05:04:00,2.2732,2.2739,2.2732,2.27384,3085331.0
2007-02-16 05:05:00,2.27384,2.27384,2.27376,2.27376,213752.0
2007-02-16 05:06:00,2.27389,2.27398,2.27383,2.27394,623738.0
2007-02-16 05:07:00,2.27385,2.27396,2.27385,2.27386,417601.0
2007-02-16 05:08:00,2.27381,2.27381,2.27365,2.27365,189565.0
2007-02-16 05:09:00,2.27349,2.27349,2.27284,2.27291,9294340.0
2007-02-16 05:10:00,2.27296,2.27298,2.27265,2.27298,1888393.0
2007-02-16 05:11:00,2.27304,2.27304,2.27295,2.27295,1405405.0
2007-02-16 05:12:00,2.27296,2.27387,2.27296,2.27378,8674317.0
2007-02-16 05:16:00,2.27367,2.27367,2.27282,2.27282,7520138.0
2007-02-16 05:17:00,2.27271,2.27307,2.27271,2.27299,583241.0
2007-02-16 05:21:00,2.27354,2.2737,2.27354,2.2737,737130.0
2007-02-16 05:23:00,2.27357,2.27357,2.27293,2.27293,11512157.0
2007-02-16 05:24:00,2.27296,2.27307,2.27296,2.27307,4933314.0
2007-02-16 05:26:00,2.27308,2.27376,2.27308,2.2737,4297743.0
2007-02-16 05:27:00,2.27359,2.27359,2.27281,2.27281,7359727.0
2007-02-16 05:29:00,2.27291,2.27304,2.27291,2.27299,13178769.0
2007-02-16 05:30:00,2.27286,2.27286,2.27281,2.27281,154595.0
2007-02-16 05:32:00,2.27302,2.27305,2.27284,2.27305,9651518.0
2007-02-16 05:34:00,2.27305,2.27305,2.27281,2.27281,1586625.0
2007-02-16 05:36:00,2.27293,2.2731,2.27281,2.27281,9071497.0
2007-02-16 05:37:00,2.27296,2.27296,2.27281,2.27295,3066576.0
2007-02-16 05:38:00,2.27299,2.27373,2.27299,2.27354,2223172.0
2007-02-16 05:39:00,2.2735,2.2735,2.27293,2.27293,3279329.0
2007-02-16 05:40:00,2.2729,2.27304,2.2729,2.27291,3666354.0
2007-02-16 05:41:00,2.27293,2.27304,2.27278,2.27278,11830209.0
2007-02-16 05:42:00,2.27297,2.27378,2.27297,2.27378,3947254.0
2007-02-16 05:44:00,2.27378,2.27378,2.27361,2.27361,6607114.0
2007-02-16 05:45:00,2.2737,2.2737,2.27296,2.27296,11694830.0
2007-02-16 05:46:00,2.27291,2.27291,2.27273,2.27277,551253.0
2007-02-16 05:47:00,2.27279,2.27279,2.27253,2.27269,5406504.0
2007-02-16 05:48:00,2.27275,2.27281,2.27275,2.27279,773154.0
2007-02-16 05:49:00,2.27274,2.27283,2.2727,2.27283,1977915.0
2007-02-16 05:50:00,2.27273,2.27282,2.2726,2.27271,2839568.0
2007-02-16 05:51:00,2.27272,2.27272,2.27251,2.27251,979390.0
2007-02-16 05:52:00,2.27246,2.27259,2.27245,2.27245,909630.0
2007-02-16 05:53:00,2.27244,2.27244,2.27231,2.27238,10882068.0
2007-02-16 05:54:00,2.27243,2.27326,2.27243,2.27326,2621324.0
2007-02-16 05:55:00,2.2732,2.2732,2.27229,2.27235,4568648.0
2007-02-16 05:56:00,2.27235,2.27247,2.27235,2.27247,7423783.0
2007-02-16 05:57:00,2.27226,2.27259,2.27226,2.27259,740171.0
2007-02-16 05:58:00,2.27264,2.2733,2.27264,2.2732,8954386.0
2007-02-16 06:00:00,2.2732,2.2734,2.2732,2.27323,1916417.0
2007-02-16 06:01:00,2.27324,2.27324,2.27258,2.27281,2302570.0
2007-02-16 06:05:00,2.27282,2.27292,2.27282,2.27292,4208469.0
2007-02-16 06:07:00,2.27294,2.27358,2.27294,2.27343,14833308.0
2007-02-16 06:08:00,2.27354,2.27374,2.27353,2.27353,4306922.0
2007-02-16 06:09:00,2.27357,2.27357,2.27316,2.27316,1849859.0
2007-02-16 06:10:00,2.27328,2.27349,2.27328,2.27349,487945.0
2007-02-16 06:11:00,2.27349,2.27349,2.27308,2.27308,1652230.0
2007-02-16 06:12:00,2.27307,2.27327,2.27299,2.27327,1834730.0
2007-02-16 06:13:00,2.27333,2.27351,2.27333,2.27351,1044652.0
2007-02-16 06:14:00,2.27364,2.27378,2.27364,2.27378,6371990.0
2007-02-16 06:15:00,2.27417,2.27458,2.27417,2.27458,1897476.0
2007-02-16 06:16:00,2.27455,2.27455,2.27373,2.27374,3584815.0
2007-02-16 06:17:00,2.27373,2.27373,2.27339,2.27339,7955332.0
2007-02-16 06:18:00,2.27329,2.27371,2.27315,2.27332,4340891.0
2007-02-16 06:19:00,2.2732,2.27348,2.2732,2.27348,3656790.0
2007-02-16 06:20:00,2.27354,2.27371,2.27354,2.27371,2604817.0
2007-02-16 06:21:00,2.27358,2.27374,2.27355,2.27355,4335257.0
2007-02-16 06:23:00,2.27371,2.27383,2.27367,2.27368,3746839.0
2007-02-16 06:24:00,2.27344,2.27381,2.27341,2.27381,18342312.0
2007-02-16 06:26:00,2.27383,2.27383,2.27366,2.27366,6365712.0
2007-02-16 06:27:00,2.27352,2.27352,2.27351,2.27351,1222998.0
2007-02-16 06:28:00,2.27356,2.27369,2.27356,2.27369,820871.0
2007-02-16 06:29:00,2.27361,2.27388,2.27361,2.27388,12792464.0
2007-02-16 06:30:00,2.27367,2.27393,2.27367,2.27393,13223952.0
2007-02-16 06:31:00,2.27375,2.27375,2.27354,2.27354,51421.0
2007-02-16 06:32:00,2.27367,2.27384,2.27367,2.27384,847827.0
2007-02-16 06:33:00,2.27384,2.27384,2.27372,2.27373,4823351.0
2007-02-16 06:35:00,2.27362,2.27362,2.27332,2.27332,2610043.0
2007-02-16 06:37:00,2.27336,2.27448,2.27336,2.27448,1462936.0
2007-02-16 06:38:00,2.27437,2.27437,2.27417,2.27421,531580.0
2007-02-16 06:39:00,2.27434,2.27434,2.274,2.27406,7093190.0
2007-02-16 06:40:00,2.27393,2.27393,2.27335,2.27381,2595210.0
2007-02-16 06:41:00,2.27367,2.2738,2.27355,2.27369,3918721.0
2007-02-16 06:42:00,2.27369,2.27369,2.27346,2.27346,278413.0
2007-02-16 06:44:00,2.2735,2.27391,2.27348,2.27348,12215570.0
2007-02-16 06:46:00,2.2736,2.27371,2.27328,2.27371,1228476.0
2007-02-16 06:47:00,2.27378,2.27461,2.27378,2.27461,3082031.0
2007-02-16 06:48:00,2.27455,2.27455,2.27446,2.27446,1120528.0
2007-02-16 06:49:00,2.2744,2.2744,2.27422,2.27422,5700932.0
2007-02-16 06:50:00,2.27431,2.27431,2.27397,2.27397,2172511.0
2007-02-16 06:51:00,2.27404,2.27404,2.27396,2.27396,253048.0
2007-02-16 06:52:00,2.274,2.27411,2.27393,2.27398,14782761.0
2007-02-16 06:54:00,2.27388,2.27388,2.27372,2.27372,372672.0
2007-02-16 06:55:00,2.27377,2.27393,2.27377,2.27381,1362450.0
2007-02-16 06:56:00,2.27383,2.27383,2.27299,2.273,4405394.0
2007-02-16 06:57:00,2.27306,2.27374,2.27306,2.27364,15822802.0
2007-02-16 06:58:00,2.27358,2.27358,2.27315,2.27315,1284378.0
2007-02-16 06:59:00,2.27315,2.27315,2.27284,2.27312,2693981.0
2007-02-16 07:00:00,2.27317,2.27324,2.27317,2.27324,2768195.0
2007-02-16 07:01:00,2.27324,2.27338,2.27324,2.27338,750298.0
2007-02-16 07:02:00,2.27353,2.27353,2.27338,2.27338,1598688.0
2007-02-16 07:03:00,2.27327,2.27327,2.27314,2.27314,955860.0
2007-02-16 07:04:00,2.27323,2.27387,2.27323,2.27387,8165800.0
2007-02-16 07:05:00,2.27376,2.27376,2.27312,2.27333,10171799.0
2007-02-16 07:06:00,2.27343,2.27381,2.27343,2.27377,1136213.0
2007-02-16 07:07:00,2.27335,2.27335,2.27303,2.27303,2484002.0
2007-02-16 07:08:00,2.273,2.27339,2.273,2.27314,5879540.0
2007-02-16 07:09:00,2.273,2.27332,2.273,2.27332,3650755.0
2007-02-16 07:10:00,2.2731,2.2733,2.2731,2.2733,1120422.0
2007-02-16 07:11:00,2.27332,2.27332,2.27313,2.2733,10514130.0
2007-02-16 07:12:00,2.27345,2.27414,2.27345,2.27414,3347098.0
2007-02-16 07:13:00,2.27406,2.27406,2.2731,2.27328,1574741.0
2007-02-16 07:14:00,2.27338,2.27341,2.27323,2.27323,1164639.0
2007-02-16 07:15:00,2.27336,2.27393,2.27336,2.27385,8242362.0
2007-02-16 07:16:00,2.27369,2.27369,2.27267,2.27309,11986546.0
2007-02-16 07:17:00,2.27307,2.2731,2.27298,2.2731,7363087.0
2007-02-16 07:18:00,2.27312,2.27331,2.27309,2.27309,4211567.0
2007-02-16 07:19:00,2.27327,2.27327,2.27312,2.27312,1036404.0
2007-02-16 07:20:00,2.27326,2.27392,2.27326,2.27392,4922985.0
2007-02-16 07:21:00,2.27386,2.27386,2.27324,2.27324,1241536.0
2007-02-16 07:22:00,2.27325,2.27378,2.27325,2.27378,16062697.0
2007-02-16 07:23:00,2.27375,2.27389,2.27374,2.27374,1451064.0
2007-02-16 07:24:00,2.27374,2.27387,2.27363,2.27366,6940743.0
2007-02-16 07:25:00,2.27346,2.27359,2.27346,2.27359,1668431.0
2007-02-16 07:26:00,2.27354,2.27391,2.27354,2.27372,5082104.0
2007-02-16 07:27:00,2.27368,2.27373,2.27362,2.27362,597075.0
2007-02-16 07:28:00,2.27355,2.27452,2.27355,2.27452,30904459.0
2007-02-16 07:31:00,2.27445,2.27445,2.27354,2.27366,1823043.0
2007-02-16 07:32:00,2.27358,2.27385,2.27358,2.27385,4812317.0
2007-02-16 07:33:00,2.2739,2.27402,2.2739,2.27399,4079302.0
2007-02-16 07:34:00,2.27414,2.27414,2.27393,2.27399,2588808.0
2007-02-16 07:35:00,2.27406,2.27406,2.27385,2.27385,1419713.0
2007-02-16 07:37:00,2.2737,2.27391,2.2737,2.27391,5241928.0
2007-02-16 07:39:00,2.27386,2.27389,2.27362,2.27384,1571721.0
2007-02-16 07:40:00,2.27393,2.27444,2.27393,2.27444,5370822.0
2007-02-16 07:41:00,2.27386,2.27426,2.27367,2.27377,5383013.0
2007-02-16 07:42:00,2.27382,2.27382,2.27361,2.27361,4007614.0
2007-02-16 07:43:00,2.27357,2.27376,2.27221,2.27368,5501331.0
2007-02-16 07:44:00,2.2738,2.27462,2.27376,2.27462,1657668.0
2007-02-16 07:45:00,2.27452,2.27452,2.27385,2.27404,7012382.0
2007-02-16 07:46:00,2.27383,2.27399,2.27381,2.27399,5405725.0
2007-02-16 07:47:00,2.27412,2.27498,2.27412,2.27498,12538629.0
2007-02-16 07:49:00,2.27488,2.27488,2.27358,2.27358,10688205.0
2007-02-16 07:50:00,2.27382,2.27382,2.27362,2.27362,1961682.0
2007-02-16 07:51:00,2.27349,2.2736,2.27349,2.2736,3046894.0
2007-02-16 07:52:00,2.2736,2.27379,2.2736,2.27379,10631025.0
2007-02-16 07:53:00,2.27374,2.27382,2.27364,2.27364,6079709.0
2007-02-16 07:54:00,2.27378,2.27391,2.27378,2.2739,8044770.0
2007-02-16 07:55:00,2.27382,2.27407,2.27382,2.27407,3872009.0
2007-02-16 07:56:00,2.27387,2.27402,2.27379,2.27402,2954360.0
2007-02-16 07:57:00,2.27391,2.27416,2.27259,2.27259,3715489.0
2007-02-16 07:58:00,2.2741,2.27476,2.2741,2.27476,3352361.0
2007-02-16 07:59:00,2.27457,2.27457,2.27449,2.27449,1204668.0
2007-02-16 08:00:00,2.27432,2.27438,2.27351,2.27351,926009.0
2007-02-16 08:01:00,2.2739,2.2739,2.27339,2.27339,6516207.0
2007-02-16 08:02:00,2.27332,2.27332,2.27307,2.27317,1588992.0
2007-02-16 08:04:00,2.27311,2.27322,2.27302,2.27302,406885.0
2007-02-16 08:05:00,2.27291,2.27311,2.27289,2.27299,15494359.0
2007-02-16 08:06:00,2.27287,2.27298,2.27287,2.2729,2729820.0
2007-02-16 08:07:00,2.27273,2.27273,2.27245,2.27245,5337002.0
2007-02-16 08:08:00,2.27274,2.27276,2.27262,2.27276,3679038.0
2007-02-16 08:09:00,2.27273,2.27276,2.27262,2.27276,1620023.0
2007-02-16 08:10:00,2.27273,2.27273,2.27251,2.27261,16718612.0
2007-02-16 08:11:00,2.27278,2.27278,2.27261,2.27261,6641759.0
2007-02-16 08:12:00,2.27239,2.27249,2.27223,2.27238,20971134.0
2007-02-16 08:13:00,2.27248,2.27268,2.27248,2.2726,6318838.0
2007-02-16 08:14:00,2.27271,2.27292,2.27271,2.27282,3566772.0
2007-02-16 08:15:00,2.27285,2.27293,2.27285,2.27293,17755300.0
2007-02-16 08:16:00,2.27295,2.27295,2.27288,2.27288,6006875.0
2007-02-16 08:17:00,2.27288,2.27299,2.27284,2.27299,3033229.0
2007-02-16 08:18:00,2.27296,2.27296,2.27278,2.27278,171646.0
2007-02-16 08:19:00,2.27295,2.27303,2.27278,2.27303,7915371.0
2007-02-16 08:20:00,2.27301,2.27301,2.27072,2.27072,5331603.0
2007-02-16 08:21:00,2.27257,2.27258,2.27249,2.27249,7175522.0
2007-02-16 08:22:00,2.27251,2.27251,2.2723,2.27237,3707832.0
2007-02-16 08:23:00,2.27241,2.27241,2.27226,2.27226,7671683.0
2007-02-16 08:24:00,2.27252,2.27286,2.27235,2.27286,5469003.0
2007-02-16 08:25:00,2.2728,2.2728,2.27256,2.2726,989253.0
2007-02-16 08:26:00,2.27265,2.27359,2.27261,2.27359,2320254.0
2007-02-16 08:27:00,2.27357,2.27361,2.27339,2.27339,7778911.0
2007-02-16 08:28:00,2.27359,2.27359,2.27319,2.27339,4321239.0
2007-02-16 08:29:00,2.27331,2.27331,2.27265,2.27266,1999317.0
2007-02-16 08:30:00,2.2727,2.2727,2.27244,2.27244,3511614.0
2007-02-16 08:31:00,2.27258,2.27291,2.27258,2.27291,1630111.0
2007-02-16 08:32:00,2.27303,2.2736,2.27299,2.2736,1113716.0
2007-02-16 08:33:00,2.27329,2.27337,2.27271,2.27271,3787127.0
2007-02-16 08:34:00,2.27251,2.27273,2.27251,2.27273,2046888.0
2007-02-16 08:35:00,2.27274,2.27276,2.27252,2.27276,8141258.0
2007-02-16 08:36:00,2.27269,2.2738,2.27269,2.2738,4339712.0
2007-02-16 08:37:00,2.27376,2.27387,2.27355,2.27355,5819702.0
2007-02-16 08:38:00,2.27344,2.27344,2.27265,2.27276,8075178.0
2007-02-16 08:39:00,2.27283,2.27299,2.27276,2.27276,1723283.0
2007-02-16 08:40:00,2.27297,2.27304,2.27278,2.27301,3782196.0
2007-02-16 08:41:00,2.27301,2.27314,2.27297,2.27314,3560140.0
2007-02-16 08:42:00,2.27357,2.27357,2.2728,2.2728,7791015.0
2007-02-16 08:45:00,2.27249,2.27262,2.27244,2.27262,4569433.0
2007-02-16 08:46:00,2.27219,2.27354,2.27219,2.27354,1829562.0
2007-02-16 08:47:00,2.27344,2.27344,2.27261,2.27261,9110894.0
2007-02-16 08:48:00,2.27264,2.27343,2.27264,2.27343,8597839.0
2007-02-16 08:49:00,2.27336,2.27336,2.27279,2.27284,2102468.0
2007-02-16 08:50:00,2.27273,2.27296,2.27273,2.27287,13877668.0
2007-02-16 08:51:00,2.27296,2.2731,2.27274,2.27274,8268851.0
2007-02-16 08:53:00,2.27274,2.27274,2.27255,2.27255,11809085.0
2007-02-16 08:54:00,2.27257,2.27272,2.27252,2.27252,7688744.0
2007-02-16 08:55:00,2.27249,2.27255,2.27226,2.27226,4008788.0
2007-02-16 08:56:00,2.27224,2.27255,2.27224,2.27255,9937364.0
2007-02-16 08:57:00,2.27263,2.27263,2.27227,2.27227,858344.0
2007-02-16 08:58:00,2.27228,2.27228,2.27049,2.27173,3456760.0
2007-02-16 08:59:00,2.2717,2.27207,2.27155,2.27155,8927021.0
2007-02-16 09:00:00,2.27165,2.2718,2.2715,2.27162,5396798.0
2007-02-16 09:01:00,2.27178,2.27223,2.27178,2.27209,4570631.0
2007-02-16 09:02:00,2.27212,2.27229,2.2721,2.2721,5227176.0
2007-02-16 09:03:00,2.27212,2.27229,2.27212,2.27229,556087.0
2007-02-16 09:04:00,2.27232,2.27232,2.27212,2.27212,17797971.0
2007-02-16 09:05:00,2.27214,2.27214,2.27199,2.27199,5661596.0
2007-02-16 09:06:00,2.27195,2.27281,2.27195,2.27281,5725821.0
2007-02-16 09:07:00,2.27295,2.27295,2.27278,2.27291,7199809.0
2007-02-16 09:08:00,2.27298,2.27385,2.27298,2.27385,9911611.0
2007-02-16 09:09:00,2.27372,2.27372,2.2729,2.2729,8543397.0
2007-02-16 09:10:00,2.27286,2.27286,2.27276,2.27277,1349603.0
2007-02-16 09:11:00,2.27294,2.27294,2.27265,2.27265,8880867.0
2007-02-16 09:12:00,2.27287,2.27301,2.27285,2.273,5892404.0
2007-02-16 09:13:00,2.27306,2.27359,2.27306,2.27352,15648204.0
2007-02-16 09:14:00,2.27341,2.27341,2.27262,2.27281,14261992.0
2007-02-16 09:15:00,2.27282,2.2734,2.27282,2.2734,7292202.0
2007-02-16 09:16:00,2.27333,2.27357,2.27333,2.27357,10468098.0
2007-02-16 09:17:00,2.27356,2.27413,2.27356,2.27375,6442877.0
2007-02-16 09:18:00,2.27429,2.27492,2.27429,2.27482,5968980.0
2007-02-16 09:19:00,2.27436,2.27463,2.27433,2.27451,1668760.0
2007-02-16 09:20:00,2.27448,2.27448,2.2742,2.27436,2102790.0
2007-02-16 09:21:00,2.27455,2.27455,2.2739,2.27413,8248968.0
2007-02-16 09:22:00,2.27433,2.27441,2.27427,2.27439,8056855.0
2007-02-16 09:23:00,2.27445,2.27445,2.27399,2.27399,2194131.0
2007-02-16 09:24:00,2.27399,2.27399,2.2736,2.2736,5082565.0
2007-02-16 09:25:00,2.27382,2.27382,2.27337,2.27357,4350179.0
2007-02-16 09:26:00,2.27399,2.27427,2.27399,2.27427,8187068.0
2007-02-16 09:27:00,2.27419,2.27419,2.2733,2.2735,13170244.0
2007-02-16 09:28:00,2.27333,2.27333,2.273,2.273,10332775.0
2007-02-16 09:29:00,2.27287,2.27294,2.27278,2.27292,3919267.0
2007-02-16 09:30:00,2.27304,2.27304,2.27263,2.27263,1519062.0
2007-02-16 09:31:00,2.27253,2.27301,2.27253,2.27282,6380542.0
2007-02-16 09:32:00,2.27269,2.27292,2.27269,2.27286,1993385.0
2007-02-16 09:33:00,2.27295,2.27302,2.27284,2.27284,4307645.0
2007-02-16 09:34:00,2.2728,2.27285,2.27213,2.27276,3206826.0
2007-02-16 09:35:00,2.2721,2.27248,2.2721,2.27237,4277493.0
2007-02-16 09:36:00,2.27246,2.27246,2.27226,2.27235,860960.0
2007-02-16 09:37:00,2.27211,2.27246,2.27211,2.27239,1259452.0
2007-02-16 09:38:00,2.27237,2.27259,2.27237,2.27259,1662634.0
2007-02-16 09:39:00,2.27267,2.27284,2.27233,2.27284,2760319.0
2007-02-16 09:40:00,2.27281,2.27311,2.27281,2.27311,12350326.0
2007-02-16 09:41:00,2.27318,2.27367,2.27318,2.27339,850248.0
2007-02-16 09:42:00,2.27364,2.27397,2.27344,2.27344,12626705.0
2007-02-16 09:43:00,2.27337,2.27374,2.27304,2.27343,3348226.0
2007-02-16 09:44:00,2.27345,2.27345,2.27283,2.27306,1969940.0
2007-02-16 09:45:00,2.2731,2.2731,2.2727,2.2727,1163641.0
2007-02-16 09:46:00,2.27267,2.27308,2.27267,2.27308,6682197.0
2007-02-16 09:47:00,2.27309,2.27315,2.27273,2.27293,4975306.0
2007-02-16 09:48:00,2.2727,2.2727,2.27206,2.27206,12300288.0
2007-02-16 09:49:00,2.27236,2.27236,2.27165,2.27203,618536.0
2007-02-16 09:50:00,2.27212,2.27251,2.27212,2.27251,16595055.0
2007-02-16 09:51:00,2.27235,2.27235,2.27209,2.27209,1511367.0
2007-02-16 09:52:00,2.27201,2.27219,2.27186,2.27219,19171313.0
2007-02-16 09:53:00,2.27219,2.27232,2.27202,2.27232,1225572.0
2007-02-16 09:54:00,2.27201,2.27201,2.27106,2.27137,5421739.0
2007-02-16 09:55:00,2.27099,2.27125,2.27089,2.27125,4437305.0
2007-02-16 09:56:00,2.2711,2.27167,2.2711,2.27167,14089242.0
2007-02-16 09:57:00,2.27157,2.2717,2.27154,2.27159,2550496.0
2007-02-16 09:58:00,2.27135,2.27148,2.2712,2.27142,14300903.0
2007-02-16 09:59:00,2.27162,2.27176,2.27102,2.27149,10899072.0
2007-02-16 10:00:00,2.27091,2.27091,2.27008,2.27008,12497255.0
2007-02-16 10:01:00,2.26999,2.26999,2.2688,2.2688,4013164.0
2007-02-16 10:02:00,2.2686,2.26899,2.2686,2.26899,8546868.0
2007-02-16 10:03:00,2.26899,2.26914,2.26854,2.26914,1353637.0
2007-02-16 10:04:00,2.26933,2.26946,2.26919,2.26938,4942045.0
2007-02-16 10:05:00,2.2694,2.26956,2.26919,2.26919,8715396.0
2007-02-16 10:06:00,2.26942,2.26953,2.26895,2.26895,4893696.0
2007-02-16 10:07:00,2.26905,2.26931,2.26881,2.26931,2322049.0
2007-02-16 10:08:00,2.26915,2.26933,2.26899,2.26916,1849266.0
2007-02-16 10:09:00,2.26967,2.26967,2.2692,2.2692,1331813.0
2007-02-16 10:10:00,2.26906,2.26948,2.26906,2.26948,2279174.0
2007-02-16 10:11:00,2.26952,2.26952,2.26928,2.26928,6151327.0
2007-02-16 10:12:00,2.26928,2.2694,2.26924,2.2694,3496453.0
2007-02-16 10:13:00,2.26926,2.26956,2.26901,2.26956,2143651.0
2007-02-16 10:14:00,2.26955,2.26986,2.26955,2.26971,29378254.0
2007-02-16 10:15:00,2.26968,2.26979,2.26934,2.26934,6354742.0
2007-02-16 10:16:00,2.26931,2.26934,2.26884,2.26934,4861317.0
2007-02-16 10:17:00,2.26931,2.26947,2.26931,2.26947,6748162.0
2007-02-16 10:18:00,2.26953,2.27008,2.26943,2.26946,2054838.0
2007-02-16 10:19:00,2.26915,2.26915,2.26883,2.26908,83751475.0
2007-02-16 10:20:00,2.26924,2.26924,2.26826,2.26854,1072367.0
2007-02-16 10:21:00,2.26841,2.26908,2.26841,2.26908,1040963.0
2007-02-16 10:22:00,2.26897,2.26971,2.26891,2.26971,8989577.0
2007-02-16 10:23:00,2.2697,2.2697,2.26912,2.2692,13702669.0
2007-02-16 10:24:00,2.26922,2.26936,2.26884,2.26932,6949719.0
2007-02-16 10:25:00,2.2693,2.2698,2.2693,2.2698,3760078.0
2007-02-16 10:26:00,2.26977,2.26977,2.26894,2.26896,8983395.0
2007-02-16 10:27:00,2.26897,2.26922,2.26897,2.26899,10734161.0
2007-02-16 10:28:00,2.26883,2.269,2.26883,2.26893,3118887.0
2007-02-16 10:29:00,2.26873,2.26925,2.26873,2.26925,809524.0
2007-02-16 10:30:00,2.26892,2.26895,2.26857,2.26895,2711064.0
2007-02-16 10:31:00,2.26892,2.26896,2.26874,2.26874,7459661.0
2007-02-16 10:32:00,2.26892,2.2706,2.26892,2.26907,4971108.0
2007-02-16 10:33:00,2.27039,2.2708,2.26997,2.2708,2097499.0
2007-02-16 10:34:00,2.27048,2.27048,2.27025,2.27025,3733315.0
2007-02-16 10:35:00,2.27023,2.27023,2.26978,2.26978,438364.0
2007-02-16 10:36:00,2.26975,2.27009,2.26915,2.26975,9339704.0
2007-02-16 10:37:00,2.26974,2.26974,2.26921,2.2696,13349565.0
2007-02-16 10:38:00,2.26971,2.27013,2.26971,2.27013,9952773.0
2007-02-16 10:39:00,2.27037,2.27037,2.26995,2.27014,22582458.0
2007-02-16 10:40:00,2.27026,2.27026,2.27016,2.2702,1804865.0
2007-02-16 10:41:00,2.27013,2.27013,2.27004,2.27009,2135456.0
2007-02-16 10:42:00,2.26993,2.27003,2.26993,2.26994,14509886.0
2007-02-16 10:43:00,2.26997,2.27077,2.26997,2.27077,2968017.0
2007-02-16 10:44:00,2.27064,2.271,2.27057,2.271,1238916.0
2007-02-16 10:45:00,2.27116,2.27119,2.27098,2.27118,2191342.0
2007-02-16 10:46:00,2.2711,2.27125,2.27081,2.27103,1078694.0
2007-02-16 10:47:00,2.27088,2.27108,2.27081,2.27082,4050922.0
2007-02-16 10:48:00,2.27095,2.27095,2.27057,2.2706,4750248.0
2007-02-16 10:49:00,2.27046,2.27072,2.27032,2.27072,2066784.0
2007-02-16 10:50:00,2.27058,2.27059,2.27025,2.27048,13611512.0
2007-02-16 10:51:00,2.27047,2.27093,2.27047,2.2708,11202976.0
2007-02-16 10:52:00,2.27073,2.27073,2.27016,2.27016,2449393.0
2007-02-16 10:53:00,2.26994,2.27007,2.26975,2.26975,5515664.0
2007-02-16 10:54:00,2.27018,2.27027,2.27018,2.27025,397594.0
2007-02-16 10:55:00,2.27029,2.27029,2.26907,2.26907,3763269.0
2007-02-16 10:56:00,2.26939,2.27011,2.26939,2.27011,7369738.0
2007-02-16 10:57:00,2.2704,2.2704,2.26984,2.26984,16489615.0
2007-02-16 10:58:00,2.26997,2.2706,2.26997,2.2706,15193149.0
2007-02-16 10:59:00,2.27057,2.27057,2.26962,2.26962,8136417.0
2007-02-16 11:00:00,2.26947,2.26972,2.26931,2.26931,32331467.0
2007-02-16 11:01:00,2.26939,2.26939,2.26875,2.26875,5543216.0
2007-02-16 11:02:00,2.2689,2.26918,2.26864,2.26864,3467569.0
2007-02-16 11:03:00,2.26887,2.26892,2.26861,2.26883,5149149.0
2007-02-16 11:04:00,2.26915,2.27002,2.26915,2.26992,4253795.0
2007-02-16 11:05:00,2.26978,2.26978,2.26959,2.26959,9097529.0
2007-02-16 11:06:00,2.2696,2.26977,2.2695,2.2696,11464480.0
2007-02-16 11:07:00,2.26971,2.27018,2.26971,2.27018,3165928.0
2007-02-16 11:08:00,2.27018,2.27018,2.26968,2.26999,20709618.0
2007-02-16 11:09:00,2.27006,2.27028,2.27003,2.27028,1380770.0
2007-02-16 11:10:00,2.27028,2.27028,2.26983,2.26997,6337416.0
2007-02-16 11:11:00,2.26989,2.26989,2.2695,2.2695,7701760.0
2007-02-16 11:12:00,2.2697,2.27002,2.2697,2.27002,9978617.0
2007-02-16 11:13:00,2.26978,2.26999,2.26978,2.26999,9230080.0
2007-02-16 11:14:00,2.26999,2.27005,2.26979,2.27,24554779.0
2007-02-16 11:15:00,2.27002,2.27002,2.26993,2.27,10301984.0
2007-02-16 11:16:00,2.26993,2.27005,2.2697,2.27005,5683191.0
2007-02-16 11:17:00,2.27004,2.27025,2.26991,2.27025,3338811.0
2007-02-16 11:18:00,2.27016,2.27067,2.27016,2.27037,4367207.0
2007-02-16 11:19:00,2.27056,2.27056,2.27034,2.27055,2274045.0
2007-02-16 11:20:00,2.27045,2.27089,2.27041,2.27089,5833232.0
2007-02-16 11:21:00,2.27091,2.27091,2.27054,2.27054,7809180.0
2007-02-16 11:22:00,2.27068,2.27068,2.27046,2.27058,12315227.0
2007-02-16 11:23:00,2.27078,2.27095,2.27078,2.27094,3573594.0
2007-02-16 11:24:00,2.27078,2.27078,2.27037,2.27069,5251818.0
2007-02-16 11:25:00,2.27052,2.27077,2.27036,2.27077,1186448.0
2007-02-16 11:26:00,2.27079,2.27079,2.27024,2.27024,2232834.0
2007-02-16 11:27:00,2.27012,2.27046,2.27009,2.2703,2544440.0
2007-02-16 11:28:00,2.27029,2.2703,2.2701,2.2701,481763.0
2007-02-16 11:29:00,2.27011,2.27028,2.27011,2.27022,1090529.0
2007-02-16 11:30:00,2.27078,2.27098,2.27076,2.27098,2354341.0
2007-02-16 11:31:00,2.27091,2.27091,2.27011,2.27029,8823993.0
2007-02-16 11:32:00,2.27015,2.27032,2.27008,2.27032,4188042.0
2007-02-16 11:33:00,2.27012,2.27029,2.27004,2.27004,1245079.0
2007-02-16 11:34:00,2.27021,2.2704,2.27021,2.2704,1745735.0
2007-02-16 11:35:00,2.27022,2.27028,2.26988,2.27017,7877275.0
2007-02-16 11:36:00,2.27022,2.27051,2.27022,2.27051,17752750.0
2007-02-16 11:37:00,2.27051,2.27051,2.27008,2.2704,3182197.0
2007-02-16 11:38:00,2.27044,2.27044,2.26991,2.27016,5032252.0
2007-02-16 11:39:00,2.27008,2.27011,2.26978,2.26991,2453845.0
2007-02-16 11:40:00,2.26987,2.2703,2.26987,2.2703,6421293.0
2007-02-16 11:41:00,2.27048,2.27048,2.27036,2.27036,4764712.0
2007-02-16 11:42:00,2.2703,2.27045,2.2703,2.27045,2823475.0
2007-02-16 11:43:00,2.27048,2.27059,2.2699,2.27029,3021497.0
2007-02-16 11:44:00,2.27052,2.27052,2.27037,2.27037,10319615.0
2007-02-16 11:45:00,2.27095,2.27095,2.27081,2.27085,1668940.0
2007-02-16 11:46:00,2.27041,2.27042,2.2702,2.27027,9800982.0
2007-02-16 11:47:00,2.27029,2.27029,2.26966,2.2697,6562997.0
2007-02-16 11:48:00,2.26959,2.26987,2.26959,2.26987,5422224.0
2007-02-16 11:49:00,2.27033,2.27063,2.27033,2.27063,2267759.0
2007-02-16 11:50:00,2.27055,2.27076,2.27053,2.27053,1106635.0
2007-02-16 11:51:00,2.27061,2.27094,2.27039,2.27094,9453862.0
2007-02-16 11:52:00,2.27074,2.27075,2.27026,2.27026,5589252.0
2007-02-16 11:53:00,2.27037,2.27039,2.26995,2.26995,4936194.0
2007-02-16 11:54:00,2.26987,2.26987,2.26962,2.26962,8934313.0
2007-02-16 11:55:00,2.26973,2.27015,2.26973,2.27015,1655886.0
2007-02-16 11:56:00,2.27013,2.27013,2.26992,2.26992,3824087.0
2007-02-16 11:57:00,2.26982,2.26988,2.26975,2.26986,2846091.0
2007-02-16 11:58:00,2.26977,2.26984,2.26977,2.26982,750241.0
2007-02-16 11:59:00,2.26976,2.26985,2.26972,2.26983,1997159.0
2007-02-16 12:00:00,2.2698,2.26985,2.26972,2.26983,2858378.0
2007-02-16 12:01:00,2.26968,2.26968,2.26956,2.26958,4378617.0
2007-02-16 12:02:00,2.26974,2.26999,2.26967,2.26999,5073673.0
2007-02-16 12:03:00,2.26987,2.27039,2.26987,2.27032,3666294.0
2007-02-16 12:04:00,2.27034,2.27042,2.27016,2.2704,21469809.0
2007-02-16 12:05:00,2.27062,2.2707,2.27046,2.27051,1212875.0
2007-02-16 12:06:00,2.27046,2.27046,2.27012,2.27012,10259375.0
2007-02-16 12:07:00,2.27017,2.27017,2.27002,2.27014,3289478.0
2007-02-16 12:08:00,2.27017,2.2704,2.27017,2.2704,18926518.0
2007-02-16 12:09:00,2.27023,2.27041,2.27021,2.27037,21461348.0
2007-02-16 12:10:00,2.27008,2.27028,2.27008,2.27028,16240684.0
2007-02-16 12:11:00,2.27027,2.27029,2.27,2.27,2291512.0
2007-02-16 12:12:00,2.26986,2.2703,2.26986,2.27016,3083774.0
2007-02-16 12:13:00,2.27006,2.27006,2.26987,2.27001,3167241.0
2007-02-16 12:14:00,2.26994,2.27015,2.26994,2.26998,9699483.0
2007-02-16 12:15:00,2.26989,2.27017,2.26989,2.27004,3639609.0
2007-02-16 12:16:00,2.27007,2.27014,2.2699,2.2699,6480499.0
2007-02-16 12:17:00,2.26997,2.26997,2.26946,2.26946,1570986.0
2007-02-16 12:18:00,2.26964,2.26965,2.26947,2.26947,3142732.0
2007-02-16 12:19:00,2.26946,2.26979,2.26932,2.26979,5190880.0
2007-02-16 12:20:00,2.26943,2.26948,2.2692,2.2692,1267332.0
2007-02-16 12:21:00,2.26919,2.26919,2.26868,2.26868,1285600.0
2007-02-16 12:22:00,2.26869,2.26896,2.26869,2.26879,14195272.0
2007-02-16 12:23:00,2.26871,2.26896,2.26871,2.26896,1588235.0
2007-02-16 12:24:00,2.26896,2.26897,2.26869,2.26897,1731598.0
2007-02-16 12:25:00,2.26874,2.26874,2.26768,2.26768,1394915.0
2007-02-16 12:26:00,2.2679,2.26811,2.26769,2.26795,7742380.0
2007-02-16 12:27:00,2.26771,2.26771,2.26753,2.26768,23358749.0
2007-02-16 12:28:00,2.26771,2.26771,2.26714,2.26731,4225904.0
2007-02-16 12:29:00,2.26733,2.26783,2.26733,2.26783,1940768.0
2007-02-16 12:30:00,2.26781,2.26796,2.2677,2.2677,20424224.0
2007-02-16 12:31:00,2.26772,2.26787,2.26767,2.26787,6387824.0
2007-02-16 12:32:00,2.26793,2.26887,2.26793,2.26864,20276380.0
2007-02-16 12:33:00,2.26849,2.26851,2.26761,2.26761,3574679.0
2007-02-16 12:34:00,2.26773,2.26773,2.26737,2.26737,5652177.0
2007-02-16 12:35:00,2.26743,2.26828,2.26743,2.26828,286881.0
2007-02-16 12:36:00,2.26821,2.26821,2.26813,2.26813,2054410.0
2007-02-16 12:37:00,2.26805,2.26805,2.26743,2.26759,5237473.0
2007-02-16 12:38:00,2.26756,2.26768,2.26734,2.26734,6209940.0
2007-02-16 12:39:00,2.26738,2.26738,2.26727,2.26727,6096236.0
2007-02-16 12:40:00,2.26725,2.26725,2.26671,2.26671,2918689.0
2007-02-16 12:41:00,2.26689,2.26705,2.26681,2.26683,8644217.0
2007-02-16 12:42:00,2.26686,2.26706,2.26656,2.26695,4419455.0
2007-02-16 12:43:00,2.26694,2.26721,2.26694,2.26721,133934.0
2007-02-16 12:44:00,2.26737,2.26737,2.26728,2.26737,26658054.0
2007-02-16 12:45:00,2.2674,2.26817,2.2674,2.26807,4677852.0
2007-02-16 12:46:00,2.26797,2.26797,2.26748,2.2676,2188961.0
2007-02-16 12:47:00,2.26748,2.26768,2.26737,2.26737,7743404.0
2007-02-16 12:48:00,2.26731,2.26743,2.26711,2.26711,17762051.0
2007-02-16 12:49:00,2.26724,2.26724,2.26713,2.26715,6437128.0
2007-02-16 12:50:00,2.26708,2.26711,2.26669,2.26685,6788469.0
2007-02-16 12:51:00,2.26713,2.26713,2.26684,2.26687,3041182.0
2007-02-16 12:52:00,2.26714,2.2672,2.26708,2.2672,7650538.0
2007-02-16 12:53:00,2.26721,2.26734,2.26716,2.26732,6783425.0
2007-02-16 12:54:00,2.26718,2.26731,2.26711,2.26724,6579729.0
2007-02-16 12:55:00,2.26722,2.26763,2.26722,2.26741,1773158.0
2007-02-16 12:56:00,2.26741,2.26779,2.26741,2.26754,3531497.0
2007-02-16 12:57:00,2.26758,2.26758,2.26677,2.26677,16584673.0
2007-02-16 12:58:00,2.26613,2.26661,2.26613,2.26643,5261344.0
2007-02-16 12:59:00,2.26662,2.26677,2.26646,2.26672,2006107.0
2007-02-16 13:00:00,2.26652,2.26674,2.26652,2.26655,1880830.0
2007-02-16 13:01:00,2.26653,2.26665,2.26617,2.26617,5281702.0
2007-02-16 13:02:00,2.26632,2.26698,2.26632,2.26663,5011543.0
2007-02-16 13:03:00,2.26639,2.2665,2.26637,2.2664,2537488.0
2007-02-16 13:04:00,2.2665,2.26723,2.2665,2.26706,2987321.0
2007-02-16 13:05:00,2.2671,2.2679,2.2671,2.2679,1056796.0
2007-02-16 13:06:00,2.26791,2.26791,2.26703,2.26703,3740290.0
2007-02-16 13:07:00,2.2675,2.26805,2.26733,2.26791,11199954.0
2007-02-16 13:08:00,2.26804,2.26872,2.26804,2.26852,666892.0
2007-02-16 13:09:00,2.26866,2.26866,2.26808,2.26808,9356980.0
2007-02-16 13:10:00,2.26803,2.26805,2.26778,2.26805,5114737.0
2007-02-16 13:11:00,2.2677,2.2678,2.26736,2.26769,6994704.0
2007-02-16 13:12:00,2.26763,2.26815,2.26763,2.2679,1238854.0
2007-02-16 13:13:00,2.2679,2.26815,2.26789,2.26789,6550215.0
2007-02-16 13:14:00,2.26771,2.26771,2.26733,2.26733,1235389.0
2007-02-16 13:15:00,2.26743,2.26743,2.26718,2.2674,1944005.0
2007-02-16 13:16:00,2.2673,2.26743,2.26717,2.26739,3061447.0
2007-02-16 13:17:00,2.26746,2.26748,2.26737,2.26748,5352960.0
2007-02-16 13:18:00,2.26754,2.26811,2.26754,2.26811,2602817.0
2007-02-16 13:19:00,2.26798,2.26798,2.26746,2.26787,5167722.0
2007-02-16 13:20:00,2.26785,2.26838,2.26785,2.26838,7834242.0
2007-02-16 13:21:00,2.26836,2.26845,2.26794,2.26794,3792916.0
2007-02-16 13:22:00,2.26782,2.26784,2.26763,2.26763,4825803.0
2007-02-16 13:23:00,2.26741,2.26759,2.26732,2.26746,19543572.0
2007-02-16 13:24:00,2.26746,2.26779,2.26746,2.26779,2617289.0
2007-02-16 13:25:00,2.26781,2.26781,2.26764,2.26767,2544525.0
2007-02-16 13:26:00,2.26771,2.26776,2.26771,2.26776,2321911.0
2007-02-16 13:28:00,2.26763,2.26765,2.26756,2.26756,1615042.0
2007-02-16 13:29:00,2.26756,2.26756,2.2671,2.2671,2748653.0
2007-02-16 13:30:00,2.26725,2.26725,2.26701,2.26701,1913079.0
2007-02-16 13:31:00,2.26701,2.26701,2.26668,2.26668,559471.0
2007-02-16 13:32:00,2.2668,2.2668,2.26648,2.26648,2344620.0
2007-02-16 13:33:00,2.26629,2.26635,2.2656,2.26612,17119556.0
2007-02-16 13:34:00,2.26629,2.26652,2.26603,2.26652,8835754.0
2007-02-16 13:35:00,2.26652,2.26669,2.26629,2.26648,3450423.0
2007-02-16 13:36:00,2.2662,2.26651,2.2662,2.26651,6313490.0
2007-02-16 13:37:00,2.26648,2.26648,2.26609,2.26646,6631283.0
2007-02-16 13:38:00,2.26683,2.26683,2.26595,2.26595,5104645.0
2007-02-16 13:39:00,2.26573,2.26573,2.26518,2.26518,15002948.0
2007-02-16 13:40:00,2.2654,2.2663,2.2654,2.26615,24343257.0
2007-02-16 13:41:00,2.26606,2.26606,2.26532,2.26532,12669690.0
2007-02-16 13:42:00,2.26534,2.26534,2.2648,2.2648,6512078.0
2007-02-16 13:43:00,2.2648,2.26493,2.26476,2.26483,2246912.0
2007-02-16 13:44:00,2.26478,2.26487,2.26473,2.26487,36809667.0
2007-02-16 13:45:00,2.26473,2.2651,2.26473,2.2651,2584414.0
2007-02-16 13:46:00,2.26514,2.26514,2.26483,2.265,4920690.0
2007-02-16 13:47:00,2.26503,2.26503,2.26489,2.26489,2648863.0
2007-02-16 13:48:00,2.26498,2.26499,2.26486,2.26486,1040095.0
2007-02-16 13:49:00,2.26475,2.26475,2.26442,2.26469,17558033.0
2007-02-16 13:50:00,2.26471,2.2648,2.26462,2.26475,4616196.0
2007-02-16 13:51:00,2.26452,2.26499,2.26452,2.26477,10475555.0
2007-02-16 13:52:00,2.26488,2.26488,2.26455,2.26455,1284435.0
2007-02-16 13:53:00,2.26474,2.26499,2.26456,2.26456,838118.0
2007-02-16 13:54:00,2.26456,2.26467,2.26431,2.26431,3553473.0
2007-02-16 13:55:00,2.26456,2.26495,2.26456,2.26466,2924654.0
2007-02-16 13:56:00,2.26321,2.26439,2.26321,2.26421,7358924.0
2007-02-16 13:57:00,2.26435,2.26517,2.26435,2.26504,16724670.0
2007-02-16 13:58:00,2.26505,2.26524,2.26493,2.26524,9236791.0
2007-02-16 13:59:00,2.26513,2.26562,2.26513,2.26562,19658455.0
2007-02-16 14:00:00,2.26562,2.2659,2.26562,2.2659,2375134.0
2007-02-16 14:01:00,2.26562,2.26562,2.26531,2.26531,676224.0
2007-02-16 14:02:00,2.26567,2.26599,2.26567,2.2657,11585618.0
2007-02-16 14:03:00,2.26573,2.26591,2.26573,2.2659,14490521.0
2007-02-16 14:04:00,2.2657,2.26581,2.26561,2.26565,4122769.0
2007-02-16 14:05:00,2.26548,2.26575,2.26548,2.26561,24935535.0
2007-02-16 14:06:00,2.26553,2.26553,2.26526,2.26549,10461659.0
2007-02-16 14:07:00,2.26556,2.26614,2.26554,2.266,762312.0
2007-02-16 14:08:00,2.2658,2.26584,2.26523,2.26527,2027768.0
2007-02-16 14:09:00,2.26567,2.26581,2.26567,2.26574,6244047.0
2007-02-16 14:10:00,2.26578,2.26585,2.2656,2.26585,307987.0
2007-02-16 14:11:00,2.2658,2.26623,2.2658,2.26608,6221543.0
2007-02-16 14:12:00,2.26598,2.26598,2.26566,2.26566,13712697.0
2007-02-16 14:13:00,2.26566,2.26597,2.26566,2.26585,329616.0
2007-02-16 14:14:00,2.26597,2.26616,2.26597,2.26602,8718978.0
2007-02-16 14:15:00,2.26603,2.26603,2.26563,2.26563,3069188.0
2007-02-16 14:16:00,2.26583,2.26621,2.26583,2.26621,4616870.0
2007-02-16 14:17:00,2.26626,2.26639,2.26616,2.26629,11760860.0
2007-02-16 14:18:00,2.26615,2.26639,2.26615,2.26639,15293434.0
2007-02-16 14:19:00,2.26634,2.26672,2.26634,2.26672,1121187.0
2007-02-16 14:20:00,2.26687,2.26701,2.26687,2.26701,131589.0
2007-02-16 14:21:00,2.26731,2.26757,2.26731,2.26734,31801244.0
2007-02-16 14:22:00,2.26741,2.26741,2.26631,2.26631,2972534.0
2007-02-16 14:23:00,2.26633,2.26657,2.26633,2.26635,5105759.0
2007-02-16 14:24:00,2.2663,2.26646,2.2661,2.26629,8353375.0
2007-02-16 14:25:00,2.26624,2.26639,2.26624,2.26639,716958.0
2007-02-16 14:26:00,2.26635,2.26647,2.26624,2.26646,18219486.0
2007-02-16 14:27:00,2.26653,2.26653,2.26644,2.26644,214085.0
2007-02-16 14:28:00,2.26655,2.26655,2.26637,2.26641,1614372.0
2007-02-16 14:29:00,2.26659,2.26666,2.26653,2.26655,4966849.0
2007-02-16 14:30:00,2.26657,2.26657,2.26627,2.26627,3305917.0
2007-02-16 14:31:00,2.26634,2.26635,2.26614,2.26628,8495604.0
2007-02-16 14:32:00,2.26628,2.26628,2.26582,2.26582,2547209.0
2007-02-16 14:33:00,2.26605,2.26605,2.26596,2.26596,1257035.0
2007-02-16 14:34:00,2.2659,2.26605,2.2659,2.26605,4033981.0
2007-02-16 14:35:00,2.26616,2.26633,2.26613,2.26627,5078952.0
2007-02-16 14:36:00,2.26642,2.26651,2.26626,2.26639,6007489.0
2007-02-16 14:37:00,2.26642,2.26651,2.26642,2.26651,4578249.0
2007-02-16 14:38:00,2.26641,2.26663,2.26639,2.26639,6921240.0
2007-02-16 14:39:00,2.26633,2.26633,2.26619,2.26619,2478316.0
2007-02-16 14:40:00,2.26613,2.26637,2.26594,2.26637,9438489.0
2007-02-16 14:41:00,2.2664,2.2664,2.2659,2.26618,21297544.0
2007-02-16 14:42:00,2.26629,2.26643,2.26616,2.26643,9002712.0
2007-02-16 14:43:00,2.26626,2.26639,2.2662,2.26631,5102090.0
2007-02-16 14:44:00,2.26602,2.26602,2.26564,2.26591,19054305.0
2007-02-16 14:45:00,2.26582,2.26601,2.26566,2.26601,1151086.0
2007-02-16 14:46:00,2.2658,2.26601,2.2658,2.26582,9070365.0
2007-02-16 14:47:00,2.26562,2.26615,2.26562,2.26615,2107183.0
2007-02-16 14:48:00,2.26569,2.26612,2.26561,2.26561,1535964.0
2007-02-16 14:49:00,2.26575,2.26604,2.26575,2.26583,16943377.0
2007-02-16 14:50:00,2.2659,2.2659,2.26547,2.2657,1341655.0
2007-02-16 14:51:00,2.26425,2.26579,2.26425,2.26573,858655.0
2007-02-16 14:52:00,2.2657,2.26628,2.2657,2.2662,1119509.0
2007-02-16 14:53:00,2.26615,2.26628,2.26609,2.26628,5848383.0
2007-02-16 14:54:00,2.26626,2.26626,2.26579,2.26579,31939175.0
2007-02-16 14:55:00,2.2659,2.26604,2.2659,2.26592,2154119.0
2007-02-16 14:56:00,2.26554,2.26581,2.26534,2.2655,5357680.0
2007-02-16 14:57:00,2.26553,2.26661,2.26553,2.26637,3761656.0
2007-02-16 14:58:00,2.2667,2.26699,2.2667,2.26699,6583972.0
2007-02-16 14:59:00,2.26714,2.26714,2.26677,2.26714,269790.0
2007-02-16 15:00:00,2.26725,2.26761,2.26697,2.26761,10523105.0
2007-02-16 15:01:00,2.26746,2.26746,2.2671,2.26723,3340230.0
2007-02-16 15:02:00,2.26712,2.26732,2.26707,2.26716,13392530.0
2007-02-16 15:03:00,2.26703,2.2674,2.26703,2.26727,2733423.0
2007-02-16 15:04:00,2.26742,2.26742,2.26723,2.26734,3432495.0
2007-02-16 15:05:00,2.2673,2.26825,2.2673,2.26825,2640224.0
2007-02-16 15:06:00,2.2681,2.26814,2.2678,2.26796,16409127.0
2007-02-16 15:07:00,2.2678,2.26791,2.26765,2.26776,16678563.0
2007-02-16 15:08:00,2.26795,2.26795,2.2676,2.26782,1474045.0
2007-02-16 15:09:00,2.26786,2.26786,2.26731,2.26731,2710128.0
2007-02-16 15:10:00,2.26728,2.26728,2.26659,2.26659,2878766.0
2007-02-16 15:11:00,2.26657,2.26682,2.26655,2.26682,6720138.0
2007-02-16 15:12:00,2.26677,2.26697,2.26677,2.26697,3987145.0
2007-02-16 15:13:00,2.26702,2.26702,2.2668,2.2668,4304130.0
2007-02-16 15:14:00,2.26677,2.26702,2.26635,2.26635,12409916.0
2007-02-16 15:15:00,2.26619,2.26658,2.26619,2.26658,1555173.0
2007-02-16 15:16:00,2.26686,2.26699,2.26669,2.26669,3111487.0
2007-02-16 15:17:00,2.26678,2.26678,2.26662,2.26676,21220942.0
2007-02-16 15:18:00,2.26681,2.26681,2.26656,2.26657,353872.0
2007-02-16 15:19:00,2.26664,2.26685,2.26664,2.2667,2695294.0
2007-02-16 15:20:00,2.26659,2.26659,2.26604,2.26624,10162138.0
2007-02-16 15:21:00,2.26634,2.26643,2.26618,2.26643,10336499.0
2007-02-16 15:22:00,2.26642,2.26646,2.26628,2.26628,18861628.0
2007-02-16 15:23:00,2.26621,2.26621,2.26583,2.26583,992437.0
2007-02-16 15:24:00,2.26615,2.26615,2.26564,2.26564,10253934.0
2007-02-16 15:25:00,2.2653,2.26573,2.26529,2.26573,1504429.0
2007-02-16 15:26:00,2.26566,2.26612,2.26549,2.26612,1571039.0
2007-02-16 15:27:00,2.26591,2.26591,2.26557,2.26557,1374826.0
2007-02-16 15:28:00,2.26545,2.26545,2.26528,2.26532,1467090.0
2007-02-16 15:29:00,2.26515,2.26537,2.26466,2.26506,3030147.0
2007-02-16 15:30:00,2.26526,2.26576,2.26521,2.26576,3628516.0
2007-02-16 15:31:00,2.26574,2.2668,2.26574,2.2668,245505.0
2007-02-16 15:32:00,2.26653,2.26653,2.26625,2.26627,2349933.0
2007-02-16 15:33:00,2.26651,2.26693,2.26651,2.26665,10974636.0
2007-02-16 15:34:00,2.26624,2.26675,2.26624,2.26675,3861218.0
2007-02-16 15:35:00,2.26678,2.26724,2.26678,2.26724,19084646.0
2007-02-16 15:36:00,2.26747,2.26818,2.26747,2.26775,11220964.0
2007-02-16 15:37:00,2.26777,2.26777,2.26746,2.26748,876014.0
2007-02-16 15:38:00,2.26745,2.26802,2.26726,2.26744,4666490.0
2007-02-16 15:39:00,2.26742,2.26801,2.26742,2.26801,19125888.0
2007-02-16 15:40:00,2.26793,2.26793,2.26742,2.26742,3053792.0
2007-02-16 15:41:00,2.2676,2.2676,2.26706,2.26706,1092727.0
2007-02-16 15:42:00,2.26708,2.26721,2.26651,2.26651,9331435.0
2007-02-16 15:43:00,2.26689,2.26707,2.26647,2.26647,506699.0
2007-02-16 15:44:00,2.26627,2.26681,2.26627,2.26681,4573532.0
2007-02-16 15:45:00,2.26662,2.267,2.26662,2.267,5064655.0
2007-02-16 15:46:00,2.26727,2.26748,2.26727,2.26747,4984541.0
2007-02-16 15:47:00,2.26713,2.26737,2.26696,2.26737,2193801.0
2007-02-16 15:48:00,2.26737,2.26737,2.26721,2.26734,3621054.0
2007-02-16 15:49:00,2.2674,2.26747,2.2671,2.26727,5420543.0
2007-02-16 15:50:00,2.26703,2.26749,2.26685,2.26749,6139013.0
2007-02-16 15:51:00,2.26737,2.26779,2.26737,2.26779,9713072.0
2007-02-16 15:52:00,2.26776,2.26803,2.26739,2.26784,2804425.0
2007-02-16 15:53:00,2.26837,2.26854,2.26824,2.26829,3766354.0
2007-02-16 15:54:00,2.26849,2.26876,2.26849,2.26869,19145519.0
2007-02-16 15:55:00,2.26881,2.26881,2.26817,2.2684,5754349.0
2007-02-16 15:56:00,2.26877,2.26886,2.26861,2.26877,4012570.0
2007-02-16 15:57:00,2.26886,2.26886,2.26824,2.26853,15720312.0
2007-02-16 15:58:00,2.26841,2.26841,2.268,2.268,15639691.0
2007-02-16 15:59:00,2.26748,2.26748,2.26682,2.26722,3865497.0
2007-02-16 16:00:00,2.2672,2.26741,2.26709,2.26731,3572375.0
2007-02-16 16:01:00,2.2674,2.26806,2.2674,2.2679,1038769.0
2007-02-16 16:02:00,2.26792,2.26867,2.26792,2.26845,4721081.0
2007-02-16 16:03:00,2.2685,2.2685,2.26811,2.26811,5588491.0
2007-02-16 16:04:00,2.26803,2.26835,2.26803,2.26811,4123485.0
2007-02-16 16:05:00,2.26812,2.26812,2.26725,2.26725,1878223.0
2007-02-16 16:06:00,2.26778,2.26778,2.26737,2.26742,2200790.0
2007-02-16 16:07:00,2.26733,2.26733,2.26687,2.2671,4319253.0
2007-02-16 16:08:00,2.26725,2.26725,2.26672,2.26677,17886867.0
2007-02-16 16:09:00,2.26647,2.2665,2.26634,2.26648,5556633.0
2007-02-16 16:10:00,2.26657,2.26707,2.26647,2.26669,1166630.0
2007-02-16 16:11:00,2.26685,2.26707,2.26685,2.26707,10775731.0
2007-02-16 16:12:00,2.26694,2.26733,2.26687,2.26724,2182478.0
2007-02-16 16:13:00,2.26678,2.26684,2.26612,2.26642,22212897.0
2007-02-16 16:14:00,2.26632,2.26647,2.26604,2.26621,2132659.0
2007-02-16 16:15:00,2.26637,2.2669,2.26637,2.2669,3904537.0
2007-02-16 16:16:00,2.26676,2.26692,2.26652,2.26692,6831655.0
2007-02-16 16:17:00,2.2669,2.2669,2.26656,2.26656,518355.0
2007-02-16 16:18:00,2.26659,2.2667,2.26617,2.26617,8867993.0
2007-02-16 16:19:00,2.26618,2.26621,2.26563,2.26563,21628897.0
2007-02-16 16:20:00,2.26567,2.2666,2.26567,2.2666,11215498.0
2007-02-16 16:21:00,2.26631,2.26631,2.26601,2.26601,3926442.0
2007-02-16 16:22:00,2.26592,2.26598,2.26525,2.26598,6797763.0
2007-02-16 16:23:00,2.2658,2.26585,2.26565,2.26565,4180918.0
2007-02-16 16:24:00,2.26561,2.2658,2.26544,2.2658,3862123.0
2007-02-16 16:25:00,2.26576,2.26576,2.265,2.2651,3876862.0
2007-02-16 16:26:00,2.26512,2.26512,2.26473,2.26497,6138364.0
2007-02-16 16:27:00,2.26481,2.26537,2.26481,2.26537,820971.0
2007-02-16 16:28:00,2.2654,2.26574,2.26516,2.26574,7623961.0
2007-02-16 16:29:00,2.26557,2.26619,2.26555,2.26555,862010.0
2007-02-16 16:30:00,2.26541,2.26586,2.26534,2.26586,16005889.0
2007-02-16 16:31:00,2.26567,2.26567,2.26551,2.26551,2984986.0
2007-02-16 16:32:00,2.26567,2.26567,2.26518,2.26553,4725488.0
2007-02-16 16:33:00,2.2657,2.26587,2.26569,2.26569,920665.0
2007-02-16 16:34:00,2.26556,2.26576,2.26556,2.26572,3178325.0
2007-02-16 16:35:00,2.26565,2.26592,2.26565,2.26592,10750762.0
2007-02-16 16:36:00,2.2662,2.2662,2.26601,2.26613,4670469.0
2007-02-16 16:37:00,2.2663,2.26661,2.26624,2.26624,192768.0
2007-02-16 16:38:00,2.26625,2.26628,2.26616,2.26616,2079877.0
2007-02-16 16:39:00,2.26635,2.26635,2.26621,2.26621,6561996.0
2007-02-16 16:40:00,2.26643,2.2668,2.2661,2.2668,1414372.0
2007-02-16 16:41:00,2.26678,2.26717,2.26678,2.26697,3015736.0
2007-02-16 16:42:00,2.26736,2.26748,2.26729,2.26748,2073103.0
2007-02-16 16:43:00,2.26729,2.26767,2.2672,2.2672,1691314.0
2007-02-16 16:44:00,2.26735,2.26737,2.26718,2.26718,18467691.0
2007-02-16 16:45:00,2.2673,2.26741,2.2671,2.26741,4393177.0
2007-02-16 16:46:00,2.26725,2.26725,2.26712,2.26725,1288502.0
2007-02-16 16:47:00,2.26738,2.26742,2.26718,2.26726,633115.0
2007-02-16 16:48:00,2.26706,2.26743,2.26706,2.26718,2872436.0
2007-02-16 16:49:00,2.26732,2.26773,2.26732,2.26773,12329187.0
2007-02-16 16:50:00,2.26764,2.26783,2.2675,2.2675,844255.0
2007-02-16 16:51:00,2.26732,2.26772,2.26732,2.26741,1008784.0
2007-02-16 16:52:00,2.26756,2.26762,2.26749,2.26762,9247408.0
2007-02-16 16:53:00,2.26752,2.26764,2.26718,2.26764,12766538.0
2007-02-16 16:54:00,2.26724,2.26724,2.26702,2.26702,2822715.0
2007-02-16 16:55:00,2.26666,2.26683,2.26623,2.26655,2059581.0
2007-02-16 16:56:00,2.26633,2.26698,2.26633,2.26698,6751103.0
2007-02-16 16:57:00,2.26713,2.26775,2.267,2.267,5505996.0
2007-02-16 16:58:00,2.2667,2.26729,2.2667,2.26729,9690008.0
2007-02-16 16:59:00,2.26726,2.26726,2.26646,2.26659,1728872.0
2007-02-16 17:00:00,2.26627,2.26749,2.26627,2.26749,2420115.0
2007-02-16 17:01:00,2.26747,2.26754,2.26668,2.26681,10122237.0
2007-02-16 17:02:00,2.26673,2.26673,2.26558,2.26558,4959096.0
2007-02-16 17:03:00,2.26581,2.26626,2.26581,2.26609,3807564.0
2007-02-16 17:04:00,2.2664,2.26642,2.26623,2.26626,19168137.0
2007-02-16 17:05:00,2.26599,2.26599,2.26549,2.26552,8847518.0
2007-02-16 17:06:00,2.26588,2.26662,2.26588,2.26662,1669120.0
2007-02-16 17:07:00,2.26635,2.26659,2.2661,2.2662,1248747.0
2007-02-16 17:08:00,2.2661,2.26671,2.2661,2.26651,3616633.0
2007-02-16 17:09:00,2.26654,2.26708,2.26654,2.26693,2347547.0
2007-02-16 17:10:00,2.2671,2.26723,2.26677,2.26723,6000044.0
2007-02-16 17:11:00,2.26728,2.26737,2.26695,2.26737,19455800.0
2007-02-16 17:12:00,2.26715,2.26734,2.26707,2.26734,4573820.0
2007-02-16 17:13:00,2.26731,2.26733,2.26714,2.26732,635967.0
2007-02-16 17:14:00,2.26749,2.26776,2.26723,2.26723,3400022.0
2007-02-16 17:15:00,2.26754,2.26754,2.26714,2.26714,4163113.0
2007-02-16 17:16:00,2.26724,2.26735,2.26654,2.26654,3257383.0
2007-02-16 17:17:00,2.26673,2.267,2.26673,2.26691,12542352.0
2007-02-16 17:18:00,2.26712,2.26746,2.26699,2.26699,5322180.0
2007-02-16 17:19:00,2.2671,2.26755,2.26699,2.26752,4155365.0
2007-02-16 17:20:00,2.26724,2.26768,2.26724,2.26768,3318340.0
2007-02-16 17:21:00,2.26779,2.2688,2.26779,2.2688,1156290.0
2007-02-16 17:22:00,2.2686,2.26868,2.26801,2.26868,7849213.0
2007-02-16 17:23:00,2.26817,2.26817,2.26782,2.26806,6902899.0
2007-02-16 17:24:00,2.26816,2.26816,2.26699,2.26726,2249180.0
2007-02-16 17:25:00,2.26701,2.26723,2.26682,2.26723,3970663.0
2007-02-16 17:26:00,2.2671,2.26731,2.267,2.267,9232180.0
2007-02-16 17:27:00,2.26725,2.26725,2.26713,2.26714,6857579.0
2007-02-16 17:28:00,2.26714,2.26727,2.26714,2.26715,11050615.0
2007-02-16 17:29:00,2.26712,2.26747,2.26712,2.26747,24363101.0
2007-02-16 17:30:00,2.26743,2.26765,2.26743,2.26755,2537768.0
2007-02-16 17:31:00,2.26766,2.26766,2.26734,2.26734,1457528.0
2007-02-16 17:32:00,2.26725,2.26768,2.26714,2.26754,5486623.0
2007-02-16 17:33:00,2.26756,2.26779,2.26744,2.26779,6009753.0
2007-02-16 17:34:00,2.26759,2.26759,2.2675,2.26751,4762211.0
2007-02-16 17:35:00,2.26745,2.26745,2.26732,2.26733,4104909.0
2007-02-16 17:36:00,2.2674,2.26782,2.2674,2.26765,4396613.0
2007-02-16 17:37:00,2.26804,2.26813,2.26784,2.26784,7746604.0
2007-02-16 17:38:00,2.26784,2.26808,2.26784,2.26808,5280582.0
2007-02-16 17:39:00,2.26785,2.26817,2.26784,2.26807,5115478.0
2007-02-16 17:40:00,2.26818,2.26818,2.26775,2.26775,420368.0
2007-02-16 17:41:00,2.26755,2.26789,2.26755,2.2677,4948103.0
2007-02-16 17:42:00,2.2678,2.26814,2.2678,2.26814,7720899.0
2007-02-16 17:43:00,2.26814,2.26814,2.26789,2.26791,2481965.0
2007-02-16 17:44:00,2.26786,2.26786,2.26747,2.26758,7795274.0
2007-02-16 17:45:00,2.26739,2.26755,2.26735,2.2674,6609547.0
2007-02-16 17:46:00,2.26747,2.26777,2.26734,2.26734,6388574.0
2007-02-16 17:47:00,2.26713,2.26724,2.26701,2.26701,3822211.0
2007-02-16 17:48:00,2.2672,2.26748,2.2672,2.26748,2300577.0
2007-02-16 17:49:00,2.26724,2.26763,2.26724,2.26752,806132.0
2007-02-16 17:50:00,2.26737,2.2675,2.26737,2.26738,9837858.0
2007-02-16 17:51:00,2.26735,2.26758,2.26711,2.26758,6656832.0
2007-02-16 17:52:00,2.2663,2.26857,2.2663,2.26846,3955471.0
2007-02-16 17:53:00,2.26838,2.26838,2.2678,2.2678,8810785.0
2007-02-16 17:54:00,2.26741,2.26753,2.26723,2.26743,2779370.0
2007-02-16 17:55:00,2.2674,2.26763,2.26735,2.26763,2230325.0
2007-02-16 17:56:00,2.2676,2.26798,2.26756,2.26798,1608908.0
2007-02-16 17:57:00,2.26807,2.26807,2.26742,2.2677,829596.0
2007-02-16 17:58:00,2.26764,2.26839,2.26764,2.26839,14085954.0
2007-02-16 17:59:00,2.26853,2.26881,2.26851,2.26881,15809280.0
2007-02-16 18:00:00,2.26878,2.26878,2.26838,2.26842,2927570.0
2007-02-16 18:01:00,2.2684,2.2684,2.26786,2.26786,13621401.0
2007-02-16 18:02:00,2.26774,2.26814,2.26753,2.26775,14452551.0
2007-02-16 18:03:00,2.26763,2.26806,2.26762,2.26789,39878902.0
2007-02-16 18:04:00,2.26762,2.26838,2.26762,2.26838,1605383.0
2007-02-16 18:05:00,2.26803,2.26837,2.2679,2.26818,4397953.0
2007-02-16 18:06:00,2.26861,2.26862,2.26835,2.26837,6579866.0
2007-02-16 18:07:00,2.26818,2.26845,2.26818,2.26845,8711049.0
2007-02-16 18:08:00,2.26819,2.26877,2.26819,2.26866,1530316.0
2007-02-16 18:09:00,2.26852,2.26865,2.26837,2.26865,17421030.0
2007-02-16 18:10:00,2.26834,2.2688,2.26832,2.26862,4737838.0
2007-02-16 18:11:00,2.26911,2.2692,2.26885,2.26908,5647969.0
2007-02-16 18:12:00,2.26894,2.26899,2.26894,2.26899,6272880.0
2007-02-16 18:13:00,2.26916,2.26916,2.26879,2.26879,11832316.0
2007-02-16 18:14:00,2.26931,2.26931,2.26903,2.26905,3000567.0
2007-02-16 18:15:00,2.26869,2.26883,2.26858,2.26879,1855984.0
2007-02-16 18:16:00,2.26884,2.26884,2.2686,2.26879,718192.0
2007-02-16 18:17:00,2.26865,2.26871,2.26847,2.26867,1934951.0
2007-02-16 18:18:00,2.26872,2.2688,2.26854,2.2688,7547722.0
2007-02-16 18:19:00,2.2687,2.26919,2.2687,2.26919,3799266.0
2007-02-16 18:20:00,2.26887,2.26899,2.26887,2.26899,4955107.0
2007-02-16 18:21:00,2.26886,2.26912,2.26886,2.26892,1302526.0
2007-02-16 18:22:00,2.26896,2.26962,2.26893,2.26962,2581546.0
2007-02-16 18:23:00,2.26967,2.27025,2.26967,2.27,10975808.0
2007-02-16 18:24:00,2.27001,2.27005,2.26988,2.26988,1661452.0
2007-02-16 18:25:00,2.26989,2.26998,2.26969,2.26969,671460.0
2007-02-16 18:26:00,2.26981,2.26993,2.26949,2.26993,6363997.0
2007-02-16 18:27:00,2.26988,2.27008,2.26985,2.27008,8985501.0
2007-02-16 18:28:00,2.26991,2.26993,2.2697,2.26981,6849205.0
2007-02-16 18:29:00,2.26995,2.27,2.26959,2.26975,1266766.0
2007-02-16 18:30:00,2.26963,2.26981,2.26962,2.26981,2602443.0
2007-02-16 18:31:00,2.26953,2.27008,2.26953,2.27008,3707430.0
2007-02-16 18:32:00,2.27015,2.27015,2.26982,2.26982,6182507.0
2007-02-16 18:33:00,2.26987,2.27016,2.26987,2.27016,2175625.0
2007-02-16 18:34:00,2.27025,2.27054,2.27025,2.27036,3626366.0
2007-02-16 18:35:00,2.27037,2.27069,2.27014,2.27029,4764971.0
2007-02-16 18:36:00,2.27029,2.27054,2.27029,2.27049,5942143.0
2007-02-16 18:37:00,2.27024,2.2707,2.27012,2.2707,10399463.0
2007-02-16 18:38:00,2.27045,2.27082,2.27045,2.27082,5323907.0
2007-02-16 18:39:00,2.27067,2.27101,2.27065,2.27098,4218504.0
2007-02-16 18:40:00,2.27098,2.27098,2.27031,2.27031,8456655.0
2007-02-16 18:41:00,2.2702,2.27051,2.2702,2.27037,8521326.0
2007-02-16 18:42:00,2.27039,2.27046,2.27022,2.27046,5455302.0
2007-02-16 18:43:00,2.27065,2.27065,2.2704,2.27052,1566209.0
2007-02-16 18:44:00,2.27041,2.27075,2.27041,2.27075,1813005.0
2007-02-16 18:45:00,2.27072,2.27075,2.2705,2.27075,5623710.0
2007-02-16 18:46:00,2.27073,2.27097,2.27045,2.27097,36914339.0
2007-02-16 18:47:00,2.27086,2.27104,2.27054,2.27054,3022382.0
2007-02-16 18:48:00,2.27061,2.27085,2.27061,2.27075,1868987.0
2007-02-16 18:49:00,2.27079,2.27111,2.27079,2.27111,7155115.0
2007-02-16 18:50:00,2.27112,2.27112,2.2708,2.2708,537571.0
2007-02-16 18:51:00,2.27034,2.27057,2.2696,2.26986,2258482.0
2007-02-16 18:52:00,2.27003,2.27045,2.26991,2.27025,1959422.0
2007-02-16 18:53:00,2.27015,2.27037,2.27006,2.27006,13594960.0
2007-02-16 18:54:00,2.26994,2.26994,2.26957,2.26971,2942126.0
2007-02-16 18:55:00,2.26943,2.26943,2.2693,2.2693,1231350.0
2007-02-16 18:56:00,2.26912,2.26912,2.26848,2.26881,21077659.0
2007-02-16 18:57:00,2.26886,2.26903,2.26871,2.26871,2654506.0
2007-02-16 18:58:00,2.26893,2.26893,2.26834,2.26834,2988822.0
2007-02-16 18:59:00,2.26835,2.26871,2.26835,2.26871,6148077.0
2007-02-16 19:00:00,2.26877,2.26884,2.26844,2.2686,17481114.0
2007-02-16 19:01:00,2.26802,2.2683,2.26802,2.26825,5204870.0
2007-02-16 19:02:00,2.26823,2.26842,2.26823,2.26842,2837833.0
2007-02-16 19:03:00,2.26851,2.26852,2.26801,2.26803,2489446.0
2007-02-16 19:04:00,2.26815,2.26884,2.26815,2.26859,9043430.0
2007-02-16 19:05:00,2.26819,2.26848,2.26804,2.26804,3232930.0
2007-02-16 19:06:00,2.268,2.26806,2.26788,2.26806,1947737.0
2007-02-16 19:07:00,2.26797,2.26797,2.26775,2.26791,3382003.0
2007-02-16 19:08:00,2.26772,2.26772,2.26755,2.26763,9828961.0
2007-02-16 19:09:00,2.26776,2.26792,2.26776,2.26792,2345661.0
2007-02-16 19:10:00,2.268,2.26857,2.268,2.26844,7522970.0
2007-02-16 19:11:00,2.268,2.268,2.26783,2.26798,1269621.0
2007-02-16 19:12:00,2.26801,2.26801,2.26789,2.26789,2230262.0
2007-02-16 19:13:00,2.26787,2.26787,2.26779,2.26779,1539437.0
2007-02-16 19:14:00,2.26779,2.26779,2.26764,2.26764,2873495.0
2007-02-16 19:15:00,2.26759,2.26768,2.26718,2.26718,2863408.0
2007-02-16 19:16:00,2.26711,2.26743,2.26711,2.26714,7198301.0
2007-02-16 19:17:00,2.26725,2.26737,2.26717,2.26717,3749428.0
2007-02-16 19:18:00,2.26715,2.2676,2.26715,2.26744,5433172.0
2007-02-16 19:19:00,2.26759,2.26769,2.26748,2.2675,6606650.0
2007-02-16 19:20:00,2.26792,2.26793,2.26779,2.26793,3718060.0
2007-02-16 19:21:00,2.26794,2.2683,2.26794,2.2683,1871847.0
2007-02-16 19:22:00,2.26811,2.26811,2.26806,2.26806,834814.0
2007-02-16 19:23:00,2.26804,2.26804,2.26755,2.26755,1363814.0
2007-02-16 19:24:00,2.26789,2.26812,2.26777,2.26801,13141820.0
2007-02-16 19:25:00,2.26829,2.26849,2.26829,2.26849,1123318.0
2007-02-16 19:26:00,2.26852,2.26875,2.26852,2.26854,2640246.0
2007-02-16 19:27:00,2.26851,2.26851,2.26808,2.26808,12809500.0
2007-02-16 19:28:00,2.26797,2.26842,2.26797,2.2682,5404412.0
2007-02-16 19:29:00,2.2685,2.26862,2.2684,2.26842,3419046.0
2007-02-16 19:30:00,2.26839,2.2687,2.26839,2.2687,4160752.0
2007-02-16 19:31:00,2.26923,2.26952,2.26923,2.26931,2342176.0
2007-02-16 19:32:00,2.26946,2.26946,2.26922,2.26923,2588310.0
2007-02-16 19:33:00,2.2688,2.2688,2.26859,2.26859,64299.0
2007-02-16 19:34:00,2.26873,2.26887,2.26862,2.26887,4289824.0
2007-02-16 19:35:00,2.26888,2.26962,2.26888,2.26949,8775128.0
2007-02-16 19:36:00,2.26894,2.26911,2.26894,2.26894,812186.0
2007-02-16 19:37:00,2.26897,2.2692,2.26897,2.26898,3233480.0
2007-02-16 19:38:00,2.2691,2.26945,2.26909,2.26937,2324036.0
2007-02-16 19:39:00,2.26943,2.26943,2.26921,2.26926,13699677.0
2007-02-16 19:40:00,2.26934,2.26965,2.26934,2.26965,1628068.0
2007-02-16 19:41:00,2.26963,2.26963,2.26953,2.26955,4279827.0
2007-02-16 19:42:00,2.26945,2.26948,2.26936,2.26941,14358603.0
2007-02-16 19:44:00,2.26912,2.26945,2.26905,2.26905,12901059.0
2007-02-16 19:45:00,2.26896,2.26917,2.26892,2.26902,15197272.0
2007-02-16 19:46:00,2.26892,2.26918,2.26879,2.26904,8588690.0
2007-02-16 19:47:00,2.26907,2.26907,2.26861,2.26861,5953887.0
2007-02-16 19:48:00,2.26882,2.26893,2.26882,2.26893,389060.0
2007-02-16 19:49:00,2.26939,2.26939,2.26922,2.2693,882487.0
2007-02-16 19:50:00,2.26889,2.26889,2.26842,2.26842,962115.0
2007-02-16 19:52:00,2.26843,2.26896,2.26843,2.26876,5862462.0
2007-02-16 19:53:00,2.26879,2.26891,2.26846,2.26846,6189230.0
2007-02-16 19:54:00,2.26855,2.26915,2.26855,2.26911,2223213.0
2007-02-16 19:55:00,2.26906,2.26906,2.26846,2.2686,3407021.0
2007-02-16 19:56:00,2.2686,2.26893,2.2686,2.26868,4604283.0
2007-02-16 19:57:00,2.2688,2.26899,2.26877,2.26884,3204541.0
2007-02-16 19:58:00,2.26899,2.26925,2.26869,2.26869,8670165.0
2007-02-16 19:59:00,2.26879,2.26921,2.26879,2.26921,2447900.0
2007-02-16 20:00:00,2.26921,2.26956,2.26921,2.26956,36152877.0
2007-02-16 20:01:00,2.26957,2.26957,2.2694,2.26956,13710084.0
2007-02-16 20:02:00,2.26953,2.26973,2.26947,2.26973,2721363.0
2007-02-16 20:03:00,2.26993,2.27005,2.2697,2.2697,2410521.0
2007-02-16 20:04:00,2.26958,2.26984,2.26935,2.26936,3523065.0
2007-02-16 20:05:00,2.2693,2.26931,2.26916,2.26928,5625774.0
2007-02-16 20:06:00,2.26935,2.27,2.26935,2.26987,3915601.0
2007-02-16 20:07:00,2.26981,2.26981,2.26963,2.26963,2909749.0
2007-02-16 20:08:00,2.26996,2.27009,2.26976,2.26976,2636568.0
2007-02-16 20:09:00,2.2697,2.2697,2.26902,2.26908,2583363.0
2007-02-16 20:10:00,2.26906,2.26922,2.26894,2.26922,3140652.0
2007-02-16 20:11:00,2.26919,2.26927,2.26882,2.26927,8626329.0
2007-02-16 20:12:00,2.26928,2.26928,2.26894,2.26894,2793305.0
2007-02-16 20:13:00,2.26875,2.26898,2.26848,2.26848,1301747.0
2007-02-16 20:14:00,2.26875,2.269,2.26875,2.269,1740017.0
2007-02-16 20:16:00,2.26879,2.2691,2.26879,2.2691,378822.0
2007-02-16 20:17:00,2.2691,2.26946,2.2691,2.26917,2505651.0
2007-02-16 20:18:00,2.26929,2.26952,2.26929,2.26952,5862514.0
2007-02-16 20:19:00,2.26953,2.26977,2.26953,2.26967,1932432.0
2007-02-16 20:20:00,2.26957,2.26957,2.26924,2.26924,2737971.0
2007-02-16 20:21:00,2.26936,2.26936,2.26902,2.26924,2301065.0
2007-02-16 20:22:00,2.26922,2.26923,2.26901,2.26923,10738536.0
2007-02-16 20:23:00,2.26932,2.27001,2.26932,2.26977,9960186.0
2007-02-16 20:25:00,2.26923,2.26946,2.26923,2.26946,649679.0
2007-02-16 20:26:00,2.26971,2.26991,2.26971,2.26991,5853402.0
2007-02-16 20:27:00,2.26985,2.26985,2.26919,2.26919,7137867.0
2007-02-16 20:28:00,2.26927,2.26931,2.26916,2.26922,1567876.0
2007-02-16 20:29:00,2.26869,2.26869,2.26789,2.26789,1105689.0
2007-02-16 20:30:00,2.26771,2.26787,2.26732,2.26755,4860836.0
2007-02-16 20:31:00,2.26758,2.2686,2.26758,2.2686,9087244.0
2007-02-16 20:32:00,2.26845,2.26845,2.26749,2.26749,2712668.0
2007-02-16 20:33:00,2.26769,2.26794,2.2676,2.26769,3484349.0
2007-02-16 20:35:00,2.26784,2.26851,2.26782,2.2685,256406.0
2007-02-16 20:36:00,2.26844,2.26844,2.26764,2.26777,1715567.0
2007-02-16 20:37:00,2.26782,2.26782,2.26757,2.2678,2466902.0
2007-02-16 20:38:00,2.26782,2.26801,2.26782,2.26801,112623.0
2007-02-16 20:39:00,2.268,2.26813,2.268,2.26813,3002740.0
2007-02-16 20:40:00,2.26824,2.26899,2.26824,2.26899,4296811.0
2007-02-16 20:41:00,2.26889,2.26889,2.26887,2.26887,828042.0
2007-02-16 20:42:00,2.26876,2.26876,2.26834,2.2687,1139961.0
2007-02-16 20:43:00,2.26848,2.2685,2.26833,2.26837,6295033.0
2007-02-16 20:44:00,2.26872,2.26907,2.26872,2.26907,4830997.0
2007-02-16 20:45:00,2.26922,2.26942,2.269,2.26942,2045894.0
2007-02-16 20:47:00,2.26914,2.26914,2.26881,2.26881,9063267.0
2007-02-16 20:48:00,2.26876,2.26876,2.26849,2.26849,1077160.0
2007-02-16 20:49:00,2.26905,2.26915,2.26897,2.26901,5362690.0
2007-02-16 20:50:00,2.26918,2.26919,2.26904,2.26904,4875091.0
2007-02-16 20:51:00,2.26864,2.26864,2.26849,2.26849,1762140.0
2007-02-16 20:52:00,2.26872,2.26876,2.26859,2.26859,1762553.0
2007-02-16 20:53:00,2.26861,2.26887,2.2685,2.26852,2248372.0
2007-02-16 20:54:00,2.26864,2.26864,2.26849,2.26849,4567856.0
2007-02-16 20:55:00,2.26859,2.26859,2.26832,2.26832,82635.0
2007-02-16 20:56:00,2.26844,2.26861,2.26844,2.26861,1394263.0
2007-02-16 20:57:00,2.26864,2.26875,2.26864,2.26875,939998.0
2007-02-16 20:58:00,2.26924,2.26946,2.2692,2.26923,20658887.0
2007-02-16 21:00:00,2.26875,2.26875,2.26841,2.26841,6356422.0
2007-02-16 21:01:00,2.26845,2.26921,2.26845,2.26918,12894120.0
2007-02-16 21:03:00,2.26859,2.26877,2.26859,2.26877,1163511.0
2007-02-16 21:04:00,2.26873,2.26873,2.26865,2.26865,842494.0
2007-02-16 21:05:00,2.26863,2.26889,2.26863,2.26864,550380.0
2007-02-16 21:06:00,2.26922,2.26922,2.26914,2.26914,406650.0
2007-02-16 21:07:00,2.26864,2.26887,2.26835,2.26885,956190.0
2007-02-16 21:08:00,2.26877,2.2688,2.26851,2.26879,1083680.0
2007-02-16 21:09:00,2.26877,2.26877,2.26865,2.26865,2628418.0
2007-02-16 21:10:00,2.26863,2.26877,2.26863,2.26877,1468200.0
2007-02-16 21:11:00,2.2693,2.26948,2.2693,2.26947,6595793.0
2007-02-16 21:12:00,2.26938,2.26949,2.26756,2.26949,22245569.0
2007-02-16 21:13:00,2.26947,2.26959,2.26947,2.26959,371279.0
2007-02-16 21:14:00,2.26927,2.26927,2.2691,2.2691,5502422.0
2007-02-16 21:15:00,2.2692,2.26939,2.2692,2.26939,6484839.0
2007-02-16 21:16:00,2.26893,2.26906,2.26891,2.26891,2066897.0
2007-02-16 21:17:00,2.26886,2.26918,2.26886,2.26913,3596011.0
2007-02-16 21:18:00,2.26918,2.26918,2.26882,2.26882,1548138.0
2007-02-16 21:19:00,2.26899,2.26899,2.26863,2.26872,21572781.0
2007-02-16 21:20:00,2.26865,2.26893,2.26865,2.26871,3798431.0
2007-02-16 21:21:00,2.26882,2.26901,2.26882,2.26901,2547669.0
2007-02-16 21:22:00,2.26888,2.26945,2.26888,2.26945,760703.0
2007-02-16 21:23:00,2.2693,2.2693,2.26912,2.26917,1859741.0
2007-02-16 21:24:00,2.26903,2.26907,2.26891,2.26897,1837724.0
2007-02-16 21:25:00,2.26894,2.26894,2.26825,2.26841,1565939.0
2007-02-16 21:26:00,2.26856,2.26875,2.26856,2.26875,321489.0
2007-02-16 21:27:00,2.26873,2.2688,2.26861,2.26861,2188967.0
2007-02-16 21:28:00,2.26849,2.26864,2.26843,2.26864,5780454.0
2007-02-16 21:29:00,2.26855,2.26871,2.26844,2.26844,5015420.0
2007-02-16 21:30:00,2.26844,2.26858,2.26822,2.26855,560109.0
2007-02-16 21:31:00,2.2686,2.2688,2.2686,2.2688,3080932.0
2007-02-16 21:32:00,2.2688,2.2688,2.26857,2.26857,8432694.0
2007-02-16 21:33:00,2.26867,2.26884,2.26848,2.26884,5957486.0
2007-02-16 21:34:00,2.26878,2.26878,2.26851,2.26851,6175432.0
2007-02-16 21:35:00,2.26853,2.26853,2.26833,2.26852,8004456.0
2007-02-16 21:36:00,2.2685,2.26854,2.2683,2.2683,7323187.0
2007-02-16 21:37:00,2.26833,2.26841,2.26808,2.26841,5380615.0
2007-02-16 21:39:00,2.26844,2.26844,2.26832,2.26832,456278.0
2007-02-16 21:40:00,2.26848,2.26848,2.26848,2.26848,1127633.0
2007-02-16 21:41:00,2.26849,2.26895,2.26849,2.26878,16379888.0
2007-02-16 21:43:00,2.26882,2.26893,2.26874,2.26893,1146685.0
2007-02-16 21:44:00,2.26897,2.26969,2.26897,2.2696,599107.0
2007-02-16 21:45:00,2.2697,2.26974,2.26941,2.26941,346789.0
2007-02-16 21:46:00,2.2695,2.2695,2.26924,2.26924,6506600.0
2007-02-16 21:47:00,2.26871,2.26871,2.26852,2.2687,4485225.0
2007-02-16 21:48:00,2.2688,2.26933,2.2688,2.2691,10539244.0
2007-02-16 21:49:00,2.26884,2.26884,2.26845,2.26845,638708.0
2007-02-16 21:50:00,2.26802,2.26822,2.268,2.26822,2550425.0
2007-02-16 21:51:00,2.26828,2.2684,2.26828,2.2684,1114226.0
2007-02-16 21:52:00,2.2683,2.2683,2.26804,2.26804,1494453.0
2007-02-16 21:54:00,2.26823,2.26859,2.26823,2.26842,2323414.0
2007-02-16 21:55:00,2.26839,2.26841,2.26828,2.26837,2706399.0
2007-02-16 21:56:00,2.26825,2.26843,2.26825,2.26843,1420057.0
2007-02-16 21:57:00,2.26837,2.26861,2.26837,2.26861,6952478.0
2007-02-16 21:58:00,2.26868,2.26932,2.26868,2.26919,12684854.0
2007-02-16 21:59:00,2.26905,2.26905,2.26888,2.2689,7499426.0
2007-02-16 22:00:00,2.26838,2.26856,2.26838,2.2684,1395579.0
2007-02-16 22:01:00,2.2684,2.26854,2.2684,2.26842,7580077.0
2007-02-16 22:02:00,2.26845,2.26859,2.26833,2.26849,10991079.0
2007-02-16 22:03:00,2.2684,2.26862,2.26838,2.26862,40710545.0
2007-02-16 22:04:00,2.26894,2.26924,2.26894,2.26904,6789741.0
2007-02-16 22:05:00,2.26864,2.26879,2.2686,2.26879,1951992.0
2007-02-16 22:06:00,2.26856,2.26877,2.26856,2.26877,3933882.0
2007-02-16 22:07:00,2.26858,2.26867,2.26842,2.26842,1079907.0
2007-02-16 22:08:00,2.26843,2.26864,2.26843,2.26853,10673096.0
2007-02-16 22:09:00,2.26859,2.26859,2.26817,2.26817,5797929.0
2007-02-16 22:10:00,2.26854,2.26854,2.26842,2.26842,1822289.0
2007-02-16 22:11:00,2.2685,2.26935,2.26846,2.2692,3266109.0
2007-02-16 22:12:00,2.26908,2.26908,2.26828,2.26852,3007550.0
2007-02-16 22:13:00,2.26849,2.26869,2.26816,2.26816,993155.0
2007-02-16 22:14:00,2.26831,2.26844,2.26824,2.26844,1250442.0
2007-02-16 22:16:00,2.26853,2.26905,2.26853,2.26896,4395538.0
2007-02-16 22:17:00,2.26842,2.26861,2.26842,2.26861,2037178.0
2007-02-16 22:18:00,2.26874,2.26874,2.26862,2.26862,8928539.0
2007-02-16 22:20:00,2.26847,2.26858,2.2684,2.2684,5059827.0
2007-02-16 22:22:00,2.26851,2.26851,2.26835,2.26835,4192635.0
2007-02-16 22:23:00,2.26836,2.26836,2.26784,2.26784,1097438.0
2007-02-16 22:24:00,2.26802,2.26859,2.26795,2.26858,13198176.0
2007-02-16 22:25:00,2.26864,2.26864,2.26816,2.26823,3387938.0
2007-02-16 22:27:00,2.26815,2.26815,2.268,2.268,939699.0
2007-02-16 22:28:00,2.26795,2.26818,2.26795,2.26814,6907200.0
2007-02-16 22:29:00,2.26835,2.26896,2.26835,2.26878,2973061.0
2007-02-16 22:30:00,2.26826,2.26836,2.26821,2.26836,1587287.0
2007-02-16 22:31:00,2.26839,2.26839,2.26781,2.26781,15128846.0
2007-02-16 22:32:00,2.26803,2.2683,2.26803,2.2683,823805.0
2007-02-16 22:33:00,2.26854,2.26854,2.26832,2.26845,1673828.0
2007-02-16 22:34:00,2.26827,2.26843,2.26811,2.26811,3387939.0
2007-02-16 22:35:00,2.2682,2.26883,2.2682,2.26883,1416145.0
2007-02-16 22:36:00,2.26876,2.26876,2.26804,2.26804,2669429.0
2007-02-16 22:37:00,2.26811,2.26811,2.26791,2.26809,5064189.0
2007-02-16 22:38:00,2.26815,2.26895,2.26815,2.26884,2432538.0
2007-02-16 22:39:00,2.26866,2.26866,2.26809,2.2682,2711243.0
2007-02-16 22:40:00,2.26833,2.26898,2.26833,2.26895,4464652.0
2007-02-16 22:41:00,2.26881,2.26889,2.26819,2.26819,5980164.0
2007-02-16 22:42:00,2.2682,2.2682,2.26801,2.26801,545181.0
2007-02-16 22:43:00,2.26802,2.26839,2.26802,2.26839,3961270.0
2007-02-16 22:44:00,2.26839,2.26905,2.26839,2.26896,7224550.0
2007-02-16 22:45:00,2.269,2.269,2.26881,2.26881,6800301.0
2007-02-16 22:46:00,2.26836,2.26865,2.26835,2.26835,6932681.0
2007-02-16 22:47:00,2.2685,2.2685,2.26809,2.26818,3797888.0
2007-02-16 22:48:00,2.26814,2.26814,2.26792,2.26792,123553.0
2007-02-16 22:49:00,2.26804,2.26804,2.26782,2.26782,8135267.0
2007-02-16 22:50:00,2.26806,2.26806,2.26769,2.26769,13490910.0
2007-02-16 22:51:00,2.26758,2.26758,2.26738,2.26738,2010358.0
2007-02-16 22:52:00,2.26732,2.26763,2.26732,2.26743,5804743.0
2007-02-16 22:53:00,2.26758,2.26762,2.26752,2.26752,4449322.0
2007-02-16 22:54:00,2.26754,2.2683,2.26754,2.26828,11572584.0
2007-02-16 22:55:00,2.26822,2.26822,2.26723,2.26723,6268839.0
2007-02-16 22:56:00,2.26748,2.2676,2.26725,2.26725,4475404.0
2007-02-16 22:57:00,2.26724,2.26746,2.26724,2.26746,633493.0
2007-02-16 22:58:00,2.26747,2.26786,2.2674,2.26786,2148041.0
2007-02-16 22:59:00,2.26765,2.26765,2.26743,2.26764,1035400.0
2007-02-16 23:00:00,2.26751,2.26767,2.26744,2.26767,6540990.0
2007-02-16 23:01:00,2.26744,2.26781,2.26744,2.26756,7259921.0
2007-02-16 23:02:00,2.26754,2.26754,2.26726,2.26726,3593529.0
2007-02-16 23:03:00,2.26724,2.26752,2.26724,2.26739,871535.0
2007-02-16 23:04:00,2.26736,2.2675,2.26735,2.26735,2256625.0
2007-02-16 23:05:00,2.26756,2.26851,2.26756,2.26851,3192355.0
2007-02-16 23:06:00,2.26853,2.26861,2.26839,2.26839,5808572.0
2007-02-16 23:07:00,2.26829,2.26829,2.2677,2.26779,4997757.0
2007-02-16 23:08:00,2.26724,2.26742,2.26715,2.26715,2735232.0
2007-02-16 23:09:00,2.26762,2.26787,2.26734,2.26734,10420852.0
2007-02-16 23:10:00,2.26772,2.26856,2.26772,2.26849,3449626.0
2007-02-16 23:11:00,2.2684,2.2684,2.26758,2.26758,2660716.0
2007-02-16 23:12:00,2.26761,2.2678,2.26728,2.26728,3125710.0
2007-02-16 23:13:00,2.26741,2.26741,2.26717,2.26717,7606017.0
2007-02-16 23:14:00,2.2672,2.2672,2.26701,2.26707,6490904.0
2007-02-16 23:15:00,2.26701,2.26701,2.2667,2.26688,3803497.0
2007-02-16 23:16:00,2.26689,2.26711,2.26679,2.26688,4491500.0
2007-02-16 23:17:00,2.26704,2.26722,2.26702,2.26719,7583698.0
2007-02-16 23:19:00,2.26735,2.26735,2.26701,2.26701,10132880.0
2007-02-16 23:20:00,2.26704,2.26725,2.26704,2.26705,935387.0
2007-02-16 23:21:00,2.26688,2.26688,2.26663,2.26686,1122745.0
2007-02-16 23:22:00,2.26683,2.26703,2.26673,2.26686,2923691.0
2007-02-16 23:23:00,2.26683,2.26729,2.26683,2.26686,4372132.0
2007-02-16 23:24:00,2.26692,2.26709,2.26673,2.26709,3672318.0
2007-02-16 23:25:00,2.26707,2.26721,2.26707,2.26714,1418719.0
2007-02-16 23:26:00,2.26691,2.26743,2.26691,2.26702,3676310.0
2007-02-16 23:27:00,2.26709,2.26737,2.26709,2.26737,3175213.0
2007-02-16 23:28:00,2.26744,2.26744,2.26709,2.26709,3427889.0
2007-02-16 23:29:00,2.26707,2.26709,2.26693,2.26707,1591054.0
2007-02-16 23:30:00,2.26709,2.26709,2.26681,2.26681,12448906.0
2007-02-16 23:32:00,2.26678,2.267,2.26672,2.267,2000858.0
2007-02-16 23:33:00,2.26695,2.2671,2.26695,2.26708,6313075.0
2007-02-16 23:34:00,2.26705,2.26731,2.26695,2.26695,10627034.0
2007-02-16 23:35:00,2.267,2.267,2.26676,2.26676,2190762.0
2007-02-16 23:36:00,2.26681,2.26779,2.26681,2.26774,9309377.0
2007-02-16 23:37:00,2.26762,2.26762,2.2672,2.2672,5604281.0
2007-02-16 23:39:00,2.26731,2.26731,2.26706,2.26718,3865605.0
2007-02-16 23:40:00,2.26717,2.26717,2.26688,2.26717,13322218.0
2007-02-16 23:41:00,2.26716,2.26729,2.26709,2.26729,10304411.0
2007-02-16 23:43:00,2.26731,2.26745,2.26731,2.26745,2452475.0
2007-02-16 23:44:00,2.2674,2.26762,2.2673,2.26738,3272831.0
2007-02-16 23:45:00,2.26728,2.26752,2.26728,2.26752,815069.0
2007-02-16 23:46:00,2.26755,2.26755,2.2672,2.2672,2851341.0
2007-02-16 23:47:00,2.2673,2.2673,2.26709,2.26709,1406047.0
2007-02-16 23:48:00,2.26719,2.26808,2.26717,2.26786,9798830.0
2007-02-16 23:49:00,2.26775,2.26775,2.26712,2.26712,908308.0
2007-02-16 23:51:00,2.26704,2.26725,2.26701,2.26725,1005276.0
2007-02-16 23:52:00,2.2671,2.26719,2.2671,2.26719,1110338.0
2007-02-16 23:54:00,2.26715,2.26715,2.26648,2.26671,8936688.0
2007-02-16 23:55:00,2.26655,2.26681,2.26655,2.26663,2033539.0
2007-02-16 23:56:00,2.26628,2.26628,2.26574,2.26574,481869.0
2007-02-19 00:10:00,2.27554,2.27568,2.27549,2.27556,3359439.0
2007-02-19 00:11:00,2.27602,2.27602,2.27567,2.27591,3240615.0
2007-02-19 00:12:00,2.27602,2.27602,2.27566,2.27566,7955036.0
2007-02-19 00:13:00,2.27559,2.27581,2.27559,2.27581,4711464.0
2007-02-19 00:14:00,2.27581,2.27638,2.27581,2.27638,2675916.0
2007-02-19 00:15:00,2.27613,2.27621,2.27613,2.27621,7851815.0
2007-02-19 00:16:00,2.27619,2.27619,2.27595,2.27595,6144058.0
2007-02-19 00:17:00,2.27588,2.27606,2.27569,2.27606,5409171.0
2007-02-19 00:18:00,2.27594,2.27615,2.27594,2.27615,2230111.0
2007-02-19 00:19:00,2.27616,2.27616,2.27589,2.27591,2133706.0
2007-02-19 00:20:00,2.27603,2.27621,2.27603,2.27621,110503.0
2007-02-19 00:22:00,2.27624,2.27624,2.27562,2.27562,393421.0
2007-02-19 00:23:00,2.2757,2.27579,2.2757,2.27572,6939965.0
2007-02-19 00:24:00,2.27561,2.27561,2.27535,2.27535,416959.0
2007-02-19 00:25:00,2.27515,2.27529,2.27508,2.27515,16668036.0
2007-02-19 00:27:00,2.2752,2.27576,2.2752,2.27576,9594643.0
2007-02-19 00:28:00,2.27527,2.27527,2.2751,2.27512,31250758.0
2007-02-19 00:29:00,2.27546,2.27558,2.27546,2.27558,447635.0
2007-02-19 00:30:00,2.27561,2.27575,2.27535,2.27545,4833495.0
2007-02-19 00:31:00,2.27549,2.27549,2.27532,2.27532,509766.0
2007-02-19 00:32:00,2.27537,2.27585,2.27537,2.27585,5098617.0
2007-02-19 00:33:00,2.27579,2.27579,2.27556,2.27568,526098.0
2007-02-19 00:34:00,2.27533,2.27544,2.27533,2.27544,4306795.0
2007-02-19 00:35:00,2.27544,2.27544,2.27504,2.27522,11886058.0
2007-02-19 00:37:00,2.27542,2.27542,2.27528,2.27529,4349528.0
2007-02-19 00:38:00,2.27525,2.2761,2.27525,2.2761,4553097.0
2007-02-19 00:39:00,2.27615,2.27615,2.27576,2.27577,938922.0
2007-02-19 00:40:00,2.27581,2.27657,2.27581,2.27657,13098129.0
2007-02-19 00:41:00,2.27662,2.27662,2.27638,2.27645,3638779.0
2007-02-19 00:42:00,2.27625,2.27628,2.27614,2.27614,5204761.0
2007-02-19 00:44:00,2.27596,2.27597,2.27532,2.27534,3900553.0
2007-02-19 00:45:00,2.27521,2.27532,2.27521,2.27524,3805576.0
2007-02-19 00:46:00,2.27521,2.27531,2.27521,2.27524,3632958.0
2007-02-19 00:47:00,2.27525,2.27534,2.27509,2.27509,3335862.0
2007-02-19 00:48:00,2.2752,2.2752,2.27498,2.27498,625671.0
2007-02-19 00:50:00,2.275,2.27517,2.275,2.27512,8048789.0
2007-02-19 00:51:00,2.27507,2.27519,2.2748,2.27519,14292852.0
2007-02-19 00:52:00,2.27519,2.27519,2.27514,2.27514,5043981.0
2007-02-19 00:53:00,2.27524,2.27566,2.27524,2.27566,2073322.0
2007-02-19 00:55:00,2.27557,2.27557,2.27499,2.27499,15604263.0
2007-02-19 00:56:00,2.27488,2.27488,2.27477,2.27477,1616898.0
2007-02-19 00:57:00,2.27477,2.27477,2.27439,2.27452,1724052.0
2007-02-19 00:58:00,2.2745,2.2746,2.27439,2.27439,5953140.0
2007-02-19 00:59:00,2.27436,2.27449,2.27436,2.27449,15652867.0
2007-02-19 01:00:00,2.27443,2.27443,2.2742,2.27427,4882897.0
2007-02-19 01:01:00,2.27429,2.27429,2.27418,2.27418,20492050.0
2007-02-19 01:02:00,2.27407,2.27407,2.27361,2.27361,23555337.0
2007-02-19 01:03:00,2.27367,2.27442,2.27367,2.27442,1797221.0
2007-02-19 01:04:00,2.27432,2.27445,2.27429,2.27431,1412135.0
2007-02-19 01:06:00,2.27426,2.27426,2.27361,2.27361,5137492.0
2007-02-19 01:07:00,2.2737,2.2737,2.27342,2.27342,12538519.0
2007-02-19 01:08:00,2.2735,2.27368,2.2735,2.27368,1805364.0
2007-02-19 01:09:00,2.2737,2.2737,2.27324,2.27324,2406830.0
2007-02-19 01:10:00,2.27326,2.27408,2.27326,2.27408,5069498.0
2007-02-19 01:11:00,2.27401,2.27401,2.27354,2.27354,13649312.0
2007-02-19 01:12:00,2.27352,2.27352,2.27278,2.27278,15209155.0
2007-02-19 01:14:00,2.27286,2.27335,2.27286,2.27335,4612911.0
2007-02-19 01:15:00,2.27335,2.27335,2.27328,2.27328,320842.0
2007-02-19 01:16:00,2.27333,2.27414,2.27333,2.27414,2973184.0
2007-02-19 01:17:00,2.27415,2.27415,2.2739,2.2739,1980918.0
2007-02-19 01:19:00,2.27399,2.27399,2.27393,2.27393,2864705.0
2007-02-19 01:20:00,2.27412,2.27463,2.27412,2.2746,3055391.0
2007-02-19 01:21:00,2.27453,2.27453,2.27421,2.27421,1676341.0
2007-02-19 01:22:00,2.27411,2.27411,2.27379,2.27379,7210005.0
2007-02-19 01:23:00,2.27369,2.27369,2.27307,2.2731,16656403.0
2007-02-19 01:24:00,2.27323,2.27352,2.27323,2.27352,3553333.0
2007-02-19 01:25:00,2.27329,2.27356,2.27329,2.27356,4342603.0
2007-02-19 01:26:00,2.27358,2.27358,2.2732,2.2732,1464333.0
2007-02-19 01:27:00,2.27303,2.27303,2.27298,2.27298,1943181.0
2007-02-19 01:28:00,2.27323,2.27323,2.2729,2.2729,2716929.0
2007-02-19 01:29:00,2.27301,2.27319,2.27298,2.27298,684753.0
2007-02-19 01:31:00,2.27302,2.27315,2.27302,2.27315,122579.0
2007-02-19 01:32:00,2.2728,2.27323,2.2728,2.27305,2981787.0
2007-02-19 01:33:00,2.27322,2.27322,2.27293,2.27316,6236049.0
2007-02-19 01:38:00,2.27323,2.27344,2.27323,2.27344,1782602.0
2007-02-19 01:39:00,2.27351,2.27372,2.27351,2.27372,2336196.0
2007-02-19 01:41:00,2.27363,2.27363,2.2735,2.2735,325447.0
2007-02-19 01:43:00,2.27343,2.27343,2.27259,2.27259,7385316.0
2007-02-19 01:44:00,2.27271,2.27282,2.2727,2.27282,3550356.0
2007-02-19 01:45:00,2.27261,2.27297,2.27261,2.27297,467169.0
2007-02-19 01:46:00,2.27292,2.27292,2.27237,2.27237,925088.0
2007-02-19 01:47:00,2.27229,2.27255,2.27229,2.27255,839055.0
2007-02-19 01:48:00,2.27241,2.27241,2.27152,2.27152,2988650.0
2007-02-19 01:49:00,2.27155,2.27225,2.27155,2.27225,3727476.0
2007-02-19 01:50:00,2.2722,2.27249,2.27214,2.27214,6310936.0
2007-02-19 01:51:00,2.27222,2.27247,2.27212,2.27212,1153246.0
2007-02-19 01:52:00,2.27202,2.27242,2.27202,2.27242,2474353.0
2007-02-19 01:53:00,2.27245,2.27245,2.27222,2.27222,5461230.0
2007-02-19 01:54:00,2.27223,2.27232,2.27214,2.27232,16766579.0
2007-02-19 01:55:00,2.27201,2.27223,2.27169,2.27197,3636235.0
2007-02-19 01:56:00,2.272,2.272,2.27179,2.2718,680757.0
2007-02-19 01:57:00,2.27199,2.27203,2.27186,2.27203,4074471.0
2007-02-19 01:58:00,2.27209,2.2725,2.27199,2.2725,920063.0
2007-02-19 02:01:00,2.27292,2.27292,2.27262,2.27262,1005607.0
2007-02-19 02:02:00,2.2726,2.2726,2.27245,2.27249,4061474.0
2007-02-19 02:03:00,2.2724,2.27284,2.2724,2.27284,7740435.0
2007-02-19 02:05:00,2.27278,2.27283,2.27263,2.27263,17962908.0
2007-02-19 02:06:00,2.27259,2.27259,2.2724,2.2724,5187831.0
2007-02-19 02:07:00,2.27258,2.27273,2.27249,2.27273,5722337.0
2007-02-19 02:08:00,2.2725,2.2725,2.27225,2.27225,1049550.0
2007-02-19 02:09:00,2.27215,2.27238,2.27215,2.27228,6824845.0
2007-02-19 02:10:00,2.27235,2.27244,2.27235,2.27241,3535499.0
2007-02-19 02:11:00,2.27233,2.27233,2.27223,2.2723,2912062.0
2007-02-19 02:12:00,2.27241,2.27259,2.27241,2.27259,11429867.0
2007-02-19 02:13:00,2.27247,2.27247,2.27228,2.2723,1024008.0
2007-02-19 02:14:00,2.27238,2.27249,2.27238,2.27247,763455.0
2007-02-19 02:15:00,2.27259,2.27259,2.27234,2.27256,1983912.0
2007-02-19 02:17:00,2.27246,2.27283,2.27246,2.27283,547806.0
2007-02-19 02:19:00,2.27279,2.27279,2.2727,2.2727,2129264.0
2007-02-19 02:21:00,2.2727,2.2727,2.27248,2.27248,1814684.0
2007-02-19 02:23:00,2.27236,2.27256,2.27236,2.27253,17791594.0
2007-02-19 02:24:00,2.27234,2.2725,2.27234,2.27247,17298933.0
2007-02-19 02:25:00,2.27261,2.27272,2.27261,2.27267,2945516.0
2007-02-19 02:26:00,2.27274,2.27277,2.27274,2.27277,1413528.0
2007-02-19 02:27:00,2.27283,2.27311,2.27283,2.27285,3140045.0
2007-02-19 02:28:00,2.27296,2.27296,2.27274,2.27274,122579.0
2007-02-19 02:29:00,2.27264,2.27267,2.2725,2.27256,1616099.0
2007-02-19 02:30:00,2.27246,2.27246,2.2724,2.2724,581110.0
2007-02-19 02:31:00,2.27229,2.2725,2.27229,2.2725,2565318.0
2007-02-19 02:32:00,2.2725,2.2725,2.2724,2.2724,1889702.0
2007-02-19 02:33:00,2.27254,2.27254,2.27251,2.27251,1480470.0
2007-02-19 02:34:00,2.27256,2.27269,2.27256,2.27266,4058507.0
2007-02-19 02:35:00,2.2726,2.27276,2.2726,2.27276,3798916.0
2007-02-19 02:36:00,2.27268,2.27278,2.27235,2.27235,18277628.0
2007-02-19 02:37:00,2.27221,2.27221,2.27182,2.27182,6944049.0
2007-02-19 02:38:00,2.27183,2.27194,2.27183,2.27194,443252.0
2007-02-19 02:39:00,2.27199,2.27211,2.27199,2.27211,2845821.0
2007-02-19 02:40:00,2.27202,2.2722,2.27202,2.2722,372775.0
2007-02-19 02:41:00,2.27219,2.27236,2.27219,2.27236,1422432.0
2007-02-19 02:42:00,2.27239,2.27256,2.27238,2.27253,2521824.0
2007-02-19 02:43:00,2.27259,2.27286,2.27259,2.27286,2168426.0
2007-02-19 02:44:00,2.27284,2.27298,2.27277,2.27297,2631214.0
2007-02-19 02:45:00,2.27306,2.27306,2.27298,2.27298,4262531.0
2007-02-19 02:46:00,2.27297,2.27297,2.27283,2.27289,1856434.0
2007-02-19 02:47:00,2.27289,2.27289,2.27267,2.2727,16254307.0
2007-02-19 02:48:00,2.27262,2.27262,2.27234,2.27249,12862149.0
2007-02-19 02:51:00,2.27224,2.27232,2.27224,2.27232,1874535.0
2007-02-19 02:52:00,2.27241,2.2725,2.2724,2.2725,13219314.0
2007-02-19 02:53:00,2.27251,2.27252,2.27248,2.27252,5674281.0
2007-02-19 02:54:00,2.27239,2.27254,2.2723,2.27252,2958134.0
2007-02-19 02:55:00,2.27263,2.27266,2.27244,2.27246,1565282.0
2007-02-19 02:56:00,2.27257,2.27268,2.2725,2.2725,2701459.0
2007-02-19 02:57:00,2.27251,2.2726,2.27241,2.27241,22457178.0
2007-02-19 02:59:00,2.27235,2.27245,2.27218,2.27245,5313851.0
2007-02-19 03:00:00,2.2725,2.27266,2.27245,2.27264,16073425.0
2007-02-19 03:01:00,2.27276,2.27276,2.27253,2.27261,6426100.0
2007-02-19 03:02:00,2.27261,2.27272,2.27261,2.27272,421102.0
2007-02-19 03:04:00,2.27283,2.27283,2.27241,2.27242,14338202.0
2007-02-19 03:05:00,2.27237,2.27237,2.27212,2.27222,1394910.0
2007-02-19 03:06:00,2.27231,2.27248,2.27229,2.27248,1575910.0
2007-02-19 03:07:00,2.27239,2.27261,2.27239,2.27261,9884719.0
2007-02-19 03:08:00,2.27275,2.27275,2.27224,2.27253,14007108.0
2007-02-19 03:10:00,2.27251,2.27268,2.27251,2.27268,2389058.0
2007-02-19 03:11:00,2.27273,2.27277,2.27271,2.27272,4051095.0
2007-02-19 03:12:00,2.27257,2.27257,2.27239,2.27244,3075661.0
2007-02-19 03:13:00,2.27244,2.27255,2.27244,2.27255,3725347.0
2007-02-19 03:15:00,2.27253,2.27253,2.2723,2.2723,3613630.0
2007-02-19 03:16:00,2.27244,2.27247,2.2724,2.27243,2392672.0
2007-02-19 03:17:00,2.27248,2.27255,2.27246,2.27246,4948904.0
2007-02-19 03:19:00,2.27241,2.27271,2.27241,2.2727,14302831.0
2007-02-19 03:20:00,2.27275,2.27281,2.27265,2.27281,874473.0
2007-02-19 03:21:00,2.27278,2.27278,2.2727,2.2727,4227181.0
2007-02-19 03:22:00,2.27276,2.27289,2.27276,2.27289,287936.0
2007-02-19 03:23:00,2.27289,2.27289,2.27283,2.27283,5910426.0
2007-02-19 03:25:00,2.27286,2.27293,2.27284,2.27293,4504543.0
2007-02-19 03:26:00,2.27289,2.27289,2.27263,2.27274,556246.0
2007-02-19 03:27:00,2.27273,2.27279,2.27268,2.27271,6144693.0
2007-02-19 03:31:00,2.27264,2.27264,2.27262,2.27262,13779097.0
2007-02-19 03:33:00,2.27257,2.27257,2.27239,2.27246,518832.0
2007-02-19 03:34:00,2.27259,2.2726,2.27259,2.2726,1093928.0
2007-02-19 03:37:00,2.27268,2.27284,2.27268,2.27284,4011468.0
2007-02-19 03:38:00,2.27289,2.27299,2.27285,2.27299,1702960.0
2007-02-19 03:40:00,2.27284,2.27284,2.27256,2.27274,2166418.0
2007-02-19 03:41:00,2.2727,2.2727,2.27244,2.27244,2261776.0
2007-02-19 03:42:00,2.27263,2.27263,2.27262,2.27262,4738733.0
2007-02-19 03:44:00,2.27265,2.27282,2.27265,2.27282,7973840.0
2007-02-19 03:46:00,2.27291,2.27291,2.27268,2.27281,5163248.0
2007-02-19 03:47:00,2.27274,2.27302,2.27274,2.27302,2314708.0
2007-02-19 03:48:00,2.27305,2.27305,2.2727,2.27295,3092485.0
2007-02-19 03:52:00,2.27283,2.27322,2.27283,2.27322,18252253.0
2007-02-19 03:54:00,2.2732,2.2732,2.27279,2.27279,6620193.0
2007-02-19 03:55:00,2.27277,2.27289,2.27277,2.27289,5015358.0
2007-02-19 03:56:00,2.27289,2.273,2.27282,2.273,3384020.0
2007-02-19 03:57:00,2.27298,2.27298,2.27264,2.27288,3147975.0
2007-02-19 03:58:00,2.27283,2.27298,2.27283,2.27298,3125019.0
2007-02-19 03:59:00,2.27297,2.27307,2.27297,2.27304,5202882.0
2007-02-19 04:00:00,2.27297,2.27304,2.27297,2.27301,2271760.0
2007-02-19 04:01:00,2.27307,2.27308,2.27287,2.27297,6705470.0
2007-02-19 04:02:00,2.27306,2.27306,2.27306,2.27306,320634.0
2007-02-19 04:03:00,2.2731,2.27311,2.2731,2.27311,613134.0
2007-02-19 04:04:00,2.27325,2.27325,2.2729,2.27308,1968576.0
2007-02-19 04:05:00,2.2731,2.27323,2.27301,2.27323,8934009.0
2007-02-19 04:06:00,2.27323,2.27325,2.27308,2.27318,3523679.0
2007-02-19 04:08:00,2.27325,2.27331,2.27321,2.27323,1082921.0
2007-02-19 04:09:00,2.27321,2.27327,2.27316,2.27316,746378.0
2007-02-19 04:10:00,2.27324,2.27348,2.27324,2.27348,833140.0
2007-02-19 04:11:00,2.2735,2.2735,2.27329,2.27336,2242299.0
2007-02-19 04:12:00,2.27323,2.27326,2.27308,2.27326,1362977.0
2007-02-19 04:13:00,2.27334,2.27356,2.27332,2.27356,7884994.0
2007-02-19 04:14:00,2.27353,2.27353,2.27326,2.27326,842014.0
2007-02-19 04:15:00,2.27333,2.27333,2.27298,2.27298,3197373.0
2007-02-19 04:17:00,2.27311,2.27338,2.27311,2.27338,24670401.0
2007-02-19 04:18:00,2.27335,2.27335,2.27298,2.273,9377876.0
2007-02-19 04:20:00,2.27299,2.27299,2.27277,2.27289,3649552.0
2007-02-19 04:21:00,2.27271,2.2728,2.27242,2.27242,1379946.0
2007-02-19 04:24:00,2.27266,2.27282,2.27261,2.2728,2321685.0
2007-02-19 04:26:00,2.27256,2.27262,2.27251,2.27251,6959624.0
2007-02-19 04:27:00,2.27253,2.27253,2.27231,2.27239,1916347.0
2007-02-19 04:28:00,2.2724,2.27257,2.27233,2.27233,3226713.0
2007-02-19 04:29:00,2.27249,2.27262,2.27249,2.27262,12600108.0
2007-02-19 04:30:00,2.27263,2.27277,2.27258,2.27275,1449708.0
2007-02-19 04:31:00,2.27272,2.27296,2.27271,2.27291,3787723.0
2007-02-19 04:32:00,2.2729,2.27301,2.2729,2.27295,3026895.0
2007-02-19 04:34:00,2.27319,2.2734,2.27319,2.27333,1321583.0
2007-02-19 04:35:00,2.27331,2.27331,2.27302,2.2731,3811833.0
2007-02-19 04:36:00,2.27333,2.27348,2.27333,2.27335,4758523.0
2007-02-19 04:37:00,2.27339,2.27353,2.27325,2.27353,2852938.0
2007-02-19 04:38:00,2.27357,2.27357,2.2735,2.27351,1144840.0
2007-02-19 04:40:00,2.27348,2.27352,2.27341,2.27341,11210178.0
2007-02-19 04:41:00,2.2733,2.27331,2.27324,2.27331,12422046.0
2007-02-19 04:42:00,2.27324,2.27324,2.27311,2.27321,7134241.0
2007-02-19 04:43:00,2.27327,2.27336,2.27314,2.27329,4525897.0
2007-02-19 04:44:00,2.27331,2.27347,2.27331,2.27347,4516366.0
2007-02-19 04:45:00,2.27367,2.27394,2.27367,2.27387,5906191.0
2007-02-19 04:46:00,2.2739,2.27411,2.27386,2.27411,7560654.0
2007-02-19 04:47:00,2.27411,2.27419,2.27411,2.27419,1130393.0
2007-02-19 04:48:00,2.27435,2.27435,2.27409,2.27421,2479239.0
2007-02-19 04:49:00,2.27426,2.2743,2.27411,2.27413,5023784.0
2007-02-19 04:52:00,2.27414,2.27424,2.27414,2.27417,3094438.0
2007-02-19 04:53:00,2.27418,2.27424,2.27417,2.27423,3564196.0
2007-02-19 04:54:00,2.27414,2.27452,2.27414,2.27452,6379501.0
2007-02-19 04:55:00,2.27447,2.27466,2.27447,2.2746,2076203.0
2007-02-19 04:56:00,2.27456,2.27456,2.27438,2.27438,818035.0
2007-02-19 04:57:00,2.27442,2.27456,2.27442,2.27456,3990151.0
2007-02-19 04:58:00,2.27462,2.27518,2.27462,2.27518,7047782.0
2007-02-19 04:59:00,2.27532,2.27569,2.27532,2.27569,6150436.0
2007-02-19 05:00:00,2.2757,2.27579,2.27557,2.27579,1039766.0
2007-02-19 05:01:00,2.27581,2.27618,2.27578,2.27618,13977434.0
2007-02-19 05:02:00,2.27613,2.27613,2.27599,2.27599,585809.0
2007-02-19 05:03:00,2.27597,2.27606,2.27584,2.27591,4576077.0
2007-02-19 05:04:00,2.27582,2.27582,2.27565,2.27565,6052756.0
2007-02-19 05:05:00,2.2756,2.2756,2.27542,2.27542,6454630.0
2007-02-19 05:06:00,2.27545,2.27545,2.27524,2.27524,4585512.0
2007-02-19 05:07:00,2.27506,2.2752,2.27506,2.27514,5926231.0
2007-02-19 05:08:00,2.27506,2.27506,2.2749,2.27491,2112385.0
2007-02-19 05:09:00,2.2749,2.27491,2.27476,2.27491,10982881.0
2007-02-19 05:10:00,2.27502,2.27505,2.27491,2.27494,5782758.0
2007-02-19 05:11:00,2.27488,2.27488,2.27484,2.27484,135075.0
2007-02-19 05:13:00,2.27482,2.27485,2.27467,2.27474,3221377.0
2007-02-19 05:15:00,2.27469,2.27469,2.27428,2.27429,11449321.0
2007-02-19 05:16:00,2.27443,2.27462,2.27443,2.27462,3709054.0
2007-02-19 05:18:00,2.27451,2.27452,2.27419,2.27419,5971206.0
2007-02-19 05:19:00,2.27426,2.27451,2.27426,2.27451,5012601.0
2007-02-19 05:20:00,2.27449,2.27474,2.27449,2.27474,4159413.0
2007-02-19 05:22:00,2.27463,2.27463,2.2743,2.27441,5458865.0
2007-02-19 05:23:00,2.27434,2.27442,2.27417,2.27417,2615035.0
2007-02-19 05:24:00,2.27413,2.27422,2.27413,2.27422,1416145.0
2007-02-19 05:25:00,2.27422,2.27429,2.27419,2.27429,3144842.0
2007-02-19 05:26:00,2.27435,2.27435,2.27414,2.27414,1805443.0
2007-02-19 05:27:00,2.27397,2.27397,2.27365,2.27365,815084.0
2007-02-19 05:28:00,2.27343,2.27343,2.27328,2.27341,15664574.0
2007-02-19 05:29:00,2.27348,2.27354,2.27342,2.27353,1602349.0
2007-02-19 05:30:00,2.27357,2.27377,2.27357,2.27377,3565955.0
2007-02-19 05:31:00,2.27362,2.27393,2.27351,2.27393,7363744.0
2007-02-19 05:32:00,2.27397,2.27415,2.2739,2.27413,4037497.0
2007-02-19 05:34:00,2.27411,2.27415,2.27411,2.27415,3361049.0
2007-02-19 05:35:00,2.27398,2.27398,2.27377,2.27389,7589011.0
2007-02-19 05:36:00,2.27376,2.27385,2.27376,2.27385,1022585.0
2007-02-19 05:37:00,2.2738,2.2738,2.2735,2.27362,3829590.0
2007-02-19 05:38:00,2.27367,2.27378,2.27367,2.2737,18086912.0
2007-02-19 05:39:00,2.27373,2.27373,2.27357,2.27357,4781993.0
2007-02-19 05:40:00,2.27366,2.27398,2.27366,2.27398,6338088.0
2007-02-19 05:43:00,2.27393,2.27393,2.27349,2.27351,3273004.0
2007-02-19 05:44:00,2.27355,2.27373,2.27351,2.27373,4094998.0
2007-02-19 05:45:00,2.27377,2.27385,2.27369,2.27385,1277134.0
2007-02-19 05:47:00,2.27384,2.27384,2.27355,2.27355,3058318.0
2007-02-19 05:48:00,2.27351,2.27358,2.27341,2.27358,4108281.0
2007-02-19 05:50:00,2.27361,2.27373,2.27355,2.27372,1214126.0
2007-02-19 05:52:00,2.27377,2.27403,2.27377,2.27403,7161434.0
2007-02-19 05:54:00,2.27403,2.27412,2.27396,2.27412,6036922.0
2007-02-19 05:55:00,2.27415,2.27435,2.27405,2.2741,6789741.0
2007-02-19 05:56:00,2.27427,2.27427,2.27405,2.27409,38968646.0
2007-02-19 05:58:00,2.27408,2.27408,2.27391,2.27391,7579318.0
2007-02-19 05:59:00,2.27388,2.27388,2.27351,2.27351,1369558.0
2007-02-19 06:00:00,2.27375,2.27392,2.27363,2.27392,1333018.0
2007-02-19 06:02:00,2.27384,2.27385,2.27358,2.27358,6399559.0
2007-02-19 06:03:00,2.27359,2.27401,2.27359,2.27401,28942698.0
2007-02-19 06:04:00,2.27395,2.27395,2.27365,2.27365,2721638.0
2007-02-19 06:05:00,2.27365,2.27366,2.27334,2.27343,2576417.0
2007-02-19 06:09:00,2.27343,2.27355,2.27343,2.27349,5656757.0
2007-02-19 06:11:00,2.27361,2.27387,2.27361,2.27387,7797036.0
2007-02-19 06:12:00,2.2739,2.27407,2.27389,2.27407,4785491.0
2007-02-19 06:14:00,2.27391,2.27417,2.27391,2.27401,970624.0
2007-02-19 06:15:00,2.27414,2.27438,2.27414,2.27422,621953.0
2007-02-19 06:16:00,2.27423,2.27423,2.27392,2.27402,1252250.0
2007-02-19 06:17:00,2.27398,2.27398,2.27395,2.27395,2102651.0
2007-02-19 06:18:00,2.27377,2.27392,2.27377,2.27392,14648962.0
2007-02-19 06:19:00,2.2739,2.27401,2.2739,2.27401,1127633.0
2007-02-19 06:21:00,2.27386,2.27387,2.27373,2.27383,9669298.0
2007-02-19 06:22:00,2.27384,2.27395,2.27373,2.27395,5454246.0
2007-02-19 06:23:00,2.27389,2.2742,2.27374,2.2742,6846660.0
2007-02-19 06:24:00,2.27433,2.27443,2.27433,2.27443,6245111.0
2007-02-19 06:25:00,2.2744,2.2744,2.27423,2.27423,6726317.0
2007-02-19 06:26:00,2.27408,2.27412,2.27408,2.27408,3615045.0
2007-02-19 06:27:00,2.27404,2.27423,2.274,2.27423,8711459.0
2007-02-19 06:28:00,2.27428,2.27439,2.27423,2.27426,2811582.0
2007-02-19 06:29:00,2.27421,2.27423,2.27401,2.27406,526319.0
2007-02-19 06:30:00,2.27406,2.27432,2.27406,2.27429,5184431.0
2007-02-19 06:32:00,2.27438,2.27438,2.27429,2.27429,2269537.0
2007-02-19 06:33:00,2.2743,2.2743,2.27424,2.27424,327282.0
2007-02-19 06:34:00,2.27432,2.27432,2.27415,2.27429,1606422.0
2007-02-19 06:35:00,2.27434,2.27466,2.27433,2.27466,3777944.0
2007-02-19 06:38:00,2.27457,2.27457,2.27449,2.27449,11439753.0
2007-02-19 06:39:00,2.2744,2.27443,2.27427,2.27427,3998770.0
2007-02-19 06:40:00,2.27412,2.27421,2.27404,2.27406,21412191.0
2007-02-19 06:41:00,2.27386,2.27398,2.27386,2.27388,1544432.0
2007-02-19 06:42:00,2.27363,2.27371,2.27339,2.27339,3362329.0
2007-02-19 06:43:00,2.27334,2.27339,2.27318,2.27318,2285885.0
2007-02-19 06:44:00,2.27331,2.27331,2.27323,2.27323,4034134.0
2007-02-19 06:45:00,2.27319,2.27327,2.27318,2.2732,6093491.0
2007-02-19 06:47:00,2.27328,2.27347,2.27189,2.27347,21020097.0
2007-02-19 06:48:00,2.27353,2.27367,2.27351,2.27356,10813308.0
2007-02-19 06:50:00,2.27354,2.27373,2.27353,2.27371,2794406.0
2007-02-19 06:51:00,2.27374,2.27394,2.27374,2.27394,5809222.0
2007-02-19 06:52:00,2.27409,2.27409,2.27368,2.2738,971739.0
2007-02-19 06:53:00,2.27392,2.27392,2.27391,2.27391,991977.0
2007-02-19 06:54:00,2.27403,2.27413,2.27402,2.27408,7018823.0
2007-02-19 06:56:00,2.27419,2.27434,2.27419,2.27434,5622993.0
2007-02-19 06:59:00,2.27442,2.27449,2.27442,2.27442,984634.0
2007-02-19 07:01:00,2.27458,2.27462,2.27456,2.27462,414147.0
2007-02-19 07:02:00,2.27452,2.27482,2.27452,2.27479,9980183.0
2007-02-19 07:05:00,2.27478,2.27478,2.27467,2.27469,4262649.0
2007-02-19 07:07:00,2.27464,2.27464,2.27461,2.27461,209013.0
2007-02-19 07:10:00,2.27454,2.27458,2.27436,2.2744,10577857.0
2007-02-19 07:11:00,2.27424,2.27436,2.27407,2.27417,1007634.0
2007-02-19 07:15:00,2.27426,2.27444,2.27423,2.27444,4549819.0
2007-02-19 07:16:00,2.27439,2.27444,2.27437,2.27437,4963968.0
2007-02-19 07:17:00,2.27443,2.27459,2.27443,2.27459,1239088.0
2007-02-19 07:18:00,2.27462,2.27462,2.27455,2.27455,890654.0
2007-02-19 07:19:00,2.27462,2.27475,2.27462,2.27472,3482992.0
2007-02-19 07:20:00,2.27471,2.27485,2.27469,2.27485,2766228.0
2007-02-19 07:22:00,2.27489,2.27505,2.27484,2.27505,2665768.0
2007-02-19 07:23:00,2.27501,2.27524,2.2749,2.27524,1657073.0
2007-02-19 07:24:00,2.27526,2.27552,2.27519,2.27552,399628.0
2007-02-19 07:25:00,2.27542,2.27542,2.27523,2.27523,2227805.0
2007-02-19 07:26:00,2.27516,2.27517,2.27499,2.27499,2519533.0
2007-02-19 07:27:00,2.27478,2.27501,2.27478,2.27488,2753699.0
2007-02-19 07:29:00,2.27486,2.27486,2.27473,2.27481,4882319.0
2007-02-19 07:33:00,2.27482,2.27512,2.27482,2.27512,3855832.0
2007-02-19 07:34:00,2.27518,2.27536,2.27514,2.27536,1643008.0
2007-02-19 07:36:00,2.27536,2.27536,2.27516,2.27516,6288121.0
2007-02-19 07:38:00,2.27512,2.27512,2.27497,2.27501,2132986.0
2007-02-19 07:40:00,2.27498,2.27498,2.2747,2.27472,1927420.0
2007-02-19 07:41:00,2.27467,2.27476,2.27458,2.27476,6379938.0
2007-02-19 07:43:00,2.27482,2.27499,2.27482,2.27499,3288581.0
2007-02-19 07:44:00,2.27506,2.27506,2.27478,2.27478,7731764.0
2007-02-19 07:45:00,2.27493,2.27493,2.27468,2.27476,1816112.0
2007-02-19 07:47:00,2.27475,2.27491,2.27475,2.27491,2779407.0
2007-02-19 07:48:00,2.27488,2.27489,2.27447,2.27475,8250123.0
2007-02-19 07:49:00,2.27482,2.27482,2.27467,2.27475,2964279.0
2007-02-19 07:50:00,2.27475,2.27481,2.27464,2.27481,2671801.0
2007-02-19 07:51:00,2.27479,2.27485,2.27467,2.27467,1972850.0
2007-02-19 07:52:00,2.27464,2.27464,2.27453,2.27453,2699712.0
2007-02-19 07:53:00,2.27444,2.27444,2.2739,2.2739,2891859.0
2007-02-19 07:54:00,2.27387,2.27397,2.27378,2.27385,5470945.0
2007-02-19 07:55:00,2.27394,2.27442,2.27387,2.27442,3254263.0
2007-02-19 07:56:00,2.27453,2.27476,2.27453,2.2746,2300555.0
2007-02-19 07:57:00,2.27467,2.27471,2.27445,2.27445,2854078.0
2007-02-19 07:58:00,2.27448,2.27448,2.27443,2.27445,13791452.0
2007-02-19 07:59:00,2.27449,2.27462,2.27443,2.2746,35443996.0
2007-02-19 08:00:00,2.27463,2.27474,2.27463,2.27474,2411962.0
2007-02-19 08:01:00,2.27459,2.27461,2.27455,2.27461,9298761.0
2007-02-19 08:02:00,2.27462,2.27477,2.27458,2.27477,3101570.0
2007-02-19 08:03:00,2.27467,2.27496,2.27467,2.27496,4474087.0
2007-02-19 08:04:00,2.275,2.27512,2.275,2.27512,8918658.0
2007-02-19 08:05:00,2.27515,2.27515,2.27477,2.275,2228321.0
2007-02-19 08:08:00,2.27502,2.27506,2.27495,2.27504,13544317.0
2007-02-19 08:10:00,2.27493,2.27493,2.27475,2.2749,1142955.0
2007-02-19 08:11:00,2.27495,2.2751,2.27492,2.27502,695758.0
2007-02-19 08:12:00,2.27503,2.27525,2.27503,2.27525,6509825.0
2007-02-19 08:13:00,2.27525,2.27525,2.27502,2.27506,9351797.0
2007-02-19 08:14:00,2.27519,2.27547,2.27508,2.27547,15249117.0
2007-02-19 08:15:00,2.27548,2.27565,2.27548,2.27565,1716486.0
2007-02-19 08:17:00,2.27548,2.27548,2.27519,2.27529,14200974.0
2007-02-19 08:18:00,2.2755,2.27587,2.2755,2.27587,4308261.0
2007-02-19 08:19:00,2.27592,2.27606,2.2759,2.27606,775194.0
2007-02-19 08:20:00,2.27592,2.27606,2.27587,2.27605,13361627.0
2007-02-19 08:21:00,2.27611,2.27612,2.27596,2.27597,2174231.0
2007-02-19 08:22:00,2.27585,2.27596,2.2758,2.27587,2942202.0
2007-02-19 08:25:00,2.27599,2.27599,2.27577,2.27585,4750633.0
2007-02-19 08:26:00,2.2757,2.2757,2.27561,2.27561,63361.0
2007-02-19 08:27:00,2.27559,2.27584,2.27556,2.27584,1827107.0
2007-02-19 08:29:00,2.27589,2.27607,2.27584,2.27607,4451187.0
2007-02-19 08:30:00,2.27607,2.27607,2.27586,2.27586,3464430.0
2007-02-19 08:32:00,2.27563,2.27573,2.27558,2.27573,12302630.0
2007-02-19 08:33:00,2.27578,2.27628,2.27578,2.27628,2659662.0
2007-02-19 08:34:00,2.27627,2.27629,2.27617,2.27617,1176743.0
2007-02-19 08:36:00,2.27609,2.27622,2.27602,2.27622,1514845.0
2007-02-19 08:38:00,2.27629,2.27639,2.27627,2.27639,1977443.0
2007-02-19 08:39:00,2.27637,2.27638,2.27628,2.27638,3397971.0
2007-02-19 08:40:00,2.27629,2.27649,2.27629,2.27649,7142323.0
2007-02-19 08:41:00,2.27643,2.27643,2.27619,2.27619,5923650.0
2007-02-19 08:42:00,2.27617,2.27625,2.27604,2.27604,4035983.0
2007-02-19 08:43:00,2.27581,2.27581,2.27568,2.27572,6771685.0
2007-02-19 08:44:00,2.2758,2.27584,2.27547,2.27582,2657455.0
2007-02-19 08:45:00,2.27585,2.27593,2.27582,2.27593,2872632.0
2007-02-19 08:46:00,2.27582,2.27616,2.27582,2.27616,12183199.0
2007-02-19 08:47:00,2.27618,2.27618,2.27615,2.27615,2175229.0
2007-02-19 08:48:00,2.27608,2.27608,2.27596,2.27601,1072481.0
2007-02-19 08:49:00,2.27592,2.27594,2.27585,2.27585,3037952.0
2007-02-19 08:50:00,2.27582,2.27585,2.27576,2.27576,3179807.0
2007-02-19 08:51:00,2.27568,2.2757,2.2755,2.27557,9762575.0
2007-02-19 08:52:00,2.27562,2.27562,2.27534,2.27534,3181563.0
2007-02-19 08:54:00,2.27538,2.27539,2.2751,2.27539,3194911.0
2007-02-19 08:55:00,2.27544,2.27546,2.27544,2.27546,224314.0
2007-02-19 08:56:00,2.27517,2.27517,2.2749,2.27496,2443016.0
2007-02-19 08:57:00,2.27485,2.27485,2.2744,2.2744,3146854.0
2007-02-19 08:58:00,2.2744,2.27448,2.27427,2.2743,4910254.0
2007-02-19 08:59:00,2.27429,2.27429,2.27403,2.27403,16369616.0
2007-02-19 09:00:00,2.27406,2.27406,2.2738,2.2738,4062065.0
2007-02-19 09:01:00,2.27376,2.27376,2.27358,2.27358,3306585.0
2007-02-19 09:02:00,2.27345,2.27353,2.27326,2.2734,2695752.0
2007-02-19 09:03:00,2.27334,2.27346,2.27325,2.27346,19824735.0
2007-02-19 09:05:00,2.27353,2.27374,2.27352,2.2737,3688982.0
2007-02-19 09:06:00,2.27367,2.27367,2.27323,2.2733,13146659.0
2007-02-19 09:07:00,2.27344,2.27364,2.27339,2.27364,802294.0
2007-02-19 09:08:00,2.2736,2.2736,2.27312,2.27312,2099155.0
2007-02-19 09:09:00,2.27352,2.27383,2.27352,2.27356,1216371.0
2007-02-19 09:10:00,2.27362,2.27362,2.2735,2.2735,6805320.0
2007-02-19 09:11:00,2.27332,2.2734,2.27319,2.27319,1885010.0
2007-02-19 09:12:00,2.27321,2.27327,2.27304,2.27315,3006447.0
2007-02-19 09:13:00,2.27324,2.2733,2.27319,2.27319,34635873.0
2007-02-19 09:14:00,2.27316,2.27316,2.27271,2.27272,5951644.0
2007-02-19 09:15:00,2.27263,2.27283,2.2725,2.27283,1715400.0
2007-02-19 09:16:00,2.27296,2.27311,2.27293,2.27303,1688271.0
2007-02-19 09:17:00,2.27299,2.27302,2.27281,2.27302,5325883.0
2007-02-19 09:18:00,2.27309,2.2733,2.27309,2.2733,8992642.0
2007-02-19 09:19:00,2.27334,2.27334,2.27317,2.27317,7899724.0
2007-02-19 09:20:00,2.27307,2.27307,2.27291,2.273,4668553.0
2007-02-19 09:21:00,2.27314,2.27314,2.27291,2.27314,6168170.0
2007-02-19 09:22:00,2.27324,2.27327,2.27305,2.27327,9958310.0
2007-02-19 09:23:00,2.27345,2.2737,2.27343,2.27353,6493982.0
2007-02-19 09:24:00,2.27338,2.27338,2.27295,2.27328,4278492.0
2007-02-19 09:25:00,2.27329,2.27333,2.27327,2.27327,3849646.0
2007-02-19 09:27:00,2.27308,2.27308,2.27269,2.27269,5787238.0
2007-02-19 09:28:00,2.27273,2.27278,2.27262,2.27278,4006734.0
2007-02-19 09:29:00,2.27289,2.27299,2.27281,2.27299,2748964.0
2007-02-19 09:30:00,2.27291,2.27317,2.27287,2.27317,1194725.0
2007-02-19 09:31:00,2.2731,2.27351,2.2731,2.27351,7466699.0
2007-02-19 09:32:00,2.27352,2.27352,2.27321,2.2734,9883953.0
2007-02-19 09:33:00,2.27351,2.27373,2.27351,2.27373,6155330.0
2007-02-19 09:34:00,2.27373,2.27377,2.27371,2.27374,707620.0
2007-02-19 09:35:00,2.27367,2.27367,2.27339,2.27339,1685384.0
2007-02-19 09:36:00,2.27343,2.27356,2.27339,2.27356,10235761.0
2007-02-19 09:37:00,2.2736,2.2736,2.27328,2.27334,2445339.0
2007-02-19 09:38:00,2.27331,2.2734,2.27327,2.27337,1424149.0
2007-02-19 09:39:00,2.27341,2.27344,2.27338,2.27342,4772787.0
2007-02-19 09:40:00,2.2733,2.27332,2.27303,2.27332,3987894.0
2007-02-19 09:41:00,2.27336,2.27346,2.27332,2.27341,8260613.0
2007-02-19 09:42:00,2.27342,2.27374,2.27342,2.27372,2102749.0
2007-02-19 09:43:00,2.27392,2.27407,2.27386,2.27386,727358.0
2007-02-19 09:44:00,2.27386,2.27386,2.27355,2.27355,1942830.0
2007-02-19 09:45:00,2.27357,2.27362,2.27341,2.27346,3792417.0
2007-02-19 09:46:00,2.27341,2.27348,2.27319,2.27348,12324047.0
2007-02-19 09:47:00,2.27352,2.27384,2.27224,2.27384,14847260.0
2007-02-19 09:48:00,2.27379,2.2738,2.27364,2.27364,6056152.0
2007-02-19 09:49:00,2.27356,2.27357,2.27328,2.27328,4519974.0
2007-02-19 09:50:00,2.2733,2.27331,2.27318,2.27321,18288604.0
2007-02-19 09:51:00,2.27328,2.27334,2.27314,2.27314,1664292.0
2007-02-19 09:52:00,2.27327,2.27332,2.27308,2.27308,8263969.0
2007-02-19 09:53:00,2.27304,2.27304,2.2726,2.27266,6415627.0
2007-02-19 09:54:00,2.27261,2.27261,2.27219,2.27238,4115622.0
2007-02-19 09:55:00,2.27253,2.27265,2.27253,2.27264,1475673.0
2007-02-19 09:56:00,2.27282,2.27311,2.27269,2.27311,38677514.0
2007-02-19 09:57:00,2.27309,2.27311,2.27264,2.27294,13268959.0
2007-02-19 09:58:00,2.27285,2.27285,2.27265,2.27265,14495479.0
2007-02-19 09:59:00,2.27269,2.27281,2.27262,2.27265,2865671.0
2007-02-19 10:00:00,2.27267,2.27267,2.2724,2.27248,16294867.0
2007-02-19 10:01:00,2.27241,2.27253,2.27228,2.27253,14259927.0
2007-02-19 10:02:00,2.27282,2.27293,2.2728,2.2728,1271233.0
2007-02-19 10:03:00,2.27279,2.27287,2.27252,2.27252,5285624.0
2007-02-19 10:04:00,2.27244,2.27244,2.27206,2.27214,2244466.0
2007-02-19 10:05:00,2.27211,2.27211,2.27187,2.27205,2812841.0
2007-02-19 10:06:00,2.27203,2.27203,2.27185,2.2719,8578312.0
2007-02-19 10:07:00,2.27187,2.27192,2.2705,2.2705,4016931.0
2007-02-19 10:08:00,2.27192,2.27204,2.2716,2.27204,6548132.0
2007-02-19 10:09:00,2.27212,2.27231,2.27212,2.27231,9034161.0
2007-02-19 10:10:00,2.27251,2.27265,2.2724,2.2724,2892184.0
2007-02-19 10:11:00,2.27237,2.27237,2.27229,2.27232,2472145.0
2007-02-19 10:12:00,2.27229,2.27229,2.27204,2.27204,3664281.0
2007-02-19 10:13:00,2.27202,2.27202,2.27188,2.27188,6396890.0
2007-02-19 10:14:00,2.27191,2.27191,2.27168,2.27174,6412056.0
2007-02-19 10:15:00,2.27158,2.27166,2.27145,2.27145,8229808.0
2007-02-19 10:16:00,2.27147,2.27147,2.2712,2.27132,2581884.0
2007-02-19 10:17:00,2.27121,2.27126,2.27104,2.27104,7539204.0
2007-02-19 10:18:00,2.27103,2.27103,2.27079,2.27079,4857274.0
2007-02-19 10:19:00,2.27084,2.27084,2.27081,2.27081,399742.0
2007-02-19 10:20:00,2.27067,2.27073,2.2705,2.2705,4817741.0
2007-02-19 10:21:00,2.27058,2.27058,2.27033,2.27039,5203570.0
2007-02-19 10:22:00,2.27028,2.27049,2.27028,2.27049,7243202.0
2007-02-19 10:23:00,2.27043,2.27055,2.27043,2.27054,4070184.0
2007-02-19 10:24:00,2.2706,2.27067,2.27047,2.27067,4332358.0
2007-02-19 10:25:00,2.27074,2.27081,2.27061,2.27081,5065641.0
2007-02-19 10:26:00,2.27087,2.27091,2.27079,2.27091,5393830.0
2007-02-19 10:27:00,2.27085,2.27094,2.27071,2.27094,6014717.0
2007-02-19 10:28:00,2.27097,2.27103,2.27097,2.27103,1609640.0
2007-02-19 10:29:00,2.27108,2.27117,2.27107,2.27115,2646818.0
2007-02-19 10:30:00,2.27111,2.27111,2.27091,2.27092,25351820.0
2007-02-19 10:31:00,2.27091,2.27093,2.27068,2.27068,10790562.0
2007-02-19 10:32:00,2.27079,2.27086,2.2706,2.2706,6857579.0
2007-02-19 10:33:00,2.27045,2.27059,2.27045,2.27056,8642743.0
2007-02-19 10:34:00,2.27074,2.27074,2.27051,2.27051,4276428.0
2007-02-19 10:35:00,2.27054,2.27068,2.2701,2.27068,2233765.0
2007-02-19 10:36:00,2.27066,2.27066,2.27036,2.27062,6608806.0
2007-02-19 10:37:00,2.27065,2.27081,2.27065,2.27068,7817163.0
2007-02-19 10:38:00,2.27072,2.27072,2.27037,2.27046,3666992.0
2007-02-19 10:39:00,2.27044,2.27046,2.27036,2.27042,3139098.0
2007-02-19 10:40:00,2.27055,2.27063,2.27022,2.27055,4324003.0
2007-02-19 10:41:00,2.27047,2.27047,2.27007,2.27007,4943048.0
2007-02-19 10:42:00,2.2701,2.27023,2.27008,2.27012,11433320.0
2007-02-19 10:43:00,2.27013,2.27031,2.27013,2.27025,3486443.0
2007-02-19 10:44:00,2.27024,2.27024,2.27015,2.27016,3900603.0
2007-02-19 10:45:00,2.27003,2.27013,2.27001,2.2701,3188916.0
2007-02-19 10:46:00,2.27016,2.27016,2.26992,2.26994,671492.0
2007-02-19 10:47:00,2.26994,2.26995,2.26982,2.26992,4845150.0
2007-02-19 10:48:00,2.26989,2.26989,2.26957,2.26963,19409217.0
2007-02-19 10:49:00,2.26962,2.26981,2.2696,2.26979,6042341.0
2007-02-19 10:50:00,2.26979,2.26979,2.2696,2.2696,2177083.0
2007-02-19 10:51:00,2.26973,2.26989,2.26963,2.26989,3384776.0
2007-02-19 10:52:00,2.27013,2.27037,2.27013,2.27016,1306630.0
2007-02-19 10:53:00,2.27032,2.27034,2.27027,2.27027,1741933.0
2007-02-19 10:54:00,2.27015,2.27034,2.27015,2.27031,9742892.0
2007-02-19 10:55:00,2.27038,2.27038,2.27022,2.27022,19351981.0
2007-02-19 10:56:00,2.27024,2.27032,2.27015,2.27029,3677029.0
2007-02-19 10:57:00,2.2702,2.27072,2.2702,2.27072,5345582.0
2007-02-19 10:58:00,2.27092,2.27112,2.27092,2.27098,1093983.0
2007-02-19 10:59:00,2.2711,2.27111,2.27094,2.27094,4548405.0
2007-02-19 11:00:00,2.2708,2.2708,2.27039,2.27039,1793063.0
2007-02-19 11:01:00,2.2703,2.27039,2.2703,2.27035,9026557.0
2007-02-19 11:02:00,2.27045,2.27045,2.27032,2.27037,5953072.0
2007-02-19 11:03:00,2.27039,2.27052,2.27028,2.27052,7320650.0
2007-02-19 11:04:00,2.27055,2.27094,2.27055,2.27094,1963189.0
2007-02-19 11:05:00,2.27086,2.27117,2.27086,2.27117,2801703.0
2007-02-19 11:06:00,2.27124,2.27128,2.27107,2.27111,12577870.0
2007-02-19 11:07:00,2.27109,2.27128,2.27104,2.27128,9703471.0
2007-02-19 11:08:00,2.27139,2.27147,2.27125,2.27125,15504767.0
2007-02-19 11:09:00,2.27098,2.27105,2.2709,2.27094,829164.0
2007-02-19 11:10:00,2.27112,2.27137,2.27107,2.27137,13032967.0
2007-02-19 11:11:00,2.27129,2.27129,2.27107,2.27118,2904679.0
2007-02-19 11:12:00,2.27129,2.27129,2.27103,2.27103,583302.0
2007-02-19 11:13:00,2.27106,2.27106,2.27089,2.27096,1313993.0
2007-02-19 11:15:00,2.27076,2.27096,2.27075,2.27082,18750829.0
2007-02-19 11:16:00,2.27088,2.27088,2.27085,2.27085,1229442.0
2007-02-19 11:17:00,2.2708,2.27085,2.27063,2.27085,2030662.0
2007-02-19 11:18:00,2.2707,2.27106,2.2707,2.27106,516011.0
2007-02-19 11:19:00,2.27106,2.27106,2.27069,2.27069,1318761.0
2007-02-19 11:20:00,2.27047,2.27047,2.27016,2.27016,6801406.0
2007-02-19 11:21:00,2.27008,2.27045,2.27008,2.27045,1958084.0
2007-02-19 11:22:00,2.27052,2.27052,2.27035,2.27043,193639.0
2007-02-19 11:23:00,2.27049,2.2705,2.27033,2.27033,4780907.0
2007-02-19 11:24:00,2.27028,2.27041,2.27028,2.27041,10227133.0
2007-02-19 11:25:00,2.27052,2.27088,2.27052,2.27088,3235924.0
2007-02-19 11:26:00,2.27085,2.27102,2.27085,2.27102,549345.0
2007-02-19 11:27:00,2.27111,2.27111,2.27071,2.27103,5220380.0
2007-02-19 11:28:00,2.2711,2.2711,2.27102,2.27102,3124987.0
2007-02-19 11:29:00,2.27103,2.27129,2.27098,2.27129,15777122.0
2007-02-19 11:30:00,2.27153,2.2717,2.27153,2.2716,3519926.0
2007-02-19 11:31:00,2.2716,2.2716,2.27138,2.27138,3773558.0
2007-02-19 11:32:00,2.27152,2.27168,2.27152,2.27164,2561386.0
2007-02-19 11:33:00,2.27151,2.27162,2.27138,2.27138,6560517.0
2007-02-19 11:34:00,2.27112,2.27112,2.2707,2.2707,4197100.0
2007-02-19 11:35:00,2.27059,2.27059,2.27037,2.27049,3571080.0
2007-02-19 11:36:00,2.27054,2.27062,2.27044,2.27062,4243295.0
2007-02-19 11:37:00,2.27065,2.27089,2.27065,2.27089,6735794.0
2007-02-19 11:38:00,2.27096,2.27104,2.27091,2.27097,3905742.0
2007-02-19 11:39:00,2.27094,2.27108,2.27079,2.27108,10450519.0
2007-02-19 11:40:00,2.27097,2.27121,2.27097,2.27105,20183742.0
2007-02-19 11:41:00,2.27086,2.27095,2.27085,2.27089,8502389.0
2007-02-19 11:43:00,2.27092,2.27096,2.27081,2.27094,6800882.0
2007-02-19 11:44:00,2.27095,2.27095,2.27071,2.27078,3578204.0
2007-02-19 11:45:00,2.2708,2.27101,2.27076,2.27101,2245376.0
2007-02-19 11:46:00,2.27106,2.2713,2.27106,2.27123,21062864.0
2007-02-19 11:47:00,2.27144,2.27165,2.27139,2.27148,2308766.0
2007-02-19 11:48:00,2.27172,2.27186,2.27172,2.27186,11558222.0
2007-02-19 11:49:00,2.27204,2.27246,2.27204,2.27246,1238853.0
2007-02-19 11:50:00,2.27246,2.27249,2.27198,2.27198,5219457.0
2007-02-19 11:51:00,2.27199,2.27207,2.27188,2.27207,19812655.0
2007-02-19 11:52:00,2.27206,2.27217,2.27186,2.27186,4718432.0
2007-02-19 11:53:00,2.27184,2.27191,2.2718,2.27191,2392943.0
2007-02-19 11:54:00,2.27164,2.27212,2.27164,2.27212,1893943.0
2007-02-19 11:55:00,2.27222,2.27237,2.27222,2.27233,4460715.0
2007-02-19 11:56:00,2.2724,2.27253,2.27238,2.2725,5567889.0
2007-02-19 11:58:00,2.27243,2.27244,2.27227,2.27244,1000451.0
2007-02-19 11:59:00,2.27253,2.27263,2.2724,2.2724,3689707.0
2007-02-19 12:00:00,2.27246,2.27247,2.27226,2.27226,4158237.0
2007-02-19 12:01:00,2.27228,2.27244,2.27227,2.27241,14967644.0
2007-02-19 12:02:00,2.27251,2.27256,2.27251,2.27256,14776119.0
2007-02-19 12:03:00,2.27261,2.27273,2.27259,2.27273,3932735.0
2007-02-19 12:04:00,2.27253,2.27258,2.27234,2.27243,6362615.0
2007-02-19 12:05:00,2.27242,2.27242,2.27226,2.27227,17582439.0
2007-02-19 12:06:00,2.27219,2.27219,2.2718,2.2718,3639341.0
2007-02-19 12:07:00,2.27182,2.27211,2.27172,2.27211,2669102.0
2007-02-19 12:08:00,2.27225,2.27239,2.27221,2.27221,9929536.0
2007-02-19 12:09:00,2.27227,2.27235,2.27208,2.27235,5679013.0
2007-02-19 12:10:00,2.27244,2.27299,2.27244,2.27299,5249922.0
2007-02-19 12:11:00,2.2729,2.2729,2.27273,2.27279,3558772.0
2007-02-19 12:12:00,2.27277,2.27288,2.27264,2.27285,2235381.0
2007-02-19 12:13:00,2.27296,2.27296,2.27284,2.27295,5315709.0
2007-02-19 12:14:00,2.27289,2.27295,2.27267,2.27267,5143869.0
2007-02-19 12:15:00,2.27275,2.27275,2.2726,2.2727,4656417.0
2007-02-19 12:16:00,2.27275,2.27275,2.27256,2.27266,554012.0
2007-02-19 12:17:00,2.27262,2.27262,2.27212,2.27212,8747128.0
2007-02-19 12:18:00,2.27201,2.27201,2.2716,2.2716,1044373.0
2007-02-19 12:19:00,2.27144,2.27148,2.27114,2.27114,3086821.0
2007-02-19 12:20:00,2.27105,2.27105,2.27027,2.27027,17997447.0
2007-02-19 12:21:00,2.27035,2.27035,2.27,2.27,4448513.0
2007-02-19 12:22:00,2.26996,2.26996,2.26963,2.26963,819165.0
2007-02-19 12:23:00,2.26953,2.26953,2.26897,2.26915,12137331.0
2007-02-19 12:24:00,2.26898,2.26907,2.26834,2.26838,17781278.0
2007-02-19 12:25:00,2.2684,2.2684,2.26801,2.26801,4085942.0
2007-02-19 12:26:00,2.26801,2.26801,2.26759,2.26759,10441095.0
2007-02-19 12:27:00,2.26741,2.26747,2.26709,2.26709,2273981.0
2007-02-19 12:28:00,2.26707,2.26707,2.26657,2.26657,231718.0
2007-02-19 12:29:00,2.26661,2.26661,2.26611,2.26615,3392405.0
2007-02-19 12:30:00,2.26601,2.26606,2.26589,2.26589,1943443.0
2007-02-19 12:31:00,2.26581,2.26581,2.26546,2.26546,1614316.0
2007-02-19 12:32:00,2.26544,2.26544,2.26515,2.26515,1382706.0
2007-02-19 12:33:00,2.26511,2.26511,2.26472,2.26472,1621467.0
2007-02-19 12:34:00,2.26465,2.26469,2.26431,2.26431,1497692.0
2007-02-19 12:35:00,2.26445,2.26498,2.26445,2.26498,9606459.0
2007-02-19 12:36:00,2.26516,2.26549,2.26516,2.26549,986715.0
2007-02-19 12:37:00,2.26571,2.26586,2.26571,2.26586,18033844.0
2007-02-19 12:38:00,2.26603,2.26633,2.266,2.26633,9502206.0
2007-02-19 12:39:00,2.26638,2.26646,2.26614,2.26646,9515111.0
2007-02-19 12:40:00,2.26645,2.26653,2.26643,2.26646,2890395.0
2007-02-19 12:41:00,2.2665,2.26653,2.2663,2.2663,326842.0
2007-02-19 12:42:00,2.2663,2.2666,2.2663,2.26648,21168022.0
2007-02-19 12:43:00,2.26628,2.26631,2.26604,2.26604,3111175.0
2007-02-19 12:44:00,2.26599,2.26606,2.26587,2.26606,1494495.0
2007-02-19 12:45:00,2.266,2.26606,2.26584,2.26592,11561317.0
2007-02-19 12:46:00,2.266,2.26616,2.266,2.26605,3989738.0
2007-02-19 12:47:00,2.26593,2.26599,2.26574,2.26597,3731885.0
2007-02-19 12:48:00,2.26609,2.26614,2.26591,2.26611,6519975.0
2007-02-19 12:49:00,2.26627,2.26706,2.26627,2.26706,3104126.0
2007-02-19 12:50:00,2.26706,2.26711,2.26683,2.26711,2560589.0
2007-02-19 12:51:00,2.26711,2.26712,2.26693,2.2671,1630401.0
2007-02-19 12:52:00,2.26706,2.26708,2.26688,2.26688,15800076.0
2007-02-19 12:53:00,2.26693,2.26735,2.26693,2.26729,18111618.0
2007-02-19 12:54:00,2.26746,2.26752,2.2673,2.2673,2629442.0
2007-02-19 12:55:00,2.26723,2.26723,2.26707,2.2672,3475595.0
2007-02-19 12:56:00,2.2671,2.2671,2.26675,2.26675,2546508.0
2007-02-19 12:57:00,2.2669,2.2669,2.26665,2.26668,12251880.0
2007-02-19 12:58:00,2.26668,2.26677,2.26662,2.26676,3626742.0
2007-02-19 12:59:00,2.26679,2.26692,2.26679,2.26683,10154496.0
2007-02-19 13:00:00,2.26687,2.26743,2.26687,2.26743,294720.0
2007-02-19 13:01:00,2.26756,2.26797,2.26745,2.26797,6652492.0
2007-02-19 13:02:00,2.26785,2.26811,2.26785,2.26807,1206263.0
2007-02-19 13:03:00,2.26789,2.26789,2.26762,2.26762,5141729.0
2007-02-19 13:04:00,2.26769,2.26769,2.26754,2.26765,2032379.0
2007-02-19 13:05:00,2.26755,2.26789,2.26755,2.26789,35315317.0
2007-02-19 13:06:00,2.26792,2.26815,2.26792,2.26813,6962642.0
2007-02-19 13:07:00,2.26825,2.26847,2.26817,2.26817,4306455.0
2007-02-19 13:08:00,2.26819,2.26819,2.26652,2.26797,946697.0
2007-02-19 13:09:00,2.26791,2.26791,2.26759,2.26767,1315993.0
2007-02-19 13:10:00,2.26755,2.26766,2.26755,2.26757,17975151.0
2007-02-19 13:11:00,2.26756,2.26765,2.2672,2.2672,1685465.0
2007-02-19 13:12:00,2.26755,2.26761,2.26745,2.26753,1943536.0
2007-02-19 13:13:00,2.26751,2.26751,2.26727,2.26727,9287697.0
2007-02-19 13:14:00,2.26738,2.26756,2.26732,2.26756,1245494.0
2007-02-19 13:15:00,2.2676,2.26769,2.26758,2.26763,20643884.0
2007-02-19 13:16:00,2.26765,2.26765,2.26736,2.26736,5433536.0
2007-02-19 13:17:00,2.26738,2.26738,2.26723,2.26738,9184568.0
2007-02-19 13:18:00,2.26729,2.26748,2.26726,2.26748,19565956.0
2007-02-19 13:19:00,2.26753,2.26768,2.26745,2.26768,10186152.0
2007-02-19 13:20:00,2.26778,2.26794,2.26778,2.26794,2666288.0
2007-02-19 13:21:00,2.26788,2.26797,2.26769,2.26769,6872446.0
2007-02-19 13:22:00,2.2677,2.2677,2.26748,2.26748,4690828.0
2007-02-19 13:23:00,2.26742,2.26745,2.26732,2.26745,6240250.0
2007-02-19 13:24:00,2.26735,2.26751,2.2672,2.26731,5370007.0
2007-02-19 13:25:00,2.26721,2.26721,2.26709,2.26709,3849584.0
2007-02-19 13:26:00,2.26715,2.26722,2.26701,2.26701,1170860.0
2007-02-19 13:27:00,2.26675,2.26705,2.26675,2.26687,2509318.0
2007-02-19 13:28:00,2.26677,2.26677,2.26659,2.26665,5372826.0
2007-02-19 13:29:00,2.26658,2.26676,2.26647,2.26676,3280330.0
2007-02-19 13:30:00,2.26677,2.26695,2.26677,2.26695,1562507.0
2007-02-19 13:31:00,2.26692,2.26692,2.26676,2.26676,1692390.0
2007-02-19 13:32:00,2.26674,2.26674,2.26668,2.26668,225591.0
2007-02-19 13:33:00,2.26658,2.26658,2.2664,2.26657,16904331.0
2007-02-19 13:34:00,2.26678,2.26698,2.2667,2.2667,2429240.0
2007-02-19 13:35:00,2.26663,2.26663,2.2665,2.26652,7942736.0
2007-02-19 13:37:00,2.26649,2.26649,2.26626,2.26634,3048128.0
2007-02-19 13:38:00,2.26617,2.26642,2.26604,2.26642,31814775.0
2007-02-19 13:39:00,2.26663,2.26679,2.26663,2.26669,5421515.0
2007-02-19 13:40:00,2.26676,2.26681,2.26661,2.26661,5325179.0
2007-02-19 13:41:00,2.26657,2.26657,2.26626,2.26626,14185840.0
2007-02-19 13:42:00,2.26635,2.26635,2.26633,2.26633,7162170.0
2007-02-19 13:43:00,2.26635,2.26635,2.26599,2.26607,5109415.0
2007-02-19 13:44:00,2.26602,2.26633,2.26602,2.26633,2954552.0
2007-02-19 13:45:00,2.26638,2.26647,2.26627,2.26627,9307193.0
2007-02-19 13:46:00,2.26611,2.26626,2.26607,2.26621,304129.0
2007-02-19 13:47:00,2.26619,2.26639,2.26609,2.26639,12984279.0
2007-02-19 13:48:00,2.26646,2.26674,2.26646,2.26648,12702275.0
2007-02-19 13:49:00,2.26642,2.26642,2.2661,2.2661,284279.0
2007-02-19 13:50:00,2.26607,2.26607,2.26587,2.26587,5705453.0
2007-02-19 13:51:00,2.26574,2.26574,2.26549,2.26551,2021704.0
2007-02-19 13:52:00,2.26554,2.26554,2.26526,2.26536,1648156.0
2007-02-19 13:53:00,2.26538,2.2655,2.26525,2.26525,10474229.0
2007-02-19 13:54:00,2.26535,2.2656,2.26535,2.26552,24569451.0
2007-02-19 13:55:00,2.26554,2.26557,2.26546,2.26546,4360412.0
2007-02-19 13:56:00,2.26538,2.26538,2.26529,2.2653,14793527.0
2007-02-19 13:57:00,2.26522,2.26522,2.26498,2.26517,10945317.0
2007-02-19 13:58:00,2.2654,2.26571,2.2654,2.2654,9283253.0
2007-02-19 13:59:00,2.26541,2.26541,2.26518,2.26518,2576069.0
2007-02-19 14:00:00,2.26515,2.26515,2.26458,2.26458,19132318.0
2007-02-19 14:01:00,2.26469,2.26471,2.26453,2.26459,10247161.0
2007-02-19 14:02:00,2.26452,2.26483,2.26452,2.26483,15241658.0
2007-02-19 14:03:00,2.26478,2.26513,2.26366,2.26366,6698459.0
2007-02-19 14:04:00,2.26499,2.26516,2.26493,2.26516,2891688.0
2007-02-19 14:05:00,2.26498,2.26535,2.26498,2.26513,3471884.0
2007-02-19 14:06:00,2.26503,2.26503,2.26474,2.26474,853479.0
2007-02-19 14:07:00,2.26472,2.26481,2.26471,2.26471,1387829.0
2007-02-19 14:08:00,2.26459,2.26469,2.26457,2.26463,9816845.0
2007-02-19 14:09:00,2.26455,2.26477,2.26455,2.26477,4565970.0
2007-02-19 14:10:00,2.26474,2.26474,2.26457,2.26473,16965921.0
2007-02-19 14:11:00,2.2648,2.26503,2.2648,2.26503,1104486.0
2007-02-19 14:12:00,2.26518,2.26541,2.26514,2.26529,1316711.0
2007-02-19 14:13:00,2.26538,2.26538,2.26505,2.26534,5152556.0
2007-02-19 14:14:00,2.26535,2.26545,2.26526,2.2653,2598447.0
2007-02-19 14:15:00,2.26527,2.26527,2.26508,2.26508,35033471.0
2007-02-19 14:16:00,2.26513,2.26532,2.26513,2.26532,2428306.0
2007-02-19 14:17:00,2.26531,2.26546,2.2652,2.26546,7118583.0
2007-02-19 14:18:00,2.26546,2.2658,2.2654,2.2658,874949.0
2007-02-19 14:19:00,2.26581,2.26581,2.26543,2.26544,19655347.0
2007-02-19 14:20:00,2.26536,2.2656,2.26536,2.26557,15063200.0
2007-02-19 14:22:00,2.26558,2.26558,2.26548,2.26548,6919118.0
2007-02-19 14:23:00,2.2655,2.2655,2.2654,2.2655,6455512.0
2007-02-19 14:24:00,2.26552,2.26563,2.26545,2.26563,3257576.0
2007-02-19 14:25:00,2.26565,2.26568,2.26562,2.26564,9282230.0
2007-02-19 14:26:00,2.26558,2.26571,2.26554,2.26554,17658129.0
2007-02-19 14:27:00,2.26566,2.26576,2.26566,2.26576,2599360.0
2007-02-19 14:28:00,2.26556,2.26587,2.26556,2.26587,551094.0
2007-02-19 14:29:00,2.26611,2.26622,2.26595,2.26595,4964483.0
2007-02-19 14:30:00,2.26585,2.26585,2.26568,2.26578,2619012.0
2007-02-19 14:31:00,2.2658,2.26581,2.26556,2.26556,1542986.0
2007-02-19 14:32:00,2.26551,2.26551,2.2653,2.2653,9480157.0
2007-02-19 14:33:00,2.26536,2.26548,2.26535,2.26548,2336162.0
2007-02-19 14:34:00,2.2655,2.26573,2.26548,2.26573,2630546.0
2007-02-19 14:35:00,2.26571,2.26571,2.26562,2.26566,14922182.0
2007-02-19 14:36:00,2.26567,2.26572,2.26555,2.26561,18254784.0
2007-02-19 14:37:00,2.26562,2.26597,2.26558,2.26597,4830633.0
2007-02-19 14:38:00,2.26591,2.26592,2.26576,2.2658,3843653.0
2007-02-19 14:39:00,2.26585,2.26603,2.26576,2.26603,8244834.0
2007-02-19 14:40:00,2.26605,2.26605,2.26584,2.26593,5134349.0
2007-02-19 14:41:00,2.26586,2.26586,2.26572,2.26572,7364479.0
2007-02-19 14:42:00,2.26565,2.26567,2.2656,2.26562,5833016.0
2007-02-19 14:43:00,2.26564,2.26564,2.2655,2.26553,2939741.0
2007-02-19 14:44:00,2.26554,2.26575,2.26554,2.26575,1982464.0
2007-02-19 14:46:00,2.26586,2.26617,2.26586,2.2659,9776386.0
2007-02-19 14:47:00,2.26563,2.26584,2.26563,2.26584,749491.0
2007-02-19 14:48:00,2.26573,2.26587,2.26542,2.26565,6674972.0
2007-02-19 14:49:00,2.26582,2.26593,2.26574,2.26593,4979783.0
2007-02-19 14:50:00,2.26577,2.26604,2.26576,2.26604,8511761.0
2007-02-19 14:51:00,2.26606,2.26615,2.26573,2.26615,691869.0
2007-02-19 14:52:00,2.26615,2.26634,2.26615,2.26634,10457473.0
2007-02-19 14:53:00,2.2663,2.2667,2.2663,2.26659,3987090.0
2007-02-19 14:54:00,2.26655,2.2669,2.26655,2.26675,1051365.0
2007-02-19 14:55:00,2.26678,2.26688,2.26678,2.26688,2929607.0
2007-02-19 14:56:00,2.26685,2.26702,2.2668,2.26702,2710990.0
2007-02-19 14:57:00,2.26718,2.26738,2.26715,2.26715,653869.0
2007-02-19 14:58:00,2.26708,2.26708,2.26688,2.26688,5635018.0
2007-02-19 14:59:00,2.2667,2.26681,2.2667,2.2668,1811277.0
2007-02-19 15:00:00,2.26696,2.2672,2.26696,2.2672,3717316.0
2007-02-19 15:01:00,2.26675,2.26706,2.26667,2.26667,5159980.0
2007-02-19 15:02:00,2.26683,2.26692,2.26677,2.26692,15662173.0
2007-02-19 15:03:00,2.26689,2.26702,2.26684,2.26689,3226289.0
2007-02-19 15:04:00,2.26682,2.26693,2.26679,2.26688,1716181.0
2007-02-19 15:05:00,2.26705,2.26711,2.26685,2.26711,6851741.0
2007-02-19 15:06:00,2.26716,2.26748,2.26716,2.26717,1102860.0
2007-02-19 15:07:00,2.26728,2.26728,2.26689,2.26712,7994292.0
2007-02-19 15:08:00,2.26708,2.26728,2.26707,2.26728,3161640.0
2007-02-19 15:09:00,2.26718,2.2676,2.26701,2.2676,6399386.0
2007-02-19 15:10:00,2.26778,2.26781,2.26772,2.26775,6215243.0
2007-02-19 15:11:00,2.26765,2.26765,2.26713,2.26713,18944166.0
2007-02-19 15:12:00,2.26715,2.2672,2.26693,2.26693,7076126.0
2007-02-19 15:13:00,2.26703,2.26703,2.26693,2.26693,2346656.0
2007-02-19 15:14:00,2.26698,2.26698,2.26677,2.26696,4882682.0
2007-02-19 15:15:00,2.26707,2.26724,2.26707,2.26718,27510893.0
2007-02-19 15:16:00,2.26704,2.26744,2.26704,2.26744,136863.0
2007-02-19 15:17:00,2.2673,2.2676,2.2673,2.2676,4888239.0
2007-02-19 15:18:00,2.26756,2.26765,2.26744,2.26765,9223451.0
2007-02-19 15:19:00,2.26756,2.26756,2.2674,2.26743,3108625.0
2007-02-19 15:20:00,2.26742,2.26742,2.26727,2.26734,5575995.0
2007-02-19 15:21:00,2.26732,2.26735,2.26718,2.26728,6399360.0
2007-02-19 15:22:00,2.26733,2.26756,2.26728,2.26756,5250074.0
2007-02-19 15:24:00,2.26775,2.268,2.26772,2.26772,259147.0
2007-02-19 15:25:00,2.26756,2.26756,2.2673,2.26743,5896900.0
2007-02-19 15:26:00,2.26743,2.26743,2.26724,2.26725,3401866.0
2007-02-19 15:27:00,2.26729,2.26732,2.26716,2.26726,20163387.0
2007-02-19 15:28:00,2.26731,2.26744,2.26719,2.26744,6902770.0
2007-02-19 15:29:00,2.26765,2.26773,2.26759,2.26761,1338577.0
2007-02-19 15:30:00,2.26758,2.26758,2.2674,2.26746,1884059.0
2007-02-19 15:31:00,2.26742,2.26742,2.26731,2.26731,4283736.0
2007-02-19 15:32:00,2.26725,2.26725,2.26672,2.26672,22929958.0
2007-02-19 15:33:00,2.26673,2.26673,2.26655,2.26655,3764578.0
2007-02-19 15:34:00,2.26616,2.26649,2.26616,2.26631,1402208.0
2007-02-19 15:35:00,2.26632,2.26632,2.26601,2.26607,1798877.0
2007-02-19 15:36:00,2.26604,2.26604,2.26582,2.26583,1579233.0
2007-02-19 15:37:00,2.26592,2.26595,2.26579,2.26592,13108573.0
2007-02-19 15:38:00,2.26607,2.26626,2.26607,2.26626,36439482.0
2007-02-19 15:39:00,2.26631,2.26631,2.2659,2.2659,1216015.0
2007-02-19 15:40:00,2.26604,2.2662,2.26604,2.2662,5644102.0
2007-02-19 15:41:00,2.26622,2.26622,2.26603,2.26617,3220013.0
2007-02-19 15:42:00,2.26618,2.2662,2.26605,2.26605,1480945.0
2007-02-19 15:44:00,2.26582,2.26588,2.26572,2.26588,3801554.0
2007-02-19 15:45:00,2.26583,2.26584,2.2656,2.2656,9751166.0
2007-02-19 15:46:00,2.2656,2.2656,2.26534,2.26543,2980931.0
2007-02-19 15:47:00,2.2655,2.2655,2.26537,2.26543,3151533.0
2007-02-19 15:48:00,2.2654,2.2654,2.26487,2.26487,2533457.0
2007-02-19 15:49:00,2.26487,2.26493,2.26478,2.2648,17823402.0
2007-02-19 15:50:00,2.26485,2.26485,2.26468,2.26484,23625436.0
2007-02-19 15:51:00,2.26507,2.26511,2.26499,2.26499,5563378.0
2007-02-19 15:52:00,2.26486,2.26487,2.26475,2.26475,3078017.0
2007-02-19 15:53:00,2.26458,2.26458,2.26418,2.26418,9929709.0
2007-02-19 15:54:00,2.2642,2.2642,2.26395,2.26399,1182140.0
2007-02-19 15:55:00,2.26397,2.26397,2.26384,2.26384,22676182.0
2007-02-19 15:56:00,2.26379,2.26379,2.26351,2.26351,3923689.0
2007-02-19 15:57:00,2.2636,2.2636,2.26331,2.26331,4991317.0
2007-02-19 15:58:00,2.26324,2.26334,2.26316,2.26316,4521497.0
2007-02-19 15:59:00,2.26316,2.26316,2.26281,2.26282,2654020.0
2007-02-19 16:00:00,2.26278,2.26306,2.26278,2.26306,1848536.0
2007-02-19 16:01:00,2.26311,2.26331,2.26311,2.26323,3762570.0
2007-02-19 16:02:00,2.26334,2.26354,2.26334,2.26354,2268836.0
2007-02-19 16:03:00,2.2637,2.2637,2.26341,2.26341,6229913.0
2007-02-19 16:04:00,2.26326,2.26326,2.26306,2.26307,1721115.0
2007-02-19 16:05:00,2.26293,2.26312,2.26293,2.26312,8387452.0
2007-02-19 16:06:00,2.26307,2.2631,2.26291,2.26307,5336427.0
2007-02-19 16:07:00,2.26303,2.26303,2.26282,2.26282,3228716.0
2007-02-19 16:08:00,2.26275,2.263,2.2626,2.263,8749525.0
2007-02-19 16:09:00,2.26316,2.2634,2.26311,2.26311,1214451.0
2007-02-19 16:10:00,2.26294,2.26294,2.2627,2.26278,2328056.0
2007-02-19 16:11:00,2.26276,2.26292,2.26276,2.26289,5245451.0
2007-02-19 16:12:00,2.26308,2.26327,2.26307,2.26323,6074599.0
2007-02-19 16:13:00,2.26318,2.26318,2.26296,2.26296,10697424.0
2007-02-19 16:14:00,2.26315,2.26317,2.26309,2.26316,2493650.0
2007-02-19 16:15:00,2.26299,2.26314,2.26299,2.26314,10816073.0
2007-02-19 16:16:00,2.2632,2.26339,2.26316,2.26339,7276179.0
2007-02-19 16:17:00,2.26356,2.26367,2.2635,2.26367,9165524.0
2007-02-19 16:19:00,2.26361,2.26361,2.2634,2.26344,6001413.0
2007-02-19 16:20:00,2.26347,2.26347,2.26311,2.26311,1925842.0
2007-02-19 16:21:00,2.26324,2.26324,2.26295,2.26295,4775337.0
2007-02-19 16:22:00,2.26288,2.26294,2.26268,2.26268,3037897.0
2007-02-19 16:23:00,2.2627,2.26271,2.26259,2.26261,16266036.0
2007-02-19 16:24:00,2.26257,2.26263,2.26214,2.26251,7616782.0
2007-02-19 16:25:00,2.26258,2.26282,2.26254,2.26282,1620020.0
2007-02-19 16:26:00,2.26284,2.26317,2.26284,2.26296,1091146.0
2007-02-19 16:27:00,2.26298,2.26298,2.26246,2.26246,4028125.0
2007-02-19 16:28:00,2.2625,2.26262,2.2625,2.2626,9050249.0
2007-02-19 16:29:00,2.26256,2.26256,2.2624,2.26254,1817131.0
2007-02-19 16:30:00,2.26256,2.26275,2.26256,2.26274,1194445.0
2007-02-19 16:31:00,2.2627,2.26272,2.26261,2.26261,451510.0
2007-02-19 16:32:00,2.26257,2.26276,2.26234,2.26234,2439541.0
2007-02-19 16:33:00,2.26251,2.2626,2.26251,2.26255,2118038.0
2007-02-19 16:34:00,2.26255,2.26277,2.26248,2.26272,1136335.0
2007-02-19 16:35:00,2.2628,2.26288,2.26274,2.2628,5502165.0
2007-02-19 16:36:00,2.26279,2.26279,2.26266,2.26266,3273120.0
2007-02-19 16:37:00,2.2627,2.26286,2.2627,2.26286,11819971.0
2007-02-19 16:38:00,2.26295,2.26315,2.26295,2.26306,7733393.0
2007-02-19 16:39:00,2.26304,2.26311,2.26294,2.26302,5637063.0
2007-02-19 16:40:00,2.26319,2.26331,2.2631,2.26331,2199483.0
2007-02-19 16:41:00,2.26325,2.26335,2.26322,2.26333,4189568.0
2007-02-19 16:42:00,2.26334,2.2634,2.26324,2.2634,3162351.0
2007-02-19 16:43:00,2.2635,2.26355,2.26346,2.26352,5358973.0
2007-02-19 16:44:00,2.26365,2.26381,2.26365,2.2637,10281422.0
2007-02-19 16:45:00,2.26368,2.26372,2.26352,2.2636,25421659.0
2007-02-19 16:46:00,2.26359,2.26368,2.26348,2.26368,6664404.0
2007-02-19 16:47:00,2.26366,2.26382,2.26366,2.26382,9607759.0
2007-02-19 16:48:00,2.26383,2.26402,2.26383,2.26389,8376031.0
2007-02-19 16:49:00,2.26377,2.26377,2.26362,2.26365,7023624.0
2007-02-19 16:50:00,2.26369,2.2637,2.26353,2.26368,1315269.0
2007-02-19 16:51:00,2.26369,2.26405,2.26345,2.26405,20744884.0
2007-02-19 16:52:00,2.26411,2.26429,2.26411,2.26429,9737085.0
2007-02-19 16:53:00,2.2643,2.2643,2.26402,2.26405,10945656.0
2007-02-19 16:54:00,2.26401,2.26401,2.2637,2.26378,8323449.0
2007-02-19 16:55:00,2.26384,2.26395,2.26384,2.26389,4587290.0
2007-02-19 16:56:00,2.26398,2.26411,2.26398,2.26402,5177625.0
2007-02-19 16:57:00,2.26391,2.26391,2.26368,2.26387,3242537.0
2007-02-19 16:58:00,2.26392,2.2643,2.26392,2.2643,5184937.0
2007-02-19 16:59:00,2.2642,2.2644,2.26413,2.26413,32691070.0
2007-02-19 17:00:00,2.26439,2.26464,2.26439,2.26461,8716968.0
2007-02-19 17:01:00,2.26457,2.26457,2.26436,2.26452,14152909.0
2007-02-19 17:02:00,2.26452,2.26457,2.26451,2.26456,18234675.0
2007-02-19 17:03:00,2.26456,2.26462,2.26438,2.26459,7169005.0
2007-02-19 17:04:00,2.26457,2.26466,2.26457,2.26464,3880859.0
2007-02-19 17:05:00,2.26461,2.26471,2.26461,2.26467,395418.0
2007-02-19 17:06:00,2.26446,2.26462,2.26436,2.26447,6041913.0
2007-02-19 17:07:00,2.26464,2.26473,2.2646,2.2646,2367250.0
2007-02-19 17:08:00,2.26467,2.26479,2.26461,2.26463,12247706.0
2007-02-19 17:09:00,2.26458,2.26458,2.26444,2.2645,13753171.0
2007-02-19 17:10:00,2.26463,2.26483,2.26463,2.26483,2254347.0
2007-02-19 17:11:00,2.26485,2.26485,2.26463,2.26479,4497915.0
2007-02-19 17:12:00,2.26473,2.2648,2.26471,2.26471,1908426.0
2007-02-19 17:13:00,2.26497,2.26524,2.26495,2.2651,1102282.0
2007-02-19 17:14:00,2.26502,2.26502,2.26474,2.26487,2109087.0
2007-02-19 17:15:00,2.26486,2.26486,2.26464,2.26472,1161228.0
2007-02-19 17:16:00,2.26485,2.26526,2.26483,2.26526,2032319.0
2007-02-19 17:17:00,2.26509,2.26518,2.26494,2.26494,13512653.0
2007-02-19 17:18:00,2.26499,2.26531,2.26496,2.26516,6474343.0
2007-02-19 17:19:00,2.26511,2.26511,2.26474,2.26474,1912947.0
2007-02-19 17:20:00,2.26481,2.26486,2.2647,2.26479,24116252.0
2007-02-19 17:21:00,2.26475,2.26508,2.26475,2.26497,10161073.0
2007-02-19 17:22:00,2.2651,2.2651,2.26499,2.26499,14439768.0
2007-02-19 17:24:00,2.26494,2.265,2.26494,2.26496,448500.0
2007-02-19 17:25:00,2.26502,2.26521,2.26501,2.2651,3695620.0
2007-02-19 17:26:00,2.26528,2.26543,2.26527,2.26541,2039179.0
2007-02-19 17:27:00,2.26392,2.26565,2.26392,2.26541,4790045.0
2007-02-19 17:28:00,2.26554,2.26564,2.26551,2.26561,8082850.0
2007-02-19 17:29:00,2.26564,2.26572,2.2654,2.26568,2496835.0
2007-02-19 17:30:00,2.26573,2.26577,2.26566,2.26568,755364.0
2007-02-19 17:31:00,2.26583,2.26608,2.26583,2.26604,3115148.0
2007-02-19 17:32:00,2.26611,2.26614,2.26601,2.26601,10229831.0
2007-02-19 17:33:00,2.266,2.26617,2.266,2.26608,9519333.0
2007-02-19 17:34:00,2.26618,2.26628,2.26611,2.26627,3704513.0
2007-02-19 17:35:00,2.26628,2.26641,2.26601,2.26641,7286348.0
2007-02-19 17:36:00,2.26639,2.26649,2.26633,2.26636,14734052.0
2007-02-19 17:37:00,2.26643,2.26649,2.2663,2.26649,9933234.0
2007-02-19 17:38:00,2.26649,2.26658,2.26643,2.26658,1015573.0
2007-02-19 17:39:00,2.26658,2.26658,2.26645,2.26645,1009571.0
2007-02-19 17:40:00,2.2664,2.26652,2.26634,2.2665,82889425.0
2007-02-19 17:41:00,2.26647,2.26647,2.26623,2.26632,1984777.0
2007-02-19 17:42:00,2.26626,2.26648,2.26623,2.26648,6862772.0
2007-02-19 17:43:00,2.26668,2.2668,2.26664,2.26664,1494517.0
2007-02-19 17:44:00,2.26635,2.26645,2.26627,2.26635,6913341.0
2007-02-19 17:45:00,2.26642,2.26646,2.26634,2.26634,29124866.0
2007-02-19 17:46:00,2.2665,2.2666,2.26611,2.26636,2049772.0
2007-02-19 17:47:00,2.2663,2.2663,2.26616,2.26628,3704655.0
2007-02-19 17:48:00,2.26631,2.26652,2.26616,2.26652,5661079.0
2007-02-19 17:49:00,2.2666,2.26689,2.2666,2.26685,2228150.0
2007-02-19 17:50:00,2.26698,2.26698,2.26674,2.26677,1354019.0
2007-02-19 17:51:00,2.26673,2.26673,2.26621,2.26656,1883928.0
2007-02-19 17:52:00,2.26663,2.2668,2.26663,2.2668,2101065.0
2007-02-19 17:53:00,2.26683,2.26718,2.26683,2.26718,4675519.0
2007-02-19 17:54:00,2.26734,2.26791,2.26734,2.26791,8161248.0
2007-02-19 17:55:00,2.26801,2.26811,2.26789,2.26805,4708055.0
2007-02-19 17:56:00,2.26805,2.26805,2.26778,2.26784,1481327.0
2007-02-19 17:57:00,2.26777,2.26777,2.2674,2.26761,8338408.0
2007-02-19 17:58:00,2.26753,2.26753,2.26697,2.26697,3702181.0
2007-02-19 17:59:00,2.2668,2.2668,2.26629,2.26629,11825564.0
2007-02-19 18:00:00,2.26615,2.26615,2.26591,2.26591,10619771.0
2007-02-19 18:01:00,2.26586,2.26622,2.26586,2.26622,15542772.0
2007-02-19 18:02:00,2.26623,2.26623,2.26609,2.26615,2677967.0
2007-02-19 18:03:00,2.26614,2.26622,2.26602,2.26609,14777189.0
2007-02-19 18:04:00,2.26629,2.26637,2.26624,2.26628,4473090.0
2007-02-19 18:05:00,2.26633,2.26644,2.26633,2.26636,5089877.0
2007-02-19 18:06:00,2.26633,2.26639,2.26618,2.26639,1200599.0
2007-02-19 18:07:00,2.26643,2.26679,2.26643,2.26655,1086781.0
2007-02-19 18:08:00,2.26655,2.26655,2.26634,2.26636,1411569.0
2007-02-19 18:09:00,2.26638,2.26638,2.26595,2.2662,18196332.0
2007-02-19 18:10:00,2.2663,2.26632,2.26613,2.26629,598663.0
2007-02-19 18:11:00,2.26613,2.26625,2.26607,2.26625,11611712.0
2007-02-19 18:12:00,2.26628,2.26651,2.26628,2.2665,4667704.0
2007-02-19 18:13:00,2.26652,2.26682,2.26652,2.26672,6554387.0
2007-02-19 18:14:00,2.2669,2.26708,2.26684,2.26708,1243205.0
2007-02-19 18:15:00,2.26707,2.26719,2.26706,2.26719,2104188.0
2007-02-19 18:16:00,2.26712,2.26742,2.26712,2.26723,3124219.0
2007-02-19 18:17:00,2.26746,2.26781,2.26746,2.26762,12176459.0
2007-02-19 18:18:00,2.26775,2.26778,2.26771,2.26775,937223.0
2007-02-19 18:19:00,2.26756,2.26756,2.26741,2.26741,13447654.0
2007-02-19 18:20:00,2.26748,2.26756,2.26713,2.2675,2724357.0
2007-02-19 18:21:00,2.26763,2.26787,2.26763,2.26782,1673345.0
2007-02-19 18:22:00,2.26779,2.2681,2.26779,2.26797,1165941.0
2007-02-19 18:23:00,2.26809,2.26809,2.26788,2.268,878441.0
2007-02-19 18:24:00,2.26795,2.26833,2.26795,2.26824,4144455.0
2007-02-19 18:25:00,2.26849,2.26878,2.26849,2.26878,3430130.0
2007-02-19 18:26:00,2.26883,2.26883,2.26871,2.26874,3921031.0
2007-02-19 18:27:00,2.26868,2.26882,2.26861,2.26861,1855176.0
2007-02-19 18:28:00,2.26845,2.26845,2.26799,2.26801,6160013.0
2007-02-19 18:29:00,2.2682,2.26862,2.2682,2.26845,1546904.0
2007-02-19 18:30:00,2.26843,2.26843,2.26793,2.26808,4232013.0
2007-02-19 18:31:00,2.26797,2.26797,2.26774,2.26791,10161053.0
2007-02-19 18:32:00,2.26801,2.26801,2.26766,2.2679,12137355.0
2007-02-19 18:33:00,2.26795,2.26807,2.26794,2.26804,6461872.0
2007-02-19 18:34:00,2.26807,2.26825,2.26791,2.26825,4331122.0
2007-02-19 18:35:00,2.26817,2.26853,2.26817,2.26853,4696079.0
2007-02-19 18:36:00,2.26859,2.26867,2.26831,2.26831,2376659.0
2007-02-19 18:37:00,2.26813,2.26824,2.26801,2.26818,8387315.0
2007-02-19 18:38:00,2.26822,2.26833,2.26821,2.26826,8888973.0
2007-02-19 18:39:00,2.26832,2.26847,2.26821,2.26847,2048505.0
2007-02-19 18:40:00,2.26852,2.26868,2.2684,2.26855,1676978.0
2007-02-19 18:41:00,2.26873,2.26873,2.26862,2.26862,6159936.0
2007-02-19 18:42:00,2.2685,2.26851,2.26816,2.26816,6822191.0
2007-02-19 18:43:00,2.26813,2.26819,2.26813,2.26819,11252390.0
2007-02-19 18:44:00,2.2683,2.2683,2.26817,2.26817,7903114.0
2007-02-19 18:45:00,2.26818,2.26833,2.26815,2.26831,14098449.0
2007-02-19 18:46:00,2.26838,2.26852,2.26835,2.26852,15006898.0
2007-02-19 18:47:00,2.26855,2.26867,2.26843,2.26867,5448866.0
2007-02-19 18:48:00,2.26875,2.26897,2.26871,2.26897,1393833.0
2007-02-19 18:49:00,2.26879,2.26894,2.2686,2.26864,1317972.0
2007-02-19 18:50:00,2.26849,2.26854,2.2684,2.26841,8762457.0
2007-02-19 18:51:00,2.26842,2.26857,2.2683,2.26857,9743144.0
2007-02-19 18:52:00,2.26858,2.26864,2.26842,2.26842,7698686.0
2007-02-19 18:53:00,2.26839,2.26842,2.2683,2.26842,5338262.0
2007-02-19 18:54:00,2.26846,2.26859,2.26846,2.26856,6091667.0
2007-02-19 18:55:00,2.26853,2.26853,2.26841,2.26843,17773089.0
2007-02-19 18:56:00,2.26845,2.2686,2.26845,2.2686,561932.0
2007-02-19 18:57:00,2.26851,2.26875,2.26851,2.26875,4862035.0
2007-02-19 18:58:00,2.26877,2.26887,2.26873,2.26879,4844337.0
2007-02-19 18:59:00,2.26878,2.26898,2.26878,2.26895,5163411.0
2007-02-19 19:00:00,2.26887,2.26937,2.26887,2.26926,8293403.0
2007-02-19 19:01:00,2.26914,2.26914,2.26752,2.2689,3610570.0
2007-02-19 19:02:00,2.26895,2.26905,2.26895,2.26905,937568.0
2007-02-19 19:03:00,2.26898,2.26898,2.26831,2.26831,10633881.0
2007-02-19 19:04:00,2.26826,2.26852,2.26826,2.26852,4346509.0
2007-02-19 19:06:00,2.26851,2.26867,2.26851,2.26867,11067558.0
2007-02-19 19:07:00,2.26872,2.26874,2.26859,2.26874,6150278.0
2007-02-19 19:08:00,2.26882,2.26903,2.26882,2.26903,7719239.0
2007-02-19 19:09:00,2.26924,2.2697,2.26924,2.2697,13621583.0
2007-02-19 19:10:00,2.26969,2.26969,2.26955,2.26961,1947270.0
2007-02-19 19:11:00,2.26965,2.26981,2.26965,2.26981,3914348.0
2007-02-19 19:12:00,2.26989,2.26998,2.26986,2.26986,8552122.0
2007-02-19 19:13:00,2.26985,2.27001,2.26932,2.26932,1103941.0
2007-02-19 19:14:00,2.26988,2.27006,2.26985,2.27006,4653665.0
2007-02-19 19:15:00,2.27013,2.27026,2.26998,2.27026,9336093.0
2007-02-19 19:16:00,2.27017,2.27039,2.27011,2.27011,3769525.0
2007-02-19 19:17:00,2.27006,2.27013,2.27,2.27013,8071919.0
2007-02-19 19:18:00,2.27018,2.27053,2.27018,2.27051,3685063.0
2007-02-19 19:19:00,2.27053,2.27053,2.2703,2.27041,3670252.0
2007-02-19 19:20:00,2.27032,2.27045,2.27022,2.27045,1844464.0
2007-02-19 19:21:00,2.27063,2.27075,2.27058,2.2707,7805119.0
2007-02-19 19:22:00,2.27066,2.27068,2.27051,2.27068,6771673.0
2007-02-19 19:23:00,2.27075,2.27094,2.27074,2.27082,3218375.0
2007-02-19 19:24:00,2.271,2.27123,2.271,2.27107,1053628.0
2007-02-19 19:25:00,2.27116,2.27116,2.27093,2.27093,1929569.0
2007-02-19 19:26:00,2.2709,2.27093,2.27046,2.27046,3559664.0
2007-02-19 19:27:00,2.27085,2.27088,2.27073,2.27088,2245268.0
2007-02-19 19:28:00,2.27087,2.27107,2.27081,2.27107,1767825.0
2007-02-19 19:29:00,2.27096,2.27145,2.27096,2.27145,3689833.0
2007-02-19 19:30:00,2.27132,2.27132,2.27114,2.27118,2203591.0
2007-02-19 19:31:00,2.27128,2.27156,2.27126,2.27132,7106380.0
2007-02-19 19:32:00,2.27124,2.27144,2.27124,2.2713,4442909.0
2007-02-19 19:33:00,2.27132,2.27144,2.27129,2.27139,1563410.0
2007-02-19 19:34:00,2.27137,2.2714,2.27123,2.2714,1014204.0
2007-02-19 19:35:00,2.27135,2.27142,2.27122,2.27142,5487109.0
2007-02-19 19:36:00,2.27141,2.27153,2.27141,2.27153,8051888.0
2007-02-19 19:37:00,2.27148,2.2715,2.27133,2.2715,3381824.0
2007-02-19 19:38:00,2.27145,2.27145,2.27142,2.27142,6730629.0
2007-02-19 19:39:00,2.26995,2.27147,2.26995,2.2714,5006669.0
2007-02-19 19:40:00,2.27143,2.27143,2.27122,2.27131,7775413.0
2007-02-19 19:41:00,2.27127,2.27135,2.27127,2.27135,186552.0
2007-02-19 19:42:00,2.27138,2.27141,2.27133,2.27138,2881928.0
2007-02-19 19:43:00,2.27138,2.27142,2.27138,2.27142,6429967.0
2007-02-19 19:44:00,2.27143,2.27149,2.27143,2.27145,16767682.0
2007-02-19 19:45:00,2.27133,2.27181,2.27133,2.27181,3525871.0
2007-02-19 19:46:00,2.27182,2.27201,2.27182,2.27193,5846986.0
2007-02-19 19:48:00,2.272,2.27241,2.272,2.27241,7139373.0
2007-02-19 19:49:00,2.27236,2.27244,2.27225,2.27241,17099943.0
2007-02-19 19:50:00,2.27239,2.2724,2.27235,2.27235,1516307.0
2007-02-19 19:51:00,2.27248,2.27256,2.27247,2.27256,3703854.0
2007-02-19 19:52:00,2.27249,2.27305,2.27249,2.27305,5678871.0
2007-02-19 19:53:00,2.27318,2.2733,2.27305,2.27305,2896053.0
2007-02-19 19:54:00,2.27305,2.27305,2.27279,2.27295,14810131.0
2007-02-19 19:55:00,2.27312,2.27342,2.27301,2.27342,18490635.0
2007-02-19 19:56:00,2.27334,2.27336,2.27311,2.27311,2499021.0
2007-02-19 19:57:00,2.27314,2.27317,2.27297,2.27312,1461411.0
2007-02-19 19:58:00,2.27311,2.27333,2.27311,2.27333,6870012.0
2007-02-19 19:59:00,2.27344,2.27365,2.27344,2.27359,931505.0
2007-02-19 20:00:00,2.27379,2.2739,2.27379,2.2739,1299114.0
2007-02-19 20:01:00,2.274,2.274,2.2739,2.2739,3950711.0
2007-02-19 20:02:00,2.27252,2.27451,2.27252,2.27446,3709923.0
2007-02-19 20:03:00,2.27453,2.27453,2.27381,2.27381,2766516.0
2007-02-19 20:04:00,2.27389,2.27411,2.27389,2.27411,3788287.0
2007-02-19 20:05:00,2.27413,2.27422,2.27413,2.27422,10963524.0
2007-02-19 20:06:00,2.27417,2.27417,2.27381,2.27381,5874115.0
2007-02-19 20:07:00,2.27388,2.27407,2.27381,2.27403,12198477.0
2007-02-19 20:08:00,2.27413,2.27413,2.27409,2.27409,2864968.0
2007-02-19 20:10:00,2.27391,2.27398,2.27364,2.27374,11501350.0
2007-02-19 20:11:00,2.27367,2.27373,2.27361,2.27361,1625012.0
2007-02-19 20:12:00,2.27377,2.27404,2.27377,2.27391,8247567.0
2007-02-19 20:13:00,2.27383,2.27383,2.2736,2.27365,5812606.0
2007-02-19 20:14:00,2.27364,2.27364,2.27341,2.27341,7647580.0
2007-02-19 20:15:00,2.2734,2.2734,2.27315,2.27324,1657668.0
2007-02-19 20:16:00,2.27317,2.27317,2.27174,2.27296,6028855.0
2007-02-19 20:17:00,2.27297,2.27297,2.27276,2.27276,3806263.0
2007-02-19 20:18:00,2.27271,2.27271,2.27217,2.27217,1571503.0
2007-02-19 20:19:00,2.27264,2.27265,2.27251,2.27256,4260900.0
2007-02-19 20:20:00,2.27251,2.27251,2.27206,2.2722,1437463.0
2007-02-19 20:21:00,2.27225,2.27225,2.27073,2.27201,6786944.0
2007-02-19 20:22:00,2.27198,2.27198,2.27185,2.27185,4865350.0
2007-02-19 20:23:00,2.27187,2.27191,2.27186,2.27186,6376052.0
2007-02-19 20:24:00,2.27185,2.27185,2.27173,2.27175,1486766.0
2007-02-19 20:25:00,2.27165,2.27165,2.27141,2.27147,2575930.0
2007-02-19 20:26:00,2.27141,2.27144,2.27128,2.27128,4476847.0
2007-02-19 20:27:00,2.2712,2.27122,2.2712,2.27122,4678056.0
2007-02-19 20:28:00,2.27116,2.27116,2.27086,2.27114,1775288.0
2007-02-19 20:30:00,2.27114,2.27122,2.27109,2.27109,13037153.0
2007-02-19 20:31:00,2.27131,2.27163,2.27131,2.27148,28158243.0
2007-02-19 20:32:00,2.2716,2.2716,2.27149,2.27149,654258.0
2007-02-19 20:34:00,2.27148,2.2715,2.27138,2.27138,1560448.0
2007-02-19 20:35:00,2.27136,2.27136,2.27107,2.27111,6400539.0
2007-02-19 20:36:00,2.2711,2.27119,2.27108,2.27119,1589335.0
2007-02-19 20:37:00,2.27127,2.27127,2.27098,2.27106,17205116.0
2007-02-19 20:38:00,2.27104,2.27121,2.27104,2.27121,1348471.0
2007-02-19 20:39:00,2.27122,2.27142,2.27122,2.27142,4889096.0
2007-02-19 20:40:00,2.27152,2.27154,2.27139,2.27154,1137904.0
2007-02-19 20:41:00,2.27141,2.27158,2.27132,2.27132,4259270.0
2007-02-19 20:42:00,2.27117,2.27117,2.27092,2.27092,1256121.0
2007-02-19 20:46:00,2.27081,2.27086,2.2707,2.2708,1439435.0
2007-02-19 20:47:00,2.27088,2.2711,2.27088,2.2711,2948543.0
2007-02-19 20:50:00,2.27108,2.27122,2.27102,2.27113,3565887.0
2007-02-19 20:51:00,2.27117,2.27117,2.27113,2.27113,1259664.0
2007-02-19 20:52:00,2.27106,2.27125,2.27106,2.27106,2652148.0
2007-02-19 20:53:00,2.27088,2.27088,2.27061,2.27061,1845288.0
2007-02-19 20:54:00,2.27056,2.27056,2.27049,2.27056,10058141.0
2007-02-19 20:55:00,2.27063,2.2707,2.27058,2.27061,6041228.0
2007-02-19 20:56:00,2.27064,2.27077,2.27064,2.27077,971600.0
2007-02-19 20:57:00,2.27076,2.27076,2.27062,2.27062,1677356.0
2007-02-19 20:58:00,2.27075,2.27075,2.27075,2.27075,810783.0
2007-02-19 20:59:00,2.27083,2.27099,2.27078,2.27097,13899301.0
2007-02-19 21:01:00,2.27103,2.27134,2.27103,2.27134,661173.0
2007-02-19 21:02:00,2.27132,2.27132,2.27117,2.27117,6695677.0
2007-02-19 21:03:00,2.27116,2.27116,2.27093,2.27097,4151333.0
2007-02-19 21:04:00,2.27084,2.27089,2.27069,2.27069,4242028.0
2007-02-19 21:05:00,2.27073,2.27082,2.27073,2.27082,359723.0
2007-02-19 21:07:00,2.27087,2.27096,2.27084,2.27093,13560040.0
2007-02-19 21:08:00,2.27106,2.2712,2.27106,2.27114,24231938.0
2007-02-19 21:09:00,2.27108,2.27142,2.27108,2.27142,13803443.0
2007-02-19 21:12:00,2.27133,2.27136,2.27115,2.27115,2289719.0
2007-02-19 21:13:00,2.27113,2.27115,2.27072,2.27115,1197461.0
2007-02-19 21:17:00,2.27117,2.2713,2.27091,2.2713,1518208.0
2007-02-19 21:18:00,2.27126,2.27144,2.27126,2.27144,5410383.0
2007-02-19 21:19:00,2.27144,2.27144,2.27097,2.27098,2716645.0
2007-02-19 21:20:00,2.27106,2.27138,2.27106,2.27138,9001754.0
2007-02-19 21:23:00,2.27118,2.27119,2.27082,2.27082,2890135.0
2007-02-19 21:24:00,2.27089,2.27089,2.27074,2.27074,2876398.0
2007-02-19 21:26:00,2.27075,2.27106,2.27075,2.27105,5270846.0
2007-02-19 21:28:00,2.27099,2.27115,2.27099,2.27115,55482.0
2007-02-19 21:29:00,2.27122,2.27122,2.27095,2.27095,12514386.0
2007-02-19 21:31:00,2.27104,2.27104,2.27097,2.27099,769543.0
2007-02-19 21:32:00,2.27088,2.27103,2.27088,2.27103,1154208.0
2007-02-19 21:33:00,2.271,2.271,2.27082,2.27084,6469221.0
2007-02-19 21:34:00,2.27065,2.27076,2.27065,2.27068,755753.0
2007-02-19 21:35:00,2.27067,2.27072,2.27026,2.27072,19451021.0
2007-02-19 21:40:00,2.27068,2.27094,2.27068,2.27094,7307941.0
2007-02-19 21:41:00,2.27055,2.27091,2.27055,2.27086,3210995.0
2007-02-19 21:42:00,2.27082,2.27082,2.27053,2.2706,8086332.0
2007-02-19 21:43:00,2.27042,2.27042,2.27023,2.27029,3326973.0
2007-02-19 21:44:00,2.27034,2.2705,2.27034,2.2705,2353166.0
2007-02-19 21:45:00,2.27055,2.27055,2.2704,2.2704,6703124.0
2007-02-19 21:51:00,2.27025,2.27047,2.27025,2.27039,19228696.0
2007-02-19 21:52:00,2.27031,2.27058,2.27031,2.27054,1469984.0
2007-02-19 21:53:00,2.27051,2.27051,2.27007,2.27019,12323744.0
2007-02-19 21:54:00,2.27015,2.27023,2.27015,2.27023,3965389.0
2007-02-19 21:58:00,2.27022,2.27022,2.27007,2.27018,2423755.0
2007-02-19 21:59:00,2.27011,2.27018,2.27005,2.27005,1595999.0
2007-02-19 22:00:00,2.26997,2.27014,2.26997,2.26998,4142819.0
2007-02-19 22:01:00,2.26999,2.26999,2.26995,2.26995,3236587.0
2007-02-19 22:02:00,2.26999,2.26999,2.26984,2.26984,693824.0
2007-02-19 22:04:00,2.27012,2.27042,2.27012,2.27042,4278563.0
2007-02-19 22:05:00,2.27047,2.27084,2.27047,2.27084,2701119.0
2007-02-19 22:06:00,2.27098,2.27113,2.27093,2.27111,11774582.0
2007-02-19 22:07:00,2.27116,2.27137,2.27116,2.27137,11787244.0
2007-02-19 22:09:00,2.27135,2.27165,2.27135,2.27165,2547238.0
2007-02-19 22:12:00,2.27161,2.27161,2.27146,2.27151,514506.0
2007-02-19 22:14:00,2.27153,2.27153,2.27136,2.27138,10884987.0
2007-02-19 22:15:00,2.27118,2.27134,2.27118,2.27134,2162046.0
2007-02-19 22:19:00,2.27133,2.27171,2.27125,2.27171,36226835.0
2007-02-19 22:21:00,2.27165,2.27167,2.27149,2.27149,2209397.0
2007-02-19 22:22:00,2.2715,2.2715,2.2714,2.27142,2368449.0
2007-02-19 22:23:00,2.27124,2.27133,2.27111,2.27115,9020082.0
2007-02-19 22:24:00,2.2711,2.2711,2.2708,2.27083,1722490.0
2007-02-19 22:25:00,2.27075,2.27085,2.27075,2.27078,1624975.0
2007-02-19 22:26:00,2.27077,2.27087,2.27076,2.27076,8023579.0
2007-02-19 22:27:00,2.27062,2.2708,2.27062,2.2708,3148211.0
2007-02-19 22:28:00,2.27092,2.27122,2.27092,2.27122,7050498.0
2007-02-19 22:29:00,2.271,2.2711,2.271,2.2711,162799.0
2007-02-19 22:30:00,2.27102,2.27102,2.27077,2.27082,13357765.0
2007-02-19 22:31:00,2.27089,2.27089,2.27067,2.27083,2835617.0
2007-02-19 22:34:00,2.27085,2.2711,2.27085,2.2711,16007883.0
2007-02-19 22:35:00,2.27118,2.27118,2.27108,2.27109,4799411.0
2007-02-19 22:38:00,2.27114,2.27133,2.27114,2.27132,617859.0
2007-02-19 22:41:00,2.27134,2.27143,2.27133,2.27143,3908006.0
2007-02-19 22:43:00,2.27149,2.27169,2.27148,2.27169,355519.0
2007-02-19 22:44:00,2.27152,2.27152,2.27136,2.27136,1469890.0
2007-02-19 22:46:00,2.27151,2.27152,2.27115,2.27152,514086.0
2007-02-19 22:49:00,2.27172,2.27172,2.27152,2.27161,1732164.0
2007-02-19 22:50:00,2.27153,2.27155,2.27141,2.27145,9837363.0
2007-02-19 22:51:00,2.27156,2.27169,2.27156,2.27169,8372559.0
2007-02-19 22:53:00,2.27164,2.27186,2.27164,2.27186,674262.0
2007-02-19 22:54:00,2.27186,2.27198,2.27185,2.27185,4675908.0
2007-02-19 22:55:00,2.27169,2.27179,2.27161,2.27164,8545153.0
2007-02-19 22:58:00,2.27165,2.27165,2.27123,2.27144,5370628.0
2007-02-19 22:59:00,2.27149,2.27162,2.27149,2.27162,1888005.0
2007-02-19 23:01:00,2.2715,2.2715,2.27121,2.27125,9448732.0
2007-02-19 23:02:00,2.27114,2.27114,2.27109,2.27109,2383942.0
2007-02-19 23:03:00,2.27106,2.27106,2.2708,2.2708,2834254.0
2007-02-19 23:06:00,2.27078,2.27081,2.27047,2.27081,15055367.0
2007-02-19 23:07:00,2.27095,2.27095,2.27082,2.27087,751282.0
2007-02-19 23:08:00,2.27102,2.27131,2.27102,2.27124,7941398.0
2007-02-19 23:09:00,2.27123,2.27123,2.27092,2.27092,33583345.0
2007-02-19 23:10:00,2.27089,2.27089,2.27073,2.27087,6596844.0
2007-02-19 23:11:00,2.27094,2.27115,2.27085,2.27115,3388405.0
2007-02-19 23:13:00,2.2712,2.27123,2.27113,2.27116,20628291.0
2007-02-19 23:14:00,2.2712,2.27127,2.27088,2.27127,5255249.0
2007-02-19 23:16:00,2.27127,2.27127,2.27114,2.27114,1389491.0
2007-02-19 23:18:00,2.27116,2.27125,2.27111,2.27125,3304076.0
2007-02-19 23:19:00,2.27129,2.2715,2.27129,2.2715,7159522.0
2007-02-19 23:21:00,2.27137,2.27172,2.27137,2.27172,5299362.0
2007-02-19 23:22:00,2.27175,2.27177,2.27175,2.27177,1220338.0
2007-02-19 23:24:00,2.27183,2.27183,2.27152,2.2716,1294090.0
2007-02-19 23:27:00,2.2716,2.2716,2.27133,2.2716,1397390.0
2007-02-19 23:30:00,2.27159,2.27159,2.27139,2.27139,4547970.0
2007-02-19 23:34:00,2.27139,2.27152,2.27139,2.27147,6827454.0
2007-02-19 23:39:00,2.27142,2.27142,2.27115,2.27125,2537654.0
2007-02-19 23:46:00,2.27116,2.27122,2.27113,2.27122,1524605.0
2007-02-19 23:47:00,2.27111,2.27129,2.27111,2.27129,7049015.0
2007-02-19 23:54:00,2.27124,2.27124,2.27104,2.2712,1854365.0
2007-02-19 23:55:00,2.27113,2.27113,2.27102,2.27102,3224470.0
2007-02-19 23:59:00,2.271,2.27106,2.27081,2.27106,14510956.0
2007-02-20 00:00:00,2.27096,2.27096,2.27079,2.27082,3081278.0
2007-02-20 00:02:00,2.271,2.27112,2.271,2.27112,557099.0
2007-02-20 00:03:00,2.27111,2.27111,2.27087,2.27091,12038004.0
2007-02-20 00:04:00,2.27071,2.27087,2.27071,2.27087,1903786.0
2007-02-20 00:05:00,2.27085,2.27102,2.2708,2.27102,941125.0
2007-02-20 00:07:00,2.27094,2.27094,2.2706,2.2706,6318123.0
2007-02-20 00:08:00,2.27054,2.27065,2.2704,2.2704,6676689.0
2007-02-20 00:09:00,2.27028,2.27056,2.27028,2.27054,6413592.0
2007-02-20 00:10:00,2.27054,2.27078,2.27054,2.27078,11581391.0
2007-02-20 00:12:00,2.27066,2.27066,2.27035,2.27055,647212.0
2007-02-20 00:13:00,2.27062,2.27072,2.27062,2.27066,1811196.0
2007-02-20 00:18:00,2.27059,2.27059,2.27059,2.27059,3479240.0
2007-02-20 00:19:00,2.27056,2.2709,2.27056,2.2709,17709450.0
2007-02-20 00:20:00,2.2709,2.27111,2.27088,2.27109,6997092.0
2007-02-20 00:21:00,2.27102,2.27102,2.27072,2.27085,1221314.0
2007-02-20 00:22:00,2.27086,2.2709,2.27072,2.27074,1751399.0
2007-02-20 00:23:00,2.27074,2.27075,2.27045,2.27061,1744547.0
2007-02-20 00:24:00,2.27072,2.271,2.27072,2.271,1825587.0
2007-02-20 00:25:00,2.27106,2.27106,2.27092,2.27092,411798.0
2007-02-20 00:26:00,2.27082,2.27102,2.27082,2.27102,908465.0
2007-02-20 00:27:00,2.27106,2.27122,2.271,2.27119,1728376.0
2007-02-20 00:28:00,2.27127,2.27145,2.27121,2.27145,1362489.0
2007-02-20 00:29:00,2.2714,2.27141,2.26988,2.27128,4492969.0
2007-02-20 00:30:00,2.27139,2.27139,2.27135,2.27135,3982365.0
2007-02-20 00:31:00,2.27148,2.27163,2.27144,2.27163,1056072.0
2007-02-20 00:32:00,2.27151,2.2717,2.27151,2.2717,916678.0
2007-02-20 00:34:00,2.2717,2.27195,2.2717,2.27195,20220881.0
2007-02-20 00:37:00,2.27194,2.27194,2.27173,2.27173,1101445.0
2007-02-20 00:38:00,2.27171,2.27171,2.27168,2.27168,178262.0
2007-02-20 00:45:00,2.27153,2.27171,2.27153,2.27171,1018055.0
2007-02-20 00:46:00,2.27175,2.27175,2.27139,2.2714,9450141.0
2007-02-20 00:48:00,2.27132,2.27146,2.27121,2.27144,10338235.0
2007-02-20 00:49:00,2.27147,2.27155,2.27143,2.27143,5876986.0
2007-02-20 00:50:00,2.2717,2.2717,2.27142,2.27142,3443892.0
2007-02-20 00:52:00,2.27148,2.27169,2.27148,2.27169,355333.0
2007-02-20 00:53:00,2.27171,2.27173,2.27171,2.27173,1064841.0
2007-02-20 00:54:00,2.27175,2.27185,2.27175,2.27185,277035.0
2007-02-20 00:56:00,2.27166,2.27168,2.27147,2.27147,10331981.0
2007-02-20 00:57:00,2.27129,2.27139,2.27113,2.27113,913949.0
2007-02-20 00:58:00,2.27093,2.27093,2.27082,2.27082,1113649.0
2007-02-20 00:59:00,2.27073,2.27084,2.27073,2.27084,3090769.0
2007-02-20 01:00:00,2.27076,2.27109,2.27076,2.27109,1439853.0
2007-02-20 01:01:00,2.27113,2.27133,2.27113,2.27133,1607156.0
2007-02-20 01:03:00,2.27138,2.27138,2.2712,2.2712,3089970.0
2007-02-20 01:04:00,2.27114,2.27114,2.27088,2.27092,14957635.0
2007-02-20 01:05:00,2.27091,2.27112,2.27091,2.27112,7208567.0
2007-02-20 01:08:00,2.27117,2.27129,2.27112,2.27112,1823325.0
2007-02-20 01:09:00,2.27129,2.27133,2.2712,2.27131,10334012.0
2007-02-20 01:10:00,2.27137,2.27145,2.2713,2.27136,12726501.0
2007-02-20 01:11:00,2.27138,2.27138,2.27129,2.27133,3292702.0
2007-02-20 01:12:00,2.27147,2.27158,2.27147,2.27158,613389.0
2007-02-20 01:14:00,2.27168,2.272,2.27163,2.272,12554412.0
2007-02-20 01:16:00,2.27199,2.27199,2.2717,2.27172,1929354.0
2007-02-20 01:17:00,2.2715,2.2718,2.2715,2.2718,1841116.0
2007-02-20 01:18:00,2.27188,2.27207,2.27164,2.27198,12574686.0
2007-02-20 01:19:00,2.27199,2.27199,2.27176,2.27176,1838267.0
2007-02-20 01:20:00,2.27175,2.27175,2.27164,2.27164,729825.0
2007-02-20 01:23:00,2.27171,2.272,2.27166,2.27174,36612908.0
2007-02-20 01:24:00,2.27161,2.27165,2.27157,2.27165,8207007.0
2007-02-20 01:25:00,2.27165,2.27186,2.27165,2.27186,9319974.0
2007-02-20 01:26:00,2.27188,2.27207,2.27188,2.27204,8274710.0
2007-02-20 01:27:00,2.27189,2.27195,2.27183,2.27195,4473344.0
2007-02-20 01:28:00,2.27192,2.27192,2.27167,2.27168,2979169.0
2007-02-20 01:29:00,2.27188,2.27213,2.27188,2.27204,4165412.0
2007-02-20 01:30:00,2.27193,2.272,2.27184,2.27184,2374878.0
2007-02-20 01:31:00,2.27194,2.27194,2.27169,2.27169,501702.0
2007-02-20 01:32:00,2.27167,2.27179,2.27159,2.27159,6259393.0
2007-02-20 01:33:00,2.27156,2.27156,2.27145,2.27145,2189813.0
2007-02-20 01:37:00,2.27151,2.27151,2.27135,2.27135,4312783.0
2007-02-20 01:40:00,2.27121,2.27125,2.27072,2.27077,1750993.0
2007-02-20 01:41:00,2.2707,2.27073,2.27051,2.27062,3657933.0
2007-02-20 01:42:00,2.27056,2.27063,2.27037,2.27037,1698607.0
2007-02-20 01:43:00,2.27033,2.27056,2.27033,2.27049,3371668.0
2007-02-20 01:46:00,2.2706,2.27079,2.2706,2.27079,1685597.0
2007-02-20 01:47:00,2.27079,2.27082,2.27079,2.27082,783855.0
2007-02-20 01:48:00,2.27085,2.27109,2.27084,2.27097,1288620.0
2007-02-20 01:50:00,2.27089,2.27089,2.27085,2.27085,11318379.0
2007-02-20 01:51:00,2.27088,2.27088,2.27059,2.27072,10942663.0
2007-02-20 01:54:00,2.27074,2.27087,2.27074,2.27085,6618020.0
2007-02-20 01:55:00,2.27082,2.27085,2.27079,2.27085,547198.0
2007-02-20 01:56:00,2.27086,2.271,2.27076,2.271,2550819.0
2007-02-20 01:57:00,2.27085,2.27117,2.27085,2.27117,5608706.0
2007-02-20 01:58:00,2.27119,2.2712,2.2711,2.2711,7674187.0
2007-02-20 01:59:00,2.27123,2.27123,2.27106,2.27116,6102668.0
2007-02-20 02:01:00,2.27112,2.27153,2.27112,2.27153,7870962.0
2007-02-20 02:02:00,2.2715,2.27153,2.27142,2.27147,6184482.0
2007-02-20 02:03:00,2.27159,2.27159,2.27138,2.27154,2579975.0
2007-02-20 02:04:00,2.27165,2.27202,2.27165,2.27202,540922.0
2007-02-20 02:05:00,2.27207,2.27212,2.27205,2.27212,6065455.0
2007-02-20 02:06:00,2.27206,2.27206,2.27191,2.27191,627145.0
2007-02-20 02:07:00,2.27184,2.27192,2.27183,2.27183,4632695.0
2007-02-20 02:08:00,2.27188,2.2721,2.27184,2.2721,11313755.0
2007-02-20 02:09:00,2.27215,2.27241,2.27211,2.27241,6033073.0
2007-02-20 02:10:00,2.2724,2.2724,2.27237,2.27237,4837734.0
2007-02-20 02:11:00,2.27225,2.27237,2.27212,2.27213,13663270.0
2007-02-20 02:12:00,2.2721,2.2721,2.27207,2.27207,3745351.0
2007-02-20 02:13:00,2.27207,2.27207,2.27188,2.27188,5210177.0
2007-02-20 02:15:00,2.27187,2.27187,2.27171,2.27173,1946603.0
2007-02-20 02:16:00,2.27156,2.27165,2.2715,2.2715,3457768.0
2007-02-20 02:18:00,2.27143,2.27161,2.27143,2.27144,1297807.0
2007-02-20 02:19:00,2.27143,2.27143,2.27103,2.27103,1788553.0
2007-02-20 02:20:00,2.27113,2.2712,2.27113,2.2712,455103.0
2007-02-20 02:21:00,2.27123,2.27141,2.27123,2.2714,2770255.0
2007-02-20 02:25:00,2.27132,2.27135,2.27115,2.27115,1900489.0
2007-02-20 02:31:00,2.27114,2.27114,2.27085,2.2709,2940647.0
2007-02-20 02:33:00,2.27086,2.27095,2.27086,2.27095,3445242.0
2007-02-20 02:34:00,2.27101,2.27116,2.27101,2.27116,6300182.0
2007-02-20 02:35:00,2.27122,2.27127,2.27122,2.27127,550311.0
2007-02-20 02:37:00,2.27125,2.27125,2.27116,2.27118,5194476.0
2007-02-20 02:38:00,2.27124,2.27143,2.27124,2.27143,917913.0
2007-02-20 02:39:00,2.27144,2.27144,2.27137,2.27137,729533.0
2007-02-20 02:40:00,2.27116,2.2715,2.27116,2.27141,17544556.0
2007-02-20 02:41:00,2.27133,2.27133,2.2709,2.27114,8248909.0
2007-02-20 02:43:00,2.27114,2.27114,2.27093,2.27093,2053596.0
2007-02-20 02:44:00,2.27087,2.27088,2.27071,2.27071,19553564.0
2007-02-20 02:46:00,2.27078,2.27078,2.2706,2.27068,9464801.0
2007-02-20 02:47:00,2.2707,2.27098,2.2707,2.27098,580751.0
2007-02-20 02:48:00,2.27102,2.27144,2.27102,2.27144,2994729.0
2007-02-20 02:49:00,2.27148,2.27167,2.27147,2.27167,4493066.0
2007-02-20 02:50:00,2.27154,2.2716,2.27145,2.27157,9787849.0
2007-02-20 02:51:00,2.27143,2.27159,2.27142,2.27153,1884769.0
2007-02-20 02:52:00,2.27155,2.27155,2.27149,2.27149,10877651.0
2007-02-20 02:53:00,2.2715,2.27153,2.27139,2.2715,5287413.0
2007-02-20 02:54:00,2.27152,2.272,2.27152,2.272,7997080.0
2007-02-20 02:55:00,2.27213,2.27272,2.27213,2.27272,13833009.0
2007-02-20 02:56:00,2.27289,2.27289,2.27277,2.27279,3169526.0
2007-02-20 02:57:00,2.27275,2.27275,2.27229,2.27229,11680980.0
2007-02-20 02:58:00,2.27225,2.27227,2.27205,2.27227,1638742.0
2007-02-20 02:59:00,2.27223,2.27223,2.27207,2.27207,1469538.0
2007-02-20 03:00:00,2.27223,2.27231,2.27219,2.27228,3042994.0
2007-02-20 03:01:00,2.27234,2.27234,2.27213,2.27213,1109766.0
2007-02-20 03:02:00,2.27215,2.27215,2.27212,2.27212,526438.0
2007-02-20 03:04:00,2.27225,2.27234,2.27225,2.27234,8890971.0
2007-02-20 03:05:00,2.27231,2.27231,2.2722,2.2722,1140122.0
2007-02-20 03:07:00,2.27227,2.27232,2.27227,2.27232,331622.0
2007-02-20 03:08:00,2.2724,2.27253,2.2724,2.27245,4164031.0
2007-02-20 03:09:00,2.2726,2.27269,2.2726,2.27267,4257794.0
2007-02-20 03:10:00,2.27266,2.27268,2.27255,2.27255,5876986.0
2007-02-20 03:11:00,2.27255,2.27264,2.2725,2.27252,10912219.0
2007-02-20 03:12:00,2.27257,2.27259,2.27257,2.27259,98521.0
2007-02-20 03:15:00,2.27255,2.2727,2.27244,2.2727,6887224.0
2007-02-20 03:16:00,2.27271,2.27286,2.27268,2.27286,29477738.0
2007-02-20 03:17:00,2.2729,2.2729,2.27246,2.27248,20226655.0
2007-02-20 03:18:00,2.27242,2.27262,2.27242,2.27262,1157820.0
2007-02-20 03:19:00,2.27259,2.27266,2.27245,2.27246,2887365.0
2007-02-20 03:20:00,2.27263,2.27263,2.27263,2.27263,451545.0
2007-02-20 03:21:00,2.27255,2.27298,2.27255,2.27298,29929039.0
2007-02-20 03:22:00,2.27302,2.27302,2.2728,2.27287,1219086.0
2007-02-20 03:23:00,2.27272,2.27273,2.27247,2.27273,5803545.0
2007-02-20 03:24:00,2.2728,2.27301,2.2728,2.27301,2301526.0
2007-02-20 03:25:00,2.27312,2.27335,2.27312,2.27335,12285257.0
2007-02-20 03:26:00,2.2735,2.27359,2.2735,2.27353,10936746.0
2007-02-20 03:27:00,2.27354,2.27354,2.27332,2.27332,2467103.0
2007-02-20 03:28:00,2.27351,2.27366,2.27348,2.27366,4510083.0
2007-02-20 03:29:00,2.27359,2.27375,2.27359,2.27375,280257.0
2007-02-20 03:30:00,2.27367,2.27367,2.27206,2.27346,4900174.0
2007-02-20 03:31:00,2.27336,2.27352,2.27324,2.27347,3316997.0
2007-02-20 03:32:00,2.27347,2.27373,2.27344,2.27373,1821067.0
2007-02-20 03:33:00,2.27374,2.27383,2.27374,2.27381,1491640.0
2007-02-20 03:34:00,2.27386,2.27403,2.27386,2.2739,6216720.0
2007-02-20 03:35:00,2.27353,2.27353,2.27335,2.27336,1864747.0
2007-02-20 03:36:00,2.27328,2.27328,2.27297,2.27322,1660209.0
2007-02-20 03:37:00,2.27316,2.27336,2.27316,2.27336,1932472.0
2007-02-20 03:38:00,2.27344,2.27344,2.27331,2.27331,1165710.0
2007-02-20 03:39:00,2.27328,2.27342,2.2732,2.27342,4889976.0
2007-02-20 03:40:00,2.27351,2.27357,2.27348,2.27357,16210023.0
2007-02-20 03:41:00,2.27352,2.27372,2.27352,2.2737,6302729.0
2007-02-20 03:42:00,2.27372,2.27393,2.27372,2.27393,4122099.0
2007-02-20 03:43:00,2.27399,2.27429,2.2739,2.27429,1306789.0
2007-02-20 03:47:00,2.27429,2.27429,2.27408,2.2742,643992.0
2007-02-20 03:48:00,2.27417,2.27417,2.2739,2.2739,1582642.0
2007-02-20 03:49:00,2.27403,2.27403,2.27379,2.27379,7280428.0
2007-02-20 03:50:00,2.27379,2.27381,2.2734,2.2734,6761115.0
2007-02-20 03:51:00,2.27348,2.27354,2.27335,2.27335,6113624.0
2007-02-20 03:52:00,2.27319,2.27329,2.27304,2.27311,6021848.0
2007-02-20 03:54:00,2.27308,2.27308,2.27283,2.27283,1378716.0
2007-02-20 03:55:00,2.27293,2.27293,2.27258,2.27258,1734814.0
2007-02-20 03:56:00,2.27266,2.27292,2.27256,2.27292,11679445.0
2007-02-20 03:57:00,2.27293,2.27311,2.27291,2.27311,1111930.0
2007-02-20 03:58:00,2.2731,2.27317,2.2731,2.27317,803811.0
2007-02-20 03:59:00,2.27318,2.27346,2.27318,2.27346,6863626.0
2007-02-20 04:00:00,2.27344,2.27344,2.27305,2.27318,13686999.0
2007-02-20 04:01:00,2.2732,2.27349,2.27319,2.27349,2919163.0
2007-02-20 04:02:00,2.27357,2.27404,2.27357,2.27401,4383077.0
2007-02-20 04:03:00,2.27408,2.27434,2.27408,2.27434,2999022.0
2007-02-20 04:04:00,2.27432,2.27467,2.27432,2.27467,6069653.0
2007-02-20 04:05:00,2.27472,2.27496,2.27471,2.27496,1689778.0
2007-02-20 04:06:00,2.27509,2.27543,2.27509,2.27523,11944632.0
2007-02-20 04:07:00,2.27532,2.27548,2.27532,2.27548,2717380.0
2007-02-20 04:08:00,2.27564,2.27605,2.27564,2.27605,814832.0
2007-02-20 04:09:00,2.27618,2.27641,2.27618,2.27641,8903289.0
2007-02-20 04:10:00,2.27649,2.27658,2.27649,2.2765,5407453.0
2007-02-20 04:11:00,2.27648,2.27648,2.27643,2.27643,2352650.0
2007-02-20 04:12:00,2.27639,2.27639,2.27573,2.27573,7645352.0
2007-02-20 04:13:00,2.27582,2.27582,2.27562,2.27562,1580393.0
2007-02-20 04:14:00,2.27558,2.2756,2.2755,2.27554,7083213.0
2007-02-20 04:15:00,2.27569,2.27579,2.27569,2.27579,159591.0
2007-02-20 04:16:00,2.27586,2.2764,2.27586,2.2764,3090856.0
2007-02-20 04:17:00,2.27637,2.27662,2.27637,2.27662,2988681.0
2007-02-20 04:18:00,2.27664,2.27682,2.27652,2.27682,15059687.0
2007-02-20 04:19:00,2.27688,2.27707,2.27688,2.27698,13789821.0
2007-02-20 04:20:00,2.27713,2.27714,2.27687,2.27705,2577870.0
2007-02-20 04:21:00,2.2767,2.27721,2.27569,2.27569,2409437.0
2007-02-20 04:22:00,2.27704,2.27723,2.277,2.27723,4778176.0
2007-02-20 04:23:00,2.27728,2.27747,2.27728,2.27747,525617.0
2007-02-20 04:24:00,2.27745,2.27745,2.27715,2.27715,1575336.0
2007-02-20 04:25:00,2.27714,2.27714,2.27698,2.27698,6432500.0
2007-02-20 04:26:00,2.27701,2.27732,2.27695,2.27695,12879725.0
2007-02-20 04:27:00,2.27721,2.27737,2.27721,2.27728,3308896.0
2007-02-20 04:28:00,2.27725,2.27742,2.27725,2.27742,4909801.0
2007-02-20 04:29:00,2.27737,2.27744,2.27732,2.27732,4692014.0
2007-02-20 04:30:00,2.2774,2.27742,2.27727,2.27733,7525944.0
2007-02-20 04:31:00,2.2773,2.2774,2.27719,2.27724,12094493.0
2007-02-20 04:32:00,2.27719,2.27729,2.27705,2.27729,1545443.0
2007-02-20 04:33:00,2.27725,2.27725,2.27717,2.27721,1470104.0
2007-02-20 04:34:00,2.27714,2.27714,2.27693,2.27693,3508746.0
2007-02-20 04:35:00,2.27691,2.27691,2.27685,2.27685,1336179.0
2007-02-20 04:36:00,2.27682,2.27682,2.27656,2.27656,16225220.0
2007-02-20 04:37:00,2.2765,2.2765,2.27648,2.27648,1474132.0
2007-02-20 04:38:00,2.27645,2.27645,2.2761,2.2761,5317840.0
2007-02-20 04:39:00,2.27604,2.27613,2.27602,2.27613,3098757.0
2007-02-20 04:40:00,2.27625,2.27643,2.27625,2.27643,7627873.0
2007-02-20 04:41:00,2.27643,2.27665,2.27643,2.27665,4839313.0
2007-02-20 04:42:00,2.27665,2.27665,2.27636,2.27636,10394147.0
2007-02-20 04:43:00,2.27629,2.2763,2.27629,2.2763,1495524.0
2007-02-20 04:44:00,2.27618,2.27625,2.27599,2.27625,3083128.0
2007-02-20 04:45:00,2.27623,2.27623,2.27587,2.27623,5033280.0
2007-02-20 04:46:00,2.27624,2.27624,2.27612,2.27622,20746546.0
2007-02-20 04:47:00,2.2762,2.27632,2.2762,2.27632,6702342.0
2007-02-20 04:48:00,2.27635,2.27636,2.27614,2.27636,3562243.0
2007-02-20 04:49:00,2.27637,2.27661,2.27637,2.27655,6238151.0
2007-02-20 04:50:00,2.27656,2.2767,2.27656,2.27669,32918392.0
2007-02-20 04:51:00,2.27671,2.2768,2.27661,2.27668,8071240.0
2007-02-20 04:52:00,2.27648,2.27648,2.27623,2.27623,817055.0
2007-02-20 04:53:00,2.27608,2.27608,2.27597,2.27598,14965572.0
2007-02-20 04:54:00,2.27608,2.27608,2.27605,2.27605,2073264.0
2007-02-20 04:55:00,2.27597,2.27597,2.2757,2.2757,1003006.0
2007-02-20 04:56:00,2.2757,2.27595,2.2757,2.27595,2866358.0
2007-02-20 04:57:00,2.27594,2.27594,2.27593,2.27593,2354977.0
2007-02-20 04:58:00,2.27588,2.27602,2.27578,2.27602,9050509.0
2007-02-20 04:59:00,2.27598,2.27598,2.27592,2.27593,4764578.0
2007-02-20 05:00:00,2.27586,2.2759,2.27565,2.27565,7753163.0
2007-02-20 05:01:00,2.27556,2.27568,2.2755,2.27568,5003848.0
2007-02-20 05:02:00,2.27565,2.27605,2.27565,2.27605,3536034.0
2007-02-20 05:04:00,2.27602,2.27602,2.27577,2.27577,8706220.0
2007-02-20 05:05:00,2.27587,2.27587,2.27554,2.27557,1280826.0
2007-02-20 05:06:00,2.27563,2.27575,2.2755,2.27571,5499985.0
2007-02-20 05:07:00,2.27579,2.27587,2.27579,2.27587,5923793.0
2007-02-20 05:08:00,2.27579,2.27579,2.27539,2.27539,5056221.0
2007-02-20 05:09:00,2.27519,2.27527,2.27494,2.27494,9933719.0
2007-02-20 05:10:00,2.27492,2.27492,2.27454,2.27454,1626141.0
2007-02-20 05:11:00,2.27438,2.27438,2.27416,2.27416,5949657.0
2007-02-20 05:12:00,2.27417,2.27428,2.27415,2.27428,890630.0
2007-02-20 05:13:00,2.27415,2.27415,2.27372,2.27401,514086.0
2007-02-20 05:14:00,2.27393,2.27393,2.27383,2.27384,2968342.0
2007-02-20 05:15:00,2.27377,2.27412,2.27377,2.2741,1482940.0
2007-02-20 05:16:00,2.27418,2.27435,2.2741,2.27435,3019530.0
2007-02-20 05:17:00,2.2743,2.27447,2.27425,2.27434,3018999.0
2007-02-20 05:18:00,2.27429,2.27441,2.27424,2.27441,4353789.0
2007-02-20 05:20:00,2.27447,2.27461,2.27437,2.27459,920237.0
2007-02-20 05:23:00,2.27451,2.27457,2.27438,2.27457,292276.0
2007-02-20 05:24:00,2.27459,2.2746,2.27445,2.27445,4995743.0
2007-02-20 05:25:00,2.27434,2.27439,2.27418,2.27418,16294669.0
2007-02-20 05:26:00,2.27413,2.27413,2.27392,2.27392,1042423.0
2007-02-20 05:28:00,2.27406,2.27406,2.27382,2.27394,2998430.0
2007-02-20 05:29:00,2.27386,2.27386,2.27367,2.27373,7115390.0
2007-02-20 05:30:00,2.27366,2.27366,2.27342,2.27342,153657.0
2007-02-20 05:32:00,2.27354,2.27354,2.27349,2.27349,3187739.0
2007-02-20 05:33:00,2.2737,2.27387,2.27359,2.27378,6131033.0
2007-02-20 05:34:00,2.27381,2.27381,2.27356,2.27356,1492995.0
2007-02-20 05:35:00,2.2736,2.2736,2.27343,2.27345,1825250.0
2007-02-20 05:36:00,2.27344,2.27344,2.27312,2.27315,9196656.0
2007-02-20 05:37:00,2.27331,2.27348,2.27331,2.27348,2215368.0
2007-02-20 05:38:00,2.27345,2.2735,2.27345,2.2735,1195534.0
2007-02-20 05:39:00,2.27321,2.27321,2.27288,2.27288,1213348.0
2007-02-20 05:40:00,2.27297,2.27318,2.27294,2.27308,17966161.0
2007-02-20 05:41:00,2.27301,2.27327,2.27301,2.27327,4770835.0
2007-02-20 05:42:00,2.27331,2.27331,2.27325,2.27329,1545878.0
2007-02-20 05:43:00,2.27329,2.27345,2.27316,2.27316,4156738.0
2007-02-20 05:44:00,2.2732,2.27322,2.27307,2.27307,2012703.0
2007-02-20 05:45:00,2.27323,2.27337,2.27323,2.27333,11210078.0
2007-02-20 05:47:00,2.27324,2.27324,2.27304,2.2731,473196.0
2007-02-20 05:48:00,2.27309,2.2731,2.27309,2.2731,5247126.0
2007-02-20 05:49:00,2.27318,2.27337,2.27318,2.27337,2469764.0
2007-02-20 05:50:00,2.27337,2.2735,2.27335,2.2735,2501712.0
2007-02-20 05:51:00,2.27342,2.27342,2.27296,2.27296,2520466.0
2007-02-20 05:52:00,2.27297,2.27305,2.27291,2.27305,4842496.0
2007-02-20 05:53:00,2.27302,2.27302,2.27283,2.27294,11314098.0
2007-02-20 05:54:00,2.27292,2.27347,2.27292,2.27347,2547982.0
2007-02-20 05:55:00,2.27351,2.27385,2.27349,2.2738,4630476.0
2007-02-20 05:56:00,2.27376,2.27406,2.27376,2.27406,9665009.0
2007-02-20 05:57:00,2.27407,2.27451,2.27407,2.27445,4568282.0
2007-02-20 05:58:00,2.2744,2.2744,2.27437,2.27437,3359546.0
2007-02-20 05:59:00,2.27426,2.27432,2.27403,2.27403,3817915.0
2007-02-20 06:00:00,2.27394,2.27397,2.27377,2.27377,1739508.0
2007-02-20 06:01:00,2.27379,2.27379,2.27358,2.27375,2279038.0
2007-02-20 06:03:00,2.27383,2.2741,2.2738,2.2741,10799308.0
2007-02-20 06:04:00,2.27411,2.27411,2.27394,2.27406,12191971.0
2007-02-20 06:05:00,2.27417,2.27428,2.27417,2.27428,3699058.0
2007-02-20 06:06:00,2.2744,2.27448,2.27432,2.27448,12465857.0
2007-02-20 06:07:00,2.27432,2.27444,2.27428,2.27428,8223105.0
2007-02-20 06:08:00,2.27438,2.27453,2.2742,2.27422,17737014.0
2007-02-20 06:09:00,2.27423,2.27444,2.27421,2.27432,6332956.0
2007-02-20 06:10:00,2.27443,2.27463,2.27443,2.27463,600677.0
2007-02-20 06:11:00,2.2747,2.2747,2.2745,2.27459,2872310.0
2007-02-20 06:12:00,2.27463,2.27484,2.27463,2.27484,7467117.0
2007-02-20 06:13:00,2.27482,2.27488,2.27473,2.27488,256437.0
2007-02-20 06:14:00,2.27497,2.27497,2.27473,2.27473,7175257.0
2007-02-20 06:15:00,2.27455,2.27455,2.27442,2.27442,2249680.0
2007-02-20 06:16:00,2.27444,2.27444,2.27403,2.27418,3164627.0
2007-02-20 06:17:00,2.27419,2.27423,2.27408,2.27423,7616399.0
2007-02-20 06:19:00,2.27425,2.27441,2.27425,2.27441,5648606.0
2007-02-20 06:20:00,2.27436,2.27441,2.27436,2.27441,2444774.0
2007-02-20 06:21:00,2.27444,2.27471,2.27444,2.27471,8644677.0
2007-02-20 06:22:00,2.27467,2.27467,2.27438,2.27438,4221644.0
2007-02-20 06:23:00,2.27441,2.27457,2.27435,2.27457,6005195.0
2007-02-20 06:24:00,2.27441,2.27441,2.27404,2.27404,19765290.0
2007-02-20 06:26:00,2.274,2.27406,2.27395,2.27406,6312051.0
2007-02-20 06:27:00,2.27412,2.27421,2.27412,2.27419,1338001.0
2007-02-20 06:28:00,2.27425,2.27425,2.27421,2.27421,785730.0
2007-02-20 06:29:00,2.27413,2.27413,2.27408,2.27408,5122318.0
2007-02-20 06:30:00,2.27406,2.27441,2.27405,2.27441,3521637.0
2007-02-20 06:31:00,2.2744,2.27474,2.27435,2.2747,4554987.0
2007-02-20 06:32:00,2.27455,2.27459,2.27445,2.27445,2322247.0
2007-02-20 06:33:00,2.27453,2.27453,2.27439,2.27442,5511708.0
2007-02-20 06:35:00,2.27453,2.27468,2.27449,2.27449,5987582.0
2007-02-20 06:36:00,2.27473,2.27483,2.27473,2.27479,1729163.0
2007-02-20 06:37:00,2.27471,2.27471,2.27461,2.27461,1305006.0
2007-02-20 06:38:00,2.2745,2.27451,2.27447,2.27447,612380.0
2007-02-20 06:39:00,2.27444,2.27444,2.27443,2.27443,911606.0
2007-02-20 06:40:00,2.27428,2.27435,2.27416,2.27428,2591229.0
2007-02-20 06:41:00,2.27422,2.27422,2.27404,2.27404,5542767.0
2007-02-20 06:42:00,2.27408,2.27408,2.27369,2.27395,6490110.0
2007-02-20 06:43:00,2.27392,2.27392,2.27357,2.27382,3315661.0
2007-02-20 06:44:00,2.2738,2.27402,2.2738,2.27402,2054052.0
2007-02-20 06:45:00,2.27399,2.27399,2.27371,2.27371,4300821.0
2007-02-20 06:46:00,2.27366,2.27367,2.27328,2.27363,1197221.0
2007-02-20 06:47:00,2.27364,2.27372,2.27352,2.27352,2178402.0
2007-02-20 06:48:00,2.2735,2.27355,2.27339,2.27345,4245018.0
2007-02-20 06:49:00,2.2735,2.27355,2.27337,2.27355,12568377.0
2007-02-20 06:50:00,2.27361,2.27378,2.27359,2.27369,33662303.0
2007-02-20 06:51:00,2.27372,2.27372,2.27347,2.27354,4380204.0
2007-02-20 06:52:00,2.27355,2.27367,2.27352,2.27355,934699.0
2007-02-20 06:53:00,2.27351,2.27372,2.27348,2.27357,14948701.0
2007-02-20 06:54:00,2.27353,2.27368,2.27353,2.27368,329929.0
2007-02-20 06:55:00,2.27377,2.27377,2.27368,2.27368,459027.0
2007-02-20 06:56:00,2.27353,2.27353,2.27317,2.27318,4486472.0
2007-02-20 06:57:00,2.27315,2.27315,2.27302,2.27304,6992143.0
2007-02-20 06:58:00,2.27313,2.27338,2.27313,2.27329,1510398.0
2007-02-20 07:02:00,2.27327,2.27327,2.27324,2.27324,1844262.0
2007-02-20 07:03:00,2.27326,2.27332,2.27324,2.27332,990822.0
2007-02-20 07:04:00,2.27327,2.27342,2.27327,2.27342,5342363.0
2007-02-20 07:05:00,2.27348,2.27373,2.27348,2.27373,10035061.0
2007-02-20 07:06:00,2.27377,2.27377,2.27368,2.2737,1694636.0
2007-02-20 07:07:00,2.2737,2.2737,2.27348,2.27348,635298.0
2007-02-20 07:08:00,2.27372,2.27376,2.27372,2.27376,1158632.0
2007-02-20 07:09:00,2.27372,2.27392,2.27372,2.27392,482140.0
2007-02-20 07:10:00,2.27412,2.27412,2.27395,2.27405,4674419.0
2007-02-20 07:11:00,2.27402,2.27441,2.27399,2.27441,9832153.0
2007-02-20 07:12:00,2.27443,2.27443,2.274,2.274,3041931.0
2007-02-20 07:13:00,2.27403,2.27403,2.27392,2.27392,731260.0
2007-02-20 07:15:00,2.27401,2.27401,2.27363,2.27363,8532938.0
2007-02-20 07:16:00,2.27367,2.27367,2.27362,2.27366,1838689.0
2007-02-20 07:17:00,2.27363,2.2737,2.27363,2.2737,1165882.0
2007-02-20 07:18:00,2.27367,2.27368,2.27347,2.27347,4283688.0
2007-02-20 07:19:00,2.27363,2.27363,2.27348,2.27352,1231096.0
2007-02-20 07:20:00,2.27361,2.27368,2.27358,2.27368,4567492.0
2007-02-20 07:21:00,2.27378,2.27395,2.27378,2.27395,1293993.0
2007-02-20 07:22:00,2.27399,2.27399,2.27384,2.27385,16695892.0
2007-02-20 07:23:00,2.27377,2.27383,2.27377,2.27383,1709699.0
2007-02-20 07:24:00,2.27387,2.27392,2.2738,2.2738,630393.0
2007-02-20 07:25:00,2.2739,2.27413,2.2739,2.27413,828474.0
2007-02-20 07:26:00,2.27401,2.27401,2.27383,2.2739,762520.0
2007-02-20 07:27:00,2.27392,2.27392,2.27388,2.27388,1666554.0
2007-02-20 07:28:00,2.27383,2.27383,2.27361,2.27361,5611172.0
2007-02-20 07:29:00,2.27343,2.27377,2.27343,2.27377,13990462.0
2007-02-20 07:30:00,2.27383,2.2739,2.27347,2.27347,5506446.0
2007-02-20 07:31:00,2.27381,2.27393,2.27363,2.27393,1777596.0
2007-02-20 07:32:00,2.27399,2.27413,2.27381,2.27413,3556642.0
2007-02-20 07:33:00,2.27415,2.27415,2.27398,2.27398,4311293.0
2007-02-20 07:34:00,2.27398,2.27398,2.27374,2.27374,2484261.0
2007-02-20 07:35:00,2.27361,2.27372,2.27353,2.27372,1524853.0
2007-02-20 07:36:00,2.2739,2.274,2.27377,2.27377,4989012.0
2007-02-20 07:38:00,2.27379,2.27379,2.27365,2.27365,2998534.0
2007-02-20 07:39:00,2.27354,2.27358,2.27322,2.27327,1527429.0
2007-02-20 07:40:00,2.27338,2.27362,2.27338,2.27357,4522287.0
2007-02-20 07:41:00,2.27307,2.27349,2.27307,2.27332,1508886.0
2007-02-20 07:42:00,2.27324,2.27334,2.27319,2.2732,4104230.0
2007-02-20 07:43:00,2.27317,2.27327,2.2718,2.27319,5702664.0
2007-02-20 07:44:00,2.27325,2.27339,2.27317,2.27339,1604867.0
2007-02-20 07:45:00,2.27349,2.27359,2.27349,2.27356,7139064.0
2007-02-20 07:46:00,2.27356,2.27361,2.27346,2.27358,6279826.0
2007-02-20 07:47:00,2.27362,2.27362,2.27344,2.27357,6758624.0
2007-02-20 07:48:00,2.27367,2.27386,2.27367,2.27384,1493715.0
2007-02-20 07:49:00,2.27396,2.27412,2.27391,2.274,11176125.0
2007-02-20 07:50:00,2.27414,2.27423,2.274,2.27417,710771.0
2007-02-20 07:51:00,2.27442,2.27447,2.27442,2.27447,2948105.0
2007-02-20 07:52:00,2.27437,2.27467,2.27437,2.27463,6991273.0
2007-02-20 07:53:00,2.27469,2.27506,2.27469,2.27506,6030918.0
2007-02-20 07:54:00,2.27502,2.27503,2.27495,2.27503,15392575.0
2007-02-20 07:55:00,2.27505,2.27505,2.2749,2.2749,3897815.0
2007-02-20 07:56:00,2.27472,2.27473,2.27447,2.27447,2618814.0
2007-02-20 07:57:00,2.27442,2.275,2.27337,2.27337,3927092.0
2007-02-20 07:58:00,2.27473,2.27473,2.2746,2.27462,3755072.0
2007-02-20 07:59:00,2.27452,2.27472,2.27452,2.27472,1347489.0
2007-02-20 08:00:00,2.27468,2.27483,2.27463,2.2747,856085.0
2007-02-20 08:02:00,2.27471,2.27471,2.27448,2.27466,1530594.0
2007-02-20 08:03:00,2.27463,2.27463,2.2745,2.27451,2475014.0
2007-02-20 08:04:00,2.27454,2.27464,2.27441,2.27454,11452484.0
2007-02-20 08:05:00,2.27439,2.27464,2.27439,2.27464,14299634.0
2007-02-20 08:06:00,2.27456,2.27473,2.27456,2.27468,2944340.0
2007-02-20 08:07:00,2.27462,2.27465,2.27456,2.27456,6109598.0
2007-02-20 08:08:00,2.27451,2.27451,2.27431,2.27431,3363892.0
2007-02-20 08:09:00,2.27427,2.27436,2.27427,2.27436,1571466.0
2007-02-20 08:10:00,2.27432,2.27434,2.27414,2.27426,18249671.0
2007-02-20 08:11:00,2.27431,2.27431,2.27418,2.27418,7445377.0
2007-02-20 08:12:00,2.2741,2.2741,2.27259,2.27374,1984854.0
2007-02-20 08:13:00,2.27359,2.27359,2.27295,2.27295,5841145.0
2007-02-20 08:14:00,2.27301,2.27305,2.27281,2.27287,3357334.0
2007-02-20 08:15:00,2.27301,2.27307,2.27295,2.27295,17069819.0
2007-02-20 08:17:00,2.27299,2.27312,2.27291,2.27312,3122349.0
2007-02-20 08:18:00,2.27317,2.27317,2.27315,2.27315,174331.0
2007-02-20 08:19:00,2.27324,2.27332,2.27317,2.27325,8129878.0
2007-02-20 08:20:00,2.27326,2.27331,2.27181,2.27181,5329079.0
2007-02-20 08:21:00,2.27324,2.2735,2.27324,2.2735,6971855.0
2007-02-20 08:22:00,2.27356,2.27369,2.27344,2.27369,5411639.0
2007-02-20 08:23:00,2.27378,2.27405,2.27371,2.27386,3260277.0
2007-02-20 08:24:00,2.27398,2.27398,2.27372,2.27372,6023833.0
2007-02-20 08:25:00,2.27373,2.27373,2.27371,2.27371,172410.0
2007-02-20 08:26:00,2.27365,2.27365,2.2735,2.27356,1112703.0
2007-02-20 08:27:00,2.27351,2.27351,2.27331,2.27331,4454045.0
2007-02-20 08:28:00,2.27328,2.27328,2.27286,2.27307,7165133.0
2007-02-20 08:29:00,2.27304,2.27304,2.27286,2.27286,2208005.0
2007-02-20 08:30:00,2.27287,2.27287,2.27255,2.27255,3645720.0
2007-02-20 08:31:00,2.27266,2.27266,2.2724,2.27246,1954045.0
2007-02-20 08:32:00,2.27234,2.27244,2.27229,2.27229,3160570.0
2007-02-20 08:33:00,2.27206,2.27219,2.27203,2.27203,3668244.0
2007-02-20 08:34:00,2.272,2.272,2.27173,2.27179,2034982.0
2007-02-20 08:35:00,2.27171,2.27222,2.27171,2.27222,4731911.0
2007-02-20 08:36:00,2.27211,2.27246,2.27211,2.27246,2133287.0
2007-02-20 08:37:00,2.27259,2.27261,2.27253,2.27261,7491620.0
2007-02-20 08:38:00,2.27259,2.27274,2.27255,2.27273,7894325.0
2007-02-20 08:39:00,2.27265,2.27265,2.27256,2.27256,343415.0
2007-02-20 08:40:00,2.27252,2.27252,2.27235,2.27245,3432069.0
2007-02-20 08:41:00,2.27237,2.27257,2.27234,2.27257,3663084.0
2007-02-20 08:42:00,2.27266,2.27286,2.27265,2.2728,8664575.0
2007-02-20 08:43:00,2.27276,2.27277,2.27236,2.27236,3991448.0
2007-02-20 08:44:00,2.27245,2.27249,2.27236,2.27249,8720431.0
2007-02-20 08:45:00,2.27254,2.27277,2.27254,2.27277,4653198.0
2007-02-20 08:46:00,2.27222,2.27275,2.27222,2.27275,1069813.0
2007-02-20 08:47:00,2.27275,2.27281,2.27273,2.27273,7877420.0
2007-02-20 08:48:00,2.27264,2.27264,2.27248,2.27248,3583256.0
2007-02-20 08:49:00,2.27242,2.27242,2.27226,2.27226,205233.0
2007-02-20 08:50:00,2.27222,2.27236,2.27222,2.27236,13679035.0
2007-02-20 08:51:00,2.27236,2.27238,2.27217,2.27223,7443820.0
2007-02-20 08:52:00,2.27226,2.27253,2.27226,2.27253,6231915.0
2007-02-20 08:53:00,2.27257,2.27275,2.27257,2.27275,10348348.0
2007-02-20 08:54:00,2.27271,2.27276,2.27239,2.27276,7524809.0
2007-02-20 08:55:00,2.27279,2.27293,2.27272,2.27293,4554659.0
2007-02-20 08:56:00,2.27298,2.27307,2.27289,2.27297,11180614.0
2007-02-20 08:58:00,2.27304,2.2731,2.27166,2.2731,3488136.0
2007-02-20 08:59:00,2.27303,2.27328,2.27302,2.27328,8925317.0
2007-02-20 09:00:00,2.27335,2.2735,2.2733,2.2733,5117353.0
2007-02-20 09:01:00,2.27334,2.27349,2.27334,2.27345,4506359.0
2007-02-20 09:02:00,2.27349,2.27349,2.27289,2.27289,4753653.0
2007-02-20 09:04:00,2.27281,2.27281,2.27226,2.27226,18143211.0
2007-02-20 09:05:00,2.27216,2.27216,2.272,2.272,1812582.0
2007-02-20 09:06:00,2.27197,2.27225,2.27193,2.27225,5519296.0
2007-02-20 09:07:00,2.27233,2.27259,2.27233,2.27254,7970479.0
2007-02-20 09:08:00,2.27255,2.27266,2.27246,2.27263,9657197.0
2007-02-20 09:09:00,2.27261,2.27291,2.27261,2.27291,8060398.0
2007-02-20 09:10:00,2.273,2.27325,2.273,2.27303,1317445.0
2007-02-20 09:11:00,2.27322,2.27341,2.27318,2.27341,1289241.0
2007-02-20 09:12:00,2.27337,2.27348,2.27334,2.27344,5276329.0
2007-02-20 09:13:00,2.27341,2.27346,2.2732,2.27346,14771751.0
2007-02-20 09:14:00,2.27353,2.27363,2.27343,2.27343,14099861.0
2007-02-20 09:15:00,2.27344,2.27378,2.27341,2.27378,7810944.0
2007-02-20 09:16:00,2.27384,2.27402,2.27384,2.27386,10265843.0
2007-02-20 09:17:00,2.2738,2.27383,2.27376,2.27383,7103489.0
2007-02-20 09:18:00,2.27395,2.27411,2.27395,2.27411,5835485.0
2007-02-20 09:19:00,2.27395,2.27422,2.27395,2.27422,1696143.0
2007-02-20 09:20:00,2.27414,2.27414,2.27385,2.27396,2019425.0
2007-02-20 09:21:00,2.27389,2.27389,2.27363,2.27363,8505382.0
2007-02-20 09:22:00,2.27363,2.27382,2.27362,2.27374,8807430.0
2007-02-20 09:23:00,2.27379,2.27379,2.27324,2.27324,2516046.0
2007-02-20 09:24:00,2.27316,2.27316,2.27302,2.27302,4274603.0
2007-02-20 09:25:00,2.27316,2.27358,2.27299,2.27358,4733468.0
2007-02-20 09:26:00,2.27381,2.27404,2.27381,2.27403,6500222.0
2007-02-20 09:27:00,2.27402,2.27434,2.27387,2.27434,10262610.0
2007-02-20 09:28:00,2.27432,2.27443,2.27425,2.27427,10199812.0
2007-02-20 09:29:00,2.27422,2.27422,2.27377,2.27378,3849034.0
2007-02-20 09:30:00,2.27367,2.27367,2.27345,2.27359,1673596.0
2007-02-20 09:31:00,2.2735,2.27412,2.27348,2.27412,6299226.0
2007-02-20 09:32:00,2.27418,2.27418,2.27402,2.27402,1825600.0
2007-02-20 09:33:00,2.27413,2.27413,2.27402,2.27405,3814974.0
2007-02-20 09:34:00,2.274,2.274,2.27386,2.27391,3778924.0
2007-02-20 09:35:00,2.27371,2.27394,2.27369,2.27369,4213987.0
2007-02-20 09:36:00,2.27371,2.27371,2.27343,2.27371,870003.0
2007-02-20 09:37:00,2.27367,2.27395,2.27367,2.27383,1191560.0
2007-02-20 09:38:00,2.27397,2.27409,2.27397,2.27403,1523021.0
2007-02-20 09:39:00,2.27396,2.27411,2.27365,2.27411,2506769.0
2007-02-20 09:40:00,2.27412,2.27424,2.27412,2.27423,12861185.0
2007-02-20 09:41:00,2.27434,2.27443,2.27434,2.27439,900224.0
2007-02-20 09:42:00,2.27438,2.27499,2.27438,2.27499,11976848.0
2007-02-20 09:43:00,2.27489,2.27507,2.27484,2.27484,3117051.0
2007-02-20 09:44:00,2.27492,2.27495,2.27483,2.27495,2195750.0
2007-02-20 09:45:00,2.27504,2.27577,2.27497,2.27577,1314728.0
2007-02-20 09:46:00,2.27567,2.27598,2.27567,2.27598,6173485.0
2007-02-20 09:47:00,2.27588,2.27588,2.27548,2.27548,4479992.0
2007-02-20 09:48:00,2.27544,2.27544,2.27496,2.27496,12171606.0
2007-02-20 09:49:00,2.27505,2.27519,2.27494,2.27494,588017.0
2007-02-20 09:50:00,2.27485,2.27492,2.27477,2.27492,18367146.0
2007-02-20 09:51:00,2.27492,2.27503,2.27492,2.27496,1556306.0
2007-02-20 09:52:00,2.27485,2.27485,2.27463,2.27463,1049638.0
2007-02-20 09:53:00,2.27459,2.27463,2.27445,2.27445,1170290.0
2007-02-20 09:54:00,2.27438,2.27438,2.27339,2.27339,4943550.0
2007-02-20 09:55:00,2.27333,2.27336,2.27277,2.27285,4889691.0
2007-02-20 09:56:00,2.2727,2.2728,2.27261,2.2727,19129914.0
2007-02-20 09:57:00,2.27273,2.27293,2.27271,2.27293,2705292.0
2007-02-20 09:58:00,2.27286,2.27286,2.27271,2.27271,16183643.0
2007-02-20 09:59:00,2.27276,2.27276,2.2726,2.27262,11568380.0
2007-02-20 10:00:00,2.27268,2.27283,2.27268,2.27282,21174895.0
2007-02-20 10:01:00,2.27286,2.27286,2.27229,2.27229,4011032.0
2007-02-20 10:02:00,2.27219,2.27219,2.27143,2.27143,7958775.0
2007-02-20 10:03:00,2.27147,2.27191,2.27147,2.27191,1425176.0
2007-02-20 10:04:00,2.27183,2.27197,2.2717,2.27197,4961592.0
2007-02-20 10:05:00,2.27206,2.27216,2.27206,2.27207,8750132.0
2007-02-20 10:06:00,2.27199,2.27224,2.27189,2.27224,5183339.0
2007-02-20 10:07:00,2.27223,2.27223,2.27206,2.27209,2127661.0
2007-02-20 10:08:00,2.27205,2.27212,2.27169,2.27186,1790126.0
2007-02-20 10:09:00,2.27167,2.27167,2.27121,2.27135,1231486.0
2007-02-20 10:10:00,2.27118,2.27128,2.27107,2.27107,2366845.0
2007-02-20 10:11:00,2.27108,2.27108,2.27082,2.27082,5229150.0
2007-02-20 10:12:00,2.2708,2.2708,2.27068,2.27078,3761835.0
2007-02-20 10:13:00,2.27077,2.27089,2.27049,2.27086,2091389.0
2007-02-20 10:14:00,2.27065,2.27081,2.27065,2.2707,28167183.0
2007-02-20 10:15:00,2.27066,2.27066,2.2702,2.2702,7295631.0
2007-02-20 10:16:00,2.27026,2.27026,2.27005,2.27005,907387.0
2007-02-20 10:17:00,2.27002,2.27002,2.26976,2.26976,6569130.0
2007-02-20 10:18:00,2.26979,2.26979,2.26943,2.26959,1813242.0
2007-02-20 10:19:00,2.26971,2.27007,2.26971,2.27007,79732036.0
2007-02-20 10:20:00,2.27021,2.27037,2.27021,2.27033,988710.0
2007-02-20 10:21:00,2.27033,2.27043,2.27033,2.27034,1056897.0
2007-02-20 10:22:00,2.27035,2.2705,2.27031,2.2705,9664559.0
2007-02-20 10:23:00,2.27043,2.27057,2.27032,2.27032,16293322.0
2007-02-20 10:24:00,2.27028,2.27028,2.2698,2.27019,8005217.0
2007-02-20 10:25:00,2.27015,2.27022,2.26993,2.26993,3901539.0
2007-02-20 10:26:00,2.26987,2.26996,2.26979,2.26984,10412748.0
2007-02-20 10:27:00,2.26994,2.27035,2.26994,2.27035,11161844.0
2007-02-20 10:28:00,2.27045,2.27073,2.27045,2.27073,3246977.0
2007-02-20 10:29:00,2.27076,2.2712,2.27076,2.2712,728203.0
2007-02-20 10:30:00,2.27136,2.27155,2.27117,2.27155,2520019.0
2007-02-20 10:31:00,2.27155,2.27155,2.27153,2.27153,1275154.0
2007-02-20 10:32:00,2.27132,2.27161,2.26998,2.26998,4959151.0
2007-02-20 10:33:00,2.27122,2.27122,2.2707,2.2707,2108113.0
2007-02-20 10:34:00,2.27055,2.27062,2.27046,2.27052,3705255.0
2007-02-20 10:35:00,2.27047,2.27063,2.27036,2.27063,473952.0
2007-02-20 10:36:00,2.27069,2.27069,2.27019,2.27038,2518996.0
2007-02-20 10:37:00,2.27061,2.27082,2.27061,2.27075,15997972.0
2007-02-20 10:38:00,2.27064,2.27094,2.27064,2.2708,9839328.0
2007-02-20 10:39:00,2.27068,2.27068,2.27026,2.27046,23195396.0
2007-02-20 10:40:00,2.27059,2.2709,2.27059,2.2709,2077032.0
2007-02-20 10:41:00,2.27097,2.27116,2.27097,2.27116,9471967.0
2007-02-20 10:42:00,2.27115,2.27124,2.27112,2.27113,12479363.0
2007-02-20 10:43:00,2.27129,2.2713,2.2711,2.2711,1689149.0
2007-02-20 10:44:00,2.27097,2.27118,2.27097,2.27111,1119364.0
2007-02-20 10:45:00,2.27112,2.27122,2.27109,2.27122,2197194.0
2007-02-20 10:46:00,2.27122,2.27127,2.27085,2.27085,1219476.0
2007-02-20 10:47:00,2.27053,2.27068,2.2705,2.27068,1765427.0
2007-02-20 10:48:00,2.27086,2.27115,2.27084,2.27115,4282098.0
2007-02-20 10:49:00,2.27111,2.27111,2.271,2.271,2405406.0
2007-02-20 10:50:00,2.27092,2.27092,2.27085,2.2709,13368168.0
2007-02-20 10:51:00,2.2709,2.27108,2.2709,2.27098,11754036.0
2007-02-20 10:52:00,2.27091,2.27112,2.27084,2.27112,2228001.0
2007-02-20 10:53:00,2.2711,2.27127,2.27105,2.27105,5671029.0
2007-02-20 10:54:00,2.27135,2.27149,2.27131,2.27131,407438.0
2007-02-20 10:55:00,2.27127,2.27129,2.27118,2.27124,3537700.0
2007-02-20 10:56:00,2.2713,2.27131,2.27108,2.27118,6812055.0
2007-02-20 10:57:00,2.27115,2.27134,2.27109,2.27134,19563001.0
2007-02-20 10:58:00,2.27146,2.27156,2.27142,2.27148,15179012.0
2007-02-20 10:59:00,2.27136,2.27136,2.27102,2.27102,8748461.0
2007-02-20 11:00:00,2.27088,2.27088,2.27042,2.27042,25942401.0
2007-02-20 11:01:00,2.27048,2.27066,2.27048,2.27062,5363543.0
2007-02-20 11:02:00,2.27071,2.27091,2.27071,2.27091,2970989.0
2007-02-20 11:03:00,2.27096,2.27109,2.27086,2.27109,5640115.0
2007-02-20 11:04:00,2.27102,2.27106,2.27082,2.27082,4479338.0
2007-02-20 11:05:00,2.27072,2.27073,2.27048,2.27048,8629806.0
2007-02-20 11:06:00,2.2704,2.2704,2.27004,2.27036,11569238.0
2007-02-20 11:07:00,2.27041,2.27058,2.27041,2.27049,9704012.0
2007-02-20 11:08:00,2.27031,2.27031,2.26976,2.27009,18931270.0
2007-02-20 11:09:00,2.27018,2.27031,2.27015,2.27028,1310289.0
2007-02-20 11:10:00,2.27031,2.27038,2.2703,2.27038,7329254.0
2007-02-20 11:11:00,2.27038,2.27038,2.2701,2.2702,9183237.0
2007-02-20 11:12:00,2.27038,2.27067,2.27038,2.27067,9221382.0
2007-02-20 11:13:00,2.27069,2.27103,2.27069,2.271,1355758.0
2007-02-20 11:14:00,2.271,2.27101,2.27076,2.27076,25738238.0
2007-02-20 11:15:00,2.27076,2.27105,2.27076,2.27092,10953999.0
2007-02-20 11:16:00,2.2708,2.27102,2.27073,2.27102,5907158.0
2007-02-20 11:17:00,2.27104,2.2711,2.27092,2.27095,3023280.0
2007-02-20 11:18:00,2.27092,2.27131,2.27092,2.27131,4009541.0
2007-02-20 11:19:00,2.27139,2.27143,2.27125,2.27143,2203007.0
2007-02-20 11:20:00,2.27133,2.27143,2.27127,2.27134,5589551.0
2007-02-20 11:21:00,2.27132,2.27132,2.27119,2.27119,7711033.0
2007-02-20 11:22:00,2.27121,2.27129,2.27107,2.27107,10749336.0
2007-02-20 11:23:00,2.27109,2.27127,2.27109,2.27127,3269524.0
2007-02-20 11:24:00,2.27127,2.27133,2.27113,2.27133,6092532.0
2007-02-20 11:25:00,2.27138,2.27156,2.27138,2.27147,1066181.0
2007-02-20 11:26:00,2.27144,2.27165,2.27144,2.27161,2223427.0
2007-02-20 11:28:00,2.27167,2.27167,2.27159,2.27159,485233.0
2007-02-20 11:29:00,2.27163,2.27177,2.27163,2.27177,1286009.0
2007-02-20 11:30:00,2.27192,2.27208,2.27189,2.27189,1883427.0
2007-02-20 11:31:00,2.27193,2.27236,2.27193,2.27236,8992696.0
2007-02-20 11:32:00,2.27232,2.27232,2.27197,2.27197,3938716.0
2007-02-20 11:33:00,2.27194,2.27237,2.27194,2.27237,1018862.0
2007-02-20 11:34:00,2.27249,2.27261,2.27249,2.27251,1582361.0
2007-02-20 11:35:00,2.2724,2.27255,2.27173,2.27193,7038237.0
2007-02-20 11:36:00,2.27187,2.27196,2.27161,2.27196,16297001.0
2007-02-20 11:37:00,2.27214,2.27242,2.27214,2.2723,3047650.0
2007-02-20 11:38:00,2.27238,2.27247,2.27227,2.27227,4373422.0
2007-02-20 11:39:00,2.27223,2.27268,2.27223,2.27268,446154.0
2007-02-20 11:40:00,2.27271,2.27276,2.27257,2.27257,6999998.0
2007-02-20 11:41:00,2.27248,2.27266,2.27239,2.27239,2323303.0
2007-02-20 11:42:00,2.27227,2.27227,2.27211,2.27211,7828586.0
2007-02-20 11:43:00,2.27222,2.27267,2.27222,2.27267,3519719.0
2007-02-20 11:44:00,2.27261,2.27261,2.27238,2.27238,9940329.0
2007-02-20 11:45:00,2.27264,2.27299,2.27264,2.27299,2653667.0
2007-02-20 11:46:00,2.27285,2.27311,2.27285,2.27292,9796176.0
2007-02-20 11:47:00,2.27289,2.27289,2.2725,2.27253,5583271.0
2007-02-20 11:48:00,2.27249,2.27259,2.27225,2.27225,5567238.0
2007-02-20 11:49:00,2.27217,2.27217,2.27168,2.27168,2185968.0
2007-02-20 11:50:00,2.27154,2.27157,2.27138,2.27147,2463278.0
2007-02-20 11:51:00,2.27148,2.27149,2.27133,2.27149,8282397.0
2007-02-20 11:52:00,2.27152,2.27194,2.27152,2.27173,1338652.0
2007-02-20 11:53:00,2.27164,2.27164,2.27144,2.27153,5901822.0
2007-02-20 11:54:00,2.27153,2.27153,2.27125,2.27125,9005209.0
2007-02-20 11:55:00,2.27133,2.27133,2.27107,2.27114,1717681.0
2007-02-20 11:56:00,2.27108,2.27108,2.2708,2.27084,6193583.0
2007-02-20 11:57:00,2.2708,2.2708,2.27054,2.27059,5133978.0
2007-02-20 11:58:00,2.27055,2.27069,2.27042,2.27042,3261818.0
2007-02-20 11:59:00,2.27021,2.27021,2.26987,2.26987,1933613.0
2007-02-20 12:00:00,2.26987,2.26987,2.26971,2.26985,2460158.0
2007-02-20 12:01:00,2.26986,2.27,2.26984,2.26985,5011079.0
2007-02-20 12:02:00,2.2699,2.27005,2.26988,2.27005,4545826.0
2007-02-20 12:03:00,2.26984,2.27001,2.26972,2.27001,3861136.0
2007-02-20 12:04:00,2.27006,2.27006,2.2698,2.2698,20640981.0
2007-02-20 12:05:00,2.26976,2.26986,2.26967,2.26981,1292804.0
2007-02-20 12:06:00,2.26983,2.27015,2.26983,2.27015,9961587.0
2007-02-20 12:07:00,2.27036,2.27066,2.27036,2.27043,2888802.0
2007-02-20 12:08:00,2.27044,2.27065,2.27044,2.27065,10981597.0
2007-02-20 12:09:00,2.27052,2.27059,2.27043,2.27043,22582140.0
2007-02-20 12:10:00,2.27029,2.27042,2.27022,2.27042,16867042.0
2007-02-20 12:11:00,2.27047,2.27059,2.27047,2.27059,2569950.0
2007-02-20 12:12:00,2.2705,2.2705,2.27039,2.27039,3277384.0
2007-02-20 12:13:00,2.27025,2.27032,2.27013,2.27013,3040837.0
2007-02-20 12:14:00,2.27004,2.27013,2.27004,2.27007,9028018.0
2007-02-20 12:15:00,2.27019,2.27026,2.27002,2.27002,3934133.0
2007-02-20 12:16:00,2.27,2.27005,2.26992,2.26999,3810026.0
2007-02-20 12:17:00,2.27005,2.27005,2.26979,2.26979,1409083.0
2007-02-20 12:18:00,2.26977,2.26983,2.26953,2.26953,3138109.0
2007-02-20 12:19:00,2.26937,2.26937,2.26906,2.26922,5326635.0
2007-02-20 12:20:00,2.2691,2.26925,2.2691,2.26925,1297085.0
2007-02-20 12:21:00,2.26921,2.26946,2.26921,2.26946,14085776.0
2007-02-20 12:22:00,2.26944,2.26962,2.26944,2.26961,12668958.0
2007-02-20 12:23:00,2.26953,2.26999,2.26953,2.26999,1699379.0
2007-02-20 12:24:00,2.26994,2.27024,2.2697,2.27024,1784777.0
2007-02-20 12:25:00,2.27024,2.27046,2.26997,2.26997,1297019.0
2007-02-20 12:26:00,2.27023,2.27023,2.27014,2.27016,3492835.0
2007-02-20 12:27:00,2.27013,2.27025,2.27013,2.27014,21819352.0
2007-02-20 12:28:00,2.27015,2.27015,2.27001,2.27011,4147289.0
2007-02-20 12:29:00,2.27008,2.27008,2.26996,2.26998,1838464.0
2007-02-20 12:30:00,2.26985,2.26991,2.26977,2.26991,2201936.0
2007-02-20 12:31:00,2.26984,2.26984,2.26962,2.26962,7050117.0
2007-02-20 12:32:00,2.26947,2.26947,2.26908,2.26914,18998763.0
2007-02-20 12:33:00,2.26905,2.26932,2.26905,2.26932,3591495.0
2007-02-20 12:34:00,2.26937,2.26948,2.26937,2.26944,5503921.0
2007-02-20 12:35:00,2.26948,2.26968,2.26938,2.26938,383498.0
2007-02-20 12:36:00,2.2693,2.2693,2.26887,2.2692,10494100.0
2007-02-20 12:37:00,2.26925,2.26943,2.26922,2.26943,4907068.0
2007-02-20 12:38:00,2.26941,2.26947,2.26927,2.26933,7044650.0
2007-02-20 12:39:00,2.26939,2.26969,2.26939,2.26969,5683992.0
2007-02-20 12:40:00,2.26967,2.26967,2.26952,2.26953,2950481.0
2007-02-20 12:41:00,2.2695,2.2695,2.26915,2.26923,8588742.0
2007-02-20 12:42:00,2.26928,2.26933,2.26916,2.26916,4712010.0
2007-02-20 12:43:00,2.26929,2.26929,2.26888,2.26888,140200.0
2007-02-20 12:44:00,2.26895,2.26895,2.26887,2.26892,27878893.0
2007-02-20 12:45:00,2.26892,2.26893,2.26872,2.26875,4477061.0
2007-02-20 12:46:00,2.26878,2.2691,2.26878,2.2691,2443415.0
2007-02-20 12:47:00,2.26902,2.26931,2.26902,2.26931,7164246.0
2007-02-20 12:48:00,2.26926,2.26931,2.26922,2.26931,17902253.0
2007-02-20 12:49:00,2.26928,2.26928,2.26915,2.26918,5773565.0
2007-02-20 12:50:00,2.2692,2.26937,2.26902,2.26916,6829654.0
2007-02-20 12:51:00,2.26933,2.26961,2.26929,2.26961,3035660.0
2007-02-20 12:52:00,2.26973,2.26973,2.26956,2.26958,8480208.0
2007-02-20 12:53:00,2.26935,2.26947,2.26929,2.26929,1789800.0
2007-02-20 12:54:00,2.26938,2.26938,2.26921,2.26922,6534804.0
2007-02-20 12:55:00,2.26902,2.26919,2.26902,2.26919,1566431.0
2007-02-20 12:56:00,2.26922,2.26928,2.26902,2.26905,3206408.0
2007-02-20 12:57:00,2.26903,2.26933,2.26903,2.26933,16060470.0
2007-02-20 12:58:00,2.26921,2.26955,2.26912,2.26912,21680554.0
2007-02-20 12:59:00,2.26937,2.26937,2.26874,2.26874,2298810.0
2007-02-20 13:00:00,2.26856,2.2688,2.26856,2.2688,1841478.0
2007-02-20 13:01:00,2.26872,2.26872,2.26856,2.26863,5847274.0
2007-02-20 13:02:00,2.26863,2.26863,2.26839,2.2685,2124380.0
2007-02-20 13:03:00,2.26861,2.2689,2.26861,2.2689,2502530.0
2007-02-20 13:04:00,2.26905,2.26929,2.26905,2.26923,2727754.0
2007-02-20 13:05:00,2.2692,2.26933,2.26919,2.26919,1103680.0
2007-02-20 13:06:00,2.26937,2.26944,2.2693,2.26937,3682883.0
2007-02-20 13:07:00,2.26961,2.26987,2.26958,2.26958,10125361.0
2007-02-20 13:08:00,2.26957,2.26973,2.26931,2.26968,711650.0
2007-02-20 13:09:00,2.26982,2.27003,2.26982,2.26992,8253429.0
2007-02-20 13:10:00,2.2701,2.2701,2.26994,2.27002,5486760.0
2007-02-20 13:11:00,2.26988,2.27009,2.26965,2.27009,6932875.0
2007-02-20 13:12:00,2.27035,2.27047,2.27027,2.27027,9444077.0
2007-02-20 13:13:00,2.27022,2.27022,2.26988,2.26988,7674948.0
2007-02-20 13:14:00,2.27,2.27,2.26964,2.26964,6651818.0
2007-02-20 13:15:00,2.26971,2.26971,2.2694,2.2694,1933923.0
2007-02-20 13:16:00,2.26937,2.26937,2.26918,2.26918,3147138.0
2007-02-20 13:17:00,2.26907,2.26915,2.26903,2.26915,5737206.0
2007-02-20 13:19:00,2.26909,2.26913,2.26886,2.26913,5253606.0
2007-02-20 13:20:00,2.26914,2.26924,2.26903,2.26924,7670327.0
2007-02-20 13:21:00,2.26921,2.26923,2.26903,2.26909,3607710.0
2007-02-20 13:22:00,2.26931,2.26973,2.26931,2.26973,4509974.0
2007-02-20 13:23:00,2.26966,2.26966,2.26934,2.26938,20142097.0
2007-02-20 13:24:00,2.26933,2.26945,2.26924,2.26945,3212290.0
2007-02-20 13:25:00,2.26955,2.26989,2.26955,2.26989,2580990.0
2007-02-20 13:26:00,2.27003,2.27009,2.27,2.27,2392138.0
2007-02-20 13:27:00,2.26989,2.27004,2.26989,2.27001,9138382.0
2007-02-20 13:28:00,2.26993,2.26997,2.26985,2.26985,1439487.0
2007-02-20 13:29:00,2.26979,2.26981,2.26964,2.26981,2436969.0
2007-02-20 13:30:00,2.26979,2.27015,2.26979,2.27015,5084645.0
2007-02-20 13:32:00,2.27019,2.2703,2.27019,2.2703,2367574.0
2007-02-20 13:33:00,2.2702,2.27034,2.26993,2.26993,19520372.0
2007-02-20 13:34:00,2.26982,2.26982,2.2696,2.26967,8615398.0
2007-02-20 13:35:00,2.26961,2.26961,2.26928,2.26928,1294965.0
2007-02-20 13:36:00,2.26928,2.26946,2.26925,2.26931,5880407.0
2007-02-20 13:37:00,2.26928,2.26933,2.26925,2.26926,7331127.0
2007-02-20 13:38:00,2.26936,2.26956,2.26936,2.2695,6962323.0
2007-02-20 13:39:00,2.26937,2.26937,2.26914,2.26914,15417810.0
2007-02-20 13:40:00,2.26937,2.26954,2.26937,2.26954,18292552.0
2007-02-20 13:41:00,2.26955,2.26973,2.26948,2.26973,874017.0
2007-02-20 13:42:00,2.26982,2.26994,2.26973,2.26993,7194847.0
2007-02-20 13:43:00,2.26995,2.2701,2.26993,2.27009,2583855.0
2007-02-20 13:44:00,2.27002,2.27028,2.26995,2.27028,32134901.0
2007-02-20 13:45:00,2.27026,2.27035,2.27017,2.27017,2535812.0
2007-02-20 13:46:00,2.27019,2.27019,2.26995,2.27016,5014654.0
2007-02-20 13:47:00,2.27,2.27007,2.26987,2.26987,1454526.0
2007-02-20 13:48:00,2.26977,2.27025,2.26977,2.27025,1118580.0
2007-02-20 13:49:00,2.27029,2.27034,2.27018,2.27031,17120001.0
2007-02-20 13:50:00,2.27032,2.27032,2.27015,2.27022,4216039.0
2007-02-20 13:51:00,2.27024,2.27025,2.26992,2.26992,9055294.0
2007-02-20 13:52:00,2.2701,2.27033,2.2701,2.27033,1474062.0
2007-02-20 13:53:00,2.27042,2.27069,2.27042,2.27069,947679.0
2007-02-20 13:54:00,2.27067,2.27068,2.27047,2.27047,3713641.0
2007-02-20 13:55:00,2.27079,2.27085,2.27071,2.27071,3063879.0
2007-02-20 13:56:00,2.26931,2.27076,2.26931,2.27057,6963778.0
2007-02-20 13:57:00,2.2706,2.2706,2.27032,2.27032,15316710.0
2007-02-20 13:58:00,2.2703,2.27038,2.27005,2.27038,10572801.0
2007-02-20 13:59:00,2.27038,2.27064,2.27038,2.2705,17651367.0
2007-02-20 14:00:00,2.27049,2.27058,2.27035,2.27058,2407990.0
2007-02-20 14:01:00,2.27059,2.27061,2.27043,2.27061,7346559.0
2007-02-20 14:02:00,2.2706,2.27061,2.27038,2.27051,11302475.0
2007-02-20 14:03:00,2.27049,2.27049,2.27012,2.27012,18331322.0
2007-02-20 14:04:00,2.27011,2.27011,2.26983,2.26983,4121373.0
2007-02-20 14:05:00,2.26986,2.26986,2.26955,2.26955,26218598.0
2007-02-20 14:06:00,2.26957,2.26964,2.2694,2.2695,11028987.0
2007-02-20 14:07:00,2.26955,2.26994,2.2695,2.26994,1615996.0
2007-02-20 14:08:00,2.26994,2.27015,2.26994,2.27003,2066758.0
2007-02-20 14:09:00,2.27,2.2701,2.26999,2.2701,5201433.0
2007-02-20 14:10:00,2.27015,2.27016,2.27,2.27015,268238.0
2007-02-20 14:11:00,2.27015,2.27015,2.26983,2.26983,12652300.0
2007-02-20 14:12:00,2.26996,2.27008,2.26993,2.27008,12032508.0
2007-02-20 14:13:00,2.27002,2.27002,2.26965,2.26965,308293.0
2007-02-20 14:14:00,2.26972,2.26972,2.26955,2.26955,7211327.0
2007-02-20 14:15:00,2.26956,2.26997,2.26956,2.26987,3001068.0
2007-02-20 14:16:00,2.26997,2.27017,2.26989,2.27017,5414237.0
2007-02-20 14:17:00,2.27003,2.27032,2.2699,2.27031,10481851.0
2007-02-20 14:18:00,2.2701,2.2701,2.26992,2.26994,22180808.0
2007-02-20 14:19:00,2.27003,2.27038,2.27002,2.27038,1387665.0
2007-02-20 14:20:00,2.27046,2.2708,2.27046,2.2708,5026493.0
2007-02-20 14:21:00,2.27083,2.27103,2.27083,2.27097,30134324.0
2007-02-20 14:22:00,2.27115,2.2714,2.27111,2.2714,3076741.0
2007-02-20 14:23:00,2.27159,2.27159,2.27134,2.27136,882137.0
2007-02-20 14:24:00,2.27138,2.27159,2.27138,2.27159,8713918.0
2007-02-20 14:25:00,2.27151,2.27155,2.2713,2.2713,6531815.0
2007-02-20 14:26:00,2.2712,2.27135,2.2712,2.2713,8049082.0
2007-02-20 14:28:00,2.27141,2.27144,2.27131,2.27141,1623396.0
2007-02-20 14:29:00,2.27142,2.27143,2.27124,2.27124,4194050.0
2007-02-20 14:30:00,2.2712,2.2712,2.27099,2.2712,3132776.0
2007-02-20 14:31:00,2.27132,2.27137,2.27122,2.27122,5102192.0
2007-02-20 14:32:00,2.27105,2.27105,2.27071,2.27071,2749035.0
2007-02-20 14:33:00,2.27095,2.27103,2.27095,2.27101,1220028.0
2007-02-20 14:34:00,2.27102,2.2713,2.27102,2.2713,4016678.0
2007-02-20 14:35:00,2.27139,2.27155,2.27128,2.2714,5966676.0
2007-02-20 14:36:00,2.27158,2.27221,2.27158,2.27221,5979543.0
2007-02-20 14:37:00,2.27236,2.27248,2.2723,2.2723,1817349.0
2007-02-20 14:38:00,2.27207,2.27221,2.27201,2.27221,7607312.0
2007-02-20 14:39:00,2.27236,2.27251,2.2723,2.27238,2843081.0
2007-02-20 14:40:00,2.27225,2.27227,2.27212,2.27227,11046689.0
2007-02-20 14:41:00,2.2723,2.27231,2.27213,2.27213,19250253.0
2007-02-20 14:42:00,2.27223,2.27228,2.27214,2.27224,8804225.0
2007-02-20 14:43:00,2.27218,2.27245,2.27211,2.27245,5313453.0
2007-02-20 14:44:00,2.27258,2.27282,2.27258,2.27266,3120163.0
2007-02-20 14:45:00,2.27263,2.27263,2.27242,2.27245,1290532.0
2007-02-20 14:46:00,2.27233,2.27236,2.2721,2.2721,9191191.0
2007-02-20 14:47:00,2.27203,2.27209,2.27203,2.27208,1805590.0
2007-02-20 14:48:00,2.27171,2.27238,2.27171,2.27238,1798980.0
2007-02-20 14:49:00,2.27241,2.27241,2.27222,2.27225,18437941.0
2007-02-20 14:50:00,2.27246,2.27264,2.27246,2.27264,1328749.0
2007-02-20 14:51:00,2.27288,2.27332,2.27159,2.27332,904289.0
2007-02-20 14:52:00,2.27341,2.27408,2.27341,2.27408,8356291.0
2007-02-20 14:53:00,2.27413,2.27426,2.27409,2.27414,2409554.0
2007-02-20 14:54:00,2.27424,2.27438,2.27424,2.27424,36050754.0
2007-02-20 14:55:00,2.27434,2.27434,2.27395,2.27395,1883228.0
2007-02-20 14:56:00,2.27367,2.27373,2.27356,2.27356,4809848.0
2007-02-20 14:57:00,2.27352,2.2736,2.2734,2.27352,1229706.0
2007-02-20 14:58:00,2.27371,2.27379,2.2736,2.27369,6364194.0
2007-02-20 14:59:00,2.27356,2.27356,2.27328,2.27328,301905.0
2007-02-20 15:00:00,2.27326,2.27356,2.27323,2.27356,10354334.0
2007-02-20 15:01:00,2.27361,2.27377,2.27358,2.27365,4854932.0
2007-02-20 15:02:00,2.2737,2.2737,2.27333,2.27333,12012823.0
2007-02-20 15:03:00,2.27312,2.27337,2.27312,2.27319,2479319.0
2007-02-20 15:04:00,2.27322,2.27342,2.27308,2.27342,3829854.0
2007-02-20 15:05:00,2.27352,2.27383,2.27352,2.27383,2786016.0
2007-02-20 15:06:00,2.27366,2.27388,2.27366,2.2738,17747789.0
2007-02-20 15:07:00,2.27389,2.27407,2.27389,2.27406,14375467.0
2007-02-20 15:08:00,2.27404,2.27423,2.27395,2.27412,1589859.0
2007-02-20 15:09:00,2.27422,2.27477,2.27417,2.27477,2724611.0
2007-02-20 15:10:00,2.27492,2.27513,2.27486,2.27505,2897260.0
2007-02-20 15:11:00,2.275,2.27503,2.27487,2.27503,6221942.0
2007-02-20 15:12:00,2.27501,2.27509,2.27463,2.27463,3891840.0
2007-02-20 15:13:00,2.27459,2.27477,2.27451,2.27477,3981775.0
2007-02-20 15:14:00,2.27492,2.27514,2.27492,2.27507,10855697.0
2007-02-20 15:15:00,2.2752,2.27539,2.2752,2.27529,1359622.0
2007-02-20 15:16:00,2.27522,2.27546,2.27522,2.27536,3431317.0
2007-02-20 15:17:00,2.27544,2.27552,2.27529,2.27542,20412751.0
2007-02-20 15:18:00,2.27541,2.27541,2.27511,2.27511,362273.0
2007-02-20 15:19:00,2.27496,2.27496,2.2749,2.2749,3016484.0
2007-02-20 15:20:00,2.27493,2.27493,2.27474,2.27474,8807024.0
2007-02-20 15:21:00,2.27459,2.27459,2.27429,2.27443,10155184.0
2007-02-20 15:22:00,2.27431,2.27448,2.2741,2.27448,17515792.0
2007-02-20 15:23:00,2.27431,2.27431,2.2741,2.27426,1048804.0
2007-02-20 15:24:00,2.27426,2.27426,2.274,2.27409,9722153.0
2007-02-20 15:25:00,2.27395,2.27411,2.27395,2.274,1535147.0
2007-02-20 15:26:00,2.27399,2.27399,2.27379,2.27382,1489087.0
2007-02-20 15:27:00,2.27376,2.27376,2.27358,2.2736,1340482.0
2007-02-20 15:28:00,2.27358,2.27358,2.27333,2.27356,1632271.0
2007-02-20 15:29:00,2.27361,2.27381,2.27357,2.27357,2143898.0
2007-02-20 15:30:00,2.27371,2.27371,2.27339,2.27353,3106599.0
2007-02-20 15:31:00,2.27357,2.27386,2.27357,2.27386,239850.0
2007-02-20 15:32:00,2.27384,2.27394,2.27374,2.27378,2336121.0
2007-02-20 15:33:00,2.27391,2.27395,2.27384,2.27394,9878047.0
2007-02-20 15:34:00,2.2739,2.27407,2.2739,2.27395,4212311.0
2007-02-20 15:35:00,2.27378,2.27383,2.27352,2.27352,18711227.0
2007-02-20 15:36:00,2.27361,2.27369,2.27328,2.27362,12936830.0
2007-02-20 15:37:00,2.27364,2.27366,2.27347,2.27355,745033.0
2007-02-20 15:38:00,2.27342,2.27342,2.27317,2.27326,4298080.0
2007-02-20 15:39:00,2.27317,2.27343,2.27317,2.27335,19983842.0
2007-02-20 15:40:00,2.27337,2.27356,2.27333,2.27355,2956727.0
2007-02-20 15:41:00,2.27377,2.27439,2.27377,2.27419,967012.0
2007-02-20 15:42:00,2.27416,2.27416,2.27402,2.27411,8146715.0
2007-02-20 15:43:00,2.27415,2.27447,2.27406,2.27447,536158.0
2007-02-20 15:44:00,2.27454,2.27471,2.27454,2.27455,4964723.0
2007-02-20 15:45:00,2.2744,2.27465,2.2744,2.27465,5568164.0
2007-02-20 15:46:00,2.27477,2.27482,2.27473,2.27473,5016715.0
2007-02-20 15:47:00,2.27463,2.27479,2.27463,2.27475,2272652.0
2007-02-20 15:48:00,2.27465,2.27465,2.27443,2.27454,3468254.0
2007-02-20 15:49:00,2.27467,2.27485,2.27465,2.27485,5544325.0
2007-02-20 15:50:00,2.2749,2.27495,2.27477,2.27489,5366166.0
2007-02-20 15:51:00,2.27475,2.27513,2.27474,2.27513,9044941.0
2007-02-20 15:52:00,2.27535,2.27548,2.27525,2.27525,2176662.0
2007-02-20 15:53:00,2.27514,2.27514,2.27483,2.27497,3725780.0
2007-02-20 15:54:00,2.27503,2.27551,2.27503,2.27551,16833355.0
2007-02-20 15:55:00,2.27557,2.27598,2.27551,2.27592,6686228.0
2007-02-20 15:56:00,2.27613,2.27669,2.27613,2.27669,4073263.0
2007-02-20 15:57:00,2.27674,2.27727,2.27674,2.27719,16080226.0
2007-02-20 15:58:00,2.27704,2.27704,2.27675,2.27675,16433513.0
2007-02-20 15:59:00,2.27673,2.27673,2.27623,2.27623,4449692.0
2007-02-20 16:00:00,2.27601,2.27636,2.27601,2.27636,3435801.0
2007-02-20 16:01:00,2.2765,2.27669,2.2765,2.27664,1024424.0
2007-02-20 16:02:00,2.27659,2.27659,2.27633,2.27633,3117040.0
2007-02-20 16:03:00,2.27644,2.27652,2.27644,2.27652,59348.0
2007-02-20 16:04:00,2.27651,2.2767,2.27634,2.2767,4096909.0
2007-02-20 16:05:00,2.27676,2.27726,2.27676,2.27704,4145050.0
2007-02-20 16:06:00,2.27686,2.27697,2.27673,2.27675,2404968.0
2007-02-20 16:07:00,2.27684,2.27727,2.27684,2.27727,4331220.0
2007-02-20 16:08:00,2.27742,2.27761,2.2773,2.27734,21899697.0
2007-02-20 16:09:00,2.27728,2.2778,2.27728,2.2778,5125657.0
2007-02-20 16:10:00,2.27801,2.27856,2.27801,2.27856,1292493.0
2007-02-20 16:11:00,2.27859,2.27866,2.27847,2.27847,11367252.0
2007-02-20 16:12:00,2.2783,2.27886,2.2783,2.27886,2241303.0
2007-02-20 16:13:00,2.27881,2.27894,2.27874,2.27874,20244969.0
2007-02-20 16:14:00,2.2789,2.27923,2.2789,2.27923,2390986.0
2007-02-20 16:15:00,2.27926,2.27932,2.2791,2.27926,3784858.0
2007-02-20 16:16:00,2.27924,2.27936,2.27916,2.27936,7511863.0
2007-02-20 16:17:00,2.27931,2.27932,2.27919,2.27932,3218059.0
2007-02-20 16:18:00,2.27944,2.27966,2.27944,2.27962,8297444.0
2007-02-20 16:19:00,2.27982,2.2801,2.27982,2.28,20207991.0
2007-02-20 16:20:00,2.28027,2.28082,2.28027,2.28082,10546494.0
2007-02-20 16:21:00,2.28075,2.28075,2.2806,2.2807,3926160.0
2007-02-20 16:22:00,2.28068,2.28072,2.28048,2.28072,6531995.0
2007-02-20 16:23:00,2.28087,2.28136,2.28087,2.28136,3936997.0
2007-02-20 16:24:00,2.28141,2.28148,2.2813,2.28139,3503464.0
2007-02-20 16:25:00,2.28135,2.28142,2.28125,2.28125,3884405.0
2007-02-20 16:26:00,2.28127,2.28127,2.28094,2.28095,1956527.0
2007-02-20 16:27:00,2.28104,2.28104,2.28086,2.28086,6168574.0
2007-02-20 16:28:00,2.28073,2.28083,2.28068,2.2807,3385228.0
2007-02-20 16:29:00,2.28061,2.28061,2.28046,2.28046,6921486.0
2007-02-20 16:30:00,2.2804,2.2804,2.28018,2.28024,14607095.0
2007-02-20 16:31:00,2.27998,2.28001,2.27998,2.28001,906807.0
2007-02-20 16:32:00,2.27989,2.27989,2.27967,2.27975,2417517.0
2007-02-20 16:33:00,2.27962,2.27962,2.27941,2.27941,2001890.0
2007-02-20 16:34:00,2.27944,2.27944,2.27919,2.27919,2959506.0
2007-02-20 16:35:00,2.27918,2.27918,2.27907,2.27914,10745044.0
2007-02-20 16:36:00,2.27927,2.27956,2.27927,2.27956,5066668.0
2007-02-20 16:37:00,2.27957,2.28007,2.27957,2.27999,200893.0
2007-02-20 16:38:00,2.27987,2.27987,2.27955,2.27967,1991744.0
2007-02-20 16:39:00,2.27979,2.27979,2.27965,2.27965,6316900.0
2007-02-20 16:40:00,2.27973,2.2801,2.27973,2.2801,1335320.0
2007-02-20 16:41:00,2.28023,2.28041,2.28023,2.28033,629957.0
2007-02-20 16:42:00,2.28054,2.28084,2.28042,2.28084,2055948.0
2007-02-20 16:43:00,2.28087,2.28089,2.28087,2.28089,1124729.0
2007-02-20 16:44:00,2.28084,2.28107,2.28081,2.28099,18059163.0
2007-02-20 16:45:00,2.28097,2.28148,2.28097,2.28148,10558376.0
2007-02-20 16:46:00,2.28161,2.28197,2.28161,2.28197,1415789.0
2007-02-20 16:47:00,2.28179,2.28179,2.28156,2.28156,647178.0
2007-02-20 16:48:00,2.28133,2.28142,2.28119,2.28123,2783859.0
2007-02-20 16:49:00,2.28116,2.28116,2.28068,2.28068,11924032.0
2007-02-20 16:50:00,2.2805,2.28068,2.28048,2.28068,920578.0
2007-02-20 16:51:00,2.28085,2.28093,2.28076,2.28091,22833730.0
2007-02-20 16:52:00,2.28094,2.28097,2.28075,2.28086,9988133.0
2007-02-20 16:53:00,2.28089,2.28098,2.28081,2.28091,13852280.0
2007-02-20 16:54:00,2.28095,2.28095,2.28082,2.28082,2681055.0
2007-02-20 16:55:00,2.28092,2.28092,2.2807,2.2808,1998766.0
2007-02-20 16:56:00,2.28079,2.28079,2.28056,2.28056,7058769.0
2007-02-20 16:57:00,2.28044,2.28049,2.28036,2.28049,6523912.0
2007-02-20 16:58:00,2.28039,2.2804,2.28004,2.28004,9073742.0
2007-02-20 16:59:00,2.28005,2.28005,2.27967,2.27967,1676385.0
2007-02-20 17:00:00,2.27955,2.28,2.27937,2.28,12419920.0
2007-02-20 17:01:00,2.27999,2.28029,2.27999,2.28029,80849.0
2007-02-20 17:02:00,2.28019,2.28019,2.27997,2.27997,5211135.0
2007-02-20 17:03:00,2.28007,2.28007,2.27983,2.27983,3781396.0
2007-02-20 17:04:00,2.27972,2.27972,2.27941,2.27941,18339634.0
2007-02-20 17:05:00,2.27938,2.27956,2.27938,2.27938,9036255.0
2007-02-20 17:06:00,2.27952,2.27976,2.27952,2.27976,1867023.0
2007-02-20 17:07:00,2.2797,2.28006,2.2797,2.28005,1215921.0
2007-02-20 17:08:00,2.28001,2.28024,2.27988,2.27998,3198616.0
2007-02-20 17:09:00,2.27992,2.28004,2.27992,2.27998,2073411.0
2007-02-20 17:10:00,2.27998,2.27999,2.27986,2.27999,6479722.0
2007-02-20 17:11:00,2.28003,2.28014,2.2799,2.28008,19704790.0
2007-02-20 17:12:00,2.28003,2.28017,2.27989,2.28017,4544315.0
2007-02-20 17:13:00,2.28015,2.28035,2.28005,2.2801,677793.0
2007-02-20 17:14:00,2.28003,2.28011,2.28,2.28004,2925880.0
2007-02-20 17:15:00,2.28011,2.28012,2.28007,2.28012,4237482.0
2007-02-20 17:16:00,2.28011,2.28011,2.27974,2.27974,3303121.0
2007-02-20 17:17:00,2.2797,2.28017,2.2797,2.28015,10517266.0
2007-02-20 17:18:00,2.28017,2.28048,2.28017,2.28048,4707216.0
2007-02-20 17:19:00,2.28054,2.28066,2.28022,2.28065,4594625.0
2007-02-20 17:20:00,2.28053,2.28057,2.28049,2.28054,3164094.0
2007-02-20 17:21:00,2.28057,2.2806,2.28044,2.28059,3347323.0
2007-02-20 17:22:00,2.28057,2.28101,2.28057,2.28101,7271104.0
2007-02-20 17:23:00,2.28107,2.28107,2.28082,2.28101,6801983.0
2007-02-20 17:24:00,2.281,2.28113,2.28055,2.28095,2170179.0
2007-02-20 17:25:00,2.2809,2.2811,2.2809,2.281,4187649.0
2007-02-20 17:26:00,2.28081,2.28089,2.28073,2.2808,8873453.0
2007-02-20 17:27:00,2.28091,2.28125,2.28091,2.28125,6498226.0
2007-02-20 17:28:00,2.28117,2.28147,2.28117,2.28147,11881263.0
2007-02-20 17:29:00,2.28147,2.28179,2.28147,2.28179,24480322.0
2007-02-20 17:30:00,2.28178,2.28201,2.28178,2.282,2604879.0
2007-02-20 17:31:00,2.28202,2.2823,2.28202,2.2823,1482855.0
2007-02-20 17:32:00,2.28223,2.28239,2.28211,2.28239,5761773.0
2007-02-20 17:33:00,2.28241,2.28261,2.28235,2.2825,1682977.0
2007-02-20 17:34:00,2.28259,2.28259,2.28236,2.28238,4605966.0
2007-02-20 17:35:00,2.28229,2.28232,2.28208,2.28232,4743630.0
2007-02-20 17:36:00,2.28223,2.28223,2.28164,2.28164,4278100.0
2007-02-20 17:37:00,2.28161,2.28161,2.28119,2.28119,7017247.0
2007-02-20 17:38:00,2.28122,2.28122,2.28097,2.28097,5035874.0
2007-02-20 17:39:00,2.28088,2.28119,2.28088,2.28113,4973922.0
2007-02-20 17:40:00,2.28112,2.28139,2.28112,2.28139,892756.0
2007-02-20 17:41:00,2.28151,2.28166,2.28142,2.28166,4672701.0
2007-02-20 17:42:00,2.28168,2.28183,2.28165,2.28165,7401533.0
2007-02-20 17:43:00,2.28185,2.28232,2.28185,2.28232,2547493.0
2007-02-20 17:44:00,2.28238,2.28245,2.28222,2.28222,8414937.0
2007-02-20 17:45:00,2.28232,2.28265,2.28227,2.28265,7013078.0
2007-02-20 17:46:00,2.28276,2.28302,2.28276,2.28299,6423226.0
2007-02-20 17:47:00,2.28297,2.28301,2.28279,2.28284,3462750.0
2007-02-20 17:48:00,2.28282,2.28291,2.28282,2.28285,4361135.0
2007-02-20 17:49:00,2.28273,2.28289,2.28263,2.28289,4308153.0
2007-02-20 17:50:00,2.28292,2.28296,2.28282,2.28282,11080999.0
2007-02-20 17:51:00,2.28275,2.28284,2.28247,2.28278,6352477.0
2007-02-20 17:52:00,2.28134,2.28258,2.28134,2.28252,3699512.0
2007-02-20 17:53:00,2.28259,2.28319,2.28259,2.28319,8186191.0
2007-02-20 17:54:00,2.28329,2.2835,2.28324,2.2835,3006135.0
2007-02-20 17:55:00,2.28364,2.28386,2.28363,2.28386,2250542.0
2007-02-20 17:56:00,2.28389,2.28442,2.28389,2.28442,25509314.0
2007-02-20 17:57:00,2.28437,2.28437,2.28391,2.28391,416508.0
2007-02-20 17:58:00,2.28373,2.28381,2.28367,2.28367,15096258.0
2007-02-20 17:59:00,2.28358,2.28358,2.28324,2.28324,15043268.0
2007-02-20 18:00:00,2.28301,2.28301,2.2828,2.28289,2885871.0
2007-02-20 18:01:00,2.28289,2.28315,2.28289,2.28315,15578161.0
2007-02-20 18:02:00,2.28317,2.28329,2.28277,2.28329,12396262.0
2007-02-20 18:03:00,2.28333,2.28338,2.28314,2.28315,42543745.0
2007-02-20 18:04:00,2.28294,2.28298,2.28286,2.28296,1526188.0
2007-02-20 18:05:00,2.2828,2.28283,2.28247,2.2826,3758214.0
2007-02-20 18:06:00,2.28246,2.28246,2.28211,2.28211,5986959.0
2007-02-20 18:07:00,2.28201,2.28218,2.28197,2.28197,8949500.0
2007-02-20 18:08:00,2.28182,2.28222,2.28182,2.28222,1597975.0
2007-02-20 18:09:00,2.28237,2.28263,2.28231,2.28236,18067749.0
2007-02-20 18:10:00,2.2824,2.28262,2.28237,2.28262,4523141.0
2007-02-20 18:11:00,2.28275,2.28292,2.28275,2.28284,6559958.0
2007-02-20 18:12:00,2.28292,2.28298,2.28154,2.2826,9897645.0
2007-02-20 18:13:00,2.2824,2.28245,2.28214,2.28245,12523166.0
2007-02-20 18:14:00,2.28247,2.28247,2.28215,2.28215,4128926.0
2007-02-20 18:15:00,2.28199,2.28211,2.28199,2.28209,2071026.0
2007-02-20 18:16:00,2.28211,2.28228,2.28209,2.28228,670561.0
2007-02-20 18:17:00,2.28222,2.28245,2.28222,2.28242,2289829.0
2007-02-20 18:18:00,2.28253,2.28262,2.28253,2.28258,8267228.0
2007-02-20 18:19:00,2.2825,2.28261,2.2823,2.28261,3722481.0
2007-02-20 18:20:00,2.28262,2.28279,2.28262,2.28273,18589503.0
2007-02-20 18:21:00,2.28265,2.28265,2.28258,2.28258,125920.0
2007-02-20 18:22:00,2.2826,2.28274,2.28251,2.28274,2663767.0
2007-02-20 18:23:00,2.28263,2.28263,2.28237,2.28246,10769951.0
2007-02-20 18:24:00,2.28252,2.28277,2.28252,2.28276,1684880.0
2007-02-20 18:25:00,2.28267,2.28267,2.28218,2.28218,768901.0
2007-02-20 18:26:00,2.28217,2.28217,2.28204,2.28217,5940866.0
2007-02-20 18:27:00,2.28215,2.28224,2.28212,2.28218,10080524.0
2007-02-20 18:28:00,2.2821,2.28212,2.28188,2.28188,7235875.0
2007-02-20 18:29:00,2.28203,2.28234,2.282,2.28234,1095275.0
2007-02-20 18:30:00,2.28245,2.28264,2.28235,2.28264,2761666.0
2007-02-20 18:31:00,2.28259,2.28289,2.28259,2.28289,4403971.0
2007-02-20 18:32:00,2.28288,2.28314,2.28288,2.2831,5629062.0
2007-02-20 18:33:00,2.28321,2.28333,2.28316,2.28333,10367421.0
2007-02-20 18:34:00,2.28336,2.28347,2.28333,2.28347,3717309.0
2007-02-20 18:35:00,2.28351,2.28366,2.28322,2.28366,5239886.0
2007-02-20 18:36:00,2.28369,2.28389,2.28369,2.28389,4035598.0
2007-02-20 18:37:00,2.28377,2.2841,2.28377,2.2841,9766880.0
2007-02-20 18:38:00,2.28407,2.28443,2.28407,2.28443,5867135.0
2007-02-20 18:39:00,2.28431,2.28461,2.28431,2.28461,4273275.0
2007-02-20 18:40:00,2.28464,2.28491,2.28464,2.28491,8694391.0
2007-02-20 18:41:00,2.28494,2.28511,2.28485,2.28485,11932662.0
2007-02-20 18:42:00,2.28493,2.28526,2.28493,2.28502,5897988.0
2007-02-20 18:43:00,2.28487,2.28487,2.28438,2.28444,1639256.0
2007-02-20 18:44:00,2.28445,2.2846,2.28439,2.2846,1579703.0
2007-02-20 18:45:00,2.28462,2.28487,2.28452,2.28487,5463232.0
2007-02-20 18:46:00,2.28491,2.28502,2.28488,2.28488,33410658.0
2007-02-20 18:47:00,2.28491,2.28569,2.28484,2.28569,2776293.0
2007-02-20 18:48:00,2.28569,2.28583,2.28559,2.28559,1828332.0
2007-02-20 18:49:00,2.28577,2.28588,2.28577,2.28588,6438337.0
2007-02-20 18:50:00,2.28584,2.28611,2.28584,2.2861,2533752.0
2007-02-20 18:51:00,2.28574,2.28611,2.28574,2.28577,1928484.0
2007-02-20 18:52:00,2.28578,2.28584,2.28571,2.28584,859233.0
2007-02-20 18:53:00,2.28582,2.28623,2.28582,2.28623,12627663.0
2007-02-20 18:54:00,2.28626,2.2863,2.28611,2.2862,6788417.0
2007-02-20 18:55:00,2.28611,2.28616,2.286,2.286,3958766.0
2007-02-20 18:56:00,2.28587,2.28587,2.28563,2.28567,20876933.0
2007-02-20 18:57:00,2.28584,2.28598,2.28572,2.28572,2694675.0
2007-02-20 18:58:00,2.28575,2.28582,2.28564,2.28564,3452632.0
2007-02-20 18:59:00,2.28569,2.2861,2.28569,2.2861,4272517.0
2007-02-20 19:00:00,2.28612,2.28617,2.28605,2.28611,16395849.0
2007-02-20 19:01:00,2.28599,2.286,2.28568,2.286,4588594.0
2007-02-20 19:02:00,2.28624,2.28645,2.28624,2.28645,3138963.0
2007-02-20 19:03:00,2.28655,2.28674,2.28655,2.28674,2207184.0
2007-02-20 19:04:00,2.28683,2.28683,2.28663,2.28663,224314.0
2007-02-20 19:05:00,2.28668,2.28671,2.28664,2.28664,3043641.0
2007-02-20 19:06:00,2.2866,2.2866,2.28627,2.28627,1845905.0
2007-02-20 19:07:00,2.28612,2.28618,2.28591,2.28618,3432106.0
2007-02-20 19:08:00,2.2861,2.28635,2.28604,2.28635,9089922.0
2007-02-20 19:09:00,2.28648,2.28676,2.28639,2.28676,5143204.0
2007-02-20 19:10:00,2.2867,2.2867,2.28653,2.28653,2762026.0
2007-02-20 19:11:00,2.28656,2.28656,2.28645,2.28645,1003068.0
2007-02-20 19:12:00,2.28645,2.28645,2.28641,2.28641,2380420.0
2007-02-20 19:13:00,2.28633,2.28633,2.28613,2.28613,20045061.0
2007-02-20 19:14:00,2.28621,2.28621,2.28584,2.28603,1309957.0
2007-02-20 19:15:00,2.28595,2.28595,2.28554,2.28583,2578551.0
2007-02-20 19:16:00,2.28573,2.28573,2.2855,2.2855,7299435.0
2007-02-20 19:17:00,2.28558,2.28558,2.28527,2.28527,3900628.0
2007-02-20 19:18:00,2.28524,2.28524,2.28515,2.28521,5769602.0
2007-02-20 19:19:00,2.28526,2.28533,2.28518,2.28533,7572437.0
2007-02-20 19:20:00,2.28536,2.28539,2.28523,2.28539,3143650.0
2007-02-20 19:21:00,2.28551,2.28568,2.28551,2.28558,4172630.0
2007-02-20 19:22:00,2.28553,2.28553,2.28521,2.28521,6014920.0
2007-02-20 19:23:00,2.28522,2.28525,2.28504,2.28521,1506260.0
2007-02-20 19:24:00,2.28519,2.28521,2.285,2.28513,2053931.0
2007-02-20 19:25:00,2.2852,2.2852,2.2851,2.28513,1140585.0
2007-02-20 19:26:00,2.28517,2.28536,2.28517,2.28536,392202.0
2007-02-20 19:27:00,2.28548,2.28589,2.28546,2.28589,12082725.0
2007-02-20 19:28:00,2.28591,2.28616,2.28591,2.28616,3455508.0
2007-02-20 19:29:00,2.28595,2.28605,2.28575,2.28582,3253290.0
2007-02-20 19:31:00,2.28589,2.28596,2.28589,2.28594,23111220.0
2007-02-20 19:32:00,2.286,2.28611,2.28594,2.28595,1870887.0
2007-02-20 19:33:00,2.28593,2.28593,2.28588,2.28588,59294.0
2007-02-20 19:34:00,2.28587,2.28596,2.28563,2.28596,4595313.0
2007-02-20 19:36:00,2.28591,2.28593,2.28579,2.28588,2933998.0
2007-02-20 19:37:00,2.28585,2.28609,2.28585,2.28593,3240310.0
2007-02-20 19:38:00,2.28596,2.28599,2.28586,2.28591,2321656.0
2007-02-20 19:39:00,2.2859,2.28594,2.28567,2.2857,12200170.0
2007-02-20 19:40:00,2.28582,2.28582,2.2856,2.2856,768138.0
2007-02-20 19:41:00,2.28551,2.28571,2.2855,2.28571,4322526.0
2007-02-20 19:42:00,2.28558,2.28565,2.28545,2.28565,14213766.0
2007-02-20 19:43:00,2.28566,2.28577,2.28563,2.28577,8627760.0
2007-02-20 19:44:00,2.2858,2.28584,2.2858,2.28584,1716486.0
2007-02-20 19:45:00,2.28586,2.28587,2.28567,2.28569,16225917.0
2007-02-20 19:46:00,2.28551,2.28567,2.28546,2.28567,8853354.0
2007-02-20 19:47:00,2.2857,2.28574,2.2856,2.28572,6330052.0
2007-02-20 19:48:00,2.28589,2.28627,2.28589,2.28615,818954.0
2007-02-20 19:50:00,2.28596,2.28596,2.28574,2.28574,632177.0
2007-02-20 19:51:00,2.28597,2.28627,2.28597,2.28627,13243686.0
2007-02-20 19:52:00,2.28616,2.28631,2.28616,2.28628,4368200.0
2007-02-20 19:53:00,2.28631,2.28631,2.28605,2.28615,6852948.0
2007-02-20 19:54:00,2.28621,2.2864,2.28611,2.2864,2186987.0
2007-02-20 19:55:00,2.28638,2.28652,2.28632,2.28652,8719117.0
2007-02-20 19:56:00,2.28662,2.28671,2.2865,2.2865,4968448.0
2007-02-20 19:57:00,2.28667,2.2868,2.28667,2.28669,3093526.0
2007-02-20 19:58:00,2.28675,2.28676,2.28673,2.28674,8520811.0
2007-02-20 19:59:00,2.28696,2.28697,2.28696,2.28697,2511152.0
2007-02-20 20:00:00,2.28701,2.28722,2.28701,2.28722,33327688.0
2007-02-20 20:01:00,2.28726,2.2874,2.28726,2.2874,13384561.0
2007-02-20 20:02:00,2.2874,2.28763,2.2874,2.28758,2974237.0
2007-02-20 20:03:00,2.2875,2.28783,2.2875,2.28783,2556172.0
2007-02-20 20:04:00,2.28785,2.28795,2.28748,2.28795,3543403.0
2007-02-20 20:05:00,2.28792,2.28816,2.28792,2.28816,5372098.0
2007-02-20 20:06:00,2.28818,2.28834,2.28818,2.28834,2900560.0
2007-02-20 20:07:00,2.28839,2.28843,2.28838,2.28843,2561396.0
2007-02-20 20:08:00,2.28843,2.28865,2.28843,2.28861,1863289.0
2007-02-20 20:09:00,2.28866,2.28887,2.28866,2.28887,2643514.0
2007-02-20 20:10:00,2.28886,2.28922,2.28886,2.28922,2489922.0
2007-02-20 20:11:00,2.28918,2.2892,2.28883,2.28918,8834054.0
2007-02-20 20:12:00,2.28911,2.28911,2.28901,2.28901,2627536.0
2007-02-20 20:13:00,2.28893,2.28922,2.28893,2.28922,6454148.0
2007-02-20 20:14:00,2.28913,2.28913,2.28888,2.28888,1704469.0
2007-02-20 20:15:00,2.28869,2.28894,2.28869,2.28894,7863877.0
2007-02-20 20:16:00,2.289,2.289,2.2888,2.2888,3955470.0
2007-02-20 20:17:00,2.28876,2.28876,2.2885,2.2885,1291937.0
2007-02-20 20:18:00,2.28857,2.2886,2.28854,2.28855,6012668.0
2007-02-20 20:19:00,2.28865,2.28888,2.28865,2.28888,2060530.0
2007-02-20 20:20:00,2.28884,2.28889,2.28865,2.28876,6612740.0
2007-02-20 20:21:00,2.28877,2.2888,2.2887,2.28879,2059066.0
2007-02-20 20:22:00,2.28872,2.28872,2.28847,2.28856,17123322.0
2007-02-20 20:23:00,2.28852,2.28862,2.28851,2.28862,6613506.0
2007-02-20 20:24:00,2.28856,2.28868,2.28844,2.28868,13040702.0
2007-02-20 20:25:00,2.28872,2.28902,2.28872,2.28902,2104715.0
2007-02-20 20:26:00,2.28898,2.28908,2.28886,2.28886,9609437.0
2007-02-20 20:27:00,2.28885,2.28885,2.28863,2.28863,8467101.0
2007-02-20 20:28:00,2.28871,2.28871,2.28834,2.28838,13288060.0
2007-02-20 20:29:00,2.28824,2.28824,2.28818,2.28818,3884419.0
2007-02-20 20:31:00,2.2884,2.28858,2.28826,2.28826,4060870.0
2007-02-20 20:32:00,2.28821,2.28821,2.28788,2.28788,3010495.0
2007-02-20 20:33:00,2.28805,2.28805,2.28787,2.28787,2505004.0
2007-02-20 20:34:00,2.28778,2.28796,2.28778,2.28796,2227581.0
2007-02-20 20:35:00,2.28822,2.28842,2.28821,2.28821,425378.0
2007-02-20 20:36:00,2.28819,2.28819,2.28777,2.28777,1840170.0
2007-02-20 20:37:00,2.28785,2.28795,2.28777,2.28795,2685913.0
2007-02-20 20:38:00,2.28791,2.28809,2.28788,2.28799,9597258.0
2007-02-20 20:39:00,2.2881,2.28834,2.28801,2.28834,2625251.0
2007-02-20 20:40:00,2.28841,2.28848,2.28832,2.28832,3384504.0
2007-02-20 20:41:00,2.28825,2.28841,2.28825,2.28841,819972.0
2007-02-20 20:42:00,2.28859,2.28867,2.28838,2.28838,11929501.0
2007-02-20 20:43:00,2.28821,2.28828,2.28821,2.28828,4943207.0
2007-02-20 20:44:00,2.28846,2.28871,2.28846,2.28869,4414300.0
2007-02-20 20:45:00,2.2887,2.28877,2.28853,2.28869,2908078.0
2007-02-20 20:46:00,2.2887,2.28877,2.28863,2.28877,2657521.0
2007-02-20 20:47:00,2.28862,2.28893,2.28862,2.28892,1921648.0
2007-02-20 20:48:00,2.28892,2.28903,2.28887,2.28898,1087336.0
2007-02-20 20:49:00,2.28919,2.28934,2.28912,2.28931,10661012.0
2007-02-20 20:50:00,2.28931,2.28934,2.28923,2.28933,8465909.0
2007-02-20 20:51:00,2.28931,2.28931,2.28884,2.28884,2602940.0
2007-02-20 20:52:00,2.28879,2.28879,2.28876,2.28876,201342.0
2007-02-20 20:53:00,2.28874,2.28874,2.28857,2.28857,7504647.0
2007-02-20 20:54:00,2.28847,2.28853,2.28843,2.28843,4178660.0
2007-02-20 20:55:00,2.28835,2.28835,2.28817,2.28823,2414431.0
2007-02-20 20:56:00,2.28826,2.28855,2.28817,2.28855,6574070.0
2007-02-20 20:57:00,2.28853,2.28872,2.28853,2.28854,6579619.0
2007-02-20 20:58:00,2.28864,2.28864,2.28842,2.28842,664743.0
2007-02-20 20:59:00,2.28844,2.28863,2.28844,2.2885,5722708.0
2007-02-20 21:00:00,2.28848,2.28869,2.28848,2.28869,2942867.0
2007-02-20 21:01:00,2.28869,2.28892,2.28869,2.28892,1929810.0
2007-02-20 21:02:00,2.289,2.28928,2.289,2.28921,17687571.0
2007-02-20 21:03:00,2.28913,2.28919,2.28907,2.28908,13300005.0
2007-02-20 21:04:00,2.28905,2.28905,2.2888,2.2888,3254676.0
2007-02-20 21:05:00,2.28868,2.28893,2.28868,2.28893,12132181.0
2007-02-20 21:06:00,2.2888,2.28904,2.2888,2.28895,7087301.0
2007-02-20 21:07:00,2.28909,2.28909,2.28861,2.28894,897844.0
2007-02-20 21:08:00,2.2889,2.289,2.28886,2.289,4476280.0
2007-02-20 21:09:00,2.28899,2.28904,2.28888,2.28899,2818360.0
2007-02-20 21:10:00,2.28907,2.28924,2.28905,2.28918,4756705.0
2007-02-20 21:11:00,2.28918,2.28918,2.28887,2.28887,10955732.0
2007-02-20 21:12:00,2.28883,2.28883,2.28726,2.28868,21009593.0
2007-02-20 21:13:00,2.28856,2.28856,2.28847,2.28847,5981065.0
2007-02-20 21:14:00,2.28845,2.28856,2.28842,2.28856,6505275.0
2007-02-20 21:15:00,2.28855,2.28855,2.28823,2.28823,4432139.0
2007-02-20 21:16:00,2.2882,2.28828,2.2882,2.28827,728595.0
2007-02-20 21:17:00,2.28826,2.28826,2.28783,2.28783,3730533.0
2007-02-20 21:18:00,2.28796,2.28833,2.28796,2.28824,1553911.0
2007-02-20 21:19:00,2.28843,2.28845,2.28821,2.28821,20883829.0
2007-02-20 21:20:00,2.28835,2.28838,2.28815,2.28815,4179317.0
2007-02-20 21:21:00,2.28823,2.28823,2.28819,2.28821,10992364.0
2007-02-20 21:22:00,2.28806,2.28826,2.28804,2.28813,18368225.0
2007-02-20 21:23:00,2.28809,2.28809,2.28795,2.28808,1156050.0
2007-02-20 21:24:00,2.28816,2.28819,2.28808,2.2881,2920680.0
2007-02-20 21:25:00,2.28808,2.28841,2.28803,2.28841,1467053.0
2007-02-20 21:26:00,2.28856,2.28868,2.28849,2.28852,10277561.0
2007-02-20 21:27:00,2.2885,2.2885,2.28837,2.28837,2509162.0
2007-02-20 21:29:00,2.28828,2.28845,2.28808,2.28837,5104796.0
2007-02-20 21:30:00,2.2885,2.28868,2.2885,2.28856,537006.0
2007-02-20 21:31:00,2.28851,2.28851,2.28823,2.28842,2901531.0
2007-02-20 21:33:00,2.28846,2.28873,2.28846,2.28873,3939245.0
2007-02-20 21:34:00,2.28889,2.28889,2.28875,2.28875,6676244.0
2007-02-20 21:36:00,2.2887,2.28871,2.28867,2.28868,1554473.0
2007-02-20 21:37:00,2.2887,2.28872,2.28866,2.28868,5243963.0
2007-02-20 21:38:00,2.28867,2.28887,2.28867,2.28887,10709158.0
2007-02-20 21:39:00,2.28904,2.28904,2.289,2.289,15949493.0
2007-02-20 21:40:00,2.289,2.289,2.28894,2.28894,1127633.0
2007-02-20 21:41:00,2.28892,2.28892,2.28867,2.28867,13614278.0
2007-02-20 21:42:00,2.28877,2.28877,2.28873,2.28873,2207507.0
2007-02-20 21:43:00,2.28874,2.28878,2.28863,2.28876,1299150.0
2007-02-20 21:44:00,2.28872,2.28884,2.28857,2.28876,924569.0
2007-02-20 21:45:00,2.28869,2.28895,2.28869,2.28885,1642300.0
2007-02-20 21:46:00,2.28901,2.28901,2.28877,2.28877,3282066.0
2007-02-20 21:47:00,2.28867,2.28867,2.28845,2.28845,7073388.0
2007-02-20 21:48:00,2.28839,2.28841,2.28826,2.28826,7774668.0
2007-02-20 21:49:00,2.28807,2.28814,2.28782,2.28782,6022882.0
2007-02-20 21:50:00,2.28768,2.28784,2.28768,2.28771,4956863.0
2007-02-20 21:51:00,2.28775,2.28801,2.28775,2.28801,2363258.0
2007-02-20 21:52:00,2.28817,2.28852,2.28817,2.28852,4131686.0
2007-02-20 21:53:00,2.28869,2.28895,2.28869,2.28881,2204321.0
2007-02-20 21:54:00,2.289,2.289,2.28882,2.28885,1822395.0
2007-02-20 21:55:00,2.28884,2.28884,2.28863,2.28866,2803502.0
2007-02-20 21:56:00,2.28866,2.28866,2.28833,2.28849,16710701.0
2007-02-20 21:57:00,2.28854,2.28863,2.28854,2.28857,10066170.0
2007-02-20 21:58:00,2.28881,2.28881,2.28852,2.28856,6148315.0
2007-02-20 21:59:00,2.28858,2.28868,2.2884,2.2884,4541204.0
2007-02-20 22:00:00,2.288,2.28817,2.28797,2.28797,1432892.0
2007-02-20 22:01:00,2.28791,2.28793,2.28788,2.28793,7760130.0
2007-02-20 22:02:00,2.28805,2.2883,2.28805,2.2883,4273369.0
2007-02-20 22:03:00,2.28842,2.28865,2.28839,2.28865,43149870.0
2007-02-20 22:04:00,2.28848,2.28892,2.28848,2.28892,6789741.0
2007-02-20 22:06:00,2.28875,2.28889,2.28869,2.28873,18940394.0
2007-02-20 22:07:00,2.2886,2.2886,2.2884,2.2884,7392348.0
2007-02-20 22:08:00,2.28841,2.2886,2.28841,2.2886,3131882.0
2007-02-20 22:09:00,2.28858,2.28881,2.28858,2.28877,1311052.0
2007-02-20 22:10:00,2.28875,2.28882,2.28854,2.28882,9674596.0
2007-02-20 22:11:00,2.28885,2.28906,2.28885,2.28906,3448237.0
2007-02-20 22:12:00,2.28898,2.28903,2.28886,2.28892,2805796.0
2007-02-20 22:13:00,2.28872,2.28883,2.28872,2.28883,151977.0
2007-02-20 22:14:00,2.28884,2.28884,2.28869,2.28878,1248420.0
2007-02-20 22:15:00,2.28876,2.28889,2.28869,2.28889,3802581.0
2007-02-20 22:16:00,2.28886,2.28887,2.2888,2.2888,3635863.0
2007-02-20 22:17:00,2.28864,2.28883,2.28864,2.28873,17657412.0
2007-02-20 22:18:00,2.28868,2.28868,2.28849,2.28865,38295879.0
2007-02-20 22:19:00,2.28864,2.28872,2.2885,2.28865,8562967.0
2007-02-20 22:20:00,2.28861,2.28884,2.28861,2.28883,4649482.0
2007-02-20 22:21:00,2.28878,2.28888,2.28878,2.28888,19790910.0
2007-02-20 22:22:00,2.2891,2.28934,2.2891,2.28916,9092517.0
2007-02-20 22:23:00,2.28914,2.28914,2.28898,2.28898,1005986.0
2007-02-20 22:25:00,2.28907,2.28943,2.28907,2.28923,901048.0
2007-02-20 22:26:00,2.28921,2.28924,2.28895,2.28924,3547085.0
2007-02-20 22:27:00,2.28919,2.28919,2.28913,2.28913,2670343.0
2007-02-20 22:28:00,2.28906,2.28915,2.28885,2.28899,8059658.0
2007-02-20 22:29:00,2.28907,2.28907,2.28888,2.28888,3366649.0
2007-02-20 22:30:00,2.28881,2.28899,2.28868,2.28899,1457609.0
2007-02-20 22:31:00,2.28917,2.28926,2.28911,2.28911,1309130.0
2007-02-20 22:32:00,2.28895,2.28895,2.28874,2.28874,894713.0
2007-02-20 22:33:00,2.2888,2.28891,2.2888,2.28891,1659568.0
2007-02-20 22:34:00,2.28878,2.28878,2.2887,2.28874,3215915.0
2007-02-20 22:35:00,2.28872,2.28882,2.28869,2.28882,1344739.0
2007-02-20 22:36:00,2.28884,2.28898,2.28883,2.28898,55046709.0
2007-02-20 22:38:00,2.28894,2.28895,2.28866,2.28866,1559381.0
2007-02-20 22:39:00,2.28862,2.28862,2.28838,2.28843,7482507.0
2007-02-20 22:40:00,2.2885,2.28855,2.2885,2.28851,4736913.0
2007-02-20 22:41:00,2.28847,2.28863,2.28847,2.28857,5600457.0
2007-02-20 22:42:00,2.28862,2.28862,2.28843,2.28862,1297283.0
2007-02-20 22:43:00,2.28873,2.28888,2.28872,2.28875,3765920.0
2007-02-20 22:44:00,2.28859,2.28869,2.28849,2.28869,11997614.0
2007-02-20 22:45:00,2.28867,2.28905,2.28867,2.28905,11714463.0
2007-02-20 22:46:00,2.2892,2.2894,2.2892,2.28929,10361470.0
2007-02-20 22:47:00,2.28886,2.28894,2.28884,2.28893,2047838.0
2007-02-20 22:48:00,2.28874,2.28874,2.28863,2.28863,141086.0
2007-02-20 22:49:00,2.28861,2.28861,2.2884,2.28857,7223221.0
2007-02-20 22:50:00,2.28854,2.2887,2.28852,2.2886,6184366.0
2007-02-20 22:51:00,2.28856,2.28862,2.28849,2.28862,2042927.0
2007-02-20 22:52:00,2.28867,2.28867,2.28851,2.28851,6423402.0
2007-02-20 22:53:00,2.28877,2.28894,2.28877,2.28894,1887495.0
2007-02-20 22:54:00,2.2889,2.28895,2.28885,2.28885,6349857.0
2007-02-20 22:55:00,2.28885,2.28885,2.28862,2.28868,6001741.0
2007-02-20 22:56:00,2.28883,2.28895,2.28883,2.28895,2982037.0
2007-02-20 22:57:00,2.28882,2.28889,2.28882,2.28889,596182.0
2007-02-20 22:58:00,2.28888,2.28888,2.28875,2.28879,14763146.0
2007-02-20 22:59:00,2.28869,2.28869,2.28831,2.28831,1151074.0
2007-02-20 23:00:00,2.28823,2.28825,2.2881,2.28818,6284293.0
2007-02-20 23:01:00,2.28813,2.28813,2.28804,2.28808,6412320.0
2007-02-20 23:02:00,2.288,2.288,2.28787,2.28787,2868043.0
2007-02-20 23:03:00,2.28769,2.28777,2.2876,2.28762,826715.0
2007-02-20 23:04:00,2.28755,2.28778,2.28755,2.28758,15014801.0
2007-02-20 23:05:00,2.28754,2.28754,2.28723,2.28723,6924457.0
2007-02-20 23:06:00,2.28717,2.28732,2.28717,2.28732,201599.0
2007-02-20 23:07:00,2.28732,2.28755,2.28732,2.28755,5913370.0
2007-02-20 23:08:00,2.28758,2.28779,2.28752,2.28752,4813846.0
2007-02-20 23:09:00,2.28788,2.28788,2.28736,2.28736,22842730.0
2007-02-20 23:10:00,2.28766,2.28782,2.28754,2.28754,10703337.0
2007-02-20 23:11:00,2.28756,2.28756,2.28727,2.28727,2552756.0
2007-02-20 23:12:00,2.28729,2.28729,2.28716,2.28716,1130393.0
2007-02-20 23:13:00,2.28725,2.28725,2.28704,2.28706,6911650.0
2007-02-20 23:14:00,2.28707,2.28715,2.28689,2.28715,5854670.0
2007-02-20 23:15:00,2.28713,2.28722,2.28704,2.28704,3924303.0
2007-02-20 23:16:00,2.28699,2.28703,2.28684,2.28692,4502932.0
2007-02-20 23:17:00,2.28688,2.28715,2.28681,2.28681,7104404.0
2007-02-20 23:18:00,2.28682,2.28709,2.28682,2.28709,11840670.0
2007-02-20 23:19:00,2.28726,2.28742,2.28726,2.28738,11143319.0
2007-02-20 23:20:00,2.28738,2.28745,2.28738,2.28744,4284834.0
2007-02-20 23:21:00,2.28752,2.28752,2.28719,2.28719,1240077.0
2007-02-20 23:22:00,2.2871,2.28724,2.28685,2.28724,3032783.0
2007-02-20 23:23:00,2.28726,2.28745,2.28726,2.28733,4482830.0
2007-02-20 23:24:00,2.28724,2.28753,2.28724,2.28753,3892404.0
2007-02-20 23:25:00,2.28758,2.28769,2.28758,2.2876,1401615.0
2007-02-20 23:26:00,2.28745,2.2876,2.28745,2.2876,8130259.0
2007-02-20 23:27:00,2.28769,2.28777,2.28768,2.28775,4493066.0
2007-02-20 23:28:00,2.28776,2.28776,2.28739,2.28739,3489061.0
2007-02-20 23:29:00,2.28746,2.28749,2.28727,2.28731,1419749.0
2007-02-20 23:30:00,2.28716,2.28732,2.28716,2.28732,12492670.0
2007-02-20 23:33:00,2.28727,2.28727,2.28715,2.28715,3213242.0
2007-02-20 23:34:00,2.28724,2.28733,2.28724,2.28733,2610874.0
2007-02-20 23:36:00,2.28728,2.28728,2.28727,2.28727,341755.0
2007-02-20 23:37:00,2.28724,2.28736,2.28719,2.28735,4669195.0
2007-02-20 23:38:00,2.28723,2.28745,2.28723,2.28725,1508466.0
2007-02-20 23:39:00,2.28735,2.28735,2.28703,2.28703,3335666.0
2007-02-20 23:40:00,2.28693,2.28693,2.28672,2.28672,1858708.0
2007-02-20 23:41:00,2.28668,2.28676,2.28659,2.28664,8987806.0
2007-02-20 23:42:00,2.28656,2.28656,2.28631,2.28646,14424935.0
2007-02-20 23:43:00,2.2865,2.28712,2.2865,2.28712,4592416.0
2007-02-20 23:44:00,2.28708,2.28715,2.28687,2.28687,3157274.0
2007-02-20 23:45:00,2.28666,2.28669,2.28655,2.28669,785976.0
2007-02-20 23:46:00,2.28667,2.28673,2.28655,2.28655,7884994.0
2007-02-20 23:47:00,2.28645,2.28653,2.28644,2.28653,1368863.0
2007-02-20 23:48:00,2.2866,2.28678,2.28649,2.28678,2281309.0
2007-02-20 23:49:00,2.287,2.28711,2.28678,2.28678,1554865.0
2007-02-20 23:50:00,2.28655,2.28655,2.2864,2.28643,774091.0
2007-02-20 23:51:00,2.28652,2.28671,2.28648,2.28671,1004844.0
2007-02-20 23:52:00,2.28678,2.28678,2.28661,2.28661,7503482.0
2007-02-20 23:53:00,2.28671,2.28687,2.28664,2.28685,3507197.0
2007-02-20 23:54:00,2.28699,2.28754,2.28699,2.28754,9516411.0
2007-02-20 23:55:00,2.28745,2.28745,2.28679,2.28684,2165412.0
2007-02-20 23:56:00,2.28686,2.28691,2.28686,2.28691,613134.0
2007-02-20 23:57:00,2.2869,2.28707,2.2869,2.28707,1310028.0
2007-02-20 23:58:00,2.28733,2.28733,2.28694,2.287,6945075.0
2007-02-20 23:59:00,2.28698,2.28723,2.28697,2.28723,2474414.0
2007-02-21 00:00:00,2.28723,2.28723,2.28712,2.28722,5424756.0
2007-02-21 00:01:00,2.28729,2.28729,2.28727,2.28727,2952866.0
2007-02-21 00:02:00,2.28742,2.28756,2.2874,2.28756,3277094.0
2007-02-21 00:03:00,2.28761,2.28793,2.28746,2.28793,7724291.0
2007-02-21 00:04:00,2.28795,2.28795,2.28774,2.28774,5501709.0
2007-02-21 00:05:00,2.28782,2.28842,2.28782,2.28829,6074130.0
2007-02-21 00:06:00,2.28823,2.28831,2.28811,2.28811,6462747.0
2007-02-21 00:07:00,2.2881,2.2881,2.28777,2.28777,9803355.0
2007-02-21 00:08:00,2.28794,2.28795,2.2878,2.28792,4274470.0
2007-02-21 00:10:00,2.28791,2.28799,2.28782,2.28796,7251203.0
2007-02-21 00:11:00,2.28802,2.28807,2.2878,2.28807,3102100.0
2007-02-21 00:12:00,2.28841,2.28855,2.28837,2.28855,2786158.0
2007-02-21 00:13:00,2.28859,2.28891,2.28859,2.28891,5118208.0
2007-02-21 00:14:00,2.28887,2.28926,2.28887,2.28926,6875287.0
2007-02-21 00:15:00,2.28938,2.28938,2.28921,2.28921,5546822.0
2007-02-21 00:16:00,2.28908,2.28917,2.28902,2.28902,3503543.0
2007-02-21 00:17:00,2.28903,2.28904,2.28903,2.28904,4332358.0
2007-02-21 00:19:00,2.28899,2.28899,2.28859,2.28859,1970189.0
2007-02-21 00:20:00,2.28864,2.28864,2.28857,2.28857,10538179.0
2007-02-21 00:21:00,2.28857,2.28857,2.28843,2.28847,2366907.0
2007-02-21 00:22:00,2.28842,2.28842,2.28826,2.28826,4463476.0
2007-02-21 00:23:00,2.28818,2.28819,2.28803,2.28803,5673727.0
2007-02-21 00:24:00,2.28798,2.28798,2.28778,2.28784,2408225.0
2007-02-21 00:25:00,2.28779,2.28779,2.28778,2.28778,1023798.0
2007-02-21 00:26:00,2.28773,2.28773,2.2876,2.2877,499741.0
2007-02-21 00:27:00,2.28766,2.28766,2.28749,2.28749,3111180.0
2007-02-21 00:29:00,2.2876,2.2876,2.28732,2.28739,1171935.0
2007-02-21 00:30:00,2.28732,2.28734,2.28724,2.28726,6127639.0
2007-02-21 00:31:00,2.28732,2.28752,2.28728,2.28752,4003320.0
2007-02-21 00:34:00,2.28756,2.28761,2.28748,2.28761,4295359.0
2007-02-21 00:35:00,2.28761,2.28761,2.28741,2.28741,14184436.0
2007-02-21 00:37:00,2.28745,2.28757,2.28745,2.28757,394948.0
2007-02-21 00:39:00,2.28769,2.28784,2.28763,2.28784,862603.0
2007-02-21 00:40:00,2.2878,2.28788,2.2878,2.28782,1165913.0
2007-02-21 00:41:00,2.28792,2.28794,2.2879,2.2879,1683483.0
2007-02-21 00:43:00,2.28799,2.28799,2.28763,2.28763,2535953.0
2007-02-21 00:44:00,2.28775,2.2881,2.28775,2.2881,29060579.0
2007-02-21 00:45:00,2.28804,2.28804,2.28785,2.2879,2503979.0
2007-02-21 00:46:00,2.28782,2.28782,2.2877,2.2877,3409928.0
2007-02-21 00:48:00,2.28754,2.28759,2.28753,2.28755,1789253.0
2007-02-21 00:49:00,2.2875,2.2875,2.28733,2.28733,3048373.0
2007-02-21 00:52:00,2.28738,2.28738,2.28715,2.28727,6025589.0
2007-02-21 00:53:00,2.28752,2.28783,2.28752,2.28783,1745774.0
2007-02-21 00:54:00,2.28776,2.28776,2.28754,2.28754,1382742.0
2007-02-21 00:55:00,2.28752,2.28752,2.28722,2.28726,13802657.0
2007-02-21 00:57:00,2.28725,2.28725,2.2871,2.28711,1174661.0
2007-02-21 00:58:00,2.28721,2.28749,2.28721,2.28749,6067511.0
2007-02-21 01:00:00,2.2875,2.28764,2.2875,2.28762,2787426.0
2007-02-21 01:01:00,2.28775,2.28775,2.28742,2.28742,3715302.0
2007-02-21 01:02:00,2.2874,2.28753,2.2874,2.28746,21406138.0
2007-02-21 01:03:00,2.28746,2.28757,2.28745,2.28753,2502974.0
2007-02-21 01:04:00,2.28744,2.2877,2.2874,2.2877,1687817.0
2007-02-21 01:05:00,2.28774,2.28779,2.28774,2.28779,255324.0
2007-02-21 01:07:00,2.2878,2.28804,2.28772,2.28804,6658810.0
2007-02-21 01:09:00,2.28802,2.28802,2.28767,2.28789,13562641.0
2007-02-21 01:10:00,2.28781,2.28781,2.28734,2.28742,9177213.0
2007-02-21 01:11:00,2.28737,2.28744,2.28726,2.28736,11897280.0
2007-02-21 01:12:00,2.28729,2.28729,2.28708,2.28725,16416833.0
2007-02-21 01:15:00,2.28729,2.28762,2.28729,2.28762,954845.0
2007-02-21 01:16:00,2.2877,2.28785,2.28767,2.28785,3326418.0
2007-02-21 01:18:00,2.28794,2.288,2.28792,2.288,383839.0
2007-02-21 01:20:00,2.28799,2.2882,2.28788,2.28788,25643932.0
2007-02-21 01:22:00,2.28767,2.28768,2.2876,2.28768,6983154.0
2007-02-21 01:23:00,2.28762,2.28764,2.28753,2.28753,5514433.0
2007-02-21 01:24:00,2.28765,2.28775,2.28765,2.28771,3783781.0
2007-02-21 01:25:00,2.2876,2.28775,2.2876,2.28775,21346.0
2007-02-21 01:29:00,2.28794,2.288,2.28777,2.28777,1994195.0
2007-02-21 01:30:00,2.28764,2.28764,2.2874,2.28761,1511644.0
2007-02-21 01:31:00,2.28783,2.28785,2.28746,2.28775,3653229.0
2007-02-21 01:32:00,2.28747,2.28771,2.2874,2.2874,2894317.0
2007-02-21 01:33:00,2.28737,2.28745,2.28737,2.28745,1407615.0
2007-02-21 01:35:00,2.28738,2.28738,2.28734,2.28734,458123.0
2007-02-21 01:36:00,2.28755,2.28755,2.28746,2.28746,385645.0
2007-02-21 01:37:00,2.28749,2.28763,2.28748,2.28763,2065469.0
2007-02-21 01:38:00,2.28771,2.28795,2.28769,2.28788,4595154.0
2007-02-21 01:40:00,2.28785,2.28785,2.28782,2.28782,2348627.0
2007-02-21 01:42:00,2.2878,2.2878,2.28753,2.28753,2924409.0
2007-02-21 01:44:00,2.28775,2.28789,2.28775,2.28789,1886027.0
2007-02-21 01:45:00,2.28792,2.28802,2.28792,2.288,961326.0
2007-02-21 01:46:00,2.28794,2.28794,2.28784,2.2879,1016686.0
2007-02-21 01:47:00,2.28795,2.28798,2.28792,2.28797,8437085.0
2007-02-21 01:48:00,2.28788,2.288,2.28787,2.28787,2949522.0
2007-02-21 01:49:00,2.28786,2.28786,2.28768,2.28768,3895437.0
2007-02-21 01:50:00,2.28764,2.28778,2.28764,2.28773,7468642.0
2007-02-21 01:51:00,2.28801,2.28832,2.28801,2.28828,455518.0
2007-02-21 01:52:00,2.28835,2.28835,2.28806,2.28823,4414221.0
2007-02-21 01:53:00,2.28819,2.2885,2.28819,2.2885,5736213.0
2007-02-21 01:54:00,2.2886,2.28867,2.28854,2.28854,17553903.0
2007-02-21 01:55:00,2.28861,2.28869,2.28832,2.28832,1692225.0
2007-02-21 01:56:00,2.28822,2.28822,2.28799,2.28805,12184379.0
2007-02-21 01:57:00,2.28827,2.28845,2.28827,2.28845,4176753.0
2007-02-21 01:58:00,2.28844,2.2885,2.2883,2.2885,1266893.0
2007-02-21 01:59:00,2.28842,2.28846,2.28822,2.28846,14530157.0
2007-02-21 02:00:00,2.28824,2.28838,2.28823,2.28838,13148182.0
2007-02-21 02:01:00,2.28848,2.28857,2.28838,2.28851,1168935.0
2007-02-21 02:03:00,2.28836,2.28859,2.28836,2.2885,11239164.0
2007-02-21 02:04:00,2.28842,2.28852,2.28838,2.28852,1723244.0
2007-02-21 02:05:00,2.2885,2.28876,2.2885,2.28876,12832709.0
2007-02-21 02:06:00,2.28871,2.28871,2.2885,2.2885,6038119.0
2007-02-21 02:07:00,2.28865,2.28865,2.28825,2.28825,7870818.0
2007-02-21 02:08:00,2.28813,2.28821,2.28808,2.28808,419832.0
2007-02-21 02:09:00,2.28806,2.2884,2.28806,2.28835,6988532.0
2007-02-21 02:10:00,2.28841,2.28873,2.28841,2.28873,3986733.0
2007-02-21 02:11:00,2.28859,2.28882,2.28859,2.2888,1038382.0
2007-02-21 02:12:00,2.2888,2.2888,2.28865,2.28867,9064338.0
2007-02-21 02:13:00,2.28866,2.28866,2.28842,2.28842,966250.0
2007-02-21 02:14:00,2.28843,2.28843,2.28837,2.28837,455079.0
2007-02-21 02:15:00,2.28836,2.28836,2.28827,2.28831,1994742.0
2007-02-21 02:16:00,2.28828,2.28828,2.28805,2.28805,4231071.0
2007-02-21 02:17:00,2.28775,2.28793,2.28775,2.28785,2748503.0
2007-02-21 02:18:00,2.28779,2.28779,2.28768,2.28768,3259816.0
2007-02-21 02:19:00,2.28772,2.288,2.28772,2.288,2567365.0
2007-02-21 02:20:00,2.28805,2.2883,2.28805,2.2883,2334267.0
2007-02-21 02:21:00,2.28827,2.28827,2.28809,2.2881,4013016.0
2007-02-21 02:22:00,2.28802,2.28804,2.28762,2.28762,2027554.0
2007-02-21 02:24:00,2.28764,2.28776,2.28764,2.28776,492288.0
2007-02-21 02:25:00,2.2879,2.28826,2.28786,2.28826,14555641.0
2007-02-21 02:26:00,2.28826,2.28826,2.28811,2.28811,1471785.0
2007-02-21 02:27:00,2.28804,2.28817,2.28788,2.28788,3079717.0
2007-02-21 02:28:00,2.28811,2.2882,2.28773,2.2882,3282102.0
2007-02-21 02:29:00,2.28814,2.28831,2.28814,2.28831,1456164.0
2007-02-21 02:30:00,2.28832,2.28869,2.28832,2.28869,2404444.0
2007-02-21 02:31:00,2.28865,2.28865,2.28825,2.28835,23261361.0
2007-02-21 02:32:00,2.28812,2.28813,2.28809,2.28813,2516152.0
2007-02-21 02:33:00,2.28818,2.28837,2.28817,2.28837,1387937.0
2007-02-21 02:34:00,2.28834,2.2886,2.28834,2.2886,1542180.0
2007-02-21 02:35:00,2.28863,2.28863,2.28839,2.28839,3807771.0
2007-02-21 02:36:00,2.28827,2.28833,2.28822,2.28825,5066086.0
2007-02-21 02:37:00,2.28844,2.28862,2.28844,2.28857,6442619.0
2007-02-21 02:38:00,2.28858,2.28882,2.28839,2.28882,2151101.0
2007-02-21 02:39:00,2.28891,2.28921,2.28887,2.28921,25695344.0
2007-02-21 02:40:00,2.28923,2.28923,2.28891,2.28891,1827945.0
2007-02-21 02:41:00,2.289,2.289,2.28892,2.28894,855963.0
2007-02-21 02:42:00,2.28891,2.28891,2.28867,2.28867,1641852.0
2007-02-21 02:43:00,2.28864,2.28874,2.28861,2.28867,17147373.0
2007-02-21 02:44:00,2.28857,2.28863,2.28845,2.28863,901137.0
2007-02-21 02:45:00,2.28863,2.28863,2.28839,2.2884,5249469.0
2007-02-21 02:46:00,2.28857,2.28857,2.28834,2.28836,1492201.0
2007-02-21 02:47:00,2.28836,2.2884,2.28833,2.28837,16476147.0
2007-02-21 02:48:00,2.28833,2.28833,2.28816,2.28821,12437048.0
2007-02-21 02:49:00,2.28823,2.28845,2.28803,2.28845,9033579.0
2007-02-21 02:50:00,2.28853,2.28888,2.28849,2.28865,890203.0
2007-02-21 02:51:00,2.28861,2.28861,2.28852,2.28852,2591690.0
2007-02-21 02:52:00,2.28851,2.28851,2.28831,2.28839,6451707.0
2007-02-21 02:53:00,2.28846,2.28847,2.28841,2.28841,536809.0
2007-02-21 02:54:00,2.28841,2.28841,2.28823,2.28823,11603839.0
2007-02-21 02:55:00,2.28819,2.28821,2.28788,2.28788,1789838.0
2007-02-21 02:56:00,2.28785,2.28785,2.28765,2.28765,2571108.0
2007-02-21 02:57:00,2.28771,2.28787,2.28771,2.28787,19994525.0
2007-02-21 02:58:00,2.2879,2.2879,2.28781,2.28781,3641739.0
2007-02-21 02:59:00,2.28769,2.28776,2.28769,2.2877,4229070.0
2007-02-21 03:00:00,2.28755,2.28769,2.28755,2.28769,3379697.0
2007-02-21 03:01:00,2.28767,2.28767,2.28754,2.28766,6672728.0
2007-02-21 03:02:00,2.28764,2.28764,2.28759,2.28759,1090072.0
2007-02-21 03:03:00,2.28761,2.28769,2.28758,2.28769,1812017.0
2007-02-21 03:04:00,2.28771,2.2878,2.28765,2.2878,13877597.0
2007-02-21 03:05:00,2.28782,2.28786,2.28772,2.28786,1372176.0
2007-02-21 03:06:00,2.28799,2.28817,2.28798,2.28817,1898200.0
2007-02-21 03:07:00,2.28818,2.28838,2.28818,2.28838,4561715.0
2007-02-21 03:08:00,2.28839,2.28852,2.28832,2.28832,2063721.0
2007-02-21 03:09:00,2.28842,2.28851,2.28832,2.28851,7786637.0
2007-02-21 03:10:00,2.28842,2.28843,2.28838,2.28838,2792574.0
2007-02-21 03:11:00,2.28841,2.28859,2.28838,2.28859,1710402.0
2007-02-21 03:12:00,2.28868,2.28902,2.28868,2.28902,2862785.0
2007-02-21 03:15:00,2.289,2.289,2.28863,2.28863,14773124.0
2007-02-21 03:16:00,2.28846,2.28861,2.28839,2.28861,3422744.0
2007-02-21 03:17:00,2.2887,2.28872,2.2887,2.28872,560622.0
2007-02-21 03:18:00,2.28886,2.28909,2.28886,2.28909,408486.0
2007-02-21 03:19:00,2.28896,2.28908,2.28896,2.28908,1358292.0
2007-02-21 03:20:00,2.28916,2.2894,2.28904,2.2894,835856.0
2007-02-21 03:21:00,2.28944,2.2898,2.28939,2.2898,3156921.0
2007-02-21 03:22:00,2.28987,2.2899,2.28938,2.28938,481870.0
2007-02-21 03:23:00,2.28952,2.28952,2.28926,2.28926,6639706.0
2007-02-21 03:24:00,2.28923,2.28923,2.289,2.289,13416983.0
2007-02-21 03:25:00,2.28895,2.28895,2.28878,2.28878,450391.0
2007-02-21 03:26:00,2.28853,2.28861,2.28825,2.28861,5841072.0
2007-02-21 03:27:00,2.28858,2.28883,2.28856,2.28883,15817475.0
2007-02-21 03:28:00,2.28882,2.28882,2.28855,2.28857,4134807.0
2007-02-21 03:29:00,2.28851,2.28875,2.28832,2.28875,6176433.0
2007-02-21 03:30:00,2.28886,2.28888,2.28886,2.28887,389279.0
2007-02-21 03:31:00,2.28875,2.28905,2.28869,2.28905,6987194.0
2007-02-21 03:34:00,2.28912,2.28945,2.28912,2.28945,8652761.0
2007-02-21 03:35:00,2.28938,2.28938,2.28919,2.2892,2586430.0
2007-02-21 03:36:00,2.28919,2.28919,2.28889,2.28891,5778314.0
2007-02-21 03:37:00,2.289,2.28925,2.289,2.28925,1331166.0
2007-02-21 03:38:00,2.28936,2.28954,2.28931,2.2895,4794001.0
2007-02-21 03:39:00,2.28947,2.28947,2.28934,2.28934,11116223.0
2007-02-21 03:40:00,2.28923,2.28923,2.28898,2.28913,1798600.0
2007-02-21 03:41:00,2.2891,2.2891,2.28901,2.28901,1761462.0
2007-02-21 03:43:00,2.28892,2.28905,2.28892,2.28899,3285700.0
2007-02-21 03:44:00,2.28913,2.28932,2.28913,2.28932,5272509.0
2007-02-21 03:45:00,2.28923,2.28948,2.28923,2.28941,9463624.0
2007-02-21 03:46:00,2.28951,2.28951,2.28938,2.28945,5118720.0
2007-02-21 03:47:00,2.28935,2.28957,2.28935,2.28957,2909520.0
2007-02-21 03:49:00,2.28957,2.28986,2.28957,2.28986,6668066.0
2007-02-21 03:50:00,2.29001,2.29018,2.29001,2.29009,3688960.0
2007-02-21 03:51:00,2.28981,2.28981,2.2895,2.28979,3343233.0
2007-02-21 03:52:00,2.28965,2.2898,2.28965,2.28974,9483750.0
2007-02-21 03:53:00,2.28964,2.28978,2.28964,2.28978,6640037.0
2007-02-21 03:54:00,2.28987,2.28994,2.28986,2.28986,6675601.0
2007-02-21 03:57:00,2.28987,2.29003,2.28987,2.28998,3153478.0
2007-02-21 03:59:00,2.28989,2.28991,2.28983,2.28983,5432361.0
2007-02-21 04:00:00,2.2898,2.28982,2.28969,2.28978,2373765.0
2007-02-21 04:01:00,2.2898,2.2898,2.28954,2.28976,2570263.0
2007-02-21 04:02:00,2.28972,2.28972,2.2893,2.2893,1162478.0
2007-02-21 04:03:00,2.28924,2.28926,2.28924,2.28926,679223.0
2007-02-21 04:04:00,2.28927,2.28932,2.28913,2.28932,2038035.0
2007-02-21 04:05:00,2.28923,2.28923,2.28892,2.28897,9917062.0
2007-02-21 04:06:00,2.28902,2.28922,2.289,2.28922,3332886.0
2007-02-21 04:07:00,2.28907,2.28912,2.28896,2.28896,7410849.0
2007-02-21 04:08:00,2.28899,2.2891,2.28898,2.28908,1019733.0
2007-02-21 04:09:00,2.28909,2.28927,2.28909,2.28927,776499.0
2007-02-21 04:11:00,2.28959,2.28976,2.28959,2.28973,10073644.0
2007-02-21 04:12:00,2.28963,2.28968,2.28941,2.28941,15357123.0
2007-02-21 04:13:00,2.2894,2.2894,2.28919,2.28919,7282714.0
2007-02-21 04:14:00,2.28916,2.28916,2.28888,2.28888,187312.0
2007-02-21 04:15:00,2.28882,2.28882,2.28859,2.28859,3466866.0
2007-02-21 04:16:00,2.28871,2.28879,2.28866,2.28866,3908442.0
2007-02-21 04:17:00,2.2887,2.28896,2.28867,2.28896,13654804.0
2007-02-21 04:19:00,2.28897,2.28913,2.28897,2.28913,377406.0
2007-02-21 04:20:00,2.28913,2.28913,2.2889,2.28895,3573672.0
2007-02-21 04:21:00,2.28897,2.2891,2.28895,2.2891,1371140.0
2007-02-21 04:22:00,2.28911,2.28911,2.28882,2.28886,4853128.0
2007-02-21 04:23:00,2.28896,2.28939,2.28896,2.28939,1951524.0
2007-02-21 04:24:00,2.28937,2.28937,2.28922,2.28922,8700933.0
2007-02-21 04:26:00,2.28924,2.28924,2.28895,2.28895,4388680.0
2007-02-21 04:27:00,2.28891,2.28892,2.28885,2.28885,2518660.0
2007-02-21 04:28:00,2.28883,2.28883,2.28838,2.28838,697021.0
2007-02-21 04:29:00,2.28861,2.28876,2.28852,2.28852,6853107.0
2007-02-21 04:30:00,2.28849,2.28851,2.28831,2.28831,1557769.0
2007-02-21 04:31:00,2.28801,2.28819,2.28801,2.28808,3189851.0
2007-02-21 04:33:00,2.288,2.28816,2.288,2.28809,7779406.0
2007-02-21 04:34:00,2.28821,2.28821,2.28796,2.28796,1332333.0
2007-02-21 04:35:00,2.28799,2.28809,2.28794,2.28795,3826209.0
2007-02-21 04:36:00,2.28813,2.28816,2.28802,2.28802,4415710.0
2007-02-21 04:37:00,2.28803,2.28803,2.28772,2.28803,3032783.0
2007-02-21 04:38:00,2.28814,2.28831,2.28814,2.2883,1326570.0
2007-02-21 04:39:00,2.28823,2.28823,2.28807,2.28807,4172048.0
2007-02-21 04:40:00,2.2881,2.28848,2.2881,2.28848,10788381.0
2007-02-21 04:41:00,2.28849,2.28879,2.28849,2.2887,2835378.0
2007-02-21 04:42:00,2.28863,2.28863,2.28825,2.28825,6799772.0
2007-02-21 04:43:00,2.28851,2.28862,2.28826,2.2883,2032668.0
2007-02-21 04:44:00,2.28819,2.28819,2.28806,2.28813,4225725.0
2007-02-21 04:46:00,2.28806,2.28809,2.28797,2.28801,6484941.0
2007-02-21 04:48:00,2.28797,2.288,2.28796,2.28796,602978.0
2007-02-21 04:49:00,2.28809,2.28829,2.28809,2.28827,8644176.0
2007-02-21 04:50:00,2.28812,2.28835,2.28812,2.28835,23831746.0
2007-02-21 04:51:00,2.288,2.2884,2.288,2.28822,4410211.0
2007-02-21 04:52:00,2.28828,2.28856,2.28828,2.28849,3308135.0
2007-02-21 04:53:00,2.28863,2.28876,2.28863,2.28876,215453.0
2007-02-21 04:54:00,2.28871,2.28883,2.28865,2.28879,6904435.0
2007-02-21 04:55:00,2.28904,2.28909,2.2888,2.2888,15014801.0
2007-02-21 04:56:00,2.28893,2.28893,2.28843,2.28843,851142.0
2007-02-21 04:57:00,2.28858,2.28879,2.28858,2.28879,2672422.0
2007-02-21 04:58:00,2.2888,2.28907,2.2888,2.28907,6236321.0
2007-02-21 04:59:00,2.28908,2.28908,2.28872,2.28879,5988462.0
2007-02-21 05:00:00,2.28877,2.28877,2.28857,2.28857,1121140.0
2007-02-21 05:01:00,2.28853,2.28853,2.28829,2.28829,13015520.0
2007-02-21 05:02:00,2.28808,2.28808,2.28801,2.28801,632621.0
2007-02-21 05:03:00,2.28816,2.28828,2.2881,2.28816,5795034.0
2007-02-21 05:04:00,2.28828,2.28828,2.28793,2.28799,6428600.0
2007-02-21 05:05:00,2.28801,2.28813,2.28801,2.28805,6130981.0
2007-02-21 05:06:00,2.28809,2.28809,2.28795,2.28795,2020007.0
2007-02-21 05:07:00,2.28777,2.28803,2.28777,2.28803,6643982.0
2007-02-21 05:08:00,2.28802,2.28835,2.28801,2.28835,2092303.0
2007-02-21 05:09:00,2.28828,2.28853,2.28828,2.28853,1275734.0
2007-02-21 05:10:00,2.28858,2.28866,2.28858,2.28866,1282111.0
2007-02-21 05:12:00,2.28875,2.28892,2.28844,2.28889,6924137.0
2007-02-21 05:13:00,2.28892,2.28892,2.28847,2.28847,12349159.0
2007-02-21 05:15:00,2.28849,2.28877,2.28849,2.28873,13016830.0
2007-02-21 05:16:00,2.28884,2.28907,2.28884,2.28907,7624148.0
2007-02-21 05:17:00,2.28903,2.28903,2.28869,2.28886,1216850.0
2007-02-21 05:18:00,2.28883,2.28891,2.28872,2.28872,5383502.0
2007-02-21 05:19:00,2.28878,2.28891,2.28878,2.28887,5172997.0
2007-02-21 05:20:00,2.28884,2.28898,2.28882,2.28898,7542091.0
2007-02-21 05:21:00,2.28905,2.28917,2.28905,2.28917,1618792.0
2007-02-21 05:22:00,2.28919,2.28924,2.28905,2.28917,12940077.0
2007-02-21 05:23:00,2.28911,2.28917,2.2891,2.28916,21376232.0
2007-02-21 05:24:00,2.28914,2.28914,2.28902,2.28902,1391782.0
2007-02-21 05:25:00,2.28901,2.28908,2.28899,2.28901,2928617.0
2007-02-21 05:26:00,2.28907,2.28908,2.289,2.28908,1812151.0
2007-02-21 05:28:00,2.28904,2.28905,2.28897,2.28897,2540798.0
2007-02-21 05:29:00,2.28897,2.28907,2.28889,2.28907,1570868.0
2007-02-21 05:30:00,2.28905,2.28925,2.28905,2.28925,761442.0
2007-02-21 05:31:00,2.28928,2.28947,2.28928,2.2894,1250677.0
2007-02-21 05:32:00,2.28954,2.28988,2.28954,2.28978,2659795.0
2007-02-21 05:34:00,2.28973,2.28973,2.28948,2.28948,855208.0
2007-02-21 05:35:00,2.28958,2.28958,2.28956,2.28956,270776.0
2007-02-21 05:36:00,2.28948,2.28965,2.28932,2.28939,1252870.0
2007-02-21 05:37:00,2.28936,2.28936,2.28911,2.28911,6239117.0
2007-02-21 05:38:00,2.28906,2.28906,2.28874,2.28874,21844273.0
2007-02-21 05:39:00,2.28876,2.28876,2.28836,2.28836,4824116.0
2007-02-21 05:40:00,2.28843,2.28859,2.28843,2.28858,3996281.0
2007-02-21 05:41:00,2.28859,2.28867,2.28847,2.28867,35426345.0
2007-02-21 05:42:00,2.2887,2.2887,2.28861,2.28861,3176851.0
2007-02-21 05:43:00,2.28868,2.28868,2.28823,2.28823,3776735.0
2007-02-21 05:44:00,2.28815,2.28815,2.28782,2.28782,3574861.0
2007-02-21 05:45:00,2.28761,2.28761,2.28695,2.28695,1249919.0
2007-02-21 05:46:00,2.28692,2.28692,2.28683,2.28683,151086.0
2007-02-21 05:47:00,2.28686,2.28686,2.28663,2.28673,2606890.0
2007-02-21 05:48:00,2.28673,2.28673,2.28664,2.28668,3704507.0
2007-02-21 05:49:00,2.28661,2.28661,2.28605,2.28605,9420251.0
2007-02-21 05:50:00,2.28599,2.28599,2.28574,2.28574,5934039.0
2007-02-21 05:51:00,2.28559,2.28559,2.28521,2.28521,2870389.0
2007-02-21 05:52:00,2.28509,2.28511,2.28498,2.28505,7055788.0
2007-02-21 05:53:00,2.28495,2.28497,2.28495,2.28497,947707.0
2007-02-21 05:54:00,2.28493,2.28493,2.28473,2.28473,4913242.0
2007-02-21 05:55:00,2.28486,2.28492,2.2847,2.2847,6646443.0
2007-02-21 05:56:00,2.28491,2.28499,2.2847,2.28475,27370169.0
2007-02-21 05:57:00,2.28467,2.28477,2.28459,2.28468,4623859.0
2007-02-21 05:58:00,2.28469,2.2852,2.28469,2.2852,7968097.0
2007-02-21 05:59:00,2.28523,2.28535,2.28523,2.28524,1453384.0
2007-02-21 06:00:00,2.28548,2.28571,2.28544,2.28567,4916318.0
2007-02-21 06:01:00,2.28574,2.28588,2.28573,2.28588,6173628.0
2007-02-21 06:02:00,2.28578,2.28601,2.28578,2.28585,11930690.0
2007-02-21 06:03:00,2.28579,2.28579,2.28568,2.28573,17876230.0
2007-02-21 06:04:00,2.28569,2.28569,2.28546,2.28555,2597038.0
2007-02-21 06:05:00,2.28555,2.28566,2.28546,2.28562,2724188.0
2007-02-21 06:06:00,2.28553,2.28587,2.28553,2.28587,16224441.0
2007-02-21 06:07:00,2.28592,2.28623,2.28592,2.28623,4336817.0
2007-02-21 06:08:00,2.28635,2.28635,2.28633,2.28633,52662.0
2007-02-21 06:09:00,2.2861,2.2861,2.28574,2.28574,5100703.0
2007-02-21 06:10:00,2.28581,2.28581,2.28563,2.28563,6242621.0
2007-02-21 06:11:00,2.28566,2.28566,2.28524,2.28524,3637781.0
2007-02-21 06:12:00,2.28514,2.28514,2.2849,2.28491,6858046.0
2007-02-21 06:13:00,2.28484,2.28484,2.28464,2.28464,3455172.0
2007-02-21 06:14:00,2.28442,2.28457,2.2843,2.2843,1496945.0
2007-02-21 06:15:00,2.28438,2.28438,2.28417,2.28426,2484037.0
2007-02-21 06:16:00,2.28434,2.28467,2.28433,2.28467,1295909.0
2007-02-21 06:17:00,2.2847,2.2851,2.2847,2.28508,1866355.0
2007-02-21 06:18:00,2.285,2.285,2.2846,2.2846,2908252.0
2007-02-21 06:20:00,2.28456,2.28456,2.28444,2.28456,16673107.0
2007-02-21 06:21:00,2.28449,2.28455,2.28447,2.28452,10571725.0
2007-02-21 06:22:00,2.28458,2.28461,2.28452,2.28452,5499122.0
2007-02-21 06:23:00,2.28442,2.28444,2.28439,2.28444,1518040.0
2007-02-21 06:24:00,2.28447,2.28478,2.2843,2.28478,8474497.0
2007-02-21 06:25:00,2.28475,2.28515,2.28475,2.28515,7011389.0
2007-02-21 06:26:00,2.28512,2.28532,2.28512,2.28532,3894272.0
2007-02-21 06:27:00,2.28517,2.28531,2.28495,2.28531,12330793.0
2007-02-21 06:28:00,2.28537,2.28551,2.28537,2.28551,21023794.0
2007-02-21 06:29:00,2.28544,2.28577,2.28544,2.2855,2990713.0
2007-02-21 06:30:00,2.28541,2.28548,2.28516,2.28516,4776641.0
2007-02-21 06:31:00,2.28513,2.28513,2.28473,2.28491,2835093.0
2007-02-21 06:32:00,2.28495,2.28531,2.28489,2.28527,13108016.0
2007-02-21 06:33:00,2.2853,2.28534,2.28505,2.28505,14050431.0
2007-02-21 06:34:00,2.28486,2.28486,2.28462,2.28464,1548993.0
2007-02-21 06:35:00,2.28465,2.28473,2.2846,2.2847,2947502.0
2007-02-21 06:36:00,2.2846,2.28476,2.28448,2.28476,1258219.0
2007-02-21 06:37:00,2.28476,2.28483,2.28474,2.28474,3714482.0
2007-02-21 06:38:00,2.28478,2.28517,2.28478,2.28498,9074555.0
2007-02-21 06:39:00,2.28489,2.28491,2.28473,2.28473,4174725.0
2007-02-21 06:41:00,2.28456,2.28468,2.28437,2.28438,1687382.0
2007-02-21 06:42:00,2.28433,2.28442,2.28423,2.28423,3966964.0
2007-02-21 06:45:00,2.28433,2.28433,2.28415,2.28415,6058744.0
2007-02-21 06:46:00,2.28412,2.28418,2.2841,2.2841,6453459.0
2007-02-21 06:47:00,2.28421,2.28432,2.28278,2.28432,19688497.0
2007-02-21 06:48:00,2.28435,2.28444,2.28435,2.28444,11457575.0
2007-02-21 06:49:00,2.28447,2.28468,2.28447,2.28447,5235779.0
2007-02-21 06:50:00,2.2844,2.28444,2.28435,2.28437,2973584.0
2007-02-21 06:51:00,2.28429,2.28429,2.2841,2.28416,4270851.0
2007-02-21 06:52:00,2.28413,2.28413,2.28361,2.28401,943411.0
2007-02-21 06:53:00,2.28386,2.28396,2.28386,2.28386,9872423.0
2007-02-21 06:54:00,2.28399,2.28401,2.2839,2.28395,11920005.0
2007-02-21 06:55:00,2.28398,2.28398,2.28373,2.28389,3016102.0
2007-02-21 06:56:00,2.28393,2.28424,2.28393,2.28424,13497062.0
2007-02-21 06:57:00,2.28435,2.28451,2.2843,2.28437,2329178.0
2007-02-21 06:58:00,2.2845,2.28482,2.2845,2.28458,3638191.0
2007-02-21 06:59:00,2.28454,2.28454,2.28428,2.28428,2681916.0
2007-02-21 07:00:00,2.2843,2.28431,2.2841,2.28411,5714707.0
2007-02-21 07:02:00,2.28408,2.28408,2.28382,2.28382,5587812.0
2007-02-21 07:03:00,2.28386,2.28386,2.28374,2.28375,6230164.0
2007-02-21 07:04:00,2.28374,2.28374,2.28364,2.28364,2547674.0
2007-02-21 07:05:00,2.28363,2.28363,2.28356,2.28362,4107193.0
2007-02-21 07:06:00,2.28356,2.2836,2.2835,2.2836,603486.0
2007-02-21 07:08:00,2.28363,2.28368,2.2836,2.28368,2102164.0
2007-02-21 07:10:00,2.28367,2.2838,2.28362,2.2838,9719221.0
2007-02-21 07:11:00,2.2837,2.28386,2.2837,2.28386,1046825.0
2007-02-21 07:12:00,2.28385,2.28392,2.28376,2.28376,1904506.0
2007-02-21 07:13:00,2.28398,2.28408,2.28385,2.28408,2662845.0
2007-02-21 07:14:00,2.28412,2.2845,2.28412,2.28448,2103999.0
2007-02-21 07:15:00,2.28445,2.28445,2.28427,2.28427,4396714.0
2007-02-21 07:16:00,2.28416,2.2842,2.28405,2.28405,4565629.0
2007-02-21 07:18:00,2.2841,2.2841,2.284,2.284,820383.0
2007-02-21 07:19:00,2.28392,2.28397,2.2839,2.2839,1727789.0
2007-02-21 07:20:00,2.28384,2.28386,2.28367,2.28376,2530607.0
2007-02-21 07:21:00,2.2837,2.2837,2.28339,2.28345,9554265.0
2007-02-21 07:22:00,2.28353,2.28354,2.28341,2.28351,2711948.0
2007-02-21 07:23:00,2.28353,2.28395,2.28353,2.28387,1863085.0
2007-02-21 07:24:00,2.28385,2.28407,2.28363,2.28407,586135.0
2007-02-21 07:25:00,2.2841,2.28448,2.2841,2.28448,2059906.0
2007-02-21 07:26:00,2.28484,2.28511,2.28484,2.28509,2721352.0
2007-02-21 07:27:00,2.28498,2.28549,2.28498,2.28549,2925081.0
2007-02-21 07:28:00,2.28554,2.28585,2.28554,2.28585,4352534.0
2007-02-21 07:29:00,2.28602,2.28602,2.28563,2.28563,493323.0
2007-02-21 07:30:00,2.28572,2.28596,2.28572,2.28596,4228170.0
2007-02-21 07:31:00,2.28604,2.28604,2.28574,2.28574,12196476.0
2007-02-21 07:32:00,2.2856,2.28563,2.28553,2.28557,9257708.0
2007-02-21 07:33:00,2.28551,2.28551,2.28515,2.28515,8782587.0
2007-02-21 07:34:00,2.28516,2.28544,2.28498,2.28544,4219027.0
2007-02-21 07:35:00,2.28557,2.28578,2.28557,2.28578,13689590.0
2007-02-21 07:36:00,2.28583,2.28598,2.28577,2.28598,6160121.0
2007-02-21 07:37:00,2.28609,2.28634,2.28609,2.28634,18087380.0
2007-02-21 07:38:00,2.28626,2.28626,2.28602,2.28612,1985980.0
2007-02-21 07:39:00,2.28607,2.28607,2.28584,2.28605,6804631.0
2007-02-21 07:40:00,2.2861,2.2863,2.2861,2.2863,2055802.0
2007-02-21 07:41:00,2.28647,2.28698,2.28647,2.28698,5980694.0
2007-02-21 07:42:00,2.28708,2.28727,2.28708,2.28719,1965590.0
2007-02-21 07:43:00,2.2872,2.28733,2.28709,2.28733,4305040.0
2007-02-21 07:44:00,2.28738,2.28747,2.28728,2.28728,7152880.0
2007-02-21 07:45:00,2.28736,2.28736,2.28694,2.28694,1610725.0
2007-02-21 07:46:00,2.28694,2.28694,2.28682,2.28682,6282020.0
2007-02-21 07:47:00,2.28691,2.28692,2.28674,2.28674,2658103.0
2007-02-21 07:48:00,2.28674,2.2868,2.2864,2.2868,8580083.0
2007-02-21 07:50:00,2.28673,2.28673,2.28672,2.28672,768421.0
2007-02-21 07:51:00,2.28674,2.28682,2.28674,2.28682,1944977.0
2007-02-21 07:52:00,2.2869,2.28708,2.2869,2.28708,2824966.0
2007-02-21 07:53:00,2.28708,2.28717,2.28704,2.28717,2713593.0
2007-02-21 07:54:00,2.2872,2.2872,2.28694,2.2872,5843685.0
2007-02-21 07:55:00,2.28724,2.28738,2.28676,2.28738,3805611.0
2007-02-21 07:56:00,2.28739,2.28782,2.28706,2.28757,4057235.0
2007-02-21 07:57:00,2.28747,2.28751,2.28715,2.28715,3081791.0
2007-02-21 07:58:00,2.2872,2.28753,2.2872,2.28753,4863411.0
2007-02-21 07:59:00,2.28744,2.28744,2.2872,2.2872,36233626.0
2007-02-21 08:00:00,2.28716,2.28716,2.28714,2.28714,2678276.0
2007-02-21 08:01:00,2.28679,2.28679,2.2867,2.28673,8612969.0
2007-02-21 08:02:00,2.28668,2.28671,2.28655,2.28655,3382013.0
2007-02-21 08:03:00,2.28638,2.28661,2.28638,2.28661,4745866.0
2007-02-21 08:04:00,2.28659,2.28663,2.28647,2.28663,9545782.0
2007-02-21 08:05:00,2.28681,2.28728,2.28681,2.28722,2105097.0
2007-02-21 08:06:00,2.28722,2.28722,2.28703,2.28712,6725830.0
2007-02-21 08:07:00,2.28704,2.28704,2.28675,2.28675,4307466.0
2007-02-21 08:08:00,2.28674,2.28674,2.28639,2.28639,13347798.0
2007-02-21 08:09:00,2.28622,2.28639,2.2862,2.28639,636441.0
2007-02-21 08:10:00,2.2864,2.28655,2.2864,2.28655,857505.0
2007-02-21 08:11:00,2.28666,2.28668,2.28653,2.28655,1711229.0
2007-02-21 08:12:00,2.28639,2.28667,2.28639,2.28665,6654106.0
2007-02-21 08:13:00,2.28656,2.28656,2.28624,2.28624,8322385.0
2007-02-21 08:14:00,2.28623,2.28623,2.28598,2.28598,15234173.0
2007-02-21 08:15:00,2.286,2.28609,2.286,2.28609,1582452.0
2007-02-21 08:16:00,2.28602,2.28602,2.28568,2.28568,8002744.0
2007-02-21 08:17:00,2.28558,2.28558,2.28541,2.28554,14701868.0
2007-02-21 08:18:00,2.2857,2.28581,2.28567,2.28581,4680084.0
2007-02-21 08:19:00,2.28583,2.28583,2.2857,2.28571,817081.0
2007-02-21 08:20:00,2.28551,2.28565,2.28551,2.28558,8999441.0
2007-02-21 08:21:00,2.28557,2.28557,2.28528,2.28539,2463820.0
2007-02-21 08:22:00,2.28544,2.28566,2.28544,2.28559,3254957.0
2007-02-21 08:23:00,2.28572,2.28582,2.28566,2.28582,2999999.0
2007-02-21 08:24:00,2.28597,2.28634,2.28597,2.28631,15232133.0
2007-02-21 08:25:00,2.28637,2.28645,2.28624,2.28645,4356159.0
2007-02-21 08:26:00,2.28653,2.28665,2.28653,2.28665,57932.0
2007-02-21 08:27:00,2.28671,2.28694,2.28669,2.28694,1818689.0
2007-02-21 08:28:00,2.28695,2.28703,2.28695,2.28695,11063035.0
2007-02-21 08:29:00,2.28712,2.28744,2.2871,2.28736,18028743.0
2007-02-21 08:30:00,2.28732,2.28732,2.28697,2.28697,11297360.0
2007-02-21 08:31:00,2.28694,2.28694,2.28691,2.28691,665241.0
2007-02-21 08:32:00,2.28689,2.28689,2.28656,2.28689,11894790.0
2007-02-21 08:33:00,2.28697,2.2872,2.28697,2.2872,1706875.0
2007-02-21 08:34:00,2.28713,2.28713,2.28701,2.28702,1222624.0
2007-02-21 08:35:00,2.28686,2.28693,2.2866,2.28682,2242284.0
2007-02-21 08:36:00,2.28679,2.2871,2.28675,2.28699,7829393.0
2007-02-21 08:37:00,2.28673,2.28673,2.28642,2.28648,5987972.0
2007-02-21 08:38:00,2.28646,2.28647,2.28638,2.28642,3650730.0
2007-02-21 08:39:00,2.28652,2.28654,2.28643,2.28646,3061900.0
2007-02-21 08:40:00,2.28643,2.28645,2.28632,2.28638,6903489.0
2007-02-21 08:41:00,2.28636,2.28645,2.28636,2.28645,5297101.0
2007-02-21 08:42:00,2.28647,2.28647,2.28637,2.28637,3909620.0
2007-02-21 08:43:00,2.28622,2.28636,2.28609,2.28636,7639388.0
2007-02-21 08:44:00,2.28668,2.28686,2.2866,2.2866,10408605.0
2007-02-21 08:45:00,2.28645,2.28645,2.28612,2.28626,1587324.0
2007-02-21 08:46:00,2.28613,2.28644,2.28613,2.28644,22107712.0
2007-02-21 08:48:00,2.2866,2.28683,2.28658,2.28658,10434568.0
2007-02-21 08:49:00,2.2863,2.28637,2.28629,2.28637,2514132.0
2007-02-21 08:50:00,2.28654,2.28675,2.28654,2.28675,1246679.0
2007-02-21 08:51:00,2.28674,2.28679,2.2866,2.2866,9119102.0
2007-02-21 08:52:00,2.28661,2.28666,2.2865,2.28659,3670703.0
2007-02-21 08:53:00,2.28668,2.28685,2.28668,2.28685,1793011.0
2007-02-21 08:54:00,2.28682,2.28704,2.28671,2.28704,3171450.0
2007-02-21 08:55:00,2.28728,2.28744,2.28719,2.28719,2756184.0
2007-02-21 08:56:00,2.28709,2.28713,2.28686,2.28694,2816165.0
2007-02-21 08:57:00,2.28689,2.28689,2.28682,2.28682,3134888.0
2007-02-21 08:58:00,2.2867,2.2867,2.28645,2.2867,4381774.0
2007-02-21 08:59:00,2.2867,2.28704,2.2867,2.28704,1168749.0
2007-02-21 09:00:00,2.28707,2.28707,2.28668,2.28669,4648674.0
2007-02-21 09:01:00,2.28673,2.28673,2.28664,2.28664,3600618.0
2007-02-21 09:02:00,2.28656,2.28676,2.28656,2.28676,2484944.0
2007-02-21 09:03:00,2.28672,2.28698,2.28672,2.28698,3332195.0
2007-02-21 09:04:00,2.28717,2.28738,2.28717,2.28732,4144002.0
2007-02-21 09:05:00,2.2874,2.28745,2.28723,2.28734,6516048.0
2007-02-21 09:06:00,2.28741,2.28758,2.28734,2.28745,11541600.0
2007-02-21 09:07:00,2.28752,2.28764,2.28743,2.28764,869733.0
2007-02-21 09:08:00,2.28773,2.28791,2.28773,2.28774,1793605.0
2007-02-21 09:09:00,2.28821,2.28849,2.28821,2.28837,2561673.0
2007-02-21 09:10:00,2.28849,2.2887,2.28843,2.2887,6685708.0
2007-02-21 09:11:00,2.28864,2.28951,2.28864,2.28951,1844006.0
2007-02-21 09:12:00,2.28966,2.28991,2.28966,2.28991,2339200.0
2007-02-21 09:13:00,2.29011,2.2902,2.29,2.29,33341935.0
2007-02-21 09:14:00,2.29,2.29005,2.28987,2.29003,5162760.0
2007-02-21 09:15:00,2.29006,2.29006,2.28946,2.28962,1505339.0
2007-02-21 09:16:00,2.28974,2.28993,2.28974,2.28983,1581837.0
2007-02-21 09:17:00,2.2898,2.2898,2.2895,2.2895,5459078.0
2007-02-21 09:18:00,2.28936,2.28943,2.28929,2.28935,7699881.0
2007-02-21 09:19:00,2.28935,2.28936,2.2892,2.2892,8498916.0
2007-02-21 09:20:00,2.28907,2.28907,2.28882,2.28882,4594426.0
2007-02-21 09:21:00,2.28891,2.28894,2.28881,2.28885,5498502.0
2007-02-21 09:22:00,2.28882,2.28882,2.28851,2.28851,8569352.0
2007-02-21 09:23:00,2.28862,2.28871,2.28858,2.28871,4325400.0
2007-02-21 09:24:00,2.2888,2.28895,2.28853,2.28895,4182979.0
2007-02-21 09:25:00,2.28895,2.28902,2.28886,2.28886,4064855.0
2007-02-21 09:26:00,2.28874,2.28874,2.28862,2.28862,10890149.0
2007-02-21 09:27:00,2.28859,2.28896,2.28859,2.28896,4573083.0
2007-02-21 09:28:00,2.28899,2.28928,2.28888,2.28928,4579361.0
2007-02-21 09:29:00,2.28927,2.28943,2.28906,2.2891,2693258.0
2007-02-21 09:30:00,2.28895,2.28895,2.2887,2.2887,1202937.0
2007-02-21 09:31:00,2.2884,2.28841,2.28828,2.28839,7113524.0
2007-02-21 09:32:00,2.28842,2.28842,2.28832,2.28832,9220272.0
2007-02-21 09:33:00,2.28844,2.28857,2.28842,2.28857,5653122.0
2007-02-21 09:34:00,2.28849,2.28852,2.28824,2.28824,764925.0
2007-02-21 09:35:00,2.28814,2.28814,2.28803,2.28804,1588910.0
2007-02-21 09:36:00,2.28804,2.28812,2.288,2.28812,11497761.0
2007-02-21 09:37:00,2.28827,2.28861,2.28827,2.28861,2946973.0
2007-02-21 09:38:00,2.28847,2.28847,2.28833,2.28833,137557.0
2007-02-21 09:39:00,2.28813,2.2884,2.28813,2.28824,9341689.0
2007-02-21 09:40:00,2.28826,2.28833,2.28816,2.28831,3410739.0
2007-02-21 09:41:00,2.28831,2.28858,2.2883,2.28858,8126636.0
2007-02-21 09:42:00,2.2886,2.28897,2.28852,2.28897,7811874.0
2007-02-21 09:43:00,2.28894,2.28897,2.28876,2.28876,962109.0
2007-02-21 09:44:00,2.28854,2.28855,2.2883,2.2883,1905794.0
2007-02-21 09:45:00,2.28843,2.2892,2.28843,2.2892,4089664.0
2007-02-21 09:46:00,2.28924,2.28937,2.28923,2.28937,11873673.0
2007-02-21 09:47:00,2.28941,2.28972,2.28817,2.28972,10066766.0
2007-02-21 09:48:00,2.28978,2.29018,2.28976,2.29018,6812708.0
2007-02-21 09:49:00,2.29033,2.29067,2.29033,2.29067,4113068.0
2007-02-21 09:50:00,2.29069,2.29069,2.29045,2.29045,17327450.0
2007-02-21 09:51:00,2.29049,2.29049,2.29033,2.29033,1571882.0
2007-02-21 09:52:00,2.29045,2.29051,2.29006,2.29006,9565520.0
2007-02-21 09:53:00,2.29006,2.29019,2.28988,2.29003,6233169.0
2007-02-21 09:54:00,2.29009,2.29039,2.28999,2.29005,3590538.0
2007-02-21 09:55:00,2.29009,2.29009,2.28982,2.28982,1488094.0
2007-02-21 09:56:00,2.28986,2.2899,2.28953,2.28961,41889347.0
2007-02-21 09:57:00,2.28957,2.28957,2.2891,2.28955,12610645.0
2007-02-21 09:58:00,2.28973,2.2902,2.28973,2.29011,14983322.0
2007-02-21 09:59:00,2.29004,2.29011,2.28991,2.29011,3049637.0
2007-02-21 10:00:00,2.29043,2.29085,2.29043,2.29085,14583876.0
2007-02-21 10:01:00,2.29086,2.29113,2.29083,2.29112,15922643.0
2007-02-21 10:02:00,2.29123,2.29157,2.29123,2.29157,443519.0
2007-02-21 10:03:00,2.29151,2.29151,2.29133,2.29142,10723955.0
2007-02-21 10:04:00,2.29138,2.29138,2.291,2.29102,2222758.0
2007-02-21 10:05:00,2.29106,2.29107,2.29081,2.29106,3045114.0
2007-02-21 10:06:00,2.2909,2.29107,2.2909,2.29107,5184156.0
2007-02-21 10:07:00,2.29121,2.29181,2.29016,2.29016,3410946.0
2007-02-21 10:08:00,2.2914,2.2914,2.29081,2.29132,6312080.0
2007-02-21 10:09:00,2.29149,2.29173,2.29149,2.29154,12329669.0
2007-02-21 10:10:00,2.29148,2.29148,2.29127,2.29138,4131726.0
2007-02-21 10:11:00,2.29148,2.29153,2.29139,2.29139,1674911.0
2007-02-21 10:12:00,2.2914,2.29148,2.2913,2.29144,3314269.0
2007-02-21 10:13:00,2.2914,2.2914,2.29118,2.29118,1470694.0
2007-02-21 10:14:00,2.29113,2.29113,2.29089,2.29104,6381325.0
2007-02-21 10:15:00,2.29093,2.29102,2.29074,2.29074,8678771.0
2007-02-21 10:16:00,2.29081,2.29093,2.29074,2.29093,2598951.0
2007-02-21 10:17:00,2.29084,2.29099,2.29084,2.29097,7136763.0
2007-02-21 10:18:00,2.29106,2.29142,2.29106,2.2912,5174642.0
2007-02-21 10:19:00,2.29141,2.2917,2.29141,2.29153,2960615.0
2007-02-21 10:20:00,2.29166,2.29203,2.29166,2.2919,5059426.0
2007-02-21 10:21:00,2.29197,2.29205,2.29171,2.29171,5428929.0
2007-02-21 10:22:00,2.29156,2.29168,2.29144,2.29144,6730526.0
2007-02-21 10:23:00,2.29133,2.29136,2.29113,2.29113,4479217.0
2007-02-21 10:24:00,2.29114,2.29115,2.29081,2.29081,4357152.0
2007-02-21 10:25:00,2.29082,2.29082,2.29059,2.29079,4822493.0
2007-02-21 10:26:00,2.29068,2.29076,2.29044,2.29044,2864147.0
2007-02-21 10:27:00,2.29027,2.29027,2.28999,2.29017,5947945.0
2007-02-21 10:28:00,2.2901,2.2901,2.28997,2.29003,1533302.0
2007-02-21 10:29:00,2.29006,2.29016,2.29005,2.29015,2473768.0
2007-02-21 10:30:00,2.29027,2.29048,2.29027,2.29048,23206295.0
2007-02-21 10:31:00,2.29062,2.29076,2.29062,2.29074,12110144.0
2007-02-21 10:32:00,2.29093,2.29115,2.29093,2.29115,6997874.0
2007-02-21 10:33:00,2.29104,2.29104,2.29079,2.29079,8685839.0
2007-02-21 10:34:00,2.29096,2.29118,2.29096,2.29096,3958455.0
2007-02-21 10:35:00,2.29104,2.29143,2.2907,2.29143,2029912.0
2007-02-21 10:36:00,2.29142,2.29162,2.29142,2.29162,2928332.0
2007-02-21 10:37:00,2.29169,2.29169,2.29144,2.29144,7279840.0
2007-02-21 10:38:00,2.29148,2.29148,2.29126,2.2913,3434209.0
2007-02-21 10:39:00,2.29136,2.2915,2.29132,2.29132,3462189.0
2007-02-21 10:40:00,2.29129,2.29129,2.29072,2.29103,4918244.0
2007-02-21 10:41:00,2.29101,2.29107,2.29087,2.29107,4860818.0
2007-02-21 10:42:00,2.29103,2.29103,2.29074,2.29074,10963481.0
2007-02-21 10:43:00,2.29075,2.29087,2.29064,2.29064,3345950.0
2007-02-21 10:44:00,2.29069,2.29073,2.29063,2.29073,4464738.0
2007-02-21 10:45:00,2.29071,2.2909,2.29068,2.2909,2982548.0
2007-02-21 10:46:00,2.29101,2.29107,2.29089,2.29104,631386.0
2007-02-21 10:47:00,2.29106,2.29106,2.29084,2.29093,4322156.0
2007-02-21 10:48:00,2.29095,2.29097,2.29074,2.29078,19815759.0
2007-02-21 10:49:00,2.29056,2.29056,2.29034,2.29035,6018132.0
2007-02-21 10:50:00,2.2904,2.29054,2.29025,2.29025,2206461.0
2007-02-21 10:51:00,2.29038,2.29052,2.29024,2.29037,3143296.0
2007-02-21 10:52:00,2.2905,2.29053,2.29039,2.29039,1311250.0
2007-02-21 10:53:00,2.29051,2.29053,2.29042,2.29053,1891615.0
2007-02-21 10:54:00,2.2904,2.29052,2.2904,2.2904,9214087.0
2007-02-21 10:55:00,2.29054,2.29065,2.29049,2.29062,18511794.0
2007-02-21 10:56:00,2.29064,2.29064,2.29047,2.29058,3829261.0
2007-02-21 10:57:00,2.29044,2.29048,2.29038,2.29038,5124530.0
2007-02-21 10:58:00,2.29033,2.29033,2.29006,2.29006,87527.0
2007-02-21 10:59:00,2.29014,2.29014,2.28993,2.28997,13457492.0
2007-02-21 11:00:00,2.29006,2.29025,2.29006,2.29025,1579114.0
2007-02-21 11:01:00,2.29011,2.29011,2.28961,2.28961,9147838.0
2007-02-21 11:02:00,2.28958,2.28966,2.2895,2.2895,6904341.0
2007-02-21 11:03:00,2.28954,2.28971,2.28947,2.28971,7612995.0
2007-02-21 11:04:00,2.28967,2.2898,2.28955,2.2898,2029410.0
2007-02-21 11:05:00,2.28985,2.29024,2.28984,2.28984,5818185.0
2007-02-21 11:06:00,2.2896,2.2896,2.28938,2.28957,13837059.0
2007-02-21 11:07:00,2.28957,2.28958,2.2894,2.28958,9272310.0
2007-02-21 11:08:00,2.28959,2.28972,2.28955,2.28958,21890258.0
2007-02-21 11:09:00,2.28945,2.2896,2.28945,2.2895,860033.0
2007-02-21 11:10:00,2.28966,2.28977,2.28957,2.28977,10940485.0
2007-02-21 11:11:00,2.28965,2.28965,2.28936,2.28939,2560577.0
2007-02-21 11:12:00,2.28952,2.28964,2.2894,2.2894,695368.0
2007-02-21 11:13:00,2.28952,2.28957,2.28941,2.28957,1336280.0
2007-02-21 11:14:00,2.28958,2.28961,2.28945,2.28945,10077670.0
2007-02-21 11:15:00,2.2895,2.28967,2.2895,2.28967,18898244.0
2007-02-21 11:16:00,2.28987,2.28996,2.28935,2.28935,1599883.0
2007-02-21 11:18:00,2.28957,2.28965,2.28946,2.28947,639225.0
2007-02-21 11:19:00,2.28942,2.28942,2.28923,2.28924,1402941.0
2007-02-21 11:20:00,2.28917,2.28917,2.28896,2.28896,6516298.0
2007-02-21 11:21:00,2.28885,2.28887,2.28858,2.28858,2115503.0
2007-02-21 11:22:00,2.28864,2.28864,2.28834,2.28834,216200.0
2007-02-21 11:23:00,2.28836,2.28836,2.28802,2.28803,5534923.0
2007-02-21 11:24:00,2.28795,2.28795,2.2876,2.2876,11772812.0
2007-02-21 11:25:00,2.28754,2.28765,2.28749,2.28749,2747153.0
2007-02-21 11:26:00,2.28735,2.28762,2.28735,2.28762,1822385.0
2007-02-21 11:27:00,2.28768,2.28788,2.28767,2.28788,271258.0
2007-02-21 11:28:00,2.28775,2.28775,2.28766,2.28766,906807.0
2007-02-21 11:29:00,2.28773,2.28773,2.28748,2.28749,13358110.0
2007-02-21 11:30:00,2.28749,2.28749,2.28711,2.28711,6402263.0
2007-02-21 11:31:00,2.28696,2.28696,2.2864,2.2864,3189999.0
2007-02-21 11:32:00,2.28643,2.28643,2.28612,2.28612,1877743.0
2007-02-21 11:33:00,2.28592,2.28592,2.28558,2.28558,1840399.0
2007-02-21 11:34:00,2.28545,2.28545,2.28494,2.28494,4197996.0
2007-02-21 11:35:00,2.2849,2.2849,2.28435,2.28435,3511189.0
2007-02-21 11:36:00,2.28431,2.28431,2.2839,2.2839,3787030.0
2007-02-21 11:37:00,2.28381,2.28381,2.28343,2.28343,6156450.0
2007-02-21 11:38:00,2.28332,2.28332,2.28303,2.28303,3318395.0
2007-02-21 11:39:00,2.28292,2.28292,2.28229,2.28229,11001975.0
2007-02-21 11:40:00,2.28205,2.28219,2.28173,2.28173,19123677.0
2007-02-21 11:41:00,2.28153,2.28153,2.28112,2.28112,7699928.0
2007-02-21 11:42:00,2.281,2.281,2.28048,2.28048,3034187.0
2007-02-21 11:43:00,2.28044,2.28044,2.27973,2.27978,7120292.0
2007-02-21 11:44:00,2.2799,2.28023,2.27982,2.28023,3909169.0
2007-02-21 11:45:00,2.28031,2.28039,2.28016,2.28016,2494770.0
2007-02-21 11:46:00,2.27994,2.27994,2.27945,2.2797,19207749.0
2007-02-21 11:47:00,2.27984,2.28023,2.27975,2.2801,2402769.0
2007-02-21 11:48:00,2.28034,2.28065,2.28034,2.2805,11296085.0
2007-02-21 11:49:00,2.28051,2.28067,2.28047,2.28067,1339230.0
2007-02-21 11:50:00,2.28074,2.28083,2.28063,2.28075,4992361.0
2007-02-21 11:51:00,2.28082,2.28082,2.2806,2.28062,22712815.0
2007-02-21 11:52:00,2.28063,2.28065,2.28052,2.28052,4401647.0
2007-02-21 11:53:00,2.28047,2.28054,2.2802,2.2802,2573811.0
2007-02-21 11:54:00,2.2802,2.28044,2.2802,2.28031,2807004.0
2007-02-21 11:55:00,2.28027,2.28032,2.28015,2.28015,4138709.0
2007-02-21 11:56:00,2.28001,2.28001,2.27981,2.27981,55994.0
2007-02-21 11:57:00,2.2796,2.2796,2.2792,2.27925,2838060.0
2007-02-21 11:58:00,2.27935,2.27945,2.27924,2.27935,946174.0
2007-02-21 11:59:00,2.27926,2.27926,2.27875,2.27875,3796886.0
2007-02-21 12:00:00,2.27871,2.27891,2.27861,2.27891,4773324.0
2007-02-21 12:01:00,2.27909,2.27946,2.27909,2.27939,17523472.0
2007-02-21 12:02:00,2.27928,2.27928,2.27855,2.27855,17577860.0
2007-02-21 12:03:00,2.27834,2.27834,2.27803,2.27826,3893016.0
2007-02-21 12:04:00,2.27822,2.27852,2.27822,2.27852,6889468.0
2007-02-21 12:05:00,2.27853,2.27853,2.27821,2.27821,16963979.0
2007-02-21 12:06:00,2.27822,2.27854,2.27822,2.27854,4094713.0
2007-02-21 12:07:00,2.27851,2.2787,2.27845,2.27855,2307756.0
2007-02-21 12:08:00,2.2785,2.27856,2.27828,2.27828,9194817.0
2007-02-21 12:09:00,2.27829,2.27829,2.27791,2.27798,4986679.0
2007-02-21 12:10:00,2.278,2.27812,2.278,2.27808,5228029.0
2007-02-21 12:11:00,2.27795,2.27795,2.27765,2.27765,3218498.0
2007-02-21 12:12:00,2.27747,2.27747,2.27693,2.27693,2252605.0
2007-02-21 12:13:00,2.27705,2.27709,2.27686,2.2769,4732747.0
2007-02-21 12:14:00,2.2768,2.2768,2.27645,2.27645,6011190.0
2007-02-21 12:15:00,2.27654,2.27661,2.27641,2.27661,4653410.0
2007-02-21 12:16:00,2.27669,2.27675,2.27656,2.27674,533173.0
2007-02-21 12:17:00,2.27675,2.27677,2.27659,2.27674,7509184.0
2007-02-21 12:18:00,2.27679,2.27711,2.27679,2.27711,903919.0
2007-02-21 12:19:00,2.27703,2.27717,2.27703,2.27717,3219081.0
2007-02-21 12:20:00,2.27728,2.27746,2.27724,2.27735,21064449.0
2007-02-21 12:21:00,2.27759,2.27777,2.27759,2.27777,4331868.0
2007-02-21 12:22:00,2.27777,2.27786,2.27764,2.27786,801886.0
2007-02-21 12:23:00,2.2778,2.2778,2.27727,2.27752,12256587.0
2007-02-21 12:24:00,2.27735,2.27756,2.27733,2.27743,17806649.0
2007-02-21 12:25:00,2.27753,2.2779,2.27753,2.2779,4317221.0
2007-02-21 12:26:00,2.27798,2.27807,2.27798,2.27806,9722487.0
2007-02-21 12:27:00,2.27804,2.27837,2.27804,2.27816,2576226.0
2007-02-21 12:28:00,2.2781,2.2781,2.27777,2.27777,258403.0
2007-02-21 12:29:00,2.27784,2.278,2.27764,2.278,2951078.0
2007-02-21 12:30:00,2.27795,2.2781,2.27795,2.2781,2339733.0
2007-02-21 12:31:00,2.27806,2.27806,2.2777,2.2777,1779623.0
2007-02-21 12:32:00,2.27767,2.27767,2.27741,2.2775,1442464.0
2007-02-21 12:33:00,2.27732,2.27732,2.27683,2.27683,1529935.0
2007-02-21 12:34:00,2.27671,2.27673,2.2763,2.2763,1623635.0
2007-02-21 12:35:00,2.27639,2.27642,2.27628,2.27637,8868148.0
2007-02-21 12:36:00,2.27635,2.27642,2.27631,2.2764,1158772.0
2007-02-21 12:37:00,2.27653,2.27683,2.27653,2.27683,17309629.0
2007-02-21 12:38:00,2.27693,2.27696,2.27679,2.27689,11031048.0
2007-02-21 12:39:00,2.27687,2.27688,2.27671,2.27682,9774723.0
2007-02-21 12:40:00,2.27673,2.27688,2.27673,2.27688,2788651.0
2007-02-21 12:41:00,2.27701,2.27726,2.27697,2.27726,382225.0
2007-02-21 12:42:00,2.27729,2.27734,2.27716,2.27734,18687862.0
2007-02-21 12:43:00,2.27732,2.27766,2.27732,2.27766,3744754.0
2007-02-21 12:44:00,2.27764,2.27764,2.2774,2.2774,1376692.0
2007-02-21 12:45:00,2.27722,2.27722,2.27699,2.27715,11670280.0
2007-02-21 12:46:00,2.27719,2.27734,2.27719,2.27734,4248134.0
2007-02-21 12:47:00,2.27729,2.27754,2.27714,2.27754,4295628.0
2007-02-21 12:48:00,2.27775,2.27821,2.27775,2.27821,6277816.0
2007-02-21 12:49:00,2.27817,2.27842,2.27817,2.27842,209733.0
2007-02-21 12:50:00,2.27853,2.27875,2.27853,2.27875,2663875.0
2007-02-21 12:51:00,2.27871,2.27875,2.27849,2.27849,1683281.0
2007-02-21 12:52:00,2.27841,2.27848,2.27826,2.27826,13825224.0
2007-02-21 12:53:00,2.27835,2.27851,2.27835,2.27842,16480442.0
2007-02-21 12:54:00,2.27856,2.27865,2.27848,2.27865,3073377.0
2007-02-21 12:55:00,2.27869,2.27869,2.2785,2.27868,4241727.0
2007-02-21 12:56:00,2.27865,2.2787,2.27836,2.27836,2483791.0
2007-02-21 12:57:00,2.27854,2.27856,2.27839,2.27842,12067126.0
2007-02-21 12:58:00,2.27819,2.27819,2.27791,2.27791,6070763.0
2007-02-21 12:59:00,2.27799,2.27833,2.27799,2.27833,11303860.0
2007-02-21 13:00:00,2.27836,2.27895,2.27836,2.27883,287805.0
2007-02-21 13:01:00,2.2787,2.2787,2.27815,2.27815,6690699.0
2007-02-21 13:02:00,2.27804,2.2782,2.27804,2.27815,1194817.0
2007-02-21 13:03:00,2.27806,2.27814,2.27801,2.27806,4752345.0
2007-02-21 13:04:00,2.27829,2.27858,2.27829,2.27858,1878157.0
2007-02-21 13:05:00,2.27859,2.27868,2.27838,2.27838,39945434.0
2007-02-21 13:06:00,2.27838,2.27851,2.27823,2.27823,2625070.0
2007-02-21 13:07:00,2.2782,2.27871,2.2782,2.27871,9113635.0
2007-02-21 13:08:00,2.27878,2.27878,2.27715,2.27858,923874.0
2007-02-21 13:09:00,2.27846,2.27846,2.278,2.278,1406829.0
2007-02-21 13:10:00,2.27797,2.27816,2.27789,2.27789,17328893.0
2007-02-21 13:11:00,2.27767,2.27767,2.27708,2.27708,1894463.0
2007-02-21 13:12:00,2.27742,2.2775,2.27724,2.27724,1942747.0
2007-02-21 13:13:00,2.27735,2.27751,2.27731,2.27731,10147042.0
2007-02-21 13:14:00,2.27734,2.27734,2.27712,2.27712,1255870.0
2007-02-21 13:15:00,2.277,2.2771,2.27682,2.2771,3019449.0
2007-02-21 13:16:00,2.27724,2.27734,2.27717,2.27718,5644802.0
2007-02-21 13:17:00,2.27722,2.27724,2.27702,2.27724,9263703.0
2007-02-21 13:18:00,2.27716,2.27757,2.2771,2.27757,17601034.0
2007-02-21 13:19:00,2.27775,2.27798,2.27775,2.27798,11114487.0
2007-02-21 13:20:00,2.2781,2.27833,2.27808,2.27815,8456506.0
2007-02-21 13:21:00,2.27816,2.27832,2.27816,2.27831,7304890.0
2007-02-21 13:22:00,2.27847,2.27872,2.27846,2.27872,1613044.0
2007-02-21 13:23:00,2.27884,2.27884,2.2787,2.2787,5484813.0
2007-02-21 13:24:00,2.27848,2.27858,2.27834,2.27857,6612740.0
2007-02-21 13:25:00,2.27857,2.2787,2.27853,2.2787,4344704.0
2007-02-21 13:26:00,2.27888,2.2791,2.27886,2.27886,2014371.0
2007-02-21 13:27:00,2.27859,2.27871,2.2785,2.27871,2949924.0
2007-02-21 13:28:00,2.27878,2.27887,2.27877,2.27877,5083411.0
2007-02-21 13:29:00,2.27861,2.27861,2.27825,2.27825,3220703.0
2007-02-21 13:30:00,2.27819,2.2784,2.27819,2.2784,4581660.0
2007-02-21 13:31:00,2.27848,2.27873,2.27843,2.27873,1764560.0
2007-02-21 13:32:00,2.27873,2.27873,2.27838,2.27851,1062717.0
2007-02-21 13:33:00,2.27849,2.27862,2.27849,2.27857,7502874.0
2007-02-21 13:34:00,2.27872,2.27927,2.27872,2.2792,6075544.0
2007-02-21 13:35:00,2.27923,2.27923,2.27896,2.27905,8219126.0
2007-02-21 13:36:00,2.27905,2.27915,2.27903,2.27909,946601.0
2007-02-21 13:37:00,2.27908,2.27929,2.27905,2.27929,3253056.0
2007-02-21 13:38:00,2.27918,2.27939,2.27918,2.27924,29436236.0
2007-02-21 13:39:00,2.27919,2.27928,2.27898,2.27928,4842013.0
2007-02-21 13:40:00,2.27937,2.27949,2.27931,2.27938,1407796.0
2007-02-21 13:41:00,2.27938,2.27953,2.27937,2.27937,15441693.0
2007-02-21 13:42:00,2.27941,2.27941,2.27901,2.27922,11290705.0
2007-02-21 13:43:00,2.27936,2.27936,2.27922,2.27936,5060508.0
2007-02-21 13:44:00,2.27937,2.27968,2.27937,2.27968,2741703.0
2007-02-21 13:45:00,2.27975,2.28014,2.27975,2.27995,39163248.0
2007-02-21 13:46:00,2.27976,2.27988,2.27961,2.27964,326095.0
2007-02-21 13:47:00,2.27961,2.27961,2.27941,2.27941,13342768.0
2007-02-21 13:48:00,2.27924,2.27933,2.279,2.27903,12183242.0
2007-02-21 13:49:00,2.27897,2.27897,2.27861,2.27865,465645.0
2007-02-21 13:50:00,2.27865,2.27889,2.27865,2.27889,5209247.0
2007-02-21 13:51:00,2.27887,2.27887,2.27865,2.27865,1966845.0
2007-02-21 13:52:00,2.27872,2.27872,2.27859,2.27868,1670971.0
2007-02-21 13:53:00,2.27866,2.27869,2.27855,2.27855,10082263.0
2007-02-21 13:54:00,2.27847,2.2786,2.27847,2.2786,24350887.0
2007-02-21 13:55:00,2.27854,2.27862,2.27835,2.27835,3972407.0
2007-02-21 13:56:00,2.27827,2.27846,2.27826,2.27846,16248434.0
2007-02-21 13:57:00,2.27862,2.27883,2.27853,2.27875,3945917.0
2007-02-21 13:58:00,2.27857,2.27857,2.2783,2.27837,7531845.0
2007-02-21 13:59:00,2.27844,2.27847,2.27828,2.27845,2344456.0
2007-02-21 14:00:00,2.2785,2.27855,2.27842,2.27845,18933140.0
2007-02-21 14:01:00,2.27863,2.27889,2.27863,2.27885,11196445.0
2007-02-21 14:02:00,2.27879,2.27888,2.27871,2.27888,16285708.0
2007-02-21 14:03:00,2.27893,2.2791,2.2775,2.2775,7521903.0
2007-02-21 14:04:00,2.27895,2.27965,2.27895,2.27965,3004980.0
2007-02-21 14:05:00,2.27953,2.27983,2.27953,2.27982,4071084.0
2007-02-21 14:06:00,2.27988,2.28001,2.27974,2.28001,872553.0
2007-02-21 14:07:00,2.28011,2.28032,2.28011,2.28032,1526576.0
2007-02-21 14:08:00,2.28038,2.2808,2.28038,2.28065,9380807.0
2007-02-21 14:09:00,2.28058,2.28072,2.28057,2.28062,4268542.0
2007-02-21 14:10:00,2.28061,2.28118,2.28053,2.28118,16064561.0
2007-02-21 14:11:00,2.2812,2.28132,2.28118,2.28123,1112350.0
2007-02-21 14:12:00,2.28152,2.28163,2.28147,2.28151,1494274.0
2007-02-21 14:13:00,2.28162,2.28162,2.28133,2.28133,5082762.0
2007-02-21 14:14:00,2.28125,2.28136,2.2812,2.28126,2733145.0
2007-02-21 14:15:00,2.28131,2.28139,2.2813,2.28138,33592831.0
2007-02-21 14:16:00,2.28142,2.28142,2.28107,2.28107,2739455.0
2007-02-21 14:17:00,2.281,2.28113,2.28091,2.28094,6847018.0
2007-02-21 14:18:00,2.28089,2.28111,2.28082,2.28096,800674.0
2007-02-21 14:19:00,2.28102,2.28111,2.28102,2.28103,18272451.0
2007-02-21 14:20:00,2.28095,2.28134,2.28095,2.28134,15251566.0
2007-02-21 14:21:00,2.28153,2.28205,2.28153,2.2817,1302283.0
2007-02-21 14:22:00,2.28154,2.28155,2.28149,2.28155,7239904.0
2007-02-21 14:23:00,2.28173,2.28228,2.28173,2.28228,5852316.0
2007-02-21 14:24:00,2.28236,2.28248,2.28229,2.28229,499969.0
2007-02-21 14:25:00,2.28203,2.28203,2.28168,2.28168,8647393.0
2007-02-21 14:26:00,2.28151,2.28151,2.28127,2.28127,19914684.0
2007-02-21 14:27:00,2.28148,2.28162,2.28148,2.28149,2246487.0
2007-02-21 14:28:00,2.28146,2.28147,2.28134,2.28147,10966990.0
2007-02-21 14:29:00,2.28138,2.28138,2.28114,2.28114,5357333.0
2007-02-21 14:30:00,2.28125,2.28157,2.28125,2.28157,2673583.0
2007-02-21 14:31:00,2.28161,2.28161,2.28128,2.28137,1329043.0
2007-02-21 14:32:00,2.28152,2.28179,2.28152,2.28179,8974155.0
2007-02-21 14:33:00,2.28216,2.28235,2.28216,2.28216,8061081.0
2007-02-21 14:34:00,2.28205,2.28219,2.2819,2.28219,2534607.0
2007-02-21 14:35:00,2.28233,2.28269,2.28233,2.28264,2705622.0
2007-02-21 14:36:00,2.28259,2.28269,2.28248,2.28253,19239753.0
2007-02-21 14:37:00,2.28254,2.28301,2.28247,2.28301,4279319.0
2007-02-21 14:38:00,2.28297,2.28306,2.28279,2.28279,3783647.0
2007-02-21 14:39:00,2.2827,2.2827,2.28242,2.28253,7267699.0
2007-02-21 14:40:00,2.28259,2.28266,2.28254,2.2826,5691266.0
2007-02-21 14:41:00,2.28257,2.28258,2.28245,2.28256,11630522.0
2007-02-21 14:42:00,2.28266,2.28281,2.28266,2.28279,5226569.0
2007-02-21 14:43:00,2.28293,2.28304,2.28293,2.28293,2864679.0
2007-02-21 14:44:00,2.28292,2.28292,2.28284,2.28289,1787690.0
2007-02-21 14:45:00,2.28286,2.28322,2.28286,2.28322,6287756.0
2007-02-21 14:46:00,2.28312,2.2834,2.28312,2.2834,8122498.0
2007-02-21 14:47:00,2.2834,2.2834,2.28321,2.28325,9963143.0
2007-02-21 14:48:00,2.28318,2.28343,2.28302,2.28334,7041311.0
2007-02-21 14:49:00,2.28355,2.2836,2.28348,2.28349,5451326.0
2007-02-21 14:50:00,2.28323,2.28335,2.28316,2.28328,8637812.0
2007-02-21 14:51:00,2.28314,2.28314,2.28262,2.28298,665406.0
2007-02-21 14:52:00,2.28287,2.28297,2.28284,2.28284,10448210.0
2007-02-21 14:53:00,2.28258,2.28266,2.28236,2.28236,3568685.0
2007-02-21 14:54:00,2.28214,2.28214,2.28168,2.28168,1054841.0
2007-02-21 14:55:00,2.28166,2.28166,2.28146,2.28146,2940657.0
2007-02-21 14:56:00,2.2813,2.28135,2.28117,2.28135,2305629.0
2007-02-21 14:57:00,2.28147,2.28185,2.28147,2.28184,1944869.0
2007-02-21 14:58:00,2.28175,2.28175,2.28147,2.28147,6263819.0
2007-02-21 14:59:00,2.28147,2.28149,2.28106,2.28106,1854833.0
2007-02-21 15:00:00,2.28118,2.28154,2.2811,2.28154,2169506.0
2007-02-21 15:01:00,2.28122,2.28166,2.28122,2.2815,4609392.0
2007-02-21 15:02:00,2.28174,2.2819,2.28173,2.2819,15169993.0
2007-02-21 15:03:00,2.28187,2.28187,2.28158,2.28158,3428947.0
2007-02-21 15:04:00,2.28155,2.28173,2.28145,2.28145,1609732.0
2007-02-21 15:05:00,2.28148,2.28148,2.28123,2.28143,6175396.0
2007-02-21 15:06:00,2.28143,2.28173,2.28143,2.28159,1892165.0
2007-02-21 15:07:00,2.2818,2.28233,2.2818,2.28233,9184673.0
2007-02-21 15:08:00,2.28228,2.28256,2.28228,2.28256,3358773.0
2007-02-21 15:09:00,2.28243,2.28285,2.28239,2.28285,6948474.0
2007-02-21 15:10:00,2.28288,2.28288,2.28267,2.28267,5291509.0
2007-02-21 15:11:00,2.28263,2.28263,2.28239,2.28253,18015753.0
2007-02-21 15:12:00,2.2826,2.2826,2.28192,2.28192,6819195.0
2007-02-21 15:13:00,2.28197,2.28199,2.28187,2.28187,2403044.0
2007-02-21 15:14:00,2.28181,2.28181,2.28156,2.28163,4837974.0
2007-02-21 15:15:00,2.28162,2.28175,2.28156,2.28175,30679975.0
2007-02-21 15:16:00,2.28182,2.28204,2.28174,2.28204,2417004.0
2007-02-21 15:17:00,2.28168,2.28188,2.28154,2.28188,4602472.0
2007-02-21 15:18:00,2.28189,2.28209,2.28183,2.28194,8035124.0
2007-02-21 15:19:00,2.28198,2.28213,2.28198,2.28213,2733191.0
2007-02-21 15:20:00,2.28218,2.28229,2.28218,2.28219,5348131.0
2007-02-21 15:21:00,2.28209,2.28209,2.28184,2.28209,6956992.0
2007-02-21 15:22:00,2.2821,2.28215,2.28197,2.28211,4871507.0
2007-02-21 15:23:00,2.28208,2.28208,2.28162,2.28208,10224182.0
2007-02-21 15:24:00,2.28213,2.28222,2.28202,2.28202,375538.0
2007-02-21 15:25:00,2.28195,2.28206,2.28188,2.28205,5256345.0
2007-02-21 15:26:00,2.28207,2.28222,2.2819,2.2819,3959752.0
2007-02-21 15:27:00,2.28197,2.28198,2.28185,2.28193,17412486.0
2007-02-21 15:28:00,2.28189,2.28189,2.28166,2.28184,6506801.0
2007-02-21 15:29:00,2.28191,2.28217,2.28191,2.28217,2375847.0
2007-02-21 15:30:00,2.28214,2.28214,2.28173,2.28173,1827136.0
2007-02-21 15:31:00,2.28163,2.28163,2.28136,2.28136,3910324.0
2007-02-21 15:32:00,2.28125,2.28125,2.28065,2.28065,24088489.0
2007-02-21 15:33:00,2.28061,2.28061,2.28018,2.28018,3482389.0
2007-02-21 15:34:00,2.27974,2.27997,2.2795,2.27954,1206080.0
2007-02-21 15:35:00,2.2795,2.2795,2.27885,2.27885,1938080.0
2007-02-21 15:36:00,2.27878,2.27878,2.27809,2.27809,1604248.0
2007-02-21 15:37:00,2.27809,2.27809,2.27727,2.27727,11582520.0
2007-02-21 15:38:00,2.27731,2.27731,2.27679,2.27679,14392333.0
2007-02-21 15:39:00,2.27679,2.27679,2.27607,2.27607,1432450.0
2007-02-21 15:40:00,2.27611,2.27611,2.27565,2.27565,5618221.0
2007-02-21 15:41:00,2.27555,2.27555,2.27496,2.27503,3383769.0
2007-02-21 15:42:00,2.27522,2.27536,2.27522,2.27522,1562174.0
2007-02-21 15:43:00,2.27525,2.27548,2.27525,2.27528,3129083.0
2007-02-21 15:44:00,2.27535,2.27554,2.27522,2.27522,3577136.0
2007-02-21 15:45:00,2.27507,2.27511,2.27499,2.27499,8321522.0
2007-02-21 15:46:00,2.27503,2.27503,2.27487,2.27496,2958876.0
2007-02-21 15:47:00,2.27496,2.27496,2.27461,2.27461,3221332.0
2007-02-21 15:48:00,2.27454,2.27454,2.27427,2.27427,2667307.0
2007-02-21 15:49:00,2.27429,2.2744,2.27415,2.27415,15955956.0
2007-02-21 15:50:00,2.27409,2.27409,2.27378,2.27378,20824550.0
2007-02-21 15:51:00,2.27375,2.27375,2.27322,2.27322,11220594.0
2007-02-21 15:52:00,2.27316,2.27316,2.27277,2.27277,2745225.0
2007-02-21 15:53:00,2.27256,2.27256,2.27231,2.27233,10117394.0
2007-02-21 15:54:00,2.27223,2.27223,2.27164,2.27164,1345830.0
2007-02-21 15:55:00,2.27162,2.27265,2.27162,2.27265,18833013.0
2007-02-21 15:56:00,2.27263,2.27263,2.27215,2.27215,4065639.0
2007-02-21 15:57:00,2.27219,2.27219,2.27133,2.27133,4254000.0
2007-02-21 15:58:00,2.27119,2.27124,2.27081,2.27081,4996589.0
2007-02-21 15:59:00,2.27077,2.27077,2.27006,2.2701,2594009.0
2007-02-21 16:00:00,2.27007,2.27007,2.2692,2.2692,1929369.0
2007-02-21 16:01:00,2.26912,2.26912,2.2682,2.2682,3072837.0
2007-02-21 16:02:00,2.26839,2.26876,2.26839,2.26876,5592570.0
2007-02-21 16:03:00,2.26895,2.26909,2.26891,2.26891,6287104.0
2007-02-21 16:04:00,2.26877,2.26911,2.26857,2.26911,1677422.0
2007-02-21 16:05:00,2.26912,2.26935,2.26912,2.26935,8527659.0
2007-02-21 16:06:00,2.26946,2.26961,2.26946,2.26961,5615433.0
2007-02-21 16:07:00,2.26984,2.26993,2.26979,2.26993,1378614.0
2007-02-21 16:08:00,2.26992,2.26994,2.26966,2.26994,8210147.0
2007-02-21 16:09:00,2.26992,2.26992,2.26897,2.26917,2311634.0
2007-02-21 16:10:00,2.26923,2.26937,2.26922,2.26937,2326241.0
2007-02-21 16:11:00,2.26942,2.26953,2.26936,2.26936,5114126.0
2007-02-21 16:12:00,2.26956,2.26972,2.26955,2.26972,5491022.0
2007-02-21 16:13:00,2.26986,2.2702,2.26986,2.27005,10286859.0
2007-02-21 16:14:00,2.27017,2.27017,2.26974,2.26974,2820947.0
2007-02-21 16:15:00,2.26959,2.26976,2.26959,2.26961,10275305.0
2007-02-21 16:16:00,2.26954,2.26954,2.26921,2.26921,3808809.0
2007-02-21 16:17:00,2.26921,2.26921,2.26901,2.26901,814769.0
2007-02-21 16:18:00,2.26894,2.26902,2.26887,2.26889,2294167.0
2007-02-21 16:19:00,2.26895,2.26913,2.26883,2.26897,7606214.0
2007-02-21 16:20:00,2.26904,2.26904,2.26865,2.26865,432949.0
2007-02-21 16:21:00,2.26866,2.26866,2.26845,2.26845,4627471.0
2007-02-21 16:22:00,2.26843,2.2687,2.26843,2.2687,3354595.0
2007-02-21 16:23:00,2.26869,2.2688,2.26854,2.2688,15391953.0
2007-02-21 16:24:00,2.26885,2.26894,2.26856,2.26893,5285682.0
2007-02-21 16:25:00,2.26886,2.26898,2.26882,2.26882,1574018.0
2007-02-21 16:26:00,2.26864,2.26864,2.26842,2.26848,1026768.0
2007-02-21 16:27:00,2.26856,2.26857,2.2684,2.26852,4374407.0
2007-02-21 16:28:00,2.2685,2.26863,2.26843,2.26843,8961331.0
2007-02-21 16:29:00,2.26834,2.26834,2.26811,2.26811,1788292.0
2007-02-21 16:30:00,2.26793,2.26793,2.2677,2.2677,1332791.0
2007-02-21 16:31:00,2.26764,2.26771,2.26747,2.26747,525203.0
2007-02-21 16:32:00,2.26748,2.26758,2.26733,2.26758,3145290.0
2007-02-21 16:33:00,2.2675,2.26752,2.26743,2.26749,2327221.0
2007-02-21 16:34:00,2.26754,2.26777,2.26754,2.2677,1083517.0
2007-02-21 16:35:00,2.26772,2.26775,2.2676,2.26764,5648031.0
2007-02-21 16:36:00,2.26776,2.26825,2.26776,2.26825,3098782.0
2007-02-21 16:37:00,2.26851,2.26866,2.26851,2.26852,650974.0
2007-02-21 16:38:00,2.2683,2.2683,2.26818,2.26824,7329878.0
2007-02-21 16:39:00,2.26828,2.26837,2.2682,2.26827,5960281.0
2007-02-21 16:40:00,2.2683,2.2683,2.2677,2.26818,2081844.0
2007-02-21 16:41:00,2.26807,2.26807,2.2676,2.2676,3821520.0
2007-02-21 16:42:00,2.26761,2.26761,2.26661,2.26661,3271948.0
2007-02-21 16:43:00,2.26641,2.26641,2.26611,2.26611,5600793.0
2007-02-21 16:44:00,2.26615,2.26615,2.26569,2.26586,10978146.0
2007-02-21 16:45:00,2.26563,2.26564,2.26497,2.26497,23886996.0
2007-02-21 16:46:00,2.26477,2.26477,2.26442,2.26444,2163074.0
2007-02-21 16:47:00,2.26446,2.2646,2.26445,2.2646,8557332.0
2007-02-21 16:48:00,2.26457,2.26469,2.26449,2.26469,8601760.0
2007-02-21 16:49:00,2.26472,2.26487,2.26472,2.26487,7763218.0
2007-02-21 16:50:00,2.26479,2.26485,2.26449,2.26485,1409671.0
2007-02-21 16:51:00,2.2648,2.26493,2.26442,2.26484,17469106.0
2007-02-21 16:52:00,2.265,2.26523,2.265,2.2652,8856450.0
2007-02-21 16:53:00,2.26531,2.26553,2.26529,2.26553,12292008.0
2007-02-21 16:54:00,2.2655,2.2655,2.26532,2.26533,7868166.0
2007-02-21 16:55:00,2.26537,2.26552,2.2653,2.2653,4771345.0
2007-02-21 16:56:00,2.26529,2.26529,2.26515,2.26521,5902791.0
2007-02-21 16:57:00,2.26506,2.26506,2.26459,2.26471,3251247.0
2007-02-21 16:58:00,2.2648,2.26502,2.2648,2.26502,5209346.0
2007-02-21 16:59:00,2.26495,2.26521,2.26495,2.26514,25890619.0
2007-02-21 17:00:00,2.26511,2.26511,2.26489,2.26503,9266457.0
2007-02-21 17:01:00,2.26502,2.26523,2.26486,2.26523,15060037.0
2007-02-21 17:02:00,2.26523,2.26524,2.26501,2.26501,19317670.0
2007-02-21 17:03:00,2.26499,2.26512,2.26485,2.26504,6406521.0
2007-02-21 17:04:00,2.26497,2.26497,2.26474,2.26474,3627668.0
2007-02-21 17:05:00,2.26477,2.26494,2.26477,2.26494,442338.0
2007-02-21 17:06:00,2.26478,2.26531,2.26478,2.26531,5497846.0
2007-02-21 17:07:00,2.26553,2.26567,2.2655,2.2655,2241224.0
2007-02-21 17:08:00,2.26555,2.26558,2.26517,2.26517,11012869.0
2007-02-21 17:09:00,2.26507,2.26512,2.26476,2.26476,13858766.0
2007-02-21 17:10:00,2.26475,2.26542,2.26475,2.26542,2497565.0
2007-02-21 17:11:00,2.26548,2.26554,2.26525,2.26554,3965639.0
2007-02-21 17:12:00,2.26565,2.26565,2.26545,2.26554,27152608.0
2007-02-21 17:13:00,2.26551,2.26551,2.26511,2.26515,1354071.0
2007-02-21 17:14:00,2.26505,2.26509,2.26476,2.26476,2424892.0
2007-02-21 17:15:00,2.26468,2.26489,2.26468,2.26489,1195646.0
2007-02-21 17:16:00,2.26502,2.26505,2.26465,2.26465,1840832.0
2007-02-21 17:17:00,2.26443,2.26465,2.26443,2.26465,12314350.0
2007-02-21 17:18:00,2.26467,2.26478,2.26441,2.26478,9105911.0
2007-02-21 17:19:00,2.26478,2.2649,2.26468,2.26468,1987972.0
2007-02-21 17:20:00,2.26465,2.26484,2.26453,2.26484,25554030.0
2007-02-21 17:21:00,2.26479,2.2648,2.26459,2.26465,9208542.0
2007-02-21 17:22:00,2.26491,2.26511,2.26491,2.26511,17551255.0
2007-02-21 17:23:00,2.26498,2.26512,2.26468,2.26504,2491588.0
2007-02-21 17:24:00,2.26503,2.26518,2.26494,2.26494,432833.0
2007-02-21 17:25:00,2.26507,2.2654,2.26507,2.2654,3918002.0
2007-02-21 17:26:00,2.26556,2.26566,2.26545,2.26546,2178703.0
2007-02-21 17:27:00,2.26394,2.26516,2.26394,2.26487,4878654.0
2007-02-21 17:28:00,2.26506,2.26511,2.26506,2.26511,1165162.0
2007-02-21 17:29:00,2.26522,2.26604,2.2651,2.26604,2642083.0
2007-02-21 17:30:00,2.26605,2.26605,2.26544,2.26544,752353.0
2007-02-21 17:31:00,2.26545,2.26553,2.26529,2.26529,3247301.0
2007-02-21 17:32:00,2.26528,2.26528,2.26497,2.2651,11344491.0
2007-02-21 17:33:00,2.26512,2.26533,2.26512,2.26533,11488028.0
2007-02-21 17:34:00,2.26536,2.26545,2.26522,2.26545,3660667.0
2007-02-21 17:35:00,2.26563,2.26576,2.26557,2.26557,12619487.0
2007-02-21 17:36:00,2.2656,2.26576,2.26557,2.26562,16591977.0
2007-02-21 17:37:00,2.26577,2.26596,2.26574,2.26574,9575508.0
2007-02-21 17:38:00,2.26564,2.26572,2.26559,2.26572,1166684.0
2007-02-21 17:39:00,2.26578,2.26578,2.26565,2.26569,1029584.0
2007-02-21 17:40:00,2.26578,2.26619,2.26578,2.26616,83002328.0
2007-02-21 17:41:00,2.26617,2.26617,2.2659,2.26616,1704175.0
2007-02-21 17:42:00,2.26613,2.26623,2.2661,2.26619,6065119.0
2007-02-21 17:43:00,2.26632,2.26671,2.26632,2.26671,922422.0
2007-02-21 17:44:00,2.26651,2.26663,2.26621,2.26621,7799478.0
2007-02-21 17:45:00,2.2662,2.26656,2.2662,2.26649,26121842.0
2007-02-21 17:46:00,2.26668,2.2672,2.26653,2.2672,2114010.0
2007-02-21 17:47:00,2.26732,2.26755,2.26732,2.26741,3435467.0
2007-02-21 17:48:00,2.26741,2.2675,2.26731,2.2675,5334779.0
2007-02-21 17:49:00,2.26738,2.26738,2.26702,2.26702,2179418.0
2007-02-21 17:50:00,2.26703,2.26703,2.26672,2.26672,1367710.0
2007-02-21 17:51:00,2.26666,2.2667,2.26623,2.2667,1988366.0
2007-02-21 17:52:00,2.26696,2.26713,2.2668,2.2668,1238101.0
2007-02-21 17:53:00,2.26671,2.26671,2.26646,2.26658,4884048.0
2007-02-21 17:54:00,2.26657,2.26676,2.26612,2.26612,8473883.0
2007-02-21 17:55:00,2.26606,2.26609,2.26588,2.26602,4796591.0
2007-02-21 17:56:00,2.26602,2.26602,2.26578,2.26589,1437683.0
2007-02-21 17:57:00,2.26591,2.26593,2.26574,2.26577,7381539.0
2007-02-21 17:58:00,2.26556,2.26556,2.26523,2.26533,4267508.0
2007-02-21 17:59:00,2.26528,2.26571,2.26528,2.26571,13946922.0
2007-02-21 18:00:00,2.26574,2.26597,2.26574,2.26597,12839489.0
2007-02-21 18:01:00,2.26593,2.26626,2.26593,2.26626,16125591.0
2007-02-21 18:02:00,2.26631,2.26668,2.26629,2.26661,2973502.0
2007-02-21 18:03:00,2.26653,2.26653,2.26635,2.26643,15390697.0
2007-02-21 18:04:00,2.26659,2.26667,2.26647,2.26663,4950583.0
2007-02-21 18:05:00,2.26669,2.26681,2.26661,2.26674,5158666.0
2007-02-21 18:06:00,2.26674,2.26675,2.26659,2.26666,1293281.0
2007-02-21 18:07:00,2.26663,2.26666,2.26661,2.26666,1153701.0
2007-02-21 18:08:00,2.26675,2.26684,2.26675,2.2668,1475032.0
2007-02-21 18:09:00,2.26681,2.26684,2.26666,2.26684,18610949.0
2007-02-21 18:10:00,2.26693,2.26705,2.26683,2.26705,547758.0
2007-02-21 18:11:00,2.26696,2.26707,2.26696,2.26699,12093001.0
2007-02-21 18:12:00,2.26703,2.26709,2.26692,2.26709,4166274.0
2007-02-21 18:13:00,2.26727,2.26766,2.26727,2.26765,5757773.0
2007-02-21 18:14:00,2.26798,2.26815,2.2679,2.26815,1286679.0
2007-02-21 18:15:00,2.26814,2.26817,2.268,2.26807,2275860.0
2007-02-21 18:16:00,2.26799,2.26815,2.26784,2.26784,2944780.0
2007-02-21 18:17:00,2.26809,2.26836,2.26809,2.26818,13581444.0
2007-02-21 18:18:00,2.26833,2.26833,2.26804,2.26804,921040.0
2007-02-21 18:19:00,2.26793,2.26802,2.26788,2.268,13219431.0
2007-02-21 18:20:00,2.26796,2.26796,2.26748,2.2677,2713542.0
2007-02-21 18:21:00,2.2678,2.2679,2.2678,2.26786,1480242.0
2007-02-21 18:22:00,2.26772,2.26772,2.26747,2.26747,1189539.0
2007-02-21 18:23:00,2.26749,2.26749,2.2671,2.26723,949579.0
2007-02-21 18:24:00,2.26719,2.26745,2.26719,2.26735,4550742.0
2007-02-21 18:25:00,2.26753,2.26773,2.26752,2.26769,3984526.0
2007-02-21 18:26:00,2.26782,2.26791,2.26782,2.2679,3824535.0
2007-02-21 18:27:00,2.26783,2.26808,2.26783,2.26796,1726827.0
2007-02-21 18:28:00,2.26801,2.26829,2.26801,2.26829,6885907.0
2007-02-21 18:29:00,2.26865,2.26882,2.26856,2.26856,1264393.0
2007-02-21 18:30:00,2.26853,2.26865,2.26835,2.26865,4143201.0
2007-02-21 18:31:00,2.26864,2.26879,2.26863,2.26872,9562922.0
2007-02-21 18:32:00,2.26869,2.26869,2.26817,2.26827,11201278.0
2007-02-21 18:33:00,2.26816,2.26816,2.26799,2.26799,6248411.0
2007-02-21 18:34:00,2.26784,2.26784,2.26751,2.26775,5228617.0
2007-02-21 18:35:00,2.26759,2.26773,2.26759,2.26773,4417281.0
2007-02-21 18:36:00,2.26797,2.26825,2.26797,2.26825,2698174.0
2007-02-21 18:37:00,2.26838,2.26867,2.26838,2.26848,9359649.0
2007-02-21 18:38:00,2.26849,2.26849,2.2683,2.26844,8970027.0
2007-02-21 18:39:00,2.26846,2.26871,2.26839,2.26871,1836509.0
2007-02-21 18:40:00,2.26865,2.26865,2.26824,2.26824,1622949.0
2007-02-21 18:41:00,2.26838,2.2684,2.26825,2.26825,5971637.0
2007-02-21 18:42:00,2.26811,2.26816,2.26792,2.26792,7552084.0
2007-02-21 18:43:00,2.26784,2.26784,2.26714,2.26714,10202587.0
2007-02-21 18:44:00,2.26715,2.26715,2.26681,2.26681,7518476.0
2007-02-21 18:45:00,2.26676,2.26682,2.26652,2.26652,12850765.0
2007-02-21 18:46:00,2.26641,2.26641,2.26586,2.26586,25207664.0
2007-02-21 18:47:00,2.26591,2.26592,2.26573,2.26586,5354505.0
2007-02-21 18:48:00,2.26591,2.26601,2.26575,2.26601,1271189.0
2007-02-21 18:49:00,2.26594,2.26619,2.26594,2.26601,1317050.0
2007-02-21 18:50:00,2.26607,2.26615,2.266,2.26602,7463332.0
2007-02-21 18:51:00,2.26605,2.26608,2.26573,2.26608,8905568.0
2007-02-21 18:52:00,2.26627,2.26654,2.26625,2.26625,3416580.0
2007-02-21 18:53:00,2.26604,2.26604,2.26571,2.26581,5128028.0
2007-02-21 18:54:00,2.26591,2.26612,2.26591,2.26612,1823157.0
2007-02-21 18:55:00,2.26619,2.26619,2.26608,2.26617,16511840.0
2007-02-21 18:56:00,2.2662,2.2662,2.26603,2.26618,1779010.0
2007-02-21 18:57:00,2.26606,2.2662,2.26591,2.26591,5231843.0
2007-02-21 18:58:00,2.26579,2.26579,2.26552,2.26552,4239284.0
2007-02-21 18:59:00,2.26549,2.26598,2.26549,2.26598,5278890.0
2007-02-21 19:00:00,2.26616,2.26663,2.26616,2.26662,9214658.0
2007-02-21 19:01:00,2.26661,2.26661,2.26509,2.26647,3195434.0
2007-02-21 19:02:00,2.26649,2.26653,2.26642,2.26653,12033916.0
2007-02-21 19:03:00,2.26655,2.2667,2.26648,2.26656,10758865.0
2007-02-21 19:04:00,2.26658,2.26666,2.26657,2.26663,4702796.0
2007-02-21 19:05:00,2.26659,2.26659,2.26613,2.26634,7311317.0
2007-02-21 19:06:00,2.2663,2.2663,2.2662,2.2662,10153403.0
2007-02-21 19:07:00,2.26618,2.26618,2.2659,2.26591,5995685.0
2007-02-21 19:08:00,2.26586,2.26586,2.2657,2.2657,7265098.0
2007-02-21 19:09:00,2.26571,2.26572,2.26561,2.26572,14718136.0
2007-02-21 19:10:00,2.2657,2.2657,2.26568,2.26568,225803.0
2007-02-21 19:11:00,2.26559,2.26562,2.26558,2.26562,3895690.0
2007-02-21 19:12:00,2.2657,2.26582,2.2657,2.26573,14969131.0
2007-02-21 19:13:00,2.26582,2.26601,2.26545,2.26545,1151950.0
2007-02-21 19:14:00,2.26597,2.26609,2.26595,2.26606,4274088.0
2007-02-21 19:15:00,2.26604,2.26604,2.26582,2.2659,8882084.0
2007-02-21 19:16:00,2.26579,2.26606,2.26579,2.26587,3635198.0
2007-02-21 19:17:00,2.26582,2.266,2.26582,2.26597,9387407.0
2007-02-21 19:18:00,2.26598,2.26621,2.26592,2.2662,3598316.0
2007-02-21 19:19:00,2.26634,2.26646,2.26625,2.26637,3140906.0
2007-02-21 19:20:00,2.2664,2.26647,2.2664,2.26647,337044.0
2007-02-21 19:21:00,2.26648,2.26669,2.26627,2.26669,7397924.0
2007-02-21 19:22:00,2.26698,2.26707,2.26692,2.26697,3754587.0
2007-02-21 19:23:00,2.26682,2.26682,2.26655,2.26655,2338620.0
2007-02-21 19:24:00,2.26668,2.26668,2.26654,2.26654,5039308.0
2007-02-21 19:25:00,2.26666,2.26681,2.26662,2.26681,2219657.0
2007-02-21 19:26:00,2.26693,2.26712,2.26693,2.26693,3856438.0
2007-02-21 19:27:00,2.26701,2.26701,2.26657,2.26657,2482991.0
2007-02-21 19:28:00,2.26659,2.26664,2.26641,2.26664,1895107.0
2007-02-21 19:29:00,2.26653,2.2669,2.26653,2.2669,3864037.0
2007-02-21 19:30:00,2.26686,2.26688,2.26686,2.26688,70772.0
2007-02-21 19:31:00,2.26696,2.26705,2.26672,2.26693,7866857.0
2007-02-21 19:32:00,2.26689,2.26696,2.26676,2.26696,4420010.0
2007-02-21 19:33:00,2.26717,2.26744,2.26717,2.26744,2378658.0
2007-02-21 19:34:00,2.26736,2.26747,2.26711,2.26711,7660058.0
2007-02-21 19:35:00,2.26706,2.26706,2.26688,2.26688,6010010.0
2007-02-21 19:36:00,2.26669,2.26669,2.26664,2.26664,1367772.0
2007-02-21 19:37:00,2.26663,2.26673,2.26657,2.26673,3865402.0
2007-02-21 19:38:00,2.26676,2.2669,2.26675,2.26675,6607140.0
2007-02-21 19:39:00,2.26537,2.26737,2.26537,2.26726,5177884.0
2007-02-21 19:40:00,2.26711,2.26711,2.26655,2.26677,8861867.0
2007-02-21 19:41:00,2.2667,2.26672,2.2667,2.26672,164262.0
2007-02-21 19:42:00,2.26673,2.26673,2.26664,2.26668,3036121.0
2007-02-21 19:43:00,2.26663,2.26663,2.26647,2.26647,720584.0
2007-02-21 19:44:00,2.26652,2.26668,2.26652,2.26664,16096009.0
2007-02-21 19:45:00,2.26651,2.26678,2.26651,2.26674,3378960.0
2007-02-21 19:46:00,2.26659,2.26673,2.26649,2.26673,6370538.0
2007-02-21 19:47:00,2.26672,2.26678,2.26528,2.26678,1965009.0
2007-02-21 19:49:00,2.26683,2.26696,2.26674,2.26674,19240559.0
2007-02-21 19:50:00,2.26678,2.26684,2.26678,2.26684,1624757.0
2007-02-21 19:51:00,2.26684,2.26684,2.2666,2.2666,3061981.0
2007-02-21 19:52:00,2.26657,2.26681,2.26657,2.26681,6230469.0
2007-02-21 19:53:00,2.26685,2.26696,2.26685,2.26688,2687226.0
2007-02-21 19:54:00,2.26697,2.26697,2.26667,2.26667,13543885.0
2007-02-21 19:55:00,2.2668,2.26682,2.2666,2.26673,10880187.0
2007-02-21 19:56:00,2.26667,2.26691,2.26667,2.26691,2711749.0
2007-02-21 19:57:00,2.26691,2.26721,2.26691,2.26713,4771053.0
2007-02-21 19:58:00,2.26709,2.26712,2.26683,2.2669,3350066.0
2007-02-21 19:59:00,2.26671,2.26671,2.26651,2.26651,887133.0
2007-02-21 20:00:00,2.26659,2.26659,2.26657,2.26657,1435332.0
2007-02-21 20:01:00,2.26663,2.26665,2.26654,2.26665,3619346.0
2007-02-21 20:02:00,2.26529,2.26684,2.26529,2.26665,4136830.0
2007-02-21 20:03:00,2.26674,2.26685,2.26667,2.26679,2615152.0
2007-02-21 20:04:00,2.26681,2.26681,2.26659,2.26679,4187598.0
2007-02-21 20:05:00,2.26673,2.26673,2.26659,2.26659,5026062.0
2007-02-21 20:06:00,2.26643,2.2665,2.26632,2.2665,5526362.0
2007-02-21 20:07:00,2.26674,2.26703,2.26674,2.26693,4719599.0
2007-02-21 20:09:00,2.26662,2.26668,2.26657,2.26659,749204.0
2007-02-21 20:10:00,2.26642,2.26666,2.26638,2.26666,10552474.0
2007-02-21 20:11:00,2.26693,2.26702,2.26676,2.26676,1200855.0
2007-02-21 20:12:00,2.26677,2.26677,2.26626,2.26627,6522510.0
2007-02-21 20:13:00,2.26617,2.26627,2.26608,2.26614,6554457.0
2007-02-21 20:14:00,2.26602,2.26602,2.26555,2.26555,6892033.0
2007-02-21 20:15:00,2.26557,2.26572,2.26552,2.26572,1722330.0
2007-02-21 20:16:00,2.2658,2.266,2.26445,2.26591,5556526.0
2007-02-21 20:17:00,2.26595,2.266,2.26588,2.26589,4224632.0
2007-02-21 20:18:00,2.26591,2.26599,2.26554,2.26554,1442667.0
2007-02-21 20:19:00,2.26606,2.26606,2.26588,2.26588,3272338.0
2007-02-21 20:20:00,2.26579,2.26579,2.26487,2.26487,1680525.0
2007-02-21 20:21:00,2.26494,2.26515,2.26488,2.26515,2743148.0
2007-02-21 20:22:00,2.26522,2.26558,2.26522,2.26558,4455237.0
2007-02-21 20:23:00,2.26565,2.26583,2.26559,2.26583,10059210.0
2007-02-21 20:24:00,2.26578,2.26578,2.26546,2.26546,1404231.0
2007-02-21 20:25:00,2.26541,2.26558,2.26533,2.26558,2461856.0
2007-02-21 20:27:00,2.26562,2.26586,2.26553,2.26586,4888010.0
2007-02-21 20:28:00,2.26593,2.26604,2.26582,2.26604,1813135.0
2007-02-21 20:29:00,2.26577,2.26633,2.26577,2.26633,5426674.0
2007-02-21 20:30:00,2.26641,2.26647,2.26628,2.26628,15119921.0
2007-02-21 20:31:00,2.26643,2.26649,2.26626,2.26626,6102417.0
2007-02-21 20:32:00,2.26629,2.26633,2.26629,2.26633,1798643.0
2007-02-21 20:33:00,2.26635,2.26647,2.26635,2.26647,728292.0
2007-02-21 20:34:00,2.26659,2.26669,2.26654,2.26663,6228242.0
2007-02-21 20:35:00,2.26654,2.26659,2.26645,2.26645,729628.0
2007-02-21 20:36:00,2.26637,2.2665,2.26633,2.2665,1606707.0
2007-02-21 20:37:00,2.26661,2.2669,2.26661,2.2669,16132854.0
2007-02-21 20:38:00,2.26688,2.2669,2.26681,2.26689,1397854.0
2007-02-21 20:39:00,2.26692,2.26699,2.26688,2.26688,4340898.0
2007-02-21 20:40:00,2.26683,2.26753,2.26683,2.26753,1361683.0
2007-02-21 20:41:00,2.26733,2.26742,2.26733,2.26741,4720838.0
2007-02-21 20:42:00,2.26745,2.26745,2.26743,2.26743,1154796.0
2007-02-21 20:43:00,2.26742,2.26742,2.26742,2.26742,195498.0
2007-02-21 20:44:00,2.26734,2.26758,2.26734,2.26758,4862875.0
2007-02-21 20:45:00,2.2676,2.2676,2.26746,2.26752,13164707.0
2007-02-21 20:46:00,2.26733,2.26741,2.26733,2.26741,797623.0
2007-02-21 20:47:00,2.26728,2.26728,2.26702,2.26702,3045891.0
2007-02-21 20:48:00,2.26689,2.26691,2.26679,2.26679,7008217.0
2007-02-21 20:49:00,2.2669,2.26699,2.26681,2.26699,4769814.0
2007-02-21 20:50:00,2.26721,2.26743,2.26717,2.26717,482140.0
2007-02-21 20:51:00,2.26701,2.26701,2.26687,2.26687,1112465.0
2007-02-21 20:52:00,2.26673,2.26698,2.26673,2.26698,630381.0
2007-02-21 20:53:00,2.26701,2.26705,2.26691,2.26691,1623058.0
2007-02-21 20:54:00,2.26687,2.2671,2.26686,2.2671,9888709.0
2007-02-21 20:55:00,2.26721,2.26759,2.26717,2.26759,12717353.0
2007-02-21 20:56:00,2.26758,2.26758,2.2673,2.26732,2982020.0
2007-02-21 20:57:00,2.26713,2.26713,2.26707,2.26707,1974585.0
2007-02-21 20:58:00,2.26707,2.26707,2.26689,2.2669,1471034.0
2007-02-21 20:59:00,2.26698,2.26699,2.26657,2.26692,6783583.0
2007-02-21 21:00:00,2.26673,2.26673,2.26654,2.26665,5877968.0
2007-02-21 21:01:00,2.26667,2.2669,2.26666,2.26666,1558397.0
2007-02-21 21:02:00,2.26658,2.26677,2.26658,2.26677,6967061.0
2007-02-21 21:03:00,2.26693,2.2672,2.26692,2.26717,4108113.0
2007-02-21 21:04:00,2.26711,2.26711,2.26706,2.26706,469305.0
2007-02-21 21:05:00,2.26699,2.267,2.26695,2.26695,314429.0
2007-02-21 21:06:00,2.26707,2.26732,2.26707,2.26732,13668791.0
2007-02-21 21:07:00,2.26733,2.26737,2.26729,2.26737,951347.0
2007-02-21 21:08:00,2.26739,2.2674,2.26721,2.26731,4256343.0
2007-02-21 21:09:00,2.26721,2.26721,2.26705,2.26705,10736763.0
2007-02-21 21:10:00,2.267,2.26711,2.26687,2.26711,12721029.0
2007-02-21 21:11:00,2.26713,2.26723,2.2671,2.26714,4126183.0
2007-02-21 21:12:00,2.26707,2.26713,2.26686,2.26696,2314003.0
2007-02-21 21:13:00,2.26693,2.26717,2.26677,2.26711,1111421.0
2007-02-21 21:14:00,2.26711,2.26714,2.267,2.26708,4012707.0
2007-02-21 21:15:00,2.26707,2.2671,2.26703,2.26703,3143026.0
2007-02-21 21:16:00,2.26708,2.26721,2.26703,2.26718,3592655.0
2007-02-21 21:17:00,2.26717,2.26717,2.26683,2.26708,6119858.0
2007-02-21 21:18:00,2.26697,2.26697,2.26685,2.26685,5438359.0
2007-02-21 21:19:00,2.26695,2.26699,2.26695,2.26699,538335.0
2007-02-21 21:20:00,2.26733,2.26765,2.26733,2.26742,18071672.0
2007-02-21 21:21:00,2.26735,2.26735,2.26725,2.26725,637364.0
2007-02-21 21:22:00,2.2673,2.2673,2.26707,2.26707,1389635.0
2007-02-21 21:23:00,2.26708,2.26708,2.26688,2.26688,1870781.0
2007-02-21 21:24:00,2.26658,2.26693,2.26658,2.26658,5062580.0
2007-02-21 21:25:00,2.26649,2.26649,2.26612,2.26612,4313134.0
2007-02-21 21:26:00,2.26615,2.2663,2.26608,2.2663,6053494.0
2007-02-21 21:27:00,2.26633,2.26655,2.26633,2.26651,2349027.0
2007-02-21 21:28:00,2.26676,2.26726,2.26676,2.26726,3327647.0
2007-02-21 21:29:00,2.26753,2.26763,2.2674,2.26755,3746212.0
2007-02-21 21:30:00,2.26763,2.26773,2.26731,2.26731,21424266.0
2007-02-21 21:31:00,2.26723,2.26723,2.26679,2.26679,733093.0
2007-02-21 21:33:00,2.26674,2.26674,2.26659,2.26659,6105088.0
2007-02-21 21:34:00,2.26648,2.26669,2.26648,2.26662,1136440.0
2007-02-21 21:35:00,2.2667,2.2667,2.2666,2.2666,15434153.0
2007-02-21 21:36:00,2.26677,2.26677,2.26659,2.2666,7218369.0
2007-02-21 21:37:00,2.26662,2.26684,2.26659,2.26684,4006496.0
2007-02-21 21:38:00,2.26694,2.26719,2.26688,2.26719,9410147.0
2007-02-21 21:39:00,2.2674,2.26745,2.26716,2.26716,2297221.0
2007-02-21 21:40:00,2.26694,2.26694,2.26678,2.26678,3750737.0
2007-02-21 21:41:00,2.26681,2.26693,2.26666,2.26693,1360623.0
2007-02-21 21:42:00,2.26695,2.26707,2.26691,2.26707,7723762.0
2007-02-21 21:43:00,2.26718,2.26754,2.26714,2.26754,3427890.0
2007-02-21 21:44:00,2.26783,2.26789,2.2678,2.2678,9201679.0
2007-02-21 21:45:00,2.26788,2.26808,2.26788,2.26798,15155345.0
2007-02-21 21:46:00,2.26775,2.26786,2.2677,2.26786,344513.0
2007-02-21 21:47:00,2.26788,2.26788,2.26774,2.26787,6873900.0
2007-02-21 21:48:00,2.26793,2.26811,2.2679,2.26811,2860866.0
2007-02-21 21:49:00,2.26804,2.26823,2.26803,2.26823,589476.0
2007-02-21 21:50:00,2.26819,2.26819,2.26798,2.268,6361582.0
2007-02-21 21:51:00,2.26796,2.26821,2.26796,2.2682,17235462.0
2007-02-21 21:52:00,2.26812,2.26817,2.26783,2.26783,8943020.0
2007-02-21 21:53:00,2.26785,2.26789,2.26768,2.26789,11513674.0
2007-02-21 21:54:00,2.26784,2.26785,2.2678,2.26782,3488360.0
2007-02-21 21:55:00,2.26783,2.26795,2.26778,2.26791,12380150.0
2007-02-21 21:56:00,2.26794,2.26827,2.2679,2.26827,11733275.0
2007-02-21 21:57:00,2.26845,2.26855,2.26839,2.26844,2958429.0
2007-02-21 21:58:00,2.26823,2.26823,2.26793,2.26805,2166179.0
2007-02-21 21:59:00,2.26792,2.26794,2.26788,2.26788,1880549.0
2007-02-21 22:00:00,2.26769,2.26786,2.26769,2.26771,3926682.0
2007-02-21 22:01:00,2.26767,2.26767,2.26753,2.26753,3058582.0
2007-02-21 22:02:00,2.2675,2.26766,2.26746,2.26766,8025776.0
2007-02-21 22:03:00,2.26761,2.26761,2.26744,2.26746,8832945.0
2007-02-21 22:04:00,2.26758,2.26784,2.26758,2.26773,4541911.0
2007-02-21 22:05:00,2.26753,2.26753,2.26719,2.26719,2437796.0
2007-02-21 22:06:00,2.26714,2.26714,2.26691,2.267,11857155.0
2007-02-21 22:07:00,2.26712,2.26726,2.26712,2.26726,4537147.0
2007-02-21 22:08:00,2.26719,2.26737,2.26716,2.2673,2530335.0
2007-02-21 22:09:00,2.26736,2.26744,2.26736,2.26744,1085357.0
2007-02-21 22:10:00,2.26747,2.26773,2.26747,2.26773,2528682.0
2007-02-21 22:11:00,2.26793,2.26811,2.26793,2.26811,2908838.0
2007-02-21 22:12:00,2.26814,2.26818,2.268,2.268,2888497.0
2007-02-21 22:13:00,2.26802,2.26802,2.26774,2.26774,8555748.0
2007-02-21 22:14:00,2.26774,2.26774,2.26756,2.26757,12052552.0
2007-02-21 22:15:00,2.26737,2.26749,2.26737,2.26747,2155852.0
2007-02-21 22:16:00,2.26743,2.26743,2.26739,2.26739,1265941.0
2007-02-21 22:17:00,2.2673,2.2673,2.26705,2.26705,1622969.0
2007-02-21 22:19:00,2.26706,2.26709,2.26706,2.26709,2913478.0
2007-02-21 22:20:00,2.26694,2.26694,2.2667,2.2667,1177550.0
2007-02-21 22:21:00,2.26685,2.26693,2.26685,2.26693,1225937.0
2007-02-21 22:22:00,2.26695,2.26695,2.26681,2.26681,2449815.0
2007-02-21 22:23:00,2.26671,2.2669,2.26671,2.2669,4931184.0
2007-02-21 22:24:00,2.26682,2.26686,2.26661,2.26665,1973032.0
2007-02-21 22:25:00,2.26657,2.26671,2.26657,2.26671,1568931.0
2007-02-21 22:26:00,2.26667,2.26695,2.26664,2.26695,8718920.0
2007-02-21 22:27:00,2.26717,2.26719,2.26704,2.26704,14247354.0
2007-02-21 22:29:00,2.26679,2.267,2.26679,2.267,155887.0
2007-02-21 22:30:00,2.26703,2.26705,2.26703,2.26705,7321112.0
2007-02-21 22:31:00,2.26715,2.26718,2.26706,2.26713,2885049.0
2007-02-21 22:32:00,2.26698,2.26705,2.2669,2.26699,1515769.0
2007-02-21 22:34:00,2.26693,2.26693,2.26678,2.26678,17995216.0
2007-02-21 22:36:00,2.26683,2.26683,2.26667,2.26667,290938.0
2007-02-21 22:37:00,2.2667,2.2669,2.2667,2.26687,9212309.0
2007-02-21 22:38:00,2.26689,2.26701,2.26689,2.26701,3254915.0
2007-02-21 22:39:00,2.26712,2.26734,2.26701,2.26701,740632.0
2007-02-21 22:40:00,2.26699,2.26699,2.26671,2.26679,3199304.0
2007-02-21 22:42:00,2.26658,2.26658,2.26637,2.26652,3043038.0
2007-02-21 22:43:00,2.26669,2.26674,2.26648,2.26674,3341812.0
2007-02-21 22:45:00,2.26697,2.2671,2.26688,2.26688,14714006.0
2007-02-21 22:46:00,2.2669,2.2669,2.26647,2.26677,528513.0
2007-02-21 22:48:00,2.26674,2.26676,2.26656,2.26676,6180177.0
2007-02-21 22:49:00,2.26672,2.26709,2.26667,2.26709,5194314.0
2007-02-21 22:50:00,2.26703,2.26703,2.26681,2.26681,918782.0
2007-02-21 22:51:00,2.2671,2.26733,2.26701,2.26701,2791089.0
2007-02-21 22:52:00,2.26682,2.26682,2.26675,2.26675,3566795.0
2007-02-21 22:53:00,2.26666,2.26666,2.26646,2.26657,734145.0
2007-02-21 22:54:00,2.26655,2.26671,2.26655,2.26671,19328432.0
2007-02-21 22:55:00,2.26665,2.26689,2.26665,2.26677,8469909.0
2007-02-21 22:56:00,2.26671,2.26674,2.26666,2.26674,445795.0
2007-02-21 22:57:00,2.26668,2.26668,2.26649,2.26667,2277944.0
2007-02-21 22:58:00,2.26679,2.26679,2.26677,2.26677,3294760.0
2007-02-21 22:59:00,2.26679,2.26679,2.26661,2.26661,8471550.0
2007-02-21 23:01:00,2.26664,2.26672,2.26643,2.26672,9085944.0
2007-02-21 23:02:00,2.26684,2.26703,2.26684,2.26703,2503429.0
2007-02-21 23:04:00,2.26719,2.2674,2.26718,2.26718,4018354.0
2007-02-21 23:05:00,2.26715,2.26715,2.26712,2.26712,1943624.0
2007-02-21 23:06:00,2.26703,2.26747,2.26687,2.26747,14187818.0
2007-02-21 23:07:00,2.26764,2.26781,2.26759,2.26759,830747.0
2007-02-21 23:08:00,2.26741,2.26741,2.26713,2.26728,7963731.0
2007-02-21 23:09:00,2.26736,2.26753,2.26736,2.26745,31410680.0
2007-02-21 23:10:00,2.26741,2.26752,2.26735,2.26735,6108049.0
2007-02-21 23:11:00,2.26742,2.26744,2.2673,2.2673,3395198.0
2007-02-21 23:12:00,2.26721,2.26751,2.26713,2.26751,6249852.0
2007-02-21 23:13:00,2.26763,2.26763,2.26748,2.26748,3332908.0
2007-02-21 23:14:00,2.2674,2.2674,2.26693,2.26726,5098024.0
2007-02-21 23:15:00,2.26723,2.26723,2.26696,2.26709,3098310.0
2007-02-21 23:16:00,2.26722,2.26735,2.26722,2.26735,1476769.0
2007-02-21 23:17:00,2.26762,2.26782,2.26762,2.26782,2055690.0
2007-02-21 23:18:00,2.26779,2.26779,2.26769,2.26769,185880.0
2007-02-21 23:19:00,2.26748,2.26748,2.26726,2.26737,7473910.0
2007-02-21 23:20:00,2.26732,2.26739,2.26732,2.26739,2351280.0
2007-02-21 23:21:00,2.26732,2.2675,2.26732,2.26743,4989530.0
2007-02-21 23:23:00,2.26742,2.26759,2.26736,2.26759,15348804.0
2007-02-21 23:24:00,2.26775,2.2679,2.26759,2.26759,6021427.0
2007-02-21 23:25:00,2.26742,2.26742,2.26718,2.26718,3516481.0
2007-02-21 23:26:00,2.26713,2.26713,2.26697,2.26699,1590850.0
2007-02-21 23:27:00,2.26704,2.26704,2.26688,2.26694,1443529.0
2007-02-21 23:28:00,2.26695,2.26704,2.26687,2.26689,5291669.0
2007-02-21 23:29:00,2.26691,2.26695,2.26666,2.26687,7334513.0
2007-02-21 23:30:00,2.26678,2.26678,2.26656,2.26657,5150966.0
2007-02-21 23:31:00,2.26655,2.26655,2.26607,2.26607,4655604.0
2007-02-21 23:32:00,2.26607,2.26607,2.2659,2.2659,3226618.0
2007-02-21 23:33:00,2.26565,2.266,2.26565,2.266,13003257.0
2007-02-21 23:34:00,2.26607,2.26617,2.26607,2.26617,1916588.0
2007-02-21 23:35:00,2.26613,2.2662,2.26608,2.2662,1575652.0
2007-02-21 23:37:00,2.26622,2.2664,2.26622,2.2664,4532513.0
2007-02-21 23:38:00,2.26498,2.2663,2.26498,2.26587,2267065.0
2007-02-21 23:39:00,2.26625,2.26631,2.26605,2.26613,2346078.0
2007-02-21 23:40:00,2.26596,2.26621,2.26594,2.26621,9798421.0
2007-02-21 23:41:00,2.26625,2.26641,2.26625,2.2664,16106617.0
2007-02-21 23:42:00,2.26643,2.26652,2.26637,2.26646,2187034.0
2007-02-21 23:43:00,2.2666,2.26682,2.2666,2.26682,369206.0
2007-02-21 23:44:00,2.26686,2.267,2.26686,2.267,9699748.0
2007-02-21 23:45:00,2.2669,2.26702,2.2669,2.26694,7231458.0
2007-02-21 23:46:00,2.267,2.26707,2.267,2.26701,1717259.0
2007-02-21 23:47:00,2.2669,2.26708,2.2669,2.26697,7640768.0
2007-02-21 23:49:00,2.26692,2.26699,2.26692,2.26699,2989243.0
2007-02-21 23:50:00,2.26699,2.26699,2.26689,2.26689,8541962.0
2007-02-21 23:51:00,2.26688,2.26703,2.26688,2.26695,794260.0
2007-02-21 23:52:00,2.26688,2.26688,2.26678,2.26678,2743443.0
2007-02-21 23:53:00,2.26679,2.26692,2.26679,2.26692,7421218.0
2007-02-21 23:55:00,2.26689,2.26689,2.26664,2.26664,6870097.0
2007-02-21 23:56:00,2.26669,2.26681,2.26667,2.26681,2843752.0
2007-02-21 23:57:00,2.2669,2.26707,2.26687,2.26693,4251701.0
2007-02-21 23:58:00,2.26701,2.26703,2.2667,2.2667,3208930.0
2007-02-21 23:59:00,2.26666,2.26666,2.26637,2.26645,9617719.0
2007-02-22 00:00:00,2.26639,2.26639,2.26571,2.26574,14309638.0
2007-02-22 00:01:00,2.26575,2.26588,2.26575,2.26588,847902.0
2007-02-22 00:02:00,2.26605,2.26619,2.26605,2.26619,3271308.0
2007-02-22 00:03:00,2.26625,2.26625,2.26607,2.26622,12789579.0
2007-02-22 00:04:00,2.26616,2.26627,2.26577,2.26577,1826891.0
2007-02-22 00:05:00,2.26568,2.26579,2.26568,2.26579,849278.0
2007-02-22 00:06:00,2.26583,2.26622,2.26583,2.26622,7195421.0
2007-02-22 00:07:00,2.26652,2.26669,2.26652,2.2666,6279298.0
2007-02-22 00:08:00,2.26678,2.26687,2.26675,2.26675,5807565.0
2007-02-22 00:09:00,2.26654,2.26675,2.26651,2.26651,6734848.0
2007-02-22 00:10:00,2.26654,2.26659,2.26654,2.26656,6566322.0
2007-02-22 00:11:00,2.2664,2.26662,2.2664,2.26662,1441255.0
2007-02-22 00:12:00,2.26667,2.26672,2.26667,2.26672,1769809.0
2007-02-22 00:14:00,2.26676,2.26676,2.26657,2.26675,2740724.0
2007-02-22 00:15:00,2.26676,2.26703,2.26666,2.26666,3582399.0
2007-02-22 00:16:00,2.26711,2.26711,2.2669,2.26711,3140886.0
2007-02-22 00:18:00,2.26728,2.26747,2.26715,2.26715,5756433.0
2007-02-22 00:19:00,2.26714,2.26714,2.267,2.267,17456411.0
2007-02-22 00:20:00,2.26701,2.26716,2.26691,2.26712,4854539.0
2007-02-22 00:21:00,2.26708,2.26708,2.26693,2.26693,1161875.0
2007-02-22 00:22:00,2.26682,2.26689,2.2668,2.26686,1919039.0
2007-02-22 00:23:00,2.26695,2.26695,2.26666,2.26678,1659047.0
2007-02-22 00:24:00,2.26678,2.26683,2.26663,2.26663,1717078.0
2007-02-22 00:25:00,2.26664,2.26664,2.26634,2.26634,4945319.0
2007-02-22 00:26:00,2.26638,2.26666,2.26638,2.26666,3047435.0
2007-02-22 00:27:00,2.26671,2.26684,2.26659,2.26659,1704800.0
2007-02-22 00:28:00,2.26667,2.26673,2.26658,2.26672,1100179.0
2007-02-22 00:29:00,2.26674,2.26674,2.26529,2.26663,1030967.0
2007-02-22 00:30:00,2.26656,2.26656,2.26623,2.26623,578660.0
2007-02-22 00:31:00,2.26638,2.26655,2.26636,2.26655,4330373.0
2007-02-22 00:32:00,2.26641,2.26647,2.26641,2.26647,2333621.0
2007-02-22 00:33:00,2.2664,2.26656,2.2663,2.26656,11641029.0
2007-02-22 00:34:00,2.26654,2.26659,2.26644,2.26649,12079898.0
2007-02-22 00:35:00,2.2665,2.26661,2.2665,2.26661,313603.0
2007-02-22 00:37:00,2.26674,2.26683,2.26668,2.26676,1170285.0
2007-02-22 00:38:00,2.26679,2.26679,2.26672,2.26672,386945.0
2007-02-22 00:39:00,2.26688,2.26696,2.26688,2.26696,450105.0
2007-02-22 00:42:00,2.26694,2.26694,2.26675,2.26676,19716011.0
2007-02-22 00:43:00,2.26667,2.26678,2.26657,2.26678,16259667.0
2007-02-22 00:44:00,2.26685,2.26693,2.26678,2.26678,6810269.0
2007-02-22 00:46:00,2.26672,2.26672,2.26653,2.26669,19035799.0
2007-02-22 00:48:00,2.26661,2.26662,2.26644,2.26655,10363965.0
2007-02-22 00:51:00,2.26651,2.26683,2.26651,2.26683,3830754.0
2007-02-22 00:53:00,2.26678,2.26712,2.26678,2.26712,3964275.0
2007-02-22 00:55:00,2.26715,2.2673,2.26715,2.2673,5447619.0
2007-02-22 00:59:00,2.26736,2.26737,2.26701,2.26701,3258722.0
2007-02-22 01:01:00,2.26707,2.26725,2.26707,2.26725,8479702.0
2007-02-22 01:02:00,2.26721,2.26722,2.26698,2.26698,11508354.0
2007-02-22 01:03:00,2.26694,2.26694,2.26675,2.26675,2926886.0
2007-02-22 01:04:00,2.26675,2.26675,2.26646,2.26649,13275443.0
2007-02-22 01:05:00,2.26622,2.26639,2.26622,2.26631,8226602.0
2007-02-22 01:06:00,2.26626,2.26626,2.26608,2.26617,4895299.0
2007-02-22 01:07:00,2.26617,2.26644,2.26617,2.26644,11536378.0
2007-02-22 01:08:00,2.26651,2.26664,2.26648,2.26652,1815071.0
2007-02-22 01:11:00,2.26665,2.26673,2.26651,2.26673,3064913.0
2007-02-22 01:12:00,2.26694,2.2671,2.26694,2.26705,1375756.0
2007-02-22 01:13:00,2.26697,2.26697,2.26684,2.26684,10266625.0
2007-02-22 01:14:00,2.26691,2.26744,2.26691,2.26744,7700966.0
2007-02-22 01:16:00,2.26743,2.26743,2.26684,2.26684,2096148.0
2007-02-22 01:17:00,2.26674,2.26674,2.2666,2.2666,9051594.0
2007-02-22 01:19:00,2.26661,2.2668,2.26653,2.2668,7919041.0
2007-02-22 01:21:00,2.26699,2.2671,2.26699,2.26704,621194.0
2007-02-22 01:22:00,2.2671,2.26723,2.2671,2.26723,744521.0
2007-02-22 01:23:00,2.26732,2.26732,2.26706,2.26706,711857.0
2007-02-22 01:24:00,2.26687,2.26687,2.26668,2.26668,317086.0
2007-02-22 01:25:00,2.26663,2.26692,2.26663,2.26692,6470817.0
2007-02-22 01:26:00,2.26696,2.2671,2.26685,2.2671,2874190.0
2007-02-22 01:28:00,2.26706,2.26706,2.26678,2.2668,3241809.0
2007-02-22 01:29:00,2.26674,2.26674,2.26646,2.26646,6432927.0
2007-02-22 01:30:00,2.26654,2.26654,2.26642,2.26642,2655578.0
2007-02-22 01:32:00,2.2664,2.26673,2.26631,2.26663,2187195.0
2007-02-22 01:33:00,2.26664,2.26679,2.26664,2.26679,7505382.0
2007-02-22 01:34:00,2.2668,2.26692,2.2668,2.26691,2057030.0
2007-02-22 01:36:00,2.26706,2.26746,2.26706,2.26746,7865068.0
2007-02-22 01:38:00,2.26766,2.26773,2.26749,2.26749,2553021.0
2007-02-22 01:39:00,2.26734,2.26734,2.26731,2.26731,441891.0
2007-02-22 01:40:00,2.26716,2.26728,2.2671,2.26728,1898474.0
2007-02-22 01:41:00,2.26724,2.26724,2.26708,2.26714,1319946.0
2007-02-22 01:42:00,2.26709,2.26711,2.26565,2.26695,6973991.0
2007-02-22 01:43:00,2.26687,2.2669,2.26655,2.26655,3151159.0
2007-02-22 01:44:00,2.26665,2.26693,2.26659,2.26693,2066238.0
2007-02-22 01:45:00,2.26703,2.26737,2.26703,2.26704,5537195.0
2007-02-22 01:46:00,2.26701,2.26704,2.26688,2.26688,5110521.0
2007-02-22 01:47:00,2.26681,2.26727,2.26681,2.26727,8461711.0
2007-02-22 01:48:00,2.2673,2.26732,2.26701,2.26701,3020847.0
2007-02-22 01:50:00,2.26702,2.26702,2.26684,2.26687,6753746.0
2007-02-22 01:52:00,2.26674,2.26674,2.26674,2.26674,1891482.0
2007-02-22 01:54:00,2.26676,2.26676,2.26655,2.26663,6567188.0
2007-02-22 01:55:00,2.2667,2.26674,2.26667,2.26667,518919.0
2007-02-22 01:56:00,2.26682,2.26682,2.26652,2.26656,2748748.0
2007-02-22 01:57:00,2.26641,2.26641,2.26626,2.26626,4465377.0
2007-02-22 01:58:00,2.26625,2.26625,2.26614,2.26614,7339576.0
2007-02-22 01:59:00,2.26617,2.26623,2.26616,2.26616,4925244.0
2007-02-22 02:00:00,2.26633,2.26645,2.26633,2.26638,4747681.0
2007-02-22 02:01:00,2.26631,2.26639,2.26631,2.26639,7951871.0
2007-02-22 02:03:00,2.26638,2.26701,2.26638,2.26701,2931371.0
2007-02-22 02:04:00,2.26702,2.26727,2.26702,2.26727,4044710.0
2007-02-22 02:05:00,2.26723,2.26747,2.26723,2.26747,6111287.0
2007-02-22 02:06:00,2.26753,2.26761,2.26748,2.26748,2488852.0
2007-02-22 02:08:00,2.26735,2.26735,2.26706,2.26706,1272850.0
2007-02-22 02:09:00,2.26694,2.26694,2.26624,2.26624,6153196.0
2007-02-22 02:10:00,2.2663,2.26644,2.2663,2.26644,6619879.0
2007-02-22 02:11:00,2.26643,2.26673,2.26643,2.26673,6435297.0
2007-02-22 02:12:00,2.26675,2.26675,2.26648,2.26648,3365134.0
2007-02-22 02:13:00,2.26662,2.2668,2.26662,2.2668,4671430.0
2007-02-22 02:14:00,2.26667,2.26667,2.26649,2.26649,11079507.0
2007-02-22 02:15:00,2.26653,2.26653,2.26614,2.26649,2294035.0
2007-02-22 02:16:00,2.2664,2.26661,2.2664,2.26661,3111641.0
2007-02-22 02:17:00,2.26668,2.26693,2.26668,2.26693,6172552.0
2007-02-22 02:18:00,2.26688,2.26688,2.26664,2.26672,1354903.0
2007-02-22 02:19:00,2.26671,2.26671,2.26631,2.26631,1875222.0
2007-02-22 02:20:00,2.26624,2.26627,2.26624,2.26627,444112.0
2007-02-22 02:21:00,2.26614,2.26614,2.26574,2.26574,2197277.0
2007-02-22 02:22:00,2.26586,2.26638,2.26586,2.26625,13851770.0
2007-02-22 02:23:00,2.26639,2.26644,2.26636,2.26637,7347096.0
2007-02-22 02:24:00,2.2664,2.26646,2.2663,2.26633,2819022.0
2007-02-22 02:25:00,2.26627,2.26643,2.26627,2.26643,2273464.0
2007-02-22 02:26:00,2.2666,2.26694,2.2666,2.26688,7418584.0
2007-02-22 02:27:00,2.26687,2.26708,2.2667,2.26708,2026681.0
2007-02-22 02:29:00,2.26708,2.26724,2.26708,2.26724,600633.0
2007-02-22 02:30:00,2.26712,2.26712,2.267,2.26707,6740990.0
2007-02-22 02:31:00,2.26707,2.26707,2.26687,2.26697,3324252.0
2007-02-22 02:32:00,2.26699,2.26699,2.26676,2.26685,14619777.0
2007-02-22 02:33:00,2.26692,2.26696,2.26677,2.26696,4881298.0
2007-02-22 02:34:00,2.26703,2.26717,2.26703,2.26717,472405.0
2007-02-22 02:35:00,2.26722,2.26722,2.26711,2.26711,345938.0
2007-02-22 02:36:00,2.26709,2.26715,2.26706,2.26707,6896149.0
2007-02-22 02:38:00,2.26709,2.26719,2.26709,2.26711,1978767.0
2007-02-22 02:39:00,2.26704,2.26721,2.26704,2.26707,11989980.0
2007-02-22 02:40:00,2.26699,2.26711,2.26693,2.26704,7750091.0
2007-02-22 02:41:00,2.26707,2.26715,2.26698,2.26708,3485662.0
2007-02-22 02:42:00,2.26705,2.26705,2.26692,2.26692,8707640.0
2007-02-22 02:43:00,2.26697,2.26705,2.26697,2.26697,2305487.0
2007-02-22 02:44:00,2.26688,2.26688,2.26665,2.26665,8088125.0
2007-02-22 02:45:00,2.26659,2.26674,2.26659,2.26666,7343346.0
2007-02-22 02:46:00,2.26663,2.26676,2.26661,2.26676,9589598.0
2007-02-22 02:47:00,2.26675,2.26681,2.26675,2.2668,925342.0
2007-02-22 02:48:00,2.26677,2.26702,2.26677,2.26702,1604050.0
2007-02-22 02:49:00,2.26701,2.26701,2.26686,2.26695,7740148.0
2007-02-22 02:50:00,2.26712,2.26712,2.26692,2.26701,7550947.0
2007-02-22 02:51:00,2.26694,2.26726,2.26692,2.26726,1791247.0
2007-02-22 02:53:00,2.26728,2.26743,2.26728,2.26743,1507004.0
2007-02-22 02:54:00,2.2674,2.2674,2.26717,2.26717,8243088.0
2007-02-22 02:55:00,2.26704,2.26721,2.26695,2.26721,12677084.0
2007-02-22 02:56:00,2.26726,2.26752,2.26726,2.26752,1486600.0
2007-02-22 02:57:00,2.26731,2.26731,2.2672,2.26722,10879519.0
2007-02-22 02:58:00,2.2672,2.26739,2.26718,2.26739,6460105.0
2007-02-22 02:59:00,2.26739,2.26767,2.26736,2.26736,1941684.0
2007-02-22 03:00:00,2.26743,2.26743,2.26719,2.26719,3567682.0
2007-02-22 03:01:00,2.26724,2.26724,2.26679,2.26694,2236944.0
2007-02-22 03:02:00,2.26694,2.26694,2.26678,2.26679,8534544.0
2007-02-22 03:03:00,2.26691,2.26706,2.26691,2.26706,6083625.0
2007-02-22 03:04:00,2.26696,2.2674,2.26696,2.2674,21575241.0
2007-02-22 03:05:00,2.26735,2.26758,2.26735,2.26748,6328223.0
2007-02-22 03:06:00,2.26785,2.26785,2.26761,2.26761,9864994.0
2007-02-22 03:07:00,2.26758,2.26758,2.26732,2.26746,6851521.0
2007-02-22 03:08:00,2.26746,2.26746,2.26727,2.26735,4074405.0
2007-02-22 03:09:00,2.26742,2.26745,2.26741,2.26741,642997.0
2007-02-22 03:10:00,2.26752,2.26788,2.26752,2.26754,1856903.0
2007-02-22 03:11:00,2.26761,2.26763,2.26729,2.26729,11396486.0
2007-02-22 03:12:00,2.2673,2.26742,2.2672,2.26722,5826111.0
2007-02-22 03:13:00,2.26724,2.26724,2.26716,2.26716,8212253.0
2007-02-22 03:14:00,2.26702,2.26713,2.26682,2.26682,4948943.0
2007-02-22 03:15:00,2.26674,2.267,2.26672,2.267,6876280.0
2007-02-22 03:16:00,2.26697,2.26697,2.26683,2.26686,17453484.0
2007-02-22 03:17:00,2.26689,2.26699,2.26679,2.26699,21106959.0
2007-02-22 03:18:00,2.26697,2.26697,2.26687,2.26694,2771157.0
2007-02-22 03:19:00,2.26695,2.26703,2.26695,2.26703,1070494.0
2007-02-22 03:21:00,2.267,2.26729,2.267,2.26729,9632263.0
2007-02-22 03:24:00,2.26724,2.26759,2.26724,2.26739,12069617.0
2007-02-22 03:25:00,2.26723,2.26723,2.26704,2.26715,13255679.0
2007-02-22 03:26:00,2.26725,2.26728,2.26718,2.26718,11890734.0
2007-02-22 03:27:00,2.26716,2.26716,2.26697,2.26697,2217006.0
2007-02-22 03:28:00,2.2672,2.26746,2.2672,2.26746,4139540.0
2007-02-22 03:29:00,2.26747,2.26768,2.26745,2.26768,8340758.0
2007-02-22 03:32:00,2.26765,2.26765,2.26734,2.26747,1816709.0
2007-02-22 03:33:00,2.26741,2.26761,2.26741,2.26761,2987975.0
2007-02-22 03:34:00,2.26766,2.26776,2.26766,2.26775,1340203.0
2007-02-22 03:35:00,2.26761,2.26764,2.26737,2.26737,1594019.0
2007-02-22 03:36:00,2.26744,2.26744,2.26738,2.26738,192891.0
2007-02-22 03:37:00,2.26721,2.26734,2.26721,2.26724,2007365.0
2007-02-22 03:38:00,2.26731,2.26739,2.26729,2.26739,1165488.0
2007-02-22 03:39:00,2.26746,2.26758,2.26739,2.26758,5160012.0
2007-02-22 03:40:00,2.26761,2.26771,2.26746,2.26771,16690326.0
2007-02-22 03:42:00,2.26777,2.26799,2.26772,2.26788,5248194.0
2007-02-22 03:43:00,2.26799,2.26799,2.26758,2.26763,2858729.0
2007-02-22 03:44:00,2.26726,2.26768,2.26726,2.26747,5962335.0
2007-02-22 03:45:00,2.26746,2.26748,2.26731,2.26747,2737986.0
2007-02-22 03:46:00,2.26749,2.26785,2.26749,2.26785,1005014.0
2007-02-22 03:47:00,2.26778,2.26778,2.26774,2.26774,1089327.0
2007-02-22 03:48:00,2.2677,2.2677,2.26732,2.26732,1339705.0
2007-02-22 03:49:00,2.26753,2.26782,2.26753,2.26782,2473209.0
2007-02-22 03:50:00,2.26774,2.26776,2.26735,2.26735,6278408.0
2007-02-22 03:51:00,2.26743,2.26749,2.26719,2.26719,6038226.0
2007-02-22 03:52:00,2.26704,2.26737,2.26702,2.26737,6010048.0
2007-02-22 03:53:00,2.26742,2.26755,2.26742,2.26742,19920018.0
2007-02-22 03:54:00,2.26752,2.26752,2.26748,2.26748,926755.0
2007-02-22 03:55:00,2.26746,2.26746,2.2673,2.2673,281124.0
2007-02-22 03:56:00,2.2673,2.2673,2.26723,2.26727,4059050.0
2007-02-22 03:57:00,2.26728,2.26755,2.26728,2.26755,3115235.0
2007-02-22 03:58:00,2.26757,2.26773,2.26757,2.26773,937322.0
2007-02-22 03:59:00,2.26769,2.26779,2.26764,2.26779,15808759.0
2007-02-22 04:00:00,2.26777,2.26782,2.26762,2.26762,9351208.0
2007-02-22 04:01:00,2.26765,2.26776,2.26765,2.26774,3009404.0
2007-02-22 04:02:00,2.26764,2.26777,2.26759,2.26774,4122660.0
2007-02-22 04:03:00,2.26772,2.26772,2.2676,2.2676,3131198.0
2007-02-22 04:04:00,2.26753,2.26769,2.26753,2.26757,7596303.0
2007-02-22 04:05:00,2.26751,2.26754,2.26733,2.26754,8477070.0
2007-02-22 04:06:00,2.26759,2.26772,2.26759,2.26772,12947847.0
2007-02-22 04:08:00,2.26769,2.26769,2.26737,2.26737,797050.0
2007-02-22 04:09:00,2.26742,2.26755,2.26736,2.26755,8731436.0
2007-02-22 04:10:00,2.26757,2.26786,2.26757,2.26772,1465800.0
2007-02-22 04:11:00,2.26769,2.26769,2.26727,2.26743,10985959.0
2007-02-22 04:13:00,2.26743,2.26768,2.26743,2.26768,7296126.0
2007-02-22 04:14:00,2.26769,2.26769,2.26741,2.26741,6873355.0
2007-02-22 04:15:00,2.26749,2.26749,2.26732,2.26734,3695058.0
2007-02-22 04:16:00,2.26736,2.26751,2.26736,2.26751,2624823.0
2007-02-22 04:17:00,2.26747,2.26747,2.26723,2.26727,2012546.0
2007-02-22 04:18:00,2.26726,2.26736,2.26722,2.26736,16826804.0
2007-02-22 04:19:00,2.26744,2.26754,2.26741,2.26744,9547327.0
2007-02-22 04:20:00,2.26753,2.26753,2.26722,2.26745,2198967.0
2007-02-22 04:21:00,2.26708,2.26744,2.26589,2.26589,2195280.0
2007-02-22 04:22:00,2.26731,2.2674,2.26727,2.26734,4498772.0
2007-02-22 04:23:00,2.26747,2.2675,2.26746,2.26746,3991269.0
2007-02-22 04:26:00,2.26733,2.26736,2.26716,2.26716,12158257.0
2007-02-22 04:27:00,2.26743,2.26771,2.26743,2.26771,2826136.0
2007-02-22 04:29:00,2.26748,2.26757,2.26736,2.26757,4862613.0
2007-02-22 04:30:00,2.26776,2.26787,2.26765,2.26785,7282082.0
2007-02-22 04:31:00,2.2678,2.26783,2.26771,2.26783,4888379.0
2007-02-22 04:32:00,2.26779,2.26779,2.26752,2.26776,1405442.0
2007-02-22 04:34:00,2.26771,2.26785,2.2677,2.26785,3600371.0
2007-02-22 04:35:00,2.26776,2.26776,2.26742,2.26742,6251266.0
2007-02-22 04:36:00,2.26738,2.26738,2.2672,2.26728,16393041.0
2007-02-22 04:38:00,2.26724,2.26729,2.2671,2.2671,4735696.0
2007-02-22 04:39:00,2.26718,2.26723,2.26718,2.26723,2363334.0
2007-02-22 04:40:00,2.26733,2.26739,2.2673,2.26739,7182310.0
2007-02-22 04:41:00,2.26739,2.2675,2.26739,2.2675,633770.0
2007-02-22 04:42:00,2.26769,2.26769,2.26747,2.26747,1936650.0
2007-02-22 04:43:00,2.26726,2.26726,2.26724,2.26724,1444413.0
2007-02-22 04:44:00,2.26712,2.2672,2.26687,2.2672,2837541.0
2007-02-22 04:46:00,2.26729,2.26729,2.26724,2.26724,3332908.0
2007-02-22 04:47:00,2.26726,2.26726,2.26691,2.26698,6120106.0
2007-02-22 04:48:00,2.267,2.267,2.26681,2.26693,3145742.0
2007-02-22 04:49:00,2.26689,2.267,2.26687,2.267,3013446.0
2007-02-22 04:50:00,2.26707,2.26726,2.26707,2.26714,28859499.0
2007-02-22 04:51:00,2.2672,2.26741,2.26717,2.26741,7516498.0
2007-02-22 04:52:00,2.26746,2.26755,2.26746,2.26753,756049.0
2007-02-22 04:53:00,2.26754,2.26775,2.26743,2.26775,14554595.0
2007-02-22 04:54:00,2.26781,2.26816,2.26779,2.26791,5945376.0
2007-02-22 04:55:00,2.26778,2.26782,2.26757,2.26782,2463535.0
2007-02-22 04:56:00,2.26807,2.26816,2.26788,2.26788,12417544.0
2007-02-22 04:57:00,2.26776,2.26776,2.26775,2.26775,2670895.0
2007-02-22 04:58:00,2.26777,2.26787,2.26777,2.26787,369542.0
2007-02-22 04:59:00,2.26787,2.26787,2.26743,2.26767,6641802.0
2007-02-22 05:00:00,2.26769,2.26777,2.26768,2.2677,8507281.0
2007-02-22 05:01:00,2.26765,2.26769,2.26765,2.26769,3657593.0
2007-02-22 05:03:00,2.26768,2.26768,2.26755,2.26757,379101.0
2007-02-22 05:04:00,2.26763,2.26778,2.26762,2.26762,9149734.0
2007-02-22 05:05:00,2.26773,2.26798,2.26767,2.26798,18864368.0
2007-02-22 05:06:00,2.26797,2.26832,2.26797,2.26808,1201777.0
2007-02-22 05:07:00,2.26795,2.26795,2.26782,2.26782,3588686.0
2007-02-22 05:08:00,2.26775,2.26775,2.26758,2.26758,4464022.0
2007-02-22 05:09:00,2.26754,2.2676,2.26754,2.2676,988576.0
2007-02-22 05:10:00,2.26762,2.2677,2.26756,2.2677,4763753.0
2007-02-22 05:11:00,2.26777,2.26777,2.26756,2.26769,5945337.0
2007-02-22 05:12:00,2.26772,2.26779,2.26772,2.26779,1270661.0
2007-02-22 05:13:00,2.26782,2.26788,2.26782,2.26788,3417309.0
2007-02-22 05:15:00,2.26771,2.26782,2.26769,2.26782,4904296.0
2007-02-22 05:16:00,2.26782,2.26796,2.26774,2.26796,3591801.0
2007-02-22 05:17:00,2.26791,2.26818,2.26791,2.26818,3218444.0
2007-02-22 05:18:00,2.26823,2.26852,2.2682,2.2682,9028615.0
2007-02-22 05:19:00,2.26816,2.26816,2.26791,2.26803,3011109.0
2007-02-22 05:20:00,2.26786,2.26789,2.2677,2.26789,2129471.0
2007-02-22 05:21:00,2.26793,2.26793,2.26784,2.26784,3578402.0
2007-02-22 05:22:00,2.26783,2.2679,2.26768,2.26768,8440819.0
2007-02-22 05:23:00,2.26768,2.26794,2.26768,2.26794,322655.0
2007-02-22 05:24:00,2.26791,2.26791,2.26778,2.26778,1885956.0
2007-02-22 05:25:00,2.26774,2.26786,2.26774,2.26786,16519983.0
2007-02-22 05:26:00,2.26791,2.26798,2.26791,2.26798,7444648.0
2007-02-22 05:27:00,2.26799,2.26799,2.26775,2.2678,1648650.0
2007-02-22 05:28:00,2.2678,2.268,2.2678,2.268,1868340.0
2007-02-22 05:29:00,2.26796,2.26811,2.26796,2.26811,8085160.0
2007-02-22 05:34:00,2.26819,2.26849,2.26812,2.26849,4443512.0
2007-02-22 05:35:00,2.2684,2.2684,2.26823,2.26825,1843610.0
2007-02-22 05:37:00,2.26822,2.26833,2.26806,2.26833,2319900.0
2007-02-22 05:38:00,2.26845,2.26854,2.26845,2.26854,1493003.0
2007-02-22 05:40:00,2.26867,2.26871,2.26848,2.26848,6456713.0
2007-02-22 05:44:00,2.2685,2.2685,2.26827,2.26827,2262411.0
2007-02-22 05:45:00,2.26841,2.26841,2.26813,2.26813,13308914.0
2007-02-22 05:46:00,2.26807,2.26817,2.26797,2.26817,9298716.0
2007-02-22 05:48:00,2.26812,2.26829,2.26812,2.26829,2790779.0
2007-02-22 05:49:00,2.26831,2.26844,2.26823,2.26844,2784892.0
2007-02-22 05:50:00,2.26844,2.26861,2.26844,2.26856,2181326.0
2007-02-22 05:52:00,2.26849,2.26849,2.26841,2.26844,4233203.0
2007-02-22 05:53:00,2.26839,2.26839,2.26811,2.26835,11837032.0
2007-02-22 05:54:00,2.26839,2.26854,2.26839,2.26849,2502355.0
2007-02-22 05:55:00,2.26849,2.26849,2.26831,2.26836,4755928.0
2007-02-22 05:56:00,2.26829,2.2684,2.26829,2.26835,8195346.0
2007-02-22 05:57:00,2.26839,2.26856,2.26839,2.26839,7490226.0
2007-02-22 05:59:00,2.26825,2.26833,2.2682,2.26833,2574222.0
2007-02-22 06:01:00,2.26832,2.26834,2.26817,2.26834,2127877.0
2007-02-22 06:02:00,2.26837,2.26845,2.26828,2.26845,2376507.0
2007-02-22 06:04:00,2.26842,2.26842,2.2681,2.2681,11650810.0
2007-02-22 06:05:00,2.26806,2.26806,2.26791,2.26799,3672346.0
2007-02-22 06:06:00,2.26808,2.26809,2.26792,2.26809,11925091.0
2007-02-22 06:07:00,2.26794,2.268,2.26771,2.26771,9886158.0
2007-02-22 06:08:00,2.26782,2.26803,2.26775,2.26803,18717920.0
2007-02-22 06:09:00,2.26823,2.26831,2.26817,2.26831,489480.0
2007-02-22 06:10:00,2.26831,2.26831,2.26819,2.26819,653738.0
2007-02-22 06:11:00,2.26821,2.26821,2.26786,2.26786,2768938.0
2007-02-22 06:12:00,2.26785,2.26796,2.26779,2.26796,6931431.0
2007-02-22 06:13:00,2.26793,2.26804,2.26793,2.26804,1173584.0
2007-02-22 06:14:00,2.26817,2.26842,2.26815,2.26822,8730895.0
2007-02-22 06:15:00,2.26817,2.2682,2.26792,2.26792,20734117.0
2007-02-22 06:16:00,2.26779,2.26779,2.26763,2.26774,3530269.0
2007-02-22 06:17:00,2.26771,2.26771,2.26758,2.26764,8036375.0
2007-02-22 06:18:00,2.26767,2.26775,2.26761,2.26775,1475411.0
2007-02-22 06:19:00,2.26773,2.26783,2.26773,2.26777,3520497.0
2007-02-22 06:20:00,2.26781,2.26785,2.26778,2.26783,3261476.0
2007-02-22 06:21:00,2.2678,2.2678,2.2676,2.26761,9847369.0
2007-02-22 06:22:00,2.26756,2.26768,2.2675,2.26767,3682440.0
2007-02-22 06:23:00,2.2677,2.26782,2.26766,2.2678,8012397.0
2007-02-22 06:25:00,2.26777,2.26777,2.2677,2.2677,375297.0
2007-02-22 06:26:00,2.26773,2.26773,2.26761,2.26761,6465199.0
2007-02-22 06:27:00,2.26761,2.26763,2.2674,2.2674,12546804.0
2007-02-22 06:30:00,2.26746,2.26784,2.26745,2.26784,12348170.0
2007-02-22 06:31:00,2.26785,2.26813,2.26785,2.26788,2240034.0
2007-02-22 06:32:00,2.26776,2.2678,2.26767,2.26767,2233975.0
2007-02-22 06:33:00,2.26758,2.26758,2.26757,2.26758,5145103.0
2007-02-22 06:34:00,2.26748,2.26767,2.26748,2.26767,3921031.0
2007-02-22 06:35:00,2.26763,2.26763,2.26741,2.26741,4880064.0
2007-02-22 06:36:00,2.26782,2.26795,2.26773,2.26789,7875559.0
2007-02-22 06:37:00,2.26799,2.2683,2.26799,2.268,3922374.0
2007-02-22 06:39:00,2.26797,2.26797,2.26778,2.26778,14224710.0
2007-02-22 06:40:00,2.26747,2.26771,2.26747,2.26771,591317.0
2007-02-22 06:43:00,2.2677,2.26771,2.26756,2.26756,3885630.0
2007-02-22 06:44:00,2.26753,2.26778,2.26753,2.26778,3472189.0
2007-02-22 06:45:00,2.26786,2.26795,2.26786,2.26794,1904096.0
2007-02-22 06:46:00,2.268,2.26806,2.26769,2.26786,1194176.0
2007-02-22 06:47:00,2.26795,2.26796,2.26782,2.26796,2519601.0
2007-02-22 06:48:00,2.26802,2.2683,2.26802,2.26814,6056490.0
2007-02-22 06:49:00,2.26808,2.26811,2.2678,2.2678,13611202.0
2007-02-22 06:50:00,2.26786,2.26805,2.2678,2.26805,3335871.0
2007-02-22 06:51:00,2.26803,2.26803,2.26777,2.26777,799968.0
2007-02-22 06:52:00,2.26799,2.26812,2.26799,2.26811,4170421.0
2007-02-22 06:53:00,2.2681,2.26823,2.2681,2.26823,7865625.0
2007-02-22 06:54:00,2.26819,2.26829,2.26819,2.26822,13965739.0
2007-02-22 06:55:00,2.26821,2.26821,2.26818,2.26818,475150.0
2007-02-22 06:56:00,2.26817,2.26817,2.26786,2.26788,4215612.0
2007-02-22 06:57:00,2.26783,2.26783,2.26774,2.26774,6694592.0
2007-02-22 06:58:00,2.2677,2.2677,2.26743,2.26752,1494864.0
2007-02-22 06:59:00,2.26749,2.26773,2.26745,2.26773,10791179.0
2007-02-22 07:00:00,2.26775,2.26775,2.26715,2.26756,7157188.0
2007-02-22 07:01:00,2.26753,2.2676,2.26743,2.26743,1465320.0
2007-02-22 07:05:00,2.26737,2.26777,2.26737,2.26777,10380757.0
2007-02-22 07:09:00,2.26774,2.26811,2.26774,2.26811,558210.0
2007-02-22 07:10:00,2.26808,2.26808,2.26792,2.26793,5196442.0
2007-02-22 07:11:00,2.26778,2.26787,2.26742,2.26742,7686133.0
2007-02-22 07:12:00,2.26753,2.26759,2.26753,2.26756,3213642.0
2007-02-22 07:13:00,2.26754,2.26754,2.26736,2.26736,755969.0
2007-02-22 07:14:00,2.26756,2.26759,2.26747,2.26759,12400817.0
2007-02-22 07:15:00,2.2676,2.26767,2.26748,2.26748,7284012.0
2007-02-22 07:16:00,2.26767,2.2677,2.26767,2.2677,191702.0
2007-02-22 07:17:00,2.26773,2.26799,2.26773,2.26799,6626182.0
2007-02-22 07:19:00,2.26795,2.26795,2.26785,2.26794,1288009.0
2007-02-22 07:20:00,2.26798,2.26799,2.26785,2.26799,4446729.0
2007-02-22 07:21:00,2.26821,2.26835,2.26821,2.26825,4554511.0
2007-02-22 07:22:00,2.2682,2.2682,2.26804,2.26805,16492389.0
2007-02-22 07:25:00,2.26793,2.26793,2.26771,2.26785,6856275.0
2007-02-22 07:26:00,2.2678,2.26805,2.2678,2.26805,729825.0
2007-02-22 07:27:00,2.26804,2.26822,2.26804,2.26822,7922433.0
2007-02-22 07:28:00,2.26809,2.26818,2.268,2.268,6714068.0
2007-02-22 07:30:00,2.26801,2.26807,2.26801,2.26807,15362063.0
2007-02-22 07:32:00,2.26811,2.26811,2.26763,2.26805,5270660.0
2007-02-22 07:33:00,2.26818,2.26839,2.26816,2.26839,2279525.0
2007-02-22 07:34:00,2.26836,2.26836,2.26812,2.26812,2291377.0
2007-02-22 07:35:00,2.26821,2.26836,2.26821,2.26824,4565439.0
2007-02-22 07:38:00,2.26829,2.26829,2.26799,2.26799,23697821.0
2007-02-22 07:39:00,2.26786,2.2679,2.26754,2.26757,1647734.0
2007-02-22 07:42:00,2.26755,2.26764,2.26751,2.26764,4239045.0
2007-02-22 07:44:00,2.26765,2.26765,2.26752,2.26762,1825856.0
2007-02-22 07:45:00,2.26762,2.26762,2.26754,2.26758,6963744.0
2007-02-22 07:46:00,2.2675,2.2675,2.2673,2.26733,6071752.0
2007-02-22 07:47:00,2.26735,2.26739,2.2672,2.26739,6144037.0
2007-02-22 07:49:00,2.26739,2.26754,2.26724,2.26754,10599108.0
2007-02-22 07:52:00,2.26772,2.26795,2.26772,2.26795,4265458.0
2007-02-22 07:53:00,2.2679,2.26792,2.26774,2.26774,5889761.0
2007-02-22 07:55:00,2.26777,2.26777,2.26751,2.26761,4641025.0
2007-02-22 07:56:00,2.26751,2.26765,2.26738,2.26763,2733514.0
2007-02-22 07:57:00,2.26749,2.2679,2.26749,2.2679,10100320.0
2007-02-22 07:58:00,2.26785,2.26821,2.26776,2.26808,11631215.0
2007-02-22 07:59:00,2.26826,2.26853,2.26819,2.26839,3788090.0
2007-02-22 08:00:00,2.26827,2.26838,2.26817,2.26826,977559.0
2007-02-22 08:01:00,2.26826,2.26826,2.26803,2.26805,7202358.0
2007-02-22 08:03:00,2.26799,2.26799,2.26785,2.26785,2702022.0
2007-02-22 08:04:00,2.26787,2.26787,2.26756,2.26767,12040932.0
2007-02-22 08:05:00,2.2675,2.26763,2.26726,2.26758,12686293.0
2007-02-22 08:06:00,2.26761,2.26793,2.26761,2.26793,3239023.0
2007-02-22 08:07:00,2.26792,2.26792,2.26756,2.26756,6123313.0
2007-02-22 08:08:00,2.26752,2.26789,2.26752,2.26789,4954413.0
2007-02-22 08:09:00,2.26796,2.26796,2.26787,2.26787,1694044.0
2007-02-22 08:10:00,2.26781,2.26781,2.26754,2.26773,20525452.0
2007-02-22 08:11:00,2.26776,2.26807,2.26776,2.26807,3930543.0
2007-02-22 08:12:00,2.26798,2.26798,2.2665,2.26778,2172961.0
2007-02-22 08:14:00,2.26775,2.26775,2.26745,2.26745,3157905.0
2007-02-22 08:15:00,2.26738,2.26746,2.26738,2.26746,15082468.0
2007-02-22 08:16:00,2.26757,2.26782,2.26757,2.26782,725006.0
2007-02-22 08:17:00,2.2679,2.26816,2.26788,2.26816,2882485.0
2007-02-22 08:18:00,2.26811,2.26839,2.26811,2.26839,21808642.0
2007-02-22 08:19:00,2.26828,2.26832,2.26814,2.26814,8200876.0
2007-02-22 08:20:00,2.26795,2.2682,2.26679,2.26679,4888026.0
2007-02-22 08:21:00,2.26821,2.26835,2.26821,2.26828,6317787.0
2007-02-22 08:24:00,2.26826,2.26826,2.26803,2.26803,6128911.0
2007-02-22 08:25:00,2.26812,2.26822,2.26796,2.26814,2515886.0
2007-02-22 08:26:00,2.26825,2.26825,2.26801,2.26806,10410757.0
2007-02-22 08:27:00,2.26808,2.2683,2.268,2.2683,4554832.0
2007-02-22 08:28:00,2.26831,2.26853,2.26831,2.26853,4246727.0
2007-02-22 08:29:00,2.26842,2.26873,2.26842,2.2687,8650946.0
2007-02-22 08:30:00,2.2687,2.2687,2.26838,2.26838,3901886.0
2007-02-22 08:32:00,2.26838,2.26848,2.26833,2.26833,2458406.0
2007-02-22 08:33:00,2.2681,2.26823,2.26807,2.26807,4048755.0
2007-02-22 08:34:00,2.26804,2.26804,2.2677,2.26777,2390584.0
2007-02-22 08:35:00,2.26782,2.26801,2.26774,2.26801,2083252.0
2007-02-22 08:36:00,2.26807,2.26846,2.26807,2.26819,3018406.0
2007-02-22 08:37:00,2.26812,2.26812,2.26793,2.26806,3060708.0
2007-02-22 08:38:00,2.26798,2.26798,2.2677,2.26776,7770929.0
2007-02-22 08:40:00,2.2677,2.26783,2.26757,2.26783,3045284.0
2007-02-22 08:41:00,2.26779,2.26789,2.26765,2.26769,3763140.0
2007-02-22 08:42:00,2.2677,2.26792,2.26768,2.26792,8804545.0
2007-02-22 08:43:00,2.26798,2.26801,2.26782,2.26782,3459129.0
2007-02-22 08:44:00,2.26794,2.26808,2.26785,2.26808,8857284.0
2007-02-22 08:45:00,2.26804,2.26804,2.26792,2.26799,4310293.0
2007-02-22 08:46:00,2.26747,2.26808,2.26747,2.26808,1169253.0
2007-02-22 08:47:00,2.26809,2.26831,2.26809,2.26831,3174001.0
2007-02-22 08:48:00,2.26841,2.26851,2.26837,2.26837,1966399.0
2007-02-22 08:50:00,2.26831,2.26831,2.26803,2.26803,14658038.0
2007-02-22 08:51:00,2.26798,2.268,2.26774,2.26777,6864227.0
2007-02-22 08:52:00,2.26773,2.26773,2.26735,2.26735,5935148.0
2007-02-22 08:53:00,2.26732,2.26738,2.26729,2.26738,10836076.0
2007-02-22 08:54:00,2.26732,2.26739,2.267,2.26739,6649069.0
2007-02-22 08:55:00,2.26741,2.26745,2.26738,2.26739,4337972.0
2007-02-22 08:56:00,2.26732,2.26744,2.26721,2.26727,9901404.0
2007-02-22 08:57:00,2.26727,2.26745,2.26727,2.26745,12483315.0
2007-02-22 08:58:00,2.26733,2.26774,2.26733,2.26774,1368708.0
2007-02-22 08:59:00,2.26782,2.26784,2.26745,2.26759,9601601.0
2007-02-22 09:00:00,2.26759,2.26759,2.26749,2.26749,4918831.0
2007-02-22 09:01:00,2.26752,2.26752,2.26735,2.26735,4575589.0
2007-02-22 09:02:00,2.26736,2.26746,2.26736,2.26739,4802059.0
2007-02-22 09:03:00,2.26755,2.26757,2.26745,2.26756,1966627.0
2007-02-22 09:04:00,2.26751,2.26769,2.26751,2.26769,15918095.0
2007-02-22 09:05:00,2.26769,2.2681,2.26768,2.26792,25024950.0
2007-02-22 09:06:00,2.26787,2.26787,2.26761,2.26767,4744660.0
2007-02-22 09:07:00,2.26761,2.26761,2.26738,2.26738,6208589.0
2007-02-22 09:08:00,2.26737,2.2674,2.26707,2.2674,8118851.0
2007-02-22 09:09:00,2.26734,2.26734,2.26718,2.26726,7621087.0
2007-02-22 09:10:00,2.26715,2.26722,2.26676,2.26676,1315340.0
2007-02-22 09:11:00,2.2668,2.26684,2.26666,2.26684,1358544.0
2007-02-22 09:12:00,2.26676,2.26676,2.26662,2.26663,5119028.0
2007-02-22 09:13:00,2.26652,2.26652,2.2662,2.2662,20011431.0
2007-02-22 09:14:00,2.26607,2.26607,2.26553,2.26553,13074337.0
2007-02-22 09:15:00,2.26551,2.26555,2.2654,2.26551,8035993.0
2007-02-22 09:16:00,2.26541,2.26541,2.26523,2.26523,9301293.0
2007-02-22 09:17:00,2.26519,2.26521,2.26487,2.26497,7721177.0
2007-02-22 09:18:00,2.26499,2.26499,2.26458,2.26458,6367029.0
2007-02-22 09:19:00,2.2644,2.26448,2.2642,2.26434,1532385.0
2007-02-22 09:20:00,2.26428,2.26451,2.26405,2.26428,1829373.0
2007-02-22 09:21:00,2.26432,2.2651,2.26432,2.2651,9869106.0
2007-02-22 09:22:00,2.26515,2.26527,2.26515,2.26525,9374649.0
2007-02-22 09:23:00,2.26531,2.26531,2.26519,2.26528,2963399.0
2007-02-22 09:25:00,2.26531,2.26541,2.26502,2.26528,4854348.0
2007-02-22 09:26:00,2.26535,2.26553,2.26529,2.26553,5774340.0
2007-02-22 09:27:00,2.26558,2.26589,2.26558,2.26589,2860174.0
2007-02-22 09:28:00,2.26578,2.26578,2.26547,2.26554,9387378.0
2007-02-22 09:29:00,2.26556,2.2656,2.2653,2.2656,4046885.0
2007-02-22 09:30:00,2.2656,2.26605,2.2656,2.26605,1076691.0
2007-02-22 09:31:00,2.26603,2.26642,2.26602,2.26642,7444221.0
2007-02-22 09:32:00,2.26643,2.26643,2.26583,2.26583,1837440.0
2007-02-22 09:33:00,2.26597,2.26621,2.26597,2.26604,3702000.0
2007-02-22 09:34:00,2.2659,2.2659,2.26573,2.26573,4204417.0
2007-02-22 09:35:00,2.2656,2.26594,2.2656,2.26578,4847403.0
2007-02-22 09:36:00,2.26595,2.26624,2.2659,2.26624,974225.0
2007-02-22 09:37:00,2.26614,2.26646,2.26614,2.26628,1180918.0
2007-02-22 09:38:00,2.26625,2.26625,2.2658,2.2658,1496100.0
2007-02-22 09:39:00,2.26571,2.26571,2.26518,2.2654,2845873.0
2007-02-22 09:40:00,2.26526,2.26526,2.26504,2.26504,12918431.0
2007-02-22 09:41:00,2.26518,2.26532,2.26512,2.26512,896913.0
2007-02-22 09:42:00,2.26499,2.26506,2.26435,2.26435,12152772.0
2007-02-22 09:43:00,2.26421,2.26465,2.26421,2.26456,3080638.0
2007-02-22 09:44:00,2.26465,2.26465,2.26448,2.26456,2480231.0
2007-02-22 09:45:00,2.26462,2.26476,2.26451,2.26476,1220986.0
2007-02-22 09:46:00,2.26471,2.26495,2.26471,2.26471,5405852.0
2007-02-22 09:47:00,2.2646,2.2646,2.26414,2.26414,3977728.0
2007-02-22 09:48:00,2.26418,2.26431,2.264,2.264,11165176.0
2007-02-22 09:49:00,2.26406,2.26426,2.264,2.26426,522918.0
2007-02-22 09:50:00,2.2643,2.26434,2.2641,2.2641,20578229.0
2007-02-22 09:51:00,2.2639,2.2639,2.2636,2.2636,1480064.0
2007-02-22 09:52:00,2.2635,2.2635,2.26295,2.26302,1257165.0
2007-02-22 09:53:00,2.26311,2.2634,2.26307,2.2634,1239249.0
2007-02-22 09:54:00,2.26352,2.26361,2.26349,2.26352,5675100.0
2007-02-22 09:55:00,2.26359,2.26436,2.26359,2.26436,5290216.0
2007-02-22 09:56:00,2.26415,2.26444,2.26409,2.26444,14900025.0
2007-02-22 09:57:00,2.26447,2.26447,2.26435,2.26446,2958706.0
2007-02-22 09:58:00,2.26431,2.26431,2.26398,2.26407,15255999.0
2007-02-22 09:59:00,2.26426,2.26452,2.26416,2.26416,11792330.0
2007-02-22 10:00:00,2.26418,2.26418,2.26361,2.26366,13221085.0
2007-02-22 10:01:00,2.26383,2.26411,2.26383,2.26397,4605556.0
2007-02-22 10:02:00,2.26401,2.26424,2.26388,2.26424,7569256.0
2007-02-22 10:03:00,2.26438,2.26467,2.26438,2.26467,1455735.0
2007-02-22 10:04:00,2.26456,2.26458,2.26427,2.26458,4505954.0
2007-02-22 10:05:00,2.2647,2.26488,2.26459,2.26459,8981328.0
2007-02-22 10:06:00,2.26443,2.26457,2.2644,2.2644,1690863.0
2007-02-22 10:07:00,2.26435,2.2648,2.26435,2.2648,1516505.0
2007-02-22 10:08:00,2.26483,2.26496,2.26448,2.26496,1839036.0
2007-02-22 10:09:00,2.26499,2.26519,2.26496,2.26519,1466870.0
2007-02-22 10:10:00,2.26504,2.26521,2.26496,2.26521,2417010.0
2007-02-22 10:11:00,2.26536,2.26557,2.26536,2.26554,5604938.0
2007-02-22 10:12:00,2.26549,2.26565,2.26545,2.26562,3133692.0
2007-02-22 10:13:00,2.26555,2.26555,2.265,2.26517,2130414.0
2007-02-22 10:14:00,2.26503,2.26527,2.265,2.265,24710853.0
2007-02-22 10:15:00,2.26501,2.26518,2.26501,2.26502,7471479.0
2007-02-22 10:16:00,2.26505,2.26505,2.26423,2.26423,936279.0
2007-02-22 10:17:00,2.26421,2.26429,2.26408,2.26408,5972546.0
2007-02-22 10:18:00,2.26419,2.26429,2.26413,2.26428,1768918.0
2007-02-22 10:19:00,2.26433,2.26451,2.26433,2.26451,84584049.0
2007-02-22 10:20:00,2.26462,2.26487,2.26462,2.2647,1048030.0
2007-02-22 10:21:00,2.26458,2.26458,2.26446,2.26446,1111973.0
2007-02-22 10:22:00,2.26448,2.26448,2.26432,2.26434,10566661.0
2007-02-22 10:23:00,2.2642,2.26427,2.26404,2.26404,15615979.0
2007-02-22 10:24:00,2.26396,2.26396,2.26371,2.26371,8274540.0
2007-02-22 10:25:00,2.26375,2.26407,2.26375,2.26397,3687587.0
2007-02-22 10:26:00,2.26395,2.26419,2.26395,2.26416,10573425.0
2007-02-22 10:27:00,2.26423,2.26442,2.26423,2.26438,11618691.0
2007-02-22 10:28:00,2.26435,2.26452,2.26435,2.26444,2995112.0
2007-02-22 10:29:00,2.26437,2.26451,2.26435,2.26435,823412.0
2007-02-22 10:30:00,2.26433,2.26433,2.26388,2.26411,2601501.0
2007-02-22 10:31:00,2.26393,2.26393,2.26377,2.26377,1255292.0
2007-02-22 10:32:00,2.26359,2.26417,2.26255,2.26255,4541662.0
2007-02-22 10:33:00,2.26392,2.26399,2.26376,2.26376,2172836.0
2007-02-22 10:34:00,2.26364,2.2638,2.26363,2.2638,4088492.0
2007-02-22 10:35:00,2.26384,2.26393,2.26371,2.26393,430636.0
2007-02-22 10:36:00,2.26395,2.26395,2.26349,2.26355,2301487.0
2007-02-22 10:37:00,2.26365,2.26365,2.26338,2.26338,18180295.0
2007-02-22 10:38:00,2.26323,2.26335,2.26299,2.26318,10036558.0
2007-02-22 10:39:00,2.26319,2.26337,2.26305,2.26337,23971885.0
2007-02-22 10:40:00,2.26342,2.26355,2.26334,2.26341,1848246.0
2007-02-22 10:41:00,2.26343,2.26364,2.26334,2.26364,9216508.0
2007-02-22 10:42:00,2.2637,2.26376,2.26368,2.26376,53067083.0
2007-02-22 10:43:00,2.26383,2.26383,2.26331,2.26331,2008109.0
2007-02-22 10:44:00,2.26317,2.26414,2.26317,2.26414,1132776.0
2007-02-22 10:45:00,2.26429,2.26443,2.26429,2.26438,2449635.0
2007-02-22 10:46:00,2.26439,2.26457,2.26433,2.26457,1295388.0
2007-02-22 10:47:00,2.26465,2.26472,2.26456,2.26456,20306779.0
2007-02-22 10:48:00,2.26452,2.26452,2.2642,2.26443,3678359.0
2007-02-22 10:49:00,2.26441,2.26451,2.26436,2.26444,2679218.0
2007-02-22 10:50:00,2.2643,2.2643,2.26402,2.26402,14318387.0
2007-02-22 10:51:00,2.26396,2.26415,2.2639,2.2639,10323276.0
2007-02-22 10:52:00,2.26379,2.26406,2.26379,2.26406,2252487.0
2007-02-22 10:53:00,2.26398,2.26426,2.26393,2.26393,5128587.0
2007-02-22 10:54:00,2.26406,2.26419,2.26406,2.26419,465277.0
2007-02-22 10:55:00,2.26443,2.26472,2.26434,2.26434,3703969.0
2007-02-22 10:56:00,2.26419,2.26419,2.26399,2.2641,5866241.0
2007-02-22 10:57:00,2.26409,2.26417,2.26405,2.26417,19800809.0
2007-02-22 10:58:00,2.26418,2.26418,2.26404,2.26414,16167512.0
2007-02-22 10:59:00,2.26418,2.26448,2.26417,2.26448,8971301.0
2007-02-22 11:00:00,2.26457,2.26481,2.26457,2.26467,26960967.0
2007-02-22 11:01:00,2.26486,2.26508,2.26486,2.26498,4848159.0
2007-02-22 11:02:00,2.26498,2.2651,2.26489,2.26504,3162691.0
2007-02-22 11:03:00,2.2651,2.26528,2.265,2.26528,6350500.0
2007-02-22 11:04:00,2.26536,2.26585,2.26536,2.26585,5106865.0
2007-02-22 11:05:00,2.26585,2.26603,2.26581,2.26603,7846981.0
2007-02-22 11:06:00,2.26603,2.26603,2.26578,2.26578,11667782.0
2007-02-22 11:07:00,2.26572,2.26598,2.26572,2.26598,9045501.0
2007-02-22 11:08:00,2.26601,2.26607,2.2656,2.2659,17467359.0
2007-02-22 11:09:00,2.26593,2.26593,2.26568,2.26591,1375291.0
2007-02-22 11:10:00,2.26588,2.26588,2.26576,2.26578,7996723.0
2007-02-22 11:11:00,2.26581,2.26581,2.26558,2.2656,8107218.0
2007-02-22 11:12:00,2.26563,2.26574,2.2655,2.26574,7816343.0
2007-02-22 11:13:00,2.26583,2.26612,2.26583,2.26612,2218765.0
2007-02-22 11:14:00,2.26621,2.26625,2.26608,2.26612,24544795.0
2007-02-22 11:15:00,2.26619,2.26634,2.26619,2.26628,10850118.0
2007-02-22 11:16:00,2.26623,2.26653,2.26623,2.26653,6071321.0
2007-02-22 11:17:00,2.26653,2.26672,2.26639,2.26672,3067643.0
2007-02-22 11:18:00,2.26659,2.267,2.26659,2.26678,6910147.0
2007-02-22 11:19:00,2.26676,2.2668,2.26655,2.2668,1972005.0
2007-02-22 11:20:00,2.26674,2.26695,2.26673,2.26673,5656527.0
2007-02-22 11:21:00,2.26677,2.26688,2.26677,2.26684,7806879.0
2007-02-22 11:22:00,2.26678,2.26689,2.26669,2.26684,1296347.0
2007-02-22 11:23:00,2.26669,2.26669,2.2665,2.2665,3060525.0
2007-02-22 11:24:00,2.2664,2.26672,2.26639,2.26672,5255449.0
2007-02-22 11:25:00,2.26675,2.26679,2.26647,2.26651,1180816.0
2007-02-22 11:26:00,2.26656,2.26683,2.26656,2.26683,2267365.0
2007-02-22 11:27:00,2.26695,2.2672,2.26688,2.2672,3177381.0
2007-02-22 11:28:00,2.26727,2.26786,2.26727,2.26786,577463.0
2007-02-22 11:29:00,2.26794,2.26821,2.26794,2.26821,1221623.0
2007-02-22 11:30:00,2.26833,2.26888,2.26833,2.26888,1843789.0
2007-02-22 11:31:00,2.26901,2.26911,2.26897,2.26898,8554969.0
2007-02-22 11:32:00,2.26895,2.26898,2.26879,2.26879,4531655.0
2007-02-22 11:33:00,2.2686,2.2686,2.26839,2.26846,1106670.0
2007-02-22 11:34:00,2.26851,2.26882,2.26847,2.26882,1552133.0
2007-02-22 11:35:00,2.26892,2.26898,2.26857,2.26898,5293623.0
2007-02-22 11:36:00,2.26906,2.26931,2.26901,2.26931,14878641.0
2007-02-22 11:37:00,2.26919,2.26919,2.26876,2.26876,3249002.0
2007-02-22 11:38:00,2.26873,2.26878,2.26864,2.26878,4949165.0
2007-02-22 11:39:00,2.26879,2.26918,2.26877,2.26898,8867801.0
2007-02-22 11:40:00,2.26892,2.26892,2.2686,2.2686,6941241.0
2007-02-22 11:41:00,2.26833,2.26854,2.26833,2.26846,2170042.0
2007-02-22 11:42:00,2.26827,2.26836,2.26827,2.26836,772220.0
2007-02-22 11:43:00,2.26815,2.26815,2.26778,2.26795,3881784.0
2007-02-22 11:44:00,2.26802,2.26814,2.26796,2.26796,9868715.0
2007-02-22 11:45:00,2.26813,2.26835,2.26813,2.26835,2932074.0
2007-02-22 11:46:00,2.26829,2.26889,2.26829,2.26889,11194754.0
2007-02-22 11:47:00,2.26897,2.26897,2.26879,2.2689,5378609.0
2007-02-22 11:48:00,2.26883,2.26912,2.26883,2.26903,5647848.0
2007-02-22 11:49:00,2.26896,2.26901,2.26883,2.26891,2192911.0
2007-02-22 11:50:00,2.26903,2.26958,2.26903,2.26958,2130735.0
2007-02-22 11:51:00,2.26961,2.26961,2.26923,2.26923,7660149.0
2007-02-22 11:52:00,2.26912,2.26912,2.26875,2.26875,1266645.0
2007-02-22 11:53:00,2.26867,2.26874,2.26856,2.26864,5495628.0
2007-02-22 11:54:00,2.26864,2.26864,2.26852,2.26852,8891314.0
2007-02-22 11:55:00,2.26849,2.26849,2.26825,2.26833,254238.0
2007-02-22 11:56:00,2.26824,2.26824,2.26739,2.26739,8304317.0
2007-02-22 11:57:00,2.26735,2.26744,2.26735,2.26744,5935650.0
2007-02-22 11:58:00,2.26737,2.26751,2.2671,2.2671,3071302.0
2007-02-22 11:59:00,2.26691,2.26691,2.26659,2.26659,1888761.0
2007-02-22 12:00:00,2.26664,2.26677,2.26658,2.26677,2634048.0
2007-02-22 12:01:00,2.26687,2.26703,2.26681,2.26681,5476313.0
2007-02-22 12:02:00,2.2668,2.26685,2.26658,2.26664,4397809.0
2007-02-22 12:03:00,2.26646,2.26656,2.26642,2.26656,4404332.0
2007-02-22 12:04:00,2.26658,2.26658,2.26623,2.26627,18689106.0
2007-02-22 12:05:00,2.26628,2.26647,2.26628,2.26647,1248798.0
2007-02-22 12:06:00,2.26649,2.26664,2.26649,2.26656,9775260.0
2007-02-22 12:07:00,2.26658,2.26685,2.26651,2.26685,2876991.0
2007-02-22 12:08:00,2.26687,2.2669,2.2667,2.2667,10360660.0
2007-02-22 12:09:00,2.2666,2.26661,2.26643,2.26643,21591031.0
2007-02-22 12:10:00,2.26618,2.26618,2.26583,2.26583,17193918.0
2007-02-22 12:11:00,2.26571,2.26571,2.26555,2.2656,2503104.0
2007-02-22 12:12:00,2.26553,2.26554,2.26535,2.26535,3053395.0
2007-02-22 12:13:00,2.2652,2.26522,2.26509,2.26521,2914288.0
2007-02-22 12:14:00,2.26527,2.26557,2.26527,2.26555,4954562.0
2007-02-22 12:15:00,2.26548,2.26548,2.26535,2.26543,3412321.0
2007-02-22 12:16:00,2.26537,2.26537,2.26509,2.26517,3070739.0
2007-02-22 12:17:00,2.26526,2.26537,2.26503,2.26503,1573503.0
2007-02-22 12:18:00,2.26495,2.26499,2.26483,2.26494,3645518.0
2007-02-22 12:19:00,2.26491,2.26493,2.26476,2.26493,5741078.0
2007-02-22 12:20:00,2.2648,2.26494,2.26461,2.26461,1460194.0
2007-02-22 12:21:00,2.26434,2.26434,2.2642,2.26428,14923613.0
2007-02-22 12:22:00,2.26419,2.26428,2.26418,2.26424,10772433.0
2007-02-22 12:23:00,2.26411,2.26416,2.26399,2.26415,1483492.0
2007-02-22 12:24:00,2.26408,2.2641,2.2638,2.2641,2104091.0
2007-02-22 12:25:00,2.26409,2.26421,2.26375,2.26375,1196984.0
2007-02-22 12:26:00,2.2642,2.2645,2.2642,2.2645,623227.0
2007-02-22 12:27:00,2.26441,2.26477,2.26441,2.26477,19347525.0
2007-02-22 12:28:00,2.26477,2.26477,2.26437,2.26437,3745521.0
2007-02-22 12:29:00,2.26435,2.26455,2.26435,2.26455,1918253.0
2007-02-22 12:30:00,2.26458,2.26458,2.26434,2.26434,1277252.0
2007-02-22 12:31:00,2.26434,2.26441,2.26425,2.26428,6126353.0
2007-02-22 12:32:00,2.26418,2.26418,2.26377,2.26381,16614968.0
2007-02-22 12:33:00,2.26375,2.26384,2.26375,2.26384,1992462.0
2007-02-22 12:34:00,2.26385,2.26394,2.26385,2.26394,5674561.0
2007-02-22 12:35:00,2.26397,2.26404,2.26387,2.2639,378757.0
2007-02-22 12:36:00,2.26376,2.26376,2.26326,2.26354,10634679.0
2007-02-22 12:37:00,2.26355,2.26369,2.26348,2.26348,5256266.0
2007-02-22 12:38:00,2.2634,2.2634,2.26299,2.26301,6439275.0
2007-02-22 12:39:00,2.26298,2.26298,2.26213,2.26213,5479080.0
2007-02-22 12:40:00,2.2621,2.26238,2.26201,2.26238,2616495.0
2007-02-22 12:41:00,2.26248,2.26248,2.26216,2.26222,7471752.0
2007-02-22 12:42:00,2.26226,2.26234,2.26192,2.26192,4430562.0
2007-02-22 12:43:00,2.26207,2.26213,2.26188,2.26213,4297170.0
2007-02-22 12:44:00,2.26219,2.26239,2.26217,2.26239,32929026.0
2007-02-22 12:45:00,2.26248,2.26268,2.26247,2.26255,4872079.0
2007-02-22 12:46:00,2.26246,2.26246,2.26225,2.26225,2206246.0
2007-02-22 12:47:00,2.26209,2.2622,2.26209,2.26213,6915318.0
2007-02-22 12:48:00,2.26209,2.2622,2.26208,2.26208,17897630.0
2007-02-22 12:49:00,2.26206,2.26226,2.26199,2.26226,5598295.0
2007-02-22 12:50:00,2.26218,2.26218,2.26164,2.26164,6806224.0
2007-02-22 12:51:00,2.26178,2.26178,2.26154,2.26154,3268245.0
2007-02-22 12:52:00,2.26159,2.26159,2.26126,2.26126,8947562.0
2007-02-22 12:53:00,2.26109,2.26115,2.2609,2.2609,1812593.0
2007-02-22 12:54:00,2.261,2.261,2.26068,2.26079,6096749.0
2007-02-22 12:55:00,2.2608,2.26108,2.26075,2.26075,1603638.0
2007-02-22 12:56:00,2.2607,2.2608,2.26062,2.26069,3174364.0
2007-02-22 12:57:00,2.26087,2.26123,2.26087,2.26123,16606450.0
2007-02-22 12:58:00,2.2612,2.26153,2.2612,2.26121,5422646.0
2007-02-22 12:59:00,2.2616,2.26171,2.26153,2.26171,1681212.0
2007-02-22 13:00:00,2.26165,2.26229,2.26165,2.26229,1785553.0
2007-02-22 13:01:00,2.26234,2.26278,2.26234,2.26278,5911493.0
2007-02-22 13:02:00,2.26289,2.26339,2.26289,2.26339,2116749.0
2007-02-22 13:03:00,2.26351,2.2639,2.2635,2.2639,2410485.0
2007-02-22 13:04:00,2.26399,2.26465,2.26399,2.2646,3189434.0
2007-02-22 13:05:00,2.26442,2.26442,2.26413,2.26413,1074285.0
2007-02-22 13:06:00,2.26434,2.26467,2.26434,2.26453,3344284.0
2007-02-22 13:07:00,2.26479,2.26513,2.26479,2.26513,9931761.0
2007-02-22 13:08:00,2.26513,2.26513,2.26452,2.26486,709614.0
2007-02-22 13:09:00,2.26482,2.26482,2.26441,2.26441,8292033.0
2007-02-22 13:10:00,2.26454,2.2646,2.26436,2.2646,6043599.0
2007-02-22 13:11:00,2.26449,2.26461,2.26404,2.26424,6684366.0
2007-02-22 13:12:00,2.26431,2.26444,2.26427,2.26444,10532977.0
2007-02-22 13:13:00,2.2645,2.26473,2.2645,2.26473,8372845.0
2007-02-22 13:14:00,2.26505,2.26535,2.26505,2.26523,6847915.0
2007-02-22 13:15:00,2.26529,2.26531,2.26517,2.26517,1709562.0
2007-02-22 13:16:00,2.26519,2.2653,2.2651,2.2651,2996841.0
2007-02-22 13:17:00,2.26491,2.26491,2.26466,2.26466,5307239.0
2007-02-22 13:18:00,2.26457,2.26457,2.26435,2.26453,11067200.0
2007-02-22 13:19:00,2.26465,2.26478,2.26465,2.26471,2299563.0
2007-02-22 13:20:00,2.2647,2.2647,2.26428,2.26433,7532073.0
2007-02-22 13:21:00,2.26421,2.26421,2.2641,2.2641,2613801.0
2007-02-22 13:22:00,2.26409,2.26409,2.26379,2.26384,4738477.0
2007-02-22 13:23:00,2.26381,2.26384,2.26358,2.26375,20965188.0
2007-02-22 13:24:00,2.26375,2.26377,2.26349,2.2635,20214439.0
2007-02-22 13:25:00,2.26334,2.26334,2.2629,2.26293,2611380.0
2007-02-22 13:26:00,2.26285,2.26285,2.26243,2.26243,9554054.0
2007-02-22 13:27:00,2.26225,2.26263,2.26224,2.26263,9106194.0
2007-02-22 13:28:00,2.2627,2.26298,2.2627,2.26298,1228661.0
2007-02-22 13:29:00,2.26308,2.26317,2.26303,2.26303,2610665.0
2007-02-22 13:30:00,2.26279,2.26279,2.26258,2.26261,5941369.0
2007-02-22 13:31:00,2.26258,2.26261,2.26248,2.26261,11628663.0
2007-02-22 13:32:00,2.26256,2.26256,2.26247,2.26247,2272392.0
2007-02-22 13:33:00,2.26234,2.26274,2.26234,2.26274,19831391.0
2007-02-22 13:34:00,2.26297,2.2634,2.26295,2.2634,9440385.0
2007-02-22 13:35:00,2.26343,2.26343,2.2631,2.26323,5143155.0
2007-02-22 13:36:00,2.26339,2.26376,2.26339,2.26376,6156444.0
2007-02-22 13:37:00,2.26375,2.26414,2.26375,2.26392,2503450.0
2007-02-22 13:38:00,2.26378,2.26393,2.26378,2.26381,2513991.0
2007-02-22 13:39:00,2.26396,2.26459,2.26396,2.26459,16769179.0
2007-02-22 13:40:00,2.2648,2.2648,2.26432,2.26432,18312741.0
2007-02-22 13:41:00,2.26417,2.2642,2.2639,2.2642,745159.0
2007-02-22 13:42:00,2.26431,2.26446,2.26431,2.26436,6678715.0
2007-02-22 13:43:00,2.26434,2.26446,2.26429,2.26443,2964779.0
2007-02-22 13:44:00,2.26442,2.26444,2.26431,2.26433,34236478.0
2007-02-22 13:45:00,2.26432,2.26445,2.26424,2.26424,2957628.0
2007-02-22 13:46:00,2.26423,2.2643,2.26407,2.2643,5093969.0
2007-02-22 13:47:00,2.26417,2.26446,2.26417,2.26426,1584260.0
2007-02-22 13:48:00,2.26409,2.26437,2.26409,2.26437,1123586.0
2007-02-22 13:49:00,2.26448,2.26459,2.26442,2.26459,16022901.0
2007-02-22 13:50:00,2.26461,2.26461,2.26439,2.26439,4329151.0
2007-02-22 13:51:00,2.26431,2.26431,2.26386,2.26386,9031297.0
2007-02-22 13:52:00,2.26384,2.26384,2.26364,2.26364,1211301.0
2007-02-22 13:53:00,2.26361,2.26379,2.26359,2.26379,827222.0
2007-02-22 13:54:00,2.26385,2.26397,2.26362,2.26362,3857385.0
2007-02-22 13:55:00,2.26376,2.26376,2.26342,2.26354,2889682.0
2007-02-22 13:56:00,2.26223,2.26374,2.26223,2.26359,7958000.0
2007-02-22 13:57:00,2.26363,2.26363,2.26342,2.26342,18071136.0
2007-02-22 13:58:00,2.26339,2.26343,2.26326,2.2633,11415624.0
2007-02-22 13:59:00,2.26323,2.26377,2.26323,2.26377,17842937.0
2007-02-22 14:00:00,2.26375,2.26376,2.26365,2.26376,2462147.0
2007-02-22 14:01:00,2.26372,2.26377,2.26364,2.26377,7403759.0
2007-02-22 14:02:00,2.26381,2.26391,2.26363,2.26384,8161783.0
2007-02-22 14:03:00,2.26382,2.26382,2.26372,2.26372,16465538.0
2007-02-22 14:04:00,2.26369,2.26369,2.26345,2.26345,3720876.0
2007-02-22 14:05:00,2.2635,2.26351,2.26337,2.26338,26788654.0
2007-02-22 14:06:00,2.26342,2.26347,2.26326,2.26326,9420033.0
2007-02-22 14:07:00,2.26313,2.26329,2.26294,2.26329,1578474.0
2007-02-22 14:08:00,2.26327,2.26338,2.26312,2.26312,2042200.0
2007-02-22 14:09:00,2.2632,2.26346,2.2632,2.26338,5657919.0
2007-02-22 14:10:00,2.26342,2.26348,2.26333,2.26348,265849.0
2007-02-22 14:11:00,2.26347,2.26347,2.26302,2.26302,12944373.0
2007-02-22 14:12:00,2.2631,2.2631,2.26228,2.26228,13276385.0
2007-02-22 14:13:00,2.26225,2.26225,2.26184,2.26184,297696.0
2007-02-22 14:14:00,2.262,2.262,2.26187,2.26191,27812081.0
2007-02-22 14:15:00,2.26194,2.26206,2.26194,2.262,2911440.0
2007-02-22 14:16:00,2.26213,2.26226,2.2621,2.26226,4882776.0
2007-02-22 14:17:00,2.2621,2.26238,2.2619,2.26238,12456647.0
2007-02-22 14:18:00,2.26225,2.26238,2.26225,2.2623,13635543.0
2007-02-22 14:19:00,2.26223,2.26223,2.26201,2.26201,1476916.0
2007-02-22 14:20:00,2.26192,2.26204,2.2618,2.26204,4792174.0
2007-02-22 14:21:00,2.26204,2.26204,2.2618,2.2618,28868887.0
2007-02-22 14:22:00,2.26197,2.26207,2.26187,2.26206,3494906.0
2007-02-22 14:23:00,2.26202,2.26202,2.2618,2.2618,969084.0
2007-02-22 14:24:00,2.26183,2.26195,2.26173,2.26176,8698408.0
2007-02-22 14:25:00,2.26165,2.26197,2.26165,2.26197,5526235.0
2007-02-22 14:26:00,2.26193,2.26212,2.26193,2.26204,6180119.0
2007-02-22 14:27:00,2.26214,2.26223,2.26191,2.26216,986921.0
2007-02-22 14:28:00,2.26201,2.26201,2.26179,2.26191,1844424.0
2007-02-22 14:29:00,2.26192,2.26192,2.26181,2.26181,4882416.0
2007-02-22 14:30:00,2.26173,2.26173,2.26144,2.26147,3385579.0
2007-02-22 14:31:00,2.26151,2.26151,2.26137,2.26148,4643231.0
2007-02-22 14:32:00,2.26148,2.26148,2.26132,2.26132,2977616.0
2007-02-22 14:33:00,2.26158,2.26201,2.26155,2.26201,1518395.0
2007-02-22 14:34:00,2.26187,2.26196,2.26182,2.26196,4629907.0
2007-02-22 14:35:00,2.262,2.26202,2.26178,2.26196,6439516.0
2007-02-22 14:36:00,2.26218,2.26222,2.26212,2.26219,5630646.0
2007-02-22 14:37:00,2.26217,2.26217,2.26206,2.26208,1691177.0
2007-02-22 14:38:00,2.26184,2.2619,2.26173,2.26173,7903158.0
2007-02-22 14:39:00,2.26169,2.26174,2.26153,2.26155,9356613.0
2007-02-22 14:40:00,2.26152,2.26157,2.26143,2.26147,11961352.0
2007-02-22 14:42:00,2.26134,2.26134,2.26115,2.2613,10187732.0
2007-02-22 14:43:00,2.26116,2.26116,2.26089,2.26089,5630163.0
2007-02-22 14:44:00,2.26067,2.26067,2.25991,2.25991,3123460.0
2007-02-22 14:45:00,2.25992,2.26025,2.25992,2.26025,1232818.0
2007-02-22 14:46:00,2.26031,2.26081,2.26031,2.26081,11224603.0
2007-02-22 14:47:00,2.26079,2.261,2.26079,2.26079,1885981.0
2007-02-22 14:48:00,2.26052,2.26099,2.26052,2.26086,2077943.0
2007-02-22 14:49:00,2.2608,2.2608,2.26037,2.26037,15969859.0
2007-02-22 14:50:00,2.26045,2.26062,2.2604,2.26062,1283250.0
2007-02-22 14:51:00,2.26063,2.26069,2.25917,2.26069,967406.0
2007-02-22 14:52:00,2.26065,2.26082,2.26065,2.26082,9828141.0
2007-02-22 14:53:00,2.26079,2.26094,2.26077,2.26078,2444200.0
2007-02-22 14:54:00,2.26077,2.26077,2.26045,2.26045,36822856.0
2007-02-22 14:55:00,2.26057,2.26075,2.26057,2.2607,1847853.0
2007-02-22 14:56:00,2.2605,2.26064,2.2605,2.2606,4431504.0
2007-02-22 14:57:00,2.2606,2.2606,2.26043,2.26043,1246548.0
2007-02-22 14:58:00,2.26058,2.2606,2.26039,2.26039,6539634.0
2007-02-22 14:59:00,2.2604,2.26055,2.2604,2.26054,313860.0
2007-02-22 15:00:00,2.26061,2.2608,2.26061,2.2608,11794511.0
2007-02-22 15:01:00,2.26086,2.26097,2.26086,2.26089,6540361.0
2007-02-22 15:02:00,2.26104,2.26141,2.26103,2.26141,12727693.0
2007-02-22 15:03:00,2.26126,2.2614,2.26126,2.2614,2428896.0
2007-02-22 15:04:00,2.26156,2.26177,2.26148,2.26177,4617599.0
2007-02-22 15:05:00,2.26176,2.26208,2.26176,2.26203,3069386.0
2007-02-22 15:06:00,2.26171,2.26171,2.26138,2.26138,15893956.0
2007-02-22 15:07:00,2.26136,2.26169,2.26136,2.26169,14684252.0
2007-02-22 15:08:00,2.26182,2.2622,2.26181,2.2622,1686318.0
2007-02-22 15:09:00,2.26226,2.26232,2.26215,2.26219,2526437.0
2007-02-22 15:10:00,2.2622,2.2622,2.26213,2.26213,195939.0
2007-02-22 15:11:00,2.2623,2.26281,2.26227,2.26281,6916940.0
2007-02-22 15:12:00,2.26283,2.26347,2.26283,2.26335,4292624.0
2007-02-22 15:13:00,2.26334,2.26334,2.2632,2.26328,3956169.0
2007-02-22 15:14:00,2.26333,2.26352,2.26332,2.26352,12539252.0
2007-02-22 15:15:00,2.26367,2.26376,2.26362,2.26362,1511520.0
2007-02-22 15:16:00,2.26354,2.26354,2.26333,2.26333,4075701.0
2007-02-22 15:17:00,2.26348,2.2637,2.26344,2.2637,19568440.0
2007-02-22 15:18:00,2.26381,2.26402,2.26377,2.26402,356520.0
2007-02-22 15:19:00,2.26401,2.26413,2.26384,2.26384,2606948.0
2007-02-22 15:20:00,2.26379,2.26379,2.2634,2.2634,9836695.0
2007-02-22 15:21:00,2.2633,2.26344,2.26324,2.26344,11843514.0
2007-02-22 15:22:00,2.26347,2.26369,2.26347,2.26365,15508432.0
2007-02-22 15:23:00,2.26351,2.26351,2.26331,2.26331,1257073.0
2007-02-22 15:24:00,2.26324,2.26324,2.26303,2.26309,8260199.0
2007-02-22 15:25:00,2.26293,2.26331,2.26293,2.26331,1738928.0
2007-02-22 15:26:00,2.26335,2.26339,2.26319,2.26325,1486528.0
2007-02-22 15:27:00,2.26325,2.2633,2.26323,2.26329,1342327.0
2007-02-22 15:28:00,2.26327,2.26352,2.26327,2.26352,1711175.0
2007-02-22 15:29:00,2.26359,2.26378,2.26359,2.26378,2433673.0
2007-02-22 15:30:00,2.26392,2.26392,2.2636,2.26384,2785349.0
2007-02-22 15:31:00,2.26377,2.26386,2.26377,2.26383,281210.0
2007-02-22 15:32:00,2.26372,2.2638,2.26366,2.26366,2836315.0
2007-02-22 15:33:00,2.26374,2.26389,2.26372,2.26389,10401719.0
2007-02-22 15:34:00,2.2638,2.26383,2.26374,2.26383,4028386.0
2007-02-22 15:35:00,2.2637,2.26373,2.26353,2.26355,18712326.0
2007-02-22 15:36:00,2.26369,2.26379,2.26334,2.26377,11502052.0
2007-02-22 15:37:00,2.26385,2.26393,2.26371,2.26393,838356.0
2007-02-22 15:38:00,2.26398,2.26416,2.26398,2.26415,4045450.0
2007-02-22 15:39:00,2.2641,2.26436,2.2641,2.26433,20348190.0
2007-02-22 15:40:00,2.26438,2.26459,2.26438,2.26459,3145783.0
2007-02-22 15:41:00,2.26486,2.265,2.26467,2.26467,831265.0
2007-02-22 15:42:00,2.26469,2.26477,2.26466,2.26466,7575088.0
2007-02-22 15:43:00,2.26455,2.26458,2.26431,2.26458,487806.0
2007-02-22 15:44:00,2.26454,2.26454,2.26437,2.26451,4953600.0
2007-02-22 15:45:00,2.26433,2.2644,2.2639,2.2639,5879488.0
2007-02-22 15:46:00,2.26383,2.26383,2.26361,2.26361,4575798.0
2007-02-22 15:47:00,2.26337,2.2636,2.26327,2.2636,2103860.0
2007-02-22 15:48:00,2.26352,2.26353,2.26331,2.26331,3532541.0
2007-02-22 15:49:00,2.26326,2.26326,2.26299,2.26325,5419894.0
2007-02-22 15:50:00,2.26321,2.26321,2.2629,2.26293,4600257.0
2007-02-22 15:51:00,2.26281,2.26305,2.26281,2.26305,9517458.0
2007-02-22 15:52:00,2.2631,2.26313,2.26295,2.26295,2309887.0
2007-02-22 15:53:00,2.26304,2.2632,2.26296,2.2632,4227017.0
2007-02-22 15:54:00,2.2632,2.26343,2.2632,2.26343,1476208.0
2007-02-22 15:55:00,2.26348,2.26367,2.26335,2.26344,7035813.0
2007-02-22 15:56:00,2.26356,2.26356,2.26342,2.26342,3552021.0
2007-02-22 15:57:00,2.2634,2.26343,2.26321,2.26328,17233195.0
2007-02-22 15:58:00,2.26335,2.26349,2.26335,2.26345,16534699.0
2007-02-22 15:59:00,2.26353,2.26408,2.26353,2.26408,4818620.0
2007-02-22 16:00:00,2.26396,2.26396,2.26367,2.26367,3480508.0
2007-02-22 16:01:00,2.26363,2.26399,2.2636,2.26399,1032604.0
2007-02-22 16:02:00,2.26406,2.26477,2.26406,2.26477,2662346.0
2007-02-22 16:03:00,2.26484,2.26484,2.2648,2.2648,58737.0
2007-02-22 16:04:00,2.26484,2.26498,2.26482,2.26482,4191100.0
2007-02-22 16:05:00,2.26475,2.26475,2.26436,2.26436,2809533.0
2007-02-22 16:06:00,2.26438,2.26453,2.26435,2.26453,2588306.0
2007-02-22 16:07:00,2.26457,2.26457,2.2644,2.26448,4285093.0
2007-02-22 16:08:00,2.26458,2.26476,2.26457,2.26463,22100628.0
2007-02-22 16:09:00,2.26457,2.26499,2.26457,2.26484,5266759.0
2007-02-22 16:10:00,2.26489,2.26593,2.26489,2.26593,1398675.0
2007-02-22 16:11:00,2.26605,2.26632,2.26605,2.26614,12031191.0
2007-02-22 16:12:00,2.26592,2.26605,2.26587,2.26597,2505495.0
2007-02-22 16:13:00,2.26581,2.26591,2.26574,2.26583,18608555.0
2007-02-22 16:14:00,2.26587,2.26596,2.26582,2.26595,2600615.0
2007-02-22 16:15:00,2.26595,2.26603,2.26581,2.26594,4204314.0
2007-02-22 16:16:00,2.26581,2.26586,2.26562,2.26586,8150260.0
2007-02-22 16:17:00,2.26582,2.26589,2.26578,2.26578,3010107.0
2007-02-22 16:18:00,2.26581,2.26598,2.26567,2.26598,7389568.0
2007-02-22 16:19:00,2.26614,2.26614,2.26583,2.26583,18226913.0
2007-02-22 16:20:00,2.26601,2.26619,2.26591,2.26619,10707518.0
2007-02-22 16:21:00,2.26626,2.2663,2.26612,2.26612,3161279.0
2007-02-22 16:22:00,2.2661,2.26613,2.26598,2.26598,5683054.0
2007-02-22 16:23:00,2.26588,2.26588,2.26551,2.26569,3617722.0
2007-02-22 16:24:00,2.26564,2.26564,2.26536,2.26536,3481250.0
2007-02-22 16:25:00,2.26529,2.26537,2.26529,2.26535,4074537.0
2007-02-22 16:26:00,2.26542,2.26542,2.26516,2.2652,1871654.0
2007-02-22 16:27:00,2.26536,2.26545,2.26536,2.26545,1871753.0
2007-02-22 16:28:00,2.26532,2.26547,2.26532,2.2654,3251784.0
2007-02-22 16:29:00,2.26529,2.2656,2.26522,2.2656,6284121.0
2007-02-22 16:30:00,2.26565,2.26603,2.26565,2.26603,12552256.0
2007-02-22 16:31:00,2.2661,2.26631,2.26609,2.26631,3188134.0
2007-02-22 16:32:00,2.26608,2.26608,2.2658,2.26589,3055105.0
2007-02-22 16:33:00,2.26586,2.26586,2.26573,2.26573,1998229.0
2007-02-22 16:34:00,2.26575,2.26575,2.26552,2.26552,2857449.0
2007-02-22 16:35:00,2.2656,2.26574,2.2656,2.26574,11262615.0
2007-02-22 16:36:00,2.26583,2.26585,2.26575,2.26581,5712583.0
2007-02-22 16:37:00,2.26573,2.26573,2.26553,2.26563,217133.0
2007-02-22 16:38:00,2.26551,2.26555,2.26528,2.26528,2316833.0
2007-02-22 16:39:00,2.26526,2.26526,2.26491,2.26497,6498103.0
2007-02-22 16:40:00,2.26499,2.26499,2.26491,2.26491,1281694.0
2007-02-22 16:41:00,2.26485,2.26485,2.26448,2.26448,655952.0
2007-02-22 16:42:00,2.26457,2.26462,2.26442,2.26442,10796364.0
2007-02-22 16:43:00,2.2639,2.26425,2.2639,2.26401,1668478.0
2007-02-22 16:44:00,2.2639,2.2639,2.26365,2.26365,17948756.0
2007-02-22 16:45:00,2.26361,2.26388,2.26361,2.26381,10464871.0
2007-02-22 16:46:00,2.26374,2.26374,2.26357,2.26361,1307772.0
2007-02-22 16:47:00,2.26343,2.26363,2.26337,2.26363,680799.0
2007-02-22 16:48:00,2.26357,2.26376,2.26357,2.26365,2472554.0
2007-02-22 16:49:00,2.26364,2.26364,2.26347,2.2635,11529649.0
2007-02-22 16:50:00,2.26346,2.26363,2.26337,2.26337,852613.0
2007-02-22 16:51:00,2.26346,2.26355,2.26337,2.26355,22895365.0
2007-02-22 16:52:00,2.26366,2.26392,2.26366,2.26392,9205113.0
2007-02-22 16:53:00,2.26396,2.2642,2.26387,2.2642,13500889.0
2007-02-22 16:54:00,2.26441,2.26477,2.26441,2.26461,4139344.0
2007-02-22 16:55:00,2.26476,2.26476,2.26455,2.26464,2016104.0
2007-02-22 16:56:00,2.2647,2.26483,2.26454,2.26458,8068887.0
2007-02-22 16:57:00,2.26449,2.26473,2.26444,2.26473,7095932.0
2007-02-22 16:58:00,2.26465,2.26469,2.2643,2.2643,9976921.0
2007-02-22 16:59:00,2.26436,2.26436,2.26417,2.26417,1714749.0
2007-02-22 17:00:00,2.26411,2.26411,2.26379,2.26384,13094766.0
2007-02-22 17:01:00,2.26374,2.26395,2.26374,2.26395,87059.0
2007-02-22 17:02:00,2.2639,2.26443,2.2639,2.26443,4829906.0
2007-02-22 17:03:00,2.26458,2.26458,2.26436,2.26454,3551532.0
2007-02-22 17:04:00,2.26451,2.26453,2.26436,2.2645,20174142.0
2007-02-22 17:05:00,2.2643,2.2643,2.26398,2.26398,9036963.0
2007-02-22 17:06:00,2.26402,2.26402,2.26388,2.26388,1811023.0
2007-02-22 17:07:00,2.26375,2.26404,2.26375,2.26404,1413746.0
2007-02-22 17:08:00,2.26406,2.2644,2.26406,2.2644,3443575.0
2007-02-22 17:09:00,2.2644,2.26449,2.2644,2.26442,2021494.0
2007-02-22 17:10:00,2.26435,2.26435,2.26416,2.26424,6514539.0
2007-02-22 17:11:00,2.26431,2.26442,2.26421,2.26423,20140012.0
2007-02-22 17:12:00,2.26418,2.26426,2.26409,2.26423,4031862.0
2007-02-22 17:13:00,2.26422,2.26453,2.26422,2.2643,688008.0
2007-02-22 17:14:00,2.26409,2.26433,2.26397,2.26433,2794217.0
2007-02-22 17:15:00,2.26451,2.26456,2.26449,2.26451,4212016.0
2007-02-22 17:16:00,2.26444,2.26464,2.26444,2.26455,3340936.0
2007-02-22 17:17:00,2.26458,2.26466,2.26445,2.26445,11475278.0
2007-02-22 17:18:00,2.26444,2.2647,2.26444,2.2647,4816985.0
2007-02-22 17:19:00,2.26472,2.26496,2.26438,2.26496,4535872.0
2007-02-22 17:20:00,2.26491,2.26508,2.26491,2.26508,3501758.0
2007-02-22 17:21:00,2.26514,2.2653,2.26511,2.2653,3575812.0
2007-02-22 17:22:00,2.26526,2.26552,2.26526,2.26552,6793431.0
2007-02-22 17:23:00,2.26548,2.26567,2.26548,2.26567,9164226.0
2007-02-22 17:24:00,2.26575,2.26609,2.26545,2.26609,1883211.0
2007-02-22 17:25:00,2.26606,2.26635,2.26606,2.26635,1502141.0
2007-02-22 17:26:00,2.26628,2.26656,2.26628,2.26648,9028000.0
2007-02-22 17:27:00,2.26657,2.2668,2.26652,2.26655,6667182.0
2007-02-22 17:28:00,2.26639,2.26651,2.26639,2.26646,13181827.0
2007-02-22 17:29:00,2.26638,2.26651,2.2663,2.2665,23631667.0
2007-02-22 17:30:00,2.26642,2.26689,2.26642,2.26689,2339262.0
2007-02-22 17:31:00,2.26689,2.2671,2.26689,2.2671,1483600.0
2007-02-22 17:32:00,2.26725,2.26742,2.26719,2.26736,6074909.0
2007-02-22 17:33:00,2.26741,2.26762,2.26724,2.26724,2843110.0
2007-02-22 17:34:00,2.2672,2.2672,2.267,2.267,5019250.0
2007-02-22 17:35:00,2.2669,2.26697,2.26686,2.26693,4091223.0
2007-02-22 17:36:00,2.26685,2.26696,2.26665,2.26665,4622515.0
2007-02-22 17:37:00,2.26671,2.2669,2.26671,2.26677,6391155.0
2007-02-22 17:38:00,2.26697,2.26707,2.26697,2.26707,2120290.0
2007-02-22 17:39:00,2.26696,2.26708,2.26696,2.26703,5450207.0
2007-02-22 17:40:00,2.26696,2.26696,2.26683,2.26683,2417681.0
2007-02-22 17:41:00,2.2666,2.26662,2.2664,2.26647,5140203.0
2007-02-22 17:42:00,2.26644,2.2665,2.26633,2.26633,7270540.0
2007-02-22 17:43:00,2.26636,2.26636,2.26613,2.26631,2394905.0
2007-02-22 17:44:00,2.26631,2.26656,2.26631,2.2665,8596247.0
2007-02-22 17:45:00,2.26669,2.26684,2.26665,2.26684,5898804.0
2007-02-22 17:46:00,2.26693,2.26696,2.26693,2.26694,1461486.0
2007-02-22 17:47:00,2.26692,2.26713,2.26687,2.26713,3500126.0
2007-02-22 17:48:00,2.26711,2.26711,2.26669,2.26669,1538875.0
2007-02-22 17:49:00,2.26665,2.26684,2.26663,2.26684,4447021.0
2007-02-22 17:50:00,2.26688,2.26724,2.26688,2.26724,9395539.0
2007-02-22 17:51:00,2.26735,2.26741,2.26727,2.26727,5009064.0
2007-02-22 17:52:00,2.26586,2.26733,2.26586,2.26733,3717652.0
2007-02-22 17:53:00,2.26731,2.26731,2.26706,2.26706,5135879.0
2007-02-22 17:54:00,2.2672,2.26731,2.26712,2.2673,2980729.0
2007-02-22 17:55:00,2.26725,2.26725,2.26706,2.26713,1293231.0
2007-02-22 17:56:00,2.26726,2.26772,2.26726,2.26772,25663201.0
2007-02-22 17:57:00,2.26773,2.26777,2.26757,2.26757,433209.0
2007-02-22 17:58:00,2.26745,2.26757,2.26729,2.26729,16575727.0
2007-02-22 17:59:00,2.26721,2.26722,2.26698,2.26722,14143997.0
2007-02-22 18:00:00,2.26712,2.26726,2.26701,2.26701,2993949.0
2007-02-22 18:01:00,2.26696,2.26701,2.26691,2.26701,13648499.0
2007-02-22 18:02:00,2.26711,2.26736,2.26711,2.26736,4704008.0
2007-02-22 18:03:00,2.26739,2.26776,2.26729,2.26776,38638848.0
2007-02-22 18:04:00,2.26762,2.26768,2.26746,2.26746,1563780.0
2007-02-22 18:05:00,2.26729,2.26768,2.26712,2.26768,3958260.0
2007-02-22 18:06:00,2.26771,2.26829,2.26771,2.26829,2866921.0
2007-02-22 18:07:00,2.26813,2.26833,2.26813,2.26829,9172038.0
2007-02-22 18:08:00,2.26811,2.26825,2.26811,2.26819,1446207.0
2007-02-22 18:09:00,2.26809,2.26809,2.26782,2.26782,15909437.0
2007-02-22 18:10:00,2.26765,2.26776,2.26749,2.26776,1065175.0
2007-02-22 18:11:00,2.26783,2.26803,2.26782,2.26803,11933908.0
2007-02-22 18:12:00,2.26807,2.26807,2.2666,2.26788,9674001.0
2007-02-22 18:13:00,2.26768,2.26809,2.26754,2.26809,10956607.0
2007-02-22 18:14:00,2.26822,2.26824,2.26808,2.26813,4404119.0
2007-02-22 18:15:00,2.2682,2.26834,2.2682,2.26821,2037628.0
2007-02-22 18:16:00,2.26814,2.26824,2.26814,2.26818,6568465.0
2007-02-22 18:17:00,2.2682,2.26824,2.26802,2.26806,1146427.0
2007-02-22 18:18:00,2.26797,2.2684,2.26797,2.26837,8853508.0
2007-02-22 18:19:00,2.26845,2.26896,2.26845,2.26896,3445889.0
2007-02-22 18:20:00,2.2689,2.26894,2.26877,2.26877,8883309.0
2007-02-22 18:21:00,2.26889,2.26899,2.26889,2.26899,151846.0
2007-02-22 18:22:00,2.2691,2.26912,2.2691,2.26912,599989.0
2007-02-22 18:23:00,2.26916,2.26996,2.26916,2.26993,10842851.0
2007-02-22 18:24:00,2.26999,2.2702,2.26999,2.27008,1510228.0
2007-02-22 18:25:00,2.27005,2.27005,2.26994,2.26997,845872.0
2007-02-22 18:26:00,2.27,2.27024,2.26982,2.27024,6133365.0
2007-02-22 18:27:00,2.27028,2.27047,2.27027,2.27027,8607423.0
2007-02-22 18:28:00,2.2702,2.2702,2.27017,2.27017,647559.0
2007-02-22 18:29:00,2.27041,2.27077,2.27041,2.27077,1284641.0
2007-02-22 18:30:00,2.27096,2.27116,2.27085,2.27085,2483638.0
2007-02-22 18:31:00,2.2706,2.2706,2.27041,2.27059,4219053.0
2007-02-22 18:32:00,2.27074,2.27096,2.27074,2.27086,4910429.0
2007-02-22 18:33:00,2.27089,2.27089,2.27078,2.2708,11248992.0
2007-02-22 18:34:00,2.27077,2.27077,2.27064,2.27064,3752635.0
2007-02-22 18:35:00,2.27071,2.27089,2.27043,2.27089,4544416.0
2007-02-22 18:36:00,2.27086,2.27101,2.27086,2.27101,4434488.0
2007-02-22 18:37:00,2.27076,2.27076,2.2705,2.2705,8563358.0
2007-02-22 18:38:00,2.27061,2.27082,2.27061,2.27082,1043233.0
2007-02-22 18:39:00,2.27063,2.27069,2.27059,2.27059,4318881.0
2007-02-22 18:40:00,2.27065,2.27072,2.27063,2.27071,4251588.0
2007-02-22 18:41:00,2.27076,2.27077,2.27067,2.2707,7135751.0
2007-02-22 18:42:00,2.2706,2.2706,2.27037,2.27037,211883.0
2007-02-22 18:43:00,2.27049,2.27053,2.27049,2.27053,911757.0
2007-02-22 18:44:00,2.27057,2.27081,2.27057,2.27064,1476837.0
2007-02-22 18:45:00,2.27064,2.2712,2.2706,2.2712,5482382.0
2007-02-22 18:46:00,2.27121,2.27145,2.27121,2.27144,32110009.0
2007-02-22 18:47:00,2.27129,2.27129,2.27095,2.27095,2185146.0
2007-02-22 18:48:00,2.2709,2.27101,2.27074,2.27074,1845113.0
2007-02-22 18:49:00,2.27085,2.27085,2.27067,2.2708,6849408.0
2007-02-22 18:50:00,2.27077,2.27097,2.27077,2.27096,2339001.0
2007-02-22 18:51:00,2.27068,2.27133,2.27068,2.27132,1720813.0
2007-02-22 18:52:00,2.27134,2.27134,2.27111,2.27111,949697.0
2007-02-22 18:53:00,2.27105,2.2714,2.27105,2.2714,10773450.0
2007-02-22 18:54:00,2.27141,2.27141,2.27122,2.27123,6814521.0
2007-02-22 18:55:00,2.27113,2.27115,2.27109,2.27111,4172376.0
2007-02-22 18:56:00,2.27099,2.27107,2.27084,2.27107,3431377.0
2007-02-22 18:57:00,2.27125,2.27167,2.27125,2.27167,2354283.0
2007-02-22 18:58:00,2.27193,2.2721,2.27192,2.27192,3815427.0
2007-02-22 18:59:00,2.27192,2.27233,2.27192,2.27233,5277361.0
2007-02-22 19:00:00,2.27244,2.27264,2.27234,2.27234,1092716.0
2007-02-22 19:01:00,2.2723,2.2723,2.27205,2.27224,4048203.0
2007-02-22 19:02:00,2.27238,2.27256,2.27238,2.27256,3297800.0
2007-02-22 19:03:00,2.27248,2.27248,2.2721,2.2721,1986357.0
2007-02-22 19:04:00,2.27211,2.27211,2.2718,2.2718,3295942.0
2007-02-22 19:05:00,2.2718,2.27188,2.27174,2.27188,2970913.0
2007-02-22 19:06:00,2.27196,2.27216,2.27196,2.272,1853052.0
2007-02-22 19:07:00,2.27187,2.27191,2.27174,2.27187,3378465.0
2007-02-22 19:08:00,2.27184,2.27201,2.27183,2.27195,8850059.0
2007-02-22 19:09:00,2.27205,2.27234,2.27205,2.27234,1322035.0
2007-02-22 19:10:00,2.27234,2.27243,2.27234,2.27241,2364016.0
2007-02-22 19:11:00,2.27249,2.27258,2.27249,2.27252,5806392.0
2007-02-22 19:12:00,2.27264,2.27292,2.2726,2.27284,4060891.0
2007-02-22 19:13:00,2.27295,2.27302,2.27295,2.27299,22517531.0
2007-02-22 19:14:00,2.27313,2.27325,2.273,2.27325,1423264.0
2007-02-22 19:15:00,2.27326,2.27361,2.27326,2.27361,10912623.0
2007-02-22 19:16:00,2.27356,2.27372,2.27356,2.2737,7074818.0
2007-02-22 19:17:00,2.27383,2.27401,2.27382,2.27401,3676530.0
2007-02-22 19:18:00,2.27402,2.27413,2.27402,2.27413,219160.0
2007-02-22 19:19:00,2.27419,2.27437,2.27417,2.27437,6727236.0
2007-02-22 19:20:00,2.27441,2.27464,2.27438,2.27464,3337946.0
2007-02-22 19:21:00,2.27463,2.27496,2.27463,2.27494,3571445.0
2007-02-22 19:22:00,2.27491,2.27493,2.2747,2.27493,5810181.0
2007-02-22 19:23:00,2.27502,2.2751,2.27495,2.27501,3646389.0
2007-02-22 19:24:00,2.27505,2.27521,2.2749,2.27513,2414953.0
2007-02-22 19:25:00,2.27523,2.27523,2.27512,2.27518,1143601.0
2007-02-22 19:26:00,2.27531,2.27541,2.27527,2.27527,2231660.0
2007-02-22 19:27:00,2.27509,2.27509,2.2748,2.2748,11728248.0
2007-02-22 19:28:00,2.27488,2.27498,2.27488,2.27498,640888.0
2007-02-22 19:29:00,2.27496,2.27496,2.27471,2.27471,18457384.0
2007-02-22 19:30:00,2.27479,2.27505,2.27471,2.27481,7736951.0
2007-02-22 19:31:00,2.27452,2.27452,2.2744,2.2744,736947.0
2007-02-22 19:32:00,2.2744,2.27456,2.2744,2.27447,1952222.0
2007-02-22 19:33:00,2.27437,2.27437,2.27425,2.27425,54943.0
2007-02-22 19:34:00,2.27429,2.27442,2.27423,2.27426,4531058.0
2007-02-22 19:35:00,2.27408,2.27408,2.27339,2.27339,14260961.0
2007-02-22 19:36:00,2.27331,2.27331,2.27269,2.27269,3121745.0
2007-02-22 19:37:00,2.27263,2.27272,2.27258,2.27258,3058595.0
2007-02-22 19:38:00,2.27254,2.27256,2.27239,2.27256,2469747.0
2007-02-22 19:39:00,2.27253,2.27258,2.27242,2.27248,9786254.0
2007-02-22 19:40:00,2.27267,2.2727,2.27262,2.2727,897497.0
2007-02-22 19:41:00,2.27265,2.2728,2.27264,2.2728,4876105.0
2007-02-22 19:42:00,2.27282,2.27305,2.27281,2.27305,5202127.0
2007-02-22 19:43:00,2.27307,2.27307,2.27288,2.27296,7310446.0
2007-02-22 19:44:00,2.27291,2.27291,2.27273,2.27273,1536361.0
2007-02-22 19:45:00,2.27271,2.27271,2.27237,2.27245,15437954.0
2007-02-22 19:46:00,2.27231,2.2725,2.27229,2.27246,7619835.0
2007-02-22 19:47:00,2.27248,2.27252,2.27248,2.27252,2599179.0
2007-02-22 19:48:00,2.27249,2.2728,2.27248,2.2728,1681303.0
2007-02-22 19:49:00,2.27286,2.27298,2.27286,2.2729,941383.0
2007-02-22 19:50:00,2.27279,2.27287,2.27266,2.27281,638868.0
2007-02-22 19:51:00,2.27301,2.27306,2.27297,2.27306,14595733.0
2007-02-22 19:52:00,2.27295,2.2732,2.27295,2.2732,4753852.0
2007-02-22 19:53:00,2.27326,2.27326,2.27307,2.27319,6126643.0
2007-02-22 19:54:00,2.27317,2.27319,2.27294,2.27319,1920885.0
2007-02-22 19:55:00,2.27328,2.27355,2.27328,2.27355,9231004.0
2007-02-22 19:56:00,2.27358,2.27363,2.27341,2.27341,5218678.0
2007-02-22 19:57:00,2.27352,2.27352,2.27341,2.27352,633573.0
2007-02-22 19:58:00,2.27359,2.2736,2.27355,2.27355,8441605.0
2007-02-22 19:59:00,2.27361,2.27361,2.2735,2.2735,2477132.0
2007-02-22 20:00:00,2.27352,2.27373,2.27343,2.27347,34299153.0
2007-02-22 20:01:00,2.27352,2.27354,2.27342,2.27342,3424999.0
2007-02-22 20:02:00,2.27339,2.27349,2.27333,2.27344,3351959.0
2007-02-22 20:03:00,2.27356,2.27371,2.27327,2.2735,4361511.0
2007-02-22 20:04:00,2.27341,2.27341,2.27294,2.27314,3924929.0
2007-02-22 20:05:00,2.27316,2.27316,2.27295,2.27302,4230516.0
2007-02-22 20:06:00,2.27298,2.27298,2.27285,2.27292,2500547.0
2007-02-22 20:07:00,2.27294,2.27294,2.27287,2.27289,2818765.0
2007-02-22 20:08:00,2.27291,2.27319,2.27291,2.27319,2065608.0
2007-02-22 20:09:00,2.27319,2.27339,2.27317,2.27335,21226497.0
2007-02-22 20:10:00,2.27333,2.27333,2.2733,2.2733,641412.0
2007-02-22 20:11:00,2.27332,2.27344,2.27301,2.27332,8349634.0
2007-02-22 20:12:00,2.27337,2.27346,2.2731,2.2731,2829877.0
2007-02-22 20:13:00,2.27286,2.27301,2.27279,2.27301,6503128.0
2007-02-22 20:14:00,2.27297,2.273,2.27285,2.273,1544025.0
2007-02-22 20:15:00,2.27293,2.27319,2.27293,2.27319,6980463.0
2007-02-22 20:16:00,2.27319,2.27319,2.27281,2.27281,4643555.0
2007-02-22 20:17:00,2.27273,2.27285,2.27273,2.27275,891569.0
2007-02-22 20:18:00,2.27292,2.27317,2.27292,2.27317,6893103.0
2007-02-22 20:19:00,2.27322,2.27332,2.2732,2.27332,1904225.0
2007-02-22 20:20:00,2.27331,2.27348,2.27327,2.27348,6612213.0
2007-02-22 20:21:00,2.27357,2.27367,2.27356,2.27364,2141682.0
2007-02-22 20:22:00,2.27356,2.27356,2.2732,2.27338,18353504.0
2007-02-22 20:23:00,2.27336,2.27336,2.27327,2.2733,6828645.0
2007-02-22 20:24:00,2.2733,2.27345,2.2733,2.27345,12885532.0
2007-02-22 20:25:00,2.27345,2.27345,2.27312,2.27313,4670166.0
2007-02-22 20:26:00,2.27315,2.27327,2.27311,2.27327,3095402.0
2007-02-22 20:27:00,2.2733,2.2733,2.2731,2.27312,8649639.0
2007-02-22 20:28:00,2.2733,2.27365,2.2733,2.27365,6164698.0
2007-02-22 20:29:00,2.27358,2.27358,2.27342,2.27342,3970485.0
2007-02-22 20:30:00,2.2733,2.27333,2.27283,2.27283,534594.0
2007-02-22 20:31:00,2.27286,2.27296,2.2728,2.27296,1834137.0
2007-02-22 20:32:00,2.273,2.27327,2.273,2.27327,3699191.0
2007-02-22 20:33:00,2.27322,2.27322,2.27309,2.27309,2995103.0
2007-02-22 20:34:00,2.27293,2.27305,2.27274,2.27303,2221642.0
2007-02-22 20:35:00,2.27308,2.2732,2.27301,2.2732,1831492.0
2007-02-22 20:36:00,2.27306,2.27306,2.27285,2.27288,2066651.0
2007-02-22 20:37:00,2.27298,2.27307,2.27292,2.27292,2755483.0
2007-02-22 20:38:00,2.27272,2.27278,2.27267,2.27274,10344592.0
2007-02-22 20:39:00,2.27263,2.27285,2.27263,2.27285,2426751.0
2007-02-22 20:40:00,2.27287,2.27287,2.27272,2.27272,1670169.0
2007-02-22 20:41:00,2.27277,2.27286,2.27277,2.27286,762367.0
2007-02-22 20:42:00,2.27283,2.27283,2.27275,2.27275,1438419.0
2007-02-22 20:43:00,2.27267,2.27285,2.27267,2.27282,5059991.0
2007-02-22 20:44:00,2.27289,2.27289,2.27274,2.2728,4487358.0
2007-02-22 20:45:00,2.27287,2.27344,2.27287,2.27344,2523891.0
2007-02-22 20:46:00,2.27359,2.27397,2.27359,2.27386,2457180.0
2007-02-22 20:47:00,2.27365,2.27386,2.27365,2.27382,1861507.0
2007-02-22 20:48:00,2.27378,2.27378,2.27343,2.27343,1062873.0
2007-02-22 20:49:00,2.27339,2.27339,2.27302,2.27331,10371594.0
2007-02-22 20:50:00,2.27341,2.2735,2.2734,2.2735,8573301.0
2007-02-22 20:51:00,2.2735,2.2735,2.27341,2.27346,1937301.0
2007-02-22 20:53:00,2.27345,2.27345,2.27332,2.27332,549323.0
2007-02-22 20:54:00,2.27334,2.27334,2.27308,2.27313,4012498.0
2007-02-22 20:55:00,2.27316,2.27324,2.27316,2.27324,2672479.0
2007-02-22 20:56:00,2.27324,2.27325,2.27308,2.27313,6483675.0
2007-02-22 20:57:00,2.27303,2.27304,2.27301,2.27301,5465922.0
2007-02-22 20:58:00,2.27307,2.27315,2.273,2.27315,1097359.0
2007-02-22 20:59:00,2.27317,2.27346,2.27317,2.27346,5288458.0
2007-02-22 21:00:00,2.27349,2.27373,2.27349,2.27373,2907541.0
2007-02-22 21:01:00,2.27376,2.27376,2.27358,2.27358,4597188.0
2007-02-22 21:02:00,2.2734,2.27357,2.2734,2.27357,2050683.0
2007-02-22 21:03:00,2.27342,2.27343,2.27342,2.27343,9051760.0
2007-02-22 21:05:00,2.27334,2.27369,2.27334,2.27369,11096636.0
2007-02-22 21:06:00,2.27372,2.27396,2.27372,2.27372,3940010.0
2007-02-22 21:07:00,2.27362,2.27362,2.27312,2.27357,940495.0
2007-02-22 21:08:00,2.2736,2.27361,2.27352,2.27354,1715673.0
2007-02-22 21:09:00,2.27346,2.27347,2.27333,2.27336,2723062.0
2007-02-22 21:11:00,2.27339,2.2734,2.2733,2.2734,11063705.0
2007-02-22 21:12:00,2.27335,2.27348,2.27197,2.27348,18758095.0
2007-02-22 21:13:00,2.27344,2.27348,2.27342,2.27342,6254563.0
2007-02-22 21:14:00,2.27344,2.27371,2.27337,2.27371,5942276.0
2007-02-22 21:15:00,2.27371,2.2739,2.27371,2.27386,3461171.0
2007-02-22 21:16:00,2.27386,2.27386,2.27335,2.2735,2176882.0
2007-02-22 21:17:00,2.27342,2.27356,2.27342,2.27344,4015957.0
2007-02-22 21:18:00,2.27351,2.27355,2.27332,2.27332,1641582.0
2007-02-22 21:19:00,2.27341,2.27341,2.27314,2.27323,4982132.0
2007-02-22 21:20:00,2.27322,2.27333,2.27318,2.27318,3921403.0
2007-02-22 21:21:00,2.27322,2.27327,2.27322,2.27326,9886820.0
2007-02-22 21:22:00,2.27306,2.27306,2.27286,2.27286,286572.0
2007-02-22 21:23:00,2.2728,2.2728,2.27264,2.27264,1154965.0
2007-02-22 21:24:00,2.27264,2.27264,2.27254,2.27264,3173794.0
2007-02-22 21:25:00,2.27259,2.27259,2.27241,2.27253,1662546.0
2007-02-22 21:26:00,2.27249,2.27249,2.27238,2.27244,9131864.0
2007-02-22 21:27:00,2.27246,2.2727,2.27246,2.2727,3865074.0
2007-02-22 21:28:00,2.2727,2.2727,2.2725,2.27257,2649125.0
2007-02-22 21:29:00,2.27258,2.27279,2.27255,2.27271,5118563.0
2007-02-22 21:30:00,2.27277,2.27278,2.27248,2.27269,8302331.0
2007-02-22 21:31:00,2.27277,2.27277,2.27269,2.27269,15859152.0
2007-02-22 21:32:00,2.27263,2.27263,2.27246,2.2726,11850834.0
2007-02-22 21:33:00,2.27249,2.2725,2.27249,2.2725,727325.0
2007-02-22 21:34:00,2.27237,2.27237,2.27213,2.27235,6890123.0
2007-02-22 21:35:00,2.2725,2.27262,2.27247,2.2726,8182385.0
2007-02-22 21:36:00,2.27281,2.273,2.27281,2.27284,8793181.0
2007-02-22 21:37:00,2.27289,2.27289,2.27272,2.27274,5293217.0
2007-02-22 21:38:00,2.27268,2.27268,2.27237,2.27237,11593073.0
2007-02-22 21:39:00,2.27244,2.27244,2.27198,2.27198,1371912.0
2007-02-22 21:40:00,2.27185,2.27185,2.27152,2.27152,1679172.0
2007-02-22 21:41:00,2.27135,2.27162,2.27135,2.27162,2846875.0
2007-02-22 21:42:00,2.27156,2.27156,2.27136,2.27136,1190561.0
2007-02-22 21:43:00,2.27135,2.27157,2.27126,2.27157,1192407.0
2007-02-22 21:44:00,2.27161,2.27173,2.27154,2.27173,1463286.0
2007-02-22 21:45:00,2.2716,2.27165,2.27116,2.27116,1583901.0
2007-02-22 21:46:00,2.27131,2.27149,2.27119,2.27149,3195681.0
2007-02-22 21:47:00,2.27159,2.27176,2.27153,2.27176,6736122.0
2007-02-22 21:48:00,2.27177,2.27184,2.27177,2.27181,13835177.0
2007-02-22 21:49:00,2.27174,2.27186,2.27161,2.27161,6527890.0
2007-02-22 21:50:00,2.27148,2.27162,2.27147,2.27147,4667126.0
2007-02-22 21:51:00,2.27155,2.27158,2.27155,2.27158,95311.0
2007-02-22 21:52:00,2.27162,2.27162,2.27129,2.27129,4460370.0
2007-02-22 21:53:00,2.27114,2.27114,2.27076,2.27087,17096354.0
2007-02-22 21:54:00,2.27099,2.27099,2.27077,2.27084,2651277.0
2007-02-22 21:55:00,2.27084,2.27084,2.27069,2.27083,2884957.0
2007-02-22 21:56:00,2.27082,2.27082,2.27058,2.27061,18689212.0
2007-02-22 21:57:00,2.27064,2.27072,2.27044,2.27044,11072567.0
2007-02-22 21:58:00,2.27054,2.27054,2.27035,2.27038,6690105.0
2007-02-22 21:59:00,2.27028,2.27028,2.27,2.2702,5031540.0
2007-02-22 22:00:00,2.27007,2.27037,2.27007,2.27027,1343364.0
2007-02-22 22:01:00,2.27029,2.27044,2.27029,2.2704,7366953.0
2007-02-22 22:02:00,2.27042,2.27043,2.27033,2.27039,4292081.0
2007-02-22 22:03:00,2.27042,2.27068,2.27042,2.27064,15289920.0
2007-02-22 22:04:00,2.27045,2.27081,2.27045,2.27081,7244078.0
2007-02-22 22:05:00,2.27072,2.27086,2.27066,2.27086,5127574.0
2007-02-22 22:06:00,2.27092,2.27092,2.27092,2.27092,906723.0
2007-02-22 22:07:00,2.27099,2.27103,2.27085,2.27103,6627643.0
2007-02-22 22:08:00,2.27122,2.27134,2.2711,2.2711,5262237.0
2007-02-22 22:10:00,2.27099,2.27107,2.27072,2.27107,9025821.0
2007-02-22 22:11:00,2.27117,2.27133,2.27117,2.27133,3773564.0
2007-02-22 22:12:00,2.27128,2.27128,2.27118,2.27123,2504458.0
2007-02-22 22:13:00,2.27107,2.27107,2.27098,2.27098,161763.0
2007-02-22 22:14:00,2.27089,2.27094,2.2707,2.27094,1315013.0
2007-02-22 22:15:00,2.27115,2.27132,2.27112,2.27112,4283738.0
2007-02-22 22:16:00,2.27114,2.27114,2.27097,2.27097,3945608.0
2007-02-22 22:17:00,2.2708,2.27087,2.2708,2.27082,3384670.0
2007-02-22 22:18:00,2.27076,2.27082,2.27068,2.27075,37349862.0
2007-02-22 22:19:00,2.27077,2.27077,2.27066,2.27071,4184589.0
2007-02-22 22:20:00,2.27067,2.27097,2.27067,2.27097,4872353.0
2007-02-22 22:21:00,2.27088,2.27092,2.27071,2.27071,24049623.0
2007-02-22 22:22:00,2.27069,2.27081,2.27064,2.27071,6033380.0
2007-02-22 22:23:00,2.27073,2.27106,2.27055,2.27105,1325969.0
2007-02-22 22:24:00,2.27102,2.27105,2.27102,2.27105,285359.0
2007-02-22 22:25:00,2.27106,2.27106,2.2709,2.271,790104.0
2007-02-22 22:26:00,2.27098,2.27104,2.27098,2.27102,13362059.0
2007-02-22 22:27:00,2.27103,2.27107,2.27089,2.27099,16002762.0
2007-02-22 22:28:00,2.27089,2.27108,2.27089,2.27108,6499956.0
2007-02-22 22:29:00,2.27114,2.27126,2.27114,2.27126,759693.0
2007-02-22 22:30:00,2.27126,2.27126,2.27117,2.27117,1717359.0
2007-02-22 22:31:00,2.27115,2.27123,2.27114,2.27114,2801320.0
2007-02-22 22:32:00,2.27108,2.27121,2.27108,2.27121,503327.0
2007-02-22 22:33:00,2.27123,2.27131,2.27123,2.27131,1968232.0
2007-02-22 22:34:00,2.27126,2.27154,2.27126,2.27154,2695956.0
2007-02-22 22:35:00,2.27157,2.27176,2.27157,2.27176,3469728.0
2007-02-22 22:36:00,2.27159,2.27159,2.27141,2.27143,20432263.0
2007-02-22 22:37:00,2.2715,2.2716,2.2714,2.27145,12121852.0
2007-02-22 22:38:00,2.27142,2.27142,2.27135,2.27138,1587517.0
2007-02-22 22:39:00,2.27133,2.27137,2.27121,2.27128,7826181.0
2007-02-22 22:40:00,2.27142,2.27149,2.27142,2.27142,5411650.0
2007-02-22 22:41:00,2.27137,2.27171,2.27137,2.27163,5348735.0
2007-02-22 22:42:00,2.27159,2.27159,2.27136,2.27154,1284003.0
2007-02-22 22:43:00,2.27156,2.27156,2.27137,2.27144,7022605.0
2007-02-22 22:44:00,2.27136,2.27162,2.27134,2.27162,12162989.0
2007-02-22 22:45:00,2.27187,2.27191,2.27157,2.27157,11648496.0
2007-02-22 22:46:00,2.27166,2.27166,2.27149,2.27151,11684321.0
2007-02-22 22:47:00,2.27125,2.27131,2.27092,2.27127,4020883.0
2007-02-22 22:48:00,2.27114,2.27127,2.27114,2.27127,2741275.0
2007-02-22 22:49:00,2.27127,2.27129,2.27123,2.27123,1882526.0
2007-02-22 22:50:00,2.2712,2.2712,2.27107,2.27107,785240.0
2007-02-22 22:51:00,2.27126,2.27142,2.27122,2.27142,2211505.0
2007-02-22 22:52:00,2.27146,2.27146,2.2712,2.2712,6097634.0
2007-02-22 22:53:00,2.27131,2.27131,2.27127,2.27127,2000998.0
2007-02-22 22:54:00,2.27117,2.27133,2.27114,2.27114,6696867.0
2007-02-22 22:55:00,2.27116,2.27119,2.27101,2.27111,6035111.0
2007-02-22 22:56:00,2.27111,2.2713,2.27111,2.27121,5478603.0
2007-02-22 22:57:00,2.271,2.271,2.27097,2.27097,665006.0
2007-02-22 22:58:00,2.27092,2.27098,2.2708,2.27098,11846293.0
2007-02-22 22:59:00,2.27105,2.2712,2.27098,2.2712,1069382.0
2007-02-22 23:00:00,2.27121,2.27132,2.27105,2.27132,6413690.0
2007-02-22 23:01:00,2.2713,2.27144,2.2713,2.27143,6554268.0
2007-02-22 23:02:00,2.2715,2.27179,2.2715,2.27168,7323675.0
2007-02-22 23:03:00,2.27155,2.27167,2.27154,2.27158,787075.0
2007-02-22 23:04:00,2.27139,2.27139,2.27126,2.27132,18794070.0
2007-02-22 23:05:00,2.27139,2.27147,2.27139,2.27139,6556917.0
2007-02-22 23:06:00,2.27144,2.27172,2.27144,2.27172,212941.0
2007-02-22 23:07:00,2.27173,2.27209,2.27173,2.27192,2517976.0
2007-02-22 23:08:00,2.27194,2.27194,2.27144,2.27144,3878040.0
2007-02-22 23:09:00,2.2718,2.2718,2.27144,2.27144,25014954.0
2007-02-22 23:10:00,2.27151,2.27151,2.2713,2.2713,9083834.0
2007-02-22 23:11:00,2.27127,2.27131,2.2711,2.2711,635784.0
2007-02-22 23:12:00,2.27106,2.27106,2.27093,2.27093,3981659.0
2007-02-22 23:13:00,2.271,2.27125,2.271,2.27125,6055598.0
2007-02-22 23:14:00,2.2715,2.27163,2.27134,2.27134,11645699.0
2007-02-22 23:15:00,2.27113,2.27115,2.27102,2.27115,4878363.0
2007-02-22 23:16:00,2.27105,2.27111,2.27068,2.27107,2509595.0
2007-02-22 23:17:00,2.27104,2.27115,2.27098,2.27103,7324975.0
2007-02-22 23:18:00,2.27109,2.27129,2.27108,2.27129,1737835.0
2007-02-22 23:19:00,2.2714,2.27144,2.2714,2.27143,10612218.0
2007-02-22 23:20:00,2.27132,2.27132,2.27119,2.27119,4061261.0
2007-02-22 23:21:00,2.27116,2.27124,2.27106,2.27124,1230356.0
2007-02-22 23:22:00,2.27119,2.27119,2.27094,2.27112,2824347.0
2007-02-22 23:23:00,2.2711,2.27135,2.2711,2.27135,4378494.0
2007-02-22 23:24:00,2.27129,2.27161,2.27129,2.27161,3935215.0
2007-02-22 23:25:00,2.27153,2.27153,2.27134,2.27135,1274716.0
2007-02-22 23:26:00,2.27117,2.27118,2.27098,2.271,7675786.0
2007-02-22 23:27:00,2.27101,2.27107,2.27089,2.27107,478004.0
2007-02-22 23:28:00,2.2712,2.27126,2.27113,2.27116,2953568.0
2007-02-22 23:29:00,2.27133,2.27141,2.27133,2.27141,911411.0
2007-02-22 23:30:00,2.27145,2.27157,2.27145,2.27149,6680861.0
2007-02-22 23:31:00,2.27137,2.27137,2.2713,2.27131,159475.0
2007-02-22 23:32:00,2.27133,2.27143,2.27133,2.27143,2373408.0
2007-02-22 23:34:00,2.27147,2.27155,2.27138,2.27155,692541.0
2007-02-22 23:36:00,2.27155,2.27161,2.27152,2.27157,9596731.0
2007-02-22 23:37:00,2.27148,2.27149,2.27129,2.27129,4592286.0
2007-02-22 23:38:00,2.27123,2.27129,2.27123,2.27129,194297.0
2007-02-22 23:39:00,2.27137,2.2715,2.27129,2.2715,3386789.0
2007-02-22 23:40:00,2.27146,2.2715,2.27146,2.27149,1339048.0
2007-02-22 23:41:00,2.27152,2.27152,2.27133,2.27133,524816.0
2007-02-22 23:42:00,2.27145,2.27167,2.27145,2.27167,859335.0
2007-02-22 23:43:00,2.27172,2.27172,2.27153,2.27162,3759967.0
2007-02-22 23:44:00,2.27145,2.27164,2.27145,2.27164,3785613.0
2007-02-22 23:45:00,2.27166,2.27166,2.27163,2.27164,190493.0
2007-02-22 23:46:00,2.27171,2.27203,2.27171,2.27203,7372661.0
2007-02-22 23:47:00,2.27205,2.27207,2.27195,2.27205,3494926.0
2007-02-22 23:48:00,2.27221,2.27231,2.27214,2.27231,8661074.0
2007-02-22 23:49:00,2.27221,2.27253,2.27221,2.27253,9494943.0
2007-02-22 23:50:00,2.27255,2.2726,2.27246,2.2726,433263.0
2007-02-22 23:51:00,2.27268,2.27277,2.27268,2.27275,2330754.0
2007-02-22 23:52:00,2.27278,2.27278,2.27247,2.27247,8004806.0
2007-02-22 23:53:00,2.27237,2.27262,2.27235,2.27253,3235812.0
2007-02-22 23:54:00,2.27262,2.27298,2.27262,2.27296,9417019.0
2007-02-22 23:55:00,2.27308,2.27314,2.27286,2.27286,2068443.0
2007-02-22 23:56:00,2.27269,2.27269,2.27267,2.27267,676719.0
2007-02-22 23:57:00,2.27259,2.27269,2.27256,2.27269,1168320.0
2007-02-22 23:58:00,2.27271,2.27271,2.2724,2.27269,2639958.0
2007-02-22 23:59:00,2.27267,2.27287,2.27267,2.27271,2564569.0
2007-02-23 00:00:00,2.27273,2.27275,2.27267,2.27267,5332117.0
2007-02-23 00:01:00,2.2727,2.27296,2.2727,2.27273,8783937.0
2007-02-23 00:02:00,2.27251,2.27251,2.27248,2.27248,1673788.0
2007-02-23 00:03:00,2.27247,2.27247,2.27218,2.27239,2863785.0
2007-02-23 00:05:00,2.2724,2.27259,2.2724,2.27259,6083661.0
2007-02-23 00:06:00,2.27256,2.27256,2.27248,2.27248,6458553.0
2007-02-23 00:07:00,2.27252,2.27252,2.27233,2.27233,9901600.0
2007-02-23 00:08:00,2.27237,2.27252,2.27237,2.27252,183484.0
2007-02-23 00:09:00,2.27252,2.27252,2.27234,2.27247,7167047.0
2007-02-23 00:10:00,2.27255,2.27265,2.27255,2.27265,7230609.0
2007-02-23 00:11:00,2.27262,2.27262,2.27242,2.27242,2065268.0
2007-02-23 00:12:00,2.27235,2.27235,2.27209,2.27209,3094905.0
2007-02-23 00:13:00,2.27222,2.27222,2.27208,2.27208,5153765.0
2007-02-23 00:14:00,2.272,2.27221,2.272,2.27209,10232049.0
2007-02-23 00:15:00,2.27218,2.27218,2.27196,2.27196,4811123.0
2007-02-23 00:16:00,2.27187,2.27207,2.27178,2.27178,3320567.0
2007-02-23 00:17:00,2.27176,2.27187,2.27164,2.27173,5711051.0
2007-02-23 00:19:00,2.27179,2.27195,2.27171,2.27179,1754049.0
2007-02-23 00:23:00,2.27188,2.27192,2.27186,2.27192,6069020.0
2007-02-23 00:24:00,2.27192,2.27206,2.27189,2.27206,2701796.0
2007-02-23 00:25:00,2.27213,2.27221,2.27212,2.27219,5531522.0
2007-02-23 00:27:00,2.27219,2.27219,2.27181,2.27204,2122466.0
2007-02-23 00:28:00,2.27196,2.27202,2.27173,2.27173,6359511.0
2007-02-23 00:30:00,2.27167,2.27183,2.27162,2.27183,6805989.0
2007-02-23 00:31:00,2.27189,2.27189,2.27175,2.27181,3775736.0
2007-02-23 00:32:00,2.27176,2.27195,2.27173,2.27195,20478286.0
2007-02-23 00:33:00,2.27208,2.27228,2.272,2.27228,5330904.0
2007-02-23 00:36:00,2.27224,2.27253,2.27224,2.27253,7297984.0
2007-02-23 00:42:00,2.27257,2.27275,2.27257,2.27275,5022869.0
2007-02-23 00:43:00,2.2728,2.2728,2.27259,2.27259,3271597.0
2007-02-23 00:45:00,2.27254,2.27254,2.27226,2.27226,7429710.0
2007-02-23 00:46:00,2.2723,2.27237,2.2723,2.27237,9634028.0
2007-02-23 00:47:00,2.27235,2.27235,2.27229,2.27233,2371387.0
2007-02-23 00:48:00,2.27227,2.27237,2.27227,2.27237,1813021.0
2007-02-23 00:50:00,2.27238,2.27242,2.27229,2.27229,8475711.0
2007-02-23 00:51:00,2.27211,2.27217,2.27192,2.27217,1945621.0
2007-02-23 00:52:00,2.27223,2.27232,2.27223,2.2723,1701238.0
2007-02-23 00:53:00,2.27229,2.27229,2.27201,2.27216,1731934.0
2007-02-23 00:55:00,2.27222,2.27239,2.27222,2.27239,13115580.0
2007-02-23 00:56:00,2.27244,2.27252,2.27244,2.27246,1972371.0
2007-02-23 00:58:00,2.27238,2.27238,2.27223,2.27223,6378061.0
2007-02-23 00:59:00,2.27215,2.2722,2.2721,2.2721,3659661.0
2007-02-23 01:00:00,2.27224,2.27235,2.27224,2.27233,3856176.0
2007-02-23 01:02:00,2.27245,2.27254,2.27245,2.27252,5941227.0
2007-02-23 01:05:00,2.27264,2.27272,2.27263,2.2727,17694445.0
2007-02-23 01:06:00,2.27266,2.27285,2.27266,2.27284,536809.0
2007-02-23 01:07:00,2.27277,2.27277,2.27251,2.27265,6029633.0
2007-02-23 01:08:00,2.27251,2.27268,2.27251,2.27268,2854913.0
2007-02-23 01:09:00,2.27274,2.27286,2.27254,2.27286,1308263.0
2007-02-23 01:10:00,2.27292,2.27306,2.27292,2.27306,356523.0
2007-02-23 01:11:00,2.2731,2.27322,2.27296,2.27314,11484946.0
2007-02-23 01:12:00,2.27308,2.27308,2.27296,2.27296,13756982.0
2007-02-23 01:13:00,2.27298,2.27301,2.27284,2.27292,1471598.0
2007-02-23 01:14:00,2.27268,2.27275,2.27252,2.27275,5341340.0
2007-02-23 01:15:00,2.27279,2.27292,2.27278,2.27292,1890994.0
2007-02-23 01:16:00,2.27297,2.27297,2.2727,2.2727,15632577.0
2007-02-23 01:17:00,2.27262,2.27276,2.27262,2.27268,1200745.0
2007-02-23 01:18:00,2.27263,2.27295,2.27263,2.27295,7842396.0
2007-02-23 01:21:00,2.27296,2.27296,2.27281,2.27281,9698415.0
2007-02-23 01:22:00,2.27288,2.27293,2.27278,2.27278,642735.0
2007-02-23 01:25:00,2.27277,2.27277,2.2727,2.27276,5152653.0
2007-02-23 01:27:00,2.27282,2.27282,2.27247,2.27247,8782614.0
2007-02-23 01:29:00,2.2725,2.2725,2.27213,2.27213,6759962.0
2007-02-23 01:30:00,2.27213,2.27213,2.27195,2.27199,1386163.0
2007-02-23 01:31:00,2.2721,2.27214,2.27172,2.27214,3195816.0
2007-02-23 01:36:00,2.27219,2.27227,2.27219,2.27219,2710088.0
2007-02-23 01:37:00,2.27209,2.27245,2.27209,2.27244,1979647.0
2007-02-23 01:38:00,2.27253,2.27259,2.27248,2.2725,4027919.0
2007-02-23 01:39:00,2.2724,2.27253,2.2722,2.27253,5258906.0
2007-02-23 01:40:00,2.2726,2.27268,2.27259,2.27266,1276727.0
2007-02-23 01:41:00,2.27262,2.27292,2.27262,2.27292,4040534.0
2007-02-23 01:46:00,2.27281,2.27284,2.27272,2.27272,1070753.0
2007-02-23 01:48:00,2.27266,2.27266,2.27239,2.27239,1398418.0
2007-02-23 01:49:00,2.27254,2.27254,2.27242,2.27242,3980364.0
2007-02-23 01:50:00,2.27234,2.27236,2.27196,2.27196,7062690.0
2007-02-23 01:51:00,2.27222,2.27231,2.27222,2.27229,13020905.0
2007-02-23 01:52:00,2.27225,2.2725,2.27225,2.2725,12594704.0
2007-02-23 01:54:00,2.27253,2.27262,2.27253,2.27254,9252291.0
2007-02-23 01:55:00,2.27257,2.27257,2.27241,2.27241,1678920.0
2007-02-23 01:56:00,2.27225,2.27239,2.27225,2.27239,6825677.0
2007-02-23 01:57:00,2.27245,2.27251,2.2724,2.27251,3657180.0
2007-02-23 01:58:00,2.27261,2.27272,2.27253,2.27259,1145903.0
2007-02-23 01:59:00,2.27249,2.27259,2.27244,2.27259,14373352.0
2007-02-23 02:00:00,2.27265,2.27272,2.27265,2.27265,480690.0
2007-02-23 02:01:00,2.27268,2.27276,2.27268,2.27276,1320464.0
2007-02-23 02:02:00,2.27289,2.2731,2.27289,2.27305,9636488.0
2007-02-23 02:03:00,2.27311,2.27332,2.27311,2.27323,3122472.0
2007-02-23 02:05:00,2.27305,2.2732,2.27297,2.27297,3454187.0
2007-02-23 02:06:00,2.27302,2.27302,2.27274,2.27283,3351436.0
2007-02-23 02:07:00,2.27271,2.27275,2.27268,2.27275,299233.0
2007-02-23 02:09:00,2.2727,2.2727,2.27268,2.27268,455204.0
2007-02-23 02:10:00,2.2726,2.2726,2.27234,2.27234,9691684.0
2007-02-23 02:11:00,2.27245,2.27245,2.27228,2.27234,8086148.0
2007-02-23 02:12:00,2.27203,2.27209,2.27198,2.27209,3532011.0
2007-02-23 02:13:00,2.27208,2.27208,2.27196,2.27204,8065486.0
2007-02-23 02:14:00,2.27195,2.27241,2.27195,2.27241,1441662.0
2007-02-23 02:15:00,2.2724,2.2724,2.27215,2.27215,3952819.0
2007-02-23 02:16:00,2.27205,2.27217,2.27205,2.27217,2794142.0
2007-02-23 02:18:00,2.27207,2.27226,2.27207,2.27226,498307.0
2007-02-23 02:19:00,2.27225,2.27232,2.27225,2.27231,1386178.0
2007-02-23 02:20:00,2.27233,2.27253,2.27227,2.27253,1574990.0
2007-02-23 02:22:00,2.27241,2.27241,2.27201,2.27213,4611656.0
2007-02-23 02:23:00,2.2722,2.2722,2.27208,2.27213,9142356.0
2007-02-23 02:24:00,2.27201,2.27215,2.27201,2.27215,4955150.0
2007-02-23 02:25:00,2.27216,2.27216,2.27198,2.27206,682777.0
2007-02-23 02:29:00,2.27213,2.27225,2.27213,2.27225,420406.0
2007-02-23 02:31:00,2.27213,2.27226,2.27212,2.27217,3099558.0
2007-02-23 02:32:00,2.27209,2.27209,2.27185,2.2719,511618.0
2007-02-23 02:33:00,2.27178,2.27178,2.27157,2.27157,7818870.0
2007-02-23 02:34:00,2.27172,2.27184,2.27167,2.27184,1178982.0
2007-02-23 02:35:00,2.27188,2.27188,2.27158,2.27158,3747111.0
2007-02-23 02:36:00,2.27172,2.27184,2.27172,2.27177,4675881.0
2007-02-23 02:37:00,2.27183,2.27193,2.27168,2.27181,3064945.0
2007-02-23 02:39:00,2.27179,2.27189,2.27179,2.2718,4117969.0
2007-02-23 02:40:00,2.27184,2.27203,2.27184,2.27203,11244138.0
2007-02-23 02:41:00,2.27204,2.27242,2.27201,2.27242,2692802.0
2007-02-23 02:42:00,2.27231,2.27231,2.27189,2.27198,6789297.0
2007-02-23 02:43:00,2.27207,2.27217,2.27177,2.27204,2501339.0
2007-02-23 02:44:00,2.27206,2.27206,2.2718,2.2718,4903572.0
2007-02-23 02:45:00,2.27182,2.2719,2.27175,2.27175,5487562.0
2007-02-23 02:46:00,2.27168,2.27183,2.27159,2.27183,5689749.0
2007-02-23 02:47:00,2.27184,2.27212,2.27176,2.27212,9024181.0
2007-02-23 02:48:00,2.27219,2.27237,2.27212,2.27237,8778187.0
2007-02-23 02:49:00,2.2724,2.27256,2.2724,2.27256,223893.0
2007-02-23 02:50:00,2.2724,2.27249,2.27233,2.27236,23851025.0
2007-02-23 02:51:00,2.27224,2.27265,2.27224,2.27265,4833212.0
2007-02-23 02:52:00,2.27259,2.27259,2.27235,2.27235,5162996.0
2007-02-23 02:54:00,2.27209,2.2722,2.27204,2.2722,5961376.0
2007-02-23 02:55:00,2.27224,2.27227,2.27208,2.27208,18974326.0
2007-02-23 02:56:00,2.27212,2.27212,2.2719,2.27192,772703.0
2007-02-23 02:57:00,2.27205,2.27218,2.27201,2.27218,6541526.0
2007-02-23 02:58:00,2.27212,2.27216,2.27197,2.27197,849014.0
2007-02-23 02:59:00,2.27199,2.27199,2.27178,2.27193,5961786.0
2007-02-23 03:00:00,2.27193,2.27193,2.2718,2.27182,1026968.0
2007-02-23 03:01:00,2.27178,2.27179,2.27178,2.27179,5740203.0
2007-02-23 03:02:00,2.27187,2.27199,2.27184,2.27191,1954303.0
2007-02-23 03:03:00,2.27192,2.27192,2.27157,2.27157,5372759.0
2007-02-23 03:04:00,2.27159,2.27176,2.2715,2.27176,5581864.0
2007-02-23 03:05:00,2.27177,2.27202,2.27177,2.27201,16681108.0
2007-02-23 03:06:00,2.27201,2.27207,2.27201,2.27206,505575.0
2007-02-23 03:07:00,2.27176,2.27189,2.27175,2.27189,6661897.0
2007-02-23 03:08:00,2.27191,2.2722,2.2719,2.2722,2405117.0
2007-02-23 03:10:00,2.27213,2.27242,2.27213,2.2724,1479895.0
2007-02-23 03:11:00,2.27239,2.27239,2.27226,2.27226,2611236.0
2007-02-23 03:12:00,2.27238,2.27238,2.27188,2.27217,3914028.0
2007-02-23 03:13:00,2.2722,2.2722,2.27193,2.27193,11307772.0
2007-02-23 03:14:00,2.27178,2.2719,2.27169,2.27181,11574317.0
2007-02-23 03:15:00,2.27158,2.27172,2.27153,2.27153,11500559.0
2007-02-23 03:16:00,2.27157,2.27157,2.27133,2.27142,6610134.0
2007-02-23 03:17:00,2.27141,2.27146,2.2713,2.27139,1314769.0
2007-02-23 03:18:00,2.27134,2.27142,2.2712,2.2712,5263985.0
2007-02-23 03:19:00,2.27124,2.27133,2.27124,2.27133,5136343.0
2007-02-23 03:20:00,2.27131,2.27168,2.27131,2.27168,8491029.0
2007-02-23 03:21:00,2.27174,2.27185,2.2717,2.27185,1590062.0
2007-02-23 03:22:00,2.27192,2.27192,2.27182,2.27182,2533386.0
2007-02-23 03:23:00,2.27184,2.27196,2.27184,2.27185,20118414.0
2007-02-23 03:24:00,2.27187,2.27201,2.27187,2.27201,3408047.0
2007-02-23 03:25:00,2.27207,2.27214,2.27206,2.27206,2732572.0
2007-02-23 03:26:00,2.2721,2.2721,2.272,2.27209,2087866.0
2007-02-23 03:29:00,2.27209,2.27216,2.27203,2.27212,1824261.0
2007-02-23 03:30:00,2.27213,2.2722,2.27213,2.27217,741238.0
2007-02-23 03:31:00,2.27218,2.27225,2.2721,2.2721,5237224.0
2007-02-23 03:33:00,2.27219,2.27225,2.27213,2.27213,13568297.0
2007-02-23 03:34:00,2.27216,2.27219,2.272,2.2721,824916.0
2007-02-23 03:35:00,2.27205,2.27205,2.272,2.272,294639.0
2007-02-23 03:36:00,2.27202,2.27207,2.27172,2.27207,1216485.0
2007-02-23 03:37:00,2.27207,2.27207,2.27196,2.27198,6529632.0
2007-02-23 03:38:00,2.27197,2.27205,2.27195,2.27199,22739810.0
2007-02-23 03:39:00,2.27211,2.27235,2.2721,2.27219,5334887.0
2007-02-23 03:41:00,2.27239,2.27258,2.27239,2.27258,1088054.0
2007-02-23 03:42:00,2.27279,2.27279,2.27265,2.27265,3139185.0
2007-02-23 03:43:00,2.27283,2.27292,2.27283,2.27292,3921297.0
2007-02-23 03:44:00,2.27285,2.27288,2.27282,2.27288,3276121.0
2007-02-23 03:45:00,2.27288,2.27298,2.27281,2.27298,1404929.0
2007-02-23 03:47:00,2.27304,2.27319,2.27301,2.27313,2298089.0
2007-02-23 03:48:00,2.27321,2.27337,2.27321,2.27337,4020417.0
2007-02-23 03:49:00,2.27348,2.27354,2.27342,2.27344,9954583.0
2007-02-23 03:50:00,2.2735,2.27356,2.27347,2.27347,2025999.0
2007-02-23 03:52:00,2.27337,2.27339,2.27327,2.2733,6237780.0
2007-02-23 03:54:00,2.27334,2.27344,2.27324,2.27336,5004463.0
2007-02-23 03:55:00,2.27347,2.27358,2.27333,2.27333,7760959.0
2007-02-23 03:56:00,2.27355,2.27371,2.27355,2.27371,14417732.0
2007-02-23 03:57:00,2.27375,2.27375,2.27367,2.27368,3783697.0
2007-02-23 03:58:00,2.2736,2.27363,2.27351,2.27351,7972894.0
2007-02-23 03:59:00,2.27341,2.27341,2.27308,2.27308,1466714.0
2007-02-23 04:00:00,2.27316,2.27316,2.27275,2.27289,4982711.0
2007-02-23 04:01:00,2.27298,2.27325,2.27295,2.27325,6356997.0
2007-02-23 04:02:00,2.27315,2.2735,2.27315,2.2735,4505977.0
2007-02-23 04:03:00,2.27345,2.27346,2.27316,2.27323,19150743.0
2007-02-23 04:04:00,2.27317,2.27317,2.27269,2.27269,2689936.0
2007-02-23 04:05:00,2.27249,2.27262,2.27237,2.27237,2425468.0
2007-02-23 04:06:00,2.27212,2.27232,2.27192,2.27232,18814078.0
2007-02-23 04:07:00,2.27229,2.27243,2.27225,2.27243,4456803.0
2007-02-23 04:09:00,2.27238,2.27242,2.27217,2.27217,4789743.0
2007-02-23 04:10:00,2.27221,2.27221,2.27205,2.27209,6189334.0
2007-02-23 04:11:00,2.27217,2.27237,2.27217,2.27237,10278795.0
2007-02-23 04:12:00,2.27243,2.27249,2.27227,2.27227,6569904.0
2007-02-23 04:13:00,2.27216,2.27216,2.27194,2.27195,3017925.0
2007-02-23 04:14:00,2.27177,2.27202,2.27164,2.27164,1530044.0
2007-02-23 04:15:00,2.27165,2.27172,2.27149,2.27168,5438697.0
2007-02-23 04:16:00,2.27171,2.27174,2.27157,2.27174,1122902.0
2007-02-23 04:17:00,2.27173,2.27179,2.27173,2.27177,1097291.0
2007-02-23 04:18:00,2.27177,2.27177,2.27149,2.27149,2602500.0
2007-02-23 04:19:00,2.27161,2.27165,2.27155,2.27165,1593898.0
2007-02-23 04:21:00,2.2716,2.27169,2.2716,2.27169,10575695.0
2007-02-23 04:22:00,2.27162,2.27162,2.27156,2.27156,2268031.0
2007-02-23 04:24:00,2.27148,2.27149,2.27135,2.27144,8638499.0
2007-02-23 04:25:00,2.27147,2.27147,2.27143,2.27143,6199061.0
2007-02-23 04:27:00,2.27155,2.27177,2.27155,2.27177,3562209.0
2007-02-23 04:28:00,2.27192,2.27192,2.27158,2.27158,15657174.0
2007-02-23 04:29:00,2.2715,2.27163,2.27133,2.27163,8514339.0
2007-02-23 04:30:00,2.27163,2.27182,2.27163,2.27171,4671501.0
2007-02-23 04:31:00,2.27171,2.27175,2.2716,2.27171,2860208.0
2007-02-23 04:32:00,2.27176,2.27195,2.27171,2.27194,3926722.0
2007-02-23 04:33:00,2.27198,2.27208,2.27198,2.27203,30820565.0
2007-02-23 04:34:00,2.27224,2.27224,2.27187,2.27198,1519278.0
2007-02-23 04:35:00,2.27204,2.27211,2.27204,2.27211,3098499.0
2007-02-23 04:36:00,2.27209,2.2722,2.27198,2.2722,1112576.0
2007-02-23 04:37:00,2.27223,2.27234,2.27222,2.27222,2967486.0
2007-02-23 04:39:00,2.2724,2.27255,2.2722,2.27239,6376843.0
2007-02-23 04:40:00,2.27252,2.27252,2.27237,2.2724,4840312.0
2007-02-23 04:41:00,2.27223,2.27235,2.27223,2.27231,1245249.0
2007-02-23 04:42:00,2.27223,2.27223,2.27197,2.27197,4149575.0
2007-02-23 04:43:00,2.27204,2.27204,2.27184,2.27185,2003390.0
2007-02-23 04:44:00,2.27178,2.27181,2.27162,2.27162,3141544.0
2007-02-23 04:45:00,2.27162,2.27162,2.27141,2.27141,6056750.0
2007-02-23 04:46:00,2.27136,2.27136,2.27103,2.27103,6640370.0
2007-02-23 04:47:00,2.27117,2.27196,2.26976,2.27196,20681470.0
2007-02-23 04:48:00,2.27206,2.27217,2.27204,2.27217,12099415.0
2007-02-23 04:49:00,2.2721,2.2721,2.27201,2.27201,631224.0
2007-02-23 04:50:00,2.27199,2.27199,2.2719,2.2719,2887352.0
2007-02-23 04:51:00,2.27191,2.27202,2.27186,2.27202,1839469.0
2007-02-23 04:52:00,2.27213,2.27226,2.27213,2.27226,624942.0
2007-02-23 04:53:00,2.27215,2.27215,2.27196,2.27196,2680451.0
2007-02-23 04:54:00,2.27214,2.27214,2.272,2.272,11522985.0
2007-02-23 04:55:00,2.27209,2.27216,2.27201,2.27201,14783814.0
2007-02-23 04:56:00,2.2721,2.2721,2.27207,2.27207,8749043.0
2007-02-23 04:57:00,2.2721,2.27233,2.2721,2.27223,1828314.0
2007-02-23 04:59:00,2.27248,2.27248,2.27226,2.27233,2926270.0
2007-02-23 05:00:00,2.27239,2.2725,2.27233,2.2725,5381557.0
2007-02-23 05:01:00,2.27259,2.27267,2.27251,2.27267,7603849.0
2007-02-23 05:03:00,2.27269,2.27269,2.27242,2.27242,6838599.0
2007-02-23 05:05:00,2.27248,2.27288,2.27236,2.27265,9497217.0
2007-02-23 05:11:00,2.27248,2.27248,2.27228,2.27228,842813.0
2007-02-23 05:12:00,2.27218,2.2722,2.27214,2.27218,1972353.0
2007-02-23 05:13:00,2.27244,2.2726,2.27243,2.2726,1787860.0
2007-02-23 05:14:00,2.27258,2.27258,2.27229,2.27229,526574.0
2007-02-23 05:19:00,2.27226,2.27273,2.27226,2.27273,24681672.0
2007-02-23 05:20:00,2.27262,2.27264,2.27246,2.27246,2397740.0
2007-02-23 05:21:00,2.27253,2.27253,2.27223,2.27223,10335289.0
2007-02-23 05:24:00,2.27235,2.27245,2.27232,2.27245,1831492.0
2007-02-23 05:25:00,2.2726,2.2726,2.27233,2.27233,2221863.0
2007-02-23 05:26:00,2.27244,2.27245,2.27243,2.27244,3070641.0
2007-02-23 05:27:00,2.27244,2.27244,2.27237,2.27237,709719.0
2007-02-23 05:28:00,2.27235,2.27256,2.27235,2.27256,1865477.0
2007-02-23 05:29:00,2.27261,2.27284,2.27261,2.27284,322852.0
2007-02-23 05:32:00,2.27281,2.27294,2.2728,2.27294,8168513.0
2007-02-23 05:33:00,2.27294,2.27304,2.27294,2.27302,3326600.0
2007-02-23 05:34:00,2.27301,2.27308,2.27286,2.27308,4388014.0
2007-02-23 05:36:00,2.27318,2.27325,2.27318,2.2732,7038388.0
2007-02-23 05:37:00,2.27322,2.27324,2.27312,2.27312,19608446.0
2007-02-23 05:38:00,2.27308,2.27318,2.27297,2.27318,2305859.0
2007-02-23 05:40:00,2.2733,2.27346,2.2733,2.27346,201077.0
2007-02-23 05:41:00,2.2735,2.27362,2.27345,2.27362,8320990.0
2007-02-23 05:42:00,2.27367,2.27376,2.27365,2.27374,3297636.0
2007-02-23 05:43:00,2.27366,2.27366,2.27336,2.27346,4931034.0
2007-02-23 05:44:00,2.27339,2.27339,2.27313,2.27313,7534230.0
2007-02-23 05:45:00,2.27332,2.27332,2.27318,2.27325,1687087.0
2007-02-23 05:46:00,2.27317,2.27317,2.27287,2.27301,7215274.0
2007-02-23 05:47:00,2.27318,2.27329,2.27313,2.27329,2536446.0
2007-02-23 05:48:00,2.27299,2.2735,2.27299,2.2735,3629829.0
2007-02-23 05:49:00,2.27366,2.27376,2.27366,2.27376,666471.0
2007-02-23 05:50:00,2.27361,2.27366,2.27347,2.27347,13925091.0
2007-02-23 05:51:00,2.27338,2.27338,2.27321,2.27321,2176387.0
2007-02-23 05:53:00,2.27324,2.27338,2.27321,2.27321,2686449.0
2007-02-23 05:54:00,2.27318,2.27326,2.27305,2.27326,4164304.0
2007-02-23 05:55:00,2.27323,2.27341,2.27323,2.27341,3957769.0
2007-02-23 05:56:00,2.27342,2.27366,2.27341,2.27366,14944237.0
2007-02-23 05:57:00,2.27372,2.27381,2.27364,2.27381,7063860.0
2007-02-23 05:58:00,2.27387,2.27412,2.27385,2.27385,14603424.0
2007-02-23 05:59:00,2.27392,2.27392,2.27371,2.27371,32913497.0
2007-02-23 06:00:00,2.27368,2.27368,2.27367,2.27367,2278033.0
2007-02-23 06:01:00,2.27353,2.27353,2.27348,2.27352,8937645.0
2007-02-23 06:02:00,2.27345,2.27345,2.27333,2.27343,607278.0
2007-02-23 06:03:00,2.27328,2.27337,2.27328,2.27328,4958365.0
2007-02-23 06:04:00,2.27326,2.27326,2.27306,2.2732,9049118.0
2007-02-23 06:05:00,2.27331,2.27346,2.27321,2.27346,1972567.0
2007-02-23 06:06:00,2.27344,2.27358,2.27328,2.27358,6240851.0
2007-02-23 06:07:00,2.27354,2.27354,2.27327,2.27327,4829677.0
2007-02-23 06:08:00,2.27343,2.27358,2.27338,2.27358,15923777.0
2007-02-23 06:09:00,2.27346,2.27386,2.27346,2.27386,704997.0
2007-02-23 06:10:00,2.27395,2.27424,2.27384,2.27423,7680139.0
2007-02-23 06:12:00,2.27421,2.27435,2.27421,2.27428,6482452.0
2007-02-23 06:13:00,2.27426,2.27426,2.27393,2.27393,8244792.0
2007-02-23 06:14:00,2.274,2.27402,2.27367,2.27375,15242846.0
2007-02-23 06:16:00,2.27381,2.27382,2.27381,2.27382,106550.0
2007-02-23 06:18:00,2.27392,2.27392,2.27375,2.27381,5156079.0
2007-02-23 06:19:00,2.27379,2.27379,2.27367,2.27371,978518.0
2007-02-23 06:20:00,2.27354,2.27377,2.27354,2.27367,9202798.0
2007-02-23 06:21:00,2.27364,2.27368,2.27364,2.27368,446324.0
2007-02-23 06:22:00,2.27368,2.27379,2.27368,2.27379,918774.0
2007-02-23 06:23:00,2.27385,2.27385,2.2737,2.27382,3195237.0
2007-02-23 06:24:00,2.27385,2.27386,2.2737,2.27378,13336727.0
2007-02-23 06:25:00,2.2738,2.27385,2.27367,2.27375,4208673.0
2007-02-23 06:26:00,2.27361,2.27361,2.27346,2.27346,53045.0
2007-02-23 06:27:00,2.27332,2.27334,2.27315,2.27334,1891506.0
2007-02-23 06:28:00,2.2733,2.2733,2.27303,2.27303,709762.0
2007-02-23 06:30:00,2.27306,2.27309,2.27305,2.27309,16961389.0
2007-02-23 06:31:00,2.27305,2.27349,2.27305,2.27349,7026658.0
2007-02-23 06:32:00,2.27343,2.27343,2.27328,2.27328,9157773.0
2007-02-23 06:33:00,2.27329,2.27329,2.27303,2.27311,2445655.0
2007-02-23 06:35:00,2.27295,2.273,2.27292,2.273,1513240.0
2007-02-23 06:38:00,2.27298,2.27298,2.27267,2.27289,3910910.0
2007-02-23 06:39:00,2.27311,2.27331,2.27301,2.27301,2369296.0
2007-02-23 06:42:00,2.27311,2.27311,2.27292,2.27293,3429599.0
2007-02-23 06:43:00,2.2728,2.27282,2.27257,2.27271,7565840.0
2007-02-23 06:44:00,2.27287,2.27316,2.27287,2.27316,10646463.0
2007-02-23 06:45:00,2.27324,2.27332,2.27319,2.27332,318081.0
2007-02-23 06:46:00,2.27321,2.27321,2.27312,2.27314,21766585.0
2007-02-23 06:47:00,2.27306,2.2732,2.27306,2.27318,4300881.0
2007-02-23 06:48:00,2.27312,2.27336,2.27312,2.27336,5435678.0
2007-02-23 06:49:00,2.2735,2.27373,2.2735,2.27358,4603745.0
2007-02-23 06:50:00,2.2736,2.27372,2.27341,2.27341,2560743.0
2007-02-23 06:51:00,2.27323,2.27323,2.27306,2.27317,8550783.0
2007-02-23 06:52:00,2.27316,2.27316,2.27265,2.27265,3217893.0
2007-02-23 06:53:00,2.27262,2.27287,2.27251,2.27287,1892413.0
2007-02-23 06:54:00,2.27291,2.27311,2.27291,2.27311,29601260.0
2007-02-23 06:55:00,2.27314,2.27314,2.27291,2.27295,3417963.0
2007-02-23 06:56:00,2.27285,2.27289,2.27263,2.27287,2222997.0
2007-02-23 06:57:00,2.27287,2.27308,2.27286,2.27308,9445930.0
2007-02-23 06:59:00,2.27308,2.27308,2.27296,2.27296,1012523.0
2007-02-23 07:00:00,2.27299,2.27299,2.27278,2.27279,22882059.0
2007-02-23 07:01:00,2.27282,2.27317,2.2728,2.27317,1590512.0
2007-02-23 07:02:00,2.27301,2.27309,2.27284,2.27286,2415638.0
2007-02-23 07:03:00,2.27278,2.27278,2.27258,2.27258,773575.0
2007-02-23 07:04:00,2.27263,2.2727,2.27263,2.27264,1304110.0
2007-02-23 07:05:00,2.27263,2.27263,2.2724,2.27254,6220468.0
2007-02-23 07:06:00,2.27255,2.27261,2.27246,2.27247,10672065.0
2007-02-23 07:07:00,2.2726,2.27266,2.27252,2.27252,939549.0
2007-02-23 07:08:00,2.27241,2.27241,2.27204,2.27204,1576415.0
2007-02-23 07:09:00,2.27247,2.27262,2.27247,2.27254,2401686.0
2007-02-23 07:11:00,2.27253,2.27272,2.27253,2.27272,1879508.0
2007-02-23 07:12:00,2.27268,2.27269,2.27252,2.27252,2297253.0
2007-02-23 07:13:00,2.27265,2.27287,2.27265,2.27287,31732979.0
2007-02-23 07:14:00,2.27287,2.2731,2.27287,2.2731,5014239.0
2007-02-23 07:15:00,2.27302,2.27302,2.27287,2.2729,272849.0
2007-02-23 07:18:00,2.27291,2.27292,2.27261,2.27271,7019195.0
2007-02-23 07:20:00,2.27271,2.27281,2.27271,2.27271,4502117.0
2007-02-23 07:22:00,2.27281,2.27307,2.27276,2.27307,4081525.0
2007-02-23 07:23:00,2.27302,2.27302,2.27282,2.2729,4363793.0
2007-02-23 07:24:00,2.27283,2.27283,2.2723,2.27272,6770367.0
2007-02-23 07:25:00,2.27268,2.27287,2.2726,2.27287,3607610.0
2007-02-23 07:27:00,2.27291,2.27304,2.27291,2.27299,11159729.0
2007-02-23 07:29:00,2.27291,2.27291,2.27267,2.27282,2752258.0
2007-02-23 07:30:00,2.27282,2.27305,2.27282,2.27296,355667.0
2007-02-23 07:31:00,2.27311,2.27324,2.2731,2.27323,617486.0
2007-02-23 07:33:00,2.27325,2.27339,2.27325,2.27339,14175649.0
2007-02-23 07:34:00,2.27338,2.27338,2.27319,2.27319,890486.0
2007-02-23 07:35:00,2.27315,2.27315,2.27289,2.27289,1631970.0
2007-02-23 07:36:00,2.27267,2.27297,2.27267,2.27296,11735959.0
2007-02-23 07:37:00,2.27303,2.27323,2.27295,2.27323,17772738.0
2007-02-23 07:38:00,2.27323,2.27346,2.27323,2.27346,6579280.0
2007-02-23 07:39:00,2.27334,2.27339,2.27334,2.27339,903307.0
2007-02-23 07:40:00,2.27341,2.27341,2.27325,2.27332,2010775.0
2007-02-23 07:41:00,2.27329,2.27329,2.27311,2.27311,8481185.0
2007-02-23 07:42:00,2.27307,2.27307,2.27271,2.27277,1086455.0
2007-02-23 07:43:00,2.27271,2.27304,2.27271,2.27304,1922660.0
2007-02-23 07:44:00,2.27305,2.27332,2.27305,2.27326,2932111.0
2007-02-23 07:45:00,2.27312,2.27317,2.27296,2.27301,4460319.0
2007-02-23 07:50:00,2.27286,2.27304,2.27283,2.27304,15259872.0
2007-02-23 07:51:00,2.27312,2.27317,2.27303,2.27303,1584363.0
2007-02-23 07:52:00,2.27313,2.27313,2.27304,2.27304,1300998.0
2007-02-23 07:53:00,2.27316,2.27328,2.27316,2.27328,3084701.0
2007-02-23 07:54:00,2.27341,2.27341,2.27325,2.27328,807189.0
2007-02-23 07:56:00,2.27327,2.27359,2.2731,2.27359,36984026.0
2007-02-23 07:57:00,2.27362,2.2738,2.2735,2.2738,1139339.0
2007-02-23 07:58:00,2.27368,2.27387,2.27368,2.27387,239146.0
2007-02-23 07:59:00,2.2739,2.2741,2.2739,2.27401,1018787.0
2007-02-23 08:00:00,2.27399,2.27399,2.27359,2.27372,15348883.0
2007-02-23 08:01:00,2.27367,2.27367,2.27316,2.27316,16174598.0
2007-02-23 08:03:00,2.27332,2.27359,2.27312,2.27359,24959350.0
2007-02-23 08:04:00,2.27363,2.27397,2.27357,2.27381,4352300.0
2007-02-23 08:05:00,2.27372,2.27372,2.27352,2.27363,1212927.0
2007-02-23 08:06:00,2.27377,2.27393,2.27375,2.27377,5159772.0
2007-02-23 08:07:00,2.27357,2.27357,2.27211,2.27211,3834607.0
2007-02-23 08:08:00,2.27356,2.27372,2.27356,2.27372,6351355.0
2007-02-23 08:09:00,2.27364,2.27364,2.2734,2.27352,45708792.0
2007-02-23 08:10:00,2.27358,2.27367,2.27348,2.27367,4055282.0
2007-02-23 08:11:00,2.27374,2.27384,2.27371,2.27371,1590403.0
2007-02-23 08:12:00,2.27363,2.27363,2.27336,2.27352,3455210.0
2007-02-23 08:13:00,2.27363,2.27375,2.27356,2.27375,9798835.0
2007-02-23 08:14:00,2.27376,2.27376,2.27337,2.27353,5845608.0
2007-02-23 08:15:00,2.2734,2.2735,2.27331,2.27331,7927192.0
2007-02-23 08:17:00,2.27333,2.27352,2.27333,2.27349,6769590.0
2007-02-23 08:18:00,2.2735,2.27363,2.2734,2.27346,5689211.0
2007-02-23 08:20:00,2.27356,2.27359,2.27356,2.27359,2298397.0
2007-02-23 08:22:00,2.27371,2.27396,2.27371,2.27377,6499040.0
2007-02-23 08:24:00,2.27362,2.27362,2.27342,2.27343,3796254.0
2007-02-23 08:25:00,2.27349,2.27352,2.27345,2.27352,4823884.0
2007-02-23 08:27:00,2.27354,2.27366,2.27352,2.2736,5948796.0
2007-02-23 08:28:00,2.27356,2.27356,2.27347,2.27347,1352910.0
2007-02-23 08:29:00,2.27352,2.27358,2.27347,2.27351,2356464.0
2007-02-23 08:30:00,2.27354,2.2736,2.27346,2.2736,23972073.0
2007-02-23 08:31:00,2.27363,2.27397,2.27363,2.27397,11541732.0
2007-02-23 08:33:00,2.27399,2.27404,2.27365,2.27404,9150441.0
2007-02-23 08:34:00,2.2741,2.2744,2.27408,2.27418,5527115.0
2007-02-23 08:35:00,2.27404,2.27405,2.27358,2.27388,1824287.0
2007-02-23 08:36:00,2.2738,2.2738,2.27361,2.27361,9629322.0
2007-02-23 08:37:00,2.27365,2.27365,2.27339,2.27339,6763669.0
2007-02-23 08:38:00,2.27327,2.2736,2.27316,2.2736,3819905.0
2007-02-23 08:39:00,2.27358,2.27399,2.27358,2.27383,9504053.0
2007-02-23 08:40:00,2.2738,2.2738,2.27322,2.27356,4752092.0
2007-02-23 08:41:00,2.27354,2.27354,2.27305,2.27305,4879934.0
2007-02-23 08:42:00,2.27295,2.27298,2.27283,2.27283,11070110.0
2007-02-23 08:43:00,2.27285,2.27301,2.27284,2.27301,3082899.0
2007-02-23 08:44:00,2.27296,2.27296,2.27281,2.27281,4161250.0
2007-02-23 08:45:00,2.27266,2.27274,2.27256,2.27274,2997445.0
2007-02-23 08:46:00,2.27283,2.27295,2.27271,2.27293,721866.0
2007-02-23 08:47:00,2.27297,2.27313,2.27297,2.27306,935861.0
2007-02-23 08:48:00,2.27309,2.27309,2.27262,2.2728,20279943.0
2007-02-23 08:49:00,2.27277,2.27303,2.27271,2.27303,6259768.0
2007-02-23 08:50:00,2.27304,2.27339,2.27304,2.27339,1859447.0
2007-02-23 08:51:00,2.27339,2.27339,2.27308,2.27308,3798339.0
2007-02-23 08:52:00,2.27315,2.27315,2.27266,2.27266,1492553.0
2007-02-23 08:53:00,2.27275,2.27275,2.27261,2.27261,1989918.0
2007-02-23 08:54:00,2.27234,2.27242,2.27202,2.27202,8445759.0
2007-02-23 08:55:00,2.27198,2.27198,2.27169,2.27169,13745806.0
2007-02-23 08:56:00,2.27176,2.27211,2.27175,2.27211,3854496.0
2007-02-23 08:57:00,2.27202,2.27237,2.27202,2.27237,4869349.0
2007-02-23 08:58:00,2.27247,2.27268,2.27247,2.27255,82481.0
2007-02-23 08:59:00,2.27272,2.27279,2.27268,2.27277,14063760.0
2007-02-23 09:00:00,2.27274,2.27284,2.27259,2.27284,1583186.0
2007-02-23 09:01:00,2.27285,2.27307,2.27285,2.27307,10088908.0
2007-02-23 09:02:00,2.27312,2.27312,2.27284,2.27284,7216448.0
2007-02-23 09:03:00,2.27282,2.27295,2.27273,2.27295,8803061.0
2007-02-23 09:04:00,2.27295,2.27327,2.27295,2.27327,2104494.0
2007-02-23 09:05:00,2.27305,2.2732,2.27299,2.27299,3915384.0
2007-02-23 09:06:00,2.27293,2.27293,2.27274,2.27285,13810237.0
2007-02-23 09:07:00,2.27283,2.27285,2.27262,2.27285,8491802.0
2007-02-23 09:08:00,2.27291,2.27308,2.27289,2.27308,24468703.0
2007-02-23 09:09:00,2.27304,2.27362,2.27304,2.27359,795942.0
2007-02-23 09:10:00,2.27376,2.27379,2.27364,2.27372,11234190.0
2007-02-23 09:11:00,2.27361,2.27361,2.2733,2.27331,2647274.0
2007-02-23 09:12:00,2.27337,2.27339,2.27315,2.27339,724483.0
2007-02-23 09:13:00,2.27352,2.27384,2.27345,2.2737,9516715.0
2007-02-23 09:14:00,2.27357,2.27363,2.27338,2.27338,10982130.0
2007-02-23 09:15:00,2.27344,2.27362,2.27338,2.27338,17877247.0
2007-02-23 09:16:00,2.27338,2.2734,2.27303,2.27303,1558160.0
2007-02-23 09:17:00,2.27351,2.27354,2.27345,2.2735,10585706.0
2007-02-23 09:18:00,2.27343,2.27357,2.27343,2.27344,715247.0
2007-02-23 09:19:00,2.27339,2.27349,2.27339,2.27349,1061658.0
2007-02-23 09:20:00,2.27352,2.27354,2.27337,2.27337,6929832.0
2007-02-23 09:21:00,2.27319,2.27319,2.27298,2.27301,2225799.0
2007-02-23 09:22:00,2.27294,2.27299,2.27292,2.27296,238397.0
2007-02-23 09:23:00,2.27292,2.27292,2.2727,2.27274,6213383.0
2007-02-23 09:24:00,2.27265,2.27269,2.27265,2.27267,11186546.0
2007-02-23 09:25:00,2.2726,2.27285,2.2726,2.27285,2999001.0
2007-02-23 09:26:00,2.2729,2.27317,2.2729,2.27317,1892083.0
2007-02-23 09:27:00,2.27325,2.27383,2.27325,2.27383,3001085.0
2007-02-23 09:28:00,2.27401,2.2741,2.27398,2.27398,3326475.0
2007-02-23 09:29:00,2.27386,2.27386,2.27371,2.27386,11855172.0
2007-02-23 09:30:00,2.27388,2.27388,2.27359,2.27359,6790707.0
2007-02-23 09:31:00,2.2735,2.2735,2.27325,2.27335,3222779.0
2007-02-23 09:32:00,2.27348,2.27348,2.27334,2.27334,1972551.0
2007-02-23 09:33:00,2.27313,2.27335,2.27304,2.27335,2036400.0
2007-02-23 09:34:00,2.27336,2.27344,2.27336,2.27338,3903935.0
2007-02-23 09:35:00,2.27347,2.27363,2.27338,2.27362,3283269.0
2007-02-23 09:36:00,2.2737,2.2737,2.2737,2.2737,2362270.0
2007-02-23 09:37:00,2.2737,2.27407,2.2737,2.27407,1896267.0
2007-02-23 09:38:00,2.27403,2.27403,2.27391,2.27394,2820043.0
2007-02-23 09:39:00,2.27391,2.27391,2.27348,2.27368,10174380.0
2007-02-23 09:40:00,2.27357,2.27406,2.27357,2.27406,20220670.0
2007-02-23 09:41:00,2.27412,2.27448,2.27412,2.27448,7957749.0
2007-02-23 09:42:00,2.27458,2.27468,2.27454,2.27454,2815025.0
2007-02-23 09:43:00,2.27456,2.27456,2.27426,2.27438,6831435.0
2007-02-23 09:44:00,2.2745,2.27468,2.27438,2.27438,4594876.0
2007-02-23 09:45:00,2.27427,2.27427,2.27398,2.27398,2848739.0
2007-02-23 09:46:00,2.27392,2.27402,2.27358,2.27395,19436551.0
2007-02-23 09:47:00,2.27416,2.2742,2.27409,2.27416,2443669.0
2007-02-23 09:48:00,2.27426,2.27426,2.27391,2.27391,11994010.0
2007-02-23 09:49:00,2.27379,2.27379,2.27341,2.27341,1271638.0
2007-02-23 09:50:00,2.27331,2.27352,2.27327,2.27343,5156917.0
2007-02-23 09:51:00,2.27361,2.27396,2.27361,2.27396,20972315.0
2007-02-23 09:52:00,2.2739,2.2739,2.27385,2.27385,711452.0
2007-02-23 09:53:00,2.27377,2.27377,2.27363,2.27363,2554585.0
2007-02-23 09:54:00,2.27363,2.27377,2.27356,2.27377,3017111.0
2007-02-23 09:55:00,2.27391,2.27405,2.27384,2.27405,3929400.0
2007-02-23 09:56:00,2.27405,2.27405,2.27404,2.27404,59692.0
2007-02-23 09:57:00,2.27404,2.27422,2.27404,2.27422,2535323.0
2007-02-23 09:58:00,2.27424,2.27426,2.2741,2.27419,1036855.0
2007-02-23 09:59:00,2.27419,2.2742,2.2739,2.2739,3351475.0
2007-02-23 10:00:00,2.27399,2.27406,2.27393,2.27406,5180198.0
2007-02-23 10:01:00,2.27408,2.27408,2.2739,2.27397,15631213.0
2007-02-23 10:02:00,2.27405,2.27446,2.27405,2.27446,15959618.0
2007-02-23 10:03:00,2.27456,2.27469,2.27451,2.27469,3820610.0
2007-02-23 10:04:00,2.27483,2.27498,2.27483,2.27483,1749231.0
2007-02-23 10:05:00,2.2749,2.27491,2.27483,2.27488,604288.0
2007-02-23 10:06:00,2.2747,2.2747,2.27442,2.27466,3878354.0
2007-02-23 10:07:00,2.27461,2.27498,2.27461,2.27489,2595705.0
2007-02-23 10:08:00,2.27497,2.27521,2.27497,2.27511,10143301.0
2007-02-23 10:09:00,2.27526,2.27558,2.2752,2.27558,4977557.0
2007-02-23 10:10:00,2.27566,2.27578,2.27564,2.27575,5529375.0
2007-02-23 10:11:00,2.27568,2.27576,2.27554,2.27576,3267844.0
2007-02-23 10:12:00,2.2759,2.27601,2.27581,2.27581,3226513.0
2007-02-23 10:13:00,2.27567,2.27567,2.27538,2.27541,4324543.0
2007-02-23 10:14:00,2.27526,2.27526,2.27492,2.27492,5588336.0
2007-02-23 10:15:00,2.27494,2.27494,2.2747,2.27475,4862667.0
2007-02-23 10:16:00,2.27481,2.27486,2.27465,2.27486,461720.0
2007-02-23 10:17:00,2.27493,2.27508,2.27492,2.27508,7735995.0
2007-02-23 10:18:00,2.27514,2.27548,2.27514,2.27548,872630.0
2007-02-23 10:19:00,2.27549,2.27596,2.27549,2.27596,3131378.0
2007-02-23 10:20:00,2.27595,2.27595,2.27562,2.27562,5159222.0
2007-02-23 10:21:00,2.27554,2.27565,2.27538,2.27538,4027328.0
2007-02-23 10:22:00,2.27538,2.27544,2.27525,2.27535,832114.0
2007-02-23 10:23:00,2.27516,2.27516,2.27462,2.2751,12163762.0
2007-02-23 10:24:00,2.27502,2.27517,2.27496,2.27508,19227626.0
2007-02-23 10:25:00,2.27518,2.27529,2.27517,2.27527,4090147.0
2007-02-23 10:26:00,2.27542,2.27557,2.2754,2.27557,11005947.0
2007-02-23 10:27:00,2.27554,2.27579,2.27552,2.27552,2897452.0
2007-02-23 10:28:00,2.27556,2.27569,2.27546,2.27546,289162.0
2007-02-23 10:29:00,2.27555,2.27565,2.27546,2.27565,2791209.0
2007-02-23 10:30:00,2.27553,2.27566,2.27553,2.27566,2393464.0
2007-02-23 10:31:00,2.27571,2.27582,2.27561,2.27573,1846725.0
2007-02-23 10:32:00,2.27576,2.27576,2.27558,2.27563,1486354.0
2007-02-23 10:33:00,2.27553,2.27559,2.27544,2.27544,1762907.0
2007-02-23 10:34:00,2.27535,2.27536,2.27519,2.27519,1615352.0
2007-02-23 10:35:00,2.2753,2.27544,2.27527,2.2754,7610279.0
2007-02-23 10:36:00,2.27538,2.27542,2.27532,2.27536,1286535.0
2007-02-23 10:37:00,2.2754,2.27563,2.27504,2.27563,14990816.0
2007-02-23 10:38:00,2.27557,2.27557,2.27499,2.27499,11582899.0
2007-02-23 10:39:00,2.27495,2.27515,2.27477,2.27515,10272237.0
2007-02-23 10:40:00,2.27514,2.27533,2.27514,2.27522,805833.0
2007-02-23 10:41:00,2.2754,2.2754,2.27508,2.2751,343602.0
2007-02-23 10:42:00,2.27502,2.27502,2.27476,2.27492,19245122.0
2007-02-23 10:43:00,2.27484,2.27496,2.27483,2.27483,4385303.0
2007-02-23 10:44:00,2.27485,2.27485,2.27475,2.27475,1558107.0
2007-02-23 10:45:00,2.27466,2.27474,2.27451,2.27473,11811654.0
2007-02-23 10:46:00,2.27473,2.27473,2.27462,2.27471,3756689.0
2007-02-23 10:47:00,2.27464,2.27471,2.27451,2.27452,4273820.0
2007-02-23 10:48:00,2.27458,2.27464,2.27439,2.27464,6363332.0
2007-02-23 10:49:00,2.27483,2.27483,2.27437,2.27437,14835999.0
2007-02-23 10:50:00,2.27424,2.27424,2.27396,2.27408,2500927.0
2007-02-23 10:51:00,2.27405,2.27405,2.27388,2.27393,1575702.0
2007-02-23 10:52:00,2.27396,2.27416,2.27396,2.27416,14894260.0
2007-02-23 10:53:00,2.27419,2.27419,2.27401,2.27401,14541589.0
2007-02-23 10:54:00,2.27421,2.2745,2.27421,2.2745,3236384.0
2007-02-23 10:55:00,2.27467,2.27478,2.27452,2.27478,2366435.0
2007-02-23 10:56:00,2.27474,2.27474,2.27444,2.27444,2391587.0
2007-02-23 10:57:00,2.27453,2.27458,2.27421,2.27437,12073320.0
2007-02-23 10:58:00,2.27421,2.27421,2.27404,2.27411,5970205.0
2007-02-23 10:59:00,2.27403,2.27403,2.27355,2.27355,12314171.0
2007-02-23 11:00:00,2.27352,2.27352,2.27309,2.2734,303945.0
2007-02-23 11:01:00,2.2734,2.27346,2.27325,2.27329,6208120.0
2007-02-23 11:02:00,2.27302,2.27312,2.2729,2.27295,1208480.0
2007-02-23 11:03:00,2.27298,2.27308,2.27292,2.27292,4237024.0
2007-02-23 11:04:00,2.27304,2.27304,2.27264,2.27264,1829376.0
2007-02-23 11:05:00,2.27233,2.27233,2.27169,2.27197,40077118.0
2007-02-23 11:06:00,2.27197,2.27197,2.27178,2.27189,2540750.0
2007-02-23 11:07:00,2.27202,2.27208,2.27198,2.27204,9856726.0
2007-02-23 11:08:00,2.27213,2.27234,2.27079,2.27234,931541.0
2007-02-23 11:09:00,2.27238,2.27238,2.27223,2.27223,1219704.0
2007-02-23 11:10:00,2.27213,2.27226,2.27213,2.27216,16683930.0
2007-02-23 11:11:00,2.27207,2.27207,2.2713,2.2713,2102330.0
2007-02-23 11:12:00,2.27147,2.27162,2.27134,2.27134,1850452.0
2007-02-23 11:13:00,2.27141,2.27157,2.2714,2.27157,11635330.0
2007-02-23 11:14:00,2.27174,2.27195,2.27169,2.27195,1299616.0
2007-02-23 11:15:00,2.27207,2.27211,2.2719,2.27198,3153736.0
2007-02-23 11:16:00,2.27196,2.27196,2.27154,2.27166,5180496.0
2007-02-23 11:17:00,2.27178,2.27178,2.27118,2.27118,10019405.0
2007-02-23 11:18:00,2.2713,2.27144,2.27125,2.27138,4220979.0
2007-02-23 11:19:00,2.27144,2.27149,2.27132,2.27147,13045427.0
2007-02-23 11:20:00,2.27147,2.27147,2.2712,2.27132,8660323.0
2007-02-23 11:21:00,2.27131,2.27151,2.27131,2.27151,8135007.0
2007-02-23 11:22:00,2.27158,2.27158,2.27137,2.27137,1023544.0
2007-02-23 11:23:00,2.2716,2.272,2.2716,2.272,5353851.0
2007-02-23 11:24:00,2.2719,2.27199,2.27144,2.27181,6710627.0
2007-02-23 11:25:00,2.27205,2.27223,2.272,2.272,777476.0
2007-02-23 11:26:00,2.27189,2.27209,2.2718,2.27206,1678899.0
2007-02-23 11:27:00,2.2718,2.2722,2.2718,2.2722,3175109.0
2007-02-23 11:28:00,2.27221,2.2726,2.27221,2.27228,424748.0
2007-02-23 11:29:00,2.27231,2.27231,2.27197,2.27198,3531795.0
2007-02-23 11:30:00,2.2719,2.2719,2.27145,2.27145,4709576.0
2007-02-23 11:31:00,2.27147,2.27156,2.27126,2.27126,1987741.0
2007-02-23 11:32:00,2.27114,2.27114,2.27045,2.27051,1089797.0
2007-02-23 11:33:00,2.27034,2.27037,2.27017,2.27017,6107442.0
2007-02-23 11:34:00,2.27016,2.27016,2.26949,2.26949,5527897.0
2007-02-23 11:35:00,2.26966,2.26991,2.26964,2.26964,9487793.0
2007-02-23 11:36:00,2.26958,2.26991,2.26958,2.26991,1026464.0
2007-02-23 11:37:00,2.26987,2.27014,2.26964,2.27014,3305500.0
2007-02-23 11:38:00,2.27019,2.27065,2.27019,2.27065,25223451.0
2007-02-23 11:39:00,2.27055,2.27055,2.27007,2.27007,5031154.0
2007-02-23 11:40:00,2.27011,2.2702,2.27003,2.2702,1420794.0
2007-02-23 11:41:00,2.27025,2.27045,2.27025,2.27027,13867858.0
2007-02-23 11:42:00,2.27041,2.27049,2.2701,2.2704,11339688.0
2007-02-23 11:43:00,2.27067,2.27111,2.27067,2.27111,4874976.0
2007-02-23 11:44:00,2.27122,2.27152,2.27122,2.27145,2758352.0
2007-02-23 11:45:00,2.2716,2.27188,2.2716,2.27188,25838055.0
2007-02-23 11:46:00,2.2717,2.27183,2.2716,2.27182,295099.0
2007-02-23 11:47:00,2.27174,2.27174,2.27161,2.27166,12353572.0
2007-02-23 11:48:00,2.2714,2.27147,2.27123,2.27123,12313901.0
2007-02-23 11:49:00,2.27113,2.27114,2.27097,2.27113,280313.0
2007-02-23 11:50:00,2.27104,2.27112,2.27096,2.2711,5820307.0
2007-02-23 11:51:00,2.27119,2.27148,2.27119,2.27148,1964411.0
2007-02-23 11:52:00,2.27173,2.27194,2.27173,2.27177,4985102.0
2007-02-23 11:53:00,2.27164,2.27164,2.27142,2.27142,10288371.0
2007-02-23 11:54:00,2.27137,2.27143,2.27129,2.27136,24579002.0
2007-02-23 11:55:00,2.2713,2.27138,2.27124,2.27124,3433492.0
2007-02-23 11:56:00,2.27111,2.27111,2.2707,2.2707,15349581.0
2007-02-23 11:57:00,2.27061,2.27064,2.27032,2.27059,8466578.0
2007-02-23 11:58:00,2.27056,2.27059,2.27039,2.27048,8037953.0
2007-02-23 11:59:00,2.27054,2.27062,2.27054,2.27059,2544854.0
2007-02-23 12:00:00,2.27053,2.27053,2.2703,2.2703,17355254.0
2007-02-23 12:01:00,2.27044,2.27105,2.27044,2.27103,12568121.0
2007-02-23 12:02:00,2.27095,2.27098,2.27089,2.27098,16669252.0
2007-02-23 12:03:00,2.27084,2.27084,2.2692,2.2692,7905823.0
2007-02-23 12:04:00,2.27052,2.27094,2.27052,2.27094,2903037.0
2007-02-23 12:05:00,2.27073,2.27114,2.27073,2.27114,4196915.0
2007-02-23 12:06:00,2.27124,2.27145,2.27118,2.27139,900133.0
2007-02-23 12:07:00,2.27146,2.27165,2.27146,2.27165,1141877.0
2007-02-23 12:08:00,2.27153,2.27173,2.27153,2.27165,9857341.0
2007-02-23 12:09:00,2.2716,2.27179,2.2716,2.27179,3981560.0
2007-02-23 12:10:00,2.27178,2.27183,2.27164,2.27171,16508243.0
2007-02-23 12:11:00,2.27165,2.27165,2.27135,2.27138,1139887.0
2007-02-23 12:12:00,2.27161,2.27186,2.27161,2.27177,1453183.0
2007-02-23 12:13:00,2.27189,2.27189,2.27166,2.2717,4998498.0
2007-02-23 12:14:00,2.27154,2.27154,2.27139,2.27149,3123485.0
2007-02-23 12:15:00,2.27154,2.27154,2.27122,2.27122,35092741.0
2007-02-23 12:16:00,2.27117,2.27117,2.27097,2.27101,2923557.0
2007-02-23 12:17:00,2.27096,2.27117,2.27082,2.27117,7108798.0
2007-02-23 12:18:00,2.27125,2.27154,2.27123,2.27154,812075.0
2007-02-23 12:19:00,2.27158,2.27171,2.27149,2.2715,17076410.0
2007-02-23 12:20:00,2.27147,2.27187,2.27147,2.27167,17478820.0
2007-02-23 12:21:00,2.27168,2.27199,2.27168,2.27199,1398279.0
2007-02-23 12:22:00,2.27207,2.27234,2.27207,2.27212,3650146.0
2007-02-23 12:23:00,2.27212,2.27212,2.272,2.27202,6085848.0
2007-02-23 12:24:00,2.27189,2.27189,2.27165,2.27174,5116040.0
2007-02-23 12:25:00,2.27167,2.27167,2.27138,2.27138,9082534.0
2007-02-23 12:26:00,2.2713,2.2713,2.27102,2.27102,21411566.0
2007-02-23 12:27:00,2.27107,2.27107,2.27099,2.27099,2172460.0
2007-02-23 12:28:00,2.27098,2.27102,2.27087,2.27102,11008862.0
2007-02-23 12:29:00,2.27113,2.27129,2.27113,2.27121,5891878.0
2007-02-23 12:30:00,2.27133,2.27145,2.27133,2.27145,2885032.0
2007-02-23 12:31:00,2.27155,2.27166,2.27152,2.27152,1118184.0
2007-02-23 12:32:00,2.27157,2.27164,2.27147,2.27147,9917441.0
2007-02-23 12:33:00,2.27153,2.27153,2.27133,2.27133,10586209.0
2007-02-23 12:34:00,2.2713,2.2713,2.27117,2.27127,2559425.0
2007-02-23 12:35:00,2.27127,2.27136,2.2712,2.27127,2786055.0
2007-02-23 12:36:00,2.27113,2.27113,2.27082,2.27107,22915279.0
2007-02-23 12:37:00,2.27115,2.27144,2.27111,2.27137,2944881.0
2007-02-23 12:38:00,2.27145,2.27154,2.27125,2.27125,17030764.0
2007-02-23 12:39:00,2.27124,2.27124,2.27082,2.27092,7836928.0
2007-02-23 12:41:00,2.27086,2.27086,2.2706,2.27067,10187040.0
2007-02-23 12:42:00,2.27067,2.27067,2.27037,2.27042,5667100.0
2007-02-23 12:43:00,2.27049,2.27054,2.27044,2.27052,2949646.0
2007-02-23 12:44:00,2.27044,2.27044,2.27004,2.27004,1708025.0
2007-02-23 12:45:00,2.26975,2.2698,2.26957,2.26957,6732785.0
2007-02-23 12:46:00,2.26941,2.2696,2.26941,2.26941,7989356.0
2007-02-23 12:47:00,2.26937,2.26937,2.26917,2.26929,9804504.0
2007-02-23 12:48:00,2.26917,2.26933,2.26874,2.26914,7306916.0
2007-02-23 12:49:00,2.26944,2.26993,2.26944,2.26993,6153125.0
2007-02-23 12:50:00,2.26963,2.26973,2.26954,2.26961,7638203.0
2007-02-23 12:51:00,2.26955,2.26955,2.26914,2.26941,702171.0
2007-02-23 12:52:00,2.26918,2.26952,2.26918,2.26952,10711562.0
2007-02-23 12:53:00,2.26953,2.27,2.26953,2.2699,3337944.0
2007-02-23 12:54:00,2.26986,2.27033,2.26986,2.27032,996554.0
2007-02-23 12:55:00,2.27041,2.2706,2.27041,2.2706,2149856.0
2007-02-23 12:56:00,2.27064,2.27133,2.27064,2.27133,2303159.0
2007-02-23 12:57:00,2.2713,2.2714,2.27119,2.2714,2338433.0
2007-02-23 12:58:00,2.27135,2.27135,2.27122,2.27131,5561665.0
2007-02-23 12:59:00,2.27138,2.27153,2.27138,2.27148,1959346.0
2007-02-23 13:00:00,2.27184,2.27202,2.27177,2.27177,9652200.0
2007-02-23 13:01:00,2.27119,2.27147,2.27106,2.27106,5576918.0
2007-02-23 13:02:00,2.27122,2.27127,2.27116,2.27127,17224822.0
2007-02-23 13:03:00,2.27123,2.27131,2.2711,2.27116,3331265.0
2007-02-23 13:04:00,2.27106,2.27106,2.27069,2.27069,1521335.0
2007-02-23 13:05:00,2.27078,2.27078,2.27058,2.27076,6215463.0
2007-02-23 13:06:00,2.27066,2.27093,2.27066,2.27084,2000655.0
2007-02-23 13:07:00,2.27102,2.27123,2.27098,2.27123,9079211.0
2007-02-23 13:08:00,2.27127,2.27149,2.27127,2.27149,3165983.0
2007-02-23 13:09:00,2.27161,2.27169,2.27145,2.27145,413648.0
2007-02-23 13:11:00,2.27147,2.27147,2.27142,2.27142,18837627.0
2007-02-23 13:12:00,2.27151,2.27158,2.27143,2.27143,7352810.0
2007-02-23 13:13:00,2.27148,2.27148,2.27127,2.27138,2393930.0
2007-02-23 13:14:00,2.27154,2.2718,2.27154,2.27177,4450199.0
2007-02-23 13:15:00,2.27194,2.27236,2.27194,2.27235,30307435.0
2007-02-23 13:16:00,2.27235,2.27276,2.27235,2.27276,3048825.0
2007-02-23 13:17:00,2.27258,2.27271,2.27256,2.27262,4351798.0
2007-02-23 13:18:00,2.27266,2.2727,2.27255,2.27269,6903587.0
2007-02-23 13:19:00,2.27258,2.27261,2.27245,2.27245,2819499.0
2007-02-23 13:20:00,2.27241,2.27241,2.27222,2.27222,5023913.0
2007-02-23 13:21:00,2.27225,2.27247,2.27225,2.27247,5934268.0
2007-02-23 13:22:00,2.27254,2.27279,2.27254,2.27274,3964567.0
2007-02-23 13:23:00,2.27269,2.27269,2.27212,2.27239,10114779.0
2007-02-23 13:24:00,2.27237,2.27247,2.27229,2.27229,418885.0
2007-02-23 13:25:00,2.27233,2.27267,2.27233,2.27267,5811122.0
2007-02-23 13:26:00,2.27285,2.27315,2.27285,2.27286,625818.0
2007-02-23 13:27:00,2.27283,2.27283,2.27239,2.27239,18198212.0
2007-02-23 13:28:00,2.27242,2.27252,2.27233,2.27252,6703527.0
2007-02-23 13:30:00,2.2726,2.2726,2.27254,2.27254,1899637.0
2007-02-23 13:31:00,2.27257,2.27274,2.27257,2.27274,3665251.0
2007-02-23 13:32:00,2.27278,2.27296,2.27278,2.27284,4895538.0
2007-02-23 13:33:00,2.27284,2.27293,2.27266,2.27266,1948915.0
2007-02-23 13:34:00,2.27225,2.27246,2.27225,2.27229,1120875.0
2007-02-23 13:35:00,2.27224,2.27224,2.27201,2.27208,1990438.0
2007-02-23 13:36:00,2.27201,2.27201,2.27176,2.27178,1448581.0
2007-02-23 13:37:00,2.27182,2.27182,2.27174,2.2718,9968936.0
2007-02-23 13:38:00,2.27213,2.27225,2.27198,2.27198,29070579.0
2007-02-23 13:39:00,2.2718,2.2718,2.27142,2.27142,1598635.0
2007-02-23 13:40:00,2.2715,2.2715,2.27142,2.27142,1240313.0
2007-02-23 13:41:00,2.27141,2.27141,2.27122,2.27129,3628826.0
2007-02-23 13:42:00,2.27132,2.27141,2.27126,2.2714,1522795.0
2007-02-23 13:43:00,2.27131,2.27139,2.27131,2.27139,3202022.0
2007-02-23 13:44:00,2.27142,2.27154,2.27141,2.27151,3315508.0
2007-02-23 13:45:00,2.27144,2.27144,2.2712,2.2712,5012710.0
2007-02-23 13:46:00,2.27121,2.27121,2.27092,2.27094,2730011.0
2007-02-23 13:47:00,2.271,2.27101,2.27089,2.27089,3061356.0
2007-02-23 13:48:00,2.27094,2.27114,2.27094,2.27109,2608487.0
2007-02-23 13:49:00,2.2713,2.27155,2.27127,2.27147,17231828.0
2007-02-23 13:50:00,2.27162,2.2718,2.27162,2.27179,22263385.0
2007-02-23 13:51:00,2.27183,2.27183,2.27168,2.2717,11194663.0
2007-02-23 13:52:00,2.27168,2.27168,2.27149,2.27149,2930622.0
2007-02-23 13:53:00,2.27141,2.27148,2.27141,2.27148,8973069.0
2007-02-23 13:54:00,2.2715,2.2715,2.27123,2.27141,1378972.0
2007-02-23 13:55:00,2.27147,2.27156,2.27143,2.27151,17816118.0
2007-02-23 13:56:00,2.27149,2.2715,2.27135,2.27135,4319666.0
2007-02-23 13:57:00,2.27146,2.27148,2.27128,2.27148,4105115.0
2007-02-23 13:58:00,2.27154,2.27179,2.27154,2.27162,5748807.0
2007-02-23 13:59:00,2.27161,2.27161,2.27137,2.27137,2523760.0
2007-02-23 14:00:00,2.27127,2.27127,2.27113,2.27122,1766353.0
2007-02-23 14:01:00,2.27125,2.27135,2.27105,2.27105,2806637.0
2007-02-23 14:02:00,2.27114,2.27149,2.27114,2.27136,5519993.0
2007-02-23 14:03:00,2.27136,2.27144,2.27133,2.27144,6398934.0
2007-02-23 14:04:00,2.27139,2.27139,2.27118,2.27136,253123.0
2007-02-23 14:05:00,2.27155,2.27186,2.27155,2.27186,1725412.0
2007-02-23 14:06:00,2.27197,2.27199,2.27178,2.27178,8392660.0
2007-02-23 14:07:00,2.27178,2.27178,2.27134,2.27134,1260718.0
2007-02-23 14:08:00,2.27133,2.27146,2.2712,2.27146,7707938.0
2007-02-23 14:09:00,2.27142,2.2716,2.27142,2.2715,2084458.0
2007-02-23 14:10:00,2.2715,2.2716,2.27134,2.27137,2347871.0
2007-02-23 14:11:00,2.27139,2.27167,2.27139,2.27167,5933237.0
2007-02-23 14:12:00,2.27191,2.27208,2.2719,2.2719,1554816.0
2007-02-23 14:13:00,2.27177,2.27177,2.27157,2.27157,11094900.0
2007-02-23 14:14:00,2.27169,2.27171,2.27152,2.27171,2734888.0
2007-02-23 14:15:00,2.27152,2.27168,2.27152,2.27154,10055752.0
2007-02-23 14:16:00,2.27162,2.27175,2.27161,2.27171,3776423.0
2007-02-23 14:18:00,2.27174,2.27175,2.27155,2.27156,2406344.0
2007-02-23 14:19:00,2.27158,2.27158,2.27132,2.27134,6811149.0
2007-02-23 14:20:00,2.27141,2.27158,2.2714,2.27156,9151215.0
2007-02-23 14:21:00,2.27165,2.2717,2.27165,2.2717,4775804.0
2007-02-23 14:22:00,2.27166,2.27189,2.27166,2.27189,3346036.0
2007-02-23 14:23:00,2.27192,2.27215,2.27185,2.27215,14371333.0
2007-02-23 14:24:00,2.27224,2.27247,2.27222,2.27222,1099848.0
2007-02-23 14:25:00,2.27219,2.27219,2.27204,2.27209,1463311.0
2007-02-23 14:26:00,2.27216,2.27237,2.27216,2.27225,1020725.0
2007-02-23 14:27:00,2.27236,2.27274,2.27236,2.27274,4180494.0
2007-02-23 14:28:00,2.27277,2.27282,2.27256,2.27282,7789283.0
2007-02-23 14:29:00,2.27284,2.27284,2.27264,2.27266,2016612.0
2007-02-23 14:30:00,2.27274,2.2728,2.27274,2.2728,570954.0
2007-02-23 14:31:00,2.27277,2.27284,2.27271,2.27284,555575.0
2007-02-23 14:32:00,2.27287,2.27311,2.27287,2.27311,14514406.0
2007-02-23 14:33:00,2.27304,2.27304,2.2727,2.2727,2507313.0
2007-02-23 14:34:00,2.27271,2.27288,2.27268,2.27282,1243094.0
2007-02-23 14:35:00,2.2728,2.27282,2.27258,2.27258,4822400.0
2007-02-23 14:36:00,2.27257,2.27272,2.27253,2.27272,3162679.0
2007-02-23 14:37:00,2.27292,2.27299,2.27277,2.27277,4575302.0
2007-02-23 14:38:00,2.27256,2.27257,2.27246,2.27246,8291078.0
2007-02-23 14:39:00,2.27247,2.27254,2.27237,2.27245,5173336.0
2007-02-23 14:40:00,2.27262,2.27274,2.27257,2.27267,2065790.0
2007-02-23 14:41:00,2.27247,2.27268,2.27243,2.27243,7733402.0
2007-02-23 14:42:00,2.2726,2.27283,2.27257,2.27283,3049652.0
2007-02-23 14:43:00,2.27304,2.27307,2.27297,2.27307,6163780.0
2007-02-23 14:44:00,2.27317,2.27363,2.27317,2.27355,10264040.0
2007-02-23 14:45:00,2.27343,2.27343,2.27319,2.27319,26164370.0
2007-02-23 14:46:00,2.27313,2.27326,2.27313,2.27326,2383975.0
2007-02-23 14:47:00,2.27333,2.27369,2.27333,2.27369,8523820.0
2007-02-23 14:48:00,2.27375,2.27395,2.27375,2.27379,8859379.0
2007-02-23 14:49:00,2.27365,2.27365,2.27329,2.27329,8375286.0
2007-02-23 14:50:00,2.27319,2.27327,2.27305,2.27327,1473893.0
2007-02-23 14:51:00,2.27331,2.27365,2.2731,2.27356,17409906.0
2007-02-23 14:52:00,2.27341,2.27341,2.27301,2.27306,8391783.0
2007-02-23 14:53:00,2.27315,2.27329,2.27296,2.27329,12383552.0
2007-02-23 14:54:00,2.27325,2.27326,2.2729,2.27293,7205678.0
2007-02-23 14:55:00,2.27292,2.27302,2.27272,2.27272,5138724.0
2007-02-23 14:56:00,2.27275,2.27286,2.2727,2.27286,6028573.0
2007-02-23 14:57:00,2.27283,2.27291,2.27274,2.27275,3292412.0
2007-02-23 14:58:00,2.27272,2.27286,2.27272,2.27276,4703754.0
2007-02-23 14:59:00,2.27267,2.27309,2.27267,2.27309,28287661.0
2007-02-23 15:00:00,2.27322,2.27322,2.27288,2.27288,9076590.0
2007-02-23 15:01:00,2.27284,2.27284,2.27189,2.27214,16856961.0
2007-02-23 15:02:00,2.27212,2.27236,2.27212,2.27236,20796983.0
2007-02-23 15:03:00,2.27239,2.27264,2.27227,2.27255,6103676.0
2007-02-23 15:04:00,2.27257,2.27263,2.27243,2.27258,4033068.0
2007-02-23 15:05:00,2.27271,2.27365,2.27271,2.27365,465184.0
2007-02-23 15:06:00,2.27356,2.27423,2.27356,2.2741,4749133.0
2007-02-23 15:07:00,2.27425,2.27443,2.27409,2.27409,2167728.0
2007-02-23 15:08:00,2.27409,2.27413,2.27399,2.27412,10267830.0
2007-02-23 15:09:00,2.2742,2.27435,2.27417,2.27417,14752099.0
2007-02-23 15:10:00,2.27409,2.27409,2.27393,2.27397,2912826.0
2007-02-23 15:11:00,2.27411,2.27425,2.27378,2.2742,3441579.0
2007-02-23 15:12:00,2.27427,2.2745,2.27427,2.2745,20054797.0
2007-02-23 15:13:00,2.27448,2.27448,2.27431,2.27439,1272233.0
2007-02-23 15:14:00,2.27438,2.27443,2.27427,2.2743,2364741.0
2007-02-23 15:15:00,2.27407,2.27407,2.27362,2.27374,1143065.0
2007-02-23 15:16:00,2.27387,2.27403,2.27371,2.27371,2193216.0
2007-02-23 15:17:00,2.27362,2.27373,2.27353,2.27353,29141297.0
2007-02-23 15:18:00,2.27341,2.27341,2.27339,2.27339,336021.0
2007-02-23 15:19:00,2.27351,2.2741,2.27351,2.2741,1718178.0
2007-02-23 15:20:00,2.27412,2.27417,2.27381,2.27381,25474907.0
2007-02-23 15:21:00,2.27364,2.2737,2.27357,2.27357,10850335.0
2007-02-23 15:22:00,2.27373,2.27382,2.27372,2.27382,19028988.0
2007-02-23 15:23:00,2.27361,2.27365,2.27322,2.27365,2232720.0
2007-02-23 15:24:00,2.27362,2.27364,2.27357,2.27357,461510.0
2007-02-23 15:25:00,2.27363,2.2738,2.27363,2.2738,4023711.0
2007-02-23 15:26:00,2.27397,2.27408,2.27388,2.27405,2280474.0
2007-02-23 15:27:00,2.27264,2.27436,2.27264,2.27424,4234649.0
2007-02-23 15:28:00,2.27429,2.27429,2.2742,2.2742,1197113.0
2007-02-23 15:29:00,2.27416,2.27416,2.27372,2.27372,2565584.0
2007-02-23 15:30:00,2.27365,2.27365,2.27299,2.2731,825641.0
2007-02-23 15:31:00,2.27336,2.27409,2.27336,2.27407,2877977.0
2007-02-23 15:32:00,2.27415,2.27439,2.27404,2.27404,12129337.0
2007-02-23 15:33:00,2.27387,2.27387,2.27371,2.27371,10727907.0
2007-02-23 15:34:00,2.27372,2.27372,2.27354,2.27354,3501316.0
2007-02-23 15:35:00,2.27342,2.27342,2.27317,2.27317,8529574.0
2007-02-23 15:36:00,2.27302,2.27303,2.27288,2.27298,14743183.0
2007-02-23 15:37:00,2.27323,2.27364,2.27323,2.27364,10275853.0
2007-02-23 15:38:00,2.27368,2.27379,2.27368,2.27374,1034490.0
2007-02-23 15:39:00,2.27382,2.27382,2.27359,2.27359,971027.0
2007-02-23 15:40:00,2.27347,2.27347,2.2731,2.2731,82424527.0
2007-02-23 15:41:00,2.273,2.273,2.27212,2.27212,1910484.0
2007-02-23 15:42:00,2.27194,2.27194,2.27159,2.27159,6003766.0
2007-02-23 15:43:00,2.2714,2.2714,2.27109,2.2711,887048.0
2007-02-23 15:44:00,2.271,2.27103,2.27047,2.27047,7057889.0
2007-02-23 15:45:00,2.27046,2.2707,2.27046,2.27054,26897629.0
2007-02-23 15:46:00,2.27062,2.27062,2.27018,2.27035,2238770.0
2007-02-23 15:47:00,2.27034,2.27034,2.27011,2.27017,3313621.0
2007-02-23 15:48:00,2.27031,2.27072,2.27031,2.27062,5614482.0
2007-02-23 15:49:00,2.27055,2.27066,2.27045,2.27058,2410741.0
2007-02-23 15:50:00,2.27086,2.27102,2.27083,2.27101,1369626.0
2007-02-23 15:51:00,2.27097,2.27117,2.27071,2.27117,1682251.0
2007-02-23 15:52:00,2.2713,2.27135,2.27115,2.27116,1474340.0
2007-02-23 15:53:00,2.27147,2.27166,2.27147,2.27155,4031384.0
2007-02-23 15:54:00,2.27151,2.27151,2.2713,2.2713,9023739.0
2007-02-23 15:55:00,2.27125,2.27125,2.27102,2.27102,4955410.0
2007-02-23 15:56:00,2.27104,2.27104,2.27063,2.27063,1558602.0
2007-02-23 15:57:00,2.27058,2.27058,2.27018,2.27018,7058239.0
2007-02-23 15:58:00,2.27004,2.2701,2.26992,2.26993,4668109.0
2007-02-23 15:59:00,2.26983,2.26998,2.26977,2.26998,14646156.0
2007-02-23 16:00:00,2.27002,2.27009,2.26999,2.27001,11415615.0
2007-02-23 16:01:00,2.27,2.27023,2.27,2.27022,14794415.0
2007-02-23 16:02:00,2.27017,2.27017,2.26995,2.27001,2988594.0
2007-02-23 16:03:00,2.27001,2.27014,2.27001,2.27001,18779510.0
2007-02-23 16:04:00,2.27018,2.27018,2.26982,2.26982,4878923.0
2007-02-23 16:05:00,2.26978,2.26996,2.26968,2.26968,5740543.0
2007-02-23 16:06:00,2.26959,2.26974,2.26953,2.26974,1355999.0
2007-02-23 16:07:00,2.2699,2.27035,2.2699,2.27035,1313242.0
2007-02-23 16:08:00,2.27042,2.27045,2.27038,2.27045,1617025.0
2007-02-23 16:09:00,2.27045,2.27045,2.27016,2.27016,22773605.0
2007-02-23 16:10:00,2.27008,2.27008,2.26978,2.26985,505382.0
2007-02-23 16:11:00,2.26975,2.26998,2.26975,2.26995,10508400.0
2007-02-23 16:12:00,2.27002,2.27042,2.27002,2.27042,4091471.0
2007-02-23 16:13:00,2.27048,2.27087,2.27038,2.27087,5124031.0
2007-02-23 16:14:00,2.27113,2.27113,2.27085,2.27112,1288778.0
2007-02-23 16:15:00,2.27116,2.27143,2.27114,2.27143,5901283.0
2007-02-23 16:16:00,2.2714,2.27152,2.27094,2.27094,2919484.0
2007-02-23 16:17:00,2.27115,2.27139,2.27094,2.27094,29864828.0
2007-02-23 16:18:00,2.27106,2.27136,2.27106,2.27136,926276.0
2007-02-23 16:19:00,2.27146,2.27191,2.27146,2.27172,13871395.0
2007-02-23 16:20:00,2.27172,2.27172,2.27128,2.27155,2759234.0
2007-02-23 16:21:00,2.27159,2.27195,2.27159,2.27195,1640102.0
2007-02-23 16:22:00,2.27196,2.27232,2.27196,2.27228,1101603.0
2007-02-23 16:23:00,2.27245,2.27245,2.27227,2.2724,913650.0
2007-02-23 16:24:00,2.27227,2.27255,2.27227,2.27235,4788504.0
2007-02-23 16:25:00,2.27264,2.27289,2.27264,2.27268,4352398.0
2007-02-23 16:26:00,2.27264,2.2727,2.27262,2.27265,3745446.0
2007-02-23 16:27:00,2.27254,2.2727,2.27252,2.27262,1963915.0
2007-02-23 16:28:00,2.27252,2.27252,2.27207,2.27207,7566037.0
2007-02-23 16:29:00,2.27223,2.27241,2.27202,2.27202,1129318.0
2007-02-23 16:30:00,2.27216,2.2723,2.27203,2.27227,4096453.0
2007-02-23 16:31:00,2.27218,2.27218,2.27194,2.27194,9035883.0
2007-02-23 16:32:00,2.27194,2.27213,2.27194,2.27213,3213932.0
2007-02-23 16:33:00,2.27209,2.27211,2.272,2.27211,5362499.0
2007-02-23 16:34:00,2.2721,2.27222,2.27184,2.27215,5224784.0
2007-02-23 16:35:00,2.27197,2.27219,2.27197,2.27215,10805219.0
2007-02-23 16:36:00,2.27202,2.27222,2.27199,2.27222,3130242.0
2007-02-23 16:37:00,2.27228,2.27253,2.2722,2.2722,8722227.0
2007-02-23 16:38:00,2.27212,2.27216,2.27197,2.27216,9612451.0
2007-02-23 16:39:00,2.27219,2.27236,2.27198,2.27205,1714663.0
2007-02-23 16:40:00,2.27214,2.27228,2.27206,2.2721,1539314.0
2007-02-23 16:41:00,2.27223,2.27232,2.27205,2.27205,7023751.0
2007-02-23 16:42:00,2.27189,2.27189,2.27174,2.27174,7834782.0
2007-02-23 16:43:00,2.27178,2.27187,2.27178,2.27186,10268592.0
2007-02-23 16:44:00,2.27185,2.27185,2.2716,2.27165,7918015.0
2007-02-23 16:45:00,2.27171,2.27203,2.27168,2.27203,13697577.0
2007-02-23 16:46:00,2.27215,2.27231,2.27201,2.27201,13639642.0
2007-02-23 16:47:00,2.27199,2.27213,2.27197,2.27213,4864150.0
2007-02-23 16:48:00,2.27215,2.27215,2.27194,2.27213,1284673.0
2007-02-23 16:49:00,2.27193,2.27217,2.27193,2.27217,1264629.0
2007-02-23 16:50:00,2.27215,2.27215,2.27193,2.27202,7425066.0
2007-02-23 16:51:00,2.27209,2.27209,2.27182,2.27199,7705088.0
2007-02-23 16:52:00,2.27195,2.2722,2.27192,2.2722,6241671.0
2007-02-23 16:53:00,2.27235,2.2726,2.27224,2.2726,4647524.0
2007-02-23 16:54:00,2.27272,2.27319,2.27272,2.27318,21838619.0
2007-02-23 16:55:00,2.27324,2.27349,2.27324,2.27349,15873649.0
2007-02-23 16:56:00,2.27338,2.27338,2.2732,2.27331,1987495.0
2007-02-23 16:57:00,2.27311,2.27317,2.27296,2.27313,5185808.0
2007-02-23 16:58:00,2.27306,2.27306,2.27234,2.27234,4171004.0
2007-02-23 16:59:00,2.27224,2.27229,2.27205,2.27205,5146297.0
2007-02-23 17:00:00,2.27206,2.2722,2.27196,2.27214,9020669.0
2007-02-23 17:01:00,2.27214,2.2724,2.27214,2.2723,2590699.0
2007-02-23 17:02:00,2.27239,2.27239,2.27218,2.27218,12332855.0
2007-02-23 17:03:00,2.27222,2.2723,2.27213,2.2722,9251920.0
2007-02-23 17:04:00,2.27218,2.27225,2.27215,2.27223,4684131.0
2007-02-23 17:05:00,2.27222,2.27222,2.27179,2.27195,7144159.0
2007-02-23 17:06:00,2.2719,2.2719,2.27159,2.27159,10675937.0
2007-02-23 17:07:00,2.27146,2.27146,2.27117,2.27117,5785309.0
2007-02-23 17:08:00,2.27108,2.27108,2.27091,2.27103,7414374.0
2007-02-23 17:09:00,2.27111,2.27157,2.27111,2.27157,13800996.0
2007-02-23 17:10:00,2.27158,2.27158,2.27121,2.27121,4008314.0
2007-02-23 17:11:00,2.27127,2.27142,2.27118,2.27132,3714674.0
2007-02-23 17:12:00,2.27123,2.27126,2.27106,2.27114,2291807.0
2007-02-23 17:13:00,2.27115,2.27182,2.2711,2.27147,1193846.0
2007-02-23 17:14:00,2.27204,2.27218,2.27189,2.27218,4500673.0
2007-02-23 17:15:00,2.27226,2.27261,2.27223,2.27261,9058381.0
2007-02-23 17:16:00,2.2727,2.27292,2.2727,2.27292,586835.0
2007-02-23 17:17:00,2.27292,2.27325,2.27292,2.27325,8521627.0
2007-02-23 17:18:00,2.27316,2.27316,2.27297,2.27308,4154035.0
2007-02-23 17:19:00,2.27325,2.27329,2.27306,2.2732,3154753.0
2007-02-23 17:20:00,2.27329,2.27347,2.27321,2.27347,25137155.0
2007-02-23 17:21:00,2.27351,2.27353,2.27342,2.27353,6983763.0
2007-02-23 17:22:00,2.27356,2.27356,2.27319,2.27326,2826139.0
2007-02-23 17:23:00,2.27319,2.2738,2.27319,2.2738,3247949.0
2007-02-23 17:24:00,2.27392,2.27423,2.27392,2.27423,2376753.0
2007-02-23 17:25:00,2.27415,2.27419,2.2741,2.27419,2203507.0
2007-02-23 17:26:00,2.27432,2.27448,2.27412,2.27412,4235100.0
2007-02-23 17:27:00,2.27417,2.27417,2.27399,2.27407,2485498.0
2007-02-23 17:28:00,2.27406,2.27429,2.27405,2.27429,7626684.0
2007-02-23 17:29:00,2.27407,2.27407,2.27385,2.27396,3672018.0
2007-02-23 17:30:00,2.27396,2.27424,2.27344,2.27344,7780491.0
2007-02-23 17:31:00,2.27351,2.27363,2.27335,2.27363,5869080.0
2007-02-23 17:32:00,2.27372,2.27381,2.27371,2.27376,4280054.0
2007-02-23 17:33:00,2.27374,2.27388,2.27368,2.27383,10475708.0
2007-02-23 17:34:00,2.27374,2.27393,2.27365,2.27393,2595034.0
2007-02-23 17:35:00,2.274,2.27433,2.27393,2.27433,6151674.0
2007-02-23 17:36:00,2.27443,2.27455,2.27436,2.27455,5359338.0
2007-02-23 17:37:00,2.27462,2.27504,2.27462,2.27504,9198279.0
2007-02-23 17:38:00,2.27512,2.27546,2.27498,2.27546,4832731.0
2007-02-23 17:39:00,2.27381,2.27505,2.27381,2.27487,5343855.0
2007-02-23 17:40:00,2.275,2.27524,2.275,2.27519,7466202.0
2007-02-23 17:41:00,2.2752,2.2752,2.27487,2.27487,21093374.0
2007-02-23 17:42:00,2.27486,2.27517,2.2748,2.27517,2674169.0
2007-02-23 17:43:00,2.27527,2.27591,2.27527,2.27591,694184.0
2007-02-23 17:44:00,2.27596,2.27621,2.27591,2.27614,14801244.0
2007-02-23 17:45:00,2.27587,2.27598,2.27573,2.27582,3091440.0
2007-02-23 17:46:00,2.27574,2.27583,2.27545,2.27545,8013390.0
2007-02-23 17:47:00,2.27538,2.27538,2.27367,2.27518,2126601.0
2007-02-23 17:48:00,2.27514,2.27514,2.27481,2.27507,24316494.0
2007-02-23 17:49:00,2.2751,2.27513,2.27482,2.27482,20115105.0
2007-02-23 17:50:00,2.27472,2.27472,2.27442,2.27442,1814529.0
2007-02-23 17:51:00,2.27431,2.27455,2.27431,2.27441,6023141.0
2007-02-23 17:52:00,2.27455,2.27489,2.27455,2.27487,5927697.0
2007-02-23 17:53:00,2.27478,2.27478,2.27443,2.27443,2534616.0
2007-02-23 17:54:00,2.27434,2.27434,2.27347,2.27347,11836437.0
2007-02-23 17:55:00,2.27352,2.27371,2.27348,2.2737,11633751.0
2007-02-23 17:56:00,2.27371,2.27384,2.27365,2.27384,2664192.0
2007-02-23 17:57:00,2.27389,2.2739,2.27369,2.27369,4919928.0
2007-02-23 17:58:00,2.27363,2.27363,2.27326,2.27337,7245833.0
2007-02-23 17:59:00,2.27336,2.27353,2.27332,2.27347,930566.0
2007-02-23 18:00:00,2.27354,2.27354,2.27327,2.27331,2647108.0
2007-02-23 18:01:00,2.27308,2.27327,2.27281,2.27327,6009312.0
2007-02-23 18:02:00,2.27338,2.27348,2.2732,2.2732,14109531.0
2007-02-23 18:03:00,2.27346,2.27363,2.27346,2.27356,2993008.0
2007-02-23 18:04:00,2.27365,2.2737,2.27348,2.27348,4958891.0
2007-02-23 18:05:00,2.27339,2.27386,2.27339,2.27386,2681045.0
2007-02-23 18:06:00,2.27399,2.27412,2.27399,2.27405,5500850.0
2007-02-23 18:07:00,2.2741,2.27449,2.2741,2.27449,10321421.0
2007-02-23 18:08:00,2.27454,2.27461,2.27439,2.27439,6890886.0
2007-02-23 18:09:00,2.27448,2.27474,2.2744,2.27474,22612036.0
2007-02-23 18:10:00,2.27464,2.27494,2.27458,2.27483,9965317.0
2007-02-23 18:11:00,2.27492,2.27494,2.27486,2.27486,8609513.0
2007-02-23 18:12:00,2.27487,2.27494,2.27471,2.27494,6242671.0
2007-02-23 18:13:00,2.27495,2.27502,2.27482,2.27482,6099199.0
2007-02-23 18:14:00,2.27475,2.27475,2.27452,2.27453,7214999.0
2007-02-23 18:15:00,2.27452,2.27459,2.27446,2.27448,1738744.0
2007-02-23 18:16:00,2.27446,2.27465,2.27436,2.27449,12744693.0
2007-02-23 18:17:00,2.27459,2.27459,2.27442,2.27447,3906234.0
2007-02-23 18:18:00,2.27443,2.27466,2.27443,2.27466,98652.0
2007-02-23 18:19:00,2.27476,2.27534,2.27374,2.27518,3858106.0
2007-02-23 18:20:00,2.27515,2.27515,2.27475,2.27498,1784228.0
2007-02-23 18:21:00,2.27492,2.27492,2.27456,2.27467,26226471.0
2007-02-23 18:22:00,2.27463,2.27494,2.27463,2.27494,11291140.0
2007-02-23 18:23:00,2.27487,2.27491,2.27469,2.27491,934457.0
2007-02-23 18:24:00,2.27484,2.27496,2.27484,2.27496,4098529.0
2007-02-23 18:25:00,2.27496,2.27532,2.27496,2.27532,2319913.0
2007-02-23 18:26:00,2.27542,2.27579,2.27542,2.27579,3368391.0
2007-02-23 18:27:00,2.27573,2.27573,2.27534,2.27534,5420817.0
2007-02-23 18:28:00,2.27518,2.27518,2.27498,2.27503,3266297.0
2007-02-23 18:29:00,2.27495,2.27495,2.27477,2.27477,5939100.0
2007-02-23 18:30:00,2.27486,2.27496,2.27485,2.27495,2839899.0
2007-02-23 18:31:00,2.27503,2.27519,2.27503,2.27509,6316150.0
2007-02-23 18:32:00,2.27524,2.27536,2.27522,2.27536,15843871.0
2007-02-23 18:33:00,2.27549,2.2756,2.27549,2.27554,802447.0
2007-02-23 18:34:00,2.27556,2.27556,2.27541,2.27549,6527300.0
2007-02-23 18:35:00,2.27554,2.27556,2.27531,2.27531,3822648.0
2007-02-23 18:36:00,2.27556,2.27556,2.2754,2.27544,4261083.0
2007-02-23 18:37:00,2.27545,2.27569,2.27539,2.27569,17691901.0
2007-02-23 18:38:00,2.27581,2.27597,2.27581,2.27596,5075765.0
2007-02-23 18:39:00,2.27593,2.27594,2.27584,2.27594,4093841.0
2007-02-23 18:40:00,2.27585,2.27585,2.27542,2.27542,1244814.0
2007-02-23 18:41:00,2.27531,2.27533,2.27521,2.27526,4955911.0
2007-02-23 18:42:00,2.27525,2.2753,2.27516,2.2753,4579180.0
2007-02-23 18:43:00,2.27531,2.27531,2.27525,2.27525,195975.0
2007-02-23 18:44:00,2.27523,2.27523,2.27454,2.27454,5181662.0
2007-02-23 18:45:00,2.27465,2.27472,2.27457,2.27472,12034955.0
2007-02-23 18:46:00,2.27456,2.27473,2.27456,2.27473,735164.0
2007-02-23 18:47:00,2.27468,2.27468,2.27461,2.27463,3074669.0
2007-02-23 18:48:00,2.27459,2.275,2.27459,2.275,7740317.0
2007-02-23 18:49:00,2.27516,2.27529,2.27508,2.27529,5579773.0
2007-02-23 18:50:00,2.27527,2.27537,2.27522,2.27536,967728.0
2007-02-23 18:51:00,2.27541,2.27541,2.27499,2.27503,3712809.0
2007-02-23 18:52:00,2.27519,2.27519,2.27472,2.27515,10560044.0
2007-02-23 18:53:00,2.27517,2.27518,2.27502,2.27506,3959891.0
2007-02-23 18:54:00,2.27495,2.27495,2.27469,2.27494,10636022.0
2007-02-23 18:55:00,2.27514,2.27543,2.2751,2.2751,15406949.0
2007-02-23 18:56:00,2.27497,2.27497,2.27476,2.27484,3258243.0
2007-02-23 18:57:00,2.27488,2.27492,2.27483,2.27492,4265418.0
2007-02-23 18:58:00,2.27493,2.27493,2.2746,2.2746,1451962.0
2007-02-23 18:59:00,2.27452,2.2749,2.27411,2.2749,7474089.0
2007-02-23 19:00:00,2.27477,2.27477,2.27437,2.27437,10211900.0
2007-02-23 19:01:00,2.27451,2.27468,2.27451,2.27453,1414387.0
2007-02-23 19:02:00,2.27457,2.27457,2.27442,2.27442,7110560.0
2007-02-23 19:03:00,2.27442,2.27444,2.27435,2.27437,4236369.0
2007-02-23 19:04:00,2.27437,2.27446,2.27437,2.27446,516355.0
2007-02-23 19:05:00,2.27446,2.27455,2.27446,2.27455,10591531.0
2007-02-23 19:06:00,2.27464,2.27464,2.2745,2.2745,8488261.0
2007-02-23 19:07:00,2.27445,2.27445,2.27427,2.27444,5045639.0
2007-02-23 19:08:00,2.27437,2.2744,2.27437,2.2744,793540.0
2007-02-23 19:09:00,2.2743,2.27434,2.27399,2.27434,3864705.0
2007-02-23 19:10:00,2.27439,2.27449,2.27432,2.27446,12639243.0
2007-02-23 19:11:00,2.27448,2.27452,2.27444,2.27452,6068088.0
2007-02-23 19:12:00,2.27445,2.27448,2.27438,2.27446,2346434.0
2007-02-23 19:13:00,2.27447,2.27481,2.27431,2.27481,1232634.0
2007-02-23 19:14:00,2.27486,2.27491,2.2748,2.2748,1930544.0
2007-02-23 19:15:00,2.27478,2.27485,2.27478,2.27482,3591796.0
2007-02-23 19:16:00,2.27484,2.27492,2.27477,2.27481,3644033.0
2007-02-23 19:17:00,2.2748,2.27483,2.27456,2.27483,2266188.0
2007-02-23 19:19:00,2.27481,2.27504,2.27477,2.27502,16257414.0
2007-02-23 19:20:00,2.27501,2.27501,2.27469,2.27487,15108807.0
2007-02-23 19:21:00,2.27499,2.27516,2.27499,2.27509,6176957.0
2007-02-23 19:22:00,2.27507,2.27507,2.27488,2.27488,8346290.0
2007-02-23 19:23:00,2.27478,2.27484,2.27462,2.27471,6780108.0
2007-02-23 19:24:00,2.2743,2.27466,2.2743,2.27435,5169012.0
2007-02-23 19:25:00,2.27438,2.27443,2.27427,2.27443,4301262.0
2007-02-23 19:26:00,2.27464,2.275,2.27464,2.2747,16890512.0
2007-02-23 19:27:00,2.27453,2.27474,2.27453,2.27474,2264778.0
2007-02-23 19:28:00,2.27492,2.27511,2.27492,2.275,5232088.0
2007-02-23 19:29:00,2.27511,2.27535,2.27501,2.27535,11929448.0
2007-02-23 19:30:00,2.27557,2.27583,2.27557,2.27583,12659844.0
2007-02-23 19:31:00,2.27602,2.27621,2.27602,2.27605,546404.0
2007-02-23 19:32:00,2.27588,2.27602,2.27571,2.27571,13443485.0
2007-02-23 19:33:00,2.2757,2.27586,2.27569,2.27586,7041167.0
2007-02-23 19:34:00,2.27599,2.27613,2.27591,2.27591,9627756.0
2007-02-23 19:35:00,2.27589,2.27589,2.2758,2.2758,954834.0
2007-02-23 19:36:00,2.27574,2.27588,2.27567,2.27588,7993214.0
2007-02-23 19:37:00,2.27591,2.27596,2.27582,2.27596,3804174.0
2007-02-23 19:38:00,2.27591,2.27591,2.27556,2.27556,9716202.0
2007-02-23 19:39:00,2.27554,2.27554,2.27528,2.27528,3207588.0
2007-02-23 19:40:00,2.27515,2.27539,2.27515,2.27539,3529319.0
2007-02-23 19:41:00,2.27556,2.27565,2.27554,2.27565,1534010.0
2007-02-23 19:42:00,2.27558,2.27558,2.27542,2.27553,7698415.0
2007-02-23 19:43:00,2.27557,2.27557,2.2754,2.2755,3232846.0
2007-02-23 19:44:00,2.27555,2.27555,2.27508,2.27508,21406273.0
2007-02-23 19:45:00,2.27504,2.27505,2.27496,2.27498,5822941.0
2007-02-23 19:46:00,2.2749,2.27514,2.2749,2.27514,5372413.0
2007-02-23 19:47:00,2.27525,2.27534,2.27525,2.27527,6321990.0
2007-02-23 19:48:00,2.27523,2.27549,2.27516,2.27549,3076256.0
2007-02-23 19:49:00,2.27549,2.27576,2.27545,2.27576,13357436.0
2007-02-23 19:50:00,2.27579,2.27586,2.2756,2.27586,324399.0
2007-02-23 19:51:00,2.27574,2.27594,2.27574,2.27582,19184093.0
2007-02-23 19:52:00,2.27568,2.27585,2.27564,2.27574,10532878.0
2007-02-23 19:53:00,2.27582,2.27582,2.27556,2.2756,12716027.0
2007-02-23 19:54:00,2.27556,2.27587,2.27556,2.27587,3781512.0
2007-02-23 19:55:00,2.27579,2.27579,2.27561,2.27562,11492217.0
2007-02-23 19:56:00,2.2754,2.27553,2.27533,2.27553,3952486.0
2007-02-23 19:57:00,2.27555,2.27562,2.27541,2.27562,2635001.0
2007-02-23 19:58:00,2.27559,2.27562,2.27548,2.27558,2059303.0
2007-02-23 19:59:00,2.27559,2.2757,2.27549,2.2757,3688275.0
2007-02-23 20:00:00,2.27574,2.27575,2.27565,2.2757,2437710.0
2007-02-23 20:01:00,2.27585,2.27593,2.27579,2.27579,2068011.0
2007-02-23 20:02:00,2.27585,2.27597,2.2758,2.27597,7887770.0
2007-02-23 20:03:00,2.27605,2.27609,2.27596,2.27596,8425359.0
2007-02-23 20:04:00,2.27598,2.27606,2.27586,2.27606,4965988.0
2007-02-23 20:05:00,2.27606,2.27617,2.27606,2.27617,906897.0
2007-02-23 20:06:00,2.27623,2.27648,2.27612,2.27648,10799227.0
2007-02-23 20:07:00,2.27654,2.27694,2.27654,2.27694,8272640.0
2007-02-23 20:08:00,2.27678,2.27694,2.27673,2.27673,10984953.0
2007-02-23 20:09:00,2.27667,2.27667,2.27648,2.27648,2394440.0
2007-02-23 20:12:00,2.2764,2.2764,2.27616,2.27626,2472806.0
2007-02-23 20:13:00,2.27628,2.27634,2.2762,2.27631,8812278.0
2007-02-23 20:14:00,2.27634,2.27634,2.27604,2.27604,13686664.0
2007-02-23 20:15:00,2.2757,2.2759,2.2757,2.2759,2357415.0
2007-02-23 20:17:00,2.27581,2.27602,2.27581,2.27602,1659904.0
2007-02-23 20:18:00,2.27599,2.27599,2.27575,2.27596,4649641.0
2007-02-23 20:19:00,2.27589,2.27589,2.27568,2.27585,28444833.0
2007-02-23 20:20:00,2.27576,2.27576,2.2757,2.2757,81408.0
2007-02-23 20:21:00,2.27555,2.27555,2.27548,2.27548,1493003.0
2007-02-23 20:22:00,2.27559,2.27568,2.27559,2.27567,2516433.0
2007-02-23 20:23:00,2.27575,2.27587,2.27573,2.27579,1014608.0
2007-02-23 20:24:00,2.27593,2.27606,2.27584,2.27587,1877979.0
2007-02-23 20:25:00,2.27591,2.27607,2.27573,2.27607,6142771.0
2007-02-23 20:26:00,2.27616,2.2764,2.27614,2.2764,12077343.0
2007-02-23 20:27:00,2.27649,2.2767,2.27647,2.27647,475730.0
2007-02-23 20:28:00,2.27627,2.27627,2.27611,2.27623,14840683.0
2007-02-23 20:29:00,2.27625,2.27643,2.27611,2.27643,4944966.0
2007-02-23 20:30:00,2.27645,2.27661,2.27639,2.27661,5825087.0
2007-02-23 20:31:00,2.27679,2.27684,2.2766,2.2766,7375236.0
2007-02-23 20:32:00,2.27648,2.27652,2.27626,2.27626,1783288.0
2007-02-23 20:33:00,2.27627,2.27636,2.27627,2.27635,6893832.0
2007-02-23 20:34:00,2.27635,2.27636,2.27627,2.27636,17974086.0
2007-02-23 20:35:00,2.27652,2.27668,2.27652,2.27668,1822533.0
2007-02-23 20:36:00,2.27671,2.27672,2.27649,2.27649,341073.0
2007-02-23 20:37:00,2.2765,2.27659,2.27648,2.27659,8214109.0
2007-02-23 20:38:00,2.27664,2.27678,2.27664,2.27678,3314870.0
2007-02-23 20:39:00,2.27675,2.27681,2.27662,2.27669,2053095.0
2007-02-23 20:40:00,2.27664,2.27664,2.27642,2.27653,2932519.0
2007-02-23 20:41:00,2.27649,2.27649,2.27611,2.27611,12205539.0
2007-02-23 20:42:00,2.27639,2.27651,2.27629,2.27629,3088421.0
2007-02-23 20:43:00,2.27637,2.27649,2.27626,2.2763,3784030.0
2007-02-23 20:44:00,2.27627,2.27627,2.27612,2.27612,4498116.0
2007-02-23 20:45:00,2.27618,2.27618,2.2761,2.2761,5457112.0
2007-02-23 20:46:00,2.27612,2.27618,2.27612,2.27618,3623071.0
2007-02-23 20:47:00,2.27617,2.27617,2.2761,2.2761,1086544.0
2007-02-23 20:48:00,2.27611,2.27615,2.27611,2.27615,5732101.0
2007-02-23 20:49:00,2.27614,2.27637,2.27611,2.27637,4037301.0
2007-02-23 20:51:00,2.27648,2.27659,2.27646,2.27646,4141408.0
2007-02-23 20:52:00,2.27646,2.2766,2.27646,2.2766,3904141.0
2007-02-23 20:53:00,2.27659,2.27686,2.27653,2.27667,1647260.0
2007-02-23 20:54:00,2.27653,2.27653,2.27645,2.27651,1330465.0
2007-02-23 20:55:00,2.27634,2.27654,2.27628,2.27654,9016294.0
2007-02-23 20:56:00,2.27655,2.27671,2.27655,2.27671,351964.0
2007-02-23 20:57:00,2.27674,2.27678,2.27672,2.27673,4943134.0
2007-02-23 20:58:00,2.27664,2.27664,2.27639,2.27639,3909355.0
2007-02-23 20:59:00,2.27623,2.27624,2.2761,2.27624,8972979.0
2007-02-23 21:00:00,2.27627,2.27658,2.276,2.27658,7094428.0
2007-02-23 21:02:00,2.27643,2.27683,2.27643,2.2766,2051138.0
2007-02-23 21:03:00,2.27639,2.27639,2.27618,2.27627,12873681.0
2007-02-23 21:04:00,2.27619,2.27619,2.27605,2.27611,2275574.0
2007-02-23 21:05:00,2.27604,2.27605,2.2759,2.27601,5245925.0
2007-02-23 21:06:00,2.27598,2.27598,2.27594,2.27594,706916.0
2007-02-23 21:07:00,2.27592,2.27593,2.27584,2.27584,705008.0
2007-02-23 21:08:00,2.27581,2.27581,2.27561,2.27567,7204541.0
2007-02-23 21:09:00,2.27573,2.27592,2.27573,2.27585,28057067.0
2007-02-23 21:10:00,2.27588,2.27592,2.2758,2.27583,3258483.0
2007-02-23 21:11:00,2.2759,2.2759,2.27578,2.27585,2887060.0
2007-02-23 21:12:00,2.27574,2.27574,2.27563,2.27565,6658802.0
2007-02-23 21:13:00,2.27569,2.27577,2.27569,2.27577,3332908.0
2007-02-23 21:14:00,2.27575,2.27575,2.27563,2.27563,1205627.0
2007-02-23 21:15:00,2.27562,2.27562,2.27534,2.2755,2776186.0
2007-02-23 21:17:00,2.2755,2.27561,2.2755,2.27561,1751164.0
2007-02-23 21:18:00,2.2756,2.27568,2.2756,2.27568,697448.0
2007-02-23 21:19:00,2.27574,2.2758,2.27574,2.2758,6695543.0
2007-02-23 21:20:00,2.27571,2.2758,2.27571,2.2758,2232086.0
2007-02-23 21:21:00,2.27593,2.27596,2.27578,2.27578,1653457.0
2007-02-23 21:22:00,2.2759,2.27602,2.27573,2.27602,4582542.0
2007-02-23 21:23:00,2.27609,2.27614,2.27596,2.27596,2357612.0
2007-02-23 21:24:00,2.27595,2.27595,2.27573,2.27573,6781588.0
2007-02-23 21:25:00,2.27574,2.27574,2.27543,2.27543,3347003.0
2007-02-23 21:26:00,2.27547,2.27547,2.2753,2.27534,5258424.0
2007-02-23 21:27:00,2.27527,2.27527,2.275,2.27522,1390288.0
2007-02-23 21:28:00,2.27524,2.27531,2.27519,2.27531,4670722.0
2007-02-23 21:29:00,2.27538,2.27538,2.27501,2.27501,6785391.0
2007-02-23 21:30:00,2.27491,2.27506,2.27491,2.275,5282003.0
2007-02-23 21:31:00,2.27504,2.27513,2.275,2.27508,11622363.0
2007-02-23 21:32:00,2.27508,2.27508,2.27483,2.27483,5548027.0
2007-02-23 21:33:00,2.2745,2.27487,2.2745,2.27478,13271757.0
2007-02-23 21:34:00,2.27494,2.27503,2.27473,2.27473,3431404.0
2007-02-23 21:35:00,2.2746,2.2746,2.27447,2.27452,1070498.0
2007-02-23 21:36:00,2.27465,2.27504,2.27465,2.27504,4047120.0
2007-02-23 21:37:00,2.27498,2.27509,2.27491,2.27491,4267881.0
2007-02-23 21:38:00,2.27451,2.27505,2.27347,2.27504,2028721.0
2007-02-23 21:39:00,2.27513,2.27522,2.27495,2.27522,2097650.0
2007-02-23 21:40:00,2.2752,2.27564,2.2752,2.27564,9062484.0
2007-02-23 21:41:00,2.27563,2.27563,2.27541,2.27541,17029455.0
2007-02-23 21:42:00,2.27539,2.27546,2.27531,2.27546,1924041.0
2007-02-23 21:43:00,2.2756,2.27563,2.2756,2.2756,4007092.0
2007-02-23 21:44:00,2.27554,2.27554,2.27533,2.27539,3975317.0
2007-02-23 21:45:00,2.27524,2.2754,2.27524,2.27531,7057558.0
2007-02-23 21:46:00,2.27525,2.27554,2.27525,2.27554,6705000.0
2007-02-23 21:47:00,2.27559,2.27587,2.27559,2.27587,7211308.0
2007-02-23 21:48:00,2.2758,2.2758,2.27542,2.27547,11423479.0
2007-02-23 21:49:00,2.27548,2.27562,2.27544,2.27562,8118777.0
2007-02-23 21:50:00,2.27567,2.27573,2.27559,2.27573,8382715.0
2007-02-23 21:51:00,2.27575,2.27582,2.27568,2.27568,724855.0
2007-02-23 21:52:00,2.27577,2.27584,2.27563,2.2758,5263350.0
2007-02-23 21:53:00,2.27579,2.27595,2.27577,2.27595,10719342.0
2007-02-23 21:54:00,2.276,2.27623,2.276,2.27607,17300198.0
2007-02-23 21:55:00,2.27606,2.27606,2.27567,2.27567,7619162.0
2007-02-23 21:56:00,2.27585,2.27602,2.27572,2.27602,11740524.0
2007-02-23 21:57:00,2.27601,2.27601,2.27567,2.27567,3853675.0
2007-02-23 21:58:00,2.27574,2.27577,2.27544,2.27577,2736320.0
2007-02-23 21:59:00,2.27595,2.27614,2.27585,2.27589,9382171.0
2007-02-23 22:00:00,2.27581,2.27581,2.27557,2.2757,14178676.0
2007-02-23 22:01:00,2.27575,2.27583,2.27569,2.27583,1349322.0
2007-02-23 22:02:00,2.27583,2.27583,2.27561,2.2758,3454080.0
2007-02-23 22:03:00,2.27601,2.27611,2.27592,2.27592,1614488.0
2007-02-23 22:04:00,2.2759,2.2759,2.27586,2.27586,308825.0
2007-02-23 22:05:00,2.27582,2.27582,2.2758,2.2758,865075.0
2007-02-23 22:06:00,2.27564,2.27574,2.27561,2.27561,8349952.0
2007-02-23 22:07:00,2.27556,2.27556,2.27522,2.27522,6462419.0
2007-02-23 22:08:00,2.27532,2.27532,2.27499,2.27499,6094293.0
2007-02-23 22:09:00,2.27485,2.27488,2.27485,2.27487,6922171.0
2007-02-23 22:10:00,2.27501,2.27514,2.27501,2.27506,4303561.0
2007-02-23 22:11:00,2.2748,2.27524,2.2748,2.27524,1467848.0
2007-02-23 22:12:00,2.27527,2.27562,2.27527,2.27562,1080484.0
2007-02-23 22:13:00,2.27556,2.27556,2.27533,2.27533,1010623.0
2007-02-23 22:14:00,2.27531,2.27531,2.2751,2.2751,2615327.0
2007-02-23 22:16:00,2.27498,2.27528,2.27498,2.27528,2851884.0
2007-02-23 22:17:00,2.27517,2.27557,2.27517,2.27557,2958635.0
2007-02-23 22:18:00,2.27551,2.27556,2.27532,2.27535,4029505.0
2007-02-23 22:19:00,2.27527,2.27527,2.27508,2.27523,16382337.0
2007-02-23 22:20:00,2.27518,2.27518,2.27496,2.275,5316859.0
2007-02-23 22:21:00,2.27494,2.27494,2.27482,2.27494,1111260.0
2007-02-23 22:22:00,2.27495,2.27507,2.27467,2.27467,1835556.0
2007-02-23 22:24:00,2.27472,2.27473,2.2746,2.2746,1545941.0
2007-02-23 22:25:00,2.27469,2.27469,2.27461,2.27461,2430035.0
2007-02-23 22:26:00,2.27459,2.27466,2.27459,2.27466,2795897.0
2007-02-23 22:27:00,2.27473,2.27486,2.27471,2.27476,1804438.0
2007-02-23 22:28:00,2.27482,2.27483,2.2744,2.27477,2953617.0
2007-02-23 22:29:00,2.27462,2.27471,2.27453,2.27471,1362456.0
2007-02-23 22:30:00,2.27475,2.27482,2.27463,2.27463,6274329.0
2007-02-23 22:31:00,2.27453,2.27453,2.2742,2.27441,4581165.0
2007-02-23 22:32:00,2.2743,2.27433,2.2743,2.2743,2256725.0
2007-02-23 22:33:00,2.27425,2.27436,2.27425,2.27431,11563487.0
2007-02-23 22:34:00,2.27425,2.27442,2.27423,2.27442,12363065.0
2007-02-23 22:35:00,2.27439,2.27439,2.2742,2.2742,6591975.0
2007-02-23 22:36:00,2.2742,2.2742,2.27409,2.27409,15238225.0
2007-02-23 22:37:00,2.27406,2.27425,2.27406,2.27425,9670585.0
2007-02-23 22:38:00,2.27433,2.27436,2.27416,2.27428,10560306.0
2007-02-23 22:39:00,2.2744,2.27477,2.27438,2.27477,2415076.0
2007-02-23 22:40:00,2.27465,2.27495,2.27465,2.27495,2523491.0
2007-02-23 22:41:00,2.27499,2.27499,2.27463,2.27468,2731011.0
2007-02-23 22:42:00,2.27474,2.27498,2.27472,2.27498,20232897.0
2007-02-23 22:43:00,2.27503,2.27507,2.27495,2.27503,17017829.0
2007-02-23 22:44:00,2.27506,2.2751,2.27496,2.27503,6523985.0
2007-02-23 22:45:00,2.27508,2.27517,2.27494,2.27517,5267072.0
2007-02-23 22:46:00,2.27521,2.27554,2.27521,2.27554,2697330.0
2007-02-23 22:48:00,2.27555,2.27555,2.27523,2.27523,12285992.0
2007-02-23 22:49:00,2.27516,2.27554,2.27516,2.27554,1799890.0
2007-02-23 22:52:00,2.27555,2.27555,2.27535,2.27543,6692900.0
2007-02-23 22:53:00,2.2754,2.2754,2.27518,2.27529,6407170.0
2007-02-23 22:54:00,2.27507,2.27522,2.27507,2.27513,24042109.0
2007-02-23 22:55:00,2.27519,2.27524,2.27501,2.27501,23438609.0
2007-02-23 22:56:00,2.27515,2.2752,2.27514,2.2752,5633507.0
2007-02-23 22:57:00,2.27509,2.2751,2.27496,2.27496,8506474.0
2007-02-23 22:58:00,2.27493,2.27518,2.27463,2.27518,2184943.0
2007-02-23 22:59:00,2.27514,2.27522,2.27514,2.27515,3831274.0
2007-02-23 23:00:00,2.27499,2.27506,2.27485,2.27485,3928784.0
2007-02-23 23:01:00,2.27482,2.27484,2.27472,2.27484,6894456.0
2007-02-23 23:02:00,2.27488,2.27506,2.27487,2.27506,3779625.0
2007-02-23 23:03:00,2.27503,2.27503,2.27477,2.27481,1863188.0
2007-02-23 23:04:00,2.27482,2.2749,2.27479,2.27485,13575802.0
2007-02-23 23:05:00,2.27479,2.27495,2.27479,2.27495,8098926.0
2007-02-23 23:06:00,2.275,2.2751,2.275,2.2751,1743968.0
2007-02-23 23:07:00,2.27509,2.27509,2.27493,2.27504,4017103.0
2007-02-23 23:08:00,2.27507,2.27507,2.27464,2.27464,1920083.0
2007-02-23 23:09:00,2.27464,2.27471,2.27451,2.27471,7758088.0
2007-02-23 23:10:00,2.27463,2.27477,2.27463,2.27467,8336183.0
2007-02-23 23:11:00,2.2747,2.2747,2.27463,2.27463,1685120.0
2007-02-23 23:12:00,2.27465,2.27468,2.27465,2.27468,733043.0
2007-02-23 23:13:00,2.27479,2.27485,2.27477,2.27485,8885842.0
2007-02-23 23:14:00,2.27488,2.2751,2.27488,2.2751,8071386.0
2007-02-23 23:15:00,2.27506,2.27506,2.27481,2.27495,8426007.0
2007-02-23 23:16:00,2.27489,2.27489,2.27475,2.27484,3094878.0
2007-02-23 23:17:00,2.27482,2.27486,2.2748,2.2748,8703289.0
2007-02-23 23:18:00,2.27473,2.27484,2.27467,2.27484,1247623.0
2007-02-23 23:19:00,2.2748,2.2748,2.2745,2.27468,7903415.0
2007-02-23 23:20:00,2.27474,2.27488,2.27474,2.2748,12157757.0
2007-02-23 23:21:00,2.27493,2.27509,2.27493,2.27503,2093267.0
2007-02-23 23:22:00,2.27509,2.27521,2.27501,2.27521,5917539.0
2007-02-23 23:23:00,2.27528,2.27535,2.27528,2.2753,6697242.0
2007-02-23 23:24:00,2.2753,2.27533,2.2753,2.27533,343192.0
2007-02-23 23:25:00,2.2753,2.2753,2.27526,2.27526,463368.0
2007-02-23 23:26:00,2.27528,2.27528,2.27505,2.27518,4990081.0
2007-02-23 23:27:00,2.27513,2.27528,2.27507,2.27527,15130391.0
2007-02-23 23:28:00,2.27528,2.27528,2.27504,2.27507,3649815.0
2007-02-23 23:29:00,2.27509,2.27519,2.27503,2.27503,6499844.0
2007-02-23 23:30:00,2.27522,2.27559,2.27522,2.27559,1470774.0
2007-02-23 23:31:00,2.27565,2.27599,2.27562,2.27587,5961297.0
2007-02-23 23:32:00,2.27594,2.27607,2.27583,2.27607,2201958.0
2007-02-23 23:33:00,2.27607,2.27616,2.27595,2.27616,7025838.0
2007-02-23 23:34:00,2.27622,2.27639,2.27622,2.27629,2088427.0
2007-02-23 23:35:00,2.27625,2.27625,2.27598,2.27598,2967704.0
2007-02-23 23:36:00,2.27598,2.27612,2.27598,2.27611,6723185.0
2007-02-23 23:37:00,2.27596,2.27596,2.27564,2.27564,13796575.0
2007-02-23 23:38:00,2.27574,2.27597,2.27574,2.27597,2417248.0
2007-02-23 23:39:00,2.276,2.27625,2.27593,2.27625,5927960.0
2007-02-23 23:40:00,2.27621,2.27621,2.27595,2.2761,1847146.0
2007-02-23 23:41:00,2.27616,2.27624,2.2761,2.2761,1473681.0
2007-02-23 23:42:00,2.27627,2.27638,2.27625,2.27638,11621074.0
2007-02-23 23:43:00,2.27647,2.27647,2.27631,2.27631,3369764.0
2007-02-23 23:44:00,2.27637,2.2767,2.27637,2.2767,7536413.0
2007-02-23 23:45:00,2.27651,2.27661,2.27617,2.27617,10606460.0
2007-02-23 23:46:00,2.27621,2.27644,2.27621,2.27644,4823366.0
2007-02-23 23:47:00,2.27646,2.27676,2.27646,2.27671,3220841.0
2007-02-23 23:49:00,2.27661,2.27666,2.27651,2.27666,7060451.0
2007-02-23 23:50:00,2.27666,2.27681,2.27666,2.27674,6549436.0
2007-02-23 23:52:00,2.27658,2.27675,2.27658,2.27675,10045248.0
2007-02-23 23:53:00,2.27672,2.27672,2.27662,2.27662,527473.0
2007-02-23 23:54:00,2.27663,2.27686,2.27663,2.27686,6278936.0
2007-02-23 23:55:00,2.27696,2.27708,2.27691,2.27702,23541747.0
2007-02-23 23:56:00,2.27713,2.27713,2.27677,2.27703,2792847.0
2007-02-23 23:57:00,2.27701,2.27739,2.27701,2.27733,7703279.0
2007-02-23 23:58:00,2.27736,2.27736,2.27711,2.27711,8831487.0
2007-02-23 23:59:00,2.27715,2.27717,2.27708,2.27708,5232182.0
2007-02-26 00:02:00,2.27604,2.27611,2.27581,2.27581,17724754.0
2007-02-26 00:03:00,2.27579,2.27596,2.27579,2.27583,4243273.0
2007-02-26 00:04:00,2.27581,2.27592,2.27581,2.2759,564068.0
2007-02-26 00:05:00,2.27585,2.276,2.27585,2.276,9357683.0
2007-02-26 00:06:00,2.276,2.27607,2.27591,2.27595,12111126.0
2007-02-26 00:07:00,2.27601,2.27601,2.27598,2.27598,173002.0
2007-02-26 00:08:00,2.27611,2.27611,2.27597,2.27597,500501.0
2007-02-26 00:09:00,2.27584,2.27616,2.27584,2.27612,419689.0
2007-02-26 00:10:00,2.27619,2.2764,2.27616,2.2764,2283524.0
2007-02-26 00:11:00,2.27644,2.27644,2.276,2.27613,7111207.0
2007-02-26 00:12:00,2.27623,2.27655,2.27614,2.27655,2685466.0
2007-02-26 00:14:00,2.27635,2.27636,2.27631,2.27636,381969.0
2007-02-26 00:16:00,2.27623,2.27623,2.27597,2.27597,2823811.0
2007-02-26 00:21:00,2.27592,2.27613,2.27583,2.27583,4360289.0
2007-02-26 00:22:00,2.27585,2.27599,2.2758,2.27596,9337935.0
2007-02-26 00:23:00,2.27599,2.27611,2.27589,2.27602,5337579.0
2007-02-26 00:24:00,2.27619,2.27636,2.27619,2.27636,3654352.0
2007-02-26 00:25:00,2.27633,2.27633,2.27605,2.27606,7384243.0
2007-02-26 00:26:00,2.27622,2.27639,2.27622,2.27637,6630416.0
2007-02-26 00:27:00,2.27643,2.27659,2.27635,2.27659,9076610.0
2007-02-26 00:28:00,2.27654,2.27669,2.27648,2.27669,5285913.0
2007-02-26 00:29:00,2.27672,2.27686,2.27665,2.27686,1894554.0
2007-02-26 00:30:00,2.27691,2.27717,2.27687,2.27717,1931343.0
2007-02-26 00:31:00,2.27716,2.27716,2.2768,2.2768,4448956.0
2007-02-26 00:32:00,2.27685,2.27698,2.27683,2.27698,5414304.0
2007-02-26 00:33:00,2.27699,2.27718,2.27699,2.27718,11755179.0
2007-02-26 00:34:00,2.27726,2.27753,2.27726,2.27753,1969071.0
2007-02-26 00:35:00,2.27756,2.27762,2.27739,2.27739,21496499.0
2007-02-26 00:36:00,2.27744,2.27756,2.27736,2.27751,6104760.0
2007-02-26 00:38:00,2.2775,2.2775,2.27739,2.27748,1166139.0
2007-02-26 00:39:00,2.27748,2.27748,2.27605,2.27605,576711.0
2007-02-26 00:40:00,2.27742,2.27759,2.27741,2.2775,6165724.0
2007-02-26 00:41:00,2.27753,2.27755,2.27747,2.27755,4612807.0
2007-02-26 00:42:00,2.27747,2.27751,2.27739,2.27747,724603.0
2007-02-26 00:43:00,2.27749,2.27755,2.27733,2.27739,4650952.0
2007-02-26 00:44:00,2.27741,2.27741,2.2771,2.27719,969382.0
2007-02-26 00:46:00,2.27712,2.27737,2.27712,2.27723,8209059.0
2007-02-26 00:47:00,2.27722,2.27722,2.27698,2.27705,1623723.0
2007-02-26 00:48:00,2.27708,2.27708,2.27684,2.27684,17376798.0
2007-02-26 00:49:00,2.27676,2.27676,2.27664,2.27666,6211575.0
2007-02-26 00:50:00,2.27651,2.27683,2.27651,2.27683,16273488.0
2007-02-26 00:56:00,2.27689,2.27698,2.27684,2.27684,931662.0
2007-02-26 00:57:00,2.27691,2.27708,2.27683,2.27708,6236251.0
2007-02-26 00:58:00,2.27714,2.27724,2.27714,2.27724,5581487.0
2007-02-26 00:59:00,2.27727,2.27746,2.27727,2.27745,11916914.0
2007-02-26 01:00:00,2.27744,2.27744,2.27726,2.27727,919100.0
2007-02-26 01:01:00,2.27726,2.27726,2.27699,2.27711,3222188.0
2007-02-26 01:02:00,2.27705,2.27705,2.27682,2.27704,10656186.0
2007-02-26 01:03:00,2.27709,2.27765,2.27704,2.27765,7296183.0
2007-02-26 01:04:00,2.27765,2.2779,2.2776,2.2776,4623225.0
2007-02-26 01:05:00,2.27753,2.27753,2.27725,2.27725,15026526.0
2007-02-26 01:06:00,2.27723,2.27739,2.27723,2.27739,6106758.0
2007-02-26 01:07:00,2.27743,2.27763,2.27743,2.27763,1798458.0
2007-02-26 01:08:00,2.27746,2.27746,2.27703,2.27703,1845813.0
2007-02-26 01:09:00,2.27689,2.27707,2.27689,2.27696,680321.0
2007-02-26 01:10:00,2.27686,2.27686,2.27612,2.27612,1732694.0
2007-02-26 01:11:00,2.27634,2.27655,2.27634,2.27655,388388.0
2007-02-26 01:12:00,2.27665,2.27672,2.2766,2.27671,2889677.0
2007-02-26 01:13:00,2.27675,2.27675,2.27655,2.27655,9943465.0
2007-02-26 01:14:00,2.27648,2.27648,2.27638,2.27638,4435433.0
2007-02-26 01:16:00,2.2764,2.27644,2.27637,2.27643,3157536.0
2007-02-26 01:17:00,2.27642,2.27644,2.27636,2.27637,4410742.0
2007-02-26 01:18:00,2.27648,2.27686,2.27641,2.27641,3968874.0
2007-02-26 01:19:00,2.27639,2.2766,2.27639,2.2766,1536456.0
2007-02-26 01:20:00,2.27661,2.27668,2.27653,2.27668,9176657.0
2007-02-26 01:21:00,2.27669,2.27683,2.27669,2.27676,1551012.0
2007-02-26 01:22:00,2.27669,2.27669,2.27632,2.27632,762203.0
2007-02-26 01:23:00,2.27641,2.27641,2.27627,2.27632,11796487.0
2007-02-26 01:25:00,2.27617,2.27636,2.27617,2.27623,15042271.0
2007-02-26 01:26:00,2.27613,2.27613,2.27597,2.27597,1346608.0
2007-02-26 01:27:00,2.27598,2.27616,2.27598,2.27616,9796181.0
2007-02-26 01:28:00,2.27621,2.27637,2.27621,2.27634,5862833.0
2007-02-26 01:29:00,2.27639,2.27662,2.27639,2.27662,8649160.0
2007-02-26 01:30:00,2.27654,2.27654,2.27631,2.27631,20012043.0
2007-02-26 01:31:00,2.2763,2.27659,2.2763,2.27659,6462182.0
2007-02-26 01:32:00,2.27663,2.27696,2.27663,2.27696,2469490.0
2007-02-26 01:34:00,2.27678,2.27686,2.27678,2.27682,145187.0
2007-02-26 01:35:00,2.27684,2.27684,2.27653,2.27653,5877317.0
2007-02-26 01:36:00,2.27642,2.27642,2.27609,2.27609,4656892.0
2007-02-26 01:37:00,2.27617,2.27626,2.27594,2.27594,9842338.0
2007-02-26 01:38:00,2.27603,2.27622,2.27593,2.27593,17758726.0
2007-02-26 01:39:00,2.27604,2.27614,2.27593,2.27614,955495.0
2007-02-26 01:40:00,2.27616,2.27626,2.27615,2.27619,7615984.0
2007-02-26 01:41:00,2.27626,2.27644,2.27626,2.27644,1540362.0
2007-02-26 01:42:00,2.27652,2.27658,2.27642,2.27645,2742467.0
2007-02-26 01:43:00,2.27643,2.27643,2.27612,2.27612,889746.0
2007-02-26 01:44:00,2.2761,2.27613,2.27604,2.27612,1673613.0
2007-02-26 01:46:00,2.27618,2.2763,2.27614,2.27628,10413187.0
2007-02-26 01:47:00,2.27632,2.27641,2.27623,2.27623,1815691.0
2007-02-26 01:48:00,2.27626,2.27626,2.27598,2.27603,3947952.0
2007-02-26 01:49:00,2.27602,2.27615,2.2758,2.2758,9606665.0
2007-02-26 01:50:00,2.27571,2.27571,2.27548,2.27548,1792362.0
2007-02-26 01:51:00,2.27554,2.27554,2.27543,2.27543,5395566.0
2007-02-26 01:52:00,2.27524,2.27535,2.27519,2.27535,14679485.0
2007-02-26 01:53:00,2.27526,2.27563,2.27517,2.27563,3259003.0
2007-02-26 01:55:00,2.27543,2.27571,2.27543,2.2756,9754491.0
2007-02-26 01:56:00,2.27555,2.27555,2.27535,2.2754,4637439.0
2007-02-26 01:57:00,2.27542,2.27542,2.27529,2.27531,7745333.0
2007-02-26 01:58:00,2.2753,2.2753,2.27503,2.2751,1235870.0
2007-02-26 02:00:00,2.27463,2.2747,2.27448,2.27448,15021607.0
2007-02-26 02:01:00,2.27452,2.27461,2.27424,2.27461,1196157.0
2007-02-26 02:02:00,2.27459,2.27476,2.27459,2.27476,4638801.0
2007-02-26 02:03:00,2.27472,2.27472,2.27457,2.27457,4217004.0
2007-02-26 02:04:00,2.27456,2.27456,2.27409,2.27409,10073832.0
2007-02-26 02:07:00,2.27441,2.27441,2.2743,2.2743,15219786.0
2007-02-26 02:10:00,2.2744,2.27446,2.2743,2.27446,8799730.0
2007-02-26 02:11:00,2.27444,2.27451,2.27431,2.27448,4154425.0
2007-02-26 02:12:00,2.27441,2.27452,2.27438,2.27445,1967802.0
2007-02-26 02:13:00,2.27449,2.27473,2.27444,2.27473,1980394.0
2007-02-26 02:14:00,2.27477,2.27489,2.27477,2.27481,2808077.0
2007-02-26 02:15:00,2.27491,2.27491,2.27472,2.27481,1805798.0
2007-02-26 02:16:00,2.27492,2.27522,2.2749,2.2752,1615058.0
2007-02-26 02:17:00,2.27503,2.2751,2.27503,2.27505,2499970.0
2007-02-26 02:18:00,2.27499,2.27499,2.27475,2.27484,1554350.0
2007-02-26 02:19:00,2.27477,2.27481,2.27471,2.27478,7120404.0
2007-02-26 02:20:00,2.27487,2.27497,2.27483,2.27491,1025760.0
2007-02-26 02:21:00,2.27479,2.27495,2.27479,2.27495,16665469.0
2007-02-26 02:22:00,2.27486,2.27516,2.27486,2.27516,10009498.0
2007-02-26 02:23:00,2.27505,2.27523,2.27505,2.27523,4899931.0
2007-02-26 02:24:00,2.27532,2.27554,2.27532,2.27552,6028634.0
2007-02-26 02:25:00,2.27541,2.27541,2.27509,2.27509,156149.0
2007-02-26 02:26:00,2.27525,2.27525,2.27522,2.27525,1136123.0
2007-02-26 02:27:00,2.27529,2.27544,2.2752,2.27544,2924279.0
2007-02-26 02:28:00,2.27552,2.27559,2.27548,2.2755,6280671.0
2007-02-26 02:29:00,2.27553,2.27567,2.27553,2.27556,18983157.0
2007-02-26 02:30:00,2.27568,2.27577,2.2756,2.27577,7116746.0
2007-02-26 02:32:00,2.27582,2.27582,2.27567,2.27575,9224277.0
2007-02-26 02:33:00,2.27563,2.27572,2.27553,2.27572,1455322.0
2007-02-26 02:34:00,2.27579,2.27601,2.27579,2.27601,15396389.0
2007-02-26 02:36:00,2.27619,2.2765,2.27618,2.27643,4716912.0
2007-02-26 02:38:00,2.27642,2.27642,2.27629,2.27629,1596842.0
2007-02-26 02:39:00,2.27628,2.27628,2.27596,2.27596,9041933.0
2007-02-26 02:41:00,2.27611,2.27615,2.27605,2.27605,111898.0
2007-02-26 02:42:00,2.27587,2.27587,2.27579,2.2758,4598357.0
2007-02-26 02:43:00,2.27571,2.27571,2.27542,2.27542,19956406.0
2007-02-26 02:44:00,2.27536,2.27552,2.27536,2.27545,6848945.0
2007-02-26 02:45:00,2.27547,2.27547,2.2753,2.2753,8410871.0
2007-02-26 02:46:00,2.27528,2.27534,2.2752,2.27534,9974385.0
2007-02-26 02:47:00,2.27526,2.27541,2.2752,2.27541,2687071.0
2007-02-26 02:48:00,2.27544,2.27562,2.27541,2.27562,3429297.0
2007-02-26 02:49:00,2.2753,2.2756,2.27517,2.27518,1827738.0
2007-02-26 02:50:00,2.27519,2.27541,2.27519,2.27541,644916.0
2007-02-26 02:51:00,2.27547,2.27572,2.27547,2.27572,2529112.0
2007-02-26 02:52:00,2.27572,2.27611,2.27572,2.27611,3611147.0
2007-02-26 02:53:00,2.2761,2.2761,2.27582,2.27582,1457311.0
2007-02-26 02:54:00,2.27567,2.27592,2.27567,2.27585,15723056.0
2007-02-26 02:55:00,2.27596,2.27607,2.27596,2.27604,4881456.0
2007-02-26 02:56:00,2.27609,2.27614,2.27602,2.27614,7277262.0
2007-02-26 02:57:00,2.27611,2.27611,2.27593,2.27605,10744287.0
2007-02-26 02:58:00,2.27611,2.27642,2.27603,2.27642,3479685.0
2007-02-26 02:59:00,2.27649,2.27668,2.27649,2.27666,930921.0
2007-02-26 03:00:00,2.27665,2.27674,2.27661,2.27661,7281391.0
2007-02-26 03:01:00,2.27659,2.2767,2.27659,2.2766,5040033.0
2007-02-26 03:02:00,2.27659,2.27665,2.2765,2.27651,6296064.0
2007-02-26 03:03:00,2.27642,2.27679,2.27642,2.27679,945370.0
2007-02-26 03:04:00,2.27682,2.27702,2.27682,2.27702,11741835.0
2007-02-26 03:05:00,2.27698,2.27706,2.27696,2.27706,5553853.0
2007-02-26 03:06:00,2.27698,2.27698,2.27667,2.27675,13568594.0
2007-02-26 03:07:00,2.2768,2.27692,2.27667,2.27692,2685676.0
2007-02-26 03:08:00,2.27685,2.27694,2.27678,2.27694,9858840.0
2007-02-26 03:09:00,2.27695,2.27696,2.27676,2.27676,16677075.0
2007-02-26 03:10:00,2.27692,2.27702,2.27685,2.27692,6459622.0
2007-02-26 03:11:00,2.27695,2.27704,2.27684,2.27704,17664732.0
2007-02-26 03:12:00,2.27699,2.27704,2.27679,2.27679,1596113.0
2007-02-26 03:13:00,2.27669,2.27674,2.27661,2.27669,7386463.0
2007-02-26 03:14:00,2.27672,2.27672,2.27664,2.27667,403530.0
2007-02-26 03:15:00,2.27663,2.27695,2.27656,2.27695,894677.0
2007-02-26 03:16:00,2.27697,2.27704,2.27688,2.27703,6698332.0
2007-02-26 03:17:00,2.27701,2.27701,2.27677,2.27687,5701937.0
2007-02-26 03:18:00,2.27695,2.27695,2.27675,2.27684,2909718.0
2007-02-26 03:19:00,2.27683,2.27684,2.27641,2.27641,3830828.0
2007-02-26 03:20:00,2.27507,2.27653,2.27507,2.27653,462711.0
2007-02-26 03:21:00,2.2766,2.2766,2.27631,2.27637,1317506.0
2007-02-26 03:22:00,2.27627,2.27627,2.27619,2.27619,7233867.0
2007-02-26 03:23:00,2.27621,2.27641,2.27618,2.27618,13054937.0
2007-02-26 03:24:00,2.27615,2.27646,2.27613,2.27646,3518299.0
2007-02-26 03:25:00,2.27651,2.2768,2.27645,2.2768,1147285.0
2007-02-26 03:26:00,2.27678,2.27701,2.27673,2.27701,9407406.0
2007-02-26 03:27:00,2.277,2.277,2.27685,2.27687,5882498.0
2007-02-26 03:28:00,2.27682,2.27682,2.2764,2.27647,4875570.0
2007-02-26 03:29:00,2.27647,2.2765,2.27637,2.27647,1548549.0
2007-02-26 03:30:00,2.27646,2.27652,2.27633,2.27652,3107293.0
2007-02-26 03:31:00,2.27648,2.27648,2.27615,2.27633,1783906.0
2007-02-26 03:32:00,2.27641,2.27641,2.27622,2.27636,5645742.0
2007-02-26 03:33:00,2.27633,2.27644,2.27626,2.27644,6058672.0
2007-02-26 03:34:00,2.27636,2.27658,2.27636,2.27643,7440042.0
2007-02-26 03:35:00,2.27638,2.27639,2.27638,2.27639,715789.0
2007-02-26 03:36:00,2.27618,2.27637,2.27618,2.27636,4917161.0
2007-02-26 03:37:00,2.27638,2.27671,2.27634,2.27671,10207624.0
2007-02-26 03:38:00,2.27675,2.27709,2.27666,2.27691,4247028.0
2007-02-26 03:39:00,2.27684,2.27685,2.27653,2.27653,3631622.0
2007-02-26 03:40:00,2.27656,2.27693,2.27655,2.27693,2288825.0
2007-02-26 03:41:00,2.27694,2.27704,2.27694,2.27704,1059754.0
2007-02-26 03:42:00,2.27698,2.27698,2.27685,2.27694,2265318.0
2007-02-26 03:43:00,2.277,2.27726,2.277,2.27726,856512.0
2007-02-26 03:44:00,2.27717,2.27719,2.27695,2.27695,1693885.0
2007-02-26 03:46:00,2.27693,2.27722,2.27693,2.27722,3980392.0
2007-02-26 03:47:00,2.27722,2.27722,2.27679,2.27679,2582807.0
2007-02-26 03:48:00,2.27677,2.27694,2.27677,2.27686,7321329.0
2007-02-26 03:49:00,2.27686,2.27686,2.27657,2.27657,10623194.0
2007-02-26 03:50:00,2.27644,2.27644,2.27623,2.27626,390334.0
2007-02-26 03:51:00,2.27644,2.27667,2.27644,2.27667,14763703.0
2007-02-26 03:52:00,2.27658,2.27689,2.27658,2.27678,6099798.0
2007-02-26 03:53:00,2.27695,2.2772,2.27695,2.27711,4821899.0
2007-02-26 03:54:00,2.27706,2.27706,2.27679,2.27689,2131304.0
2007-02-26 03:55:00,2.27688,2.27688,2.27672,2.27672,606851.0
2007-02-26 03:56:00,2.2767,2.2767,2.27643,2.27645,4124889.0
2007-02-26 03:57:00,2.27649,2.27649,2.27607,2.27607,1227919.0
2007-02-26 03:58:00,2.27619,2.27619,2.27601,2.27604,2298007.0
2007-02-26 03:59:00,2.27586,2.27586,2.27549,2.27549,7353551.0
2007-02-26 04:00:00,2.27542,2.27542,2.2753,2.2754,4884868.0
2007-02-26 04:01:00,2.27551,2.27551,2.27543,2.27543,158990.0
2007-02-26 04:02:00,2.27564,2.27564,2.27542,2.27554,8052740.0
2007-02-26 04:03:00,2.27559,2.27586,2.27559,2.27586,7224725.0
2007-02-26 04:04:00,2.27572,2.27582,2.27565,2.2757,13588055.0
2007-02-26 04:05:00,2.2756,2.27561,2.27548,2.27548,6096055.0
2007-02-26 04:06:00,2.27544,2.27544,2.27541,2.27541,534746.0
2007-02-26 04:07:00,2.27529,2.27539,2.27529,2.2753,5284981.0
2007-02-26 04:08:00,2.27545,2.2756,2.27545,2.2756,11143293.0
2007-02-26 04:09:00,2.27572,2.27572,2.27537,2.27548,6932821.0
2007-02-26 04:10:00,2.27553,2.27553,2.27546,2.27546,7454811.0
2007-02-26 04:11:00,2.27545,2.27547,2.27527,2.27527,11169788.0
2007-02-26 04:12:00,2.2753,2.27537,2.27526,2.27532,3060763.0
2007-02-26 04:13:00,2.27546,2.27546,2.2753,2.2753,5023815.0
2007-02-26 04:14:00,2.27518,2.27524,2.27498,2.27498,9801737.0
2007-02-26 04:15:00,2.27511,2.27512,2.27499,2.27501,11034428.0
2007-02-26 04:16:00,2.27503,2.27526,2.27503,2.27526,3088128.0
2007-02-26 04:17:00,2.27528,2.27528,2.27517,2.27517,10122121.0
2007-02-26 04:18:00,2.275,2.2751,2.275,2.275,1455630.0
2007-02-26 04:19:00,2.27491,2.27492,2.27443,2.27443,1931553.0
2007-02-26 04:20:00,2.27464,2.27472,2.27458,2.27465,4221508.0
2007-02-26 04:21:00,2.27459,2.27459,2.27449,2.27452,2378946.0
2007-02-26 04:22:00,2.27443,2.27443,2.27427,2.27427,13924559.0
2007-02-26 04:23:00,2.27436,2.27498,2.27436,2.27498,6559205.0
2007-02-26 04:24:00,2.27504,2.27504,2.27487,2.27487,1738445.0
2007-02-26 04:25:00,2.27484,2.27486,2.27476,2.27486,2100400.0
2007-02-26 04:26:00,2.27493,2.27503,2.27493,2.27494,7591399.0
2007-02-26 04:27:00,2.27489,2.27491,2.27472,2.27488,2445532.0
2007-02-26 04:28:00,2.27501,2.27512,2.27496,2.27496,5010260.0
2007-02-26 04:29:00,2.27497,2.27502,2.27489,2.2749,1434622.0
2007-02-26 04:30:00,2.27481,2.27499,2.27478,2.27499,6536448.0
2007-02-26 04:31:00,2.27503,2.27503,2.27487,2.27502,3583873.0
2007-02-26 04:32:00,2.27509,2.2752,2.27507,2.27519,16000043.0
2007-02-26 04:33:00,2.2753,2.27541,2.27519,2.27541,4555488.0
2007-02-26 04:36:00,2.27541,2.27554,2.27541,2.27554,6319344.0
2007-02-26 04:38:00,2.27549,2.2755,2.27539,2.27539,1960907.0
2007-02-26 04:41:00,2.27541,2.27549,2.27535,2.27549,1330230.0
2007-02-26 04:42:00,2.27554,2.27557,2.27554,2.27554,8435055.0
2007-02-26 04:43:00,2.27553,2.27553,2.2754,2.27548,2940503.0
2007-02-26 04:44:00,2.27559,2.27577,2.27555,2.27562,7706947.0
2007-02-26 04:45:00,2.27557,2.27567,2.27557,2.27567,178969.0
2007-02-26 04:48:00,2.27562,2.27581,2.27562,2.27581,1583759.0
2007-02-26 04:49:00,2.27574,2.27583,2.27561,2.27561,8121770.0
2007-02-26 04:50:00,2.2757,2.27573,2.27561,2.27563,8418979.0
2007-02-26 04:51:00,2.27555,2.27588,2.27554,2.27588,1900133.0
2007-02-26 04:52:00,2.2759,2.27611,2.27588,2.27606,3830554.0
2007-02-26 04:53:00,2.27615,2.27659,2.27615,2.27659,1718703.0
2007-02-26 04:54:00,2.27667,2.27675,2.27667,2.27671,8212256.0
2007-02-26 04:55:00,2.27679,2.27681,2.27663,2.27666,14729089.0
2007-02-26 04:57:00,2.27664,2.27666,2.27653,2.27656,13221966.0
2007-02-26 04:58:00,2.27657,2.27665,2.27657,2.27659,7646911.0
2007-02-26 04:59:00,2.27651,2.27651,2.27619,2.27623,4104452.0
2007-02-26 05:00:00,2.27626,2.2764,2.27626,2.27639,3848592.0
2007-02-26 05:02:00,2.27642,2.27642,2.2762,2.27621,7853822.0
2007-02-26 05:03:00,2.2763,2.27645,2.27629,2.27629,5643667.0
2007-02-26 05:04:00,2.27605,2.2761,2.27575,2.27575,22846876.0
2007-02-26 05:05:00,2.27564,2.27572,2.27541,2.27541,25310148.0
2007-02-26 05:06:00,2.27554,2.27554,2.27518,2.27518,6292024.0
2007-02-26 05:07:00,2.27515,2.27515,2.27489,2.27503,6183959.0
2007-02-26 05:08:00,2.27503,2.27503,2.27455,2.27469,6211809.0
2007-02-26 05:09:00,2.27473,2.27479,2.27469,2.27469,1621303.0
2007-02-26 05:11:00,2.27462,2.27462,2.2743,2.27448,13103661.0
2007-02-26 05:12:00,2.27456,2.27473,2.27456,2.27467,4013274.0
2007-02-26 05:13:00,2.27466,2.27473,2.27454,2.27454,2984676.0
2007-02-26 05:14:00,2.27457,2.27537,2.27457,2.27537,4945609.0
2007-02-26 05:15:00,2.27551,2.27551,2.27548,2.27548,733588.0
2007-02-26 05:16:00,2.27552,2.27569,2.27541,2.27569,16674335.0
2007-02-26 05:17:00,2.27571,2.27571,2.27555,2.27565,22064229.0
2007-02-26 05:18:00,2.27565,2.27573,2.27561,2.27573,2775418.0
2007-02-26 05:20:00,2.27578,2.27578,2.2757,2.2757,373501.0
2007-02-26 05:21:00,2.27576,2.27587,2.27573,2.27579,11562802.0
2007-02-26 05:22:00,2.27573,2.27579,2.27561,2.27579,9330940.0
2007-02-26 05:23:00,2.27592,2.2761,2.2759,2.2761,16169595.0
2007-02-26 05:24:00,2.27608,2.27624,2.27608,2.27611,6117675.0
2007-02-26 05:25:00,2.27612,2.27612,2.27596,2.27596,11857918.0
2007-02-26 05:26:00,2.27598,2.27598,2.27582,2.27583,10786835.0
2007-02-26 05:27:00,2.27588,2.27589,2.27581,2.27581,2338333.0
2007-02-26 05:28:00,2.27595,2.27595,2.27577,2.27577,5055356.0
2007-02-26 05:29:00,2.27569,2.27577,2.2755,2.27577,6875223.0
2007-02-26 05:30:00,2.27576,2.27604,2.27573,2.27604,23674003.0
2007-02-26 05:31:00,2.27599,2.27599,2.27537,2.27562,2764006.0
2007-02-26 05:32:00,2.27554,2.27558,2.27545,2.27549,1750523.0
2007-02-26 05:33:00,2.27549,2.27572,2.27549,2.27572,2546121.0
2007-02-26 05:34:00,2.27584,2.27589,2.27584,2.27587,2649407.0
2007-02-26 05:35:00,2.2758,2.27599,2.2758,2.27597,1444130.0
2007-02-26 05:36:00,2.27592,2.2761,2.27573,2.2761,1423480.0
2007-02-26 05:37:00,2.27605,2.27626,2.27605,2.27624,1966526.0
2007-02-26 05:38:00,2.27627,2.27652,2.27627,2.27652,1861262.0
2007-02-26 05:39:00,2.27641,2.27641,2.27615,2.27625,4877851.0
2007-02-26 05:40:00,2.27635,2.27642,2.2763,2.2763,15357961.0
2007-02-26 05:41:00,2.27636,2.27644,2.27626,2.27631,3765190.0
2007-02-26 05:42:00,2.27628,2.27639,2.27621,2.27624,5969292.0
2007-02-26 05:43:00,2.27634,2.27634,2.2761,2.27612,2734571.0
2007-02-26 05:44:00,2.27611,2.27611,2.27589,2.27589,2188855.0
2007-02-26 05:45:00,2.27587,2.27591,2.27565,2.27591,2524447.0
2007-02-26 05:46:00,2.27595,2.27621,2.27585,2.27621,5261313.0
2007-02-26 05:47:00,2.27621,2.27621,2.27594,2.27594,1391416.0
2007-02-26 05:48:00,2.27591,2.27591,2.27559,2.27559,1588751.0
2007-02-26 05:49:00,2.27574,2.27574,2.2755,2.2755,4319978.0
2007-02-26 05:50:00,2.27538,2.27539,2.27506,2.27506,7625214.0
2007-02-26 05:51:00,2.27526,2.27554,2.27526,2.27546,5983010.0
2007-02-26 05:52:00,2.27538,2.27564,2.27538,2.27551,5992598.0
2007-02-26 05:53:00,2.27555,2.27566,2.27552,2.27552,7872115.0
2007-02-26 05:54:00,2.27564,2.27564,2.27554,2.27554,829569.0
2007-02-26 05:56:00,2.27546,2.27546,2.27535,2.27535,1209189.0
2007-02-26 05:57:00,2.27534,2.27542,2.27533,2.27542,3780734.0
2007-02-26 05:58:00,2.27538,2.27543,2.27525,2.27543,8568789.0
2007-02-26 05:59:00,2.27543,2.27568,2.2754,2.27568,13341965.0
2007-02-26 06:00:00,2.27564,2.27582,2.27564,2.27577,15187591.0
2007-02-26 06:01:00,2.27571,2.27571,2.2755,2.2755,2937543.0
2007-02-26 06:02:00,2.27537,2.27546,2.27523,2.27529,3701896.0
2007-02-26 06:03:00,2.27525,2.27534,2.27505,2.27534,10773958.0
2007-02-26 06:04:00,2.27531,2.27585,2.27531,2.27585,7064579.0
2007-02-26 06:05:00,2.27591,2.27605,2.27591,2.27604,5414396.0
2007-02-26 06:06:00,2.27611,2.27658,2.27611,2.27658,10076463.0
2007-02-26 06:07:00,2.27661,2.27677,2.27654,2.2767,5674772.0
2007-02-26 06:08:00,2.27665,2.27677,2.27665,2.27668,740176.0
2007-02-26 06:09:00,2.27664,2.27664,2.27609,2.27609,9151435.0
2007-02-26 06:10:00,2.27601,2.27601,2.27587,2.27598,8108236.0
2007-02-26 06:11:00,2.27597,2.27614,2.27575,2.27614,10702154.0
2007-02-26 06:12:00,2.27621,2.27636,2.27621,2.27636,3711735.0
2007-02-26 06:13:00,2.27631,2.27639,2.27598,2.27598,6498352.0
2007-02-26 06:14:00,2.27602,2.27626,2.27602,2.27626,1737270.0
2007-02-26 06:16:00,2.27604,2.27604,2.27568,2.27568,4208687.0
2007-02-26 06:17:00,2.27553,2.27556,2.27537,2.27554,1760652.0
2007-02-26 06:18:00,2.27553,2.27576,2.2755,2.27553,18155069.0
2007-02-26 06:19:00,2.27546,2.27546,2.27509,2.27526,8594105.0
2007-02-26 06:20:00,2.27526,2.27559,2.27526,2.27559,4126531.0
2007-02-26 06:21:00,2.27565,2.27571,2.27417,2.2752,2242426.0
2007-02-26 06:22:00,2.27551,2.27554,2.27517,2.27517,4697206.0
2007-02-26 06:24:00,2.27533,2.27558,2.27533,2.27558,1088567.0
2007-02-26 06:25:00,2.2756,2.27575,2.2756,2.27575,2264012.0
2007-02-26 06:26:00,2.27585,2.27608,2.27584,2.27584,13850715.0
2007-02-26 06:27:00,2.27623,2.27638,2.27622,2.27629,11879227.0
2007-02-26 06:28:00,2.27628,2.27628,2.27605,2.27606,11793368.0
2007-02-26 06:29:00,2.276,2.276,2.27581,2.27581,4855230.0
2007-02-26 06:30:00,2.27586,2.27586,2.27542,2.27542,6473376.0
2007-02-26 06:31:00,2.27536,2.27546,2.27533,2.27546,5170731.0
2007-02-26 06:32:00,2.2755,2.2755,2.27534,2.27548,1530480.0
2007-02-26 06:33:00,2.2755,2.27558,2.27545,2.27555,5362454.0
2007-02-26 06:34:00,2.27541,2.27541,2.27524,2.27525,3378421.0
2007-02-26 06:36:00,2.27525,2.27531,2.27517,2.27531,3580933.0
2007-02-26 06:37:00,2.27531,2.27539,2.27512,2.27539,10601632.0
2007-02-26 06:38:00,2.27532,2.27559,2.27532,2.27559,1579227.0
2007-02-26 06:39:00,2.27557,2.27587,2.27557,2.27587,220996.0
2007-02-26 06:40:00,2.27589,2.27589,2.27571,2.27571,6112419.0
2007-02-26 06:41:00,2.2759,2.27618,2.2759,2.27611,9471437.0
2007-02-26 06:42:00,2.27608,2.27608,2.27594,2.27594,1851320.0
2007-02-26 06:43:00,2.2757,2.27597,2.27562,2.27562,431909.0
2007-02-26 06:44:00,2.27571,2.27571,2.27542,2.27562,2813323.0
2007-02-26 06:45:00,2.27559,2.27559,2.2754,2.27543,1264291.0
2007-02-26 06:47:00,2.27555,2.27578,2.27555,2.27578,6971110.0
2007-02-26 06:50:00,2.27578,2.27595,2.27573,2.27595,1382339.0
2007-02-26 06:51:00,2.27593,2.27593,2.27557,2.27574,7578144.0
2007-02-26 06:52:00,2.27579,2.27594,2.27576,2.27576,669396.0
2007-02-26 06:54:00,2.27571,2.27571,2.27553,2.27567,5359545.0
2007-02-26 06:55:00,2.27569,2.27569,2.27553,2.27568,2525328.0
2007-02-26 06:56:00,2.27571,2.27571,2.27546,2.27564,13463376.0
2007-02-26 06:58:00,2.27577,2.27602,2.27577,2.27602,2625878.0
2007-02-26 06:59:00,2.27608,2.27628,2.276,2.27628,4077977.0
2007-02-26 07:00:00,2.27629,2.27663,2.27629,2.27638,3074232.0
2007-02-26 07:04:00,2.27647,2.27647,2.27622,2.27622,8716447.0
2007-02-26 07:05:00,2.27632,2.27632,2.27606,2.27606,1428579.0
2007-02-26 07:07:00,2.27608,2.27628,2.27608,2.27628,6126283.0
2007-02-26 07:08:00,2.27623,2.27623,2.27602,2.27602,3911415.0
2007-02-26 07:13:00,2.27601,2.27603,2.27601,2.27602,534621.0
2007-02-26 07:14:00,2.2761,2.2761,2.276,2.27608,5943145.0
2007-02-26 07:16:00,2.27602,2.27602,2.27582,2.27583,4062734.0
2007-02-26 07:17:00,2.27572,2.27579,2.2754,2.27551,3378278.0
2007-02-26 07:20:00,2.27554,2.27555,2.27541,2.27547,2000677.0
2007-02-26 07:22:00,2.27557,2.27562,2.27552,2.27556,8575122.0
2007-02-26 07:23:00,2.2756,2.27593,2.2756,2.27593,259821.0
2007-02-26 07:25:00,2.2759,2.27609,2.2759,2.27596,19745235.0
2007-02-26 07:26:00,2.27596,2.27596,2.27588,2.27588,7088773.0
2007-02-26 07:27:00,2.2759,2.27594,2.27579,2.27579,1797488.0
2007-02-26 07:28:00,2.27588,2.27594,2.27582,2.27594,2721496.0
2007-02-26 07:29:00,2.27597,2.27604,2.27583,2.27591,6988798.0
2007-02-26 07:30:00,2.27593,2.27597,2.27584,2.27588,5142972.0
2007-02-26 07:31:00,2.27579,2.27589,2.27561,2.27589,13497666.0
2007-02-26 07:32:00,2.27595,2.27607,2.27594,2.27594,771627.0
2007-02-26 07:33:00,2.27601,2.27601,2.27579,2.27581,13268888.0
2007-02-26 07:34:00,2.27578,2.27578,2.27547,2.27558,5656848.0
2007-02-26 07:35:00,2.27544,2.27549,2.27544,2.27549,288173.0
2007-02-26 07:36:00,2.27538,2.27549,2.27528,2.27533,1041265.0
2007-02-26 07:37:00,2.27528,2.2753,2.27523,2.27523,2310350.0
2007-02-26 07:39:00,2.27517,2.27531,2.27517,2.27531,205676.0
2007-02-26 07:40:00,2.27525,2.27525,2.27499,2.27499,30658368.0
2007-02-26 07:42:00,2.27501,2.27501,2.27473,2.27473,1564322.0
2007-02-26 07:43:00,2.27485,2.27485,2.27451,2.27451,12271805.0
2007-02-26 07:44:00,2.27458,2.27487,2.27455,2.27487,11137569.0
2007-02-26 07:45:00,2.27487,2.27487,2.27472,2.27472,12959629.0
2007-02-26 07:46:00,2.27465,2.27465,2.27447,2.27454,8824632.0
2007-02-26 07:47:00,2.2745,2.2745,2.27422,2.27422,2581756.0
2007-02-26 07:48:00,2.27417,2.27419,2.27405,2.27416,1903232.0
2007-02-26 07:49:00,2.2742,2.27458,2.27417,2.27458,5051368.0
2007-02-26 07:50:00,2.27458,2.27465,2.27455,2.27455,2561173.0
2007-02-26 07:51:00,2.27471,2.27499,2.27471,2.27487,7082354.0
2007-02-26 07:52:00,2.27508,2.27508,2.27499,2.27499,2529484.0
2007-02-26 07:53:00,2.27488,2.27488,2.27468,2.27483,10923755.0
2007-02-26 07:55:00,2.27469,2.27469,2.27421,2.27421,5295924.0
2007-02-26 07:56:00,2.27399,2.27399,2.27388,2.27388,2145159.0
2007-02-26 07:57:00,2.27392,2.27402,2.27386,2.27402,8503415.0
2007-02-26 07:58:00,2.27403,2.27425,2.27403,2.27424,2237865.0
2007-02-26 07:59:00,2.27415,2.2743,2.27415,2.2743,2357325.0
2007-02-26 08:00:00,2.2743,2.27433,2.27413,2.27423,3415070.0
2007-02-26 08:01:00,2.2742,2.27431,2.27407,2.27431,2236185.0
2007-02-26 08:02:00,2.2743,2.27435,2.27418,2.27431,2756566.0
2007-02-26 08:03:00,2.2742,2.27424,2.27404,2.27406,3762480.0
2007-02-26 08:04:00,2.27413,2.27413,2.27393,2.27402,11453277.0
2007-02-26 08:05:00,2.27407,2.27407,2.27402,2.27405,3926803.0
2007-02-26 08:06:00,2.27408,2.27408,2.27381,2.27383,12651505.0
2007-02-26 08:07:00,2.27375,2.27395,2.27375,2.27395,10972890.0
2007-02-26 08:08:00,2.27415,2.27443,2.27415,2.27431,20043979.0
2007-02-26 08:09:00,2.27445,2.27445,2.27414,2.27418,339791.0
2007-02-26 08:10:00,2.27414,2.27414,2.27396,2.27402,9630376.0
2007-02-26 08:11:00,2.27411,2.27416,2.27399,2.27399,3090161.0
2007-02-26 08:12:00,2.27401,2.2741,2.27401,2.27405,5817606.0
2007-02-26 08:13:00,2.27401,2.27408,2.27394,2.27394,5754514.0
2007-02-26 08:15:00,2.27396,2.27411,2.27396,2.27403,21436284.0
2007-02-26 08:16:00,2.27396,2.27414,2.27396,2.27414,3304217.0
2007-02-26 08:17:00,2.27418,2.27438,2.27414,2.27423,7845118.0
2007-02-26 08:19:00,2.27419,2.27419,2.27401,2.27401,3803557.0
2007-02-26 08:20:00,2.27402,2.27418,2.27402,2.27418,2975225.0
2007-02-26 08:21:00,2.27419,2.27433,2.27417,2.27433,9003151.0
2007-02-26 08:22:00,2.27432,2.2745,2.27416,2.2745,3816002.0
2007-02-26 08:23:00,2.27451,2.27471,2.27447,2.27471,1141613.0
2007-02-26 08:24:00,2.27461,2.27483,2.27459,2.27481,2663388.0
2007-02-26 08:25:00,2.27481,2.27481,2.27455,2.27455,9885081.0
2007-02-26 08:26:00,2.27459,2.27459,2.27442,2.27442,6739248.0
2007-02-26 08:27:00,2.2744,2.2744,2.27407,2.27407,12583996.0
2007-02-26 08:28:00,2.27403,2.27404,2.27395,2.27395,1396217.0
2007-02-26 08:29:00,2.27391,2.27391,2.27377,2.27387,12016937.0
2007-02-26 08:30:00,2.27384,2.27403,2.27381,2.27395,11771705.0
2007-02-26 08:31:00,2.27393,2.27398,2.27393,2.27398,4914604.0
2007-02-26 08:33:00,2.27404,2.27426,2.27404,2.27406,16889988.0
2007-02-26 08:35:00,2.27426,2.27435,2.27391,2.27391,5153553.0
2007-02-26 08:36:00,2.27433,2.27441,2.27426,2.27437,6171027.0
2007-02-26 08:37:00,2.27447,2.27465,2.27447,2.27465,8614189.0
2007-02-26 08:38:00,2.27469,2.27482,2.27466,2.2747,5855445.0
2007-02-26 08:39:00,2.27471,2.27471,2.27436,2.27436,16268572.0
2007-02-26 08:40:00,2.27432,2.27448,2.27431,2.27442,9976991.0
2007-02-26 08:41:00,2.2744,2.27453,2.27435,2.27452,17211144.0
2007-02-26 08:42:00,2.27446,2.27473,2.27446,2.27473,5059440.0
2007-02-26 08:43:00,2.27479,2.27479,2.27455,2.27464,3788762.0
2007-02-26 08:44:00,2.27467,2.27499,2.27467,2.27499,3370995.0
2007-02-26 08:45:00,2.27499,2.2752,2.27498,2.27519,10695131.0
2007-02-26 08:46:00,2.27519,2.27539,2.27506,2.27506,26715987.0
2007-02-26 08:47:00,2.2751,2.2751,2.27486,2.27486,2153682.0
2007-02-26 08:48:00,2.27486,2.27486,2.27469,2.27471,5517447.0
2007-02-26 08:49:00,2.27465,2.27468,2.27447,2.27447,13061117.0
2007-02-26 08:50:00,2.27444,2.27444,2.27429,2.27429,1291504.0
2007-02-26 08:52:00,2.27441,2.27467,2.27441,2.27467,3310569.0
2007-02-26 08:53:00,2.27467,2.27479,2.27458,2.27458,9017594.0
2007-02-26 08:54:00,2.27448,2.27458,2.27437,2.27458,10440152.0
2007-02-26 08:55:00,2.27461,2.27482,2.27453,2.27482,2043356.0
2007-02-26 08:56:00,2.27492,2.27492,2.27449,2.27454,3898021.0
2007-02-26 08:57:00,2.27451,2.27455,2.27446,2.27446,6866126.0
2007-02-26 08:58:00,2.2744,2.27445,2.27434,2.27434,1429106.0
2007-02-26 08:59:00,2.27421,2.27424,2.27409,2.27424,9642053.0
2007-02-26 09:00:00,2.27426,2.27433,2.27395,2.27429,7106674.0
2007-02-26 09:01:00,2.27406,2.27406,2.27366,2.27366,1562426.0
2007-02-26 09:02:00,2.27359,2.27359,2.27336,2.27336,4380630.0
2007-02-26 09:03:00,2.27334,2.27362,2.27328,2.27362,3578521.0
2007-02-26 09:04:00,2.27377,2.27402,2.27377,2.27402,14020337.0
2007-02-26 09:05:00,2.27408,2.27429,2.27408,2.27415,10025471.0
2007-02-26 09:06:00,2.27409,2.27409,2.27384,2.27401,3616340.0
2007-02-26 09:07:00,2.27408,2.27481,2.27393,2.27481,9393637.0
2007-02-26 09:08:00,2.27477,2.27493,2.27477,2.27484,3376509.0
2007-02-26 09:09:00,2.27465,2.27469,2.27455,2.27469,1012268.0
2007-02-26 09:10:00,2.27466,2.27519,2.2746,2.27519,5701791.0
2007-02-26 09:11:00,2.27501,2.27506,2.27463,2.27463,7816131.0
2007-02-26 09:12:00,2.27467,2.27469,2.27463,2.27469,3241610.0
2007-02-26 09:13:00,2.27481,2.27481,2.27481,2.27481,779105.0
2007-02-26 09:14:00,2.27504,2.27504,2.27479,2.27485,12253059.0
2007-02-26 09:15:00,2.27466,2.27486,2.27466,2.27486,6120461.0
2007-02-26 09:16:00,2.27491,2.27498,2.27491,2.27498,217146.0
2007-02-26 09:17:00,2.27498,2.275,2.27489,2.275,4824252.0
2007-02-26 09:18:00,2.27489,2.27489,2.27462,2.27472,5065839.0
2007-02-26 09:19:00,2.27482,2.27502,2.27482,2.27494,1304426.0
2007-02-26 09:20:00,2.27504,2.27508,2.275,2.27502,4081596.0
2007-02-26 09:21:00,2.27504,2.27504,2.27493,2.27496,5271332.0
2007-02-26 09:22:00,2.27491,2.27518,2.27479,2.27518,19188611.0
2007-02-26 09:23:00,2.27521,2.27521,2.27512,2.27519,3984929.0
2007-02-26 09:24:00,2.27493,2.27518,2.27493,2.27516,3745123.0
2007-02-26 09:25:00,2.27511,2.2752,2.275,2.275,6664591.0
2007-02-26 09:26:00,2.27483,2.27514,2.27483,2.27514,793401.0
2007-02-26 09:27:00,2.27514,2.2755,2.27514,2.2755,17052922.0
2007-02-26 09:28:00,2.27545,2.27567,2.27545,2.27567,6769722.0
2007-02-26 09:29:00,2.27556,2.27609,2.27556,2.27609,5584863.0
2007-02-26 09:31:00,2.27601,2.27601,2.27576,2.27583,3182905.0
2007-02-26 09:32:00,2.27585,2.27585,2.27543,2.27543,5145042.0
2007-02-26 09:33:00,2.2756,2.27585,2.2756,2.27577,3240084.0
2007-02-26 09:34:00,2.27577,2.27604,2.27563,2.27604,2569687.0
2007-02-26 09:35:00,2.27603,2.27641,2.27603,2.27613,6648169.0
2007-02-26 09:36:00,2.2761,2.27613,2.2759,2.27594,933336.0
2007-02-26 09:37:00,2.27596,2.27596,2.27552,2.27552,10430615.0
2007-02-26 09:38:00,2.27563,2.27583,2.27563,2.27579,25191117.0
2007-02-26 09:40:00,2.27575,2.27575,2.27422,2.27558,4248080.0
2007-02-26 09:41:00,2.27564,2.27564,2.27561,2.27561,101829.0
2007-02-26 09:42:00,2.2758,2.27642,2.2758,2.27642,4220675.0
2007-02-26 09:43:00,2.27632,2.27663,2.27632,2.27663,13003463.0
2007-02-26 09:44:00,2.27682,2.27697,2.27673,2.27697,1672032.0
2007-02-26 09:45:00,2.27714,2.27715,2.27702,2.27702,9453536.0
2007-02-26 09:46:00,2.27689,2.27692,2.27671,2.27682,5738804.0
2007-02-26 09:47:00,2.27688,2.27702,2.27685,2.27702,6408655.0
2007-02-26 09:48:00,2.27696,2.27704,2.27691,2.27694,9203113.0
2007-02-26 09:49:00,2.27688,2.27688,2.27652,2.27657,9938482.0
2007-02-26 09:50:00,2.27667,2.27667,2.27616,2.27627,21441339.0
2007-02-26 09:51:00,2.27613,2.27613,2.27593,2.27605,6688882.0
2007-02-26 09:52:00,2.27626,2.2764,2.27605,2.27605,10828182.0
2007-02-26 09:53:00,2.27594,2.27594,2.27542,2.27542,5993519.0
2007-02-26 09:54:00,2.27535,2.27535,2.27515,2.27515,2677030.0
2007-02-26 09:55:00,2.27526,2.27526,2.27505,2.27507,4706171.0
2007-02-26 09:56:00,2.27482,2.27526,2.27482,2.27522,3011680.0
2007-02-26 09:57:00,2.27511,2.27546,2.27511,2.2754,13342347.0
2007-02-26 09:58:00,2.27532,2.27545,2.275,2.2753,6586269.0
2007-02-26 09:59:00,2.27556,2.27622,2.27556,2.276,2868872.0
2007-02-26 10:00:00,2.27605,2.27628,2.27605,2.27628,877808.0
2007-02-26 10:01:00,2.27643,2.27643,2.27594,2.27626,6709106.0
2007-02-26 10:02:00,2.27622,2.27625,2.27614,2.27622,4790582.0
2007-02-26 10:03:00,2.27625,2.2763,2.27616,2.27616,2545568.0
2007-02-26 10:04:00,2.27618,2.2762,2.27598,2.276,10734223.0
2007-02-26 10:05:00,2.27583,2.27596,2.27559,2.27572,10828319.0
2007-02-26 10:06:00,2.27569,2.27569,2.27546,2.27547,2777053.0
2007-02-26 10:07:00,2.27532,2.27532,2.27506,2.27506,6005165.0
2007-02-26 10:08:00,2.27496,2.27503,2.27452,2.27452,5830163.0
2007-02-26 10:09:00,2.2746,2.27461,2.27447,2.27461,1864115.0
2007-02-26 10:10:00,2.27454,2.27454,2.27425,2.2744,19091785.0
2007-02-26 10:11:00,2.27439,2.27439,2.27408,2.27418,26815718.0
2007-02-26 10:12:00,2.27404,2.27404,2.27246,2.27371,2081028.0
2007-02-26 10:13:00,2.27365,2.27386,2.27365,2.27386,7904311.0
2007-02-26 10:14:00,2.27382,2.27382,2.2735,2.27352,2998486.0
2007-02-26 10:15:00,2.27372,2.27382,2.27372,2.27382,13675732.0
2007-02-26 10:16:00,2.27396,2.27414,2.27396,2.274,730798.0
2007-02-26 10:17:00,2.27397,2.27404,2.27383,2.27404,2563674.0
2007-02-26 10:18:00,2.27402,2.27481,2.27402,2.27481,22080367.0
2007-02-26 10:19:00,2.27472,2.27483,2.27467,2.2747,7306196.0
2007-02-26 10:20:00,2.27465,2.27468,2.27308,2.27308,5024309.0
2007-02-26 10:21:00,2.27456,2.27459,2.27437,2.27453,5181923.0
2007-02-26 10:22:00,2.27457,2.27483,2.27457,2.2748,10185228.0
2007-02-26 10:23:00,2.27487,2.27497,2.27484,2.27497,5354521.0
2007-02-26 10:24:00,2.27497,2.27497,2.27481,2.27486,5935045.0
2007-02-26 10:25:00,2.27493,2.27503,2.27477,2.27501,2566041.0
2007-02-26 10:26:00,2.27513,2.27513,2.27456,2.27456,11450111.0
2007-02-26 10:27:00,2.27457,2.27487,2.27457,2.27487,3987008.0
2007-02-26 10:28:00,2.27492,2.27536,2.27492,2.27536,5491793.0
2007-02-26 10:29:00,2.27529,2.27585,2.27529,2.27585,7193501.0
2007-02-26 10:30:00,2.27591,2.27601,2.27591,2.27595,3735142.0
2007-02-26 10:31:00,2.27614,2.27641,2.2761,2.27628,7530296.0
2007-02-26 10:32:00,2.27636,2.27681,2.27636,2.27681,2752795.0
2007-02-26 10:33:00,2.27672,2.27699,2.27672,2.27689,4128180.0
2007-02-26 10:34:00,2.27695,2.2771,2.27685,2.27685,2068632.0
2007-02-26 10:35:00,2.2768,2.2768,2.27659,2.2766,2629733.0
2007-02-26 10:36:00,2.27664,2.27678,2.27661,2.27661,3193028.0
2007-02-26 10:37:00,2.27669,2.27688,2.27644,2.27688,3077577.0
2007-02-26 10:38:00,2.27687,2.27698,2.27687,2.27691,6578526.0
2007-02-26 10:39:00,2.27686,2.27686,2.27659,2.2766,23571977.0
2007-02-26 10:40:00,2.27653,2.27653,2.27635,2.27636,3499062.0
2007-02-26 10:41:00,2.27625,2.27628,2.27583,2.27599,4342046.0
2007-02-26 10:42:00,2.27605,2.27609,2.27596,2.27609,8921302.0
2007-02-26 10:43:00,2.27617,2.27629,2.27607,2.27629,556717.0
2007-02-26 10:44:00,2.27628,2.27628,2.27571,2.27585,9783325.0
2007-02-26 10:45:00,2.27576,2.27576,2.27546,2.2756,4484081.0
2007-02-26 10:46:00,2.27502,2.27561,2.27502,2.27522,1258802.0
2007-02-26 10:47:00,2.27528,2.27551,2.27528,2.27544,2180805.0
2007-02-26 10:48:00,2.27543,2.27543,2.27487,2.2749,4087000.0
2007-02-26 10:49:00,2.27485,2.27502,2.27475,2.27478,4102255.0
2007-02-26 10:50:00,2.27474,2.27474,2.27447,2.27447,12927124.0
2007-02-26 10:51:00,2.27442,2.27445,2.27408,2.27408,6877898.0
2007-02-26 10:52:00,2.2742,2.27513,2.2742,2.27513,5919685.0
2007-02-26 10:53:00,2.2752,2.27531,2.2751,2.2751,11139333.0
2007-02-26 10:54:00,2.27497,2.27506,2.27472,2.27504,6897904.0
2007-02-26 10:55:00,2.27507,2.27567,2.27507,2.27567,4531861.0
2007-02-26 10:56:00,2.27566,2.27568,2.27549,2.27568,9829919.0
2007-02-26 10:57:00,2.27568,2.27572,2.27563,2.27572,11332219.0
2007-02-26 10:58:00,2.27561,2.27591,2.27561,2.27568,3653129.0
2007-02-26 10:59:00,2.27568,2.27569,2.27543,2.27551,8413235.0
2007-02-26 11:00:00,2.27547,2.27547,2.27522,2.27522,4870619.0
2007-02-26 11:01:00,2.2754,2.27566,2.2754,2.27555,3959563.0
2007-02-26 11:02:00,2.27554,2.27554,2.27513,2.27513,4751956.0
2007-02-26 11:03:00,2.27521,2.27526,2.27506,2.27511,1996881.0
2007-02-26 11:04:00,2.27494,2.27494,2.27459,2.27459,16991704.0
2007-02-26 11:05:00,2.27453,2.27454,2.27421,2.27421,23995845.0
2007-02-26 11:06:00,2.27404,2.27404,2.27375,2.27398,4421585.0
2007-02-26 11:07:00,2.274,2.27408,2.27397,2.27408,5843712.0
2007-02-26 11:08:00,2.27416,2.2743,2.27409,2.2742,8096982.0
2007-02-26 11:09:00,2.27405,2.27405,2.27375,2.27379,6976479.0
2007-02-26 11:10:00,2.27367,2.27378,2.27336,2.27336,1384831.0
2007-02-26 11:11:00,2.27336,2.27336,2.27298,2.27298,1250292.0
2007-02-26 11:12:00,2.27288,2.27293,2.27278,2.27289,5248326.0
2007-02-26 11:13:00,2.27287,2.27314,2.27287,2.27314,15016876.0
2007-02-26 11:14:00,2.27318,2.27341,2.27318,2.27336,14413950.0
2007-02-26 11:15:00,2.27341,2.27355,2.27341,2.27355,8224800.0
2007-02-26 11:16:00,2.27349,2.27361,2.27349,2.27359,10520020.0
2007-02-26 11:17:00,2.27359,2.27372,2.27359,2.27372,7415088.0
2007-02-26 11:18:00,2.2738,2.27383,2.27373,2.27379,6911099.0
2007-02-26 11:19:00,2.27366,2.27384,2.27361,2.2737,1708071.0
2007-02-26 11:20:00,2.27363,2.27375,2.27347,2.27354,1860327.0
2007-02-26 11:21:00,2.27342,2.27342,2.27315,2.27327,9111328.0
2007-02-26 11:22:00,2.27318,2.27328,2.27306,2.27312,8770463.0
2007-02-26 11:23:00,2.27318,2.27326,2.27313,2.27313,3326857.0
2007-02-26 11:24:00,2.27327,2.27336,2.27322,2.27322,11976523.0
2007-02-26 11:25:00,2.27351,2.27378,2.27332,2.27378,4855747.0
2007-02-26 11:26:00,2.2739,2.27412,2.27381,2.27412,5952379.0
2007-02-26 11:27:00,2.27422,2.27438,2.27413,2.27413,3465530.0
2007-02-26 11:28:00,2.27403,2.27403,2.27378,2.27398,8385971.0
2007-02-26 11:29:00,2.27399,2.27437,2.27398,2.27434,1715181.0
2007-02-26 11:30:00,2.27423,2.27432,2.27412,2.27415,1098775.0
2007-02-26 11:31:00,2.27399,2.27408,2.27388,2.27394,8085963.0
2007-02-26 11:32:00,2.2739,2.2739,2.27349,2.27349,2045108.0
2007-02-26 11:33:00,2.27355,2.27355,2.27339,2.27339,4036042.0
2007-02-26 11:34:00,2.27332,2.27332,2.27306,2.27306,4493958.0
2007-02-26 11:35:00,2.27287,2.273,2.27276,2.27276,4760892.0
2007-02-26 11:36:00,2.27282,2.27282,2.27264,2.27265,893634.0
2007-02-26 11:37:00,2.27233,2.2725,2.27233,2.27239,1204465.0
2007-02-26 11:38:00,2.27252,2.27252,2.27244,2.27244,1556812.0
2007-02-26 11:39:00,2.27235,2.27242,2.27186,2.27217,2613157.0
2007-02-26 11:40:00,2.27207,2.27207,2.27194,2.27194,14312212.0
2007-02-26 11:41:00,2.27208,2.27247,2.27208,2.27247,935348.0
2007-02-26 11:42:00,2.27237,2.27278,2.27237,2.27266,28785374.0
2007-02-26 11:43:00,2.27251,2.27291,2.27251,2.27283,2961837.0
2007-02-26 11:44:00,2.27287,2.27307,2.27287,2.27298,4376523.0
2007-02-26 11:45:00,2.27298,2.27311,2.27289,2.27311,1415928.0
2007-02-26 11:46:00,2.27303,2.2737,2.27303,2.2737,5603706.0
2007-02-26 11:47:00,2.27377,2.27392,2.27377,2.27392,4048156.0
2007-02-26 11:48:00,2.27388,2.27388,2.27345,2.27345,10743688.0
2007-02-26 11:49:00,2.27354,2.27365,2.27343,2.27365,487208.0
2007-02-26 11:50:00,2.27374,2.27408,2.27374,2.27408,21096437.0
2007-02-26 11:51:00,2.27409,2.27451,2.27409,2.27451,1562193.0
2007-02-26 11:52:00,2.27451,2.27475,2.27451,2.27475,1438066.0
2007-02-26 11:53:00,2.27477,2.27499,2.27468,2.27499,1265515.0
2007-02-26 11:54:00,2.27502,2.27514,2.27498,2.27507,5858893.0
2007-02-26 11:55:00,2.27511,2.27543,2.27511,2.27543,4447515.0
2007-02-26 11:56:00,2.27531,2.27572,2.27531,2.27572,16001912.0
2007-02-26 11:57:00,2.27582,2.27582,2.27525,2.27525,3055509.0
2007-02-26 11:58:00,2.27526,2.27536,2.27526,2.27536,16091377.0
2007-02-26 11:59:00,2.2755,2.27556,2.27546,2.27549,10520334.0
2007-02-26 12:00:00,2.27543,2.27543,2.27515,2.27515,15898996.0
2007-02-26 12:01:00,2.27513,2.27513,2.27476,2.27476,4495917.0
2007-02-26 12:02:00,2.2747,2.2747,2.27442,2.27461,6907653.0
2007-02-26 12:03:00,2.27467,2.27479,2.27455,2.27479,1450943.0
2007-02-26 12:04:00,2.27477,2.27477,2.27454,2.27464,4527970.0
2007-02-26 12:05:00,2.27466,2.27468,2.27459,2.27462,8849408.0
2007-02-26 12:06:00,2.27465,2.27477,2.2746,2.27476,3774748.0
2007-02-26 12:07:00,2.27458,2.27468,2.27449,2.27468,1573805.0
2007-02-26 12:08:00,2.27456,2.27461,2.27417,2.2743,1803056.0
2007-02-26 12:09:00,2.27432,2.27432,2.274,2.27416,1375954.0
2007-02-26 12:10:00,2.27411,2.27434,2.27411,2.27416,2484020.0
2007-02-26 12:11:00,2.27403,2.27403,2.2737,2.27399,6184712.0
2007-02-26 12:12:00,2.27404,2.27434,2.27404,2.27434,3396844.0
2007-02-26 12:13:00,2.27435,2.27442,2.27401,2.27434,2410389.0
2007-02-26 12:14:00,2.27421,2.27441,2.27421,2.27425,26591823.0
2007-02-26 12:15:00,2.27419,2.27443,2.27414,2.27443,6866316.0
2007-02-26 12:16:00,2.2747,2.27514,2.2747,2.2751,979407.0
2007-02-26 12:17:00,2.27524,2.27553,2.27524,2.27549,6199034.0
2007-02-26 12:18:00,2.2756,2.27573,2.27553,2.27553,2063381.0
2007-02-26 12:19:00,2.27552,2.2757,2.27546,2.27546,82482265.0
2007-02-26 12:20:00,2.27546,2.27552,2.27537,2.27537,982722.0
2007-02-26 12:21:00,2.27543,2.27583,2.27543,2.27567,1124813.0
2007-02-26 12:22:00,2.27581,2.2761,2.27581,2.2761,10354549.0
2007-02-26 12:23:00,2.276,2.27609,2.27595,2.27595,14929804.0
2007-02-26 12:24:00,2.27598,2.27614,2.27598,2.27601,8527868.0
2007-02-26 12:25:00,2.27598,2.27612,2.27597,2.27611,3714530.0
2007-02-26 12:26:00,2.27619,2.27639,2.27613,2.27613,10171526.0
2007-02-26 12:27:00,2.2761,2.27642,2.2761,2.27642,12073796.0
2007-02-26 12:28:00,2.27643,2.27648,2.27626,2.27626,3138130.0
2007-02-26 12:29:00,2.2761,2.27612,2.27595,2.27612,862830.0
2007-02-26 12:30:00,2.27616,2.27618,2.27583,2.27618,2630018.0
2007-02-26 12:32:00,2.2761,2.27665,2.27523,2.27523,4115307.0
2007-02-26 12:33:00,2.27666,2.277,2.27666,2.27685,2314028.0
2007-02-26 12:34:00,2.2767,2.27678,2.27659,2.27677,4243078.0
2007-02-26 12:35:00,2.27677,2.27679,2.27673,2.27678,493647.0
2007-02-26 12:36:00,2.27687,2.27687,2.27651,2.27685,2199289.0
2007-02-26 12:38:00,2.27694,2.27725,2.27694,2.27702,9864836.0
2007-02-26 12:39:00,2.27696,2.27696,2.27662,2.27662,25792149.0
2007-02-26 12:40:00,2.27658,2.27671,2.27654,2.27663,1609684.0
2007-02-26 12:42:00,2.27661,2.27662,2.27646,2.27662,27005187.0
2007-02-26 12:43:00,2.27669,2.27679,2.27668,2.27671,2032825.0
2007-02-26 12:44:00,2.27658,2.27673,2.27655,2.27659,1050128.0
2007-02-26 12:45:00,2.27655,2.27659,2.27639,2.27639,2558411.0
2007-02-26 12:46:00,2.27633,2.27633,2.27614,2.27632,1340889.0
2007-02-26 12:47:00,2.27637,2.27644,2.27621,2.27644,20425658.0
2007-02-26 12:48:00,2.27656,2.27678,2.27653,2.27678,3513249.0
2007-02-26 12:49:00,2.27683,2.27701,2.27673,2.27701,3187248.0
2007-02-26 12:50:00,2.27707,2.27774,2.27707,2.27774,13959215.0
2007-02-26 12:51:00,2.27788,2.27807,2.27782,2.27782,10212681.0
2007-02-26 12:52:00,2.27772,2.27777,2.27755,2.27756,2086562.0
2007-02-26 12:53:00,2.27743,2.27753,2.27722,2.27722,4878409.0
2007-02-26 12:54:00,2.27741,2.27755,2.2774,2.27755,465836.0
2007-02-26 12:55:00,2.27764,2.27792,2.27764,2.27772,30319123.0
2007-02-26 12:56:00,2.27768,2.27768,2.27734,2.27746,6744391.0
2007-02-26 12:57:00,2.27743,2.27743,2.27719,2.27719,19123662.0
2007-02-26 12:58:00,2.27721,2.27721,2.27688,2.27691,16638990.0
2007-02-26 12:59:00,2.27685,2.27685,2.27667,2.2767,9714855.0
2007-02-26 13:00:00,2.27667,2.27667,2.27641,2.27641,28671864.0
2007-02-26 13:01:00,2.27646,2.27646,2.27615,2.27615,5074715.0
2007-02-26 13:02:00,2.27616,2.27625,2.276,2.27603,3055886.0
2007-02-26 13:03:00,2.27603,2.27603,2.27582,2.27602,5578398.0
2007-02-26 13:04:00,2.27607,2.27619,2.27607,2.27615,5364573.0
2007-02-26 13:05:00,2.27609,2.27609,2.27575,2.27575,7438502.0
2007-02-26 13:06:00,2.27568,2.27568,2.27546,2.27552,12210168.0
2007-02-26 13:07:00,2.27549,2.27575,2.27549,2.27575,8234502.0
2007-02-26 13:08:00,2.27568,2.27568,2.27519,2.27554,18270443.0
2007-02-26 13:09:00,2.27558,2.27559,2.27544,2.27554,1571984.0
2007-02-26 13:10:00,2.27553,2.27553,2.2754,2.27542,8771769.0
2007-02-26 13:11:00,2.27536,2.2755,2.27534,2.27546,7287255.0
2007-02-26 13:12:00,2.27552,2.2756,2.27542,2.27542,7866204.0
2007-02-26 13:13:00,2.27542,2.27546,2.27541,2.27543,2313864.0
2007-02-26 13:14:00,2.27546,2.27553,2.27536,2.27551,7669233.0
2007-02-26 13:16:00,2.27554,2.27587,2.27554,2.27587,28100530.0
2007-02-26 13:17:00,2.27601,2.27601,2.2758,2.27594,3097666.0
2007-02-26 13:18:00,2.27576,2.27589,2.27566,2.27566,8174842.0
2007-02-26 13:19:00,2.27579,2.27579,2.27554,2.27576,2281130.0
2007-02-26 13:20:00,2.27566,2.27574,2.27558,2.27562,4813301.0
2007-02-26 13:21:00,2.27568,2.27586,2.27568,2.27586,8958485.0
2007-02-26 13:22:00,2.27596,2.27603,2.27583,2.27592,4935619.0
2007-02-26 13:23:00,2.2759,2.27611,2.2759,2.27611,3365626.0
2007-02-26 13:25:00,2.27611,2.27611,2.27572,2.27572,1133590.0
2007-02-26 13:26:00,2.27571,2.27582,2.27571,2.27582,2414127.0
2007-02-26 13:27:00,2.27596,2.27632,2.27593,2.27632,16554972.0
2007-02-26 13:28:00,2.27632,2.27673,2.27632,2.27673,6794971.0
2007-02-26 13:29:00,2.27679,2.27689,2.27677,2.27684,3425082.0
2007-02-26 13:30:00,2.27676,2.27676,2.27654,2.27659,2058608.0
2007-02-26 13:31:00,2.27657,2.27657,2.27633,2.27636,7225010.0
2007-02-26 13:32:00,2.27631,2.27633,2.27599,2.27599,4603055.0
2007-02-26 13:33:00,2.27598,2.27598,2.27582,2.27582,1095786.0
2007-02-26 13:34:00,2.27581,2.27581,2.27558,2.27558,1562031.0
2007-02-26 13:35:00,2.27545,2.27552,2.2753,2.2753,4055881.0
2007-02-26 13:36:00,2.27534,2.27534,2.27511,2.27514,14788363.0
2007-02-26 13:37:00,2.27511,2.27511,2.27482,2.27482,3487999.0
2007-02-26 13:38:00,2.27483,2.27486,2.27476,2.27476,4502078.0
2007-02-26 13:39:00,2.27471,2.27471,2.27428,2.27452,9854852.0
2007-02-26 13:40:00,2.27452,2.27462,2.27449,2.27455,7411477.0
2007-02-26 13:41:00,2.27441,2.27462,2.27432,2.27462,2582468.0
2007-02-26 13:42:00,2.27468,2.27485,2.27468,2.27479,2954055.0
2007-02-26 13:43:00,2.2748,2.2749,2.2748,2.27487,3837438.0
2007-02-26 13:44:00,2.27486,2.2749,2.27486,2.27487,1305449.0
2007-02-26 13:45:00,2.27507,2.27518,2.27504,2.27518,2918770.0
2007-02-26 13:46:00,2.27504,2.27524,2.27502,2.27502,10600899.0
2007-02-26 13:47:00,2.27499,2.27499,2.27478,2.27499,1857205.0
2007-02-26 13:48:00,2.27498,2.27539,2.27498,2.27539,6088493.0
2007-02-26 13:49:00,2.2754,2.27545,2.27527,2.27535,2365851.0
2007-02-26 13:50:00,2.27529,2.27538,2.27519,2.27537,1970934.0
2007-02-26 13:51:00,2.27538,2.27538,2.27501,2.27501,7300568.0
2007-02-26 13:52:00,2.27484,2.27484,2.27462,2.27462,1321646.0
2007-02-26 13:53:00,2.2745,2.27469,2.27434,2.27469,1244373.0
2007-02-26 13:55:00,2.27475,2.27498,2.27462,2.27498,6258348.0
2007-02-26 13:56:00,2.27492,2.27492,2.27465,2.27469,6246159.0
2007-02-26 13:57:00,2.27465,2.27465,2.27432,2.27432,6010446.0
2007-02-26 13:58:00,2.27422,2.27431,2.27414,2.27431,2747027.0
2007-02-26 13:59:00,2.27436,2.27444,2.27431,2.27436,1778985.0
2007-02-26 14:00:00,2.27437,2.27437,2.27415,2.27423,2491618.0
2007-02-26 14:01:00,2.27419,2.27422,2.27393,2.27393,5855972.0
2007-02-26 14:02:00,2.27386,2.27386,2.27362,2.27365,4101423.0
2007-02-26 14:03:00,2.27344,2.27349,2.27321,2.27321,4048801.0
2007-02-26 14:04:00,2.27319,2.27319,2.27291,2.27296,19269000.0
2007-02-26 14:05:00,2.27292,2.27292,2.27271,2.27271,1337381.0
2007-02-26 14:06:00,2.27263,2.27264,2.2725,2.2725,8658755.0
2007-02-26 14:07:00,2.27252,2.27252,2.27231,2.27234,2804424.0
2007-02-26 14:08:00,2.27229,2.27233,2.27211,2.27233,11084921.0
2007-02-26 14:09:00,2.27236,2.27306,2.27236,2.27306,22902362.0
2007-02-26 14:10:00,2.27295,2.27302,2.27285,2.27285,18277288.0
2007-02-26 14:11:00,2.27282,2.27293,2.27282,2.27293,2455509.0
2007-02-26 14:12:00,2.27295,2.27312,2.27295,2.27312,2788120.0
2007-02-26 14:13:00,2.27303,2.27325,2.27294,2.27325,3002652.0
2007-02-26 14:14:00,2.27323,2.27364,2.27323,2.27332,9757846.0
2007-02-26 14:15:00,2.27332,2.27332,2.27295,2.27305,3543346.0
2007-02-26 14:16:00,2.2732,2.27344,2.2732,2.2733,3054782.0
2007-02-26 14:17:00,2.27328,2.27328,2.27301,2.27301,1542383.0
2007-02-26 14:18:00,2.27292,2.27292,2.27265,2.27284,3681097.0
2007-02-26 14:19:00,2.27291,2.27314,2.27291,2.27314,1251956.0
2007-02-26 14:20:00,2.2731,2.27333,2.2731,2.27316,1471092.0
2007-02-26 14:21:00,2.27304,2.27306,2.27291,2.27306,13658210.0
2007-02-26 14:22:00,2.27292,2.27315,2.27292,2.27301,9155892.0
2007-02-26 14:23:00,2.27291,2.27313,2.27291,2.27313,1377632.0
2007-02-26 14:24:00,2.27325,2.27365,2.27325,2.27365,2119516.0
2007-02-26 14:25:00,2.27368,2.27406,2.27363,2.27381,1109229.0
2007-02-26 14:26:00,2.27419,2.27448,2.27419,2.27448,913532.0
2007-02-26 14:27:00,2.27456,2.27486,2.27456,2.2747,4553362.0
2007-02-26 14:28:00,2.27467,2.27467,2.27446,2.2746,3863039.0
2007-02-26 14:29:00,2.27458,2.27458,2.27422,2.27422,2049009.0
2007-02-26 14:30:00,2.27413,2.27413,2.27404,2.27409,6428704.0
2007-02-26 14:31:00,2.27406,2.27406,2.27387,2.27389,6135389.0
2007-02-26 14:32:00,2.27384,2.27401,2.2736,2.27363,18163701.0
2007-02-26 14:33:00,2.27362,2.27372,2.27358,2.27358,9136713.0
2007-02-26 14:34:00,2.2735,2.27354,2.27341,2.27341,6187310.0
2007-02-26 14:35:00,2.27336,2.27342,2.27321,2.2733,402814.0
2007-02-26 14:36:00,2.27328,2.27328,2.27288,2.27316,10151323.0
2007-02-26 14:37:00,2.2732,2.27335,2.2732,2.27328,3991554.0
2007-02-26 14:38:00,2.27334,2.27358,2.27334,2.27358,5943778.0
2007-02-26 14:39:00,2.27357,2.27383,2.27353,2.27383,4597703.0
2007-02-26 14:40:00,2.27373,2.27419,2.27373,2.274,2667424.0
2007-02-26 14:41:00,2.27398,2.27398,2.27354,2.27354,6705767.0
2007-02-26 14:42:00,2.27363,2.27373,2.27353,2.27367,4665807.0
2007-02-26 14:43:00,2.27384,2.27408,2.27379,2.27408,12952334.0
2007-02-26 14:44:00,2.27407,2.27407,2.2739,2.2739,31043158.0
2007-02-26 14:45:00,2.27382,2.27382,2.27361,2.27369,4543802.0
2007-02-26 14:46:00,2.27364,2.27364,2.27336,2.27341,2187837.0
2007-02-26 14:47:00,2.27335,2.27391,2.27335,2.27391,7388273.0
2007-02-26 14:49:00,2.2739,2.27422,2.2739,2.27422,2933902.0
2007-02-26 14:50:00,2.27411,2.27488,2.27411,2.27488,990067.0
2007-02-26 14:51:00,2.27505,2.27532,2.27492,2.27532,3470712.0
2007-02-26 14:52:00,2.27539,2.27539,2.27528,2.27531,8961810.0
2007-02-26 14:53:00,2.27524,2.27548,2.27524,2.27539,1994274.0
2007-02-26 14:54:00,2.27564,2.27587,2.27564,2.27581,6185156.0
2007-02-26 14:55:00,2.27572,2.27594,2.27572,2.27587,1575533.0
2007-02-26 14:56:00,2.27574,2.27579,2.27534,2.27534,3240848.0
2007-02-26 14:57:00,2.27535,2.27542,2.27532,2.27542,16234515.0
2007-02-26 14:58:00,2.2753,2.27563,2.2751,2.2751,5657685.0
2007-02-26 14:59:00,2.27544,2.27544,2.27535,2.27544,7585118.0
2007-02-26 15:00:00,2.27533,2.27593,2.27533,2.27593,2037801.0
2007-02-26 15:01:00,2.27596,2.27608,2.27593,2.27606,5378265.0
2007-02-26 15:02:00,2.27606,2.27606,2.27579,2.276,2310246.0
2007-02-26 15:04:00,2.27609,2.27638,2.27607,2.27607,2876944.0
2007-02-26 15:05:00,2.27613,2.27618,2.2759,2.2759,1038618.0
2007-02-26 15:06:00,2.27581,2.27591,2.27574,2.27575,3546098.0
2007-02-26 15:07:00,2.27588,2.27588,2.27577,2.27577,11804674.0
2007-02-26 15:08:00,2.27574,2.27574,2.27508,2.27545,757385.0
2007-02-26 15:09:00,2.27546,2.27546,2.27518,2.27518,7375629.0
2007-02-26 15:10:00,2.27528,2.27528,2.27499,2.27521,6357191.0
2007-02-26 15:11:00,2.27511,2.27524,2.27472,2.27505,7656030.0
2007-02-26 15:12:00,2.27511,2.27514,2.27501,2.27512,9123864.0
2007-02-26 15:13:00,2.27512,2.27512,2.27491,2.27491,4105543.0
2007-02-26 15:14:00,2.27489,2.27489,2.27451,2.27451,6289971.0
2007-02-26 15:15:00,2.27456,2.27456,2.27431,2.27431,1829308.0
2007-02-26 15:16:00,2.27429,2.27429,2.27397,2.27408,2713069.0
2007-02-26 15:17:00,2.27401,2.27407,2.27394,2.27394,5492441.0
2007-02-26 15:18:00,2.27383,2.27385,2.27366,2.2737,9291355.0
2007-02-26 15:19:00,2.27385,2.27395,2.27382,2.27395,8993366.0
2007-02-26 15:20:00,2.27388,2.2739,2.27365,2.2739,7260449.0
2007-02-26 15:21:00,2.27384,2.27395,2.27369,2.27395,859662.0
2007-02-26 15:22:00,2.27397,2.27422,2.27397,2.2742,21003866.0
2007-02-26 15:23:00,2.27414,2.27423,2.27399,2.27423,22228419.0
2007-02-26 15:24:00,2.27426,2.27455,2.27426,2.27455,3231683.0
2007-02-26 15:25:00,2.27468,2.2748,2.27459,2.27459,3348637.0
2007-02-26 15:26:00,2.27437,2.27437,2.2739,2.2739,10808872.0
2007-02-26 15:27:00,2.27371,2.27386,2.2737,2.27371,10531423.0
2007-02-26 15:28:00,2.27369,2.27385,2.27369,2.27383,1115284.0
2007-02-26 15:29:00,2.27381,2.27425,2.27381,2.27425,2718393.0
2007-02-26 15:30:00,2.27416,2.27432,2.27416,2.27418,5528646.0
2007-02-26 15:31:00,2.27423,2.2743,2.27423,2.27425,11055297.0
2007-02-26 15:32:00,2.2741,2.27426,2.2741,2.27426,2170724.0
2007-02-26 15:33:00,2.27419,2.27435,2.27413,2.27413,20607858.0
2007-02-26 15:34:00,2.27407,2.27407,2.27377,2.27377,9270728.0
2007-02-26 15:35:00,2.27377,2.27404,2.27367,2.27404,4807404.0
2007-02-26 15:36:00,2.2742,2.27436,2.27413,2.27436,6504061.0
2007-02-26 15:37:00,2.27436,2.27446,2.27436,2.27446,3952085.0
2007-02-26 15:38:00,2.27445,2.27445,2.27413,2.27413,1352301.0
2007-02-26 15:39:00,2.27409,2.27441,2.27406,2.27439,16347568.0
2007-02-26 15:40:00,2.27456,2.27459,2.27446,2.27459,16028167.0
2007-02-26 15:41:00,2.27452,2.27476,2.27434,2.27476,836070.0
2007-02-26 15:42:00,2.27485,2.27494,2.2747,2.27485,7620926.0
2007-02-26 15:43:00,2.27476,2.27491,2.27466,2.2749,3128807.0
2007-02-26 15:44:00,2.27471,2.27471,2.27439,2.27439,33247503.0
2007-02-26 15:45:00,2.27429,2.27434,2.27418,2.27421,3321442.0
2007-02-26 15:46:00,2.27431,2.27434,2.27413,2.27414,5168008.0
2007-02-26 15:47:00,2.27397,2.2743,2.27397,2.2743,1414015.0
2007-02-26 15:48:00,2.27429,2.27472,2.27429,2.27452,4279114.0
2007-02-26 15:49:00,2.27458,2.27458,2.27424,2.27439,17210427.0
2007-02-26 15:50:00,2.27447,2.27463,2.27447,2.27461,3827319.0
2007-02-26 15:51:00,2.27475,2.27486,2.27473,2.27473,10245651.0
2007-02-26 15:52:00,2.27487,2.27493,2.27487,2.27493,1095535.0
2007-02-26 15:53:00,2.27495,2.27513,2.27489,2.27501,953833.0
2007-02-26 15:54:00,2.27501,2.27505,2.27475,2.27475,4568320.0
2007-02-26 15:55:00,2.27494,2.27494,2.27471,2.27483,3142494.0
2007-02-26 15:56:00,2.27354,2.27539,2.27354,2.27539,8572785.0
2007-02-26 15:57:00,2.27539,2.27539,2.27479,2.27479,15504837.0
2007-02-26 15:58:00,2.27485,2.27499,2.27481,2.27487,12250825.0
2007-02-26 15:59:00,2.27478,2.27516,2.27478,2.27516,18717919.0
2007-02-26 16:00:00,2.27522,2.27542,2.27522,2.27542,2766446.0
2007-02-26 16:01:00,2.2754,2.2756,2.2754,2.2756,1642859.0
2007-02-26 16:02:00,2.27553,2.27553,2.27505,2.27534,9161972.0
2007-02-26 16:03:00,2.2754,2.2754,2.27526,2.27526,15667206.0
2007-02-26 16:04:00,2.27527,2.27532,2.27525,2.27529,3420835.0
2007-02-26 16:05:00,2.27538,2.27539,2.27524,2.27529,24056965.0
2007-02-26 16:06:00,2.27535,2.27545,2.27535,2.27545,9656817.0
2007-02-26 16:07:00,2.2754,2.2754,2.27524,2.27524,4316656.0
2007-02-26 16:08:00,2.27514,2.27533,2.27513,2.27533,1849553.0
2007-02-26 16:09:00,2.27532,2.27534,2.27522,2.27522,6263109.0
2007-02-26 16:10:00,2.27529,2.27535,2.27517,2.27525,262148.0
2007-02-26 16:11:00,2.27529,2.27539,2.27519,2.27525,12010046.0
2007-02-26 16:12:00,2.2754,2.27547,2.27539,2.27547,13076713.0
2007-02-26 16:13:00,2.27554,2.27571,2.27554,2.27561,272256.0
2007-02-26 16:14:00,2.27575,2.27577,2.27561,2.27571,23529783.0
2007-02-26 16:15:00,2.27564,2.27564,2.27522,2.27522,2681394.0
2007-02-26 16:16:00,2.27521,2.27521,2.27497,2.27509,5412430.0
2007-02-26 16:17:00,2.27483,2.27496,2.27442,2.27496,11942799.0
2007-02-26 16:18:00,2.27491,2.27516,2.27491,2.27516,12636410.0
2007-02-26 16:19:00,2.27517,2.27531,2.27506,2.27528,1508756.0
2007-02-26 16:20:00,2.2752,2.27533,2.27512,2.27533,5099487.0
2007-02-26 16:21:00,2.27531,2.27532,2.27522,2.27524,26504133.0
2007-02-26 16:22:00,2.27541,2.27544,2.27526,2.27534,3508650.0
2007-02-26 16:23:00,2.2753,2.2753,2.27512,2.27526,949814.0
2007-02-26 16:24:00,2.2754,2.27559,2.2754,2.27558,10531461.0
2007-02-26 16:25:00,2.27552,2.27577,2.27545,2.27577,5648778.0
2007-02-26 16:26:00,2.27582,2.27607,2.27582,2.27607,7079790.0
2007-02-26 16:27:00,2.27587,2.27587,2.27562,2.27578,1144384.0
2007-02-26 16:28:00,2.27572,2.27572,2.27551,2.2756,2088621.0
2007-02-26 16:29:00,2.27564,2.27566,2.27549,2.27549,5183903.0
2007-02-26 16:30:00,2.27541,2.27541,2.27515,2.27526,3551326.0
2007-02-26 16:31:00,2.27524,2.27545,2.27524,2.27535,591021.0
2007-02-26 16:32:00,2.27539,2.27539,2.27506,2.27506,3218558.0
2007-02-26 16:33:00,2.27535,2.27555,2.27533,2.27555,1632534.0
2007-02-26 16:34:00,2.27557,2.2757,2.27551,2.27563,686089.0
2007-02-26 16:35:00,2.27555,2.27559,2.27531,2.27548,6325409.0
2007-02-26 16:36:00,2.27565,2.27567,2.27553,2.27567,5225308.0
2007-02-26 16:37:00,2.27566,2.27595,2.27566,2.27593,369685.0
2007-02-26 16:38:00,2.27563,2.27573,2.27554,2.27554,8109866.0
2007-02-26 16:39:00,2.27554,2.27555,2.27535,2.27548,9279249.0
2007-02-26 16:40:00,2.27546,2.2756,2.27539,2.2756,12529224.0
2007-02-26 16:41:00,2.2756,2.27596,2.27559,2.27596,3902892.0
2007-02-26 16:42:00,2.27598,2.27599,2.27586,2.27594,10925097.0
2007-02-26 16:43:00,2.27586,2.27596,2.27578,2.27584,4781261.0
2007-02-26 16:44:00,2.27573,2.27573,2.27552,2.27552,3469076.0
2007-02-26 16:45:00,2.27541,2.27541,2.27514,2.27514,1272763.0
2007-02-26 16:46:00,2.27498,2.27503,2.27492,2.27495,12790295.0
2007-02-26 16:47:00,2.27483,2.27498,2.27474,2.27474,2038841.0
2007-02-26 16:48:00,2.27476,2.27486,2.27476,2.27486,1655455.0
2007-02-26 16:49:00,2.2748,2.2748,2.27446,2.27446,17733769.0
2007-02-26 16:50:00,2.27456,2.27501,2.27456,2.27501,1320740.0
2007-02-26 16:51:00,2.27505,2.27505,2.27351,2.27499,892283.0
2007-02-26 16:52:00,2.27492,2.27508,2.27485,2.27508,9892339.0
2007-02-26 16:53:00,2.275,2.27505,2.27491,2.27493,2516093.0
2007-02-26 16:54:00,2.27494,2.27497,2.27478,2.27482,40514674.0
2007-02-26 16:55:00,2.27505,2.27527,2.27505,2.27527,1729088.0
2007-02-26 16:56:00,2.27528,2.27562,2.27528,2.27562,4133683.0
2007-02-26 16:57:00,2.27561,2.27561,2.27546,2.27546,1204867.0
2007-02-26 16:58:00,2.27563,2.27571,2.27549,2.27549,5931702.0
2007-02-26 16:59:00,2.27552,2.27565,2.2755,2.2755,280395.0
2007-02-26 17:00:00,2.27559,2.27595,2.27559,2.27595,12925548.0
2007-02-26 17:01:00,2.27602,2.27606,2.27589,2.27589,6445219.0
2007-02-26 17:02:00,2.27593,2.27599,2.27574,2.27599,12498259.0
2007-02-26 17:03:00,2.27593,2.27608,2.27592,2.27592,2557027.0
2007-02-26 17:04:00,2.27596,2.27624,2.27573,2.27624,1561222.0
2007-02-26 17:05:00,2.27628,2.27628,2.27596,2.27596,2996929.0
2007-02-26 17:06:00,2.27565,2.27576,2.27548,2.27548,15494500.0
2007-02-26 17:07:00,2.27539,2.27549,2.27533,2.27533,15714562.0
2007-02-26 17:08:00,2.27528,2.27534,2.27519,2.2752,1525367.0
2007-02-26 17:09:00,2.27531,2.27542,2.27524,2.27532,2340813.0
2007-02-26 17:10:00,2.27522,2.27542,2.27522,2.27542,12316857.0
2007-02-26 17:11:00,2.27545,2.27557,2.27538,2.27541,6220872.0
2007-02-26 17:12:00,2.2753,2.27547,2.27519,2.27547,4319607.0
2007-02-26 17:13:00,2.27555,2.27555,2.27543,2.2755,3752935.0
2007-02-26 17:14:00,2.27545,2.27553,2.27534,2.27547,11382534.0
2007-02-26 17:15:00,2.27553,2.27558,2.2755,2.27553,1531159.0
2007-02-26 17:16:00,2.27552,2.27568,2.27552,2.2756,4516276.0
2007-02-26 17:17:00,2.27575,2.27589,2.27571,2.27585,18597916.0
2007-02-26 17:18:00,2.27587,2.27587,2.27567,2.27576,374946.0
2007-02-26 17:19:00,2.27548,2.27585,2.27548,2.27585,6891853.0
2007-02-26 17:20:00,2.27589,2.27589,2.27569,2.27582,9725655.0
2007-02-26 17:21:00,2.27586,2.27627,2.27586,2.27627,10801920.0
2007-02-26 17:22:00,2.27626,2.27626,2.27614,2.27614,14836681.0
2007-02-26 17:23:00,2.276,2.276,2.27542,2.27542,1330991.0
2007-02-26 17:24:00,2.27536,2.27536,2.27512,2.27515,7034182.0
2007-02-26 17:25:00,2.27505,2.27519,2.27505,2.27507,1701803.0
2007-02-26 17:26:00,2.27511,2.27512,2.27499,2.27499,1624051.0
2007-02-26 17:27:00,2.27502,2.27505,2.27484,2.27505,1497888.0
2007-02-26 17:28:00,2.27507,2.27511,2.27504,2.27511,645913.0
2007-02-26 17:29:00,2.27529,2.27544,2.27529,2.27534,2425726.0
2007-02-26 17:30:00,2.27543,2.27543,2.27518,2.27537,2719947.0
2007-02-26 17:31:00,2.27532,2.27562,2.27532,2.27562,266484.0
2007-02-26 17:32:00,2.27553,2.27553,2.2751,2.2751,2912892.0
2007-02-26 17:33:00,2.27524,2.27541,2.27524,2.27541,10714511.0
2007-02-26 17:34:00,2.27531,2.27531,2.27514,2.27514,4394227.0
2007-02-26 17:35:00,2.27508,2.27521,2.27499,2.27515,20981696.0
2007-02-26 17:36:00,2.27534,2.27538,2.27497,2.27526,12980217.0
2007-02-26 17:37:00,2.2752,2.2752,2.27463,2.27471,909216.0
2007-02-26 17:38:00,2.27466,2.27471,2.27444,2.27471,4107423.0
2007-02-26 17:39:00,2.27474,2.27492,2.27474,2.27486,300961.0
2007-02-26 17:40:00,2.27468,2.27468,2.27437,2.27437,3206738.0
2007-02-26 17:41:00,2.27453,2.27521,2.27453,2.27521,923513.0
2007-02-26 17:42:00,2.27537,2.27552,2.27537,2.27552,8065051.0
2007-02-26 17:43:00,2.27552,2.27578,2.27548,2.27578,429067.0
2007-02-26 17:44:00,2.27582,2.27605,2.27582,2.27602,4528888.0
2007-02-26 17:45:00,2.27591,2.27604,2.27591,2.276,5700058.0
2007-02-26 17:46:00,2.27602,2.27602,2.27571,2.27571,4646547.0
2007-02-26 17:47:00,2.27572,2.27608,2.27572,2.27608,6954629.0
2007-02-26 17:48:00,2.27613,2.27618,2.27602,2.27612,3232931.0
2007-02-26 17:49:00,2.27625,2.27657,2.27625,2.27657,5356887.0
2007-02-26 17:50:00,2.27667,2.27707,2.27664,2.27707,5432827.0
2007-02-26 17:51:00,2.27698,2.27727,2.27698,2.27727,9457622.0
2007-02-26 17:52:00,2.27731,2.2775,2.27722,2.27736,2437873.0
2007-02-26 17:53:00,2.27748,2.2775,2.27722,2.27722,3577488.0
2007-02-26 17:54:00,2.27728,2.27751,2.27723,2.27751,777665.0
2007-02-26 17:55:00,2.27744,2.27758,2.27737,2.27737,1893815.0
2007-02-26 17:56:00,2.27731,2.27738,2.27718,2.27718,4196168.0
2007-02-26 17:57:00,2.27706,2.27706,2.27666,2.27666,16080219.0
2007-02-26 17:58:00,2.27648,2.27648,2.27619,2.27619,16199827.0
2007-02-26 17:59:00,2.27611,2.27611,2.27587,2.27587,5236754.0
2007-02-26 18:00:00,2.27569,2.2759,2.27569,2.27575,3395275.0
2007-02-26 18:01:00,2.27575,2.27598,2.27575,2.27596,1052218.0
2007-02-26 18:02:00,2.2759,2.27592,2.27583,2.27592,2435938.0
2007-02-26 18:04:00,2.27596,2.27596,2.27582,2.27585,3725962.0
2007-02-26 18:05:00,2.27585,2.27585,2.27555,2.27555,3064299.0
2007-02-26 18:06:00,2.27551,2.27571,2.27546,2.27571,2606452.0
2007-02-26 18:07:00,2.27573,2.27585,2.27573,2.27585,6928963.0
2007-02-26 18:08:00,2.27587,2.27587,2.27542,2.27551,22167125.0
2007-02-26 18:09:00,2.27543,2.27578,2.27543,2.27577,5146111.0
2007-02-26 18:10:00,2.27585,2.276,2.27585,2.27594,1162907.0
2007-02-26 18:11:00,2.27589,2.27589,2.27572,2.27578,12180369.0
2007-02-26 18:12:00,2.27554,2.27592,2.27554,2.27592,2301224.0
2007-02-26 18:13:00,2.27591,2.2763,2.27591,2.2763,18864944.0
2007-02-26 18:14:00,2.27643,2.27652,2.27641,2.27644,2905394.0
2007-02-26 18:15:00,2.27635,2.27635,2.27597,2.2761,4568834.0
2007-02-26 18:16:00,2.27611,2.2764,2.27608,2.2764,7610910.0
2007-02-26 18:17:00,2.27637,2.27637,2.2762,2.2762,2672831.0
2007-02-26 18:18:00,2.27626,2.27635,2.27619,2.27619,8622549.0
2007-02-26 18:19:00,2.27632,2.27633,2.27587,2.27587,19157435.0
2007-02-26 18:20:00,2.27596,2.27596,2.27574,2.27594,9853167.0
2007-02-26 18:21:00,2.27601,2.27627,2.27594,2.27594,13250696.0
2007-02-26 18:22:00,2.27578,2.27581,2.27561,2.27579,13282277.0
2007-02-26 18:23:00,2.27598,2.27626,2.27584,2.27611,10230915.0
2007-02-26 18:24:00,2.27608,2.27609,2.2758,2.27586,3021876.0
2007-02-26 18:25:00,2.2758,2.2758,2.27555,2.27573,3601748.0
2007-02-26 18:26:00,2.27568,2.27593,2.27568,2.27593,1670971.0
2007-02-26 18:27:00,2.27613,2.27613,2.2759,2.2759,3098066.0
2007-02-26 18:28:00,2.27555,2.2756,2.27549,2.2756,3447560.0
2007-02-26 18:29:00,2.27556,2.27556,2.2755,2.2755,6538959.0
2007-02-26 18:30:00,2.27544,2.27554,2.27539,2.27551,11685728.0
2007-02-26 18:31:00,2.27551,2.27551,2.27512,2.27512,3612198.0
2007-02-26 18:32:00,2.27509,2.27524,2.27502,2.27524,2868010.0
2007-02-26 18:33:00,2.27519,2.27519,2.27492,2.27492,1978961.0
2007-02-26 18:34:00,2.27496,2.27504,2.27489,2.27504,3217123.0
2007-02-26 18:35:00,2.27513,2.27513,2.27505,2.27505,10263830.0
2007-02-26 18:36:00,2.27512,2.27512,2.27501,2.27506,6049443.0
2007-02-26 18:37:00,2.27507,2.27511,2.27504,2.27509,219458.0
2007-02-26 18:38:00,2.27504,2.27504,2.27476,2.27476,2275402.0
2007-02-26 18:39:00,2.27476,2.27481,2.27468,2.2748,6527723.0
2007-02-26 18:40:00,2.27482,2.27496,2.27482,2.27496,1072057.0
2007-02-26 18:41:00,2.2749,2.2749,2.27438,2.27438,706836.0
2007-02-26 18:42:00,2.27443,2.27465,2.27438,2.27465,10936780.0
2007-02-26 18:43:00,2.2744,2.27503,2.2744,2.27501,1660268.0
2007-02-26 18:44:00,2.27504,2.27523,2.27502,2.27508,17497548.0
2007-02-26 18:45:00,2.275,2.27518,2.275,2.27517,11053981.0
2007-02-26 18:46:00,2.27524,2.27537,2.27523,2.27531,9921431.0
2007-02-26 18:47:00,2.27522,2.27533,2.27516,2.27529,725064.0
2007-02-26 18:48:00,2.27522,2.27549,2.27522,2.2753,2728022.0
2007-02-26 18:49:00,2.2753,2.27536,2.27511,2.27536,12152954.0
2007-02-26 18:50:00,2.27532,2.27551,2.27532,2.27534,723978.0
2007-02-26 18:51:00,2.27539,2.27539,2.2752,2.27525,26744675.0
2007-02-26 18:52:00,2.27527,2.2753,2.27517,2.27525,7854053.0
2007-02-26 18:53:00,2.27518,2.27518,2.27495,2.27507,15012762.0
2007-02-26 18:54:00,2.27514,2.27596,2.27514,2.27595,3636803.0
2007-02-26 18:55:00,2.27621,2.27633,2.27606,2.27606,2055771.0
2007-02-26 18:56:00,2.27611,2.27625,2.27601,2.27623,9647191.0
2007-02-26 18:57:00,2.2762,2.27634,2.27617,2.27631,7645351.0
2007-02-26 18:58:00,2.27626,2.27666,2.2762,2.27666,9790302.0
2007-02-26 18:59:00,2.27682,2.27683,2.27675,2.27675,1458084.0
2007-02-26 19:00:00,2.27666,2.27667,2.27638,2.2764,13953529.0
2007-02-26 19:01:00,2.27624,2.27641,2.27624,2.27641,84127.0
2007-02-26 19:02:00,2.27645,2.27659,2.27645,2.27647,4555903.0
2007-02-26 19:03:00,2.27659,2.27679,2.27649,2.27679,4239903.0
2007-02-26 19:04:00,2.2768,2.27715,2.27672,2.27692,9751835.0
2007-02-26 19:05:00,2.27679,2.27685,2.27662,2.27662,8538833.0
2007-02-26 19:06:00,2.27659,2.27659,2.27656,2.27657,1862870.0
2007-02-26 19:07:00,2.27646,2.27697,2.27646,2.27697,1469193.0
2007-02-26 19:08:00,2.2769,2.27721,2.2769,2.27721,3884180.0
2007-02-26 19:09:00,2.27721,2.27741,2.27721,2.2774,2436477.0
2007-02-26 19:10:00,2.27745,2.27766,2.27745,2.27766,6257889.0
2007-02-26 19:11:00,2.27776,2.27777,2.27753,2.2777,22495777.0
2007-02-26 19:12:00,2.27753,2.27759,2.27739,2.27759,1571152.0
2007-02-26 19:13:00,2.27761,2.27761,2.27719,2.27723,794656.0
2007-02-26 19:14:00,2.27722,2.2774,2.27722,2.27722,2787023.0
2007-02-26 19:15:00,2.27732,2.27744,2.2772,2.2772,3953306.0
2007-02-26 19:16:00,2.27714,2.27733,2.27697,2.27697,2890398.0
2007-02-26 19:17:00,2.27694,2.27728,2.27694,2.27728,11376131.0
2007-02-26 19:18:00,2.27731,2.27739,2.27728,2.27732,4551329.0
2007-02-26 19:19:00,2.27731,2.27737,2.27694,2.27737,4744973.0
2007-02-26 19:20:00,2.27734,2.27734,2.27701,2.2771,7919592.0
2007-02-26 19:21:00,2.27713,2.27713,2.27668,2.27668,3671572.0
2007-02-26 19:22:00,2.27662,2.27686,2.27662,2.27685,6154946.0
2007-02-26 19:23:00,2.27685,2.27689,2.27679,2.27679,9706978.0
2007-02-26 19:24:00,2.27683,2.27704,2.27648,2.27693,1847565.0
2007-02-26 19:25:00,2.27711,2.27737,2.27711,2.27733,12356841.0
2007-02-26 19:26:00,2.27733,2.27754,2.27706,2.27754,409606.0
2007-02-26 19:27:00,2.2775,2.27764,2.27739,2.2775,1415296.0
2007-02-26 19:28:00,2.27753,2.27765,2.27753,2.27753,11382855.0
2007-02-26 19:29:00,2.27747,2.27747,2.27733,2.27733,26606071.0
2007-02-26 19:30:00,2.27716,2.27716,2.27633,2.27633,2430095.0
2007-02-26 19:31:00,2.2763,2.27639,2.27625,2.27625,1440339.0
2007-02-26 19:32:00,2.27612,2.27612,2.27592,2.27606,6247423.0
2007-02-26 19:33:00,2.27615,2.27643,2.27615,2.27643,4892558.0
2007-02-26 19:34:00,2.2765,2.27651,2.27645,2.27646,5096010.0
2007-02-26 19:35:00,2.27648,2.27683,2.27648,2.27683,4126361.0
2007-02-26 19:36:00,2.27693,2.27693,2.27675,2.27675,3018221.0
2007-02-26 19:37:00,2.2766,2.2766,2.27636,2.27636,6921971.0
2007-02-26 19:38:00,2.27658,2.27689,2.27658,2.27689,5572407.0
2007-02-26 19:39:00,2.27675,2.27675,2.27671,2.27671,2293352.0
2007-02-26 19:40:00,2.27661,2.27674,2.27656,2.27656,6638288.0
2007-02-26 19:41:00,2.27651,2.27656,2.27651,2.27653,3666098.0
2007-02-26 19:42:00,2.27643,2.27643,2.2762,2.2762,6552061.0
2007-02-26 19:43:00,2.27631,2.27638,2.27621,2.27638,5130383.0
2007-02-26 19:44:00,2.27632,2.27635,2.27614,2.27619,7674696.0
2007-02-26 19:45:00,2.27625,2.27628,2.2761,2.27628,5395612.0
2007-02-26 19:46:00,2.27621,2.27625,2.27607,2.27623,7145874.0
2007-02-26 19:47:00,2.27615,2.27629,2.27594,2.27629,3231886.0
2007-02-26 19:48:00,2.27632,2.27648,2.27632,2.27641,1526299.0
2007-02-26 19:49:00,2.27636,2.27637,2.2762,2.27631,3990240.0
2007-02-26 19:50:00,2.27628,2.27638,2.27617,2.27617,9422015.0
2007-02-26 19:51:00,2.27613,2.27622,2.27606,2.27606,4949407.0
2007-02-26 19:52:00,2.27461,2.27606,2.27461,2.27589,4079372.0
2007-02-26 19:53:00,2.27585,2.27591,2.27565,2.27566,5196995.0
2007-02-26 19:54:00,2.27567,2.27576,2.27567,2.27576,1198780.0
2007-02-26 19:55:00,2.27565,2.27566,2.27545,2.27545,4052204.0
2007-02-26 19:56:00,2.2753,2.2753,2.27495,2.27502,25145425.0
2007-02-26 19:57:00,2.27511,2.27531,2.27511,2.27519,7761975.0
2007-02-26 19:58:00,2.27517,2.27557,2.27517,2.27557,16824005.0
2007-02-26 19:59:00,2.27573,2.27586,2.27564,2.27576,14772747.0
2007-02-26 20:00:00,2.27576,2.27576,2.27573,2.27573,243085.0
2007-02-26 20:02:00,2.27598,2.27611,2.27593,2.27607,847348.0
2007-02-26 20:03:00,2.27609,2.27627,2.27594,2.27622,39401974.0
2007-02-26 20:04:00,2.27628,2.27646,2.27628,2.27646,2194728.0
2007-02-26 20:05:00,2.27638,2.27638,2.27614,2.27625,876711.0
2007-02-26 20:06:00,2.27608,2.27616,2.27603,2.27616,3268385.0
2007-02-26 20:07:00,2.27596,2.27623,2.27596,2.27602,1263930.0
2007-02-26 20:08:00,2.27592,2.27601,2.27592,2.27593,1490184.0
2007-02-26 20:09:00,2.27587,2.27587,2.27564,2.27571,14040383.0
2007-02-26 20:10:00,2.27568,2.27576,2.27543,2.27576,2407406.0
2007-02-26 20:11:00,2.27538,2.27609,2.27538,2.27609,13601071.0
2007-02-26 20:12:00,2.27608,2.27608,2.27587,2.27587,170434.0
2007-02-26 20:13:00,2.27568,2.27568,2.27555,2.27565,4076817.0
2007-02-26 20:14:00,2.27561,2.27561,2.27543,2.27555,4779085.0
2007-02-26 20:15:00,2.2757,2.27578,2.27557,2.27573,3203345.0
2007-02-26 20:16:00,2.27578,2.27589,2.27571,2.27576,1336467.0
2007-02-26 20:17:00,2.2759,2.27637,2.2759,2.27637,1125861.0
2007-02-26 20:18:00,2.27641,2.27642,2.27627,2.27627,8168338.0
2007-02-26 20:19:00,2.27622,2.27622,2.27599,2.2761,2071681.0
2007-02-26 20:20:00,2.27609,2.27609,2.27605,2.27605,997909.0
2007-02-26 20:21:00,2.27616,2.27624,2.27616,2.27624,10255531.0
2007-02-26 20:22:00,2.2763,2.27641,2.27622,2.27641,5925157.0
2007-02-26 20:23:00,2.27641,2.2765,2.27632,2.27646,12910843.0
2007-02-26 20:24:00,2.27653,2.27681,2.27653,2.27669,1537420.0
2007-02-26 20:25:00,2.27664,2.27664,2.27651,2.27651,149815.0
2007-02-26 20:26:00,2.27632,2.27632,2.27612,2.27612,7789718.0
2007-02-26 20:27:00,2.27613,2.27638,2.27604,2.27638,16363937.0
2007-02-26 20:28:00,2.27637,2.2764,2.27631,2.27631,1936945.0
2007-02-26 20:29:00,2.27615,2.27619,2.27606,2.27606,327864.0
2007-02-26 20:30:00,2.27621,2.27636,2.27614,2.27631,2858006.0
2007-02-26 20:31:00,2.27618,2.27635,2.27603,2.27635,7851249.0
2007-02-26 20:32:00,2.27626,2.27636,2.27602,2.27602,10929193.0
2007-02-26 20:33:00,2.27558,2.27589,2.27558,2.2756,8580231.0
2007-02-26 20:34:00,2.27554,2.27579,2.2755,2.27579,3905607.0
2007-02-26 20:35:00,2.27582,2.27611,2.27582,2.27611,8154776.0
2007-02-26 20:36:00,2.27611,2.27611,2.27593,2.27595,4708454.0
2007-02-26 20:37:00,2.27592,2.27592,2.27561,2.27566,4615311.0
2007-02-26 20:38:00,2.27569,2.27569,2.27534,2.27534,2542989.0
2007-02-26 20:39:00,2.27526,2.27561,2.27526,2.27561,4267411.0
2007-02-26 20:40:00,2.27562,2.27562,2.27534,2.27544,3389644.0
2007-02-26 20:41:00,2.27537,2.27537,2.27513,2.27522,7463612.0
2007-02-26 20:43:00,2.27522,2.27522,2.27521,2.27521,603543.0
2007-02-26 20:44:00,2.27517,2.27527,2.27511,2.27527,279587.0
2007-02-26 20:45:00,2.27531,2.27548,2.27529,2.27548,5240504.0
2007-02-26 20:46:00,2.27561,2.27579,2.27561,2.27579,29261958.0
2007-02-26 20:47:00,2.2757,2.27588,2.2757,2.27584,2175428.0
2007-02-26 20:48:00,2.27589,2.27589,2.27563,2.27565,1723845.0
2007-02-26 20:49:00,2.27584,2.27595,2.27575,2.27588,5051364.0
2007-02-26 20:50:00,2.27577,2.27589,2.27577,2.27585,2298045.0
2007-02-26 20:51:00,2.27547,2.27592,2.27547,2.27592,1712378.0
2007-02-26 20:52:00,2.2759,2.27591,2.27572,2.27591,965621.0
2007-02-26 20:53:00,2.27586,2.27603,2.27583,2.27588,10667799.0
2007-02-26 20:54:00,2.27587,2.2761,2.27574,2.2761,5737381.0
2007-02-26 20:55:00,2.27625,2.27629,2.27614,2.27614,854050.0
2007-02-26 20:56:00,2.27592,2.27592,2.27578,2.27578,792841.0
2007-02-26 20:57:00,2.27577,2.27585,2.2757,2.27576,2292314.0
2007-02-26 20:58:00,2.27592,2.27592,2.27581,2.27589,2328739.0
2007-02-26 20:59:00,2.27591,2.27594,2.27588,2.27591,5354317.0
2007-02-26 21:00:00,2.27592,2.27594,2.27592,2.27594,486063.0
2007-02-26 21:01:00,2.27589,2.27597,2.27588,2.27597,560887.0
2007-02-26 21:02:00,2.27596,2.27614,2.27596,2.27604,9697424.0
2007-02-26 21:03:00,2.27606,2.27606,2.27584,2.27597,2503521.0
2007-02-26 21:04:00,2.27605,2.27606,2.27593,2.27605,3357526.0
2007-02-26 21:05:00,2.27598,2.27604,2.27597,2.27604,20610817.0
2007-02-26 21:06:00,2.27605,2.27617,2.27599,2.27617,1938550.0
2007-02-26 21:07:00,2.27622,2.27622,2.27622,2.27622,431004.0
2007-02-26 21:08:00,2.27626,2.27635,2.2762,2.27634,8441883.0
2007-02-26 21:09:00,2.27637,2.27657,2.27637,2.27652,1383271.0
2007-02-26 21:10:00,2.27651,2.27665,2.27651,2.2766,2936951.0
2007-02-26 21:12:00,2.27647,2.27647,2.27619,2.27619,4542543.0
2007-02-26 21:13:00,2.27624,2.27629,2.27622,2.27629,22233488.0
2007-02-26 21:14:00,2.27643,2.27653,2.27635,2.27651,2377195.0
2007-02-26 21:15:00,2.27643,2.27657,2.27643,2.27657,10052366.0
2007-02-26 21:16:00,2.27646,2.27646,2.27622,2.27622,7948979.0
2007-02-26 21:17:00,2.27627,2.27627,2.27616,2.27619,3810243.0
2007-02-26 21:18:00,2.27611,2.27618,2.27603,2.27607,9002327.0
2007-02-26 21:19:00,2.27607,2.27613,2.27606,2.2761,895743.0
2007-02-26 21:20:00,2.27597,2.27636,2.27597,2.27636,4172572.0
2007-02-26 21:21:00,2.27634,2.27634,2.27612,2.27612,3788909.0
2007-02-26 21:22:00,2.27609,2.27617,2.27609,2.27615,654807.0
2007-02-26 21:23:00,2.27607,2.27607,2.27585,2.27593,981262.0
2007-02-26 21:24:00,2.27605,2.27609,2.27604,2.27609,1601653.0
2007-02-26 21:25:00,2.27619,2.27619,2.27594,2.27598,1399677.0
2007-02-26 21:26:00,2.27594,2.27616,2.27594,2.27611,2236130.0
2007-02-26 21:27:00,2.27603,2.27603,2.2759,2.27599,8438009.0
2007-02-26 21:28:00,2.27604,2.27608,2.27592,2.27592,4843277.0
2007-02-26 21:29:00,2.27605,2.27642,2.27605,2.27642,16689353.0
2007-02-26 21:30:00,2.27653,2.27668,2.27651,2.27668,3183778.0
2007-02-26 21:31:00,2.27644,2.27644,2.27607,2.27607,648777.0
2007-02-26 21:32:00,2.27609,2.27618,2.27603,2.27618,1760686.0
2007-02-26 21:33:00,2.27625,2.27644,2.27618,2.27644,19859724.0
2007-02-26 21:34:00,2.27632,2.27632,2.27588,2.2763,4577631.0
2007-02-26 21:35:00,2.27645,2.27656,2.27638,2.27638,12783212.0
2007-02-26 21:36:00,2.2764,2.27659,2.2764,2.2765,2952811.0
2007-02-26 21:37:00,2.27641,2.27641,2.27636,2.27636,837382.0
2007-02-26 21:39:00,2.27629,2.27636,2.27623,2.27623,4284613.0
2007-02-26 21:40:00,2.27624,2.27624,2.27603,2.27618,996049.0
2007-02-26 21:41:00,2.27618,2.27626,2.27607,2.27611,4854608.0
2007-02-26 21:42:00,2.2761,2.27616,2.2761,2.27616,19062965.0
2007-02-26 21:43:00,2.27618,2.27618,2.27618,2.27618,2095209.0
2007-02-26 21:44:00,2.27611,2.27611,2.27591,2.27604,5153801.0
2007-02-26 21:45:00,2.27605,2.27621,2.27605,2.27612,14656581.0
2007-02-26 21:46:00,2.27601,2.27621,2.27598,2.27621,7954454.0
2007-02-26 21:47:00,2.27631,2.27647,2.27631,2.27647,6037790.0
2007-02-26 21:48:00,2.27667,2.2768,2.27667,2.2768,971038.0
2007-02-26 21:49:00,2.27694,2.27713,2.27691,2.27713,11513597.0
2007-02-26 21:50:00,2.2772,2.27751,2.2772,2.27738,770320.0
2007-02-26 21:51:00,2.27747,2.27747,2.27722,2.27744,14911299.0
2007-02-26 21:52:00,2.27742,2.27779,2.27742,2.27777,4615959.0
2007-02-26 21:53:00,2.27786,2.27796,2.27777,2.27796,6344264.0
2007-02-26 21:54:00,2.27799,2.27804,2.27784,2.27802,1846626.0
2007-02-26 21:55:00,2.27785,2.27785,2.27762,2.27783,9956121.0
2007-02-26 21:56:00,2.27781,2.27785,2.27772,2.27785,4741670.0
2007-02-26 21:57:00,2.27812,2.2783,2.27796,2.27796,6012357.0
2007-02-26 21:58:00,2.27783,2.27783,2.27769,2.27769,8755530.0
2007-02-26 21:59:00,2.27791,2.27814,2.27791,2.27814,2282598.0
2007-02-26 22:00:00,2.27811,2.27811,2.27795,2.2781,33983990.0
2007-02-26 22:01:00,2.27798,2.27817,2.27793,2.27808,14135758.0
2007-02-26 22:02:00,2.27801,2.27811,2.27783,2.27811,2694792.0
2007-02-26 22:03:00,2.27811,2.27811,2.27786,2.27802,7081202.0
2007-02-26 22:04:00,2.278,2.27819,2.27796,2.27819,26177756.0
2007-02-26 22:05:00,2.27823,2.27866,2.27816,2.27866,4355149.0
2007-02-26 22:06:00,2.27875,2.27885,2.27871,2.27871,1824841.0
2007-02-26 22:07:00,2.27871,2.27871,2.27851,2.27851,1758372.0
2007-02-26 22:08:00,2.27845,2.27845,2.27842,2.27842,1259717.0
2007-02-26 22:09:00,2.27818,2.27826,2.27812,2.27825,13621334.0
2007-02-26 22:10:00,2.27842,2.27865,2.27839,2.27865,6755025.0
2007-02-26 22:11:00,2.27861,2.27861,2.27824,2.27824,3922444.0
2007-02-26 22:12:00,2.27876,2.27889,2.27875,2.27875,1741140.0
2007-02-26 22:13:00,2.27858,2.27865,2.27851,2.27859,6588691.0
2007-02-26 22:14:00,2.27851,2.27851,2.27818,2.2782,1575393.0
2007-02-26 22:15:00,2.27798,2.27816,2.27796,2.27816,7498235.0
2007-02-26 22:16:00,2.27813,2.27813,2.27795,2.27795,5082491.0
2007-02-26 22:17:00,2.27795,2.27823,2.27795,2.27823,2562524.0
2007-02-26 22:18:00,2.27824,2.27824,2.27815,2.27819,6866392.0
2007-02-26 22:19:00,2.27823,2.27831,2.27823,2.27831,194015.0
2007-02-26 22:20:00,2.27841,2.27848,2.27841,2.27845,499148.0
2007-02-26 22:21:00,2.2784,2.2784,2.27819,2.27835,2419072.0
2007-02-26 22:22:00,2.27842,2.27849,2.27842,2.27849,407487.0
2007-02-26 22:23:00,2.27856,2.27858,2.27851,2.27851,745481.0
2007-02-26 22:24:00,2.27867,2.27887,2.2786,2.27887,1580018.0
2007-02-26 22:25:00,2.27882,2.27882,2.2786,2.27864,4473458.0
2007-02-26 22:26:00,2.27847,2.2786,2.27844,2.27844,3148103.0
2007-02-26 22:27:00,2.27843,2.27847,2.27843,2.27847,7908203.0
2007-02-26 22:30:00,2.27854,2.27854,2.27851,2.27851,327635.0
2007-02-26 22:32:00,2.27848,2.27848,2.27829,2.27829,725683.0
2007-02-26 22:33:00,2.27824,2.27841,2.27824,2.27841,2921917.0
2007-02-26 22:35:00,2.27855,2.27877,2.27855,2.27877,2837375.0
2007-02-26 22:36:00,2.27879,2.27883,2.27866,2.27866,2450404.0
2007-02-26 22:38:00,2.27864,2.27894,2.27861,2.27894,9816021.0
2007-02-26 22:39:00,2.279,2.27934,2.279,2.27929,8030632.0
2007-02-26 22:40:00,2.27928,2.27928,2.27894,2.27894,13873131.0
2007-02-26 22:41:00,2.27907,2.27907,2.27886,2.27886,428076.0
2007-02-26 22:42:00,2.27895,2.27895,2.2787,2.2787,13813154.0
2007-02-26 22:43:00,2.27871,2.27871,2.27853,2.27853,9701381.0
2007-02-26 22:44:00,2.27848,2.27848,2.27844,2.27844,12175609.0
2007-02-26 22:45:00,2.27834,2.27834,2.27825,2.27834,553532.0
2007-02-26 22:46:00,2.27838,2.27869,2.27829,2.27869,2732968.0
2007-02-26 22:47:00,2.27871,2.2789,2.27863,2.27888,5524452.0
2007-02-26 22:48:00,2.27896,2.27921,2.27891,2.27897,19348777.0
2007-02-26 22:49:00,2.27894,2.27894,2.27854,2.27854,1284388.0
2007-02-26 22:50:00,2.27865,2.27872,2.2784,2.27872,4911281.0
2007-02-26 22:51:00,2.27867,2.27867,2.27845,2.27845,1535469.0
2007-02-26 22:52:00,2.27845,2.27845,2.27835,2.27835,1892714.0
2007-02-26 22:53:00,2.27834,2.27834,2.27807,2.27808,13463671.0
2007-02-26 22:54:00,2.27814,2.27814,2.27789,2.27803,14216784.0
2007-02-26 22:56:00,2.27806,2.27813,2.27799,2.27805,6428465.0
2007-02-26 22:57:00,2.27799,2.27809,2.27799,2.27802,13214634.0
2007-02-26 22:58:00,2.27797,2.27802,2.27791,2.27802,11116119.0
2007-02-26 22:59:00,2.27794,2.27801,2.27789,2.27801,5366533.0
2007-02-26 23:02:00,2.27804,2.27829,2.27797,2.27797,1691411.0
2007-02-26 23:03:00,2.27801,2.27812,2.27801,2.27812,8300800.0
2007-02-26 23:04:00,2.2781,2.27821,2.27803,2.27803,14605626.0
2007-02-26 23:05:00,2.27801,2.27801,2.27798,2.27798,3227883.0
2007-02-26 23:06:00,2.27789,2.27808,2.27789,2.27807,2674300.0
2007-02-26 23:07:00,2.2782,2.27833,2.27807,2.27831,32291439.0
2007-02-26 23:08:00,2.27839,2.27859,2.27825,2.27859,17719185.0
2007-02-26 23:09:00,2.27865,2.27892,2.27863,2.27889,18715149.0
2007-02-26 23:10:00,2.2789,2.27898,2.27889,2.27889,18771827.0
2007-02-26 23:11:00,2.27889,2.27889,2.27884,2.27884,5496272.0
2007-02-26 23:12:00,2.27876,2.27877,2.27718,2.27862,19040205.0
2007-02-26 23:13:00,2.27851,2.27851,2.27842,2.27842,6490440.0
2007-02-26 23:14:00,2.27823,2.27864,2.27823,2.27864,5704766.0
2007-02-26 23:15:00,2.27863,2.27863,2.27848,2.27853,3239708.0
2007-02-26 23:16:00,2.27861,2.27865,2.27844,2.27865,1936763.0
2007-02-26 23:17:00,2.27852,2.2786,2.27834,2.27834,3959141.0
2007-02-26 23:18:00,2.2784,2.27845,2.27835,2.27835,1288277.0
2007-02-26 23:19:00,2.27846,2.27846,2.27841,2.27841,3570892.0
2007-02-26 23:20:00,2.27829,2.27857,2.27824,2.27836,9333716.0
2007-02-26 23:21:00,2.27825,2.27825,2.27802,2.27806,9337461.0
2007-02-26 23:22:00,2.27808,2.27821,2.27802,2.27802,2094837.0
2007-02-26 23:23:00,2.27803,2.27824,2.27803,2.27824,506603.0
2007-02-26 23:24:00,2.27836,2.27852,2.27836,2.27852,3374170.0
2007-02-26 23:25:00,2.27843,2.2785,2.27832,2.2785,1492855.0
2007-02-26 23:26:00,2.27842,2.27851,2.27842,2.27845,11593838.0
2007-02-26 23:27:00,2.2784,2.27842,2.27826,2.27832,3872506.0
2007-02-26 23:28:00,2.27826,2.27826,2.27803,2.27808,2673092.0
2007-02-26 23:29:00,2.27803,2.27808,2.27787,2.27787,4616106.0
2007-02-26 23:30:00,2.27783,2.27783,2.27747,2.27753,8480417.0
2007-02-26 23:31:00,2.27758,2.27767,2.27753,2.27767,15377307.0
2007-02-26 23:32:00,2.27773,2.27786,2.27767,2.27786,4610870.0
2007-02-26 23:33:00,2.2779,2.2779,2.27766,2.27777,781984.0
2007-02-26 23:34:00,2.27771,2.27784,2.27771,2.27784,5757464.0
2007-02-26 23:35:00,2.27793,2.27793,2.27769,2.27779,9121965.0
2007-02-26 23:36:00,2.27777,2.27786,2.27776,2.27786,1390252.0
2007-02-26 23:37:00,2.27787,2.27824,2.27787,2.27795,5032361.0
2007-02-26 23:38:00,2.27792,2.27792,2.27768,2.27772,9911613.0
2007-02-26 23:39:00,2.27782,2.27811,2.27782,2.27798,2977095.0
2007-02-26 23:40:00,2.27789,2.27794,2.27784,2.27794,1674015.0
2007-02-26 23:41:00,2.27777,2.27812,2.27777,2.27812,2868401.0
2007-02-26 23:42:00,2.27807,2.27807,2.27796,2.27796,1112196.0
2007-02-26 23:43:00,2.27802,2.27802,2.27776,2.27776,1152046.0
2007-02-26 23:44:00,2.27772,2.27781,2.27761,2.27781,1575942.0
2007-02-26 23:45:00,2.27774,2.278,2.27774,2.27789,1537888.0
2007-02-26 23:46:00,2.27803,2.27803,2.27778,2.27782,3314216.0
2007-02-26 23:47:00,2.27771,2.27771,2.27743,2.27743,6604910.0
2007-02-26 23:48:00,2.27736,2.27736,2.27713,2.27713,9919703.0
2007-02-26 23:49:00,2.27709,2.27734,2.27709,2.27734,5578440.0
2007-02-26 23:50:00,2.27724,2.27742,2.27724,2.27742,4589636.0
2007-02-26 23:51:00,2.27742,2.27742,2.27604,2.27604,375642.0
2007-02-26 23:52:00,2.27764,2.27781,2.27761,2.27761,4486866.0
2007-02-26 23:54:00,2.27762,2.27774,2.27753,2.27753,2603830.0
2007-02-26 23:55:00,2.27766,2.27779,2.27761,2.27779,2540310.0
2007-02-26 23:56:00,2.27791,2.278,2.27788,2.27791,19954927.0
2007-02-26 23:57:00,2.27797,2.27802,2.27793,2.27795,3504132.0
2007-02-26 23:58:00,2.27815,2.27841,2.27815,2.27841,6416673.0
2007-02-26 23:59:00,2.27843,2.27848,2.27831,2.27836,4749509.0
2007-02-27 00:00:00,2.27805,2.27813,2.27798,2.27813,1388539.0
2007-02-27 00:01:00,2.27814,2.27819,2.27809,2.27809,7348966.0
2007-02-27 00:03:00,2.27796,2.27806,2.27784,2.27806,17647635.0
2007-02-27 00:04:00,2.27783,2.27798,2.27783,2.27796,7495614.0
2007-02-27 00:05:00,2.27783,2.27794,2.27776,2.27794,4792171.0
2007-02-27 00:06:00,2.27798,2.27798,2.27783,2.27783,2202372.0
2007-02-27 00:07:00,2.27792,2.27792,2.27767,2.2777,5949229.0
2007-02-27 00:08:00,2.27775,2.27806,2.27775,2.27806,4319820.0
2007-02-27 00:09:00,2.27802,2.27803,2.27798,2.27798,2135328.0
2007-02-27 00:10:00,2.2779,2.2779,2.27764,2.27771,10266692.0
2007-02-27 00:11:00,2.27768,2.27768,2.27754,2.27754,3901802.0
2007-02-27 00:12:00,2.27746,2.27751,2.27734,2.2775,2165149.0
2007-02-27 00:13:00,2.27753,2.27784,2.27741,2.27784,9713282.0
2007-02-27 00:14:00,2.27782,2.27782,2.27766,2.27771,1516710.0
2007-02-27 00:15:00,2.2777,2.2777,2.27762,2.27763,3065232.0
2007-02-27 00:16:00,2.27771,2.2779,2.27769,2.2779,3567083.0
2007-02-27 00:17:00,2.27779,2.27819,2.27779,2.27813,3010342.0
2007-02-27 00:18:00,2.27811,2.27819,2.27811,2.27811,1383048.0
2007-02-27 00:19:00,2.27807,2.27807,2.27784,2.27789,5341886.0
2007-02-27 00:20:00,2.27772,2.278,2.27772,2.278,5841970.0
2007-02-27 00:21:00,2.27801,2.27833,2.27801,2.27815,20806853.0
2007-02-27 00:22:00,2.27813,2.27822,2.27805,2.27811,5941430.0
2007-02-27 00:23:00,2.2781,2.27827,2.27783,2.27827,1271145.0
2007-02-27 00:24:00,2.27822,2.27836,2.27822,2.27836,105102.0
2007-02-27 00:25:00,2.27833,2.27842,2.27833,2.27842,421051.0
2007-02-27 00:26:00,2.27851,2.27851,2.27823,2.27825,14496044.0
2007-02-27 00:27:00,2.27835,2.2785,2.27833,2.27841,20693489.0
2007-02-27 00:29:00,2.27851,2.2786,2.27851,2.27859,6304864.0
2007-02-27 00:31:00,2.27867,2.27867,2.27822,2.27843,8320131.0
2007-02-27 00:32:00,2.27847,2.27849,2.27842,2.27842,28288505.0
2007-02-27 00:33:00,2.27859,2.27866,2.27856,2.27866,2181906.0
2007-02-27 00:34:00,2.27862,2.27871,2.27861,2.27866,2771933.0
2007-02-27 00:35:00,2.27862,2.27862,2.27833,2.27833,3440041.0
2007-02-27 00:36:00,2.27829,2.27838,2.27825,2.27833,19821100.0
2007-02-27 00:37:00,2.27833,2.27838,2.27833,2.27838,2744136.0
2007-02-27 00:38:00,2.27835,2.27841,2.27835,2.27841,356883.0
2007-02-27 00:39:00,2.27846,2.27855,2.27843,2.27855,8209445.0
2007-02-27 00:40:00,2.27867,2.27878,2.27867,2.27871,5156454.0
2007-02-27 00:42:00,2.27891,2.27907,2.27887,2.27901,1292535.0
2007-02-27 00:43:00,2.27905,2.27918,2.27897,2.27918,6624706.0
2007-02-27 00:44:00,2.27913,2.27928,2.27911,2.27928,11109503.0
2007-02-27 00:45:00,2.27931,2.27944,2.2792,2.27931,11506429.0
2007-02-27 00:46:00,2.27938,2.2794,2.27925,2.2794,10655648.0
2007-02-27 00:47:00,2.27931,2.27931,2.27887,2.27929,3739399.0
2007-02-27 00:50:00,2.27913,2.2794,2.27913,2.2794,7789051.0
2007-02-27 00:51:00,2.27948,2.27976,2.27948,2.27976,2438523.0
2007-02-27 00:52:00,2.27978,2.27978,2.27932,2.27932,6828512.0
2007-02-27 00:53:00,2.27929,2.27929,2.2791,2.2791,2489716.0
2007-02-27 00:54:00,2.27906,2.27906,2.27843,2.27843,10299454.0
2007-02-27 00:55:00,2.27847,2.27859,2.27841,2.27844,5088763.0
2007-02-27 00:56:00,2.27834,2.27847,2.2783,2.27834,5469571.0
2007-02-27 00:57:00,2.27829,2.27829,2.27812,2.27825,652679.0
2007-02-27 00:58:00,2.27819,2.27819,2.2781,2.2781,5644807.0
2007-02-27 00:59:00,2.27795,2.27795,2.27765,2.27765,1066870.0
2007-02-27 01:00:00,2.27756,2.27756,2.27729,2.27729,6038476.0
2007-02-27 01:01:00,2.27727,2.27783,2.27727,2.27783,859849.0
2007-02-27 01:02:00,2.27789,2.27789,2.27768,2.27783,7099550.0
2007-02-27 01:03:00,2.27769,2.27782,2.27756,2.27756,787749.0
2007-02-27 01:04:00,2.27738,2.27775,2.27738,2.27775,17875013.0
2007-02-27 01:05:00,2.2778,2.27801,2.27778,2.27801,3364387.0
2007-02-27 01:06:00,2.27796,2.27796,2.27752,2.27756,13346671.0
2007-02-27 01:07:00,2.27765,2.27786,2.27765,2.27786,5431304.0
2007-02-27 01:08:00,2.278,2.27824,2.278,2.27822,9314276.0
2007-02-27 01:09:00,2.27841,2.2785,2.27836,2.27836,21761884.0
2007-02-27 01:11:00,2.27846,2.27848,2.27828,2.27848,18834451.0
2007-02-27 01:12:00,2.27844,2.27855,2.27838,2.27855,8314759.0
2007-02-27 01:13:00,2.27861,2.2787,2.27857,2.27865,5785203.0
2007-02-27 01:14:00,2.27867,2.2787,2.27858,2.27867,5575656.0
2007-02-27 01:15:00,2.27855,2.27855,2.27841,2.27843,4820916.0
2007-02-27 01:16:00,2.27834,2.27847,2.2781,2.27826,2395230.0
2007-02-27 01:17:00,2.27814,2.27824,2.27805,2.27824,6380321.0
2007-02-27 01:18:00,2.27837,2.27845,2.27836,2.27838,3378302.0
2007-02-27 01:19:00,2.27825,2.27825,2.27794,2.27794,11987354.0
2007-02-27 01:20:00,2.27792,2.27798,2.27789,2.27798,3704271.0
2007-02-27 01:21:00,2.27793,2.2783,2.27793,2.2783,7827110.0
2007-02-27 01:23:00,2.27817,2.27818,2.27801,2.27818,4590496.0
2007-02-27 01:24:00,2.27807,2.27856,2.27807,2.27844,3614809.0
2007-02-27 01:25:00,2.27842,2.27853,2.27842,2.27845,1231315.0
2007-02-27 01:26:00,2.27827,2.27834,2.27814,2.27814,8312641.0
2007-02-27 01:27:00,2.27814,2.27814,2.27774,2.27785,511925.0
2007-02-27 01:28:00,2.27796,2.27804,2.27788,2.27794,3198715.0
2007-02-27 01:29:00,2.27815,2.2783,2.27809,2.27809,2963851.0
2007-02-27 01:30:00,2.27835,2.27835,2.27833,2.27833,1779542.0
2007-02-27 01:31:00,2.27831,2.2786,2.27831,2.2786,2354588.0
2007-02-27 01:32:00,2.27852,2.27852,2.27816,2.27825,4126022.0
2007-02-27 01:33:00,2.27824,2.27849,2.27793,2.27849,8811229.0
2007-02-27 01:34:00,2.27846,2.27854,2.27836,2.27854,678908.0
2007-02-27 01:36:00,2.27856,2.27858,2.27845,2.27858,8520370.0
2007-02-27 01:37:00,2.27856,2.27874,2.27855,2.27874,1110131.0
2007-02-27 01:40:00,2.2788,2.27903,2.27878,2.27903,423739.0
2007-02-27 01:48:00,2.27908,2.27908,2.27884,2.27889,7489947.0
2007-02-27 01:49:00,2.27872,2.27885,2.27862,2.27868,10605915.0
2007-02-27 01:50:00,2.2787,2.2787,2.2786,2.2786,437697.0
2007-02-27 01:51:00,2.27859,2.27859,2.27836,2.27836,3149675.0
2007-02-27 01:52:00,2.27835,2.27835,2.27819,2.27819,310343.0
2007-02-27 01:53:00,2.27825,2.27825,2.27802,2.27802,3602919.0
2007-02-27 01:55:00,2.27804,2.27804,2.27779,2.27781,625002.0
2007-02-27 01:56:00,2.27784,2.27785,2.27776,2.27776,12824157.0
2007-02-27 01:57:00,2.27775,2.27787,2.2777,2.27783,5258430.0
2007-02-27 01:58:00,2.27782,2.27804,2.27782,2.27804,1746400.0
2007-02-27 02:00:00,2.27781,2.2779,2.27775,2.2779,6899688.0
2007-02-27 02:02:00,2.27794,2.27812,2.27784,2.27812,2844586.0
2007-02-27 02:03:00,2.27806,2.27806,2.27786,2.27786,12855008.0
2007-02-27 02:04:00,2.27787,2.27795,2.27787,2.27795,605917.0
2007-02-27 02:05:00,2.27785,2.27785,2.27764,2.27773,4443485.0
2007-02-27 02:06:00,2.27777,2.27781,2.2776,2.27767,3379534.0
2007-02-27 02:08:00,2.27766,2.27805,2.27766,2.27805,3314398.0
2007-02-27 02:09:00,2.27792,2.27837,2.27792,2.27833,370448.0
2007-02-27 02:11:00,2.2784,2.27852,2.2784,2.27842,9440370.0
2007-02-27 02:12:00,2.27846,2.27846,2.2781,2.27817,2340966.0
2007-02-27 02:14:00,2.27817,2.27817,2.27788,2.27799,8318461.0
2007-02-27 02:15:00,2.27794,2.27795,2.27794,2.27794,1858718.0
2007-02-27 02:16:00,2.27792,2.27818,2.27792,2.27799,4158727.0
2007-02-27 02:17:00,2.27816,2.27831,2.27816,2.27831,2311855.0
2007-02-27 02:18:00,2.2782,2.27859,2.2782,2.27859,4670337.0
2007-02-27 02:19:00,2.27859,2.2786,2.27852,2.27857,494065.0
2007-02-27 02:21:00,2.27862,2.27875,2.27862,2.27866,29731176.0
2007-02-27 02:22:00,2.27869,2.2789,2.27862,2.27887,7688469.0
2007-02-27 02:23:00,2.27872,2.27872,2.27838,2.27843,8050235.0
2007-02-27 02:24:00,2.27847,2.27855,2.27843,2.27855,28376263.0
2007-02-27 02:25:00,2.2784,2.2784,2.27817,2.27823,657473.0
2007-02-27 02:26:00,2.27828,2.27828,2.2776,2.2781,9842583.0
2007-02-27 02:27:00,2.27819,2.27822,2.27808,2.27822,4384254.0
2007-02-27 02:28:00,2.2783,2.27848,2.27828,2.27828,3321699.0
2007-02-27 02:31:00,2.27823,2.27839,2.27823,2.27839,3348039.0
2007-02-27 02:32:00,2.27839,2.27839,2.2783,2.2783,44129.0
2007-02-27 02:33:00,2.27838,2.27845,2.27829,2.27829,9063063.0
2007-02-27 02:34:00,2.27841,2.27855,2.27835,2.27855,1308934.0
2007-02-27 02:35:00,2.27859,2.27863,2.27839,2.27839,3384335.0
2007-02-27 02:36:00,2.2785,2.27859,2.2785,2.27851,5077421.0
2007-02-27 02:37:00,2.27838,2.27838,2.27797,2.27797,9615356.0
2007-02-27 02:38:00,2.27791,2.27795,2.27757,2.27757,20251366.0
2007-02-27 02:39:00,2.27768,2.27795,2.27768,2.27774,3988633.0
2007-02-27 02:40:00,2.27783,2.27825,2.27783,2.27825,11936030.0
2007-02-27 02:41:00,2.27819,2.27819,2.27773,2.27776,3547518.0
2007-02-27 02:42:00,2.27765,2.27765,2.2773,2.2773,6973027.0
2007-02-27 02:43:00,2.27741,2.27747,2.27709,2.27738,2382129.0
2007-02-27 02:44:00,2.27738,2.27738,2.277,2.277,5402337.0
2007-02-27 02:45:00,2.27696,2.27701,2.2769,2.27694,5315212.0
2007-02-27 02:46:00,2.27685,2.27689,2.27665,2.27665,6374881.0
2007-02-27 02:47:00,2.27663,2.27722,2.27663,2.27722,8503537.0
2007-02-27 02:48:00,2.27734,2.27748,2.27731,2.27748,18185237.0
2007-02-27 02:49:00,2.27751,2.27751,2.2774,2.2774,3764819.0
2007-02-27 02:50:00,2.27737,2.27769,2.27737,2.27765,20254918.0
2007-02-27 02:51:00,2.27744,2.27744,2.27722,2.27722,8617946.0
2007-02-27 02:52:00,2.27705,2.27705,2.27669,2.27669,5954725.0
2007-02-27 02:53:00,2.27664,2.27678,2.27655,2.27678,13249944.0
2007-02-27 02:54:00,2.27685,2.27697,2.27685,2.27696,6786886.0
2007-02-27 02:55:00,2.27689,2.27689,2.27646,2.27655,16776174.0
2007-02-27 02:56:00,2.27686,2.27697,2.27677,2.27677,844680.0
2007-02-27 02:57:00,2.27693,2.27709,2.27693,2.27693,7172712.0
2007-02-27 02:58:00,2.27682,2.27695,2.27678,2.27695,846640.0
2007-02-27 02:59:00,2.27688,2.27725,2.27688,2.27725,2498388.0
2007-02-27 03:00:00,2.27723,2.27723,2.27705,2.27706,1007432.0
2007-02-27 03:01:00,2.27693,2.27694,2.27693,2.27694,5581181.0
2007-02-27 03:02:00,2.27699,2.27723,2.27699,2.27723,17485139.0
2007-02-27 03:03:00,2.27717,2.27717,2.27681,2.27684,5132855.0
2007-02-27 03:04:00,2.27694,2.27734,2.27691,2.27734,4993879.0
2007-02-27 03:05:00,2.2773,2.2773,2.27724,2.27724,187476.0
2007-02-27 03:06:00,2.27714,2.27714,2.27702,2.27702,2649197.0
2007-02-27 03:08:00,2.27697,2.27702,2.27686,2.27702,2283262.0
2007-02-27 03:09:00,2.27707,2.27734,2.277,2.27734,1852997.0
2007-02-27 03:10:00,2.27724,2.27724,2.27694,2.277,2347150.0
2007-02-27 03:11:00,2.27698,2.27706,2.27679,2.27706,2002885.0
2007-02-27 03:12:00,2.27709,2.27709,2.27663,2.27697,3774502.0
2007-02-27 03:13:00,2.27704,2.27709,2.27692,2.27692,9732073.0
2007-02-27 03:14:00,2.27679,2.27693,2.27674,2.27683,12575331.0
2007-02-27 03:15:00,2.27673,2.27673,2.27642,2.27642,10135481.0
2007-02-27 03:16:00,2.27647,2.27659,2.27633,2.27659,6926710.0
2007-02-27 03:17:00,2.2766,2.27668,2.27658,2.27668,115011.0
2007-02-27 03:18:00,2.27675,2.27675,2.27646,2.27654,10273746.0
2007-02-27 03:19:00,2.27648,2.27671,2.27648,2.27671,5011130.0
2007-02-27 03:20:00,2.27674,2.27702,2.27674,2.27702,8999611.0
2007-02-27 03:21:00,2.27702,2.27718,2.27698,2.27718,3806295.0
2007-02-27 03:22:00,2.27719,2.27748,2.27719,2.27748,4032045.0
2007-02-27 03:23:00,2.27751,2.27754,2.27742,2.27743,3604250.0
2007-02-27 03:24:00,2.27739,2.27739,2.27721,2.27721,3569987.0
2007-02-27 03:25:00,2.27718,2.27718,2.27693,2.27693,2825045.0
2007-02-27 03:26:00,2.27697,2.27697,2.27674,2.27674,1570008.0
2007-02-27 03:27:00,2.27662,2.27665,2.27631,2.27631,27109428.0
2007-02-27 03:28:00,2.2761,2.27611,2.2758,2.27611,8847438.0
2007-02-27 03:30:00,2.27608,2.2762,2.27608,2.2761,4342245.0
2007-02-27 03:31:00,2.27602,2.27602,2.2757,2.27584,6335400.0
2007-02-27 03:32:00,2.27584,2.27617,2.27584,2.27602,21654970.0
2007-02-27 03:33:00,2.27612,2.27616,2.27612,2.27614,607798.0
2007-02-27 03:34:00,2.27616,2.27616,2.27608,2.27608,263261.0
2007-02-27 03:35:00,2.27617,2.27619,2.27615,2.27615,420363.0
2007-02-27 03:36:00,2.27626,2.27642,2.27602,2.27642,1299872.0
2007-02-27 03:37:00,2.27646,2.27654,2.2764,2.27653,5448853.0
2007-02-27 03:38:00,2.27651,2.27651,2.27634,2.27634,19027758.0
2007-02-27 03:39:00,2.27632,2.27632,2.27604,2.27604,5436920.0
2007-02-27 03:40:00,2.27617,2.27623,2.27608,2.27623,5408411.0
2007-02-27 03:41:00,2.27623,2.27629,2.27617,2.27623,1472111.0
2007-02-27 03:42:00,2.27635,2.27646,2.27631,2.27631,2925503.0
2007-02-27 03:43:00,2.2764,2.27648,2.27631,2.27648,3361052.0
2007-02-27 03:44:00,2.27648,2.27662,2.27648,2.27658,3305902.0
2007-02-27 03:45:00,2.27656,2.27669,2.27648,2.27669,1612320.0
2007-02-27 03:46:00,2.27674,2.27674,2.27647,2.2766,10555189.0
2007-02-27 03:47:00,2.27656,2.27661,2.27641,2.27661,2161690.0
2007-02-27 03:48:00,2.27675,2.27694,2.27675,2.27694,4195035.0
2007-02-27 03:49:00,2.27695,2.27695,2.27682,2.27689,10413520.0
2007-02-27 03:51:00,2.27688,2.27691,2.27663,2.27663,3921193.0
2007-02-27 03:52:00,2.27657,2.27677,2.27657,2.27677,5838874.0
2007-02-27 03:53:00,2.27665,2.277,2.27665,2.277,1188609.0
2007-02-27 03:54:00,2.27682,2.27682,2.27655,2.27658,5065720.0
2007-02-27 03:55:00,2.27667,2.27672,2.27654,2.27655,6981107.0
2007-02-27 03:56:00,2.27682,2.27695,2.2768,2.27688,15745277.0
2007-02-27 03:57:00,2.277,2.2771,2.277,2.27701,3907821.0
2007-02-27 03:58:00,2.27697,2.27697,2.27692,2.27695,7679972.0
2007-02-27 03:59:00,2.27692,2.27695,2.27683,2.27683,1279170.0
2007-02-27 04:00:00,2.27702,2.27725,2.27692,2.27725,12904552.0
2007-02-27 04:01:00,2.27723,2.27723,2.27685,2.27695,6238258.0
2007-02-27 04:02:00,2.27682,2.27684,2.27664,2.27664,3258142.0
2007-02-27 04:03:00,2.27659,2.27681,2.27659,2.27679,20899589.0
2007-02-27 04:04:00,2.27674,2.27674,2.27655,2.27669,2799858.0
2007-02-27 04:05:00,2.27659,2.2768,2.27659,2.27668,2572191.0
2007-02-27 04:06:00,2.27669,2.27675,2.27659,2.27675,976143.0
2007-02-27 04:07:00,2.27676,2.27686,2.27676,2.27683,4387704.0
2007-02-27 04:08:00,2.27536,2.27684,2.27536,2.27684,396875.0
2007-02-27 04:09:00,2.27693,2.27707,2.27693,2.27693,4745281.0
2007-02-27 04:10:00,2.27704,2.27711,2.27704,2.27707,6106000.0
2007-02-27 04:11:00,2.27719,2.27769,2.27719,2.27769,10842390.0
2007-02-27 04:12:00,2.27787,2.27809,2.27787,2.27805,6354539.0
2007-02-27 04:13:00,2.27811,2.27835,2.27811,2.27834,3069573.0
2007-02-27 04:14:00,2.27809,2.27818,2.27793,2.27793,1649563.0
2007-02-27 04:15:00,2.27798,2.27798,2.27765,2.27765,1163829.0
2007-02-27 04:16:00,2.27771,2.27783,2.27766,2.27783,1048747.0
2007-02-27 04:17:00,2.27787,2.27812,2.27787,2.27812,1019163.0
2007-02-27 04:18:00,2.27825,2.27825,2.27805,2.27805,2733894.0
2007-02-27 04:19:00,2.2782,2.27827,2.2782,2.2782,1583292.0
2007-02-27 04:20:00,2.27819,2.27819,2.27799,2.27799,2918434.0
2007-02-27 04:21:00,2.278,2.27804,2.27796,2.27799,9612659.0
2007-02-27 04:22:00,2.27804,2.27813,2.27792,2.27792,5021842.0
2007-02-27 04:23:00,2.27811,2.27811,2.27791,2.27791,1274877.0
2007-02-27 04:24:00,2.27778,2.27778,2.27751,2.27758,8672718.0
2007-02-27 04:25:00,2.27749,2.27749,2.27738,2.27738,6085470.0
2007-02-27 04:26:00,2.2775,2.27769,2.27739,2.27769,864069.0
2007-02-27 04:27:00,2.27772,2.2778,2.27768,2.27774,4658858.0
2007-02-27 04:28:00,2.27773,2.27776,2.27771,2.27774,14730633.0
2007-02-27 04:29:00,2.27768,2.27784,2.2775,2.27784,8090457.0
2007-02-27 04:30:00,2.2778,2.27793,2.27769,2.27769,4971038.0
2007-02-27 04:31:00,2.27758,2.27773,2.27735,2.27735,2584196.0
2007-02-27 04:32:00,2.27732,2.27738,2.27724,2.27733,3877159.0
2007-02-27 04:33:00,2.27734,2.27739,2.27732,2.27732,12393199.0
2007-02-27 04:34:00,2.27746,2.27758,2.27743,2.27758,1524254.0
2007-02-27 04:35:00,2.2776,2.27762,2.27751,2.27751,3673166.0
2007-02-27 04:37:00,2.27736,2.27736,2.27693,2.27693,2194235.0
2007-02-27 04:38:00,2.27689,2.27708,2.27689,2.27706,9996212.0
2007-02-27 04:39:00,2.27711,2.27723,2.27693,2.27723,10045634.0
2007-02-27 04:41:00,2.27742,2.2777,2.27737,2.2777,3127254.0
2007-02-27 04:42:00,2.27765,2.27765,2.27739,2.27739,4076543.0
2007-02-27 04:44:00,2.27744,2.27744,2.27725,2.27729,3123813.0
2007-02-27 04:45:00,2.27737,2.27761,2.27737,2.27761,5225580.0
2007-02-27 04:46:00,2.27766,2.27768,2.2776,2.2776,5944171.0
2007-02-27 04:47:00,2.27769,2.27781,2.27626,2.27766,18435521.0
2007-02-27 04:49:00,2.27771,2.27775,2.27766,2.27775,9128808.0
2007-02-27 04:50:00,2.27774,2.2778,2.27758,2.27779,14021071.0
2007-02-27 04:51:00,2.2778,2.27791,2.2777,2.27791,4871532.0
2007-02-27 04:52:00,2.27788,2.27829,2.27788,2.27829,46960911.0
2007-02-27 04:53:00,2.27816,2.27816,2.27797,2.27797,2846515.0
2007-02-27 04:54:00,2.27791,2.27804,2.27789,2.27791,4593570.0
2007-02-27 04:55:00,2.27783,2.27787,2.27753,2.27753,13771098.0
2007-02-27 04:56:00,2.27768,2.2778,2.27768,2.27775,2373853.0
2007-02-27 04:57:00,2.27761,2.27766,2.27744,2.27744,1603080.0
2007-02-27 04:58:00,2.27765,2.27799,2.27765,2.27778,27797085.0
2007-02-27 04:59:00,2.27767,2.27777,2.2776,2.27762,4374211.0
2007-02-27 05:00:00,2.27752,2.27752,2.27729,2.27736,5387544.0
2007-02-27 05:01:00,2.2774,2.2774,2.27725,2.27727,11533637.0
2007-02-27 05:02:00,2.27732,2.27742,2.27731,2.27741,13209351.0
2007-02-27 05:03:00,2.27751,2.27778,2.27746,2.27778,5912318.0
2007-02-27 05:04:00,2.27779,2.27821,2.27779,2.2782,5115171.0
2007-02-27 05:05:00,2.27817,2.27817,2.2779,2.2779,13163692.0
2007-02-27 05:06:00,2.27782,2.27787,2.27773,2.27775,13428757.0
2007-02-27 05:07:00,2.27766,2.27766,2.27737,2.27737,1880490.0
2007-02-27 05:08:00,2.27728,2.2774,2.27723,2.2774,1650331.0
2007-02-27 05:09:00,2.27736,2.27768,2.27735,2.27735,18348675.0
2007-02-27 05:10:00,2.27732,2.27744,2.27732,2.27739,1357704.0
2007-02-27 05:11:00,2.27742,2.27763,2.27739,2.27763,15281955.0
2007-02-27 05:12:00,2.27761,2.27784,2.27761,2.27769,22261836.0
2007-02-27 05:13:00,2.27767,2.27767,2.27742,2.27748,2714240.0
2007-02-27 05:16:00,2.27746,2.27746,2.27738,2.27738,739248.0
2007-02-27 05:17:00,2.27723,2.27734,2.27723,2.27734,12266357.0
2007-02-27 05:19:00,2.27721,2.2773,2.27703,2.27713,13834395.0
2007-02-27 05:20:00,2.27708,2.27708,2.27673,2.27673,9109116.0
2007-02-27 05:21:00,2.27668,2.27671,2.27658,2.27671,9320188.0
2007-02-27 05:22:00,2.27687,2.27693,2.27684,2.27693,1393308.0
2007-02-27 05:24:00,2.27686,2.27686,2.27653,2.27683,2615091.0
2007-02-27 05:25:00,2.27686,2.27716,2.27686,2.27716,4344442.0
2007-02-27 05:26:00,2.27708,2.27708,2.27683,2.27683,2788088.0
2007-02-27 05:27:00,2.27687,2.27687,2.27682,2.27682,662967.0
2007-02-27 05:28:00,2.27672,2.27672,2.27668,2.27671,1197473.0
2007-02-27 05:31:00,2.27672,2.27672,2.27657,2.2767,9389973.0
2007-02-27 05:32:00,2.27682,2.27694,2.27678,2.27694,6958991.0
2007-02-27 05:33:00,2.27693,2.27713,2.27693,2.27713,7274487.0
2007-02-27 05:34:00,2.27714,2.27714,2.27702,2.27702,3567210.0
2007-02-27 05:39:00,2.27701,2.27701,2.27686,2.27686,462430.0
2007-02-27 05:40:00,2.27681,2.27681,2.27677,2.27677,190791.0
2007-02-27 05:41:00,2.27671,2.27671,2.27643,2.27646,13738167.0
2007-02-27 05:42:00,2.2765,2.27654,2.27638,2.27638,2715688.0
2007-02-27 05:43:00,2.27643,2.2766,2.27637,2.2766,5095229.0
2007-02-27 05:44:00,2.2766,2.2766,2.27636,2.27636,7237680.0
2007-02-27 05:45:00,2.27646,2.27652,2.27625,2.27632,1456406.0
2007-02-27 05:46:00,2.27637,2.27646,2.27632,2.27639,6848951.0
2007-02-27 05:47:00,2.27656,2.27667,2.27651,2.27667,1370196.0
2007-02-27 05:48:00,2.27673,2.27686,2.27673,2.27686,2780067.0
2007-02-27 05:49:00,2.27685,2.27685,2.27666,2.27683,4215657.0
2007-02-27 05:50:00,2.27685,2.27697,2.27685,2.27697,11125736.0
2007-02-27 05:51:00,2.27701,2.27725,2.27701,2.27725,20329961.0
2007-02-27 05:52:00,2.2772,2.2772,2.27704,2.27704,1920039.0
2007-02-27 05:54:00,2.27701,2.27701,2.27668,2.27684,7388931.0
2007-02-27 05:55:00,2.27683,2.27705,2.27675,2.27705,27206150.0
2007-02-27 06:00:00,2.27706,2.27735,2.27706,2.27735,11217274.0
2007-02-27 06:01:00,2.27721,2.27721,2.27716,2.2772,9480812.0
2007-02-27 06:02:00,2.2771,2.2771,2.27678,2.27693,5319972.0
2007-02-27 06:03:00,2.27687,2.27698,2.27687,2.27689,5027216.0
2007-02-27 06:05:00,2.27686,2.27686,2.27665,2.27678,1762384.0
2007-02-27 06:06:00,2.27676,2.27704,2.27668,2.27704,6525007.0
2007-02-27 06:07:00,2.27707,2.27733,2.27707,2.27733,4142253.0
2007-02-27 06:08:00,2.27735,2.27735,2.27692,2.27703,14738854.0
2007-02-27 06:09:00,2.27691,2.27703,2.27685,2.27685,751897.0
2007-02-27 06:10:00,2.27668,2.27682,2.27668,2.27682,6236473.0
2007-02-27 06:11:00,2.27671,2.2768,2.27658,2.2768,982335.0
2007-02-27 06:12:00,2.27679,2.27701,2.27666,2.27701,3662892.0
2007-02-27 06:13:00,2.27681,2.27681,2.27648,2.27648,8542155.0
2007-02-27 06:14:00,2.27641,2.27658,2.27637,2.27637,13838713.0
2007-02-27 06:15:00,2.27636,2.2765,2.27626,2.2765,5464746.0
2007-02-27 06:17:00,2.27649,2.27669,2.27649,2.27669,4036884.0
2007-02-27 06:18:00,2.27665,2.27665,2.27634,2.27634,4690441.0
2007-02-27 06:19:00,2.27633,2.27633,2.27608,2.27622,1058162.0
2007-02-27 06:21:00,2.27614,2.2762,2.27614,2.2762,682914.0
2007-02-27 06:23:00,2.27624,2.27647,2.27624,2.27647,7769101.0
2007-02-27 06:24:00,2.27651,2.27651,2.27623,2.2763,12047135.0
2007-02-27 06:25:00,2.27613,2.27636,2.27605,2.27636,4241296.0
2007-02-27 06:26:00,2.2764,2.27663,2.27638,2.27663,9597424.0
2007-02-27 06:27:00,2.27654,2.27654,2.27624,2.27628,1777214.0
2007-02-27 06:28:00,2.27626,2.27632,2.27625,2.27625,592706.0
2007-02-27 06:29:00,2.2764,2.27661,2.2764,2.27661,3215064.0
2007-02-27 06:30:00,2.27657,2.27694,2.27657,2.27694,2093165.0
2007-02-27 06:36:00,2.27693,2.27693,2.27657,2.27657,1056596.0
2007-02-27 06:38:00,2.27665,2.27677,2.27665,2.27677,3542029.0
2007-02-27 06:39:00,2.27678,2.27681,2.27667,2.27667,3994419.0
2007-02-27 06:40:00,2.2768,2.27681,2.27671,2.27671,968581.0
2007-02-27 06:41:00,2.27664,2.27671,2.27646,2.27671,9103374.0
2007-02-27 06:42:00,2.27679,2.27709,2.27673,2.27709,3231899.0
2007-02-27 06:43:00,2.27695,2.27697,2.27681,2.27681,7498331.0
2007-02-27 06:44:00,2.27686,2.27686,2.27636,2.27636,10232458.0
2007-02-27 06:45:00,2.27641,2.27647,2.27633,2.27647,2211961.0
2007-02-27 06:46:00,2.27643,2.27653,2.27643,2.27653,21243538.0
2007-02-27 06:47:00,2.27644,2.27673,2.27644,2.27673,4589357.0
2007-02-27 06:48:00,2.27676,2.27697,2.27676,2.27686,10854404.0
2007-02-27 06:50:00,2.27686,2.27686,2.27669,2.27669,683514.0
2007-02-27 06:51:00,2.27651,2.27653,2.27641,2.27652,8751693.0
2007-02-27 06:53:00,2.27656,2.27656,2.27643,2.27651,1762479.0
2007-02-27 06:54:00,2.27649,2.27651,2.2763,2.2763,20242404.0
2007-02-27 06:55:00,2.27636,2.27636,2.27622,2.27622,1321526.0
2007-02-27 06:56:00,2.27621,2.27623,2.27603,2.27612,3883623.0
2007-02-27 06:57:00,2.27616,2.2764,2.27616,2.27626,10043939.0
2007-02-27 06:59:00,2.27633,2.27661,2.2761,2.27661,6034665.0
2007-02-27 07:00:00,2.27666,2.27666,2.27628,2.27628,5053056.0
2007-02-27 07:01:00,2.27634,2.27679,2.27634,2.2765,2289813.0
2007-02-27 07:02:00,2.27633,2.27654,2.27627,2.27654,2444611.0
2007-02-27 07:03:00,2.27602,2.27676,2.27602,2.27676,1988398.0
2007-02-27 07:04:00,2.27676,2.27707,2.27676,2.27707,1251157.0
2007-02-27 07:05:00,2.27711,2.27716,2.277,2.27711,5568648.0
2007-02-27 07:06:00,2.27706,2.27714,2.27679,2.27679,11826830.0
2007-02-27 07:07:00,2.27679,2.27679,2.27666,2.27672,1025402.0
2007-02-27 07:08:00,2.27679,2.27713,2.27679,2.27683,1662503.0
2007-02-27 07:09:00,2.27741,2.27782,2.27741,2.27776,891285.0
2007-02-27 07:10:00,2.27771,2.27771,2.27752,2.27756,5494195.0
2007-02-27 07:11:00,2.2774,2.27749,2.2773,2.27736,1810190.0
2007-02-27 07:12:00,2.27724,2.27729,2.27712,2.27712,2206989.0
2007-02-27 07:13:00,2.2772,2.2772,2.27702,2.27702,32473257.0
2007-02-27 07:14:00,2.27696,2.27696,2.27662,2.27675,5227955.0
2007-02-27 07:15:00,2.27669,2.27678,2.27658,2.27678,286961.0
2007-02-27 07:16:00,2.27683,2.27683,2.27683,2.27683,635978.0
2007-02-27 07:18:00,2.27683,2.27692,2.27683,2.27688,7800582.0
2007-02-27 07:19:00,2.27688,2.2769,2.27677,2.2768,3452478.0
2007-02-27 07:20:00,2.27661,2.27661,2.27637,2.27637,4429990.0
2007-02-27 07:21:00,2.2765,2.27669,2.27646,2.27669,2366892.0
2007-02-27 07:22:00,2.27673,2.27693,2.27658,2.27681,8946925.0
2007-02-27 07:23:00,2.27692,2.27692,2.27666,2.27679,4879226.0
2007-02-27 07:24:00,2.27679,2.27699,2.27679,2.27699,5479732.0
2007-02-27 07:25:00,2.27705,2.27725,2.27702,2.27725,4185737.0
2007-02-27 07:26:00,2.27706,2.27706,2.27655,2.27655,9135681.0
2007-02-27 07:27:00,2.27689,2.27689,2.27666,2.27666,10039677.0
2007-02-27 07:28:00,2.27677,2.27678,2.27655,2.27664,7897847.0
2007-02-27 07:29:00,2.27672,2.27678,2.27663,2.27674,2870060.0
2007-02-27 07:31:00,2.27669,2.2767,2.27662,2.27662,2107895.0
2007-02-27 07:32:00,2.27666,2.2768,2.27659,2.2768,15376749.0
2007-02-27 07:33:00,2.2768,2.27701,2.27678,2.27701,7347406.0
2007-02-27 07:34:00,2.27694,2.27723,2.27694,2.27723,6195691.0
2007-02-27 07:35:00,2.27723,2.27723,2.27697,2.27697,1552009.0
2007-02-27 07:36:00,2.27693,2.27699,2.27665,2.27692,13714516.0
2007-02-27 07:37:00,2.2771,2.27715,2.27702,2.27709,6055347.0
2007-02-27 07:38:00,2.27704,2.27704,2.27698,2.27698,10487302.0
2007-02-27 07:39:00,2.27688,2.27692,2.27688,2.27692,946603.0
2007-02-27 07:40:00,2.27693,2.27693,2.27675,2.27676,1916805.0
2007-02-27 07:41:00,2.27674,2.27684,2.27665,2.27682,8662075.0
2007-02-27 07:42:00,2.27678,2.27685,2.27665,2.27677,1152837.0
2007-02-27 07:43:00,2.27672,2.27705,2.27672,2.27702,1458707.0
2007-02-27 07:44:00,2.27708,2.27735,2.27708,2.27735,3550986.0
2007-02-27 07:46:00,2.27727,2.27727,2.27708,2.27708,3747073.0
2007-02-27 07:47:00,2.27717,2.27725,2.27717,2.27725,2120644.0
2007-02-27 07:48:00,2.27717,2.27717,2.27667,2.27671,18734833.0
2007-02-27 07:49:00,2.27717,2.27717,2.27708,2.27715,2284716.0
2007-02-27 07:50:00,2.27724,2.27748,2.27724,2.27748,13772868.0
2007-02-27 07:51:00,2.27751,2.27766,2.27751,2.27766,12577863.0
2007-02-27 07:52:00,2.27765,2.27765,2.27732,2.27732,1191576.0
2007-02-27 07:53:00,2.27746,2.27746,2.2772,2.27722,3117795.0
2007-02-27 07:54:00,2.27737,2.27742,2.27728,2.27739,823900.0
2007-02-27 07:55:00,2.27739,2.27744,2.27734,2.27734,4169965.0
2007-02-27 07:56:00,2.2773,2.27745,2.27715,2.27745,37151316.0
2007-02-27 07:57:00,2.27745,2.27745,2.27728,2.27738,853149.0
2007-02-27 07:58:00,2.27738,2.27779,2.27738,2.27779,15138012.0
2007-02-27 07:59:00,2.27768,2.27801,2.27768,2.27798,1657479.0
2007-02-27 08:00:00,2.27786,2.27789,2.27762,2.27774,15401112.0
2007-02-27 08:01:00,2.27771,2.27786,2.27763,2.27786,16650836.0
2007-02-27 08:02:00,2.27809,2.27843,2.27809,2.27842,7620987.0
2007-02-27 08:03:00,2.2785,2.2787,2.27845,2.27861,7924720.0
2007-02-27 08:04:00,2.27855,2.27855,2.27827,2.27843,3956845.0
2007-02-27 08:05:00,2.27851,2.27851,2.27843,2.27846,1211869.0
2007-02-27 08:06:00,2.27836,2.27844,2.27825,2.27829,4883936.0
2007-02-27 08:07:00,2.2783,2.27884,2.27734,2.27734,4530118.0
2007-02-27 08:08:00,2.27864,2.27864,2.27843,2.27843,4622590.0
2007-02-27 08:09:00,2.27844,2.27856,2.27835,2.27856,43822843.0
2007-02-27 08:10:00,2.27857,2.27878,2.27857,2.27878,3069145.0
2007-02-27 08:11:00,2.27886,2.27902,2.27884,2.27884,1398465.0
2007-02-27 08:12:00,2.27885,2.27885,2.27849,2.27849,3066307.0
2007-02-27 08:13:00,2.27858,2.27858,2.27837,2.27843,1047761.0
2007-02-27 08:14:00,2.27848,2.27848,2.27827,2.27831,5411849.0
2007-02-27 08:15:00,2.27815,2.27841,2.27815,2.27833,7924311.0
2007-02-27 08:16:00,2.27836,2.27845,2.27825,2.27843,5699157.0
2007-02-27 08:17:00,2.27837,2.27852,2.27837,2.27838,6298242.0
2007-02-27 08:18:00,2.27841,2.27847,2.27841,2.27845,3918445.0
2007-02-27 08:19:00,2.27842,2.27849,2.27824,2.27824,6993560.0
2007-02-27 08:20:00,2.27813,2.27813,2.27808,2.27808,2107472.0
2007-02-27 08:21:00,2.27821,2.27837,2.27816,2.27816,235348.0
2007-02-27 08:22:00,2.27801,2.27814,2.27788,2.27794,7106018.0
2007-02-27 08:23:00,2.27791,2.27791,2.27766,2.27766,3246446.0
2007-02-27 08:24:00,2.2775,2.2775,2.27726,2.27738,4440770.0
2007-02-27 08:25:00,2.27743,2.27743,2.27719,2.27719,5496720.0
2007-02-27 08:26:00,2.27711,2.27711,2.27646,2.27646,5266477.0
2007-02-27 08:27:00,2.27631,2.27661,2.2761,2.27661,5737370.0
2007-02-27 08:28:00,2.27665,2.2768,2.27665,2.2768,1366415.0
2007-02-27 08:29:00,2.27684,2.27704,2.27684,2.27704,2263080.0
2007-02-27 08:30:00,2.27712,2.27735,2.27712,2.27735,29460827.0
2007-02-27 08:31:00,2.27751,2.27762,2.27744,2.27762,12206816.0
2007-02-27 08:32:00,2.27763,2.27772,2.27747,2.27762,1354610.0
2007-02-27 08:33:00,2.27778,2.27811,2.27769,2.27811,2688922.0
2007-02-27 08:34:00,2.27812,2.27812,2.27771,2.27787,11471262.0
2007-02-27 08:35:00,2.2778,2.27797,2.27739,2.27774,1717068.0
2007-02-27 08:36:00,2.27759,2.27761,2.27743,2.27761,9960983.0
2007-02-27 08:37:00,2.27756,2.2779,2.27756,2.2779,2941233.0
2007-02-27 08:38:00,2.27782,2.27782,2.27763,2.27766,3945382.0
2007-02-27 08:39:00,2.27758,2.2776,2.27727,2.27733,7364324.0
2007-02-27 08:40:00,2.27727,2.27727,2.27669,2.27669,4442026.0
2007-02-27 08:41:00,2.27704,2.27704,2.27689,2.27704,4279575.0
2007-02-27 08:42:00,2.27716,2.27731,2.27716,2.27717,11990019.0
2007-02-27 08:43:00,2.27725,2.27752,2.27719,2.27719,2678774.0
2007-02-27 08:44:00,2.27715,2.27727,2.27715,2.27719,3835555.0
2007-02-27 08:46:00,2.27725,2.27743,2.27718,2.27735,874978.0
2007-02-27 08:47:00,2.27734,2.27734,2.27721,2.27721,1665766.0
2007-02-27 08:48:00,2.27734,2.27745,2.27725,2.27726,21047695.0
2007-02-27 08:49:00,2.27716,2.27718,2.27707,2.27716,5695721.0
2007-02-27 08:50:00,2.2772,2.27741,2.2772,2.27741,2251622.0
2007-02-27 08:51:00,2.27743,2.27743,2.27717,2.27719,4186440.0
2007-02-27 08:52:00,2.27732,2.27741,2.27724,2.27724,1342096.0
2007-02-27 08:53:00,2.27742,2.27761,2.27738,2.27761,1724880.0
2007-02-27 08:54:00,2.27757,2.27771,2.2772,2.2772,7901205.0
2007-02-27 08:55:00,2.27723,2.27745,2.27723,2.27745,5487773.0
2007-02-27 08:56:00,2.27747,2.2775,2.27729,2.2775,3995009.0
2007-02-27 08:57:00,2.27739,2.27768,2.27739,2.27768,4261437.0
2007-02-27 08:58:00,2.2778,2.27797,2.2778,2.27781,89082.0
2007-02-27 08:59:00,2.27795,2.27798,2.27789,2.27796,13434938.0
2007-02-27 09:00:00,2.278,2.27815,2.27796,2.27815,1451985.0
2007-02-27 09:01:00,2.27805,2.27816,2.27804,2.27804,9326763.0
2007-02-27 09:02:00,2.27814,2.27817,2.27804,2.27812,8212860.0
2007-02-27 09:03:00,2.27822,2.27833,2.27815,2.27833,10059635.0
2007-02-27 09:04:00,2.27827,2.27827,2.27814,2.27822,1882749.0
2007-02-27 09:05:00,2.27801,2.27804,2.27753,2.27753,3666133.0
2007-02-27 09:06:00,2.27753,2.27776,2.27752,2.27776,16405595.0
2007-02-27 09:07:00,2.27772,2.27776,2.27758,2.27764,7419984.0
2007-02-27 09:08:00,2.27762,2.27773,2.27756,2.27773,24629042.0
2007-02-27 09:09:00,2.27764,2.27777,2.27754,2.27754,689438.0
2007-02-27 09:10:00,2.27761,2.27765,2.27753,2.27756,12058893.0
2007-02-27 09:11:00,2.27751,2.27752,2.27733,2.27743,2802573.0
2007-02-27 09:12:00,2.2776,2.27768,2.27753,2.27753,687917.0
2007-02-27 09:13:00,2.27762,2.27769,2.27754,2.27769,10932706.0
2007-02-27 09:14:00,2.27768,2.27769,2.27752,2.2776,10954295.0
2007-02-27 09:15:00,2.27776,2.27799,2.27776,2.27782,17567821.0
2007-02-27 09:16:00,2.2775,2.2779,2.2775,2.2779,1552521.0
2007-02-27 09:17:00,2.27781,2.27792,2.27781,2.27791,10066991.0
2007-02-27 09:18:00,2.27783,2.27813,2.27783,2.27813,699837.0
2007-02-27 09:19:00,2.27827,2.27842,2.27819,2.27819,9958575.0
2007-02-27 09:20:00,2.27816,2.27816,2.27796,2.27796,7027369.0
2007-02-27 09:21:00,2.27781,2.27781,2.27767,2.27771,2106075.0
2007-02-27 09:22:00,2.27764,2.27764,2.27753,2.2776,222530.0
2007-02-27 09:23:00,2.27774,2.27815,2.27774,2.27815,6196929.0
2007-02-27 09:24:00,2.27813,2.27828,2.27809,2.27828,9608527.0
2007-02-27 09:25:00,2.27837,2.27858,2.27837,2.27842,3217123.0
2007-02-27 09:26:00,2.27829,2.27829,2.27787,2.27787,2117667.0
2007-02-27 09:27:00,2.27785,2.27793,2.27771,2.27779,2768082.0
2007-02-27 09:28:00,2.27777,2.27777,2.27764,2.27764,3707863.0
2007-02-27 09:29:00,2.27751,2.27751,2.27716,2.27716,11484747.0
2007-02-27 09:30:00,2.27718,2.27718,2.27699,2.27699,5955336.0
2007-02-27 09:31:00,2.27691,2.27691,2.27657,2.27657,3448594.0
2007-02-27 09:32:00,2.27658,2.27658,2.27616,2.27619,2933858.0
2007-02-27 09:33:00,2.2761,2.2761,2.27584,2.27584,3635264.0
2007-02-27 09:34:00,2.27589,2.27589,2.2756,2.27582,3718894.0
2007-02-27 09:35:00,2.27594,2.27607,2.27586,2.27605,3062609.0
2007-02-27 09:36:00,2.27597,2.27597,2.27561,2.27583,9377145.0
2007-02-27 09:37:00,2.27577,2.2761,2.27577,2.2761,13510607.0
2007-02-27 09:38:00,2.27611,2.27616,2.27605,2.27607,21862784.0
2007-02-27 09:39:00,2.27635,2.27668,2.27635,2.27668,10413407.0
2007-02-27 09:40:00,2.27649,2.2767,2.27632,2.27632,19502631.0
2007-02-27 09:41:00,2.27608,2.27617,2.27594,2.27594,8345480.0
2007-02-27 09:42:00,2.27595,2.27606,2.27595,2.27595,2781882.0
2007-02-27 09:43:00,2.27602,2.27646,2.27602,2.27646,7256592.0
2007-02-27 09:44:00,2.27651,2.27663,2.27634,2.27663,4742405.0
2007-02-27 09:45:00,2.27669,2.27691,2.27669,2.27691,2647043.0
2007-02-27 09:46:00,2.27689,2.27721,2.27689,2.27712,19134743.0
2007-02-27 09:47:00,2.2774,2.2774,2.27668,2.27668,2360472.0
2007-02-27 09:48:00,2.27671,2.27671,2.27652,2.27656,13473861.0
2007-02-27 09:49:00,2.27656,2.27656,2.27636,2.27636,1191014.0
2007-02-27 09:50:00,2.27633,2.27656,2.27622,2.27649,5339396.0
2007-02-27 09:51:00,2.2766,2.2766,2.27649,2.27654,21265471.0
2007-02-27 09:52:00,2.27641,2.27641,2.27617,2.27636,4427349.0
2007-02-27 09:53:00,2.2765,2.27666,2.27639,2.27639,2611152.0
2007-02-27 09:54:00,2.27631,2.27637,2.27626,2.27637,3241960.0
2007-02-27 09:55:00,2.2765,2.27683,2.2765,2.27683,3656489.0
2007-02-27 09:56:00,2.27681,2.27697,2.27676,2.27691,1074386.0
2007-02-27 09:57:00,2.27688,2.27693,2.27656,2.27656,2454345.0
2007-02-27 09:58:00,2.27646,2.27646,2.27623,2.27629,1044383.0
2007-02-27 09:59:00,2.27636,2.27647,2.27636,2.2764,3595166.0
2007-02-27 10:00:00,2.27646,2.27649,2.27631,2.27631,5091148.0
2007-02-27 10:01:00,2.2762,2.2762,2.2759,2.27601,17823553.0
2007-02-27 10:02:00,2.27606,2.27621,2.27606,2.27617,15167157.0
2007-02-27 10:03:00,2.27612,2.27612,2.27599,2.27599,4334435.0
2007-02-27 10:04:00,2.27608,2.27628,2.27608,2.27628,1920704.0
2007-02-27 10:05:00,2.27633,2.27633,2.27619,2.27624,774874.0
2007-02-27 10:06:00,2.27619,2.27628,2.27604,2.27618,3468239.0
2007-02-27 10:07:00,2.27621,2.2766,2.27621,2.2766,2439961.0
2007-02-27 10:08:00,2.27662,2.27662,2.27621,2.27621,8600183.0
2007-02-27 10:09:00,2.27627,2.27635,2.27595,2.27635,4962846.0
2007-02-27 10:10:00,2.27652,2.27668,2.27652,2.27667,5609301.0
2007-02-27 10:11:00,2.27655,2.27655,2.2763,2.2763,3065843.0
2007-02-27 10:12:00,2.27633,2.27671,2.27627,2.27671,7001538.0
2007-02-27 10:13:00,2.27674,2.27711,2.27674,2.27711,4942085.0
2007-02-27 10:14:00,2.27717,2.27769,2.27717,2.27759,5860037.0
2007-02-27 10:15:00,2.27773,2.27801,2.27773,2.27801,4838555.0
2007-02-27 10:16:00,2.27808,2.27831,2.27794,2.27814,471502.0
2007-02-27 10:17:00,2.27812,2.27812,2.27786,2.2781,7936479.0
2007-02-27 10:18:00,2.27816,2.27875,2.27816,2.27875,904697.0
2007-02-27 10:19:00,2.27873,2.27949,2.27873,2.27949,3455536.0
2007-02-27 10:20:00,2.27949,2.27993,2.2794,2.27993,400742.0
2007-02-27 10:21:00,2.28011,2.28037,2.27983,2.27983,4287944.0
2007-02-27 10:22:00,2.27989,2.2801,2.27966,2.28007,1006437.0
2007-02-27 10:23:00,2.28001,2.28001,2.27954,2.27983,12032089.0
2007-02-27 10:24:00,2.27968,2.2798,2.27914,2.27916,21526311.0
2007-02-27 10:25:00,2.27916,2.27945,2.27916,2.27928,4603695.0
2007-02-27 10:26:00,2.27931,2.27931,2.27907,2.27907,10438924.0
2007-02-27 10:27:00,2.27892,2.27901,2.27881,2.27881,3195010.0
2007-02-27 10:28:00,2.27882,2.27882,2.2785,2.2785,262416.0
2007-02-27 10:29:00,2.27857,2.27859,2.2783,2.2784,2775741.0
2007-02-27 10:30:00,2.27821,2.27838,2.27819,2.27826,7534117.0
2007-02-27 10:33:00,2.27799,2.27859,2.27799,2.27859,1712772.0
2007-02-27 10:34:00,2.27864,2.27925,2.27864,2.27925,1641718.0
2007-02-27 10:35:00,2.27955,2.27977,2.27952,2.27967,7647511.0
2007-02-27 10:36:00,2.27982,2.28007,2.27978,2.27978,1433949.0
2007-02-27 10:37:00,2.27976,2.27976,2.27935,2.27939,16483003.0
2007-02-27 10:38:00,2.27942,2.27942,2.27908,2.27908,10050166.0
2007-02-27 10:39:00,2.27897,2.27897,2.27871,2.27871,10548433.0
2007-02-27 10:40:00,2.27847,2.27847,2.27811,2.27811,7434578.0
2007-02-27 10:41:00,2.27829,2.27836,2.27801,2.27836,372341.0
2007-02-27 10:42:00,2.27843,2.27857,2.27836,2.2785,18496186.0
2007-02-27 10:43:00,2.27847,2.27872,2.27847,2.27872,4973871.0
2007-02-27 10:44:00,2.27888,2.27916,2.27888,2.27916,1436899.0
2007-02-27 10:45:00,2.27912,2.27915,2.27898,2.27903,11388226.0
2007-02-27 10:46:00,2.27911,2.27929,2.27911,2.27929,3478483.0
2007-02-27 10:47:00,2.27924,2.27937,2.27915,2.27934,4492103.0
2007-02-27 10:48:00,2.27944,2.27954,2.2794,2.27952,6366018.0
2007-02-27 10:49:00,2.27957,2.27961,2.27932,2.27932,11468209.0
2007-02-27 10:50:00,2.27942,2.27966,2.27939,2.27966,2309178.0
2007-02-27 10:51:00,2.27945,2.27945,2.27877,2.27877,1603285.0
2007-02-27 10:52:00,2.27872,2.27873,2.27864,2.27866,16325121.0
2007-02-27 10:53:00,2.27877,2.27903,2.27877,2.27894,15131347.0
2007-02-27 10:54:00,2.27908,2.27939,2.27908,2.27939,3188901.0
2007-02-27 10:55:00,2.27928,2.27928,2.27876,2.27917,1675490.0
2007-02-27 10:56:00,2.27916,2.27931,2.27916,2.27918,2482070.0
2007-02-27 10:57:00,2.27936,2.27959,2.27936,2.27936,11548938.0
2007-02-27 10:58:00,2.27925,2.27932,2.27913,2.27916,6517564.0
2007-02-27 10:59:00,2.27912,2.27912,2.27889,2.27889,14314006.0
2007-02-27 11:00:00,2.27886,2.27886,2.27847,2.27867,268725.0
2007-02-27 11:01:00,2.27856,2.27857,2.27837,2.27846,5668133.0
2007-02-27 11:02:00,2.2784,2.27872,2.2784,2.27871,1162439.0
2007-02-27 11:03:00,2.27872,2.2788,2.2786,2.2786,3802837.0
2007-02-27 11:04:00,2.27866,2.27866,2.2785,2.2785,1781279.0
2007-02-27 11:05:00,2.27837,2.27841,2.2782,2.27835,37413127.0
2007-02-27 11:06:00,2.2784,2.27867,2.2784,2.27865,2443994.0
2007-02-27 11:07:00,2.27877,2.27909,2.27871,2.27909,9804102.0
2007-02-27 11:08:00,2.27918,2.27944,2.27788,2.27944,899477.0
2007-02-27 11:09:00,2.27945,2.27963,2.2794,2.27963,1362289.0
2007-02-27 11:10:00,2.27953,2.27953,2.2792,2.2792,19474819.0
2007-02-27 11:11:00,2.27913,2.27931,2.27898,2.27931,1748846.0
2007-02-27 11:12:00,2.27931,2.27949,2.27919,2.27938,2066113.0
2007-02-27 11:13:00,2.2793,2.2793,2.27889,2.27895,12659897.0
2007-02-27 11:14:00,2.27908,2.27915,2.279,2.27915,1390388.0
2007-02-27 11:15:00,2.27912,2.27912,2.2789,2.27892,3550742.0
2007-02-27 11:16:00,2.27886,2.27886,2.27865,2.27867,4838354.0
2007-02-27 11:17:00,2.27872,2.27877,2.27851,2.27877,10445640.0
2007-02-27 11:18:00,2.27879,2.27879,2.27828,2.27828,3641098.0
2007-02-27 11:19:00,2.27823,2.27823,2.27801,2.2782,12390451.0
2007-02-27 11:20:00,2.27823,2.27832,2.27812,2.27824,8463380.0
2007-02-27 11:21:00,2.27816,2.27816,2.27779,2.27779,8339193.0
2007-02-27 11:22:00,2.27787,2.27818,2.27783,2.27818,871492.0
2007-02-27 11:23:00,2.27833,2.27842,2.27828,2.27842,5448705.0
2007-02-27 11:24:00,2.27838,2.27887,2.27838,2.27886,6976297.0
2007-02-27 11:25:00,2.27901,2.27914,2.279,2.27914,684380.0
2007-02-27 11:26:00,2.27914,2.27914,2.27892,2.27898,1601624.0
2007-02-27 11:27:00,2.27873,2.27903,2.27873,2.27903,3436429.0
2007-02-27 11:28:00,2.27894,2.27907,2.27885,2.27885,639912.0
2007-02-27 11:29:00,2.27897,2.27908,2.27893,2.27908,3336774.0
2007-02-27 11:30:00,2.27907,2.27907,2.27895,2.27895,5084750.0
2007-02-27 11:31:00,2.2789,2.2789,2.27841,2.27841,2077817.0
2007-02-27 11:32:00,2.27833,2.27844,2.27814,2.27826,1101324.0
2007-02-27 11:33:00,2.2784,2.27866,2.2784,2.27854,6654793.0
2007-02-27 11:34:00,2.27846,2.27849,2.2783,2.27846,5338605.0
2007-02-27 11:35:00,2.27858,2.27885,2.27851,2.27885,9600237.0
2007-02-27 11:36:00,2.27891,2.27902,2.27891,2.279,958438.0
2007-02-27 11:37:00,2.27897,2.27897,2.27875,2.27889,3432450.0
2007-02-27 11:38:00,2.27873,2.27917,2.27873,2.27917,24820753.0
2007-02-27 11:39:00,2.27926,2.27926,2.2791,2.27926,5096429.0
2007-02-27 11:40:00,2.27937,2.27954,2.27932,2.27939,1500502.0
2007-02-27 11:41:00,2.2794,2.27943,2.2793,2.2793,13389111.0
2007-02-27 11:42:00,2.2794,2.27945,2.27901,2.2794,11110614.0
2007-02-27 11:43:00,2.27954,2.27954,2.27927,2.27935,5579824.0
2007-02-27 11:44:00,2.27929,2.27955,2.27929,2.27954,2680860.0
2007-02-27 11:45:00,2.27957,2.27958,2.27946,2.27948,25170927.0
2007-02-27 11:46:00,2.27932,2.27951,2.2792,2.27951,299809.0
2007-02-27 11:47:00,2.27964,2.2798,2.27964,2.2798,12679837.0
2007-02-27 11:48:00,2.27973,2.28003,2.27973,2.2799,11233791.0
2007-02-27 11:49:00,2.27987,2.28007,2.27979,2.28007,275914.0
2007-02-27 11:50:00,2.28012,2.28038,2.28012,2.28038,6271261.0
2007-02-27 11:51:00,2.28053,2.28069,2.28044,2.28044,1963642.0
2007-02-27 11:52:00,2.28043,2.28043,2.28017,2.28034,4358496.0
2007-02-27 11:53:00,2.28045,2.2807,2.28045,2.2807,9318553.0
2007-02-27 11:54:00,2.28081,2.28096,2.28081,2.28096,22258481.0
2007-02-27 11:55:00,2.28089,2.28094,2.28081,2.28086,3345889.0
2007-02-27 11:56:00,2.28081,2.28105,2.28081,2.28105,14194657.0
2007-02-27 11:57:00,2.28107,2.28114,2.2808,2.28098,10011991.0
2007-02-27 11:58:00,2.28077,2.2808,2.28052,2.28052,2196730.0
2007-02-27 11:59:00,2.2805,2.28055,2.28017,2.28017,2573199.0
2007-02-27 12:00:00,2.28001,2.28001,2.27975,2.27976,19338690.0
2007-02-27 12:01:00,2.27991,2.28009,2.27991,2.27997,11788707.0
2007-02-27 12:02:00,2.27995,2.28004,2.2798,2.2798,14702105.0
2007-02-27 12:03:00,2.27972,2.28017,2.2785,2.2785,9236920.0
2007-02-27 12:04:00,2.27983,2.28013,2.27983,2.28013,3007458.0
2007-02-27 12:05:00,2.27998,2.28032,2.27998,2.28023,4302832.0
2007-02-27 12:06:00,2.28018,2.28018,2.28,2.28004,1011916.0
2007-02-27 12:07:00,2.28001,2.28001,2.27988,2.27988,1204017.0
2007-02-27 12:08:00,2.27979,2.28013,2.27979,2.28013,9537938.0
2007-02-27 12:09:00,2.28012,2.28054,2.28012,2.28054,3902641.0
2007-02-27 12:10:00,2.28057,2.28076,2.28057,2.28076,4248777.0
2007-02-27 12:12:00,2.28071,2.28071,2.2804,2.2804,1325598.0
2007-02-27 12:13:00,2.28049,2.28049,2.28012,2.28021,4742161.0
2007-02-27 12:14:00,2.28013,2.28013,2.27981,2.27984,3446196.0
2007-02-27 12:15:00,2.27989,2.27995,2.27986,2.27991,35923829.0
2007-02-27 12:16:00,2.27998,2.28005,2.27993,2.28001,3101206.0
2007-02-27 12:17:00,2.28004,2.28038,2.28002,2.28038,7980863.0
2007-02-27 12:18:00,2.28046,2.28059,2.28036,2.28057,854004.0
2007-02-27 12:19:00,2.28062,2.28088,2.28062,2.28088,15486150.0
2007-02-27 12:20:00,2.28093,2.28132,2.28093,2.28132,14968929.0
2007-02-27 12:21:00,2.28149,2.2818,2.28149,2.28157,7556191.0
2007-02-27 12:22:00,2.28139,2.28139,2.28112,2.28112,4020434.0
2007-02-27 12:23:00,2.28109,2.28109,2.28095,2.28098,5988454.0
2007-02-27 12:24:00,2.28086,2.28087,2.28068,2.28087,4723329.0
2007-02-27 12:25:00,2.28091,2.28094,2.28089,2.28089,8483464.0
2007-02-27 12:26:00,2.28075,2.28075,2.28041,2.28041,19256082.0
2007-02-27 12:27:00,2.2806,2.2808,2.2806,2.28075,2110570.0
2007-02-27 12:28:00,2.28074,2.28074,2.28059,2.28066,10563057.0
2007-02-27 12:29:00,2.28059,2.28067,2.2804,2.2804,6121174.0
2007-02-27 12:30:00,2.28059,2.28089,2.28059,2.28089,3017421.0
2007-02-27 12:31:00,2.281,2.28107,2.281,2.28106,1086600.0
2007-02-27 12:32:00,2.28105,2.28105,2.28081,2.28081,9621252.0
2007-02-27 12:33:00,2.28096,2.28097,2.28084,2.28095,11681479.0
2007-02-27 12:34:00,2.28092,2.28092,2.28059,2.28067,1920778.0
2007-02-27 12:35:00,2.28067,2.28082,2.28058,2.28082,4965581.0
2007-02-27 12:36:00,2.28085,2.28119,2.28085,2.28104,23200354.0
2007-02-27 12:37:00,2.28098,2.28099,2.28074,2.28074,19576723.0
2007-02-27 12:38:00,2.28076,2.28076,2.28052,2.28059,801325.0
2007-02-27 12:39:00,2.28058,2.28058,2.28016,2.28026,7853378.0
2007-02-27 12:40:00,2.28025,2.28025,2.27989,2.27992,9971577.0
2007-02-27 12:41:00,2.27995,2.28014,2.27995,2.28014,8802799.0
2007-02-27 12:42:00,2.28012,2.28012,2.27991,2.27992,5359525.0
2007-02-27 12:43:00,2.28002,2.28017,2.28002,2.28015,2850460.0
2007-02-27 12:44:00,2.28009,2.28015,2.28004,2.28004,1719760.0
2007-02-27 12:45:00,2.2799,2.28017,2.2799,2.28017,5758993.0
2007-02-27 12:46:00,2.28005,2.28038,2.28005,2.28038,4913547.0
2007-02-27 12:47:00,2.28036,2.28036,2.27992,2.27992,9451842.0
2007-02-27 12:48:00,2.27984,2.28004,2.27958,2.27993,8209339.0
2007-02-27 12:49:00,2.28011,2.28011,2.27993,2.27998,5816278.0
2007-02-27 12:50:00,2.27977,2.27978,2.27965,2.27965,7123460.0
2007-02-27 12:51:00,2.27959,2.27962,2.27906,2.27906,730361.0
2007-02-27 12:52:00,2.27891,2.279,2.27887,2.279,11439747.0
2007-02-27 12:53:00,2.27886,2.27898,2.27877,2.2788,3669389.0
2007-02-27 12:54:00,2.27866,2.27883,2.27866,2.27876,1145367.0
2007-02-27 12:55:00,2.27878,2.2793,2.27878,2.27929,2464912.0
2007-02-27 12:56:00,2.27925,2.27925,2.27914,2.27914,9211664.0
2007-02-27 12:57:00,2.27907,2.27918,2.27899,2.27918,2235146.0
2007-02-27 12:58:00,2.27918,2.27928,2.2791,2.27917,4959212.0
2007-02-27 12:59:00,2.27922,2.2793,2.27913,2.27913,2197566.0
2007-02-27 13:00:00,2.27933,2.27965,2.27933,2.27965,5817242.0
2007-02-27 13:01:00,2.27938,2.27984,2.27938,2.27974,5280300.0
2007-02-27 13:02:00,2.27998,2.28006,2.27997,2.28001,15766258.0
2007-02-27 13:03:00,2.27997,2.28014,2.27989,2.27992,3356303.0
2007-02-27 13:04:00,2.27987,2.27991,2.27948,2.27948,1612953.0
2007-02-27 13:05:00,2.27958,2.27958,2.27917,2.27917,5694831.0
2007-02-27 13:06:00,2.27901,2.27924,2.27901,2.27915,2200941.0
2007-02-27 13:07:00,2.27926,2.27926,2.279,2.279,8272696.0
2007-02-27 13:08:00,2.27875,2.27875,2.27851,2.27852,3777850.0
2007-02-27 13:09:00,2.27833,2.27833,2.27812,2.27812,1077917.0
2007-02-27 13:10:00,2.27819,2.27819,2.27812,2.27815,2994695.0
2007-02-27 13:12:00,2.27826,2.27835,2.27825,2.2783,7530602.0
2007-02-27 13:13:00,2.27857,2.27874,2.27857,2.27871,2103891.0
2007-02-27 13:14:00,2.27872,2.27882,2.2786,2.27865,4959399.0
2007-02-27 13:15:00,2.27866,2.27866,2.27854,2.27857,30034014.0
2007-02-27 13:16:00,2.27861,2.27887,2.27857,2.27887,12356494.0
2007-02-27 13:17:00,2.27875,2.27896,2.27875,2.27886,4278986.0
2007-02-27 13:18:00,2.27878,2.2788,2.27862,2.2788,6602765.0
2007-02-27 13:19:00,2.2788,2.27883,2.27848,2.27848,4707071.0
2007-02-27 13:20:00,2.2786,2.2786,2.27851,2.27851,4985043.0
2007-02-27 13:21:00,2.2784,2.2784,2.27811,2.27811,5540951.0
2007-02-27 13:22:00,2.27814,2.27853,2.27814,2.27853,4311465.0
2007-02-27 13:23:00,2.27862,2.27881,2.27835,2.27881,10855871.0
2007-02-27 13:24:00,2.27883,2.279,2.27878,2.2789,427115.0
2007-02-27 13:25:00,2.27888,2.2789,2.27876,2.27877,5951626.0
2007-02-27 13:26:00,2.27874,2.27883,2.27871,2.27871,8627679.0
2007-02-27 13:27:00,2.27859,2.27859,2.2782,2.27825,18125635.0
2007-02-27 13:28:00,2.27829,2.27841,2.27823,2.27832,6093950.0
2007-02-27 13:29:00,2.27832,2.27837,2.2783,2.27833,5910364.0
2007-02-27 13:30:00,2.2783,2.2783,2.27804,2.27804,2094889.0
2007-02-27 13:31:00,2.27797,2.2781,2.27793,2.2781,4251639.0
2007-02-27 13:32:00,2.2781,2.27837,2.27808,2.27837,4972004.0
2007-02-27 13:33:00,2.27843,2.27865,2.27843,2.27863,3378999.0
2007-02-27 13:34:00,2.27821,2.27859,2.27821,2.27859,1028492.0
2007-02-27 13:35:00,2.27867,2.27867,2.27848,2.27859,2132311.0
2007-02-27 13:36:00,2.27855,2.27855,2.27835,2.27854,1346660.0
2007-02-27 13:37:00,2.27857,2.27892,2.27857,2.27892,1771192.0
2007-02-27 13:38:00,2.27875,2.27875,2.27859,2.27865,13119018.0
2007-02-27 13:39:00,2.27862,2.27862,2.2784,2.2784,1368840.0
2007-02-27 13:40:00,2.27846,2.27846,2.2782,2.2782,1331019.0
2007-02-27 13:41:00,2.27819,2.27833,2.27807,2.27833,3573533.0
2007-02-27 13:42:00,2.27847,2.27864,2.27847,2.2786,1444314.0
2007-02-27 13:44:00,2.2786,2.27885,2.2786,2.27885,3877593.0
2007-02-27 13:45:00,2.27882,2.27896,2.27878,2.27891,10074659.0
2007-02-27 13:46:00,2.27891,2.27891,2.27863,2.27869,3088195.0
2007-02-27 13:47:00,2.27879,2.27881,2.27872,2.27872,2867255.0
2007-02-27 13:48:00,2.27872,2.27872,2.27863,2.27863,2633818.0
2007-02-27 13:49:00,2.27859,2.27859,2.27848,2.27852,17408600.0
2007-02-27 13:50:00,2.27863,2.27863,2.27848,2.27859,23164116.0
2007-02-27 13:51:00,2.27867,2.2787,2.27862,2.27867,10288585.0
2007-02-27 13:52:00,2.27875,2.27903,2.27874,2.27903,3051603.0
2007-02-27 13:53:00,2.27905,2.27909,2.27903,2.27908,8071924.0
2007-02-27 13:54:00,2.2792,2.27932,2.27918,2.2793,1228421.0
2007-02-27 13:55:00,2.27939,2.27975,2.27938,2.27975,20032227.0
2007-02-27 13:56:00,2.27981,2.27983,2.27966,2.27966,3703287.0
2007-02-27 13:57:00,2.27976,2.27976,2.27953,2.27953,4008819.0
2007-02-27 13:58:00,2.27952,2.27983,2.27952,2.27983,5364086.0
2007-02-27 13:59:00,2.27989,2.28,2.27981,2.28,2531874.0
2007-02-27 14:00:00,2.27996,2.27996,2.27973,2.27985,1870448.0
2007-02-27 14:01:00,2.27984,2.2801,2.27868,2.27996,5734141.0
2007-02-27 14:02:00,2.27979,2.27979,2.27968,2.27969,6151940.0
2007-02-27 14:03:00,2.27977,2.27989,2.27977,2.27984,7204078.0
2007-02-27 14:04:00,2.27998,2.28029,2.27998,2.28029,7068297.0
2007-02-27 14:05:00,2.28019,2.28019,2.27998,2.28,8331048.0
2007-02-27 14:06:00,2.28018,2.28059,2.28018,2.2804,1142885.0
2007-02-27 14:07:00,2.28043,2.28043,2.28005,2.28005,1270203.0
2007-02-27 14:08:00,2.28002,2.28002,2.27977,2.27987,7559870.0
2007-02-27 14:09:00,2.2798,2.2798,2.27943,2.27943,1963862.0
2007-02-27 14:11:00,2.27944,2.27948,2.27916,2.27916,5955099.0
2007-02-27 14:12:00,2.27925,2.27939,2.27924,2.27933,1915039.0
2007-02-27 14:13:00,2.27928,2.27928,2.27912,2.27912,10987664.0
2007-02-27 14:14:00,2.27927,2.27927,2.27908,2.27927,3073362.0
2007-02-27 14:15:00,2.2794,2.27956,2.27938,2.27938,17733691.0
2007-02-27 14:16:00,2.27928,2.2794,2.27924,2.2794,3566722.0
2007-02-27 14:17:00,2.27942,2.27942,2.27934,2.27936,2866067.0
2007-02-27 14:18:00,2.27947,2.27977,2.27947,2.27977,2472681.0
2007-02-27 14:19:00,2.27987,2.28031,2.27987,2.28031,8027161.0
2007-02-27 14:20:00,2.28025,2.28025,2.27993,2.28004,9825377.0
2007-02-27 14:21:00,2.28001,2.28001,2.27962,2.27962,4182919.0
2007-02-27 14:22:00,2.27963,2.2801,2.27963,2.2801,3485907.0
2007-02-27 14:23:00,2.28015,2.28021,2.28,2.28021,13877970.0
2007-02-27 14:24:00,2.28025,2.28079,2.28025,2.28079,3701973.0
2007-02-27 14:25:00,2.28096,2.2811,2.28096,2.28098,1604387.0
2007-02-27 14:26:00,2.281,2.28124,2.28098,2.28124,1146940.0
2007-02-27 14:27:00,2.28114,2.28114,2.28082,2.28082,5031212.0
2007-02-27 14:28:00,2.28081,2.28084,2.2807,2.28082,7885844.0
2007-02-27 14:29:00,2.28076,2.28079,2.28055,2.28079,1905589.0
2007-02-27 14:30:00,2.28091,2.28095,2.28066,2.28088,15541905.0
2007-02-27 14:31:00,2.28092,2.28101,2.28073,2.281,3692695.0
2007-02-27 14:32:00,2.28106,2.2816,2.28106,2.2816,15516892.0
2007-02-27 14:33:00,2.28151,2.28151,2.28077,2.28077,2356626.0
2007-02-27 14:34:00,2.28064,2.28102,2.28054,2.28102,1227760.0
2007-02-27 14:35:00,2.28101,2.2811,2.28077,2.2811,1554733.0
2007-02-27 14:36:00,2.28104,2.28106,2.28078,2.28078,3649958.0
2007-02-27 14:37:00,2.28074,2.28074,2.28054,2.28065,5463381.0
2007-02-27 14:38:00,2.28066,2.28079,2.28066,2.28073,8364598.0
2007-02-27 14:39:00,2.28064,2.28064,2.28042,2.28043,4535287.0
2007-02-27 14:40:00,2.28043,2.28043,2.2801,2.28011,2320342.0
2007-02-27 14:41:00,2.28001,2.28032,2.28001,2.28023,8482765.0
2007-02-27 14:42:00,2.28045,2.2806,2.2804,2.2806,2932283.0
2007-02-27 14:43:00,2.28067,2.28067,2.28036,2.28036,31679766.0
2007-02-27 14:44:00,2.28033,2.28045,2.28026,2.28026,12751016.0
2007-02-27 14:45:00,2.28043,2.28057,2.28039,2.28043,24679106.0
2007-02-27 14:46:00,2.28029,2.2803,2.28015,2.28015,2292770.0
2007-02-27 14:47:00,2.28015,2.28038,2.28015,2.28038,8302062.0
2007-02-27 14:49:00,2.28053,2.28067,2.28053,2.28065,8139343.0
2007-02-27 14:50:00,2.28053,2.28053,2.28013,2.28046,1448168.0
2007-02-27 14:51:00,2.2805,2.2808,2.28025,2.2808,17431967.0
2007-02-27 14:52:00,2.28098,2.28117,2.28098,2.28116,8163479.0
2007-02-27 14:53:00,2.28119,2.28119,2.28097,2.28112,11696683.0
2007-02-27 14:54:00,2.28107,2.28107,2.28075,2.28075,6995016.0
2007-02-27 14:55:00,2.28063,2.28063,2.28013,2.28013,5362427.0
2007-02-27 14:56:00,2.28011,2.28011,2.27952,2.27965,5312759.0
2007-02-27 14:57:00,2.27971,2.27998,2.27971,2.27989,3257526.0
2007-02-27 14:58:00,2.27988,2.28019,2.27988,2.28019,4958682.0
2007-02-27 14:59:00,2.28014,2.28041,2.28014,2.28041,11620782.0
2007-02-27 15:00:00,2.28044,2.28077,2.28041,2.28077,8871203.0
2007-02-27 15:01:00,2.28089,2.28107,2.28087,2.28107,15472374.0
2007-02-27 15:02:00,2.28099,2.28099,2.28084,2.28098,20516748.0
2007-02-27 15:03:00,2.281,2.281,2.2807,2.2807,6266855.0
2007-02-27 15:04:00,2.28065,2.28069,2.28061,2.28069,22559273.0
2007-02-27 15:05:00,2.28056,2.28056,2.28036,2.28036,426317.0
2007-02-27 15:06:00,2.2801,2.28042,2.2801,2.28031,5191453.0
2007-02-27 15:07:00,2.28045,2.28056,2.28038,2.2805,1983612.0
2007-02-27 15:08:00,2.28054,2.28057,2.28031,2.28051,10001646.0
2007-02-27 15:09:00,2.28047,2.28047,2.2803,2.2803,14549942.0
2007-02-27 15:10:00,2.28029,2.28041,2.2801,2.2801,3142623.0
2007-02-27 15:11:00,2.28009,2.28016,2.27992,2.28016,3708697.0
2007-02-27 15:12:00,2.28012,2.28012,2.2799,2.28001,22025309.0
2007-02-27 15:13:00,2.27996,2.27998,2.27962,2.27962,1484925.0
2007-02-27 15:14:00,2.27942,2.27942,2.27914,2.27914,2332189.0
2007-02-27 15:15:00,2.27912,2.27928,2.27904,2.27904,1057105.0
2007-02-27 15:16:00,2.27913,2.27933,2.27907,2.27933,1857819.0
2007-02-27 15:17:00,2.27942,2.27971,2.27942,2.2796,28197961.0
2007-02-27 15:18:00,2.27966,2.27966,2.27935,2.27935,1780873.0
2007-02-27 15:19:00,2.27927,2.27938,2.27918,2.27938,1471375.0
2007-02-27 15:20:00,2.27943,2.27944,2.27915,2.27915,25932185.0
2007-02-27 15:21:00,2.27898,2.27908,2.27886,2.27886,9678049.0
2007-02-27 15:22:00,2.27889,2.27893,2.2787,2.2787,1014287.0
2007-02-27 15:23:00,2.27874,2.27904,2.27857,2.27898,2183135.0
2007-02-27 15:24:00,2.279,2.27907,2.279,2.27906,524654.0
2007-02-27 15:25:00,2.27905,2.27907,2.27894,2.27897,4156619.0
2007-02-27 15:26:00,2.27904,2.27905,2.27875,2.2788,2193393.0
2007-02-27 15:27:00,2.2773,2.27861,2.2773,2.27826,4384050.0
2007-02-27 15:28:00,2.27845,2.27863,2.27839,2.27863,10288162.0
2007-02-27 15:29:00,2.27879,2.27879,2.2784,2.27862,2897773.0
2007-02-27 15:30:00,2.27868,2.27921,2.27868,2.27921,787903.0
2007-02-27 15:31:00,2.27937,2.28019,2.27937,2.27993,2905140.0
2007-02-27 15:32:00,2.27978,2.27978,2.27929,2.27929,12822638.0
2007-02-27 15:33:00,2.27937,2.27963,2.27937,2.2795,10311765.0
2007-02-27 15:34:00,2.27946,2.27946,2.27931,2.27932,3670847.0
2007-02-27 15:35:00,2.27931,2.27941,2.27931,2.27933,8222010.0
2007-02-27 15:36:00,2.27937,2.27961,2.27937,2.27948,13781783.0
2007-02-27 15:37:00,2.2797,2.2798,2.27947,2.27947,11119576.0
2007-02-27 15:38:00,2.27943,2.27954,2.27942,2.27946,1134801.0
2007-02-27 15:39:00,2.27951,2.27951,2.2794,2.27948,1015942.0
2007-02-27 15:40:00,2.27939,2.27945,2.27929,2.2793,78041692.0
2007-02-27 15:41:00,2.27935,2.27959,2.27931,2.27959,2249161.0
2007-02-27 15:42:00,2.2796,2.27976,2.27958,2.27959,6653465.0
2007-02-27 15:43:00,2.27946,2.27946,2.27915,2.27929,1022985.0
2007-02-27 15:44:00,2.27926,2.27956,2.27926,2.27953,7509918.0
2007-02-27 15:45:00,2.27964,2.2799,2.27962,2.27962,25483300.0
2007-02-27 15:46:00,2.27984,2.28022,2.27968,2.28019,2224016.0
2007-02-27 15:47:00,2.28005,2.28005,2.27968,2.27968,3202757.0
2007-02-27 15:48:00,2.27965,2.27965,2.27923,2.27929,5804516.0
2007-02-27 15:49:00,2.27917,2.27917,2.27847,2.27847,2688916.0
2007-02-27 15:50:00,2.27865,2.27868,2.27825,2.27825,1271209.0
2007-02-27 15:51:00,2.27825,2.27868,2.27815,2.27868,1969262.0
2007-02-27 15:52:00,2.27876,2.27885,2.27861,2.27885,1659083.0
2007-02-27 15:53:00,2.27903,2.2794,2.27903,2.2794,3728145.0
2007-02-27 15:54:00,2.27942,2.27962,2.2793,2.27962,8368234.0
2007-02-27 15:55:00,2.2797,2.2799,2.27955,2.2799,4123084.0
2007-02-27 15:56:00,2.2801,2.28033,2.2801,2.28033,1597601.0
2007-02-27 15:57:00,2.28046,2.28082,2.28046,2.28078,7183499.0
2007-02-27 15:58:00,2.28073,2.28075,2.28055,2.28075,4727070.0
2007-02-27 15:59:00,2.28068,2.28068,2.28015,2.28015,15921289.0
2007-02-27 16:00:00,2.28016,2.28016,2.27979,2.27987,11343901.0
2007-02-27 16:01:00,2.27985,2.2802,2.27985,2.2802,16529408.0
2007-02-27 16:02:00,2.28023,2.28023,2.28004,2.28007,3214635.0
2007-02-27 16:03:00,2.28009,2.2802,2.27994,2.28001,14861786.0
2007-02-27 16:04:00,2.28033,2.2806,2.28033,2.28042,4095316.0
2007-02-27 16:05:00,2.28028,2.28028,2.27974,2.27974,6378066.0
2007-02-27 16:06:00,2.27966,2.27966,2.27945,2.27953,1188612.0
2007-02-27 16:07:00,2.27952,2.27952,2.27929,2.27929,1559049.0
2007-02-27 16:08:00,2.27928,2.27934,2.27923,2.27928,1685578.0
2007-02-27 16:09:00,2.27931,2.27931,2.27907,2.27926,19356305.0
2007-02-27 16:10:00,2.27932,2.27939,2.27924,2.27939,469193.0
2007-02-27 16:11:00,2.27933,2.2797,2.27933,2.2797,10866479.0
2007-02-27 16:12:00,2.27975,2.2798,2.27969,2.27971,3909373.0
2007-02-27 16:13:00,2.2797,2.27994,2.2797,2.27978,5155679.0
2007-02-27 16:14:00,2.27975,2.27975,2.27923,2.27943,1467588.0
2007-02-27 16:15:00,2.2796,2.27997,2.2796,2.27997,4044473.0
2007-02-27 16:16:00,2.28005,2.28027,2.27991,2.27991,3019507.0
2007-02-27 16:17:00,2.28012,2.28044,2.28012,2.28031,18860034.0
2007-02-27 16:18:00,2.28041,2.28041,2.28009,2.28009,926177.0
2007-02-27 16:19:00,2.27988,2.27988,2.27961,2.27961,13082461.0
2007-02-27 16:20:00,2.27957,2.27957,2.27906,2.27925,2666216.0
2007-02-27 16:21:00,2.27925,2.27927,2.27917,2.27927,1639267.0
2007-02-27 16:22:00,2.27923,2.27938,2.27904,2.27904,1197637.0
2007-02-27 16:23:00,2.27918,2.27939,2.27912,2.27939,986024.0
2007-02-27 16:24:00,2.2794,2.27965,2.2794,2.27956,4629416.0
2007-02-27 16:25:00,2.27977,2.27992,2.27974,2.27992,4159146.0
2007-02-27 16:26:00,2.2801,2.28026,2.2801,2.28018,4100834.0
2007-02-27 16:27:00,2.28009,2.28016,2.27999,2.27999,2097759.0
2007-02-27 16:28:00,2.2799,2.27996,2.27975,2.27984,8900344.0
2007-02-27 16:29:00,2.27999,2.28012,2.27982,2.27982,1058140.0
2007-02-27 16:30:00,2.27988,2.28005,2.27986,2.28005,1915107.0
2007-02-27 16:31:00,2.28016,2.28016,2.28002,2.28014,9235650.0
2007-02-27 16:32:00,2.28011,2.28011,2.27995,2.27995,3452410.0
2007-02-27 16:33:00,2.27995,2.28009,2.27995,2.28007,5678125.0
2007-02-27 16:34:00,2.28005,2.28015,2.27983,2.28015,5112390.0
2007-02-27 16:35:00,2.27997,2.28009,2.27992,2.27992,11855595.0
2007-02-27 16:36:00,2.27975,2.27975,2.27936,2.27936,3374438.0
2007-02-27 16:37:00,2.27928,2.27959,2.27927,2.27933,9037057.0
2007-02-27 16:38:00,2.27938,2.27954,2.27931,2.27931,8756684.0
2007-02-27 16:39:00,2.27933,2.27942,2.27908,2.27942,1815662.0
2007-02-27 16:40:00,2.27962,2.27989,2.27961,2.27989,1770205.0
2007-02-27 16:41:00,2.28017,2.28072,2.28017,2.28072,6786234.0
2007-02-27 16:42:00,2.2808,2.28101,2.2808,2.2808,7310548.0
2007-02-27 16:43:00,2.28082,2.28134,2.28082,2.28134,11086543.0
2007-02-27 16:44:00,2.2815,2.28175,2.28144,2.28171,7488665.0
2007-02-27 16:45:00,2.28173,2.28198,2.28173,2.28198,15958757.0
2007-02-27 16:46:00,2.28204,2.28214,2.28187,2.28187,15512086.0
2007-02-27 16:47:00,2.2818,2.2818,2.28159,2.28161,5373529.0
2007-02-27 16:48:00,2.28173,2.28208,2.28173,2.28208,1387518.0
2007-02-27 16:49:00,2.28202,2.28247,2.28202,2.28247,1467760.0
2007-02-27 16:50:00,2.28255,2.28256,2.28235,2.28235,6457311.0
2007-02-27 16:51:00,2.28235,2.28236,2.28196,2.28196,6451126.0
2007-02-27 16:52:00,2.2819,2.28191,2.28187,2.28189,6347033.0
2007-02-27 16:53:00,2.28194,2.28223,2.28194,2.28223,4898718.0
2007-02-27 16:54:00,2.28223,2.28225,2.28206,2.28211,22794573.0
2007-02-27 16:55:00,2.28227,2.28245,2.28227,2.28232,16625932.0
2007-02-27 16:56:00,2.28231,2.28231,2.28204,2.2822,2019295.0
2007-02-27 16:57:00,2.28219,2.28265,2.28219,2.28265,4663351.0
2007-02-27 16:58:00,2.28263,2.28271,2.28242,2.28242,3711278.0
2007-02-27 16:59:00,2.28233,2.28251,2.28231,2.28231,4640897.0
2007-02-27 17:00:00,2.28225,2.28225,2.28194,2.28194,8034796.0
2007-02-27 17:01:00,2.28167,2.28167,2.28127,2.28127,2171954.0
2007-02-27 17:02:00,2.28139,2.28139,2.28103,2.28125,12492799.0
2007-02-27 17:03:00,2.28136,2.28141,2.28118,2.28119,9957373.0
2007-02-27 17:04:00,2.28116,2.28149,2.28102,2.28149,4492327.0
2007-02-27 17:05:00,2.2815,2.2815,2.28081,2.28106,7556034.0
2007-02-27 17:06:00,2.28095,2.28095,2.28082,2.28091,11542155.0
2007-02-27 17:07:00,2.28092,2.28092,2.2806,2.2806,6210978.0
2007-02-27 17:08:00,2.28064,2.28072,2.2806,2.2806,7368650.0
2007-02-27 17:09:00,2.28049,2.28049,2.28003,2.28003,12775099.0
2007-02-27 17:10:00,2.27992,2.27997,2.27964,2.27997,4314530.0
2007-02-27 17:11:00,2.28007,2.28014,2.27988,2.28014,4371124.0
2007-02-27 17:12:00,2.28018,2.28043,2.28014,2.28027,2345960.0
2007-02-27 17:13:00,2.2803,2.28038,2.27978,2.27978,1398668.0
2007-02-27 17:14:00,2.28025,2.2803,2.28009,2.28011,4304993.0
2007-02-27 17:15:00,2.28025,2.28056,2.28025,2.28056,9822615.0
2007-02-27 17:16:00,2.2806,2.28089,2.2806,2.28089,570290.0
2007-02-27 17:17:00,2.28082,2.28087,2.28068,2.28073,8867211.0
2007-02-27 17:18:00,2.28065,2.28073,2.28051,2.28051,4476336.0
2007-02-27 17:19:00,2.28056,2.2807,2.28048,2.2805,3442603.0
2007-02-27 17:20:00,2.28046,2.28059,2.28034,2.28059,23962565.0
2007-02-27 17:21:00,2.28057,2.28057,2.28024,2.2805,7004394.0
2007-02-27 17:22:00,2.2807,2.2808,2.28065,2.28075,3268454.0
2007-02-27 17:23:00,2.28068,2.28085,2.28063,2.28076,2909100.0
2007-02-27 17:24:00,2.28075,2.28098,2.2806,2.28098,2427520.0
2007-02-27 17:25:00,2.28104,2.2812,2.28104,2.28104,2089738.0
2007-02-27 17:26:00,2.28104,2.28115,2.28092,2.28092,4365211.0
2007-02-27 17:27:00,2.28112,2.28121,2.28106,2.28112,2949213.0
2007-02-27 17:28:00,2.28115,2.28129,2.28115,2.28122,7688682.0
2007-02-27 17:29:00,2.28112,2.28151,2.28112,2.28151,867923.0
2007-02-27 17:30:00,2.28149,2.28149,2.2812,2.28123,7067696.0
2007-02-27 17:31:00,2.28144,2.28196,2.28139,2.28196,5097266.0
2007-02-27 17:32:00,2.28205,2.28211,2.282,2.2821,3947532.0
2007-02-27 17:33:00,2.28207,2.28212,2.28192,2.28192,12066719.0
2007-02-27 17:34:00,2.28177,2.2827,2.28177,2.28251,2439432.0
2007-02-27 17:35:00,2.28269,2.28321,2.28269,2.28294,5712816.0
2007-02-27 17:36:00,2.28295,2.28308,2.28289,2.28308,5168455.0
2007-02-27 17:37:00,2.28316,2.28408,2.28316,2.28408,11150894.0
2007-02-27 17:38:00,2.28423,2.28442,2.28413,2.28442,4942695.0
2007-02-27 17:39:00,2.28295,2.28457,2.28295,2.28457,5214645.0
2007-02-27 17:40:00,2.28466,2.28467,2.28436,2.28449,6811034.0
2007-02-27 17:41:00,2.28476,2.28494,2.28462,2.28489,22971668.0
2007-02-27 17:42:00,2.285,2.28512,2.285,2.28512,2683071.0
2007-02-27 17:43:00,2.28516,2.28529,2.28516,2.28529,748999.0
2007-02-27 17:44:00,2.2853,2.28551,2.2853,2.28551,13565848.0
2007-02-27 17:45:00,2.2854,2.2857,2.2854,2.2857,3073794.0
2007-02-27 17:46:00,2.28573,2.28593,2.28573,2.28584,8157183.0
2007-02-27 17:47:00,2.28597,2.28617,2.28469,2.28617,2102260.0
2007-02-27 17:48:00,2.28626,2.28641,2.28611,2.28641,25933964.0
2007-02-27 17:49:00,2.28644,2.28665,2.28638,2.28665,19164612.0
2007-02-27 17:50:00,2.28671,2.2868,2.28671,2.2868,1924346.0
2007-02-27 17:51:00,2.28673,2.28703,2.28673,2.28698,5862996.0
2007-02-27 17:52:00,2.28707,2.28718,2.28707,2.28718,6414403.0
2007-02-27 17:53:00,2.28717,2.28742,2.28716,2.28742,2596833.0
2007-02-27 17:54:00,2.28747,2.28758,2.2873,2.28742,11350441.0
2007-02-27 17:55:00,2.28759,2.28781,2.28749,2.28781,9883273.0
2007-02-27 17:56:00,2.28775,2.28779,2.28758,2.28761,2318366.0
2007-02-27 17:57:00,2.28761,2.28765,2.28751,2.28765,4437778.0
2007-02-27 17:58:00,2.28779,2.28834,2.28779,2.28834,6232910.0
2007-02-27 17:59:00,2.28839,2.28866,2.28839,2.2886,814143.0
2007-02-27 18:00:00,2.28877,2.28949,2.28876,2.28949,2965550.0
2007-02-27 18:01:00,2.28953,2.29002,2.28933,2.28997,6070853.0
2007-02-27 18:02:00,2.29013,2.29042,2.29013,2.29038,12131611.0
2007-02-27 18:03:00,2.29063,2.29072,2.29047,2.2907,3190340.0
2007-02-27 18:04:00,2.29088,2.29088,2.29074,2.29088,4994344.0
2007-02-27 18:05:00,2.29083,2.29145,2.29083,2.29145,2488407.0
2007-02-27 18:06:00,2.29141,2.29141,2.29122,2.29122,6278564.0
2007-02-27 18:07:00,2.29114,2.29114,2.29092,2.29092,10045628.0
2007-02-27 18:08:00,2.29075,2.29135,2.29075,2.29135,7034264.0
2007-02-27 18:09:00,2.29139,2.29139,2.29105,2.29127,20774480.0
2007-02-27 18:10:00,2.29109,2.29112,2.29086,2.29094,10271272.0
2007-02-27 18:11:00,2.29085,2.29085,2.29061,2.29067,9694630.0
2007-02-27 18:12:00,2.29068,2.29068,2.28984,2.28989,6426650.0
2007-02-27 18:13:00,2.28982,2.28982,2.28953,2.28953,4944000.0
2007-02-27 18:14:00,2.28947,2.28947,2.28916,2.28925,6361460.0
2007-02-27 18:15:00,2.2894,2.28956,2.28934,2.28956,1789800.0
2007-02-27 18:16:00,2.28953,2.28953,2.28913,2.28924,13287823.0
2007-02-27 18:17:00,2.28943,2.28943,2.28934,2.28936,3904055.0
2007-02-27 18:18:00,2.28932,2.28932,2.28931,2.28931,106829.0
2007-02-27 18:19:00,2.28924,2.28924,2.28778,2.28906,4528388.0
2007-02-27 18:20:00,2.28896,2.28896,2.28857,2.28871,3806009.0
2007-02-27 18:21:00,2.28872,2.28872,2.28848,2.28857,24493066.0
2007-02-27 18:22:00,2.28838,2.28854,2.28837,2.28854,10720055.0
2007-02-27 18:23:00,2.28857,2.28867,2.28845,2.28846,1033137.0
2007-02-27 18:24:00,2.28849,2.28861,2.28849,2.28853,9467022.0
2007-02-27 18:25:00,2.28845,2.28845,2.28826,2.28844,361854.0
2007-02-27 18:26:00,2.28851,2.28865,2.28844,2.28865,1195920.0
2007-02-27 18:27:00,2.28857,2.28857,2.28825,2.28843,5368927.0
2007-02-27 18:28:00,2.28835,2.28835,2.28809,2.28811,2966360.0
2007-02-27 18:29:00,2.28813,2.28813,2.28785,2.28807,3539679.0
2007-02-27 18:30:00,2.28813,2.28813,2.28779,2.28779,3537517.0
2007-02-27 18:31:00,2.28797,2.28854,2.28797,2.28854,7035671.0
2007-02-27 18:32:00,2.28877,2.28904,2.28877,2.28901,17924031.0
2007-02-27 18:33:00,2.28898,2.28899,2.28895,2.28895,800849.0
2007-02-27 18:34:00,2.289,2.28901,2.28882,2.28882,6971329.0
2007-02-27 18:35:00,2.28889,2.28889,2.28859,2.28859,3596928.0
2007-02-27 18:36:00,2.28887,2.28894,2.2888,2.28887,4181458.0
2007-02-27 18:37:00,2.28891,2.28891,2.28867,2.28876,18247063.0
2007-02-27 18:38:00,2.28878,2.28883,2.28864,2.28878,5827253.0
2007-02-27 18:39:00,2.28876,2.289,2.28876,2.289,4487243.0
2007-02-27 18:40:00,2.28898,2.28917,2.28862,2.28917,14646379.0
2007-02-27 18:41:00,2.28919,2.28919,2.28893,2.28904,4862584.0
2007-02-27 18:42:00,2.28904,2.28904,2.28878,2.28878,4551610.0
2007-02-27 18:43:00,2.28872,2.28891,2.28872,2.28878,1877619.0
2007-02-27 18:44:00,2.28878,2.28878,2.28847,2.28847,6492564.0
2007-02-27 18:45:00,2.28859,2.28859,2.28833,2.28834,11399254.0
2007-02-27 18:46:00,2.28812,2.28823,2.28812,2.28823,765556.0
2007-02-27 18:47:00,2.2882,2.28826,2.28804,2.28826,3061589.0
2007-02-27 18:48:00,2.28813,2.28825,2.28801,2.28801,7122411.0
2007-02-27 18:49:00,2.28808,2.28808,2.28792,2.28792,5957985.0
2007-02-27 18:50:00,2.28789,2.28789,2.28784,2.28784,288427.0
2007-02-27 18:51:00,2.28783,2.28783,2.28737,2.28754,3188996.0
2007-02-27 18:52:00,2.2878,2.288,2.28755,2.28783,10946531.0
2007-02-27 18:53:00,2.28787,2.28798,2.2878,2.2879,3656562.0
2007-02-27 18:54:00,2.28782,2.28782,2.28762,2.28762,9384508.0
2007-02-27 18:55:00,2.28764,2.28766,2.28747,2.28766,13504467.0
2007-02-27 18:56:00,2.28775,2.28797,2.28775,2.28797,3595419.0
2007-02-27 18:57:00,2.28804,2.28804,2.28796,2.288,4482379.0
2007-02-27 18:58:00,2.28801,2.28808,2.28795,2.28803,1615912.0
2007-02-27 18:59:00,2.28805,2.28805,2.2876,2.28775,6509135.0
2007-02-27 19:00:00,2.28777,2.28798,2.28762,2.28798,8932791.0
2007-02-27 19:01:00,2.2881,2.28829,2.28802,2.28802,1366126.0
2007-02-27 19:02:00,2.28802,2.28802,2.2878,2.28784,7140313.0
2007-02-27 19:03:00,2.28783,2.28783,2.28757,2.28757,3921945.0
2007-02-27 19:04:00,2.28742,2.28749,2.28728,2.28749,5718768.0
2007-02-27 19:05:00,2.28745,2.28745,2.28705,2.28705,9822326.0
2007-02-27 19:06:00,2.28698,2.28698,2.28668,2.28668,8938930.0
2007-02-27 19:07:00,2.28663,2.28663,2.28634,2.28634,1816210.0
2007-02-27 19:08:00,2.28615,2.28618,2.28608,2.28608,7311712.0
2007-02-27 19:09:00,2.28582,2.28597,2.28582,2.28597,1190216.0
2007-02-27 19:10:00,2.28599,2.28625,2.28595,2.28625,13473403.0
2007-02-27 19:11:00,2.28641,2.28663,2.28641,2.28663,5229808.0
2007-02-27 19:12:00,2.28672,2.28696,2.28672,2.28695,2055037.0
2007-02-27 19:13:00,2.28687,2.28699,2.28687,2.28699,19615263.0
2007-02-27 19:14:00,2.28707,2.28717,2.287,2.28712,4311637.0
2007-02-27 19:15:00,2.28724,2.28737,2.28712,2.28712,3632538.0
2007-02-27 19:16:00,2.28701,2.28701,2.28672,2.28687,4051286.0
2007-02-27 19:17:00,2.28674,2.28674,2.2867,2.28671,4850218.0
2007-02-27 19:18:00,2.28691,2.28723,2.28691,2.28718,15723683.0
2007-02-27 19:19:00,2.28725,2.2875,2.28725,2.28736,9839240.0
2007-02-27 19:20:00,2.28735,2.28735,2.28715,2.28715,17046981.0
2007-02-27 19:21:00,2.2869,2.28697,2.28669,2.28689,6042770.0
2007-02-27 19:22:00,2.28698,2.28725,2.28698,2.28725,7986456.0
2007-02-27 19:23:00,2.28722,2.2876,2.28719,2.2876,5853754.0
2007-02-27 19:24:00,2.28722,2.2879,2.28722,2.2879,4769158.0
2007-02-27 19:25:00,2.28778,2.28778,2.28756,2.28775,6840177.0
2007-02-27 19:26:00,2.28761,2.28771,2.28752,2.28752,15902446.0
2007-02-27 19:27:00,2.28746,2.28752,2.2873,2.2873,699673.0
2007-02-27 19:28:00,2.28728,2.2875,2.28728,2.2875,4698924.0
2007-02-27 19:29:00,2.28761,2.28767,2.28748,2.28758,11361552.0
2007-02-27 19:30:00,2.28769,2.28801,2.28769,2.28801,12645415.0
2007-02-27 19:31:00,2.28807,2.28821,2.28807,2.28821,1488822.0
2007-02-27 19:32:00,2.2881,2.28843,2.2881,2.28843,12106981.0
2007-02-27 19:33:00,2.28845,2.28862,2.28845,2.28862,6154004.0
2007-02-27 19:34:00,2.28858,2.28884,2.28858,2.28884,10181359.0
2007-02-27 19:35:00,2.28896,2.28896,2.28874,2.28885,2826431.0
2007-02-27 19:36:00,2.28914,2.28922,2.28914,2.28916,1183314.0
2007-02-27 19:37:00,2.28916,2.28945,2.28915,2.28945,3786845.0
2007-02-27 19:38:00,2.28948,2.28948,2.28934,2.28934,8894638.0
2007-02-27 19:39:00,2.28933,2.28937,2.28927,2.28927,3084093.0
2007-02-27 19:40:00,2.28916,2.28918,2.2889,2.2889,3693133.0
2007-02-27 19:41:00,2.28872,2.28872,2.28833,2.28833,7381848.0
2007-02-27 19:42:00,2.2885,2.28864,2.2881,2.2881,8456526.0
2007-02-27 19:43:00,2.28793,2.28793,2.28739,2.28739,3038080.0
2007-02-27 19:44:00,2.28731,2.28744,2.28715,2.28744,23399503.0
2007-02-27 19:45:00,2.2876,2.2878,2.28748,2.28748,3278661.0
2007-02-27 19:46:00,2.28736,2.28736,2.28729,2.28733,5467991.0
2007-02-27 19:47:00,2.28749,2.28771,2.28749,2.2877,311981.0
2007-02-27 19:48:00,2.28769,2.28788,2.28761,2.28788,3256230.0
2007-02-27 19:49:00,2.28792,2.28816,2.28792,2.28797,10499755.0
2007-02-27 19:50:00,2.28788,2.28788,2.28774,2.2878,356699.0
2007-02-27 19:51:00,2.28762,2.28787,2.2876,2.28778,21298460.0
2007-02-27 19:52:00,2.28771,2.28771,2.28745,2.28745,10096515.0
2007-02-27 19:53:00,2.28758,2.28781,2.28753,2.28781,11900578.0
2007-02-27 19:54:00,2.28776,2.28802,2.28776,2.28802,3451247.0
2007-02-27 19:55:00,2.28783,2.28784,2.28756,2.28764,10978983.0
2007-02-27 19:56:00,2.28733,2.28737,2.28723,2.28723,3436996.0
2007-02-27 19:57:00,2.28721,2.28736,2.28714,2.28736,2632823.0
2007-02-27 19:58:00,2.28734,2.28734,2.28713,2.28714,2482719.0
2007-02-27 19:59:00,2.28693,2.28693,2.2866,2.28671,3117931.0
2007-02-27 20:00:00,2.28677,2.28679,2.28666,2.28666,2379455.0
2007-02-27 20:01:00,2.2867,2.2867,2.28652,2.28652,2341109.0
2007-02-27 20:02:00,2.2866,2.28673,2.28649,2.28666,7781309.0
2007-02-27 20:03:00,2.28668,2.28681,2.28668,2.28675,2186483.0
2007-02-27 20:04:00,2.28682,2.2869,2.28673,2.2869,5179388.0
2007-02-27 20:05:00,2.28693,2.28717,2.28693,2.28717,4304638.0
2007-02-27 20:06:00,2.2873,2.2873,2.28705,2.28705,2094853.0
2007-02-27 20:07:00,2.2871,2.28724,2.28708,2.28709,2797482.0
2007-02-27 20:08:00,2.28687,2.28703,2.28685,2.28685,6974254.0
2007-02-27 20:09:00,2.28677,2.28687,2.28674,2.28687,2451116.0
2007-02-27 20:10:00,2.28689,2.2869,2.28665,2.28673,5268898.0
2007-02-27 20:11:00,2.28673,2.28675,2.28657,2.28662,1897161.0
2007-02-27 20:12:00,2.28677,2.28697,2.28677,2.28697,1231963.0
2007-02-27 20:13:00,2.287,2.287,2.28677,2.28692,9282247.0
2007-02-27 20:14:00,2.28692,2.28693,2.28685,2.28689,13425494.0
2007-02-27 20:15:00,2.28675,2.28675,2.28651,2.28663,10819055.0
2007-02-27 20:16:00,2.28656,2.28664,2.28656,2.28664,11678535.0
2007-02-27 20:17:00,2.28652,2.287,2.28652,2.287,1711700.0
2007-02-27 20:18:00,2.28701,2.28708,2.28701,2.28708,21758689.0
2007-02-27 20:20:00,2.28697,2.28697,2.28684,2.28687,1658828.0
2007-02-27 20:21:00,2.28697,2.28707,2.28691,2.28691,3031720.0
2007-02-27 20:22:00,2.28673,2.28673,2.28653,2.28653,2280476.0
2007-02-27 20:23:00,2.28642,2.28656,2.28642,2.28656,219543.0
2007-02-27 20:24:00,2.28687,2.28697,2.28682,2.28682,7322992.0
2007-02-27 20:25:00,2.28667,2.28667,2.28646,2.28651,5651196.0
2007-02-27 20:26:00,2.28647,2.28649,2.28641,2.28646,13744445.0
2007-02-27 20:27:00,2.28631,2.28636,2.28627,2.28627,5126938.0
2007-02-27 20:28:00,2.28624,2.28632,2.28618,2.28625,13767508.0
2007-02-27 20:29:00,2.28631,2.28639,2.28626,2.28638,4759366.0
2007-02-27 20:30:00,2.2863,2.2863,2.28622,2.28622,2598717.0
2007-02-27 20:31:00,2.28614,2.28621,2.2861,2.28621,2729412.0
2007-02-27 20:32:00,2.2861,2.2862,2.28604,2.28609,1778459.0
2007-02-27 20:33:00,2.28587,2.28587,2.28545,2.28545,6594207.0
2007-02-27 20:34:00,2.28542,2.28549,2.28531,2.28531,20745149.0
2007-02-27 20:35:00,2.28544,2.28552,2.28544,2.28552,2150514.0
2007-02-27 20:37:00,2.28541,2.28557,2.28541,2.28557,7849081.0
2007-02-27 20:38:00,2.28557,2.28567,2.28543,2.28567,10076653.0
2007-02-27 20:39:00,2.28565,2.28566,2.28551,2.28557,2210938.0
2007-02-27 20:40:00,2.2855,2.2855,2.28531,2.28537,19503133.0
2007-02-27 20:41:00,2.28535,2.28542,2.28522,2.28535,21999797.0
2007-02-27 20:42:00,2.28537,2.28546,2.28523,2.28523,3191570.0
2007-02-27 20:43:00,2.28519,2.28529,2.28502,2.28504,3818359.0
2007-02-27 20:44:00,2.28496,2.285,2.28482,2.285,2327711.0
2007-02-27 20:45:00,2.28501,2.2851,2.28501,2.28507,6876496.0
2007-02-27 20:47:00,2.28495,2.28513,2.28493,2.28513,4204042.0
2007-02-27 20:48:00,2.28512,2.28529,2.28508,2.28525,2321956.0
2007-02-27 20:50:00,2.2852,2.2852,2.28479,2.28501,3721826.0
2007-02-27 20:51:00,2.2851,2.28529,2.28504,2.28529,4287422.0
2007-02-27 20:52:00,2.28529,2.28529,2.28518,2.28528,3975355.0
2007-02-27 20:53:00,2.28535,2.28541,2.2853,2.28536,7251908.0
2007-02-27 20:54:00,2.28534,2.28538,2.28522,2.28522,18372110.0
2007-02-27 20:55:00,2.28508,2.28527,2.28508,2.2851,8064811.0
2007-02-27 20:56:00,2.28508,2.2851,2.28508,2.2851,2296734.0
2007-02-27 20:57:00,2.28508,2.28508,2.28497,2.28497,6507678.0
2007-02-27 20:58:00,2.28477,2.28477,2.28461,2.28461,6805032.0
2007-02-27 20:59:00,2.28444,2.28459,2.28443,2.28459,1421016.0
2007-02-27 21:00:00,2.28465,2.28473,2.28444,2.28473,3873339.0
2007-02-27 21:01:00,2.28486,2.28504,2.28486,2.28496,2692380.0
2007-02-27 21:02:00,2.28483,2.28504,2.28483,2.28499,3921203.0
2007-02-27 21:03:00,2.28501,2.28546,2.28501,2.28546,12566152.0
2007-02-27 21:04:00,2.28543,2.28565,2.2853,2.28565,2747012.0
2007-02-27 21:05:00,2.28564,2.28629,2.28555,2.28629,5627411.0
2007-02-27 21:06:00,2.2865,2.28677,2.2865,2.28677,3679645.0
2007-02-27 21:07:00,2.28685,2.28704,2.28685,2.28704,632161.0
2007-02-27 21:08:00,2.28713,2.28728,2.28706,2.28721,2439156.0
2007-02-27 21:09:00,2.28735,2.28748,2.28733,2.28742,1312288.0
2007-02-27 21:10:00,2.28742,2.28742,2.2873,2.2873,629687.0
2007-02-27 21:11:00,2.2873,2.28741,2.2873,2.28741,7309173.0
2007-02-27 21:12:00,2.2874,2.28754,2.28739,2.28754,6915783.0
2007-02-27 21:13:00,2.28763,2.28793,2.28763,2.28793,6622722.0
2007-02-27 21:14:00,2.28799,2.28808,2.28789,2.28789,1260635.0
2007-02-27 21:15:00,2.28781,2.28781,2.28745,2.28751,2658341.0
2007-02-27 21:16:00,2.28735,2.28739,2.28714,2.28714,2042275.0
2007-02-27 21:17:00,2.28704,2.28704,2.28673,2.28673,1021938.0
2007-02-27 21:18:00,2.28657,2.28657,2.28634,2.28651,7568863.0
2007-02-27 21:19:00,2.28656,2.28666,2.28656,2.28663,6353865.0
2007-02-27 21:20:00,2.2866,2.28662,2.28646,2.28646,1512127.0
2007-02-27 21:21:00,2.28652,2.28674,2.28652,2.28666,3890213.0
2007-02-27 21:22:00,2.28674,2.28674,2.28649,2.28649,8675023.0
2007-02-27 21:23:00,2.28666,2.28666,2.28648,2.28662,3602187.0
2007-02-27 21:24:00,2.28661,2.28661,2.28647,2.28647,757523.0
2007-02-27 21:25:00,2.28642,2.28644,2.28642,2.28642,3578078.0
2007-02-27 21:26:00,2.28643,2.28654,2.28632,2.28654,5257308.0
2007-02-27 21:27:00,2.28668,2.28677,2.28664,2.28673,1494608.0
2007-02-27 21:28:00,2.28682,2.28706,2.28682,2.28702,4909545.0
2007-02-27 21:29:00,2.2871,2.2874,2.2871,2.2874,6155739.0
2007-02-27 21:30:00,2.28741,2.28759,2.28741,2.28746,4668939.0
2007-02-27 21:31:00,2.28756,2.28814,2.28756,2.28813,13011216.0
2007-02-27 21:32:00,2.28814,2.28837,2.2881,2.28837,7740704.0
2007-02-27 21:33:00,2.28835,2.28864,2.28807,2.28864,13210030.0
2007-02-27 21:34:00,2.28867,2.28868,2.28867,2.28868,2324447.0
2007-02-27 21:35:00,2.28874,2.28886,2.28874,2.28886,1003011.0
2007-02-27 21:36:00,2.28894,2.289,2.28887,2.28898,4665040.0
2007-02-27 21:37:00,2.28906,2.28925,2.28906,2.28922,5157798.0
2007-02-27 21:38:00,2.28891,2.28942,2.28788,2.28936,2188372.0
2007-02-27 21:39:00,2.2893,2.2896,2.2893,2.28951,3858866.0
2007-02-27 21:40:00,2.28957,2.2899,2.28957,2.2899,8535212.0
2007-02-27 21:41:00,2.28991,2.2901,2.28991,2.2901,18098963.0
2007-02-27 21:42:00,2.29014,2.29049,2.29012,2.29033,1943754.0
2007-02-27 21:43:00,2.29028,2.29028,2.29005,2.29005,4411622.0
2007-02-27 21:44:00,2.28999,2.28999,2.28976,2.28976,516249.0
2007-02-27 21:45:00,2.28981,2.28981,2.28957,2.28957,1587070.0
2007-02-27 21:46:00,2.28953,2.28957,2.28934,2.28934,5933484.0
2007-02-27 21:47:00,2.28933,2.28933,2.2892,2.2892,2754532.0
2007-02-27 21:48:00,2.28917,2.28917,2.28887,2.28893,10018866.0
2007-02-27 21:49:00,2.28904,2.28924,2.28904,2.28913,8134266.0
2007-02-27 21:50:00,2.28904,2.28904,2.28895,2.28899,8843676.0
2007-02-27 21:51:00,2.2889,2.2889,2.2888,2.28881,700593.0
2007-02-27 21:52:00,2.28884,2.28884,2.28856,2.28868,5955891.0
2007-02-27 21:53:00,2.28881,2.28904,2.28881,2.28904,9731953.0
2007-02-27 21:54:00,2.28909,2.28924,2.28909,2.28924,5288529.0
2007-02-27 21:55:00,2.28929,2.28935,2.28928,2.28935,7748798.0
2007-02-27 21:56:00,2.2894,2.2894,2.28916,2.28928,10389545.0
2007-02-27 21:57:00,2.28922,2.28922,2.28896,2.28896,3572570.0
2007-02-27 21:58:00,2.2891,2.28915,2.28902,2.28915,3160347.0
2007-02-27 21:59:00,2.28919,2.28939,2.28915,2.28939,14915867.0
2007-02-27 22:00:00,2.28952,2.28958,2.2895,2.28955,14882651.0
2007-02-27 22:01:00,2.28965,2.28995,2.28963,2.28995,8715202.0
2007-02-27 22:02:00,2.29003,2.29027,2.28986,2.28986,3442352.0
2007-02-27 22:03:00,2.28969,2.28969,2.2894,2.2894,1212706.0
2007-02-27 22:04:00,2.28928,2.28961,2.28928,2.28961,4752888.0
2007-02-27 22:05:00,2.28968,2.28975,2.28968,2.28975,777333.0
2007-02-27 22:06:00,2.28959,2.28968,2.28941,2.28961,7689864.0
2007-02-27 22:07:00,2.28958,2.28968,2.28958,2.28961,6474985.0
2007-02-27 22:08:00,2.28971,2.28973,2.28961,2.28965,5494039.0
2007-02-27 22:09:00,2.28947,2.28971,2.2893,2.2893,7609235.0
2007-02-27 22:10:00,2.28932,2.28932,2.2892,2.2892,3956385.0
2007-02-27 22:11:00,2.28914,2.28914,2.28908,2.28908,163157.0
2007-02-27 22:12:00,2.28905,2.28908,2.28885,2.2889,1381470.0
2007-02-27 22:13:00,2.28884,2.28884,2.28848,2.28858,2678486.0
2007-02-27 22:14:00,2.28854,2.28854,2.28833,2.28833,2454972.0
2007-02-27 22:15:00,2.28824,2.28825,2.28821,2.28822,2273427.0
2007-02-27 22:16:00,2.28818,2.28823,2.28793,2.28823,2702146.0
2007-02-27 22:17:00,2.28814,2.28838,2.28812,2.28837,5593938.0
2007-02-27 22:18:00,2.28844,2.28886,2.28844,2.28886,4173344.0
2007-02-27 22:19:00,2.28881,2.28901,2.2888,2.28894,15753369.0
2007-02-27 22:20:00,2.28872,2.28872,2.28861,2.28861,2826300.0
2007-02-27 22:21:00,2.28865,2.28865,2.2884,2.2884,10894493.0
2007-02-27 22:22:00,2.28837,2.28839,2.28816,2.28816,2111138.0
2007-02-27 22:23:00,2.2881,2.28817,2.2881,2.28817,203986.0
2007-02-27 22:24:00,2.28803,2.28803,2.28803,2.28803,428572.0
2007-02-27 22:25:00,2.28808,2.28808,2.28797,2.28797,2883238.0
2007-02-27 22:26:00,2.28792,2.28794,2.28785,2.28785,2375114.0
2007-02-27 22:27:00,2.28784,2.28784,2.28762,2.28762,1655342.0
2007-02-27 22:28:00,2.28765,2.28765,2.28712,2.28751,2900019.0
2007-02-27 22:29:00,2.28728,2.28776,2.28728,2.28776,17264322.0
2007-02-27 22:30:00,2.28787,2.28794,2.28769,2.28794,6379533.0
2007-02-27 22:31:00,2.2879,2.2879,2.28765,2.28765,4945081.0
2007-02-27 22:32:00,2.28745,2.2875,2.28745,2.28749,2264070.0
2007-02-27 22:33:00,2.28741,2.28744,2.28731,2.28744,11058883.0
2007-02-27 22:34:00,2.2873,2.2873,2.28711,2.28711,11033700.0
2007-02-27 22:35:00,2.28706,2.28726,2.28706,2.28721,3944882.0
2007-02-27 22:36:00,2.28723,2.28726,2.2872,2.28722,15097661.0
2007-02-27 22:37:00,2.28724,2.28755,2.28724,2.28755,9905457.0
2007-02-27 22:38:00,2.28756,2.28759,2.28742,2.28742,10566391.0
2007-02-27 22:39:00,2.28739,2.28757,2.28739,2.28757,354432.0
2007-02-27 22:40:00,2.28759,2.28783,2.28759,2.28783,15209000.0
2007-02-27 22:41:00,2.28805,2.28829,2.288,2.28822,2845705.0
2007-02-27 22:42:00,2.28819,2.28819,2.28777,2.28777,22411609.0
2007-02-27 22:43:00,2.2878,2.2878,2.28761,2.28761,14570487.0
2007-02-27 22:44:00,2.2875,2.28751,2.2875,2.28751,725463.0
2007-02-27 22:45:00,2.28748,2.28752,2.28712,2.28712,5415690.0
2007-02-27 22:46:00,2.28723,2.28748,2.28723,2.28723,3034441.0
2007-02-27 22:47:00,2.28712,2.28712,2.28693,2.28699,4136117.0
2007-02-27 22:48:00,2.28697,2.28712,2.28686,2.28712,14352313.0
2007-02-27 22:49:00,2.2871,2.28719,2.28705,2.28706,7283579.0
2007-02-27 22:50:00,2.28702,2.28702,2.28694,2.287,1498157.0
2007-02-27 22:51:00,2.28705,2.28728,2.28702,2.28728,6312812.0
2007-02-27 22:52:00,2.28723,2.28727,2.28705,2.28727,5794022.0
2007-02-27 22:53:00,2.28727,2.28746,2.28721,2.28746,6222951.0
2007-02-27 22:54:00,2.28728,2.28744,2.28728,2.2874,24132483.0
2007-02-27 22:55:00,2.28754,2.28755,2.28706,2.28706,25385418.0
2007-02-27 22:56:00,2.28719,2.2873,2.28719,2.2873,1268836.0
2007-02-27 22:57:00,2.28726,2.28741,2.28726,2.28741,3935000.0
2007-02-27 22:58:00,2.28739,2.2874,2.28726,2.28726,3108011.0
2007-02-27 22:59:00,2.28708,2.2871,2.28694,2.2871,4076466.0
2007-02-27 23:00:00,2.28716,2.28723,2.28706,2.28723,4104863.0
2007-02-27 23:01:00,2.28731,2.28744,2.28731,2.28744,7151862.0
2007-02-27 23:02:00,2.28743,2.28743,2.28714,2.28714,12486511.0
2007-02-27 23:03:00,2.28698,2.28748,2.28698,2.28748,4018694.0
2007-02-27 23:04:00,2.28752,2.28752,2.28741,2.28743,14332090.0
2007-02-27 23:05:00,2.28734,2.28739,2.28732,2.28732,7907806.0
2007-02-27 23:06:00,2.28734,2.28742,2.28734,2.28737,1642334.0
2007-02-27 23:07:00,2.28743,2.28753,2.28743,2.2875,777036.0
2007-02-27 23:08:00,2.28762,2.28767,2.28744,2.28754,2085538.0
2007-02-27 23:09:00,2.28752,2.28752,2.28735,2.28749,8403852.0
2007-02-27 23:10:00,2.28729,2.28729,2.28705,2.2872,8484925.0
2007-02-27 23:11:00,2.28721,2.28721,2.28706,2.28706,1649063.0
2007-02-27 23:12:00,2.28717,2.28753,2.28709,2.28753,12692519.0
2007-02-27 23:13:00,2.28766,2.28799,2.28766,2.28799,10050771.0
2007-02-27 23:14:00,2.28801,2.28801,2.28795,2.28795,168934.0
2007-02-27 23:15:00,2.28802,2.28805,2.28784,2.28787,7105798.0
2007-02-27 23:16:00,2.28773,2.28787,2.28753,2.28787,3146269.0
2007-02-27 23:17:00,2.28787,2.28787,2.28772,2.28772,2947048.0
2007-02-27 23:18:00,2.28755,2.28755,2.28743,2.28749,1423315.0
2007-02-27 23:19:00,2.28739,2.28755,2.28722,2.28751,1520813.0
2007-02-27 23:20:00,2.28742,2.28742,2.28723,2.28737,2798260.0
2007-02-27 23:21:00,2.28722,2.28722,2.28706,2.28712,1801640.0
2007-02-27 23:22:00,2.28719,2.28731,2.28719,2.28731,3393900.0
2007-02-27 23:23:00,2.28738,2.28743,2.28734,2.28734,6672309.0
2007-02-27 23:24:00,2.28729,2.28748,2.28729,2.28735,3183835.0
2007-02-27 23:25:00,2.2875,2.28779,2.28739,2.28779,8096933.0
2007-02-27 23:26:00,2.28782,2.28782,2.28754,2.28763,4573783.0
2007-02-27 23:27:00,2.28757,2.28765,2.28751,2.28751,16267910.0
2007-02-27 23:28:00,2.28759,2.28759,2.28735,2.28738,3666367.0
2007-02-27 23:29:00,2.28738,2.28746,2.28736,2.28746,7189231.0
2007-02-27 23:30:00,2.28761,2.28787,2.28761,2.28772,1426351.0
2007-02-27 23:31:00,2.28764,2.28785,2.28764,2.28785,5033414.0
2007-02-27 23:32:00,2.28778,2.28785,2.28771,2.28783,2334191.0
2007-02-27 23:33:00,2.28794,2.28826,2.28794,2.28826,7412029.0
2007-02-27 23:34:00,2.28821,2.2883,2.28821,2.2883,114194.0
2007-02-27 23:35:00,2.28823,2.28843,2.28823,2.28843,1605213.0
2007-02-27 23:36:00,2.28856,2.28873,2.28856,2.28864,6216667.0
2007-02-27 23:37:00,2.2886,2.28867,2.2886,2.28864,12335422.0
2007-02-27 23:38:00,2.28872,2.28881,2.28872,2.28874,2520872.0
2007-02-27 23:39:00,2.28874,2.28885,2.28866,2.28866,3838432.0
2007-02-27 23:40:00,2.28842,2.28853,2.28833,2.28847,1833462.0
2007-02-27 23:41:00,2.28843,2.28843,2.28818,2.28818,1538234.0
2007-02-27 23:42:00,2.28828,2.28828,2.28813,2.28826,9006992.0
2007-02-27 23:43:00,2.28825,2.28828,2.28819,2.28819,3335992.0
2007-02-27 23:44:00,2.28834,2.2886,2.28831,2.2886,5490524.0
2007-02-27 23:45:00,2.28865,2.28888,2.28865,2.28888,473597.0
2007-02-27 23:46:00,2.28895,2.2895,2.28895,2.2895,5160040.0
2007-02-27 23:47:00,2.28946,2.28956,2.28946,2.2895,2815011.0
2007-02-27 23:48:00,2.28946,2.2896,2.2893,2.2893,10810866.0
2007-02-27 23:49:00,2.28921,2.28925,2.28908,2.28908,8074093.0
2007-02-27 23:50:00,2.28898,2.28902,2.28876,2.28902,6957870.0
2007-02-27 23:51:00,2.28907,2.28914,2.28903,2.28903,10638040.0
2007-02-27 23:53:00,2.28898,2.28898,2.28887,2.28887,504239.0
2007-02-27 23:54:00,2.28885,2.28891,2.28869,2.28869,6479648.0
2007-02-27 23:55:00,2.28878,2.28886,2.28854,2.28854,13201258.0
2007-02-27 23:56:00,2.28857,2.28858,2.28849,2.28858,4077203.0
2007-02-27 23:57:00,2.2886,2.28885,2.2886,2.28875,8899039.0
2007-02-27 23:58:00,2.28869,2.28887,2.28869,2.28887,136816.0
2007-02-27 23:59:00,2.28883,2.2891,2.28883,2.28907,5123091.0
2007-02-28 00:00:00,2.28912,2.28923,2.28904,2.28921,7322065.0
2007-02-28 00:01:00,2.28927,2.28939,2.28916,2.28939,2182965.0
2007-02-28 00:02:00,2.28937,2.28956,2.2892,2.28956,1693649.0
2007-02-28 00:03:00,2.28971,2.28971,2.28941,2.28941,4477250.0
2007-02-28 00:04:00,2.2895,2.28973,2.2895,2.28973,655630.0
2007-02-28 00:06:00,2.28981,2.29,2.28981,2.29,3438486.0
2007-02-28 00:07:00,2.28987,2.29007,2.28974,2.28974,6326090.0
2007-02-28 00:08:00,2.2898,2.2898,2.28965,2.28977,13069107.0
2007-02-28 00:09:00,2.28959,2.28995,2.28959,2.28991,403195.0
2007-02-28 00:10:00,2.28991,2.28995,2.28976,2.28976,10437407.0
2007-02-28 00:11:00,2.28976,2.28987,2.2897,2.28987,7506746.0
2007-02-28 00:12:00,2.28997,2.28999,2.28976,2.28994,2633905.0
2007-02-28 00:13:00,2.28991,2.28999,2.28984,2.28984,4382773.0
2007-02-28 00:14:00,2.28985,2.28991,2.28972,2.28985,8771587.0
2007-02-28 00:15:00,2.28993,2.29011,2.28983,2.29011,5391669.0
2007-02-28 00:16:00,2.29007,2.29007,2.28982,2.28982,2158880.0
2007-02-28 00:17:00,2.28966,2.28966,2.2894,2.2894,2101797.0
2007-02-28 00:19:00,2.28935,2.28952,2.2892,2.28952,2417687.0
2007-02-28 00:20:00,2.28962,2.28972,2.28962,2.28967,3743555.0
2007-02-28 00:21:00,2.28971,2.28972,2.2895,2.28951,8500716.0
2007-02-28 00:22:00,2.28941,2.28941,2.28921,2.28934,9679143.0
2007-02-28 00:23:00,2.28945,2.28945,2.2893,2.2893,1398930.0
2007-02-28 00:25:00,2.28949,2.28949,2.2893,2.2893,7670938.0
2007-02-28 00:27:00,2.28944,2.28944,2.28924,2.28941,5163475.0
2007-02-28 00:28:00,2.28933,2.28933,2.28919,2.28919,1925217.0
2007-02-28 00:29:00,2.28907,2.2893,2.28889,2.2893,3398176.0
2007-02-28 00:30:00,2.2895,2.28973,2.2895,2.28961,1683391.0
2007-02-28 00:31:00,2.28949,2.28967,2.28944,2.28967,997496.0
2007-02-28 00:32:00,2.28968,2.28996,2.28964,2.28996,893555.0
2007-02-28 00:33:00,2.28991,2.28991,2.2896,2.2896,8826976.0
2007-02-28 00:34:00,2.2897,2.2897,2.28949,2.28966,1253314.0
2007-02-28 00:35:00,2.28973,2.28989,2.28973,2.28981,3330462.0
2007-02-28 00:36:00,2.2899,2.29014,2.2899,2.29011,12850613.0
2007-02-28 00:37:00,2.29019,2.29036,2.29002,2.29026,2716031.0
2007-02-28 00:38:00,2.29037,2.29037,2.29019,2.29021,1243870.0
2007-02-28 00:40:00,2.29005,2.29009,2.28987,2.29009,3992108.0
2007-02-28 00:41:00,2.29011,2.29019,2.2901,2.29013,2701687.0
2007-02-28 00:42:00,2.29002,2.29004,2.29002,2.29004,2847455.0
2007-02-28 00:43:00,2.29018,2.29036,2.28989,2.29036,1257511.0
2007-02-28 00:44:00,2.29044,2.29044,2.29008,2.29008,903167.0
2007-02-28 00:45:00,2.29021,2.29026,2.29021,2.29022,432368.0
2007-02-28 00:46:00,2.29024,2.29067,2.29024,2.29067,7241631.0
2007-02-28 00:47:00,2.29086,2.29092,2.29077,2.29088,1613047.0
2007-02-28 00:48:00,2.29096,2.29108,2.29089,2.29108,16793167.0
2007-02-28 00:49:00,2.29103,2.29115,2.29097,2.29097,6779621.0
2007-02-28 00:50:00,2.29085,2.29119,2.29085,2.29119,18196480.0
2007-02-28 00:51:00,2.29119,2.29138,2.29119,2.29138,18266524.0
2007-02-28 00:52:00,2.29141,2.29141,2.29137,2.29137,78139.0
2007-02-28 00:53:00,2.2913,2.29134,2.29105,2.29105,13483643.0
2007-02-28 00:54:00,2.29103,2.29103,2.29069,2.29069,5931703.0
2007-02-28 00:55:00,2.29066,2.29066,2.2904,2.2904,12292540.0
2007-02-28 00:56:00,2.29029,2.29056,2.29029,2.29056,876561.0
2007-02-28 00:57:00,2.29069,2.29111,2.29069,2.29111,6128748.0
2007-02-28 00:58:00,2.29129,2.29144,2.29129,2.29144,931369.0
2007-02-28 00:59:00,2.2915,2.29163,2.2915,2.29163,7716607.0
2007-02-28 01:00:00,2.29164,2.29164,2.29146,2.29154,996491.0
2007-02-28 01:01:00,2.29161,2.29167,2.29151,2.29164,3172578.0
2007-02-28 01:02:00,2.2916,2.29167,2.2916,2.29167,11594139.0
2007-02-28 01:03:00,2.29152,2.29152,2.29132,2.29132,629498.0
2007-02-28 01:04:00,2.29121,2.29121,2.29079,2.29079,5297868.0
2007-02-28 01:05:00,2.29069,2.29069,2.29049,2.29052,16159361.0
2007-02-28 01:06:00,2.29036,2.29036,2.29002,2.29004,933255.0
2007-02-28 01:07:00,2.28994,2.28997,2.28985,2.28997,4233315.0
2007-02-28 01:09:00,2.28996,2.29024,2.28996,2.29024,622625.0
2007-02-28 01:11:00,2.29027,2.29069,2.29021,2.29069,3405863.0
2007-02-28 01:13:00,2.29069,2.29069,2.29024,2.29024,10411677.0
2007-02-28 01:14:00,2.29021,2.2903,2.29011,2.2903,10466848.0
2007-02-28 01:15:00,2.29021,2.29021,2.29018,2.29018,855950.0
2007-02-28 01:16:00,2.29025,2.2904,2.29025,2.2904,20761968.0
2007-02-28 01:17:00,2.29041,2.29046,2.29026,2.29026,4683121.0
2007-02-28 01:18:00,2.29019,2.29019,2.28987,2.28987,324624.0
2007-02-28 01:19:00,2.28967,2.28976,2.2896,2.28976,5527512.0
2007-02-28 01:20:00,2.28979,2.28991,2.28979,2.28988,8917974.0
2007-02-28 01:21:00,2.28984,2.28984,2.28966,2.28966,1537939.0
2007-02-28 01:22:00,2.28979,2.28991,2.28977,2.28977,11291578.0
2007-02-28 01:23:00,2.28971,2.28979,2.28967,2.28967,4690724.0
2007-02-28 01:24:00,2.28968,2.28973,2.28966,2.28973,3629908.0
2007-02-28 01:25:00,2.28963,2.28983,2.28963,2.28982,16583786.0
2007-02-28 01:26:00,2.28981,2.28981,2.28966,2.28966,1445636.0
2007-02-28 01:27:00,2.28966,2.28966,2.28959,2.28959,10005723.0
2007-02-28 01:28:00,2.28961,2.28961,2.28961,2.28961,128972.0
2007-02-28 01:29:00,2.28962,2.28964,2.28949,2.28964,7414820.0
2007-02-28 01:30:00,2.28963,2.28981,2.28963,2.28967,18000337.0
2007-02-28 01:31:00,2.28964,2.28968,2.28955,2.28957,6080618.0
2007-02-28 01:32:00,2.28958,2.2897,2.28958,2.2897,2437993.0
2007-02-28 01:33:00,2.28961,2.29019,2.28961,2.29019,3530764.0
2007-02-28 01:34:00,2.29001,2.29009,2.29001,2.29005,162536.0
2007-02-28 01:35:00,2.29007,2.29007,2.28999,2.28999,5205634.0
2007-02-28 01:36:00,2.28993,2.28995,2.28965,2.28965,4922078.0
2007-02-28 01:37:00,2.28954,2.2897,2.28954,2.28954,9285247.0
2007-02-28 01:38:00,2.28966,2.28979,2.28959,2.28959,16757637.0
2007-02-28 01:39:00,2.28969,2.29004,2.28969,2.29004,945052.0
2007-02-28 01:40:00,2.29011,2.29034,2.29011,2.29034,7128246.0
2007-02-28 01:41:00,2.2904,2.29053,2.2904,2.29048,1596171.0
2007-02-28 01:42:00,2.29054,2.29065,2.29054,2.29061,2746917.0
2007-02-28 01:43:00,2.29079,2.29079,2.29055,2.29055,3675411.0
2007-02-28 01:44:00,2.29045,2.29073,2.29045,2.2906,1938590.0
2007-02-28 01:45:00,2.29053,2.29054,2.29024,2.29024,1458443.0
2007-02-28 01:46:00,2.29015,2.29015,2.28993,2.29003,1850318.0
2007-02-28 01:47:00,2.29002,2.29009,2.2899,2.29001,2070498.0
2007-02-28 01:48:00,2.29002,2.29002,2.28988,2.28988,149225.0
2007-02-28 01:49:00,2.28984,2.28984,2.2897,2.28973,8155449.0
2007-02-28 01:50:00,2.28965,2.29006,2.28959,2.29006,1635360.0
2007-02-28 01:51:00,2.29015,2.29046,2.29015,2.29046,2033563.0
2007-02-28 01:52:00,2.29046,2.29055,2.29043,2.29055,14737858.0
2007-02-28 01:53:00,2.29043,2.29057,2.29042,2.29057,12795740.0
2007-02-28 01:54:00,2.2906,2.29084,2.2906,2.29084,4578400.0
2007-02-28 01:55:00,2.29061,2.29096,2.2905,2.29096,9633578.0
2007-02-28 01:56:00,2.291,2.291,2.2909,2.2909,3548010.0
2007-02-28 01:57:00,2.29084,2.29084,2.29054,2.29054,4661350.0
2007-02-28 01:58:00,2.29053,2.29056,2.29035,2.2904,1297491.0
2007-02-28 01:59:00,2.29024,2.29031,2.29024,2.29029,751949.0
2007-02-28 02:00:00,2.29032,2.29035,2.29028,2.29028,827318.0
2007-02-28 02:02:00,2.29037,2.2908,2.29037,2.2908,4320464.0
2007-02-28 02:03:00,2.29076,2.29111,2.29076,2.29111,21652348.0
2007-02-28 02:04:00,2.29087,2.29087,2.29057,2.29057,8764172.0
2007-02-28 02:05:00,2.29081,2.29082,2.29048,2.29048,2727114.0
2007-02-28 02:06:00,2.2904,2.2904,2.29024,2.29024,12297685.0
2007-02-28 02:07:00,2.29031,2.29041,2.29025,2.29041,1331002.0
2007-02-28 02:08:00,2.29069,2.29086,2.29061,2.29086,832153.0
2007-02-28 02:10:00,2.29086,2.29102,2.29086,2.29102,1796020.0
2007-02-28 02:11:00,2.291,2.291,2.29064,2.29064,19449564.0
2007-02-28 02:12:00,2.29036,2.29038,2.2902,2.29027,2134314.0
2007-02-28 02:14:00,2.29022,2.29032,2.29022,2.29024,1611897.0
2007-02-28 02:15:00,2.2903,2.29035,2.29028,2.29028,1824727.0
2007-02-28 02:16:00,2.29039,2.29049,2.29036,2.29036,3626453.0
2007-02-28 02:17:00,2.29017,2.29042,2.29017,2.29042,2733523.0
2007-02-28 02:18:00,2.29038,2.29038,2.29026,2.2903,1694089.0
2007-02-28 02:19:00,2.29022,2.29022,2.29012,2.29018,6602673.0
2007-02-28 02:20:00,2.29025,2.29032,2.2902,2.29025,995735.0
2007-02-28 02:21:00,2.2902,2.2905,2.2902,2.2905,17857669.0
2007-02-28 02:22:00,2.29033,2.29036,2.29033,2.29036,3450190.0
2007-02-28 02:25:00,2.29024,2.29024,2.28994,2.28994,177209.0
2007-02-28 02:26:00,2.29008,2.29024,2.29007,2.29024,2300232.0
2007-02-28 02:27:00,2.29028,2.2904,2.29028,2.2904,2654319.0
2007-02-28 02:28:00,2.2904,2.29042,2.29033,2.2904,6367138.0
2007-02-28 02:29:00,2.29046,2.29052,2.29046,2.29052,3428957.0
2007-02-28 02:30:00,2.29071,2.29112,2.29068,2.29112,6993133.0
2007-02-28 02:31:00,2.29131,2.29151,2.29122,2.29122,5282556.0
2007-02-28 02:32:00,2.29112,2.29146,2.29104,2.29146,11079309.0
2007-02-28 02:33:00,2.29167,2.29197,2.29167,2.29186,1432881.0
2007-02-28 02:34:00,2.2917,2.2917,2.29103,2.29103,15468509.0
2007-02-28 02:36:00,2.29128,2.29149,2.29128,2.29147,4593343.0
2007-02-28 02:38:00,2.29151,2.29191,2.29151,2.29191,1471993.0
2007-02-28 02:39:00,2.29202,2.29213,2.29202,2.29213,8573325.0
2007-02-28 02:40:00,2.29212,2.29212,2.29189,2.29196,5573210.0
2007-02-28 02:42:00,2.29212,2.29212,2.29206,2.29207,484389.0
2007-02-28 02:43:00,2.29205,2.29205,2.29187,2.29196,21205156.0
2007-02-28 02:44:00,2.29202,2.29219,2.29202,2.29219,947056.0
2007-02-28 02:45:00,2.29215,2.29215,2.29202,2.29202,836555.0
2007-02-28 02:46:00,2.29204,2.29209,2.29199,2.29206,9478086.0
2007-02-28 02:47:00,2.29202,2.29202,2.2916,2.29194,3982672.0
2007-02-28 02:48:00,2.29196,2.29208,2.29196,2.29208,5120095.0
2007-02-28 02:49:00,2.29211,2.29229,2.29205,2.29229,4028024.0
2007-02-28 02:50:00,2.29233,2.29233,2.29213,2.29213,607973.0
2007-02-28 02:52:00,2.29213,2.29213,2.29163,2.29163,4028276.0
2007-02-28 02:53:00,2.29158,2.29158,2.29136,2.29139,925573.0
2007-02-28 02:54:00,2.29133,2.29133,2.29111,2.29132,16149669.0
2007-02-28 02:55:00,2.29145,2.29161,2.29145,2.2915,5128624.0
2007-02-28 02:56:00,2.29161,2.29186,2.29161,2.29186,615045.0
2007-02-28 02:57:00,2.2921,2.29226,2.29204,2.29204,10709532.0
2007-02-28 02:58:00,2.29195,2.29195,2.2916,2.2916,3239969.0
2007-02-28 02:59:00,2.29145,2.29145,2.29109,2.29117,955591.0
2007-02-28 03:00:00,2.29113,2.29114,2.29095,2.29114,8023925.0
2007-02-28 03:01:00,2.29119,2.29122,2.29119,2.29122,886258.0
2007-02-28 03:02:00,2.29115,2.29115,2.29099,2.29099,6410825.0
2007-02-28 03:03:00,2.29089,2.29111,2.29089,2.29111,875772.0
2007-02-28 03:04:00,2.29104,2.29116,2.29104,2.2911,12679256.0
2007-02-28 03:05:00,2.29111,2.29127,2.29111,2.29127,6479195.0
2007-02-28 03:06:00,2.29135,2.29138,2.29122,2.29128,13551401.0
2007-02-28 03:07:00,2.29142,2.29155,2.29142,2.29155,83651.0
2007-02-28 03:08:00,2.29159,2.29168,2.29158,2.29158,10258564.0
2007-02-28 03:09:00,2.29149,2.29149,2.29111,2.29111,18404450.0
2007-02-28 03:10:00,2.29127,2.29131,2.2911,2.29112,7159807.0
2007-02-28 03:11:00,2.29116,2.29116,2.29103,2.29116,15556432.0
2007-02-28 03:12:00,2.29103,2.29103,2.29068,2.29068,1536090.0
2007-02-28 03:13:00,2.29064,2.29091,2.29064,2.29087,6673699.0
2007-02-28 03:14:00,2.29086,2.29086,2.29071,2.29071,287273.0
2007-02-28 03:15:00,2.29077,2.29117,2.2907,2.29117,459966.0
2007-02-28 03:16:00,2.29122,2.2913,2.29086,2.29103,1245177.0
2007-02-28 03:17:00,2.29076,2.29076,2.29063,2.29063,2891698.0
2007-02-28 03:18:00,2.29073,2.29075,2.29061,2.29069,2856811.0
2007-02-28 03:19:00,2.29074,2.29082,2.29053,2.29053,4235660.0
2007-02-28 03:20:00,2.29061,2.29067,2.29053,2.29061,12193783.0
2007-02-28 03:21:00,2.29059,2.29074,2.29059,2.29074,966624.0
2007-02-28 03:22:00,2.2907,2.29099,2.29063,2.29099,3274726.0
2007-02-28 03:23:00,2.29108,2.29108,2.29106,2.29106,569623.0
2007-02-28 03:24:00,2.29109,2.29134,2.29109,2.2913,3077207.0
2007-02-28 03:25:00,2.29133,2.29133,2.29115,2.29115,1385798.0
2007-02-28 03:26:00,2.291,2.29123,2.29099,2.29099,8389066.0
2007-02-28 03:27:00,2.29095,2.29098,2.29084,2.29098,939772.0
2007-02-28 03:29:00,2.29103,2.29132,2.29097,2.29132,1749883.0
2007-02-28 03:30:00,2.29136,2.29139,2.2913,2.29135,3347956.0
2007-02-28 03:31:00,2.29123,2.29123,2.2909,2.2909,1800469.0
2007-02-28 03:32:00,2.29101,2.29117,2.29101,2.29102,4856997.0
2007-02-28 03:33:00,2.28933,2.29057,2.28933,2.29057,2241350.0
2007-02-28 03:34:00,2.29075,2.29104,2.29075,2.29095,7631255.0
2007-02-28 03:35:00,2.29096,2.29126,2.29088,2.29126,24658171.0
2007-02-28 03:36:00,2.2915,2.29163,2.29135,2.29135,679981.0
2007-02-28 03:37:00,2.29128,2.2913,2.29099,2.29104,9936499.0
2007-02-28 03:38:00,2.29078,2.29094,2.29072,2.29086,8070555.0
2007-02-28 03:39:00,2.2909,2.29102,2.2909,2.2909,3595470.0
2007-02-28 03:40:00,2.29088,2.29101,2.29078,2.29101,2467532.0
2007-02-28 03:41:00,2.29105,2.29111,2.2908,2.2908,4461800.0
2007-02-28 03:42:00,2.29092,2.29092,2.29071,2.29071,2223889.0
2007-02-28 03:43:00,2.29067,2.29072,2.2906,2.29072,2332915.0
2007-02-28 03:44:00,2.29081,2.29081,2.29065,2.29081,8662399.0
2007-02-28 03:45:00,2.29085,2.29108,2.29085,2.29108,9514685.0
2007-02-28 03:46:00,2.29093,2.29093,2.29075,2.29082,4072830.0
2007-02-28 03:47:00,2.29088,2.29092,2.29069,2.2909,2413327.0
2007-02-28 03:48:00,2.29075,2.29083,2.29064,2.29064,6883765.0
2007-02-28 03:49:00,2.2907,2.29083,2.2907,2.29083,9500644.0
2007-02-28 03:50:00,2.2908,2.29104,2.2908,2.29083,445425.0
2007-02-28 03:51:00,2.29093,2.29094,2.29081,2.29089,14312898.0
2007-02-28 03:52:00,2.29087,2.29123,2.29087,2.29118,6666763.0
2007-02-28 03:53:00,2.2913,2.2913,2.29105,2.29105,3740332.0
2007-02-28 03:54:00,2.29092,2.29093,2.29075,2.29082,5399775.0
2007-02-28 03:55:00,2.29083,2.29083,2.29073,2.29079,612853.0
2007-02-28 03:56:00,2.29078,2.29078,2.29061,2.29061,90205.0
2007-02-28 03:57:00,2.29064,2.29064,2.29015,2.29054,2181836.0
2007-02-28 03:58:00,2.29063,2.29063,2.29049,2.29057,2281525.0
2007-02-28 03:59:00,2.29051,2.29082,2.29038,2.29082,6683766.0
2007-02-28 04:00:00,2.29099,2.29127,2.29086,2.29086,1884234.0
2007-02-28 04:01:00,2.29097,2.29097,2.29082,2.29082,128732.0
2007-02-28 04:02:00,2.29086,2.29086,2.29035,2.29035,8465601.0
2007-02-28 04:03:00,2.29043,2.29046,2.29043,2.29046,3557481.0
2007-02-28 04:04:00,2.2904,2.29064,2.2904,2.29063,12716749.0
2007-02-28 04:05:00,2.29057,2.29075,2.29057,2.29075,7143258.0
2007-02-28 04:06:00,2.29082,2.29089,2.29082,2.29089,471428.0
2007-02-28 04:08:00,2.2909,2.29112,2.29088,2.29112,9912449.0
2007-02-28 04:09:00,2.29135,2.2915,2.29128,2.29128,3185834.0
2007-02-28 04:10:00,2.29122,2.29122,2.29099,2.29099,7874092.0
2007-02-28 04:12:00,2.291,2.291,2.29066,2.29093,3111542.0
2007-02-28 04:13:00,2.29117,2.29133,2.29117,2.29123,1657750.0
2007-02-28 04:14:00,2.29102,2.29102,2.29087,2.29101,523832.0
2007-02-28 04:16:00,2.29103,2.29134,2.29103,2.29119,3355791.0
2007-02-28 04:17:00,2.2912,2.29131,2.2912,2.29131,7496193.0
2007-02-28 04:18:00,2.29123,2.29142,2.29123,2.29131,1469744.0
2007-02-28 04:19:00,2.29136,2.29147,2.29125,2.29137,1782310.0
2007-02-28 04:20:00,2.29152,2.29152,2.29134,2.29148,3649392.0
2007-02-28 04:21:00,2.29149,2.29149,2.29145,2.29145,947049.0
2007-02-28 04:22:00,2.29141,2.29158,2.29138,2.29138,13182478.0
2007-02-28 04:23:00,2.29141,2.29151,2.29141,2.29151,6840522.0
2007-02-28 04:24:00,2.2916,2.29175,2.2916,2.29175,1498798.0
2007-02-28 04:25:00,2.29186,2.2921,2.29184,2.2921,313085.0
2007-02-28 04:26:00,2.29214,2.2922,2.29206,2.2921,7370752.0
2007-02-28 04:27:00,2.29207,2.29207,2.29193,2.29193,954228.0
2007-02-28 04:28:00,2.29201,2.2921,2.29195,2.29195,5289977.0
2007-02-28 04:29:00,2.29194,2.29196,2.29194,2.29196,857465.0
2007-02-28 04:30:00,2.2918,2.29189,2.29175,2.29189,7067668.0
2007-02-28 04:31:00,2.29196,2.29196,2.29182,2.29191,3880574.0
2007-02-28 04:32:00,2.29176,2.29188,2.29174,2.29186,23804715.0
2007-02-28 04:33:00,2.29186,2.29186,2.2915,2.29152,4788300.0
2007-02-28 04:35:00,2.29127,2.29141,2.2912,2.2912,3008727.0
2007-02-28 04:36:00,2.29127,2.29136,2.29127,2.29136,584605.0
2007-02-28 04:37:00,2.29135,2.29145,2.29135,2.2914,3191557.0
2007-02-28 04:38:00,2.29136,2.29144,2.29136,2.29142,1725875.0
2007-02-28 04:39:00,2.29149,2.29167,2.29149,2.29167,310507.0
2007-02-28 04:40:00,2.29168,2.29168,2.29121,2.29155,1591475.0
2007-02-28 04:41:00,2.29174,2.2918,2.29171,2.29171,1463563.0
2007-02-28 04:42:00,2.29169,2.29169,2.29159,2.29161,2752192.0
2007-02-28 04:43:00,2.29163,2.29168,2.29159,2.29159,2989897.0
2007-02-28 04:44:00,2.29163,2.29169,2.29148,2.29148,7390325.0
2007-02-28 04:45:00,2.2912,2.2912,2.29105,2.29105,167743.0
2007-02-28 04:46:00,2.29089,2.29089,2.29065,2.29075,10479378.0
2007-02-28 04:47:00,2.29078,2.29081,2.29065,2.29081,12905459.0
2007-02-28 04:48:00,2.29073,2.29122,2.29073,2.29122,1595456.0
2007-02-28 04:49:00,2.2915,2.29175,2.29141,2.29141,4104260.0
2007-02-28 04:50:00,2.29136,2.29136,2.29121,2.29123,1780041.0
2007-02-28 04:51:00,2.29111,2.29118,2.29092,2.29096,2034671.0
2007-02-28 04:52:00,2.29063,2.29107,2.29063,2.29107,811526.0
2007-02-28 04:53:00,2.2911,2.2915,2.2911,2.2915,5727009.0
2007-02-28 04:54:00,2.29149,2.29149,2.29121,2.29121,8515835.0
2007-02-28 04:55:00,2.29105,2.29116,2.29103,2.29104,15566515.0
2007-02-28 04:56:00,2.29097,2.29097,2.29075,2.29075,3662015.0
2007-02-28 04:57:00,2.29079,2.29079,2.29067,2.2907,12407106.0
2007-02-28 04:58:00,2.2907,2.29074,2.2907,2.29072,6675874.0
2007-02-28 05:00:00,2.29061,2.29061,2.29055,2.29055,3979759.0
2007-02-28 05:01:00,2.29063,2.29082,2.2906,2.29082,3177601.0
2007-02-28 05:02:00,2.29099,2.29131,2.29094,2.29094,14904219.0
2007-02-28 05:03:00,2.29091,2.29091,2.29085,2.29085,1362435.0
2007-02-28 05:04:00,2.29065,2.29073,2.29041,2.29041,25339806.0
2007-02-28 05:05:00,2.29035,2.29035,2.29009,2.29009,371677.0
2007-02-28 05:06:00,2.29008,2.29008,2.28981,2.28989,6723879.0
2007-02-28 05:07:00,2.28988,2.29002,2.28975,2.29002,5702216.0
2007-02-28 05:08:00,2.29005,2.29005,2.28979,2.28986,5915303.0
2007-02-28 05:09:00,2.28986,2.28991,2.28972,2.28991,1595139.0
2007-02-28 05:10:00,2.29004,2.29025,2.29004,2.29025,7662895.0
2007-02-28 05:11:00,2.29037,2.29045,2.29023,2.29045,5427515.0
2007-02-28 05:12:00,2.29057,2.29087,2.29057,2.29087,3881490.0
2007-02-28 05:13:00,2.29081,2.29099,2.29074,2.29099,3025968.0
2007-02-28 05:14:00,2.29082,2.29122,2.29082,2.29122,3659483.0
2007-02-28 05:15:00,2.29126,2.29136,2.29126,2.29136,941479.0
2007-02-28 05:17:00,2.29134,2.29134,2.29118,2.29118,1813025.0
2007-02-28 05:18:00,2.29129,2.29129,2.29118,2.29118,172762.0
2007-02-28 05:19:00,2.29114,2.29114,2.29091,2.29091,15186219.0
2007-02-28 05:21:00,2.29082,2.29082,2.29056,2.29062,10418449.0
2007-02-28 05:22:00,2.29056,2.29056,2.2902,2.29043,9642222.0
2007-02-28 05:23:00,2.29039,2.29072,2.29039,2.29072,1344169.0
2007-02-28 05:24:00,2.29069,2.29069,2.29054,2.29054,3279276.0
2007-02-28 05:25:00,2.29036,2.29059,2.29036,2.29058,12095704.0
2007-02-28 05:26:00,2.2907,2.29072,2.29066,2.29072,8096946.0
2007-02-28 05:28:00,2.29081,2.29105,2.29081,2.29105,4703777.0
2007-02-28 05:29:00,2.29098,2.29098,2.29075,2.29077,5897693.0
2007-02-28 05:30:00,2.29064,2.29067,2.29042,2.29067,14976416.0
2007-02-28 05:31:00,2.29084,2.29108,2.29053,2.29108,2699448.0
2007-02-28 05:32:00,2.29102,2.29114,2.29099,2.29109,1715202.0
2007-02-28 05:33:00,2.29104,2.29104,2.29084,2.29084,2181004.0
2007-02-28 05:34:00,2.29079,2.29081,2.29075,2.29075,2713380.0
2007-02-28 05:36:00,2.29084,2.29084,2.29081,2.29081,196027.0
2007-02-28 05:38:00,2.29094,2.29098,2.29088,2.29093,11639417.0
2007-02-28 05:39:00,2.29075,2.29075,2.29035,2.29035,2907418.0
2007-02-28 05:40:00,2.29036,2.29039,2.29027,2.29027,14755874.0
2007-02-28 05:42:00,2.29016,2.29016,2.28981,2.28981,344344.0
2007-02-28 05:43:00,2.28998,2.29027,2.28998,2.29023,2693795.0
2007-02-28 05:44:00,2.29024,2.2904,2.29011,2.2904,2147578.0
2007-02-28 05:45:00,2.29044,2.29078,2.29044,2.29078,5774270.0
2007-02-28 05:46:00,2.29074,2.29074,2.29051,2.29051,2587659.0
2007-02-28 05:47:00,2.2905,2.2905,2.29,2.29007,1397117.0
2007-02-28 05:48:00,2.29007,2.29007,2.29,2.29,157579.0
2007-02-28 05:49:00,2.29004,2.29008,2.29003,2.29005,3599987.0
2007-02-28 05:50:00,2.2901,2.29042,2.2901,2.29026,6937669.0
2007-02-28 05:51:00,2.29039,2.29053,2.29039,2.29042,5982186.0
2007-02-28 05:52:00,2.29028,2.29045,2.29025,2.29035,6892683.0
2007-02-28 05:53:00,2.2902,2.29057,2.2902,2.29057,7316714.0
2007-02-28 05:54:00,2.29058,2.29094,2.29058,2.2908,18304312.0
2007-02-28 05:56:00,2.29059,2.29059,2.29042,2.29044,1250597.0
2007-02-28 05:57:00,2.29048,2.29084,2.29048,2.29084,3395160.0
2007-02-28 05:58:00,2.29097,2.29135,2.29097,2.29117,5395493.0
2007-02-28 05:59:00,2.29138,2.29142,2.2911,2.2911,1044630.0
2007-02-28 06:00:00,2.29104,2.29104,2.29072,2.29072,13834046.0
2007-02-28 06:01:00,2.29094,2.29115,2.29084,2.29084,1067883.0
2007-02-28 06:02:00,2.29053,2.29073,2.29038,2.29073,3440787.0
2007-02-28 06:03:00,2.29077,2.29103,2.29072,2.29103,10218889.0
2007-02-28 06:05:00,2.29127,2.29153,2.29127,2.29136,4222842.0
2007-02-28 06:07:00,2.29127,2.29127,2.29102,2.29115,5438672.0
2007-02-28 06:08:00,2.29105,2.29105,2.29078,2.29101,707312.0
2007-02-28 06:09:00,2.29132,2.2915,2.29123,2.29123,2727952.0
2007-02-28 06:10:00,2.29101,2.29101,2.29067,2.29067,8536328.0
2007-02-28 06:11:00,2.29064,2.29089,2.29064,2.29089,7755625.0
2007-02-28 06:12:00,2.29098,2.29109,2.29098,2.29109,355632.0
2007-02-28 06:14:00,2.29101,2.29129,2.29098,2.29129,1727704.0
2007-02-28 06:15:00,2.29145,2.29171,2.29145,2.29146,19738541.0
2007-02-28 06:16:00,2.29114,2.29114,2.29093,2.29093,4072015.0
2007-02-28 06:17:00,2.29081,2.29081,2.29057,2.29072,1773336.0
2007-02-28 06:18:00,2.29067,2.29067,2.29045,2.29063,17926864.0
2007-02-28 06:19:00,2.29076,2.29093,2.29074,2.29074,8126452.0
2007-02-28 06:20:00,2.29066,2.2908,2.29064,2.29064,4056411.0
2007-02-28 06:21:00,2.29077,2.2909,2.28939,2.29042,2042345.0
2007-02-28 06:22:00,2.29075,2.29083,2.29075,2.29082,5022686.0
2007-02-28 06:23:00,2.29077,2.29084,2.29077,2.29084,4311498.0
2007-02-28 06:24:00,2.29076,2.29076,2.29066,2.29069,955066.0
2007-02-28 06:25:00,2.29076,2.29104,2.29076,2.29104,2550694.0
2007-02-28 06:26:00,2.29133,2.29154,2.29127,2.29127,7353570.0
2007-02-28 06:27:00,2.29121,2.29121,2.29104,2.29117,7292919.0
2007-02-28 06:28:00,2.29128,2.29139,2.29128,2.29131,11828378.0
2007-02-28 06:29:00,2.29122,2.29124,2.29095,2.29095,4867027.0
2007-02-28 06:30:00,2.29094,2.29106,2.29084,2.29106,5628875.0
2007-02-28 06:31:00,2.29105,2.29132,2.29093,2.29132,4950135.0
2007-02-28 06:32:00,2.2914,2.2916,2.2914,2.2916,1163228.0
2007-02-28 06:33:00,2.29163,2.29163,2.29149,2.29161,5385483.0
2007-02-28 06:34:00,2.29149,2.29149,2.29138,2.29143,3882884.0
2007-02-28 06:35:00,2.29157,2.2918,2.29157,2.2918,836210.0
2007-02-28 06:36:00,2.29202,2.2922,2.29202,2.29208,7669090.0
2007-02-28 06:37:00,2.29206,2.29206,2.29177,2.29189,4540575.0
2007-02-28 06:38:00,2.29153,2.29153,2.29131,2.29131,4035909.0
2007-02-28 06:39:00,2.29129,2.29144,2.29129,2.29132,1397143.0
2007-02-28 06:40:00,2.2913,2.2913,2.29121,2.29121,6496130.0
2007-02-28 06:41:00,2.29128,2.29158,2.29126,2.29158,6953479.0
2007-02-28 06:42:00,2.29169,2.29186,2.29164,2.29164,1747604.0
2007-02-28 06:43:00,2.29159,2.29159,2.29134,2.29134,2027675.0
2007-02-28 06:44:00,2.29142,2.29142,2.2911,2.29129,2729303.0
2007-02-28 06:45:00,2.29125,2.29125,2.29119,2.29119,23716.0
2007-02-28 06:46:00,2.29117,2.29117,2.29094,2.29094,7233994.0
2007-02-28 06:47:00,2.29091,2.29091,2.2906,2.29089,6764925.0
2007-02-28 06:48:00,2.29109,2.2912,2.29099,2.29099,3017800.0
2007-02-28 06:49:00,2.29083,2.29083,2.29061,2.29063,580197.0
2007-02-28 06:50:00,2.29061,2.2907,2.29059,2.2907,348253.0
2007-02-28 06:51:00,2.29065,2.29073,2.29053,2.29061,2589336.0
2007-02-28 06:52:00,2.29054,2.29067,2.29053,2.29067,610135.0
2007-02-28 06:53:00,2.29062,2.29067,2.29062,2.29065,4046236.0
2007-02-28 06:54:00,2.29064,2.29085,2.29054,2.29085,5316904.0
2007-02-28 06:55:00,2.29096,2.29099,2.29093,2.29099,1304142.0
2007-02-28 06:56:00,2.29102,2.29102,2.29073,2.29073,13004401.0
2007-02-28 06:57:00,2.29073,2.29089,2.29068,2.29089,3983344.0
2007-02-28 06:58:00,2.29113,2.29138,2.29113,2.29132,2646594.0
2007-02-28 06:59:00,2.29135,2.29135,2.2911,2.29126,3937520.0
2007-02-28 07:00:00,2.2913,2.29133,2.2913,2.29133,233611.0
2007-02-28 07:01:00,2.29132,2.29141,2.29125,2.2914,6859912.0
2007-02-28 07:02:00,2.29176,2.29179,2.29176,2.29179,2905534.0
2007-02-28 07:03:00,2.29187,2.2919,2.29169,2.29169,5527813.0
2007-02-28 07:04:00,2.2913,2.29138,2.29127,2.29127,6027979.0
2007-02-28 07:05:00,2.29144,2.29148,2.29144,2.29145,18981739.0
2007-02-28 07:06:00,2.29141,2.29141,2.29124,2.29127,7513374.0
2007-02-28 07:07:00,2.29123,2.29123,2.29114,2.29114,3723986.0
2007-02-28 07:08:00,2.29114,2.29126,2.29114,2.29126,4381628.0
2007-02-28 07:09:00,2.29123,2.29149,2.29108,2.29128,3693754.0
2007-02-28 07:10:00,2.29127,2.29127,2.29102,2.29102,2967820.0
2007-02-28 07:11:00,2.291,2.2911,2.29085,2.2911,2158957.0
2007-02-28 07:12:00,2.29121,2.29121,2.2911,2.2911,4665457.0
2007-02-28 07:13:00,2.29132,2.29138,2.29129,2.29138,22635656.0
2007-02-28 07:14:00,2.2913,2.29154,2.2913,2.29154,6167965.0
2007-02-28 07:16:00,2.29175,2.29198,2.29167,2.29167,8555634.0
2007-02-28 07:17:00,2.29136,2.29136,2.29113,2.29121,2926705.0
2007-02-28 07:18:00,2.29119,2.29136,2.29108,2.29136,20692059.0
2007-02-28 07:19:00,2.29137,2.29137,2.29113,2.2912,20449965.0
2007-02-28 07:20:00,2.29121,2.29121,2.29105,2.29109,2452782.0
2007-02-28 07:21:00,2.29117,2.29131,2.29113,2.29131,11048961.0
2007-02-28 07:22:00,2.29131,2.29131,2.29114,2.29118,8458974.0
2007-02-28 07:23:00,2.29134,2.29145,2.29133,2.29145,885811.0
2007-02-28 07:24:00,2.29151,2.29165,2.2915,2.29165,2274713.0
2007-02-28 07:25:00,2.29157,2.29166,2.29152,2.29159,20650158.0
2007-02-28 07:26:00,2.29162,2.29162,2.29154,2.29154,7289638.0
2007-02-28 07:27:00,2.29159,2.29179,2.29159,2.2917,1676683.0
2007-02-28 07:28:00,2.2918,2.29189,2.2917,2.2917,2945303.0
2007-02-28 07:30:00,2.2916,2.2916,2.29129,2.2913,5185625.0
2007-02-28 07:31:00,2.29117,2.29117,2.29093,2.29093,13362620.0
2007-02-28 07:32:00,2.29089,2.29089,2.29072,2.29072,5059144.0
2007-02-28 07:33:00,2.29081,2.29083,2.29072,2.29076,12798628.0
2007-02-28 07:34:00,2.29082,2.29103,2.29082,2.29089,1903194.0
2007-02-28 07:37:00,2.291,2.29104,2.29091,2.29091,2217067.0
2007-02-28 07:38:00,2.29082,2.29082,2.29047,2.29053,1954298.0
2007-02-28 07:39:00,2.29056,2.291,2.29056,2.291,1818692.0
2007-02-28 07:40:00,2.2909,2.2909,2.29067,2.29067,5415036.0
2007-02-28 07:41:00,2.29067,2.29072,2.29067,2.29072,11035352.0
2007-02-28 07:42:00,2.29073,2.29073,2.29061,2.29061,1708625.0
2007-02-28 07:43:00,2.29074,2.29074,2.29034,2.29034,12449137.0
2007-02-28 07:44:00,2.29034,2.29039,2.29034,2.29039,8204441.0
2007-02-28 07:45:00,2.29041,2.29041,2.29027,2.29028,14479611.0
2007-02-28 07:46:00,2.29022,2.29029,2.29015,2.29019,8886785.0
2007-02-28 07:47:00,2.29008,2.29008,2.28993,2.28993,1229135.0
2007-02-28 07:48:00,2.28986,2.28986,2.28964,2.28967,1741633.0
2007-02-28 07:49:00,2.28962,2.28979,2.28954,2.28979,5274479.0
2007-02-28 07:50:00,2.28987,2.29001,2.28987,2.29001,2464921.0
2007-02-28 07:51:00,2.29002,2.29002,2.28987,2.28987,6611293.0
2007-02-28 07:52:00,2.29012,2.29032,2.29012,2.29032,2994842.0
2007-02-28 07:53:00,2.29035,2.29058,2.29035,2.29058,1927021.0
2007-02-28 07:54:00,2.29086,2.29106,2.29086,2.29106,4272168.0
2007-02-28 07:55:00,2.29113,2.29149,2.29109,2.29149,5711719.0
2007-02-28 07:56:00,2.29161,2.29183,2.29161,2.29176,1929621.0
2007-02-28 07:57:00,2.29171,2.29178,2.29158,2.29178,4528353.0
2007-02-28 07:58:00,2.29173,2.29173,2.29155,2.29155,1233782.0
2007-02-28 07:59:00,2.29143,2.29148,2.29137,2.29137,2365969.0
2007-02-28 08:00:00,2.29133,2.29133,2.29096,2.29103,3161882.0
2007-02-28 08:01:00,2.29101,2.29101,2.29073,2.29073,2621113.0
2007-02-28 08:02:00,2.2907,2.2907,2.29053,2.29055,2808045.0
2007-02-28 08:03:00,2.2905,2.2905,2.29011,2.29011,3244286.0
2007-02-28 08:04:00,2.2902,2.2902,2.28978,2.28978,10857381.0
2007-02-28 08:05:00,2.28977,2.28977,2.28954,2.28966,2283560.0
2007-02-28 08:06:00,2.28965,2.2897,2.2893,2.2897,11891066.0
2007-02-28 08:07:00,2.28974,2.28999,2.28974,2.28994,9230676.0
2007-02-28 08:08:00,2.29009,2.29031,2.29008,2.29024,21302720.0
2007-02-28 08:09:00,2.29047,2.29054,2.29042,2.29054,390133.0
2007-02-28 08:10:00,2.29046,2.29046,2.29013,2.29013,10620834.0
2007-02-28 08:11:00,2.29005,2.29005,2.2897,2.2897,3228785.0
2007-02-28 08:12:00,2.2897,2.28981,2.2897,2.28981,308402.0
2007-02-28 08:13:00,2.28989,2.29034,2.28989,2.29034,5246081.0
2007-02-28 08:14:00,2.29025,2.29025,2.28992,2.28992,3095705.0
2007-02-28 08:16:00,2.28983,2.28991,2.28963,2.28974,3321032.0
2007-02-28 08:17:00,2.28979,2.28991,2.28975,2.28991,8874514.0
2007-02-28 08:18:00,2.28988,2.29059,2.28988,2.29059,6967952.0
2007-02-28 08:19:00,2.29084,2.29133,2.29084,2.29133,3797566.0
2007-02-28 08:20:00,2.29135,2.29135,2.2912,2.2912,3347546.0
2007-02-28 08:21:00,2.29107,2.29107,2.29069,2.29072,8298011.0
2007-02-28 08:22:00,2.29069,2.29077,2.29054,2.29077,4153152.0
2007-02-28 08:23:00,2.29078,2.29078,2.29038,2.29038,1252448.0
2007-02-28 08:24:00,2.29001,2.29001,2.28961,2.28961,2350350.0
2007-02-28 08:25:00,2.28961,2.28964,2.28948,2.28964,11110167.0
2007-02-28 08:26:00,2.28973,2.28973,2.28962,2.28973,5873822.0
2007-02-28 08:27:00,2.28978,2.28986,2.28963,2.28973,11884738.0
2007-02-28 08:28:00,2.28993,2.29015,2.28993,2.29013,3589229.0
2007-02-28 08:29:00,2.29011,2.29011,2.2898,2.28986,12906118.0
2007-02-28 08:30:00,2.28984,2.29011,2.2898,2.29011,12388565.0
2007-02-28 08:31:00,2.29014,2.29022,2.29014,2.29022,5104197.0
2007-02-28 08:32:00,2.29018,2.29018,2.29,2.29,760184.0
2007-02-28 08:33:00,2.28996,2.29004,2.28991,2.28992,15926335.0
2007-02-28 08:34:00,2.29005,2.29005,2.28989,2.28991,6921153.0
2007-02-28 08:35:00,2.29009,2.29018,2.2897,2.2897,5290248.0
2007-02-28 08:36:00,2.28998,2.28998,2.28958,2.28968,5474379.0
2007-02-28 08:37:00,2.28981,2.28996,2.28981,2.28996,8263276.0
2007-02-28 08:38:00,2.29003,2.29018,2.29003,2.29018,5858805.0
2007-02-28 08:39:00,2.29027,2.29038,2.29022,2.29038,18211702.0
2007-02-28 08:40:00,2.29038,2.29038,2.29016,2.29016,10730986.0
2007-02-28 08:41:00,2.29004,2.29004,2.2898,2.28985,15924331.0
2007-02-28 08:42:00,2.28974,2.28992,2.28974,2.28988,5170809.0
2007-02-28 08:43:00,2.28993,2.28997,2.28987,2.28987,1420803.0
2007-02-28 08:44:00,2.2898,2.28984,2.28978,2.28978,2284030.0
2007-02-28 08:45:00,2.28971,2.28987,2.28946,2.28987,4609897.0
2007-02-28 08:46:00,2.28997,2.29025,2.28985,2.29025,1283539.0
2007-02-28 08:47:00,2.29018,2.29018,2.28971,2.28971,1868896.0
2007-02-28 08:48:00,2.28973,2.28979,2.28969,2.28979,4916157.0
2007-02-28 08:49:00,2.28983,2.28995,2.28981,2.28994,14058227.0
2007-02-28 08:50:00,2.29011,2.29031,2.28998,2.28998,9441135.0
2007-02-28 08:51:00,2.28983,2.28983,2.28959,2.2896,8018107.0
2007-02-28 08:52:00,2.28971,2.28995,2.28971,2.28995,1822588.0
2007-02-28 08:53:00,2.28995,2.29001,2.28986,2.28986,9743766.0
2007-02-28 08:54:00,2.28976,2.28985,2.28976,2.28979,9688624.0
2007-02-28 08:55:00,2.28979,2.28988,2.28969,2.28988,5528583.0
2007-02-28 08:56:00,2.28993,2.28995,2.28981,2.28981,4272271.0
2007-02-28 08:57:00,2.28974,2.29012,2.28974,2.29012,7246106.0
2007-02-28 08:58:00,2.29017,2.29024,2.2901,2.29024,1291114.0
2007-02-28 08:59:00,2.29017,2.29017,2.29006,2.29012,8314212.0
2007-02-28 09:00:00,2.29009,2.29009,2.28964,2.29006,6087286.0
2007-02-28 09:01:00,2.29003,2.29015,2.29003,2.29003,1672614.0
2007-02-28 09:02:00,2.29003,2.29011,2.28998,2.28998,4372199.0
2007-02-28 09:03:00,2.28992,2.28992,2.28979,2.2898,3889883.0
2007-02-28 09:04:00,2.28976,2.28976,2.28947,2.28947,12748484.0
2007-02-28 09:05:00,2.2894,2.2894,2.28927,2.2893,8708713.0
2007-02-28 09:06:00,2.28924,2.28924,2.28856,2.28859,3741111.0
2007-02-28 09:07:00,2.28848,2.28848,2.28786,2.28801,17710490.0
2007-02-28 09:08:00,2.28777,2.28777,2.28713,2.28713,2915787.0
2007-02-28 09:09:00,2.28696,2.28696,2.28689,2.28689,311140.0
2007-02-28 09:10:00,2.2868,2.2868,2.28663,2.28669,5882106.0
2007-02-28 09:11:00,2.2865,2.28654,2.28582,2.28582,6562014.0
2007-02-28 09:12:00,2.28586,2.28586,2.28554,2.28554,3197482.0
2007-02-28 09:13:00,2.2855,2.2855,2.28532,2.28532,842937.0
2007-02-28 09:14:00,2.28547,2.28547,2.2849,2.2849,10895867.0
2007-02-28 09:15:00,2.28485,2.28519,2.28485,2.28514,4782822.0
2007-02-28 09:16:00,2.28505,2.2851,2.2848,2.2851,1763665.0
2007-02-28 09:17:00,2.28498,2.28498,2.28471,2.28471,4705967.0
2007-02-28 09:18:00,2.28464,2.28471,2.28444,2.28454,5057290.0
2007-02-28 09:19:00,2.28449,2.28477,2.28426,2.28477,9176545.0
2007-02-28 09:20:00,2.285,2.28521,2.285,2.28516,4719935.0
2007-02-28 09:21:00,2.28522,2.28541,2.2852,2.28541,5613077.0
2007-02-28 09:22:00,2.2854,2.28545,2.28494,2.28494,17884018.0
2007-02-28 09:23:00,2.28487,2.28487,2.28469,2.28469,4339412.0
2007-02-28 09:24:00,2.28455,2.28515,2.28455,2.28515,3815965.0
2007-02-28 09:25:00,2.28509,2.28522,2.28504,2.28504,6569289.0
2007-02-28 09:26:00,2.28475,2.28475,2.28418,2.28418,794099.0
2007-02-28 09:27:00,2.28408,2.28415,2.28407,2.28414,18408165.0
2007-02-28 09:28:00,2.28408,2.2843,2.28408,2.28425,6780061.0
2007-02-28 09:29:00,2.28423,2.28457,2.28423,2.28457,3563892.0
2007-02-28 09:30:00,2.28455,2.28504,2.28449,2.28504,3649906.0
2007-02-28 09:31:00,2.28494,2.28495,2.28479,2.28495,2968439.0
2007-02-28 09:32:00,2.28505,2.28532,2.28487,2.285,5611922.0
2007-02-28 09:33:00,2.28513,2.28545,2.28513,2.28545,1195920.0
2007-02-28 09:34:00,2.28549,2.28566,2.28549,2.28566,343739.0
2007-02-28 09:35:00,2.28574,2.28648,2.28574,2.28622,9162817.0
2007-02-28 09:36:00,2.28615,2.28615,2.2859,2.2859,964738.0
2007-02-28 09:37:00,2.28587,2.28587,2.28563,2.28563,9761477.0
2007-02-28 09:38:00,2.28565,2.28572,2.28544,2.28572,24456381.0
2007-02-28 09:39:00,2.28582,2.28619,2.28582,2.28619,3552037.0
2007-02-28 09:40:00,2.28618,2.28637,2.28463,2.28637,4717070.0
2007-02-28 09:41:00,2.28626,2.28684,2.28626,2.2866,3163290.0
2007-02-28 09:42:00,2.28656,2.28656,2.28635,2.28635,3658908.0
2007-02-28 09:43:00,2.28617,2.28628,2.28583,2.28583,13629933.0
2007-02-28 09:44:00,2.28573,2.28573,2.28542,2.28558,1783203.0
2007-02-28 09:45:00,2.2856,2.28632,2.2856,2.28632,6711454.0
2007-02-28 09:46:00,2.28629,2.2869,2.28629,2.28686,5383275.0
2007-02-28 09:47:00,2.28683,2.28683,2.28594,2.2861,6167611.0
2007-02-28 09:48:00,2.28613,2.28647,2.28613,2.28647,10737215.0
2007-02-28 09:49:00,2.28666,2.2868,2.28661,2.28661,9927769.0
2007-02-28 09:50:00,2.28666,2.28666,2.28618,2.28659,20485632.0
2007-02-28 09:51:00,2.28659,2.28659,2.28641,2.28644,6737155.0
2007-02-28 09:52:00,2.28651,2.28653,2.28644,2.28649,9322224.0
2007-02-28 09:53:00,2.28653,2.28671,2.28653,2.28671,5707785.0
2007-02-28 09:54:00,2.28688,2.28708,2.28684,2.28684,2637144.0
2007-02-28 09:55:00,2.28692,2.28692,2.28647,2.28647,4748378.0
2007-02-28 09:56:00,2.28626,2.28626,2.28583,2.28608,1646176.0
2007-02-28 09:57:00,2.2859,2.28616,2.2859,2.28591,12660836.0
2007-02-28 09:58:00,2.28576,2.28581,2.28537,2.28554,6143967.0
2007-02-28 09:59:00,2.28562,2.28562,2.28528,2.28531,3161227.0
2007-02-28 10:00:00,2.28518,2.2853,2.28502,2.28502,833564.0
2007-02-28 10:01:00,2.28492,2.28492,2.28464,2.28477,6481811.0
2007-02-28 10:02:00,2.28474,2.28484,2.28474,2.28484,3950266.0
2007-02-28 10:03:00,2.28483,2.28483,2.28469,2.28469,2407943.0
2007-02-28 10:04:00,2.28475,2.28479,2.2845,2.28452,10836923.0
2007-02-28 10:05:00,2.28447,2.28499,2.28447,2.28492,10797604.0
2007-02-28 10:06:00,2.28506,2.28524,2.28506,2.28517,2854289.0
2007-02-28 10:07:00,2.28516,2.28516,2.28508,2.28508,6393943.0
2007-02-28 10:08:00,2.28516,2.28566,2.28515,2.28515,5808396.0
2007-02-28 10:09:00,2.28519,2.28519,2.28476,2.28476,1858913.0
2007-02-28 10:10:00,2.28462,2.28476,2.28454,2.28471,19931932.0
2007-02-28 10:11:00,2.2848,2.28494,2.2847,2.28494,25634046.0
2007-02-28 10:12:00,2.28484,2.28484,2.28318,2.2848,2009424.0
2007-02-28 10:13:00,2.28466,2.28495,2.28466,2.28486,7666524.0
2007-02-28 10:14:00,2.28476,2.28476,2.28444,2.28444,3107041.0
2007-02-28 10:15:00,2.28456,2.28456,2.28422,2.28422,13007814.0
2007-02-28 10:16:00,2.28417,2.2842,2.284,2.284,731516.0
2007-02-28 10:17:00,2.28403,2.28429,2.28403,2.28429,2681193.0
2007-02-28 10:18:00,2.2842,2.28426,2.28404,2.28415,21567615.0
2007-02-28 10:19:00,2.28408,2.28446,2.28404,2.28446,6376178.0
2007-02-28 10:20:00,2.28451,2.28451,2.28298,2.28298,4762232.0
2007-02-28 10:21:00,2.28432,2.28432,2.28367,2.28367,4983560.0
2007-02-28 10:22:00,2.28337,2.28337,2.28301,2.28306,11506444.0
2007-02-28 10:23:00,2.28299,2.28304,2.28291,2.28291,4788267.0
2007-02-28 10:24:00,2.2828,2.28284,2.28266,2.28284,5815754.0
2007-02-28 10:25:00,2.28285,2.28285,2.28249,2.28249,2410508.0
2007-02-28 10:26:00,2.28265,2.28297,2.28265,2.28276,12729951.0
2007-02-28 10:27:00,2.28277,2.28303,2.28277,2.28303,3981776.0
2007-02-28 10:28:00,2.28308,2.28336,2.28308,2.28321,4696211.0
2007-02-28 10:29:00,2.28299,2.283,2.28262,2.28262,7077604.0
2007-02-28 10:30:00,2.28256,2.28275,2.28223,2.28223,792697.0
2007-02-28 10:31:00,2.28234,2.28234,2.28186,2.28192,7068102.0
2007-02-28 10:32:00,2.28209,2.28269,2.28209,2.28269,2807703.0
2007-02-28 10:33:00,2.28249,2.28302,2.28249,2.28302,4120845.0
2007-02-28 10:34:00,2.28302,2.28305,2.28286,2.28286,2161054.0
2007-02-28 10:35:00,2.28265,2.28265,2.28208,2.28208,2546170.0
2007-02-28 10:36:00,2.28215,2.28228,2.2818,2.2818,3009623.0
2007-02-28 10:37:00,2.28177,2.28188,2.28144,2.28188,3362259.0
2007-02-28 10:38:00,2.28182,2.28182,2.28119,2.28119,6987623.0
2007-02-28 10:39:00,2.28116,2.28163,2.28116,2.28163,22737039.0
2007-02-28 10:40:00,2.28163,2.28194,2.28154,2.28194,3310833.0
2007-02-28 10:41:00,2.28213,2.28231,2.28208,2.28219,4086859.0
2007-02-28 10:42:00,2.28221,2.28222,2.2821,2.28213,8141031.0
2007-02-28 10:43:00,2.282,2.282,2.28177,2.28177,569833.0
2007-02-28 10:44:00,2.28183,2.28192,2.28177,2.28178,9819669.0
2007-02-28 10:45:00,2.28169,2.28184,2.28156,2.28177,4071300.0
2007-02-28 10:46:00,2.28115,2.28156,2.28115,2.28121,1460445.0
2007-02-28 10:47:00,2.28115,2.28118,2.28076,2.28088,2500757.0
2007-02-28 10:48:00,2.28091,2.28091,2.28051,2.2806,4625039.0
2007-02-28 10:49:00,2.28048,2.28049,2.2802,2.28034,4058441.0
2007-02-28 10:50:00,2.28029,2.28029,2.27981,2.27981,12442874.0
2007-02-28 10:51:00,2.27979,2.28029,2.27979,2.28029,7153334.0
2007-02-28 10:52:00,2.28031,2.28031,2.28016,2.28016,6331920.0
2007-02-28 10:53:00,2.28008,2.28015,2.27988,2.27988,11668170.0
2007-02-28 10:54:00,2.27973,2.28003,2.27962,2.27981,8056333.0
2007-02-28 10:55:00,2.27969,2.27969,2.27948,2.27954,4213005.0
2007-02-28 10:56:00,2.27957,2.27978,2.2795,2.27978,10409130.0
2007-02-28 10:57:00,2.27989,2.28035,2.27989,2.28035,12214313.0
2007-02-28 10:58:00,2.28024,2.28041,2.28023,2.28038,2605916.0
2007-02-28 10:59:00,2.28066,2.28113,2.28066,2.28113,8905782.0
2007-02-28 11:00:00,2.28099,2.28103,2.28022,2.28022,4237874.0
2007-02-28 11:01:00,2.2801,2.28018,2.28006,2.28017,3421480.0
2007-02-28 11:02:00,2.28018,2.28019,2.27997,2.27997,4723337.0
2007-02-28 11:03:00,2.28012,2.28047,2.28012,2.28047,2074689.0
2007-02-28 11:04:00,2.28051,2.28059,2.28043,2.28043,15826687.0
2007-02-28 11:05:00,2.28027,2.28027,2.27999,2.28015,21001079.0
2007-02-28 11:06:00,2.2802,2.28051,2.28018,2.28051,4917898.0
2007-02-28 11:07:00,2.28061,2.28095,2.28061,2.28095,6864627.0
2007-02-28 11:08:00,2.28099,2.281,2.28076,2.28076,6465996.0
2007-02-28 11:09:00,2.28066,2.28078,2.2806,2.2807,6449572.0
2007-02-28 11:10:00,2.28071,2.28096,2.28071,2.28085,1601134.0
2007-02-28 11:11:00,2.28102,2.28102,2.28085,2.28093,1301732.0
2007-02-28 11:12:00,2.28094,2.28102,2.28085,2.28094,5799816.0
2007-02-28 11:13:00,2.28074,2.28074,2.28035,2.28039,14038241.0
2007-02-28 11:14:00,2.28024,2.28024,2.27967,2.27967,16867938.0
2007-02-28 11:15:00,2.27952,2.27988,2.27942,2.27988,7724254.0
2007-02-28 11:16:00,2.2799,2.28,2.27985,2.27997,10202029.0
2007-02-28 11:17:00,2.28002,2.28022,2.28002,2.28022,7333279.0
2007-02-28 11:18:00,2.2802,2.2802,2.28003,2.28014,7066049.0
2007-02-28 11:19:00,2.2798,2.27986,2.27954,2.27983,1839938.0
2007-02-28 11:20:00,2.27975,2.27975,2.27896,2.27896,1839763.0
2007-02-28 11:21:00,2.27883,2.27883,2.27819,2.27836,9356431.0
2007-02-28 11:22:00,2.27822,2.27822,2.27794,2.27794,8457705.0
2007-02-28 11:23:00,2.27788,2.27788,2.2776,2.27769,3436992.0
2007-02-28 11:24:00,2.27796,2.27857,2.27796,2.27843,12871128.0
2007-02-28 11:25:00,2.27866,2.27874,2.27846,2.27874,5287403.0
2007-02-28 11:26:00,2.27894,2.27899,2.27891,2.27899,5763424.0
2007-02-28 11:27:00,2.27904,2.2792,2.27903,2.2792,3168511.0
2007-02-28 11:28:00,2.27936,2.27991,2.27936,2.27991,8619365.0
2007-02-28 11:29:00,2.27995,2.28,2.27971,2.27971,2000739.0
2007-02-28 11:30:00,2.27962,2.2798,2.27962,2.27968,1155553.0
2007-02-28 11:31:00,2.27958,2.27976,2.27925,2.27925,8245640.0
2007-02-28 11:32:00,2.27899,2.27899,2.27857,2.27857,2012819.0
2007-02-28 11:33:00,2.27873,2.27902,2.27873,2.27874,3793206.0
2007-02-28 11:34:00,2.27872,2.27913,2.27868,2.27913,3981950.0
2007-02-28 11:35:00,2.27902,2.28006,2.27902,2.28006,4713313.0
2007-02-28 11:36:00,2.28019,2.28019,2.2794,2.2794,942480.0
2007-02-28 11:37:00,2.27916,2.27933,2.27901,2.27933,1157361.0
2007-02-28 11:38:00,2.27961,2.27984,2.27961,2.27982,1729551.0
2007-02-28 11:39:00,2.27969,2.27969,2.27916,2.27954,2502079.0
2007-02-28 11:40:00,2.27955,2.27955,2.27926,2.27926,12002258.0
2007-02-28 11:41:00,2.27931,2.27953,2.27928,2.27953,942770.0
2007-02-28 11:42:00,2.27948,2.27989,2.27948,2.27989,13028081.0
2007-02-28 11:43:00,2.27986,2.28028,2.27986,2.28007,2797396.0
2007-02-28 11:44:00,2.28022,2.28038,2.28004,2.28004,3831445.0
2007-02-28 11:45:00,2.27991,2.28006,2.27978,2.28006,1473482.0
2007-02-28 11:46:00,2.28002,2.28036,2.28002,2.28036,5537190.0
2007-02-28 11:47:00,2.28035,2.2804,2.28031,2.28038,3583621.0
2007-02-28 11:48:00,2.28032,2.28032,2.28013,2.28023,11073555.0
2007-02-28 11:49:00,2.28039,2.28073,2.28028,2.28073,476095.0
2007-02-28 11:50:00,2.28089,2.2814,2.28089,2.2814,19432089.0
2007-02-28 11:51:00,2.28143,2.28216,2.28143,2.28216,1691158.0
2007-02-28 11:52:00,2.28222,2.28263,2.28222,2.28263,1702574.0
2007-02-28 11:53:00,2.28258,2.28258,2.28235,2.28235,1155227.0
2007-02-28 11:54:00,2.28224,2.28224,2.28178,2.28178,6657691.0
2007-02-28 11:55:00,2.28178,2.28202,2.28178,2.28202,4057582.0
2007-02-28 11:56:00,2.28188,2.282,2.28177,2.2818,32125778.0
2007-02-28 11:57:00,2.28169,2.28169,2.2815,2.28154,3347531.0
2007-02-28 11:58:00,2.2815,2.2815,2.28108,2.28108,15116056.0
2007-02-28 11:59:00,2.28107,2.28107,2.28036,2.28036,11637157.0
2007-02-28 12:00:00,2.28029,2.28029,2.27956,2.27956,15815324.0
2007-02-28 12:01:00,2.27951,2.27954,2.27937,2.27954,4865744.0
2007-02-28 12:02:00,2.27972,2.28019,2.27972,2.2801,6749505.0
2007-02-28 12:03:00,2.28009,2.28009,2.27988,2.27988,1583195.0
2007-02-28 12:04:00,2.27967,2.27967,2.27915,2.27925,4268203.0
2007-02-28 12:05:00,2.27936,2.27938,2.27905,2.27905,8398468.0
2007-02-28 12:06:00,2.27902,2.27917,2.27892,2.27917,3608698.0
2007-02-28 12:07:00,2.2791,2.27954,2.2791,2.27954,1795932.0
2007-02-28 12:08:00,2.27955,2.27966,2.27925,2.2795,1947064.0
2007-02-28 12:09:00,2.27958,2.28001,2.27952,2.28001,1161557.0
2007-02-28 12:10:00,2.27991,2.28022,2.27991,2.28022,2573617.0
2007-02-28 12:11:00,2.2803,2.2806,2.2803,2.2806,5974183.0
2007-02-28 12:12:00,2.28067,2.28086,2.28066,2.28084,3117341.0
2007-02-28 12:13:00,2.28084,2.28103,2.28053,2.28103,2131102.0
2007-02-28 12:14:00,2.28099,2.28124,2.28093,2.28093,25766735.0
2007-02-28 12:15:00,2.2808,2.28087,2.28072,2.28081,7509918.0
2007-02-28 12:16:00,2.28111,2.28156,2.28111,2.28156,1014060.0
2007-02-28 12:17:00,2.28175,2.28216,2.28175,2.28216,7364102.0
2007-02-28 12:18:00,2.28225,2.28227,2.28209,2.28223,2283876.0
2007-02-28 12:19:00,2.28232,2.28246,2.28227,2.28227,74177067.0
2007-02-28 12:20:00,2.28226,2.28227,2.28211,2.28227,1018284.0
2007-02-28 12:21:00,2.28229,2.28256,2.28221,2.28256,1246483.0
2007-02-28 12:22:00,2.28264,2.2831,2.28262,2.28285,33757138.0
2007-02-28 12:23:00,2.28275,2.28275,2.2823,2.28238,13079419.0
2007-02-28 12:24:00,2.28249,2.28304,2.28249,2.28304,8572632.0
2007-02-28 12:25:00,2.28305,2.28314,2.28302,2.28314,4008789.0
2007-02-28 12:26:00,2.28313,2.28338,2.28313,2.28333,9892331.0
2007-02-28 12:27:00,2.28337,2.2835,2.28327,2.28327,12429855.0
2007-02-28 12:28:00,2.28306,2.28306,2.28291,2.28298,2810968.0
2007-02-28 12:29:00,2.28291,2.28304,2.28288,2.28304,780333.0
2007-02-28 12:30:00,2.28303,2.28315,2.28283,2.28315,2685858.0
2007-02-28 12:31:00,2.28311,2.28311,2.28279,2.28293,9550837.0
2007-02-28 12:32:00,2.28275,2.28287,2.28106,2.28106,4498766.0
2007-02-28 12:33:00,2.28242,2.28242,2.28193,2.28205,2326713.0
2007-02-28 12:34:00,2.28206,2.28251,2.28206,2.28251,4209236.0
2007-02-28 12:35:00,2.28262,2.28289,2.28262,2.28289,539989.0
2007-02-28 12:36:00,2.28298,2.283,2.28261,2.283,2263018.0
2007-02-28 12:37:00,2.28304,2.28342,2.283,2.283,992259.0
2007-02-28 12:38:00,2.28279,2.28301,2.28279,2.28291,10180992.0
2007-02-28 12:39:00,2.28297,2.28317,2.28296,2.28317,27785475.0
2007-02-28 12:40:00,2.28318,2.28338,2.28317,2.28321,1603679.0
2007-02-28 12:41:00,2.28321,2.28321,2.28307,2.2832,1894950.0
2007-02-28 12:42:00,2.28304,2.28304,2.28284,2.28284,26768521.0
2007-02-28 12:43:00,2.28295,2.28295,2.28282,2.28287,2017396.0
2007-02-28 12:44:00,2.28276,2.28295,2.28276,2.28292,1095786.0
2007-02-28 12:45:00,2.28306,2.2832,2.28306,2.2831,2229199.0
2007-02-28 12:46:00,2.28309,2.28323,2.28293,2.28323,1513224.0
2007-02-28 12:47:00,2.28341,2.28357,2.2834,2.28357,20916603.0
2007-02-28 12:48:00,2.2835,2.2835,2.28311,2.28338,3689512.0
2007-02-28 12:49:00,2.28344,2.28363,2.28344,2.28363,3219571.0
2007-02-28 12:50:00,2.28363,2.28363,2.28346,2.28346,13558795.0
2007-02-28 12:51:00,2.28337,2.28337,2.28306,2.28306,9809382.0
2007-02-28 12:52:00,2.283,2.28313,2.28293,2.28309,1878776.0
2007-02-28 12:53:00,2.28292,2.28304,2.28269,2.28269,5047599.0
2007-02-28 12:54:00,2.28301,2.28312,2.28284,2.28284,452468.0
2007-02-28 12:55:00,2.28272,2.28273,2.28253,2.28273,23095078.0
2007-02-28 12:56:00,2.28273,2.28277,2.28252,2.28262,6290130.0
2007-02-28 12:57:00,2.28266,2.28288,2.28266,2.28288,19233851.0
2007-02-28 12:58:00,2.28295,2.28295,2.2828,2.28294,16267873.0
2007-02-28 12:59:00,2.28298,2.28324,2.28298,2.28316,8915784.0
2007-02-28 13:00:00,2.28322,2.28328,2.28316,2.28321,11368585.0
2007-02-28 13:01:00,2.28327,2.28348,2.28327,2.28345,4558450.0
2007-02-28 13:02:00,2.28347,2.28398,2.28347,2.28398,3416032.0
2007-02-28 13:03:00,2.28405,2.28459,2.28405,2.28459,4990849.0
2007-02-28 13:04:00,2.28453,2.28524,2.28453,2.2851,5475219.0
2007-02-28 13:05:00,2.28493,2.28494,2.28463,2.28463,6392814.0
2007-02-28 13:06:00,2.28453,2.28453,2.28438,2.28442,11182295.0
2007-02-28 13:07:00,2.28433,2.2844,2.28423,2.2844,8867566.0
2007-02-28 13:08:00,2.28434,2.28434,2.28387,2.28428,19328047.0
2007-02-28 13:09:00,2.28434,2.28436,2.28427,2.28431,1364136.0
2007-02-28 13:10:00,2.28426,2.28428,2.28422,2.28425,8671790.0
2007-02-28 13:11:00,2.28428,2.28446,2.28428,2.28446,7334703.0
2007-02-28 13:12:00,2.28455,2.28465,2.28445,2.28445,8851758.0
2007-02-28 13:13:00,2.28441,2.28449,2.28433,2.28434,2336223.0
2007-02-28 13:14:00,2.28443,2.28448,2.28424,2.28424,23269002.0
2007-02-28 13:15:00,2.28413,2.28428,2.2841,2.28415,12636027.0
2007-02-28 13:16:00,2.2841,2.28459,2.2841,2.28459,31970698.0
2007-02-28 13:17:00,2.28455,2.28503,2.28455,2.28491,1476774.0
2007-02-28 13:18:00,2.28459,2.2846,2.28451,2.28451,7964292.0
2007-02-28 13:19:00,2.28464,2.28464,2.28431,2.28433,2396059.0
2007-02-28 13:20:00,2.28423,2.28453,2.28421,2.28453,4463866.0
2007-02-28 13:21:00,2.2846,2.28466,2.28455,2.28466,8432053.0
2007-02-28 13:22:00,2.28479,2.28492,2.28473,2.28492,5276081.0
2007-02-28 13:23:00,2.28482,2.28482,2.28466,2.28469,3548472.0
2007-02-28 13:24:00,2.28469,2.28493,2.28469,2.28493,1553024.0
2007-02-28 13:25:00,2.28497,2.28505,2.28488,2.28496,1149911.0
2007-02-28 13:26:00,2.28505,2.28523,2.28505,2.28521,2342571.0
2007-02-28 13:27:00,2.2852,2.28535,2.28506,2.28535,15643602.0
2007-02-28 13:28:00,2.28539,2.28555,2.28539,2.28552,3678717.0
2007-02-28 13:29:00,2.28551,2.2856,2.28546,2.28553,14831478.0
2007-02-28 13:30:00,2.2855,2.28567,2.2855,2.28561,2003143.0
2007-02-28 13:31:00,2.28566,2.2858,2.28562,2.2858,8042676.0
2007-02-28 13:32:00,2.28578,2.28589,2.28568,2.28584,5197531.0
2007-02-28 13:33:00,2.28585,2.28602,2.28575,2.28575,1270567.0
2007-02-28 13:34:00,2.28565,2.28565,2.28546,2.28557,1526824.0
2007-02-28 13:35:00,2.28553,2.28581,2.28553,2.28568,3404740.0
2007-02-28 13:36:00,2.28568,2.28568,2.28545,2.28553,14249893.0
2007-02-28 13:37:00,2.28552,2.28562,2.28511,2.28511,3234281.0
2007-02-28 13:38:00,2.28521,2.2855,2.28521,2.2854,3826310.0
2007-02-28 13:39:00,2.28533,2.28533,2.28498,2.28498,9219647.0
2007-02-28 13:40:00,2.28492,2.28518,2.2849,2.28518,7778260.0
2007-02-28 13:41:00,2.2852,2.28538,2.28519,2.28519,2279389.0
2007-02-28 13:42:00,2.28505,2.28509,2.28501,2.28509,3026791.0
2007-02-28 13:43:00,2.28507,2.28508,2.28491,2.28508,3310185.0
2007-02-28 13:44:00,2.28512,2.28522,2.28505,2.28505,15951385.0
2007-02-28 13:45:00,2.28508,2.28519,2.28505,2.28512,3078593.0
2007-02-28 13:46:00,2.28485,2.28486,2.28456,2.28456,11368510.0
2007-02-28 13:47:00,2.28466,2.2848,2.28464,2.28476,1944992.0
2007-02-28 13:48:00,2.28464,2.28476,2.28461,2.28468,5965838.0
2007-02-28 13:49:00,2.28464,2.28464,2.28442,2.28442,3021573.0
2007-02-28 13:50:00,2.28454,2.28489,2.28454,2.28489,1963666.0
2007-02-28 13:51:00,2.28501,2.28512,2.28492,2.28509,7038330.0
2007-02-28 13:52:00,2.28505,2.28505,2.28492,2.28499,1388199.0
2007-02-28 13:53:00,2.28504,2.28529,2.28504,2.28529,1093253.0
2007-02-28 13:54:00,2.28527,2.28527,2.2851,2.2851,8490674.0
2007-02-28 13:55:00,2.28513,2.28522,2.28499,2.28522,7767360.0
2007-02-28 13:56:00,2.28523,2.2854,2.28515,2.2854,7355232.0
2007-02-28 13:57:00,2.28549,2.2856,2.28549,2.2855,5933012.0
2007-02-28 13:58:00,2.28553,2.28559,2.28416,2.2855,6017627.0
2007-02-28 13:59:00,2.28566,2.28585,2.28564,2.28585,2057247.0
2007-02-28 14:00:00,2.28588,2.28588,2.28568,2.2857,2602934.0
2007-02-28 14:01:00,2.28556,2.28556,2.28537,2.28544,5051880.0
2007-02-28 14:02:00,2.28554,2.28576,2.28554,2.28576,4135362.0
2007-02-28 14:03:00,2.28558,2.28577,2.2855,2.28577,3370913.0
2007-02-28 14:04:00,2.28575,2.28575,2.28556,2.28562,19221095.0
2007-02-28 14:05:00,2.28558,2.28559,2.28542,2.28549,1298541.0
2007-02-28 14:06:00,2.28548,2.28563,2.28548,2.28563,7433397.0
2007-02-28 14:07:00,2.28576,2.28588,2.28575,2.28588,2781771.0
2007-02-28 14:08:00,2.28584,2.28588,2.28581,2.28582,10441023.0
2007-02-28 14:09:00,2.28582,2.28688,2.28582,2.28688,25590051.0
2007-02-28 14:10:00,2.28689,2.28716,2.28689,2.28716,16579618.0
2007-02-28 14:11:00,2.28722,2.2874,2.28722,2.2873,2809106.0
2007-02-28 14:12:00,2.28726,2.28745,2.28719,2.28745,2767889.0
2007-02-28 14:13:00,2.28758,2.28795,2.28758,2.28772,3278338.0
2007-02-28 14:14:00,2.28764,2.28764,2.28723,2.28736,9188014.0
2007-02-28 14:15:00,2.28735,2.28735,2.28705,2.28705,4164979.0
2007-02-28 14:16:00,2.28707,2.28708,2.28691,2.28708,593871.0
2007-02-28 14:17:00,2.28713,2.28713,2.28695,2.28695,1508265.0
2007-02-28 14:18:00,2.28685,2.28713,2.28678,2.28713,3436088.0
2007-02-28 14:19:00,2.28732,2.28746,2.28727,2.28727,3648113.0
2007-02-28 14:20:00,2.2871,2.28716,2.28698,2.28698,1244627.0
2007-02-28 14:21:00,2.28693,2.28693,2.2867,2.2867,13170382.0
2007-02-28 14:22:00,2.28663,2.28663,2.28617,2.28617,2241548.0
2007-02-28 14:23:00,2.28626,2.28699,2.28626,2.28699,1231739.0
2007-02-28 14:24:00,2.28717,2.28776,2.28717,2.28776,2075847.0
2007-02-28 14:25:00,2.28781,2.28798,2.28758,2.28758,950811.0
2007-02-28 14:26:00,2.2879,2.28791,2.28767,2.28768,9540294.0
2007-02-28 14:27:00,2.28758,2.28758,2.28726,2.28726,4736595.0
2007-02-28 14:28:00,2.28722,2.28722,2.28684,2.28715,4086936.0
2007-02-28 14:29:00,2.28716,2.2876,2.28716,2.28749,1049259.0
2007-02-28 14:30:00,2.28739,2.28748,2.28731,2.28731,6468607.0
2007-02-28 14:31:00,2.28726,2.28726,2.287,2.28721,5670901.0
2007-02-28 14:32:00,2.28723,2.28744,2.28723,2.28744,19929233.0
2007-02-28 14:33:00,2.28743,2.28743,2.28706,2.28706,8250626.0
2007-02-28 14:34:00,2.28709,2.28716,2.28706,2.28706,5414999.0
2007-02-28 14:35:00,2.28705,2.28722,2.28703,2.28712,401049.0
2007-02-28 14:36:00,2.28715,2.28724,2.28685,2.2872,11475549.0
2007-02-28 14:37:00,2.2872,2.28729,2.2872,2.28727,3977367.0
2007-02-28 14:38:00,2.28719,2.28719,2.28696,2.287,5522726.0
2007-02-28 14:39:00,2.28709,2.28741,2.28709,2.28741,5163172.0
2007-02-28 14:40:00,2.28738,2.28799,2.28738,2.28799,4380301.0
2007-02-28 14:41:00,2.28807,2.28813,2.28793,2.28802,6921861.0
2007-02-28 14:42:00,2.28806,2.28812,2.28778,2.28778,4699083.0
2007-02-28 14:43:00,2.28779,2.28779,2.28755,2.28755,13667177.0
2007-02-28 14:44:00,2.28752,2.28802,2.28752,2.28802,32979044.0
2007-02-28 14:45:00,2.28797,2.28805,2.28785,2.28802,5043115.0
2007-02-28 14:46:00,2.28799,2.28805,2.28797,2.28805,2283363.0
2007-02-28 14:47:00,2.28795,2.28839,2.28795,2.28839,7501348.0
2007-02-28 14:48:00,2.28829,2.28829,2.28808,2.28808,6816566.0
2007-02-28 14:49:00,2.28809,2.28811,2.28786,2.28786,2798518.0
2007-02-28 14:50:00,2.28762,2.28762,2.28744,2.28744,1139566.0
2007-02-28 14:51:00,2.28747,2.28753,2.28735,2.28749,3472608.0
2007-02-28 14:52:00,2.28755,2.28755,2.28718,2.28739,7529530.0
2007-02-28 14:53:00,2.28727,2.28765,2.28727,2.28761,2374519.0
2007-02-28 14:54:00,2.28782,2.28801,2.28781,2.28801,5480015.0
2007-02-28 14:55:00,2.28788,2.28811,2.28788,2.28788,1485360.0
2007-02-28 14:56:00,2.28788,2.28809,2.28784,2.28803,3643799.0
2007-02-28 14:57:00,2.28799,2.28799,2.28747,2.28747,15611701.0
2007-02-28 14:58:00,2.28708,2.28708,2.28679,2.28679,5535703.0
2007-02-28 14:59:00,2.28735,2.2875,2.28725,2.28725,783588.0
2007-02-28 15:00:00,2.28705,2.28712,2.28702,2.28702,2326204.0
2007-02-28 15:01:00,2.28692,2.28692,2.28671,2.28673,5111537.0
2007-02-28 15:02:00,2.28664,2.28664,2.28609,2.28631,2209952.0
2007-02-28 15:03:00,2.28628,2.28641,2.28614,2.28614,9515199.0
2007-02-28 15:04:00,2.2861,2.2861,2.28565,2.28565,2509582.0
2007-02-28 15:05:00,2.28568,2.28626,2.28568,2.28611,1199462.0
2007-02-28 15:06:00,2.28612,2.28612,2.28587,2.28598,3406099.0
2007-02-28 15:07:00,2.28631,2.28668,2.28631,2.28668,11941281.0
2007-02-28 15:08:00,2.28681,2.2873,2.28681,2.2873,680102.0
2007-02-28 15:09:00,2.28745,2.28763,2.28704,2.28704,7096493.0
2007-02-28 15:10:00,2.28727,2.28743,2.28727,2.28743,6163269.0
2007-02-28 15:11:00,2.28725,2.28737,2.28687,2.28711,7924838.0
2007-02-28 15:12:00,2.28713,2.28727,2.28709,2.28727,8737952.0
2007-02-28 15:13:00,2.28728,2.28729,2.28723,2.28727,3465988.0
2007-02-28 15:14:00,2.28758,2.28792,2.28758,2.28783,5498369.0
2007-02-28 15:15:00,2.28803,2.28822,2.28803,2.28822,1899238.0
2007-02-28 15:16:00,2.28827,2.2884,2.28827,2.28832,2635652.0
2007-02-28 15:17:00,2.28832,2.28837,2.28825,2.28825,5364890.0
2007-02-28 15:18:00,2.28807,2.28807,2.28763,2.28767,8385214.0
2007-02-28 15:19:00,2.28775,2.28775,2.28774,2.28774,6029756.0
2007-02-28 15:20:00,2.28766,2.28769,2.28732,2.28769,8194260.0
2007-02-28 15:21:00,2.28761,2.28761,2.28736,2.28754,882711.0
2007-02-28 15:22:00,2.28758,2.28789,2.28758,2.28789,18451200.0
2007-02-28 15:23:00,2.28792,2.28792,2.28772,2.28776,30470414.0
2007-02-28 15:24:00,2.28789,2.28789,2.28771,2.28777,2954598.0
2007-02-28 15:25:00,2.28769,2.2877,2.28753,2.2877,1978755.0
2007-02-28 15:26:00,2.28774,2.28786,2.28707,2.28707,12762458.0
2007-02-28 15:27:00,2.28686,2.28704,2.28686,2.28698,8925095.0
2007-02-28 15:28:00,2.28697,2.2872,2.28691,2.2872,992147.0
2007-02-28 15:29:00,2.28725,2.28772,2.28725,2.28772,3111385.0
2007-02-28 15:30:00,2.28782,2.28834,2.28782,2.28834,5589094.0
2007-02-28 15:31:00,2.28842,2.28843,2.28834,2.28834,10641807.0
2007-02-28 15:32:00,2.28819,2.28819,2.28798,2.28802,2260923.0
2007-02-28 15:33:00,2.28795,2.28823,2.28792,2.28823,17951041.0
2007-02-28 15:34:00,2.28834,2.28864,2.2883,2.28864,8763004.0
2007-02-28 15:35:00,2.28884,2.28946,2.28884,2.28946,4371026.0
2007-02-28 15:36:00,2.28965,2.2907,2.28965,2.2907,6579272.0
2007-02-28 15:37:00,2.29078,2.29099,2.29078,2.29093,3948569.0
2007-02-28 15:38:00,2.29099,2.29155,2.29099,2.29151,12467970.0
2007-02-28 15:39:00,2.29155,2.29192,2.29153,2.29183,16221207.0
2007-02-28 15:40:00,2.29212,2.29212,2.29179,2.29194,14994337.0
2007-02-28 15:41:00,2.29181,2.29181,2.29156,2.29163,826642.0
2007-02-28 15:42:00,2.2915,2.2915,2.291,2.2911,8303882.0
2007-02-28 15:43:00,2.291,2.291,2.29069,2.2907,3056278.0
2007-02-28 15:44:00,2.2908,2.29118,2.2908,2.29118,32894268.0
2007-02-28 15:45:00,2.29127,2.29127,2.29071,2.29071,3189740.0
2007-02-28 15:46:00,2.29072,2.29072,2.29013,2.29041,4989648.0
2007-02-28 15:47:00,2.29039,2.29109,2.29039,2.29098,1319133.0
2007-02-28 15:48:00,2.29109,2.29181,2.29109,2.29147,20028324.0
2007-02-28 15:49:00,2.29135,2.29136,2.2911,2.29136,4685852.0
2007-02-28 15:50:00,2.29141,2.29141,2.29119,2.29123,4133279.0
2007-02-28 15:51:00,2.29113,2.29113,2.2906,2.2906,9901316.0
2007-02-28 15:52:00,2.29062,2.29075,2.29062,2.29075,1184124.0
2007-02-28 15:53:00,2.29083,2.29103,2.29076,2.29089,1085050.0
2007-02-28 15:54:00,2.29087,2.29087,2.29059,2.29059,4532160.0
2007-02-28 15:55:00,2.2908,2.2908,2.29058,2.29067,2749049.0
2007-02-28 15:56:00,2.28938,2.29091,2.28938,2.29091,8917668.0
2007-02-28 15:57:00,2.29101,2.29102,2.29074,2.29074,15963196.0
2007-02-28 15:58:00,2.29068,2.29072,2.29055,2.29058,12601504.0
2007-02-28 15:59:00,2.29045,2.29082,2.29045,2.29063,19745449.0
2007-02-28 16:00:00,2.29074,2.29095,2.29074,2.29076,2603926.0
2007-02-28 16:01:00,2.29061,2.29061,2.29019,2.29019,2084777.0
2007-02-28 16:02:00,2.29029,2.29098,2.29009,2.29098,9761128.0
2007-02-28 16:03:00,2.29117,2.29137,2.29117,2.29125,14356946.0
2007-02-28 16:04:00,2.29132,2.29168,2.29132,2.29168,3425006.0
2007-02-28 16:05:00,2.29176,2.29176,2.29147,2.29147,20669033.0
2007-02-28 16:06:00,2.29148,2.2916,2.29139,2.2916,9423149.0
2007-02-28 16:07:00,2.29157,2.29157,2.29129,2.29129,4170809.0
2007-02-28 16:08:00,2.29118,2.29137,2.29109,2.29137,1796396.0
2007-02-28 16:09:00,2.29145,2.29157,2.29145,2.29157,6375176.0
2007-02-28 16:10:00,2.29167,2.29177,2.29153,2.29177,264337.0
2007-02-28 16:11:00,2.29192,2.29208,2.29186,2.29186,11949571.0
2007-02-28 16:12:00,2.29194,2.29207,2.29178,2.29207,11705906.0
2007-02-28 16:13:00,2.29219,2.29248,2.29218,2.29248,282626.0
2007-02-28 16:14:00,2.29287,2.29313,2.29287,2.29297,23113799.0
2007-02-28 16:15:00,2.29272,2.29282,2.29261,2.29282,2646193.0
2007-02-28 16:16:00,2.29277,2.29283,2.29254,2.29283,5455974.0
2007-02-28 16:17:00,2.29266,2.29275,2.2923,2.29271,10673020.0
2007-02-28 16:18:00,2.29253,2.29272,2.29253,2.29272,14379092.0
2007-02-28 16:19:00,2.29276,2.29276,2.2926,2.29268,1415032.0
2007-02-28 16:20:00,2.29268,2.29283,2.29263,2.29283,4829823.0
2007-02-28 16:21:00,2.29285,2.29291,2.29274,2.29274,26355192.0
2007-02-28 16:22:00,2.29274,2.29274,2.29242,2.29243,3328599.0
2007-02-28 16:23:00,2.29239,2.29242,2.29222,2.29222,968415.0
2007-02-28 16:24:00,2.29221,2.29232,2.29214,2.29226,9334212.0
2007-02-28 16:25:00,2.29218,2.29223,2.29208,2.29223,608128.0
2007-02-28 16:26:00,2.29225,2.29247,2.29205,2.29247,7384370.0
2007-02-28 16:27:00,2.29265,2.29295,2.29263,2.29289,1089017.0
2007-02-28 16:28:00,2.29284,2.2929,2.29283,2.2929,2053989.0
2007-02-28 16:29:00,2.29284,2.29289,2.29283,2.29283,5047399.0
2007-02-28 16:30:00,2.29282,2.29285,2.29261,2.29264,3211523.0
2007-02-28 16:31:00,2.2926,2.29275,2.29246,2.29246,634518.0
2007-02-28 16:32:00,2.29248,2.2925,2.29226,2.29226,3380980.0
2007-02-28 16:33:00,2.2925,2.29251,2.29235,2.29251,1461469.0
2007-02-28 16:34:00,2.29257,2.29269,2.29252,2.29254,743163.0
2007-02-28 16:35:00,2.29246,2.29246,2.29192,2.29192,7727401.0
2007-02-28 16:36:00,2.29203,2.29203,2.29176,2.29176,5692932.0
2007-02-28 16:37:00,2.29168,2.29226,2.29168,2.29226,936182.0
2007-02-28 16:38:00,2.29226,2.29233,2.29175,2.29175,7661179.0
2007-02-28 16:39:00,2.29185,2.29191,2.29156,2.29166,7755319.0
2007-02-28 16:40:00,2.2917,2.29254,2.2917,2.29254,12989256.0
2007-02-28 16:41:00,2.29261,2.29261,2.29247,2.29247,3568655.0
2007-02-28 16:42:00,2.29246,2.29275,2.29246,2.29275,10155202.0
2007-02-28 16:43:00,2.2927,2.29273,2.29228,2.29228,4751403.0
2007-02-28 16:44:00,2.29217,2.29252,2.29212,2.29251,3307939.0
2007-02-28 16:45:00,2.29255,2.29311,2.29251,2.29311,1489755.0
2007-02-28 16:46:00,2.29312,2.29357,2.29312,2.29335,12062789.0
2007-02-28 16:47:00,2.29306,2.29306,2.29283,2.29283,2048903.0
2007-02-28 16:48:00,2.29281,2.29281,2.29246,2.29246,1735999.0
2007-02-28 16:49:00,2.29236,2.29241,2.29225,2.29225,18005564.0
2007-02-28 16:50:00,2.29233,2.29256,2.29233,2.29252,1341497.0
2007-02-28 16:51:00,2.29233,2.29233,2.29065,2.29192,950622.0
2007-02-28 16:52:00,2.29184,2.29207,2.29179,2.29207,9225653.0
2007-02-28 16:53:00,2.29214,2.29235,2.29213,2.29213,2409776.0
2007-02-28 16:54:00,2.29203,2.29205,2.29176,2.29191,34654619.0
2007-02-28 16:55:00,2.29211,2.29225,2.29211,2.29219,1668022.0
2007-02-28 16:56:00,2.2921,2.29244,2.2921,2.29244,4075049.0
2007-02-28 16:57:00,2.29262,2.2928,2.29262,2.29263,1262011.0
2007-02-28 16:58:00,2.29281,2.29299,2.29266,2.29296,6063472.0
2007-02-28 16:59:00,2.2932,2.29358,2.29312,2.29358,288180.0
2007-02-28 17:00:00,2.29362,2.29391,2.29362,2.29391,14173686.0
2007-02-28 17:01:00,2.29388,2.29388,2.29348,2.29348,6746960.0
2007-02-28 17:02:00,2.29352,2.29352,2.29316,2.29316,10644183.0
2007-02-28 17:03:00,2.293,2.29326,2.29278,2.29326,2382939.0
2007-02-28 17:04:00,2.29334,2.29353,2.29291,2.29353,1564708.0
2007-02-28 17:05:00,2.29367,2.29411,2.29367,2.29378,2920775.0
2007-02-28 17:06:00,2.29371,2.29437,2.29371,2.29437,14273512.0
2007-02-28 17:07:00,2.29442,2.29527,2.29442,2.29506,17548232.0
2007-02-28 17:08:00,2.29502,2.29502,2.29457,2.29457,1682180.0
2007-02-28 17:09:00,2.29473,2.29482,2.29445,2.29445,2385269.0
2007-02-28 17:10:00,2.29423,2.29476,2.29423,2.29476,10732999.0
2007-02-28 17:11:00,2.29492,2.29543,2.29492,2.29537,5857581.0
2007-02-28 17:12:00,2.2953,2.2953,2.29497,2.29525,4435331.0
2007-02-28 17:13:00,2.29541,2.29574,2.29541,2.29574,3737088.0
2007-02-28 17:14:00,2.29582,2.29583,2.29552,2.29552,11863973.0
2007-02-28 17:15:00,2.29543,2.29543,2.29515,2.29515,1583359.0
2007-02-28 17:16:00,2.29509,2.29509,2.29487,2.29498,4997358.0
2007-02-28 17:17:00,2.2952,2.29583,2.2952,2.29583,16886867.0
2007-02-28 17:18:00,2.29603,2.2962,2.29603,2.29616,399592.0
2007-02-28 17:19:00,2.2958,2.29607,2.29569,2.29607,7501340.0
2007-02-28 17:20:00,2.29606,2.29606,2.29521,2.29537,11052423.0
2007-02-28 17:21:00,2.29549,2.29619,2.29549,2.29619,9322111.0
2007-02-28 17:22:00,2.29642,2.29719,2.29642,2.29719,17458479.0
2007-02-28 17:23:00,2.29713,2.29722,2.29713,2.29713,1480588.0
2007-02-28 17:24:00,2.29707,2.29707,2.2969,2.29701,7058808.0
2007-02-28 17:25:00,2.29688,2.29716,2.29687,2.29716,1669941.0
2007-02-28 17:26:00,2.29734,2.29773,2.29734,2.29743,1636512.0
2007-02-28 17:27:00,2.29755,2.29755,2.29728,2.29744,7185646.0
2007-02-28 17:28:00,2.29724,2.29734,2.29717,2.29717,9255584.0
2007-02-28 17:29:00,2.29704,2.29704,2.29674,2.29695,4251984.0
2007-02-28 17:30:00,2.29693,2.29693,2.29651,2.29651,2651136.0
2007-02-28 17:31:00,2.29615,2.29626,2.29606,2.29626,267717.0
2007-02-28 17:32:00,2.29611,2.29611,2.29586,2.296,3542533.0
2007-02-28 17:33:00,2.29615,2.2962,2.29607,2.2962,10130943.0
2007-02-28 17:34:00,2.29624,2.29652,2.29624,2.29646,4397874.0
2007-02-28 17:35:00,2.29628,2.29646,2.29605,2.29606,19656936.0
2007-02-28 17:36:00,2.29646,2.29712,2.29646,2.29712,11957948.0
2007-02-28 17:37:00,2.29731,2.29762,2.2972,2.29762,1106339.0
2007-02-28 17:38:00,2.29783,2.29805,2.29783,2.29805,4627113.0
2007-02-28 17:39:00,2.29826,2.29878,2.29826,2.29875,390320.0
2007-02-28 17:40:00,2.29895,2.29909,2.29895,2.29896,3217145.0
2007-02-28 17:41:00,2.29906,2.29922,2.29903,2.29903,932774.0
2007-02-28 17:42:00,2.29891,2.29891,2.29873,2.29875,7825360.0
2007-02-28 17:43:00,2.29863,2.29863,2.29783,2.29783,504820.0
2007-02-28 17:44:00,2.29755,2.29755,2.29721,2.29724,4616062.0
2007-02-28 17:45:00,2.29714,2.29734,2.29666,2.29666,5808343.0
2007-02-28 17:46:00,2.29669,2.29708,2.29669,2.29708,4635669.0
2007-02-28 17:47:00,2.29724,2.29777,2.29724,2.29777,6365614.0
2007-02-28 17:48:00,2.29795,2.29813,2.29793,2.29796,3341515.0
2007-02-28 17:49:00,2.29805,2.29806,2.29777,2.29777,6072646.0
2007-02-28 17:50:00,2.2976,2.2976,2.29728,2.29739,5381528.0
2007-02-28 17:51:00,2.29739,2.2979,2.29719,2.2979,8451439.0
2007-02-28 17:52:00,2.29794,2.29823,2.29759,2.29759,2410403.0
2007-02-28 17:53:00,2.29744,2.29744,2.29717,2.2972,3285250.0
2007-02-28 17:54:00,2.29731,2.29759,2.29729,2.29759,858683.0
2007-02-28 17:55:00,2.29751,2.29764,2.29746,2.29764,1945806.0
2007-02-28 17:56:00,2.29775,2.29799,2.29775,2.29799,4192723.0
2007-02-28 17:57:00,2.29809,2.29823,2.29803,2.29805,14291110.0
2007-02-28 17:58:00,2.29818,2.29861,2.29818,2.29858,17057664.0
2007-02-28 17:59:00,2.29856,2.29856,2.29759,2.29759,4837193.0
2007-02-28 18:00:00,2.29726,2.29726,2.29668,2.29668,3359654.0
2007-02-28 18:01:00,2.29651,2.29651,2.2962,2.29628,1132984.0
2007-02-28 18:02:00,2.29634,2.29645,2.29606,2.29606,2236714.0
2007-02-28 18:03:00,2.29584,2.29585,2.29561,2.29585,1061436.0
2007-02-28 18:04:00,2.29609,2.29632,2.29609,2.29621,4056007.0
2007-02-28 18:05:00,2.2961,2.2961,2.29558,2.29575,3418347.0
2007-02-28 18:06:00,2.29573,2.29575,2.29551,2.29551,2594806.0
2007-02-28 18:07:00,2.29553,2.29608,2.29553,2.29608,4681558.0
2007-02-28 18:08:00,2.29612,2.29612,2.29547,2.29547,21549928.0
2007-02-28 18:09:00,2.29535,2.29559,2.29535,2.29556,4901677.0
2007-02-28 18:10:00,2.29563,2.29568,2.29544,2.29566,1115184.0
2007-02-28 18:11:00,2.29584,2.29668,2.29584,2.29668,14957661.0
2007-02-28 18:12:00,2.29649,2.29692,2.29649,2.29692,2371618.0
2007-02-28 18:13:00,2.2968,2.2968,2.29647,2.29666,18368766.0
2007-02-28 18:14:00,2.29665,2.29665,2.29612,2.29612,2612558.0
2007-02-28 18:15:00,2.29606,2.29618,2.2959,2.29604,5260573.0
2007-02-28 18:16:00,2.29596,2.29604,2.29558,2.29604,7359148.0
2007-02-28 18:17:00,2.29611,2.29627,2.29608,2.29627,2933235.0
2007-02-28 18:18:00,2.29643,2.29652,2.29622,2.29622,8640107.0
2007-02-28 18:19:00,2.29638,2.29675,2.29638,2.29655,17763576.0
2007-02-28 18:20:00,2.29667,2.29669,2.29649,2.29665,10951107.0
2007-02-28 18:21:00,2.29644,2.29649,2.29623,2.29623,21501560.0
2007-02-28 18:22:00,2.29616,2.29616,2.2958,2.2958,12656307.0
2007-02-28 18:23:00,2.29609,2.2963,2.29602,2.29618,10109038.0
2007-02-28 18:24:00,2.29621,2.2964,2.29621,2.2963,2811538.0
2007-02-28 18:25:00,2.29629,2.29643,2.29623,2.29623,3524683.0
2007-02-28 18:26:00,2.2961,2.29618,2.29603,2.29603,3845618.0
2007-02-28 18:27:00,2.29599,2.29599,2.29568,2.29569,2813982.0
2007-02-28 18:28:00,2.29541,2.29549,2.29515,2.29515,3348799.0
2007-02-28 18:29:00,2.29495,2.29506,2.2949,2.29506,5933973.0
2007-02-28 18:30:00,2.29515,2.29527,2.29504,2.29506,11110328.0
2007-02-28 18:31:00,2.29503,2.29503,2.29471,2.29478,4065191.0
2007-02-28 18:32:00,2.29466,2.29466,2.29443,2.29444,2804258.0
2007-02-28 18:33:00,2.29443,2.29465,2.29443,2.29465,2191522.0
2007-02-28 18:34:00,2.29474,2.29478,2.29465,2.29474,3441143.0
2007-02-28 18:35:00,2.2948,2.29494,2.2948,2.29493,9039065.0
2007-02-28 18:36:00,2.29497,2.29504,2.29492,2.29504,6818804.0
2007-02-28 18:37:00,2.29496,2.29507,2.29469,2.29469,239511.0
2007-02-28 18:38:00,2.29462,2.29462,2.29436,2.29436,2293699.0
2007-02-28 18:39:00,2.29441,2.29443,2.29438,2.29442,6963997.0
2007-02-28 18:40:00,2.29433,2.29459,2.29431,2.29444,8043485.0
2007-02-28 18:41:00,2.29444,2.29444,2.29433,2.29433,689766.0
2007-02-28 18:42:00,2.29445,2.29462,2.29438,2.29438,10291342.0
2007-02-28 18:43:00,2.29446,2.2946,2.2939,2.2939,1622958.0
2007-02-28 18:44:00,2.29416,2.29416,2.29383,2.29383,19229224.0
2007-02-28 18:45:00,2.29374,2.29388,2.29367,2.29367,10204279.0
2007-02-28 18:46:00,2.29364,2.29364,2.29311,2.29311,10942555.0
2007-02-28 18:47:00,2.29298,2.293,2.29268,2.29268,654722.0
2007-02-28 18:48:00,2.29235,2.29243,2.29211,2.29211,2755183.0
2007-02-28 18:49:00,2.29209,2.29239,2.29209,2.29226,11724739.0
2007-02-28 18:50:00,2.29224,2.29294,2.29224,2.29283,652136.0
2007-02-28 18:51:00,2.29294,2.29302,2.29282,2.29302,26545634.0
2007-02-28 18:52:00,2.2932,2.29347,2.2932,2.29344,7374995.0
2007-02-28 18:53:00,2.29342,2.29342,2.29283,2.29283,16968965.0
2007-02-28 18:54:00,2.2926,2.2926,2.29188,2.29188,3524790.0
2007-02-28 18:55:00,2.29202,2.29237,2.29202,2.29237,1795831.0
2007-02-28 18:56:00,2.29258,2.29275,2.29253,2.29268,10278570.0
2007-02-28 18:57:00,2.29252,2.29252,2.29202,2.29202,8983658.0
2007-02-28 18:58:00,2.292,2.29221,2.292,2.29221,10357315.0
2007-02-28 18:59:00,2.29238,2.2929,2.29238,2.2929,1467985.0
2007-02-28 19:00:00,2.29296,2.29349,2.29296,2.29349,12526749.0
2007-02-28 19:01:00,2.29363,2.29425,2.29363,2.29402,82162.0
2007-02-28 19:02:00,2.29372,2.29372,2.29276,2.29276,3902414.0
2007-02-28 19:03:00,2.29275,2.2928,2.29243,2.2928,4391085.0
2007-02-28 19:04:00,2.29287,2.29299,2.29281,2.29284,5152837.0
2007-02-28 19:05:00,2.29282,2.29313,2.29281,2.29313,8501154.0
2007-02-28 19:06:00,2.29325,2.29349,2.29303,2.29303,3579734.0
2007-02-28 19:07:00,2.2928,2.2928,2.29251,2.29251,1334889.0
2007-02-28 19:08:00,2.29244,2.29283,2.29243,2.29283,3878130.0
2007-02-28 19:09:00,2.29287,2.29293,2.29277,2.29277,2092001.0
2007-02-28 19:10:00,2.29275,2.29278,2.29258,2.29278,5526607.0
2007-02-28 19:11:00,2.2929,2.2929,2.29262,2.2928,19774233.0
2007-02-28 19:12:00,2.29271,2.29309,2.29271,2.29309,1655502.0
2007-02-28 19:13:00,2.29303,2.29323,2.29284,2.29323,961198.0
2007-02-28 19:14:00,2.29337,2.29356,2.29337,2.29346,777667.0
2007-02-28 19:15:00,2.29355,2.29375,2.29355,2.29375,3819511.0
2007-02-28 19:16:00,2.29383,2.29417,2.29383,2.29388,2860716.0
2007-02-28 19:17:00,2.2938,2.29396,2.29376,2.29396,12468821.0
2007-02-28 19:18:00,2.29402,2.29446,2.29402,2.29446,4350489.0
2007-02-28 19:19:00,2.29422,2.2951,2.29422,2.2951,4490072.0
2007-02-28 19:20:00,2.29529,2.29543,2.29524,2.29529,6845439.0
2007-02-28 19:21:00,2.29529,2.29531,2.2951,2.29515,3931229.0
2007-02-28 19:22:00,2.29521,2.2954,2.29521,2.2953,4349151.0
2007-02-28 19:23:00,2.29536,2.29536,2.29501,2.29501,10272232.0
2007-02-28 19:24:00,2.29484,2.29484,2.29397,2.29434,1597719.0
2007-02-28 19:25:00,2.29447,2.29461,2.29442,2.29461,10456938.0
2007-02-28 19:26:00,2.29467,2.2951,2.29467,2.2951,7126834.0
2007-02-28 19:27:00,2.29503,2.29519,2.295,2.29506,1417698.0
2007-02-28 19:28:00,2.29496,2.29504,2.29493,2.29502,11686756.0
2007-02-28 19:29:00,2.29501,2.29501,2.29483,2.29488,29437275.0
2007-02-28 19:30:00,2.29482,2.29498,2.29482,2.29495,2097387.0
2007-02-28 19:31:00,2.29504,2.29525,2.29504,2.29525,1432301.0
2007-02-28 19:32:00,2.29529,2.29534,2.29516,2.29516,5288874.0
2007-02-28 19:33:00,2.29497,2.29497,2.29465,2.29491,5439452.0
2007-02-28 19:34:00,2.29494,2.29515,2.29488,2.29515,5911724.0
2007-02-28 19:35:00,2.29512,2.29512,2.29486,2.29486,3329203.0
2007-02-28 19:36:00,2.29461,2.29461,2.29411,2.29411,3167573.0
2007-02-28 19:37:00,2.29392,2.29392,2.29357,2.29357,6549327.0
2007-02-28 19:38:00,2.2936,2.2936,2.29351,2.29352,584573.0
2007-02-28 19:39:00,2.29373,2.29381,2.29368,2.29368,1999173.0
2007-02-28 19:40:00,2.29341,2.29341,2.29303,2.29303,7576988.0
2007-02-28 19:41:00,2.29296,2.29296,2.29256,2.29256,4189955.0
2007-02-28 19:42:00,2.29252,2.2928,2.29252,2.2928,5194684.0
2007-02-28 19:43:00,2.29276,2.29283,2.29268,2.29283,1722432.0
2007-02-28 19:44:00,2.29287,2.29315,2.29287,2.29294,8623692.0
2007-02-28 19:45:00,2.29316,2.29374,2.29316,2.29374,5017011.0
2007-02-28 19:46:00,2.29363,2.29375,2.29345,2.29375,1155066.0
2007-02-28 19:47:00,2.29368,2.29372,2.29353,2.29372,3234158.0
2007-02-28 19:48:00,2.29377,2.29406,2.29377,2.29406,1458442.0
2007-02-28 19:49:00,2.29405,2.29434,2.29405,2.29433,3793313.0
2007-02-28 19:50:00,2.29439,2.29439,2.29403,2.29403,44487805.0
2007-02-28 19:51:00,2.29412,2.29452,2.29412,2.29452,4727541.0
2007-02-28 19:52:00,2.29319,2.29492,2.29319,2.29492,4784157.0
2007-02-28 19:53:00,2.29496,2.29522,2.29489,2.29522,4692481.0
2007-02-28 19:54:00,2.29544,2.29558,2.29544,2.29546,30490721.0
2007-02-28 19:55:00,2.2953,2.29531,2.2949,2.2949,4100780.0
2007-02-28 19:56:00,2.29496,2.2952,2.29493,2.29497,7769617.0
2007-02-28 19:57:00,2.29481,2.29481,2.29454,2.29479,7596677.0
2007-02-28 19:58:00,2.29484,2.29527,2.29484,2.29527,18364216.0
2007-02-28 19:59:00,2.29531,2.2954,2.29515,2.2954,14138542.0
2007-02-28 20:00:00,2.29527,2.29527,2.29459,2.29459,1797701.0
2007-02-28 20:01:00,2.29463,2.29482,2.29458,2.29482,14592261.0
2007-02-28 20:02:00,2.29483,2.29487,2.29466,2.29487,896826.0
2007-02-28 20:03:00,2.29489,2.29501,2.29463,2.29501,33845767.0
2007-02-28 20:04:00,2.29518,2.29536,2.29518,2.29536,10039408.0
2007-02-28 20:05:00,2.29542,2.29543,2.29512,2.29512,13921214.0
2007-02-28 20:07:00,2.29486,2.29499,2.29483,2.29489,1208618.0
2007-02-28 20:08:00,2.29491,2.29492,2.29474,2.29491,14876168.0
2007-02-28 20:09:00,2.29494,2.29503,2.29486,2.29496,14612938.0
2007-02-28 20:10:00,2.29496,2.29507,2.29491,2.29507,2528458.0
2007-02-28 20:11:00,2.29465,2.295,2.29462,2.29478,18267193.0
2007-02-28 20:12:00,2.2948,2.2948,2.2948,2.2948,2004011.0
2007-02-28 20:13:00,2.29479,2.29494,2.29479,2.29494,3414812.0
2007-02-28 20:14:00,2.2949,2.29498,2.2947,2.2947,8175796.0
2007-02-28 20:15:00,2.29479,2.29486,2.29453,2.29453,3722208.0
2007-02-28 20:16:00,2.29439,2.29439,2.29395,2.29395,1485747.0
2007-02-28 20:17:00,2.29407,2.29432,2.29407,2.29432,1115254.0
2007-02-28 20:20:00,2.29441,2.29446,2.29441,2.29446,877216.0
2007-02-28 20:21:00,2.29463,2.29479,2.29463,2.29479,11211568.0
2007-02-28 20:22:00,2.29487,2.29496,2.29479,2.29487,5620333.0
2007-02-28 20:23:00,2.29483,2.29489,2.29475,2.29475,14503506.0
2007-02-28 20:25:00,2.29485,2.29494,2.29473,2.29473,4912930.0
2007-02-28 20:26:00,2.29482,2.2949,2.29473,2.29473,6850728.0
2007-02-28 20:27:00,2.2946,2.29486,2.29434,2.29486,14068388.0
2007-02-28 20:28:00,2.295,2.29523,2.29482,2.29482,3313672.0
2007-02-28 20:29:00,2.29458,2.29458,2.29447,2.29451,3929491.0
2007-02-28 20:30:00,2.29442,2.29442,2.29414,2.29414,2919397.0
2007-02-28 20:31:00,2.29402,2.29427,2.29392,2.29427,7594813.0
2007-02-28 20:32:00,2.29414,2.29414,2.29381,2.29381,10781440.0
2007-02-28 20:33:00,2.29334,2.29367,2.29334,2.29366,10060214.0
2007-02-28 20:34:00,2.29385,2.29403,2.29383,2.29383,3998995.0
2007-02-28 20:35:00,2.29357,2.29361,2.29349,2.29359,6014120.0
2007-02-28 20:36:00,2.29365,2.29377,2.29365,2.29377,4849642.0
2007-02-28 20:37:00,2.29375,2.29375,2.29352,2.29368,7374689.0
2007-02-28 20:38:00,2.29366,2.29372,2.29356,2.29372,2182272.0
2007-02-28 20:39:00,2.29371,2.29374,2.29362,2.29362,628286.0
2007-02-28 20:40:00,2.29366,2.29384,2.29354,2.29384,3440095.0
2007-02-28 20:41:00,2.29412,2.29438,2.294,2.294,3160408.0
2007-02-28 20:42:00,2.29391,2.29417,2.2939,2.29417,2043100.0
2007-02-28 20:43:00,2.2944,2.29454,2.29434,2.29434,2865302.0
2007-02-28 20:45:00,2.29409,2.29409,2.29379,2.29391,5342827.0
2007-02-28 20:46:00,2.29395,2.29398,2.29394,2.29394,32725990.0
2007-02-28 20:47:00,2.29394,2.2943,2.29394,2.29426,2056073.0
2007-02-28 20:48:00,2.29433,2.29479,2.29433,2.29479,6293184.0
2007-02-28 20:49:00,2.29477,2.29486,2.29477,2.29486,127454.0
2007-02-28 20:50:00,2.29479,2.29479,2.29434,2.29434,1721963.0
2007-02-28 20:51:00,2.29397,2.29451,2.29397,2.29451,1657035.0
2007-02-28 20:52:00,2.29478,2.29493,2.29459,2.29459,2268462.0
2007-02-28 20:53:00,2.29445,2.29449,2.29389,2.29396,11106045.0
2007-02-28 20:54:00,2.294,2.2942,2.2939,2.2942,5726118.0
2007-02-28 20:55:00,2.29422,2.29458,2.29414,2.29458,1175570.0
2007-02-28 20:56:00,2.29472,2.29501,2.29466,2.29466,2319462.0
2007-02-28 20:57:00,2.2954,2.29561,2.2954,2.29561,2327094.0
2007-02-28 20:58:00,2.29592,2.29628,2.29592,2.29628,2445075.0
2007-02-28 20:59:00,2.29631,2.29656,2.29631,2.29656,4334664.0
2007-02-28 21:00:00,2.2967,2.29737,2.29656,2.29737,8267349.0
2007-02-28 21:01:00,2.29764,2.29786,2.29764,2.29782,622309.0
2007-02-28 21:02:00,2.29774,2.29774,2.29724,2.29724,9895507.0
2007-02-28 21:03:00,2.29727,2.29759,2.29719,2.29759,2637805.0
2007-02-28 21:04:00,2.29765,2.29809,2.29753,2.29809,5273253.0
2007-02-28 21:05:00,2.29782,2.29783,2.29775,2.29777,19003384.0
2007-02-28 21:06:00,2.29773,2.29773,2.29755,2.29764,1784789.0
2007-02-28 21:07:00,2.29782,2.29793,2.29771,2.29771,3312753.0
2007-02-28 21:08:00,2.2975,2.2975,2.29732,2.2974,9433753.0
2007-02-28 21:10:00,2.29739,2.29739,2.29697,2.29697,3326574.0
2007-02-28 21:11:00,2.29676,2.29676,2.29649,2.29663,7908843.0
2007-02-28 21:12:00,2.29658,2.29661,2.29625,2.29625,4778586.0
2007-02-28 21:13:00,2.29615,2.29615,2.29584,2.29584,21703655.0
2007-02-28 21:14:00,2.29594,2.29605,2.2959,2.29604,2267051.0
2007-02-28 21:15:00,2.29605,2.29619,2.29605,2.29614,11274193.0
2007-02-28 21:16:00,2.29613,2.29629,2.29613,2.29622,7067230.0
2007-02-28 21:17:00,2.29629,2.29629,2.29603,2.2962,3608378.0
2007-02-28 21:18:00,2.29616,2.29652,2.2961,2.29652,9078862.0
2007-02-28 21:19:00,2.29674,2.29677,2.29653,2.29653,41641654.0
2007-02-28 21:20:00,2.29617,2.29617,2.29605,2.29605,1644377.0
2007-02-28 21:21:00,2.29591,2.29591,2.2957,2.2957,3403509.0
2007-02-28 21:22:00,2.29569,2.29589,2.29561,2.29589,11923471.0
2007-02-28 21:23:00,2.29599,2.29613,2.29591,2.29613,1009745.0
2007-02-28 21:24:00,2.29614,2.29637,2.29614,2.29637,6911955.0
2007-02-28 21:25:00,2.29637,2.29649,2.29626,2.29626,1447120.0
2007-02-28 21:26:00,2.29639,2.29643,2.29628,2.29636,6975923.0
2007-02-28 21:27:00,2.29649,2.2966,2.29649,2.2966,946231.0
2007-02-28 21:28:00,2.29664,2.29668,2.29646,2.29668,8910681.0
2007-02-28 21:29:00,2.29663,2.29665,2.29649,2.29649,1359447.0
2007-02-28 21:30:00,2.29657,2.29667,2.29654,2.29667,5586568.0
2007-02-28 21:31:00,2.29667,2.29708,2.29667,2.29708,613441.0
2007-02-28 21:32:00,2.29712,2.29712,2.29696,2.29704,1796437.0
2007-02-28 21:33:00,2.29716,2.29752,2.29716,2.29752,8018125.0
2007-02-28 21:34:00,2.29747,2.29753,2.29736,2.29745,4130597.0
2007-02-28 21:35:00,2.29747,2.29764,2.29746,2.29764,11951521.0
2007-02-28 21:36:00,2.2975,2.2975,2.2972,2.29723,7228348.0
2007-02-28 21:37:00,2.29717,2.29717,2.29697,2.29701,26847866.0
2007-02-28 21:38:00,2.29702,2.29702,2.2967,2.2967,657216.0
2007-02-28 21:39:00,2.29661,2.29664,2.29648,2.29655,17223620.0
2007-02-28 21:40:00,2.2964,2.2964,2.29601,2.29602,981597.0
2007-02-28 21:41:00,2.29596,2.2962,2.29595,2.2962,4924867.0
2007-02-28 21:42:00,2.29643,2.29662,2.29627,2.29627,2124702.0
2007-02-28 21:43:00,2.29625,2.29625,2.29593,2.29593,6060541.0
2007-02-28 21:44:00,2.29571,2.29571,2.29548,2.29562,5568883.0
2007-02-28 21:45:00,2.29554,2.29554,2.29519,2.29547,13503820.0
2007-02-28 21:46:00,2.29543,2.29619,2.29543,2.29619,8260471.0
2007-02-28 21:47:00,2.29624,2.29624,2.29588,2.29623,2593273.0
2007-02-28 21:48:00,2.29629,2.29652,2.29609,2.29652,1048049.0
2007-02-28 21:49:00,2.29667,2.2967,2.2964,2.2964,6103416.0
2007-02-28 21:50:00,2.29636,2.29639,2.2961,2.2961,828355.0
2007-02-28 21:51:00,2.29622,2.29622,2.29606,2.29611,14669907.0
2007-02-28 21:52:00,2.29598,2.29598,2.2957,2.29573,4281000.0
2007-02-28 21:53:00,2.29576,2.29581,2.29563,2.29578,7163252.0
2007-02-28 21:54:00,2.29574,2.2958,2.29551,2.2958,1893816.0
2007-02-28 21:55:00,2.29579,2.29619,2.29579,2.29619,4861859.0
2007-02-28 21:56:00,2.29633,2.2964,2.29616,2.29616,4803838.0
2007-02-28 21:57:00,2.29612,2.29612,2.29587,2.29596,5902553.0
2007-02-28 21:58:00,2.29604,2.2961,2.29594,2.2961,9259510.0
2007-02-28 21:59:00,2.29639,2.29654,2.29639,2.29647,10122883.0
2007-02-28 22:00:00,2.2964,2.29645,2.2962,2.29645,5173530.0
2007-02-28 22:01:00,2.29647,2.29649,2.29646,2.29648,2673973.0
2007-02-28 22:02:00,2.29654,2.29658,2.29644,2.29655,17358973.0
2007-02-28 22:03:00,2.29642,2.29654,2.29636,2.29643,7047590.0
2007-02-28 22:04:00,2.29647,2.29651,2.29634,2.29635,25097924.0
2007-02-28 22:05:00,2.29632,2.29633,2.29615,2.29622,7868098.0
2007-02-28 22:06:00,2.29616,2.29623,2.29588,2.29588,3007454.0
2007-02-28 22:07:00,2.29581,2.29581,2.29572,2.29573,1792587.0
2007-02-28 22:08:00,2.29578,2.29592,2.29575,2.29592,12608781.0
2007-02-28 22:09:00,2.29609,2.2962,2.29605,2.29605,8905209.0
2007-02-28 22:10:00,2.29589,2.29589,2.29572,2.29578,4162791.0
2007-02-28 22:11:00,2.29575,2.29577,2.29566,2.29574,1932854.0
2007-02-28 22:12:00,2.29575,2.29586,2.29575,2.29586,458489.0
2007-02-28 22:13:00,2.29575,2.29601,2.29575,2.29601,6656575.0
2007-02-28 22:14:00,2.29595,2.29595,2.29581,2.2959,1376954.0
2007-02-28 22:15:00,2.29574,2.29589,2.29569,2.29575,7905712.0
2007-02-28 22:16:00,2.29573,2.29573,2.29559,2.29559,5054290.0
2007-02-28 22:17:00,2.29554,2.29566,2.29554,2.29554,2625123.0
2007-02-28 22:18:00,2.29546,2.29546,2.29531,2.29534,6790437.0
2007-02-28 22:20:00,2.29537,2.29537,2.29517,2.29517,432908.0
2007-02-28 22:21:00,2.29518,2.29528,2.29516,2.29528,1728122.0
2007-02-28 22:22:00,2.29536,2.29561,2.29533,2.29561,1581923.0
2007-02-28 22:23:00,2.29566,2.2959,2.29566,2.2959,59848.0
2007-02-28 22:24:00,2.29596,2.29596,2.2958,2.2958,1018296.0
2007-02-28 22:25:00,2.29589,2.29589,2.29566,2.29566,3802996.0
2007-02-28 22:26:00,2.29556,2.29578,2.29546,2.29578,7686312.0
2007-02-28 22:27:00,2.29589,2.29589,2.29582,2.29582,920952.0
2007-02-28 22:28:00,2.29575,2.29585,2.29563,2.29571,9036640.0
2007-02-28 22:29:00,2.29578,2.29594,2.2957,2.2957,6264389.0
2007-02-28 22:30:00,2.2957,2.2957,2.29566,2.29566,691603.0
2007-02-28 22:32:00,2.29574,2.29576,2.29574,2.29576,715715.0
2007-02-28 22:33:00,2.29569,2.29569,2.29556,2.29556,3075323.0
2007-02-28 22:34:00,2.29561,2.29561,2.29547,2.29547,4366526.0
2007-02-28 22:35:00,2.29541,2.29541,2.29525,2.2953,2702658.0
2007-02-28 22:36:00,2.29533,2.29544,2.29533,2.29544,8284547.0
2007-02-28 22:37:00,2.29554,2.29561,2.29553,2.29561,901692.0
2007-02-28 22:38:00,2.29553,2.29558,2.29553,2.29558,383670.0
2007-02-28 22:39:00,2.29574,2.29605,2.29573,2.29605,1258625.0
2007-02-28 22:40:00,2.29583,2.29583,2.29557,2.29557,12725965.0
2007-02-28 22:41:00,2.29561,2.29567,2.29551,2.29551,1476232.0
2007-02-28 22:42:00,2.29564,2.29564,2.29558,2.29558,11911397.0
2007-02-28 22:43:00,2.29585,2.29585,2.2958,2.2958,79460.0
2007-02-28 22:44:00,2.2956,2.2956,2.2954,2.29546,1985399.0
2007-02-28 22:45:00,2.29539,2.29539,2.29518,2.2952,1338790.0
2007-02-28 22:46:00,2.2954,2.29546,2.29523,2.29546,2498610.0
2007-02-28 22:47:00,2.2955,2.29561,2.29542,2.29558,15958533.0
2007-02-28 22:48:00,2.29567,2.29574,2.29564,2.29569,3804933.0
2007-02-28 22:49:00,2.29578,2.29597,2.29577,2.29577,1414129.0
2007-02-28 22:50:00,2.29574,2.2959,2.29569,2.2959,17953126.0
2007-02-28 22:51:00,2.29598,2.29605,2.29598,2.29599,1809773.0
2007-02-28 22:52:00,2.29606,2.29609,2.29598,2.29598,1784992.0
2007-02-28 22:53:00,2.29606,2.29624,2.29606,2.29619,12549067.0
2007-02-28 22:54:00,2.29621,2.29621,2.29597,2.29609,13843402.0
2007-02-28 22:55:00,2.29604,2.29604,2.29581,2.29592,24114616.0
2007-02-28 22:56:00,2.29601,2.29606,2.2959,2.29606,5443623.0
2007-02-28 22:57:00,2.29602,2.29613,2.29602,2.29613,12583931.0
2007-02-28 22:58:00,2.29617,2.29647,2.29617,2.29647,11495700.0
2007-02-28 22:59:00,2.29646,2.29676,2.29641,2.29676,5043572.0
2007-02-28 23:00:00,2.2969,2.2969,2.29661,2.29661,4658867.0
2007-02-28 23:01:00,2.29667,2.29676,2.29657,2.29657,34216796.0
2007-02-28 23:02:00,2.2966,2.2967,2.2966,2.2967,1463091.0
2007-02-28 23:03:00,2.29679,2.29679,2.29662,2.29662,2725261.0
2007-02-28 23:04:00,2.29652,2.2967,2.29652,2.29666,14722149.0
2007-02-28 23:05:00,2.29674,2.29674,2.29653,2.29653,3969001.0
2007-02-28 23:06:00,2.29634,2.29644,2.29628,2.29628,2732567.0
2007-02-28 23:07:00,2.29636,2.29636,2.29608,2.29621,24148901.0
2007-02-28 23:08:00,2.29623,2.29623,2.29599,2.29609,5150703.0
2007-02-28 23:09:00,2.29613,2.29626,2.29605,2.29626,14697140.0
2007-02-28 23:10:00,2.29632,2.29633,2.29623,2.29623,10070392.0
2007-02-28 23:11:00,2.29615,2.29615,2.29569,2.29569,5829957.0
2007-02-28 23:12:00,2.29562,2.2957,2.29423,2.29567,17884670.0
2007-02-28 23:13:00,2.29559,2.29567,2.29552,2.29552,5767681.0
2007-02-28 23:14:00,2.29548,2.29552,2.29537,2.29545,5290119.0
2007-02-28 23:15:00,2.29541,2.29544,2.29523,2.29523,3343123.0
2007-02-28 23:16:00,2.29526,2.29543,2.29515,2.29521,7271227.0
2007-02-28 23:17:00,2.29521,2.29551,2.29521,2.29528,3761344.0
2007-02-28 23:18:00,2.29528,2.29533,2.29511,2.29533,4362773.0
2007-02-28 23:20:00,2.29517,2.29563,2.29516,2.29563,20487065.0
2007-02-28 23:21:00,2.29573,2.296,2.29568,2.29582,9805013.0
2007-02-28 23:22:00,2.29576,2.29591,2.29575,2.29575,2380123.0
2007-02-28 23:23:00,2.29563,2.29574,2.29563,2.29574,3789838.0
2007-02-28 23:24:00,2.29588,2.29592,2.29581,2.29581,3465576.0
2007-02-28 23:25:00,2.29573,2.29573,2.29555,2.29563,1421880.0
2007-02-28 23:26:00,2.29562,2.29591,2.29562,2.29591,11975263.0
2007-02-28 23:27:00,2.29581,2.29581,2.29546,2.29546,4248944.0
2007-02-28 23:28:00,2.29536,2.29536,2.29514,2.29522,2729687.0
2007-02-28 23:29:00,2.29518,2.29523,2.29493,2.29493,4957652.0
2007-02-28 23:30:00,2.29493,2.29498,2.29469,2.29474,7406809.0
2007-02-28 23:31:00,2.29484,2.2949,2.29479,2.2949,13683820.0
2007-02-28 23:32:00,2.29485,2.29485,2.29461,2.29463,5125818.0
2007-02-28 23:33:00,2.29464,2.29466,2.29449,2.29466,786877.0
2007-02-28 23:35:00,2.29475,2.295,2.29464,2.295,9516863.0
2007-02-28 23:36:00,2.29527,2.29538,2.29527,2.29527,6907989.0
2007-02-28 23:37:00,2.29482,2.29492,2.29469,2.29469,5219126.0
2007-02-28 23:38:00,2.29477,2.29512,2.29477,2.29508,9438056.0
2007-02-28 23:39:00,2.29506,2.29546,2.29506,2.29546,2826845.0
2007-02-28 23:40:00,2.29555,2.29582,2.29555,2.29582,1745445.0
2007-02-28 23:41:00,2.29569,2.29595,2.29569,2.29595,2632795.0
2007-02-28 23:42:00,2.29603,2.29613,2.29579,2.29613,1220537.0
2007-02-28 23:44:00,2.29616,2.2964,2.2961,2.2964,11552929.0
2007-02-28 23:45:00,2.29634,2.29649,2.2962,2.2962,1534905.0
2007-02-28 23:46:00,2.29633,2.29633,2.29595,2.29608,3275258.0
2007-02-28 23:47:00,2.29613,2.29613,2.29603,2.29604,5954961.0
2007-02-28 23:48:00,2.29607,2.29607,2.29596,2.29606,10988537.0
2007-02-28 23:49:00,2.29642,2.29657,2.2964,2.2964,3589930.0
2007-02-28 23:50:00,2.29624,2.29628,2.29597,2.29614,4550955.0
2007-02-28 23:51:00,2.29631,2.29658,2.29631,2.29639,6993579.0
2007-02-28 23:52:00,2.29627,2.29627,2.29618,2.29627,4561970.0
2007-02-28 23:53:00,2.29635,2.29672,2.29634,2.29672,918637.0
2007-02-28 23:54:00,2.29668,2.29668,2.29649,2.29649,2852919.0
2007-02-28 23:55:00,2.29668,2.29697,2.29668,2.29697,2628974.0
2007-02-28 23:56:00,2.2972,2.29755,2.29714,2.29736,23052712.0
2007-02-28 23:57:00,2.29753,2.2977,2.29743,2.29743,3416675.0
2007-02-28 23:58:00,2.2974,2.2974,2.29708,2.29736,6415322.0
2007-02-28 23:59:00,2.29737,2.29786,2.29737,2.29786,13106015.0
2007-03-01 00:00:00,2.29766,2.29776,2.29763,2.29763,1391159.0
2007-03-01 00:01:00,2.29759,2.29759,2.29741,2.29741,7556796.0
2007-03-01 00:02:00,2.29735,2.29736,2.29716,2.29716,4260134.0
2007-03-01 00:03:00,2.29704,2.29704,2.29689,2.29689,16523702.0
2007-03-01 00:04:00,2.29663,2.29681,2.2966,2.29669,7411727.0
2007-03-01 00:05:00,2.29656,2.29662,2.29638,2.29642,5224007.0
2007-03-01 00:06:00,2.29661,2.29661,2.29645,2.29645,1188609.0
2007-03-01 00:07:00,2.29652,2.29652,2.29589,2.29589,5847647.0
2007-03-01 00:08:00,2.29592,2.29612,2.29592,2.29612,3948040.0
2007-03-01 00:09:00,2.29617,2.29638,2.29616,2.29638,3506770.0
2007-03-01 00:10:00,2.29655,2.29655,2.29632,2.29648,10515521.0
2007-03-01 00:11:00,2.29661,2.29679,2.29661,2.29679,3968063.0
2007-03-01 00:12:00,2.29675,2.29686,2.29662,2.29662,2054839.0
2007-03-01 00:13:00,2.29656,2.2969,2.29646,2.2969,10963014.0
2007-03-01 00:14:00,2.29695,2.29698,2.2968,2.29695,1622216.0
2007-03-01 00:15:00,2.29679,2.29679,2.29652,2.29664,3237905.0
2007-03-01 00:16:00,2.29676,2.29682,2.29671,2.29682,3136186.0
2007-03-01 00:17:00,2.29659,2.29659,2.29632,2.29632,3055036.0
2007-03-01 00:18:00,2.29623,2.29637,2.2961,2.29637,1493771.0
2007-03-01 00:20:00,2.2964,2.29689,2.2964,2.29689,5734542.0
2007-03-01 00:21:00,2.29683,2.29699,2.29678,2.29681,17831279.0
2007-03-01 00:22:00,2.29687,2.29688,2.29677,2.29688,5960244.0
2007-03-01 00:23:00,2.29696,2.29711,2.29677,2.29687,1423114.0
2007-03-01 00:24:00,2.29683,2.29713,2.29683,2.29713,383369.0
2007-03-01 00:25:00,2.29721,2.29755,2.29721,2.29755,252068.0
2007-03-01 00:26:00,2.2977,2.29774,2.29762,2.29762,674208.0
2007-03-01 00:27:00,2.29747,2.29747,2.29726,2.29727,22212505.0
2007-03-01 00:28:00,2.29749,2.29757,2.29741,2.29741,2726372.0
2007-03-01 00:29:00,2.29743,2.29743,2.29722,2.29741,4773273.0
2007-03-01 00:30:00,2.29749,2.2978,2.29737,2.2978,6940227.0
2007-03-01 00:31:00,2.29788,2.2981,2.2978,2.2981,3628167.0
2007-03-01 00:32:00,2.29821,2.29842,2.29821,2.29841,8655835.0
2007-03-01 00:33:00,2.29837,2.29837,2.29824,2.29824,1648475.0
2007-03-01 00:34:00,2.29813,2.29815,2.29795,2.29796,3023378.0
2007-03-01 00:35:00,2.29792,2.29792,2.29784,2.29784,984654.0
2007-03-01 00:36:00,2.29781,2.29781,2.29768,2.29768,3908740.0
2007-03-01 00:37:00,2.29758,2.29758,2.29734,2.29734,5045824.0
2007-03-01 00:38:00,2.29732,2.29732,2.2971,2.29711,3230015.0
2007-03-01 00:39:00,2.2971,2.2971,2.29678,2.29678,9007716.0
2007-03-01 00:40:00,2.29679,2.29679,2.29651,2.29651,4933672.0
2007-03-01 00:41:00,2.29656,2.29656,2.29607,2.29607,11373572.0
2007-03-01 00:42:00,2.2961,2.2961,2.29599,2.29599,115011.0
2007-03-01 00:43:00,2.2959,2.29599,2.29556,2.29599,7347737.0
2007-03-01 00:44:00,2.29598,2.29619,2.29598,2.29618,10252358.0
2007-03-01 00:45:00,2.29624,2.29624,2.29608,2.29611,11801174.0
2007-03-01 00:46:00,2.2962,2.2962,2.29599,2.29599,9863255.0
2007-03-01 00:47:00,2.29587,2.2959,2.29546,2.29586,4146438.0
2007-03-01 00:48:00,2.29581,2.29585,2.29557,2.29585,1975816.0
2007-03-01 00:49:00,2.29588,2.29616,2.29583,2.29616,1204752.0
2007-03-01 00:50:00,2.29617,2.29628,2.29617,2.29622,489122.0
2007-03-01 00:52:00,2.29597,2.2963,2.29597,2.2963,3135686.0
2007-03-01 00:53:00,2.29627,2.29627,2.29618,2.29618,2702986.0
2007-03-01 00:55:00,2.29615,2.29626,2.29608,2.29618,4855026.0
2007-03-01 00:57:00,2.29625,2.29647,2.29617,2.29647,11775885.0
2007-03-01 00:58:00,2.29649,2.29663,2.29643,2.2965,1318964.0
2007-03-01 00:59:00,2.29653,2.29653,2.29607,2.2962,921291.0
2007-03-01 01:00:00,2.29623,2.29639,2.2961,2.2961,2032184.0
2007-03-01 01:02:00,2.29616,2.29616,2.296,2.29603,6742539.0
2007-03-01 01:03:00,2.29592,2.29607,2.29592,2.29595,815092.0
2007-03-01 01:05:00,2.29593,2.29593,2.29581,2.29583,6534648.0
2007-03-01 01:06:00,2.2957,2.2957,2.29541,2.29542,14605320.0
2007-03-01 01:07:00,2.29543,2.29566,2.2954,2.29556,6180945.0
2007-03-01 01:08:00,2.29544,2.29544,2.29527,2.29541,8617946.0
2007-03-01 01:09:00,2.29557,2.29557,2.29539,2.29539,20399757.0
2007-03-01 01:10:00,2.29556,2.29572,2.29556,2.29572,949880.0
2007-03-01 01:11:00,2.2957,2.29598,2.29568,2.29598,17038542.0
2007-03-01 01:12:00,2.29601,2.2962,2.29597,2.2962,8911693.0
2007-03-01 01:13:00,2.2962,2.2962,2.29591,2.29591,6168245.0
2007-03-01 01:14:00,2.29597,2.2962,2.29593,2.2962,5777403.0
2007-03-01 01:15:00,2.29623,2.29664,2.29621,2.29664,4252824.0
2007-03-01 01:16:00,2.29665,2.29694,2.29635,2.29694,2430495.0
2007-03-01 01:17:00,2.29694,2.29698,2.29684,2.29684,685238.0
2007-03-01 01:18:00,2.29692,2.29694,2.29686,2.29694,3579376.0
2007-03-01 01:19:00,2.297,2.29708,2.297,2.29704,12055377.0
2007-03-01 01:20:00,2.29702,2.29705,2.29665,2.29665,4546190.0
2007-03-01 01:21:00,2.29658,2.29674,2.29658,2.29659,19517509.0
2007-03-01 01:22:00,2.29657,2.29664,2.29649,2.29658,9948635.0
2007-03-01 01:23:00,2.29657,2.29681,2.29656,2.29681,4667605.0
2007-03-01 01:24:00,2.29666,2.29676,2.29654,2.29675,3452700.0
2007-03-01 01:25:00,2.29678,2.297,2.29666,2.297,1358097.0
2007-03-01 01:26:00,2.29692,2.29704,2.29692,2.29693,9265988.0
2007-03-01 01:27:00,2.29692,2.29728,2.29692,2.29728,46204.0
2007-03-01 01:28:00,2.29733,2.2977,2.29728,2.2976,4111488.0
2007-03-01 01:29:00,2.29751,2.29751,2.29716,2.29719,1958770.0
2007-03-01 01:30:00,2.29713,2.29713,2.29681,2.29681,3587601.0
2007-03-01 01:32:00,2.29694,2.29716,2.29681,2.29716,4807823.0
2007-03-01 01:33:00,2.29572,2.29744,2.29572,2.29744,1689015.0
2007-03-01 01:35:00,2.29745,2.29745,2.29704,2.29704,28820092.0
2007-03-01 01:36:00,2.29719,2.29749,2.29719,2.29749,8183629.0
2007-03-01 01:37:00,2.29753,2.2981,2.29753,2.2981,7693933.0
2007-03-01 01:38:00,2.29821,2.2986,2.29821,2.2986,30043632.0
2007-03-01 01:39:00,2.29869,2.29881,2.29869,2.29877,1432770.0
2007-03-01 01:40:00,2.29866,2.29866,2.29808,2.29809,483194.0
2007-03-01 01:41:00,2.29813,2.29818,2.29807,2.29807,4602222.0
2007-03-01 01:42:00,2.29817,2.29817,2.29792,2.29792,2241472.0
2007-03-01 01:43:00,2.2978,2.29813,2.2978,2.29798,4461674.0
2007-03-01 01:44:00,2.29813,2.29821,2.29813,2.29813,2019250.0
2007-03-01 01:45:00,2.29807,2.29807,2.29777,2.29792,8422905.0
2007-03-01 01:46:00,2.29794,2.2982,2.2979,2.2982,2135245.0
2007-03-01 01:47:00,2.29826,2.29837,2.29811,2.29832,2195409.0
2007-03-01 01:48:00,2.29824,2.29835,2.29817,2.29817,6056317.0
2007-03-01 01:49:00,2.2982,2.29833,2.29809,2.29809,3518225.0
2007-03-01 01:50:00,2.29803,2.29825,2.29803,2.29808,418003.0
2007-03-01 01:51:00,2.29827,2.29872,2.29827,2.29872,48285371.0
2007-03-01 01:53:00,2.29866,2.29866,2.29836,2.29836,3127170.0
2007-03-01 01:54:00,2.29827,2.29831,2.2981,2.29818,4799617.0
2007-03-01 01:55:00,2.29817,2.29817,2.29794,2.29794,584862.0
2007-03-01 01:56:00,2.29794,2.2985,2.29791,2.29835,35106700.0
2007-03-01 01:57:00,2.29831,2.29831,2.29798,2.29807,2642279.0
2007-03-01 01:58:00,2.29803,2.29803,2.29761,2.29761,2208937.0
2007-03-01 01:59:00,2.29758,2.29763,2.29744,2.29744,7070802.0
2007-03-01 02:00:00,2.29738,2.29744,2.29725,2.29741,6603290.0
2007-03-01 02:01:00,2.29755,2.29804,2.29755,2.29804,2091399.0
2007-03-01 02:02:00,2.29814,2.29832,2.29811,2.29825,2579594.0
2007-03-01 02:03:00,2.29821,2.29821,2.29799,2.29799,20348421.0
2007-03-01 02:04:00,2.29789,2.29789,2.2977,2.2977,619557.0
2007-03-01 02:05:00,2.29761,2.29765,2.2975,2.29758,5244336.0
2007-03-01 02:06:00,2.29768,2.29781,2.29757,2.29762,3229549.0
2007-03-01 02:07:00,2.29743,2.29746,2.29722,2.29722,7224819.0
2007-03-01 02:08:00,2.29735,2.29744,2.29732,2.29744,14392189.0
2007-03-01 02:09:00,2.29734,2.29761,2.29734,2.29761,453858.0
2007-03-01 02:10:00,2.29789,2.298,2.29769,2.29769,9871316.0
2007-03-01 02:11:00,2.29765,2.29765,2.29715,2.29718,6370377.0
2007-03-01 02:12:00,2.29723,2.29726,2.29693,2.29726,2319746.0
2007-03-01 02:13:00,2.29746,2.29769,2.29746,2.29769,4527067.0
2007-03-01 02:15:00,2.29778,2.29779,2.29736,2.29736,3052578.0
2007-03-01 02:16:00,2.2973,2.29738,2.29701,2.29701,4102312.0
2007-03-01 02:17:00,2.29711,2.29713,2.29695,2.29697,2373688.0
2007-03-01 02:18:00,2.29678,2.29681,2.29655,2.29655,4995898.0
2007-03-01 02:19:00,2.29627,2.29678,2.29627,2.29678,471915.0
2007-03-01 02:20:00,2.29693,2.29723,2.29691,2.29723,1392662.0
2007-03-01 02:21:00,2.29727,2.29755,2.29727,2.29755,7520506.0
2007-03-01 02:22:00,2.29751,2.29751,2.29727,2.29727,8343022.0
2007-03-01 02:23:00,2.29726,2.29726,2.29698,2.29698,406947.0
2007-03-01 02:24:00,2.29692,2.29695,2.29666,2.29673,27497463.0
2007-03-01 02:25:00,2.29681,2.29686,2.29681,2.29686,9454687.0
2007-03-01 02:26:00,2.29679,2.29679,2.29506,2.29506,2283604.0
2007-03-01 02:27:00,2.2965,2.29654,2.29633,2.29654,4523305.0
2007-03-01 02:28:00,2.29647,2.29647,2.29633,2.29633,5995528.0
2007-03-01 02:29:00,2.29637,2.29655,2.29632,2.29655,3538767.0
2007-03-01 02:30:00,2.29661,2.29672,2.29653,2.29663,1981756.0
2007-03-01 02:33:00,2.2966,2.2966,2.2965,2.2965,9243803.0
2007-03-01 02:34:00,2.29661,2.29661,2.29648,2.29652,1447554.0
2007-03-01 02:35:00,2.29659,2.29669,2.29648,2.29648,3216300.0
2007-03-01 02:36:00,2.2966,2.29667,2.29653,2.29653,4372873.0
2007-03-01 02:37:00,2.2965,2.29653,2.29637,2.29646,10722821.0
2007-03-01 02:38:00,2.29656,2.29678,2.29656,2.29678,791398.0
2007-03-01 02:39:00,2.29696,2.29729,2.29696,2.29729,7757806.0
2007-03-01 02:40:00,2.29699,2.29699,2.29684,2.29684,69865.0
2007-03-01 02:41:00,2.29674,2.29703,2.29665,2.29703,3363126.0
2007-03-01 02:42:00,2.29722,2.29749,2.29722,2.29722,552703.0
2007-03-01 02:43:00,2.29716,2.29716,2.29669,2.29684,2386348.0
2007-03-01 02:44:00,2.29699,2.29733,2.29699,2.29733,37075688.0
2007-03-01 02:45:00,2.29733,2.29733,2.29676,2.29676,6219619.0
2007-03-01 02:46:00,2.29678,2.29697,2.29677,2.29697,6273641.0
2007-03-01 02:48:00,2.29704,2.29716,2.297,2.29716,15583084.0
2007-03-01 02:49:00,2.29714,2.29742,2.29714,2.29742,4713275.0
2007-03-01 02:50:00,2.29728,2.29728,2.29712,2.29712,20175804.0
2007-03-01 02:51:00,2.29692,2.29706,2.29686,2.29706,8153983.0
2007-03-01 02:52:00,2.29704,2.29711,2.29698,2.29711,6553166.0
2007-03-01 02:53:00,2.29714,2.29755,2.29714,2.29755,14250483.0
2007-03-01 02:54:00,2.29767,2.29794,2.29767,2.29794,7144033.0
2007-03-01 02:55:00,2.29798,2.29802,2.29797,2.29797,11273900.0
2007-03-01 02:56:00,2.29809,2.29812,2.29795,2.29804,877954.0
2007-03-01 02:57:00,2.29816,2.29828,2.29812,2.29828,6674459.0
2007-03-01 02:58:00,2.29846,2.29887,2.29846,2.29867,7409493.0
2007-03-01 02:59:00,2.29852,2.29864,2.29835,2.29835,1943372.0
2007-03-01 03:00:00,2.29834,2.29834,2.29812,2.29812,994056.0
2007-03-01 03:01:00,2.29791,2.29803,2.29782,2.29787,1542760.0
2007-03-01 03:02:00,2.29785,2.29785,2.2976,2.2976,11416272.0
2007-03-01 03:03:00,2.29747,2.29747,2.29738,2.29738,2863320.0
2007-03-01 03:04:00,2.29727,2.29727,2.2971,2.29725,4584538.0
2007-03-01 03:05:00,2.29746,2.29788,2.29746,2.29788,14033495.0
2007-03-01 03:06:00,2.29789,2.29818,2.29789,2.29818,3805213.0
2007-03-01 03:07:00,2.2982,2.29858,2.2982,2.2985,5797059.0
2007-03-01 03:08:00,2.29842,2.29845,2.29814,2.29814,4043735.0
2007-03-01 03:09:00,2.29797,2.29806,2.29795,2.29795,318364.0
2007-03-01 03:12:00,2.29794,2.29794,2.29741,2.29768,4438965.0
2007-03-01 03:13:00,2.29769,2.29769,2.29735,2.29749,8988657.0
2007-03-01 03:14:00,2.29749,2.29783,2.29749,2.29779,7228854.0
2007-03-01 03:15:00,2.29762,2.29762,2.29744,2.29744,144093.0
2007-03-01 03:16:00,2.29735,2.29767,2.29735,2.29767,7955541.0
2007-03-01 03:17:00,2.29769,2.29782,2.29769,2.29782,698017.0
2007-03-01 03:18:00,2.29786,2.29822,2.29786,2.29822,1816389.0
2007-03-01 03:19:00,2.29809,2.29814,2.29805,2.29805,4922842.0
2007-03-01 03:20:00,2.29796,2.29796,2.29772,2.29775,9121739.0
2007-03-01 03:21:00,2.29801,2.29817,2.2978,2.2978,398304.0
2007-03-01 03:22:00,2.29756,2.29756,2.29733,2.29733,305358.0
2007-03-01 03:23:00,2.29738,2.29746,2.29738,2.29746,3717654.0
2007-03-01 03:24:00,2.29744,2.29744,2.29741,2.29741,1038008.0
2007-03-01 03:25:00,2.2974,2.29761,2.29732,2.29761,2920010.0
2007-03-01 03:26:00,2.29771,2.29787,2.29771,2.2978,1558168.0
2007-03-01 03:27:00,2.29782,2.29782,2.29736,2.29736,9502341.0
2007-03-01 03:29:00,2.29734,2.29745,2.29729,2.29745,6389456.0
2007-03-01 03:30:00,2.29742,2.29768,2.29742,2.29768,3363723.0
2007-03-01 03:31:00,2.29779,2.29818,2.29776,2.29799,6955401.0
2007-03-01 03:32:00,2.29785,2.29794,2.29757,2.29757,23421031.0
2007-03-01 03:33:00,2.29755,2.29755,2.29753,2.29753,705090.0
2007-03-01 03:34:00,2.29757,2.29777,2.29749,2.29773,2289193.0
2007-03-01 03:35:00,2.29785,2.29785,2.29769,2.29769,422772.0
2007-03-01 03:36:00,2.29773,2.29773,2.29729,2.29748,1370618.0
2007-03-01 03:37:00,2.29742,2.29744,2.29707,2.29707,612602.0
2007-03-01 03:38:00,2.29704,2.29704,2.29696,2.29696,18541415.0
2007-03-01 03:39:00,2.29706,2.29721,2.29695,2.29695,5958586.0
2007-03-01 03:40:00,2.29698,2.29698,2.29684,2.29684,6583703.0
2007-03-01 03:41:00,2.29686,2.29692,2.29683,2.29692,1606378.0
2007-03-01 03:42:00,2.29696,2.29699,2.29674,2.29674,3178356.0
2007-03-01 03:43:00,2.29689,2.29695,2.29687,2.29695,3143100.0
2007-03-01 03:44:00,2.29698,2.29729,2.29698,2.29729,1571115.0
2007-03-01 03:45:00,2.29724,2.29758,2.29724,2.29758,13365167.0
2007-03-01 03:46:00,2.29757,2.29757,2.29691,2.29691,10276541.0
2007-03-01 03:47:00,2.29717,2.29735,2.29717,2.29727,2177890.0
2007-03-01 03:48:00,2.29737,2.29755,2.29737,2.29752,4025630.0
2007-03-01 03:49:00,2.29752,2.29765,2.29736,2.29765,11258589.0
2007-03-01 03:50:00,2.29763,2.29791,2.29755,2.29791,11983740.0
2007-03-01 03:51:00,2.29794,2.29794,2.29769,2.29769,3777668.0
2007-03-01 03:54:00,2.2976,2.2976,2.29739,2.2974,4915787.0
2007-03-01 03:55:00,2.29743,2.29743,2.29714,2.29714,8231595.0
2007-03-01 03:57:00,2.29737,2.29746,2.29737,2.29742,4332928.0
2007-03-01 03:58:00,2.29739,2.29739,2.29713,2.29713,8220164.0
2007-03-01 03:59:00,2.29719,2.29743,2.29719,2.2973,1268264.0
2007-03-01 04:00:00,2.29752,2.29768,2.29745,2.29768,16067906.0
2007-03-01 04:01:00,2.2977,2.2977,2.29756,2.29766,6775080.0
2007-03-01 04:02:00,2.29761,2.29789,2.29761,2.29789,3474350.0
2007-03-01 04:03:00,2.29784,2.29784,2.29768,2.29769,21436408.0
2007-03-01 04:04:00,2.2976,2.2976,2.29742,2.29751,2659020.0
2007-03-01 04:05:00,2.29745,2.29761,2.29745,2.29761,523785.0
2007-03-01 04:06:00,2.2977,2.29773,2.29747,2.29773,935191.0
2007-03-01 04:07:00,2.29784,2.29811,2.29784,2.29811,5063230.0
2007-03-01 04:08:00,2.29809,2.29809,2.29796,2.29804,2728620.0
2007-03-01 04:10:00,2.29818,2.29828,2.29795,2.29828,3589930.0
2007-03-01 04:11:00,2.29823,2.29828,2.29814,2.29814,11117500.0
2007-03-01 04:12:00,2.29817,2.29834,2.29812,2.29834,6278295.0
2007-03-01 04:13:00,2.29839,2.29839,2.29825,2.29831,3406050.0
2007-03-01 04:14:00,2.29812,2.29822,2.29788,2.29788,1437311.0
2007-03-01 04:15:00,2.29785,2.29809,2.29785,2.29806,17413608.0
2007-03-01 04:16:00,2.29804,2.29822,2.29801,2.29822,3738968.0
2007-03-01 04:17:00,2.29827,2.29827,2.29814,2.29824,1190883.0
2007-03-01 04:18:00,2.29834,2.29847,2.2983,2.29844,2410542.0
2007-03-01 04:19:00,2.29855,2.29855,2.2983,2.2983,1692635.0
2007-03-01 04:20:00,2.29831,2.29831,2.2982,2.2982,2982533.0
2007-03-01 04:21:00,2.29824,2.29853,2.29824,2.29853,10347611.0
2007-03-01 04:23:00,2.29861,2.29881,2.29861,2.29881,1791830.0
2007-03-01 04:24:00,2.29881,2.29883,2.29868,2.29869,8801315.0
2007-03-01 04:25:00,2.29854,2.29858,2.29838,2.29848,1919934.0
2007-03-01 04:26:00,2.29845,2.29857,2.29833,2.29857,716712.0
2007-03-01 04:27:00,2.29857,2.29863,2.29837,2.29861,5114568.0
2007-03-01 04:28:00,2.29868,2.29878,2.29868,2.29878,13156255.0
2007-03-01 04:29:00,2.29873,2.29925,2.29873,2.29925,6971771.0
2007-03-01 04:30:00,2.29921,2.2993,2.29899,2.29907,5342298.0
2007-03-01 04:31:00,2.29904,2.29911,2.29895,2.29895,1884184.0
2007-03-01 04:32:00,2.29888,2.29888,2.29874,2.29884,4256604.0
2007-03-01 04:33:00,2.29881,2.29881,2.29847,2.29847,11462872.0
2007-03-01 04:34:00,2.29855,2.29861,2.29846,2.29859,1476663.0
2007-03-01 04:35:00,2.29859,2.29859,2.29842,2.29854,3382041.0
2007-03-01 04:36:00,2.29838,2.29838,2.29812,2.29812,3713343.0
2007-03-01 04:37:00,2.29816,2.29819,2.29787,2.29787,2329115.0
2007-03-01 04:38:00,2.29782,2.298,2.29762,2.29762,10577145.0
2007-03-01 04:39:00,2.29754,2.29754,2.29707,2.29707,10121591.0
2007-03-01 04:40:00,2.29698,2.29698,2.29659,2.29659,23941692.0
2007-03-01 04:41:00,2.29647,2.29654,2.29627,2.29654,4594329.0
2007-03-01 04:42:00,2.29654,2.29658,2.29633,2.29633,3818236.0
2007-03-01 04:43:00,2.29631,2.29631,2.29598,2.29598,7307766.0
2007-03-01 04:44:00,2.29606,2.2963,2.29606,2.2963,3282075.0
2007-03-01 04:45:00,2.29639,2.29639,2.29632,2.29634,4843702.0
2007-03-01 04:46:00,2.29629,2.29633,2.29629,2.29631,5669039.0
2007-03-01 04:47:00,2.29636,2.29636,2.29485,2.29622,18218062.0
2007-03-01 04:48:00,2.29628,2.29654,2.29628,2.29654,6057727.0
2007-03-01 04:49:00,2.29651,2.29652,2.29607,2.29607,10803981.0
2007-03-01 04:50:00,2.29594,2.29594,2.29576,2.29588,13626125.0
2007-03-01 04:51:00,2.2958,2.29606,2.29572,2.29606,5478305.0
2007-03-01 04:52:00,2.29609,2.29625,2.29608,2.29609,24898342.0
2007-03-01 04:53:00,2.29592,2.296,2.29587,2.296,2499376.0
2007-03-01 04:54:00,2.29638,2.29655,2.29622,2.29622,16654727.0
2007-03-01 04:55:00,2.296,2.296,2.29562,2.29562,15986697.0
2007-03-01 04:56:00,2.29567,2.29577,2.29558,2.29577,2930388.0
2007-03-01 04:57:00,2.29603,2.29618,2.29586,2.29586,7885220.0
2007-03-01 04:58:00,2.29563,2.29563,2.29546,2.29556,33053318.0
2007-03-01 04:59:00,2.29547,2.29571,2.29547,2.29571,4684632.0
2007-03-01 05:00:00,2.29575,2.296,2.29575,2.296,5263042.0
2007-03-01 05:01:00,2.29605,2.29605,2.29591,2.29594,11782004.0
2007-03-01 05:02:00,2.29596,2.29602,2.29588,2.29588,11485880.0
2007-03-01 05:03:00,2.29593,2.29601,2.29587,2.29587,5715690.0
2007-03-01 05:04:00,2.2958,2.29588,2.2957,2.29588,25309261.0
2007-03-01 05:05:00,2.29594,2.29616,2.29582,2.29616,14259786.0
2007-03-01 05:06:00,2.29616,2.29633,2.29616,2.29633,13046124.0
2007-03-01 05:07:00,2.29626,2.29653,2.29622,2.29653,1670404.0
2007-03-01 05:08:00,2.29658,2.2969,2.29658,2.29686,15438356.0
2007-03-01 05:10:00,2.29672,2.29682,2.2967,2.29671,1400267.0
2007-03-01 05:11:00,2.29667,2.29667,2.29619,2.29619,3525373.0
2007-03-01 05:12:00,2.29614,2.29619,2.29603,2.29609,17027885.0
2007-03-01 05:13:00,2.29601,2.29601,2.29571,2.29585,2759371.0
2007-03-01 05:14:00,2.29588,2.29598,2.29575,2.29598,1282487.0
2007-03-01 05:15:00,2.29606,2.29619,2.296,2.29619,1872841.0
2007-03-01 05:16:00,2.29619,2.29619,2.29604,2.29604,1052622.0
2007-03-01 05:17:00,2.29586,2.29602,2.29586,2.29602,11468705.0
2007-03-01 05:19:00,2.2959,2.29604,2.29584,2.29591,12163989.0
2007-03-01 05:20:00,2.29591,2.29628,2.29591,2.29628,9366869.0
2007-03-01 05:22:00,2.29642,2.29673,2.29642,2.29673,3570538.0
2007-03-01 05:24:00,2.29677,2.29677,2.29648,2.29648,578372.0
2007-03-01 05:25:00,2.29634,2.29634,2.29588,2.29588,4249245.0
2007-03-01 05:26:00,2.2957,2.2959,2.29563,2.2959,2945712.0
2007-03-01 05:27:00,2.29594,2.29615,2.29594,2.29615,1519888.0
2007-03-01 05:28:00,2.29598,2.29609,2.29598,2.29604,95941.0
2007-03-01 05:29:00,2.2961,2.2963,2.2961,2.29615,798270.0
2007-03-01 05:31:00,2.29615,2.29615,2.29591,2.29591,9067470.0
2007-03-01 05:32:00,2.29596,2.29596,2.29579,2.29581,889036.0
2007-03-01 05:33:00,2.29573,2.29573,2.29541,2.29554,7896354.0
2007-03-01 05:35:00,2.29551,2.29575,2.29551,2.29575,1585604.0
2007-03-01 05:38:00,2.2956,2.2956,2.29498,2.29498,1889689.0
2007-03-01 05:39:00,2.29487,2.29487,2.29438,2.29438,456076.0
2007-03-01 05:40:00,2.29424,2.29444,2.29423,2.29444,5063142.0
2007-03-01 05:41:00,2.29446,2.29453,2.29446,2.29453,10097804.0
2007-03-01 05:44:00,2.29455,2.29459,2.29442,2.29442,7521372.0
2007-03-01 05:45:00,2.29458,2.29458,2.29432,2.2945,1351810.0
2007-03-01 05:46:00,2.29475,2.2951,2.29475,2.29509,6180092.0
2007-03-01 05:48:00,2.29526,2.29534,2.29519,2.29527,2005034.0
2007-03-01 05:49:00,2.29527,2.29534,2.29515,2.29515,4440309.0
2007-03-01 05:50:00,2.29497,2.29497,2.29458,2.29458,4831338.0
2007-03-01 05:51:00,2.29447,2.29447,2.29397,2.29397,12207167.0
2007-03-01 05:52:00,2.29382,2.29382,2.29296,2.29296,1759680.0
2007-03-01 05:53:00,2.29294,2.29306,2.29294,2.29302,2785196.0
2007-03-01 05:54:00,2.29304,2.29322,2.293,2.29322,8045913.0
2007-03-01 05:55:00,2.29325,2.29328,2.29314,2.29314,22933043.0
2007-03-01 05:56:00,2.29304,2.29304,2.29278,2.29278,7500629.0
2007-03-01 05:57:00,2.29289,2.29295,2.29283,2.29293,17097383.0
2007-03-01 05:58:00,2.29287,2.29287,2.29273,2.29273,2859559.0
2007-03-01 05:59:00,2.29271,2.29271,2.29262,2.29264,4934221.0
2007-03-01 06:00:00,2.29254,2.29266,2.2925,2.29256,9306684.0
2007-03-01 06:01:00,2.29242,2.29263,2.29242,2.29263,9800496.0
2007-03-01 06:02:00,2.29266,2.2929,2.29266,2.2929,9874776.0
2007-03-01 06:03:00,2.29289,2.293,2.29289,2.293,3344185.0
2007-03-01 06:04:00,2.29315,2.29315,2.29281,2.29281,4716130.0
2007-03-01 06:05:00,2.29282,2.29282,2.29253,2.29256,1854863.0
2007-03-01 06:06:00,2.2925,2.29261,2.29237,2.29261,6993313.0
2007-03-01 06:07:00,2.29261,2.29263,2.29244,2.29263,4055130.0
2007-03-01 06:08:00,2.29294,2.29294,2.29272,2.29272,327763.0
2007-03-01 06:09:00,2.29235,2.29238,2.2921,2.2921,792232.0
2007-03-01 06:10:00,2.29211,2.2925,2.29211,2.2925,6092452.0
2007-03-01 06:11:00,2.29253,2.29264,2.29242,2.29252,972846.0
2007-03-01 06:12:00,2.2924,2.29251,2.29214,2.29251,2602904.0
2007-03-01 06:13:00,2.29252,2.29257,2.29241,2.29257,8252219.0
2007-03-01 06:14:00,2.29269,2.29272,2.29258,2.29263,14382596.0
2007-03-01 06:15:00,2.29264,2.2927,2.29257,2.29263,6088873.0
2007-03-01 06:16:00,2.29261,2.2927,2.29261,2.29263,6105724.0
2007-03-01 06:17:00,2.29259,2.29262,2.29255,2.29262,2600119.0
2007-03-01 06:18:00,2.2926,2.2926,2.29243,2.29243,4843970.0
2007-03-01 06:19:00,2.29243,2.29275,2.29237,2.29275,910995.0
2007-03-01 06:20:00,2.29297,2.29324,2.29293,2.29293,5774555.0
2007-03-01 06:22:00,2.29286,2.29286,2.29243,2.29249,27182205.0
2007-03-01 06:23:00,2.29252,2.2926,2.2925,2.2925,6619364.0
2007-03-01 06:24:00,2.29253,2.29286,2.29246,2.29286,11310231.0
2007-03-01 06:25:00,2.29312,2.29328,2.29302,2.29302,6793239.0
2007-03-01 06:26:00,2.29287,2.29287,2.29251,2.2927,8393305.0
2007-03-01 06:27:00,2.29266,2.29272,2.29258,2.29268,1958181.0
2007-03-01 06:28:00,2.29251,2.29251,2.29185,2.29185,680996.0
2007-03-01 06:29:00,2.2919,2.29198,2.2919,2.29198,5190530.0
2007-03-01 06:30:00,2.29191,2.29205,2.29191,2.29205,1471580.0
2007-03-01 06:31:00,2.29217,2.29248,2.29209,2.29248,8173437.0
2007-03-01 06:32:00,2.29254,2.29294,2.29254,2.29261,24154878.0
2007-03-01 06:33:00,2.29247,2.29252,2.29209,2.29209,6719248.0
2007-03-01 06:34:00,2.29191,2.29191,2.29176,2.29176,1530373.0
2007-03-01 06:35:00,2.29184,2.29221,2.29184,2.29217,7238409.0
2007-03-01 06:36:00,2.29227,2.29246,2.29227,2.29246,1000538.0
2007-03-01 06:37:00,2.29243,2.29243,2.29212,2.29212,12845801.0
2007-03-01 06:38:00,2.2921,2.29215,2.29203,2.29215,3544582.0
2007-03-01 06:39:00,2.29227,2.29227,2.29219,2.29219,1661993.0
2007-03-01 06:40:00,2.29228,2.29228,2.29209,2.29217,32468178.0
2007-03-01 06:41:00,2.29215,2.29243,2.29209,2.29243,9538622.0
2007-03-01 06:43:00,2.29234,2.29238,2.2922,2.2922,7023683.0
2007-03-01 06:44:00,2.29225,2.29232,2.29213,2.29213,11657733.0
2007-03-01 06:45:00,2.29218,2.2922,2.29207,2.2922,146631.0
2007-03-01 06:46:00,2.29211,2.29218,2.29211,2.29215,21836860.0
2007-03-01 06:47:00,2.29206,2.29229,2.29206,2.29229,4806948.0
2007-03-01 06:48:00,2.29231,2.29231,2.29217,2.29226,8172823.0
2007-03-01 06:49:00,2.29229,2.29242,2.29227,2.29238,3068228.0
2007-03-01 06:50:00,2.29241,2.29242,2.29219,2.29226,7275949.0
2007-03-01 06:51:00,2.2922,2.29224,2.29209,2.29224,9526157.0
2007-03-01 06:52:00,2.29234,2.29247,2.29219,2.29219,2561915.0
2007-03-01 06:53:00,2.29218,2.29222,2.29211,2.29222,1763103.0
2007-03-01 06:54:00,2.29223,2.29242,2.29215,2.29242,20403030.0
2007-03-01 06:55:00,2.29254,2.29293,2.29245,2.29268,5836601.0
2007-03-01 06:56:00,2.29238,2.29238,2.29208,2.29219,2218946.0
2007-03-01 06:57:00,2.29217,2.29241,2.29212,2.29241,9985374.0
2007-03-01 06:58:00,2.29242,2.29276,2.29229,2.29229,1913237.0
2007-03-01 06:59:00,2.29241,2.29241,2.29183,2.29206,8006339.0
2007-03-01 07:00:00,2.2921,2.2921,2.2917,2.2917,25429023.0
2007-03-01 07:01:00,2.29165,2.2917,2.29148,2.2917,2237441.0
2007-03-01 07:02:00,2.29164,2.29186,2.29164,2.29183,2129867.0
2007-03-01 07:03:00,2.29128,2.29185,2.29128,2.29164,2136966.0
2007-03-01 07:04:00,2.29166,2.29192,2.29166,2.29192,1120550.0
2007-03-01 07:05:00,2.2919,2.2919,2.2916,2.29169,5538367.0
2007-03-01 07:06:00,2.29167,2.29167,2.29149,2.29149,11669693.0
2007-03-01 07:07:00,2.29164,2.29185,2.29155,2.29185,4423761.0
2007-03-01 07:08:00,2.29193,2.29218,2.29172,2.29172,1626618.0
2007-03-01 07:09:00,2.29208,2.29208,2.2918,2.29185,1775036.0
2007-03-01 07:10:00,2.29196,2.29197,2.29196,2.29197,175873.0
2007-03-01 07:11:00,2.29207,2.29253,2.29205,2.29253,4324147.0
2007-03-01 07:13:00,2.29251,2.29251,2.29211,2.29216,34663192.0
2007-03-01 07:14:00,2.29219,2.29255,2.29219,2.29255,571153.0
2007-03-01 07:15:00,2.2926,2.2926,2.29202,2.29202,1292062.0
2007-03-01 07:18:00,2.29196,2.29212,2.29196,2.29204,2287999.0
2007-03-01 07:19:00,2.29208,2.2925,2.29197,2.2925,3673351.0
2007-03-01 07:20:00,2.2925,2.29283,2.2925,2.29262,948836.0
2007-03-01 07:21:00,2.29242,2.2927,2.29225,2.2927,2163451.0
2007-03-01 07:22:00,2.29298,2.29306,2.29285,2.29285,2483795.0
2007-03-01 07:23:00,2.29263,2.29263,2.29237,2.29237,4771392.0
2007-03-01 07:24:00,2.29235,2.29246,2.29235,2.29244,6239358.0
2007-03-01 07:26:00,2.29244,2.29246,2.29205,2.29205,10875908.0
2007-03-01 07:27:00,2.29242,2.29246,2.29233,2.29233,11711320.0
2007-03-01 07:28:00,2.29239,2.29239,2.29217,2.29228,7936894.0
2007-03-01 07:29:00,2.29236,2.29251,2.29228,2.29251,2807924.0
2007-03-01 07:31:00,2.29244,2.29276,2.29244,2.29269,2892571.0
2007-03-01 07:32:00,2.29273,2.29273,2.29243,2.29266,15230474.0
2007-03-01 07:33:00,2.29268,2.29271,2.29255,2.29255,7180305.0
2007-03-01 07:34:00,2.29248,2.29278,2.29248,2.29271,5199420.0
2007-03-01 07:35:00,2.29273,2.29285,2.29273,2.29285,1221621.0
2007-03-01 07:36:00,2.29273,2.29282,2.29271,2.29273,14626367.0
2007-03-01 07:37:00,2.29275,2.2929,2.2926,2.2929,6204144.0
2007-03-01 07:39:00,2.29284,2.29325,2.29284,2.29317,2851523.0
2007-03-01 07:41:00,2.29307,2.29307,2.2926,2.29289,10555245.0
2007-03-01 07:42:00,2.29296,2.29324,2.29291,2.29324,1030716.0
2007-03-01 07:43:00,2.29291,2.29293,2.29277,2.29292,1439120.0
2007-03-01 07:44:00,2.29291,2.29306,2.29283,2.29306,3520483.0
2007-03-01 07:45:00,2.29292,2.293,2.29286,2.29286,7629521.0
2007-03-01 07:46:00,2.29292,2.29317,2.29292,2.29317,3403921.0
2007-03-01 07:47:00,2.29319,2.29342,2.29319,2.29342,10748519.0
2007-03-01 07:48:00,2.29365,2.29365,2.29299,2.29301,20249632.0
2007-03-01 07:49:00,2.29341,2.29341,2.29325,2.29329,2457918.0
2007-03-01 07:50:00,2.29331,2.29364,2.29323,2.29364,15493639.0
2007-03-01 07:51:00,2.29369,2.29412,2.29369,2.29386,432030.0
2007-03-01 07:52:00,2.29352,2.29352,2.29314,2.29314,1242921.0
2007-03-01 07:53:00,2.29325,2.29325,2.29307,2.29317,3096094.0
2007-03-01 07:54:00,2.29322,2.29326,2.29312,2.29323,11926206.0
2007-03-01 07:55:00,2.29313,2.29327,2.29313,2.29325,9931525.0
2007-03-01 07:56:00,2.29326,2.29341,2.29309,2.29341,32338598.0
2007-03-01 07:57:00,2.29341,2.29341,2.29324,2.29326,891919.0
2007-03-01 07:58:00,2.29319,2.29338,2.29319,2.29338,13343327.0
2007-03-01 07:59:00,2.29321,2.29332,2.29311,2.29311,1643990.0
2007-03-01 08:00:00,2.29309,2.29309,2.29289,2.293,14732251.0
2007-03-01 08:01:00,2.29289,2.29289,2.29259,2.29259,17011780.0
2007-03-01 08:02:00,2.29265,2.29271,2.29261,2.29271,7281390.0
2007-03-01 08:03:00,2.29278,2.29296,2.29272,2.29278,9770975.0
2007-03-01 08:04:00,2.29282,2.29294,2.29271,2.29283,3866838.0
2007-03-01 08:05:00,2.29296,2.29303,2.29281,2.29303,15825408.0
2007-03-01 08:06:00,2.29301,2.29302,2.29278,2.29278,5005314.0
2007-03-01 08:07:00,2.29273,2.29279,2.29132,2.29132,4565907.0
2007-03-01 08:08:00,2.29269,2.29269,2.29258,2.29258,5019688.0
2007-03-01 08:09:00,2.29264,2.29271,2.29264,2.29264,42862924.0
2007-03-01 08:10:00,2.2926,2.29273,2.29253,2.29273,4933422.0
2007-03-01 08:12:00,2.29306,2.29321,2.29292,2.29292,2040407.0
2007-03-01 08:13:00,2.29272,2.29272,2.29252,2.29262,1216500.0
2007-03-01 08:14:00,2.29263,2.29263,2.2924,2.29255,4687482.0
2007-03-01 08:15:00,2.29244,2.29269,2.2924,2.29269,8272126.0
2007-03-01 08:16:00,2.2927,2.29319,2.29269,2.29319,4460678.0
2007-03-01 08:17:00,2.29316,2.29316,2.29296,2.29296,1172120.0
2007-03-01 08:19:00,2.29287,2.29294,2.2925,2.2925,7781646.0
2007-03-01 08:20:00,2.29255,2.29285,2.29255,2.29285,2320994.0
2007-03-01 08:21:00,2.29285,2.29343,2.29274,2.29335,3335556.0
2007-03-01 08:22:00,2.29336,2.29336,2.29326,2.29326,4449518.0
2007-03-01 08:23:00,2.29321,2.29321,2.29288,2.29288,3208644.0
2007-03-01 08:24:00,2.29306,2.29333,2.29306,2.29308,2171711.0
2007-03-01 08:25:00,2.29286,2.29286,2.29255,2.29259,6320669.0
2007-03-01 08:26:00,2.2926,2.29278,2.29242,2.29278,5778659.0
2007-03-01 08:27:00,2.29278,2.29315,2.29272,2.29315,5388014.0
2007-03-01 08:28:00,2.29324,2.29361,2.29323,2.29361,1344631.0
2007-03-01 08:29:00,2.29391,2.29406,2.29375,2.29375,2320129.0
2007-03-01 08:30:00,2.29352,2.29355,2.29332,2.29355,26858825.0
2007-03-01 08:31:00,2.29361,2.29378,2.29361,2.29377,10658236.0
2007-03-01 08:32:00,2.29376,2.29378,2.29355,2.29355,1374670.0
2007-03-01 08:33:00,2.2937,2.29376,2.29359,2.29374,7486170.0
2007-03-01 08:34:00,2.29385,2.29407,2.29382,2.29407,9554949.0
2007-03-01 08:35:00,2.29409,2.29446,2.29373,2.29446,1735899.0
2007-03-01 08:36:00,2.29442,2.29451,2.29439,2.29451,11371893.0
2007-03-01 08:37:00,2.29447,2.29492,2.29447,2.29492,4300555.0
2007-03-01 08:38:00,2.29489,2.29504,2.29475,2.29504,4335755.0
2007-03-01 08:39:00,2.29521,2.2954,2.29503,2.29503,2722842.0
2007-03-01 08:40:00,2.29486,2.29486,2.29415,2.29415,4216425.0
2007-03-01 08:41:00,2.2945,2.29454,2.29424,2.29424,4130342.0
2007-03-01 08:42:00,2.29425,2.29437,2.29419,2.29419,13659969.0
2007-03-01 08:43:00,2.29416,2.29449,2.29416,2.29449,2904868.0
2007-03-01 08:44:00,2.29477,2.29503,2.29468,2.29476,19695259.0
2007-03-01 08:45:00,2.29473,2.29473,2.29459,2.29459,791759.0
2007-03-01 08:46:00,2.29458,2.29458,2.29421,2.29421,891732.0
2007-03-01 08:47:00,2.29418,2.29418,2.29385,2.29385,1668181.0
2007-03-01 08:48:00,2.29391,2.29391,2.29346,2.29354,21347549.0
2007-03-01 08:49:00,2.29345,2.29345,2.29319,2.29319,5504590.0
2007-03-01 08:50:00,2.29313,2.29313,2.29288,2.29288,2096824.0
2007-03-01 08:51:00,2.29287,2.29287,2.29249,2.29249,3698742.0
2007-03-01 08:52:00,2.29255,2.29255,2.29206,2.29206,1466589.0
2007-03-01 08:53:00,2.29198,2.29211,2.29181,2.29181,4489083.0
2007-03-01 08:54:00,2.29188,2.29188,2.29163,2.29163,7933881.0
2007-03-01 08:56:00,2.2916,2.2916,2.29133,2.29135,4143705.0
2007-03-01 08:57:00,2.2912,2.29126,2.29106,2.29106,4069678.0
2007-03-01 08:58:00,2.29105,2.29105,2.29063,2.29063,79646.0
2007-03-01 08:59:00,2.29069,2.29069,2.29048,2.29049,12427330.0
2007-03-01 09:00:00,2.29049,2.29049,2.29026,2.29026,1362525.0
2007-03-01 09:01:00,2.29013,2.29013,2.28984,2.28984,10862418.0
2007-03-01 09:02:00,2.28987,2.28987,2.28952,2.28953,9178237.0
2007-03-01 09:03:00,2.28953,2.28953,2.28911,2.28923,9562351.0
2007-03-01 09:04:00,2.28913,2.28913,2.28882,2.28899,1869292.0
2007-03-01 09:05:00,2.28879,2.28891,2.28877,2.28891,3414501.0
2007-03-01 09:06:00,2.28877,2.28877,2.28834,2.28847,17761108.0
2007-03-01 09:07:00,2.28839,2.28873,2.28829,2.28873,7229680.0
2007-03-01 09:08:00,2.28876,2.2889,2.28864,2.28877,24682134.0
2007-03-01 09:09:00,2.28887,2.2894,2.28887,2.2894,643894.0
2007-03-01 09:10:00,2.28973,2.29031,2.28973,2.29031,10863281.0
2007-03-01 09:11:00,2.29029,2.29029,2.28989,2.28989,2662786.0
2007-03-01 09:12:00,2.28987,2.28987,2.28936,2.28936,688167.0
2007-03-01 09:13:00,2.28928,2.28928,2.2889,2.2889,9987728.0
2007-03-01 09:14:00,2.28888,2.28914,2.28888,2.28904,10127313.0
2007-03-01 09:15:00,2.28914,2.28939,2.28914,2.2893,20344083.0
2007-03-01 09:16:00,2.28895,2.28956,2.28895,2.28956,1506646.0
2007-03-01 09:17:00,2.28961,2.28994,2.28961,2.28994,9990624.0
2007-03-01 09:18:00,2.28993,2.29001,2.28986,2.28991,678837.0
2007-03-01 09:19:00,2.28977,2.28977,2.28948,2.28948,8324004.0
2007-03-01 09:21:00,2.28948,2.28949,2.28928,2.28941,2388772.0
2007-03-01 09:22:00,2.28938,2.28945,2.28922,2.28922,253961.0
2007-03-01 09:23:00,2.28903,2.28903,2.2885,2.2885,6829731.0
2007-03-01 09:24:00,2.28837,2.28837,2.28778,2.28779,9952726.0
2007-03-01 09:25:00,2.28791,2.28827,2.28791,2.28827,3610094.0
2007-03-01 09:26:00,2.28824,2.28827,2.28819,2.28826,2284738.0
2007-03-01 09:27:00,2.28842,2.28892,2.28842,2.28892,2763904.0
2007-03-01 09:28:00,2.2891,2.28919,2.2891,2.28913,4171568.0
2007-03-01 09:29:00,2.28908,2.28956,2.28906,2.28956,10318869.0
2007-03-01 09:30:00,2.28951,2.28961,2.28935,2.28961,6389548.0
2007-03-01 09:31:00,2.28961,2.28961,2.28923,2.28923,3288294.0
2007-03-01 09:32:00,2.28936,2.28939,2.28931,2.28933,2611584.0
2007-03-01 09:33:00,2.2892,2.2892,2.28882,2.28903,3696288.0
2007-03-01 09:34:00,2.28926,2.28938,2.28926,2.2893,3660869.0
2007-03-01 09:35:00,2.28929,2.28944,2.28923,2.2894,2671803.0
2007-03-01 09:36:00,2.28935,2.28935,2.289,2.28915,10922787.0
2007-03-01 09:37:00,2.28907,2.28972,2.28907,2.28972,13081455.0
2007-03-01 09:38:00,2.28983,2.28984,2.28904,2.28904,22888608.0
2007-03-01 09:39:00,2.2892,2.28921,2.28888,2.28921,10915088.0
2007-03-01 09:40:00,2.28914,2.28944,2.28914,2.28944,16435583.0
2007-03-01 09:41:00,2.28923,2.28929,2.28907,2.28929,9179884.0
2007-03-01 09:42:00,2.28924,2.28924,2.28899,2.28899,2852789.0
2007-03-01 09:43:00,2.28909,2.28928,2.28907,2.28927,7226480.0
2007-03-01 09:44:00,2.28926,2.28926,2.28896,2.28896,5015324.0
2007-03-01 09:45:00,2.28902,2.28931,2.28902,2.28931,2840045.0
2007-03-01 09:46:00,2.28929,2.28937,2.28915,2.28915,19935712.0
2007-03-01 09:47:00,2.28909,2.28909,2.2887,2.2887,2610478.0
2007-03-01 09:48:00,2.28883,2.28883,2.28843,2.28843,14426756.0
2007-03-01 09:49:00,2.28831,2.28831,2.28798,2.28813,1169690.0
2007-03-01 09:50:00,2.28814,2.28826,2.28799,2.28826,4642620.0
2007-03-01 09:51:00,2.28851,2.28861,2.28849,2.28856,22016683.0
2007-03-01 09:53:00,2.28847,2.28847,2.28828,2.28828,2460465.0
2007-03-01 09:54:00,2.28837,2.28849,2.28834,2.28834,3161331.0
2007-03-01 09:55:00,2.28824,2.28824,2.28809,2.28809,3771627.0
2007-03-01 09:56:00,2.28798,2.28834,2.28797,2.28834,1038180.0
2007-03-01 09:57:00,2.28843,2.28903,2.28843,2.28903,2335263.0
2007-03-01 09:58:00,2.28919,2.28972,2.28919,2.28954,1180929.0
2007-03-01 09:59:00,2.28963,2.29012,2.28963,2.29,3606327.0
2007-03-01 10:00:00,2.29015,2.29058,2.29015,2.29058,4485529.0
2007-03-01 10:01:00,2.29058,2.29058,2.2902,2.29025,17035518.0
2007-03-01 10:02:00,2.2902,2.2902,2.28997,2.28997,13624855.0
2007-03-01 10:03:00,2.29009,2.29025,2.29007,2.29007,2127268.0
2007-03-01 10:04:00,2.28994,2.28994,2.28898,2.28898,1965857.0
2007-03-01 10:05:00,2.28901,2.28919,2.28888,2.28919,871670.0
2007-03-01 10:06:00,2.28922,2.28935,2.28916,2.28934,3064026.0
2007-03-01 10:07:00,2.28925,2.28947,2.28925,2.28944,3491144.0
2007-03-01 10:08:00,2.28947,2.28947,2.28919,2.28935,8472621.0
2007-03-01 10:09:00,2.28958,2.28977,2.2895,2.28977,5597596.0
2007-03-01 10:10:00,2.28984,2.28991,2.28974,2.28989,6529725.0
2007-03-01 10:11:00,2.2898,2.28985,2.2896,2.28985,3085710.0
2007-03-01 10:12:00,2.28989,2.2899,2.28972,2.28972,6376454.0
2007-03-01 10:13:00,2.28965,2.28965,2.28946,2.28948,4250958.0
2007-03-01 10:14:00,2.28942,2.28953,2.28934,2.28934,5628240.0
2007-03-01 10:15:00,2.28946,2.28951,2.28933,2.28946,4779026.0
2007-03-01 10:16:00,2.28957,2.28966,2.28943,2.28945,494002.0
2007-03-01 10:17:00,2.28944,2.28945,2.28937,2.28937,8013681.0
2007-03-01 10:18:00,2.28936,2.28946,2.28936,2.28942,935394.0
2007-03-01 10:19:00,2.28918,2.28927,2.28901,2.28901,3387183.0
2007-03-01 10:20:00,2.2888,2.2888,2.28847,2.28853,396991.0
2007-03-01 10:21:00,2.28836,2.28836,2.28814,2.28828,4261477.0
2007-03-01 10:22:00,2.28847,2.28877,2.28845,2.28845,1058801.0
2007-03-01 10:23:00,2.28838,2.28859,2.28805,2.28859,13053106.0
2007-03-01 10:24:00,2.28852,2.28867,2.2883,2.28836,21170636.0
2007-03-01 10:25:00,2.28844,2.28847,2.28831,2.28831,4773036.0
2007-03-01 10:26:00,2.28828,2.28828,2.28785,2.28785,9334694.0
2007-03-01 10:27:00,2.28767,2.28782,2.28763,2.28782,3447051.0
2007-03-01 10:28:00,2.28786,2.28791,2.28733,2.28733,253543.0
2007-03-01 10:29:00,2.28728,2.28729,2.28705,2.28729,2826070.0
2007-03-01 10:30:00,2.28736,2.28789,2.28734,2.28784,4458876.0
2007-03-01 10:31:00,2.28777,2.28786,2.28761,2.28761,9017521.0
2007-03-01 10:32:00,2.28777,2.28812,2.28772,2.28812,6731915.0
2007-03-01 10:33:00,2.28797,2.28855,2.28797,2.28855,1782303.0
2007-03-01 10:34:00,2.28855,2.28884,2.28855,2.28875,1567576.0
2007-03-01 10:35:00,2.28889,2.28926,2.28886,2.28926,6826039.0
2007-03-01 10:36:00,2.28929,2.28951,2.28929,2.28949,1595460.0
2007-03-01 10:37:00,2.28959,2.28975,2.28959,2.28969,18605157.0
2007-03-01 10:38:00,2.28982,2.2899,2.28975,2.28981,8698433.0
2007-03-01 10:39:00,2.28981,2.28989,2.28968,2.28989,12162896.0
2007-03-01 10:40:00,2.2898,2.2898,2.28919,2.28919,8308971.0
2007-03-01 10:41:00,2.28947,2.28954,2.28944,2.28954,420534.0
2007-03-01 10:42:00,2.28943,2.28968,2.28939,2.28968,18228484.0
2007-03-01 10:43:00,2.28973,2.28989,2.28964,2.28964,4740878.0
2007-03-01 10:44:00,2.28964,2.29002,2.28964,2.29002,1563967.0
2007-03-01 10:45:00,2.29005,2.29018,2.28989,2.28989,11228441.0
2007-03-01 10:46:00,2.28984,2.28995,2.28981,2.28995,3931295.0
2007-03-01 10:47:00,2.28993,2.29013,2.28987,2.29008,4177181.0
2007-03-01 10:48:00,2.29017,2.29027,2.29005,2.29022,5496462.0
2007-03-01 10:49:00,2.2903,2.29035,2.28995,2.28995,10754509.0
2007-03-01 10:50:00,2.29002,2.29041,2.29002,2.29041,2418892.0
2007-03-01 10:51:00,2.29063,2.29093,2.29063,2.29077,1530367.0
2007-03-01 10:52:00,2.29077,2.29083,2.29071,2.29079,18148964.0
2007-03-01 10:53:00,2.29085,2.29085,2.29056,2.29056,14102865.0
2007-03-01 10:54:00,2.29072,2.29086,2.29071,2.29086,3048507.0
2007-03-01 10:55:00,2.29093,2.2915,2.2908,2.2915,1507281.0
2007-03-01 10:56:00,2.29151,2.29151,2.29111,2.29111,2381749.0
2007-03-01 10:57:00,2.29115,2.29117,2.29095,2.29107,9782355.0
2007-03-01 10:58:00,2.29098,2.29109,2.29087,2.29087,6356662.0
2007-03-01 10:59:00,2.29069,2.29072,2.29041,2.29041,14618077.0
2007-03-01 11:00:00,2.29042,2.29075,2.29042,2.29075,307860.0
2007-03-01 11:01:00,2.29071,2.29077,2.29055,2.29077,6197337.0
2007-03-01 11:02:00,2.29053,2.29072,2.29053,2.29072,1401144.0
2007-03-01 11:03:00,2.29065,2.29065,2.28991,2.28991,4268408.0
2007-03-01 11:04:00,2.28992,2.28992,2.28978,2.2898,1533389.0
2007-03-01 11:05:00,2.28963,2.28965,2.28946,2.28946,32321042.0
2007-03-01 11:06:00,2.28936,2.2894,2.28929,2.2893,2253390.0
2007-03-01 11:07:00,2.28942,2.28942,2.28925,2.28935,10067276.0
2007-03-01 11:08:00,2.28938,2.28943,2.28795,2.28943,966373.0
2007-03-01 11:09:00,2.28934,2.28934,2.28888,2.28888,1360821.0
2007-03-01 11:10:00,2.28873,2.28879,2.28823,2.28834,16385081.0
2007-03-01 11:11:00,2.28851,2.28871,2.28851,2.28871,1693492.0
2007-03-01 11:12:00,2.28879,2.28912,2.28879,2.28895,2156059.0
2007-03-01 11:13:00,2.289,2.28911,2.28894,2.28911,11257853.0
2007-03-01 11:14:00,2.28927,2.28939,2.28923,2.28939,1460832.0
2007-03-01 11:15:00,2.28941,2.28959,2.28931,2.28959,3101679.0
2007-03-01 11:16:00,2.28963,2.28963,2.28934,2.28942,4403117.0
2007-03-01 11:17:00,2.28948,2.28948,2.28927,2.28931,10821827.0
2007-03-01 11:18:00,2.2893,2.2893,2.28898,2.28898,3307066.0
2007-03-01 11:19:00,2.28892,2.28898,2.28878,2.28887,14286465.0
2007-03-01 11:20:00,2.28901,2.28933,2.28882,2.28933,8019978.0
2007-03-01 11:21:00,2.28926,2.28926,2.28866,2.28866,7849568.0
2007-03-01 11:22:00,2.28872,2.28872,2.28836,2.28836,864115.0
2007-03-01 11:23:00,2.28836,2.28836,2.28803,2.28803,5228631.0
2007-03-01 11:24:00,2.28775,2.28783,2.28753,2.28769,7467531.0
2007-03-01 11:25:00,2.28775,2.28775,2.28752,2.28765,726456.0
2007-03-01 11:26:00,2.28767,2.28767,2.28747,2.28747,1348716.0
2007-03-01 11:27:00,2.28718,2.28748,2.28718,2.28748,3186897.0
2007-03-01 11:28:00,2.28748,2.28781,2.28748,2.28781,586160.0
2007-03-01 11:29:00,2.28793,2.28793,2.28761,2.28778,3503353.0
2007-03-01 11:30:00,2.28782,2.28837,2.28782,2.28837,5438422.0
2007-03-01 11:31:00,2.28841,2.28867,2.28837,2.28867,2009775.0
2007-03-01 11:32:00,2.28873,2.28903,2.28873,2.28903,1148633.0
2007-03-01 11:33:00,2.2891,2.28943,2.28906,2.28943,7164422.0
2007-03-01 11:34:00,2.28944,2.2896,2.28941,2.2896,556894.0
2007-03-01 11:35:00,2.28968,2.29005,2.28968,2.29004,9688824.0
2007-03-01 11:36:00,2.2901,2.29073,2.2901,2.29073,973770.0
2007-03-01 11:37:00,2.29085,2.29094,2.29068,2.29068,3199651.0
2007-03-01 11:38:00,2.29045,2.29068,2.29038,2.29068,42212318.0
2007-03-01 11:39:00,2.29076,2.29092,2.29068,2.29092,5125024.0
2007-03-01 11:40:00,2.29115,2.29175,2.29115,2.29175,1565822.0
2007-03-01 11:41:00,2.29163,2.29169,2.29147,2.29162,14504601.0
2007-03-01 11:42:00,2.29186,2.29202,2.29163,2.29193,10339068.0
2007-03-01 11:43:00,2.29203,2.29218,2.2918,2.29218,5834019.0
2007-03-01 11:44:00,2.29211,2.29218,2.29178,2.29178,2415734.0
2007-03-01 11:45:00,2.29159,2.29159,2.29125,2.2914,22458024.0
2007-03-01 11:46:00,2.29128,2.29148,2.29128,2.29148,283420.0
2007-03-01 11:47:00,2.29139,2.29148,2.2912,2.29128,11969227.0
2007-03-01 11:48:00,2.29108,2.29125,2.29102,2.29114,12759821.0
2007-03-01 11:49:00,2.29112,2.29131,2.29106,2.29131,284539.0
2007-03-01 11:50:00,2.29137,2.29158,2.29137,2.29149,6237331.0
2007-03-01 11:51:00,2.29136,2.29136,2.29084,2.29084,1813808.0
2007-03-01 11:52:00,2.29083,2.29093,2.29082,2.29082,4412621.0
2007-03-01 11:53:00,2.29077,2.29077,2.29044,2.29053,8985553.0
2007-03-01 11:54:00,2.2903,2.29041,2.29026,2.29041,18855166.0
2007-03-01 11:55:00,2.29036,2.29041,2.29032,2.29038,3148272.0
2007-03-01 11:56:00,2.29027,2.29031,2.29021,2.2903,13256239.0
2007-03-01 11:57:00,2.29027,2.29054,2.2901,2.29054,8874562.0
2007-03-01 11:58:00,2.29044,2.29059,2.29044,2.29059,2143949.0
2007-03-01 11:59:00,2.29065,2.29065,2.29057,2.29064,2571017.0
2007-03-01 12:00:00,2.2907,2.29071,2.29062,2.29062,20179301.0
2007-03-01 12:01:00,2.29071,2.29072,2.29056,2.29064,13838682.0
2007-03-01 12:02:00,2.29062,2.29066,2.29061,2.29063,14938421.0
2007-03-01 12:03:00,2.29058,2.29116,2.28963,2.28963,9079278.0
2007-03-01 12:04:00,2.29094,2.29123,2.29094,2.29123,2842569.0
2007-03-01 12:05:00,2.2911,2.29165,2.2911,2.29155,4720018.0
2007-03-01 12:06:00,2.29167,2.29192,2.29158,2.29176,1070703.0
2007-03-01 12:07:00,2.29205,2.29215,2.29194,2.29194,45040581.0
2007-03-01 12:08:00,2.29164,2.29178,2.29151,2.29178,9471318.0
2007-03-01 12:09:00,2.29177,2.29194,2.29173,2.29173,3839552.0
2007-03-01 12:10:00,2.29174,2.29174,2.29149,2.29163,4987070.0
2007-03-01 12:11:00,2.29185,2.29203,2.2918,2.29181,16583968.0
2007-03-01 12:12:00,2.29159,2.29167,2.2914,2.29167,1250602.0
2007-03-01 12:13:00,2.29181,2.29193,2.29181,2.29189,2540835.0
2007-03-01 12:14:00,2.29173,2.29173,2.29142,2.29143,3040455.0
2007-03-01 12:15:00,2.29141,2.29141,2.2911,2.2911,34401033.0
2007-03-01 12:16:00,2.29115,2.29142,2.29115,2.29142,3159597.0
2007-03-01 12:17:00,2.29143,2.29143,2.29123,2.29126,8464711.0
2007-03-01 12:18:00,2.29114,2.29114,2.29091,2.29095,840424.0
2007-03-01 12:19:00,2.29105,2.29128,2.29105,2.29124,13997701.0
2007-03-01 12:20:00,2.29106,2.29121,2.29106,2.29121,16498379.0
2007-03-01 12:21:00,2.29122,2.2913,2.29122,2.29123,13327601.0
2007-03-01 12:22:00,2.29119,2.29128,2.29111,2.29111,4116094.0
2007-03-01 12:23:00,2.2912,2.29131,2.29119,2.29131,6760454.0
2007-03-01 12:24:00,2.29127,2.29129,2.29113,2.29129,4054003.0
2007-03-01 12:25:00,2.2912,2.2912,2.29111,2.2912,302152.0
2007-03-01 12:26:00,2.29119,2.29119,2.29106,2.2911,18434011.0
2007-03-01 12:27:00,2.29134,2.2915,2.29127,2.29127,2095776.0
2007-03-01 12:28:00,2.29113,2.29113,2.29083,2.29083,11028922.0
2007-03-01 12:29:00,2.29086,2.291,2.29086,2.29092,6160817.0
2007-03-01 12:30:00,2.29111,2.29149,2.29111,2.29149,3334818.0
2007-03-01 12:31:00,2.29173,2.29214,2.29173,2.29214,1036617.0
2007-03-01 12:32:00,2.29228,2.29237,2.29227,2.29232,8383521.0
2007-03-01 12:33:00,2.2924,2.2924,2.29219,2.29219,12365524.0
2007-03-01 12:34:00,2.29201,2.29201,2.29167,2.29179,2016258.0
2007-03-01 12:35:00,2.29183,2.29196,2.29177,2.29195,3085580.0
2007-03-01 12:36:00,2.29173,2.29184,2.29169,2.29181,27957065.0
2007-03-01 12:37:00,2.29178,2.29186,2.29172,2.29185,17894677.0
2007-03-01 12:38:00,2.29205,2.29261,2.29205,2.29261,906461.0
2007-03-01 12:39:00,2.29269,2.29291,2.29251,2.29291,9010624.0
2007-03-01 12:40:00,2.29312,2.29335,2.29311,2.29311,817277.0
2007-03-01 12:41:00,2.29299,2.29299,2.29278,2.2929,8583493.0
2007-03-01 12:42:00,2.29286,2.29286,2.29267,2.29267,5894187.0
2007-03-01 12:43:00,2.2927,2.2927,2.29255,2.29258,2860178.0
2007-03-01 12:44:00,2.29249,2.29249,2.29219,2.29219,1733356.0
2007-03-01 12:45:00,2.292,2.29214,2.292,2.29209,5726276.0
2007-03-01 12:46:00,2.29196,2.29227,2.29196,2.29227,3743371.0
2007-03-01 12:47:00,2.29231,2.29262,2.29231,2.29254,1374958.0
2007-03-01 12:48:00,2.29239,2.29249,2.29196,2.29196,8502132.0
2007-03-01 12:49:00,2.29203,2.29203,2.29171,2.29188,6229301.0
2007-03-01 12:50:00,2.29179,2.29233,2.29179,2.29213,7259098.0
2007-03-01 12:51:00,2.292,2.292,2.29155,2.29176,640939.0
2007-03-01 12:52:00,2.29159,2.29186,2.29149,2.29186,12622918.0
2007-03-01 12:53:00,2.29197,2.29232,2.29197,2.29232,5526275.0
2007-03-01 12:54:00,2.29224,2.29228,2.29178,2.29207,4863808.0
2007-03-01 12:55:00,2.29167,2.29167,2.29141,2.29153,2587199.0
2007-03-01 12:56:00,2.29158,2.29172,2.29158,2.2916,10395715.0
2007-03-01 12:57:00,2.29147,2.29147,2.29118,2.2912,2412611.0
2007-03-01 12:58:00,2.29109,2.29109,2.29099,2.29107,5368696.0
2007-03-01 12:59:00,2.29113,2.29122,2.29081,2.29081,2363549.0
2007-03-01 13:00:00,2.29094,2.29137,2.29094,2.29137,854070.0
2007-03-01 13:01:00,2.29097,2.29146,2.29097,2.29121,5779269.0
2007-03-01 13:02:00,2.29139,2.29149,2.29135,2.29149,14793616.0
2007-03-01 13:03:00,2.29152,2.29171,2.29152,2.29168,3670595.0
2007-03-01 13:04:00,2.29174,2.29194,2.29174,2.29183,1490130.0
2007-03-01 13:05:00,2.29204,2.29226,2.29201,2.29226,5074087.0
2007-03-01 13:06:00,2.29222,2.29255,2.29222,2.29255,2480952.0
2007-03-01 13:07:00,2.29282,2.29297,2.29282,2.29297,7960178.0
2007-03-01 13:08:00,2.29294,2.29304,2.29282,2.29304,3309135.0
2007-03-01 13:09:00,2.29307,2.29307,2.29294,2.29294,1048939.0
2007-03-01 13:10:00,2.29305,2.29331,2.29298,2.29331,3062842.0
2007-03-01 13:11:00,2.29335,2.29363,2.29335,2.29363,2378678.0
2007-03-01 13:12:00,2.29341,2.29341,2.29323,2.29325,7114327.0
2007-03-01 13:13:00,2.2934,2.2934,2.29333,2.29338,2212561.0
2007-03-01 13:14:00,2.29338,2.29338,2.29318,2.29338,4963207.0
2007-03-01 13:15:00,2.29349,2.29371,2.29349,2.29369,31802355.0
2007-03-01 13:16:00,2.29367,2.29387,2.29361,2.29387,15155440.0
2007-03-01 13:17:00,2.29392,2.29438,2.29392,2.2942,4319406.0
2007-03-01 13:18:00,2.29425,2.29486,2.29425,2.29486,7412575.0
2007-03-01 13:19:00,2.29473,2.29473,2.29433,2.29433,4482503.0
2007-03-01 13:20:00,2.29445,2.29464,2.29445,2.29464,5292847.0
2007-03-01 13:21:00,2.29481,2.29527,2.29481,2.29525,5282377.0
2007-03-01 13:22:00,2.29544,2.2955,2.29541,2.29546,3826230.0
2007-03-01 13:23:00,2.29546,2.29546,2.29506,2.29533,11105729.0
2007-03-01 13:24:00,2.29529,2.29583,2.29518,2.29583,396370.0
2007-03-01 13:25:00,2.2958,2.2958,2.29551,2.29551,4996308.0
2007-03-01 13:26:00,2.29542,2.29546,2.29526,2.29526,8882146.0
2007-03-01 13:27:00,2.29518,2.29534,2.29516,2.29529,19168253.0
2007-03-01 13:28:00,2.29528,2.29528,2.29505,2.29505,4433321.0
2007-03-01 13:29:00,2.295,2.29501,2.29491,2.29501,5942678.0
2007-03-01 13:30:00,2.29514,2.29544,2.29514,2.29544,1779401.0
2007-03-01 13:31:00,2.29547,2.29547,2.29539,2.29546,4524450.0
2007-03-01 13:32:00,2.29528,2.29528,2.29506,2.29512,4963424.0
2007-03-01 13:33:00,2.29509,2.29509,2.29489,2.29494,8863972.0
2007-03-01 13:34:00,2.2946,2.29503,2.2946,2.29499,968141.0
2007-03-01 13:35:00,2.29509,2.29517,2.29499,2.29517,2027987.0
2007-03-01 13:36:00,2.29517,2.29533,2.29509,2.29533,1124670.0
2007-03-01 13:37:00,2.29556,2.29573,2.295,2.295,18346575.0
2007-03-01 13:38:00,2.29523,2.29532,2.29514,2.29532,12293832.0
2007-03-01 13:39:00,2.29542,2.29555,2.29513,2.29513,1221897.0
2007-03-01 13:40:00,2.29518,2.29518,2.29478,2.29478,5515132.0
2007-03-01 13:41:00,2.29468,2.29468,2.29445,2.29457,3164861.0
2007-03-01 13:42:00,2.29461,2.29484,2.29455,2.29484,1489349.0
2007-03-01 13:43:00,2.29491,2.29513,2.29491,2.29513,634206.0
2007-03-01 13:44:00,2.29514,2.29526,2.29514,2.29526,4096968.0
2007-03-01 13:45:00,2.29525,2.2955,2.29521,2.2955,8505845.0
2007-03-01 13:46:00,2.29567,2.29631,2.29567,2.29631,3497641.0
2007-03-01 13:47:00,2.29661,2.29696,2.29661,2.29684,3023033.0
2007-03-01 13:48:00,2.2968,2.2968,2.29646,2.29646,3056700.0
2007-03-01 13:49:00,2.2964,2.29647,2.29636,2.29643,15614634.0
2007-03-01 13:50:00,2.29662,2.29683,2.29662,2.29663,23306058.0
2007-03-01 13:51:00,2.29663,2.29663,2.29647,2.2966,9585078.0
2007-03-01 13:52:00,2.29675,2.29738,2.29675,2.29738,2812426.0
2007-03-01 13:53:00,2.29734,2.29734,2.29694,2.29694,7865198.0
2007-03-01 13:54:00,2.29675,2.29675,2.29627,2.29637,1356178.0
2007-03-01 13:55:00,2.29625,2.29625,2.29565,2.29565,18768769.0
2007-03-01 13:56:00,2.29567,2.29581,2.29567,2.2958,3728886.0
2007-03-01 13:57:00,2.29595,2.29595,2.29577,2.29591,4324334.0
2007-03-01 13:58:00,2.29593,2.29608,2.29593,2.29598,4629653.0
2007-03-01 13:59:00,2.296,2.29605,2.29589,2.29601,2425846.0
2007-03-01 14:00:00,2.296,2.29623,2.296,2.29623,2245903.0
2007-03-01 14:01:00,2.29614,2.29633,2.29484,2.29624,5863422.0
2007-03-01 14:02:00,2.29628,2.29637,2.29628,2.29633,6394711.0
2007-03-01 14:03:00,2.29631,2.29631,2.29617,2.29617,6905051.0
2007-03-01 14:04:00,2.29616,2.29616,2.29591,2.29591,8359191.0
2007-03-01 14:05:00,2.29597,2.29597,2.29585,2.29585,8942257.0
2007-03-01 14:06:00,2.29577,2.29577,2.29541,2.29552,1047577.0
2007-03-01 14:07:00,2.29561,2.29564,2.29557,2.29557,1469458.0
2007-03-01 14:08:00,2.29553,2.29564,2.29539,2.29564,6911164.0
2007-03-01 14:09:00,2.29562,2.29573,2.29541,2.29572,2046340.0
2007-03-01 14:10:00,2.29574,2.29586,2.29551,2.29551,3124688.0
2007-03-01 14:11:00,2.29548,2.2957,2.29548,2.29567,6171344.0
2007-03-01 14:12:00,2.29585,2.29604,2.29585,2.29603,1877586.0
2007-03-01 14:13:00,2.29604,2.29628,2.29602,2.29602,12224203.0
2007-03-01 14:14:00,2.29616,2.29616,2.29601,2.29602,3157533.0
2007-03-01 14:15:00,2.29603,2.29643,2.29603,2.29643,15560809.0
2007-03-01 14:16:00,2.29645,2.29649,2.29631,2.29649,3041609.0
2007-03-01 14:17:00,2.29663,2.29693,2.29663,2.29693,2895896.0
2007-03-01 14:18:00,2.29698,2.29698,2.29666,2.29666,2393562.0
2007-03-01 14:19:00,2.29659,2.29659,2.29627,2.29627,7853651.0
2007-03-01 14:20:00,2.29621,2.29621,2.296,2.29619,9772784.0
2007-03-01 14:21:00,2.2962,2.2962,2.29585,2.29585,3586716.0
2007-03-01 14:22:00,2.29578,2.29591,2.29578,2.2959,3159712.0
2007-03-01 14:23:00,2.29583,2.29583,2.29545,2.29566,15289584.0
2007-03-01 14:24:00,2.29563,2.29572,2.29535,2.29535,3703220.0
2007-03-01 14:25:00,2.29537,2.29539,2.29524,2.29539,1537277.0
2007-03-01 14:26:00,2.29549,2.29559,2.29549,2.29549,1356139.0
2007-03-01 14:27:00,2.29546,2.29571,2.29546,2.2957,4782418.0
2007-03-01 14:28:00,2.29563,2.29563,2.29531,2.29543,8320584.0
2007-03-01 14:29:00,2.29539,2.29556,2.29524,2.29556,2142168.0
2007-03-01 14:30:00,2.2957,2.29595,2.29559,2.29595,14654162.0
2007-03-01 14:31:00,2.29606,2.29626,2.29605,2.29626,3896121.0
2007-03-01 14:32:00,2.29636,2.29682,2.29636,2.29682,16326032.0
2007-03-01 14:33:00,2.29699,2.29767,2.29699,2.29764,2237841.0
2007-03-01 14:34:00,2.29769,2.29826,2.29769,2.29826,1236196.0
2007-03-01 14:35:00,2.29835,2.29892,2.29835,2.29888,1566496.0
2007-03-01 14:36:00,2.29879,2.29879,2.29844,2.29844,3620152.0
2007-03-01 14:37:00,2.29852,2.2987,2.29848,2.2985,4948954.0
2007-03-01 14:38:00,2.29848,2.29874,2.29848,2.29874,8251349.0
2007-03-01 14:39:00,2.2989,2.2996,2.29888,2.2996,4149731.0
2007-03-01 14:40:00,2.29978,2.29978,2.29937,2.29937,2207739.0
2007-03-01 14:41:00,2.29906,2.29916,2.29901,2.29905,7865190.0
2007-03-01 14:42:00,2.29916,2.29922,2.29903,2.29911,4646252.0
2007-03-01 14:43:00,2.29918,2.29923,2.29908,2.29908,33593251.0
2007-03-01 14:44:00,2.29916,2.29929,2.29913,2.29917,13326330.0
2007-03-01 14:45:00,2.29927,2.29959,2.29927,2.29953,25136658.0
2007-03-01 14:46:00,2.29957,2.30032,2.29957,2.3002,2460478.0
2007-03-01 14:47:00,2.30016,2.30025,2.29999,2.29999,9636140.0
2007-03-01 14:48:00,2.29985,2.29985,2.29968,2.2998,7822015.0
2007-03-01 14:49:00,2.2999,2.30009,2.2999,2.29995,8215812.0
2007-03-01 14:50:00,2.29981,2.29981,2.29941,2.29949,1345568.0
2007-03-01 14:51:00,2.29948,2.29979,2.2992,2.29979,20958629.0
2007-03-01 14:52:00,2.29997,2.30028,2.29997,2.30026,9430570.0
2007-03-01 14:53:00,2.3003,2.30038,2.30014,2.30014,12027855.0
2007-03-01 14:54:00,2.3,2.30008,2.29992,2.30008,6132196.0
2007-03-01 14:55:00,2.30017,2.30037,2.30017,2.30036,5119420.0
2007-03-01 14:56:00,2.30043,2.30045,2.30034,2.30038,4802125.0
2007-03-01 14:57:00,2.30028,2.30028,2.2998,2.2998,3178295.0
2007-03-01 14:58:00,2.29966,2.30008,2.29966,2.30008,5048676.0
2007-03-01 14:59:00,2.30001,2.30001,2.29991,2.29998,12660260.0
2007-03-01 15:00:00,2.30013,2.30071,2.30013,2.30071,8434191.0
2007-03-01 15:01:00,2.3009,2.30092,2.30078,2.30085,16707274.0
2007-03-01 15:02:00,2.30085,2.30119,2.30085,2.3011,19330503.0
2007-03-01 15:03:00,2.30108,2.30131,2.301,2.30123,6392407.0
2007-03-01 15:04:00,2.30109,2.30109,2.30087,2.30097,24160558.0
2007-03-01 15:05:00,2.30087,2.30095,2.30039,2.30039,495260.0
2007-03-01 15:06:00,2.30028,2.30102,2.30028,2.30092,5164312.0
2007-03-01 15:07:00,2.30092,2.30092,2.30031,2.30031,1925567.0
2007-03-01 15:08:00,2.30026,2.30042,2.30024,2.30024,10658897.0
2007-03-01 15:09:00,2.30011,2.30016,2.29997,2.30007,12512731.0
2007-03-01 15:10:00,2.30009,2.30031,2.3,2.30031,3493837.0
2007-03-01 15:11:00,2.30037,2.30065,2.30033,2.30065,3577536.0
2007-03-01 15:12:00,2.30076,2.30076,2.30037,2.30051,22474245.0
2007-03-01 15:13:00,2.30048,2.30048,2.30032,2.30036,1527429.0
2007-03-01 15:14:00,2.30024,2.30033,2.3001,2.3002,2058356.0
2007-03-01 15:15:00,2.30001,2.30002,2.29976,2.29983,1207346.0
2007-03-01 15:16:00,2.29999,2.30006,2.29993,2.29993,2184273.0
2007-03-01 15:17:00,2.29985,2.29993,2.29974,2.29974,26755144.0
2007-03-01 15:18:00,2.29979,2.30005,2.29964,2.30005,1994474.0
2007-03-01 15:19:00,2.30015,2.30042,2.30013,2.30042,1633407.0
2007-03-01 15:20:00,2.30058,2.30106,2.30058,2.30105,28457061.0
2007-03-01 15:21:00,2.30107,2.3013,2.30089,2.30089,10899252.0
2007-03-01 15:22:00,2.30076,2.30076,2.30035,2.30035,980978.0
2007-03-01 15:23:00,2.30032,2.30032,2.29977,2.3003,2208255.0
2007-03-01 15:24:00,2.30032,2.30057,2.30032,2.30057,554234.0
2007-03-01 15:25:00,2.30072,2.3009,2.30055,2.30055,4102970.0
2007-03-01 15:26:00,2.30054,2.30058,2.30014,2.30014,2198121.0
2007-03-01 15:27:00,2.29859,2.30004,2.29859,2.29982,4842071.0
2007-03-01 15:28:00,2.29988,2.29988,2.29959,2.29985,10234503.0
2007-03-01 15:29:00,2.29983,2.29983,2.29929,2.29961,2729530.0
2007-03-01 15:30:00,2.29963,2.30014,2.29949,2.30014,840060.0
2007-03-01 15:31:00,2.30026,2.30075,2.30026,2.30067,2816039.0
2007-03-01 15:32:00,2.30066,2.30098,2.30066,2.30086,11383692.0
2007-03-01 15:33:00,2.301,2.30126,2.301,2.30125,10250057.0
2007-03-01 15:34:00,2.30128,2.30128,2.30114,2.30116,3763766.0
2007-03-01 15:35:00,2.3012,2.30159,2.3012,2.30159,9295849.0
2007-03-01 15:36:00,2.30164,2.30169,2.30136,2.3014,14497249.0
2007-03-01 15:37:00,2.30165,2.30203,2.30159,2.30203,18521935.0
2007-03-01 15:38:00,2.30203,2.30246,2.30203,2.30209,1291826.0
2007-03-01 15:39:00,2.30192,2.30192,2.30177,2.3018,1106471.0
2007-03-01 15:40:00,2.30171,2.30181,2.3016,2.30181,76313853.0
2007-03-01 15:41:00,2.3018,2.30191,2.30158,2.30158,2151150.0
2007-03-01 15:42:00,2.30154,2.30178,2.30149,2.30156,7479282.0
2007-03-01 15:43:00,2.30164,2.30275,2.30164,2.30275,1080514.0
2007-03-01 15:44:00,2.3028,2.30352,2.3028,2.3035,7308922.0
2007-03-01 15:45:00,2.30354,2.30365,2.30341,2.30341,24486109.0
2007-03-01 15:46:00,2.30355,2.30395,2.30344,2.30395,2116708.0
2007-03-01 15:47:00,2.30399,2.30412,2.30392,2.30412,2880560.0
2007-03-01 15:48:00,2.30409,2.30409,2.30345,2.30345,6558549.0
2007-03-01 15:49:00,2.30329,2.30329,2.30282,2.30289,2366545.0
2007-03-01 15:50:00,2.30296,2.30296,2.30213,2.30213,1231637.0
2007-03-01 15:51:00,2.30214,2.30224,2.30183,2.30209,1997194.0
2007-03-01 15:52:00,2.30199,2.30199,2.30168,2.30172,1790561.0
2007-03-01 15:53:00,2.30204,2.3022,2.30204,2.30213,3955171.0
2007-03-01 15:54:00,2.30224,2.30259,2.302,2.30259,8059177.0
2007-03-01 15:55:00,2.30248,2.30289,2.30248,2.30289,4523317.0
2007-03-01 15:56:00,2.30295,2.30317,2.3029,2.30317,1704928.0
2007-03-01 15:57:00,2.30338,2.30356,2.30319,2.30356,6166748.0
2007-03-01 15:58:00,2.30363,2.30388,2.30363,2.30388,4927334.0
2007-03-01 15:59:00,2.30372,2.30374,2.30337,2.30337,15722561.0
2007-03-01 16:00:00,2.30339,2.30375,2.30339,2.30375,12918691.0
2007-03-01 16:01:00,2.30374,2.3038,2.30369,2.30369,16262567.0
2007-03-01 16:02:00,2.30358,2.30358,2.30329,2.30332,3492103.0
2007-03-01 16:03:00,2.30323,2.30323,2.30286,2.30286,30040936.0
2007-03-01 16:04:00,2.30297,2.30303,2.30274,2.30274,3919991.0
2007-03-01 16:05:00,2.30274,2.30322,2.30274,2.30322,6099577.0
2007-03-01 16:06:00,2.30331,2.30367,2.30331,2.30367,1190955.0
2007-03-01 16:07:00,2.30365,2.30368,2.3035,2.30368,1866857.0
2007-03-01 16:08:00,2.3038,2.30391,2.30373,2.30375,1858825.0
2007-03-01 16:09:00,2.30384,2.30393,2.30378,2.30393,21375087.0
2007-03-01 16:10:00,2.30391,2.30391,2.30365,2.30365,471896.0
2007-03-01 16:11:00,2.3035,2.30363,2.30347,2.30361,11601419.0
2007-03-01 16:12:00,2.30351,2.30351,2.30297,2.30297,3779395.0
2007-03-01 16:13:00,2.30289,2.30289,2.30219,2.30219,6046288.0
2007-03-01 16:14:00,2.30213,2.30213,2.30143,2.30143,1410436.0
2007-03-01 16:15:00,2.30142,2.30182,2.30142,2.30182,4184169.0
2007-03-01 16:16:00,2.30177,2.30203,2.30151,2.30151,3021925.0
2007-03-01 16:17:00,2.30163,2.30179,2.30137,2.30137,12288852.0
2007-03-01 16:18:00,2.30136,2.30136,2.30109,2.30124,917183.0
2007-03-01 16:19:00,2.30113,2.30122,2.30099,2.30099,13322518.0
2007-03-01 16:20:00,2.3009,2.3009,2.30043,2.3008,2407235.0
2007-03-01 16:21:00,2.30095,2.30126,2.30095,2.30124,1827504.0
2007-03-01 16:22:00,2.30123,2.30145,2.30123,2.30132,1224591.0
2007-03-01 16:23:00,2.3014,2.3014,2.30126,2.30136,1009511.0
2007-03-01 16:24:00,2.30133,2.30159,2.30133,2.30146,4909701.0
2007-03-01 16:25:00,2.3017,2.30225,2.3017,2.30225,3769000.0
2007-03-01 16:26:00,2.30222,2.30222,2.30196,2.30196,4065165.0
2007-03-01 16:27:00,2.30186,2.30216,2.30186,2.30215,1923933.0
2007-03-01 16:28:00,2.30211,2.30211,2.3018,2.30194,8708038.0
2007-03-01 16:29:00,2.30222,2.30245,2.30222,2.30228,1114109.0
2007-03-01 16:30:00,2.30252,2.30301,2.30252,2.30301,2135032.0
2007-03-01 16:31:00,2.30322,2.30347,2.30321,2.30321,9566443.0
2007-03-01 16:32:00,2.30324,2.30396,2.30324,2.30396,2935710.0
2007-03-01 16:33:00,2.304,2.30407,2.30378,2.30378,5683290.0
2007-03-01 16:34:00,2.30372,2.30408,2.30359,2.30385,5626692.0
2007-03-01 16:35:00,2.30375,2.30545,2.30375,2.30545,12186258.0
2007-03-01 16:36:00,2.30548,2.30565,2.30548,2.30565,3227524.0
2007-03-01 16:37:00,2.30553,2.30553,2.30519,2.30519,7889649.0
2007-03-01 16:38:00,2.30512,2.30512,2.3042,2.3042,8815179.0
2007-03-01 16:39:00,2.30395,2.30396,2.30338,2.30338,1706803.0
2007-03-01 16:40:00,2.3033,2.3035,2.30285,2.30285,1782885.0
2007-03-01 16:41:00,2.30308,2.30331,2.30308,2.3031,7057580.0
2007-03-01 16:42:00,2.30314,2.30345,2.30292,2.30292,7916744.0
2007-03-01 16:43:00,2.30284,2.3029,2.30264,2.30264,9928981.0
2007-03-01 16:44:00,2.30258,2.30258,2.30222,2.30222,7586185.0
2007-03-01 16:45:00,2.30211,2.30238,2.30195,2.30235,16270802.0
2007-03-01 16:46:00,2.3023,2.3023,2.30169,2.30169,14741123.0
2007-03-01 16:47:00,2.30163,2.30233,2.30163,2.30233,6304833.0
2007-03-01 16:48:00,2.3025,2.30303,2.3025,2.30303,1368516.0
2007-03-01 16:49:00,2.30308,2.30352,2.30308,2.30352,1743395.0
2007-03-01 16:50:00,2.30361,2.30366,2.30327,2.30327,6978545.0
2007-03-01 16:51:00,2.30319,2.30325,2.30295,2.30325,6514859.0
2007-03-01 16:52:00,2.30338,2.3036,2.30338,2.30358,6595529.0
2007-03-01 16:53:00,2.30369,2.30402,2.30369,2.30402,5152329.0
2007-03-01 16:54:00,2.30405,2.30405,2.30379,2.30404,20842675.0
2007-03-01 16:55:00,2.30422,2.30436,2.30349,2.30349,15030090.0
2007-03-01 16:56:00,2.30343,2.30351,2.30304,2.30304,1957622.0
2007-03-01 16:57:00,2.30296,2.30321,2.30291,2.30291,4510013.0
2007-03-01 16:58:00,2.30278,2.30278,2.30261,2.30261,3220216.0
2007-03-01 16:59:00,2.30254,2.3027,2.30253,2.30258,4569136.0
2007-03-01 17:00:00,2.30251,2.30251,2.30177,2.30177,8471209.0
2007-03-01 17:01:00,2.30158,2.3016,2.30078,2.30078,9354849.0
2007-03-01 17:02:00,2.30085,2.30085,2.30008,2.30008,12740497.0
2007-03-01 17:03:00,2.29999,2.30026,2.29979,2.30026,10638930.0
2007-03-01 17:04:00,2.30039,2.30063,2.30039,2.30063,4523303.0
2007-03-01 17:05:00,2.30084,2.30131,2.30084,2.30109,7916215.0
2007-03-01 17:06:00,2.30098,2.30098,2.30076,2.30083,11825448.0
2007-03-01 17:07:00,2.30083,2.30083,2.30053,2.30053,6626813.0
2007-03-01 17:08:00,2.30053,2.30057,2.30046,2.30053,7515586.0
2007-03-01 17:09:00,2.30049,2.30049,2.30031,2.30044,12298976.0
2007-03-01 17:10:00,2.3004,2.3004,2.30013,2.30032,4046706.0
2007-03-01 17:11:00,2.30042,2.30042,2.30025,2.3004,4859766.0
2007-03-01 17:12:00,2.30023,2.30023,2.3,2.3001,2630714.0
2007-03-01 17:13:00,2.30009,2.30009,2.29899,2.29899,1495593.0
2007-03-01 17:14:00,2.29944,2.29946,2.29933,2.29946,3998919.0
2007-03-01 17:15:00,2.2995,2.29952,2.29923,2.29952,10886550.0
2007-03-01 17:16:00,2.29955,2.29976,2.29955,2.29976,604279.0
2007-03-01 17:17:00,2.29979,2.29995,2.29979,2.29979,7542882.0
2007-03-01 17:18:00,2.29957,2.29957,2.29887,2.29887,4527872.0
2007-03-01 17:19:00,2.29891,2.29891,2.29851,2.2986,3020282.0
2007-03-01 17:20:00,2.2986,2.2986,2.29794,2.29822,22826062.0
2007-03-01 17:21:00,2.29836,2.29865,2.29836,2.29861,6573492.0
2007-03-01 17:22:00,2.29869,2.29959,2.29869,2.29959,3230458.0
2007-03-01 17:23:00,2.29941,2.29958,2.2994,2.29958,2927647.0
2007-03-01 17:24:00,2.29969,2.3001,2.29969,2.3001,2815316.0
2007-03-01 17:25:00,2.30005,2.30008,2.29991,2.30008,2141776.0
2007-03-01 17:26:00,2.30013,2.30016,2.29975,2.29975,4077219.0
2007-03-01 17:27:00,2.29987,2.29998,2.29927,2.29927,2720116.0
2007-03-01 17:28:00,2.29917,2.29932,2.29911,2.29916,7787685.0
2007-03-01 17:29:00,2.29898,2.2993,2.29864,2.29864,794684.0
2007-03-01 17:30:00,2.2986,2.29883,2.29838,2.29842,7380194.0
2007-03-01 17:31:00,2.29865,2.29928,2.29865,2.29906,4931438.0
2007-03-01 17:32:00,2.29901,2.29903,2.29865,2.29865,4168526.0
2007-03-01 17:33:00,2.29852,2.29858,2.29835,2.29835,11700324.0
2007-03-01 17:34:00,2.29813,2.29844,2.29804,2.29844,2489419.0
2007-03-01 17:35:00,2.2985,2.2985,2.29821,2.29829,5876278.0
2007-03-01 17:36:00,2.29819,2.29832,2.2979,2.29832,5016519.0
2007-03-01 17:37:00,2.29841,2.29895,2.29841,2.29895,11951022.0
2007-03-01 17:38:00,2.29921,2.29949,2.29918,2.29922,4879148.0
2007-03-01 17:39:00,2.29773,2.29927,2.29773,2.29897,4989242.0
2007-03-01 17:40:00,2.29883,2.29883,2.29861,2.29871,6574736.0
2007-03-01 17:41:00,2.29869,2.29869,2.29838,2.29862,21940607.0
2007-03-01 17:42:00,2.29871,2.29871,2.29852,2.29852,743626.0
2007-03-01 17:43:00,2.2986,2.29866,2.2986,2.29861,685518.0
2007-03-01 17:44:00,2.29849,2.29892,2.29843,2.29892,13165803.0
2007-03-01 17:45:00,2.29889,2.29928,2.29889,2.29911,3196871.0
2007-03-01 17:46:00,2.29922,2.29949,2.29922,2.29926,7324474.0
2007-03-01 17:47:00,2.29945,2.29994,2.29831,2.29994,2089017.0
2007-03-01 17:48:00,2.30009,2.30015,2.29958,2.29958,24270068.0
2007-03-01 17:49:00,2.29945,2.2995,2.29917,2.29926,21036338.0
2007-03-01 17:50:00,2.29925,2.29925,2.29906,2.29906,1959225.0
2007-03-01 17:51:00,2.29892,2.29894,2.2985,2.2985,5989890.0
2007-03-01 17:52:00,2.29853,2.29854,2.2983,2.2983,6196281.0
2007-03-01 17:53:00,2.29824,2.29825,2.29802,2.29802,3166859.0
2007-03-01 17:54:00,2.29798,2.29798,2.29746,2.29746,11387474.0
2007-03-01 17:55:00,2.29733,2.29777,2.29733,2.29777,10913317.0
2007-03-01 17:56:00,2.29768,2.29768,2.29716,2.29716,895386.0
2007-03-01 17:57:00,2.29715,2.29718,2.29713,2.29718,3716149.0
2007-03-01 17:58:00,2.29724,2.29724,2.29722,2.29722,3194525.0
2007-03-01 17:59:00,2.29694,2.29694,2.29691,2.29691,498609.0
2007-03-01 18:00:00,2.29692,2.29692,2.29631,2.29631,3158070.0
2007-03-01 18:01:00,2.29614,2.29614,2.29563,2.29563,1990599.0
2007-03-01 18:02:00,2.29561,2.29561,2.29502,2.29502,13257418.0
2007-03-01 18:03:00,2.2951,2.2951,2.29463,2.29463,1716553.0
2007-03-01 18:04:00,2.29454,2.29454,2.29421,2.29447,5173651.0
2007-03-01 18:05:00,2.29451,2.29451,2.29442,2.29442,915020.0
2007-03-01 18:06:00,2.29464,2.29486,2.29464,2.29486,5547465.0
2007-03-01 18:07:00,2.29505,2.29538,2.29505,2.29528,8480145.0
2007-03-01 18:08:00,2.29525,2.29563,2.29525,2.29563,7085775.0
2007-03-01 18:09:00,2.29576,2.29594,2.29576,2.29589,19282408.0
2007-03-01 18:10:00,2.29578,2.29592,2.29568,2.29572,9679019.0
2007-03-01 18:11:00,2.29564,2.29571,2.29557,2.29561,11174123.0
2007-03-01 18:12:00,2.29566,2.29566,2.29556,2.29566,6809020.0
2007-03-01 18:13:00,2.29556,2.29565,2.29522,2.29522,5037218.0
2007-03-01 18:14:00,2.29523,2.29598,2.29523,2.29598,6871397.0
2007-03-01 18:15:00,2.29599,2.29599,2.29582,2.29585,1780708.0
2007-03-01 18:16:00,2.29569,2.29569,2.2954,2.29553,13604088.0
2007-03-01 18:17:00,2.29573,2.29577,2.29559,2.29572,4021221.0
2007-03-01 18:18:00,2.29575,2.29584,2.29568,2.29571,5649258.0
2007-03-01 18:19:00,2.29588,2.29592,2.29434,2.29592,4999544.0
2007-03-01 18:20:00,2.29604,2.29648,2.29603,2.29648,3301763.0
2007-03-01 18:21:00,2.29654,2.29654,2.29638,2.29641,24045207.0
2007-03-01 18:22:00,2.29642,2.29664,2.29634,2.29664,9061059.0
2007-03-01 18:23:00,2.29657,2.29657,2.29614,2.29614,937366.0
2007-03-01 18:24:00,2.29606,2.29606,2.29598,2.29598,4346919.0
2007-03-01 18:25:00,2.29601,2.29606,2.29593,2.29606,369334.0
2007-03-01 18:26:00,2.29614,2.29618,2.29602,2.29618,1223447.0
2007-03-01 18:27:00,2.29597,2.29609,2.29585,2.29609,4431334.0
2007-03-01 18:28:00,2.29616,2.29654,2.29616,2.29651,2937304.0
2007-03-01 18:29:00,2.29659,2.29678,2.29646,2.29655,3873401.0
2007-03-01 18:30:00,2.29656,2.29656,2.29611,2.29611,3730261.0
2007-03-01 18:31:00,2.29615,2.29615,2.29574,2.29574,6441251.0
2007-03-01 18:32:00,2.29572,2.29572,2.29558,2.29558,9140885.0
2007-03-01 18:33:00,2.29569,2.29583,2.29569,2.29576,738079.0
2007-03-01 18:34:00,2.2958,2.2958,2.29523,2.29523,6679501.0
2007-03-01 18:35:00,2.29515,2.29515,2.29423,2.29423,4203532.0
2007-03-01 18:36:00,2.29424,2.29424,2.29372,2.29372,3961487.0
2007-03-01 18:37:00,2.29373,2.29419,2.29373,2.29419,17517894.0
2007-03-01 18:38:00,2.29424,2.29424,2.29402,2.29421,5433763.0
2007-03-01 18:39:00,2.29416,2.29417,2.29399,2.29399,4487483.0
2007-03-01 18:40:00,2.29396,2.29413,2.29365,2.29404,9622046.0
2007-03-01 18:41:00,2.29417,2.29446,2.29417,2.29434,5011684.0
2007-03-01 18:42:00,2.29439,2.29444,2.29431,2.29431,4927198.0
2007-03-01 18:43:00,2.29419,2.29419,2.29364,2.29371,1801866.0
2007-03-01 18:44:00,2.29366,2.29366,2.29269,2.29269,4897161.0
2007-03-01 18:45:00,2.29284,2.29333,2.29284,2.29333,11005925.0
2007-03-01 18:46:00,2.29336,2.29363,2.29336,2.29363,890301.0
2007-03-01 18:47:00,2.29365,2.29371,2.29365,2.29366,3319645.0
2007-03-01 18:48:00,2.29354,2.29354,2.29337,2.29337,3287981.0
2007-03-01 18:49:00,2.29312,2.29312,2.2927,2.29274,5706903.0
2007-03-01 18:50:00,2.29282,2.29296,2.29282,2.29296,338822.0
2007-03-01 18:51:00,2.29311,2.29328,2.29311,2.29326,2822093.0
2007-03-01 18:52:00,2.29337,2.29337,2.29285,2.29306,9347622.0
2007-03-01 18:53:00,2.29292,2.29292,2.29252,2.29252,1119129.0
2007-03-01 18:54:00,2.29231,2.29231,2.29182,2.29182,8963269.0
2007-03-01 18:55:00,2.29182,2.29231,2.29165,2.29231,11912244.0
2007-03-01 18:56:00,2.29252,2.29264,2.29231,2.29231,4003585.0
2007-03-01 18:57:00,2.29236,2.29236,2.29226,2.2923,4309708.0
2007-03-01 18:58:00,2.29229,2.29266,2.29229,2.29266,1449842.0
2007-03-01 18:59:00,2.29267,2.29274,2.29232,2.29261,6220401.0
2007-03-01 19:00:00,2.29254,2.29254,2.29251,2.29251,642432.0
2007-03-01 19:01:00,2.29266,2.29327,2.29266,2.29321,1244087.0
2007-03-01 19:02:00,2.29322,2.2933,2.29316,2.2933,7210057.0
2007-03-01 19:03:00,2.29343,2.29354,2.29343,2.29349,2696512.0
2007-03-01 19:04:00,2.29352,2.29371,2.29336,2.29371,5733858.0
2007-03-01 19:05:00,2.29391,2.29416,2.2939,2.2939,9541579.0
2007-03-01 19:06:00,2.29368,2.29368,2.29346,2.29346,9307256.0
2007-03-01 19:07:00,2.29353,2.29376,2.29353,2.29376,1979568.0
2007-03-01 19:08:00,2.29374,2.29408,2.29374,2.29408,687176.0
2007-03-01 19:09:00,2.29414,2.2945,2.29414,2.2945,9611276.0
2007-03-01 19:10:00,2.29451,2.29451,2.29415,2.29415,2456928.0
2007-03-01 19:11:00,2.294,2.294,2.29376,2.29376,4667829.0
2007-03-01 19:12:00,2.29371,2.2939,2.29366,2.2939,1871140.0
2007-03-01 19:13:00,2.29397,2.29447,2.29395,2.29447,1283539.0
2007-03-01 19:14:00,2.2944,2.29451,2.29416,2.29416,6052885.0
2007-03-01 19:15:00,2.29391,2.29423,2.29391,2.29423,2378703.0
2007-03-01 19:16:00,2.29439,2.29473,2.29439,2.29473,528766.0
2007-03-01 19:17:00,2.29484,2.29502,2.29484,2.29502,230808.0
2007-03-01 19:18:00,2.29509,2.29572,2.29509,2.29572,15532902.0
2007-03-01 19:19:00,2.29583,2.29595,2.29565,2.29592,10207350.0
2007-03-01 19:20:00,2.29596,2.29598,2.29579,2.29579,19147494.0
2007-03-01 19:21:00,2.29563,2.29572,2.29556,2.29557,5707555.0
2007-03-01 19:22:00,2.2956,2.29569,2.29557,2.29569,8662621.0
2007-03-01 19:23:00,2.29565,2.29575,2.29549,2.29549,5016383.0
2007-03-01 19:24:00,2.29507,2.29556,2.29507,2.29531,5120256.0
2007-03-01 19:25:00,2.29519,2.29532,2.29517,2.29532,6530623.0
2007-03-01 19:26:00,2.29529,2.29565,2.29529,2.29565,16519380.0
2007-03-01 19:27:00,2.2959,2.29601,2.2959,2.29601,169052.0
2007-03-01 19:28:00,2.29598,2.29609,2.29598,2.29609,4699133.0
2007-03-01 19:29:00,2.29611,2.29611,2.29586,2.29604,2238218.0
2007-03-01 19:30:00,2.29605,2.29605,2.29581,2.29597,11761704.0
2007-03-01 19:31:00,2.29591,2.29594,2.29583,2.29583,3965211.0
2007-03-01 19:32:00,2.29563,2.29589,2.29563,2.29589,13181828.0
2007-03-01 19:33:00,2.29595,2.29605,2.29591,2.29605,6153821.0
2007-03-01 19:34:00,2.29598,2.29599,2.29582,2.29599,12172857.0
2007-03-01 19:35:00,2.29593,2.29593,2.2957,2.29577,20823223.0
2007-03-01 19:36:00,2.29596,2.29607,2.29585,2.29607,1386678.0
2007-03-01 19:37:00,2.29621,2.29644,2.29621,2.2963,3860165.0
2007-03-01 19:38:00,2.29619,2.29619,2.29564,2.29564,8884378.0
2007-03-01 19:39:00,2.29556,2.29556,2.29544,2.29554,3336865.0
2007-03-01 19:40:00,2.29553,2.29553,2.29516,2.29516,3606768.0
2007-03-01 19:41:00,2.29506,2.29522,2.29506,2.29506,7056154.0
2007-03-01 19:42:00,2.29525,2.29537,2.29518,2.29518,4011494.0
2007-03-01 19:43:00,2.29531,2.29542,2.29523,2.2954,3391577.0
2007-03-01 19:44:00,2.29547,2.29559,2.29547,2.29549,17310249.0
2007-03-01 19:45:00,2.29572,2.29615,2.29572,2.29602,2443719.0
2007-03-01 19:46:00,2.29598,2.29598,2.29571,2.29571,5687426.0
2007-03-01 19:47:00,2.29567,2.29567,2.2955,2.2955,333986.0
2007-03-01 19:48:00,2.29546,2.2956,2.29541,2.2956,3362616.0
2007-03-01 19:49:00,2.29566,2.29608,2.29566,2.29608,11776066.0
2007-03-01 19:50:00,2.29615,2.29628,2.29615,2.29628,273218.0
2007-03-01 19:51:00,2.29609,2.2962,2.29598,2.29613,23559743.0
2007-03-01 19:52:00,2.29596,2.29604,2.29581,2.29581,8983626.0
2007-03-01 19:53:00,2.29582,2.29582,2.29565,2.29582,11305443.0
2007-03-01 19:54:00,2.29577,2.29613,2.29576,2.29613,2154099.0
2007-03-01 19:55:00,2.29611,2.29635,2.29611,2.29635,11562706.0
2007-03-01 19:56:00,2.29616,2.29619,2.29596,2.29596,1979475.0
2007-03-01 19:57:00,2.29587,2.29587,2.29565,2.29581,2828410.0
2007-03-01 19:58:00,2.29575,2.29575,2.29544,2.29544,2453996.0
2007-03-01 19:59:00,2.29538,2.29552,2.29531,2.2955,3414191.0
2007-03-01 20:00:00,2.29554,2.29562,2.29549,2.29549,2228262.0
2007-03-01 20:01:00,2.29552,2.29552,2.29531,2.29531,1289219.0
2007-03-01 20:02:00,2.2951,2.2951,2.29506,2.29506,2266353.0
2007-03-01 20:03:00,2.29499,2.29499,2.29469,2.29469,1798320.0
2007-03-01 20:04:00,2.2947,2.2947,2.29446,2.29447,5514309.0
2007-03-01 20:05:00,2.29441,2.29441,2.29419,2.29421,4490401.0
2007-03-01 20:06:00,2.29407,2.29415,2.29391,2.29415,1898169.0
2007-03-01 20:07:00,2.29425,2.29433,2.29419,2.29432,2787716.0
2007-03-01 20:08:00,2.29407,2.29429,2.29398,2.29429,6067635.0
2007-03-01 20:09:00,2.29431,2.29486,2.29431,2.29486,2416116.0
2007-03-01 20:10:00,2.29486,2.29486,2.29469,2.29485,5056830.0
2007-03-01 20:11:00,2.29476,2.29476,2.29456,2.29456,532722.0
2007-03-01 20:12:00,2.29453,2.29467,2.29453,2.29467,1208352.0
2007-03-01 20:13:00,2.29465,2.29465,2.29452,2.29452,1864319.0
2007-03-01 20:14:00,2.29441,2.29442,2.29434,2.2944,13796675.0
2007-03-01 20:15:00,2.29432,2.29432,2.29421,2.29421,7461297.0
2007-03-01 20:16:00,2.29403,2.29403,2.29375,2.29375,10628606.0
2007-03-01 20:17:00,2.29364,2.29377,2.29361,2.29377,1662087.0
2007-03-01 20:18:00,2.29371,2.29371,2.29362,2.29362,11792426.0
2007-03-01 20:19:00,2.29361,2.29375,2.29355,2.29375,5115763.0
2007-03-01 20:20:00,2.29383,2.29385,2.29371,2.29371,1828198.0
2007-03-01 20:21:00,2.29367,2.29377,2.29358,2.29377,1913163.0
2007-03-01 20:22:00,2.29376,2.29376,2.29372,2.29372,2352327.0
2007-03-01 20:23:00,2.29381,2.29382,2.29376,2.29376,8830569.0
2007-03-01 20:24:00,2.29373,2.29405,2.29373,2.29405,3669366.0
2007-03-01 20:25:00,2.29434,2.29458,2.29431,2.29431,3943527.0
2007-03-01 20:26:00,2.29414,2.29414,2.294,2.29407,11841810.0
2007-03-01 20:27:00,2.29403,2.29443,2.29403,2.29431,4955574.0
2007-03-01 20:28:00,2.29426,2.2946,2.29423,2.2946,12303305.0
2007-03-01 20:29:00,2.29459,2.29506,2.29459,2.2948,2214115.0
2007-03-01 20:30:00,2.29476,2.29476,2.29462,2.29462,12574026.0
2007-03-01 20:31:00,2.2946,2.2946,2.29413,2.29413,2884723.0
2007-03-01 20:32:00,2.29407,2.29422,2.29407,2.29417,1660576.0
2007-03-01 20:33:00,2.29413,2.29433,2.29406,2.29433,7004552.0
2007-03-01 20:34:00,2.29441,2.29458,2.29441,2.29455,8149230.0
2007-03-01 20:35:00,2.29463,2.29463,2.2945,2.2945,2420679.0
2007-03-01 20:36:00,2.29453,2.29476,2.29453,2.29476,809403.0
2007-03-01 20:37:00,2.2947,2.29488,2.2947,2.29488,8517746.0
2007-03-01 20:38:00,2.29487,2.29488,2.29471,2.29477,11087769.0
2007-03-01 20:39:00,2.29475,2.29494,2.29475,2.29494,2369838.0
2007-03-01 20:40:00,2.29489,2.29494,2.29475,2.29479,19597477.0
2007-03-01 20:41:00,2.29472,2.29473,2.29437,2.29469,19152221.0
2007-03-01 20:42:00,2.29458,2.29458,2.29418,2.29436,2944965.0
2007-03-01 20:43:00,2.29442,2.29452,2.29441,2.29449,8763780.0
2007-03-01 20:44:00,2.29456,2.29468,2.29449,2.29467,3799204.0
2007-03-01 20:45:00,2.29478,2.29478,2.29468,2.29468,6402953.0
2007-03-01 20:46:00,2.29477,2.29477,2.29475,2.29475,595547.0
2007-03-01 20:47:00,2.29471,2.29498,2.29471,2.29489,4997275.0
2007-03-01 20:48:00,2.29479,2.29486,2.29464,2.29486,2101174.0
2007-03-01 20:49:00,2.29503,2.29563,2.29503,2.29551,2796928.0
2007-03-01 20:50:00,2.29549,2.29572,2.29528,2.29557,3572295.0
2007-03-01 20:51:00,2.2957,2.29582,2.2957,2.29574,4033163.0
2007-03-01 20:52:00,2.29579,2.29583,2.29579,2.29583,3510876.0
2007-03-01 20:53:00,2.29581,2.29612,2.29566,2.29612,7503620.0
2007-03-01 20:54:00,2.29614,2.29668,2.29614,2.29666,15960853.0
2007-03-01 20:55:00,2.29662,2.29662,2.29627,2.29627,3078657.0
2007-03-01 20:56:00,2.29624,2.29624,2.29603,2.29603,4158464.0
2007-03-01 20:57:00,2.29596,2.29597,2.29596,2.29597,1014765.0
2007-03-01 20:58:00,2.29578,2.29585,2.29578,2.29581,6110109.0
2007-03-01 20:59:00,2.2958,2.2958,2.29574,2.29574,252335.0
2007-03-01 21:00:00,2.29569,2.29569,2.29536,2.29542,4313199.0
2007-03-01 21:01:00,2.29537,2.29537,2.29525,2.29525,1992028.0
2007-03-01 21:02:00,2.29519,2.29519,2.29517,2.29517,422284.0
2007-03-01 21:03:00,2.29509,2.2951,2.29489,2.29496,13832997.0
2007-03-01 21:04:00,2.29484,2.29484,2.29473,2.29477,1225122.0
2007-03-01 21:05:00,2.29469,2.29469,2.29431,2.29431,5806382.0
2007-03-01 21:06:00,2.29431,2.29431,2.29395,2.29395,4089999.0
2007-03-01 21:07:00,2.29375,2.29417,2.29375,2.29417,669301.0
2007-03-01 21:08:00,2.29424,2.29443,2.29424,2.29443,3946293.0
2007-03-01 21:09:00,2.29432,2.29432,2.29404,2.29404,355433.0
2007-03-01 21:10:00,2.294,2.294,2.29358,2.29358,605633.0
2007-03-01 21:11:00,2.29356,2.29369,2.29356,2.29363,2126417.0
2007-03-01 21:12:00,2.29368,2.29384,2.29368,2.2937,6397092.0
2007-03-01 21:13:00,2.2936,2.29362,2.2934,2.2934,7815464.0
2007-03-01 21:14:00,2.29332,2.29339,2.29332,2.29339,21902.0
2007-03-01 21:15:00,2.29353,2.29391,2.29347,2.29391,2586527.0
2007-03-01 21:16:00,2.29381,2.29393,2.29355,2.29355,2178188.0
2007-03-01 21:17:00,2.29357,2.29365,2.29357,2.29358,2995118.0
2007-03-01 21:18:00,2.29362,2.29362,2.29347,2.29348,7477664.0
2007-03-01 21:19:00,2.29341,2.29345,2.29333,2.29345,6322269.0
2007-03-01 21:20:00,2.2935,2.29357,2.2935,2.29352,929419.0
2007-03-01 21:21:00,2.2935,2.2935,2.29341,2.29341,3962601.0
2007-03-01 21:22:00,2.29355,2.29365,2.29325,2.29365,2803990.0
2007-03-01 21:23:00,2.29372,2.29392,2.29363,2.29392,8458210.0
2007-03-01 21:24:00,2.29397,2.29445,2.29397,2.29419,14329710.0
2007-03-01 21:25:00,2.29406,2.29408,2.29405,2.29408,3698690.0
2007-03-01 21:26:00,2.29412,2.29412,2.29398,2.29405,5839187.0
2007-03-01 21:27:00,2.29398,2.29398,2.29382,2.29397,1235505.0
2007-03-01 21:28:00,2.29394,2.29394,2.29392,2.29392,1991891.0
2007-03-01 21:29:00,2.29403,2.29415,2.2939,2.29415,5658300.0
2007-03-01 21:30:00,2.2941,2.2941,2.29393,2.29401,4937135.0
2007-03-01 21:31:00,2.29413,2.29427,2.29413,2.29424,10875668.0
2007-03-01 21:32:00,2.29422,2.29445,2.29413,2.29445,6905518.0
2007-03-01 21:33:00,2.29458,2.29492,2.29458,2.29476,7830947.0
2007-03-01 21:34:00,2.29453,2.29453,2.29448,2.29448,2370754.0
2007-03-01 21:35:00,2.29455,2.29477,2.29455,2.29477,894341.0
2007-03-01 21:36:00,2.29484,2.29484,2.29423,2.29423,4062851.0
2007-03-01 21:37:00,2.29426,2.29434,2.29407,2.29407,5355247.0
2007-03-01 21:38:00,2.29361,2.29399,2.29252,2.29399,1792891.0
2007-03-01 21:39:00,2.2939,2.29409,2.2939,2.29398,3838028.0
2007-03-01 21:40:00,2.29402,2.29424,2.29402,2.29424,8032472.0
2007-03-01 21:41:00,2.29425,2.29439,2.29423,2.29434,16454212.0
2007-03-01 21:42:00,2.29427,2.29469,2.29422,2.29469,1113833.0
2007-03-01 21:43:00,2.29472,2.29492,2.29472,2.29492,8756471.0
2007-03-01 21:44:00,2.29475,2.29475,2.29465,2.29475,14463149.0
2007-03-01 21:45:00,2.29481,2.29484,2.29468,2.29484,1919032.0
2007-03-01 21:46:00,2.2948,2.29486,2.29462,2.29486,10625178.0
2007-03-01 21:47:00,2.29485,2.29485,2.29472,2.29472,361451.0
2007-03-01 21:48:00,2.29467,2.29469,2.29458,2.29469,7864151.0
2007-03-01 21:49:00,2.29482,2.29524,2.29482,2.29524,8476146.0
2007-03-01 21:50:00,2.29522,2.29546,2.29522,2.29546,5223275.0
2007-03-01 21:51:00,2.29553,2.29566,2.29553,2.29561,767983.0
2007-03-01 21:52:00,2.2954,2.29561,2.2954,2.29561,5009832.0
2007-03-01 21:53:00,2.29566,2.29573,2.29566,2.29573,4797157.0
2007-03-01 21:54:00,2.29567,2.29567,2.29539,2.29563,6811702.0
2007-03-01 21:55:00,2.29574,2.29607,2.29574,2.29591,9190484.0
2007-03-01 21:56:00,2.29603,2.29617,2.29594,2.29613,9736911.0
2007-03-01 21:57:00,2.29607,2.29608,2.29588,2.29598,3379284.0
2007-03-01 21:58:00,2.29603,2.29611,2.29591,2.29591,1456156.0
2007-03-01 21:59:00,2.29592,2.29613,2.29589,2.29613,13254810.0
2007-03-01 22:00:00,2.29614,2.29625,2.29611,2.29625,1526474.0
2007-03-01 22:01:00,2.29601,2.29601,2.29583,2.29583,5387815.0
2007-03-01 22:02:00,2.29596,2.29596,2.29577,2.29582,3539574.0
2007-03-01 22:03:00,2.29583,2.29596,2.29568,2.29568,1209827.0
2007-03-01 22:04:00,2.29568,2.29589,2.29568,2.29589,20867468.0
2007-03-01 22:05:00,2.29587,2.29589,2.29574,2.29574,19109691.0
2007-03-01 22:06:00,2.29575,2.29576,2.29559,2.29559,7597832.0
2007-03-01 22:07:00,2.29575,2.29578,2.29556,2.29556,6568212.0
2007-03-01 22:08:00,2.29565,2.29568,2.2956,2.29562,5635066.0
2007-03-01 22:09:00,2.29552,2.29578,2.29552,2.29557,7339118.0
2007-03-01 22:10:00,2.29566,2.29585,2.29566,2.29585,1115148.0
2007-03-01 22:11:00,2.2959,2.29636,2.2959,2.29611,5052785.0
2007-03-01 22:12:00,2.29581,2.29581,2.29556,2.29566,1431912.0
2007-03-01 22:13:00,2.29562,2.29564,2.29545,2.29553,2447192.0
2007-03-01 22:14:00,2.29546,2.29558,2.2954,2.29558,5718270.0
2007-03-01 22:15:00,2.29593,2.29626,2.29593,2.29597,1078763.0
2007-03-01 22:16:00,2.296,2.296,2.29551,2.29551,2768831.0
2007-03-01 22:17:00,2.29535,2.29557,2.29535,2.29557,377033.0
2007-03-01 22:18:00,2.29557,2.29557,2.29543,2.29543,9614437.0
2007-03-01 22:19:00,2.29547,2.29571,2.29547,2.29571,16231297.0
2007-03-01 22:20:00,2.29595,2.29601,2.29584,2.29584,7186059.0
2007-03-01 22:21:00,2.29568,2.29568,2.29534,2.29544,11098901.0
2007-03-01 22:22:00,2.29549,2.29549,2.29518,2.29549,20207791.0
2007-03-01 22:23:00,2.29544,2.29568,2.29544,2.29568,217614.0
2007-03-01 22:24:00,2.2958,2.2963,2.29571,2.2963,3131912.0
2007-03-01 22:25:00,2.29625,2.29635,2.29618,2.29635,2914166.0
2007-03-01 22:26:00,2.29652,2.29673,2.29644,2.29644,12163849.0
2007-03-01 22:27:00,2.29639,2.29639,2.29615,2.29615,1677273.0
2007-03-01 22:28:00,2.29617,2.29617,2.29559,2.29592,2755664.0
2007-03-01 22:29:00,2.29596,2.29629,2.29593,2.29601,1270605.0
2007-03-01 22:30:00,2.29598,2.29598,2.2957,2.2957,6321213.0
2007-03-01 22:31:00,2.29568,2.29568,2.29529,2.29553,5054564.0
2007-03-01 22:32:00,2.29573,2.29584,2.29555,2.29555,1902059.0
2007-03-01 22:34:00,2.29544,2.29544,2.29519,2.29531,13257018.0
2007-03-01 22:35:00,2.29532,2.29549,2.29532,2.29546,3270447.0
2007-03-01 22:36:00,2.29542,2.29543,2.29518,2.29518,1818609.0
2007-03-01 22:37:00,2.29529,2.29541,2.29528,2.29538,9574247.0
2007-03-01 22:38:00,2.29538,2.29538,2.29517,2.29524,10256398.0
2007-03-01 22:39:00,2.29535,2.29543,2.29534,2.29534,1325622.0
2007-03-01 22:40:00,2.29537,2.2956,2.29537,2.2956,8230791.0
2007-03-01 22:41:00,2.29589,2.29601,2.2958,2.29586,45087370.0
2007-03-01 22:43:00,2.29581,2.2961,2.29581,2.29586,1354512.0
2007-03-01 22:44:00,2.2958,2.2958,2.29572,2.29572,962607.0
2007-03-01 22:45:00,2.29568,2.29568,2.29528,2.29528,3210035.0
2007-03-01 22:46:00,2.29545,2.29553,2.29514,2.29514,2934132.0
2007-03-01 22:47:00,2.29517,2.29538,2.29515,2.29538,3895124.0
2007-03-01 22:48:00,2.29552,2.29572,2.29552,2.29572,5474045.0
2007-03-01 22:49:00,2.29565,2.29566,2.29553,2.29553,7646072.0
2007-03-01 22:50:00,2.29547,2.29547,2.29533,2.29533,1580285.0
2007-03-01 22:51:00,2.29525,2.29534,2.29506,2.29534,5970832.0
2007-03-01 22:52:00,2.29541,2.29548,2.29531,2.29538,5397781.0
2007-03-01 22:53:00,2.29537,2.29543,2.29532,2.29543,6592684.0
2007-03-01 22:54:00,2.29537,2.29554,2.29537,2.29554,401639.0
2007-03-01 22:55:00,2.2956,2.29611,2.2956,2.29602,24889309.0
2007-03-01 22:56:00,2.29612,2.29612,2.29603,2.29603,1265498.0
2007-03-01 22:57:00,2.29605,2.29609,2.29574,2.29574,13544819.0
2007-03-01 22:58:00,2.29588,2.2965,2.29588,2.2964,3053037.0
2007-03-01 22:59:00,2.29627,2.2963,2.29622,2.2963,4348513.0
2007-03-01 23:00:00,2.29618,2.29638,2.29611,2.29611,1997549.0
2007-03-01 23:02:00,2.29609,2.29613,2.29598,2.29598,12176962.0
2007-03-01 23:03:00,2.29585,2.29585,2.29572,2.29572,1433596.0
2007-03-01 23:04:00,2.29564,2.29575,2.29557,2.29575,16456830.0
2007-03-01 23:05:00,2.29566,2.29569,2.2955,2.2955,9223260.0
2007-03-01 23:06:00,2.29543,2.29553,2.29543,2.29553,2563069.0
2007-03-01 23:07:00,2.29559,2.29568,2.29558,2.29558,738825.0
2007-03-01 23:08:00,2.29558,2.29558,2.29529,2.29553,2177515.0
2007-03-01 23:09:00,2.29554,2.29608,2.29554,2.29605,432916.0
2007-03-01 23:10:00,2.29611,2.29628,2.29602,2.29628,164633.0
2007-03-01 23:11:00,2.2964,2.2964,2.29622,2.29622,1121780.0
2007-03-01 23:12:00,2.29636,2.29636,2.29616,2.29622,12996435.0
2007-03-01 23:13:00,2.29614,2.29629,2.29614,2.29629,11359759.0
2007-03-01 23:14:00,2.29661,2.29677,2.29661,2.29663,13344339.0
2007-03-01 23:15:00,2.29659,2.29659,2.2962,2.2962,7497541.0
2007-03-01 23:16:00,2.29619,2.29673,2.29619,2.29649,2930258.0
2007-03-01 23:17:00,2.29656,2.29656,2.29647,2.29649,2959029.0
2007-03-01 23:18:00,2.29644,2.29644,2.29627,2.29627,1365392.0
2007-03-01 23:19:00,2.2961,2.29618,2.29576,2.29607,1749066.0
2007-03-01 23:20:00,2.29603,2.29603,2.29592,2.29592,304627.0
2007-03-01 23:21:00,2.29585,2.29585,2.29566,2.29566,1915723.0
2007-03-01 23:22:00,2.29567,2.29567,2.29555,2.29555,2784482.0
2007-03-01 23:23:00,2.29551,2.29551,2.29543,2.29543,537075.0
2007-03-01 23:24:00,2.29511,2.29531,2.29511,2.29515,3255495.0
2007-03-01 23:25:00,2.29524,2.29529,2.29509,2.29509,8083147.0
2007-03-01 23:26:00,2.29503,2.29503,2.29468,2.29483,5011302.0
2007-03-01 23:27:00,2.29487,2.295,2.29485,2.29485,15731205.0
2007-03-01 23:28:00,2.29499,2.29503,2.29492,2.29503,4234123.0
2007-03-01 23:29:00,2.29509,2.29512,2.29498,2.2951,7623413.0
2007-03-01 23:31:00,2.29511,2.29523,2.29511,2.29514,5277312.0
2007-03-01 23:32:00,2.29508,2.2952,2.29508,2.2952,1014488.0
2007-03-01 23:33:00,2.29521,2.29531,2.2952,2.29523,7176973.0
2007-03-01 23:34:00,2.29527,2.29534,2.29512,2.29512,298932.0
2007-03-01 23:35:00,2.295,2.29512,2.295,2.29512,1398655.0
2007-03-01 23:36:00,2.29512,2.29512,2.29498,2.29498,7420027.0
2007-03-01 23:37:00,2.29497,2.29534,2.29497,2.29525,14241723.0
2007-03-01 23:38:00,2.2954,2.2955,2.2954,2.2955,1004613.0
2007-03-01 23:39:00,2.2955,2.2955,2.29546,2.29546,1142065.0
2007-03-01 23:40:00,2.29527,2.2956,2.29527,2.2956,1801405.0
2007-03-01 23:41:00,2.29565,2.29574,2.2955,2.2955,1437121.0
2007-03-01 23:42:00,2.29558,2.29558,2.29545,2.29545,7223552.0
2007-03-01 23:43:00,2.29535,2.29545,2.29533,2.29545,3519446.0
2007-03-01 23:44:00,2.29563,2.29568,2.29538,2.29544,8179485.0
2007-03-01 23:45:00,2.29552,2.29577,2.29552,2.29577,501035.0
2007-03-01 23:46:00,2.29589,2.29625,2.29567,2.29567,4914872.0
2007-03-01 23:47:00,2.2956,2.29585,2.2956,2.29585,3083177.0
2007-03-01 23:48:00,2.29588,2.29617,2.29583,2.29617,6292673.0
2007-03-01 23:49:00,2.29615,2.29628,2.29615,2.29628,304257.0
2007-03-01 23:50:00,2.29638,2.29638,2.29609,2.29617,1762784.0
2007-03-01 23:51:00,2.29616,2.29616,2.29597,2.29597,10415518.0
2007-03-01 23:52:00,2.29596,2.29596,2.29556,2.29556,7924562.0
2007-03-01 23:54:00,2.29557,2.29557,2.29549,2.29553,6511036.0
2007-03-01 23:55:00,2.29556,2.29561,2.29556,2.29561,734861.0
2007-03-01 23:56:00,2.29579,2.2959,2.29579,2.2959,3554993.0
2007-03-01 23:57:00,2.29583,2.2959,2.29572,2.2959,8538174.0
2007-03-01 23:58:00,2.29596,2.29634,2.29596,2.29634,4416173.0
2007-03-01 23:59:00,2.29617,2.29628,2.29596,2.29596,2240932.0
2007-03-02 00:00:00,2.29598,2.29598,2.29564,2.29564,6522655.0
2007-03-02 00:01:00,2.2956,2.29568,2.29551,2.29568,2241405.0
2007-03-02 00:02:00,2.29553,2.29553,2.29515,2.29539,2024906.0
2007-03-02 00:04:00,2.29534,2.29535,2.29525,2.29525,627537.0
2007-03-02 00:05:00,2.29507,2.29507,2.29466,2.29466,5266531.0
2007-03-02 00:06:00,2.29483,2.29515,2.29483,2.29502,3591293.0
2007-03-02 00:07:00,2.2948,2.29485,2.29458,2.29458,6764167.0
2007-03-02 00:08:00,2.29467,2.29467,2.294,2.294,15134712.0
2007-03-02 00:09:00,2.29398,2.29429,2.29398,2.29423,409095.0
2007-03-02 00:10:00,2.29422,2.29422,2.29401,2.29405,10543384.0
2007-03-02 00:11:00,2.29398,2.29398,2.29344,2.29344,6328154.0
2007-03-02 00:12:00,2.29352,2.29385,2.29348,2.29385,2244746.0
2007-03-02 00:13:00,2.2938,2.2938,2.29348,2.29348,4465823.0
2007-03-02 00:14:00,2.29353,2.29353,2.29306,2.29306,9225913.0
2007-03-02 00:15:00,2.29292,2.29292,2.29248,2.2925,9605674.0
2007-03-02 00:16:00,2.29269,2.29288,2.29266,2.29288,3524847.0
2007-03-02 00:17:00,2.29298,2.29315,2.29281,2.29315,2171130.0
2007-03-02 00:18:00,2.29301,2.29332,2.29301,2.29332,4647709.0
2007-03-02 00:19:00,2.29328,2.29328,2.29318,2.29318,413722.0
2007-03-02 00:21:00,2.29316,2.29352,2.29316,2.29352,8530340.0
2007-03-02 00:22:00,2.29356,2.2937,2.29349,2.29356,9531416.0
2007-03-02 00:23:00,2.29352,2.29352,2.29332,2.29349,3433242.0
2007-03-02 00:24:00,2.29358,2.29368,2.29353,2.29368,24665573.0
2007-03-02 00:25:00,2.29368,2.29383,2.29343,2.29343,7862411.0
2007-03-02 00:26:00,2.29334,2.29361,2.29234,2.29234,2261250.0
2007-03-02 00:27:00,2.29383,2.29383,2.29354,2.29355,5052005.0
2007-03-02 00:29:00,2.29354,2.29382,2.29348,2.29382,3616285.0
2007-03-02 00:30:00,2.29393,2.294,2.2938,2.29389,1926973.0
2007-03-02 00:31:00,2.29384,2.29395,2.29371,2.29395,7541087.0
2007-03-02 00:32:00,2.29397,2.29405,2.29383,2.29405,986535.0
2007-03-02 00:33:00,2.294,2.29401,2.29378,2.29378,9099757.0
2007-03-02 00:34:00,2.29393,2.29404,2.29388,2.29404,1323209.0
2007-03-02 00:35:00,2.29404,2.29404,2.29372,2.29384,2975734.0
2007-03-02 00:36:00,2.29406,2.29425,2.29403,2.29425,3914895.0
2007-03-02 00:37:00,2.29432,2.29468,2.29432,2.29453,9497707.0
2007-03-02 00:38:00,2.29422,2.29422,2.29414,2.29414,902628.0
2007-03-02 00:41:00,2.29416,2.29422,2.29412,2.29421,3087443.0
2007-03-02 00:43:00,2.29416,2.29434,2.29386,2.29434,978928.0
2007-03-02 00:46:00,2.2943,2.29435,2.29424,2.29428,6190814.0
2007-03-02 00:47:00,2.29421,2.29421,2.2939,2.29399,1699589.0
2007-03-02 00:48:00,2.29403,2.29403,2.29384,2.29397,15069680.0
2007-03-02 00:49:00,2.29393,2.29412,2.29388,2.29412,7693752.0
2007-03-02 00:50:00,2.29399,2.29413,2.29399,2.29411,20329671.0
2007-03-02 00:51:00,2.29408,2.29411,2.29408,2.29411,7854395.0
2007-03-02 00:53:00,2.29413,2.29426,2.29404,2.29426,14382723.0
2007-03-02 00:54:00,2.29434,2.29453,2.29431,2.29453,3919451.0
2007-03-02 00:55:00,2.29451,2.29451,2.29402,2.29402,12222149.0
2007-03-02 00:56:00,2.29406,2.29406,2.29387,2.29393,829723.0
2007-03-02 00:57:00,2.29409,2.29426,2.29404,2.29426,6549011.0
2007-03-02 00:58:00,2.29435,2.29454,2.29432,2.29454,5888461.0
2007-03-02 01:00:00,2.29439,2.29439,2.29393,2.29412,954255.0
2007-03-02 01:01:00,2.2941,2.2941,2.29381,2.29401,3065541.0
2007-03-02 01:02:00,2.29396,2.29405,2.29376,2.29405,10524303.0
2007-03-02 01:03:00,2.29408,2.29412,2.29408,2.29412,595858.0
2007-03-02 01:04:00,2.29418,2.29438,2.29408,2.29438,4973450.0
2007-03-02 01:05:00,2.29439,2.29439,2.29429,2.29432,16587583.0
2007-03-02 01:06:00,2.2943,2.29441,2.29423,2.29434,911087.0
2007-03-02 01:07:00,2.29427,2.29427,2.29414,2.29419,3834993.0
2007-03-02 01:08:00,2.29413,2.29433,2.29405,2.29433,3395262.0
2007-03-02 01:09:00,2.29432,2.295,2.29432,2.295,611151.0
2007-03-02 01:10:00,2.29498,2.29531,2.29495,2.29531,4022795.0
2007-03-02 01:11:00,2.29534,2.29537,2.29525,2.29527,4695610.0
2007-03-02 01:12:00,2.29527,2.29616,2.29507,2.29616,4356456.0
2007-03-02 01:13:00,2.29644,2.29651,2.29636,2.29651,9486623.0
2007-03-02 01:15:00,2.29683,2.29703,2.29676,2.29676,3619134.0
2007-03-02 01:18:00,2.2967,2.29671,2.29652,2.29652,1306797.0
2007-03-02 01:19:00,2.29639,2.29644,2.29602,2.29602,5294207.0
2007-03-02 01:20:00,2.29592,2.29592,2.29578,2.29579,8986714.0
2007-03-02 01:21:00,2.29576,2.29592,2.29576,2.29592,1562128.0
2007-03-02 01:22:00,2.29594,2.29601,2.29584,2.2959,4463870.0
2007-03-02 01:23:00,2.29598,2.29642,2.29598,2.29627,4427747.0
2007-03-02 01:24:00,2.29635,2.29646,2.29615,2.29615,4514529.0
2007-03-02 01:25:00,2.29589,2.29606,2.29589,2.29597,17096051.0
2007-03-02 01:26:00,2.29603,2.29616,2.29603,2.29608,1443565.0
2007-03-02 01:27:00,2.29617,2.29629,2.29617,2.29621,10960930.0
2007-03-02 01:28:00,2.29616,2.29655,2.29616,2.29642,6526639.0
2007-03-02 01:29:00,2.29643,2.29647,2.29634,2.29645,6846616.0
2007-03-02 01:30:00,2.29636,2.29636,2.29633,2.29633,3695793.0
2007-03-02 01:31:00,2.29614,2.29614,2.29582,2.29599,6426909.0
2007-03-02 01:33:00,2.29608,2.29627,2.29605,2.29627,3532076.0
2007-03-02 01:34:00,2.29634,2.29656,2.29634,2.29656,776668.0
2007-03-02 01:36:00,2.29664,2.29683,2.29661,2.29683,3561633.0
2007-03-02 01:37:00,2.29712,2.29712,2.29671,2.29671,6767502.0
2007-03-02 01:38:00,2.29666,2.29666,2.29623,2.29623,16989505.0
2007-03-02 01:39:00,2.29639,2.29654,2.29636,2.29652,8223614.0
2007-03-02 01:40:00,2.29644,2.29644,2.29625,2.29625,6049727.0
2007-03-02 01:41:00,2.29624,2.29624,2.29594,2.29594,1566570.0
2007-03-02 01:42:00,2.29593,2.29593,2.29563,2.29563,2830906.0
2007-03-02 01:43:00,2.29573,2.29573,2.29547,2.29548,3497734.0
2007-03-02 01:44:00,2.29536,2.29541,2.29534,2.29534,754753.0
2007-03-02 01:46:00,2.29534,2.29534,2.29497,2.29497,9612445.0
2007-03-02 01:47:00,2.29508,2.29508,2.29481,2.29487,2259729.0
2007-03-02 01:48:00,2.29495,2.2951,2.29492,2.2951,7776626.0
2007-03-02 01:49:00,2.29522,2.29541,2.29521,2.29541,11614075.0
2007-03-02 01:50:00,2.29538,2.29542,2.29534,2.29534,11850499.0
2007-03-02 01:52:00,2.29524,2.29565,2.29524,2.29565,1409959.0
2007-03-02 01:53:00,2.29571,2.2959,2.29568,2.2959,4357743.0
2007-03-02 01:54:00,2.29597,2.29625,2.29597,2.29602,8039713.0
2007-03-02 01:55:00,2.29575,2.29593,2.29575,2.29581,9688451.0
2007-03-02 01:56:00,2.29575,2.29575,2.29548,2.29548,12193471.0
2007-03-02 01:57:00,2.29552,2.29552,2.29522,2.29536,4099113.0
2007-03-02 01:58:00,2.2957,2.29582,2.2957,2.29582,4342035.0
2007-03-02 01:59:00,2.29587,2.29592,2.29577,2.29592,4062319.0
2007-03-02 02:00:00,2.2951,2.29532,2.29506,2.29532,2367599.0
2007-03-02 02:01:00,2.29573,2.29588,2.29558,2.29558,3371717.0
2007-03-02 02:02:00,2.29552,2.29552,2.29506,2.2951,8971499.0
2007-03-02 02:03:00,2.2952,2.2952,2.29519,2.29519,3816417.0
2007-03-02 02:04:00,2.29525,2.29542,2.29525,2.2954,3844705.0
2007-03-02 02:05:00,2.29541,2.29541,2.29517,2.29526,7184194.0
2007-03-02 02:07:00,2.29533,2.29559,2.29533,2.29559,7617574.0
2007-03-02 02:08:00,2.29564,2.29595,2.29564,2.29595,9794544.0
2007-03-02 02:11:00,2.29599,2.29619,2.29597,2.29619,12686307.0
2007-03-02 02:12:00,2.29626,2.29635,2.29625,2.29628,3212311.0
2007-03-02 02:13:00,2.29628,2.29637,2.29628,2.29633,5288790.0
2007-03-02 02:14:00,2.29631,2.29646,2.29625,2.29646,514462.0
2007-03-02 02:15:00,2.29646,2.29666,2.29646,2.29665,1870937.0
2007-03-02 02:16:00,2.29669,2.29684,2.29669,2.29684,2238291.0
2007-03-02 02:17:00,2.29686,2.29686,2.29669,2.2967,8009082.0
2007-03-02 02:18:00,2.29652,2.29657,2.29641,2.29657,1316768.0
2007-03-02 02:19:00,2.29657,2.29657,2.29635,2.29657,1805379.0
2007-03-02 02:20:00,2.29673,2.29698,2.29667,2.29698,5336468.0
2007-03-02 02:21:00,2.29697,2.29697,2.29693,2.29693,1049204.0
2007-03-02 02:22:00,2.29683,2.29683,2.29649,2.29649,13859960.0
2007-03-02 02:23:00,2.29652,2.29652,2.29631,2.29631,7263854.0
2007-03-02 02:25:00,2.29621,2.29623,2.29621,2.29621,74181.0
2007-03-02 02:26:00,2.29616,2.29616,2.29603,2.29603,5200782.0
2007-03-02 02:27:00,2.29599,2.29599,2.29569,2.29569,606685.0
2007-03-02 02:28:00,2.29576,2.29594,2.29576,2.29585,1959447.0
2007-03-02 02:29:00,2.29589,2.29591,2.29578,2.29578,6609169.0
2007-03-02 02:30:00,2.29561,2.29578,2.29535,2.29578,7286070.0
2007-03-02 02:31:00,2.29581,2.29581,2.29566,2.29574,3877756.0
2007-03-02 02:32:00,2.29562,2.2958,2.29561,2.2958,16112108.0
2007-03-02 02:33:00,2.29586,2.29593,2.29561,2.29593,4594153.0
2007-03-02 02:34:00,2.29591,2.29633,2.29591,2.29612,2984072.0
2007-03-02 02:35:00,2.29572,2.29597,2.29572,2.29597,3605598.0
2007-03-02 02:36:00,2.29598,2.29636,2.29598,2.29636,3227127.0
2007-03-02 02:38:00,2.29623,2.29633,2.29607,2.29607,3516413.0
2007-03-02 02:40:00,2.29594,2.29594,2.29544,2.29562,1736736.0
2007-03-02 02:41:00,2.29576,2.29611,2.29576,2.29611,1477057.0
2007-03-02 02:42:00,2.29617,2.29647,2.29617,2.29631,513779.0
2007-03-02 02:43:00,2.29628,2.29644,2.29614,2.29614,3494966.0
2007-03-02 02:44:00,2.29595,2.29595,2.29572,2.29577,7153460.0
2007-03-02 02:45:00,2.29575,2.29575,2.29558,2.29561,13643551.0
2007-03-02 02:46:00,2.29557,2.29583,2.29557,2.29583,823362.0
2007-03-02 02:50:00,2.29582,2.29642,2.29582,2.29603,385982.0
2007-03-02 02:51:00,2.29604,2.29611,2.29604,2.29611,755474.0
2007-03-02 02:52:00,2.29601,2.29605,2.29594,2.29594,724908.0
2007-03-02 02:54:00,2.29572,2.29579,2.29571,2.29571,8899326.0
2007-03-02 02:55:00,2.2958,2.2959,2.29573,2.2959,16036668.0
2007-03-02 02:56:00,2.29597,2.29597,2.2959,2.2959,1556564.0
2007-03-02 02:57:00,2.29588,2.2959,2.29578,2.29588,8706603.0
2007-03-02 02:58:00,2.29583,2.29583,2.29497,2.29498,15903348.0
2007-03-02 02:59:00,2.29497,2.29508,2.29488,2.29488,2081213.0
2007-03-02 03:00:00,2.29503,2.29509,2.29497,2.29497,4326018.0
2007-03-02 03:01:00,2.29499,2.29523,2.29489,2.29523,3013559.0
2007-03-02 03:02:00,2.2955,2.29566,2.29537,2.29537,1813119.0
2007-03-02 03:03:00,2.29532,2.29532,2.29524,2.29524,1393107.0
2007-03-02 03:05:00,2.29509,2.2954,2.29482,2.29516,11292168.0
2007-03-02 03:06:00,2.29512,2.29512,2.29453,2.29458,6072292.0
2007-03-02 03:07:00,2.29461,2.29478,2.29456,2.29478,5694464.0
2007-03-02 03:08:00,2.29487,2.29506,2.2948,2.29506,6014740.0
2007-03-02 03:09:00,2.2951,2.29515,2.29501,2.29515,1563092.0
2007-03-02 03:10:00,2.29518,2.29541,2.29513,2.29534,7077730.0
2007-03-02 03:11:00,2.29541,2.29561,2.29535,2.29561,4860989.0
2007-03-02 03:12:00,2.29572,2.29572,2.29545,2.29545,3897853.0
2007-03-02 03:13:00,2.29537,2.29539,2.29511,2.29511,3027061.0
2007-03-02 03:14:00,2.29524,2.29562,2.29524,2.29553,11392797.0
2007-03-02 03:15:00,2.2959,2.2959,2.29563,2.29563,8624861.0
2007-03-02 03:16:00,2.29572,2.29572,2.29547,2.29547,7162403.0
2007-03-02 03:17:00,2.2954,2.2954,2.295,2.29502,6401770.0
2007-03-02 03:18:00,2.29497,2.29497,2.29474,2.29478,28917394.0
2007-03-02 03:19:00,2.2947,2.2947,2.29458,2.29458,8487977.0
2007-03-02 03:20:00,2.29472,2.29497,2.29472,2.29497,457218.0
2007-03-02 03:21:00,2.29504,2.29515,2.29504,2.29505,10899468.0
2007-03-02 03:22:00,2.29497,2.29523,2.29482,2.29523,8763613.0
2007-03-02 03:23:00,2.29531,2.2957,2.29531,2.2957,33839193.0
2007-03-02 03:24:00,2.29574,2.29578,2.29555,2.29555,2670116.0
2007-03-02 03:27:00,2.29517,2.29517,2.29508,2.29508,2748484.0
2007-03-02 03:29:00,2.29513,2.29522,2.29507,2.29522,6161629.0
2007-03-02 03:31:00,2.29524,2.29524,2.2948,2.29514,2589666.0
2007-03-02 03:32:00,2.29512,2.29524,2.29512,2.29522,1677776.0
2007-03-02 03:33:00,2.29525,2.29561,2.29512,2.29561,6499563.0
2007-03-02 03:34:00,2.29529,2.29586,2.29529,2.29583,3415670.0
2007-03-02 03:36:00,2.2958,2.2958,2.29566,2.29566,216964.0
2007-03-02 03:38:00,2.29573,2.29573,2.29562,2.29562,11136022.0
2007-03-02 03:39:00,2.29562,2.29562,2.29538,2.29538,3761975.0
2007-03-02 03:40:00,2.29524,2.29547,2.29524,2.29547,771161.0
2007-03-02 03:43:00,2.2955,2.29572,2.2953,2.2953,3691163.0
2007-03-02 03:44:00,2.29531,2.29537,2.29482,2.29517,6635828.0
2007-03-02 03:46:00,2.29524,2.29547,2.29517,2.29547,974048.0
2007-03-02 03:47:00,2.29544,2.29544,2.29543,2.29543,778234.0
2007-03-02 03:48:00,2.29536,2.29536,2.29483,2.29488,5530660.0
2007-03-02 03:50:00,2.29487,2.29503,2.29478,2.29478,7697836.0
2007-03-02 03:51:00,2.2949,2.29506,2.2949,2.29493,5898740.0
2007-03-02 03:52:00,2.29479,2.29498,2.29478,2.29498,6467322.0
2007-03-02 03:54:00,2.29495,2.29499,2.29489,2.29494,19306621.0
2007-03-02 03:55:00,2.29495,2.29519,2.29488,2.29519,19590187.0
2007-03-02 03:56:00,2.29536,2.29559,2.29536,2.29539,4468167.0
2007-03-02 03:57:00,2.29518,2.29519,2.29508,2.29519,2933484.0
2007-03-02 03:58:00,2.29502,2.29509,2.2949,2.2949,5913529.0
2007-03-02 04:00:00,2.295,2.29533,2.29499,2.29533,2372120.0
2007-03-02 04:01:00,2.29543,2.29561,2.29535,2.29535,2899977.0
2007-03-02 04:02:00,2.29512,2.2952,2.29501,2.29514,3344833.0
2007-03-02 04:03:00,2.29511,2.29511,2.29492,2.29508,10177602.0
2007-03-02 04:04:00,2.29509,2.29519,2.29501,2.29514,9112120.0
2007-03-02 04:05:00,2.29512,2.2953,2.29496,2.2953,6584536.0
2007-03-02 04:06:00,2.29549,2.2956,2.29534,2.29534,19940411.0
2007-03-02 04:07:00,2.29523,2.2953,2.29498,2.29507,5519258.0
2007-03-02 04:08:00,2.29481,2.29492,2.29481,2.29492,712216.0
2007-03-02 04:09:00,2.29503,2.29514,2.29503,2.29513,5280303.0
2007-03-02 04:10:00,2.29514,2.29514,2.29503,2.29506,8536758.0
2007-03-02 04:11:00,2.29501,2.29527,2.2949,2.29527,7598215.0
2007-03-02 04:12:00,2.29526,2.29576,2.29526,2.29557,1681754.0
2007-03-02 04:13:00,2.29551,2.29551,2.29537,2.29537,2639661.0
2007-03-02 04:14:00,2.29548,2.29584,2.29548,2.29552,2272243.0
2007-03-02 04:15:00,2.29551,2.29551,2.29496,2.29496,13282173.0
2007-03-02 04:16:00,2.29494,2.29512,2.29488,2.29512,4648610.0
2007-03-02 04:18:00,2.29519,2.29531,2.29519,2.29531,4634174.0
2007-03-02 04:19:00,2.29532,2.29532,2.29486,2.29486,8607450.0
2007-03-02 04:20:00,2.295,2.29525,2.29495,2.29525,3896456.0
2007-03-02 04:21:00,2.29541,2.29596,2.29541,2.29572,6451591.0
2007-03-02 04:22:00,2.29578,2.29579,2.29556,2.29556,5873269.0
2007-03-02 04:23:00,2.29545,2.29569,2.29534,2.29543,6946662.0
2007-03-02 04:24:00,2.29542,2.29542,2.29529,2.29529,847475.0
2007-03-02 04:25:00,2.29527,2.29557,2.29527,2.29557,2802058.0
2007-03-02 04:26:00,2.29565,2.29592,2.29552,2.29552,8824035.0
2007-03-02 04:27:00,2.29532,2.29532,2.29503,2.29509,7481603.0
2007-03-02 04:28:00,2.2951,2.29528,2.29505,2.29528,11424022.0
2007-03-02 04:29:00,2.29531,2.29541,2.29531,2.2954,5045099.0
2007-03-02 04:30:00,2.29542,2.29556,2.2953,2.29556,5232867.0
2007-03-02 04:32:00,2.29564,2.29608,2.29564,2.29578,32210041.0
2007-03-02 04:33:00,2.2955,2.2955,2.29522,2.2953,5759136.0
2007-03-02 04:34:00,2.29527,2.2953,2.29518,2.29518,3947375.0
2007-03-02 04:35:00,2.29514,2.29522,2.29505,2.29511,13737322.0
2007-03-02 04:36:00,2.29515,2.29532,2.29515,2.29532,8621150.0
2007-03-02 04:37:00,2.29536,2.29536,2.29505,2.29532,3055122.0
2007-03-02 04:38:00,2.29516,2.29529,2.29516,2.29521,4309516.0
2007-03-02 04:40:00,2.29526,2.29542,2.29526,2.29542,5841512.0
2007-03-02 04:41:00,2.29545,2.29545,2.29533,2.29535,8284582.0
2007-03-02 04:42:00,2.29523,2.29531,2.29523,2.29528,3241469.0
2007-03-02 04:43:00,2.29522,2.29522,2.29518,2.29519,2166275.0
2007-03-02 04:45:00,2.29558,2.29593,2.29558,2.29567,5763168.0
2007-03-02 04:46:00,2.29566,2.29566,2.29543,2.29543,7267495.0
2007-03-02 04:47:00,2.29518,2.29518,2.29506,2.29511,6123962.0
2007-03-02 04:48:00,2.29514,2.29539,2.29514,2.29539,2352232.0
2007-03-02 04:49:00,2.29549,2.29593,2.29549,2.29593,650102.0
2007-03-02 04:50:00,2.29583,2.29629,2.29583,2.29629,761348.0
2007-03-02 04:51:00,2.29607,2.29617,2.29607,2.29608,3352783.0
2007-03-02 04:52:00,2.29601,2.29601,2.29576,2.29576,656565.0
2007-03-02 04:53:00,2.2958,2.29601,2.2958,2.29601,1489685.0
2007-03-02 04:54:00,2.29599,2.29599,2.29556,2.29567,6279886.0
2007-03-02 04:56:00,2.29576,2.29591,2.29564,2.29591,13944556.0
2007-03-02 04:57:00,2.29599,2.2962,2.29594,2.2962,1735999.0
2007-03-02 04:58:00,2.29627,2.29664,2.29627,2.29664,16171199.0
2007-03-02 04:59:00,2.29665,2.29673,2.29665,2.29673,10373962.0
2007-03-02 05:00:00,2.29668,2.29676,2.29637,2.29637,18195402.0
2007-03-02 05:05:00,2.29602,2.29602,2.296,2.296,74423.0
2007-03-02 05:06:00,2.29591,2.29591,2.29551,2.29551,3363924.0
2007-03-02 05:07:00,2.29548,2.29558,2.29544,2.29558,3235831.0
2007-03-02 05:09:00,2.29547,2.29557,2.29518,2.29553,3771825.0
2007-03-02 05:11:00,2.29555,2.2956,2.29539,2.29544,2218064.0
2007-03-02 05:12:00,2.29554,2.29555,2.29554,2.29555,2946475.0
2007-03-02 05:13:00,2.29565,2.29575,2.29565,2.29575,557732.0
2007-03-02 05:14:00,2.2958,2.29605,2.29573,2.29605,1195342.0
2007-03-02 05:15:00,2.296,2.29644,2.296,2.29624,2037331.0
2007-03-02 05:16:00,2.29595,2.29595,2.29551,2.29551,8647045.0
2007-03-02 05:17:00,2.29541,2.29568,2.2954,2.29568,2799128.0
2007-03-02 05:20:00,2.29568,2.29574,2.29559,2.29563,2310009.0
2007-03-02 05:21:00,2.29562,2.29562,2.29539,2.29557,10915307.0
2007-03-02 05:24:00,2.29554,2.29574,2.29543,2.29574,2546744.0
2007-03-02 05:25:00,2.29589,2.29615,2.29589,2.29602,1993807.0
2007-03-02 05:26:00,2.29598,2.29602,2.29588,2.29591,1218434.0
2007-03-02 05:27:00,2.29576,2.29576,2.29548,2.29548,1782881.0
2007-03-02 05:28:00,2.29557,2.29563,2.29552,2.29563,3051811.0
2007-03-02 05:30:00,2.29561,2.29561,2.29542,2.29542,2112647.0
2007-03-02 05:31:00,2.29545,2.29579,2.29538,2.29579,12422562.0
2007-03-02 05:32:00,2.29583,2.29621,2.29579,2.29621,8140648.0
2007-03-02 05:33:00,2.29618,2.29618,2.2959,2.29591,11563138.0
2007-03-02 05:34:00,2.29585,2.29585,2.29539,2.29554,4967204.0
2007-03-02 05:35:00,2.29551,2.29551,2.29533,2.29533,3355922.0
2007-03-02 05:36:00,2.29535,2.29547,2.29527,2.29547,9156542.0
2007-03-02 05:37:00,2.29549,2.29562,2.29549,2.29562,2484765.0
2007-03-02 05:38:00,2.29567,2.29572,2.2956,2.29572,1783005.0
2007-03-02 05:39:00,2.29576,2.29582,2.29576,2.29582,1804201.0
2007-03-02 05:40:00,2.29576,2.2958,2.29567,2.29577,4943244.0
2007-03-02 05:41:00,2.29561,2.29561,2.29548,2.29561,11105026.0
2007-03-02 05:42:00,2.29571,2.29571,2.29559,2.29559,619280.0
2007-03-02 05:43:00,2.29576,2.29611,2.29576,2.29609,1704563.0
2007-03-02 05:44:00,2.29613,2.29613,2.29574,2.29574,8252304.0
2007-03-02 05:45:00,2.29573,2.29573,2.29557,2.29561,1891540.0
2007-03-02 05:46:00,2.29553,2.29553,2.29544,2.29544,1879734.0
2007-03-02 05:48:00,2.29542,2.29561,2.29528,2.29528,3939547.0
2007-03-02 05:49:00,2.29499,2.29509,2.29483,2.29509,5334648.0
2007-03-02 05:50:00,2.2951,2.29542,2.2951,2.29531,4186114.0
2007-03-02 05:51:00,2.2954,2.2954,2.29506,2.29506,6685361.0
2007-03-02 05:52:00,2.29527,2.29567,2.29527,2.29567,2601450.0
2007-03-02 05:53:00,2.29573,2.29596,2.29572,2.29596,2990343.0
2007-03-02 05:54:00,2.29611,2.29626,2.29611,2.29617,7903996.0
2007-03-02 05:55:00,2.29601,2.2961,2.29583,2.29583,10662153.0
2007-03-02 05:56:00,2.29574,2.29576,2.29543,2.29572,1900570.0
2007-03-02 05:58:00,2.29563,2.29607,2.29563,2.29607,31203953.0
2007-03-02 05:59:00,2.29633,2.29633,2.29598,2.29598,6077873.0
2007-03-02 06:00:00,2.29573,2.29573,2.29535,2.29547,3185769.0
2007-03-02 06:01:00,2.29549,2.29557,2.29539,2.29557,2231718.0
2007-03-02 06:02:00,2.29564,2.29573,2.29558,2.29566,2723552.0
2007-03-02 06:04:00,2.29561,2.29561,2.2954,2.29544,11385098.0
2007-03-02 06:05:00,2.29555,2.29571,2.29546,2.29562,2099306.0
2007-03-02 06:06:00,2.29561,2.29561,2.29519,2.29519,11933125.0
2007-03-02 06:07:00,2.29518,2.29553,2.29518,2.29528,8889398.0
2007-03-02 06:08:00,2.29543,2.29563,2.2954,2.29552,25833054.0
2007-03-02 06:09:00,2.29563,2.29598,2.29563,2.29598,21784994.0
2007-03-02 06:10:00,2.29598,2.29598,2.29571,2.29591,11879415.0
2007-03-02 06:13:00,2.29592,2.29618,2.29592,2.29618,5997495.0
2007-03-02 06:14:00,2.29653,2.29679,2.29648,2.29648,9062951.0
2007-03-02 06:15:00,2.29632,2.2964,2.29618,2.29618,18587188.0
2007-03-02 06:16:00,2.29608,2.29608,2.29576,2.29593,3271198.0
2007-03-02 06:17:00,2.29596,2.2963,2.29596,2.2963,1327383.0
2007-03-02 06:18:00,2.29621,2.29634,2.29591,2.29591,6675642.0
2007-03-02 06:19:00,2.29597,2.29611,2.29596,2.29596,3744567.0
2007-03-02 06:20:00,2.29591,2.29591,2.29575,2.29575,566459.0
2007-03-02 06:21:00,2.29561,2.29583,2.2956,2.29583,8721292.0
2007-03-02 06:22:00,2.29585,2.29592,2.29569,2.29592,4175409.0
2007-03-02 06:23:00,2.2959,2.2959,2.29577,2.29587,1508900.0
2007-03-02 06:24:00,2.29574,2.29583,2.29568,2.29571,1954029.0
2007-03-02 06:25:00,2.29574,2.29579,2.29567,2.29567,13507388.0
2007-03-02 06:26:00,2.29569,2.29569,2.29555,2.29555,5711733.0
2007-03-02 06:27:00,2.29551,2.29551,2.29529,2.29529,13108422.0
2007-03-02 06:28:00,2.29548,2.29556,2.29545,2.29552,4239052.0
2007-03-02 06:29:00,2.29552,2.29552,2.2954,2.2955,11852971.0
2007-03-02 06:30:00,2.29536,2.29548,2.29517,2.29548,2290909.0
2007-03-02 06:31:00,2.29575,2.2959,2.29575,2.29577,1171153.0
2007-03-02 06:32:00,2.29467,2.29636,2.29467,2.29606,849768.0
2007-03-02 06:33:00,2.2961,2.29615,2.29578,2.29578,18059888.0
2007-03-02 06:34:00,2.29585,2.29589,2.29538,2.29538,11554474.0
2007-03-02 06:35:00,2.29546,2.29546,2.29461,2.29461,5324725.0
2007-03-02 06:36:00,2.29504,2.29504,2.29495,2.29495,1089051.0
2007-03-02 06:37:00,2.29497,2.29497,2.29486,2.29496,7893049.0
2007-03-02 06:38:00,2.29497,2.29502,2.29492,2.29492,6118078.0
2007-03-02 06:39:00,2.29499,2.29531,2.29499,2.29531,22650948.0
2007-03-02 06:40:00,2.29551,2.29564,2.2952,2.29542,10918512.0
2007-03-02 06:41:00,2.29518,2.29521,2.29503,2.29521,16200355.0
2007-03-02 06:42:00,2.29531,2.29548,2.29531,2.29541,15668359.0
2007-03-02 06:44:00,2.2956,2.29585,2.29548,2.29585,4113484.0
2007-03-02 06:45:00,2.29581,2.29581,2.29552,2.29552,7371088.0
2007-03-02 06:46:00,2.29557,2.29557,2.29507,2.29507,3044384.0
2007-03-02 06:47:00,2.29507,2.29518,2.29507,2.29514,1706002.0
2007-03-02 06:48:00,2.29517,2.29533,2.29515,2.29533,4994467.0
2007-03-02 06:49:00,2.29544,2.29575,2.29544,2.29575,1575487.0
2007-03-02 06:50:00,2.29577,2.29584,2.29577,2.29584,129536.0
2007-03-02 06:51:00,2.29582,2.29595,2.29582,2.29595,1212779.0
2007-03-02 06:52:00,2.29607,2.29616,2.29598,2.29598,1955370.0
2007-03-02 06:53:00,2.29604,2.29604,2.29584,2.29584,9171516.0
2007-03-02 06:54:00,2.2958,2.2958,2.2954,2.2954,5392382.0
2007-03-02 06:55:00,2.29537,2.29537,2.29488,2.29488,6210178.0
2007-03-02 06:56:00,2.29488,2.29502,2.29488,2.29502,1335962.0
2007-03-02 06:57:00,2.29507,2.29534,2.29507,2.29534,1324042.0
2007-03-02 06:58:00,2.29528,2.29535,2.29499,2.29535,1149590.0
2007-03-02 06:59:00,2.29526,2.29575,2.29526,2.29555,3238121.0
2007-03-02 07:00:00,2.29554,2.29554,2.2946,2.295,6703743.0
2007-03-02 07:02:00,2.29503,2.29504,2.29492,2.29504,4264083.0
2007-03-02 07:03:00,2.29509,2.29561,2.29509,2.29561,1670824.0
2007-03-02 07:04:00,2.29558,2.29558,2.29518,2.29518,12942463.0
2007-03-02 07:05:00,2.2949,2.295,2.2949,2.29492,9644144.0
2007-03-02 07:07:00,2.29486,2.29487,2.29447,2.29482,11307770.0
2007-03-02 07:08:00,2.29467,2.29495,2.2946,2.29495,3121785.0
2007-03-02 07:10:00,2.29506,2.29527,2.29506,2.29527,5503813.0
2007-03-02 07:12:00,2.29528,2.29528,2.2951,2.2951,3103632.0
2007-03-02 07:14:00,2.29517,2.29527,2.29509,2.29527,10259066.0
2007-03-02 07:16:00,2.29527,2.29539,2.29527,2.29539,1961535.0
2007-03-02 07:17:00,2.29533,2.29533,2.29523,2.29529,5226131.0
2007-03-02 07:18:00,2.29529,2.29539,2.29518,2.29539,5099911.0
2007-03-02 07:19:00,2.29536,2.29549,2.29502,2.29543,10108253.0
2007-03-02 07:20:00,2.29564,2.29582,2.29564,2.29577,4166264.0
2007-03-02 07:21:00,2.29577,2.29581,2.29562,2.29581,5693381.0
2007-03-02 07:22:00,2.29585,2.29589,2.29576,2.29583,17199700.0
2007-03-02 07:24:00,2.29549,2.29579,2.29549,2.29579,3880302.0
2007-03-02 07:26:00,2.29584,2.29625,2.29584,2.29625,694597.0
2007-03-02 07:27:00,2.29652,2.29666,2.29634,2.29634,1699244.0
2007-03-02 07:28:00,2.29618,2.29626,2.29606,2.29606,6428396.0
2007-03-02 07:29:00,2.29588,2.29588,2.29558,2.29558,3396086.0
2007-03-02 07:31:00,2.29555,2.2957,2.29548,2.29557,3087349.0
2007-03-02 07:32:00,2.29568,2.29577,2.29548,2.29577,427393.0
2007-03-02 07:33:00,2.29574,2.29574,2.29556,2.2956,1323647.0
2007-03-02 07:34:00,2.29539,2.29539,2.29509,2.29509,361066.0
2007-03-02 07:35:00,2.29509,2.29519,2.29509,2.29519,4121473.0
2007-03-02 07:36:00,2.29518,2.29527,2.29507,2.29511,1013258.0
2007-03-02 07:37:00,2.29511,2.29511,2.29492,2.29506,9507932.0
2007-03-02 07:38:00,2.29505,2.29512,2.29498,2.29512,23954182.0
2007-03-02 07:39:00,2.29508,2.29518,2.2949,2.29495,3642722.0
2007-03-02 07:40:00,2.29497,2.29505,2.29359,2.29505,4804021.0
2007-03-02 07:42:00,2.29506,2.29512,2.29496,2.29512,3769069.0
2007-03-02 07:43:00,2.29501,2.29525,2.29495,2.29495,14285504.0
2007-03-02 07:44:00,2.29474,2.29474,2.29454,2.29467,1730187.0
2007-03-02 07:45:00,2.29457,2.29457,2.29439,2.29441,6544527.0
2007-03-02 07:46:00,2.29422,2.29429,2.29411,2.29429,5159498.0
2007-03-02 07:47:00,2.29439,2.29472,2.29431,2.29472,6663098.0
2007-03-02 07:49:00,2.29474,2.2949,2.29474,2.2949,642025.0
2007-03-02 07:50:00,2.29498,2.29498,2.29436,2.29436,17948810.0
2007-03-02 07:51:00,2.2942,2.2942,2.29392,2.29392,3424550.0
2007-03-02 07:52:00,2.29384,2.29384,2.29357,2.29357,6955640.0
2007-03-02 07:53:00,2.29351,2.29386,2.29351,2.29386,467604.0
2007-03-02 07:54:00,2.29391,2.29409,2.29382,2.29409,2373260.0
2007-03-02 07:55:00,2.29383,2.29383,2.29357,2.29377,5485794.0
2007-03-02 07:56:00,2.29392,2.29414,2.29387,2.29387,12910546.0
2007-03-02 07:57:00,2.29347,2.29383,2.29345,2.29383,13544562.0
2007-03-02 07:58:00,2.29385,2.29429,2.29381,2.29408,2958671.0
2007-03-02 07:59:00,2.29378,2.29378,2.29346,2.29351,3334464.0
2007-03-02 08:01:00,2.29361,2.29383,2.29361,2.29383,3518587.0
2007-03-02 08:03:00,2.29407,2.29429,2.29389,2.29393,4412277.0
2007-03-02 08:04:00,2.29384,2.29384,2.29354,2.29366,11586492.0
2007-03-02 08:05:00,2.29355,2.29355,2.29317,2.29317,981521.0
2007-03-02 08:06:00,2.2933,2.29358,2.2933,2.29358,2969393.0
2007-03-02 08:07:00,2.29369,2.29398,2.29369,2.29398,6038083.0
2007-03-02 08:08:00,2.29396,2.29403,2.29387,2.29397,5687865.0
2007-03-02 08:09:00,2.29409,2.29414,2.29404,2.29404,1862736.0
2007-03-02 08:10:00,2.29396,2.29405,2.29383,2.29384,19975634.0
2007-03-02 08:11:00,2.29391,2.29394,2.29367,2.29375,22103886.0
2007-03-02 08:12:00,2.29373,2.29438,2.29255,2.29435,1942728.0
2007-03-02 08:13:00,2.29409,2.29409,2.29395,2.29395,7288758.0
2007-03-02 08:14:00,2.29401,2.29412,2.2939,2.29401,3389749.0
2007-03-02 08:15:00,2.29413,2.29413,2.29383,2.29397,12895009.0
2007-03-02 08:16:00,2.29412,2.2946,2.29412,2.2946,643255.0
2007-03-02 08:17:00,2.29461,2.29482,2.2946,2.29482,1601670.0
2007-03-02 08:18:00,2.29478,2.29482,2.29446,2.29458,21627015.0
2007-03-02 08:19:00,2.29446,2.2945,2.29375,2.29375,6726759.0
2007-03-02 08:20:00,2.29355,2.29355,2.29181,2.29181,4561801.0
2007-03-02 08:21:00,2.29332,2.29335,2.29307,2.2931,4945917.0
2007-03-02 08:22:00,2.29279,2.29279,2.29242,2.29242,11295862.0
2007-03-02 08:23:00,2.29253,2.29285,2.29252,2.29285,5255100.0
2007-03-02 08:24:00,2.29297,2.29301,2.29282,2.29288,5687455.0
2007-03-02 08:25:00,2.29283,2.29283,2.29242,2.29242,2671626.0
2007-03-02 08:26:00,2.29254,2.29276,2.29254,2.29268,12309653.0
2007-03-02 08:27:00,2.29279,2.29315,2.29279,2.29315,4496307.0
2007-03-02 08:28:00,2.29324,2.29354,2.29324,2.29354,4610545.0
2007-03-02 08:29:00,2.29353,2.29396,2.29353,2.29396,7016060.0
2007-03-02 08:30:00,2.29382,2.29388,2.29378,2.29388,766773.0
2007-03-02 08:31:00,2.2942,2.29454,2.2942,2.29435,4851036.0
2007-03-02 08:32:00,2.29418,2.29427,2.29389,2.29396,2604228.0
2007-03-02 08:33:00,2.29379,2.2943,2.29379,2.2943,4317715.0
2007-03-02 08:34:00,2.29438,2.29485,2.29438,2.29485,2335380.0
2007-03-02 08:35:00,2.2949,2.2949,2.29474,2.29479,2982326.0
2007-03-02 08:36:00,2.29479,2.29483,2.29471,2.29471,2812613.0
2007-03-02 08:37:00,2.29483,2.29485,2.29467,2.2948,3077505.0
2007-03-02 08:38:00,2.29489,2.29496,2.29475,2.29475,3950200.0
2007-03-02 08:39:00,2.29454,2.29454,2.29419,2.29431,22906233.0
2007-03-02 08:40:00,2.29425,2.29427,2.29408,2.29427,3059441.0
2007-03-02 08:41:00,2.29414,2.29414,2.29388,2.29393,4269968.0
2007-03-02 08:42:00,2.2939,2.2939,2.29349,2.29349,7450495.0
2007-03-02 08:43:00,2.29324,2.29324,2.29241,2.29241,568091.0
2007-03-02 08:44:00,2.29218,2.29223,2.2917,2.29223,12014735.0
2007-03-02 08:45:00,2.29234,2.29249,2.29225,2.29249,3800893.0
2007-03-02 08:46:00,2.29209,2.29287,2.29209,2.29249,1459681.0
2007-03-02 08:47:00,2.29238,2.29245,2.29222,2.29245,2633084.0
2007-03-02 08:48:00,2.2925,2.2925,2.2922,2.29226,5122012.0
2007-03-02 08:49:00,2.29214,2.29217,2.29196,2.29209,4187403.0
2007-03-02 08:50:00,2.29206,2.29218,2.29205,2.29218,13611085.0
2007-03-02 08:51:00,2.29219,2.29242,2.29219,2.29242,7594570.0
2007-03-02 08:52:00,2.29246,2.29277,2.2924,2.29277,7015470.0
2007-03-02 08:53:00,2.29286,2.29301,2.29286,2.29301,11152928.0
2007-03-02 08:54:00,2.29303,2.29331,2.29278,2.29331,8187213.0
2007-03-02 08:55:00,2.29334,2.29341,2.29331,2.29341,4804360.0
2007-03-02 08:56:00,2.29341,2.29341,2.29318,2.29318,11203590.0
2007-03-02 08:57:00,2.29315,2.29317,2.29298,2.29298,12706189.0
2007-03-02 08:58:00,2.29266,2.29268,2.29214,2.29214,3940369.0
2007-03-02 08:59:00,2.29225,2.29245,2.2922,2.29245,8155587.0
2007-03-02 09:00:00,2.29257,2.29289,2.29255,2.29289,2253637.0
2007-03-02 09:01:00,2.29299,2.29309,2.29294,2.29299,3443343.0
2007-03-02 09:02:00,2.29307,2.29321,2.29307,2.29307,4488023.0
2007-03-02 09:03:00,2.2932,2.29335,2.29317,2.29335,1880521.0
2007-03-02 09:04:00,2.29328,2.29328,2.29295,2.29295,14084989.0
2007-03-02 09:05:00,2.29284,2.29305,2.29276,2.29305,20585357.0
2007-03-02 09:06:00,2.29307,2.29317,2.29301,2.29317,5339753.0
2007-03-02 09:07:00,2.29313,2.29331,2.29304,2.29331,7119525.0
2007-03-02 09:08:00,2.2936,2.29391,2.29346,2.29346,6590986.0
2007-03-02 09:09:00,2.2933,2.2933,2.29306,2.29318,7124599.0
2007-03-02 09:10:00,2.2931,2.29314,2.29296,2.29296,1869593.0
2007-03-02 09:11:00,2.29314,2.29319,2.29294,2.29294,1268790.0
2007-03-02 09:12:00,2.29285,2.29319,2.29283,2.29319,6096928.0
2007-03-02 09:13:00,2.2934,2.29371,2.2934,2.29343,13677599.0
2007-03-02 09:14:00,2.29323,2.29332,2.293,2.29325,16365722.0
2007-03-02 09:15:00,2.29334,2.2938,2.29334,2.2938,2864342.0
2007-03-02 09:16:00,2.29376,2.29376,2.29352,2.29352,9905209.0
2007-03-02 09:17:00,2.29347,2.29347,2.29314,2.29316,8135592.0
2007-03-02 09:18:00,2.29313,2.29313,2.29296,2.29307,7513658.0
2007-03-02 09:19:00,2.29296,2.29323,2.29296,2.29323,1806550.0
2007-03-02 09:20:00,2.2932,2.29323,2.29293,2.29308,1848590.0
2007-03-02 09:21:00,2.29311,2.29389,2.29311,2.29389,8017444.0
2007-03-02 09:22:00,2.29393,2.29394,2.29355,2.29355,8345302.0
2007-03-02 09:23:00,2.29353,2.29353,2.29323,2.29323,3094758.0
2007-03-02 09:24:00,2.29309,2.29309,2.29256,2.29256,12705934.0
2007-03-02 09:25:00,2.29269,2.29269,2.29236,2.29249,5248782.0
2007-03-02 09:26:00,2.29246,2.29246,2.29234,2.29242,5344453.0
2007-03-02 09:27:00,2.29247,2.29307,2.29247,2.29307,2870829.0
2007-03-02 09:28:00,2.29323,2.29323,2.29286,2.29296,9267114.0
2007-03-02 09:29:00,2.2929,2.29296,2.29284,2.29296,2097694.0
2007-03-02 09:30:00,2.29298,2.29326,2.29298,2.29326,1117349.0
2007-03-02 09:31:00,2.29302,2.29302,2.29275,2.29277,9363481.0
2007-03-02 09:32:00,2.29281,2.29295,2.29281,2.29288,1925475.0
2007-03-02 09:33:00,2.29302,2.29323,2.29302,2.29323,3771376.0
2007-03-02 09:34:00,2.29314,2.29355,2.29302,2.29355,3610846.0
2007-03-02 09:35:00,2.2935,2.29406,2.2935,2.29399,4970843.0
2007-03-02 09:36:00,2.29412,2.29417,2.29412,2.29417,217324.0
2007-03-02 09:37:00,2.29408,2.29453,2.29408,2.29453,1333396.0
2007-03-02 09:38:00,2.29467,2.29489,2.29466,2.29489,1950169.0
2007-03-02 09:39:00,2.2949,2.29521,2.29489,2.29521,2653769.0
2007-03-02 09:40:00,2.29519,2.2953,2.29519,2.29521,12598126.0
2007-03-02 09:41:00,2.29523,2.29523,2.29486,2.29486,841761.0
2007-03-02 09:42:00,2.29451,2.29451,2.29359,2.29359,13314056.0
2007-03-02 09:43:00,2.2934,2.29375,2.2934,2.29375,3092431.0
2007-03-02 09:44:00,2.29389,2.29394,2.29379,2.29382,4023625.0
2007-03-02 09:45:00,2.29378,2.29381,2.2936,2.29377,1290070.0
2007-03-02 09:46:00,2.29359,2.294,2.29359,2.294,5946389.0
2007-03-02 09:47:00,2.29407,2.29454,2.29407,2.29454,3992601.0
2007-03-02 09:48:00,2.29463,2.29465,2.29437,2.29437,10842448.0
2007-03-02 09:49:00,2.29446,2.29451,2.29435,2.29447,502713.0
2007-03-02 09:50:00,2.2944,2.2945,2.29422,2.2945,20440935.0
2007-03-02 09:51:00,2.29452,2.29462,2.29444,2.29462,1870610.0
2007-03-02 09:52:00,2.29463,2.29483,2.29459,2.29483,1754566.0
2007-03-02 09:53:00,2.29487,2.29527,2.29487,2.29501,741248.0
2007-03-02 09:54:00,2.29503,2.29503,2.29466,2.29466,6418582.0
2007-03-02 09:55:00,2.29463,2.29473,2.2944,2.29449,3786332.0
2007-03-02 09:56:00,2.29445,2.29499,2.29445,2.29499,28404818.0
2007-03-02 09:57:00,2.29507,2.29518,2.29466,2.29466,3840854.0
2007-03-02 09:58:00,2.29452,2.29457,2.29421,2.29421,14963716.0
2007-03-02 09:59:00,2.29419,2.29419,2.29407,2.29418,14262190.0
2007-03-02 10:00:00,2.29407,2.29407,2.29361,2.29361,15571518.0
2007-03-02 10:01:00,2.29355,2.29355,2.29302,2.29302,4668689.0
2007-03-02 10:02:00,2.29295,2.29295,2.29262,2.29282,6086406.0
2007-03-02 10:03:00,2.29274,2.29274,2.29222,2.29242,1614515.0
2007-03-02 10:04:00,2.29225,2.29225,2.29177,2.29181,4471008.0
2007-03-02 10:05:00,2.2918,2.2918,2.29109,2.29109,8169464.0
2007-03-02 10:06:00,2.29107,2.29107,2.29089,2.29102,4372770.0
2007-03-02 10:07:00,2.29097,2.29121,2.29097,2.29104,1731012.0
2007-03-02 10:08:00,2.29081,2.29081,2.29029,2.29064,2168976.0
2007-03-02 10:09:00,2.29084,2.29105,2.29084,2.29105,1368487.0
2007-03-02 10:10:00,2.29098,2.29124,2.29098,2.29113,2223778.0
2007-03-02 10:11:00,2.29131,2.29154,2.29129,2.29129,2517703.0
2007-03-02 10:12:00,2.29127,2.29127,2.29087,2.29087,2856565.0
2007-03-02 10:13:00,2.29081,2.29081,2.29022,2.29052,2314859.0
2007-03-02 10:14:00,2.29018,2.2903,2.29002,2.29002,23436169.0
2007-03-02 10:15:00,2.29002,2.29018,2.29002,2.29003,7156487.0
2007-03-02 10:16:00,2.29016,2.29016,2.29003,2.29013,1010202.0
2007-03-02 10:17:00,2.29017,2.29027,2.29004,2.29007,6910544.0
2007-03-02 10:18:00,2.29025,2.29066,2.29025,2.29066,1984456.0
2007-03-02 10:19:00,2.29076,2.29092,2.29074,2.29088,74751549.0
2007-03-02 10:20:00,2.29088,2.29088,2.2906,2.2906,1006614.0
2007-03-02 10:21:00,2.2905,2.2905,2.29022,2.29022,1329724.0
2007-03-02 10:22:00,2.29012,2.29013,2.28987,2.28988,17181759.0
2007-03-02 10:23:00,2.28978,2.28984,2.28947,2.28947,14182399.0
2007-03-02 10:24:00,2.28938,2.28948,2.28938,2.28939,8718673.0
2007-03-02 10:25:00,2.28923,2.28923,2.28886,2.28898,3772068.0
2007-03-02 10:26:00,2.28893,2.28899,2.28884,2.28889,11067982.0
2007-03-02 10:27:00,2.28889,2.28891,2.28863,2.28864,11086574.0
2007-03-02 10:28:00,2.28842,2.28842,2.28812,2.28812,358332.0
2007-03-02 10:29:00,2.28796,2.28817,2.28791,2.28817,815196.0
2007-03-02 10:30:00,2.28815,2.28821,2.28787,2.28813,2505305.0
2007-03-02 10:31:00,2.28804,2.28804,2.28759,2.28762,10995382.0
2007-03-02 10:32:00,2.28737,2.28737,2.28551,2.28551,4495885.0
2007-03-02 10:33:00,2.28687,2.28687,2.28653,2.28653,2006684.0
2007-03-02 10:34:00,2.2864,2.2864,2.28613,2.28633,3851829.0
2007-03-02 10:35:00,2.2864,2.28684,2.2864,2.2867,579137.0
2007-03-02 10:36:00,2.2867,2.28676,2.28635,2.28676,2074646.0
2007-03-02 10:37:00,2.28675,2.287,2.28675,2.287,1070352.0
2007-03-02 10:38:00,2.2871,2.28755,2.2871,2.28755,10974978.0
2007-03-02 10:39:00,2.28777,2.28812,2.28777,2.28812,28377606.0
2007-03-02 10:40:00,2.28828,2.28911,2.28828,2.28911,1652077.0
2007-03-02 10:41:00,2.28913,2.28913,2.28883,2.28897,2001078.0
2007-03-02 10:42:00,2.28897,2.28905,2.28892,2.28892,25524847.0
2007-03-02 10:43:00,2.289,2.289,2.28887,2.28894,2361632.0
2007-03-02 10:44:00,2.2889,2.28929,2.2889,2.28929,1218186.0
2007-03-02 10:45:00,2.2895,2.28986,2.2895,2.28986,2022160.0
2007-03-02 10:46:00,2.29,2.29037,2.29,2.29037,1624922.0
2007-03-02 10:47:00,2.29035,2.29037,2.29019,2.29019,21800801.0
2007-03-02 10:48:00,2.29015,2.29039,2.28991,2.29039,3633489.0
2007-03-02 10:49:00,2.29049,2.2906,2.29021,2.29048,3571313.0
2007-03-02 10:50:00,2.29029,2.29029,2.29012,2.29012,13284565.0
2007-03-02 10:51:00,2.29016,2.29068,2.29016,2.29068,11719511.0
2007-03-02 10:52:00,2.2907,2.291,2.29069,2.291,1790225.0
2007-03-02 10:53:00,2.29092,2.29127,2.29068,2.29068,5108628.0
2007-03-02 10:54:00,2.2909,2.29111,2.2909,2.29094,488664.0
2007-03-02 10:55:00,2.29117,2.29148,2.29117,2.29142,25951191.0
2007-03-02 10:56:00,2.29144,2.29151,2.29126,2.29143,7003845.0
2007-03-02 10:57:00,2.29151,2.29164,2.29145,2.29145,18193415.0
2007-03-02 10:58:00,2.29147,2.29147,2.29119,2.29119,17912804.0
2007-03-02 10:59:00,2.29115,2.29147,2.29115,2.29147,8407287.0
2007-03-02 11:00:00,2.29155,2.29177,2.29155,2.2917,28594539.0
2007-03-02 11:01:00,2.29184,2.29196,2.29182,2.29182,5376652.0
2007-03-02 11:02:00,2.29182,2.29188,2.2914,2.2914,3215594.0
2007-03-02 11:03:00,2.29147,2.29158,2.29139,2.29147,4744247.0
2007-03-02 11:04:00,2.29132,2.29134,2.29125,2.29127,5127625.0
2007-03-02 11:05:00,2.29131,2.29157,2.29131,2.29157,6038003.0
2007-03-02 11:06:00,2.29167,2.29212,2.29167,2.29194,10975320.0
2007-03-02 11:07:00,2.29178,2.29178,2.29172,2.29172,9899821.0
2007-03-02 11:08:00,2.29164,2.29164,2.29121,2.29156,21267000.0
2007-03-02 11:09:00,2.29164,2.29177,2.2916,2.29163,1379220.0
2007-03-02 11:10:00,2.29155,2.29155,2.29137,2.29143,7575668.0
2007-03-02 11:11:00,2.29135,2.29142,2.29118,2.29142,7433962.0
2007-03-02 11:12:00,2.29141,2.29141,2.29097,2.29097,9318383.0
2007-03-02 11:13:00,2.29088,2.29093,2.29085,2.29085,2616140.0
2007-03-02 11:14:00,2.29094,2.2911,2.29094,2.29108,25321505.0
2007-03-02 11:15:00,2.29101,2.29142,2.29101,2.29133,12910610.0
2007-03-02 11:16:00,2.2913,2.2913,2.29112,2.29128,31211792.0
2007-03-02 11:17:00,2.29116,2.29116,2.29081,2.29091,4674299.0
2007-03-02 11:18:00,2.29086,2.29123,2.29086,2.29088,8361886.0
2007-03-02 11:19:00,2.29102,2.29116,2.29086,2.29116,2293993.0
2007-03-02 11:20:00,2.2911,2.29132,2.29104,2.29132,3998970.0
2007-03-02 11:21:00,2.29145,2.29174,2.29145,2.29174,8958147.0
2007-03-02 11:22:00,2.29179,2.29198,2.29158,2.29198,5288476.0
2007-03-02 11:23:00,2.29198,2.29215,2.2919,2.29202,3345485.0
2007-03-02 11:24:00,2.2921,2.29222,2.29207,2.29211,1654867.0
2007-03-02 11:25:00,2.29211,2.29226,2.29201,2.29201,1253623.0
2007-03-02 11:26:00,2.2919,2.29194,2.29164,2.2918,2431907.0
2007-03-02 11:27:00,2.29191,2.29196,2.29171,2.29171,16853549.0
2007-03-02 11:28:00,2.29166,2.29188,2.29166,2.29188,4132937.0
2007-03-02 11:29:00,2.2919,2.29212,2.29174,2.29212,14037898.0
2007-03-02 11:30:00,2.29208,2.29208,2.29191,2.29194,1964571.0
2007-03-02 11:31:00,2.29194,2.29195,2.29178,2.29195,8087660.0
2007-03-02 11:32:00,2.29195,2.29209,2.29191,2.29202,4658501.0
2007-03-02 11:33:00,2.29198,2.29202,2.2919,2.29202,1400536.0
2007-03-02 11:34:00,2.29207,2.29217,2.29205,2.29216,1495698.0
2007-03-02 11:35:00,2.2921,2.29218,2.29204,2.29204,3941692.0
2007-03-02 11:36:00,2.29203,2.29203,2.2918,2.29185,14775399.0
2007-03-02 11:37:00,2.29187,2.29187,2.29139,2.29139,3113936.0
2007-03-02 11:38:00,2.29125,2.29142,2.29098,2.29142,3417220.0
2007-03-02 11:39:00,2.29151,2.29164,2.29138,2.29164,9850604.0
2007-03-02 11:40:00,2.29169,2.29183,2.29155,2.29183,8010661.0
2007-03-02 11:41:00,2.29158,2.29158,2.29127,2.29148,2243052.0
2007-03-02 11:42:00,2.29147,2.29182,2.29147,2.29182,2904610.0
2007-03-02 11:43:00,2.29181,2.29187,2.29173,2.29175,2933652.0
2007-03-02 11:44:00,2.29163,2.29163,2.29094,2.29094,15270666.0
2007-03-02 11:45:00,2.29086,2.29141,2.29083,2.29141,3418724.0
2007-03-02 11:46:00,2.29138,2.29157,2.29104,2.29104,13000323.0
2007-03-02 11:47:00,2.29078,2.2909,2.29036,2.2909,1902315.0
2007-03-02 11:48:00,2.29083,2.29086,2.29012,2.29012,6341942.0
2007-03-02 11:49:00,2.29018,2.29028,2.29018,2.29022,2908310.0
2007-03-02 11:50:00,2.29051,2.29095,2.29051,2.29074,2205344.0
2007-03-02 11:51:00,2.29063,2.29067,2.29005,2.29005,6351590.0
2007-03-02 11:52:00,2.29002,2.29013,2.29002,2.29013,1414031.0
2007-03-02 11:53:00,2.29009,2.29039,2.29009,2.29039,1067431.0
2007-03-02 11:54:00,2.29047,2.29059,2.29047,2.29059,9100608.0
2007-03-02 11:55:00,2.29063,2.29148,2.29063,2.29148,2993567.0
2007-03-02 11:56:00,2.29157,2.29176,2.29157,2.29165,6526626.0
2007-03-02 11:57:00,2.29139,2.29139,2.29084,2.29084,6405600.0
2007-03-02 11:58:00,2.29084,2.29132,2.28977,2.29073,5485473.0
2007-03-02 11:59:00,2.29082,2.29082,2.29048,2.29057,2411838.0
2007-03-02 12:00:00,2.29075,2.29086,2.29058,2.29086,2457549.0
2007-03-02 12:01:00,2.29088,2.29088,2.29066,2.29066,4496993.0
2007-03-02 12:02:00,2.29064,2.29067,2.2904,2.29044,4567799.0
2007-03-02 12:03:00,2.29033,2.29056,2.29033,2.29042,4071725.0
2007-03-02 12:04:00,2.29037,2.29037,2.28959,2.28959,19760761.0
2007-03-02 12:05:00,2.28966,2.29038,2.28966,2.29038,1332329.0
2007-03-02 12:06:00,2.29027,2.2904,2.29027,2.29037,7874645.0
2007-03-02 12:07:00,2.2905,2.29058,2.29039,2.2904,2931137.0
2007-03-02 12:08:00,2.2904,2.29056,2.2904,2.29056,10192553.0
2007-03-02 12:09:00,2.29068,2.29125,2.29068,2.29125,21507992.0
2007-03-02 12:10:00,2.29119,2.29122,2.29103,2.29103,16773697.0
2007-03-02 12:11:00,2.29097,2.29113,2.29097,2.29113,2838424.0
2007-03-02 12:12:00,2.29115,2.29141,2.29115,2.29141,3010090.0
2007-03-02 12:13:00,2.29134,2.29144,2.29124,2.29144,3587693.0
2007-03-02 12:14:00,2.29139,2.29143,2.29134,2.29139,8342335.0
2007-03-02 12:15:00,2.29142,2.29142,2.2911,2.2911,3998992.0
2007-03-02 12:16:00,2.29106,2.29106,2.29028,2.29028,581575.0
2007-03-02 12:17:00,2.29029,2.29087,2.29029,2.29087,1470817.0
2007-03-02 12:18:00,2.29101,2.29105,2.2908,2.2908,3010713.0
2007-03-02 12:19:00,2.29059,2.29059,2.29016,2.29016,5099992.0
2007-03-02 12:20:00,2.28997,2.29006,2.28992,2.29,1267268.0
2007-03-02 12:21:00,2.28995,2.28998,2.28986,2.28994,12031544.0
2007-03-02 12:22:00,2.28954,2.2901,2.28954,2.28997,13883203.0
2007-03-02 12:23:00,2.28988,2.28997,2.28972,2.28972,1047277.0
2007-03-02 12:24:00,2.28974,2.29005,2.28967,2.29005,1851028.0
2007-03-02 12:25:00,2.2901,2.29033,2.28992,2.28992,918976.0
2007-03-02 12:26:00,2.29024,2.29029,2.29011,2.29015,8640193.0
2007-03-02 12:27:00,2.29016,2.29057,2.29016,2.29057,5226308.0
2007-03-02 12:28:00,2.2908,2.29097,2.29073,2.29073,22747895.0
2007-03-02 12:29:00,2.29063,2.29063,2.28986,2.28986,1838414.0
2007-03-02 12:30:00,2.28978,2.29007,2.28977,2.29007,6542641.0
2007-03-02 12:31:00,2.29021,2.29047,2.29021,2.29047,4256668.0
2007-03-02 12:32:00,2.29046,2.29046,2.29028,2.29037,19470040.0
2007-03-02 12:33:00,2.29044,2.29049,2.29038,2.29038,9175771.0
2007-03-02 12:34:00,2.29041,2.29051,2.2904,2.29049,5481414.0
2007-03-02 12:35:00,2.2905,2.29059,2.29038,2.29047,384939.0
2007-03-02 12:36:00,2.2905,2.29058,2.29017,2.29043,10104384.0
2007-03-02 12:37:00,2.29044,2.29055,2.29032,2.29032,4121761.0
2007-03-02 12:38:00,2.2903,2.29056,2.29029,2.29056,4960444.0
2007-03-02 12:39:00,2.29064,2.29071,2.29061,2.29063,5146182.0
2007-03-02 12:40:00,2.29046,2.29072,2.29045,2.29072,4191997.0
2007-03-02 12:41:00,2.29068,2.29068,2.29012,2.29012,8206105.0
2007-03-02 12:42:00,2.29001,2.29001,2.28953,2.28953,4194822.0
2007-03-02 12:43:00,2.28979,2.29001,2.28979,2.29001,13838057.0
2007-03-02 12:44:00,2.29013,2.29031,2.29013,2.29031,30238999.0
2007-03-02 12:45:00,2.29025,2.29036,2.29015,2.29028,5397724.0
2007-03-02 12:46:00,2.29024,2.29024,2.29018,2.29018,2309082.0
2007-03-02 12:47:00,2.29005,2.29013,2.29002,2.29007,6617979.0
2007-03-02 12:48:00,2.29011,2.29035,2.29011,2.29035,2397281.0
2007-03-02 12:49:00,2.29045,2.2907,2.29045,2.2907,3352865.0
2007-03-02 12:50:00,2.29061,2.2907,2.29061,2.29068,1067840.0
2007-03-02 12:51:00,2.29059,2.29059,2.29033,2.29051,3612594.0
2007-03-02 12:52:00,2.29047,2.29047,2.28981,2.28981,7662857.0
2007-03-02 12:53:00,2.28963,2.29022,2.28963,2.29015,2559000.0
2007-03-02 12:54:00,2.29025,2.29025,2.29006,2.29006,4729760.0
2007-03-02 12:55:00,2.28997,2.29028,2.28997,2.29024,1359483.0
2007-03-02 12:56:00,2.29021,2.29022,2.28988,2.28988,3850409.0
2007-03-02 12:57:00,2.28986,2.28986,2.28971,2.2898,13662371.0
2007-03-02 12:58:00,2.28973,2.29011,2.28963,2.28963,5012257.0
2007-03-02 12:59:00,2.28995,2.28995,2.28971,2.28971,808470.0
2007-03-02 13:00:00,2.28969,2.29,2.28969,2.29,2338757.0
2007-03-02 13:01:00,2.29021,2.29044,2.29021,2.29023,2972413.0
2007-03-02 13:02:00,2.29025,2.29025,2.28987,2.28987,2311375.0
2007-03-02 13:03:00,2.28985,2.28985,2.28934,2.28945,10335768.0
2007-03-02 13:04:00,2.28952,2.28987,2.28949,2.28987,2548210.0
2007-03-02 13:05:00,2.29005,2.29037,2.28971,2.29037,4590893.0
2007-03-02 13:06:00,2.29038,2.29038,2.28996,2.28996,6635489.0
2007-03-02 13:07:00,2.28993,2.28995,2.28978,2.28978,12330680.0
2007-03-02 13:08:00,2.2897,2.2897,2.28898,2.28921,637243.0
2007-03-02 13:09:00,2.28907,2.2891,2.2888,2.28891,6811576.0
2007-03-02 13:10:00,2.28912,2.28916,2.28898,2.28916,6790907.0
2007-03-02 13:11:00,2.28903,2.28915,2.28865,2.28902,8082643.0
2007-03-02 13:12:00,2.28921,2.28948,2.2892,2.28948,2961791.0
2007-03-02 13:13:00,2.28945,2.28945,2.28929,2.28929,3839354.0
2007-03-02 13:14:00,2.28941,2.28941,2.28917,2.28917,6206672.0
2007-03-02 13:15:00,2.28933,2.28964,2.28933,2.28964,1669579.0
2007-03-02 13:16:00,2.28971,2.28978,2.28964,2.28978,2693706.0
2007-03-02 13:17:00,2.28974,2.2898,2.28966,2.28977,5615649.0
2007-03-02 13:18:00,2.28962,2.28962,2.28921,2.28921,9037159.0
2007-03-02 13:19:00,2.28898,2.28904,2.28894,2.28897,1182082.0
2007-03-02 13:20:00,2.28891,2.28891,2.28844,2.28844,8350129.0
2007-03-02 13:21:00,2.28816,2.28816,2.28791,2.28791,870928.0
2007-03-02 13:22:00,2.28762,2.28786,2.28762,2.28782,17538642.0
2007-03-02 13:23:00,2.28788,2.28822,2.28788,2.28822,44681551.0
2007-03-02 13:24:00,2.28836,2.28866,2.28826,2.28866,3094042.0
2007-03-02 13:25:00,2.28879,2.28879,2.28867,2.28867,1961149.0
2007-03-02 13:26:00,2.28876,2.28921,2.28876,2.28921,11525328.0
2007-03-02 13:27:00,2.28912,2.28925,2.2891,2.2891,8507732.0
2007-03-02 13:28:00,2.28904,2.28904,2.28869,2.28869,980068.0
2007-03-02 13:29:00,2.28861,2.28881,2.28861,2.2888,3673922.0
2007-03-02 13:30:00,2.28877,2.28904,2.28872,2.28904,6306499.0
2007-03-02 13:31:00,2.2891,2.28919,2.2891,2.28919,10214802.0
2007-03-02 13:32:00,2.28922,2.28934,2.28905,2.28905,2016332.0
2007-03-02 13:33:00,2.28889,2.28905,2.28889,2.28893,20080623.0
2007-03-02 13:34:00,2.28883,2.28883,2.28863,2.28866,320858.0
2007-03-02 13:35:00,2.28877,2.28906,2.28876,2.28906,3843749.0
2007-03-02 13:36:00,2.28914,2.28914,2.2888,2.2888,6150898.0
2007-03-02 13:37:00,2.28871,2.2888,2.28871,2.2888,3853298.0
2007-03-02 13:38:00,2.28885,2.28892,2.28877,2.28877,13077813.0
2007-03-02 13:39:00,2.28871,2.28871,2.2883,2.2883,17110950.0
2007-03-02 13:40:00,2.28825,2.28825,2.2876,2.28775,14496378.0
2007-03-02 13:41:00,2.28773,2.28804,2.28771,2.28804,902615.0
2007-03-02 13:42:00,2.28815,2.28821,2.28798,2.28821,7910205.0
2007-03-02 13:43:00,2.28812,2.28824,2.2879,2.28815,3338897.0
2007-03-02 13:44:00,2.28788,2.28789,2.28748,2.28755,37617312.0
2007-03-02 13:45:00,2.2876,2.28774,2.28758,2.28761,3194426.0
2007-03-02 13:46:00,2.28751,2.28797,2.28751,2.28797,2907410.0
2007-03-02 13:47:00,2.28814,2.28888,2.28814,2.28887,1364988.0
2007-03-02 13:48:00,2.28896,2.28911,2.2889,2.2891,6893039.0
2007-03-02 13:49:00,2.28924,2.28959,2.28924,2.28959,4913853.0
2007-03-02 13:50:00,2.28966,2.28994,2.28962,2.28985,3616417.0
2007-03-02 13:51:00,2.28992,2.28995,2.28964,2.28964,9121947.0
2007-03-02 13:52:00,2.28962,2.28962,2.28921,2.28921,22139586.0
2007-03-02 13:53:00,2.28901,2.28905,2.28884,2.28905,1066011.0
2007-03-02 13:54:00,2.28914,2.28931,2.28903,2.28903,5159053.0
2007-03-02 13:55:00,2.28927,2.28927,2.28905,2.28909,3077039.0
2007-03-02 13:56:00,2.28786,2.28951,2.28786,2.28951,9471395.0
2007-03-02 13:57:00,2.28968,2.28981,2.28968,2.28969,15625964.0
2007-03-02 13:58:00,2.2897,2.28976,2.28958,2.28958,15192316.0
2007-03-02 13:59:00,2.28937,2.28939,2.28905,2.28905,20237993.0
2007-03-02 14:00:00,2.28891,2.28894,2.28851,2.28851,2516410.0
2007-03-02 14:01:00,2.2884,2.28845,2.28817,2.28817,2236777.0
2007-03-02 14:02:00,2.28832,2.28837,2.28803,2.28833,9536386.0
2007-03-02 14:03:00,2.28839,2.28848,2.2883,2.2883,12466838.0
2007-03-02 14:04:00,2.28827,2.28827,2.28767,2.28767,3485686.0
2007-03-02 14:05:00,2.28775,2.2879,2.28774,2.28781,20137953.0
2007-03-02 14:06:00,2.28784,2.2879,2.28755,2.28755,8283143.0
2007-03-02 14:07:00,2.28744,2.28744,2.2873,2.28731,4464409.0
2007-03-02 14:08:00,2.28721,2.28748,2.28721,2.28748,1818173.0
2007-03-02 14:09:00,2.28762,2.28777,2.28757,2.28757,5793009.0
2007-03-02 14:10:00,2.28751,2.28751,2.28685,2.28685,319688.0
2007-03-02 14:11:00,2.28685,2.28685,2.28633,2.28633,11684816.0
2007-03-02 14:12:00,2.28631,2.28631,2.28584,2.28586,11956076.0
2007-03-02 14:13:00,2.28582,2.28582,2.28542,2.28542,279176.0
2007-03-02 14:14:00,2.28553,2.28553,2.2849,2.28506,22134855.0
2007-03-02 14:15:00,2.28492,2.28492,2.28452,2.28452,2362808.0
2007-03-02 14:16:00,2.28471,2.28509,2.28471,2.28509,5605859.0
2007-03-02 14:17:00,2.28488,2.28501,2.28456,2.28501,9923283.0
2007-03-02 14:18:00,2.28512,2.2857,2.28512,2.2857,14369902.0
2007-03-02 14:19:00,2.28595,2.28645,2.28595,2.28645,1665768.0
2007-03-02 14:20:00,2.28643,2.28658,2.28613,2.28613,5442888.0
2007-03-02 14:21:00,2.28609,2.28609,2.28553,2.28553,25131325.0
2007-03-02 14:22:00,2.28541,2.28548,2.28514,2.28514,3534747.0
2007-03-02 14:23:00,2.28493,2.28493,2.28427,2.28427,1057641.0
2007-03-02 14:24:00,2.28413,2.2842,2.28399,2.28403,9637743.0
2007-03-02 14:25:00,2.28389,2.28389,2.28355,2.28355,506499.0
2007-03-02 14:26:00,2.28349,2.28349,2.28259,2.28263,6632496.0
2007-03-02 14:27:00,2.28256,2.28256,2.28226,2.28226,1265153.0
2007-03-02 14:28:00,2.2822,2.2822,2.28186,2.28193,2012189.0
2007-03-02 14:29:00,2.28188,2.28188,2.28159,2.28159,5132037.0
2007-03-02 14:30:00,2.28158,2.28158,2.28131,2.28137,3422914.0
2007-03-02 14:31:00,2.28143,2.28196,2.28143,2.28177,562858.0
2007-03-02 14:32:00,2.28164,2.28164,2.28096,2.28096,3516384.0
2007-03-02 14:33:00,2.281,2.281,2.2805,2.28056,1370507.0
2007-03-02 14:34:00,2.28063,2.28089,2.28063,2.28064,721191.0
2007-03-02 14:35:00,2.28063,2.28099,2.28063,2.28077,8245948.0
2007-03-02 14:36:00,2.2809,2.28105,2.2808,2.28105,4785494.0
2007-03-02 14:37:00,2.28088,2.28088,2.28035,2.28068,890656.0
2007-03-02 14:38:00,2.28069,2.28099,2.28069,2.28095,7610596.0
2007-03-02 14:39:00,2.2809,2.2809,2.28061,2.28066,7984843.0
2007-03-02 14:40:00,2.28057,2.28061,2.28036,2.28061,13770087.0
2007-03-02 14:41:00,2.28078,2.281,2.28078,2.28087,3047986.0
2007-03-02 14:42:00,2.28088,2.28109,2.28081,2.28081,10470034.0
2007-03-02 14:43:00,2.28062,2.28062,2.28039,2.28039,4317204.0
2007-03-02 14:44:00,2.28033,2.28041,2.28019,2.28036,3029574.0
2007-03-02 14:45:00,2.28034,2.28034,2.28001,2.28001,1561885.0
2007-03-02 14:46:00,2.27999,2.2805,2.27999,2.2805,10384516.0
2007-03-02 14:47:00,2.28056,2.28093,2.28056,2.28093,2333396.0
2007-03-02 14:48:00,2.28098,2.28107,2.28092,2.28107,1781123.0
2007-03-02 14:49:00,2.28112,2.28114,2.28095,2.28095,15965195.0
2007-03-02 14:50:00,2.28104,2.28114,2.28102,2.2811,1472112.0
2007-03-02 14:51:00,2.28111,2.28111,2.27953,2.28081,923698.0
2007-03-02 14:52:00,2.28069,2.28089,2.28064,2.28089,10366880.0
2007-03-02 14:53:00,2.28084,2.28098,2.28084,2.28098,2089568.0
2007-03-02 14:54:00,2.28095,2.28095,2.28053,2.28053,34285604.0
2007-03-02 14:55:00,2.2806,2.2809,2.2806,2.2809,1470313.0
2007-03-02 14:56:00,2.28102,2.28137,2.28102,2.28137,4343993.0
2007-03-02 14:57:00,2.28145,2.28154,2.28141,2.28146,1304846.0
2007-03-02 14:58:00,2.28165,2.28197,2.28165,2.28195,5935010.0
2007-03-02 14:59:00,2.28202,2.28278,2.28202,2.28277,321045.0
2007-03-02 15:00:00,2.28261,2.28261,2.28214,2.28214,15865071.0
2007-03-02 15:01:00,2.28198,2.28198,2.28182,2.28182,5872747.0
2007-03-02 15:02:00,2.28184,2.28185,2.28161,2.28176,9766729.0
2007-03-02 15:03:00,2.28165,2.2819,2.28165,2.2819,2549505.0
2007-03-02 15:04:00,2.28198,2.28198,2.28153,2.28195,1557271.0
2007-03-02 15:05:00,2.28207,2.2829,2.28207,2.28281,3138909.0
2007-03-02 15:06:00,2.28274,2.2831,2.28274,2.28307,14197991.0
2007-03-02 15:07:00,2.28318,2.28324,2.28317,2.28324,19660885.0
2007-03-02 15:08:00,2.28328,2.28342,2.28322,2.28342,1495521.0
2007-03-02 15:09:00,2.28344,2.28344,2.28328,2.28328,2203599.0
2007-03-02 15:10:00,2.28315,2.28327,2.28315,2.28327,11385251.0
2007-03-02 15:11:00,2.28325,2.28339,2.28316,2.28324,5770564.0
2007-03-02 15:12:00,2.28313,2.28316,2.28287,2.28299,4110994.0
2007-03-02 15:13:00,2.28308,2.28333,2.28308,2.28332,3610007.0
2007-03-02 15:14:00,2.28325,2.28333,2.28312,2.28332,10452841.0
2007-03-02 15:15:00,2.28337,2.28337,2.28324,2.2833,1661849.0
2007-03-02 15:16:00,2.28336,2.28349,2.28317,2.28317,4812585.0
2007-03-02 15:17:00,2.28329,2.2834,2.28322,2.28334,16822152.0
2007-03-02 15:18:00,2.28335,2.28357,2.28326,2.28357,415258.0
2007-03-02 15:19:00,2.2834,2.28399,2.2834,2.2838,8350725.0
2007-03-02 15:20:00,2.28367,2.28367,2.2831,2.2831,12279553.0
2007-03-02 15:21:00,2.28295,2.28295,2.28224,2.28232,8302410.0
2007-03-02 15:22:00,2.28216,2.28216,2.2814,2.28149,17054169.0
2007-03-02 15:23:00,2.28131,2.28135,2.28096,2.28096,1770767.0
2007-03-02 15:24:00,2.28093,2.28093,2.28077,2.28078,7456077.0
2007-03-02 15:25:00,2.28059,2.28068,2.28026,2.28026,1698533.0
2007-03-02 15:26:00,2.2802,2.28027,2.27988,2.27988,1853477.0
2007-03-02 15:27:00,2.28013,2.2805,2.2801,2.2805,7011681.0
2007-03-02 15:28:00,2.28043,2.28062,2.28043,2.28062,8307251.0
2007-03-02 15:29:00,2.28063,2.28063,2.28024,2.28024,4192250.0
2007-03-02 15:30:00,2.28013,2.28013,2.27919,2.27919,3090290.0
2007-03-02 15:31:00,2.27901,2.27919,2.27892,2.27892,253797.0
2007-03-02 15:32:00,2.2789,2.27921,2.2789,2.2792,3458808.0
2007-03-02 15:33:00,2.27938,2.27977,2.27938,2.27959,8609753.0
2007-03-02 15:34:00,2.27958,2.28017,2.27958,2.28017,4638519.0
2007-03-02 15:35:00,2.28005,2.28054,2.27996,2.28054,20975565.0
2007-03-02 15:36:00,2.2807,2.28094,2.28044,2.28094,14025040.0
2007-03-02 15:37:00,2.28101,2.28122,2.281,2.28122,1064869.0
2007-03-02 15:38:00,2.28124,2.28147,2.28124,2.28147,4002890.0
2007-03-02 15:39:00,2.28152,2.28179,2.28152,2.28179,372444.0
2007-03-02 15:40:00,2.28185,2.28218,2.28185,2.28218,3593826.0
2007-03-02 15:41:00,2.28213,2.28213,2.28179,2.28179,1008727.0
2007-03-02 15:42:00,2.28189,2.28238,2.28189,2.28238,7553664.0
2007-03-02 15:43:00,2.28233,2.28239,2.28207,2.28239,499902.0
2007-03-02 15:44:00,2.28239,2.28248,2.28222,2.28222,4447261.0
2007-03-02 15:45:00,2.28201,2.28216,2.28201,2.28216,6024017.0
2007-03-02 15:46:00,2.28226,2.28249,2.28219,2.28219,4210118.0
2007-03-02 15:47:00,2.28224,2.28224,2.28197,2.28205,6900177.0
2007-03-02 15:48:00,2.28205,2.28229,2.28201,2.2821,2862175.0
2007-03-02 15:49:00,2.28219,2.28219,2.28198,2.28198,623382.0
2007-03-02 15:50:00,2.28199,2.28229,2.28199,2.28229,5363737.0
2007-03-02 15:51:00,2.28208,2.28208,2.2817,2.2817,7947302.0
2007-03-02 15:52:00,2.28144,2.28144,2.28115,2.28115,2400219.0
2007-03-02 15:53:00,2.28134,2.28152,2.28132,2.28134,3130710.0
2007-03-02 15:54:00,2.28127,2.28127,2.28092,2.28124,806057.0
2007-03-02 15:55:00,2.28127,2.28141,2.28124,2.28134,1904162.0
2007-03-02 15:56:00,2.28126,2.28126,2.28119,2.28125,2265943.0
2007-03-02 15:57:00,2.28116,2.28116,2.28088,2.28095,13424828.0
2007-03-02 15:58:00,2.28084,2.28084,2.28035,2.28035,15743017.0
2007-03-02 15:59:00,2.28026,2.28031,2.2802,2.28028,4277229.0
2007-03-02 16:00:00,2.28013,2.28016,2.28005,2.28016,3476649.0
2007-03-02 16:01:00,2.28019,2.28042,2.28015,2.28036,1221104.0
2007-03-02 16:02:00,2.28027,2.28032,2.28018,2.28022,2253679.0
2007-03-02 16:03:00,2.2802,2.2802,2.27997,2.28015,1002978.0
2007-03-02 16:04:00,2.28039,2.28075,2.28039,2.28075,4063378.0
2007-03-02 16:05:00,2.28091,2.28115,2.28091,2.28115,3057084.0
2007-03-02 16:06:00,2.28122,2.28157,2.28122,2.28157,2281165.0
2007-03-02 16:07:00,2.28173,2.28199,2.28173,2.28199,5667376.0
2007-03-02 16:08:00,2.28204,2.28212,2.28188,2.28193,20860983.0
2007-03-02 16:09:00,2.28181,2.28224,2.28177,2.2822,4847169.0
2007-03-02 16:10:00,2.28224,2.28284,2.28224,2.2828,1161673.0
2007-03-02 16:11:00,2.2828,2.283,2.28273,2.28298,15779017.0
2007-03-02 16:12:00,2.28283,2.28297,2.28277,2.28282,2717549.0
2007-03-02 16:13:00,2.28257,2.28258,2.28212,2.28212,19075413.0
2007-03-02 16:14:00,2.28197,2.28197,2.28139,2.28139,2659468.0
2007-03-02 16:15:00,2.28132,2.28132,2.28098,2.28114,5395721.0
2007-03-02 16:16:00,2.28108,2.28108,2.28079,2.28083,7470075.0
2007-03-02 16:17:00,2.28073,2.28081,2.28062,2.28062,2888606.0
2007-03-02 16:18:00,2.28058,2.28058,2.28025,2.28025,8912509.0
2007-03-02 16:19:00,2.28028,2.28028,2.27994,2.27994,17072382.0
2007-03-02 16:20:00,2.2801,2.28069,2.2801,2.28069,11025341.0
2007-03-02 16:21:00,2.28061,2.28113,2.28061,2.28113,21273917.0
2007-03-02 16:22:00,2.28117,2.28154,2.28111,2.2812,12985363.0
2007-03-02 16:23:00,2.28131,2.28139,2.28111,2.28139,11643520.0
2007-03-02 16:24:00,2.28127,2.28127,2.28079,2.28079,2429353.0
2007-03-02 16:25:00,2.28071,2.28077,2.28067,2.2807,3914950.0
2007-03-02 16:26:00,2.28073,2.28113,2.28073,2.28113,3644895.0
2007-03-02 16:27:00,2.28127,2.28154,2.28123,2.28154,2559626.0
2007-03-02 16:28:00,2.28145,2.28163,2.28145,2.28151,3226350.0
2007-03-02 16:29:00,2.28144,2.28144,2.28129,2.28133,6388270.0
2007-03-02 16:30:00,2.28133,2.28139,2.28128,2.28139,9387618.0
2007-03-02 16:31:00,2.28144,2.2815,2.28122,2.28122,4164904.0
2007-03-02 16:32:00,2.28117,2.28127,2.28106,2.28119,2617583.0
2007-03-02 16:33:00,2.28125,2.28155,2.28125,2.28155,2126724.0
2007-03-02 16:34:00,2.2817,2.28181,2.28159,2.28181,3758949.0
2007-03-02 16:35:00,2.28179,2.28179,2.28166,2.28179,9358464.0
2007-03-02 16:36:00,2.28193,2.28249,2.28193,2.28249,7075242.0
2007-03-02 16:37:00,2.28251,2.28253,2.28238,2.28238,245491.0
2007-03-02 16:38:00,2.28245,2.2826,2.28239,2.2826,2549383.0
2007-03-02 16:39:00,2.28254,2.28254,2.28229,2.28237,3457282.0
2007-03-02 16:40:00,2.28229,2.28255,2.28229,2.28247,8686219.0
2007-03-02 16:41:00,2.28269,2.28303,2.28269,2.28298,721476.0
2007-03-02 16:42:00,2.28306,2.28338,2.28306,2.28336,10146884.0
2007-03-02 16:43:00,2.28348,2.28366,2.28328,2.28328,1612420.0
2007-03-02 16:44:00,2.28376,2.28416,2.28376,2.28416,21325033.0
2007-03-02 16:45:00,2.28417,2.28443,2.284,2.284,9962925.0
2007-03-02 16:46:00,2.28386,2.28386,2.28351,2.28359,9366713.0
2007-03-02 16:47:00,2.28355,2.28373,2.28344,2.28354,683384.0
2007-03-02 16:48:00,2.2834,2.2835,2.28325,2.28325,2624985.0
2007-03-02 16:49:00,2.28313,2.28315,2.28291,2.28315,11160140.0
2007-03-02 16:50:00,2.28306,2.28325,2.28306,2.28313,655163.0
2007-03-02 16:51:00,2.2832,2.28329,2.28306,2.28329,23091154.0
2007-03-02 16:52:00,2.28334,2.28335,2.28309,2.28331,7995663.0
2007-03-02 16:53:00,2.28348,2.2838,2.28348,2.28374,18125431.0
2007-03-02 16:54:00,2.2838,2.28393,2.28369,2.28369,3295532.0
2007-03-02 16:55:00,2.28397,2.28412,2.28397,2.28404,2013456.0
2007-03-02 16:56:00,2.2839,2.2839,2.28353,2.28372,6279813.0
2007-03-02 16:57:00,2.28384,2.28422,2.28384,2.28393,8666811.0
2007-03-02 16:58:00,2.28383,2.28385,2.28342,2.28342,11066035.0
2007-03-02 16:59:00,2.28344,2.28344,2.28313,2.28315,1250483.0
2007-03-02 17:00:00,2.28326,2.28386,2.28326,2.28386,12397577.0
2007-03-02 17:01:00,2.2838,2.28429,2.2838,2.28429,85346.0
2007-03-02 17:02:00,2.28431,2.28442,2.28422,2.28422,4491918.0
2007-03-02 17:03:00,2.28419,2.28448,2.28397,2.28448,4289551.0
2007-03-02 17:04:00,2.28472,2.28503,2.28472,2.28491,7847663.0
2007-03-02 17:05:00,2.28506,2.28577,2.28506,2.28577,7460161.0
2007-03-02 17:06:00,2.28565,2.28581,2.2854,2.2854,4129412.0
2007-03-02 17:07:00,2.28555,2.28588,2.28555,2.28572,1478116.0
2007-03-02 17:08:00,2.28554,2.28564,2.28541,2.28554,3648753.0
2007-03-02 17:09:00,2.28533,2.28533,2.28478,2.28478,1953079.0
2007-03-02 17:10:00,2.28479,2.28479,2.2846,2.28471,5938068.0
2007-03-02 17:11:00,2.28476,2.28479,2.2845,2.28467,20585872.0
2007-03-02 17:12:00,2.28444,2.2845,2.28431,2.2845,1645148.0
2007-03-02 17:13:00,2.28464,2.28495,2.28464,2.28495,959780.0
2007-03-02 17:14:00,2.28494,2.28494,2.28484,2.28487,750412.0
2007-03-02 17:15:00,2.28484,2.28488,2.28446,2.28488,18489855.0
2007-03-02 17:16:00,2.2848,2.28486,2.28453,2.28453,2739152.0
2007-03-02 17:17:00,2.28448,2.28461,2.2844,2.2844,13304733.0
2007-03-02 17:18:00,2.28438,2.2846,2.28438,2.2846,4368420.0
2007-03-02 17:19:00,2.28432,2.2849,2.28432,2.2849,3963923.0
2007-03-02 17:20:00,2.28482,2.28512,2.28481,2.28484,3172645.0
2007-03-02 17:21:00,2.28468,2.28468,2.28417,2.28435,4638660.0
2007-03-02 17:22:00,2.28441,2.28441,2.28418,2.2842,4160754.0
2007-03-02 17:23:00,2.28444,2.2846,2.28444,2.28448,12432376.0
2007-03-02 17:24:00,2.2844,2.28441,2.28356,2.28384,1679954.0
2007-03-02 17:25:00,2.28384,2.28408,2.28384,2.28402,8778089.0
2007-03-02 17:26:00,2.28398,2.2843,2.28397,2.2843,7204473.0
2007-03-02 17:27:00,2.28423,2.28444,2.2842,2.28433,1456220.0
2007-03-02 17:28:00,2.2843,2.2843,2.28378,2.28388,10677455.0
2007-03-02 17:29:00,2.28395,2.28412,2.28395,2.28412,27320544.0
2007-03-02 17:30:00,2.28414,2.28423,2.28374,2.28374,2277742.0
2007-03-02 17:31:00,2.28368,2.28368,2.28347,2.28347,1261852.0
2007-03-02 17:32:00,2.28342,2.28342,2.28297,2.28307,5108576.0
2007-03-02 17:33:00,2.2832,2.28343,2.2832,2.28343,5326444.0
2007-03-02 17:34:00,2.28351,2.28392,2.28351,2.28392,5845437.0
2007-03-02 17:35:00,2.28395,2.2842,2.28391,2.2842,11869746.0
2007-03-02 17:36:00,2.28441,2.28481,2.28441,2.28481,2970966.0
2007-03-02 17:37:00,2.2849,2.28509,2.2849,2.28509,749567.0
2007-03-02 17:38:00,2.285,2.285,2.28467,2.28477,4374052.0
2007-03-02 17:39:00,2.28488,2.28516,2.28488,2.28516,1970202.0
2007-03-02 17:40:00,2.28532,2.28578,2.28532,2.28578,8482283.0
2007-03-02 17:41:00,2.28586,2.2859,2.28573,2.28579,17774559.0
2007-03-02 17:42:00,2.28569,2.28569,2.28538,2.28538,5852177.0
2007-03-02 17:43:00,2.2853,2.28534,2.28514,2.28518,1100571.0
2007-03-02 17:44:00,2.28527,2.28564,2.28527,2.28562,8381929.0
2007-03-02 17:45:00,2.28572,2.28572,2.2853,2.28531,4609126.0
2007-03-02 17:46:00,2.28521,2.28534,2.28513,2.28534,1174454.0
2007-03-02 17:47:00,2.28534,2.28552,2.28528,2.28552,2329329.0
2007-03-02 17:48:00,2.28559,2.2859,2.2852,2.2859,7777991.0
2007-03-02 17:49:00,2.28597,2.28597,2.28575,2.28575,5362416.0
2007-03-02 17:50:00,2.28589,2.28613,2.28589,2.28612,41599969.0
2007-03-02 17:51:00,2.28623,2.28641,2.28623,2.28633,5500425.0
2007-03-02 17:52:00,2.285,2.28694,2.285,2.28621,4240255.0
2007-03-02 17:53:00,2.28619,2.28619,2.28568,2.28572,5197088.0
2007-03-02 17:54:00,2.28581,2.28629,2.28575,2.28629,14911342.0
2007-03-02 17:55:00,2.28637,2.28679,2.28625,2.28679,3628448.0
2007-03-02 17:56:00,2.28676,2.28709,2.28664,2.28675,24956222.0
2007-03-02 17:57:00,2.28663,2.28663,2.28593,2.28593,7558015.0
2007-03-02 17:58:00,2.28572,2.28575,2.28556,2.28556,17963866.0
2007-03-02 17:59:00,2.28557,2.28568,2.28521,2.28523,15151960.0
2007-03-02 18:00:00,2.28513,2.28516,2.28488,2.28514,1737097.0
2007-03-02 18:01:00,2.28537,2.28548,2.28537,2.28538,14520976.0
2007-03-02 18:02:00,2.28535,2.2855,2.28524,2.2855,980994.0
2007-03-02 18:03:00,2.28568,2.28611,2.28568,2.28611,31922750.0
2007-03-02 18:04:00,2.28624,2.28638,2.28624,2.28638,10253483.0
2007-03-02 18:05:00,2.28653,2.28653,2.28621,2.28621,11811631.0
2007-03-02 18:06:00,2.28623,2.28637,2.28612,2.2862,3276289.0
2007-03-02 18:07:00,2.28606,2.28624,2.28606,2.28614,1224556.0
2007-03-02 18:08:00,2.28626,2.28638,2.28625,2.28625,501249.0
2007-03-02 18:09:00,2.28625,2.28634,2.28615,2.2863,17411134.0
2007-03-02 18:10:00,2.2863,2.2863,2.28618,2.28625,2373882.0
2007-03-02 18:11:00,2.28579,2.28638,2.28579,2.28638,22497092.0
2007-03-02 18:12:00,2.28633,2.28635,2.2861,2.2861,16907425.0
2007-03-02 18:13:00,2.28605,2.28608,2.28599,2.286,3405964.0
2007-03-02 18:14:00,2.28586,2.28586,2.28539,2.28539,8001595.0
2007-03-02 18:15:00,2.28551,2.28557,2.28529,2.28547,3876332.0
2007-03-02 18:16:00,2.28548,2.28548,2.28514,2.28519,1569892.0
2007-03-02 18:17:00,2.28532,2.28533,2.2851,2.28513,2188356.0
2007-03-02 18:18:00,2.28505,2.28506,2.2849,2.2849,9739107.0
2007-03-02 18:19:00,2.28488,2.28493,2.2848,2.28488,4158283.0
2007-03-02 18:20:00,2.28498,2.28507,2.28484,2.28504,2361069.0
2007-03-02 18:21:00,2.28512,2.28519,2.28496,2.28496,13655558.0
2007-03-02 18:22:00,2.28491,2.28491,2.28445,2.28451,6041037.0
2007-03-02 18:23:00,2.28457,2.28475,2.28456,2.28473,14086841.0
2007-03-02 18:24:00,2.28495,2.28515,2.28495,2.28515,1332920.0
2007-03-02 18:25:00,2.28515,2.28515,2.28465,2.28465,4731046.0
2007-03-02 18:26:00,2.28468,2.28486,2.28465,2.28486,6551372.0
2007-03-02 18:27:00,2.28499,2.28536,2.28494,2.28536,14795488.0
2007-03-02 18:28:00,2.28543,2.28558,2.28543,2.2855,3159554.0
2007-03-02 18:29:00,2.28566,2.28568,2.28544,2.28568,8534832.0
2007-03-02 18:30:00,2.28574,2.28588,2.28569,2.28588,3077177.0
2007-03-02 18:31:00,2.2858,2.28605,2.28569,2.28605,7973573.0
2007-03-02 18:32:00,2.28593,2.28593,2.28542,2.28542,10821769.0
2007-03-02 18:33:00,2.28492,2.28539,2.28492,2.28539,10783172.0
2007-03-02 18:34:00,2.28555,2.28571,2.28555,2.28571,9225337.0
2007-03-02 18:35:00,2.2858,2.28606,2.2858,2.28603,5766506.0
2007-03-02 18:36:00,2.28608,2.28611,2.28595,2.28611,4533389.0
2007-03-02 18:37:00,2.28618,2.28636,2.28618,2.28636,2844465.0
2007-03-02 18:38:00,2.28634,2.28634,2.28609,2.28609,2368050.0
2007-03-02 18:39:00,2.28611,2.28627,2.28611,2.28624,1375306.0
2007-03-02 18:40:00,2.28621,2.28624,2.286,2.28624,4046432.0
2007-03-02 18:41:00,2.28635,2.28649,2.28635,2.28648,2107007.0
2007-03-02 18:42:00,2.28684,2.28704,2.28684,2.28691,3127192.0
2007-03-02 18:43:00,2.28687,2.28723,2.28687,2.28723,1446345.0
2007-03-02 18:44:00,2.28716,2.28731,2.28716,2.28722,1178242.0
2007-03-02 18:45:00,2.28712,2.2872,2.28712,2.2872,818319.0
2007-03-02 18:46:00,2.2872,2.28732,2.28719,2.28732,30444927.0
2007-03-02 18:47:00,2.28748,2.2877,2.28748,2.2877,4182839.0
2007-03-02 18:48:00,2.28763,2.2877,2.28753,2.28753,3686658.0
2007-03-02 18:49:00,2.28743,2.28743,2.28742,2.28742,167610.0
2007-03-02 18:50:00,2.28735,2.28735,2.2871,2.2871,1727699.0
2007-03-02 18:51:00,2.28667,2.28698,2.28667,2.28676,1748298.0
2007-03-02 18:52:00,2.28675,2.28675,2.28629,2.28637,4453600.0
2007-03-02 18:53:00,2.28623,2.28627,2.28578,2.28584,11006030.0
2007-03-02 18:54:00,2.28578,2.28597,2.28566,2.28597,5817613.0
2007-03-02 18:55:00,2.28609,2.28628,2.28606,2.28606,1024926.0
2007-03-02 18:56:00,2.28606,2.28607,2.28548,2.28548,2342651.0
2007-03-02 18:57:00,2.28599,2.28604,2.28585,2.28586,1972832.0
2007-03-02 18:58:00,2.28595,2.28595,2.28575,2.28575,2247104.0
2007-03-02 18:59:00,2.28578,2.28616,2.28578,2.28616,4311953.0
2007-03-02 19:00:00,2.28614,2.28636,2.28589,2.28635,8483989.0
2007-03-02 19:01:00,2.28614,2.28631,2.28613,2.28619,5847860.0
2007-03-02 19:02:00,2.2863,2.28642,2.28625,2.28625,10161164.0
2007-03-02 19:03:00,2.2863,2.28658,2.28624,2.28658,5674843.0
2007-03-02 19:04:00,2.28674,2.28674,2.28631,2.28659,8447207.0
2007-03-02 19:05:00,2.2865,2.28665,2.28645,2.2865,19515096.0
2007-03-02 19:06:00,2.28663,2.28683,2.28663,2.28682,1642387.0
2007-03-02 19:07:00,2.28679,2.28684,2.28665,2.28665,2804813.0
2007-03-02 19:08:00,2.28655,2.28655,2.28635,2.28642,9397411.0
2007-03-02 19:09:00,2.28642,2.28642,2.2862,2.28622,7302239.0
2007-03-02 19:10:00,2.28612,2.28612,2.28594,2.28594,3356924.0
2007-03-02 19:11:00,2.28601,2.28609,2.28597,2.28601,8958483.0
2007-03-02 19:12:00,2.28595,2.28595,2.28571,2.28571,4806469.0
2007-03-02 19:13:00,2.28575,2.28575,2.28556,2.28556,20328487.0
2007-03-02 19:14:00,2.28567,2.28595,2.28566,2.28595,145757.0
2007-03-02 19:15:00,2.28606,2.28636,2.28606,2.28635,12044359.0
2007-03-02 19:16:00,2.28625,2.28625,2.28599,2.28599,7042699.0
2007-03-02 19:17:00,2.28595,2.28595,2.28555,2.28563,5461813.0
2007-03-02 19:18:00,2.28556,2.28583,2.28543,2.28583,9848862.0
2007-03-02 19:19:00,2.286,2.28619,2.28599,2.28619,30749293.0
2007-03-02 19:20:00,2.28611,2.28631,2.28611,2.28631,1746159.0
2007-03-02 19:21:00,2.28639,2.2874,2.28639,2.2874,3485331.0
2007-03-02 19:22:00,2.28755,2.28789,2.28745,2.28745,12319746.0
2007-03-02 19:23:00,2.28741,2.28742,2.28728,2.28728,944173.0
2007-03-02 19:24:00,2.28723,2.28772,2.28723,2.28764,7411087.0
2007-03-02 19:25:00,2.28761,2.28761,2.28744,2.28744,1447571.0
2007-03-02 19:26:00,2.28755,2.28757,2.28723,2.28723,6831278.0
2007-03-02 19:27:00,2.28721,2.28721,2.28696,2.287,31718349.0
2007-03-02 19:28:00,2.28697,2.28713,2.28697,2.28709,7653747.0
2007-03-02 19:29:00,2.28704,2.28713,2.28699,2.28707,1468498.0
2007-03-02 19:30:00,2.28711,2.28713,2.287,2.287,4786988.0
2007-03-02 19:31:00,2.28693,2.28725,2.28693,2.28725,634962.0
2007-03-02 19:32:00,2.28728,2.28728,2.28703,2.28713,2001206.0
2007-03-02 19:33:00,2.28717,2.2872,2.28694,2.2872,9165998.0
2007-03-02 19:34:00,2.28712,2.28712,2.28664,2.28664,5992045.0
2007-03-02 19:35:00,2.28657,2.28657,2.28624,2.28624,10939387.0
2007-03-02 19:36:00,2.28592,2.28592,2.28566,2.28566,6357438.0
2007-03-02 19:37:00,2.28558,2.28558,2.28538,2.28538,25887817.0
2007-03-02 19:38:00,2.28546,2.28581,2.28546,2.28581,2152609.0
2007-03-02 19:39:00,2.28593,2.28612,2.28593,2.28612,4936123.0
2007-03-02 19:40:00,2.28622,2.28622,2.28607,2.28609,995950.0
2007-03-02 19:41:00,2.28614,2.28651,2.28614,2.28651,5087136.0
2007-03-02 19:42:00,2.28653,2.28653,2.28624,2.28624,2765790.0
2007-03-02 19:43:00,2.28618,2.28619,2.28607,2.28607,5722327.0
2007-03-02 19:44:00,2.28616,2.28639,2.28616,2.2863,6630592.0
2007-03-02 19:45:00,2.2862,2.2862,2.28588,2.28595,14790822.0
2007-03-02 19:46:00,2.2858,2.28601,2.28579,2.286,9005042.0
2007-03-02 19:47:00,2.28604,2.28606,2.28571,2.28593,2766103.0
2007-03-02 19:48:00,2.28614,2.28646,2.28614,2.28646,1072243.0
2007-03-02 19:49:00,2.28661,2.28671,2.28658,2.28658,6054310.0
2007-03-02 19:50:00,2.28668,2.28683,2.28662,2.28662,823267.0
2007-03-02 19:51:00,2.28658,2.28658,2.28605,2.28605,342063.0
2007-03-02 19:52:00,2.28578,2.28587,2.2856,2.28587,4180975.0
2007-03-02 19:53:00,2.28598,2.28613,2.28595,2.28613,7717188.0
2007-03-02 19:54:00,2.28604,2.28604,2.28564,2.28573,1917568.0
2007-03-02 19:55:00,2.28562,2.28566,2.28554,2.28559,4309722.0
2007-03-02 19:56:00,2.28551,2.28551,2.28528,2.28528,4510691.0
2007-03-02 19:57:00,2.28533,2.28575,2.28533,2.28575,3721940.0
2007-03-02 19:58:00,2.2858,2.28581,2.28576,2.28576,10589408.0
2007-03-02 19:59:00,2.28583,2.28583,2.2856,2.2856,8689715.0
2007-03-02 20:00:00,2.28573,2.28588,2.28573,2.28588,4149582.0
2007-03-02 20:01:00,2.28589,2.28609,2.28589,2.28609,2768474.0
2007-03-02 20:02:00,2.2861,2.2861,2.28588,2.28606,15823585.0
2007-03-02 20:03:00,2.28612,2.28665,2.28612,2.28665,7053441.0
2007-03-02 20:04:00,2.28654,2.28654,2.28625,2.28625,23586387.0
2007-03-02 20:05:00,2.28625,2.28625,2.28606,2.28615,8931964.0
2007-03-02 20:06:00,2.28613,2.28618,2.28608,2.28608,2827609.0
2007-03-02 20:07:00,2.28606,2.28606,2.28585,2.28585,1600001.0
2007-03-02 20:08:00,2.28586,2.28586,2.28572,2.28583,11181795.0
2007-03-02 20:09:00,2.28601,2.28618,2.28601,2.28617,4469322.0
2007-03-02 20:10:00,2.28608,2.28608,2.2859,2.2859,560986.0
2007-03-02 20:11:00,2.28594,2.2863,2.28586,2.2863,2132109.0
2007-03-02 20:12:00,2.28634,2.28645,2.28634,2.28645,4819527.0
2007-03-02 20:13:00,2.28628,2.28634,2.28618,2.28624,6173301.0
2007-03-02 20:14:00,2.28615,2.28615,2.28572,2.28572,1382502.0
2007-03-02 20:15:00,2.28557,2.28573,2.28557,2.28572,7157076.0
2007-03-02 20:16:00,2.28572,2.28572,2.28551,2.28562,23344220.0
2007-03-02 20:17:00,2.2853,2.28573,2.2853,2.2856,6767349.0
2007-03-02 20:18:00,2.28549,2.28549,2.2851,2.2851,7553716.0
2007-03-02 20:19:00,2.285,2.28503,2.28475,2.28475,4857663.0
2007-03-02 20:20:00,2.28493,2.28544,2.28493,2.28544,501127.0
2007-03-02 20:21:00,2.28542,2.28559,2.28542,2.28553,1842522.0
2007-03-02 20:22:00,2.28549,2.28549,2.28535,2.28535,3449923.0
2007-03-02 20:23:00,2.2853,2.28537,2.28526,2.28537,4474797.0
2007-03-02 20:24:00,2.28531,2.28531,2.28524,2.28524,964136.0
2007-03-02 20:25:00,2.28535,2.28558,2.2853,2.28558,774969.0
2007-03-02 20:26:00,2.28556,2.2857,2.28551,2.28563,8389666.0
2007-03-02 20:27:00,2.28564,2.28564,2.28544,2.28548,404724.0
2007-03-02 20:28:00,2.28543,2.28561,2.28543,2.28561,9542696.0
2007-03-02 20:29:00,2.28565,2.28572,2.28561,2.28572,619746.0
2007-03-02 20:30:00,2.28566,2.28577,2.28563,2.28577,977698.0
2007-03-02 20:31:00,2.2858,2.28584,2.2857,2.2857,95807.0
2007-03-02 20:32:00,2.28588,2.28598,2.28588,2.28596,1292319.0
2007-03-02 20:33:00,2.28593,2.28601,2.28588,2.28601,3258171.0
2007-03-02 20:34:00,2.28619,2.28656,2.28619,2.28656,4184799.0
2007-03-02 20:35:00,2.2867,2.28695,2.2867,2.28684,459436.0
2007-03-02 20:36:00,2.28664,2.28668,2.28632,2.28668,14109257.0
2007-03-02 20:37:00,2.28684,2.287,2.28667,2.28667,3570538.0
2007-03-02 20:38:00,2.28652,2.28652,2.28621,2.2863,13208676.0
2007-03-02 20:39:00,2.28634,2.28635,2.28618,2.28618,9112624.0
2007-03-02 20:40:00,2.28616,2.28616,2.28566,2.28566,12601252.0
2007-03-02 20:41:00,2.28575,2.28595,2.28566,2.28595,16548872.0
2007-03-02 20:42:00,2.28599,2.28599,2.28586,2.28586,11288096.0
2007-03-02 20:43:00,2.28615,2.28633,2.28591,2.28591,5848287.0
2007-03-02 20:44:00,2.28576,2.28576,2.28554,2.28557,1936954.0
2007-03-02 20:45:00,2.28557,2.28563,2.28543,2.28563,1390684.0
2007-03-02 20:46:00,2.28569,2.28587,2.28563,2.28587,2928644.0
2007-03-02 20:47:00,2.28599,2.28634,2.28599,2.28608,16272825.0
2007-03-02 20:48:00,2.28603,2.28621,2.28585,2.28621,3370337.0
2007-03-02 20:49:00,2.28617,2.28617,2.28569,2.28569,1522523.0
2007-03-02 20:50:00,2.28569,2.28569,2.28564,2.28564,2704484.0
2007-03-02 20:51:00,2.28558,2.28563,2.28558,2.28559,10292965.0
2007-03-02 20:52:00,2.28559,2.28569,2.28559,2.28567,1825179.0
2007-03-02 20:53:00,2.28564,2.28564,2.28546,2.28547,12998031.0
2007-03-02 20:54:00,2.28559,2.28585,2.28559,2.28585,15630588.0
2007-03-02 20:55:00,2.28599,2.28628,2.28599,2.28624,26550935.0
2007-03-02 20:56:00,2.28627,2.28635,2.28621,2.28626,6313586.0
2007-03-02 20:57:00,2.28621,2.28637,2.28621,2.28627,10500896.0
2007-03-02 20:58:00,2.28625,2.28631,2.28617,2.28625,12745568.0
2007-03-02 20:59:00,2.28621,2.2863,2.28617,2.2863,5309767.0
2007-03-02 21:00:00,2.28643,2.28649,2.28629,2.28629,4696374.0
2007-03-02 21:01:00,2.28636,2.28645,2.28636,2.28642,34698005.0
2007-03-02 21:03:00,2.28645,2.28664,2.2864,2.28664,2765039.0
2007-03-02 21:04:00,2.28661,2.28677,2.28661,2.2867,14799756.0
2007-03-02 21:05:00,2.28681,2.2872,2.28681,2.28707,8080391.0
2007-03-02 21:06:00,2.28696,2.28719,2.28696,2.28719,2658910.0
2007-03-02 21:07:00,2.28735,2.28741,2.28724,2.28739,23315237.0
2007-03-02 21:08:00,2.28742,2.28742,2.2872,2.28733,5669362.0
2007-03-02 21:09:00,2.28739,2.28751,2.28733,2.28751,13406263.0
2007-03-02 21:10:00,2.28747,2.28747,2.28721,2.28721,11033479.0
2007-03-02 21:11:00,2.28719,2.28733,2.28702,2.28702,5766519.0
2007-03-02 21:12:00,2.28701,2.28748,2.28589,2.28748,18163572.0
2007-03-02 21:13:00,2.28741,2.28757,2.28741,2.28751,5344116.0
2007-03-02 21:14:00,2.28743,2.28743,2.28661,2.28661,4531483.0
2007-03-02 21:15:00,2.28653,2.28653,2.28641,2.28642,3044880.0
2007-03-02 21:16:00,2.2864,2.2864,2.28623,2.28624,7881543.0
2007-03-02 21:17:00,2.28608,2.28617,2.28602,2.28602,3826656.0
2007-03-02 21:18:00,2.28603,2.28636,2.286,2.28636,4743266.0
2007-03-02 21:19:00,2.28637,2.28637,2.28613,2.28621,25445522.0
2007-03-02 21:20:00,2.28612,2.28658,2.2861,2.28658,9739803.0
2007-03-02 21:21:00,2.28662,2.28686,2.28659,2.28659,7066861.0
2007-03-02 21:22:00,2.28624,2.28624,2.286,2.286,2433767.0
2007-03-02 21:23:00,2.286,2.2863,2.286,2.2863,3754645.0
2007-03-02 21:24:00,2.28648,2.28659,2.28642,2.28642,3107352.0
2007-03-02 21:25:00,2.28637,2.28645,2.28629,2.28645,1522962.0
2007-03-02 21:26:00,2.28636,2.28654,2.28636,2.28654,11123602.0
2007-03-02 21:27:00,2.28658,2.28669,2.28654,2.28658,4459045.0
2007-03-02 21:28:00,2.28656,2.28668,2.28653,2.28668,1949693.0
2007-03-02 21:29:00,2.28678,2.28715,2.28678,2.287,5857141.0
2007-03-02 21:30:00,2.28688,2.28688,2.28641,2.28664,6340278.0
2007-03-02 21:31:00,2.28671,2.28677,2.28664,2.28677,13467349.0
2007-03-02 21:32:00,2.28676,2.28697,2.2867,2.28696,4682381.0
2007-03-02 21:33:00,2.28692,2.28692,2.2867,2.28685,662395.0
2007-03-02 21:34:00,2.28689,2.28705,2.28679,2.28705,1746505.0
2007-03-02 21:35:00,2.2872,2.2873,2.28706,2.2873,8461176.0
2007-03-02 21:36:00,2.28746,2.28762,2.28742,2.28742,2938832.0
2007-03-02 21:37:00,2.28719,2.28719,2.2869,2.2869,2414505.0
2007-03-02 21:38:00,2.28686,2.28686,2.28682,2.28682,1167186.0
2007-03-02 21:39:00,2.28675,2.28689,2.28675,2.28683,2486631.0
2007-03-02 21:40:00,2.28688,2.28721,2.28688,2.28721,1818279.0
2007-03-02 21:41:00,2.28733,2.28769,2.28733,2.28754,1925321.0
2007-03-02 21:42:00,2.28736,2.28736,2.2871,2.28733,1322177.0
2007-03-02 21:43:00,2.28729,2.28739,2.2872,2.28739,3732996.0
2007-03-02 21:44:00,2.28747,2.28759,2.28727,2.28727,17326973.0
2007-03-02 21:45:00,2.28711,2.28725,2.28711,2.28718,1397757.0
2007-03-02 21:46:00,2.2875,2.28827,2.2875,2.28827,3344839.0
2007-03-02 21:47:00,2.28835,2.28836,2.28798,2.28798,5969664.0
2007-03-02 21:48:00,2.28785,2.28785,2.28763,2.28763,10414520.0
2007-03-02 21:49:00,2.28787,2.28813,2.28787,2.2881,3798868.0
2007-03-02 21:50:00,2.28798,2.28818,2.28773,2.28818,13044451.0
2007-03-02 21:51:00,2.28833,2.28872,2.2883,2.28847,11515076.0
2007-03-02 21:52:00,2.28829,2.28829,2.28807,2.28813,4633686.0
2007-03-02 21:53:00,2.28804,2.28804,2.28782,2.28783,361952.0
2007-03-02 21:54:00,2.2876,2.2876,2.28732,2.28732,541212.0
2007-03-02 21:55:00,2.28733,2.28733,2.28708,2.28713,2804285.0
2007-03-02 21:56:00,2.28712,2.28712,2.28681,2.28681,20586198.0
2007-03-02 21:57:00,2.28676,2.28676,2.28649,2.28649,3331113.0
2007-03-02 21:58:00,2.28663,2.28685,2.28658,2.28685,6629883.0
2007-03-02 21:59:00,2.2868,2.2868,2.2864,2.28649,16590507.0
2007-03-02 22:00:00,2.28628,2.28651,2.28628,2.28631,1379147.0
2007-03-02 22:01:00,2.28632,2.28632,2.28605,2.28605,7565032.0
2007-03-02 22:02:00,2.28605,2.2864,2.28605,2.2864,3969699.0
2007-03-02 22:03:00,2.28632,2.28638,2.28619,2.28619,11336437.0
2007-03-02 22:04:00,2.28601,2.28635,2.28601,2.2862,9082637.0
2007-03-02 22:05:00,2.28616,2.2864,2.28616,2.2864,4941482.0
2007-03-02 22:06:00,2.28646,2.28646,2.28642,2.28642,1207367.0
2007-03-02 22:07:00,2.28638,2.28638,2.2861,2.2861,1448192.0
2007-03-02 22:08:00,2.28618,2.28625,2.28618,2.28624,3761492.0
2007-03-02 22:09:00,2.28631,2.28649,2.28631,2.28649,11196617.0
2007-03-02 22:10:00,2.28656,2.28675,2.2865,2.28675,11467294.0
2007-03-02 22:11:00,2.28699,2.28719,2.28688,2.28688,3330896.0
2007-03-02 22:12:00,2.28666,2.28693,2.28663,2.28693,2205905.0
2007-03-02 22:13:00,2.28693,2.28724,2.28693,2.28715,10264224.0
2007-03-02 22:14:00,2.28712,2.28725,2.28712,2.28725,9221174.0
2007-03-02 22:15:00,2.28734,2.28754,2.2873,2.28745,1915377.0
2007-03-02 22:16:00,2.28721,2.28721,2.28703,2.2872,3423113.0
2007-03-02 22:17:00,2.28706,2.28713,2.28701,2.28701,3072064.0
2007-03-02 22:18:00,2.287,2.28715,2.287,2.28712,1708550.0
2007-03-02 22:19:00,2.28711,2.28713,2.28704,2.28704,6641482.0
2007-03-02 22:20:00,2.28691,2.28709,2.28678,2.28678,5478654.0
2007-03-02 22:21:00,2.28662,2.28665,2.2866,2.28663,16979320.0
2007-03-02 22:23:00,2.28671,2.28744,2.28657,2.28744,1293524.0
2007-03-02 22:24:00,2.28743,2.28771,2.28743,2.28771,2985872.0
2007-03-02 22:25:00,2.28764,2.28812,2.28764,2.28794,3079213.0
2007-03-02 22:26:00,2.28786,2.28788,2.28746,2.28746,2945706.0
2007-03-02 22:27:00,2.2872,2.2872,2.28688,2.28688,24493863.0
2007-03-02 22:29:00,2.28684,2.28684,2.28673,2.28673,3645126.0
2007-03-02 22:30:00,2.28687,2.28702,2.28685,2.28698,6349453.0
2007-03-02 22:31:00,2.28697,2.28716,2.28697,2.28716,6799997.0
2007-03-02 22:32:00,2.28726,2.28739,2.28726,2.28739,10242901.0
2007-03-02 22:33:00,2.28735,2.28769,2.28735,2.28769,1338121.0
2007-03-02 22:34:00,2.28796,2.28796,2.28789,2.28789,1545071.0
2007-03-02 22:35:00,2.2879,2.2879,2.28789,2.28789,1545071.0
2007-03-02 22:36:00,2.28767,2.28767,2.2875,2.28765,3567120.0
2007-03-02 22:37:00,2.28774,2.28798,2.28772,2.28772,4617302.0
2007-03-02 22:38:00,2.28753,2.28753,2.28742,2.28742,1675204.0
2007-03-02 22:39:00,2.2875,2.28774,2.2875,2.28773,8942007.0
2007-03-02 22:40:00,2.28773,2.28776,2.28765,2.28775,5312801.0
2007-03-02 22:41:00,2.28788,2.28807,2.28778,2.28807,1189621.0
2007-03-02 22:42:00,2.28812,2.28824,2.28812,2.28813,1267055.0
2007-03-02 22:43:00,2.28808,2.28808,2.28778,2.28796,8686985.0
2007-03-02 22:45:00,2.28791,2.28795,2.2878,2.2878,7810476.0
2007-03-02 22:46:00,2.28784,2.2879,2.28761,2.28761,9360258.0
2007-03-02 22:47:00,2.28751,2.28762,2.28719,2.28762,4583814.0
2007-03-02 22:48:00,2.28769,2.28795,2.2876,2.28795,4328948.0
2007-03-02 22:49:00,2.28817,2.28832,2.28816,2.2882,5857175.0
2007-03-02 22:50:00,2.28813,2.28813,2.28791,2.28791,294753.0
2007-03-02 22:51:00,2.288,2.288,2.28754,2.28754,3340150.0
2007-03-02 22:52:00,2.28757,2.28763,2.28732,2.28732,4254484.0
2007-03-02 22:53:00,2.28725,2.28727,2.28709,2.28723,849815.0
2007-03-02 22:54:00,2.28725,2.28729,2.28719,2.28722,15535808.0
2007-03-02 22:55:00,2.28726,2.28726,2.28711,2.2872,4935448.0
2007-03-02 22:57:00,2.2873,2.28732,2.28728,2.28731,11644505.0
2007-03-02 22:59:00,2.28723,2.28723,2.2869,2.28695,945368.0
2007-03-02 23:00:00,2.28696,2.28707,2.2868,2.2868,1808799.0
2007-03-02 23:01:00,2.28689,2.28708,2.28678,2.28708,7034550.0
2007-03-02 23:02:00,2.28707,2.28707,2.28696,2.287,6744603.0
2007-03-02 23:03:00,2.28701,2.28728,2.28701,2.28717,889878.0
2007-03-02 23:04:00,2.28713,2.28754,2.28713,2.28754,11942689.0
2007-03-02 23:05:00,2.28758,2.28758,2.28742,2.2875,7714940.0
2007-03-02 23:06:00,2.28744,2.28744,2.28717,2.28717,15742911.0
2007-03-02 23:07:00,2.28715,2.28745,2.28703,2.28745,6167105.0
2007-03-02 23:08:00,2.2875,2.28774,2.28745,2.28774,2053314.0
2007-03-02 23:09:00,2.28773,2.28773,2.2873,2.2873,19476596.0
2007-03-02 23:10:00,2.28743,2.28743,2.28724,2.28728,7614563.0
2007-03-02 23:11:00,2.28732,2.28739,2.28721,2.28726,16455208.0
2007-03-02 23:12:00,2.28725,2.28756,2.28721,2.28756,1840381.0
2007-03-02 23:13:00,2.28747,2.28747,2.28723,2.28728,6045717.0
2007-03-02 23:14:00,2.28722,2.28722,2.28683,2.28683,5790539.0
2007-03-02 23:15:00,2.28671,2.28671,2.28654,2.28662,24075742.0
2007-03-02 23:16:00,2.28664,2.28678,2.28639,2.28678,1023878.0
2007-03-02 23:17:00,2.28675,2.28675,2.28651,2.28667,5708216.0
2007-03-02 23:18:00,2.28681,2.28717,2.28681,2.28717,3289763.0
2007-03-02 23:19:00,2.2872,2.28748,2.2872,2.28748,1362677.0
2007-03-02 23:20:00,2.28746,2.28746,2.28728,2.28728,6043857.0
2007-03-02 23:21:00,2.28719,2.28761,2.28719,2.28761,1517131.0
2007-03-02 23:22:00,2.28752,2.28753,2.28714,2.2872,10571648.0
2007-03-02 23:23:00,2.28716,2.28716,2.28688,2.28698,4826572.0
2007-03-02 23:24:00,2.28686,2.2872,2.28686,2.2872,3165339.0
2007-03-02 23:25:00,2.28719,2.28719,2.28707,2.28712,1457760.0
2007-03-02 23:26:00,2.28699,2.28746,2.28699,2.28746,8891692.0
2007-03-02 23:27:00,2.28753,2.28771,2.2875,2.28771,3080895.0
2007-03-02 23:29:00,2.28777,2.28777,2.2873,2.28732,1949588.0
2007-03-02 23:30:00,2.28729,2.28732,2.28722,2.28732,3763043.0
2007-03-02 23:31:00,2.28728,2.28736,2.28726,2.28726,5901111.0
2007-03-02 23:32:00,2.28728,2.28728,2.28702,2.28702,4625531.0
2007-03-02 23:33:00,2.28552,2.28691,2.28552,2.28673,2170314.0
2007-03-02 23:34:00,2.28681,2.28703,2.28681,2.28703,4067160.0
2007-03-02 23:35:00,2.28706,2.28735,2.28706,2.28735,27021878.0
2007-03-02 23:36:00,2.28727,2.28753,2.28727,2.28753,1006944.0
2007-03-02 23:37:00,2.28766,2.28766,2.28737,2.28751,8989356.0
2007-03-02 23:38:00,2.28756,2.28769,2.28752,2.28769,8621732.0
2007-03-02 23:39:00,2.2877,2.28779,2.28751,2.28779,1388774.0
2007-03-02 23:40:00,2.28778,2.28778,2.28766,2.2877,445245.0
2007-03-02 23:41:00,2.28779,2.28784,2.28762,2.28762,4557469.0
2007-03-02 23:42:00,2.28773,2.28773,2.28756,2.28756,2208904.0
2007-03-02 23:43:00,2.2874,2.28757,2.2874,2.28741,3798789.0
2007-03-02 23:44:00,2.28738,2.28763,2.28726,2.28763,9330427.0
2007-03-02 23:45:00,2.28765,2.28778,2.28762,2.28778,8409363.0
2007-03-02 23:46:00,2.28772,2.28775,2.28768,2.28775,4345454.0
2007-03-02 23:47:00,2.28776,2.28781,2.28748,2.28781,2205923.0
2007-03-02 23:48:00,2.2878,2.28781,2.28773,2.28779,5946954.0
2007-03-02 23:49:00,2.28777,2.28777,2.28766,2.28769,10631628.0
2007-03-02 23:50:00,2.28765,2.28775,2.28754,2.28754,418340.0
2007-03-02 23:51:00,2.28776,2.28798,2.28776,2.28798,14880261.0
2007-03-02 23:52:00,2.28785,2.28808,2.2878,2.2878,6804312.0
2007-03-02 23:53:00,2.28799,2.2882,2.28793,2.2882,3270759.0
2007-03-02 23:54:00,2.28813,2.28816,2.28796,2.28796,4825041.0
2007-03-02 23:55:00,2.28789,2.28789,2.28771,2.28773,676299.0
2007-03-02 23:56:00,2.28775,2.28794,2.28773,2.28791,20022060.0
2007-03-02 23:57:00,2.28795,2.28795,2.28771,2.28771,562114.0
2007-03-02 23:58:00,2.28775,2.28775,2.2874,2.28746,2115730.0
2007-03-02 23:59:00,2.28732,2.28732,2.28711,2.28726,6202603.0
2007-03-05 00:00:00,2.34082,2.34082,2.34014,2.34014,2254684.0
2007-03-05 00:01:00,2.34018,2.34018,2.33965,2.33965,2413613.0
2007-03-05 00:02:00,2.33953,2.33989,2.33936,2.33977,11072195.0
2007-03-05 00:04:00,2.33971,2.33971,2.33926,2.33926,1995673.0
2007-03-05 00:05:00,2.33917,2.33917,2.33834,2.33834,5160442.0
2007-03-05 00:06:00,2.33825,2.33825,2.3373,2.3373,12003703.0
2007-03-05 00:07:00,2.33722,2.33722,2.33685,2.33687,2459942.0
2007-03-05 00:08:00,2.33681,2.33681,2.33663,2.33663,402562.0
2007-03-05 00:11:00,2.33653,2.33653,2.33609,2.33609,422843.0
2007-03-05 00:12:00,2.33625,2.33633,2.33598,2.33598,4284949.0
2007-03-05 00:13:00,2.33582,2.33582,2.33548,2.33548,5934625.0
2007-03-05 00:14:00,2.33538,2.33538,2.33468,2.33475,2340402.0
2007-03-05 00:15:00,2.33466,2.33466,2.3343,2.3343,3899019.0
2007-03-05 00:16:00,2.33418,2.33418,2.33376,2.33376,8145978.0
2007-03-05 00:17:00,2.33365,2.33365,2.33263,2.33263,2245647.0
2007-03-05 00:18:00,2.33265,2.33265,2.33256,2.33256,1336205.0
2007-03-05 00:20:00,2.3325,2.3325,2.33214,2.33214,411325.0
2007-03-05 00:21:00,2.33206,2.33206,2.33124,2.33124,7523525.0
2007-03-05 00:22:00,2.33115,2.33115,2.33065,2.33065,16291597.0
2007-03-05 00:23:00,2.33056,2.33056,2.33005,2.33005,5730894.0
2007-03-05 00:24:00,2.32982,2.32987,2.32918,2.32918,3222425.0
2007-03-05 00:26:00,2.32893,2.32893,2.3284,2.3284,24803766.0
2007-03-05 00:27:00,2.32838,2.32838,2.32765,2.3277,10359221.0
2007-03-05 00:28:00,2.32761,2.32761,2.32722,2.32722,684786.0
2007-03-05 00:29:00,2.32713,2.32713,2.32636,2.32636,1417562.0
2007-03-05 00:30:00,2.32629,2.32629,2.32573,2.32573,2648659.0
2007-03-05 00:31:00,2.32565,2.32565,2.32502,2.32502,3009468.0
2007-03-05 00:32:00,2.3249,2.32507,2.32428,2.32502,9103982.0
2007-03-05 00:33:00,2.32488,2.32488,2.32435,2.32435,2255687.0
2007-03-05 00:34:00,2.32433,2.32433,2.32365,2.32365,4568255.0
2007-03-05 00:35:00,2.32362,2.32362,2.32319,2.32319,3690957.0
2007-03-05 00:36:00,2.32313,2.32313,2.32252,2.32252,13263100.0
2007-03-05 00:37:00,2.32233,2.32236,2.32155,2.32155,10552728.0
2007-03-05 00:38:00,2.32136,2.32136,2.32074,2.32074,8035546.0
2007-03-05 00:39:00,2.32065,2.32065,2.32006,2.32006,1259629.0
2007-03-05 00:40:00,2.32043,2.32043,2.32038,2.32038,16825718.0
2007-03-05 00:45:00,2.32032,2.32032,2.31969,2.31969,14470748.0
2007-03-05 00:47:00,2.31947,2.31951,2.31918,2.31918,2978084.0
2007-03-05 00:48:00,2.31974,2.31982,2.31963,2.31963,445712.0
2007-03-05 00:49:00,2.31965,2.31965,2.3187,2.3187,6232908.0
2007-03-05 00:51:00,2.3187,2.3187,2.31855,2.31855,296136.0
2007-03-05 00:52:00,2.31831,2.31837,2.31794,2.31794,1173113.0
2007-03-05 00:53:00,2.31785,2.31785,2.31711,2.31711,4536560.0
2007-03-05 00:54:00,2.31705,2.31816,2.31705,2.31816,3826865.0
2007-03-05 00:55:00,2.3182,2.3182,2.31748,2.31748,22417245.0
2007-03-05 00:56:00,2.31735,2.31735,2.31674,2.31682,13535092.0
2007-03-05 00:57:00,2.31673,2.31673,2.31662,2.31662,3704447.0
2007-03-05 00:58:00,2.31652,2.31652,2.31586,2.31586,14045679.0
2007-03-05 00:59:00,2.31576,2.31576,2.31503,2.31503,1757181.0
2007-03-05 01:00:00,2.31504,2.31504,2.31454,2.31454,2055181.0
2007-03-05 01:01:00,2.31443,2.31465,2.31406,2.31433,2457674.0
2007-03-05 01:02:00,2.31425,2.31425,2.31381,2.31381,2121989.0
2007-03-05 01:03:00,2.31359,2.31365,2.31308,2.31308,1036908.0
2007-03-05 01:04:00,2.31292,2.31293,2.31207,2.31207,17324597.0
2007-03-05 01:05:00,2.312,2.312,2.31137,2.31137,20995456.0
2007-03-05 01:06:00,2.31134,2.31134,2.31038,2.31038,6191790.0
2007-03-05 01:07:00,2.31029,2.31029,2.30985,2.30993,6131186.0
2007-03-05 01:08:00,2.30986,2.30986,2.30909,2.30909,5620065.0
2007-03-05 01:09:00,2.30905,2.30905,2.30846,2.30846,1766370.0
2007-03-05 01:10:00,2.30826,2.30831,2.30806,2.30806,2360524.0
2007-03-05 01:11:00,2.30795,2.30795,2.30752,2.30752,2388316.0
2007-03-05 01:12:00,2.3074,2.3074,2.30685,2.30686,5152348.0
2007-03-05 01:13:00,2.30671,2.30671,2.30614,2.30614,3527102.0
2007-03-05 01:14:00,2.30614,2.30614,2.30599,2.30599,944275.0
2007-03-05 01:15:00,2.30587,2.30587,2.30528,2.30538,2397305.0
2007-03-05 01:16:00,2.30531,2.30531,2.30492,2.30492,1484588.0
2007-03-05 01:17:00,2.30499,2.30499,2.30444,2.30444,6543331.0
2007-03-05 01:19:00,2.30427,2.30427,2.30361,2.30361,3666377.0
2007-03-05 01:21:00,2.3036,2.3036,2.3033,2.3033,1920006.0
2007-03-05 01:22:00,2.30317,2.30317,2.30249,2.30249,1308246.0
2007-03-05 01:23:00,2.30239,2.30239,2.30218,2.30218,1066311.0
2007-03-05 01:24:00,2.30219,2.30219,2.30164,2.30164,3143037.0
2007-03-05 01:25:00,2.30154,2.30178,2.30142,2.30142,5481784.0
2007-03-05 01:26:00,2.30122,2.30122,2.30109,2.30109,2262108.0
2007-03-05 01:27:00,2.301,2.301,2.30053,2.30053,4262374.0
2007-03-05 01:28:00,2.30045,2.30045,2.30008,2.30008,4670979.0
2007-03-05 01:29:00,2.29991,2.29991,2.29966,2.29966,3144558.0
2007-03-05 01:30:00,2.29945,2.29945,2.29887,2.29887,5421447.0
2007-03-05 01:31:00,2.29887,2.29887,2.29842,2.29842,9882843.0
2007-03-05 01:32:00,2.2983,2.2983,2.29771,2.29771,3653612.0
2007-03-05 01:33:00,2.29756,2.29793,2.29739,2.29763,4960327.0
2007-03-05 01:34:00,2.2977,2.2977,2.2975,2.2975,1181203.0
2007-03-05 01:35:00,2.29738,2.29738,2.29685,2.29685,14786868.0
2007-03-05 01:36:00,2.29679,2.29679,2.29621,2.29621,3728589.0
2007-03-05 01:37:00,2.29612,2.29612,2.29547,2.29547,33552976.0
2007-03-05 01:38:00,2.2954,2.2954,2.29513,2.29513,3982864.0
2007-03-05 01:39:00,2.295,2.295,2.29455,2.29455,7140794.0
2007-03-05 01:40:00,2.29443,2.29443,2.29396,2.29396,1014948.0
2007-03-05 01:41:00,2.29397,2.29397,2.29309,2.29309,20180825.0
2007-03-05 01:42:00,2.293,2.293,2.29262,2.29262,12686794.0
2007-03-05 01:43:00,2.29252,2.29252,2.29192,2.29192,6252071.0
2007-03-05 01:44:00,2.2918,2.2918,2.29114,2.29114,2514875.0
2007-03-05 01:45:00,2.29111,2.29111,2.29042,2.2905,4982958.0
2007-03-05 01:46:00,2.29036,2.29036,2.29001,2.29001,5679336.0
2007-03-05 01:47:00,2.28992,2.28992,2.28959,2.28959,5516121.0
2007-03-05 01:48:00,2.28946,2.28946,2.2886,2.2886,4869187.0
2007-03-05 01:49:00,2.28856,2.28856,2.28778,2.28778,13286437.0
2007-03-05 01:50:00,2.28771,2.28771,2.28721,2.28721,16568179.0
2007-03-05 01:51:00,2.28703,2.28703,2.28648,2.28648,5259391.0
2007-03-05 01:52:00,2.28631,2.28632,2.286,2.286,7290366.0
2007-03-05 01:53:00,2.28596,2.28596,2.28499,2.28499,6983273.0
2007-03-05 01:54:00,2.28505,2.28505,2.28478,2.28478,1671642.0
2007-03-05 01:55:00,2.28468,2.28468,2.28415,2.28415,3924401.0
2007-03-05 01:56:00,2.28401,2.28401,2.28336,2.28338,10970061.0
2007-03-05 01:57:00,2.28334,2.28334,2.28284,2.28284,21128719.0
2007-03-05 01:58:00,2.28265,2.28266,2.28219,2.28219,5764804.0
2007-03-05 01:59:00,2.28222,2.28222,2.28185,2.28185,2759236.0
2007-03-05 02:00:00,2.27668,2.27668,2.27632,2.27632,2554848.0
2007-03-05 02:01:00,2.27607,2.2761,2.27571,2.27571,5684650.0
2007-03-05 02:02:00,2.27574,2.27574,2.27572,2.27573,22363022.0
2007-03-05 02:03:00,2.27577,2.27582,2.27555,2.27555,9037018.0
2007-03-05 02:04:00,2.27549,2.27549,2.27531,2.27531,3136387.0
2007-03-05 02:05:00,2.27523,2.27523,2.2749,2.27494,1756110.0
2007-03-05 02:06:00,2.27481,2.27481,2.27459,2.27459,1305147.0
2007-03-05 02:07:00,2.27445,2.27445,2.27404,2.27404,7233942.0
2007-03-05 02:08:00,2.27403,2.27403,2.27328,2.27328,5778278.0
2007-03-05 02:09:00,2.27328,2.27328,2.27291,2.27314,15498763.0
2007-03-05 02:10:00,2.27332,2.27345,2.27304,2.27304,12579471.0
2007-03-05 02:11:00,2.27273,2.27273,2.27122,2.27122,5263419.0
2007-03-05 02:12:00,2.27108,2.27108,2.27101,2.27101,646440.0
2007-03-05 02:13:00,2.27086,2.27086,2.27049,2.27049,5541896.0
2007-03-05 02:14:00,2.27045,2.27045,2.26976,2.26986,5102354.0
2007-03-05 02:15:00,2.26961,2.26961,2.26937,2.26949,2308708.0
2007-03-05 02:16:00,2.26965,2.26993,2.26965,2.26989,6856093.0
2007-03-05 02:17:00,2.26969,2.26969,2.26943,2.26949,11872352.0
2007-03-05 02:18:00,2.26961,2.2702,2.26961,2.2702,21010750.0
2007-03-05 02:19:00,2.27014,2.27041,2.27014,2.27041,1109960.0
2007-03-05 02:20:00,2.27044,2.27059,2.27044,2.27059,7582907.0
2007-03-05 02:21:00,2.27067,2.27079,2.27067,2.27079,3631019.0
2007-03-05 02:22:00,2.27081,2.27111,2.27081,2.27111,31921773.0
2007-03-05 02:23:00,2.27115,2.27141,2.27115,2.27141,3663380.0
2007-03-05 02:24:00,2.27142,2.27164,2.27142,2.27164,13859658.0
2007-03-05 02:25:00,2.27171,2.27181,2.27171,2.27181,1180731.0
2007-03-05 02:26:00,2.2717,2.27204,2.27148,2.27204,5305161.0
2007-03-05 02:27:00,2.27214,2.27238,2.27214,2.27238,3812287.0
2007-03-05 02:28:00,2.27242,2.27253,2.27242,2.27253,654722.0
2007-03-05 02:29:00,2.27248,2.27265,2.27248,2.27265,2742701.0
2007-03-05 02:30:00,2.27271,2.27279,2.2727,2.27276,3034116.0
2007-03-05 02:31:00,2.27288,2.27305,2.27288,2.27305,4335418.0
2007-03-05 02:32:00,2.27308,2.2733,2.27308,2.2733,4260245.0
2007-03-05 02:33:00,2.27335,2.27363,2.27335,2.27363,3074500.0
2007-03-05 02:34:00,2.27372,2.27372,2.27352,2.27352,1715762.0
2007-03-05 02:35:00,2.27338,2.27357,2.27332,2.27357,2013771.0
2007-03-05 02:36:00,2.27367,2.2738,2.27367,2.27378,1139466.0
2007-03-05 02:37:00,2.27383,2.27444,2.27383,2.2743,1272737.0
2007-03-05 02:38:00,2.2742,2.2742,2.2738,2.2738,1809110.0
2007-03-05 02:39:00,2.27373,2.27374,2.27365,2.27365,551398.0
2007-03-05 02:40:00,2.27348,2.27354,2.27323,2.27323,4046774.0
2007-03-05 02:41:00,2.27327,2.27327,2.2729,2.27299,35724896.0
2007-03-05 02:42:00,2.27295,2.27295,2.27268,2.27272,7136363.0
2007-03-05 02:43:00,2.27251,2.27253,2.27251,2.27252,1546605.0
2007-03-05 02:44:00,2.27246,2.27246,2.27223,2.2723,2370753.0
2007-03-05 02:45:00,2.27229,2.27229,2.27218,2.27218,888227.0
2007-03-05 02:46:00,2.27205,2.27213,2.27184,2.27184,3210837.0
2007-03-05 02:47:00,2.27186,2.27186,2.27133,2.27162,4709210.0
2007-03-05 02:48:00,2.27161,2.27161,2.27139,2.27139,2431598.0
2007-03-05 02:49:00,2.27137,2.27137,2.27105,2.27105,2373579.0
2007-03-05 02:50:00,2.27112,2.27112,2.27093,2.27093,1695826.0
2007-03-05 02:51:00,2.27084,2.27084,2.27046,2.27056,6218948.0
2007-03-05 02:52:00,2.27049,2.27049,2.27029,2.27034,6766566.0
2007-03-05 02:53:00,2.2703,2.2703,2.26988,2.26996,6264457.0
2007-03-05 02:54:00,2.26986,2.26986,2.26921,2.26921,20012825.0
2007-03-05 02:55:00,2.26923,2.26974,2.26918,2.26968,17816324.0
2007-03-05 02:56:00,2.26979,2.27006,2.26973,2.26995,986215.0
2007-03-05 02:57:00,2.27012,2.27031,2.27012,2.27031,2071445.0
2007-03-05 02:58:00,2.27035,2.27068,2.27035,2.27068,2708778.0
2007-03-05 02:59:00,2.27074,2.27092,2.27073,2.27092,3438726.0
2007-03-05 03:00:00,2.27086,2.27124,2.27086,2.27124,1729167.0
2007-03-05 03:01:00,2.27129,2.2716,2.27126,2.2716,14652282.0
2007-03-05 03:02:00,2.27165,2.27171,2.27165,2.27171,3799043.0
2007-03-05 03:03:00,2.27175,2.27181,2.27173,2.27173,3818779.0
2007-03-05 03:04:00,2.27181,2.27215,2.27178,2.27215,22020869.0
2007-03-05 03:05:00,2.27213,2.27233,2.27213,2.27226,3588583.0
2007-03-05 03:06:00,2.27238,2.27238,2.27231,2.27234,1044236.0
2007-03-05 03:07:00,2.2725,2.27268,2.2725,2.27257,7093546.0
2007-03-05 03:08:00,2.27276,2.27286,2.27276,2.27286,2736250.0
2007-03-05 03:09:00,2.27271,2.27325,2.27271,2.27322,296209.0
2007-03-05 03:10:00,2.27325,2.27346,2.27325,2.27346,540993.0
2007-03-05 03:11:00,2.2734,2.27366,2.2734,2.27366,414809.0
2007-03-05 03:12:00,2.27374,2.27376,2.27359,2.27359,2756720.0
2007-03-05 03:13:00,2.27336,2.27355,2.27336,2.27343,5623980.0
2007-03-05 03:14:00,2.27344,2.27344,2.2734,2.2734,2961354.0
2007-03-05 03:15:00,2.27336,2.27336,2.27303,2.27312,7569233.0
2007-03-05 03:16:00,2.27303,2.27303,2.27254,2.27254,28522833.0
2007-03-05 03:17:00,2.27245,2.27266,2.27245,2.27264,3433591.0
2007-03-05 03:18:00,2.27272,2.27291,2.27272,2.27291,1967414.0
2007-03-05 03:19:00,2.27284,2.27329,2.27284,2.27329,5519816.0
2007-03-05 03:20:00,2.27272,2.27322,2.27272,2.27322,1243709.0
2007-03-05 03:21:00,2.27339,2.27359,2.27339,2.27356,7752576.0
2007-03-05 03:22:00,2.27373,2.27394,2.27358,2.27358,10109913.0
2007-03-05 03:23:00,2.27346,2.27346,2.27292,2.27298,13321716.0
2007-03-05 03:24:00,2.27285,2.27285,2.27254,2.27258,3360916.0
2007-03-05 03:25:00,2.27236,2.27236,2.2719,2.27204,4653415.0
2007-03-05 03:26:00,2.27191,2.27191,2.27181,2.27181,2273190.0
2007-03-05 03:27:00,2.27181,2.27181,2.27167,2.27171,10030831.0
2007-03-05 03:28:00,2.27162,2.27162,2.27128,2.27158,3809152.0
2007-03-05 03:29:00,2.27151,2.27158,2.27134,2.27158,2834305.0
2007-03-05 03:30:00,2.2717,2.27185,2.2717,2.27184,1524917.0
2007-03-05 03:31:00,2.27184,2.27186,2.27182,2.27183,712058.0
2007-03-05 03:32:00,2.27179,2.27179,2.27144,2.27157,9442367.0
2007-03-05 03:33:00,2.27145,2.27145,2.27122,2.27122,23838314.0
2007-03-05 03:34:00,2.27131,2.27131,2.27103,2.27109,9089300.0
2007-03-05 03:35:00,2.27105,2.27105,2.27066,2.27068,3215671.0
2007-03-05 03:36:00,2.27087,2.27106,2.27087,2.27106,5714892.0
2007-03-05 03:37:00,2.27101,2.27101,2.27087,2.27087,15142292.0
2007-03-05 03:38:00,2.27077,2.27077,2.27036,2.27075,6977209.0
2007-03-05 03:39:00,2.2709,2.27131,2.2709,2.27131,422957.0
2007-03-05 03:40:00,2.27109,2.27114,2.27076,2.27088,2254179.0
2007-03-05 03:41:00,2.27076,2.27076,2.2706,2.2706,1280503.0
2007-03-05 03:42:00,2.27033,2.27038,2.27025,2.27025,2472907.0
2007-03-05 03:43:00,2.27009,2.27009,2.26966,2.26979,7951174.0
2007-03-05 03:44:00,2.26972,2.26972,2.26963,2.26963,1915382.0
2007-03-05 03:45:00,2.26967,2.27001,2.26967,2.27001,2458664.0
2007-03-05 03:46:00,2.27017,2.27061,2.27017,2.27061,6102442.0
2007-03-05 03:47:00,2.27081,2.27114,2.27081,2.27114,4446352.0
2007-03-05 03:48:00,2.27125,2.27151,2.27125,2.27151,2226529.0
2007-03-05 03:49:00,2.27145,2.27145,2.27132,2.27135,19839198.0
2007-03-05 03:50:00,2.27129,2.27129,2.27103,2.27103,1433840.0
2007-03-05 03:51:00,2.27112,2.27112,2.27104,2.27104,600688.0
2007-03-05 03:52:00,2.27097,2.27097,2.2708,2.2708,2242631.0
2007-03-05 03:53:00,2.27075,2.27078,2.2704,2.2704,12087106.0
2007-03-05 03:54:00,2.27036,2.27036,2.26995,2.27004,5531022.0
2007-03-05 03:55:00,2.27008,2.27012,2.26999,2.27007,2148197.0
2007-03-05 03:56:00,2.27003,2.27003,2.26984,2.26996,9059654.0
2007-03-05 03:57:00,2.26999,2.27032,2.26999,2.2703,11793987.0
2007-03-05 03:58:00,2.27035,2.27036,2.27019,2.27019,4641488.0
2007-03-05 03:59:00,2.26998,2.27004,2.26982,2.27,2098940.0
2007-03-05 04:00:00,2.27007,2.27007,2.26994,2.26995,6840854.0
2007-03-05 04:01:00,2.26994,2.26994,2.26971,2.26988,2251736.0
2007-03-05 04:02:00,2.26985,2.27012,2.26985,2.27012,544420.0
2007-03-05 04:03:00,2.27013,2.27023,2.26995,2.26995,20163203.0
2007-03-05 04:04:00,2.26992,2.26993,2.26974,2.26974,690593.0
2007-03-05 04:05:00,2.26963,2.26963,2.26947,2.26947,5276150.0
2007-03-05 04:06:00,2.26953,2.26962,2.26945,2.26959,3173952.0
2007-03-05 04:07:00,2.2695,2.26975,2.2695,2.26966,6914951.0
2007-03-05 04:08:00,2.26984,2.26995,2.26982,2.26995,15088482.0
2007-03-05 04:09:00,2.26975,2.26978,2.26951,2.26953,390132.0
2007-03-05 04:10:00,2.26948,2.26948,2.26909,2.26909,10608289.0
2007-03-05 04:11:00,2.26892,2.26892,2.26848,2.26851,6167120.0
2007-03-05 04:12:00,2.26871,2.26894,2.26865,2.26894,2450752.0
2007-03-05 04:13:00,2.26901,2.2691,2.26888,2.26888,3999865.0
2007-03-05 04:14:00,2.26891,2.26891,2.2688,2.2688,9333366.0
2007-03-05 04:15:00,2.26897,2.26922,2.26897,2.26912,10019789.0
2007-03-05 04:16:00,2.26916,2.26942,2.26916,2.26931,4207785.0
2007-03-05 04:17:00,2.26954,2.26954,2.269,2.269,2316868.0
2007-03-05 04:18:00,2.26886,2.26944,2.26886,2.26944,2013433.0
2007-03-05 04:19:00,2.26946,2.26984,2.26946,2.26984,447481.0
2007-03-05 04:20:00,2.26989,2.27073,2.26989,2.27073,1370680.0
2007-03-05 04:21:00,2.27069,2.27069,2.27037,2.27048,9347063.0
2007-03-05 04:22:00,2.27046,2.27046,2.27023,2.27023,8490938.0
2007-03-05 04:23:00,2.27028,2.27039,2.27025,2.27025,1611270.0
2007-03-05 04:24:00,2.27036,2.27036,2.2702,2.27036,26675102.0
2007-03-05 04:25:00,2.27035,2.27035,2.27014,2.27029,2715990.0
2007-03-05 04:26:00,2.27022,2.27038,2.26908,2.26908,2303942.0
2007-03-05 04:27:00,2.27072,2.27072,2.27049,2.27049,672131.0
2007-03-05 04:28:00,2.27047,2.27047,2.27024,2.27024,5467029.0
2007-03-05 04:29:00,2.27024,2.27024,2.26987,2.26987,4065519.0
2007-03-05 04:30:00,2.26995,2.27025,2.26995,2.27025,1912299.0
2007-03-05 04:31:00,2.27001,2.27059,2.27001,2.27025,20843447.0
2007-03-05 04:32:00,2.27006,2.27006,2.26988,2.27003,5293888.0
2007-03-05 04:33:00,2.26997,2.26997,2.26984,2.26984,8980600.0
2007-03-05 04:34:00,2.26999,2.27009,2.26967,2.26967,1591615.0
2007-03-05 04:35:00,2.26963,2.26975,2.2696,2.26969,3052693.0
2007-03-05 04:36:00,2.26992,2.26993,2.26978,2.26978,5329694.0
2007-03-05 04:37:00,2.26968,2.26968,2.26935,2.26935,10443196.0
2007-03-05 04:38:00,2.26929,2.26929,2.26839,2.26839,2149272.0
2007-03-05 04:39:00,2.2685,2.26876,2.26842,2.26876,5752219.0
2007-03-05 04:40:00,2.26867,2.26867,2.26835,2.26835,1309063.0
2007-03-05 04:41:00,2.2683,2.26835,2.26823,2.26826,3318971.0
2007-03-05 04:42:00,2.26806,2.26806,2.26784,2.26799,5907292.0
2007-03-05 04:43:00,2.2679,2.2679,2.26748,2.26771,1125511.0
2007-03-05 04:44:00,2.26769,2.26775,2.26755,2.26775,24874203.0
2007-03-05 04:45:00,2.26789,2.26798,2.26788,2.26789,5783023.0
2007-03-05 04:46:00,2.26789,2.268,2.26788,2.268,6077930.0
2007-03-05 04:47:00,2.26806,2.26806,2.26768,2.26778,2037622.0
2007-03-05 04:48:00,2.26794,2.26804,2.2679,2.26804,15781347.0
2007-03-05 04:49:00,2.26795,2.26799,2.26778,2.26778,7569899.0
2007-03-05 04:50:00,2.26767,2.26804,2.26767,2.26804,18874498.0
2007-03-05 04:51:00,2.26802,2.26808,2.26772,2.26772,2527748.0
2007-03-05 04:52:00,2.26759,2.26761,2.26743,2.26761,5886889.0
2007-03-05 04:53:00,2.26761,2.26808,2.26759,2.26808,14553860.0
2007-03-05 04:54:00,2.26816,2.2683,2.26816,2.26827,7066905.0
2007-03-05 04:55:00,2.26826,2.26838,2.26826,2.26831,11492196.0
2007-03-05 04:56:00,2.26847,2.26859,2.26847,2.26852,888457.0
2007-03-05 04:57:00,2.26872,2.2689,2.26872,2.2689,6431394.0
2007-03-05 04:58:00,2.26893,2.26902,2.26887,2.26902,6664661.0
2007-03-05 04:59:00,2.26894,2.26912,2.26894,2.26896,1920780.0
2007-03-05 05:00:00,2.26896,2.26925,2.26896,2.26925,875423.0
2007-03-05 05:01:00,2.26925,2.26935,2.26914,2.26919,2545438.0
2007-03-05 05:02:00,2.26916,2.26916,2.269,2.269,12611833.0
2007-03-05 05:03:00,2.26896,2.26896,2.26848,2.26892,8516475.0
2007-03-05 05:04:00,2.26896,2.26926,2.26896,2.26923,4622071.0
2007-03-05 05:05:00,2.26917,2.26922,2.26913,2.26922,14350461.0
2007-03-05 05:06:00,2.26916,2.26923,2.26901,2.26923,790525.0
2007-03-05 05:07:00,2.26944,2.26944,2.2694,2.2694,591182.0
2007-03-05 05:08:00,2.26945,2.26978,2.26945,2.26978,3424390.0
2007-03-05 05:09:00,2.26969,2.26991,2.26969,2.26991,308933.0
2007-03-05 05:10:00,2.26998,2.27014,2.26978,2.26978,3375017.0
2007-03-05 05:11:00,2.26967,2.26983,2.26948,2.26983,4412791.0
2007-03-05 05:12:00,2.26987,2.26987,2.26944,2.26975,4500111.0
2007-03-05 05:13:00,2.26974,2.26974,2.26954,2.26954,9367753.0
2007-03-05 05:14:00,2.26953,2.2699,2.26953,2.2699,7315235.0
2007-03-05 05:15:00,2.26998,2.26998,2.26979,2.26991,3202220.0
2007-03-05 05:16:00,2.2699,2.2699,2.26966,2.26974,8215420.0
2007-03-05 05:17:00,2.26972,2.26975,2.26966,2.26966,1322189.0
2007-03-05 05:18:00,2.26964,2.26964,2.26948,2.26961,1234687.0
2007-03-05 05:19:00,2.26988,2.2701,2.26988,2.2699,2170738.0
2007-03-05 05:20:00,2.26985,2.26985,2.26937,2.26937,8658021.0
2007-03-05 05:21:00,2.26936,2.26945,2.26936,2.26941,1771954.0
2007-03-05 05:22:00,2.26949,2.26958,2.26948,2.26952,6091548.0
2007-03-05 05:24:00,2.26966,2.26966,2.26954,2.26954,1545071.0
2007-03-05 05:25:00,2.26957,2.2698,2.26957,2.2698,4360774.0
2007-03-05 05:26:00,2.26978,2.26978,2.26953,2.26953,1384358.0
2007-03-05 05:27:00,2.26957,2.26975,2.26957,2.26975,11143280.0
2007-03-05 05:29:00,2.26973,2.26986,2.26973,2.26986,6663997.0
2007-03-05 05:31:00,2.26989,2.27008,2.26989,2.27008,4334543.0
2007-03-05 05:32:00,2.27005,2.27031,2.27005,2.2703,25060222.0
2007-03-05 05:33:00,2.27036,2.27055,2.27036,2.27053,4326962.0
2007-03-05 05:34:00,2.27058,2.27068,2.27051,2.27058,3233954.0
2007-03-05 05:35:00,2.27078,2.27086,2.27078,2.27086,1209556.0
2007-03-05 05:36:00,2.27094,2.27099,2.27064,2.27084,1289783.0
2007-03-05 05:37:00,2.26935,2.2708,2.26935,2.27078,3838208.0
2007-03-05 05:38:00,2.27073,2.27073,2.27042,2.27042,16413066.0
2007-03-05 05:39:00,2.27044,2.27058,2.27035,2.27035,4996493.0
2007-03-05 05:40:00,2.27044,2.27068,2.27037,2.27068,6645469.0
2007-03-05 05:41:00,2.27079,2.27114,2.27079,2.27114,1564892.0
2007-03-05 05:42:00,2.27135,2.27155,2.27135,2.27155,3401687.0
2007-03-05 05:43:00,2.27173,2.27205,2.27173,2.27205,3243426.0
2007-03-05 05:44:00,2.27223,2.27259,2.27223,2.27259,2335414.0
2007-03-05 05:45:00,2.27251,2.27258,2.27222,2.27222,10149890.0
2007-03-05 05:46:00,2.27215,2.27225,2.27214,2.27223,9511836.0
2007-03-05 05:47:00,2.27268,2.27285,2.27238,2.27238,4506681.0
2007-03-05 05:48:00,2.27243,2.27243,2.27222,2.27222,5643953.0
2007-03-05 05:49:00,2.27218,2.27218,2.27168,2.27168,12402437.0
2007-03-05 05:50:00,2.27163,2.27168,2.2716,2.27161,11899899.0
2007-03-05 05:51:00,2.27161,2.27169,2.27156,2.27156,3685207.0
2007-03-05 05:53:00,2.27153,2.27159,2.27153,2.27159,1277637.0
2007-03-05 05:54:00,2.27164,2.27178,2.27156,2.27164,4614758.0
2007-03-05 05:55:00,2.27176,2.27176,2.2716,2.2716,7916541.0
2007-03-05 05:56:00,2.27192,2.27215,2.27192,2.27213,10412820.0
2007-03-05 05:57:00,2.27223,2.27233,2.27223,2.2723,3729519.0
2007-03-05 05:58:00,2.27231,2.27231,2.27223,2.2723,6976882.0
2007-03-05 05:59:00,2.27228,2.27235,2.27216,2.27216,1387751.0
2007-03-05 06:00:00,2.27238,2.27246,2.27234,2.27241,15337437.0
2007-03-05 06:02:00,2.27229,2.27241,2.27229,2.2724,3504958.0
2007-03-05 06:03:00,2.27238,2.27241,2.27232,2.27237,20220211.0
2007-03-05 06:04:00,2.27232,2.27244,2.27214,2.27244,2917178.0
2007-03-05 06:05:00,2.27249,2.27282,2.27249,2.27276,482876.0
2007-03-05 06:06:00,2.2728,2.2728,2.27265,2.27265,176618.0
2007-03-05 06:07:00,2.27245,2.27257,2.27242,2.27257,4481756.0
2007-03-05 06:08:00,2.27241,2.27241,2.27215,2.27215,8320979.0
2007-03-05 06:09:00,2.272,2.27207,2.27186,2.27197,12231083.0
2007-03-05 06:10:00,2.27203,2.27208,2.27196,2.272,3787505.0
2007-03-05 06:11:00,2.27177,2.27177,2.27163,2.27163,3537553.0
2007-03-05 06:12:00,2.27156,2.27156,2.27136,2.27139,5670811.0
2007-03-05 06:13:00,2.27141,2.27166,2.27141,2.27166,3205405.0
2007-03-05 06:14:00,2.27149,2.27157,2.27131,2.27131,1470238.0
2007-03-05 06:15:00,2.27129,2.27169,2.27129,2.27169,17245918.0
2007-03-05 06:17:00,2.27177,2.2719,2.27177,2.27186,1250993.0
2007-03-05 06:18:00,2.27182,2.27194,2.27158,2.27158,2317851.0
2007-03-05 06:19:00,2.27152,2.27155,2.27142,2.27155,509062.0
2007-03-05 06:20:00,2.27177,2.27186,2.27145,2.27145,3183592.0
2007-03-05 06:21:00,2.27139,2.27139,2.27137,2.27137,1093280.0
2007-03-05 06:22:00,2.27131,2.27131,2.27099,2.27108,2216158.0
2007-03-05 06:23:00,2.27114,2.27142,2.27114,2.2714,2922268.0
2007-03-05 06:24:00,2.27146,2.27189,2.27145,2.27145,2360246.0
2007-03-05 06:25:00,2.2714,2.2714,2.2708,2.2709,1772922.0
2007-03-05 06:26:00,2.27084,2.2709,2.27071,2.2709,729027.0
2007-03-05 06:27:00,2.2709,2.2709,2.27048,2.27062,5064225.0
2007-03-05 06:28:00,2.27078,2.271,2.27078,2.27088,2430390.0
2007-03-05 06:29:00,2.27074,2.27074,2.2704,2.27061,6780321.0
2007-03-05 06:30:00,2.27052,2.27058,2.27023,2.27023,6172559.0
2007-03-05 06:31:00,2.2702,2.27021,2.27005,2.27005,1866271.0
2007-03-05 06:32:00,2.26992,2.26997,2.26977,2.26977,4858935.0
2007-03-05 06:33:00,2.26973,2.26973,2.26946,2.26947,12218367.0
2007-03-05 06:34:00,2.26964,2.26969,2.26958,2.26968,1420276.0
2007-03-05 06:35:00,2.26967,2.26978,2.26951,2.26978,2978388.0
2007-03-05 06:37:00,2.26982,2.26985,2.26965,2.26965,2308419.0
2007-03-05 06:38:00,2.26982,2.26992,2.2698,2.2698,3368801.0
2007-03-05 06:39:00,2.26993,2.26993,2.26961,2.26968,10105278.0
2007-03-05 06:40:00,2.26994,2.27025,2.26994,2.27006,24558945.0
2007-03-05 06:41:00,2.27001,2.27007,2.26986,2.27006,4915302.0
2007-03-05 06:42:00,2.26991,2.26991,2.2693,2.2693,3947853.0
2007-03-05 06:43:00,2.26918,2.26918,2.26839,2.26839,7656442.0
2007-03-05 06:44:00,2.26817,2.26817,2.26775,2.26775,3009964.0
2007-03-05 06:45:00,2.26781,2.268,2.26781,2.268,4451359.0
2007-03-05 06:46:00,2.26795,2.26795,2.26761,2.26761,5525349.0
2007-03-05 06:47:00,2.26768,2.26777,2.26626,2.26766,18057036.0
2007-03-05 06:48:00,2.26774,2.26866,2.26774,2.26866,6230708.0
2007-03-05 06:49:00,2.26885,2.26921,2.26885,2.26921,10264654.0
2007-03-05 06:50:00,2.26933,2.26942,2.26922,2.26922,12558561.0
2007-03-05 06:51:00,2.26908,2.26908,2.26874,2.26882,5173720.0
2007-03-05 06:52:00,2.26866,2.26866,2.26832,2.26832,25135011.0
2007-03-05 06:53:00,2.26834,2.26893,2.26834,2.26882,2770851.0
2007-03-05 06:54:00,2.26902,2.26922,2.26899,2.26922,5732650.0
2007-03-05 06:55:00,2.26943,2.26943,2.26918,2.26931,14220961.0
2007-03-05 06:56:00,2.26953,2.26991,2.26953,2.26991,2560220.0
2007-03-05 06:57:00,2.26987,2.27058,2.26987,2.27058,3753912.0
2007-03-05 06:58:00,2.27061,2.27113,2.27061,2.27113,31962053.0
2007-03-05 06:59:00,2.27114,2.27184,2.27114,2.27184,4370754.0
2007-03-05 07:00:00,2.272,2.27246,2.272,2.27237,5700234.0
2007-03-05 07:01:00,2.2725,2.27276,2.27247,2.27276,11954201.0
2007-03-05 07:02:00,2.27294,2.27324,2.27294,2.27324,9776460.0
2007-03-05 07:03:00,2.27333,2.27338,2.2732,2.27335,5939404.0
2007-03-05 07:04:00,2.27321,2.27321,2.27244,2.27244,30916014.0
2007-03-05 07:05:00,2.2723,2.2723,2.27199,2.27199,15751878.0
2007-03-05 07:06:00,2.27178,2.27178,2.27158,2.27158,12511340.0
2007-03-05 07:07:00,2.27152,2.27157,2.27142,2.27142,1920634.0
2007-03-05 07:08:00,2.27135,2.27135,2.27125,2.27132,11257756.0
2007-03-05 07:09:00,2.27133,2.27133,2.27103,2.27103,2674264.0
2007-03-05 07:10:00,2.27076,2.27076,2.27066,2.2707,1427990.0
2007-03-05 07:11:00,2.27068,2.27068,2.27025,2.27025,3257938.0
2007-03-05 07:12:00,2.26995,2.26995,2.26902,2.26902,15309838.0
2007-03-05 07:13:00,2.26904,2.26966,2.26904,2.26966,2689298.0
2007-03-05 07:14:00,2.26974,2.26974,2.26958,2.26959,1292697.0
2007-03-05 07:15:00,2.26956,2.26969,2.26944,2.26969,1800812.0
2007-03-05 07:16:00,2.26978,2.2704,2.26978,2.2704,10084284.0
2007-03-05 07:17:00,2.27028,2.2704,2.27028,2.2704,12120794.0
2007-03-05 07:18:00,2.27036,2.27036,2.27008,2.2701,15904730.0
2007-03-05 07:19:00,2.27001,2.27018,2.26991,2.26995,11900321.0
2007-03-05 07:20:00,2.27001,2.27045,2.27001,2.27045,8741128.0
2007-03-05 07:21:00,2.27055,2.2708,2.27055,2.2708,13437106.0
2007-03-05 07:22:00,2.27062,2.27066,2.27041,2.27041,3822765.0
2007-03-05 07:23:00,2.27025,2.27025,2.26981,2.26983,14989119.0
2007-03-05 07:24:00,2.26986,2.27004,2.26981,2.26996,1036758.0
2007-03-05 07:25:00,2.27008,2.27022,2.27007,2.27022,4127430.0
2007-03-05 07:26:00,2.27024,2.27037,2.27024,2.27036,3022484.0
2007-03-05 07:27:00,2.27027,2.27027,2.26987,2.26987,1420130.0
2007-03-05 07:28:00,2.26983,2.27022,2.26983,2.27022,93920.0
2007-03-05 07:29:00,2.27022,2.27026,2.27014,2.27022,1010228.0
2007-03-05 07:30:00,2.27044,2.27051,2.27044,2.27051,369808.0
2007-03-05 07:31:00,2.27068,2.27077,2.27068,2.27077,4571472.0
2007-03-05 07:32:00,2.27087,2.27087,2.27061,2.27061,382900.0
2007-03-05 07:33:00,2.27045,2.27045,2.26997,2.26997,9138074.0
2007-03-05 07:34:00,2.26982,2.26982,2.26939,2.26949,761339.0
2007-03-05 07:35:00,2.26948,2.26948,2.26935,2.26935,663175.0
2007-03-05 07:36:00,2.26933,2.26933,2.26914,2.26918,4569383.0
2007-03-05 07:37:00,2.26936,2.26957,2.26936,2.26957,3348789.0
2007-03-05 07:38:00,2.26956,2.2696,2.26943,2.26943,1893066.0
2007-03-05 07:39:00,2.2695,2.26955,2.26934,2.26934,485071.0
2007-03-05 07:40:00,2.26921,2.26938,2.2692,2.26938,5260059.0
2007-03-05 07:41:00,2.26946,2.2697,2.26946,2.26969,7182033.0
2007-03-05 07:42:00,2.26981,2.26996,2.26968,2.26968,7058145.0
2007-03-05 07:43:00,2.27012,2.27012,2.26999,2.26999,21768203.0
2007-03-05 07:44:00,2.26988,2.26988,2.26952,2.26952,1769705.0
2007-03-05 07:45:00,2.26968,2.26979,2.26952,2.26973,1416208.0
2007-03-05 07:46:00,2.27005,2.2705,2.27005,2.27035,6018034.0
2007-03-05 07:47:00,2.27047,2.27047,2.27038,2.27041,3828352.0
2007-03-05 07:48:00,2.27049,2.27084,2.27049,2.27084,2367170.0
2007-03-05 07:49:00,2.27112,2.27121,2.27107,2.27119,4774699.0
2007-03-05 07:50:00,2.27117,2.27136,2.27106,2.27106,4053646.0
2007-03-05 07:51:00,2.27083,2.27099,2.27078,2.27083,10820396.0
2007-03-05 07:52:00,2.27075,2.27082,2.27058,2.27058,1488926.0
2007-03-05 07:53:00,2.27049,2.27063,2.27049,2.27063,3107263.0
2007-03-05 07:54:00,2.27054,2.27054,2.27012,2.27012,8314218.0
2007-03-05 07:55:00,2.27003,2.27003,2.26994,2.27002,24114494.0
2007-03-05 07:56:00,2.27001,2.27008,2.26972,2.26972,6826791.0
2007-03-05 07:57:00,2.26988,2.26995,2.26988,2.26995,1393229.0
2007-03-05 07:58:00,2.26988,2.26997,2.2698,2.26997,2563403.0
2007-03-05 07:59:00,2.26992,2.26992,2.26957,2.26957,3784117.0
2007-03-05 08:00:00,2.26955,2.26988,2.26955,2.26988,8490195.0
2007-03-05 08:01:00,2.26979,2.2703,2.26979,2.2703,10152836.0
2007-03-05 08:02:00,2.27041,2.2706,2.2704,2.2704,4099954.0
2007-03-05 08:03:00,2.27046,2.27094,2.27046,2.27094,4692283.0
2007-03-05 08:04:00,2.27117,2.2715,2.27117,2.27147,4646603.0
2007-03-05 08:05:00,2.27158,2.27175,2.2714,2.27175,2105827.0
2007-03-05 08:06:00,2.27178,2.27181,2.27149,2.27149,7334334.0
2007-03-05 08:07:00,2.27137,2.27137,2.27123,2.27133,4557418.0
2007-03-05 08:08:00,2.27133,2.27133,2.27117,2.27125,337340.0
2007-03-05 08:09:00,2.27111,2.27127,2.27107,2.27107,893303.0
2007-03-05 08:10:00,2.27095,2.27104,2.27094,2.27095,6045241.0
2007-03-05 08:11:00,2.27085,2.27085,2.27069,2.27077,1087908.0
2007-03-05 08:12:00,2.27055,2.27062,2.2703,2.27062,2564768.0
2007-03-05 08:13:00,2.27064,2.27081,2.27064,2.27081,8896504.0
2007-03-05 08:14:00,2.27106,2.27126,2.27103,2.27103,16255437.0
2007-03-05 08:15:00,2.27095,2.27095,2.27081,2.27085,6584500.0
2007-03-05 08:16:00,2.27091,2.27136,2.27091,2.27136,6333511.0
2007-03-05 08:17:00,2.27139,2.27167,2.27139,2.27167,4285613.0
2007-03-05 08:18:00,2.27165,2.27165,2.27105,2.27105,5477697.0
2007-03-05 08:19:00,2.27116,2.2714,2.27116,2.2714,1016380.0
2007-03-05 08:20:00,2.27147,2.27164,2.27147,2.27161,4793750.0
2007-03-05 08:21:00,2.27158,2.27163,2.27151,2.27151,2092350.0
2007-03-05 08:22:00,2.2714,2.2714,2.27121,2.27123,23815838.0
2007-03-05 08:23:00,2.27119,2.27136,2.27119,2.27133,5967185.0
2007-03-05 08:24:00,2.27141,2.27143,2.27127,2.27128,10605320.0
2007-03-05 08:25:00,2.27107,2.27107,2.27045,2.27045,5680740.0
2007-03-05 08:26:00,2.27041,2.27041,2.26996,2.26996,10007641.0
2007-03-05 08:27:00,2.26976,2.26976,2.26941,2.26941,1829759.0
2007-03-05 08:28:00,2.2694,2.26948,2.26922,2.26922,616826.0
2007-03-05 08:29:00,2.26907,2.26907,2.26881,2.26881,5281319.0
2007-03-05 08:30:00,2.26867,2.26867,2.26764,2.26764,1346874.0
2007-03-05 08:31:00,2.26745,2.26745,2.26698,2.26698,8110360.0
2007-03-05 08:32:00,2.26696,2.26706,2.26686,2.26706,30425275.0
2007-03-05 08:33:00,2.26713,2.26749,2.26713,2.26743,7457729.0
2007-03-05 08:34:00,2.26732,2.2675,2.26732,2.26747,1433523.0
2007-03-05 08:35:00,2.2676,2.26778,2.2676,2.26778,7124675.0
2007-03-05 08:36:00,2.26792,2.26812,2.26792,2.26804,949107.0
2007-03-05 08:37:00,2.26802,2.26802,2.2678,2.26796,11299411.0
2007-03-05 08:38:00,2.26799,2.26814,2.26787,2.26814,3661833.0
2007-03-05 08:39:00,2.26822,2.26851,2.26822,2.26851,2251317.0
2007-03-05 08:40:00,2.26852,2.26901,2.26852,2.26901,29296201.0
2007-03-05 08:41:00,2.26914,2.26932,2.26914,2.26918,9784288.0
2007-03-05 08:42:00,2.26919,2.26921,2.26902,2.26921,5041363.0
2007-03-05 08:43:00,2.26905,2.26906,2.26875,2.26875,6619077.0
2007-03-05 08:44:00,2.26872,2.26872,2.2685,2.2685,12889937.0
2007-03-05 08:45:00,2.26845,2.26845,2.26823,2.26824,145583.0
2007-03-05 08:46:00,2.26801,2.26801,2.26794,2.26794,18519163.0
2007-03-05 08:47:00,2.26785,2.26817,2.26779,2.26817,5094836.0
2007-03-05 08:48:00,2.26827,2.26854,2.26826,2.26854,8996268.0
2007-03-05 08:49:00,2.26864,2.26915,2.26864,2.26915,3065963.0
2007-03-05 08:50:00,2.26926,2.26939,2.2692,2.26935,7872184.0
2007-03-05 08:51:00,2.26937,2.26955,2.26916,2.26916,8955034.0
2007-03-05 08:52:00,2.26918,2.26957,2.26918,2.26957,2581275.0
2007-03-05 08:53:00,2.26977,2.27009,2.26977,2.27009,1719957.0
2007-03-05 08:54:00,2.27014,2.27038,2.27014,2.27034,20300731.0
2007-03-05 08:55:00,2.27046,2.2707,2.27041,2.27047,8724651.0
2007-03-05 08:56:00,2.2703,2.2707,2.27021,2.2707,1923946.0
2007-03-05 08:57:00,2.27083,2.2714,2.27083,2.2714,10844359.0
2007-03-05 08:58:00,2.27143,2.27164,2.27132,2.27132,5560389.0
2007-03-05 08:59:00,2.27127,2.27127,2.2706,2.27083,8627200.0
2007-03-05 09:00:00,2.27101,2.27127,2.27101,2.27127,4203872.0
2007-03-05 09:01:00,2.27108,2.27108,2.2705,2.27058,2403578.0
2007-03-05 09:02:00,2.27054,2.27088,2.27054,2.27088,2154451.0
2007-03-05 09:03:00,2.27031,2.27097,2.27031,2.27097,2344527.0
2007-03-05 09:04:00,2.27109,2.27145,2.27109,2.27144,1082515.0
2007-03-05 09:05:00,2.27136,2.27136,2.27105,2.27121,6110938.0
2007-03-05 09:06:00,2.27124,2.27134,2.27112,2.27112,10205886.0
2007-03-05 09:07:00,2.27121,2.27123,2.27108,2.27108,4512259.0
2007-03-05 09:08:00,2.271,2.27113,2.2707,2.2707,1888012.0
2007-03-05 09:09:00,2.27097,2.27097,2.27048,2.27073,1696983.0
2007-03-05 09:10:00,2.2707,2.2707,2.2706,2.2706,180672.0
2007-03-05 09:11:00,2.27057,2.27057,2.26966,2.26966,3983854.0
2007-03-05 09:12:00,2.26964,2.26964,2.26899,2.26899,3839931.0
2007-03-05 09:13:00,2.26887,2.26887,2.26807,2.26807,30018176.0
2007-03-05 09:14:00,2.26802,2.26802,2.26763,2.26763,789807.0
2007-03-05 09:15:00,2.26768,2.26768,2.26734,2.26734,1132598.0
2007-03-05 09:16:00,2.26737,2.26738,2.26702,2.26702,1373025.0
2007-03-05 09:17:00,2.26705,2.26706,2.26687,2.26687,3266339.0
2007-03-05 09:18:00,2.26667,2.26682,2.26661,2.26669,2259767.0
2007-03-05 09:19:00,2.26665,2.26665,2.26641,2.26646,4472185.0
2007-03-05 09:20:00,2.26638,2.26638,2.2661,2.2661,1332790.0
2007-03-05 09:21:00,2.26609,2.26609,2.26587,2.26587,2329154.0
2007-03-05 09:22:00,2.26585,2.26585,2.26564,2.26564,2863653.0
2007-03-05 09:23:00,2.26565,2.26565,2.26516,2.26516,4683738.0
2007-03-05 09:24:00,2.26519,2.26551,2.26519,2.26551,5741816.0
2007-03-05 09:25:00,2.26555,2.26572,2.26547,2.26547,8603319.0
2007-03-05 09:26:00,2.26532,2.26532,2.26477,2.26477,10181449.0
2007-03-05 09:27:00,2.26515,2.26518,2.26503,2.26503,11166824.0
2007-03-05 09:28:00,2.26508,2.26531,2.26503,2.26531,8710477.0
2007-03-05 09:29:00,2.26544,2.26554,2.26524,2.2654,2867290.0
2007-03-05 09:30:00,2.26538,2.26538,2.2651,2.26518,9473673.0
2007-03-05 09:31:00,2.26511,2.26566,2.26511,2.26565,2990868.0
2007-03-05 09:32:00,2.26573,2.26587,2.26557,2.26587,15386321.0
2007-03-05 09:33:00,2.2659,2.26624,2.2659,2.26624,6141143.0
2007-03-05 09:34:00,2.26618,2.26646,2.26618,2.26646,4350786.0
2007-03-05 09:35:00,2.2665,2.26676,2.2665,2.26676,1286105.0
2007-03-05 09:36:00,2.26668,2.26702,2.26668,2.26702,13937708.0
2007-03-05 09:37:00,2.2671,2.26736,2.26703,2.26736,6213777.0
2007-03-05 09:38:00,2.26732,2.26766,2.26732,2.26763,14180226.0
2007-03-05 09:39:00,2.26762,2.26811,2.26762,2.26805,2121181.0
2007-03-05 09:40:00,2.26799,2.26799,2.26745,2.26745,3789212.0
2007-03-05 09:41:00,2.26737,2.26765,2.26718,2.26765,10529903.0
2007-03-05 09:42:00,2.26774,2.2678,2.26763,2.26767,2178988.0
2007-03-05 09:43:00,2.26754,2.2679,2.26754,2.2679,1571937.0
2007-03-05 09:44:00,2.26785,2.26785,2.26752,2.26766,3820174.0
2007-03-05 09:45:00,2.26755,2.26768,2.26755,2.26768,7771556.0
2007-03-05 09:46:00,2.26783,2.26795,2.2676,2.2676,796991.0
2007-03-05 09:47:00,2.26757,2.26757,2.2672,2.2672,16756615.0
2007-03-05 09:48:00,2.26736,2.26751,2.26703,2.26703,20614946.0
2007-03-05 09:49:00,2.26748,2.26756,2.26732,2.26732,2182277.0
2007-03-05 09:50:00,2.2672,2.2672,2.26676,2.26676,17269386.0
2007-03-05 09:51:00,2.26677,2.26685,2.26666,2.26666,503312.0
2007-03-05 09:52:00,2.2664,2.26645,2.26609,2.26609,1226639.0
2007-03-05 09:53:00,2.26623,2.26712,2.26619,2.26712,3270401.0
2007-03-05 09:54:00,2.26723,2.26785,2.26723,2.26785,12995524.0
2007-03-05 09:55:00,2.26772,2.26772,2.26741,2.26741,10513160.0
2007-03-05 09:56:00,2.26734,2.26743,2.26699,2.26743,34692846.0
2007-03-05 09:57:00,2.26757,2.26777,2.26757,2.2677,1010813.0
2007-03-05 09:58:00,2.26761,2.26761,2.26644,2.26644,14447296.0
2007-03-05 09:59:00,2.26617,2.26625,2.26599,2.26599,1849944.0
2007-03-05 10:00:00,2.26589,2.26589,2.26509,2.26516,15367100.0
2007-03-05 10:01:00,2.26518,2.26538,2.26504,2.26517,17033817.0
2007-03-05 10:02:00,2.26528,2.26555,2.26528,2.26552,8146168.0
2007-03-05 10:03:00,2.26562,2.26577,2.26551,2.26563,24231693.0
2007-03-05 10:04:00,2.26576,2.26595,2.26576,2.26595,3360919.0
2007-03-05 10:05:00,2.26616,2.26651,2.2661,2.26651,16425800.0
2007-03-05 10:06:00,2.26644,2.2665,2.26626,2.2665,5447108.0
2007-03-05 10:07:00,2.26664,2.26715,2.26578,2.26578,4604468.0
2007-03-05 10:08:00,2.26692,2.26692,2.26577,2.26577,5929738.0
2007-03-05 10:09:00,2.26573,2.26613,2.26565,2.26565,39523434.0
2007-03-05 10:10:00,2.26556,2.26556,2.26539,2.26553,5023811.0
2007-03-05 10:11:00,2.26555,2.26555,2.265,2.26535,7304647.0
2007-03-05 10:12:00,2.26544,2.26598,2.26539,2.26598,2369369.0
2007-03-05 10:13:00,2.26602,2.26613,2.26595,2.26613,1243862.0
2007-03-05 10:14:00,2.26622,2.26659,2.26609,2.26659,4495393.0
2007-03-05 10:15:00,2.26647,2.26676,2.2664,2.26676,8145706.0
2007-03-05 10:16:00,2.26693,2.26732,2.26693,2.26731,1195882.0
2007-03-05 10:17:00,2.26712,2.26712,2.26706,2.26706,2374823.0
2007-03-05 10:18:00,2.26708,2.26728,2.26708,2.26725,18028765.0
2007-03-05 10:19:00,2.26731,2.26747,2.26731,2.26732,7928849.0
2007-03-05 10:20:00,2.26731,2.26753,2.26721,2.26753,1909666.0
2007-03-05 10:21:00,2.26771,2.26817,2.2677,2.26817,4400014.0
2007-03-05 10:22:00,2.26812,2.26812,2.26759,2.26759,779012.0
2007-03-05 10:23:00,2.26742,2.26742,2.26708,2.26727,2712715.0
2007-03-05 10:24:00,2.26717,2.26726,2.26708,2.26726,12315771.0
2007-03-05 10:25:00,2.26735,2.26746,2.2673,2.26746,5602298.0
2007-03-05 10:26:00,2.26738,2.26738,2.26699,2.26699,5465822.0
2007-03-05 10:27:00,2.26689,2.26689,2.26681,2.26681,881099.0
2007-03-05 10:28:00,2.26672,2.26672,2.26641,2.2666,1375467.0
2007-03-05 10:29:00,2.26679,2.26719,2.26679,2.26719,2115092.0
2007-03-05 10:30:00,2.26734,2.26741,2.26727,2.26727,29357989.0
2007-03-05 10:31:00,2.26719,2.26719,2.26687,2.26698,11730889.0
2007-03-05 10:32:00,2.26706,2.26724,2.26693,2.26693,1435828.0
2007-03-05 10:33:00,2.26695,2.26695,2.26674,2.26674,7193684.0
2007-03-05 10:34:00,2.2668,2.26696,2.26672,2.26696,8589129.0
2007-03-05 10:35:00,2.2669,2.26701,2.26648,2.26695,1532943.0
2007-03-05 10:36:00,2.26686,2.26687,2.26676,2.26686,11835849.0
2007-03-05 10:37:00,2.26678,2.26712,2.26678,2.26712,4518630.0
2007-03-05 10:38:00,2.26723,2.26747,2.26723,2.26723,4995863.0
2007-03-05 10:39:00,2.26722,2.26728,2.26697,2.26699,2889213.0
2007-03-05 10:40:00,2.26696,2.26696,2.2663,2.2663,3732860.0
2007-03-05 10:41:00,2.26669,2.26728,2.26669,2.26728,4009197.0
2007-03-05 10:42:00,2.26734,2.26734,2.26721,2.26721,12821367.0
2007-03-05 10:43:00,2.26728,2.26752,2.26728,2.26734,2689397.0
2007-03-05 10:44:00,2.2673,2.2673,2.26687,2.26717,20385729.0
2007-03-05 10:45:00,2.26717,2.26729,2.26717,2.26719,805423.0
2007-03-05 10:46:00,2.26719,2.26719,2.26698,2.26714,1052853.0
2007-03-05 10:47:00,2.26719,2.26719,2.2667,2.2667,1686814.0
2007-03-05 10:48:00,2.26673,2.26678,2.26646,2.26678,8777803.0
2007-03-05 10:49:00,2.26681,2.26719,2.26674,2.26719,5669341.0
2007-03-05 10:50:00,2.26729,2.2684,2.26729,2.2684,2000489.0
2007-03-05 10:51:00,2.26836,2.26836,2.26789,2.26789,3425415.0
2007-03-05 10:52:00,2.26797,2.2681,2.26785,2.26785,1404252.0
2007-03-05 10:53:00,2.26781,2.26803,2.26781,2.26793,4495822.0
2007-03-05 10:54:00,2.26801,2.26801,2.26787,2.26789,6809824.0
2007-03-05 10:55:00,2.2677,2.26788,2.26768,2.26773,7250243.0
2007-03-05 10:56:00,2.26757,2.26757,2.26727,2.26757,4181256.0
2007-03-05 10:57:00,2.26761,2.26795,2.26761,2.26795,4938345.0
2007-03-05 10:58:00,2.26801,2.26801,2.26781,2.26781,92408.0
2007-03-05 10:59:00,2.26784,2.26805,2.26767,2.26805,11415818.0
2007-03-05 11:00:00,2.26817,2.26817,2.26806,2.26806,1367544.0
2007-03-05 11:01:00,2.26801,2.26829,2.26801,2.26829,11343960.0
2007-03-05 11:02:00,2.2683,2.2683,2.2681,2.2683,15232668.0
2007-03-05 11:03:00,2.26821,2.26824,2.2681,2.2681,6800750.0
2007-03-05 11:04:00,2.26795,2.26795,2.26776,2.26788,1889503.0
2007-03-05 11:05:00,2.26779,2.26802,2.26779,2.26791,3452989.0
2007-03-05 11:06:00,2.26789,2.26795,2.26776,2.26795,16524232.0
2007-03-05 11:07:00,2.26801,2.2683,2.26801,2.2683,7542367.0
2007-03-05 11:08:00,2.26839,2.26907,2.26839,2.26863,23040466.0
2007-03-05 11:09:00,2.26868,2.26929,2.26868,2.26914,603059.0
2007-03-05 11:10:00,2.26912,2.26912,2.26839,2.26872,11670125.0
2007-03-05 11:11:00,2.26874,2.26883,2.2686,2.2686,2797895.0
2007-03-05 11:12:00,2.26876,2.26886,2.26876,2.26878,659191.0
2007-03-05 11:13:00,2.26884,2.26916,2.26871,2.26916,10216749.0
2007-03-05 11:14:00,2.26929,2.26933,2.26905,2.26905,9508423.0
2007-03-05 11:15:00,2.26917,2.26936,2.26917,2.26928,22922750.0
2007-03-05 11:16:00,2.26894,2.26959,2.26894,2.26959,1559852.0
2007-03-05 11:17:00,2.26963,2.2699,2.26963,2.2699,9252198.0
2007-03-05 11:18:00,2.27001,2.27044,2.27001,2.27034,797300.0
2007-03-05 11:19:00,2.27008,2.27008,2.26955,2.26968,8368226.0
2007-03-05 11:20:00,2.2698,2.27005,2.2698,2.27005,3735180.0
2007-03-05 11:21:00,2.27024,2.27045,2.27,2.27,2331183.0
2007-03-05 11:22:00,2.26993,2.26999,2.26969,2.26969,268621.0
2007-03-05 11:23:00,2.26988,2.27012,2.26988,2.27001,7397014.0
2007-03-05 11:24:00,2.26994,2.26994,2.26986,2.26988,9886397.0
2007-03-05 11:25:00,2.26989,2.26996,2.26985,2.26996,3574165.0
2007-03-05 11:26:00,2.26981,2.26984,2.2697,2.26984,2309898.0
2007-03-05 11:27:00,2.26994,2.27007,2.26992,2.26994,2616536.0
2007-03-05 11:28:00,2.26972,2.26972,2.26926,2.26935,4320888.0
2007-03-05 11:29:00,2.26936,2.26948,2.26932,2.26948,9244332.0
2007-03-05 11:30:00,2.26945,2.26945,2.26891,2.26891,6078856.0
2007-03-05 11:31:00,2.26885,2.26885,2.2683,2.2683,3315879.0
2007-03-05 11:32:00,2.26841,2.26841,2.26808,2.26809,2836463.0
2007-03-05 11:33:00,2.268,2.268,2.26768,2.26768,3753368.0
2007-03-05 11:34:00,2.26772,2.26772,2.26725,2.26725,3609579.0
2007-03-05 11:35:00,2.2672,2.26722,2.267,2.26711,2522693.0
2007-03-05 11:36:00,2.26702,2.26702,2.26664,2.26691,12288676.0
2007-03-05 11:37:00,2.2668,2.26775,2.2668,2.26765,13519377.0
2007-03-05 11:38:00,2.26746,2.26746,2.26652,2.26652,21979458.0
2007-03-05 11:39:00,2.26657,2.26661,2.26619,2.26661,10247551.0
2007-03-05 11:40:00,2.26651,2.26681,2.26651,2.26671,17605840.0
2007-03-05 11:41:00,2.26658,2.26674,2.26654,2.26654,8556556.0
2007-03-05 11:42:00,2.26645,2.26666,2.26645,2.26666,3150060.0
2007-03-05 11:43:00,2.26675,2.26702,2.26665,2.26698,12879039.0
2007-03-05 11:44:00,2.26707,2.26737,2.26697,2.26737,5813102.0
2007-03-05 11:45:00,2.26753,2.26774,2.26753,2.26774,2614499.0
2007-03-05 11:46:00,2.26774,2.26781,2.26744,2.26744,17756132.0
2007-03-05 11:47:00,2.26762,2.26773,2.26752,2.2676,2782663.0
2007-03-05 11:48:00,2.26789,2.26829,2.26789,2.26826,14665877.0
2007-03-05 11:49:00,2.26833,2.2693,2.26833,2.2693,1087098.0
2007-03-05 11:50:00,2.26931,2.26931,2.26891,2.26891,5127109.0
2007-03-05 11:51:00,2.26879,2.26879,2.2686,2.26867,22997447.0
2007-03-05 11:52:00,2.26864,2.2687,2.26857,2.2687,5267567.0
2007-03-05 11:53:00,2.26869,2.26876,2.26856,2.26856,2265082.0
2007-03-05 11:54:00,2.26852,2.26853,2.26824,2.26837,3345463.0
2007-03-05 11:55:00,2.26852,2.26884,2.26852,2.26884,4219935.0
2007-03-05 11:56:00,2.26883,2.26886,2.26871,2.26875,1055878.0
2007-03-05 11:57:00,2.2687,2.2687,2.26859,2.26859,2480660.0
2007-03-05 11:58:00,2.2686,2.26869,2.26845,2.26869,1321684.0
2007-03-05 11:59:00,2.26882,2.26891,2.26882,2.26884,3855233.0
2007-03-05 12:00:00,2.26885,2.26885,2.26861,2.26872,4195004.0
2007-03-05 12:01:00,2.26867,2.26867,2.26832,2.26832,14515042.0
2007-03-05 12:02:00,2.26834,2.26883,2.26834,2.26883,12817286.0
2007-03-05 12:03:00,2.26889,2.26889,2.2688,2.2688,303767.0
2007-03-05 12:04:00,2.26862,2.26862,2.26802,2.26802,1958814.0
2007-03-05 12:05:00,2.26796,2.26796,2.26693,2.26696,833393.0
2007-03-05 12:06:00,2.26704,2.2674,2.26704,2.26739,3183558.0
2007-03-05 12:07:00,2.26729,2.26746,2.26711,2.26716,2476147.0
2007-03-05 12:08:00,2.26719,2.2674,2.26719,2.26733,7934608.0
2007-03-05 12:09:00,2.26744,2.26755,2.26721,2.26755,4967344.0
2007-03-05 12:10:00,2.26771,2.26791,2.26771,2.26791,673854.0
2007-03-05 12:11:00,2.26795,2.26823,2.26793,2.26823,2829074.0
2007-03-05 12:12:00,2.26839,2.26859,2.26837,2.26859,6461446.0
2007-03-05 12:13:00,2.26849,2.26849,2.26809,2.26823,4560846.0
2007-03-05 12:14:00,2.26822,2.26836,2.26817,2.26817,6191815.0
2007-03-05 12:15:00,2.26837,2.26837,2.26837,2.26837,424318.0
2007-03-05 12:16:00,2.26863,2.26899,2.26863,2.26899,509894.0
2007-03-05 12:17:00,2.26915,2.2696,2.26915,2.2696,7369427.0
2007-03-05 12:18:00,2.26979,2.27017,2.26979,2.27014,1053721.0
2007-03-05 12:19:00,2.2701,2.27062,2.2701,2.27062,3386886.0
2007-03-05 12:20:00,2.27074,2.27074,2.27044,2.27044,413185.0
2007-03-05 12:21:00,2.27035,2.27035,2.26981,2.26981,3730907.0
2007-03-05 12:22:00,2.26969,2.26969,2.26916,2.26968,969827.0
2007-03-05 12:23:00,2.26976,2.27031,2.26966,2.27031,12982543.0
2007-03-05 12:24:00,2.27028,2.27127,2.27028,2.27106,21462768.0
2007-03-05 12:25:00,2.27103,2.27103,2.27081,2.27081,4276315.0
2007-03-05 12:26:00,2.27078,2.2708,2.27068,2.2708,8657368.0
2007-03-05 12:27:00,2.27064,2.27081,2.27064,2.27065,3259952.0
2007-03-05 12:28:00,2.27072,2.27084,2.27065,2.2708,239522.0
2007-03-05 12:29:00,2.27095,2.27098,2.27073,2.27098,1093794.0
2007-03-05 12:30:00,2.2709,2.2709,2.27064,2.27079,4520434.0
2007-03-05 12:31:00,2.2708,2.271,2.2708,2.27084,8521132.0
2007-03-05 12:32:00,2.27096,2.27098,2.27081,2.27092,6840664.0
2007-03-05 12:33:00,2.27082,2.27082,2.27065,2.27065,513331.0
2007-03-05 12:34:00,2.27067,2.2708,2.27058,2.27058,1677399.0
2007-03-05 12:35:00,2.27064,2.27064,2.27034,2.2704,6845463.0
2007-03-05 12:36:00,2.27028,2.27028,2.26977,2.26977,1808195.0
2007-03-05 12:37:00,2.26977,2.26995,2.26973,2.26995,16887547.0
2007-03-05 12:38:00,2.26999,2.26999,2.26977,2.26996,8489170.0
2007-03-05 12:39:00,2.27004,2.27028,2.27004,2.27013,11316517.0
2007-03-05 12:40:00,2.2701,2.27017,2.26992,2.26993,2947089.0
2007-03-05 12:41:00,2.27003,2.27007,2.26982,2.27,389441.0
2007-03-05 12:42:00,2.26994,2.27003,2.26979,2.26989,16871078.0
2007-03-05 12:43:00,2.26978,2.27,2.26978,2.27,5228797.0
2007-03-05 12:44:00,2.26995,2.26995,2.26982,2.26982,641289.0
2007-03-05 12:45:00,2.26969,2.26971,2.26953,2.26954,11376623.0
2007-03-05 12:46:00,2.26956,2.2697,2.26956,2.26965,3881726.0
2007-03-05 12:47:00,2.26953,2.26954,2.26924,2.26947,4194036.0
2007-03-05 12:48:00,2.26943,2.26943,2.26894,2.26899,5321436.0
2007-03-05 12:49:00,2.269,2.26901,2.26881,2.26881,11416074.0
2007-03-05 12:50:00,2.26883,2.26883,2.26869,2.26879,2071051.0
2007-03-05 12:51:00,2.26859,2.26859,2.26819,2.26819,1650503.0
2007-03-05 12:52:00,2.2681,2.2682,2.2681,2.2682,21787328.0
2007-03-05 12:53:00,2.26827,2.26837,2.26827,2.26831,14282256.0
2007-03-05 12:54:00,2.26845,2.26845,2.26828,2.26828,2919371.0
2007-03-05 12:55:00,2.26819,2.26819,2.26778,2.26806,1451187.0
2007-03-05 12:56:00,2.26803,2.26804,2.26776,2.26776,2502705.0
2007-03-05 12:57:00,2.26793,2.26809,2.26779,2.26809,6984791.0
2007-03-05 12:58:00,2.26802,2.2681,2.26795,2.26796,5565530.0
2007-03-05 12:59:00,2.26792,2.26797,2.26792,2.26795,17532401.0
2007-03-05 13:00:00,2.2679,2.26791,2.26779,2.26791,323640.0
2007-03-05 13:01:00,2.26778,2.26792,2.2677,2.2677,6066656.0
2007-03-05 13:02:00,2.26767,2.26795,2.26767,2.26777,5090160.0
2007-03-05 13:03:00,2.2676,2.26761,2.26747,2.26747,4585658.0
2007-03-05 13:04:00,2.26759,2.26761,2.26733,2.26733,1352136.0
2007-03-05 13:05:00,2.26719,2.2677,2.26719,2.2674,32916287.0
2007-03-05 13:06:00,2.26741,2.26741,2.26698,2.26698,2035822.0
2007-03-05 13:07:00,2.26711,2.26713,2.26697,2.26697,9660685.0
2007-03-05 13:08:00,2.26706,2.26719,2.26571,2.26719,914825.0
2007-03-05 13:09:00,2.26702,2.26702,2.26646,2.26646,1445514.0
2007-03-05 13:10:00,2.26635,2.26645,2.26626,2.26626,15078574.0
2007-03-05 13:11:00,2.2662,2.2662,2.26598,2.26615,1717738.0
2007-03-05 13:12:00,2.26611,2.26611,2.26562,2.26562,2210702.0
2007-03-05 13:13:00,2.26562,2.2659,2.26562,2.2659,10501078.0
2007-03-05 13:14:00,2.26611,2.26629,2.26611,2.26628,1654890.0
2007-03-05 13:15:00,2.26628,2.26628,2.26605,2.26625,3024433.0
2007-03-05 13:16:00,2.26637,2.26649,2.26623,2.26649,4320228.0
2007-03-05 13:17:00,2.26658,2.26658,2.26601,2.26601,9698068.0
2007-03-05 13:18:00,2.26592,2.26592,2.26555,2.26555,3262321.0
2007-03-05 13:19:00,2.26562,2.26579,2.26562,2.26577,12807001.0
2007-03-05 13:20:00,2.26581,2.26597,2.26571,2.2658,8577553.0
2007-03-05 13:21:00,2.26577,2.26594,2.26573,2.26586,6994391.0
2007-03-05 13:22:00,2.26596,2.26605,2.26586,2.26586,902296.0
2007-03-05 13:23:00,2.26595,2.26644,2.26595,2.2664,4781190.0
2007-03-05 13:24:00,2.26637,2.26676,2.26637,2.26655,8524706.0
2007-03-05 13:25:00,2.26659,2.26668,2.26639,2.26668,697410.0
2007-03-05 13:26:00,2.26663,2.26663,2.26628,2.26628,1409553.0
2007-03-05 13:27:00,2.26602,2.26641,2.26602,2.26641,3633378.0
2007-03-05 13:28:00,2.26655,2.26684,2.26655,2.26682,527810.0
2007-03-05 13:29:00,2.267,2.26722,2.26698,2.26722,3595498.0
2007-03-05 13:30:00,2.26723,2.26737,2.26723,2.26736,5055200.0
2007-03-05 13:31:00,2.26734,2.26746,2.26725,2.26746,1979915.0
2007-03-05 13:32:00,2.26765,2.26816,2.26765,2.26816,1244983.0
2007-03-05 13:33:00,2.26829,2.26835,2.26821,2.26835,6378627.0
2007-03-05 13:34:00,2.26827,2.26827,2.26778,2.26778,541014.0
2007-03-05 13:35:00,2.26779,2.26791,2.2677,2.2677,8899939.0
2007-03-05 13:36:00,2.26767,2.26785,2.26764,2.26785,1005840.0
2007-03-05 13:37:00,2.26785,2.2679,2.26766,2.2679,3222193.0
2007-03-05 13:38:00,2.26781,2.26806,2.26781,2.26802,41821565.0
2007-03-05 13:39:00,2.26803,2.26803,2.26728,2.26728,4950331.0
2007-03-05 13:40:00,2.26711,2.26711,2.26652,2.26652,1724220.0
2007-03-05 13:41:00,2.26635,2.26635,2.26598,2.26598,13218357.0
2007-03-05 13:42:00,2.26559,2.26584,2.26559,2.26584,1500445.0
2007-03-05 13:43:00,2.26575,2.26575,2.2649,2.26491,5545963.0
2007-03-05 13:44:00,2.26474,2.26481,2.26456,2.26456,2242390.0
2007-03-05 13:45:00,2.2645,2.2645,2.26426,2.26426,20166596.0
2007-03-05 13:46:00,2.26409,2.26425,2.26409,2.26423,307835.0
2007-03-05 13:47:00,2.26432,2.26442,2.26432,2.26434,11320970.0
2007-03-05 13:48:00,2.26432,2.2647,2.26432,2.26466,11543981.0
2007-03-05 13:49:00,2.26482,2.26535,2.26482,2.26535,869953.0
2007-03-05 13:50:00,2.26536,2.26557,2.26536,2.26557,5939719.0
2007-03-05 13:51:00,2.26555,2.26555,2.2653,2.2653,1110433.0
2007-03-05 13:52:00,2.26518,2.26525,2.26514,2.26517,4875405.0
2007-03-05 13:53:00,2.26523,2.26526,2.26506,2.26506,9155680.0
2007-03-05 13:54:00,2.26502,2.26537,2.26502,2.26537,18365667.0
2007-03-05 13:55:00,2.2654,2.26558,2.26538,2.26558,3288073.0
2007-03-05 13:56:00,2.26559,2.26602,2.26559,2.26602,15848957.0
2007-03-05 13:57:00,2.26592,2.26592,2.26549,2.2656,9786931.0
2007-03-05 13:58:00,2.2654,2.26548,2.2653,2.2653,2468031.0
2007-03-05 13:59:00,2.26535,2.26547,2.26535,2.26547,2744477.0
2007-03-05 14:00:00,2.26552,2.26563,2.26506,2.26506,19899698.0
2007-03-05 14:01:00,2.26518,2.26549,2.26518,2.26549,16328802.0
2007-03-05 14:02:00,2.26563,2.2659,2.26563,2.2659,15449835.0
2007-03-05 14:03:00,2.26584,2.26637,2.26511,2.26511,8955555.0
2007-03-05 14:04:00,2.26663,2.26697,2.26663,2.26697,3079505.0
2007-03-05 14:05:00,2.26671,2.26693,2.26671,2.26692,5447210.0
2007-03-05 14:06:00,2.26702,2.26717,2.26693,2.26707,1031259.0
2007-03-05 14:07:00,2.26711,2.26711,2.26686,2.2669,23066875.0
2007-03-05 14:08:00,2.26678,2.26695,2.26678,2.26687,8690880.0
2007-03-05 14:09:00,2.26681,2.26715,2.26681,2.26715,3349157.0
2007-03-05 14:10:00,2.26724,2.26728,2.26715,2.26725,4698206.0
2007-03-05 14:11:00,2.26733,2.26784,2.2672,2.26784,6315199.0
2007-03-05 14:12:00,2.26783,2.26812,2.2678,2.26801,1284574.0
2007-03-05 14:13:00,2.26815,2.26827,2.26815,2.2682,2670287.0
2007-03-05 14:14:00,2.26835,2.26861,2.26835,2.26861,3387155.0
2007-03-05 14:15:00,2.26868,2.26892,2.26868,2.26891,36331188.0
2007-03-05 14:16:00,2.269,2.26925,2.269,2.26925,3228794.0
2007-03-05 14:17:00,2.26943,2.26943,2.26918,2.26918,7474447.0
2007-03-05 14:18:00,2.26911,2.26911,2.2689,2.26899,933610.0
2007-03-05 14:19:00,2.26904,2.26911,2.26904,2.26911,15158816.0
2007-03-05 14:20:00,2.26901,2.26937,2.26901,2.26928,17146959.0
2007-03-05 14:21:00,2.2695,2.26983,2.2695,2.26955,12487170.0
2007-03-05 14:22:00,2.26947,2.2695,2.26935,2.2695,3766297.0
2007-03-05 14:23:00,2.26963,2.26976,2.26963,2.26971,6687943.0
2007-03-05 14:24:00,2.26955,2.26958,2.26925,2.26951,3800423.0
2007-03-05 14:25:00,2.26942,2.26942,2.26915,2.26922,291981.0
2007-03-05 14:26:00,2.26917,2.26917,2.26792,2.26792,20246646.0
2007-03-05 14:27:00,2.26804,2.26817,2.26804,2.26815,1969460.0
2007-03-05 14:28:00,2.26828,2.2684,2.26824,2.26824,9535849.0
2007-03-05 14:29:00,2.26817,2.26817,2.26801,2.26811,6484828.0
2007-03-05 14:30:00,2.26824,2.26827,2.26814,2.26814,3522118.0
2007-03-05 14:31:00,2.26815,2.26886,2.26815,2.26886,1006540.0
2007-03-05 14:32:00,2.26899,2.26928,2.26899,2.26923,9278800.0
2007-03-05 14:33:00,2.26944,2.26952,2.26944,2.26952,5707761.0
2007-03-05 14:34:00,2.26957,2.26971,2.26947,2.26953,2074632.0
2007-03-05 14:35:00,2.2694,2.26943,2.26915,2.26943,3227354.0
2007-03-05 14:36:00,2.26941,2.2698,2.26941,2.2698,41700001.0
2007-03-05 14:37:00,2.26988,2.27026,2.26988,2.27026,16167626.0
2007-03-05 14:38:00,2.27042,2.27042,2.27013,2.2703,817540.0
2007-03-05 14:39:00,2.27032,2.27036,2.27016,2.27016,8968988.0
2007-03-05 14:40:00,2.26992,2.26992,2.26881,2.26881,1308917.0
2007-03-05 14:41:00,2.2689,2.26919,2.2689,2.26919,9178508.0
2007-03-05 14:42:00,2.26918,2.26918,2.2688,2.2688,5586045.0
2007-03-05 14:43:00,2.2688,2.2688,2.2685,2.2685,2812978.0
2007-03-05 14:44:00,2.26842,2.26842,2.26817,2.26817,1657313.0
2007-03-05 14:45:00,2.26801,2.26809,2.26774,2.26774,6378901.0
2007-03-05 14:46:00,2.26749,2.26792,2.26749,2.26792,3765550.0
2007-03-05 14:47:00,2.26813,2.26829,2.26779,2.2678,2846235.0
2007-03-05 14:48:00,2.26768,2.26782,2.2674,2.26754,7420715.0
2007-03-05 14:49:00,2.26774,2.26816,2.26774,2.26816,6821605.0
2007-03-05 14:50:00,2.26838,2.26872,2.26837,2.26837,4537561.0
2007-03-05 14:51:00,2.2683,2.2683,2.26788,2.2681,658310.0
2007-03-05 14:52:00,2.26801,2.26802,2.26753,2.26753,13568091.0
2007-03-05 14:53:00,2.26738,2.26752,2.26734,2.2674,7096779.0
2007-03-05 14:54:00,2.26735,2.26754,2.267,2.26754,9697707.0
2007-03-05 14:55:00,2.26741,2.26761,2.26741,2.26749,2822877.0
2007-03-05 14:56:00,2.26748,2.26756,2.26748,2.26756,10859181.0
2007-03-05 14:57:00,2.26758,2.26798,2.26758,2.26798,2418261.0
2007-03-05 14:58:00,2.26806,2.26837,2.26806,2.26837,6227180.0
2007-03-05 14:59:00,2.26841,2.26841,2.2677,2.2677,2389413.0
2007-03-05 15:00:00,2.26753,2.26774,2.26735,2.26774,794173.0
2007-03-05 15:01:00,2.26744,2.26798,2.26744,2.26781,5493623.0
2007-03-05 15:02:00,2.26798,2.26798,2.26789,2.2679,14346709.0
2007-03-05 15:03:00,2.26786,2.26802,2.26782,2.26796,3660434.0
2007-03-05 15:04:00,2.26799,2.26822,2.26799,2.26809,1470983.0
2007-03-05 15:05:00,2.26816,2.26816,2.26788,2.26788,5018314.0
2007-03-05 15:06:00,2.26754,2.26761,2.26715,2.26715,2503425.0
2007-03-05 15:07:00,2.26722,2.26722,2.26702,2.26717,8397652.0
2007-03-05 15:08:00,2.26705,2.26705,2.26688,2.26697,3566938.0
2007-03-05 15:09:00,2.26682,2.26682,2.26614,2.26614,1056222.0
2007-03-05 15:10:00,2.26619,2.26629,2.26619,2.26621,3349180.0
2007-03-05 15:11:00,2.26609,2.26609,2.26565,2.26565,2393452.0
2007-03-05 15:12:00,2.26559,2.26559,2.26537,2.26548,7328069.0
2007-03-05 15:13:00,2.26574,2.26586,2.26571,2.26571,2352125.0
2007-03-05 15:14:00,2.26557,2.26557,2.26519,2.26522,5762489.0
2007-03-05 15:15:00,2.2653,2.26558,2.2653,2.26558,28646267.0
2007-03-05 15:16:00,2.26569,2.26591,2.26569,2.26591,12941230.0
2007-03-05 15:17:00,2.26577,2.26598,2.26577,2.26598,4352378.0
2007-03-05 15:18:00,2.26597,2.26597,2.26573,2.26578,7532682.0
2007-03-05 15:19:00,2.26579,2.26579,2.26545,2.26546,4140243.0
2007-03-05 15:20:00,2.26575,2.26611,2.26575,2.26593,4682177.0
2007-03-05 15:21:00,2.26579,2.26582,2.26559,2.26565,4814563.0
2007-03-05 15:22:00,2.26582,2.26674,2.26582,2.26674,4377865.0
2007-03-05 15:23:00,2.26682,2.267,2.26657,2.26698,9974712.0
2007-03-05 15:24:00,2.26706,2.26758,2.26706,2.26758,393395.0
2007-03-05 15:25:00,2.26775,2.26894,2.26775,2.26894,5949006.0
2007-03-05 15:26:00,2.26893,2.26893,2.26867,2.26868,9354440.0
2007-03-05 15:27:00,2.26856,2.26856,2.26773,2.26779,19355838.0
2007-03-05 15:28:00,2.26765,2.26765,2.26752,2.26752,4468474.0
2007-03-05 15:29:00,2.2675,2.2675,2.26726,2.26726,6267496.0
2007-03-05 15:30:00,2.26722,2.26722,2.26692,2.26692,1774362.0
2007-03-05 15:31:00,2.26694,2.26694,2.26642,2.26656,20663077.0
2007-03-05 15:32:00,2.26657,2.26667,2.26644,2.26644,5454867.0
2007-03-05 15:33:00,2.26636,2.26636,2.26613,2.26632,8911087.0
2007-03-05 15:34:00,2.26601,2.26629,2.266,2.266,923223.0
2007-03-05 15:35:00,2.26593,2.26593,2.26566,2.26579,2033427.0
2007-03-05 15:36:00,2.26582,2.26611,2.26582,2.266,1146318.0
2007-03-05 15:37:00,2.26591,2.26603,2.26546,2.26546,12623390.0
2007-03-05 15:38:00,2.26591,2.26591,2.26569,2.26569,11659603.0
2007-03-05 15:39:00,2.26565,2.26573,2.26551,2.26551,1209918.0
2007-03-05 15:40:00,2.26557,2.26557,2.26537,2.26537,5061023.0
2007-03-05 15:41:00,2.26523,2.26523,2.26496,2.26505,2779717.0
2007-03-05 15:42:00,2.26513,2.26547,2.26513,2.26547,1612030.0
2007-03-05 15:43:00,2.26548,2.266,2.26548,2.266,537798.0
2007-03-05 15:44:00,2.26614,2.26664,2.26614,2.26664,4064431.0
2007-03-05 15:45:00,2.26668,2.26668,2.26659,2.2666,8716265.0
2007-03-05 15:46:00,2.26664,2.26664,2.2664,2.26649,3387492.0
2007-03-05 15:47:00,2.26661,2.26691,2.26655,2.26691,2787896.0
2007-03-05 15:48:00,2.26701,2.2672,2.26697,2.2671,2653229.0
2007-03-05 15:49:00,2.2672,2.26737,2.26718,2.26718,15785523.0
2007-03-05 15:50:00,2.26719,2.26719,2.26689,2.26689,21670520.0
2007-03-05 15:51:00,2.26682,2.26682,2.26636,2.26636,9954637.0
2007-03-05 15:52:00,2.26621,2.26626,2.26603,2.26626,2973963.0
2007-03-05 15:53:00,2.26622,2.26629,2.26611,2.26611,7873071.0
2007-03-05 15:54:00,2.26625,2.26647,2.26625,2.26646,1379796.0
2007-03-05 15:55:00,2.2664,2.2664,2.26577,2.26577,19567046.0
2007-03-05 15:56:00,2.26557,2.26557,2.26506,2.26506,4498648.0
2007-03-05 15:57:00,2.26515,2.26515,2.26494,2.26504,4575118.0
2007-03-05 15:58:00,2.26508,2.2653,2.26508,2.26526,4679007.0
2007-03-05 15:59:00,2.26536,2.26565,2.26532,2.26565,2558081.0
2007-03-05 16:00:00,2.26573,2.26591,2.26573,2.26586,2196172.0
2007-03-05 16:01:00,2.26573,2.26616,2.26449,2.26616,5322598.0
2007-03-05 16:02:00,2.26624,2.26638,2.26614,2.26614,6131521.0
2007-03-05 16:03:00,2.26604,2.26604,2.26587,2.26603,6492079.0
2007-03-05 16:04:00,2.26613,2.26643,2.26613,2.26643,3211983.0
2007-03-05 16:05:00,2.26662,2.26685,2.26662,2.26685,8838116.0
2007-03-05 16:06:00,2.26693,2.26702,2.26686,2.26702,1107638.0
2007-03-05 16:07:00,2.26713,2.26729,2.26713,2.26729,1559879.0
2007-03-05 16:08:00,2.26733,2.26739,2.26722,2.26733,6466037.0
2007-03-05 16:09:00,2.26721,2.26721,2.2668,2.2668,2018437.0
2007-03-05 16:10:00,2.26656,2.26666,2.26642,2.26666,2710701.0
2007-03-05 16:11:00,2.26658,2.26667,2.26658,2.26661,6401476.0
2007-03-05 16:12:00,2.2667,2.26696,2.26659,2.26695,1742845.0
2007-03-05 16:13:00,2.2669,2.2669,2.26669,2.26669,14156945.0
2007-03-05 16:14:00,2.26682,2.26682,2.26655,2.26661,3474313.0
2007-03-05 16:15:00,2.26656,2.26661,2.26649,2.26653,14985934.0
2007-03-05 16:16:00,2.26652,2.26652,2.26639,2.26649,3017228.0
2007-03-05 16:17:00,2.2665,2.26651,2.26634,2.26634,2871018.0
2007-03-05 16:18:00,2.26633,2.26633,2.26612,2.26615,2349484.0
2007-03-05 16:19:00,2.26617,2.26617,2.2658,2.2658,7875985.0
2007-03-05 16:20:00,2.26587,2.26606,2.26585,2.26606,10087665.0
2007-03-05 16:21:00,2.26613,2.26615,2.26598,2.26598,3596696.0
2007-03-05 16:22:00,2.26591,2.26631,2.26591,2.26631,3183332.0
2007-03-05 16:23:00,2.26632,2.26633,2.26616,2.26633,13854102.0
2007-03-05 16:24:00,2.26625,2.26636,2.26617,2.2662,3690723.0
2007-03-05 16:25:00,2.26632,2.2665,2.26628,2.2665,1418125.0
2007-03-05 16:26:00,2.26655,2.26658,2.26651,2.26658,1456311.0
2007-03-05 16:27:00,2.26664,2.26688,2.26664,2.26688,4403536.0
2007-03-05 16:28:00,2.26703,2.26758,2.26703,2.26758,7901192.0
2007-03-05 16:29:00,2.2676,2.26777,2.26751,2.26777,2046216.0
2007-03-05 16:30:00,2.26789,2.26799,2.26783,2.26783,13082849.0
2007-03-05 16:31:00,2.26784,2.26811,2.26761,2.26811,3912284.0
2007-03-05 16:32:00,2.26817,2.26817,2.26794,2.26812,16806491.0
2007-03-05 16:33:00,2.2681,2.2681,2.26793,2.26798,2277706.0
2007-03-05 16:34:00,2.26796,2.26799,2.26785,2.26785,1345521.0
2007-03-05 16:35:00,2.26784,2.26784,2.26724,2.26724,1779041.0
2007-03-05 16:36:00,2.26713,2.2673,2.26709,2.26721,3149880.0
2007-03-05 16:37:00,2.26728,2.26838,2.26728,2.26838,4965238.0
2007-03-05 16:38:00,2.2684,2.2686,2.2684,2.2686,8463859.0
2007-03-05 16:39:00,2.26862,2.26887,2.26855,2.26881,4315746.0
2007-03-05 16:40:00,2.26895,2.26924,2.26889,2.26924,2399824.0
2007-03-05 16:41:00,2.26922,2.26942,2.26917,2.26931,7770548.0
2007-03-05 16:42:00,2.2694,2.26947,2.26917,2.26917,4759009.0
2007-03-05 16:43:00,2.26914,2.26914,2.26901,2.26912,34234720.0
2007-03-05 16:44:00,2.26918,2.26932,2.26911,2.26918,12870710.0
2007-03-05 16:45:00,2.26935,2.26949,2.26927,2.26949,24031039.0
2007-03-05 16:46:00,2.26959,2.27,2.26959,2.26997,2455776.0
2007-03-05 16:47:00,2.26994,2.27003,2.26991,2.26997,9736059.0
2007-03-05 16:48:00,2.26992,2.26992,2.26965,2.26965,7274647.0
2007-03-05 16:49:00,2.26972,2.27008,2.26972,2.27008,7366462.0
2007-03-05 16:50:00,2.27008,2.27012,2.26987,2.27012,1349530.0
2007-03-05 16:51:00,2.2702,2.27051,2.26996,2.27051,20012233.0
2007-03-05 16:52:00,2.27045,2.27045,2.26996,2.26996,10670211.0
2007-03-05 16:53:00,2.27014,2.27056,2.27014,2.27039,10234354.0
2007-03-05 16:54:00,2.27044,2.27093,2.27044,2.27093,5786853.0
2007-03-05 16:55:00,2.27104,2.27181,2.27104,2.27164,5002072.0
2007-03-05 16:56:00,2.27161,2.27161,2.27136,2.27136,4758043.0
2007-03-05 16:57:00,2.27127,2.27127,2.27093,2.27093,3077419.0
2007-03-05 16:58:00,2.27083,2.27116,2.27083,2.27115,4893204.0
2007-03-05 16:59:00,2.27103,2.27103,2.27087,2.27088,26272085.0
2007-03-05 17:00:00,2.27087,2.27087,2.27041,2.27041,8214253.0
2007-03-05 17:01:00,2.27037,2.27037,2.26935,2.26935,19756045.0
2007-03-05 17:02:00,2.2691,2.2691,2.26886,2.26906,20172322.0
2007-03-05 17:03:00,2.26916,2.26916,2.2685,2.2685,7207083.0
2007-03-05 17:04:00,2.26844,2.2685,2.26841,2.2685,27557812.0
2007-03-05 17:05:00,2.26855,2.26876,2.26855,2.26857,508442.0
2007-03-05 17:06:00,2.26833,2.26861,2.26833,2.26852,4789188.0
2007-03-05 17:07:00,2.26864,2.26864,2.26836,2.26837,1730353.0
2007-03-05 17:08:00,2.26848,2.26869,2.26848,2.26865,12639681.0
2007-03-05 17:09:00,2.26876,2.26924,2.26876,2.26924,13232954.0
2007-03-05 17:10:00,2.26936,2.27028,2.26915,2.27024,5324530.0
2007-03-05 17:11:00,2.27031,2.27044,2.27013,2.27044,3490051.0
2007-03-05 17:12:00,2.27054,2.27098,2.27053,2.27098,26932211.0
2007-03-05 17:13:00,2.27102,2.27137,2.27094,2.27137,1799871.0
2007-03-05 17:14:00,2.27141,2.27167,2.27141,2.27167,2116113.0
2007-03-05 17:15:00,2.27167,2.27193,2.27167,2.27186,1150643.0
2007-03-05 17:16:00,2.272,2.27231,2.27199,2.27231,2180438.0
2007-03-05 17:17:00,2.27202,2.27202,2.27168,2.27171,25929344.0
2007-03-05 17:18:00,2.27185,2.27192,2.27158,2.27158,2192000.0
2007-03-05 17:19:00,2.27146,2.27146,2.2713,2.27143,1676894.0
2007-03-05 17:20:00,2.27148,2.27164,2.2714,2.2714,27739593.0
2007-03-05 17:21:00,2.27135,2.27176,2.27135,2.27144,12036607.0
2007-03-05 17:22:00,2.27146,2.27146,2.27124,2.27124,1069282.0
2007-03-05 17:23:00,2.27131,2.27159,2.27119,2.27153,1917418.0
2007-03-05 17:24:00,2.27145,2.27156,2.27144,2.27156,614796.0
2007-03-05 17:25:00,2.27172,2.27194,2.27172,2.27188,3887596.0
2007-03-05 17:26:00,2.27194,2.27195,2.27171,2.27172,2227669.0
2007-03-05 17:27:00,2.27021,2.27224,2.27021,2.27207,4981040.0
2007-03-05 17:28:00,2.27231,2.27256,2.2723,2.27256,11506261.0
2007-03-05 17:29:00,2.27258,2.27269,2.27231,2.27269,2309888.0
2007-03-05 17:30:00,2.27268,2.27268,2.27245,2.27266,844676.0
2007-03-05 17:31:00,2.27306,2.27331,2.27297,2.27297,10079983.0
2007-03-05 17:32:00,2.27288,2.27288,2.27258,2.27258,10113640.0
2007-03-05 17:33:00,2.27259,2.27297,2.27259,2.27297,11684948.0
2007-03-05 17:34:00,2.27305,2.27314,2.27294,2.27314,3697016.0
2007-03-05 17:35:00,2.27309,2.27309,2.27294,2.27294,8575462.0
2007-03-05 17:36:00,2.2729,2.27293,2.27245,2.27245,14451192.0
2007-03-05 17:37:00,2.27238,2.27238,2.27185,2.27185,17662169.0
2007-03-05 17:38:00,2.27166,2.27175,2.27141,2.27141,1349973.0
2007-03-05 17:39:00,2.27135,2.27139,2.27118,2.27139,935515.0
2007-03-05 17:40:00,2.27146,2.2717,2.27142,2.2717,74886341.0
2007-03-05 17:41:00,2.27171,2.27186,2.27168,2.27183,2186247.0
2007-03-05 17:42:00,2.27176,2.27196,2.27162,2.27196,6872745.0
2007-03-05 17:43:00,2.27197,2.27197,2.27167,2.27167,973595.0
2007-03-05 17:44:00,2.27152,2.27157,2.27094,2.27094,6729185.0
2007-03-05 17:45:00,2.2709,2.27104,2.27088,2.27096,22672119.0
2007-03-05 17:46:00,2.27108,2.27108,2.27062,2.27105,2357290.0
2007-03-05 17:47:00,2.27109,2.27117,2.27096,2.27097,3006593.0
2007-03-05 17:48:00,2.27091,2.271,2.27088,2.27099,2920014.0
2007-03-05 17:49:00,2.27094,2.27103,2.27079,2.27079,2120914.0
2007-03-05 17:50:00,2.27099,2.27102,2.27099,2.27102,181218.0
2007-03-05 17:51:00,2.27095,2.27097,2.2705,2.2708,2019908.0
2007-03-05 17:52:00,2.2708,2.2708,2.2705,2.27064,1647015.0
2007-03-05 17:53:00,2.27094,2.2712,2.27094,2.2712,4562098.0
2007-03-05 17:54:00,2.27121,2.27138,2.2712,2.27128,8423864.0
2007-03-05 17:55:00,2.27125,2.27186,2.27125,2.27186,4394111.0
2007-03-05 17:56:00,2.27192,2.27214,2.27187,2.27214,1571611.0
2007-03-05 17:57:00,2.27214,2.27214,2.27165,2.27165,5719769.0
2007-03-05 17:58:00,2.27144,2.27144,2.27055,2.27055,4909243.0
2007-03-05 17:59:00,2.27039,2.27108,2.27039,2.27108,16817711.0
2007-03-05 18:00:00,2.27112,2.2716,2.27112,2.2716,14170085.0
2007-03-05 18:01:00,2.27156,2.27172,2.27156,2.27163,14091456.0
2007-03-05 18:02:00,2.27163,2.27163,2.27147,2.27154,3558982.0
2007-03-05 18:03:00,2.2715,2.27161,2.27131,2.27131,26812174.0
2007-03-05 18:04:00,2.27136,2.27144,2.2712,2.27137,4046956.0
2007-03-05 18:05:00,2.27144,2.2718,2.27144,2.2718,6517650.0
2007-03-05 18:06:00,2.2719,2.27246,2.2719,2.27246,1153206.0
2007-03-05 18:07:00,2.27246,2.27246,2.27221,2.27221,1791836.0
2007-03-05 18:08:00,2.27213,2.27213,2.27193,2.27199,2010327.0
2007-03-05 18:09:00,2.27207,2.27207,2.27194,2.27202,22418222.0
2007-03-05 18:10:00,2.27211,2.27223,2.27208,2.27214,482171.0
2007-03-05 18:11:00,2.27196,2.272,2.27159,2.27159,9861252.0
2007-03-05 18:12:00,2.27143,2.27143,2.27107,2.27107,3920847.0
2007-03-05 18:13:00,2.27094,2.27094,2.27044,2.27044,5645485.0
2007-03-05 18:14:00,2.27055,2.27055,2.27014,2.27024,1433413.0
2007-03-05 18:15:00,2.27021,2.27021,2.26974,2.2698,4232277.0
2007-03-05 18:16:00,2.26966,2.26977,2.26928,2.26928,2985550.0
2007-03-05 18:17:00,2.26944,2.26945,2.26901,2.26901,30183320.0
2007-03-05 18:18:00,2.26911,2.26911,2.2689,2.2689,793439.0
2007-03-05 18:19:00,2.26879,2.26881,2.26844,2.26844,13687665.0
2007-03-05 18:20:00,2.26826,2.26847,2.26793,2.26847,2532947.0
2007-03-05 18:21:00,2.26862,2.26899,2.26862,2.26899,1827541.0
2007-03-05 18:22:00,2.26896,2.26896,2.26875,2.26875,1383767.0
2007-03-05 18:23:00,2.26871,2.26871,2.26851,2.26851,222394.0
2007-03-05 18:24:00,2.26836,2.26856,2.26829,2.26829,5097776.0
2007-03-05 18:25:00,2.2685,2.26877,2.26848,2.26853,3640334.0
2007-03-05 18:26:00,2.2686,2.26877,2.2686,2.26877,3870062.0
2007-03-05 18:27:00,2.26879,2.26903,2.26879,2.26893,2110572.0
2007-03-05 18:28:00,2.26887,2.26887,2.26859,2.26866,9187990.0
2007-03-05 18:29:00,2.26882,2.2689,2.26871,2.26874,1188416.0
2007-03-05 18:30:00,2.2688,2.26881,2.26858,2.26869,2028324.0
2007-03-05 18:31:00,2.26874,2.26875,2.26858,2.26866,10055463.0
2007-03-05 18:32:00,2.26861,2.26871,2.26853,2.26865,3032459.0
2007-03-05 18:33:00,2.26861,2.26865,2.26858,2.26865,5464117.0
2007-03-05 18:34:00,2.26869,2.26883,2.26844,2.26868,4780745.0
2007-03-05 18:35:00,2.2685,2.26876,2.2685,2.26876,13675527.0
2007-03-05 18:36:00,2.26896,2.26941,2.26896,2.26941,2874835.0
2007-03-05 18:37:00,2.26955,2.26975,2.26955,2.26975,7904246.0
2007-03-05 18:38:00,2.26981,2.26998,2.26981,2.26997,7808943.0
2007-03-05 18:39:00,2.26997,2.27001,2.26976,2.26994,1765269.0
2007-03-05 18:40:00,2.26995,2.26995,2.26974,2.26982,1920637.0
2007-03-05 18:41:00,2.27005,2.27035,2.27005,2.27025,8304221.0
2007-03-05 18:42:00,2.27031,2.27053,2.27031,2.27047,7685963.0
2007-03-05 18:43:00,2.27056,2.2707,2.27056,2.27061,10913628.0
2007-03-05 18:44:00,2.27062,2.27078,2.27057,2.2707,1966944.0
2007-03-05 18:45:00,2.27075,2.27089,2.2707,2.27075,15583433.0
2007-03-05 18:46:00,2.27082,2.27093,2.27078,2.27078,13255686.0
2007-03-05 18:47:00,2.27078,2.27078,2.27033,2.27033,6414442.0
2007-03-05 18:48:00,2.27031,2.27044,2.27031,2.2704,1371070.0
2007-03-05 18:49:00,2.27014,2.27017,2.26983,2.26997,2059704.0
2007-03-05 18:50:00,2.27018,2.27062,2.27018,2.27062,6865098.0
2007-03-05 18:51:00,2.27054,2.27074,2.27051,2.27051,7131638.0
2007-03-05 18:52:00,2.27039,2.27039,2.27029,2.27029,7853862.0
2007-03-05 18:53:00,2.27013,2.27013,2.26982,2.27003,5471620.0
2007-03-05 18:54:00,2.27006,2.27009,2.26992,2.27006,22638687.0
2007-03-05 18:55:00,2.27012,2.27018,2.27008,2.27008,12954095.0
2007-03-05 18:56:00,2.27013,2.27047,2.27009,2.27047,1897791.0
2007-03-05 18:57:00,2.27047,2.27094,2.27047,2.27094,4148662.0
2007-03-05 18:58:00,2.27096,2.27096,2.27081,2.27081,3546184.0
2007-03-05 18:59:00,2.27078,2.27117,2.27078,2.27117,2175115.0
2007-03-05 19:00:00,2.27124,2.27137,2.2712,2.27128,8377592.0
2007-03-05 19:01:00,2.27107,2.27138,2.27107,2.27123,2931991.0
2007-03-05 19:02:00,2.27137,2.27137,2.27123,2.27123,12345695.0
2007-03-05 19:03:00,2.2712,2.2712,2.27098,2.27113,11007656.0
2007-03-05 19:04:00,2.27119,2.27134,2.27119,2.27128,4700479.0
2007-03-05 19:05:00,2.27127,2.27142,2.271,2.27125,8883695.0
2007-03-05 19:06:00,2.2712,2.2712,2.27086,2.27086,12007890.0
2007-03-05 19:07:00,2.2708,2.2708,2.27034,2.27035,6967394.0
2007-03-05 19:08:00,2.27046,2.27067,2.27046,2.27053,7588499.0
2007-03-05 19:09:00,2.27051,2.27051,2.27027,2.27027,12892949.0
2007-03-05 19:10:00,2.27026,2.27026,2.27,2.27,4352359.0
2007-03-05 19:11:00,2.27018,2.27052,2.27015,2.27052,5479260.0
2007-03-05 19:12:00,2.27049,2.27054,2.27036,2.27044,2586781.0
2007-03-05 19:13:00,2.27034,2.27039,2.26986,2.26986,1406518.0
2007-03-05 19:14:00,2.27033,2.27035,2.27014,2.27035,3858774.0
2007-03-05 19:15:00,2.27042,2.27058,2.27035,2.27039,12472475.0
2007-03-05 19:16:00,2.27028,2.27028,2.26998,2.26998,563302.0
2007-03-05 19:17:00,2.26986,2.26994,2.26979,2.26994,7210389.0
2007-03-05 19:18:00,2.27002,2.2702,2.27001,2.27016,3935814.0
2007-03-05 19:19:00,2.27033,2.27057,2.27033,2.27057,3326565.0
2007-03-05 19:20:00,2.27059,2.27059,2.27026,2.27049,23643925.0
2007-03-05 19:21:00,2.27026,2.27026,2.26995,2.26995,2953228.0
2007-03-05 19:22:00,2.26992,2.26992,2.26963,2.26978,3186814.0
2007-03-05 19:23:00,2.26967,2.26985,2.26967,2.26979,3059516.0
2007-03-05 19:24:00,2.26983,2.2705,2.26983,2.2705,2935647.0
2007-03-05 19:25:00,2.2705,2.27051,2.27042,2.27047,2344760.0
2007-03-05 19:26:00,2.27041,2.27045,2.26986,2.26986,3933060.0
2007-03-05 19:27:00,2.2701,2.27024,2.27009,2.27009,2698402.0
2007-03-05 19:28:00,2.27016,2.27016,2.26965,2.26965,5030988.0
2007-03-05 19:29:00,2.26971,2.27005,2.26971,2.2699,815198.0
2007-03-05 19:30:00,2.26991,2.26991,2.2694,2.26943,6943158.0
2007-03-05 19:31:00,2.26948,2.26948,2.26903,2.26903,4487585.0
2007-03-05 19:32:00,2.26896,2.26896,2.26877,2.26886,4809399.0
2007-03-05 19:33:00,2.26894,2.26914,2.26894,2.26914,13336567.0
2007-03-05 19:34:00,2.26894,2.26904,2.26865,2.26881,2766230.0
2007-03-05 19:35:00,2.26878,2.26884,2.26874,2.26874,5616684.0
2007-03-05 19:36:00,2.2688,2.26892,2.26875,2.26875,4829611.0
2007-03-05 19:37:00,2.2688,2.26907,2.2688,2.2689,11507603.0
2007-03-05 19:38:00,2.26883,2.26883,2.26836,2.26836,5179514.0
2007-03-05 19:39:00,2.2682,2.2682,2.2681,2.2681,1971127.0
2007-03-05 19:40:00,2.26815,2.26841,2.26815,2.26824,6262112.0
2007-03-05 19:41:00,2.26835,2.26849,2.26823,2.26845,22973246.0
2007-03-05 19:42:00,2.26843,2.26843,2.2683,2.2683,1906369.0
2007-03-05 19:43:00,2.26836,2.2685,2.26836,2.2685,708196.0
2007-03-05 19:44:00,2.2685,2.2686,2.2685,2.26857,12362198.0
2007-03-05 19:45:00,2.2684,2.26872,2.26836,2.26872,3580217.0
2007-03-05 19:46:00,2.26858,2.26858,2.26822,2.26822,6919926.0
2007-03-05 19:47:00,2.26833,2.2685,2.26703,2.2685,2005087.0
2007-03-05 19:48:00,2.26852,2.26852,2.26816,2.26818,21917586.0
2007-03-05 19:49:00,2.26813,2.2686,2.26813,2.2686,21800319.0
2007-03-05 19:50:00,2.26887,2.26927,2.26887,2.26927,1909518.0
2007-03-05 19:51:00,2.26937,2.26975,2.26937,2.26973,6216245.0
2007-03-05 19:52:00,2.26983,2.26995,2.2698,2.2698,6563847.0
2007-03-05 19:53:00,2.26982,2.27,2.26982,2.26987,2824767.0
2007-03-05 19:54:00,2.26955,2.26955,2.26955,2.26955,894895.0
2007-03-05 19:55:00,2.26942,2.26942,2.26916,2.26938,11826571.0
2007-03-05 19:56:00,2.26928,2.26955,2.26909,2.26955,6002117.0
2007-03-05 19:57:00,2.26941,2.26941,2.26902,2.26902,13458869.0
2007-03-05 19:58:00,2.26895,2.26895,2.26891,2.26894,3577255.0
2007-03-05 19:59:00,2.26884,2.26937,2.26884,2.26937,4215054.0
2007-03-05 20:00:00,2.26952,2.26978,2.26952,2.26967,3051302.0
2007-03-05 20:01:00,2.26967,2.26967,2.26937,2.26937,12328937.0
2007-03-05 20:02:00,2.26941,2.26965,2.26941,2.26955,13495978.0
2007-03-05 20:03:00,2.26975,2.26982,2.26966,2.2698,13175310.0
2007-03-05 20:04:00,2.26982,2.26984,2.2697,2.26984,5148563.0
2007-03-05 20:05:00,2.26988,2.2702,2.26983,2.2702,2373260.0
2007-03-05 20:06:00,2.27042,2.27042,2.27034,2.27034,1647860.0
2007-03-05 20:07:00,2.27,2.27,2.26967,2.26967,6817489.0
2007-03-05 20:08:00,2.26951,2.26951,2.26947,2.26947,3187110.0
2007-03-05 20:09:00,2.26944,2.26958,2.26932,2.26958,17596874.0
2007-03-05 20:10:00,2.26948,2.26959,2.26945,2.26945,641220.0
2007-03-05 20:11:00,2.26931,2.26931,2.26907,2.26907,4319707.0
2007-03-05 20:12:00,2.26904,2.26904,2.26863,2.26863,6716157.0
2007-03-05 20:13:00,2.26847,2.26852,2.26828,2.26849,5136897.0
2007-03-05 20:14:00,2.26858,2.26858,2.26842,2.26853,6725673.0
2007-03-05 20:15:00,2.26851,2.26851,2.26829,2.26829,1891536.0
2007-03-05 20:16:00,2.26812,2.26824,2.26792,2.26824,1918617.0
2007-03-05 20:17:00,2.26837,2.26865,2.26832,2.26865,3836203.0
2007-03-05 20:18:00,2.26888,2.26908,2.26888,2.26893,1644609.0
2007-03-05 20:19:00,2.26879,2.26897,2.2674,2.26865,4530813.0
2007-03-05 20:20:00,2.26859,2.26892,2.26851,2.26892,3972867.0
2007-03-05 20:21:00,2.2691,2.26916,2.26904,2.26913,22916082.0
2007-03-05 20:22:00,2.26913,2.26929,2.26907,2.26929,10057046.0
2007-03-05 20:23:00,2.26921,2.26946,2.26917,2.26946,1056468.0
2007-03-05 20:24:00,2.26968,2.26981,2.26961,2.26961,28473058.0
2007-03-05 20:25:00,2.26941,2.26941,2.26919,2.26922,355730.0
2007-03-05 20:26:00,2.26919,2.26922,2.26895,2.26922,1385874.0
2007-03-05 20:27:00,2.26927,2.26927,2.26901,2.26919,423538.0
2007-03-05 20:28:00,2.26906,2.26907,2.26888,2.26888,2944819.0
2007-03-05 20:29:00,2.26866,2.26866,2.26833,2.26833,10533146.0
2007-03-05 20:30:00,2.26831,2.2684,2.26807,2.26807,3726230.0
2007-03-05 20:31:00,2.26814,2.26823,2.26812,2.26821,5916065.0
2007-03-05 20:32:00,2.2684,2.26862,2.2684,2.26862,1853245.0
2007-03-05 20:33:00,2.26869,2.26897,2.26869,2.26888,15453070.0
2007-03-05 20:34:00,2.26886,2.26888,2.2688,2.2688,3522753.0
2007-03-05 20:35:00,2.2685,2.2685,2.26831,2.26831,3392199.0
2007-03-05 20:36:00,2.26824,2.26824,2.26804,2.26815,13149044.0
2007-03-05 20:37:00,2.26826,2.26826,2.26803,2.26813,16267567.0
2007-03-05 20:39:00,2.26809,2.26821,2.26809,2.26821,3238581.0
2007-03-05 20:40:00,2.26804,2.26804,2.26749,2.26758,9706408.0
2007-03-05 20:41:00,2.2676,2.26764,2.26745,2.26759,4901876.0
2007-03-05 20:42:00,2.26763,2.26765,2.26753,2.26753,5583474.0
2007-03-05 20:43:00,2.26752,2.2676,2.26748,2.26748,1793651.0
2007-03-05 20:44:00,2.26736,2.26738,2.26715,2.26727,3909965.0
2007-03-05 20:45:00,2.26731,2.26739,2.26722,2.26728,11170585.0
2007-03-05 20:46:00,2.26723,2.26728,2.26712,2.26715,12030227.0
2007-03-05 20:47:00,2.26703,2.26703,2.26668,2.26675,3269047.0
2007-03-05 20:48:00,2.26682,2.26702,2.26682,2.26682,9201693.0
2007-03-05 20:49:00,2.26667,2.26673,2.26649,2.26673,5574611.0
2007-03-05 20:50:00,2.26683,2.26683,2.26681,2.26681,970980.0
2007-03-05 20:51:00,2.26664,2.26664,2.26637,2.26637,3137787.0
2007-03-05 20:52:00,2.2665,2.26658,2.26613,2.26646,13563197.0
2007-03-05 20:53:00,2.26648,2.26656,2.26641,2.26651,5713579.0
2007-03-05 20:54:00,2.26664,2.26682,2.26664,2.26671,10650629.0
2007-03-05 20:55:00,2.26665,2.26665,2.26645,2.26653,12538717.0
2007-03-05 20:56:00,2.26655,2.26658,2.26647,2.26652,2654156.0
2007-03-05 20:57:00,2.26662,2.26705,2.26662,2.26705,4255997.0
2007-03-05 20:58:00,2.26708,2.26729,2.26705,2.26729,3063204.0
2007-03-05 20:59:00,2.26728,2.26753,2.2669,2.26753,6590388.0
2007-03-05 21:00:00,2.26754,2.26754,2.26719,2.26719,2931980.0
2007-03-05 21:01:00,2.26726,2.26726,2.2671,2.2671,1146268.0
2007-03-05 21:02:00,2.26709,2.26715,2.26706,2.26708,1013131.0
2007-03-05 21:03:00,2.26704,2.26704,2.26697,2.26697,1475060.0
2007-03-05 21:04:00,2.26698,2.26698,2.26681,2.26695,5842122.0
2007-03-05 21:05:00,2.26694,2.26699,2.26683,2.26683,5202491.0
2007-03-05 21:06:00,2.26678,2.26681,2.26676,2.26681,8794244.0
2007-03-05 21:07:00,2.26673,2.26708,2.26673,2.26708,3732610.0
2007-03-05 21:08:00,2.26716,2.26742,2.26716,2.26724,2743269.0
2007-03-05 21:09:00,2.26728,2.26732,2.26728,2.26732,408837.0
2007-03-05 21:10:00,2.26739,2.26833,2.26739,2.26833,1881271.0
2007-03-05 21:11:00,2.26852,2.26859,2.26848,2.26852,4600651.0
2007-03-05 21:12:00,2.26841,2.26841,2.26824,2.26837,1570470.0
2007-03-05 21:13:00,2.26843,2.26859,2.26831,2.26859,3053545.0
2007-03-05 21:14:00,2.26855,2.26865,2.2685,2.26865,8175561.0
2007-03-05 21:15:00,2.2687,2.26932,2.2687,2.26932,4379095.0
2007-03-05 21:16:00,2.26928,2.26928,2.2688,2.26907,7291733.0
2007-03-05 21:17:00,2.26889,2.26922,2.26889,2.26922,5868011.0
2007-03-05 21:18:00,2.26926,2.26934,2.26918,2.26932,14832775.0
2007-03-05 21:19:00,2.26953,2.26978,2.26939,2.26962,7549478.0
2007-03-05 21:20:00,2.2696,2.2696,2.26937,2.26937,18705371.0
2007-03-05 21:21:00,2.26927,2.26934,2.26882,2.26898,6721684.0
2007-03-05 21:22:00,2.2691,2.26933,2.2691,2.26933,7955099.0
2007-03-05 21:23:00,2.26925,2.26925,2.26918,2.26918,1139532.0
2007-03-05 21:24:00,2.26872,2.2691,2.26872,2.26898,4930756.0
2007-03-05 21:25:00,2.26899,2.26919,2.26899,2.26919,1443114.0
2007-03-05 21:26:00,2.26913,2.26922,2.26906,2.26906,17489724.0
2007-03-05 21:27:00,2.26908,2.2696,2.26824,2.26824,10217383.0
2007-03-05 21:28:00,2.26977,2.26995,2.26972,2.26995,1247992.0
2007-03-05 21:29:00,2.27016,2.27016,2.26963,2.26963,2197092.0
2007-03-05 21:30:00,2.2697,2.2698,2.26963,2.2698,10918361.0
2007-03-05 21:31:00,2.26976,2.26981,2.26968,2.26972,4194175.0
2007-03-05 21:32:00,2.26954,2.26972,2.26954,2.26972,13501310.0
2007-03-05 21:33:00,2.26977,2.26981,2.26973,2.26981,5252168.0
2007-03-05 21:34:00,2.2698,2.26998,2.2698,2.26986,13990045.0
2007-03-05 21:35:00,2.26981,2.26985,2.26968,2.26969,20005577.0
2007-03-05 21:36:00,2.26956,2.26958,2.26956,2.26958,1065065.0
2007-03-05 21:37:00,2.26967,2.26985,2.26967,2.26974,2444923.0
2007-03-05 21:38:00,2.26991,2.26994,2.26979,2.26982,8452503.0
2007-03-05 21:39:00,2.26981,2.26981,2.26968,2.26968,547515.0
2007-03-05 21:40:00,2.26961,2.26993,2.26961,2.26993,3819037.0
2007-03-05 21:41:00,2.26991,2.26995,2.26985,2.26985,6918482.0
2007-03-05 21:43:00,2.27005,2.27005,2.26987,2.26999,3488533.0
2007-03-05 21:44:00,2.27,2.27,2.26979,2.26979,17646622.0
2007-03-05 21:45:00,2.26989,2.26998,2.2697,2.26998,8364337.0
2007-03-05 21:46:00,2.26999,2.2704,2.26993,2.2704,5820553.0
2007-03-05 21:47:00,2.27041,2.27041,2.27034,2.27034,798341.0
2007-03-05 21:48:00,2.27048,2.27063,2.27048,2.27063,3569278.0
2007-03-05 21:49:00,2.27058,2.27058,2.27041,2.27045,12220365.0
2007-03-05 21:50:00,2.27044,2.27051,2.27044,2.27048,12572296.0
2007-03-05 21:51:00,2.27041,2.27054,2.27041,2.27041,25269539.0
2007-03-05 21:52:00,2.27019,2.27023,2.26972,2.26972,8535187.0
2007-03-05 21:53:00,2.26961,2.26961,2.26927,2.26937,11150370.0
2007-03-05 21:54:00,2.26923,2.26937,2.26907,2.26937,1990054.0
2007-03-05 21:55:00,2.26936,2.26951,2.26933,2.2694,11895412.0
2007-03-05 21:56:00,2.26928,2.26928,2.26908,2.26916,1995971.0
2007-03-05 21:57:00,2.26927,2.26945,2.26927,2.2694,806126.0
2007-03-05 21:58:00,2.26923,2.26923,2.26902,2.26912,2073123.0
2007-03-05 21:59:00,2.26906,2.26922,2.26897,2.26906,3199207.0
2007-03-05 22:00:00,2.26891,2.26891,2.26878,2.26885,7403191.0
2007-03-05 22:01:00,2.26895,2.26917,2.26893,2.26893,21460584.0
2007-03-05 22:02:00,2.26873,2.26879,2.26856,2.26856,5026925.0
2007-03-05 22:03:00,2.26845,2.26845,2.2682,2.26823,1317489.0
2007-03-05 22:04:00,2.26813,2.26813,2.2679,2.26791,17315585.0
2007-03-05 22:05:00,2.26801,2.26801,2.26792,2.26792,5928932.0
2007-03-05 22:06:00,2.26815,2.26848,2.26815,2.26842,3627914.0
2007-03-05 22:07:00,2.26834,2.26834,2.26811,2.26811,1578267.0
2007-03-05 22:08:00,2.26806,2.26808,2.26806,2.26807,1070260.0
2007-03-05 22:10:00,2.26814,2.26834,2.26808,2.26834,13740731.0
2007-03-05 22:11:00,2.26857,2.26877,2.26853,2.26853,5925497.0
2007-03-05 22:12:00,2.26835,2.26835,2.26816,2.26822,12095830.0
2007-03-05 22:13:00,2.26848,2.26853,2.26848,2.26853,2033683.0
2007-03-05 22:14:00,2.26862,2.26874,2.26858,2.26874,2060277.0
2007-03-05 22:15:00,2.26875,2.26906,2.26875,2.26906,4000097.0
2007-03-05 22:16:00,2.26924,2.26924,2.26903,2.26904,5013145.0
2007-03-05 22:17:00,2.269,2.26934,2.269,2.26934,278754.0
2007-03-05 22:18:00,2.26942,2.26951,2.26928,2.26928,2004686.0
2007-03-05 22:19:00,2.26915,2.26915,2.26882,2.26889,5081981.0
2007-03-05 22:20:00,2.26887,2.26887,2.26856,2.26856,1785455.0
2007-03-05 22:21:00,2.26849,2.26849,2.2683,2.26847,1865458.0
2007-03-05 22:22:00,2.26849,2.26856,2.26849,2.26853,2594782.0
2007-03-05 22:23:00,2.26854,2.26854,2.26845,2.26852,9237837.0
2007-03-05 22:24:00,2.26854,2.26863,2.26852,2.26863,3459001.0
2007-03-05 22:25:00,2.26864,2.26864,2.26849,2.26858,5118190.0
2007-03-05 22:26:00,2.26861,2.26861,2.26854,2.26854,10941654.0
2007-03-05 22:27:00,2.26844,2.26844,2.26827,2.26834,15592987.0
2007-03-05 22:28:00,2.26834,2.26843,2.2683,2.26843,12716308.0
2007-03-05 22:29:00,2.26839,2.26852,2.26839,2.26843,2208265.0
2007-03-05 22:30:00,2.26847,2.26862,2.26847,2.26862,5105585.0
2007-03-05 22:31:00,2.26859,2.26859,2.26845,2.26847,2940370.0
2007-03-05 22:32:00,2.26845,2.2689,2.26845,2.2689,1866110.0
2007-03-05 22:33:00,2.26889,2.26889,2.26868,2.26881,1063542.0
2007-03-05 22:34:00,2.26883,2.26907,2.26874,2.26907,1605731.0
2007-03-05 22:35:00,2.26933,2.26958,2.26925,2.26925,31082426.0
2007-03-05 22:36:00,2.26924,2.26924,2.26896,2.26901,2947144.0
2007-03-05 22:37:00,2.26881,2.26893,2.26857,2.26857,1878435.0
2007-03-05 22:38:00,2.26884,2.26919,2.26884,2.26919,2223609.0
2007-03-05 22:39:00,2.26911,2.26913,2.26899,2.26899,2697542.0
2007-03-05 22:40:00,2.26898,2.26905,2.26885,2.26885,1136983.0
2007-03-05 22:42:00,2.26871,2.26871,2.26858,2.26859,2648683.0
2007-03-05 22:43:00,2.26861,2.26872,2.26857,2.2686,9536831.0
2007-03-05 22:44:00,2.2686,2.26878,2.26849,2.26878,2330190.0
2007-03-05 22:45:00,2.26894,2.26897,2.26882,2.26897,2887389.0
2007-03-05 22:46:00,2.26903,2.26905,2.26903,2.26905,544926.0
2007-03-05 22:48:00,2.26907,2.26912,2.26894,2.269,2119710.0
2007-03-05 22:49:00,2.26884,2.26888,2.26884,2.26888,5510547.0
2007-03-05 22:50:00,2.26886,2.26886,2.26846,2.26876,3955768.0
2007-03-05 22:52:00,2.26884,2.26906,2.26876,2.26906,3103021.0
2007-03-05 22:53:00,2.2692,2.26947,2.26915,2.26915,6217137.0
2007-03-05 22:54:00,2.26894,2.26894,2.26876,2.26876,68191.0
2007-03-05 22:55:00,2.26868,2.26873,2.26841,2.26841,1391400.0
2007-03-05 22:56:00,2.26844,2.26856,2.26828,2.26856,2305245.0
2007-03-05 22:57:00,2.26847,2.26847,2.26844,2.26844,168665.0
2007-03-05 22:58:00,2.26847,2.26859,2.26838,2.26859,1177516.0
2007-03-05 22:59:00,2.26872,2.26888,2.26872,2.26878,11021485.0
2007-03-05 23:00:00,2.26889,2.26913,2.26889,2.26912,5598600.0
2007-03-05 23:01:00,2.26911,2.26911,2.269,2.269,1894080.0
2007-03-05 23:02:00,2.269,2.26938,2.26898,2.26938,16714222.0
2007-03-05 23:03:00,2.26948,2.2697,2.26948,2.26961,15369289.0
2007-03-05 23:04:00,2.2695,2.26964,2.26943,2.26951,3661328.0
2007-03-05 23:05:00,2.26972,2.26984,2.2697,2.2698,5858103.0
2007-03-05 23:06:00,2.26976,2.26976,2.26954,2.26954,3511960.0
2007-03-05 23:07:00,2.26962,2.26978,2.26945,2.26945,598838.0
2007-03-05 23:08:00,2.26942,2.26947,2.26937,2.26937,3561485.0
2007-03-05 23:09:00,2.26955,2.26959,2.26945,2.26949,595459.0
2007-03-05 23:10:00,2.2696,2.26966,2.26954,2.26965,639737.0
2007-03-05 23:11:00,2.26961,2.26971,2.26961,2.26967,2544054.0
2007-03-05 23:12:00,2.26967,2.26967,2.26952,2.26964,5599308.0
2007-03-05 23:13:00,2.26952,2.26952,2.2692,2.26924,7489175.0
2007-03-05 23:14:00,2.26917,2.26927,2.26917,2.26927,19093593.0
2007-03-05 23:15:00,2.26921,2.26921,2.26888,2.26888,3088566.0
2007-03-05 23:16:00,2.26876,2.26888,2.26874,2.26874,2397647.0
2007-03-05 23:17:00,2.26875,2.26875,2.26857,2.26857,3343788.0
2007-03-05 23:18:00,2.26862,2.26862,2.26836,2.26836,8181494.0
2007-03-05 23:19:00,2.26835,2.26843,2.26835,2.26843,5400307.0
2007-03-05 23:20:00,2.26838,2.26841,2.26832,2.26841,2199616.0
2007-03-05 23:21:00,2.26855,2.26886,2.26855,2.26864,4417299.0
2007-03-05 23:22:00,2.26883,2.26887,2.26856,2.26887,2841445.0
2007-03-05 23:23:00,2.26881,2.26886,2.26859,2.26859,8564625.0
2007-03-05 23:24:00,2.26852,2.26872,2.26852,2.26872,13637766.0
2007-03-05 23:25:00,2.26869,2.26869,2.26828,2.26828,4170936.0
2007-03-05 23:26:00,2.26825,2.26825,2.26799,2.26799,5626904.0
2007-03-05 23:27:00,2.26794,2.26806,2.26783,2.26806,14512840.0
2007-03-05 23:28:00,2.2682,2.2682,2.26801,2.26801,1274673.0
2007-03-05 23:29:00,2.26786,2.26786,2.26765,2.26765,5781535.0
2007-03-05 23:30:00,2.26756,2.26759,2.26742,2.26742,5210265.0
2007-03-05 23:31:00,2.26738,2.26738,2.26722,2.26723,10608249.0
2007-03-05 23:32:00,2.26715,2.26715,2.26698,2.26698,7567876.0
2007-03-05 23:33:00,2.26696,2.26696,2.26671,2.26673,1050409.0
2007-03-05 23:34:00,2.26662,2.26662,2.26647,2.26647,1030717.0
2007-03-05 23:35:00,2.26656,2.26658,2.26649,2.26658,799656.0
2007-03-05 23:36:00,2.26657,2.26678,2.26627,2.26678,4674082.0
2007-03-05 23:37:00,2.26683,2.26686,2.26656,2.26656,5486987.0
2007-03-05 23:38:00,2.26641,2.26678,2.26641,2.26678,12483029.0
2007-03-05 23:39:00,2.26669,2.26681,2.26666,2.26681,4001290.0
2007-03-05 23:40:00,2.26669,2.26702,2.26662,2.26702,8046601.0
2007-03-05 23:41:00,2.26701,2.26701,2.26695,2.26695,3378288.0
2007-03-05 23:42:00,2.26691,2.26724,2.26691,2.26724,9037490.0
2007-03-05 23:43:00,2.26727,2.26727,2.26719,2.26721,4344496.0
2007-03-05 23:44:00,2.26727,2.26727,2.26719,2.26719,14361106.0
2007-03-05 23:45:00,2.26722,2.26738,2.26721,2.26736,2258064.0
2007-03-05 23:46:00,2.26775,2.26795,2.26775,2.26795,2846301.0
2007-03-05 23:47:00,2.26804,2.26804,2.26794,2.26801,6289812.0
2007-03-05 23:48:00,2.26805,2.26806,2.26801,2.26806,7195959.0
2007-03-05 23:49:00,2.26797,2.26797,2.26765,2.26773,8611679.0
2007-03-05 23:50:00,2.2678,2.2681,2.2678,2.2681,4978129.0
2007-03-05 23:51:00,2.26821,2.26842,2.26821,2.26828,788810.0
2007-03-05 23:52:00,2.26812,2.26812,2.26787,2.26806,5377298.0
2007-03-05 23:53:00,2.26822,2.2684,2.26822,2.26835,10695006.0
2007-03-05 23:54:00,2.26839,2.26839,2.26821,2.26835,6113208.0
2007-03-05 23:55:00,2.26829,2.26829,2.2679,2.26814,8860483.0
2007-03-05 23:56:00,2.26817,2.26817,2.2679,2.2679,10647140.0
2007-03-05 23:57:00,2.26794,2.26814,2.26791,2.26791,3110603.0
2007-03-05 23:58:00,2.26789,2.26793,2.26772,2.26772,2877379.0
2007-03-05 23:59:00,2.26772,2.26772,2.26737,2.26737,2215692.0
2007-03-06 00:00:00,2.26728,2.26728,2.26702,2.26712,2624023.0
2007-03-06 00:01:00,2.26709,2.26736,2.26709,2.26734,5577750.0
2007-03-06 00:02:00,2.26758,2.26796,2.26758,2.26796,3055713.0
2007-03-06 00:03:00,2.2681,2.26822,2.268,2.26822,5325393.0
2007-03-06 00:04:00,2.26838,2.26862,2.26836,2.26836,20610403.0
2007-03-06 00:05:00,2.26819,2.2682,2.26792,2.26792,17874845.0
2007-03-06 00:06:00,2.26797,2.26809,2.26762,2.26809,6219197.0
2007-03-06 00:07:00,2.26809,2.26817,2.26794,2.26795,5954628.0
2007-03-06 00:08:00,2.26794,2.26794,2.26775,2.26778,5399798.0
2007-03-06 00:09:00,2.26779,2.26813,2.26779,2.2679,7904948.0
2007-03-06 00:10:00,2.26782,2.26787,2.26778,2.26781,10692571.0
2007-03-06 00:11:00,2.26776,2.26797,2.26769,2.26797,5843275.0
2007-03-06 00:12:00,2.26812,2.26817,2.26812,2.26817,819281.0
2007-03-06 00:13:00,2.26814,2.26815,2.26796,2.26815,975386.0
2007-03-06 00:14:00,2.26801,2.26801,2.26786,2.26786,21191662.0
2007-03-06 00:15:00,2.26776,2.26776,2.26751,2.26753,7282516.0
2007-03-06 00:17:00,2.26767,2.26773,2.26767,2.26773,2036799.0
2007-03-06 00:18:00,2.26775,2.26793,2.26775,2.26793,1778940.0
2007-03-06 00:19:00,2.26807,2.26807,2.26791,2.26791,473092.0
2007-03-06 00:20:00,2.26807,2.26807,2.2679,2.2679,2673774.0
2007-03-06 00:22:00,2.26807,2.2681,2.26776,2.2681,9116837.0
2007-03-06 00:24:00,2.26817,2.26818,2.26775,2.26775,14931403.0
2007-03-06 00:25:00,2.26769,2.2681,2.26769,2.26773,4253511.0
2007-03-06 00:26:00,2.26809,2.26814,2.26786,2.26813,6976773.0
2007-03-06 00:27:00,2.2681,2.26816,2.26803,2.26813,1667272.0
2007-03-06 00:28:00,2.26822,2.26844,2.26796,2.26844,2659069.0
2007-03-06 00:29:00,2.26834,2.26856,2.26834,2.26853,7065780.0
2007-03-06 00:30:00,2.26853,2.26857,2.26843,2.26848,6089769.0
2007-03-06 00:31:00,2.26854,2.26868,2.26852,2.26868,6125951.0
2007-03-06 00:32:00,2.26877,2.26896,2.26866,2.26896,1741914.0
2007-03-06 00:33:00,2.26899,2.26899,2.26876,2.26898,8803485.0
2007-03-06 00:34:00,2.26901,2.26906,2.2687,2.2687,6148679.0
2007-03-06 00:35:00,2.26862,2.26874,2.26852,2.26852,2670816.0
2007-03-06 00:36:00,2.26844,2.26844,2.26831,2.26831,34739127.0
2007-03-06 00:37:00,2.26817,2.26817,2.26787,2.26794,8351865.0
2007-03-06 00:38:00,2.26787,2.26797,2.26763,2.26797,11101516.0
2007-03-06 00:39:00,2.26831,2.26861,2.26831,2.26861,8069522.0
2007-03-06 00:40:00,2.26856,2.26856,2.26803,2.26803,8408748.0
2007-03-06 00:41:00,2.26802,2.26802,2.26755,2.26755,31787836.0
2007-03-06 00:42:00,2.26761,2.26766,2.26753,2.26753,6678250.0
2007-03-06 00:43:00,2.26748,2.26748,2.26709,2.26709,7134577.0
2007-03-06 00:44:00,2.26689,2.26714,2.26683,2.26714,2554786.0
2007-03-06 00:45:00,2.26704,2.26721,2.26704,2.26709,13716739.0
2007-03-06 00:46:00,2.26698,2.26706,2.26672,2.26672,3086632.0
2007-03-06 00:47:00,2.26669,2.2669,2.26661,2.2669,3941605.0
2007-03-06 00:48:00,2.26686,2.26713,2.26686,2.26713,5882668.0
2007-03-06 00:49:00,2.26698,2.26698,2.26644,2.26644,7545553.0
2007-03-06 00:50:00,2.26637,2.26654,2.26637,2.26654,1650746.0
2007-03-06 00:51:00,2.26648,2.26656,2.26636,2.26647,6577800.0
2007-03-06 00:52:00,2.26639,2.26639,2.26618,2.26634,6118472.0
2007-03-06 00:53:00,2.26629,2.26665,2.26619,2.26665,5666035.0
2007-03-06 00:54:00,2.26669,2.26713,2.26657,2.26677,8866675.0
2007-03-06 00:55:00,2.26681,2.26681,2.26646,2.26646,14531430.0
2007-03-06 00:57:00,2.26629,2.26645,2.26629,2.26645,1897402.0
2007-03-06 00:58:00,2.26649,2.26665,2.26649,2.2665,2872521.0
2007-03-06 00:59:00,2.26647,2.26673,2.26647,2.26673,4379446.0
2007-03-06 01:00:00,2.26667,2.26682,2.26664,2.26664,1999629.0
2007-03-06 01:01:00,2.26661,2.26687,2.26658,2.26687,14788308.0
2007-03-06 01:02:00,2.2669,2.26714,2.26687,2.26714,10955219.0
2007-03-06 01:03:00,2.26718,2.26764,2.26718,2.26736,6490435.0
2007-03-06 01:04:00,2.26714,2.26714,2.26653,2.26661,16873599.0
2007-03-06 01:05:00,2.26665,2.26679,2.26665,2.26674,9038517.0
2007-03-06 01:06:00,2.26662,2.26673,2.26642,2.26673,3465669.0
2007-03-06 01:07:00,2.26697,2.26704,2.2669,2.26693,1899617.0
2007-03-06 01:08:00,2.26685,2.26693,2.26676,2.26676,665542.0
2007-03-06 01:09:00,2.26654,2.26663,2.26598,2.26598,327369.0
2007-03-06 01:10:00,2.26596,2.26596,2.26556,2.26556,6243224.0
2007-03-06 01:11:00,2.2657,2.2657,2.26543,2.26563,7633915.0
2007-03-06 01:12:00,2.26582,2.26611,2.26582,2.26611,6451888.0
2007-03-06 01:13:00,2.26636,2.26669,2.26636,2.26643,6189248.0
2007-03-06 01:14:00,2.26642,2.26642,2.26624,2.26626,12479237.0
2007-03-06 01:15:00,2.26622,2.26622,2.26574,2.26609,7809453.0
2007-03-06 01:16:00,2.26608,2.26666,2.26608,2.26626,23111340.0
2007-03-06 01:17:00,2.26622,2.26629,2.26618,2.26618,7350081.0
2007-03-06 01:18:00,2.26623,2.26669,2.26621,2.26663,5535113.0
2007-03-06 01:19:00,2.26667,2.26667,2.26629,2.26629,4583517.0
2007-03-06 01:20:00,2.26602,2.2661,2.26576,2.26576,2566838.0
2007-03-06 01:21:00,2.26583,2.26594,2.26583,2.26588,2851957.0
2007-03-06 01:22:00,2.266,2.26612,2.26596,2.26612,10767704.0
2007-03-06 01:23:00,2.26648,2.26672,2.26648,2.26658,3227127.0
2007-03-06 01:24:00,2.26669,2.26673,2.26643,2.26643,3695680.0
2007-03-06 01:25:00,2.26636,2.26636,2.26599,2.26606,3297760.0
2007-03-06 01:26:00,2.26621,2.26657,2.26615,2.26657,4387502.0
2007-03-06 01:27:00,2.26656,2.26662,2.26639,2.26639,15103027.0
2007-03-06 01:28:00,2.26659,2.26726,2.26659,2.26726,3597510.0
2007-03-06 01:29:00,2.26744,2.26773,2.26744,2.26757,6829836.0
2007-03-06 01:30:00,2.26764,2.26764,2.26756,2.26756,6166995.0
2007-03-06 01:31:00,2.26745,2.26784,2.26745,2.26784,1563388.0
2007-03-06 01:32:00,2.26807,2.26823,2.26797,2.26797,1763986.0
2007-03-06 01:34:00,2.26791,2.26791,2.26775,2.26775,80976.0
2007-03-06 01:35:00,2.2678,2.2678,2.26727,2.26727,3771101.0
2007-03-06 01:36:00,2.26737,2.26737,2.2671,2.2671,7479255.0
2007-03-06 01:37:00,2.26699,2.26702,2.26661,2.26673,13705509.0
2007-03-06 01:38:00,2.26694,2.26713,2.26694,2.26696,8739750.0
2007-03-06 01:39:00,2.26691,2.26691,2.26661,2.26667,4739211.0
2007-03-06 01:40:00,2.26627,2.26634,2.26606,2.26606,1795681.0
2007-03-06 01:41:00,2.26601,2.26601,2.26569,2.26569,1225129.0
2007-03-06 01:42:00,2.26579,2.26579,2.26555,2.26555,7705410.0
2007-03-06 01:43:00,2.26545,2.26547,2.26515,2.26515,1979414.0
2007-03-06 01:44:00,2.26516,2.2652,2.26515,2.26519,4409677.0
2007-03-06 01:45:00,2.26532,2.26567,2.26532,2.26567,486029.0
2007-03-06 01:46:00,2.2658,2.26609,2.2658,2.26609,4967867.0
2007-03-06 01:47:00,2.26619,2.26643,2.26619,2.26643,3476152.0
2007-03-06 01:48:00,2.26652,2.26668,2.26649,2.26668,12097174.0
2007-03-06 01:49:00,2.26658,2.26673,2.26658,2.2667,4842835.0
2007-03-06 01:50:00,2.26663,2.26668,2.2666,2.26668,4712910.0
2007-03-06 01:51:00,2.2666,2.2666,2.26645,2.26654,9643147.0
2007-03-06 01:52:00,2.26656,2.26656,2.26626,2.26626,8088313.0
2007-03-06 01:53:00,2.26616,2.26649,2.26609,2.26649,16436511.0
2007-03-06 01:54:00,2.26655,2.26659,2.26647,2.26647,3447986.0
2007-03-06 01:55:00,2.26644,2.26648,2.2664,2.2664,4031292.0
2007-03-06 01:56:00,2.26631,2.26631,2.26628,2.26628,4153697.0
2007-03-06 01:57:00,2.26621,2.2663,2.26618,2.2663,9197764.0
2007-03-06 01:58:00,2.2664,2.26647,2.26638,2.26647,4391556.0
2007-03-06 01:59:00,2.2664,2.26684,2.2664,2.26684,2187158.0
2007-03-06 02:00:00,2.26682,2.26682,2.2663,2.2663,2020843.0
2007-03-06 02:01:00,2.2664,2.2664,2.26619,2.26619,4612008.0
2007-03-06 02:02:00,2.26613,2.26613,2.26587,2.26587,8514869.0
2007-03-06 02:03:00,2.26582,2.26596,2.26582,2.26596,3800620.0
2007-03-06 02:04:00,2.26607,2.26631,2.26607,2.26631,3780280.0
2007-03-06 02:05:00,2.26635,2.26699,2.26635,2.26699,3444198.0
2007-03-06 02:06:00,2.2672,2.26759,2.2672,2.26743,17746180.0
2007-03-06 02:07:00,2.26753,2.26804,2.26753,2.26804,8380805.0
2007-03-06 02:08:00,2.26808,2.26808,2.26803,2.26803,1159840.0
2007-03-06 02:09:00,2.26801,2.26812,2.26785,2.26811,4563236.0
2007-03-06 02:10:00,2.26819,2.26823,2.26817,2.26817,1269977.0
2007-03-06 02:11:00,2.26831,2.26875,2.26831,2.26875,11301546.0
2007-03-06 02:12:00,2.26885,2.26899,2.26885,2.26899,1623271.0
2007-03-06 02:13:00,2.26918,2.26959,2.26918,2.26959,4808232.0
2007-03-06 02:14:00,2.26975,2.27035,2.26975,2.27035,505806.0
2007-03-06 02:15:00,2.27036,2.27058,2.27036,2.2705,4525066.0
2007-03-06 02:16:00,2.27045,2.27054,2.27045,2.27045,1901820.0
2007-03-06 02:17:00,2.2704,2.2704,2.27016,2.27016,666547.0
2007-03-06 02:18:00,2.27002,2.27025,2.27002,2.27025,1281515.0
2007-03-06 02:19:00,2.27032,2.27049,2.27013,2.27013,1781254.0
2007-03-06 02:20:00,2.27004,2.27004,2.26943,2.26943,4825588.0
2007-03-06 02:21:00,2.26926,2.26927,2.26904,2.26927,15419173.0
2007-03-06 02:22:00,2.26928,2.26949,2.26928,2.26949,14026773.0
2007-03-06 02:23:00,2.26956,2.26971,2.26956,2.26965,7853887.0
2007-03-06 02:24:00,2.26941,2.2696,2.26934,2.2696,3844532.0
2007-03-06 02:25:00,2.26949,2.26949,2.26946,2.26946,84970.0
2007-03-06 02:26:00,2.26948,2.26967,2.26948,2.26967,3406690.0
2007-03-06 02:27:00,2.26981,2.27011,2.26975,2.27011,11287670.0
2007-03-06 02:28:00,2.27031,2.27061,2.27031,2.27051,1427360.0
2007-03-06 02:29:00,2.27061,2.27073,2.27059,2.27073,6418604.0
2007-03-06 02:30:00,2.27062,2.27072,2.27062,2.27063,7498722.0
2007-03-06 02:31:00,2.27063,2.27063,2.2704,2.2706,3366880.0
2007-03-06 02:32:00,2.27052,2.27079,2.27052,2.27079,32909822.0
2007-03-06 02:33:00,2.27088,2.271,2.27075,2.271,4274234.0
2007-03-06 02:34:00,2.27097,2.27122,2.27097,2.27122,3130884.0
2007-03-06 02:35:00,2.27128,2.27147,2.27128,2.27147,3834204.0
2007-03-06 02:36:00,2.2714,2.27179,2.2714,2.27179,3525806.0
2007-03-06 02:37:00,2.27168,2.27187,2.27168,2.27187,11712937.0
2007-03-06 02:38:00,2.27175,2.27191,2.27167,2.27167,2849392.0
2007-03-06 02:39:00,2.27159,2.27189,2.27159,2.27183,2797644.0
2007-03-06 02:40:00,2.27191,2.27191,2.27168,2.27168,7438552.0
2007-03-06 02:41:00,2.27163,2.27163,2.27107,2.27107,4215837.0
2007-03-06 02:42:00,2.27088,2.27088,2.27056,2.27056,7443875.0
2007-03-06 02:43:00,2.27063,2.27097,2.27063,2.27097,26138988.0
2007-03-06 02:44:00,2.27108,2.27112,2.27093,2.27093,7203628.0
2007-03-06 02:45:00,2.27086,2.27086,2.2705,2.2705,11877069.0
2007-03-06 02:46:00,2.27034,2.27034,2.27011,2.27011,6546302.0
2007-03-06 02:47:00,2.27001,2.27001,2.26971,2.26971,6678974.0
2007-03-06 02:48:00,2.26961,2.26982,2.26948,2.26982,7704022.0
2007-03-06 02:49:00,2.26967,2.26979,2.26923,2.26923,6519656.0
2007-03-06 02:50:00,2.26904,2.26904,2.26832,2.26832,340407.0
2007-03-06 02:51:00,2.26843,2.26846,2.26837,2.26837,1164040.0
2007-03-06 02:52:00,2.26822,2.26822,2.26791,2.26798,3011856.0
2007-03-06 02:53:00,2.26792,2.26792,2.26755,2.26755,3736974.0
2007-03-06 02:54:00,2.2677,2.26814,2.2677,2.26814,8309752.0
2007-03-06 02:55:00,2.26815,2.26815,2.26759,2.26759,16607873.0
2007-03-06 02:56:00,2.2674,2.2674,2.26709,2.26709,20452733.0
2007-03-06 02:57:00,2.26712,2.26736,2.26712,2.26736,2234624.0
2007-03-06 02:58:00,2.26741,2.26752,2.26734,2.26737,14464307.0
2007-03-06 02:59:00,2.26726,2.26731,2.26697,2.26697,2041479.0
2007-03-06 03:00:00,2.26694,2.26694,2.26654,2.26654,4253128.0
2007-03-06 03:01:00,2.26667,2.26685,2.26665,2.26665,2912419.0
2007-03-06 03:02:00,2.26659,2.26663,2.2665,2.26663,1935926.0
2007-03-06 03:03:00,2.26666,2.26697,2.26666,2.26694,4149256.0
2007-03-06 03:04:00,2.26714,2.26714,2.26675,2.26698,13256184.0
2007-03-06 03:05:00,2.26693,2.2674,2.26672,2.2674,9634987.0
2007-03-06 03:06:00,2.26755,2.26772,2.26754,2.26772,6202558.0
2007-03-06 03:07:00,2.26778,2.26813,2.26777,2.26813,5846606.0
2007-03-06 03:08:00,2.26836,2.26851,2.26829,2.2684,6167074.0
2007-03-06 03:09:00,2.26848,2.26848,2.26838,2.26847,1533295.0
2007-03-06 03:10:00,2.26848,2.26867,2.26842,2.26867,7727142.0
2007-03-06 03:11:00,2.26885,2.26885,2.2686,2.2686,357232.0
2007-03-06 03:12:00,2.26846,2.26849,2.26832,2.26847,4214717.0
2007-03-06 03:13:00,2.26847,2.26868,2.26847,2.26865,2941892.0
2007-03-06 03:14:00,2.2689,2.26939,2.2689,2.2693,14695458.0
2007-03-06 03:15:00,2.26945,2.26974,2.26945,2.26961,2552743.0
2007-03-06 03:16:00,2.26972,2.26972,2.26953,2.26955,6763274.0
2007-03-06 03:17:00,2.26948,2.26948,2.26905,2.26905,6782013.0
2007-03-06 03:18:00,2.26884,2.2689,2.26854,2.2689,33418667.0
2007-03-06 03:19:00,2.2689,2.26908,2.2689,2.26908,1551516.0
2007-03-06 03:20:00,2.26912,2.2693,2.26912,2.2693,12296285.0
2007-03-06 03:21:00,2.26925,2.26957,2.26925,2.26957,10208289.0
2007-03-06 03:22:00,2.26948,2.26958,2.26948,2.26958,3446140.0
2007-03-06 03:23:00,2.26966,2.26986,2.26966,2.26986,38406996.0
2007-03-06 03:24:00,2.26993,2.27018,2.26991,2.27011,2689372.0
2007-03-06 03:25:00,2.27,2.27,2.26975,2.26975,6020443.0
2007-03-06 03:26:00,2.26984,2.26984,2.26978,2.26978,3075096.0
2007-03-06 03:27:00,2.26973,2.26983,2.26959,2.26983,1515468.0
2007-03-06 03:28:00,2.26986,2.27005,2.26986,2.27002,5785202.0
2007-03-06 03:29:00,2.27001,2.27013,2.26996,2.27011,5674403.0
2007-03-06 03:30:00,2.27019,2.27026,2.27019,2.27023,6489511.0
2007-03-06 03:31:00,2.27039,2.27072,2.26996,2.27072,2819200.0
2007-03-06 03:32:00,2.27085,2.27116,2.27085,2.27116,1619812.0
2007-03-06 03:33:00,2.27125,2.27129,2.27125,2.27129,4676666.0
2007-03-06 03:34:00,2.27101,2.2715,2.27101,2.27117,4193957.0
2007-03-06 03:35:00,2.27107,2.27111,2.27094,2.27094,13871612.0
2007-03-06 03:36:00,2.27061,2.27061,2.27039,2.27056,3185763.0
2007-03-06 03:37:00,2.27057,2.27062,2.27035,2.27061,8354108.0
2007-03-06 03:38:00,2.27046,2.27081,2.27046,2.27081,2838236.0
2007-03-06 03:39:00,2.27082,2.27124,2.27082,2.27124,2519815.0
2007-03-06 03:40:00,2.27103,2.27113,2.27103,2.27106,453153.0
2007-03-06 03:41:00,2.27098,2.27099,2.27085,2.27095,2240431.0
2007-03-06 03:42:00,2.27084,2.27084,2.2707,2.2707,2003541.0
2007-03-06 03:43:00,2.27058,2.27063,2.27048,2.27063,2128291.0
2007-03-06 03:44:00,2.27066,2.27079,2.27059,2.27067,7367239.0
2007-03-06 03:45:00,2.27066,2.27082,2.27058,2.27082,22952087.0
2007-03-06 03:46:00,2.27104,2.27127,2.27104,2.27127,5970223.0
2007-03-06 03:47:00,2.27123,2.27123,2.27107,2.27107,4487583.0
2007-03-06 03:48:00,2.27103,2.27103,2.27058,2.27059,5636419.0
2007-03-06 03:49:00,2.27056,2.27056,2.27037,2.27037,10034319.0
2007-03-06 03:50:00,2.27027,2.27027,2.26977,2.26977,7255573.0
2007-03-06 03:51:00,2.26984,2.27008,2.26984,2.27008,5749359.0
2007-03-06 03:52:00,2.27015,2.27024,2.27015,2.27024,1084627.0
2007-03-06 03:53:00,2.27031,2.2705,2.27007,2.2705,6598617.0
2007-03-06 03:54:00,2.27049,2.27071,2.27043,2.27069,5049076.0
2007-03-06 03:55:00,2.2707,2.2707,2.27041,2.27049,21631404.0
2007-03-06 03:56:00,2.27051,2.27083,2.2705,2.27082,4989595.0
2007-03-06 03:57:00,2.27085,2.27113,2.27085,2.27113,3029658.0
2007-03-06 03:58:00,2.27097,2.27114,2.27076,2.27076,5654079.0
2007-03-06 03:59:00,2.27082,2.27104,2.27053,2.27104,2497405.0
2007-03-06 04:00:00,2.27124,2.27127,2.27111,2.27114,3844311.0
2007-03-06 04:01:00,2.27102,2.27103,2.27082,2.27082,2825947.0
2007-03-06 04:02:00,2.27073,2.27081,2.27049,2.27049,3252409.0
2007-03-06 04:03:00,2.27051,2.27087,2.27051,2.27087,4218924.0
2007-03-06 04:04:00,2.27079,2.2708,2.27034,2.27034,9030251.0
2007-03-06 04:06:00,2.27031,2.27044,2.27027,2.27044,10315400.0
2007-03-06 04:07:00,2.27036,2.27046,2.27023,2.27033,5386994.0
2007-03-06 04:08:00,2.27035,2.27041,2.27035,2.27041,142435.0
2007-03-06 04:09:00,2.27054,2.27122,2.27054,2.27122,4898768.0
2007-03-06 04:10:00,2.27124,2.27129,2.27114,2.27117,8875275.0
2007-03-06 04:11:00,2.27123,2.27163,2.27123,2.27163,7840443.0
2007-03-06 04:12:00,2.27172,2.27182,2.2717,2.2718,6039188.0
2007-03-06 04:13:00,2.27188,2.27203,2.27188,2.27203,2634977.0
2007-03-06 04:14:00,2.27196,2.27217,2.27196,2.27213,2484666.0
2007-03-06 04:15:00,2.27208,2.27219,2.27193,2.27219,13426982.0
2007-03-06 04:16:00,2.27238,2.27238,2.27236,2.27236,298628.0
2007-03-06 04:17:00,2.27211,2.27216,2.27201,2.27201,8284436.0
2007-03-06 04:18:00,2.27196,2.27196,2.2715,2.27153,3563219.0
2007-03-06 04:19:00,2.27169,2.27192,2.27169,2.27191,8612438.0
2007-03-06 04:20:00,2.27222,2.27254,2.27222,2.27236,4266747.0
2007-03-06 04:21:00,2.27226,2.27226,2.2718,2.2718,12014467.0
2007-03-06 04:22:00,2.27198,2.27217,2.27193,2.27217,2249459.0
2007-03-06 04:23:00,2.27214,2.27214,2.27168,2.27184,4460428.0
2007-03-06 04:24:00,2.27184,2.27184,2.27158,2.27158,754109.0
2007-03-06 04:25:00,2.27164,2.27213,2.27164,2.27213,1102962.0
2007-03-06 04:26:00,2.27227,2.27232,2.27224,2.27231,1059520.0
2007-03-06 04:27:00,2.27232,2.27244,2.27232,2.27244,7685465.0
2007-03-06 04:28:00,2.27252,2.27267,2.27247,2.27267,11288974.0
2007-03-06 04:29:00,2.27275,2.27297,2.2727,2.2729,5655341.0
2007-03-06 04:30:00,2.27297,2.27324,2.27292,2.27324,5582788.0
2007-03-06 04:31:00,2.27324,2.27338,2.27324,2.27338,1274673.0
2007-03-06 04:32:00,2.27345,2.2738,2.27345,2.27372,13473994.0
2007-03-06 04:33:00,2.27373,2.27394,2.27368,2.27394,5301897.0
2007-03-06 04:34:00,2.27393,2.27393,2.27344,2.27344,4491640.0
2007-03-06 04:35:00,2.27325,2.27325,2.27298,2.273,12444351.0
2007-03-06 04:36:00,2.27292,2.27292,2.27255,2.27263,9054470.0
2007-03-06 04:37:00,2.27248,2.27248,2.27163,2.27184,2826184.0
2007-03-06 04:38:00,2.27161,2.27176,2.27161,2.27168,4655669.0
2007-03-06 04:39:00,2.27162,2.27162,2.27135,2.27135,2173494.0
2007-03-06 04:40:00,2.27133,2.27133,2.27123,2.27123,4932687.0
2007-03-06 04:41:00,2.2712,2.2712,2.27104,2.27105,9053332.0
2007-03-06 04:42:00,2.27098,2.27114,2.27098,2.27108,3690309.0
2007-03-06 04:43:00,2.271,2.271,2.27043,2.27043,2327588.0
2007-03-06 04:44:00,2.27052,2.27052,2.27034,2.27048,2907982.0
2007-03-06 04:45:00,2.27049,2.27075,2.27049,2.27075,21042091.0
2007-03-06 04:46:00,2.2709,2.27111,2.2709,2.27111,7951980.0
2007-03-06 04:47:00,2.27112,2.27126,2.27104,2.27126,6144982.0
2007-03-06 04:48:00,2.27128,2.27141,2.27128,2.27141,2761972.0
2007-03-06 04:49:00,2.27147,2.2716,2.27147,2.2716,588426.0
2007-03-06 04:50:00,2.2715,2.2718,2.2715,2.2718,327944.0
2007-03-06 04:51:00,2.27178,2.27195,2.27168,2.27195,3299198.0
2007-03-06 04:52:00,2.27195,2.27204,2.27195,2.27202,551386.0
2007-03-06 04:53:00,2.27205,2.2723,2.27205,2.27228,3362015.0
2007-03-06 04:54:00,2.27226,2.27247,2.27217,2.27247,5652901.0
2007-03-06 04:55:00,2.27229,2.2725,2.27229,2.27247,3765634.0
2007-03-06 04:56:00,2.27259,2.2726,2.27236,2.27236,15022271.0
2007-03-06 04:57:00,2.27222,2.27222,2.27179,2.2719,15493346.0
2007-03-06 04:58:00,2.27199,2.27235,2.27199,2.27235,1845002.0
2007-03-06 04:59:00,2.27238,2.27243,2.27233,2.27243,5163332.0
2007-03-06 05:00:00,2.27238,2.27274,2.27238,2.27274,10398609.0
2007-03-06 05:01:00,2.27272,2.27294,2.27272,2.27294,2044233.0
2007-03-06 05:02:00,2.27304,2.27305,2.27266,2.27266,9209529.0
2007-03-06 05:03:00,2.27271,2.27271,2.27234,2.27252,2132315.0
2007-03-06 05:04:00,2.27255,2.27278,2.27255,2.27278,1335831.0
2007-03-06 05:05:00,2.27278,2.2729,2.27278,2.2729,62480.0
2007-03-06 05:06:00,2.27278,2.27278,2.27226,2.27226,3839749.0
2007-03-06 05:07:00,2.27225,2.27231,2.27215,2.27231,2991440.0
2007-03-06 05:08:00,2.27227,2.27237,2.27212,2.27237,11172378.0
2007-03-06 05:09:00,2.27228,2.27236,2.27194,2.27223,3773507.0
2007-03-06 05:11:00,2.27222,2.27222,2.27196,2.27202,2197046.0
2007-03-06 05:12:00,2.27213,2.27245,2.27213,2.27245,9494580.0
2007-03-06 05:13:00,2.27275,2.27297,2.27266,2.27266,2959500.0
2007-03-06 05:14:00,2.27246,2.27246,2.27226,2.27226,2839962.0
2007-03-06 05:15:00,2.27222,2.27237,2.2722,2.2722,2279138.0
2007-03-06 05:16:00,2.27186,2.27186,2.27168,2.27168,2973169.0
2007-03-06 05:17:00,2.2717,2.27202,2.2717,2.27202,2415800.0
2007-03-06 05:18:00,2.27203,2.27231,2.27195,2.27231,1623202.0
2007-03-06 05:19:00,2.27242,2.27275,2.27242,2.27275,2299520.0
2007-03-06 05:20:00,2.27286,2.273,2.27276,2.273,4817873.0
2007-03-06 05:21:00,2.273,2.27314,2.273,2.27314,604654.0
2007-03-06 05:22:00,2.27288,2.27288,2.27262,2.27262,1967361.0
2007-03-06 05:23:00,2.27281,2.2731,2.27281,2.2731,2915079.0
2007-03-06 05:24:00,2.27313,2.27332,2.27313,2.27316,18621951.0
2007-03-06 05:25:00,2.27309,2.27325,2.27306,2.27315,1529121.0
2007-03-06 05:26:00,2.27313,2.27319,2.27309,2.27309,993778.0
2007-03-06 05:27:00,2.27305,2.27305,2.27282,2.27289,2052701.0
2007-03-06 05:28:00,2.27298,2.27298,2.27274,2.27293,3228692.0
2007-03-06 05:29:00,2.27296,2.27342,2.27294,2.2734,19445017.0
2007-03-06 05:31:00,2.27332,2.27332,2.27311,2.27311,11623683.0
2007-03-06 05:32:00,2.27307,2.27307,2.27287,2.27287,17155889.0
2007-03-06 05:33:00,2.27271,2.27285,2.27271,2.27284,10868832.0
2007-03-06 05:34:00,2.27283,2.27297,2.27283,2.27297,5242973.0
2007-03-06 05:35:00,2.27302,2.27315,2.27302,2.27315,2160625.0
2007-03-06 05:36:00,2.2732,2.27333,2.2732,2.27333,9242458.0
2007-03-06 05:38:00,2.27342,2.27349,2.27342,2.27349,958690.0
2007-03-06 05:39:00,2.2735,2.2735,2.27345,2.27345,1803854.0
2007-03-06 05:40:00,2.27336,2.27342,2.27321,2.27342,5264666.0
2007-03-06 05:41:00,2.27336,2.27365,2.27336,2.27365,2186838.0
2007-03-06 05:42:00,2.27374,2.27405,2.2737,2.27382,4956011.0
2007-03-06 05:43:00,2.27366,2.27374,2.2734,2.27374,5546128.0
2007-03-06 05:44:00,2.27375,2.27415,2.27374,2.27415,2457692.0
2007-03-06 05:46:00,2.27409,2.27417,2.274,2.274,7068611.0
2007-03-06 05:47:00,2.27368,2.27379,2.2735,2.27379,11497938.0
2007-03-06 05:48:00,2.27382,2.2742,2.27382,2.27415,11844333.0
2007-03-06 05:49:00,2.2742,2.2743,2.27402,2.27402,9802110.0
2007-03-06 05:51:00,2.27407,2.27407,2.27377,2.27377,4280198.0
2007-03-06 05:52:00,2.27361,2.27361,2.27343,2.27345,1439893.0
2007-03-06 05:53:00,2.27346,2.27349,2.27342,2.27347,3563416.0
2007-03-06 05:54:00,2.27339,2.27353,2.27338,2.27338,5653601.0
2007-03-06 05:55:00,2.27318,2.27345,2.27311,2.27345,15964950.0
2007-03-06 05:56:00,2.27349,2.27349,2.27337,2.27342,1258468.0
2007-03-06 05:57:00,2.2734,2.27354,2.27337,2.27339,5157937.0
2007-03-06 05:58:00,2.27342,2.27343,2.27325,2.27325,15056669.0
2007-03-06 05:59:00,2.27325,2.27325,2.27309,2.27309,6748578.0
2007-03-06 06:00:00,2.27308,2.27308,2.27281,2.27296,3216253.0
2007-03-06 06:01:00,2.27302,2.27304,2.2729,2.27301,2027702.0
2007-03-06 06:02:00,2.27297,2.27297,2.27277,2.27284,10283673.0
2007-03-06 06:03:00,2.27276,2.27278,2.27254,2.27254,1971134.0
2007-03-06 06:04:00,2.27251,2.27251,2.27231,2.27248,11938391.0
2007-03-06 06:05:00,2.27251,2.27251,2.27215,2.27215,1902720.0
2007-03-06 06:06:00,2.27221,2.27224,2.2721,2.27223,10428704.0
2007-03-06 06:07:00,2.27205,2.27205,2.27146,2.27146,8950491.0
2007-03-06 06:08:00,2.27149,2.27149,2.27126,2.27141,23007869.0
2007-03-06 06:09:00,2.27156,2.27167,2.27156,2.27156,13680410.0
2007-03-06 06:10:00,2.27157,2.27157,2.27144,2.27157,11684066.0
2007-03-06 06:11:00,2.27159,2.27177,2.27159,2.27177,3610072.0
2007-03-06 06:12:00,2.27178,2.27185,2.27178,2.27185,681614.0
2007-03-06 06:13:00,2.27185,2.2723,2.27185,2.2723,2304105.0
2007-03-06 06:14:00,2.27229,2.27229,2.27185,2.27193,7959214.0
2007-03-06 06:15:00,2.27177,2.27186,2.27166,2.27166,16189563.0
2007-03-06 06:16:00,2.27157,2.27157,2.27132,2.27143,3286727.0
2007-03-06 06:17:00,2.27139,2.27139,2.27129,2.27129,775100.0
2007-03-06 06:18:00,2.27159,2.27188,2.27159,2.27188,1258369.0
2007-03-06 06:19:00,2.272,2.27257,2.272,2.27257,4201824.0
2007-03-06 06:20:00,2.27283,2.27305,2.27283,2.27305,523437.0
2007-03-06 06:21:00,2.27303,2.27303,2.27279,2.27279,6915356.0
2007-03-06 06:22:00,2.27268,2.27273,2.27252,2.27252,2509931.0
2007-03-06 06:23:00,2.27247,2.27249,2.27241,2.27241,1128126.0
2007-03-06 06:24:00,2.27242,2.27256,2.27222,2.27222,18231639.0
2007-03-06 06:25:00,2.27223,2.27237,2.27219,2.27237,13627551.0
2007-03-06 06:26:00,2.27244,2.27244,2.27235,2.2724,4993505.0
2007-03-06 06:27:00,2.27242,2.27242,2.27225,2.27225,14455364.0
2007-03-06 06:28:00,2.27242,2.27244,2.27234,2.27237,4638035.0
2007-03-06 06:29:00,2.27239,2.2724,2.2722,2.2724,11038682.0
2007-03-06 06:30:00,2.27229,2.27229,2.27207,2.27223,2265511.0
2007-03-06 06:31:00,2.27218,2.27218,2.27159,2.27159,1759117.0
2007-03-06 06:32:00,2.27029,2.272,2.27029,2.272,9577599.0
2007-03-06 06:33:00,2.27209,2.27214,2.27202,2.27202,16230257.0
2007-03-06 06:34:00,2.27209,2.27209,2.27198,2.27198,1419829.0
2007-03-06 06:35:00,2.27191,2.27191,2.27131,2.27131,5201220.0
2007-03-06 06:36:00,2.27159,2.27159,2.27118,2.27118,1069682.0
2007-03-06 06:37:00,2.27117,2.27117,2.27095,2.27095,7865434.0
2007-03-06 06:38:00,2.27098,2.27116,2.27097,2.27114,6365233.0
2007-03-06 06:39:00,2.27127,2.27136,2.27127,2.27133,17993259.0
2007-03-06 06:40:00,2.27126,2.27126,2.27076,2.2711,4928311.0
2007-03-06 06:41:00,2.27109,2.27114,2.27096,2.2711,15174194.0
2007-03-06 06:42:00,2.27112,2.27112,2.27097,2.27099,5484121.0
2007-03-06 06:44:00,2.27122,2.27128,2.27109,2.27128,4241253.0
2007-03-06 06:45:00,2.27126,2.27126,2.27105,2.27105,7726645.0
2007-03-06 06:46:00,2.27113,2.27113,2.27088,2.27103,3277039.0
2007-03-06 06:47:00,2.27097,2.27097,2.27071,2.27076,1497823.0
2007-03-06 06:48:00,2.27078,2.2709,2.27078,2.2709,4894831.0
2007-03-06 06:49:00,2.27071,2.27077,2.2705,2.2705,1734691.0
2007-03-06 06:50:00,2.27038,2.27038,2.2703,2.2703,406763.0
2007-03-06 06:51:00,2.27018,2.27018,2.26998,2.26998,2773499.0
2007-03-06 06:52:00,2.26997,2.27007,2.26986,2.26992,3549456.0
2007-03-06 06:53:00,2.27001,2.27014,2.27001,2.27014,8044498.0
2007-03-06 06:54:00,2.27015,2.27015,2.26927,2.26927,5457350.0
2007-03-06 06:55:00,2.2692,2.2692,2.26859,2.2686,5999306.0
2007-03-06 06:56:00,2.26841,2.26862,2.26841,2.26862,1415877.0
2007-03-06 06:57:00,2.26859,2.26859,2.26839,2.26839,269531.0
2007-03-06 06:58:00,2.26826,2.26826,2.26812,2.26812,1272639.0
2007-03-06 06:59:00,2.26795,2.2681,2.26781,2.2681,3224435.0
2007-03-06 07:00:00,2.26819,2.26862,2.2681,2.26862,6061798.0
2007-03-06 07:01:00,2.26874,2.26881,2.2687,2.26881,3320908.0
2007-03-06 07:02:00,2.26888,2.26913,2.26888,2.26913,4095849.0
2007-03-06 07:03:00,2.26929,2.26941,2.26929,2.26941,2672060.0
2007-03-06 07:04:00,2.26941,2.26941,2.2692,2.2692,11498135.0
2007-03-06 07:05:00,2.26918,2.2693,2.26906,2.2693,11716865.0
2007-03-06 07:06:00,2.26924,2.26924,2.26896,2.26902,5702174.0
2007-03-06 07:07:00,2.26905,2.26911,2.2687,2.26894,17633341.0
2007-03-06 07:08:00,2.26867,2.26867,2.26855,2.26862,2884791.0
2007-03-06 07:09:00,2.26849,2.26849,2.26825,2.26825,970980.0
2007-03-06 07:10:00,2.26807,2.26807,2.2679,2.2679,5145003.0
2007-03-06 07:11:00,2.26785,2.26785,2.26759,2.26761,8728334.0
2007-03-06 07:12:00,2.26786,2.268,2.26786,2.268,3111007.0
2007-03-06 07:13:00,2.26808,2.26855,2.26808,2.26855,12695468.0
2007-03-06 07:14:00,2.26878,2.26909,2.26872,2.26909,10337392.0
2007-03-06 07:15:00,2.26916,2.26941,2.26913,2.26941,4318974.0
2007-03-06 07:16:00,2.26945,2.26982,2.26945,2.26982,1650244.0
2007-03-06 07:17:00,2.26982,2.27022,2.26982,2.27022,5417167.0
2007-03-06 07:18:00,2.27042,2.27064,2.27026,2.2705,5633184.0
2007-03-06 07:19:00,2.27037,2.27038,2.26983,2.27018,10069931.0
2007-03-06 07:20:00,2.27012,2.27016,2.27008,2.27008,3193551.0
2007-03-06 07:21:00,2.26995,2.26999,2.26995,2.26999,643490.0
2007-03-06 07:22:00,2.26993,2.26993,2.26977,2.26977,15211864.0
2007-03-06 07:23:00,2.26967,2.26967,2.2696,2.2696,11988963.0
2007-03-06 07:24:00,2.26955,2.26955,2.26952,2.26952,3507236.0
2007-03-06 07:26:00,2.26948,2.2695,2.26918,2.26918,7724647.0
2007-03-06 07:27:00,2.26907,2.26907,2.26883,2.26883,1910365.0
2007-03-06 07:28:00,2.2686,2.26865,2.26841,2.26841,5626309.0
2007-03-06 07:29:00,2.26827,2.26868,2.26827,2.26868,4020533.0
2007-03-06 07:30:00,2.2687,2.2687,2.26854,2.2686,10860031.0
2007-03-06 07:31:00,2.26854,2.26854,2.26834,2.26843,2748058.0
2007-03-06 07:32:00,2.26845,2.26845,2.26817,2.26844,402718.0
2007-03-06 07:33:00,2.26854,2.26874,2.26854,2.26872,1325308.0
2007-03-06 07:34:00,2.26872,2.26885,2.26871,2.26885,329654.0
2007-03-06 07:35:00,2.26889,2.26899,2.26885,2.26885,10957317.0
2007-03-06 07:36:00,2.26894,2.2691,2.2689,2.26904,1044767.0
2007-03-06 07:37:00,2.26904,2.26904,2.26872,2.26876,10962552.0
2007-03-06 07:38:00,2.26872,2.2689,2.26869,2.2689,23072979.0
2007-03-06 07:39:00,2.26888,2.26888,2.26871,2.26879,3885446.0
2007-03-06 07:40:00,2.26884,2.26886,2.26884,2.26886,1145353.0
2007-03-06 07:41:00,2.26889,2.2689,2.26873,2.26886,1647545.0
2007-03-06 07:42:00,2.26886,2.26907,2.26884,2.26907,3526571.0
2007-03-06 07:44:00,2.26907,2.26938,2.26907,2.26938,1750020.0
2007-03-06 07:45:00,2.26925,2.26925,2.26899,2.26914,6070413.0
2007-03-06 07:46:00,2.26891,2.26891,2.26864,2.26864,5575099.0
2007-03-06 07:47:00,2.26859,2.2687,2.26839,2.2687,6213484.0
2007-03-06 07:48:00,2.26875,2.26888,2.26875,2.26888,4121859.0
2007-03-06 07:49:00,2.26892,2.26893,2.26881,2.26881,643472.0
2007-03-06 07:50:00,2.26892,2.26892,2.26867,2.26874,18229436.0
2007-03-06 07:53:00,2.26887,2.26888,2.26887,2.26888,1880124.0
2007-03-06 07:54:00,2.26893,2.2693,2.26893,2.2693,5168796.0
2007-03-06 07:55:00,2.26936,2.26936,2.26912,2.26913,4850271.0
2007-03-06 07:56:00,2.26904,2.26904,2.26879,2.26883,13884825.0
2007-03-06 07:57:00,2.26863,2.26873,2.26841,2.26844,12796033.0
2007-03-06 07:58:00,2.26854,2.2691,2.26854,2.2691,13615613.0
2007-03-06 07:59:00,2.26911,2.26931,2.26893,2.26931,3228550.0
2007-03-06 08:00:00,2.2695,2.26954,2.26913,2.26913,3925364.0
2007-03-06 08:01:00,2.26929,2.26948,2.26929,2.26948,3406909.0
2007-03-06 08:02:00,2.2695,2.2695,2.26932,2.26932,13828079.0
2007-03-06 08:03:00,2.2693,2.2693,2.26881,2.26903,6295487.0
2007-03-06 08:04:00,2.26913,2.26928,2.26898,2.26928,12590833.0
2007-03-06 08:05:00,2.26927,2.2695,2.26916,2.26916,2887436.0
2007-03-06 08:06:00,2.26954,2.26954,2.26937,2.26946,2661859.0
2007-03-06 08:07:00,2.26946,2.26946,2.26936,2.26936,7023163.0
2007-03-06 08:08:00,2.26933,2.2695,2.26933,2.26944,6544794.0
2007-03-06 08:09:00,2.26961,2.26971,2.26961,2.26968,1760086.0
2007-03-06 08:10:00,2.26962,2.26962,2.26935,2.26944,23015540.0
2007-03-06 08:11:00,2.26954,2.26957,2.2694,2.26957,23849387.0
2007-03-06 08:12:00,2.26943,2.26943,2.26793,2.26926,2078456.0
2007-03-06 08:13:00,2.2693,2.2699,2.2693,2.2699,7035302.0
2007-03-06 08:14:00,2.27011,2.27046,2.27011,2.27046,3973602.0
2007-03-06 08:15:00,2.27068,2.2707,2.2706,2.2707,12339985.0
2007-03-06 08:16:00,2.27076,2.27112,2.27076,2.27112,681286.0
2007-03-06 08:17:00,2.27133,2.27138,2.27118,2.27118,6550474.0
2007-03-06 08:18:00,2.27093,2.27093,2.27064,2.27091,21948263.0
2007-03-06 08:19:00,2.27106,2.27125,2.27099,2.27099,51157437.0
2007-03-06 08:21:00,2.27082,2.27082,2.27048,2.2707,5310687.0
2007-03-06 08:22:00,2.27072,2.27088,2.27068,2.27068,12690340.0
2007-03-06 08:23:00,2.2707,2.27082,2.27063,2.27082,4870523.0
2007-03-06 08:24:00,2.27085,2.27097,2.27085,2.2709,5819195.0
2007-03-06 08:25:00,2.27085,2.27085,2.27055,2.27061,3032481.0
2007-03-06 08:26:00,2.27076,2.2708,2.27063,2.27063,13008746.0
2007-03-06 08:27:00,2.27065,2.27067,2.27057,2.27059,5048179.0
2007-03-06 08:28:00,2.27056,2.27069,2.27053,2.27069,4648421.0
2007-03-06 08:29:00,2.27058,2.27065,2.27048,2.27048,6752074.0
2007-03-06 08:30:00,2.27043,2.27083,2.27043,2.27067,899279.0
2007-03-06 08:31:00,2.27057,2.27057,2.27018,2.27022,2610561.0
2007-03-06 08:32:00,2.27011,2.27036,2.27011,2.27024,2501068.0
2007-03-06 08:33:00,2.26998,2.27013,2.26987,2.26987,4018659.0
2007-03-06 08:34:00,2.26976,2.26983,2.26966,2.26983,2164059.0
2007-03-06 08:35:00,2.27001,2.27038,2.27001,2.27038,3028939.0
2007-03-06 08:36:00,2.27038,2.27038,2.27021,2.27021,1125532.0
2007-03-06 08:37:00,2.27032,2.27033,2.26984,2.26984,3153389.0
2007-03-06 08:38:00,2.26983,2.26991,2.26983,2.26991,962902.0
2007-03-06 08:39:00,2.27002,2.27002,2.26975,2.27001,24023495.0
2007-03-06 08:40:00,2.27003,2.27003,2.26999,2.26999,1517118.0
2007-03-06 08:41:00,2.2698,2.2698,2.26952,2.26966,4161363.0
2007-03-06 08:42:00,2.26986,2.27008,2.26986,2.26991,7953219.0
2007-03-06 08:43:00,2.26977,2.26977,2.26936,2.26945,584701.0
2007-03-06 08:44:00,2.26946,2.26974,2.26939,2.26974,11431101.0
2007-03-06 08:45:00,2.26987,2.27014,2.26987,2.27004,3755498.0
2007-03-06 08:46:00,2.26961,2.27088,2.26961,2.27084,1328782.0
2007-03-06 08:47:00,2.27068,2.27068,2.2704,2.27063,2791992.0
2007-03-06 08:48:00,2.27074,2.27074,2.27057,2.27068,5194596.0
2007-03-06 08:49:00,2.27059,2.27073,2.27052,2.27073,4484655.0
2007-03-06 08:50:00,2.27069,2.27069,2.27054,2.27054,14058388.0
2007-03-06 08:51:00,2.27034,2.27034,2.26941,2.26941,7279134.0
2007-03-06 08:52:00,2.26932,2.26951,2.26932,2.26951,7468533.0
2007-03-06 08:54:00,2.26943,2.26951,2.26917,2.26943,8280849.0
2007-03-06 08:55:00,2.26927,2.26927,2.26873,2.26873,4446158.0
2007-03-06 08:56:00,2.26867,2.26867,2.26811,2.26825,12136334.0
2007-03-06 08:57:00,2.26835,2.26877,2.26835,2.26877,13060081.0
2007-03-06 08:58:00,2.26864,2.26876,2.2686,2.26864,2873663.0
2007-03-06 08:59:00,2.2688,2.2695,2.2688,2.2695,9030497.0
2007-03-06 09:00:00,2.26957,2.26991,2.26957,2.26987,2375615.0
2007-03-06 09:01:00,2.26999,2.27066,2.26999,2.27066,3706684.0
2007-03-06 09:02:00,2.27077,2.27123,2.27077,2.27122,3999095.0
2007-03-06 09:03:00,2.27143,2.27196,2.27143,2.27196,1795111.0
2007-03-06 09:04:00,2.27199,2.27271,2.27199,2.27271,12197829.0
2007-03-06 09:05:00,2.27275,2.27347,2.27275,2.27347,24607268.0
2007-03-06 09:06:00,2.27331,2.27331,2.27297,2.27308,5970126.0
2007-03-06 09:07:00,2.27319,2.27382,2.27318,2.27382,8382818.0
2007-03-06 09:08:00,2.27401,2.27426,2.27401,2.27415,6954302.0
2007-03-06 09:09:00,2.27428,2.27444,2.27414,2.27414,6721264.0
2007-03-06 09:10:00,2.27406,2.2744,2.27401,2.27429,2139730.0
2007-03-06 09:11:00,2.27448,2.27449,2.27435,2.27442,1476971.0
2007-03-06 09:12:00,2.27426,2.27426,2.27387,2.27387,6850843.0
2007-03-06 09:13:00,2.27381,2.27385,2.27366,2.27385,17598900.0
2007-03-06 09:14:00,2.27374,2.27374,2.2735,2.27355,14261401.0
2007-03-06 09:15:00,2.27358,2.27358,2.27328,2.27341,1811681.0
2007-03-06 09:16:00,2.27333,2.27333,2.27317,2.27317,10596783.0
2007-03-06 09:18:00,2.27311,2.27311,2.27292,2.27292,9148641.0
2007-03-06 09:19:00,2.27277,2.27307,2.27277,2.27299,2094707.0
2007-03-06 09:20:00,2.27291,2.27297,2.27262,2.27297,1853494.0
2007-03-06 09:21:00,2.27303,2.27308,2.27295,2.273,7200503.0
2007-03-06 09:22:00,2.27296,2.27301,2.27278,2.27278,8400729.0
2007-03-06 09:23:00,2.27275,2.2728,2.27254,2.2728,2637946.0
2007-03-06 09:24:00,2.27298,2.27314,2.27255,2.27255,14717529.0
2007-03-06 09:25:00,2.27276,2.27298,2.27255,2.27298,4918970.0
2007-03-06 09:26:00,2.27312,2.27334,2.27312,2.27334,5354876.0
2007-03-06 09:27:00,2.27339,2.27344,2.27332,2.27344,2811475.0
2007-03-06 09:28:00,2.27342,2.27342,2.2731,2.27313,10699577.0
2007-03-06 09:29:00,2.27305,2.27305,2.27214,2.27214,2003481.0
2007-03-06 09:30:00,2.27202,2.27211,2.27189,2.27191,1260517.0
2007-03-06 09:31:00,2.27175,2.27183,2.27162,2.27165,8788130.0
2007-03-06 09:32:00,2.2716,2.2716,2.27114,2.27114,2112261.0
2007-03-06 09:33:00,2.2712,2.2712,2.271,2.271,3870062.0
2007-03-06 09:34:00,2.27093,2.27093,2.27061,2.27061,3978072.0
2007-03-06 09:35:00,2.27042,2.27054,2.27017,2.27017,5521259.0
2007-03-06 09:36:00,2.27015,2.27015,2.27002,2.27002,222952.0
2007-03-06 09:37:00,2.26979,2.26992,2.26957,2.26957,1308154.0
2007-03-06 09:38:00,2.26959,2.26959,2.26938,2.26938,1763355.0
2007-03-06 09:39:00,2.26928,2.26928,2.26887,2.26928,2433421.0
2007-03-06 09:40:00,2.26929,2.26939,2.26929,2.26939,13396950.0
2007-03-06 09:41:00,2.26954,2.26956,2.26942,2.26946,745644.0
2007-03-06 09:42:00,2.26945,2.26983,2.26945,2.26983,14912339.0
2007-03-06 09:43:00,2.26967,2.27004,2.26967,2.26989,3142354.0
2007-03-06 09:44:00,2.27004,2.27043,2.26992,2.27043,3937736.0
2007-03-06 09:45:00,2.27051,2.2707,2.27043,2.2707,1537173.0
2007-03-06 09:46:00,2.27061,2.27109,2.27061,2.27109,5500278.0
2007-03-06 09:47:00,2.27131,2.27196,2.27131,2.27196,4341544.0
2007-03-06 09:48:00,2.27204,2.27254,2.27204,2.27254,10020580.0
2007-03-06 09:49:00,2.27272,2.27332,2.27272,2.27332,460879.0
2007-03-06 09:50:00,2.27339,2.27393,2.27339,2.2739,22353396.0
2007-03-06 09:51:00,2.27377,2.27377,2.27323,2.27323,2166767.0
2007-03-06 09:52:00,2.27311,2.27311,2.27303,2.27303,1638624.0
2007-03-06 09:53:00,2.27296,2.27296,2.27276,2.27276,1139082.0
2007-03-06 09:54:00,2.27283,2.27283,2.27264,2.27264,6656096.0
2007-03-06 09:55:00,2.27263,2.2728,2.27256,2.27271,4088249.0
2007-03-06 09:56:00,2.27255,2.27261,2.27244,2.27248,25079201.0
2007-03-06 09:57:00,2.27247,2.27253,2.27225,2.27225,3804362.0
2007-03-06 09:58:00,2.2722,2.2722,2.27191,2.27191,15398817.0
2007-03-06 09:59:00,2.27194,2.27194,2.27189,2.27189,6620351.0
2007-03-06 10:00:00,2.2718,2.2718,2.27079,2.27079,15858285.0
2007-03-06 10:01:00,2.27085,2.27085,2.27069,2.27072,4589792.0
2007-03-06 10:02:00,2.27076,2.2709,2.27062,2.27062,5727789.0
2007-03-06 10:03:00,2.27065,2.27069,2.2705,2.2705,1482930.0
2007-03-06 10:04:00,2.27041,2.27087,2.27041,2.27087,4134855.0
2007-03-06 10:05:00,2.27112,2.27112,2.27095,2.27096,8671880.0
2007-03-06 10:06:00,2.27108,2.27141,2.27108,2.27141,4410806.0
2007-03-06 10:07:00,2.27133,2.27176,2.27133,2.27176,1554082.0
2007-03-06 10:08:00,2.27174,2.27174,2.27121,2.27131,1945961.0
2007-03-06 10:09:00,2.27126,2.27126,2.27124,2.27124,192315.0
2007-03-06 10:10:00,2.27097,2.2711,2.27088,2.27088,2260138.0
2007-03-06 10:11:00,2.27083,2.27092,2.27074,2.27075,3133733.0
2007-03-06 10:12:00,2.27076,2.27078,2.27064,2.27074,3184613.0
2007-03-06 10:13:00,2.2706,2.2706,2.26999,2.27021,2335802.0
2007-03-06 10:14:00,2.2701,2.27028,2.2701,2.27017,21127685.0
2007-03-06 10:15:00,2.27008,2.27032,2.27008,2.27025,7093060.0
2007-03-06 10:16:00,2.2702,2.2702,2.26992,2.27019,968559.0
2007-03-06 10:17:00,2.27024,2.27027,2.27011,2.27011,6720853.0
2007-03-06 10:18:00,2.27006,2.27006,2.26973,2.2698,2340235.0
2007-03-06 10:19:00,2.26983,2.27016,2.26982,2.26982,79522506.0
2007-03-06 10:20:00,2.2698,2.2698,2.26935,2.26935,931324.0
2007-03-06 10:21:00,2.2693,2.2693,2.26909,2.26909,1358395.0
2007-03-06 10:22:00,2.26909,2.26909,2.26868,2.26876,19050986.0
2007-03-06 10:23:00,2.26866,2.26866,2.26831,2.26831,13323982.0
2007-03-06 10:24:00,2.2683,2.2687,2.26818,2.2687,7854425.0
2007-03-06 10:25:00,2.26884,2.26912,2.26884,2.26912,3456771.0
2007-03-06 10:26:00,2.26905,2.26905,2.26886,2.26886,10678984.0
2007-03-06 10:27:00,2.26895,2.26924,2.26895,2.26924,9368821.0
2007-03-06 10:28:00,2.26918,2.26921,2.26887,2.26887,12433040.0
2007-03-06 10:29:00,2.26871,2.26901,2.26871,2.26901,813910.0
2007-03-06 10:30:00,2.2691,2.26917,2.2688,2.26906,2159581.0
2007-03-06 10:31:00,2.26895,2.26895,2.26869,2.26888,12183673.0
2007-03-06 10:32:00,2.26891,2.26981,2.26836,2.26836,5384325.0
2007-03-06 10:33:00,2.26961,2.26961,2.26919,2.26919,2034958.0
2007-03-06 10:34:00,2.26907,2.2692,2.26897,2.2692,3622096.0
2007-03-06 10:35:00,2.26914,2.26914,2.26883,2.26883,621759.0
2007-03-06 10:36:00,2.26885,2.26893,2.26849,2.26864,2061297.0
2007-03-06 10:37:00,2.26852,2.26855,2.26845,2.26848,1001670.0
2007-03-06 10:38:00,2.2684,2.26876,2.2684,2.26858,11242859.0
2007-03-06 10:39:00,2.26859,2.26859,2.26831,2.26831,30125537.0
2007-03-06 10:40:00,2.26819,2.26819,2.26794,2.26795,1732509.0
2007-03-06 10:41:00,2.26796,2.26839,2.26796,2.26839,2367683.0
2007-03-06 10:42:00,2.26846,2.26869,2.26846,2.2685,27806267.0
2007-03-06 10:43:00,2.26848,2.2686,2.26835,2.26837,2295198.0
2007-03-06 10:44:00,2.26836,2.26875,2.26836,2.26875,1245824.0
2007-03-06 10:45:00,2.26894,2.26913,2.26894,2.26913,1983610.0
2007-03-06 10:46:00,2.26912,2.26913,2.26889,2.26894,1854008.0
2007-03-06 10:47:00,2.26892,2.26892,2.26874,2.2688,23078322.0
2007-03-06 10:48:00,2.26876,2.26876,2.26853,2.26868,3187551.0
2007-03-06 10:49:00,2.26885,2.26911,2.2686,2.26911,5387019.0
2007-03-06 10:50:00,2.26922,2.26926,2.26915,2.26915,14492341.0
2007-03-06 10:51:00,2.26913,2.26937,2.26906,2.26937,12374859.0
2007-03-06 10:52:00,2.26938,2.2694,2.2692,2.26928,1800765.0
2007-03-06 10:53:00,2.26935,2.26947,2.26929,2.26947,1560769.0
2007-03-06 10:54:00,2.26958,2.2698,2.26958,2.2697,482987.0
2007-03-06 10:55:00,2.26979,2.26996,2.26979,2.26996,26925072.0
2007-03-06 10:56:00,2.26992,2.27022,2.26992,2.27022,7762073.0
2007-03-06 10:57:00,2.27039,2.27052,2.27039,2.27047,18405403.0
2007-03-06 10:58:00,2.27044,2.27044,2.27021,2.27032,18908926.0
2007-03-06 10:59:00,2.27026,2.27043,2.27022,2.27043,7560287.0
2007-03-06 11:00:00,2.27045,2.2705,2.27034,2.27049,24332765.0
2007-03-06 11:01:00,2.27062,2.27062,2.27036,2.27036,5086490.0
2007-03-06 11:02:00,2.27033,2.27043,2.27023,2.27027,3145681.0
2007-03-06 11:03:00,2.27029,2.27029,2.27012,2.27016,5156654.0
2007-03-06 11:04:00,2.27004,2.27012,2.26992,2.26992,5474523.0
2007-03-06 11:05:00,2.26982,2.26996,2.26975,2.26996,6354291.0
2007-03-06 11:06:00,2.26998,2.27012,2.26998,2.27008,9404846.0
2007-03-06 11:07:00,2.27,2.27006,2.26996,2.27006,10471256.0
2007-03-06 11:08:00,2.27004,2.27006,2.26965,2.26982,18870565.0
2007-03-06 11:09:00,2.26967,2.26967,2.26932,2.26958,1415047.0
2007-03-06 11:10:00,2.26954,2.26977,2.26952,2.26977,7729759.0
2007-03-06 11:11:00,2.26978,2.26978,2.26949,2.26955,7637425.0
2007-03-06 11:12:00,2.26947,2.26947,2.26906,2.26906,10518647.0
2007-03-06 11:13:00,2.26902,2.26902,2.26891,2.26896,2569881.0
2007-03-06 11:14:00,2.26901,2.26906,2.26871,2.26871,23923384.0
2007-03-06 11:15:00,2.26842,2.2686,2.26834,2.2686,4471081.0
2007-03-06 11:16:00,2.26879,2.26932,2.26879,2.26932,32103075.0
2007-03-06 11:17:00,2.26937,2.26981,2.26933,2.26981,5145428.0
2007-03-06 11:18:00,2.26971,2.2698,2.26964,2.26965,8463727.0
2007-03-06 11:19:00,2.26966,2.26979,2.26953,2.26979,2566109.0
2007-03-06 11:20:00,2.26977,2.27018,2.26977,2.27018,4055771.0
2007-03-06 11:21:00,2.27027,2.27047,2.27023,2.27023,8399185.0
2007-03-06 11:22:00,2.27014,2.27014,2.26987,2.26987,4823898.0
2007-03-06 11:23:00,2.26989,2.27004,2.26989,2.26993,3310088.0
2007-03-06 11:24:00,2.27001,2.27025,2.27001,2.27025,1765098.0
2007-03-06 11:25:00,2.27024,2.27024,2.27003,2.27005,1424435.0
2007-03-06 11:26:00,2.27001,2.27025,2.27001,2.27025,2526572.0
2007-03-06 11:27:00,2.27033,2.27043,2.27029,2.27029,17461287.0
2007-03-06 11:28:00,2.27013,2.27013,2.26969,2.27,3614787.0
2007-03-06 11:29:00,2.27019,2.27039,2.27019,2.27033,12397280.0
2007-03-06 11:30:00,2.27025,2.27025,2.27011,2.27011,2068766.0
2007-03-06 11:31:00,2.27008,2.27014,2.26996,2.27009,8076450.0
2007-03-06 11:32:00,2.27014,2.27032,2.27014,2.27022,4256684.0
2007-03-06 11:33:00,2.27031,2.27075,2.27031,2.27075,1490750.0
2007-03-06 11:34:00,2.27076,2.27076,2.27053,2.27053,1359659.0
2007-03-06 11:35:00,2.27033,2.2704,2.27024,2.27026,3605277.0
2007-03-06 11:36:00,2.27029,2.27029,2.27009,2.27028,13014657.0
2007-03-06 11:37:00,2.27034,2.27053,2.27034,2.27053,3342782.0
2007-03-06 11:38:00,2.27063,2.27063,2.2705,2.27057,3536575.0
2007-03-06 11:39:00,2.27058,2.27065,2.27049,2.27063,10572963.0
2007-03-06 11:40:00,2.27065,2.27076,2.2706,2.27076,7796458.0
2007-03-06 11:41:00,2.27066,2.27075,2.2705,2.2705,2563540.0
2007-03-06 11:42:00,2.27043,2.27059,2.27025,2.27025,2985979.0
2007-03-06 11:43:00,2.2701,2.2701,2.26983,2.26983,3328438.0
2007-03-06 11:44:00,2.26974,2.26974,2.26952,2.26953,14203331.0
2007-03-06 11:45:00,2.26963,2.26974,2.26959,2.26959,3731005.0
2007-03-06 11:46:00,2.26939,2.26962,2.26939,2.26954,13931260.0
2007-03-06 11:47:00,2.26963,2.26993,2.26962,2.26993,1609722.0
2007-03-06 11:48:00,2.2702,2.27035,2.27016,2.27016,18936448.0
2007-03-06 11:49:00,2.27,2.27,2.26977,2.26977,2511303.0
2007-03-06 11:50:00,2.26978,2.26982,2.26956,2.2696,1992140.0
2007-03-06 11:51:00,2.26962,2.26969,2.2695,2.26969,6877301.0
2007-03-06 11:52:00,2.2697,2.26988,2.2697,2.26988,1510926.0
2007-03-06 11:53:00,2.26987,2.26998,2.26983,2.26987,1156802.0
2007-03-06 11:54:00,2.26986,2.27001,2.26986,2.27001,8850507.0
2007-03-06 11:55:00,2.26988,2.26988,2.26966,2.26966,3046266.0
2007-03-06 11:56:00,2.26947,2.26947,2.26909,2.26909,7093466.0
2007-03-06 11:57:00,2.26898,2.26898,2.2688,2.2688,6610804.0
2007-03-06 11:58:00,2.26881,2.26891,2.26742,2.26876,5422372.0
2007-03-06 11:59:00,2.26892,2.26914,2.26887,2.26914,2238937.0
2007-03-06 12:00:00,2.26926,2.2694,2.2692,2.2694,2339568.0
2007-03-06 12:01:00,2.26952,2.26983,2.26946,2.26946,4812308.0
2007-03-06 12:02:00,2.26936,2.26993,2.26936,2.26993,5065454.0
2007-03-06 12:03:00,2.26991,2.27027,2.26991,2.27027,4797022.0
2007-03-06 12:04:00,2.27033,2.2705,2.27033,2.27048,20243167.0
2007-03-06 12:05:00,2.27043,2.27043,2.27017,2.27029,1273579.0
2007-03-06 12:06:00,2.2702,2.2702,2.27004,2.27004,7331972.0
2007-03-06 12:07:00,2.26993,2.26993,2.26959,2.26959,2976642.0
2007-03-06 12:08:00,2.26951,2.26952,2.2693,2.2693,10906801.0
2007-03-06 12:09:00,2.26924,2.26944,2.26924,2.26934,23014570.0
2007-03-06 12:10:00,2.26924,2.26936,2.26915,2.26936,17432937.0
2007-03-06 12:11:00,2.26939,2.2695,2.26936,2.26936,2437732.0
2007-03-06 12:12:00,2.26925,2.26925,2.26906,2.26917,2618724.0
2007-03-06 12:13:00,2.26909,2.26924,2.26901,2.26924,3278641.0
2007-03-06 12:14:00,2.26923,2.26933,2.26923,2.26933,9531179.0
2007-03-06 12:15:00,2.26938,2.2695,2.26924,2.26924,3734316.0
2007-03-06 12:16:00,2.2692,2.2692,2.26896,2.26919,574325.0
2007-03-06 12:17:00,2.26936,2.26962,2.26936,2.26939,2110256.0
2007-03-06 12:18:00,2.26913,2.26913,2.26867,2.26882,3072190.0
2007-03-06 12:19:00,2.26874,2.26878,2.26856,2.26878,5314526.0
2007-03-06 12:20:00,2.26878,2.26906,2.26878,2.26894,1118637.0
2007-03-06 12:21:00,2.26895,2.26921,2.26895,2.26921,12737167.0
2007-03-06 12:22:00,2.26889,2.26938,2.26889,2.26931,11908856.0
2007-03-06 12:23:00,2.26935,2.26957,2.26935,2.26957,1156027.0
2007-03-06 12:24:00,2.26954,2.26954,2.26925,2.26942,2123461.0
2007-03-06 12:25:00,2.2693,2.2693,2.26871,2.26871,979339.0
2007-03-06 12:26:00,2.26896,2.26896,2.26878,2.26886,9415775.0
2007-03-06 12:27:00,2.26882,2.26889,2.26874,2.26889,5305259.0
2007-03-06 12:28:00,2.26891,2.26891,2.26874,2.26884,19946981.0
2007-03-06 12:29:00,2.26882,2.26895,2.26882,2.26895,1829050.0
2007-03-06 12:30:00,2.269,2.26935,2.269,2.26935,6521171.0
2007-03-06 12:31:00,2.26939,2.26974,2.26939,2.26952,26111060.0
2007-03-06 12:32:00,2.26933,2.26933,2.26906,2.26919,20547598.0
2007-03-06 12:33:00,2.26925,2.26925,2.26903,2.26903,9003313.0
2007-03-06 12:34:00,2.26909,2.26933,2.26909,2.26928,5680325.0
2007-03-06 12:35:00,2.26928,2.26945,2.26928,2.26945,403276.0
2007-03-06 12:36:00,2.26939,2.26961,2.2691,2.26961,9740930.0
2007-03-06 12:37:00,2.26968,2.26988,2.26968,2.26979,4678706.0
2007-03-06 12:38:00,2.26976,2.26989,2.26975,2.26989,4941055.0
2007-03-06 12:39:00,2.26993,2.26993,2.26984,2.26991,4366073.0
2007-03-06 12:40:00,2.26971,2.26995,2.26968,2.26995,3964992.0
2007-03-06 12:41:00,2.26988,2.2701,2.26982,2.2701,8002424.0
2007-03-06 12:42:00,2.27023,2.27045,2.27023,2.27032,4636601.0
2007-03-06 12:43:00,2.2705,2.27099,2.27049,2.27099,14263452.0
2007-03-06 12:44:00,2.27102,2.27109,2.2708,2.2708,27070750.0
2007-03-06 12:45:00,2.2707,2.27074,2.27054,2.27063,6321985.0
2007-03-06 12:46:00,2.27059,2.27063,2.27052,2.27052,2435668.0
2007-03-06 12:47:00,2.27041,2.27056,2.27041,2.27055,7274239.0
2007-03-06 12:48:00,2.27054,2.27067,2.27051,2.27062,2281214.0
2007-03-06 12:49:00,2.2706,2.27072,2.27057,2.27067,3368042.0
2007-03-06 12:50:00,2.27049,2.27062,2.27049,2.27062,1095551.0
2007-03-06 12:51:00,2.2706,2.27067,2.27052,2.27054,3634171.0
2007-03-06 12:52:00,2.27057,2.27057,2.27036,2.2705,9044320.0
2007-03-06 12:53:00,2.27033,2.27049,2.27025,2.27025,2670888.0
2007-03-06 12:54:00,2.27033,2.27039,2.27022,2.27039,5154919.0
2007-03-06 12:55:00,2.27032,2.27064,2.27032,2.27062,1567545.0
2007-03-06 12:56:00,2.2707,2.27092,2.27068,2.2709,3857553.0
2007-03-06 12:57:00,2.27092,2.27092,2.27076,2.27086,14627559.0
2007-03-06 12:58:00,2.27069,2.27092,2.27042,2.27042,5475536.0
2007-03-06 12:59:00,2.27082,2.27085,2.27072,2.27074,856901.0
2007-03-06 13:00:00,2.27074,2.27095,2.27074,2.27095,2259492.0
2007-03-06 13:01:00,2.2709,2.2709,2.27058,2.27073,6297715.0
2007-03-06 13:02:00,2.27074,2.27074,2.27049,2.27072,2562260.0
2007-03-06 13:03:00,2.27067,2.2707,2.27057,2.27065,10175395.0
2007-03-06 13:04:00,2.27068,2.27085,2.27068,2.2707,2712740.0
2007-03-06 13:05:00,2.2708,2.27097,2.2705,2.2708,10088115.0
2007-03-06 13:06:00,2.27075,2.27075,2.27043,2.27043,7435076.0
2007-03-06 13:07:00,2.27056,2.27065,2.27047,2.27047,13511343.0
2007-03-06 13:08:00,2.27046,2.27046,2.26983,2.27021,711456.0
2007-03-06 13:09:00,2.27018,2.27019,2.2697,2.2697,3879159.0
2007-03-06 13:10:00,2.26961,2.26961,2.26917,2.26917,6985056.0
2007-03-06 13:11:00,2.26898,2.26907,2.26851,2.26872,8226046.0
2007-03-06 13:12:00,2.2688,2.2688,2.26843,2.26861,2878473.0
2007-03-06 13:13:00,2.26862,2.26865,2.26842,2.26842,3982602.0
2007-03-06 13:14:00,2.26862,2.26879,2.26855,2.26855,6616432.0
2007-03-06 13:15:00,2.26866,2.26866,2.26856,2.26856,1617522.0
2007-03-06 13:16:00,2.26862,2.26882,2.26862,2.26864,3118945.0
2007-03-06 13:17:00,2.26855,2.26855,2.26846,2.26846,5856008.0
2007-03-06 13:18:00,2.26846,2.26858,2.26841,2.26854,8652439.0
2007-03-06 13:19:00,2.26847,2.26855,2.26838,2.26838,1211511.0
2007-03-06 13:20:00,2.26838,2.26847,2.26815,2.26847,8265587.0
2007-03-06 13:21:00,2.26855,2.26898,2.26855,2.26898,813797.0
2007-03-06 13:22:00,2.26911,2.26945,2.26911,2.26944,16703819.0
2007-03-06 13:23:00,2.26957,2.27003,2.26957,2.27003,38507711.0
2007-03-06 13:24:00,2.27022,2.27042,2.27016,2.27018,4207003.0
2007-03-06 13:25:00,2.27008,2.27028,2.27008,2.27028,114644.0
2007-03-06 13:26:00,2.27031,2.27039,2.27026,2.27039,1506801.0
2007-03-06 13:27:00,2.27025,2.27025,2.26989,2.26992,9116526.0
2007-03-06 13:28:00,2.26994,2.27004,2.26992,2.26996,1001830.0
2007-03-06 13:29:00,2.26993,2.26994,2.26983,2.2699,3496245.0
2007-03-06 13:30:00,2.26978,2.26989,2.26978,2.26983,6653837.0
2007-03-06 13:31:00,2.26994,2.27015,2.26994,2.27015,9887858.0
2007-03-06 13:32:00,2.27007,2.27007,2.26998,2.26998,1744054.0
2007-03-06 13:33:00,2.26985,2.27017,2.26985,2.27017,20248669.0
2007-03-06 13:34:00,2.27018,2.27021,2.27013,2.27013,291747.0
2007-03-06 13:35:00,2.2701,2.2701,2.26972,2.26981,4067669.0
2007-03-06 13:36:00,2.26991,2.26991,2.26974,2.26977,7310023.0
2007-03-06 13:37:00,2.26973,2.26994,2.26973,2.26985,3820161.0
2007-03-06 13:38:00,2.26993,2.2701,2.26989,2.2701,13329602.0
2007-03-06 13:39:00,2.2702,2.27033,2.27014,2.27014,18125751.0
2007-03-06 13:40:00,2.27026,2.27026,2.2701,2.27018,14848483.0
2007-03-06 13:41:00,2.27012,2.27012,2.26988,2.26992,886451.0
2007-03-06 13:42:00,2.26992,2.26996,2.26971,2.26971,7129385.0
2007-03-06 13:43:00,2.26967,2.26973,2.26956,2.26956,3550077.0
2007-03-06 13:44:00,2.26944,2.26945,2.26932,2.26943,35238786.0
2007-03-06 13:45:00,2.26952,2.26982,2.26952,2.26978,3096970.0
2007-03-06 13:46:00,2.26954,2.26954,2.26933,2.26933,2865730.0
2007-03-06 13:47:00,2.26914,2.26924,2.26897,2.26897,1184812.0
2007-03-06 13:48:00,2.26898,2.26919,2.26894,2.26919,6523965.0
2007-03-06 13:49:00,2.26915,2.26915,2.26902,2.2691,4661843.0
2007-03-06 13:50:00,2.26921,2.27004,2.26921,2.27004,3153035.0
2007-03-06 13:51:00,2.27014,2.27014,2.27002,2.27002,2829148.0
2007-03-06 13:52:00,2.27,2.27,2.26967,2.26978,22145617.0
2007-03-06 13:53:00,2.26971,2.26983,2.26952,2.26962,1075348.0
2007-03-06 13:54:00,2.26961,2.26961,2.26939,2.26939,5372001.0
2007-03-06 13:55:00,2.26969,2.26973,2.2696,2.2697,3012919.0
2007-03-06 13:56:00,2.26838,2.26991,2.26838,2.26991,9705814.0
2007-03-06 13:57:00,2.27016,2.27047,2.27015,2.27028,14959175.0
2007-03-06 13:58:00,2.27018,2.27018,2.26986,2.26986,17069625.0
2007-03-06 13:59:00,2.26974,2.26997,2.26973,2.26997,19963581.0
2007-03-06 14:00:00,2.26995,2.26995,2.26974,2.26993,3038951.0
2007-03-06 14:01:00,2.27001,2.2702,2.26991,2.26991,2618324.0
2007-03-06 14:02:00,2.27009,2.27015,2.26988,2.27008,9636599.0
2007-03-06 14:03:00,2.2702,2.2703,2.2702,2.27026,11435456.0
2007-03-06 14:04:00,2.27032,2.27034,2.27011,2.27011,3450596.0
2007-03-06 14:05:00,2.27015,2.27021,2.26988,2.26988,16735617.0
2007-03-06 14:06:00,2.26991,2.27005,2.2699,2.2699,9678307.0
2007-03-06 14:07:00,2.26982,2.26982,2.26969,2.26969,1749509.0
2007-03-06 14:08:00,2.26967,2.26967,2.26938,2.26938,1026847.0
2007-03-06 14:09:00,2.26934,2.26954,2.26916,2.26954,6447106.0
2007-03-06 14:10:00,2.26966,2.27007,2.26966,2.27007,269114.0
2007-03-06 14:11:00,2.27022,2.27032,2.27013,2.27014,11794015.0
2007-03-06 14:12:00,2.2702,2.2702,2.26989,2.26989,11816062.0
2007-03-06 14:13:00,2.26974,2.26974,2.26907,2.26907,287186.0
2007-03-06 14:14:00,2.26903,2.26903,2.26875,2.26899,18826173.0
2007-03-06 14:15:00,2.26901,2.26914,2.26891,2.26891,2400590.0
2007-03-06 14:16:00,2.26896,2.26904,2.26879,2.26904,5189447.0
2007-03-06 14:17:00,2.26904,2.26904,2.26871,2.26871,1378960.0
2007-03-06 14:18:00,2.26896,2.2691,2.26896,2.26901,16492530.0
2007-03-06 14:19:00,2.26891,2.26891,2.26849,2.26855,1616708.0
2007-03-06 14:20:00,2.26851,2.26855,2.26836,2.26855,4904717.0
2007-03-06 14:21:00,2.26855,2.26857,2.26845,2.26847,39164749.0
2007-03-06 14:22:00,2.26863,2.26872,2.26851,2.26872,3396430.0
2007-03-06 14:23:00,2.26889,2.26914,2.26889,2.2691,929698.0
2007-03-06 14:24:00,2.26907,2.26908,2.26887,2.26889,8276703.0
2007-03-06 14:25:00,2.26877,2.26894,2.26867,2.26894,569669.0
2007-03-06 14:26:00,2.26903,2.26919,2.26901,2.26919,6371619.0
2007-03-06 14:27:00,2.26915,2.26924,2.26899,2.2692,1146182.0
2007-03-06 14:28:00,2.26923,2.26929,2.26883,2.26883,1900476.0
2007-03-06 14:29:00,2.26861,2.26861,2.26835,2.26837,4871543.0
2007-03-06 14:30:00,2.26837,2.26837,2.26817,2.26833,3885347.0
2007-03-06 14:31:00,2.26825,2.26849,2.26825,2.26831,528075.0
2007-03-06 14:32:00,2.26833,2.2685,2.2681,2.2681,3405867.0
2007-03-06 14:33:00,2.26828,2.26828,2.26811,2.26821,1461737.0
2007-03-06 14:34:00,2.26817,2.26821,2.268,2.26821,701690.0
2007-03-06 14:35:00,2.26823,2.26835,2.26803,2.26803,8423622.0
2007-03-06 14:36:00,2.268,2.268,2.26772,2.26777,4737604.0
2007-03-06 14:37:00,2.26786,2.26804,2.26781,2.26784,847863.0
2007-03-06 14:38:00,2.26776,2.26807,2.26776,2.26807,7612529.0
2007-03-06 14:39:00,2.26818,2.26842,2.2681,2.26842,9439367.0
2007-03-06 14:40:00,2.26848,2.26864,2.26847,2.26858,11849556.0
2007-03-06 14:41:00,2.26848,2.26848,2.26807,2.26807,3376795.0
2007-03-06 14:42:00,2.26792,2.26792,2.26752,2.26752,9523781.0
2007-03-06 14:43:00,2.26731,2.26732,2.26689,2.26689,4019938.0
2007-03-06 14:44:00,2.26669,2.26669,2.26634,2.26638,3206904.0
2007-03-06 14:45:00,2.26649,2.26666,2.26649,2.26661,1808227.0
2007-03-06 14:46:00,2.26663,2.26735,2.26663,2.26735,11357427.0
2007-03-06 14:47:00,2.26728,2.26742,2.26728,2.26742,2161422.0
2007-03-06 14:48:00,2.26737,2.26737,2.26718,2.26718,660209.0
2007-03-06 14:49:00,2.26719,2.26719,2.26695,2.26695,16533525.0
2007-03-06 14:50:00,2.26704,2.26733,2.26701,2.26733,1388451.0
2007-03-06 14:51:00,2.26742,2.26752,2.26599,2.26745,927719.0
2007-03-06 14:52:00,2.26747,2.26775,2.26747,2.26775,10094759.0
2007-03-06 14:53:00,2.26766,2.26771,2.2676,2.26771,2193064.0
2007-03-06 14:54:00,2.26781,2.26815,2.26781,2.26813,32932754.0
2007-03-06 14:55:00,2.26816,2.26818,2.2681,2.26818,1409356.0
2007-03-06 14:56:00,2.26802,2.2681,2.26787,2.26787,4603151.0
2007-03-06 14:57:00,2.26785,2.26785,2.26751,2.26751,9557354.0
2007-03-06 14:58:00,2.26766,2.26766,2.26747,2.26758,5700672.0
2007-03-06 14:59:00,2.26749,2.26749,2.26714,2.26727,356985.0
2007-03-06 15:00:00,2.26746,2.26807,2.26746,2.26807,19262145.0
2007-03-06 15:01:00,2.26831,2.2688,2.26831,2.2688,5071098.0
2007-03-06 15:02:00,2.26898,2.26898,2.2687,2.2689,6727142.0
2007-03-06 15:03:00,2.26882,2.2692,2.26882,2.2692,2372908.0
2007-03-06 15:04:00,2.26917,2.26919,2.26877,2.26919,1508668.0
2007-03-06 15:05:00,2.26918,2.26918,2.26888,2.26913,3214459.0
2007-03-06 15:06:00,2.26895,2.26908,2.26895,2.26905,14535168.0
2007-03-06 15:07:00,2.2689,2.26901,2.26873,2.26873,20428812.0
2007-03-06 15:08:00,2.26876,2.26913,2.26876,2.26913,1572208.0
2007-03-06 15:09:00,2.26919,2.26919,2.26883,2.26883,2100885.0
2007-03-06 15:10:00,2.2688,2.26915,2.2688,2.26915,10741509.0
2007-03-06 15:11:00,2.26923,2.26988,2.26923,2.26988,5202302.0
2007-03-06 15:12:00,2.26998,2.27018,2.26993,2.26994,4404575.0
2007-03-06 15:13:00,2.26996,2.27005,2.26993,2.26994,4257213.0
2007-03-06 15:14:00,2.26996,2.27016,2.26992,2.27016,10990844.0
2007-03-06 15:15:00,2.27038,2.27067,2.27038,2.27067,679331.0
2007-03-06 15:16:00,2.27065,2.27065,2.27031,2.27031,5576194.0
2007-03-06 15:17:00,2.27031,2.27031,2.26953,2.26953,15862239.0
2007-03-06 15:18:00,2.26944,2.26944,2.26916,2.26936,399059.0
2007-03-06 15:19:00,2.26932,2.26987,2.26925,2.26987,3047662.0
2007-03-06 15:20:00,2.26999,2.27015,2.26995,2.26995,10412695.0
2007-03-06 15:21:00,2.26993,2.27001,2.26978,2.2699,7871275.0
2007-03-06 15:22:00,2.26988,2.26999,2.26987,2.26999,17068602.0
2007-03-06 15:23:00,2.26982,2.26982,2.26968,2.26968,1912423.0
2007-03-06 15:24:00,2.2697,2.26971,2.26949,2.26949,6958185.0
2007-03-06 15:25:00,2.26928,2.26943,2.26928,2.26942,1703980.0
2007-03-06 15:26:00,2.26937,2.2694,2.26937,2.2694,526601.0
2007-03-06 15:27:00,2.26945,2.26958,2.26937,2.26956,6346876.0
2007-03-06 15:28:00,2.26934,2.26961,2.26934,2.26961,8602860.0
2007-03-06 15:29:00,2.26976,2.26995,2.26973,2.26973,4537674.0
2007-03-06 15:30:00,2.26967,2.26967,2.26924,2.26925,1166090.0
2007-03-06 15:31:00,2.26911,2.2692,2.26901,2.26905,229625.0
2007-03-06 15:32:00,2.26897,2.26897,2.26863,2.26863,3366329.0
2007-03-06 15:33:00,2.26871,2.26871,2.26853,2.26856,9036918.0
2007-03-06 15:34:00,2.26846,2.26846,2.26817,2.26817,4480161.0
2007-03-06 15:35:00,2.26805,2.26808,2.26779,2.26779,21780767.0
2007-03-06 15:36:00,2.26809,2.26831,2.26782,2.26831,14105327.0
2007-03-06 15:37:00,2.26838,2.26857,2.26835,2.26857,1028668.0
2007-03-06 15:38:00,2.26858,2.26879,2.26858,2.26879,3930165.0
2007-03-06 15:39:00,2.26884,2.26907,2.26884,2.26907,415429.0
2007-03-06 15:40:00,2.26913,2.26931,2.26913,2.26925,3685808.0
2007-03-06 15:41:00,2.26939,2.2696,2.26939,2.2696,1167299.0
2007-03-06 15:42:00,2.26966,2.26987,2.26966,2.26987,8107181.0
2007-03-06 15:43:00,2.26989,2.27064,2.26989,2.27064,482215.0
2007-03-06 15:44:00,2.27057,2.27062,2.27057,2.27062,458970.0
2007-03-06 15:45:00,2.27043,2.27056,2.27036,2.27036,6103316.0
2007-03-06 15:46:00,2.27051,2.27078,2.27051,2.27078,4218319.0
2007-03-06 15:47:00,2.27076,2.27082,2.27052,2.27052,6531332.0
2007-03-06 15:48:00,2.27038,2.27038,2.2702,2.27024,2667932.0
2007-03-06 15:49:00,2.27022,2.27022,2.27,2.27,692980.0
2007-03-06 15:50:00,2.26985,2.26985,2.26957,2.26957,5036342.0
2007-03-06 15:51:00,2.26935,2.26941,2.26913,2.26913,7398235.0
2007-03-06 15:52:00,2.26911,2.26921,2.2689,2.26921,2612386.0
2007-03-06 15:53:00,2.26942,2.26944,2.26922,2.2694,3419503.0
2007-03-06 15:54:00,2.26931,2.26931,2.26893,2.26893,851181.0
2007-03-06 15:55:00,2.26883,2.26884,2.26853,2.26853,1934249.0
2007-03-06 15:56:00,2.2685,2.2685,2.2685,2.2685,289909.0
2007-03-06 15:57:00,2.26844,2.26844,2.26819,2.26819,11693539.0
2007-03-06 15:58:00,2.26812,2.26812,2.26796,2.26798,15264532.0
2007-03-06 15:59:00,2.26794,2.26794,2.26767,2.26767,4048452.0
2007-03-06 16:00:00,2.2675,2.26753,2.2674,2.2674,3698063.0
2007-03-06 16:01:00,2.26734,2.26734,2.26684,2.26704,1357942.0
2007-03-06 16:02:00,2.26701,2.26701,2.26678,2.26684,2326200.0
2007-03-06 16:03:00,2.26672,2.26673,2.26617,2.26617,987632.0
2007-03-06 16:04:00,2.26613,2.26613,2.2659,2.26602,4057632.0
2007-03-06 16:05:00,2.26609,2.26623,2.26603,2.26623,3231707.0
2007-03-06 16:06:00,2.26643,2.26675,2.26643,2.26655,2265082.0
2007-03-06 16:07:00,2.26648,2.26657,2.26626,2.26626,5009098.0
2007-03-06 16:08:00,2.26605,2.26605,2.26563,2.26571,24323052.0
2007-03-06 16:09:00,2.26576,2.26616,2.26576,2.26616,5686047.0
2007-03-06 16:10:00,2.26619,2.26625,2.26603,2.26603,1147817.0
2007-03-06 16:11:00,2.26601,2.26603,2.26578,2.26578,13816182.0
2007-03-06 16:12:00,2.26543,2.26568,2.26543,2.26568,2724896.0
2007-03-06 16:13:00,2.26562,2.26574,2.26558,2.26561,19059823.0
2007-03-06 16:14:00,2.26557,2.26564,2.26535,2.26558,2880673.0
2007-03-06 16:15:00,2.26554,2.26554,2.26514,2.26524,5548971.0
2007-03-06 16:16:00,2.26522,2.26537,2.26522,2.26532,7264305.0
2007-03-06 16:17:00,2.26525,2.26538,2.26525,2.26538,2974282.0
2007-03-06 16:18:00,2.26537,2.26537,2.26496,2.26496,9342238.0
2007-03-06 16:19:00,2.265,2.265,2.26449,2.26449,16076923.0
2007-03-06 16:20:00,2.26461,2.26461,2.26429,2.26432,10501693.0
2007-03-06 16:21:00,2.26417,2.26428,2.26395,2.26395,20831635.0
2007-03-06 16:22:00,2.26391,2.26391,2.2635,2.2635,13322210.0
2007-03-06 16:23:00,2.26355,2.2638,2.26334,2.26334,11816035.0
2007-03-06 16:24:00,2.26328,2.26328,2.2628,2.26302,2495741.0
2007-03-06 16:25:00,2.26303,2.26316,2.26289,2.26289,3703650.0
2007-03-06 16:26:00,2.26265,2.26265,2.2621,2.2621,3966362.0
2007-03-06 16:27:00,2.26192,2.26205,2.2616,2.26205,3133866.0
2007-03-06 16:28:00,2.26202,2.2622,2.26197,2.26197,3594837.0
2007-03-06 16:29:00,2.26176,2.26199,2.26171,2.26171,6114320.0
2007-03-06 16:30:00,2.26157,2.26159,2.26142,2.26151,9619491.0
2007-03-06 16:31:00,2.26151,2.26151,2.26111,2.26111,4155100.0
2007-03-06 16:32:00,2.2612,2.26147,2.26118,2.26147,2824717.0
2007-03-06 16:33:00,2.26135,2.26135,2.26111,2.26111,1800098.0
2007-03-06 16:34:00,2.26109,2.26158,2.26109,2.26158,3401698.0
2007-03-06 16:35:00,2.26163,2.26172,2.26163,2.26168,10476208.0
2007-03-06 16:36:00,2.26172,2.26206,2.26172,2.26206,7344864.0
2007-03-06 16:37:00,2.26213,2.26232,2.26212,2.26232,295123.0
2007-03-06 16:38:00,2.26239,2.26248,2.26235,2.26245,2551368.0
2007-03-06 16:39:00,2.26237,2.26237,2.26208,2.26208,3549202.0
2007-03-06 16:40:00,2.26196,2.26219,2.26196,2.26196,8125282.0
2007-03-06 16:41:00,2.26201,2.26211,2.2619,2.2619,839439.0
2007-03-06 16:42:00,2.26193,2.26224,2.26193,2.26217,10200880.0
2007-03-06 16:43:00,2.2622,2.2622,2.26183,2.26183,1683598.0
2007-03-06 16:44:00,2.26216,2.26248,2.26216,2.26223,21260200.0
2007-03-06 16:45:00,2.26216,2.2628,2.26216,2.2628,8698584.0
2007-03-06 16:46:00,2.26275,2.26275,2.26233,2.26233,11053497.0
2007-03-06 16:47:00,2.26218,2.26226,2.2621,2.26217,695351.0
2007-03-06 16:48:00,2.26216,2.2625,2.26216,2.26244,3075285.0
2007-03-06 16:49:00,2.26235,2.26235,2.26204,2.26228,11589003.0
2007-03-06 16:50:00,2.26225,2.26253,2.26225,2.26253,578197.0
2007-03-06 16:51:00,2.26281,2.26307,2.26281,2.26299,20984029.0
2007-03-06 16:52:00,2.26287,2.26287,2.26247,2.26253,7096027.0
2007-03-06 16:53:00,2.26257,2.26276,2.26247,2.26247,18023814.0
2007-03-06 16:54:00,2.26247,2.26254,2.26223,2.26223,3460255.0
2007-03-06 16:55:00,2.26241,2.26271,2.26241,2.26271,2036544.0
2007-03-06 16:56:00,2.26271,2.26271,2.2625,2.26258,6795314.0
2007-03-06 16:57:00,2.26272,2.26276,2.26266,2.26266,15589670.0
2007-03-06 16:58:00,2.26254,2.2626,2.26249,2.26258,12405906.0
2007-03-06 16:59:00,2.26271,2.26274,2.26242,2.26242,1432133.0
2007-03-06 17:00:00,2.2624,2.26284,2.2624,2.26284,10491515.0
2007-03-06 17:01:00,2.26262,2.26262,2.26203,2.26205,102289.0
2007-03-06 17:02:00,2.26217,2.26235,2.26217,2.26221,4943287.0
2007-03-06 17:03:00,2.26223,2.26223,2.26186,2.26199,4089648.0
2007-03-06 17:04:00,2.26186,2.26186,2.26108,2.26108,7835558.0
2007-03-06 17:05:00,2.26115,2.2613,2.26115,2.26128,7355610.0
2007-03-06 17:06:00,2.26118,2.26132,2.26113,2.26114,4647805.0
2007-03-06 17:07:00,2.26126,2.26157,2.26125,2.26125,1331297.0
2007-03-06 17:08:00,2.26105,2.26128,2.26099,2.26119,3512526.0
2007-03-06 17:09:00,2.26121,2.26143,2.26121,2.26142,1916177.0
2007-03-06 17:10:00,2.26154,2.26174,2.26154,2.26171,5503147.0
2007-03-06 17:11:00,2.26177,2.2618,2.2615,2.2615,9010269.0
2007-03-06 17:12:00,2.26123,2.26123,2.26102,2.26112,1557394.0
2007-03-06 17:13:00,2.26101,2.26113,2.2607,2.26113,1045534.0
2007-03-06 17:14:00,2.26122,2.26142,2.26122,2.26128,878707.0
2007-03-06 17:15:00,2.26121,2.26129,2.26095,2.261,18623906.0
2007-03-06 17:16:00,2.26085,2.26085,2.26071,2.26074,2589943.0
2007-03-06 17:17:00,2.26072,2.26089,2.26072,2.26077,11837659.0
2007-03-06 17:18:00,2.26073,2.2608,2.26069,2.26071,3829590.0
2007-03-06 17:19:00,2.26028,2.26063,2.26028,2.26034,3973240.0
2007-03-06 17:20:00,2.26014,2.26014,2.26,2.26004,2654549.0
2007-03-06 17:21:00,2.26003,2.26003,2.25949,2.25949,4595589.0
2007-03-06 17:22:00,2.25942,2.25942,2.2587,2.2587,4229739.0
2007-03-06 17:23:00,2.25869,2.2588,2.2586,2.2588,12863653.0
2007-03-06 17:24:00,2.2589,2.25895,2.25838,2.25876,1682705.0
2007-03-06 17:25:00,2.25881,2.25896,2.25873,2.25896,9292578.0
2007-03-06 17:26:00,2.25904,2.2594,2.25904,2.25938,6837453.0
2007-03-06 17:27:00,2.25933,2.25974,2.25933,2.25974,1306725.0
2007-03-06 17:28:00,2.25987,2.26001,2.25987,2.25994,12830459.0
2007-03-06 17:29:00,2.25997,2.26025,2.25997,2.26025,26966096.0
2007-03-06 17:30:00,2.26023,2.26023,2.26001,2.26008,2282884.0
2007-03-06 17:31:00,2.26001,2.26005,2.25982,2.25982,1369440.0
2007-03-06 17:32:00,2.25977,2.25978,2.25977,2.25978,903785.0
2007-03-06 17:33:00,2.25987,2.26055,2.25987,2.26055,5631966.0
2007-03-06 17:34:00,2.26044,2.26044,2.26014,2.26014,5147279.0
2007-03-06 17:35:00,2.26004,2.26004,2.25992,2.25997,13431247.0
2007-03-06 17:36:00,2.26005,2.26005,2.25993,2.25993,3007113.0
2007-03-06 17:37:00,2.25991,2.25991,2.25965,2.25966,831568.0
2007-03-06 17:38:00,2.25959,2.25963,2.25918,2.25926,4565277.0
2007-03-06 17:39:00,2.25948,2.25981,2.25948,2.25981,1846516.0
2007-03-06 17:40:00,2.25981,2.26008,2.25981,2.26005,8297246.0
2007-03-06 17:41:00,2.26017,2.26072,2.26017,2.26072,18513827.0
2007-03-06 17:42:00,2.26077,2.26077,2.26074,2.26074,2439971.0
2007-03-06 17:43:00,2.26091,2.26119,2.26091,2.26116,1185216.0
2007-03-06 17:44:00,2.26128,2.26133,2.26121,2.26123,7490304.0
2007-03-06 17:45:00,2.26133,2.26133,2.26103,2.2612,4413739.0
2007-03-06 17:46:00,2.26118,2.26135,2.26108,2.26135,1131093.0
2007-03-06 17:47:00,2.26145,2.26191,2.26145,2.26191,2517394.0
2007-03-06 17:48:00,2.26194,2.26231,2.26179,2.26231,7770901.0
2007-03-06 17:49:00,2.26228,2.26259,2.26228,2.26249,5559157.0
2007-03-06 17:50:00,2.26251,2.26258,2.26251,2.26253,41390904.0
2007-03-06 17:51:00,2.26241,2.26256,2.26236,2.26256,6426507.0
2007-03-06 17:52:00,2.26115,2.26265,2.26115,2.26265,4312915.0
2007-03-06 17:53:00,2.26276,2.26347,2.26276,2.26347,5845165.0
2007-03-06 17:54:00,2.2634,2.26342,2.26315,2.26342,15522397.0
2007-03-06 17:55:00,2.26324,2.26341,2.26303,2.26341,3514872.0
2007-03-06 17:56:00,2.26328,2.26328,2.26298,2.26298,2801964.0
2007-03-06 17:57:00,2.26306,2.26308,2.26287,2.26308,7793140.0
2007-03-06 17:58:00,2.26304,2.26319,2.26304,2.26315,15910534.0
2007-03-06 17:59:00,2.26311,2.26311,2.26286,2.26291,15295213.0
2007-03-06 18:00:00,2.26281,2.26281,2.26241,2.26241,1959063.0
2007-03-06 18:01:00,2.26252,2.26263,2.26246,2.26263,13270227.0
2007-03-06 18:02:00,2.26272,2.26272,2.26247,2.26257,1120264.0
2007-03-06 18:03:00,2.2626,2.26299,2.2626,2.26297,36003854.0
2007-03-06 18:04:00,2.26309,2.26322,2.26309,2.26319,11397613.0
2007-03-06 18:05:00,2.26334,2.26345,2.26328,2.26339,14097987.0
2007-03-06 18:06:00,2.2634,2.26368,2.2634,2.26368,2996519.0
2007-03-06 18:07:00,2.26364,2.26394,2.26364,2.26391,1304381.0
2007-03-06 18:08:00,2.26398,2.26399,2.26388,2.26399,512642.0
2007-03-06 18:09:00,2.26407,2.26414,2.26397,2.26399,14378078.0
2007-03-06 18:10:00,2.26393,2.26395,2.26382,2.26383,2189282.0
2007-03-06 18:11:00,2.26347,2.2639,2.26347,2.26373,18909326.0
2007-03-06 18:12:00,2.26365,2.2637,2.26357,2.26359,16300210.0
2007-03-06 18:13:00,2.26361,2.26376,2.26356,2.26368,1151262.0
2007-03-06 18:14:00,2.26368,2.26378,2.26368,2.26378,8477755.0
2007-03-06 18:15:00,2.264,2.26426,2.26383,2.26426,3773010.0
2007-03-06 18:16:00,2.26452,2.26469,2.26452,2.26457,1539302.0
2007-03-06 18:17:00,2.2647,2.26483,2.26456,2.26456,2308738.0
2007-03-06 18:18:00,2.26442,2.26442,2.26428,2.26439,10885870.0
2007-03-06 18:19:00,2.26449,2.26489,2.26449,2.26471,3931536.0
2007-03-06 18:20:00,2.26463,2.26499,2.2645,2.26499,2129271.0
2007-03-06 18:21:00,2.26504,2.26518,2.26498,2.26513,15663567.0
2007-03-06 18:22:00,2.26517,2.26531,2.26497,2.26531,5684028.0
2007-03-06 18:23:00,2.26536,2.26548,2.2653,2.2653,14379148.0
2007-03-06 18:24:00,2.26543,2.26551,2.26528,2.26528,1266350.0
2007-03-06 18:25:00,2.26516,2.26518,2.26483,2.26483,4558185.0
2007-03-06 18:26:00,2.26482,2.26483,2.26453,2.26453,5837590.0
2007-03-06 18:27:00,2.26451,2.26451,2.2643,2.2643,14773232.0
2007-03-06 18:28:00,2.26417,2.26418,2.26393,2.26393,3316922.0
2007-03-06 18:29:00,2.26407,2.26414,2.26394,2.26411,9425603.0
2007-03-06 18:30:00,2.26403,2.26406,2.26371,2.26371,2866717.0
2007-03-06 18:31:00,2.26355,2.2638,2.26346,2.26373,8902779.0
2007-03-06 18:32:00,2.26361,2.26377,2.26361,2.26364,10805907.0
2007-03-06 18:33:00,2.26328,2.26375,2.26328,2.26375,9691079.0
2007-03-06 18:34:00,2.26385,2.2639,2.26383,2.26388,8067627.0
2007-03-06 18:35:00,2.26382,2.26382,2.26368,2.26371,6166040.0
2007-03-06 18:36:00,2.26383,2.26387,2.2638,2.2638,4970010.0
2007-03-06 18:37:00,2.26369,2.26387,2.26358,2.26387,2650057.0
2007-03-06 18:38:00,2.26402,2.2642,2.26395,2.26395,2169948.0
2007-03-06 18:39:00,2.26372,2.26377,2.26366,2.26377,1441477.0
2007-03-06 18:40:00,2.26386,2.26401,2.2638,2.26401,4231018.0
2007-03-06 18:41:00,2.26408,2.26415,2.26395,2.26395,2179350.0
2007-03-06 18:42:00,2.26409,2.26415,2.26395,2.26395,3068424.0
2007-03-06 18:43:00,2.26387,2.264,2.26374,2.26393,1521526.0
2007-03-06 18:44:00,2.264,2.26435,2.264,2.26425,1180776.0
2007-03-06 18:45:00,2.26421,2.26465,2.26421,2.26465,863838.0
2007-03-06 18:46:00,2.2648,2.26519,2.2648,2.26519,29690052.0
2007-03-06 18:47:00,2.26537,2.26554,2.26537,2.26554,3723390.0
2007-03-06 18:48:00,2.26549,2.26573,2.26549,2.26573,4406918.0
2007-03-06 18:49:00,2.26588,2.266,2.26574,2.26574,16205291.0
2007-03-06 18:50:00,2.26553,2.26553,2.2653,2.26537,1543273.0
2007-03-06 18:51:00,2.26501,2.26548,2.26501,2.2652,1905927.0
2007-03-06 18:52:00,2.26509,2.26509,2.26476,2.26485,4940613.0
2007-03-06 18:53:00,2.26476,2.26495,2.26476,2.26489,9504457.0
2007-03-06 18:54:00,2.26488,2.26493,2.26472,2.26493,6722705.0
2007-03-06 18:55:00,2.265,2.26515,2.265,2.26513,1000659.0
2007-03-06 18:57:00,2.2652,2.26532,2.26516,2.26519,2013882.0
2007-03-06 18:58:00,2.26529,2.26532,2.2652,2.26532,2430064.0
2007-03-06 18:59:00,2.26537,2.26547,2.26537,2.26547,4795279.0
2007-03-06 19:00:00,2.26546,2.26573,2.26518,2.26572,8367799.0
2007-03-06 19:01:00,2.26555,2.26571,2.26543,2.26543,5079836.0
2007-03-06 19:02:00,2.26541,2.26541,2.26525,2.2653,11238841.0
2007-03-06 19:03:00,2.2654,2.26554,2.26536,2.26544,2646374.0
2007-03-06 19:04:00,2.2655,2.2656,2.26536,2.2655,9397515.0
2007-03-06 19:05:00,2.26543,2.26553,2.26536,2.26536,22094834.0
2007-03-06 19:06:00,2.26532,2.26534,2.26518,2.26531,1830521.0
2007-03-06 19:07:00,2.26525,2.26528,2.26513,2.26528,2863312.0
2007-03-06 19:08:00,2.26539,2.26562,2.26539,2.26562,9605718.0
2007-03-06 19:09:00,2.26564,2.26578,2.26558,2.26578,8238812.0
2007-03-06 19:10:00,2.26579,2.26581,2.2657,2.26572,2960854.0
2007-03-06 19:11:00,2.26574,2.26576,2.26566,2.26576,9337070.0
2007-03-06 19:12:00,2.26585,2.26603,2.26585,2.26586,4706979.0
2007-03-06 19:13:00,2.26598,2.26618,2.26598,2.26618,18355798.0
2007-03-06 19:14:00,2.26632,2.26657,2.26632,2.26657,1099495.0
2007-03-06 19:15:00,2.26632,2.26632,2.26587,2.26587,12542509.0
2007-03-06 19:16:00,2.26585,2.26616,2.26585,2.26616,6603889.0
2007-03-06 19:17:00,2.26633,2.26638,2.26617,2.26621,5319016.0
2007-03-06 19:18:00,2.26616,2.26621,2.266,2.26601,10660586.0
2007-03-06 19:19:00,2.26602,2.26617,2.26595,2.26617,27270037.0
2007-03-06 19:20:00,2.26631,2.26645,2.26629,2.26645,6246378.0
2007-03-06 19:21:00,2.26637,2.26639,2.26619,2.26636,3561746.0
2007-03-06 19:22:00,2.26634,2.26646,2.26627,2.26637,11307326.0
2007-03-06 19:23:00,2.26633,2.2664,2.26621,2.2664,998536.0
2007-03-06 19:24:00,2.26641,2.26677,2.26635,2.26677,7863011.0
2007-03-06 19:25:00,2.26684,2.26727,2.26684,2.26721,1554123.0
2007-03-06 19:26:00,2.26737,2.2677,2.26734,2.26757,7017717.0
2007-03-06 19:27:00,2.26763,2.26763,2.2675,2.26751,28987495.0
2007-03-06 19:28:00,2.26752,2.26761,2.26747,2.26748,8557038.0
2007-03-06 19:29:00,2.26742,2.26754,2.26737,2.26745,1318010.0
2007-03-06 19:30:00,2.26759,2.26769,2.26759,2.26769,5435692.0
2007-03-06 19:31:00,2.26758,2.26772,2.2675,2.2675,577715.0
2007-03-06 19:32:00,2.26743,2.26751,2.26726,2.26751,1956124.0
2007-03-06 19:33:00,2.26751,2.26751,2.26729,2.26747,10213962.0
2007-03-06 19:34:00,2.2674,2.26763,2.26732,2.26732,5590731.0
2007-03-06 19:35:00,2.26727,2.2673,2.2672,2.26726,10194481.0
2007-03-06 19:36:00,2.26728,2.26744,2.26728,2.26737,6375196.0
2007-03-06 19:37:00,2.26729,2.26729,2.26713,2.26713,10803529.0
2007-03-06 19:38:00,2.26703,2.26703,2.26683,2.26684,2280240.0
2007-03-06 19:39:00,2.26692,2.26695,2.26691,2.26691,4508793.0
2007-03-06 19:40:00,2.2669,2.2669,2.26673,2.26687,1092294.0
2007-03-06 19:41:00,2.2669,2.26701,2.26681,2.26685,5066781.0
2007-03-06 19:42:00,2.26686,2.26697,2.2668,2.26692,3845195.0
2007-03-06 19:44:00,2.26697,2.26707,2.26694,2.26705,6330640.0
2007-03-06 19:46:00,2.26692,2.26709,2.26692,2.26698,9146196.0
2007-03-06 19:47:00,2.26665,2.26707,2.26665,2.26707,2840906.0
2007-03-06 19:48:00,2.26716,2.26738,2.26714,2.26737,1050816.0
2007-03-06 19:49:00,2.26738,2.26738,2.26713,2.26713,6067690.0
2007-03-06 19:50:00,2.26718,2.26725,2.26707,2.26707,967615.0
2007-03-06 19:51:00,2.26718,2.26726,2.26703,2.26726,315006.0
2007-03-06 19:52:00,2.26744,2.26753,2.26734,2.26734,9595187.0
2007-03-06 19:53:00,2.26736,2.26795,2.26736,2.26795,7479437.0
2007-03-06 19:54:00,2.268,2.26824,2.26793,2.26824,1951831.0
2007-03-06 19:55:00,2.26805,2.26811,2.26792,2.26792,4342214.0
2007-03-06 19:57:00,2.26788,2.26788,2.26768,2.26768,174572.0
2007-03-06 19:58:00,2.26765,2.26765,2.26741,2.26741,9243294.0
2007-03-06 19:59:00,2.26748,2.26748,2.2672,2.26744,8805431.0
2007-03-06 20:00:00,2.26755,2.26755,2.26743,2.26743,2979518.0
2007-03-06 20:01:00,2.2673,2.2673,2.26715,2.26715,1872977.0
2007-03-06 20:02:00,2.26712,2.26721,2.26712,2.26721,1364306.0
2007-03-06 20:03:00,2.2674,2.2675,2.26714,2.26714,4579589.0
2007-03-06 20:04:00,2.26709,2.26709,2.26683,2.26683,22367585.0
2007-03-06 20:05:00,2.26681,2.26684,2.26667,2.26667,9101497.0
2007-03-06 20:06:00,2.26661,2.26666,2.26644,2.26644,3224305.0
2007-03-06 20:07:00,2.26641,2.2667,2.26641,2.26661,1478284.0
2007-03-06 20:08:00,2.26667,2.26682,2.26667,2.26682,11774096.0
2007-03-06 20:09:00,2.26681,2.26686,2.26667,2.26667,10534739.0
2007-03-06 20:10:00,2.2667,2.26686,2.2666,2.26686,5391971.0
2007-03-06 20:12:00,2.26683,2.26692,2.26678,2.26692,3772889.0
2007-03-06 20:13:00,2.267,2.26735,2.267,2.2672,1309269.0
2007-03-06 20:14:00,2.26723,2.26726,2.26723,2.26726,258388.0
2007-03-06 20:15:00,2.26726,2.26726,2.2671,2.2671,734740.0
2007-03-06 20:16:00,2.26703,2.26703,2.26689,2.26703,21404330.0
2007-03-06 20:17:00,2.26663,2.26733,2.26663,2.26733,6428768.0
2007-03-06 20:18:00,2.26754,2.26758,2.26754,2.26757,1852557.0
2007-03-06 20:19:00,2.26731,2.26744,2.2673,2.26739,4851109.0
2007-03-06 20:20:00,2.26747,2.26747,2.26737,2.26742,459173.0
2007-03-06 20:21:00,2.2674,2.2676,2.2674,2.26748,1889476.0
2007-03-06 20:22:00,2.26757,2.26762,2.26757,2.26762,3301577.0
2007-03-06 20:23:00,2.26766,2.26777,2.26766,2.26775,4285270.0
2007-03-06 20:25:00,2.26766,2.26766,2.26761,2.26761,453301.0
2007-03-06 20:26:00,2.26751,2.2678,2.26739,2.2678,8848721.0
2007-03-06 20:27:00,2.26785,2.26819,2.26785,2.26819,18107060.0
2007-03-06 20:28:00,2.26814,2.26818,2.26798,2.26798,9850917.0
2007-03-06 20:30:00,2.26774,2.26783,2.26768,2.26776,937218.0
2007-03-06 20:31:00,2.26769,2.26769,2.26747,2.26747,92879.0
2007-03-06 20:32:00,2.26758,2.26772,2.26752,2.26772,1429276.0
2007-03-06 20:33:00,2.26776,2.26816,2.26753,2.26796,2805115.0
2007-03-06 20:34:00,2.26785,2.26785,2.26774,2.26784,4420981.0
2007-03-06 20:35:00,2.26777,2.26801,2.26777,2.26801,982151.0
2007-03-06 20:36:00,2.26816,2.26847,2.26815,2.26815,1424817.0
2007-03-06 20:37:00,2.26805,2.26805,2.26794,2.26797,4191169.0
2007-03-06 20:38:00,2.26821,2.26829,2.26821,2.26829,3759510.0
2007-03-06 20:39:00,2.26838,2.26853,2.26836,2.26837,8661442.0
2007-03-06 20:40:00,2.26846,2.26853,2.26834,2.26853,11020285.0
2007-03-06 20:41:00,2.26856,2.26875,2.26851,2.26875,15510758.0
2007-03-06 20:42:00,2.26896,2.26914,2.26884,2.26884,4795318.0
2007-03-06 20:43:00,2.26888,2.26888,2.26827,2.26827,9313157.0
2007-03-06 20:44:00,2.26828,2.26828,2.2681,2.26812,1690267.0
2007-03-06 20:45:00,2.26814,2.26826,2.26807,2.26825,1360877.0
2007-03-06 20:46:00,2.2683,2.26841,2.2683,2.26841,2721686.0
2007-03-06 20:47:00,2.26829,2.26829,2.26797,2.26799,16061516.0
2007-03-06 20:48:00,2.26803,2.26816,2.26794,2.26816,3562147.0
2007-03-06 20:49:00,2.26818,2.26818,2.26798,2.26798,1563208.0
2007-03-06 20:50:00,2.26817,2.26844,2.26817,2.26844,2476630.0
2007-03-06 20:51:00,2.26845,2.26872,2.26845,2.26872,10617519.0
2007-03-06 20:52:00,2.26882,2.26891,2.26882,2.26888,1847652.0
2007-03-06 20:53:00,2.26896,2.26908,2.2689,2.26906,11437370.0
2007-03-06 20:54:00,2.26909,2.26909,2.26877,2.26889,15076453.0
2007-03-06 20:55:00,2.26891,2.26894,2.26876,2.26894,29216439.0
2007-03-06 20:56:00,2.26905,2.26917,2.26899,2.26899,560837.0
2007-03-06 20:57:00,2.2688,2.26882,2.2687,2.26881,10401597.0
2007-03-06 20:58:00,2.26877,2.26882,2.26869,2.26882,12895578.0
2007-03-06 20:59:00,2.26874,2.26874,2.26842,2.26842,5703656.0
2007-03-06 21:00:00,2.26839,2.26839,2.26815,2.26815,4472273.0
2007-03-06 21:01:00,2.26822,2.26832,2.26822,2.2683,31611170.0
2007-03-06 21:02:00,2.26835,2.26835,2.26832,2.26832,2037744.0
2007-03-06 21:03:00,2.26838,2.26845,2.26838,2.26843,2562015.0
2007-03-06 21:04:00,2.26835,2.26847,2.26831,2.26831,13848439.0
2007-03-06 21:05:00,2.26838,2.26858,2.26833,2.26858,5107471.0
2007-03-06 21:06:00,2.26847,2.26861,2.26847,2.26856,2929949.0
2007-03-06 21:07:00,2.26869,2.26869,2.26847,2.26858,23034283.0
2007-03-06 21:08:00,2.26869,2.26871,2.26852,2.26868,5474836.0
2007-03-06 21:09:00,2.2687,2.2689,2.26866,2.2689,12999234.0
2007-03-06 21:10:00,2.26898,2.26929,2.26898,2.26913,11307176.0
2007-03-06 21:11:00,2.26906,2.26906,2.2689,2.26906,6217650.0
2007-03-06 21:12:00,2.26907,2.2692,2.26762,2.26906,18894040.0
2007-03-06 21:13:00,2.26906,2.26932,2.26906,2.26931,5735855.0
2007-03-06 21:14:00,2.26936,2.26943,2.2693,2.26931,4250724.0
2007-03-06 21:15:00,2.2693,2.26943,2.2693,2.2694,3001560.0
2007-03-06 21:16:00,2.26937,2.26937,2.26913,2.26922,7911183.0
2007-03-06 21:17:00,2.26904,2.26916,2.26904,2.26916,3700997.0
2007-03-06 21:18:00,2.26928,2.26933,2.26915,2.26932,5224600.0
2007-03-06 21:19:00,2.26936,2.26936,2.26918,2.26922,22860414.0
2007-03-06 21:20:00,2.26905,2.26928,2.26897,2.26925,10201524.0
2007-03-06 21:21:00,2.26911,2.26933,2.26911,2.26933,3153718.0
2007-03-06 21:22:00,2.26922,2.2694,2.26922,2.26931,2155387.0
2007-03-06 21:23:00,2.26927,2.26934,2.26916,2.26926,3389541.0
2007-03-06 21:24:00,2.26922,2.26922,2.26912,2.26918,3291398.0
2007-03-06 21:25:00,2.26915,2.26915,2.269,2.269,1432741.0
2007-03-06 21:26:00,2.2688,2.26883,2.26871,2.26883,11594580.0
2007-03-06 21:27:00,2.26875,2.26875,2.26852,2.26852,4463471.0
2007-03-06 21:28:00,2.26867,2.26886,2.26867,2.26886,1308068.0
2007-03-06 21:29:00,2.26891,2.26891,2.26891,2.26891,3811650.0
2007-03-06 21:30:00,2.26894,2.26904,2.2687,2.26881,6712524.0
2007-03-06 21:31:00,2.2689,2.26899,2.26888,2.26888,16545096.0
2007-03-06 21:32:00,2.26886,2.26888,2.26863,2.26888,4928688.0
2007-03-06 21:33:00,2.26889,2.26892,2.26877,2.26892,675464.0
2007-03-06 21:34:00,2.26892,2.26892,2.26864,2.26877,1919785.0
2007-03-06 21:35:00,2.26883,2.26898,2.26881,2.26896,1906123.0
2007-03-06 21:36:00,2.26892,2.26894,2.26866,2.26894,3735834.0
2007-03-06 21:37:00,2.26892,2.26892,2.26882,2.26882,2399478.0
2007-03-06 21:38:00,2.26882,2.26882,2.26882,2.26882,1183972.0
2007-03-06 21:39:00,2.26883,2.2689,2.26869,2.26889,5548332.0
2007-03-06 21:40:00,2.2689,2.2689,2.26876,2.26876,478937.0
2007-03-06 21:41:00,2.2687,2.2687,2.26858,2.26858,199782.0
2007-03-06 21:42:00,2.26864,2.26869,2.26846,2.26856,1306931.0
2007-03-06 21:43:00,2.26847,2.26854,2.26835,2.26854,3275464.0
2007-03-06 21:44:00,2.26852,2.26852,2.26818,2.26818,16989377.0
2007-03-06 21:45:00,2.26819,2.26837,2.26819,2.26837,252026.0
2007-03-06 21:46:00,2.2685,2.26855,2.26837,2.26837,2955925.0
2007-03-06 21:47:00,2.2684,2.26844,2.26836,2.26839,5301805.0
2007-03-06 21:48:00,2.26839,2.26839,2.26836,2.26836,3456667.0
2007-03-06 21:49:00,2.26842,2.26847,2.26829,2.26847,3910691.0
2007-03-06 21:50:00,2.26844,2.26845,2.26828,2.26839,11983035.0
2007-03-06 21:51:00,2.2685,2.2685,2.26835,2.26838,8806201.0
2007-03-06 21:52:00,2.2684,2.26853,2.26829,2.26853,4501110.0
2007-03-06 21:53:00,2.26869,2.26886,2.26869,2.26886,252617.0
2007-03-06 21:54:00,2.26882,2.26897,2.26882,2.26897,5587613.0
2007-03-06 21:55:00,2.269,2.26933,2.269,2.26933,2845749.0
2007-03-06 21:56:00,2.2694,2.26977,2.26933,2.26974,21524604.0
2007-03-06 21:57:00,2.26978,2.26984,2.26972,2.26972,3338691.0
2007-03-06 21:58:00,2.26986,2.26999,2.26985,2.26999,7866340.0
2007-03-06 21:59:00,2.27007,2.27013,2.26963,2.26963,16330321.0
2007-03-06 22:00:00,2.26926,2.26934,2.26926,2.26927,1422312.0
2007-03-06 22:01:00,2.26947,2.2699,2.26947,2.2699,6514969.0
2007-03-06 22:02:00,2.26985,2.26985,2.26975,2.26975,4005926.0
2007-03-06 22:03:00,2.26971,2.2699,2.26971,2.26984,10361014.0
2007-03-06 22:04:00,2.26988,2.26988,2.26971,2.26971,7246925.0
2007-03-06 22:05:00,2.26988,2.27007,2.26987,2.27007,4784116.0
2007-03-06 22:06:00,2.27009,2.27018,2.27009,2.27015,1391004.0
2007-03-06 22:07:00,2.27024,2.27073,2.27024,2.27073,4009376.0
2007-03-06 22:08:00,2.27076,2.27076,2.27044,2.27044,3689635.0
2007-03-06 22:09:00,2.2704,2.2704,2.27031,2.27035,11468679.0
2007-03-06 22:10:00,2.27046,2.27066,2.27046,2.27066,13115945.0
2007-03-06 22:11:00,2.27071,2.27086,2.27071,2.27073,6079227.0
2007-03-06 22:12:00,2.27061,2.27082,2.27061,2.27082,2738957.0
2007-03-06 22:13:00,2.27066,2.27097,2.27066,2.27097,9490009.0
2007-03-06 22:14:00,2.27108,2.27147,2.27108,2.27124,9629087.0
2007-03-06 22:15:00,2.2712,2.2712,2.27094,2.27102,2172883.0
2007-03-06 22:16:00,2.27085,2.27085,2.27083,2.27083,154456.0
2007-03-06 22:17:00,2.27061,2.271,2.27061,2.271,3195271.0
2007-03-06 22:18:00,2.27104,2.27135,2.27099,2.27135,1513436.0
2007-03-06 22:19:00,2.27136,2.27153,2.27136,2.27153,6123729.0
2007-03-06 22:20:00,2.27148,2.27162,2.27148,2.27162,586809.0
2007-03-06 22:21:00,2.27169,2.27193,2.27165,2.27193,15167791.0
2007-03-06 22:22:00,2.27198,2.27218,2.27067,2.27067,3577082.0
2007-03-06 22:23:00,2.27213,2.27213,2.27172,2.27189,1255874.0
2007-03-06 22:24:00,2.27188,2.27193,2.27188,2.27193,1299619.0
2007-03-06 22:25:00,2.27183,2.27229,2.27183,2.27229,3187101.0
2007-03-06 22:26:00,2.27239,2.2726,2.27229,2.27229,4010160.0
2007-03-06 22:27:00,2.27212,2.27214,2.27193,2.27194,24403763.0
2007-03-06 22:28:00,2.27203,2.27211,2.27192,2.27192,4304841.0
2007-03-06 22:29:00,2.27184,2.272,2.27174,2.27179,7876352.0
2007-03-06 22:30:00,2.27189,2.27202,2.27173,2.27202,6113195.0
2007-03-06 22:31:00,2.27194,2.27202,2.27176,2.27176,1152222.0
2007-03-06 22:32:00,2.27174,2.27187,2.27163,2.27187,10597507.0
2007-03-06 22:33:00,2.27175,2.27175,2.27165,2.27167,1289816.0
2007-03-06 22:34:00,2.27166,2.27166,2.27144,2.27144,4252754.0
2007-03-06 22:35:00,2.27142,2.27155,2.27142,2.27155,1561151.0
2007-03-06 22:36:00,2.27137,2.27137,2.27118,2.27124,2287343.0
2007-03-06 22:37:00,2.2711,2.2712,2.27107,2.2711,6448130.0
2007-03-06 22:38:00,2.27109,2.27122,2.27109,2.27118,1820747.0
2007-03-06 22:39:00,2.27118,2.27118,2.27105,2.2711,7924962.0
2007-03-06 22:40:00,2.2711,2.2711,2.27075,2.27075,1855847.0
2007-03-06 22:41:00,2.27062,2.2708,2.27061,2.2708,1235304.0
2007-03-06 22:42:00,2.2709,2.27124,2.2709,2.27124,1231319.0
2007-03-06 22:43:00,2.27147,2.27196,2.27147,2.27196,7541234.0
2007-03-06 22:44:00,2.272,2.27231,2.272,2.27202,4068552.0
2007-03-06 22:45:00,2.27185,2.27186,2.27168,2.27168,7532936.0
2007-03-06 22:46:00,2.27168,2.27183,2.27164,2.27183,8582459.0
2007-03-06 22:47:00,2.27184,2.27189,2.27147,2.27189,4993467.0
2007-03-06 22:48:00,2.27184,2.27184,2.27164,2.27175,4838057.0
2007-03-06 22:49:00,2.27173,2.27197,2.27171,2.27197,3417740.0
2007-03-06 22:50:00,2.27196,2.27197,2.2718,2.2718,317932.0
2007-03-06 22:51:00,2.2719,2.2719,2.2717,2.27179,3337938.0
2007-03-06 22:53:00,2.27186,2.27196,2.27163,2.27193,785030.0
2007-03-06 22:54:00,2.27188,2.27188,2.27144,2.27144,13558634.0
2007-03-06 22:55:00,2.27142,2.27161,2.27141,2.27161,4544363.0
2007-03-06 22:56:00,2.27167,2.27169,2.2713,2.27168,7929678.0
2007-03-06 22:57:00,2.27179,2.27218,2.27179,2.27218,12427901.0
2007-03-06 22:58:00,2.27212,2.27212,2.27186,2.2719,1001486.0
2007-03-06 22:59:00,2.27188,2.27188,2.27153,2.27156,913993.0
2007-03-06 23:00:00,2.27157,2.27168,2.27147,2.2715,1951219.0
2007-03-06 23:01:00,2.27164,2.27164,2.27152,2.27156,6412644.0
2007-03-06 23:02:00,2.27153,2.27164,2.27141,2.27158,6477384.0
2007-03-06 23:03:00,2.2715,2.27171,2.2715,2.27156,884214.0
2007-03-06 23:04:00,2.27144,2.27187,2.27144,2.27187,11824463.0
2007-03-06 23:05:00,2.27198,2.27199,2.27193,2.27198,5918575.0
2007-03-06 23:06:00,2.27199,2.272,2.27184,2.27197,15234859.0
2007-03-06 23:07:00,2.27199,2.27204,2.2719,2.2719,6245375.0
2007-03-06 23:08:00,2.27194,2.27203,2.27194,2.27203,781742.0
2007-03-06 23:09:00,2.27208,2.27211,2.27194,2.27194,18597396.0
2007-03-06 23:10:00,2.27206,2.27206,2.27192,2.27193,6939767.0
2007-03-06 23:11:00,2.27197,2.27202,2.27192,2.27199,14410872.0
2007-03-06 23:12:00,2.2719,2.2719,2.27175,2.27179,1916498.0
2007-03-06 23:13:00,2.27178,2.27185,2.27172,2.27172,5586334.0
2007-03-06 23:14:00,2.27175,2.27195,2.27174,2.27195,3986920.0
2007-03-06 23:15:00,2.272,2.27211,2.27196,2.27198,23104406.0
2007-03-06 23:16:00,2.27199,2.27207,2.27174,2.27207,1179163.0
2007-03-06 23:17:00,2.272,2.272,2.27158,2.27158,6511566.0
2007-03-06 23:18:00,2.27146,2.27146,2.27092,2.27092,3132878.0
2007-03-06 23:19:00,2.27072,2.27072,2.2703,2.2703,1411541.0
2007-03-06 23:20:00,2.27023,2.27023,2.27001,2.27001,5230242.0
2007-03-06 23:21:00,2.26986,2.27007,2.26986,2.27007,2207553.0
2007-03-06 23:22:00,2.26994,2.26994,2.2697,2.26984,10337752.0
2007-03-06 23:23:00,2.26991,2.27052,2.26991,2.27052,5915966.0
2007-03-06 23:24:00,2.27045,2.27075,2.27045,2.27074,2886981.0
2007-03-06 23:25:00,2.27076,2.27083,2.2707,2.27083,1540919.0
2007-03-06 23:26:00,2.27072,2.271,2.27072,2.271,9530511.0
2007-03-06 23:27:00,2.27112,2.27152,2.27112,2.27152,1077955.0
2007-03-06 23:28:00,2.27164,2.27176,2.27142,2.27142,3808639.0
2007-03-06 23:29:00,2.27179,2.27198,2.27174,2.27183,1799472.0
2007-03-06 23:30:00,2.27175,2.27178,2.27175,2.27178,1142573.0
2007-03-06 23:31:00,2.27186,2.27186,2.27182,2.27182,4143137.0
2007-03-06 23:32:00,2.2719,2.27209,2.2719,2.27209,672131.0
2007-03-06 23:33:00,2.27054,2.27195,2.27054,2.27185,2211925.0
2007-03-06 23:34:00,2.27188,2.27205,2.27183,2.27205,2793080.0
2007-03-06 23:35:00,2.27206,2.27215,2.27192,2.27215,25061164.0
2007-03-06 23:36:00,2.27204,2.27209,2.2718,2.2718,1337855.0
2007-03-06 23:37:00,2.27182,2.27191,2.27175,2.27186,8708655.0
2007-03-06 23:38:00,2.27187,2.27201,2.27179,2.27189,10120253.0
2007-03-06 23:39:00,2.27178,2.27178,2.27145,2.27145,1274222.0
2007-03-06 23:40:00,2.2714,2.2714,2.27121,2.27128,430189.0
2007-03-06 23:41:00,2.27134,2.27141,2.27134,2.27136,1847864.0
2007-03-06 23:42:00,2.2716,2.27167,2.27144,2.27144,2536532.0
2007-03-06 23:43:00,2.27127,2.27156,2.27127,2.27148,4033150.0
2007-03-06 23:44:00,2.27163,2.27188,2.27163,2.27188,4690859.0
2007-03-06 23:45:00,2.27197,2.27197,2.27169,2.27187,9928056.0
2007-03-06 23:46:00,2.27189,2.27206,2.27189,2.27191,4242989.0
2007-03-06 23:47:00,2.27195,2.27234,2.27189,2.27234,2257509.0
2007-03-06 23:48:00,2.27235,2.27267,2.27235,2.27258,6727524.0
2007-03-06 23:49:00,2.27258,2.27259,2.27247,2.27255,11238784.0
2007-03-06 23:50:00,2.27258,2.27284,2.27258,2.27262,387961.0
2007-03-06 23:51:00,2.27266,2.27266,2.27244,2.27244,14512341.0
2007-03-06 23:52:00,2.27227,2.27258,2.27225,2.27225,7297331.0
2007-03-06 23:53:00,2.27233,2.27233,2.27204,2.27213,3352650.0
2007-03-06 23:54:00,2.27209,2.27222,2.27209,2.27222,5042194.0
2007-03-06 23:55:00,2.27211,2.27211,2.27187,2.27187,675727.0
2007-03-06 23:56:00,2.2717,2.2717,2.27134,2.27145,20412234.0
2007-03-06 23:57:00,2.27159,2.27159,2.27156,2.27156,597083.0
2007-03-06 23:58:00,2.27179,2.27217,2.27179,2.27217,2373995.0
2007-03-06 23:59:00,2.27222,2.27244,2.27216,2.27244,6277166.0
2007-03-07 00:00:00,2.27238,2.27238,2.27164,2.27164,2050147.0
2007-03-07 00:01:00,2.27167,2.27169,2.27159,2.27169,4448425.0
2007-03-07 00:02:00,2.27167,2.27167,2.27161,2.27165,10892120.0
2007-03-07 00:03:00,2.27169,2.27176,2.27158,2.27163,8636469.0
2007-03-07 00:05:00,2.27156,2.27156,2.27143,2.27143,2755346.0
2007-03-07 00:06:00,2.27126,2.27126,2.27068,2.2707,13088365.0
2007-03-07 00:07:00,2.27061,2.27078,2.27044,2.27078,2095135.0
2007-03-07 00:08:00,2.27073,2.27106,2.27073,2.27106,1976885.0
2007-03-07 00:09:00,2.27082,2.27082,2.27074,2.27078,1429694.0
2007-03-07 00:10:00,2.27083,2.27109,2.27083,2.27109,8906415.0
2007-03-07 00:12:00,2.2711,2.27135,2.2711,2.27119,4823554.0
2007-03-07 00:13:00,2.27116,2.27155,2.27116,2.27155,5787596.0
2007-03-07 00:14:00,2.27157,2.27157,2.27135,2.27156,2563779.0
2007-03-07 00:17:00,2.2716,2.27185,2.27146,2.27185,2359194.0
2007-03-07 00:18:00,2.27219,2.27219,2.272,2.272,2469883.0
2007-03-07 00:19:00,2.27197,2.27197,2.27154,2.27154,2345414.0
2007-03-07 00:20:00,2.27165,2.27165,2.27133,2.27139,435768.0
2007-03-07 00:21:00,2.27138,2.27138,2.27105,2.27123,7519357.0
2007-03-07 00:22:00,2.27126,2.27138,2.2712,2.2712,15523685.0
2007-03-07 00:23:00,2.2712,2.2716,2.2712,2.2716,6172257.0
2007-03-07 00:24:00,2.27149,2.27197,2.27149,2.27197,3538761.0
2007-03-07 00:25:00,2.27195,2.27216,2.27188,2.27205,8976201.0
2007-03-07 00:26:00,2.2717,2.27187,2.2717,2.27182,25279227.0
2007-03-07 00:27:00,2.2719,2.27199,2.27168,2.27199,9008173.0
2007-03-07 00:28:00,2.27199,2.27199,2.27188,2.27193,709716.0
2007-03-07 00:29:00,2.27198,2.27228,2.27196,2.27214,1416023.0
2007-03-07 00:30:00,2.27218,2.27218,2.272,2.27213,2938931.0
2007-03-07 00:31:00,2.27216,2.27323,2.27216,2.27323,4198800.0
2007-03-07 00:32:00,2.2733,2.27351,2.27324,2.27341,11075224.0
2007-03-07 00:33:00,2.27338,2.27342,2.27328,2.27328,2200572.0
2007-03-07 00:34:00,2.27329,2.27329,2.27305,2.27305,4945705.0
2007-03-07 00:35:00,2.27316,2.27328,2.27311,2.27328,3248516.0
2007-03-07 00:36:00,2.27341,2.27345,2.27318,2.27336,14508513.0
2007-03-07 00:37:00,2.27344,2.27391,2.27344,2.27357,9755779.0
2007-03-07 00:38:00,2.27341,2.27341,2.27325,2.2734,7526774.0
2007-03-07 00:39:00,2.27329,2.27366,2.27329,2.27355,1936847.0
2007-03-07 00:40:00,2.27369,2.27388,2.27369,2.27388,2113429.0
2007-03-07 00:41:00,2.27384,2.27385,2.27366,2.27366,1873193.0
2007-03-07 00:42:00,2.27358,2.27358,2.27341,2.27341,3790256.0
2007-03-07 00:43:00,2.27329,2.27336,2.27303,2.27303,26026859.0
2007-03-07 00:44:00,2.27304,2.27304,2.27268,2.27268,7491323.0
2007-03-07 00:45:00,2.27271,2.27278,2.27271,2.27278,2793994.0
2007-03-07 00:46:00,2.27278,2.27285,2.27252,2.27252,5753433.0
2007-03-07 00:49:00,2.27282,2.27293,2.27282,2.27286,561895.0
2007-03-07 00:50:00,2.27287,2.27297,2.27265,2.27265,293625.0
2007-03-07 00:53:00,2.27265,2.27281,2.27265,2.27281,1138505.0
2007-03-07 00:54:00,2.27283,2.27283,2.27275,2.27281,1266349.0
2007-03-07 00:55:00,2.2729,2.27307,2.27288,2.27307,20505511.0
2007-03-07 00:56:00,2.27311,2.27321,2.2731,2.27321,988163.0
2007-03-07 00:58:00,2.2734,2.2735,2.27327,2.2735,14370619.0
2007-03-07 00:59:00,2.27352,2.27379,2.27349,2.27364,1853541.0
2007-03-07 01:00:00,2.27378,2.27404,2.27378,2.27404,3795503.0
2007-03-07 01:01:00,2.27405,2.27433,2.27405,2.27433,2691285.0
2007-03-07 01:02:00,2.27436,2.27454,2.27436,2.27454,1920674.0
2007-03-07 01:03:00,2.27445,2.27467,2.27445,2.27465,514609.0
2007-03-07 01:04:00,2.27463,2.27515,2.27463,2.27515,17395357.0
2007-03-07 01:05:00,2.27519,2.27526,2.27505,2.2752,20008822.0
2007-03-07 01:06:00,2.27506,2.27506,2.27461,2.27483,5902071.0
2007-03-07 01:07:00,2.27482,2.27503,2.27472,2.27503,7097302.0
2007-03-07 01:08:00,2.27508,2.27508,2.27485,2.27499,5754025.0
2007-03-07 01:09:00,2.27515,2.27565,2.27515,2.27565,1586515.0
2007-03-07 01:10:00,2.27557,2.27593,2.27557,2.27587,2442707.0
2007-03-07 01:11:00,2.27589,2.27589,2.2757,2.27571,2440139.0
2007-03-07 01:12:00,2.27584,2.27602,2.27568,2.276,4807281.0
2007-03-07 01:13:00,2.27598,2.27606,2.27588,2.27589,3555743.0
2007-03-07 01:14:00,2.27597,2.27604,2.27597,2.27604,887428.0
2007-03-07 01:15:00,2.27606,2.27621,2.27598,2.27614,8137546.0
2007-03-07 01:16:00,2.27613,2.27622,2.27608,2.27608,1473239.0
2007-03-07 01:17:00,2.27616,2.27616,2.27584,2.27584,7276063.0
2007-03-07 01:18:00,2.2758,2.2758,2.27559,2.27561,34633926.0
2007-03-07 01:19:00,2.27547,2.27547,2.27512,2.27512,3805146.0
2007-03-07 01:20:00,2.27533,2.27547,2.27533,2.27545,608137.0
2007-03-07 01:21:00,2.2755,2.27558,2.2755,2.27557,1647490.0
2007-03-07 01:22:00,2.2755,2.27558,2.2755,2.27558,55731.0
2007-03-07 01:23:00,2.27559,2.27572,2.27559,2.2757,1257826.0
2007-03-07 01:24:00,2.27578,2.27578,2.27542,2.27542,2233060.0
2007-03-07 01:25:00,2.27523,2.27523,2.27517,2.27521,1710970.0
2007-03-07 01:26:00,2.2751,2.2751,2.27503,2.27503,4246296.0
2007-03-07 01:27:00,2.27494,2.27498,2.27472,2.27498,4378914.0
2007-03-07 01:28:00,2.27511,2.27523,2.27509,2.27509,4050277.0
2007-03-07 01:29:00,2.27499,2.2751,2.27499,2.2751,3259336.0
2007-03-07 01:32:00,2.27496,2.27496,2.27477,2.27484,3972790.0
2007-03-07 01:33:00,2.27481,2.27495,2.27456,2.27482,5871788.0
2007-03-07 01:34:00,2.27494,2.27494,2.27473,2.27473,1254628.0
2007-03-07 01:35:00,2.27462,2.27462,2.27429,2.27429,14500583.0
2007-03-07 01:36:00,2.27426,2.27429,2.27413,2.27419,4038117.0
2007-03-07 01:37:00,2.2742,2.27436,2.2742,2.27434,30696964.0
2007-03-07 01:38:00,2.2744,2.27452,2.27439,2.27452,250090.0
2007-03-07 01:39:00,2.27447,2.27447,2.27429,2.27438,7405182.0
2007-03-07 01:40:00,2.27429,2.27429,2.27409,2.2742,1186869.0
2007-03-07 01:41:00,2.27441,2.27449,2.27434,2.2744,21963987.0
2007-03-07 01:42:00,2.27445,2.27451,2.27444,2.27444,12272433.0
2007-03-07 01:43:00,2.27441,2.27441,2.27436,2.27439,4003596.0
2007-03-07 01:44:00,2.27437,2.27437,2.27424,2.27434,2114588.0
2007-03-07 01:45:00,2.27438,2.27438,2.27409,2.27418,4689233.0
2007-03-07 01:46:00,2.27412,2.27419,2.27407,2.27419,5306805.0
2007-03-07 01:47:00,2.27428,2.27442,2.27428,2.27433,5726748.0
2007-03-07 01:48:00,2.27418,2.27418,2.27396,2.27406,5232547.0
2007-03-07 01:49:00,2.27416,2.27426,2.27399,2.27426,12679639.0
2007-03-07 01:50:00,2.27436,2.27436,2.27426,2.2743,17009179.0
2007-03-07 01:51:00,2.27421,2.27436,2.27418,2.27418,5375644.0
2007-03-07 01:52:00,2.27396,2.27396,2.27371,2.27372,7124930.0
2007-03-07 01:53:00,2.27377,2.27397,2.27377,2.27395,1206458.0
2007-03-07 01:55:00,2.274,2.27435,2.274,2.27435,1417138.0
2007-03-07 01:57:00,2.27446,2.27446,2.27434,2.27434,21412314.0
2007-03-07 01:58:00,2.27409,2.27437,2.27409,2.27425,6049431.0
2007-03-07 01:59:00,2.27439,2.27453,2.27435,2.27435,2699828.0
2007-03-07 02:00:00,2.27423,2.27423,2.27408,2.27408,2982907.0
2007-03-07 02:01:00,2.27392,2.27415,2.27365,2.27365,5716179.0
2007-03-07 02:02:00,2.27378,2.27419,2.27378,2.27419,20167954.0
2007-03-07 02:03:00,2.27426,2.27451,2.27417,2.27451,4910064.0
2007-03-07 02:04:00,2.27444,2.27483,2.27444,2.27483,1379749.0
2007-03-07 02:05:00,2.27479,2.27481,2.27454,2.27461,4875380.0
2007-03-07 02:06:00,2.27458,2.2746,2.27435,2.27443,1102997.0
2007-03-07 02:07:00,2.27443,2.27455,2.27441,2.27455,2753651.0
2007-03-07 02:08:00,2.27456,2.27474,2.27456,2.27473,5479200.0
2007-03-07 02:09:00,2.27481,2.27481,2.27464,2.27479,17540661.0
2007-03-07 02:10:00,2.27481,2.27481,2.27444,2.27466,10814327.0
2007-03-07 02:11:00,2.27463,2.27476,2.27463,2.27476,4975795.0
2007-03-07 02:12:00,2.27475,2.27492,2.27475,2.27492,2777045.0
2007-03-07 02:13:00,2.27503,2.27528,2.27503,2.27527,4848169.0
2007-03-07 02:14:00,2.27532,2.2755,2.27518,2.2755,4817870.0
2007-03-07 02:15:00,2.27533,2.27533,2.27531,2.27531,148064.0
2007-03-07 02:16:00,2.27536,2.27548,2.27536,2.27548,630517.0
2007-03-07 02:17:00,2.27556,2.27564,2.27556,2.27564,13270365.0
2007-03-07 02:18:00,2.27552,2.27552,2.27499,2.27552,22398516.0
2007-03-07 02:19:00,2.27566,2.27584,2.27566,2.27584,238973.0
2007-03-07 02:20:00,2.27544,2.27594,2.27544,2.27594,6716454.0
2007-03-07 02:21:00,2.27585,2.27588,2.27575,2.27588,472878.0
2007-03-07 02:22:00,2.27579,2.27614,2.27579,2.27614,2683225.0
2007-03-07 02:24:00,2.27618,2.27623,2.27606,2.27623,13618127.0
2007-03-07 02:25:00,2.27626,2.27638,2.27602,2.27602,5820302.0
2007-03-07 02:26:00,2.27635,2.27643,2.27594,2.27643,6402560.0
2007-03-07 02:27:00,2.27654,2.27656,2.27623,2.27653,3828824.0
2007-03-07 02:28:00,2.27627,2.27638,2.27596,2.27596,3557309.0
2007-03-07 02:29:00,2.27645,2.27645,2.27641,2.27641,215565.0
2007-03-07 02:30:00,2.2766,2.27667,2.27657,2.27657,3597103.0
2007-03-07 02:31:00,2.27664,2.27669,2.27659,2.27669,4176406.0
2007-03-07 02:32:00,2.27679,2.27699,2.27679,2.27698,4107028.0
2007-03-07 02:33:00,2.27711,2.27722,2.27711,2.27722,4252676.0
2007-03-07 02:34:00,2.27718,2.27718,2.27675,2.27675,597145.0
2007-03-07 02:35:00,2.27666,2.27678,2.27661,2.27663,2381422.0
2007-03-07 02:36:00,2.27648,2.27662,2.27648,2.27661,1200789.0
2007-03-07 02:37:00,2.27674,2.27679,2.27674,2.27679,61499.0
2007-03-07 02:38:00,2.2768,2.2768,2.27651,2.27651,1626347.0
2007-03-07 02:39:00,2.27638,2.27664,2.27633,2.27664,652227.0
2007-03-07 02:40:00,2.27662,2.27681,2.27662,2.27674,3949296.0
2007-03-07 02:41:00,2.27673,2.27673,2.27635,2.27637,37576139.0
2007-03-07 02:42:00,2.27634,2.2764,2.2763,2.27633,7725698.0
2007-03-07 02:43:00,2.27616,2.27624,2.27612,2.27624,1462562.0
2007-03-07 02:44:00,2.27628,2.2766,2.27628,2.2766,4456822.0
2007-03-07 02:45:00,2.27652,2.27698,2.27652,2.2767,5188083.0
2007-03-07 02:46:00,2.27658,2.27667,2.27634,2.27634,3773072.0
2007-03-07 02:47:00,2.27653,2.27664,2.27626,2.27655,4932060.0
2007-03-07 02:48:00,2.27658,2.27665,2.27656,2.27656,2285417.0
2007-03-07 02:49:00,2.27664,2.27675,2.27659,2.27659,2707201.0
2007-03-07 02:50:00,2.27668,2.27668,2.27657,2.27661,1699716.0
2007-03-07 02:51:00,2.27658,2.27658,2.27623,2.27624,5410460.0
2007-03-07 02:52:00,2.27614,2.27614,2.27592,2.27592,6627416.0
2007-03-07 02:53:00,2.27578,2.27578,2.27557,2.2756,6034220.0
2007-03-07 02:54:00,2.27542,2.27556,2.2752,2.27556,20991214.0
2007-03-07 02:55:00,2.27559,2.27575,2.27552,2.27568,16429314.0
2007-03-07 02:56:00,2.27571,2.27601,2.27571,2.27601,1338464.0
2007-03-07 02:57:00,2.276,2.276,2.27584,2.27584,2037850.0
2007-03-07 02:58:00,2.27581,2.27581,2.27558,2.27558,2816328.0
2007-03-07 02:59:00,2.27557,2.27557,2.27533,2.27533,4075051.0
2007-03-07 03:00:00,2.2752,2.27535,2.27505,2.27509,1938849.0
2007-03-07 03:01:00,2.27507,2.27507,2.27484,2.27489,14224110.0
2007-03-07 03:02:00,2.27485,2.27485,2.27462,2.27467,2803806.0
2007-03-07 03:03:00,2.27458,2.27458,2.27448,2.2745,5270153.0
2007-03-07 03:04:00,2.27447,2.27447,2.27422,2.27425,18869526.0
2007-03-07 03:05:00,2.27422,2.27422,2.27416,2.27418,1242492.0
2007-03-07 03:06:00,2.274,2.27412,2.27386,2.27387,3958544.0
2007-03-07 03:07:00,2.27371,2.27382,2.27363,2.27363,3841229.0
2007-03-07 03:08:00,2.27373,2.27373,2.27351,2.27356,1180897.0
2007-03-07 03:09:00,2.27343,2.27353,2.2733,2.27353,318051.0
2007-03-07 03:10:00,2.27352,2.27374,2.27352,2.27367,532652.0
2007-03-07 03:11:00,2.27348,2.27353,2.27315,2.27315,3008151.0
2007-03-07 03:12:00,2.27304,2.27304,2.27284,2.27293,12015358.0
2007-03-07 03:13:00,2.27294,2.27331,2.27293,2.27331,7078649.0
2007-03-07 03:14:00,2.27331,2.27331,2.27328,2.27328,2666533.0
2007-03-07 03:15:00,2.27325,2.27325,2.27284,2.27304,7597690.0
2007-03-07 03:16:00,2.27311,2.27331,2.27311,2.27323,28557008.0
2007-03-07 03:17:00,2.27337,2.2735,2.27337,2.27339,4096687.0
2007-03-07 03:18:00,2.27339,2.27339,2.27328,2.27328,487801.0
2007-03-07 03:19:00,2.27328,2.27332,2.27328,2.27332,771664.0
2007-03-07 03:20:00,2.27312,2.27317,2.27298,2.27298,2769724.0
2007-03-07 03:21:00,2.27316,2.27316,2.27301,2.27303,7308256.0
2007-03-07 03:22:00,2.27314,2.27329,2.27312,2.27312,10802546.0
2007-03-07 03:23:00,2.27314,2.27352,2.27314,2.27352,6285037.0
2007-03-07 03:24:00,2.27356,2.27384,2.27352,2.27384,3134423.0
2007-03-07 03:25:00,2.27375,2.27408,2.27375,2.27403,2796944.0
2007-03-07 03:26:00,2.27392,2.27401,2.27383,2.27383,2443723.0
2007-03-07 03:27:00,2.27385,2.27385,2.27361,2.27361,10789307.0
2007-03-07 03:28:00,2.27361,2.27361,2.27336,2.2734,4019531.0
2007-03-07 03:29:00,2.27333,2.27334,2.27333,2.27334,434416.0
2007-03-07 03:30:00,2.2733,2.2733,2.27292,2.27299,1407998.0
2007-03-07 03:31:00,2.27296,2.27296,2.27286,2.27286,749516.0
2007-03-07 03:32:00,2.27283,2.27283,2.27251,2.27265,9969204.0
2007-03-07 03:33:00,2.27255,2.27255,2.27224,2.27224,22983207.0
2007-03-07 03:34:00,2.27239,2.27239,2.27222,2.27222,4524548.0
2007-03-07 03:35:00,2.27225,2.27225,2.27181,2.27181,3826928.0
2007-03-07 03:36:00,2.27192,2.27192,2.27171,2.27171,6572523.0
2007-03-07 03:37:00,2.27168,2.27168,2.27159,2.27159,14738355.0
2007-03-07 03:38:00,2.27161,2.27161,2.27124,2.27135,8071442.0
2007-03-07 03:39:00,2.27131,2.27131,2.27119,2.27119,439281.0
2007-03-07 03:40:00,2.27101,2.27105,2.27075,2.27087,2261077.0
2007-03-07 03:41:00,2.2708,2.2709,2.2708,2.2709,2469883.0
2007-03-07 03:42:00,2.27078,2.2708,2.27026,2.27031,2577227.0
2007-03-07 03:43:00,2.27024,2.27024,2.27016,2.27016,515795.0
2007-03-07 03:44:00,2.27015,2.27015,2.26966,2.26966,1691184.0
2007-03-07 03:45:00,2.26966,2.26966,2.2691,2.2691,2749361.0
2007-03-07 03:46:00,2.26903,2.26903,2.26839,2.26839,5273917.0
2007-03-07 03:47:00,2.26837,2.26904,2.26837,2.26904,5002131.0
2007-03-07 03:48:00,2.2692,2.26928,2.2692,2.26928,619545.0
2007-03-07 03:49:00,2.26939,2.26975,2.26939,2.26975,1514713.0
2007-03-07 03:50:00,2.26968,2.26968,2.26933,2.26933,1485088.0
2007-03-07 03:51:00,2.26952,2.26965,2.26948,2.26965,7388714.0
2007-03-07 03:52:00,2.26996,2.27003,2.26986,2.26986,5260625.0
2007-03-07 03:53:00,2.26967,2.26967,2.26924,2.26924,14333990.0
2007-03-07 03:54:00,2.26921,2.26921,2.2687,2.2687,2985530.0
2007-03-07 03:55:00,2.26871,2.26891,2.26871,2.26891,3905935.0
2007-03-07 03:56:00,2.26898,2.26903,2.2689,2.26894,9018868.0
2007-03-07 03:57:00,2.26889,2.26897,2.26887,2.26897,10232148.0
2007-03-07 03:58:00,2.26896,2.26897,2.26884,2.26897,4790981.0
2007-03-07 03:59:00,2.26893,2.26931,2.26893,2.26931,2142713.0
2007-03-07 04:00:00,2.26928,2.26928,2.26894,2.26894,5948791.0
2007-03-07 04:01:00,2.2688,2.2688,2.26842,2.2685,2431875.0
2007-03-07 04:02:00,2.26843,2.26866,2.26843,2.26866,603846.0
2007-03-07 04:03:00,2.2687,2.26916,2.2687,2.26916,19947459.0
2007-03-07 04:04:00,2.26923,2.26939,2.26923,2.26939,657707.0
2007-03-07 04:05:00,2.26939,2.26949,2.2693,2.26944,5174664.0
2007-03-07 04:06:00,2.26952,2.26975,2.26914,2.26935,3644977.0
2007-03-07 04:07:00,2.26919,2.26919,2.26885,2.26885,8026102.0
2007-03-07 04:08:00,2.26889,2.26893,2.26879,2.26893,13410035.0
2007-03-07 04:09:00,2.26879,2.26902,2.26879,2.26888,382378.0
2007-03-07 04:10:00,2.26892,2.26904,2.26888,2.26904,10619659.0
2007-03-07 04:11:00,2.26914,2.26935,2.26911,2.26911,6260491.0
2007-03-07 04:12:00,2.26912,2.26912,2.26885,2.26904,2093776.0
2007-03-07 04:13:00,2.26906,2.26924,2.26906,2.26924,4069622.0
2007-03-07 04:14:00,2.26925,2.26925,2.26903,2.26903,10017212.0
2007-03-07 04:15:00,2.26919,2.26959,2.26919,2.26959,2011242.0
2007-03-07 04:16:00,2.26952,2.26965,2.26949,2.26949,4083789.0
2007-03-07 04:17:00,2.26965,2.2697,2.26965,2.2697,1113647.0
2007-03-07 04:18:00,2.26972,2.26991,2.26935,2.26935,1852866.0
2007-03-07 04:19:00,2.26926,2.26926,2.26912,2.26921,431267.0
2007-03-07 04:20:00,2.2692,2.26921,2.26901,2.26905,1266874.0
2007-03-07 04:21:00,2.26902,2.26902,2.26877,2.26886,10223509.0
2007-03-07 04:22:00,2.26882,2.26882,2.26863,2.26868,9118056.0
2007-03-07 04:24:00,2.26864,2.26864,2.26839,2.26841,18438726.0
2007-03-07 04:25:00,2.26826,2.26826,2.26797,2.26824,2551456.0
2007-03-07 04:26:00,2.26833,2.26849,2.26711,2.26711,2212370.0
2007-03-07 04:28:00,2.26856,2.2686,2.26856,2.26859,4598887.0
2007-03-07 04:29:00,2.26859,2.26859,2.26855,2.26855,1050835.0
2007-03-07 04:30:00,2.26867,2.26869,2.26845,2.26854,1915147.0
2007-03-07 04:31:00,2.2682,2.26868,2.2682,2.26863,21627664.0
2007-03-07 04:32:00,2.26858,2.26858,2.26841,2.26849,996445.0
2007-03-07 04:33:00,2.26846,2.26846,2.26824,2.26824,9492539.0
2007-03-07 04:34:00,2.26836,2.26845,2.2683,2.26845,1415633.0
2007-03-07 04:35:00,2.26844,2.26844,2.26819,2.26821,2952227.0
2007-03-07 04:36:00,2.26832,2.26832,2.26819,2.2683,5860873.0
2007-03-07 04:37:00,2.26832,2.26848,2.26822,2.26846,9690430.0
2007-03-07 04:38:00,2.26854,2.26872,2.26854,2.26872,6098972.0
2007-03-07 04:39:00,2.26864,2.26864,2.26823,2.26836,4424206.0
2007-03-07 04:40:00,2.26841,2.26843,2.26839,2.26839,1305652.0
2007-03-07 04:41:00,2.26838,2.26838,2.26831,2.26835,3480976.0
2007-03-07 04:42:00,2.26826,2.26856,2.26818,2.26856,6066864.0
2007-03-07 04:43:00,2.26844,2.26882,2.26844,2.26882,4081773.0
2007-03-07 04:45:00,2.26883,2.26907,2.26883,2.26896,2300982.0
2007-03-07 04:46:00,2.26888,2.2689,2.26873,2.26875,5782355.0
2007-03-07 04:47:00,2.26874,2.26874,2.26856,2.26862,2382068.0
2007-03-07 04:48:00,2.2686,2.2686,2.26836,2.26836,14273843.0
2007-03-07 04:49:00,2.26827,2.26832,2.26802,2.26822,7047595.0
2007-03-07 04:50:00,2.26815,2.26841,2.26815,2.26841,18097895.0
2007-03-07 04:51:00,2.26843,2.26845,2.26843,2.26845,733617.0
2007-03-07 04:52:00,2.26847,2.26866,2.26845,2.26866,6128322.0
2007-03-07 04:53:00,2.26882,2.2689,2.26873,2.2688,16285258.0
2007-03-07 04:54:00,2.26889,2.269,2.26889,2.269,4479516.0
2007-03-07 04:55:00,2.26894,2.2692,2.26894,2.26918,13113522.0
2007-03-07 04:56:00,2.26921,2.26921,2.26919,2.26919,769023.0
2007-03-07 04:57:00,2.26932,2.26955,2.26932,2.26955,6843513.0
2007-03-07 04:58:00,2.26961,2.26978,2.26961,2.26978,6365539.0
2007-03-07 04:59:00,2.26968,2.27003,2.26968,2.27003,1899367.0
2007-03-07 05:00:00,2.27007,2.27012,2.26995,2.26996,961390.0
2007-03-07 05:01:00,2.26987,2.26991,2.26978,2.26988,1041588.0
2007-03-07 05:02:00,2.2699,2.27002,2.26981,2.27002,12970047.0
2007-03-07 05:03:00,2.27002,2.27013,2.26971,2.27013,7681565.0
2007-03-07 05:04:00,2.27014,2.27034,2.26991,2.27034,4542092.0
2007-03-07 05:05:00,2.27033,2.27036,2.27024,2.27028,13528872.0
2007-03-07 05:06:00,2.27034,2.27051,2.2703,2.2705,858615.0
2007-03-07 05:07:00,2.27037,2.27037,2.26994,2.26994,2664442.0
2007-03-07 05:08:00,2.26982,2.26992,2.26978,2.26982,3092973.0
2007-03-07 05:09:00,2.26961,2.26969,2.26961,2.26962,327460.0
2007-03-07 05:10:00,2.26966,2.26969,2.26959,2.26965,3313048.0
2007-03-07 05:11:00,2.26971,2.26987,2.26963,2.26987,4417105.0
2007-03-07 05:12:00,2.26987,2.27007,2.26953,2.27007,4726872.0
2007-03-07 05:13:00,2.27017,2.27017,2.27003,2.27008,8171435.0
2007-03-07 05:14:00,2.27003,2.27015,2.26999,2.2701,8117387.0
2007-03-07 05:15:00,2.2702,2.27035,2.2702,2.27035,1857790.0
2007-03-07 05:16:00,2.27037,2.27037,2.27016,2.27034,7313066.0
2007-03-07 05:17:00,2.27023,2.27023,2.26997,2.26997,1166022.0
2007-03-07 05:18:00,2.26996,2.26997,2.26978,2.26978,1264902.0
2007-03-07 05:19:00,2.26973,2.26978,2.26967,2.26978,1701674.0
2007-03-07 05:20:00,2.26979,2.26982,2.26966,2.26982,7708357.0
2007-03-07 05:21:00,2.26977,2.26984,2.26962,2.26962,1834693.0
2007-03-07 05:22:00,2.26954,2.26954,2.26931,2.26931,6043797.0
2007-03-07 05:23:00,2.26931,2.26933,2.26891,2.26891,2085659.0
2007-03-07 05:24:00,2.26887,2.26887,2.26865,2.26865,1432906.0
2007-03-07 05:25:00,2.26857,2.26864,2.26857,2.26864,4095882.0
2007-03-07 05:26:00,2.26853,2.26853,2.26838,2.26838,916074.0
2007-03-07 05:27:00,2.26818,2.26818,2.26791,2.26815,10091903.0
2007-03-07 05:28:00,2.26818,2.26892,2.26818,2.26881,1247669.0
2007-03-07 05:29:00,2.26896,2.26933,2.26896,2.26933,5749268.0
2007-03-07 05:30:00,2.26943,2.2695,2.2692,2.2695,8633510.0
2007-03-07 05:31:00,2.26977,2.27006,2.26977,2.27006,3917767.0
2007-03-07 05:32:00,2.27001,2.27036,2.27001,2.27036,23422365.0
2007-03-07 05:33:00,2.2704,2.27062,2.2704,2.2706,3750616.0
2007-03-07 05:34:00,2.27065,2.27095,2.27056,2.27081,3039388.0
2007-03-07 05:35:00,2.27097,2.27114,2.27097,2.27114,1396388.0
2007-03-07 05:36:00,2.2714,2.2716,2.27119,2.2716,1155784.0
2007-03-07 05:37:00,2.27009,2.27145,2.27009,2.271,3942121.0
2007-03-07 05:38:00,2.27103,2.27146,2.27103,2.27146,15428533.0
2007-03-07 05:39:00,2.27146,2.27146,2.27138,2.27138,639783.0
2007-03-07 05:40:00,2.27151,2.27184,2.27151,2.27161,6064298.0
2007-03-07 05:41:00,2.27156,2.27156,2.27136,2.27136,1640047.0
2007-03-07 05:42:00,2.27138,2.27164,2.27138,2.27156,2956942.0
2007-03-07 05:43:00,2.27163,2.27163,2.27157,2.27157,163411.0
2007-03-07 05:44:00,2.2715,2.2715,2.27148,2.27148,925626.0
2007-03-07 05:45:00,2.27139,2.27139,2.27121,2.27121,7060767.0
2007-03-07 05:46:00,2.27105,2.27105,2.27096,2.27096,179123.0
2007-03-07 05:47:00,2.27089,2.27089,2.2701,2.2701,2718837.0
2007-03-07 05:48:00,2.27026,2.27048,2.27026,2.27044,5810212.0
2007-03-07 05:49:00,2.27041,2.27041,2.27028,2.27032,12067297.0
2007-03-07 05:50:00,2.27031,2.27074,2.27031,2.27074,11650427.0
2007-03-07 05:51:00,2.27082,2.27104,2.27082,2.27104,3396203.0
2007-03-07 05:52:00,2.27103,2.27109,2.27089,2.27109,3739042.0
2007-03-07 05:54:00,2.27109,2.2711,2.27093,2.27098,4972577.0
2007-03-07 05:56:00,2.271,2.271,2.27081,2.27081,9967823.0
2007-03-07 05:57:00,2.27084,2.27094,2.27077,2.27092,4333075.0
2007-03-07 05:58:00,2.27094,2.27094,2.27091,2.27094,6768097.0
2007-03-07 05:59:00,2.27099,2.27128,2.27099,2.27128,55819239.0
2007-03-07 06:00:00,2.27126,2.27126,2.2711,2.2711,6723707.0
2007-03-07 06:01:00,2.27108,2.2711,2.27066,2.27066,8049054.0
2007-03-07 06:02:00,2.2704,2.2704,2.27025,2.2704,3634544.0
2007-03-07 06:03:00,2.27039,2.27047,2.27022,2.27027,20154122.0
2007-03-07 06:04:00,2.27022,2.27037,2.27022,2.27031,2732357.0
2007-03-07 06:05:00,2.27033,2.27055,2.27029,2.27055,5150349.0
2007-03-07 06:06:00,2.27058,2.27099,2.27058,2.27071,1724052.0
2007-03-07 06:07:00,2.2708,2.2708,2.27063,2.27067,4590160.0
2007-03-07 06:08:00,2.2706,2.2706,2.27032,2.27032,8308520.0
2007-03-07 06:09:00,2.27027,2.27049,2.27026,2.27049,13116282.0
2007-03-07 06:10:00,2.27061,2.27075,2.27052,2.27075,4198725.0
2007-03-07 06:11:00,2.27063,2.27105,2.27063,2.27105,11054161.0
2007-03-07 06:13:00,2.27088,2.27088,2.27063,2.27063,500284.0
2007-03-07 06:14:00,2.27051,2.27051,2.27044,2.27044,256697.0
2007-03-07 06:15:00,2.27047,2.27059,2.27045,2.27048,16620404.0
2007-03-07 06:16:00,2.27046,2.27056,2.27046,2.27056,1587464.0
2007-03-07 06:18:00,2.27052,2.27081,2.27052,2.27081,3842626.0
2007-03-07 06:19:00,2.27082,2.27109,2.27082,2.27109,6332784.0
2007-03-07 06:20:00,2.27101,2.27103,2.27076,2.27076,5181000.0
2007-03-07 06:21:00,2.27082,2.27103,2.27082,2.27095,8710821.0
2007-03-07 06:23:00,2.27091,2.27091,2.27065,2.27068,3488825.0
2007-03-07 06:24:00,2.27049,2.27067,2.27049,2.27065,1872235.0
2007-03-07 06:25:00,2.27066,2.27069,2.2705,2.27065,1786345.0
2007-03-07 06:26:00,2.2707,2.2709,2.27068,2.2709,676072.0
2007-03-07 06:27:00,2.27091,2.27096,2.27073,2.27092,5138331.0
2007-03-07 06:28:00,2.27093,2.2712,2.27093,2.2712,15571856.0
2007-03-07 06:30:00,2.27121,2.27135,2.27117,2.27135,3109000.0
2007-03-07 06:31:00,2.27131,2.27131,2.27122,2.27122,1435858.0
2007-03-07 06:32:00,2.2711,2.27116,2.27088,2.27094,4554099.0
2007-03-07 06:33:00,2.27096,2.27096,2.27086,2.27086,11695158.0
2007-03-07 06:34:00,2.27091,2.27091,2.27071,2.27072,1544566.0
2007-03-07 06:35:00,2.27076,2.27119,2.27076,2.27119,3221807.0
2007-03-07 06:36:00,2.27125,2.27135,2.2711,2.27135,3690701.0
2007-03-07 06:37:00,2.27147,2.2717,2.27147,2.27164,1466443.0
2007-03-07 06:38:00,2.27183,2.27183,2.27172,2.27172,3460301.0
2007-03-07 06:39:00,2.2718,2.2718,2.27151,2.2716,9205044.0
2007-03-07 06:40:00,2.27173,2.27182,2.27163,2.27165,22164452.0
2007-03-07 06:41:00,2.27151,2.27151,2.27106,2.27117,4775684.0
2007-03-07 06:42:00,2.27112,2.27112,2.27084,2.2709,3705073.0
2007-03-07 06:43:00,2.27095,2.27095,2.27071,2.27071,4399415.0
2007-03-07 06:44:00,2.27065,2.27068,2.27053,2.27053,2851296.0
2007-03-07 06:45:00,2.27039,2.27039,2.27031,2.27031,2652618.0
2007-03-07 06:46:00,2.27028,2.27028,2.27027,2.27027,667041.0
2007-03-07 06:47:00,2.27027,2.27027,2.26877,2.26999,20112881.0
2007-03-07 06:48:00,2.26992,2.27017,2.26992,2.27017,5921571.0
2007-03-07 06:49:00,2.27022,2.27039,2.2701,2.27039,10604123.0
2007-03-07 06:50:00,2.27041,2.27052,2.27023,2.27052,12193260.0
2007-03-07 06:51:00,2.27067,2.27074,2.27067,2.27074,3321406.0
2007-03-07 06:52:00,2.27072,2.27102,2.27072,2.27098,22558305.0
2007-03-07 06:53:00,2.27071,2.27074,2.27061,2.27061,3092947.0
2007-03-07 06:54:00,2.27077,2.27081,2.27051,2.27051,5218628.0
2007-03-07 06:55:00,2.27046,2.27062,2.27044,2.27044,14250298.0
2007-03-07 06:56:00,2.27053,2.27073,2.27051,2.27073,2796654.0
2007-03-07 06:57:00,2.27092,2.27112,2.27092,2.27092,13562060.0
2007-03-07 06:58:00,2.27086,2.27086,2.27066,2.27066,34661371.0
2007-03-07 06:59:00,2.27055,2.27065,2.27048,2.2705,4586006.0
2007-03-07 07:00:00,2.2704,2.27041,2.27022,2.27024,5964919.0
2007-03-07 07:01:00,2.27027,2.27027,2.26991,2.26998,14041352.0
2007-03-07 07:02:00,2.27014,2.2705,2.27014,2.2705,10053736.0
2007-03-07 07:03:00,2.27058,2.27086,2.27057,2.27068,980979.0
2007-03-07 07:04:00,2.27068,2.2707,2.27045,2.27045,31633748.0
2007-03-07 07:05:00,2.27042,2.27042,2.27007,2.27037,14268836.0
2007-03-07 07:06:00,2.27038,2.27063,2.27038,2.27063,12241649.0
2007-03-07 07:07:00,2.2706,2.27062,2.27053,2.27053,1777102.0
2007-03-07 07:08:00,2.27056,2.2706,2.27045,2.27045,10824261.0
2007-03-07 07:09:00,2.27035,2.27035,2.27007,2.27007,2423317.0
2007-03-07 07:10:00,2.26974,2.26986,2.26974,2.26977,1720268.0
2007-03-07 07:11:00,2.26974,2.26974,2.26949,2.26954,3848472.0
2007-03-07 07:12:00,2.26945,2.26947,2.26926,2.26929,12561543.0
2007-03-07 07:13:00,2.26931,2.2697,2.26925,2.2697,2667536.0
2007-03-07 07:14:00,2.26979,2.26979,2.26952,2.26953,1268763.0
2007-03-07 07:15:00,2.26958,2.26977,2.26956,2.26977,1782608.0
2007-03-07 07:16:00,2.26974,2.27,2.26974,2.27,9506128.0
2007-03-07 07:17:00,2.26998,2.27018,2.26978,2.26978,4639680.0
2007-03-07 07:18:00,2.26968,2.26981,2.26968,2.2697,15707097.0
2007-03-07 07:19:00,2.2696,2.2696,2.26932,2.26934,10058675.0
2007-03-07 07:20:00,2.26921,2.26926,2.26911,2.26911,9206465.0
2007-03-07 07:21:00,2.26898,2.26898,2.26886,2.26886,3677143.0
2007-03-07 07:22:00,2.26857,2.2687,2.26844,2.26868,3852178.0
2007-03-07 07:23:00,2.26871,2.26891,2.26869,2.26885,2981358.0
2007-03-07 07:24:00,2.26901,2.26923,2.26899,2.26911,955213.0
2007-03-07 07:25:00,2.2692,2.26922,2.26913,2.2692,4790833.0
2007-03-07 07:26:00,2.26921,2.26947,2.26903,2.26911,4149181.0
2007-03-07 07:27:00,2.26896,2.26896,2.26883,2.26889,1443131.0
2007-03-07 07:28:00,2.26891,2.26895,2.26891,2.26895,395502.0
2007-03-07 07:29:00,2.2689,2.2689,2.26871,2.26872,946112.0
2007-03-07 07:30:00,2.26857,2.26882,2.26857,2.26882,4745281.0
2007-03-07 07:31:00,2.26882,2.26894,2.26882,2.26894,11851790.0
2007-03-07 07:32:00,2.26902,2.26919,2.26902,2.26919,1341360.0
2007-03-07 07:33:00,2.26919,2.26941,2.26919,2.26941,5803232.0
2007-03-07 07:35:00,2.26955,2.26955,2.26927,2.26931,22270607.0
2007-03-07 07:36:00,2.26932,2.26932,2.26899,2.2691,4398306.0
2007-03-07 07:38:00,2.26908,2.26931,2.26903,2.26931,2151905.0
2007-03-07 07:39:00,2.26925,2.26925,2.2691,2.2691,451055.0
2007-03-07 07:40:00,2.26898,2.26898,2.26874,2.26874,4979583.0
2007-03-07 07:41:00,2.26883,2.26883,2.26875,2.26878,708102.0
2007-03-07 07:42:00,2.26874,2.26874,2.26805,2.26805,6356307.0
2007-03-07 07:43:00,2.26836,2.26836,2.26821,2.26835,23591237.0
2007-03-07 07:46:00,2.26831,2.2685,2.26831,2.2685,1049669.0
2007-03-07 07:47:00,2.26868,2.26884,2.26862,2.26882,1752630.0
2007-03-07 07:48:00,2.2688,2.2688,2.26862,2.26865,19012203.0
2007-03-07 07:49:00,2.26847,2.26852,2.26836,2.26844,5081971.0
2007-03-07 07:50:00,2.26841,2.2686,2.2684,2.2686,11296096.0
2007-03-07 07:51:00,2.26873,2.26881,2.26873,2.26875,10708591.0
2007-03-07 07:52:00,2.26875,2.26892,2.26875,2.26892,1564653.0
2007-03-07 07:53:00,2.26896,2.26913,2.26894,2.26913,3131178.0
2007-03-07 07:55:00,2.26919,2.26919,2.26899,2.26899,23871490.0
2007-03-07 07:57:00,2.26903,2.26909,2.26903,2.26909,1276483.0
2007-03-07 07:59:00,2.26911,2.26924,2.26911,2.26924,1943977.0
2007-03-07 08:00:00,2.26917,2.26917,2.26877,2.26906,8290585.0
2007-03-07 08:04:00,2.26906,2.26909,2.26897,2.26903,4213285.0
2007-03-07 08:06:00,2.26913,2.26939,2.26906,2.26939,8021702.0
2007-03-07 08:07:00,2.26951,2.26994,2.26951,2.26994,10681494.0
2007-03-07 08:08:00,2.26984,2.27019,2.26984,2.27019,2029585.0
2007-03-07 08:09:00,2.27008,2.27011,2.26983,2.27011,910868.0
2007-03-07 08:10:00,2.27012,2.27028,2.27003,2.27028,13253628.0
2007-03-07 08:11:00,2.2702,2.2702,2.27001,2.27007,1037228.0
2007-03-07 08:12:00,2.27003,2.27003,2.26986,2.26986,241267.0
2007-03-07 08:13:00,2.26992,2.26992,2.26979,2.26979,238455.0
2007-03-07 08:14:00,2.26989,2.26989,2.2694,2.2697,13864636.0
2007-03-07 08:15:00,2.26965,2.26965,2.26931,2.26931,6159411.0
2007-03-07 08:16:00,2.26932,2.26948,2.26932,2.26948,6269242.0
2007-03-07 08:17:00,2.26949,2.26964,2.26946,2.26952,4019228.0
2007-03-07 08:18:00,2.26942,2.26942,2.26897,2.26897,4852309.0
2007-03-07 08:19:00,2.26906,2.26941,2.26906,2.26941,1103731.0
2007-03-07 08:20:00,2.26942,2.26948,2.26937,2.26937,4806303.0
2007-03-07 08:21:00,2.26933,2.26951,2.26932,2.26951,2148536.0
2007-03-07 08:23:00,2.26957,2.2697,2.26957,2.26964,6819122.0
2007-03-07 08:24:00,2.26971,2.26987,2.26968,2.26975,9542714.0
2007-03-07 08:25:00,2.26974,2.26974,2.26949,2.26955,5638660.0
2007-03-07 08:26:00,2.26961,2.26965,2.26941,2.26965,10575649.0
2007-03-07 08:27:00,2.26958,2.27004,2.26958,2.27004,1725220.0
2007-03-07 08:28:00,2.27004,2.2702,2.27004,2.2702,10654599.0
2007-03-07 08:29:00,2.27015,2.27015,2.26998,2.27,5466854.0
2007-03-07 08:30:00,2.2699,2.26992,2.26954,2.26959,1356117.0
2007-03-07 08:32:00,2.26963,2.26971,2.26962,2.26971,31850890.0
2007-03-07 08:33:00,2.26963,2.26982,2.2696,2.26982,7013510.0
2007-03-07 08:34:00,2.26971,2.26996,2.26971,2.26988,1567130.0
2007-03-07 08:35:00,2.26992,2.27003,2.26992,2.26997,7877191.0
2007-03-07 08:36:00,2.27,2.27006,2.26991,2.27006,936800.0
2007-03-07 08:37:00,2.27012,2.27019,2.27002,2.27008,12474983.0
2007-03-07 08:38:00,2.27004,2.27004,2.26986,2.26988,3420481.0
2007-03-07 08:39:00,2.26994,2.27017,2.26989,2.27017,6065034.0
2007-03-07 08:40:00,2.27024,2.27066,2.27012,2.27066,25393461.0
2007-03-07 08:41:00,2.2707,2.27091,2.2707,2.27078,10214225.0
2007-03-07 08:42:00,2.27068,2.27068,2.27023,2.27035,5051778.0
2007-03-07 08:43:00,2.27019,2.2702,2.26992,2.26992,7303570.0
2007-03-07 08:44:00,2.26994,2.26994,2.26986,2.26987,11536524.0
2007-03-07 08:45:00,2.26992,2.27024,2.26992,2.27024,3057137.0
2007-03-07 08:46:00,2.27028,2.27055,2.27028,2.27055,15478292.0
2007-03-07 08:47:00,2.27061,2.27106,2.27061,2.27106,4855560.0
2007-03-07 08:48:00,2.27116,2.27134,2.27111,2.27134,9757623.0
2007-03-07 08:49:00,2.27127,2.27177,2.27127,2.27177,2571770.0
2007-03-07 08:50:00,2.27168,2.27168,2.2714,2.27148,8689813.0
2007-03-07 08:52:00,2.27145,2.27149,2.27102,2.27106,3109590.0
2007-03-07 08:53:00,2.27113,2.27128,2.2711,2.27128,1853316.0
2007-03-07 08:54:00,2.27147,2.27168,2.27147,2.27163,13612641.0
2007-03-07 08:55:00,2.27172,2.27175,2.27138,2.27148,8795053.0
2007-03-07 08:56:00,2.27148,2.2716,2.27128,2.27145,1837471.0
2007-03-07 08:57:00,2.27132,2.27132,2.27077,2.27077,10367934.0
2007-03-07 08:58:00,2.27071,2.27071,2.27044,2.27044,5120287.0
2007-03-07 08:59:00,2.27057,2.27057,2.26999,2.27046,8287411.0
2007-03-07 09:00:00,2.27062,2.27079,2.2705,2.2705,3856170.0
2007-03-07 09:01:00,2.27047,2.27047,2.27018,2.27025,2670692.0
2007-03-07 09:02:00,2.27009,2.27017,2.26992,2.26994,2215491.0
2007-03-07 09:03:00,2.26984,2.26984,2.2694,2.26953,1390458.0
2007-03-07 09:04:00,2.26961,2.26963,2.26945,2.26961,969162.0
2007-03-07 09:05:00,2.26954,2.26954,2.26923,2.26933,6749025.0
2007-03-07 09:06:00,2.2693,2.26935,2.2691,2.2691,10038507.0
2007-03-07 09:07:00,2.2692,2.26934,2.26907,2.26934,5347561.0
2007-03-07 09:08:00,2.2694,2.26954,2.26922,2.26922,1942643.0
2007-03-07 09:09:00,2.26968,2.26974,2.26949,2.26949,1636731.0
2007-03-07 09:10:00,2.26945,2.26945,2.26933,2.26939,14803250.0
2007-03-07 09:11:00,2.26953,2.26982,2.26953,2.26977,4146516.0
2007-03-07 09:12:00,2.26987,2.27022,2.26982,2.27022,3648236.0
2007-03-07 09:13:00,2.27024,2.27029,2.27024,2.27026,30889567.0
2007-03-07 09:14:00,2.27027,2.27027,2.27,2.27,878330.0
2007-03-07 09:15:00,2.27008,2.27008,2.26993,2.26995,1096152.0
2007-03-07 09:16:00,2.26998,2.26998,2.26968,2.26968,1465262.0
2007-03-07 09:17:00,2.26979,2.26993,2.26971,2.26993,3247698.0
2007-03-07 09:18:00,2.26982,2.27014,2.26982,2.27014,2192726.0
2007-03-07 09:19:00,2.27029,2.27039,2.27022,2.27032,4029541.0
2007-03-07 09:20:00,2.27017,2.27017,2.26982,2.26983,1598977.0
2007-03-07 09:21:00,2.26996,2.27005,2.26994,2.26994,2324234.0
2007-03-07 09:22:00,2.26988,2.26988,2.2696,2.2696,2469305.0
2007-03-07 09:23:00,2.2696,2.2696,2.26944,2.26945,5232139.0
2007-03-07 09:24:00,2.26947,2.26959,2.26947,2.26951,5776691.0
2007-03-07 09:25:00,2.26948,2.26968,2.26948,2.26968,7965668.0
2007-03-07 09:26:00,2.26971,2.26995,2.26964,2.26964,7717228.0
2007-03-07 09:27:00,2.27005,2.27018,2.27005,2.27012,10816724.0
2007-03-07 09:28:00,2.27024,2.27039,2.27016,2.27033,9609042.0
2007-03-07 09:29:00,2.27047,2.2707,2.27047,2.2707,3139545.0
2007-03-07 09:30:00,2.27073,2.27093,2.2707,2.27093,9361013.0
2007-03-07 09:31:00,2.27073,2.27073,2.27057,2.27059,3519281.0
2007-03-07 09:32:00,2.2707,2.2708,2.27044,2.27047,16345687.0
2007-03-07 09:33:00,2.27042,2.27042,2.26979,2.26979,5759262.0
2007-03-07 09:34:00,2.26961,2.26982,2.26961,2.26982,4353981.0
2007-03-07 09:35:00,2.26973,2.26973,2.26952,2.26952,1208465.0
2007-03-07 09:36:00,2.26932,2.26939,2.26919,2.26939,14009303.0
2007-03-07 09:37:00,2.26943,2.26943,2.26924,2.26943,5196113.0
2007-03-07 09:38:00,2.26946,2.26973,2.26946,2.26946,14715864.0
2007-03-07 09:39:00,2.26929,2.26959,2.26923,2.26959,2192638.0
2007-03-07 09:40:00,2.26976,2.2701,2.26976,2.2701,3749674.0
2007-03-07 09:41:00,2.27025,2.27075,2.27025,2.27075,11245734.0
2007-03-07 09:42:00,2.27081,2.27102,2.27075,2.27101,2318243.0
2007-03-07 09:43:00,2.27093,2.27129,2.27093,2.27109,1687462.0
2007-03-07 09:44:00,2.27103,2.27116,2.27094,2.27115,4064431.0
2007-03-07 09:45:00,2.2711,2.27135,2.2711,2.27135,8364004.0
2007-03-07 09:46:00,2.27145,2.2717,2.27145,2.27149,1220851.0
2007-03-07 09:47:00,2.27146,2.27153,2.2712,2.2712,15052367.0
2007-03-07 09:48:00,2.27121,2.27121,2.27061,2.27061,19860650.0
2007-03-07 09:49:00,2.27099,2.27099,2.27058,2.27061,2013689.0
2007-03-07 09:50:00,2.27058,2.27058,2.2696,2.2696,13939431.0
2007-03-07 09:51:00,2.26952,2.26952,2.26916,2.26916,480497.0
2007-03-07 09:52:00,2.26906,2.2691,2.26866,2.26866,1191215.0
2007-03-07 09:53:00,2.26871,2.26871,2.26842,2.26847,3312171.0
2007-03-07 09:54:00,2.26834,2.26834,2.26781,2.26781,14921662.0
2007-03-07 09:55:00,2.26768,2.26768,2.26763,2.26768,10881814.0
2007-03-07 09:56:00,2.26762,2.26785,2.26732,2.26785,33250887.0
2007-03-07 09:57:00,2.26792,2.26811,2.2678,2.26811,1051791.0
2007-03-07 09:58:00,2.26806,2.26813,2.26806,2.26813,13754380.0
2007-03-07 09:59:00,2.26797,2.26814,2.26797,2.26804,1862404.0
2007-03-07 10:00:00,2.26805,2.26815,2.26791,2.26815,15468458.0
2007-03-07 10:01:00,2.26812,2.26812,2.26785,2.26795,16022695.0
2007-03-07 10:02:00,2.26811,2.26818,2.26788,2.26788,8300287.0
2007-03-07 10:03:00,2.26767,2.2677,2.26713,2.26713,2999319.0
2007-03-07 10:04:00,2.26695,2.26695,2.26666,2.26681,3584043.0
2007-03-07 10:05:00,2.26685,2.26685,2.26637,2.26677,16262333.0
2007-03-07 10:06:00,2.26685,2.26708,2.26685,2.26705,5339511.0
2007-03-07 10:07:00,2.26707,2.2679,2.26628,2.26628,4144643.0
2007-03-07 10:08:00,2.26767,2.26767,2.26747,2.26747,7098760.0
2007-03-07 10:09:00,2.26747,2.26747,2.26719,2.26734,40394099.0
2007-03-07 10:10:00,2.26732,2.2675,2.26732,2.2675,5691193.0
2007-03-07 10:11:00,2.26759,2.26761,2.26714,2.26748,7800544.0
2007-03-07 10:12:00,2.26747,2.26771,2.26734,2.26771,2716219.0
2007-03-07 10:13:00,2.26785,2.26785,2.26775,2.26775,149409.0
2007-03-07 10:14:00,2.26761,2.26761,2.26724,2.26728,4066086.0
2007-03-07 10:15:00,2.26716,2.26738,2.26716,2.26727,7269316.0
2007-03-07 10:16:00,2.26701,2.26704,2.2669,2.26693,1232031.0
2007-03-07 10:18:00,2.26686,2.26686,2.26652,2.26652,19767059.0
2007-03-07 10:19:00,2.26641,2.26645,2.26628,2.26628,7669853.0
2007-03-07 10:20:00,2.26625,2.26625,2.26615,2.26618,1819944.0
2007-03-07 10:21:00,2.26621,2.26637,2.26611,2.26636,4464379.0
2007-03-07 10:22:00,2.2664,2.2664,2.26627,2.26627,922529.0
2007-03-07 10:23:00,2.26621,2.26621,2.26615,2.26617,2800440.0
2007-03-07 10:24:00,2.26611,2.2665,2.26611,2.2665,13868028.0
2007-03-07 10:25:00,2.26659,2.26661,2.26639,2.26661,4852260.0
2007-03-07 10:26:00,2.26664,2.26676,2.26661,2.26676,5357653.0
2007-03-07 10:27:00,2.26692,2.26714,2.26691,2.26691,7350264.0
2007-03-07 10:28:00,2.26688,2.26688,2.26649,2.26649,1407587.0
2007-03-07 10:29:00,2.2666,2.26676,2.26657,2.26676,2243400.0
2007-03-07 10:30:00,2.26684,2.26696,2.26684,2.26696,26971492.0
2007-03-07 10:31:00,2.26702,2.26721,2.26702,2.2672,12037209.0
2007-03-07 10:32:00,2.2672,2.26721,2.26705,2.26708,1369015.0
2007-03-07 10:33:00,2.2673,2.26752,2.26727,2.26749,7391840.0
2007-03-07 10:34:00,2.26748,2.26748,2.26731,2.26747,10258971.0
2007-03-07 10:35:00,2.26737,2.26751,2.26693,2.26751,1531820.0
2007-03-07 10:36:00,2.26746,2.26749,2.26739,2.26748,13438838.0
2007-03-07 10:37:00,2.26744,2.26786,2.26744,2.26786,4099775.0
2007-03-07 10:38:00,2.26775,2.26775,2.26717,2.26717,4315511.0
2007-03-07 10:39:00,2.26711,2.26727,2.26702,2.26727,2660668.0
2007-03-07 10:40:00,2.26755,2.26768,2.26724,2.26724,4033747.0
2007-03-07 10:41:00,2.26762,2.26763,2.2672,2.2672,3719131.0
2007-03-07 10:42:00,2.26722,2.26736,2.26714,2.26714,11189770.0
2007-03-07 10:43:00,2.26712,2.26727,2.26712,2.26719,2485073.0
2007-03-07 10:44:00,2.26717,2.26717,2.26673,2.26699,18564500.0
2007-03-07 10:45:00,2.26702,2.26741,2.26702,2.26741,947904.0
2007-03-07 10:46:00,2.26753,2.26764,2.26741,2.26759,1074988.0
2007-03-07 10:47:00,2.2676,2.26763,2.26746,2.26746,1669767.0
2007-03-07 10:48:00,2.26755,2.26755,2.26731,2.26749,1256319.0
2007-03-07 10:49:00,2.26739,2.26739,2.26723,2.26725,5572243.0
2007-03-07 10:50:00,2.26719,2.26728,2.26715,2.26727,2030924.0
2007-03-07 10:51:00,2.26733,2.26733,2.26712,2.2672,3798557.0
2007-03-07 10:52:00,2.26733,2.26762,2.26733,2.26748,1250046.0
2007-03-07 10:53:00,2.26741,2.26758,2.26717,2.26717,4723858.0
2007-03-07 10:54:00,2.26732,2.26742,2.26725,2.26742,7616078.0
2007-03-07 10:55:00,2.26731,2.26768,2.26731,2.26768,8614290.0
2007-03-07 10:56:00,2.26749,2.26758,2.26749,2.26758,903157.0
2007-03-07 10:57:00,2.26751,2.26772,2.26749,2.26749,5147650.0
2007-03-07 10:58:00,2.26736,2.26736,2.26691,2.26691,102938.0
2007-03-07 10:59:00,2.26688,2.2669,2.26665,2.26686,11267871.0
2007-03-07 11:00:00,2.26682,2.26682,2.26641,2.26644,1551607.0
2007-03-07 11:01:00,2.26632,2.26645,2.26631,2.26645,13631366.0
2007-03-07 11:02:00,2.26656,2.26659,2.26636,2.26636,14473744.0
2007-03-07 11:03:00,2.26617,2.26617,2.26593,2.266,6639290.0
2007-03-07 11:04:00,2.26591,2.26591,2.26567,2.26573,2144631.0
2007-03-07 11:05:00,2.26554,2.26561,2.26533,2.26535,3662809.0
2007-03-07 11:06:00,2.26542,2.26572,2.26542,2.26572,18478382.0
2007-03-07 11:07:00,2.2659,2.26613,2.2659,2.2661,7845248.0
2007-03-07 11:08:00,2.26601,2.26601,2.26587,2.266,19471122.0
2007-03-07 11:09:00,2.26596,2.26629,2.26596,2.26626,547534.0
2007-03-07 11:10:00,2.26646,2.2666,2.26637,2.26652,11355087.0
2007-03-07 11:11:00,2.26646,2.26648,2.26627,2.26627,2902034.0
2007-03-07 11:12:00,2.26631,2.26631,2.2659,2.2659,735274.0
2007-03-07 11:13:00,2.26587,2.26587,2.26564,2.26565,11187751.0
2007-03-07 11:14:00,2.26559,2.26562,2.26533,2.26533,9564139.0
2007-03-07 11:15:00,2.26535,2.26543,2.26517,2.26519,19889795.0
2007-03-07 11:16:00,2.26486,2.26545,2.26486,2.26545,1648486.0
2007-03-07 11:17:00,2.26555,2.2657,2.26547,2.26547,9561234.0
2007-03-07 11:18:00,2.26541,2.2657,2.26541,2.2657,896835.0
2007-03-07 11:19:00,2.26564,2.26564,2.26531,2.26531,7510890.0
2007-03-07 11:20:00,2.26546,2.26569,2.26546,2.26568,3772537.0
2007-03-07 11:21:00,2.26555,2.26555,2.26514,2.26514,2371819.0
2007-03-07 11:22:00,2.26503,2.26516,2.26493,2.26495,312827.0
2007-03-07 11:23:00,2.26499,2.26506,2.26496,2.26504,6947470.0
2007-03-07 11:24:00,2.26499,2.26512,2.26484,2.26484,9641274.0
2007-03-07 11:25:00,2.26481,2.26495,2.26481,2.26495,3319054.0
2007-03-07 11:26:00,2.26511,2.26537,2.26509,2.26509,7411157.0
2007-03-07 11:27:00,2.2651,2.2651,2.26477,2.26484,2955653.0
2007-03-07 11:28:00,2.26483,2.26483,2.2646,2.26462,4292458.0
2007-03-07 11:29:00,2.26448,2.26448,2.26425,2.26438,10052765.0
2007-03-07 11:30:00,2.26453,2.26482,2.26453,2.26482,6057381.0
2007-03-07 11:31:00,2.26499,2.26518,2.26498,2.26514,3968687.0
2007-03-07 11:32:00,2.26548,2.26577,2.26548,2.26577,3257657.0
2007-03-07 11:33:00,2.26581,2.26597,2.26581,2.26595,4235303.0
2007-03-07 11:34:00,2.26606,2.26621,2.26606,2.2662,3911755.0
2007-03-07 11:35:00,2.26627,2.2665,2.26621,2.26649,2527076.0
2007-03-07 11:36:00,2.26652,2.26672,2.2664,2.26672,12949078.0
2007-03-07 11:37:00,2.26659,2.26696,2.26659,2.26696,13107251.0
2007-03-07 11:38:00,2.26699,2.26728,2.26699,2.26716,20351344.0
2007-03-07 11:39:00,2.26731,2.26756,2.26726,2.26756,10119187.0
2007-03-07 11:40:00,2.26743,2.26777,2.26743,2.26777,16364946.0
2007-03-07 11:41:00,2.26768,2.26806,2.26768,2.26806,8646217.0
2007-03-07 11:42:00,2.26802,2.2684,2.26802,2.2684,2797216.0
2007-03-07 11:43:00,2.26848,2.26848,2.26823,2.26823,7767898.0
2007-03-07 11:44:00,2.26821,2.26821,2.26799,2.26821,5801330.0
2007-03-07 11:45:00,2.26833,2.26849,2.26823,2.26827,2712241.0
2007-03-07 11:46:00,2.26817,2.26817,2.26769,2.26769,20594082.0
2007-03-07 11:47:00,2.26772,2.26772,2.26704,2.26704,3007278.0
2007-03-07 11:48:00,2.26708,2.26708,2.26681,2.26681,15032294.0
2007-03-07 11:49:00,2.2669,2.2671,2.2669,2.26703,1232096.0
2007-03-07 11:50:00,2.26707,2.2672,2.26687,2.26687,5253672.0
2007-03-07 11:51:00,2.26692,2.26698,2.26685,2.26698,22907376.0
2007-03-07 11:52:00,2.26692,2.26743,2.26692,2.26743,5029214.0
2007-03-07 11:53:00,2.26756,2.26776,2.26742,2.26742,2425921.0
2007-03-07 11:54:00,2.26745,2.26757,2.26738,2.26738,3047343.0
2007-03-07 11:55:00,2.26733,2.26737,2.26725,2.26737,1346318.0
2007-03-07 11:56:00,2.26729,2.2675,2.2672,2.2675,1003691.0
2007-03-07 11:57:00,2.26752,2.26763,2.26744,2.26763,2267914.0
2007-03-07 11:58:00,2.2677,2.26779,2.26759,2.26773,1336030.0
2007-03-07 11:59:00,2.2678,2.26796,2.26779,2.26783,3521296.0
2007-03-07 12:00:00,2.26799,2.26829,2.26799,2.26829,4092653.0
2007-03-07 12:01:00,2.2682,2.2682,2.26796,2.26812,14483853.0
2007-03-07 12:02:00,2.26812,2.26828,2.26797,2.26828,11923665.0
2007-03-07 12:03:00,2.26834,2.26861,2.26703,2.26861,5272503.0
2007-03-07 12:04:00,2.26855,2.26855,2.26804,2.26804,2028789.0
2007-03-07 12:05:00,2.26814,2.26814,2.26791,2.26806,827274.0
2007-03-07 12:06:00,2.26811,2.26831,2.26811,2.26825,3531816.0
2007-03-07 12:07:00,2.26821,2.26855,2.26821,2.26855,2692763.0
2007-03-07 12:08:00,2.26858,2.2688,2.26853,2.2688,445773.0
2007-03-07 12:09:00,2.26882,2.269,2.26877,2.269,5002324.0
2007-03-07 12:11:00,2.269,2.2692,2.269,2.26901,2509577.0
2007-03-07 12:12:00,2.26892,2.26892,2.26871,2.26874,6466664.0
2007-03-07 12:13:00,2.26868,2.26868,2.2685,2.26862,4174900.0
2007-03-07 12:14:00,2.26853,2.26875,2.26853,2.26875,6387563.0
2007-03-07 12:15:00,2.26891,2.26932,2.26875,2.26918,13803600.0
2007-03-07 12:16:00,2.26905,2.26905,2.2687,2.26876,501159.0
2007-03-07 12:17:00,2.26873,2.26873,2.2685,2.2685,7393016.0
2007-03-07 12:18:00,2.26846,2.26857,2.26843,2.26843,1271566.0
2007-03-07 12:19:00,2.26822,2.26822,2.26802,2.26802,3983795.0
2007-03-07 12:20:00,2.26802,2.26807,2.26794,2.26806,428675.0
2007-03-07 12:21:00,2.26812,2.26827,2.2681,2.26814,4014882.0
2007-03-07 12:22:00,2.26826,2.2684,2.26826,2.26835,1012071.0
2007-03-07 12:23:00,2.26833,2.26851,2.26811,2.26845,14075767.0
2007-03-07 12:24:00,2.26834,2.26849,2.26816,2.26823,22890980.0
2007-03-07 12:25:00,2.26827,2.26827,2.26803,2.26803,4320311.0
2007-03-07 12:26:00,2.26808,2.26819,2.26806,2.26818,9370509.0
2007-03-07 12:27:00,2.26802,2.26819,2.26802,2.26818,3412050.0
2007-03-07 12:28:00,2.26829,2.26835,2.26818,2.26818,248782.0
2007-03-07 12:29:00,2.26828,2.26845,2.26822,2.26845,1200053.0
2007-03-07 12:30:00,2.26848,2.26879,2.26843,2.26879,1817976.0
2007-03-07 12:31:00,2.26857,2.26857,2.26841,2.26841,8391395.0
2007-03-07 12:32:00,2.26851,2.26873,2.26836,2.26873,6496294.0
2007-03-07 12:33:00,2.26873,2.26905,2.26865,2.26896,879987.0
2007-03-07 12:34:00,2.26885,2.26889,2.26846,2.26846,1790459.0
2007-03-07 12:35:00,2.26863,2.26879,2.26855,2.26879,6430855.0
2007-03-07 12:36:00,2.26885,2.26896,2.26885,2.26887,1806559.0
2007-03-07 12:37:00,2.26889,2.26889,2.26863,2.26863,16296811.0
2007-03-07 12:38:00,2.26867,2.26873,2.26855,2.26866,8517773.0
2007-03-07 12:39:00,2.26865,2.26883,2.26854,2.26883,10975750.0
2007-03-07 12:41:00,2.26883,2.26883,2.26862,2.26866,366847.0
2007-03-07 12:42:00,2.26858,2.26863,2.26846,2.26863,14552513.0
2007-03-07 12:43:00,2.26859,2.26896,2.26859,2.26896,5228008.0
2007-03-07 12:44:00,2.26886,2.26926,2.26886,2.26926,3113516.0
2007-03-07 12:45:00,2.26919,2.26921,2.26904,2.26907,10244052.0
2007-03-07 12:47:00,2.26908,2.26928,2.26907,2.26907,4112198.0
2007-03-07 12:48:00,2.26907,2.2692,2.26903,2.2692,5773281.0
2007-03-07 12:49:00,2.26927,2.2695,2.26926,2.26945,11754769.0
2007-03-07 12:50:00,2.26955,2.26969,2.26952,2.26957,2149244.0
2007-03-07 12:51:00,2.26945,2.26947,2.26932,2.26932,1649745.0
2007-03-07 12:52:00,2.26923,2.26923,2.26903,2.26903,21730468.0
2007-03-07 12:53:00,2.26897,2.26897,2.26866,2.26866,13386598.0
2007-03-07 12:54:00,2.26882,2.26897,2.26882,2.26897,3433882.0
2007-03-07 12:55:00,2.26899,2.26931,2.26899,2.26931,1438668.0
2007-03-07 12:56:00,2.26931,2.26931,2.26893,2.26893,2449578.0
2007-03-07 12:57:00,2.26911,2.26952,2.26911,2.26946,4425983.0
2007-03-07 12:58:00,2.26935,2.26942,2.26923,2.26926,5567129.0
2007-03-07 12:59:00,2.26921,2.26921,2.26881,2.26881,19312355.0
2007-03-07 13:00:00,2.26886,2.26889,2.26885,2.26886,332070.0
2007-03-07 13:01:00,2.26888,2.26899,2.26885,2.26895,6315833.0
2007-03-07 13:02:00,2.26878,2.26887,2.26873,2.26879,9310623.0
2007-03-07 13:03:00,2.2687,2.2687,2.26847,2.26847,4772081.0
2007-03-07 13:04:00,2.26866,2.26868,2.26862,2.26868,1283100.0
2007-03-07 13:05:00,2.26858,2.26881,2.26858,2.26881,32334565.0
2007-03-07 13:06:00,2.26885,2.26899,2.26885,2.26893,2407843.0
2007-03-07 13:07:00,2.26895,2.26895,2.26858,2.26858,9469755.0
2007-03-07 13:08:00,2.26863,2.26869,2.26719,2.26869,975623.0
2007-03-07 13:09:00,2.26864,2.26864,2.26843,2.26843,1525768.0
2007-03-07 13:10:00,2.26829,2.26861,2.26829,2.26861,15483729.0
2007-03-07 13:11:00,2.26862,2.26876,2.26861,2.26876,3904011.0
2007-03-07 13:12:00,2.26879,2.26905,2.26872,2.26872,19377532.0
2007-03-07 13:13:00,2.26864,2.26864,2.26847,2.2685,11967784.0
2007-03-07 13:14:00,2.26864,2.26877,2.26864,2.26865,1951043.0
2007-03-07 13:15:00,2.26858,2.26858,2.2684,2.26847,3127164.0
2007-03-07 13:16:00,2.26843,2.26843,2.26803,2.26809,3847200.0
2007-03-07 13:17:00,2.26816,2.26826,2.26806,2.26826,9838617.0
2007-03-07 13:18:00,2.26824,2.26824,2.26798,2.26807,3081861.0
2007-03-07 13:19:00,2.2681,2.2681,2.26786,2.26791,11345802.0
2007-03-07 13:20:00,2.26792,2.26807,2.26783,2.26807,9923640.0
2007-03-07 13:21:00,2.26815,2.26835,2.26812,2.26812,7001957.0
2007-03-07 13:22:00,2.26819,2.26819,2.26791,2.26791,901790.0
2007-03-07 13:23:00,2.26792,2.26792,2.26777,2.26777,4757109.0
2007-03-07 13:24:00,2.26759,2.26771,2.26737,2.26747,7860792.0
2007-03-07 13:25:00,2.2673,2.26752,2.2673,2.26752,676589.0
2007-03-07 13:26:00,2.26754,2.26766,2.26747,2.26759,1452584.0
2007-03-07 13:27:00,2.2673,2.26741,2.26702,2.26702,3291647.0
2007-03-07 13:28:00,2.267,2.26709,2.26694,2.267,572313.0
2007-03-07 13:29:00,2.26715,2.26747,2.26715,2.26747,3876429.0
2007-03-07 13:30:00,2.26751,2.26756,2.26737,2.26737,4669807.0
2007-03-07 13:31:00,2.26741,2.26753,2.26736,2.26753,1781475.0
2007-03-07 13:32:00,2.2676,2.26775,2.26749,2.2677,1104860.0
2007-03-07 13:33:00,2.26762,2.26762,2.26741,2.26747,6306035.0
2007-03-07 13:34:00,2.26752,2.26759,2.26735,2.26735,5487811.0
2007-03-07 13:35:00,2.26734,2.26734,2.26709,2.26709,7922563.0
2007-03-07 13:36:00,2.26703,2.26706,2.26688,2.26693,1000536.0
2007-03-07 13:37:00,2.26688,2.26688,2.26654,2.2666,3544224.0
2007-03-07 13:38:00,2.26643,2.26649,2.26629,2.26629,39512627.0
2007-03-07 13:39:00,2.26626,2.26626,2.26597,2.26597,4815628.0
2007-03-07 13:40:00,2.266,2.266,2.2656,2.26578,1504756.0
2007-03-07 13:41:00,2.2657,2.2657,2.26536,2.26536,15089010.0
2007-03-07 13:43:00,2.26559,2.26564,2.26539,2.26564,4770590.0
2007-03-07 13:44:00,2.26553,2.26565,2.26548,2.26558,2603392.0
2007-03-07 13:45:00,2.26563,2.26583,2.26563,2.26571,20350419.0
2007-03-07 13:46:00,2.26563,2.26585,2.26563,2.26581,269684.0
2007-03-07 13:47:00,2.26584,2.26597,2.26582,2.26596,11220266.0
2007-03-07 13:48:00,2.26585,2.26601,2.26581,2.26589,10748212.0
2007-03-07 13:49:00,2.26587,2.26596,2.26577,2.26596,515709.0
2007-03-07 13:50:00,2.26595,2.26619,2.26595,2.26619,7108165.0
2007-03-07 13:51:00,2.26634,2.26647,2.26634,2.26641,3014773.0
2007-03-07 13:52:00,2.26648,2.26656,2.26625,2.26625,4655789.0
2007-03-07 13:53:00,2.26618,2.26618,2.26602,2.26602,9088466.0
2007-03-07 13:54:00,2.266,2.26617,2.266,2.26607,15671520.0
2007-03-07 13:55:00,2.26597,2.26614,2.26597,2.26614,3524973.0
2007-03-07 13:56:00,2.26614,2.26622,2.26614,2.2662,12165569.0
2007-03-07 13:57:00,2.2662,2.26635,2.26594,2.26635,8968453.0
2007-03-07 13:58:00,2.26626,2.26659,2.26626,2.26659,2477829.0
2007-03-07 13:59:00,2.2667,2.26674,2.26667,2.26667,3364275.0
2007-03-07 14:00:00,2.26665,2.26665,2.2665,2.2665,18198342.0
2007-03-07 14:01:00,2.26662,2.26677,2.26661,2.26672,18207600.0
2007-03-07 14:02:00,2.26675,2.26696,2.26675,2.26696,13675084.0
2007-03-07 14:03:00,2.26689,2.26689,2.26527,2.26527,10615567.0
2007-03-07 14:04:00,2.26666,2.26681,2.26666,2.26667,3110271.0
2007-03-07 14:05:00,2.26641,2.2667,2.26641,2.2667,5854405.0
2007-03-07 14:06:00,2.26671,2.26671,2.26653,2.26671,1042407.0
2007-03-07 14:07:00,2.2668,2.26709,2.26672,2.26709,20708449.0
2007-03-07 14:08:00,2.26715,2.26744,2.26703,2.26741,1055212.0
2007-03-07 14:09:00,2.26728,2.26734,2.26714,2.26714,3202027.0
2007-03-07 14:10:00,2.26711,2.26711,2.26689,2.26698,4352387.0
2007-03-07 14:11:00,2.267,2.267,2.26677,2.26677,6217445.0
2007-03-07 14:12:00,2.26669,2.26669,2.26638,2.26638,1251253.0
2007-03-07 14:13:00,2.26647,2.26647,2.26622,2.26622,2741014.0
2007-03-07 14:14:00,2.2663,2.26632,2.26611,2.26614,2821069.0
2007-03-07 14:15:00,2.26614,2.26614,2.26588,2.26588,34192495.0
2007-03-07 14:16:00,2.26576,2.26588,2.26568,2.26568,3560758.0
2007-03-07 14:17:00,2.26566,2.26591,2.26563,2.26591,6742371.0
2007-03-07 14:18:00,2.26593,2.26606,2.26588,2.26606,973374.0
2007-03-07 14:19:00,2.26611,2.26618,2.26607,2.26618,13820255.0
2007-03-07 14:20:00,2.26603,2.26616,2.26603,2.26606,20117368.0
2007-03-07 14:21:00,2.266,2.26609,2.26596,2.26606,12617949.0
2007-03-07 14:22:00,2.26606,2.26631,2.26606,2.26606,4015728.0
2007-03-07 14:24:00,2.26595,2.2661,2.26577,2.2661,4333298.0
2007-03-07 14:25:00,2.26606,2.26609,2.26601,2.26609,273916.0
2007-03-07 14:26:00,2.26613,2.26615,2.26598,2.26615,22086247.0
2007-03-07 14:27:00,2.26646,2.26653,2.266,2.266,1832384.0
2007-03-07 14:28:00,2.26628,2.26628,2.26614,2.26614,9695879.0
2007-03-07 14:29:00,2.26613,2.26625,2.26606,2.26611,7174723.0
2007-03-07 14:30:00,2.26622,2.26635,2.26622,2.26635,3861974.0
2007-03-07 14:31:00,2.26637,2.26637,2.26623,2.26623,931935.0
2007-03-07 14:32:00,2.26623,2.2664,2.26621,2.26631,9697401.0
2007-03-07 14:33:00,2.26639,2.26658,2.26631,2.26658,1682961.0
2007-03-07 14:34:00,2.26658,2.2669,2.2665,2.2669,1609321.0
2007-03-07 14:35:00,2.26685,2.26689,2.2666,2.2666,3115841.0
2007-03-07 14:36:00,2.26647,2.26699,2.26647,2.26699,39305616.0
2007-03-07 14:37:00,2.26695,2.267,2.26686,2.26698,16305954.0
2007-03-07 14:38:00,2.26706,2.26708,2.26693,2.26693,840179.0
2007-03-07 14:39:00,2.26675,2.26675,2.26607,2.26622,7649778.0
2007-03-07 14:40:00,2.2662,2.26627,2.26604,2.26604,1224614.0
2007-03-07 14:41:00,2.26601,2.26601,2.26566,2.26573,8526250.0
2007-03-07 14:42:00,2.26573,2.26573,2.26537,2.26558,5753594.0
2007-03-07 14:43:00,2.26579,2.26592,2.26565,2.26592,3444444.0
2007-03-07 14:44:00,2.26588,2.26593,2.26571,2.26593,1489020.0
2007-03-07 14:45:00,2.26583,2.26607,2.26583,2.26607,6200966.0
2007-03-07 14:46:00,2.2659,2.2659,2.26561,2.26561,4380337.0
2007-03-07 14:47:00,2.26556,2.26557,2.26536,2.26557,3016317.0
2007-03-07 14:48:00,2.26556,2.26585,2.26533,2.26583,7616003.0
2007-03-07 14:49:00,2.26611,2.2663,2.26611,2.2663,7068463.0
2007-03-07 14:50:00,2.26629,2.26637,2.26618,2.26637,3864090.0
2007-03-07 14:51:00,2.26634,2.2665,2.26594,2.2665,735737.0
2007-03-07 14:52:00,2.26651,2.26658,2.2663,2.2663,12306534.0
2007-03-07 14:53:00,2.26616,2.26647,2.26616,2.26647,8041397.0
2007-03-07 14:54:00,2.26645,2.26658,2.26612,2.26658,9874820.0
2007-03-07 14:55:00,2.26644,2.26657,2.26633,2.26633,2569610.0
2007-03-07 14:56:00,2.26624,2.26624,2.26614,2.26614,9565138.0
2007-03-07 14:57:00,2.26614,2.26636,2.2661,2.26636,2765227.0
2007-03-07 14:58:00,2.26634,2.26653,2.26628,2.26653,6672721.0
2007-03-07 14:59:00,2.26671,2.26697,2.26671,2.26692,2332981.0
2007-03-07 15:00:00,2.26703,2.26731,2.26703,2.26731,814391.0
2007-03-07 15:01:00,2.26692,2.26728,2.26692,2.26699,4985699.0
2007-03-07 15:02:00,2.26723,2.26738,2.26717,2.26717,14968849.0
2007-03-07 15:03:00,2.26717,2.26773,2.26717,2.26768,4146123.0
2007-03-07 15:04:00,2.26769,2.26777,2.26757,2.26757,1649871.0
2007-03-07 15:05:00,2.26766,2.26774,2.26757,2.26763,5636255.0
2007-03-07 15:06:00,2.26751,2.26782,2.26751,2.26775,2910101.0
2007-03-07 15:07:00,2.26782,2.26782,2.26762,2.26779,9152319.0
2007-03-07 15:08:00,2.26774,2.26783,2.2676,2.2677,3352247.0
2007-03-07 15:09:00,2.26761,2.26761,2.26719,2.26719,1048876.0
2007-03-07 15:10:00,2.26721,2.26736,2.26721,2.26736,1421243.0
2007-03-07 15:11:00,2.26739,2.26757,2.26739,2.26756,2341390.0
2007-03-07 15:12:00,2.26764,2.26776,2.26761,2.26769,7771624.0
2007-03-07 15:13:00,2.26784,2.26797,2.26784,2.26797,2237021.0
2007-03-07 15:14:00,2.26785,2.26823,2.26785,2.26808,3821657.0
2007-03-07 15:15:00,2.26818,2.2684,2.26818,2.26833,26810687.0
2007-03-07 15:16:00,2.26817,2.26817,2.26775,2.26794,14877909.0
2007-03-07 15:17:00,2.26795,2.26841,2.26795,2.26817,4674465.0
2007-03-07 15:18:00,2.26805,2.26805,2.26774,2.26775,7294161.0
2007-03-07 15:19:00,2.26786,2.2681,2.26786,2.26808,4266184.0
2007-03-07 15:20:00,2.26836,2.26859,2.26836,2.26859,4523959.0
2007-03-07 15:21:00,2.26858,2.26875,2.26852,2.26875,4963388.0
2007-03-07 15:22:00,2.26882,2.26909,2.26882,2.26902,4547290.0
2007-03-07 15:23:00,2.26886,2.26899,2.26835,2.26896,9090928.0
2007-03-07 15:24:00,2.26898,2.26917,2.26892,2.26917,417902.0
2007-03-07 15:25:00,2.26922,2.26933,2.26911,2.26928,6107220.0
2007-03-07 15:26:00,2.26922,2.26934,2.26917,2.26934,9649850.0
2007-03-07 15:27:00,2.26938,2.26963,2.26936,2.26963,18922183.0
2007-03-07 15:28:00,2.26952,2.26952,2.26912,2.26912,15482591.0
2007-03-07 15:29:00,2.26924,2.26966,2.26924,2.26966,6709022.0
2007-03-07 15:30:00,2.2697,2.26971,2.26965,2.26969,1691059.0
2007-03-07 15:31:00,2.2698,2.2699,2.26976,2.2698,22001964.0
2007-03-07 15:32:00,2.26973,2.26984,2.26965,2.26969,5242869.0
2007-03-07 15:33:00,2.26978,2.2699,2.26973,2.26985,9115863.0
2007-03-07 15:34:00,2.26951,2.26993,2.26951,2.26993,1010149.0
2007-03-07 15:35:00,2.26999,2.27007,2.2699,2.27007,1991803.0
2007-03-07 15:36:00,2.26994,2.27003,2.26985,2.26985,1078385.0
2007-03-07 15:37:00,2.26982,2.27001,2.2696,2.2696,12336951.0
2007-03-07 15:38:00,2.27007,2.2702,2.26991,2.26991,13740202.0
2007-03-07 15:39:00,2.26979,2.26979,2.26966,2.26969,1031857.0
2007-03-07 15:40:00,2.26984,2.26996,2.26984,2.26988,5448561.0
2007-03-07 15:41:00,2.26979,2.26979,2.26953,2.26968,2957727.0
2007-03-07 15:42:00,2.26975,2.2699,2.26975,2.2698,2467272.0
2007-03-07 15:43:00,2.26983,2.26988,2.26967,2.26978,561522.0
2007-03-07 15:44:00,2.26971,2.26985,2.26969,2.26985,3915610.0
2007-03-07 15:45:00,2.26982,2.26988,2.26977,2.26988,8668648.0
2007-03-07 15:46:00,2.26999,2.27013,2.26987,2.27013,3246501.0
2007-03-07 15:47:00,2.27026,2.27026,2.27012,2.27021,2736103.0
2007-03-07 15:48:00,2.27032,2.27038,2.27018,2.27018,2453189.0
2007-03-07 15:49:00,2.27007,2.27009,2.26981,2.26981,17999932.0
2007-03-07 15:50:00,2.26989,2.26989,2.26972,2.26989,21726207.0
2007-03-07 15:51:00,2.26991,2.26991,2.26973,2.26973,11038154.0
2007-03-07 15:52:00,2.26971,2.26974,2.26959,2.26974,3202757.0
2007-03-07 15:53:00,2.26963,2.26963,2.26949,2.26949,7446651.0
2007-03-07 15:54:00,2.26952,2.26952,2.26932,2.26935,1229916.0
2007-03-07 15:55:00,2.2693,2.26947,2.26921,2.26947,22039377.0
2007-03-07 15:56:00,2.26954,2.26959,2.26946,2.26946,5105387.0
2007-03-07 15:58:00,2.26935,2.26945,2.26913,2.26913,5318642.0
2007-03-07 15:59:00,2.26912,2.2694,2.26906,2.2694,2258924.0
2007-03-07 16:00:00,2.2694,2.27009,2.2694,2.27009,2303196.0
2007-03-07 16:01:00,2.27004,2.27027,2.26875,2.27019,5391638.0
2007-03-07 16:02:00,2.27022,2.27037,2.27022,2.27037,6103032.0
2007-03-07 16:03:00,2.27041,2.27044,2.27033,2.27043,9713333.0
2007-03-07 16:04:00,2.27052,2.27052,2.27012,2.27012,3135308.0
2007-03-07 16:05:00,2.27025,2.27031,2.27011,2.27031,8527321.0
2007-03-07 16:06:00,2.27037,2.27037,2.27019,2.27033,1142747.0
2007-03-07 16:07:00,2.27037,2.27037,2.27017,2.2703,1452811.0
2007-03-07 16:08:00,2.27031,2.27039,2.27008,2.27039,7029848.0
2007-03-07 16:09:00,2.27042,2.27055,2.27034,2.27039,1984402.0
2007-03-07 16:10:00,2.27039,2.27055,2.27039,2.27042,2639033.0
2007-03-07 16:11:00,2.27048,2.27056,2.27042,2.27056,17807929.0
2007-03-07 16:12:00,2.27046,2.27047,2.27028,2.27033,1620905.0
2007-03-07 16:13:00,2.27033,2.27056,2.27033,2.27053,14557217.0
2007-03-07 16:14:00,2.27091,2.27143,2.27091,2.27121,4017016.0
2007-03-07 16:15:00,2.27107,2.27107,2.2709,2.27097,15608055.0
2007-03-07 16:16:00,2.27102,2.27113,2.2709,2.2709,3306613.0
2007-03-07 16:17:00,2.27075,2.27075,2.27047,2.27047,3012793.0
2007-03-07 16:18:00,2.2706,2.27093,2.2706,2.27093,2482366.0
2007-03-07 16:19:00,2.27109,2.27111,2.27088,2.27088,7521908.0
2007-03-07 16:20:00,2.27085,2.2709,2.27076,2.2709,10368702.0
2007-03-07 16:21:00,2.27089,2.27089,2.27066,2.27075,3857100.0
2007-03-07 16:22:00,2.27073,2.27107,2.27073,2.27107,3411004.0
2007-03-07 16:23:00,2.27112,2.27112,2.27102,2.27109,12750716.0
2007-03-07 16:24:00,2.27097,2.27097,2.27077,2.27077,3529740.0
2007-03-07 16:25:00,2.27084,2.27084,2.27072,2.27078,1275239.0
2007-03-07 16:26:00,2.27089,2.27117,2.27089,2.27108,1400683.0
2007-03-07 16:27:00,2.27103,2.27114,2.27096,2.27111,4246913.0
2007-03-07 16:28:00,2.27111,2.27118,2.27093,2.27118,8405087.0
2007-03-07 16:29:00,2.27119,2.27119,2.27098,2.27118,1916766.0
2007-03-07 16:30:00,2.27128,2.27154,2.27128,2.27154,11669127.0
2007-03-07 16:31:00,2.27156,2.27156,2.27137,2.27149,3609013.0
2007-03-07 16:32:00,2.27155,2.27162,2.27151,2.27156,16046029.0
2007-03-07 16:33:00,2.27143,2.27143,2.27122,2.27125,2611986.0
2007-03-07 16:34:00,2.27129,2.27145,2.27127,2.27131,1380802.0
2007-03-07 16:35:00,2.27119,2.27119,2.27094,2.27118,1699826.0
2007-03-07 16:36:00,2.27119,2.27124,2.27111,2.27111,3115084.0
2007-03-07 16:37:00,2.2711,2.2712,2.27092,2.2712,4574149.0
2007-03-07 16:38:00,2.27131,2.27141,2.27122,2.27125,670788.0
2007-03-07 16:39:00,2.27114,2.27114,2.27085,2.27085,4316945.0
2007-03-07 16:40:00,2.27088,2.27088,2.27053,2.27061,2364642.0
2007-03-07 16:41:00,2.27045,2.27045,2.27027,2.27027,8186213.0
2007-03-07 16:42:00,2.27037,2.27037,2.27018,2.27018,4125922.0
2007-03-07 16:43:00,2.27021,2.27023,2.2701,2.2701,33672199.0
2007-03-07 16:44:00,2.27019,2.27036,2.27019,2.2703,4337907.0
2007-03-07 16:45:00,2.27049,2.27066,2.27049,2.27058,24793640.0
2007-03-07 16:46:00,2.27055,2.27062,2.27049,2.27049,2385925.0
2007-03-07 16:47:00,2.27056,2.27095,2.27056,2.27095,11198390.0
2007-03-07 16:48:00,2.27101,2.27156,2.27101,2.27156,7025505.0
2007-03-07 16:49:00,2.27167,2.27229,2.27167,2.27216,7571515.0
2007-03-07 16:50:00,2.27207,2.27207,2.27173,2.27194,1322474.0
2007-03-07 16:51:00,2.27186,2.272,2.27157,2.27173,18876228.0
2007-03-07 16:52:00,2.27172,2.27176,2.27162,2.27162,10354253.0
2007-03-07 16:53:00,2.27172,2.27183,2.27166,2.27182,8937418.0
2007-03-07 16:54:00,2.2718,2.27189,2.27178,2.27185,6879172.0
2007-03-07 16:55:00,2.27186,2.27187,2.2717,2.27179,5172941.0
2007-03-07 16:56:00,2.27196,2.27201,2.27189,2.27197,4827423.0
2007-03-07 16:57:00,2.27207,2.27231,2.27205,2.27221,3330525.0
2007-03-07 16:58:00,2.27221,2.2727,2.27221,2.2727,4668645.0
2007-03-07 16:59:00,2.27267,2.27306,2.27267,2.27292,23174060.0
2007-03-07 17:00:00,2.27295,2.27312,2.27287,2.27312,7750166.0
2007-03-07 17:01:00,2.27331,2.27368,2.27331,2.27368,12576842.0
2007-03-07 17:02:00,2.27368,2.27368,2.27355,2.27357,19805664.0
2007-03-07 17:03:00,2.27349,2.27357,2.27316,2.27357,7124434.0
2007-03-07 17:04:00,2.27365,2.27372,2.27353,2.27372,24555468.0
2007-03-07 17:05:00,2.27365,2.27376,2.27341,2.27341,512290.0
2007-03-07 17:06:00,2.27334,2.27334,2.27313,2.27317,1459481.0
2007-03-07 17:07:00,2.27319,2.27346,2.27319,2.27346,1979951.0
2007-03-07 17:08:00,2.27358,2.27369,2.27344,2.27344,11952920.0
2007-03-07 17:09:00,2.27333,2.27336,2.27323,2.27323,12523456.0
2007-03-07 17:10:00,2.27325,2.27341,2.27296,2.27336,5537072.0
2007-03-07 17:11:00,2.27354,2.27377,2.27353,2.27377,3040397.0
2007-03-07 17:12:00,2.27365,2.27365,2.27331,2.27336,23131586.0
2007-03-07 17:13:00,2.27335,2.27336,2.27318,2.27318,1963781.0
2007-03-07 17:14:00,2.27319,2.27325,2.27313,2.27313,1896739.0
2007-03-07 17:15:00,2.27305,2.27317,2.27297,2.27315,1304802.0
2007-03-07 17:16:00,2.27333,2.27353,2.27333,2.27353,2489370.0
2007-03-07 17:17:00,2.27351,2.27364,2.27351,2.27364,18812688.0
2007-03-07 17:18:00,2.27369,2.27435,2.27369,2.27435,2380777.0
2007-03-07 17:19:00,2.27432,2.27435,2.27422,2.27434,1633516.0
2007-03-07 17:20:00,2.27448,2.27489,2.27448,2.27489,29500132.0
2007-03-07 17:21:00,2.2749,2.27511,2.27466,2.27466,12006474.0
2007-03-07 17:22:00,2.2747,2.27486,2.27467,2.27467,1054611.0
2007-03-07 17:23:00,2.27472,2.27489,2.27452,2.27488,2033239.0
2007-03-07 17:24:00,2.27487,2.27503,2.27487,2.27493,672972.0
2007-03-07 17:25:00,2.27496,2.27496,2.27475,2.27475,3433266.0
2007-03-07 17:26:00,2.27483,2.27485,2.2746,2.2746,1941198.0
2007-03-07 17:27:00,2.27323,2.27493,2.27323,2.27454,5369292.0
2007-03-07 17:28:00,2.27467,2.27467,2.27443,2.27443,12625567.0
2007-03-07 17:29:00,2.27438,2.27438,2.27404,2.27422,2109378.0
2007-03-07 17:30:00,2.27421,2.27421,2.27395,2.27395,883725.0
2007-03-07 17:31:00,2.27406,2.27413,2.27341,2.27341,13250603.0
2007-03-07 17:32:00,2.27349,2.27365,2.27349,2.27361,10087015.0
2007-03-07 17:33:00,2.27371,2.27391,2.27371,2.27385,10318857.0
2007-03-07 17:34:00,2.27396,2.27408,2.27392,2.27408,3731804.0
2007-03-07 17:35:00,2.2741,2.2742,2.2741,2.2742,8067406.0
2007-03-07 17:36:00,2.2742,2.27434,2.2742,2.2742,13598675.0
2007-03-07 17:37:00,2.27419,2.27419,2.27394,2.27395,18517677.0
2007-03-07 17:38:00,2.27388,2.27388,2.27369,2.27369,1241222.0
2007-03-07 17:39:00,2.27368,2.27368,2.27347,2.27347,910208.0
2007-03-07 17:40:00,2.27339,2.27339,2.27313,2.27332,88319084.0
2007-03-07 17:41:00,2.27327,2.27327,2.2729,2.2729,2332537.0
2007-03-07 17:42:00,2.27275,2.27285,2.27269,2.27285,6221860.0
2007-03-07 17:43:00,2.27275,2.27275,2.2723,2.2723,1035779.0
2007-03-07 17:44:00,2.27215,2.27225,2.27192,2.27192,7174127.0
2007-03-07 17:45:00,2.2719,2.27207,2.27186,2.27186,21691669.0
2007-03-07 17:46:00,2.27192,2.27192,2.27149,2.27187,2320026.0
2007-03-07 17:47:00,2.27191,2.27221,2.27188,2.27221,2905139.0
2007-03-07 17:48:00,2.27222,2.27254,2.27222,2.27254,2925986.0
2007-03-07 17:49:00,2.27252,2.27252,2.27227,2.27227,2206304.0
2007-03-07 17:50:00,2.27238,2.27238,2.27233,2.27233,201313.0
2007-03-07 17:51:00,2.27223,2.27225,2.27174,2.27206,1943629.0
2007-03-07 17:52:00,2.2721,2.2721,2.27173,2.27173,1592787.0
2007-03-07 17:53:00,2.27182,2.27182,2.27145,2.27149,4756612.0
2007-03-07 17:54:00,2.27145,2.27145,2.27107,2.27116,8336744.0
2007-03-07 17:55:00,2.27119,2.27136,2.27119,2.27136,309811.0
2007-03-07 17:56:00,2.2714,2.27148,2.27119,2.27148,1511651.0
2007-03-07 17:57:00,2.2716,2.27192,2.2716,2.2719,5443112.0
2007-03-07 17:58:00,2.27193,2.27224,2.27193,2.27224,4493189.0
2007-03-07 17:59:00,2.27222,2.27305,2.27222,2.27305,15254217.0
2007-03-07 18:00:00,2.27305,2.27305,2.27291,2.27291,7211711.0
2007-03-07 18:01:00,2.27279,2.27316,2.27279,2.27316,16326140.0
2007-03-07 18:02:00,2.27328,2.27334,2.27328,2.27334,1111947.0
2007-03-07 18:03:00,2.27345,2.27392,2.27345,2.27392,26379721.0
2007-03-07 18:04:00,2.27425,2.27468,2.27425,2.27468,4267484.0
2007-03-07 18:05:00,2.27476,2.27505,2.27474,2.27505,6879687.0
2007-03-07 18:06:00,2.27517,2.27544,2.27517,2.27544,1066856.0
2007-03-07 18:07:00,2.27547,2.27565,2.27547,2.27565,1541654.0
2007-03-07 18:08:00,2.27571,2.27592,2.27571,2.27592,2315911.0
2007-03-07 18:09:00,2.27595,2.27595,2.27571,2.27586,22204626.0
2007-03-07 18:10:00,2.27581,2.27581,2.27551,2.27576,451444.0
2007-03-07 18:11:00,2.27564,2.27573,2.27533,2.27533,10185587.0
2007-03-07 18:12:00,2.27514,2.27514,2.27427,2.27427,4268131.0
2007-03-07 18:13:00,2.27423,2.27423,2.27401,2.27401,5050295.0
2007-03-07 18:14:00,2.27408,2.27408,2.27381,2.27405,1512965.0
2007-03-07 18:15:00,2.2742,2.27447,2.2742,2.27446,3956728.0
2007-03-07 18:16:00,2.27447,2.27517,2.27447,2.27512,3216986.0
2007-03-07 18:17:00,2.27543,2.27568,2.27538,2.27538,13086278.0
2007-03-07 18:18:00,2.27557,2.27607,2.27557,2.27607,806537.0
2007-03-07 18:19:00,2.27608,2.27629,2.27608,2.27627,13370211.0
2007-03-07 18:20:00,2.27639,2.27654,2.27607,2.2765,2290279.0
2007-03-07 18:21:00,2.27657,2.27666,2.27657,2.27663,1867369.0
2007-03-07 18:22:00,2.27647,2.27647,2.27631,2.27642,1411931.0
2007-03-07 18:23:00,2.27658,2.27689,2.27658,2.27671,4669191.0
2007-03-07 18:24:00,2.27647,2.27657,2.27647,2.27657,5697891.0
2007-03-07 18:25:00,2.27674,2.27674,2.27626,2.27626,3996052.0
2007-03-07 18:26:00,2.27611,2.27611,2.27582,2.27582,3852724.0
2007-03-07 18:27:00,2.27572,2.27598,2.27572,2.27578,2253560.0
2007-03-07 18:28:00,2.27571,2.27571,2.27544,2.27547,9644568.0
2007-03-07 18:29:00,2.27555,2.27555,2.2753,2.2753,1389153.0
2007-03-07 18:30:00,2.27527,2.2753,2.27502,2.2753,1906082.0
2007-03-07 18:31:00,2.27539,2.27571,2.27536,2.27571,11065858.0
2007-03-07 18:32:00,2.27569,2.27569,2.27558,2.27559,2819653.0
2007-03-07 18:33:00,2.27551,2.27551,2.2752,2.2752,5856166.0
2007-03-07 18:34:00,2.27525,2.27562,2.27519,2.27562,5362443.0
2007-03-07 18:35:00,2.27559,2.27581,2.27559,2.27577,15903962.0
2007-03-07 18:36:00,2.27559,2.27584,2.2755,2.27584,2616491.0
2007-03-07 18:37:00,2.2757,2.2757,2.27529,2.27529,9232585.0
2007-03-07 18:38:00,2.27525,2.27528,2.27512,2.27512,6736997.0
2007-03-07 18:39:00,2.27509,2.27513,2.27486,2.27513,1765570.0
2007-03-07 18:40:00,2.27513,2.27513,2.2749,2.27491,2004695.0
2007-03-07 18:41:00,2.27508,2.27513,2.27505,2.27505,9184459.0
2007-03-07 18:42:00,2.27503,2.27503,2.27484,2.27489,6439786.0
2007-03-07 18:43:00,2.27488,2.27504,2.27485,2.27504,10683319.0
2007-03-07 18:44:00,2.27518,2.27538,2.27518,2.27535,1930608.0
2007-03-07 18:45:00,2.27534,2.27552,2.27534,2.27552,14038193.0
2007-03-07 18:46:00,2.27545,2.27545,2.2751,2.27532,13218054.0
2007-03-07 18:47:00,2.27539,2.27544,2.27529,2.27543,6890807.0
2007-03-07 18:48:00,2.27555,2.27573,2.27553,2.27573,1562105.0
2007-03-07 18:49:00,2.27556,2.2757,2.27556,2.27563,2016330.0
2007-03-07 18:50:00,2.27566,2.27575,2.27559,2.2756,6725296.0
2007-03-07 18:51:00,2.27544,2.27566,2.27544,2.27566,7428223.0
2007-03-07 18:52:00,2.27566,2.27566,2.27558,2.2756,8132340.0
2007-03-07 18:53:00,2.27563,2.27563,2.27548,2.27562,5501912.0
2007-03-07 18:54:00,2.27568,2.27571,2.27535,2.27552,22856464.0
2007-03-07 18:55:00,2.27564,2.27564,2.27553,2.27553,12567310.0
2007-03-07 18:56:00,2.27554,2.27554,2.27529,2.27537,1760086.0
2007-03-07 18:57:00,2.27533,2.2757,2.27533,2.2757,4300103.0
2007-03-07 18:58:00,2.27568,2.27572,2.27559,2.27572,3820929.0
2007-03-07 18:59:00,2.27575,2.27599,2.27573,2.27573,2182469.0
2007-03-07 19:00:00,2.27564,2.27572,2.27555,2.2757,8851693.0
2007-03-07 19:01:00,2.27573,2.27617,2.27573,2.27616,3837960.0
2007-03-07 19:02:00,2.27633,2.27633,2.27609,2.27613,13341590.0
2007-03-07 19:03:00,2.27618,2.27636,2.27615,2.27628,11331777.0
2007-03-07 19:04:00,2.27632,2.27667,2.27628,2.27667,4748648.0
2007-03-07 19:05:00,2.27668,2.27683,2.27639,2.27682,8616908.0
2007-03-07 19:06:00,2.27655,2.27712,2.27655,2.27667,11536320.0
2007-03-07 19:07:00,2.27661,2.27661,2.27605,2.27605,8110917.0
2007-03-07 19:08:00,2.27602,2.27602,2.27578,2.27578,7447448.0
2007-03-07 19:09:00,2.27581,2.27617,2.27581,2.27617,15136077.0
2007-03-07 19:10:00,2.27629,2.27652,2.27615,2.27652,4282112.0
2007-03-07 19:11:00,2.27659,2.27659,2.27613,2.27625,5296824.0
2007-03-07 19:12:00,2.27617,2.27617,2.27594,2.27594,2557002.0
2007-03-07 19:13:00,2.27576,2.27576,2.275,2.275,1460843.0
2007-03-07 19:14:00,2.27544,2.27544,2.2752,2.2752,3474096.0
2007-03-07 19:15:00,2.27524,2.27534,2.27515,2.27517,11970993.0
2007-03-07 19:16:00,2.27511,2.27511,2.27505,2.27505,211681.0
2007-03-07 19:17:00,2.27502,2.27508,2.27493,2.275,8075973.0
2007-03-07 19:18:00,2.27497,2.27497,2.27481,2.27496,4623222.0
2007-03-07 19:20:00,2.27509,2.27537,2.27497,2.27537,23396470.0
2007-03-07 19:21:00,2.27538,2.27573,2.27536,2.27543,11733657.0
2007-03-07 19:22:00,2.2753,2.27532,2.27495,2.27532,3351104.0
2007-03-07 19:23:00,2.27535,2.27553,2.27535,2.27539,7466689.0
2007-03-07 19:24:00,2.27543,2.27543,2.27516,2.27524,3284115.0
2007-03-07 19:25:00,2.27506,2.27514,2.27505,2.2751,2378871.0
2007-03-07 19:26:00,2.27507,2.27514,2.27484,2.27484,4406907.0
2007-03-07 19:27:00,2.27499,2.27502,2.27477,2.27477,2359053.0
2007-03-07 19:28:00,2.27488,2.27488,2.27454,2.27469,2705014.0
2007-03-07 19:29:00,2.27471,2.27521,2.27471,2.27508,900269.0
2007-03-07 19:30:00,2.27516,2.27518,2.27496,2.27518,6303866.0
2007-03-07 19:31:00,2.27535,2.27551,2.27533,2.27551,5032938.0
2007-03-07 19:32:00,2.27556,2.27596,2.27556,2.27596,5514724.0
2007-03-07 19:33:00,2.27608,2.27639,2.27608,2.27635,12140688.0
2007-03-07 19:34:00,2.27619,2.27629,2.276,2.27619,2832243.0
2007-03-07 19:35:00,2.2762,2.27665,2.2762,2.27665,6187342.0
2007-03-07 19:36:00,2.27687,2.27713,2.27687,2.27695,4581435.0
2007-03-07 19:37:00,2.27694,2.27728,2.27692,2.27728,12623274.0
2007-03-07 19:38:00,2.27734,2.27734,2.27707,2.27727,4935124.0
2007-03-07 19:39:00,2.27738,2.27744,2.27703,2.27703,16469006.0
2007-03-07 19:40:00,2.27696,2.27698,2.2768,2.27696,27210463.0
2007-03-07 19:41:00,2.27694,2.27694,2.27662,2.27669,21821697.0
2007-03-07 19:42:00,2.27673,2.27674,2.27662,2.27664,6174573.0
2007-03-07 19:43:00,2.27652,2.27652,2.27629,2.27638,721700.0
2007-03-07 19:44:00,2.27633,2.27644,2.27627,2.27637,12403241.0
2007-03-07 19:45:00,2.27617,2.2763,2.27604,2.27616,4060913.0
2007-03-07 19:46:00,2.27619,2.2763,2.27618,2.27618,7337613.0
2007-03-07 19:47:00,2.27626,2.27631,2.27482,2.27631,2225327.0
2007-03-07 19:48:00,2.27644,2.27657,2.27644,2.27657,8723683.0
2007-03-07 19:49:00,2.27659,2.27688,2.27659,2.27686,24822628.0
2007-03-07 19:50:00,2.27692,2.27724,2.27692,2.27692,5433246.0
2007-03-07 19:51:00,2.27684,2.27688,2.27647,2.2765,7238216.0
2007-03-07 19:52:00,2.2766,2.27706,2.2766,2.27706,3431324.0
2007-03-07 19:53:00,2.27698,2.277,2.27667,2.27673,2441401.0
2007-03-07 19:54:00,2.27633,2.27678,2.27633,2.27657,2211688.0
2007-03-07 19:55:00,2.27655,2.27667,2.27644,2.27644,12570721.0
2007-03-07 19:56:00,2.27628,2.27636,2.27597,2.27627,5804433.0
2007-03-07 19:57:00,2.27628,2.27659,2.27628,2.27659,14947657.0
2007-03-07 19:59:00,2.27655,2.27673,2.27655,2.27661,4145052.0
2007-03-07 20:00:00,2.27645,2.27645,2.27609,2.27625,3116963.0
2007-03-07 20:01:00,2.2763,2.27643,2.27623,2.27643,14211057.0
2007-03-07 20:02:00,2.27638,2.27638,2.27618,2.27628,11708330.0
2007-03-07 20:03:00,2.27653,2.27684,2.27641,2.27641,1079634.0
2007-03-07 20:04:00,2.27653,2.27653,2.2763,2.2763,4745397.0
2007-03-07 20:05:00,2.27618,2.2762,2.27595,2.27595,5271758.0
2007-03-07 20:06:00,2.27597,2.276,2.27597,2.276,1961527.0
2007-03-07 20:07:00,2.27591,2.27591,2.27559,2.27559,25227606.0
2007-03-07 20:08:00,2.27573,2.27582,2.2756,2.27582,17964182.0
2007-03-07 20:09:00,2.27578,2.27595,2.27563,2.27595,17907107.0
2007-03-07 20:10:00,2.27613,2.27621,2.27603,2.27603,1468437.0
2007-03-07 20:11:00,2.27591,2.27591,2.27586,2.27591,455014.0
2007-03-07 20:12:00,2.27584,2.27584,2.27571,2.27579,6646861.0
2007-03-07 20:13:00,2.27567,2.27567,2.27551,2.27564,796856.0
2007-03-07 20:14:00,2.27564,2.27564,2.27549,2.27553,6910800.0
2007-03-07 20:16:00,2.2755,2.27563,2.27546,2.2755,2023116.0
2007-03-07 20:17:00,2.27558,2.27563,2.27545,2.27563,3283890.0
2007-03-07 20:18:00,2.27571,2.27593,2.27564,2.27593,1694133.0
2007-03-07 20:19:00,2.27559,2.27611,2.27559,2.27611,4210070.0
2007-03-07 20:20:00,2.27606,2.27606,2.27571,2.27579,3940214.0
2007-03-07 20:21:00,2.27591,2.27606,2.2759,2.27606,24323192.0
2007-03-07 20:22:00,2.27611,2.27622,2.27605,2.27622,10053698.0
2007-03-07 20:23:00,2.27613,2.27628,2.2761,2.27628,983403.0
2007-03-07 20:24:00,2.27622,2.27641,2.27622,2.27641,10060891.0
2007-03-07 20:25:00,2.27638,2.27685,2.27638,2.27685,5545713.0
2007-03-07 20:26:00,2.27683,2.27683,2.27658,2.27663,1258721.0
2007-03-07 20:27:00,2.27662,2.27662,2.27626,2.2766,418147.0
2007-03-07 20:28:00,2.27663,2.27677,2.27659,2.27677,2650774.0
2007-03-07 20:29:00,2.27681,2.27681,2.27668,2.27672,11090719.0
2007-03-07 20:30:00,2.27675,2.27683,2.27644,2.27644,4003319.0
2007-03-07 20:31:00,2.2765,2.27652,2.27648,2.27648,6244516.0
2007-03-07 20:32:00,2.27668,2.27686,2.27668,2.27668,1943600.0
2007-03-07 20:33:00,2.27647,2.27659,2.27641,2.27659,8378341.0
2007-03-07 20:34:00,2.27663,2.27664,2.27649,2.27664,955986.0
2007-03-07 20:35:00,2.27675,2.27688,2.27675,2.27688,3597904.0
2007-03-07 20:36:00,2.27693,2.27693,2.27684,2.27687,11018254.0
2007-03-07 20:37:00,2.27693,2.27695,2.27683,2.27695,14767367.0
2007-03-07 20:38:00,2.27686,2.27686,2.27662,2.27662,658504.0
2007-03-07 20:39:00,2.27667,2.27667,2.2765,2.2765,3527617.0
2007-03-07 20:40:00,2.27645,2.27645,2.27598,2.27616,10365345.0
2007-03-07 20:41:00,2.27614,2.27614,2.27562,2.27571,6348442.0
2007-03-07 20:42:00,2.2757,2.2757,2.27558,2.2756,5147440.0
2007-03-07 20:43:00,2.27566,2.27573,2.2756,2.27573,1687192.0
2007-03-07 20:44:00,2.27576,2.2759,2.27573,2.27576,3929197.0
2007-03-07 20:45:00,2.27564,2.27596,2.27547,2.27596,9581418.0
2007-03-07 20:46:00,2.27592,2.27592,2.27575,2.27575,11632278.0
2007-03-07 20:47:00,2.27575,2.27588,2.27575,2.27588,3106657.0
2007-03-07 20:48:00,2.27574,2.27601,2.27567,2.27601,9598959.0
2007-03-07 20:49:00,2.27609,2.27642,2.27596,2.27642,2709834.0
2007-03-07 20:50:00,2.2764,2.27649,2.27632,2.27632,9010684.0
2007-03-07 20:51:00,2.27629,2.27629,2.2758,2.2758,2926939.0
2007-03-07 20:52:00,2.27614,2.2764,2.27597,2.27638,13652285.0
2007-03-07 20:53:00,2.27642,2.27651,2.27632,2.27636,5952165.0
2007-03-07 20:54:00,2.27638,2.27642,2.27635,2.27641,12224167.0
2007-03-07 20:55:00,2.27643,2.27651,2.27634,2.27651,11485501.0
2007-03-07 20:56:00,2.27647,2.27656,2.27639,2.27656,2533478.0
2007-03-07 20:57:00,2.27663,2.27681,2.27663,2.27681,3797727.0
2007-03-07 20:58:00,2.27677,2.27677,2.27664,2.27671,3535136.0
2007-03-07 20:59:00,2.27673,2.27695,2.27643,2.27694,6337479.0
2007-03-07 21:00:00,2.27691,2.27706,2.27691,2.27706,455620.0
2007-03-07 21:01:00,2.27704,2.27704,2.27684,2.27684,1342305.0
2007-03-07 21:02:00,2.27665,2.27665,2.27664,2.27664,269424.0
2007-03-07 21:03:00,2.27658,2.2769,2.27658,2.27672,10456986.0
2007-03-07 21:04:00,2.27657,2.27666,2.27639,2.27666,6570260.0
2007-03-07 21:05:00,2.27676,2.27686,2.27675,2.27683,5306641.0
2007-03-07 21:06:00,2.27684,2.27684,2.27674,2.27674,8567089.0
2007-03-07 21:07:00,2.27668,2.27716,2.27668,2.27716,3603509.0
2007-03-07 21:08:00,2.27723,2.2774,2.27723,2.2774,2858098.0
2007-03-07 21:09:00,2.27747,2.27777,2.27747,2.27749,2901517.0
2007-03-07 21:10:00,2.27739,2.27741,2.2772,2.2772,1780264.0
2007-03-07 21:11:00,2.27727,2.27727,2.27719,2.27726,5337874.0
2007-03-07 21:12:00,2.27731,2.27771,2.27731,2.27771,1599729.0
2007-03-07 21:13:00,2.27779,2.27792,2.27757,2.27792,3623441.0
2007-03-07 21:14:00,2.27783,2.27783,2.27756,2.27756,7958228.0
2007-03-07 21:15:00,2.27759,2.27769,2.27748,2.27761,4118121.0
2007-03-07 21:16:00,2.27759,2.27772,2.27622,2.27758,8298516.0
2007-03-07 21:17:00,2.27751,2.2777,2.27751,2.27753,5267622.0
2007-03-07 21:18:00,2.27748,2.27774,2.27748,2.27774,14006086.0
2007-03-07 21:19:00,2.27779,2.27782,2.27739,2.27782,7610878.0
2007-03-07 21:20:00,2.27783,2.27783,2.27773,2.27773,17189187.0
2007-03-07 21:21:00,2.27767,2.27777,2.27766,2.27777,5899197.0
2007-03-07 21:22:00,2.27777,2.27783,2.27769,2.27769,8209407.0
2007-03-07 21:23:00,2.27763,2.2779,2.27763,2.2779,1110435.0
2007-03-07 21:24:00,2.27747,2.27811,2.27747,2.27811,5423588.0
2007-03-07 21:25:00,2.27828,2.27858,2.27828,2.27858,1336813.0
2007-03-07 21:26:00,2.27854,2.27904,2.27854,2.27904,15757530.0
2007-03-07 21:27:00,2.2791,2.27939,2.27774,2.27774,8926001.0
2007-03-07 21:28:00,2.27907,2.27931,2.27907,2.27914,1668676.0
2007-03-07 21:29:00,2.27903,2.27903,2.27877,2.27895,2095950.0
2007-03-07 21:30:00,2.2789,2.2789,2.27863,2.2787,11395357.0
2007-03-07 21:31:00,2.27864,2.27867,2.2785,2.2785,4974299.0
2007-03-07 21:32:00,2.27831,2.27845,2.27831,2.27831,13431762.0
2007-03-07 21:33:00,2.27832,2.27832,2.27829,2.27831,3833756.0
2007-03-07 21:34:00,2.27807,2.27829,2.27807,2.27825,13540889.0
2007-03-07 21:35:00,2.27832,2.27835,2.27832,2.27835,16013740.0
2007-03-07 21:36:00,2.27826,2.27857,2.27826,2.27857,1842172.0
2007-03-07 21:37:00,2.27855,2.27855,2.2782,2.2782,2412235.0
2007-03-07 21:38:00,2.27834,2.27852,2.27834,2.27852,7218534.0
2007-03-07 21:39:00,2.27847,2.27847,2.27827,2.27827,565389.0
2007-03-07 21:40:00,2.27801,2.27801,2.27783,2.27785,3878011.0
2007-03-07 21:41:00,2.27776,2.27776,2.27772,2.27772,1206838.0
2007-03-07 21:42:00,2.27755,2.27758,2.27755,2.27758,815380.0
2007-03-07 21:43:00,2.27754,2.27759,2.27741,2.27756,3124563.0
2007-03-07 21:44:00,2.27765,2.2777,2.27734,2.27734,15129019.0
2007-03-07 21:45:00,2.27739,2.27741,2.27714,2.27729,8502523.0
2007-03-07 21:46:00,2.27728,2.27768,2.27715,2.27768,2613305.0
2007-03-07 21:47:00,2.27765,2.27765,2.27753,2.27753,329998.0
2007-03-07 21:48:00,2.27748,2.27748,2.27705,2.27705,3540329.0
2007-03-07 21:49:00,2.27697,2.27697,2.27641,2.27641,12952074.0
2007-03-07 21:50:00,2.27634,2.27634,2.27604,2.27604,13853579.0
2007-03-07 21:51:00,2.27594,2.27656,2.27594,2.27656,22627724.0
2007-03-07 21:52:00,2.27658,2.27727,2.27658,2.27722,8906847.0
2007-03-07 21:53:00,2.27727,2.27727,2.27692,2.27692,6961098.0
2007-03-07 21:54:00,2.27703,2.27728,2.27694,2.27728,1919612.0
2007-03-07 21:55:00,2.27724,2.27727,2.27712,2.27727,12747882.0
2007-03-07 21:56:00,2.27737,2.27765,2.27737,2.27765,2019398.0
2007-03-07 21:57:00,2.27778,2.27806,2.27778,2.27794,9881497.0
2007-03-07 21:58:00,2.27785,2.27785,2.2776,2.27771,2063821.0
2007-03-07 21:59:00,2.27768,2.27772,2.27751,2.27772,3359010.0
2007-03-07 22:00:00,2.27769,2.27796,2.27768,2.27796,6156898.0
2007-03-07 22:01:00,2.27789,2.27795,2.27776,2.27782,15929612.0
2007-03-07 22:02:00,2.2778,2.27805,2.27779,2.27779,4802995.0
2007-03-07 22:04:00,2.27782,2.27791,2.27776,2.27787,15396807.0
2007-03-07 22:05:00,2.27814,2.27827,2.27766,2.27766,2673465.0
2007-03-07 22:06:00,2.27798,2.27798,2.2778,2.27782,3560923.0
2007-03-07 22:08:00,2.2776,2.27775,2.2776,2.27766,7701745.0
2007-03-07 22:09:00,2.27769,2.27828,2.27769,2.27828,2406162.0
2007-03-07 22:10:00,2.27817,2.27835,2.27817,2.27835,11857763.0
2007-03-07 22:11:00,2.27829,2.27829,2.27804,2.27808,15763538.0
2007-03-07 22:12:00,2.27813,2.27835,2.27813,2.27829,11240531.0
2007-03-07 22:13:00,2.27844,2.27854,2.27828,2.27828,7071217.0
2007-03-07 22:14:00,2.27827,2.27827,2.27809,2.27809,14250313.0
2007-03-07 22:15:00,2.27821,2.27831,2.27811,2.27831,2299266.0
2007-03-07 22:16:00,2.27834,2.27834,2.27806,2.27811,5308643.0
2007-03-07 22:17:00,2.27797,2.2781,2.27773,2.2781,7516837.0
2007-03-07 22:18:00,2.2783,2.27837,2.27825,2.27826,5074059.0
2007-03-07 22:19:00,2.27817,2.27817,2.27817,2.27817,2389469.0
2007-03-07 22:20:00,2.2782,2.2782,2.27801,2.27801,1878819.0
2007-03-07 22:21:00,2.278,2.278,2.27799,2.27799,1032293.0
2007-03-07 22:22:00,2.27757,2.27812,2.27757,2.27789,9006085.0
2007-03-07 22:23:00,2.27772,2.27785,2.27767,2.27773,8519179.0
2007-03-07 22:24:00,2.27781,2.27783,2.27781,2.27783,2190193.0
2007-03-07 22:25:00,2.27774,2.27774,2.27746,2.27748,5039867.0
2007-03-07 22:26:00,2.27764,2.2782,2.27764,2.2782,10670363.0
2007-03-07 22:27:00,2.27828,2.2784,2.2779,2.2779,16524646.0
2007-03-07 22:28:00,2.27771,2.27771,2.27748,2.27759,12170121.0
2007-03-07 22:29:00,2.27743,2.27744,2.27739,2.27742,1964917.0
2007-03-07 22:30:00,2.27749,2.27757,2.27748,2.27748,18935834.0
2007-03-07 22:31:00,2.27743,2.27745,2.27721,2.27721,3422039.0
2007-03-07 22:32:00,2.27707,2.27721,2.27704,2.27709,2276984.0
2007-03-07 22:33:00,2.277,2.277,2.27669,2.27696,934179.0
2007-03-07 22:34:00,2.27698,2.27698,2.2768,2.27692,1536341.0
2007-03-07 22:35:00,2.27704,2.2771,2.27694,2.27697,20594948.0
2007-03-07 22:36:00,2.27692,2.27697,2.27674,2.27681,2992280.0
2007-03-07 22:37:00,2.27673,2.27697,2.27665,2.27665,1996306.0
2007-03-07 22:38:00,2.27665,2.27669,2.27665,2.27669,604654.0
2007-03-07 22:39:00,2.27667,2.27667,2.2765,2.2765,4851348.0
2007-03-07 22:40:00,2.27651,2.27662,2.27651,2.27659,2538943.0
2007-03-07 22:41:00,2.27663,2.27681,2.27658,2.27681,1613521.0
2007-03-07 22:42:00,2.27685,2.27686,2.27668,2.27675,2293336.0
2007-03-07 22:43:00,2.27681,2.27698,2.27681,2.27698,2995637.0
2007-03-07 22:44:00,2.2772,2.27731,2.2772,2.27725,1027316.0
2007-03-07 22:45:00,2.27734,2.27739,2.27722,2.27739,3104122.0
2007-03-07 22:46:00,2.27755,2.27784,2.27755,2.27772,2959500.0
2007-03-07 22:47:00,2.27765,2.27789,2.27765,2.27789,9262102.0
2007-03-07 22:48:00,2.27779,2.27785,2.27767,2.27775,2346520.0
2007-03-07 22:49:00,2.27777,2.27785,2.2777,2.2777,3677663.0
2007-03-07 22:50:00,2.27779,2.27782,2.27738,2.27774,3798577.0
2007-03-07 22:51:00,2.27789,2.27795,2.27769,2.27795,11254535.0
2007-03-07 22:52:00,2.27806,2.2782,2.27785,2.27785,3035338.0
2007-03-07 22:53:00,2.27788,2.27797,2.27786,2.27786,4034197.0
2007-03-07 22:54:00,2.27767,2.27767,2.27767,2.27767,60239.0
2007-03-07 22:55:00,2.27779,2.27794,2.27779,2.27783,1222726.0
2007-03-07 22:56:00,2.2779,2.27793,2.27789,2.27792,1308669.0
2007-03-07 22:57:00,2.27787,2.2779,2.27781,2.27781,9751845.0
2007-03-07 22:58:00,2.27795,2.27799,2.27785,2.27789,2231444.0
2007-03-07 22:59:00,2.27794,2.278,2.2778,2.27785,10326325.0
2007-03-07 23:00:00,2.27781,2.27781,2.27761,2.27771,5367289.0
2007-03-07 23:01:00,2.2778,2.27794,2.27778,2.27778,1911522.0
2007-03-07 23:02:00,2.27765,2.27766,2.27748,2.27758,15396349.0
2007-03-07 23:03:00,2.27753,2.27771,2.27743,2.27771,13965115.0
2007-03-07 23:04:00,2.27768,2.27783,2.27759,2.27783,3795237.0
2007-03-07 23:05:00,2.27795,2.27795,2.2776,2.2776,6138453.0
2007-03-07 23:06:00,2.27754,2.27763,2.27743,2.27763,3496637.0
2007-03-07 23:08:00,2.27775,2.27775,2.2776,2.2777,3627884.0
2007-03-07 23:09:00,2.27764,2.27764,2.27726,2.27726,329229.0
2007-03-07 23:10:00,2.27737,2.27737,2.27728,2.27733,560299.0
2007-03-07 23:11:00,2.27727,2.27733,2.27706,2.27706,3029809.0
2007-03-07 23:12:00,2.27698,2.27698,2.27677,2.27677,6606088.0
2007-03-07 23:13:00,2.27675,2.27675,2.27666,2.27666,7542425.0
2007-03-07 23:14:00,2.27662,2.27662,2.27641,2.27645,22599176.0
2007-03-07 23:15:00,2.27638,2.27638,2.27632,2.27632,1015048.0
2007-03-07 23:16:00,2.27613,2.27614,2.27608,2.27608,2315546.0
2007-03-07 23:17:00,2.27604,2.27604,2.27588,2.27599,3903436.0
2007-03-07 23:18:00,2.27618,2.27628,2.27618,2.27628,8985937.0
2007-03-07 23:19:00,2.27632,2.27666,2.27632,2.27666,4587694.0
2007-03-07 23:20:00,2.27682,2.27706,2.27676,2.27676,2096202.0
2007-03-07 23:21:00,2.27673,2.27673,2.27646,2.27646,4280287.0
2007-03-07 23:22:00,2.27648,2.27693,2.27641,2.27693,2667468.0
2007-03-07 23:23:00,2.27709,2.27737,2.27709,2.27723,8607731.0
2007-03-07 23:24:00,2.27732,2.27761,2.27732,2.27761,13073171.0
2007-03-07 23:25:00,2.27763,2.27763,2.27745,2.27745,4150854.0
2007-03-07 23:26:00,2.27738,2.27738,2.27703,2.27703,5222514.0
2007-03-07 23:27:00,2.27701,2.27718,2.27698,2.27718,14629742.0
2007-03-07 23:28:00,2.27718,2.27718,2.27709,2.27709,1281723.0
2007-03-07 23:29:00,2.27709,2.27709,2.27688,2.27692,5144479.0
2007-03-07 23:30:00,2.27685,2.27688,2.2768,2.2768,6015680.0
2007-03-07 23:31:00,2.27674,2.27674,2.27641,2.27641,10862094.0
2007-03-07 23:32:00,2.27643,2.2768,2.27643,2.2768,7231336.0
2007-03-07 23:33:00,2.2768,2.2768,2.27656,2.27658,983972.0
2007-03-07 23:34:00,2.27666,2.27669,2.27658,2.27658,1153363.0
2007-03-07 23:35:00,2.27654,2.27654,2.27624,2.27627,790967.0
2007-03-07 23:36:00,2.27626,2.27626,2.27587,2.27626,4827826.0
2007-03-07 23:37:00,2.27624,2.27635,2.27622,2.27635,1705415.0
2007-03-07 23:38:00,2.2762,2.27637,2.2762,2.2763,12024086.0
2007-03-07 23:39:00,2.27633,2.27633,2.2761,2.27625,4302413.0
2007-03-07 23:40:00,2.27625,2.2764,2.27621,2.27621,8949849.0
2007-03-07 23:41:00,2.27612,2.27614,2.276,2.27614,3628903.0
2007-03-07 23:42:00,2.27608,2.27612,2.27602,2.27602,8360515.0
2007-03-07 23:43:00,2.27611,2.27611,2.27611,2.27611,298628.0
2007-03-07 23:44:00,2.27613,2.27619,2.27604,2.27604,13912330.0
2007-03-07 23:45:00,2.276,2.27613,2.276,2.27612,2750349.0
2007-03-07 23:46:00,2.27623,2.27623,2.27619,2.27619,2811241.0
2007-03-07 23:47:00,2.2762,2.27627,2.2762,2.27627,3714732.0
2007-03-07 23:48:00,2.27626,2.27631,2.2762,2.27631,8287996.0
2007-03-07 23:49:00,2.27627,2.27628,2.27607,2.27628,9302248.0
2007-03-07 23:50:00,2.2763,2.27643,2.27623,2.27643,4801773.0
2007-03-07 23:51:00,2.27645,2.27648,2.27632,2.27637,997314.0
2007-03-07 23:52:00,2.27663,2.27663,2.27643,2.2765,5092158.0
2007-03-07 23:53:00,2.2766,2.27665,2.27648,2.27665,9515172.0
2007-03-07 23:54:00,2.27651,2.27661,2.2764,2.2764,12691727.0
2007-03-07 23:55:00,2.27644,2.27646,2.27639,2.27639,6309719.0
2007-03-07 23:56:00,2.27635,2.27635,2.27616,2.27622,18843151.0
2007-03-07 23:57:00,2.27618,2.2762,2.27593,2.2761,3224357.0
2007-03-07 23:58:00,2.27618,2.27636,2.27618,2.27636,2676339.0
2007-03-07 23:59:00,2.27655,2.27712,2.27655,2.27712,2206437.0
2007-03-08 00:00:00,2.27729,2.27754,2.27729,2.27744,2553061.0
2007-03-08 00:01:00,2.27722,2.27726,2.2769,2.2769,5544846.0
2007-03-08 00:02:00,2.27694,2.27694,2.27648,2.27648,3332224.0
2007-03-08 00:03:00,2.27634,2.27634,2.27606,2.27611,4894639.0
2007-03-08 00:04:00,2.27618,2.27624,2.27617,2.27617,23344921.0
2007-03-08 00:05:00,2.27613,2.27623,2.27601,2.27604,4909871.0
2007-03-08 00:06:00,2.27596,2.27596,2.27547,2.27592,7182558.0
2007-03-08 00:07:00,2.27592,2.2761,2.27582,2.2761,4001225.0
2007-03-08 00:08:00,2.27601,2.27601,2.27553,2.27553,6175468.0
2007-03-08 00:09:00,2.27535,2.27582,2.27535,2.27582,7334788.0
2007-03-08 00:10:00,2.27586,2.27594,2.27583,2.27594,9686572.0
2007-03-08 00:11:00,2.27593,2.27593,2.27572,2.27583,5435837.0
2007-03-08 00:12:00,2.27584,2.27603,2.27584,2.27603,532059.0
2007-03-08 00:13:00,2.27604,2.27615,2.27599,2.27615,4923374.0
2007-03-08 00:14:00,2.2761,2.2761,2.27597,2.27597,21648828.0
2007-03-08 00:15:00,2.27591,2.27591,2.27566,2.27566,7106432.0
2007-03-08 00:17:00,2.27568,2.27568,2.27567,2.27567,2180606.0
2007-03-08 00:18:00,2.27562,2.27562,2.27536,2.27536,2042885.0
2007-03-08 00:19:00,2.27543,2.27588,2.27537,2.27588,2594987.0
2007-03-08 00:20:00,2.27588,2.27598,2.27578,2.27578,5911089.0
2007-03-08 00:21:00,2.2759,2.2759,2.27553,2.27553,2896454.0
2007-03-08 00:22:00,2.27565,2.27565,2.27539,2.27539,908428.0
2007-03-08 00:23:00,2.27553,2.27553,2.27534,2.27534,746893.0
2007-03-08 00:24:00,2.27541,2.27541,2.27511,2.27511,12816790.0
2007-03-08 00:25:00,2.27512,2.27519,2.27486,2.27486,4524227.0
2007-03-08 00:26:00,2.2753,2.27552,2.27518,2.27552,5630735.0
2007-03-08 00:27:00,2.27546,2.27595,2.27546,2.27587,9816547.0
2007-03-08 00:29:00,2.27579,2.27584,2.27575,2.27576,6619923.0
2007-03-08 00:30:00,2.27572,2.27572,2.27549,2.27551,5846887.0
2007-03-08 00:31:00,2.2755,2.2755,2.27521,2.27521,6254950.0
2007-03-08 00:32:00,2.2752,2.2752,2.27517,2.27517,982176.0
2007-03-08 00:33:00,2.27514,2.27514,2.27508,2.27508,2946622.0
2007-03-08 00:34:00,2.27505,2.27505,2.27497,2.27497,4856977.0
2007-03-08 00:35:00,2.27493,2.27493,2.27474,2.27476,2756918.0
2007-03-08 00:36:00,2.2747,2.2747,2.27453,2.27453,20901703.0
2007-03-08 00:37:00,2.27445,2.27445,2.27435,2.27435,3813789.0
2007-03-08 00:38:00,2.27444,2.27444,2.27415,2.27415,9984633.0
2007-03-08 00:39:00,2.2742,2.2742,2.27405,2.27405,12353108.0
2007-03-08 00:40:00,2.27401,2.27401,2.27384,2.27385,1597523.0
2007-03-08 00:41:00,2.27385,2.27385,2.27354,2.27364,35745714.0
2007-03-08 00:42:00,2.27362,2.27362,2.27331,2.27331,6489344.0
2007-03-08 00:43:00,2.27331,2.27331,2.27315,2.27315,6226546.0
2007-03-08 00:44:00,2.27299,2.27307,2.27286,2.27295,2605106.0
2007-03-08 00:45:00,2.27281,2.27291,2.27261,2.27261,13516793.0
2007-03-08 00:46:00,2.27249,2.27258,2.27234,2.27234,3206420.0
2007-03-08 00:47:00,2.27235,2.27235,2.27218,2.2722,4366680.0
2007-03-08 00:48:00,2.27214,2.27214,2.27201,2.27211,1551771.0
2007-03-08 00:49:00,2.27204,2.27204,2.27166,2.27166,7081327.0
2007-03-08 00:50:00,2.27172,2.27172,2.27164,2.27164,1509892.0
2007-03-08 00:51:00,2.27156,2.27156,2.2714,2.27156,5989193.0
2007-03-08 00:52:00,2.27154,2.27166,2.27135,2.27166,6170560.0
2007-03-08 00:53:00,2.27185,2.27241,2.27185,2.27241,6098275.0
2007-03-08 00:54:00,2.27247,2.27257,2.27209,2.27257,9490728.0
2007-03-08 00:55:00,2.27272,2.27295,2.27272,2.27295,14583260.0
2007-03-08 00:56:00,2.27305,2.2735,2.27305,2.27341,4564726.0
2007-03-08 00:57:00,2.27345,2.27355,2.27345,2.27351,1979878.0
2007-03-08 00:58:00,2.27361,2.27386,2.27348,2.27386,3120895.0
2007-03-08 00:59:00,2.27382,2.27399,2.27382,2.27399,3980466.0
2007-03-08 01:00:00,2.2739,2.27402,2.27385,2.27385,1519697.0
2007-03-08 01:01:00,2.27379,2.27386,2.27371,2.27377,13339766.0
2007-03-08 01:02:00,2.27364,2.27364,2.27318,2.27318,2132883.0
2007-03-08 01:03:00,2.27313,2.27326,2.27309,2.27326,19264136.0
2007-03-08 01:04:00,2.27326,2.27326,2.2729,2.2729,16795987.0
2007-03-08 01:05:00,2.27277,2.27283,2.27268,2.27268,7730002.0
2007-03-08 01:06:00,2.2726,2.2726,2.27232,2.27241,3664418.0
2007-03-08 01:07:00,2.27241,2.27241,2.27233,2.27233,1456549.0
2007-03-08 01:08:00,2.27232,2.27232,2.27224,2.27224,780942.0
2007-03-08 01:09:00,2.27208,2.27218,2.27189,2.27189,360370.0
2007-03-08 01:10:00,2.2719,2.2719,2.27156,2.27156,6396208.0
2007-03-08 01:11:00,2.27167,2.27167,2.27143,2.27149,8313396.0
2007-03-08 01:12:00,2.27142,2.27142,2.27131,2.27131,1547613.0
2007-03-08 01:13:00,2.27128,2.27128,2.271,2.271,6850462.0
2007-03-08 01:14:00,2.271,2.271,2.27085,2.27088,12004316.0
2007-03-08 01:15:00,2.27085,2.27085,2.27058,2.27073,7437923.0
2007-03-08 01:16:00,2.27073,2.27083,2.27062,2.27062,28188278.0
2007-03-08 01:17:00,2.27065,2.27095,2.27065,2.27086,7335312.0
2007-03-08 01:18:00,2.27081,2.27081,2.27061,2.27069,4289183.0
2007-03-08 01:19:00,2.27072,2.27079,2.27067,2.27067,7464678.0
2007-03-08 01:20:00,2.27065,2.27088,2.27065,2.2708,3065240.0
2007-03-08 01:21:00,2.27098,2.27113,2.27097,2.2711,6217805.0
2007-03-08 01:22:00,2.27117,2.27117,2.27078,2.27079,11389475.0
2007-03-08 01:23:00,2.27094,2.27095,2.27089,2.27092,3761263.0
2007-03-08 01:24:00,2.27099,2.27099,2.27071,2.27071,3018195.0
2007-03-08 01:25:00,2.27059,2.27062,2.27047,2.27054,3221737.0
2007-03-08 01:26:00,2.27052,2.27068,2.27052,2.27068,1426220.0
2007-03-08 01:27:00,2.27068,2.27076,2.27068,2.2707,5991868.0
2007-03-08 01:28:00,2.27085,2.27124,2.2708,2.27124,3472442.0
2007-03-08 01:29:00,2.2712,2.2712,2.27101,2.27101,3978282.0
2007-03-08 01:30:00,2.27119,2.27138,2.27119,2.27137,6810189.0
2007-03-08 01:31:00,2.27139,2.2714,2.27139,2.2714,1069116.0
2007-03-08 01:32:00,2.27137,2.27143,2.27111,2.27143,10589802.0
2007-03-08 01:33:00,2.27139,2.27155,2.27139,2.2715,21164203.0
2007-03-08 01:34:00,2.27165,2.27188,2.27158,2.27188,18385305.0
2007-03-08 01:35:00,2.27189,2.27189,2.27135,2.27135,3814774.0
2007-03-08 01:36:00,2.27151,2.27163,2.27151,2.27157,7531537.0
2007-03-08 01:37:00,2.27157,2.27168,2.27157,2.27168,13688641.0
2007-03-08 01:38:00,2.27171,2.27185,2.27171,2.27185,7840090.0
2007-03-08 01:39:00,2.2719,2.27199,2.27182,2.27193,4423088.0
2007-03-08 01:40:00,2.27183,2.27202,2.27183,2.27202,1778940.0
2007-03-08 01:41:00,2.27197,2.27197,2.27172,2.27172,1391441.0
2007-03-08 01:42:00,2.27188,2.27194,2.27187,2.27194,626396.0
2007-03-08 01:43:00,2.2719,2.27204,2.2719,2.27197,1792479.0
2007-03-08 01:44:00,2.27201,2.27209,2.27201,2.27203,4238541.0
2007-03-08 01:45:00,2.27205,2.27208,2.27199,2.27204,517556.0
2007-03-08 01:46:00,2.27192,2.27192,2.27167,2.2717,5212742.0
2007-03-08 01:48:00,2.27184,2.27184,2.27168,2.27172,12035724.0
2007-03-08 01:49:00,2.27163,2.27187,2.27163,2.27187,1269977.0
2007-03-08 01:50:00,2.2719,2.27213,2.2719,2.27207,4940705.0
2007-03-08 01:51:00,2.27206,2.27214,2.27206,2.27214,1235185.0
2007-03-08 01:52:00,2.2722,2.27236,2.27218,2.27236,8032205.0
2007-03-08 01:53:00,2.27234,2.27291,2.27234,2.27291,17797791.0
2007-03-08 01:54:00,2.27289,2.27289,2.27272,2.27272,3352996.0
2007-03-08 01:55:00,2.27266,2.27276,2.27258,2.27276,3608858.0
2007-03-08 01:56:00,2.27282,2.27303,2.27282,2.27303,8146690.0
2007-03-08 01:57:00,2.2731,2.2731,2.27296,2.27297,9388985.0
2007-03-08 01:58:00,2.27296,2.27296,2.2728,2.27281,4929993.0
2007-03-08 01:59:00,2.27262,2.27273,2.27237,2.27238,1950245.0
2007-03-08 02:00:00,2.27239,2.27259,2.27237,2.27243,1860565.0
2007-03-08 02:01:00,2.27257,2.27257,2.27248,2.27248,5141837.0
2007-03-08 02:02:00,2.27234,2.27238,2.27201,2.27204,8685463.0
2007-03-08 02:03:00,2.27214,2.27223,2.27186,2.27186,8074542.0
2007-03-08 02:04:00,2.2718,2.27185,2.27172,2.27172,3992984.0
2007-03-08 02:05:00,2.27173,2.27178,2.2717,2.2717,3430526.0
2007-03-08 02:06:00,2.27164,2.27164,2.27132,2.27138,16847588.0
2007-03-08 02:07:00,2.27148,2.27163,2.27143,2.27163,7323976.0
2007-03-08 02:08:00,2.27153,2.27182,2.27153,2.27182,3660878.0
2007-03-08 02:09:00,2.27185,2.27212,2.27182,2.27212,2053097.0
2007-03-08 02:10:00,2.27214,2.27214,2.27193,2.27193,1167688.0
2007-03-08 02:11:00,2.272,2.272,2.27172,2.27196,11126674.0
2007-03-08 02:12:00,2.27198,2.27198,2.27189,2.27189,5237133.0
2007-03-08 02:13:00,2.27189,2.27212,2.27189,2.27208,4761801.0
2007-03-08 02:14:00,2.27208,2.27208,2.27203,2.27204,556929.0
2007-03-08 02:15:00,2.27198,2.27206,2.27193,2.27204,4176314.0
2007-03-08 02:16:00,2.27209,2.27232,2.27209,2.2722,4166817.0
2007-03-08 02:17:00,2.27238,2.27266,2.27229,2.27266,3368159.0
2007-03-08 02:18:00,2.27262,2.27271,2.27259,2.27259,1521032.0
2007-03-08 02:19:00,2.27257,2.27257,2.27212,2.27212,1855575.0
2007-03-08 02:20:00,2.27223,2.27225,2.27215,2.27215,4303034.0
2007-03-08 02:21:00,2.27224,2.27226,2.27224,2.27226,7631001.0
2007-03-08 02:22:00,2.27236,2.27282,2.27236,2.27282,13306956.0
2007-03-08 02:23:00,2.27291,2.27306,2.27291,2.27298,7392556.0
2007-03-08 02:24:00,2.27285,2.27301,2.27285,2.27299,3620704.0
2007-03-08 02:25:00,2.27295,2.27295,2.27277,2.27291,13861169.0
2007-03-08 02:26:00,2.2728,2.27304,2.2728,2.27287,21359919.0
2007-03-08 02:27:00,2.27281,2.27285,2.2725,2.27285,11084154.0
2007-03-08 02:29:00,2.27285,2.27316,2.27278,2.27316,3993051.0
2007-03-08 02:30:00,2.2732,2.2735,2.27317,2.2735,4313650.0
2007-03-08 02:31:00,2.27347,2.27347,2.27313,2.27313,3271875.0
2007-03-08 02:33:00,2.2733,2.27345,2.2733,2.27334,1405038.0
2007-03-08 02:34:00,2.27331,2.27331,2.27324,2.27324,1395821.0
2007-03-08 02:36:00,2.2731,2.27317,2.27306,2.27306,3934373.0
2007-03-08 02:37:00,2.27293,2.27302,2.27266,2.27266,10742763.0
2007-03-08 02:38:00,2.27268,2.27287,2.27268,2.27283,7743871.0
2007-03-08 02:39:00,2.27269,2.27309,2.27269,2.27298,3065240.0
2007-03-08 02:40:00,2.2731,2.2733,2.27305,2.2733,1462294.0
2007-03-08 02:41:00,2.27313,2.27313,2.27271,2.273,4144937.0
2007-03-08 02:42:00,2.27297,2.2731,2.27297,2.27306,7279121.0
2007-03-08 02:43:00,2.27295,2.27303,2.27274,2.27274,29467151.0
2007-03-08 02:44:00,2.27276,2.27276,2.27258,2.27258,6965000.0
2007-03-08 02:45:00,2.27255,2.27255,2.27252,2.27252,2603799.0
2007-03-08 02:46:00,2.27246,2.27246,2.272,2.2721,6440824.0
2007-03-08 02:47:00,2.27207,2.27207,2.27184,2.27184,1511636.0
2007-03-08 02:48:00,2.27189,2.27192,2.27184,2.27191,8577586.0
2007-03-08 02:49:00,2.27167,2.27173,2.27167,2.27173,1024775.0
2007-03-08 02:50:00,2.27164,2.27165,2.27111,2.27111,334794.0
2007-03-08 02:51:00,2.27123,2.27128,2.27123,2.27128,724234.0
2007-03-08 02:52:00,2.27123,2.27142,2.27123,2.2713,3116115.0
2007-03-08 02:53:00,2.27141,2.27141,2.27118,2.27118,3878101.0
2007-03-08 02:54:00,2.2712,2.2712,2.27084,2.27084,7533380.0
2007-03-08 02:55:00,2.27099,2.27123,2.27099,2.27123,15291322.0
2007-03-08 02:56:00,2.27124,2.27147,2.27122,2.27147,21241739.0
2007-03-08 02:57:00,2.2714,2.2714,2.27115,2.2712,2336129.0
2007-03-08 02:58:00,2.27111,2.27111,2.27094,2.27104,14506053.0
2007-03-08 03:00:00,2.27109,2.27132,2.27103,2.27132,4641354.0
2007-03-08 03:01:00,2.27142,2.27142,2.271,2.271,2999129.0
2007-03-08 03:02:00,2.27104,2.27135,2.27104,2.27135,2049140.0
2007-03-08 03:03:00,2.27133,2.2715,2.27118,2.27145,4387893.0
2007-03-08 03:04:00,2.27157,2.27216,2.27157,2.27216,14849060.0
2007-03-08 03:05:00,2.27218,2.27294,2.27218,2.27294,9645048.0
2007-03-08 03:06:00,2.27301,2.2731,2.27291,2.2731,5743878.0
2007-03-08 03:07:00,2.27316,2.27363,2.27316,2.27363,6240453.0
2007-03-08 03:08:00,2.27378,2.27393,2.27371,2.27384,5737325.0
2007-03-08 03:09:00,2.27387,2.27387,2.27371,2.27373,1546546.0
2007-03-08 03:10:00,2.27382,2.27432,2.27382,2.27427,7064372.0
2007-03-08 03:11:00,2.27425,2.27425,2.2739,2.2739,1477736.0
2007-03-08 03:12:00,2.27386,2.27396,2.2738,2.2738,4414354.0
2007-03-08 03:13:00,2.27368,2.27386,2.27368,2.2738,3551247.0
2007-03-08 03:14:00,2.27393,2.27395,2.27377,2.27377,14349038.0
2007-03-08 03:15:00,2.27387,2.27387,2.27357,2.27357,2437640.0
2007-03-08 03:16:00,2.27371,2.27375,2.27361,2.27364,5718724.0
2007-03-08 03:17:00,2.27359,2.27365,2.27353,2.27353,6128384.0
2007-03-08 03:18:00,2.27353,2.27353,2.27339,2.27347,33824483.0
2007-03-08 03:19:00,2.2734,2.27342,2.27339,2.27342,428972.0
2007-03-08 03:21:00,2.27353,2.2736,2.27353,2.2736,274978.0
2007-03-08 03:22:00,2.27361,2.27379,2.27361,2.27379,3047847.0
2007-03-08 03:23:00,2.27381,2.27381,2.27355,2.27355,37211873.0
2007-03-08 03:24:00,2.27355,2.27355,2.27333,2.27354,2905688.0
2007-03-08 03:26:00,2.27363,2.27374,2.27363,2.27374,2980602.0
2007-03-08 03:27:00,2.2738,2.27395,2.2738,2.27395,958034.0
2007-03-08 03:28:00,2.2741,2.27428,2.2741,2.27426,6163119.0
2007-03-08 03:29:00,2.27424,2.27432,2.27423,2.27431,5782127.0
2007-03-08 03:30:00,2.27436,2.27437,2.27424,2.27428,6074438.0
2007-03-08 03:31:00,2.27404,2.27446,2.27404,2.27414,3330558.0
2007-03-08 03:32:00,2.27426,2.27441,2.27425,2.27425,6923133.0
2007-03-08 03:33:00,2.27433,2.27446,2.27415,2.27446,4219447.0
2007-03-08 03:34:00,2.27405,2.27442,2.27405,2.27437,4129073.0
2007-03-08 03:35:00,2.27434,2.27446,2.27423,2.27446,12934495.0
2007-03-08 03:36:00,2.27452,2.27474,2.27444,2.2747,4306506.0
2007-03-08 03:37:00,2.27458,2.27458,2.27451,2.27451,847729.0
2007-03-08 03:38:00,2.27435,2.27439,2.27426,2.27439,3097813.0
2007-03-08 03:39:00,2.27437,2.27484,2.27437,2.27484,2328207.0
2007-03-08 03:40:00,2.27488,2.27518,2.27488,2.27511,6511266.0
2007-03-08 03:41:00,2.27516,2.27532,2.27509,2.27526,3143653.0
2007-03-08 03:43:00,2.27516,2.27518,2.27505,2.27505,2841493.0
2007-03-08 03:44:00,2.27496,2.27503,2.27476,2.27485,6497607.0
2007-03-08 03:45:00,2.27485,2.27485,2.27462,2.27462,20436919.0
2007-03-08 03:46:00,2.27461,2.27461,2.27443,2.27452,4957453.0
2007-03-08 03:47:00,2.27454,2.27454,2.27452,2.27452,500479.0
2007-03-08 03:48:00,2.27451,2.27457,2.27439,2.27446,5941454.0
2007-03-08 03:49:00,2.27438,2.27454,2.27437,2.27451,9709875.0
2007-03-08 03:50:00,2.27454,2.27475,2.27449,2.27449,6726694.0
2007-03-08 03:51:00,2.27459,2.27477,2.27459,2.27477,5976452.0
2007-03-08 03:52:00,2.2748,2.2748,2.27461,2.27462,6645775.0
2007-03-08 03:53:00,2.27453,2.27453,2.27386,2.27425,7463950.0
2007-03-08 03:54:00,2.27419,2.27438,2.27397,2.27438,4743377.0
2007-03-08 03:55:00,2.27438,2.27487,2.27436,2.27474,32085845.0
2007-03-08 03:56:00,2.27463,2.27463,2.27443,2.27443,4540061.0
2007-03-08 03:57:00,2.27442,2.27442,2.27432,2.27432,3100897.0
2007-03-08 03:58:00,2.27411,2.27416,2.27403,2.27403,5306071.0
2007-03-08 03:59:00,2.27427,2.27458,2.27424,2.27458,2516571.0
2007-03-08 04:00:00,2.2746,2.2746,2.27439,2.27442,2017221.0
2007-03-08 04:01:00,2.27432,2.27444,2.27432,2.27439,2495654.0
2007-03-08 04:03:00,2.27442,2.27442,2.27421,2.27438,20377585.0
2007-03-08 04:04:00,2.27433,2.2744,2.27433,2.27439,5857517.0
2007-03-08 04:05:00,2.27438,2.27438,2.27435,2.27435,1371430.0
2007-03-08 04:07:00,2.27422,2.27434,2.27408,2.27419,5192371.0
2007-03-08 04:08:00,2.27411,2.27425,2.2741,2.27422,2023242.0
2007-03-08 04:09:00,2.27422,2.27428,2.27419,2.27426,4715480.0
2007-03-08 04:10:00,2.27429,2.27444,2.27429,2.27444,918193.0
2007-03-08 04:11:00,2.27451,2.27466,2.27445,2.27466,10638206.0
2007-03-08 04:12:00,2.27458,2.27496,2.27458,2.27496,11181386.0
2007-03-08 04:13:00,2.27494,2.27494,2.27491,2.27491,2572041.0
2007-03-08 04:14:00,2.27475,2.27481,2.27465,2.27465,2558466.0
2007-03-08 04:15:00,2.27465,2.27465,2.27437,2.27437,15592644.0
2007-03-08 04:16:00,2.27431,2.27432,2.27431,2.27432,303422.0
2007-03-08 04:17:00,2.27421,2.27428,2.27406,2.27406,7926914.0
2007-03-08 04:18:00,2.27407,2.27407,2.27389,2.27389,3993070.0
2007-03-08 04:19:00,2.27392,2.27392,2.27347,2.27347,9519089.0
2007-03-08 04:20:00,2.27359,2.27383,2.27359,2.27383,4552336.0
2007-03-08 04:21:00,2.27389,2.27409,2.27389,2.27389,12088152.0
2007-03-08 04:22:00,2.27405,2.27422,2.27399,2.27422,1877177.0
2007-03-08 04:23:00,2.27425,2.27425,2.27384,2.27415,4713290.0
2007-03-08 04:24:00,2.27417,2.27427,2.27408,2.27427,834883.0
2007-03-08 04:25:00,2.27428,2.27458,2.27428,2.27456,1079529.0
2007-03-08 04:26:00,2.27454,2.27489,2.27454,2.27489,681988.0
2007-03-08 04:27:00,2.27485,2.27485,2.27458,2.27462,6927894.0
2007-03-08 04:28:00,2.27461,2.27461,2.2742,2.2742,11566491.0
2007-03-08 04:29:00,2.27413,2.27416,2.27412,2.27412,6226767.0
2007-03-08 04:30:00,2.27416,2.27438,2.27407,2.27438,4696010.0
2007-03-08 04:31:00,2.27445,2.27448,2.27432,2.27432,1297159.0
2007-03-08 04:32:00,2.27435,2.27455,2.27435,2.27455,13856547.0
2007-03-08 04:33:00,2.27456,2.27464,2.27443,2.27443,5614400.0
2007-03-08 04:34:00,2.27434,2.27444,2.27433,2.27444,4124868.0
2007-03-08 04:35:00,2.27456,2.2748,2.27449,2.27449,13992477.0
2007-03-08 04:36:00,2.27448,2.27459,2.27442,2.27442,9436232.0
2007-03-08 04:37:00,2.27443,2.27447,2.27417,2.27447,2815866.0
2007-03-08 04:38:00,2.2744,2.27467,2.2744,2.27461,4620344.0
2007-03-08 04:39:00,2.27468,2.27473,2.27468,2.27473,237066.0
2007-03-08 04:40:00,2.27478,2.27481,2.27469,2.27481,4581280.0
2007-03-08 04:41:00,2.27479,2.27479,2.2744,2.2744,8754808.0
2007-03-08 04:43:00,2.27433,2.27442,2.27429,2.27429,2362890.0
2007-03-08 04:44:00,2.27445,2.27446,2.27445,2.27446,1039689.0
2007-03-08 04:45:00,2.27452,2.27473,2.27452,2.27473,101980.0
2007-03-08 04:46:00,2.27471,2.27471,2.27453,2.27453,8063316.0
2007-03-08 04:47:00,2.27457,2.27474,2.27457,2.27472,10072406.0
2007-03-08 04:48:00,2.27475,2.27509,2.27475,2.27493,9374224.0
2007-03-08 04:49:00,2.27493,2.27493,2.27479,2.2748,555137.0
2007-03-08 04:51:00,2.27477,2.27477,2.2746,2.27465,3438753.0
2007-03-08 04:52:00,2.27456,2.27456,2.2744,2.2744,4653095.0
2007-03-08 04:53:00,2.27437,2.27446,2.2743,2.27446,3453809.0
2007-03-08 04:54:00,2.27456,2.2747,2.27451,2.2747,6686768.0
2007-03-08 04:55:00,2.27457,2.27477,2.27457,2.27477,3467871.0
2007-03-08 04:56:00,2.27493,2.27493,2.27471,2.27471,13711451.0
2007-03-08 04:57:00,2.27473,2.27473,2.27455,2.2747,15989561.0
2007-03-08 04:58:00,2.2748,2.27498,2.2748,2.27498,2102885.0
2007-03-08 04:59:00,2.27491,2.27491,2.27466,2.27468,5069219.0
2007-03-08 05:00:00,2.27456,2.27459,2.2744,2.2744,9767617.0
2007-03-08 05:01:00,2.27437,2.27437,2.27424,2.27424,2333660.0
2007-03-08 05:02:00,2.27411,2.27411,2.27404,2.27404,9462216.0
2007-03-08 05:03:00,2.27408,2.27436,2.27408,2.27436,1194150.0
2007-03-08 05:04:00,2.27441,2.27446,2.27434,2.27434,1275403.0
2007-03-08 05:05:00,2.27409,2.27409,2.27395,2.27395,57507.0
2007-03-08 05:06:00,2.27382,2.27382,2.27367,2.27367,3717812.0
2007-03-08 05:07:00,2.27362,2.27396,2.27362,2.27396,7956840.0
2007-03-08 05:08:00,2.27412,2.27434,2.2741,2.27434,11092583.0
2007-03-08 05:09:00,2.27437,2.27462,2.27423,2.27439,4005670.0
2007-03-08 05:10:00,2.27414,2.2742,2.27411,2.27411,3674723.0
2007-03-08 05:11:00,2.27406,2.27406,2.27384,2.27384,2368548.0
2007-03-08 05:12:00,2.2739,2.2739,2.27351,2.27351,9586113.0
2007-03-08 05:13:00,2.27358,2.27358,2.27346,2.27346,3103178.0
2007-03-08 05:14:00,2.27344,2.27344,2.27309,2.27309,3307536.0
2007-03-08 05:15:00,2.27324,2.27343,2.27324,2.27327,6808286.0
2007-03-08 05:16:00,2.27315,2.27319,2.27315,2.27315,3092430.0
2007-03-08 05:17:00,2.27307,2.27314,2.27285,2.27305,2506652.0
2007-03-08 05:18:00,2.27306,2.27321,2.27302,2.27321,1580952.0
2007-03-08 05:19:00,2.27325,2.27327,2.27303,2.27303,2743913.0
2007-03-08 05:20:00,2.27302,2.27319,2.27302,2.27319,5075693.0
2007-03-08 05:21:00,2.27313,2.27313,2.27309,2.27309,616680.0
2007-03-08 05:22:00,2.27301,2.27301,2.27279,2.27279,2198333.0
2007-03-08 05:23:00,2.27293,2.2731,2.27277,2.2731,3048680.0
2007-03-08 05:24:00,2.27312,2.2732,2.27306,2.27306,19693006.0
2007-03-08 05:25:00,2.27303,2.27334,2.27299,2.27334,1636670.0
2007-03-08 05:26:00,2.27333,2.27334,2.27322,2.27334,907408.0
2007-03-08 05:27:00,2.27333,2.27333,2.27309,2.27324,2090318.0
2007-03-08 05:28:00,2.27337,2.27338,2.27337,2.27338,631705.0
2007-03-08 05:30:00,2.27357,2.27357,2.27339,2.27339,949565.0
2007-03-08 05:31:00,2.27353,2.27382,2.27344,2.27382,12101145.0
2007-03-08 05:32:00,2.27387,2.27423,2.27382,2.27401,24963317.0
2007-03-08 05:33:00,2.27396,2.27396,2.27374,2.27376,11719235.0
2007-03-08 05:34:00,2.27371,2.27371,2.27343,2.27357,4688685.0
2007-03-08 05:35:00,2.27354,2.27372,2.27354,2.27372,1818760.0
2007-03-08 05:36:00,2.27366,2.27366,2.27338,2.27347,9069711.0
2007-03-08 05:37:00,2.27342,2.27342,2.27332,2.27337,976943.0
2007-03-08 05:38:00,2.27354,2.27361,2.27349,2.27351,2867711.0
2007-03-08 05:39:00,2.2733,2.2733,2.27325,2.27326,1780534.0
2007-03-08 05:40:00,2.27323,2.27323,2.27323,2.27323,2558593.0
2007-03-08 05:41:00,2.27332,2.27344,2.27331,2.27344,3762447.0
2007-03-08 05:42:00,2.27332,2.27332,2.27299,2.27314,7765327.0
2007-03-08 05:43:00,2.27317,2.27317,2.27298,2.273,4929102.0
2007-03-08 05:44:00,2.27284,2.27305,2.27284,2.27303,2175462.0
2007-03-08 05:45:00,2.27278,2.27286,2.27275,2.27286,13439887.0
2007-03-08 05:46:00,2.27285,2.27296,2.27284,2.27296,6438329.0
2007-03-08 05:47:00,2.27281,2.27281,2.27264,2.27264,10857267.0
2007-03-08 05:48:00,2.27256,2.27259,2.27243,2.27259,15934031.0
2007-03-08 05:49:00,2.27263,2.27267,2.27246,2.27246,11772996.0
2007-03-08 05:50:00,2.27263,2.27299,2.27263,2.27299,1927990.0
2007-03-08 05:51:00,2.27303,2.27328,2.27301,2.27321,7520501.0
2007-03-08 05:52:00,2.27302,2.27314,2.27282,2.27282,4698510.0
2007-03-08 05:53:00,2.27279,2.27279,2.27266,2.27267,3727545.0
2007-03-08 05:54:00,2.27235,2.2727,2.27235,2.2727,2064609.0
2007-03-08 05:55:00,2.2726,2.27278,2.27256,2.27256,15542911.0
2007-03-08 05:56:00,2.27238,2.27238,2.27184,2.2723,2552004.0
2007-03-08 05:57:00,2.2722,2.27234,2.27215,2.27225,5307764.0
2007-03-08 05:58:00,2.27237,2.27238,2.27229,2.27229,15387958.0
2007-03-08 05:59:00,2.27233,2.27233,2.27217,2.27217,6736951.0
2007-03-08 06:00:00,2.27224,2.2724,2.27212,2.2724,3722308.0
2007-03-08 06:01:00,2.27244,2.27244,2.27231,2.27235,2128747.0
2007-03-08 06:02:00,2.27225,2.27225,2.27187,2.27187,10390638.0
2007-03-08 06:03:00,2.27191,2.27221,2.27191,2.27221,1888522.0
2007-03-08 06:04:00,2.2723,2.27231,2.27215,2.27219,13077433.0
2007-03-08 06:05:00,2.27226,2.27242,2.27214,2.27242,2089941.0
2007-03-08 06:06:00,2.27262,2.2729,2.27262,2.27276,3987260.0
2007-03-08 06:07:00,2.27266,2.2727,2.27231,2.27238,9133354.0
2007-03-08 06:08:00,2.27263,2.27282,2.27263,2.27269,21365049.0
2007-03-08 06:09:00,2.2728,2.273,2.2728,2.27292,14894720.0
2007-03-08 06:10:00,2.27297,2.27306,2.27297,2.27306,4990068.0
2007-03-08 06:11:00,2.27305,2.27305,2.27296,2.27296,3613686.0
2007-03-08 06:12:00,2.27292,2.27297,2.27292,2.27297,347440.0
2007-03-08 06:13:00,2.27297,2.27311,2.27291,2.27298,2556049.0
2007-03-08 06:14:00,2.27299,2.27302,2.27277,2.27302,7780493.0
2007-03-08 06:15:00,2.27284,2.27298,2.27284,2.27298,15958879.0
2007-03-08 06:16:00,2.2729,2.27309,2.27282,2.27309,3047463.0
2007-03-08 06:17:00,2.27309,2.27331,2.27309,2.27331,11425665.0
2007-03-08 06:19:00,2.27323,2.27323,2.27293,2.27304,4072686.0
2007-03-08 06:22:00,2.27313,2.2734,2.27313,2.27327,16380794.0
2007-03-08 06:23:00,2.27345,2.27345,2.27315,2.27315,1735289.0
2007-03-08 06:25:00,2.27338,2.27362,2.27337,2.27362,13429425.0
2007-03-08 06:26:00,2.27357,2.27387,2.27357,2.27387,6199528.0
2007-03-08 06:27:00,2.27389,2.27417,2.27388,2.27415,4559241.0
2007-03-08 06:28:00,2.27413,2.27413,2.27375,2.27375,5006339.0
2007-03-08 06:29:00,2.27384,2.27389,2.27376,2.27389,2087533.0
2007-03-08 06:31:00,2.27384,2.27384,2.27381,2.27381,83290.0
2007-03-08 06:32:00,2.27229,2.27365,2.27229,2.27318,8749266.0
2007-03-08 06:33:00,2.27331,2.27414,2.27331,2.27414,16213118.0
2007-03-08 06:34:00,2.27425,2.27458,2.27425,2.27444,17827160.0
2007-03-08 06:35:00,2.27451,2.27451,2.27381,2.27381,4976681.0
2007-03-08 06:36:00,2.27427,2.27442,2.27425,2.27442,12692549.0
2007-03-08 06:37:00,2.27438,2.27438,2.27417,2.2742,7936396.0
2007-03-08 06:38:00,2.27416,2.27416,2.27389,2.27389,5861681.0
2007-03-08 06:39:00,2.27391,2.27391,2.27374,2.2738,16836955.0
2007-03-08 06:40:00,2.27386,2.274,2.27353,2.27394,23419901.0
2007-03-08 06:41:00,2.2739,2.27393,2.27379,2.27383,12809664.0
2007-03-08 06:42:00,2.27386,2.27386,2.27371,2.27372,5675705.0
2007-03-08 06:43:00,2.27385,2.27386,2.27235,2.27376,8978165.0
2007-03-08 06:44:00,2.27382,2.27397,2.27371,2.27397,3751250.0
2007-03-08 06:45:00,2.27402,2.27408,2.27394,2.27394,7991794.0
2007-03-08 06:46:00,2.274,2.274,2.27375,2.27389,3323038.0
2007-03-08 06:47:00,2.27383,2.27383,2.27368,2.27368,1547275.0
2007-03-08 06:48:00,2.27367,2.27391,2.27367,2.27391,5125671.0
2007-03-08 06:49:00,2.27392,2.27427,2.27392,2.27412,2477583.0
2007-03-08 06:51:00,2.27404,2.27404,2.27368,2.27368,3107305.0
2007-03-08 06:52:00,2.27375,2.27382,2.27368,2.27375,3578460.0
2007-03-08 06:53:00,2.27387,2.27395,2.27387,2.27394,7799608.0
2007-03-08 06:54:00,2.27397,2.27406,2.27389,2.27389,4878324.0
2007-03-08 06:55:00,2.27391,2.27404,2.27383,2.27399,6286730.0
2007-03-08 06:56:00,2.27394,2.27394,2.27374,2.27378,10603135.0
2007-03-08 06:57:00,2.27381,2.27416,2.27381,2.27408,17561664.0
2007-03-08 06:58:00,2.27412,2.27412,2.2739,2.27403,1408653.0
2007-03-08 06:59:00,2.27403,2.27423,2.27403,2.27423,7646603.0
2007-03-08 07:00:00,2.27426,2.27426,2.2736,2.27406,5939531.0
2007-03-08 07:01:00,2.2742,2.2746,2.2742,2.2746,3427182.0
2007-03-08 07:02:00,2.27482,2.27518,2.27482,2.27518,3648854.0
2007-03-08 07:03:00,2.27536,2.27578,2.27536,2.27578,2675267.0
2007-03-08 07:04:00,2.27586,2.2765,2.27586,2.2765,10565267.0
2007-03-08 07:05:00,2.27651,2.27675,2.27651,2.27675,11646501.0
2007-03-08 07:06:00,2.27677,2.27705,2.27677,2.27698,6114188.0
2007-03-08 07:07:00,2.27683,2.27683,2.27639,2.2765,11454544.0
2007-03-08 07:08:00,2.27617,2.27617,2.27592,2.27592,3080340.0
2007-03-08 07:09:00,2.27598,2.27604,2.27574,2.27574,2649008.0
2007-03-08 07:10:00,2.27561,2.27561,2.27505,2.27518,8460023.0
2007-03-08 07:11:00,2.275,2.275,2.27467,2.27467,9502038.0
2007-03-08 07:12:00,2.2748,2.27484,2.27466,2.27469,2991773.0
2007-03-08 07:13:00,2.27461,2.27461,2.27446,2.2746,10942879.0
2007-03-08 07:14:00,2.27477,2.27508,2.27477,2.27508,10484096.0
2007-03-08 07:15:00,2.27513,2.27526,2.27508,2.27526,4071708.0
2007-03-08 07:16:00,2.27524,2.27524,2.27513,2.27513,1713930.0
2007-03-08 07:17:00,2.27509,2.27533,2.27509,2.27533,4811592.0
2007-03-08 07:18:00,2.27536,2.27556,2.27509,2.27556,6415158.0
2007-03-08 07:19:00,2.27546,2.27567,2.27514,2.27567,10347753.0
2007-03-08 07:20:00,2.27564,2.27597,2.27564,2.27597,18628335.0
2007-03-08 07:21:00,2.27596,2.27609,2.27589,2.27589,22701866.0
2007-03-08 07:22:00,2.27584,2.27584,2.27551,2.27551,14683671.0
2007-03-08 07:24:00,2.27538,2.27581,2.27538,2.27581,3335240.0
2007-03-08 07:25:00,2.27586,2.2759,2.27566,2.27566,3444811.0
2007-03-08 07:26:00,2.27563,2.27563,2.27533,2.27533,8380019.0
2007-03-08 07:28:00,2.27527,2.27535,2.27522,2.27535,6835814.0
2007-03-08 07:29:00,2.27531,2.27564,2.27531,2.27564,4377604.0
2007-03-08 07:30:00,2.27566,2.27566,2.27553,2.27566,12012044.0
2007-03-08 07:31:00,2.27563,2.27579,2.27555,2.27579,2475046.0
2007-03-08 07:32:00,2.27584,2.27613,2.27584,2.27613,6339309.0
2007-03-08 07:33:00,2.27611,2.27611,2.27588,2.27595,1379117.0
2007-03-08 07:34:00,2.27591,2.27591,2.2754,2.2754,7766397.0
2007-03-08 07:35:00,2.27539,2.27539,2.2752,2.2752,10224484.0
2007-03-08 07:36:00,2.27527,2.27539,2.27515,2.2752,1042293.0
2007-03-08 07:37:00,2.27532,2.27558,2.27531,2.27558,10589529.0
2007-03-08 07:38:00,2.27561,2.27568,2.27551,2.27568,26562401.0
2007-03-08 07:39:00,2.27564,2.27564,2.27547,2.27557,4213231.0
2007-03-08 07:40:00,2.2756,2.2756,2.27518,2.27518,11750457.0
2007-03-08 07:41:00,2.27558,2.27578,2.27552,2.27578,1870524.0
2007-03-08 07:42:00,2.27575,2.27575,2.27556,2.27556,3363263.0
2007-03-08 07:43:00,2.27537,2.27538,2.27519,2.27524,1846920.0
2007-03-08 07:44:00,2.27529,2.27544,2.27516,2.27544,35453479.0
2007-03-08 07:45:00,2.27548,2.27576,2.27548,2.27568,6115170.0
2007-03-08 07:47:00,2.27575,2.27604,2.27575,2.27604,6162489.0
2007-03-08 07:48:00,2.27605,2.27623,2.27605,2.27623,2257027.0
2007-03-08 07:49:00,2.27619,2.27667,2.27619,2.27667,1130925.0
2007-03-08 07:50:00,2.27678,2.2772,2.27678,2.2772,17543948.0
2007-03-08 07:51:00,2.27723,2.27723,2.27695,2.27704,17466393.0
2007-03-08 07:52:00,2.27691,2.27702,2.27677,2.27677,23581609.0
2007-03-08 07:53:00,2.27664,2.27664,2.27652,2.27652,1901810.0
2007-03-08 07:54:00,2.27645,2.27645,2.27557,2.27557,5461263.0
2007-03-08 07:55:00,2.27568,2.27592,2.27568,2.27592,4717562.0
2007-03-08 07:56:00,2.27581,2.27594,2.27564,2.27564,2501709.0
2007-03-08 07:57:00,2.27551,2.27572,2.27551,2.27572,11178471.0
2007-03-08 07:58:00,2.27567,2.27567,2.27514,2.27514,13491934.0
2007-03-08 07:59:00,2.27494,2.27494,2.27447,2.27465,3397236.0
2007-03-08 08:00:00,2.27474,2.27478,2.27465,2.27465,3994845.0
2007-03-08 08:01:00,2.2747,2.2747,2.2743,2.2743,1639982.0
2007-03-08 08:02:00,2.27475,2.27497,2.27475,2.27497,14184530.0
2007-03-08 08:03:00,2.2751,2.27514,2.27475,2.275,6184795.0
2007-03-08 08:04:00,2.27518,2.27546,2.27516,2.27546,12042074.0
2007-03-08 08:05:00,2.27538,2.27539,2.27504,2.27504,2411873.0
2007-03-08 08:06:00,2.27552,2.27575,2.27552,2.27573,2304514.0
2007-03-08 08:07:00,2.27581,2.27617,2.27579,2.27617,3003953.0
2007-03-08 08:08:00,2.27608,2.27615,2.27563,2.27563,8021960.0
2007-03-08 08:09:00,2.27575,2.276,2.27571,2.276,4515622.0
2007-03-08 08:10:00,2.27598,2.27635,2.27598,2.27635,30649971.0
2007-03-08 08:11:00,2.2764,2.27644,2.27496,2.27624,11801877.0
2007-03-08 08:13:00,2.27609,2.27618,2.27598,2.27598,7390084.0
2007-03-08 08:14:00,2.27581,2.27606,2.27577,2.27577,3723898.0
2007-03-08 08:15:00,2.27592,2.27601,2.27592,2.27601,12348906.0
2007-03-08 08:16:00,2.27606,2.27609,2.27602,2.27602,766950.0
2007-03-08 08:17:00,2.27596,2.27596,2.27568,2.27568,6484535.0
2007-03-08 08:18:00,2.27567,2.2758,2.27555,2.27576,22764133.0
2007-03-08 08:19:00,2.27579,2.2758,2.27563,2.27579,29865504.0
2007-03-08 08:20:00,2.27581,2.27596,2.27581,2.27594,17748687.0
2007-03-08 08:21:00,2.27599,2.27616,2.27583,2.27616,4592095.0
2007-03-08 08:22:00,2.2761,2.27635,2.2761,2.27635,13304165.0
2007-03-08 08:23:00,2.27635,2.27635,2.27615,2.27615,4779298.0
2007-03-08 08:24:00,2.27617,2.27617,2.27579,2.27587,6073164.0
2007-03-08 08:25:00,2.27598,2.27611,2.27582,2.27605,2707689.0
2007-03-08 08:26:00,2.27622,2.2763,2.27615,2.27629,11505578.0
2007-03-08 08:27:00,2.27636,2.27646,2.27636,2.27646,5414022.0
2007-03-08 08:28:00,2.27646,2.27661,2.27638,2.27661,5089943.0
2007-03-08 08:29:00,2.27658,2.27681,2.27658,2.27679,8357870.0
2007-03-08 08:30:00,2.27683,2.27706,2.2768,2.2768,10971637.0
2007-03-08 08:31:00,2.27654,2.27663,2.27631,2.27661,2714626.0
2007-03-08 08:32:00,2.27643,2.27649,2.27637,2.27649,2294799.0
2007-03-08 08:33:00,2.27636,2.27666,2.27636,2.27658,4513424.0
2007-03-08 08:34:00,2.27657,2.27662,2.27643,2.27643,2555728.0
2007-03-08 08:35:00,2.27629,2.27629,2.27595,2.27595,3062399.0
2007-03-08 08:36:00,2.27587,2.27638,2.27579,2.27638,5094364.0
2007-03-08 08:37:00,2.2764,2.27664,2.27625,2.27664,3656014.0
2007-03-08 08:38:00,2.27659,2.27689,2.27658,2.27687,6657440.0
2007-03-08 08:39:00,2.27686,2.27686,2.27643,2.27643,22180953.0
2007-03-08 08:40:00,2.27639,2.27646,2.27639,2.27644,9592055.0
2007-03-08 08:41:00,2.27636,2.27638,2.2762,2.27628,5068765.0
2007-03-08 08:42:00,2.27628,2.27628,2.27616,2.27626,7655677.0
2007-03-08 08:43:00,2.27629,2.27678,2.27629,2.27678,820270.0
2007-03-08 08:44:00,2.2767,2.2767,2.27634,2.27644,12257827.0
2007-03-08 08:45:00,2.27638,2.27638,2.2761,2.27621,3394994.0
2007-03-08 08:46:00,2.27561,2.27619,2.27561,2.27619,1346648.0
2007-03-08 08:47:00,2.2763,2.27647,2.27618,2.27631,2615323.0
2007-03-08 08:48:00,2.27638,2.2764,2.27622,2.27633,5511210.0
2007-03-08 08:49:00,2.27623,2.2764,2.27615,2.2764,4185428.0
2007-03-08 08:50:00,2.27651,2.2769,2.27651,2.2769,16039077.0
2007-03-08 08:51:00,2.27698,2.27728,2.27698,2.27728,7307869.0
2007-03-08 08:52:00,2.27727,2.27727,2.27701,2.27701,8699901.0
2007-03-08 08:53:00,2.27689,2.27689,2.27655,2.27655,10820034.0
2007-03-08 08:54:00,2.27713,2.27725,2.27698,2.27698,11051669.0
2007-03-08 08:55:00,2.27695,2.27695,2.27655,2.27662,4332311.0
2007-03-08 08:56:00,2.27664,2.27682,2.27658,2.27668,11050002.0
2007-03-08 08:57:00,2.27663,2.27665,2.27656,2.27657,14027535.0
2007-03-08 08:58:00,2.27642,2.27663,2.27634,2.27634,3112402.0
2007-03-08 08:59:00,2.27648,2.27667,2.27648,2.27667,9710064.0
2007-03-08 09:00:00,2.27668,2.27668,2.27644,2.27644,2389913.0
2007-03-08 09:01:00,2.2766,2.27707,2.2766,2.27707,4126273.0
2007-03-08 09:02:00,2.27715,2.27726,2.27712,2.27712,4307427.0
2007-03-08 09:03:00,2.27726,2.2773,2.27716,2.27724,1815083.0
2007-03-08 09:04:00,2.27709,2.27709,2.27681,2.27685,13666060.0
2007-03-08 09:06:00,2.27679,2.27683,2.27668,2.27668,5097669.0
2007-03-08 09:07:00,2.27646,2.27646,2.2761,2.27611,7621687.0
2007-03-08 09:08:00,2.27623,2.2768,2.27623,2.27655,6972893.0
2007-03-08 09:09:00,2.27646,2.27646,2.2758,2.27592,6897035.0
2007-03-08 09:10:00,2.27594,2.27608,2.27588,2.27588,2032386.0
2007-03-08 09:11:00,2.27604,2.27606,2.27593,2.27593,1602815.0
2007-03-08 09:12:00,2.27579,2.2758,2.27552,2.27552,6849028.0
2007-03-08 09:13:00,2.2754,2.2754,2.27514,2.27514,13151202.0
2007-03-08 09:14:00,2.27495,2.27495,2.27465,2.27465,14787942.0
2007-03-08 09:15:00,2.27472,2.27511,2.27472,2.27511,1756375.0
2007-03-08 09:16:00,2.27514,2.27541,2.27514,2.2754,10051105.0
2007-03-08 09:17:00,2.27546,2.27589,2.27546,2.27589,6442363.0
2007-03-08 09:18:00,2.2759,2.27628,2.27583,2.27628,8992910.0
2007-03-08 09:19:00,2.27625,2.27649,2.27623,2.27631,2199095.0
2007-03-08 09:20:00,2.2762,2.27622,2.27584,2.27622,1786290.0
2007-03-08 09:21:00,2.27624,2.27655,2.27624,2.27638,3412453.0
2007-03-08 09:22:00,2.27612,2.27622,2.27595,2.27622,10228879.0
2007-03-08 09:23:00,2.2764,2.27659,2.2764,2.2765,1484629.0
2007-03-08 09:24:00,2.27643,2.27643,2.27616,2.27616,15685928.0
2007-03-08 09:25:00,2.27624,2.27624,2.27584,2.27603,4953757.0
2007-03-08 09:26:00,2.27602,2.27607,2.27595,2.27595,5585278.0
2007-03-08 09:27:00,2.27594,2.27602,2.27594,2.27595,2853034.0
2007-03-08 09:28:00,2.27587,2.27587,2.27561,2.27568,11861783.0
2007-03-08 09:29:00,2.27567,2.27576,2.27563,2.27563,1955956.0
2007-03-08 09:30:00,2.27552,2.27565,2.27552,2.27558,1345428.0
2007-03-08 09:31:00,2.27548,2.27572,2.27548,2.27571,9721367.0
2007-03-08 09:32:00,2.27568,2.27568,2.27549,2.27549,2374167.0
2007-03-08 09:33:00,2.27563,2.27573,2.27563,2.27573,4166458.0
2007-03-08 09:34:00,2.27564,2.27564,2.27551,2.2756,4440060.0
2007-03-08 09:35:00,2.27544,2.27562,2.27544,2.27555,5325631.0
2007-03-08 09:36:00,2.27561,2.27561,2.27551,2.27551,3371287.0
2007-03-08 09:37:00,2.27537,2.27556,2.27537,2.27542,1520494.0
2007-03-08 09:38:00,2.27552,2.27552,2.27545,2.27552,1737248.0
2007-03-08 09:39:00,2.2755,2.27567,2.27521,2.27567,2254211.0
2007-03-08 09:40:00,2.27569,2.27573,2.27555,2.27555,12480360.0
2007-03-08 09:41:00,2.2757,2.27586,2.27567,2.27567,830540.0
2007-03-08 09:42:00,2.27552,2.27574,2.27552,2.27566,13399670.0
2007-03-08 09:43:00,2.27548,2.27581,2.27548,2.27559,3558613.0
2007-03-08 09:44:00,2.27567,2.27579,2.27557,2.27579,3694079.0
2007-03-08 09:45:00,2.27579,2.27593,2.27569,2.27593,1440235.0
2007-03-08 09:46:00,2.27581,2.27618,2.27581,2.27618,4642243.0
2007-03-08 09:47:00,2.27639,2.27651,2.27639,2.27643,7118198.0
2007-03-08 09:48:00,2.27621,2.27621,2.276,2.27602,9953665.0
2007-03-08 09:49:00,2.27614,2.27622,2.27608,2.27611,462354.0
2007-03-08 09:50:00,2.27604,2.27621,2.27597,2.27621,22045896.0
2007-03-08 09:51:00,2.27617,2.27621,2.27613,2.27614,2115760.0
2007-03-08 09:52:00,2.27608,2.27609,2.27606,2.27608,1420748.0
2007-03-08 09:53:00,2.27617,2.27637,2.27617,2.27635,1176765.0
2007-03-08 09:54:00,2.2765,2.27663,2.2765,2.27658,7458463.0
2007-03-08 09:55:00,2.27663,2.27687,2.27663,2.27687,4248787.0
2007-03-08 09:56:00,2.27669,2.27679,2.27649,2.27649,26549641.0
2007-03-08 09:57:00,2.27632,2.27632,2.27626,2.27626,1110170.0
2007-03-08 09:58:00,2.27625,2.27634,2.27612,2.27612,14873043.0
2007-03-08 09:59:00,2.27622,2.27622,2.27622,2.27622,7796444.0
2007-03-08 10:00:00,2.27625,2.27631,2.27599,2.27599,15315479.0
2007-03-08 10:01:00,2.27605,2.27616,2.27586,2.27594,4086202.0
2007-03-08 10:02:00,2.276,2.276,2.27548,2.27548,4988649.0
2007-03-08 10:03:00,2.27541,2.27569,2.27527,2.27569,1648476.0
2007-03-08 10:04:00,2.27583,2.27609,2.27583,2.27586,18280905.0
2007-03-08 10:05:00,2.27602,2.27602,2.27554,2.27564,8224075.0
2007-03-08 10:06:00,2.27573,2.27615,2.27573,2.27615,4354279.0
2007-03-08 10:07:00,2.27603,2.27615,2.27596,2.27596,1472892.0
2007-03-08 10:08:00,2.27582,2.27582,2.27542,2.27556,2020824.0
2007-03-08 10:10:00,2.27543,2.2755,2.27533,2.27543,2010850.0
2007-03-08 10:11:00,2.27548,2.27553,2.2754,2.27542,2980833.0
2007-03-08 10:12:00,2.27544,2.27552,2.27538,2.2755,2894142.0
2007-03-08 10:13:00,2.27546,2.27546,2.27504,2.27546,2173532.0
2007-03-08 10:14:00,2.27536,2.27561,2.27536,2.27537,20855369.0
2007-03-08 10:15:00,2.27536,2.27558,2.27536,2.27538,6957741.0
2007-03-08 10:16:00,2.27544,2.27544,2.2753,2.27541,1041929.0
2007-03-08 10:17:00,2.27543,2.27551,2.27536,2.27546,6401748.0
2007-03-08 10:18:00,2.27559,2.27581,2.27552,2.27581,2293546.0
2007-03-08 10:19:00,2.27592,2.27609,2.27588,2.27609,81071310.0
2007-03-08 10:20:00,2.2762,2.2763,2.2761,2.2763,942925.0
2007-03-08 10:21:00,2.2763,2.27647,2.27628,2.27647,1273310.0
2007-03-08 10:22:00,2.27646,2.27646,2.27622,2.27634,18543638.0
2007-03-08 10:23:00,2.27627,2.2763,2.27618,2.27618,13545847.0
2007-03-08 10:24:00,2.2762,2.2762,2.27612,2.27613,8451085.0
2007-03-08 10:25:00,2.27599,2.27599,2.2757,2.27592,3535915.0
2007-03-08 10:26:00,2.276,2.27617,2.276,2.27606,9494718.0
2007-03-08 10:27:00,2.27609,2.27644,2.27609,2.27644,10737724.0
2007-03-08 10:28:00,2.27641,2.27665,2.27641,2.27665,13739737.0
2007-03-08 10:29:00,2.27656,2.27672,2.27656,2.27672,966980.0
2007-03-08 10:30:00,2.27668,2.27668,2.27624,2.2765,2219465.0
2007-03-08 10:31:00,2.27662,2.2769,2.2766,2.2769,13460093.0
2007-03-08 10:32:00,2.27673,2.27673,2.2749,2.2749,5195251.0
2007-03-08 10:33:00,2.27643,2.277,2.27643,2.277,1905939.0
2007-03-08 10:34:00,2.27688,2.27693,2.2768,2.27688,3327451.0
2007-03-08 10:35:00,2.27684,2.27684,2.27674,2.27674,706903.0
2007-03-08 10:36:00,2.27682,2.27684,2.27647,2.27683,2212207.0
2007-03-08 10:37:00,2.27691,2.2772,2.27691,2.27718,1116463.0
2007-03-08 10:38:00,2.27708,2.27725,2.27708,2.27709,11028267.0
2007-03-08 10:39:00,2.27707,2.27707,2.27678,2.27692,27601172.0
2007-03-08 10:40:00,2.27696,2.27712,2.27687,2.27697,1486636.0
2007-03-08 10:41:00,2.27702,2.27709,2.2769,2.27707,2417523.0
2007-03-08 10:42:00,2.27705,2.27705,2.27692,2.27692,19182919.0
2007-03-08 10:43:00,2.27689,2.27689,2.27655,2.27655,2576986.0
2007-03-08 10:44:00,2.27643,2.27657,2.27643,2.27655,1232923.0
2007-03-08 10:45:00,2.27657,2.27657,2.27638,2.27638,2071354.0
2007-03-08 10:46:00,2.27634,2.27651,2.27607,2.27607,2038811.0
2007-03-08 10:47:00,2.27602,2.27603,2.27582,2.276,22544701.0
2007-03-08 10:48:00,2.2759,2.27597,2.27556,2.27597,3296537.0
2007-03-08 10:49:00,2.27593,2.27638,2.2757,2.27638,5762385.0
2007-03-08 10:50:00,2.27641,2.27671,2.27635,2.2766,6832274.0
2007-03-08 10:51:00,2.27644,2.27649,2.2763,2.27636,12226800.0
2007-03-08 10:52:00,2.27631,2.27643,2.27613,2.27633,2054318.0
2007-03-08 10:53:00,2.27637,2.27643,2.27629,2.27643,1339219.0
2007-03-08 10:54:00,2.27645,2.27664,2.27645,2.27658,548138.0
2007-03-08 10:55:00,2.27667,2.27685,2.27667,2.27669,24261902.0
2007-03-08 10:56:00,2.27672,2.27681,2.27654,2.27681,6623685.0
2007-03-08 10:57:00,2.27684,2.27715,2.27667,2.27715,1263969.0
2007-03-08 10:58:00,2.27708,2.27715,2.27701,2.27703,1494749.0
2007-03-08 10:59:00,2.27678,2.27678,2.27661,2.27678,7888210.0
2007-03-08 11:00:00,2.27677,2.27691,2.27677,2.27691,23678239.0
2007-03-08 11:01:00,2.27719,2.27736,2.27719,2.27727,5113523.0
2007-03-08 11:02:00,2.27732,2.27754,2.27732,2.27751,3188631.0
2007-03-08 11:03:00,2.27754,2.27771,2.2775,2.27771,5001993.0
2007-03-08 11:04:00,2.27765,2.27765,2.27764,2.27764,597864.0
2007-03-08 11:05:00,2.27751,2.27751,2.27735,2.27745,6427930.0
2007-03-08 11:06:00,2.27745,2.27745,2.27726,2.27735,8696526.0
2007-03-08 11:07:00,2.27731,2.2774,2.27731,2.27736,11413418.0
2007-03-08 11:08:00,2.27732,2.27732,2.27684,2.27711,17710854.0
2007-03-08 11:09:00,2.27718,2.27728,2.2771,2.27728,1335966.0
2007-03-08 11:10:00,2.27736,2.27781,2.27736,2.27771,7163889.0
2007-03-08 11:11:00,2.27766,2.27769,2.27757,2.27757,7413216.0
2007-03-08 11:12:00,2.2775,2.2775,2.27738,2.27742,10453085.0
2007-03-08 11:13:00,2.27747,2.27756,2.27747,2.27751,2510180.0
2007-03-08 11:14:00,2.27752,2.27769,2.27737,2.27769,23739602.0
2007-03-08 11:15:00,2.27762,2.27779,2.27762,2.27765,4331842.0
2007-03-08 11:16:00,2.27765,2.2779,2.27764,2.2779,36512902.0
2007-03-08 11:17:00,2.27787,2.27805,2.27787,2.27805,894436.0
2007-03-08 11:18:00,2.27797,2.27806,2.27786,2.27801,8210023.0
2007-03-08 11:19:00,2.2781,2.27812,2.27785,2.27812,2586004.0
2007-03-08 11:20:00,2.27804,2.27821,2.27796,2.27821,4497756.0
2007-03-08 11:21:00,2.27822,2.27822,2.27803,2.2781,483455.0
2007-03-08 11:22:00,2.27811,2.27811,2.27788,2.27788,5046502.0
2007-03-08 11:23:00,2.27785,2.27805,2.2778,2.27805,2961106.0
2007-03-08 11:24:00,2.27822,2.27861,2.27822,2.27861,1682328.0
2007-03-08 11:25:00,2.27865,2.27884,2.27863,2.27884,1372702.0
2007-03-08 11:26:00,2.27868,2.27871,2.27847,2.27848,2675391.0
2007-03-08 11:27:00,2.27849,2.27873,2.27843,2.27873,16313571.0
2007-03-08 11:28:00,2.27871,2.27881,2.27871,2.27877,3864039.0
2007-03-08 11:29:00,2.27869,2.27869,2.27851,2.27858,12500403.0
2007-03-08 11:30:00,2.27853,2.27856,2.27831,2.27831,1909890.0
2007-03-08 11:31:00,2.27811,2.27811,2.27774,2.27777,8109890.0
2007-03-08 11:32:00,2.27775,2.27782,2.27766,2.27769,3969079.0
2007-03-08 11:33:00,2.27769,2.27769,2.27754,2.27754,1549774.0
2007-03-08 11:34:00,2.27756,2.27765,2.27748,2.27764,1182309.0
2007-03-08 11:35:00,2.27752,2.27764,2.2775,2.2776,3226159.0
2007-03-08 11:36:00,2.27772,2.27787,2.27772,2.27786,13704553.0
2007-03-08 11:37:00,2.27782,2.27782,2.27749,2.27749,3365238.0
2007-03-08 11:38:00,2.27755,2.27764,2.2775,2.27764,3589670.0
2007-03-08 11:39:00,2.27763,2.2777,2.27743,2.27743,9486460.0
2007-03-08 11:40:00,2.2773,2.27735,2.27714,2.27735,7930320.0
2007-03-08 11:41:00,2.27737,2.27772,2.27737,2.27772,2727276.0
2007-03-08 11:42:00,2.27765,2.27766,2.27759,2.27764,3210564.0
2007-03-08 11:43:00,2.2776,2.27771,2.2776,2.27771,3588684.0
2007-03-08 11:44:00,2.27767,2.27767,2.27753,2.27765,16381250.0
2007-03-08 11:45:00,2.27763,2.27763,2.27745,2.27755,3873317.0
2007-03-08 11:46:00,2.27742,2.27801,2.27742,2.27801,13735816.0
2007-03-08 11:47:00,2.27822,2.2785,2.27822,2.27844,1589436.0
2007-03-08 11:48:00,2.27856,2.27875,2.27856,2.27859,19218574.0
2007-03-08 11:49:00,2.2785,2.2785,2.27816,2.27816,2651761.0
2007-03-08 11:50:00,2.27809,2.27809,2.27783,2.27794,1922312.0
2007-03-08 11:51:00,2.278,2.27825,2.27776,2.27825,7068016.0
2007-03-08 11:52:00,2.27836,2.27843,2.27831,2.27831,1575205.0
2007-03-08 11:53:00,2.27825,2.27839,2.27819,2.27839,1095319.0
2007-03-08 11:54:00,2.27843,2.27873,2.27843,2.27868,7988123.0
2007-03-08 11:55:00,2.27875,2.27889,2.2787,2.27889,6536693.0
2007-03-08 11:56:00,2.27898,2.27924,2.27892,2.27924,7326805.0
2007-03-08 11:57:00,2.27922,2.27922,2.27914,2.27916,6039616.0
2007-03-08 11:58:00,2.27916,2.2793,2.27781,2.27918,5332977.0
2007-03-08 11:59:00,2.27933,2.27957,2.27924,2.27957,2179405.0
2007-03-08 12:00:00,2.27973,2.27993,2.27973,2.27988,2162064.0
2007-03-08 12:01:00,2.27982,2.27982,2.27966,2.27966,5479182.0
2007-03-08 12:02:00,2.27958,2.2796,2.27944,2.27944,1461695.0
2007-03-08 12:03:00,2.2792,2.27945,2.27914,2.27945,4745224.0
2007-03-08 12:04:00,2.27946,2.2795,2.27935,2.27943,22217115.0
2007-03-08 12:05:00,2.27933,2.27933,2.27895,2.27895,1164913.0
2007-03-08 12:06:00,2.27886,2.27897,2.27886,2.27893,7516554.0
2007-03-08 12:08:00,2.2789,2.279,2.27884,2.279,10946206.0
2007-03-08 12:09:00,2.27891,2.27891,2.27871,2.27873,20024153.0
2007-03-08 12:10:00,2.27864,2.27877,2.27864,2.27876,18631543.0
2007-03-08 12:11:00,2.2788,2.27897,2.2788,2.27889,2313238.0
2007-03-08 12:12:00,2.27895,2.27956,2.27895,2.27956,2545214.0
2007-03-08 12:13:00,2.27956,2.28019,2.27954,2.28019,3073173.0
2007-03-08 12:14:00,2.28021,2.28081,2.28021,2.28081,8018360.0
2007-03-08 12:15:00,2.28087,2.28119,2.28087,2.28102,3711829.0
2007-03-08 12:16:00,2.28104,2.28118,2.28101,2.28117,594328.0
2007-03-08 12:17:00,2.28119,2.28149,2.28119,2.28149,2382457.0
2007-03-08 12:18:00,2.28159,2.28199,2.28159,2.28199,3181720.0
2007-03-08 12:19:00,2.28199,2.28199,2.28162,2.28162,5088784.0
2007-03-08 12:20:00,2.28144,2.28163,2.28144,2.28146,1109523.0
2007-03-08 12:21:00,2.28126,2.28126,2.28094,2.28094,12535535.0
2007-03-08 12:22:00,2.28048,2.28093,2.28048,2.28075,11750595.0
2007-03-08 12:23:00,2.2807,2.28075,2.28063,2.28063,1121566.0
2007-03-08 12:24:00,2.28075,2.28098,2.28069,2.28098,2022342.0
2007-03-08 12:25:00,2.28094,2.28094,2.28011,2.28011,1032239.0
2007-03-08 12:26:00,2.28049,2.28058,2.28038,2.28038,9400703.0
2007-03-08 12:27:00,2.28038,2.28059,2.28036,2.28051,4771015.0
2007-03-08 12:28:00,2.28065,2.28085,2.28065,2.28082,22925876.0
2007-03-08 12:29:00,2.28083,2.28102,2.28083,2.28102,1661319.0
2007-03-08 12:30:00,2.28101,2.28142,2.28101,2.28142,7335472.0
2007-03-08 12:31:00,2.2814,2.2814,2.28078,2.28083,15294469.0
2007-03-08 12:32:00,2.28082,2.2809,2.28077,2.2809,17729021.0
2007-03-08 12:33:00,2.28096,2.28108,2.28096,2.28104,3552655.0
2007-03-08 12:34:00,2.28118,2.28118,2.281,2.28107,6490829.0
2007-03-08 12:35:00,2.28116,2.28138,2.28116,2.28138,416736.0
2007-03-08 12:36:00,2.28135,2.28135,2.28079,2.28116,9706308.0
2007-03-08 12:37:00,2.28133,2.28191,2.28133,2.28191,4266952.0
2007-03-08 12:38:00,2.28186,2.28186,2.28138,2.28138,4756482.0
2007-03-08 12:39:00,2.28133,2.28135,2.28121,2.28135,4946920.0
2007-03-08 12:40:00,2.28124,2.28166,2.28121,2.28166,4569117.0
2007-03-08 12:41:00,2.28172,2.28193,2.28169,2.28184,6800449.0
2007-03-08 12:42:00,2.28173,2.28173,2.28144,2.28157,4723589.0
2007-03-08 12:43:00,2.28177,2.28182,2.28168,2.28171,15905398.0
2007-03-08 12:44:00,2.28171,2.28216,2.28171,2.28216,25340914.0
2007-03-08 12:45:00,2.28219,2.28243,2.28219,2.28243,263991.0
2007-03-08 12:46:00,2.28259,2.28294,2.28254,2.2829,2162418.0
2007-03-08 12:47:00,2.28275,2.28315,2.28275,2.28315,7300040.0
2007-03-08 12:48:00,2.28311,2.28325,2.28303,2.28325,2514379.0
2007-03-08 12:49:00,2.28342,2.2835,2.28332,2.28332,23392327.0
2007-03-08 12:50:00,2.28301,2.28306,2.28298,2.28306,1121074.0
2007-03-08 12:51:00,2.28307,2.28307,2.28258,2.28258,3723063.0
2007-03-08 12:52:00,2.28248,2.28248,2.28218,2.28226,9734438.0
2007-03-08 12:53:00,2.28204,2.28216,2.28195,2.28195,2855278.0
2007-03-08 12:54:00,2.28197,2.28197,2.28172,2.28186,5703557.0
2007-03-08 12:55:00,2.28164,2.28164,2.28152,2.28152,1621655.0
2007-03-08 12:56:00,2.28151,2.28161,2.28144,2.28158,3819201.0
2007-03-08 12:57:00,2.28162,2.2818,2.28158,2.2818,14019712.0
2007-03-08 12:58:00,2.28163,2.28177,2.28142,2.28142,5083511.0
2007-03-08 12:59:00,2.28193,2.28236,2.28193,2.28231,884053.0
2007-03-08 13:00:00,2.28229,2.28268,2.28229,2.28236,2284102.0
2007-03-08 13:01:00,2.28229,2.28229,2.28211,2.28215,6122885.0
2007-03-08 13:02:00,2.28214,2.28214,2.28185,2.28192,2963167.0
2007-03-08 13:03:00,2.28185,2.28185,2.28161,2.28161,9142744.0
2007-03-08 13:04:00,2.28155,2.28155,2.28118,2.28118,2408710.0
2007-03-08 13:05:00,2.28137,2.28157,2.28109,2.28141,9563990.0
2007-03-08 13:06:00,2.28146,2.28151,2.28127,2.28146,8375583.0
2007-03-08 13:07:00,2.28174,2.28215,2.28174,2.28215,11345566.0
2007-03-08 13:08:00,2.28212,2.28212,2.28158,2.28193,733828.0
2007-03-08 13:09:00,2.2819,2.2819,2.28156,2.28179,4238333.0
2007-03-08 13:10:00,2.28178,2.28178,2.28151,2.2817,6855264.0
2007-03-08 13:11:00,2.28158,2.28168,2.28113,2.28133,8125470.0
2007-03-08 13:12:00,2.28135,2.28135,2.28112,2.28126,3307366.0
2007-03-08 13:13:00,2.28126,2.28126,2.28102,2.28102,4128498.0
2007-03-08 13:14:00,2.2812,2.2812,2.28104,2.28107,5879365.0
2007-03-08 13:15:00,2.28122,2.28142,2.28122,2.28142,1463554.0
2007-03-08 13:16:00,2.28155,2.28171,2.28151,2.28151,3529506.0
2007-03-08 13:17:00,2.28142,2.28146,2.28132,2.28132,5846553.0
2007-03-08 13:18:00,2.28116,2.28116,2.28089,2.28089,8424317.0
2007-03-08 13:19:00,2.28071,2.28075,2.28069,2.28072,1263140.0
2007-03-08 13:20:00,2.28071,2.2814,2.28063,2.28134,7673568.0
2007-03-08 13:21:00,2.28112,2.28112,2.28093,2.28093,818647.0
2007-03-08 13:22:00,2.28085,2.28088,2.2806,2.2806,14966458.0
2007-03-08 13:23:00,2.2808,2.28105,2.2808,2.28093,42074091.0
2007-03-08 13:24:00,2.28102,2.28102,2.28078,2.28085,3721594.0
2007-03-08 13:25:00,2.28079,2.2809,2.28058,2.2809,6582023.0
2007-03-08 13:26:00,2.28095,2.28127,2.28095,2.28112,2404174.0
2007-03-08 13:27:00,2.28097,2.28105,2.28071,2.28071,9120955.0
2007-03-08 13:28:00,2.2807,2.28137,2.2807,2.28137,861788.0
2007-03-08 13:29:00,2.28126,2.28126,2.28097,2.28099,4141971.0
2007-03-08 13:30:00,2.28075,2.28075,2.28054,2.28072,7490054.0
2007-03-08 13:31:00,2.28078,2.2811,2.28066,2.2811,540838.0
2007-03-08 13:32:00,2.28066,2.28102,2.28066,2.28091,11689299.0
2007-03-08 13:33:00,2.28063,2.28084,2.28063,2.28084,20928880.0
2007-03-08 13:34:00,2.28087,2.28112,2.28086,2.28101,1918821.0
2007-03-08 13:35:00,2.28113,2.28113,2.28066,2.28067,4254173.0
2007-03-08 13:36:00,2.28064,2.28064,2.28038,2.28038,2308138.0
2007-03-08 13:37:00,2.28033,2.28042,2.28031,2.28042,3689229.0
2007-03-08 13:38:00,2.28042,2.28042,2.28022,2.28025,13456275.0
2007-03-08 13:39:00,2.28031,2.28042,2.28021,2.28021,21113947.0
2007-03-08 13:40:00,2.28031,2.28031,2.28017,2.28017,12642019.0
2007-03-08 13:41:00,2.2801,2.28014,2.27992,2.28003,1077815.0
2007-03-08 13:42:00,2.28003,2.28003,2.27976,2.27977,7242073.0
2007-03-08 13:43:00,2.27972,2.27973,2.2796,2.27961,3469849.0
2007-03-08 13:44:00,2.27967,2.28002,2.27967,2.28002,33587912.0
2007-03-08 13:45:00,2.28,2.28028,2.27995,2.28028,2638978.0
2007-03-08 13:46:00,2.28028,2.2807,2.28028,2.28058,2311262.0
2007-03-08 13:47:00,2.28025,2.28026,2.28007,2.28007,1140719.0
2007-03-08 13:48:00,2.28001,2.28001,2.27969,2.27991,6159544.0
2007-03-08 13:49:00,2.27984,2.27984,2.27962,2.27962,4329873.0
2007-03-08 13:50:00,2.27959,2.27965,2.27959,2.2796,3440820.0
2007-03-08 13:51:00,2.27975,2.2799,2.27972,2.27989,2523318.0
2007-03-08 13:52:00,2.27985,2.27985,2.27948,2.27967,20574713.0
2007-03-08 13:53:00,2.27954,2.27965,2.27941,2.27952,964477.0
2007-03-08 13:54:00,2.2795,2.2795,2.27908,2.27908,6349681.0
2007-03-08 13:55:00,2.27937,2.27948,2.27932,2.27932,3179259.0
2007-03-08 13:56:00,2.27788,2.27927,2.27788,2.27914,10810149.0
2007-03-08 13:57:00,2.27909,2.27909,2.27889,2.27892,13057465.0
2007-03-08 13:58:00,2.27904,2.27919,2.27894,2.27894,17751386.0
2007-03-08 13:59:00,2.27875,2.27875,2.27845,2.27851,17251248.0
2007-03-08 14:00:00,2.27846,2.27846,2.2781,2.2781,3119981.0
2007-03-08 14:01:00,2.27803,2.27812,2.27779,2.27782,2333833.0
2007-03-08 14:02:00,2.27799,2.27799,2.27746,2.27774,9311099.0
2007-03-08 14:03:00,2.27773,2.27773,2.27715,2.27715,11749250.0
2007-03-08 14:04:00,2.27702,2.27719,2.27696,2.27719,3225635.0
2007-03-08 14:05:00,2.27718,2.27718,2.2768,2.2768,16300730.0
2007-03-08 14:06:00,2.27678,2.27681,2.27624,2.27624,9707825.0
2007-03-08 14:07:00,2.27622,2.27653,2.27622,2.27645,745440.0
2007-03-08 14:08:00,2.27646,2.27679,2.27646,2.27679,7031567.0
2007-03-08 14:09:00,2.27687,2.27695,2.27686,2.27686,7321969.0
2007-03-08 14:10:00,2.27696,2.27706,2.27684,2.27704,1382517.0
2007-03-08 14:11:00,2.27714,2.27742,2.27714,2.27734,11213576.0
2007-03-08 14:12:00,2.2775,2.27761,2.27748,2.2775,11653787.0
2007-03-08 14:13:00,2.27738,2.27738,2.27686,2.27686,265281.0
2007-03-08 14:14:00,2.27685,2.27685,2.27629,2.27629,20687628.0
2007-03-08 14:15:00,2.27614,2.27635,2.27602,2.27635,2381878.0
2007-03-08 14:16:00,2.27647,2.27656,2.27632,2.27656,5257427.0
2007-03-08 14:17:00,2.27645,2.27645,2.27601,2.27601,2737544.0
2007-03-08 14:18:00,2.27566,2.27566,2.27528,2.27528,14974509.0
2007-03-08 14:19:00,2.27526,2.27526,2.27502,2.27502,1527204.0
2007-03-08 14:20:00,2.27493,2.27493,2.27469,2.2748,5026751.0
2007-03-08 14:21:00,2.27476,2.27476,2.27434,2.27434,38192545.0
2007-03-08 14:22:00,2.27452,2.2748,2.27434,2.2748,3812635.0
2007-03-08 14:23:00,2.27493,2.27513,2.27493,2.27494,912564.0
2007-03-08 14:24:00,2.275,2.27508,2.27488,2.27493,7546018.0
2007-03-08 14:25:00,2.27476,2.27476,2.27444,2.27458,4714999.0
2007-03-08 14:26:00,2.27464,2.2747,2.27451,2.27451,5749486.0
2007-03-08 14:27:00,2.27446,2.27456,2.2743,2.27447,1169289.0
2007-03-08 14:28:00,2.27441,2.27441,2.27369,2.27381,1627361.0
2007-03-08 14:29:00,2.27389,2.274,2.27381,2.27381,5086937.0
2007-03-08 14:30:00,2.2738,2.2738,2.27346,2.27348,4296641.0
2007-03-08 14:31:00,2.27338,2.27348,2.27297,2.27297,565977.0
2007-03-08 14:32:00,2.27284,2.27284,2.27247,2.27247,3288686.0
2007-03-08 14:33:00,2.27266,2.27268,2.27251,2.27256,1512636.0
2007-03-08 14:34:00,2.27249,2.27249,2.27231,2.2724,731446.0
2007-03-08 14:35:00,2.2723,2.2723,2.2719,2.27216,7781418.0
2007-03-08 14:36:00,2.27242,2.27253,2.27242,2.27244,4602466.0
2007-03-08 14:37:00,2.27246,2.27269,2.27246,2.27269,915337.0
2007-03-08 14:38:00,2.27261,2.27274,2.27261,2.27271,6586359.0
2007-03-08 14:39:00,2.27273,2.27285,2.27254,2.27282,10068629.0
2007-03-08 14:40:00,2.27273,2.27273,2.27208,2.27229,10811704.0
2007-03-08 14:41:00,2.2723,2.27288,2.27228,2.27288,3026179.0
2007-03-08 14:42:00,2.27303,2.27332,2.27303,2.27328,10155468.0
2007-03-08 14:43:00,2.27316,2.27321,2.27305,2.2731,3789225.0
2007-03-08 14:44:00,2.27305,2.27313,2.27296,2.27298,3048511.0
2007-03-08 14:45:00,2.27283,2.27283,2.27228,2.27228,2012632.0
2007-03-08 14:46:00,2.27202,2.27202,2.27157,2.27157,12903271.0
2007-03-08 14:47:00,2.27151,2.27151,2.27106,2.27106,18071721.0
2007-03-08 14:48:00,2.27099,2.27099,2.27061,2.27061,4037945.0
2007-03-08 14:49:00,2.27055,2.27092,2.27052,2.27075,16987087.0
2007-03-08 14:50:00,2.27091,2.27114,2.27088,2.27114,1439268.0
2007-03-08 14:51:00,2.27133,2.27165,2.27013,2.27165,906797.0
2007-03-08 14:52:00,2.2716,2.27165,2.27149,2.27165,9274071.0
2007-03-08 14:53:00,2.27157,2.27165,2.27157,2.27159,2608999.0
2007-03-08 14:54:00,2.27149,2.27166,2.27141,2.27141,30841822.0
2007-03-08 14:55:00,2.27158,2.27183,2.27158,2.27183,1208988.0
2007-03-08 14:56:00,2.2716,2.2716,2.27109,2.27109,5081547.0
2007-03-08 14:57:00,2.27091,2.27091,2.27034,2.27034,9212054.0
2007-03-08 14:58:00,2.27029,2.27029,2.27005,2.27016,6694756.0
2007-03-08 14:59:00,2.27022,2.27025,2.27019,2.27025,320595.0
2007-03-08 15:00:00,2.27031,2.27053,2.27031,2.27053,19899386.0
2007-03-08 15:01:00,2.27052,2.27052,2.27037,2.27037,5136675.0
2007-03-08 15:02:00,2.27045,2.27054,2.27035,2.27035,6689051.0
2007-03-08 15:03:00,2.27021,2.27038,2.27021,2.27034,2395207.0
2007-03-08 15:04:00,2.27026,2.27026,2.27014,2.27014,1281125.0
2007-03-08 15:05:00,2.27014,2.27018,2.27003,2.27018,3455653.0
2007-03-08 15:06:00,2.27013,2.27073,2.27013,2.27073,13014387.0
2007-03-08 15:07:00,2.27082,2.27092,2.27081,2.27092,21279347.0
2007-03-08 15:08:00,2.2711,2.27136,2.2711,2.27136,1606530.0
2007-03-08 15:09:00,2.27145,2.27149,2.27128,2.27128,2281817.0
2007-03-08 15:10:00,2.27122,2.27148,2.27122,2.27148,12581364.0
2007-03-08 15:11:00,2.27148,2.27161,2.27132,2.27161,5740559.0
2007-03-08 15:12:00,2.2718,2.27196,2.2718,2.27185,1673924.0
2007-03-08 15:13:00,2.2718,2.2721,2.2718,2.2721,8503888.0
2007-03-08 15:14:00,2.27231,2.27254,2.2723,2.2725,9840588.0
2007-03-08 15:15:00,2.2726,2.27278,2.27257,2.27268,3113656.0
2007-03-08 15:16:00,2.27284,2.27302,2.27284,2.27293,5475503.0
2007-03-08 15:17:00,2.27305,2.2732,2.27296,2.27296,15010329.0
2007-03-08 15:18:00,2.27299,2.2731,2.27294,2.2731,334685.0
2007-03-08 15:19:00,2.27305,2.27305,2.27281,2.27281,3039742.0
2007-03-08 15:20:00,2.27294,2.27294,2.27266,2.27285,11358532.0
2007-03-08 15:21:00,2.27287,2.27294,2.27276,2.27294,8194896.0
2007-03-08 15:22:00,2.27283,2.27283,2.27254,2.27254,17130813.0
2007-03-08 15:23:00,2.27247,2.27255,2.27245,2.27253,1809454.0
2007-03-08 15:24:00,2.27265,2.27277,2.27256,2.27273,6909697.0
2007-03-08 15:25:00,2.27265,2.27288,2.27265,2.27284,1879946.0
2007-03-08 15:26:00,2.27292,2.27298,2.27276,2.27298,1891585.0
2007-03-08 15:27:00,2.27296,2.27296,2.2727,2.27281,6235043.0
2007-03-08 15:28:00,2.27268,2.27287,2.27261,2.27261,9028831.0
2007-03-08 15:29:00,2.27259,2.27264,2.27258,2.27264,1715620.0
2007-03-08 15:30:00,2.27254,2.27254,2.27221,2.27232,1199933.0
2007-03-08 15:31:00,2.27208,2.27208,2.27194,2.27194,249381.0
2007-03-08 15:32:00,2.27189,2.27195,2.27173,2.27194,3575822.0
2007-03-08 15:33:00,2.27218,2.27238,2.27218,2.27225,8665967.0
2007-03-08 15:34:00,2.27213,2.27213,2.2719,2.27201,4257303.0
2007-03-08 15:35:00,2.27198,2.27237,2.27198,2.27225,25324683.0
2007-03-08 15:36:00,2.27233,2.27233,2.27175,2.27214,14152190.0
2007-03-08 15:37:00,2.27211,2.27211,2.27177,2.27181,1036106.0
2007-03-08 15:38:00,2.27177,2.27244,2.27177,2.27244,4175643.0
2007-03-08 15:39:00,2.2725,2.27309,2.2725,2.27309,406249.0
2007-03-08 15:40:00,2.27326,2.27377,2.27326,2.27365,3634849.0
2007-03-08 15:41:00,2.27369,2.27369,2.27311,2.27312,1245658.0
2007-03-08 15:42:00,2.27312,2.27312,2.27272,2.27272,7014911.0
2007-03-08 15:43:00,2.27271,2.273,2.27271,2.273,522039.0
2007-03-08 15:44:00,2.27291,2.27295,2.27249,2.27295,16413415.0
2007-03-08 15:45:00,2.27295,2.27309,2.27285,2.27303,5990399.0
2007-03-08 15:46:00,2.273,2.273,2.27247,2.27252,4242787.0
2007-03-08 15:47:00,2.27255,2.27278,2.27255,2.27278,6396936.0
2007-03-08 15:48:00,2.2727,2.2727,2.27247,2.27252,2574454.0
2007-03-08 15:49:00,2.2725,2.27286,2.2725,2.27278,2936183.0
2007-03-08 15:50:00,2.2727,2.27273,2.27234,2.27273,4639516.0
2007-03-08 15:51:00,2.2728,2.27368,2.2728,2.27368,479027.0
2007-03-08 15:52:00,2.27373,2.2739,2.27366,2.27376,2435586.0
2007-03-08 15:53:00,2.27383,2.27383,2.27366,2.27375,3752461.0
2007-03-08 15:54:00,2.27383,2.2739,2.27377,2.27386,847182.0
2007-03-08 15:55:00,2.27378,2.27391,2.27378,2.27382,2229195.0
2007-03-08 15:56:00,2.27382,2.27382,2.27234,2.27367,4457882.0
2007-03-08 15:57:00,2.27354,2.27412,2.27354,2.27412,12488128.0
2007-03-08 15:58:00,2.27408,2.27416,2.27379,2.27379,14388886.0
2007-03-08 15:59:00,2.27354,2.27356,2.2735,2.2735,2694884.0
2007-03-08 16:00:00,2.27337,2.27349,2.27331,2.27349,2067620.0
2007-03-08 16:01:00,2.27357,2.27382,2.27351,2.27382,1467683.0
2007-03-08 16:02:00,2.27397,2.27426,2.27397,2.27425,2159712.0
2007-03-08 16:03:00,2.27428,2.27438,2.27417,2.27436,918121.0
2007-03-08 16:04:00,2.27458,2.27469,2.27457,2.27457,1351184.0
2007-03-08 16:05:00,2.27448,2.27454,2.27433,2.27451,3052533.0
2007-03-08 16:06:00,2.27448,2.27449,2.27441,2.27445,2428350.0
2007-03-08 16:07:00,2.27454,2.27475,2.2744,2.2744,4966635.0
2007-03-08 16:08:00,2.27439,2.27455,2.27427,2.27455,24424114.0
2007-03-08 16:09:00,2.27455,2.27471,2.27453,2.27466,5794916.0
2007-03-08 16:10:00,2.27486,2.2752,2.27486,2.27486,1126949.0
2007-03-08 16:11:00,2.2749,2.27527,2.2749,2.27511,15482845.0
2007-03-08 16:12:00,2.27494,2.27513,2.27475,2.2748,2887173.0
2007-03-08 16:13:00,2.27466,2.27493,2.27466,2.27486,20430637.0
2007-03-08 16:14:00,2.27497,2.27502,2.27488,2.27498,2525129.0
2007-03-08 16:15:00,2.2751,2.27577,2.2751,2.27577,5719540.0
2007-03-08 16:16:00,2.27581,2.27627,2.27581,2.27627,8045900.0
2007-03-08 16:17:00,2.2763,2.27687,2.2763,2.27673,2911038.0
2007-03-08 16:18:00,2.27665,2.27665,2.27625,2.27625,8097226.0
2007-03-08 16:19:00,2.27644,2.27648,2.27631,2.27631,16424073.0
2007-03-08 16:20:00,2.27658,2.27671,2.27658,2.2766,10078871.0
2007-03-08 16:21:00,2.27642,2.2765,2.27629,2.27629,18514686.0
2007-03-08 16:22:00,2.27632,2.27649,2.27628,2.27636,14349957.0
2007-03-08 16:23:00,2.27661,2.27676,2.27647,2.27676,14309957.0
2007-03-08 16:24:00,2.27668,2.27668,2.2763,2.27631,2683524.0
2007-03-08 16:25:00,2.27622,2.27622,2.27609,2.27622,4207094.0
2007-03-08 16:26:00,2.27624,2.2767,2.27624,2.2767,4063811.0
2007-03-08 16:27:00,2.27686,2.27694,2.27686,2.2769,3036309.0
2007-03-08 16:28:00,2.27664,2.27671,2.27664,2.2767,4374174.0
2007-03-08 16:29:00,2.2766,2.27667,2.27655,2.27662,6078047.0
2007-03-08 16:30:00,2.27667,2.27688,2.27667,2.27684,10633346.0
2007-03-08 16:31:00,2.27688,2.27688,2.27638,2.27638,3985941.0
2007-03-08 16:32:00,2.27634,2.27639,2.27622,2.27639,3163494.0
2007-03-08 16:33:00,2.2764,2.27661,2.2764,2.27648,9450512.0
2007-03-08 16:34:00,2.27642,2.27642,2.27639,2.2764,1223688.0
2007-03-08 16:35:00,2.27642,2.27642,2.2763,2.27638,10679302.0
2007-03-08 16:36:00,2.27639,2.27639,2.27616,2.27616,6992922.0
2007-03-08 16:37:00,2.27604,2.27604,2.27575,2.27575,345627.0
2007-03-08 16:38:00,2.27591,2.27627,2.27591,2.27592,2268164.0
2007-03-08 16:39:00,2.27599,2.27656,2.27599,2.27656,3591182.0
2007-03-08 16:40:00,2.27641,2.27675,2.27641,2.27675,7375188.0
2007-03-08 16:41:00,2.2769,2.2771,2.2769,2.27699,876845.0
2007-03-08 16:42:00,2.27698,2.27698,2.27654,2.27654,9062779.0
2007-03-08 16:43:00,2.27649,2.27649,2.27595,2.27595,1716992.0
2007-03-08 16:44:00,2.27625,2.27625,2.27589,2.27589,21866529.0
2007-03-08 16:45:00,2.2759,2.27616,2.2759,2.27594,8715274.0
2007-03-08 16:46:00,2.27603,2.27618,2.27603,2.27616,10435361.0
2007-03-08 16:47:00,2.27612,2.27623,2.27609,2.27613,760445.0
2007-03-08 16:48:00,2.27599,2.27614,2.27591,2.27614,3019177.0
2007-03-08 16:49:00,2.27622,2.27622,2.27591,2.27613,12489097.0
2007-03-08 16:50:00,2.27611,2.27638,2.27611,2.27631,607628.0
2007-03-08 16:51:00,2.27641,2.27643,2.27629,2.27635,20556507.0
2007-03-08 16:52:00,2.27642,2.27649,2.27625,2.27641,7654648.0
2007-03-08 16:53:00,2.27646,2.2766,2.2764,2.2766,17719967.0
2007-03-08 16:54:00,2.27662,2.27662,2.27645,2.27657,3758268.0
2007-03-08 16:55:00,2.27672,2.27672,2.27645,2.27662,1643133.0
2007-03-08 16:56:00,2.27676,2.27677,2.27665,2.27665,6095565.0
2007-03-08 16:57:00,2.2768,2.27699,2.2768,2.27693,14000527.0
2007-03-08 16:58:00,2.27694,2.2774,2.27694,2.2774,12451011.0
2007-03-08 16:59:00,2.27754,2.27754,2.27727,2.2773,1699089.0
2007-03-08 17:00:00,2.27738,2.27752,2.27738,2.27752,10365072.0
2007-03-08 17:01:00,2.27746,2.27775,2.27746,2.27765,112426.0
2007-03-08 17:02:00,2.27761,2.27761,2.27744,2.27744,5681107.0
2007-03-08 17:03:00,2.27759,2.27759,2.27737,2.27737,893950.0
2007-03-08 17:04:00,2.2775,2.2775,2.27724,2.27724,9224983.0
2007-03-08 17:05:00,2.27745,2.27777,2.27745,2.27777,7597844.0
2007-03-08 17:06:00,2.27761,2.27766,2.27752,2.27756,4464473.0
2007-03-08 17:07:00,2.27766,2.27794,2.27766,2.27773,1185214.0
2007-03-08 17:08:00,2.27756,2.27773,2.27746,2.27761,3727000.0
2007-03-08 17:09:00,2.27759,2.27777,2.27759,2.27776,2018210.0
2007-03-08 17:10:00,2.27781,2.27784,2.27768,2.27773,5130505.0
2007-03-08 17:12:00,2.27765,2.27782,2.27765,2.27782,1816743.0
2007-03-08 17:13:00,2.27794,2.2781,2.27786,2.27806,1005319.0
2007-03-08 17:14:00,2.27807,2.2782,2.27807,2.27815,999000.0
2007-03-08 17:15:00,2.27818,2.27819,2.27783,2.27809,19461684.0
2007-03-08 17:16:00,2.27807,2.27818,2.27803,2.27806,2441852.0
2007-03-08 17:17:00,2.27805,2.27813,2.27796,2.27802,10611446.0
2007-03-08 17:18:00,2.2779,2.27797,2.27784,2.27797,3982791.0
2007-03-08 17:19:00,2.27766,2.27806,2.27766,2.27801,4255904.0
2007-03-08 17:20:00,2.27788,2.27829,2.27788,2.27829,2537353.0
2007-03-08 17:21:00,2.27834,2.27834,2.27802,2.27831,4123757.0
2007-03-08 17:22:00,2.27846,2.27853,2.27832,2.27832,202773.0
2007-03-08 17:23:00,2.27824,2.27824,2.27807,2.27807,13161138.0
2007-03-08 17:24:00,2.27809,2.27809,2.27737,2.27777,1447435.0
2007-03-08 17:25:00,2.27785,2.27785,2.27753,2.27763,9529932.0
2007-03-08 17:26:00,2.27761,2.27778,2.27761,2.27778,8115767.0
2007-03-08 17:27:00,2.27766,2.27779,2.27758,2.27763,1391840.0
2007-03-08 17:28:00,2.27755,2.27757,2.27746,2.27746,12820542.0
2007-03-08 17:29:00,2.27745,2.27747,2.27732,2.27744,25277874.0
2007-03-08 17:30:00,2.27743,2.27756,2.27738,2.27756,2160024.0
2007-03-08 17:31:00,2.27759,2.27764,2.27755,2.27755,1477627.0
2007-03-08 17:32:00,2.27751,2.27753,2.27729,2.27729,6451723.0
2007-03-08 17:33:00,2.27734,2.27759,2.27734,2.27759,5370004.0
2007-03-08 17:34:00,2.27747,2.27747,2.27724,2.27732,4774436.0
2007-03-08 17:35:00,2.27721,2.27721,2.27699,2.2771,14050490.0
2007-03-08 17:36:00,2.2772,2.27738,2.2772,2.27738,2911666.0
2007-03-08 17:37:00,2.27742,2.27742,2.27729,2.27739,917941.0
2007-03-08 17:38:00,2.27736,2.27742,2.27721,2.27734,4619601.0
2007-03-08 17:39:00,2.27746,2.27803,2.27746,2.27803,2015218.0
2007-03-08 17:40:00,2.27812,2.27831,2.27812,2.27813,7579654.0
2007-03-08 17:41:00,2.27809,2.27815,2.27783,2.27815,19056261.0
2007-03-08 17:42:00,2.27817,2.27817,2.27783,2.27783,3864905.0
2007-03-08 17:43:00,2.27786,2.27807,2.27785,2.27796,1236732.0
2007-03-08 17:44:00,2.27804,2.27804,2.27771,2.27771,7224524.0
2007-03-08 17:45:00,2.27785,2.2779,2.27769,2.27774,3739963.0
2007-03-08 17:46:00,2.27765,2.27765,2.27765,2.27765,149409.0
2007-03-08 17:47:00,2.27764,2.27764,2.2773,2.2774,2528363.0
2007-03-08 17:48:00,2.27725,2.27743,2.27687,2.27743,7315524.0
2007-03-08 17:49:00,2.27743,2.27761,2.27743,2.27758,6154637.0
2007-03-08 17:50:00,2.27767,2.27789,2.27767,2.27789,41374648.0
2007-03-08 17:51:00,2.27788,2.27812,2.27788,2.27812,6558957.0
2007-03-08 17:52:00,2.2768,2.27859,2.2768,2.27859,4150454.0
2007-03-08 17:53:00,2.27863,2.27863,2.27817,2.27817,5138099.0
2007-03-08 17:54:00,2.27812,2.27853,2.27812,2.27853,15325921.0
2007-03-08 17:55:00,2.2784,2.27841,2.27814,2.27841,3311199.0
2007-03-08 17:56:00,2.27839,2.27839,2.27809,2.27809,2941085.0
2007-03-08 17:57:00,2.27808,2.27808,2.27781,2.27781,7608661.0
2007-03-08 17:58:00,2.27756,2.27756,2.27704,2.27712,17383849.0
2007-03-08 17:59:00,2.27703,2.27748,2.27695,2.27748,15688091.0
2007-03-08 18:00:00,2.27762,2.27799,2.27762,2.27795,1711925.0
2007-03-08 18:01:00,2.27825,2.27848,2.27821,2.27821,13905956.0
2007-03-08 18:02:00,2.27814,2.27814,2.2778,2.27789,1030864.0
2007-03-08 18:03:00,2.27787,2.27788,2.27765,2.27775,30866606.0
2007-03-08 18:04:00,2.27768,2.27768,2.27724,2.27724,11703392.0
2007-03-08 18:05:00,2.27716,2.27716,2.27682,2.27682,15008713.0
2007-03-08 18:06:00,2.27678,2.27701,2.27672,2.27701,3611569.0
2007-03-08 18:07:00,2.27698,2.27724,2.2769,2.27706,1316843.0
2007-03-08 18:08:00,2.27719,2.27742,2.27719,2.27742,445977.0
2007-03-08 18:09:00,2.27741,2.27749,2.2773,2.27736,12873780.0
2007-03-08 18:10:00,2.27734,2.27769,2.27723,2.27769,1942404.0
2007-03-08 18:11:00,2.27731,2.27763,2.27722,2.27757,19986565.0
2007-03-08 18:12:00,2.27756,2.27776,2.27756,2.27775,15498732.0
2007-03-08 18:13:00,2.27777,2.27801,2.27772,2.27801,1289721.0
2007-03-08 18:14:00,2.27803,2.2783,2.27795,2.27795,9093284.0
2007-03-08 18:15:00,2.27793,2.27793,2.27767,2.2777,4492077.0
2007-03-08 18:16:00,2.27763,2.27763,2.2773,2.27739,1861513.0
2007-03-08 18:17:00,2.27758,2.27785,2.27758,2.27785,2502153.0
2007-03-08 18:18:00,2.27792,2.27825,2.27792,2.27825,10768682.0
2007-03-08 18:19:00,2.27841,2.27882,2.27841,2.27882,3576227.0
2007-03-08 18:20:00,2.27887,2.27909,2.27872,2.27889,2007727.0
2007-03-08 18:21:00,2.27887,2.27893,2.27877,2.27882,15156931.0
2007-03-08 18:22:00,2.27884,2.27884,2.2786,2.27882,4972355.0
2007-03-08 18:23:00,2.27884,2.27884,2.27865,2.27865,1066926.0
2007-03-08 18:24:00,2.27869,2.27869,2.27857,2.27857,299695.0
2007-03-08 18:25:00,2.27848,2.27859,2.27848,2.27859,4077145.0
2007-03-08 18:26:00,2.27875,2.27876,2.27875,2.27876,1059046.0
2007-03-08 18:27:00,2.27857,2.27857,2.27831,2.2784,17889556.0
2007-03-08 18:28:00,2.27831,2.27835,2.27822,2.27822,3755903.0
2007-03-08 18:29:00,2.27838,2.27846,2.27828,2.2784,8849510.0
2007-03-08 18:30:00,2.27842,2.27858,2.27833,2.27853,3006650.0
2007-03-08 18:31:00,2.27836,2.27845,2.27814,2.27837,9354598.0
2007-03-08 18:32:00,2.27823,2.27832,2.27809,2.27831,11577356.0
2007-03-08 18:33:00,2.27808,2.27847,2.27808,2.27842,8391029.0
2007-03-08 18:34:00,2.27847,2.27847,2.27822,2.27822,8001674.0
2007-03-08 18:35:00,2.2781,2.2781,2.27791,2.27804,5531110.0
2007-03-08 18:36:00,2.27822,2.27851,2.27822,2.27851,5092108.0
2007-03-08 18:37:00,2.27855,2.27863,2.27852,2.2786,2564712.0
2007-03-08 18:38:00,2.27852,2.27852,2.27838,2.27848,2213978.0
2007-03-08 18:39:00,2.27845,2.27856,2.27845,2.27856,1543861.0
2007-03-08 18:40:00,2.27859,2.27859,2.27828,2.27828,1491237.0
2007-03-08 18:41:00,2.27819,2.27839,2.27819,2.27831,2914519.0
2007-03-08 18:42:00,2.27832,2.27832,2.27822,2.27822,619787.0
2007-03-08 18:43:00,2.27798,2.27798,2.27755,2.27755,1336430.0
2007-03-08 18:44:00,2.27742,2.27756,2.27722,2.27729,998134.0
2007-03-08 18:45:00,2.27716,2.27726,2.27711,2.27711,930633.0
2007-03-08 18:46:00,2.2771,2.2771,2.27702,2.27703,32517673.0
2007-03-08 18:47:00,2.27699,2.27699,2.27674,2.27675,4015229.0
2007-03-08 18:48:00,2.27663,2.2767,2.27649,2.27649,4485630.0
2007-03-08 18:49:00,2.2763,2.2763,2.27599,2.276,16880453.0
2007-03-08 18:50:00,2.276,2.27621,2.27594,2.27621,1649762.0
2007-03-08 18:51:00,2.27593,2.27646,2.27593,2.27646,1933170.0
2007-03-08 18:52:00,2.27658,2.27685,2.27655,2.27685,5342752.0
2007-03-08 18:53:00,2.27682,2.27692,2.27669,2.2767,9495372.0
2007-03-08 18:54:00,2.27664,2.27671,2.2765,2.2767,7114722.0
2007-03-08 18:55:00,2.27667,2.27673,2.27661,2.27667,965398.0
2007-03-08 18:56:00,2.2766,2.27694,2.27656,2.27683,1766683.0
2007-03-08 18:57:00,2.27692,2.27692,2.27674,2.27679,2022172.0
2007-03-08 18:58:00,2.27693,2.27693,2.27676,2.27687,2908618.0
2007-03-08 18:59:00,2.27693,2.27713,2.27693,2.27713,6020302.0
2007-03-08 19:00:00,2.27696,2.27696,2.27648,2.27656,8429017.0
2007-03-08 19:01:00,2.27634,2.27654,2.27634,2.27654,5639705.0
2007-03-08 19:02:00,2.27653,2.27653,2.27623,2.27647,9549541.0
2007-03-08 19:03:00,2.2765,2.2765,2.27623,2.27636,2068400.0
2007-03-08 19:04:00,2.27641,2.27667,2.2764,2.27644,8514913.0
2007-03-08 19:05:00,2.27632,2.27641,2.27632,2.2764,14619956.0
2007-03-08 19:06:00,2.27638,2.27654,2.27635,2.27654,2025483.0
2007-03-08 19:07:00,2.27651,2.27651,2.27636,2.27636,3414129.0
2007-03-08 19:08:00,2.27644,2.27657,2.27632,2.27632,4307307.0
2007-03-08 19:09:00,2.27617,2.27617,2.27599,2.27599,8888017.0
2007-03-08 19:10:00,2.27604,2.27604,2.2759,2.27594,4230451.0
2007-03-08 19:11:00,2.27604,2.27604,2.27578,2.27578,9241924.0
2007-03-08 19:12:00,2.27569,2.27573,2.27555,2.27573,5021262.0
2007-03-08 19:13:00,2.27599,2.27609,2.27573,2.27573,2163450.0
2007-03-08 19:14:00,2.27566,2.27566,2.27532,2.27532,8787029.0
2007-03-08 19:15:00,2.27531,2.2755,2.27531,2.27546,11163657.0
2007-03-08 19:16:00,2.27546,2.27562,2.27532,2.27532,7620588.0
2007-03-08 19:17:00,2.27536,2.27543,2.27526,2.27543,5279315.0
2007-03-08 19:19:00,2.27542,2.27542,2.27512,2.27515,25062635.0
2007-03-08 19:20:00,2.27521,2.27554,2.27521,2.27554,6358145.0
2007-03-08 19:21:00,2.27555,2.27569,2.27555,2.27564,3389298.0
2007-03-08 19:22:00,2.27562,2.2758,2.27556,2.2758,12725680.0
2007-03-08 19:23:00,2.27582,2.27587,2.27572,2.27576,1015171.0
2007-03-08 19:24:00,2.27567,2.27567,2.27545,2.27545,7801518.0
2007-03-08 19:25:00,2.27547,2.27563,2.27547,2.27554,1586486.0
2007-03-08 19:26:00,2.27565,2.2757,2.27553,2.27556,7398217.0
2007-03-08 19:27:00,2.27554,2.27554,2.27535,2.27551,35202133.0
2007-03-08 19:28:00,2.27551,2.27551,2.27532,2.27535,2246916.0
2007-03-08 19:29:00,2.2753,2.2753,2.27518,2.27519,1452879.0
2007-03-08 19:30:00,2.2753,2.27539,2.27529,2.27529,5763684.0
2007-03-08 19:31:00,2.27537,2.27559,2.27537,2.27559,9771842.0
2007-03-08 19:32:00,2.27561,2.27561,2.27535,2.27535,1856471.0
2007-03-08 19:33:00,2.2755,2.27589,2.2755,2.27589,2498086.0
2007-03-08 19:34:00,2.27598,2.27638,2.27598,2.27638,5749627.0
2007-03-08 19:35:00,2.27644,2.27644,2.27637,2.27637,5012645.0
2007-03-08 19:36:00,2.27625,2.2765,2.27616,2.2765,7046731.0
2007-03-08 19:37:00,2.27651,2.27699,2.27651,2.27699,1019364.0
2007-03-08 19:38:00,2.27699,2.27702,2.2769,2.2769,2045833.0
2007-03-08 19:39:00,2.27689,2.27711,2.27684,2.27711,4453994.0
2007-03-08 19:40:00,2.27712,2.27737,2.27677,2.27714,4983352.0
2007-03-08 19:41:00,2.27724,2.27724,2.27694,2.27701,5046078.0
2007-03-08 19:42:00,2.27696,2.27696,2.2768,2.2768,2805744.0
2007-03-08 19:43:00,2.27688,2.27688,2.27661,2.27672,5954827.0
2007-03-08 19:44:00,2.27665,2.27668,2.27651,2.27668,6039821.0
2007-03-08 19:45:00,2.27669,2.27669,2.27627,2.27663,12953973.0
2007-03-08 19:46:00,2.27651,2.27658,2.27651,2.27658,251375.0
2007-03-08 19:47:00,2.27651,2.27669,2.27651,2.27669,248626.0
2007-03-08 19:48:00,2.27668,2.27668,2.27649,2.27656,1141944.0
2007-03-08 19:49:00,2.27658,2.27658,2.27633,2.27643,8052578.0
2007-03-08 19:50:00,2.27647,2.2766,2.27644,2.27649,989321.0
2007-03-08 19:52:00,2.27664,2.27674,2.27662,2.27668,10174790.0
2007-03-08 19:53:00,2.27668,2.27668,2.2764,2.27658,7315734.0
2007-03-08 19:54:00,2.27668,2.27681,2.27668,2.27681,8485823.0
2007-03-08 19:55:00,2.27681,2.27692,2.27681,2.27685,4087792.0
2007-03-08 19:56:00,2.27676,2.27676,2.27645,2.27645,1457843.0
2007-03-08 19:57:00,2.27645,2.2765,2.27621,2.27628,11429430.0
2007-03-08 19:58:00,2.27643,2.27654,2.27642,2.27642,10806113.0
2007-03-08 19:59:00,2.27642,2.27642,2.27635,2.27635,4681297.0
2007-03-08 20:00:00,2.27633,2.27633,2.27616,2.27616,3367004.0
2007-03-08 20:01:00,2.27604,2.27621,2.27604,2.27621,8028395.0
2007-03-08 20:02:00,2.27616,2.27616,2.2761,2.2761,1163294.0
2007-03-08 20:03:00,2.27615,2.27631,2.27612,2.27617,702193.0
2007-03-08 20:04:00,2.27613,2.27613,2.27597,2.27613,25528274.0
2007-03-08 20:05:00,2.27602,2.27617,2.27602,2.27615,2104572.0
2007-03-08 20:06:00,2.27602,2.27602,2.27588,2.27596,13835841.0
2007-03-08 20:08:00,2.27591,2.27591,2.27584,2.27584,8160682.0
2007-03-08 20:09:00,2.2759,2.27608,2.2759,2.27608,11786413.0
2007-03-08 20:10:00,2.27611,2.27611,2.27592,2.27606,4815667.0
2007-03-08 20:11:00,2.27603,2.27603,2.27597,2.27599,18429821.0
2007-03-08 20:12:00,2.27603,2.27609,2.27592,2.27609,2386655.0
2007-03-08 20:13:00,2.27598,2.27634,2.27598,2.27634,964326.0
2007-03-08 20:14:00,2.2764,2.27663,2.2764,2.27641,5542551.0
2007-03-08 20:15:00,2.27648,2.27648,2.27617,2.27619,11266560.0
2007-03-08 20:16:00,2.27639,2.27639,2.27624,2.27639,5609529.0
2007-03-08 20:17:00,2.27601,2.27682,2.27601,2.27682,6657910.0
2007-03-08 20:18:00,2.27687,2.27687,2.27676,2.27677,712089.0
2007-03-08 20:20:00,2.27677,2.27681,2.27677,2.27679,468725.0
2007-03-08 20:21:00,2.27688,2.27694,2.27677,2.27684,2393571.0
2007-03-08 20:22:00,2.2768,2.27698,2.2768,2.27698,5930184.0
2007-03-08 20:23:00,2.27699,2.27711,2.27699,2.27711,4815839.0
2007-03-08 20:24:00,2.27709,2.27724,2.27707,2.27724,3935206.0
2007-03-08 20:25:00,2.27722,2.27722,2.27712,2.27714,3401449.0
2007-03-08 20:26:00,2.27705,2.27731,2.27705,2.27731,3781779.0
2007-03-08 20:27:00,2.27736,2.27737,2.27736,2.27737,182801.0
2007-03-08 20:28:00,2.27743,2.27752,2.27743,2.27752,1097792.0
2007-03-08 20:29:00,2.27739,2.27739,2.27709,2.27738,4528372.0
2007-03-08 20:30:00,2.27754,2.27784,2.27754,2.27782,940002.0
2007-03-08 20:31:00,2.27779,2.27779,2.27773,2.27773,2250441.0
2007-03-08 20:32:00,2.27775,2.2778,2.27771,2.27771,1582381.0
2007-03-08 20:33:00,2.27767,2.27767,2.27721,2.27752,3902539.0
2007-03-08 20:34:00,2.27761,2.27768,2.27749,2.27749,5024999.0
2007-03-08 20:35:00,2.27736,2.27757,2.2773,2.27738,1016186.0
2007-03-08 20:36:00,2.27744,2.2776,2.27744,2.2776,634591.0
2007-03-08 20:37:00,2.27757,2.27757,2.27725,2.27725,4196729.0
2007-03-08 20:38:00,2.27735,2.27744,2.27735,2.27744,3418372.0
2007-03-08 20:39:00,2.27766,2.27784,2.27748,2.27748,2462090.0
2007-03-08 20:40:00,2.2776,2.2776,2.27741,2.27746,9222218.0
2007-03-08 20:41:00,2.27743,2.27743,2.27701,2.27701,17220805.0
2007-03-08 20:42:00,2.2769,2.27693,2.27671,2.27671,4323623.0
2007-03-08 20:43:00,2.2768,2.27691,2.2768,2.27689,10309217.0
2007-03-08 20:44:00,2.27698,2.27715,2.27686,2.27715,1912054.0
2007-03-08 20:45:00,2.27717,2.27717,2.27656,2.27672,1242789.0
2007-03-08 20:46:00,2.27671,2.27671,2.27655,2.27657,2823983.0
2007-03-08 20:47:00,2.27654,2.27673,2.27651,2.27672,12555265.0
2007-03-08 20:48:00,2.27673,2.27689,2.27671,2.27689,689636.0
2007-03-08 20:49:00,2.27695,2.27715,2.27695,2.27715,1589017.0
2007-03-08 20:50:00,2.2773,2.27756,2.2773,2.27756,1185312.0
2007-03-08 20:51:00,2.27752,2.27754,2.2773,2.2773,10791885.0
2007-03-08 20:52:00,2.2772,2.27747,2.2772,2.27747,1795052.0
2007-03-08 20:53:00,2.27758,2.27758,2.27744,2.27744,13071700.0
2007-03-08 20:54:00,2.2775,2.27759,2.27744,2.27759,14437759.0
2007-03-08 20:55:00,2.27754,2.27754,2.27732,2.27732,33310188.0
2007-03-08 20:56:00,2.27732,2.27761,2.27732,2.2775,1774982.0
2007-03-08 20:57:00,2.27753,2.27777,2.27753,2.27777,1906215.0
2007-03-08 20:59:00,2.2778,2.27814,2.2778,2.27792,1290741.0
2007-03-08 21:00:00,2.27783,2.27783,2.27766,2.27766,522365.0
2007-03-08 21:01:00,2.2777,2.2777,2.27758,2.27758,35689218.0
2007-03-08 21:02:00,2.27757,2.27757,2.27739,2.27749,14011870.0
2007-03-08 21:03:00,2.27749,2.27758,2.27748,2.27758,3054117.0
2007-03-08 21:04:00,2.27748,2.27752,2.2774,2.2774,14476126.0
2007-03-08 21:05:00,2.27743,2.27752,2.27726,2.27752,5253829.0
2007-03-08 21:06:00,2.27744,2.27773,2.27744,2.27771,2858281.0
2007-03-08 21:07:00,2.27772,2.27775,2.27741,2.27775,22370393.0
2007-03-08 21:08:00,2.27797,2.27808,2.27796,2.278,5420414.0
2007-03-08 21:09:00,2.27806,2.27811,2.27801,2.27801,7241549.0
2007-03-08 21:10:00,2.27781,2.27781,2.27744,2.27744,10945625.0
2007-03-08 21:11:00,2.27744,2.27754,2.2774,2.2774,6287502.0
2007-03-08 21:12:00,2.27735,2.27735,2.27733,2.27733,9851949.0
2007-03-08 21:13:00,2.27737,2.27738,2.27737,2.27738,636306.0
2007-03-08 21:14:00,2.27741,2.27765,2.27741,2.27765,17167948.0
2007-03-08 21:15:00,2.27773,2.27773,2.27757,2.2776,2752747.0
2007-03-08 21:17:00,2.27749,2.27761,2.27746,2.27746,3479594.0
2007-03-08 21:18:00,2.2775,2.27759,2.27735,2.27759,2190121.0
2007-03-08 21:19:00,2.2777,2.27772,2.27762,2.27769,22451837.0
2007-03-08 21:20:00,2.27752,2.27777,2.27746,2.27777,9582331.0
2007-03-08 21:21:00,2.27762,2.2779,2.27762,2.2779,3697298.0
2007-03-08 21:22:00,2.27806,2.27822,2.27796,2.27809,1764517.0
2007-03-08 21:24:00,2.27807,2.27807,2.27759,2.27759,3386031.0
2007-03-08 21:25:00,2.27764,2.27802,2.27762,2.27802,1493778.0
2007-03-08 21:26:00,2.27819,2.27821,2.27784,2.27784,2895240.0
2007-03-08 21:27:00,2.27793,2.27793,2.27766,2.27766,4669433.0
2007-03-08 21:29:00,2.27775,2.27775,2.27746,2.27767,2167167.0
2007-03-08 21:30:00,2.27767,2.27767,2.2775,2.27764,7317586.0
2007-03-08 21:31:00,2.27763,2.27763,2.27743,2.27743,15115372.0
2007-03-08 21:32:00,2.27738,2.27746,2.27738,2.27746,286709.0
2007-03-08 21:33:00,2.27734,2.27734,2.27697,2.27705,742855.0
2007-03-08 21:34:00,2.27707,2.27713,2.27694,2.27707,1711715.0
2007-03-08 21:35:00,2.27713,2.27729,2.27706,2.27729,1876739.0
2007-03-08 21:36:00,2.27738,2.27752,2.27723,2.27749,3658584.0
2007-03-08 21:37:00,2.27743,2.2776,2.27743,2.2776,792012.0
2007-03-08 21:38:00,2.27777,2.27793,2.27775,2.27775,2700402.0
2007-03-08 21:39:00,2.2776,2.27765,2.27738,2.27765,5352827.0
2007-03-08 21:40:00,2.27782,2.2781,2.27781,2.27792,15875548.0
2007-03-08 21:41:00,2.27789,2.27813,2.27787,2.27808,4627867.0
2007-03-08 21:42:00,2.27805,2.27805,2.27801,2.27801,7085571.0
2007-03-08 21:43:00,2.27815,2.2782,2.27815,2.2782,1722508.0
2007-03-08 21:44:00,2.27829,2.27829,2.27817,2.27818,16742625.0
2007-03-08 21:45:00,2.27814,2.27829,2.27814,2.27829,260158.0
2007-03-08 21:46:00,2.27856,2.27881,2.27856,2.27861,438168.0
2007-03-08 21:47:00,2.27858,2.27858,2.27831,2.27837,11063762.0
2007-03-08 21:48:00,2.2785,2.27857,2.27841,2.27846,10283616.0
2007-03-08 21:49:00,2.27866,2.27866,2.27845,2.27852,4124484.0
2007-03-08 21:50:00,2.2785,2.27863,2.27837,2.27863,11964135.0
2007-03-08 21:51:00,2.27875,2.27878,2.27857,2.27857,9161451.0
2007-03-08 21:52:00,2.27855,2.27855,2.27842,2.27843,4862458.0
2007-03-08 21:53:00,2.27826,2.27839,2.27814,2.27814,2014630.0
2007-03-08 21:54:00,2.27815,2.27823,2.27815,2.27823,5682830.0
2007-03-08 21:55:00,2.27833,2.27862,2.27833,2.27862,2643278.0
2007-03-08 21:56:00,2.27861,2.27861,2.27839,2.27839,18694112.0
2007-03-08 21:57:00,2.27836,2.27836,2.27795,2.27795,1292210.0
2007-03-08 21:58:00,2.27801,2.27819,2.27799,2.27809,8415110.0
2007-03-08 21:59:00,2.27811,2.27819,2.278,2.27807,7266515.0
2007-03-08 22:00:00,2.27808,2.27818,2.27801,2.27806,47266730.0
2007-03-08 22:01:00,2.2779,2.27804,2.2779,2.27795,6520325.0
2007-03-08 22:02:00,2.27797,2.27797,2.27774,2.27774,3995700.0
2007-03-08 22:03:00,2.2776,2.27774,2.2776,2.27773,9800238.0
2007-03-08 22:04:00,2.27777,2.27785,2.2776,2.2776,4109199.0
2007-03-08 22:05:00,2.27748,2.27773,2.27747,2.27773,4858404.0
2007-03-08 22:06:00,2.2778,2.2778,2.27751,2.27762,4636072.0
2007-03-08 22:07:00,2.27755,2.27755,2.27732,2.27755,3462077.0
2007-03-08 22:08:00,2.27757,2.2777,2.27757,2.2776,5319155.0
2007-03-08 22:09:00,2.2776,2.2776,2.27731,2.27731,11430952.0
2007-03-08 22:10:00,2.27733,2.27733,2.27698,2.27711,12081794.0
2007-03-08 22:11:00,2.27715,2.27716,2.27708,2.27712,6416580.0
2007-03-08 22:12:00,2.27706,2.27739,2.27706,2.27739,2613512.0
2007-03-08 22:13:00,2.27739,2.27757,2.27739,2.27757,15608278.0
2007-03-08 22:14:00,2.27766,2.27766,2.27737,2.27742,6849794.0
2007-03-08 22:15:00,2.27746,2.27748,2.27746,2.27748,897707.0
2007-03-08 22:16:00,2.2775,2.2775,2.27741,2.27741,166237.0
2007-03-08 22:17:00,2.27726,2.27749,2.27719,2.27719,3246176.0
2007-03-08 22:18:00,2.27726,2.27747,2.27725,2.27747,1788103.0
2007-03-08 22:19:00,2.27745,2.27745,2.2773,2.2773,5759068.0
2007-03-08 22:20:00,2.27715,2.27721,2.27715,2.27721,583531.0
2007-03-08 22:21:00,2.27723,2.27728,2.27718,2.27724,14820875.0
2007-03-08 22:22:00,2.2772,2.27722,2.27582,2.27582,4151350.0
2007-03-08 22:23:00,2.27729,2.27754,2.27728,2.27742,3027706.0
2007-03-08 22:24:00,2.27769,2.2777,2.27769,2.2777,1420682.0
2007-03-08 22:25:00,2.27793,2.27796,2.27793,2.27796,480904.0
2007-03-08 22:26:00,2.27786,2.27799,2.2777,2.27799,3631151.0
2007-03-08 22:27:00,2.27801,2.27805,2.2779,2.27792,21587431.0
2007-03-08 22:28:00,2.27802,2.27802,2.27788,2.27788,3871311.0
2007-03-08 22:29:00,2.27777,2.27792,2.27773,2.27792,8403262.0
2007-03-08 22:30:00,2.27793,2.27793,2.27778,2.2778,5768303.0
2007-03-08 22:32:00,2.27782,2.27782,2.27761,2.27761,10708725.0
2007-03-08 22:35:00,2.27741,2.27755,2.27741,2.27755,1429760.0
2007-03-08 22:36:00,2.27749,2.27785,2.27749,2.2777,2086287.0
2007-03-08 22:37:00,2.27761,2.27773,2.27751,2.27757,6045613.0
2007-03-08 22:38:00,2.2775,2.2775,2.27731,2.27731,1919251.0
2007-03-08 22:39:00,2.27726,2.27726,2.27656,2.27658,7386316.0
2007-03-08 22:40:00,2.27645,2.27651,2.27645,2.27647,1514012.0
2007-03-08 22:41:00,2.27634,2.27634,2.2759,2.2759,1389850.0
2007-03-08 22:42:00,2.27591,2.27611,2.27591,2.27611,1153334.0
2007-03-08 22:43:00,2.27621,2.27648,2.27616,2.27648,7387681.0
2007-03-08 22:44:00,2.27653,2.27653,2.27649,2.27649,1720495.0
2007-03-08 22:45:00,2.27634,2.27634,2.27599,2.27599,8168030.0
2007-03-08 22:46:00,2.27603,2.27613,2.27602,2.27608,8200959.0
2007-03-08 22:47:00,2.27599,2.27612,2.27555,2.27612,4586079.0
2007-03-08 22:48:00,2.27611,2.27611,2.27611,2.27611,1204686.0
2007-03-08 22:49:00,2.27602,2.27602,2.27593,2.27598,558765.0
2007-03-08 22:50:00,2.27599,2.27609,2.27597,2.27597,358978.0
2007-03-08 22:51:00,2.27601,2.27601,2.27572,2.27582,3413879.0
2007-03-08 22:52:00,2.27587,2.27587,2.27566,2.27566,2932472.0
2007-03-08 22:53:00,2.27577,2.27577,2.27555,2.27555,817261.0
2007-03-08 22:54:00,2.27557,2.27572,2.27543,2.27572,13018545.0
2007-03-08 22:55:00,2.27577,2.276,2.27571,2.27592,7555716.0
2007-03-08 22:56:00,2.27591,2.27595,2.27581,2.27581,7542135.0
2007-03-08 22:57:00,2.27564,2.27571,2.27548,2.27571,13825868.0
2007-03-08 22:58:00,2.27594,2.27606,2.27584,2.27584,3310261.0
2007-03-08 22:59:00,2.27567,2.2757,2.27548,2.2757,1044762.0
2007-03-08 23:00:00,2.27567,2.27575,2.27556,2.2756,2052037.0
2007-03-08 23:01:00,2.27572,2.27572,2.27562,2.27567,6451343.0
2007-03-08 23:02:00,2.27573,2.27588,2.27573,2.2758,6978191.0
2007-03-08 23:04:00,2.27571,2.27572,2.27561,2.27561,11963801.0
2007-03-08 23:05:00,2.2756,2.2756,2.2755,2.27552,4888168.0
2007-03-08 23:06:00,2.27551,2.27562,2.27546,2.27559,15225558.0
2007-03-08 23:07:00,2.27561,2.27581,2.27549,2.27581,5663360.0
2007-03-08 23:08:00,2.2759,2.27613,2.27583,2.27583,12481180.0
2007-03-08 23:10:00,2.27582,2.27582,2.27558,2.27559,7009047.0
2007-03-08 23:11:00,2.27562,2.27562,2.27529,2.27548,14303881.0
2007-03-08 23:12:00,2.27546,2.27546,2.27522,2.27522,2081357.0
2007-03-08 23:13:00,2.27534,2.27546,2.27518,2.27546,6000785.0
2007-03-08 23:14:00,2.27569,2.27575,2.27558,2.27564,2300982.0
2007-03-08 23:15:00,2.27549,2.27556,2.27549,2.27553,3110492.0
2007-03-08 23:16:00,2.27546,2.27546,2.27537,2.27543,5759607.0
2007-03-08 23:17:00,2.2756,2.27601,2.2756,2.27582,2665136.0
2007-03-08 23:18:00,2.27583,2.27583,2.27554,2.27557,3864744.0
2007-03-08 23:19:00,2.27553,2.27553,2.27539,2.27539,1413044.0
2007-03-08 23:20:00,2.27538,2.27538,2.27508,2.27528,4139026.0
2007-03-08 23:21:00,2.27527,2.27562,2.27519,2.27562,18271678.0
2007-03-08 23:22:00,2.27537,2.27544,2.27522,2.27544,9370884.0
2007-03-08 23:23:00,2.27545,2.2755,2.27542,2.2755,5608493.0
2007-03-08 23:24:00,2.27541,2.27641,2.27541,2.27641,2971243.0
2007-03-08 23:25:00,2.27635,2.27635,2.27607,2.27622,1298269.0
2007-03-08 23:26:00,2.27607,2.27615,2.27583,2.27583,10080217.0
2007-03-08 23:27:00,2.27577,2.27602,2.27569,2.27602,1046907.0
2007-03-08 23:28:00,2.27615,2.27628,2.27582,2.27582,21793291.0
2007-03-08 23:29:00,2.27617,2.27629,2.27598,2.27598,1781864.0
2007-03-08 23:30:00,2.2757,2.2757,2.27556,2.27556,1023707.0
2007-03-08 23:31:00,2.27554,2.27554,2.27548,2.27548,4242516.0
2007-03-08 23:32:00,2.27554,2.27559,2.27541,2.27541,2682944.0
2007-03-08 23:33:00,2.27395,2.27552,2.27395,2.27548,2013441.0
2007-03-08 23:34:00,2.27555,2.2758,2.27554,2.27568,1090836.0
2007-03-08 23:35:00,2.27577,2.27577,2.27551,2.2756,18354296.0
2007-03-08 23:36:00,2.27563,2.27578,2.27547,2.27578,8077526.0
2007-03-08 23:37:00,2.27571,2.27624,2.27571,2.27624,8173421.0
2007-03-08 23:38:00,2.27619,2.2762,2.27615,2.27615,8729876.0
2007-03-08 23:39:00,2.27609,2.27609,2.27596,2.27599,747318.0
2007-03-08 23:40:00,2.27595,2.27595,2.27594,2.27594,174565.0
2007-03-08 23:41:00,2.27584,2.27607,2.27584,2.27607,2055771.0
2007-03-08 23:42:00,2.27629,2.27629,2.27606,2.27606,1206289.0
2007-03-08 23:43:00,2.27587,2.27612,2.27587,2.27596,4533010.0
2007-03-08 23:44:00,2.27606,2.27606,2.27595,2.27595,2223842.0
2007-03-08 23:45:00,2.27586,2.27589,2.27569,2.27569,9600548.0
2007-03-08 23:46:00,2.27566,2.2758,2.27566,2.27575,3904464.0
2007-03-08 23:47:00,2.27578,2.27583,2.27559,2.27565,2247506.0
2007-03-08 23:48:00,2.27562,2.27587,2.2756,2.27563,6260491.0
2007-03-08 23:49:00,2.27566,2.27573,2.27564,2.27567,10272450.0
2007-03-08 23:50:00,2.27567,2.27584,2.2756,2.2756,355767.0
2007-03-08 23:51:00,2.27566,2.27566,2.27545,2.27561,13423459.0
2007-03-08 23:52:00,2.27554,2.27577,2.27553,2.27553,7522119.0
2007-03-08 23:53:00,2.27559,2.27567,2.27539,2.27565,3646800.0
2007-03-08 23:54:00,2.27573,2.27591,2.27573,2.2759,16010333.0
2007-03-08 23:55:00,2.27589,2.27589,2.27573,2.27573,633995.0
2007-03-08 23:56:00,2.27566,2.27566,2.27545,2.27545,19828486.0
2007-03-08 23:57:00,2.27546,2.27546,2.27526,2.27526,561508.0
2007-03-08 23:58:00,2.27536,2.27536,2.27517,2.2752,2692212.0
2007-03-08 23:59:00,2.27514,2.27514,2.27479,2.27479,5626397.0
2007-03-09 00:00:00,2.27463,2.275,2.27455,2.27491,2059903.0
2007-03-09 00:01:00,2.27506,2.27514,2.27504,2.27511,5116929.0
2007-03-09 00:02:00,2.27494,2.27494,2.27466,2.27466,9754191.0
2007-03-09 00:03:00,2.27471,2.27484,2.27461,2.27484,8388084.0
2007-03-09 00:04:00,2.27488,2.27499,2.27486,2.27486,4147746.0
2007-03-09 00:05:00,2.27486,2.27489,2.27479,2.27489,3050195.0
2007-03-09 00:06:00,2.27505,2.27541,2.27505,2.27524,15117052.0
2007-03-09 00:07:00,2.27524,2.27524,2.2751,2.27511,7180628.0
2007-03-09 00:08:00,2.27488,2.27511,2.27482,2.27511,7908288.0
2007-03-09 00:11:00,2.27512,2.27537,2.27511,2.27525,1698877.0
2007-03-09 00:12:00,2.27554,2.27554,2.27526,2.27526,5335605.0
2007-03-09 00:13:00,2.27517,2.27533,2.27512,2.27533,4844234.0
2007-03-09 00:14:00,2.2754,2.27548,2.2754,2.27548,61294.0
2007-03-09 00:15:00,2.27559,2.27586,2.27559,2.27586,1682435.0
2007-03-09 00:17:00,2.27594,2.27608,2.27593,2.27605,2729823.0
2007-03-09 00:19:00,2.27627,2.27646,2.2762,2.27634,2134904.0
2007-03-09 00:21:00,2.2766,2.27687,2.27659,2.27663,8669649.0
2007-03-09 00:22:00,2.27649,2.27649,2.27643,2.27643,14304079.0
2007-03-09 00:23:00,2.27643,2.27656,2.27643,2.27656,7045261.0
2007-03-09 00:24:00,2.27641,2.27658,2.27641,2.27647,3575567.0
2007-03-09 00:25:00,2.27634,2.27635,2.27627,2.27628,4863537.0
2007-03-09 00:26:00,2.27607,2.27612,2.27584,2.27584,21838851.0
2007-03-09 00:27:00,2.27578,2.27578,2.27532,2.27545,10252164.0
2007-03-09 00:28:00,2.27538,2.27538,2.27522,2.27522,809585.0
2007-03-09 00:29:00,2.2752,2.27524,2.27508,2.27516,1342483.0
2007-03-09 00:30:00,2.2752,2.27529,2.2752,2.27529,395788.0
2007-03-09 00:31:00,2.2755,2.27557,2.27545,2.27557,3766073.0
2007-03-09 00:32:00,2.27557,2.2756,2.27555,2.27556,11787727.0
2007-03-09 00:33:00,2.27544,2.27545,2.27525,2.27536,2702933.0
2007-03-09 00:34:00,2.27547,2.27572,2.27546,2.2756,2144439.0
2007-03-09 00:35:00,2.27575,2.27575,2.27546,2.27555,2607164.0
2007-03-09 00:36:00,2.27565,2.27572,2.2756,2.2756,6206218.0
2007-03-09 00:37:00,2.27563,2.27584,2.27562,2.27565,11935197.0
2007-03-09 00:38:00,2.27548,2.27554,2.27544,2.27545,7165659.0
2007-03-09 00:39:00,2.27527,2.27545,2.27522,2.27522,2925662.0
2007-03-09 00:40:00,2.27534,2.27545,2.27534,2.27545,760037.0
2007-03-09 00:42:00,2.27545,2.27557,2.27542,2.27542,4272724.0
2007-03-09 00:43:00,2.27534,2.2755,2.27534,2.27544,29905757.0
2007-03-09 00:44:00,2.2754,2.27547,2.27515,2.27515,8228842.0
2007-03-09 00:45:00,2.27521,2.27528,2.27521,2.27528,2527760.0
2007-03-09 00:46:00,2.27532,2.27593,2.27532,2.27581,5774355.0
2007-03-09 00:47:00,2.27584,2.27593,2.27576,2.27592,11597836.0
2007-03-09 00:48:00,2.27595,2.2762,2.27594,2.27608,1202819.0
2007-03-09 00:49:00,2.27632,2.27632,2.27621,2.27621,545573.0
2007-03-09 00:50:00,2.27616,2.27616,2.27586,2.2759,341294.0
2007-03-09 00:51:00,2.27599,2.27599,2.27587,2.27591,1087383.0
2007-03-09 00:52:00,2.27574,2.27583,2.27574,2.27574,3514390.0
2007-03-09 00:53:00,2.2759,2.27615,2.27589,2.27603,2540283.0
2007-03-09 00:54:00,2.27618,2.27618,2.27606,2.27613,1156883.0
2007-03-09 00:55:00,2.2762,2.27628,2.27617,2.27628,17252925.0
2007-03-09 00:57:00,2.27626,2.27626,2.27603,2.27603,2638380.0
2007-03-09 00:58:00,2.27605,2.27618,2.27601,2.27615,13833990.0
2007-03-09 00:59:00,2.27612,2.27612,2.27581,2.27581,2057788.0
2007-03-09 01:00:00,2.2758,2.27594,2.27564,2.27594,4046724.0
2007-03-09 01:01:00,2.27596,2.27609,2.27594,2.27601,3016312.0
2007-03-09 01:02:00,2.27603,2.27607,2.27594,2.27594,2263019.0
2007-03-09 01:03:00,2.27594,2.27612,2.27594,2.27605,1527752.0
2007-03-09 01:04:00,2.27614,2.27639,2.27613,2.27627,1073271.0
2007-03-09 01:06:00,2.27631,2.27631,2.27583,2.27594,5528375.0
2007-03-09 01:07:00,2.27594,2.27601,2.27579,2.27601,6520482.0
2007-03-09 01:08:00,2.27609,2.27615,2.27598,2.27613,5148897.0
2007-03-09 01:09:00,2.27616,2.27616,2.27599,2.27611,1682553.0
2007-03-09 01:10:00,2.27615,2.2764,2.27614,2.27628,3323285.0
2007-03-09 01:11:00,2.27626,2.27626,2.27601,2.27601,1577716.0
2007-03-09 01:12:00,2.276,2.27621,2.27578,2.27595,5076226.0
2007-03-09 01:13:00,2.27586,2.27589,2.27565,2.27565,3815039.0
2007-03-09 01:14:00,2.27571,2.27571,2.27526,2.27526,13802171.0
2007-03-09 01:15:00,2.27537,2.27537,2.27515,2.27526,2529780.0
2007-03-09 01:16:00,2.27541,2.27567,2.2754,2.27567,1650596.0
2007-03-09 01:18:00,2.27577,2.27577,2.2754,2.2754,38237651.0
2007-03-09 01:19:00,2.2753,2.27533,2.2753,2.27533,269258.0
2007-03-09 01:21:00,2.27521,2.27521,2.27508,2.27514,1643771.0
2007-03-09 01:22:00,2.27507,2.27523,2.27507,2.27523,56776.0
2007-03-09 01:23:00,2.27527,2.2757,2.27526,2.27552,3780361.0
2007-03-09 01:24:00,2.27562,2.27562,2.27543,2.27543,2498083.0
2007-03-09 01:25:00,2.27536,2.27537,2.27535,2.27535,575229.0
2007-03-09 01:28:00,2.2753,2.2753,2.27517,2.27517,4563380.0
2007-03-09 01:29:00,2.27488,2.27502,2.27488,2.27498,3313165.0
2007-03-09 01:30:00,2.27489,2.27507,2.27489,2.27507,203613.0
2007-03-09 01:31:00,2.27467,2.27507,2.27467,2.27489,3447672.0
2007-03-09 01:34:00,2.27464,2.27509,2.27464,2.27506,5339752.0
2007-03-09 01:35:00,2.27509,2.27534,2.27509,2.27534,13423488.0
2007-03-09 01:36:00,2.27547,2.27586,2.27547,2.27586,4444733.0
2007-03-09 01:38:00,2.27593,2.27635,2.27592,2.27604,1130324.0
2007-03-09 01:39:00,2.27602,2.27602,2.27547,2.27547,6766890.0
2007-03-09 01:41:00,2.27586,2.27586,2.27563,2.27572,22820700.0
2007-03-09 01:42:00,2.27563,2.27563,2.27545,2.2756,12306746.0
2007-03-09 01:44:00,2.27561,2.27591,2.27558,2.27558,1543834.0
2007-03-09 01:46:00,2.2755,2.27556,2.27533,2.27556,4699659.0
2007-03-09 01:47:00,2.27557,2.27582,2.27556,2.2757,1158638.0
2007-03-09 01:49:00,2.27584,2.27609,2.27583,2.27609,2080311.0
2007-03-09 01:51:00,2.27609,2.27615,2.27593,2.27597,5565465.0
2007-03-09 01:52:00,2.27593,2.27593,2.27576,2.2758,4477890.0
2007-03-09 01:54:00,2.2758,2.27592,2.2757,2.27588,4494680.0
2007-03-09 01:56:00,2.27587,2.27587,2.27573,2.27575,5233494.0
2007-03-09 01:58:00,2.27559,2.27586,2.27559,2.27575,5754156.0
2007-03-09 01:59:00,2.27589,2.27614,2.27588,2.27602,2286307.0
2007-03-09 02:00:00,2.27574,2.27581,2.27568,2.27581,5508517.0
2007-03-09 02:01:00,2.27583,2.27607,2.27579,2.27607,7609994.0
2007-03-09 02:02:00,2.27609,2.27624,2.27604,2.27624,4267670.0
2007-03-09 02:03:00,2.27621,2.27621,2.27573,2.27582,21909930.0
2007-03-09 02:04:00,2.27588,2.27607,2.27588,2.27607,144531.0
2007-03-09 02:05:00,2.27608,2.27629,2.27596,2.27629,16351136.0
2007-03-09 02:06:00,2.27621,2.27621,2.27588,2.27588,3498127.0
2007-03-09 02:07:00,2.27575,2.27598,2.27575,2.27581,3894330.0
2007-03-09 02:08:00,2.27594,2.276,2.2759,2.27591,13828640.0
2007-03-09 02:09:00,2.27575,2.276,2.27575,2.27584,364552.0
2007-03-09 02:10:00,2.27579,2.27595,2.27579,2.27595,1212304.0
2007-03-09 02:11:00,2.27595,2.27595,2.27585,2.27585,4737327.0
2007-03-09 02:12:00,2.27585,2.27598,2.27568,2.27598,2359338.0
2007-03-09 02:14:00,2.27598,2.276,2.27586,2.27594,10663721.0
2007-03-09 02:16:00,2.27587,2.27618,2.27587,2.27618,1888026.0
2007-03-09 02:17:00,2.27619,2.27644,2.27614,2.27644,1608398.0
2007-03-09 02:18:00,2.27624,2.27631,2.27621,2.27621,2132543.0
2007-03-09 02:19:00,2.27618,2.27618,2.27613,2.27613,159522.0
2007-03-09 02:20:00,2.27611,2.27619,2.27596,2.27619,828880.0
2007-03-09 02:21:00,2.2762,2.27636,2.2762,2.27636,149660.0
2007-03-09 02:22:00,2.27645,2.27645,2.27585,2.27585,9412223.0
2007-03-09 02:23:00,2.27598,2.27636,2.27598,2.27636,7977335.0
2007-03-09 02:24:00,2.27638,2.27638,2.2762,2.27629,16975856.0
2007-03-09 02:26:00,2.27614,2.27614,2.27464,2.27464,334088.0
2007-03-09 02:27:00,2.27611,2.27635,2.27607,2.27635,12123980.0
2007-03-09 02:30:00,2.27616,2.27616,2.27564,2.27571,1743508.0
2007-03-09 02:31:00,2.27545,2.27588,2.27545,2.27588,774322.0
2007-03-09 02:32:00,2.27589,2.27614,2.27572,2.27614,15303249.0
2007-03-09 02:33:00,2.276,2.276,2.27571,2.27571,10821489.0
2007-03-09 02:34:00,2.27594,2.27602,2.2759,2.27602,1192167.0
2007-03-09 02:35:00,2.27599,2.27599,2.27576,2.27576,3232071.0
2007-03-09 02:36:00,2.27592,2.27604,2.27592,2.27604,6101494.0
2007-03-09 02:37:00,2.27605,2.2761,2.27593,2.2761,8576682.0
2007-03-09 02:38:00,2.27622,2.27627,2.2761,2.27624,11604474.0
2007-03-09 02:39:00,2.27634,2.27665,2.27634,2.27665,4338147.0
2007-03-09 02:40:00,2.27672,2.27672,2.27671,2.27672,1300188.0
2007-03-09 02:41:00,2.27671,2.2768,2.27661,2.2768,3954512.0
2007-03-09 02:42:00,2.27682,2.27693,2.27677,2.27693,709796.0
2007-03-09 02:43:00,2.2768,2.27692,2.2768,2.2769,5488477.0
2007-03-09 02:44:00,2.27702,2.27716,2.27702,2.27709,2856546.0
2007-03-09 02:45:00,2.27695,2.27728,2.27695,2.27728,3348646.0
2007-03-09 02:46:00,2.27729,2.2773,2.27697,2.27697,5892365.0
2007-03-09 02:47:00,2.27683,2.27711,2.27683,2.27711,2046365.0
2007-03-09 02:48:00,2.27718,2.2773,2.27713,2.2773,14229887.0
2007-03-09 02:49:00,2.27723,2.27748,2.27712,2.27748,6398619.0
2007-03-09 02:50:00,2.27749,2.27776,2.27746,2.2776,4435426.0
2007-03-09 02:51:00,2.2777,2.2777,2.27741,2.27741,11699489.0
2007-03-09 02:52:00,2.27758,2.27782,2.27758,2.27776,9221415.0
2007-03-09 02:53:00,2.27766,2.2777,2.27741,2.27741,15249958.0
2007-03-09 02:54:00,2.2774,2.2774,2.27721,2.27721,5369841.0
2007-03-09 02:55:00,2.27732,2.27759,2.2773,2.2773,12071236.0
2007-03-09 02:56:00,2.27734,2.27734,2.27719,2.27719,4589844.0
2007-03-09 02:57:00,2.27714,2.27714,2.27684,2.27684,6792089.0
2007-03-09 02:58:00,2.27686,2.27688,2.27668,2.27668,6079863.0
2007-03-09 02:59:00,2.27649,2.27665,2.27643,2.27643,1918869.0
2007-03-09 03:00:00,2.27627,2.27627,2.27598,2.27598,1155710.0
2007-03-09 03:01:00,2.276,2.27601,2.276,2.27601,1131225.0
2007-03-09 03:02:00,2.27622,2.27676,2.27622,2.27676,13856353.0
2007-03-09 03:03:00,2.27676,2.27697,2.27674,2.27691,5286520.0
2007-03-09 03:04:00,2.27688,2.27688,2.27664,2.2767,10964027.0
2007-03-09 03:05:00,2.27665,2.27665,2.27639,2.27641,12146431.0
2007-03-09 03:06:00,2.27635,2.27637,2.2761,2.27622,856308.0
2007-03-09 03:07:00,2.2761,2.27611,2.27602,2.27602,2912376.0
2007-03-09 03:08:00,2.27602,2.27644,2.27602,2.27644,3448711.0
2007-03-09 03:09:00,2.27645,2.27663,2.27645,2.27663,7291120.0
2007-03-09 03:10:00,2.27669,2.2767,2.27665,2.2767,600951.0
2007-03-09 03:11:00,2.2768,2.27698,2.27649,2.27698,4202321.0
2007-03-09 03:12:00,2.277,2.277,2.2765,2.2768,4664915.0
2007-03-09 03:13:00,2.27674,2.27679,2.27642,2.27662,7613927.0
2007-03-09 03:14:00,2.27664,2.27692,2.2766,2.27692,10429682.0
2007-03-09 03:15:00,2.27685,2.27685,2.27683,2.27683,1743686.0
2007-03-09 03:16:00,2.27682,2.27682,2.27639,2.27655,7083108.0
2007-03-09 03:17:00,2.27654,2.27663,2.27654,2.27663,1208312.0
2007-03-09 03:18:00,2.27671,2.27702,2.27671,2.27699,1280260.0
2007-03-09 03:19:00,2.27698,2.27698,2.27683,2.27683,1416421.0
2007-03-09 03:20:00,2.27688,2.27688,2.27679,2.27684,7876214.0
2007-03-09 03:21:00,2.27687,2.27711,2.27687,2.27711,2071731.0
2007-03-09 03:22:00,2.27717,2.27723,2.27705,2.27715,6088230.0
2007-03-09 03:23:00,2.27722,2.27751,2.27722,2.27751,10727182.0
2007-03-09 03:24:00,2.27748,2.27748,2.27733,2.27733,1360510.0
2007-03-09 03:25:00,2.2773,2.27737,2.2773,2.27733,4192159.0
2007-03-09 03:26:00,2.27727,2.27727,2.27716,2.27716,2935899.0
2007-03-09 03:27:00,2.27713,2.27713,2.27694,2.27694,11690748.0
2007-03-09 03:29:00,2.27671,2.27674,2.27661,2.27674,5404575.0
2007-03-09 03:30:00,2.27678,2.27685,2.2767,2.27683,9123075.0
2007-03-09 03:31:00,2.27696,2.27707,2.27696,2.27707,4109236.0
2007-03-09 03:32:00,2.27705,2.27757,2.27705,2.27757,21803284.0
2007-03-09 03:33:00,2.27761,2.27783,2.27761,2.27781,3833969.0
2007-03-09 03:34:00,2.27785,2.27809,2.27781,2.27809,8743442.0
2007-03-09 03:35:00,2.27808,2.27811,2.27808,2.27811,1396111.0
2007-03-09 03:37:00,2.27671,2.27824,2.27671,2.27824,4316678.0
2007-03-09 03:38:00,2.27823,2.27834,2.2782,2.27823,15154272.0
2007-03-09 03:40:00,2.27816,2.27827,2.27802,2.27827,5672841.0
2007-03-09 03:41:00,2.27828,2.27828,2.27815,2.27822,1688006.0
2007-03-09 03:45:00,2.27819,2.27819,2.27805,2.27805,6907123.0
2007-03-09 03:46:00,2.27791,2.27791,2.27768,2.27768,18082917.0
2007-03-09 03:47:00,2.27771,2.27777,2.27754,2.27754,2799993.0
2007-03-09 03:48:00,2.27758,2.27762,2.27748,2.27748,7089359.0
2007-03-09 03:50:00,2.27745,2.27757,2.27745,2.27757,159296.0
2007-03-09 03:51:00,2.27757,2.27757,2.27748,2.27751,19380489.0
2007-03-09 03:52:00,2.2775,2.2775,2.27706,2.27706,3823386.0
2007-03-09 03:53:00,2.27686,2.2769,2.27657,2.27657,4784386.0
2007-03-09 03:54:00,2.27662,2.27662,2.27661,2.27661,2515164.0
2007-03-09 03:55:00,2.27676,2.27693,2.27676,2.27693,1002953.0
2007-03-09 03:59:00,2.27689,2.27702,2.27679,2.27702,31697817.0
2007-03-09 04:01:00,2.27708,2.27725,2.27708,2.27725,5453960.0
2007-03-09 04:03:00,2.27717,2.27718,2.27676,2.27693,17163160.0
2007-03-09 04:04:00,2.27691,2.27698,2.27675,2.27698,2834310.0
2007-03-09 04:05:00,2.27704,2.27724,2.27704,2.27722,5051487.0
2007-03-09 04:06:00,2.27722,2.27722,2.27678,2.27678,1851342.0
2007-03-09 04:07:00,2.2769,2.27695,2.27676,2.27684,5003559.0
2007-03-09 04:08:00,2.2768,2.27696,2.27673,2.27696,9636533.0
2007-03-09 04:09:00,2.27696,2.27716,2.27696,2.27716,1652742.0
2007-03-09 04:10:00,2.27722,2.27722,2.2769,2.2769,4503695.0
2007-03-09 04:11:00,2.27668,2.27689,2.27666,2.27689,10930097.0
2007-03-09 04:12:00,2.27687,2.27703,2.27687,2.27703,3643520.0
2007-03-09 04:13:00,2.27704,2.27724,2.27704,2.27724,2123354.0
2007-03-09 04:14:00,2.27715,2.27762,2.27715,2.27742,3022302.0
2007-03-09 04:15:00,2.27727,2.27735,2.27727,2.27733,473680.0
2007-03-09 04:16:00,2.27726,2.27759,2.27726,2.27745,1473216.0
2007-03-09 04:17:00,2.2774,2.27742,2.27735,2.27735,6924913.0
2007-03-09 04:18:00,2.27732,2.27732,2.27702,2.27703,5040152.0
2007-03-09 04:19:00,2.27703,2.27703,2.27677,2.27686,17635577.0
2007-03-09 04:20:00,2.27663,2.27663,2.27643,2.27653,4886642.0
2007-03-09 04:23:00,2.27648,2.27669,2.27634,2.27669,3890870.0
2007-03-09 04:24:00,2.27675,2.277,2.27671,2.27695,9492671.0
2007-03-09 04:25:00,2.27696,2.27696,2.27661,2.27666,1850901.0
2007-03-09 04:26:00,2.27666,2.27666,2.27644,2.27656,702995.0
2007-03-09 04:27:00,2.27656,2.27674,2.27655,2.27673,589800.0
2007-03-09 04:28:00,2.27669,2.27671,2.27642,2.27642,15109327.0
2007-03-09 04:29:00,2.27643,2.27673,2.27633,2.2766,11033175.0
2007-03-09 04:30:00,2.27637,2.27652,2.2762,2.27652,1976080.0
2007-03-09 04:31:00,2.27656,2.27674,2.27656,2.27674,732460.0
2007-03-09 04:35:00,2.27669,2.27669,2.27634,2.27651,3451962.0
2007-03-09 04:36:00,2.27658,2.27658,2.27647,2.27651,1477162.0
2007-03-09 04:37:00,2.27659,2.27674,2.27644,2.27674,1201763.0
2007-03-09 04:38:00,2.27677,2.27697,2.27671,2.27697,1427017.0
2007-03-09 04:39:00,2.27695,2.27695,2.27654,2.27657,12026049.0
2007-03-09 04:40:00,2.27668,2.27668,2.2765,2.27656,20620716.0
2007-03-09 04:41:00,2.27647,2.27647,2.27626,2.27641,2222119.0
2007-03-09 04:42:00,2.27635,2.27637,2.27618,2.27618,673880.0
2007-03-09 04:43:00,2.27627,2.27627,2.27602,2.2761,3183978.0
2007-03-09 04:44:00,2.27599,2.27602,2.27583,2.27583,2601350.0
2007-03-09 04:45:00,2.27581,2.27581,2.27539,2.27557,10008079.0
2007-03-09 04:46:00,2.27568,2.27579,2.27568,2.27579,621818.0
2007-03-09 04:48:00,2.27586,2.27624,2.27586,2.27624,6723165.0
2007-03-09 04:49:00,2.2763,2.27643,2.2763,2.27643,11232044.0
2007-03-09 04:50:00,2.27655,2.27665,2.2765,2.27665,13349440.0
2007-03-09 04:51:00,2.2766,2.2766,2.27647,2.27651,18739413.0
2007-03-09 04:52:00,2.27638,2.27638,2.2761,2.27633,23449050.0
2007-03-09 04:53:00,2.27623,2.27632,2.27622,2.27622,3130648.0
2007-03-09 04:54:00,2.27646,2.27661,2.27634,2.27661,5772170.0
2007-03-09 04:55:00,2.27648,2.27648,2.27638,2.27647,14077726.0
2007-03-09 04:56:00,2.27665,2.27684,2.27665,2.27684,2970929.0
2007-03-09 04:57:00,2.27685,2.27689,2.27666,2.27689,14554763.0
2007-03-09 04:58:00,2.277,2.27723,2.277,2.27723,33295288.0
2007-03-09 05:00:00,2.27729,2.27747,2.27723,2.27723,1144987.0
2007-03-09 05:01:00,2.2773,2.27739,2.27721,2.27729,7952036.0
2007-03-09 05:03:00,2.27738,2.27738,2.27725,2.27731,1876897.0
2007-03-09 05:04:00,2.27735,2.27737,2.27711,2.27726,31567820.0
2007-03-09 05:05:00,2.27721,2.27721,2.277,2.27705,15772077.0
2007-03-09 05:06:00,2.27705,2.27721,2.27705,2.27721,2928127.0
2007-03-09 05:07:00,2.27715,2.27715,2.2771,2.27713,1761409.0
2007-03-09 05:08:00,2.27716,2.27734,2.27713,2.27732,9865513.0
2007-03-09 05:09:00,2.27736,2.27763,2.27736,2.27763,2148283.0
2007-03-09 05:10:00,2.27748,2.2776,2.27748,2.27751,1701483.0
2007-03-09 05:11:00,2.27748,2.27748,2.27733,2.27739,627626.0
2007-03-09 05:12:00,2.27734,2.27765,2.27734,2.27764,22068823.0
2007-03-09 05:13:00,2.27761,2.27761,2.27736,2.27742,2938896.0
2007-03-09 05:15:00,2.2774,2.2774,2.27713,2.27717,2003409.0
2007-03-09 05:16:00,2.27709,2.27716,2.27692,2.27715,9606051.0
2007-03-09 05:17:00,2.2771,2.27718,2.27707,2.27707,4027220.0
2007-03-09 05:18:00,2.27704,2.27722,2.27704,2.27711,16361809.0
2007-03-09 05:22:00,2.27699,2.27717,2.27699,2.27713,4584586.0
2007-03-09 05:24:00,2.2771,2.27724,2.27703,2.27703,1025000.0
2007-03-09 05:25:00,2.2771,2.27721,2.27705,2.27711,4921162.0
2007-03-09 05:26:00,2.27704,2.2771,2.27651,2.27697,3883125.0
2007-03-09 05:27:00,2.27698,2.27719,2.27698,2.27719,4346478.0
2007-03-09 05:28:00,2.27724,2.27734,2.27722,2.27734,7451854.0
2007-03-09 05:29:00,2.27723,2.27759,2.27723,2.2775,6991067.0
2007-03-09 05:30:00,2.27727,2.27727,2.27705,2.27725,4496449.0
2007-03-09 05:32:00,2.27715,2.27715,2.27712,2.27712,571154.0
2007-03-09 05:33:00,2.27715,2.2773,2.27714,2.27714,3704359.0
2007-03-09 05:34:00,2.27726,2.27728,2.2772,2.27721,3447995.0
2007-03-09 05:35:00,2.27717,2.27724,2.27705,2.27705,4449252.0
2007-03-09 05:36:00,2.27697,2.27697,2.27657,2.27657,5302619.0
2007-03-09 05:37:00,2.27661,2.2767,2.27658,2.2766,5662897.0
2007-03-09 05:40:00,2.27672,2.27695,2.27672,2.27695,1330242.0
2007-03-09 05:41:00,2.27714,2.27741,2.27714,2.27728,1511405.0
2007-03-09 05:42:00,2.27727,2.27727,2.27678,2.27714,7171381.0
2007-03-09 05:43:00,2.27695,2.27711,2.27691,2.277,5681526.0
2007-03-09 05:44:00,2.2768,2.27703,2.2768,2.27703,10643893.0
2007-03-09 05:45:00,2.27697,2.27709,2.27697,2.27704,5699554.0
2007-03-09 05:46:00,2.27703,2.27714,2.27698,2.27698,979808.0
2007-03-09 05:47:00,2.27713,2.27727,2.27713,2.27727,1637488.0
2007-03-09 05:48:00,2.27731,2.27733,2.27723,2.27733,18064908.0
2007-03-09 05:49:00,2.27731,2.27731,2.27711,2.27725,4903436.0
2007-03-09 05:50:00,2.27726,2.2775,2.27726,2.2775,11617950.0
2007-03-09 05:51:00,2.27753,2.27762,2.27753,2.27754,7704571.0
2007-03-09 05:53:00,2.27746,2.2775,2.27739,2.2775,12774298.0
2007-03-09 05:54:00,2.27773,2.27786,2.27773,2.27773,1996368.0
2007-03-09 05:55:00,2.27787,2.27826,2.27786,2.27826,2149160.0
2007-03-09 05:56:00,2.27803,2.27843,2.27798,2.27843,767006.0
2007-03-09 05:57:00,2.27841,2.27841,2.27831,2.27831,1261297.0
2007-03-09 05:58:00,2.2782,2.27831,2.27811,2.27831,6767954.0
2007-03-09 05:59:00,2.2786,2.27885,2.2786,2.2786,3658592.0
2007-03-09 06:00:00,2.27847,2.27847,2.27843,2.27843,4663112.0
2007-03-09 06:01:00,2.27834,2.27848,2.27834,2.27847,677407.0
2007-03-09 06:02:00,2.27831,2.27842,2.27813,2.27813,11175742.0
2007-03-09 06:03:00,2.27798,2.27798,2.27784,2.27784,1438142.0
2007-03-09 06:04:00,2.27775,2.27777,2.27762,2.27777,4409699.0
2007-03-09 06:05:00,2.2778,2.27804,2.2778,2.27804,5159556.0
2007-03-09 06:06:00,2.278,2.278,2.2777,2.27781,7862153.0
2007-03-09 06:07:00,2.27776,2.27778,2.27739,2.2774,10175809.0
2007-03-09 06:08:00,2.27732,2.27732,2.27717,2.27718,9117160.0
2007-03-09 06:09:00,2.27707,2.27728,2.27706,2.27728,1001540.0
2007-03-09 06:11:00,2.27723,2.27748,2.27716,2.27748,1049677.0
2007-03-09 06:13:00,2.27751,2.27787,2.27751,2.27754,11912317.0
2007-03-09 06:14:00,2.27754,2.27754,2.27705,2.27735,12301967.0
2007-03-09 06:15:00,2.2773,2.2773,2.27708,2.27709,6323095.0
2007-03-09 06:16:00,2.27705,2.27705,2.2769,2.27696,454572.0
2007-03-09 06:17:00,2.27698,2.27723,2.27698,2.27723,11761096.0
2007-03-09 06:18:00,2.27732,2.27732,2.27709,2.27713,5058725.0
2007-03-09 06:19:00,2.27701,2.27719,2.27674,2.2771,10220795.0
2007-03-09 06:20:00,2.2771,2.2771,2.27703,2.2771,4265461.0
2007-03-09 06:21:00,2.27708,2.2773,2.27708,2.2773,1932949.0
2007-03-09 06:22:00,2.27728,2.27732,2.27702,2.27732,1079834.0
2007-03-09 06:24:00,2.27737,2.27763,2.27737,2.27763,8549700.0
2007-03-09 06:28:00,2.27763,2.27763,2.2774,2.27744,8912663.0
2007-03-09 06:29:00,2.27725,2.27733,2.27725,2.27733,249001.0
2007-03-09 06:30:00,2.2773,2.27762,2.2773,2.27762,1590453.0
2007-03-09 06:31:00,2.27765,2.27765,2.2775,2.27761,2323594.0
2007-03-09 06:32:00,2.27751,2.27751,2.27722,2.27722,34280002.0
2007-03-09 06:33:00,2.27707,2.27727,2.27703,2.27727,7652273.0
2007-03-09 06:34:00,2.27725,2.27748,2.27724,2.27748,2453832.0
2007-03-09 06:35:00,2.27751,2.27764,2.27736,2.27736,7558145.0
2007-03-09 06:36:00,2.27736,2.27736,2.27716,2.2773,1015374.0
2007-03-09 06:37:00,2.27734,2.27734,2.27719,2.27732,12137033.0
2007-03-09 06:38:00,2.27729,2.27729,2.27712,2.27717,3189929.0
2007-03-09 06:39:00,2.27727,2.2774,2.27722,2.2774,6168764.0
2007-03-09 06:40:00,2.27738,2.27747,2.27717,2.27747,25269847.0
2007-03-09 06:41:00,2.27739,2.27767,2.27739,2.27761,2145445.0
2007-03-09 06:42:00,2.27763,2.27778,2.27757,2.27778,5636681.0
2007-03-09 06:43:00,2.2777,2.2778,2.27764,2.27764,7183135.0
2007-03-09 06:44:00,2.27763,2.27763,2.27735,2.27748,11864871.0
2007-03-09 06:45:00,2.27751,2.27782,2.27725,2.27768,27730516.0
2007-03-09 06:47:00,2.27751,2.27759,2.27717,2.27726,4574347.0
2007-03-09 06:48:00,2.27727,2.27732,2.2772,2.27732,8899301.0
2007-03-09 06:49:00,2.27717,2.27736,2.27714,2.27736,4206475.0
2007-03-09 06:50:00,2.27729,2.27733,2.27719,2.27733,9358760.0
2007-03-09 06:51:00,2.27735,2.27735,2.27721,2.27727,3143432.0
2007-03-09 06:52:00,2.27728,2.27739,2.27727,2.27732,3484872.0
2007-03-09 06:53:00,2.27734,2.27735,2.27719,2.27725,2222387.0
2007-03-09 06:54:00,2.27728,2.27753,2.27728,2.27753,13557082.0
2007-03-09 06:55:00,2.27764,2.27779,2.27758,2.27779,13290218.0
2007-03-09 06:56:00,2.27784,2.27816,2.27782,2.27814,17056278.0
2007-03-09 06:57:00,2.27811,2.27816,2.27789,2.27789,9374240.0
2007-03-09 06:58:00,2.27783,2.27783,2.2774,2.2774,5448464.0
2007-03-09 06:59:00,2.27761,2.27786,2.2774,2.27786,8199435.0
2007-03-09 07:00:00,2.27801,2.2786,2.27801,2.27827,18022865.0
2007-03-09 07:01:00,2.27831,2.27887,2.27831,2.27887,2730327.0
2007-03-09 07:02:00,2.27881,2.27955,2.27881,2.27944,1921850.0
2007-03-09 07:03:00,2.27942,2.27967,2.27925,2.27939,1576965.0
2007-03-09 07:04:00,2.27939,2.27939,2.27891,2.27891,1025274.0
2007-03-09 07:05:00,2.27889,2.27893,2.27872,2.27883,6736787.0
2007-03-09 07:06:00,2.27885,2.27894,2.27878,2.2788,9625313.0
2007-03-09 07:07:00,2.27889,2.27891,2.27872,2.27883,5368521.0
2007-03-09 07:08:00,2.27882,2.27891,2.27848,2.27848,2094215.0
2007-03-09 07:09:00,2.27888,2.27888,2.27874,2.27876,1800854.0
2007-03-09 07:10:00,2.27876,2.27886,2.27871,2.27875,16308075.0
2007-03-09 07:11:00,2.27867,2.27867,2.27841,2.27848,4244942.0
2007-03-09 07:12:00,2.27849,2.27849,2.27829,2.27831,3777260.0
2007-03-09 07:13:00,2.27826,2.27843,2.27826,2.27843,31137447.0
2007-03-09 07:14:00,2.27843,2.2785,2.2783,2.2783,896561.0
2007-03-09 07:15:00,2.27836,2.27846,2.2783,2.2783,909298.0
2007-03-09 07:16:00,2.27839,2.27852,2.27838,2.27838,1241458.0
2007-03-09 07:18:00,2.27846,2.2786,2.27831,2.27831,2944866.0
2007-03-09 07:20:00,2.27849,2.27857,2.27849,2.27854,1492230.0
2007-03-09 07:21:00,2.27859,2.2787,2.27854,2.2787,2229360.0
2007-03-09 07:22:00,2.27879,2.27883,2.27873,2.27876,2503379.0
2007-03-09 07:23:00,2.27874,2.27874,2.27859,2.27866,5091088.0
2007-03-09 07:24:00,2.27858,2.2786,2.27849,2.27849,5568418.0
2007-03-09 07:25:00,2.27846,2.2788,2.27846,2.2788,7598209.0
2007-03-09 07:26:00,2.27878,2.27897,2.27875,2.27897,1382118.0
2007-03-09 07:27:00,2.27897,2.27918,2.27892,2.27918,5193052.0
2007-03-09 07:28:00,2.27918,2.2795,2.27911,2.27933,5883441.0
2007-03-09 07:29:00,2.27929,2.27929,2.279,2.2791,2749314.0
2007-03-09 07:30:00,2.27907,2.27907,2.27875,2.27884,9373488.0
2007-03-09 07:31:00,2.27867,2.27875,2.27859,2.27861,3785429.0
2007-03-09 07:32:00,2.27865,2.27865,2.27839,2.27851,16658495.0
2007-03-09 07:33:00,2.27846,2.27846,2.27832,2.27832,1059046.0
2007-03-09 07:34:00,2.27836,2.27868,2.27836,2.27867,4519614.0
2007-03-09 07:35:00,2.27879,2.27886,2.27879,2.27886,280797.0
2007-03-09 07:36:00,2.27877,2.27879,2.27877,2.27879,1101060.0
2007-03-09 07:38:00,2.27879,2.27917,2.27879,2.27913,14342289.0
2007-03-09 07:40:00,2.27919,2.27938,2.27919,2.27938,2608916.0
2007-03-09 07:41:00,2.27935,2.27935,2.27921,2.27921,10145733.0
2007-03-09 07:42:00,2.27921,2.27926,2.27912,2.27918,2282360.0
2007-03-09 07:44:00,2.27922,2.27974,2.27922,2.27974,4742479.0
2007-03-09 07:45:00,2.27967,2.27991,2.27967,2.27991,20793284.0
2007-03-09 07:46:00,2.27991,2.27991,2.27962,2.27967,1206700.0
2007-03-09 07:47:00,2.27965,2.27966,2.27936,2.27936,16992360.0
2007-03-09 07:48:00,2.27943,2.2795,2.27943,2.2795,2801037.0
2007-03-09 07:49:00,2.27975,2.27998,2.27963,2.27963,1331153.0
2007-03-09 07:50:00,2.27969,2.27969,2.27949,2.27949,12369739.0
2007-03-09 07:51:00,2.27947,2.27947,2.27929,2.27929,469254.0
2007-03-09 07:52:00,2.27919,2.27923,2.27882,2.27882,1360235.0
2007-03-09 07:53:00,2.27905,2.27926,2.27898,2.27913,3359913.0
2007-03-09 07:54:00,2.27914,2.27928,2.27906,2.27928,16174924.0
2007-03-09 07:55:00,2.27922,2.27936,2.27917,2.27917,12656421.0
2007-03-09 07:56:00,2.27913,2.27917,2.27882,2.27914,29986901.0
2007-03-09 07:57:00,2.2792,2.27943,2.27911,2.27943,965863.0
2007-03-09 07:58:00,2.27945,2.2796,2.27943,2.2796,12761269.0
2007-03-09 07:59:00,2.27954,2.27996,2.27954,2.27976,4780026.0
2007-03-09 08:00:00,2.27977,2.27977,2.27934,2.27954,16156635.0
2007-03-09 08:01:00,2.27952,2.27952,2.2793,2.27946,18891382.0
2007-03-09 08:02:00,2.27931,2.27998,2.27931,2.27972,552979.0
2007-03-09 08:03:00,2.27943,2.27954,2.2794,2.27954,3099143.0
2007-03-09 08:04:00,2.27964,2.27982,2.27958,2.27977,3094290.0
2007-03-09 08:05:00,2.27987,2.27987,2.27961,2.27974,16771635.0
2007-03-09 08:06:00,2.27972,2.27986,2.27965,2.27969,5313992.0
2007-03-09 08:07:00,2.27953,2.27953,2.27808,2.27808,4249466.0
2007-03-09 08:08:00,2.27953,2.27969,2.27953,2.27969,6658164.0
2007-03-09 08:09:00,2.27974,2.27984,2.27974,2.27978,54079805.0
2007-03-09 08:10:00,2.27973,2.27985,2.27973,2.27985,6364670.0
2007-03-09 08:11:00,2.2799,2.27992,2.27942,2.27967,7895873.0
2007-03-09 08:12:00,2.27962,2.27962,2.27941,2.27953,2465252.0
2007-03-09 08:13:00,2.27951,2.27963,2.27951,2.27963,136397.0
2007-03-09 08:14:00,2.27969,2.27987,2.27969,2.27979,979130.0
2007-03-09 08:15:00,2.27978,2.27986,2.27965,2.27965,7693850.0
2007-03-09 08:16:00,2.27954,2.27962,2.27932,2.27937,1316934.0
2007-03-09 08:17:00,2.27937,2.27985,2.27934,2.27985,23818579.0
2007-03-09 08:18:00,2.27978,2.27978,2.27951,2.27952,17677420.0
2007-03-09 08:19:00,2.27946,2.27954,2.2793,2.2793,7389017.0
2007-03-09 08:20:00,2.27928,2.27928,2.27898,2.27901,2027585.0
2007-03-09 08:21:00,2.27896,2.27904,2.27881,2.27899,4861200.0
2007-03-09 08:22:00,2.27902,2.27909,2.2789,2.27909,970544.0
2007-03-09 08:23:00,2.27912,2.27914,2.27901,2.27914,2793767.0
2007-03-09 08:24:00,2.27919,2.27945,2.27919,2.27929,2549623.0
2007-03-09 08:25:00,2.27921,2.27921,2.27898,2.279,4814397.0
2007-03-09 08:26:00,2.27896,2.27896,2.27874,2.27875,4930227.0
2007-03-09 08:27:00,2.27877,2.27897,2.27877,2.27897,5889832.0
2007-03-09 08:28:00,2.27904,2.27914,2.27904,2.27914,1476150.0
2007-03-09 08:29:00,2.2792,2.27935,2.27913,2.27935,2309691.0
2007-03-09 08:30:00,2.27938,2.27938,2.27915,2.27915,24315000.0
2007-03-09 08:31:00,2.27912,2.27914,2.27903,2.27903,11702915.0
2007-03-09 08:32:00,2.27896,2.27896,2.2787,2.2787,1524472.0
2007-03-09 08:33:00,2.27885,2.27898,2.27877,2.27894,8431966.0
2007-03-09 08:34:00,2.27896,2.27896,2.2788,2.27891,10163092.0
2007-03-09 08:35:00,2.27888,2.27899,2.27847,2.27888,1472167.0
2007-03-09 08:36:00,2.27879,2.27896,2.27879,2.27896,12430238.0
2007-03-09 08:37:00,2.27904,2.27922,2.27904,2.2792,274575.0
2007-03-09 08:38:00,2.27912,2.27912,2.27882,2.27894,4276869.0
2007-03-09 08:41:00,2.27896,2.27901,2.27893,2.27893,3796026.0
2007-03-09 08:42:00,2.27896,2.27901,2.27891,2.27891,11101002.0
2007-03-09 08:43:00,2.27896,2.27913,2.27896,2.27909,2235924.0
2007-03-09 08:44:00,2.27903,2.27912,2.27858,2.27912,18185091.0
2007-03-09 08:45:00,2.27921,2.27954,2.27921,2.2793,314597.0
2007-03-09 08:46:00,2.27933,2.27933,2.27904,2.27904,1026256.0
2007-03-09 08:47:00,2.27895,2.27911,2.27895,2.27901,1670416.0
2007-03-09 08:48:00,2.27917,2.27919,2.27909,2.27919,538773.0
2007-03-09 08:49:00,2.2793,2.27936,2.27924,2.27931,5665311.0
2007-03-09 08:50:00,2.27931,2.27945,2.27931,2.27941,2155285.0
2007-03-09 08:51:00,2.27948,2.27984,2.2794,2.27945,4023099.0
2007-03-09 08:52:00,2.27936,2.27936,2.27894,2.27894,1145354.0
2007-03-09 08:53:00,2.27891,2.27911,2.27891,2.27892,4477906.0
2007-03-09 08:54:00,2.27903,2.27914,2.27897,2.27914,7134127.0
2007-03-09 08:55:00,2.27901,2.27922,2.27899,2.27905,9292823.0
2007-03-09 08:57:00,2.27888,2.27909,2.27888,2.27901,5274446.0
2007-03-09 08:58:00,2.27906,2.27906,2.27888,2.27888,124296.0
2007-03-09 08:59:00,2.27901,2.27908,2.27896,2.27904,10674636.0
2007-03-09 09:00:00,2.27909,2.27923,2.27909,2.27923,1650563.0
2007-03-09 09:01:00,2.27917,2.27927,2.27917,2.27921,11422946.0
2007-03-09 09:02:00,2.27924,2.27924,2.27912,2.27912,13736781.0
2007-03-09 09:03:00,2.27902,2.2793,2.27901,2.2793,6172725.0
2007-03-09 09:04:00,2.27927,2.27933,2.27927,2.27933,1146418.0
2007-03-09 09:05:00,2.2792,2.2797,2.2792,2.27957,3447637.0
2007-03-09 09:06:00,2.27942,2.27942,2.27907,2.27909,16192969.0
2007-03-09 09:07:00,2.27903,2.27916,2.27895,2.27913,8031317.0
2007-03-09 09:08:00,2.27907,2.27907,2.27878,2.27878,21880263.0
2007-03-09 09:09:00,2.27854,2.27854,2.27822,2.27822,611605.0
2007-03-09 09:10:00,2.27813,2.27813,2.27768,2.27781,11369229.0
2007-03-09 09:11:00,2.27782,2.27795,2.27781,2.27794,3306153.0
2007-03-09 09:12:00,2.27804,2.27804,2.27784,2.27788,817068.0
2007-03-09 09:13:00,2.278,2.27806,2.27791,2.27801,9820592.0
2007-03-09 09:14:00,2.27802,2.27809,2.27787,2.27787,9048247.0
2007-03-09 09:15:00,2.27793,2.27805,2.27777,2.27777,22324173.0
2007-03-09 09:16:00,2.27744,2.27788,2.27744,2.27758,1845236.0
2007-03-09 09:17:00,2.27749,2.27754,2.27743,2.27744,9370120.0
2007-03-09 09:18:00,2.27732,2.27737,2.27726,2.27726,923385.0
2007-03-09 09:19:00,2.27721,2.27734,2.27708,2.27708,7836773.0
2007-03-09 09:20:00,2.27719,2.27719,2.27705,2.27705,3366942.0
2007-03-09 09:21:00,2.27698,2.27738,2.27691,2.27738,2298504.0
2007-03-09 09:22:00,2.27743,2.27783,2.27743,2.27783,364701.0
2007-03-09 09:23:00,2.27798,2.27827,2.27798,2.27827,7356326.0
2007-03-09 09:24:00,2.27837,2.27857,2.27837,2.27855,10644177.0
2007-03-09 09:25:00,2.27838,2.2789,2.27829,2.2789,2933532.0
2007-03-09 09:26:00,2.27867,2.27867,2.27845,2.2785,9524805.0
2007-03-09 09:27:00,2.27849,2.27851,2.27822,2.27823,3099945.0
2007-03-09 09:28:00,2.27821,2.27842,2.27816,2.27842,4240814.0
2007-03-09 09:29:00,2.2785,2.2787,2.2785,2.27858,10773400.0
2007-03-09 09:30:00,2.27858,2.27858,2.27848,2.27849,6422280.0
2007-03-09 09:31:00,2.27855,2.27857,2.27845,2.27845,4401019.0
2007-03-09 09:32:00,2.27858,2.27858,2.27848,2.27848,3122813.0
2007-03-09 09:33:00,2.27832,2.27832,2.27799,2.27799,4043591.0
2007-03-09 09:34:00,2.2782,2.27835,2.2782,2.27834,3993824.0
2007-03-09 09:35:00,2.27841,2.27859,2.2784,2.2784,2670972.0
2007-03-09 09:36:00,2.27841,2.27853,2.27827,2.27831,13209598.0
2007-03-09 09:37:00,2.27809,2.27826,2.27808,2.27822,13109773.0
2007-03-09 09:38:00,2.27827,2.27844,2.27816,2.27816,18810003.0
2007-03-09 09:39:00,2.27826,2.27826,2.27805,2.27824,9678196.0
2007-03-09 09:40:00,2.27809,2.27831,2.27809,2.27816,15469600.0
2007-03-09 09:41:00,2.27792,2.27802,2.27791,2.27802,7968925.0
2007-03-09 09:42:00,2.27799,2.27821,2.27799,2.27821,2798001.0
2007-03-09 09:43:00,2.27829,2.27836,2.27814,2.27836,7647503.0
2007-03-09 09:44:00,2.27834,2.27834,2.27725,2.27725,5773813.0
2007-03-09 09:45:00,2.27714,2.27739,2.2771,2.27739,2672661.0
2007-03-09 09:46:00,2.27741,2.27783,2.27741,2.27777,21783385.0
2007-03-09 09:47:00,2.27799,2.2782,2.27799,2.27803,2676282.0
2007-03-09 09:48:00,2.2783,2.27856,2.2783,2.27856,15870075.0
2007-03-09 09:49:00,2.27862,2.27862,2.27837,2.27838,1086425.0
2007-03-09 09:50:00,2.27841,2.27854,2.27821,2.27821,6149757.0
2007-03-09 09:51:00,2.27821,2.27826,2.27805,2.27808,22745497.0
2007-03-09 09:52:00,2.27803,2.27803,2.2778,2.2778,4756401.0
2007-03-09 09:53:00,2.27761,2.27761,2.27706,2.27706,2677047.0
2007-03-09 09:54:00,2.27697,2.27699,2.27681,2.27683,3282293.0
2007-03-09 09:55:00,2.27682,2.27685,2.27678,2.27683,1482210.0
2007-03-09 09:56:00,2.27676,2.27688,2.27669,2.27678,919961.0
2007-03-09 09:57:00,2.2767,2.2767,2.27637,2.27637,2035353.0
2007-03-09 09:58:00,2.27629,2.27656,2.27619,2.27656,1546230.0
2007-03-09 09:59:00,2.27658,2.27687,2.27658,2.27687,3896516.0
2007-03-09 10:00:00,2.27706,2.27706,2.27682,2.27682,969591.0
2007-03-09 10:01:00,2.27664,2.27664,2.27639,2.2765,15862514.0
2007-03-09 10:02:00,2.27656,2.27671,2.27656,2.27658,11841578.0
2007-03-09 10:03:00,2.27662,2.27662,2.27506,2.27649,4673812.0
2007-03-09 10:04:00,2.27647,2.27658,2.27638,2.27638,2225856.0
2007-03-09 10:05:00,2.27643,2.27648,2.27634,2.27639,906952.0
2007-03-09 10:06:00,2.27634,2.27634,2.27615,2.27632,3886142.0
2007-03-09 10:07:00,2.27631,2.27653,2.27631,2.27646,4458357.0
2007-03-09 10:08:00,2.27648,2.27661,2.27637,2.27661,766884.0
2007-03-09 10:09:00,2.27666,2.27683,2.27664,2.27683,4600412.0
2007-03-09 10:10:00,2.27686,2.27693,2.27669,2.27669,3133599.0
2007-03-09 10:11:00,2.27677,2.27693,2.27673,2.27692,2793159.0
2007-03-09 10:12:00,2.27693,2.27699,2.2768,2.27699,6993482.0
2007-03-09 10:13:00,2.27702,2.27704,2.27686,2.27695,4224199.0
2007-03-09 10:14:00,2.27696,2.27712,2.27696,2.27697,6536883.0
2007-03-09 10:15:00,2.27708,2.27708,2.27661,2.27692,15109467.0
2007-03-09 10:16:00,2.27679,2.27679,2.2764,2.27645,572540.0
2007-03-09 10:17:00,2.27642,2.27647,2.27627,2.27647,6979318.0
2007-03-09 10:18:00,2.27645,2.27647,2.27635,2.27635,1186566.0
2007-03-09 10:19:00,2.27621,2.27646,2.27618,2.27646,3335030.0
2007-03-09 10:20:00,2.27649,2.27657,2.27633,2.27657,433796.0
2007-03-09 10:21:00,2.27657,2.27661,2.27648,2.2766,4480303.0
2007-03-09 10:22:00,2.27663,2.27664,2.27645,2.27653,958469.0
2007-03-09 10:23:00,2.27649,2.27657,2.27614,2.27652,13614420.0
2007-03-09 10:24:00,2.27637,2.27659,2.27628,2.27637,25173638.0
2007-03-09 10:25:00,2.27656,2.27695,2.27656,2.27695,3903634.0
2007-03-09 10:26:00,2.27698,2.27698,2.27676,2.27676,9099081.0
2007-03-09 10:27:00,2.27662,2.27675,2.27658,2.27658,3731423.0
2007-03-09 10:28:00,2.2766,2.2766,2.2765,2.27659,249754.0
2007-03-09 10:29:00,2.27669,2.27707,2.27669,2.27678,11999857.0
2007-03-09 10:30:00,2.2769,2.2769,2.27668,2.27668,1794582.0
2007-03-09 10:31:00,2.27664,2.27664,2.2763,2.2763,8445263.0
2007-03-09 10:32:00,2.27639,2.27639,2.276,2.27615,6187402.0
2007-03-09 10:33:00,2.27609,2.27609,2.27583,2.27586,2095939.0
2007-03-09 10:34:00,2.27575,2.27579,2.27546,2.27546,2036116.0
2007-03-09 10:35:00,2.27553,2.27553,2.27504,2.27523,6525971.0
2007-03-09 10:36:00,2.27531,2.27546,2.27531,2.27545,1718216.0
2007-03-09 10:37:00,2.27559,2.27559,2.27536,2.27554,16553340.0
2007-03-09 10:38:00,2.27566,2.27581,2.27558,2.27572,8481572.0
2007-03-09 10:39:00,2.27579,2.27601,2.27579,2.2758,11185165.0
2007-03-09 10:40:00,2.27558,2.27558,2.27515,2.27521,2899135.0
2007-03-09 10:41:00,2.27532,2.27544,2.27517,2.27526,366737.0
2007-03-09 10:42:00,2.27507,2.27508,2.27486,2.27497,14685773.0
2007-03-09 10:43:00,2.27485,2.275,2.27485,2.27489,5059134.0
2007-03-09 10:44:00,2.27477,2.27493,2.27477,2.27486,2995917.0
2007-03-09 10:45:00,2.27482,2.2751,2.27474,2.2751,9749914.0
2007-03-09 10:46:00,2.27518,2.27557,2.27518,2.27533,7833131.0
2007-03-09 10:47:00,2.27519,2.27582,2.27519,2.27582,1996141.0
2007-03-09 10:48:00,2.27582,2.27582,2.27505,2.27507,6323593.0
2007-03-09 10:49:00,2.27495,2.27495,2.27464,2.27466,12915886.0
2007-03-09 10:50:00,2.27469,2.27469,2.27405,2.27411,2264381.0
2007-03-09 10:51:00,2.274,2.274,2.27346,2.27346,1497512.0
2007-03-09 10:52:00,2.27327,2.27327,2.27312,2.27316,23067040.0
2007-03-09 10:53:00,2.27328,2.2735,2.27328,2.27337,12547617.0
2007-03-09 10:54:00,2.27364,2.27407,2.27364,2.27407,3647513.0
2007-03-09 10:55:00,2.27405,2.27405,2.27389,2.27398,1354255.0
2007-03-09 10:56:00,2.27392,2.27392,2.27337,2.27337,2316001.0
2007-03-09 10:57:00,2.27343,2.27343,2.27311,2.27314,7090362.0
2007-03-09 10:58:00,2.27294,2.27309,2.2729,2.27309,5674003.0
2007-03-09 10:59:00,2.27316,2.27329,2.27316,2.27329,20920298.0
2007-03-09 11:00:00,2.27332,2.27342,2.27332,2.27342,302760.0
2007-03-09 11:01:00,2.27347,2.27416,2.2733,2.27416,7163233.0
2007-03-09 11:02:00,2.27411,2.27454,2.27411,2.27454,10013101.0
2007-03-09 11:03:00,2.27458,2.27463,2.2744,2.2744,5304329.0
2007-03-09 11:04:00,2.27448,2.27448,2.2743,2.27431,1284927.0
2007-03-09 11:05:00,2.27421,2.27442,2.27421,2.27424,33538300.0
2007-03-09 11:06:00,2.2744,2.27475,2.2744,2.27465,2571455.0
2007-03-09 11:07:00,2.27474,2.27474,2.27449,2.27469,10095878.0
2007-03-09 11:08:00,2.27481,2.27508,2.27353,2.27508,921730.0
2007-03-09 11:09:00,2.27498,2.27498,2.27475,2.27478,1499708.0
2007-03-09 11:10:00,2.2746,2.27473,2.27457,2.27467,17661764.0
2007-03-09 11:11:00,2.2746,2.2746,2.27416,2.27422,4161972.0
2007-03-09 11:12:00,2.27421,2.27423,2.27404,2.27423,16610038.0
2007-03-09 11:13:00,2.27417,2.27417,2.274,2.27403,13090464.0
2007-03-09 11:14:00,2.27417,2.27422,2.27405,2.27422,1855644.0
2007-03-09 11:15:00,2.27438,2.27474,2.27438,2.27474,2779967.0
2007-03-09 11:16:00,2.27484,2.27493,2.27478,2.27485,3888379.0
2007-03-09 11:17:00,2.27466,2.27472,2.27462,2.27462,788146.0
2007-03-09 11:18:00,2.27464,2.27464,2.27444,2.27458,3289683.0
2007-03-09 11:19:00,2.27463,2.27466,2.27448,2.27457,10686671.0
2007-03-09 11:20:00,2.27444,2.27444,2.27371,2.27371,9210237.0
2007-03-09 11:21:00,2.27366,2.27366,2.27335,2.27335,6242993.0
2007-03-09 11:22:00,2.27342,2.27342,2.27314,2.27314,865648.0
2007-03-09 11:23:00,2.27315,2.27315,2.27292,2.2731,4557348.0
2007-03-09 11:24:00,2.27289,2.27302,2.27266,2.27302,7980124.0
2007-03-09 11:25:00,2.27312,2.27321,2.27305,2.27321,744398.0
2007-03-09 11:26:00,2.27323,2.27324,2.27304,2.27305,1629294.0
2007-03-09 11:27:00,2.27281,2.27293,2.27279,2.27279,3382726.0
2007-03-09 11:28:00,2.27281,2.27312,2.27281,2.2731,536980.0
2007-03-09 11:29:00,2.27321,2.27321,2.27304,2.27304,3968083.0
2007-03-09 11:30:00,2.27292,2.27292,2.27248,2.27248,4871610.0
2007-03-09 11:31:00,2.27241,2.27241,2.2719,2.2719,1529332.0
2007-03-09 11:32:00,2.27177,2.27204,2.27174,2.27204,1166955.0
2007-03-09 11:33:00,2.2721,2.27234,2.27205,2.27234,5411789.0
2007-03-09 11:34:00,2.27233,2.27255,2.27233,2.27255,4425982.0
2007-03-09 11:35:00,2.2726,2.27276,2.27249,2.27271,7085463.0
2007-03-09 11:36:00,2.27271,2.27297,2.27271,2.27297,862620.0
2007-03-09 11:37:00,2.27298,2.27299,2.27275,2.27281,3643572.0
2007-03-09 11:38:00,2.27264,2.2727,2.27237,2.27264,35730973.0
2007-03-09 11:39:00,2.27268,2.27273,2.27258,2.2726,5332291.0
2007-03-09 11:40:00,2.27273,2.27311,2.27273,2.27311,1695762.0
2007-03-09 11:41:00,2.27321,2.27324,2.27308,2.27308,15306732.0
2007-03-09 11:42:00,2.27311,2.27311,2.2727,2.2727,2534761.0
2007-03-09 11:43:00,2.27268,2.27268,2.27247,2.27267,5073269.0
2007-03-09 11:44:00,2.27263,2.27299,2.27263,2.27294,2414719.0
2007-03-09 11:45:00,2.27306,2.27334,2.27306,2.27331,22275899.0
2007-03-09 11:46:00,2.27319,2.2736,2.27319,2.2736,265495.0
2007-03-09 11:47:00,2.27359,2.27359,2.27333,2.27342,11913502.0
2007-03-09 11:48:00,2.27324,2.27331,2.27256,2.27256,10658279.0
2007-03-09 11:49:00,2.2725,2.2725,2.27232,2.27233,704335.0
2007-03-09 11:50:00,2.27226,2.27226,2.27208,2.27209,7654957.0
2007-03-09 11:51:00,2.27202,2.27202,2.27159,2.27159,7254273.0
2007-03-09 11:52:00,2.27175,2.27178,2.27165,2.27177,350922.0
2007-03-09 11:53:00,2.27201,2.27226,2.27201,2.27203,10739934.0
2007-03-09 11:54:00,2.27193,2.2721,2.27191,2.27199,17097470.0
2007-03-09 11:55:00,2.27192,2.272,2.27189,2.27189,3318211.0
2007-03-09 11:56:00,2.27191,2.27226,2.27191,2.27226,16298423.0
2007-03-09 11:57:00,2.27228,2.27244,2.27206,2.27244,9452894.0
2007-03-09 11:58:00,2.27234,2.27321,2.27234,2.27321,2565780.0
2007-03-09 11:59:00,2.27332,2.27332,2.27302,2.27302,2905552.0
2007-03-09 12:00:00,2.27296,2.27296,2.27243,2.27243,18851761.0
2007-03-09 12:01:00,2.2724,2.27249,2.27233,2.27236,18357175.0
2007-03-09 12:02:00,2.27231,2.27266,2.27227,2.27266,13336194.0
2007-03-09 12:03:00,2.27272,2.27293,2.27126,2.27126,10184805.0
2007-03-09 12:04:00,2.2725,2.27293,2.2725,2.27293,3317950.0
2007-03-09 12:05:00,2.27265,2.27289,2.27258,2.27258,5818455.0
2007-03-09 12:06:00,2.27238,2.27238,2.27202,2.27202,1012043.0
2007-03-09 12:07:00,2.27204,2.27204,2.27182,2.27195,19463356.0
2007-03-09 12:08:00,2.27204,2.27219,2.27195,2.27219,2416046.0
2007-03-09 12:09:00,2.27218,2.27293,2.27218,2.27293,3672951.0
2007-03-09 12:10:00,2.27298,2.27298,2.27273,2.27273,4083630.0
2007-03-09 12:11:00,2.27258,2.27258,2.27231,2.2725,6718528.0
2007-03-09 12:12:00,2.27249,2.27267,2.27249,2.27249,1077370.0
2007-03-09 12:13:00,2.27255,2.27255,2.2724,2.27255,2596210.0
2007-03-09 12:14:00,2.27268,2.27277,2.27263,2.27269,2554675.0
2007-03-09 12:15:00,2.27275,2.27286,2.27275,2.2728,31630016.0
2007-03-09 12:16:00,2.27281,2.27286,2.27269,2.27274,3572009.0
2007-03-09 12:17:00,2.27273,2.27283,2.2726,2.27283,7643350.0
2007-03-09 12:18:00,2.27286,2.27302,2.27277,2.27285,1155831.0
2007-03-09 12:19:00,2.27291,2.27308,2.27291,2.27297,12378360.0
2007-03-09 12:20:00,2.27277,2.27289,2.27267,2.27267,22712938.0
2007-03-09 12:21:00,2.27257,2.27261,2.27249,2.27249,14467558.0
2007-03-09 12:22:00,2.27247,2.27261,2.27247,2.27261,3811580.0
2007-03-09 12:23:00,2.27265,2.27268,2.27253,2.27258,2252061.0
2007-03-09 12:24:00,2.27253,2.27274,2.27237,2.27274,4005059.0
2007-03-09 12:26:00,2.27279,2.27311,2.27279,2.27307,22467932.0
2007-03-09 12:27:00,2.27341,2.27367,2.27337,2.27337,11073605.0
2007-03-09 12:28:00,2.2738,2.2738,2.27357,2.27367,554984.0
2007-03-09 12:29:00,2.27368,2.27386,2.27368,2.27377,7696314.0
2007-03-09 12:30:00,2.27386,2.27386,2.27374,2.27375,4449904.0
2007-03-09 12:31:00,2.27384,2.27389,2.2738,2.27382,916405.0
2007-03-09 12:32:00,2.27385,2.27389,2.27368,2.27368,9545742.0
2007-03-09 12:33:00,2.27372,2.27372,2.27338,2.27338,6682488.0
2007-03-09 12:34:00,2.27341,2.27355,2.27335,2.27355,7184045.0
2007-03-09 12:35:00,2.27355,2.27388,2.27347,2.27388,2701396.0
2007-03-09 12:36:00,2.27379,2.27396,2.27379,2.2738,41330149.0
2007-03-09 12:37:00,2.2738,2.27393,2.27376,2.27391,15604688.0
2007-03-09 12:38:00,2.27396,2.27398,2.27381,2.27388,789821.0
2007-03-09 12:39:00,2.27383,2.27386,2.27359,2.27386,8115883.0
2007-03-09 12:40:00,2.27387,2.27408,2.27387,2.27408,1182383.0
2007-03-09 12:41:00,2.27427,2.27447,2.27427,2.27447,7901252.0
2007-03-09 12:42:00,2.27454,2.27454,2.27441,2.27441,5910984.0
2007-03-09 12:43:00,2.27444,2.27444,2.27421,2.27434,3517898.0
2007-03-09 12:44:00,2.27433,2.27439,2.27433,2.27434,1522315.0
2007-03-09 12:45:00,2.27427,2.27458,2.27427,2.27458,6470797.0
2007-03-09 12:46:00,2.27443,2.27455,2.27443,2.27454,4178643.0
2007-03-09 12:47:00,2.27451,2.27456,2.27435,2.27446,3041816.0
2007-03-09 12:48:00,2.27431,2.2744,2.27392,2.27398,8497668.0
2007-03-09 12:49:00,2.27405,2.27405,2.27384,2.27391,6315888.0
2007-03-09 12:51:00,2.27385,2.27385,2.27343,2.27376,734268.0
2007-03-09 12:52:00,2.27376,2.27406,2.27376,2.27405,10912344.0
2007-03-09 12:53:00,2.27394,2.27416,2.27387,2.27416,7752299.0
2007-03-09 12:54:00,2.27416,2.27426,2.27383,2.27425,9114639.0
2007-03-09 12:55:00,2.27415,2.27452,2.27415,2.27446,2464659.0
2007-03-09 12:56:00,2.27454,2.27474,2.27454,2.2747,9495994.0
2007-03-09 12:57:00,2.27468,2.27475,2.27457,2.27474,3137952.0
2007-03-09 12:58:00,2.27475,2.27492,2.27475,2.27481,5620421.0
2007-03-09 12:59:00,2.27476,2.27476,2.27426,2.27426,2087844.0
2007-03-09 13:00:00,2.27426,2.27453,2.27426,2.27453,828775.0
2007-03-09 13:01:00,2.27419,2.27469,2.27419,2.27437,24475899.0
2007-03-09 13:02:00,2.27459,2.27473,2.27452,2.27473,13440429.0
2007-03-09 13:03:00,2.27481,2.275,2.27478,2.27493,3816148.0
2007-03-09 13:04:00,2.27495,2.27502,2.27483,2.27483,1526839.0
2007-03-09 13:05:00,2.27497,2.27503,2.27485,2.27503,5463179.0
2007-03-09 13:06:00,2.27493,2.27521,2.27493,2.27506,2936020.0
2007-03-09 13:07:00,2.27522,2.27531,2.27519,2.27531,9299233.0
2007-03-09 13:08:00,2.27523,2.27539,2.27511,2.27539,3933507.0
2007-03-09 13:09:00,2.27545,2.27557,2.27525,2.27557,5284544.0
2007-03-09 13:10:00,2.27549,2.27559,2.27549,2.27559,24560380.0
2007-03-09 13:11:00,2.2756,2.2756,2.27546,2.27557,2660718.0
2007-03-09 13:12:00,2.27568,2.27579,2.27568,2.27573,7411208.0
2007-03-09 13:13:00,2.27587,2.27594,2.27586,2.27594,2108647.0
2007-03-09 13:14:00,2.27605,2.27612,2.27597,2.27609,452809.0
2007-03-09 13:15:00,2.27595,2.27595,2.27561,2.27561,23411782.0
2007-03-09 13:16:00,2.27555,2.27563,2.27548,2.27553,15187051.0
2007-03-09 13:17:00,2.27535,2.2756,2.27529,2.2756,4659751.0
2007-03-09 13:18:00,2.27568,2.27591,2.27553,2.27558,6538266.0
2007-03-09 13:19:00,2.27561,2.27561,2.27542,2.27546,4493623.0
2007-03-09 13:20:00,2.27558,2.27568,2.27558,2.27568,4641075.0
2007-03-09 13:21:00,2.27564,2.27564,2.2755,2.27555,4389924.0
2007-03-09 13:22:00,2.27557,2.27557,2.27545,2.27545,4356253.0
2007-03-09 13:23:00,2.27546,2.2756,2.27513,2.27552,10151981.0
2007-03-09 13:24:00,2.27548,2.27562,2.27525,2.27525,403501.0
2007-03-09 13:25:00,2.2751,2.2751,2.27461,2.27461,6411962.0
2007-03-09 13:26:00,2.27441,2.27441,2.27402,2.27402,3774323.0
2007-03-09 13:27:00,2.27391,2.27391,2.27371,2.27371,18784722.0
2007-03-09 13:28:00,2.27374,2.27393,2.2736,2.2736,14760151.0
2007-03-09 13:29:00,2.27355,2.27361,2.27351,2.27351,6739684.0
2007-03-09 13:30:00,2.27356,2.27378,2.27356,2.27378,1648463.0
2007-03-09 13:31:00,2.27387,2.27409,2.2737,2.27409,24407407.0
2007-03-09 13:32:00,2.27414,2.27428,2.27414,2.27419,5157854.0
2007-03-09 13:33:00,2.27419,2.27419,2.27373,2.27373,9261777.0
2007-03-09 13:34:00,2.27324,2.27342,2.27321,2.27326,1140594.0
2007-03-09 13:35:00,2.2733,2.27332,2.27318,2.27331,2156933.0
2007-03-09 13:36:00,2.27318,2.27321,2.27301,2.27306,1121566.0
2007-03-09 13:37:00,2.27318,2.2736,2.27318,2.2732,11671231.0
2007-03-09 13:38:00,2.27352,2.27352,2.27331,2.27333,11829325.0
2007-03-09 13:39:00,2.27333,2.27333,2.27311,2.27311,1117571.0
2007-03-09 13:40:00,2.27325,2.2734,2.27325,2.2734,5006673.0
2007-03-09 13:41:00,2.27349,2.2736,2.27342,2.2736,3274722.0
2007-03-09 13:42:00,2.27375,2.27395,2.27375,2.27394,2177350.0
2007-03-09 13:43:00,2.27391,2.27392,2.27375,2.27381,566460.0
2007-03-09 13:44:00,2.27374,2.2738,2.27365,2.27366,3882666.0
2007-03-09 13:45:00,2.27354,2.27356,2.27346,2.27346,7633625.0
2007-03-09 13:46:00,2.27352,2.27352,2.27338,2.27351,3076249.0
2007-03-09 13:47:00,2.27361,2.27361,2.27346,2.27346,2590019.0
2007-03-09 13:48:00,2.27348,2.27355,2.27342,2.27355,2276136.0
2007-03-09 13:49:00,2.27353,2.27357,2.27324,2.27324,17998012.0
2007-03-09 13:50:00,2.27327,2.2733,2.27319,2.2732,18286896.0
2007-03-09 13:51:00,2.27333,2.27348,2.27333,2.27348,10107302.0
2007-03-09 13:52:00,2.27354,2.27362,2.27324,2.27362,5424092.0
2007-03-09 13:53:00,2.27349,2.27355,2.27339,2.27355,7162034.0
2007-03-09 13:54:00,2.2736,2.27364,2.27346,2.27364,1255702.0
2007-03-09 13:55:00,2.27367,2.27383,2.2736,2.27383,21553274.0
2007-03-09 13:56:00,2.27384,2.27387,2.27368,2.27387,4351422.0
2007-03-09 13:57:00,2.27398,2.27421,2.27398,2.27421,2441748.0
2007-03-09 13:58:00,2.27405,2.27417,2.274,2.27416,5819012.0
2007-03-09 13:59:00,2.27436,2.27472,2.27436,2.27459,2142353.0
2007-03-09 14:00:00,2.27448,2.27448,2.27405,2.27407,2342944.0
2007-03-09 14:01:00,2.27387,2.27394,2.27203,2.27332,5411990.0
2007-03-09 14:02:00,2.27324,2.27324,2.27284,2.27284,5756949.0
2007-03-09 14:03:00,2.27278,2.27278,2.27212,2.27212,7888407.0
2007-03-09 14:04:00,2.2721,2.2721,2.2717,2.27171,8654910.0
2007-03-09 14:05:00,2.27161,2.27161,2.27089,2.27091,8392649.0
2007-03-09 14:06:00,2.2709,2.27121,2.27088,2.27121,1077645.0
2007-03-09 14:07:00,2.27134,2.27141,2.27126,2.27126,1621750.0
2007-03-09 14:08:00,2.27129,2.2715,2.27129,2.27145,7785873.0
2007-03-09 14:09:00,2.27135,2.27139,2.27121,2.27121,1808552.0
2007-03-09 14:10:00,2.27111,2.27142,2.27111,2.27142,2759663.0
2007-03-09 14:11:00,2.2715,2.27181,2.2715,2.27181,20932986.0
2007-03-09 14:12:00,2.27175,2.27179,2.27162,2.27162,1511587.0
2007-03-09 14:13:00,2.27155,2.27155,2.27141,2.27144,12798935.0
2007-03-09 14:14:00,2.27166,2.27167,2.27152,2.27152,3586736.0
2007-03-09 14:15:00,2.27154,2.27159,2.27144,2.27158,17763230.0
2007-03-09 14:16:00,2.27144,2.27144,2.27099,2.27099,3268382.0
2007-03-09 14:17:00,2.27081,2.27081,2.27039,2.27039,3225075.0
2007-03-09 14:18:00,2.27042,2.2707,2.27042,2.2707,2794627.0
2007-03-09 14:19:00,2.27097,2.27113,2.2709,2.2709,8749250.0
2007-03-09 14:20:00,2.27083,2.27097,2.27083,2.27083,9431753.0
2007-03-09 14:21:00,2.27077,2.27077,2.27026,2.27026,3743919.0
2007-03-09 14:22:00,2.27005,2.27019,2.26975,2.26975,3425176.0
2007-03-09 14:23:00,2.26959,2.26965,2.26941,2.26965,14922206.0
2007-03-09 14:24:00,2.26969,2.27002,2.26969,2.26999,3155786.0
2007-03-09 14:25:00,2.27007,2.2701,2.26993,2.2701,1129128.0
2007-03-09 14:26:00,2.27014,2.27037,2.27014,2.27037,1710755.0
2007-03-09 14:27:00,2.27052,2.27105,2.27052,2.27105,3821195.0
2007-03-09 14:28:00,2.2711,2.27142,2.2711,2.27142,7664576.0
2007-03-09 14:29:00,2.27147,2.27162,2.27147,2.27158,2012106.0
2007-03-09 14:30:00,2.27169,2.27181,2.27169,2.27179,13531506.0
2007-03-09 14:31:00,2.2718,2.2718,2.27161,2.27161,3947732.0
2007-03-09 14:32:00,2.27159,2.27174,2.27156,2.27174,15451385.0
2007-03-09 14:33:00,2.27183,2.272,2.27183,2.27195,2933866.0
2007-03-09 14:34:00,2.27189,2.27209,2.27173,2.27202,1261676.0
2007-03-09 14:35:00,2.272,2.27233,2.27192,2.27233,1618091.0
2007-03-09 14:36:00,2.27241,2.27246,2.27238,2.27245,3105837.0
2007-03-09 14:37:00,2.27247,2.27247,2.2719,2.27198,4628121.0
2007-03-09 14:38:00,2.27201,2.27201,2.27181,2.27181,480716.0
2007-03-09 14:39:00,2.27167,2.27167,2.27134,2.27134,4709692.0
2007-03-09 14:41:00,2.27139,2.27139,2.27122,2.27122,7929324.0
2007-03-09 14:42:00,2.27131,2.27141,2.27131,2.27141,5425464.0
2007-03-09 14:43:00,2.27151,2.27161,2.27149,2.2716,35125448.0
2007-03-09 14:44:00,2.27174,2.27174,2.27167,2.27167,1955395.0
2007-03-09 14:45:00,2.27173,2.27202,2.27163,2.27202,24246350.0
2007-03-09 14:46:00,2.27201,2.27203,2.27193,2.27193,2574015.0
2007-03-09 14:47:00,2.27196,2.27202,2.27192,2.27192,11255609.0
2007-03-09 14:48:00,2.27185,2.27195,2.27182,2.27195,6872999.0
2007-03-09 14:49:00,2.27203,2.27205,2.27195,2.27195,7851699.0
2007-03-09 14:50:00,2.27181,2.27181,2.27138,2.27163,1412825.0
2007-03-09 14:51:00,2.27161,2.27186,2.27139,2.27184,17633266.0
2007-03-09 14:52:00,2.27189,2.27198,2.27189,2.27193,11447762.0
2007-03-09 14:53:00,2.27201,2.27202,2.27187,2.27197,7972612.0
2007-03-09 14:54:00,2.27196,2.27212,2.27192,2.27212,6044128.0
2007-03-09 14:55:00,2.27235,2.27245,2.27235,2.27236,2281405.0
2007-03-09 14:56:00,2.27233,2.27269,2.27233,2.27269,5326936.0
2007-03-09 14:57:00,2.27264,2.27264,2.27231,2.27231,2961484.0
2007-03-09 14:58:00,2.27217,2.27248,2.27217,2.27248,5149570.0
2007-03-09 14:59:00,2.27258,2.27283,2.27251,2.27251,1626427.0
2007-03-09 15:00:00,2.27252,2.27252,2.27231,2.27231,7606027.0
2007-03-09 15:01:00,2.27234,2.27234,2.27207,2.27223,2123303.0
2007-03-09 15:02:00,2.27231,2.2724,2.27211,2.2724,1123632.0
2007-03-09 15:03:00,2.27241,2.27262,2.27231,2.27262,6476032.0
2007-03-09 15:04:00,2.27268,2.27268,2.2725,2.2725,26104906.0
2007-03-09 15:05:00,2.27237,2.27237,2.27178,2.27178,534039.0
2007-03-09 15:07:00,2.2718,2.27188,2.27171,2.27188,2071092.0
2007-03-09 15:08:00,2.27184,2.27184,2.27155,2.27162,12209707.0
2007-03-09 15:09:00,2.27175,2.27184,2.27164,2.27184,10955710.0
2007-03-09 15:10:00,2.27191,2.27199,2.27159,2.27197,6108100.0
2007-03-09 15:11:00,2.27197,2.27201,2.27184,2.27201,3009436.0
2007-03-09 15:12:00,2.27195,2.27195,2.27167,2.27169,21309825.0
2007-03-09 15:13:00,2.27175,2.27212,2.27175,2.27204,1944689.0
2007-03-09 15:14:00,2.27207,2.27209,2.27199,2.27199,2088690.0
2007-03-09 15:15:00,2.272,2.27233,2.272,2.27215,1341300.0
2007-03-09 15:16:00,2.27225,2.2729,2.27223,2.2729,2568767.0
2007-03-09 15:17:00,2.27293,2.27306,2.27293,2.27306,18102218.0
2007-03-09 15:18:00,2.2731,2.27373,2.2731,2.27373,2375943.0
2007-03-09 15:19:00,2.27388,2.27394,2.27377,2.27394,1526320.0
2007-03-09 15:20:00,2.27389,2.27389,2.27353,2.27353,30320963.0
2007-03-09 15:21:00,2.2735,2.2738,2.2735,2.27364,10831142.0
2007-03-09 15:22:00,2.27373,2.27373,2.27314,2.27314,1134617.0
2007-03-09 15:23:00,2.2731,2.27328,2.27289,2.27328,2445238.0
2007-03-09 15:24:00,2.27315,2.27315,2.27275,2.27275,750188.0
2007-03-09 15:25:00,2.27273,2.27278,2.27265,2.27266,3241552.0
2007-03-09 15:26:00,2.27284,2.27313,2.27279,2.27313,2027594.0
2007-03-09 15:27:00,2.27176,2.27321,2.27176,2.27311,5655617.0
2007-03-09 15:28:00,2.27327,2.27336,2.27303,2.27303,14032624.0
2007-03-09 15:29:00,2.27306,2.2735,2.27305,2.27336,2271248.0
2007-03-09 15:30:00,2.27326,2.27326,2.27244,2.27244,1031667.0
2007-03-09 15:31:00,2.27248,2.27248,2.27192,2.27192,12752680.0
2007-03-09 15:32:00,2.27195,2.27195,2.27115,2.27115,9914794.0
2007-03-09 15:33:00,2.27107,2.27114,2.27076,2.27076,9830936.0
2007-03-09 15:34:00,2.27072,2.27072,2.27013,2.27013,3700591.0
2007-03-09 15:35:00,2.27008,2.27008,2.26963,2.26963,7856359.0
2007-03-09 15:36:00,2.26954,2.26955,2.26884,2.26884,12491561.0
2007-03-09 15:37:00,2.26883,2.26883,2.26822,2.26822,18274995.0
2007-03-09 15:38:00,2.26811,2.26811,2.26768,2.26768,1262454.0
2007-03-09 15:39:00,2.26763,2.26763,2.26736,2.26743,888044.0
2007-03-09 15:40:00,2.26739,2.26776,2.26739,2.26752,77335983.0
2007-03-09 15:41:00,2.26748,2.26814,2.26748,2.26814,2517338.0
2007-03-09 15:42:00,2.26797,2.26797,2.26774,2.26786,6167389.0
2007-03-09 15:43:00,2.2678,2.2678,2.26756,2.2677,954585.0
2007-03-09 15:44:00,2.26778,2.26824,2.26778,2.26799,7026602.0
2007-03-09 15:45:00,2.26793,2.26793,2.26726,2.26726,21089462.0
2007-03-09 15:46:00,2.26732,2.26732,2.26659,2.26659,2063347.0
2007-03-09 15:47:00,2.26664,2.26665,2.26587,2.26587,3177580.0
2007-03-09 15:48:00,2.26582,2.26582,2.26554,2.26554,3230905.0
2007-03-09 15:49:00,2.26548,2.26548,2.26523,2.26523,2183097.0
2007-03-09 15:50:00,2.26533,2.26533,2.26487,2.26508,1136609.0
2007-03-09 15:51:00,2.26498,2.265,2.26449,2.26481,1897845.0
2007-03-09 15:52:00,2.26485,2.26508,2.26465,2.26501,1390569.0
2007-03-09 15:53:00,2.26532,2.26559,2.26531,2.26559,4547549.0
2007-03-09 15:54:00,2.26577,2.2663,2.26577,2.2663,8677013.0
2007-03-09 15:55:00,2.26629,2.26708,2.26629,2.26708,19449905.0
2007-03-09 15:56:00,2.26722,2.26743,2.26704,2.26704,1554724.0
2007-03-09 15:57:00,2.26697,2.26726,2.26697,2.26711,4933394.0
2007-03-09 15:58:00,2.26722,2.26757,2.26722,2.2674,4006867.0
2007-03-09 15:59:00,2.26731,2.26737,2.26718,2.26718,15980257.0
2007-03-09 16:00:00,2.26701,2.26701,2.26696,2.26696,8381471.0
2007-03-09 16:01:00,2.26685,2.26689,2.26671,2.26672,15570606.0
2007-03-09 16:02:00,2.26671,2.26671,2.26663,2.26663,1196820.0
2007-03-09 16:03:00,2.26661,2.26661,2.2662,2.2662,29006489.0
2007-03-09 16:04:00,2.26632,2.26632,2.266,2.266,3880171.0
2007-03-09 16:05:00,2.26596,2.26603,2.26587,2.26591,8273392.0
2007-03-09 16:06:00,2.26565,2.26578,2.26565,2.26568,1255081.0
2007-03-09 16:07:00,2.26572,2.26624,2.26572,2.26624,1458375.0
2007-03-09 16:08:00,2.26638,2.26655,2.26638,2.26655,2304498.0
2007-03-09 16:09:00,2.26675,2.26691,2.26675,2.26688,20393983.0
2007-03-09 16:10:00,2.26694,2.26712,2.26694,2.26699,426056.0
2007-03-09 16:11:00,2.26692,2.26733,2.26692,2.26723,9286003.0
2007-03-09 16:12:00,2.26713,2.26713,2.26659,2.26663,5394262.0
2007-03-09 16:13:00,2.26661,2.26661,2.26613,2.26613,5131251.0
2007-03-09 16:14:00,2.26612,2.26612,2.26577,2.26587,1413240.0
2007-03-09 16:15:00,2.26581,2.26584,2.26566,2.26566,3616329.0
2007-03-09 16:16:00,2.26553,2.26565,2.26532,2.26532,3608044.0
2007-03-09 16:17:00,2.26556,2.26594,2.26556,2.26594,13095539.0
2007-03-09 16:18:00,2.26615,2.26615,2.26574,2.26574,758554.0
2007-03-09 16:19:00,2.26554,2.26554,2.26533,2.26541,12190233.0
2007-03-09 16:20:00,2.26546,2.26546,2.26503,2.26546,2237209.0
2007-03-09 16:21:00,2.26556,2.26561,2.26547,2.26561,1643097.0
2007-03-09 16:22:00,2.26549,2.26549,2.2652,2.2652,1403190.0
2007-03-09 16:23:00,2.26528,2.26532,2.26523,2.26523,3448886.0
2007-03-09 16:24:00,2.26516,2.26551,2.26505,2.26505,4981415.0
2007-03-09 16:25:00,2.26526,2.26538,2.26518,2.2653,4836666.0
2007-03-09 16:26:00,2.26542,2.26547,2.26532,2.26532,4337803.0
2007-03-09 16:27:00,2.26526,2.26553,2.26526,2.26544,2415964.0
2007-03-09 16:28:00,2.26551,2.26611,2.26551,2.26611,8866623.0
2007-03-09 16:29:00,2.26635,2.26649,2.26629,2.26629,1427660.0
2007-03-09 16:30:00,2.26642,2.26716,2.26642,2.26709,1869940.0
2007-03-09 16:31:00,2.26712,2.26715,2.267,2.26715,10801113.0
2007-03-09 16:32:00,2.2672,2.26741,2.26717,2.26739,2799014.0
2007-03-09 16:33:00,2.26744,2.26759,2.26744,2.26751,5081683.0
2007-03-09 16:34:00,2.26754,2.26788,2.26754,2.26788,4643567.0
2007-03-09 16:35:00,2.26776,2.26803,2.26776,2.26796,16164396.0
2007-03-09 16:36:00,2.26804,2.26847,2.26804,2.26847,1361145.0
2007-03-09 16:37:00,2.26865,2.26905,2.26865,2.2688,10989339.0
2007-03-09 16:38:00,2.26883,2.26883,2.2687,2.2687,3235387.0
2007-03-09 16:39:00,2.2686,2.2686,2.26806,2.26826,1905173.0
2007-03-09 16:40:00,2.26825,2.26833,2.26803,2.26803,2199095.0
2007-03-09 16:41:00,2.26825,2.26854,2.26825,2.26851,9214046.0
2007-03-09 16:42:00,2.26846,2.26855,2.26834,2.26848,6249261.0
2007-03-09 16:43:00,2.26848,2.26872,2.26845,2.26872,9314340.0
2007-03-09 16:44:00,2.26874,2.26881,2.26863,2.26871,1682833.0
2007-03-09 16:45:00,2.26885,2.2693,2.26885,2.26916,15849884.0
2007-03-09 16:46:00,2.26899,2.26899,2.26833,2.26833,12096787.0
2007-03-09 16:47:00,2.26819,2.26819,2.26791,2.26791,7359008.0
2007-03-09 16:48:00,2.26799,2.26824,2.26783,2.26824,1675535.0
2007-03-09 16:49:00,2.26814,2.26828,2.26807,2.26807,1922788.0
2007-03-09 16:50:00,2.268,2.268,2.26773,2.26789,6693550.0
2007-03-09 16:51:00,2.26784,2.26812,2.26784,2.26812,7445694.0
2007-03-09 16:52:00,2.26811,2.26817,2.26798,2.26798,7398262.0
2007-03-09 16:53:00,2.26801,2.26832,2.26801,2.26832,5495545.0
2007-03-09 16:54:00,2.26846,2.26865,2.26846,2.26851,1901645.0
2007-03-09 16:55:00,2.26846,2.26846,2.26818,2.26818,13488019.0
2007-03-09 16:56:00,2.26824,2.26824,2.26809,2.26809,1782463.0
2007-03-09 16:57:00,2.26788,2.2679,2.26771,2.26771,4231678.0
2007-03-09 16:58:00,2.26771,2.26796,2.2677,2.26796,4420691.0
2007-03-09 16:59:00,2.26797,2.26817,2.26797,2.26801,2463573.0
2007-03-09 17:00:00,2.26804,2.26834,2.26799,2.26834,10015537.0
2007-03-09 17:01:00,2.26827,2.26866,2.26827,2.26857,3186559.0
2007-03-09 17:02:00,2.26875,2.26897,2.26875,2.26897,13037955.0
2007-03-09 17:03:00,2.269,2.2693,2.26896,2.2693,11794218.0
2007-03-09 17:04:00,2.26935,2.26965,2.26935,2.26965,4171299.0
2007-03-09 17:05:00,2.26968,2.26987,2.26966,2.26987,11362790.0
2007-03-09 17:06:00,2.26953,2.27007,2.26953,2.27007,11292042.0
2007-03-09 17:07:00,2.27015,2.27037,2.27015,2.27028,8874734.0
2007-03-09 17:08:00,2.27031,2.27039,2.27028,2.27033,8000731.0
2007-03-09 17:09:00,2.27039,2.27049,2.27022,2.27022,16348056.0
2007-03-09 17:10:00,2.27024,2.27024,2.26972,2.26972,4220883.0
2007-03-09 17:11:00,2.26976,2.27007,2.26967,2.27007,5020233.0
2007-03-09 17:12:00,2.26997,2.26997,2.26973,2.26973,2711023.0
2007-03-09 17:13:00,2.26972,2.26972,2.26882,2.26882,1359152.0
2007-03-09 17:14:00,2.2693,2.2693,2.26905,2.26905,3720134.0
2007-03-09 17:15:00,2.26904,2.26904,2.26869,2.2687,12565687.0
2007-03-09 17:16:00,2.26872,2.26872,2.26836,2.26845,889474.0
2007-03-09 17:17:00,2.26857,2.26877,2.26856,2.26865,8279988.0
2007-03-09 17:18:00,2.26856,2.26856,2.26801,2.26801,5265703.0
2007-03-09 17:19:00,2.26797,2.26797,2.26767,2.26767,10349648.0
2007-03-09 17:20:00,2.26756,2.26778,2.26756,2.26775,23881301.0
2007-03-09 17:21:00,2.26772,2.26775,2.26757,2.26774,7327900.0
2007-03-09 17:22:00,2.26787,2.26794,2.26776,2.26783,3589607.0
2007-03-09 17:23:00,2.26782,2.26793,2.26762,2.26776,5253546.0
2007-03-09 17:24:00,2.26785,2.26796,2.2678,2.26783,2821706.0
2007-03-09 17:25:00,2.2677,2.2677,2.26749,2.26752,2476720.0
2007-03-09 17:26:00,2.26737,2.2674,2.26698,2.26698,4493652.0
2007-03-09 17:27:00,2.26716,2.2674,2.26716,2.26738,2310278.0
2007-03-09 17:28:00,2.26758,2.2676,2.2673,2.26739,2776314.0
2007-03-09 17:29:00,2.26748,2.26766,2.26742,2.26766,10495366.0
2007-03-09 17:30:00,2.2677,2.26771,2.2673,2.2673,10681959.0
2007-03-09 17:31:00,2.26725,2.26725,2.26692,2.26695,5275647.0
2007-03-09 17:32:00,2.26706,2.26737,2.26706,2.26737,5309427.0
2007-03-09 17:33:00,2.2674,2.26764,2.26737,2.26764,11364657.0
2007-03-09 17:34:00,2.26751,2.26759,2.26733,2.26759,2571404.0
2007-03-09 17:35:00,2.26756,2.26766,2.26749,2.26749,6572689.0
2007-03-09 17:36:00,2.26734,2.26734,2.26726,2.26728,4551711.0
2007-03-09 17:37:00,2.26722,2.26735,2.26721,2.2673,13599221.0
2007-03-09 17:38:00,2.26747,2.2676,2.26737,2.26748,5024173.0
2007-03-09 17:39:00,2.26748,2.26751,2.26731,2.26731,17216690.0
2007-03-09 17:40:00,2.26725,2.26725,2.26694,2.26717,28087561.0
2007-03-09 17:41:00,2.26723,2.26723,2.267,2.26709,23924469.0
2007-03-09 17:42:00,2.26709,2.26709,2.26696,2.26706,6988398.0
2007-03-09 17:43:00,2.26706,2.26714,2.26699,2.26714,810474.0
2007-03-09 17:44:00,2.26709,2.26716,2.2669,2.2669,12511557.0
2007-03-09 17:45:00,2.26675,2.26703,2.26675,2.26693,4034997.0
2007-03-09 17:46:00,2.26694,2.26697,2.2669,2.26697,7203512.0
2007-03-09 17:47:00,2.26724,2.26725,2.26717,2.26725,13945617.0
2007-03-09 17:48:00,2.26726,2.26734,2.2658,2.26729,28739739.0
2007-03-09 17:49:00,2.26704,2.26704,2.26696,2.26699,12793831.0
2007-03-09 17:50:00,2.26688,2.26692,2.26657,2.26657,4406775.0
2007-03-09 17:51:00,2.26647,2.2669,2.26647,2.2669,7720105.0
2007-03-09 17:52:00,2.26716,2.26747,2.26716,2.26747,3348191.0
2007-03-09 17:53:00,2.26738,2.26738,2.26721,2.26725,2221005.0
2007-03-09 17:54:00,2.26689,2.2673,2.2668,2.2668,2283756.0
2007-03-09 17:55:00,2.26667,2.26667,2.26615,2.26615,11377622.0
2007-03-09 17:56:00,2.26603,2.26638,2.26578,2.26638,5953217.0
2007-03-09 17:57:00,2.26652,2.26689,2.26652,2.26677,14877837.0
2007-03-09 17:58:00,2.26646,2.26754,2.26646,2.26754,1629392.0
2007-03-09 17:59:00,2.26744,2.26749,2.26687,2.26687,3867975.0
2007-03-09 18:00:00,2.26671,2.26671,2.26647,2.26655,3552106.0
2007-03-09 18:01:00,2.26649,2.26649,2.26615,2.26615,12441845.0
2007-03-09 18:02:00,2.26619,2.26639,2.26618,2.26618,10923943.0
2007-03-09 18:03:00,2.26603,2.26603,2.26559,2.26559,2692904.0
2007-03-09 18:04:00,2.26569,2.26569,2.26501,2.26501,4476293.0
2007-03-09 18:05:00,2.26485,2.26485,2.26443,2.26443,5146309.0
2007-03-09 18:06:00,2.26435,2.26435,2.26431,2.26431,2080072.0
2007-03-09 18:07:00,2.26422,2.26422,2.26323,2.26323,25383863.0
2007-03-09 18:08:00,2.2634,2.26362,2.26332,2.26362,17655302.0
2007-03-09 18:09:00,2.2636,2.26365,2.2635,2.2636,16456193.0
2007-03-09 18:10:00,2.26362,2.26375,2.26358,2.26358,1150951.0
2007-03-09 18:11:00,2.26363,2.26378,2.26359,2.26378,2254361.0
2007-03-09 18:12:00,2.26381,2.26387,2.2636,2.2636,6757855.0
2007-03-09 18:13:00,2.26341,2.26341,2.26293,2.26328,24985456.0
2007-03-09 18:14:00,2.26323,2.26323,2.26263,2.26263,6468694.0
2007-03-09 18:15:00,2.2626,2.2626,2.26187,2.26187,36373735.0
2007-03-09 18:16:00,2.26175,2.26175,2.2612,2.2612,1809286.0
2007-03-09 18:17:00,2.26116,2.26121,2.26103,2.2611,3331943.0
2007-03-09 18:18:00,2.26112,2.26112,2.26084,2.26108,1870338.0
2007-03-09 18:19:00,2.26076,2.26125,2.26076,2.26125,12682632.0
2007-03-09 18:20:00,2.26106,2.26106,2.26066,2.26066,3841735.0
2007-03-09 18:21:00,2.26073,2.26099,2.26073,2.26099,28442447.0
2007-03-09 18:22:00,2.26101,2.26106,2.26097,2.26105,10182238.0
2007-03-09 18:23:00,2.26116,2.26135,2.26112,2.26132,1118219.0
2007-03-09 18:24:00,2.26129,2.26166,2.26129,2.26163,9331463.0
2007-03-09 18:25:00,2.26141,2.26141,2.26118,2.26127,7271907.0
2007-03-09 18:26:00,2.26126,2.26136,2.26101,2.26136,1268037.0
2007-03-09 18:27:00,2.26136,2.26136,2.26118,2.26118,10170076.0
2007-03-09 18:28:00,2.26118,2.26136,2.26113,2.26136,2631069.0
2007-03-09 18:29:00,2.26147,2.26182,2.26147,2.26182,11670108.0
2007-03-09 18:30:00,2.26198,2.26247,2.26198,2.26247,4216532.0
2007-03-09 18:31:00,2.26278,2.26291,2.26251,2.26251,7087418.0
2007-03-09 18:32:00,2.26264,2.26284,2.26257,2.26262,8549841.0
2007-03-09 18:33:00,2.26246,2.26257,2.2624,2.26247,9028246.0
2007-03-09 18:34:00,2.26255,2.26273,2.26249,2.26249,1985804.0
2007-03-09 18:35:00,2.2623,2.26235,2.26193,2.26193,4110614.0
2007-03-09 18:36:00,2.262,2.26203,2.26185,2.26203,7127779.0
2007-03-09 18:37:00,2.26199,2.26199,2.2617,2.26181,13538327.0
2007-03-09 18:38:00,2.26182,2.26202,2.26182,2.26202,12404429.0
2007-03-09 18:39:00,2.26212,2.26241,2.26212,2.26233,7685481.0
2007-03-09 18:40:00,2.26245,2.26262,2.26217,2.26262,10053195.0
2007-03-09 18:41:00,2.26266,2.26266,2.26211,2.26243,6413235.0
2007-03-09 18:42:00,2.26246,2.26246,2.26236,2.2624,4505236.0
2007-03-09 18:43:00,2.26247,2.26255,2.26238,2.26238,1734046.0
2007-03-09 18:44:00,2.26239,2.26266,2.26239,2.26266,3796463.0
2007-03-09 18:45:00,2.26269,2.26269,2.26259,2.26268,9821169.0
2007-03-09 18:46:00,2.26259,2.26259,2.2624,2.2624,10041180.0
2007-03-09 18:47:00,2.26231,2.26244,2.26215,2.26244,3149567.0
2007-03-09 18:48:00,2.26227,2.26232,2.26212,2.26213,9688050.0
2007-03-09 18:49:00,2.2619,2.26197,2.2618,2.26191,7718999.0
2007-03-09 18:50:00,2.26185,2.26196,2.26184,2.26196,2605239.0
2007-03-09 18:51:00,2.26198,2.26205,2.26193,2.26199,3164516.0
2007-03-09 18:52:00,2.26214,2.2622,2.26176,2.2622,8722984.0
2007-03-09 18:53:00,2.26213,2.26213,2.26193,2.26195,5697157.0
2007-03-09 18:54:00,2.26194,2.26196,2.2619,2.26194,11963534.0
2007-03-09 18:55:00,2.26187,2.26196,2.2615,2.2615,10896520.0
2007-03-09 18:56:00,2.26141,2.26141,2.26118,2.26124,2836373.0
2007-03-09 18:57:00,2.26124,2.26145,2.26124,2.26131,3507165.0
2007-03-09 18:58:00,2.26131,2.26145,2.26127,2.26145,3197892.0
2007-03-09 18:59:00,2.26141,2.26153,2.26101,2.26153,5666951.0
2007-03-09 19:00:00,2.26154,2.26173,2.2615,2.2615,7968350.0
2007-03-09 19:01:00,2.26141,2.26141,2.26118,2.26118,1408936.0
2007-03-09 19:02:00,2.26094,2.26094,2.26055,2.26055,18540164.0
2007-03-09 19:03:00,2.26055,2.26075,2.26052,2.26075,9713388.0
2007-03-09 19:04:00,2.26074,2.2608,2.26063,2.26078,5857382.0
2007-03-09 19:05:00,2.26092,2.26137,2.26092,2.26137,5319293.0
2007-03-09 19:06:00,2.26151,2.26166,2.26151,2.26164,7356038.0
2007-03-09 19:07:00,2.26156,2.2617,2.26149,2.26158,3514151.0
2007-03-09 19:08:00,2.26164,2.26198,2.26164,2.26198,3336525.0
2007-03-09 19:09:00,2.26199,2.26199,2.26184,2.26196,5400353.0
2007-03-09 19:10:00,2.2619,2.2619,2.26175,2.26178,2267099.0
2007-03-09 19:11:00,2.26184,2.26191,2.26178,2.26191,5226011.0
2007-03-09 19:12:00,2.26195,2.26214,2.26195,2.26211,1665706.0
2007-03-09 19:13:00,2.26213,2.26216,2.26192,2.26216,3293071.0
2007-03-09 19:14:00,2.26211,2.2623,2.26211,2.2623,7566553.0
2007-03-09 19:15:00,2.26231,2.26241,2.2622,2.26241,3969156.0
2007-03-09 19:16:00,2.2625,2.26281,2.26117,2.26281,9206484.0
2007-03-09 19:17:00,2.26278,2.26327,2.26278,2.26327,6234982.0
2007-03-09 19:18:00,2.26327,2.26328,2.26304,2.26304,11760617.0
2007-03-09 19:19:00,2.26305,2.26305,2.26254,2.26286,4891196.0
2007-03-09 19:20:00,2.26272,2.26272,2.26237,2.26237,15094358.0
2007-03-09 19:21:00,2.26234,2.2625,2.26234,2.2625,5700360.0
2007-03-09 19:22:00,2.26256,2.26266,2.26256,2.26257,7822962.0
2007-03-09 19:23:00,2.26242,2.26242,2.26204,2.26204,9950434.0
2007-03-09 19:24:00,2.26148,2.26172,2.26148,2.26166,1115509.0
2007-03-09 19:25:00,2.2616,2.26195,2.2616,2.26192,27554161.0
2007-03-09 19:26:00,2.26189,2.26254,2.26189,2.26248,15132647.0
2007-03-09 19:27:00,2.26243,2.26265,2.26129,2.26129,8518416.0
2007-03-09 19:28:00,2.26278,2.26278,2.26275,2.26275,78427.0
2007-03-09 19:29:00,2.26285,2.26298,2.26285,2.26293,574914.0
2007-03-09 19:30:00,2.26306,2.26306,2.26285,2.26285,3383136.0
2007-03-09 19:31:00,2.26277,2.26292,2.26277,2.2628,5408750.0
2007-03-09 19:32:00,2.26282,2.26297,2.26281,2.26297,7255860.0
2007-03-09 19:33:00,2.26303,2.26308,2.26292,2.26292,1836821.0
2007-03-09 19:34:00,2.26292,2.26292,2.26232,2.26232,14508886.0
2007-03-09 19:35:00,2.26218,2.26221,2.26188,2.26219,16762980.0
2007-03-09 19:36:00,2.26199,2.26214,2.26198,2.26214,1593910.0
2007-03-09 19:37:00,2.26206,2.26225,2.26206,2.26212,19585943.0
2007-03-09 19:38:00,2.26214,2.26234,2.26214,2.26234,614718.0
2007-03-09 19:39:00,2.26255,2.26265,2.26207,2.26207,9440522.0
2007-03-09 19:40:00,2.26224,2.2623,2.26212,2.26213,3770655.0
2007-03-09 19:41:00,2.26214,2.26214,2.2619,2.26195,34688242.0
2007-03-09 19:42:00,2.26197,2.26211,2.26196,2.26211,11966975.0
2007-03-09 19:43:00,2.26226,2.26228,2.26211,2.26211,2853962.0
2007-03-09 19:44:00,2.26217,2.26221,2.26202,2.26202,15917495.0
2007-03-09 19:45:00,2.26219,2.26237,2.26204,2.26237,7895772.0
2007-03-09 19:46:00,2.2624,2.2625,2.2623,2.26247,2328762.0
2007-03-09 19:47:00,2.26258,2.26265,2.26258,2.26265,382390.0
2007-03-09 19:48:00,2.26279,2.26301,2.26279,2.26298,3963244.0
2007-03-09 19:49:00,2.263,2.26306,2.263,2.26306,4661872.0
2007-03-09 19:50:00,2.26305,2.2632,2.26301,2.2632,14220661.0
2007-03-09 19:51:00,2.26322,2.26354,2.26322,2.26354,22606123.0
2007-03-09 19:52:00,2.26348,2.2637,2.26348,2.26364,9751605.0
2007-03-09 19:53:00,2.2637,2.2637,2.26352,2.2636,4114882.0
2007-03-09 19:54:00,2.26368,2.26391,2.26361,2.26368,2088268.0
2007-03-09 19:55:00,2.26359,2.26363,2.26347,2.26363,13961174.0
2007-03-09 19:56:00,2.26359,2.26359,2.26342,2.26345,1738492.0
2007-03-09 19:57:00,2.26334,2.26338,2.2632,2.2632,10723052.0
2007-03-09 19:58:00,2.26319,2.26344,2.26319,2.26344,2210766.0
2007-03-09 19:59:00,2.26349,2.26359,2.26336,2.26338,3624447.0
2007-03-09 20:00:00,2.26326,2.26329,2.26319,2.26319,6197746.0
2007-03-09 20:01:00,2.26307,2.26308,2.2629,2.26295,16995756.0
2007-03-09 20:02:00,2.26288,2.26301,2.26288,2.26294,5785661.0
2007-03-09 20:03:00,2.26309,2.26317,2.26277,2.263,2658336.0
2007-03-09 20:04:00,2.26301,2.26315,2.26296,2.26296,15169736.0
2007-03-09 20:05:00,2.26312,2.26318,2.26274,2.26274,1988835.0
2007-03-09 20:06:00,2.26307,2.2631,2.26303,2.2631,3427941.0
2007-03-09 20:07:00,2.26298,2.263,2.26268,2.26268,4780252.0
2007-03-09 20:08:00,2.26287,2.26291,2.26278,2.26278,7457857.0
2007-03-09 20:09:00,2.26281,2.2629,2.26276,2.26283,1940569.0
2007-03-09 20:10:00,2.2626,2.26264,2.26253,2.26264,11920814.0
2007-03-09 20:11:00,2.26263,2.26281,2.26258,2.26281,17525332.0
2007-03-09 20:12:00,2.26281,2.26283,2.26248,2.26248,11303768.0
2007-03-09 20:13:00,2.26259,2.26285,2.26259,2.26285,6496799.0
2007-03-09 20:14:00,2.26289,2.26289,2.26276,2.26286,12739230.0
2007-03-09 20:15:00,2.26316,2.26337,2.26308,2.26308,3177821.0
2007-03-09 20:16:00,2.26297,2.263,2.26279,2.263,4555547.0
2007-03-09 20:17:00,2.263,2.26311,2.26295,2.26306,8062847.0
2007-03-09 20:18:00,2.26309,2.26316,2.26303,2.2631,3049665.0
2007-03-09 20:19:00,2.26309,2.26332,2.26309,2.26332,2339391.0
2007-03-09 20:20:00,2.26338,2.26371,2.26338,2.26361,14522029.0
2007-03-09 20:21:00,2.26342,2.26342,2.26322,2.26333,1446915.0
2007-03-09 20:22:00,2.26331,2.26332,2.2633,2.26332,975870.0
2007-03-09 20:23:00,2.26332,2.26332,2.26326,2.26326,6761805.0
2007-03-09 20:24:00,2.26329,2.26346,2.26329,2.26346,14207850.0
2007-03-09 20:25:00,2.26355,2.26355,2.26326,2.26326,5004464.0
2007-03-09 20:26:00,2.26329,2.26334,2.26329,2.26334,83563.0
2007-03-09 20:27:00,2.2633,2.2633,2.26316,2.26321,30863882.0
2007-03-09 20:28:00,2.26319,2.26327,2.26315,2.26327,12873559.0
2007-03-09 20:29:00,2.26314,2.26325,2.26314,2.26321,956163.0
2007-03-09 20:30:00,2.26321,2.26325,2.26303,2.26303,6065749.0
2007-03-09 20:31:00,2.26296,2.26296,2.26282,2.26282,631705.0
2007-03-09 20:32:00,2.26271,2.26315,2.26271,2.26315,1145618.0
2007-03-09 20:33:00,2.26314,2.26314,2.26291,2.26298,911694.0
2007-03-09 20:34:00,2.26304,2.26304,2.26288,2.26299,1727721.0
2007-03-09 20:35:00,2.26307,2.26315,2.26303,2.26305,20580004.0
2007-03-09 20:36:00,2.26316,2.26342,2.26316,2.26342,3057547.0
2007-03-09 20:37:00,2.26329,2.26349,2.26329,2.26334,2334182.0
2007-03-09 20:38:00,2.2634,2.26357,2.2634,2.26357,614589.0
2007-03-09 20:39:00,2.26379,2.26405,2.26375,2.26375,6984930.0
2007-03-09 20:40:00,2.26368,2.26368,2.26359,2.26359,2840489.0
2007-03-09 20:41:00,2.26358,2.26358,2.26333,2.26335,1457771.0
2007-03-09 20:42:00,2.26336,2.26336,2.26287,2.26287,2561469.0
2007-03-09 20:43:00,2.26289,2.26289,2.26271,2.26271,3349686.0
2007-03-09 20:44:00,2.26285,2.26298,2.26285,2.26298,4403174.0
2007-03-09 20:45:00,2.26312,2.26325,2.2628,2.26298,3020018.0
2007-03-09 20:46:00,2.26306,2.26306,2.26294,2.26294,2988998.0
2007-03-09 20:47:00,2.26281,2.26287,2.26253,2.2627,9120077.0
2007-03-09 20:48:00,2.26262,2.2628,2.26253,2.2628,2252541.0
2007-03-09 20:49:00,2.26298,2.26309,2.26279,2.26279,555725.0
2007-03-09 20:50:00,2.26264,2.26264,2.26214,2.26238,4305786.0
2007-03-09 20:51:00,2.26242,2.26249,2.26242,2.26249,219585.0
2007-03-09 20:53:00,2.26255,2.26255,2.26254,2.26254,1886659.0
2007-03-09 20:54:00,2.26256,2.26256,2.26252,2.26252,58294.0
2007-03-09 20:55:00,2.26256,2.26256,2.26249,2.26256,1334244.0
2007-03-09 20:56:00,2.26269,2.26287,2.26269,2.26287,1123060.0
2007-03-09 20:57:00,2.26285,2.26286,2.26283,2.26283,9077337.0
2007-03-09 20:58:00,2.26296,2.26313,2.26296,2.26313,2251262.0
2007-03-09 20:59:00,2.26324,2.26337,2.26324,2.26337,10053128.0
2007-03-09 21:00:00,2.26348,2.26364,2.26348,2.26364,5076405.0
2007-03-09 21:01:00,2.2637,2.26377,2.26365,2.26365,2175550.0
2007-03-09 21:02:00,2.26356,2.26363,2.26347,2.26363,14949104.0
2007-03-09 21:03:00,2.2636,2.26373,2.26349,2.26349,14628669.0
2007-03-09 21:04:00,2.26324,2.26324,2.26285,2.26285,1026094.0
2007-03-09 21:05:00,2.26284,2.26292,2.26263,2.26292,6838585.0
2007-03-09 21:06:00,2.26293,2.26303,2.26281,2.26303,3297506.0
2007-03-09 21:07:00,2.26314,2.26328,2.26314,2.26327,4369926.0
2007-03-09 21:08:00,2.26332,2.26348,2.26316,2.26348,3543281.0
2007-03-09 21:09:00,2.26369,2.26379,2.26346,2.26346,10145134.0
2007-03-09 21:10:00,2.26337,2.26337,2.26318,2.26318,534556.0
2007-03-09 21:11:00,2.26312,2.26312,2.26296,2.26296,5092584.0
2007-03-09 21:12:00,2.26297,2.26309,2.26297,2.26306,8655002.0
2007-03-09 21:13:00,2.26311,2.26316,2.26311,2.26316,788200.0
2007-03-09 21:14:00,2.26321,2.26327,2.26321,2.26327,403904.0
2007-03-09 21:15:00,2.26339,2.26344,2.26339,2.26344,983251.0
2007-03-09 21:16:00,2.26347,2.26366,2.26347,2.26353,3907711.0
2007-03-09 21:17:00,2.26386,2.26386,2.26385,2.26385,1013820.0
2007-03-09 21:18:00,2.26382,2.26382,2.26362,2.26362,8436744.0
2007-03-09 21:19:00,2.26362,2.26382,2.26362,2.26382,4428069.0
2007-03-09 21:21:00,2.26396,2.26399,2.2638,2.2638,1945915.0
2007-03-09 21:22:00,2.26383,2.26383,2.2635,2.26361,3005835.0
2007-03-09 21:23:00,2.26353,2.26355,2.26313,2.26314,9129481.0
2007-03-09 21:24:00,2.26316,2.26331,2.26315,2.26323,13655194.0
2007-03-09 21:25:00,2.26324,2.2634,2.26324,2.2634,4293159.0
2007-03-09 21:26:00,2.26351,2.26355,2.26351,2.26355,914319.0
2007-03-09 21:27:00,2.2636,2.26369,2.26359,2.26369,13061126.0
2007-03-09 21:28:00,2.26367,2.26372,2.26364,2.26372,1194988.0
2007-03-09 21:29:00,2.26382,2.26415,2.26382,2.26387,4279213.0
2007-03-09 21:30:00,2.26375,2.26377,2.2636,2.2636,5970053.0
2007-03-09 21:31:00,2.26359,2.26359,2.26327,2.26327,1998840.0
2007-03-09 21:32:00,2.26319,2.2633,2.26307,2.26307,6385743.0
2007-03-09 21:33:00,2.26314,2.26342,2.26314,2.26342,6052653.0
2007-03-09 21:34:00,2.26347,2.26348,2.26331,2.26334,1859333.0
2007-03-09 21:35:00,2.26333,2.26333,2.26318,2.26327,807196.0
2007-03-09 21:36:00,2.26324,2.26344,2.26299,2.26344,4775220.0
2007-03-09 21:37:00,2.26347,2.26362,2.26347,2.26362,1756834.0
2007-03-09 21:38:00,2.2635,2.26386,2.2635,2.26362,12825628.0
2007-03-09 21:39:00,2.26369,2.26389,2.26366,2.26389,4174156.0
2007-03-09 21:40:00,2.26396,2.26452,2.26396,2.26452,10354715.0
2007-03-09 21:41:00,2.26451,2.26451,2.26435,2.26447,4181226.0
2007-03-09 21:42:00,2.2644,2.2644,2.26432,2.26433,7570350.0
2007-03-09 21:43:00,2.26438,2.26438,2.26435,2.26435,301104.0
2007-03-09 21:44:00,2.2645,2.26475,2.2645,2.26461,21571491.0
2007-03-09 21:45:00,2.26454,2.26454,2.26435,2.26439,2442450.0
2007-03-09 21:46:00,2.26456,2.26461,2.26456,2.26461,2414156.0
2007-03-09 21:47:00,2.26459,2.26459,2.26439,2.26439,9597231.0
2007-03-09 21:48:00,2.26449,2.26454,2.26432,2.26454,9681407.0
2007-03-09 21:49:00,2.26453,2.26463,2.26453,2.26463,862557.0
2007-03-09 21:50:00,2.26456,2.26462,2.26448,2.26451,4701845.0
2007-03-09 21:51:00,2.26453,2.26458,2.26444,2.26447,2035455.0
2007-03-09 21:52:00,2.26458,2.26458,2.26429,2.2644,4917018.0
2007-03-09 21:53:00,2.26455,2.26459,2.26455,2.26459,1745170.0
2007-03-09 21:54:00,2.26462,2.26462,2.26458,2.26458,1330710.0
2007-03-09 21:55:00,2.2646,2.2647,2.2646,2.26464,5892282.0
2007-03-09 21:56:00,2.26459,2.26459,2.26439,2.26458,21311007.0
2007-03-09 21:57:00,2.26461,2.26461,2.26436,2.26447,9706215.0
2007-03-09 21:58:00,2.26441,2.26441,2.26418,2.26418,2525710.0
2007-03-09 21:59:00,2.26417,2.26417,2.26393,2.26397,1849474.0
2007-03-09 22:00:00,2.26381,2.26381,2.26344,2.26356,2606225.0
2007-03-09 22:01:00,2.26357,2.26396,2.26357,2.26396,5629187.0
2007-03-09 22:02:00,2.2641,2.26444,2.26406,2.26421,15020660.0
2007-03-09 22:03:00,2.26417,2.26419,2.26395,2.26399,4960187.0
2007-03-09 22:04:00,2.26404,2.26404,2.26371,2.26381,25426683.0
2007-03-09 22:05:00,2.26393,2.26418,2.26387,2.26418,4648547.0
2007-03-09 22:06:00,2.26425,2.26425,2.26384,2.26414,8281316.0
2007-03-09 22:07:00,2.26412,2.26456,2.26412,2.26456,4099881.0
2007-03-09 22:08:00,2.26457,2.26464,2.26457,2.26457,5813103.0
2007-03-09 22:09:00,2.26447,2.26464,2.26447,2.26458,6699897.0
2007-03-09 22:10:00,2.26463,2.26471,2.26463,2.26469,9395136.0
2007-03-09 22:11:00,2.26465,2.26465,2.26442,2.26455,5474482.0
2007-03-09 22:12:00,2.26448,2.26448,2.26443,2.26443,490089.0
2007-03-09 22:13:00,2.26437,2.26437,2.26414,2.26433,5207957.0
2007-03-09 22:14:00,2.26434,2.26434,2.26418,2.26418,20008732.0
2007-03-09 22:15:00,2.26413,2.26416,2.26398,2.26398,6220782.0
2007-03-09 22:16:00,2.26397,2.26397,2.26388,2.26388,4287659.0
2007-03-09 22:17:00,2.2638,2.26397,2.26375,2.26397,11343668.0
2007-03-09 22:18:00,2.26407,2.26416,2.26396,2.26416,22281489.0
2007-03-09 22:19:00,2.26414,2.26417,2.26393,2.26411,3536306.0
2007-03-09 22:21:00,2.26414,2.26414,2.26398,2.26398,31643.0
2007-03-09 22:22:00,2.26407,2.26407,2.2638,2.2638,799896.0
2007-03-09 22:23:00,2.26392,2.264,2.26384,2.26394,4175421.0
2007-03-09 22:24:00,2.26391,2.26397,2.26371,2.26371,13620991.0
2007-03-09 22:25:00,2.26362,2.26362,2.26315,2.26315,2662959.0
2007-03-09 22:26:00,2.26358,2.26369,2.26346,2.26369,4642365.0
2007-03-09 22:27:00,2.26365,2.26396,2.26365,2.2639,7099921.0
2007-03-09 22:28:00,2.26376,2.26396,2.26373,2.26373,3271345.0
2007-03-09 22:29:00,2.2643,2.2644,2.26419,2.26419,1828655.0
2007-03-09 22:30:00,2.26417,2.26417,2.26397,2.26397,604043.0
2007-03-09 22:31:00,2.26402,2.26404,2.2639,2.26391,4505263.0
2007-03-09 22:32:00,2.26389,2.26389,2.26386,2.26386,879414.0
2007-03-09 22:33:00,2.26383,2.26383,2.2636,2.2636,2755988.0
2007-03-09 22:35:00,2.26367,2.2638,2.26367,2.2638,2717375.0
2007-03-09 22:36:00,2.26376,2.26388,2.26374,2.26388,36651111.0
2007-03-09 22:37:00,2.26397,2.2643,2.26397,2.2643,5040601.0
2007-03-09 22:39:00,2.26437,2.26437,2.26399,2.26399,3027410.0
2007-03-09 22:40:00,2.2641,2.26414,2.26392,2.26392,7651378.0
2007-03-09 22:41:00,2.26374,2.26374,2.26343,2.26357,36745772.0
2007-03-09 22:42:00,2.26358,2.26358,2.26349,2.26351,6390390.0
2007-03-09 22:43:00,2.26356,2.26365,2.26353,2.26365,5404710.0
2007-03-09 22:44:00,2.26351,2.26367,2.26349,2.26358,2443994.0
2007-03-09 22:45:00,2.26348,2.2638,2.26348,2.2638,13051700.0
2007-03-09 22:46:00,2.26373,2.26399,2.26369,2.26399,3673958.0
2007-03-09 22:47:00,2.26423,2.26452,2.26423,2.26452,46061379.0
2007-03-09 22:48:00,2.26447,2.26447,2.26428,2.26435,17249249.0
2007-03-09 22:49:00,2.26412,2.26412,2.26394,2.26398,7720625.0
2007-03-09 22:50:00,2.26394,2.26401,2.26394,2.26398,1670858.0
2007-03-09 22:51:00,2.26394,2.26411,2.26387,2.26411,5674339.0
2007-03-09 22:52:00,2.26409,2.26409,2.26388,2.26397,6048122.0
2007-03-09 22:53:00,2.26397,2.26425,2.26395,2.26425,5793120.0
2007-03-09 22:54:00,2.26425,2.26425,2.26376,2.26425,10272712.0
2007-03-09 22:55:00,2.26445,2.26462,2.26445,2.2645,4963093.0
2007-03-09 22:56:00,2.2644,2.26447,2.26424,2.26424,1398658.0
2007-03-09 22:57:00,2.26437,2.26467,2.26437,2.26467,2070465.0
2007-03-09 22:58:00,2.26469,2.26472,2.26462,2.26471,2816614.0
2007-03-09 22:59:00,2.26476,2.26503,2.26476,2.26491,5246666.0
2007-03-09 23:00:00,2.26462,2.26473,2.2645,2.26467,2255112.0
2007-03-09 23:01:00,2.26473,2.26491,2.26473,2.2649,14546784.0
2007-03-09 23:02:00,2.26486,2.26488,2.26474,2.26474,2550637.0
2007-03-09 23:03:00,2.26471,2.26476,2.2646,2.26469,22633714.0
2007-03-09 23:04:00,2.26472,2.26473,2.26463,2.26467,16387657.0
2007-03-09 23:05:00,2.2647,2.26482,2.2647,2.26482,1267817.0
2007-03-09 23:06:00,2.26476,2.26476,2.26449,2.26449,4160606.0
2007-03-09 23:07:00,2.26423,2.26433,2.26423,2.26427,3694691.0
2007-03-09 23:08:00,2.26442,2.26477,2.26438,2.26456,18976879.0
2007-03-09 23:09:00,2.26438,2.26448,2.26413,2.26423,365137.0
2007-03-09 23:10:00,2.26429,2.26459,2.26429,2.26452,5782797.0
2007-03-09 23:11:00,2.26447,2.26447,2.26423,2.26424,8686161.0
2007-03-09 23:12:00,2.26422,2.26463,2.26413,2.26448,2862020.0
2007-03-09 23:13:00,2.26442,2.26442,2.26406,2.2641,6414526.0
2007-03-09 23:14:00,2.26408,2.26408,2.26397,2.26397,2460825.0
2007-03-09 23:15:00,2.26389,2.26389,2.26367,2.26379,7491664.0
2007-03-09 23:16:00,2.26377,2.26389,2.26377,2.26378,27759917.0
2007-03-09 23:17:00,2.26384,2.26393,2.26377,2.26393,4192234.0
2007-03-09 23:18:00,2.26403,2.26413,2.26388,2.26413,4528007.0
2007-03-09 23:19:00,2.26417,2.26439,2.26398,2.26421,1596759.0
2007-03-09 23:20:00,2.26409,2.2642,2.26385,2.26385,3216073.0
2007-03-09 23:21:00,2.26397,2.26397,2.26348,2.26349,7942430.0
2007-03-09 23:22:00,2.26363,2.2638,2.26363,2.2638,10850178.0
2007-03-09 23:23:00,2.26393,2.26431,2.26393,2.26402,1752681.0
2007-03-09 23:24:00,2.26389,2.26389,2.26367,2.26381,2422790.0
2007-03-09 23:25:00,2.26381,2.26387,2.2638,2.26387,1398618.0
2007-03-09 23:26:00,2.26391,2.26415,2.26388,2.26415,3590199.0
2007-03-09 23:27:00,2.26411,2.26411,2.26383,2.26383,12285281.0
2007-03-09 23:28:00,2.26381,2.26399,2.26357,2.26399,3485167.0
2007-03-09 23:29:00,2.26402,2.26424,2.26402,2.2641,5696045.0
2007-03-09 23:30:00,2.26388,2.26388,2.26363,2.26374,1303637.0
2007-03-09 23:31:00,2.26377,2.26393,2.26377,2.26393,779047.0
2007-03-09 23:32:00,2.26396,2.26406,2.26382,2.26396,10861494.0
2007-03-09 23:33:00,2.26379,2.26379,2.2636,2.2636,22591136.0
2007-03-09 23:35:00,2.26379,2.26388,2.26372,2.26376,3419630.0
2007-03-09 23:36:00,2.26395,2.26411,2.26395,2.26407,7044556.0
2007-03-09 23:37:00,2.26406,2.26406,2.26389,2.26389,13408605.0
2007-03-09 23:39:00,2.26372,2.26372,2.26339,2.26346,4418806.0
2007-03-09 23:40:00,2.26334,2.2637,2.26334,2.2637,2022646.0
2007-03-09 23:41:00,2.26379,2.26385,2.26379,2.26385,1213307.0
2007-03-09 23:42:00,2.26379,2.26393,2.26377,2.26393,2802404.0
2007-03-09 23:43:00,2.26374,2.26395,2.26374,2.26395,4602937.0
2007-03-09 23:44:00,2.2639,2.26422,2.2639,2.26422,2608810.0
2007-03-09 23:45:00,2.26416,2.26416,2.26399,2.26399,60395.0
2007-03-09 23:46:00,2.26398,2.2641,2.26398,2.26405,4605223.0
2007-03-09 23:47:00,2.2641,2.26431,2.2641,2.26423,20857428.0
2007-03-09 23:48:00,2.2643,2.2643,2.26406,2.26406,10441700.0
2007-03-09 23:49:00,2.26403,2.26426,2.26402,2.26426,10771739.0
2007-03-09 23:50:00,2.26422,2.26424,2.26409,2.26414,3430057.0
2007-03-09 23:51:00,2.26418,2.26455,2.26418,2.26455,8327144.0
2007-03-09 23:52:00,2.26476,2.26477,2.26459,2.26474,7313738.0
2007-03-09 23:53:00,2.26476,2.2649,2.2647,2.26488,15465015.0
2007-03-09 23:54:00,2.26485,2.26485,2.26473,2.26478,3145828.0
2007-03-09 23:55:00,2.2648,2.26501,2.26474,2.26501,4409213.0
2007-03-09 23:56:00,2.26515,2.26554,2.26515,2.26535,8613764.0
2007-03-09 23:57:00,2.26514,2.26514,2.26457,2.26457,9619518.0
2007-03-09 23:58:00,2.26453,2.26453,2.26433,2.26438,5660945.0
2007-03-09 23:59:00,2.26416,2.26424,2.26399,2.26424,1939098.0
2007-03-12 00:05:00,2.26445,2.26463,2.26413,2.26413,12897716.0
2007-03-12 00:06:00,2.26415,2.26421,2.26404,2.26421,13147034.0
2007-03-12 00:07:00,2.26416,2.26421,2.26408,2.26408,2739866.0
2007-03-12 00:08:00,2.26394,2.26438,2.26389,2.26438,3466049.0
2007-03-12 00:09:00,2.26442,2.26442,2.26378,2.26378,6958822.0
2007-03-12 00:10:00,2.26388,2.26402,2.26373,2.26402,5836298.0
2007-03-12 00:11:00,2.26407,2.26473,2.26407,2.26473,4049692.0
2007-03-12 00:12:00,2.26489,2.26505,2.26489,2.26501,5675606.0
2007-03-12 00:13:00,2.26496,2.26496,2.26482,2.26495,2834525.0
2007-03-12 00:14:00,2.26484,2.26484,2.26443,2.26443,17738547.0
2007-03-12 00:15:00,2.26441,2.26454,2.26426,2.26436,5175955.0
2007-03-12 00:16:00,2.26428,2.26445,2.2642,2.26445,9013160.0
2007-03-12 00:17:00,2.26453,2.26466,2.26449,2.26466,7479830.0
2007-03-12 00:18:00,2.26477,2.26509,2.26477,2.26499,12542092.0
2007-03-12 00:19:00,2.26507,2.26507,2.26471,2.26471,3691322.0
2007-03-12 00:22:00,2.26458,2.26462,2.26441,2.26462,12675805.0
2007-03-12 00:23:00,2.2647,2.2652,2.2647,2.2652,5453254.0
2007-03-12 00:24:00,2.26533,2.26557,2.26533,2.26546,1432186.0
2007-03-12 00:27:00,2.2657,2.26603,2.26567,2.26603,13458142.0
2007-03-12 00:28:00,2.2662,2.26636,2.2662,2.26633,7618333.0
2007-03-12 00:29:00,2.26633,2.26648,2.2663,2.26648,5470194.0
2007-03-12 00:30:00,2.26656,2.2666,2.26633,2.2666,7726698.0
2007-03-12 00:31:00,2.26675,2.26683,2.26674,2.26675,3297640.0
2007-03-12 00:32:00,2.26671,2.26692,2.26671,2.26692,17621733.0
2007-03-12 00:36:00,2.26702,2.26714,2.26702,2.26714,1337855.0
2007-03-12 00:37:00,2.26701,2.26709,2.26679,2.26709,8741184.0
2007-03-12 00:38:00,2.26716,2.26716,2.26705,2.26712,3039860.0
2007-03-12 00:39:00,2.26717,2.26752,2.26717,2.26752,1808006.0
2007-03-12 00:40:00,2.2676,2.26783,2.2676,2.26783,4800976.0
2007-03-12 00:41:00,2.26769,2.26795,2.26767,2.26795,5123865.0
2007-03-12 00:42:00,2.26795,2.26819,2.26795,2.26819,478765.0
2007-03-12 00:43:00,2.2681,2.2681,2.2679,2.26798,4720782.0
2007-03-12 00:44:00,2.26789,2.26789,2.26762,2.26772,2734978.0
2007-03-12 00:46:00,2.26767,2.26767,2.26759,2.26762,14607443.0
2007-03-12 00:48:00,2.26766,2.26783,2.26766,2.26783,5031250.0
2007-03-12 00:49:00,2.26784,2.26784,2.26766,2.26766,4167349.0
2007-03-12 00:50:00,2.26788,2.26792,2.26778,2.26789,7200818.0
2007-03-12 00:51:00,2.26782,2.26782,2.2677,2.2677,15578674.0
2007-03-12 00:52:00,2.26767,2.26775,2.26753,2.26774,3396554.0
2007-03-12 00:53:00,2.26767,2.26804,2.26767,2.26804,2095875.0
2007-03-12 00:54:00,2.26801,2.26801,2.26769,2.26769,22932987.0
2007-03-12 00:55:00,2.26782,2.268,2.26774,2.268,7161422.0
2007-03-12 00:58:00,2.26792,2.26792,2.26761,2.26761,6494878.0
2007-03-12 00:59:00,2.26752,2.26752,2.26704,2.26707,7348562.0
2007-03-12 01:00:00,2.26708,2.26708,2.26696,2.26706,7222487.0
2007-03-12 01:01:00,2.26708,2.26708,2.26691,2.26696,1858543.0
2007-03-12 01:02:00,2.26693,2.26697,2.2669,2.2669,6791564.0
2007-03-12 01:03:00,2.26681,2.26681,2.26654,2.2666,19829031.0
2007-03-12 01:04:00,2.26653,2.26653,2.2663,2.26631,2345011.0
2007-03-12 01:05:00,2.26633,2.26633,2.26619,2.26619,3533990.0
2007-03-12 01:06:00,2.26609,2.2664,2.26609,2.26639,1632861.0
2007-03-12 01:07:00,2.2667,2.2667,2.26623,2.26623,1389358.0
2007-03-12 01:08:00,2.26651,2.26651,2.26641,2.26647,15992433.0
2007-03-12 01:09:00,2.26655,2.26658,2.26645,2.26645,1915779.0
2007-03-12 01:10:00,2.26636,2.26639,2.26623,2.26628,3265724.0
2007-03-12 01:11:00,2.26615,2.26639,2.26613,2.26639,8649399.0
2007-03-12 01:12:00,2.26629,2.26639,2.26622,2.26639,23933381.0
2007-03-12 01:13:00,2.26651,2.26678,2.26651,2.26678,7180135.0
2007-03-12 01:14:00,2.26669,2.26681,2.26669,2.2668,11475121.0
2007-03-12 01:15:00,2.26667,2.26685,2.26667,2.26684,4002048.0
2007-03-12 01:16:00,2.26678,2.26709,2.26678,2.26709,6351990.0
2007-03-12 01:17:00,2.26696,2.26729,2.26696,2.26729,4806914.0
2007-03-12 01:18:00,2.26732,2.26764,2.26732,2.26756,3079260.0
2007-03-12 01:19:00,2.26758,2.26758,2.26733,2.26737,1241826.0
2007-03-12 01:20:00,2.26734,2.26734,2.267,2.267,5639467.0
2007-03-12 01:21:00,2.26703,2.26709,2.26693,2.26702,1843210.0
2007-03-12 01:22:00,2.26717,2.2673,2.26711,2.26728,1401519.0
2007-03-12 01:25:00,2.26734,2.26734,2.26695,2.26696,1819006.0
2007-03-12 01:26:00,2.267,2.26706,2.267,2.267,2584266.0
2007-03-12 01:27:00,2.2672,2.26724,2.26705,2.26705,4856078.0
2007-03-12 01:28:00,2.26691,2.26697,2.26685,2.26696,14098418.0
2007-03-12 01:30:00,2.26696,2.26699,2.26686,2.26687,4921328.0
2007-03-12 01:31:00,2.26696,2.26726,2.26695,2.26695,6497973.0
2007-03-12 01:32:00,2.26731,2.26731,2.26708,2.26713,1882429.0
2007-03-12 01:33:00,2.26695,2.2673,2.2669,2.2673,5268141.0
2007-03-12 01:34:00,2.26735,2.26755,2.26726,2.26755,2342419.0
2007-03-12 01:35:00,2.26767,2.26801,2.26754,2.26801,3092579.0
2007-03-12 01:36:00,2.26806,2.26806,2.26755,2.26755,2099228.0
2007-03-12 01:37:00,2.26771,2.26771,2.26745,2.26745,1293322.0
2007-03-12 01:38:00,2.26743,2.26756,2.26737,2.2675,1207852.0
2007-03-12 01:39:00,2.26744,2.26744,2.26707,2.26708,10783702.0
2007-03-12 01:40:00,2.26718,2.26739,2.26718,2.26733,1496401.0
2007-03-12 01:41:00,2.26729,2.26729,2.26706,2.26709,3767978.0
2007-03-12 01:42:00,2.26713,2.2672,2.26709,2.26709,4525010.0
2007-03-12 01:43:00,2.26712,2.26717,2.26701,2.26713,2622924.0
2007-03-12 01:44:00,2.26715,2.26715,2.26709,2.26709,2288551.0
2007-03-12 01:45:00,2.26704,2.26705,2.26688,2.267,8627284.0
2007-03-12 01:46:00,2.2669,2.26694,2.26646,2.26694,13772547.0
2007-03-12 01:47:00,2.26719,2.26738,2.26719,2.26738,14004654.0
2007-03-12 01:48:00,2.2674,2.2676,2.2674,2.2676,8666608.0
2007-03-12 01:49:00,2.2677,2.26803,2.2677,2.26793,15502999.0
2007-03-12 01:50:00,2.26798,2.26855,2.26798,2.26855,10728737.0
2007-03-12 01:51:00,2.26854,2.26873,2.26854,2.26873,14448730.0
2007-03-12 01:52:00,2.26869,2.26906,2.26869,2.26906,19028088.0
2007-03-12 01:53:00,2.26901,2.26907,2.26886,2.26886,1580890.0
2007-03-12 01:54:00,2.26887,2.26887,2.2685,2.26851,6383482.0
2007-03-12 01:55:00,2.26846,2.26858,2.26842,2.26842,11439139.0
2007-03-12 01:56:00,2.2684,2.26844,2.26817,2.26844,6890929.0
2007-03-12 01:57:00,2.26848,2.26864,2.26841,2.26864,14400725.0
2007-03-12 01:58:00,2.26869,2.2691,2.26869,2.2691,16758898.0
2007-03-12 01:59:00,2.26919,2.26967,2.26919,2.26967,7990343.0
2007-03-12 02:00:00,2.27045,2.27045,2.27007,2.2702,8525758.0
2007-03-12 02:01:00,2.27013,2.27034,2.27011,2.27034,32767099.0
2007-03-12 02:02:00,2.27048,2.27073,2.27042,2.27068,14402166.0
2007-03-12 02:03:00,2.27061,2.27061,2.26997,2.27011,7083757.0
2007-03-12 02:04:00,2.27011,2.27021,2.26991,2.26991,11672591.0
2007-03-12 02:05:00,2.26983,2.26983,2.26929,2.26929,6265073.0
2007-03-12 02:06:00,2.26917,2.26917,2.26878,2.26888,1614799.0
2007-03-12 02:07:00,2.26878,2.26878,2.26836,2.26846,19158365.0
2007-03-12 02:08:00,2.26853,2.26865,2.26853,2.26858,14934089.0
2007-03-12 02:09:00,2.26862,2.26866,2.26858,2.26866,11357969.0
2007-03-12 02:10:00,2.26877,2.26891,2.26877,2.26889,14177410.0
2007-03-12 02:11:00,2.26882,2.26882,2.26856,2.26857,9577420.0
2007-03-12 02:12:00,2.26848,2.26848,2.26825,2.2683,13114201.0
2007-03-12 02:13:00,2.26822,2.26843,2.26796,2.26843,12672569.0
2007-03-12 02:14:00,2.26853,2.26879,2.26842,2.26879,9105314.0
2007-03-12 02:15:00,2.26898,2.26905,2.26884,2.26884,1513985.0
2007-03-12 02:16:00,2.26863,2.26863,2.2684,2.26847,2761553.0
2007-03-12 02:17:00,2.26849,2.26869,2.26849,2.26869,4456822.0
2007-03-12 02:18:00,2.26864,2.26864,2.26829,2.26829,3609173.0
2007-03-12 02:19:00,2.26822,2.26822,2.26802,2.26807,1550353.0
2007-03-12 02:20:00,2.26792,2.26811,2.26783,2.26811,8519409.0
2007-03-12 02:21:00,2.26808,2.26808,2.26787,2.26803,1215387.0
2007-03-12 02:22:00,2.26802,2.26804,2.26781,2.26792,1283057.0
2007-03-12 02:23:00,2.26771,2.26798,2.26771,2.26798,2305831.0
2007-03-12 02:24:00,2.26802,2.26802,2.26786,2.26802,2884603.0
2007-03-12 02:25:00,2.26807,2.2683,2.26803,2.2683,2204555.0
2007-03-12 02:26:00,2.26833,2.26865,2.26831,2.26865,11461329.0
2007-03-12 02:27:00,2.26856,2.26856,2.26829,2.26848,1848056.0
2007-03-12 02:28:00,2.26813,2.26847,2.26813,2.26838,7131844.0
2007-03-12 02:29:00,2.26833,2.26839,2.26826,2.26829,4487396.0
2007-03-12 02:30:00,2.26826,2.26826,2.26802,2.2681,10310190.0
2007-03-12 02:31:00,2.26808,2.26817,2.26796,2.26817,13838259.0
2007-03-12 02:32:00,2.26821,2.26842,2.2682,2.26842,426490.0
2007-03-12 02:33:00,2.26846,2.2687,2.26841,2.26869,1584296.0
2007-03-12 02:34:00,2.26861,2.26862,2.26829,2.26829,1995179.0
2007-03-12 02:35:00,2.26822,2.26825,2.26796,2.268,8356706.0
2007-03-12 02:36:00,2.26789,2.26793,2.26772,2.26781,5329438.0
2007-03-12 02:37:00,2.26763,2.2677,2.26751,2.26757,4855006.0
2007-03-12 02:38:00,2.26742,2.26749,2.26733,2.26743,872921.0
2007-03-12 02:39:00,2.2674,2.2674,2.26709,2.26712,6159988.0
2007-03-12 02:40:00,2.26709,2.26709,2.26688,2.26688,1147502.0
2007-03-12 02:41:00,2.2668,2.26682,2.26661,2.26661,4120198.0
2007-03-12 02:42:00,2.26658,2.26658,2.26625,2.26625,641966.0
2007-03-12 02:43:00,2.26638,2.26638,2.26607,2.26607,4282629.0
2007-03-12 02:44:00,2.26613,2.26614,2.26583,2.26583,3759205.0
2007-03-12 02:45:00,2.26592,2.26592,2.26559,2.26559,11172351.0
2007-03-12 02:46:00,2.26554,2.26564,2.26551,2.26564,3063110.0
2007-03-12 02:47:00,2.26563,2.26565,2.2655,2.26565,24406875.0
2007-03-12 02:48:00,2.26569,2.26578,2.26538,2.26538,10772048.0
2007-03-12 02:49:00,2.26549,2.26569,2.26535,2.26536,3486416.0
2007-03-12 02:50:00,2.26536,2.26548,2.26536,2.26548,2126282.0
2007-03-12 02:51:00,2.26545,2.26545,2.26533,2.26539,17906789.0
2007-03-12 02:52:00,2.26501,2.26546,2.26501,2.26546,1016060.0
2007-03-12 02:53:00,2.26536,2.26618,2.26536,2.26618,1766782.0
2007-03-12 02:54:00,2.26631,2.26717,2.26631,2.26717,3504206.0
2007-03-12 02:55:00,2.26716,2.26752,2.26716,2.26749,2170705.0
2007-03-12 02:56:00,2.26749,2.26749,2.26712,2.26739,19031608.0
2007-03-12 02:57:00,2.26739,2.26759,2.26739,2.26759,6820892.0
2007-03-12 02:58:00,2.26762,2.26778,2.26756,2.26778,1738418.0
2007-03-12 02:59:00,2.26778,2.2681,2.26774,2.2681,6735511.0
2007-03-12 03:00:00,2.26811,2.26843,2.26805,2.2683,7596198.0
2007-03-12 03:01:00,2.26821,2.26821,2.26797,2.268,6625397.0
2007-03-12 03:02:00,2.26788,2.26798,2.26788,2.26789,782823.0
2007-03-12 03:03:00,2.2679,2.26796,2.26788,2.26795,3072950.0
2007-03-12 03:04:00,2.26788,2.26788,2.2675,2.26752,5312739.0
2007-03-12 03:05:00,2.26735,2.26747,2.26733,2.26733,25134793.0
2007-03-12 03:06:00,2.26719,2.26719,2.26673,2.2668,3658040.0
2007-03-12 03:07:00,2.26682,2.26682,2.26665,2.26669,3349991.0
2007-03-12 03:08:00,2.26667,2.26673,2.26667,2.26671,16326422.0
2007-03-12 03:09:00,2.26676,2.26676,2.26647,2.26659,6772141.0
2007-03-12 03:10:00,2.2664,2.26677,2.2664,2.26677,4274201.0
2007-03-12 03:11:00,2.26672,2.26696,2.26657,2.26657,4828455.0
2007-03-12 03:12:00,2.26654,2.26657,2.2664,2.26642,2833762.0
2007-03-12 03:13:00,2.26643,2.26653,2.26643,2.26646,15017420.0
2007-03-12 03:14:00,2.26648,2.26648,2.26634,2.26638,5835959.0
2007-03-12 03:15:00,2.26641,2.26707,2.26641,2.26707,2721370.0
2007-03-12 03:16:00,2.26702,2.26707,2.26674,2.26698,5110179.0
2007-03-12 03:17:00,2.26686,2.26686,2.26642,2.26642,1441924.0
2007-03-12 03:18:00,2.26646,2.26666,2.26642,2.26642,5339028.0
2007-03-12 03:19:00,2.26657,2.26665,2.26652,2.26665,5264806.0
2007-03-12 03:20:00,2.26675,2.26684,2.26666,2.26666,1694000.0
2007-03-12 03:21:00,2.26673,2.26686,2.26672,2.26686,2910074.0
2007-03-12 03:24:00,2.26685,2.26706,2.26685,2.26706,4727035.0
2007-03-12 03:25:00,2.26705,2.26725,2.26705,2.26725,4839449.0
2007-03-12 03:26:00,2.26726,2.26758,2.26726,2.26736,4398891.0
2007-03-12 03:27:00,2.26731,2.26746,2.26729,2.26737,18348327.0
2007-03-12 03:28:00,2.26751,2.26761,2.26751,2.26759,3365283.0
2007-03-12 03:29:00,2.26753,2.26781,2.26753,2.26771,8262079.0
2007-03-12 03:30:00,2.26772,2.26788,2.26772,2.26788,5566496.0
2007-03-12 03:31:00,2.26788,2.26792,2.26778,2.26791,8270010.0
2007-03-12 03:32:00,2.26796,2.268,2.26786,2.26786,12758951.0
2007-03-12 03:33:00,2.26783,2.26785,2.26777,2.26778,2540211.0
2007-03-12 03:34:00,2.26783,2.26783,2.26756,2.26756,3381320.0
2007-03-12 03:35:00,2.26745,2.26765,2.26745,2.26758,1464852.0
2007-03-12 03:36:00,2.26755,2.26775,2.26755,2.2677,5762713.0
2007-03-12 03:37:00,2.2678,2.2678,2.26729,2.26729,12081400.0
2007-03-12 03:38:00,2.26725,2.26725,2.26709,2.26722,9884451.0
2007-03-12 03:39:00,2.26731,2.26731,2.26714,2.26715,9560878.0
2007-03-12 03:40:00,2.26722,2.26735,2.26722,2.26729,3658033.0
2007-03-12 03:41:00,2.26709,2.26723,2.26709,2.2672,11993968.0
2007-03-12 03:42:00,2.26725,2.2673,2.26718,2.26719,7301668.0
2007-03-12 03:43:00,2.26723,2.26792,2.26723,2.26792,8813103.0
2007-03-12 03:44:00,2.26804,2.26818,2.26804,2.26809,5068005.0
2007-03-12 03:45:00,2.26799,2.26799,2.26779,2.26788,17392439.0
2007-03-12 03:46:00,2.26781,2.26781,2.26766,2.26768,2813145.0
2007-03-12 03:47:00,2.2678,2.26801,2.2678,2.26798,6053335.0
2007-03-12 03:48:00,2.26788,2.26788,2.26777,2.26783,3686901.0
2007-03-12 03:49:00,2.26783,2.26794,2.2677,2.26794,5346063.0
2007-03-12 03:50:00,2.26793,2.26802,2.26793,2.26802,7326619.0
2007-03-12 03:51:00,2.26803,2.26806,2.26793,2.26797,3424611.0
2007-03-12 03:52:00,2.26803,2.26803,2.2678,2.2678,2917545.0
2007-03-12 03:53:00,2.26789,2.26799,2.26784,2.26799,13459291.0
2007-03-12 03:54:00,2.26797,2.26801,2.26791,2.26797,13712222.0
2007-03-12 03:55:00,2.26791,2.26796,2.2678,2.2678,748567.0
2007-03-12 03:56:00,2.26798,2.26806,2.26791,2.26791,3344464.0
2007-03-12 03:57:00,2.26781,2.26781,2.26764,2.26772,11179943.0
2007-03-12 03:58:00,2.26773,2.26775,2.26758,2.26758,1640949.0
2007-03-12 03:59:00,2.26749,2.26749,2.26724,2.26747,975258.0
2007-03-12 04:00:00,2.26752,2.26765,2.26748,2.2675,1875880.0
2007-03-12 04:01:00,2.26762,2.26762,2.26754,2.26755,5819229.0
2007-03-12 04:02:00,2.2675,2.26756,2.26735,2.26756,9812831.0
2007-03-12 04:03:00,2.26764,2.26795,2.26757,2.26792,8728988.0
2007-03-12 04:04:00,2.2679,2.268,2.2679,2.268,1574899.0
2007-03-12 04:05:00,2.26803,2.26818,2.26802,2.26818,6920259.0
2007-03-12 04:06:00,2.26812,2.26812,2.26756,2.26756,14664344.0
2007-03-12 04:07:00,2.26754,2.26754,2.2674,2.26745,8021210.0
2007-03-12 04:08:00,2.26732,2.26746,2.26732,2.26746,8055667.0
2007-03-12 04:10:00,2.26759,2.26785,2.26758,2.26758,5597730.0
2007-03-12 04:11:00,2.26765,2.26767,2.26754,2.26762,10067199.0
2007-03-12 04:12:00,2.26746,2.26771,2.26746,2.26771,12904619.0
2007-03-12 04:13:00,2.2678,2.26795,2.26778,2.26793,10616537.0
2007-03-12 04:14:00,2.26791,2.26818,2.26791,2.26817,1624404.0
2007-03-12 04:15:00,2.26821,2.26842,2.26807,2.26807,7800499.0
2007-03-12 04:16:00,2.26812,2.26812,2.26773,2.26773,4396308.0
2007-03-12 04:17:00,2.26785,2.26785,2.26742,2.26742,2881651.0
2007-03-12 04:18:00,2.26762,2.26778,2.26759,2.26778,4728435.0
2007-03-12 04:19:00,2.26774,2.26774,2.26732,2.26732,2164184.0
2007-03-12 04:20:00,2.26746,2.26754,2.2674,2.26742,4705864.0
2007-03-12 04:23:00,2.26733,2.26733,2.26727,2.26732,6713577.0
2007-03-12 04:24:00,2.26719,2.26731,2.26716,2.26718,3152604.0
2007-03-12 04:25:00,2.26716,2.2673,2.26711,2.2673,846426.0
2007-03-12 04:26:00,2.26719,2.26733,2.26713,2.26713,22226620.0
2007-03-12 04:27:00,2.26719,2.26721,2.26695,2.26721,10263152.0
2007-03-12 04:28:00,2.26732,2.26778,2.26732,2.26778,739695.0
2007-03-12 04:29:00,2.26788,2.268,2.26781,2.26789,1425831.0
2007-03-12 04:30:00,2.26779,2.26779,2.2676,2.26766,3053835.0
2007-03-12 04:31:00,2.26761,2.26761,2.26735,2.26737,3704472.0
2007-03-12 04:32:00,2.26732,2.26747,2.26732,2.26747,11409066.0
2007-03-12 04:33:00,2.2675,2.2678,2.26731,2.2678,4953416.0
2007-03-12 04:34:00,2.26781,2.26795,2.26781,2.26784,1367341.0
2007-03-12 04:35:00,2.26797,2.26835,2.26797,2.26828,2505239.0
2007-03-12 04:36:00,2.26821,2.26821,2.26799,2.26799,8175767.0
2007-03-12 04:37:00,2.26786,2.26795,2.26768,2.26768,11168479.0
2007-03-12 04:38:00,2.26755,2.26756,2.26731,2.26731,7333054.0
2007-03-12 04:39:00,2.26716,2.26736,2.26715,2.26716,3110021.0
2007-03-12 04:40:00,2.26724,2.26724,2.26698,2.26718,6006906.0
2007-03-12 04:41:00,2.26712,2.26717,2.26698,2.26717,5024978.0
2007-03-12 04:42:00,2.26708,2.26708,2.26682,2.26682,4057916.0
2007-03-12 04:43:00,2.26655,2.26657,2.26644,2.26652,30428495.0
2007-03-12 04:44:00,2.2666,2.26678,2.26652,2.26678,7461074.0
2007-03-12 04:45:00,2.26683,2.26685,2.26683,2.26685,2451753.0
2007-03-12 04:46:00,2.2668,2.2668,2.26652,2.26671,6730171.0
2007-03-12 04:47:00,2.26663,2.26663,2.26604,2.26604,2789599.0
2007-03-12 04:48:00,2.26608,2.26608,2.266,2.26605,8860718.0
2007-03-12 04:49:00,2.26621,2.2664,2.26621,2.2664,7915022.0
2007-03-12 04:50:00,2.26636,2.26636,2.266,2.266,377870.0
2007-03-12 04:51:00,2.26616,2.26622,2.26606,2.26622,19674839.0
2007-03-12 04:52:00,2.26607,2.2662,2.26583,2.26583,4079376.0
2007-03-12 04:53:00,2.26576,2.26576,2.26542,2.26542,3971939.0
2007-03-12 04:55:00,2.26538,2.26538,2.26517,2.26517,15939749.0
2007-03-12 04:56:00,2.265,2.265,2.26469,2.26488,20772497.0
2007-03-12 04:57:00,2.26482,2.26482,2.26429,2.26434,2326163.0
2007-03-12 04:58:00,2.26432,2.26432,2.26404,2.26408,15235425.0
2007-03-12 04:59:00,2.26404,2.26404,2.26377,2.26377,2498740.0
2007-03-12 05:00:00,2.26389,2.26397,2.26376,2.26391,4646468.0
2007-03-12 05:01:00,2.26407,2.26409,2.2637,2.2637,2949642.0
2007-03-12 05:02:00,2.26373,2.26394,2.26373,2.26394,2190043.0
2007-03-12 05:03:00,2.26384,2.26416,2.26384,2.26416,5503570.0
2007-03-12 05:04:00,2.26417,2.26435,2.26371,2.26371,3342592.0
2007-03-12 05:05:00,2.26371,2.26382,2.26344,2.26375,10317075.0
2007-03-12 05:06:00,2.26379,2.26386,2.26375,2.26383,5922224.0
2007-03-12 05:07:00,2.26385,2.26399,2.26378,2.26399,6078516.0
2007-03-12 05:08:00,2.26403,2.26407,2.26387,2.26393,5330021.0
2007-03-12 05:09:00,2.26396,2.26401,2.26393,2.26396,1574795.0
2007-03-12 05:10:00,2.26401,2.26416,2.26398,2.26416,7282922.0
2007-03-12 05:11:00,2.26422,2.26427,2.26402,2.26425,18482187.0
2007-03-12 05:12:00,2.26432,2.26446,2.26432,2.26446,7945014.0
2007-03-12 05:13:00,2.26447,2.2648,2.26447,2.2648,7842024.0
2007-03-12 05:14:00,2.26482,2.26482,2.26444,2.26444,13254493.0
2007-03-12 05:15:00,2.26452,2.26493,2.26448,2.26488,940267.0
2007-03-12 05:16:00,2.26487,2.26508,2.26466,2.26466,5525125.0
2007-03-12 05:17:00,2.26465,2.26467,2.26431,2.26451,6467351.0
2007-03-12 05:18:00,2.26454,2.26483,2.26445,2.26483,37987981.0
2007-03-12 05:19:00,2.26486,2.26523,2.26486,2.26511,1657546.0
2007-03-12 05:20:00,2.26496,2.26502,2.26476,2.26488,5157406.0
2007-03-12 05:21:00,2.26491,2.26519,2.26491,2.26519,2417846.0
2007-03-12 05:22:00,2.26519,2.26549,2.26519,2.26549,4805115.0
2007-03-12 05:23:00,2.26551,2.26551,2.26512,2.26516,35200837.0
2007-03-12 05:24:00,2.26523,2.26546,2.26523,2.26546,2797379.0
2007-03-12 05:26:00,2.26547,2.26583,2.26547,2.26582,4002385.0
2007-03-12 05:30:00,2.26574,2.26574,2.2655,2.26557,3553641.0
2007-03-12 05:31:00,2.26517,2.2655,2.26501,2.26501,3300722.0
2007-03-12 05:32:00,2.26517,2.26535,2.26517,2.26528,7736646.0
2007-03-12 05:33:00,2.2654,2.26547,2.26523,2.26547,4841851.0
2007-03-12 05:35:00,2.26542,2.26542,2.26528,2.26528,15020945.0
2007-03-12 05:36:00,2.26527,2.26532,2.26515,2.26532,4504713.0
2007-03-12 05:37:00,2.26538,2.26556,2.26529,2.26556,1020745.0
2007-03-12 05:38:00,2.26558,2.26577,2.26555,2.26577,3200545.0
2007-03-12 05:41:00,2.26587,2.26587,2.26543,2.2656,23950863.0
2007-03-12 05:43:00,2.26561,2.26608,2.26554,2.26608,4556270.0
2007-03-12 05:44:00,2.26595,2.26602,2.26575,2.26584,5788928.0
2007-03-12 05:45:00,2.26584,2.26584,2.26561,2.26572,18353267.0
2007-03-12 05:46:00,2.26577,2.26597,2.26577,2.26597,5125288.0
2007-03-12 05:48:00,2.26586,2.26586,2.26541,2.26544,6000746.0
2007-03-12 05:49:00,2.26547,2.26561,2.26547,2.26558,8636029.0
2007-03-12 05:50:00,2.26556,2.26561,2.26536,2.26536,7222829.0
2007-03-12 05:51:00,2.26552,2.26579,2.26552,2.26579,5948734.0
2007-03-12 05:53:00,2.2658,2.2658,2.26536,2.26573,8280489.0
2007-03-12 05:54:00,2.2656,2.26571,2.26536,2.26571,4428032.0
2007-03-12 05:55:00,2.26574,2.26586,2.26567,2.26578,23297307.0
2007-03-12 05:56:00,2.26563,2.26563,2.26539,2.26558,5148093.0
2007-03-12 05:59:00,2.26566,2.26576,2.26556,2.26576,2795779.0
2007-03-12 06:00:00,2.26578,2.2659,2.26568,2.2659,2033506.0
2007-03-12 06:01:00,2.26582,2.26591,2.26572,2.26572,2444787.0
2007-03-12 06:02:00,2.26579,2.26594,2.26569,2.26594,9995071.0
2007-03-12 06:03:00,2.26594,2.26602,2.26589,2.26597,21611403.0
2007-03-12 06:12:00,2.26582,2.26603,2.26581,2.26594,8787870.0
2007-03-12 06:14:00,2.26582,2.26594,2.26578,2.26578,2663522.0
2007-03-12 06:15:00,2.26578,2.26581,2.26572,2.26576,15651169.0
2007-03-12 06:17:00,2.2657,2.26579,2.2657,2.26579,6937636.0
2007-03-12 06:21:00,2.26584,2.26605,2.26581,2.26605,10678775.0
2007-03-12 06:22:00,2.26604,2.26627,2.26604,2.26627,8268761.0
2007-03-12 06:23:00,2.2663,2.26646,2.26623,2.26634,6183272.0
2007-03-12 06:24:00,2.26629,2.26629,2.26617,2.26617,874724.0
2007-03-12 06:25:00,2.26612,2.26612,2.26586,2.26586,1956779.0
2007-03-12 06:27:00,2.26583,2.26583,2.26556,2.2656,6690848.0
2007-03-12 06:29:00,2.26558,2.26558,2.2654,2.26553,5856439.0
2007-03-12 06:31:00,2.26561,2.26582,2.26559,2.26582,1667550.0
2007-03-12 06:32:00,2.26582,2.26582,2.26541,2.26541,14136948.0
2007-03-12 06:34:00,2.2653,2.2653,2.26524,2.26524,4288015.0
2007-03-12 06:35:00,2.26521,2.26523,2.265,2.26518,13084701.0
2007-03-12 06:36:00,2.26512,2.26518,2.265,2.26501,9180896.0
2007-03-12 06:38:00,2.265,2.26512,2.26499,2.26504,2353843.0
2007-03-12 06:40:00,2.26504,2.2652,2.26503,2.2652,4545805.0
2007-03-12 06:41:00,2.26526,2.26546,2.26526,2.26546,9270129.0
2007-03-12 06:42:00,2.26541,2.26588,2.26541,2.26577,8264155.0
2007-03-12 06:43:00,2.26567,2.26582,2.26564,2.26564,7163386.0
2007-03-12 06:47:00,2.26562,2.26562,2.26532,2.26532,9069480.0
2007-03-12 06:48:00,2.2654,2.26564,2.2654,2.26564,4539087.0
2007-03-12 06:49:00,2.26568,2.26572,2.26566,2.2657,3331185.0
2007-03-12 06:50:00,2.26557,2.26564,2.26529,2.2653,8040138.0
2007-03-12 06:52:00,2.26523,2.26529,2.26517,2.26517,4020909.0
2007-03-12 06:56:00,2.26518,2.26518,2.26489,2.26505,15605578.0
2007-03-12 06:57:00,2.26513,2.26552,2.26489,2.26552,4284946.0
2007-03-12 06:58:00,2.26548,2.26548,2.26519,2.26519,2262661.0
2007-03-12 06:59:00,2.26518,2.26544,2.26518,2.26544,4184395.0
2007-03-12 07:00:00,2.26539,2.26541,2.26526,2.26526,10062182.0
2007-03-12 07:01:00,2.26518,2.26518,2.26495,2.26515,2370998.0
2007-03-12 07:02:00,2.26519,2.26538,2.26519,2.26538,16707801.0
2007-03-12 07:04:00,2.26538,2.26538,2.26527,2.26538,1243584.0
2007-03-12 07:06:00,2.26543,2.26568,2.26541,2.26568,7163533.0
2007-03-12 07:07:00,2.26579,2.26579,2.26558,2.26564,7261977.0
2007-03-12 07:09:00,2.26559,2.26576,2.26533,2.26576,3949900.0
2007-03-12 07:10:00,2.26571,2.26583,2.26571,2.26574,525711.0
2007-03-12 07:11:00,2.26573,2.2658,2.26564,2.26576,2143440.0
2007-03-12 07:12:00,2.26584,2.26584,2.26569,2.26569,8737379.0
2007-03-12 07:13:00,2.26582,2.26587,2.26577,2.26577,2869346.0
2007-03-12 07:14:00,2.26568,2.26591,2.26541,2.26591,5817990.0
2007-03-12 07:15:00,2.26596,2.26627,2.26596,2.26627,4866998.0
2007-03-12 07:16:00,2.26629,2.26674,2.26623,2.26655,6488141.0
2007-03-12 07:17:00,2.26645,2.26652,2.26608,2.26616,2512723.0
2007-03-12 07:19:00,2.26615,2.26619,2.26598,2.26598,2853042.0
2007-03-12 07:22:00,2.26593,2.26593,2.26571,2.26571,2561659.0
2007-03-12 07:23:00,2.26586,2.26586,2.26565,2.26581,2978034.0
2007-03-12 07:24:00,2.26575,2.26586,2.26574,2.26586,19176301.0
2007-03-12 07:25:00,2.2658,2.2658,2.26565,2.26566,1768575.0
2007-03-12 07:26:00,2.26563,2.2658,2.26554,2.2658,843381.0
2007-03-12 07:27:00,2.26579,2.26607,2.26559,2.26607,15106706.0
2007-03-12 07:28:00,2.26602,2.26636,2.26602,2.26633,11835434.0
2007-03-12 07:29:00,2.26633,2.26641,2.26605,2.26615,6555441.0
2007-03-12 07:30:00,2.26619,2.2664,2.26619,2.2664,7346350.0
2007-03-12 07:31:00,2.26658,2.26658,2.2664,2.2664,11748091.0
2007-03-12 07:32:00,2.26639,2.26639,2.2661,2.26622,29947215.0
2007-03-12 07:33:00,2.26622,2.26623,2.26622,2.26623,91316.0
2007-03-12 07:34:00,2.26627,2.26646,2.26627,2.26641,5270633.0
2007-03-12 07:35:00,2.26634,2.26637,2.26622,2.26637,13188387.0
2007-03-12 07:36:00,2.26631,2.26671,2.26631,2.26671,7865779.0
2007-03-12 07:37:00,2.26675,2.26699,2.26665,2.26699,25300124.0
2007-03-12 07:38:00,2.267,2.26729,2.26694,2.26718,33684411.0
2007-03-12 07:39:00,2.26719,2.26719,2.26696,2.26696,10341555.0
2007-03-12 07:41:00,2.26702,2.26721,2.26692,2.26706,3508806.0
2007-03-12 07:42:00,2.26709,2.2671,2.26687,2.26687,8445426.0
2007-03-12 07:43:00,2.26692,2.26713,2.26692,2.26697,9696258.0
2007-03-12 07:44:00,2.26687,2.26694,2.26666,2.26666,3411616.0
2007-03-12 07:45:00,2.26652,2.2666,2.26644,2.26644,12026084.0
2007-03-12 07:46:00,2.26635,2.26639,2.26626,2.26626,6615213.0
2007-03-12 07:47:00,2.26613,2.26613,2.26591,2.26603,11388039.0
2007-03-12 07:48:00,2.26602,2.26614,2.26595,2.26614,18512022.0
2007-03-12 07:49:00,2.26621,2.26628,2.26611,2.26625,12440841.0
2007-03-12 07:50:00,2.2662,2.26625,2.26619,2.26623,2546375.0
2007-03-12 07:51:00,2.26617,2.26617,2.26602,2.26612,6892021.0
2007-03-12 07:52:00,2.266,2.26624,2.266,2.26624,4695730.0
2007-03-12 07:53:00,2.26629,2.26655,2.26623,2.26655,2403753.0
2007-03-12 07:54:00,2.26665,2.26685,2.26653,2.26685,2713143.0
2007-03-12 07:55:00,2.26674,2.26702,2.26562,2.26693,1754975.0
2007-03-12 07:56:00,2.2669,2.2669,2.2664,2.26668,2579406.0
2007-03-12 07:57:00,2.26657,2.26657,2.26638,2.26639,6321743.0
2007-03-12 07:58:00,2.26641,2.26648,2.26616,2.26648,15592435.0
2007-03-12 07:59:00,2.26656,2.2668,2.26652,2.2668,1503953.0
2007-03-12 08:00:00,2.26674,2.26674,2.26635,2.26635,3413815.0
2007-03-12 08:01:00,2.26636,2.26636,2.26606,2.26609,2426213.0
2007-03-12 08:02:00,2.26621,2.26651,2.26621,2.26642,9851220.0
2007-03-12 08:03:00,2.26658,2.26676,2.26658,2.26676,10139309.0
2007-03-12 08:04:00,2.26694,2.26694,2.26669,2.26669,13624646.0
2007-03-12 08:05:00,2.26671,2.26671,2.26645,2.26645,2185983.0
2007-03-12 08:06:00,2.26641,2.26641,2.26599,2.26599,4098490.0
2007-03-12 08:07:00,2.26589,2.26603,2.26584,2.26584,9162460.0
2007-03-12 08:08:00,2.26598,2.2662,2.26594,2.26597,21276352.0
2007-03-12 08:09:00,2.26604,2.26625,2.26604,2.26625,14981734.0
2007-03-12 08:10:00,2.26635,2.26663,2.26629,2.26663,18371521.0
2007-03-12 08:11:00,2.26659,2.26659,2.26639,2.26639,4000851.0
2007-03-12 08:12:00,2.26642,2.26653,2.26626,2.26653,1956642.0
2007-03-12 08:13:00,2.26655,2.26655,2.26606,2.26612,2167498.0
2007-03-12 08:14:00,2.26614,2.26622,2.26596,2.26617,7999771.0
2007-03-12 08:16:00,2.26612,2.26623,2.26602,2.26612,2921748.0
2007-03-12 08:17:00,2.26607,2.26618,2.26606,2.26616,12475994.0
2007-03-12 08:18:00,2.26611,2.26619,2.26602,2.26619,34792619.0
2007-03-12 08:19:00,2.26619,2.26628,2.26617,2.26628,3495554.0
2007-03-12 08:20:00,2.26596,2.26656,2.26596,2.26656,14484375.0
2007-03-12 08:21:00,2.2666,2.26681,2.2666,2.26681,7710499.0
2007-03-12 08:22:00,2.26677,2.26677,2.26637,2.26637,20996939.0
2007-03-12 08:23:00,2.26645,2.26645,2.26596,2.26596,1665526.0
2007-03-12 08:24:00,2.26608,2.26621,2.26603,2.26615,18602796.0
2007-03-12 08:25:00,2.26612,2.26612,2.26595,2.26597,16079893.0
2007-03-12 08:26:00,2.26587,2.26605,2.26587,2.26591,1822966.0
2007-03-12 08:27:00,2.2659,2.26601,2.26583,2.26601,7303464.0
2007-03-12 08:28:00,2.26607,2.26622,2.26606,2.26619,5993075.0
2007-03-12 08:29:00,2.26628,2.26648,2.26627,2.26648,7968394.0
2007-03-12 08:32:00,2.26487,2.26624,2.26487,2.26597,8442434.0
2007-03-12 08:33:00,2.26602,2.26608,2.26575,2.26579,14231775.0
2007-03-12 08:34:00,2.26596,2.26645,2.26596,2.26624,26362572.0
2007-03-12 08:36:00,2.26638,2.26638,2.2663,2.2663,9437057.0
2007-03-12 08:37:00,2.26628,2.26631,2.2662,2.26631,7281915.0
2007-03-12 08:38:00,2.26634,2.26649,2.26632,2.26632,6164551.0
2007-03-12 08:39:00,2.26633,2.26637,2.26626,2.26632,14580732.0
2007-03-12 08:40:00,2.26619,2.26619,2.26567,2.26603,6699093.0
2007-03-12 08:41:00,2.26592,2.26592,2.2655,2.2655,11995733.0
2007-03-12 08:42:00,2.26553,2.2656,2.26552,2.26554,5880950.0
2007-03-12 08:43:00,2.26575,2.26583,2.2643,2.26583,8636478.0
2007-03-12 08:44:00,2.26591,2.26595,2.26577,2.26595,3718180.0
2007-03-12 08:45:00,2.26592,2.26592,2.26574,2.26574,7233798.0
2007-03-12 08:46:00,2.26577,2.26577,2.26544,2.26556,2998607.0
2007-03-12 08:47:00,2.26553,2.26558,2.26545,2.26551,1524396.0
2007-03-12 08:48:00,2.2655,2.26565,2.26545,2.26565,4768257.0
2007-03-12 08:49:00,2.26568,2.2658,2.26568,2.2658,2098777.0
2007-03-12 08:50:00,2.26575,2.26594,2.26567,2.26594,5002641.0
2007-03-12 08:51:00,2.26589,2.26598,2.26585,2.26597,3283334.0
2007-03-12 08:52:00,2.26604,2.26628,2.26604,2.26628,3962674.0
2007-03-12 08:53:00,2.26604,2.26604,2.2659,2.2659,7994824.0
2007-03-12 08:54:00,2.26587,2.26587,2.26556,2.26569,5676336.0
2007-03-12 08:55:00,2.26577,2.26628,2.26574,2.26628,5404487.0
2007-03-12 08:56:00,2.26635,2.267,2.26632,2.26694,9595365.0
2007-03-12 08:57:00,2.26697,2.26742,2.26697,2.26738,18162387.0
2007-03-12 08:58:00,2.26755,2.26765,2.26751,2.26765,1515963.0
2007-03-12 08:59:00,2.26768,2.26802,2.26765,2.26802,7236494.0
2007-03-12 09:00:00,2.26797,2.26799,2.26731,2.26776,5321579.0
2007-03-12 09:01:00,2.26784,2.26789,2.26782,2.26782,3313534.0
2007-03-12 09:02:00,2.26781,2.26783,2.26768,2.26771,3517365.0
2007-03-12 09:03:00,2.26775,2.26775,2.26766,2.26771,2858670.0
2007-03-12 09:04:00,2.26759,2.26759,2.26702,2.26702,11764760.0
2007-03-12 09:05:00,2.26702,2.26703,2.26692,2.26692,11287418.0
2007-03-12 09:06:00,2.26691,2.26705,2.26689,2.267,5373665.0
2007-03-12 09:07:00,2.26705,2.2671,2.2667,2.26706,8958340.0
2007-03-12 09:08:00,2.26691,2.26718,2.26688,2.26718,3407835.0
2007-03-12 09:09:00,2.26718,2.26721,2.26714,2.26716,2848192.0
2007-03-12 09:11:00,2.2671,2.2671,2.26659,2.26659,9044109.0
2007-03-12 09:12:00,2.26667,2.26685,2.26667,2.26685,3423815.0
2007-03-12 09:13:00,2.26692,2.26714,2.26692,2.26707,11133362.0
2007-03-12 09:14:00,2.26717,2.26717,2.26692,2.26708,9089466.0
2007-03-12 09:15:00,2.26712,2.26723,2.26688,2.26723,4181587.0
2007-03-12 09:16:00,2.26744,2.26768,2.26743,2.26743,1714159.0
2007-03-12 09:17:00,2.26735,2.26765,2.26732,2.26765,4631205.0
2007-03-12 09:18:00,2.26774,2.2678,2.26738,2.26776,6473436.0
2007-03-12 09:19:00,2.26766,2.2678,2.26736,2.2678,9399024.0
2007-03-12 09:20:00,2.26778,2.26825,2.26778,2.26825,8400350.0
2007-03-12 09:21:00,2.26838,2.26843,2.26819,2.26819,13051798.0
2007-03-12 09:22:00,2.26814,2.26859,2.26799,2.26859,12501918.0
2007-03-12 09:23:00,2.26859,2.26859,2.2684,2.26846,6737667.0
2007-03-12 09:24:00,2.26832,2.26852,2.26826,2.26826,3804362.0
2007-03-12 09:25:00,2.26809,2.26809,2.26773,2.26781,2124536.0
2007-03-12 09:26:00,2.26785,2.26837,2.26785,2.26824,9753941.0
2007-03-12 09:27:00,2.26841,2.26907,2.26841,2.26907,7877863.0
2007-03-12 09:28:00,2.269,2.26916,2.2688,2.2688,7839196.0
2007-03-12 09:29:00,2.26857,2.26869,2.26854,2.26865,4021874.0
2007-03-12 09:30:00,2.26863,2.26863,2.26837,2.26857,10938334.0
2007-03-12 09:31:00,2.2686,2.26879,2.26857,2.26879,2428082.0
2007-03-12 09:32:00,2.26891,2.26924,2.26889,2.26924,10912843.0
2007-03-12 09:33:00,2.26941,2.26977,2.26941,2.26977,1291017.0
2007-03-12 09:34:00,2.2698,2.27061,2.26971,2.27061,6637375.0
2007-03-12 09:35:00,2.27076,2.27132,2.27076,2.27118,8974287.0
2007-03-12 09:36:00,2.27121,2.27151,2.27117,2.27151,1050860.0
2007-03-12 09:37:00,2.27167,2.27173,2.27161,2.27162,10893590.0
2007-03-12 09:38:00,2.27145,2.27145,2.27123,2.27123,27028838.0
2007-03-12 09:39:00,2.27122,2.27132,2.27119,2.27132,4043080.0
2007-03-12 09:40:00,2.27134,2.27135,2.27102,2.27102,11633308.0
2007-03-12 09:41:00,2.27147,2.27177,2.27144,2.27177,1982759.0
2007-03-12 09:42:00,2.27174,2.27179,2.27164,2.27165,3682520.0
2007-03-12 09:43:00,2.27144,2.27148,2.27135,2.27148,1767917.0
2007-03-12 09:44:00,2.27158,2.2716,2.27144,2.27158,33444037.0
2007-03-12 09:45:00,2.27157,2.27166,2.27152,2.27157,6570295.0
2007-03-12 09:46:00,2.27155,2.27168,2.27146,2.27161,24220102.0
2007-03-12 09:47:00,2.27156,2.27156,2.27111,2.27111,6833019.0
2007-03-12 09:48:00,2.27093,2.27093,2.27037,2.27037,2232040.0
2007-03-12 09:49:00,2.27018,2.27018,2.27005,2.27005,1063825.0
2007-03-12 09:50:00,2.27005,2.27005,2.26983,2.26993,17026587.0
2007-03-12 09:51:00,2.26997,2.27023,2.26988,2.27023,16942042.0
2007-03-12 09:52:00,2.27002,2.27007,2.26981,2.27007,27415339.0
2007-03-12 09:53:00,2.26995,2.27037,2.26995,2.27037,16077687.0
2007-03-12 09:54:00,2.27038,2.27038,2.27009,2.27009,4799318.0
2007-03-12 09:55:00,2.27015,2.27015,2.26982,2.26997,4348447.0
2007-03-12 09:56:00,2.26991,2.27016,2.26991,2.27,2532591.0
2007-03-12 09:57:00,2.26982,2.26982,2.26948,2.26948,10182647.0
2007-03-12 09:58:00,2.26943,2.2696,2.26923,2.2696,13772244.0
2007-03-12 09:59:00,2.26957,2.26957,2.26935,2.26948,3520422.0
2007-03-12 10:00:00,2.26963,2.26982,2.26963,2.26973,4275422.0
2007-03-12 10:01:00,2.26975,2.26975,2.26926,2.26926,1496088.0
2007-03-12 10:02:00,2.26967,2.26975,2.26964,2.26964,13635632.0
2007-03-12 10:03:00,2.26967,2.26971,2.2693,2.26955,6311053.0
2007-03-12 10:04:00,2.26969,2.26982,2.26958,2.26982,12194664.0
2007-03-12 10:05:00,2.26985,2.27012,2.26979,2.26979,2261814.0
2007-03-12 10:06:00,2.27028,2.27046,2.27028,2.27046,2261023.0
2007-03-12 10:07:00,2.27049,2.27051,2.27032,2.27038,3668848.0
2007-03-12 10:08:00,2.27031,2.2705,2.27031,2.2705,8117880.0
2007-03-12 10:09:00,2.27051,2.27094,2.27051,2.27075,1252324.0
2007-03-12 10:10:00,2.2706,2.2706,2.27047,2.27048,12205527.0
2007-03-12 10:11:00,2.27056,2.27068,2.26917,2.27056,28118324.0
2007-03-12 10:12:00,2.27054,2.27057,2.27035,2.27057,12698611.0
2007-03-12 10:13:00,2.27048,2.27072,2.27048,2.27059,6595416.0
2007-03-12 10:14:00,2.27058,2.2706,2.27041,2.27047,3888780.0
2007-03-12 10:15:00,2.27061,2.27061,2.27005,2.27005,11432344.0
2007-03-12 10:16:00,2.26996,2.27007,2.26987,2.27007,845917.0
2007-03-12 10:17:00,2.27004,2.27004,2.26979,2.26979,7378734.0
2007-03-12 10:18:00,2.26967,2.26974,2.2695,2.26963,22152286.0
2007-03-12 10:19:00,2.26964,2.26973,2.26953,2.26962,27367789.0
2007-03-12 10:20:00,2.26969,2.27003,2.26969,2.27003,18010975.0
2007-03-12 10:21:00,2.27009,2.27022,2.26993,2.27022,5106385.0
2007-03-12 10:22:00,2.27019,2.27039,2.27019,2.27039,14290901.0
2007-03-12 10:23:00,2.27059,2.27074,2.2705,2.2705,3608484.0
2007-03-12 10:24:00,2.27037,2.27037,2.27021,2.27034,6989248.0
2007-03-12 10:25:00,2.27045,2.27089,2.27036,2.27086,2740784.0
2007-03-12 10:26:00,2.27099,2.27108,2.27091,2.27095,11994362.0
2007-03-12 10:27:00,2.27094,2.27107,2.27076,2.27076,5643524.0
2007-03-12 10:28:00,2.27071,2.27089,2.2706,2.27089,5283044.0
2007-03-12 10:29:00,2.27085,2.27093,2.27063,2.27063,10591928.0
2007-03-12 10:30:00,2.27061,2.27081,2.27061,2.27081,10957785.0
2007-03-12 10:31:00,2.27078,2.27111,2.27071,2.27111,6710580.0
2007-03-12 10:32:00,2.27107,2.27123,2.27107,2.27116,2212486.0
2007-03-12 10:33:00,2.27101,2.27131,2.27101,2.27129,4945689.0
2007-03-12 10:34:00,2.27129,2.27133,2.27118,2.27133,2456090.0
2007-03-12 10:35:00,2.27143,2.27159,2.27142,2.27145,2588010.0
2007-03-12 10:36:00,2.27129,2.27129,2.27106,2.27113,5111448.0
2007-03-12 10:37:00,2.27112,2.27112,2.27079,2.27082,3884857.0
2007-03-12 10:38:00,2.27077,2.27097,2.27071,2.27096,7370650.0
2007-03-12 10:39:00,2.27102,2.27102,2.27077,2.27094,23802752.0
2007-03-12 10:40:00,2.27104,2.2712,2.27104,2.27119,9622209.0
2007-03-12 10:41:00,2.27122,2.27131,2.27114,2.27125,5677310.0
2007-03-12 10:42:00,2.2713,2.27133,2.27121,2.27125,9097890.0
2007-03-12 10:43:00,2.27124,2.27133,2.27113,2.27133,927404.0
2007-03-12 10:44:00,2.27127,2.27127,2.27109,2.27116,11882444.0
2007-03-12 10:45:00,2.27112,2.27124,2.27105,2.27124,3908525.0
2007-03-12 10:46:00,2.2708,2.27137,2.2708,2.27135,1383360.0
2007-03-12 10:47:00,2.2714,2.27161,2.2714,2.27161,2534141.0
2007-03-12 10:48:00,2.27171,2.27176,2.27152,2.2716,5050535.0
2007-03-12 10:50:00,2.27156,2.27167,2.27156,2.2716,15325824.0
2007-03-12 10:51:00,2.27159,2.2717,2.27144,2.27144,7547860.0
2007-03-12 10:52:00,2.27128,2.2713,2.27117,2.2713,8078957.0
2007-03-12 10:53:00,2.27133,2.27148,2.27102,2.27102,11013403.0
2007-03-12 10:54:00,2.27135,2.27144,2.27118,2.27144,11258091.0
2007-03-12 10:55:00,2.27165,2.27205,2.27165,2.27205,4630661.0
2007-03-12 10:56:00,2.27209,2.27221,2.27198,2.27209,12724367.0
2007-03-12 10:57:00,2.27202,2.27202,2.27149,2.27149,13196310.0
2007-03-12 10:58:00,2.27126,2.27143,2.27126,2.27138,3207281.0
2007-03-12 10:59:00,2.27157,2.27181,2.27157,2.27181,9412215.0
2007-03-12 11:00:00,2.27182,2.27224,2.27181,2.27224,9881969.0
2007-03-12 11:01:00,2.27194,2.27194,2.27181,2.27189,4106922.0
2007-03-12 11:02:00,2.27202,2.27237,2.27202,2.27237,4197678.0
2007-03-12 11:03:00,2.2725,2.2725,2.2723,2.27231,1958322.0
2007-03-12 11:04:00,2.2722,2.27228,2.27191,2.27191,13673984.0
2007-03-12 11:05:00,2.2717,2.2717,2.27131,2.27136,1889363.0
2007-03-12 11:06:00,2.27129,2.27132,2.27117,2.27132,5331341.0
2007-03-12 11:07:00,2.27143,2.2717,2.27143,2.2717,7773731.0
2007-03-12 11:08:00,2.27172,2.27172,2.27142,2.27142,7763209.0
2007-03-12 11:09:00,2.27162,2.27189,2.27162,2.27164,6761161.0
2007-03-12 11:10:00,2.27146,2.27154,2.27104,2.27104,1851505.0
2007-03-12 11:11:00,2.27114,2.27128,2.27107,2.27128,1616219.0
2007-03-12 11:12:00,2.27129,2.27142,2.27119,2.27119,7893391.0
2007-03-12 11:13:00,2.27105,2.27105,2.27064,2.27064,13877152.0
2007-03-12 11:14:00,2.27057,2.27072,2.27053,2.27053,15846716.0
2007-03-12 11:15:00,2.27057,2.27069,2.27033,2.27069,1818101.0
2007-03-12 11:16:00,2.27072,2.27096,2.27072,2.27096,8754080.0
2007-03-12 11:17:00,2.27089,2.27096,2.27075,2.27075,6061948.0
2007-03-12 11:18:00,2.27066,2.27066,2.27036,2.27036,10051323.0
2007-03-12 11:19:00,2.27017,2.27046,2.27017,2.27046,2132768.0
2007-03-12 11:20:00,2.27049,2.27081,2.27047,2.27062,1812553.0
2007-03-12 11:21:00,2.27063,2.2709,2.27063,2.2709,3056867.0
2007-03-12 11:22:00,2.27093,2.27099,2.27081,2.27081,10060734.0
2007-03-12 11:23:00,2.27074,2.27074,2.27035,2.27038,1456859.0
2007-03-12 11:24:00,2.27036,2.27036,2.26928,2.26928,15584646.0
2007-03-12 11:25:00,2.26931,2.26931,2.26891,2.26911,4344655.0
2007-03-12 11:26:00,2.26919,2.26924,2.26911,2.26924,5177993.0
2007-03-12 11:27:00,2.26933,2.2698,2.26933,2.2698,2611021.0
2007-03-12 11:28:00,2.26982,2.27013,2.26982,2.27013,18171786.0
2007-03-12 11:29:00,2.27008,2.27008,2.2697,2.2697,1703197.0
2007-03-12 11:30:00,2.26959,2.26987,2.26949,2.26987,1398980.0
2007-03-12 11:31:00,2.26981,2.27034,2.26981,2.27034,9228377.0
2007-03-12 11:32:00,2.27036,2.27052,2.27015,2.27028,2520304.0
2007-03-12 11:33:00,2.27058,2.27076,2.27058,2.27069,4436288.0
2007-03-12 11:34:00,2.27075,2.27131,2.27075,2.27126,4939406.0
2007-03-12 11:35:00,2.27115,2.2719,2.27115,2.27186,4785680.0
2007-03-12 11:36:00,2.2719,2.2719,2.27106,2.27106,3573975.0
2007-03-12 11:37:00,2.27083,2.27083,2.27021,2.27031,1285323.0
2007-03-12 11:38:00,2.27042,2.27053,2.27029,2.27029,1586157.0
2007-03-12 11:39:00,2.27022,2.27032,2.2699,2.2703,2053429.0
2007-03-12 11:40:00,2.27035,2.27078,2.27035,2.27078,13120476.0
2007-03-12 11:41:00,2.27089,2.27103,2.27089,2.27103,757871.0
2007-03-12 11:42:00,2.27095,2.2719,2.27095,2.27186,30956989.0
2007-03-12 11:43:00,2.27158,2.27182,2.27158,2.27171,3793548.0
2007-03-12 11:44:00,2.27185,2.27189,2.27174,2.2718,3412274.0
2007-03-12 11:45:00,2.27183,2.27218,2.27177,2.27218,1534463.0
2007-03-12 11:46:00,2.2721,2.27217,2.27196,2.27215,5289405.0
2007-03-12 11:47:00,2.27215,2.27215,2.27181,2.27181,5958535.0
2007-03-12 11:48:00,2.27178,2.27189,2.27178,2.27178,8826999.0
2007-03-12 11:49:00,2.27189,2.27215,2.27184,2.27215,448008.0
2007-03-12 11:50:00,2.27228,2.27274,2.27228,2.27274,18680941.0
2007-03-12 11:51:00,2.2728,2.27281,2.27262,2.27262,2171189.0
2007-03-12 11:52:00,2.27248,2.27257,2.27245,2.27257,1591763.0
2007-03-12 11:53:00,2.27257,2.27294,2.27251,2.27294,1276658.0
2007-03-12 11:54:00,2.27302,2.27302,2.27275,2.27275,8034761.0
2007-03-12 11:55:00,2.27275,2.27289,2.27275,2.27277,3805583.0
2007-03-12 11:56:00,2.2725,2.27269,2.27246,2.27269,28824895.0
2007-03-12 11:57:00,2.27265,2.27289,2.27265,2.27289,17061652.0
2007-03-12 11:58:00,2.27289,2.27289,2.27258,2.27258,16499530.0
2007-03-12 11:59:00,2.27269,2.2729,2.27269,2.2729,1950541.0
2007-03-12 12:00:00,2.2729,2.2729,2.27237,2.27244,17159087.0
2007-03-12 12:01:00,2.27255,2.27273,2.27248,2.27248,4308924.0
2007-03-12 12:02:00,2.27247,2.27261,2.27235,2.27235,4919618.0
2007-03-12 12:03:00,2.27227,2.27227,2.27202,2.27225,1665836.0
2007-03-12 12:04:00,2.27227,2.27253,2.27227,2.27239,19426591.0
2007-03-12 12:05:00,2.2726,2.27263,2.27248,2.27248,9232830.0
2007-03-12 12:06:00,2.27248,2.27255,2.27241,2.27253,4698852.0
2007-03-12 12:07:00,2.27243,2.2728,2.27243,2.2728,1529781.0
2007-03-12 12:08:00,2.27283,2.27364,2.27257,2.27364,2030214.0
2007-03-12 12:09:00,2.27376,2.27376,2.27337,2.27374,1108670.0
2007-03-12 12:10:00,2.27367,2.27389,2.27366,2.27379,2038373.0
2007-03-12 12:11:00,2.27386,2.2739,2.27382,2.27387,3073834.0
2007-03-12 12:12:00,2.27388,2.27407,2.27376,2.27407,3050675.0
2007-03-12 12:13:00,2.27415,2.27432,2.2739,2.2742,1876622.0
2007-03-12 12:14:00,2.27409,2.2743,2.27409,2.27421,20597188.0
2007-03-12 12:15:00,2.27414,2.27427,2.27396,2.27396,6571830.0
2007-03-12 12:16:00,2.27409,2.27413,2.27392,2.27392,984616.0
2007-03-12 12:17:00,2.27385,2.27385,2.27356,2.27356,6019900.0
2007-03-12 12:18:00,2.27346,2.27346,2.27309,2.27309,2356618.0
2007-03-12 12:19:00,2.27306,2.27306,2.27291,2.27295,74332931.0
2007-03-12 12:20:00,2.273,2.27305,2.27298,2.27298,844069.0
2007-03-12 12:21:00,2.27301,2.27323,2.27301,2.27323,1271737.0
2007-03-12 12:22:00,2.27331,2.27346,2.27327,2.27334,16715445.0
2007-03-12 12:23:00,2.27331,2.27359,2.27331,2.27352,12504064.0
2007-03-12 12:24:00,2.27352,2.27367,2.27352,2.27367,7443257.0
2007-03-12 12:25:00,2.27365,2.2737,2.27358,2.27366,3976563.0
2007-03-12 12:26:00,2.27358,2.27358,2.27335,2.27348,10830600.0
2007-03-12 12:27:00,2.27358,2.27389,2.27358,2.27389,1411268.0
2007-03-12 12:28:00,2.27362,2.27362,2.27344,2.27346,12540742.0
2007-03-12 12:29:00,2.27331,2.27343,2.27329,2.27332,1045256.0
2007-03-12 12:30:00,2.27332,2.27344,2.27312,2.27335,2443517.0
2007-03-12 12:31:00,2.27329,2.27329,2.27312,2.2732,12990764.0
2007-03-12 12:32:00,2.27307,2.27327,2.27182,2.27182,5220731.0
2007-03-12 12:33:00,2.27318,2.27323,2.27284,2.27284,2106594.0
2007-03-12 12:34:00,2.27272,2.27319,2.27272,2.27319,3061823.0
2007-03-12 12:35:00,2.27317,2.27317,2.27246,2.27246,802170.0
2007-03-12 12:36:00,2.27255,2.27275,2.27225,2.27266,2594690.0
2007-03-12 12:37:00,2.2727,2.27278,2.27259,2.27271,1152716.0
2007-03-12 12:38:00,2.27263,2.27281,2.27262,2.27266,10654278.0
2007-03-12 12:39:00,2.27272,2.27278,2.27261,2.27278,30605596.0
2007-03-12 12:40:00,2.27283,2.27303,2.27283,2.27298,1546582.0
2007-03-12 12:41:00,2.27299,2.2732,2.2728,2.2732,2389566.0
2007-03-12 12:42:00,2.27336,2.27351,2.27332,2.27332,11899071.0
2007-03-12 12:43:00,2.27322,2.27322,2.27295,2.27295,2401165.0
2007-03-12 12:44:00,2.2728,2.27285,2.2724,2.2724,1470884.0
2007-03-12 12:45:00,2.2725,2.27278,2.2725,2.27278,2287222.0
2007-03-12 12:46:00,2.27284,2.27291,2.27275,2.2728,1801639.0
2007-03-12 12:47:00,2.27276,2.27276,2.27255,2.27256,22352038.0
2007-03-12 12:48:00,2.27258,2.27275,2.27244,2.27275,3226930.0
2007-03-12 12:49:00,2.27282,2.27302,2.27253,2.27302,6253174.0
2007-03-12 12:50:00,2.27313,2.27318,2.27304,2.27305,12093729.0
2007-03-12 12:51:00,2.27291,2.27304,2.27288,2.27303,13019522.0
2007-03-12 12:52:00,2.27308,2.27323,2.27302,2.27306,1965729.0
2007-03-12 12:53:00,2.2729,2.27302,2.27288,2.27301,3111577.0
2007-03-12 12:54:00,2.27303,2.27303,2.27286,2.27286,510945.0
2007-03-12 12:55:00,2.27293,2.27303,2.27292,2.27303,23885906.0
2007-03-12 12:56:00,2.27298,2.27298,2.27271,2.27283,6501387.0
2007-03-12 12:57:00,2.27282,2.27295,2.27262,2.27295,1098692.0
2007-03-12 12:58:00,2.27297,2.2731,2.27294,2.27301,1969120.0
2007-03-12 12:59:00,2.27284,2.27284,2.27268,2.27278,7018571.0
2007-03-12 13:00:00,2.27285,2.27304,2.27285,2.27304,1853170.0
2007-03-12 13:01:00,2.27302,2.27319,2.27288,2.27288,4947227.0
2007-03-12 13:02:00,2.27275,2.27282,2.27262,2.27266,2812428.0
2007-03-12 13:03:00,2.2727,2.2728,2.2727,2.27274,5867316.0
2007-03-12 13:04:00,2.27273,2.27273,2.27236,2.27236,3236996.0
2007-03-12 13:05:00,2.27217,2.27217,2.27197,2.27213,6143033.0
2007-03-12 13:06:00,2.27217,2.27235,2.27206,2.27235,8797850.0
2007-03-12 13:07:00,2.27254,2.27283,2.27254,2.27255,516134.0
2007-03-12 13:08:00,2.27252,2.27252,2.27203,2.27227,16811200.0
2007-03-12 13:09:00,2.27231,2.27231,2.27205,2.27212,1298432.0
2007-03-12 13:10:00,2.27209,2.27209,2.27187,2.27187,7143103.0
2007-03-12 13:11:00,2.27181,2.27181,2.27144,2.27144,7188575.0
2007-03-12 13:12:00,2.27124,2.27125,2.2709,2.2709,10496698.0
2007-03-12 13:13:00,2.2709,2.27111,2.2709,2.27111,2465532.0
2007-03-12 13:14:00,2.27123,2.27136,2.27112,2.27112,6589937.0
2007-03-12 13:16:00,2.27101,2.27101,2.27078,2.2709,35566471.0
2007-03-12 13:17:00,2.27082,2.27082,2.27067,2.2708,5264885.0
2007-03-12 13:18:00,2.27069,2.27071,2.27049,2.27049,7242054.0
2007-03-12 13:19:00,2.27043,2.27043,2.2703,2.27035,7571881.0
2007-03-12 13:20:00,2.27028,2.27049,2.27028,2.27029,4684864.0
2007-03-12 13:21:00,2.27025,2.27041,2.27017,2.27041,503105.0
2007-03-12 13:22:00,2.27039,2.27039,2.27019,2.27022,4280145.0
2007-03-12 13:23:00,2.27008,2.27008,2.26994,2.26994,2840012.0
2007-03-12 13:24:00,2.26998,2.27004,2.26989,2.27004,1489680.0
2007-03-12 13:25:00,2.26993,2.26993,2.26975,2.2699,1227311.0
2007-03-12 13:26:00,2.2699,2.27,2.26966,2.26966,2703525.0
2007-03-12 13:27:00,2.26966,2.26966,2.26903,2.26903,14360024.0
2007-03-12 13:28:00,2.26893,2.26893,2.2687,2.26882,4368409.0
2007-03-12 13:29:00,2.26884,2.26898,2.26884,2.26887,13044927.0
2007-03-12 13:30:00,2.26886,2.26895,2.26882,2.26892,1871029.0
2007-03-12 13:31:00,2.26887,2.26894,2.26879,2.26879,7589442.0
2007-03-12 13:32:00,2.2687,2.2688,2.26865,2.26865,4126564.0
2007-03-12 13:33:00,2.26866,2.26877,2.26866,2.26877,1652105.0
2007-03-12 13:34:00,2.26878,2.26878,2.2681,2.2681,1146672.0
2007-03-12 13:35:00,2.26797,2.26809,2.26793,2.26793,3049953.0
2007-03-12 13:36:00,2.26783,2.26783,2.26748,2.26752,14161722.0
2007-03-12 13:37:00,2.26751,2.26756,2.26742,2.26748,3686156.0
2007-03-12 13:38:00,2.26757,2.26762,2.2674,2.2674,4026153.0
2007-03-12 13:39:00,2.26724,2.26724,2.26694,2.26694,9431753.0
2007-03-12 13:40:00,2.26681,2.26681,2.26659,2.26677,8674647.0
2007-03-12 13:41:00,2.26671,2.26696,2.26671,2.26696,2603286.0
2007-03-12 13:42:00,2.26709,2.2674,2.26709,2.26716,3271866.0
2007-03-12 13:43:00,2.2672,2.26777,2.2672,2.26777,3231544.0
2007-03-12 13:44:00,2.2678,2.268,2.26778,2.26792,17001559.0
2007-03-12 13:45:00,2.26795,2.26816,2.26788,2.26816,3436231.0
2007-03-12 13:46:00,2.26816,2.26896,2.26816,2.26896,13617337.0
2007-03-12 13:47:00,2.26892,2.26892,2.26859,2.26863,1444146.0
2007-03-12 13:48:00,2.2686,2.2686,2.26834,2.2684,21204401.0
2007-03-12 13:49:00,2.26859,2.26869,2.26857,2.26865,2628752.0
2007-03-12 13:50:00,2.26873,2.26918,2.26873,2.26903,1809097.0
2007-03-12 13:51:00,2.26908,2.26917,2.269,2.2691,8540888.0
2007-03-12 13:52:00,2.26916,2.26938,2.26916,2.26938,1634993.0
2007-03-12 13:53:00,2.26928,2.26933,2.26911,2.26911,1050338.0
2007-03-12 13:54:00,2.26898,2.26905,2.26894,2.26905,8015900.0
2007-03-12 13:55:00,2.26905,2.26906,2.26892,2.26906,8202151.0
2007-03-12 13:56:00,2.2691,2.26958,2.2691,2.26958,7779600.0
2007-03-12 13:57:00,2.26969,2.26993,2.26969,2.26989,5366285.0
2007-03-12 13:58:00,2.26986,2.26986,2.2681,2.26909,5610024.0
2007-03-12 13:59:00,2.26914,2.26924,2.26905,2.26909,2278019.0
2007-03-12 14:00:00,2.26898,2.26898,2.26851,2.26866,2210436.0
2007-03-12 14:01:00,2.26866,2.26884,2.26859,2.26859,6242237.0
2007-03-12 14:02:00,2.26866,2.26868,2.26844,2.26844,1595318.0
2007-03-12 14:03:00,2.26826,2.26906,2.26826,2.26906,4264846.0
2007-03-12 14:04:00,2.26921,2.2693,2.26908,2.26908,21314550.0
2007-03-12 14:05:00,2.26904,2.26904,2.26883,2.26883,1183953.0
2007-03-12 14:06:00,2.26875,2.26876,2.26862,2.26862,7409512.0
2007-03-12 14:07:00,2.26861,2.26861,2.26821,2.2684,5169248.0
2007-03-12 14:08:00,2.26837,2.2684,2.2683,2.2683,9995353.0
2007-03-12 14:09:00,2.26821,2.26833,2.26815,2.26817,17230660.0
2007-03-12 14:10:00,2.26813,2.26836,2.26813,2.26836,17160576.0
2007-03-12 14:11:00,2.26833,2.26833,2.26824,2.26825,2170436.0
2007-03-12 14:12:00,2.26822,2.26827,2.2682,2.26822,2359497.0
2007-03-12 14:13:00,2.2681,2.26822,2.268,2.26822,3221877.0
2007-03-12 14:14:00,2.2682,2.26854,2.2682,2.26853,6945972.0
2007-03-12 14:15:00,2.26865,2.26887,2.26861,2.26879,3961904.0
2007-03-12 14:16:00,2.26887,2.26887,2.26849,2.26849,533792.0
2007-03-12 14:17:00,2.26843,2.26858,2.26836,2.26836,2031488.0
2007-03-12 14:18:00,2.26835,2.26875,2.26835,2.26875,3065072.0
2007-03-12 14:19:00,2.26888,2.26892,2.26883,2.26884,4963492.0
2007-03-12 14:20:00,2.26863,2.2687,2.26857,2.2687,1052226.0
2007-03-12 14:21:00,2.26855,2.26855,2.26809,2.26809,12003375.0
2007-03-12 14:22:00,2.26766,2.26801,2.26766,2.26766,11250464.0
2007-03-12 14:23:00,2.26763,2.26767,2.26745,2.26745,1146443.0
2007-03-12 14:24:00,2.2675,2.2675,2.26726,2.26727,2159094.0
2007-03-12 14:25:00,2.2672,2.2672,2.26663,2.26663,1249281.0
2007-03-12 14:26:00,2.26694,2.26696,2.26674,2.26674,9247905.0
2007-03-12 14:27:00,2.26668,2.26668,2.26642,2.26645,4881095.0
2007-03-12 14:28:00,2.26645,2.26645,2.2662,2.26624,26607877.0
2007-03-12 14:29:00,2.26615,2.26615,2.26595,2.26596,1737418.0
2007-03-12 14:30:00,2.26593,2.26593,2.26575,2.26575,7042512.0
2007-03-12 14:31:00,2.26573,2.26573,2.26539,2.26548,15717336.0
2007-03-12 14:32:00,2.26546,2.26546,2.26506,2.26513,18398356.0
2007-03-12 14:33:00,2.26513,2.26513,2.26479,2.26479,4138058.0
2007-03-12 14:34:00,2.26489,2.26489,2.26464,2.26464,6506963.0
2007-03-12 14:35:00,2.26459,2.26459,2.26434,2.2644,373611.0
2007-03-12 14:36:00,2.26438,2.26441,2.26382,2.26411,9706455.0
2007-03-12 14:37:00,2.26408,2.26413,2.26376,2.26376,4757813.0
2007-03-12 14:38:00,2.26375,2.26385,2.26361,2.26373,4501102.0
2007-03-12 14:39:00,2.26368,2.26379,2.2635,2.2637,4710793.0
2007-03-12 14:40:00,2.2635,2.26355,2.26319,2.26319,4865862.0
2007-03-12 14:41:00,2.26308,2.26344,2.26307,2.26344,7053905.0
2007-03-12 14:42:00,2.26338,2.26338,2.26312,2.26313,4883412.0
2007-03-12 14:43:00,2.26335,2.2634,2.26325,2.2633,16140982.0
2007-03-12 14:44:00,2.26328,2.26328,2.2632,2.26327,22092839.0
2007-03-12 14:45:00,2.26336,2.26345,2.26327,2.2634,433973.0
2007-03-12 14:46:00,2.2634,2.26352,2.26317,2.26317,2300509.0
2007-03-12 14:47:00,2.26302,2.26309,2.26294,2.26297,6807392.0
2007-03-12 14:48:00,2.26273,2.26273,2.26209,2.26209,2587995.0
2007-03-12 14:49:00,2.26205,2.26205,2.26195,2.26204,25527886.0
2007-03-12 14:50:00,2.262,2.26219,2.26197,2.26219,8921740.0
2007-03-12 14:51:00,2.2621,2.2621,2.26187,2.26193,4118855.0
2007-03-12 14:52:00,2.26206,2.26238,2.26206,2.26238,9591782.0
2007-03-12 14:53:00,2.26229,2.26259,2.26229,2.26242,3024642.0
2007-03-12 14:54:00,2.2625,2.26257,2.2624,2.26242,5899122.0
2007-03-12 14:55:00,2.26222,2.26235,2.26222,2.26233,1686369.0
2007-03-12 14:56:00,2.26239,2.26252,2.26235,2.26237,4223738.0
2007-03-12 14:57:00,2.26234,2.26234,2.2621,2.26214,14183655.0
2007-03-12 14:58:00,2.26198,2.26222,2.26183,2.26183,6231420.0
2007-03-12 14:59:00,2.26228,2.26236,2.26216,2.26216,854847.0
2007-03-12 15:00:00,2.26212,2.26226,2.26204,2.26223,2148429.0
2007-03-12 15:01:00,2.26224,2.26224,2.26203,2.26223,6090617.0
2007-03-12 15:02:00,2.26227,2.26232,2.26205,2.26232,3182507.0
2007-03-12 15:03:00,2.26245,2.26253,2.26241,2.26241,8664230.0
2007-03-12 15:04:00,2.26237,2.26237,2.26211,2.26211,2425605.0
2007-03-12 15:05:00,2.26232,2.26238,2.26194,2.26221,8423880.0
2007-03-12 15:06:00,2.26211,2.26211,2.26177,2.26182,7768611.0
2007-03-12 15:07:00,2.26201,2.26212,2.26201,2.26208,10152906.0
2007-03-12 15:08:00,2.26227,2.26241,2.262,2.26231,770723.0
2007-03-12 15:09:00,2.2622,2.2622,2.26126,2.26126,3258236.0
2007-03-12 15:10:00,2.26127,2.26127,2.261,2.26105,6587971.0
2007-03-12 15:11:00,2.26072,2.26074,2.26,2.26015,8454552.0
2007-03-12 15:12:00,2.26019,2.26019,2.25977,2.25977,3336056.0
2007-03-12 15:13:00,2.2597,2.2597,2.25909,2.25909,3954800.0
2007-03-12 15:14:00,2.25917,2.25917,2.25853,2.25853,6014869.0
2007-03-12 15:15:00,2.25856,2.25856,2.25814,2.25814,1673794.0
2007-03-12 15:16:00,2.25809,2.25809,2.25751,2.25751,3312520.0
2007-03-12 15:17:00,2.2574,2.2574,2.25693,2.25693,6565570.0
2007-03-12 15:18:00,2.25683,2.25683,2.25632,2.25632,7421108.0
2007-03-12 15:19:00,2.25616,2.2562,2.25583,2.25583,1139098.0
2007-03-12 15:20:00,2.25579,2.25579,2.25503,2.25511,8864006.0
2007-03-12 15:21:00,2.25502,2.25502,2.25459,2.25459,785580.0
2007-03-12 15:22:00,2.25447,2.25447,2.25409,2.25409,16197516.0
2007-03-12 15:23:00,2.25395,2.25395,2.25347,2.25351,38088791.0
2007-03-12 15:24:00,2.25364,2.25388,2.25363,2.25376,2801786.0
2007-03-12 15:25:00,2.25375,2.25384,2.25367,2.25382,7396320.0
2007-03-12 15:26:00,2.25379,2.25379,2.25361,2.25361,6320931.0
2007-03-12 15:27:00,2.25342,2.25354,2.25323,2.25323,9889911.0
2007-03-12 15:28:00,2.25318,2.2532,2.25292,2.25292,944746.0
2007-03-12 15:29:00,2.25277,2.25352,2.25277,2.25352,4145616.0
2007-03-12 15:30:00,2.25352,2.2537,2.25352,2.25365,7312415.0
2007-03-12 15:31:00,2.25364,2.25381,2.25342,2.25381,542346.0
2007-03-12 15:32:00,2.25355,2.25441,2.25355,2.25441,10073325.0
2007-03-12 15:33:00,2.25439,2.25461,2.25439,2.25456,24350204.0
2007-03-12 15:34:00,2.25455,2.2547,2.25445,2.2547,770728.0
2007-03-12 15:35:00,2.25474,2.25474,2.25455,2.25459,3797343.0
2007-03-12 15:36:00,2.25469,2.25501,2.25468,2.25501,2276189.0
2007-03-12 15:37:00,2.25505,2.25521,2.25505,2.25515,3624555.0
2007-03-12 15:38:00,2.25508,2.25508,2.25467,2.25467,14298832.0
2007-03-12 15:39:00,2.25471,2.25471,2.25433,2.25433,22258859.0
2007-03-12 15:40:00,2.2544,2.2544,2.2541,2.25423,12557938.0
2007-03-12 15:41:00,2.25423,2.25462,2.25423,2.25462,1262100.0
2007-03-12 15:42:00,2.25466,2.25481,2.25443,2.25481,7439508.0
2007-03-12 15:43:00,2.25491,2.25498,2.25472,2.25472,3734848.0
2007-03-12 15:44:00,2.25458,2.25472,2.25451,2.25472,29461639.0
2007-03-12 15:45:00,2.2547,2.25475,2.25456,2.25473,2768395.0
2007-03-12 15:46:00,2.25465,2.25477,2.25456,2.25477,2779369.0
2007-03-12 15:47:00,2.25466,2.25499,2.25466,2.25499,1175397.0
2007-03-12 15:48:00,2.25517,2.25532,2.25504,2.25532,7029955.0
2007-03-12 15:49:00,2.25544,2.25559,2.25542,2.25542,2543470.0
2007-03-12 15:50:00,2.25529,2.25536,2.25523,2.25523,4024270.0
2007-03-12 15:51:00,2.25539,2.2559,2.25539,2.25581,2593158.0
2007-03-12 15:52:00,2.25571,2.25571,2.25531,2.25549,19592669.0
2007-03-12 15:53:00,2.25531,2.25531,2.25501,2.2552,942312.0
2007-03-12 15:54:00,2.25513,2.25513,2.25459,2.25459,5487557.0
2007-03-12 15:55:00,2.25483,2.25496,2.25483,2.25494,3091354.0
2007-03-12 15:56:00,2.25362,2.25559,2.25362,2.25559,10849902.0
2007-03-12 15:57:00,2.25557,2.25557,2.25514,2.25514,13050391.0
2007-03-12 15:58:00,2.25511,2.25516,2.25487,2.25487,19849886.0
2007-03-12 15:59:00,2.25473,2.25484,2.25453,2.25457,20768715.0
2007-03-12 16:00:00,2.25455,2.25455,2.25439,2.2544,2952796.0
2007-03-12 16:01:00,2.25432,2.25432,2.25402,2.25402,2673800.0
2007-03-12 16:02:00,2.25413,2.25413,2.25375,2.25392,10495052.0
2007-03-12 16:03:00,2.25393,2.25393,2.25368,2.25368,10719735.0
2007-03-12 16:04:00,2.25369,2.25369,2.25346,2.25346,3480400.0
2007-03-12 16:05:00,2.25349,2.25349,2.25319,2.25319,17505345.0
2007-03-12 16:06:00,2.25321,2.25328,2.25311,2.25311,11041363.0
2007-03-12 16:07:00,2.25299,2.25303,2.25284,2.25284,2062076.0
2007-03-12 16:08:00,2.25276,2.25278,2.25251,2.25251,6651635.0
2007-03-12 16:09:00,2.25252,2.25252,2.25227,2.25227,8226713.0
2007-03-12 16:10:00,2.25228,2.25253,2.25218,2.25253,273072.0
2007-03-12 16:11:00,2.25263,2.25283,2.25249,2.25249,10718301.0
2007-03-12 16:12:00,2.2525,2.2525,2.25222,2.25226,12293366.0
2007-03-12 16:13:00,2.25211,2.25211,2.25159,2.25159,288390.0
2007-03-12 16:14:00,2.25161,2.25173,2.25144,2.25173,20752656.0
2007-03-12 16:15:00,2.2518,2.25208,2.2518,2.25208,2335090.0
2007-03-12 16:16:00,2.25216,2.25216,2.25199,2.25208,5084454.0
2007-03-12 16:17:00,2.25189,2.25189,2.25155,2.25165,2722038.0
2007-03-12 16:18:00,2.2515,2.25166,2.2515,2.25166,16828319.0
2007-03-12 16:19:00,2.25182,2.25236,2.25182,2.25236,1642704.0
2007-03-12 16:20:00,2.25227,2.25227,2.25208,2.25222,5271147.0
2007-03-12 16:21:00,2.2523,2.25267,2.2523,2.25267,38814211.0
2007-03-12 16:22:00,2.25295,2.25322,2.25294,2.25322,3691563.0
2007-03-12 16:23:00,2.25331,2.25339,2.25329,2.25333,910704.0
2007-03-12 16:24:00,2.25328,2.25335,2.2532,2.25335,7311384.0
2007-03-12 16:25:00,2.25325,2.25325,2.25272,2.25272,4736204.0
2007-03-12 16:26:00,2.25277,2.25303,2.25277,2.25303,5920994.0
2007-03-12 16:27:00,2.25321,2.25386,2.25317,2.25386,1086044.0
2007-03-12 16:28:00,2.25394,2.25411,2.25394,2.25402,1498024.0
2007-03-12 16:29:00,2.25402,2.25415,2.25402,2.25415,5022278.0
2007-03-12 16:30:00,2.25422,2.2543,2.25416,2.2543,3870924.0
2007-03-12 16:31:00,2.25433,2.25475,2.25433,2.25454,576776.0
2007-03-12 16:32:00,2.25453,2.25458,2.25413,2.25413,3154645.0
2007-03-12 16:33:00,2.2544,2.25484,2.25437,2.25484,1615241.0
2007-03-12 16:34:00,2.25496,2.25514,2.25496,2.25506,775818.0
2007-03-12 16:35:00,2.25496,2.25502,2.25462,2.25495,8811002.0
2007-03-12 16:36:00,2.25524,2.2557,2.25524,2.2557,4786627.0
2007-03-12 16:37:00,2.25569,2.25597,2.25569,2.25597,895191.0
2007-03-12 16:38:00,2.2559,2.25621,2.2559,2.25621,6644309.0
2007-03-12 16:39:00,2.25626,2.25653,2.25614,2.25652,9466786.0
2007-03-12 16:40:00,2.25661,2.25697,2.25661,2.25697,10949458.0
2007-03-12 16:41:00,2.25695,2.25707,2.25681,2.25707,3160421.0
2007-03-12 16:42:00,2.2571,2.25733,2.25701,2.25733,2320169.0
2007-03-12 16:43:00,2.25725,2.25725,2.25696,2.25703,3602350.0
2007-03-12 16:44:00,2.25701,2.25717,2.25691,2.25717,2749448.0
2007-03-12 16:45:00,2.25729,2.2575,2.25729,2.25744,1703519.0
2007-03-12 16:46:00,2.25741,2.25795,2.25741,2.25795,13149639.0
2007-03-12 16:47:00,2.25799,2.25799,2.25766,2.25766,16230249.0
2007-03-12 16:48:00,2.25764,2.2577,2.25748,2.25753,3895518.0
2007-03-12 16:49:00,2.25737,2.25737,2.25668,2.25668,17827561.0
2007-03-12 16:50:00,2.25671,2.25674,2.25648,2.25648,1592384.0
2007-03-12 16:51:00,2.25646,2.25646,2.25498,2.25625,927667.0
2007-03-12 16:52:00,2.25614,2.25614,2.25598,2.2561,9193951.0
2007-03-12 16:53:00,2.25604,2.25604,2.25568,2.25568,2385174.0
2007-03-12 16:54:00,2.25559,2.2559,2.25559,2.25585,35445256.0
2007-03-12 16:55:00,2.25598,2.25625,2.25597,2.25622,1122688.0
2007-03-12 16:56:00,2.25622,2.25635,2.25618,2.25635,4943918.0
2007-03-12 16:57:00,2.25649,2.25658,2.2562,2.2562,9901219.0
2007-03-12 16:58:00,2.25623,2.25623,2.25593,2.256,7390872.0
2007-03-12 16:59:00,2.25607,2.25631,2.25607,2.25631,326355.0
2007-03-12 17:00:00,2.25632,2.25632,2.25624,2.25629,19927888.0
2007-03-12 17:01:00,2.25645,2.2567,2.25644,2.25644,5790982.0
2007-03-12 17:02:00,2.25652,2.25673,2.25652,2.25673,6525873.0
2007-03-12 17:03:00,2.25656,2.25662,2.25645,2.25651,2207608.0
2007-03-12 17:04:00,2.25643,2.25671,2.25634,2.25671,1440390.0
2007-03-12 17:05:00,2.25685,2.25709,2.25685,2.25691,3856128.0
2007-03-12 17:06:00,2.25669,2.25679,2.25669,2.25679,12977160.0
2007-03-12 17:07:00,2.25672,2.25672,2.25661,2.25663,21115929.0
2007-03-12 17:08:00,2.25676,2.25699,2.25676,2.25688,1485184.0
2007-03-12 17:09:00,2.25697,2.25771,2.2569,2.25761,2200138.0
2007-03-12 17:10:00,2.25736,2.25742,2.25711,2.25711,12108265.0
2007-03-12 17:11:00,2.25698,2.25705,2.25683,2.25705,6295265.0
2007-03-12 17:12:00,2.25717,2.25768,2.25717,2.25764,1942905.0
2007-03-12 17:13:00,2.25755,2.25762,2.25717,2.25717,5541098.0
2007-03-12 17:14:00,2.25709,2.25711,2.25688,2.25692,9890357.0
2007-03-12 17:15:00,2.25696,2.25696,2.25656,2.25656,2885685.0
2007-03-12 17:16:00,2.25666,2.25666,2.25639,2.25639,4696996.0
2007-03-12 17:17:00,2.25645,2.25645,2.25619,2.25619,15698313.0
2007-03-12 17:18:00,2.25632,2.25664,2.25632,2.25664,399800.0
2007-03-12 17:19:00,2.25662,2.25662,2.25631,2.25631,3125413.0
2007-03-12 17:20:00,2.25653,2.25662,2.25642,2.25642,10748762.0
2007-03-12 17:21:00,2.25632,2.25632,2.25603,2.25608,7766296.0
2007-03-12 17:22:00,2.25597,2.25612,2.25594,2.25598,20622119.0
2007-03-12 17:23:00,2.25586,2.25588,2.2557,2.2557,1843975.0
2007-03-12 17:24:00,2.25561,2.25561,2.25539,2.25557,6232423.0
2007-03-12 17:25:00,2.25547,2.25567,2.25547,2.25558,1945644.0
2007-03-12 17:26:00,2.25576,2.25599,2.25576,2.25592,2006068.0
2007-03-12 17:27:00,2.25596,2.25598,2.25582,2.25584,6254955.0
2007-03-12 17:28:00,2.25573,2.25595,2.25573,2.25587,8158886.0
2007-03-12 17:29:00,2.25597,2.25617,2.25597,2.25597,1973154.0
2007-03-12 17:30:00,2.2557,2.25571,2.25554,2.25554,10628527.0
2007-03-12 17:31:00,2.25537,2.25541,2.25522,2.25522,275272.0
2007-03-12 17:32:00,2.25512,2.25522,2.25501,2.25501,3908478.0
2007-03-12 17:33:00,2.2551,2.25547,2.2551,2.25547,8344720.0
2007-03-12 17:34:00,2.25548,2.25557,2.2554,2.2554,3657485.0
2007-03-12 17:35:00,2.25528,2.25549,2.25524,2.25541,23619479.0
2007-03-12 17:36:00,2.25559,2.25581,2.25529,2.25581,13008238.0
2007-03-12 17:37:00,2.25587,2.25587,2.2557,2.25581,936282.0
2007-03-12 17:38:00,2.25578,2.2558,2.25568,2.25575,4720082.0
2007-03-12 17:39:00,2.25574,2.25574,2.25552,2.25559,461830.0
2007-03-12 17:40:00,2.25566,2.25578,2.25546,2.25573,3291581.0
2007-03-12 17:41:00,2.2559,2.25601,2.25589,2.25597,1239882.0
2007-03-12 17:42:00,2.25604,2.2561,2.25587,2.25603,6441456.0
2007-03-12 17:43:00,2.25607,2.25607,2.25583,2.25593,549040.0
2007-03-12 17:44:00,2.25582,2.25591,2.25545,2.25585,15031305.0
2007-03-12 17:45:00,2.25569,2.2559,2.25569,2.25577,6388667.0
2007-03-12 17:46:00,2.25575,2.25578,2.25539,2.25539,4232665.0
2007-03-12 17:47:00,2.25533,2.2554,2.25521,2.2554,6630150.0
2007-03-12 17:48:00,2.25545,2.25554,2.25527,2.25533,2740539.0
2007-03-12 17:49:00,2.25532,2.2556,2.25532,2.2556,2951771.0
2007-03-12 17:50:00,2.2558,2.25586,2.25562,2.25563,17329332.0
2007-03-12 17:51:00,2.25549,2.25549,2.25518,2.25538,1316546.0
2007-03-12 17:52:00,2.25546,2.25564,2.25543,2.25557,3883264.0
2007-03-12 17:53:00,2.2556,2.2556,2.25505,2.25505,4288868.0
2007-03-12 17:54:00,2.25506,2.25516,2.25499,2.255,901810.0
2007-03-12 17:55:00,2.25478,2.25478,2.25444,2.25444,2050158.0
2007-03-12 17:56:00,2.25443,2.25461,2.25295,2.25461,4574096.0
2007-03-12 17:57:00,2.25473,2.25487,2.25473,2.25487,10838973.0
2007-03-12 17:58:00,2.25488,2.25539,2.25485,2.25539,15250950.0
2007-03-12 17:59:00,2.25548,2.25548,2.25506,2.25509,2831805.0
2007-03-12 18:00:00,2.25506,2.25506,2.25485,2.25503,2783515.0
2007-03-12 18:01:00,2.25501,2.25501,2.2546,2.2546,1474988.0
2007-03-12 18:02:00,2.25461,2.25479,2.25461,2.25479,2212821.0
2007-03-12 18:03:00,2.2548,2.25501,2.25473,2.25501,888336.0
2007-03-12 18:04:00,2.25507,2.25539,2.25507,2.25527,11554384.0
2007-03-12 18:05:00,2.25509,2.25509,2.25498,2.25504,3348595.0
2007-03-12 18:06:00,2.25498,2.255,2.2549,2.255,2799967.0
2007-03-12 18:07:00,2.25507,2.2552,2.25502,2.25502,4740757.0
2007-03-12 18:08:00,2.25494,2.25494,2.25466,2.2548,20702191.0
2007-03-12 18:09:00,2.25475,2.25495,2.25472,2.25491,5985747.0
2007-03-12 18:10:00,2.2549,2.25493,2.25473,2.25473,1041835.0
2007-03-12 18:11:00,2.25474,2.2549,2.25467,2.25467,15641707.0
2007-03-12 18:12:00,2.25438,2.25448,2.25427,2.25439,2499329.0
2007-03-12 18:13:00,2.2543,2.25462,2.2543,2.25453,20242899.0
2007-03-12 18:14:00,2.25465,2.2551,2.25465,2.2551,2467831.0
2007-03-12 18:15:00,2.2551,2.25542,2.25507,2.25532,5271445.0
2007-03-12 18:16:00,2.25528,2.25544,2.25514,2.25544,6681904.0
2007-03-12 18:17:00,2.25547,2.2555,2.25526,2.25526,2635893.0
2007-03-12 18:18:00,2.25535,2.25551,2.25525,2.25551,7385472.0
2007-03-12 18:19:00,2.25577,2.25617,2.25577,2.25604,14248503.0
2007-03-12 18:20:00,2.25624,2.25624,2.25602,2.25602,9000460.0
2007-03-12 18:21:00,2.25581,2.25605,2.25581,2.25605,20665792.0
2007-03-12 18:22:00,2.25607,2.25619,2.25588,2.25588,12780048.0
2007-03-12 18:23:00,2.25609,2.2562,2.25595,2.25617,14296100.0
2007-03-12 18:24:00,2.25619,2.25646,2.25613,2.25646,2760410.0
2007-03-12 18:25:00,2.25652,2.25658,2.25642,2.25642,3788487.0
2007-03-12 18:26:00,2.25627,2.25663,2.25625,2.25663,3813629.0
2007-03-12 18:27:00,2.25677,2.2569,2.25677,2.2569,3207820.0
2007-03-12 18:28:00,2.25674,2.25688,2.25667,2.25667,4396184.0
2007-03-12 18:29:00,2.25652,2.25652,2.25634,2.25634,6751057.0
2007-03-12 18:30:00,2.2563,2.25641,2.25627,2.25641,11172249.0
2007-03-12 18:31:00,2.25634,2.25634,2.25578,2.25581,3883884.0
2007-03-12 18:32:00,2.25572,2.25572,2.25551,2.25551,3239232.0
2007-03-12 18:33:00,2.25543,2.25573,2.25543,2.25573,9614216.0
2007-03-12 18:34:00,2.25586,2.25601,2.2556,2.25577,2963025.0
2007-03-12 18:35:00,2.256,2.25606,2.25597,2.25597,10469339.0
2007-03-12 18:36:00,2.25596,2.25596,2.2558,2.25582,7047638.0
2007-03-12 18:37:00,2.25581,2.25581,2.25553,2.25553,402852.0
2007-03-12 18:38:00,2.25556,2.25574,2.25554,2.25567,2374980.0
2007-03-12 18:39:00,2.25569,2.25582,2.2556,2.25582,3206002.0
2007-03-12 18:40:00,2.25589,2.25608,2.25584,2.25584,1455184.0
2007-03-12 18:41:00,2.2557,2.2557,2.25535,2.25535,888637.0
2007-03-12 18:42:00,2.25543,2.25552,2.25536,2.25548,9258098.0
2007-03-12 18:43:00,2.2555,2.2555,2.25507,2.25507,1733105.0
2007-03-12 18:44:00,2.25541,2.25553,2.25537,2.25546,22233018.0
2007-03-12 18:45:00,2.25544,2.25562,2.25544,2.25548,8632176.0
2007-03-12 18:46:00,2.25535,2.25535,2.25511,2.25529,9683090.0
2007-03-12 18:47:00,2.25518,2.25523,2.2551,2.2551,765046.0
2007-03-12 18:48:00,2.25491,2.25511,2.25481,2.25511,3267595.0
2007-03-12 18:49:00,2.25524,2.25528,2.25509,2.25516,10843326.0
2007-03-12 18:50:00,2.25506,2.25522,2.25506,2.25512,616847.0
2007-03-12 18:51:00,2.25517,2.25518,2.25502,2.25509,23549953.0
2007-03-12 18:52:00,2.25519,2.25531,2.25513,2.25521,8097719.0
2007-03-12 18:53:00,2.25515,2.25515,2.25498,2.25507,17509699.0
2007-03-12 18:54:00,2.25506,2.2551,2.25503,2.25505,3417562.0
2007-03-12 18:55:00,2.25535,2.25544,2.2553,2.25538,2922060.0
2007-03-12 18:56:00,2.25538,2.25538,2.25508,2.25523,3108407.0
2007-03-12 18:57:00,2.25517,2.25528,2.2551,2.25528,13836402.0
2007-03-12 18:58:00,2.25525,2.25536,2.25522,2.25535,11075183.0
2007-03-12 18:59:00,2.25546,2.25567,2.25539,2.25567,1635029.0
2007-03-12 19:00:00,2.25564,2.25569,2.25545,2.25559,11038921.0
2007-03-12 19:01:00,2.25559,2.25581,2.25559,2.25574,119757.0
2007-03-12 19:02:00,2.25575,2.256,2.25575,2.25599,4916065.0
2007-03-12 19:03:00,2.25617,2.25625,2.25614,2.25615,2565452.0
2007-03-12 19:04:00,2.25626,2.25641,2.25619,2.25622,8586972.0
2007-03-12 19:05:00,2.25628,2.25628,2.25595,2.25601,7433705.0
2007-03-12 19:06:00,2.256,2.25627,2.256,2.25619,4792791.0
2007-03-12 19:07:00,2.25635,2.25665,2.25635,2.25644,1063566.0
2007-03-12 19:08:00,2.25632,2.25646,2.25626,2.25646,3955850.0
2007-03-12 19:09:00,2.25638,2.25644,2.25629,2.25629,2323759.0
2007-03-12 19:10:00,2.25629,2.25629,2.25605,2.25605,6081922.0
2007-03-12 19:11:00,2.25588,2.25588,2.25567,2.25579,551345.0
2007-03-12 19:12:00,2.25569,2.25614,2.25569,2.25599,10443252.0
2007-03-12 19:13:00,2.25593,2.25595,2.25544,2.25565,1078226.0
2007-03-12 19:14:00,2.25561,2.25574,2.25561,2.25574,431320.0
2007-03-12 19:15:00,2.25569,2.25577,2.25539,2.25572,19422290.0
2007-03-12 19:16:00,2.25567,2.2557,2.25555,2.25565,2376367.0
2007-03-12 19:17:00,2.25571,2.25633,2.25571,2.25633,11627738.0
2007-03-12 19:18:00,2.25637,2.25682,2.25637,2.25682,3757327.0
2007-03-12 19:19:00,2.25686,2.25745,2.25686,2.25745,2945405.0
2007-03-12 19:20:00,2.25761,2.25785,2.25759,2.25765,3408873.0
2007-03-12 19:21:00,2.2577,2.25772,2.25755,2.25763,4101724.0
2007-03-12 19:22:00,2.25764,2.2577,2.25764,2.25769,3368030.0
2007-03-12 19:23:00,2.25758,2.25758,2.25747,2.2575,13146736.0
2007-03-12 19:24:00,2.25745,2.25745,2.25682,2.25717,1453562.0
2007-03-12 19:25:00,2.25718,2.25718,2.25696,2.25708,9382470.0
2007-03-12 19:26:00,2.25708,2.2574,2.25708,2.2574,8953983.0
2007-03-12 19:27:00,2.25734,2.25755,2.25733,2.25755,1610810.0
2007-03-12 19:28:00,2.25766,2.25805,2.25766,2.25805,11951505.0
2007-03-12 19:29:00,2.25813,2.25829,2.25813,2.25822,22175100.0
2007-03-12 19:30:00,2.25813,2.25813,2.25793,2.25793,2383092.0
2007-03-12 19:31:00,2.25783,2.25783,2.25776,2.25782,1361511.0
2007-03-12 19:32:00,2.25776,2.25776,2.25743,2.25743,5924192.0
2007-03-12 19:33:00,2.25737,2.25737,2.2572,2.2572,5211105.0
2007-03-12 19:34:00,2.25713,2.25732,2.2571,2.25732,4700639.0
2007-03-12 19:35:00,2.25721,2.25722,2.25681,2.25681,4623496.0
2007-03-12 19:36:00,2.25687,2.25692,2.25685,2.25692,2916555.0
2007-03-12 19:37:00,2.25692,2.25701,2.25691,2.25701,1019585.0
2007-03-12 19:38:00,2.25694,2.25696,2.25668,2.25682,4891036.0
2007-03-12 19:39:00,2.25689,2.25702,2.25687,2.25701,2040853.0
2007-03-12 19:40:00,2.25705,2.25726,2.25705,2.25716,6729525.0
2007-03-12 19:41:00,2.2572,2.25729,2.25713,2.25724,19474961.0
2007-03-12 19:42:00,2.25727,2.25728,2.25716,2.25728,23684711.0
2007-03-12 19:43:00,2.25737,2.25748,2.25737,2.2574,1204879.0
2007-03-12 19:44:00,2.25747,2.25747,2.25717,2.25717,7935075.0
2007-03-12 19:45:00,2.25717,2.25762,2.25717,2.25762,1362698.0
2007-03-12 19:46:00,2.25756,2.25811,2.25756,2.25791,18914002.0
2007-03-12 19:47:00,2.25792,2.25792,2.25752,2.25762,2296891.0
2007-03-12 19:48:00,2.25767,2.25767,2.25722,2.25765,7684546.0
2007-03-12 19:49:00,2.2575,2.2575,2.25735,2.25735,6611271.0
2007-03-12 19:50:00,2.25735,2.25739,2.25729,2.25739,53264850.0
2007-03-12 19:51:00,2.25735,2.25741,2.25728,2.25735,7135530.0
2007-03-12 19:52:00,2.25588,2.25714,2.25588,2.2569,4171869.0
2007-03-12 19:53:00,2.25675,2.25738,2.25675,2.25738,5023150.0
2007-03-12 19:54:00,2.25748,2.25803,2.25748,2.25803,16703153.0
2007-03-12 19:55:00,2.25798,2.25843,2.25797,2.25843,3145243.0
2007-03-12 19:56:00,2.25849,2.25876,2.25849,2.25868,3221561.0
2007-03-12 19:57:00,2.25888,2.2592,2.25888,2.25914,583801.0
2007-03-12 19:58:00,2.25947,2.25986,2.25947,2.25986,18357186.0
2007-03-12 19:59:00,2.25992,2.26019,2.25979,2.26019,17874360.0
2007-03-12 20:00:00,2.26018,2.26049,2.26014,2.26049,12518273.0
2007-03-12 20:01:00,2.26058,2.26067,2.26056,2.26066,12784282.0
2007-03-12 20:02:00,2.26064,2.26073,2.26049,2.26073,944793.0
2007-03-12 20:03:00,2.26076,2.2608,2.26052,2.26072,28470475.0
2007-03-12 20:04:00,2.26076,2.2609,2.26054,2.26054,13672270.0
2007-03-12 20:05:00,2.26054,2.26055,2.26037,2.26037,15581278.0
2007-03-12 20:06:00,2.26036,2.2604,2.26023,2.2604,3284693.0
2007-03-12 20:07:00,2.26031,2.26048,2.26028,2.26044,1445521.0
2007-03-12 20:08:00,2.26049,2.26049,2.26007,2.26007,428462.0
2007-03-12 20:09:00,2.25996,2.25996,2.25974,2.25977,11237621.0
2007-03-12 20:10:00,2.25964,2.25997,2.25964,2.25997,1485106.0
2007-03-12 20:12:00,2.25984,2.25984,2.25958,2.25958,16312145.0
2007-03-12 20:13:00,2.2595,2.25957,2.25936,2.25954,1197362.0
2007-03-12 20:14:00,2.25946,2.25955,2.25941,2.25941,27062961.0
2007-03-12 20:15:00,2.25941,2.25941,2.25909,2.25909,4913467.0
2007-03-12 20:16:00,2.25886,2.25902,2.25886,2.25896,1951747.0
2007-03-12 20:17:00,2.25885,2.25892,2.2587,2.25892,2288080.0
2007-03-12 20:18:00,2.25892,2.25895,2.25886,2.25886,9266356.0
2007-03-12 20:19:00,2.25889,2.25891,2.25874,2.25874,1742192.0
2007-03-12 20:20:00,2.25869,2.25869,2.25844,2.25851,14947991.0
2007-03-12 20:21:00,2.25859,2.25882,2.25859,2.25882,13206527.0
2007-03-12 20:22:00,2.25893,2.25931,2.2589,2.25931,15428686.0
2007-03-12 20:23:00,2.25946,2.25962,2.25946,2.25949,8517585.0
2007-03-12 20:24:00,2.25942,2.25942,2.25939,2.25939,256529.0
2007-03-12 20:25:00,2.25928,2.25928,2.25897,2.25897,4684025.0
2007-03-12 20:26:00,2.25903,2.25923,2.25903,2.25923,1095301.0
2007-03-12 20:27:00,2.25917,2.25917,2.25886,2.25903,18087397.0
2007-03-12 20:28:00,2.25901,2.25931,2.25901,2.25921,3506975.0
2007-03-12 20:29:00,2.25952,2.25974,2.2595,2.25974,8741478.0
2007-03-12 20:30:00,2.25968,2.25968,2.2595,2.25963,2994568.0
2007-03-12 20:31:00,2.25973,2.25991,2.25973,2.25991,3666256.0
2007-03-12 20:32:00,2.26001,2.26025,2.26001,2.26018,887909.0
2007-03-12 20:33:00,2.26028,2.2604,2.2602,2.26021,7318822.0
2007-03-12 20:34:00,2.26025,2.26032,2.26009,2.26009,7336305.0
2007-03-12 20:35:00,2.26004,2.26004,2.2597,2.2597,5094153.0
2007-03-12 20:36:00,2.25968,2.25991,2.25968,2.25991,4945686.0
2007-03-12 20:37:00,2.25994,2.2603,2.25985,2.2599,5707177.0
2007-03-12 20:38:00,2.25985,2.25985,2.25973,2.25985,2182652.0
2007-03-12 20:39:00,2.25985,2.25985,2.25969,2.25969,1611653.0
2007-03-12 20:40:00,2.25974,2.26005,2.25974,2.26005,19657568.0
2007-03-12 20:41:00,2.25993,2.26017,2.25993,2.26003,3220546.0
2007-03-12 20:42:00,2.26012,2.26068,2.26012,2.26068,9074157.0
2007-03-12 20:43:00,2.26065,2.26114,2.26065,2.26114,1180654.0
2007-03-12 20:44:00,2.26121,2.26181,2.26121,2.26181,991274.0
2007-03-12 20:45:00,2.2618,2.26189,2.26179,2.26179,826554.0
2007-03-12 20:46:00,2.26178,2.26178,2.26162,2.26162,33405536.0
2007-03-12 20:47:00,2.26167,2.26177,2.26154,2.26177,3570863.0
2007-03-12 20:48:00,2.2617,2.26177,2.26156,2.26156,3988483.0
2007-03-12 20:49:00,2.26148,2.26179,2.26148,2.26179,16356697.0
2007-03-12 20:50:00,2.26181,2.26205,2.2618,2.26205,1955325.0
2007-03-12 20:51:00,2.26169,2.26277,2.26169,2.26277,2195425.0
2007-03-12 20:52:00,2.26281,2.26281,2.26247,2.26262,5278262.0
2007-03-12 20:53:00,2.26248,2.26268,2.26245,2.26258,9553662.0
2007-03-12 20:54:00,2.26263,2.26298,2.26251,2.26298,6618319.0
2007-03-12 20:55:00,2.263,2.263,2.26276,2.26276,1107806.0
2007-03-12 20:56:00,2.26252,2.26252,2.26203,2.26217,2713305.0
2007-03-12 20:57:00,2.26221,2.26221,2.26176,2.26176,1747136.0
2007-03-12 20:58:00,2.26186,2.26186,2.26139,2.26139,2653379.0
2007-03-12 20:59:00,2.26123,2.26123,2.26071,2.26071,6862661.0
2007-03-12 21:00:00,2.26042,2.26042,2.25992,2.2604,8135167.0
2007-03-12 21:01:00,2.26029,2.26053,2.26029,2.26033,5445195.0
2007-03-12 21:02:00,2.26034,2.26044,2.26021,2.26042,10368588.0
2007-03-12 21:03:00,2.26045,2.2605,2.2604,2.26047,13896118.0
2007-03-12 21:04:00,2.2605,2.2609,2.26045,2.2609,10910304.0
2007-03-12 21:05:00,2.26093,2.26109,2.26093,2.26109,12019125.0
2007-03-12 21:06:00,2.26087,2.26087,2.26069,2.26085,2189542.0
2007-03-12 21:07:00,2.26078,2.26081,2.2607,2.26073,3641075.0
2007-03-12 21:09:00,2.26073,2.26073,2.26054,2.26054,10034052.0
2007-03-12 21:10:00,2.26054,2.26054,2.26032,2.26037,4050529.0
2007-03-12 21:11:00,2.26051,2.2606,2.26044,2.2606,9441228.0
2007-03-12 21:12:00,2.26065,2.2608,2.26061,2.26061,5073026.0
2007-03-12 21:13:00,2.26074,2.26089,2.26046,2.26089,3957850.0
2007-03-12 21:14:00,2.26092,2.26092,2.26049,2.26079,28495628.0
2007-03-12 21:15:00,2.26073,2.26073,2.26064,2.26066,12187850.0
2007-03-12 21:16:00,2.2606,2.26067,2.26057,2.26057,7714674.0
2007-03-12 21:17:00,2.26063,2.26063,2.26042,2.26055,5339790.0
2007-03-12 21:18:00,2.26068,2.26086,2.2606,2.26068,2214537.0
2007-03-12 21:19:00,2.26096,2.26139,2.26096,2.26139,23096470.0
2007-03-12 21:20:00,2.26139,2.26142,2.26112,2.26112,6023008.0
2007-03-12 21:21:00,2.26101,2.26105,2.26096,2.26101,3211767.0
2007-03-12 21:22:00,2.26096,2.26096,2.26068,2.26085,11624398.0
2007-03-12 21:23:00,2.26087,2.26094,2.26076,2.26076,1058013.0
2007-03-12 21:24:00,2.26071,2.26088,2.26071,2.26087,6985989.0
2007-03-12 21:25:00,2.26091,2.26101,2.26077,2.26081,1359103.0
2007-03-12 21:26:00,2.26083,2.26083,2.26069,2.26071,7798098.0
2007-03-12 21:27:00,2.2608,2.26089,2.2607,2.26089,37505471.0
2007-03-12 21:28:00,2.26109,2.2613,2.26104,2.26104,6676735.0
2007-03-12 21:29:00,2.26104,2.26105,2.26068,2.26068,1640827.0
2007-03-12 21:30:00,2.26077,2.26105,2.26077,2.26083,9678091.0
2007-03-12 21:31:00,2.26081,2.26081,2.26045,2.26045,8249410.0
2007-03-12 21:32:00,2.26062,2.26076,2.26056,2.26061,1825609.0
2007-03-12 21:33:00,2.26045,2.26045,2.26028,2.26045,9810817.0
2007-03-12 21:34:00,2.26053,2.26086,2.26008,2.2607,2251386.0
2007-03-12 21:35:00,2.26073,2.26073,2.26043,2.26047,10093801.0
2007-03-12 21:36:00,2.26047,2.26047,2.26028,2.26028,5098350.0
2007-03-12 21:37:00,2.26019,2.2603,2.26005,2.2603,1028022.0
2007-03-12 21:38:00,2.26032,2.26032,2.26021,2.26023,1765735.0
2007-03-12 21:39:00,2.26035,2.26061,2.26035,2.26056,3891843.0
2007-03-12 21:40:00,2.26051,2.26051,2.26007,2.26027,9135888.0
2007-03-12 21:41:00,2.26042,2.26072,2.26042,2.26072,5408667.0
2007-03-12 21:42:00,2.2607,2.26086,2.2607,2.26086,4567637.0
2007-03-12 21:43:00,2.26094,2.26127,2.26089,2.26101,1853059.0
2007-03-12 21:44:00,2.26083,2.26083,2.26062,2.26068,6408976.0
2007-03-12 21:45:00,2.26067,2.26067,2.2602,2.26063,12627763.0
2007-03-12 21:46:00,2.26063,2.26111,2.26063,2.26111,22002540.0
2007-03-12 21:47:00,2.26107,2.26107,2.26062,2.2608,1121252.0
2007-03-12 21:48:00,2.26083,2.26083,2.26055,2.26055,1144311.0
2007-03-12 21:49:00,2.26049,2.26049,2.26004,2.26004,9627450.0
2007-03-12 21:50:00,2.26039,2.26051,2.26034,2.26038,1018239.0
2007-03-12 21:51:00,2.26053,2.26066,2.26053,2.26066,8560714.0
2007-03-12 21:52:00,2.26059,2.26059,2.26035,2.26035,9916974.0
2007-03-12 21:53:00,2.26044,2.26074,2.26029,2.26074,7750545.0
2007-03-12 21:54:00,2.26081,2.26081,2.26066,2.26066,2929053.0
2007-03-12 21:55:00,2.26062,2.26077,2.26062,2.26077,4397826.0
2007-03-12 21:56:00,2.26086,2.261,2.26086,2.26096,1422213.0
2007-03-12 21:57:00,2.26104,2.2612,2.26089,2.2612,10181052.0
2007-03-12 21:58:00,2.26135,2.26165,2.26126,2.26162,1980541.0
2007-03-12 21:59:00,2.26161,2.26161,2.26156,2.26156,4588322.0
2007-03-12 22:00:00,2.26154,2.26154,2.26149,2.26149,1871458.0
2007-03-12 22:01:00,2.26138,2.2614,2.2613,2.2613,6956117.0
2007-03-12 22:02:00,2.26125,2.26125,2.26119,2.26119,1181322.0
2007-03-12 22:03:00,2.26116,2.26116,2.26095,2.26095,758585.0
2007-03-12 22:04:00,2.26096,2.26096,2.26072,2.26073,11881312.0
2007-03-12 22:05:00,2.26067,2.261,2.26067,2.26072,2420483.0
2007-03-12 22:06:00,2.26079,2.26079,2.26054,2.26054,13089762.0
2007-03-12 22:07:00,2.26056,2.26071,2.26055,2.26057,18014711.0
2007-03-12 22:08:00,2.26067,2.26082,2.26067,2.26082,7016275.0
2007-03-12 22:09:00,2.26086,2.26112,2.26086,2.26095,11289428.0
2007-03-12 22:10:00,2.26103,2.26127,2.26103,2.26119,4531827.0
2007-03-12 22:11:00,2.26123,2.26128,2.26113,2.26128,16660435.0
2007-03-12 22:12:00,2.26127,2.26127,2.26113,2.26113,1515351.0
2007-03-12 22:13:00,2.26102,2.26143,2.26102,2.26143,1015869.0
2007-03-12 22:14:00,2.2615,2.26155,2.26148,2.26148,5769946.0
2007-03-12 22:15:00,2.26155,2.26158,2.26124,2.26124,11349854.0
2007-03-12 22:16:00,2.26134,2.26158,2.26134,2.26158,23896638.0
2007-03-12 22:17:00,2.26164,2.26186,2.26158,2.26182,9896572.0
2007-03-12 22:18:00,2.26181,2.26181,2.26156,2.26158,2787089.0
2007-03-12 22:19:00,2.2614,2.26153,2.26122,2.26122,1213616.0
2007-03-12 22:20:00,2.26116,2.2612,2.26099,2.26101,6187394.0
2007-03-12 22:21:00,2.26108,2.26138,2.26108,2.26138,2341161.0
2007-03-12 22:22:00,2.26132,2.26166,2.26132,2.26148,6140637.0
2007-03-12 22:23:00,2.26142,2.26142,2.26137,2.26138,5801554.0
2007-03-12 22:25:00,2.26142,2.26151,2.26141,2.26151,3267934.0
2007-03-12 22:26:00,2.2614,2.26162,2.2614,2.26162,3627811.0
2007-03-12 22:27:00,2.26168,2.26216,2.26163,2.26163,16750399.0
2007-03-12 22:28:00,2.26178,2.26202,2.26168,2.26202,5860217.0
2007-03-12 22:29:00,2.26205,2.26205,2.26184,2.26199,4235539.0
2007-03-12 22:30:00,2.26208,2.26208,2.26192,2.26192,20686805.0
2007-03-12 22:31:00,2.26214,2.26233,2.26214,2.26233,3233964.0
2007-03-12 22:32:00,2.26234,2.26251,2.26234,2.26234,19988156.0
2007-03-12 22:33:00,2.26229,2.26233,2.26184,2.26206,3021056.0
2007-03-12 22:34:00,2.2619,2.2619,2.26179,2.26179,3889798.0
2007-03-12 22:35:00,2.26167,2.26202,2.26167,2.26202,1109187.0
2007-03-12 22:36:00,2.26207,2.26229,2.26204,2.26222,1119563.0
2007-03-12 22:37:00,2.26224,2.26224,2.26194,2.26194,4835550.0
2007-03-12 22:38:00,2.26202,2.26209,2.26184,2.26209,3447890.0
2007-03-12 22:39:00,2.26215,2.26226,2.26199,2.26199,2562407.0
2007-03-12 22:40:00,2.26201,2.26201,2.26175,2.26175,2187562.0
2007-03-12 22:41:00,2.26174,2.26194,2.26174,2.26194,15771939.0
2007-03-12 22:42:00,2.26195,2.26195,2.26169,2.26169,3800699.0
2007-03-12 22:43:00,2.26178,2.26187,2.26171,2.26171,9906211.0
2007-03-12 22:44:00,2.26167,2.26169,2.2615,2.26169,2065584.0
2007-03-12 22:45:00,2.26164,2.26168,2.26154,2.26154,27764564.0
2007-03-12 22:46:00,2.2616,2.26171,2.26153,2.26171,662638.0
2007-03-12 22:47:00,2.26175,2.26185,2.26171,2.26185,11751064.0
2007-03-12 22:48:00,2.26212,2.26251,2.26212,2.26251,578830.0
2007-03-12 22:49:00,2.26255,2.26255,2.26238,2.26238,1465639.0
2007-03-12 22:50:00,2.26259,2.2627,2.26259,2.26268,2051603.0
2007-03-12 22:52:00,2.26271,2.26288,2.26271,2.26288,1739835.0
2007-03-12 22:53:00,2.26305,2.26334,2.26305,2.2632,1095326.0
2007-03-12 22:54:00,2.26322,2.26325,2.26293,2.26325,16572529.0
2007-03-12 22:55:00,2.26342,2.26371,2.26342,2.26371,34073068.0
2007-03-12 22:56:00,2.26375,2.26401,2.26375,2.26401,1975265.0
2007-03-12 22:57:00,2.26378,2.26389,2.26356,2.26389,3694453.0
2007-03-12 22:58:00,2.26394,2.26405,2.26374,2.2638,7546774.0
2007-03-12 22:59:00,2.26356,2.26372,2.26354,2.26358,1260999.0
2007-03-12 23:00:00,2.26362,2.26412,2.26362,2.26412,2219627.0
2007-03-12 23:01:00,2.26409,2.26417,2.26401,2.26417,31968589.0
2007-03-12 23:02:00,2.26422,2.26426,2.26408,2.26426,14082982.0
2007-03-12 23:03:00,2.26444,2.26457,2.26444,2.26457,2155237.0
2007-03-12 23:04:00,2.2644,2.26442,2.26419,2.26419,15168327.0
2007-03-12 23:05:00,2.26423,2.26469,2.26423,2.26469,5613860.0
2007-03-12 23:06:00,2.26458,2.26493,2.26458,2.26493,2928576.0
2007-03-12 23:07:00,2.26518,2.26537,2.26514,2.26537,22084244.0
2007-03-12 23:08:00,2.26546,2.26557,2.26544,2.26557,17074636.0
2007-03-12 23:09:00,2.26559,2.26559,2.2654,2.26547,12602136.0
2007-03-12 23:10:00,2.26544,2.26544,2.26527,2.26533,10713510.0
2007-03-12 23:11:00,2.26533,2.2654,2.2652,2.2652,7262790.0
2007-03-12 23:12:00,2.26516,2.26516,2.2649,2.26493,12251955.0
2007-03-12 23:13:00,2.26493,2.26493,2.26492,2.26492,624378.0
2007-03-12 23:14:00,2.26488,2.26488,2.26471,2.26471,57757.0
2007-03-12 23:15:00,2.26459,2.26459,2.26442,2.26447,2537160.0
2007-03-12 23:16:00,2.26453,2.26455,2.26429,2.26455,3350145.0
2007-03-12 23:17:00,2.26457,2.26481,2.26457,2.26481,7855233.0
2007-03-12 23:18:00,2.26476,2.26511,2.26476,2.26511,4378203.0
2007-03-12 23:19:00,2.26513,2.26513,2.26484,2.26489,18925033.0
2007-03-12 23:20:00,2.26472,2.26479,2.26452,2.26479,9130025.0
2007-03-12 23:21:00,2.26472,2.26472,2.26454,2.26472,1273882.0
2007-03-12 23:22:00,2.26473,2.26476,2.26456,2.26467,1304562.0
2007-03-12 23:24:00,2.26471,2.26488,2.26471,2.26473,3739127.0
2007-03-12 23:25:00,2.26473,2.26487,2.26468,2.26487,2508094.0
2007-03-12 23:26:00,2.26495,2.26495,2.26478,2.26478,1712217.0
2007-03-12 23:27:00,2.26483,2.26499,2.26474,2.26499,1748362.0
2007-03-12 23:28:00,2.26503,2.26511,2.26502,2.26511,3522194.0
2007-03-12 23:29:00,2.26505,2.26531,2.26505,2.26531,3261216.0
2007-03-12 23:30:00,2.26528,2.26528,2.26483,2.26496,11577711.0
2007-03-12 23:31:00,2.26504,2.2651,2.26504,2.26505,15877815.0
2007-03-12 23:32:00,2.26503,2.26516,2.26489,2.26516,786407.0
2007-03-12 23:33:00,2.26522,2.26555,2.26522,2.26555,468064.0
2007-03-12 23:34:00,2.26567,2.26567,2.26533,2.26555,1745640.0
2007-03-12 23:35:00,2.26557,2.26576,2.26555,2.26575,10084300.0
2007-03-12 23:36:00,2.2657,2.26598,2.2657,2.26598,9932262.0
2007-03-12 23:37:00,2.26597,2.26604,2.26576,2.26576,4678084.0
2007-03-12 23:39:00,2.26579,2.26583,2.26563,2.26581,5359924.0
2007-03-12 23:40:00,2.26584,2.26619,2.2658,2.26619,1181006.0
2007-03-12 23:41:00,2.26611,2.26613,2.26592,2.26592,4589882.0
2007-03-12 23:42:00,2.26609,2.26621,2.26602,2.26612,1233860.0
2007-03-12 23:43:00,2.26631,2.2666,2.26631,2.26638,1441183.0
2007-03-12 23:44:00,2.26639,2.26639,2.26629,2.26629,407548.0
2007-03-12 23:45:00,2.26631,2.26638,2.26619,2.26619,606619.0
2007-03-12 23:46:00,2.26628,2.26628,2.26608,2.26608,3620814.0
2007-03-12 23:48:00,2.2661,2.2661,2.26568,2.26568,10817973.0
2007-03-12 23:50:00,2.26577,2.26577,2.26557,2.26557,1572266.0
2007-03-12 23:52:00,2.26555,2.26574,2.26555,2.2657,18035123.0
2007-03-12 23:53:00,2.26554,2.26563,2.26537,2.26537,1835012.0
2007-03-12 23:54:00,2.2654,2.26542,2.26522,2.26522,6168922.0
2007-03-12 23:55:00,2.26516,2.26516,2.26483,2.26488,2709147.0
2007-03-12 23:56:00,2.2649,2.2649,2.26475,2.26487,17761730.0
2007-03-12 23:57:00,2.2649,2.26501,2.2649,2.26493,8463283.0
2007-03-12 23:58:00,2.26503,2.26517,2.26503,2.26509,7491729.0
2007-03-12 23:59:00,2.26498,2.265,2.26462,2.2647,5197956.0
2007-03-13 00:00:00,2.26465,2.26467,2.26443,2.26458,31780446.0
2007-03-13 00:01:00,2.26456,2.26456,2.26433,2.26433,9009052.0
2007-03-13 00:02:00,2.26415,2.26418,2.26414,2.26417,769376.0
2007-03-13 00:03:00,2.26427,2.26432,2.26427,2.26432,1580107.0
2007-03-13 00:05:00,2.26423,2.26442,2.26423,2.26442,2561006.0
2007-03-13 00:06:00,2.26439,2.26443,2.26416,2.26422,5044693.0
2007-03-13 00:07:00,2.2643,2.2643,2.26394,2.26395,3677749.0
2007-03-13 00:08:00,2.26397,2.26397,2.2639,2.2639,18615397.0
2007-03-13 00:10:00,2.26375,2.26397,2.26375,2.26385,4796313.0
2007-03-13 00:11:00,2.26374,2.2638,2.26348,2.26348,7012919.0
2007-03-13 00:12:00,2.26356,2.26362,2.26345,2.26352,2627867.0
2007-03-13 00:13:00,2.26354,2.26366,2.26336,2.26366,17078691.0
2007-03-13 00:14:00,2.26373,2.26374,2.26363,2.26374,6466133.0
2007-03-13 00:15:00,2.2637,2.2637,2.26369,2.26369,83396.0
2007-03-13 00:16:00,2.26365,2.26365,2.26346,2.26346,9406720.0
2007-03-13 00:17:00,2.26348,2.26369,2.26348,2.26369,1803652.0
2007-03-13 00:18:00,2.26358,2.26373,2.26358,2.26373,3656240.0
2007-03-13 00:19:00,2.26387,2.26387,2.26351,2.26351,6078913.0
2007-03-13 00:20:00,2.26354,2.26354,2.26348,2.26348,2227897.0
2007-03-13 00:21:00,2.26346,2.26364,2.26346,2.26364,14682580.0
2007-03-13 00:22:00,2.26359,2.26359,2.26153,2.26153,4059319.0
2007-03-13 00:23:00,2.26309,2.26347,2.26309,2.26347,2158363.0
2007-03-13 00:24:00,2.2634,2.2634,2.26331,2.26331,1309059.0
2007-03-13 00:26:00,2.26325,2.26329,2.26304,2.26304,4087386.0
2007-03-13 00:27:00,2.2629,2.2629,2.26271,2.26275,23477210.0
2007-03-13 00:28:00,2.26284,2.26299,2.2628,2.2628,4407159.0
2007-03-13 00:29:00,2.26261,2.26261,2.26206,2.2621,9136778.0
2007-03-13 00:30:00,2.26208,2.26223,2.2619,2.26223,5725186.0
2007-03-13 00:31:00,2.26211,2.26211,2.26161,2.26161,7786904.0
2007-03-13 00:32:00,2.26149,2.26149,2.26082,2.26082,11429025.0
2007-03-13 00:33:00,2.26093,2.26118,2.26093,2.26118,2977586.0
2007-03-13 00:34:00,2.2612,2.2612,2.2611,2.26112,3964219.0
2007-03-13 00:35:00,2.26117,2.26134,2.26117,2.26134,1285077.0
2007-03-13 00:36:00,2.26141,2.26185,2.26141,2.26182,6983181.0
2007-03-13 00:37:00,2.26185,2.26244,2.26185,2.26244,3783438.0
2007-03-13 00:38:00,2.26259,2.26289,2.26259,2.26289,2179623.0
2007-03-13 00:39:00,2.26308,2.26341,2.26307,2.26336,8629578.0
2007-03-13 00:40:00,2.26334,2.26334,2.26329,2.26329,263157.0
2007-03-13 00:41:00,2.26324,2.26324,2.26316,2.26317,1325596.0
2007-03-13 00:43:00,2.26324,2.26333,2.26305,2.26333,6691014.0
2007-03-13 00:48:00,2.26338,2.26356,2.26307,2.26356,4190294.0
2007-03-13 00:49:00,2.26355,2.26371,2.26355,2.26364,4669245.0
2007-03-13 00:50:00,2.26356,2.26356,2.26338,2.26338,7681074.0
2007-03-13 00:51:00,2.26335,2.26361,2.26335,2.26358,3135477.0
2007-03-13 00:52:00,2.26369,2.26369,2.26361,2.26365,2815251.0
2007-03-13 00:53:00,2.26375,2.26403,2.26373,2.26403,10284955.0
2007-03-13 00:54:00,2.26383,2.26383,2.26354,2.26367,12742795.0
2007-03-13 00:55:00,2.26364,2.26381,2.26364,2.26375,487919.0
2007-03-13 00:56:00,2.26384,2.26384,2.2634,2.26342,5376707.0
2007-03-13 00:57:00,2.26346,2.26357,2.26342,2.26357,13405914.0
2007-03-13 00:58:00,2.26351,2.26394,2.26351,2.26394,11506097.0
2007-03-13 00:59:00,2.26393,2.26393,2.26368,2.26374,1131054.0
2007-03-13 01:00:00,2.2637,2.2637,2.26335,2.26335,2122642.0
2007-03-13 01:01:00,2.26345,2.26345,2.26328,2.26328,5602527.0
2007-03-13 01:02:00,2.26322,2.26322,2.26283,2.26283,7359504.0
2007-03-13 01:05:00,2.26291,2.26298,2.2629,2.26298,5201823.0
2007-03-13 01:06:00,2.26294,2.26294,2.26277,2.26283,15703799.0
2007-03-13 01:07:00,2.26285,2.26285,2.2627,2.26274,7534270.0
2007-03-13 01:08:00,2.26268,2.26334,2.26268,2.26334,11310411.0
2007-03-13 01:09:00,2.26336,2.26372,2.26336,2.26372,3793453.0
2007-03-13 01:10:00,2.26379,2.26385,2.2637,2.26376,6477646.0
2007-03-13 01:11:00,2.26378,2.26378,2.26361,2.26372,13099406.0
2007-03-13 01:12:00,2.26371,2.26371,2.26353,2.26353,2018112.0
2007-03-13 01:13:00,2.26372,2.26384,2.26372,2.26381,6463051.0
2007-03-13 01:14:00,2.26379,2.26384,2.26367,2.26367,3577614.0
2007-03-13 01:16:00,2.26378,2.26378,2.26356,2.26356,5280427.0
2007-03-13 01:18:00,2.26378,2.26385,2.2637,2.26372,3952140.0
2007-03-13 01:20:00,2.26368,2.26368,2.26355,2.26367,4506229.0
2007-03-13 01:21:00,2.26371,2.26384,2.26365,2.26384,12739571.0
2007-03-13 01:22:00,2.26379,2.26385,2.26369,2.26374,9115404.0
2007-03-13 01:23:00,2.26363,2.26363,2.26316,2.26316,6305149.0
2007-03-13 01:24:00,2.26285,2.26285,2.26231,2.26231,3385785.0
2007-03-13 01:25:00,2.26231,2.26242,2.26229,2.26242,1124052.0
2007-03-13 01:26:00,2.26227,2.2625,2.26227,2.2625,11842294.0
2007-03-13 01:27:00,2.26259,2.26261,2.26237,2.2626,9556917.0
2007-03-13 01:29:00,2.26261,2.26261,2.26237,2.26238,1844590.0
2007-03-13 01:30:00,2.26237,2.26238,2.26227,2.26233,5876237.0
2007-03-13 01:33:00,2.26241,2.26265,2.26224,2.26265,6066594.0
2007-03-13 01:34:00,2.26255,2.26255,2.26222,2.26222,1179403.0
2007-03-13 01:35:00,2.26235,2.26255,2.26235,2.26254,2204294.0
2007-03-13 01:36:00,2.26251,2.26251,2.2623,2.26232,7314093.0
2007-03-13 01:37:00,2.26217,2.26235,2.26211,2.26211,9112425.0
2007-03-13 01:38:00,2.2619,2.26214,2.2619,2.26214,843628.0
2007-03-13 01:39:00,2.26204,2.26239,2.26204,2.26228,4099796.0
2007-03-13 01:40:00,2.26241,2.26254,2.26241,2.26251,3613856.0
2007-03-13 01:41:00,2.26257,2.26257,2.2623,2.2623,2108090.0
2007-03-13 01:42:00,2.26244,2.26244,2.26199,2.26211,1580045.0
2007-03-13 01:44:00,2.26221,2.26229,2.26212,2.26213,7063644.0
2007-03-13 01:45:00,2.26211,2.26246,2.26211,2.26246,10682949.0
2007-03-13 01:46:00,2.26244,2.26244,2.26225,2.26225,7811327.0
2007-03-13 01:47:00,2.26242,2.26256,2.26227,2.26256,2146023.0
2007-03-13 01:48:00,2.26258,2.2626,2.26246,2.26246,5185341.0
2007-03-13 01:50:00,2.2624,2.26287,2.2624,2.26277,390983.0
2007-03-13 01:51:00,2.26288,2.26297,2.26278,2.26297,12681010.0
2007-03-13 01:52:00,2.26288,2.26305,2.26288,2.26299,4035994.0
2007-03-13 01:53:00,2.26313,2.26314,2.26299,2.2631,3818085.0
2007-03-13 01:54:00,2.2632,2.26342,2.26311,2.26315,17050611.0
2007-03-13 01:55:00,2.26306,2.26306,2.26295,2.26295,156047.0
2007-03-13 01:56:00,2.26282,2.26282,2.26213,2.26213,24247377.0
2007-03-13 01:57:00,2.26217,2.26234,2.26213,2.26234,2536390.0
2007-03-13 01:58:00,2.26235,2.26235,2.26222,2.26232,10617561.0
2007-03-13 02:00:00,2.2622,2.26237,2.2622,2.26231,2198816.0
2007-03-13 02:01:00,2.2623,2.26232,2.26207,2.26207,11151729.0
2007-03-13 02:02:00,2.26196,2.26196,2.2617,2.26172,2521513.0
2007-03-13 02:03:00,2.26167,2.26167,2.26131,2.2616,22840408.0
2007-03-13 02:04:00,2.26167,2.26189,2.26163,2.26186,9123444.0
2007-03-13 02:05:00,2.26183,2.26183,2.2616,2.2616,17294462.0
2007-03-13 02:06:00,2.26152,2.26152,2.26118,2.26125,3886092.0
2007-03-13 02:07:00,2.26111,2.2613,2.26111,2.26116,4100786.0
2007-03-13 02:08:00,2.26132,2.26138,2.26125,2.26128,13036917.0
2007-03-13 02:09:00,2.26115,2.26133,2.26114,2.26131,408850.0
2007-03-13 02:10:00,2.26139,2.2616,2.26139,2.2616,7094789.0
2007-03-13 02:12:00,2.26165,2.26183,2.26157,2.26183,2253280.0
2007-03-13 02:13:00,2.2617,2.26191,2.26169,2.26185,7669441.0
2007-03-13 02:14:00,2.26185,2.26185,2.26169,2.26169,11400008.0
2007-03-13 02:15:00,2.26176,2.26176,2.26154,2.26162,7508126.0
2007-03-13 02:16:00,2.26154,2.26165,2.26154,2.26155,21226596.0
2007-03-13 02:18:00,2.26172,2.26207,2.26168,2.26207,5602276.0
2007-03-13 02:20:00,2.26194,2.26205,2.26162,2.26162,3794293.0
2007-03-13 02:21:00,2.2618,2.262,2.26179,2.262,8620654.0
2007-03-13 02:22:00,2.26207,2.26207,2.26165,2.26165,8663649.0
2007-03-13 02:23:00,2.26172,2.26172,2.26129,2.26129,7926838.0
2007-03-13 02:24:00,2.26135,2.26151,2.26129,2.26151,3521826.0
2007-03-13 02:25:00,2.26152,2.26179,2.26152,2.26179,1121317.0
2007-03-13 02:26:00,2.26181,2.26208,2.26176,2.26208,4577657.0
2007-03-13 02:27:00,2.26206,2.26206,2.26181,2.26187,16416315.0
2007-03-13 02:28:00,2.26203,2.26213,2.26184,2.26184,3952580.0
2007-03-13 02:29:00,2.26165,2.26165,2.26149,2.26149,5909923.0
2007-03-13 02:30:00,2.2615,2.26172,2.26149,2.26165,1724560.0
2007-03-13 02:31:00,2.26166,2.26166,2.26159,2.26164,694456.0
2007-03-13 02:32:00,2.26166,2.26183,2.26147,2.26183,9318367.0
2007-03-13 02:33:00,2.2618,2.26203,2.2618,2.26189,12860875.0
2007-03-13 02:34:00,2.26191,2.26191,2.26166,2.2617,1062530.0
2007-03-13 02:35:00,2.26166,2.26166,2.26147,2.26154,3099116.0
2007-03-13 02:36:00,2.26182,2.2619,2.26181,2.26181,5971916.0
2007-03-13 02:37:00,2.26186,2.262,2.26178,2.26196,8377356.0
2007-03-13 02:38:00,2.262,2.262,2.26184,2.26197,13098467.0
2007-03-13 02:39:00,2.26206,2.26213,2.26203,2.26212,4888510.0
2007-03-13 02:40:00,2.26195,2.2621,2.26184,2.26185,1886435.0
2007-03-13 02:41:00,2.26169,2.26169,2.26131,2.26131,4175531.0
2007-03-13 02:42:00,2.26108,2.26116,2.26099,2.26105,2698293.0
2007-03-13 02:43:00,2.26084,2.26097,2.26084,2.26085,5475918.0
2007-03-13 02:44:00,2.26074,2.26087,2.26069,2.26087,7464007.0
2007-03-13 02:45:00,2.26089,2.26105,2.26089,2.26099,4881485.0
2007-03-13 02:46:00,2.26115,2.2613,2.26095,2.2613,7124176.0
2007-03-13 02:47:00,2.26127,2.26148,2.26127,2.2614,6133503.0
2007-03-13 02:48:00,2.26178,2.26189,2.26161,2.26189,12130204.0
2007-03-13 02:49:00,2.2619,2.26215,2.2619,2.26199,6018998.0
2007-03-13 02:50:00,2.2619,2.2619,2.2616,2.2616,3450477.0
2007-03-13 02:51:00,2.26169,2.26174,2.26155,2.26155,11027017.0
2007-03-13 02:52:00,2.26165,2.26165,2.26153,2.26153,8021155.0
2007-03-13 02:53:00,2.26136,2.26159,2.26121,2.26159,14763371.0
2007-03-13 02:54:00,2.26177,2.26198,2.26177,2.26188,4521385.0
2007-03-13 02:55:00,2.26171,2.26179,2.26147,2.26147,2980087.0
2007-03-13 02:56:00,2.2616,2.2616,2.26132,2.26139,9291293.0
2007-03-13 02:57:00,2.26131,2.26131,2.26112,2.26112,7467788.0
2007-03-13 02:58:00,2.26111,2.26111,2.26089,2.26091,5843880.0
2007-03-13 02:59:00,2.26075,2.26087,2.26061,2.26062,2099130.0
2007-03-13 03:00:00,2.2606,2.2606,2.26042,2.26043,1133547.0
2007-03-13 03:02:00,2.26039,2.26039,2.26018,2.26034,13629436.0
2007-03-13 03:03:00,2.26035,2.26051,2.2603,2.26051,5063290.0
2007-03-13 03:04:00,2.26044,2.26055,2.26013,2.26013,743918.0
2007-03-13 03:05:00,2.26013,2.26026,2.26013,2.26018,13255794.0
2007-03-13 03:06:00,2.26015,2.26015,2.25993,2.25997,12095447.0
2007-03-13 03:07:00,2.25991,2.26,2.25974,2.25974,2614702.0
2007-03-13 03:08:00,2.25964,2.25967,2.25952,2.25967,3454690.0
2007-03-13 03:09:00,2.25965,2.25965,2.25955,2.25956,7291699.0
2007-03-13 03:10:00,2.25965,2.25986,2.25964,2.25986,5439238.0
2007-03-13 03:11:00,2.25995,2.26009,2.25962,2.26009,3270786.0
2007-03-13 03:12:00,2.26012,2.26022,2.26006,2.26006,5980083.0
2007-03-13 03:13:00,2.26001,2.26013,2.26001,2.26009,2416351.0
2007-03-13 03:14:00,2.26011,2.26021,2.2601,2.26021,2049931.0
2007-03-13 03:15:00,2.26025,2.2603,2.26015,2.26022,6019404.0
2007-03-13 03:16:00,2.26018,2.26018,2.25995,2.26005,7264943.0
2007-03-13 03:17:00,2.26003,2.26019,2.25999,2.26019,6533989.0
2007-03-13 03:19:00,2.26015,2.26033,2.26015,2.26033,3729829.0
2007-03-13 03:20:00,2.26039,2.26039,2.26014,2.26038,8723793.0
2007-03-13 03:21:00,2.26037,2.26063,2.26037,2.26058,9127827.0
2007-03-13 03:23:00,2.26047,2.26054,2.26026,2.26026,6467704.0
2007-03-13 03:24:00,2.2603,2.26046,2.26027,2.26027,1014662.0
2007-03-13 03:25:00,2.26032,2.26039,2.26032,2.26035,3758622.0
2007-03-13 03:26:00,2.26029,2.26029,2.26003,2.26003,2739017.0
2007-03-13 03:27:00,2.26002,2.26002,2.25984,2.25984,11748586.0
2007-03-13 03:28:00,2.25984,2.25993,2.25984,2.25985,8061809.0
2007-03-13 03:29:00,2.25981,2.25981,2.2596,2.25968,6345805.0
2007-03-13 03:30:00,2.25969,2.25976,2.2596,2.25971,8357827.0
2007-03-13 03:31:00,2.25976,2.25977,2.25969,2.25969,4668106.0
2007-03-13 03:32:00,2.25964,2.25982,2.25964,2.2598,22698646.0
2007-03-13 03:33:00,2.2598,2.25983,2.2597,2.2597,4309316.0
2007-03-13 03:34:00,2.25972,2.25994,2.25972,2.25994,3534310.0
2007-03-13 03:36:00,2.25979,2.26037,2.25979,2.26037,4599292.0
2007-03-13 03:37:00,2.25891,2.26031,2.25891,2.26019,4125741.0
2007-03-13 03:39:00,2.26013,2.26015,2.25997,2.26008,2160487.0
2007-03-13 03:40:00,2.26002,2.26012,2.25994,2.26012,6141150.0
2007-03-13 03:41:00,2.26014,2.26014,2.26009,2.26009,1881544.0
2007-03-13 03:42:00,2.26028,2.26052,2.26028,2.26052,1755380.0
2007-03-13 03:43:00,2.26059,2.26066,2.26046,2.26048,8825971.0
2007-03-13 03:45:00,2.26046,2.26068,2.26045,2.26068,6234822.0
2007-03-13 03:46:00,2.2607,2.26089,2.2607,2.26089,18072689.0
2007-03-13 03:48:00,2.26093,2.26105,2.2609,2.26091,6948988.0
2007-03-13 03:49:00,2.26091,2.26091,2.26072,2.26072,4650293.0
2007-03-13 03:51:00,2.26088,2.26088,2.2608,2.2608,18066185.0
2007-03-13 03:52:00,2.26079,2.26079,2.26063,2.2607,3816278.0
2007-03-13 03:53:00,2.26059,2.26082,2.26054,2.26082,5435505.0
2007-03-13 03:54:00,2.26086,2.26111,2.26086,2.26111,22363645.0
2007-03-13 03:55:00,2.26118,2.26118,2.26087,2.2609,6507396.0
2007-03-13 03:56:00,2.26095,2.26122,2.26095,2.26121,1793062.0
2007-03-13 03:57:00,2.26118,2.26118,2.26096,2.26096,850890.0
2007-03-13 03:58:00,2.26106,2.26106,2.26085,2.26085,8562924.0
2007-03-13 03:59:00,2.26081,2.26081,2.26058,2.26064,7079226.0
2007-03-13 04:00:00,2.2608,2.26099,2.26066,2.26066,9247660.0
2007-03-13 04:02:00,2.26047,2.26047,2.26033,2.2604,8688310.0
2007-03-13 04:03:00,2.26046,2.26058,2.26037,2.26058,18425031.0
2007-03-13 04:04:00,2.26065,2.26089,2.26065,2.26089,2498061.0
2007-03-13 04:05:00,2.26096,2.26127,2.2609,2.26127,4412266.0
2007-03-13 04:06:00,2.26105,2.26105,2.26066,2.26066,1756328.0
2007-03-13 04:07:00,2.26081,2.26098,2.26067,2.26098,11333229.0
2007-03-13 04:08:00,2.26098,2.26104,2.26091,2.26104,17943663.0
2007-03-13 04:09:00,2.26111,2.26116,2.26103,2.26116,1530037.0
2007-03-13 04:10:00,2.26134,2.26154,2.26128,2.26128,2644215.0
2007-03-13 04:11:00,2.26095,2.26107,2.2608,2.26107,11266850.0
2007-03-13 04:12:00,2.26106,2.26109,2.26101,2.26108,27166730.0
2007-03-13 04:13:00,2.26107,2.26118,2.26102,2.26118,3362833.0
2007-03-13 04:14:00,2.26114,2.26128,2.26113,2.26119,13370505.0
2007-03-13 04:16:00,2.2611,2.26137,2.2611,2.26137,4115586.0
2007-03-13 04:17:00,2.26124,2.26171,2.26124,2.26171,522570.0
2007-03-13 04:18:00,2.26168,2.26168,2.26138,2.26139,5036079.0
2007-03-13 04:19:00,2.26141,2.26141,2.26108,2.26108,1051274.0
2007-03-13 04:20:00,2.26099,2.26099,2.26072,2.26091,5820307.0
2007-03-13 04:21:00,2.26088,2.26088,2.26064,2.26064,1019852.0
2007-03-13 04:22:00,2.26066,2.26066,2.2604,2.26042,4257834.0
2007-03-13 04:23:00,2.2606,2.26067,2.26049,2.26058,6071281.0
2007-03-13 04:24:00,2.26065,2.26065,2.26041,2.26045,10446805.0
2007-03-13 04:25:00,2.26046,2.26049,2.2603,2.26043,1795556.0
2007-03-13 04:27:00,2.26044,2.26044,2.26027,2.26032,716413.0
2007-03-13 04:28:00,2.26039,2.26061,2.26039,2.26061,15253928.0
2007-03-13 04:29:00,2.26044,2.26044,2.26007,2.26023,11684033.0
2007-03-13 04:30:00,2.26017,2.26019,2.26005,2.26007,3935592.0
2007-03-13 04:32:00,2.26017,2.26028,2.26013,2.26028,1699747.0
2007-03-13 04:33:00,2.26023,2.26028,2.26021,2.26021,1747161.0
2007-03-13 04:34:00,2.26018,2.26027,2.26007,2.26011,2575309.0
2007-03-13 04:35:00,2.26003,2.26012,2.25997,2.26012,3730176.0
2007-03-13 04:36:00,2.25999,2.25999,2.25969,2.25969,1944400.0
2007-03-13 04:37:00,2.25988,2.25988,2.25967,2.25973,1242796.0
2007-03-13 04:38:00,2.25969,2.25969,2.2595,2.25961,1313012.0
2007-03-13 04:39:00,2.25957,2.25958,2.25927,2.25934,9447699.0
2007-03-13 04:40:00,2.2595,2.25961,2.25948,2.2596,17877417.0
2007-03-13 04:41:00,2.25953,2.25953,2.25939,2.2594,8926451.0
2007-03-13 04:42:00,2.25952,2.25963,2.25944,2.25963,4558096.0
2007-03-13 04:43:00,2.2596,2.2596,2.25934,2.25943,3283813.0
2007-03-13 04:44:00,2.2594,2.25959,2.2594,2.25959,2353580.0
2007-03-13 04:45:00,2.2596,2.25985,2.25952,2.25985,3110920.0
2007-03-13 04:47:00,2.25976,2.25976,2.25946,2.25951,13542562.0
2007-03-13 04:48:00,2.2595,2.25959,2.2595,2.25959,7476622.0
2007-03-13 04:49:00,2.25957,2.25977,2.25953,2.25977,10999497.0
2007-03-13 04:50:00,2.25991,2.2601,2.25991,2.2601,13606277.0
2007-03-13 04:51:00,2.26007,2.26007,2.25992,2.25992,17054173.0
2007-03-13 04:52:00,2.25984,2.26009,2.25978,2.26009,21950346.0
2007-03-13 04:54:00,2.26014,2.26021,2.26007,2.26021,6169077.0
2007-03-13 04:55:00,2.26023,2.26047,2.26023,2.26047,13857417.0
2007-03-13 04:56:00,2.26069,2.26088,2.26063,2.26063,7098647.0
2007-03-13 04:57:00,2.26047,2.26047,2.2602,2.26035,14129610.0
2007-03-13 04:58:00,2.2603,2.2603,2.2602,2.2602,30250370.0
2007-03-13 04:59:00,2.26021,2.26021,2.26004,2.26007,2153305.0
2007-03-13 05:00:00,2.26017,2.26047,2.26017,2.26032,1234702.0
2007-03-13 05:03:00,2.26046,2.26046,2.26031,2.26034,1998245.0
2007-03-13 05:04:00,2.26042,2.26053,2.26039,2.26053,34283479.0
2007-03-13 05:05:00,2.26064,2.26081,2.26058,2.2608,15854329.0
2007-03-13 05:06:00,2.26071,2.26087,2.26062,2.26087,953368.0
2007-03-13 05:07:00,2.26096,2.26122,2.2609,2.2611,2234225.0
2007-03-13 05:08:00,2.26123,2.26131,2.26112,2.26112,4385463.0
2007-03-13 05:10:00,2.2613,2.26146,2.26115,2.26146,12406182.0
2007-03-13 05:11:00,2.26139,2.26156,2.26134,2.26134,17515763.0
2007-03-13 05:12:00,2.26129,2.26133,2.2612,2.2612,12914676.0
2007-03-13 05:14:00,2.26112,2.26112,2.26072,2.26072,27327325.0
2007-03-13 05:15:00,2.2608,2.2608,2.26061,2.26068,2033655.0
2007-03-13 05:16:00,2.26063,2.26084,2.26063,2.26084,10696700.0
2007-03-13 05:17:00,2.26072,2.26084,2.26072,2.26084,3893361.0
2007-03-13 05:18:00,2.26076,2.26076,2.26043,2.26062,16900922.0
2007-03-13 05:19:00,2.26066,2.2607,2.26038,2.26038,2377270.0
2007-03-13 05:20:00,2.26026,2.26041,2.26025,2.26041,2370186.0
2007-03-13 05:21:00,2.26034,2.26067,2.26034,2.26067,2539376.0
2007-03-13 05:22:00,2.26066,2.26066,2.26039,2.26061,4614514.0
2007-03-13 05:23:00,2.26056,2.26071,2.26049,2.26064,16848246.0
2007-03-13 05:24:00,2.26063,2.26067,2.26051,2.26055,1127911.0
2007-03-13 05:25:00,2.26061,2.2609,2.26061,2.2609,1258377.0
2007-03-13 05:26:00,2.26094,2.26114,2.26094,2.26114,1624811.0
2007-03-13 05:27:00,2.26104,2.2614,2.26104,2.2614,1503479.0
2007-03-13 05:29:00,2.26118,2.26131,2.26093,2.26093,20475903.0
2007-03-13 05:31:00,2.26098,2.26098,2.2607,2.2607,5798176.0
2007-03-13 05:32:00,2.26051,2.2609,2.26051,2.2609,26360673.0
2007-03-13 05:33:00,2.2608,2.26122,2.2608,2.26122,13668403.0
2007-03-13 05:34:00,2.26105,2.26105,2.26076,2.26076,3283366.0
2007-03-13 05:35:00,2.2606,2.26087,2.2606,2.26076,3911046.0
2007-03-13 05:36:00,2.26086,2.26095,2.26078,2.26078,5473164.0
2007-03-13 05:37:00,2.26072,2.26072,2.26044,2.26045,6453639.0
2007-03-13 05:38:00,2.26057,2.26066,2.26048,2.26066,2451990.0
2007-03-13 05:39:00,2.26059,2.26067,2.26047,2.26055,6249893.0
2007-03-13 05:40:00,2.26046,2.26046,2.26011,2.26011,1282078.0
2007-03-13 05:41:00,2.26028,2.26037,2.26028,2.26036,1865546.0
2007-03-13 05:42:00,2.26027,2.26031,2.26012,2.26028,12073407.0
2007-03-13 05:43:00,2.26029,2.26058,2.26025,2.26058,23732882.0
2007-03-13 05:44:00,2.26044,2.26061,2.26044,2.26061,12434107.0
2007-03-13 05:45:00,2.26066,2.26094,2.26066,2.26094,5550695.0
2007-03-13 05:46:00,2.26087,2.26088,2.26051,2.26051,1026963.0
2007-03-13 05:47:00,2.26066,2.26085,2.26066,2.26085,1503474.0
2007-03-13 05:48:00,2.26091,2.26112,2.26091,2.26112,15563227.0
2007-03-13 05:49:00,2.26114,2.26132,2.26109,2.26132,4397270.0
2007-03-13 05:50:00,2.26133,2.26165,2.26133,2.26165,10864622.0
2007-03-13 05:51:00,2.26166,2.26189,2.26133,2.26189,2353602.0
2007-03-13 05:52:00,2.26193,2.26214,2.26189,2.26207,17425721.0
2007-03-13 05:54:00,2.26202,2.26233,2.26202,2.26232,2616779.0
2007-03-13 05:55:00,2.26242,2.26242,2.26219,2.2622,12349355.0
2007-03-13 05:56:00,2.26216,2.26243,2.26216,2.26243,777240.0
2007-03-13 05:57:00,2.26251,2.2627,2.26242,2.2627,1440423.0
2007-03-13 05:58:00,2.26268,2.26268,2.26239,2.26239,6446159.0
2007-03-13 05:59:00,2.26244,2.26248,2.26239,2.26246,5420223.0
2007-03-13 06:01:00,2.2624,2.2624,2.26215,2.26224,2594473.0
2007-03-13 06:02:00,2.26209,2.26218,2.26177,2.26196,9637497.0
2007-03-13 06:03:00,2.26191,2.26191,2.26172,2.26182,1576734.0
2007-03-13 06:04:00,2.26188,2.2619,2.26184,2.26184,4377252.0
2007-03-13 06:05:00,2.26185,2.26193,2.26185,2.26193,2825087.0
2007-03-13 06:06:00,2.26193,2.262,2.26182,2.26182,8591671.0
2007-03-13 06:07:00,2.26176,2.26196,2.26169,2.26169,9559451.0
2007-03-13 06:08:00,2.26155,2.26156,2.26112,2.26156,9210022.0
2007-03-13 06:09:00,2.26148,2.26165,2.26148,2.2616,1123761.0
2007-03-13 06:10:00,2.26131,2.26175,2.26131,2.26146,9291111.0
2007-03-13 06:11:00,2.26138,2.26138,2.26121,2.26126,1207589.0
2007-03-13 06:12:00,2.26124,2.26133,2.26097,2.26126,1091667.0
2007-03-13 06:13:00,2.26115,2.26115,2.26069,2.26069,17751143.0
2007-03-13 06:14:00,2.26068,2.26078,2.26034,2.26078,13303585.0
2007-03-13 06:15:00,2.26082,2.26112,2.26082,2.26112,5951874.0
2007-03-13 06:16:00,2.26119,2.26137,2.26114,2.26137,2228743.0
2007-03-13 06:17:00,2.26134,2.26136,2.26132,2.26132,4927332.0
2007-03-13 06:18:00,2.26138,2.26149,2.26131,2.26149,5907237.0
2007-03-13 06:19:00,2.26147,2.26187,2.26147,2.26187,4248968.0
2007-03-13 06:20:00,2.26176,2.26176,2.26161,2.26163,3804715.0
2007-03-13 06:21:00,2.26163,2.26181,2.26163,2.26181,1693262.0
2007-03-13 06:22:00,2.26184,2.26192,2.26167,2.2618,990865.0
2007-03-13 06:23:00,2.2618,2.2618,2.26172,2.26177,4677815.0
2007-03-13 06:24:00,2.26168,2.26168,2.26151,2.26151,9756235.0
2007-03-13 06:25:00,2.26146,2.26159,2.26102,2.26146,7768674.0
2007-03-13 06:26:00,2.26142,2.26153,2.26141,2.26147,9149321.0
2007-03-13 06:27:00,2.26143,2.26147,2.26132,2.26137,9351981.0
2007-03-13 06:28:00,2.26138,2.26149,2.26128,2.26149,7612263.0
2007-03-13 06:29:00,2.2615,2.2615,2.26137,2.26137,9979943.0
2007-03-13 06:30:00,2.26143,2.26155,2.26139,2.26139,1789928.0
2007-03-13 06:31:00,2.26126,2.26147,2.26126,2.26137,3651643.0
2007-03-13 06:32:00,2.26148,2.26168,2.26148,2.26165,36184728.0
2007-03-13 06:33:00,2.26157,2.26168,2.26155,2.26159,7829414.0
2007-03-13 06:34:00,2.26155,2.26169,2.26153,2.26157,1385991.0
2007-03-13 06:35:00,2.26154,2.2616,2.26145,2.26145,7436652.0
2007-03-13 06:36:00,2.26155,2.26177,2.26155,2.26173,1165085.0
2007-03-13 06:37:00,2.26176,2.262,2.26176,2.26182,3470033.0
2007-03-13 06:38:00,2.262,2.262,2.26171,2.26171,3473683.0
2007-03-13 06:39:00,2.26159,2.26162,2.26138,2.26162,6573900.0
2007-03-13 06:40:00,2.26174,2.2619,2.26173,2.2619,21098446.0
2007-03-13 06:41:00,2.26171,2.26199,2.26171,2.26199,2111093.0
2007-03-13 06:42:00,2.26197,2.26197,2.26153,2.26161,5434346.0
2007-03-13 06:43:00,2.26152,2.26158,2.26148,2.26158,7687767.0
2007-03-13 06:44:00,2.26179,2.26187,2.26175,2.26175,11422541.0
2007-03-13 06:45:00,2.26159,2.26159,2.26108,2.26133,28751517.0
2007-03-13 06:46:00,2.26131,2.26198,2.26131,2.26198,3917111.0
2007-03-13 06:47:00,2.26186,2.26186,2.2613,2.26169,5304293.0
2007-03-13 06:48:00,2.26165,2.26165,2.26117,2.26117,8885861.0
2007-03-13 06:49:00,2.26092,2.26092,2.26076,2.26089,4054178.0
2007-03-13 06:50:00,2.26099,2.26134,2.26099,2.26127,9199645.0
2007-03-13 06:52:00,2.2613,2.26142,2.2613,2.26138,3499016.0
2007-03-13 06:53:00,2.26145,2.26172,2.26145,2.26172,2381232.0
2007-03-13 06:54:00,2.26172,2.26172,2.26148,2.26156,12976110.0
2007-03-13 06:55:00,2.26176,2.26192,2.26175,2.26175,11381498.0
2007-03-13 06:56:00,2.26158,2.26158,2.26137,2.26143,13616971.0
2007-03-13 06:57:00,2.26143,2.26148,2.26117,2.26129,9614791.0
2007-03-13 06:58:00,2.26129,2.26154,2.26129,2.26146,5361556.0
2007-03-13 06:59:00,2.26158,2.26158,2.26112,2.26133,7580997.0
2007-03-13 07:00:00,2.26137,2.26142,2.26128,2.26142,6221087.0
2007-03-13 07:01:00,2.26143,2.26143,2.26127,2.26137,2462533.0
2007-03-13 07:02:00,2.26127,2.26148,2.26127,2.26142,1681073.0
2007-03-13 07:03:00,2.26132,2.26132,2.26087,2.26115,1514007.0
2007-03-13 07:04:00,2.26132,2.26143,2.26127,2.26127,1028984.0
2007-03-13 07:05:00,2.26123,2.26132,2.26093,2.26093,6669678.0
2007-03-13 07:06:00,2.26079,2.26079,2.26056,2.26078,9790594.0
2007-03-13 07:07:00,2.26095,2.26105,2.26085,2.261,5115090.0
2007-03-13 07:08:00,2.26097,2.26097,2.26018,2.26018,2039409.0
2007-03-13 07:09:00,2.26069,2.26074,2.26062,2.26071,1845865.0
2007-03-13 07:10:00,2.26071,2.26073,2.26064,2.26071,16296916.0
2007-03-13 07:11:00,2.26077,2.26082,2.26072,2.26072,3855842.0
2007-03-13 07:12:00,2.26073,2.26073,2.26046,2.26057,3337256.0
2007-03-13 07:13:00,2.26047,2.26047,2.26037,2.26046,32050808.0
2007-03-13 07:14:00,2.26062,2.26096,2.26062,2.26096,903140.0
2007-03-13 07:15:00,2.26104,2.2612,2.26099,2.26101,951685.0
2007-03-13 07:16:00,2.26107,2.26113,2.26093,2.26093,1300136.0
2007-03-13 07:17:00,2.26108,2.26114,2.26095,2.26104,8658546.0
2007-03-13 07:18:00,2.26095,2.26108,2.26086,2.26087,3062229.0
2007-03-13 07:19:00,2.26107,2.26115,2.26098,2.2611,17986612.0
2007-03-13 07:20:00,2.26099,2.26106,2.26091,2.26101,1742518.0
2007-03-13 07:21:00,2.26102,2.26105,2.26087,2.26087,2217691.0
2007-03-13 07:22:00,2.26072,2.261,2.26067,2.261,7077856.0
2007-03-13 07:23:00,2.26103,2.26107,2.26084,2.26107,5157128.0
2007-03-13 07:24:00,2.26123,2.26144,2.26123,2.26125,5172252.0
2007-03-13 07:25:00,2.26105,2.26113,2.26075,2.26113,7147607.0
2007-03-13 07:26:00,2.26121,2.26121,2.26088,2.26088,7508023.0
2007-03-13 07:27:00,2.26086,2.26101,2.2607,2.26101,942979.0
2007-03-13 07:28:00,2.26108,2.26126,2.26102,2.26102,3901517.0
2007-03-13 07:29:00,2.26091,2.26091,2.26059,2.26068,2997867.0
2007-03-13 07:30:00,2.26069,2.26131,2.26069,2.26131,8136906.0
2007-03-13 07:31:00,2.26105,2.26108,2.26095,2.26105,3650056.0
2007-03-13 07:32:00,2.26123,2.26123,2.26084,2.26107,18242458.0
2007-03-13 07:33:00,2.26117,2.26133,2.26117,2.26128,1371769.0
2007-03-13 07:34:00,2.2614,2.2614,2.26103,2.26103,5136554.0
2007-03-13 07:36:00,2.26101,2.26101,2.26078,2.26095,7391631.0
2007-03-13 07:37:00,2.26107,2.26121,2.26105,2.26111,15835660.0
2007-03-13 07:38:00,2.26103,2.26103,2.26059,2.2606,14022646.0
2007-03-13 07:39:00,2.2606,2.2606,2.26044,2.26044,14199666.0
2007-03-13 07:40:00,2.26031,2.26031,2.2597,2.2597,1721194.0
2007-03-13 07:41:00,2.25953,2.25953,2.25899,2.25899,9853633.0
2007-03-13 07:42:00,2.25884,2.25884,2.25867,2.25871,2272402.0
2007-03-13 07:43:00,2.25859,2.25859,2.25808,2.25808,1780953.0
2007-03-13 07:44:00,2.25827,2.25857,2.25827,2.25857,4537324.0
2007-03-13 07:45:00,2.25845,2.25853,2.25842,2.25847,26415776.0
2007-03-13 07:46:00,2.25848,2.25853,2.25831,2.25833,1127459.0
2007-03-13 07:47:00,2.25825,2.25825,2.2581,2.2581,17245104.0
2007-03-13 07:48:00,2.25808,2.25816,2.25799,2.25816,5322654.0
2007-03-13 07:49:00,2.25814,2.25814,2.25794,2.25794,1455558.0
2007-03-13 07:50:00,2.25802,2.2581,2.25786,2.2581,12435802.0
2007-03-13 07:51:00,2.25815,2.25824,2.25815,2.25819,409425.0
2007-03-13 07:52:00,2.25811,2.25822,2.25804,2.25804,1567299.0
2007-03-13 07:53:00,2.25811,2.25811,2.25784,2.25784,3571482.0
2007-03-13 07:54:00,2.25771,2.25771,2.25753,2.25766,14913167.0
2007-03-13 07:55:00,2.25771,2.25812,2.25771,2.25809,14157886.0
2007-03-13 07:56:00,2.25819,2.25836,2.25805,2.25822,30951113.0
2007-03-13 07:57:00,2.25827,2.25846,2.25818,2.25846,972809.0
2007-03-13 07:58:00,2.25846,2.25853,2.25845,2.25853,13743583.0
2007-03-13 07:59:00,2.25841,2.25853,2.2584,2.25853,11721229.0
2007-03-13 08:00:00,2.25864,2.25875,2.25855,2.25866,18819077.0
2007-03-13 08:01:00,2.25863,2.25865,2.25852,2.25852,20152803.0
2007-03-13 08:02:00,2.25824,2.2586,2.25824,2.25836,571961.0
2007-03-13 08:03:00,2.25822,2.25839,2.25822,2.25833,3253117.0
2007-03-13 08:04:00,2.25835,2.25835,2.25809,2.25809,3389636.0
2007-03-13 08:05:00,2.25812,2.25817,2.25798,2.25806,15765126.0
2007-03-13 08:06:00,2.25816,2.25818,2.25798,2.25805,4670092.0
2007-03-13 08:07:00,2.25799,2.25804,2.25644,2.25644,4357044.0
2007-03-13 08:08:00,2.258,2.25818,2.258,2.25803,7021087.0
2007-03-13 08:09:00,2.25821,2.25844,2.25821,2.25838,37729159.0
2007-03-13 08:10:00,2.25825,2.25825,2.25807,2.25807,6951915.0
2007-03-13 08:11:00,2.25815,2.25824,2.25768,2.25804,7562785.0
2007-03-13 08:12:00,2.25815,2.25843,2.25815,2.25843,2376257.0
2007-03-13 08:13:00,2.25834,2.25836,2.25814,2.25816,20334233.0
2007-03-13 08:14:00,2.25825,2.25832,2.25809,2.25809,1363107.0
2007-03-13 08:15:00,2.25808,2.25817,2.25802,2.25817,8559027.0
2007-03-13 08:16:00,2.25808,2.25814,2.25778,2.25778,1218774.0
2007-03-13 08:17:00,2.25767,2.25767,2.25747,2.25747,24040511.0
2007-03-13 08:18:00,2.25727,2.25727,2.25685,2.25697,21607633.0
2007-03-13 08:19:00,2.25687,2.2569,2.25672,2.25672,6246079.0
2007-03-13 08:20:00,2.25669,2.25669,2.25659,2.25659,2049256.0
2007-03-13 08:21:00,2.25657,2.25676,2.25645,2.25649,4619849.0
2007-03-13 08:22:00,2.25651,2.25672,2.25643,2.25672,1024607.0
2007-03-13 08:23:00,2.25683,2.25686,2.25678,2.25686,2865549.0
2007-03-13 08:24:00,2.25679,2.25701,2.2567,2.2567,4791684.0
2007-03-13 08:25:00,2.25671,2.25683,2.25662,2.25664,4891914.0
2007-03-13 08:26:00,2.25663,2.25663,2.25634,2.25634,5672878.0
2007-03-13 08:27:00,2.25628,2.25631,2.25604,2.25611,6024193.0
2007-03-13 08:28:00,2.25594,2.25594,2.25589,2.25592,1407684.0
2007-03-13 08:29:00,2.25591,2.25591,2.25571,2.25571,2529283.0
2007-03-13 08:30:00,2.25556,2.25556,2.25529,2.25541,24625321.0
2007-03-13 08:31:00,2.25558,2.25605,2.25558,2.25605,11322001.0
2007-03-13 08:32:00,2.25611,2.25618,2.25597,2.25615,1754503.0
2007-03-13 08:33:00,2.25641,2.2569,2.25641,2.25686,8853934.0
2007-03-13 08:34:00,2.25672,2.25672,2.25636,2.25656,8534951.0
2007-03-13 08:35:00,2.25584,2.25631,2.25584,2.25584,1593819.0
2007-03-13 08:36:00,2.256,2.25623,2.256,2.25623,12470818.0
2007-03-13 08:37:00,2.25645,2.25671,2.25645,2.25671,3645448.0
2007-03-13 08:38:00,2.2568,2.25715,2.25673,2.25715,3836974.0
2007-03-13 08:39:00,2.25709,2.25709,2.25695,2.25695,3253050.0
2007-03-13 08:40:00,2.25693,2.25702,2.25682,2.25691,3239912.0
2007-03-13 08:41:00,2.25695,2.25702,2.25694,2.25701,3814931.0
2007-03-13 08:42:00,2.25713,2.25729,2.25713,2.25726,10901686.0
2007-03-13 08:43:00,2.25738,2.25766,2.25735,2.25766,2437051.0
2007-03-13 08:44:00,2.25765,2.25765,2.25718,2.25743,20754745.0
2007-03-13 08:45:00,2.25744,2.25744,2.25722,2.25722,431755.0
2007-03-13 08:46:00,2.25729,2.25742,2.2571,2.25742,1068925.0
2007-03-13 08:47:00,2.2575,2.25752,2.25737,2.25741,9081506.0
2007-03-13 08:48:00,2.25753,2.25757,2.25752,2.25752,566817.0
2007-03-13 08:49:00,2.25757,2.25765,2.25752,2.2576,6140874.0
2007-03-13 08:50:00,2.2576,2.25772,2.2576,2.25768,2153223.0
2007-03-13 08:51:00,2.25763,2.25772,2.25737,2.25737,4184313.0
2007-03-13 08:52:00,2.25739,2.25746,2.2573,2.2573,1080971.0
2007-03-13 08:53:00,2.25717,2.25724,2.25685,2.25685,5240317.0
2007-03-13 08:54:00,2.25697,2.25714,2.25691,2.25714,6922158.0
2007-03-13 08:55:00,2.25702,2.25721,2.25702,2.25713,8873591.0
2007-03-13 08:56:00,2.25706,2.25706,2.25691,2.25691,2398069.0
2007-03-13 08:57:00,2.25673,2.25682,2.25673,2.25675,4635174.0
2007-03-13 08:58:00,2.25679,2.25679,2.25657,2.25657,109619.0
2007-03-13 08:59:00,2.25669,2.25669,2.25652,2.25652,10682139.0
2007-03-13 09:00:00,2.25649,2.25661,2.25646,2.25661,1714226.0
2007-03-13 09:01:00,2.25651,2.25657,2.25622,2.25622,10923349.0
2007-03-13 09:02:00,2.25625,2.25625,2.25603,2.25619,14258452.0
2007-03-13 09:03:00,2.25622,2.25636,2.25601,2.25636,6090639.0
2007-03-13 09:04:00,2.2564,2.25647,2.25631,2.25645,2175287.0
2007-03-13 09:05:00,2.25619,2.25628,2.25605,2.25605,3480913.0
2007-03-13 09:06:00,2.25601,2.25601,2.2558,2.25585,16770137.0
2007-03-13 09:07:00,2.2557,2.25574,2.25546,2.25574,8857711.0
2007-03-13 09:08:00,2.25581,2.25607,2.25581,2.25607,21506808.0
2007-03-13 09:09:00,2.25603,2.25623,2.25588,2.25588,598358.0
2007-03-13 09:10:00,2.25589,2.25589,2.25567,2.25588,11896134.0
2007-03-13 09:11:00,2.25574,2.25574,2.25535,2.25535,3181689.0
2007-03-13 09:12:00,2.25557,2.25592,2.25557,2.25569,703490.0
2007-03-13 09:13:00,2.25579,2.25589,2.2557,2.25589,9992872.0
2007-03-13 09:14:00,2.25582,2.25582,2.25539,2.25549,8053156.0
2007-03-13 09:15:00,2.25564,2.25584,2.2556,2.2556,24591327.0
2007-03-13 09:16:00,2.25522,2.25558,2.25522,2.2555,1785418.0
2007-03-13 09:17:00,2.25543,2.25555,2.25539,2.25541,8803821.0
2007-03-13 09:18:00,2.2553,2.25558,2.2553,2.25558,891758.0
2007-03-13 09:19:00,2.25559,2.25582,2.25559,2.25568,2421287.0
2007-03-13 09:20:00,2.25581,2.256,2.25581,2.256,2938320.0
2007-03-13 09:21:00,2.25603,2.25616,2.25591,2.25608,2274014.0
2007-03-13 09:22:00,2.25613,2.25636,2.25613,2.25625,395535.0
2007-03-13 09:23:00,2.25629,2.25639,2.25626,2.25632,6603241.0
2007-03-13 09:24:00,2.25612,2.25612,2.25587,2.25587,10392435.0
2007-03-13 09:25:00,2.25563,2.25602,2.25545,2.25602,2770734.0
2007-03-13 09:26:00,2.25597,2.25597,2.25536,2.25536,10390378.0
2007-03-13 09:27:00,2.25524,2.25524,2.25486,2.25495,2967689.0
2007-03-13 09:28:00,2.25497,2.25527,2.25497,2.25527,3593859.0
2007-03-13 09:29:00,2.25527,2.25535,2.25518,2.25535,10836324.0
2007-03-13 09:30:00,2.25547,2.25561,2.25547,2.25551,7153059.0
2007-03-13 09:31:00,2.25561,2.25568,2.25551,2.25551,4101301.0
2007-03-13 09:32:00,2.25565,2.25565,2.25555,2.25558,3483352.0
2007-03-13 09:33:00,2.25552,2.25552,2.25532,2.25545,3772510.0
2007-03-13 09:34:00,2.25565,2.25586,2.25565,2.25586,3723329.0
2007-03-13 09:35:00,2.25599,2.25613,2.25586,2.25586,2624960.0
2007-03-13 09:36:00,2.25571,2.25571,2.25538,2.25543,15507213.0
2007-03-13 09:37:00,2.25538,2.25591,2.25538,2.25577,12095445.0
2007-03-13 09:38:00,2.25577,2.25588,2.25561,2.25561,21921916.0
2007-03-13 09:39:00,2.25556,2.25556,2.25498,2.25525,8809298.0
2007-03-13 09:40:00,2.25523,2.2558,2.25523,2.2558,14780604.0
2007-03-13 09:41:00,2.25575,2.25617,2.25575,2.25617,6981259.0
2007-03-13 09:42:00,2.25617,2.25636,2.25617,2.25621,2474550.0
2007-03-13 09:43:00,2.25607,2.25607,2.25573,2.2559,6495285.0
2007-03-13 09:44:00,2.25601,2.25603,2.25582,2.25586,5131359.0
2007-03-13 09:45:00,2.256,2.25624,2.256,2.25624,2522572.0
2007-03-13 09:46:00,2.25622,2.25635,2.25612,2.25612,21141410.0
2007-03-13 09:47:00,2.25633,2.25653,2.2563,2.25646,2289602.0
2007-03-13 09:48:00,2.25672,2.25685,2.25672,2.2568,14379212.0
2007-03-13 09:49:00,2.25686,2.25697,2.25668,2.25668,1027855.0
2007-03-13 09:50:00,2.2565,2.2565,2.25604,2.25604,5652797.0
2007-03-13 09:51:00,2.25611,2.25611,2.25584,2.25584,22344511.0
2007-03-13 09:52:00,2.25578,2.25587,2.2557,2.2557,4926998.0
2007-03-13 09:53:00,2.2557,2.25578,2.2557,2.2557,2787701.0
2007-03-13 09:54:00,2.2557,2.25577,2.25564,2.25567,3337249.0
2007-03-13 09:55:00,2.2557,2.25602,2.2557,2.25602,11282977.0
2007-03-13 09:56:00,2.256,2.256,2.25584,2.25584,986054.0
2007-03-13 09:57:00,2.25565,2.25565,2.25541,2.25557,2445917.0
2007-03-13 09:58:00,2.25557,2.25557,2.25532,2.25532,1477500.0
2007-03-13 09:59:00,2.25525,2.25541,2.25525,2.25541,2546441.0
2007-03-13 10:00:00,2.25548,2.25584,2.25539,2.25584,2575073.0
2007-03-13 10:01:00,2.25586,2.25613,2.25583,2.25613,14861578.0
2007-03-13 10:02:00,2.25621,2.25686,2.25621,2.25686,11230932.0
2007-03-13 10:03:00,2.257,2.25709,2.25555,2.25684,4539595.0
2007-03-13 10:04:00,2.25678,2.25678,2.25642,2.25642,1950115.0
2007-03-13 10:05:00,2.25635,2.25664,2.25635,2.25664,935682.0
2007-03-13 10:06:00,2.25669,2.25688,2.25666,2.25681,4764350.0
2007-03-13 10:07:00,2.25667,2.25678,2.25659,2.25671,2155308.0
2007-03-13 10:08:00,2.25676,2.25695,2.25663,2.25695,480533.0
2007-03-13 10:09:00,2.25701,2.2574,2.25695,2.2574,17366114.0
2007-03-13 10:10:00,2.2575,2.25771,2.2575,2.25756,3062320.0
2007-03-13 10:11:00,2.25751,2.25751,2.25712,2.25735,2722570.0
2007-03-13 10:12:00,2.25754,2.25812,2.25754,2.25812,6067120.0
2007-03-13 10:13:00,2.25828,2.25848,2.25816,2.25816,4345650.0
2007-03-13 10:14:00,2.258,2.258,2.2577,2.2577,6563249.0
2007-03-13 10:15:00,2.25777,2.25777,2.25724,2.25751,15292811.0
2007-03-13 10:16:00,2.25752,2.25752,2.25729,2.25741,501039.0
2007-03-13 10:17:00,2.2574,2.2574,2.2572,2.2572,5996515.0
2007-03-13 10:18:00,2.25711,2.25721,2.2571,2.25721,1344045.0
2007-03-13 10:19:00,2.25714,2.25739,2.25714,2.25736,3435173.0
2007-03-13 10:20:00,2.25739,2.25749,2.25729,2.25737,490316.0
2007-03-13 10:21:00,2.25724,2.25724,2.25694,2.25694,5225379.0
2007-03-13 10:22:00,2.25687,2.25701,2.25687,2.25701,1020914.0
2007-03-13 10:23:00,2.25698,2.25702,2.25664,2.25698,12712044.0
2007-03-13 10:24:00,2.25687,2.25712,2.25686,2.25703,23231512.0
2007-03-13 10:25:00,2.25716,2.25743,2.25716,2.25743,3591050.0
2007-03-13 10:26:00,2.25759,2.2577,2.25757,2.25757,7691695.0
2007-03-13 10:27:00,2.25751,2.25781,2.25751,2.25781,3914349.0
2007-03-13 10:28:00,2.25786,2.25786,2.25761,2.25761,300678.0
2007-03-13 10:29:00,2.25768,2.2578,2.25758,2.25758,11501491.0
2007-03-13 10:30:00,2.2577,2.2577,2.25761,2.25763,1817904.0
2007-03-13 10:31:00,2.25754,2.25754,2.25725,2.25725,8002046.0
2007-03-13 10:32:00,2.2573,2.2573,2.25666,2.25695,6042851.0
2007-03-13 10:33:00,2.25695,2.25695,2.25659,2.25659,2094673.0
2007-03-13 10:34:00,2.25646,2.25683,2.25646,2.25676,1816830.0
2007-03-13 10:35:00,2.25691,2.257,2.25685,2.25699,6663554.0
2007-03-13 10:36:00,2.25695,2.25695,2.25676,2.25684,1803399.0
2007-03-13 10:37:00,2.25692,2.25719,2.25673,2.25719,14300083.0
2007-03-13 10:38:00,2.25727,2.25735,2.25713,2.25716,8139919.0
2007-03-13 10:39:00,2.25706,2.25706,2.25683,2.25687,11164066.0
2007-03-13 10:40:00,2.25669,2.25699,2.25669,2.25675,3455022.0
2007-03-13 10:41:00,2.25682,2.25691,2.25676,2.25691,426273.0
2007-03-13 10:42:00,2.25679,2.25679,2.25647,2.25652,16071166.0
2007-03-13 10:43:00,2.25636,2.25642,2.25609,2.25609,4470773.0
2007-03-13 10:44:00,2.25597,2.25671,2.25597,2.25665,3039162.0
2007-03-13 10:45:00,2.25655,2.25663,2.25641,2.25641,10408711.0
2007-03-13 10:46:00,2.25646,2.25655,2.25643,2.25643,5150678.0
2007-03-13 10:47:00,2.25635,2.25635,2.2558,2.25587,2125949.0
2007-03-13 10:48:00,2.25588,2.25595,2.25582,2.25595,6700655.0
2007-03-13 10:49:00,2.25599,2.25606,2.25579,2.25579,11165865.0
2007-03-13 10:50:00,2.25581,2.25602,2.25579,2.25602,2336345.0
2007-03-13 10:51:00,2.25602,2.25623,2.25597,2.25623,1505051.0
2007-03-13 10:52:00,2.25626,2.25643,2.25626,2.25638,19420519.0
2007-03-13 10:53:00,2.2563,2.2563,2.25553,2.25553,13314005.0
2007-03-13 10:54:00,2.25565,2.25565,2.25527,2.2554,3928412.0
2007-03-13 10:55:00,2.25556,2.25578,2.25556,2.25564,1353116.0
2007-03-13 10:56:00,2.25562,2.25562,2.25549,2.25549,2399050.0
2007-03-13 10:57:00,2.25581,2.25606,2.25581,2.25606,7066458.0
2007-03-13 10:58:00,2.25599,2.2561,2.25598,2.25604,5507352.0
2007-03-13 10:59:00,2.25613,2.25643,2.25613,2.25633,21545993.0
2007-03-13 11:00:00,2.25631,2.25642,2.25631,2.25642,340320.0
2007-03-13 11:01:00,2.25643,2.25659,2.25634,2.25659,7375383.0
2007-03-13 11:02:00,2.25655,2.25681,2.25655,2.25679,10933324.0
2007-03-13 11:03:00,2.25679,2.25682,2.25659,2.25659,4978769.0
2007-03-13 11:04:00,2.25671,2.25685,2.2567,2.25685,1737356.0
2007-03-13 11:05:00,2.25671,2.25673,2.25636,2.25636,37393453.0
2007-03-13 11:06:00,2.25643,2.25643,2.25615,2.2562,2227053.0
2007-03-13 11:07:00,2.2565,2.25666,2.2565,2.25659,9405575.0
2007-03-13 11:08:00,2.25663,2.25729,2.25575,2.25729,963708.0
2007-03-13 11:09:00,2.25729,2.2574,2.25726,2.2574,1660462.0
2007-03-13 11:10:00,2.25736,2.25793,2.25736,2.25793,17545085.0
2007-03-13 11:11:00,2.25787,2.25787,2.25754,2.25763,3572887.0
2007-03-13 11:12:00,2.2576,2.2576,2.25741,2.25745,15147223.0
2007-03-13 11:13:00,2.25741,2.25741,2.25714,2.25714,13906132.0
2007-03-13 11:14:00,2.2572,2.2572,2.25696,2.25702,1641946.0
2007-03-13 11:15:00,2.25699,2.25701,2.25663,2.25671,2756891.0
2007-03-13 11:16:00,2.25672,2.25672,2.25638,2.25652,3285018.0
2007-03-13 11:17:00,2.25657,2.25657,2.2563,2.2564,2330788.0
2007-03-13 11:18:00,2.2564,2.2564,2.25617,2.25621,2947330.0
2007-03-13 11:19:00,2.25622,2.25622,2.256,2.2561,11505157.0
2007-03-13 11:20:00,2.25621,2.25634,2.25617,2.25629,9608025.0
2007-03-13 11:21:00,2.25627,2.25631,2.25616,2.25616,7088775.0
2007-03-13 11:22:00,2.25624,2.25634,2.25615,2.25625,974835.0
2007-03-13 11:23:00,2.25624,2.25633,2.25605,2.25633,4435348.0
2007-03-13 11:24:00,2.25635,2.25658,2.25633,2.25643,9773713.0
2007-03-13 11:25:00,2.25641,2.25643,2.25627,2.25642,752346.0
2007-03-13 11:26:00,2.25641,2.25644,2.25611,2.25611,1502132.0
2007-03-13 11:27:00,2.25579,2.25611,2.25579,2.25611,3358148.0
2007-03-13 11:28:00,2.25624,2.25648,2.25624,2.25637,594677.0
2007-03-13 11:29:00,2.25638,2.25649,2.25623,2.25649,3736053.0
2007-03-13 11:30:00,2.25654,2.25699,2.25654,2.25699,5053611.0
2007-03-13 11:31:00,2.25707,2.25777,2.25707,2.25771,1537856.0
2007-03-13 11:32:00,2.25769,2.25786,2.25752,2.25761,1020144.0
2007-03-13 11:33:00,2.25759,2.25759,2.25735,2.25758,5980802.0
2007-03-13 11:34:00,2.25758,2.25765,2.2575,2.25762,4906965.0
2007-03-13 11:35:00,2.25775,2.25792,2.25768,2.25768,7600982.0
2007-03-13 11:36:00,2.25774,2.2579,2.25774,2.25778,862165.0
2007-03-13 11:37:00,2.25772,2.25778,2.25745,2.25778,4025696.0
2007-03-13 11:38:00,2.25774,2.2579,2.25763,2.25781,42054646.0
2007-03-13 11:39:00,2.25777,2.25777,2.25741,2.25741,5485065.0
2007-03-13 11:40:00,2.25737,2.25737,2.25678,2.25681,1563438.0
2007-03-13 11:41:00,2.25672,2.25672,2.25612,2.25612,15560159.0
2007-03-13 11:42:00,2.25619,2.25619,2.25549,2.25549,2755099.0
2007-03-13 11:43:00,2.25551,2.25551,2.25523,2.25523,5152989.0
2007-03-13 11:44:00,2.25512,2.25512,2.25496,2.25496,2576227.0
2007-03-13 11:45:00,2.25485,2.25488,2.25478,2.25483,19186995.0
2007-03-13 11:46:00,2.25466,2.25471,2.25434,2.25434,288881.0
2007-03-13 11:47:00,2.25421,2.25421,2.25389,2.254,12586635.0
2007-03-13 11:48:00,2.25391,2.25405,2.25377,2.25391,10140306.0
2007-03-13 11:49:00,2.25382,2.25383,2.25358,2.25382,2204165.0
2007-03-13 11:50:00,2.25378,2.25389,2.25378,2.25389,8230007.0
2007-03-13 11:51:00,2.25386,2.25405,2.25371,2.25405,6808223.0
2007-03-13 11:52:00,2.25417,2.25436,2.25417,2.25436,445379.0
2007-03-13 11:53:00,2.2545,2.2545,2.25419,2.25419,10167936.0
2007-03-13 11:54:00,2.25417,2.25444,2.25409,2.25416,15934230.0
2007-03-13 11:55:00,2.2541,2.25416,2.25406,2.25416,3783455.0
2007-03-13 11:56:00,2.25412,2.25423,2.2541,2.25423,11741800.0
2007-03-13 11:57:00,2.25419,2.25427,2.25394,2.25427,10191349.0
2007-03-13 11:58:00,2.25402,2.25406,2.25386,2.25386,2601732.0
2007-03-13 11:59:00,2.25375,2.25375,2.25336,2.25352,2878250.0
2007-03-13 12:00:00,2.25361,2.2538,2.25343,2.25369,20256233.0
2007-03-13 12:01:00,2.25383,2.25402,2.25374,2.25374,19082759.0
2007-03-13 12:02:00,2.25365,2.25381,2.25359,2.25381,13451236.0
2007-03-13 12:03:00,2.25383,2.25392,2.25246,2.25246,10101391.0
2007-03-13 12:04:00,2.2538,2.25399,2.2538,2.25394,3196850.0
2007-03-13 12:05:00,2.25363,2.25412,2.25363,2.25412,5137199.0
2007-03-13 12:06:00,2.25417,2.2543,2.25408,2.25423,878367.0
2007-03-13 12:07:00,2.25422,2.25422,2.25356,2.25356,20587022.0
2007-03-13 12:08:00,2.25362,2.25387,2.25354,2.25387,2751363.0
2007-03-13 12:09:00,2.25381,2.25405,2.25381,2.25405,3709690.0
2007-03-13 12:10:00,2.25409,2.25432,2.25406,2.25432,1381063.0
2007-03-13 12:11:00,2.25438,2.2544,2.25417,2.25417,6508616.0
2007-03-13 12:12:00,2.25415,2.25433,2.25409,2.25422,1119105.0
2007-03-13 12:13:00,2.25433,2.25433,2.2541,2.2541,2589797.0
2007-03-13 12:14:00,2.25416,2.25444,2.25416,2.25444,2862573.0
2007-03-13 12:15:00,2.2546,2.25487,2.2546,2.25487,29726202.0
2007-03-13 12:16:00,2.25494,2.25494,2.25477,2.25484,3676032.0
2007-03-13 12:17:00,2.25485,2.25497,2.25478,2.2549,7751911.0
2007-03-13 12:18:00,2.25482,2.25482,2.25459,2.2547,1363549.0
2007-03-13 12:19:00,2.25471,2.25471,2.25452,2.25452,12695046.0
2007-03-13 12:20:00,2.25429,2.25446,2.25406,2.25442,22183435.0
2007-03-13 12:21:00,2.25456,2.25479,2.25456,2.25459,13552112.0
2007-03-13 12:22:00,2.25447,2.25452,2.25423,2.25439,3738967.0
2007-03-13 12:23:00,2.25444,2.25445,2.25425,2.25443,2264415.0
2007-03-13 12:24:00,2.25435,2.2545,2.25413,2.2545,3539327.0
2007-03-13 12:25:00,2.25442,2.25442,2.25396,2.25435,740444.0
2007-03-13 12:26:00,2.25444,2.25452,2.25435,2.25435,25425711.0
2007-03-13 12:27:00,2.25442,2.25442,2.25392,2.25392,9432836.0
2007-03-13 12:28:00,2.25431,2.25431,2.25406,2.25413,553979.0
2007-03-13 12:29:00,2.25401,2.25401,2.25358,2.25358,7222135.0
2007-03-13 12:30:00,2.25348,2.25348,2.25326,2.25326,4526276.0
2007-03-13 12:31:00,2.2531,2.25364,2.2531,2.25364,1040585.0
2007-03-13 12:32:00,2.25371,2.25371,2.25351,2.25356,10553741.0
2007-03-13 12:33:00,2.25375,2.25394,2.25375,2.25394,6119595.0
2007-03-13 12:34:00,2.25393,2.25395,2.25378,2.25389,7821000.0
2007-03-13 12:35:00,2.25385,2.25385,2.25367,2.25369,2890701.0
2007-03-13 12:36:00,2.25353,2.2537,2.25352,2.25362,36445116.0
2007-03-13 12:37:00,2.25362,2.2537,2.25355,2.25361,15947145.0
2007-03-13 12:38:00,2.25368,2.25376,2.25349,2.25371,829369.0
2007-03-13 12:39:00,2.25371,2.25373,2.2535,2.25368,8171096.0
2007-03-13 12:40:00,2.25352,2.25352,2.25333,2.25341,1220636.0
2007-03-13 12:41:00,2.25363,2.25373,2.2536,2.25368,6996425.0
2007-03-13 12:42:00,2.25373,2.25378,2.25372,2.25376,6384879.0
2007-03-13 12:43:00,2.25378,2.25378,2.25362,2.25375,3146691.0
2007-03-13 12:44:00,2.2537,2.2537,2.25347,2.25347,1588643.0
2007-03-13 12:45:00,2.25342,2.2538,2.25342,2.2538,6404248.0
2007-03-13 12:46:00,2.25368,2.25413,2.25368,2.25413,4109311.0
2007-03-13 12:47:00,2.25412,2.25412,2.25393,2.25401,3502053.0
2007-03-13 12:48:00,2.25388,2.25411,2.25367,2.25396,8922067.0
2007-03-13 12:49:00,2.25405,2.25405,2.2536,2.2536,6132910.0
2007-03-13 12:50:00,2.25338,2.2536,2.25338,2.25351,3353127.0
2007-03-13 12:51:00,2.25337,2.25337,2.25279,2.25295,765061.0
2007-03-13 12:52:00,2.25293,2.25298,2.2529,2.25295,10234785.0
2007-03-13 12:53:00,2.25281,2.25294,2.25277,2.25294,7716141.0
2007-03-13 12:54:00,2.25296,2.25338,2.25278,2.25338,9093136.0
2007-03-13 12:55:00,2.25323,2.25338,2.2532,2.25338,2276709.0
2007-03-13 12:56:00,2.25325,2.25325,2.25297,2.25297,9390083.0
2007-03-13 12:57:00,2.25289,2.2531,2.25279,2.2531,3006619.0
2007-03-13 12:58:00,2.25316,2.25339,2.25316,2.25339,6269292.0
2007-03-13 12:59:00,2.25359,2.25407,2.25359,2.25393,2134556.0
2007-03-13 13:00:00,2.25389,2.25389,2.25337,2.25337,936715.0
2007-03-13 13:01:00,2.25283,2.25305,2.25283,2.2529,5519777.0
2007-03-13 13:02:00,2.25309,2.25329,2.25293,2.25329,15474203.0
2007-03-13 13:03:00,2.2533,2.25341,2.25322,2.25326,4402936.0
2007-03-13 13:04:00,2.25309,2.25309,2.25269,2.25269,1774565.0
2007-03-13 13:05:00,2.25291,2.25336,2.25291,2.25336,5998701.0
2007-03-13 13:06:00,2.25329,2.25344,2.25326,2.25326,3105063.0
2007-03-13 13:07:00,2.25345,2.2535,2.25337,2.2535,9996648.0
2007-03-13 13:08:00,2.25337,2.25337,2.25311,2.25311,4292262.0
2007-03-13 13:09:00,2.25309,2.25318,2.25284,2.25284,9156137.0
2007-03-13 13:10:00,2.25281,2.25281,2.25269,2.25279,27223937.0
2007-03-13 13:11:00,2.25276,2.25276,2.25254,2.25254,2431185.0
2007-03-13 13:12:00,2.25265,2.25283,2.25265,2.25279,6260823.0
2007-03-13 13:13:00,2.25298,2.2531,2.25291,2.25291,2325156.0
2007-03-13 13:14:00,2.25293,2.25299,2.25282,2.25299,461231.0
2007-03-13 13:15:00,2.25298,2.25298,2.25274,2.25276,22318254.0
2007-03-13 13:16:00,2.2529,2.25329,2.2529,2.25329,14744663.0
2007-03-13 13:17:00,2.25329,2.25376,2.25329,2.25376,5303444.0
2007-03-13 13:18:00,2.2538,2.25397,2.2537,2.25395,6604162.0
2007-03-13 13:19:00,2.25405,2.25422,2.25381,2.25381,4525121.0
2007-03-13 13:20:00,2.25379,2.25379,2.25344,2.25344,4723549.0
2007-03-13 13:21:00,2.25332,2.25332,2.25314,2.25321,4376373.0
2007-03-13 13:22:00,2.25325,2.25341,2.25325,2.25331,4659043.0
2007-03-13 13:23:00,2.25323,2.25323,2.25275,2.25303,10468567.0
2007-03-13 13:24:00,2.25309,2.25396,2.25309,2.25396,383821.0
2007-03-13 13:25:00,2.25411,2.25427,2.25411,2.25426,6486855.0
2007-03-13 13:26:00,2.25408,2.25408,2.25401,2.25404,4131448.0
2007-03-13 13:27:00,2.254,2.25407,2.2539,2.25394,19174943.0
2007-03-13 13:28:00,2.25388,2.25388,2.25366,2.25385,17235813.0
2007-03-13 13:29:00,2.25382,2.25382,2.25365,2.25365,7196517.0
2007-03-13 13:30:00,2.25366,2.25375,2.25365,2.25375,1829245.0
2007-03-13 13:31:00,2.25387,2.25426,2.25387,2.25426,26602557.0
2007-03-13 13:32:00,2.25429,2.25435,2.25417,2.25423,4448684.0
2007-03-13 13:33:00,2.25421,2.25424,2.25407,2.25416,10179313.0
2007-03-13 13:34:00,2.25375,2.2539,2.25335,2.25358,1252540.0
2007-03-13 13:35:00,2.25379,2.25414,2.25379,2.25414,2016713.0
2007-03-13 13:36:00,2.25411,2.25477,2.25411,2.25477,1141420.0
2007-03-13 13:37:00,2.2548,2.25491,2.25422,2.25422,10303566.0
2007-03-13 13:38:00,2.25451,2.25451,2.25424,2.25432,12257096.0
2007-03-13 13:39:00,2.25435,2.25443,2.25416,2.25416,1128757.0
2007-03-13 13:40:00,2.25425,2.25438,2.25425,2.25438,5045225.0
2007-03-13 13:41:00,2.25443,2.25455,2.25437,2.25442,3266621.0
2007-03-13 13:42:00,2.25438,2.25438,2.25413,2.2542,2208379.0
2007-03-13 13:43:00,2.25425,2.25441,2.254,2.254,538640.0
2007-03-13 13:44:00,2.25387,2.25409,2.25384,2.25409,3995062.0
2007-03-13 13:45:00,2.25404,2.25409,2.254,2.25404,6321417.0
2007-03-13 13:46:00,2.25411,2.25423,2.25401,2.25408,2935117.0
2007-03-13 13:47:00,2.25418,2.25429,2.25402,2.25402,2311873.0
2007-03-13 13:48:00,2.25395,2.25404,2.25382,2.25382,2240796.0
2007-03-13 13:49:00,2.25379,2.25379,2.25358,2.25358,16764925.0
2007-03-13 13:50:00,2.25363,2.25383,2.25362,2.25383,16506044.0
2007-03-13 13:51:00,2.25398,2.25406,2.25397,2.25399,10873970.0
2007-03-13 13:52:00,2.25405,2.25433,2.25383,2.25418,5659967.0
2007-03-13 13:53:00,2.25417,2.25441,2.25417,2.25441,7820891.0
2007-03-13 13:54:00,2.25449,2.25453,2.25423,2.25453,1222967.0
2007-03-13 13:55:00,2.2546,2.25469,2.25457,2.25468,21124430.0
2007-03-13 13:56:00,2.25471,2.25471,2.25437,2.25437,4040975.0
2007-03-13 13:57:00,2.25439,2.25439,2.25414,2.25416,1629871.0
2007-03-13 13:58:00,2.25401,2.25412,2.25397,2.25397,6672621.0
2007-03-13 13:59:00,2.2539,2.2539,2.25373,2.25379,2033143.0
2007-03-13 14:00:00,2.25372,2.25394,2.25372,2.25394,2096079.0
2007-03-13 14:01:00,2.25395,2.25425,2.2527,2.25421,5123777.0
2007-03-13 14:02:00,2.25426,2.25456,2.25426,2.25456,5551137.0
2007-03-13 14:03:00,2.2546,2.25484,2.25456,2.25484,25031678.0
2007-03-13 14:04:00,2.25492,2.25515,2.25492,2.25515,7457856.0
2007-03-13 14:05:00,2.25515,2.25542,2.25515,2.25542,7869527.0
2007-03-13 14:06:00,2.25547,2.25564,2.25542,2.25564,1017178.0
2007-03-13 14:07:00,2.25573,2.25611,2.25571,2.25604,1621373.0
2007-03-13 14:08:00,2.25602,2.25623,2.25571,2.25623,8302603.0
2007-03-13 14:09:00,2.25629,2.2565,2.25628,2.2565,1931144.0
2007-03-13 14:10:00,2.25643,2.25643,2.25616,2.25616,2469702.0
2007-03-13 14:11:00,2.25616,2.25625,2.25611,2.25618,19723190.0
2007-03-13 14:12:00,2.25611,2.25614,2.25594,2.25594,1482239.0
2007-03-13 14:13:00,2.25585,2.25589,2.25547,2.25547,14071857.0
2007-03-13 14:14:00,2.25561,2.25574,2.25559,2.25563,3655564.0
2007-03-13 14:15:00,2.25555,2.25576,2.25536,2.25576,16015031.0
2007-03-13 14:16:00,2.25579,2.25598,2.25575,2.25598,3121057.0
2007-03-13 14:17:00,2.25603,2.25626,2.25601,2.25625,3554057.0
2007-03-13 14:18:00,2.25639,2.2567,2.25639,2.25666,2706117.0
2007-03-13 14:19:00,2.25674,2.25682,2.25663,2.25682,8362718.0
2007-03-13 14:20:00,2.25691,2.25741,2.25691,2.25741,9498243.0
2007-03-13 14:21:00,2.25744,2.25744,2.25733,2.25739,3942956.0
2007-03-13 14:22:00,2.2573,2.25751,2.25721,2.25721,3836950.0
2007-03-13 14:23:00,2.25719,2.25724,2.25709,2.25709,14527822.0
2007-03-13 14:24:00,2.25698,2.25701,2.25681,2.25681,2905545.0
2007-03-13 14:25:00,2.25689,2.25689,2.25677,2.25677,1062422.0
2007-03-13 14:26:00,2.25684,2.25705,2.25684,2.25692,1688233.0
2007-03-13 14:27:00,2.25676,2.25676,2.25651,2.25668,3861292.0
2007-03-13 14:28:00,2.25668,2.25668,2.25639,2.25647,6950674.0
2007-03-13 14:29:00,2.25637,2.25645,2.25617,2.25645,1790458.0
2007-03-13 14:30:00,2.25653,2.25674,2.2565,2.25674,13821709.0
2007-03-13 14:31:00,2.25677,2.25693,2.25668,2.25692,4696710.0
2007-03-13 14:32:00,2.25698,2.25727,2.25698,2.25727,13732449.0
2007-03-13 14:33:00,2.25726,2.2576,2.25726,2.25736,2595800.0
2007-03-13 14:34:00,2.25731,2.25734,2.25706,2.25706,1353005.0
2007-03-13 14:35:00,2.25706,2.25706,2.25663,2.25663,1427991.0
2007-03-13 14:36:00,2.2566,2.25677,2.25653,2.25676,2723970.0
2007-03-13 14:37:00,2.25681,2.25702,2.2568,2.25702,4490290.0
2007-03-13 14:38:00,2.25705,2.25726,2.25702,2.25726,524013.0
2007-03-13 14:39:00,2.2573,2.25749,2.25721,2.25742,4411359.0
2007-03-13 14:40:00,2.25751,2.25783,2.25751,2.25753,7353486.0
2007-03-13 14:41:00,2.25756,2.25781,2.2575,2.2575,7277714.0
2007-03-13 14:42:00,2.25756,2.25756,2.25738,2.25738,5281257.0
2007-03-13 14:43:00,2.25741,2.25741,2.25714,2.25731,35860529.0
2007-03-13 14:44:00,2.25745,2.25754,2.2574,2.25745,11092200.0
2007-03-13 14:45:00,2.25772,2.25811,2.25772,2.25811,9128889.0
2007-03-13 14:46:00,2.25811,2.25811,2.2579,2.25805,2474686.0
2007-03-13 14:47:00,2.25813,2.2582,2.25808,2.25808,10884176.0
2007-03-13 14:48:00,2.25805,2.25805,2.25771,2.25771,7195052.0
2007-03-13 14:49:00,2.25761,2.25761,2.25724,2.25741,7304534.0
2007-03-13 14:50:00,2.25747,2.25763,2.25747,2.25763,1424033.0
2007-03-13 14:51:00,2.25753,2.25767,2.25721,2.25767,17469812.0
2007-03-13 14:52:00,2.25767,2.25775,2.2576,2.25775,1769236.0
2007-03-13 14:53:00,2.25779,2.25794,2.25776,2.25794,8494594.0
2007-03-13 14:54:00,2.25792,2.25792,2.25766,2.25766,6045696.0
2007-03-13 14:55:00,2.2577,2.25794,2.2577,2.25794,3201458.0
2007-03-13 14:56:00,2.25811,2.25855,2.25811,2.25855,5915827.0
2007-03-13 14:57:00,2.25856,2.25872,2.25846,2.25846,2692349.0
2007-03-13 14:58:00,2.25839,2.25874,2.25839,2.25874,5229074.0
2007-03-13 14:59:00,2.25869,2.259,2.25845,2.259,1827404.0
2007-03-13 15:00:00,2.25907,2.25922,2.25904,2.25922,6804237.0
2007-03-13 15:01:00,2.25931,2.25943,2.25919,2.25943,2042867.0
2007-03-13 15:02:00,2.2595,2.25968,2.25939,2.25968,1037480.0
2007-03-13 15:03:00,2.25971,2.25994,2.25959,2.25994,6391453.0
2007-03-13 15:04:00,2.25999,2.26026,2.25998,2.26026,24568921.0
2007-03-13 15:05:00,2.26023,2.26046,2.26023,2.26046,526694.0
2007-03-13 15:06:00,2.26047,2.26092,2.26047,2.26092,3293021.0
2007-03-13 15:07:00,2.26082,2.26082,2.26058,2.26062,2067012.0
2007-03-13 15:08:00,2.26067,2.26076,2.26055,2.26068,13777272.0
2007-03-13 15:09:00,2.2608,2.26084,2.26068,2.26071,12834266.0
2007-03-13 15:10:00,2.26061,2.26061,2.26008,2.26037,6763845.0
2007-03-13 15:11:00,2.26043,2.26086,2.26043,2.26082,3469446.0
2007-03-13 15:12:00,2.26089,2.26121,2.26089,2.26121,25090620.0
2007-03-13 15:13:00,2.26124,2.26151,2.26115,2.26151,1685349.0
2007-03-13 15:14:00,2.26153,2.26173,2.26153,2.26173,2179966.0
2007-03-13 15:15:00,2.26172,2.26201,2.26172,2.26201,1546997.0
2007-03-13 15:16:00,2.26202,2.26208,2.26191,2.26191,2317501.0
2007-03-13 15:17:00,2.26187,2.26187,2.26149,2.26149,13859471.0
2007-03-13 15:18:00,2.2614,2.2614,2.26109,2.26126,2286008.0
2007-03-13 15:19:00,2.26128,2.26139,2.26122,2.26125,1450418.0
2007-03-13 15:20:00,2.26127,2.26138,2.26117,2.26138,28362148.0
2007-03-13 15:21:00,2.26129,2.26135,2.26108,2.26108,10039841.0
2007-03-13 15:22:00,2.26111,2.26115,2.26069,2.26069,1219804.0
2007-03-13 15:23:00,2.26067,2.26067,2.26014,2.2605,2746866.0
2007-03-13 15:24:00,2.26043,2.26043,2.26024,2.26024,829887.0
2007-03-13 15:25:00,2.26023,2.26023,2.25994,2.25994,3097756.0
2007-03-13 15:26:00,2.26,2.26,2.2596,2.25999,2281097.0
2007-03-13 15:27:00,2.25862,2.26008,2.25862,2.25995,5645254.0
2007-03-13 15:28:00,2.26012,2.26012,2.2599,2.25998,11912668.0
2007-03-13 15:29:00,2.25995,2.25995,2.25965,2.25993,2573748.0
2007-03-13 15:30:00,2.26006,2.2602,2.26005,2.26006,1127323.0
2007-03-13 15:31:00,2.26026,2.26058,2.26026,2.26058,13644588.0
2007-03-13 15:32:00,2.26077,2.261,2.26077,2.26096,4274204.0
2007-03-13 15:33:00,2.26083,2.26095,2.26066,2.26066,10185835.0
2007-03-13 15:34:00,2.26063,2.26091,2.26038,2.26091,4167870.0
2007-03-13 15:35:00,2.26099,2.26108,2.26099,2.26101,8217328.0
2007-03-13 15:36:00,2.26094,2.26112,2.26088,2.26088,11643602.0
2007-03-13 15:37:00,2.26094,2.26116,2.26085,2.26116,18033708.0
2007-03-13 15:38:00,2.2612,2.2614,2.26118,2.26118,1365111.0
2007-03-13 15:39:00,2.26105,2.26111,2.26084,2.26111,865446.0
2007-03-13 15:40:00,2.26124,2.26152,2.26124,2.2615,82427292.0
2007-03-13 15:41:00,2.26145,2.26145,2.26127,2.26134,2183874.0
2007-03-13 15:42:00,2.26132,2.26167,2.26132,2.26167,5903600.0
2007-03-13 15:43:00,2.26168,2.26168,2.26159,2.26168,951319.0
2007-03-13 15:44:00,2.2616,2.26199,2.2616,2.26195,6675298.0
2007-03-13 15:45:00,2.26208,2.26239,2.26208,2.26239,20231007.0
2007-03-13 15:46:00,2.26256,2.26256,2.26213,2.26246,1721515.0
2007-03-13 15:47:00,2.26261,2.26298,2.26261,2.26298,2796986.0
2007-03-13 15:48:00,2.26305,2.26309,2.26297,2.26309,3183670.0
2007-03-13 15:49:00,2.26302,2.26302,2.26259,2.26259,2222628.0
2007-03-13 15:50:00,2.26256,2.26261,2.26215,2.2626,1172080.0
2007-03-13 15:51:00,2.26257,2.26261,2.26218,2.26244,2108000.0
2007-03-13 15:52:00,2.26241,2.26241,2.26216,2.26216,1647582.0
2007-03-13 15:53:00,2.26221,2.26221,2.26187,2.26189,4632147.0
2007-03-13 15:54:00,2.26191,2.26209,2.26188,2.26209,9302599.0
2007-03-13 15:55:00,2.26187,2.26204,2.26187,2.26201,20472749.0
2007-03-13 15:56:00,2.2621,2.26227,2.26206,2.26227,1517846.0
2007-03-13 15:57:00,2.26224,2.26224,2.26201,2.26206,5370763.0
2007-03-13 15:58:00,2.26207,2.26228,2.26201,2.26212,4698420.0
2007-03-13 15:59:00,2.26199,2.26212,2.26169,2.26169,15863073.0
2007-03-13 16:00:00,2.26152,2.26152,2.26124,2.26135,4817204.0
2007-03-13 16:01:00,2.26129,2.26146,2.26124,2.26125,15443214.0
2007-03-13 16:02:00,2.26119,2.26119,2.26095,2.26095,9745053.0
2007-03-13 16:03:00,2.26098,2.26098,2.26062,2.26062,29365213.0
2007-03-13 16:04:00,2.26072,2.26072,2.26042,2.26042,4038609.0
2007-03-13 16:05:00,2.2604,2.26062,2.2604,2.26062,8844958.0
2007-03-13 16:06:00,2.26046,2.26046,2.26023,2.26023,1172322.0
2007-03-13 16:07:00,2.26022,2.26022,2.26014,2.26019,1466524.0
2007-03-13 16:08:00,2.26024,2.26024,2.25983,2.25983,2006273.0
2007-03-13 16:09:00,2.25975,2.25975,2.25952,2.25961,19223031.0
2007-03-13 16:10:00,2.25953,2.25953,2.25918,2.25945,463441.0
2007-03-13 16:11:00,2.25929,2.25929,2.25894,2.25894,8951424.0
2007-03-13 16:12:00,2.259,2.25902,2.25889,2.25889,5767626.0
2007-03-13 16:13:00,2.25875,2.25875,2.25843,2.25844,5060662.0
2007-03-13 16:14:00,2.25855,2.2587,2.25836,2.2587,1477433.0
2007-03-13 16:15:00,2.25877,2.25887,2.25871,2.25884,3493319.0
2007-03-13 16:16:00,2.25882,2.25903,2.25882,2.25883,3461898.0
2007-03-13 16:17:00,2.25904,2.25912,2.25891,2.25891,29182685.0
2007-03-13 16:18:00,2.2591,2.25949,2.2591,2.25949,743450.0
2007-03-13 16:19:00,2.25943,2.25943,2.25927,2.25927,12652339.0
2007-03-13 16:20:00,2.25931,2.25935,2.25894,2.25932,2205612.0
2007-03-13 16:21:00,2.25938,2.2595,2.25938,2.25948,1719221.0
2007-03-13 16:22:00,2.25929,2.2594,2.25895,2.25895,1292302.0
2007-03-13 16:23:00,2.25909,2.25925,2.259,2.25925,3263609.0
2007-03-13 16:24:00,2.25924,2.25951,2.25921,2.25921,4418502.0
2007-03-13 16:25:00,2.25928,2.25935,2.25921,2.25935,4674370.0
2007-03-13 16:26:00,2.25942,2.25947,2.25941,2.25946,4725488.0
2007-03-13 16:27:00,2.25939,2.25966,2.25939,2.25966,2467499.0
2007-03-13 16:28:00,2.25973,2.25987,2.25971,2.25974,9742796.0
2007-03-13 16:29:00,2.2598,2.2598,2.25929,2.25929,1387328.0
2007-03-13 16:30:00,2.25931,2.25943,2.25914,2.25916,1875560.0
2007-03-13 16:31:00,2.25918,2.2593,2.25914,2.25925,11834431.0
2007-03-13 16:32:00,2.25931,2.25974,2.2593,2.25974,2897592.0
2007-03-13 16:33:00,2.25985,2.26031,2.25985,2.26031,5502068.0
2007-03-13 16:34:00,2.26048,2.26083,2.26044,2.26083,4385438.0
2007-03-13 16:35:00,2.26071,2.26084,2.26066,2.26066,14720552.0
2007-03-13 16:36:00,2.26066,2.26083,2.26066,2.26073,1354464.0
2007-03-13 16:37:00,2.26067,2.26088,2.26063,2.2607,9619212.0
2007-03-13 16:38:00,2.26073,2.26086,2.26062,2.26086,3046811.0
2007-03-13 16:39:00,2.26088,2.26088,2.26059,2.26085,1912176.0
2007-03-13 16:40:00,2.26094,2.26112,2.26081,2.26081,2149316.0
2007-03-13 16:41:00,2.26092,2.26103,2.26075,2.26075,10564771.0
2007-03-13 16:42:00,2.26063,2.26063,2.26043,2.26061,5541590.0
2007-03-13 16:43:00,2.2607,2.26081,2.2607,2.26081,8652842.0
2007-03-13 16:44:00,2.26078,2.26078,2.26058,2.2606,2000334.0
2007-03-13 16:45:00,2.26054,2.26069,2.26039,2.26069,14721957.0
2007-03-13 16:46:00,2.26073,2.26081,2.26055,2.26081,16980252.0
2007-03-13 16:47:00,2.26089,2.26095,2.26082,2.26085,7746212.0
2007-03-13 16:48:00,2.26096,2.26141,2.26096,2.26141,1546474.0
2007-03-13 16:49:00,2.26136,2.26156,2.26136,2.26147,1878937.0
2007-03-13 16:50:00,2.2615,2.2615,2.2613,2.2613,6968834.0
2007-03-13 16:51:00,2.26111,2.26133,2.26107,2.26133,8532876.0
2007-03-13 16:52:00,2.26131,2.26141,2.26131,2.26139,8397681.0
2007-03-13 16:53:00,2.26147,2.26158,2.26147,2.26154,5339887.0
2007-03-13 16:54:00,2.26151,2.26151,2.26128,2.26145,2074856.0
2007-03-13 16:55:00,2.26142,2.26142,2.26113,2.26113,13146799.0
2007-03-13 16:56:00,2.26112,2.26112,2.26068,2.26068,1795143.0
2007-03-13 16:57:00,2.2604,2.26064,2.2604,2.26064,4599692.0
2007-03-13 16:58:00,2.26065,2.26069,2.26058,2.26063,3872262.0
2007-03-13 16:59:00,2.26062,2.26062,2.26018,2.26027,20598356.0
2007-03-13 17:00:00,2.26024,2.26024,2.26,2.26,9271291.0
2007-03-13 17:01:00,2.25983,2.25992,2.2597,2.2597,3117194.0
2007-03-13 17:02:00,2.25966,2.25966,2.2593,2.25956,12189462.0
2007-03-13 17:03:00,2.2596,2.25971,2.25944,2.2595,11637434.0
2007-03-13 17:04:00,2.25951,2.25958,2.25949,2.25952,4357449.0
2007-03-13 17:05:00,2.25942,2.25949,2.25925,2.25949,10543258.0
2007-03-13 17:06:00,2.25925,2.25979,2.25925,2.25979,10776324.0
2007-03-13 17:07:00,2.25994,2.26059,2.25994,2.26059,8042764.0
2007-03-13 17:08:00,2.26069,2.26095,2.26069,2.26095,7157762.0
2007-03-13 17:09:00,2.26107,2.26135,2.26107,2.26135,16773363.0
2007-03-13 17:10:00,2.26145,2.2616,2.26145,2.2616,17682447.0
2007-03-13 17:11:00,2.26152,2.26152,2.2612,2.26131,5077445.0
2007-03-13 17:12:00,2.2612,2.26143,2.26104,2.26143,2510043.0
2007-03-13 17:13:00,2.2616,2.26176,2.26114,2.26114,1273812.0
2007-03-13 17:14:00,2.26163,2.26187,2.26163,2.26187,4218591.0
2007-03-13 17:15:00,2.26188,2.26188,2.26169,2.26183,12390453.0
2007-03-13 17:16:00,2.26195,2.26206,2.26195,2.26204,899173.0
2007-03-13 17:17:00,2.26189,2.26189,2.26143,2.26152,9209323.0
2007-03-13 17:18:00,2.26152,2.26165,2.26139,2.26165,5275819.0
2007-03-13 17:19:00,2.26171,2.26171,2.26158,2.26158,8989359.0
2007-03-13 17:20:00,2.2615,2.26186,2.26119,2.26186,22686573.0
2007-03-13 17:21:00,2.26187,2.26211,2.26185,2.26211,7883891.0
2007-03-13 17:22:00,2.26222,2.26248,2.26212,2.26248,3825559.0
2007-03-13 17:23:00,2.26236,2.26236,2.26197,2.2621,5472643.0
2007-03-13 17:24:00,2.2622,2.26232,2.2622,2.26226,2778921.0
2007-03-13 17:25:00,2.26222,2.26226,2.26219,2.26224,2513909.0
2007-03-13 17:26:00,2.26217,2.26217,2.26176,2.26176,4554041.0
2007-03-13 17:27:00,2.2619,2.2619,2.26164,2.26164,2408803.0
2007-03-13 17:28:00,2.26175,2.26189,2.26158,2.26185,2484640.0
2007-03-13 17:29:00,2.26185,2.26185,2.26164,2.26164,11162049.0
2007-03-13 17:30:00,2.26149,2.26149,2.26129,2.26129,10199257.0
2007-03-13 17:31:00,2.26125,2.26125,2.26078,2.26078,5207019.0
2007-03-13 17:32:00,2.2607,2.2607,2.2605,2.2605,6128268.0
2007-03-13 17:33:00,2.26043,2.26052,2.26031,2.26044,10961763.0
2007-03-13 17:34:00,2.26033,2.2604,2.26009,2.26024,2935716.0
2007-03-13 17:35:00,2.26013,2.26014,2.25995,2.26014,6427486.0
2007-03-13 17:36:00,2.26002,2.26002,2.25976,2.25993,3088198.0
2007-03-13 17:37:00,2.26006,2.26022,2.26006,2.26008,14917431.0
2007-03-13 17:38:00,2.26012,2.26012,2.25981,2.25993,4808725.0
2007-03-13 17:39:00,2.25986,2.25986,2.25959,2.25962,18298258.0
2007-03-13 17:40:00,2.25961,2.25961,2.25936,2.25953,28422254.0
2007-03-13 17:41:00,2.25962,2.25965,2.25942,2.25954,23689751.0
2007-03-13 17:42:00,2.25957,2.25967,2.25947,2.25947,6911515.0
2007-03-13 17:43:00,2.2594,2.2594,2.25918,2.25918,928051.0
2007-03-13 17:44:00,2.25909,2.25909,2.2588,2.2588,10877586.0
2007-03-13 17:45:00,2.25861,2.25874,2.25846,2.2585,3781756.0
2007-03-13 17:46:00,2.25835,2.25835,2.25788,2.25788,6350905.0
2007-03-13 17:47:00,2.2579,2.2579,2.25743,2.25743,11551545.0
2007-03-13 17:48:00,2.25744,2.25778,2.25606,2.25778,27227969.0
2007-03-13 17:49:00,2.25788,2.25831,2.25784,2.25831,13159595.0
2007-03-13 17:50:00,2.25822,2.25831,2.25805,2.25824,1221934.0
2007-03-13 17:51:00,2.25835,2.25854,2.25835,2.25852,7895235.0
2007-03-13 17:52:00,2.25865,2.25889,2.25864,2.25889,3649143.0
2007-03-13 17:53:00,2.25898,2.25929,2.25898,2.25929,2459238.0
2007-03-13 17:54:00,2.25891,2.25927,2.25891,2.25908,2381612.0
2007-03-13 17:55:00,2.25907,2.25907,2.25883,2.25892,11238284.0
2007-03-13 17:56:00,2.2588,2.25886,2.25836,2.25857,5861478.0
2007-03-13 17:57:00,2.25844,2.25848,2.25842,2.25844,13125066.0
2007-03-13 17:58:00,2.25805,2.25852,2.25805,2.25852,1645321.0
2007-03-13 17:59:00,2.25857,2.2587,2.25824,2.25826,4447541.0
2007-03-13 18:00:00,2.25813,2.25813,2.25769,2.25776,3410602.0
2007-03-13 18:01:00,2.25775,2.25775,2.25739,2.25744,12712058.0
2007-03-13 18:02:00,2.25743,2.25743,2.25667,2.25667,10660225.0
2007-03-13 18:03:00,2.2567,2.2568,2.25653,2.25653,2704605.0
2007-03-13 18:04:00,2.25665,2.25665,2.25642,2.25642,4275339.0
2007-03-13 18:05:00,2.2563,2.25632,2.25616,2.25616,5092114.0
2007-03-13 18:06:00,2.25608,2.25608,2.25573,2.25573,10655110.0
2007-03-13 18:07:00,2.25585,2.25585,2.25528,2.25536,26562679.0
2007-03-13 18:08:00,2.25556,2.25619,2.25554,2.25619,17078673.0
2007-03-13 18:09:00,2.25619,2.25652,2.25619,2.25652,16265364.0
2007-03-13 18:10:00,2.25652,2.25674,2.25652,2.25674,1028546.0
2007-03-13 18:11:00,2.25683,2.25694,2.25677,2.25689,2364448.0
2007-03-13 18:12:00,2.25685,2.25685,2.25668,2.25673,6748660.0
2007-03-13 18:13:00,2.25675,2.25717,2.25674,2.25717,26144322.0
2007-03-13 18:14:00,2.25722,2.25743,2.25717,2.25742,7602577.0
2007-03-13 18:15:00,2.25749,2.25776,2.25743,2.25776,31476741.0
2007-03-13 18:16:00,2.25774,2.25794,2.25769,2.2579,1664079.0
2007-03-13 18:17:00,2.25803,2.25825,2.25802,2.25819,3660555.0
2007-03-13 18:18:00,2.25825,2.25838,2.25807,2.25838,1941027.0
2007-03-13 18:19:00,2.25807,2.25856,2.25807,2.25845,11022653.0
2007-03-13 18:20:00,2.25835,2.25835,2.25814,2.25826,4463546.0
2007-03-13 18:21:00,2.25849,2.25866,2.25849,2.25866,27546718.0
2007-03-13 18:22:00,2.2587,2.25891,2.25865,2.25891,10811423.0
2007-03-13 18:23:00,2.25889,2.25908,2.25885,2.25905,1144227.0
2007-03-13 18:24:00,2.25902,2.25929,2.25902,2.25929,9472542.0
2007-03-13 18:25:00,2.25926,2.25964,2.25926,2.25964,7092727.0
2007-03-13 18:26:00,2.25968,2.25984,2.25961,2.25984,1212906.0
2007-03-13 18:27:00,2.25986,2.26011,2.25986,2.26011,10660867.0
2007-03-13 18:28:00,2.26012,2.2603,2.26005,2.2603,2274123.0
2007-03-13 18:29:00,2.26037,2.26058,2.26035,2.26058,10016789.0
2007-03-13 18:30:00,2.26059,2.26069,2.26051,2.2606,4358811.0
2007-03-13 18:31:00,2.26077,2.26108,2.26076,2.26076,7766963.0
2007-03-13 18:32:00,2.26071,2.26071,2.2602,2.2602,8282895.0
2007-03-13 18:33:00,2.2599,2.25994,2.2594,2.2594,10457746.0
2007-03-13 18:34:00,2.2594,2.25974,2.25935,2.25974,2267381.0
2007-03-13 18:35:00,2.25973,2.26008,2.25965,2.25983,3550832.0
2007-03-13 18:36:00,2.25992,2.26041,2.25992,2.26041,6130727.0
2007-03-13 18:37:00,2.26051,2.26058,2.26038,2.26045,12058176.0
2007-03-13 18:38:00,2.26042,2.26042,2.26021,2.26041,12290987.0
2007-03-13 18:39:00,2.26053,2.26077,2.26052,2.26077,8409601.0
2007-03-13 18:40:00,2.26093,2.26102,2.26059,2.26102,10413277.0
2007-03-13 18:41:00,2.26115,2.26137,2.26077,2.26137,6758652.0
2007-03-13 18:42:00,2.26156,2.26156,2.26113,2.26133,4565462.0
2007-03-13 18:43:00,2.26156,2.26168,2.26156,2.26158,1625720.0
2007-03-13 18:44:00,2.26164,2.26183,2.26161,2.26166,4355821.0
2007-03-13 18:45:00,2.26159,2.26167,2.26144,2.26167,8836738.0
2007-03-13 18:46:00,2.26162,2.26168,2.26152,2.26162,10692818.0
2007-03-13 18:47:00,2.26165,2.26195,2.26165,2.26195,3201323.0
2007-03-13 18:48:00,2.26188,2.26197,2.26186,2.26196,9108781.0
2007-03-13 18:49:00,2.26198,2.26214,2.26198,2.26204,3426752.0
2007-03-13 18:50:00,2.26208,2.26208,2.26188,2.26188,2784698.0
2007-03-13 18:51:00,2.26185,2.26185,2.26142,2.26142,3673425.0
2007-03-13 18:52:00,2.26158,2.26164,2.26125,2.26159,9744858.0
2007-03-13 18:53:00,2.26158,2.26166,2.26147,2.26164,5435078.0
2007-03-13 18:54:00,2.26165,2.26174,2.26159,2.26159,11217867.0
2007-03-13 18:55:00,2.26153,2.26153,2.26138,2.26138,11273245.0
2007-03-13 18:56:00,2.26129,2.26129,2.26109,2.26109,3142778.0
2007-03-13 18:57:00,2.26107,2.26107,2.26097,2.261,3342549.0
2007-03-13 18:58:00,2.26097,2.26106,2.26091,2.26106,3563706.0
2007-03-13 18:59:00,2.26095,2.26095,2.26047,2.26092,5714140.0
2007-03-13 19:00:00,2.261,2.26124,2.261,2.26118,5175982.0
2007-03-13 19:01:00,2.2612,2.26144,2.2612,2.26144,1425178.0
2007-03-13 19:02:00,2.2615,2.26181,2.2615,2.26173,19895265.0
2007-03-13 19:03:00,2.26182,2.26228,2.26182,2.26222,9187444.0
2007-03-13 19:04:00,2.26216,2.26216,2.26181,2.26182,5439297.0
2007-03-13 19:05:00,2.2617,2.2617,2.26151,2.26167,5760437.0
2007-03-13 19:06:00,2.2617,2.26174,2.26132,2.26132,8712757.0
2007-03-13 19:07:00,2.26138,2.26138,2.26122,2.26122,6160848.0
2007-03-13 19:08:00,2.26119,2.26128,2.26115,2.26126,3301492.0
2007-03-13 19:09:00,2.26128,2.26144,2.26123,2.26144,4574053.0
2007-03-13 19:10:00,2.26151,2.26167,2.26151,2.26166,2245883.0
2007-03-13 19:11:00,2.26161,2.26161,2.26117,2.26117,4834000.0
2007-03-13 19:12:00,2.26108,2.26114,2.26106,2.26114,1500389.0
2007-03-13 19:13:00,2.26116,2.26147,2.26106,2.26147,3137603.0
2007-03-13 19:14:00,2.26153,2.26182,2.26153,2.26182,7555672.0
2007-03-13 19:15:00,2.2619,2.26248,2.2619,2.26248,4061807.0
2007-03-13 19:16:00,2.26248,2.26269,2.26118,2.26269,9037753.0
2007-03-13 19:17:00,2.2626,2.26309,2.2626,2.26309,5980830.0
2007-03-13 19:18:00,2.26303,2.26312,2.26295,2.26295,11081507.0
2007-03-13 19:19:00,2.26292,2.26292,2.26241,2.26275,6102933.0
2007-03-13 19:20:00,2.26271,2.26271,2.26245,2.26245,13692588.0
2007-03-13 19:21:00,2.26226,2.26231,2.26215,2.26221,6266061.0
2007-03-13 19:22:00,2.26223,2.26227,2.26216,2.26224,7257964.0
2007-03-13 19:23:00,2.26238,2.26291,2.26238,2.26291,9042791.0
2007-03-13 19:24:00,2.26295,2.263,2.2627,2.2627,9695312.0
2007-03-13 19:25:00,2.26253,2.26253,2.26222,2.26222,28219409.0
2007-03-13 19:26:00,2.26206,2.26231,2.26194,2.26218,15684126.0
2007-03-13 19:27:00,2.26226,2.26258,2.26106,2.26106,8018269.0
2007-03-13 19:28:00,2.2625,2.26267,2.2625,2.26263,8985581.0
2007-03-13 19:29:00,2.26267,2.26278,2.26252,2.26278,1214769.0
2007-03-13 19:30:00,2.26283,2.26298,2.2627,2.26298,5784549.0
2007-03-13 19:31:00,2.26305,2.2635,2.26305,2.2635,5453703.0
2007-03-13 19:32:00,2.26363,2.26385,2.26363,2.26385,6927217.0
2007-03-13 19:33:00,2.2638,2.2638,2.26344,2.26344,1736158.0
2007-03-13 19:34:00,2.26345,2.2635,2.26324,2.2635,14803804.0
2007-03-13 19:35:00,2.26352,2.26358,2.26341,2.26353,17104447.0
2007-03-13 19:36:00,2.26352,2.26381,2.26352,2.2636,1688319.0
2007-03-13 19:37:00,2.26342,2.26353,2.26342,2.26343,21144952.0
2007-03-13 19:38:00,2.26341,2.26341,2.26299,2.26299,5857799.0
2007-03-13 19:39:00,2.26294,2.26327,2.26294,2.26317,7494742.0
2007-03-13 19:40:00,2.26356,2.26395,2.26356,2.26395,3626847.0
2007-03-13 19:41:00,2.26408,2.26468,2.26408,2.26461,33910935.0
2007-03-13 19:42:00,2.26451,2.26451,2.26407,2.26407,11627208.0
2007-03-13 19:43:00,2.26405,2.26405,2.26374,2.26374,3115202.0
2007-03-13 19:44:00,2.26368,2.26402,2.26368,2.26385,4878142.0
2007-03-13 19:45:00,2.26388,2.26396,2.26353,2.26396,7350702.0
2007-03-13 19:46:00,2.26405,2.26473,2.26404,2.26473,2134205.0
2007-03-13 19:47:00,2.26471,2.26497,2.26471,2.26497,3396578.0
2007-03-13 19:48:00,2.265,2.26512,2.26498,2.26512,4055603.0
2007-03-13 19:49:00,2.26516,2.26539,2.26516,2.26539,17182020.0
2007-03-13 19:50:00,2.26535,2.2656,2.26535,2.26556,14939901.0
2007-03-13 19:51:00,2.26552,2.26595,2.26552,2.26595,23131496.0
2007-03-13 19:52:00,2.26587,2.26624,2.26587,2.26595,9604256.0
2007-03-13 19:53:00,2.26595,2.26599,2.26586,2.26593,3813256.0
2007-03-13 19:54:00,2.26605,2.26635,2.26604,2.26635,2012321.0
2007-03-13 19:55:00,2.26631,2.26647,2.26626,2.26647,14991907.0
2007-03-13 19:56:00,2.26651,2.26662,2.26651,2.26656,5208632.0
2007-03-13 19:57:00,2.26644,2.26671,2.26644,2.26671,9534669.0
2007-03-13 19:58:00,2.2667,2.2667,2.26643,2.26643,2256522.0
2007-03-13 19:59:00,2.26635,2.26649,2.26625,2.26649,3210887.0
2007-03-13 20:00:00,2.26645,2.26645,2.26608,2.26608,1050656.0
2007-03-13 20:01:00,2.26593,2.26607,2.26584,2.26607,16807626.0
2007-03-13 20:02:00,2.26604,2.26612,2.26592,2.26596,5787552.0
2007-03-13 20:03:00,2.26607,2.26626,2.26582,2.26623,2421071.0
2007-03-13 20:04:00,2.26621,2.26622,2.26474,2.26597,3108712.0
2007-03-13 20:05:00,2.26593,2.26593,2.26547,2.26565,3082580.0
2007-03-13 20:06:00,2.26567,2.26616,2.26567,2.26605,9958432.0
2007-03-13 20:07:00,2.26593,2.26602,2.2657,2.2657,4616328.0
2007-03-13 20:08:00,2.2658,2.26588,2.26575,2.26582,7340526.0
2007-03-13 20:09:00,2.2659,2.2659,2.26579,2.26579,1979780.0
2007-03-13 20:10:00,2.26583,2.26623,2.26577,2.26623,12489550.0
2007-03-13 20:11:00,2.26618,2.26618,2.2659,2.26604,18410764.0
2007-03-13 20:12:00,2.26606,2.26622,2.26597,2.26622,10749516.0
2007-03-13 20:13:00,2.26652,2.26681,2.26652,2.26677,6389041.0
2007-03-13 20:14:00,2.26695,2.2672,2.26695,2.267,12466137.0
2007-03-13 20:15:00,2.26714,2.26726,2.26709,2.26717,3358221.0
2007-03-13 20:16:00,2.26732,2.26763,2.26732,2.26755,7034849.0
2007-03-13 20:17:00,2.26769,2.26804,2.26769,2.26786,8726417.0
2007-03-13 20:18:00,2.26766,2.26766,2.26736,2.26738,1683185.0
2007-03-13 20:19:00,2.26744,2.26753,2.26721,2.26746,9523671.0
2007-03-13 20:20:00,2.26761,2.26777,2.26761,2.26777,10572026.0
2007-03-13 20:21:00,2.2677,2.26774,2.26759,2.26768,9185109.0
2007-03-13 20:22:00,2.26769,2.26771,2.26752,2.26764,1199275.0
2007-03-13 20:23:00,2.26767,2.26783,2.26764,2.26764,35312945.0
2007-03-13 20:24:00,2.26769,2.26769,2.26757,2.26759,13435603.0
2007-03-13 20:25:00,2.26762,2.26762,2.26747,2.26748,5619610.0
2007-03-13 20:26:00,2.26742,2.26742,2.26733,2.26733,96122.0
2007-03-13 20:27:00,2.26739,2.26746,2.26719,2.26719,30314164.0
2007-03-13 20:28:00,2.26714,2.26714,2.26694,2.26713,12111434.0
2007-03-13 20:29:00,2.26709,2.26709,2.26672,2.26672,6624372.0
2007-03-13 20:30:00,2.26668,2.26668,2.2664,2.2664,6694691.0
2007-03-13 20:31:00,2.26635,2.26644,2.26629,2.26629,11402499.0
2007-03-13 20:32:00,2.26632,2.26645,2.26599,2.26643,22071355.0
2007-03-13 20:33:00,2.26653,2.26663,2.26647,2.26663,911467.0
2007-03-13 20:34:00,2.26665,2.26665,2.26623,2.26623,1713568.0
2007-03-13 20:35:00,2.26609,2.26609,2.26577,2.26606,21075171.0
2007-03-13 20:36:00,2.26622,2.26634,2.26618,2.26628,3068239.0
2007-03-13 20:37:00,2.26606,2.26622,2.26606,2.26606,2349283.0
2007-03-13 20:38:00,2.26595,2.26612,2.26595,2.26606,17706017.0
2007-03-13 20:39:00,2.26606,2.26615,2.266,2.266,2913952.0
2007-03-13 20:40:00,2.26593,2.26593,2.26573,2.26587,3149402.0
2007-03-13 20:41:00,2.26589,2.2659,2.26583,2.26583,3759930.0
2007-03-13 20:42:00,2.26585,2.26588,2.26566,2.26567,2585368.0
2007-03-13 20:43:00,2.26564,2.26564,2.26534,2.26534,5813868.0
2007-03-13 20:44:00,2.26518,2.26518,2.26492,2.26505,4701505.0
2007-03-13 20:45:00,2.26502,2.26502,2.2645,2.26492,5565857.0
2007-03-13 20:46:00,2.26509,2.26521,2.26494,2.26494,2713072.0
2007-03-13 20:47:00,2.2647,2.26475,2.26459,2.26459,7960440.0
2007-03-13 20:48:00,2.26442,2.26442,2.26371,2.26371,2100794.0
2007-03-13 20:49:00,2.26376,2.26386,2.26341,2.26341,509164.0
2007-03-13 20:50:00,2.26352,2.26393,2.26352,2.26392,3828908.0
2007-03-13 20:51:00,2.26401,2.26401,2.26386,2.26386,12478208.0
2007-03-13 20:52:00,2.26382,2.26389,2.26353,2.26353,6628915.0
2007-03-13 20:53:00,2.26348,2.26359,2.26322,2.26359,26431469.0
2007-03-13 20:54:00,2.26368,2.26392,2.26368,2.2638,1854352.0
2007-03-13 20:55:00,2.26364,2.26369,2.26347,2.2636,1268187.0
2007-03-13 20:56:00,2.2636,2.2636,2.26333,2.26357,3791855.0
2007-03-13 20:57:00,2.26373,2.26407,2.26373,2.26407,15387206.0
2007-03-13 20:58:00,2.26417,2.26452,2.26417,2.26452,2188276.0
2007-03-13 20:59:00,2.26451,2.26462,2.26442,2.26452,10012121.0
2007-03-13 21:00:00,2.26445,2.2645,2.26445,2.2645,7104903.0
2007-03-13 21:01:00,2.26451,2.26454,2.26441,2.26441,2338427.0
2007-03-13 21:02:00,2.26441,2.26463,2.26418,2.26451,3633200.0
2007-03-13 21:03:00,2.26451,2.26494,2.26451,2.26494,16086567.0
2007-03-13 21:04:00,2.26487,2.26507,2.26487,2.26507,3256585.0
2007-03-13 21:05:00,2.26499,2.26521,2.26499,2.26518,6274308.0
2007-03-13 21:06:00,2.26502,2.26502,2.26467,2.26494,6110616.0
2007-03-13 21:07:00,2.26505,2.26515,2.26502,2.26502,3966176.0
2007-03-13 21:08:00,2.26518,2.26528,2.26512,2.26514,1437894.0
2007-03-13 21:09:00,2.26515,2.2652,2.26504,2.26515,8517097.0
2007-03-13 21:10:00,2.26534,2.26546,2.26533,2.26546,5291492.0
2007-03-13 21:11:00,2.26545,2.26545,2.26536,2.26539,3032273.0
2007-03-13 21:12:00,2.26538,2.26548,2.26538,2.26538,8474564.0
2007-03-13 21:13:00,2.26515,2.2653,2.26495,2.26495,13145691.0
2007-03-13 21:14:00,2.26469,2.26476,2.26453,2.26476,9218878.0
2007-03-13 21:15:00,2.2648,2.26489,2.26477,2.26477,1781816.0
2007-03-13 21:16:00,2.26499,2.26511,2.26476,2.26476,10045071.0
2007-03-13 21:17:00,2.26482,2.2649,2.26473,2.26487,6629319.0
2007-03-13 21:18:00,2.26493,2.26493,2.26472,2.26478,9635307.0
2007-03-13 21:19:00,2.26474,2.26474,2.26463,2.26468,4508386.0
2007-03-13 21:20:00,2.26455,2.26474,2.26455,2.26462,1864825.0
2007-03-13 21:21:00,2.26475,2.26475,2.26465,2.26473,2159291.0
2007-03-13 21:22:00,2.26475,2.2649,2.26471,2.26471,2748249.0
2007-03-13 21:23:00,2.26479,2.26493,2.26471,2.26482,9466791.0
2007-03-13 21:24:00,2.26475,2.26484,2.2645,2.26461,13040364.0
2007-03-13 21:25:00,2.2646,2.2646,2.26449,2.26449,4549618.0
2007-03-13 21:26:00,2.26449,2.26465,2.26438,2.26465,23347239.0
2007-03-13 21:27:00,2.26477,2.26488,2.26477,2.26488,14706073.0
2007-03-13 21:28:00,2.26472,2.26472,2.26438,2.26438,2505386.0
2007-03-13 21:29:00,2.26446,2.26469,2.26413,2.26469,6359148.0
2007-03-13 21:30:00,2.26475,2.26484,2.26472,2.26484,5590339.0
2007-03-13 21:31:00,2.26481,2.26497,2.26467,2.26474,4989978.0
2007-03-13 21:32:00,2.26488,2.26509,2.26478,2.26478,6672166.0
2007-03-13 21:33:00,2.26461,2.26461,2.26423,2.26429,13261993.0
2007-03-13 21:34:00,2.26442,2.26479,2.26442,2.26475,1872158.0
2007-03-13 21:35:00,2.26477,2.26477,2.26466,2.26474,959547.0
2007-03-13 21:36:00,2.26474,2.26474,2.26455,2.26465,10062777.0
2007-03-13 21:37:00,2.26462,2.26462,2.26445,2.26448,12059419.0
2007-03-13 21:38:00,2.26451,2.26451,2.26431,2.26432,3056101.0
2007-03-13 21:39:00,2.26423,2.26446,2.26421,2.26445,5392504.0
2007-03-13 21:40:00,2.26432,2.26432,2.26398,2.2642,6677809.0
2007-03-13 21:41:00,2.26444,2.26448,2.26431,2.26446,2896632.0
2007-03-13 21:42:00,2.26439,2.26443,2.26425,2.26425,6380025.0
2007-03-13 21:43:00,2.2642,2.2642,2.26405,2.26418,12359021.0
2007-03-13 21:44:00,2.26413,2.26425,2.26413,2.26425,15229272.0
2007-03-13 21:45:00,2.26421,2.26421,2.26381,2.2639,2529460.0
2007-03-13 21:46:00,2.26419,2.26419,2.26412,2.26414,23719788.0
2007-03-13 21:47:00,2.26403,2.26403,2.26372,2.26372,8025452.0
2007-03-13 21:48:00,2.26375,2.26385,2.26338,2.26385,5280977.0
2007-03-13 21:49:00,2.26388,2.26388,2.26364,2.26372,6874844.0
2007-03-13 21:50:00,2.26372,2.2638,2.26363,2.26365,1876950.0
2007-03-13 21:51:00,2.26353,2.26364,2.26329,2.26364,8000178.0
2007-03-13 21:52:00,2.26367,2.26387,2.26367,2.26383,10438803.0
2007-03-13 21:53:00,2.26403,2.26404,2.26391,2.264,3708993.0
2007-03-13 21:54:00,2.26397,2.26397,2.26374,2.26374,4402181.0
2007-03-13 21:55:00,2.26362,2.26396,2.26361,2.26396,813092.0
2007-03-13 21:56:00,2.26404,2.26422,2.26404,2.26406,3290293.0
2007-03-13 21:57:00,2.26404,2.26406,2.26378,2.26406,10915226.0
2007-03-13 21:58:00,2.26401,2.26407,2.26398,2.26402,2657666.0
2007-03-13 21:59:00,2.26407,2.26416,2.26387,2.26416,2259450.0
2007-03-13 22:00:00,2.2642,2.2642,2.264,2.26412,2615566.0
2007-03-13 22:01:00,2.26406,2.26417,2.264,2.264,2828628.0
2007-03-13 22:02:00,2.26403,2.26403,2.26368,2.26368,2894038.0
2007-03-13 22:03:00,2.26378,2.2638,2.26356,2.2636,5022039.0
2007-03-13 22:04:00,2.26365,2.26369,2.26348,2.26363,23292648.0
2007-03-13 22:05:00,2.26369,2.2639,2.26369,2.26388,4744490.0
2007-03-13 22:06:00,2.26396,2.26424,2.26359,2.26424,7811780.0
2007-03-13 22:07:00,2.26422,2.26448,2.26422,2.26446,7446195.0
2007-03-13 22:08:00,2.26455,2.26482,2.26455,2.26482,6011860.0
2007-03-13 22:09:00,2.26466,2.2649,2.26466,2.26475,7856025.0
2007-03-13 22:10:00,2.26475,2.26477,2.26467,2.26477,8084658.0
2007-03-13 22:11:00,2.26476,2.26477,2.26459,2.26466,5760532.0
2007-03-13 22:12:00,2.26463,2.26468,2.26449,2.26455,21221496.0
2007-03-13 22:13:00,2.26455,2.26472,2.26455,2.26472,4393574.0
2007-03-13 22:14:00,2.2647,2.26471,2.26464,2.26465,17713798.0
2007-03-13 22:15:00,2.26462,2.26465,2.26424,2.26424,5470543.0
2007-03-13 22:16:00,2.26431,2.26431,2.26388,2.26402,3183436.0
2007-03-13 22:17:00,2.26419,2.26438,2.26414,2.26421,2385482.0
2007-03-13 22:18:00,2.26421,2.26436,2.26414,2.26436,22263304.0
2007-03-13 22:19:00,2.26428,2.26428,2.26405,2.2641,7451654.0
2007-03-13 22:20:00,2.26405,2.2645,2.26405,2.26426,2995727.0
2007-03-13 22:21:00,2.26391,2.26409,2.26378,2.26409,2580917.0
2007-03-13 22:22:00,2.2643,2.26459,2.2643,2.26459,3548011.0
2007-03-13 22:23:00,2.26457,2.26457,2.26436,2.26437,4361652.0
2007-03-13 22:24:00,2.26422,2.26422,2.26368,2.26368,14573537.0
2007-03-13 22:25:00,2.26366,2.26389,2.26357,2.26389,6019547.0
2007-03-13 22:26:00,2.26397,2.26413,2.26364,2.26413,5331847.0
2007-03-13 22:27:00,2.26414,2.26435,2.26414,2.26418,8056490.0
2007-03-13 22:28:00,2.26409,2.26424,2.2639,2.2639,3059624.0
2007-03-13 22:29:00,2.26436,2.26453,2.26429,2.26453,3714090.0
2007-03-13 22:30:00,2.26459,2.2648,2.26451,2.2648,1787159.0
2007-03-13 22:31:00,2.26497,2.26557,2.26471,2.26557,5572565.0
2007-03-13 22:32:00,2.2655,2.26569,2.26549,2.26552,2131942.0
2007-03-13 22:33:00,2.26552,2.26552,2.26535,2.26551,5878591.0
2007-03-13 22:34:00,2.2655,2.26568,2.2655,2.26568,19552693.0
2007-03-13 22:35:00,2.26578,2.26592,2.26578,2.26592,2818518.0
2007-03-13 22:36:00,2.26592,2.26609,2.26577,2.26577,32318065.0
2007-03-13 22:37:00,2.26569,2.2663,2.26569,2.26627,2766191.0
2007-03-13 22:38:00,2.26635,2.26635,2.266,2.266,2242692.0
2007-03-13 22:39:00,2.26589,2.26596,2.26521,2.26521,5202670.0
2007-03-13 22:40:00,2.26524,2.26535,2.26511,2.26516,2843947.0
2007-03-13 22:41:00,2.26528,2.26567,2.26528,2.26567,35787074.0
2007-03-13 22:42:00,2.26571,2.26586,2.2657,2.26585,5890656.0
2007-03-13 22:43:00,2.2658,2.26595,2.26577,2.26577,11238163.0
2007-03-13 22:44:00,2.26583,2.26589,2.26571,2.26581,573107.0
2007-03-13 22:45:00,2.26578,2.2659,2.26566,2.26566,12960293.0
2007-03-13 22:46:00,2.26553,2.26553,2.26525,2.26525,2403280.0
2007-03-13 22:47:00,2.26518,2.26518,2.26493,2.26493,10493032.0
2007-03-13 22:48:00,2.26488,2.26492,2.26488,2.26492,14130759.0
2007-03-13 22:49:00,2.26481,2.2649,2.26477,2.26477,7735443.0
2007-03-13 22:50:00,2.26478,2.26496,2.26478,2.26487,1613519.0
2007-03-13 22:51:00,2.26476,2.26476,2.26446,2.26446,5366513.0
2007-03-13 22:52:00,2.26432,2.26432,2.26404,2.26431,6211440.0
2007-03-13 22:53:00,2.26442,2.26482,2.26442,2.26482,5437224.0
2007-03-13 22:54:00,2.26483,2.26483,2.26427,2.26462,11062701.0
2007-03-13 22:55:00,2.26475,2.26494,2.26475,2.26494,3250284.0
2007-03-13 22:56:00,2.26506,2.26514,2.26495,2.26509,5478583.0
2007-03-13 22:57:00,2.26527,2.26557,2.26527,2.26557,2133712.0
2007-03-13 22:58:00,2.2656,2.26585,2.2656,2.26585,2919572.0
2007-03-13 22:59:00,2.26575,2.26599,2.26575,2.26599,4389257.0
2007-03-13 23:00:00,2.26584,2.2662,2.26584,2.2662,2498740.0
2007-03-13 23:01:00,2.26627,2.26634,2.26622,2.26629,14619927.0
2007-03-13 23:02:00,2.2662,2.2662,2.26597,2.26602,2309075.0
2007-03-13 23:03:00,2.26609,2.26622,2.26606,2.26617,22912526.0
2007-03-13 23:04:00,2.26612,2.26612,2.26585,2.26586,14812516.0
2007-03-13 23:05:00,2.26587,2.26604,2.26573,2.26604,19132956.0
2007-03-13 23:06:00,2.266,2.26604,2.26584,2.26584,4157793.0
2007-03-13 23:07:00,2.26566,2.26589,2.26566,2.26577,4160505.0
2007-03-13 23:08:00,2.26581,2.26581,2.26541,2.26541,18081831.0
2007-03-13 23:09:00,2.2651,2.2651,2.26482,2.26506,366973.0
2007-03-13 23:10:00,2.26518,2.26539,2.26518,2.26522,7535964.0
2007-03-13 23:11:00,2.2651,2.26518,2.26503,2.26518,9197341.0
2007-03-13 23:12:00,2.26518,2.26544,2.26511,2.26544,2895579.0
2007-03-13 23:13:00,2.26541,2.26543,2.26526,2.26529,7349755.0
2007-03-13 23:14:00,2.26517,2.26517,2.26497,2.26497,2244784.0
2007-03-13 23:15:00,2.26483,2.26483,2.2646,2.26471,6853822.0
2007-03-13 23:16:00,2.26457,2.26457,2.26396,2.264,30100402.0
2007-03-13 23:17:00,2.26392,2.26392,2.26363,2.26375,3773752.0
2007-03-13 23:18:00,2.26381,2.26381,2.26351,2.2636,4628758.0
2007-03-13 23:19:00,2.2637,2.26394,2.26357,2.26394,5704564.0
2007-03-13 23:20:00,2.26389,2.26411,2.26385,2.26385,3062853.0
2007-03-13 23:21:00,2.26395,2.26405,2.26382,2.26382,7237518.0
2007-03-13 23:22:00,2.2638,2.2638,2.26352,2.26352,10499651.0
2007-03-13 23:23:00,2.26367,2.26388,2.26367,2.26382,8473178.0
2007-03-13 23:24:00,2.264,2.26427,2.264,2.26424,4898050.0
2007-03-13 23:25:00,2.26408,2.26421,2.26396,2.26396,1045671.0
2007-03-13 23:26:00,2.26388,2.26391,2.26367,2.26391,4609115.0
2007-03-13 23:27:00,2.26399,2.26441,2.26397,2.26441,12591397.0
2007-03-13 23:28:00,2.26451,2.26459,2.26428,2.26459,3976464.0
2007-03-13 23:29:00,2.26456,2.26456,2.26437,2.26437,3039247.0
2007-03-13 23:30:00,2.26425,2.26439,2.26393,2.26393,1523646.0
2007-03-13 23:31:00,2.2639,2.2639,2.26381,2.26381,718639.0
2007-03-13 23:32:00,2.26377,2.26386,2.26343,2.26386,9492371.0
2007-03-13 23:33:00,2.26382,2.26398,2.26382,2.26393,21855083.0
2007-03-13 23:34:00,2.26409,2.26432,2.26409,2.2641,803213.0
2007-03-13 23:35:00,2.2641,2.2642,2.26401,2.26416,3493190.0
2007-03-13 23:36:00,2.26441,2.26447,2.26428,2.26438,6458467.0
2007-03-13 23:37:00,2.2642,2.2642,2.26388,2.26388,8595654.0
2007-03-13 23:38:00,2.2639,2.2639,2.26375,2.26383,2306654.0
2007-03-13 23:39:00,2.26384,2.26392,2.26382,2.26392,4831979.0
2007-03-13 23:40:00,2.26376,2.26397,2.26376,2.26397,2248036.0
2007-03-13 23:41:00,2.26389,2.26389,2.26341,2.26345,4701503.0
2007-03-13 23:42:00,2.26334,2.2636,2.26334,2.26338,2780175.0
2007-03-13 23:43:00,2.26308,2.26323,2.26308,2.26315,4313491.0
2007-03-13 23:44:00,2.26309,2.26328,2.26309,2.26328,7278202.0
2007-03-13 23:45:00,2.26333,2.26364,2.26333,2.26357,3644945.0
2007-03-13 23:46:00,2.26362,2.26362,2.26343,2.26343,6623661.0
2007-03-13 23:47:00,2.2635,2.26385,2.2635,2.26385,11988709.0
2007-03-13 23:48:00,2.26412,2.26415,2.26385,2.26385,10191536.0
2007-03-13 23:49:00,2.26375,2.26408,2.26359,2.26408,5437859.0
2007-03-13 23:50:00,2.26424,2.26435,2.26415,2.26433,3529049.0
2007-03-13 23:51:00,2.26452,2.26452,2.26403,2.26403,8133751.0
2007-03-13 23:52:00,2.26424,2.26436,2.26424,2.26424,7582915.0
2007-03-13 23:53:00,2.26418,2.26433,2.26414,2.26424,16205484.0
2007-03-13 23:54:00,2.26431,2.26459,2.26431,2.26438,6764764.0
2007-03-13 23:55:00,2.26436,2.26466,2.26436,2.26466,1675424.0
2007-03-13 23:56:00,2.26479,2.26504,2.26471,2.26471,8976746.0
2007-03-13 23:57:00,2.26462,2.26482,2.26462,2.26482,9498432.0
2007-03-13 23:58:00,2.26482,2.26482,2.26418,2.26419,5994878.0
2007-03-13 23:59:00,2.26404,2.26415,2.26392,2.26394,1816481.0
2007-03-14 00:00:00,2.26396,2.26415,2.26376,2.26413,1081936.0
2007-03-14 00:01:00,2.26399,2.26414,2.26383,2.26414,1726044.0
2007-03-14 00:02:00,2.26427,2.26463,2.26427,2.26463,10498585.0
2007-03-14 00:03:00,2.26467,2.26468,2.26452,2.26452,3245477.0
2007-03-14 00:04:00,2.26426,2.26435,2.26414,2.26435,801806.0
2007-03-14 00:05:00,2.26441,2.26465,2.26438,2.26448,12702384.0
2007-03-14 00:06:00,2.26455,2.26459,2.2644,2.2644,13937340.0
2007-03-14 00:07:00,2.26437,2.2647,2.26437,2.2646,2914630.0
2007-03-14 00:08:00,2.26443,2.26505,2.26443,2.26505,3451187.0
2007-03-14 00:09:00,2.26518,2.2656,2.26518,2.2656,7040763.0
2007-03-14 00:10:00,2.26566,2.26566,2.26541,2.26551,5380499.0
2007-03-14 00:11:00,2.26539,2.26539,2.26498,2.26498,4061359.0
2007-03-14 00:12:00,2.26501,2.26504,2.265,2.26504,5802661.0
2007-03-14 00:13:00,2.26494,2.26495,2.26481,2.26495,2973726.0
2007-03-14 00:14:00,2.26508,2.26521,2.26508,2.26514,18902768.0
2007-03-14 00:15:00,2.26515,2.26523,2.26505,2.26523,5527327.0
2007-03-14 00:16:00,2.26514,2.26514,2.26477,2.26477,8196711.0
2007-03-14 00:17:00,2.2646,2.26492,2.26449,2.26492,7309710.0
2007-03-14 00:18:00,2.26484,2.26486,2.26472,2.26472,11576071.0
2007-03-14 00:19:00,2.26475,2.26475,2.26465,2.26474,3859499.0
2007-03-14 00:20:00,2.26481,2.26491,2.26477,2.26491,9097800.0
2007-03-14 00:21:00,2.26484,2.26486,2.26475,2.26477,9121022.0
2007-03-14 00:22:00,2.26473,2.26484,2.26465,2.26482,12541680.0
2007-03-14 00:23:00,2.26464,2.26464,2.2644,2.2644,5728342.0
2007-03-14 00:24:00,2.2643,2.2643,2.26388,2.26388,1445340.0
2007-03-14 00:25:00,2.26383,2.26385,2.26376,2.2638,3562660.0
2007-03-14 00:26:00,2.26391,2.26416,2.2638,2.2638,2609895.0
2007-03-14 00:27:00,2.26388,2.2642,2.26388,2.26406,12009554.0
2007-03-14 00:28:00,2.26394,2.26394,2.26379,2.26379,8625376.0
2007-03-14 00:29:00,2.26375,2.26379,2.26364,2.26376,5490724.0
2007-03-14 00:30:00,2.26377,2.26384,2.26369,2.26369,7612714.0
2007-03-14 00:31:00,2.26372,2.26378,2.26372,2.26373,3556630.0
2007-03-14 00:32:00,2.26362,2.26366,2.26308,2.26308,20024366.0
2007-03-14 00:33:00,2.26305,2.26305,2.26292,2.26292,4627490.0
2007-03-14 00:34:00,2.26288,2.26301,2.26279,2.26295,4879952.0
2007-03-14 00:35:00,2.26307,2.26307,2.26301,2.26301,4935819.0
2007-03-14 00:36:00,2.26284,2.2631,2.26283,2.26283,7116668.0
2007-03-14 00:37:00,2.26123,2.26246,2.26123,2.2622,4161523.0
2007-03-14 00:38:00,2.2623,2.26293,2.2623,2.26293,2729131.0
2007-03-14 00:39:00,2.26291,2.26314,2.26291,2.26314,1877215.0
2007-03-14 00:40:00,2.26313,2.26343,2.26313,2.26343,5800161.0
2007-03-14 00:41:00,2.2633,2.26358,2.2633,2.26335,5375042.0
2007-03-14 00:42:00,2.26325,2.26338,2.26301,2.26311,1459142.0
2007-03-14 00:43:00,2.26322,2.26342,2.26322,2.26341,5598355.0
2007-03-14 00:44:00,2.26329,2.26329,2.26301,2.26318,2674040.0
2007-03-14 00:45:00,2.26328,2.26342,2.26327,2.26336,5428294.0
2007-03-14 00:46:00,2.26325,2.26328,2.26321,2.26328,15953913.0
2007-03-14 00:47:00,2.2632,2.2632,2.26289,2.26291,2997103.0
2007-03-14 00:48:00,2.2628,2.26285,2.26271,2.26278,5347719.0
2007-03-14 00:49:00,2.26286,2.26298,2.26274,2.26274,4481236.0
2007-03-14 00:50:00,2.26297,2.26342,2.26294,2.26342,7267026.0
2007-03-14 00:51:00,2.26349,2.26349,2.26318,2.26318,14904530.0
2007-03-14 00:52:00,2.26304,2.26304,2.26262,2.26273,3475454.0
2007-03-14 00:53:00,2.26276,2.26294,2.26271,2.26294,3607533.0
2007-03-14 00:54:00,2.26295,2.26304,2.26286,2.26292,24235651.0
2007-03-14 00:55:00,2.263,2.26328,2.26297,2.26328,5710165.0
2007-03-14 00:56:00,2.26341,2.26372,2.26341,2.26372,3339072.0
2007-03-14 00:57:00,2.26367,2.26372,2.26343,2.26343,839400.0
2007-03-14 00:58:00,2.26346,2.26346,2.26323,2.26341,6338879.0
2007-03-14 00:59:00,2.2634,2.26355,2.26339,2.26355,7636674.0
2007-03-14 01:00:00,2.26362,2.26365,2.26355,2.26365,7216101.0
2007-03-14 01:01:00,2.26365,2.26365,2.26345,2.26352,1743649.0
2007-03-14 01:02:00,2.26353,2.26361,2.26349,2.26361,6973615.0
2007-03-14 01:03:00,2.26366,2.2637,2.26359,2.26365,20918453.0
2007-03-14 01:04:00,2.26364,2.2637,2.26357,2.26357,1987460.0
2007-03-14 01:05:00,2.26362,2.26376,2.26362,2.26376,3420072.0
2007-03-14 01:06:00,2.26371,2.26394,2.26371,2.26385,1771387.0
2007-03-14 01:07:00,2.26401,2.26424,2.26401,2.26424,11851544.0
2007-03-14 01:08:00,2.26407,2.26407,2.26357,2.26357,16862969.0
2007-03-14 01:09:00,2.26341,2.26341,2.26324,2.2634,2038229.0
2007-03-14 01:10:00,2.26352,2.2637,2.26342,2.2637,3305286.0
2007-03-14 01:11:00,2.26368,2.26395,2.26368,2.26393,10155943.0
2007-03-14 01:12:00,2.26396,2.26397,2.26338,2.26338,22731559.0
2007-03-14 01:13:00,2.26336,2.26354,2.26335,2.26346,3160598.0
2007-03-14 01:14:00,2.26337,2.26348,2.26308,2.26308,10785165.0
2007-03-14 01:15:00,2.26304,2.26335,2.26304,2.26333,3816839.0
2007-03-14 01:16:00,2.26322,2.26331,2.26319,2.26319,4109218.0
2007-03-14 01:17:00,2.26307,2.26325,2.26306,2.26306,679618.0
2007-03-14 01:18:00,2.26289,2.26289,2.26242,2.26242,4422237.0
2007-03-14 01:19:00,2.26241,2.26241,2.26224,2.26231,1104853.0
2007-03-14 01:20:00,2.26234,2.26245,2.26223,2.26231,6419998.0
2007-03-14 01:21:00,2.26217,2.26217,2.26206,2.26214,904300.0
2007-03-14 01:22:00,2.26246,2.26265,2.26246,2.26251,5076865.0
2007-03-14 01:23:00,2.26261,2.26261,2.26229,2.26232,5533053.0
2007-03-14 01:24:00,2.26231,2.26231,2.26205,2.26207,8541194.0
2007-03-14 01:25:00,2.26209,2.26217,2.26194,2.26217,2153925.0
2007-03-14 01:26:00,2.26225,2.26225,2.26213,2.26215,3764423.0
2007-03-14 01:27:00,2.26212,2.26215,2.26203,2.26204,725683.0
2007-03-14 01:28:00,2.26201,2.26207,2.26179,2.26179,15156909.0
2007-03-14 01:29:00,2.26174,2.26174,2.26145,2.2616,10551826.0
2007-03-14 01:30:00,2.26162,2.26183,2.2616,2.26178,4833472.0
2007-03-14 01:31:00,2.26184,2.26205,2.26179,2.26179,6651464.0
2007-03-14 01:32:00,2.26208,2.26208,2.26189,2.26194,1818058.0
2007-03-14 01:33:00,2.26167,2.26186,2.26153,2.26186,8131519.0
2007-03-14 01:34:00,2.26204,2.26223,2.26204,2.26216,2220991.0
2007-03-14 01:35:00,2.26202,2.26218,2.2617,2.26218,2911679.0
2007-03-14 01:36:00,2.26226,2.26234,2.262,2.262,2230009.0
2007-03-14 01:37:00,2.2621,2.2621,2.26171,2.26171,1217208.0
2007-03-14 01:38:00,2.2617,2.26212,2.26162,2.26212,1159388.0
2007-03-14 01:39:00,2.26224,2.26227,2.26202,2.26215,11253640.0
2007-03-14 01:40:00,2.26233,2.26249,2.26233,2.26244,1718986.0
2007-03-14 01:41:00,2.26244,2.26249,2.26236,2.26249,3673833.0
2007-03-14 01:42:00,2.26263,2.26263,2.26197,2.26197,4506392.0
2007-03-14 01:43:00,2.26207,2.26235,2.26207,2.2623,3000710.0
2007-03-14 01:44:00,2.26225,2.26227,2.26212,2.26212,1835437.0
2007-03-14 01:45:00,2.26209,2.26221,2.26198,2.26221,8595595.0
2007-03-14 01:46:00,2.26213,2.26213,2.26168,2.26205,13544858.0
2007-03-14 01:47:00,2.26216,2.26216,2.26202,2.26215,13067159.0
2007-03-14 01:48:00,2.26224,2.2625,2.26224,2.2625,8772138.0
2007-03-14 01:49:00,2.26257,2.26286,2.26257,2.26286,13713882.0
2007-03-14 01:50:00,2.26284,2.26284,2.26242,2.26264,12282867.0
2007-03-14 01:51:00,2.26277,2.26288,2.26277,2.26284,15538537.0
2007-03-14 01:52:00,2.26277,2.26286,2.26265,2.26274,18764314.0
2007-03-14 01:53:00,2.26272,2.26291,2.26267,2.26283,1563971.0
2007-03-14 01:54:00,2.26302,2.26348,2.26302,2.26348,6826185.0
2007-03-14 01:55:00,2.26347,2.26354,2.26327,2.26341,11243103.0
2007-03-14 01:56:00,2.26341,2.26341,2.26312,2.26312,7726904.0
2007-03-14 01:57:00,2.26298,2.26298,2.26269,2.26287,13094068.0
2007-03-14 01:58:00,2.26292,2.26321,2.26292,2.26321,30994228.0
2007-03-14 01:59:00,2.26321,2.2635,2.26321,2.26345,11311352.0
2007-03-14 02:00:00,2.26292,2.26314,2.26292,2.26314,8822673.0
2007-03-14 02:01:00,2.26324,2.26356,2.26324,2.26356,28711654.0
2007-03-14 02:02:00,2.26358,2.2636,2.26342,2.26359,13339515.0
2007-03-14 02:03:00,2.26361,2.26383,2.26356,2.26383,6811778.0
2007-03-14 02:04:00,2.26377,2.26377,2.2633,2.2633,11054080.0
2007-03-14 02:05:00,2.26325,2.26348,2.26325,2.26348,7363739.0
2007-03-14 02:06:00,2.26352,2.26409,2.26352,2.26409,1492622.0
2007-03-14 02:07:00,2.26427,2.26452,2.26427,2.2643,20107495.0
2007-03-14 02:08:00,2.2643,2.2643,2.26415,2.26415,15235353.0
2007-03-14 02:09:00,2.26416,2.26416,2.26378,2.26378,11600745.0
2007-03-14 02:10:00,2.26359,2.26359,2.26301,2.26301,12611627.0
2007-03-14 02:11:00,2.26291,2.26291,2.26282,2.26282,8760750.0
2007-03-14 02:12:00,2.26276,2.26287,2.26268,2.26284,13553739.0
2007-03-14 02:13:00,2.26289,2.26322,2.26267,2.26322,14991540.0
2007-03-14 02:14:00,2.2634,2.26348,2.26331,2.26343,8741578.0
2007-03-14 02:15:00,2.26345,2.26354,2.26336,2.26351,1987696.0
2007-03-14 02:16:00,2.26359,2.26375,2.26348,2.26375,2871219.0
2007-03-14 02:17:00,2.26375,2.26375,2.26362,2.26369,4153355.0
2007-03-14 02:18:00,2.26363,2.26366,2.26358,2.2636,3824120.0
2007-03-14 02:20:00,2.26326,2.26326,2.26286,2.26313,10979256.0
2007-03-14 02:21:00,2.26324,2.26344,2.26324,2.26331,1193524.0
2007-03-14 02:22:00,2.26328,2.26347,2.26313,2.26347,1337149.0
2007-03-14 02:23:00,2.26317,2.2633,2.26303,2.26303,2107959.0
2007-03-14 02:24:00,2.26313,2.26359,2.26313,2.26359,2806979.0
2007-03-14 02:25:00,2.26362,2.26391,2.26358,2.26391,2356239.0
2007-03-14 02:26:00,2.26394,2.26422,2.26392,2.26412,8183074.0
2007-03-14 02:27:00,2.26425,2.2644,2.26416,2.2644,1923870.0
2007-03-14 02:28:00,2.26407,2.26468,2.26407,2.26458,5916550.0
2007-03-14 02:29:00,2.26448,2.26463,2.26445,2.26463,4666865.0
2007-03-14 02:30:00,2.26481,2.2649,2.26474,2.26486,9596931.0
2007-03-14 02:31:00,2.26488,2.26494,2.26477,2.26477,14504218.0
2007-03-14 02:32:00,2.2648,2.26508,2.2648,2.26508,773319.0
2007-03-14 02:33:00,2.26518,2.26543,2.26508,2.26543,4171569.0
2007-03-14 02:34:00,2.26545,2.26546,2.26498,2.26534,2306129.0
2007-03-14 02:35:00,2.26535,2.26551,2.26535,2.26542,9088310.0
2007-03-14 02:36:00,2.26533,2.26543,2.26527,2.26533,5997240.0
2007-03-14 02:37:00,2.26507,2.26507,2.26481,2.26481,4650422.0
2007-03-14 02:38:00,2.26467,2.26473,2.26455,2.26456,978573.0
2007-03-14 02:39:00,2.2645,2.2645,2.26426,2.26447,6061747.0
2007-03-14 02:40:00,2.26451,2.26472,2.2645,2.26472,1119632.0
2007-03-14 02:41:00,2.26464,2.26472,2.26448,2.26471,4399359.0
2007-03-14 02:42:00,2.26479,2.26502,2.26479,2.26502,643761.0
2007-03-14 02:43:00,2.26521,2.26539,2.26521,2.26532,3814722.0
2007-03-14 02:44:00,2.26544,2.26558,2.26533,2.26544,3679235.0
2007-03-14 02:45:00,2.26548,2.26548,2.26483,2.26483,11168234.0
2007-03-14 02:46:00,2.26498,2.26536,2.26498,2.26534,3129230.0
2007-03-14 02:47:00,2.2654,2.2658,2.2654,2.26563,21282238.0
2007-03-14 02:48:00,2.26559,2.26565,2.26538,2.26538,10939785.0
2007-03-14 02:49:00,2.26545,2.26545,2.26519,2.2653,3572508.0
2007-03-14 02:50:00,2.26534,2.26534,2.26519,2.26524,1931055.0
2007-03-14 02:51:00,2.26531,2.26541,2.26526,2.26537,18265781.0
2007-03-14 02:52:00,2.26542,2.26542,2.26487,2.26506,11451343.0
2007-03-14 02:53:00,2.26506,2.26552,2.26506,2.26552,1657827.0
2007-03-14 02:54:00,2.26566,2.26576,2.26566,2.26569,3246391.0
2007-03-14 02:55:00,2.26557,2.26557,2.26501,2.26504,2100688.0
2007-03-14 02:56:00,2.26498,2.26513,2.26478,2.26513,19086177.0
2007-03-14 02:57:00,2.26509,2.2652,2.2649,2.2652,7543935.0
2007-03-14 02:58:00,2.26524,2.26524,2.26502,2.26502,1936313.0
2007-03-14 02:59:00,2.26496,2.26509,2.2649,2.26499,7606307.0
2007-03-14 03:00:00,2.26496,2.26513,2.26491,2.26513,8258541.0
2007-03-14 03:01:00,2.26515,2.26521,2.26513,2.26521,6726315.0
2007-03-14 03:02:00,2.26508,2.26535,2.26508,2.26535,836721.0
2007-03-14 03:03:00,2.26548,2.26586,2.26548,2.26586,3491293.0
2007-03-14 03:04:00,2.2659,2.26614,2.26586,2.26613,5738860.0
2007-03-14 03:05:00,2.26605,2.2664,2.26605,2.2664,26741313.0
2007-03-14 03:06:00,2.26646,2.2665,2.26629,2.26635,4007925.0
2007-03-14 03:07:00,2.26647,2.26666,2.2664,2.26666,3333448.0
2007-03-14 03:08:00,2.26676,2.26676,2.26622,2.26622,15117691.0
2007-03-14 03:09:00,2.26616,2.26641,2.26587,2.26641,7006388.0
2007-03-14 03:10:00,2.26632,2.26665,2.26632,2.26638,4737537.0
2007-03-14 03:11:00,2.26624,2.26631,2.26614,2.26621,5018976.0
2007-03-14 03:12:00,2.26638,2.26662,2.26636,2.26662,3054217.0
2007-03-14 03:13:00,2.2667,2.26688,2.2667,2.26677,17726571.0
2007-03-14 03:14:00,2.26684,2.26697,2.26684,2.26689,5909312.0
2007-03-14 03:15:00,2.26681,2.26681,2.26661,2.26669,2920851.0
2007-03-14 03:16:00,2.26687,2.26699,2.26685,2.26689,5308510.0
2007-03-14 03:17:00,2.26695,2.26695,2.26677,2.26677,1488168.0
2007-03-14 03:18:00,2.26681,2.26715,2.26681,2.26715,5530449.0
2007-03-14 03:19:00,2.26731,2.26742,2.2673,2.26742,5875961.0
2007-03-14 03:20:00,2.26749,2.2677,2.26749,2.26768,1998738.0
2007-03-14 03:21:00,2.26776,2.26806,2.26775,2.26806,2853845.0
2007-03-14 03:22:00,2.26807,2.26819,2.26679,2.26679,4001080.0
2007-03-14 03:23:00,2.26825,2.26854,2.26825,2.26841,6470283.0
2007-03-14 03:24:00,2.2686,2.26881,2.2686,2.26881,4670976.0
2007-03-14 03:25:00,2.2688,2.269,2.2688,2.269,4446831.0
2007-03-14 03:26:00,2.26901,2.26923,2.26901,2.26923,4898890.0
2007-03-14 03:27:00,2.26925,2.26967,2.26925,2.2695,20472719.0
2007-03-14 03:28:00,2.26953,2.26958,2.26951,2.26958,3539286.0
2007-03-14 03:29:00,2.26949,2.2696,2.26937,2.2696,8359192.0
2007-03-14 03:30:00,2.26962,2.26971,2.26959,2.26969,5359941.0
2007-03-14 03:31:00,2.26966,2.26967,2.26944,2.26944,8118002.0
2007-03-14 03:32:00,2.26941,2.26941,2.26918,2.26918,10926717.0
2007-03-14 03:33:00,2.26915,2.26917,2.26902,2.26902,2612246.0
2007-03-14 03:34:00,2.26902,2.26902,2.26875,2.26875,3680433.0
2007-03-14 03:35:00,2.26887,2.26907,2.26887,2.26902,1375859.0
2007-03-14 03:36:00,2.26912,2.26935,2.26912,2.26928,5490075.0
2007-03-14 03:37:00,2.26945,2.26961,2.26941,2.26942,12197704.0
2007-03-14 03:38:00,2.2694,2.26945,2.2691,2.2691,9729089.0
2007-03-14 03:39:00,2.26906,2.26906,2.26805,2.26805,9903985.0
2007-03-14 03:40:00,2.26808,2.2681,2.26785,2.26785,3923452.0
2007-03-14 03:41:00,2.26764,2.26765,2.2674,2.26742,12853733.0
2007-03-14 03:42:00,2.26742,2.26742,2.26727,2.26733,7555256.0
2007-03-14 03:43:00,2.26735,2.26739,2.26723,2.26739,8530243.0
2007-03-14 03:44:00,2.26746,2.26754,2.26739,2.26745,6071317.0
2007-03-14 03:45:00,2.26745,2.26751,2.26743,2.26751,19379505.0
2007-03-14 03:46:00,2.26741,2.26741,2.26699,2.26699,3064118.0
2007-03-14 03:47:00,2.26699,2.26699,2.26681,2.26681,5997582.0
2007-03-14 03:48:00,2.26672,2.26672,2.2665,2.2665,4203435.0
2007-03-14 03:49:00,2.26648,2.26653,2.26623,2.26653,5644669.0
2007-03-14 03:50:00,2.26656,2.26677,2.26656,2.26677,6772569.0
2007-03-14 03:51:00,2.26683,2.26691,2.26678,2.26684,3621391.0
2007-03-14 03:52:00,2.26695,2.26698,2.26694,2.26694,3180523.0
2007-03-14 03:53:00,2.26697,2.26697,2.26651,2.26665,14459322.0
2007-03-14 03:54:00,2.26662,2.26662,2.26638,2.26638,7426788.0
2007-03-14 03:55:00,2.26628,2.26632,2.26608,2.26608,848382.0
2007-03-14 03:56:00,2.26614,2.26614,2.26577,2.26577,3184025.0
2007-03-14 03:57:00,2.26583,2.26609,2.26583,2.26609,11060456.0
2007-03-14 03:58:00,2.26615,2.26618,2.26601,2.26601,1570416.0
2007-03-14 03:59:00,2.26595,2.26595,2.26573,2.26577,1186463.0
2007-03-14 04:00:00,2.26568,2.26568,2.26537,2.26537,1918955.0
2007-03-14 04:01:00,2.26545,2.26545,2.26531,2.26532,5692061.0
2007-03-14 04:02:00,2.26531,2.26531,2.26524,2.26531,9380241.0
2007-03-14 04:03:00,2.26539,2.26554,2.26532,2.26554,8243866.0
2007-03-14 04:04:00,2.26555,2.26573,2.26555,2.26573,1537510.0
2007-03-14 04:05:00,2.26592,2.26622,2.26592,2.2662,7050301.0
2007-03-14 04:06:00,2.2662,2.2662,2.26582,2.26582,15080481.0
2007-03-14 04:07:00,2.26583,2.26597,2.26574,2.26597,7487821.0
2007-03-14 04:08:00,2.26592,2.26609,2.26592,2.26609,8922499.0
2007-03-14 04:09:00,2.26595,2.26618,2.26595,2.26618,3462906.0
2007-03-14 04:10:00,2.26626,2.26641,2.26623,2.2663,5632167.0
2007-03-14 04:11:00,2.2664,2.26669,2.26638,2.26669,10731322.0
2007-03-14 04:12:00,2.26655,2.26684,2.26655,2.26684,12186097.0
2007-03-14 04:13:00,2.26693,2.26708,2.26691,2.26706,6226999.0
2007-03-14 04:14:00,2.26704,2.26731,2.26704,2.2673,3784598.0
2007-03-14 04:15:00,2.26734,2.26753,2.26732,2.2675,6882461.0
2007-03-14 04:16:00,2.26761,2.26784,2.26761,2.26772,4577134.0
2007-03-14 04:17:00,2.2679,2.26822,2.26781,2.26814,2978227.0
2007-03-14 04:18:00,2.2683,2.2683,2.26747,2.26747,4547786.0
2007-03-14 04:19:00,2.26734,2.26734,2.26706,2.26708,2062229.0
2007-03-14 04:20:00,2.26727,2.26738,2.26724,2.26738,4899096.0
2007-03-14 04:21:00,2.26748,2.26748,2.26745,2.26748,1398711.0
2007-03-14 04:22:00,2.26746,2.26746,2.26709,2.2671,8989392.0
2007-03-14 04:23:00,2.26704,2.26705,2.26693,2.26693,6115973.0
2007-03-14 04:24:00,2.26681,2.26695,2.2667,2.26694,3297642.0
2007-03-14 04:25:00,2.267,2.26707,2.26697,2.26701,875342.0
2007-03-14 04:26:00,2.26691,2.26704,2.26681,2.26681,20279376.0
2007-03-14 04:27:00,2.26667,2.26667,2.26633,2.26659,9326362.0
2007-03-14 04:28:00,2.26668,2.26685,2.26668,2.26683,669749.0
2007-03-14 04:29:00,2.26682,2.26694,2.26672,2.26694,1666102.0
2007-03-14 04:30:00,2.26706,2.26745,2.26706,2.26745,2865321.0
2007-03-14 04:31:00,2.26748,2.26769,2.26744,2.26769,3823155.0
2007-03-14 04:32:00,2.26769,2.26791,2.26769,2.26791,13518787.0
2007-03-14 04:33:00,2.26787,2.26787,2.26758,2.26765,4365519.0
2007-03-14 04:34:00,2.26762,2.26766,2.26739,2.26739,999111.0
2007-03-14 04:35:00,2.2675,2.26763,2.26747,2.26757,4848593.0
2007-03-14 04:36:00,2.26758,2.26789,2.26758,2.26782,7941866.0
2007-03-14 04:37:00,2.26774,2.26785,2.26774,2.26781,10792117.0
2007-03-14 04:38:00,2.26767,2.26768,2.26725,2.26725,7890023.0
2007-03-14 04:39:00,2.26702,2.26736,2.26702,2.26725,3229495.0
2007-03-14 04:40:00,2.2673,2.2673,2.26702,2.26721,5185967.0
2007-03-14 04:41:00,2.2672,2.26728,2.26711,2.26728,4701154.0
2007-03-14 04:42:00,2.26723,2.26726,2.26711,2.26711,3584151.0
2007-03-14 04:43:00,2.26697,2.26713,2.26697,2.26713,27803808.0
2007-03-14 04:44:00,2.26723,2.26736,2.26715,2.26731,6583884.0
2007-03-14 04:46:00,2.26717,2.2672,2.26707,2.26707,7937957.0
2007-03-14 04:47:00,2.26732,2.26744,2.26721,2.26742,2757169.0
2007-03-14 04:48:00,2.26746,2.26749,2.26731,2.26749,8596449.0
2007-03-14 04:49:00,2.26753,2.26782,2.26753,2.26782,7993172.0
2007-03-14 04:50:00,2.26789,2.2681,2.26787,2.26787,401985.0
2007-03-14 04:51:00,2.26782,2.26782,2.26742,2.26766,17019796.0
2007-03-14 04:52:00,2.26757,2.26776,2.26757,2.26765,4582559.0
2007-03-14 04:53:00,2.26782,2.26814,2.26773,2.26798,4264402.0
2007-03-14 04:54:00,2.26789,2.26789,2.26753,2.26759,17538689.0
2007-03-14 04:55:00,2.26741,2.26741,2.26703,2.26709,14193674.0
2007-03-14 04:56:00,2.26706,2.26712,2.26685,2.26703,22997619.0
2007-03-14 04:57:00,2.26707,2.26732,2.26707,2.26732,2399290.0
2007-03-14 04:58:00,2.26736,2.2677,2.2673,2.2673,14672748.0
2007-03-14 04:59:00,2.26726,2.26734,2.26715,2.26719,2361311.0
2007-03-14 05:00:00,2.26737,2.26783,2.26737,2.26773,4094456.0
2007-03-14 05:01:00,2.26789,2.26817,2.26787,2.26817,3004909.0
2007-03-14 05:02:00,2.26834,2.2685,2.26834,2.26841,2188423.0
2007-03-14 05:03:00,2.26827,2.26858,2.26827,2.26858,5313339.0
2007-03-14 05:04:00,2.26854,2.26854,2.2684,2.2684,3482944.0
2007-03-14 05:05:00,2.26835,2.26855,2.26807,2.2685,10713444.0
2007-03-14 05:06:00,2.26849,2.26867,2.26835,2.26867,5980228.0
2007-03-14 05:07:00,2.26883,2.269,2.26883,2.26884,6197629.0
2007-03-14 05:08:00,2.26883,2.26883,2.26848,2.26854,5374036.0
2007-03-14 05:09:00,2.26856,2.26856,2.26829,2.26829,1792002.0
2007-03-14 05:10:00,2.26817,2.26817,2.26782,2.26782,7476748.0
2007-03-14 05:12:00,2.26791,2.26838,2.26791,2.26838,10661482.0
2007-03-14 05:13:00,2.26836,2.26846,2.26827,2.26827,2614818.0
2007-03-14 05:14:00,2.2683,2.2683,2.26806,2.26806,12043763.0
2007-03-14 05:15:00,2.26805,2.26814,2.26794,2.26812,585639.0
2007-03-14 05:16:00,2.26812,2.26851,2.2681,2.2681,13194754.0
2007-03-14 05:17:00,2.26807,2.26816,2.26807,2.26809,5811617.0
2007-03-14 05:18:00,2.26798,2.26798,2.26763,2.26772,34377593.0
2007-03-14 05:19:00,2.2678,2.26791,2.26778,2.26789,2344678.0
2007-03-14 05:20:00,2.26769,2.26779,2.26757,2.26758,4965801.0
2007-03-14 05:21:00,2.26756,2.26765,2.26751,2.26763,2281013.0
2007-03-14 05:22:00,2.26774,2.268,2.26774,2.26788,2988540.0
2007-03-14 05:23:00,2.26789,2.26789,2.26767,2.26767,30122159.0
2007-03-14 05:24:00,2.2676,2.2676,2.26732,2.26744,2678436.0
2007-03-14 05:25:00,2.2676,2.26778,2.2676,2.2676,17135748.0
2007-03-14 05:26:00,2.26756,2.26756,2.26732,2.26732,5444149.0
2007-03-14 05:27:00,2.26729,2.26763,2.26729,2.26754,2268988.0
2007-03-14 05:28:00,2.26768,2.26793,2.26742,2.26793,5229509.0
2007-03-14 05:29:00,2.26783,2.26783,2.26752,2.26752,1800845.0
2007-03-14 05:30:00,2.26765,2.26784,2.26764,2.26784,3666788.0
2007-03-14 05:31:00,2.26757,2.26797,2.26757,2.26773,2859730.0
2007-03-14 05:32:00,2.26776,2.26776,2.26751,2.2676,7841629.0
2007-03-14 05:33:00,2.26777,2.26777,2.26759,2.26771,5325457.0
2007-03-14 05:34:00,2.26771,2.26777,2.26755,2.26773,6153069.0
2007-03-14 05:35:00,2.26772,2.26774,2.26767,2.26771,13281268.0
2007-03-14 05:36:00,2.26774,2.26775,2.2676,2.26766,4260257.0
2007-03-14 05:37:00,2.26765,2.26765,2.26744,2.26758,3431344.0
2007-03-14 05:38:00,2.26756,2.26757,2.26743,2.26743,2552078.0
2007-03-14 05:39:00,2.26754,2.26757,2.26722,2.26722,2735323.0
2007-03-14 05:40:00,2.26739,2.26739,2.26725,2.26734,6817615.0
2007-03-14 05:41:00,2.26736,2.26762,2.2673,2.26762,23951914.0
2007-03-14 05:42:00,2.26768,2.26791,2.26762,2.2679,2300589.0
2007-03-14 05:43:00,2.26789,2.26789,2.2676,2.26784,3007497.0
2007-03-14 05:44:00,2.26779,2.26791,2.26773,2.26779,4993650.0
2007-03-14 05:45:00,2.26777,2.26777,2.26749,2.26749,16257158.0
2007-03-14 05:46:00,2.26738,2.26742,2.2671,2.2671,4278481.0
2007-03-14 05:47:00,2.267,2.26701,2.26681,2.26701,21832816.0
2007-03-14 05:48:00,2.26706,2.26714,2.26696,2.26714,5634874.0
2007-03-14 05:49:00,2.26709,2.26712,2.26704,2.2671,7576287.0
2007-03-14 05:50:00,2.26718,2.26748,2.26718,2.26736,8519710.0
2007-03-14 05:51:00,2.26756,2.26792,2.26756,2.26768,5659285.0
2007-03-14 05:52:00,2.26756,2.26768,2.26743,2.26743,8073507.0
2007-03-14 05:53:00,2.26731,2.26731,2.2667,2.26712,8515130.0
2007-03-14 05:54:00,2.26716,2.26739,2.26715,2.26721,4371994.0
2007-03-14 05:55:00,2.26714,2.26721,2.26704,2.26716,21215638.0
2007-03-14 05:56:00,2.26709,2.26709,2.26693,2.26698,4814996.0
2007-03-14 05:57:00,2.26689,2.26715,2.26688,2.26715,2712061.0
2007-03-14 05:58:00,2.26702,2.26702,2.26671,2.26686,3015273.0
2007-03-14 05:59:00,2.26707,2.26709,2.26696,2.267,2566293.0
2007-03-14 06:00:00,2.26684,2.26684,2.26642,2.26642,2153294.0
2007-03-14 06:01:00,2.26633,2.26642,2.26613,2.26613,2518878.0
2007-03-14 06:02:00,2.2662,2.26676,2.2662,2.26676,11071332.0
2007-03-14 06:03:00,2.26677,2.26698,2.26676,2.26698,4033996.0
2007-03-14 06:04:00,2.26697,2.26719,2.26697,2.26719,883987.0
2007-03-14 06:05:00,2.26714,2.26714,2.26703,2.26704,4486071.0
2007-03-14 06:06:00,2.26699,2.26707,2.26691,2.26696,3744568.0
2007-03-14 06:07:00,2.26682,2.26706,2.26682,2.26691,9813673.0
2007-03-14 06:08:00,2.26708,2.26721,2.26706,2.26721,8078539.0
2007-03-14 06:09:00,2.26712,2.26712,2.26696,2.26703,1736309.0
2007-03-14 06:10:00,2.26711,2.26727,2.26709,2.26724,7616711.0
2007-03-14 06:11:00,2.26713,2.26713,2.26669,2.26699,4919401.0
2007-03-14 06:12:00,2.26688,2.26695,2.26681,2.26695,7740597.0
2007-03-14 06:13:00,2.26691,2.26691,2.26667,2.26684,25997137.0
2007-03-14 06:14:00,2.26684,2.26709,2.26684,2.26684,2732483.0
2007-03-14 06:15:00,2.26672,2.26672,2.26646,2.26646,15400036.0
2007-03-14 06:16:00,2.2665,2.26653,2.26638,2.26651,12096527.0
2007-03-14 06:17:00,2.26645,2.26655,2.2664,2.2664,6677855.0
2007-03-14 06:18:00,2.26641,2.26641,2.26622,2.26635,2753190.0
2007-03-14 06:19:00,2.2662,2.26632,2.26613,2.26613,6783634.0
2007-03-14 06:20:00,2.26615,2.26626,2.26609,2.26609,5232391.0
2007-03-14 06:21:00,2.26616,2.26633,2.26607,2.26633,2807110.0
2007-03-14 06:22:00,2.26633,2.26642,2.26632,2.26638,12896394.0
2007-03-14 06:23:00,2.26642,2.26656,2.26634,2.26639,10993967.0
2007-03-14 06:24:00,2.26634,2.26649,2.26629,2.26649,965728.0
2007-03-14 06:25:00,2.26643,2.26643,2.26621,2.26621,1755916.0
2007-03-14 06:26:00,2.26624,2.26635,2.26613,2.26634,13690505.0
2007-03-14 06:27:00,2.26628,2.26633,2.26611,2.26611,6377523.0
2007-03-14 06:28:00,2.26608,2.26609,2.26601,2.26604,5541956.0
2007-03-14 06:29:00,2.26614,2.26616,2.26599,2.26599,5626915.0
2007-03-14 06:30:00,2.26594,2.26594,2.26561,2.26572,6710794.0
2007-03-14 06:31:00,2.26574,2.26575,2.26562,2.26575,2311031.0
2007-03-14 06:32:00,2.26575,2.26575,2.26557,2.26559,13722192.0
2007-03-14 06:33:00,2.26566,2.26582,2.26566,2.26582,23064194.0
2007-03-14 06:34:00,2.26585,2.26616,2.26585,2.26616,4497001.0
2007-03-14 06:35:00,2.26614,2.26625,2.26586,2.26625,12795960.0
2007-03-14 06:36:00,2.26629,2.2664,2.26615,2.2664,8853261.0
2007-03-14 06:37:00,2.26637,2.26666,2.26637,2.26665,2553186.0
2007-03-14 06:38:00,2.26662,2.26662,2.26651,2.26656,2174294.0
2007-03-14 06:39:00,2.2665,2.26666,2.26646,2.26646,2051287.0
2007-03-14 06:40:00,2.26663,2.26672,2.26662,2.26662,4409611.0
2007-03-14 06:41:00,2.26667,2.26681,2.26665,2.26681,9682752.0
2007-03-14 06:42:00,2.26678,2.26694,2.26676,2.26694,6498059.0
2007-03-14 06:43:00,2.26683,2.26707,2.26679,2.26707,10261590.0
2007-03-14 06:44:00,2.26705,2.26723,2.26695,2.26695,1935495.0
2007-03-14 06:45:00,2.26688,2.26688,2.26663,2.26669,9062994.0
2007-03-14 06:46:00,2.26676,2.26693,2.2666,2.2666,12037075.0
2007-03-14 06:47:00,2.26683,2.26683,2.2667,2.2667,8641343.0
2007-03-14 06:48:00,2.26667,2.26667,2.26644,2.26652,2848811.0
2007-03-14 06:49:00,2.26646,2.26646,2.26631,2.26631,4900437.0
2007-03-14 06:50:00,2.26618,2.26621,2.26601,2.26601,8433603.0
2007-03-14 06:51:00,2.26595,2.26622,2.26583,2.26622,1387795.0
2007-03-14 06:52:00,2.26624,2.26633,2.26619,2.26619,4015567.0
2007-03-14 06:53:00,2.26609,2.2662,2.26576,2.26576,5924584.0
2007-03-14 06:54:00,2.26578,2.26578,2.26513,2.26513,5761533.0
2007-03-14 06:55:00,2.26516,2.26516,2.26448,2.26448,3359384.0
2007-03-14 06:56:00,2.26458,2.26458,2.26393,2.26393,17037245.0
2007-03-14 06:57:00,2.26388,2.26388,2.26327,2.26361,3759130.0
2007-03-14 06:58:00,2.2636,2.26366,2.26357,2.26357,2385906.0
2007-03-14 06:59:00,2.26343,2.26343,2.26325,2.26325,7345847.0
2007-03-14 07:00:00,2.26324,2.26342,2.26324,2.26342,9577310.0
2007-03-14 07:01:00,2.26347,2.26352,2.26333,2.26333,2032014.0
2007-03-14 07:02:00,2.26331,2.26331,2.26288,2.26288,14004919.0
2007-03-14 07:03:00,2.26301,2.26338,2.26301,2.2633,3751340.0
2007-03-14 07:04:00,2.26337,2.26358,2.26337,2.26355,1394071.0
2007-03-14 07:05:00,2.26363,2.26413,2.26363,2.26413,1859932.0
2007-03-14 07:06:00,2.26424,2.26441,2.26421,2.26435,29316184.0
2007-03-14 07:07:00,2.26426,2.26438,2.26416,2.26432,6951463.0
2007-03-14 07:08:00,2.2644,2.26479,2.2644,2.26479,12000583.0
2007-03-14 07:09:00,2.26483,2.26512,2.26471,2.26493,4093334.0
2007-03-14 07:10:00,2.26494,2.26518,2.26494,2.26511,523078.0
2007-03-14 07:11:00,2.26521,2.26533,2.26516,2.26524,2210664.0
2007-03-14 07:12:00,2.26532,2.26565,2.26532,2.26561,8727596.0
2007-03-14 07:13:00,2.26564,2.26564,2.26554,2.26554,2614003.0
2007-03-14 07:14:00,2.26554,2.26568,2.26531,2.2656,6133849.0
2007-03-14 07:15:00,2.26551,2.26551,2.26543,2.26546,4604805.0
2007-03-14 07:16:00,2.26535,2.26535,2.26497,2.26505,5301238.0
2007-03-14 07:17:00,2.26495,2.26552,2.26486,2.26552,2762146.0
2007-03-14 07:18:00,2.26551,2.26557,2.26547,2.26547,3599397.0
2007-03-14 07:19:00,2.26539,2.26539,2.26523,2.26523,2867523.0
2007-03-14 07:20:00,2.26524,2.26541,2.26524,2.26541,3054137.0
2007-03-14 07:21:00,2.26542,2.26542,2.26518,2.26528,17562009.0
2007-03-14 07:22:00,2.26538,2.26538,2.26518,2.26518,2296016.0
2007-03-14 07:23:00,2.26536,2.26543,2.26527,2.26543,2824746.0
2007-03-14 07:24:00,2.2653,2.2653,2.26506,2.26506,21857677.0
2007-03-14 07:25:00,2.26513,2.2657,2.26513,2.2657,1632281.0
2007-03-14 07:26:00,2.26574,2.2658,2.26569,2.26578,951428.0
2007-03-14 07:27:00,2.26571,2.26573,2.26529,2.26563,22384742.0
2007-03-14 07:28:00,2.26555,2.26567,2.26553,2.26559,11792842.0
2007-03-14 07:29:00,2.26563,2.26574,2.26557,2.26557,6976542.0
2007-03-14 07:30:00,2.26549,2.26549,2.26536,2.26548,6818003.0
2007-03-14 07:31:00,2.26543,2.26543,2.26525,2.26535,11405437.0
2007-03-14 07:32:00,2.26529,2.26537,2.26506,2.26516,27831216.0
2007-03-14 07:34:00,2.26527,2.26538,2.26523,2.26523,5534926.0
2007-03-14 07:35:00,2.26509,2.26509,2.2649,2.265,13895546.0
2007-03-14 07:36:00,2.26496,2.26533,2.26493,2.26533,45510623.0
2007-03-14 07:37:00,2.26546,2.26574,2.2654,2.26574,1307111.0
2007-03-14 07:38:00,2.26579,2.26593,2.26573,2.26591,8351617.0
2007-03-14 07:39:00,2.26597,2.26597,2.26588,2.26597,10195800.0
2007-03-14 07:40:00,2.2658,2.26584,2.26558,2.26584,10269217.0
2007-03-14 07:41:00,2.26575,2.26575,2.26536,2.26554,1601201.0
2007-03-14 07:42:00,2.26561,2.26565,2.26548,2.26565,8095756.0
2007-03-14 07:43:00,2.2657,2.26578,2.26561,2.26561,7718728.0
2007-03-14 07:44:00,2.26555,2.26555,2.26533,2.26533,782227.0
2007-03-14 07:45:00,2.26514,2.26522,2.26513,2.26522,11544858.0
2007-03-14 07:46:00,2.26518,2.26527,2.26517,2.2652,6931049.0
2007-03-14 07:47:00,2.26509,2.26521,2.26505,2.26511,11016106.0
2007-03-14 07:48:00,2.26507,2.26507,2.26461,2.26461,16861218.0
2007-03-14 07:49:00,2.26462,2.26501,2.26462,2.26501,13454218.0
2007-03-14 07:50:00,2.26501,2.26521,2.26501,2.26509,2625753.0
2007-03-14 07:51:00,2.26518,2.26539,2.26518,2.26536,6846229.0
2007-03-14 07:52:00,2.26519,2.26558,2.26519,2.26558,4692822.0
2007-03-14 07:53:00,2.26553,2.26553,2.26517,2.26517,10680429.0
2007-03-14 07:54:00,2.26514,2.26514,2.26483,2.26484,2803110.0
2007-03-14 07:55:00,2.26468,2.26487,2.26336,2.26466,3308196.0
2007-03-14 07:56:00,2.26457,2.26472,2.26435,2.26459,2458687.0
2007-03-14 07:57:00,2.26451,2.26467,2.26446,2.26467,5906872.0
2007-03-14 07:58:00,2.26483,2.26498,2.26477,2.26491,15421256.0
2007-03-14 07:59:00,2.26504,2.26522,2.26496,2.26522,901083.0
2007-03-14 08:00:00,2.26529,2.26529,2.26506,2.26525,3016617.0
2007-03-14 08:01:00,2.26535,2.26551,2.26529,2.26537,2392921.0
2007-03-14 08:02:00,2.26531,2.26531,2.26512,2.26512,9505202.0
2007-03-14 08:03:00,2.26523,2.26523,2.26512,2.26522,5527571.0
2007-03-14 08:04:00,2.26528,2.26534,2.26519,2.26529,15909909.0
2007-03-14 08:05:00,2.26531,2.26531,2.26504,2.26513,2066251.0
2007-03-14 08:06:00,2.26512,2.2652,2.2649,2.2649,3668005.0
2007-03-14 08:07:00,2.26463,2.26472,2.26456,2.26468,9532760.0
2007-03-14 08:08:00,2.26493,2.26519,2.26493,2.26493,25695958.0
2007-03-14 08:09:00,2.26496,2.26496,2.26428,2.26428,14840472.0
2007-03-14 08:10:00,2.2644,2.26497,2.26438,2.26497,16413853.0
2007-03-14 08:11:00,2.26499,2.2652,2.26499,2.26511,3741330.0
2007-03-14 08:12:00,2.26505,2.26505,2.26487,2.26503,3202205.0
2007-03-14 08:13:00,2.26513,2.26518,2.26502,2.26518,2203620.0
2007-03-14 08:14:00,2.26515,2.26515,2.26455,2.26461,7111060.0
2007-03-14 08:15:00,2.26445,2.26509,2.26445,2.26495,4825543.0
2007-03-14 08:16:00,2.26496,2.26499,2.26476,2.26484,2913310.0
2007-03-14 08:17:00,2.26477,2.26479,2.26464,2.26464,12869075.0
2007-03-14 08:18:00,2.26462,2.26475,2.26454,2.26475,34880616.0
2007-03-14 08:19:00,2.26476,2.26487,2.26469,2.26469,3862457.0
2007-03-14 08:20:00,2.26433,2.26497,2.26433,2.26474,7531649.0
2007-03-14 08:21:00,2.2647,2.26493,2.2647,2.26493,6494954.0
2007-03-14 08:22:00,2.26497,2.26518,2.26497,2.26501,21821418.0
2007-03-14 08:23:00,2.26512,2.26512,2.26489,2.26489,1767317.0
2007-03-14 08:24:00,2.26499,2.26504,2.26485,2.26487,16068055.0
2007-03-14 08:25:00,2.26488,2.26495,2.26467,2.26495,15291607.0
2007-03-14 08:26:00,2.26488,2.26504,2.26488,2.26492,1581200.0
2007-03-14 08:27:00,2.26478,2.26483,2.26467,2.26479,7776322.0
2007-03-14 08:28:00,2.26499,2.26511,2.26495,2.26507,5002480.0
2007-03-14 08:29:00,2.26516,2.26521,2.26501,2.26505,6011794.0
2007-03-14 08:30:00,2.265,2.26515,2.26486,2.26515,1106548.0
2007-03-14 08:31:00,2.26523,2.26539,2.26523,2.26533,8225542.0
2007-03-14 08:32:00,2.26379,2.26532,2.26379,2.26506,7801390.0
2007-03-14 08:33:00,2.26524,2.26545,2.2651,2.2651,16999921.0
2007-03-14 08:34:00,2.2651,2.2651,2.26439,2.26439,29906114.0
2007-03-14 08:35:00,2.26445,2.26445,2.26427,2.26429,5780177.0
2007-03-14 08:36:00,2.26432,2.26432,2.26408,2.26408,8951486.0
2007-03-14 08:37:00,2.26404,2.26404,2.26383,2.26386,7545447.0
2007-03-14 08:38:00,2.26382,2.26382,2.26359,2.26359,5767198.0
2007-03-14 08:39:00,2.26361,2.26361,2.26342,2.26342,12770558.0
2007-03-14 08:40:00,2.26337,2.26337,2.26295,2.26316,6018206.0
2007-03-14 08:41:00,2.2631,2.2631,2.26288,2.26288,11054977.0
2007-03-14 08:42:00,2.26291,2.26291,2.26259,2.26259,6119121.0
2007-03-14 08:43:00,2.26268,2.26268,2.26117,2.26247,9519437.0
2007-03-14 08:44:00,2.26247,2.26247,2.26222,2.26222,4426556.0
2007-03-14 08:45:00,2.26219,2.26219,2.26196,2.26196,8148032.0
2007-03-14 08:46:00,2.262,2.262,2.26173,2.26177,2934809.0
2007-03-14 08:47:00,2.26176,2.26176,2.26147,2.26149,1582187.0
2007-03-14 08:48:00,2.26152,2.26152,2.26134,2.26136,5162875.0
2007-03-14 08:49:00,2.26126,2.26126,2.26074,2.26074,2264452.0
2007-03-14 08:50:00,2.26064,2.26064,2.26007,2.26007,4906729.0
2007-03-14 08:51:00,2.25997,2.25997,2.25947,2.25947,3181243.0
2007-03-14 08:52:00,2.25943,2.25943,2.25895,2.25902,5838561.0
2007-03-14 08:53:00,2.25896,2.25909,2.25878,2.25909,8849929.0
2007-03-14 08:54:00,2.25912,2.25936,2.25911,2.25935,5770824.0
2007-03-14 08:55:00,2.25939,2.25951,2.25931,2.25941,5907785.0
2007-03-14 08:56:00,2.25938,2.25938,2.25895,2.25895,9803076.0
2007-03-14 08:57:00,2.25891,2.25904,2.2587,2.2587,19622512.0
2007-03-14 08:58:00,2.25877,2.25877,2.25838,2.25838,1419076.0
2007-03-14 08:59:00,2.25845,2.25845,2.25825,2.25825,4931856.0
2007-03-14 09:00:00,2.25806,2.25806,2.25754,2.25787,5213633.0
2007-03-14 09:01:00,2.25787,2.25793,2.25767,2.25767,3411877.0
2007-03-14 09:02:00,2.25771,2.25782,2.2576,2.25782,3049494.0
2007-03-14 09:03:00,2.25799,2.25836,2.25799,2.25836,3214132.0
2007-03-14 09:04:00,2.25831,2.25831,2.258,2.25809,11387118.0
2007-03-14 09:05:00,2.25809,2.25826,2.25809,2.25826,10394614.0
2007-03-14 09:06:00,2.25822,2.25822,2.2579,2.2581,5882121.0
2007-03-14 09:07:00,2.2581,2.25825,2.25772,2.25825,10104116.0
2007-03-14 09:08:00,2.25812,2.25817,2.25796,2.25796,3606346.0
2007-03-14 09:09:00,2.25786,2.25786,2.25762,2.25762,2974471.0
2007-03-14 09:10:00,2.25753,2.2577,2.25753,2.2577,3695409.0
2007-03-14 09:11:00,2.2578,2.25798,2.25777,2.25788,8965335.0
2007-03-14 09:12:00,2.25806,2.25819,2.25806,2.25814,3005937.0
2007-03-14 09:13:00,2.25809,2.25809,2.2578,2.25783,11142996.0
2007-03-14 09:14:00,2.25779,2.25779,2.25737,2.25737,8774438.0
2007-03-14 09:15:00,2.25733,2.25733,2.25695,2.25697,4706451.0
2007-03-14 09:16:00,2.25692,2.25697,2.25671,2.25671,1595566.0
2007-03-14 09:17:00,2.25664,2.25692,2.25664,2.25692,4357188.0
2007-03-14 09:18:00,2.25692,2.25718,2.25674,2.25718,7222325.0
2007-03-14 09:19:00,2.25711,2.25755,2.25696,2.25755,9617878.0
2007-03-14 09:20:00,2.25731,2.25736,2.25709,2.25718,7741509.0
2007-03-14 09:21:00,2.25714,2.25714,2.2569,2.25692,12622970.0
2007-03-14 09:22:00,2.25686,2.25686,2.2567,2.25671,12703516.0
2007-03-14 09:23:00,2.25665,2.25665,2.25631,2.25631,6095374.0
2007-03-14 09:24:00,2.25619,2.25629,2.25599,2.25607,3572985.0
2007-03-14 09:25:00,2.25608,2.25608,2.25577,2.25586,2378205.0
2007-03-14 09:26:00,2.25583,2.25583,2.25566,2.25579,10548462.0
2007-03-14 09:27:00,2.25604,2.25628,2.25604,2.25621,7583679.0
2007-03-14 09:28:00,2.25614,2.25678,2.25614,2.25673,7870061.0
2007-03-14 09:29:00,2.2565,2.2566,2.25637,2.2566,4302025.0
2007-03-14 09:30:00,2.25676,2.25695,2.25676,2.25688,10846552.0
2007-03-14 09:31:00,2.25672,2.25672,2.25643,2.25657,2457716.0
2007-03-14 09:32:00,2.25655,2.25655,2.25634,2.25634,10242265.0
2007-03-14 09:33:00,2.25627,2.25627,2.25603,2.25616,1121089.0
2007-03-14 09:34:00,2.25601,2.25601,2.25574,2.25575,7818260.0
2007-03-14 09:35:00,2.25586,2.25589,2.25568,2.25568,10063256.0
2007-03-14 09:36:00,2.25582,2.25618,2.25582,2.25594,1074090.0
2007-03-14 09:37:00,2.25591,2.25591,2.2556,2.25562,10886541.0
2007-03-14 09:38:00,2.25562,2.25564,2.2553,2.25538,26640926.0
2007-03-14 09:39:00,2.25552,2.25574,2.25552,2.25564,4626396.0
2007-03-14 09:40:00,2.25577,2.2559,2.25561,2.25561,10700565.0
2007-03-14 09:41:00,2.25605,2.25669,2.25605,2.25669,1983879.0
2007-03-14 09:42:00,2.25684,2.25692,2.25679,2.25685,3337183.0
2007-03-14 09:43:00,2.25676,2.25679,2.25657,2.25661,1730351.0
2007-03-14 09:44:00,2.25665,2.25675,2.25646,2.25675,28714413.0
2007-03-14 09:45:00,2.25674,2.25681,2.25666,2.25666,6127600.0
2007-03-14 09:46:00,2.2565,2.2565,2.25616,2.25616,25306674.0
2007-03-14 09:47:00,2.25615,2.25615,2.25603,2.25609,6745288.0
2007-03-14 09:48:00,2.25605,2.25608,2.25592,2.25608,2214317.0
2007-03-14 09:49:00,2.2561,2.25629,2.2561,2.25629,1099578.0
2007-03-14 09:50:00,2.25629,2.25629,2.25597,2.25606,15860913.0
2007-03-14 09:51:00,2.25614,2.25619,2.25601,2.25616,18184276.0
2007-03-14 09:52:00,2.25605,2.25632,2.25605,2.25632,28540537.0
2007-03-14 09:53:00,2.25619,2.25638,2.25619,2.25626,11058753.0
2007-03-14 09:54:00,2.25616,2.25616,2.25589,2.25589,4960175.0
2007-03-14 09:55:00,2.25592,2.25597,2.2559,2.25597,4076799.0
2007-03-14 09:56:00,2.25586,2.25605,2.25586,2.25588,2695439.0
2007-03-14 09:57:00,2.25579,2.25607,2.25579,2.25607,10341700.0
2007-03-14 09:58:00,2.25605,2.25643,2.25599,2.25643,12220782.0
2007-03-14 09:59:00,2.25641,2.25641,2.25588,2.25588,3263422.0
2007-03-14 10:00:00,2.2558,2.2558,2.25553,2.2556,4566734.0
2007-03-14 10:01:00,2.25573,2.25579,2.25538,2.25538,1529109.0
2007-03-14 10:02:00,2.25561,2.25561,2.25541,2.25542,12347195.0
2007-03-14 10:03:00,2.25555,2.25577,2.25527,2.25577,6453240.0
2007-03-14 10:04:00,2.25601,2.25647,2.25601,2.25647,11554890.0
2007-03-14 10:05:00,2.25664,2.25694,2.25655,2.25655,2635399.0
2007-03-14 10:06:00,2.25692,2.25692,2.25681,2.25683,2727639.0
2007-03-14 10:07:00,2.25696,2.2573,2.25696,2.2573,3917072.0
2007-03-14 10:08:00,2.25738,2.25773,2.25738,2.25773,7577729.0
2007-03-14 10:09:00,2.25783,2.25801,2.25769,2.25769,1249165.0
2007-03-14 10:10:00,2.25768,2.25786,2.25768,2.2578,12256306.0
2007-03-14 10:11:00,2.25784,2.25793,2.25639,2.25793,27900369.0
2007-03-14 10:12:00,2.25803,2.25842,2.25803,2.25842,10810991.0
2007-03-14 10:13:00,2.25843,2.25891,2.25843,2.25891,6809162.0
2007-03-14 10:14:00,2.25887,2.25887,2.25852,2.25852,4056808.0
2007-03-14 10:15:00,2.2586,2.2586,2.25852,2.25854,11202458.0
2007-03-14 10:16:00,2.25849,2.25849,2.25832,2.25845,955866.0
2007-03-14 10:17:00,2.25855,2.25877,2.25853,2.25877,6486640.0
2007-03-14 10:18:00,2.25875,2.2591,2.25871,2.2591,21775669.0
2007-03-14 10:19:00,2.25919,2.25952,2.25919,2.25952,28219078.0
2007-03-14 10:20:00,2.25952,2.2596,2.25947,2.25951,20092520.0
2007-03-14 10:21:00,2.2595,2.2595,2.25925,2.2594,4826098.0
2007-03-14 10:22:00,2.25918,2.25925,2.25904,2.25925,14981855.0
2007-03-14 10:23:00,2.25928,2.25952,2.25928,2.25952,3295129.0
2007-03-14 10:24:00,2.25958,2.25983,2.25958,2.25961,6183843.0
2007-03-14 10:25:00,2.25954,2.25954,2.25926,2.25937,3079532.0
2007-03-14 10:26:00,2.25948,2.25948,2.25902,2.25902,11272895.0
2007-03-14 10:27:00,2.25909,2.25934,2.25909,2.25927,5775392.0
2007-03-14 10:28:00,2.25922,2.25946,2.25917,2.25946,5653047.0
2007-03-14 10:29:00,2.25941,2.25946,2.25934,2.25934,11177269.0
2007-03-14 10:30:00,2.25929,2.2593,2.25914,2.25928,10426951.0
2007-03-14 10:31:00,2.25928,2.25942,2.25912,2.25942,2830512.0
2007-03-14 10:32:00,2.25944,2.25976,2.25944,2.25968,2560921.0
2007-03-14 10:33:00,2.25954,2.25996,2.25954,2.2599,4718235.0
2007-03-14 10:34:00,2.25985,2.25985,2.25965,2.25965,2727472.0
2007-03-14 10:35:00,2.25961,2.25979,2.25936,2.25979,2651895.0
2007-03-14 10:36:00,2.25975,2.25981,2.25959,2.25971,5610090.0
2007-03-14 10:37:00,2.25962,2.25962,2.25935,2.25944,3549085.0
2007-03-14 10:38:00,2.25937,2.25963,2.25937,2.25963,8572240.0
2007-03-14 10:39:00,2.25961,2.25961,2.25939,2.25958,20830570.0
2007-03-14 10:40:00,2.25942,2.25942,2.25908,2.25908,9233114.0
2007-03-14 10:41:00,2.25906,2.25921,2.25903,2.25921,5301265.0
2007-03-14 10:42:00,2.25925,2.25925,2.25914,2.25916,9741191.0
2007-03-14 10:43:00,2.25917,2.25926,2.25915,2.2592,880935.0
2007-03-14 10:44:00,2.25917,2.25936,2.25913,2.25936,11651733.0
2007-03-14 10:45:00,2.25937,2.25952,2.25922,2.25952,4588916.0
2007-03-14 10:46:00,2.25912,2.2598,2.25912,2.2598,1158013.0
2007-03-14 10:47:00,2.25979,2.25984,2.25958,2.25968,2295842.0
2007-03-14 10:48:00,2.25965,2.25965,2.25937,2.25953,4912863.0
2007-03-14 10:49:00,2.25948,2.25948,2.25914,2.25914,7406137.0
2007-03-14 10:50:00,2.25908,2.25912,2.25897,2.25902,15671647.0
2007-03-14 10:51:00,2.25906,2.25918,2.25904,2.25907,7235178.0
2007-03-14 10:52:00,2.25902,2.25902,2.25893,2.25899,7451143.0
2007-03-14 10:53:00,2.2589,2.259,2.25836,2.25836,11341109.0
2007-03-14 10:54:00,2.25878,2.25904,2.25875,2.25904,11260553.0
2007-03-14 10:55:00,2.25908,2.25927,2.25899,2.25927,4632627.0
2007-03-14 10:56:00,2.25924,2.25948,2.25897,2.25916,11161935.0
2007-03-14 10:57:00,2.25913,2.25913,2.25891,2.25891,11497323.0
2007-03-14 10:58:00,2.25873,2.25882,2.25854,2.25867,3314049.0
2007-03-14 10:59:00,2.2588,2.25901,2.2588,2.25901,9520733.0
2007-03-14 11:00:00,2.25905,2.25933,2.25905,2.25933,22049736.0
2007-03-14 11:01:00,2.25918,2.25924,2.25912,2.25921,4105452.0
2007-03-14 11:02:00,2.25924,2.25941,2.25924,2.25938,4965659.0
2007-03-14 11:03:00,2.25954,2.25954,2.25932,2.25934,1889226.0
2007-03-14 11:04:00,2.25917,2.25923,2.25903,2.25923,12116864.0
2007-03-14 11:05:00,2.25936,2.25965,2.25936,2.25965,2013642.0
2007-03-14 11:06:00,2.25959,2.2596,2.25946,2.25953,5393823.0
2007-03-14 11:07:00,2.25947,2.25947,2.25924,2.25924,8810912.0
2007-03-14 11:08:00,2.25928,2.25928,2.25886,2.25886,8239546.0
2007-03-14 11:09:00,2.25889,2.25889,2.25863,2.2587,6570651.0
2007-03-14 11:10:00,2.25865,2.25879,2.25856,2.25865,1711860.0
2007-03-14 11:11:00,2.25891,2.2591,2.25891,2.2591,1652921.0
2007-03-14 11:12:00,2.25899,2.25899,2.25879,2.25879,7762513.0
2007-03-14 11:13:00,2.25868,2.25868,2.25845,2.25854,14359922.0
2007-03-14 11:14:00,2.25845,2.25845,2.25815,2.25815,16292561.0
2007-03-14 11:15:00,2.25816,2.25826,2.25797,2.25797,2150895.0
2007-03-14 11:16:00,2.25788,2.25788,2.25763,2.25763,8749080.0
2007-03-14 11:17:00,2.25757,2.25757,2.2574,2.2574,5307529.0
2007-03-14 11:18:00,2.25733,2.25741,2.25716,2.25741,10216392.0
2007-03-14 11:19:00,2.25731,2.25746,2.25726,2.25734,2342325.0
2007-03-14 11:20:00,2.25721,2.25725,2.25692,2.25725,1756223.0
2007-03-14 11:21:00,2.25737,2.25764,2.25737,2.25752,2902003.0
2007-03-14 11:22:00,2.25754,2.25775,2.25754,2.25765,10065097.0
2007-03-14 11:23:00,2.25763,2.25765,2.25746,2.2576,1238082.0
2007-03-14 11:24:00,2.25767,2.2578,2.25756,2.25756,14766326.0
2007-03-14 11:25:00,2.25765,2.25765,2.25728,2.25748,4566741.0
2007-03-14 11:26:00,2.25755,2.25767,2.25754,2.25754,5523054.0
2007-03-14 11:27:00,2.25754,2.25761,2.25751,2.25761,3058146.0
2007-03-14 11:28:00,2.2577,2.25821,2.2577,2.25821,11135141.0
2007-03-14 11:29:00,2.25827,2.25833,2.25812,2.25812,1828034.0
2007-03-14 11:30:00,2.25801,2.25817,2.25791,2.25791,1528567.0
2007-03-14 11:31:00,2.25775,2.25781,2.25767,2.2577,10576201.0
2007-03-14 11:32:00,2.25766,2.25766,2.25725,2.25725,2634528.0
2007-03-14 11:33:00,2.25731,2.25731,2.25699,2.25719,4647867.0
2007-03-14 11:34:00,2.2572,2.25726,2.25711,2.25721,4657136.0
2007-03-14 11:35:00,2.25701,2.25718,2.25676,2.25676,4717598.0
2007-03-14 11:36:00,2.25676,2.25703,2.25675,2.25703,3066724.0
2007-03-14 11:37:00,2.25693,2.2573,2.25693,2.25728,1221458.0
2007-03-14 11:38:00,2.25741,2.25775,2.25739,2.25775,1754310.0
2007-03-14 11:39:00,2.25776,2.25796,2.25746,2.25796,2421092.0
2007-03-14 11:40:00,2.25803,2.25803,2.25737,2.25746,12809902.0
2007-03-14 11:41:00,2.25764,2.25775,2.25756,2.25756,783155.0
2007-03-14 11:42:00,2.25742,2.25761,2.2574,2.25746,14321281.0
2007-03-14 11:43:00,2.25708,2.25727,2.25697,2.25697,3842712.0
2007-03-14 11:44:00,2.25704,2.25725,2.25678,2.25715,3226488.0
2007-03-14 11:45:00,2.25715,2.25737,2.25706,2.25737,1364835.0
2007-03-14 11:46:00,2.25723,2.2575,2.25723,2.2575,4941089.0
2007-03-14 11:47:00,2.2576,2.2576,2.25754,2.25754,5631347.0
2007-03-14 11:48:00,2.25747,2.2575,2.25732,2.25745,8338540.0
2007-03-14 11:49:00,2.25754,2.25767,2.25747,2.2575,504013.0
2007-03-14 11:50:00,2.25751,2.25757,2.25735,2.25757,20956099.0
2007-03-14 11:51:00,2.25756,2.25762,2.25752,2.2576,2196488.0
2007-03-14 11:52:00,2.2575,2.2575,2.25735,2.25742,1398953.0
2007-03-14 11:53:00,2.25744,2.25754,2.25743,2.25754,1231301.0
2007-03-14 11:54:00,2.25776,2.258,2.25776,2.25778,9457826.0
2007-03-14 11:55:00,2.2577,2.25785,2.2577,2.25774,4275018.0
2007-03-14 11:56:00,2.25756,2.25766,2.25737,2.25737,32602657.0
2007-03-14 11:57:00,2.25728,2.2573,2.25705,2.25715,10406934.0
2007-03-14 11:58:00,2.25715,2.25715,2.25686,2.25686,15552077.0
2007-03-14 11:59:00,2.25691,2.25691,2.25669,2.25669,4825891.0
2007-03-14 12:00:00,2.25665,2.25688,2.25656,2.25656,15443023.0
2007-03-14 12:01:00,2.25653,2.25653,2.25617,2.25617,5157997.0
2007-03-14 12:02:00,2.25609,2.25614,2.25593,2.25613,5680942.0
2007-03-14 12:03:00,2.25619,2.25634,2.25601,2.25634,1393286.0
2007-03-14 12:04:00,2.25629,2.25629,2.25584,2.25584,21235089.0
2007-03-14 12:05:00,2.256,2.256,2.25589,2.25589,8870601.0
2007-03-14 12:06:00,2.25589,2.25597,2.25578,2.25589,5035489.0
2007-03-14 12:07:00,2.25582,2.25638,2.25582,2.25638,1774073.0
2007-03-14 12:08:00,2.25638,2.25656,2.25603,2.25656,2154539.0
2007-03-14 12:09:00,2.2568,2.25702,2.2566,2.25699,1210326.0
2007-03-14 12:10:00,2.25676,2.25676,2.25646,2.25646,2099591.0
2007-03-14 12:11:00,2.25636,2.25636,2.2562,2.25629,3535056.0
2007-03-14 12:12:00,2.25642,2.25674,2.25642,2.25674,3090592.0
2007-03-14 12:13:00,2.25678,2.25695,2.25651,2.25685,1748440.0
2007-03-14 12:14:00,2.25675,2.25762,2.25675,2.25759,22381910.0
2007-03-14 12:15:00,2.25759,2.25788,2.25759,2.25785,6256724.0
2007-03-14 12:16:00,2.25797,2.25818,2.25797,2.25818,874614.0
2007-03-14 12:17:00,2.25821,2.25834,2.25816,2.25831,5573115.0
2007-03-14 12:18:00,2.2584,2.25878,2.25838,2.25868,2046548.0
2007-03-14 12:19:00,2.25855,2.25855,2.25824,2.25836,75545131.0
2007-03-14 12:20:00,2.25845,2.25848,2.25834,2.25834,810570.0
2007-03-14 12:21:00,2.25823,2.25823,2.25812,2.25812,1367436.0
2007-03-14 12:22:00,2.25817,2.25823,2.25801,2.25823,17472831.0
2007-03-14 12:23:00,2.2582,2.25829,2.25814,2.25814,10928854.0
2007-03-14 12:24:00,2.25808,2.25808,2.25756,2.25756,7802991.0
2007-03-14 12:25:00,2.25741,2.25741,2.2571,2.25712,4056715.0
2007-03-14 12:26:00,2.25691,2.25691,2.25649,2.25649,10351458.0
2007-03-14 12:27:00,2.25658,2.25668,2.25637,2.25637,4470456.0
2007-03-14 12:28:00,2.25609,2.25609,2.25547,2.25547,14877974.0
2007-03-14 12:29:00,2.25525,2.25541,2.25519,2.25541,1037956.0
2007-03-14 12:30:00,2.25537,2.25537,2.25496,2.25524,2726428.0
2007-03-14 12:31:00,2.25527,2.25553,2.25523,2.25553,12563456.0
2007-03-14 12:32:00,2.25551,2.25599,2.25439,2.25439,6118853.0
2007-03-14 12:33:00,2.25579,2.25599,2.25573,2.25599,2422316.0
2007-03-14 12:34:00,2.25592,2.25595,2.25581,2.25581,3392199.0
2007-03-14 12:35:00,2.25576,2.25576,2.25553,2.25553,865008.0
2007-03-14 12:36:00,2.25554,2.25596,2.25512,2.25596,2737561.0
2007-03-14 12:37:00,2.25603,2.2562,2.25597,2.25597,1243177.0
2007-03-14 12:38:00,2.2558,2.25602,2.25563,2.25578,10812967.0
2007-03-14 12:39:00,2.25601,2.25626,2.25601,2.25619,30256187.0
2007-03-14 12:40:00,2.25615,2.25631,2.25614,2.25631,1469076.0
2007-03-14 12:41:00,2.25643,2.25647,2.25631,2.25633,2270119.0
2007-03-14 12:42:00,2.25623,2.25623,2.25597,2.2561,12810307.0
2007-03-14 12:43:00,2.25595,2.25595,2.25564,2.25574,2418852.0
2007-03-14 12:44:00,2.25573,2.25613,2.25573,2.25613,1560732.0
2007-03-14 12:45:00,2.25618,2.25625,2.25611,2.25622,2412801.0
2007-03-14 12:46:00,2.25621,2.25627,2.25602,2.25627,1765134.0
2007-03-14 12:47:00,2.25635,2.25653,2.25624,2.25653,24447704.0
2007-03-14 12:48:00,2.25668,2.257,2.25664,2.257,3234314.0
2007-03-14 12:49:00,2.25701,2.25703,2.25649,2.25703,6670459.0
2007-03-14 12:50:00,2.25714,2.25755,2.25714,2.25755,12687096.0
2007-03-14 12:51:00,2.25743,2.25767,2.25743,2.2575,13795206.0
2007-03-14 12:52:00,2.25746,2.25798,2.25746,2.25798,2289558.0
2007-03-14 12:53:00,2.25798,2.258,2.25766,2.25766,3192768.0
2007-03-14 12:54:00,2.25755,2.25755,2.25733,2.25733,492790.0
2007-03-14 12:55:00,2.25745,2.25763,2.25745,2.25763,26945518.0
2007-03-14 12:56:00,2.25765,2.25785,2.2576,2.25785,5859956.0
2007-03-14 12:57:00,2.25799,2.25824,2.25791,2.25824,1027615.0
2007-03-14 12:58:00,2.25819,2.25819,2.25787,2.25814,2154924.0
2007-03-14 12:59:00,2.25822,2.25838,2.25822,2.25838,6243566.0
2007-03-14 13:00:00,2.25831,2.25853,2.25831,2.25853,1987389.0
2007-03-14 13:01:00,2.25857,2.25862,2.2585,2.2585,5256936.0
2007-03-14 13:02:00,2.25861,2.25885,2.25861,2.25885,2734738.0
2007-03-14 13:03:00,2.25881,2.25881,2.25868,2.2587,5722407.0
2007-03-14 13:04:00,2.25879,2.25895,2.25879,2.25891,3285907.0
2007-03-14 13:05:00,2.2588,2.2588,2.25864,2.25864,6005460.0
2007-03-14 13:06:00,2.25875,2.25895,2.25875,2.25888,8382272.0
2007-03-14 13:07:00,2.25885,2.25885,2.25834,2.25868,1681623.0
2007-03-14 13:08:00,2.25886,2.25897,2.25852,2.25897,18441689.0
2007-03-14 13:09:00,2.25908,2.25912,2.25892,2.25892,1402160.0
2007-03-14 13:10:00,2.25889,2.25889,2.25856,2.25879,7808994.0
2007-03-14 13:11:00,2.25883,2.25897,2.25883,2.25897,7090117.0
2007-03-14 13:12:00,2.25889,2.25889,2.25862,2.25862,10822487.0
2007-03-14 13:13:00,2.25857,2.25868,2.25856,2.25864,2275366.0
2007-03-14 13:14:00,2.25856,2.25862,2.25838,2.25838,9038504.0
2007-03-14 13:15:00,2.25825,2.25851,2.25825,2.25841,11877287.0
2007-03-14 13:16:00,2.25841,2.25841,2.25817,2.25817,32644995.0
2007-03-14 13:17:00,2.25809,2.2581,2.25796,2.25796,5597517.0
2007-03-14 13:18:00,2.25774,2.25774,2.25757,2.25769,7095363.0
2007-03-14 13:19:00,2.2578,2.25827,2.2578,2.25827,7658284.0
2007-03-14 13:20:00,2.25827,2.25835,2.25816,2.25829,4810642.0
2007-03-14 13:21:00,2.25816,2.25816,2.25785,2.25798,480041.0
2007-03-14 13:22:00,2.25788,2.25788,2.25754,2.25754,4930049.0
2007-03-14 13:23:00,2.25749,2.2575,2.25705,2.25732,2932470.0
2007-03-14 13:24:00,2.25745,2.25745,2.25727,2.25737,1310564.0
2007-03-14 13:25:00,2.25738,2.25758,2.25732,2.25758,1475952.0
2007-03-14 13:26:00,2.2577,2.25781,2.25762,2.25762,2714136.0
2007-03-14 13:27:00,2.25756,2.25756,2.2573,2.2573,12840066.0
2007-03-14 13:28:00,2.25724,2.25733,2.25709,2.25733,4547110.0
2007-03-14 13:29:00,2.25737,2.25742,2.25718,2.25742,13420436.0
2007-03-14 13:30:00,2.25734,2.25734,2.25711,2.25713,1655533.0
2007-03-14 13:31:00,2.25704,2.25704,2.2567,2.2567,7643984.0
2007-03-14 13:32:00,2.25665,2.25684,2.25665,2.2567,3546050.0
2007-03-14 13:33:00,2.25676,2.25704,2.25676,2.25704,1630198.0
2007-03-14 13:34:00,2.25721,2.25746,2.25721,2.25744,1013183.0
2007-03-14 13:35:00,2.25734,2.25738,2.25728,2.25732,3184860.0
2007-03-14 13:36:00,2.25736,2.25736,2.25718,2.25735,14018936.0
2007-03-14 13:37:00,2.25735,2.25738,2.25716,2.25738,3819760.0
2007-03-14 13:38:00,2.25749,2.25761,2.2574,2.25761,4132645.0
2007-03-14 13:39:00,2.2577,2.25785,2.25768,2.2578,8699619.0
2007-03-14 13:40:00,2.25777,2.25788,2.25773,2.25776,8316149.0
2007-03-14 13:41:00,2.25768,2.25778,2.25753,2.25753,2527429.0
2007-03-14 13:42:00,2.25743,2.25756,2.25736,2.25736,3525850.0
2007-03-14 13:43:00,2.25729,2.25754,2.25724,2.25754,3300610.0
2007-03-14 13:44:00,2.25762,2.25769,2.25753,2.25753,15323925.0
2007-03-14 13:45:00,2.25751,2.25762,2.2574,2.25762,3900517.0
2007-03-14 13:46:00,2.25755,2.25793,2.25755,2.25793,13696572.0
2007-03-14 13:47:00,2.25803,2.25827,2.25799,2.25827,1591070.0
2007-03-14 13:48:00,2.25848,2.25865,2.25848,2.25854,18773262.0
2007-03-14 13:49:00,2.25856,2.25858,2.25848,2.25848,2257497.0
2007-03-14 13:50:00,2.25849,2.25863,2.25842,2.25863,1940652.0
2007-03-14 13:51:00,2.25871,2.25877,2.25857,2.25857,7667007.0
2007-03-14 13:52:00,2.25862,2.25898,2.25862,2.25898,1796735.0
2007-03-14 13:53:00,2.25899,2.25908,2.25893,2.25897,1126069.0
2007-03-14 13:54:00,2.25893,2.25896,2.25891,2.25896,7860881.0
2007-03-14 13:55:00,2.25915,2.25947,2.25915,2.25947,7963543.0
2007-03-14 13:56:00,2.2595,2.25952,2.25943,2.25946,13008710.0
2007-03-14 13:57:00,2.25954,2.25983,2.25954,2.25983,5185556.0
2007-03-14 13:58:00,2.25986,2.26053,2.25848,2.26043,5538620.0
2007-03-14 13:59:00,2.26052,2.26052,2.26009,2.26009,1931337.0
2007-03-14 14:00:00,2.26002,2.26014,2.25998,2.2601,1973927.0
2007-03-14 14:01:00,2.26006,2.26012,2.25991,2.25994,6093160.0
2007-03-14 14:02:00,2.26018,2.26071,2.26018,2.26071,1728940.0
2007-03-14 14:03:00,2.26058,2.26059,2.26034,2.26034,3720971.0
2007-03-14 14:04:00,2.26029,2.26029,2.25984,2.25985,21496317.0
2007-03-14 14:05:00,2.2599,2.26007,2.2599,2.26006,1294967.0
2007-03-14 14:06:00,2.26004,2.26019,2.25999,2.25999,7979685.0
2007-03-14 14:07:00,2.2598,2.2598,2.25921,2.25921,5333554.0
2007-03-14 14:08:00,2.25909,2.25918,2.259,2.25918,10031337.0
2007-03-14 14:09:00,2.25915,2.25922,2.25901,2.25901,15590860.0
2007-03-14 14:10:00,2.25886,2.25886,2.25868,2.25869,15441581.0
2007-03-14 14:11:00,2.25864,2.25872,2.25853,2.25853,2163768.0
2007-03-14 14:12:00,2.25853,2.2588,2.25853,2.2588,2302204.0
2007-03-14 14:13:00,2.25864,2.25864,2.25845,2.25845,3246812.0
2007-03-14 14:14:00,2.25834,2.25834,2.25821,2.25832,5867289.0
2007-03-14 14:15:00,2.25844,2.2586,2.2584,2.2584,3665870.0
2007-03-14 14:16:00,2.25833,2.25833,2.25799,2.25799,517177.0
2007-03-14 14:17:00,2.25789,2.25805,2.2578,2.25805,2425459.0
2007-03-14 14:18:00,2.25807,2.25819,2.25804,2.25817,3213598.0
2007-03-14 14:19:00,2.25813,2.25821,2.25808,2.2581,4913064.0
2007-03-14 14:20:00,2.25779,2.25779,2.25752,2.25757,1248072.0
2007-03-14 14:21:00,2.25755,2.25761,2.25747,2.25761,12059325.0
2007-03-14 14:22:00,2.25719,2.25757,2.25719,2.25731,11335056.0
2007-03-14 14:23:00,2.25739,2.25773,2.25739,2.25758,1137667.0
2007-03-14 14:24:00,2.25768,2.25776,2.25747,2.25747,1962166.0
2007-03-14 14:25:00,2.2573,2.2573,2.25674,2.25674,1202168.0
2007-03-14 14:26:00,2.25706,2.25723,2.2569,2.25723,9656877.0
2007-03-14 14:27:00,2.25731,2.25765,2.25731,2.25764,4129858.0
2007-03-14 14:28:00,2.25764,2.25766,2.2574,2.25766,28803116.0
2007-03-14 14:29:00,2.25766,2.25782,2.25762,2.25763,1977991.0
2007-03-14 14:30:00,2.2576,2.2576,2.25738,2.25744,6692568.0
2007-03-14 14:31:00,2.25741,2.25757,2.25718,2.25757,16474682.0
2007-03-14 14:32:00,2.25769,2.2578,2.25745,2.25745,17535383.0
2007-03-14 14:33:00,2.25743,2.25758,2.25743,2.25758,4282182.0
2007-03-14 14:34:00,2.25777,2.25777,2.25761,2.25773,6272948.0
2007-03-14 14:35:00,2.25779,2.25802,2.25779,2.2579,396347.0
2007-03-14 14:36:00,2.25786,2.25786,2.25744,2.25761,10559376.0
2007-03-14 14:37:00,2.25752,2.25752,2.25742,2.25742,5057029.0
2007-03-14 14:38:00,2.25728,2.25728,2.25684,2.25684,4715412.0
2007-03-14 14:39:00,2.25686,2.25686,2.2568,2.2568,4628206.0
2007-03-14 14:40:00,2.25665,2.25689,2.25665,2.25689,4408729.0
2007-03-14 14:41:00,2.25682,2.25695,2.25673,2.25694,7199565.0
2007-03-14 14:42:00,2.25699,2.25723,2.25699,2.25714,5711840.0
2007-03-14 14:43:00,2.25726,2.25749,2.25712,2.25749,14014506.0
2007-03-14 14:44:00,2.25749,2.25785,2.25749,2.25785,22897563.0
2007-03-14 14:45:00,2.25791,2.25795,2.2578,2.25792,440739.0
2007-03-14 14:46:00,2.25788,2.25815,2.25788,2.25815,2482815.0
2007-03-14 14:47:00,2.25804,2.25817,2.25804,2.2581,6692489.0
2007-03-14 14:48:00,2.25798,2.25798,2.25786,2.25788,2618399.0
2007-03-14 14:49:00,2.25782,2.25782,2.25764,2.2577,25091187.0
2007-03-14 14:50:00,2.25762,2.25773,2.25749,2.25773,8687038.0
2007-03-14 14:51:00,2.2577,2.25782,2.2575,2.25782,3958921.0
2007-03-14 14:52:00,2.25802,2.25828,2.25802,2.25828,10414260.0
2007-03-14 14:53:00,2.25805,2.25806,2.25793,2.25794,3060079.0
2007-03-14 14:54:00,2.25824,2.25842,2.25824,2.25837,5747534.0
2007-03-14 14:55:00,2.25825,2.25844,2.25825,2.25831,1815041.0
2007-03-14 14:56:00,2.25835,2.25851,2.25832,2.25843,4196071.0
2007-03-14 14:57:00,2.2585,2.25865,2.25845,2.25845,14841936.0
2007-03-14 14:58:00,2.25812,2.25828,2.25789,2.25802,6070724.0
2007-03-14 14:59:00,2.25844,2.2585,2.25824,2.25824,1002585.0
2007-03-14 15:00:00,2.2583,2.25867,2.2583,2.25865,1962268.0
2007-03-14 15:01:00,2.25873,2.25908,2.25873,2.25908,5782411.0
2007-03-14 15:02:00,2.25916,2.25916,2.25888,2.25902,2888204.0
2007-03-14 15:03:00,2.25915,2.25967,2.25915,2.25961,8635351.0
2007-03-14 15:04:00,2.25972,2.26056,2.25972,2.26056,2091988.0
2007-03-14 15:05:00,2.26085,2.26098,2.26048,2.26048,9675607.0
2007-03-14 15:06:00,2.26043,2.26043,2.2598,2.2598,7179811.0
2007-03-14 15:07:00,2.2599,2.2599,2.25968,2.25968,10469296.0
2007-03-14 15:08:00,2.2597,2.2597,2.25913,2.25948,845465.0
2007-03-14 15:09:00,2.25947,2.25947,2.25924,2.25927,3360521.0
2007-03-14 15:10:00,2.25931,2.25931,2.25885,2.25911,5911806.0
2007-03-14 15:11:00,2.25902,2.25918,2.25876,2.25905,9896912.0
2007-03-14 15:12:00,2.25923,2.25936,2.25915,2.25936,3369951.0
2007-03-14 15:13:00,2.25942,2.25961,2.25932,2.25932,4097020.0
2007-03-14 15:14:00,2.25946,2.25986,2.25946,2.25983,5963543.0
2007-03-14 15:15:00,2.26012,2.26027,2.26012,2.26027,1523147.0
2007-03-14 15:16:00,2.26032,2.26074,2.26032,2.26074,3057414.0
2007-03-14 15:17:00,2.26067,2.26067,2.26054,2.2606,5986758.0
2007-03-14 15:18:00,2.26056,2.26075,2.26051,2.26075,6616632.0
2007-03-14 15:19:00,2.26078,2.26116,2.26078,2.26116,1225537.0
2007-03-14 15:20:00,2.26117,2.26117,2.26074,2.26074,7593953.0
2007-03-14 15:21:00,2.26056,2.26056,2.2603,2.2603,830615.0
2007-03-14 15:22:00,2.26011,2.26011,2.25993,2.2601,15276508.0
2007-03-14 15:23:00,2.2602,2.26029,2.26006,2.26006,38920458.0
2007-03-14 15:24:00,2.26011,2.26011,2.25991,2.25999,2692633.0
2007-03-14 15:25:00,2.25989,2.25989,2.25945,2.25962,7537587.0
2007-03-14 15:26:00,2.25961,2.25963,2.25943,2.25963,5894429.0
2007-03-14 15:27:00,2.25954,2.25968,2.25953,2.25968,10665731.0
2007-03-14 15:28:00,2.25963,2.25992,2.25963,2.25992,1093855.0
2007-03-14 15:29:00,2.26003,2.2602,2.26003,2.2602,4225425.0
2007-03-14 15:30:00,2.26005,2.26005,2.25984,2.25984,6733928.0
2007-03-14 15:31:00,2.25983,2.25983,2.25959,2.25972,570644.0
2007-03-14 15:32:00,2.25938,2.2599,2.25938,2.2599,9838168.0
2007-03-14 15:33:00,2.25974,2.2601,2.25974,2.2601,24812835.0
2007-03-14 15:34:00,2.26023,2.26065,2.2602,2.26065,766982.0
2007-03-14 15:35:00,2.26074,2.26107,2.26074,2.26096,3228429.0
2007-03-14 15:36:00,2.26104,2.26113,2.26091,2.26113,2067014.0
2007-03-14 15:37:00,2.2612,2.262,2.2612,2.262,3489797.0
2007-03-14 15:38:00,2.26211,2.26275,2.26211,2.26275,12334676.0
2007-03-14 15:39:00,2.26286,2.26377,2.26286,2.26368,20506040.0
2007-03-14 15:40:00,2.26382,2.26402,2.26382,2.26402,12051495.0
2007-03-14 15:41:00,2.26406,2.26438,2.26397,2.26438,1271848.0
2007-03-14 15:42:00,2.26458,2.26474,2.26447,2.26474,7287000.0
2007-03-14 15:43:00,2.26461,2.26461,2.26391,2.26391,3556875.0
2007-03-14 15:44:00,2.26374,2.26376,2.26357,2.26357,31854053.0
2007-03-14 15:45:00,2.26361,2.2638,2.26361,2.26369,2862000.0
2007-03-14 15:46:00,2.26355,2.26355,2.26333,2.26333,2808585.0
2007-03-14 15:47:00,2.2632,2.2634,2.26314,2.26314,1162948.0
2007-03-14 15:48:00,2.26318,2.26328,2.26301,2.26328,6686475.0
2007-03-14 15:49:00,2.26326,2.26348,2.26326,2.26348,1368472.0
2007-03-14 15:50:00,2.26355,2.26367,2.26349,2.26349,3902471.0
2007-03-14 15:51:00,2.26354,2.26364,2.26342,2.26364,2579081.0
2007-03-14 15:52:00,2.26373,2.26404,2.26373,2.26404,18852584.0
2007-03-14 15:53:00,2.26404,2.26413,2.26391,2.26408,893741.0
2007-03-14 15:54:00,2.26413,2.26484,2.26413,2.26469,4824114.0
2007-03-14 15:55:00,2.2649,2.2649,2.26459,2.26459,2944778.0
2007-03-14 15:56:00,2.26323,2.26462,2.26323,2.26427,10019232.0
2007-03-14 15:57:00,2.26427,2.26427,2.26409,2.2642,12645704.0
2007-03-14 15:58:00,2.26424,2.26451,2.26422,2.26448,20782791.0
2007-03-14 15:59:00,2.2644,2.26484,2.2644,2.26484,21170813.0
2007-03-14 16:00:00,2.26487,2.26511,2.26487,2.26511,2850599.0
2007-03-14 16:01:00,2.26509,2.26522,2.26509,2.26515,2632267.0
2007-03-14 16:02:00,2.26533,2.26549,2.26508,2.26549,11096853.0
2007-03-14 16:03:00,2.26556,2.26573,2.26556,2.26563,12314094.0
2007-03-14 16:04:00,2.26573,2.26602,2.26573,2.26591,3522768.0
2007-03-14 16:05:00,2.26593,2.26593,2.26547,2.26547,15798365.0
2007-03-14 16:06:00,2.26549,2.26556,2.26539,2.26539,10915660.0
2007-03-14 16:07:00,2.26527,2.26531,2.26512,2.26512,303390.0
2007-03-14 16:08:00,2.26504,2.26506,2.26479,2.26479,6712241.0
2007-03-14 16:09:00,2.2648,2.2648,2.26455,2.26455,7819484.0
2007-03-14 16:10:00,2.26456,2.26456,2.26431,2.26437,441101.0
2007-03-14 16:11:00,2.26436,2.26436,2.2639,2.2639,10339863.0
2007-03-14 16:12:00,2.264,2.264,2.26378,2.26381,11844016.0
2007-03-14 16:13:00,2.26378,2.26378,2.26345,2.26345,316722.0
2007-03-14 16:14:00,2.26357,2.26357,2.26329,2.26329,20853163.0
2007-03-14 16:15:00,2.26322,2.26324,2.26278,2.26285,2649893.0
2007-03-14 16:16:00,2.26305,2.2632,2.26305,2.26319,4822186.0
2007-03-14 16:17:00,2.26317,2.26336,2.26306,2.26336,2863036.0
2007-03-14 16:18:00,2.26318,2.26322,2.26285,2.26285,15566612.0
2007-03-14 16:19:00,2.26286,2.26298,2.26279,2.26294,1642784.0
2007-03-14 16:20:00,2.26299,2.26317,2.26293,2.26296,5432370.0
2007-03-14 16:21:00,2.26282,2.26282,2.26253,2.26255,38455189.0
2007-03-14 16:22:00,2.26284,2.26335,2.26284,2.26335,3950634.0
2007-03-14 16:23:00,2.26347,2.26375,2.26347,2.26375,957109.0
2007-03-14 16:24:00,2.26389,2.2641,2.26379,2.26403,7249386.0
2007-03-14 16:25:00,2.26412,2.26445,2.26412,2.26445,4684901.0
2007-03-14 16:26:00,2.26458,2.26479,2.26457,2.26479,5843482.0
2007-03-14 16:27:00,2.26483,2.26486,2.2646,2.26479,1121652.0
2007-03-14 16:28:00,2.26482,2.26489,2.26466,2.26468,1552134.0
2007-03-14 16:29:00,2.26466,2.2648,2.26466,2.26473,5383627.0
2007-03-14 16:30:00,2.26484,2.26499,2.2647,2.2647,3555100.0
2007-03-14 16:31:00,2.26463,2.26499,2.26463,2.26487,652058.0
2007-03-14 16:32:00,2.26492,2.26511,2.26483,2.26483,3245843.0
2007-03-14 16:33:00,2.26511,2.26528,2.26498,2.26528,1464778.0
2007-03-14 16:34:00,2.26533,2.26543,2.26521,2.26543,696230.0
2007-03-14 16:35:00,2.26551,2.26572,2.26546,2.26559,10730909.0
2007-03-14 16:36:00,2.26572,2.26597,2.26572,2.26597,4608153.0
2007-03-14 16:37:00,2.26596,2.26624,2.26596,2.26624,1045287.0
2007-03-14 16:38:00,2.26617,2.26648,2.26617,2.26648,6812854.0
2007-03-14 16:39:00,2.26652,2.26672,2.26641,2.26672,10609567.0
2007-03-14 16:40:00,2.26672,2.26695,2.26666,2.26695,10804993.0
2007-03-14 16:41:00,2.26695,2.26718,2.26691,2.26718,3219365.0
2007-03-14 16:42:00,2.26721,2.26744,2.26712,2.26744,2357665.0
2007-03-14 16:43:00,2.2674,2.26769,2.26736,2.26769,3321221.0
2007-03-14 16:44:00,2.26763,2.26763,2.26714,2.26743,2760756.0
2007-03-14 16:45:00,2.26761,2.26804,2.26761,2.26804,1726910.0
2007-03-14 16:46:00,2.26798,2.26818,2.26795,2.26818,14689059.0
2007-03-14 16:47:00,2.26818,2.26818,2.26794,2.26811,15804700.0
2007-03-14 16:48:00,2.26818,2.26822,2.26805,2.26805,3915493.0
2007-03-14 16:49:00,2.26795,2.26795,2.26781,2.26781,19303649.0
2007-03-14 16:50:00,2.26797,2.26807,2.26795,2.26801,1533066.0
2007-03-14 16:51:00,2.26797,2.26797,2.26637,2.26771,1028174.0
2007-03-14 16:52:00,2.26753,2.26766,2.26735,2.26766,10099404.0
2007-03-14 16:53:00,2.2676,2.26782,2.2676,2.26782,2148005.0
2007-03-14 16:54:00,2.26775,2.26823,2.26775,2.26816,35233632.0
2007-03-14 16:55:00,2.26828,2.26837,2.26828,2.2683,1852587.0
2007-03-14 16:56:00,2.26825,2.26851,2.26825,2.26845,5392363.0
2007-03-14 16:57:00,2.26834,2.26834,2.26778,2.26778,10817575.0
2007-03-14 16:58:00,2.26779,2.26779,2.26753,2.26779,8163124.0
2007-03-14 16:59:00,2.2679,2.26803,2.26788,2.26788,341715.0
2007-03-14 17:00:00,2.26783,2.26788,2.26773,2.26788,20248088.0
2007-03-14 17:01:00,2.26797,2.26814,2.26797,2.26811,5186321.0
2007-03-14 17:02:00,2.26832,2.26881,2.26832,2.26881,7408741.0
2007-03-14 17:03:00,2.26871,2.26896,2.26871,2.26874,2484517.0
2007-03-14 17:04:00,2.26861,2.26861,2.26848,2.26857,1244244.0
2007-03-14 17:05:00,2.26865,2.26883,2.26863,2.26883,3702557.0
2007-03-14 17:06:00,2.26868,2.26894,2.26868,2.26885,14541288.0
2007-03-14 17:07:00,2.26879,2.26883,2.2687,2.2687,18774670.0
2007-03-14 17:08:00,2.26874,2.26882,2.26866,2.26866,1432971.0
2007-03-14 17:09:00,2.26855,2.26855,2.26802,2.26827,2277806.0
2007-03-14 17:10:00,2.26822,2.2685,2.26822,2.2685,10592796.0
2007-03-14 17:11:00,2.26851,2.26874,2.26844,2.26874,6564120.0
2007-03-14 17:12:00,2.26878,2.26919,2.26878,2.26919,2063028.0
2007-03-14 17:13:00,2.26919,2.26945,2.26919,2.26945,5298506.0
2007-03-14 17:14:00,2.26945,2.2695,2.26933,2.26933,9567709.0
2007-03-14 17:15:00,2.26928,2.26928,2.26886,2.26886,2863352.0
2007-03-14 17:16:00,2.26904,2.26927,2.26904,2.26912,4381824.0
2007-03-14 17:17:00,2.26927,2.26939,2.26919,2.26939,14772650.0
2007-03-14 17:18:00,2.26949,2.26972,2.26944,2.26972,399280.0
2007-03-14 17:19:00,2.26979,2.26993,2.26975,2.26993,3683394.0
2007-03-14 17:20:00,2.27018,2.27078,2.27018,2.27078,11069973.0
2007-03-14 17:21:00,2.27085,2.27146,2.27085,2.27146,8394265.0
2007-03-14 17:22:00,2.27144,2.27164,2.27144,2.27164,13894598.0
2007-03-14 17:23:00,2.27155,2.27159,2.27109,2.2711,1972437.0
2007-03-14 17:24:00,2.27108,2.27108,2.27061,2.27073,6482057.0
2007-03-14 17:25:00,2.27067,2.27086,2.27067,2.27077,1754714.0
2007-03-14 17:26:00,2.27091,2.27116,2.27083,2.27116,2091534.0
2007-03-14 17:27:00,2.2712,2.27129,2.27098,2.27129,6240036.0
2007-03-14 17:28:00,2.27124,2.27173,2.27124,2.27173,8610832.0
2007-03-14 17:29:00,2.27176,2.27176,2.27163,2.27175,1972551.0
2007-03-14 17:30:00,2.27175,2.27241,2.27175,2.27241,10620028.0
2007-03-14 17:31:00,2.27228,2.27241,2.27223,2.27241,331474.0
2007-03-14 17:32:00,2.27238,2.27252,2.27232,2.27232,4055900.0
2007-03-14 17:33:00,2.27234,2.27262,2.27224,2.27262,7106804.0
2007-03-14 17:34:00,2.27258,2.27258,2.27225,2.27225,3401582.0
2007-03-14 17:35:00,2.27213,2.27214,2.27183,2.27197,22552678.0
2007-03-14 17:36:00,2.27214,2.27257,2.27194,2.27257,12797792.0
2007-03-14 17:37:00,2.27263,2.27278,2.27258,2.27278,980234.0
2007-03-14 17:38:00,2.27279,2.27297,2.27279,2.27296,5453897.0
2007-03-14 17:39:00,2.273,2.27321,2.273,2.27321,513044.0
2007-03-14 17:40:00,2.27326,2.27342,2.27326,2.27335,3685014.0
2007-03-14 17:41:00,2.27348,2.27366,2.27348,2.27366,1408853.0
2007-03-14 17:42:00,2.27371,2.2739,2.27371,2.2739,6448558.0
2007-03-14 17:43:00,2.27392,2.27414,2.27388,2.27414,535643.0
2007-03-14 17:44:00,2.27411,2.2745,2.27379,2.27432,16433282.0
2007-03-14 17:45:00,2.27421,2.27442,2.27421,2.27432,7061053.0
2007-03-14 17:46:00,2.27424,2.27424,2.274,2.2741,4786485.0
2007-03-14 17:47:00,2.2741,2.27417,2.27401,2.27417,6663504.0
2007-03-14 17:48:00,2.2741,2.27414,2.27396,2.27407,2888977.0
2007-03-14 17:49:00,2.27395,2.27395,2.27387,2.27387,3028701.0
2007-03-14 17:50:00,2.27388,2.27391,2.2737,2.27391,16798332.0
2007-03-14 17:51:00,2.27384,2.27384,2.27352,2.27352,427993.0
2007-03-14 17:52:00,2.27345,2.2735,2.27332,2.27342,2060125.0
2007-03-14 17:53:00,2.27356,2.27364,2.27343,2.27352,4777250.0
2007-03-14 17:54:00,2.27363,2.27387,2.27363,2.27381,969922.0
2007-03-14 17:55:00,2.27379,2.27438,2.27379,2.27438,1796018.0
2007-03-14 17:56:00,2.27445,2.27445,2.27294,2.27417,4816546.0
2007-03-14 17:57:00,2.27422,2.27444,2.27417,2.2743,10343464.0
2007-03-14 17:58:00,2.27425,2.27428,2.27402,2.27402,14416119.0
2007-03-14 17:59:00,2.27388,2.27388,2.2736,2.27363,2536016.0
2007-03-14 18:00:00,2.2736,2.2736,2.27331,2.27331,2356287.0
2007-03-14 18:01:00,2.27329,2.27329,2.27301,2.2731,1521941.0
2007-03-14 18:02:00,2.27311,2.27311,2.27289,2.2729,2370763.0
2007-03-14 18:03:00,2.27287,2.27287,2.27255,2.27262,1080489.0
2007-03-14 18:04:00,2.27262,2.27262,2.27247,2.27247,12260107.0
2007-03-14 18:05:00,2.27244,2.27244,2.27191,2.27191,3398420.0
2007-03-14 18:06:00,2.27183,2.27203,2.27179,2.27203,2901739.0
2007-03-14 18:07:00,2.27211,2.2722,2.27193,2.2722,4500364.0
2007-03-14 18:08:00,2.27223,2.27228,2.27213,2.27214,22402757.0
2007-03-14 18:09:00,2.27198,2.27226,2.27198,2.27225,5228747.0
2007-03-14 18:10:00,2.27233,2.27317,2.27233,2.27317,981340.0
2007-03-14 18:11:00,2.27322,2.2737,2.27322,2.2737,14916195.0
2007-03-14 18:12:00,2.27353,2.27391,2.27353,2.27391,2266482.0
2007-03-14 18:13:00,2.27385,2.27427,2.27385,2.27422,21487356.0
2007-03-14 18:14:00,2.2743,2.27464,2.27424,2.27464,2614604.0
2007-03-14 18:15:00,2.27445,2.27446,2.27412,2.27443,4950183.0
2007-03-14 18:16:00,2.27444,2.27466,2.27444,2.27466,7952530.0
2007-03-14 18:17:00,2.27465,2.27483,2.27465,2.27483,2455888.0
2007-03-14 18:18:00,2.27491,2.27504,2.27488,2.27499,6482736.0
2007-03-14 18:19:00,2.27514,2.27535,2.27514,2.27516,14730521.0
2007-03-14 18:20:00,2.27535,2.27567,2.27529,2.27543,8773327.0
2007-03-14 18:21:00,2.27528,2.27539,2.27485,2.27485,24140421.0
2007-03-14 18:22:00,2.27477,2.27497,2.27472,2.27477,12226266.0
2007-03-14 18:23:00,2.27488,2.27488,2.27452,2.27488,15164494.0
2007-03-14 18:24:00,2.27507,2.27529,2.27503,2.27526,2870377.0
2007-03-14 18:25:00,2.27526,2.2756,2.27526,2.2756,3662171.0
2007-03-14 18:26:00,2.27556,2.27596,2.27556,2.27596,3709084.0
2007-03-14 18:27:00,2.27614,2.27614,2.27577,2.27583,3748765.0
2007-03-14 18:28:00,2.27548,2.27554,2.27545,2.27554,4286477.0
2007-03-14 18:29:00,2.27546,2.27569,2.2754,2.27569,7007991.0
2007-03-14 18:30:00,2.27569,2.27569,2.27529,2.27529,11967225.0
2007-03-14 18:31:00,2.27524,2.27524,2.27495,2.275,3474006.0
2007-03-14 18:32:00,2.27494,2.27494,2.27456,2.27456,3224344.0
2007-03-14 18:33:00,2.27441,2.27452,2.27437,2.27452,9763558.0
2007-03-14 18:34:00,2.27464,2.27476,2.27433,2.27449,2988282.0
2007-03-14 18:35:00,2.27476,2.27479,2.27471,2.27473,9693531.0
2007-03-14 18:36:00,2.27484,2.27505,2.27472,2.27505,7249936.0
2007-03-14 18:37:00,2.27525,2.27546,2.27525,2.27546,372619.0
2007-03-14 18:38:00,2.27565,2.27596,2.27565,2.27594,2311694.0
2007-03-14 18:39:00,2.27593,2.27593,2.27574,2.27578,3142589.0
2007-03-14 18:40:00,2.2757,2.2758,2.27554,2.2758,2464413.0
2007-03-14 18:41:00,2.27588,2.27596,2.2757,2.2757,875304.0
2007-03-14 18:42:00,2.27572,2.27573,2.27565,2.27567,8711480.0
2007-03-14 18:43:00,2.27577,2.27595,2.27556,2.27556,1976769.0
2007-03-14 18:44:00,2.27591,2.27615,2.27589,2.27608,26371395.0
2007-03-14 18:45:00,2.27608,2.27629,2.27608,2.27611,7473231.0
2007-03-14 18:46:00,2.27602,2.27602,2.27575,2.27575,10235453.0
2007-03-14 18:47:00,2.27546,2.27565,2.27534,2.27565,646055.0
2007-03-14 18:48:00,2.27574,2.2761,2.27574,2.2761,3074988.0
2007-03-14 18:49:00,2.27613,2.27613,2.27587,2.27603,10911883.0
2007-03-14 18:50:00,2.276,2.27631,2.276,2.27621,578124.0
2007-03-14 18:51:00,2.27629,2.2764,2.27621,2.2764,19796399.0
2007-03-14 18:52:00,2.27645,2.27659,2.27631,2.27659,8248939.0
2007-03-14 18:53:00,2.27661,2.27665,2.27649,2.27665,17781928.0
2007-03-14 18:54:00,2.27671,2.27677,2.27661,2.27665,3436922.0
2007-03-14 18:55:00,2.27674,2.27674,2.27646,2.27662,1978074.0
2007-03-14 18:56:00,2.27666,2.27678,2.27638,2.27678,5610390.0
2007-03-14 18:57:00,2.27672,2.27672,2.27649,2.27649,15083522.0
2007-03-14 18:58:00,2.27637,2.27649,2.27608,2.27608,10653808.0
2007-03-14 18:59:00,2.27605,2.27605,2.27588,2.276,1564503.0
2007-03-14 19:00:00,2.27604,2.2763,2.27604,2.27625,10781325.0
2007-03-14 19:01:00,2.27615,2.27635,2.2761,2.2761,111049.0
2007-03-14 19:02:00,2.27596,2.27596,2.27572,2.27572,4371980.0
2007-03-14 19:03:00,2.27579,2.27579,2.27548,2.27548,2658022.0
2007-03-14 19:04:00,2.27549,2.27549,2.27532,2.27532,9606571.0
2007-03-14 19:05:00,2.27543,2.27544,2.27532,2.27542,7009070.0
2007-03-14 19:06:00,2.27533,2.27552,2.27533,2.27539,5462075.0
2007-03-14 19:07:00,2.27544,2.27566,2.27544,2.27552,1114976.0
2007-03-14 19:08:00,2.27543,2.27582,2.27543,2.27582,4265790.0
2007-03-14 19:09:00,2.27582,2.27602,2.27582,2.27601,2386900.0
2007-03-14 19:10:00,2.27606,2.27625,2.27603,2.27625,6812598.0
2007-03-14 19:11:00,2.27625,2.27664,2.27625,2.27664,619879.0
2007-03-14 19:12:00,2.27641,2.27641,2.27614,2.27614,9529386.0
2007-03-14 19:13:00,2.27607,2.27609,2.27575,2.27588,1078308.0
2007-03-14 19:14:00,2.27579,2.27582,2.27564,2.27564,397599.0
2007-03-14 19:15:00,2.27555,2.27565,2.27505,2.27565,21776040.0
2007-03-14 19:16:00,2.27568,2.27568,2.27551,2.2756,2513979.0
2007-03-14 19:17:00,2.27564,2.27606,2.27564,2.27606,10168534.0
2007-03-14 19:18:00,2.27616,2.27644,2.27616,2.27644,3478554.0
2007-03-14 19:19:00,2.27656,2.27679,2.27656,2.27664,3161506.0
2007-03-14 19:20:00,2.27665,2.27671,2.27662,2.27664,3568115.0
2007-03-14 19:21:00,2.27664,2.27673,2.27658,2.27669,3701856.0
2007-03-14 19:22:00,2.27661,2.27661,2.2764,2.2764,3617952.0
2007-03-14 19:23:00,2.27639,2.27651,2.27639,2.27645,12844597.0
2007-03-14 19:24:00,2.27632,2.27632,2.27568,2.27568,1474530.0
2007-03-14 19:25:00,2.27619,2.2762,2.27603,2.27604,7805168.0
2007-03-14 19:26:00,2.27593,2.27593,2.27571,2.27577,9420081.0
2007-03-14 19:27:00,2.27553,2.27558,2.27545,2.27558,1730108.0
2007-03-14 19:28:00,2.27553,2.27553,2.27536,2.27542,10305844.0
2007-03-14 19:29:00,2.27549,2.27558,2.27549,2.27554,24906768.0
2007-03-14 19:30:00,2.27547,2.27547,2.27527,2.27533,2438568.0
2007-03-14 19:31:00,2.2753,2.2753,2.27518,2.27518,1337084.0
2007-03-14 19:32:00,2.2752,2.27546,2.27518,2.27546,6338587.0
2007-03-14 19:33:00,2.27559,2.27588,2.27559,2.27588,5837496.0
2007-03-14 19:34:00,2.2759,2.27597,2.27587,2.27597,5054675.0
2007-03-14 19:35:00,2.27598,2.27617,2.27598,2.27603,5201002.0
2007-03-14 19:36:00,2.27626,2.27658,2.27626,2.27658,3044246.0
2007-03-14 19:37:00,2.27659,2.27674,2.27655,2.27674,934091.0
2007-03-14 19:38:00,2.27681,2.27697,2.27677,2.27692,4418373.0
2007-03-14 19:39:00,2.27692,2.27692,2.27647,2.27647,1882123.0
2007-03-14 19:40:00,2.27634,2.27634,2.27607,2.27607,5741936.0
2007-03-14 19:41:00,2.27602,2.27602,2.27561,2.27571,19983014.0
2007-03-14 19:42:00,2.27589,2.2759,2.27566,2.27566,22983281.0
2007-03-14 19:43:00,2.27574,2.27592,2.27574,2.27587,1271942.0
2007-03-14 19:44:00,2.27596,2.27603,2.27596,2.27596,9354131.0
2007-03-14 19:45:00,2.27597,2.27612,2.27573,2.27573,1480994.0
2007-03-14 19:46:00,2.27549,2.27553,2.27536,2.27537,21377453.0
2007-03-14 19:47:00,2.27546,2.27564,2.27543,2.27564,2318752.0
2007-03-14 19:48:00,2.27557,2.2756,2.27512,2.27557,8076448.0
2007-03-14 19:49:00,2.27545,2.27545,2.27511,2.27531,7398016.0
2007-03-14 19:50:00,2.27544,2.27568,2.27544,2.27568,40004058.0
2007-03-14 19:51:00,2.27569,2.27578,2.27565,2.27568,7317444.0
2007-03-14 19:52:00,2.27414,2.27532,2.27414,2.27531,4034672.0
2007-03-14 19:53:00,2.27537,2.27601,2.27537,2.2759,5108952.0
2007-03-14 19:54:00,2.27593,2.27627,2.27585,2.27627,17443159.0
2007-03-14 19:55:00,2.27624,2.27637,2.27597,2.27597,3647908.0
2007-03-14 19:56:00,2.27587,2.27587,2.27572,2.27573,3052850.0
2007-03-14 19:57:00,2.27598,2.27632,2.27594,2.27594,555897.0
2007-03-14 19:58:00,2.27621,2.27622,2.27604,2.27604,20258144.0
2007-03-14 19:59:00,2.27592,2.27592,2.27562,2.27565,19749269.0
2007-03-14 20:00:00,2.27562,2.27567,2.27554,2.27554,10829927.0
2007-03-14 20:01:00,2.27561,2.27579,2.27561,2.27579,12576485.0
2007-03-14 20:02:00,2.27586,2.27593,2.27579,2.27593,1000731.0
2007-03-14 20:03:00,2.27589,2.27593,2.27565,2.27581,26792156.0
2007-03-14 20:04:00,2.27576,2.27576,2.27563,2.27563,13758878.0
2007-03-14 20:05:00,2.27571,2.27571,2.27522,2.27522,14429770.0
2007-03-14 20:06:00,2.27521,2.27534,2.27514,2.27519,3331299.0
2007-03-14 20:07:00,2.27501,2.27514,2.275,2.27508,1477469.0
2007-03-14 20:08:00,2.27528,2.27543,2.27528,2.27543,377454.0
2007-03-14 20:09:00,2.27548,2.2756,2.27548,2.2756,10073773.0
2007-03-14 20:10:00,2.27544,2.27551,2.27536,2.27549,1367492.0
2007-03-14 20:11:00,2.27553,2.27554,2.2754,2.27552,5718979.0
2007-03-14 20:12:00,2.27557,2.27585,2.27555,2.27585,16658717.0
2007-03-14 20:13:00,2.27592,2.2761,2.27588,2.27605,1156843.0
2007-03-14 20:14:00,2.27591,2.27591,2.27565,2.27565,25869918.0
2007-03-14 20:15:00,2.2757,2.2757,2.27535,2.27535,4780155.0
2007-03-14 20:16:00,2.27519,2.27547,2.27519,2.27533,1729586.0
2007-03-14 20:17:00,2.27525,2.27534,2.27515,2.27534,2518733.0
2007-03-14 20:18:00,2.27533,2.27533,2.27499,2.27499,9608612.0
2007-03-14 20:19:00,2.27485,2.27485,2.27465,2.27479,1685297.0
2007-03-14 20:20:00,2.2749,2.2749,2.27432,2.27432,13583000.0
2007-03-14 20:21:00,2.27429,2.27436,2.27421,2.27425,15486080.0
2007-03-14 20:22:00,2.27425,2.27439,2.27416,2.27439,14398674.0
2007-03-14 20:23:00,2.27441,2.27441,2.27429,2.27438,6902905.0
2007-03-14 20:24:00,2.27411,2.2742,2.27402,2.27402,1931955.0
2007-03-14 20:25:00,2.27409,2.27413,2.27405,2.27405,5162887.0
2007-03-14 20:26:00,2.27419,2.27434,2.27419,2.27434,1030751.0
2007-03-14 20:27:00,2.27434,2.27454,2.27429,2.27454,19613438.0
2007-03-14 20:28:00,2.27433,2.27433,2.27409,2.27409,3335824.0
2007-03-14 20:29:00,2.27427,2.27447,2.27421,2.27447,8558858.0
2007-03-14 20:30:00,2.27444,2.27444,2.27406,2.27406,2930180.0
2007-03-14 20:31:00,2.27405,2.27405,2.27369,2.27375,4159843.0
2007-03-14 20:32:00,2.27378,2.27387,2.27362,2.27387,1029677.0
2007-03-14 20:33:00,2.27389,2.27391,2.27347,2.27347,7588461.0
2007-03-14 20:34:00,2.2734,2.27345,2.27324,2.27336,7776745.0
2007-03-14 20:35:00,2.27348,2.27365,2.27344,2.27344,4741272.0
2007-03-14 20:36:00,2.27346,2.27352,2.27331,2.27331,5283402.0
2007-03-14 20:37:00,2.27332,2.27337,2.27308,2.27308,7057390.0
2007-03-14 20:38:00,2.27302,2.27303,2.2728,2.27303,2084100.0
2007-03-14 20:39:00,2.27304,2.27304,2.27284,2.27284,1881157.0
2007-03-14 20:40:00,2.27288,2.27298,2.27283,2.27295,16468240.0
2007-03-14 20:41:00,2.27282,2.27311,2.27281,2.27284,3203168.0
2007-03-14 20:42:00,2.27285,2.27293,2.27272,2.27286,8028324.0
2007-03-14 20:43:00,2.27276,2.27292,2.2726,2.27277,1346175.0
2007-03-14 20:44:00,2.27281,2.27322,2.27281,2.27321,955699.0
2007-03-14 20:45:00,2.27333,2.27363,2.27333,2.27363,890406.0
2007-03-14 20:46:00,2.27376,2.27386,2.27376,2.27384,30381848.0
2007-03-14 20:47:00,2.27391,2.27399,2.27387,2.27387,3109632.0
2007-03-14 20:48:00,2.27378,2.274,2.27378,2.274,3829419.0
2007-03-14 20:49:00,2.274,2.27419,2.274,2.27419,16825723.0
2007-03-14 20:50:00,2.27421,2.27445,2.2742,2.27445,1863946.0
2007-03-14 20:51:00,2.27409,2.27467,2.27409,2.27467,1932357.0
2007-03-14 20:52:00,2.27473,2.27526,2.27469,2.27526,5542410.0
2007-03-14 20:53:00,2.27523,2.27535,2.27516,2.27535,9207742.0
2007-03-14 20:54:00,2.27551,2.27571,2.27549,2.27568,6392867.0
2007-03-14 20:55:00,2.27562,2.27562,2.27537,2.27541,1133367.0
2007-03-14 20:56:00,2.27534,2.2756,2.2752,2.27533,1816848.0
2007-03-14 20:57:00,2.27527,2.27527,2.27497,2.27506,1684103.0
2007-03-14 20:58:00,2.27537,2.27555,2.27537,2.27542,2597335.0
2007-03-14 20:59:00,2.27527,2.27527,2.27506,2.27511,5496087.0
2007-03-14 21:00:00,2.2751,2.2753,2.27482,2.27509,7645987.0
2007-03-14 21:01:00,2.27486,2.27501,2.2747,2.2747,4883020.0
2007-03-14 21:02:00,2.27464,2.27466,2.27441,2.27441,10459953.0
2007-03-14 21:03:00,2.2744,2.2744,2.27403,2.27403,13806112.0
2007-03-14 21:04:00,2.27392,2.27392,2.27377,2.27385,11200057.0
2007-03-14 21:05:00,2.27389,2.27402,2.27389,2.27402,13606071.0
2007-03-14 21:06:00,2.27407,2.27407,2.27384,2.27384,2356255.0
2007-03-14 21:07:00,2.2737,2.27371,2.27359,2.27365,3585057.0
2007-03-14 21:08:00,2.2737,2.27375,2.27343,2.27343,7789196.0
2007-03-14 21:09:00,2.27389,2.27395,2.27379,2.27394,8395369.0
2007-03-14 21:10:00,2.274,2.274,2.27373,2.27385,3736571.0
2007-03-14 21:11:00,2.27411,2.27411,2.27392,2.27392,8340399.0
2007-03-14 21:12:00,2.27374,2.27374,2.27345,2.27345,5712757.0
2007-03-14 21:13:00,2.27359,2.27374,2.27331,2.27374,3663249.0
2007-03-14 21:14:00,2.27381,2.27394,2.27352,2.27392,28321035.0
2007-03-14 21:15:00,2.27399,2.27427,2.27399,2.27414,10534483.0
2007-03-14 21:16:00,2.27392,2.27432,2.27386,2.27432,8086429.0
2007-03-14 21:17:00,2.27459,2.27487,2.27451,2.27487,5425666.0
2007-03-14 21:18:00,2.27489,2.27496,2.27466,2.27466,1950744.0
2007-03-14 21:19:00,2.27493,2.275,2.27475,2.27477,20597917.0
2007-03-14 21:20:00,2.27486,2.27524,2.27486,2.27511,6052201.0
2007-03-14 21:21:00,2.27511,2.27572,2.27511,2.27567,3474379.0
2007-03-14 21:22:00,2.27551,2.27572,2.2749,2.2749,2956646.0
2007-03-14 21:23:00,2.27482,2.27482,2.27438,2.27438,1117693.0
2007-03-14 21:24:00,2.27425,2.27425,2.27396,2.27396,8017088.0
2007-03-14 21:25:00,2.27392,2.27399,2.27387,2.27394,1378684.0
2007-03-14 21:26:00,2.27406,2.27415,2.2739,2.27411,8347813.0
2007-03-14 21:27:00,2.27434,2.27445,2.27434,2.2744,34813091.0
2007-03-14 21:28:00,2.2744,2.27457,2.27437,2.27457,3608700.0
2007-03-14 21:29:00,2.27473,2.27517,2.27473,2.27495,1977602.0
2007-03-14 21:30:00,2.27481,2.27495,2.27481,2.27488,10301345.0
2007-03-14 21:31:00,2.27483,2.2749,2.27472,2.27472,7044479.0
2007-03-14 21:32:00,2.27471,2.27474,2.27462,2.27472,10077568.0
2007-03-14 21:33:00,2.27474,2.27476,2.27462,2.27464,8329681.0
2007-03-14 21:34:00,2.27474,2.27494,2.27433,2.27487,7859848.0
2007-03-14 21:35:00,2.27494,2.27497,2.27492,2.27497,10392240.0
2007-03-14 21:36:00,2.27497,2.27497,2.27455,2.27455,4594652.0
2007-03-14 21:37:00,2.27435,2.27435,2.27401,2.27416,999058.0
2007-03-14 21:38:00,2.27409,2.27409,2.27388,2.27395,1788217.0
2007-03-14 21:39:00,2.27394,2.27399,2.27391,2.27399,3682457.0
2007-03-14 21:40:00,2.27404,2.27411,2.27396,2.27411,3491500.0
2007-03-14 21:41:00,2.27421,2.27468,2.27421,2.27468,5942895.0
2007-03-14 21:42:00,2.27462,2.27462,2.27416,2.27416,5169254.0
2007-03-14 21:43:00,2.27418,2.27418,2.27383,2.27394,2285422.0
2007-03-14 21:44:00,2.27413,2.27434,2.27412,2.27434,5660903.0
2007-03-14 21:45:00,2.27445,2.27445,2.27387,2.27432,12282879.0
2007-03-14 21:46:00,2.27438,2.27454,2.27434,2.27434,17899713.0
2007-03-14 21:47:00,2.27418,2.27418,2.27355,2.27392,1077657.0
2007-03-14 21:48:00,2.27401,2.27434,2.27401,2.27432,1311314.0
2007-03-14 21:49:00,2.27432,2.27466,2.27432,2.27433,9107148.0
2007-03-14 21:50:00,2.27469,2.27496,2.27469,2.27496,1210167.0
2007-03-14 21:51:00,2.27516,2.27543,2.27516,2.27543,9612796.0
2007-03-14 21:52:00,2.27554,2.27591,2.27548,2.27591,10003611.0
2007-03-14 21:53:00,2.27596,2.27615,2.27585,2.27615,8725166.0
2007-03-14 21:54:00,2.27621,2.27621,2.27616,2.27616,213794.0
2007-03-14 21:55:00,2.27619,2.27648,2.27619,2.27648,4406778.0
2007-03-14 21:56:00,2.27649,2.27674,2.27649,2.27653,1501652.0
2007-03-14 21:57:00,2.27648,2.27648,2.27617,2.27624,9360429.0
2007-03-14 21:58:00,2.27631,2.27631,2.27618,2.27625,2816713.0
2007-03-14 21:59:00,2.27619,2.27619,2.27585,2.27585,5021940.0
2007-03-14 22:00:00,2.27571,2.27571,2.27542,2.27542,5309091.0
2007-03-14 22:01:00,2.27524,2.27532,2.27497,2.27497,6547109.0
2007-03-14 22:02:00,2.27477,2.27477,2.27435,2.27461,1182851.0
2007-03-14 22:03:00,2.27466,2.27477,2.27456,2.27468,758799.0
2007-03-14 22:04:00,2.27469,2.27474,2.2746,2.27471,11227706.0
2007-03-14 22:05:00,2.27479,2.27489,2.27475,2.27475,3038901.0
2007-03-14 22:06:00,2.27494,2.27498,2.27482,2.27482,4155105.0
2007-03-14 22:07:00,2.27486,2.27518,2.27486,2.27518,17612412.0
2007-03-14 22:08:00,2.27517,2.27519,2.2747,2.27512,2199275.0
2007-03-14 22:09:00,2.27521,2.27524,2.27513,2.27515,9961146.0
2007-03-14 22:10:00,2.27515,2.27515,2.27494,2.27503,4640919.0
2007-03-14 22:11:00,2.27504,2.27507,2.27501,2.27505,15814679.0
2007-03-14 22:12:00,2.27499,2.27507,2.27497,2.27507,1468380.0
2007-03-14 22:13:00,2.27492,2.27513,2.27492,2.27505,1103786.0
2007-03-14 22:14:00,2.27507,2.27507,2.27488,2.27488,6096316.0
2007-03-14 22:15:00,2.27502,2.27508,2.27467,2.27467,12911847.0
2007-03-14 22:16:00,2.27474,2.27474,2.27434,2.27441,23178907.0
2007-03-14 22:17:00,2.27449,2.27465,2.27445,2.27465,11044098.0
2007-03-14 22:18:00,2.27473,2.27495,2.27473,2.27495,1635740.0
2007-03-14 22:19:00,2.27475,2.27475,2.27452,2.27452,1410893.0
2007-03-14 22:20:00,2.27443,2.27443,2.2741,2.27426,6355392.0
2007-03-14 22:21:00,2.27452,2.27507,2.27452,2.27507,2680064.0
2007-03-14 22:22:00,2.275,2.27528,2.27499,2.27528,6828526.0
2007-03-14 22:23:00,2.27525,2.27531,2.27517,2.27517,5285526.0
2007-03-14 22:24:00,2.27513,2.27527,2.27507,2.2751,4172228.0
2007-03-14 22:25:00,2.27529,2.27531,2.27518,2.27531,3067419.0
2007-03-14 22:26:00,2.27534,2.27534,2.27488,2.27488,14577372.0
2007-03-14 22:27:00,2.27489,2.27489,2.27437,2.27437,26097091.0
2007-03-14 22:28:00,2.27458,2.27496,2.27458,2.27496,6425283.0
2007-03-14 22:29:00,2.27492,2.27492,2.27481,2.27488,6853257.0
2007-03-14 22:30:00,2.27485,2.27485,2.27469,2.27472,19136359.0
2007-03-14 22:31:00,2.27496,2.2752,2.27496,2.2752,11130409.0
2007-03-14 22:32:00,2.2752,2.2752,2.27477,2.27488,2928598.0
2007-03-14 22:33:00,2.27513,2.27528,2.27507,2.27507,9006781.0
2007-03-14 22:34:00,2.27508,2.27515,2.27498,2.27498,13620143.0
2007-03-14 22:35:00,2.27498,2.27515,2.27498,2.27515,1170516.0
2007-03-14 22:36:00,2.27515,2.27515,2.27489,2.2749,16344826.0
2007-03-14 22:37:00,2.27495,2.27517,2.27495,2.27513,4742076.0
2007-03-14 22:38:00,2.27537,2.27552,2.27537,2.27539,2357368.0
2007-03-14 22:39:00,2.27553,2.27555,2.27526,2.27526,2226992.0
2007-03-14 22:40:00,2.27531,2.27549,2.27531,2.2754,2253550.0
2007-03-14 22:41:00,2.27528,2.27528,2.27484,2.27487,16556546.0
2007-03-14 22:42:00,2.275,2.27505,2.27494,2.27494,4233755.0
2007-03-14 22:43:00,2.27504,2.27511,2.27504,2.27504,9768674.0
2007-03-14 22:44:00,2.27513,2.27522,2.27505,2.27522,2242178.0
2007-03-14 22:45:00,2.27532,2.27556,2.27532,2.27556,28146385.0
2007-03-14 22:46:00,2.27554,2.27598,2.27554,2.27598,1248558.0
2007-03-14 22:47:00,2.2761,2.2761,2.27565,2.27565,12081082.0
2007-03-14 22:48:00,2.27557,2.27564,2.27546,2.27546,15610161.0
2007-03-14 22:49:00,2.27559,2.2759,2.27559,2.2759,6193171.0
2007-03-14 22:50:00,2.27582,2.27582,2.27552,2.27552,2451879.0
2007-03-14 22:51:00,2.27531,2.27544,2.27531,2.27543,1373549.0
2007-03-14 22:52:00,2.27524,2.27544,2.27524,2.27544,6036638.0
2007-03-14 22:53:00,2.2755,2.27572,2.2755,2.27561,942995.0
2007-03-14 22:54:00,2.27565,2.27569,2.27542,2.27569,14627114.0
2007-03-14 22:55:00,2.27578,2.276,2.27576,2.276,36677507.0
2007-03-14 22:56:00,2.27608,2.27635,2.27608,2.27635,2202409.0
2007-03-14 22:57:00,2.27632,2.27632,2.27609,2.27617,1417531.0
2007-03-14 22:58:00,2.27618,2.27637,2.27613,2.27613,4862889.0
2007-03-14 22:59:00,2.27608,2.27641,2.27608,2.27641,1244533.0
2007-03-14 23:00:00,2.27657,2.27704,2.27657,2.27702,2098942.0
2007-03-14 23:01:00,2.27688,2.27688,2.27636,2.27636,28837341.0
2007-03-14 23:02:00,2.27635,2.27642,2.27615,2.27615,13458053.0
2007-03-14 23:03:00,2.27606,2.27606,2.27576,2.27576,7063989.0
2007-03-14 23:04:00,2.27571,2.27572,2.27565,2.27571,12743624.0
2007-03-14 23:05:00,2.27578,2.27591,2.2757,2.27591,6717931.0
2007-03-14 23:06:00,2.27578,2.27589,2.27555,2.27589,1739532.0
2007-03-14 23:07:00,2.27601,2.27614,2.2759,2.27614,20737220.0
2007-03-14 23:08:00,2.27637,2.27674,2.27635,2.27636,18127307.0
2007-03-14 23:09:00,2.27626,2.27626,2.27568,2.27568,12735190.0
2007-03-14 23:10:00,2.27576,2.27596,2.27576,2.27589,11171539.0
2007-03-14 23:11:00,2.27587,2.27587,2.27568,2.27568,7537676.0
2007-03-14 23:12:00,2.27556,2.27556,2.27517,2.27522,13596949.0
2007-03-14 23:13:00,2.27529,2.27566,2.27519,2.27566,10927260.0
2007-03-14 23:14:00,2.27579,2.27594,2.27573,2.27594,7705781.0
2007-03-14 23:15:00,2.2759,2.2759,2.2757,2.2757,2492143.0
2007-03-14 23:16:00,2.27577,2.27585,2.27565,2.27585,3427423.0
2007-03-14 23:17:00,2.27586,2.27595,2.2758,2.27592,4502268.0
2007-03-14 23:18:00,2.27572,2.27573,2.27547,2.27573,8726611.0
2007-03-14 23:19:00,2.27591,2.27656,2.27591,2.27656,17829278.0
2007-03-14 23:20:00,2.27648,2.27692,2.27646,2.27692,11911047.0
2007-03-14 23:21:00,2.27692,2.27692,2.27657,2.27657,1223225.0
2007-03-14 23:22:00,2.27654,2.27657,2.27638,2.27644,1307105.0
2007-03-14 23:23:00,2.27613,2.27636,2.27613,2.27621,1944788.0
2007-03-14 23:24:00,2.27611,2.27611,2.27577,2.27611,3632110.0
2007-03-14 23:25:00,2.27617,2.27624,2.27607,2.27614,2471032.0
2007-03-14 23:26:00,2.27608,2.27608,2.27591,2.27597,1863638.0
2007-03-14 23:27:00,2.27598,2.27598,2.2756,2.27566,1578958.0
2007-03-14 23:28:00,2.27538,2.27579,2.27538,2.27551,23881908.0
2007-03-14 23:29:00,2.27549,2.27558,2.27545,2.27547,4124496.0
2007-03-14 23:30:00,2.27551,2.27567,2.27542,2.27547,11151015.0
2007-03-14 23:31:00,2.27542,2.27553,2.27525,2.27553,15750054.0
2007-03-14 23:32:00,2.27559,2.27579,2.27549,2.27579,749151.0
2007-03-14 23:33:00,2.27578,2.27578,2.2756,2.27573,4395721.0
2007-03-14 23:34:00,2.27574,2.27613,2.27574,2.27613,1919151.0
2007-03-14 23:35:00,2.27612,2.27664,2.27612,2.2765,10048870.0
2007-03-14 23:36:00,2.27632,2.27652,2.27622,2.27652,6066428.0
2007-03-14 23:37:00,2.2765,2.27671,2.2765,2.27658,4343843.0
2007-03-14 23:38:00,2.2764,2.27649,2.27637,2.27642,1048906.0
2007-03-14 23:39:00,2.27626,2.27626,2.27597,2.27624,6413562.0
2007-03-14 23:40:00,2.27627,2.27627,2.27613,2.27626,974757.0
2007-03-14 23:41:00,2.27609,2.2761,2.27593,2.2761,4838198.0
2007-03-14 23:42:00,2.27613,2.27613,2.27556,2.27556,653243.0
2007-03-14 23:43:00,2.27579,2.27627,2.27579,2.27609,4208598.0
2007-03-14 23:44:00,2.27629,2.27634,2.27612,2.27612,4427014.0
2007-03-14 23:45:00,2.27618,2.27618,2.27591,2.27591,12871106.0
2007-03-14 23:46:00,2.27603,2.27608,2.27598,2.27608,3809395.0
2007-03-14 23:47:00,2.27607,2.2761,2.27598,2.27604,25721200.0
2007-03-14 23:48:00,2.27604,2.27604,2.27525,2.27525,18146556.0
2007-03-14 23:49:00,2.2754,2.27577,2.27538,2.27577,3337858.0
2007-03-14 23:50:00,2.27583,2.27595,2.27575,2.27578,1649282.0
2007-03-14 23:51:00,2.27569,2.27588,2.27558,2.27588,18569454.0
2007-03-14 23:52:00,2.276,2.27608,2.27593,2.27593,10535678.0
2007-03-14 23:53:00,2.27579,2.27595,2.27571,2.27571,1664294.0
2007-03-14 23:54:00,2.27563,2.27563,2.27533,2.27535,12467807.0
2007-03-14 23:55:00,2.27525,2.27558,2.27525,2.27544,2302149.0
2007-03-14 23:56:00,2.27555,2.27555,2.27533,2.27533,19615703.0
2007-03-14 23:57:00,2.27527,2.27529,2.27492,2.27492,8427072.0
2007-03-14 23:58:00,2.2749,2.27504,2.2748,2.27504,2484732.0
2007-03-14 23:59:00,2.275,2.27504,2.27491,2.27491,8280305.0
2007-03-15 00:00:00,2.27494,2.27522,2.27491,2.27522,7577849.0
2007-03-15 00:01:00,2.27523,2.27523,2.27516,2.27516,8247857.0
2007-03-15 00:02:00,2.27502,2.27512,2.27498,2.27498,783943.0
2007-03-15 00:03:00,2.27498,2.27514,2.27498,2.27514,2923070.0
2007-03-15 00:04:00,2.27521,2.27537,2.27517,2.27529,6134423.0
2007-03-15 00:05:00,2.27518,2.27529,2.27517,2.27519,24609152.0
2007-03-15 00:06:00,2.27518,2.27527,2.27502,2.27511,5362045.0
2007-03-15 00:07:00,2.27525,2.27536,2.27518,2.27536,3708004.0
2007-03-15 00:08:00,2.27532,2.27532,2.27521,2.27521,16690858.0
2007-03-15 00:09:00,2.27524,2.27546,2.27522,2.27546,6190399.0
2007-03-15 00:10:00,2.27535,2.27579,2.27535,2.27579,5165270.0
2007-03-15 00:11:00,2.27587,2.276,2.27587,2.276,6644028.0
2007-03-15 00:12:00,2.276,2.2761,2.27589,2.27591,7866607.0
2007-03-15 00:13:00,2.27596,2.27608,2.27595,2.27608,18308872.0
2007-03-15 00:14:00,2.27616,2.27625,2.27589,2.27589,5936228.0
2007-03-15 00:15:00,2.27572,2.27572,2.27536,2.2754,2610489.0
2007-03-15 00:16:00,2.27538,2.27539,2.27516,2.27539,9533346.0
2007-03-15 00:17:00,2.27542,2.27564,2.27542,2.27564,1630635.0
2007-03-15 00:18:00,2.27542,2.27542,2.27538,2.27538,1841942.0
2007-03-15 00:19:00,2.27533,2.27538,2.27526,2.27536,5632014.0
2007-03-15 00:20:00,2.27531,2.27531,2.275,2.27522,2360931.0
2007-03-15 00:21:00,2.27522,2.27522,2.27455,2.27469,2597395.0
2007-03-15 00:22:00,2.27466,2.2749,2.27336,2.27336,4295857.0
2007-03-15 00:23:00,2.27476,2.27488,2.2746,2.2746,6414767.0
2007-03-15 00:24:00,2.27477,2.27491,2.27477,2.27491,146032.0
2007-03-15 00:25:00,2.27495,2.27513,2.27495,2.27513,3912662.0
2007-03-15 00:26:00,2.27515,2.27525,2.27509,2.27509,4545213.0
2007-03-15 00:27:00,2.27515,2.27549,2.27515,2.2753,20922338.0
2007-03-15 00:28:00,2.27545,2.27573,2.27545,2.27551,4322720.0
2007-03-15 00:29:00,2.27537,2.27539,2.27512,2.27512,8545838.0
2007-03-15 00:30:00,2.27504,2.27504,2.27463,2.27463,5891565.0
2007-03-15 00:31:00,2.2746,2.27462,2.27437,2.2745,8193729.0
2007-03-15 00:32:00,2.27469,2.27497,2.27469,2.27497,11267464.0
2007-03-15 00:33:00,2.27514,2.27533,2.27512,2.27512,2925361.0
2007-03-15 00:34:00,2.27503,2.27503,2.27456,2.27456,3771822.0
2007-03-15 00:35:00,2.27449,2.27525,2.27449,2.27525,1230082.0
2007-03-15 00:36:00,2.27521,2.27522,2.27486,2.27486,6393539.0
2007-03-15 00:37:00,2.27483,2.27483,2.27459,2.27466,10619635.0
2007-03-15 00:38:00,2.27472,2.27483,2.27467,2.27478,8855483.0
2007-03-15 00:39:00,2.27475,2.27475,2.27442,2.27458,8599955.0
2007-03-15 00:40:00,2.27461,2.27461,2.27441,2.27458,3729829.0
2007-03-15 00:41:00,2.27459,2.27475,2.27459,2.27464,10823267.0
2007-03-15 00:42:00,2.2746,2.2746,2.27411,2.27418,6132897.0
2007-03-15 00:43:00,2.27426,2.27457,2.27424,2.27447,6749297.0
2007-03-15 00:44:00,2.2743,2.2743,2.27394,2.27411,5966894.0
2007-03-15 00:45:00,2.27419,2.27429,2.27415,2.27429,20283291.0
2007-03-15 00:46:00,2.27445,2.27453,2.27443,2.27448,2574969.0
2007-03-15 00:47:00,2.27447,2.27447,2.27432,2.27432,6010736.0
2007-03-15 00:48:00,2.27428,2.27428,2.27383,2.27418,3042873.0
2007-03-15 00:49:00,2.27408,2.27408,2.27378,2.27378,5464923.0
2007-03-15 00:50:00,2.27361,2.27365,2.27343,2.27343,6718602.0
2007-03-15 00:51:00,2.27338,2.27338,2.27317,2.27322,3595265.0
2007-03-15 00:52:00,2.27327,2.27327,2.27272,2.27272,2646996.0
2007-03-15 00:53:00,2.27279,2.2733,2.27279,2.2733,13245125.0
2007-03-15 00:54:00,2.27332,2.27363,2.2733,2.27359,14576416.0
2007-03-15 00:55:00,2.27353,2.27359,2.27353,2.27359,750522.0
2007-03-15 00:56:00,2.27378,2.27387,2.27377,2.27377,5403147.0
2007-03-15 00:57:00,2.27372,2.27372,2.27358,2.27358,13164723.0
2007-03-15 00:58:00,2.27361,2.27368,2.27342,2.27342,1582433.0
2007-03-15 00:59:00,2.27324,2.27335,2.27302,2.27335,1069989.0
2007-03-15 01:00:00,2.27351,2.27363,2.27335,2.27335,1932546.0
2007-03-15 01:01:00,2.27337,2.27338,2.27329,2.27338,5544477.0
2007-03-15 01:02:00,2.2735,2.27363,2.2735,2.27351,7920021.0
2007-03-15 01:03:00,2.27341,2.27342,2.2731,2.27342,8548435.0
2007-03-15 01:04:00,2.27335,2.27356,2.27325,2.27325,2840343.0
2007-03-15 01:05:00,2.27338,2.27338,2.27318,2.27323,6056490.0
2007-03-15 01:06:00,2.27316,2.27316,2.27255,2.27266,15948333.0
2007-03-15 01:07:00,2.27272,2.27293,2.27272,2.2728,7822464.0
2007-03-15 01:08:00,2.27268,2.27336,2.27268,2.27316,10263419.0
2007-03-15 01:09:00,2.27291,2.27302,2.27281,2.27281,3521613.0
2007-03-15 01:10:00,2.2728,2.2728,2.27262,2.27272,5768086.0
2007-03-15 01:11:00,2.27277,2.27303,2.27277,2.27303,12457845.0
2007-03-15 01:12:00,2.27292,2.27333,2.27292,2.27333,10560598.0
2007-03-15 01:13:00,2.27349,2.27356,2.27342,2.27347,6599515.0
2007-03-15 01:14:00,2.27355,2.27406,2.27355,2.27406,3473365.0
2007-03-15 01:15:00,2.27413,2.27413,2.27394,2.27394,7296908.0
2007-03-15 01:16:00,2.27404,2.27412,2.27389,2.27389,5373287.0
2007-03-15 01:17:00,2.27407,2.27415,2.27397,2.27398,2746912.0
2007-03-15 01:18:00,2.27399,2.27399,2.27348,2.27348,4488371.0
2007-03-15 01:19:00,2.2735,2.27424,2.2734,2.27424,1963197.0
2007-03-15 01:20:00,2.27436,2.27436,2.27425,2.27432,4448146.0
2007-03-15 01:21:00,2.27428,2.27439,2.27428,2.27439,1385259.0
2007-03-15 01:22:00,2.27438,2.27447,2.27414,2.27418,9293719.0
2007-03-15 01:23:00,2.27422,2.27448,2.27422,2.27448,6069637.0
2007-03-15 01:24:00,2.27438,2.27506,2.27438,2.27506,2905058.0
2007-03-15 01:25:00,2.27515,2.27525,2.27501,2.27525,1009914.0
2007-03-15 01:26:00,2.27515,2.27529,2.27512,2.27529,12418768.0
2007-03-15 01:27:00,2.27541,2.27547,2.2752,2.27544,9375558.0
2007-03-15 01:28:00,2.2755,2.27557,2.27541,2.27541,764316.0
2007-03-15 01:29:00,2.27546,2.27567,2.2754,2.27567,1611587.0
2007-03-15 01:30:00,2.27562,2.27562,2.27548,2.27549,5947392.0
2007-03-15 01:31:00,2.27548,2.27548,2.2751,2.27515,4368939.0
2007-03-15 01:32:00,2.27509,2.27561,2.27504,2.27561,15771270.0
2007-03-15 01:33:00,2.2756,2.2756,2.2754,2.27559,4835895.0
2007-03-15 01:34:00,2.27543,2.27543,2.2749,2.2749,1235474.0
2007-03-15 01:35:00,2.27504,2.2753,2.27504,2.2753,3816870.0
2007-03-15 01:36:00,2.27545,2.27563,2.27545,2.27545,8210088.0
2007-03-15 01:37:00,2.27534,2.27579,2.27534,2.27579,9009619.0
2007-03-15 01:38:00,2.27577,2.27636,2.27577,2.27636,8969295.0
2007-03-15 01:39:00,2.27639,2.27666,2.27639,2.2766,3587984.0
2007-03-15 01:40:00,2.27677,2.27727,2.27677,2.27727,5513834.0
2007-03-15 01:41:00,2.27734,2.278,2.27731,2.278,4307468.0
2007-03-15 01:42:00,2.27802,2.27866,2.27802,2.27866,3051382.0
2007-03-15 01:43:00,2.27861,2.279,2.27861,2.279,21580518.0
2007-03-15 01:44:00,2.27919,2.27919,2.27899,2.27919,7392798.0
2007-03-15 01:45:00,2.27914,2.27938,2.27914,2.27938,12523355.0
2007-03-15 01:46:00,2.2795,2.27973,2.2795,2.27971,7594259.0
2007-03-15 01:47:00,2.27994,2.27997,2.27975,2.27997,2434137.0
2007-03-15 01:48:00,2.27995,2.27995,2.27968,2.27968,10555958.0
2007-03-15 01:49:00,2.27964,2.27982,2.27958,2.27982,7770854.0
2007-03-15 01:50:00,2.27979,2.27996,2.27974,2.27974,396594.0
2007-03-15 01:51:00,2.27975,2.27975,2.27938,2.27939,13852849.0
2007-03-15 01:52:00,2.27937,2.27971,2.27937,2.27951,4085262.0
2007-03-15 01:53:00,2.27967,2.27976,2.27959,2.27976,3884926.0
2007-03-15 01:54:00,2.27979,2.27979,2.27949,2.27949,19097242.0
2007-03-15 01:55:00,2.27929,2.27929,2.2791,2.27926,15860898.0
2007-03-15 01:56:00,2.27931,2.27934,2.27905,2.27905,21750699.0
2007-03-15 01:57:00,2.27895,2.27896,2.27883,2.27895,2653666.0
2007-03-15 01:58:00,2.27892,2.27897,2.27884,2.27897,11693120.0
2007-03-15 01:59:00,2.27904,2.27918,2.27901,2.27901,2386905.0
2007-03-15 02:00:00,2.27906,2.27919,2.27898,2.27905,2349314.0
2007-03-15 02:01:00,2.27906,2.2791,2.27899,2.27904,12627559.0
2007-03-15 02:02:00,2.27894,2.27894,2.27862,2.27863,2463484.0
2007-03-15 02:03:00,2.27851,2.27851,2.27809,2.27809,21526820.0
2007-03-15 02:04:00,2.27804,2.27815,2.2779,2.27815,15935796.0
2007-03-15 02:05:00,2.27819,2.27825,2.2779,2.2779,19907477.0
2007-03-15 02:06:00,2.27777,2.27777,2.27752,2.27758,4300817.0
2007-03-15 02:07:00,2.2774,2.27761,2.2774,2.27754,4386152.0
2007-03-15 02:08:00,2.27758,2.27758,2.27738,2.27749,13573240.0
2007-03-15 02:09:00,2.27735,2.27752,2.27735,2.27738,415153.0
2007-03-15 02:10:00,2.27743,2.27743,2.27726,2.27726,8174683.0
2007-03-15 02:11:00,2.27722,2.27734,2.2772,2.27734,10468027.0
2007-03-15 02:12:00,2.27743,2.27766,2.27734,2.27766,2455995.0
2007-03-15 02:13:00,2.27749,2.27753,2.27728,2.27728,7384539.0
2007-03-15 02:14:00,2.27739,2.27744,2.27713,2.27713,11636642.0
2007-03-15 02:15:00,2.2771,2.27718,2.27697,2.27718,6798601.0
2007-03-15 02:16:00,2.27726,2.27764,2.27726,2.27755,21935879.0
2007-03-15 02:17:00,2.27761,2.27761,2.27752,2.2776,3296653.0
2007-03-15 02:18:00,2.27781,2.278,2.27781,2.27794,4256811.0
2007-03-15 02:19:00,2.27796,2.27798,2.27776,2.2778,5140626.0
2007-03-15 02:20:00,2.27768,2.27779,2.27744,2.27744,3380743.0
2007-03-15 02:21:00,2.27756,2.27756,2.27722,2.27722,9399806.0
2007-03-15 02:22:00,2.27729,2.27729,2.27682,2.27682,9974112.0
2007-03-15 02:23:00,2.27706,2.2774,2.27706,2.27706,7674413.0
2007-03-15 02:24:00,2.27701,2.27701,2.27684,2.2769,3871065.0
2007-03-15 02:25:00,2.2768,2.27697,2.27674,2.27674,1183405.0
2007-03-15 02:26:00,2.27676,2.27693,2.27652,2.27693,4551858.0
2007-03-15 02:27:00,2.27703,2.27748,2.27703,2.27748,15028845.0
2007-03-15 02:28:00,2.27748,2.27748,2.27717,2.27717,4480505.0
2007-03-15 02:29:00,2.27712,2.27712,2.27704,2.27704,6009895.0
2007-03-15 02:30:00,2.27701,2.2771,2.27683,2.2769,1584805.0
2007-03-15 02:31:00,2.2769,2.27704,2.2769,2.277,757498.0
2007-03-15 02:32:00,2.27703,2.27707,2.27683,2.27691,9351245.0
2007-03-15 02:33:00,2.27673,2.27673,2.27652,2.27652,10504539.0
2007-03-15 02:34:00,2.27672,2.27712,2.27672,2.27712,918938.0
2007-03-15 02:35:00,2.27717,2.27717,2.27684,2.27684,3226406.0
2007-03-15 02:36:00,2.27685,2.27685,2.27653,2.27663,5757030.0
2007-03-15 02:37:00,2.2768,2.27695,2.27679,2.27683,9381908.0
2007-03-15 02:38:00,2.27682,2.27682,2.27673,2.27673,1481244.0
2007-03-15 02:39:00,2.27676,2.27676,2.27663,2.27673,4895065.0
2007-03-15 02:40:00,2.2766,2.2768,2.27657,2.27672,2093853.0
2007-03-15 02:41:00,2.27673,2.27676,2.27667,2.27669,4762702.0
2007-03-15 02:42:00,2.27649,2.27664,2.27644,2.27664,2711396.0
2007-03-15 02:43:00,2.2765,2.27702,2.2765,2.27702,5070097.0
2007-03-15 02:44:00,2.2771,2.27737,2.2771,2.27737,7333574.0
2007-03-15 02:45:00,2.2774,2.27756,2.2774,2.27756,3843919.0
2007-03-15 02:46:00,2.27767,2.27775,2.27764,2.27764,6237725.0
2007-03-15 02:47:00,2.27743,2.27743,2.27705,2.27705,12624282.0
2007-03-15 02:48:00,2.27725,2.27743,2.27718,2.27743,12192058.0
2007-03-15 02:49:00,2.2774,2.27763,2.27739,2.27763,6079349.0
2007-03-15 02:50:00,2.27764,2.27791,2.27744,2.27744,3795660.0
2007-03-15 02:51:00,2.27759,2.2781,2.27759,2.27803,9600054.0
2007-03-15 02:52:00,2.2782,2.27824,2.27817,2.27819,7880781.0
2007-03-15 02:53:00,2.27811,2.27837,2.27809,2.27837,16670152.0
2007-03-15 02:54:00,2.27836,2.27837,2.27827,2.27827,5770833.0
2007-03-15 02:55:00,2.27808,2.27825,2.27806,2.27811,2702257.0
2007-03-15 02:56:00,2.27832,2.27845,2.27828,2.27843,8868590.0
2007-03-15 02:57:00,2.27835,2.2784,2.27827,2.27827,8094044.0
2007-03-15 02:58:00,2.27824,2.27824,2.27804,2.27805,5138058.0
2007-03-15 02:59:00,2.27781,2.27789,2.27758,2.27758,1923888.0
2007-03-15 03:00:00,2.27751,2.27751,2.2768,2.2768,1052207.0
2007-03-15 03:01:00,2.27676,2.27676,2.27656,2.27657,1678618.0
2007-03-15 03:02:00,2.27652,2.27652,2.2763,2.27646,12273656.0
2007-03-15 03:03:00,2.27663,2.2768,2.27661,2.27661,4246296.0
2007-03-15 03:04:00,2.27645,2.27651,2.27634,2.27634,783098.0
2007-03-15 03:05:00,2.27637,2.27637,2.27611,2.27613,13900835.0
2007-03-15 03:06:00,2.27611,2.27611,2.27581,2.27583,13197612.0
2007-03-15 03:07:00,2.27559,2.27586,2.27559,2.27586,2929389.0
2007-03-15 03:08:00,2.2758,2.276,2.27567,2.276,3804513.0
2007-03-15 03:09:00,2.27589,2.27589,2.27542,2.27542,7341129.0
2007-03-15 03:10:00,2.27542,2.27542,2.27527,2.27541,6001453.0
2007-03-15 03:11:00,2.27542,2.27542,2.27475,2.27483,3049278.0
2007-03-15 03:12:00,2.2748,2.2748,2.2747,2.27478,6491777.0
2007-03-15 03:13:00,2.27477,2.27486,2.27476,2.27486,2848102.0
2007-03-15 03:14:00,2.27484,2.27484,2.27468,2.2747,19901189.0
2007-03-15 03:15:00,2.27468,2.27468,2.27447,2.27465,5703397.0
2007-03-15 03:16:00,2.27462,2.27464,2.2743,2.27435,7023202.0
2007-03-15 03:17:00,2.27432,2.27441,2.27428,2.27441,6670543.0
2007-03-15 03:18:00,2.27443,2.27445,2.2743,2.2743,11659236.0
2007-03-15 03:19:00,2.27442,2.27464,2.27442,2.27464,3624359.0
2007-03-15 03:20:00,2.27461,2.27462,2.27453,2.27454,8219396.0
2007-03-15 03:21:00,2.27439,2.27439,2.274,2.27432,9665445.0
2007-03-15 03:22:00,2.27432,2.27461,2.27432,2.27461,10982044.0
2007-03-15 03:23:00,2.27454,2.27487,2.27454,2.27477,6103619.0
2007-03-15 03:24:00,2.27468,2.27468,2.27387,2.27387,1358758.0
2007-03-15 03:25:00,2.27399,2.27441,2.27399,2.27441,3518163.0
2007-03-15 03:26:00,2.27441,2.27446,2.27439,2.27446,2903874.0
2007-03-15 03:27:00,2.27463,2.27482,2.27463,2.27476,11312716.0
2007-03-15 03:28:00,2.27481,2.27481,2.27412,2.27439,7684263.0
2007-03-15 03:29:00,2.27449,2.27454,2.27442,2.27451,5632473.0
2007-03-15 03:30:00,2.2745,2.27476,2.2745,2.27466,8617361.0
2007-03-15 03:31:00,2.27475,2.2748,2.2747,2.2747,4059273.0
2007-03-15 03:32:00,2.27465,2.27481,2.27454,2.27454,19562730.0
2007-03-15 03:33:00,2.2745,2.27462,2.27446,2.27446,4406411.0
2007-03-15 03:34:00,2.27451,2.27477,2.27448,2.27448,4216686.0
2007-03-15 03:35:00,2.27459,2.27478,2.27459,2.27478,148830.0
2007-03-15 03:36:00,2.27466,2.27479,2.2746,2.27466,6893891.0
2007-03-15 03:37:00,2.2732,2.2746,2.2732,2.27448,4097929.0
2007-03-15 03:38:00,2.27439,2.27461,2.27432,2.27432,2783321.0
2007-03-15 03:39:00,2.27415,2.27446,2.27399,2.27446,2293725.0
2007-03-15 03:40:00,2.27459,2.27481,2.27459,2.27481,5830244.0
2007-03-15 03:42:00,2.27489,2.27515,2.27489,2.27507,1520975.0
2007-03-15 03:43:00,2.27493,2.27493,2.27465,2.27487,10538740.0
2007-03-15 03:44:00,2.27492,2.27501,2.27491,2.27501,2854554.0
2007-03-15 03:45:00,2.27493,2.27493,2.27443,2.27443,5883861.0
2007-03-15 03:46:00,2.27456,2.2748,2.27456,2.2748,17445330.0
2007-03-15 03:48:00,2.2749,2.27513,2.2749,2.27511,6249087.0
2007-03-15 03:49:00,2.27509,2.27509,2.27484,2.27484,5252995.0
2007-03-15 03:50:00,2.27509,2.27517,2.27498,2.27514,6237807.0
2007-03-15 03:51:00,2.27493,2.27493,2.27462,2.27467,15379028.0
2007-03-15 03:52:00,2.27464,2.27464,2.27447,2.27447,3600355.0
2007-03-15 03:53:00,2.27437,2.2751,2.27437,2.27504,4956138.0
2007-03-15 03:54:00,2.27497,2.27497,2.27451,2.27451,23804558.0
2007-03-15 03:55:00,2.27459,2.27475,2.27449,2.27449,5669523.0
2007-03-15 03:56:00,2.27461,2.27461,2.27444,2.27444,3244972.0
2007-03-15 03:57:00,2.27441,2.27441,2.27389,2.27389,718356.0
2007-03-15 03:58:00,2.27387,2.27387,2.27354,2.27354,7534352.0
2007-03-15 03:59:00,2.27347,2.27375,2.27344,2.27375,8261939.0
2007-03-15 04:00:00,2.2738,2.27408,2.2738,2.27408,7986405.0
2007-03-15 04:01:00,2.27414,2.27428,2.2741,2.27428,2499480.0
2007-03-15 04:02:00,2.27431,2.27463,2.27431,2.27454,7826033.0
2007-03-15 04:03:00,2.27457,2.2746,2.27448,2.27452,21529693.0
2007-03-15 04:04:00,2.27445,2.27445,2.27434,2.27445,2190645.0
2007-03-15 04:05:00,2.27453,2.27479,2.27453,2.27479,2591772.0
2007-03-15 04:06:00,2.27476,2.27493,2.27474,2.27474,1723762.0
2007-03-15 04:07:00,2.27474,2.27474,2.27415,2.27426,10753988.0
2007-03-15 04:08:00,2.27439,2.27475,2.27439,2.27463,18100648.0
2007-03-15 04:09:00,2.27465,2.2747,2.27465,2.27469,1814590.0
2007-03-15 04:10:00,2.27461,2.27477,2.27445,2.27463,3382850.0
2007-03-15 04:11:00,2.27456,2.27501,2.27456,2.27501,10822212.0
2007-03-15 04:12:00,2.27516,2.27542,2.27516,2.27538,23526204.0
2007-03-15 04:13:00,2.27539,2.27547,2.27518,2.27518,3409851.0
2007-03-15 04:14:00,2.27493,2.27528,2.27491,2.27528,13428383.0
2007-03-15 04:15:00,2.27524,2.27545,2.27524,2.27536,4032989.0
2007-03-15 04:16:00,2.27522,2.2753,2.27514,2.27514,4549343.0
2007-03-15 04:17:00,2.27496,2.27513,2.27496,2.27507,686469.0
2007-03-15 04:18:00,2.27504,2.27504,2.27482,2.27484,4758727.0
2007-03-15 04:19:00,2.27485,2.27492,2.27479,2.27491,1060671.0
2007-03-15 04:20:00,2.27486,2.27486,2.27444,2.27472,6006895.0
2007-03-15 04:21:00,2.27484,2.27485,2.27473,2.27476,1029348.0
2007-03-15 04:22:00,2.27491,2.27504,2.2749,2.2749,4773980.0
2007-03-15 04:23:00,2.2749,2.2749,2.27445,2.27472,6168203.0
2007-03-15 04:24:00,2.275,2.27523,2.275,2.27503,10011825.0
2007-03-15 04:25:00,2.27505,2.27506,2.27485,2.27497,2040997.0
2007-03-15 04:26:00,2.2749,2.2749,2.27457,2.27474,4656485.0
2007-03-15 04:27:00,2.27484,2.27491,2.27479,2.2748,735831.0
2007-03-15 04:28:00,2.27463,2.27463,2.27439,2.2746,14840342.0
2007-03-15 04:29:00,2.27472,2.27477,2.27464,2.27468,10665726.0
2007-03-15 04:30:00,2.27467,2.27467,2.27448,2.27458,4213397.0
2007-03-15 04:31:00,2.27451,2.27451,2.27398,2.27398,13581492.0
2007-03-15 04:32:00,2.27435,2.27437,2.27424,2.27435,1740666.0
2007-03-15 04:34:00,2.27436,2.27446,2.27424,2.27433,2397662.0
2007-03-15 04:35:00,2.27433,2.27435,2.27427,2.27431,3427163.0
2007-03-15 04:36:00,2.27428,2.27439,2.27418,2.27418,1937619.0
2007-03-15 04:37:00,2.27441,2.27443,2.27429,2.27437,1360858.0
2007-03-15 04:38:00,2.27429,2.27429,2.27385,2.27385,1238458.0
2007-03-15 04:39:00,2.27389,2.27429,2.27375,2.27429,9667691.0
2007-03-15 04:40:00,2.27427,2.27427,2.27402,2.27408,17761782.0
2007-03-15 04:42:00,2.27406,2.27406,2.2739,2.27391,4525348.0
2007-03-15 04:43:00,2.27398,2.27415,2.2738,2.27414,3175538.0
2007-03-15 04:44:00,2.27418,2.27436,2.27402,2.27402,2268060.0
2007-03-15 04:45:00,2.27396,2.27417,2.27386,2.274,8035225.0
2007-03-15 04:46:00,2.274,2.27437,2.27382,2.27437,11895559.0
2007-03-15 04:47:00,2.27438,2.27438,2.27425,2.27426,12383376.0
2007-03-15 04:48:00,2.27425,2.27435,2.27425,2.27435,8047914.0
2007-03-15 04:49:00,2.27434,2.27442,2.27426,2.27426,10901189.0
2007-03-15 04:50:00,2.27421,2.27421,2.27408,2.2742,13071120.0
2007-03-15 04:51:00,2.27412,2.27412,2.2737,2.2737,18502916.0
2007-03-15 04:52:00,2.27368,2.27425,2.27368,2.27421,18917369.0
2007-03-15 04:53:00,2.2742,2.27427,2.27411,2.27419,1586442.0
2007-03-15 04:54:00,2.27418,2.27418,2.27396,2.27396,7191877.0
2007-03-15 04:55:00,2.2741,2.27445,2.2741,2.27427,11965843.0
2007-03-15 04:56:00,2.27424,2.27449,2.27421,2.27449,7268107.0
2007-03-15 04:57:00,2.27454,2.27479,2.27453,2.27479,12447331.0
2007-03-15 04:58:00,2.27489,2.275,2.2748,2.2748,27682960.0
2007-03-15 05:00:00,2.27465,2.27479,2.27453,2.27464,1266958.0
2007-03-15 05:01:00,2.27452,2.27452,2.27418,2.2743,5342661.0
2007-03-15 05:02:00,2.27443,2.27473,2.27443,2.27463,1366953.0
2007-03-15 05:03:00,2.27459,2.27459,2.27435,2.27435,2316619.0
2007-03-15 05:04:00,2.27439,2.27448,2.27427,2.27436,35976827.0
2007-03-15 05:05:00,2.27435,2.27449,2.27418,2.27449,15146642.0
2007-03-15 05:06:00,2.27435,2.27435,2.2741,2.27411,1020005.0
2007-03-15 05:07:00,2.27429,2.2743,2.27403,2.27403,5494345.0
2007-03-15 05:08:00,2.27409,2.27409,2.27387,2.27387,1526167.0
2007-03-15 05:09:00,2.27405,2.27419,2.27405,2.27418,2409237.0
2007-03-15 05:10:00,2.27419,2.27426,2.27405,2.27423,4047986.0
2007-03-15 05:11:00,2.27406,2.27415,2.27378,2.27389,14485387.0
2007-03-15 05:12:00,2.27406,2.27439,2.27406,2.27439,11902542.0
2007-03-15 05:13:00,2.27442,2.27452,2.27394,2.27394,1269247.0
2007-03-15 05:14:00,2.27401,2.27401,2.2735,2.2735,27562069.0
2007-03-15 05:15:00,2.27356,2.27415,2.27356,2.27415,2399847.0
2007-03-15 05:16:00,2.27413,2.27413,2.27377,2.27382,9344437.0
2007-03-15 05:17:00,2.27368,2.27368,2.27348,2.27348,4558306.0
2007-03-15 05:18:00,2.27346,2.27413,2.27346,2.27412,16540006.0
2007-03-15 05:19:00,2.27414,2.27424,2.27409,2.2741,2198799.0
2007-03-15 05:20:00,2.27394,2.27394,2.27358,2.27358,2420117.0
2007-03-15 05:21:00,2.27334,2.27336,2.27307,2.27307,2267354.0
2007-03-15 05:22:00,2.27286,2.27296,2.27286,2.27295,4627319.0
2007-03-15 05:23:00,2.27304,2.27359,2.27304,2.27359,15212982.0
2007-03-15 05:24:00,2.27366,2.27378,2.2736,2.2736,1071607.0
2007-03-15 05:25:00,2.27352,2.27358,2.27336,2.27336,13592956.0
2007-03-15 05:26:00,2.27332,2.27333,2.27309,2.27319,9048403.0
2007-03-15 05:27:00,2.27301,2.27307,2.27262,2.27264,3006466.0
2007-03-15 05:28:00,2.27264,2.27345,2.27262,2.27339,12263561.0
2007-03-15 05:29:00,2.27322,2.2734,2.27322,2.27337,20854795.0
2007-03-15 05:30:00,2.27339,2.27344,2.27333,2.27333,6190410.0
2007-03-15 05:31:00,2.27332,2.27334,2.27319,2.27319,5989265.0
2007-03-15 05:32:00,2.27312,2.27356,2.27312,2.27356,23741896.0
2007-03-15 05:33:00,2.27351,2.27375,2.27351,2.2736,15560817.0
2007-03-15 05:34:00,2.27347,2.27362,2.27329,2.27362,2928884.0
2007-03-15 05:35:00,2.2735,2.27374,2.2735,2.27368,4062539.0
2007-03-15 05:36:00,2.27365,2.27365,2.2736,2.27365,5492598.0
2007-03-15 05:37:00,2.27376,2.27396,2.27376,2.27391,6639305.0
2007-03-15 05:38:00,2.2741,2.27423,2.27403,2.27423,2612913.0
2007-03-15 05:39:00,2.27421,2.27434,2.2741,2.27418,6009259.0
2007-03-15 05:40:00,2.27407,2.27407,2.27374,2.27374,1413578.0
2007-03-15 05:41:00,2.27383,2.27383,2.27348,2.27378,2376695.0
2007-03-15 05:42:00,2.27382,2.27394,2.27376,2.27376,10926096.0
2007-03-15 05:43:00,2.27368,2.27379,2.27357,2.27379,22330353.0
2007-03-15 05:44:00,2.27372,2.27391,2.27372,2.27379,14267233.0
2007-03-15 05:45:00,2.27361,2.27363,2.27353,2.27363,6362924.0
2007-03-15 05:46:00,2.27364,2.27364,2.2734,2.2734,1072364.0
2007-03-15 05:48:00,2.2736,2.27374,2.2736,2.27374,17132142.0
2007-03-15 05:49:00,2.27375,2.27386,2.2737,2.27385,4333258.0
2007-03-15 05:50:00,2.27389,2.27403,2.27389,2.2739,9366382.0
2007-03-15 05:51:00,2.27383,2.27392,2.27347,2.27386,2415727.0
2007-03-15 05:52:00,2.27383,2.27383,2.27366,2.27371,16043371.0
2007-03-15 05:53:00,2.27364,2.27364,2.27324,2.27359,4536140.0
2007-03-15 05:54:00,2.27357,2.27381,2.27357,2.27373,2849680.0
2007-03-15 05:55:00,2.27361,2.27369,2.27349,2.27369,11448665.0
2007-03-15 05:56:00,2.27373,2.27384,2.27366,2.27366,740872.0
2007-03-15 05:57:00,2.27365,2.27365,2.27338,2.27341,1258352.0
2007-03-15 05:58:00,2.27333,2.27333,2.27305,2.27305,6562675.0
2007-03-15 05:59:00,2.27294,2.27314,2.27282,2.27314,5335771.0
2007-03-15 06:00:00,2.27332,2.27371,2.27332,2.27371,5088085.0
2007-03-15 06:01:00,2.2739,2.27416,2.2739,2.27408,3016398.0
2007-03-15 06:02:00,2.27392,2.27409,2.27378,2.27409,9205771.0
2007-03-15 06:03:00,2.27412,2.27427,2.27412,2.27419,1532923.0
2007-03-15 06:04:00,2.27405,2.27405,2.27365,2.2739,4154203.0
2007-03-15 06:05:00,2.27401,2.27417,2.27401,2.27417,5423955.0
2007-03-15 06:06:00,2.27419,2.27439,2.27419,2.27434,8776067.0
2007-03-15 06:07:00,2.27435,2.27438,2.27421,2.27436,10005612.0
2007-03-15 06:08:00,2.2744,2.27453,2.27437,2.27453,9343699.0
2007-03-15 06:09:00,2.27446,2.2746,2.27444,2.27452,1191225.0
2007-03-15 06:10:00,2.27416,2.2744,2.27376,2.27376,9531289.0
2007-03-15 06:11:00,2.27369,2.27376,2.27355,2.27376,1193405.0
2007-03-15 06:12:00,2.27377,2.27393,2.27355,2.27393,996910.0
2007-03-15 06:13:00,2.27393,2.27397,2.27382,2.27382,16900872.0
2007-03-15 06:14:00,2.27373,2.27373,2.27322,2.27352,11844630.0
2007-03-15 06:15:00,2.27357,2.27363,2.27348,2.27354,5804268.0
2007-03-15 06:16:00,2.27362,2.27364,2.27352,2.27359,2263688.0
2007-03-15 06:17:00,2.27352,2.27379,2.27352,2.27379,2214656.0
2007-03-15 06:18:00,2.27387,2.27387,2.27338,2.27343,5920396.0
2007-03-15 06:19:00,2.27342,2.27345,2.27324,2.27345,3878153.0
2007-03-15 06:20:00,2.27355,2.2737,2.27354,2.27354,3352870.0
2007-03-15 06:21:00,2.27341,2.27365,2.27335,2.27365,1762312.0
2007-03-15 06:22:00,2.27382,2.27397,2.27371,2.27385,958053.0
2007-03-15 06:23:00,2.27377,2.27378,2.27362,2.27378,4291660.0
2007-03-15 06:24:00,2.27391,2.274,2.27391,2.27391,10641244.0
2007-03-15 06:25:00,2.27385,2.27394,2.27334,2.27363,7956118.0
2007-03-15 06:26:00,2.27355,2.2736,2.27334,2.27334,8378274.0
2007-03-15 06:27:00,2.27339,2.27343,2.27331,2.27336,9887721.0
2007-03-15 06:28:00,2.27329,2.27329,2.27306,2.27306,6743708.0
2007-03-15 06:29:00,2.27302,2.27311,2.27286,2.27286,10377099.0
2007-03-15 06:30:00,2.27288,2.27304,2.27285,2.2729,1820493.0
2007-03-15 06:31:00,2.27281,2.27285,2.27268,2.27268,3420243.0
2007-03-15 06:32:00,2.27254,2.27254,2.27225,2.27225,33947434.0
2007-03-15 06:33:00,2.27212,2.27218,2.27196,2.272,8415134.0
2007-03-15 06:34:00,2.27179,2.27202,2.27178,2.27202,1294905.0
2007-03-15 06:35:00,2.27223,2.2723,2.27193,2.27193,8763762.0
2007-03-15 06:36:00,2.27198,2.27234,2.27198,2.27234,1103132.0
2007-03-15 06:37:00,2.27227,2.27227,2.27192,2.27192,2957236.0
2007-03-15 06:38:00,2.27203,2.27222,2.27195,2.27217,3282361.0
2007-03-15 06:39:00,2.27217,2.27219,2.27199,2.272,6454992.0
2007-03-15 06:40:00,2.27197,2.27204,2.27184,2.27204,20184141.0
2007-03-15 06:41:00,2.27181,2.27205,2.27181,2.27205,2037754.0
2007-03-15 06:42:00,2.27201,2.27201,2.27176,2.27194,6010487.0
2007-03-15 06:43:00,2.27184,2.27202,2.27184,2.27198,8821237.0
2007-03-15 06:44:00,2.27212,2.27214,2.27198,2.27198,11675145.0
2007-03-15 06:45:00,2.27199,2.27211,2.27164,2.27211,27347467.0
2007-03-15 06:46:00,2.27216,2.27235,2.27186,2.27235,3841494.0
2007-03-15 06:47:00,2.27229,2.2725,2.27229,2.2725,5194832.0
2007-03-15 06:48:00,2.27248,2.27248,2.27225,2.27225,8748060.0
2007-03-15 06:49:00,2.27212,2.27214,2.27203,2.2721,3854517.0
2007-03-15 06:50:00,2.27187,2.27218,2.27187,2.27218,8854006.0
2007-03-15 06:51:00,2.27201,2.27239,2.27201,2.27238,7365670.0
2007-03-15 06:52:00,2.27238,2.27253,2.27238,2.27251,3971481.0
2007-03-15 06:53:00,2.27254,2.27254,2.2724,2.27251,2145170.0
2007-03-15 06:54:00,2.27256,2.27256,2.27222,2.27222,12975463.0
2007-03-15 06:55:00,2.27215,2.27226,2.272,2.27226,11902293.0
2007-03-15 06:56:00,2.27223,2.27223,2.27201,2.2721,13483848.0
2007-03-15 06:57:00,2.27214,2.27239,2.27214,2.27239,11018597.0
2007-03-15 06:58:00,2.27244,2.27256,2.27233,2.27233,5154127.0
2007-03-15 06:59:00,2.27239,2.27239,2.27174,2.27202,7977033.0
2007-03-15 07:00:00,2.27215,2.27226,2.27213,2.27213,6339551.0
2007-03-15 07:01:00,2.27195,2.27196,2.27167,2.27196,2522174.0
2007-03-15 07:02:00,2.27182,2.27188,2.27164,2.27188,1799447.0
2007-03-15 07:03:00,2.27184,2.27214,2.27158,2.27197,2759456.0
2007-03-15 07:04:00,2.27194,2.27194,2.27169,2.27188,1123036.0
2007-03-15 07:05:00,2.27189,2.27189,2.27167,2.27174,6374380.0
2007-03-15 07:06:00,2.27165,2.27165,2.27144,2.27148,9131947.0
2007-03-15 07:07:00,2.27168,2.2719,2.27163,2.2719,5275972.0
2007-03-15 07:08:00,2.27196,2.27218,2.27167,2.27167,1947746.0
2007-03-15 07:09:00,2.27201,2.27201,2.27181,2.27183,1816002.0
2007-03-15 07:10:00,2.27178,2.27184,2.27163,2.27184,17036246.0
2007-03-15 07:11:00,2.27181,2.27181,2.27143,2.27143,3955603.0
2007-03-15 07:12:00,2.27151,2.27165,2.27146,2.27146,3006799.0
2007-03-15 07:13:00,2.27137,2.27137,2.27099,2.27099,33937259.0
2007-03-15 07:14:00,2.27085,2.27085,2.27061,2.27061,949666.0
2007-03-15 07:15:00,2.27052,2.27052,2.27026,2.27044,942877.0
2007-03-15 07:16:00,2.27057,2.27061,2.27042,2.27051,1432101.0
2007-03-15 07:17:00,2.27062,2.27062,2.27041,2.27049,8598397.0
2007-03-15 07:18:00,2.27051,2.2708,2.27051,2.2707,3119260.0
2007-03-15 07:19:00,2.27094,2.27094,2.2708,2.27088,17183055.0
2007-03-15 07:20:00,2.27079,2.27086,2.27077,2.27085,1936145.0
2007-03-15 07:21:00,2.27095,2.27133,2.27095,2.27133,1936536.0
2007-03-15 07:22:00,2.27124,2.27138,2.27123,2.27135,6680604.0
2007-03-15 07:23:00,2.2714,2.27146,2.2714,2.27143,4972613.0
2007-03-15 07:24:00,2.27144,2.27156,2.27144,2.27153,4643754.0
2007-03-15 07:25:00,2.27153,2.2716,2.27147,2.2715,8280181.0
2007-03-15 07:26:00,2.27142,2.27142,2.27126,2.2713,7109294.0
2007-03-15 07:27:00,2.27123,2.2714,2.27118,2.27137,1016063.0
2007-03-15 07:28:00,2.27132,2.2714,2.27122,2.2714,4201437.0
2007-03-15 07:29:00,2.27137,2.27141,2.27115,2.27123,3033312.0
2007-03-15 07:30:00,2.27123,2.27127,2.2711,2.27115,7839936.0
2007-03-15 07:31:00,2.27098,2.27106,2.27089,2.27089,3223018.0
2007-03-15 07:32:00,2.27089,2.27099,2.27072,2.27099,18522464.0
2007-03-15 07:33:00,2.27109,2.27111,2.27096,2.27096,976736.0
2007-03-15 07:34:00,2.27082,2.27104,2.27082,2.27104,4780450.0
2007-03-15 07:35:00,2.27108,2.27123,2.27103,2.27103,2854158.0
2007-03-15 07:36:00,2.27106,2.27106,2.27059,2.27082,7310850.0
2007-03-15 07:37:00,2.27097,2.27103,2.27088,2.27089,14209687.0
2007-03-15 07:38:00,2.27086,2.27088,2.27073,2.27082,15581125.0
2007-03-15 07:39:00,2.27085,2.27126,2.27083,2.27126,13713277.0
2007-03-15 07:40:00,2.27132,2.27148,2.27132,2.27148,1654522.0
2007-03-15 07:41:00,2.27149,2.27171,2.27144,2.27171,8806353.0
2007-03-15 07:42:00,2.27179,2.27191,2.27174,2.27174,2731221.0
2007-03-15 07:43:00,2.27171,2.27171,2.27129,2.27129,1588524.0
2007-03-15 07:44:00,2.27139,2.27148,2.27124,2.27148,4579570.0
2007-03-15 07:45:00,2.27139,2.27161,2.27139,2.27161,26530528.0
2007-03-15 07:46:00,2.27155,2.27155,2.27125,2.27154,1172080.0
2007-03-15 07:47:00,2.27155,2.27155,2.27136,2.27136,16794755.0
2007-03-15 07:48:00,2.27139,2.27146,2.2713,2.27143,6157387.0
2007-03-15 07:49:00,2.27145,2.27147,2.27132,2.27132,1395399.0
2007-03-15 07:50:00,2.27133,2.27133,2.27111,2.27122,10436448.0
2007-03-15 07:51:00,2.27127,2.27143,2.27126,2.27126,360202.0
2007-03-15 07:52:00,2.27112,2.27114,2.27093,2.27096,1376694.0
2007-03-15 07:53:00,2.27107,2.27112,2.27087,2.27088,3383742.0
2007-03-15 07:54:00,2.27091,2.27098,2.27082,2.2709,15012246.0
2007-03-15 07:55:00,2.2708,2.27104,2.2708,2.27104,13390637.0
2007-03-15 07:56:00,2.27113,2.27141,2.27112,2.2713,28540753.0
2007-03-15 07:57:00,2.27134,2.27143,2.27117,2.27117,1030405.0
2007-03-15 07:58:00,2.27111,2.27111,2.27081,2.27081,13674551.0
2007-03-15 07:59:00,2.27069,2.27069,2.2705,2.27054,11148782.0
2007-03-15 08:00:00,2.27055,2.27055,2.27015,2.27028,20457084.0
2007-03-15 08:01:00,2.27022,2.27028,2.26993,2.27028,22357515.0
2007-03-15 08:02:00,2.27007,2.27058,2.27007,2.27043,521038.0
2007-03-15 08:03:00,2.27026,2.2704,2.27026,2.27029,3114201.0
2007-03-15 08:04:00,2.27018,2.27022,2.26994,2.2702,3814605.0
2007-03-15 08:05:00,2.27035,2.27051,2.27025,2.2705,18691769.0
2007-03-15 08:06:00,2.2705,2.27078,2.27046,2.27077,4805258.0
2007-03-15 08:07:00,2.2708,2.27116,2.26978,2.26978,4040734.0
2007-03-15 08:08:00,2.27117,2.27117,2.27106,2.27106,7813607.0
2007-03-15 08:09:00,2.27107,2.27107,2.27092,2.27092,37460143.0
2007-03-15 08:10:00,2.27088,2.27094,2.27087,2.27092,7722354.0
2007-03-15 08:11:00,2.27103,2.27129,2.27064,2.27129,7373058.0
2007-03-15 08:12:00,2.27132,2.27156,2.27122,2.27156,2499194.0
2007-03-15 08:13:00,2.27155,2.27164,2.27125,2.27125,22686463.0
2007-03-15 08:14:00,2.27131,2.27131,2.27098,2.27098,1364595.0
2007-03-15 08:15:00,2.27097,2.27105,2.27084,2.27084,8618142.0
2007-03-15 08:16:00,2.27073,2.27081,2.27051,2.27056,1156730.0
2007-03-15 08:17:00,2.2705,2.2705,2.27023,2.27026,23645350.0
2007-03-15 08:18:00,2.27019,2.27019,2.26992,2.26993,18341455.0
2007-03-15 08:19:00,2.26987,2.26994,2.2697,2.2697,5294547.0
2007-03-15 08:20:00,2.26973,2.26996,2.26973,2.26996,1980138.0
2007-03-15 08:21:00,2.26997,2.27011,2.26987,2.27007,4741761.0
2007-03-15 08:22:00,2.27013,2.27038,2.27012,2.27038,855944.0
2007-03-15 08:23:00,2.27049,2.27049,2.27021,2.27021,2822404.0
2007-03-15 08:24:00,2.27001,2.27027,2.27001,2.27027,5334907.0
2007-03-15 08:25:00,2.27036,2.27057,2.27034,2.27057,4854197.0
2007-03-15 08:26:00,2.27062,2.27081,2.27061,2.27081,5421656.0
2007-03-15 08:27:00,2.27081,2.27116,2.27081,2.27116,6925147.0
2007-03-15 08:28:00,2.27118,2.27143,2.27111,2.27143,1305874.0
2007-03-15 08:29:00,2.27155,2.27163,2.27149,2.27159,2252096.0
2007-03-15 08:30:00,2.27161,2.27163,2.27146,2.27146,24372999.0
2007-03-15 08:31:00,2.27135,2.27135,2.27099,2.27099,10165562.0
2007-03-15 08:32:00,2.27093,2.27093,2.27072,2.27079,1832937.0
2007-03-15 08:33:00,2.271,2.27115,2.27093,2.27115,9092742.0
2007-03-15 08:34:00,2.27125,2.2715,2.27123,2.2715,7373801.0
2007-03-15 08:35:00,2.27116,2.27193,2.27116,2.27165,1499724.0
2007-03-15 08:36:00,2.27165,2.27165,2.27137,2.27138,12595210.0
2007-03-15 08:37:00,2.27152,2.27158,2.27141,2.27141,3861621.0
2007-03-15 08:38:00,2.27137,2.27152,2.27131,2.27135,3485412.0
2007-03-15 08:39:00,2.27126,2.27143,2.27105,2.27143,3367418.0
2007-03-15 08:40:00,2.27148,2.2716,2.2714,2.27145,3473037.0
2007-03-15 08:41:00,2.27141,2.27141,2.27128,2.27129,3171839.0
2007-03-15 08:42:00,2.27139,2.2716,2.27139,2.27139,10520987.0
2007-03-15 08:43:00,2.27134,2.27142,2.27128,2.27138,2724588.0
2007-03-15 08:44:00,2.27139,2.27144,2.27104,2.27125,20064536.0
2007-03-15 08:45:00,2.2712,2.2712,2.27097,2.27101,433114.0
2007-03-15 08:46:00,2.27113,2.27125,2.27103,2.27119,1076692.0
2007-03-15 08:47:00,2.27114,2.27114,2.27085,2.27093,10349028.0
2007-03-15 08:48:00,2.27114,2.27118,2.27102,2.27102,585455.0
2007-03-15 08:49:00,2.27095,2.27097,2.27068,2.27097,6498709.0
2007-03-15 08:50:00,2.27114,2.27133,2.27114,2.27119,2534672.0
2007-03-15 08:51:00,2.27121,2.27131,2.27103,2.27108,3961176.0
2007-03-15 08:52:00,2.27125,2.27146,2.27125,2.27132,1205122.0
2007-03-15 08:53:00,2.27128,2.27146,2.27128,2.27133,5418189.0
2007-03-15 08:54:00,2.27147,2.27157,2.27142,2.27142,6760942.0
2007-03-15 08:55:00,2.27126,2.27145,2.27126,2.27138,9522771.0
2007-03-15 08:56:00,2.27137,2.27148,2.27137,2.27148,2757284.0
2007-03-15 08:57:00,2.27139,2.27155,2.27139,2.27153,4189327.0
2007-03-15 08:58:00,2.2715,2.2715,2.27118,2.27118,108332.0
2007-03-15 08:59:00,2.27124,2.27134,2.27109,2.27134,10673523.0
2007-03-15 09:00:00,2.27137,2.27137,2.2709,2.2709,1524263.0
2007-03-15 09:01:00,2.27078,2.27079,2.27056,2.27056,11507677.0
2007-03-15 09:02:00,2.27059,2.27059,2.27046,2.27051,14569227.0
2007-03-15 09:03:00,2.27052,2.27081,2.27047,2.27081,5361100.0
2007-03-15 09:04:00,2.27082,2.27107,2.27076,2.27107,2166090.0
2007-03-15 09:05:00,2.27093,2.27133,2.27093,2.27133,3224735.0
2007-03-15 09:06:00,2.27136,2.27158,2.27132,2.27158,17094721.0
2007-03-15 09:07:00,2.27167,2.27219,2.27167,2.27219,8569436.0
2007-03-15 09:08:00,2.27215,2.27216,2.27197,2.27216,19225405.0
2007-03-15 09:09:00,2.27216,2.27242,2.27216,2.2723,553124.0
2007-03-15 09:10:00,2.27238,2.27244,2.27217,2.27217,11314685.0
2007-03-15 09:11:00,2.27206,2.27206,2.27111,2.27111,3106989.0
2007-03-15 09:12:00,2.27117,2.27138,2.27117,2.27125,703459.0
2007-03-15 09:13:00,2.2714,2.27171,2.27137,2.27171,10156234.0
2007-03-15 09:14:00,2.27188,2.27213,2.27188,2.27201,7964650.0
2007-03-15 09:15:00,2.27206,2.27228,2.27206,2.27228,24897465.0
2007-03-15 09:16:00,2.27205,2.27253,2.27205,2.2725,1960885.0
2007-03-15 09:17:00,2.27251,2.27258,2.27241,2.27244,9283333.0
2007-03-15 09:18:00,2.27235,2.27252,2.27235,2.27243,869996.0
2007-03-15 09:19:00,2.27235,2.27238,2.27215,2.27215,2724613.0
2007-03-15 09:20:00,2.27213,2.27213,2.27159,2.27159,3159969.0
2007-03-15 09:21:00,2.27153,2.27171,2.27134,2.2716,2137686.0
2007-03-15 09:22:00,2.27161,2.2719,2.27161,2.27185,368528.0
2007-03-15 09:23:00,2.27177,2.2721,2.27175,2.2721,7469540.0
2007-03-15 09:24:00,2.27195,2.27195,2.27184,2.27191,10008808.0
2007-03-15 09:25:00,2.27168,2.27183,2.27152,2.27166,2913124.0
2007-03-15 09:26:00,2.2715,2.2715,2.27107,2.27107,9641116.0
2007-03-15 09:27:00,2.27099,2.27099,2.27038,2.27038,2988548.0
2007-03-15 09:28:00,2.27032,2.27056,2.27032,2.27056,3478180.0
2007-03-15 09:29:00,2.27048,2.27048,2.27031,2.27038,11760246.0
2007-03-15 09:30:00,2.27051,2.27064,2.27051,2.27053,7210611.0
2007-03-15 09:31:00,2.27056,2.27061,2.27045,2.27045,4178666.0
2007-03-15 09:32:00,2.27063,2.27079,2.27043,2.27079,3698465.0
2007-03-15 09:33:00,2.27077,2.27094,2.27073,2.27087,3973735.0
2007-03-15 09:34:00,2.27098,2.27113,2.27098,2.27112,3461082.0
2007-03-15 09:35:00,2.27119,2.27142,2.27113,2.27141,3033906.0
2007-03-15 09:36:00,2.27144,2.27164,2.27132,2.27164,14475465.0
2007-03-15 09:37:00,2.27151,2.27177,2.27146,2.27146,12579757.0
2007-03-15 09:38:00,2.27144,2.2716,2.27122,2.27122,22658553.0
2007-03-15 09:39:00,2.2713,2.2713,2.27091,2.27111,9671844.0
2007-03-15 09:40:00,2.27114,2.27171,2.27114,2.27171,15805278.0
2007-03-15 09:41:00,2.27155,2.27155,2.2713,2.2713,6631277.0
2007-03-15 09:42:00,2.27113,2.27113,2.27087,2.27087,2411752.0
2007-03-15 09:43:00,2.2709,2.2709,2.27074,2.27085,7917645.0
2007-03-15 09:44:00,2.27087,2.27089,2.27066,2.27078,4821449.0
2007-03-15 09:45:00,2.2708,2.27094,2.27075,2.27094,2809591.0
2007-03-15 09:46:00,2.27093,2.27103,2.27088,2.27092,23279909.0
2007-03-15 09:47:00,2.27101,2.27106,2.2707,2.2707,2271026.0
2007-03-15 09:48:00,2.27084,2.27089,2.27079,2.27079,13956021.0
2007-03-15 09:49:00,2.27083,2.27093,2.27078,2.27091,899817.0
2007-03-15 09:50:00,2.27095,2.27106,2.27089,2.27089,5194977.0
2007-03-15 09:51:00,2.27103,2.27103,2.27095,2.27097,24224437.0
2007-03-15 09:52:00,2.27095,2.27103,2.27085,2.27086,4494521.0
2007-03-15 09:53:00,2.27084,2.2709,2.27083,2.27085,3076482.0
2007-03-15 09:54:00,2.27088,2.27091,2.27062,2.27062,3470254.0
2007-03-15 09:55:00,2.27068,2.27081,2.27068,2.27079,12398976.0
2007-03-15 09:56:00,2.27076,2.27085,2.27067,2.27085,1112760.0
2007-03-15 09:57:00,2.27086,2.27086,2.27062,2.27062,2262610.0
2007-03-15 09:58:00,2.27055,2.2706,2.2704,2.2705,1498415.0
2007-03-15 09:59:00,2.27052,2.27065,2.27049,2.27065,2182760.0
2007-03-15 10:00:00,2.27074,2.27086,2.27074,2.27082,2457142.0
2007-03-15 10:01:00,2.27073,2.27075,2.27053,2.27075,15387041.0
2007-03-15 10:02:00,2.27088,2.27095,2.2708,2.2708,9624511.0
2007-03-15 10:03:00,2.27085,2.27095,2.26946,2.27095,4917353.0
2007-03-15 10:04:00,2.27091,2.27097,2.2707,2.2707,1925404.0
2007-03-15 10:05:00,2.27074,2.27075,2.27054,2.27061,916749.0
2007-03-15 10:06:00,2.27061,2.27094,2.2706,2.27094,4374370.0
2007-03-15 10:07:00,2.27092,2.2713,2.27092,2.2713,3482404.0
2007-03-15 10:08:00,2.27131,2.27131,2.27107,2.2713,501396.0
2007-03-15 10:09:00,2.27133,2.27152,2.27119,2.27152,16312226.0
2007-03-15 10:10:00,2.27148,2.27154,2.27124,2.27124,2924022.0
2007-03-15 10:11:00,2.27125,2.27132,2.27115,2.27122,3092129.0
2007-03-15 10:12:00,2.27115,2.27115,2.27091,2.27113,6461265.0
2007-03-15 10:13:00,2.27114,2.27114,2.27085,2.27085,4497310.0
2007-03-15 10:14:00,2.27067,2.27067,2.27028,2.27028,6536801.0
2007-03-15 10:15:00,2.27032,2.27032,2.26977,2.27015,16358034.0
2007-03-15 10:16:00,2.2702,2.2702,2.26987,2.26987,571840.0
2007-03-15 10:17:00,2.26985,2.26985,2.26966,2.26966,6195771.0
2007-03-15 10:18:00,2.26961,2.26961,2.26935,2.26952,1405199.0
2007-03-15 10:19:00,2.26941,2.26955,2.26941,2.26955,3821442.0
2007-03-15 10:20:00,2.26947,2.26947,2.26923,2.26923,565962.0
2007-03-15 10:21:00,2.26901,2.26901,2.26859,2.26859,5535266.0
2007-03-15 10:22:00,2.26859,2.26888,2.26847,2.26888,915765.0
2007-03-15 10:23:00,2.269,2.2692,2.26877,2.2692,14049611.0
2007-03-15 10:24:00,2.26918,2.26954,2.26918,2.26954,22686528.0
2007-03-15 10:25:00,2.26971,2.26976,2.26965,2.26965,3414556.0
2007-03-15 10:26:00,2.26967,2.26967,2.26956,2.26959,6591972.0
2007-03-15 10:27:00,2.26952,2.26974,2.26952,2.26953,4500555.0
2007-03-15 10:28:00,2.26955,2.26955,2.2693,2.2693,361990.0
2007-03-15 10:29:00,2.26934,2.26938,2.26919,2.26919,9837004.0
2007-03-15 10:30:00,2.26923,2.26923,2.26907,2.26916,1867065.0
2007-03-15 10:31:00,2.26926,2.26948,2.26924,2.26924,8244765.0
2007-03-15 10:32:00,2.2693,2.2693,2.26913,2.26929,6100934.0
2007-03-15 10:33:00,2.26911,2.26911,2.26869,2.26887,2124895.0
2007-03-15 10:34:00,2.2687,2.2687,2.26855,2.26855,1859988.0
2007-03-15 10:35:00,2.26866,2.26888,2.2686,2.26888,6175150.0
2007-03-15 10:36:00,2.26894,2.26975,2.26894,2.26975,2091663.0
2007-03-15 10:37:00,2.26985,2.26985,2.26953,2.26983,13012555.0
2007-03-15 10:38:00,2.26999,2.27024,2.26995,2.27024,7884161.0
2007-03-15 10:39:00,2.27036,2.27064,2.27023,2.27064,10767409.0
2007-03-15 10:40:00,2.27053,2.27059,2.27036,2.27036,3387339.0
2007-03-15 10:41:00,2.27029,2.27029,2.27,2.2701,435800.0
2007-03-15 10:42:00,2.27004,2.2701,2.26993,2.27006,15148328.0
2007-03-15 10:43:00,2.26997,2.27012,2.26997,2.26997,4340157.0
2007-03-15 10:44:00,2.26982,2.27016,2.26982,2.27016,2974293.0
2007-03-15 10:45:00,2.27014,2.27026,2.26998,2.26998,10546418.0
2007-03-15 10:46:00,2.2701,2.27037,2.2701,2.27036,5509521.0
2007-03-15 10:47:00,2.27043,2.27054,2.27039,2.27039,1935480.0
2007-03-15 10:48:00,2.27022,2.27022,2.26982,2.26985,6025447.0
2007-03-15 10:49:00,2.26981,2.26988,2.26964,2.26964,9858349.0
2007-03-15 10:50:00,2.26975,2.27053,2.26975,2.27053,2518582.0
2007-03-15 10:51:00,2.27058,2.27075,2.27056,2.2707,1338102.0
2007-03-15 10:52:00,2.27077,2.27112,2.27077,2.27112,17458313.0
2007-03-15 10:53:00,2.27132,2.27162,2.27132,2.27155,15723711.0
2007-03-15 10:54:00,2.27169,2.27169,2.27159,2.27161,3394350.0
2007-03-15 10:55:00,2.27163,2.27172,2.27151,2.27152,1221884.0
2007-03-15 10:56:00,2.27139,2.27139,2.27101,2.27101,2368238.0
2007-03-15 10:57:00,2.27119,2.27126,2.27115,2.27115,7329585.0
2007-03-15 10:58:00,2.27107,2.27141,2.27107,2.27141,5372754.0
2007-03-15 10:59:00,2.27154,2.27203,2.27154,2.27203,22114560.0
2007-03-15 11:00:00,2.27214,2.27241,2.27214,2.27215,313065.0
2007-03-15 11:01:00,2.27207,2.27223,2.27198,2.27223,7547267.0
2007-03-15 11:02:00,2.27207,2.27216,2.27174,2.27193,11226209.0
2007-03-15 11:03:00,2.27208,2.27224,2.27206,2.27206,5275769.0
2007-03-15 11:04:00,2.27214,2.27224,2.27212,2.27212,1986263.0
2007-03-15 11:05:00,2.27194,2.27194,2.27126,2.27126,37574526.0
2007-03-15 11:06:00,2.27129,2.27129,2.27109,2.27112,2142436.0
2007-03-15 11:07:00,2.27116,2.27116,2.27047,2.27047,10659002.0
2007-03-15 11:08:00,2.27062,2.27111,2.26946,2.27111,1087901.0
2007-03-15 11:09:00,2.27124,2.27146,2.27124,2.27134,1544027.0
2007-03-15 11:10:00,2.27116,2.27129,2.2711,2.2711,17580737.0
2007-03-15 11:11:00,2.27094,2.27094,2.27062,2.27069,3777974.0
2007-03-15 11:12:00,2.27058,2.27058,2.27024,2.27024,15520670.0
2007-03-15 11:13:00,2.27023,2.27044,2.27023,2.27044,13923277.0
2007-03-15 11:14:00,2.27059,2.27063,2.27047,2.27058,1818567.0
2007-03-15 11:15:00,2.27057,2.27061,2.2703,2.2703,3067166.0
2007-03-15 11:16:00,2.27017,2.27017,2.26979,2.27003,3374882.0
2007-03-15 11:17:00,2.27021,2.27021,2.27003,2.27013,2162004.0
2007-03-15 11:18:00,2.27021,2.2704,2.27018,2.27018,3237170.0
2007-03-15 11:19:00,2.27021,2.27027,2.26999,2.27007,10928485.0
2007-03-15 11:20:00,2.27018,2.27039,2.27018,2.27039,9836424.0
2007-03-15 11:21:00,2.27041,2.2705,2.27033,2.27033,6364180.0
2007-03-15 11:22:00,2.27041,2.27045,2.27027,2.27045,979099.0
2007-03-15 11:23:00,2.27051,2.27051,2.27029,2.27029,4553063.0
2007-03-15 11:24:00,2.27013,2.27027,2.26999,2.27015,9843969.0
2007-03-15 11:25:00,2.27024,2.27068,2.27024,2.27068,759910.0
2007-03-15 11:26:00,2.27083,2.27089,2.27069,2.27089,1472288.0
2007-03-15 11:27:00,2.27066,2.27089,2.27057,2.27057,3140025.0
2007-03-15 11:28:00,2.27045,2.27045,2.27023,2.27035,696569.0
2007-03-15 11:29:00,2.27048,2.27077,2.27048,2.27077,3441528.0
2007-03-15 11:30:00,2.2708,2.2709,2.2708,2.27087,5054574.0
2007-03-15 11:31:00,2.2709,2.2711,2.27089,2.2711,1584457.0
2007-03-15 11:32:00,2.27114,2.2714,2.27102,2.2714,1059462.0
2007-03-15 11:33:00,2.27155,2.27165,2.27152,2.27152,6456885.0
2007-03-15 11:34:00,2.27142,2.27142,2.27119,2.27119,4421804.0
2007-03-15 11:35:00,2.27123,2.2713,2.27112,2.27112,6846796.0
2007-03-15 11:36:00,2.27099,2.27109,2.27093,2.27097,1025951.0
2007-03-15 11:37:00,2.27104,2.27129,2.27104,2.27129,3635106.0
2007-03-15 11:38:00,2.27104,2.27104,2.27082,2.27082,37291676.0
2007-03-15 11:39:00,2.27082,2.27082,2.27054,2.27054,5327943.0
2007-03-15 11:40:00,2.2705,2.2705,2.27018,2.27021,1710699.0
2007-03-15 11:41:00,2.27025,2.27044,2.27025,2.27032,13562006.0
2007-03-15 11:42:00,2.27048,2.27053,2.27029,2.27053,2906341.0
2007-03-15 11:43:00,2.27052,2.27052,2.26996,2.26996,5154111.0
2007-03-15 11:44:00,2.26972,2.26978,2.26966,2.26969,2494017.0
2007-03-15 11:45:00,2.2697,2.2697,2.26957,2.26964,19809217.0
2007-03-15 11:46:00,2.26952,2.26993,2.26952,2.26993,318154.0
2007-03-15 11:47:00,2.27003,2.27036,2.27003,2.27035,10904083.0
2007-03-15 11:48:00,2.27028,2.27057,2.27028,2.27049,9835313.0
2007-03-15 11:49:00,2.27061,2.27121,2.27061,2.27121,280976.0
2007-03-15 11:50:00,2.27115,2.27115,2.27064,2.27064,8261473.0
2007-03-15 11:51:00,2.27049,2.27057,2.27038,2.2705,6442306.0
2007-03-15 11:52:00,2.27051,2.27052,2.27039,2.27039,568660.0
2007-03-15 11:53:00,2.27055,2.27084,2.27055,2.27079,12111016.0
2007-03-15 11:54:00,2.27071,2.2708,2.27069,2.2708,15131084.0
2007-03-15 11:55:00,2.27071,2.27071,2.27056,2.27056,3312428.0
2007-03-15 11:56:00,2.27049,2.2705,2.27038,2.27038,10592672.0
2007-03-15 11:57:00,2.27036,2.27056,2.27012,2.27056,11593035.0
2007-03-15 11:58:00,2.27049,2.27069,2.27049,2.27069,2681608.0
2007-03-15 11:59:00,2.27075,2.27075,2.27052,2.27071,2997792.0
2007-03-15 12:00:00,2.27068,2.27068,2.27018,2.27018,21669203.0
2007-03-15 12:01:00,2.27019,2.27019,2.26971,2.26971,20238380.0
2007-03-15 12:02:00,2.26974,2.27001,2.26974,2.27001,12081498.0
2007-03-15 12:03:00,2.27001,2.27018,2.26875,2.26875,9354153.0
2007-03-15 12:04:00,2.27001,2.27029,2.26999,2.27029,2826896.0
2007-03-15 12:05:00,2.2701,2.27035,2.2701,2.27031,5184431.0
2007-03-15 12:06:00,2.27015,2.27015,2.26974,2.26974,964329.0
2007-03-15 12:07:00,2.26976,2.26976,2.26952,2.26956,18559347.0
2007-03-15 12:08:00,2.2696,2.26964,2.26945,2.26957,2865646.0
2007-03-15 12:09:00,2.26953,2.26984,2.26953,2.26964,3874190.0
2007-03-15 12:10:00,2.26957,2.26982,2.26938,2.26938,1282302.0
2007-03-15 12:11:00,2.26943,2.27001,2.26933,2.26995,6085805.0
2007-03-15 12:12:00,2.26982,2.26995,2.26964,2.26964,1218129.0
2007-03-15 12:13:00,2.26991,2.27022,2.26991,2.27002,2993909.0
2007-03-15 12:14:00,2.26999,2.26999,2.26958,2.26958,3045655.0
2007-03-15 12:15:00,2.2695,2.2695,2.26877,2.26886,29407360.0
2007-03-15 12:16:00,2.26909,2.26937,2.26909,2.26933,3671425.0
2007-03-15 12:17:00,2.26923,2.26923,2.26888,2.26892,7549732.0
2007-03-15 12:18:00,2.2687,2.2687,2.26844,2.26868,1243256.0
2007-03-15 12:19:00,2.2688,2.26914,2.2688,2.26914,11459060.0
2007-03-15 12:20:00,2.26903,2.2693,2.26903,2.2693,21474542.0
2007-03-15 12:21:00,2.26945,2.2698,2.26945,2.26976,11293423.0
2007-03-15 12:22:00,2.26975,2.26992,2.26973,2.26973,3640511.0
2007-03-15 12:23:00,2.26985,2.27023,2.26985,2.27023,2033063.0
2007-03-15 12:24:00,2.27025,2.2703,2.27013,2.2703,3368913.0
2007-03-15 12:25:00,2.27031,2.27031,2.27013,2.27017,725140.0
2007-03-15 12:26:00,2.27004,2.27004,2.2694,2.2694,23454801.0
2007-03-15 12:27:00,2.26955,2.26961,2.26927,2.26927,10323367.0
2007-03-15 12:28:00,2.26977,2.27013,2.26977,2.27013,551188.0
2007-03-15 12:29:00,2.27023,2.27047,2.27023,2.27042,6499303.0
2007-03-15 12:30:00,2.2706,2.27066,2.2706,2.27065,4339558.0
2007-03-15 12:31:00,2.27066,2.27066,2.27031,2.27031,1162933.0
2007-03-15 12:32:00,2.2703,2.27038,2.27018,2.27019,9913310.0
2007-03-15 12:33:00,2.27034,2.27053,2.2703,2.27053,5753470.0
2007-03-15 12:34:00,2.27053,2.27053,2.27033,2.27053,7389067.0
2007-03-15 12:35:00,2.27056,2.27078,2.27052,2.27078,3009005.0
2007-03-15 12:36:00,2.27067,2.27106,2.27067,2.27106,40037502.0
2007-03-15 12:37:00,2.271,2.27133,2.27082,2.27133,14622867.0
2007-03-15 12:38:00,2.27156,2.27195,2.27156,2.27195,864413.0
2007-03-15 12:39:00,2.27209,2.27255,2.27209,2.27255,7359196.0
2007-03-15 12:40:00,2.27255,2.27272,2.27255,2.27264,1326339.0
2007-03-15 12:41:00,2.27276,2.27299,2.27276,2.27299,6452731.0
2007-03-15 12:42:00,2.27305,2.27325,2.27305,2.27324,6467975.0
2007-03-15 12:43:00,2.27331,2.27353,2.2733,2.27353,3074632.0
2007-03-15 12:44:00,2.27354,2.27372,2.27354,2.27372,1588764.0
2007-03-15 12:45:00,2.27365,2.27401,2.27365,2.27401,5427323.0
2007-03-15 12:46:00,2.27389,2.27422,2.27389,2.27422,4337308.0
2007-03-15 12:47:00,2.27425,2.27436,2.27382,2.27382,3150370.0
2007-03-15 12:48:00,2.27355,2.27358,2.27309,2.27344,10024219.0
2007-03-15 12:49:00,2.2736,2.2736,2.27344,2.27349,6040469.0
2007-03-15 12:50:00,2.27329,2.27352,2.27329,2.27352,3232826.0
2007-03-15 12:51:00,2.27352,2.2736,2.27317,2.2736,874770.0
2007-03-15 12:52:00,2.27359,2.27382,2.27359,2.27382,10964912.0
2007-03-15 12:53:00,2.27369,2.27383,2.27365,2.27378,7068134.0
2007-03-15 12:54:00,2.27378,2.27394,2.2735,2.27394,10645402.0
2007-03-15 12:55:00,2.27383,2.27407,2.27383,2.27407,2312610.0
2007-03-15 12:56:00,2.27398,2.27398,2.27377,2.27377,8790952.0
2007-03-15 12:57:00,2.27371,2.27376,2.27359,2.27376,2898928.0
2007-03-15 12:58:00,2.27372,2.27382,2.27367,2.27379,5691911.0
2007-03-15 12:59:00,2.27376,2.27376,2.27331,2.27331,1807710.0
2007-03-15 13:00:00,2.27334,2.27362,2.27334,2.27362,952302.0
2007-03-15 13:01:00,2.27331,2.27392,2.27331,2.27381,6318320.0
2007-03-15 13:02:00,2.274,2.27411,2.27396,2.27411,14708093.0
2007-03-15 13:03:00,2.27413,2.27434,2.27413,2.27423,3884891.0
2007-03-15 13:04:00,2.27435,2.27465,2.27423,2.27423,1797249.0
2007-03-15 13:05:00,2.27427,2.27427,2.27402,2.27414,5449448.0
2007-03-15 13:06:00,2.27405,2.27421,2.27405,2.27412,3000078.0
2007-03-15 13:07:00,2.27429,2.27433,2.27427,2.27432,9468369.0
2007-03-15 13:08:00,2.27418,2.2742,2.27395,2.27402,4059599.0
2007-03-15 13:09:00,2.27398,2.27398,2.27369,2.27372,8022755.0
2007-03-15 13:10:00,2.2737,2.2737,2.27351,2.27351,26766788.0
2007-03-15 13:11:00,2.27351,2.27364,2.27348,2.27364,2740346.0
2007-03-15 13:12:00,2.27376,2.27381,2.27373,2.27374,6950347.0
2007-03-15 13:13:00,2.27385,2.27385,2.27359,2.27359,2587344.0
2007-03-15 13:14:00,2.27351,2.27351,2.27307,2.27307,408203.0
2007-03-15 13:15:00,2.27309,2.27324,2.27309,2.27321,21195560.0
2007-03-15 13:16:00,2.27319,2.27324,2.27313,2.27324,12768319.0
2007-03-15 13:17:00,2.27306,2.27324,2.27299,2.27299,6088733.0
2007-03-15 13:18:00,2.27298,2.27302,2.27282,2.27295,7232835.0
2007-03-15 13:19:00,2.27309,2.27327,2.27309,2.27327,4042852.0
2007-03-15 13:20:00,2.27349,2.27388,2.27349,2.27388,4528578.0
2007-03-15 13:21:00,2.27392,2.27406,2.27388,2.27399,4918035.0
2007-03-15 13:22:00,2.27403,2.27432,2.27403,2.27432,5213433.0
2007-03-15 13:23:00,2.27444,2.27475,2.27425,2.27458,9796249.0
2007-03-15 13:24:00,2.27448,2.27448,2.27425,2.27428,430858.0
2007-03-15 13:25:00,2.27433,2.27439,2.27431,2.27435,6370413.0
2007-03-15 13:26:00,2.27409,2.27409,2.27384,2.27386,4407805.0
2007-03-15 13:27:00,2.27377,2.27386,2.27355,2.27376,17907867.0
2007-03-15 13:28:00,2.27381,2.27421,2.27381,2.27421,17800843.0
2007-03-15 13:29:00,2.27439,2.27455,2.27439,2.27455,6319107.0
2007-03-15 13:30:00,2.27457,2.27463,2.27457,2.2746,2033924.0
2007-03-15 13:31:00,2.27467,2.27471,2.27454,2.27471,29313166.0
2007-03-15 13:32:00,2.27469,2.27476,2.27463,2.27468,3844590.0
2007-03-15 13:33:00,2.27469,2.27476,2.27456,2.27475,9426861.0
2007-03-15 13:34:00,2.27446,2.27488,2.27446,2.27478,1328360.0
2007-03-15 13:35:00,2.27481,2.27499,2.27463,2.27499,2010414.0
2007-03-15 13:36:00,2.27499,2.27525,2.27498,2.27525,1173697.0
2007-03-15 13:37:00,2.27543,2.27597,2.27541,2.27541,10883396.0
2007-03-15 13:38:00,2.27585,2.27593,2.2757,2.2757,12765242.0
2007-03-15 13:39:00,2.27568,2.27568,2.27542,2.27554,1318756.0
2007-03-15 13:40:00,2.27565,2.27565,2.27546,2.27554,4647242.0
2007-03-15 13:41:00,2.27561,2.27589,2.27561,2.27588,2926774.0
2007-03-15 13:42:00,2.27589,2.27589,2.27571,2.27585,2537089.0
2007-03-15 13:43:00,2.27595,2.27616,2.27586,2.27616,474778.0
2007-03-15 13:44:00,2.27602,2.27602,2.27566,2.27566,3835392.0
2007-03-15 13:45:00,2.2756,2.2756,2.27528,2.27528,6194351.0
2007-03-15 13:46:00,2.2753,2.2753,2.27494,2.275,3549593.0
2007-03-15 13:47:00,2.27506,2.27506,2.27472,2.27478,2442138.0
2007-03-15 13:48:00,2.27479,2.27479,2.27455,2.27455,2186949.0
2007-03-15 13:49:00,2.27447,2.27447,2.27409,2.27409,14582662.0
2007-03-15 13:50:00,2.27416,2.27429,2.27408,2.27429,14251244.0
2007-03-15 13:51:00,2.2744,2.27445,2.27438,2.27439,9861716.0
2007-03-15 13:52:00,2.27437,2.2745,2.27405,2.27449,5420830.0
2007-03-15 13:53:00,2.27458,2.27479,2.27458,2.27475,7817857.0
2007-03-15 13:54:00,2.27488,2.27502,2.27488,2.27496,1434072.0
2007-03-15 13:55:00,2.27486,2.27486,2.27471,2.27486,22431720.0
2007-03-15 13:56:00,2.27486,2.27486,2.2747,2.27481,3528658.0
2007-03-15 13:57:00,2.27489,2.27489,2.27467,2.27473,1663241.0
2007-03-15 13:58:00,2.27457,2.27476,2.27456,2.27456,5821861.0
2007-03-15 13:59:00,2.27448,2.27448,2.27428,2.27439,1852407.0
2007-03-15 14:00:00,2.27448,2.27495,2.27448,2.27495,1921536.0
2007-03-15 14:01:00,2.27473,2.27474,2.27327,2.27463,5227581.0
2007-03-15 14:02:00,2.27464,2.27471,2.27464,2.27471,4838627.0
2007-03-15 14:03:00,2.27471,2.27471,2.27454,2.27456,8242865.0
2007-03-15 14:04:00,2.27452,2.27452,2.27424,2.27424,8291038.0
2007-03-15 14:05:00,2.27407,2.27407,2.27384,2.27384,8295567.0
2007-03-15 14:06:00,2.27377,2.27377,2.27357,2.27359,1226520.0
2007-03-15 14:07:00,2.27362,2.27362,2.27331,2.27331,1980091.0
2007-03-15 14:08:00,2.2733,2.27352,2.27327,2.27352,7122163.0
2007-03-15 14:09:00,2.27342,2.27343,2.27325,2.27325,1766800.0
2007-03-15 14:10:00,2.27326,2.27352,2.27326,2.27348,2476141.0
2007-03-15 14:11:00,2.27348,2.27361,2.27344,2.27344,17265945.0
2007-03-15 14:12:00,2.27317,2.27317,2.27275,2.27275,1637409.0
2007-03-15 14:13:00,2.27279,2.27289,2.27277,2.27277,13118064.0
2007-03-15 14:14:00,2.27294,2.273,2.27289,2.27298,4002994.0
2007-03-15 14:15:00,2.27289,2.27292,2.27282,2.27291,16561034.0
2007-03-15 14:16:00,2.27278,2.27278,2.27241,2.27262,3643461.0
2007-03-15 14:17:00,2.27279,2.27286,2.27268,2.27268,3664743.0
2007-03-15 14:18:00,2.2728,2.27309,2.2728,2.27301,2531478.0
2007-03-15 14:19:00,2.2731,2.2731,2.27269,2.27269,8024073.0
2007-03-15 14:20:00,2.27252,2.27252,2.27167,2.2717,9091461.0
2007-03-15 14:21:00,2.27169,2.27169,2.27143,2.27145,3911635.0
2007-03-15 14:22:00,2.27133,2.272,2.27132,2.272,4193851.0
2007-03-15 14:23:00,2.27201,2.27211,2.27183,2.27211,14506349.0
2007-03-15 14:24:00,2.27204,2.27204,2.27177,2.27178,3119657.0
2007-03-15 14:25:00,2.27188,2.27191,2.27182,2.27185,1085708.0
2007-03-15 14:26:00,2.27187,2.27192,2.27183,2.27192,1555384.0
2007-03-15 14:27:00,2.27191,2.27198,2.27181,2.27189,3388484.0
2007-03-15 14:28:00,2.27198,2.27233,2.27198,2.27233,7153271.0
2007-03-15 14:29:00,2.27249,2.27298,2.27247,2.27298,1622595.0
2007-03-15 14:30:00,2.2732,2.2734,2.2732,2.2734,13910071.0
2007-03-15 14:31:00,2.27357,2.27399,2.27357,2.27399,4694034.0
2007-03-15 14:32:00,2.27405,2.27434,2.27405,2.27434,12013536.0
2007-03-15 14:33:00,2.27444,2.27459,2.27433,2.27435,2653373.0
2007-03-15 14:34:00,2.27424,2.27432,2.2741,2.27426,1609193.0
2007-03-15 14:35:00,2.27425,2.27431,2.27409,2.27431,1238368.0
2007-03-15 14:36:00,2.2742,2.2742,2.27386,2.27414,2768570.0
2007-03-15 14:37:00,2.27423,2.27472,2.27423,2.27458,5459030.0
2007-03-15 14:38:00,2.27476,2.27491,2.27467,2.27467,474347.0
2007-03-15 14:39:00,2.27464,2.27468,2.27451,2.27451,5335081.0
2007-03-15 14:40:00,2.27461,2.27479,2.27454,2.27459,7432342.0
2007-03-15 14:41:00,2.27464,2.27497,2.27464,2.27492,6698162.0
2007-03-15 14:42:00,2.27504,2.27525,2.27504,2.27521,5132043.0
2007-03-15 14:43:00,2.27521,2.27521,2.27509,2.27516,34765703.0
2007-03-15 14:44:00,2.27524,2.27542,2.2752,2.27537,13185267.0
2007-03-15 14:45:00,2.27546,2.27549,2.27539,2.27547,9348887.0
2007-03-15 14:46:00,2.27553,2.27581,2.27553,2.27577,2271729.0
2007-03-15 14:47:00,2.27577,2.27587,2.27564,2.27564,10242747.0
2007-03-15 14:48:00,2.27564,2.27564,2.27551,2.27551,7446821.0
2007-03-15 14:49:00,2.27546,2.27568,2.27546,2.27568,7204534.0
2007-03-15 14:50:00,2.2757,2.27573,2.27557,2.2757,1317571.0
2007-03-15 14:51:00,2.27561,2.27562,2.27524,2.2754,18131637.0
2007-03-15 14:52:00,2.27533,2.27546,2.27525,2.27546,1632802.0
2007-03-15 14:53:00,2.27554,2.27571,2.27554,2.27563,7774320.0
2007-03-15 14:54:00,2.27557,2.27569,2.27556,2.27569,6235553.0
2007-03-15 14:55:00,2.27578,2.27597,2.27578,2.27597,3397690.0
2007-03-15 14:56:00,2.27594,2.27594,2.27564,2.27578,5233111.0
2007-03-15 14:57:00,2.27579,2.27592,2.2757,2.2757,2674037.0
2007-03-15 14:58:00,2.27559,2.27572,2.27553,2.27553,4849126.0
2007-03-15 14:59:00,2.27558,2.27558,2.27529,2.27529,1838813.0
2007-03-15 15:00:00,2.27538,2.27547,2.27521,2.27536,5936078.0
2007-03-15 15:01:00,2.27545,2.27557,2.27533,2.27557,2145483.0
2007-03-15 15:02:00,2.27564,2.27592,2.27553,2.27588,944239.0
2007-03-15 15:03:00,2.27582,2.27582,2.2756,2.2756,5719819.0
2007-03-15 15:04:00,2.27555,2.27567,2.27551,2.27567,25362875.0
2007-03-15 15:05:00,2.2757,2.27608,2.2757,2.27608,458495.0
2007-03-15 15:06:00,2.27622,2.2763,2.27609,2.27624,3534560.0
2007-03-15 15:07:00,2.2761,2.2761,2.27588,2.27597,2318776.0
2007-03-15 15:08:00,2.27603,2.27623,2.27586,2.27623,13308128.0
2007-03-15 15:09:00,2.27639,2.27656,2.27638,2.27656,13390076.0
2007-03-15 15:10:00,2.27659,2.2766,2.27614,2.27639,6702631.0
2007-03-15 15:11:00,2.27636,2.2764,2.2762,2.2764,3416767.0
2007-03-15 15:12:00,2.27642,2.27682,2.27642,2.27682,24755421.0
2007-03-15 15:13:00,2.27678,2.27678,2.27662,2.27678,1822918.0
2007-03-15 15:14:00,2.27691,2.2771,2.27689,2.27689,2226038.0
2007-03-15 15:15:00,2.27683,2.27683,2.27625,2.27625,1485704.0
2007-03-15 15:16:00,2.2764,2.27668,2.2764,2.27658,2526216.0
2007-03-15 15:17:00,2.27649,2.27649,2.27617,2.27617,11956604.0
2007-03-15 15:18:00,2.27617,2.27624,2.27591,2.27624,2383325.0
2007-03-15 15:19:00,2.27638,2.27654,2.27636,2.27654,1554578.0
2007-03-15 15:20:00,2.27656,2.27701,2.27656,2.27688,32769616.0
2007-03-15 15:21:00,2.27695,2.2772,2.27695,2.27705,11970517.0
2007-03-15 15:22:00,2.27681,2.27681,2.27631,2.27631,1380540.0
2007-03-15 15:23:00,2.27621,2.27621,2.27564,2.27589,2651134.0
2007-03-15 15:24:00,2.27576,2.27576,2.27564,2.27571,947642.0
2007-03-15 15:25:00,2.27572,2.27575,2.27538,2.27538,3590770.0
2007-03-15 15:26:00,2.27533,2.27538,2.27509,2.27509,2318230.0
2007-03-15 15:27:00,2.27361,2.27498,2.27361,2.2742,5688781.0
2007-03-15 15:28:00,2.27446,2.27472,2.27446,2.27472,12929357.0
2007-03-15 15:29:00,2.27476,2.27476,2.27446,2.2746,2766824.0
2007-03-15 15:30:00,2.27453,2.27453,2.27418,2.27418,1145267.0
2007-03-15 15:31:00,2.27418,2.27418,2.27361,2.27361,14063686.0
2007-03-15 15:32:00,2.27366,2.27366,2.2733,2.27333,4433657.0
2007-03-15 15:33:00,2.27326,2.27341,2.27305,2.27305,11414113.0
2007-03-15 15:34:00,2.27305,2.27305,2.2722,2.2722,4332247.0
2007-03-15 15:35:00,2.27224,2.27243,2.27224,2.27225,7145595.0
2007-03-15 15:36:00,2.27235,2.27277,2.27235,2.27277,10459234.0
2007-03-15 15:37:00,2.27289,2.27309,2.2728,2.27309,16621793.0
2007-03-15 15:38:00,2.27311,2.27353,2.27311,2.27353,1488123.0
2007-03-15 15:39:00,2.27361,2.27372,2.27344,2.27372,887519.0
2007-03-15 15:40:00,2.27368,2.27368,2.27332,2.27332,70715278.0
2007-03-15 15:41:00,2.27331,2.27359,2.27323,2.27359,1971248.0
2007-03-15 15:42:00,2.27365,2.27384,2.27365,2.27378,6175879.0
2007-03-15 15:43:00,2.27369,2.27395,2.27366,2.27395,806693.0
2007-03-15 15:44:00,2.27387,2.27392,2.27352,2.27352,6228694.0
2007-03-15 15:45:00,2.27344,2.27344,2.27289,2.27289,21107045.0
2007-03-15 15:46:00,2.27296,2.27296,2.27257,2.27282,1805682.0
2007-03-15 15:47:00,2.27288,2.27307,2.27263,2.27263,3200697.0
2007-03-15 15:48:00,2.2726,2.27279,2.2726,2.27279,3281098.0
2007-03-15 15:49:00,2.27283,2.27318,2.27283,2.27309,2259569.0
2007-03-15 15:50:00,2.27325,2.27325,2.27283,2.27316,1204785.0
2007-03-15 15:51:00,2.27293,2.27311,2.2727,2.27289,1967255.0
2007-03-15 15:52:00,2.27282,2.27294,2.2727,2.2727,1692174.0
2007-03-15 15:53:00,2.2729,2.27309,2.2729,2.27303,5534723.0
2007-03-15 15:54:00,2.27303,2.27326,2.27297,2.27326,8828224.0
2007-03-15 15:55:00,2.27314,2.27336,2.27311,2.27311,22002993.0
2007-03-15 15:56:00,2.27313,2.27314,2.27293,2.27313,1503655.0
2007-03-15 15:57:00,2.27309,2.27312,2.27294,2.27307,6156869.0
2007-03-15 15:58:00,2.27299,2.27302,2.2729,2.2729,5497175.0
2007-03-15 15:59:00,2.27281,2.27287,2.27274,2.27278,16873933.0
2007-03-15 16:00:00,2.27278,2.27301,2.27271,2.27301,4486280.0
2007-03-15 16:01:00,2.27296,2.27305,2.27293,2.27293,17232221.0
2007-03-15 16:02:00,2.27285,2.27285,2.27271,2.27273,10960436.0
2007-03-15 16:03:00,2.27285,2.27304,2.27275,2.27302,30803719.0
2007-03-15 16:04:00,2.27329,2.27342,2.27329,2.27337,4375210.0
2007-03-15 16:05:00,2.27342,2.27369,2.27342,2.27369,9519704.0
2007-03-15 16:06:00,2.2736,2.27362,2.27354,2.27356,1242734.0
2007-03-15 16:07:00,2.27358,2.27358,2.27335,2.27335,1452401.0
2007-03-15 16:08:00,2.27335,2.27335,2.27314,2.27316,2392950.0
2007-03-15 16:09:00,2.27318,2.27318,2.27293,2.27296,19104841.0
2007-03-15 16:10:00,2.27285,2.27285,2.27263,2.27263,482817.0
2007-03-15 16:11:00,2.27243,2.27243,2.27217,2.2723,8113788.0
2007-03-15 16:12:00,2.27237,2.27263,2.27233,2.27263,5378042.0
2007-03-15 16:13:00,2.27262,2.27269,2.27249,2.27255,4897987.0
2007-03-15 16:14:00,2.27261,2.27261,2.27228,2.27249,1312973.0
2007-03-15 16:15:00,2.27256,2.27276,2.2725,2.27276,3096438.0
2007-03-15 16:16:00,2.27271,2.27276,2.27225,2.27225,3590649.0
2007-03-15 16:17:00,2.27264,2.27291,2.27264,2.27269,12126587.0
2007-03-15 16:18:00,2.27291,2.27325,2.27291,2.27325,763680.0
2007-03-15 16:19:00,2.27323,2.27334,2.27322,2.27322,14006014.0
2007-03-15 16:20:00,2.27321,2.27321,2.2727,2.273,2641382.0
2007-03-15 16:21:00,2.27306,2.27313,2.27306,2.27313,1746450.0
2007-03-15 16:22:00,2.27303,2.27328,2.27302,2.27302,1144758.0
2007-03-15 16:23:00,2.27318,2.27337,2.27318,2.27336,3061214.0
2007-03-15 16:24:00,2.27328,2.27336,2.27325,2.27325,4615144.0
2007-03-15 16:25:00,2.27347,2.27365,2.27342,2.27349,4877605.0
2007-03-15 16:26:00,2.27358,2.27363,2.27353,2.27353,4494602.0
2007-03-15 16:27:00,2.2734,2.27356,2.27338,2.27338,2519872.0
2007-03-15 16:28:00,2.27338,2.27344,2.27323,2.27323,10433265.0
2007-03-15 16:29:00,2.27324,2.27324,2.27269,2.27269,1518996.0
2007-03-15 16:30:00,2.27263,2.27263,2.27235,2.27235,1891003.0
2007-03-15 16:31:00,2.27234,2.27234,2.27197,2.27197,11472434.0
2007-03-15 16:32:00,2.27192,2.27193,2.27183,2.27183,2849027.0
2007-03-15 16:33:00,2.27181,2.27191,2.2718,2.27191,6060631.0
2007-03-15 16:34:00,2.2718,2.27182,2.27138,2.27156,4580938.0
2007-03-15 16:35:00,2.27135,2.27144,2.27131,2.27133,15998186.0
2007-03-15 16:36:00,2.2713,2.27143,2.27126,2.2714,1147435.0
2007-03-15 16:37:00,2.2714,2.27169,2.2714,2.27157,9812904.0
2007-03-15 16:38:00,2.27175,2.27198,2.27175,2.27198,2967889.0
2007-03-15 16:39:00,2.27185,2.2719,2.2713,2.2719,1924207.0
2007-03-15 16:40:00,2.27196,2.2721,2.27182,2.27202,2463530.0
2007-03-15 16:41:00,2.2722,2.2724,2.2722,2.2724,10002342.0
2007-03-15 16:42:00,2.27244,2.27259,2.27241,2.27258,5652922.0
2007-03-15 16:43:00,2.27261,2.27279,2.27261,2.27279,8365121.0
2007-03-15 16:44:00,2.27298,2.27298,2.27265,2.27274,2235394.0
2007-03-15 16:45:00,2.27273,2.27298,2.27271,2.27271,15059212.0
2007-03-15 16:46:00,2.27267,2.27267,2.27225,2.27225,13917852.0
2007-03-15 16:47:00,2.27214,2.27214,2.27191,2.27192,8307484.0
2007-03-15 16:48:00,2.27197,2.27206,2.2719,2.27206,1507727.0
2007-03-15 16:49:00,2.27181,2.27185,2.27164,2.27164,1719253.0
2007-03-15 16:50:00,2.27158,2.27158,2.27142,2.27143,6185890.0
2007-03-15 16:51:00,2.27139,2.27211,2.27139,2.27211,8503145.0
2007-03-15 16:52:00,2.27219,2.27222,2.27206,2.27206,8825915.0
2007-03-15 16:53:00,2.27196,2.27196,2.27163,2.27179,5427472.0
2007-03-15 16:54:00,2.27177,2.27177,2.27147,2.27149,2149947.0
2007-03-15 16:55:00,2.27162,2.27219,2.27162,2.27219,12426279.0
2007-03-15 16:56:00,2.27232,2.27243,2.27226,2.27226,2021428.0
2007-03-15 16:57:00,2.27212,2.27233,2.27212,2.27224,4755013.0
2007-03-15 16:58:00,2.27224,2.27224,2.27215,2.27223,3840461.0
2007-03-15 16:59:00,2.27241,2.27256,2.27235,2.27256,25416891.0
2007-03-15 17:00:00,2.27269,2.27285,2.2726,2.27269,9151912.0
2007-03-15 17:01:00,2.27246,2.27254,2.27212,2.27212,3124693.0
2007-03-15 17:02:00,2.27237,2.27275,2.27237,2.27262,12475392.0
2007-03-15 17:03:00,2.27261,2.27263,2.27246,2.27261,10625354.0
2007-03-15 17:04:00,2.27278,2.27311,2.27278,2.27311,4882102.0
2007-03-15 17:05:00,2.27321,2.2734,2.27321,2.27338,12338981.0
2007-03-15 17:06:00,2.27294,2.27336,2.27294,2.27322,10618022.0
2007-03-15 17:07:00,2.27324,2.27324,2.27285,2.2731,7263029.0
2007-03-15 17:08:00,2.27323,2.27346,2.27323,2.27345,8007058.0
2007-03-15 17:09:00,2.27346,2.27352,2.27343,2.27352,14350012.0
2007-03-15 17:10:00,2.27351,2.27351,2.27331,2.27331,7726729.0
2007-03-15 17:11:00,2.27323,2.27323,2.27293,2.27307,5001389.0
2007-03-15 17:12:00,2.27294,2.27294,2.27276,2.27281,2146248.0
2007-03-15 17:13:00,2.27279,2.27282,2.27226,2.27226,1158591.0
2007-03-15 17:14:00,2.27277,2.27293,2.2727,2.2727,4529578.0
2007-03-15 17:15:00,2.27277,2.27317,2.27277,2.27317,12681470.0
2007-03-15 17:16:00,2.27314,2.27314,2.27284,2.27313,838508.0
2007-03-15 17:17:00,2.27319,2.27319,2.27282,2.27282,9306571.0
2007-03-15 17:18:00,2.2727,2.27289,2.27261,2.27289,4887761.0
2007-03-15 17:19:00,2.273,2.27316,2.27289,2.27289,8956360.0
2007-03-15 17:20:00,2.27289,2.27289,2.27265,2.27277,19621862.0
2007-03-15 17:21:00,2.27271,2.2728,2.27244,2.27244,8958346.0
2007-03-15 17:22:00,2.27251,2.27275,2.27245,2.27275,3241766.0
2007-03-15 17:23:00,2.27274,2.27274,2.27245,2.27259,5993686.0
2007-03-15 17:24:00,2.27261,2.27261,2.27234,2.27234,2549164.0
2007-03-15 17:25:00,2.27222,2.27225,2.27205,2.27205,2528480.0
2007-03-15 17:26:00,2.27198,2.27199,2.27173,2.27173,4565298.0
2007-03-15 17:27:00,2.27196,2.27209,2.27196,2.27198,2539338.0
2007-03-15 17:28:00,2.27215,2.27217,2.27192,2.2721,19271308.0
2007-03-15 17:29:00,2.27217,2.27217,2.27201,2.27206,11488487.0
2007-03-15 17:30:00,2.27203,2.27208,2.27203,2.27204,11217651.0
2007-03-15 17:31:00,2.27212,2.27215,2.27197,2.27197,5398765.0
2007-03-15 17:32:00,2.27195,2.27195,2.27177,2.27192,5510871.0
2007-03-15 17:33:00,2.2719,2.27196,2.27181,2.27192,10604794.0
2007-03-15 17:34:00,2.27188,2.27206,2.27181,2.27197,3346225.0
2007-03-15 17:35:00,2.27189,2.27219,2.27189,2.27219,5936298.0
2007-03-15 17:36:00,2.2723,2.27237,2.27224,2.27224,3002670.0
2007-03-15 17:37:00,2.27219,2.27226,2.27216,2.27222,14715504.0
2007-03-15 17:38:00,2.27236,2.27244,2.27223,2.27244,4744962.0
2007-03-15 17:39:00,2.27246,2.27267,2.27245,2.27267,19768320.0
2007-03-15 17:40:00,2.27266,2.27267,2.27249,2.27267,31020201.0
2007-03-15 17:41:00,2.27267,2.27267,2.27233,2.27255,21699720.0
2007-03-15 17:42:00,2.27263,2.27273,2.27258,2.27273,6635948.0
2007-03-15 17:43:00,2.27265,2.27265,2.27227,2.27227,908013.0
2007-03-15 17:44:00,2.27209,2.27209,2.27166,2.27166,11367282.0
2007-03-15 17:45:00,2.27154,2.27211,2.27154,2.27211,3898527.0
2007-03-15 17:46:00,2.27219,2.27247,2.27219,2.27238,6924104.0
2007-03-15 17:47:00,2.27253,2.27276,2.27251,2.27275,10335556.0
2007-03-15 17:48:00,2.27277,2.27299,2.27135,2.27299,28548416.0
2007-03-15 17:49:00,2.27296,2.27326,2.27296,2.27326,11678233.0
2007-03-15 17:50:00,2.27324,2.27346,2.27323,2.27337,1288862.0
2007-03-15 17:51:00,2.27342,2.27377,2.27342,2.2737,7109896.0
2007-03-15 17:52:00,2.2738,2.27415,2.2738,2.27415,4030738.0
2007-03-15 17:53:00,2.27414,2.27441,2.27414,2.27441,2790423.0
2007-03-15 17:54:00,2.27404,2.27475,2.27404,2.27461,2446302.0
2007-03-15 17:55:00,2.27471,2.27509,2.27471,2.27509,12755149.0
2007-03-15 17:56:00,2.27502,2.27552,2.27491,2.27552,6166498.0
2007-03-15 17:57:00,2.27547,2.27554,2.27543,2.27552,11783923.0
2007-03-15 17:58:00,2.27519,2.27582,2.27519,2.27582,1404914.0
2007-03-15 17:59:00,2.27581,2.27617,2.27581,2.27615,4731876.0
2007-03-15 18:00:00,2.27611,2.27626,2.276,2.27626,3272585.0
2007-03-15 18:01:00,2.27638,2.27648,2.27632,2.27637,11575998.0
2007-03-15 18:02:00,2.27619,2.27619,2.27563,2.27563,10721230.0
2007-03-15 18:03:00,2.27554,2.27557,2.27529,2.27529,2969201.0
2007-03-15 18:04:00,2.27561,2.27593,2.27561,2.27578,4290014.0
2007-03-15 18:05:00,2.27555,2.27555,2.27528,2.27528,4848182.0
2007-03-15 18:06:00,2.27516,2.27516,2.27462,2.27462,11718506.0
2007-03-15 18:07:00,2.27476,2.27507,2.27476,2.27507,27825425.0
2007-03-15 18:08:00,2.27525,2.27543,2.27519,2.2754,18667771.0
2007-03-15 18:09:00,2.27549,2.2758,2.27549,2.27567,15580464.0
2007-03-15 18:10:00,2.27561,2.27573,2.27561,2.27572,1076857.0
2007-03-15 18:11:00,2.27591,2.27625,2.27591,2.27625,2020547.0
2007-03-15 18:12:00,2.27647,2.27673,2.27647,2.27665,6216281.0
2007-03-15 18:13:00,2.27655,2.27655,2.27626,2.27626,28053067.0
2007-03-15 18:14:00,2.2762,2.27623,2.27605,2.27605,6127118.0
2007-03-15 18:15:00,2.27598,2.27598,2.27564,2.27594,29895278.0
2007-03-15 18:16:00,2.27596,2.27623,2.27587,2.27587,1652835.0
2007-03-15 18:17:00,2.27576,2.27576,2.2755,2.27561,3313986.0
2007-03-15 18:18:00,2.2756,2.27563,2.27544,2.27563,2193102.0
2007-03-15 18:19:00,2.27531,2.27587,2.27531,2.27587,10781425.0
2007-03-15 18:20:00,2.27592,2.27608,2.27589,2.27591,5108653.0
2007-03-15 18:21:00,2.27594,2.27598,2.27574,2.27574,29115766.0
2007-03-15 18:22:00,2.27562,2.27562,2.27525,2.27525,11376883.0
2007-03-15 18:23:00,2.27517,2.27517,2.27486,2.27486,992232.0
2007-03-15 18:24:00,2.27496,2.275,2.27496,2.27497,9164167.0
2007-03-15 18:25:00,2.27496,2.27522,2.27496,2.27521,7537128.0
2007-03-15 18:26:00,2.27528,2.27555,2.27522,2.27555,1190114.0
2007-03-15 18:27:00,2.27562,2.2759,2.27562,2.2759,10395109.0
2007-03-15 18:28:00,2.27591,2.27592,2.27578,2.27578,2328484.0
2007-03-15 18:29:00,2.2758,2.2758,2.27564,2.27573,10749803.0
2007-03-15 18:30:00,2.27578,2.27589,2.27574,2.27577,4199145.0
2007-03-15 18:31:00,2.27609,2.27636,2.27609,2.27629,7314862.0
2007-03-15 18:32:00,2.27641,2.27641,2.27623,2.27628,8052325.0
2007-03-15 18:33:00,2.27621,2.27669,2.27621,2.27667,9800671.0
2007-03-15 18:34:00,2.27659,2.27659,2.27639,2.27645,2193511.0
2007-03-15 18:35:00,2.27631,2.27631,2.27583,2.27583,3397021.0
2007-03-15 18:36:00,2.27589,2.27622,2.27577,2.27622,5739524.0
2007-03-15 18:37:00,2.27635,2.27642,2.27631,2.27641,12229031.0
2007-03-15 18:38:00,2.27631,2.27631,2.276,2.276,13755006.0
2007-03-15 18:39:00,2.27604,2.27634,2.27604,2.27634,7940823.0
2007-03-15 18:40:00,2.27638,2.27655,2.27602,2.27653,8973575.0
2007-03-15 18:41:00,2.27666,2.27682,2.27628,2.27669,6704099.0
2007-03-15 18:42:00,2.27673,2.27673,2.27658,2.27658,4804485.0
2007-03-15 18:43:00,2.27656,2.27656,2.27595,2.27595,1617235.0
2007-03-15 18:44:00,2.27589,2.2762,2.27577,2.2762,4620055.0
2007-03-15 18:45:00,2.27636,2.2768,2.27632,2.2768,8221156.0
2007-03-15 18:46:00,2.27685,2.27719,2.27685,2.27719,11119644.0
2007-03-15 18:47:00,2.27718,2.27719,2.27704,2.27704,2797522.0
2007-03-15 18:48:00,2.2769,2.27703,2.27685,2.27694,8791268.0
2007-03-15 18:49:00,2.277,2.27722,2.277,2.27715,3616214.0
2007-03-15 18:50:00,2.27724,2.27735,2.2772,2.27735,2812205.0
2007-03-15 18:51:00,2.27735,2.27735,2.2772,2.27727,3407355.0
2007-03-15 18:52:00,2.27738,2.27738,2.27689,2.2772,9261537.0
2007-03-15 18:53:00,2.27715,2.27716,2.27698,2.27709,5885653.0
2007-03-15 18:54:00,2.27703,2.27703,2.27676,2.27676,9841521.0
2007-03-15 18:55:00,2.27681,2.27699,2.2768,2.27699,10681097.0
2007-03-15 18:56:00,2.27688,2.27688,2.27653,2.27678,2984891.0
2007-03-15 18:57:00,2.27689,2.27693,2.2768,2.2768,3081231.0
2007-03-15 18:58:00,2.2767,2.2767,2.27656,2.2766,3342685.0
2007-03-15 18:59:00,2.27651,2.27652,2.27607,2.27652,5574885.0
2007-03-15 19:00:00,2.27665,2.27688,2.27665,2.27687,4765078.0
2007-03-15 19:01:00,2.27694,2.27704,2.27691,2.27691,1546003.0
2007-03-15 19:02:00,2.27673,2.27684,2.27657,2.27657,17949607.0
2007-03-15 19:03:00,2.27662,2.27675,2.27661,2.27665,10064761.0
2007-03-15 19:04:00,2.2766,2.27665,2.27633,2.27665,5880149.0
2007-03-15 19:05:00,2.27669,2.2768,2.27669,2.27676,5369708.0
2007-03-15 19:06:00,2.27669,2.27669,2.27639,2.27639,9185190.0
2007-03-15 19:07:00,2.27638,2.27638,2.27607,2.27607,5835643.0
2007-03-15 19:08:00,2.27593,2.27593,2.27562,2.27562,2934723.0
2007-03-15 19:09:00,2.2756,2.27589,2.2755,2.27589,4633360.0
2007-03-15 19:10:00,2.27599,2.27605,2.27595,2.27605,2351699.0
2007-03-15 19:11:00,2.27614,2.27646,2.27614,2.27646,5558652.0
2007-03-15 19:12:00,2.27653,2.27684,2.27653,2.27684,1680141.0
2007-03-15 19:13:00,2.27688,2.27701,2.27681,2.27693,3206739.0
2007-03-15 19:14:00,2.27673,2.27673,2.2763,2.27651,7622106.0
2007-03-15 19:15:00,2.2764,2.27671,2.2763,2.27671,4150544.0
2007-03-15 19:16:00,2.27685,2.27693,2.27547,2.27685,9265561.0
2007-03-15 19:17:00,2.27669,2.27676,2.27654,2.27654,6534034.0
2007-03-15 19:18:00,2.27645,2.27668,2.27643,2.27668,10855242.0
2007-03-15 19:19:00,2.27682,2.27692,2.27641,2.27671,5063874.0
2007-03-15 19:20:00,2.27668,2.27668,2.27649,2.27652,14488744.0
2007-03-15 19:21:00,2.27643,2.27651,2.27626,2.2763,5558746.0
2007-03-15 19:22:00,2.27628,2.27638,2.27616,2.27638,8362459.0
2007-03-15 19:23:00,2.27653,2.27677,2.27653,2.27677,9378194.0
2007-03-15 19:24:00,2.27672,2.27704,2.27667,2.27704,5520703.0
2007-03-15 19:25:00,2.27703,2.27734,2.27703,2.2771,31893052.0
2007-03-15 19:26:00,2.27699,2.27726,2.27699,2.2771,16903570.0
2007-03-15 19:27:00,2.27702,2.27736,2.27588,2.27588,7871445.0
2007-03-15 19:28:00,2.27725,2.27725,2.27697,2.27697,8695994.0
2007-03-15 19:29:00,2.2769,2.2769,2.2766,2.27685,1053554.0
2007-03-15 19:30:00,2.27702,2.2771,2.27694,2.2771,6158365.0
2007-03-15 19:31:00,2.27711,2.2772,2.27703,2.2772,4555578.0
2007-03-15 19:32:00,2.27735,2.27765,2.27735,2.27765,6787543.0
2007-03-15 19:33:00,2.27768,2.27777,2.27768,2.27769,1587231.0
2007-03-15 19:34:00,2.27772,2.27785,2.27767,2.27785,15028605.0
2007-03-15 19:35:00,2.27785,2.27789,2.27762,2.27762,15392333.0
2007-03-15 19:36:00,2.27749,2.27763,2.27731,2.27748,1776020.0
2007-03-15 19:37:00,2.27752,2.27777,2.27752,2.27765,23940118.0
2007-03-15 19:38:00,2.27765,2.27774,2.2776,2.27774,6685490.0
2007-03-15 19:39:00,2.27788,2.27813,2.27778,2.27778,8256574.0
2007-03-15 19:40:00,2.27831,2.27861,2.27831,2.27861,3487090.0
2007-03-15 19:41:00,2.27869,2.27872,2.27852,2.27859,33947072.0
2007-03-15 19:42:00,2.27863,2.27879,2.27863,2.27879,12999064.0
2007-03-15 19:43:00,2.27891,2.27918,2.27889,2.27918,2819696.0
2007-03-15 19:44:00,2.27908,2.27911,2.27887,2.27887,4834247.0
2007-03-15 19:45:00,2.27893,2.27893,2.27847,2.27847,7382747.0
2007-03-15 19:46:00,2.27841,2.27884,2.27841,2.27882,2227229.0
2007-03-15 19:47:00,2.27881,2.27913,2.27881,2.27913,3126237.0
2007-03-15 19:48:00,2.27924,2.27942,2.27924,2.27942,3777977.0
2007-03-15 19:49:00,2.27948,2.27969,2.27948,2.27951,16677354.0
2007-03-15 19:50:00,2.2793,2.27935,2.27916,2.27916,14072133.0
2007-03-15 19:51:00,2.27912,2.27963,2.27912,2.27948,25010663.0
2007-03-15 19:52:00,2.27938,2.27943,2.27923,2.27923,9665173.0
2007-03-15 19:53:00,2.27921,2.27921,2.27888,2.27895,3533384.0
2007-03-15 19:54:00,2.27898,2.27913,2.27887,2.27913,2030114.0
2007-03-15 19:55:00,2.27914,2.27923,2.27896,2.27897,15552209.0
2007-03-15 19:56:00,2.27883,2.27886,2.27839,2.27839,5410700.0
2007-03-15 19:57:00,2.27827,2.27869,2.27827,2.27869,9841792.0
2007-03-15 19:58:00,2.27882,2.27903,2.27869,2.27903,2652611.0
2007-03-15 19:59:00,2.27904,2.27927,2.27895,2.27927,3110877.0
2007-03-15 20:00:00,2.27933,2.2794,2.27924,2.2794,838959.0
2007-03-15 20:01:00,2.27938,2.27978,2.27938,2.27968,16521595.0
2007-03-15 20:02:00,2.27965,2.27979,2.27945,2.27945,6196236.0
2007-03-15 20:03:00,2.27947,2.27955,2.27913,2.27937,2263985.0
2007-03-15 20:04:00,2.27919,2.27919,2.27738,2.27873,3027542.0
2007-03-15 20:05:00,2.27897,2.27923,2.27897,2.27915,2667851.0
2007-03-15 20:06:00,2.27906,2.27906,2.27885,2.27891,9834647.0
2007-03-15 20:07:00,2.27895,2.2791,2.27888,2.27907,4740225.0
2007-03-15 20:08:00,2.27922,2.27922,2.27893,2.27897,6877175.0
2007-03-15 20:09:00,2.27911,2.27934,2.27911,2.2793,2134952.0
2007-03-15 20:10:00,2.27927,2.27927,2.27909,2.27912,12481879.0
2007-03-15 20:11:00,2.27905,2.27905,2.27888,2.27889,15602127.0
2007-03-15 20:12:00,2.27881,2.2789,2.2785,2.2785,11327616.0
2007-03-15 20:13:00,2.27857,2.27857,2.27837,2.27837,6750803.0
2007-03-15 20:14:00,2.27839,2.2784,2.27819,2.27819,10881110.0
2007-03-15 20:15:00,2.27832,2.27843,2.27832,2.27843,749762.0
2007-03-15 20:16:00,2.27847,2.27854,2.27839,2.27854,7303176.0
2007-03-15 20:17:00,2.27858,2.27875,2.27858,2.27864,8293133.0
2007-03-15 20:18:00,2.27845,2.27845,2.27802,2.27813,1761112.0
2007-03-15 20:19:00,2.27828,2.27859,2.27828,2.27859,10792659.0
2007-03-15 20:20:00,2.27871,2.27871,2.27855,2.27858,10937352.0
2007-03-15 20:21:00,2.27837,2.27837,2.27805,2.27805,8542106.0
2007-03-15 20:22:00,2.27806,2.27822,2.27801,2.2781,1208943.0
2007-03-15 20:23:00,2.27806,2.27806,2.27785,2.27793,31978173.0
2007-03-15 20:24:00,2.27804,2.27813,2.27799,2.27813,13362387.0
2007-03-15 20:25:00,2.27832,2.27842,2.2783,2.2783,5891979.0
2007-03-15 20:26:00,2.27821,2.27821,2.27774,2.27788,23901651.0
2007-03-15 20:27:00,2.278,2.27847,2.278,2.27847,29943072.0
2007-03-15 20:28:00,2.27848,2.27866,2.27848,2.27866,10677249.0
2007-03-15 20:29:00,2.2787,2.27897,2.27869,2.27895,6225350.0
2007-03-15 20:30:00,2.27883,2.27883,2.27836,2.27836,7612158.0
2007-03-15 20:31:00,2.27827,2.27848,2.27827,2.27835,10758911.0
2007-03-15 20:32:00,2.27855,2.27883,2.2784,2.27846,24046343.0
2007-03-15 20:33:00,2.27834,2.27849,2.27804,2.27849,879974.0
2007-03-15 20:34:00,2.27868,2.27874,2.27859,2.27861,1488628.0
2007-03-15 20:35:00,2.27861,2.27861,2.27773,2.27773,20244214.0
2007-03-15 20:36:00,2.27773,2.27773,2.27749,2.27756,2776437.0
2007-03-15 20:37:00,2.27737,2.2775,2.27723,2.27723,2177556.0
2007-03-15 20:38:00,2.27706,2.27726,2.27706,2.27723,18613682.0
2007-03-15 20:39:00,2.27715,2.27742,2.27715,2.27742,3054137.0
2007-03-15 20:40:00,2.27755,2.27765,2.27751,2.27751,2727338.0
2007-03-15 20:41:00,2.27746,2.27751,2.2774,2.2774,3548650.0
2007-03-15 20:42:00,2.2775,2.27771,2.2775,2.27762,2911201.0
2007-03-15 20:43:00,2.27758,2.27758,2.27715,2.27739,5840940.0
2007-03-15 20:44:00,2.27751,2.27775,2.27751,2.2777,4769348.0
2007-03-15 20:45:00,2.27777,2.27781,2.27745,2.27752,6739754.0
2007-03-15 20:46:00,2.27757,2.27757,2.27742,2.27742,2399698.0
2007-03-15 20:47:00,2.27728,2.27742,2.27728,2.2774,8871311.0
2007-03-15 20:48:00,2.27737,2.27753,2.27728,2.27753,2336114.0
2007-03-15 20:49:00,2.27752,2.27762,2.27749,2.27751,484063.0
2007-03-15 20:50:00,2.2776,2.27762,2.2772,2.27742,4045996.0
2007-03-15 20:51:00,2.27739,2.27739,2.27713,2.27727,13037029.0
2007-03-15 20:52:00,2.27746,2.2777,2.27746,2.27755,7418850.0
2007-03-15 20:53:00,2.27761,2.27768,2.27753,2.27762,27298802.0
2007-03-15 20:54:00,2.27759,2.27772,2.27758,2.2776,1719611.0
2007-03-15 20:55:00,2.27763,2.27793,2.27763,2.27793,1486533.0
2007-03-15 20:56:00,2.27808,2.27831,2.27807,2.27829,3687909.0
2007-03-15 20:57:00,2.27819,2.27819,2.27804,2.27804,15197959.0
2007-03-15 20:58:00,2.27796,2.27815,2.27794,2.27815,2064846.0
2007-03-15 20:59:00,2.27833,2.27851,2.27832,2.27832,8967520.0
2007-03-15 21:00:00,2.27835,2.2784,2.27835,2.27839,7730031.0
2007-03-15 21:01:00,2.27834,2.27835,2.27812,2.27835,2574070.0
2007-03-15 21:02:00,2.27836,2.27836,2.27794,2.27834,3899916.0
2007-03-15 21:03:00,2.27823,2.27823,2.27766,2.27805,17245921.0
2007-03-15 21:04:00,2.27803,2.27822,2.27803,2.27822,3507029.0
2007-03-15 21:05:00,2.27813,2.27844,2.27813,2.27832,5390151.0
2007-03-15 21:06:00,2.27822,2.27841,2.27822,2.27831,5724236.0
2007-03-15 21:07:00,2.27823,2.27823,2.27813,2.27818,3743421.0
2007-03-15 21:08:00,2.27821,2.27821,2.27791,2.27801,1526558.0
2007-03-15 21:09:00,2.27801,2.27801,2.27743,2.27743,8543819.0
2007-03-15 21:10:00,2.27757,2.27796,2.27757,2.27796,4852878.0
2007-03-15 21:11:00,2.27798,2.2782,2.27797,2.27811,3081461.0
2007-03-15 21:12:00,2.27791,2.27793,2.27771,2.2778,8496895.0
2007-03-15 21:13:00,2.27769,2.27793,2.27762,2.27769,12854629.0
2007-03-15 21:14:00,2.27762,2.27825,2.27762,2.27825,8501870.0
2007-03-15 21:15:00,2.27825,2.27825,2.27803,2.27803,1764032.0
2007-03-15 21:16:00,2.27811,2.27811,2.27789,2.27789,9645258.0
2007-03-15 21:17:00,2.27792,2.27792,2.2773,2.27739,7087760.0
2007-03-15 21:18:00,2.27762,2.27791,2.27762,2.27791,10225739.0
2007-03-15 21:19:00,2.27792,2.27807,2.27785,2.27785,4194437.0
2007-03-15 21:20:00,2.27758,2.27765,2.27737,2.27737,2036624.0
2007-03-15 21:21:00,2.27739,2.27739,2.27706,2.27706,2174078.0
2007-03-15 21:22:00,2.27706,2.27771,2.27706,2.27764,2772790.0
2007-03-15 21:23:00,2.27754,2.27756,2.27725,2.27725,9265577.0
2007-03-15 21:24:00,2.27715,2.27768,2.27715,2.27736,12545058.0
2007-03-15 21:25:00,2.27741,2.27765,2.27741,2.27765,4321963.0
2007-03-15 21:26:00,2.27774,2.27795,2.27774,2.27795,21815668.0
2007-03-15 21:27:00,2.27812,2.27814,2.27809,2.27813,13126259.0
2007-03-15 21:28:00,2.27805,2.27805,2.27782,2.27782,2495711.0
2007-03-15 21:29:00,2.27778,2.27778,2.27734,2.27734,6100723.0
2007-03-15 21:30:00,2.27727,2.27776,2.27727,2.27776,5368169.0
2007-03-15 21:31:00,2.27779,2.27783,2.27747,2.27753,5771668.0
2007-03-15 21:32:00,2.27753,2.27754,2.27737,2.27753,6232310.0
2007-03-15 21:33:00,2.27764,2.27787,2.27764,2.27787,12470855.0
2007-03-15 21:34:00,2.278,2.27834,2.278,2.27824,1835004.0
2007-03-15 21:35:00,2.27822,2.27822,2.2781,2.27821,966212.0
2007-03-15 21:36:00,2.27821,2.27821,2.27803,2.27806,10265142.0
2007-03-15 21:37:00,2.27803,2.27803,2.27778,2.27781,14106756.0
2007-03-15 21:38:00,2.27787,2.27801,2.27779,2.27779,2864398.0
2007-03-15 21:39:00,2.27756,2.27768,2.27723,2.27728,5008511.0
2007-03-15 21:40:00,2.27727,2.27767,2.27727,2.27756,6531516.0
2007-03-15 21:41:00,2.2779,2.2779,2.27757,2.27757,2991623.0
2007-03-15 21:42:00,2.2774,2.2774,2.27732,2.27732,6765812.0
2007-03-15 21:43:00,2.27745,2.27805,2.27745,2.27805,12738549.0
2007-03-15 21:44:00,2.27808,2.27827,2.27808,2.27827,15374419.0
2007-03-15 21:45:00,2.2783,2.27847,2.27827,2.27827,2711066.0
2007-03-15 21:46:00,2.27839,2.27839,2.27829,2.27839,24825379.0
2007-03-15 21:47:00,2.27832,2.27832,2.27813,2.27813,7728231.0
2007-03-15 21:48:00,2.27824,2.27837,2.27787,2.27837,4814447.0
2007-03-15 21:49:00,2.27846,2.27855,2.27831,2.27837,7459319.0
2007-03-15 21:50:00,2.2784,2.2786,2.27832,2.2786,1803582.0
2007-03-15 21:51:00,2.27868,2.27875,2.27867,2.27875,7784294.0
2007-03-15 21:52:00,2.27859,2.27872,2.27858,2.27858,9445306.0
2007-03-15 21:53:00,2.27878,2.27889,2.27873,2.2788,3837039.0
2007-03-15 21:54:00,2.27887,2.27904,2.27887,2.27902,4455771.0
2007-03-15 21:55:00,2.27904,2.27904,2.27891,2.27899,866824.0
2007-03-15 21:56:00,2.27906,2.2791,2.27894,2.27894,3819601.0
2007-03-15 21:57:00,2.2789,2.2789,2.27862,2.27869,11760497.0
2007-03-15 21:58:00,2.27852,2.27852,2.27812,2.27812,2744473.0
2007-03-15 21:59:00,2.27803,2.27803,2.27777,2.27795,2111073.0
2007-03-15 22:00:00,2.27781,2.27781,2.27752,2.27765,2368960.0
2007-03-15 22:01:00,2.27757,2.27761,2.27749,2.27752,2873056.0
2007-03-15 22:02:00,2.27757,2.27765,2.27743,2.27743,2560239.0
2007-03-15 22:03:00,2.27756,2.27766,2.27753,2.2776,4922301.0
2007-03-15 22:04:00,2.2777,2.27776,2.27758,2.27763,19463888.0
2007-03-15 22:05:00,2.27772,2.27782,2.27759,2.27763,4196175.0
2007-03-15 22:06:00,2.27766,2.2777,2.27728,2.27761,8239121.0
2007-03-15 22:07:00,2.27755,2.27771,2.27752,2.27767,8665348.0
2007-03-15 22:08:00,2.27773,2.27773,2.27731,2.27731,5334418.0
2007-03-15 22:09:00,2.27701,2.27714,2.27682,2.27712,7934908.0
2007-03-15 22:10:00,2.27715,2.27738,2.27715,2.27738,7681526.0
2007-03-15 22:11:00,2.27742,2.27777,2.27742,2.27768,6166418.0
2007-03-15 22:12:00,2.2777,2.27772,2.27754,2.27768,21668137.0
2007-03-15 22:13:00,2.27773,2.27784,2.27766,2.27766,3961925.0
2007-03-15 22:14:00,2.27764,2.27774,2.27761,2.27774,16406456.0
2007-03-15 22:15:00,2.27769,2.27769,2.27753,2.27758,4662170.0
2007-03-15 22:16:00,2.27759,2.27759,2.27706,2.2774,3108846.0
2007-03-15 22:17:00,2.2775,2.27763,2.27734,2.27749,2497655.0
2007-03-15 22:18:00,2.27752,2.27763,2.2774,2.27763,22389155.0
2007-03-15 22:19:00,2.2777,2.278,2.2777,2.278,6666291.0
2007-03-15 22:20:00,2.2778,2.27794,2.27774,2.27786,2997943.0
2007-03-15 22:21:00,2.27768,2.27781,2.27761,2.27765,2746829.0
2007-03-15 22:22:00,2.27763,2.27763,2.27733,2.27746,3315308.0
2007-03-15 22:23:00,2.27746,2.27784,2.27746,2.27784,4512505.0
2007-03-15 22:24:00,2.27784,2.27801,2.27784,2.27801,13483521.0
2007-03-15 22:25:00,2.27804,2.27838,2.27804,2.27838,6102420.0
2007-03-15 22:26:00,2.27841,2.27856,2.27834,2.27843,5320669.0
2007-03-15 22:27:00,2.27822,2.27829,2.27811,2.27818,7783255.0
2007-03-15 22:28:00,2.27811,2.2782,2.27778,2.27778,2900039.0
2007-03-15 22:29:00,2.27808,2.27808,2.27785,2.27808,3360019.0
2007-03-15 22:30:00,2.27803,2.2783,2.27798,2.2783,1965774.0
2007-03-15 22:31:00,2.27838,2.27858,2.27811,2.27858,5512290.0
2007-03-15 22:32:00,2.27858,2.27922,2.27858,2.27922,2170448.0
2007-03-15 22:33:00,2.27932,2.27932,2.27902,2.27902,5366866.0
2007-03-15 22:34:00,2.27891,2.27893,2.27888,2.27891,18256596.0
2007-03-15 22:35:00,2.2789,2.27896,2.27881,2.27896,2659553.0
2007-03-15 22:36:00,2.27895,2.27907,2.27895,2.27902,29078250.0
2007-03-15 22:37:00,2.27899,2.27939,2.27899,2.27939,2844062.0
2007-03-15 22:38:00,2.27947,2.27953,2.27936,2.27936,2420686.0
2007-03-15 22:39:00,2.2792,2.2792,2.27876,2.27876,4756970.0
2007-03-15 22:40:00,2.27889,2.27949,2.27889,2.27949,2247798.0
2007-03-15 22:41:00,2.27961,2.27987,2.27961,2.27987,35393383.0
2007-03-15 22:42:00,2.27985,2.27985,2.27961,2.27961,5377642.0
2007-03-15 22:43:00,2.27953,2.27958,2.27932,2.27932,11493925.0
2007-03-15 22:44:00,2.27923,2.27923,2.27889,2.27908,645973.0
2007-03-15 22:45:00,2.27903,2.27918,2.27903,2.27918,12767691.0
2007-03-15 22:46:00,2.27924,2.27956,2.27924,2.27956,2569340.0
2007-03-15 22:47:00,2.27955,2.28004,2.27953,2.28004,10519470.0
2007-03-15 22:48:00,2.28006,2.28015,2.27999,2.28007,1934323.0
2007-03-15 22:49:00,2.28009,2.28019,2.28004,2.28019,7024378.0
2007-03-15 22:50:00,2.28014,2.2802,2.28011,2.28013,1936672.0
2007-03-15 22:51:00,2.28005,2.28005,2.27977,2.28001,4910486.0
2007-03-15 22:52:00,2.28,2.28014,2.28,2.28007,5769954.0
2007-03-15 22:53:00,2.28007,2.28007,2.27987,2.27995,5525481.0
2007-03-15 22:54:00,2.27989,2.27989,2.27935,2.27969,10926509.0
2007-03-15 22:55:00,2.2798,2.28009,2.2798,2.28009,3573717.0
2007-03-15 22:56:00,2.28016,2.28016,2.2799,2.2799,4977833.0
2007-03-15 22:57:00,2.2799,2.2799,2.27974,2.27984,2299006.0
2007-03-15 22:58:00,2.27988,2.28009,2.27988,2.28009,3173419.0
2007-03-15 22:59:00,2.27999,2.28011,2.27989,2.27989,4351637.0
2007-03-15 23:00:00,2.27964,2.28002,2.27964,2.28002,2462778.0
2007-03-15 23:01:00,2.2801,2.28021,2.28,2.28001,14255074.0
2007-03-15 23:02:00,2.28001,2.2801,2.28001,2.28005,2312345.0
2007-03-15 23:03:00,2.28002,2.28002,2.27975,2.27979,20933569.0
2007-03-15 23:04:00,2.27979,2.27979,2.27966,2.27969,14808214.0
2007-03-15 23:05:00,2.27967,2.2797,2.27945,2.2797,18450126.0
2007-03-15 23:06:00,2.27971,2.27971,2.27944,2.27944,4478473.0
2007-03-15 23:07:00,2.27923,2.27929,2.27912,2.27912,4438744.0
2007-03-15 23:08:00,2.2793,2.27941,2.27929,2.2793,15585893.0
2007-03-15 23:09:00,2.27916,2.27938,2.27916,2.27925,372003.0
2007-03-15 23:10:00,2.27923,2.27928,2.2791,2.2791,7422392.0
2007-03-15 23:11:00,2.27908,2.2793,2.27908,2.2793,9284424.0
2007-03-15 23:12:00,2.27913,2.27913,2.2788,2.2788,2939725.0
2007-03-15 23:13:00,2.27869,2.2794,2.27869,2.2794,7752667.0
2007-03-15 23:14:00,2.27938,2.27938,2.27903,2.27903,10963429.0
2007-03-15 23:15:00,2.27903,2.27903,2.27875,2.27894,6444679.0
2007-03-15 23:16:00,2.27901,2.27919,2.27898,2.27898,26011607.0
2007-03-15 23:17:00,2.27903,2.27903,2.27852,2.27852,3786742.0
2007-03-15 23:18:00,2.27858,2.27868,2.27853,2.27868,4407607.0
2007-03-15 23:19:00,2.27864,2.27864,2.27827,2.27827,5405991.0
2007-03-15 23:20:00,2.27811,2.27832,2.2781,2.27826,3431982.0
2007-03-15 23:21:00,2.27857,2.27891,2.27857,2.27891,8705751.0
2007-03-15 23:22:00,2.27905,2.27909,2.27873,2.27873,11249993.0
2007-03-15 23:23:00,2.27866,2.27866,2.2781,2.2782,8807659.0
2007-03-15 23:24:00,2.27827,2.27854,2.27823,2.27823,4578898.0
2007-03-15 23:25:00,2.27817,2.27858,2.27817,2.27858,1071318.0
2007-03-15 23:26:00,2.27856,2.27856,2.27812,2.27822,4641699.0
2007-03-15 23:27:00,2.27822,2.27892,2.27822,2.27892,14798891.0
2007-03-15 23:28:00,2.27907,2.27907,2.27864,2.27868,3730998.0
2007-03-15 23:30:00,2.27864,2.27864,2.27828,2.27828,1783070.0
2007-03-15 23:31:00,2.27808,2.27808,2.27796,2.278,679396.0
2007-03-15 23:32:00,2.27806,2.27806,2.27763,2.27779,9929058.0
2007-03-15 23:33:00,2.27775,2.27798,2.27771,2.27798,19063145.0
2007-03-15 23:34:00,2.27818,2.27833,2.27793,2.27796,852080.0
2007-03-15 23:35:00,2.27794,2.27794,2.27729,2.27729,3182130.0
2007-03-15 23:36:00,2.27742,2.27762,2.27742,2.27762,6182747.0
2007-03-15 23:37:00,2.27757,2.2776,2.27736,2.27736,9155099.0
2007-03-15 23:38:00,2.27732,2.27732,2.27713,2.27713,1331598.0
2007-03-15 23:39:00,2.27696,2.27696,2.27648,2.27663,4373634.0
2007-03-15 23:40:00,2.27669,2.27722,2.27669,2.27716,2109481.0
2007-03-15 23:41:00,2.27718,2.27725,2.27714,2.27723,4139246.0
2007-03-15 23:42:00,2.27704,2.2772,2.277,2.2772,2868369.0
2007-03-15 23:43:00,2.27702,2.27725,2.27702,2.27708,4631319.0
2007-03-15 23:44:00,2.27695,2.27713,2.27695,2.27713,7043042.0
2007-03-15 23:45:00,2.27717,2.27728,2.27709,2.27728,4004866.0
2007-03-15 23:46:00,2.27746,2.27754,2.27739,2.27739,5913020.0
2007-03-15 23:47:00,2.27737,2.2776,2.27737,2.27747,10621293.0
2007-03-15 23:48:00,2.27766,2.27772,2.27758,2.27772,11027975.0
2007-03-15 23:49:00,2.2776,2.2776,2.27736,2.27759,5480361.0
2007-03-15 23:50:00,2.27748,2.27777,2.2772,2.2772,3667946.0
2007-03-15 23:51:00,2.27733,2.2774,2.27721,2.2774,9717381.0
2007-03-15 23:52:00,2.2777,2.2779,2.2777,2.27787,7020270.0
2007-03-15 23:53:00,2.27781,2.27786,2.27743,2.27743,15968319.0
2007-03-15 23:54:00,2.27751,2.27788,2.27751,2.27787,6502770.0
2007-03-15 23:56:00,2.27788,2.27788,2.27736,2.27736,8784088.0
2007-03-15 23:57:00,2.27728,2.27736,2.27717,2.27736,8808565.0
2007-03-15 23:58:00,2.27737,2.27742,2.27716,2.27738,5417916.0
2007-03-15 23:59:00,2.27744,2.27774,2.27744,2.27774,1797447.0
2007-03-16 00:00:00,2.27782,2.27802,2.27776,2.27802,1105540.0
2007-03-16 00:01:00,2.27803,2.27812,2.27792,2.27812,1453012.0
2007-03-16 00:02:00,2.27813,2.27813,2.27803,2.27803,10769676.0
2007-03-16 00:03:00,2.27795,2.27795,2.27786,2.27786,3026353.0
2007-03-16 00:04:00,2.27771,2.27785,2.2775,2.2775,886223.0
2007-03-16 00:05:00,2.27732,2.27732,2.27718,2.2773,7440927.0
2007-03-16 00:06:00,2.27742,2.27773,2.27742,2.27746,13375875.0
2007-03-16 00:07:00,2.27738,2.27739,2.27737,2.27737,2964691.0
2007-03-16 00:08:00,2.27734,2.27777,2.27734,2.27777,3496227.0
2007-03-16 00:09:00,2.27786,2.27786,2.27739,2.27739,6530926.0
2007-03-16 00:10:00,2.2776,2.27774,2.27753,2.27774,5462759.0
2007-03-16 00:12:00,2.27786,2.27786,2.27735,2.27744,6235140.0
2007-03-16 00:13:00,2.27756,2.27781,2.27756,2.27781,2934418.0
2007-03-16 00:14:00,2.27781,2.27783,2.27776,2.27783,19980931.0
2007-03-16 00:15:00,2.27783,2.27787,2.27771,2.27779,5727658.0
2007-03-16 00:16:00,2.27767,2.27767,2.27721,2.27737,7828064.0
2007-03-16 00:17:00,2.2775,2.27774,2.2775,2.27774,7007936.0
2007-03-16 00:18:00,2.2777,2.2777,2.27726,2.27726,11693717.0
2007-03-16 00:19:00,2.27749,2.2777,2.27749,2.2777,4196205.0
2007-03-16 00:20:00,2.27779,2.27785,2.27726,2.27726,9195901.0
2007-03-16 00:21:00,2.27725,2.27736,2.27715,2.27727,9303900.0
2007-03-16 00:22:00,2.2774,2.27778,2.2774,2.27778,12292354.0
2007-03-16 00:23:00,2.27768,2.27777,2.27768,2.27777,5842369.0
2007-03-16 00:24:00,2.27774,2.27774,2.2773,2.2773,1377235.0
2007-03-16 00:25:00,2.27749,2.27768,2.27749,2.27756,3961715.0
2007-03-16 00:26:00,2.27741,2.27741,2.27725,2.27733,2888694.0
2007-03-16 00:27:00,2.2775,2.27771,2.2775,2.27771,10285904.0
2007-03-16 00:28:00,2.27774,2.27779,2.27768,2.27776,8479214.0
2007-03-16 00:29:00,2.27774,2.27776,2.27765,2.27769,5149828.0
2007-03-16 00:30:00,2.27777,2.27793,2.27777,2.27787,8560359.0
2007-03-16 00:31:00,2.27784,2.27784,2.27749,2.27749,3723996.0
2007-03-16 00:32:00,2.2774,2.27767,2.2774,2.27752,20026137.0
2007-03-16 00:33:00,2.27748,2.27748,2.27719,2.27725,4482058.0
2007-03-16 00:34:00,2.27745,2.27763,2.27745,2.27752,4050305.0
2007-03-16 00:35:00,2.27743,2.27743,2.27711,2.27718,4455336.0
2007-03-16 00:36:00,2.27714,2.27753,2.27714,2.27741,6795091.0
2007-03-16 00:37:00,2.27596,2.27757,2.27596,2.27757,4408418.0
2007-03-16 00:38:00,2.2776,2.27777,2.27749,2.27777,2696121.0
2007-03-16 00:39:00,2.2777,2.2777,2.27749,2.27749,2157766.0
2007-03-16 00:40:00,2.27746,2.2776,2.27745,2.27759,5508026.0
2007-03-16 00:41:00,2.27743,2.27771,2.27743,2.27765,5855423.0
2007-03-16 00:42:00,2.27768,2.2778,2.27768,2.2778,1398787.0
2007-03-16 00:44:00,2.27777,2.27779,2.27771,2.27773,2928760.0
2007-03-16 00:45:00,2.27776,2.27812,2.27776,2.27812,5771375.0
2007-03-16 00:46:00,2.27807,2.27807,2.27781,2.27781,16199004.0
2007-03-16 00:47:00,2.27764,2.27764,2.27741,2.27748,3211921.0
2007-03-16 00:48:00,2.27745,2.27755,2.27743,2.27743,5145029.0
2007-03-16 00:49:00,2.27735,2.27746,2.27729,2.27729,4490130.0
2007-03-16 00:50:00,2.27759,2.27759,2.27731,2.27731,6627414.0
2007-03-16 00:51:00,2.27722,2.27729,2.27713,2.27729,15298210.0
2007-03-16 00:52:00,2.27744,2.27762,2.27733,2.27754,3411922.0
2007-03-16 00:53:00,2.27742,2.27755,2.27736,2.27748,4175791.0
2007-03-16 00:54:00,2.27751,2.27768,2.27751,2.27762,27384856.0
2007-03-16 00:55:00,2.27776,2.27783,2.27759,2.27759,5494885.0
2007-03-16 00:56:00,2.2777,2.27772,2.27754,2.27754,3680859.0
2007-03-16 00:57:00,2.27765,2.27783,2.27765,2.27775,806868.0
2007-03-16 00:58:00,2.27801,2.27823,2.27801,2.27817,7188538.0
2007-03-16 00:59:00,2.27797,2.27797,2.2777,2.27779,8088678.0
2007-03-16 01:00:00,2.27787,2.27851,2.27787,2.27838,7738637.0
2007-03-16 01:01:00,2.2785,2.27869,2.27845,2.27845,2083848.0
2007-03-16 01:02:00,2.27831,2.27831,2.27815,2.27825,8169738.0
2007-03-16 01:03:00,2.27834,2.27861,2.27825,2.27861,19871086.0
2007-03-16 01:04:00,2.27874,2.27885,2.2787,2.2787,2061520.0
2007-03-16 01:05:00,2.27858,2.27858,2.27847,2.27858,2869625.0
2007-03-16 01:06:00,2.27868,2.27896,2.27862,2.27862,1694078.0
2007-03-16 01:07:00,2.27856,2.27875,2.27846,2.27875,10664315.0
2007-03-16 01:08:00,2.27887,2.27901,2.27884,2.27897,18034934.0
2007-03-16 01:09:00,2.27903,2.27907,2.27894,2.27894,1783720.0
2007-03-16 01:10:00,2.27883,2.27893,2.27856,2.27856,3247735.0
2007-03-16 01:11:00,2.27829,2.27838,2.27817,2.27838,10192655.0
2007-03-16 01:12:00,2.27839,2.27842,2.27827,2.27831,22968096.0
2007-03-16 01:13:00,2.27831,2.27836,2.27818,2.27818,3926801.0
2007-03-16 01:14:00,2.27794,2.27796,2.27769,2.27779,11525525.0
2007-03-16 01:15:00,2.27784,2.27824,2.27784,2.27824,3847767.0
2007-03-16 01:16:00,2.27821,2.27845,2.27821,2.2783,4038026.0
2007-03-16 01:17:00,2.2781,2.27833,2.2781,2.27833,685071.0
2007-03-16 01:18:00,2.27839,2.2786,2.27839,2.27859,4600878.0
2007-03-16 01:19:00,2.2787,2.27907,2.2787,2.27907,1029642.0
2007-03-16 01:20:00,2.27916,2.27952,2.27913,2.27952,6052669.0
2007-03-16 01:21:00,2.27964,2.27969,2.27955,2.27964,979946.0
2007-03-16 01:22:00,2.27972,2.27972,2.27884,2.27884,4668628.0
2007-03-16 01:23:00,2.27883,2.27883,2.27855,2.27855,6097855.0
2007-03-16 01:24:00,2.2786,2.27861,2.27816,2.27816,9248308.0
2007-03-16 01:25:00,2.27823,2.27856,2.27823,2.27855,2123507.0
2007-03-16 01:26:00,2.27863,2.27869,2.27832,2.27832,4630446.0
2007-03-16 01:27:00,2.27817,2.27817,2.27771,2.27772,843960.0
2007-03-16 01:28:00,2.27768,2.2777,2.2774,2.2774,13299301.0
2007-03-16 01:29:00,2.27737,2.27746,2.27725,2.27744,8925719.0
2007-03-16 01:30:00,2.27729,2.27729,2.27698,2.27698,4294530.0
2007-03-16 01:31:00,2.27712,2.27741,2.27712,2.27713,6454375.0
2007-03-16 01:32:00,2.27759,2.27813,2.27759,2.27813,1912775.0
2007-03-16 01:33:00,2.27806,2.27849,2.27806,2.27849,7897194.0
2007-03-16 01:34:00,2.27852,2.27872,2.27843,2.27872,2437655.0
2007-03-16 01:35:00,2.27875,2.27909,2.27875,2.27909,2991559.0
2007-03-16 01:36:00,2.27907,2.27931,2.27906,2.27917,2145290.0
2007-03-16 01:37:00,2.2794,2.27954,2.2794,2.27945,1312088.0
2007-03-16 01:38:00,2.27936,2.27936,2.27892,2.27892,1317790.0
2007-03-16 01:39:00,2.27879,2.27879,2.27823,2.27823,9669218.0
2007-03-16 01:40:00,2.27828,2.27828,2.27808,2.27811,17273660.0
2007-03-16 01:41:00,2.27808,2.27839,2.27808,2.27839,4232095.0
2007-03-16 01:42:00,2.27845,2.27876,2.2784,2.27876,4526818.0
2007-03-16 01:43:00,2.2789,2.27902,2.27886,2.27902,2979369.0
2007-03-16 01:44:00,2.2791,2.27923,2.2791,2.27919,1912165.0
2007-03-16 01:45:00,2.27921,2.27946,2.27917,2.27946,8398902.0
2007-03-16 01:46:00,2.27943,2.27945,2.27911,2.27931,13838771.0
2007-03-16 01:47:00,2.27935,2.27935,2.27916,2.2793,14312288.0
2007-03-16 01:48:00,2.27917,2.27917,2.27893,2.27893,8492390.0
2007-03-16 01:49:00,2.27897,2.27919,2.27897,2.2791,12282457.0
2007-03-16 01:50:00,2.27914,2.2793,2.27914,2.27926,12544057.0
2007-03-16 01:51:00,2.27919,2.27929,2.27919,2.27929,16773482.0
2007-03-16 01:52:00,2.27931,2.27953,2.27931,2.27933,18489651.0
2007-03-16 01:53:00,2.27924,2.27924,2.27905,2.27917,1592811.0
2007-03-16 01:54:00,2.27931,2.27936,2.27922,2.27922,7025797.0
2007-03-16 01:55:00,2.27903,2.27907,2.27877,2.27877,11675201.0
2007-03-16 01:56:00,2.27892,2.27931,2.27892,2.27923,8030431.0
2007-03-16 01:57:00,2.27925,2.27934,2.27915,2.2793,12650085.0
2007-03-16 01:58:00,2.27919,2.27919,2.27887,2.27887,27764873.0
2007-03-16 01:59:00,2.27875,2.2788,2.27867,2.27867,8257835.0
2007-03-16 02:00:00,2.27914,2.27937,2.27914,2.27929,4227354.0
2007-03-16 02:01:00,2.27945,2.27962,2.27945,2.27955,3394030.0
2007-03-16 02:02:00,2.27952,2.27952,2.27922,2.27922,2467275.0
2007-03-16 02:03:00,2.27897,2.27907,2.27891,2.27907,5230464.0
2007-03-16 02:04:00,2.27899,2.27899,2.27887,2.27892,3857223.0
2007-03-16 02:05:00,2.27892,2.279,2.27859,2.2789,10956091.0
2007-03-16 02:06:00,2.27888,2.27888,2.2787,2.27871,5540995.0
2007-03-16 02:07:00,2.27872,2.27927,2.27872,2.27927,5338102.0
2007-03-16 02:08:00,2.27948,2.27995,2.27948,2.27995,4884598.0
2007-03-16 02:09:00,2.28008,2.28017,2.28003,2.28009,2102108.0
2007-03-16 02:10:00,2.28019,2.28043,2.28019,2.28037,6707131.0
2007-03-16 02:11:00,2.28027,2.28032,2.28017,2.2802,2092519.0
2007-03-16 02:12:00,2.28031,2.28044,2.28031,2.28034,10592558.0
2007-03-16 02:13:00,2.28029,2.28042,2.28029,2.28038,2539626.0
2007-03-16 02:14:00,2.28054,2.28071,2.28019,2.28019,12767691.0
2007-03-16 02:15:00,2.2801,2.28015,2.27991,2.28,610792.0
2007-03-16 02:16:00,2.27994,2.27994,2.27954,2.27954,11073318.0
2007-03-16 02:17:00,2.2796,2.27967,2.27958,2.27964,4933617.0
2007-03-16 02:18:00,2.27966,2.27966,2.27941,2.27941,36431684.0
2007-03-16 02:19:00,2.27945,2.27973,2.27945,2.27971,2261139.0
2007-03-16 02:20:00,2.27961,2.27969,2.27953,2.27953,4605897.0
2007-03-16 02:21:00,2.27947,2.27954,2.27935,2.27942,2310478.0
2007-03-16 02:22:00,2.27935,2.27935,2.27914,2.27926,2906849.0
2007-03-16 02:23:00,2.27935,2.27948,2.27933,2.27933,31086434.0
2007-03-16 02:24:00,2.27925,2.27925,2.27904,2.27904,2807213.0
2007-03-16 02:25:00,2.27907,2.27908,2.27901,2.27901,18991429.0
2007-03-16 02:26:00,2.27916,2.27933,2.27916,2.27933,5784507.0
2007-03-16 02:27:00,2.27921,2.27926,2.27902,2.27902,2025240.0
2007-03-16 02:28:00,2.27911,2.27921,2.27879,2.27917,5741969.0
2007-03-16 02:29:00,2.2792,2.27931,2.27907,2.27907,2147917.0
2007-03-16 02:30:00,2.27917,2.27926,2.27908,2.27926,3615255.0
2007-03-16 02:31:00,2.2789,2.27927,2.2789,2.27914,2823522.0
2007-03-16 02:32:00,2.27916,2.27916,2.27884,2.2789,7278831.0
2007-03-16 02:33:00,2.27906,2.27915,2.27898,2.27908,5502810.0
2007-03-16 02:34:00,2.27905,2.27905,2.27871,2.27876,6512026.0
2007-03-16 02:35:00,2.27873,2.27873,2.27856,2.27856,14708762.0
2007-03-16 02:36:00,2.27856,2.27856,2.27818,2.27818,4681509.0
2007-03-16 02:37:00,2.27818,2.27818,2.27797,2.27812,3283785.0
2007-03-16 02:38:00,2.27807,2.27814,2.2778,2.27801,2526054.0
2007-03-16 02:39:00,2.27808,2.27808,2.27756,2.27756,3053206.0
2007-03-16 02:40:00,2.27769,2.27773,2.27763,2.27773,6518964.0
2007-03-16 02:41:00,2.27776,2.27794,2.2777,2.27794,22319962.0
2007-03-16 02:42:00,2.27788,2.27788,2.27758,2.27771,2432227.0
2007-03-16 02:43:00,2.2777,2.2777,2.27748,2.27764,3206318.0
2007-03-16 02:44:00,2.27756,2.2777,2.27753,2.27764,4796470.0
2007-03-16 02:45:00,2.27775,2.27792,2.27775,2.27792,16223135.0
2007-03-16 02:46:00,2.27798,2.2782,2.27793,2.2782,4242343.0
2007-03-16 02:47:00,2.27833,2.2785,2.2782,2.2785,20521016.0
2007-03-16 02:48:00,2.27859,2.27859,2.27803,2.27804,6325182.0
2007-03-16 02:49:00,2.27787,2.27789,2.27771,2.27789,7146933.0
2007-03-16 02:50:00,2.27803,2.27816,2.27796,2.27796,8421679.0
2007-03-16 02:51:00,2.27806,2.27817,2.27788,2.27788,5879444.0
2007-03-16 02:52:00,2.27769,2.27809,2.27762,2.27801,8175630.0
2007-03-16 02:53:00,2.27814,2.27822,2.27774,2.27811,9039078.0
2007-03-16 02:54:00,2.27809,2.27882,2.27809,2.27882,4047627.0
2007-03-16 02:55:00,2.27863,2.27863,2.2784,2.27856,19434736.0
2007-03-16 02:56:00,2.2785,2.27855,2.27834,2.27834,4689693.0
2007-03-16 02:57:00,2.27808,2.27822,2.27803,2.27821,1810323.0
2007-03-16 02:58:00,2.27822,2.27869,2.27822,2.27869,2726896.0
2007-03-16 02:59:00,2.27876,2.27876,2.27862,2.27876,2268465.0
2007-03-16 03:00:00,2.27876,2.27876,2.2783,2.2783,2264127.0
2007-03-16 03:01:00,2.27807,2.27807,2.27795,2.27797,3018889.0
2007-03-16 03:02:00,2.27809,2.27825,2.27804,2.27824,12812394.0
2007-03-16 03:03:00,2.2782,2.27838,2.2781,2.27838,3591703.0
2007-03-16 03:04:00,2.27846,2.27887,2.27846,2.27887,867257.0
2007-03-16 03:05:00,2.27877,2.27877,2.27847,2.27847,4823306.0
2007-03-16 03:06:00,2.27836,2.27839,2.27812,2.27839,3695145.0
2007-03-16 03:07:00,2.27831,2.27862,2.27831,2.27842,10301347.0
2007-03-16 03:08:00,2.27848,2.27848,2.27831,2.27832,8133208.0
2007-03-16 03:09:00,2.27823,2.27833,2.27801,2.27833,1898908.0
2007-03-16 03:10:00,2.27842,2.27871,2.27837,2.27871,7631798.0
2007-03-16 03:11:00,2.27873,2.27873,2.27825,2.27859,4928291.0
2007-03-16 03:12:00,2.27856,2.27865,2.27856,2.27865,8379305.0
2007-03-16 03:13:00,2.27876,2.27887,2.27875,2.27887,23196954.0
2007-03-16 03:14:00,2.27873,2.27915,2.27873,2.27915,2546320.0
2007-03-16 03:15:00,2.27917,2.27918,2.27908,2.27918,15546920.0
2007-03-16 03:16:00,2.27913,2.27913,2.27862,2.27881,12933850.0
2007-03-16 03:17:00,2.2789,2.27912,2.2789,2.279,6812820.0
2007-03-16 03:18:00,2.27905,2.27905,2.27874,2.27874,3031026.0
2007-03-16 03:19:00,2.27843,2.27844,2.27829,2.27839,6146732.0
2007-03-16 03:20:00,2.27845,2.2786,2.27832,2.27832,5232460.0
2007-03-16 03:21:00,2.27835,2.27835,2.27814,2.27831,3031109.0
2007-03-16 03:22:00,2.27825,2.27825,2.27763,2.27763,14039366.0
2007-03-16 03:23:00,2.27754,2.27754,2.27724,2.2773,10117428.0
2007-03-16 03:24:00,2.27721,2.27721,2.2771,2.27716,971164.0
2007-03-16 03:25:00,2.27722,2.27735,2.27715,2.27735,1699392.0
2007-03-16 03:26:00,2.27744,2.27769,2.27744,2.27769,12698151.0
2007-03-16 03:27:00,2.27778,2.27786,2.27762,2.27766,5820238.0
2007-03-16 03:28:00,2.27766,2.27778,2.27764,2.27764,5322454.0
2007-03-16 03:29:00,2.27766,2.27766,2.27738,2.27738,5867493.0
2007-03-16 03:30:00,2.27733,2.27742,2.27725,2.27742,5844725.0
2007-03-16 03:31:00,2.27756,2.27775,2.27751,2.27775,2768399.0
2007-03-16 03:32:00,2.27786,2.27802,2.27786,2.27802,13585447.0
2007-03-16 03:33:00,2.2782,2.27837,2.2782,2.27825,20389948.0
2007-03-16 03:34:00,2.27817,2.27841,2.27816,2.27841,4143780.0
2007-03-16 03:35:00,2.27842,2.27843,2.27829,2.27838,12057920.0
2007-03-16 03:36:00,2.27845,2.27875,2.27844,2.27844,9453707.0
2007-03-16 03:37:00,2.2783,2.27845,2.27809,2.27843,2753517.0
2007-03-16 03:38:00,2.27847,2.27883,2.27847,2.27883,1984189.0
2007-03-16 03:39:00,2.27894,2.27901,2.27882,2.27882,2229962.0
2007-03-16 03:40:00,2.27885,2.27885,2.27869,2.2787,4317039.0
2007-03-16 03:41:00,2.27875,2.27875,2.27853,2.27853,10895834.0
2007-03-16 03:42:00,2.27844,2.27854,2.27837,2.27853,7182571.0
2007-03-16 03:43:00,2.27843,2.27859,2.27838,2.27838,9288577.0
2007-03-16 03:44:00,2.27814,2.27831,2.27814,2.27825,1917218.0
2007-03-16 03:45:00,2.27814,2.27818,2.27796,2.27812,8104739.0
2007-03-16 03:46:00,2.27839,2.27856,2.27828,2.27828,13126343.0
2007-03-16 03:47:00,2.27824,2.27824,2.27794,2.27815,8510513.0
2007-03-16 03:48:00,2.27839,2.27855,2.27839,2.2784,2942009.0
2007-03-16 03:49:00,2.27822,2.27836,2.27804,2.27836,4966105.0
2007-03-16 03:50:00,2.27845,2.27879,2.27845,2.27879,8713736.0
2007-03-16 03:51:00,2.27867,2.27867,2.27843,2.27846,1515646.0
2007-03-16 03:52:00,2.27837,2.27846,2.27837,2.27839,4069380.0
2007-03-16 03:53:00,2.27839,2.27839,2.27818,2.27818,5772146.0
2007-03-16 03:54:00,2.27829,2.27849,2.27825,2.27832,5786529.0
2007-03-16 03:55:00,2.2785,2.27872,2.27849,2.27866,3883323.0
2007-03-16 03:56:00,2.27888,2.27888,2.27866,2.27869,18346726.0
2007-03-16 03:57:00,2.2787,2.2788,2.27833,2.2788,4163464.0
2007-03-16 03:58:00,2.27885,2.27899,2.27885,2.27898,2802471.0
2007-03-16 03:59:00,2.27884,2.27884,2.27868,2.27875,8085805.0
2007-03-16 04:00:00,2.2788,2.27904,2.2788,2.279,9809144.0
2007-03-16 04:01:00,2.27903,2.27925,2.27903,2.27925,2123453.0
2007-03-16 04:02:00,2.27935,2.27959,2.27935,2.27959,14220978.0
2007-03-16 04:03:00,2.27974,2.27986,2.27964,2.27986,3876706.0
2007-03-16 04:04:00,2.27979,2.27979,2.27959,2.27974,1425522.0
2007-03-16 04:05:00,2.27988,2.28003,2.27986,2.27986,1757213.0
2007-03-16 04:06:00,2.27978,2.27978,2.27928,2.27933,28564194.0
2007-03-16 04:07:00,2.27921,2.27921,2.27901,2.27908,7937996.0
2007-03-16 04:08:00,2.27906,2.27906,2.27895,2.27895,2163547.0
2007-03-16 04:09:00,2.27875,2.27886,2.27848,2.27861,4129831.0
2007-03-16 04:10:00,2.27844,2.27873,2.27844,2.27873,467513.0
2007-03-16 04:11:00,2.27877,2.27882,2.27859,2.27861,2364248.0
2007-03-16 04:12:00,2.2786,2.2786,2.2784,2.27849,9625988.0
2007-03-16 04:13:00,2.27864,2.27869,2.27863,2.27863,2471369.0
2007-03-16 04:14:00,2.27858,2.27891,2.27834,2.27891,6517508.0
2007-03-16 04:15:00,2.2789,2.27894,2.27872,2.27872,4606284.0
2007-03-16 04:16:00,2.27853,2.27853,2.27809,2.27817,6136731.0
2007-03-16 04:17:00,2.27806,2.27818,2.27796,2.27799,2681156.0
2007-03-16 04:18:00,2.27794,2.27805,2.27792,2.27805,3227512.0
2007-03-16 04:19:00,2.27805,2.27805,2.27781,2.27784,2671241.0
2007-03-16 04:20:00,2.27788,2.27794,2.27783,2.27794,3180069.0
2007-03-16 04:21:00,2.27804,2.27816,2.27802,2.27803,18336798.0
2007-03-16 04:22:00,2.27817,2.27843,2.27817,2.27826,2257237.0
2007-03-16 04:23:00,2.2784,2.27843,2.27822,2.27843,2559634.0
2007-03-16 04:24:00,2.27839,2.27843,2.27818,2.27819,21004580.0
2007-03-16 04:25:00,2.2781,2.2781,2.27775,2.27775,1556167.0
2007-03-16 04:26:00,2.27759,2.27759,2.27732,2.27743,945293.0
2007-03-16 04:27:00,2.27739,2.27748,2.27709,2.27738,25037843.0
2007-03-16 04:28:00,2.27717,2.27717,2.27705,2.27706,11224739.0
2007-03-16 04:29:00,2.27723,2.27743,2.27723,2.27731,7019050.0
2007-03-16 04:30:00,2.27729,2.27736,2.27726,2.27736,6080038.0
2007-03-16 04:31:00,2.2774,2.27767,2.27734,2.27767,9729588.0
2007-03-16 04:32:00,2.2777,2.27773,2.27761,2.27762,34109593.0
2007-03-16 04:33:00,2.27763,2.2777,2.27762,2.27768,22281766.0
2007-03-16 04:34:00,2.27769,2.27791,2.27767,2.27791,6297542.0
2007-03-16 04:35:00,2.27784,2.27784,2.2776,2.2776,13096526.0
2007-03-16 04:36:00,2.27743,2.27747,2.27725,2.27729,30542168.0
2007-03-16 04:37:00,2.27726,2.27737,2.27714,2.27714,1294235.0
2007-03-16 04:38:00,2.27708,2.27737,2.27703,2.27737,8546380.0
2007-03-16 04:39:00,2.27758,2.27777,2.27758,2.27765,10353418.0
2007-03-16 04:40:00,2.27758,2.27766,2.27744,2.27762,10478308.0
2007-03-16 04:41:00,2.27761,2.27767,2.27744,2.27764,1829155.0
2007-03-16 04:42:00,2.27778,2.2779,2.27778,2.27786,8639581.0
2007-03-16 04:43:00,2.27788,2.27803,2.27784,2.27786,7826789.0
2007-03-16 04:44:00,2.27785,2.27785,2.27768,2.27768,693519.0
2007-03-16 04:45:00,2.27737,2.27763,2.27734,2.27763,10999909.0
2007-03-16 04:46:00,2.27771,2.27784,2.2776,2.2776,6143236.0
2007-03-16 04:47:00,2.27747,2.2775,2.2773,2.2773,11610923.0
2007-03-16 04:48:00,2.27745,2.27767,2.27731,2.27731,14304689.0
2007-03-16 04:49:00,2.27727,2.27743,2.27715,2.27743,12304690.0
2007-03-16 04:50:00,2.27761,2.27772,2.27755,2.27755,2084139.0
2007-03-16 04:51:00,2.27745,2.27745,2.27717,2.27737,7367088.0
2007-03-16 04:52:00,2.27732,2.27758,2.27732,2.27755,4366054.0
2007-03-16 04:53:00,2.27745,2.27772,2.27717,2.27772,10527347.0
2007-03-16 04:54:00,2.27793,2.27815,2.27789,2.27815,2781327.0
2007-03-16 04:55:00,2.27804,2.27841,2.27676,2.27841,3013080.0
2007-03-16 04:56:00,2.27855,2.27884,2.2783,2.27884,2380635.0
2007-03-16 04:57:00,2.27881,2.27888,2.2787,2.27872,5801176.0
2007-03-16 04:58:00,2.27882,2.279,2.27871,2.27871,15255397.0
2007-03-16 04:59:00,2.27867,2.27873,2.27846,2.27873,1002455.0
2007-03-16 05:00:00,2.27877,2.27889,2.27862,2.2787,3129654.0
2007-03-16 05:01:00,2.27857,2.27857,2.27829,2.27839,2534746.0
2007-03-16 05:02:00,2.27835,2.27835,2.27817,2.27823,9855590.0
2007-03-16 05:03:00,2.27837,2.27837,2.27826,2.27828,5596505.0
2007-03-16 05:04:00,2.27824,2.27824,2.27801,2.27809,16904574.0
2007-03-16 05:05:00,2.27815,2.2782,2.27798,2.27815,1852969.0
2007-03-16 05:06:00,2.27811,2.27815,2.27781,2.27802,3794032.0
2007-03-16 05:07:00,2.27813,2.27835,2.27813,2.27825,9001746.0
2007-03-16 05:08:00,2.27839,2.2786,2.27836,2.27836,26186434.0
2007-03-16 05:09:00,2.27837,2.27841,2.2782,2.2782,15149243.0
2007-03-16 05:10:00,2.27827,2.27845,2.27816,2.27845,18098054.0
2007-03-16 05:11:00,2.27846,2.27847,2.2784,2.27842,3969297.0
2007-03-16 05:12:00,2.27838,2.27838,2.27815,2.27824,3250065.0
2007-03-16 05:13:00,2.2783,2.27842,2.27824,2.27842,2379772.0
2007-03-16 05:14:00,2.27849,2.27862,2.27834,2.27862,7601673.0
2007-03-16 05:15:00,2.2784,2.27852,2.27807,2.27807,5163139.0
2007-03-16 05:16:00,2.27828,2.27873,2.27828,2.27873,2584743.0
2007-03-16 05:17:00,2.27866,2.27866,2.2785,2.27864,13884924.0
2007-03-16 05:18:00,2.27866,2.2788,2.27861,2.2788,32884890.0
2007-03-16 05:19:00,2.27878,2.27886,2.27874,2.27874,3206814.0
2007-03-16 05:20:00,2.27828,2.27871,2.27828,2.27847,7970437.0
2007-03-16 05:21:00,2.27838,2.27853,2.27838,2.27847,6114964.0
2007-03-16 05:22:00,2.27845,2.27853,2.27833,2.27833,24396328.0
2007-03-16 05:23:00,2.27858,2.27879,2.27856,2.27856,1727478.0
2007-03-16 05:24:00,2.27864,2.27878,2.27858,2.27878,16581206.0
2007-03-16 05:25:00,2.27888,2.27907,2.27887,2.27907,15583375.0
2007-03-16 05:26:00,2.27907,2.27922,2.27907,2.27922,1491620.0
2007-03-16 05:27:00,2.27919,2.27919,2.27907,2.27914,6792116.0
2007-03-16 05:28:00,2.27909,2.27909,2.2786,2.2786,4305432.0
2007-03-16 05:29:00,2.27865,2.27875,2.27857,2.27875,5604628.0
2007-03-16 05:30:00,2.27885,2.2789,2.27874,2.2789,1121160.0
2007-03-16 05:31:00,2.27889,2.27909,2.27889,2.27908,9357576.0
2007-03-16 05:32:00,2.27761,2.27894,2.27761,2.27852,7267515.0
2007-03-16 05:33:00,2.27877,2.27903,2.27877,2.27882,17048482.0
2007-03-16 05:34:00,2.27881,2.27881,2.27868,2.27869,32375444.0
2007-03-16 05:35:00,2.27863,2.27863,2.27821,2.27841,5768759.0
2007-03-16 05:36:00,2.27862,2.27868,2.27838,2.27838,8751582.0
2007-03-16 05:37:00,2.27844,2.27869,2.27844,2.27845,8336616.0
2007-03-16 05:38:00,2.27846,2.2787,2.27841,2.27863,6103146.0
2007-03-16 05:39:00,2.27879,2.27883,2.27877,2.27879,14845682.0
2007-03-16 05:40:00,2.27879,2.27889,2.27842,2.27889,5459989.0
2007-03-16 05:41:00,2.27888,2.27901,2.27884,2.279,11457927.0
2007-03-16 05:42:00,2.27908,2.27911,2.27878,2.27878,6092906.0
2007-03-16 05:43:00,2.27887,2.27957,2.27761,2.27953,9803788.0
2007-03-16 05:44:00,2.27949,2.27949,2.27917,2.27917,4246515.0
2007-03-16 05:45:00,2.27914,2.27914,2.27884,2.27886,8268721.0
2007-03-16 05:46:00,2.27894,2.27908,2.27883,2.27893,2924524.0
2007-03-16 05:47:00,2.27879,2.27879,2.27862,2.27862,1559729.0
2007-03-16 05:48:00,2.27849,2.27849,2.27796,2.27796,5155492.0
2007-03-16 05:49:00,2.27777,2.27777,2.27736,2.27738,2152190.0
2007-03-16 05:50:00,2.27732,2.27736,2.27715,2.27715,4296115.0
2007-03-16 05:51:00,2.2771,2.27726,2.2771,2.27726,3198262.0
2007-03-16 05:52:00,2.2774,2.27762,2.2774,2.27762,5363151.0
2007-03-16 05:53:00,2.27767,2.27802,2.27767,2.27799,8464832.0
2007-03-16 05:54:00,2.27794,2.27794,2.27745,2.27756,4892673.0
2007-03-16 05:55:00,2.27774,2.27801,2.27774,2.27801,5791540.0
2007-03-16 05:56:00,2.27802,2.27802,2.27779,2.27779,9483428.0
2007-03-16 05:57:00,2.27778,2.27801,2.27778,2.2779,19390309.0
2007-03-16 05:58:00,2.278,2.27802,2.27793,2.27793,1678249.0
2007-03-16 05:59:00,2.27794,2.278,2.27783,2.278,4935349.0
2007-03-16 06:00:00,2.27796,2.278,2.27755,2.27795,5684598.0
2007-03-16 06:01:00,2.27801,2.27801,2.27787,2.27791,3453899.0
2007-03-16 06:02:00,2.27785,2.27785,2.27757,2.27757,3079998.0
2007-03-16 06:03:00,2.27759,2.27828,2.27759,2.27828,3247624.0
2007-03-16 06:04:00,2.27821,2.27822,2.27802,2.27822,11126143.0
2007-03-16 06:05:00,2.27834,2.27849,2.27829,2.27849,10061875.0
2007-03-16 06:06:00,2.27847,2.27847,2.27817,2.27836,5745464.0
2007-03-16 06:07:00,2.27841,2.27841,2.27797,2.27817,9233569.0
2007-03-16 06:08:00,2.27796,2.27798,2.27786,2.27792,3587445.0
2007-03-16 06:09:00,2.27797,2.27826,2.27797,2.27826,3007707.0
2007-03-16 06:10:00,2.27825,2.27843,2.27825,2.27829,3618746.0
2007-03-16 06:11:00,2.27832,2.27842,2.27826,2.27826,8191641.0
2007-03-16 06:12:00,2.27836,2.2784,2.27827,2.2784,2720001.0
2007-03-16 06:13:00,2.27846,2.2785,2.27833,2.27846,10559966.0
2007-03-16 06:14:00,2.27858,2.27918,2.27858,2.27918,8772974.0
2007-03-16 06:15:00,2.27914,2.27914,2.27885,2.27885,4293733.0
2007-03-16 06:16:00,2.27878,2.27879,2.27876,2.27876,1650240.0
2007-03-16 06:17:00,2.27869,2.27869,2.27858,2.27861,4856451.0
2007-03-16 06:18:00,2.2786,2.27877,2.27834,2.27877,7211811.0
2007-03-16 06:19:00,2.27863,2.27886,2.27832,2.27886,9097298.0
2007-03-16 06:20:00,2.279,2.279,2.27854,2.27854,7224184.0
2007-03-16 06:21:00,2.27858,2.27858,2.27848,2.27848,14012844.0
2007-03-16 06:22:00,2.27843,2.27843,2.27827,2.27836,13520210.0
2007-03-16 06:23:00,2.27834,2.27842,2.27827,2.27842,5507651.0
2007-03-16 06:24:00,2.2784,2.27856,2.2784,2.2785,3571675.0
2007-03-16 06:25:00,2.27853,2.27853,2.27833,2.2784,2225109.0
2007-03-16 06:26:00,2.27835,2.27835,2.27808,2.27808,10760508.0
2007-03-16 06:27:00,2.27807,2.27825,2.2777,2.27825,8441476.0
2007-03-16 06:28:00,2.27827,2.27854,2.27827,2.27831,6848481.0
2007-03-16 06:29:00,2.27799,2.27799,2.2775,2.2775,4429945.0
2007-03-16 06:30:00,2.27754,2.2779,2.27754,2.2779,11684568.0
2007-03-16 06:31:00,2.27789,2.27807,2.27789,2.27807,2235059.0
2007-03-16 06:32:00,2.27812,2.2784,2.27812,2.27828,11336306.0
2007-03-16 06:33:00,2.27809,2.27809,2.27786,2.27808,1244631.0
2007-03-16 06:34:00,2.27824,2.27832,2.27815,2.27815,8309953.0
2007-03-16 06:35:00,2.27813,2.27813,2.27792,2.27792,10082701.0
2007-03-16 06:36:00,2.27787,2.2779,2.27767,2.27771,1038550.0
2007-03-16 06:37:00,2.27773,2.27773,2.27747,2.27753,11220913.0
2007-03-16 06:38:00,2.27748,2.27748,2.27713,2.27713,29262076.0
2007-03-16 06:39:00,2.27704,2.27704,2.27675,2.27688,5532437.0
2007-03-16 06:40:00,2.277,2.27709,2.27659,2.27659,10150090.0
2007-03-16 06:41:00,2.27686,2.27689,2.27671,2.27689,2025583.0
2007-03-16 06:42:00,2.27672,2.27672,2.27636,2.27654,3512810.0
2007-03-16 06:43:00,2.27653,2.27679,2.27646,2.27677,11685028.0
2007-03-16 06:44:00,2.27685,2.27701,2.27682,2.27697,29467993.0
2007-03-16 06:45:00,2.27683,2.27683,2.27664,2.27664,25398948.0
2007-03-16 06:46:00,2.27652,2.27652,2.27631,2.27646,26497656.0
2007-03-16 06:47:00,2.27649,2.27671,2.2764,2.27671,6559335.0
2007-03-16 06:48:00,2.27677,2.27692,2.27677,2.27692,2201512.0
2007-03-16 06:49:00,2.27685,2.27687,2.27669,2.27669,1038534.0
2007-03-16 06:50:00,2.27654,2.27665,2.27625,2.27665,16920574.0
2007-03-16 06:51:00,2.27673,2.27673,2.27655,2.27663,17062218.0
2007-03-16 06:52:00,2.2765,2.27678,2.27649,2.27678,30776932.0
2007-03-16 06:53:00,2.27668,2.27698,2.27668,2.27679,11077139.0
2007-03-16 06:54:00,2.27684,2.27687,2.2768,2.2768,4650087.0
2007-03-16 06:55:00,2.27689,2.27689,2.27656,2.27666,4489810.0
2007-03-16 06:56:00,2.27663,2.27689,2.27663,2.27665,2866577.0
2007-03-16 06:57:00,2.27645,2.27666,2.27643,2.27666,10260535.0
2007-03-16 06:58:00,2.2768,2.27696,2.27672,2.27694,12411278.0
2007-03-16 06:59:00,2.27693,2.27704,2.27682,2.27704,3342100.0
2007-03-16 07:00:00,2.27714,2.27714,2.27697,2.27697,4791774.0
2007-03-16 07:01:00,2.27705,2.27705,2.27656,2.27656,1478389.0
2007-03-16 07:02:00,2.27689,2.27689,2.27673,2.27673,12814182.0
2007-03-16 07:03:00,2.27677,2.27684,2.27636,2.27684,6121202.0
2007-03-16 07:04:00,2.27702,2.27716,2.27689,2.27716,12961233.0
2007-03-16 07:05:00,2.27711,2.27712,2.27674,2.27674,2550355.0
2007-03-16 07:06:00,2.27712,2.27712,2.27685,2.27685,2586359.0
2007-03-16 07:07:00,2.27676,2.27682,2.2764,2.27679,3856058.0
2007-03-16 07:08:00,2.2767,2.2768,2.27641,2.27641,7304939.0
2007-03-16 07:09:00,2.27624,2.27635,2.27615,2.27635,1194719.0
2007-03-16 07:10:00,2.27658,2.277,2.27658,2.27674,10969597.0
2007-03-16 07:11:00,2.27677,2.27677,2.27513,2.2764,27983158.0
2007-03-16 07:12:00,2.27661,2.27691,2.27661,2.27691,10538959.0
2007-03-16 07:13:00,2.27675,2.27676,2.27652,2.27652,6787005.0
2007-03-16 07:14:00,2.27651,2.27665,2.27639,2.27639,4091654.0
2007-03-16 07:15:00,2.27637,2.27637,2.27625,2.27633,11446263.0
2007-03-16 07:16:00,2.27647,2.27651,2.27645,2.27645,950302.0
2007-03-16 07:17:00,2.27648,2.27652,2.27639,2.27645,6304339.0
2007-03-16 07:18:00,2.27634,2.27638,2.27594,2.27613,20066322.0
2007-03-16 07:19:00,2.27612,2.27629,2.2761,2.27624,33622590.0
2007-03-16 07:20:00,2.27632,2.27633,2.27587,2.27633,19365517.0
2007-03-16 07:21:00,2.27657,2.27673,2.27651,2.27662,4922159.0
2007-03-16 07:22:00,2.27641,2.27641,2.27621,2.27628,15164370.0
2007-03-16 07:23:00,2.27644,2.27656,2.27644,2.27656,3175079.0
2007-03-16 07:24:00,2.27656,2.27656,2.27626,2.27626,6152881.0
2007-03-16 07:25:00,2.27628,2.27638,2.27608,2.27611,3511256.0
2007-03-16 07:26:00,2.27617,2.27617,2.27588,2.27608,10976910.0
2007-03-16 07:27:00,2.27601,2.27601,2.27558,2.2757,5213691.0
2007-03-16 07:28:00,2.27576,2.27626,2.27576,2.27626,5660269.0
2007-03-16 07:29:00,2.27605,2.27605,2.27596,2.276,11616084.0
2007-03-16 07:30:00,2.27601,2.27606,2.27587,2.27587,11728928.0
2007-03-16 07:31:00,2.2757,2.2757,2.27539,2.27569,2521972.0
2007-03-16 07:32:00,2.2757,2.27606,2.2757,2.27606,2481518.0
2007-03-16 07:34:00,2.27602,2.2761,2.27602,2.27608,2318854.0
2007-03-16 07:35:00,2.276,2.276,2.2756,2.27588,2779592.0
2007-03-16 07:36:00,2.27599,2.27625,2.27592,2.27625,6245373.0
2007-03-16 07:37:00,2.27619,2.27619,2.27592,2.27602,3029971.0
2007-03-16 07:38:00,2.27582,2.27607,2.27565,2.27607,9135575.0
2007-03-16 07:39:00,2.27624,2.27643,2.27619,2.27643,19989671.0
2007-03-16 07:40:00,2.27639,2.27649,2.27639,2.27649,9688839.0
2007-03-16 07:41:00,2.27642,2.27645,2.27628,2.27637,5165675.0
2007-03-16 07:42:00,2.27636,2.27636,2.27599,2.27599,8525627.0
2007-03-16 07:43:00,2.27583,2.27597,2.27575,2.27597,882918.0
2007-03-16 07:44:00,2.27595,2.27645,2.27594,2.27645,13550025.0
2007-03-16 07:45:00,2.27639,2.27639,2.27621,2.27627,4863193.0
2007-03-16 07:46:00,2.27565,2.27598,2.27565,2.27586,1172068.0
2007-03-16 07:47:00,2.27586,2.27655,2.27586,2.27655,2002846.0
2007-03-16 07:48:00,2.27666,2.2767,2.27652,2.2767,4836466.0
2007-03-16 07:49:00,2.27667,2.27667,2.27648,2.27657,7560721.0
2007-03-16 07:50:00,2.2766,2.27671,2.2766,2.27663,15689930.0
2007-03-16 07:51:00,2.27655,2.27655,2.27642,2.27643,8789307.0
2007-03-16 07:52:00,2.27641,2.27659,2.27641,2.27659,7025567.0
2007-03-16 07:53:00,2.27658,2.27658,2.27611,2.27611,11142852.0
2007-03-16 07:54:00,2.27654,2.27669,2.27652,2.27669,11939025.0
2007-03-16 07:55:00,2.27668,2.27668,2.27653,2.27659,4445549.0
2007-03-16 07:56:00,2.27665,2.27683,2.2766,2.27675,9723056.0
2007-03-16 07:57:00,2.27672,2.27685,2.27663,2.27685,12321376.0
2007-03-16 07:58:00,2.27671,2.27679,2.27645,2.27645,3082148.0
2007-03-16 07:59:00,2.27643,2.27652,2.27615,2.27652,9468149.0
2007-03-16 08:00:00,2.27667,2.27697,2.27667,2.27697,27118830.0
2007-03-16 08:01:00,2.27684,2.27694,2.27673,2.27673,3506949.0
2007-03-16 08:02:00,2.27671,2.27672,2.27638,2.27638,4803528.0
2007-03-16 08:03:00,2.27646,2.27646,2.27628,2.27636,2154581.0
2007-03-16 08:04:00,2.27635,2.27645,2.27629,2.27629,12577205.0
2007-03-16 08:05:00,2.27616,2.27616,2.2759,2.27598,2136278.0
2007-03-16 08:06:00,2.27605,2.27648,2.27605,2.27648,5397786.0
2007-03-16 08:07:00,2.27653,2.27666,2.27653,2.27664,9626871.0
2007-03-16 08:08:00,2.2767,2.2767,2.27638,2.27638,8637020.0
2007-03-16 08:09:00,2.27651,2.27666,2.27645,2.27666,5724496.0
2007-03-16 08:10:00,2.2767,2.27697,2.27669,2.27691,1666103.0
2007-03-16 08:11:00,2.27719,2.27734,2.27714,2.27734,1593792.0
2007-03-16 08:12:00,2.27727,2.27728,2.277,2.277,8470974.0
2007-03-16 08:13:00,2.27677,2.27679,2.27651,2.27679,14414941.0
2007-03-16 08:14:00,2.27679,2.27699,2.27675,2.27692,15416883.0
2007-03-16 08:15:00,2.277,2.27724,2.277,2.27709,2116849.0
2007-03-16 08:16:00,2.27702,2.27705,2.27676,2.27705,8731859.0
2007-03-16 08:17:00,2.27711,2.27711,2.27676,2.27676,5923631.0
2007-03-16 08:18:00,2.27655,2.27655,2.27624,2.27628,10818021.0
2007-03-16 08:19:00,2.27613,2.27646,2.27613,2.27646,2586656.0
2007-03-16 08:20:00,2.27649,2.27655,2.27633,2.2764,2133978.0
2007-03-16 08:21:00,2.27644,2.27657,2.27634,2.27634,3086407.0
2007-03-16 08:22:00,2.27624,2.27634,2.27615,2.27623,10209014.0
2007-03-16 08:23:00,2.27623,2.27636,2.27617,2.27636,1068375.0
2007-03-16 08:24:00,2.27643,2.27643,2.276,2.276,16027034.0
2007-03-16 08:25:00,2.27617,2.27623,2.27583,2.27623,4615092.0
2007-03-16 08:26:00,2.27634,2.2764,2.27622,2.27622,5929587.0
2007-03-16 08:27:00,2.2761,2.27623,2.27596,2.27623,3157516.0
2007-03-16 08:28:00,2.27628,2.27642,2.27624,2.27641,11124245.0
2007-03-16 08:29:00,2.27638,2.2764,2.2763,2.27635,1782956.0
2007-03-16 08:30:00,2.27633,2.27658,2.27633,2.27644,1535892.0
2007-03-16 08:31:00,2.27616,2.27627,2.27603,2.27627,11536116.0
2007-03-16 08:32:00,2.27645,2.27666,2.27645,2.27661,2487537.0
2007-03-16 08:33:00,2.27669,2.27671,2.27662,2.27662,4308889.0
2007-03-16 08:34:00,2.27658,2.27671,2.2765,2.27656,4523840.0
2007-03-16 08:35:00,2.27641,2.27658,2.27641,2.27658,5073258.0
2007-03-16 08:36:00,2.2767,2.27676,2.27664,2.27664,3157844.0
2007-03-16 08:37:00,2.27649,2.27667,2.27647,2.27654,1198326.0
2007-03-16 08:38:00,2.27671,2.27673,2.27667,2.27667,1787930.0
2007-03-16 08:39:00,2.27663,2.27669,2.27628,2.27669,2799855.0
2007-03-16 08:40:00,2.27666,2.2767,2.2766,2.2766,14425805.0
2007-03-16 08:41:00,2.27672,2.27693,2.27672,2.27693,835995.0
2007-03-16 08:42:00,2.27681,2.27707,2.27681,2.27704,15508816.0
2007-03-16 08:43:00,2.27684,2.27713,2.27684,2.27701,3309658.0
2007-03-16 08:44:00,2.2771,2.2771,2.27672,2.27672,2958002.0
2007-03-16 08:45:00,2.27682,2.2769,2.27674,2.27689,1313103.0
2007-03-16 08:46:00,2.27673,2.27682,2.27671,2.27671,4462046.0
2007-03-16 08:47:00,2.27671,2.27671,2.27659,2.27667,5295955.0
2007-03-16 08:48:00,2.27664,2.27677,2.27664,2.27677,8016786.0
2007-03-16 08:49:00,2.27693,2.27705,2.27687,2.27705,517434.0
2007-03-16 08:50:00,2.27708,2.27726,2.27699,2.27726,18398345.0
2007-03-16 08:51:00,2.27733,2.27774,2.27733,2.27774,2402802.0
2007-03-16 08:52:00,2.27776,2.2779,2.27767,2.27767,1443885.0
2007-03-16 08:53:00,2.27754,2.27754,2.27726,2.27741,1131815.0
2007-03-16 08:54:00,2.27753,2.27771,2.27753,2.27771,8794996.0
2007-03-16 08:55:00,2.27778,2.27792,2.27768,2.27769,4446804.0
2007-03-16 08:56:00,2.27752,2.27768,2.27752,2.27754,28087644.0
2007-03-16 08:57:00,2.27746,2.27762,2.27742,2.27762,10225241.0
2007-03-16 08:58:00,2.27776,2.27801,2.27776,2.27788,17748707.0
2007-03-16 08:59:00,2.27795,2.27813,2.27794,2.27813,4318298.0
2007-03-16 09:00:00,2.27818,2.27818,2.27793,2.27793,18299461.0
2007-03-16 09:01:00,2.27791,2.27791,2.27756,2.27757,6036871.0
2007-03-16 09:02:00,2.27764,2.27765,2.27747,2.27757,6019620.0
2007-03-16 09:03:00,2.27765,2.27784,2.27765,2.27784,1434787.0
2007-03-16 09:04:00,2.27775,2.27775,2.27737,2.27737,21709910.0
2007-03-16 09:05:00,2.27756,2.27771,2.27755,2.27762,8177311.0
2007-03-16 09:06:00,2.27774,2.27815,2.27774,2.27815,5281225.0
2007-03-16 09:07:00,2.27816,2.27891,2.27816,2.27891,1721262.0
2007-03-16 09:08:00,2.27895,2.27912,2.27863,2.27912,2125382.0
2007-03-16 09:09:00,2.27922,2.27947,2.27901,2.27947,1285651.0
2007-03-16 09:10:00,2.27937,2.27962,2.27937,2.27962,2192905.0
2007-03-16 09:11:00,2.27968,2.27987,2.27959,2.27959,3075069.0
2007-03-16 09:12:00,2.27949,2.27963,2.27937,2.27963,2939927.0
2007-03-16 09:13:00,2.27969,2.27985,2.27928,2.27935,1826319.0
2007-03-16 09:14:00,2.27911,2.27911,2.27835,2.27835,20542133.0
2007-03-16 09:15:00,2.27833,2.27852,2.27833,2.27851,5989129.0
2007-03-16 09:16:00,2.27869,2.27869,2.27861,2.27864,761388.0
2007-03-16 09:17:00,2.27855,2.27855,2.27834,2.27844,6826440.0
2007-03-16 09:18:00,2.27854,2.27857,2.27836,2.27853,1984944.0
2007-03-16 09:19:00,2.27858,2.27883,2.27858,2.27862,69152433.0
2007-03-16 09:20:00,2.27863,2.27864,2.2784,2.2785,899392.0
2007-03-16 09:21:00,2.27856,2.27868,2.27856,2.27867,1548677.0
2007-03-16 09:22:00,2.27869,2.27872,2.27855,2.2786,15309750.0
2007-03-16 09:23:00,2.27853,2.27865,2.27851,2.27856,9520512.0
2007-03-16 09:24:00,2.27855,2.27861,2.27852,2.27858,7473691.0
2007-03-16 09:25:00,2.2785,2.2785,2.27833,2.27844,4326622.0
2007-03-16 09:26:00,2.2784,2.27852,2.27833,2.27848,11905822.0
2007-03-16 09:27:00,2.27867,2.27878,2.27867,2.27871,4115144.0
2007-03-16 09:28:00,2.27861,2.27881,2.27861,2.27863,14031413.0
2007-03-16 09:29:00,2.27849,2.27881,2.27849,2.27881,1116354.0
2007-03-16 09:30:00,2.27889,2.27901,2.27861,2.27901,2525397.0
2007-03-16 09:31:00,2.27919,2.27949,2.27919,2.27945,12705735.0
2007-03-16 09:32:00,2.27928,2.27953,2.27814,2.27814,6188840.0
2007-03-16 09:33:00,2.27968,2.28004,2.27968,2.28004,2283745.0
2007-03-16 09:34:00,2.27998,2.28027,2.27998,2.28027,3315271.0
2007-03-16 09:35:00,2.28028,2.28047,2.28028,2.28047,1051299.0
2007-03-16 09:36:00,2.28054,2.28071,2.28018,2.28071,2676559.0
2007-03-16 09:37:00,2.28073,2.28105,2.28073,2.28105,1401848.0
2007-03-16 09:38:00,2.28114,2.28138,2.28102,2.28136,11570188.0
2007-03-16 09:39:00,2.28144,2.28193,2.28144,2.28193,30865230.0
2007-03-16 09:40:00,2.28207,2.28228,2.28207,2.28224,1482527.0
2007-03-16 09:41:00,2.28219,2.28219,2.28191,2.28192,2302285.0
2007-03-16 09:42:00,2.28177,2.28181,2.28155,2.28181,11825343.0
2007-03-16 09:43:00,2.28185,2.28222,2.28185,2.28212,2661697.0
2007-03-16 09:44:00,2.28185,2.28193,2.28177,2.28193,1432280.0
2007-03-16 09:45:00,2.28196,2.28196,2.28181,2.28181,2464065.0
2007-03-16 09:46:00,2.28184,2.28217,2.28184,2.28217,1708293.0
2007-03-16 09:47:00,2.28218,2.28231,2.28213,2.28226,27260743.0
2007-03-16 09:48:00,2.28225,2.2823,2.28207,2.28221,3618691.0
2007-03-16 09:49:00,2.28222,2.28247,2.28194,2.28247,6494799.0
2007-03-16 09:50:00,2.28247,2.28257,2.28229,2.28257,13316834.0
2007-03-16 09:51:00,2.2824,2.28262,2.2824,2.28262,14416779.0
2007-03-16 09:52:00,2.2826,2.28289,2.28259,2.28289,2550628.0
2007-03-16 09:53:00,2.2829,2.2829,2.2825,2.2825,3248975.0
2007-03-16 09:54:00,2.28249,2.28249,2.28217,2.28217,495242.0
2007-03-16 09:55:00,2.28225,2.2823,2.28219,2.28219,27099982.0
2007-03-16 09:56:00,2.28215,2.28215,2.2817,2.28184,5519465.0
2007-03-16 09:57:00,2.28186,2.28196,2.28167,2.28193,994983.0
2007-03-16 09:58:00,2.28183,2.28183,2.28151,2.28155,1951503.0
2007-03-16 09:59:00,2.28146,2.28154,2.28141,2.28144,5479625.0
2007-03-16 10:00:00,2.28132,2.28132,2.28079,2.28079,1903729.0
2007-03-16 10:01:00,2.28067,2.28067,2.28022,2.28022,4746136.0
2007-03-16 10:02:00,2.28029,2.28088,2.28026,2.28088,2705143.0
2007-03-16 10:03:00,2.28108,2.2814,2.28108,2.2814,5684458.0
2007-03-16 10:04:00,2.28143,2.28149,2.28134,2.28134,3434439.0
2007-03-16 10:05:00,2.28119,2.28119,2.28104,2.28117,5790817.0
2007-03-16 10:06:00,2.28138,2.28166,2.28138,2.28166,7070134.0
2007-03-16 10:07:00,2.28161,2.28161,2.28134,2.28134,1784874.0
2007-03-16 10:08:00,2.28134,2.2814,2.28092,2.28134,16619283.0
2007-03-16 10:09:00,2.28143,2.28153,2.28136,2.28136,1286563.0
2007-03-16 10:10:00,2.28127,2.28127,2.28096,2.28104,7902306.0
2007-03-16 10:11:00,2.28106,2.28135,2.28106,2.28116,7199169.0
2007-03-16 10:12:00,2.28121,2.2817,2.28121,2.2817,10188748.0
2007-03-16 10:13:00,2.28178,2.28213,2.28167,2.28167,2465520.0
2007-03-16 10:14:00,2.28147,2.28147,2.28131,2.28131,10010586.0
2007-03-16 10:15:00,2.28102,2.28112,2.28091,2.28099,13967443.0
2007-03-16 10:16:00,2.28092,2.28127,2.28092,2.28127,31912706.0
2007-03-16 10:17:00,2.28127,2.2813,2.28121,2.28125,4815201.0
2007-03-16 10:18:00,2.28117,2.28131,2.28116,2.28124,6515724.0
2007-03-16 10:19:00,2.28125,2.28129,2.28116,2.28116,7735576.0
2007-03-16 10:20:00,2.28108,2.28143,2.28108,2.28143,5420728.0
2007-03-16 10:21:00,2.28153,2.282,2.28153,2.282,521319.0
2007-03-16 10:22:00,2.28192,2.28199,2.28164,2.28199,5931149.0
2007-03-16 10:23:00,2.28211,2.28235,2.28211,2.28235,2528604.0
2007-03-16 10:24:00,2.28227,2.28227,2.28152,2.28152,1327296.0
2007-03-16 10:25:00,2.2814,2.2814,2.281,2.281,1651979.0
2007-03-16 10:26:00,2.28098,2.28103,2.28086,2.28086,2489093.0
2007-03-16 10:27:00,2.28079,2.28079,2.28052,2.28064,12858327.0
2007-03-16 10:28:00,2.28058,2.28058,2.28041,2.28044,5017137.0
2007-03-16 10:29:00,2.28034,2.28111,2.28034,2.28111,14150634.0
2007-03-16 10:30:00,2.28095,2.28095,2.2806,2.28083,1697986.0
2007-03-16 10:31:00,2.28081,2.28081,2.28045,2.28045,6677809.0
2007-03-16 10:32:00,2.28057,2.28093,2.28057,2.28093,3281508.0
2007-03-16 10:33:00,2.281,2.28166,2.281,2.28166,1641393.0
2007-03-16 10:34:00,2.28171,2.28202,2.28168,2.28185,1006216.0
2007-03-16 10:35:00,2.28156,2.28156,2.2814,2.2814,3008930.0
2007-03-16 10:36:00,2.28151,2.2816,2.28149,2.28149,14432742.0
2007-03-16 10:37:00,2.28142,2.28142,2.28092,2.28092,4457277.0
2007-03-16 10:38:00,2.28081,2.28081,2.28069,2.28069,3946764.0
2007-03-16 10:39:00,2.28064,2.28064,2.28024,2.28028,8286811.0
2007-03-16 10:40:00,2.2803,2.28054,2.2803,2.28054,8392502.0
2007-03-16 10:41:00,2.28051,2.28069,2.28051,2.28058,2423628.0
2007-03-16 10:42:00,2.28049,2.28049,2.28038,2.28045,3961884.0
2007-03-16 10:43:00,2.28037,2.28037,2.28018,2.28026,3800418.0
2007-03-16 10:44:00,2.28033,2.2805,2.28033,2.28049,18368493.0
2007-03-16 10:45:00,2.28056,2.28072,2.28056,2.28071,4299669.0
2007-03-16 10:46:00,2.28053,2.28076,2.28053,2.28076,13432382.0
2007-03-16 10:47:00,2.28075,2.28076,2.28062,2.28063,1528574.0
2007-03-16 10:48:00,2.28077,2.28092,2.28077,2.28092,17882907.0
2007-03-16 10:49:00,2.2809,2.2809,2.28075,2.28075,2675173.0
2007-03-16 10:50:00,2.2808,2.28094,2.28073,2.28083,1655392.0
2007-03-16 10:51:00,2.28081,2.28081,2.28053,2.28057,7030069.0
2007-03-16 10:52:00,2.28051,2.28051,2.28019,2.28019,1836479.0
2007-03-16 10:53:00,2.28,2.28,2.27977,2.27997,1269033.0
2007-03-16 10:54:00,2.28002,2.2803,2.28002,2.2803,8075117.0
2007-03-16 10:55:00,2.28033,2.28033,2.28017,2.28017,8538659.0
2007-03-16 10:56:00,2.28011,2.28011,2.27987,2.27987,8901498.0
2007-03-16 10:57:00,2.27992,2.28007,2.27992,2.28004,4665535.0
2007-03-16 10:58:00,2.28012,2.28013,2.2787,2.28002,5664297.0
2007-03-16 10:59:00,2.28011,2.28011,2.27997,2.27998,1781842.0
2007-03-16 11:00:00,2.28001,2.28001,2.27957,2.27957,1823415.0
2007-03-16 11:01:00,2.27934,2.27934,2.27912,2.27934,5773937.0
2007-03-16 11:02:00,2.27966,2.28022,2.27966,2.28022,1677671.0
2007-03-16 11:03:00,2.28026,2.2805,2.28026,2.2805,3830503.0
2007-03-16 11:04:00,2.28046,2.28046,2.28014,2.28016,23125484.0
2007-03-16 11:05:00,2.28013,2.28021,2.28002,2.28002,1444907.0
2007-03-16 11:06:00,2.2799,2.27995,2.27984,2.27986,7292098.0
2007-03-16 11:07:00,2.27989,2.27996,2.27951,2.27996,5808239.0
2007-03-16 11:08:00,2.27998,2.28007,2.27994,2.28007,10011894.0
2007-03-16 11:09:00,2.28004,2.28018,2.27994,2.27994,15250127.0
2007-03-16 11:10:00,2.27988,2.28017,2.27988,2.28017,13284744.0
2007-03-16 11:11:00,2.2803,2.28069,2.2803,2.28069,2298422.0
2007-03-16 11:12:00,2.28079,2.28102,2.28079,2.28102,2276839.0
2007-03-16 11:13:00,2.2809,2.28098,2.28081,2.2809,3463692.0
2007-03-16 11:14:00,2.28079,2.28082,2.28069,2.2807,6061602.0
2007-03-16 11:15:00,2.28076,2.28097,2.28076,2.28097,4044495.0
2007-03-16 11:16:00,2.2812,2.28141,2.2812,2.28133,500716.0
2007-03-16 11:17:00,2.28121,2.28121,2.2809,2.28104,2553946.0
2007-03-16 11:18:00,2.28111,2.28134,2.28111,2.2813,3238656.0
2007-03-16 11:19:00,2.28131,2.28131,2.28106,2.28106,4600772.0
2007-03-16 11:20:00,2.28099,2.2815,2.28099,2.28108,1449344.0
2007-03-16 11:21:00,2.28099,2.281,2.28094,2.28098,12263657.0
2007-03-16 11:22:00,2.28069,2.28132,2.28069,2.28132,12040486.0
2007-03-16 11:23:00,2.2815,2.28193,2.2815,2.28167,1186272.0
2007-03-16 11:24:00,2.28177,2.28191,2.28152,2.28191,1965214.0
2007-03-16 11:25:00,2.28188,2.28188,2.28168,2.28168,1301806.0
2007-03-16 11:26:00,2.28205,2.28228,2.28203,2.28227,9146963.0
2007-03-16 11:27:00,2.28227,2.28256,2.28227,2.28234,3963087.0
2007-03-16 11:28:00,2.28235,2.28256,2.28228,2.28256,27232594.0
2007-03-16 11:29:00,2.28255,2.2827,2.28255,2.28269,1951193.0
2007-03-16 11:30:00,2.28257,2.28257,2.28235,2.28238,6502477.0
2007-03-16 11:31:00,2.28233,2.2824,2.28224,2.28239,18173398.0
2007-03-16 11:32:00,2.28246,2.28311,2.28246,2.28305,16518648.0
2007-03-16 11:33:00,2.28311,2.28328,2.28311,2.28322,4165379.0
2007-03-16 11:34:00,2.28332,2.28332,2.28308,2.2832,6180069.0
2007-03-16 11:35:00,2.2831,2.2831,2.28275,2.28275,432458.0
2007-03-16 11:36:00,2.28261,2.28261,2.28196,2.28221,9501696.0
2007-03-16 11:37:00,2.28218,2.28223,2.28198,2.28198,5563369.0
2007-03-16 11:38:00,2.28191,2.28191,2.28169,2.28175,5297894.0
2007-03-16 11:39:00,2.28176,2.28176,2.28155,2.28155,4782026.0
2007-03-16 11:40:00,2.28139,2.28148,2.28128,2.28138,3788990.0
2007-03-16 11:41:00,2.28128,2.2813,2.28103,2.28113,7393272.0
2007-03-16 11:42:00,2.28109,2.28109,2.28061,2.28061,5596777.0
2007-03-16 11:43:00,2.28071,2.28071,2.28044,2.2805,13477221.0
2007-03-16 11:44:00,2.28061,2.28091,2.28061,2.28091,21455167.0
2007-03-16 11:45:00,2.28101,2.2812,2.28097,2.2812,445978.0
2007-03-16 11:46:00,2.28126,2.28134,2.28116,2.28116,2736481.0
2007-03-16 11:47:00,2.28105,2.28145,2.28105,2.28145,6319646.0
2007-03-16 11:48:00,2.28152,2.28175,2.28152,2.28169,2825680.0
2007-03-16 11:49:00,2.28179,2.28199,2.28179,2.28199,27166129.0
2007-03-16 11:50:00,2.28209,2.2824,2.28209,2.28239,8598879.0
2007-03-16 11:51:00,2.2823,2.2823,2.28192,2.28192,3936008.0
2007-03-16 11:52:00,2.2819,2.2819,2.28152,2.28152,8955235.0
2007-03-16 11:53:00,2.28117,2.28127,2.28081,2.28081,3114699.0
2007-03-16 11:54:00,2.28085,2.28094,2.28067,2.28094,5293811.0
2007-03-16 11:55:00,2.2809,2.28113,2.2809,2.28109,1883118.0
2007-03-16 11:56:00,2.28117,2.28145,2.28114,2.28141,4114045.0
2007-03-16 11:57:00,2.2815,2.28168,2.2815,2.28168,15443188.0
2007-03-16 11:58:00,2.28155,2.28181,2.28137,2.28137,5922249.0
2007-03-16 11:59:00,2.28176,2.2819,2.28174,2.28174,990847.0
2007-03-16 12:00:00,2.28164,2.28176,2.28153,2.28153,1918198.0
2007-03-16 12:01:00,2.2815,2.2815,2.28132,2.2814,5252293.0
2007-03-16 12:02:00,2.28151,2.28174,2.28149,2.28174,2903867.0
2007-03-16 12:03:00,2.28178,2.28178,2.28161,2.28163,8914870.0
2007-03-16 12:04:00,2.28168,2.28168,2.28144,2.28144,2161316.0
2007-03-16 12:05:00,2.28151,2.28151,2.28093,2.28123,9835907.0
2007-03-16 12:06:00,2.2813,2.28148,2.28127,2.28132,7823060.0
2007-03-16 12:07:00,2.28138,2.28138,2.28085,2.28085,11616601.0
2007-03-16 12:08:00,2.28091,2.2813,2.28085,2.2813,900618.0
2007-03-16 12:09:00,2.28146,2.28187,2.28146,2.28187,3463494.0
2007-03-16 12:10:00,2.28206,2.28215,2.28193,2.28215,6424666.0
2007-03-16 12:11:00,2.28198,2.28205,2.28156,2.28182,9891671.0
2007-03-16 12:12:00,2.28184,2.28188,2.28163,2.28185,3119177.0
2007-03-16 12:13:00,2.28188,2.28197,2.2818,2.28191,4013795.0
2007-03-16 12:14:00,2.28209,2.28227,2.28209,2.28215,5948403.0
2007-03-16 12:15:00,2.28228,2.28246,2.28228,2.28246,1506509.0
2007-03-16 12:16:00,2.28251,2.28283,2.28251,2.28283,2865987.0
2007-03-16 12:17:00,2.28282,2.28305,2.28282,2.28305,6129040.0
2007-03-16 12:18:00,2.28321,2.28321,2.28303,2.28303,6116913.0
2007-03-16 12:19:00,2.28288,2.28296,2.28288,2.28288,1256123.0
2007-03-16 12:20:00,2.283,2.28333,2.28297,2.28328,7055797.0
2007-03-16 12:21:00,2.28324,2.28324,2.28291,2.28291,914722.0
2007-03-16 12:22:00,2.28283,2.28292,2.28274,2.28283,13577407.0
2007-03-16 12:23:00,2.28279,2.28279,2.2825,2.28251,43871910.0
2007-03-16 12:24:00,2.28273,2.28284,2.28273,2.28284,20943689.0
2007-03-16 12:25:00,2.28279,2.28279,2.28256,2.2827,6880592.0
2007-03-16 12:26:00,2.28265,2.28265,2.28244,2.28244,5249037.0
2007-03-16 12:27:00,2.28232,2.28268,2.28232,2.28268,10089885.0
2007-03-16 12:28:00,2.28264,2.28275,2.28255,2.28255,1234666.0
2007-03-16 12:29:00,2.28246,2.28248,2.28232,2.28248,4600398.0
2007-03-16 12:30:00,2.2824,2.28261,2.2824,2.28255,6006194.0
2007-03-16 12:31:00,2.28267,2.28277,2.28257,2.28277,534665.0
2007-03-16 12:32:00,2.28238,2.28297,2.28238,2.28297,10346129.0
2007-03-16 12:33:00,2.28296,2.2839,2.28296,2.2839,22829278.0
2007-03-16 12:34:00,2.28402,2.28402,2.28386,2.28392,767915.0
2007-03-16 12:35:00,2.28379,2.28379,2.28317,2.28317,3078038.0
2007-03-16 12:36:00,2.28315,2.28315,2.28294,2.28313,1878463.0
2007-03-16 12:37:00,2.28318,2.28337,2.28318,2.28337,3643065.0
2007-03-16 12:38:00,2.28343,2.28343,2.28328,2.28328,10351443.0
2007-03-16 12:39:00,2.28325,2.28325,2.28289,2.28289,20220850.0
2007-03-16 12:40:00,2.28305,2.2835,2.28305,2.2835,11970188.0
2007-03-16 12:41:00,2.28364,2.28395,2.28364,2.28395,1330678.0
2007-03-16 12:42:00,2.28403,2.28417,2.28382,2.28417,6948031.0
2007-03-16 12:43:00,2.2842,2.28444,2.28414,2.28444,3823205.0
2007-03-16 12:44:00,2.28442,2.28468,2.28442,2.28468,29278535.0
2007-03-16 12:45:00,2.28474,2.28474,2.28452,2.28457,2843482.0
2007-03-16 12:46:00,2.28454,2.28476,2.2845,2.28476,3069101.0
2007-03-16 12:47:00,2.28461,2.28469,2.2845,2.28458,1177506.0
2007-03-16 12:48:00,2.28476,2.28493,2.28458,2.28464,6706861.0
2007-03-16 12:49:00,2.28456,2.28471,2.28449,2.28471,1314912.0
2007-03-16 12:50:00,2.28474,2.28474,2.28464,2.28468,4169383.0
2007-03-16 12:51:00,2.28483,2.28512,2.28483,2.28499,3131511.0
2007-03-16 12:52:00,2.28496,2.28509,2.28495,2.28499,19302492.0
2007-03-16 12:53:00,2.28482,2.28493,2.28462,2.28469,1037805.0
2007-03-16 12:54:00,2.28468,2.28473,2.28445,2.28445,5734356.0
2007-03-16 12:55:00,2.28477,2.28487,2.28472,2.28473,2761449.0
2007-03-16 12:56:00,2.28335,2.2849,2.28335,2.2849,8995242.0
2007-03-16 12:57:00,2.28504,2.28521,2.28504,2.28513,13112112.0
2007-03-16 12:58:00,2.28511,2.28516,2.28485,2.28485,20683067.0
2007-03-16 12:59:00,2.28476,2.28503,2.28476,2.2849,19778389.0
2007-03-16 13:00:00,2.28501,2.28512,2.285,2.285,2832379.0
2007-03-16 13:01:00,2.28478,2.2848,2.28444,2.28466,2848534.0
2007-03-16 13:02:00,2.28495,2.28518,2.28465,2.28518,12176278.0
2007-03-16 13:03:00,2.28541,2.28599,2.28541,2.28599,10090008.0
2007-03-16 13:04:00,2.28606,2.2862,2.28606,2.28619,3280606.0
2007-03-16 13:05:00,2.28628,2.28644,2.2862,2.28634,14530955.0
2007-03-16 13:06:00,2.28642,2.28668,2.28642,2.28668,11609486.0
2007-03-16 13:07:00,2.28662,2.28689,2.28662,2.28689,737161.0
2007-03-16 13:08:00,2.28687,2.28716,2.28687,2.28716,7079459.0
2007-03-16 13:09:00,2.28723,2.2874,2.28722,2.2874,8502957.0
2007-03-16 13:10:00,2.28747,2.28764,2.28746,2.28764,311918.0
2007-03-16 13:11:00,2.2877,2.28796,2.28765,2.28787,10678950.0
2007-03-16 13:12:00,2.28803,2.2882,2.28803,2.2882,10700770.0
2007-03-16 13:13:00,2.28823,2.28844,2.28819,2.28832,314133.0
2007-03-16 13:14:00,2.2885,2.28884,2.28848,2.28882,19821109.0
2007-03-16 13:15:00,2.28877,2.2888,2.28868,2.28875,2343561.0
2007-03-16 13:16:00,2.28882,2.28904,2.2887,2.28904,5179491.0
2007-03-16 13:17:00,2.28913,2.2892,2.28893,2.28906,2685338.0
2007-03-16 13:18:00,2.28886,2.28894,2.28861,2.28861,12336312.0
2007-03-16 13:19:00,2.28853,2.28853,2.28823,2.28823,1839461.0
2007-03-16 13:20:00,2.28803,2.28803,2.28779,2.28779,5269972.0
2007-03-16 13:21:00,2.28781,2.28808,2.28781,2.28808,35419672.0
2007-03-16 13:22:00,2.28824,2.28824,2.28767,2.28769,3785780.0
2007-03-16 13:23:00,2.28756,2.28756,2.28713,2.28713,1022372.0
2007-03-16 13:24:00,2.28708,2.28708,2.2868,2.28692,7345558.0
2007-03-16 13:25:00,2.28687,2.28694,2.28687,2.28694,4589314.0
2007-03-16 13:26:00,2.28705,2.28711,2.28698,2.28698,6559210.0
2007-03-16 13:27:00,2.28691,2.287,2.28679,2.28699,1123027.0
2007-03-16 13:28:00,2.287,2.28706,2.2868,2.28684,1726176.0
2007-03-16 13:29:00,2.28686,2.28699,2.28685,2.28693,5178337.0
2007-03-16 13:30:00,2.28688,2.28688,2.28671,2.28685,3238475.0
2007-03-16 13:31:00,2.28686,2.28719,2.28686,2.28719,764285.0
2007-03-16 13:32:00,2.28736,2.2876,2.28736,2.28755,3009417.0
2007-03-16 13:33:00,2.28785,2.288,2.28768,2.28768,1339296.0
2007-03-16 13:34:00,2.28755,2.28763,2.28741,2.28761,801339.0
2007-03-16 13:35:00,2.28749,2.28749,2.28715,2.28725,10409186.0
2007-03-16 13:36:00,2.28742,2.28751,2.28742,2.28751,4717220.0
2007-03-16 13:37:00,2.28754,2.28774,2.28754,2.28774,1044931.0
2007-03-16 13:38:00,2.28774,2.28807,2.28774,2.28801,5840841.0
2007-03-16 13:39:00,2.28801,2.28816,2.28791,2.28816,10766661.0
2007-03-16 13:40:00,2.28825,2.28849,2.28825,2.28834,10492017.0
2007-03-16 13:41:00,2.28817,2.28817,2.28763,2.28763,3187761.0
2007-03-16 13:42:00,2.28764,2.28789,2.28758,2.28789,2047546.0
2007-03-16 13:43:00,2.28775,2.28775,2.28749,2.28753,3140008.0
2007-03-16 13:44:00,2.2875,2.28753,2.28738,2.28747,3299802.0
2007-03-16 13:45:00,2.28752,2.28761,2.2874,2.2874,1931767.0
2007-03-16 13:46:00,2.28727,2.2874,2.28726,2.2874,15456571.0
2007-03-16 13:47:00,2.28732,2.28732,2.28705,2.28724,15367001.0
2007-03-16 13:48:00,2.28727,2.28735,2.28718,2.28723,3805757.0
2007-03-16 13:49:00,2.28726,2.28758,2.28726,2.28751,17432559.0
2007-03-16 13:50:00,2.28757,2.28757,2.28743,2.28756,1490086.0
2007-03-16 13:51:00,2.28755,2.28755,2.28593,2.2874,1024292.0
2007-03-16 13:52:00,2.28735,2.28743,2.28719,2.28719,10482890.0
2007-03-16 13:53:00,2.28696,2.28696,2.28682,2.28685,2102694.0
2007-03-16 13:54:00,2.28678,2.28705,2.28678,2.28691,37805137.0
2007-03-16 13:55:00,2.28701,2.28708,2.28698,2.28703,1922252.0
2007-03-16 13:56:00,2.28706,2.28752,2.28706,2.28752,5285812.0
2007-03-16 13:57:00,2.28748,2.28748,2.28724,2.28724,10773713.0
2007-03-16 13:58:00,2.28727,2.28727,2.28692,2.28692,8293700.0
2007-03-16 13:59:00,2.28693,2.28709,2.28693,2.28709,291285.0
2007-03-16 14:00:00,2.28709,2.2871,2.28691,2.2871,20829386.0
2007-03-16 14:01:00,2.28724,2.28735,2.28724,2.28733,5885370.0
2007-03-16 14:02:00,2.28741,2.28743,2.28728,2.28735,6777240.0
2007-03-16 14:03:00,2.28714,2.28725,2.28714,2.28725,2390710.0
2007-03-16 14:04:00,2.28726,2.28755,2.28724,2.28755,1322814.0
2007-03-16 14:05:00,2.2875,2.2875,2.28707,2.28707,3206754.0
2007-03-16 14:06:00,2.28689,2.28703,2.28689,2.28689,15095730.0
2007-03-16 14:07:00,2.28684,2.287,2.28683,2.28683,17661419.0
2007-03-16 14:08:00,2.28691,2.2872,2.28691,2.28711,1485294.0
2007-03-16 14:09:00,2.28718,2.28734,2.28708,2.28734,2296721.0
2007-03-16 14:10:00,2.28725,2.28736,2.28725,2.28728,9110387.0
2007-03-16 14:11:00,2.28732,2.28753,2.28726,2.28753,6171716.0
2007-03-16 14:12:00,2.28761,2.28768,2.28761,2.28764,2102639.0
2007-03-16 14:13:00,2.28756,2.28761,2.28746,2.28746,5739084.0
2007-03-16 14:14:00,2.28743,2.28751,2.28726,2.28751,9943822.0
2007-03-16 14:15:00,2.28771,2.28787,2.28771,2.28775,3255931.0
2007-03-16 14:16:00,2.28792,2.28809,2.28792,2.28797,3995358.0
2007-03-16 14:17:00,2.28815,2.28836,2.28815,2.28832,13868286.0
2007-03-16 14:18:00,2.28843,2.28866,2.28842,2.28866,453771.0
2007-03-16 14:19:00,2.28868,2.28877,2.28865,2.28867,3492103.0
2007-03-16 14:20:00,2.28887,2.28919,2.2888,2.289,10867386.0
2007-03-16 14:21:00,2.28905,2.28918,2.28899,2.28911,7249802.0
2007-03-16 14:22:00,2.28896,2.28896,2.28872,2.28881,13449697.0
2007-03-16 14:23:00,2.28864,2.28864,2.28835,2.28835,2107893.0
2007-03-16 14:24:00,2.28839,2.28852,2.2883,2.28852,6610097.0
2007-03-16 14:25:00,2.28836,2.28836,2.28791,2.28791,1996553.0
2007-03-16 14:26:00,2.288,2.2881,2.28786,2.2881,1950160.0
2007-03-16 14:27:00,2.28809,2.28809,2.28776,2.28784,6091190.0
2007-03-16 14:28:00,2.28773,2.28788,2.28773,2.28775,8162325.0
2007-03-16 14:29:00,2.28769,2.28769,2.28716,2.28719,1993022.0
2007-03-16 14:30:00,2.28719,2.28749,2.28719,2.28747,9927341.0
2007-03-16 14:31:00,2.28743,2.28798,2.28743,2.28798,348033.0
2007-03-16 14:32:00,2.28796,2.2881,2.2879,2.28805,4721026.0
2007-03-16 14:33:00,2.28812,2.28815,2.28799,2.28815,6784657.0
2007-03-16 14:34:00,2.28801,2.28801,2.28714,2.28714,3622489.0
2007-03-16 14:35:00,2.2869,2.28691,2.2867,2.28689,24360064.0
2007-03-16 14:36:00,2.28719,2.28757,2.28706,2.28757,13022161.0
2007-03-16 14:37:00,2.28763,2.2877,2.2874,2.2874,991625.0
2007-03-16 14:38:00,2.28734,2.28734,2.2872,2.28731,5524215.0
2007-03-16 14:39:00,2.28731,2.28732,2.28711,2.28722,521961.0
2007-03-16 14:40:00,2.28727,2.28743,2.28727,2.28735,3560459.0
2007-03-16 14:41:00,2.28741,2.2875,2.28728,2.28732,1524904.0
2007-03-16 14:42:00,2.2875,2.28798,2.2875,2.28798,6512267.0
2007-03-16 14:43:00,2.28813,2.28817,2.28779,2.28784,634251.0
2007-03-16 14:44:00,2.28773,2.28787,2.28736,2.28787,17357846.0
2007-03-16 14:45:00,2.28759,2.28759,2.28718,2.28718,6331655.0
2007-03-16 14:46:00,2.28725,2.28733,2.28712,2.28733,4534948.0
2007-03-16 14:47:00,2.28735,2.28736,2.28675,2.28675,6539082.0
2007-03-16 14:48:00,2.28669,2.28672,2.28636,2.2865,3376055.0
2007-03-16 14:49:00,2.28634,2.28634,2.28615,2.28615,2731707.0
2007-03-16 14:50:00,2.28615,2.28615,2.28595,2.28598,16811529.0
2007-03-16 14:51:00,2.28592,2.28592,2.28533,2.28539,453839.0
2007-03-16 14:52:00,2.28536,2.28536,2.28496,2.28496,2053790.0
2007-03-16 14:53:00,2.28502,2.28503,2.28479,2.28483,4845336.0
2007-03-16 14:54:00,2.28483,2.28483,2.28463,2.28463,876937.0
2007-03-16 14:55:00,2.28452,2.28454,2.28428,2.28428,1902950.0
2007-03-16 14:56:00,2.28428,2.28434,2.28279,2.28422,5088847.0
2007-03-16 14:57:00,2.28415,2.28415,2.2838,2.2838,8884438.0
2007-03-16 14:58:00,2.2837,2.28385,2.28355,2.28381,15428698.0
2007-03-16 14:59:00,2.28383,2.28394,2.28382,2.28394,2281894.0
2007-03-16 15:00:00,2.28409,2.28444,2.28409,2.28443,2400482.0
2007-03-16 15:01:00,2.28446,2.28448,2.28426,2.28448,1411203.0
2007-03-16 15:02:00,2.28455,2.28468,2.28455,2.28468,2295204.0
2007-03-16 15:03:00,2.28465,2.28474,2.28454,2.28461,1222275.0
2007-03-16 15:04:00,2.28466,2.28495,2.28466,2.28495,13172183.0
2007-03-16 15:05:00,2.285,2.28521,2.28498,2.28498,3214091.0
2007-03-16 15:06:00,2.28495,2.285,2.28492,2.285,2865843.0
2007-03-16 15:07:00,2.28507,2.28534,2.28507,2.28534,4158514.0
2007-03-16 15:08:00,2.28537,2.28537,2.28503,2.28503,24858323.0
2007-03-16 15:09:00,2.28475,2.28483,2.28434,2.28476,5582997.0
2007-03-16 15:10:00,2.28484,2.285,2.28457,2.28457,956948.0
2007-03-16 15:11:00,2.28447,2.2845,2.28433,2.2845,15479171.0
2007-03-16 15:12:00,2.28438,2.28477,2.28438,2.28477,2389547.0
2007-03-16 15:13:00,2.28473,2.28477,2.2845,2.2845,22497014.0
2007-03-16 15:14:00,2.28447,2.28447,2.28417,2.2843,2758556.0
2007-03-16 15:15:00,2.28423,2.28465,2.28419,2.28465,5244698.0
2007-03-16 15:16:00,2.2846,2.28461,2.28438,2.28446,11511513.0
2007-03-16 15:17:00,2.28439,2.28439,2.28415,2.28415,2646786.0
2007-03-16 15:18:00,2.28416,2.28416,2.2838,2.2838,7282316.0
2007-03-16 15:19:00,2.28389,2.28389,2.28355,2.28355,15891090.0
2007-03-16 15:20:00,2.28368,2.28368,2.28338,2.28343,9447927.0
2007-03-16 15:21:00,2.28328,2.2834,2.28311,2.28311,21406288.0
2007-03-16 15:22:00,2.28308,2.28308,2.28271,2.28271,13895677.0
2007-03-16 15:23:00,2.28284,2.28284,2.28252,2.28264,13873359.0
2007-03-16 15:24:00,2.28261,2.28262,2.28233,2.28239,2770943.0
2007-03-16 15:25:00,2.28233,2.28265,2.28233,2.28265,3218415.0
2007-03-16 15:26:00,2.28263,2.28286,2.2825,2.28286,3758736.0
2007-03-16 15:27:00,2.28294,2.28318,2.28292,2.28318,3950930.0
2007-03-16 15:28:00,2.28306,2.28363,2.28306,2.28363,4504816.0
2007-03-16 15:29:00,2.28374,2.28405,2.28374,2.28405,6652467.0
2007-03-16 15:30:00,2.28405,2.28417,2.28397,2.28403,11671541.0
2007-03-16 15:31:00,2.28411,2.28428,2.28411,2.28428,3674392.0
2007-03-16 15:32:00,2.2841,2.28414,2.28387,2.28395,3132324.0
2007-03-16 15:33:00,2.28393,2.28415,2.28393,2.28412,8911281.0
2007-03-16 15:34:00,2.2842,2.2842,2.28343,2.28372,2658202.0
2007-03-16 15:35:00,2.28403,2.28448,2.28403,2.28448,9849251.0
2007-03-16 15:36:00,2.28462,2.28533,2.28462,2.28533,7672872.0
2007-03-16 15:37:00,2.28535,2.2856,2.2851,2.2851,404575.0
2007-03-16 15:38:00,2.28492,2.28494,2.28473,2.28473,2267140.0
2007-03-16 15:39:00,2.28457,2.28481,2.28457,2.28481,3337879.0
2007-03-16 15:40:00,2.28476,2.28497,2.28476,2.28497,2993096.0
2007-03-16 15:41:00,2.28497,2.28497,2.28465,2.2847,964841.0
2007-03-16 15:42:00,2.28467,2.28467,2.2845,2.28457,9684261.0
2007-03-16 15:43:00,2.28471,2.2848,2.28432,2.28432,2053283.0
2007-03-16 15:44:00,2.28459,2.28459,2.28437,2.28437,25390035.0
2007-03-16 15:45:00,2.28445,2.28488,2.28445,2.2847,7934499.0
2007-03-16 15:46:00,2.2846,2.2846,2.28425,2.28427,9274251.0
2007-03-16 15:47:00,2.28403,2.28403,2.28383,2.28393,771336.0
2007-03-16 15:48:00,2.28383,2.2843,2.28383,2.2843,2940275.0
2007-03-16 15:49:00,2.28448,2.28471,2.28448,2.2847,12153261.0
2007-03-16 15:50:00,2.28466,2.28499,2.28466,2.28492,532360.0
2007-03-16 15:51:00,2.28505,2.28505,2.28486,2.28488,18023255.0
2007-03-16 15:52:00,2.285,2.28557,2.285,2.28557,9506807.0
2007-03-16 15:53:00,2.2856,2.28564,2.28549,2.28564,17283106.0
2007-03-16 15:54:00,2.28567,2.28567,2.28529,2.28529,3028771.0
2007-03-16 15:55:00,2.28535,2.28535,2.28481,2.28481,2100756.0
2007-03-16 15:56:00,2.28463,2.28463,2.28423,2.28457,4947947.0
2007-03-16 15:57:00,2.28467,2.28496,2.28467,2.28496,15209550.0
2007-03-16 15:58:00,2.28491,2.28497,2.28489,2.28492,11931238.0
2007-03-16 15:59:00,2.28497,2.28497,2.28467,2.28467,1489848.0
2007-03-16 16:00:00,2.28457,2.28457,2.28382,2.28382,11761458.0
2007-03-16 16:01:00,2.28356,2.28361,2.28338,2.28338,112821.0
2007-03-16 16:02:00,2.28328,2.28334,2.28322,2.28328,4286633.0
2007-03-16 16:03:00,2.28333,2.28333,2.28311,2.28319,3041681.0
2007-03-16 16:04:00,2.28314,2.28314,2.28297,2.28303,9326905.0
2007-03-16 16:05:00,2.28324,2.28341,2.28324,2.28326,6840291.0
2007-03-16 16:06:00,2.28312,2.28322,2.28287,2.28287,5306226.0
2007-03-16 16:07:00,2.28288,2.28301,2.28272,2.28272,1207172.0
2007-03-16 16:08:00,2.28256,2.28262,2.2822,2.28231,3612234.0
2007-03-16 16:09:00,2.28229,2.28237,2.28223,2.28232,2430406.0
2007-03-16 16:10:00,2.28227,2.28227,2.28192,2.28216,6084365.0
2007-03-16 16:11:00,2.28208,2.28208,2.28169,2.28169,551847.0
2007-03-16 16:12:00,2.28148,2.2815,2.28084,2.28088,9588648.0
2007-03-16 16:13:00,2.28088,2.28117,2.28088,2.28117,995371.0
2007-03-16 16:14:00,2.28114,2.2814,2.28114,2.28137,422139.0
2007-03-16 16:15:00,2.28129,2.28149,2.28087,2.28149,19027537.0
2007-03-16 16:16:00,2.28151,2.28184,2.28151,2.28161,2498935.0
2007-03-16 16:17:00,2.28154,2.28166,2.28144,2.28144,10334959.0
2007-03-16 16:18:00,2.28136,2.28143,2.28121,2.28123,2897449.0
2007-03-16 16:19:00,2.28123,2.28127,2.28099,2.28102,3758293.0
2007-03-16 16:20:00,2.28101,2.28111,2.28081,2.28081,3155081.0
2007-03-16 16:21:00,2.2807,2.2807,2.28016,2.28016,3421430.0
2007-03-16 16:22:00,2.28026,2.28072,2.28026,2.28072,4129192.0
2007-03-16 16:23:00,2.28076,2.2808,2.28057,2.28057,12195207.0
2007-03-16 16:24:00,2.28051,2.28056,2.28013,2.28013,1651678.0
2007-03-16 16:25:00,2.28072,2.28072,2.28028,2.28028,8162276.0
2007-03-16 16:26:00,2.28033,2.28053,2.28033,2.28053,8632623.0
2007-03-16 16:27:00,2.28036,2.2805,2.28029,2.2804,1973234.0
2007-03-16 16:28:00,2.28034,2.28034,2.28002,2.28002,9868518.0
2007-03-16 16:29:00,2.28,2.28009,2.28,2.28009,24611733.0
2007-03-16 16:30:00,2.28001,2.28007,2.27981,2.27981,2421087.0
2007-03-16 16:31:00,2.27983,2.27998,2.27983,2.27985,1208694.0
2007-03-16 16:32:00,2.27982,2.2799,2.27975,2.27975,6616805.0
2007-03-16 16:33:00,2.27958,2.27958,2.27924,2.27939,6018711.0
2007-03-16 16:34:00,2.2794,2.28033,2.2794,2.28033,5276875.0
2007-03-16 16:35:00,2.28023,2.28025,2.28007,2.28007,5854815.0
2007-03-16 16:36:00,2.28029,2.28048,2.28029,2.28034,2927805.0
2007-03-16 16:37:00,2.2802,2.2802,2.27996,2.27996,945376.0
2007-03-16 16:38:00,2.27983,2.27997,2.27972,2.27997,4482240.0
2007-03-16 16:39:00,2.28009,2.28032,2.28009,2.28032,1909488.0
2007-03-16 16:40:00,2.28043,2.28083,2.28043,2.28073,5147833.0
2007-03-16 16:41:00,2.28067,2.28067,2.28026,2.28026,18788623.0
2007-03-16 16:42:00,2.28027,2.28107,2.28026,2.28107,21839246.0
2007-03-16 16:43:00,2.28115,2.2812,2.28112,2.28112,1185539.0
2007-03-16 16:44:00,2.28126,2.28147,2.28126,2.28139,8525215.0
2007-03-16 16:45:00,2.28138,2.28152,2.28138,2.28148,1319595.0
2007-03-16 16:46:00,2.28145,2.28179,2.28145,2.28162,23272940.0
2007-03-16 16:47:00,2.28164,2.28183,2.28156,2.28183,2281120.0
2007-03-16 16:48:00,2.28187,2.28187,2.2814,2.2818,7662705.0
2007-03-16 16:49:00,2.28165,2.28165,2.28152,2.28156,7956268.0
2007-03-16 16:50:00,2.28153,2.28165,2.2814,2.28165,42627782.0
2007-03-16 16:51:00,2.28167,2.28175,2.28154,2.28154,7727828.0
2007-03-16 16:52:00,2.28004,2.2815,2.28004,2.28135,4114382.0
2007-03-16 16:53:00,2.2814,2.28158,2.2814,2.28158,5036432.0
2007-03-16 16:54:00,2.28161,2.28161,2.2813,2.2813,17028122.0
2007-03-16 16:55:00,2.28103,2.28104,2.2808,2.28104,4231398.0
2007-03-16 16:56:00,2.28106,2.28116,2.28101,2.28101,3210845.0
2007-03-16 16:57:00,2.28133,2.28144,2.28115,2.28115,556248.0
2007-03-16 16:58:00,2.28148,2.2817,2.28138,2.28148,21678963.0
2007-03-16 16:59:00,2.28155,2.28155,2.28137,2.28153,20853296.0
2007-03-16 17:00:00,2.2816,2.2816,2.28114,2.28114,11384439.0
2007-03-16 17:01:00,2.28122,2.28145,2.28122,2.28145,14268105.0
2007-03-16 17:02:00,2.28147,2.28147,2.28105,2.28112,1048119.0
2007-03-16 17:03:00,2.28108,2.28134,2.28104,2.2813,26651857.0
2007-03-16 17:04:00,2.28133,2.28136,2.28124,2.28124,13595935.0
2007-03-16 17:05:00,2.28143,2.28155,2.28139,2.28142,14913814.0
2007-03-16 17:06:00,2.28142,2.28155,2.28137,2.28155,3638825.0
2007-03-16 17:07:00,2.28144,2.28161,2.28144,2.28154,1335430.0
2007-03-16 17:08:00,2.28159,2.28159,2.28145,2.28152,378998.0
2007-03-16 17:09:00,2.28161,2.28185,2.28161,2.28178,10504539.0
2007-03-16 17:10:00,2.28167,2.28183,2.28162,2.28183,1465141.0
2007-03-16 17:11:00,2.28191,2.28214,2.28187,2.28214,5602717.0
2007-03-16 17:12:00,2.28219,2.28238,2.28219,2.28237,17895317.0
2007-03-16 17:13:00,2.28243,2.28253,2.28235,2.28237,1238330.0
2007-03-16 17:14:00,2.28228,2.28232,2.28214,2.28214,29042725.0
2007-03-16 17:15:00,2.28225,2.28228,2.2821,2.28218,4236029.0
2007-03-16 17:16:00,2.28192,2.28216,2.28192,2.28216,1737040.0
2007-03-16 17:17:00,2.28222,2.28237,2.28219,2.28227,2872853.0
2007-03-16 17:18:00,2.28223,2.28225,2.28204,2.28204,9519353.0
2007-03-16 17:19:00,2.28206,2.2821,2.28204,2.28205,1586008.0
2007-03-16 17:20:00,2.28194,2.28194,2.28158,2.2818,12783887.0
2007-03-16 17:21:00,2.2819,2.28194,2.28167,2.28167,15483578.0
2007-03-16 17:22:00,2.28158,2.2817,2.28147,2.2817,14095511.0
2007-03-16 17:23:00,2.28173,2.28193,2.28172,2.28193,6767426.0
2007-03-16 17:24:00,2.28178,2.28192,2.28178,2.2818,3273837.0
2007-03-16 17:25:00,2.28184,2.28211,2.28184,2.28211,5029933.0
2007-03-16 17:26:00,2.28221,2.28243,2.28213,2.28213,980954.0
2007-03-16 17:27:00,2.2821,2.28235,2.28201,2.28235,17439472.0
2007-03-16 17:28:00,2.28238,2.2826,2.28238,2.2826,3241168.0
2007-03-16 17:29:00,2.28277,2.28277,2.28258,2.28264,7375986.0
2007-03-16 17:30:00,2.28266,2.28267,2.28248,2.28265,2936410.0
2007-03-16 17:31:00,2.28262,2.28262,2.28245,2.28254,4080254.0
2007-03-16 17:32:00,2.28255,2.28255,2.28238,2.28247,948882.0
2007-03-16 17:33:00,2.28247,2.28247,2.2823,2.28247,7410920.0
2007-03-16 17:34:00,2.28248,2.28253,2.28232,2.28253,7651247.0
2007-03-16 17:35:00,2.28253,2.28257,2.28249,2.28256,5007822.0
2007-03-16 17:36:00,2.28267,2.28308,2.28267,2.28308,4557431.0
2007-03-16 17:37:00,2.28325,2.2835,2.28325,2.28341,7261526.0
2007-03-16 17:38:00,2.28352,2.28355,2.28308,2.28308,2034818.0
2007-03-16 17:39:00,2.2829,2.2829,2.28276,2.28276,1874293.0
2007-03-16 17:40:00,2.28276,2.28276,2.28252,2.28259,16144935.0
2007-03-16 17:41:00,2.28238,2.28255,2.28225,2.28229,3445174.0
2007-03-16 17:42:00,2.28221,2.28233,2.28215,2.28223,9097871.0
2007-03-16 17:43:00,2.28205,2.28224,2.28205,2.28205,1542547.0
2007-03-16 17:44:00,2.28195,2.28205,2.2818,2.28187,950577.0
2007-03-16 17:45:00,2.28181,2.28181,2.28165,2.28165,874623.0
2007-03-16 17:46:00,2.28163,2.28163,2.28139,2.28139,30286667.0
2007-03-16 17:47:00,2.28139,2.28139,2.28116,2.28119,3108445.0
2007-03-16 17:48:00,2.28109,2.28113,2.28089,2.28092,4018288.0
2007-03-16 17:49:00,2.28086,2.28086,2.28058,2.28063,17723971.0
2007-03-16 17:50:00,2.28059,2.28059,2.2804,2.28041,1752052.0
2007-03-16 17:51:00,2.27999,2.28032,2.27999,2.28024,1903581.0
2007-03-16 17:52:00,2.28038,2.28047,2.28028,2.28036,4871178.0
2007-03-16 17:53:00,2.28026,2.28052,2.28023,2.28026,9184298.0
2007-03-16 17:54:00,2.28014,2.28014,2.27982,2.27982,6497176.0
2007-03-16 17:55:00,2.27964,2.27964,2.27916,2.27939,1036584.0
2007-03-16 17:56:00,2.27924,2.27924,2.27882,2.27907,4978883.0
2007-03-16 17:57:00,2.27932,2.27959,2.27932,2.27947,1979154.0
2007-03-16 17:58:00,2.27956,2.27956,2.27934,2.27935,2352774.0
2007-03-16 17:59:00,2.2793,2.27948,2.27912,2.27948,13606774.0
2007-03-16 18:00:00,2.27943,2.27971,2.27917,2.2797,7314353.0
2007-03-16 18:01:00,2.27957,2.27984,2.27957,2.27984,5257167.0
2007-03-16 18:02:00,2.2799,2.28017,2.2799,2.28012,10065403.0
2007-03-16 18:03:00,2.28015,2.28046,2.28015,2.28046,14950492.0
2007-03-16 18:04:00,2.28047,2.28068,2.28041,2.28068,12116759.0
2007-03-16 18:05:00,2.28071,2.28086,2.28071,2.28086,13596838.0
2007-03-16 18:06:00,2.28087,2.28104,2.28085,2.28104,2098787.0
2007-03-16 18:07:00,2.28105,2.2813,2.28105,2.28126,4107861.0
2007-03-16 18:08:00,2.28131,2.28147,2.28111,2.28111,7809235.0
2007-03-16 18:09:00,2.28151,2.28172,2.28143,2.28172,9811620.0
2007-03-16 18:10:00,2.28181,2.28192,2.28133,2.28133,3811071.0
2007-03-16 18:11:00,2.2814,2.2814,2.28122,2.28127,9278807.0
2007-03-16 18:12:00,2.28127,2.28129,2.28109,2.28109,4868177.0
2007-03-16 18:13:00,2.28122,2.28138,2.28095,2.28115,3893274.0
2007-03-16 18:14:00,2.28104,2.28104,2.28051,2.28096,27507007.0
2007-03-16 18:15:00,2.28088,2.28088,2.28039,2.28039,12631336.0
2007-03-16 18:16:00,2.28017,2.28022,2.28007,2.28022,9302159.0
2007-03-16 18:17:00,2.28052,2.28099,2.28052,2.28099,6318844.0
2007-03-16 18:18:00,2.28107,2.28125,2.28098,2.28118,2103163.0
2007-03-16 18:19:00,2.28153,2.28172,2.28153,2.28172,18565253.0
2007-03-16 18:20:00,2.28173,2.28175,2.28154,2.28175,6986677.0
2007-03-16 18:21:00,2.28174,2.2818,2.28157,2.28175,3092482.0
2007-03-16 18:22:00,2.28158,2.28178,2.28158,2.28164,3278534.0
2007-03-16 18:23:00,2.28164,2.28164,2.2815,2.2816,1112251.0
2007-03-16 18:24:00,2.28158,2.28193,2.28158,2.28193,8455148.0
2007-03-16 18:25:00,2.28201,2.28221,2.28201,2.28221,1263937.0
2007-03-16 18:26:00,2.2823,2.28237,2.28223,2.28223,8960849.0
2007-03-16 18:27:00,2.28231,2.28231,2.28215,2.28224,36022319.0
2007-03-16 18:28:00,2.28218,2.28218,2.28162,2.28162,3611663.0
2007-03-16 18:29:00,2.28158,2.28159,2.28148,2.28152,1661641.0
2007-03-16 18:30:00,2.28152,2.28181,2.28152,2.28175,9938796.0
2007-03-16 18:31:00,2.28181,2.28184,2.28174,2.28179,6756547.0
2007-03-16 18:32:00,2.28186,2.28197,2.28159,2.28197,10983917.0
2007-03-16 18:33:00,2.282,2.282,2.28175,2.28175,9116730.0
2007-03-16 18:34:00,2.28188,2.28227,2.28152,2.28227,8412943.0
2007-03-16 18:35:00,2.28233,2.28233,2.28209,2.28209,9761714.0
2007-03-16 18:36:00,2.28205,2.28239,2.28192,2.28239,4550108.0
2007-03-16 18:37:00,2.28242,2.28334,2.28242,2.28334,950734.0
2007-03-16 18:38:00,2.28343,2.28354,2.28343,2.28346,1679992.0
2007-03-16 18:39:00,2.28344,2.2835,2.28344,2.28345,3506453.0
2007-03-16 18:40:00,2.28342,2.28342,2.28317,2.28332,4282886.0
2007-03-16 18:41:00,2.2835,2.28395,2.2835,2.28395,6400429.0
2007-03-16 18:42:00,2.284,2.28421,2.284,2.2841,2066549.0
2007-03-16 18:43:00,2.28414,2.28414,2.2839,2.2839,2356782.0
2007-03-16 18:44:00,2.28393,2.28397,2.2838,2.2839,5560709.0
2007-03-16 18:45:00,2.28389,2.28389,2.28334,2.28369,10812073.0
2007-03-16 18:46:00,2.28378,2.28418,2.28378,2.28415,17472212.0
2007-03-16 18:47:00,2.28417,2.28418,2.28377,2.28417,1104852.0
2007-03-16 18:48:00,2.28428,2.28439,2.28424,2.28424,1274053.0
2007-03-16 18:49:00,2.28406,2.28408,2.28371,2.28371,10325305.0
2007-03-16 18:50:00,2.28404,2.28404,2.28377,2.28377,1212567.0
2007-03-16 18:51:00,2.2838,2.28384,2.28374,2.28384,9307399.0
2007-03-16 18:52:00,2.28377,2.28377,2.28346,2.28346,11079187.0
2007-03-16 18:53:00,2.28333,2.28333,2.2829,2.28305,9058698.0
2007-03-16 18:54:00,2.283,2.28319,2.28288,2.28319,4657285.0
2007-03-16 18:55:00,2.28298,2.28298,2.28275,2.28296,3978358.0
2007-03-16 18:56:00,2.28286,2.28286,2.28231,2.28247,1527880.0
2007-03-16 18:57:00,2.28259,2.28274,2.28246,2.28263,8583469.0
2007-03-16 18:58:00,2.28276,2.28287,2.28262,2.28269,3302747.0
2007-03-16 18:59:00,2.28265,2.28269,2.28251,2.28251,4709009.0
2007-03-16 19:00:00,2.28255,2.28273,2.28248,2.28273,5571443.0
2007-03-16 19:01:00,2.28267,2.28277,2.28265,2.28272,5459619.0
2007-03-16 19:02:00,2.28273,2.28307,2.28267,2.28307,1292739.0
2007-03-16 19:03:00,2.28312,2.28351,2.28312,2.28351,731940.0
2007-03-16 19:04:00,2.28369,2.28372,2.2832,2.2832,10636070.0
2007-03-16 19:05:00,2.28338,2.28355,2.28338,2.2835,2722278.0
2007-03-16 19:06:00,2.28363,2.28363,2.28341,2.28359,4760854.0
2007-03-16 19:07:00,2.28363,2.28373,2.28346,2.28373,14748456.0
2007-03-16 19:08:00,2.28379,2.28397,2.28357,2.28397,2398219.0
2007-03-16 19:09:00,2.28396,2.28396,2.28361,2.28361,10350736.0
2007-03-16 19:10:00,2.2835,2.2835,2.28312,2.28333,4623621.0
2007-03-16 19:11:00,2.28336,2.28336,2.28325,2.28331,17649264.0
2007-03-16 19:12:00,2.2833,2.28336,2.2831,2.28336,9352026.0
2007-03-16 19:13:00,2.2832,2.28335,2.2832,2.2832,1153080.0
2007-03-16 19:14:00,2.28325,2.28332,2.28312,2.28312,6756845.0
2007-03-16 19:15:00,2.28323,2.28331,2.28303,2.28303,14034266.0
2007-03-16 19:16:00,2.28299,2.28299,2.28264,2.28274,20378128.0
2007-03-16 19:17:00,2.28282,2.28297,2.28247,2.28247,10567846.0
2007-03-16 19:18:00,2.28249,2.28296,2.28249,2.28296,1665865.0
2007-03-16 19:19:00,2.28283,2.28322,2.28283,2.28293,1286124.0
2007-03-16 19:20:00,2.28292,2.28304,2.28281,2.28291,5733478.0
2007-03-16 19:21:00,2.28294,2.28294,2.28254,2.2826,2389932.0
2007-03-16 19:22:00,2.28247,2.28265,2.28244,2.28244,6944155.0
2007-03-16 19:23:00,2.28228,2.28228,2.28215,2.2822,6000215.0
2007-03-16 19:24:00,2.28222,2.28231,2.28204,2.28228,3863934.0
2007-03-16 19:25:00,2.28242,2.28253,2.28233,2.28253,3003674.0
2007-03-16 19:26:00,2.28263,2.28271,2.2826,2.2826,15199078.0
2007-03-16 19:27:00,2.2827,2.2827,2.28225,2.28225,24741449.0
2007-03-16 19:28:00,2.28238,2.28249,2.28213,2.2824,5790646.0
2007-03-16 19:29:00,2.28249,2.28255,2.28247,2.28247,24950035.0
2007-03-16 19:30:00,2.28238,2.28238,2.28204,2.28204,22038247.0
2007-03-16 19:31:00,2.28217,2.28227,2.28209,2.28224,13171046.0
2007-03-16 19:32:00,2.28236,2.28254,2.28235,2.28248,3082922.0
2007-03-16 19:33:00,2.28261,2.28265,2.28242,2.28242,8954381.0
2007-03-16 19:34:00,2.28224,2.28224,2.28186,2.282,14525492.0
2007-03-16 19:35:00,2.28217,2.28266,2.28217,2.28266,1105433.0
2007-03-16 19:36:00,2.28271,2.28309,2.28268,2.28295,14811585.0
2007-03-16 19:37:00,2.28308,2.28319,2.28305,2.28313,5045050.0
2007-03-16 19:38:00,2.28327,2.28338,2.28319,2.28322,2133579.0
2007-03-16 19:39:00,2.28327,2.28327,2.28253,2.28253,2329049.0
2007-03-16 19:40:00,2.28257,2.28263,2.28251,2.28262,2260280.0
2007-03-16 19:41:00,2.28263,2.2829,2.28259,2.2829,15096755.0
2007-03-16 19:42:00,2.28312,2.28312,2.28299,2.283,4821053.0
2007-03-16 19:43:00,2.28314,2.28324,2.28314,2.28314,9105861.0
2007-03-16 19:44:00,2.2831,2.28313,2.2831,2.28313,934873.0
2007-03-16 19:45:00,2.28314,2.28324,2.2831,2.28313,25518073.0
2007-03-16 19:46:00,2.28296,2.28305,2.28296,2.28305,1162739.0
2007-03-16 19:47:00,2.28307,2.28319,2.28307,2.28308,12674414.0
2007-03-16 19:48:00,2.28308,2.28319,2.28295,2.28295,14859801.0
2007-03-16 19:49:00,2.28308,2.28329,2.28308,2.28329,3890153.0
2007-03-16 19:50:00,2.28316,2.28316,2.2828,2.2828,2659789.0
2007-03-16 19:51:00,2.28262,2.28279,2.28262,2.28277,1593242.0
2007-03-16 19:52:00,2.28268,2.28276,2.28245,2.28245,5500395.0
2007-03-16 19:53:00,2.28231,2.28231,2.28213,2.28213,959373.0
2007-03-16 19:54:00,2.2821,2.2821,2.28193,2.28205,15720441.0
2007-03-16 19:55:00,2.28195,2.28195,2.28173,2.28181,35625901.0
2007-03-16 19:56:00,2.2818,2.28185,2.28179,2.28181,2503370.0
2007-03-16 19:57:00,2.2818,2.28222,2.2818,2.28222,1347283.0
2007-03-16 19:58:00,2.28222,2.28222,2.28208,2.28208,5288717.0
2007-03-16 19:59:00,2.28203,2.28213,2.2819,2.2819,1305333.0
2007-03-16 20:00:00,2.28178,2.28197,2.28163,2.2819,8658736.0
2007-03-16 20:01:00,2.28191,2.28205,2.28191,2.28202,27303442.0
2007-03-16 20:02:00,2.28209,2.2822,2.28198,2.28212,11652621.0
2007-03-16 20:03:00,2.28215,2.28216,2.28201,2.28204,7355419.0
2007-03-16 20:04:00,2.282,2.28205,2.28182,2.28182,12059911.0
2007-03-16 20:05:00,2.28176,2.28176,2.28152,2.28152,7653375.0
2007-03-16 20:06:00,2.28146,2.28157,2.28142,2.28157,1481547.0
2007-03-16 20:07:00,2.28155,2.28155,2.28071,2.28071,19180137.0
2007-03-16 20:08:00,2.2806,2.2806,2.28047,2.28058,17634023.0
2007-03-16 20:09:00,2.2806,2.2806,2.28043,2.28046,12401439.0
2007-03-16 20:10:00,2.28044,2.28044,2.28033,2.2804,11636624.0
2007-03-16 20:11:00,2.28042,2.28049,2.28026,2.28026,8307954.0
2007-03-16 20:12:00,2.28014,2.28014,2.27995,2.28002,13498340.0
2007-03-16 20:13:00,2.28009,2.28047,2.27986,2.28047,12911710.0
2007-03-16 20:14:00,2.28062,2.28069,2.28043,2.28046,7975409.0
2007-03-16 20:15:00,2.28039,2.28039,2.28,2.28,2109626.0
2007-03-16 20:16:00,2.27984,2.27985,2.27956,2.27956,3231771.0
2007-03-16 20:17:00,2.27973,2.27997,2.27973,2.27997,4903399.0
2007-03-16 20:18:00,2.27999,2.28054,2.27999,2.28054,4649631.0
2007-03-16 20:19:00,2.28067,2.28088,2.28067,2.28088,16325168.0
2007-03-16 20:20:00,2.28071,2.28071,2.28039,2.28047,9545502.0
2007-03-16 20:21:00,2.28041,2.28093,2.28041,2.28093,1324413.0
2007-03-16 20:22:00,2.281,2.28127,2.281,2.28127,1307513.0
2007-03-16 20:23:00,2.28096,2.28107,2.28091,2.28091,2091330.0
2007-03-16 20:24:00,2.28104,2.28174,2.28104,2.28174,3151994.0
2007-03-16 20:25:00,2.28179,2.28187,2.28168,2.28187,2338727.0
2007-03-16 20:26:00,2.28187,2.28187,2.28166,2.28166,8055075.0
2007-03-16 20:27:00,2.28169,2.28169,2.28147,2.28147,1880989.0
2007-03-16 20:28:00,2.28112,2.28149,2.28112,2.2813,23774121.0
2007-03-16 20:29:00,2.28128,2.28136,2.2812,2.28136,3938490.0
2007-03-16 20:30:00,2.28145,2.28159,2.28138,2.28159,9769832.0
2007-03-16 20:31:00,2.2817,2.28182,2.2817,2.28172,14579370.0
2007-03-16 20:32:00,2.28178,2.282,2.28178,2.282,771231.0
2007-03-16 20:33:00,2.28201,2.28201,2.28188,2.28199,4268479.0
2007-03-16 20:34:00,2.28189,2.28193,2.28173,2.2819,1978669.0
2007-03-16 20:35:00,2.28183,2.28192,2.28168,2.28188,10248567.0
2007-03-16 20:36:00,2.28181,2.28196,2.28176,2.28196,5766294.0
2007-03-16 20:37:00,2.28181,2.28199,2.28173,2.28199,4682208.0
2007-03-16 20:38:00,2.28193,2.2821,2.28193,2.2821,962998.0
2007-03-16 20:39:00,2.28204,2.28213,2.2819,2.28213,6633788.0
2007-03-16 20:40:00,2.28218,2.28226,2.28214,2.28216,1092574.0
2007-03-16 20:41:00,2.2821,2.28239,2.28202,2.28239,4948244.0
2007-03-16 20:42:00,2.28249,2.28271,2.28249,2.28253,735134.0
2007-03-16 20:43:00,2.28269,2.28276,2.28264,2.28264,4304015.0
2007-03-16 20:44:00,2.2828,2.28285,2.28255,2.28255,3991873.0
2007-03-16 20:45:00,2.28261,2.28261,2.28235,2.28235,12601712.0
2007-03-16 20:46:00,2.28249,2.28275,2.28249,2.28275,3302947.0
2007-03-16 20:47:00,2.28279,2.28287,2.28271,2.28285,21972731.0
2007-03-16 20:48:00,2.28288,2.28288,2.28268,2.28273,10864947.0
2007-03-16 20:49:00,2.28287,2.28287,2.28272,2.28285,3565021.0
2007-03-16 20:50:00,2.28291,2.28291,2.28268,2.28276,1659585.0
2007-03-16 20:51:00,2.28269,2.28269,2.28254,2.28261,19912704.0
2007-03-16 20:52:00,2.28262,2.28266,2.28258,2.28262,10674992.0
2007-03-16 20:53:00,2.28238,2.28248,2.28223,2.28223,1809914.0
2007-03-16 20:54:00,2.28238,2.28247,2.28238,2.28238,2663966.0
2007-03-16 20:55:00,2.28229,2.28235,2.28215,2.28235,2257465.0
2007-03-16 20:56:00,2.28238,2.28238,2.28222,2.28226,21456742.0
2007-03-16 20:57:00,2.28225,2.28234,2.28222,2.28234,7689165.0
2007-03-16 20:58:00,2.28245,2.28262,2.28244,2.28262,2277430.0
2007-03-16 20:59:00,2.28265,2.28274,2.2826,2.2826,8150223.0
2007-03-16 21:00:00,2.28261,2.28275,2.28259,2.28265,8134231.0
2007-03-16 21:01:00,2.2826,2.2826,2.28233,2.28233,7071853.0
2007-03-16 21:02:00,2.28214,2.28226,2.28214,2.28226,766330.0
2007-03-16 21:03:00,2.28234,2.28251,2.28234,2.28244,3358139.0
2007-03-16 21:04:00,2.28223,2.28223,2.28206,2.28206,5880027.0
2007-03-16 21:05:00,2.28198,2.28212,2.28183,2.28183,25302464.0
2007-03-16 21:06:00,2.28179,2.28179,2.28139,2.28139,4598382.0
2007-03-16 21:07:00,2.28165,2.28193,2.28161,2.28193,3358853.0
2007-03-16 21:08:00,2.28203,2.28203,2.28169,2.28169,14694273.0
2007-03-16 21:09:00,2.28169,2.28169,2.28126,2.28158,6811319.0
2007-03-16 21:10:00,2.28155,2.28187,2.28155,2.28175,4809996.0
2007-03-16 21:11:00,2.28178,2.28195,2.28178,2.28187,5711622.0
2007-03-16 21:12:00,2.28188,2.28192,2.28166,2.28184,2929517.0
2007-03-16 21:13:00,2.28179,2.28179,2.28158,2.28158,16165058.0
2007-03-16 21:14:00,2.28153,2.28153,2.28125,2.28133,5858669.0
2007-03-16 21:15:00,2.28136,2.28154,2.28134,2.28154,2669303.0
2007-03-16 21:16:00,2.28175,2.28188,2.28174,2.28183,10753818.0
2007-03-16 21:17:00,2.28187,2.28195,2.28187,2.28189,1447719.0
2007-03-16 21:18:00,2.28194,2.28194,2.28184,2.28185,5587236.0
2007-03-16 21:19:00,2.28202,2.28202,2.28188,2.28199,5826749.0
2007-03-16 21:20:00,2.28194,2.28194,2.28153,2.28153,2372736.0
2007-03-16 21:21:00,2.2816,2.28213,2.2816,2.28213,2610749.0
2007-03-16 21:22:00,2.28214,2.28225,2.2806,2.2806,4397861.0
2007-03-16 21:23:00,2.28208,2.28226,2.28205,2.28205,6957901.0
2007-03-16 21:24:00,2.2822,2.28229,2.2822,2.28229,162532.0
2007-03-16 21:25:00,2.28239,2.28259,2.28239,2.28245,4332805.0
2007-03-16 21:26:00,2.28233,2.28244,2.28233,2.28242,4849137.0
2007-03-16 21:27:00,2.28246,2.28261,2.28242,2.28242,18462374.0
2007-03-16 21:28:00,2.28251,2.28256,2.28251,2.28251,3784164.0
2007-03-16 21:29:00,2.2824,2.28242,2.28228,2.28234,8507612.0
2007-03-16 21:30:00,2.28227,2.28233,2.28215,2.28232,5435175.0
2007-03-16 21:31:00,2.2823,2.28236,2.28227,2.28232,8529540.0
2007-03-16 21:32:00,2.28231,2.28231,2.28223,2.28223,11124708.0
2007-03-16 21:33:00,2.28218,2.28218,2.28212,2.28213,3097795.0
2007-03-16 21:34:00,2.28215,2.28215,2.28203,2.28203,3781344.0
2007-03-16 21:35:00,2.28192,2.28215,2.28192,2.28202,1490193.0
2007-03-16 21:36:00,2.28184,2.28184,2.28151,2.28167,5857597.0
2007-03-16 21:37:00,2.28183,2.28231,2.28183,2.28229,11483889.0
2007-03-16 21:38:00,2.28234,2.28242,2.28225,2.28225,9084067.0
2007-03-16 21:39:00,2.2822,2.2822,2.28201,2.28219,8469239.0
2007-03-16 21:40:00,2.28236,2.28236,2.28217,2.28217,3819941.0
2007-03-16 21:41:00,2.28204,2.28217,2.28204,2.28213,11123102.0
2007-03-16 21:42:00,2.28225,2.28242,2.28225,2.28238,6551308.0
2007-03-16 21:43:00,2.28225,2.28225,2.28193,2.2822,7739066.0
2007-03-16 21:44:00,2.28234,2.28241,2.28226,2.28232,5917001.0
2007-03-16 21:45:00,2.28228,2.28228,2.28214,2.28214,18986064.0
2007-03-16 21:46:00,2.28203,2.28203,2.28181,2.2819,2722851.0
2007-03-16 21:47:00,2.2821,2.28219,2.28202,2.28202,5926939.0
2007-03-16 21:48:00,2.28189,2.28199,2.28167,2.28196,3047753.0
2007-03-16 21:49:00,2.28197,2.28208,2.28175,2.28175,5658544.0
2007-03-16 21:50:00,2.2817,2.28176,2.2815,2.2815,6942623.0
2007-03-16 21:51:00,2.28135,2.28135,2.28109,2.28127,3648363.0
2007-03-16 21:52:00,2.28152,2.28155,2.28142,2.28142,2758111.0
2007-03-16 21:53:00,2.28139,2.28153,2.28139,2.2815,12379340.0
2007-03-16 21:54:00,2.28148,2.28148,2.28116,2.28133,7059033.0
2007-03-16 21:55:00,2.28135,2.28148,2.28121,2.28139,818454.0
2007-03-16 21:56:00,2.28169,2.28186,2.28169,2.28186,3119951.0
2007-03-16 21:57:00,2.28184,2.28184,2.28142,2.28142,11795919.0
2007-03-16 21:58:00,2.28128,2.28128,2.281,2.281,1608025.0
2007-03-16 21:59:00,2.281,2.28117,2.28093,2.28117,1015840.0
2007-03-16 22:00:00,2.28123,2.28124,2.28108,2.28113,1793501.0
2007-03-16 22:01:00,2.28131,2.28158,2.28131,2.28158,5006390.0
2007-03-16 22:02:00,2.28169,2.2819,2.28169,2.28189,8308400.0
2007-03-16 22:03:00,2.28196,2.28203,2.28187,2.28203,8450300.0
2007-03-16 22:04:00,2.28185,2.28206,2.28172,2.28172,2959755.0
2007-03-16 22:05:00,2.28179,2.28179,2.2816,2.28179,6223936.0
2007-03-16 22:06:00,2.28188,2.28195,2.28165,2.28165,16397944.0
2007-03-16 22:07:00,2.28173,2.28188,2.28161,2.28169,7243366.0
2007-03-16 22:08:00,2.28164,2.28189,2.28164,2.28166,9859356.0
2007-03-16 22:09:00,2.28153,2.28182,2.28153,2.28182,3846822.0
2007-03-16 22:10:00,2.28191,2.28203,2.28187,2.28195,5699211.0
2007-03-16 22:11:00,2.28199,2.28199,2.28176,2.28176,11629204.0
2007-03-16 22:12:00,2.28147,2.28161,2.28147,2.28156,10923408.0
2007-03-16 22:13:00,2.2816,2.2816,2.28136,2.28143,5990901.0
2007-03-16 22:14:00,2.28142,2.28158,2.28142,2.28155,3682974.0
2007-03-16 22:15:00,2.28148,2.28148,2.28118,2.28118,6820027.0
2007-03-16 22:16:00,2.28127,2.28134,2.28109,2.28109,4832343.0
2007-03-16 22:17:00,2.28117,2.28117,2.28093,2.28116,2934092.0
2007-03-16 22:18:00,2.28142,2.28152,2.2814,2.28142,4359853.0
2007-03-16 22:19:00,2.28136,2.28136,2.2811,2.2811,2111804.0
2007-03-16 22:20:00,2.28123,2.2814,2.28115,2.2814,4837020.0
2007-03-16 22:22:00,2.28141,2.28148,2.28133,2.28148,9295461.0
2007-03-16 22:23:00,2.28152,2.28166,2.28152,2.28154,6169789.0
2007-03-16 22:24:00,2.28139,2.28169,2.28139,2.28169,2951884.0
2007-03-16 22:25:00,2.28168,2.28168,2.28155,2.28155,918387.0
2007-03-16 22:26:00,2.28128,2.28129,2.28105,2.28129,11495447.0
2007-03-16 22:27:00,2.28143,2.28148,2.28113,2.28148,10119299.0
2007-03-16 22:28:00,2.28157,2.28202,2.28157,2.28202,710664.0
2007-03-16 22:29:00,2.28212,2.28212,2.28199,2.28199,1642624.0
2007-03-16 22:30:00,2.28198,2.28205,2.2817,2.2817,5569874.0
2007-03-16 22:31:00,2.28169,2.28169,2.2813,2.2813,4131782.0
2007-03-16 22:32:00,2.28118,2.28131,2.28114,2.28131,15433195.0
2007-03-16 22:33:00,2.28134,2.28134,2.28112,2.28133,4560524.0
2007-03-16 22:34:00,2.28129,2.28129,2.28103,2.28103,1110866.0
2007-03-16 22:35:00,2.28117,2.28128,2.28112,2.28114,4233448.0
2007-03-16 22:36:00,2.2811,2.28136,2.2811,2.28128,8332696.0
2007-03-16 22:37:00,2.28113,2.2812,2.28099,2.28116,10305967.0
2007-03-16 22:38:00,2.28105,2.28107,2.28102,2.28105,8589789.0
2007-03-16 22:39:00,2.28096,2.28128,2.28096,2.28116,3348929.0
2007-03-16 22:40:00,2.28117,2.28117,2.28066,2.28084,5574910.0
2007-03-16 22:41:00,2.28083,2.28093,2.28076,2.28085,4422202.0
2007-03-16 22:42:00,2.28084,2.28113,2.28084,2.28113,3636203.0
2007-03-16 22:43:00,2.28115,2.28131,2.28111,2.28111,24031418.0
2007-03-16 22:44:00,2.28114,2.28114,2.281,2.28112,6388461.0
2007-03-16 22:45:00,2.28106,2.28113,2.28103,2.28112,11295517.0
2007-03-16 22:46:00,2.28102,2.28106,2.28095,2.28096,7832560.0
2007-03-16 22:47:00,2.28111,2.28111,2.28059,2.28063,2705435.0
2007-03-16 22:48:00,2.28078,2.28111,2.28078,2.28111,9654179.0
2007-03-16 22:49:00,2.28114,2.28132,2.28114,2.28132,8106588.0
2007-03-16 22:50:00,2.28139,2.28176,2.28139,2.28155,404790.0
2007-03-16 22:51:00,2.28164,2.28165,2.28154,2.28161,14314743.0
2007-03-16 22:52:00,2.28148,2.28172,2.28148,2.28172,4045520.0
2007-03-16 22:53:00,2.28203,2.28242,2.28203,2.28242,4112464.0
2007-03-16 22:54:00,2.28258,2.28283,2.28258,2.28274,19277114.0
2007-03-16 22:55:00,2.28267,2.28267,2.28234,2.28262,15115048.0
2007-03-16 22:56:00,2.28262,2.28262,2.28228,2.28228,20456922.0
2007-03-16 22:57:00,2.28232,2.28288,2.28232,2.28288,2406686.0
2007-03-16 22:58:00,2.28303,2.28313,2.283,2.28313,13970085.0
2007-03-16 22:59:00,2.28315,2.28327,2.28297,2.28315,2608321.0
2007-03-18 23:00:00,2.28423,2.28423,2.28395,2.28395,3538722.0
2007-03-18 23:01:00,2.28411,2.28422,2.2841,2.2841,4013653.0
2007-03-18 23:02:00,2.28413,2.28426,2.28404,2.28404,2679289.0
2007-03-18 23:03:00,2.28392,2.28423,2.28392,2.28423,5512276.0
2007-03-18 23:04:00,2.28422,2.28429,2.28418,2.28422,4216542.0
2007-03-18 23:05:00,2.28416,2.28437,2.28416,2.28429,3166744.0
2007-03-18 23:06:00,2.28421,2.28435,2.28421,2.28435,4027435.0
2007-03-18 23:07:00,2.28439,2.28446,2.2843,2.2843,4937080.0
2007-03-18 23:08:00,2.28423,2.28423,2.28399,2.28421,5974459.0
2007-03-18 23:09:00,2.28435,2.28452,2.28434,2.28452,1358536.0
2007-03-18 23:10:00,2.28452,2.28452,2.28421,2.28421,7836878.0
2007-03-18 23:11:00,2.28419,2.28441,2.28419,2.2842,2001892.0
2007-03-18 23:12:00,2.2843,2.28442,2.28422,2.28422,11890638.0
2007-03-18 23:13:00,2.28436,2.28456,2.28434,2.28434,3944118.0
2007-03-18 23:14:00,2.28425,2.2843,2.28391,2.28391,12877709.0
2007-03-18 23:15:00,2.28406,2.28451,2.28406,2.28451,626730.0
2007-03-18 23:16:00,2.28454,2.28463,2.28446,2.28446,12174610.0
2007-03-18 23:17:00,2.28446,2.28448,2.28435,2.28435,4378452.0
2007-03-18 23:18:00,2.2843,2.28431,2.28409,2.28431,33709664.0
2007-03-18 23:19:00,2.28426,2.28426,2.28407,2.28407,9774369.0
2007-03-18 23:20:00,2.28411,2.28423,2.28411,2.28414,5046917.0
2007-03-18 23:21:00,2.28412,2.28416,2.28397,2.28397,2361695.0
2007-03-18 23:22:00,2.28397,2.28416,2.28397,2.28409,3471400.0
2007-03-18 23:23:00,2.28418,2.28434,2.28418,2.2842,3463422.0
2007-03-18 23:24:00,2.28419,2.28419,2.28399,2.28403,3645646.0
2007-03-18 23:25:00,2.28413,2.28413,2.28398,2.28406,5104502.0
2007-03-18 23:26:00,2.28405,2.28419,2.28405,2.28419,4986527.0
2007-03-18 23:27:00,2.28418,2.28434,2.2841,2.2841,1921155.0
2007-03-18 23:28:00,2.28422,2.28429,2.28392,2.28429,5145979.0
2007-03-18 23:29:00,2.28424,2.28424,2.28397,2.28419,2129953.0
2007-03-18 23:30:00,2.28435,2.28439,2.28423,2.28429,4815605.0
2007-03-18 23:31:00,2.28385,2.28426,2.28385,2.28409,3305333.0
2007-03-18 23:32:00,2.28422,2.28439,2.28422,2.28433,7739055.0
2007-03-18 23:33:00,2.28434,2.28446,2.28423,2.28446,4984945.0
2007-03-18 23:34:00,2.28442,2.28442,2.28414,2.28432,6514859.0
2007-03-18 23:35:00,2.28438,2.28438,2.28431,2.28431,2213668.0
2007-03-18 23:36:00,2.28435,2.2844,2.28425,2.28425,4877607.0
2007-03-18 23:37:00,2.28424,2.28433,2.28413,2.28433,1109754.0
2007-03-18 23:38:00,2.28438,2.28446,2.2842,2.2842,2420571.0
2007-03-18 23:39:00,2.28422,2.28424,2.28386,2.28386,4034156.0
2007-03-18 23:40:00,2.28408,2.28434,2.28388,2.28434,6054995.0
2007-03-18 23:41:00,2.28441,2.28442,2.28426,2.28439,25395780.0
2007-03-18 23:42:00,2.28433,2.28442,2.28417,2.28441,3169332.0
2007-03-18 23:43:00,2.28433,2.28443,2.28427,2.28443,2824992.0
2007-03-18 23:44:00,2.28445,2.28457,2.28422,2.28429,6068828.0
2007-03-18 23:45:00,2.28434,2.28447,2.28412,2.28412,15352937.0
2007-03-18 23:46:00,2.28427,2.28446,2.28427,2.2844,5186505.0
2007-03-18 23:47:00,2.28422,2.28422,2.28377,2.28388,17847134.0
2007-03-18 23:48:00,2.28392,2.2845,2.28389,2.28438,5356520.0
2007-03-18 23:49:00,2.28431,2.28431,2.28408,2.28408,8854359.0
2007-03-18 23:50:00,2.28413,2.28414,2.28398,2.28404,5219004.0
2007-03-18 23:51:00,2.28407,2.28432,2.28403,2.28432,4950002.0
2007-03-18 23:52:00,2.28431,2.28437,2.28416,2.28416,8204927.0
2007-03-18 23:53:00,2.284,2.284,2.28323,2.28359,9312285.0
2007-03-18 23:54:00,2.28358,2.28388,2.28358,2.28386,3156505.0
2007-03-18 23:55:00,2.28394,2.28427,2.2838,2.28427,21083085.0
2007-03-18 23:56:00,2.28401,2.28416,2.28393,2.28393,551964.0
2007-03-18 23:57:00,2.28368,2.28392,2.28368,2.28389,4396773.0
2007-03-18 23:58:00,2.28392,2.28399,2.28379,2.28379,7365622.0
2007-03-18 23:59:00,2.28372,2.28372,2.28337,2.2834,2247935.0
2007-03-19 00:00:00,2.28342,2.28364,2.28342,2.28364,10062341.0
2007-03-19 00:01:00,2.2836,2.28374,2.2836,2.28369,3505103.0
2007-03-19 00:02:00,2.28372,2.28372,2.28347,2.28364,5354243.0
2007-03-19 00:03:00,2.28353,2.28367,2.28325,2.28367,4755032.0
2007-03-19 00:04:00,2.28361,2.28361,2.28324,2.28327,2227555.0
2007-03-19 00:05:00,2.2834,2.2834,2.28327,2.28327,5179105.0
2007-03-19 00:06:00,2.28312,2.28318,2.28288,2.28288,3305369.0
2007-03-19 00:07:00,2.28287,2.28315,2.28287,2.28305,12298494.0
2007-03-19 00:08:00,2.28318,2.28318,2.28304,2.28304,2193545.0
2007-03-19 00:09:00,2.28302,2.28304,2.28282,2.28304,2669400.0
2007-03-19 00:10:00,2.28309,2.28311,2.28297,2.28306,7717091.0
2007-03-19 00:11:00,2.28302,2.28313,2.28277,2.28298,4323065.0
2007-03-19 00:12:00,2.28286,2.28303,2.28286,2.28299,6711002.0
2007-03-19 00:13:00,2.28294,2.28295,2.28289,2.28291,9566793.0
2007-03-19 00:14:00,2.28268,2.28274,2.28258,2.28258,3384787.0
2007-03-19 00:15:00,2.28258,2.28258,2.2823,2.2823,30694266.0
2007-03-19 00:16:00,2.28232,2.28232,2.28201,2.28201,12735150.0
2007-03-19 00:17:00,2.28194,2.28201,2.28176,2.28179,6352202.0
2007-03-19 00:18:00,2.2819,2.28245,2.2819,2.28245,2779786.0
2007-03-19 00:19:00,2.28236,2.28251,2.28236,2.28247,3361447.0
2007-03-19 00:20:00,2.28249,2.28255,2.28237,2.2824,5056612.0
2007-03-19 00:21:00,2.28255,2.28273,2.28255,2.28264,3522877.0
2007-03-19 00:22:00,2.28268,2.28285,2.28268,2.28274,13518227.0
2007-03-19 00:23:00,2.28278,2.28316,2.28278,2.28316,11688141.0
2007-03-19 00:24:00,2.28314,2.28314,2.28294,2.28295,929416.0
2007-03-19 00:25:00,2.28308,2.28324,2.28308,2.28311,10231780.0
2007-03-19 00:26:00,2.28327,2.28344,2.28327,2.28327,16514124.0
2007-03-19 00:27:00,2.28322,2.28331,2.28315,2.28325,3063311.0
2007-03-19 00:28:00,2.28327,2.2834,2.28326,2.28332,7574140.0
2007-03-19 00:29:00,2.28343,2.28345,2.28337,2.28345,6995021.0
2007-03-19 00:30:00,2.28351,2.28351,2.28325,2.28334,7159496.0
2007-03-19 00:31:00,2.28337,2.28343,2.28335,2.28335,2742738.0
2007-03-19 00:32:00,2.2834,2.28353,2.2834,2.28353,12739030.0
2007-03-19 00:33:00,2.28355,2.28366,2.28344,2.28366,3124925.0
2007-03-19 00:34:00,2.28364,2.28379,2.2836,2.28379,3501554.0
2007-03-19 00:35:00,2.28386,2.28395,2.28382,2.28383,10598619.0
2007-03-19 00:36:00,2.28385,2.28408,2.28385,2.2839,11608628.0
2007-03-19 00:37:00,2.28388,2.28406,2.28387,2.28398,3178536.0
2007-03-19 00:38:00,2.28405,2.28413,2.28387,2.28399,2123071.0
2007-03-19 00:39:00,2.28395,2.28406,2.28393,2.28406,2170610.0
2007-03-19 00:40:00,2.28438,2.28438,2.28407,2.28407,4573284.0
2007-03-19 00:41:00,2.28394,2.28394,2.28355,2.28366,11229472.0
2007-03-19 00:42:00,2.28367,2.28368,2.2835,2.2835,1551518.0
2007-03-19 00:43:00,2.28349,2.28349,2.28336,2.28336,5255394.0
2007-03-19 00:44:00,2.28312,2.28312,2.28274,2.28278,4846080.0
2007-03-19 00:45:00,2.28285,2.28294,2.28271,2.28286,11368089.0
2007-03-19 00:46:00,2.28289,2.28289,2.2825,2.2825,11218521.0
2007-03-19 00:47:00,2.28265,2.28273,2.28263,2.28271,9478441.0
2007-03-19 00:48:00,2.28269,2.28269,2.28243,2.28245,4199295.0
2007-03-19 00:49:00,2.28253,2.28264,2.28253,2.28264,3890742.0
2007-03-19 00:50:00,2.28256,2.28271,2.28255,2.28267,11795201.0
2007-03-19 00:51:00,2.28259,2.2826,2.28239,2.28252,1416761.0
2007-03-19 00:52:00,2.28254,2.28271,2.2824,2.2824,4455148.0
2007-03-19 00:53:00,2.28236,2.28236,2.28185,2.28185,3798938.0
2007-03-19 00:54:00,2.28181,2.28181,2.28141,2.28171,4400119.0
2007-03-19 00:55:00,2.28198,2.28214,2.28194,2.28199,3155954.0
2007-03-19 00:56:00,2.28215,2.28215,2.28193,2.28202,23184632.0
2007-03-19 00:57:00,2.28205,2.28213,2.28169,2.28203,4265416.0
2007-03-19 00:58:00,2.28202,2.28214,2.28201,2.28203,10128763.0
2007-03-19 00:59:00,2.28212,2.2822,2.28197,2.2822,5857461.0
2007-03-19 01:00:00,2.28226,2.28242,2.28224,2.28224,7653531.0
2007-03-19 01:01:00,2.2821,2.28216,2.28203,2.28216,2158423.0
2007-03-19 01:02:00,2.28219,2.28222,2.28211,2.28212,16519554.0
2007-03-19 01:03:00,2.28217,2.28233,2.28204,2.28233,2488091.0
2007-03-19 01:04:00,2.28233,2.28234,2.2822,2.2822,1397622.0
2007-03-19 01:05:00,2.28211,2.28211,2.28199,2.28207,10130858.0
2007-03-19 01:06:00,2.28203,2.28203,2.2815,2.2815,31773669.0
2007-03-19 01:07:00,2.28143,2.28143,2.28057,2.28067,6107944.0
2007-03-19 01:08:00,2.28081,2.28123,2.28081,2.28095,9848512.0
2007-03-19 01:09:00,2.28092,2.28152,2.2809,2.28135,3275479.0
2007-03-19 01:10:00,2.28119,2.28126,2.28119,2.28124,519951.0
2007-03-19 01:11:00,2.28117,2.28117,2.28076,2.28076,2446174.0
2007-03-19 01:12:00,2.28083,2.28129,2.28083,2.28123,8134118.0
2007-03-19 01:13:00,2.28136,2.28157,2.28136,2.28157,3740771.0
2007-03-19 01:14:00,2.28149,2.2817,2.28134,2.28151,6533212.0
2007-03-19 01:15:00,2.28139,2.28139,2.28095,2.28095,3678033.0
2007-03-19 01:16:00,2.28085,2.28085,2.28041,2.28046,7079085.0
2007-03-19 01:17:00,2.28037,2.28105,2.28037,2.28105,2721233.0
2007-03-19 01:18:00,2.28109,2.28166,2.28109,2.28166,3329964.0
2007-03-19 01:19:00,2.2817,2.2817,2.28153,2.28153,2196242.0
2007-03-19 01:20:00,2.28137,2.28137,2.28083,2.28083,3385704.0
2007-03-19 01:21:00,2.2808,2.2808,2.28056,2.2806,30197637.0
2007-03-19 01:22:00,2.28076,2.28122,2.28076,2.28112,1522989.0
2007-03-19 01:23:00,2.28135,2.28149,2.28135,2.28139,2736254.0
2007-03-19 01:24:00,2.2814,2.28184,2.2814,2.28184,15230028.0
2007-03-19 01:25:00,2.28175,2.28175,2.28141,2.28141,1195641.0
2007-03-19 01:26:00,2.28142,2.28189,2.28142,2.28189,895214.0
2007-03-19 01:27:00,2.28194,2.28206,2.28164,2.28204,28365949.0
2007-03-19 01:28:00,2.282,2.28213,2.2819,2.2819,14134935.0
2007-03-19 01:29:00,2.28186,2.28198,2.28185,2.28192,5966200.0
2007-03-19 01:30:00,2.28185,2.28208,2.28185,2.28198,7961563.0
2007-03-19 01:31:00,2.28197,2.28226,2.28194,2.28226,6448549.0
2007-03-19 01:32:00,2.28233,2.28245,2.2823,2.28245,34068990.0
2007-03-19 01:33:00,2.28245,2.28252,2.28233,2.28252,1627896.0
2007-03-19 01:34:00,2.28265,2.28265,2.28225,2.28233,6363370.0
2007-03-19 01:35:00,2.28224,2.28224,2.28193,2.28216,14978735.0
2007-03-19 01:36:00,2.28227,2.28259,2.28227,2.28239,26247345.0
2007-03-19 01:37:00,2.28221,2.28221,2.28187,2.2819,1358653.0
2007-03-19 01:38:00,2.28202,2.28253,2.28202,2.28237,8996042.0
2007-03-19 01:39:00,2.28247,2.2827,2.28247,2.2827,398315.0
2007-03-19 01:40:00,2.28269,2.28293,2.28255,2.28293,9953565.0
2007-03-19 01:41:00,2.28292,2.28305,2.28282,2.28301,2131779.0
2007-03-19 01:42:00,2.28309,2.28322,2.28305,2.28322,9685898.0
2007-03-19 01:43:00,2.2832,2.2832,2.28304,2.28312,8132491.0
2007-03-19 01:44:00,2.28325,2.2836,2.28325,2.2836,1040666.0
2007-03-19 01:45:00,2.28358,2.28382,2.28358,2.28368,13983251.0
2007-03-19 01:46:00,2.28357,2.28363,2.28345,2.28363,5266596.0
2007-03-19 01:47:00,2.28351,2.28355,2.28345,2.2835,12893116.0
2007-03-19 01:48:00,2.28339,2.28339,2.283,2.283,11580123.0
2007-03-19 01:49:00,2.28289,2.28289,2.2825,2.2825,10879275.0
2007-03-19 01:50:00,2.28263,2.28266,2.28258,2.28266,2063574.0
2007-03-19 01:51:00,2.28259,2.28259,2.28238,2.28238,6787365.0
2007-03-19 01:52:00,2.2822,2.28248,2.2822,2.28248,5583281.0
2007-03-19 01:53:00,2.2826,2.2827,2.2826,2.28264,8126792.0
2007-03-19 01:54:00,2.28287,2.28287,2.28227,2.28227,2642337.0
2007-03-19 01:55:00,2.28221,2.28267,2.28104,2.28267,3244723.0
2007-03-19 01:56:00,2.28268,2.28268,2.28218,2.28259,2483153.0
2007-03-19 01:57:00,2.28251,2.28264,2.28247,2.28252,4526006.0
2007-03-19 01:58:00,2.28257,2.28259,2.2824,2.2825,18236234.0
2007-03-19 02:00:00,2.28289,2.28291,2.28269,2.28291,866447.0
2007-03-19 02:01:00,2.28294,2.28316,2.28294,2.28315,16652574.0
2007-03-19 02:02:00,2.28323,2.28341,2.28317,2.28317,4909434.0
2007-03-19 02:03:00,2.28328,2.28347,2.28297,2.28347,2333790.0
2007-03-19 02:04:00,2.28347,2.28347,2.28197,2.28331,3369390.0
2007-03-19 02:05:00,2.28341,2.28351,2.28324,2.28351,2801460.0
2007-03-19 02:06:00,2.2834,2.28346,2.28325,2.28329,8336026.0
2007-03-19 02:07:00,2.28331,2.28355,2.28325,2.2834,5089590.0
2007-03-19 02:08:00,2.28346,2.28346,2.28302,2.28302,7386402.0
2007-03-19 02:09:00,2.28301,2.28301,2.28282,2.28286,14405080.0
2007-03-19 02:10:00,2.2828,2.28282,2.28267,2.2827,10140063.0
2007-03-19 02:11:00,2.28257,2.28257,2.28232,2.28232,12770316.0
2007-03-19 02:12:00,2.28226,2.28226,2.28207,2.28207,11824208.0
2007-03-19 02:13:00,2.28212,2.28216,2.28184,2.28184,5269757.0
2007-03-19 02:14:00,2.28181,2.28181,2.28154,2.28154,13952555.0
2007-03-19 02:15:00,2.28166,2.2818,2.28166,2.28177,1079530.0
2007-03-19 02:16:00,2.28177,2.28199,2.28176,2.28199,8825276.0
2007-03-19 02:17:00,2.28201,2.2821,2.28195,2.2821,9014332.0
2007-03-19 02:18:00,2.28203,2.28204,2.28179,2.28179,2160950.0
2007-03-19 02:19:00,2.2818,2.28184,2.28152,2.2817,10299634.0
2007-03-19 02:20:00,2.28182,2.28182,2.28155,2.28155,439642.0
2007-03-19 02:21:00,2.28145,2.28145,2.28127,2.28136,9334899.0
2007-03-19 02:22:00,2.28139,2.28141,2.28124,2.28136,1269298.0
2007-03-19 02:23:00,2.28142,2.28158,2.2814,2.28145,28033498.0
2007-03-19 02:24:00,2.28156,2.28163,2.28149,2.28149,15989256.0
2007-03-19 02:25:00,2.28148,2.28148,2.28121,2.28121,5983423.0
2007-03-19 02:26:00,2.28113,2.28113,2.28106,2.28106,847706.0
2007-03-19 02:27:00,2.28107,2.28131,2.28107,2.28131,34102981.0
2007-03-19 02:28:00,2.28138,2.28181,2.28138,2.28181,6022740.0
2007-03-19 02:30:00,2.28187,2.28187,2.28154,2.28162,5518636.0
2007-03-19 02:31:00,2.28159,2.28174,2.28133,2.28133,14408701.0
2007-03-19 02:32:00,2.28137,2.2815,2.28107,2.28136,27404065.0
2007-03-19 02:33:00,2.28146,2.28165,2.2814,2.28165,858390.0
2007-03-19 02:34:00,2.28172,2.28172,2.28139,2.28144,1261357.0
2007-03-19 02:35:00,2.28159,2.28168,2.28154,2.28157,16723431.0
2007-03-19 02:36:00,2.28165,2.2818,2.28159,2.28174,2807568.0
2007-03-19 02:37:00,2.2815,2.28166,2.2815,2.28166,1423753.0
2007-03-19 02:38:00,2.28165,2.28207,2.28165,2.28207,27732241.0
2007-03-19 02:39:00,2.28206,2.2821,2.28204,2.2821,3385704.0
2007-03-19 02:40:00,2.28211,2.2822,2.28211,2.28213,2355471.0
2007-03-19 02:41:00,2.28209,2.28209,2.2818,2.2818,3213320.0
2007-03-19 02:42:00,2.28171,2.2818,2.28167,2.28172,2803658.0
2007-03-19 02:43:00,2.28172,2.28172,2.28153,2.2816,7131141.0
2007-03-19 02:44:00,2.28157,2.28157,2.28134,2.28143,4019708.0
2007-03-19 02:45:00,2.28147,2.28155,2.28116,2.28143,6183241.0
2007-03-19 02:46:00,2.28142,2.28142,2.28117,2.28117,3942634.0
2007-03-19 02:47:00,2.28116,2.2817,2.28116,2.2817,8607531.0
2007-03-19 02:48:00,2.28167,2.28187,2.28162,2.28187,2580895.0
2007-03-19 02:49:00,2.28194,2.28207,2.28194,2.28201,502174.0
2007-03-19 02:50:00,2.28214,2.28233,2.28192,2.28225,3470524.0
2007-03-19 02:51:00,2.28234,2.28251,2.28226,2.28226,9498034.0
2007-03-19 02:52:00,2.28211,2.2824,2.28211,2.2824,5336799.0
2007-03-19 02:53:00,2.28236,2.28236,2.28204,2.28222,29921526.0
2007-03-19 02:54:00,2.28233,2.28274,2.28233,2.28274,9351849.0
2007-03-19 02:55:00,2.28286,2.28293,2.28283,2.28292,1504110.0
2007-03-19 02:56:00,2.28308,2.28352,2.28308,2.28332,2463941.0
2007-03-19 02:57:00,2.28322,2.28322,2.2831,2.2831,16872182.0
2007-03-19 02:58:00,2.28299,2.28299,2.28282,2.28285,2159720.0
2007-03-19 02:59:00,2.28296,2.28315,2.28296,2.28302,7252469.0
2007-03-19 03:00:00,2.28287,2.28287,2.28259,2.28283,5537400.0
2007-03-19 03:01:00,2.2829,2.2831,2.2829,2.28298,10059354.0
2007-03-19 03:02:00,2.28304,2.28325,2.2828,2.2831,3989352.0
2007-03-19 03:03:00,2.28308,2.28326,2.28303,2.28326,2140011.0
2007-03-19 03:04:00,2.28315,2.28347,2.28315,2.28328,3287449.0
2007-03-19 03:05:00,2.28313,2.28329,2.2831,2.28326,4350095.0
2007-03-19 03:06:00,2.28319,2.28334,2.28319,2.28325,3866606.0
2007-03-19 03:07:00,2.28324,2.28332,2.28324,2.28327,4487911.0
2007-03-19 03:08:00,2.28332,2.28332,2.28304,2.28324,1392532.0
2007-03-19 03:09:00,2.28325,2.28325,2.28295,2.28301,10934646.0
2007-03-19 03:10:00,2.28313,2.28313,2.28292,2.28305,3870230.0
2007-03-19 03:11:00,2.28302,2.28327,2.28301,2.28309,4610050.0
2007-03-19 03:12:00,2.28301,2.28301,2.28277,2.28277,9239148.0
2007-03-19 03:13:00,2.28255,2.28258,2.28247,2.28258,10927840.0
2007-03-19 03:14:00,2.28242,2.28242,2.28212,2.28212,10829848.0
2007-03-19 03:15:00,2.28201,2.28201,2.28134,2.28134,5284712.0
2007-03-19 03:16:00,2.28136,2.28137,2.281,2.28137,5810919.0
2007-03-19 03:17:00,2.2812,2.28124,2.281,2.28124,1429575.0
2007-03-19 03:18:00,2.2812,2.28123,2.28112,2.28123,10327849.0
2007-03-19 03:19:00,2.2812,2.2814,2.2812,2.2814,4331581.0
2007-03-19 03:20:00,2.28128,2.28149,2.28128,2.28132,2143177.0
2007-03-19 03:21:00,2.28145,2.28158,2.28145,2.28157,1934284.0
2007-03-19 03:22:00,2.28164,2.28165,2.28152,2.28164,3494818.0
2007-03-19 03:23:00,2.28183,2.28199,2.2818,2.28194,10949469.0
2007-03-19 03:24:00,2.28197,2.28229,2.28197,2.28229,10335073.0
2007-03-19 03:25:00,2.28228,2.28238,2.28226,2.28238,3343412.0
2007-03-19 03:26:00,2.28241,2.28242,2.2822,2.28225,2875874.0
2007-03-19 03:27:00,2.28219,2.28219,2.28199,2.28214,13134377.0
2007-03-19 03:28:00,2.28206,2.28207,2.28183,2.28183,2783375.0
2007-03-19 03:29:00,2.28173,2.28173,2.28151,2.28156,6545526.0
2007-03-19 03:30:00,2.28158,2.28201,2.28158,2.28176,7562186.0
2007-03-19 03:31:00,2.28156,2.28158,2.28142,2.28146,6915759.0
2007-03-19 03:32:00,2.28151,2.2819,2.28151,2.2819,3481739.0
2007-03-19 03:33:00,2.28191,2.28191,2.28146,2.28149,16257258.0
2007-03-19 03:34:00,2.28144,2.28144,2.28129,2.28129,9531800.0
2007-03-19 03:35:00,2.28132,2.28132,2.28115,2.2812,1018875.0
2007-03-19 03:36:00,2.28119,2.28119,2.28081,2.28085,11173063.0
2007-03-19 03:37:00,2.28089,2.2809,2.28076,2.28082,13747815.0
2007-03-19 03:38:00,2.28091,2.28138,2.28091,2.28138,3359922.0
2007-03-19 03:39:00,2.28138,2.28162,2.28138,2.2815,4786644.0
2007-03-19 03:40:00,2.28139,2.28139,2.28118,2.28118,3353065.0
2007-03-19 03:41:00,2.28126,2.28126,2.281,2.28109,2821258.0
2007-03-19 03:42:00,2.28109,2.28119,2.28109,2.28111,6897070.0
2007-03-19 03:43:00,2.28108,2.28121,2.28085,2.28121,13073762.0
2007-03-19 03:44:00,2.28123,2.28157,2.28123,2.28157,11999875.0
2007-03-19 03:45:00,2.28153,2.28154,2.28142,2.28148,3495596.0
2007-03-19 03:46:00,2.2816,2.28169,2.2816,2.2816,2910361.0
2007-03-19 03:47:00,2.28157,2.28157,2.28122,2.28122,7444264.0
2007-03-19 03:48:00,2.28113,2.28113,2.28055,2.28072,4361887.0
2007-03-19 03:49:00,2.28072,2.28072,2.28057,2.28072,7470563.0
2007-03-19 03:50:00,2.28075,2.28091,2.2807,2.28091,2431147.0
2007-03-19 03:51:00,2.28093,2.28113,2.28093,2.28113,2364498.0
2007-03-19 03:52:00,2.28109,2.28159,2.28109,2.28145,11897547.0
2007-03-19 03:53:00,2.28152,2.28164,2.28151,2.28163,3247244.0
2007-03-19 03:54:00,2.28178,2.28188,2.28178,2.28182,5597218.0
2007-03-19 03:55:00,2.28172,2.28204,2.28168,2.28204,2371251.0
2007-03-19 03:56:00,2.28213,2.28265,2.28213,2.28265,4534055.0
2007-03-19 03:57:00,2.2827,2.28282,2.28256,2.28282,5072226.0
2007-03-19 03:58:00,2.28281,2.28314,2.28281,2.28287,3243063.0
2007-03-19 03:59:00,2.28283,2.28296,2.28276,2.28296,9402299.0
2007-03-19 04:00:00,2.28306,2.28306,2.28284,2.28284,2425218.0
2007-03-19 04:01:00,2.28269,2.28269,2.28247,2.28247,7061958.0
2007-03-19 04:02:00,2.28248,2.28248,2.28209,2.28209,1598640.0
2007-03-19 04:03:00,2.28227,2.28228,2.28189,2.28189,531397.0
2007-03-19 04:04:00,2.28197,2.28197,2.28163,2.28186,21868152.0
2007-03-19 04:05:00,2.28184,2.28196,2.28184,2.28196,2881075.0
2007-03-19 04:06:00,2.28204,2.28244,2.28167,2.28244,9234717.0
2007-03-19 04:07:00,2.28242,2.28263,2.28242,2.28251,7860631.0
2007-03-19 04:08:00,2.28254,2.28258,2.28241,2.28251,5289594.0
2007-03-19 04:09:00,2.28253,2.28255,2.28237,2.28255,5063061.0
2007-03-19 04:10:00,2.28252,2.28261,2.28243,2.28244,8778862.0
2007-03-19 04:11:00,2.28251,2.28276,2.28251,2.2826,5773978.0
2007-03-19 04:12:00,2.28251,2.28253,2.28236,2.2825,17297089.0
2007-03-19 04:13:00,2.28233,2.28233,2.28214,2.28232,4840416.0
2007-03-19 04:14:00,2.28245,2.28258,2.28245,2.28247,16046131.0
2007-03-19 04:15:00,2.28239,2.28239,2.28222,2.28225,5906404.0
2007-03-19 04:16:00,2.28233,2.28233,2.28219,2.28227,2631573.0
2007-03-19 04:17:00,2.28228,2.28228,2.28203,2.28219,2998704.0
2007-03-19 04:18:00,2.28218,2.28223,2.28187,2.28223,24558343.0
2007-03-19 04:19:00,2.2823,2.28233,2.28217,2.28217,6282420.0
2007-03-19 04:20:00,2.28204,2.28252,2.28204,2.28252,3884972.0
2007-03-19 04:21:00,2.2824,2.28273,2.2824,2.28273,2609216.0
2007-03-19 04:22:00,2.28272,2.28304,2.2827,2.28304,1190341.0
2007-03-19 04:23:00,2.28305,2.28323,2.28299,2.28323,5111723.0
2007-03-19 04:24:00,2.2832,2.2832,2.28313,2.28314,2412454.0
2007-03-19 04:25:00,2.28312,2.28329,2.28294,2.28329,5962166.0
2007-03-19 04:26:00,2.28329,2.28329,2.28305,2.28307,4708552.0
2007-03-19 04:27:00,2.28304,2.28315,2.283,2.28314,7915574.0
2007-03-19 04:28:00,2.28304,2.28315,2.28279,2.28279,3347852.0
2007-03-19 04:29:00,2.28323,2.28337,2.28316,2.28337,4571489.0
2007-03-19 04:30:00,2.2834,2.28392,2.2834,2.28383,2172756.0
2007-03-19 04:31:00,2.28388,2.28397,2.2835,2.28397,5245112.0
2007-03-19 04:32:00,2.28382,2.28382,2.28366,2.28374,2000789.0
2007-03-19 04:33:00,2.28383,2.28383,2.28352,2.28364,5025727.0
2007-03-19 04:34:00,2.28388,2.28431,2.28388,2.28431,5525548.0
2007-03-19 04:35:00,2.28433,2.28439,2.2843,2.28433,3856194.0
2007-03-19 04:36:00,2.28414,2.28414,2.28396,2.28409,3301011.0
2007-03-19 04:37:00,2.28425,2.28448,2.28425,2.28448,3516767.0
2007-03-19 04:38:00,2.28449,2.28449,2.28408,2.28408,2340166.0
2007-03-19 04:39:00,2.28399,2.28399,2.28364,2.28364,4637004.0
2007-03-19 04:40:00,2.28357,2.28357,2.28343,2.28343,9861147.0
2007-03-19 04:41:00,2.28328,2.28328,2.28297,2.28307,34673589.0
2007-03-19 04:42:00,2.28305,2.28305,2.28274,2.28274,4793577.0
2007-03-19 04:43:00,2.28269,2.28274,2.28241,2.28245,11673803.0
2007-03-19 04:44:00,2.2825,2.28256,2.2825,2.28254,586717.0
2007-03-19 04:45:00,2.28252,2.28271,2.28237,2.28271,12187877.0
2007-03-19 04:46:00,2.28271,2.28296,2.28271,2.28296,3992023.0
2007-03-19 04:47:00,2.28297,2.28317,2.28297,2.28317,11919244.0
2007-03-19 04:48:00,2.2831,2.28312,2.28293,2.28298,1904567.0
2007-03-19 04:49:00,2.28308,2.28323,2.28308,2.28312,8300900.0
2007-03-19 04:50:00,2.28304,2.28323,2.28304,2.28323,1441722.0
2007-03-19 04:51:00,2.28336,2.28401,2.28336,2.28401,5608768.0
2007-03-19 04:52:00,2.28408,2.28463,2.28408,2.28463,5048139.0
2007-03-19 04:53:00,2.28448,2.28448,2.28388,2.28388,3872906.0
2007-03-19 04:54:00,2.284,2.284,2.28388,2.28392,3248942.0
2007-03-19 04:55:00,2.2841,2.28439,2.2841,2.28439,4141581.0
2007-03-19 04:56:00,2.28442,2.28442,2.28412,2.28417,5438314.0
2007-03-19 04:57:00,2.28444,2.28471,2.28444,2.28471,2911954.0
2007-03-19 04:58:00,2.28485,2.28506,2.28485,2.28502,3911944.0
2007-03-19 04:59:00,2.28475,2.28485,2.28448,2.28448,3472398.0
2007-03-19 05:00:00,2.28439,2.2847,2.28439,2.2847,2764225.0
2007-03-19 05:01:00,2.28479,2.28503,2.28478,2.28497,14455800.0
2007-03-19 05:02:00,2.28497,2.28497,2.28458,2.28458,2216511.0
2007-03-19 05:03:00,2.28462,2.28478,2.28457,2.28466,22013260.0
2007-03-19 05:04:00,2.28465,2.28465,2.28435,2.28435,14250070.0
2007-03-19 05:05:00,2.28427,2.28453,2.28421,2.28453,19622469.0
2007-03-19 05:06:00,2.28452,2.28459,2.28439,2.28448,3816317.0
2007-03-19 05:07:00,2.28432,2.28446,2.28424,2.28424,4096729.0
2007-03-19 05:08:00,2.2844,2.2845,2.28432,2.28434,14507697.0
2007-03-19 05:09:00,2.28405,2.28441,2.28405,2.2844,440661.0
2007-03-19 05:10:00,2.28445,2.28448,2.28438,2.28448,8277942.0
2007-03-19 05:11:00,2.28437,2.28439,2.28427,2.28439,9168261.0
2007-03-19 05:12:00,2.28442,2.28444,2.28416,2.28427,2700575.0
2007-03-19 05:13:00,2.28411,2.28418,2.28393,2.28393,7461713.0
2007-03-19 05:14:00,2.28392,2.28392,2.2834,2.28344,10333472.0
2007-03-19 05:15:00,2.28365,2.28397,2.28365,2.28397,6506887.0
2007-03-19 05:16:00,2.28386,2.28386,2.2834,2.2834,25325555.0
2007-03-19 05:17:00,2.2835,2.2841,2.2835,2.2841,3976164.0
2007-03-19 05:18:00,2.28414,2.28414,2.28394,2.28402,4835649.0
2007-03-19 05:19:00,2.284,2.284,2.28379,2.28392,6002272.0
2007-03-19 05:20:00,2.28386,2.28407,2.2837,2.2837,3170734.0
2007-03-19 05:21:00,2.28386,2.28397,2.28382,2.28385,8121964.0
2007-03-19 05:22:00,2.28396,2.28399,2.2838,2.2838,11368964.0
2007-03-19 05:23:00,2.28393,2.28402,2.28389,2.28389,8401589.0
2007-03-19 05:24:00,2.28387,2.28413,2.28385,2.28413,4340217.0
2007-03-19 05:25:00,2.28392,2.28392,2.28364,2.28365,1182402.0
2007-03-19 05:26:00,2.28373,2.28391,2.28364,2.28379,5026478.0
2007-03-19 05:27:00,2.28378,2.28379,2.28353,2.28379,15889214.0
2007-03-19 05:28:00,2.28399,2.28411,2.28399,2.28411,3978222.0
2007-03-19 05:29:00,2.2839,2.2839,2.28358,2.28364,5982679.0
2007-03-19 05:30:00,2.28371,2.2843,2.28371,2.2843,1606167.0
2007-03-19 05:31:00,2.28442,2.28476,2.28442,2.28476,774060.0
2007-03-19 05:32:00,2.2848,2.28491,2.28463,2.28491,10267147.0
2007-03-19 05:33:00,2.28479,2.28479,2.2844,2.2844,11914851.0
2007-03-19 05:34:00,2.28442,2.28458,2.28438,2.28458,974417.0
2007-03-19 05:35:00,2.2847,2.28481,2.28465,2.28474,2838895.0
2007-03-19 05:36:00,2.285,2.28512,2.28492,2.28492,6664279.0
2007-03-19 05:37:00,2.28476,2.2848,2.28447,2.28447,8487455.0
2007-03-19 05:38:00,2.28439,2.28456,2.28432,2.28456,3579369.0
2007-03-19 05:39:00,2.28455,2.28455,2.28435,2.28444,4495790.0
2007-03-19 05:40:00,2.28429,2.28438,2.28416,2.28426,2082647.0
2007-03-19 05:41:00,2.28421,2.28421,2.28413,2.28415,4045891.0
2007-03-19 05:42:00,2.28393,2.28409,2.28389,2.28404,3233517.0
2007-03-19 05:43:00,2.284,2.28426,2.284,2.28423,4413907.0
2007-03-19 05:44:00,2.28423,2.28456,2.28423,2.28456,7004239.0
2007-03-19 05:45:00,2.28448,2.28448,2.28413,2.28413,3800799.0
2007-03-19 05:46:00,2.28411,2.28411,2.28396,2.2841,5573448.0
2007-03-19 05:47:00,2.28398,2.28398,2.28368,2.28368,10805542.0
2007-03-19 05:48:00,2.28379,2.28379,2.2836,2.28366,11525475.0
2007-03-19 05:49:00,2.28362,2.28378,2.28354,2.28354,5278515.0
2007-03-19 05:50:00,2.28349,2.28349,2.28284,2.28284,3872381.0
2007-03-19 05:51:00,2.28289,2.28289,2.28258,2.28258,10461965.0
2007-03-19 05:52:00,2.28267,2.28267,2.28243,2.28243,7751060.0
2007-03-19 05:53:00,2.28227,2.28239,2.28223,2.28231,17099005.0
2007-03-19 05:54:00,2.28231,2.28252,2.28226,2.28252,6395331.0
2007-03-19 05:55:00,2.28241,2.28272,2.28237,2.28237,3080513.0
2007-03-19 05:56:00,2.28251,2.2826,2.2824,2.2826,8828146.0
2007-03-19 05:57:00,2.28259,2.2827,2.28258,2.2827,9078236.0
2007-03-19 05:58:00,2.28279,2.28283,2.28273,2.28273,4932404.0
2007-03-19 05:59:00,2.28255,2.28296,2.28253,2.28296,1959040.0
2007-03-19 06:00:00,2.28311,2.28331,2.28311,2.28328,1027346.0
2007-03-19 06:01:00,2.28325,2.28334,2.28313,2.28334,1544990.0
2007-03-19 06:02:00,2.28353,2.28365,2.28351,2.28351,11100997.0
2007-03-19 06:03:00,2.28345,2.28345,2.28334,2.28334,2975349.0
2007-03-19 06:04:00,2.28318,2.28318,2.28305,2.28313,901283.0
2007-03-19 06:05:00,2.28334,2.28348,2.28334,2.28348,1051886.0
2007-03-19 06:06:00,2.28353,2.28353,2.28338,2.28342,11523167.0
2007-03-19 06:07:00,2.28336,2.28371,2.28336,2.28371,2726213.0
2007-03-19 06:08:00,2.28374,2.28387,2.28374,2.28381,3330623.0
2007-03-19 06:09:00,2.28372,2.28373,2.28368,2.2837,6984529.0
2007-03-19 06:10:00,2.2837,2.2837,2.2834,2.28342,5863170.0
2007-03-19 06:11:00,2.28357,2.2839,2.28339,2.2839,3282802.0
2007-03-19 06:12:00,2.28386,2.28386,2.28362,2.28362,5803331.0
2007-03-19 06:13:00,2.28361,2.28393,2.28361,2.28393,2928426.0
2007-03-19 06:14:00,2.28402,2.28426,2.28402,2.28426,19417122.0
2007-03-19 06:15:00,2.28433,2.28441,2.28417,2.28417,6439222.0
2007-03-19 06:16:00,2.28413,2.28417,2.28398,2.28417,8141243.0
2007-03-19 06:17:00,2.28417,2.28417,2.28409,2.28409,6487087.0
2007-03-19 06:18:00,2.28399,2.28399,2.28363,2.28363,12298874.0
2007-03-19 06:20:00,2.28365,2.28402,2.28363,2.28366,7948605.0
2007-03-19 06:21:00,2.28374,2.28394,2.28374,2.28385,8913814.0
2007-03-19 06:22:00,2.28372,2.28372,2.28328,2.28346,10509644.0
2007-03-19 06:23:00,2.28333,2.28348,2.28333,2.28345,5518747.0
2007-03-19 06:24:00,2.28334,2.28339,2.28311,2.28326,1447633.0
2007-03-19 06:25:00,2.28341,2.28363,2.28341,2.28361,3938900.0
2007-03-19 06:26:00,2.28358,2.28375,2.28358,2.2837,2876585.0
2007-03-19 06:27:00,2.28369,2.2837,2.28364,2.28365,11221209.0
2007-03-19 06:28:00,2.28363,2.28363,2.28323,2.28323,9171549.0
2007-03-19 06:29:00,2.28315,2.28328,2.28312,2.28312,5891151.0
2007-03-19 06:30:00,2.28317,2.28348,2.2831,2.2831,8494871.0
2007-03-19 06:31:00,2.28317,2.28333,2.28317,2.28333,4162084.0
2007-03-19 06:32:00,2.28332,2.28361,2.28332,2.2835,19370867.0
2007-03-19 06:33:00,2.28352,2.28352,2.28333,2.28333,4424394.0
2007-03-19 06:34:00,2.28327,2.28336,2.28304,2.28316,4416723.0
2007-03-19 06:35:00,2.28313,2.28313,2.28305,2.28305,161739.0
2007-03-19 06:36:00,2.28287,2.28308,2.28285,2.28308,7535093.0
2007-03-19 06:37:00,2.28169,2.2833,2.28169,2.2833,4345714.0
2007-03-19 06:38:00,2.28335,2.28347,2.28335,2.28341,2519299.0
2007-03-19 06:39:00,2.28338,2.28344,2.28338,2.28341,2513493.0
2007-03-19 06:40:00,2.28344,2.28357,2.28344,2.28352,5441999.0
2007-03-19 06:41:00,2.2834,2.28356,2.28338,2.28356,5514989.0
2007-03-19 06:42:00,2.28352,2.28353,2.28349,2.28349,1446995.0
2007-03-19 06:43:00,2.28344,2.28344,2.28315,2.28325,11183254.0
2007-03-19 06:44:00,2.28331,2.28349,2.28331,2.28331,2560238.0
2007-03-19 06:45:00,2.28311,2.28316,2.28293,2.28316,5901755.0
2007-03-19 06:46:00,2.28328,2.28344,2.28328,2.28344,14788269.0
2007-03-19 06:47:00,2.2835,2.28353,2.28337,2.28343,2689851.0
2007-03-19 06:48:00,2.28335,2.28342,2.28327,2.28336,5805675.0
2007-03-19 06:49:00,2.28341,2.28341,2.28323,2.28324,5319025.0
2007-03-19 06:50:00,2.28351,2.28351,2.28332,2.28332,7128542.0
2007-03-19 06:51:00,2.28308,2.28308,2.28295,2.28301,14465717.0
2007-03-19 06:52:00,2.28305,2.28338,2.28305,2.28325,3166043.0
2007-03-19 06:53:00,2.28308,2.28333,2.28296,2.28333,4619634.0
2007-03-19 06:54:00,2.28347,2.2837,2.28347,2.28354,27327424.0
2007-03-19 06:55:00,2.2836,2.2836,2.28344,2.28344,5370869.0
2007-03-19 06:56:00,2.28354,2.28354,2.28347,2.28347,3348431.0
2007-03-19 06:57:00,2.28353,2.28377,2.28353,2.28373,844440.0
2007-03-19 06:58:00,2.28399,2.28414,2.28397,2.28399,6912858.0
2007-03-19 06:59:00,2.28396,2.28406,2.28392,2.28404,7759448.0
2007-03-19 07:00:00,2.28411,2.28417,2.28407,2.28416,8370363.0
2007-03-19 07:01:00,2.28419,2.28419,2.28401,2.2841,2490355.0
2007-03-19 07:02:00,2.2841,2.28422,2.2841,2.28422,8032977.0
2007-03-19 07:03:00,2.28427,2.28428,2.28417,2.28424,22230356.0
2007-03-19 07:04:00,2.2842,2.2842,2.28397,2.28414,2085998.0
2007-03-19 07:05:00,2.28419,2.2844,2.28419,2.2844,2370254.0
2007-03-19 07:06:00,2.28432,2.2845,2.28413,2.28413,1878477.0
2007-03-19 07:07:00,2.28425,2.28433,2.28408,2.28433,9721330.0
2007-03-19 07:08:00,2.28431,2.28431,2.28412,2.28423,20985037.0
2007-03-19 07:09:00,2.28436,2.28472,2.28436,2.28472,1699003.0
2007-03-19 07:10:00,2.28478,2.28491,2.28471,2.28475,3282709.0
2007-03-19 07:11:00,2.28458,2.28492,2.2845,2.28492,10808936.0
2007-03-19 07:12:00,2.285,2.28503,2.28487,2.28487,22327743.0
2007-03-19 07:13:00,2.2848,2.2848,2.28409,2.28409,3834564.0
2007-03-19 07:14:00,2.28407,2.28467,2.28407,2.28467,11979953.0
2007-03-19 07:15:00,2.28467,2.28488,2.28467,2.28477,4278994.0
2007-03-19 07:16:00,2.28467,2.28469,2.28456,2.28456,4131721.0
2007-03-19 07:17:00,2.28433,2.28458,2.28424,2.28458,737938.0
2007-03-19 07:18:00,2.28461,2.28482,2.28461,2.2848,4951711.0
2007-03-19 07:19:00,2.28488,2.28513,2.28488,2.28506,1102607.0
2007-03-19 07:20:00,2.28495,2.28498,2.28475,2.28498,6219566.0
2007-03-19 07:21:00,2.28504,2.28511,2.28497,2.28503,901345.0
2007-03-19 07:22:00,2.28516,2.28519,2.28495,2.28495,4431809.0
2007-03-19 07:23:00,2.28515,2.28529,2.28509,2.2852,5892993.0
2007-03-19 07:24:00,2.28524,2.28524,2.28503,2.28506,9893394.0
2007-03-19 07:25:00,2.28511,2.2852,2.28498,2.28498,2146294.0
2007-03-19 07:26:00,2.28504,2.28531,2.28496,2.28531,4620566.0
2007-03-19 07:27:00,2.28532,2.28538,2.28524,2.28533,822735.0
2007-03-19 07:28:00,2.28524,2.28534,2.28509,2.28509,15554647.0
2007-03-19 07:29:00,2.28498,2.28512,2.28489,2.28501,9941824.0
2007-03-19 07:30:00,2.28504,2.2852,2.28504,2.2852,3835694.0
2007-03-19 07:31:00,2.2852,2.2852,2.28461,2.28461,23973098.0
2007-03-19 07:32:00,2.28496,2.28496,2.28469,2.28476,1999986.0
2007-03-19 07:33:00,2.28468,2.28487,2.28468,2.28478,7839490.0
2007-03-19 07:34:00,2.28472,2.28472,2.2845,2.28468,2569185.0
2007-03-19 07:35:00,2.28472,2.28515,2.28472,2.28515,3043641.0
2007-03-19 07:36:00,2.28518,2.28518,2.28477,2.28477,2002808.0
2007-03-19 07:37:00,2.28492,2.28501,2.28475,2.28501,1292902.0
2007-03-19 07:38:00,2.28521,2.28537,2.2852,2.28534,1225401.0
2007-03-19 07:39:00,2.28526,2.28526,2.28465,2.28465,9761829.0
2007-03-19 07:40:00,2.28493,2.28507,2.28492,2.28495,16292583.0
2007-03-19 07:41:00,2.28487,2.28487,2.2847,2.2847,4245463.0
2007-03-19 07:42:00,2.28469,2.28477,2.28465,2.28465,5307284.0
2007-03-19 07:43:00,2.28454,2.28454,2.28426,2.28426,1283535.0
2007-03-19 07:44:00,2.28411,2.28411,2.28385,2.28396,2281172.0
2007-03-19 07:45:00,2.28412,2.2843,2.28407,2.2843,8489896.0
2007-03-19 07:46:00,2.28429,2.28429,2.28375,2.28389,11959717.0
2007-03-19 07:47:00,2.28403,2.28403,2.28393,2.28399,12870271.0
2007-03-19 07:48:00,2.28398,2.28414,2.28398,2.28414,8097422.0
2007-03-19 07:49:00,2.28414,2.28417,2.28409,2.28409,10578748.0
2007-03-19 07:50:00,2.28409,2.28409,2.28401,2.28409,13716891.0
2007-03-19 07:51:00,2.28392,2.28392,2.2837,2.28392,16060130.0
2007-03-19 07:52:00,2.28402,2.28432,2.28402,2.28432,20281417.0
2007-03-19 07:53:00,2.28426,2.28426,2.28399,2.28403,1453923.0
2007-03-19 07:54:00,2.28425,2.28433,2.28409,2.28409,7628961.0
2007-03-19 07:55:00,2.28418,2.28437,2.28418,2.2842,11062111.0
2007-03-19 07:56:00,2.28417,2.28433,2.2841,2.28433,7670255.0
2007-03-19 07:57:00,2.28437,2.28442,2.28417,2.28423,10715055.0
2007-03-19 07:58:00,2.28418,2.28427,2.28418,2.28427,29517236.0
2007-03-19 07:59:00,2.28424,2.28436,2.28424,2.2843,2285616.0
2007-03-19 08:00:00,2.28437,2.28445,2.28427,2.28427,1214265.0
2007-03-19 08:01:00,2.28429,2.28467,2.28429,2.28467,5699662.0
2007-03-19 08:02:00,2.2847,2.28473,2.2845,2.28473,1278622.0
2007-03-19 08:03:00,2.28475,2.28475,2.28462,2.28463,2593092.0
2007-03-19 08:04:00,2.28463,2.28486,2.28463,2.28486,39970860.0
2007-03-19 08:05:00,2.28489,2.28499,2.28475,2.28499,16140082.0
2007-03-19 08:06:00,2.28498,2.28498,2.28445,2.28445,1007323.0
2007-03-19 08:07:00,2.28452,2.28469,2.28452,2.28456,5052725.0
2007-03-19 08:08:00,2.28477,2.28492,2.28477,2.28477,1539958.0
2007-03-19 08:09:00,2.28489,2.28494,2.28486,2.2849,2736127.0
2007-03-19 08:10:00,2.28493,2.28499,2.28478,2.28481,5744153.0
2007-03-19 08:11:00,2.28455,2.28463,2.28455,2.28462,15409879.0
2007-03-19 08:12:00,2.28474,2.28497,2.28474,2.28479,13745164.0
2007-03-19 08:13:00,2.2846,2.2846,2.28435,2.28435,1247576.0
2007-03-19 08:14:00,2.28461,2.28483,2.28454,2.28454,25340688.0
2007-03-19 08:16:00,2.28443,2.28456,2.28438,2.28453,9334559.0
2007-03-19 08:17:00,2.28438,2.28459,2.28428,2.28459,4924466.0
2007-03-19 08:18:00,2.28473,2.28494,2.28473,2.28494,16135908.0
2007-03-19 08:19:00,2.285,2.2851,2.285,2.28509,2139403.0
2007-03-19 08:20:00,2.28499,2.28506,2.28467,2.28488,2391959.0
2007-03-19 08:21:00,2.28496,2.28511,2.28484,2.28509,4041775.0
2007-03-19 08:22:00,2.28506,2.28535,2.28506,2.28534,4848212.0
2007-03-19 08:23:00,2.28527,2.28539,2.28516,2.28525,14384369.0
2007-03-19 08:24:00,2.28522,2.28522,2.28494,2.28494,1121813.0
2007-03-19 08:25:00,2.28495,2.28506,2.28487,2.28506,14005876.0
2007-03-19 08:26:00,2.28521,2.28561,2.28521,2.28561,9037526.0
2007-03-19 08:27:00,2.28553,2.28566,2.28553,2.2856,3309987.0
2007-03-19 08:28:00,2.28558,2.28568,2.28551,2.28558,13278602.0
2007-03-19 08:29:00,2.28541,2.28566,2.28528,2.28528,20822227.0
2007-03-19 08:30:00,2.2852,2.2852,2.28501,2.28501,25224987.0
2007-03-19 08:31:00,2.28495,2.28495,2.28473,2.28473,6086447.0
2007-03-19 08:32:00,2.2846,2.28499,2.2846,2.28476,24753829.0
2007-03-19 08:33:00,2.28446,2.28446,2.28408,2.28408,14439556.0
2007-03-19 08:34:00,2.28392,2.28392,2.28381,2.28383,3005177.0
2007-03-19 08:35:00,2.28361,2.28375,2.28348,2.28348,3905329.0
2007-03-19 08:36:00,2.28334,2.28336,2.28323,2.28336,5537809.0
2007-03-19 08:37:00,2.28343,2.28343,2.28318,2.28318,7648589.0
2007-03-19 08:38:00,2.2833,2.2833,2.28322,2.28327,2560185.0
2007-03-19 08:39:00,2.2832,2.28325,2.28308,2.28316,5740367.0
2007-03-19 08:40:00,2.28314,2.28322,2.28298,2.28298,1415345.0
2007-03-19 08:41:00,2.28309,2.28309,2.28285,2.28289,1615841.0
2007-03-19 08:42:00,2.28297,2.28341,2.28297,2.28341,9915411.0
2007-03-19 08:43:00,2.28341,2.28347,2.28321,2.28321,21725083.0
2007-03-19 08:44:00,2.28305,2.28325,2.28305,2.28321,14154579.0
2007-03-19 08:45:00,2.28316,2.2834,2.28316,2.28336,6157140.0
2007-03-19 08:46:00,2.28327,2.28327,2.28307,2.28313,1237608.0
2007-03-19 08:47:00,2.28329,2.28338,2.28321,2.28321,9862924.0
2007-03-19 08:48:00,2.28319,2.28331,2.28319,2.28331,19253045.0
2007-03-19 08:49:00,2.28334,2.28366,2.28334,2.28366,4307453.0
2007-03-19 08:50:00,2.28369,2.28407,2.28369,2.28407,11293766.0
2007-03-19 08:51:00,2.28407,2.28407,2.28366,2.28384,2234436.0
2007-03-19 08:52:00,2.28374,2.28374,2.28348,2.28349,13589291.0
2007-03-19 08:53:00,2.28352,2.28362,2.28347,2.28351,4358160.0
2007-03-19 08:54:00,2.28328,2.28328,2.28304,2.28304,2618331.0
2007-03-19 08:55:00,2.28291,2.28295,2.28272,2.28295,10790372.0
2007-03-19 08:56:00,2.28301,2.28322,2.28301,2.28306,767716.0
2007-03-19 08:57:00,2.28298,2.28298,2.28265,2.2829,1383495.0
2007-03-19 08:58:00,2.28309,2.28346,2.28309,2.28346,5298536.0
2007-03-19 08:59:00,2.28356,2.28361,2.28342,2.28342,5114232.0
2007-03-19 09:00:00,2.28337,2.28342,2.28326,2.28326,4803151.0
2007-03-19 09:01:00,2.28333,2.28379,2.28333,2.28379,3129971.0
2007-03-19 09:02:00,2.28369,2.28385,2.28357,2.28385,8631806.0
2007-03-19 09:03:00,2.28384,2.28394,2.28382,2.28385,1502635.0
2007-03-19 09:04:00,2.2839,2.284,2.28387,2.28387,4067435.0
2007-03-19 09:05:00,2.28391,2.28391,2.28374,2.28382,5155856.0
2007-03-19 09:06:00,2.28392,2.28408,2.28385,2.28385,9782611.0
2007-03-19 09:07:00,2.28369,2.28369,2.28344,2.28349,10537554.0
2007-03-19 09:08:00,2.28349,2.28351,2.28339,2.28339,8931388.0
2007-03-19 09:09:00,2.28318,2.28328,2.28311,2.28325,1333811.0
2007-03-19 09:10:00,2.28297,2.28341,2.28297,2.28341,10063653.0
2007-03-19 09:11:00,2.28345,2.28354,2.28339,2.28345,1292012.0
2007-03-19 09:12:00,2.28325,2.28327,2.28286,2.2832,1127976.0
2007-03-19 09:13:00,2.28321,2.28321,2.28309,2.2831,18477381.0
2007-03-19 09:14:00,2.28323,2.28375,2.28306,2.28375,11530676.0
2007-03-19 09:15:00,2.28376,2.28399,2.28376,2.28397,5922579.0
2007-03-19 09:16:00,2.2841,2.2841,2.28392,2.28401,2535265.0
2007-03-19 09:17:00,2.28376,2.28381,2.28364,2.28367,2036411.0
2007-03-19 09:18:00,2.28379,2.28379,2.2837,2.2837,5987864.0
2007-03-19 09:19:00,2.28362,2.28379,2.28358,2.28379,4434546.0
2007-03-19 09:20:00,2.28377,2.28386,2.28376,2.28376,3530460.0
2007-03-19 09:21:00,2.28376,2.28396,2.28376,2.28396,1653535.0
2007-03-19 09:22:00,2.28395,2.28397,2.28377,2.28397,954934.0
2007-03-19 09:23:00,2.28408,2.28427,2.28408,2.28427,4162571.0
2007-03-19 09:24:00,2.28424,2.28426,2.28408,2.28408,10666209.0
2007-03-19 09:25:00,2.28399,2.28416,2.2836,2.28402,8649060.0
2007-03-19 09:26:00,2.28387,2.28394,2.28376,2.28376,9635099.0
2007-03-19 09:27:00,2.28365,2.28371,2.28347,2.28371,11060233.0
2007-03-19 09:28:00,2.28378,2.28389,2.28377,2.2838,6334657.0
2007-03-19 09:29:00,2.28379,2.28383,2.28375,2.28375,9074870.0
2007-03-19 09:30:00,2.28383,2.28404,2.28383,2.28399,1709156.0
2007-03-19 09:31:00,2.28394,2.28403,2.28394,2.284,3967986.0
2007-03-19 09:32:00,2.28407,2.28415,2.28367,2.28389,36094508.0
2007-03-19 09:33:00,2.28387,2.2841,2.28383,2.2841,8920707.0
2007-03-19 09:34:00,2.28411,2.28426,2.28396,2.28396,1175756.0
2007-03-19 09:35:00,2.28382,2.28382,2.28342,2.28342,7740683.0
2007-03-19 09:36:00,2.28329,2.28329,2.2829,2.2829,1203346.0
2007-03-19 09:37:00,2.2827,2.28275,2.28243,2.28264,3337949.0
2007-03-19 09:38:00,2.28286,2.28286,2.28264,2.28278,3353738.0
2007-03-19 09:39:00,2.28302,2.28323,2.28302,2.28323,7454045.0
2007-03-19 09:40:00,2.28313,2.2832,2.28297,2.2832,20170852.0
2007-03-19 09:41:00,2.28301,2.28324,2.28301,2.28321,2191250.0
2007-03-19 09:42:00,2.28322,2.2833,2.28313,2.2833,5988293.0
2007-03-19 09:43:00,2.28316,2.28328,2.28316,2.28326,10316247.0
2007-03-19 09:44:00,2.28338,2.28354,2.28338,2.28354,11994433.0
2007-03-19 09:45:00,2.28345,2.28345,2.28298,2.28326,27465808.0
2007-03-19 09:46:00,2.28318,2.28325,2.28282,2.28325,3816562.0
2007-03-19 09:47:00,2.2832,2.28354,2.2832,2.28354,5369707.0
2007-03-19 09:48:00,2.28365,2.28379,2.28364,2.28371,8939980.0
2007-03-19 09:49:00,2.28362,2.28391,2.28362,2.28391,3747368.0
2007-03-19 09:50:00,2.28387,2.28399,2.2837,2.28382,9160321.0
2007-03-19 09:51:00,2.28353,2.28404,2.28353,2.28404,8344090.0
2007-03-19 09:52:00,2.28398,2.28408,2.28398,2.28405,4162811.0
2007-03-19 09:53:00,2.28412,2.28428,2.28412,2.28427,2172658.0
2007-03-19 09:54:00,2.28424,2.28424,2.28409,2.28409,14267409.0
2007-03-19 09:55:00,2.2841,2.28414,2.28399,2.28413,11717203.0
2007-03-19 09:56:00,2.28435,2.28458,2.28433,2.28458,13932058.0
2007-03-19 09:57:00,2.28461,2.28481,2.2846,2.28481,10244684.0
2007-03-19 09:58:00,2.28481,2.28504,2.28481,2.2849,5749309.0
2007-03-19 09:59:00,2.28509,2.28532,2.28486,2.2853,7293930.0
2007-03-19 10:00:00,2.28541,2.28557,2.28538,2.28557,5158781.0
2007-03-19 10:01:00,2.2856,2.28586,2.28558,2.28586,2141807.0
2007-03-19 10:02:00,2.28576,2.28621,2.28576,2.28621,2010518.0
2007-03-19 10:03:00,2.28617,2.28651,2.28591,2.28651,2306606.0
2007-03-19 10:04:00,2.28671,2.28676,2.28665,2.28668,1037830.0
2007-03-19 10:05:00,2.28671,2.28713,2.28671,2.28713,6088060.0
2007-03-19 10:06:00,2.28716,2.2874,2.28707,2.28735,8919392.0
2007-03-19 10:07:00,2.28748,2.28778,2.28739,2.28778,4486671.0
2007-03-19 10:08:00,2.28779,2.28798,2.28765,2.28765,2038532.0
2007-03-19 10:09:00,2.28807,2.28823,2.28776,2.28797,1932127.0
2007-03-19 10:10:00,2.28781,2.28781,2.28767,2.28768,16134770.0
2007-03-19 10:11:00,2.28769,2.28783,2.28762,2.28783,4298554.0
2007-03-19 10:12:00,2.28798,2.28809,2.28779,2.28779,2949469.0
2007-03-19 10:13:00,2.28769,2.28769,2.2876,2.28763,33669391.0
2007-03-19 10:14:00,2.2877,2.28779,2.2877,2.28777,840338.0
2007-03-19 10:15:00,2.28778,2.28778,2.28754,2.28754,955737.0
2007-03-19 10:16:00,2.28757,2.28804,2.28757,2.28804,1454959.0
2007-03-19 10:17:00,2.28826,2.28842,2.28819,2.28826,8737870.0
2007-03-19 10:18:00,2.28819,2.28897,2.28817,2.2888,3602230.0
2007-03-19 10:19:00,2.28901,2.28918,2.28894,2.28918,14851381.0
2007-03-19 10:20:00,2.28918,2.28932,2.28918,2.28932,1734333.0
2007-03-19 10:21:00,2.28939,2.28965,2.28939,2.28942,2157584.0
2007-03-19 10:22:00,2.2892,2.28928,2.28896,2.28911,7136635.0
2007-03-19 10:23:00,2.28897,2.28897,2.28838,2.28838,4617925.0
2007-03-19 10:24:00,2.28841,2.28859,2.28841,2.28841,4624455.0
2007-03-19 10:25:00,2.28833,2.28866,2.28826,2.28866,8181404.0
2007-03-19 10:26:00,2.28877,2.28898,2.28875,2.28898,7661448.0
2007-03-19 10:27:00,2.28896,2.2891,2.28884,2.2891,901208.0
2007-03-19 10:28:00,2.28912,2.28927,2.28909,2.28926,4167352.0
2007-03-19 10:29:00,2.28921,2.28921,2.28902,2.28906,2980219.0
2007-03-19 10:30:00,2.28901,2.28911,2.28877,2.28911,6849913.0
2007-03-19 10:31:00,2.28902,2.28916,2.28901,2.28906,3560550.0
2007-03-19 10:32:00,2.2891,2.2891,2.28877,2.28896,16722095.0
2007-03-19 10:33:00,2.28917,2.28952,2.28917,2.28943,1003020.0
2007-03-19 10:34:00,2.28932,2.28963,2.28909,2.28909,4599008.0
2007-03-19 10:35:00,2.28897,2.28906,2.28895,2.28898,1903987.0
2007-03-19 10:36:00,2.28912,2.28922,2.28898,2.28922,7472040.0
2007-03-19 10:37:00,2.28925,2.28934,2.28914,2.28929,12996045.0
2007-03-19 10:38:00,2.28944,2.28963,2.28939,2.28939,14352595.0
2007-03-19 10:39:00,2.2892,2.2892,2.28876,2.28894,11895307.0
2007-03-19 10:40:00,2.28888,2.28896,2.28876,2.28891,1521203.0
2007-03-19 10:41:00,2.28882,2.2889,2.2888,2.2889,9351954.0
2007-03-19 10:42:00,2.28905,2.28934,2.28905,2.28934,2742581.0
2007-03-19 10:43:00,2.2893,2.2893,2.2889,2.2889,1606883.0
2007-03-19 10:44:00,2.28899,2.28899,2.2887,2.28875,4220412.0
2007-03-19 10:45:00,2.28859,2.28865,2.28851,2.28851,29380601.0
2007-03-19 10:46:00,2.28858,2.28876,2.28854,2.28868,1177008.0
2007-03-19 10:47:00,2.28873,2.28878,2.28866,2.28866,19656543.0
2007-03-19 10:48:00,2.2887,2.28879,2.28867,2.28875,5831305.0
2007-03-19 10:49:00,2.28861,2.28861,2.2883,2.28841,1492147.0
2007-03-19 10:50:00,2.2887,2.28886,2.28863,2.28886,10021277.0
2007-03-19 10:51:00,2.2889,2.28914,2.2889,2.28914,349888.0
2007-03-19 10:52:00,2.2891,2.28941,2.2891,2.28929,1416151.0
2007-03-19 10:53:00,2.28944,2.28971,2.28936,2.28971,3594967.0
2007-03-19 10:54:00,2.28975,2.29,2.28974,2.28999,14070965.0
2007-03-19 10:55:00,2.28992,2.2902,2.28992,2.29017,12922665.0
2007-03-19 10:56:00,2.29023,2.29032,2.28993,2.29032,24864367.0
2007-03-19 10:57:00,2.29036,2.29039,2.29021,2.29039,998304.0
2007-03-19 10:58:00,2.29038,2.2905,2.29038,2.2905,13261551.0
2007-03-19 10:59:00,2.29043,2.29058,2.29011,2.29011,12267714.0
2007-03-19 11:00:00,2.29012,2.29012,2.2897,2.28998,20541073.0
2007-03-19 11:01:00,2.29004,2.29004,2.28978,2.28978,22150775.0
2007-03-19 11:02:00,2.28943,2.28978,2.28943,2.28978,594475.0
2007-03-19 11:03:00,2.2896,2.28976,2.28931,2.28931,3053587.0
2007-03-19 11:04:00,2.28938,2.28951,2.28925,2.28925,4465857.0
2007-03-19 11:05:00,2.28921,2.28921,2.28899,2.28911,16565932.0
2007-03-19 11:06:00,2.28901,2.28904,2.28889,2.28889,4822322.0
2007-03-19 11:07:00,2.28895,2.28944,2.28786,2.28786,3891404.0
2007-03-19 11:08:00,2.28921,2.28926,2.28919,2.28926,7484580.0
2007-03-19 11:09:00,2.28925,2.28926,2.28907,2.28907,46680985.0
2007-03-19 11:10:00,2.28902,2.28908,2.28902,2.28906,7906457.0
2007-03-19 11:11:00,2.28919,2.28949,2.28885,2.28949,8472696.0
2007-03-19 11:12:00,2.28956,2.28962,2.28938,2.28938,2499309.0
2007-03-19 11:13:00,2.28913,2.28926,2.28898,2.28912,24552104.0
2007-03-19 11:14:00,2.28924,2.28942,2.28924,2.28933,1367882.0
2007-03-19 11:15:00,2.28938,2.28976,2.28938,2.28968,8492096.0
2007-03-19 11:16:00,2.28956,2.28977,2.28956,2.28977,1316389.0
2007-03-19 11:17:00,2.28976,2.28979,2.28966,2.28971,19931774.0
2007-03-19 11:18:00,2.2896,2.2896,2.28928,2.28948,19457978.0
2007-03-19 11:19:00,2.28952,2.28963,2.28952,2.28961,4912054.0
2007-03-19 11:20:00,2.28977,2.29036,2.28977,2.29036,2035267.0
2007-03-19 11:21:00,2.29043,2.29057,2.29034,2.29049,4505668.0
2007-03-19 11:22:00,2.29058,2.29076,2.29058,2.29076,918734.0
2007-03-19 11:23:00,2.29076,2.29076,2.29062,2.29067,2863100.0
2007-03-19 11:24:00,2.29055,2.29065,2.29051,2.29051,5534897.0
2007-03-19 11:25:00,2.29055,2.29071,2.29051,2.29071,5420520.0
2007-03-19 11:26:00,2.29076,2.29076,2.2906,2.29062,5888576.0
2007-03-19 11:27:00,2.29067,2.29094,2.29067,2.29093,6970194.0
2007-03-19 11:28:00,2.29097,2.29107,2.29097,2.29107,1332923.0
2007-03-19 11:29:00,2.29108,2.29122,2.29093,2.29122,2269485.0
2007-03-19 11:30:00,2.29142,2.29161,2.29142,2.29159,25931654.0
2007-03-19 11:31:00,2.29156,2.2916,2.29149,2.29151,10802977.0
2007-03-19 11:32:00,2.2914,2.2914,2.29119,2.29121,1969689.0
2007-03-19 11:33:00,2.29132,2.29132,2.29117,2.2913,8109557.0
2007-03-19 11:34:00,2.29122,2.29122,2.29085,2.29096,7547877.0
2007-03-19 11:35:00,2.29044,2.29095,2.29044,2.29053,1654158.0
2007-03-19 11:36:00,2.29051,2.29058,2.2905,2.2905,12261419.0
2007-03-19 11:37:00,2.29051,2.29051,2.29026,2.29026,4184003.0
2007-03-19 11:38:00,2.29014,2.29014,2.28971,2.28971,3242755.0
2007-03-19 11:39:00,2.28966,2.28976,2.28963,2.28976,3036945.0
2007-03-19 11:40:00,2.28979,2.28989,2.28971,2.28985,3481834.0
2007-03-19 11:41:00,2.28987,2.28994,2.28981,2.28981,2768704.0
2007-03-19 11:42:00,2.28963,2.28963,2.28941,2.28959,10249884.0
2007-03-19 11:43:00,2.28963,2.28995,2.28963,2.28995,2536474.0
2007-03-19 11:44:00,2.28999,2.29017,2.28978,2.29017,19901199.0
2007-03-19 11:45:00,2.29026,2.29055,2.29026,2.29054,442028.0
2007-03-19 11:46:00,2.29068,2.29077,2.29058,2.29064,1078524.0
2007-03-19 11:47:00,2.29063,2.29063,2.29042,2.29042,9257238.0
2007-03-19 11:48:00,2.2904,2.2904,2.29014,2.29014,565534.0
2007-03-19 11:49:00,2.29014,2.29014,2.28992,2.28995,5605641.0
2007-03-19 11:50:00,2.2899,2.28991,2.28971,2.28971,2490426.0
2007-03-19 11:51:00,2.28971,2.28971,2.2894,2.2894,3704856.0
2007-03-19 11:52:00,2.28947,2.28947,2.28907,2.28907,1224686.0
2007-03-19 11:53:00,2.289,2.28914,2.28889,2.28889,5234512.0
2007-03-19 11:54:00,2.28897,2.28897,2.28876,2.28876,6593050.0
2007-03-19 11:55:00,2.28858,2.28871,2.28838,2.2885,9710469.0
2007-03-19 11:56:00,2.28845,2.28845,2.28826,2.28826,3374397.0
2007-03-19 11:57:00,2.28811,2.28819,2.28803,2.28803,4616728.0
2007-03-19 11:58:00,2.28803,2.28803,2.28768,2.28768,107828.0
2007-03-19 11:59:00,2.28775,2.28775,2.28757,2.28761,11967297.0
2007-03-19 12:00:00,2.28761,2.28761,2.28743,2.28744,1491638.0
2007-03-19 12:01:00,2.28732,2.28733,2.2871,2.2871,11914556.0
2007-03-19 12:02:00,2.28714,2.28714,2.28694,2.28694,16548307.0
2007-03-19 12:03:00,2.28689,2.28689,2.28654,2.28669,5135921.0
2007-03-19 12:04:00,2.28665,2.28665,2.28646,2.28647,2057346.0
2007-03-19 12:05:00,2.28627,2.28634,2.28613,2.28613,2979317.0
2007-03-19 12:06:00,2.2861,2.2861,2.2858,2.28588,16477364.0
2007-03-19 12:07:00,2.28584,2.28584,2.28565,2.28571,8971223.0
2007-03-19 12:08:00,2.28565,2.28565,2.28534,2.28538,18231088.0
2007-03-19 12:09:00,2.28525,2.28533,2.28504,2.28504,569248.0
2007-03-19 12:10:00,2.28511,2.28511,2.28488,2.28492,11138540.0
2007-03-19 12:11:00,2.28486,2.28486,2.28453,2.28453,3241760.0
2007-03-19 12:12:00,2.28462,2.28462,2.28434,2.28434,853720.0
2007-03-19 12:13:00,2.28441,2.28441,2.28415,2.28418,8820858.0
2007-03-19 12:14:00,2.28414,2.28414,2.28379,2.28379,8245349.0
2007-03-19 12:15:00,2.28381,2.28389,2.28363,2.28366,26232081.0
2007-03-19 12:16:00,2.28332,2.28366,2.28332,2.2835,2052051.0
2007-03-19 12:17:00,2.28343,2.28347,2.28312,2.28313,9984803.0
2007-03-19 12:18:00,2.28303,2.28313,2.28295,2.28296,1061547.0
2007-03-19 12:19:00,2.28287,2.2829,2.28255,2.28255,3178059.0
2007-03-19 12:20:00,2.28258,2.28258,2.28238,2.28238,3328226.0
2007-03-19 12:21:00,2.28231,2.28234,2.28208,2.28208,2184563.0
2007-03-19 12:22:00,2.28202,2.28209,2.28178,2.28199,431963.0
2007-03-19 12:23:00,2.28214,2.28226,2.28202,2.28226,7164881.0
2007-03-19 12:24:00,2.28227,2.28249,2.28227,2.28249,10363268.0
2007-03-19 12:25:00,2.28221,2.28239,2.28205,2.28232,2754897.0
2007-03-19 12:26:00,2.28223,2.28244,2.28223,2.28244,8247369.0
2007-03-19 12:27:00,2.28245,2.28245,2.28213,2.28215,3221230.0
2007-03-19 12:28:00,2.28216,2.28216,2.28198,2.28201,3610487.0
2007-03-19 12:29:00,2.28195,2.28207,2.28191,2.28199,11845674.0
2007-03-19 12:30:00,2.2821,2.28223,2.2821,2.28217,7339441.0
2007-03-19 12:31:00,2.28232,2.28252,2.2823,2.2825,4814895.0
2007-03-19 12:32:00,2.28265,2.28265,2.28257,2.28263,3851936.0
2007-03-19 12:33:00,2.28254,2.28257,2.28243,2.28248,3491627.0
2007-03-19 12:34:00,2.28264,2.28266,2.28191,2.28191,3159955.0
2007-03-19 12:35:00,2.28198,2.28226,2.28198,2.28217,2720879.0
2007-03-19 12:36:00,2.2822,2.2823,2.28205,2.28226,13609340.0
2007-03-19 12:37:00,2.28203,2.28216,2.28198,2.2821,15396873.0
2007-03-19 12:38:00,2.28201,2.28201,2.2815,2.2815,23204646.0
2007-03-19 12:39:00,2.28145,2.28145,2.28116,2.28122,9286345.0
2007-03-19 12:40:00,2.28087,2.28125,2.28087,2.28125,16605111.0
2007-03-19 12:41:00,2.28118,2.2814,2.28118,2.2814,6669397.0
2007-03-19 12:42:00,2.28132,2.28143,2.28132,2.28138,2481983.0
2007-03-19 12:43:00,2.28144,2.28148,2.28129,2.28148,9200594.0
2007-03-19 12:44:00,2.28156,2.28199,2.28138,2.28199,4774416.0
2007-03-19 12:45:00,2.28208,2.28216,2.28198,2.28206,2863951.0
2007-03-19 12:46:00,2.28196,2.28196,2.28139,2.2817,23407567.0
2007-03-19 12:47:00,2.28175,2.28193,2.28161,2.2818,2415879.0
2007-03-19 12:48:00,2.28184,2.28184,2.28168,2.28168,17193347.0
2007-03-19 12:49:00,2.28156,2.28156,2.28124,2.2815,985527.0
2007-03-19 12:50:00,2.28169,2.28193,2.28169,2.28184,5477823.0
2007-03-19 12:51:00,2.282,2.28224,2.28196,2.28224,25015925.0
2007-03-19 12:52:00,2.28219,2.28222,2.28204,2.28222,4119787.0
2007-03-19 12:53:00,2.28225,2.28231,2.28225,2.28231,2945672.0
2007-03-19 12:54:00,2.28233,2.2824,2.28226,2.28226,3458987.0
2007-03-19 12:55:00,2.28222,2.28227,2.28216,2.28227,12050301.0
2007-03-19 12:56:00,2.28232,2.28246,2.28224,2.28244,1251050.0
2007-03-19 12:57:00,2.28255,2.28284,2.28255,2.28284,2238568.0
2007-03-19 12:58:00,2.28302,2.28334,2.28302,2.28334,1315070.0
2007-03-19 12:59:00,2.28333,2.28341,2.28333,2.28341,2192221.0
2007-03-19 13:00:00,2.28345,2.28353,2.28341,2.28341,2325141.0
2007-03-19 13:01:00,2.28336,2.28336,2.28307,2.28309,15887859.0
2007-03-19 13:02:00,2.28311,2.28311,2.28298,2.28303,9030736.0
2007-03-19 13:03:00,2.28289,2.28289,2.28107,2.28266,5048960.0
2007-03-19 13:04:00,2.2827,2.28278,2.28255,2.28278,2013490.0
2007-03-19 13:05:00,2.28296,2.28299,2.28287,2.28299,942738.0
2007-03-19 13:06:00,2.28307,2.28323,2.28302,2.28315,4802117.0
2007-03-19 13:07:00,2.2831,2.28324,2.2831,2.28324,2142902.0
2007-03-19 13:08:00,2.28326,2.28343,2.28318,2.28343,696918.0
2007-03-19 13:09:00,2.28356,2.28387,2.28356,2.28386,16465748.0
2007-03-19 13:10:00,2.28387,2.28404,2.28387,2.28398,2758187.0
2007-03-19 13:11:00,2.28407,2.28445,2.28407,2.28428,3471164.0
2007-03-19 13:12:00,2.28428,2.28438,2.28425,2.28425,5965226.0
2007-03-19 13:13:00,2.28417,2.28426,2.28408,2.28426,4289991.0
2007-03-19 13:14:00,2.28429,2.2843,2.28402,2.28402,6634172.0
2007-03-19 13:15:00,2.28412,2.28412,2.28348,2.2838,16199576.0
2007-03-19 13:16:00,2.28383,2.28386,2.28347,2.28386,613099.0
2007-03-19 13:17:00,2.2839,2.28412,2.2839,2.28408,6368342.0
2007-03-19 13:18:00,2.28392,2.284,2.2837,2.2837,1448427.0
2007-03-19 13:19:00,2.2836,2.28459,2.2836,2.28459,3792564.0
2007-03-19 13:20:00,2.2846,2.2846,2.28444,2.2846,483969.0
2007-03-19 13:21:00,2.28457,2.28457,2.28444,2.2845,5586224.0
2007-03-19 13:22:00,2.28457,2.28459,2.28413,2.28426,977451.0
2007-03-19 13:23:00,2.28441,2.28491,2.28441,2.28491,12438783.0
2007-03-19 13:24:00,2.28482,2.28516,2.28482,2.28512,25269775.0
2007-03-19 13:25:00,2.28524,2.28548,2.28524,2.28548,3356952.0
2007-03-19 13:26:00,2.28557,2.28575,2.28554,2.28567,6825608.0
2007-03-19 13:27:00,2.28553,2.28572,2.28552,2.28552,5049227.0
2007-03-19 13:28:00,2.28548,2.28548,2.28524,2.28524,343635.0
2007-03-19 13:29:00,2.28523,2.28523,2.28457,2.28457,9470846.0
2007-03-19 13:30:00,2.2848,2.28534,2.2848,2.28534,1843513.0
2007-03-19 13:31:00,2.2853,2.28536,2.28524,2.28524,7698854.0
2007-03-19 13:32:00,2.28549,2.28573,2.28535,2.28572,5725340.0
2007-03-19 13:33:00,2.28572,2.2861,2.28564,2.28607,2122279.0
2007-03-19 13:34:00,2.28592,2.28593,2.28581,2.28581,2007796.0
2007-03-19 13:35:00,2.28595,2.28599,2.28582,2.28595,6338188.0
2007-03-19 13:36:00,2.28589,2.28589,2.28575,2.28575,2024483.0
2007-03-19 13:37:00,2.28579,2.28579,2.28554,2.28564,14373390.0
2007-03-19 13:38:00,2.2857,2.2857,2.28552,2.28553,7026364.0
2007-03-19 13:39:00,2.28544,2.28544,2.28523,2.28533,10423352.0
2007-03-19 13:40:00,2.28517,2.28544,2.28517,2.28544,3598993.0
2007-03-19 13:41:00,2.28554,2.28565,2.28547,2.28562,421290.0
2007-03-19 13:42:00,2.28563,2.28577,2.28557,2.28573,14841915.0
2007-03-19 13:43:00,2.28572,2.28598,2.28572,2.28587,4306272.0
2007-03-19 13:44:00,2.28571,2.28593,2.28571,2.28593,3275255.0
2007-03-19 13:45:00,2.2859,2.28607,2.28575,2.28607,9504705.0
2007-03-19 13:46:00,2.28618,2.2863,2.28618,2.28628,5257497.0
2007-03-19 13:47:00,2.28626,2.28626,2.28597,2.28597,2011516.0
2007-03-19 13:48:00,2.28594,2.28594,2.28562,2.28568,5702935.0
2007-03-19 13:49:00,2.28572,2.28585,2.28565,2.28565,8738979.0
2007-03-19 13:50:00,2.28567,2.28583,2.28564,2.28583,2279850.0
2007-03-19 13:51:00,2.28579,2.28591,2.28566,2.28591,1360408.0
2007-03-19 13:52:00,2.28595,2.286,2.28595,2.28595,18812761.0
2007-03-19 13:53:00,2.28596,2.28596,2.28572,2.28572,14749124.0
2007-03-19 13:54:00,2.28585,2.28593,2.2858,2.28593,2993049.0
2007-03-19 13:55:00,2.28595,2.28597,2.28584,2.28596,1437842.0
2007-03-19 13:56:00,2.28605,2.28621,2.28605,2.2861,2235146.0
2007-03-19 13:57:00,2.28627,2.28631,2.28622,2.28623,6174598.0
2007-03-19 13:58:00,2.28627,2.28669,2.28627,2.28665,6003641.0
2007-03-19 13:59:00,2.28678,2.28725,2.28678,2.28725,20668175.0
2007-03-19 14:00:00,2.28733,2.28768,2.28733,2.28768,271410.0
2007-03-19 14:01:00,2.28765,2.28765,2.28718,2.28718,7741715.0
2007-03-19 14:02:00,2.28701,2.28713,2.28691,2.28695,11144836.0
2007-03-19 14:03:00,2.28672,2.2869,2.28672,2.28672,5459984.0
2007-03-19 14:04:00,2.2868,2.28685,2.28667,2.28667,2006316.0
2007-03-19 14:05:00,2.28662,2.28707,2.28662,2.28707,35675320.0
2007-03-19 14:06:00,2.28724,2.28736,2.28724,2.28736,1949647.0
2007-03-19 14:07:00,2.28754,2.28775,2.28754,2.28765,10854099.0
2007-03-19 14:08:00,2.2877,2.28772,2.28617,2.28749,962863.0
2007-03-19 14:09:00,2.28743,2.28743,2.28718,2.28718,1561608.0
2007-03-19 14:10:00,2.28708,2.28719,2.28706,2.28706,16734720.0
2007-03-19 14:11:00,2.287,2.287,2.28667,2.28676,4043515.0
2007-03-19 14:12:00,2.28673,2.28673,2.28644,2.28652,15730372.0
2007-03-19 14:13:00,2.28652,2.28663,2.28637,2.28637,14691161.0
2007-03-19 14:14:00,2.2863,2.2863,2.28595,2.28602,1911503.0
2007-03-19 14:15:00,2.28597,2.28614,2.28588,2.28614,3413472.0
2007-03-19 14:16:00,2.28629,2.28648,2.28623,2.28648,3076328.0
2007-03-19 14:17:00,2.28652,2.28652,2.28627,2.28646,2165342.0
2007-03-19 14:18:00,2.28644,2.28644,2.28625,2.28625,3398827.0
2007-03-19 14:19:00,2.28608,2.28608,2.2858,2.286,10354306.0
2007-03-19 14:20:00,2.28623,2.28639,2.28623,2.28639,10624298.0
2007-03-19 14:21:00,2.28631,2.28631,2.28612,2.28612,6436189.0
2007-03-19 14:22:00,2.28623,2.28631,2.28615,2.28627,994603.0
2007-03-19 14:23:00,2.28632,2.28632,2.28611,2.28611,4986492.0
2007-03-19 14:24:00,2.28584,2.28608,2.28584,2.28608,10480455.0
2007-03-19 14:25:00,2.28614,2.28614,2.2858,2.28588,752856.0
2007-03-19 14:26:00,2.28591,2.28599,2.28564,2.28564,1401228.0
2007-03-19 14:27:00,2.28538,2.28549,2.28538,2.28543,3286823.0
2007-03-19 14:28:00,2.28545,2.28571,2.28545,2.28568,834372.0
2007-03-19 14:29:00,2.28583,2.28593,2.2858,2.28592,3005544.0
2007-03-19 14:30:00,2.28592,2.28627,2.28592,2.28627,4718302.0
2007-03-19 14:31:00,2.2863,2.28631,2.2861,2.28614,1741325.0
2007-03-19 14:32:00,2.28618,2.28623,2.28591,2.28598,1051719.0
2007-03-19 14:33:00,2.28594,2.28605,2.28573,2.28605,6293015.0
2007-03-19 14:34:00,2.28613,2.28638,2.28613,2.28638,4302347.0
2007-03-19 14:35:00,2.28643,2.28649,2.28631,2.28631,7550168.0
2007-03-19 14:36:00,2.28614,2.28624,2.28595,2.28624,1115884.0
2007-03-19 14:37:00,2.28625,2.28651,2.28625,2.28651,4094505.0
2007-03-19 14:38:00,2.2864,2.28687,2.2864,2.28687,32477228.0
2007-03-19 14:39:00,2.28691,2.28704,2.2868,2.28704,5137427.0
2007-03-19 14:40:00,2.2872,2.2872,2.28685,2.28692,1893423.0
2007-03-19 14:41:00,2.2869,2.2869,2.28657,2.28657,14848005.0
2007-03-19 14:42:00,2.2867,2.2867,2.28644,2.28658,2522154.0
2007-03-19 14:43:00,2.2867,2.28672,2.28654,2.28654,5345744.0
2007-03-19 14:44:00,2.28639,2.28661,2.28636,2.28661,2487063.0
2007-03-19 14:45:00,2.28671,2.28687,2.28671,2.28682,20928211.0
2007-03-19 14:46:00,2.28667,2.28683,2.28667,2.28667,347338.0
2007-03-19 14:47:00,2.2866,2.28668,2.28653,2.28668,10112237.0
2007-03-19 14:48:00,2.28659,2.28684,2.28659,2.28662,10985443.0
2007-03-19 14:49:00,2.28647,2.28647,2.28607,2.28647,290590.0
2007-03-19 14:50:00,2.2866,2.28696,2.2866,2.28679,8118931.0
2007-03-19 14:51:00,2.28674,2.28681,2.28664,2.28674,7085835.0
2007-03-19 14:52:00,2.28678,2.28691,2.28678,2.28687,970018.0
2007-03-19 14:53:00,2.287,2.2872,2.287,2.28713,11028296.0
2007-03-19 14:54:00,2.28716,2.28747,2.28716,2.28742,15544454.0
2007-03-19 14:55:00,2.28735,2.28735,2.2869,2.2869,3473013.0
2007-03-19 14:56:00,2.28677,2.28677,2.28659,2.28668,9007783.0
2007-03-19 14:57:00,2.28669,2.28679,2.28647,2.28672,11599769.0
2007-03-19 14:58:00,2.28655,2.28673,2.28655,2.2867,2786396.0
2007-03-19 14:59:00,2.28671,2.28671,2.28656,2.28663,3006134.0
2007-03-19 15:00:00,2.28667,2.28674,2.28657,2.28657,21589773.0
2007-03-19 15:01:00,2.28678,2.28719,2.28678,2.28719,19460919.0
2007-03-19 15:02:00,2.2871,2.2871,2.2869,2.28692,12103860.0
2007-03-19 15:03:00,2.28689,2.28714,2.28573,2.28573,8962082.0
2007-03-19 15:04:00,2.28706,2.28706,2.28677,2.28677,2888545.0
2007-03-19 15:05:00,2.28647,2.28664,2.28645,2.28646,5764909.0
2007-03-19 15:06:00,2.28641,2.28641,2.28624,2.28638,1026716.0
2007-03-19 15:07:00,2.28634,2.28634,2.28596,2.28619,19462083.0
2007-03-19 15:08:00,2.2864,2.28732,2.28639,2.28732,3067102.0
2007-03-19 15:09:00,2.28737,2.28768,2.28735,2.28735,3910139.0
2007-03-19 15:10:00,2.28721,2.28742,2.28701,2.28742,1247782.0
2007-03-19 15:11:00,2.28755,2.28755,2.28729,2.28729,6931439.0
2007-03-19 15:12:00,2.28721,2.28721,2.2869,2.2869,1143431.0
2007-03-19 15:13:00,2.287,2.287,2.28668,2.28678,3198980.0
2007-03-19 15:14:00,2.28684,2.28684,2.28664,2.28664,2745733.0
2007-03-19 15:15:00,2.28661,2.2867,2.2866,2.2866,32477574.0
2007-03-19 15:16:00,2.28661,2.28661,2.28635,2.28645,4032065.0
2007-03-19 15:17:00,2.28645,2.28652,2.28626,2.28652,6371418.0
2007-03-19 15:18:00,2.28653,2.28655,2.28631,2.28647,1224740.0
2007-03-19 15:19:00,2.28646,2.28646,2.28627,2.28627,10954688.0
2007-03-19 15:20:00,2.28616,2.28644,2.28616,2.28637,18967123.0
2007-03-19 15:21:00,2.28633,2.2864,2.28633,2.28639,10636500.0
2007-03-19 15:22:00,2.28628,2.28628,2.28614,2.2862,3659531.0
2007-03-19 15:23:00,2.28617,2.28617,2.28595,2.28599,1955716.0
2007-03-19 15:24:00,2.2859,2.28594,2.28576,2.28592,2930627.0
2007-03-19 15:25:00,2.28587,2.28587,2.28562,2.28578,806208.0
2007-03-19 15:26:00,2.28572,2.28585,2.28567,2.28583,21450041.0
2007-03-19 15:27:00,2.28602,2.28613,2.28577,2.28577,9753138.0
2007-03-19 15:28:00,2.28639,2.28647,2.28634,2.28647,516835.0
2007-03-19 15:29:00,2.28641,2.28649,2.28638,2.28642,6165257.0
2007-03-19 15:30:00,2.28649,2.28649,2.28635,2.28642,4730974.0
2007-03-19 15:31:00,2.28638,2.28638,2.28606,2.28606,1300335.0
2007-03-19 15:32:00,2.28601,2.28601,2.28564,2.28564,10887972.0
2007-03-19 15:33:00,2.28593,2.28608,2.28593,2.28603,5694333.0
2007-03-19 15:34:00,2.28601,2.2862,2.28594,2.2862,7455403.0
2007-03-19 15:35:00,2.2862,2.2862,2.28602,2.28602,20730167.0
2007-03-19 15:36:00,2.28581,2.28595,2.28566,2.28566,42253597.0
2007-03-19 15:37:00,2.28559,2.28566,2.28552,2.28552,12970392.0
2007-03-19 15:38:00,2.28568,2.28619,2.28568,2.28619,880643.0
2007-03-19 15:39:00,2.28626,2.28641,2.28614,2.28641,6859613.0
2007-03-19 15:40:00,2.2863,2.2863,2.28603,2.28603,1236949.0
2007-03-19 15:41:00,2.28608,2.2861,2.28597,2.286,6068968.0
2007-03-19 15:42:00,2.28585,2.28585,2.28561,2.2857,6031926.0
2007-03-19 15:43:00,2.28566,2.28566,2.285,2.285,2680749.0
2007-03-19 15:44:00,2.28497,2.28509,2.28492,2.28509,1423921.0
2007-03-19 15:45:00,2.28498,2.28513,2.28498,2.28505,5539066.0
2007-03-19 15:46:00,2.28489,2.28515,2.28489,2.28515,4100730.0
2007-03-19 15:47:00,2.28516,2.28517,2.28492,2.28499,3307718.0
2007-03-19 15:48:00,2.28485,2.28495,2.28452,2.28484,9074096.0
2007-03-19 15:49:00,2.28506,2.28512,2.28501,2.28507,6485629.0
2007-03-19 15:50:00,2.28492,2.28515,2.28488,2.28515,3551936.0
2007-03-19 15:51:00,2.28522,2.2854,2.28488,2.2854,871256.0
2007-03-19 15:52:00,2.2854,2.28557,2.2854,2.28554,12883002.0
2007-03-19 15:53:00,2.28535,2.28546,2.28527,2.28537,8123632.0
2007-03-19 15:54:00,2.28533,2.28547,2.28504,2.28546,9769476.0
2007-03-19 15:55:00,2.28526,2.28549,2.28526,2.28549,2061539.0
2007-03-19 15:56:00,2.28561,2.28611,2.28561,2.28611,8189296.0
2007-03-19 15:57:00,2.28617,2.28618,2.28603,2.28605,2878249.0
2007-03-19 15:58:00,2.28605,2.28629,2.28605,2.28615,5781916.0
2007-03-19 15:59:00,2.28611,2.28611,2.28578,2.28578,1957344.0
2007-03-19 16:00:00,2.28573,2.28658,2.28573,2.28658,1015628.0
2007-03-19 16:01:00,2.28619,2.28664,2.28619,2.28637,5721406.0
2007-03-19 16:02:00,2.28647,2.2865,2.28635,2.28644,16751479.0
2007-03-19 16:03:00,2.28646,2.28646,2.28621,2.28622,4463056.0
2007-03-19 16:04:00,2.28619,2.28621,2.28594,2.28594,1940559.0
2007-03-19 16:05:00,2.28604,2.28604,2.28573,2.28601,5082871.0
2007-03-19 16:06:00,2.28592,2.28609,2.28592,2.286,2919116.0
2007-03-19 16:07:00,2.28613,2.28631,2.28603,2.28631,8972282.0
2007-03-19 16:08:00,2.28625,2.28627,2.28612,2.28627,3785715.0
2007-03-19 16:09:00,2.28637,2.28646,2.28621,2.28636,8125182.0
2007-03-19 16:10:00,2.28641,2.28641,2.28629,2.2863,26392821.0
2007-03-19 16:11:00,2.28632,2.28635,2.28623,2.28634,3083458.0
2007-03-19 16:12:00,2.28636,2.28636,2.2861,2.2861,6493676.0
2007-03-19 16:13:00,2.28603,2.28603,2.28575,2.28586,2521638.0
2007-03-19 16:14:00,2.28604,2.28615,2.28597,2.2861,466603.0
2007-03-19 16:15:00,2.28621,2.28652,2.28621,2.28652,20531261.0
2007-03-19 16:16:00,2.28658,2.28683,2.28658,2.28683,14214978.0
2007-03-19 16:17:00,2.28679,2.28712,2.28679,2.28712,5556769.0
2007-03-19 16:18:00,2.28719,2.2874,2.28719,2.28723,7133608.0
2007-03-19 16:19:00,2.2872,2.2872,2.28674,2.28701,3675062.0
2007-03-19 16:20:00,2.28728,2.28744,2.28728,2.28744,4618530.0
2007-03-19 16:21:00,2.28742,2.28758,2.28738,2.28738,5062006.0
2007-03-19 16:22:00,2.28739,2.2877,2.28739,2.2877,5560588.0
2007-03-19 16:23:00,2.28781,2.28809,2.28758,2.28809,9442210.0
2007-03-19 16:24:00,2.28812,2.28819,2.28805,2.28807,477959.0
2007-03-19 16:25:00,2.28809,2.2882,2.288,2.2882,5745695.0
2007-03-19 16:26:00,2.28807,2.28814,2.28804,2.28809,3964761.0
2007-03-19 16:27:00,2.28803,2.28807,2.28784,2.28807,15442319.0
2007-03-19 16:28:00,2.28806,2.28806,2.28786,2.28796,16889776.0
2007-03-19 16:29:00,2.28796,2.28798,2.28791,2.28792,6629093.0
2007-03-19 16:30:00,2.28789,2.28789,2.28776,2.28776,1891791.0
2007-03-19 16:31:00,2.2878,2.28785,2.28771,2.28779,28278915.0
2007-03-19 16:32:00,2.28785,2.28809,2.28785,2.28805,3763972.0
2007-03-19 16:33:00,2.28805,2.28805,2.28779,2.28791,8889177.0
2007-03-19 16:34:00,2.28753,2.28802,2.28753,2.28791,1422893.0
2007-03-19 16:35:00,2.28794,2.28794,2.28774,2.28787,1952717.0
2007-03-19 16:36:00,2.28769,2.28769,2.28735,2.28744,1131402.0
2007-03-19 16:37:00,2.28744,2.28758,2.28685,2.28685,13277995.0
2007-03-19 16:38:00,2.28709,2.28709,2.2868,2.28688,12020837.0
2007-03-19 16:39:00,2.28677,2.28677,2.28632,2.28632,1398439.0
2007-03-19 16:40:00,2.28648,2.28657,2.28647,2.28657,4282977.0
2007-03-19 16:41:00,2.28666,2.28695,2.28666,2.28691,2977801.0
2007-03-19 16:42:00,2.28688,2.28688,2.2867,2.2867,2453831.0
2007-03-19 16:43:00,2.28665,2.28668,2.28649,2.28658,504194.0
2007-03-19 16:44:00,2.28644,2.28644,2.28594,2.28594,3682838.0
2007-03-19 16:45:00,2.28586,2.28586,2.28548,2.28548,5786180.0
2007-03-19 16:46:00,2.28536,2.28536,2.28519,2.2853,3361828.0
2007-03-19 16:47:00,2.28527,2.28527,2.28502,2.28502,2489164.0
2007-03-19 16:48:00,2.28502,2.28502,2.28424,2.28424,2335083.0
2007-03-19 16:49:00,2.28422,2.28429,2.28415,2.28415,13172775.0
2007-03-19 16:50:00,2.28419,2.28419,2.28391,2.28391,15234892.0
2007-03-19 16:51:00,2.28397,2.28412,2.28397,2.28408,10268609.0
2007-03-19 16:52:00,2.28409,2.28442,2.28397,2.28442,5556528.0
2007-03-19 16:53:00,2.2844,2.2844,2.28385,2.28385,7163864.0
2007-03-19 16:54:00,2.28373,2.28387,2.28352,2.28387,1498712.0
2007-03-19 16:55:00,2.28395,2.2842,2.28392,2.2842,25440574.0
2007-03-19 16:56:00,2.28425,2.28433,2.28422,2.28429,3950192.0
2007-03-19 16:57:00,2.28437,2.28437,2.28416,2.28435,1830319.0
2007-03-19 16:58:00,2.28419,2.28434,2.28419,2.28431,5592193.0
2007-03-19 16:59:00,2.28431,2.28436,2.28418,2.28436,2023320.0
2007-03-19 17:00:00,2.28428,2.28428,2.28413,2.28418,1839034.0
2007-03-19 17:01:00,2.28403,2.28418,2.28277,2.28415,5222478.0
2007-03-19 17:02:00,2.28419,2.28428,2.28414,2.28423,5052014.0
2007-03-19 17:03:00,2.28429,2.28434,2.28418,2.28433,9105704.0
2007-03-19 17:04:00,2.28444,2.28455,2.28444,2.28455,9064394.0
2007-03-19 17:05:00,2.28451,2.28452,2.28446,2.28449,8447661.0
2007-03-19 17:06:00,2.28444,2.28444,2.28411,2.28434,1202077.0
2007-03-19 17:07:00,2.28449,2.28451,2.28442,2.28451,1947692.0
2007-03-19 17:08:00,2.28452,2.28467,2.28442,2.28467,7431363.0
2007-03-19 17:09:00,2.2846,2.2846,2.28435,2.28442,1530222.0
2007-03-19 17:10:00,2.28447,2.28481,2.28447,2.28481,2493404.0
2007-03-19 17:11:00,2.28488,2.28521,2.28488,2.28521,16945803.0
2007-03-19 17:12:00,2.28528,2.28566,2.28528,2.28566,1449570.0
2007-03-19 17:13:00,2.28572,2.28574,2.28563,2.28566,12574782.0
2007-03-19 17:14:00,2.28587,2.28587,2.28575,2.28583,4094533.0
2007-03-19 17:15:00,2.28585,2.28607,2.28585,2.28607,19371960.0
2007-03-19 17:16:00,2.28612,2.28612,2.28587,2.28587,3477369.0
2007-03-19 17:17:00,2.28573,2.28573,2.28547,2.28547,4015289.0
2007-03-19 17:18:00,2.28553,2.28553,2.28535,2.28537,2398443.0
2007-03-19 17:19:00,2.28544,2.28555,2.28539,2.28555,9038778.0
2007-03-19 17:20:00,2.28559,2.28573,2.28551,2.28573,8608781.0
2007-03-19 17:21:00,2.28581,2.28588,2.28575,2.28588,3789499.0
2007-03-19 17:22:00,2.28575,2.28579,2.28571,2.28579,4187596.0
2007-03-19 17:23:00,2.28574,2.28574,2.28558,2.28564,15142944.0
2007-03-19 17:24:00,2.28559,2.28573,2.28559,2.28563,3179006.0
2007-03-19 17:25:00,2.28575,2.28585,2.28575,2.28576,1042170.0
2007-03-19 17:26:00,2.28571,2.28592,2.28566,2.28592,1644681.0
2007-03-19 17:27:00,2.28593,2.28608,2.2859,2.28603,3025546.0
2007-03-19 17:28:00,2.28605,2.28605,2.28589,2.286,6362242.0
2007-03-19 17:29:00,2.28602,2.28602,2.28587,2.28594,1709782.0
2007-03-19 17:30:00,2.28601,2.28616,2.28597,2.28616,12874746.0
2007-03-19 17:31:00,2.28611,2.28611,2.28579,2.28579,4823243.0
2007-03-19 17:32:00,2.28577,2.28587,2.28568,2.28587,13032967.0
2007-03-19 17:33:00,2.2858,2.2858,2.28547,2.28547,2509925.0
2007-03-19 17:34:00,2.28541,2.2856,2.28536,2.28554,1680547.0
2007-03-19 17:35:00,2.28553,2.28553,2.28518,2.28518,1449329.0
2007-03-19 17:36:00,2.28504,2.28504,2.2848,2.2848,2433224.0
2007-03-19 17:37:00,2.28483,2.28485,2.28465,2.28482,5391955.0
2007-03-19 17:38:00,2.28476,2.28481,2.28464,2.28477,517745.0
2007-03-19 17:39:00,2.28481,2.28494,2.28475,2.28478,5997705.0
2007-03-19 17:40:00,2.28477,2.28477,2.28462,2.28473,8146998.0
2007-03-19 17:41:00,2.28471,2.28471,2.28451,2.28451,6040909.0
2007-03-19 17:42:00,2.28451,2.28451,2.28429,2.28429,5209565.0
2007-03-19 17:43:00,2.28429,2.28429,2.2841,2.2841,33645448.0
2007-03-19 17:44:00,2.28411,2.28422,2.28397,2.28397,13733966.0
2007-03-19 17:45:00,2.28405,2.28412,2.28398,2.28398,9930152.0
2007-03-19 17:46:00,2.28395,2.28395,2.28366,2.28366,2622615.0
2007-03-19 17:47:00,2.28369,2.28378,2.28367,2.28376,11211209.0
2007-03-19 17:48:00,2.28376,2.28377,2.2837,2.28371,7303611.0
2007-03-19 17:49:00,2.2838,2.28403,2.2838,2.28403,8638291.0
2007-03-19 17:50:00,2.28407,2.28429,2.28399,2.28429,1279653.0
2007-03-19 17:51:00,2.28436,2.28465,2.28416,2.28462,16401147.0
2007-03-19 17:52:00,2.28456,2.28457,2.28438,2.28457,1666705.0
2007-03-19 17:53:00,2.28465,2.28475,2.28459,2.28475,7245475.0
2007-03-19 17:54:00,2.28478,2.28481,2.28469,2.28477,6082790.0
2007-03-19 17:55:00,2.28485,2.28497,2.28484,2.28484,3241259.0
2007-03-19 17:56:00,2.28494,2.28538,2.28494,2.28538,6120218.0
2007-03-19 17:57:00,2.28551,2.28602,2.28551,2.28597,2695709.0
2007-03-19 17:58:00,2.28602,2.28635,2.28602,2.28635,4699142.0
2007-03-19 17:59:00,2.28634,2.28634,2.286,2.28607,1885627.0
2007-03-19 18:00:00,2.28619,2.28625,2.28614,2.28618,5476339.0
2007-03-19 18:01:00,2.28613,2.28613,2.28567,2.28567,2021447.0
2007-03-19 18:02:00,2.28561,2.28561,2.28482,2.28522,934784.0
2007-03-19 18:03:00,2.28532,2.28532,2.28511,2.28511,5216391.0
2007-03-19 18:04:00,2.28505,2.28505,2.28486,2.28486,25469908.0
2007-03-19 18:05:00,2.28482,2.28496,2.28482,2.28489,466152.0
2007-03-19 18:06:00,2.28497,2.28545,2.28497,2.28545,3219997.0
2007-03-19 18:07:00,2.28543,2.28562,2.28537,2.28562,2606139.0
2007-03-19 18:08:00,2.28567,2.2858,2.28561,2.28575,15345160.0
2007-03-19 18:09:00,2.28591,2.28608,2.2859,2.28608,14762038.0
2007-03-19 18:10:00,2.28626,2.28626,2.28585,2.28594,6512380.0
2007-03-19 18:11:00,2.286,2.28661,2.286,2.28661,3654504.0
2007-03-19 18:12:00,2.28663,2.28672,2.28655,2.28672,28277470.0
2007-03-19 18:13:00,2.28666,2.28666,2.28644,2.28644,1776143.0
2007-03-19 18:14:00,2.28639,2.28644,2.2863,2.2863,2685630.0
2007-03-19 18:15:00,2.2862,2.2862,2.28601,2.28603,1423173.0
2007-03-19 18:16:00,2.28613,2.28624,2.2861,2.28622,2430330.0
2007-03-19 18:17:00,2.28622,2.28625,2.28609,2.28624,11080721.0
2007-03-19 18:18:00,2.28629,2.2863,2.28614,2.28621,2184744.0
2007-03-19 18:19:00,2.28621,2.28628,2.28606,2.28606,1629329.0
2007-03-19 18:20:00,2.28592,2.28592,2.28569,2.28583,31813264.0
2007-03-19 18:21:00,2.28575,2.28586,2.28566,2.28576,11168136.0
2007-03-19 18:22:00,2.28553,2.28553,2.28537,2.2854,1379636.0
2007-03-19 18:23:00,2.28546,2.28567,2.28526,2.28567,2908041.0
2007-03-19 18:24:00,2.28564,2.28596,2.28557,2.28596,1139372.0
2007-03-19 18:25:00,2.28605,2.28622,2.28601,2.28606,3092891.0
2007-03-19 18:26:00,2.28603,2.28603,2.28568,2.28568,2412574.0
2007-03-19 18:27:00,2.28434,2.28591,2.28434,2.28588,6388809.0
2007-03-19 18:28:00,2.28611,2.28622,2.28607,2.28621,12510570.0
2007-03-19 18:29:00,2.28622,2.28662,2.28607,2.28662,2714896.0
2007-03-19 18:30:00,2.28665,2.28665,2.2864,2.2864,1092323.0
2007-03-19 18:31:00,2.28649,2.28652,2.28635,2.28643,13377264.0
2007-03-19 18:32:00,2.28646,2.28664,2.28646,2.2866,3743763.0
2007-03-19 18:33:00,2.2865,2.28659,2.28641,2.28641,11761161.0
2007-03-19 18:34:00,2.28641,2.28641,2.28625,2.28632,4517249.0
2007-03-19 18:35:00,2.28636,2.28686,2.28636,2.28686,7823396.0
2007-03-19 18:36:00,2.28691,2.28705,2.28677,2.28697,9652755.0
2007-03-19 18:37:00,2.28706,2.28707,2.28687,2.28692,16545714.0
2007-03-19 18:38:00,2.28683,2.28683,2.28673,2.28677,1416515.0
2007-03-19 18:39:00,2.28675,2.28684,2.28668,2.28668,841024.0
2007-03-19 18:40:00,2.28658,2.28658,2.28592,2.28592,65903397.0
2007-03-19 18:41:00,2.28574,2.28597,2.28549,2.28597,1971734.0
2007-03-19 18:42:00,2.28594,2.2862,2.28594,2.2862,6905158.0
2007-03-19 18:43:00,2.28623,2.28644,2.28623,2.28644,747926.0
2007-03-19 18:44:00,2.28638,2.28673,2.28638,2.28655,5894233.0
2007-03-19 18:45:00,2.28654,2.28668,2.28646,2.28646,20620492.0
2007-03-19 18:46:00,2.28667,2.2868,2.28642,2.28663,1865112.0
2007-03-19 18:47:00,2.28661,2.28661,2.28648,2.28655,3231398.0
2007-03-19 18:48:00,2.28657,2.28684,2.28657,2.28684,3246826.0
2007-03-19 18:49:00,2.28694,2.28721,2.28694,2.28714,2177013.0
2007-03-19 18:50:00,2.28733,2.28742,2.28699,2.28742,1204245.0
2007-03-19 18:51:00,2.28731,2.28743,2.28701,2.28731,2191794.0
2007-03-19 18:52:00,2.28737,2.28762,2.28733,2.28759,1734269.0
2007-03-19 18:53:00,2.28776,2.28782,2.28766,2.28782,5411646.0
2007-03-19 18:54:00,2.28782,2.28782,2.28765,2.2878,8818409.0
2007-03-19 18:55:00,2.2876,2.28786,2.2876,2.2877,19977831.0
2007-03-19 18:56:00,2.28773,2.28773,2.2875,2.2877,1304944.0
2007-03-19 18:57:00,2.28775,2.28788,2.28769,2.28772,5809324.0
2007-03-19 18:58:00,2.28763,2.28763,2.28745,2.28745,5977693.0
2007-03-19 18:59:00,2.28737,2.28756,2.28733,2.28756,17665277.0
2007-03-19 19:00:00,2.2875,2.28757,2.28746,2.28747,4022260.0
2007-03-19 19:01:00,2.28736,2.2874,2.28722,2.28723,19562115.0
2007-03-19 19:02:00,2.28717,2.28717,2.28684,2.28685,10412670.0
2007-03-19 19:03:00,2.28684,2.28684,2.28639,2.28639,29454324.0
2007-03-19 19:04:00,2.28641,2.28641,2.28623,2.28624,4677892.0
2007-03-19 19:05:00,2.28632,2.28682,2.28632,2.28682,8739935.0
2007-03-19 19:06:00,2.28689,2.28717,2.28689,2.28717,1132835.0
2007-03-19 19:07:00,2.28718,2.28728,2.28718,2.28718,1326002.0
2007-03-19 19:08:00,2.28715,2.28732,2.28711,2.28732,2204608.0
2007-03-19 19:09:00,2.28731,2.28731,2.28701,2.28701,17743606.0
2007-03-19 19:10:00,2.28693,2.28693,2.2867,2.28677,484400.0
2007-03-19 19:11:00,2.28668,2.28681,2.28668,2.28676,7745685.0
2007-03-19 19:12:00,2.28678,2.28681,2.28666,2.28681,5883739.0
2007-03-19 19:13:00,2.28683,2.28685,2.28655,2.28655,4700353.0
2007-03-19 19:14:00,2.28659,2.28659,2.2861,2.28625,1212692.0
2007-03-19 19:15:00,2.28626,2.28634,2.28609,2.28609,2916302.0
2007-03-19 19:16:00,2.28589,2.28601,2.28571,2.28571,3431831.0
2007-03-19 19:17:00,2.28596,2.2862,2.28596,2.28597,15297665.0
2007-03-19 19:18:00,2.2862,2.28641,2.2862,2.28641,768801.0
2007-03-19 19:19:00,2.28637,2.28673,2.28637,2.28673,13905732.0
2007-03-19 19:20:00,2.2868,2.2871,2.28643,2.287,2708575.0
2007-03-19 19:21:00,2.28697,2.28697,2.28661,2.28661,1766031.0
2007-03-19 19:22:00,2.28633,2.28633,2.28597,2.28597,1101401.0
2007-03-19 19:23:00,2.28602,2.28602,2.28582,2.28582,2925013.0
2007-03-19 19:24:00,2.28575,2.28627,2.28575,2.28627,5577460.0
2007-03-19 19:25:00,2.28649,2.28649,2.28621,2.2863,4626550.0
2007-03-19 19:26:00,2.28633,2.28651,2.2863,2.2863,3994891.0
2007-03-19 19:27:00,2.28613,2.28625,2.28598,2.28598,2514951.0
2007-03-19 19:28:00,2.28594,2.28594,2.28567,2.28567,11783573.0
2007-03-19 19:29:00,2.28579,2.2859,2.28567,2.28567,1535740.0
2007-03-19 19:30:00,2.28579,2.28617,2.28579,2.28617,1965773.0
2007-03-19 19:31:00,2.28624,2.28625,2.28607,2.2861,11405972.0
2007-03-19 19:32:00,2.28607,2.28607,2.28586,2.28586,3257522.0
2007-03-19 19:33:00,2.28588,2.28634,2.28588,2.28634,6391707.0
2007-03-19 19:34:00,2.28635,2.28707,2.28635,2.28707,4835087.0
2007-03-19 19:35:00,2.28683,2.28696,2.28683,2.28694,15675894.0
2007-03-19 19:36:00,2.287,2.28701,2.28688,2.28688,1107355.0
2007-03-19 19:37:00,2.28689,2.28719,2.28689,2.28718,9878098.0
2007-03-19 19:38:00,2.28732,2.28746,2.28732,2.28735,2906770.0
2007-03-19 19:39:00,2.2873,2.28739,2.28706,2.28725,1982329.0
2007-03-19 19:40:00,2.28742,2.28752,2.28736,2.28749,2789448.0
2007-03-19 19:41:00,2.28767,2.2878,2.28763,2.28777,11304096.0
2007-03-19 19:42:00,2.28788,2.28815,2.28788,2.28815,6056884.0
2007-03-19 19:43:00,2.28818,2.28821,2.28816,2.28816,8204321.0
2007-03-19 19:44:00,2.28805,2.28805,2.28782,2.28786,1955158.0
2007-03-19 19:45:00,2.28779,2.28797,2.28768,2.28768,15262729.0
2007-03-19 19:46:00,2.28756,2.28762,2.28737,2.28758,14387643.0
2007-03-19 19:47:00,2.28774,2.28791,2.28759,2.28759,8891544.0
2007-03-19 19:48:00,2.28757,2.2876,2.28747,2.28754,1623504.0
2007-03-19 19:49:00,2.28738,2.28756,2.28723,2.28723,1600636.0
2007-03-19 19:50:00,2.28719,2.28722,2.28691,2.28691,5571285.0
2007-03-19 19:51:00,2.28663,2.28699,2.2865,2.28699,9029815.0
2007-03-19 19:52:00,2.28699,2.28722,2.28699,2.28722,9674276.0
2007-03-19 19:53:00,2.28728,2.28748,2.28722,2.28748,5202182.0
2007-03-19 19:54:00,2.28752,2.28784,2.28752,2.28778,2270219.0
2007-03-19 19:55:00,2.28781,2.28783,2.28769,2.28769,13718593.0
2007-03-19 19:56:00,2.28763,2.28763,2.28738,2.28738,2039356.0
2007-03-19 19:57:00,2.28715,2.28764,2.28715,2.28757,4392401.0
2007-03-19 19:58:00,2.28748,2.28748,2.28724,2.28724,3646993.0
2007-03-19 19:59:00,2.28733,2.28735,2.28708,2.28735,23894260.0
2007-03-19 20:00:00,2.28745,2.28759,2.28739,2.28759,10434371.0
2007-03-19 20:01:00,2.28753,2.28776,2.2875,2.28757,3349882.0
2007-03-19 20:02:00,2.28758,2.28763,2.28752,2.28757,11924297.0
2007-03-19 20:03:00,2.28764,2.28777,2.28754,2.28763,10642573.0
2007-03-19 20:04:00,2.28764,2.28764,2.28748,2.28753,4549273.0
2007-03-19 20:05:00,2.28747,2.28749,2.28727,2.28749,12720034.0
2007-03-19 20:06:00,2.28714,2.28749,2.28714,2.28735,12143473.0
2007-03-19 20:07:00,2.28735,2.28735,2.28721,2.28721,6423668.0
2007-03-19 20:08:00,2.28721,2.28763,2.28716,2.28763,9394298.0
2007-03-19 20:09:00,2.28774,2.28789,2.28766,2.28788,15835619.0
2007-03-19 20:10:00,2.28788,2.28813,2.28785,2.28813,6919724.0
2007-03-19 20:11:00,2.28821,2.28825,2.28805,2.28825,4454698.0
2007-03-19 20:12:00,2.28818,2.28829,2.28806,2.2882,1833268.0
2007-03-19 20:13:00,2.28808,2.2881,2.28743,2.28743,1111071.0
2007-03-19 20:14:00,2.28787,2.28787,2.28766,2.28767,5035925.0
2007-03-19 20:15:00,2.28773,2.2878,2.28768,2.28774,14287247.0
2007-03-19 20:16:00,2.28781,2.28839,2.2878,2.28839,817442.0
2007-03-19 20:17:00,2.28832,2.28832,2.2881,2.28822,9148649.0
2007-03-19 20:18:00,2.28818,2.28824,2.28807,2.28821,5152793.0
2007-03-19 20:19:00,2.28823,2.28823,2.28811,2.28811,9985405.0
2007-03-19 20:20:00,2.28807,2.28807,2.28775,2.28793,20114382.0
2007-03-19 20:21:00,2.28794,2.28825,2.28794,2.28804,9329634.0
2007-03-19 20:22:00,2.28813,2.28818,2.288,2.28818,3155892.0
2007-03-19 20:23:00,2.28818,2.28829,2.28789,2.288,5786503.0
2007-03-19 20:24:00,2.28811,2.2883,2.28811,2.28811,2732323.0
2007-03-19 20:25:00,2.28803,2.28803,2.28788,2.28788,2456675.0
2007-03-19 20:26:00,2.28772,2.28774,2.2875,2.28774,8908419.0
2007-03-19 20:27:00,2.28779,2.28789,2.28773,2.28773,2409944.0
2007-03-19 20:28:00,2.28771,2.28771,2.28721,2.2874,2468487.0
2007-03-19 20:29:00,2.28743,2.28758,2.28728,2.28728,12439208.0
2007-03-19 20:30:00,2.28724,2.28766,2.28724,2.28743,12215884.0
2007-03-19 20:31:00,2.28756,2.28785,2.28751,2.28785,5982740.0
2007-03-19 20:32:00,2.28799,2.28807,2.28784,2.28784,5590490.0
2007-03-19 20:33:00,2.28773,2.2881,2.28767,2.2881,10941896.0
2007-03-19 20:34:00,2.28812,2.28836,2.28807,2.28836,3425612.0
2007-03-19 20:35:00,2.28841,2.28847,2.28841,2.28844,6027508.0
2007-03-19 20:36:00,2.28848,2.28866,2.28848,2.28859,2945613.0
2007-03-19 20:37:00,2.2885,2.2885,2.28822,2.28822,14354761.0
2007-03-19 20:38:00,2.28836,2.2885,2.28825,2.28847,4889885.0
2007-03-19 20:39:00,2.28857,2.28863,2.28848,2.28857,19417947.0
2007-03-19 20:40:00,2.28861,2.28867,2.28849,2.28854,33612508.0
2007-03-19 20:41:00,2.28841,2.28841,2.28803,2.28825,20191511.0
2007-03-19 20:42:00,2.28835,2.28838,2.28825,2.28826,6923280.0
2007-03-19 20:43:00,2.28822,2.28822,2.28815,2.28819,1029468.0
2007-03-19 20:44:00,2.28811,2.28811,2.28799,2.28799,11456574.0
2007-03-19 20:45:00,2.28783,2.28803,2.2878,2.28803,4017726.0
2007-03-19 20:46:00,2.28809,2.28823,2.28809,2.28813,6190827.0
2007-03-19 20:47:00,2.28838,2.28861,2.28836,2.2886,9782752.0
2007-03-19 20:48:00,2.28862,2.28884,2.2872,2.28884,30750723.0
2007-03-19 20:49:00,2.28881,2.28911,2.28881,2.28911,10531487.0
2007-03-19 20:50:00,2.28909,2.28931,2.28908,2.28922,1098187.0
2007-03-19 20:51:00,2.28938,2.28947,2.28927,2.28927,7253439.0
2007-03-19 20:52:00,2.28937,2.28967,2.28936,2.28967,3968770.0
2007-03-19 20:53:00,2.28967,2.28977,2.28966,2.28972,2741239.0
2007-03-19 20:54:00,2.28929,2.28979,2.28929,2.28979,2670809.0
2007-03-19 20:55:00,2.28992,2.29004,2.28981,2.28981,12204550.0
2007-03-19 20:56:00,2.28956,2.2897,2.28902,2.28943,5825831.0
2007-03-19 20:57:00,2.28949,2.28999,2.28949,2.28999,12101409.0
2007-03-19 20:58:00,2.28964,2.29002,2.28964,2.28975,1379352.0
2007-03-19 20:59:00,2.28949,2.28975,2.28949,2.28973,4631076.0
2007-03-19 21:00:00,2.28969,2.28971,2.28953,2.28953,3288497.0
2007-03-19 21:01:00,2.2895,2.2895,2.28931,2.28931,12109743.0
2007-03-19 21:02:00,2.28929,2.28929,2.28902,2.28902,11360201.0
2007-03-19 21:03:00,2.289,2.28906,2.28881,2.28881,2689350.0
2007-03-19 21:04:00,2.28896,2.28911,2.28894,2.28911,4925738.0
2007-03-19 21:05:00,2.28903,2.28914,2.28902,2.28902,4712289.0
2007-03-19 21:06:00,2.28882,2.28888,2.28846,2.28861,11368163.0
2007-03-19 21:07:00,2.2889,2.28898,2.28865,2.28868,32389952.0
2007-03-19 21:08:00,2.28889,2.2895,2.28889,2.2895,17403320.0
2007-03-19 21:09:00,2.28946,2.28948,2.28932,2.28936,17895898.0
2007-03-19 21:10:00,2.28923,2.28923,2.28907,2.28918,1018072.0
2007-03-19 21:11:00,2.28934,2.28948,2.28922,2.28922,2335077.0
2007-03-19 21:12:00,2.28909,2.28909,2.2887,2.28871,6307659.0
2007-03-19 21:13:00,2.28869,2.28933,2.28869,2.28933,25584295.0
2007-03-19 21:14:00,2.28924,2.28925,2.28905,2.28923,6565072.0
2007-03-19 21:15:00,2.28937,2.28941,2.28919,2.28919,31995648.0
2007-03-19 21:16:00,2.28911,2.28913,2.28872,2.28889,6444447.0
2007-03-19 21:17:00,2.28905,2.2891,2.28899,2.28903,3902689.0
2007-03-19 21:18:00,2.28907,2.28915,2.28896,2.28912,2045425.0
2007-03-19 21:19:00,2.28869,2.28907,2.28869,2.28907,10202121.0
2007-03-19 21:20:00,2.28908,2.28915,2.28898,2.28915,6130125.0
2007-03-19 21:21:00,2.28913,2.28913,2.28841,2.28861,28623765.0
2007-03-19 21:22:00,2.28881,2.28888,2.28872,2.28873,10319030.0
2007-03-19 21:23:00,2.28865,2.28865,2.28845,2.28845,1104254.0
2007-03-19 21:24:00,2.28844,2.28844,2.28823,2.28823,10134387.0
2007-03-19 21:25:00,2.28819,2.28826,2.28804,2.28804,7701532.0
2007-03-19 21:26:00,2.28789,2.28797,2.28773,2.28797,1332011.0
2007-03-19 21:27:00,2.28809,2.28829,2.28809,2.28829,12709179.0
2007-03-19 21:28:00,2.28829,2.28847,2.28816,2.28847,2068541.0
2007-03-19 21:29:00,2.28854,2.28881,2.28853,2.28881,11342039.0
2007-03-19 21:30:00,2.28886,2.28896,2.28856,2.28856,4628508.0
2007-03-19 21:31:00,2.28858,2.28858,2.28824,2.28824,7487954.0
2007-03-19 21:32:00,2.28819,2.28832,2.28788,2.28832,8829073.0
2007-03-19 21:33:00,2.28835,2.28852,2.28835,2.28838,10041534.0
2007-03-19 21:34:00,2.28837,2.28847,2.28826,2.28847,2089305.0
2007-03-19 21:35:00,2.28846,2.2886,2.28835,2.28835,3762034.0
2007-03-19 21:36:00,2.28841,2.28843,2.28828,2.2883,6010751.0
2007-03-19 21:37:00,2.28826,2.28826,2.28805,2.2882,13066792.0
2007-03-19 21:38:00,2.2882,2.2882,2.28808,2.28808,14610411.0
2007-03-19 21:39:00,2.28783,2.28789,2.28773,2.28777,7639789.0
2007-03-19 21:40:00,2.28789,2.28821,2.28768,2.28811,9018833.0
2007-03-19 21:41:00,2.28822,2.28827,2.28784,2.28815,7191672.0
2007-03-19 21:42:00,2.2882,2.28831,2.2882,2.28829,5257036.0
2007-03-19 21:43:00,2.28832,2.28832,2.28811,2.28811,1637468.0
2007-03-19 21:44:00,2.28798,2.28807,2.28771,2.28802,4677267.0
2007-03-19 21:45:00,2.28818,2.28822,2.28813,2.28813,8414515.0
2007-03-19 21:46:00,2.28794,2.28794,2.28764,2.28784,11148614.0
2007-03-19 21:47:00,2.28796,2.28815,2.28796,2.28815,2662231.0
2007-03-19 21:48:00,2.28802,2.2881,2.28777,2.28792,7552684.0
2007-03-19 21:49:00,2.28806,2.28825,2.28806,2.28818,3327890.0
2007-03-19 21:50:00,2.28828,2.2884,2.28828,2.2884,3305535.0
2007-03-19 21:51:00,2.28831,2.28831,2.288,2.28804,3758455.0
2007-03-19 21:52:00,2.28816,2.28816,2.28763,2.2879,8628322.0
2007-03-19 21:53:00,2.28787,2.28791,2.28773,2.28788,5861521.0
2007-03-19 21:54:00,2.28792,2.28802,2.28792,2.28801,10501905.0
2007-03-19 21:55:00,2.28807,2.2882,2.28807,2.28819,11327776.0
2007-03-19 21:56:00,2.2882,2.28834,2.2881,2.28834,3550870.0
2007-03-19 21:57:00,2.28833,2.28833,2.28783,2.28788,3190715.0
2007-03-19 21:58:00,2.28793,2.28821,2.28793,2.28821,3825340.0
2007-03-19 21:59:00,2.28833,2.28849,2.28801,2.28839,6158828.0
2007-03-19 22:00:00,2.28844,2.28861,2.28838,2.28861,4631519.0
2007-03-19 22:01:00,2.28858,2.2886,2.28842,2.28842,1709532.0
2007-03-19 22:02:00,2.28827,2.28836,2.28815,2.28815,20217194.0
2007-03-19 22:03:00,2.28814,2.28826,2.28812,2.28826,8846482.0
2007-03-19 22:04:00,2.28829,2.28839,2.2882,2.28829,6206772.0
2007-03-19 22:05:00,2.28827,2.28841,2.28825,2.28841,5259241.0
2007-03-19 22:06:00,2.28846,2.2887,2.28846,2.2887,7698802.0
2007-03-19 22:07:00,2.28869,2.28869,2.28847,2.28848,5575579.0
2007-03-19 22:08:00,2.28841,2.28841,2.28828,2.28831,3226983.0
2007-03-19 22:09:00,2.28832,2.28832,2.28813,2.28822,3996388.0
2007-03-19 22:10:00,2.28824,2.28843,2.28824,2.28843,2306744.0
2007-03-19 22:11:00,2.28842,2.28842,2.28832,2.28832,5496846.0
2007-03-19 22:12:00,2.28832,2.28846,2.28832,2.28846,1664066.0
2007-03-19 22:13:00,2.2885,2.2885,2.28826,2.28838,3197598.0
2007-03-19 22:14:00,2.28835,2.28848,2.2883,2.28848,8261285.0
2007-03-19 22:15:00,2.28846,2.28846,2.28817,2.28827,4414717.0
2007-03-19 22:16:00,2.28822,2.2883,2.28684,2.28821,9623825.0
2007-03-19 22:17:00,2.28791,2.28791,2.28763,2.28775,6431186.0
2007-03-19 22:18:00,2.28782,2.28812,2.28782,2.28784,11407733.0
2007-03-19 22:19:00,2.28782,2.28792,2.28739,2.28772,5226332.0
2007-03-19 22:20:00,2.28772,2.28817,2.28772,2.28817,13764737.0
2007-03-19 22:21:00,2.28823,2.28845,2.28823,2.28845,6372046.0
2007-03-19 22:22:00,2.28849,2.28849,2.28841,2.28841,8784632.0
2007-03-19 22:23:00,2.28846,2.28869,2.28846,2.28869,9218982.0
2007-03-19 22:24:00,2.2886,2.2886,2.28845,2.28852,5266350.0
2007-03-19 22:25:00,2.28842,2.28859,2.28838,2.28847,29737709.0
2007-03-19 22:26:00,2.28836,2.28846,2.28834,2.28842,17352144.0
2007-03-19 22:27:00,2.28828,2.28839,2.28712,2.28712,7560090.0
2007-03-19 22:28:00,2.28863,2.28863,2.28824,2.28824,9564162.0
2007-03-19 22:29:00,2.28828,2.28845,2.28809,2.28834,1201416.0
2007-03-19 22:30:00,2.28853,2.28873,2.28851,2.28873,6017423.0
2007-03-19 22:31:00,2.28864,2.28889,2.28864,2.28879,4740100.0
2007-03-19 22:32:00,2.28863,2.28863,2.28823,2.2883,6010668.0
2007-03-19 22:33:00,2.28838,2.28858,2.28838,2.28842,1548930.0
2007-03-19 22:34:00,2.28854,2.28858,2.28838,2.28838,16785195.0
2007-03-19 22:35:00,2.28833,2.28881,2.28815,2.28881,17917879.0
2007-03-19 22:36:00,2.28889,2.28914,2.28889,2.28895,1885894.0
2007-03-19 22:37:00,2.28874,2.28898,2.28865,2.28898,23575887.0
2007-03-19 22:38:00,2.28914,2.28934,2.28914,2.28934,6149400.0
2007-03-19 22:39:00,2.28947,2.28973,2.28916,2.28916,8220335.0
2007-03-19 22:40:00,2.28952,2.28955,2.28943,2.28943,3206493.0
2007-03-19 22:41:00,2.2894,2.2894,2.28917,2.28921,35904457.0
2007-03-19 22:42:00,2.28918,2.28918,2.2885,2.2885,14203073.0
2007-03-19 22:43:00,2.28842,2.28842,2.28754,2.28754,2456046.0
2007-03-19 22:44:00,2.28733,2.28738,2.28715,2.28715,4719505.0
2007-03-19 22:45:00,2.28725,2.28737,2.28698,2.28737,7813417.0
2007-03-19 22:46:00,2.28741,2.28758,2.28738,2.28738,2202880.0
2007-03-19 22:47:00,2.28721,2.28721,2.287,2.28715,3101503.0
2007-03-19 22:48:00,2.28706,2.28706,2.28688,2.28688,3811866.0
2007-03-19 22:49:00,2.28692,2.287,2.28677,2.287,18592617.0
2007-03-19 22:50:00,2.28691,2.28701,2.28682,2.28697,13897114.0
2007-03-19 22:51:00,2.28693,2.28708,2.28692,2.28704,27147454.0
2007-03-19 22:52:00,2.28692,2.2871,2.28664,2.28664,8480212.0
2007-03-19 22:53:00,2.28658,2.28658,2.28635,2.28645,3551136.0
2007-03-19 22:54:00,2.2865,2.28658,2.28638,2.28656,1937442.0
2007-03-19 22:55:00,2.2866,2.28687,2.2866,2.28687,18368547.0
2007-03-19 22:56:00,2.28686,2.28689,2.28677,2.28689,5203148.0
2007-03-19 22:57:00,2.28682,2.28704,2.28682,2.28686,10606532.0
2007-03-19 22:58:00,2.28672,2.28672,2.28633,2.2866,2553901.0
2007-03-19 22:59:00,2.28663,2.28719,2.28663,2.28719,2927372.0
2007-03-19 23:00:00,2.28725,2.28732,2.28716,2.28732,837575.0
2007-03-19 23:01:00,2.2873,2.2876,2.2873,2.28736,16882910.0
2007-03-19 23:02:00,2.28723,2.28724,2.28684,2.28684,6008467.0
2007-03-19 23:03:00,2.28695,2.28722,2.28666,2.28722,2542329.0
2007-03-19 23:04:00,2.28579,2.2874,2.28579,2.28736,2958642.0
2007-03-19 23:05:00,2.28753,2.28759,2.28717,2.28729,2693779.0
2007-03-19 23:06:00,2.28719,2.28719,2.28687,2.28693,11295438.0
2007-03-19 23:07:00,2.28688,2.28703,2.28675,2.28679,4264558.0
2007-03-19 23:08:00,2.28686,2.28689,2.28677,2.28686,7155985.0
2007-03-19 23:09:00,2.28684,2.28688,2.28678,2.2868,2899450.0
2007-03-19 23:10:00,2.28681,2.28681,2.28663,2.28669,12749655.0
2007-03-19 23:11:00,2.28673,2.28701,2.2867,2.28701,14638447.0
2007-03-19 23:12:00,2.28706,2.28706,2.28679,2.28679,11042247.0
2007-03-19 23:13:00,2.28687,2.28703,2.28687,2.287,6244396.0
2007-03-19 23:14:00,2.28708,2.2871,2.28693,2.28693,10469125.0
2007-03-19 23:15:00,2.28702,2.28712,2.28698,2.28712,769549.0
2007-03-19 23:16:00,2.2872,2.28753,2.2872,2.28753,8098074.0
2007-03-19 23:17:00,2.28767,2.288,2.28767,2.288,8186847.0
2007-03-19 23:18:00,2.288,2.28814,2.28782,2.28814,1684305.0
2007-03-19 23:19:00,2.28819,2.28819,2.2879,2.28808,9950913.0
2007-03-19 23:20:00,2.28817,2.28827,2.28809,2.28824,10456945.0
2007-03-19 23:21:00,2.28816,2.28818,2.28798,2.28813,9147363.0
2007-03-19 23:22:00,2.28806,2.28816,2.28791,2.28816,1196593.0
2007-03-19 23:23:00,2.28828,2.28864,2.28828,2.28864,32884212.0
2007-03-19 23:24:00,2.28879,2.28879,2.28848,2.28871,13076912.0
2007-03-19 23:25:00,2.28863,2.28863,2.28803,2.28803,6157760.0
2007-03-19 23:26:00,2.28805,2.28848,2.28805,2.28848,21476401.0
2007-03-19 23:27:00,2.28836,2.28836,2.28815,2.28832,31856140.0
2007-03-19 23:28:00,2.28823,2.28823,2.28803,2.28814,8922952.0
2007-03-19 23:29:00,2.28816,2.28821,2.28813,2.28821,5860843.0
2007-03-19 23:30:00,2.28829,2.28859,2.28829,2.28857,6643681.0
2007-03-19 23:31:00,2.28854,2.28864,2.28833,2.28833,11672980.0
2007-03-19 23:32:00,2.28837,2.28862,2.28799,2.28799,24360617.0
2007-03-19 23:33:00,2.28802,2.28855,2.28799,2.28855,1034917.0
2007-03-19 23:34:00,2.28857,2.28871,2.28852,2.28855,1526851.0
2007-03-19 23:35:00,2.28855,2.28855,2.28824,2.28832,21583005.0
2007-03-19 23:36:00,2.28824,2.28824,2.28807,2.28819,2495014.0
2007-03-19 23:37:00,2.28793,2.28803,2.28784,2.28798,2056335.0
2007-03-19 23:38:00,2.28798,2.28826,2.28798,2.28821,17921029.0
2007-03-19 23:39:00,2.28806,2.28833,2.288,2.28812,3152639.0
2007-03-19 23:40:00,2.28823,2.28849,2.28823,2.28849,2826710.0
2007-03-19 23:41:00,2.28854,2.28864,2.28851,2.28851,3239825.0
2007-03-19 23:42:00,2.28852,2.28856,2.28822,2.28836,2659615.0
2007-03-19 23:43:00,2.28853,2.28876,2.28846,2.28876,6454283.0
2007-03-19 23:44:00,2.28875,2.28875,2.28859,2.28859,4449225.0
2007-03-19 23:45:00,2.28862,2.28868,2.28827,2.28856,7182618.0
2007-03-19 23:46:00,2.28865,2.28865,2.28851,2.28851,2523091.0
2007-03-19 23:47:00,2.28837,2.28852,2.28834,2.28844,9353792.0
2007-03-19 23:48:00,2.28832,2.2884,2.28821,2.28827,2290717.0
2007-03-19 23:49:00,2.28831,2.28852,2.28831,2.28837,432802.0
2007-03-19 23:50:00,2.28846,2.28862,2.28817,2.28852,3818967.0
2007-03-19 23:52:00,2.28858,2.28892,2.28843,2.28846,8160784.0
2007-03-19 23:53:00,2.28861,2.28878,2.28858,2.28878,27507891.0
2007-03-19 23:54:00,2.28866,2.28866,2.28842,2.28866,1809324.0
2007-03-19 23:55:00,2.2888,2.28903,2.2888,2.28903,1583914.0
2007-03-19 23:56:00,2.28907,2.28922,2.28898,2.28914,3540045.0
2007-03-19 23:57:00,2.28899,2.28934,2.28896,2.28896,13908045.0
2007-03-19 23:58:00,2.28902,2.2891,2.28902,2.28904,2094755.0
2007-03-19 23:59:00,2.28906,2.28906,2.28875,2.28875,9643280.0
2007-03-20 00:00:00,2.28874,2.28874,2.28862,2.28862,8056800.0
2007-03-20 00:01:00,2.28863,2.28863,2.2884,2.28846,2830779.0
2007-03-20 00:02:00,2.28843,2.28843,2.28794,2.28819,4345089.0
2007-03-20 00:03:00,2.28806,2.28806,2.28791,2.28802,17883540.0
2007-03-20 00:04:00,2.28778,2.28803,2.28773,2.28779,4018756.0
2007-03-20 00:05:00,2.28766,2.28785,2.2876,2.2876,6174275.0
2007-03-20 00:06:00,2.28745,2.28757,2.28744,2.28757,5687402.0
2007-03-20 00:07:00,2.28756,2.28756,2.28727,2.28727,4068971.0
2007-03-20 00:08:00,2.28729,2.28729,2.28702,2.2872,1391906.0
2007-03-20 00:09:00,2.28726,2.28726,2.28711,2.28721,8818677.0
2007-03-20 00:10:00,2.28734,2.2875,2.2873,2.2875,5495303.0
2007-03-20 00:11:00,2.28751,2.28751,2.28744,2.28746,3066509.0
2007-03-20 00:12:00,2.28742,2.28754,2.28741,2.28751,7916755.0
2007-03-20 00:13:00,2.28727,2.28727,2.28678,2.287,13465680.0
2007-03-20 00:14:00,2.28697,2.28715,2.28687,2.28715,8324505.0
2007-03-20 00:15:00,2.28719,2.28719,2.28708,2.2871,1903134.0
2007-03-20 00:16:00,2.28726,2.28745,2.28726,2.28732,8771083.0
2007-03-20 00:17:00,2.28745,2.28765,2.28745,2.28758,7157517.0
2007-03-20 00:18:00,2.28768,2.28779,2.28767,2.28779,10799716.0
2007-03-20 00:19:00,2.28777,2.28777,2.28769,2.28769,4080377.0
2007-03-20 00:20:00,2.2875,2.28758,2.28747,2.28747,2277562.0
2007-03-20 00:21:00,2.28761,2.28771,2.2876,2.28764,1930709.0
2007-03-20 00:22:00,2.28767,2.28767,2.28723,2.28723,2955050.0
2007-03-20 00:23:00,2.28732,2.28747,2.28725,2.28747,10311636.0
2007-03-20 00:24:00,2.28748,2.28748,2.28729,2.28742,11049135.0
2007-03-20 00:25:00,2.28733,2.28733,2.28728,2.28732,4179725.0
2007-03-20 00:26:00,2.28749,2.28757,2.28749,2.2875,37516095.0
2007-03-20 00:27:00,2.2874,2.2874,2.28693,2.28703,14342743.0
2007-03-20 00:28:00,2.28702,2.28722,2.28702,2.28722,2582944.0
2007-03-20 00:29:00,2.28736,2.28746,2.2871,2.28746,5863488.0
2007-03-20 00:30:00,2.28751,2.28756,2.28727,2.28727,6470549.0
2007-03-20 00:31:00,2.28727,2.28763,2.28727,2.28763,5865610.0
2007-03-20 00:32:00,2.28765,2.28779,2.28758,2.28763,5879027.0
2007-03-20 00:33:00,2.28767,2.28772,2.2876,2.2876,13642193.0
2007-03-20 00:34:00,2.28754,2.28765,2.28749,2.28763,1827108.0
2007-03-20 00:35:00,2.2876,2.2876,2.28727,2.28728,937055.0
2007-03-20 00:36:00,2.28722,2.28722,2.28647,2.28647,10401385.0
2007-03-20 00:37:00,2.28652,2.28673,2.28652,2.28662,12926404.0
2007-03-20 00:38:00,2.28657,2.28657,2.28628,2.28649,2765611.0
2007-03-20 00:39:00,2.2865,2.28696,2.2865,2.28696,4910801.0
2007-03-20 00:40:00,2.28699,2.28718,2.28699,2.28708,5710453.0
2007-03-20 00:41:00,2.28727,2.28736,2.28716,2.28718,3008464.0
2007-03-20 00:42:00,2.28708,2.28708,2.28649,2.28649,7412489.0
2007-03-20 00:43:00,2.28652,2.2866,2.28645,2.28651,11851782.0
2007-03-20 00:44:00,2.28646,2.28656,2.28646,2.28656,16169214.0
2007-03-20 00:45:00,2.28648,2.28648,2.28633,2.28636,2811126.0
2007-03-20 00:46:00,2.28645,2.28645,2.28599,2.28599,21275753.0
2007-03-20 00:47:00,2.28591,2.2861,2.28583,2.28583,8037703.0
2007-03-20 00:48:00,2.28587,2.28597,2.28559,2.28582,4698980.0
2007-03-20 00:49:00,2.28571,2.28576,2.28548,2.28576,7359500.0
2007-03-20 00:50:00,2.28589,2.28601,2.28577,2.28577,1803673.0
2007-03-20 00:51:00,2.28562,2.28562,2.28526,2.28527,7502959.0
2007-03-20 00:52:00,2.2852,2.28561,2.2852,2.28536,10466720.0
2007-03-20 00:53:00,2.28547,2.28547,2.28531,2.28542,3656388.0
2007-03-20 00:54:00,2.28546,2.2856,2.28546,2.28557,5134452.0
2007-03-20 00:55:00,2.28546,2.28546,2.28502,2.28502,937778.0
2007-03-20 00:56:00,2.28504,2.2852,2.28498,2.2852,3697541.0
2007-03-20 00:57:00,2.28529,2.28548,2.28521,2.28548,12695595.0
2007-03-20 00:58:00,2.28544,2.28557,2.28538,2.28538,2856091.0
2007-03-20 00:59:00,2.2853,2.2853,2.28505,2.28518,2432452.0
2007-03-20 01:00:00,2.28534,2.28563,2.28534,2.28563,2400492.0
2007-03-20 01:01:00,2.28556,2.28565,2.28546,2.28565,2801125.0
2007-03-20 01:02:00,2.2857,2.2857,2.28551,2.28551,1746742.0
2007-03-20 01:04:00,2.28569,2.28605,2.28569,2.28605,19660836.0
2007-03-20 01:05:00,2.28623,2.28636,2.2861,2.2861,4234807.0
2007-03-20 01:06:00,2.28603,2.28626,2.28561,2.28586,9559094.0
2007-03-20 01:07:00,2.28583,2.28594,2.28552,2.2856,7711402.0
2007-03-20 01:08:00,2.28574,2.28602,2.28574,2.28581,5458080.0
2007-03-20 01:09:00,2.28581,2.28638,2.28581,2.28638,7881777.0
2007-03-20 01:10:00,2.28653,2.28674,2.28653,2.28674,6681250.0
2007-03-20 01:11:00,2.28673,2.28678,2.28663,2.28669,6349309.0
2007-03-20 01:12:00,2.28653,2.28657,2.2862,2.28657,18911633.0
2007-03-20 01:13:00,2.28676,2.28693,2.28676,2.2869,3988663.0
2007-03-20 01:14:00,2.28682,2.28682,2.28671,2.28671,16383696.0
2007-03-20 01:15:00,2.2867,2.28686,2.28663,2.28676,4586414.0
2007-03-20 01:16:00,2.28681,2.28681,2.28657,2.28662,3432888.0
2007-03-20 01:17:00,2.28647,2.28658,2.28633,2.28645,2268870.0
2007-03-20 01:18:00,2.28663,2.28702,2.28663,2.28702,24430779.0
2007-03-20 01:19:00,2.28708,2.28715,2.28702,2.28715,6458254.0
2007-03-20 01:20:00,2.28699,2.28713,2.28695,2.28695,3070090.0
2007-03-20 01:21:00,2.2866,2.28668,2.2865,2.28656,2656486.0
2007-03-20 01:22:00,2.28662,2.2871,2.28662,2.2871,3306600.0
2007-03-20 01:23:00,2.28708,2.2871,2.28695,2.28699,5066021.0
2007-03-20 01:24:00,2.28692,2.28692,2.28664,2.28664,13746507.0
2007-03-20 01:25:00,2.28661,2.28663,2.28628,2.28648,6331576.0
2007-03-20 01:26:00,2.28651,2.28672,2.28638,2.28672,6105415.0
2007-03-20 01:27:00,2.28666,2.28711,2.28666,2.28702,6740906.0
2007-03-20 01:28:00,2.28695,2.28729,2.28669,2.28669,2847441.0
2007-03-20 01:29:00,2.28686,2.28686,2.28654,2.28665,3910496.0
2007-03-20 01:30:00,2.28671,2.28734,2.28671,2.28734,2076687.0
2007-03-20 01:31:00,2.28735,2.28737,2.28697,2.28729,5831186.0
2007-03-20 01:32:00,2.28718,2.28735,2.28714,2.28728,1928985.0
2007-03-20 01:33:00,2.28738,2.28738,2.28724,2.28726,5900149.0
2007-03-20 01:34:00,2.28711,2.28711,2.28695,2.28696,18574062.0
2007-03-20 01:35:00,2.28704,2.28727,2.28699,2.28727,3031220.0
2007-03-20 01:36:00,2.28734,2.28774,2.28734,2.28774,33723622.0
2007-03-20 01:37:00,2.28782,2.28837,2.28776,2.28837,3193989.0
2007-03-20 01:38:00,2.28854,2.28866,2.28854,2.28864,2180930.0
2007-03-20 01:39:00,2.28863,2.28863,2.28835,2.28835,4634166.0
2007-03-20 01:40:00,2.28845,2.28847,2.28827,2.28847,2100259.0
2007-03-20 01:41:00,2.28847,2.28847,2.28823,2.28831,34996815.0
2007-03-20 01:42:00,2.28827,2.28827,2.28802,2.28806,4834036.0
2007-03-20 01:43:00,2.288,2.28808,2.28799,2.28808,11162397.0
2007-03-20 01:44:00,2.28817,2.28818,2.28802,2.28808,603730.0
2007-03-20 01:45:00,2.28799,2.28825,2.28799,2.28825,12155075.0
2007-03-20 01:46:00,2.28824,2.28829,2.28795,2.28808,2328651.0
2007-03-20 01:47:00,2.28828,2.28838,2.28828,2.28832,10826409.0
2007-03-20 01:48:00,2.28819,2.28819,2.28789,2.28789,2083353.0
2007-03-20 01:49:00,2.2879,2.28793,2.28782,2.28786,6669781.0
2007-03-20 01:50:00,2.28783,2.28798,2.28782,2.28798,2065911.0
2007-03-20 01:51:00,2.28781,2.28784,2.28751,2.28784,5389009.0
2007-03-20 01:52:00,2.28785,2.28804,2.28785,2.28804,5155594.0
2007-03-20 01:53:00,2.28809,2.28842,2.28809,2.28842,5642563.0
2007-03-20 01:54:00,2.28845,2.28864,2.2882,2.28829,12050255.0
2007-03-20 01:55:00,2.28824,2.28842,2.28818,2.28842,3618748.0
2007-03-20 01:56:00,2.28864,2.28902,2.28864,2.28902,5590492.0
2007-03-20 01:57:00,2.28935,2.28972,2.28935,2.28972,2416053.0
2007-03-20 01:58:00,2.28973,2.28973,2.28953,2.28963,3399470.0
2007-03-20 01:59:00,2.28951,2.28979,2.28951,2.28979,3978686.0
2007-03-20 02:00:00,2.28988,2.28996,2.2898,2.2898,4008347.0
2007-03-20 02:01:00,2.28982,2.28982,2.2895,2.28971,3681073.0
2007-03-20 02:02:00,2.28974,2.28974,2.28956,2.28956,2647439.0
2007-03-20 02:03:00,2.28926,2.28931,2.28907,2.28931,5781871.0
2007-03-20 02:04:00,2.28943,2.28971,2.28943,2.28966,3876538.0
2007-03-20 02:05:00,2.2896,2.28969,2.28927,2.28961,12744849.0
2007-03-20 02:06:00,2.28966,2.29012,2.28966,2.29012,6002725.0
2007-03-20 02:07:00,2.29014,2.29014,2.29002,2.29004,5649346.0
2007-03-20 02:08:00,2.29,2.29,2.28969,2.28978,5066286.0
2007-03-20 02:09:00,2.28977,2.28977,2.28963,2.28969,1986834.0
2007-03-20 02:10:00,2.28977,2.28984,2.28972,2.28976,6833091.0
2007-03-20 02:11:00,2.28963,2.28967,2.28928,2.28937,1949973.0
2007-03-20 02:12:00,2.28959,2.28986,2.28959,2.28986,10818834.0
2007-03-20 02:13:00,2.2899,2.2899,2.28975,2.28975,1323430.0
2007-03-20 02:14:00,2.28984,2.28984,2.28963,2.28963,12020447.0
2007-03-20 02:15:00,2.28967,2.28974,2.28954,2.28974,616616.0
2007-03-20 02:16:00,2.28973,2.28982,2.28952,2.28952,11711500.0
2007-03-20 02:17:00,2.28949,2.2896,2.28949,2.28954,4629415.0
2007-03-20 02:18:00,2.28952,2.28952,2.28936,2.28947,37973974.0
2007-03-20 02:20:00,2.28935,2.28937,2.28912,2.28912,4884238.0
2007-03-20 02:21:00,2.28895,2.28895,2.28864,2.28864,2261671.0
2007-03-20 02:22:00,2.28847,2.28853,2.28835,2.28853,3231473.0
2007-03-20 02:23:00,2.28855,2.28872,2.28847,2.28872,32843417.0
2007-03-20 02:24:00,2.28876,2.28877,2.28868,2.28875,2855600.0
2007-03-20 02:25:00,2.28877,2.28878,2.28877,2.28877,18739633.0
2007-03-20 02:26:00,2.28893,2.28893,2.28859,2.28861,5435922.0
2007-03-20 02:27:00,2.28855,2.28855,2.28831,2.28838,2053640.0
2007-03-20 02:28:00,2.28857,2.28858,2.28815,2.28855,5338447.0
2007-03-20 02:29:00,2.28866,2.28884,2.28865,2.28867,2064301.0
2007-03-20 02:30:00,2.28872,2.28876,2.28859,2.28865,4271899.0
2007-03-20 02:31:00,2.28829,2.28877,2.28829,2.28871,2922850.0
2007-03-20 02:32:00,2.2888,2.28882,2.28855,2.28858,7388915.0
2007-03-20 02:33:00,2.28873,2.28926,2.28873,2.28926,6205952.0
2007-03-20 02:34:00,2.28932,2.28934,2.28907,2.28915,6224514.0
2007-03-20 02:35:00,2.28913,2.28916,2.28902,2.28902,12814866.0
2007-03-20 02:36:00,2.28899,2.28899,2.28872,2.28885,4629886.0
2007-03-20 02:37:00,2.28889,2.28898,2.2887,2.28898,3412735.0
2007-03-20 02:38:00,2.2891,2.28933,2.2891,2.28924,2628621.0
2007-03-20 02:39:00,2.28946,2.28984,2.28943,2.28979,3313644.0
2007-03-20 02:40:00,2.29003,2.29003,2.28977,2.28983,6361560.0
2007-03-20 02:41:00,2.2899,2.29007,2.28978,2.29007,22545940.0
2007-03-20 02:42:00,2.29008,2.29011,2.28987,2.29009,2451506.0
2007-03-20 02:43:00,2.29013,2.2902,2.28991,2.29014,3460922.0
2007-03-20 02:44:00,2.29013,2.29047,2.29013,2.29047,4557245.0
2007-03-20 02:45:00,2.2906,2.29067,2.29053,2.29053,17324410.0
2007-03-20 02:46:00,2.29052,2.29065,2.29031,2.29065,4242808.0
2007-03-20 02:47:00,2.29082,2.29104,2.29081,2.29104,19333095.0
2007-03-20 02:48:00,2.29097,2.29097,2.29074,2.29079,6470962.0
2007-03-20 02:49:00,2.29078,2.29092,2.29078,2.29089,6714150.0
2007-03-20 02:50:00,2.29084,2.29084,2.29057,2.29057,7414656.0
2007-03-20 02:51:00,2.29067,2.29079,2.29067,2.29078,5235569.0
2007-03-20 02:52:00,2.29074,2.29089,2.29068,2.29089,7608688.0
2007-03-20 02:53:00,2.29101,2.29136,2.29084,2.29136,10447097.0
2007-03-20 02:54:00,2.29144,2.29162,2.29144,2.29149,3986450.0
2007-03-20 02:55:00,2.29148,2.29149,2.29112,2.29112,21449743.0
2007-03-20 02:56:00,2.2909,2.29101,2.29085,2.29085,515625.0
2007-03-20 02:57:00,2.2907,2.2908,2.29048,2.29066,1686205.0
2007-03-20 02:58:00,2.29064,2.29081,2.29064,2.29079,2587166.0
2007-03-20 02:59:00,2.29091,2.29108,2.29081,2.29108,2649258.0
2007-03-20 03:00:00,2.29111,2.29133,2.29102,2.29133,2610487.0
2007-03-20 03:01:00,2.29128,2.29148,2.29128,2.29146,2673993.0
2007-03-20 03:02:00,2.29156,2.29183,2.29156,2.29162,11830767.0
2007-03-20 03:03:00,2.29141,2.29154,2.29126,2.29154,4079833.0
2007-03-20 03:04:00,2.29161,2.29161,2.29155,2.29155,604458.0
2007-03-20 03:05:00,2.29152,2.29152,2.29123,2.29123,5431560.0
2007-03-20 03:06:00,2.29101,2.29101,2.2907,2.2907,1052126.0
2007-03-20 03:07:00,2.29045,2.2906,2.29041,2.29041,11424058.0
2007-03-20 03:08:00,2.29049,2.29051,2.29044,2.29051,7692977.0
2007-03-20 03:09:00,2.29038,2.29038,2.29009,2.29026,1987082.0
2007-03-20 03:10:00,2.29028,2.29044,2.29017,2.29044,7830086.0
2007-03-20 03:11:00,2.29042,2.29043,2.28996,2.29039,4467560.0
2007-03-20 03:12:00,2.29035,2.2908,2.29035,2.2908,7667369.0
2007-03-20 03:13:00,2.29088,2.29088,2.29073,2.29075,22346133.0
2007-03-20 03:14:00,2.29061,2.29096,2.29059,2.29096,2583757.0
2007-03-20 03:15:00,2.29107,2.29121,2.29107,2.29121,19595930.0
2007-03-20 03:16:00,2.29133,2.29134,2.29118,2.29119,10955614.0
2007-03-20 03:17:00,2.29107,2.29112,2.29097,2.29097,7023394.0
2007-03-20 03:18:00,2.29099,2.29104,2.29087,2.29104,2924814.0
2007-03-20 03:19:00,2.2909,2.29104,2.2909,2.29099,5496105.0
2007-03-20 03:20:00,2.29094,2.29094,2.29042,2.29042,4807443.0
2007-03-20 03:21:00,2.29047,2.29051,2.29031,2.29045,2788195.0
2007-03-20 03:22:00,2.29042,2.29046,2.29028,2.29046,13156644.0
2007-03-20 03:23:00,2.29054,2.29095,2.29054,2.29095,10072030.0
2007-03-20 03:24:00,2.29101,2.29101,2.29091,2.29091,932859.0
2007-03-20 03:25:00,2.29086,2.29089,2.29071,2.29085,1818200.0
2007-03-20 03:26:00,2.2909,2.2909,2.29031,2.29047,12921190.0
2007-03-20 03:27:00,2.29039,2.29061,2.29039,2.29061,5398556.0
2007-03-20 03:28:00,2.29072,2.29089,2.29072,2.29083,5532028.0
2007-03-20 03:29:00,2.29093,2.2911,2.29093,2.2911,6873325.0
2007-03-20 03:30:00,2.29113,2.29113,2.29088,2.29098,5957618.0
2007-03-20 03:31:00,2.29102,2.29105,2.29097,2.29097,2443424.0
2007-03-20 03:32:00,2.29099,2.29099,2.2908,2.29098,15490597.0
2007-03-20 03:33:00,2.29089,2.29089,2.29053,2.2907,19913916.0
2007-03-20 03:34:00,2.29065,2.29113,2.29065,2.29113,4061141.0
2007-03-20 03:35:00,2.291,2.291,2.29061,2.29078,11325476.0
2007-03-20 03:36:00,2.29089,2.29103,2.29084,2.29089,11410464.0
2007-03-20 03:37:00,2.29079,2.29098,2.29079,2.29098,2744543.0
2007-03-20 03:38:00,2.29103,2.29106,2.29094,2.29094,1960907.0
2007-03-20 03:39:00,2.29075,2.29078,2.29065,2.29065,2099910.0
2007-03-20 03:40:00,2.2907,2.29071,2.29056,2.29071,4264609.0
2007-03-20 03:41:00,2.29077,2.29093,2.29077,2.29083,9998811.0
2007-03-20 03:42:00,2.29062,2.29066,2.2905,2.29065,6855861.0
2007-03-20 03:43:00,2.29075,2.29102,2.29075,2.29094,8973894.0
2007-03-20 03:44:00,2.29081,2.29113,2.29081,2.29113,1813199.0
2007-03-20 03:45:00,2.29123,2.2914,2.2912,2.2914,7676600.0
2007-03-20 03:46:00,2.29158,2.29207,2.29158,2.29207,13548325.0
2007-03-20 03:47:00,2.29227,2.29234,2.29208,2.29208,7857821.0
2007-03-20 03:48:00,2.29212,2.29217,2.29208,2.29217,2795868.0
2007-03-20 03:49:00,2.2922,2.29221,2.29204,2.29204,5065729.0
2007-03-20 03:50:00,2.29182,2.29182,2.29148,2.29148,8195797.0
2007-03-20 03:51:00,2.29141,2.29159,2.29128,2.29159,1270798.0
2007-03-20 03:52:00,2.2916,2.29176,2.2916,2.29172,4257583.0
2007-03-20 03:53:00,2.29167,2.29172,2.2915,2.2915,5624410.0
2007-03-20 03:54:00,2.29165,2.2918,2.29156,2.29156,6332589.0
2007-03-20 03:55:00,2.29171,2.29199,2.29169,2.29179,3678495.0
2007-03-20 03:56:00,2.29202,2.29202,2.29117,2.29117,19763002.0
2007-03-20 03:57:00,2.29115,2.29115,2.29068,2.29101,4122084.0
2007-03-20 03:58:00,2.29103,2.29125,2.29103,2.29115,2703706.0
2007-03-20 03:59:00,2.29103,2.29103,2.29089,2.29089,7448965.0
2007-03-20 04:00:00,2.29081,2.29112,2.29077,2.29112,9104306.0
2007-03-20 04:01:00,2.29118,2.29136,2.29118,2.29136,2185451.0
2007-03-20 04:02:00,2.29136,2.29136,2.29079,2.29079,14592431.0
2007-03-20 04:03:00,2.29078,2.29082,2.29056,2.29081,3357723.0
2007-03-20 04:04:00,2.29076,2.29076,2.29052,2.29052,1585818.0
2007-03-20 04:05:00,2.29051,2.29051,2.29009,2.29012,1903947.0
2007-03-20 04:06:00,2.29018,2.29045,2.29018,2.29042,28207436.0
2007-03-20 04:07:00,2.29052,2.29109,2.29052,2.29109,7593547.0
2007-03-20 04:08:00,2.29114,2.29128,2.29111,2.29113,12834117.0
2007-03-20 04:09:00,2.29112,2.29142,2.291,2.29113,3931003.0
2007-03-20 04:10:00,2.29112,2.29129,2.29097,2.29097,412978.0
2007-03-20 04:11:00,2.29089,2.29089,2.29037,2.29037,2153536.0
2007-03-20 04:12:00,2.29038,2.29038,2.28969,2.28969,9579879.0
2007-03-20 04:14:00,2.2898,2.28999,2.28959,2.28996,6784375.0
2007-03-20 04:15:00,2.28989,2.28993,2.28987,2.28993,4295449.0
2007-03-20 04:16:00,2.2899,2.2899,2.28965,2.28976,6363914.0
2007-03-20 04:17:00,2.28976,2.29027,2.28964,2.29027,2667885.0
2007-03-20 04:18:00,2.29033,2.29043,2.29033,2.29039,3071215.0
2007-03-20 04:19:00,2.29041,2.29077,2.29041,2.29077,2744913.0
2007-03-20 04:20:00,2.29085,2.29097,2.2908,2.2908,3058142.0
2007-03-20 04:21:00,2.29074,2.29074,2.29032,2.29032,17787622.0
2007-03-20 04:22:00,2.29033,2.29033,2.28988,2.28988,1905601.0
2007-03-20 04:23:00,2.29006,2.29014,2.28997,2.28997,2680792.0
2007-03-20 04:24:00,2.2899,2.28999,2.28986,2.28998,21132872.0
2007-03-20 04:25:00,2.28994,2.29009,2.28989,2.29009,1391082.0
2007-03-20 04:26:00,2.29013,2.29025,2.29013,2.29025,955424.0
2007-03-20 04:27:00,2.29021,2.29033,2.2899,2.29033,23143279.0
2007-03-20 04:28:00,2.29021,2.29021,2.2899,2.29003,12233263.0
2007-03-20 04:29:00,2.29014,2.2903,2.29007,2.29007,6156117.0
2007-03-20 04:30:00,2.29006,2.29013,2.29004,2.29004,6458228.0
2007-03-20 04:31:00,2.29003,2.29024,2.28995,2.29024,8326758.0
2007-03-20 04:32:00,2.29039,2.29052,2.29037,2.29037,33257750.0
2007-03-20 04:33:00,2.29026,2.29029,2.2902,2.29028,22786633.0
2007-03-20 04:34:00,2.29031,2.29051,2.29031,2.29051,5944931.0
2007-03-20 04:35:00,2.29048,2.29048,2.29034,2.29037,12934631.0
2007-03-20 04:36:00,2.29023,2.29038,2.2902,2.29038,30566196.0
2007-03-20 04:37:00,2.29045,2.29062,2.29039,2.29062,1309040.0
2007-03-20 04:38:00,2.29062,2.29065,2.29049,2.29061,8432302.0
2007-03-20 04:39:00,2.2907,2.29091,2.2907,2.29091,5166284.0
2007-03-20 04:40:00,2.29076,2.29095,2.29053,2.29095,10556876.0
2007-03-20 04:41:00,2.29092,2.29096,2.29068,2.29085,1860701.0
2007-03-20 04:42:00,2.29093,2.2911,2.29093,2.29102,8759733.0
2007-03-20 04:43:00,2.29088,2.29091,2.29067,2.29091,7821959.0
2007-03-20 04:44:00,2.29109,2.29118,2.29109,2.29109,853064.0
2007-03-20 04:45:00,2.29098,2.29125,2.29098,2.29125,10531260.0
2007-03-20 04:46:00,2.2912,2.29121,2.29066,2.29066,6707912.0
2007-03-20 04:47:00,2.29053,2.29071,2.29049,2.29049,10581933.0
2007-03-20 04:48:00,2.29042,2.29045,2.29035,2.29045,13750187.0
2007-03-20 04:49:00,2.2905,2.29065,2.29044,2.29065,13304452.0
2007-03-20 04:50:00,2.29068,2.29079,2.29068,2.29079,2140639.0
2007-03-20 04:51:00,2.29078,2.29091,2.29072,2.29091,7575680.0
2007-03-20 04:52:00,2.29082,2.29122,2.29082,2.29122,3990790.0
2007-03-20 04:53:00,2.29122,2.29122,2.29099,2.29099,12500485.0
2007-03-20 04:54:00,2.29106,2.29115,2.2909,2.29115,2877050.0
2007-03-20 04:55:00,2.2911,2.29158,2.29021,2.29021,3239506.0
2007-03-20 04:56:00,2.29157,2.29159,2.29115,2.29159,2417122.0
2007-03-20 04:57:00,2.29148,2.29164,2.29146,2.29158,5892388.0
2007-03-20 04:58:00,2.29171,2.29182,2.29166,2.29166,16183771.0
2007-03-20 04:59:00,2.29156,2.29156,2.29132,2.29135,1073243.0
2007-03-20 05:00:00,2.29126,2.29126,2.29101,2.29102,2922112.0
2007-03-20 05:01:00,2.29093,2.29093,2.29062,2.29062,2515908.0
2007-03-20 05:02:00,2.29051,2.29051,2.29036,2.29036,10017503.0
2007-03-20 05:03:00,2.29049,2.29058,2.29035,2.29058,5662982.0
2007-03-20 05:04:00,2.29042,2.29042,2.29002,2.29002,18973813.0
2007-03-20 05:05:00,2.2901,2.29069,2.2901,2.29065,1997777.0
2007-03-20 05:06:00,2.29064,2.2907,2.29058,2.29067,3453741.0
2007-03-20 05:07:00,2.29064,2.29076,2.29064,2.29068,8191066.0
2007-03-20 05:08:00,2.29086,2.29104,2.29082,2.29087,8654709.0
2007-03-20 05:09:00,2.29095,2.29106,2.29095,2.29098,13117909.0
2007-03-20 05:10:00,2.29097,2.29097,2.29076,2.29087,17560084.0
2007-03-20 05:11:00,2.29096,2.29115,2.29096,2.29115,3523959.0
2007-03-20 05:12:00,2.29113,2.29113,2.29089,2.29101,2974492.0
2007-03-20 05:13:00,2.29097,2.29097,2.29063,2.29066,2156727.0
2007-03-20 05:14:00,2.29068,2.29078,2.29052,2.29064,7112805.0
2007-03-20 05:15:00,2.29048,2.29071,2.29048,2.29062,5102719.0
2007-03-20 05:16:00,2.29071,2.29084,2.29066,2.29084,2517989.0
2007-03-20 05:17:00,2.2908,2.2909,2.2907,2.2907,12923634.0
2007-03-20 05:18:00,2.29066,2.29085,2.29058,2.29085,19373719.0
2007-03-20 05:19:00,2.29089,2.29097,2.29085,2.29085,3436388.0
2007-03-20 05:20:00,2.29037,2.29091,2.29037,2.29091,8179438.0
2007-03-20 05:21:00,2.29098,2.29112,2.29098,2.29112,5848218.0
2007-03-20 05:22:00,2.29119,2.29133,2.29118,2.29118,25040774.0
2007-03-20 05:23:00,2.29136,2.2915,2.29136,2.29143,1999887.0
2007-03-20 05:24:00,2.29159,2.29173,2.29151,2.29151,18760213.0
2007-03-20 05:25:00,2.29152,2.29165,2.29147,2.29165,17014894.0
2007-03-20 05:26:00,2.29163,2.29173,2.29139,2.29139,1456856.0
2007-03-20 05:27:00,2.29128,2.29132,2.29113,2.29127,5886965.0
2007-03-20 05:28:00,2.29146,2.29149,2.29129,2.29129,5033555.0
2007-03-20 05:29:00,2.29136,2.29143,2.29125,2.29132,6268148.0
2007-03-20 05:30:00,2.2913,2.29139,2.29107,2.29139,1113866.0
2007-03-20 05:31:00,2.29123,2.29123,2.29095,2.29111,10418477.0
2007-03-20 05:32:00,2.28975,2.29122,2.28975,2.29106,7748375.0
2007-03-20 05:33:00,2.29104,2.2911,2.2908,2.2908,16262554.0
2007-03-20 05:34:00,2.291,2.29143,2.291,2.29125,32475386.0
2007-03-20 05:35:00,2.29131,2.29141,2.29123,2.29141,4993695.0
2007-03-20 05:36:00,2.29152,2.29156,2.29148,2.29153,9502149.0
2007-03-20 05:37:00,2.29144,2.29144,2.29129,2.29133,8440269.0
2007-03-20 05:38:00,2.29133,2.29142,2.29128,2.29128,6848717.0
2007-03-20 05:39:00,2.2913,2.2913,2.29118,2.29119,12768500.0
2007-03-20 05:40:00,2.29113,2.29116,2.2907,2.29116,6121910.0
2007-03-20 05:41:00,2.29116,2.2913,2.29113,2.29118,11151254.0
2007-03-20 05:42:00,2.29121,2.29125,2.29104,2.29104,6476523.0
2007-03-20 05:43:00,2.29124,2.29128,2.28978,2.29116,9794244.0
2007-03-20 05:44:00,2.2912,2.29133,2.29109,2.29113,4586243.0
2007-03-20 05:45:00,2.291,2.29123,2.2908,2.29123,7988865.0
2007-03-20 05:46:00,2.29124,2.29124,2.29084,2.29118,2916451.0
2007-03-20 05:47:00,2.29126,2.29138,2.29122,2.29122,1681724.0
2007-03-20 05:48:00,2.29107,2.29137,2.29097,2.29137,5252098.0
2007-03-20 05:49:00,2.29122,2.29127,2.29102,2.29127,2380539.0
2007-03-20 05:50:00,2.29135,2.29148,2.29127,2.29148,4228981.0
2007-03-20 05:51:00,2.29145,2.29145,2.2912,2.2912,2998776.0
2007-03-20 05:52:00,2.29112,2.29113,2.29097,2.29113,6004933.0
2007-03-20 05:53:00,2.29114,2.29126,2.29113,2.29126,7289842.0
2007-03-20 05:54:00,2.29132,2.2914,2.29129,2.29137,5649024.0
2007-03-20 05:55:00,2.2914,2.29149,2.29131,2.29149,6596633.0
2007-03-20 05:56:00,2.29148,2.29148,2.29127,2.29127,8342588.0
2007-03-20 05:57:00,2.29115,2.29127,2.29083,2.29087,19237978.0
2007-03-20 05:58:00,2.29101,2.29139,2.29101,2.29139,1645048.0
2007-03-20 05:59:00,2.2916,2.29161,2.29143,2.29146,4248321.0
2007-03-20 06:00:00,2.29129,2.29129,2.29057,2.29097,6082792.0
2007-03-20 06:01:00,2.2911,2.2911,2.291,2.29104,4155270.0
2007-03-20 06:02:00,2.29109,2.29114,2.29107,2.2911,3314341.0
2007-03-20 06:03:00,2.29108,2.29119,2.29102,2.29119,3361929.0
2007-03-20 06:04:00,2.29124,2.29124,2.2911,2.2911,11713139.0
2007-03-20 06:05:00,2.2909,2.2909,2.29052,2.29074,10030473.0
2007-03-20 06:06:00,2.29092,2.29114,2.29092,2.29108,6017372.0
2007-03-20 06:07:00,2.29102,2.29102,2.29048,2.29076,8687136.0
2007-03-20 06:08:00,2.29073,2.29113,2.29073,2.29103,3794121.0
2007-03-20 06:09:00,2.29098,2.29098,2.29084,2.29091,3239770.0
2007-03-20 06:10:00,2.2909,2.2911,2.2909,2.2911,3377880.0
2007-03-20 06:11:00,2.29112,2.29122,2.29106,2.29107,7922672.0
2007-03-20 06:12:00,2.29112,2.29115,2.29092,2.29092,2633525.0
2007-03-20 06:13:00,2.29103,2.29121,2.29101,2.29121,10595524.0
2007-03-20 06:14:00,2.29131,2.29131,2.29092,2.29107,8206884.0
2007-03-20 06:15:00,2.29113,2.29134,2.29108,2.29112,4534871.0
2007-03-20 06:16:00,2.29113,2.29138,2.29113,2.29138,1641572.0
2007-03-20 06:17:00,2.29142,2.29157,2.29142,2.29147,5343603.0
2007-03-20 06:18:00,2.29143,2.29162,2.29118,2.29162,7279759.0
2007-03-20 06:19:00,2.29147,2.29147,2.29104,2.29131,8900458.0
2007-03-20 06:20:00,2.29116,2.29116,2.29081,2.29081,7720079.0
2007-03-20 06:21:00,2.29087,2.29087,2.29061,2.29062,13569621.0
2007-03-20 06:22:00,2.29061,2.29074,2.29048,2.29074,14468821.0
2007-03-20 06:23:00,2.2906,2.2906,2.29008,2.29008,5564481.0
2007-03-20 06:24:00,2.28985,2.28986,2.28949,2.28971,3751530.0
2007-03-20 06:25:00,2.28989,2.29005,2.28989,2.29003,1980758.0
2007-03-20 06:26:00,2.29,2.29,2.28986,2.28993,10799671.0
2007-03-20 06:27:00,2.29014,2.29039,2.29014,2.29039,9380655.0
2007-03-20 06:28:00,2.29034,2.29043,2.29014,2.29027,8243920.0
2007-03-20 06:29:00,2.29015,2.29027,2.29009,2.29027,4540422.0
2007-03-20 06:30:00,2.29027,2.29027,2.28992,2.28992,11736382.0
2007-03-20 06:31:00,2.28992,2.29004,2.28979,2.28992,1932493.0
2007-03-20 06:32:00,2.29012,2.29048,2.29012,2.29037,10348962.0
2007-03-20 06:33:00,2.2903,2.2903,2.29013,2.29024,588494.0
2007-03-20 06:34:00,2.2902,2.29029,2.29003,2.29022,7882837.0
2007-03-20 06:35:00,2.29035,2.29068,2.29035,2.29068,9089006.0
2007-03-20 06:36:00,2.29061,2.29064,2.29041,2.29045,1040276.0
2007-03-20 06:37:00,2.29047,2.29047,2.29021,2.29027,11378353.0
2007-03-20 06:38:00,2.29022,2.29022,2.28991,2.29002,27258135.0
2007-03-20 06:39:00,2.28993,2.28993,2.28974,2.28974,5974198.0
2007-03-20 06:40:00,2.28968,2.28974,2.28941,2.28941,9905934.0
2007-03-20 06:41:00,2.28982,2.28995,2.28975,2.28995,2011630.0
2007-03-20 06:42:00,2.28989,2.28992,2.28974,2.28992,3800457.0
2007-03-20 06:43:00,2.28984,2.28984,2.28968,2.28968,486260.0
2007-03-20 06:44:00,2.28957,2.28962,2.2893,2.28962,33046528.0
2007-03-20 06:45:00,2.28963,2.28979,2.28951,2.28979,6511802.0
2007-03-20 06:46:00,2.2899,2.29008,2.28987,2.29004,23383872.0
2007-03-20 06:47:00,2.29007,2.29007,2.28991,2.28998,6526291.0
2007-03-20 06:48:00,2.28989,2.29004,2.28986,2.29004,2216075.0
2007-03-20 06:49:00,2.28992,2.29,2.28985,2.29,941961.0
2007-03-20 06:50:00,2.28998,2.28998,2.28982,2.28991,18222076.0
2007-03-20 06:51:00,2.29011,2.29031,2.29006,2.2902,16806685.0
2007-03-20 06:52:00,2.29015,2.2903,2.29004,2.29004,31309766.0
2007-03-20 06:54:00,2.2899,2.2899,2.28954,2.28954,4751249.0
2007-03-20 06:55:00,2.28961,2.28968,2.2896,2.28968,5216284.0
2007-03-20 06:56:00,2.28953,2.28956,2.28941,2.28942,2535448.0
2007-03-20 06:57:00,2.28945,2.28981,2.28945,2.28977,10595225.0
2007-03-20 06:58:00,2.28973,2.28973,2.28953,2.28961,11170319.0
2007-03-20 06:59:00,2.28953,2.28953,2.28927,2.28933,2994989.0
2007-03-20 07:00:00,2.28936,2.28937,2.2891,2.2891,5017960.0
2007-03-20 07:01:00,2.28915,2.28918,2.28877,2.28877,1509469.0
2007-03-20 07:02:00,2.28921,2.28945,2.28921,2.28922,12345857.0
2007-03-20 07:03:00,2.28916,2.28945,2.28916,2.28945,1778839.0
2007-03-20 07:04:00,2.28948,2.28955,2.28936,2.28949,11479073.0
2007-03-20 07:05:00,2.28937,2.28941,2.28907,2.28907,2891425.0
2007-03-20 07:06:00,2.28954,2.28954,2.2893,2.2895,2875224.0
2007-03-20 07:07:00,2.2897,2.2899,2.2897,2.28981,4039463.0
2007-03-20 07:08:00,2.2896,2.28967,2.28933,2.28933,6823556.0
2007-03-20 07:09:00,2.28921,2.28921,2.28906,2.28908,1130985.0
2007-03-20 07:10:00,2.28915,2.28915,2.28908,2.28908,11604945.0
2007-03-20 07:11:00,2.28921,2.28935,2.28789,2.28929,29878277.0
2007-03-20 07:12:00,2.28924,2.28941,2.28918,2.28941,10214840.0
2007-03-20 07:13:00,2.28932,2.28963,2.28932,2.28963,5893221.0
2007-03-20 07:14:00,2.28966,2.28994,2.28954,2.28978,3768975.0
2007-03-20 07:15:00,2.28997,2.29014,2.28997,2.29009,10772518.0
2007-03-20 07:16:00,2.29006,2.29012,2.28991,2.29012,1031946.0
2007-03-20 07:17:00,2.29011,2.29011,2.28989,2.28991,6455874.0
2007-03-20 07:18:00,2.28983,2.29003,2.28971,2.29003,21805086.0
2007-03-20 07:19:00,2.29001,2.29001,2.28978,2.28986,31602582.0
2007-03-20 07:20:00,2.28977,2.28977,2.28946,2.28966,18255095.0
2007-03-20 07:21:00,2.28968,2.28968,2.28933,2.2896,5149417.0
2007-03-20 07:22:00,2.2897,2.28992,2.2897,2.28986,13264425.0
2007-03-20 07:23:00,2.28973,2.28973,2.28945,2.2895,2906664.0
2007-03-20 07:24:00,2.2894,2.2894,2.28914,2.28914,6553777.0
2007-03-20 07:25:00,2.28913,2.28913,2.28875,2.28875,3364382.0
2007-03-20 07:26:00,2.28885,2.28885,2.28848,2.28848,11510517.0
2007-03-20 07:27:00,2.28848,2.28859,2.28836,2.28859,5698767.0
2007-03-20 07:28:00,2.2887,2.28891,2.2887,2.28891,5798914.0
2007-03-20 07:29:00,2.28898,2.28918,2.28898,2.28908,11314147.0
2007-03-20 07:30:00,2.289,2.28905,2.28871,2.28876,13553287.0
2007-03-20 07:31:00,2.28882,2.28908,2.28881,2.28906,4313985.0
2007-03-20 07:32:00,2.28888,2.28898,2.28881,2.28881,2370124.0
2007-03-20 07:33:00,2.28869,2.28869,2.2884,2.28852,9296065.0
2007-03-20 07:34:00,2.28876,2.28908,2.28876,2.28908,2357425.0
2007-03-20 07:35:00,2.28916,2.28925,2.28907,2.28924,2712252.0
2007-03-20 07:36:00,2.28915,2.28915,2.28891,2.28901,6116166.0
2007-03-20 07:37:00,2.28899,2.28899,2.28877,2.28895,2984576.0
2007-03-20 07:38:00,2.28889,2.2889,2.28856,2.28856,9350201.0
2007-03-20 07:39:00,2.28852,2.28852,2.2883,2.28849,18377690.0
2007-03-20 07:40:00,2.28857,2.28878,2.28857,2.28878,9684225.0
2007-03-20 07:41:00,2.28889,2.28939,2.28889,2.28939,5118498.0
2007-03-20 07:42:00,2.28964,2.29018,2.28964,2.29018,9187236.0
2007-03-20 07:43:00,2.29024,2.29037,2.29021,2.29021,756330.0
2007-03-20 07:44:00,2.29002,2.29002,2.28972,2.28986,15860620.0
2007-03-20 07:45:00,2.29001,2.29032,2.29001,2.2903,4911182.0
2007-03-20 07:46:00,2.28979,2.29033,2.28979,2.29001,1091855.0
2007-03-20 07:47:00,2.28988,2.28991,2.28969,2.28991,1765984.0
2007-03-20 07:48:00,2.28995,2.28995,2.28964,2.28979,4251071.0
2007-03-20 07:49:00,2.28985,2.29003,2.28985,2.29003,6567747.0
2007-03-20 07:50:00,2.28999,2.29004,2.28982,2.28982,14968918.0
2007-03-20 07:51:00,2.28984,2.29028,2.28984,2.29005,8573787.0
2007-03-20 07:52:00,2.29014,2.2907,2.29014,2.2906,6235361.0
2007-03-20 07:53:00,2.29059,2.29121,2.29059,2.29078,12706368.0
2007-03-20 07:54:00,2.29117,2.29149,2.29113,2.29149,12063766.0
2007-03-20 07:55:00,2.29152,2.2919,2.29152,2.2919,4820167.0
2007-03-20 07:56:00,2.29177,2.29177,2.29132,2.29132,10207723.0
2007-03-20 07:57:00,2.29126,2.29152,2.29126,2.29152,12517634.0
2007-03-20 07:58:00,2.29166,2.29189,2.29166,2.29184,4244421.0
2007-03-20 07:59:00,2.29184,2.29184,2.29142,2.29142,10838652.0
2007-03-20 08:00:00,2.29136,2.29164,2.29136,2.29152,22562876.0
2007-03-20 08:01:00,2.29123,2.29124,2.29087,2.29093,3534250.0
2007-03-20 08:02:00,2.29092,2.29101,2.29084,2.29085,4620659.0
2007-03-20 08:03:00,2.29104,2.29108,2.29097,2.29107,2174617.0
2007-03-20 08:04:00,2.29101,2.29101,2.29074,2.29074,13144191.0
2007-03-20 08:05:00,2.29054,2.29054,2.29026,2.29039,2068725.0
2007-03-20 08:06:00,2.29039,2.29039,2.29001,2.29032,5458743.0
2007-03-20 08:07:00,2.29027,2.29029,2.29018,2.29027,9912168.0
2007-03-20 08:08:00,2.29032,2.29044,2.29011,2.29031,8707633.0
2007-03-20 08:09:00,2.29056,2.2907,2.29055,2.29061,5069411.0
2007-03-20 08:10:00,2.29045,2.29045,2.29002,2.29002,1548305.0
2007-03-20 08:11:00,2.29014,2.29015,2.28996,2.29015,1720540.0
2007-03-20 08:12:00,2.29007,2.2901,2.28993,2.2901,8662002.0
2007-03-20 08:13:00,2.29009,2.29011,2.28997,2.29011,15581357.0
2007-03-20 08:14:00,2.29005,2.29008,2.28982,2.29008,14087807.0
2007-03-20 08:15:00,2.29021,2.29051,2.29019,2.29051,2010032.0
2007-03-20 08:16:00,2.29059,2.29073,2.29036,2.29036,8518659.0
2007-03-20 08:17:00,2.29015,2.29015,2.28993,2.29004,5576728.0
2007-03-20 08:18:00,2.29004,2.29004,2.28979,2.28979,10332813.0
2007-03-20 08:19:00,2.28963,2.28984,2.28963,2.28984,2936569.0
2007-03-20 08:20:00,2.28989,2.29006,2.28975,2.29006,2138435.0
2007-03-20 08:21:00,2.29006,2.29019,2.29006,2.29019,2685981.0
2007-03-20 08:22:00,2.29014,2.29017,2.29003,2.29017,9382692.0
2007-03-20 08:23:00,2.29022,2.29029,2.29017,2.29021,1137615.0
2007-03-20 08:24:00,2.29018,2.29018,2.28991,2.28991,15002292.0
2007-03-20 08:25:00,2.29009,2.29015,2.28985,2.2901,4703851.0
2007-03-20 08:26:00,2.29008,2.29008,2.28994,2.28994,6763712.0
2007-03-20 08:27:00,2.28994,2.28994,2.28982,2.28992,2991297.0
2007-03-20 08:28:00,2.28998,2.29005,2.28991,2.28995,11571442.0
2007-03-20 08:29:00,2.28983,2.28983,2.28944,2.28944,2015763.0
2007-03-20 08:30:00,2.28943,2.28998,2.28943,2.28998,1567080.0
2007-03-20 08:31:00,2.28981,2.28998,2.28964,2.28998,11566130.0
2007-03-20 08:32:00,2.29011,2.29016,2.29004,2.29004,2323493.0
2007-03-20 08:33:00,2.29015,2.29024,2.29015,2.29024,4250788.0
2007-03-20 08:34:00,2.29026,2.2904,2.2902,2.2904,4245322.0
2007-03-20 08:35:00,2.29029,2.29049,2.29029,2.29031,5150009.0
2007-03-20 08:36:00,2.29039,2.29046,2.29039,2.29046,2673197.0
2007-03-20 08:37:00,2.29033,2.2905,2.29032,2.29036,1098326.0
2007-03-20 08:38:00,2.2904,2.2904,2.29027,2.29027,1623937.0
2007-03-20 08:39:00,2.2902,2.29029,2.28983,2.29013,2469977.0
2007-03-20 08:40:00,2.28996,2.29003,2.28985,2.29003,15399481.0
2007-03-20 08:41:00,2.29022,2.2904,2.29022,2.29039,698974.0
2007-03-20 08:42:00,2.29022,2.29031,2.29001,2.29001,12984616.0
2007-03-20 08:43:00,2.28977,2.29002,2.28977,2.28989,3269967.0
2007-03-20 08:44:00,2.29006,2.29039,2.29006,2.29039,3022386.0
2007-03-20 08:45:00,2.29044,2.29062,2.29032,2.29062,1123800.0
2007-03-20 08:46:00,2.29047,2.29059,2.29037,2.29037,4903861.0
2007-03-20 08:47:00,2.29041,2.29042,2.29032,2.29032,6527335.0
2007-03-20 08:48:00,2.29019,2.29019,2.29007,2.29008,7220065.0
2007-03-20 08:49:00,2.29019,2.29026,2.29004,2.29019,471206.0
2007-03-20 08:50:00,2.29015,2.29015,2.28991,2.28998,18612824.0
2007-03-20 08:51:00,2.29,2.29012,2.28997,2.28997,2224854.0
2007-03-20 08:52:00,2.28987,2.28987,2.2897,2.2897,1375949.0
2007-03-20 08:53:00,2.2898,2.28999,2.2898,2.2899,1074593.0
2007-03-20 08:54:00,2.29005,2.29033,2.29005,2.2903,8864032.0
2007-03-20 08:55:00,2.29033,2.29045,2.29016,2.29016,4880939.0
2007-03-20 08:56:00,2.28982,2.28982,2.2896,2.28974,31214842.0
2007-03-20 08:57:00,2.28984,2.29009,2.28984,2.28995,10048900.0
2007-03-20 08:58:00,2.28996,2.29005,2.28996,2.29001,20160895.0
2007-03-20 08:59:00,2.29016,2.29033,2.29016,2.29019,3989546.0
2007-03-20 09:00:00,2.29016,2.29016,2.28996,2.29,16599582.0
2007-03-20 09:01:00,2.29008,2.29013,2.29001,2.29012,5818271.0
2007-03-20 09:02:00,2.29021,2.29033,2.29011,2.29033,6106078.0
2007-03-20 09:03:00,2.29041,2.29065,2.29033,2.29065,1378994.0
2007-03-20 09:04:00,2.2906,2.2906,2.29016,2.29016,18728632.0
2007-03-20 09:05:00,2.29024,2.29024,2.28948,2.28948,9023237.0
2007-03-20 09:06:00,2.28938,2.28938,2.28905,2.28912,5015426.0
2007-03-20 09:07:00,2.28882,2.28894,2.28861,2.28894,1810490.0
2007-03-20 09:08:00,2.28899,2.28917,2.28874,2.28913,2111962.0
2007-03-20 09:09:00,2.28925,2.28946,2.28894,2.28946,1111849.0
2007-03-20 09:10:00,2.28947,2.28978,2.28947,2.28969,2287259.0
2007-03-20 09:11:00,2.28958,2.28959,2.28933,2.28959,3076102.0
2007-03-20 09:12:00,2.28975,2.2898,2.2896,2.2896,3494536.0
2007-03-20 09:13:00,2.28956,2.28967,2.28923,2.28962,1806930.0
2007-03-20 09:14:00,2.28949,2.28962,2.28947,2.28947,20188460.0
2007-03-20 09:15:00,2.28945,2.28964,2.28942,2.28964,5361318.0
2007-03-20 09:16:00,2.28974,2.28974,2.28968,2.28969,761946.0
2007-03-20 09:17:00,2.28972,2.28981,2.28965,2.2897,7181652.0
2007-03-20 09:18:00,2.28979,2.28985,2.28957,2.28985,1846884.0
2007-03-20 09:19:00,2.28997,2.29016,2.28996,2.29012,71016590.0
2007-03-20 09:20:00,2.29017,2.29017,2.29007,2.29016,773568.0
2007-03-20 09:21:00,2.29012,2.29024,2.29,2.29002,1494058.0
2007-03-20 09:22:00,2.29013,2.29075,2.29013,2.29075,17980562.0
2007-03-20 09:23:00,2.29073,2.29087,2.29071,2.29086,9716887.0
2007-03-20 09:24:00,2.29096,2.29111,2.29096,2.29111,7500141.0
2007-03-20 09:25:00,2.29109,2.29113,2.29097,2.29102,4680603.0
2007-03-20 09:26:00,2.29087,2.29087,2.29032,2.29032,10890973.0
2007-03-20 09:27:00,2.29044,2.29068,2.29044,2.29064,3453338.0
2007-03-20 09:28:00,2.29067,2.29116,2.29067,2.29116,12653484.0
2007-03-20 09:29:00,2.29115,2.29166,2.29115,2.29166,1179615.0
2007-03-20 09:30:00,2.29175,2.29236,2.29175,2.29236,2633265.0
2007-03-20 09:31:00,2.29245,2.29264,2.29243,2.29264,12376901.0
2007-03-20 09:32:00,2.29245,2.29247,2.29106,2.29106,6976206.0
2007-03-20 09:33:00,2.29249,2.29285,2.29249,2.29285,2387270.0
2007-03-20 09:34:00,2.29279,2.29314,2.29279,2.29314,3241345.0
2007-03-20 09:35:00,2.29299,2.293,2.29283,2.29283,1066828.0
2007-03-20 09:36:00,2.29271,2.29271,2.29212,2.29214,2875262.0
2007-03-20 09:37:00,2.29215,2.29277,2.29215,2.29277,1267349.0
2007-03-20 09:38:00,2.29286,2.2931,2.29274,2.29308,10438484.0
2007-03-20 09:39:00,2.29316,2.29357,2.29316,2.29357,31822814.0
2007-03-20 09:40:00,2.29345,2.29345,2.29307,2.29307,1720518.0
2007-03-20 09:41:00,2.29303,2.29303,2.29284,2.29288,2346162.0
2007-03-20 09:42:00,2.29277,2.29278,2.2926,2.29265,10150898.0
2007-03-20 09:43:00,2.29275,2.29322,2.29275,2.29322,2534498.0
2007-03-20 09:44:00,2.29307,2.29308,2.29263,2.29263,1318606.0
2007-03-20 09:45:00,2.29265,2.29284,2.29263,2.29284,2651688.0
2007-03-20 09:46:00,2.29296,2.29312,2.29287,2.29309,1911886.0
2007-03-20 09:47:00,2.29307,2.29307,2.29283,2.29289,26572260.0
2007-03-20 09:48:00,2.29291,2.29305,2.2928,2.2928,4010649.0
2007-03-20 09:49:00,2.29274,2.29274,2.29197,2.29222,7003315.0
2007-03-20 09:50:00,2.29219,2.29244,2.29216,2.29244,14525274.0
2007-03-20 09:51:00,2.29239,2.29278,2.29239,2.29278,14604702.0
2007-03-20 09:52:00,2.29279,2.29294,2.29255,2.29255,2573709.0
2007-03-20 09:53:00,2.29255,2.29255,2.2923,2.29249,3425891.0
2007-03-20 09:54:00,2.29251,2.29253,2.29239,2.29239,448959.0
2007-03-20 09:55:00,2.29248,2.29265,2.29244,2.29265,27775256.0
2007-03-20 09:56:00,2.29275,2.29286,2.29268,2.29279,5116116.0
2007-03-20 09:57:00,2.29268,2.29268,2.29216,2.29252,859018.0
2007-03-20 09:58:00,2.29263,2.2928,2.29263,2.2928,2228225.0
2007-03-20 09:59:00,2.29265,2.29265,2.2923,2.2923,5936411.0
2007-03-20 10:00:00,2.29208,2.29208,2.2915,2.2915,1972208.0
2007-03-20 10:01:00,2.29137,2.29137,2.29115,2.29115,4304822.0
2007-03-20 10:02:00,2.29119,2.29131,2.29105,2.29105,2580861.0
2007-03-20 10:03:00,2.29106,2.29113,2.291,2.291,5569910.0
2007-03-20 10:04:00,2.29097,2.29097,2.29079,2.29079,2951162.0
2007-03-20 10:05:00,2.29065,2.29087,2.29052,2.29087,6688062.0
2007-03-20 10:06:00,2.29095,2.29114,2.29095,2.29114,7116664.0
2007-03-20 10:07:00,2.29122,2.29128,2.29112,2.29128,1766702.0
2007-03-20 10:08:00,2.2913,2.29133,2.29075,2.29133,16778667.0
2007-03-20 10:09:00,2.29149,2.29164,2.29149,2.29159,1179623.0
2007-03-20 10:10:00,2.29158,2.29158,2.29149,2.29149,8829900.0
2007-03-20 10:11:00,2.29144,2.29178,2.29144,2.29178,7092261.0
2007-03-20 10:12:00,2.29185,2.29205,2.29178,2.29205,11191065.0
2007-03-20 10:13:00,2.29217,2.29276,2.29217,2.29276,2581569.0
2007-03-20 10:14:00,2.29269,2.29269,2.29248,2.29254,9071945.0
2007-03-20 10:15:00,2.29244,2.29256,2.29227,2.29237,13614161.0
2007-03-20 10:16:00,2.29241,2.2928,2.29241,2.2928,36738860.0
2007-03-20 10:17:00,2.29271,2.29271,2.29236,2.29241,4974757.0
2007-03-20 10:18:00,2.29239,2.29265,2.29239,2.29252,5950460.0
2007-03-20 10:19:00,2.29257,2.29285,2.29257,2.29285,8260163.0
2007-03-20 10:20:00,2.29282,2.29302,2.29275,2.29275,6043638.0
2007-03-20 10:21:00,2.29259,2.29259,2.29235,2.29238,508342.0
2007-03-20 10:22:00,2.29235,2.29235,2.29213,2.29214,5111827.0
2007-03-20 10:23:00,2.29209,2.2921,2.29186,2.29191,2251318.0
2007-03-20 10:24:00,2.29188,2.29188,2.2916,2.29176,1371046.0
2007-03-20 10:25:00,2.29171,2.29171,2.29145,2.29148,1540092.0
2007-03-20 10:26:00,2.29149,2.2918,2.29149,2.2918,2302895.0
2007-03-20 10:27:00,2.29195,2.29215,2.29195,2.29196,12738702.0
2007-03-20 10:28:00,2.2919,2.29191,2.2916,2.29175,4451540.0
2007-03-20 10:29:00,2.29183,2.29183,2.29162,2.29165,13434985.0
2007-03-20 10:30:00,2.29158,2.29158,2.2914,2.2914,1868206.0
2007-03-20 10:31:00,2.29138,2.29162,2.2913,2.29162,6590946.0
2007-03-20 10:32:00,2.29172,2.29183,2.29167,2.29171,3115907.0
2007-03-20 10:33:00,2.29176,2.29176,2.2917,2.29171,1625662.0
2007-03-20 10:34:00,2.2917,2.2917,2.29151,2.29151,1105400.0
2007-03-20 10:35:00,2.29134,2.29151,2.2913,2.29145,3010424.0
2007-03-20 10:36:00,2.29144,2.29144,2.29126,2.29126,15231286.0
2007-03-20 10:37:00,2.29123,2.29123,2.29085,2.29085,4215418.0
2007-03-20 10:38:00,2.29074,2.29074,2.29039,2.29039,3714830.0
2007-03-20 10:39:00,2.29038,2.29049,2.29026,2.29049,8630354.0
2007-03-20 10:40:00,2.2906,2.29087,2.2906,2.29087,8755959.0
2007-03-20 10:41:00,2.29085,2.2911,2.29085,2.29103,2222222.0
2007-03-20 10:42:00,2.29099,2.29111,2.29099,2.29111,3681724.0
2007-03-20 10:43:00,2.2911,2.29121,2.2911,2.2912,3240792.0
2007-03-20 10:44:00,2.29127,2.29138,2.29126,2.29137,18414412.0
2007-03-20 10:45:00,2.29138,2.29138,2.29125,2.2913,4222912.0
2007-03-20 10:46:00,2.29109,2.29131,2.29109,2.29128,13017375.0
2007-03-20 10:47:00,2.29124,2.29125,2.29107,2.29111,1529568.0
2007-03-20 10:48:00,2.29117,2.29124,2.29111,2.29115,17259935.0
2007-03-20 10:49:00,2.29116,2.29124,2.29112,2.29112,2724139.0
2007-03-20 10:50:00,2.29119,2.29138,2.29115,2.29138,1684893.0
2007-03-20 10:51:00,2.29142,2.29142,2.29119,2.29128,6951045.0
2007-03-20 10:52:00,2.29136,2.29181,2.29136,2.29181,2145037.0
2007-03-20 10:53:00,2.29176,2.29176,2.2916,2.29171,1235433.0
2007-03-20 10:54:00,2.29166,2.29171,2.29161,2.29171,8169884.0
2007-03-20 10:55:00,2.2917,2.2917,2.29156,2.29156,9464753.0
2007-03-20 10:56:00,2.29154,2.29159,2.29147,2.29147,9773752.0
2007-03-20 10:57:00,2.29137,2.29144,2.29131,2.29131,5611478.0
2007-03-20 10:58:00,2.29119,2.29119,2.28958,2.29062,4775927.0
2007-03-20 10:59:00,2.29078,2.29095,2.29072,2.29095,2009215.0
2007-03-20 11:00:00,2.29115,2.29115,2.29096,2.29106,1918565.0
2007-03-20 11:01:00,2.29108,2.29124,2.29105,2.29105,5443052.0
2007-03-20 11:02:00,2.29116,2.29119,2.29099,2.29119,1770476.0
2007-03-20 11:03:00,2.29118,2.29142,2.29118,2.29142,3839987.0
2007-03-20 11:04:00,2.29151,2.29163,2.29146,2.29146,25817511.0
2007-03-20 11:05:00,2.29133,2.29133,2.29106,2.29118,1546658.0
2007-03-20 11:06:00,2.29112,2.29151,2.29112,2.29151,6924283.0
2007-03-20 11:07:00,2.29151,2.29151,2.29101,2.29101,5535492.0
2007-03-20 11:08:00,2.29093,2.29104,2.29083,2.29083,9537113.0
2007-03-20 11:09:00,2.29075,2.29092,2.29075,2.2909,14936168.0
2007-03-20 11:10:00,2.29079,2.29088,2.29079,2.29083,12811491.0
2007-03-20 11:11:00,2.29075,2.29084,2.29069,2.29072,2568848.0
2007-03-20 11:12:00,2.29074,2.29105,2.29074,2.29105,2391358.0
2007-03-20 11:13:00,2.29095,2.2911,2.29089,2.2911,3698382.0
2007-03-20 11:14:00,2.29104,2.29104,2.29094,2.29094,6079837.0
2007-03-20 11:15:00,2.29097,2.29106,2.29093,2.29095,3521888.0
2007-03-20 11:16:00,2.29089,2.29089,2.29037,2.29037,474402.0
2007-03-20 11:17:00,2.29022,2.29022,2.28956,2.28966,2333871.0
2007-03-20 11:18:00,2.28961,2.28961,2.28944,2.28947,2732680.0
2007-03-20 11:19:00,2.28942,2.28942,2.28927,2.28927,4162270.0
2007-03-20 11:20:00,2.28909,2.28912,2.28874,2.28874,1318041.0
2007-03-20 11:21:00,2.28868,2.28869,2.28851,2.28851,12616328.0
2007-03-20 11:22:00,2.28794,2.28815,2.28788,2.28788,13231683.0
2007-03-20 11:23:00,2.28783,2.28783,2.2873,2.2873,1225785.0
2007-03-20 11:24:00,2.28737,2.28741,2.28716,2.28716,1976035.0
2007-03-20 11:25:00,2.28702,2.28702,2.28666,2.28666,1508900.0
2007-03-20 11:26:00,2.28703,2.28726,2.28701,2.28725,9873570.0
2007-03-20 11:27:00,2.28725,2.28752,2.28725,2.28752,3820904.0
2007-03-20 11:28:00,2.28758,2.28785,2.28757,2.28785,30960055.0
2007-03-20 11:29:00,2.28782,2.28805,2.28782,2.28805,1871577.0
2007-03-20 11:30:00,2.28808,2.28826,2.28808,2.28826,6799767.0
2007-03-20 11:31:00,2.2883,2.28853,2.28828,2.28853,16122351.0
2007-03-20 11:32:00,2.28857,2.28884,2.28857,2.28884,16382686.0
2007-03-20 11:33:00,2.2889,2.28902,2.2889,2.28898,3607281.0
2007-03-20 11:34:00,2.28914,2.28939,2.28914,2.28937,5461685.0
2007-03-20 11:35:00,2.28938,2.28955,2.28938,2.28955,511296.0
2007-03-20 11:36:00,2.28959,2.28986,2.28945,2.28986,9776568.0
2007-03-20 11:37:00,2.28989,2.29011,2.28989,2.29011,5375146.0
2007-03-20 11:38:00,2.2901,2.29031,2.29009,2.29031,5530432.0
2007-03-20 11:39:00,2.29038,2.29059,2.29038,2.29059,5076980.0
2007-03-20 11:40:00,2.29049,2.29083,2.29049,2.29083,3811118.0
2007-03-20 11:41:00,2.2908,2.29106,2.2908,2.29106,7577658.0
2007-03-20 11:42:00,2.29109,2.29133,2.29103,2.29121,5912084.0
2007-03-20 11:43:00,2.29137,2.29156,2.2913,2.29156,13486698.0
2007-03-20 11:44:00,2.2916,2.29179,2.2916,2.29179,19618977.0
2007-03-20 11:45:00,2.29182,2.29206,2.29182,2.29206,435426.0
2007-03-20 11:46:00,2.29204,2.29227,2.29204,2.29227,2575729.0
2007-03-20 11:47:00,2.29218,2.29249,2.29218,2.29249,6475545.0
2007-03-20 11:48:00,2.29247,2.29266,2.29247,2.29266,3371372.0
2007-03-20 11:49:00,2.2927,2.29288,2.2927,2.29288,24167036.0
2007-03-20 11:50:00,2.29285,2.29314,2.29285,2.29314,7909259.0
2007-03-20 11:51:00,2.29314,2.29332,2.29305,2.29332,4077237.0
2007-03-20 11:52:00,2.29343,2.29365,2.29338,2.29365,9552093.0
2007-03-20 11:53:00,2.29354,2.29383,2.29354,2.29371,2876829.0
2007-03-20 11:54:00,2.29387,2.2941,2.29387,2.2941,4882683.0
2007-03-20 11:55:00,2.294,2.29427,2.294,2.29425,1894522.0
2007-03-20 11:56:00,2.29428,2.29458,2.29428,2.29456,4830145.0
2007-03-20 11:57:00,2.29463,2.29486,2.29463,2.29486,17079406.0
2007-03-20 11:58:00,2.29472,2.295,2.29469,2.29469,5391558.0
2007-03-20 11:59:00,2.29509,2.29524,2.29509,2.29517,925233.0
2007-03-20 12:00:00,2.29517,2.29553,2.29517,2.29553,2027077.0
2007-03-20 12:01:00,2.29555,2.29575,2.29555,2.29575,5528702.0
2007-03-20 12:02:00,2.29584,2.29602,2.2958,2.29602,2621117.0
2007-03-20 12:03:00,2.29607,2.29638,2.29607,2.29638,8388096.0
2007-03-20 12:04:00,2.29643,2.29656,2.29643,2.29648,2266423.0
2007-03-20 12:05:00,2.29665,2.29685,2.29629,2.29683,9034099.0
2007-03-20 12:06:00,2.29691,2.29708,2.29681,2.29698,8059159.0
2007-03-20 12:07:00,2.29714,2.29736,2.29714,2.29734,12598281.0
2007-03-20 12:08:00,2.29742,2.29756,2.29715,2.29756,849758.0
2007-03-20 12:09:00,2.29761,2.29774,2.29749,2.2977,3569427.0
2007-03-20 12:10:00,2.29788,2.29814,2.29783,2.29814,6949137.0
2007-03-20 12:11:00,2.29802,2.29833,2.29787,2.29822,8313417.0
2007-03-20 12:12:00,2.29836,2.29854,2.29827,2.29854,3108758.0
2007-03-20 12:13:00,2.29857,2.29872,2.29857,2.29866,4020323.0
2007-03-20 12:14:00,2.29884,2.29914,2.29877,2.29877,5526354.0
2007-03-20 12:15:00,2.29873,2.29873,2.29835,2.29835,1304075.0
2007-03-20 12:16:00,2.29819,2.2982,2.29797,2.2982,2956272.0
2007-03-20 12:17:00,2.29826,2.29859,2.29826,2.29859,5926437.0
2007-03-20 12:18:00,2.2986,2.29866,2.29853,2.29858,6428992.0
2007-03-20 12:19:00,2.29847,2.29869,2.29847,2.29869,1248814.0
2007-03-20 12:20:00,2.29875,2.2988,2.29859,2.2988,7460157.0
2007-03-20 12:21:00,2.29877,2.29877,2.29858,2.29868,975026.0
2007-03-20 12:22:00,2.29864,2.29889,2.29864,2.29884,12151388.0
2007-03-20 12:23:00,2.29888,2.29888,2.29861,2.29874,42139818.0
2007-03-20 12:24:00,2.2989,2.2989,2.29845,2.29847,19430281.0
2007-03-20 12:25:00,2.29827,2.29827,2.29779,2.29796,6964412.0
2007-03-20 12:26:00,2.29804,2.29804,2.29779,2.29779,5491691.0
2007-03-20 12:27:00,2.29766,2.29781,2.2976,2.29781,10552406.0
2007-03-20 12:28:00,2.29787,2.29815,2.29787,2.29815,1268248.0
2007-03-20 12:29:00,2.29823,2.29824,2.29812,2.29817,4597641.0
2007-03-20 12:30:00,2.29815,2.29868,2.29815,2.29857,5655161.0
2007-03-20 12:31:00,2.29856,2.29856,2.29828,2.29828,505115.0
2007-03-20 12:32:00,2.2978,2.29809,2.2978,2.29801,10772187.0
2007-03-20 12:33:00,2.29788,2.29807,2.29788,2.29807,20696681.0
2007-03-20 12:34:00,2.29818,2.29839,2.29818,2.29824,853131.0
2007-03-20 12:35:00,2.2982,2.2982,2.298,2.29813,3185118.0
2007-03-20 12:36:00,2.29811,2.29811,2.29794,2.29803,1940386.0
2007-03-20 12:37:00,2.29807,2.29847,2.29807,2.29847,3425566.0
2007-03-20 12:38:00,2.29869,2.29904,2.29869,2.29904,11814394.0
2007-03-20 12:39:00,2.29927,2.29967,2.29927,2.29962,18304501.0
2007-03-20 12:40:00,2.29976,2.29976,2.29953,2.29956,10981043.0
2007-03-20 12:41:00,2.29943,2.29944,2.29922,2.29935,1283391.0
2007-03-20 12:42:00,2.2994,2.29947,2.29919,2.29947,6985437.0
2007-03-20 12:43:00,2.29954,2.29967,2.29951,2.29962,3715505.0
2007-03-20 12:44:00,2.29956,2.29966,2.29952,2.29952,33327426.0
2007-03-20 12:45:00,2.29941,2.29942,2.29916,2.29916,2854193.0
2007-03-20 12:46:00,2.29911,2.29923,2.29911,2.29922,3343765.0
2007-03-20 12:47:00,2.29916,2.29955,2.29916,2.29955,1064351.0
2007-03-20 12:48:00,2.29959,2.29961,2.29938,2.29961,7293949.0
2007-03-20 12:49:00,2.29965,2.30009,2.29965,2.30009,1209090.0
2007-03-20 12:50:00,2.30015,2.30021,2.30008,2.30008,3738183.0
2007-03-20 12:51:00,2.30012,2.30012,2.29977,2.29985,3395066.0
2007-03-20 12:52:00,2.29978,2.29986,2.29958,2.29986,19808734.0
2007-03-20 12:53:00,2.29981,2.29982,2.29964,2.29975,1114180.0
2007-03-20 12:54:00,2.29976,2.29981,2.29943,2.29943,6112077.0
2007-03-20 12:55:00,2.29962,2.29967,2.29953,2.29962,2730194.0
2007-03-20 12:56:00,2.29818,2.29975,2.29818,2.29975,8242511.0
2007-03-20 12:57:00,2.29981,2.2999,2.29979,2.2999,11071953.0
2007-03-20 12:58:00,2.29995,2.30025,2.29992,2.30015,18864791.0
2007-03-20 12:59:00,2.29999,2.30017,2.29986,2.30017,22073171.0
2007-03-20 13:00:00,2.30017,2.30017,2.29977,2.29977,3268958.0
2007-03-20 13:01:00,2.29964,2.29964,2.29904,2.29904,2591273.0
2007-03-20 13:02:00,2.2991,2.2991,2.2986,2.2986,11653375.0
2007-03-20 13:03:00,2.29856,2.29856,2.29801,2.29801,9477089.0
2007-03-20 13:04:00,2.29797,2.29797,2.29744,2.29744,3729609.0
2007-03-20 13:05:00,2.29743,2.29743,2.29682,2.29682,15868165.0
2007-03-20 13:06:00,2.29679,2.29681,2.29639,2.29639,10859966.0
2007-03-20 13:07:00,2.29622,2.29622,2.29572,2.29572,366485.0
2007-03-20 13:08:00,2.29559,2.29559,2.29489,2.29489,6655867.0
2007-03-20 13:09:00,2.29485,2.29485,2.29425,2.29425,7843620.0
2007-03-20 13:10:00,2.29421,2.29421,2.29372,2.29372,496689.0
2007-03-20 13:11:00,2.29366,2.29366,2.2927,2.2927,10212368.0
2007-03-20 13:12:00,2.29275,2.29275,2.29226,2.29226,9384906.0
2007-03-20 13:13:00,2.29218,2.29218,2.2915,2.2915,372003.0
2007-03-20 13:14:00,2.29157,2.29157,2.29084,2.29084,19805255.0
2007-03-20 13:15:00,2.29068,2.29068,2.29028,2.29028,2337247.0
2007-03-20 13:16:00,2.29026,2.29026,2.28993,2.29014,5450946.0
2007-03-20 13:17:00,2.29004,2.29004,2.28923,2.28923,2461598.0
2007-03-20 13:18:00,2.28903,2.28915,2.28903,2.28915,11744576.0
2007-03-20 13:19:00,2.2891,2.2891,2.28883,2.28899,1865258.0
2007-03-20 13:20:00,2.28894,2.28904,2.28888,2.28896,4957950.0
2007-03-20 13:21:00,2.28892,2.28892,2.28855,2.28855,30907477.0
2007-03-20 13:22:00,2.28866,2.28882,2.28848,2.28882,4408857.0
2007-03-20 13:23:00,2.2889,2.28958,2.2889,2.28955,1018234.0
2007-03-20 13:24:00,2.28961,2.28986,2.28961,2.28986,7105373.0
2007-03-20 13:25:00,2.28987,2.29002,2.28987,2.29001,3940600.0
2007-03-20 13:26:00,2.29009,2.29032,2.29009,2.29032,6170831.0
2007-03-20 13:27:00,2.29032,2.29067,2.29016,2.29046,988458.0
2007-03-20 13:28:00,2.2903,2.2903,2.29001,2.29005,1934162.0
2007-03-20 13:29:00,2.29,2.29,2.28966,2.28966,4835316.0
2007-03-20 13:30:00,2.2896,2.2896,2.28895,2.28922,3279372.0
2007-03-20 13:31:00,2.28919,2.2894,2.28901,2.28901,889333.0
2007-03-20 13:32:00,2.289,2.289,2.28856,2.28856,3317343.0
2007-03-20 13:33:00,2.28876,2.28876,2.28839,2.2886,1417532.0
2007-03-20 13:34:00,2.28872,2.2894,2.28872,2.2894,826587.0
2007-03-20 13:35:00,2.28937,2.28937,2.2883,2.2883,10106514.0
2007-03-20 13:36:00,2.28844,2.28858,2.28844,2.28858,4894476.0
2007-03-20 13:37:00,2.28839,2.28839,2.28798,2.28832,959024.0
2007-03-20 13:38:00,2.2883,2.2886,2.2883,2.28844,6063295.0
2007-03-20 13:39:00,2.28856,2.28882,2.28855,2.28882,11076207.0
2007-03-20 13:40:00,2.28881,2.28894,2.28873,2.28894,11389620.0
2007-03-20 13:41:00,2.28887,2.28887,2.28861,2.28883,3254335.0
2007-03-20 13:42:00,2.28885,2.28965,2.28885,2.28965,2278585.0
2007-03-20 13:43:00,2.28959,2.28961,2.28939,2.28961,3164622.0
2007-03-20 13:44:00,2.2896,2.2897,2.28951,2.28956,3499559.0
2007-03-20 13:45:00,2.28955,2.28983,2.28953,2.28983,1976329.0
2007-03-20 13:46:00,2.28976,2.28976,2.28959,2.28959,13558985.0
2007-03-20 13:47:00,2.28962,2.28974,2.28961,2.28972,16397760.0
2007-03-20 13:48:00,2.28975,2.28975,2.28957,2.28968,3695070.0
2007-03-20 13:49:00,2.28967,2.28967,2.28948,2.28948,16624997.0
2007-03-20 13:50:00,2.28955,2.28962,2.28926,2.28926,1423656.0
2007-03-20 13:51:00,2.28921,2.28921,2.28771,2.28896,936819.0
2007-03-20 13:52:00,2.28889,2.28907,2.28889,2.28898,10680017.0
2007-03-20 13:53:00,2.28891,2.28906,2.28891,2.28906,2057023.0
2007-03-20 13:54:00,2.28901,2.28923,2.28898,2.28898,39190728.0
2007-03-20 13:55:00,2.28899,2.28899,2.28872,2.28872,2151085.0
2007-03-20 13:56:00,2.28858,2.28861,2.28828,2.28828,5625372.0
2007-03-20 13:57:00,2.28818,2.28818,2.28771,2.28771,10151973.0
2007-03-20 13:58:00,2.28782,2.28782,2.28749,2.28749,8548713.0
2007-03-20 13:59:00,2.28749,2.28749,2.28696,2.28696,261180.0
2007-03-20 14:00:00,2.28682,2.28682,2.28667,2.28673,18828619.0
2007-03-20 14:01:00,2.28668,2.28668,2.28622,2.28622,5661677.0
2007-03-20 14:02:00,2.28614,2.28614,2.28557,2.28557,5646637.0
2007-03-20 14:03:00,2.28545,2.28637,2.28545,2.28637,2091069.0
2007-03-20 14:04:00,2.28643,2.28667,2.28641,2.28667,1531899.0
2007-03-20 14:05:00,2.2867,2.28701,2.2867,2.28701,3180374.0
2007-03-20 14:06:00,2.28697,2.28728,2.28697,2.28728,16047357.0
2007-03-20 14:07:00,2.28736,2.28778,2.28736,2.28778,18434845.0
2007-03-20 14:08:00,2.28773,2.28777,2.28749,2.28771,1452496.0
2007-03-20 14:09:00,2.28766,2.28766,2.28745,2.28764,2447502.0
2007-03-20 14:10:00,2.28761,2.28785,2.28761,2.28785,8476217.0
2007-03-20 14:11:00,2.28786,2.28787,2.28757,2.28757,5465199.0
2007-03-20 14:12:00,2.28751,2.28762,2.28737,2.28762,1938253.0
2007-03-20 14:13:00,2.28763,2.28809,2.28762,2.28809,5269616.0
2007-03-20 14:14:00,2.28807,2.2883,2.28806,2.28826,9201960.0
2007-03-20 14:15:00,2.28836,2.28854,2.28833,2.28844,2987826.0
2007-03-20 14:16:00,2.2886,2.28878,2.2886,2.28869,4364317.0
2007-03-20 14:17:00,2.28881,2.28899,2.28871,2.28897,14741671.0
2007-03-20 14:18:00,2.28921,2.28921,2.28872,2.28872,385443.0
2007-03-20 14:19:00,2.28864,2.28887,2.28864,2.28887,3595040.0
2007-03-20 14:20:00,2.289,2.289,2.28868,2.28868,9863127.0
2007-03-20 14:21:00,2.28855,2.28855,2.28826,2.28833,7222824.0
2007-03-20 14:22:00,2.28827,2.28838,2.28817,2.28823,19418858.0
2007-03-20 14:23:00,2.28811,2.2882,2.28808,2.2881,1992406.0
2007-03-20 14:24:00,2.28815,2.28815,2.28792,2.28807,6788977.0
2007-03-20 14:25:00,2.28808,2.28854,2.28808,2.28848,2004988.0
2007-03-20 14:26:00,2.28856,2.28882,2.28839,2.28882,2341179.0
2007-03-20 14:27:00,2.289,2.28909,2.28886,2.2889,6194914.0
2007-03-20 14:28:00,2.28878,2.28897,2.28865,2.28865,7075503.0
2007-03-20 14:29:00,2.28863,2.28863,2.28841,2.28844,1809671.0
2007-03-20 14:30:00,2.28827,2.28849,2.28827,2.28837,9876783.0
2007-03-20 14:31:00,2.2883,2.28841,2.28807,2.28815,364329.0
2007-03-20 14:32:00,2.28805,2.28805,2.2874,2.2874,4993794.0
2007-03-20 14:33:00,2.28742,2.28742,2.28709,2.28712,6766068.0
2007-03-20 14:34:00,2.28703,2.28703,2.28672,2.28674,3361995.0
2007-03-20 14:35:00,2.28655,2.28655,2.28628,2.28628,24716134.0
2007-03-20 14:36:00,2.28633,2.28633,2.28564,2.28567,12165069.0
2007-03-20 14:37:00,2.2856,2.2856,2.28521,2.28535,949442.0
2007-03-20 14:38:00,2.28521,2.28521,2.28498,2.28501,6080575.0
2007-03-20 14:39:00,2.28492,2.28496,2.28468,2.28496,451338.0
2007-03-20 14:40:00,2.28513,2.28529,2.28513,2.28522,3778584.0
2007-03-20 14:41:00,2.28535,2.28575,2.28535,2.28563,1573181.0
2007-03-20 14:42:00,2.2856,2.2856,2.28525,2.28525,6026633.0
2007-03-20 14:43:00,2.28513,2.28515,2.28497,2.28514,677308.0
2007-03-20 14:44:00,2.28492,2.28492,2.28416,2.28467,17774390.0
2007-03-20 14:45:00,2.28449,2.28455,2.28403,2.28403,6091989.0
2007-03-20 14:46:00,2.28411,2.28428,2.28393,2.28426,4094674.0
2007-03-20 14:47:00,2.28429,2.28443,2.28422,2.28442,6492409.0
2007-03-20 14:48:00,2.28453,2.28466,2.28436,2.28466,3824553.0
2007-03-20 14:49:00,2.28464,2.28473,2.28453,2.28453,2538833.0
2007-03-20 14:50:00,2.28449,2.28488,2.28448,2.28488,17822001.0
2007-03-20 14:51:00,2.28485,2.28485,2.28452,2.28476,1078840.0
2007-03-20 14:52:00,2.28474,2.28474,2.28456,2.28459,3012686.0
2007-03-20 14:53:00,2.28489,2.28519,2.28489,2.28515,5248788.0
2007-03-20 14:54:00,2.28526,2.28551,2.28526,2.28547,1003554.0
2007-03-20 14:55:00,2.28536,2.28553,2.28532,2.28535,1851485.0
2007-03-20 14:56:00,2.28533,2.28547,2.28384,2.28547,4590798.0
2007-03-20 14:57:00,2.28551,2.28556,2.28541,2.28544,8414775.0
2007-03-20 14:58:00,2.28537,2.28537,2.28501,2.28501,16655687.0
2007-03-20 14:59:00,2.28498,2.28523,2.28498,2.28523,2325838.0
2007-03-20 15:00:00,2.28524,2.28527,2.28521,2.28523,2095413.0
2007-03-20 15:01:00,2.28532,2.28552,2.28526,2.28532,1420623.0
2007-03-20 15:02:00,2.28534,2.28555,2.28534,2.28555,2247105.0
2007-03-20 15:03:00,2.28555,2.28599,2.28555,2.28591,1193293.0
2007-03-20 15:04:00,2.28586,2.28586,2.2857,2.28574,12366893.0
2007-03-20 15:05:00,2.28566,2.28577,2.28549,2.28551,3608752.0
2007-03-20 15:06:00,2.28547,2.28547,2.28532,2.28532,3080602.0
2007-03-20 15:07:00,2.2853,2.2853,2.28503,2.28503,3820985.0
2007-03-20 15:08:00,2.28503,2.28503,2.28464,2.28468,23979990.0
2007-03-20 15:09:00,2.28454,2.28464,2.28441,2.28446,5570290.0
2007-03-20 15:10:00,2.28443,2.28499,2.28427,2.28487,975188.0
2007-03-20 15:11:00,2.28488,2.28522,2.28488,2.28495,16909272.0
2007-03-20 15:12:00,2.28481,2.28521,2.28481,2.28521,2300181.0
2007-03-20 15:13:00,2.28514,2.28514,2.28433,2.28443,23624916.0
2007-03-20 15:14:00,2.28454,2.28497,2.28453,2.28497,2874586.0
2007-03-20 15:15:00,2.28514,2.28516,2.28493,2.28508,5270357.0
2007-03-20 15:16:00,2.285,2.285,2.28463,2.28467,14004965.0
2007-03-20 15:17:00,2.2846,2.2846,2.28436,2.28436,2716112.0
2007-03-20 15:18:00,2.28433,2.2845,2.28432,2.28432,6379148.0
2007-03-20 15:19:00,2.28453,2.28493,2.28453,2.28467,17742397.0
2007-03-20 15:20:00,2.28492,2.2851,2.28488,2.28506,9743305.0
2007-03-20 15:21:00,2.28492,2.2851,2.28452,2.28452,23603546.0
2007-03-20 15:22:00,2.28451,2.28476,2.28432,2.28457,14237906.0
2007-03-20 15:23:00,2.28471,2.28488,2.28455,2.28488,13708036.0
2007-03-20 15:24:00,2.28479,2.28479,2.2844,2.2846,3009156.0
2007-03-20 15:25:00,2.28455,2.28455,2.28403,2.28403,3390145.0
2007-03-20 15:26:00,2.28392,2.28413,2.2837,2.28413,3432586.0
2007-03-20 15:27:00,2.2843,2.28451,2.28423,2.28423,3504309.0
2007-03-20 15:28:00,2.284,2.2843,2.284,2.2843,4816341.0
2007-03-20 15:29:00,2.28435,2.28455,2.28435,2.28445,6886967.0
2007-03-20 15:30:00,2.28442,2.28453,2.28432,2.28444,11946020.0
2007-03-20 15:31:00,2.28463,2.28484,2.28463,2.28472,3532074.0
2007-03-20 15:32:00,2.28461,2.28461,2.28443,2.28445,3234816.0
2007-03-20 15:33:00,2.28437,2.28437,2.28417,2.28417,8659564.0
2007-03-20 15:34:00,2.28416,2.28416,2.28363,2.28372,2890159.0
2007-03-20 15:35:00,2.28392,2.28392,2.28364,2.28371,9508459.0
2007-03-20 15:36:00,2.28384,2.28397,2.28384,2.28385,7765124.0
2007-03-20 15:37:00,2.28375,2.28375,2.28337,2.28337,429556.0
2007-03-20 15:38:00,2.28339,2.2835,2.28325,2.2835,2251431.0
2007-03-20 15:39:00,2.2835,2.2835,2.28333,2.28349,3211954.0
2007-03-20 15:40:00,2.28358,2.284,2.28358,2.28379,3370156.0
2007-03-20 15:41:00,2.28394,2.28409,2.28394,2.28401,1117534.0
2007-03-20 15:42:00,2.28412,2.28441,2.28412,2.28441,10055189.0
2007-03-20 15:43:00,2.28442,2.28442,2.28375,2.28375,2236325.0
2007-03-20 15:44:00,2.28389,2.28389,2.28358,2.28358,25887776.0
2007-03-20 15:45:00,2.28352,2.28385,2.28352,2.28385,8517921.0
2007-03-20 15:46:00,2.28396,2.284,2.28385,2.28395,8563942.0
2007-03-20 15:47:00,2.28385,2.28407,2.2838,2.28407,910633.0
2007-03-20 15:48:00,2.28396,2.28414,2.28392,2.28414,3108409.0
2007-03-20 15:49:00,2.28424,2.28452,2.28424,2.28452,11818080.0
2007-03-20 15:50:00,2.2845,2.28472,2.2845,2.28461,578916.0
2007-03-20 15:51:00,2.28459,2.28459,2.28429,2.28442,18785253.0
2007-03-20 15:52:00,2.28454,2.28472,2.28454,2.28456,9465314.0
2007-03-20 15:53:00,2.2845,2.2845,2.28432,2.28445,18031695.0
2007-03-20 15:54:00,2.28453,2.28466,2.28445,2.28445,3178276.0
2007-03-20 15:55:00,2.28441,2.28441,2.2841,2.28417,2099548.0
2007-03-20 15:56:00,2.28415,2.28415,2.28381,2.28386,5158100.0
2007-03-20 15:57:00,2.28385,2.28387,2.28368,2.28368,16083494.0
2007-03-20 15:58:00,2.28359,2.28362,2.28339,2.28339,12875034.0
2007-03-20 15:59:00,2.28345,2.28345,2.28326,2.28326,1511438.0
2007-03-20 16:00:00,2.2832,2.2832,2.28291,2.28298,12714934.0
2007-03-20 16:01:00,2.28285,2.28295,2.28278,2.28278,112298.0
2007-03-20 16:02:00,2.28272,2.28274,2.28244,2.28244,4468810.0
2007-03-20 16:03:00,2.28253,2.28253,2.28236,2.28236,3268498.0
2007-03-20 16:04:00,2.28235,2.28235,2.28189,2.28189,9577345.0
2007-03-20 16:05:00,2.28201,2.28201,2.28168,2.28178,7121464.0
2007-03-20 16:06:00,2.2816,2.28167,2.2814,2.2814,4951299.0
2007-03-20 16:07:00,2.28136,2.28143,2.28095,2.28119,1270157.0
2007-03-20 16:08:00,2.28121,2.28141,2.28116,2.28132,3969203.0
2007-03-20 16:09:00,2.28114,2.28114,2.28073,2.28073,2489928.0
2007-03-20 16:10:00,2.28066,2.28066,2.28036,2.28036,5285848.0
2007-03-20 16:11:00,2.28024,2.28037,2.28013,2.28037,516799.0
2007-03-20 16:12:00,2.28038,2.28045,2.28,2.28,9459676.0
2007-03-20 16:13:00,2.27987,2.27987,2.27917,2.2793,981995.0
2007-03-20 16:14:00,2.27921,2.27924,2.27906,2.27906,447806.0
2007-03-20 16:15:00,2.27897,2.27897,2.27858,2.27879,20836769.0
2007-03-20 16:16:00,2.27875,2.27875,2.27843,2.27843,2581128.0
2007-03-20 16:17:00,2.27839,2.27865,2.27839,2.27863,10694787.0
2007-03-20 16:18:00,2.27875,2.27908,2.27875,2.27908,2788784.0
2007-03-20 16:19:00,2.27911,2.2792,2.27905,2.2792,3377471.0
2007-03-20 16:20:00,2.27917,2.27917,2.27899,2.27899,3303539.0
2007-03-20 16:21:00,2.27883,2.27899,2.27861,2.27899,3111751.0
2007-03-20 16:22:00,2.27916,2.27935,2.27916,2.27935,4009585.0
2007-03-20 16:23:00,2.27917,2.27917,2.27887,2.27893,11705411.0
2007-03-20 16:24:00,2.27876,2.27876,2.27817,2.27817,1645766.0
2007-03-20 16:25:00,2.27867,2.27889,2.27863,2.27889,6969419.0
2007-03-20 16:26:00,2.27894,2.27924,2.27894,2.27914,8323468.0
2007-03-20 16:27:00,2.279,2.27913,2.27894,2.27904,2082783.0
2007-03-20 16:28:00,2.27899,2.27902,2.2789,2.27902,10857262.0
2007-03-20 16:29:00,2.27916,2.27947,2.27916,2.27942,27758140.0
2007-03-20 16:30:00,2.2794,2.27955,2.27926,2.27926,2262246.0
2007-03-20 16:31:00,2.27915,2.27917,2.27895,2.27895,1329334.0
2007-03-20 16:32:00,2.27905,2.27921,2.27905,2.27917,7319325.0
2007-03-20 16:33:00,2.27919,2.27924,2.27902,2.27924,5681757.0
2007-03-20 16:34:00,2.27922,2.27938,2.27916,2.27938,4986219.0
2007-03-20 16:35:00,2.27938,2.27955,2.27936,2.27936,5286941.0
2007-03-20 16:36:00,2.27934,2.27934,2.27914,2.27914,2635401.0
2007-03-20 16:37:00,2.27903,2.27903,2.27878,2.27878,1014613.0
2007-03-20 16:38:00,2.27872,2.27876,2.27835,2.27847,4896934.0
2007-03-20 16:39:00,2.27848,2.27848,2.27824,2.27824,2033235.0
2007-03-20 16:40:00,2.2782,2.27821,2.278,2.278,5385435.0
2007-03-20 16:41:00,2.27799,2.27799,2.27765,2.27768,21170686.0
2007-03-20 16:42:00,2.27774,2.27779,2.27758,2.27758,21478206.0
2007-03-20 16:43:00,2.27755,2.27755,2.27717,2.27717,1333321.0
2007-03-20 16:44:00,2.27719,2.27719,2.27671,2.27671,9416830.0
2007-03-20 16:45:00,2.27658,2.27675,2.27649,2.27655,1336735.0
2007-03-20 16:46:00,2.27652,2.27726,2.27652,2.27726,25882462.0
2007-03-20 16:47:00,2.27726,2.27726,2.27695,2.27723,2482428.0
2007-03-20 16:48:00,2.27724,2.27724,2.27678,2.27722,8913936.0
2007-03-20 16:49:00,2.27716,2.27717,2.27703,2.27703,7378180.0
2007-03-20 16:50:00,2.27715,2.27769,2.27715,2.27769,41350294.0
2007-03-20 16:51:00,2.27783,2.27794,2.27763,2.27763,7614792.0
2007-03-20 16:52:00,2.27618,2.27755,2.27618,2.27731,3549903.0
2007-03-20 16:53:00,2.27728,2.27729,2.27695,2.27727,4692800.0
2007-03-20 16:54:00,2.27741,2.27785,2.27741,2.27785,16496645.0
2007-03-20 16:55:00,2.27776,2.27797,2.27767,2.27797,4789636.0
2007-03-20 16:56:00,2.27803,2.27803,2.27774,2.27774,3344931.0
2007-03-20 16:57:00,2.27795,2.27807,2.27756,2.27756,587715.0
2007-03-20 16:58:00,2.27778,2.27778,2.27756,2.2776,21311117.0
2007-03-20 16:59:00,2.27759,2.27759,2.27729,2.27732,21039714.0
2007-03-20 17:00:00,2.27725,2.27725,2.27692,2.27692,11903468.0
2007-03-20 17:01:00,2.27698,2.27698,2.27666,2.27682,12454502.0
2007-03-20 17:02:00,2.27686,2.27686,2.27665,2.27673,1072062.0
2007-03-20 17:03:00,2.27679,2.27694,2.27667,2.27667,25287330.0
2007-03-20 17:04:00,2.27673,2.27698,2.27673,2.27689,12538971.0
2007-03-20 17:05:00,2.27698,2.27703,2.27675,2.27675,14133150.0
2007-03-20 17:06:00,2.27671,2.27671,2.27636,2.27644,3794560.0
2007-03-20 17:07:00,2.27629,2.27641,2.27609,2.27609,1386208.0
2007-03-20 17:08:00,2.27613,2.27613,2.27584,2.2759,375820.0
2007-03-20 17:09:00,2.27598,2.27622,2.27598,2.27622,9254624.0
2007-03-20 17:10:00,2.27627,2.27654,2.27627,2.27631,1569361.0
2007-03-20 17:11:00,2.27614,2.27614,2.27586,2.27589,6123391.0
2007-03-20 17:12:00,2.27578,2.27578,2.27563,2.27563,19966015.0
2007-03-20 17:13:00,2.27567,2.27624,2.27563,2.27624,1141950.0
2007-03-20 17:14:00,2.27627,2.27636,2.27627,2.27633,30887931.0
2007-03-20 17:15:00,2.27649,2.27657,2.27634,2.27657,3929987.0
2007-03-20 17:16:00,2.27643,2.27669,2.27643,2.27669,1665854.0
2007-03-20 17:17:00,2.27659,2.27659,2.27632,2.27654,2648301.0
2007-03-20 17:18:00,2.27665,2.27682,2.27665,2.27679,9210119.0
2007-03-20 17:19:00,2.27677,2.27677,2.27649,2.27649,1517865.0
2007-03-20 17:20:00,2.27641,2.27645,2.27625,2.27641,12681563.0
2007-03-20 17:21:00,2.27647,2.27647,2.2761,2.27611,14822467.0
2007-03-20 17:22:00,2.276,2.276,2.27585,2.27589,12252328.0
2007-03-20 17:23:00,2.27587,2.27601,2.27583,2.27601,7570457.0
2007-03-20 17:24:00,2.2759,2.27617,2.2759,2.27617,1793208.0
2007-03-20 17:25:00,2.27632,2.27645,2.27632,2.27635,4200391.0
2007-03-20 17:26:00,2.2765,2.27687,2.2765,2.27687,931051.0
2007-03-20 17:27:00,2.27691,2.27706,2.27685,2.27703,15811362.0
2007-03-20 17:28:00,2.27689,2.27689,2.27665,2.27665,3945206.0
2007-03-20 17:29:00,2.27678,2.27678,2.27657,2.27676,6809736.0
2007-03-20 17:30:00,2.27685,2.27703,2.27682,2.27703,2962445.0
2007-03-20 17:31:00,2.27701,2.27701,2.27678,2.27688,4567961.0
2007-03-20 17:32:00,2.27697,2.2773,2.27685,2.2773,977450.0
2007-03-20 17:33:00,2.27721,2.27721,2.27692,2.27703,7008918.0
2007-03-20 17:34:00,2.27705,2.27705,2.27656,2.27656,8347518.0
2007-03-20 17:35:00,2.2765,2.27658,2.27646,2.27653,4965590.0
2007-03-20 17:36:00,2.27664,2.2771,2.27664,2.2771,4621161.0
2007-03-20 17:37:00,2.27728,2.27765,2.27728,2.27755,7541620.0
2007-03-20 17:38:00,2.27776,2.27776,2.27748,2.27748,2349029.0
2007-03-20 17:39:00,2.2774,2.27744,2.2773,2.2773,1607947.0
2007-03-20 17:40:00,2.27728,2.27737,2.27721,2.27737,15593638.0
2007-03-20 17:41:00,2.27723,2.27747,2.27723,2.27747,3815112.0
2007-03-20 17:42:00,2.27754,2.27759,2.27743,2.27759,7981247.0
2007-03-20 17:43:00,2.27738,2.27746,2.27723,2.27743,1323534.0
2007-03-20 17:44:00,2.27736,2.27768,2.27736,2.27768,888233.0
2007-03-20 17:45:00,2.27766,2.27766,2.27748,2.27764,770316.0
2007-03-20 17:46:00,2.27761,2.27761,2.27735,2.27735,32725789.0
2007-03-20 17:47:00,2.27739,2.27741,2.27726,2.27738,3102419.0
2007-03-20 17:48:00,2.27727,2.27729,2.27714,2.27714,4099719.0
2007-03-20 17:49:00,2.27699,2.27699,2.27672,2.27681,17496010.0
2007-03-20 17:50:00,2.27695,2.27755,2.27695,2.27755,2097859.0
2007-03-20 17:51:00,2.27732,2.27778,2.27732,2.27748,2078013.0
2007-03-20 17:52:00,2.27747,2.27782,2.27747,2.27782,4814025.0
2007-03-20 17:53:00,2.27775,2.27816,2.27775,2.27816,9440508.0
2007-03-20 17:54:00,2.27819,2.27868,2.27808,2.27868,6102095.0
2007-03-20 17:55:00,2.27876,2.27893,2.27873,2.27873,1051394.0
2007-03-20 17:56:00,2.27854,2.27855,2.27813,2.2784,2044283.0
2007-03-20 17:57:00,2.27849,2.27862,2.2784,2.2785,1907332.0
2007-03-20 17:58:00,2.27856,2.2787,2.27839,2.2785,2134549.0
2007-03-20 17:59:00,2.27848,2.27881,2.27845,2.27845,5573846.0
2007-03-20 18:00:00,2.27827,2.2787,2.27806,2.2787,8098969.0
2007-03-20 18:01:00,2.27861,2.2788,2.27814,2.27814,5389806.0
2007-03-20 18:02:00,2.27802,2.27802,2.27778,2.27789,10735287.0
2007-03-20 18:03:00,2.27784,2.27784,2.27751,2.27751,13201991.0
2007-03-20 18:04:00,2.27748,2.27758,2.27738,2.27757,11079050.0
2007-03-20 18:05:00,2.27742,2.27746,2.27717,2.27746,13971217.0
2007-03-20 18:06:00,2.27761,2.27773,2.27759,2.27759,2247268.0
2007-03-20 18:07:00,2.27756,2.2776,2.27729,2.27729,4564988.0
2007-03-20 18:08:00,2.27724,2.2773,2.2769,2.2769,7682616.0
2007-03-20 18:09:00,2.27723,2.27723,2.27701,2.27715,9042766.0
2007-03-20 18:10:00,2.27725,2.27731,2.27713,2.27716,3729464.0
2007-03-20 18:11:00,2.27728,2.27744,2.27721,2.27744,8915018.0
2007-03-20 18:12:00,2.27749,2.27807,2.27749,2.27807,5083026.0
2007-03-20 18:13:00,2.27818,2.27829,2.27781,2.27791,3662376.0
2007-03-20 18:14:00,2.27806,2.2784,2.27788,2.2784,24993909.0
2007-03-20 18:15:00,2.27854,2.27896,2.27854,2.27896,11413484.0
2007-03-20 18:16:00,2.27895,2.27911,2.27892,2.27892,9785854.0
2007-03-20 18:17:00,2.27901,2.27901,2.27873,2.27873,6589954.0
2007-03-20 18:18:00,2.2787,2.2787,2.27829,2.27829,2082541.0
2007-03-20 18:19:00,2.27846,2.27846,2.27816,2.2782,20370483.0
2007-03-20 18:20:00,2.2782,2.2782,2.27793,2.27811,8261163.0
2007-03-20 18:21:00,2.2781,2.27821,2.27805,2.27805,3663687.0
2007-03-20 18:22:00,2.27787,2.27823,2.27787,2.27823,3583797.0
2007-03-20 18:23:00,2.27831,2.27849,2.27819,2.27849,1281109.0
2007-03-20 18:24:00,2.27848,2.27864,2.27842,2.27842,8468094.0
2007-03-20 18:25:00,2.27839,2.27847,2.27835,2.27842,1184281.0
2007-03-20 18:26:00,2.2785,2.27863,2.2785,2.27859,8282153.0
2007-03-20 18:27:00,2.27873,2.2789,2.27873,2.2789,35009223.0
2007-03-20 18:28:00,2.27898,2.27918,2.27898,2.2791,3722664.0
2007-03-20 18:29:00,2.27899,2.27899,2.27865,2.27865,1884613.0
2007-03-20 18:30:00,2.27849,2.2785,2.27841,2.27843,8261899.0
2007-03-20 18:31:00,2.27843,2.27857,2.27825,2.27857,6375462.0
2007-03-20 18:32:00,2.27865,2.27877,2.27852,2.27877,10831684.0
2007-03-20 18:33:00,2.27884,2.27925,2.27884,2.27894,8918083.0
2007-03-20 18:34:00,2.27904,2.27977,2.27862,2.27977,8990707.0
2007-03-20 18:35:00,2.2798,2.27983,2.27939,2.27939,10655554.0
2007-03-20 18:36:00,2.27934,2.27954,2.27934,2.27954,4363739.0
2007-03-20 18:37:00,2.27952,2.27973,2.27948,2.27973,999512.0
2007-03-20 18:38:00,2.27976,2.27992,2.27969,2.27975,1762831.0
2007-03-20 18:39:00,2.27971,2.27971,2.27966,2.27969,3681015.0
2007-03-20 18:40:00,2.27974,2.27974,2.27941,2.27941,4570284.0
2007-03-20 18:41:00,2.27934,2.27934,2.27907,2.27924,6483179.0
2007-03-20 18:42:00,2.27925,2.27926,2.27912,2.27912,2193226.0
2007-03-20 18:43:00,2.27928,2.27959,2.27928,2.27959,2514396.0
2007-03-20 18:44:00,2.27959,2.27966,2.27942,2.27954,6188046.0
2007-03-20 18:45:00,2.27949,2.27949,2.27903,2.27939,10077199.0
2007-03-20 18:46:00,2.27944,2.27975,2.27944,2.27975,16989133.0
2007-03-20 18:47:00,2.27965,2.27965,2.27915,2.27945,1036743.0
2007-03-20 18:48:00,2.27954,2.2796,2.27945,2.27945,1325141.0
2007-03-20 18:49:00,2.2794,2.27961,2.27924,2.27924,10541167.0
2007-03-20 18:50:00,2.27969,2.2799,2.27968,2.27968,1303313.0
2007-03-20 18:51:00,2.27958,2.27958,2.27927,2.27944,8195438.0
2007-03-20 18:52:00,2.27941,2.27944,2.27932,2.27937,10744934.0
2007-03-20 18:53:00,2.27938,2.27938,2.27917,2.27937,10779737.0
2007-03-20 18:54:00,2.27933,2.27933,2.279,2.279,4775268.0
2007-03-20 18:55:00,2.27889,2.27892,2.27874,2.27874,4138200.0
2007-03-20 18:56:00,2.27871,2.27884,2.27871,2.27881,1628168.0
2007-03-20 18:57:00,2.27881,2.27881,2.2785,2.27857,8417992.0
2007-03-20 18:58:00,2.2787,2.27883,2.27862,2.27883,2847500.0
2007-03-20 18:59:00,2.27894,2.27922,2.27894,2.27922,4712206.0
2007-03-20 19:00:00,2.2792,2.2792,2.27899,2.27906,5547491.0
2007-03-20 19:01:00,2.27899,2.27911,2.27896,2.27903,6168523.0
2007-03-20 19:02:00,2.27907,2.27927,2.27903,2.27927,1429229.0
2007-03-20 19:03:00,2.27924,2.27938,2.27914,2.27938,750605.0
2007-03-20 19:04:00,2.2796,2.28011,2.2796,2.28011,10549836.0
2007-03-20 19:05:00,2.28031,2.28058,2.28031,2.28055,2805454.0
2007-03-20 19:06:00,2.28076,2.28087,2.28074,2.28075,4188122.0
2007-03-20 19:07:00,2.28072,2.28073,2.28048,2.28048,14590176.0
2007-03-20 19:08:00,2.28034,2.28034,2.2797,2.28001,2422939.0
2007-03-20 19:09:00,2.28003,2.28009,2.27998,2.28002,11594051.0
2007-03-20 19:10:00,2.28009,2.2802,2.28001,2.28008,4476206.0
2007-03-20 19:11:00,2.28002,2.28002,2.27985,2.27991,17605197.0
2007-03-20 19:12:00,2.27997,2.28025,2.27997,2.28023,10201618.0
2007-03-20 19:13:00,2.28011,2.28042,2.28011,2.28042,1169431.0
2007-03-20 19:14:00,2.28053,2.28063,2.28045,2.28045,6602832.0
2007-03-20 19:15:00,2.28049,2.28049,2.28029,2.28029,13988122.0
2007-03-20 19:16:00,2.28046,2.28066,2.28046,2.28066,23403084.0
2007-03-20 19:17:00,2.28077,2.28091,2.28077,2.2808,10217859.0
2007-03-20 19:18:00,2.28083,2.28083,2.28051,2.28051,1718707.0
2007-03-20 19:19:00,2.28027,2.28029,2.28014,2.28016,1502011.0
2007-03-20 19:20:00,2.28016,2.28016,2.27957,2.27957,6012115.0
2007-03-20 19:21:00,2.27945,2.27945,2.27879,2.27879,2477196.0
2007-03-20 19:22:00,2.27857,2.27874,2.27856,2.27857,8266063.0
2007-03-20 19:23:00,2.27852,2.27855,2.27852,2.27852,5255086.0
2007-03-20 19:24:00,2.27851,2.2786,2.27831,2.27831,3991139.0
2007-03-20 19:25:00,2.27845,2.27854,2.27845,2.27854,3260118.0
2007-03-20 19:26:00,2.27861,2.27861,2.27825,2.27825,13209732.0
2007-03-20 19:27:00,2.27829,2.27836,2.27802,2.27802,22641384.0
2007-03-20 19:28:00,2.27821,2.27854,2.27821,2.27854,5697854.0
2007-03-20 19:29:00,2.27853,2.27853,2.2784,2.2784,6594580.0
2007-03-20 19:30:00,2.27837,2.27855,2.27821,2.27821,19069720.0
2007-03-20 19:31:00,2.27839,2.27846,2.27826,2.27829,13131528.0
2007-03-20 19:32:00,2.27824,2.27824,2.27797,2.27801,3018408.0
2007-03-20 19:33:00,2.27819,2.27839,2.2781,2.27839,9845873.0
2007-03-20 19:34:00,2.27837,2.27852,2.2782,2.2782,15433472.0
2007-03-20 19:35:00,2.27802,2.27809,2.27791,2.27809,1179490.0
2007-03-20 19:36:00,2.27825,2.27851,2.27825,2.27841,14434894.0
2007-03-20 19:37:00,2.27848,2.27863,2.27848,2.27848,4681098.0
2007-03-20 19:38:00,2.27848,2.27855,2.27839,2.27855,3686149.0
2007-03-20 19:39:00,2.27852,2.27888,2.27852,2.27886,2490067.0
2007-03-20 19:40:00,2.27899,2.2791,2.27896,2.27896,2102194.0
2007-03-20 19:41:00,2.27901,2.27926,2.27895,2.27926,14910281.0
2007-03-20 19:42:00,2.27924,2.27924,2.27877,2.27877,5142509.0
2007-03-20 19:43:00,2.2788,2.2788,2.27853,2.27853,10250999.0
2007-03-20 19:44:00,2.27853,2.27853,2.27812,2.27812,1928519.0
2007-03-20 19:45:00,2.27813,2.27842,2.2781,2.27842,23623274.0
2007-03-20 19:46:00,2.27853,2.2789,2.27853,2.27887,1248449.0
2007-03-20 19:47:00,2.27893,2.27913,2.27885,2.27885,12851952.0
2007-03-20 19:48:00,2.27888,2.27899,2.27859,2.27859,17646952.0
2007-03-20 19:49:00,2.27869,2.27891,2.27865,2.27891,4912984.0
2007-03-20 19:50:00,2.2789,2.27892,2.27879,2.27879,2728486.0
2007-03-20 19:51:00,2.27866,2.27889,2.27866,2.27889,1622034.0
2007-03-20 19:52:00,2.27889,2.27912,2.27886,2.27886,5569582.0
2007-03-20 19:53:00,2.27867,2.27867,2.27846,2.27846,977413.0
2007-03-20 19:54:00,2.27842,2.27842,2.27806,2.27815,16506527.0
2007-03-20 19:55:00,2.27813,2.27826,2.27803,2.2782,39770891.0
2007-03-20 19:56:00,2.27815,2.27838,2.27815,2.27838,2794881.0
2007-03-20 19:57:00,2.27835,2.27852,2.27814,2.27852,1177801.0
2007-03-20 19:58:00,2.27864,2.27867,2.2786,2.27864,5544418.0
2007-03-20 19:59:00,2.27873,2.27905,2.27873,2.27905,1244634.0
2007-03-20 20:00:00,2.27909,2.27923,2.27909,2.27909,2382836.0
2007-03-20 20:01:00,2.27904,2.27904,2.27882,2.27882,29719328.0
2007-03-20 20:02:00,2.27888,2.27902,2.2788,2.27885,10985293.0
2007-03-20 20:03:00,2.2788,2.2788,2.27861,2.27871,7373182.0
2007-03-20 20:04:00,2.27872,2.27889,2.27869,2.27888,11630858.0
2007-03-20 20:05:00,2.27894,2.279,2.2789,2.27899,7248419.0
2007-03-20 20:06:00,2.27891,2.27922,2.27891,2.27922,1491355.0
2007-03-20 20:07:00,2.27917,2.27917,2.27799,2.27799,19264264.0
2007-03-20 20:08:00,2.27794,2.27795,2.2779,2.27795,16293121.0
2007-03-20 20:09:00,2.27798,2.27798,2.27779,2.2778,14747759.0
2007-03-20 20:10:00,2.27774,2.27774,2.27734,2.27744,10068287.0
2007-03-20 20:11:00,2.27727,2.27727,2.27675,2.27694,7907636.0
2007-03-20 20:12:00,2.27697,2.27702,2.27688,2.27688,12250400.0
2007-03-20 20:13:00,2.27671,2.27673,2.27626,2.27652,11820237.0
2007-03-20 20:14:00,2.27649,2.27649,2.27621,2.27637,8174367.0
2007-03-20 20:15:00,2.27648,2.27658,2.27643,2.27658,2502655.0
2007-03-20 20:16:00,2.2766,2.2766,2.27639,2.27642,1216159.0
2007-03-20 20:17:00,2.27646,2.27663,2.27631,2.27663,5437790.0
2007-03-20 20:18:00,2.27665,2.27667,2.27646,2.27646,4475975.0
2007-03-20 20:19:00,2.27635,2.27635,2.27612,2.27631,15585023.0
2007-03-20 20:20:00,2.27623,2.27645,2.27614,2.27645,9407769.0
2007-03-20 20:21:00,2.27659,2.27674,2.27659,2.27674,1298370.0
2007-03-20 20:22:00,2.27674,2.2768,2.27657,2.27667,1377186.0
2007-03-20 20:23:00,2.27643,2.27665,2.27643,2.27665,1990467.0
2007-03-20 20:24:00,2.27673,2.27681,2.2767,2.27675,3328566.0
2007-03-20 20:25:00,2.27668,2.27668,2.27649,2.27659,2806317.0
2007-03-20 20:26:00,2.27663,2.27682,2.27663,2.27668,8184892.0
2007-03-20 20:27:00,2.27673,2.27676,2.27651,2.27676,2013882.0
2007-03-20 20:28:00,2.27644,2.27694,2.27644,2.27691,23987491.0
2007-03-20 20:29:00,2.27687,2.27697,2.27684,2.27696,4103223.0
2007-03-20 20:30:00,2.27697,2.27716,2.27697,2.27716,9435158.0
2007-03-20 20:31:00,2.27709,2.27722,2.2767,2.2767,15716529.0
2007-03-20 20:32:00,2.27662,2.27662,2.27637,2.27643,788739.0
2007-03-20 20:33:00,2.27647,2.27665,2.27642,2.27665,4690929.0
2007-03-20 20:34:00,2.27664,2.27672,2.27653,2.27664,2136679.0
2007-03-20 20:35:00,2.27658,2.27665,2.2765,2.27665,9715600.0
2007-03-20 20:36:00,2.2766,2.27684,2.27659,2.27684,5835802.0
2007-03-20 20:37:00,2.27674,2.27697,2.27674,2.27694,4260946.0
2007-03-20 20:38:00,2.27684,2.27692,2.27678,2.27685,940764.0
2007-03-20 20:39:00,2.27686,2.27706,2.27686,2.27698,6317487.0
2007-03-20 20:40:00,2.27706,2.27716,2.27706,2.27707,1146996.0
2007-03-20 20:41:00,2.27698,2.27714,2.2769,2.27714,5247680.0
2007-03-20 20:42:00,2.27711,2.27711,2.2768,2.2768,809853.0
2007-03-20 20:43:00,2.27689,2.27689,2.27664,2.27664,4121005.0
2007-03-20 20:44:00,2.27663,2.27663,2.27644,2.27645,4160017.0
2007-03-20 20:45:00,2.27658,2.27667,2.27649,2.27649,11764659.0
2007-03-20 20:46:00,2.2765,2.2765,2.27632,2.27634,4041719.0
2007-03-20 20:47:00,2.27621,2.27621,2.27567,2.27567,21485512.0
2007-03-20 20:48:00,2.27567,2.27578,2.27562,2.27577,10833332.0
2007-03-20 20:49:00,2.27603,2.27623,2.27603,2.27623,2993262.0
2007-03-20 20:50:00,2.27615,2.27615,2.27585,2.27586,1556575.0
2007-03-20 20:51:00,2.27598,2.27621,2.27598,2.27621,20855732.0
2007-03-20 20:52:00,2.2762,2.27633,2.27617,2.27633,9735933.0
2007-03-20 20:53:00,2.27621,2.27632,2.27621,2.27623,1739332.0
2007-03-20 20:54:00,2.27628,2.27655,2.27628,2.27655,2505820.0
2007-03-20 20:55:00,2.27647,2.27647,2.27609,2.27609,2252453.0
2007-03-20 20:56:00,2.27598,2.27598,2.27566,2.27566,22366796.0
2007-03-20 20:57:00,2.2756,2.27562,2.27527,2.27527,8233883.0
2007-03-20 20:58:00,2.2754,2.27544,2.27527,2.27527,2579877.0
2007-03-20 20:59:00,2.27512,2.27526,2.27494,2.27526,7716755.0
2007-03-20 21:00:00,2.27529,2.27538,2.27522,2.27533,7478266.0
2007-03-20 21:01:00,2.27529,2.27529,2.27491,2.27491,6787958.0
2007-03-20 21:02:00,2.27461,2.27497,2.27461,2.27497,243978.0
2007-03-20 21:03:00,2.27502,2.27514,2.27502,2.27514,3379180.0
2007-03-20 21:04:00,2.27503,2.27513,2.275,2.275,5946490.0
2007-03-20 21:05:00,2.2749,2.27504,2.27477,2.27477,29642505.0
2007-03-20 21:06:00,2.27472,2.2748,2.2746,2.27465,5094996.0
2007-03-20 21:07:00,2.27484,2.27484,2.27467,2.27475,2714779.0
2007-03-20 21:08:00,2.27475,2.27475,2.27466,2.27466,13511784.0
2007-03-20 21:09:00,2.27465,2.27467,2.27451,2.27467,7883808.0
2007-03-20 21:10:00,2.2744,2.27465,2.2744,2.27465,5459891.0
2007-03-20 21:11:00,2.27468,2.27476,2.27468,2.27476,6420785.0
2007-03-20 21:12:00,2.27488,2.27524,2.27488,2.27507,2766482.0
2007-03-20 21:13:00,2.275,2.27501,2.27489,2.27494,15404447.0
2007-03-20 21:14:00,2.27498,2.2751,2.27497,2.2751,5478282.0
2007-03-20 21:15:00,2.27517,2.27524,2.27509,2.27509,2369930.0
2007-03-20 21:16:00,2.2751,2.27513,2.27488,2.27513,11337442.0
2007-03-20 21:17:00,2.27514,2.27517,2.27511,2.27511,1523474.0
2007-03-20 21:18:00,2.27512,2.27512,2.27487,2.27487,5106946.0
2007-03-20 21:19:00,2.27499,2.27503,2.27487,2.27491,5549096.0
2007-03-20 21:20:00,2.27497,2.27497,2.27487,2.27487,2354780.0
2007-03-20 21:21:00,2.27491,2.27491,2.27481,2.27491,2424267.0
2007-03-20 21:22:00,2.27486,2.27486,2.27306,2.27306,4141931.0
2007-03-20 21:23:00,2.27448,2.27448,2.27425,2.27425,8171665.0
2007-03-20 21:24:00,2.27444,2.27465,2.27444,2.27465,175975.0
2007-03-20 21:25:00,2.27466,2.27467,2.27454,2.27462,4514229.0
2007-03-20 21:26:00,2.27464,2.27477,2.27464,2.27469,4477680.0
2007-03-20 21:27:00,2.27469,2.27494,2.27469,2.27488,20180087.0
2007-03-20 21:28:00,2.27495,2.27502,2.27492,2.27499,4281537.0
2007-03-20 21:29:00,2.27492,2.27507,2.27483,2.27507,7800616.0
2007-03-20 21:30:00,2.27516,2.27522,2.27516,2.27522,4849286.0
2007-03-20 21:31:00,2.27528,2.27542,2.27521,2.27542,8603705.0
2007-03-20 21:32:00,2.27537,2.27544,2.27537,2.27544,11562298.0
2007-03-20 21:33:00,2.27544,2.27548,2.27532,2.27532,2666715.0
2007-03-20 21:34:00,2.27535,2.27535,2.27521,2.27521,3803724.0
2007-03-20 21:35:00,2.27523,2.2759,2.27523,2.2759,1457397.0
2007-03-20 21:36:00,2.27601,2.27618,2.27601,2.27603,5026639.0
2007-03-20 21:37:00,2.27609,2.27611,2.27587,2.27602,10422099.0
2007-03-20 21:38:00,2.27607,2.27622,2.276,2.27622,9615763.0
2007-03-20 21:39:00,2.27636,2.27641,2.27631,2.27633,7542088.0
2007-03-20 21:40:00,2.27627,2.27628,2.27612,2.27613,15949678.0
2007-03-20 21:41:00,2.276,2.27612,2.276,2.27606,13115999.0
2007-03-20 21:42:00,2.27613,2.27624,2.27613,2.27624,6883580.0
2007-03-20 21:43:00,2.27632,2.27642,2.27628,2.27636,8005943.0
2007-03-20 21:44:00,2.2763,2.27631,2.27623,2.27623,5868389.0
2007-03-20 21:45:00,2.27614,2.27614,2.27585,2.27585,18708084.0
2007-03-20 21:46:00,2.27567,2.27576,2.27542,2.27542,2787385.0
2007-03-20 21:47:00,2.27546,2.27569,2.27539,2.27569,6156725.0
2007-03-20 21:48:00,2.27579,2.27584,2.27551,2.27577,3581499.0
2007-03-20 21:49:00,2.27572,2.27583,2.27564,2.27583,6226154.0
2007-03-20 21:50:00,2.27575,2.27575,2.27565,2.27573,6364037.0
2007-03-20 21:51:00,2.27578,2.27588,2.27574,2.27584,3148034.0
2007-03-20 21:52:00,2.276,2.27618,2.276,2.27607,2678273.0
2007-03-20 21:53:00,2.27616,2.27628,2.27613,2.27628,11813786.0
2007-03-20 21:54:00,2.27618,2.27618,2.27614,2.27614,1071494.0
2007-03-20 21:55:00,2.27608,2.27611,2.27583,2.27583,972783.0
2007-03-20 21:56:00,2.27593,2.27597,2.2758,2.27597,3081665.0
2007-03-20 21:57:00,2.27604,2.27608,2.27602,2.27605,12300274.0
2007-03-20 21:58:00,2.27607,2.27608,2.2758,2.2758,1456849.0
2007-03-20 21:59:00,2.27567,2.27567,2.27532,2.27567,1108367.0
2007-03-20 22:00:00,2.2758,2.27587,2.27565,2.27565,1811243.0
2007-03-20 22:01:00,2.27574,2.27574,2.27551,2.27561,5246679.0
2007-03-20 22:02:00,2.27563,2.27583,2.27563,2.27573,9330148.0
2007-03-20 22:03:00,2.27593,2.27621,2.27593,2.27621,8177236.0
2007-03-20 22:04:00,2.27607,2.2763,2.27607,2.27607,2825119.0
2007-03-20 22:05:00,2.27608,2.27611,2.27582,2.27611,6155869.0
2007-03-20 22:06:00,2.27632,2.27662,2.27632,2.27646,15619808.0
2007-03-20 22:07:00,2.27651,2.27658,2.27618,2.27618,7315772.0
2007-03-20 22:08:00,2.27585,2.27593,2.27571,2.27593,11350727.0
2007-03-20 22:09:00,2.27592,2.27609,2.27592,2.27593,4208195.0
2007-03-20 22:10:00,2.27597,2.2761,2.27593,2.27601,5669725.0
2007-03-20 22:11:00,2.27608,2.27615,2.27601,2.27608,11821001.0
2007-03-20 22:12:00,2.27588,2.27603,2.27588,2.27596,11743857.0
2007-03-20 22:13:00,2.27593,2.27593,2.27534,2.27534,5378219.0
2007-03-20 22:14:00,2.27531,2.27557,2.27531,2.27531,3608808.0
2007-03-20 22:15:00,2.2753,2.27598,2.2753,2.27596,7456077.0
2007-03-20 22:16:00,2.27602,2.27602,2.27583,2.27583,4842465.0
2007-03-20 22:17:00,2.27604,2.27646,2.27604,2.27625,3487023.0
2007-03-20 22:18:00,2.27643,2.27665,2.27643,2.27652,3960348.0
2007-03-20 22:19:00,2.27653,2.27653,2.27635,2.27637,2162442.0
2007-03-20 22:20:00,2.27647,2.27652,2.2763,2.27652,4158532.0
2007-03-20 22:21:00,2.27663,2.27696,2.27663,2.27696,3342705.0
2007-03-20 22:22:00,2.27708,2.27723,2.27705,2.27723,9148921.0
2007-03-20 22:23:00,2.27733,2.27749,2.27725,2.27725,6205101.0
2007-03-20 22:24:00,2.27707,2.27737,2.27705,2.27737,2656897.0
2007-03-20 22:25:00,2.27732,2.27732,2.27706,2.27723,938473.0
2007-03-20 22:26:00,2.27702,2.27705,2.27694,2.27704,13044505.0
2007-03-20 22:27:00,2.27714,2.27724,2.27696,2.27724,9521605.0
2007-03-20 22:28:00,2.27727,2.27737,2.27727,2.27737,804051.0
2007-03-20 22:29:00,2.27751,2.27791,2.27751,2.27791,1765210.0
2007-03-20 22:30:00,2.2779,2.27797,2.27778,2.27797,5645634.0
2007-03-20 22:31:00,2.27801,2.27804,2.27774,2.27804,3622493.0
2007-03-20 22:32:00,2.27807,2.27818,2.27807,2.27807,15354867.0
2007-03-20 22:33:00,2.27794,2.27795,2.27756,2.27795,4764885.0
2007-03-20 22:34:00,2.27798,2.27799,2.27776,2.27776,1266361.0
2007-03-20 22:35:00,2.27793,2.27811,2.27793,2.27803,4540452.0
2007-03-20 22:36:00,2.27793,2.27795,2.2778,2.2778,8307710.0
2007-03-20 22:37:00,2.27773,2.27804,2.27773,2.27785,12056166.0
2007-03-20 22:38:00,2.27773,2.27777,2.27762,2.27762,8129280.0
2007-03-20 22:39:00,2.27739,2.27756,2.27739,2.27744,2949520.0
2007-03-20 22:40:00,2.27746,2.2775,2.27714,2.2773,5597568.0
2007-03-20 22:41:00,2.27733,2.2776,2.27733,2.27754,4693438.0
2007-03-20 22:42:00,2.27736,2.27736,2.27714,2.27714,464739.0
2007-03-20 22:43:00,2.27704,2.27722,2.27704,2.27716,26284954.0
2007-03-20 22:44:00,2.27719,2.27719,2.27696,2.27708,6957749.0
2007-03-20 22:45:00,2.27699,2.27714,2.2769,2.27714,10436796.0
2007-03-20 22:46:00,2.27714,2.27733,2.27714,2.27718,7761299.0
2007-03-20 22:47:00,2.27728,2.27728,2.27699,2.27701,2870508.0
2007-03-20 22:48:00,2.27692,2.27692,2.27667,2.27686,9615376.0
2007-03-20 22:49:00,2.27691,2.27703,2.27691,2.27703,8668909.0
2007-03-20 22:50:00,2.27703,2.27711,2.27697,2.27697,444526.0
2007-03-20 22:51:00,2.27714,2.27727,2.27713,2.27727,13797144.0
2007-03-20 22:52:00,2.27721,2.27751,2.27721,2.27737,3929338.0
2007-03-20 22:53:00,2.27761,2.27776,2.27754,2.27776,3550723.0
2007-03-20 22:54:00,2.27783,2.27783,2.27755,2.27773,18390317.0
2007-03-20 22:55:00,2.2778,2.27798,2.27774,2.27798,14650015.0
2007-03-20 22:56:00,2.27798,2.2781,2.27793,2.27799,23997885.0
2007-03-20 22:57:00,2.27782,2.27782,2.27752,2.27776,2360248.0
2007-03-20 22:58:00,2.2779,2.27795,2.27784,2.27788,14932135.0
2007-03-20 22:59:00,2.27788,2.27802,2.27785,2.27785,2563739.0
2007-03-20 23:00:00,2.27795,2.27803,2.27785,2.27793,3807871.0
2007-03-20 23:01:00,2.27799,2.27799,2.27751,2.27751,3773458.0
2007-03-20 23:02:00,2.27748,2.27748,2.27734,2.27734,2861589.0
2007-03-20 23:03:00,2.27702,2.27722,2.27702,2.27722,5722132.0
2007-03-20 23:04:00,2.27727,2.27758,2.27727,2.27758,4114832.0
2007-03-20 23:05:00,2.27747,2.27749,2.27742,2.27749,3296746.0
2007-03-20 23:06:00,2.27734,2.27734,2.2772,2.2772,4146582.0
2007-03-20 23:07:00,2.27722,2.27755,2.27722,2.27755,5436290.0
2007-03-20 23:08:00,2.27764,2.27773,2.27747,2.27747,5311330.0
2007-03-20 23:09:00,2.27735,2.27735,2.27723,2.27735,1511716.0
2007-03-20 23:10:00,2.27754,2.27767,2.27751,2.27755,8505019.0
2007-03-20 23:11:00,2.27742,2.27749,2.27732,2.27738,2053664.0
2007-03-20 23:12:00,2.27763,2.27775,2.27763,2.27768,11481789.0
2007-03-20 23:13:00,2.27778,2.2779,2.27773,2.2779,4048705.0
2007-03-20 23:14:00,2.2779,2.2779,2.27749,2.27757,12821247.0
2007-03-20 23:15:00,2.2777,2.27792,2.2777,2.27789,610018.0
2007-03-20 23:16:00,2.27779,2.27779,2.27737,2.27737,11163334.0
2007-03-20 23:17:00,2.27728,2.27732,2.27724,2.27729,4480396.0
2007-03-20 23:18:00,2.27728,2.27735,2.27717,2.27735,37191452.0
2007-03-20 23:19:00,2.27731,2.27731,2.27694,2.27694,8980191.0
2007-03-20 23:20:00,2.27686,2.27712,2.27686,2.27712,5117541.0
2007-03-20 23:21:00,2.2772,2.27732,2.2772,2.27728,2325746.0
2007-03-20 23:22:00,2.27724,2.27735,2.2772,2.27735,3220777.0
2007-03-20 23:23:00,2.27738,2.27738,2.2772,2.2772,1355036.0
2007-03-20 23:24:00,2.27721,2.27721,2.27676,2.27676,3590499.0
2007-03-20 23:25:00,2.27678,2.27678,2.27646,2.27646,5681798.0
2007-03-20 23:26:00,2.27644,2.27703,2.27644,2.27696,4688179.0
2007-03-20 23:27:00,2.27692,2.27708,2.2769,2.27696,1857224.0
2007-03-20 23:28:00,2.27708,2.2772,2.27676,2.2772,5759429.0
2007-03-20 23:29:00,2.27724,2.27724,2.27704,2.27712,2105792.0
2007-03-20 23:30:00,2.27733,2.27746,2.2772,2.27725,4241500.0
2007-03-20 23:31:00,2.27674,2.27737,2.27674,2.27693,3655659.0
2007-03-20 23:32:00,2.27704,2.27714,2.27681,2.27681,8215437.0
2007-03-20 23:33:00,2.27692,2.2772,2.27692,2.27702,4621666.0
2007-03-20 23:34:00,2.27686,2.27686,2.27647,2.2767,5866543.0
2007-03-20 23:35:00,2.27679,2.27686,2.27679,2.27682,2429951.0
2007-03-20 23:36:00,2.27682,2.27682,2.2766,2.2767,5245483.0
2007-03-20 23:37:00,2.27663,2.27663,2.27641,2.27641,651980.0
2007-03-20 23:38:00,2.27655,2.2766,2.27641,2.27641,2581593.0
2007-03-20 23:39:00,2.27657,2.27658,2.27636,2.27636,3970742.0
2007-03-20 23:40:00,2.27656,2.27672,2.27656,2.27672,6409323.0
2007-03-20 23:41:00,2.27683,2.27705,2.27681,2.27704,24970353.0
2007-03-20 23:42:00,2.27696,2.27696,2.27655,2.27677,2788457.0
2007-03-20 23:43:00,2.27693,2.27716,2.27693,2.27716,2719690.0
2007-03-20 23:44:00,2.27713,2.27733,2.27712,2.27733,5788321.0
2007-03-20 23:45:00,2.27732,2.27732,2.27719,2.27724,16290488.0
2007-03-20 23:46:00,2.27729,2.27755,2.27729,2.27755,4750628.0
2007-03-20 23:47:00,2.27759,2.27759,2.27739,2.27753,16834149.0
2007-03-20 23:48:00,2.27753,2.27759,2.2774,2.27746,5629854.0
2007-03-20 23:49:00,2.27736,2.27736,2.27714,2.27735,8840746.0
2007-03-20 23:50:00,2.27749,2.27764,2.27747,2.27764,489821.0
2007-03-20 23:51:00,2.2777,2.27782,2.27765,2.27778,5629023.0
2007-03-20 23:52:00,2.27771,2.27776,2.27757,2.27757,7519257.0
2007-03-20 23:53:00,2.27755,2.27764,2.27712,2.27764,8778245.0
2007-03-20 23:54:00,2.2777,2.2777,2.27747,2.27747,3085983.0
2007-03-20 23:55:00,2.27757,2.27758,2.27741,2.27756,20700636.0
2007-03-20 23:56:00,2.27732,2.27753,2.27732,2.27747,553309.0
2007-03-20 23:57:00,2.27722,2.27743,2.27716,2.27743,1544878.0
2007-03-20 23:58:00,2.27751,2.27754,2.27738,2.27744,7372333.0
2007-03-20 23:59:00,2.27761,2.2778,2.27758,2.2778,2332613.0
2007-03-21 00:00:00,2.27776,2.27783,2.27767,2.27781,8728463.0
2007-03-21 00:01:00,2.27777,2.2779,2.27777,2.27782,3050859.0
2007-03-21 00:02:00,2.27784,2.27785,2.27761,2.27773,5241527.0
2007-03-21 00:03:00,2.27777,2.27802,2.27777,2.27802,5761614.0
2007-03-21 00:04:00,2.27801,2.27801,2.27766,2.27775,2193571.0
2007-03-21 00:05:00,2.27786,2.27796,2.2777,2.2777,5189336.0
2007-03-21 00:06:00,2.27777,2.27806,2.27777,2.27792,3404888.0
2007-03-21 00:07:00,2.27789,2.2781,2.27789,2.278,12844161.0
2007-03-21 00:08:00,2.27815,2.27815,2.27801,2.27801,2503175.0
2007-03-21 00:09:00,2.27804,2.27823,2.27798,2.27823,2211542.0
2007-03-21 00:10:00,2.27828,2.27828,2.27805,2.27806,7084458.0
2007-03-21 00:11:00,2.27797,2.27797,2.27723,2.27754,4533714.0
2007-03-21 00:12:00,2.27747,2.27775,2.27747,2.27762,7465166.0
2007-03-21 00:13:00,2.27761,2.27776,2.27761,2.27775,2963407.0
2007-03-21 00:14:00,2.2777,2.27785,2.2777,2.27775,3386221.0
2007-03-21 00:15:00,2.27786,2.27819,2.27786,2.27819,11288431.0
2007-03-21 00:16:00,2.27831,2.27842,2.27824,2.27842,12779827.0
2007-03-21 00:17:00,2.27842,2.27853,2.27834,2.27834,7445827.0
2007-03-21 00:18:00,2.27821,2.27821,2.27795,2.27805,2886196.0
2007-03-21 00:19:00,2.27775,2.27786,2.2775,2.2775,3702179.0
2007-03-21 00:20:00,2.27754,2.27771,2.27749,2.27765,4736438.0
2007-03-21 00:21:00,2.27793,2.27823,2.27793,2.27818,3253847.0
2007-03-21 00:22:00,2.27805,2.27805,2.27768,2.27768,13024932.0
2007-03-21 00:23:00,2.27773,2.27799,2.27773,2.27786,10668444.0
2007-03-21 00:24:00,2.2778,2.27784,2.27763,2.27763,1003521.0
2007-03-21 00:26:00,2.2777,2.27781,2.27764,2.27764,16631465.0
2007-03-21 00:27:00,2.27758,2.27763,2.27743,2.27763,3839286.0
2007-03-21 00:28:00,2.27772,2.27782,2.27772,2.27777,6670936.0
2007-03-21 00:29:00,2.27785,2.27788,2.27779,2.27779,7262254.0
2007-03-21 00:30:00,2.2778,2.2778,2.27757,2.27762,6467271.0
2007-03-21 00:31:00,2.27755,2.27755,2.27741,2.27741,2586060.0
2007-03-21 00:32:00,2.27746,2.2775,2.27742,2.2775,14351371.0
2007-03-21 00:34:00,2.27743,2.27743,2.27726,2.27726,3647225.0
2007-03-21 00:35:00,2.27712,2.27719,2.27701,2.27719,9810227.0
2007-03-21 00:36:00,2.27732,2.27756,2.27732,2.27753,11931425.0
2007-03-21 00:37:00,2.27748,2.2776,2.27737,2.27737,3358787.0
2007-03-21 00:38:00,2.27738,2.27751,2.27735,2.27751,1969539.0
2007-03-21 00:39:00,2.27741,2.27752,2.27732,2.27732,1995880.0
2007-03-21 00:40:00,2.2774,2.2774,2.277,2.277,4200932.0
2007-03-21 00:41:00,2.27701,2.27711,2.27694,2.27711,10288752.0
2007-03-21 00:42:00,2.27721,2.27734,2.27711,2.27734,1303287.0
2007-03-21 00:44:00,2.27732,2.27746,2.27695,2.27695,2091753.0
2007-03-21 00:45:00,2.27691,2.27741,2.27691,2.27737,10199518.0
2007-03-21 00:46:00,2.27745,2.27745,2.27724,2.27724,11286760.0
2007-03-21 00:47:00,2.27743,2.27752,2.27739,2.27739,8416824.0
2007-03-21 00:48:00,2.27726,2.27758,2.27707,2.27726,4329905.0
2007-03-21 00:49:00,2.27731,2.27731,2.27718,2.27723,3819431.0
2007-03-21 00:50:00,2.27714,2.27728,2.27711,2.27721,10656510.0
2007-03-21 00:51:00,2.27705,2.27716,2.27695,2.27716,1354997.0
2007-03-21 00:52:00,2.27713,2.27737,2.27713,2.27735,4610078.0
2007-03-21 00:53:00,2.27754,2.27754,2.27732,2.27732,3573571.0
2007-03-21 00:54:00,2.27732,2.27732,2.27696,2.27696,4729390.0
2007-03-21 00:55:00,2.27705,2.27714,2.2769,2.27692,3016839.0
2007-03-21 00:56:00,2.27713,2.27722,2.27705,2.27715,2066521.0
2007-03-21 00:57:00,2.27719,2.27719,2.27673,2.27699,3731856.0
2007-03-21 00:58:00,2.27685,2.27685,2.27667,2.27671,9326304.0
2007-03-21 00:59:00,2.27685,2.2769,2.27673,2.2769,5203345.0
2007-03-21 01:00:00,2.27695,2.27702,2.27694,2.277,7938342.0
2007-03-21 01:01:00,2.27692,2.27699,2.27692,2.27692,2201101.0
2007-03-21 01:02:00,2.27697,2.27704,2.27696,2.27704,17331466.0
2007-03-21 01:03:00,2.2771,2.27714,2.27688,2.27711,2594171.0
2007-03-21 01:04:00,2.27714,2.27724,2.27711,2.27711,1604898.0
2007-03-21 01:05:00,2.277,2.27702,2.27674,2.27674,8910767.0
2007-03-21 01:06:00,2.27683,2.2771,2.27683,2.27702,31683108.0
2007-03-21 01:07:00,2.27713,2.27725,2.27702,2.27702,4931434.0
2007-03-21 01:08:00,2.27702,2.27702,2.27671,2.27693,9846605.0
2007-03-21 01:09:00,2.27697,2.27711,2.27672,2.27694,3489716.0
2007-03-21 01:10:00,2.27688,2.27701,2.27688,2.27696,501622.0
2007-03-21 01:11:00,2.27697,2.27708,2.27688,2.27697,2624995.0
2007-03-21 01:12:00,2.27712,2.27728,2.27708,2.27708,8278065.0
2007-03-21 01:14:00,2.277,2.2771,2.27666,2.27706,6781357.0
2007-03-21 01:15:00,2.27706,2.27722,2.27706,2.27722,4124893.0
2007-03-21 01:16:00,2.27728,2.27759,2.27728,2.27759,7277418.0
2007-03-21 01:17:00,2.27755,2.2777,2.2775,2.27753,2759506.0
2007-03-21 01:18:00,2.27735,2.27737,2.27726,2.27726,3138009.0
2007-03-21 01:19:00,2.27726,2.27731,2.27718,2.27718,2266620.0
2007-03-21 01:20:00,2.27718,2.27725,2.27708,2.27708,3345559.0
2007-03-21 01:21:00,2.27708,2.27708,2.27661,2.27661,25493879.0
2007-03-21 01:22:00,2.27675,2.27694,2.27675,2.27681,1431196.0
2007-03-21 01:23:00,2.27712,2.27717,2.27701,2.27717,3028006.0
2007-03-21 01:24:00,2.27714,2.2773,2.27714,2.27718,15426097.0
2007-03-21 01:25:00,2.27704,2.27704,2.2768,2.2768,1176968.0
2007-03-21 01:26:00,2.27671,2.27671,2.27644,2.27655,901292.0
2007-03-21 01:27:00,2.27645,2.27648,2.27603,2.2764,25575422.0
2007-03-21 01:28:00,2.27628,2.27647,2.27612,2.27612,13669200.0
2007-03-21 01:29:00,2.27611,2.27629,2.2761,2.27629,6083823.0
2007-03-21 01:30:00,2.27638,2.27643,2.27632,2.27632,5894494.0
2007-03-21 01:31:00,2.27642,2.27665,2.27642,2.27665,6371247.0
2007-03-21 01:32:00,2.27674,2.27685,2.27672,2.27685,31845366.0
2007-03-21 01:33:00,2.2768,2.2768,2.27675,2.27675,898469.0
2007-03-21 01:34:00,2.2767,2.27671,2.27656,2.27671,6312959.0
2007-03-21 01:35:00,2.27666,2.27679,2.27647,2.27647,15152821.0
2007-03-21 01:36:00,2.27621,2.27654,2.27621,2.27628,30572588.0
2007-03-21 01:37:00,2.27641,2.27674,2.27641,2.2766,1292564.0
2007-03-21 01:38:00,2.27658,2.27661,2.27647,2.27659,9023584.0
2007-03-21 01:39:00,2.27666,2.27683,2.27664,2.27683,404603.0
2007-03-21 01:40:00,2.27672,2.27675,2.27652,2.2766,9533167.0
2007-03-21 01:41:00,2.27652,2.27676,2.27648,2.27676,2232389.0
2007-03-21 01:42:00,2.27696,2.27712,2.27694,2.27712,8561431.0
2007-03-21 01:43:00,2.2772,2.27729,2.27703,2.27709,8421866.0
2007-03-21 01:44:00,2.27706,2.27711,2.27705,2.27705,990575.0
2007-03-21 01:45:00,2.27676,2.2769,2.2767,2.2769,13167757.0
2007-03-21 01:46:00,2.27699,2.27711,2.27699,2.277,5489902.0
2007-03-21 01:47:00,2.27687,2.27701,2.27686,2.27687,12034817.0
2007-03-21 01:48:00,2.27678,2.27691,2.27663,2.27677,12553147.0
2007-03-21 01:49:00,2.27686,2.27686,2.27649,2.27651,10707566.0
2007-03-21 01:50:00,2.27643,2.27644,2.27633,2.27644,2980655.0
2007-03-21 01:51:00,2.2764,2.27644,2.27628,2.27628,8132115.0
2007-03-21 01:52:00,2.27609,2.27624,2.27598,2.27607,4746423.0
2007-03-21 01:53:00,2.27602,2.27602,2.27546,2.27546,9157449.0
2007-03-21 01:54:00,2.27557,2.2756,2.27543,2.2756,2967335.0
2007-03-21 01:55:00,2.27544,2.27555,2.27407,2.27555,3328781.0
2007-03-21 01:56:00,2.27551,2.27551,2.27505,2.27534,2412436.0
2007-03-21 01:57:00,2.2752,2.27527,2.27507,2.27518,4872404.0
2007-03-21 01:58:00,2.27519,2.27519,2.27499,2.2751,17950388.0
2007-03-21 01:59:00,2.27515,2.27522,2.27514,2.27514,1028714.0
2007-03-21 02:00:00,2.27484,2.27484,2.27464,2.27467,3677314.0
2007-03-21 02:01:00,2.27452,2.27468,2.27439,2.27468,17142956.0
2007-03-21 02:02:00,2.27465,2.27477,2.27455,2.27477,5347824.0
2007-03-21 02:03:00,2.27491,2.275,2.27459,2.275,2488329.0
2007-03-21 02:04:00,2.275,2.27502,2.27356,2.27484,3665250.0
2007-03-21 02:05:00,2.27493,2.27506,2.27466,2.27506,2855128.0
2007-03-21 02:06:00,2.27516,2.27566,2.27516,2.27566,10020189.0
2007-03-21 02:07:00,2.27573,2.27588,2.2757,2.27578,4927255.0
2007-03-21 02:08:00,2.27594,2.27594,2.27573,2.27574,7909851.0
2007-03-21 02:09:00,2.27577,2.27593,2.27577,2.2759,2323085.0
2007-03-21 02:10:00,2.27581,2.27581,2.27546,2.27568,11360811.0
2007-03-21 02:11:00,2.27584,2.27617,2.27584,2.27617,11936054.0
2007-03-21 02:12:00,2.27622,2.27629,2.27618,2.27626,12008399.0
2007-03-21 02:13:00,2.27631,2.27631,2.27609,2.27618,5746181.0
2007-03-21 02:14:00,2.27632,2.2765,2.27632,2.27637,12683256.0
2007-03-21 02:15:00,2.27644,2.27648,2.2764,2.27648,976803.0
2007-03-21 02:16:00,2.27655,2.27674,2.27655,2.27669,9051880.0
2007-03-21 02:17:00,2.27657,2.27657,2.27619,2.27619,8173203.0
2007-03-21 02:18:00,2.27616,2.27657,2.27613,2.27628,2052770.0
2007-03-21 02:19:00,2.27639,2.27653,2.27629,2.27645,8760491.0
2007-03-21 02:20:00,2.2767,2.27689,2.27667,2.27689,381810.0
2007-03-21 02:21:00,2.2769,2.27694,2.27681,2.27694,9821055.0
2007-03-21 02:22:00,2.27692,2.27692,2.2767,2.27677,1239271.0
2007-03-21 02:23:00,2.2767,2.27672,2.27655,2.27661,29170974.0
2007-03-21 02:24:00,2.27673,2.27683,2.27663,2.27682,15695898.0
2007-03-21 02:25:00,2.27686,2.27686,2.27671,2.27679,6676140.0
2007-03-21 02:26:00,2.2767,2.2767,2.27656,2.27656,930382.0
2007-03-21 02:27:00,2.27644,2.27644,2.27594,2.27609,31430338.0
2007-03-21 02:28:00,2.27594,2.27618,2.27567,2.27618,6980660.0
2007-03-21 02:29:00,2.27626,2.27626,2.27597,2.27597,6498890.0
2007-03-21 02:30:00,2.27586,2.27586,2.27564,2.27564,6142176.0
2007-03-21 02:31:00,2.27564,2.27576,2.27559,2.27559,13843630.0
2007-03-21 02:32:00,2.2756,2.2756,2.2751,2.27527,26420891.0
2007-03-21 02:33:00,2.2753,2.2753,2.27519,2.27524,850756.0
2007-03-21 02:34:00,2.27529,2.2754,2.27526,2.27538,1180628.0
2007-03-21 02:35:00,2.27544,2.27557,2.27542,2.27542,16129337.0
2007-03-21 02:36:00,2.27536,2.27536,2.27497,2.27522,2956171.0
2007-03-21 02:37:00,2.27522,2.27546,2.27522,2.27533,1510814.0
2007-03-21 02:38:00,2.27509,2.27539,2.27509,2.2752,24777801.0
2007-03-21 02:39:00,2.27523,2.27535,2.27523,2.27529,3047236.0
2007-03-21 02:40:00,2.27531,2.27543,2.27531,2.27538,2428868.0
2007-03-21 02:41:00,2.27539,2.27548,2.27539,2.27541,3190656.0
2007-03-21 02:42:00,2.27547,2.27559,2.27542,2.27545,2573207.0
2007-03-21 02:43:00,2.27554,2.27563,2.27542,2.27563,7289809.0
2007-03-21 02:44:00,2.27563,2.27564,2.27556,2.27556,4532850.0
2007-03-21 02:45:00,2.27559,2.27569,2.27528,2.27551,6489337.0
2007-03-21 02:46:00,2.27569,2.27577,2.27561,2.27561,1636097.0
2007-03-21 02:47:00,2.27549,2.27576,2.27549,2.27576,8675397.0
2007-03-21 02:48:00,2.27569,2.27576,2.27558,2.27564,2406708.0
2007-03-21 02:49:00,2.27568,2.2758,2.27568,2.27573,466582.0
2007-03-21 02:50:00,2.27584,2.27597,2.27558,2.27585,3764935.0
2007-03-21 02:51:00,2.27589,2.2759,2.27574,2.2759,9009613.0
2007-03-21 02:52:00,2.27577,2.27595,2.27577,2.27595,4761449.0
2007-03-21 02:53:00,2.27594,2.27594,2.27577,2.27577,30426494.0
2007-03-21 02:54:00,2.27587,2.27608,2.27587,2.27603,2729003.0
2007-03-21 02:55:00,2.27591,2.27591,2.27559,2.27559,1674212.0
2007-03-21 02:56:00,2.27566,2.27647,2.27566,2.27647,2542556.0
2007-03-21 02:57:00,2.27644,2.27644,2.27639,2.27641,18096966.0
2007-03-21 02:58:00,2.27647,2.27665,2.27644,2.27644,2146996.0
2007-03-21 02:59:00,2.27631,2.27631,2.2761,2.27621,8315884.0
2007-03-21 03:00:00,2.27634,2.27661,2.27627,2.27661,5346636.0
2007-03-21 03:02:00,2.27659,2.27659,2.27604,2.2762,3990862.0
2007-03-21 03:03:00,2.2763,2.27675,2.2763,2.27675,20870810.0
2007-03-21 03:04:00,2.27641,2.27641,2.27602,2.2764,3308664.0
2007-03-21 03:05:00,2.2764,2.27674,2.2764,2.27674,4555813.0
2007-03-21 03:06:00,2.27666,2.27687,2.27666,2.27687,2102462.0
2007-03-21 03:07:00,2.27684,2.27688,2.27676,2.27676,5058793.0
2007-03-21 03:08:00,2.27676,2.27676,2.27642,2.27642,1494264.0
2007-03-21 03:09:00,2.27634,2.27634,2.2761,2.27621,9843443.0
2007-03-21 03:10:00,2.27644,2.27652,2.27644,2.27652,3812188.0
2007-03-21 03:12:00,2.27647,2.27652,2.27645,2.27645,8111820.0
2007-03-21 03:13:00,2.2763,2.27648,2.2763,2.27648,12383979.0
2007-03-21 03:14:00,2.27635,2.27644,2.2762,2.27624,9576111.0
2007-03-21 03:15:00,2.27626,2.2764,2.27609,2.27609,1902114.0
2007-03-21 03:16:00,2.27619,2.27641,2.27604,2.27641,1905382.0
2007-03-21 03:17:00,2.27634,2.27634,2.27607,2.27633,1199528.0
2007-03-21 03:18:00,2.27638,2.27642,2.27626,2.27626,9764405.0
2007-03-21 03:19:00,2.27621,2.27628,2.27619,2.27619,4178372.0
2007-03-21 03:20:00,2.27603,2.27629,2.27603,2.27629,1833439.0
2007-03-21 03:21:00,2.27647,2.27674,2.27647,2.27674,2031080.0
2007-03-21 03:22:00,2.27669,2.27673,2.27656,2.27673,3262225.0
2007-03-21 03:23:00,2.2768,2.2769,2.27647,2.2769,11664313.0
2007-03-21 03:24:00,2.27699,2.27717,2.2768,2.2768,10484374.0
2007-03-21 03:25:00,2.27686,2.27696,2.27686,2.27696,3882092.0
2007-03-21 03:26:00,2.27698,2.27698,2.27656,2.27656,23527861.0
2007-03-21 03:27:00,2.27656,2.27668,2.27653,2.27668,14004069.0
2007-03-21 03:28:00,2.27672,2.2772,2.27672,2.2772,2747327.0
2007-03-21 03:29:00,2.27724,2.27724,2.27672,2.27672,6003780.0
2007-03-21 03:30:00,2.27657,2.27657,2.27646,2.27646,6728669.0
2007-03-21 03:31:00,2.27642,2.27657,2.27639,2.27641,6439128.0
2007-03-21 03:32:00,2.27643,2.27657,2.27636,2.2765,3745109.0
2007-03-21 03:33:00,2.27658,2.2767,2.27656,2.27656,16153328.0
2007-03-21 03:34:00,2.27651,2.27655,2.27651,2.27655,2652201.0
2007-03-21 03:35:00,2.27664,2.27679,2.27664,2.27679,1071908.0
2007-03-21 03:36:00,2.27688,2.27705,2.27686,2.27699,11663326.0
2007-03-21 03:37:00,2.27706,2.27713,2.27695,2.27695,12841301.0
2007-03-21 03:38:00,2.27692,2.27701,2.27663,2.27686,3557284.0
2007-03-21 03:39:00,2.27671,2.2769,2.27665,2.2769,5241743.0
2007-03-21 03:40:00,2.27701,2.27708,2.27682,2.27682,4014074.0
2007-03-21 03:41:00,2.27687,2.27687,2.27666,2.27681,2895172.0
2007-03-21 03:42:00,2.27696,2.27719,2.27696,2.2771,7703909.0
2007-03-21 03:43:00,2.27708,2.2771,2.27686,2.2771,12741601.0
2007-03-21 03:44:00,2.27708,2.27723,2.27708,2.27723,11628328.0
2007-03-21 03:45:00,2.27712,2.27712,2.27676,2.27689,3250044.0
2007-03-21 03:46:00,2.27709,2.27721,2.27704,2.27704,2787776.0
2007-03-21 03:47:00,2.27694,2.27694,2.27656,2.27677,7245623.0
2007-03-21 03:48:00,2.27698,2.27709,2.27668,2.277,4413235.0
2007-03-21 03:49:00,2.27701,2.27701,2.27678,2.27689,6794993.0
2007-03-21 03:50:00,2.27686,2.27694,2.27672,2.27694,2426798.0
2007-03-21 03:52:00,2.27682,2.27684,2.27659,2.27659,12254709.0
2007-03-21 03:53:00,2.27647,2.27651,2.27639,2.27639,3374853.0
2007-03-21 03:54:00,2.27652,2.27717,2.27652,2.27717,4805832.0
2007-03-21 03:55:00,2.27714,2.27725,2.27711,2.27717,2207701.0
2007-03-21 03:56:00,2.27707,2.27707,2.27683,2.27683,4628367.0
2007-03-21 03:57:00,2.27671,2.27686,2.27634,2.27686,5560122.0
2007-03-21 03:58:00,2.27683,2.27699,2.27678,2.27699,2822780.0
2007-03-21 03:59:00,2.2771,2.27739,2.27706,2.27739,3730563.0
2007-03-21 04:00:00,2.27736,2.27736,2.27709,2.27719,2548468.0
2007-03-21 04:02:00,2.27715,2.27717,2.2769,2.27707,1602903.0
2007-03-21 04:03:00,2.27712,2.27712,2.27649,2.27649,562306.0
2007-03-21 04:04:00,2.27681,2.27704,2.27681,2.27699,20916072.0
2007-03-21 04:05:00,2.27711,2.27724,2.27711,2.27724,2906917.0
2007-03-21 04:06:00,2.2773,2.2773,2.27677,2.27679,8666450.0
2007-03-21 04:07:00,2.27668,2.277,2.27662,2.277,7115791.0
2007-03-21 04:08:00,2.27712,2.27746,2.27693,2.27746,5841055.0
2007-03-21 04:09:00,2.27728,2.2778,2.27728,2.27754,5933155.0
2007-03-21 04:10:00,2.27751,2.27753,2.27732,2.27732,9161396.0
2007-03-21 04:11:00,2.27712,2.27721,2.27708,2.27721,6193458.0
2007-03-21 04:12:00,2.27712,2.27712,2.27667,2.27702,18568440.0
2007-03-21 04:13:00,2.27704,2.27706,2.27699,2.27705,4355577.0
2007-03-21 04:14:00,2.27706,2.27722,2.27706,2.27711,17609434.0
2007-03-21 04:15:00,2.27706,2.27711,2.27695,2.27703,5473073.0
2007-03-21 04:16:00,2.27721,2.27738,2.27721,2.27735,2727326.0
2007-03-21 04:17:00,2.2775,2.27785,2.27744,2.27785,2831496.0
2007-03-21 04:18:00,2.27801,2.27825,2.278,2.27825,23444140.0
2007-03-21 04:19:00,2.27823,2.27823,2.27803,2.27803,5991702.0
2007-03-21 04:20:00,2.27777,2.27787,2.27772,2.27782,3618978.0
2007-03-21 04:21:00,2.27755,2.27765,2.27754,2.27754,2562885.0
2007-03-21 04:22:00,2.27741,2.27741,2.27733,2.27735,666100.0
2007-03-21 04:23:00,2.27722,2.27738,2.27703,2.27738,4782972.0
2007-03-21 04:24:00,2.2774,2.27744,2.27717,2.27717,2278007.0
2007-03-21 04:25:00,2.27693,2.27709,2.27677,2.27709,5491474.0
2007-03-21 04:26:00,2.27728,2.27746,2.27725,2.27744,5059848.0
2007-03-21 04:27:00,2.27735,2.27735,2.27712,2.27715,8031516.0
2007-03-21 04:28:00,2.27707,2.27725,2.27665,2.27665,3404413.0
2007-03-21 04:29:00,2.27696,2.27696,2.2768,2.2768,4331155.0
2007-03-21 04:30:00,2.27658,2.27691,2.27649,2.27691,2191023.0
2007-03-21 04:31:00,2.27702,2.27708,2.27667,2.27704,5786045.0
2007-03-21 04:32:00,2.2769,2.27699,2.27683,2.27689,1699043.0
2007-03-21 04:33:00,2.27697,2.27699,2.27694,2.27699,4516550.0
2007-03-21 04:34:00,2.27712,2.27723,2.27707,2.27723,5440772.0
2007-03-21 04:35:00,2.27725,2.27736,2.27722,2.27736,3533259.0
2007-03-21 04:36:00,2.27737,2.27746,2.27737,2.27746,1487090.0
2007-03-21 04:37:00,2.27736,2.27741,2.27724,2.27741,3473657.0
2007-03-21 04:38:00,2.27747,2.27748,2.27742,2.27747,2493563.0
2007-03-21 04:39:00,2.27752,2.27763,2.27752,2.27752,5199170.0
2007-03-21 04:40:00,2.27755,2.27762,2.27753,2.27753,9264615.0
2007-03-21 04:41:00,2.2775,2.27752,2.27739,2.27746,37210056.0
2007-03-21 04:42:00,2.27737,2.27737,2.27713,2.27713,4233978.0
2007-03-21 04:43:00,2.2771,2.27728,2.27708,2.27708,12135392.0
2007-03-21 04:44:00,2.277,2.277,2.2769,2.2769,565671.0
2007-03-21 04:45:00,2.277,2.27741,2.277,2.27738,13753751.0
2007-03-21 04:46:00,2.27741,2.27766,2.27741,2.27766,4027760.0
2007-03-21 04:47:00,2.27755,2.27769,2.27749,2.27768,10476084.0
2007-03-21 04:48:00,2.27763,2.27776,2.27761,2.27767,2161070.0
2007-03-21 04:49:00,2.27771,2.27774,2.27757,2.27757,7872101.0
2007-03-21 04:50:00,2.27741,2.27745,2.27731,2.27745,1649984.0
2007-03-21 04:51:00,2.27746,2.27779,2.27736,2.27779,4913806.0
2007-03-21 04:52:00,2.27796,2.27815,2.27796,2.27815,5685305.0
2007-03-21 04:53:00,2.27818,2.27841,2.27816,2.27841,4044655.0
2007-03-21 04:54:00,2.2784,2.2784,2.27807,2.2781,3366430.0
2007-03-21 04:55:00,2.27839,2.2786,2.27839,2.27859,3749621.0
2007-03-21 04:56:00,2.27856,2.27856,2.2783,2.27835,5587475.0
2007-03-21 04:57:00,2.27848,2.27848,2.27836,2.27836,2950701.0
2007-03-21 04:58:00,2.27836,2.27845,2.27836,2.27838,3658934.0
2007-03-21 04:59:00,2.2781,2.27838,2.27807,2.27838,3663176.0
2007-03-21 05:00:00,2.27828,2.27836,2.278,2.278,2421821.0
2007-03-21 05:01:00,2.27795,2.27814,2.27786,2.27814,14459313.0
2007-03-21 05:02:00,2.27823,2.27823,2.27773,2.27782,2326743.0
2007-03-21 05:03:00,2.27797,2.27819,2.27797,2.27819,23090431.0
2007-03-21 05:04:00,2.27827,2.27827,2.27793,2.27814,14104184.0
2007-03-21 05:05:00,2.27817,2.27823,2.27803,2.27813,17830442.0
2007-03-21 05:06:00,2.27813,2.2782,2.27804,2.27811,3862841.0
2007-03-21 05:08:00,2.27805,2.27805,2.27785,2.27785,13841437.0
2007-03-21 05:09:00,2.2777,2.27792,2.2777,2.27779,476398.0
2007-03-21 05:10:00,2.27784,2.27814,2.27784,2.27814,8226333.0
2007-03-21 05:12:00,2.27825,2.27837,2.27815,2.27826,2877415.0
2007-03-21 05:13:00,2.27803,2.2782,2.27801,2.2782,7841283.0
2007-03-21 05:14:00,2.27819,2.27819,2.27801,2.27801,10788502.0
2007-03-21 05:15:00,2.27805,2.27806,2.27787,2.27805,7627438.0
2007-03-21 05:16:00,2.27809,2.2782,2.27805,2.27805,28416168.0
2007-03-21 05:17:00,2.27819,2.27845,2.27819,2.27845,439221.0
2007-03-21 05:18:00,2.27861,2.27881,2.27861,2.27881,4926460.0
2007-03-21 05:19:00,2.27887,2.27888,2.27861,2.27888,5201717.0
2007-03-21 05:20:00,2.2788,2.27897,2.27871,2.27871,3018646.0
2007-03-21 05:21:00,2.27876,2.27876,2.27853,2.27856,8562544.0
2007-03-21 05:22:00,2.27862,2.27862,2.2781,2.2781,13013996.0
2007-03-21 05:23:00,2.27813,2.27813,2.27793,2.27793,9097363.0
2007-03-21 05:24:00,2.27793,2.27797,2.2778,2.27793,4522363.0
2007-03-21 05:25:00,2.27777,2.27781,2.27768,2.27773,1379629.0
2007-03-21 05:26:00,2.27767,2.27799,2.2776,2.27787,5168548.0
2007-03-21 05:27:00,2.27798,2.27829,2.27798,2.27818,14837054.0
2007-03-21 05:28:00,2.27823,2.27843,2.27817,2.27843,3888047.0
2007-03-21 05:29:00,2.27844,2.27861,2.27834,2.27861,14497939.0
2007-03-21 05:30:00,2.27859,2.27859,2.2781,2.27815,1940219.0
2007-03-21 05:31:00,2.27813,2.27814,2.2781,2.27814,830717.0
2007-03-21 05:32:00,2.27812,2.27812,2.27766,2.27795,9897717.0
2007-03-21 05:33:00,2.27781,2.27797,2.27781,2.27791,8574505.0
2007-03-21 05:34:00,2.27809,2.27828,2.27809,2.27828,989847.0
2007-03-21 05:35:00,2.27835,2.27846,2.27823,2.27823,2676704.0
2007-03-21 05:36:00,2.2783,2.2783,2.27818,2.27825,6046679.0
2007-03-21 05:37:00,2.27815,2.27815,2.27787,2.27799,10165469.0
2007-03-21 05:38:00,2.27802,2.27839,2.27802,2.27839,3348734.0
2007-03-21 05:40:00,2.27816,2.27816,2.2779,2.27804,2023242.0
2007-03-21 05:41:00,2.27797,2.27815,2.27791,2.27815,4026380.0
2007-03-21 05:42:00,2.27813,2.27843,2.27813,2.27843,3451473.0
2007-03-21 05:43:00,2.2783,2.27843,2.2783,2.27841,5363828.0
2007-03-21 05:44:00,2.2783,2.2783,2.27782,2.27782,6952053.0
2007-03-21 05:45:00,2.27786,2.27809,2.27786,2.27799,3628038.0
2007-03-21 05:46:00,2.27816,2.27836,2.27816,2.27835,5617526.0
2007-03-21 05:47:00,2.2783,2.27843,2.27822,2.27822,13271215.0
2007-03-21 05:48:00,2.27835,2.27835,2.27816,2.27822,11585808.0
2007-03-21 05:50:00,2.27821,2.27821,2.27804,2.27804,3976747.0
2007-03-21 05:51:00,2.27819,2.27828,2.27819,2.27819,10753887.0
2007-03-21 05:52:00,2.27838,2.2791,2.27838,2.2791,7261313.0
2007-03-21 05:53:00,2.27908,2.27912,2.27861,2.27861,16318228.0
2007-03-21 05:54:00,2.27855,2.27855,2.27811,2.27811,5601845.0
2007-03-21 05:55:00,2.27778,2.27786,2.27772,2.27782,3082174.0
2007-03-21 05:56:00,2.27801,2.27822,2.27801,2.27822,8602185.0
2007-03-21 05:57:00,2.27833,2.27834,2.27825,2.27825,10034575.0
2007-03-21 05:58:00,2.27829,2.27834,2.27824,2.27834,5020746.0
2007-03-21 05:59:00,2.27824,2.27841,2.27819,2.27824,1897385.0
2007-03-21 06:00:00,2.27822,2.27832,2.27807,2.27807,1080597.0
2007-03-21 06:01:00,2.27805,2.27805,2.27796,2.27803,1421872.0
2007-03-21 06:02:00,2.27807,2.27844,2.27807,2.27844,12683309.0
2007-03-21 06:04:00,2.27829,2.27854,2.27829,2.27854,1057028.0
2007-03-21 06:06:00,2.27865,2.27865,2.27839,2.27839,12096854.0
2007-03-21 06:07:00,2.27841,2.27867,2.27841,2.27867,2263683.0
2007-03-21 06:08:00,2.2786,2.27892,2.2786,2.27892,3073953.0
2007-03-21 06:09:00,2.27899,2.27915,2.27899,2.27914,6033977.0
2007-03-21 06:10:00,2.27913,2.27913,2.27888,2.27899,6123885.0
2007-03-21 06:11:00,2.27895,2.27895,2.27831,2.27862,3342822.0
2007-03-21 06:12:00,2.2785,2.27923,2.2785,2.27923,5741606.0
2007-03-21 06:13:00,2.27915,2.27915,2.27887,2.27892,2860325.0
2007-03-21 06:14:00,2.27889,2.27889,2.27871,2.27882,20439292.0
2007-03-21 06:16:00,2.27892,2.27892,2.27821,2.27821,7193324.0
2007-03-21 06:17:00,2.27824,2.27834,2.27813,2.27834,6472573.0
2007-03-21 06:18:00,2.27846,2.27864,2.27836,2.27836,12163592.0
2007-03-21 06:19:00,2.2784,2.27854,2.2784,2.27851,17179749.0
2007-03-21 06:20:00,2.27851,2.27855,2.2784,2.27855,8101060.0
2007-03-21 06:21:00,2.2785,2.27859,2.27842,2.27856,8797589.0
2007-03-21 06:22:00,2.27854,2.27863,2.27841,2.27841,9498815.0
2007-03-21 06:23:00,2.2781,2.27817,2.27802,2.27817,4905952.0
2007-03-21 06:24:00,2.27829,2.27862,2.27829,2.27849,1374515.0
2007-03-21 06:26:00,2.27853,2.27856,2.27847,2.2785,2645288.0
2007-03-21 06:27:00,2.27843,2.27843,2.27788,2.27793,10718734.0
2007-03-21 06:28:00,2.27802,2.27854,2.27802,2.27854,9010058.0
2007-03-21 06:30:00,2.27857,2.27866,2.2785,2.27859,7918602.0
2007-03-21 06:31:00,2.27864,2.27864,2.27846,2.27846,4615218.0
2007-03-21 06:32:00,2.27839,2.27852,2.27836,2.2785,22161307.0
2007-03-21 06:33:00,2.27849,2.27856,2.27847,2.27853,4721798.0
2007-03-21 06:34:00,2.27854,2.27857,2.2785,2.27853,4238316.0
2007-03-21 06:36:00,2.27839,2.2786,2.27839,2.27843,9043454.0
2007-03-21 06:37:00,2.27688,2.27839,2.27688,2.27839,4222151.0
2007-03-21 06:38:00,2.27843,2.27843,2.27832,2.27832,2250110.0
2007-03-21 06:39:00,2.27828,2.27836,2.27827,2.27836,2591373.0
2007-03-21 06:40:00,2.27831,2.27831,2.27826,2.27826,3886568.0
2007-03-21 06:41:00,2.27813,2.27831,2.27813,2.27813,5013691.0
2007-03-21 06:42:00,2.27807,2.27807,2.27799,2.27799,1453141.0
2007-03-21 06:43:00,2.27798,2.27798,2.27772,2.27785,11246349.0
2007-03-21 06:44:00,2.27779,2.27779,2.27755,2.27769,2155071.0
2007-03-21 06:45:00,2.27781,2.27812,2.27781,2.27812,5511349.0
2007-03-21 06:46:00,2.27811,2.27811,2.278,2.278,14895038.0
2007-03-21 06:47:00,2.27787,2.27788,2.27759,2.27788,2989500.0
2007-03-21 06:48:00,2.278,2.27813,2.278,2.27805,6724039.0
2007-03-21 06:49:00,2.27807,2.27813,2.27784,2.27784,5085117.0
2007-03-21 06:50:00,2.27789,2.27809,2.27789,2.27809,7686886.0
2007-03-21 06:51:00,2.27804,2.27813,2.27804,2.27813,12742158.0
2007-03-21 06:52:00,2.27813,2.27813,2.27799,2.27811,2548132.0
2007-03-21 06:53:00,2.2778,2.27785,2.27745,2.27785,4949002.0
2007-03-21 06:54:00,2.27799,2.27808,2.27794,2.27794,27302668.0
2007-03-21 06:55:00,2.27802,2.27812,2.27797,2.27801,5936398.0
2007-03-21 06:56:00,2.27806,2.27806,2.27782,2.27786,3144009.0
2007-03-21 06:58:00,2.27792,2.27792,2.27784,2.27786,7025417.0
2007-03-21 06:59:00,2.27783,2.27783,2.27764,2.27772,7511315.0
2007-03-21 07:00:00,2.27777,2.27788,2.27777,2.27788,7601217.0
2007-03-21 07:01:00,2.27795,2.27799,2.27787,2.27799,2492394.0
2007-03-21 07:02:00,2.27799,2.278,2.27785,2.27785,7749536.0
2007-03-21 07:03:00,2.27777,2.27786,2.27765,2.27786,20612655.0
2007-03-21 07:04:00,2.27786,2.27786,2.27759,2.27781,2086379.0
2007-03-21 07:05:00,2.27786,2.27816,2.27784,2.27816,3074979.0
2007-03-21 07:06:00,2.27819,2.27819,2.27786,2.27786,1689984.0
2007-03-21 07:07:00,2.27806,2.2781,2.27798,2.2781,9169273.0
2007-03-21 07:08:00,2.27799,2.27799,2.27779,2.27779,19744137.0
2007-03-21 07:09:00,2.27798,2.27814,2.27798,2.27806,1542998.0
2007-03-21 07:10:00,2.27795,2.27795,2.27775,2.27782,3301269.0
2007-03-21 07:11:00,2.27771,2.27786,2.27771,2.27781,11374105.0
2007-03-21 07:12:00,2.27791,2.27818,2.27791,2.27814,22516779.0
2007-03-21 07:13:00,2.27812,2.27813,2.27804,2.27805,3759284.0
2007-03-21 07:14:00,2.27791,2.27818,2.27791,2.27818,12263796.0
2007-03-21 07:15:00,2.27813,2.27826,2.27813,2.27817,4090882.0
2007-03-21 07:16:00,2.27808,2.2783,2.27808,2.2783,4078186.0
2007-03-21 07:17:00,2.27807,2.27835,2.27804,2.27835,866894.0
2007-03-21 07:18:00,2.27842,2.27852,2.27837,2.2785,5532610.0
2007-03-21 07:19:00,2.27858,2.27875,2.27858,2.27864,1171121.0
2007-03-21 07:20:00,2.27851,2.27877,2.27839,2.27877,7005418.0
2007-03-21 07:21:00,2.27891,2.279,2.27886,2.2789,867304.0
2007-03-21 07:22:00,2.27902,2.27907,2.27883,2.27883,4377834.0
2007-03-21 07:23:00,2.279,2.27907,2.27891,2.27896,5312034.0
2007-03-21 07:24:00,2.279,2.279,2.27884,2.27896,9987253.0
2007-03-21 07:25:00,2.27901,2.27931,2.27899,2.27931,2360972.0
2007-03-21 07:26:00,2.27944,2.27954,2.27944,2.27944,4504447.0
2007-03-21 07:27:00,2.27918,2.27918,2.27882,2.27897,823318.0
2007-03-21 07:28:00,2.27884,2.27884,2.2786,2.27873,15856063.0
2007-03-21 07:29:00,2.27877,2.27889,2.27866,2.27889,9936975.0
2007-03-21 07:30:00,2.27888,2.27892,2.27872,2.27872,4284008.0
2007-03-21 07:31:00,2.27867,2.27867,2.27829,2.27829,24103185.0
2007-03-21 07:32:00,2.27869,2.27883,2.27865,2.27883,1903480.0
2007-03-21 07:33:00,2.27876,2.27903,2.27876,2.27903,8014974.0
2007-03-21 07:34:00,2.27907,2.2791,2.27883,2.27883,2606164.0
2007-03-21 07:35:00,2.27866,2.27866,2.27831,2.27831,3124535.0
2007-03-21 07:36:00,2.27828,2.27896,2.27828,2.27878,2198194.0
2007-03-21 07:37:00,2.27903,2.27904,2.27892,2.279,1384385.0
2007-03-21 07:38:00,2.27899,2.27899,2.27885,2.27898,1249394.0
2007-03-21 07:39:00,2.27896,2.27903,2.27875,2.27881,8994873.0
2007-03-21 07:40:00,2.27885,2.27885,2.2784,2.2784,17183046.0
2007-03-21 07:41:00,2.27827,2.27834,2.27817,2.27834,4534012.0
2007-03-21 07:42:00,2.2785,2.27868,2.2785,2.27855,5267136.0
2007-03-21 07:43:00,2.27844,2.27844,2.27821,2.27822,1283815.0
2007-03-21 07:44:00,2.27814,2.27814,2.2777,2.2777,2348366.0
2007-03-21 07:45:00,2.27765,2.27765,2.27736,2.27736,7570260.0
2007-03-21 07:46:00,2.27743,2.2777,2.27718,2.27758,12009996.0
2007-03-21 07:47:00,2.27758,2.27758,2.27732,2.27743,12744904.0
2007-03-21 07:48:00,2.27753,2.27764,2.27753,2.27763,7860476.0
2007-03-21 07:49:00,2.27758,2.27772,2.27758,2.27772,9330263.0
2007-03-21 07:50:00,2.27788,2.27816,2.27788,2.27816,15850986.0
2007-03-21 07:51:00,2.27817,2.27843,2.27817,2.27843,15027783.0
2007-03-21 07:52:00,2.27827,2.27827,2.27801,2.27801,20142475.0
2007-03-21 07:53:00,2.27794,2.27794,2.27766,2.27767,1607758.0
2007-03-21 07:54:00,2.27773,2.27792,2.27757,2.27792,6803473.0
2007-03-21 07:55:00,2.27793,2.27829,2.27793,2.27827,11090739.0
2007-03-21 07:56:00,2.2783,2.27833,2.27817,2.27827,7637176.0
2007-03-21 07:57:00,2.27824,2.27824,2.27805,2.27822,10891624.0
2007-03-21 07:58:00,2.27812,2.27812,2.27785,2.27785,29992257.0
2007-03-21 07:59:00,2.27785,2.27802,2.27785,2.27795,2402780.0
2007-03-21 08:00:00,2.27805,2.27829,2.27805,2.27821,1187741.0
2007-03-21 08:01:00,2.27829,2.27854,2.27829,2.27851,5231569.0
2007-03-21 08:02:00,2.27846,2.27849,2.27824,2.27847,1158227.0
2007-03-21 08:03:00,2.27851,2.27854,2.27848,2.27852,3030667.0
2007-03-21 08:04:00,2.27857,2.27867,2.27854,2.27854,30834511.0
2007-03-21 08:05:00,2.27847,2.27847,2.27821,2.27831,18093310.0
2007-03-21 08:06:00,2.27827,2.27841,2.27822,2.27823,1081807.0
2007-03-21 08:07:00,2.27821,2.27821,2.27808,2.27813,5928241.0
2007-03-21 08:08:00,2.27835,2.27842,2.2781,2.2781,1479822.0
2007-03-21 08:09:00,2.27831,2.27858,2.27831,2.27858,2953547.0
2007-03-21 08:10:00,2.27862,2.27862,2.27822,2.27841,4559925.0
2007-03-21 08:11:00,2.27834,2.27848,2.2783,2.2783,13809437.0
2007-03-21 08:12:00,2.27829,2.27846,2.27829,2.27831,14071994.0
2007-03-21 08:13:00,2.27824,2.27832,2.27796,2.27796,1160483.0
2007-03-21 08:14:00,2.2781,2.2785,2.27808,2.2785,25671892.0
2007-03-21 08:15:00,2.2784,2.27879,2.27823,2.27879,12762996.0
2007-03-21 08:16:00,2.2787,2.27877,2.27825,2.27825,10675899.0
2007-03-21 08:17:00,2.27817,2.27823,2.27807,2.27823,4788629.0
2007-03-21 08:18:00,2.27833,2.27848,2.27827,2.27845,13877776.0
2007-03-21 08:19:00,2.27841,2.27841,2.27816,2.27816,2305291.0
2007-03-21 08:20:00,2.27795,2.27801,2.27787,2.27801,2655221.0
2007-03-21 08:21:00,2.27809,2.27809,2.27793,2.27794,3820238.0
2007-03-21 08:22:00,2.27788,2.278,2.27788,2.2779,4881736.0
2007-03-21 08:23:00,2.27784,2.27798,2.27777,2.27793,13894403.0
2007-03-21 08:24:00,2.27777,2.27791,2.27777,2.27791,241630.0
2007-03-21 08:25:00,2.2778,2.27787,2.27768,2.27768,14322078.0
2007-03-21 08:26:00,2.27762,2.27762,2.27733,2.27735,10114929.0
2007-03-21 08:27:00,2.27704,2.27709,2.27686,2.27686,3208002.0
2007-03-21 08:28:00,2.27685,2.27709,2.27677,2.27677,12259853.0
2007-03-21 08:29:00,2.27663,2.27751,2.27663,2.27751,20520520.0
2007-03-21 08:30:00,2.27753,2.27756,2.27749,2.27749,7015272.0
2007-03-21 08:31:00,2.27752,2.27766,2.27752,2.27754,6246276.0
2007-03-21 08:32:00,2.27738,2.27775,2.27738,2.27759,24390159.0
2007-03-21 08:33:00,2.27741,2.27751,2.27738,2.27738,13250809.0
2007-03-21 08:34:00,2.27725,2.27725,2.27693,2.2772,3264036.0
2007-03-21 08:35:00,2.27719,2.27769,2.27719,2.27769,3914416.0
2007-03-21 08:36:00,2.27785,2.27817,2.27785,2.27817,5275661.0
2007-03-21 08:37:00,2.2783,2.27847,2.2783,2.27838,7991940.0
2007-03-21 08:38:00,2.27837,2.27837,2.27782,2.27782,2278931.0
2007-03-21 08:39:00,2.27788,2.27822,2.27788,2.27822,5601522.0
2007-03-21 08:40:00,2.27823,2.27833,2.27812,2.27833,1431987.0
2007-03-21 08:41:00,2.27864,2.27879,2.27862,2.27879,3224357.0
2007-03-21 08:42:00,2.27879,2.27908,2.27876,2.27908,10769246.0
2007-03-21 08:43:00,2.27905,2.27905,2.27874,2.27874,23985944.0
2007-03-21 08:44:00,2.27846,2.27854,2.27834,2.27854,13177693.0
2007-03-21 08:45:00,2.2785,2.27875,2.2785,2.27875,6802134.0
2007-03-21 08:46:00,2.27871,2.27883,2.2787,2.27875,1144145.0
2007-03-21 08:47:00,2.27893,2.27895,2.27882,2.27886,10537772.0
2007-03-21 08:48:00,2.27879,2.27879,2.27858,2.27862,17665260.0
2007-03-21 08:49:00,2.2786,2.27878,2.27853,2.27878,4718752.0
2007-03-21 08:50:00,2.27882,2.27889,2.27878,2.27887,11915776.0
2007-03-21 08:51:00,2.27885,2.27891,2.27848,2.27889,2417621.0
2007-03-21 08:52:00,2.279,2.27917,2.27896,2.27899,13963227.0
2007-03-21 08:53:00,2.27898,2.27918,2.27889,2.27918,3973173.0
2007-03-21 08:54:00,2.27912,2.27938,2.27912,2.27934,3053057.0
2007-03-21 08:55:00,2.27933,2.27948,2.27928,2.27948,10336896.0
2007-03-21 08:56:00,2.27951,2.27991,2.27951,2.27991,715747.0
2007-03-21 08:57:00,2.27998,2.27998,2.27981,2.27987,1455132.0
2007-03-21 08:58:00,2.2798,2.2798,2.27963,2.27971,6488856.0
2007-03-21 08:59:00,2.27987,2.27997,2.27987,2.27997,5199147.0
2007-03-21 09:00:00,2.28009,2.28052,2.28009,2.28052,4650815.0
2007-03-21 09:01:00,2.28056,2.28067,2.28049,2.28061,3132908.0
2007-03-21 09:02:00,2.28052,2.2809,2.28048,2.2809,7733570.0
2007-03-21 09:03:00,2.28087,2.28087,2.28015,2.28015,1785661.0
2007-03-21 09:04:00,2.28014,2.28014,2.27985,2.27985,4442510.0
2007-03-21 09:05:00,2.2799,2.2799,2.2797,2.2797,4791079.0
2007-03-21 09:06:00,2.27966,2.27966,2.27936,2.27948,10302723.0
2007-03-21 09:07:00,2.27943,2.27945,2.27916,2.27935,10438053.0
2007-03-21 09:08:00,2.27936,2.27936,2.27923,2.27928,8293300.0
2007-03-21 09:09:00,2.27916,2.27935,2.27911,2.27911,1298637.0
2007-03-21 09:10:00,2.27881,2.27916,2.27881,2.27906,11128765.0
2007-03-21 09:11:00,2.27916,2.27952,2.27916,2.27952,1454281.0
2007-03-21 09:12:00,2.27941,2.27941,2.27873,2.27895,1062563.0
2007-03-21 09:13:00,2.27899,2.27906,2.27891,2.27896,17921026.0
2007-03-21 09:14:00,2.27897,2.27914,2.27849,2.27914,11001416.0
2007-03-21 09:15:00,2.27914,2.27915,2.27898,2.27898,6448568.0
2007-03-21 09:16:00,2.27891,2.27891,2.2787,2.2788,2705106.0
2007-03-21 09:17:00,2.27875,2.27895,2.27875,2.27888,2315483.0
2007-03-21 09:18:00,2.27894,2.27903,2.27888,2.27903,6279108.0
2007-03-21 09:19:00,2.27899,2.27909,2.27893,2.27909,4698070.0
2007-03-21 09:20:00,2.27905,2.27919,2.27902,2.27919,3509404.0
2007-03-21 09:21:00,2.27917,2.27937,2.27917,2.27937,1822424.0
2007-03-21 09:22:00,2.2794,2.2794,2.27919,2.27928,1006254.0
2007-03-21 09:23:00,2.27935,2.2795,2.27935,2.2795,4831957.0
2007-03-21 09:24:00,2.2795,2.2795,2.27921,2.27921,10411914.0
2007-03-21 09:25:00,2.2791,2.27945,2.27884,2.27945,9910391.0
2007-03-21 09:26:00,2.27949,2.27964,2.27949,2.2796,8401399.0
2007-03-21 09:27:00,2.2796,2.27969,2.27958,2.27966,11867738.0
2007-03-21 09:28:00,2.27965,2.27965,2.27947,2.27964,6611492.0
2007-03-21 09:29:00,2.2796,2.2796,2.27945,2.27945,8226524.0
2007-03-21 09:30:00,2.27962,2.27996,2.27962,2.27977,2064878.0
2007-03-21 09:31:00,2.27976,2.27986,2.27962,2.27962,3980605.0
2007-03-21 09:32:00,2.27959,2.27971,2.27956,2.27956,32207197.0
2007-03-21 09:33:00,2.27944,2.27972,2.27942,2.27972,9146497.0
2007-03-21 09:34:00,2.27974,2.28018,2.27974,2.28018,1152586.0
2007-03-21 09:35:00,2.28021,2.28049,2.28021,2.28034,8622435.0
2007-03-21 09:36:00,2.28035,2.28035,2.28017,2.28032,1208138.0
2007-03-21 09:37:00,2.28033,2.28042,2.28028,2.28031,3559946.0
2007-03-21 09:38:00,2.28058,2.28094,2.28054,2.28094,4054096.0
2007-03-21 09:39:00,2.2811,2.28113,2.28097,2.28111,8679515.0
2007-03-21 09:40:00,2.28112,2.28112,2.28085,2.28107,19645561.0
2007-03-21 09:41:00,2.28071,2.28081,2.28058,2.28069,2050755.0
2007-03-21 09:42:00,2.28064,2.28064,2.28045,2.28048,6101812.0
2007-03-21 09:43:00,2.28039,2.28064,2.28039,2.28064,9474154.0
2007-03-21 09:44:00,2.28072,2.28072,2.2806,2.28061,11195181.0
2007-03-21 09:45:00,2.28064,2.28079,2.28019,2.28079,23042234.0
2007-03-21 09:46:00,2.28079,2.28096,2.28052,2.28096,4014881.0
2007-03-21 09:47:00,2.28089,2.28131,2.28089,2.28131,5329235.0
2007-03-21 09:48:00,2.28134,2.28152,2.28134,2.28152,9171830.0
2007-03-21 09:49:00,2.28145,2.28194,2.28145,2.28194,3860730.0
2007-03-21 09:50:00,2.28178,2.28178,2.28155,2.28166,8746266.0
2007-03-21 09:51:00,2.28141,2.28208,2.28141,2.28208,8214946.0
2007-03-21 09:52:00,2.28208,2.28241,2.28208,2.28241,4663862.0
2007-03-21 09:53:00,2.28259,2.28279,2.28244,2.28244,2328292.0
2007-03-21 09:54:00,2.28243,2.28243,2.28228,2.28228,13455858.0
2007-03-21 09:55:00,2.28225,2.28225,2.28198,2.28204,11631549.0
2007-03-21 09:56:00,2.28203,2.28203,2.28174,2.282,12120813.0
2007-03-21 09:57:00,2.28211,2.28252,2.28211,2.28252,10225057.0
2007-03-21 09:58:00,2.28249,2.28252,2.28211,2.28211,5787402.0
2007-03-21 09:59:00,2.28224,2.28224,2.28174,2.28206,7886813.0
2007-03-21 10:00:00,2.28202,2.28202,2.28185,2.28187,7951955.0
2007-03-21 10:01:00,2.28197,2.28197,2.28154,2.28154,2300904.0
2007-03-21 10:02:00,2.28131,2.28137,2.28117,2.28123,1894638.0
2007-03-21 10:03:00,2.28123,2.2815,2.28112,2.28149,2839680.0
2007-03-21 10:04:00,2.28172,2.28197,2.28172,2.28197,991507.0
2007-03-21 10:05:00,2.28211,2.28211,2.28171,2.28184,6777846.0
2007-03-21 10:06:00,2.28178,2.28178,2.28154,2.28157,9145120.0
2007-03-21 10:07:00,2.28179,2.28232,2.28179,2.28232,4557872.0
2007-03-21 10:08:00,2.28228,2.28228,2.28185,2.28185,2204788.0
2007-03-21 10:09:00,2.28214,2.28214,2.2818,2.2818,2243458.0
2007-03-21 10:10:00,2.28176,2.28176,2.28153,2.28153,18206798.0
2007-03-21 10:11:00,2.28153,2.28153,2.28116,2.28116,4052706.0
2007-03-21 10:12:00,2.28119,2.28119,2.2809,2.28102,3028818.0
2007-03-21 10:13:00,2.28104,2.28114,2.28096,2.28096,34039475.0
2007-03-21 10:14:00,2.28082,2.28082,2.28056,2.28064,816272.0
2007-03-21 10:15:00,2.28063,2.28063,2.28034,2.28034,960043.0
2007-03-21 10:16:00,2.28046,2.28062,2.28044,2.28044,1286857.0
2007-03-21 10:17:00,2.28056,2.28065,2.28039,2.2805,8476260.0
2007-03-21 10:18:00,2.28038,2.28049,2.28001,2.28001,3881881.0
2007-03-21 10:19:00,2.28016,2.28016,2.27992,2.28006,12544793.0
2007-03-21 10:20:00,2.28002,2.28002,2.27983,2.27983,1613109.0
2007-03-21 10:21:00,2.27982,2.27982,2.27972,2.27972,2233768.0
2007-03-21 10:22:00,2.27962,2.28004,2.27961,2.28004,7576472.0
2007-03-21 10:23:00,2.28025,2.2805,2.28025,2.28049,4376098.0
2007-03-21 10:24:00,2.28052,2.28077,2.28052,2.28071,4923250.0
2007-03-21 10:25:00,2.28073,2.28107,2.28073,2.28107,8579156.0
2007-03-21 10:26:00,2.28114,2.28128,2.28097,2.28097,6596628.0
2007-03-21 10:27:00,2.2808,2.2808,2.28055,2.28055,1015531.0
2007-03-21 10:28:00,2.28047,2.28054,2.28032,2.28054,4880824.0
2007-03-21 10:29:00,2.28069,2.281,2.28069,2.28082,3233404.0
2007-03-21 10:30:00,2.28074,2.28074,2.28051,2.28059,6500320.0
2007-03-21 10:31:00,2.28044,2.28087,2.28044,2.28084,3863305.0
2007-03-21 10:32:00,2.281,2.28116,2.281,2.28116,15911604.0
2007-03-21 10:33:00,2.28117,2.28117,2.28087,2.28101,945325.0
2007-03-21 10:34:00,2.28107,2.28154,2.28107,2.28154,4200811.0
2007-03-21 10:35:00,2.28152,2.28159,2.28138,2.28144,1992144.0
2007-03-21 10:36:00,2.28165,2.28174,2.28158,2.28174,7024641.0
2007-03-21 10:37:00,2.28173,2.2819,2.28173,2.28182,11312279.0
2007-03-21 10:38:00,2.28174,2.28178,2.2816,2.28163,14990359.0
2007-03-21 10:39:00,2.28159,2.28174,2.28153,2.28166,12832993.0
2007-03-21 10:40:00,2.28155,2.28155,2.28131,2.28131,1510162.0
2007-03-21 10:41:00,2.28122,2.28126,2.281,2.281,9399999.0
2007-03-21 10:42:00,2.281,2.28105,2.28087,2.28105,2550612.0
2007-03-21 10:43:00,2.28121,2.28135,2.28112,2.28112,1613887.0
2007-03-21 10:44:00,2.28121,2.28121,2.28093,2.28104,3660569.0
2007-03-21 10:45:00,2.28094,2.28106,2.28094,2.28106,28123403.0
2007-03-21 10:46:00,2.2812,2.28143,2.2812,2.28133,1080470.0
2007-03-21 10:47:00,2.28136,2.28147,2.28133,2.28133,21076763.0
2007-03-21 10:48:00,2.28145,2.282,2.28145,2.282,6448389.0
2007-03-21 10:49:00,2.28201,2.28215,2.28183,2.28215,1688756.0
2007-03-21 10:50:00,2.28219,2.28219,2.28198,2.28198,8935870.0
2007-03-21 10:51:00,2.28198,2.28201,2.28196,2.28198,401431.0
2007-03-21 10:52:00,2.28172,2.28172,2.2814,2.2814,1398939.0
2007-03-21 10:53:00,2.28149,2.28149,2.28114,2.28118,3788878.0
2007-03-21 10:54:00,2.28125,2.28147,2.28125,2.28136,13465273.0
2007-03-21 10:55:00,2.28125,2.28139,2.28107,2.28107,11949844.0
2007-03-21 10:56:00,2.28096,2.28115,2.28073,2.28115,25264153.0
2007-03-21 10:57:00,2.28112,2.28115,2.28096,2.28096,1003897.0
2007-03-21 10:58:00,2.2808,2.2808,2.28056,2.28065,11530879.0
2007-03-21 10:59:00,2.28066,2.28105,2.28066,2.28076,13169010.0
2007-03-21 11:00:00,2.2809,2.28119,2.2809,2.28114,19733364.0
2007-03-21 11:01:00,2.28109,2.28109,2.28079,2.2808,23529996.0
2007-03-21 11:02:00,2.28058,2.28108,2.28058,2.28108,627631.0
2007-03-21 11:03:00,2.28095,2.28106,2.28095,2.28106,3097157.0
2007-03-21 11:04:00,2.28107,2.28134,2.28105,2.28134,4699869.0
2007-03-21 11:05:00,2.28143,2.28143,2.28114,2.28119,15708099.0
2007-03-21 11:06:00,2.28115,2.28127,2.28112,2.28124,4987035.0
2007-03-21 11:07:00,2.28131,2.28193,2.28019,2.28019,3546003.0
2007-03-21 11:08:00,2.2815,2.2815,2.28131,2.28131,7972770.0
2007-03-21 11:09:00,2.28123,2.28126,2.28104,2.28126,37384505.0
2007-03-21 11:10:00,2.28132,2.28142,2.28129,2.28129,7735563.0
2007-03-21 11:11:00,2.28126,2.28126,2.28064,2.2809,8319119.0
2007-03-21 11:12:00,2.28087,2.28087,2.28061,2.28062,2536974.0
2007-03-21 11:13:00,2.28054,2.28054,2.28021,2.28025,26273945.0
2007-03-21 11:14:00,2.28032,2.28032,2.28003,2.28003,1480656.0
2007-03-21 11:15:00,2.27991,2.27995,2.27967,2.27967,9671182.0
2007-03-21 11:16:00,2.27957,2.27991,2.27957,2.27991,1373284.0
2007-03-21 11:17:00,2.28007,2.28059,2.28004,2.28059,21703925.0
2007-03-21 11:18:00,2.2806,2.28075,2.28057,2.2807,22490902.0
2007-03-21 11:19:00,2.28073,2.28084,2.28047,2.28047,5266415.0
2007-03-21 11:20:00,2.28045,2.28057,2.28044,2.28057,2035473.0
2007-03-21 11:21:00,2.28044,2.28044,2.28001,2.28011,4493012.0
2007-03-21 11:22:00,2.28015,2.28069,2.28006,2.28069,962907.0
2007-03-21 11:23:00,2.28076,2.28093,2.28074,2.28093,2520710.0
2007-03-21 11:24:00,2.28083,2.28128,2.28083,2.28127,5699591.0
2007-03-21 11:25:00,2.28133,2.28133,2.28114,2.28117,5348874.0
2007-03-21 11:26:00,2.28123,2.28139,2.28123,2.28137,5907422.0
2007-03-21 11:27:00,2.28139,2.28167,2.28139,2.28167,7762567.0
2007-03-21 11:28:00,2.28164,2.28164,2.28148,2.28151,1407151.0
2007-03-21 11:29:00,2.28152,2.28155,2.2812,2.2812,2375561.0
2007-03-21 11:30:00,2.28111,2.28111,2.28035,2.28035,30227747.0
2007-03-21 11:31:00,2.28027,2.28027,2.2795,2.2795,11481875.0
2007-03-21 11:32:00,2.27942,2.27942,2.27883,2.27883,1981149.0
2007-03-21 11:33:00,2.27888,2.27888,2.27828,2.27828,7955906.0
2007-03-21 11:34:00,2.27824,2.27824,2.27744,2.27744,6696209.0
2007-03-21 11:35:00,2.27683,2.27724,2.27662,2.27662,1812517.0
2007-03-21 11:36:00,2.27656,2.27656,2.27621,2.27621,12703942.0
2007-03-21 11:37:00,2.27623,2.27623,2.27603,2.27603,3691727.0
2007-03-21 11:38:00,2.276,2.276,2.27581,2.27584,3196785.0
2007-03-21 11:39:00,2.27576,2.27576,2.27533,2.27533,3593537.0
2007-03-21 11:40:00,2.27531,2.27533,2.27519,2.27533,3348008.0
2007-03-21 11:41:00,2.27543,2.27552,2.27533,2.2754,2786554.0
2007-03-21 11:42:00,2.27542,2.27543,2.27527,2.27527,9819839.0
2007-03-21 11:43:00,2.27547,2.27573,2.27547,2.2755,2677796.0
2007-03-21 11:44:00,2.27548,2.27565,2.27509,2.27565,22458255.0
2007-03-21 11:45:00,2.2758,2.2758,2.27545,2.27545,458771.0
2007-03-21 11:46:00,2.27542,2.27542,2.27513,2.27513,1069129.0
2007-03-21 11:47:00,2.2751,2.27522,2.27481,2.27514,8635031.0
2007-03-21 11:48:00,2.27525,2.27525,2.27509,2.27518,554327.0
2007-03-21 11:49:00,2.27525,2.27541,2.27518,2.27541,5198003.0
2007-03-21 11:50:00,2.27545,2.27561,2.27545,2.27561,2591786.0
2007-03-21 11:51:00,2.27575,2.27593,2.27563,2.27577,3660277.0
2007-03-21 11:52:00,2.27587,2.27589,2.27557,2.27557,1183304.0
2007-03-21 11:53:00,2.27544,2.27583,2.2754,2.27581,4977181.0
2007-03-21 11:54:00,2.27592,2.27592,2.27552,2.27552,7048861.0
2007-03-21 11:55:00,2.27534,2.27553,2.27522,2.2753,10415817.0
2007-03-21 11:56:00,2.27536,2.27578,2.27534,2.27578,3267191.0
2007-03-21 11:57:00,2.27582,2.27619,2.27582,2.27601,4835328.0
2007-03-21 11:58:00,2.27605,2.27616,2.27603,2.27604,112635.0
2007-03-21 11:59:00,2.27631,2.27696,2.27631,2.27696,12366208.0
2007-03-21 12:00:00,2.27698,2.27702,2.27688,2.27699,1443865.0
2007-03-21 12:01:00,2.27679,2.27679,2.27635,2.27635,12370324.0
2007-03-21 12:02:00,2.27624,2.27624,2.27609,2.27609,15022880.0
2007-03-21 12:03:00,2.27608,2.27651,2.27602,2.27651,5314889.0
2007-03-21 12:04:00,2.27666,2.27682,2.27665,2.27665,2006640.0
2007-03-21 12:05:00,2.27646,2.27683,2.27646,2.27683,2895661.0
2007-03-21 12:06:00,2.27698,2.27737,2.27694,2.27737,19933336.0
2007-03-21 12:07:00,2.27752,2.27781,2.27752,2.27759,9190518.0
2007-03-21 12:08:00,2.27745,2.27745,2.27723,2.27735,19535413.0
2007-03-21 12:09:00,2.2773,2.27757,2.2773,2.27745,604801.0
2007-03-21 12:10:00,2.27748,2.27751,2.27718,2.27751,10844265.0
2007-03-21 12:11:00,2.27751,2.27762,2.27738,2.27738,2888049.0
2007-03-21 12:12:00,2.27739,2.27739,2.27709,2.27709,917052.0
2007-03-21 12:13:00,2.2771,2.2771,2.27668,2.27668,9328910.0
2007-03-21 12:14:00,2.27662,2.2767,2.27642,2.27642,7868751.0
2007-03-21 12:15:00,2.27662,2.27705,2.27662,2.27696,28466875.0
2007-03-21 12:16:00,2.27653,2.27682,2.27645,2.27645,2350316.0
2007-03-21 12:17:00,2.27638,2.27701,2.27638,2.27701,9504858.0
2007-03-21 12:18:00,2.27697,2.27733,2.27697,2.27733,1058172.0
2007-03-21 12:19:00,2.27731,2.27767,2.27731,2.27759,3658442.0
2007-03-21 12:20:00,2.27768,2.27785,2.27768,2.27784,3455570.0
2007-03-21 12:21:00,2.27784,2.27805,2.27784,2.27803,2363709.0
2007-03-21 12:22:00,2.27803,2.2784,2.27803,2.27835,476861.0
2007-03-21 12:23:00,2.27832,2.27837,2.27828,2.27835,7537492.0
2007-03-21 12:24:00,2.27832,2.27846,2.27832,2.27832,9122574.0
2007-03-21 12:25:00,2.27811,2.27844,2.278,2.27825,3044835.0
2007-03-21 12:26:00,2.27815,2.27815,2.27785,2.27785,9239824.0
2007-03-21 12:27:00,2.27779,2.27783,2.2776,2.27771,3007452.0
2007-03-21 12:28:00,2.27781,2.27801,2.27774,2.27801,3442233.0
2007-03-21 12:29:00,2.278,2.27833,2.27794,2.27813,12797021.0
2007-03-21 12:30:00,2.27806,2.27806,2.27778,2.27791,7146380.0
2007-03-21 12:31:00,2.27788,2.27788,2.27717,2.27717,4448453.0
2007-03-21 12:32:00,2.27725,2.27741,2.27717,2.27741,3238434.0
2007-03-21 12:33:00,2.27755,2.2779,2.27755,2.27765,3643160.0
2007-03-21 12:34:00,2.27768,2.27773,2.27763,2.27763,3715634.0
2007-03-21 12:35:00,2.27775,2.27797,2.27763,2.27796,3085048.0
2007-03-21 12:36:00,2.27793,2.27793,2.27765,2.27775,14841962.0
2007-03-21 12:37:00,2.27758,2.27834,2.27758,2.27834,14583537.0
2007-03-21 12:38:00,2.27854,2.27867,2.27838,2.27838,22077957.0
2007-03-21 12:39:00,2.2785,2.27867,2.27837,2.27867,9712226.0
2007-03-21 12:40:00,2.27855,2.2788,2.27855,2.27867,19420313.0
2007-03-21 12:41:00,2.27849,2.27862,2.27849,2.27861,6575761.0
2007-03-21 12:42:00,2.27858,2.27862,2.2784,2.2784,2814622.0
2007-03-21 12:43:00,2.27839,2.27839,2.27819,2.27828,8707620.0
2007-03-21 12:44:00,2.27834,2.27834,2.27812,2.27831,5407159.0
2007-03-21 12:45:00,2.27829,2.2783,2.27816,2.27827,3124210.0
2007-03-21 12:46:00,2.27819,2.27825,2.27801,2.27803,26038705.0
2007-03-21 12:47:00,2.278,2.27803,2.27773,2.27773,2139106.0
2007-03-21 12:48:00,2.27791,2.27793,2.27786,2.27788,16748487.0
2007-03-21 12:49:00,2.27797,2.27806,2.2778,2.27806,1082942.0
2007-03-21 12:50:00,2.27817,2.27834,2.27815,2.27815,5887012.0
2007-03-21 12:51:00,2.27843,2.27892,2.27843,2.27886,22723386.0
2007-03-21 12:52:00,2.27886,2.2793,2.27886,2.2793,4158216.0
2007-03-21 12:53:00,2.27921,2.27928,2.27889,2.27889,3228802.0
2007-03-21 12:54:00,2.27874,2.27874,2.27863,2.27863,3856327.0
2007-03-21 12:55:00,2.27858,2.27858,2.27841,2.27843,11883244.0
2007-03-21 12:56:00,2.27845,2.27854,2.27835,2.27854,1313477.0
2007-03-21 12:57:00,2.27874,2.27896,2.27874,2.27896,2314933.0
2007-03-21 12:58:00,2.27904,2.2792,2.279,2.27915,1429774.0
2007-03-21 12:59:00,2.27909,2.27909,2.27884,2.27884,2262377.0
2007-03-21 13:00:00,2.27873,2.27873,2.27862,2.27862,2117865.0
2007-03-21 13:01:00,2.2786,2.2786,2.27833,2.27836,15882221.0
2007-03-21 13:02:00,2.27834,2.27834,2.27808,2.27808,8504927.0
2007-03-21 13:03:00,2.27811,2.27819,2.27667,2.27819,4987830.0
2007-03-21 13:04:00,2.2782,2.27832,2.27815,2.2783,1769556.0
2007-03-21 13:05:00,2.27838,2.27845,2.27812,2.27812,1068293.0
2007-03-21 13:06:00,2.27804,2.27805,2.27784,2.27786,5244069.0
2007-03-21 13:07:00,2.27774,2.27784,2.27745,2.27754,2166723.0
2007-03-21 13:08:00,2.27751,2.27751,2.27728,2.27731,492525.0
2007-03-21 13:09:00,2.27727,2.27745,2.27696,2.27745,17106932.0
2007-03-21 13:10:00,2.27761,2.27776,2.2775,2.2775,2636103.0
2007-03-21 13:11:00,2.27751,2.27763,2.27744,2.27761,3897038.0
2007-03-21 13:12:00,2.27757,2.27757,2.27732,2.27749,6928194.0
2007-03-21 13:13:00,2.27758,2.27778,2.27755,2.27778,4283132.0
2007-03-21 13:14:00,2.27764,2.27764,2.2773,2.27734,5742824.0
2007-03-21 13:15:00,2.27741,2.27741,2.27643,2.27675,16739863.0
2007-03-21 13:16:00,2.27678,2.27678,2.27652,2.27656,618038.0
2007-03-21 13:17:00,2.27654,2.27654,2.27635,2.27635,5973468.0
2007-03-21 13:18:00,2.2763,2.2763,2.27612,2.27612,1551000.0
2007-03-21 13:19:00,2.27599,2.27606,2.2759,2.2759,4112522.0
2007-03-21 13:20:00,2.27585,2.27585,2.27564,2.27564,425509.0
2007-03-21 13:21:00,2.2756,2.27561,2.27543,2.27543,5641130.0
2007-03-21 13:22:00,2.27542,2.27542,2.27522,2.27527,954789.0
2007-03-21 13:23:00,2.27521,2.27521,2.27474,2.27503,11727629.0
2007-03-21 13:24:00,2.27488,2.275,2.27451,2.27458,25028997.0
2007-03-21 13:25:00,2.27464,2.27464,2.27446,2.27446,3565971.0
2007-03-21 13:26:00,2.27449,2.27449,2.27425,2.27425,6213104.0
2007-03-21 13:27:00,2.2741,2.27419,2.27399,2.27399,4867721.0
2007-03-21 13:28:00,2.274,2.274,2.27374,2.27374,401862.0
2007-03-21 13:29:00,2.27389,2.2741,2.27389,2.27398,9828623.0
2007-03-21 13:30:00,2.2742,2.27457,2.27418,2.27457,1785040.0
2007-03-21 13:31:00,2.27459,2.27479,2.27459,2.27467,6894184.0
2007-03-21 13:32:00,2.27482,2.27518,2.2748,2.27518,5785854.0
2007-03-21 13:33:00,2.27518,2.27543,2.2751,2.27543,2349166.0
2007-03-21 13:34:00,2.27538,2.27561,2.27538,2.27551,1862853.0
2007-03-21 13:35:00,2.27578,2.27578,2.27542,2.27565,7299975.0
2007-03-21 13:36:00,2.27583,2.27607,2.27583,2.27603,1975026.0
2007-03-21 13:37:00,2.27611,2.27623,2.27603,2.27606,15604610.0
2007-03-21 13:38:00,2.27609,2.27613,2.27596,2.27612,7603773.0
2007-03-21 13:39:00,2.27602,2.2763,2.27565,2.2763,9894792.0
2007-03-21 13:40:00,2.27621,2.27656,2.27621,2.27656,3390267.0
2007-03-21 13:41:00,2.27662,2.27666,2.27646,2.27652,394879.0
2007-03-21 13:42:00,2.27647,2.27656,2.27631,2.2764,14045038.0
2007-03-21 13:43:00,2.27631,2.27645,2.27625,2.27625,4200093.0
2007-03-21 13:44:00,2.27599,2.27615,2.27597,2.276,3221377.0
2007-03-21 13:45:00,2.2759,2.27594,2.2757,2.27571,9043696.0
2007-03-21 13:46:00,2.27573,2.27573,2.27546,2.27546,4791433.0
2007-03-21 13:47:00,2.27546,2.27546,2.2752,2.2752,1819442.0
2007-03-21 13:48:00,2.27503,2.27508,2.27495,2.27503,5338672.0
2007-03-21 13:49:00,2.27505,2.27511,2.27499,2.27499,7807862.0
2007-03-21 13:50:00,2.27502,2.27503,2.2748,2.27487,2312237.0
2007-03-21 13:51:00,2.27481,2.2749,2.27471,2.2749,1512230.0
2007-03-21 13:52:00,2.27498,2.27521,2.27498,2.2751,18451452.0
2007-03-21 13:53:00,2.27508,2.27508,2.2748,2.2748,16958002.0
2007-03-21 13:54:00,2.2749,2.2749,2.27473,2.27474,3350231.0
2007-03-21 13:55:00,2.2748,2.2751,2.2748,2.27498,1418032.0
2007-03-21 13:56:00,2.27483,2.27483,2.27429,2.27429,2088773.0
2007-03-21 13:57:00,2.27438,2.27446,2.27418,2.27428,5591282.0
2007-03-21 13:58:00,2.27414,2.27415,2.2736,2.2736,6212065.0
2007-03-21 13:59:00,2.27372,2.27389,2.27372,2.27389,19265956.0
2007-03-21 14:00:00,2.27381,2.27381,2.2737,2.27372,274725.0
2007-03-21 14:01:00,2.2737,2.27379,2.27356,2.27369,8144736.0
2007-03-21 14:02:00,2.27356,2.27376,2.27356,2.27362,10602583.0
2007-03-21 14:03:00,2.27352,2.27366,2.27345,2.27363,5142021.0
2007-03-21 14:04:00,2.27378,2.27397,2.27376,2.27378,2066166.0
2007-03-21 14:05:00,2.27368,2.27387,2.27364,2.27364,37080829.0
2007-03-21 14:06:00,2.27366,2.27367,2.27355,2.27355,2101363.0
2007-03-21 14:07:00,2.2735,2.2735,2.27325,2.2733,11626405.0
2007-03-21 14:08:00,2.27341,2.27372,2.27211,2.27372,963012.0
2007-03-21 14:09:00,2.27377,2.2739,2.27374,2.2739,1521162.0
2007-03-21 14:10:00,2.27395,2.27417,2.27388,2.27388,15655896.0
2007-03-21 14:11:00,2.27377,2.27391,2.27373,2.27391,3429936.0
2007-03-21 14:12:00,2.27393,2.27399,2.2737,2.2737,16306444.0
2007-03-21 14:13:00,2.27369,2.27387,2.27369,2.27387,14039123.0
2007-03-21 14:14:00,2.27409,2.27428,2.27403,2.27428,1942338.0
2007-03-21 14:15:00,2.27415,2.27415,2.27381,2.27384,3751272.0
2007-03-21 14:16:00,2.27379,2.27379,2.27336,2.27341,3510005.0
2007-03-21 14:17:00,2.27339,2.27339,2.27309,2.27336,2259606.0
2007-03-21 14:18:00,2.27345,2.27361,2.27345,2.27358,3286210.0
2007-03-21 14:19:00,2.27354,2.27354,2.27326,2.27334,12186627.0
2007-03-21 14:20:00,2.27348,2.27377,2.27332,2.27377,12089289.0
2007-03-21 14:21:00,2.27382,2.27382,2.27354,2.27354,6615707.0
2007-03-21 14:22:00,2.27362,2.27364,2.27344,2.27364,1027121.0
2007-03-21 14:23:00,2.27381,2.27396,2.27381,2.27396,4765800.0
2007-03-21 14:24:00,2.27375,2.27381,2.27348,2.27378,9809293.0
2007-03-21 14:25:00,2.27392,2.27405,2.27385,2.27399,833002.0
2007-03-21 14:26:00,2.27408,2.27415,2.27396,2.27396,1296680.0
2007-03-21 14:27:00,2.27358,2.27358,2.27334,2.27345,3457366.0
2007-03-21 14:28:00,2.27342,2.27361,2.27335,2.27335,970252.0
2007-03-21 14:29:00,2.27337,2.2734,2.27323,2.27332,3018847.0
2007-03-21 14:30:00,2.27336,2.27372,2.27336,2.27355,5301883.0
2007-03-21 14:31:00,2.27348,2.27348,2.27302,2.27302,1911605.0
2007-03-21 14:32:00,2.27296,2.27296,2.27224,2.2723,1001577.0
2007-03-21 14:33:00,2.27225,2.27225,2.27147,2.27157,6818600.0
2007-03-21 14:34:00,2.27166,2.27195,2.27166,2.27194,4133642.0
2007-03-21 14:35:00,2.27194,2.27202,2.27184,2.27202,7641828.0
2007-03-21 14:36:00,2.272,2.27213,2.27193,2.27213,1062321.0
2007-03-21 14:37:00,2.27209,2.27209,2.27125,2.27125,4542873.0
2007-03-21 14:38:00,2.27108,2.27114,2.27094,2.27094,32794712.0
2007-03-21 14:39:00,2.27092,2.27092,2.27051,2.27051,5359945.0
2007-03-21 14:40:00,2.27057,2.27073,2.27041,2.27049,1799922.0
2007-03-21 14:41:00,2.27045,2.27045,2.27002,2.27002,10496939.0
2007-03-21 14:42:00,2.27022,2.27085,2.27022,2.27085,2252973.0
2007-03-21 14:43:00,2.27105,2.27105,2.27055,2.27055,5313850.0
2007-03-21 14:44:00,2.27035,2.27035,2.27015,2.27015,2276686.0
2007-03-21 14:45:00,2.27011,2.27011,2.26974,2.26974,20697308.0
2007-03-21 14:46:00,2.26961,2.26995,2.26961,2.26995,365677.0
2007-03-21 14:47:00,2.2699,2.2699,2.2695,2.2695,9102722.0
2007-03-21 14:48:00,2.26934,2.26943,2.26913,2.26918,10011142.0
2007-03-21 14:49:00,2.26912,2.26912,2.26894,2.26895,398383.0
2007-03-21 14:50:00,2.26888,2.26888,2.2687,2.26871,7260596.0
2007-03-21 14:51:00,2.26864,2.26864,2.26827,2.26838,7042498.0
2007-03-21 14:52:00,2.26861,2.26907,2.26861,2.26907,564837.0
2007-03-21 14:53:00,2.26919,2.26936,2.26919,2.26929,11433951.0
2007-03-21 14:54:00,2.26927,2.26958,2.26927,2.26958,14888501.0
2007-03-21 14:55:00,2.26955,2.26978,2.26955,2.26978,3641485.0
2007-03-21 14:56:00,2.26977,2.27002,2.26977,2.27002,9912534.0
2007-03-21 14:57:00,2.27001,2.27022,2.26984,2.27022,11115391.0
2007-03-21 14:58:00,2.27011,2.27041,2.27011,2.27041,2475186.0
2007-03-21 14:59:00,2.27065,2.27065,2.27046,2.27054,3131188.0
2007-03-21 15:00:00,2.27049,2.27049,2.27029,2.27029,24158009.0
2007-03-21 15:01:00,2.27049,2.27082,2.27035,2.27079,17971605.0
2007-03-21 15:02:00,2.27079,2.27088,2.27072,2.27088,10338923.0
2007-03-21 15:03:00,2.27081,2.27081,2.26869,2.26869,8955357.0
2007-03-21 15:04:00,2.26997,2.26997,2.26951,2.2697,2697554.0
2007-03-21 15:05:00,2.26938,2.26953,2.26892,2.26901,6183183.0
2007-03-21 15:06:00,2.26898,2.26898,2.26865,2.2688,1148876.0
2007-03-21 15:07:00,2.26882,2.26882,2.26835,2.26847,19190790.0
2007-03-21 15:08:00,2.26853,2.26853,2.26831,2.26843,3199269.0
2007-03-21 15:09:00,2.26828,2.26831,2.26817,2.26831,3967925.0
2007-03-21 15:10:00,2.26829,2.26829,2.26807,2.26808,1212241.0
2007-03-21 15:11:00,2.26805,2.26805,2.26783,2.26799,7845487.0
2007-03-21 15:12:00,2.26792,2.26792,2.26779,2.2678,1166794.0
2007-03-21 15:13:00,2.26806,2.2686,2.26806,2.2686,3154497.0
2007-03-21 15:14:00,2.26877,2.26912,2.26877,2.26894,3086950.0
2007-03-21 15:15:00,2.26891,2.26909,2.26884,2.26907,31743429.0
2007-03-21 15:16:00,2.26911,2.26911,2.26892,2.269,3751519.0
2007-03-21 15:17:00,2.26899,2.26909,2.26892,2.26909,7054573.0
2007-03-21 15:18:00,2.26907,2.26923,2.26896,2.2692,1288029.0
2007-03-21 15:19:00,2.26915,2.26915,2.26881,2.26881,11260300.0
2007-03-21 15:20:00,2.26865,2.26884,2.26861,2.26877,18319155.0
2007-03-21 15:21:00,2.26875,2.26894,2.26875,2.26894,13084944.0
2007-03-21 15:22:00,2.26884,2.26884,2.26854,2.26854,3485516.0
2007-03-21 15:23:00,2.26855,2.26869,2.26852,2.26869,2031606.0
2007-03-21 15:24:00,2.2687,2.26896,2.26859,2.26896,3334154.0
2007-03-21 15:25:00,2.26896,2.26896,2.26867,2.26867,781755.0
2007-03-21 15:26:00,2.26855,2.26855,2.26825,2.26825,20037449.0
2007-03-21 15:27:00,2.26835,2.2684,2.26768,2.26768,9820573.0
2007-03-21 15:28:00,2.26805,2.26822,2.26801,2.26822,508881.0
2007-03-21 15:29:00,2.26817,2.26817,2.26789,2.26798,5650640.0
2007-03-21 15:30:00,2.26805,2.26819,2.26792,2.26819,4376206.0
2007-03-21 15:31:00,2.26829,2.26857,2.26821,2.26857,1373304.0
2007-03-21 15:32:00,2.26868,2.26887,2.26867,2.26867,11009291.0
2007-03-21 15:33:00,2.26882,2.26891,2.2688,2.2688,5181327.0
2007-03-21 15:34:00,2.26879,2.26906,2.26879,2.26906,7274297.0
2007-03-21 15:35:00,2.2692,2.26973,2.2692,2.26973,18522670.0
2007-03-21 15:36:00,2.26961,2.27006,2.26961,2.27006,41751528.0
2007-03-21 15:37:00,2.27005,2.27006,2.26981,2.26981,12246914.0
2007-03-21 15:38:00,2.26983,2.26983,2.26942,2.2696,978253.0
2007-03-21 15:39:00,2.2697,2.2698,2.2696,2.26973,7596127.0
2007-03-21 15:40:00,2.26957,2.26957,2.26942,2.26942,1337775.0
2007-03-21 15:41:00,2.26956,2.26977,2.26954,2.26977,6968342.0
2007-03-21 15:42:00,2.26978,2.26978,2.26955,2.26956,5763335.0
2007-03-21 15:43:00,2.26964,2.2699,2.26949,2.26949,2752069.0
2007-03-21 15:44:00,2.26937,2.26937,2.2691,2.2691,1353900.0
2007-03-21 15:45:00,2.26912,2.26912,2.26862,2.26862,6022618.0
2007-03-21 15:46:00,2.26865,2.26887,2.26865,2.26879,3803883.0
2007-03-21 15:47:00,2.26882,2.26897,2.26877,2.26897,3201276.0
2007-03-21 15:48:00,2.26883,2.26907,2.2686,2.26904,8140831.0
2007-03-21 15:49:00,2.26924,2.26929,2.26912,2.26929,7548486.0
2007-03-21 15:50:00,2.2692,2.2697,2.2692,2.2697,3538640.0
2007-03-21 15:51:00,2.26978,2.27008,2.26945,2.27008,815116.0
2007-03-21 15:52:00,2.27,2.27019,2.26994,2.27019,12478488.0
2007-03-21 15:53:00,2.27014,2.27038,2.27014,2.27026,7911221.0
2007-03-21 15:54:00,2.27015,2.27015,2.26962,2.27001,8353305.0
2007-03-21 15:55:00,2.27,2.27032,2.27,2.27017,2251786.0
2007-03-21 15:56:00,2.27009,2.2701,2.27002,2.27004,8885695.0
2007-03-21 15:57:00,2.27008,2.2702,2.26987,2.2702,2508726.0
2007-03-21 15:58:00,2.27016,2.27016,2.26999,2.26999,5980208.0
2007-03-21 15:59:00,2.26993,2.26993,2.26964,2.26964,2144602.0
2007-03-21 16:00:00,2.26959,2.26966,2.26953,2.26953,920630.0
2007-03-21 16:01:00,2.26925,2.26986,2.26925,2.26974,6001513.0
2007-03-21 16:02:00,2.26998,2.27015,2.26993,2.27015,18268696.0
2007-03-21 16:03:00,2.27013,2.27026,2.27,2.27,4959590.0
2007-03-21 16:04:00,2.26984,2.26984,2.26945,2.26945,1916370.0
2007-03-21 16:05:00,2.26953,2.26977,2.26937,2.26977,5300925.0
2007-03-21 16:06:00,2.2697,2.27019,2.2697,2.27014,3045229.0
2007-03-21 16:07:00,2.27031,2.27061,2.27031,2.27044,8734541.0
2007-03-21 16:08:00,2.27032,2.27032,2.27015,2.27027,3918538.0
2007-03-21 16:09:00,2.27028,2.27028,2.27,2.27025,8340460.0
2007-03-21 16:10:00,2.27034,2.27037,2.2703,2.2703,23934866.0
2007-03-21 16:11:00,2.27032,2.27032,2.27014,2.27029,3216652.0
2007-03-21 16:12:00,2.27042,2.27092,2.27042,2.27092,5911579.0
2007-03-21 16:13:00,2.27107,2.2712,2.27107,2.2712,2777665.0
2007-03-21 16:14:00,2.27126,2.27126,2.27079,2.27079,461745.0
2007-03-21 16:15:00,2.27082,2.27122,2.27082,2.27122,19118082.0
2007-03-21 16:16:00,2.2713,2.27133,2.2712,2.27128,12498096.0
2007-03-21 16:17:00,2.27117,2.27132,2.27105,2.27105,6381784.0
2007-03-21 16:18:00,2.27104,2.2712,2.27099,2.27114,8148896.0
2007-03-21 16:19:00,2.27125,2.2714,2.27125,2.27129,4197731.0
2007-03-21 16:20:00,2.27139,2.27146,2.27115,2.27115,4681835.0
2007-03-21 16:21:00,2.27091,2.27091,2.2706,2.2706,5865966.0
2007-03-21 16:22:00,2.27067,2.27081,2.27067,2.2707,5133365.0
2007-03-21 16:23:00,2.27059,2.27059,2.27009,2.27017,9257239.0
2007-03-21 16:24:00,2.27011,2.27021,2.27002,2.27008,495730.0
2007-03-21 16:25:00,2.27012,2.27016,2.26989,2.26989,5047767.0
2007-03-21 16:26:00,2.2696,2.26971,2.26952,2.26971,3530320.0
2007-03-21 16:27:00,2.26976,2.26985,2.26969,2.26976,18140500.0
2007-03-21 16:28:00,2.26976,2.26981,2.26966,2.26981,16612417.0
2007-03-21 16:29:00,2.26985,2.26989,2.26977,2.26981,7135867.0
2007-03-21 16:30:00,2.26982,2.26999,2.26982,2.26999,2018310.0
2007-03-21 16:31:00,2.27011,2.27026,2.27002,2.27026,28165989.0
2007-03-21 16:32:00,2.27032,2.27051,2.27026,2.27051,3523519.0
2007-03-21 16:33:00,2.27061,2.27099,2.27052,2.27099,9169366.0
2007-03-21 16:34:00,2.27076,2.27131,2.27076,2.27107,1656312.0
2007-03-21 16:35:00,2.27117,2.27162,2.27117,2.27162,2075448.0
2007-03-21 16:36:00,2.27169,2.27188,2.27168,2.27168,1239044.0
2007-03-21 16:37:00,2.27162,2.27196,2.27162,2.27163,12752200.0
2007-03-21 16:38:00,2.27203,2.27203,2.27176,2.27176,11715411.0
2007-03-21 16:39:00,2.27165,2.27165,2.27137,2.27137,1253486.0
2007-03-21 16:40:00,2.27147,2.27155,2.27138,2.27155,4033598.0
2007-03-21 16:41:00,2.27158,2.27164,2.27145,2.27145,2770918.0
2007-03-21 16:42:00,2.27146,2.27146,2.27127,2.27127,2441286.0
2007-03-21 16:43:00,2.27124,2.27124,2.27108,2.27117,505328.0
2007-03-21 16:44:00,2.27112,2.27116,2.2709,2.2709,3549931.0
2007-03-21 16:45:00,2.27076,2.27076,2.27051,2.27051,5587571.0
2007-03-21 16:46:00,2.27055,2.27066,2.27048,2.2706,3983608.0
2007-03-21 16:47:00,2.27073,2.27077,2.27056,2.27077,2312726.0
2007-03-21 16:48:00,2.27079,2.27079,2.27059,2.27059,2419788.0
2007-03-21 16:49:00,2.27044,2.27044,2.27023,2.27039,11753661.0
2007-03-21 16:50:00,2.27056,2.27066,2.27046,2.27066,14867776.0
2007-03-21 16:51:00,2.2708,2.27082,2.27073,2.27082,9142172.0
2007-03-21 16:52:00,2.27083,2.27083,2.27033,2.27069,5039139.0
2007-03-21 16:53:00,2.2707,2.27073,2.27051,2.27051,7232382.0
2007-03-21 16:54:00,2.27053,2.27057,2.27028,2.27057,1662001.0
2007-03-21 16:55:00,2.27058,2.27093,2.27055,2.27093,23493958.0
2007-03-21 16:56:00,2.27089,2.27089,2.27067,2.27067,3956709.0
2007-03-21 16:57:00,2.27078,2.27086,2.27071,2.27079,1938337.0
2007-03-21 16:58:00,2.27073,2.271,2.27073,2.27089,5117576.0
2007-03-21 16:59:00,2.27089,2.27093,2.27078,2.27087,2069874.0
2007-03-21 17:00:00,2.27088,2.27103,2.27088,2.27099,2097958.0
2007-03-21 17:01:00,2.27086,2.27109,2.26958,2.27109,4791739.0
2007-03-21 17:02:00,2.27107,2.2711,2.27099,2.27099,5679059.0
2007-03-21 17:03:00,2.27108,2.27126,2.27108,2.27126,10716131.0
2007-03-21 17:04:00,2.27133,2.27144,2.27133,2.27144,9795854.0
2007-03-21 17:05:00,2.2714,2.2714,2.27121,2.27121,7650419.0
2007-03-21 17:06:00,2.27118,2.27128,2.27111,2.27111,1230144.0
2007-03-21 17:07:00,2.27117,2.27119,2.27112,2.27112,2169552.0
2007-03-21 17:08:00,2.27109,2.27118,2.27095,2.27118,7375114.0
2007-03-21 17:09:00,2.27111,2.27111,2.27085,2.27085,1705013.0
2007-03-21 17:10:00,2.27077,2.27088,2.27052,2.27076,2940248.0
2007-03-21 17:11:00,2.27084,2.27104,2.27084,2.27087,16956415.0
2007-03-21 17:12:00,2.27078,2.27096,2.27078,2.27086,1505628.0
2007-03-21 17:13:00,2.27087,2.27102,2.2707,2.2707,12408135.0
2007-03-21 17:14:00,2.27072,2.27094,2.27054,2.27094,4434433.0
2007-03-21 17:15:00,2.27106,2.2713,2.27106,2.2713,19877387.0
2007-03-21 17:16:00,2.27133,2.27139,2.27125,2.27125,3541462.0
2007-03-21 17:17:00,2.27114,2.27114,2.27094,2.27095,3843537.0
2007-03-21 17:18:00,2.27097,2.27097,2.27074,2.27077,2296633.0
2007-03-21 17:19:00,2.27082,2.27084,2.27072,2.27079,8513327.0
2007-03-21 17:20:00,2.2709,2.2712,2.27088,2.2712,8784971.0
2007-03-21 17:21:00,2.27126,2.27131,2.27124,2.27127,3879313.0
2007-03-21 17:22:00,2.27117,2.27138,2.27116,2.27138,4039691.0
2007-03-21 17:23:00,2.2713,2.27132,2.27117,2.27132,16032933.0
2007-03-21 17:24:00,2.27124,2.27138,2.27119,2.27119,3024638.0
2007-03-21 17:25:00,2.27125,2.27134,2.27125,2.27134,1030098.0
2007-03-21 17:26:00,2.27129,2.27129,2.27096,2.27096,1501072.0
2007-03-21 17:27:00,2.271,2.27127,2.271,2.27127,3068045.0
2007-03-21 17:28:00,2.27137,2.27152,2.27137,2.27145,6395255.0
2007-03-21 17:29:00,2.27139,2.27139,2.27068,2.27068,1725507.0
2007-03-21 17:30:00,2.27069,2.27106,2.27067,2.27106,14335236.0
2007-03-21 17:31:00,2.27109,2.27109,2.27093,2.27107,4662274.0
2007-03-21 17:32:00,2.27115,2.2713,2.27097,2.27097,12877785.0
2007-03-21 17:33:00,2.27087,2.27106,2.27087,2.27104,2284844.0
2007-03-21 17:34:00,2.27111,2.27116,2.27101,2.27101,1468433.0
2007-03-21 17:35:00,2.27098,2.27098,2.2708,2.27087,1290029.0
2007-03-21 17:36:00,2.27087,2.2709,2.27071,2.27071,2255376.0
2007-03-21 17:37:00,2.27076,2.271,2.27075,2.27086,4804347.0
2007-03-21 17:38:00,2.27084,2.2709,2.27073,2.27088,545314.0
2007-03-21 17:39:00,2.27087,2.27087,2.27065,2.27065,6465859.0
2007-03-21 17:40:00,2.27071,2.27086,2.27069,2.27076,9138360.0
2007-03-21 17:41:00,2.2708,2.271,2.27078,2.27085,6253111.0
2007-03-21 17:42:00,2.27094,2.27107,2.27091,2.27099,5162677.0
2007-03-21 17:43:00,2.27101,2.27101,2.27089,2.27095,38672484.0
2007-03-21 17:44:00,2.27102,2.27102,2.27055,2.27055,13539693.0
2007-03-21 17:45:00,2.27062,2.27062,2.27041,2.27041,8788942.0
2007-03-21 17:46:00,2.27041,2.27041,2.27008,2.27008,2503703.0
2007-03-21 17:47:00,2.27008,2.27008,2.2697,2.2697,11013745.0
2007-03-21 17:48:00,2.26964,2.26964,2.2692,2.2692,6646295.0
2007-03-21 17:49:00,2.26919,2.26919,2.26886,2.26886,8348207.0
2007-03-21 17:50:00,2.2689,2.2689,2.26826,2.26826,1092242.0
2007-03-21 17:51:00,2.26801,2.26801,2.26723,2.26766,16255249.0
2007-03-21 17:52:00,2.26766,2.26776,2.26757,2.26776,1661213.0
2007-03-21 17:53:00,2.26775,2.26779,2.26761,2.26761,6846897.0
2007-03-21 17:54:00,2.26758,2.26768,2.26754,2.26758,6802339.0
2007-03-21 17:55:00,2.26769,2.2682,2.26769,2.2682,3262754.0
2007-03-21 17:56:00,2.26821,2.26821,2.26763,2.26763,6028041.0
2007-03-21 17:57:00,2.26756,2.26763,2.26746,2.26755,2691481.0
2007-03-21 17:58:00,2.26757,2.2678,2.26757,2.2678,3932779.0
2007-03-21 17:59:00,2.26792,2.26809,2.26781,2.26809,1793079.0
2007-03-21 18:00:00,2.26826,2.2685,2.26826,2.2684,5731785.0
2007-03-21 18:01:00,2.26838,2.26838,2.26823,2.26823,2336400.0
2007-03-21 18:02:00,2.26811,2.26811,2.26768,2.26784,885039.0
2007-03-21 18:03:00,2.26787,2.26805,2.26777,2.26797,5419615.0
2007-03-21 18:04:00,2.26802,2.26831,2.26802,2.26831,25660804.0
2007-03-21 18:05:00,2.26822,2.26823,2.26812,2.2682,413444.0
2007-03-21 18:06:00,2.26821,2.26851,2.26812,2.26851,3284337.0
2007-03-21 18:07:00,2.26849,2.26855,2.26836,2.26855,2411873.0
2007-03-21 18:08:00,2.26865,2.26874,2.26824,2.26824,15184761.0
2007-03-21 18:09:00,2.26816,2.26816,2.26783,2.26783,13779788.0
2007-03-21 18:10:00,2.26783,2.26793,2.26749,2.26793,6881509.0
2007-03-21 18:11:00,2.26803,2.26836,2.26795,2.26836,3817850.0
2007-03-21 18:12:00,2.26837,2.26845,2.26829,2.26843,29417821.0
2007-03-21 18:13:00,2.26844,2.26864,2.26836,2.26864,1853140.0
2007-03-21 18:14:00,2.26864,2.26864,2.26849,2.26856,2650101.0
2007-03-21 18:15:00,2.26846,2.2686,2.26822,2.26822,1433267.0
2007-03-21 18:16:00,2.26837,2.26865,2.26837,2.26865,2639826.0
2007-03-21 18:17:00,2.26869,2.26869,2.26815,2.26815,9938219.0
2007-03-21 18:18:00,2.26811,2.26811,2.26758,2.26777,2270991.0
2007-03-21 18:19:00,2.26782,2.26794,2.26773,2.26773,1706186.0
2007-03-21 18:20:00,2.26764,2.26764,2.2674,2.26756,30123829.0
2007-03-21 18:21:00,2.26762,2.26779,2.26759,2.26779,10444752.0
2007-03-21 18:22:00,2.26774,2.26786,2.26774,2.26775,1227455.0
2007-03-21 18:23:00,2.26787,2.26826,2.26773,2.26826,2985114.0
2007-03-21 18:24:00,2.26836,2.26872,2.26836,2.26872,1037569.0
2007-03-21 18:25:00,2.26868,2.26868,2.26832,2.26832,3101173.0
2007-03-21 18:26:00,2.26836,2.26839,2.26817,2.26817,2324962.0
2007-03-21 18:27:00,2.2667,2.26808,2.2667,2.26762,7138244.0
2007-03-21 18:28:00,2.26797,2.26815,2.26797,2.2681,13203434.0
2007-03-21 18:29:00,2.26802,2.26808,2.26776,2.26795,2617820.0
2007-03-21 18:30:00,2.26797,2.26803,2.26772,2.26772,1160465.0
2007-03-21 18:31:00,2.26772,2.26772,2.26738,2.26748,11987007.0
2007-03-21 18:32:00,2.26764,2.26778,2.26764,2.26778,3825140.0
2007-03-21 18:33:00,2.26774,2.26782,2.26771,2.26774,11915724.0
2007-03-21 18:34:00,2.26781,2.26781,2.26768,2.2677,4630592.0
2007-03-21 18:35:00,2.26757,2.26757,2.26725,2.26738,7360296.0
2007-03-21 18:36:00,2.26739,2.26784,2.26739,2.26784,9406474.0
2007-03-21 18:37:00,2.26798,2.26818,2.26798,2.26814,19390233.0
2007-03-21 18:38:00,2.2681,2.26817,2.26803,2.26817,1591962.0
2007-03-21 18:39:00,2.26816,2.26816,2.26802,2.26811,824436.0
2007-03-21 18:40:00,2.26795,2.26795,2.26766,2.26794,65296607.0
2007-03-21 18:41:00,2.26812,2.26857,2.26812,2.26857,1770742.0
2007-03-21 18:42:00,2.26846,2.26848,2.26828,2.26848,7623026.0
2007-03-21 18:43:00,2.26855,2.26874,2.26855,2.26872,744233.0
2007-03-21 18:44:00,2.26856,2.26856,2.26836,2.26836,4955464.0
2007-03-21 18:45:00,2.2684,2.26859,2.26836,2.26836,19175968.0
2007-03-21 18:46:00,2.2685,2.26859,2.26818,2.26856,1971769.0
2007-03-21 18:47:00,2.26863,2.26876,2.26858,2.26871,3276947.0
2007-03-21 18:48:00,2.26869,2.26869,2.26856,2.26856,3374767.0
2007-03-21 18:49:00,2.2686,2.2686,2.26813,2.26813,2177303.0
2007-03-21 18:50:00,2.26821,2.26821,2.26775,2.2681,1074148.0
2007-03-21 18:51:00,2.26801,2.26806,2.26767,2.268,1967179.0
2007-03-21 18:52:00,2.26801,2.26801,2.26767,2.26767,1886518.0
2007-03-21 18:53:00,2.26775,2.26775,2.26757,2.26764,5022961.0
2007-03-21 18:54:00,2.26762,2.26768,2.26752,2.26768,8442400.0
2007-03-21 18:55:00,2.26745,2.26775,2.26745,2.26775,17083492.0
2007-03-21 18:56:00,2.26791,2.26808,2.26791,2.26808,1362642.0
2007-03-21 18:57:00,2.26804,2.26811,2.26785,2.26785,6293628.0
2007-03-21 18:58:00,2.26781,2.26829,2.26781,2.26822,6199542.0
2007-03-21 18:59:00,2.26809,2.26809,2.26744,2.26744,15916755.0
2007-03-21 19:00:00,2.26745,2.26751,2.26741,2.26742,3699162.0
2007-03-21 19:01:00,2.26733,2.26757,2.26733,2.26757,18590035.0
2007-03-21 19:02:00,2.26759,2.26774,2.26749,2.26771,9714713.0
2007-03-21 19:03:00,2.26777,2.26782,2.26761,2.26771,29736918.0
2007-03-21 19:04:00,2.26781,2.26781,2.26748,2.26748,5383785.0
2007-03-21 19:05:00,2.26744,2.26753,2.26743,2.2675,9014574.0
2007-03-21 19:06:00,2.26752,2.26779,2.26752,2.26768,1009386.0
2007-03-21 19:07:00,2.26761,2.26761,2.26743,2.26747,1446691.0
2007-03-21 19:08:00,2.26752,2.26777,2.26746,2.26748,2377742.0
2007-03-21 19:09:00,2.26741,2.26754,2.26741,2.26752,19849445.0
2007-03-21 19:10:00,2.26752,2.26759,2.26742,2.26745,448127.0
2007-03-21 19:11:00,2.26727,2.26747,2.26724,2.26745,7642707.0
2007-03-21 19:12:00,2.26742,2.26742,2.26718,2.26718,7063450.0
2007-03-21 19:13:00,2.26713,2.26727,2.26696,2.26721,5172304.0
2007-03-21 19:14:00,2.26747,2.2675,2.26734,2.26747,1215314.0
2007-03-21 19:15:00,2.2675,2.26762,2.26745,2.26762,3049220.0
2007-03-21 19:16:00,2.26759,2.2678,2.26753,2.26753,3053761.0
2007-03-21 19:17:00,2.26769,2.26783,2.26744,2.26744,13963521.0
2007-03-21 19:18:00,2.26747,2.26747,2.2673,2.2673,735142.0
2007-03-21 19:19:00,2.26731,2.26748,2.2673,2.26748,15162939.0
2007-03-21 19:20:00,2.26754,2.26754,2.26708,2.26733,2581496.0
2007-03-21 19:21:00,2.26738,2.26763,2.26738,2.26763,1740741.0
2007-03-21 19:22:00,2.26751,2.26755,2.26733,2.26733,1120170.0
2007-03-21 19:23:00,2.26745,2.2675,2.26734,2.2675,2934999.0
2007-03-21 19:24:00,2.26745,2.26763,2.26738,2.26738,4944801.0
2007-03-21 19:25:00,2.26752,2.26752,2.26729,2.2673,3957971.0
2007-03-21 19:26:00,2.26718,2.26718,2.26691,2.26716,3931182.0
2007-03-21 19:27:00,2.26714,2.26745,2.26714,2.26726,2171691.0
2007-03-21 19:28:00,2.2672,2.26721,2.26708,2.26712,10813509.0
2007-03-21 19:29:00,2.26725,2.26733,2.26705,2.26705,1440464.0
2007-03-21 19:30:00,2.26702,2.2672,2.26682,2.2672,1921240.0
2007-03-21 19:31:00,2.2673,2.26777,2.2673,2.26777,12119232.0
2007-03-21 19:32:00,2.26781,2.26816,2.2678,2.26811,2781825.0
2007-03-21 19:33:00,2.26805,2.26825,2.26805,2.26825,6640857.0
2007-03-21 19:34:00,2.26826,2.26829,2.26794,2.26821,5095160.0
2007-03-21 19:35:00,2.26804,2.26837,2.26804,2.26837,15327230.0
2007-03-21 19:36:00,2.26842,2.26855,2.26841,2.26854,1083546.0
2007-03-21 19:37:00,2.26855,2.26872,2.26851,2.26872,8977793.0
2007-03-21 19:38:00,2.26881,2.26881,2.26858,2.26858,2860774.0
2007-03-21 19:39:00,2.2685,2.2685,2.26816,2.26833,2167041.0
2007-03-21 19:40:00,2.2684,2.26846,2.26826,2.26831,3157262.0
2007-03-21 19:41:00,2.26848,2.26851,2.26845,2.26851,9971831.0
2007-03-21 19:42:00,2.26859,2.26876,2.26859,2.26876,5391269.0
2007-03-21 19:43:00,2.2687,2.2687,2.26855,2.26855,9438958.0
2007-03-21 19:44:00,2.26855,2.26886,2.26855,2.26856,2000429.0
2007-03-21 19:45:00,2.26831,2.2685,2.26799,2.2685,13274103.0
2007-03-21 19:46:00,2.26869,2.26879,2.26869,2.26879,16411340.0
2007-03-21 19:47:00,2.26887,2.26894,2.26874,2.26884,7920630.0
2007-03-21 19:48:00,2.26893,2.269,2.26873,2.269,1651824.0
2007-03-21 19:49:00,2.26887,2.26903,2.2688,2.26882,1571885.0
2007-03-21 19:50:00,2.26876,2.26876,2.2685,2.26854,4817918.0
2007-03-21 19:51:00,2.26829,2.26855,2.26818,2.26855,7940573.0
2007-03-21 19:52:00,2.26868,2.2689,2.26868,2.2689,9706392.0
2007-03-21 19:53:00,2.26889,2.26889,2.26874,2.2688,5199300.0
2007-03-21 19:54:00,2.26879,2.26879,2.26855,2.26855,2138659.0
2007-03-21 19:55:00,2.26853,2.26853,2.26841,2.26846,12368674.0
2007-03-21 19:56:00,2.26849,2.26849,2.26818,2.26818,2197028.0
2007-03-21 19:57:00,2.26805,2.2683,2.26805,2.26823,4646682.0
2007-03-21 19:58:00,2.26822,2.2684,2.26821,2.2683,3897069.0
2007-03-21 19:59:00,2.26843,2.26843,2.26817,2.26823,20727726.0
2007-03-21 20:00:00,2.26821,2.26821,2.26804,2.26804,11562464.0
2007-03-21 20:01:00,2.26798,2.2682,2.26798,2.268,6199131.0
2007-03-21 20:02:00,2.26812,2.26816,2.26802,2.26804,12679936.0
2007-03-21 20:03:00,2.26805,2.26812,2.26797,2.26806,9808517.0
2007-03-21 20:04:00,2.26802,2.26808,2.26798,2.26808,4865414.0
2007-03-21 20:05:00,2.26806,2.26806,2.26776,2.26781,11559759.0
2007-03-21 20:06:00,2.26741,2.26782,2.26741,2.26775,11662566.0
2007-03-21 20:07:00,2.26781,2.26789,2.2677,2.2677,6327105.0
2007-03-21 20:08:00,2.26774,2.26788,2.26773,2.26784,7956372.0
2007-03-21 20:09:00,2.26789,2.26795,2.26777,2.26777,15788333.0
2007-03-21 20:10:00,2.26762,2.26762,2.26733,2.26746,7469962.0
2007-03-21 20:11:00,2.26749,2.26773,2.26739,2.26773,4020306.0
2007-03-21 20:12:00,2.26769,2.26793,2.26756,2.26789,1750406.0
2007-03-21 20:13:00,2.26802,2.26806,2.26729,2.26729,1151503.0
2007-03-21 20:14:00,2.26777,2.26777,2.26752,2.26752,4921023.0
2007-03-21 20:15:00,2.26751,2.26774,2.26718,2.26774,16056509.0
2007-03-21 20:16:00,2.26799,2.26826,2.26798,2.26826,733019.0
2007-03-21 20:17:00,2.26835,2.26835,2.26779,2.26784,8470622.0
2007-03-21 20:18:00,2.26777,2.26807,2.26758,2.26807,5678386.0
2007-03-21 20:19:00,2.2683,2.26845,2.26822,2.26822,8966043.0
2007-03-21 20:20:00,2.26813,2.26813,2.26775,2.26809,17725396.0
2007-03-21 20:21:00,2.2682,2.26895,2.2682,2.26871,9433216.0
2007-03-21 20:22:00,2.26876,2.26876,2.2684,2.2685,3288427.0
2007-03-21 20:23:00,2.26847,2.26847,2.26803,2.26815,6488612.0
2007-03-21 20:24:00,2.26819,2.26819,2.26792,2.268,2896157.0
2007-03-21 20:25:00,2.26795,2.26795,2.26772,2.26772,2217503.0
2007-03-21 20:26:00,2.26763,2.26774,2.26743,2.26753,9556971.0
2007-03-21 20:27:00,2.2675,2.2675,2.26701,2.26701,2561466.0
2007-03-21 20:28:00,2.26734,2.26786,2.26734,2.26777,2786468.0
2007-03-21 20:29:00,2.26777,2.268,2.26756,2.268,13868094.0
2007-03-21 20:30:00,2.26809,2.26854,2.26809,2.26854,10291201.0
2007-03-21 20:31:00,2.26868,2.26912,2.26868,2.26912,5431221.0
2007-03-21 20:32:00,2.26922,2.26975,2.26922,2.26975,5532782.0
2007-03-21 20:33:00,2.2698,2.27062,2.2698,2.27062,11029624.0
2007-03-21 20:34:00,2.27057,2.27145,2.27057,2.27145,3535127.0
2007-03-21 20:35:00,2.27151,2.27226,2.27151,2.27226,6993679.0
2007-03-21 20:36:00,2.27226,2.27226,2.27195,2.27195,2918925.0
2007-03-21 20:37:00,2.27206,2.27221,2.27206,2.27217,13469155.0
2007-03-21 20:38:00,2.2723,2.27246,2.27176,2.27176,5118704.0
2007-03-21 20:39:00,2.27155,2.27155,2.27131,2.27132,18553813.0
2007-03-21 20:40:00,2.27131,2.27131,2.27104,2.27106,32576622.0
2007-03-21 20:41:00,2.27106,2.27106,2.2706,2.2706,20906120.0
2007-03-21 20:42:00,2.27071,2.2709,2.27071,2.27082,6051059.0
2007-03-21 20:43:00,2.27081,2.27081,2.27042,2.27042,945698.0
2007-03-21 20:44:00,2.27025,2.27025,2.26987,2.26987,9928590.0
2007-03-21 20:45:00,2.26976,2.2702,2.26976,2.2702,3874357.0
2007-03-21 20:46:00,2.27025,2.27025,2.26982,2.26985,6202084.0
2007-03-21 20:47:00,2.27003,2.27017,2.26996,2.26996,10177183.0
2007-03-21 20:48:00,2.26974,2.26974,2.26809,2.26907,29468663.0
2007-03-21 20:49:00,2.26891,2.26938,2.26891,2.26937,12756892.0
2007-03-21 20:50:00,2.26942,2.26995,2.26942,2.26995,1044501.0
2007-03-21 20:51:00,2.27007,2.27038,2.27007,2.27019,6583901.0
2007-03-21 20:52:00,2.27033,2.27113,2.27033,2.27113,3801131.0
2007-03-21 20:53:00,2.27129,2.2717,2.27129,2.27165,3189731.0
2007-03-21 20:54:00,2.27127,2.27215,2.27127,2.27212,2917388.0
2007-03-21 20:55:00,2.27219,2.2724,2.27216,2.2724,11966093.0
2007-03-21 20:56:00,2.27243,2.27245,2.2723,2.27236,1660140.0
2007-03-21 20:57:00,2.27252,2.27272,2.27252,2.27271,13643338.0
2007-03-21 20:58:00,2.27242,2.27286,2.27242,2.27265,1408085.0
2007-03-21 20:59:00,2.27237,2.27237,2.2719,2.27203,4988035.0
2007-03-21 21:00:00,2.27206,2.27235,2.27206,2.27235,2894267.0
2007-03-21 21:01:00,2.27249,2.27249,2.27192,2.27192,12271032.0
2007-03-21 21:02:00,2.27183,2.27183,2.27138,2.27138,10067680.0
2007-03-21 21:03:00,2.27141,2.27151,2.27124,2.27124,2440747.0
2007-03-21 21:04:00,2.27136,2.27136,2.27113,2.27113,4774193.0
2007-03-21 21:05:00,2.27101,2.27103,2.27087,2.27087,4830960.0
2007-03-21 21:06:00,2.27083,2.27084,2.27057,2.27065,2429701.0
2007-03-21 21:07:00,2.27059,2.27074,2.27018,2.27074,30725973.0
2007-03-21 21:08:00,2.27093,2.27115,2.27082,2.27082,15561744.0
2007-03-21 21:09:00,2.27085,2.27123,2.27084,2.27123,19215518.0
2007-03-21 21:10:00,2.2712,2.2712,2.27074,2.27077,1014169.0
2007-03-21 21:11:00,2.27081,2.27081,2.27053,2.27063,2079064.0
2007-03-21 21:12:00,2.27069,2.27084,2.27063,2.27084,7102285.0
2007-03-21 21:13:00,2.27083,2.27101,2.27076,2.27101,23209800.0
2007-03-21 21:14:00,2.27115,2.27129,2.27115,2.27129,25563200.0
2007-03-21 21:15:00,2.27133,2.27133,2.27039,2.27039,31335602.0
2007-03-21 21:16:00,2.27041,2.27058,2.27041,2.27058,447918.0
2007-03-21 21:17:00,2.27074,2.27089,2.27074,2.27087,4222261.0
2007-03-21 21:18:00,2.27093,2.2712,2.27075,2.2712,1855920.0
2007-03-21 21:19:00,2.27094,2.27139,2.27094,2.27139,10621846.0
2007-03-21 21:20:00,2.27141,2.2716,2.27136,2.2716,6157062.0
2007-03-21 21:21:00,2.27163,2.27164,2.27139,2.27139,24993705.0
2007-03-21 21:22:00,2.27143,2.27177,2.27142,2.27177,11624800.0
2007-03-21 21:23:00,2.27183,2.27205,2.27183,2.27196,948033.0
2007-03-21 21:24:00,2.27212,2.27227,2.27212,2.27221,9439011.0
2007-03-21 21:25:00,2.27212,2.27215,2.27194,2.27203,7662912.0
2007-03-21 21:26:00,2.27211,2.27232,2.27211,2.27228,642601.0
2007-03-21 21:27:00,2.27227,2.27233,2.27224,2.27224,10124641.0
2007-03-21 21:28:00,2.27218,2.27224,2.27208,2.27224,2132523.0
2007-03-21 21:29:00,2.27234,2.27256,2.27234,2.27253,12203787.0
2007-03-21 21:30:00,2.27236,2.27236,2.27187,2.27202,4320098.0
2007-03-21 21:31:00,2.2722,2.27234,2.2722,2.27225,8844460.0
2007-03-21 21:32:00,2.27238,2.27265,2.27238,2.27253,10411382.0
2007-03-21 21:33:00,2.27224,2.27232,2.272,2.272,10400300.0
2007-03-21 21:34:00,2.2721,2.27238,2.2721,2.27221,2194016.0
2007-03-21 21:35:00,2.27215,2.27231,2.27205,2.27205,4030869.0
2007-03-21 21:36:00,2.2721,2.2721,2.27198,2.27204,5738352.0
2007-03-21 21:37:00,2.27203,2.27203,2.27185,2.272,16001792.0
2007-03-21 21:38:00,2.27203,2.27204,2.27191,2.27204,13766479.0
2007-03-21 21:39:00,2.27199,2.27219,2.27199,2.27205,7787832.0
2007-03-21 21:40:00,2.27206,2.27214,2.27166,2.27199,8927239.0
2007-03-21 21:41:00,2.27209,2.27215,2.27171,2.27215,7172177.0
2007-03-21 21:42:00,2.27222,2.27228,2.27207,2.27228,4877330.0
2007-03-21 21:43:00,2.27242,2.27261,2.27242,2.27261,1700231.0
2007-03-21 21:44:00,2.27261,2.27266,2.27248,2.27266,4679950.0
2007-03-21 21:45:00,2.2727,2.27278,2.27265,2.27265,7788631.0
2007-03-21 21:46:00,2.27251,2.27284,2.27251,2.27284,7676503.0
2007-03-21 21:47:00,2.27303,2.27343,2.27303,2.27332,2894620.0
2007-03-21 21:48:00,2.27326,2.27394,2.27326,2.27385,7814055.0
2007-03-21 21:49:00,2.27377,2.27377,2.27341,2.27341,3494239.0
2007-03-21 21:50:00,2.27327,2.27333,2.27308,2.27317,3384278.0
2007-03-21 21:51:00,2.27299,2.27299,2.27256,2.27277,3762144.0
2007-03-21 21:52:00,2.27305,2.27317,2.27269,2.27317,9334906.0
2007-03-21 21:53:00,2.27317,2.2732,2.27305,2.27305,6302893.0
2007-03-21 21:54:00,2.27308,2.27325,2.27307,2.27325,10945519.0
2007-03-21 21:55:00,2.27327,2.2734,2.2731,2.2734,12527423.0
2007-03-21 21:56:00,2.27342,2.27361,2.2734,2.27361,3426345.0
2007-03-21 21:57:00,2.27363,2.27388,2.27363,2.27388,3101864.0
2007-03-21 21:58:00,2.27388,2.27415,2.27388,2.27415,3932308.0
2007-03-21 21:59:00,2.27409,2.27409,2.27362,2.27374,6174797.0
2007-03-21 22:00:00,2.27377,2.27389,2.27371,2.27386,4164613.0
2007-03-21 22:01:00,2.27398,2.27411,2.2739,2.2739,1609793.0
2007-03-21 22:02:00,2.27376,2.2741,2.27376,2.274,18868162.0
2007-03-21 22:03:00,2.27404,2.27409,2.27369,2.27369,7940029.0
2007-03-21 22:04:00,2.27366,2.27391,2.27366,2.2738,6113089.0
2007-03-21 22:05:00,2.2738,2.27399,2.2738,2.27399,5396983.0
2007-03-21 22:06:00,2.27393,2.27393,2.27382,2.27389,7455350.0
2007-03-21 22:07:00,2.27387,2.27387,2.27325,2.27325,6294478.0
2007-03-21 22:08:00,2.27327,2.27335,2.27323,2.27335,2915677.0
2007-03-21 22:09:00,2.27331,2.27331,2.27293,2.27294,3903073.0
2007-03-21 22:10:00,2.27288,2.27288,2.27275,2.27283,2627526.0
2007-03-21 22:11:00,2.27291,2.27303,2.27291,2.27295,5833720.0
2007-03-21 22:12:00,2.27286,2.27286,2.27277,2.27277,1626424.0
2007-03-21 22:13:00,2.2728,2.27289,2.27266,2.27271,3010997.0
2007-03-21 22:14:00,2.27264,2.27286,2.27258,2.27286,7793255.0
2007-03-21 22:15:00,2.27299,2.27323,2.27299,2.27311,4872243.0
2007-03-21 22:16:00,2.27302,2.2732,2.27155,2.2732,9533038.0
2007-03-21 22:17:00,2.27321,2.27351,2.27321,2.27351,6480412.0
2007-03-21 22:18:00,2.27346,2.27361,2.27328,2.27328,10957310.0
2007-03-21 22:19:00,2.2733,2.27357,2.27311,2.27357,6160477.0
2007-03-21 22:20:00,2.27358,2.27358,2.27349,2.27349,15906665.0
2007-03-21 22:21:00,2.27334,2.27338,2.27273,2.27273,6471433.0
2007-03-21 22:22:00,2.27286,2.27328,2.27286,2.27305,9265855.0
2007-03-21 22:23:00,2.27303,2.27307,2.273,2.27302,9812213.0
2007-03-21 22:24:00,2.27296,2.27303,2.27289,2.27293,5059980.0
2007-03-21 22:25:00,2.27279,2.27297,2.27279,2.2729,32014379.0
2007-03-21 22:26:00,2.27283,2.27315,2.27283,2.27301,15235670.0
2007-03-21 22:27:00,2.27292,2.27324,2.27179,2.27179,8199340.0
2007-03-21 22:28:00,2.27327,2.27338,2.27327,2.27338,10734059.0
2007-03-21 22:29:00,2.27346,2.2736,2.2734,2.2736,1112309.0
2007-03-21 22:30:00,2.27363,2.27366,2.27352,2.27352,6341072.0
2007-03-21 22:31:00,2.27343,2.27346,2.27313,2.27313,5249849.0
2007-03-21 22:32:00,2.2732,2.27356,2.2732,2.27356,6011723.0
2007-03-21 22:33:00,2.2736,2.27391,2.27352,2.27352,1612279.0
2007-03-21 22:34:00,2.27353,2.27362,2.27336,2.27356,18398459.0
2007-03-21 22:35:00,2.27372,2.27392,2.27372,2.27387,20527645.0
2007-03-21 22:36:00,2.27378,2.274,2.27378,2.27396,2178289.0
2007-03-21 22:37:00,2.27383,2.27408,2.27383,2.27408,27062329.0
2007-03-21 22:38:00,2.27418,2.27446,2.27418,2.27446,5514064.0
2007-03-21 22:39:00,2.27426,2.27437,2.2739,2.2739,7445328.0
2007-03-21 22:40:00,2.27434,2.27448,2.27434,2.27434,3479534.0
2007-03-21 22:41:00,2.27436,2.27452,2.27435,2.27452,36849653.0
2007-03-21 22:42:00,2.27465,2.27477,2.27465,2.27475,12438530.0
2007-03-21 22:43:00,2.27478,2.27488,2.27459,2.27488,2727753.0
2007-03-21 22:44:00,2.27483,2.27487,2.27474,2.27474,4797141.0
2007-03-21 22:45:00,2.27491,2.27491,2.27454,2.27473,7626856.0
2007-03-21 22:46:00,2.27455,2.27455,2.27401,2.2742,2179172.0
2007-03-21 22:47:00,2.27416,2.27436,2.2741,2.27436,2939512.0
2007-03-21 22:48:00,2.27442,2.27448,2.27429,2.27448,3720004.0
2007-03-21 22:49:00,2.27452,2.27452,2.27426,2.27442,19235494.0
2007-03-21 22:50:00,2.27434,2.27437,2.27413,2.27413,14204558.0
2007-03-21 22:51:00,2.27399,2.27415,2.27396,2.27415,8828281.0
2007-03-21 22:52:00,2.274,2.274,2.27356,2.27356,7551459.0
2007-03-21 22:53:00,2.2736,2.2736,2.27325,2.27338,3756106.0
2007-03-21 22:54:00,2.27352,2.27363,2.27344,2.27355,2124162.0
2007-03-21 22:55:00,2.27351,2.27358,2.27337,2.27358,19764388.0
2007-03-21 22:56:00,2.27363,2.27374,2.27363,2.27363,6253982.0
2007-03-21 22:57:00,2.2734,2.27341,2.27317,2.27318,10313500.0
2007-03-21 22:58:00,2.2733,2.27361,2.2733,2.27355,2697447.0
2007-03-21 22:59:00,2.27351,2.27356,2.27335,2.27341,2804871.0
2007-03-21 23:00:00,2.27338,2.27338,2.27325,2.27328,1473098.0
2007-03-21 23:01:00,2.27322,2.27344,2.27322,2.27344,16261828.0
2007-03-21 23:02:00,2.27333,2.2734,2.27325,2.27339,5891210.0
2007-03-21 23:03:00,2.27344,2.27345,2.27296,2.27345,2273439.0
2007-03-21 23:04:00,2.27197,2.27359,2.27197,2.27345,3252190.0
2007-03-21 23:05:00,2.2735,2.2735,2.27326,2.27344,2934566.0
2007-03-21 23:06:00,2.27331,2.27336,2.27318,2.27321,11467282.0
2007-03-21 23:07:00,2.27318,2.27328,2.27302,2.27302,4147568.0
2007-03-21 23:08:00,2.27315,2.2733,2.27309,2.2733,8217463.0
2007-03-21 23:09:00,2.27337,2.27348,2.27337,2.27348,3680744.0
2007-03-21 23:10:00,2.27353,2.27358,2.27339,2.27355,12824803.0
2007-03-21 23:11:00,2.27352,2.27356,2.27339,2.27353,12636877.0
2007-03-21 23:12:00,2.27339,2.27339,2.27306,2.27312,11088686.0
2007-03-21 23:13:00,2.27329,2.2733,2.27321,2.27323,6584131.0
2007-03-21 23:14:00,2.27334,2.27346,2.27322,2.27322,10169233.0
2007-03-21 23:15:00,2.27326,2.27329,2.27326,2.27329,906648.0
2007-03-21 23:16:00,2.2733,2.27343,2.27325,2.27332,7853375.0
2007-03-21 23:17:00,2.2733,2.27334,2.27312,2.27334,8147831.0
2007-03-21 23:18:00,2.27334,2.27341,2.27317,2.27336,1845567.0
2007-03-21 23:19:00,2.27343,2.27389,2.27343,2.27389,10244422.0
2007-03-21 23:20:00,2.27402,2.27402,2.27394,2.274,4720655.0
2007-03-21 23:21:00,2.27388,2.27391,2.27375,2.27391,9051420.0
2007-03-21 23:22:00,2.27388,2.27389,2.27367,2.27375,1302267.0
2007-03-21 23:23:00,2.27375,2.27391,2.27369,2.2737,31212912.0
2007-03-21 23:24:00,2.27377,2.27377,2.27362,2.27366,13435785.0
2007-03-21 23:25:00,2.27374,2.2739,2.2737,2.2739,6290267.0
2007-03-21 23:26:00,2.27392,2.27398,2.27385,2.27385,22702633.0
2007-03-21 23:27:00,2.27373,2.27373,2.27339,2.27344,31199040.0
2007-03-21 23:28:00,2.27339,2.27339,2.27309,2.27316,7666657.0
2007-03-21 23:29:00,2.27311,2.27311,2.27281,2.27281,6826880.0
2007-03-21 23:30:00,2.27274,2.27286,2.27268,2.27279,6046077.0
2007-03-21 23:31:00,2.27277,2.27299,2.27277,2.27282,12735024.0
2007-03-21 23:32:00,2.27293,2.27307,2.27264,2.27307,24818531.0
2007-03-21 23:33:00,2.27325,2.27349,2.27325,2.27349,916300.0
2007-03-21 23:34:00,2.27358,2.27364,2.27353,2.27361,1281394.0
2007-03-21 23:35:00,2.27358,2.27358,2.27296,2.27298,19430743.0
2007-03-21 23:36:00,2.27315,2.2734,2.27315,2.2733,2439748.0
2007-03-21 23:37:00,2.27313,2.27333,2.27313,2.27322,1803692.0
2007-03-21 23:38:00,2.27309,2.27329,2.27309,2.27329,19103879.0
2007-03-21 23:39:00,2.27309,2.27325,2.27266,2.27325,3220115.0
2007-03-21 23:40:00,2.27327,2.27327,2.27318,2.27318,2627717.0
2007-03-21 23:41:00,2.27311,2.27317,2.27292,2.27301,3350294.0
2007-03-21 23:42:00,2.27319,2.27343,2.27319,2.27319,2911902.0
2007-03-21 23:43:00,2.27312,2.27312,2.27285,2.27299,7017216.0
2007-03-21 23:44:00,2.27321,2.27342,2.27318,2.27342,4605885.0
2007-03-21 23:45:00,2.27347,2.27347,2.27305,2.2733,6983402.0
2007-03-21 23:46:00,2.27344,2.27364,2.27344,2.27364,2000056.0
2007-03-21 23:47:00,2.27364,2.27385,2.27364,2.27384,9206110.0
2007-03-21 23:48:00,2.27368,2.2738,2.27355,2.27371,2262829.0
2007-03-21 23:49:00,2.27383,2.27398,2.2738,2.27392,447188.0
2007-03-21 23:50:00,2.27401,2.2741,2.2737,2.27401,3866813.0
2007-03-21 23:51:00,2.27412,2.27427,2.27408,2.27409,12600999.0
2007-03-21 23:52:00,2.27397,2.27398,2.2737,2.27398,8365702.0
2007-03-21 23:53:00,2.27399,2.27399,2.27326,2.27344,26330099.0
2007-03-21 23:54:00,2.27358,2.27427,2.27358,2.27427,2010931.0
2007-03-21 23:55:00,2.27434,2.27442,2.27425,2.27427,1696242.0
2007-03-21 23:56:00,2.27424,2.27424,2.27393,2.27409,3056642.0
2007-03-21 23:57:00,2.27414,2.27417,2.27403,2.27415,16120671.0
2007-03-21 23:58:00,2.27398,2.27398,2.27374,2.27392,2299506.0
2007-03-21 23:59:00,2.274,2.27415,2.274,2.27413,8849442.0
2007-03-22 00:00:00,2.27418,2.2743,2.27418,2.2743,7367917.0
2007-03-22 00:01:00,2.27437,2.27455,2.27437,2.27455,2527301.0
2007-03-22 00:02:00,2.27459,2.2749,2.27426,2.27487,4443816.0
2007-03-22 00:03:00,2.27481,2.27485,2.27465,2.27465,21365407.0
2007-03-22 00:04:00,2.27444,2.27475,2.27444,2.27475,3853037.0
2007-03-22 00:05:00,2.27474,2.27493,2.27474,2.27476,6106642.0
2007-03-22 00:06:00,2.27461,2.27468,2.27453,2.27453,5116354.0
2007-03-22 00:07:00,2.27443,2.27444,2.27421,2.2744,4216264.0
2007-03-22 00:08:00,2.27454,2.27454,2.27433,2.27444,1375026.0
2007-03-22 00:09:00,2.27439,2.27439,2.27396,2.27411,8730079.0
2007-03-22 00:10:00,2.27434,2.27438,2.27433,2.27434,4916751.0
2007-03-22 00:11:00,2.27429,2.27429,2.27417,2.27426,2915400.0
2007-03-22 00:12:00,2.27418,2.27424,2.27376,2.27376,7981535.0
2007-03-22 00:13:00,2.27352,2.27368,2.27347,2.27349,12964904.0
2007-03-22 00:14:00,2.27328,2.27335,2.2732,2.27324,7492289.0
2007-03-22 00:15:00,2.27327,2.27339,2.27319,2.27319,1804359.0
2007-03-22 00:16:00,2.27322,2.27322,2.27282,2.27282,8586637.0
2007-03-22 00:17:00,2.27282,2.27282,2.27276,2.27277,473198.0
2007-03-22 00:18:00,2.27288,2.27291,2.27278,2.2728,10685915.0
2007-03-22 00:19:00,2.27277,2.27277,2.27269,2.27269,4028918.0
2007-03-22 00:20:00,2.2726,2.27296,2.2726,2.27285,2029095.0
2007-03-22 00:21:00,2.27293,2.27293,2.27281,2.27283,1870561.0
2007-03-22 00:22:00,2.27275,2.27275,2.27259,2.2726,2734427.0
2007-03-22 00:23:00,2.27268,2.27273,2.27256,2.27264,10395830.0
2007-03-22 00:24:00,2.27246,2.27246,2.27207,2.27207,10827415.0
2007-03-22 00:25:00,2.27208,2.27237,2.27208,2.27237,4197995.0
2007-03-22 00:26:00,2.27263,2.27284,2.27263,2.27284,38679657.0
2007-03-22 00:27:00,2.27287,2.27341,2.27287,2.27341,14504306.0
2007-03-22 00:28:00,2.27348,2.27383,2.27348,2.27383,2300127.0
2007-03-22 00:29:00,2.27397,2.27425,2.27397,2.27411,5896295.0
2007-03-22 00:30:00,2.27396,2.27396,2.27358,2.27358,6851399.0
2007-03-22 00:31:00,2.27347,2.27358,2.2734,2.2734,5180287.0
2007-03-22 00:32:00,2.27334,2.27334,2.27316,2.27329,5697084.0
2007-03-22 00:33:00,2.27344,2.27356,2.27344,2.27356,14177298.0
2007-03-22 00:34:00,2.27357,2.27367,2.27345,2.27367,1728982.0
2007-03-22 00:35:00,2.27366,2.27366,2.27353,2.27363,944666.0
2007-03-22 00:36:00,2.27372,2.27393,2.27366,2.27393,9772977.0
2007-03-22 00:37:00,2.27393,2.27393,2.27371,2.27371,12027282.0
2007-03-22 00:38:00,2.27365,2.27368,2.27345,2.27345,2720721.0
2007-03-22 00:39:00,2.27341,2.27379,2.27341,2.27363,5004624.0
2007-03-22 00:40:00,2.27359,2.27368,2.27346,2.27346,5998150.0
2007-03-22 00:41:00,2.2735,2.27361,2.27333,2.27361,2979335.0
2007-03-22 00:42:00,2.27366,2.27366,2.27331,2.27331,7537448.0
2007-03-22 00:43:00,2.27347,2.27361,2.27345,2.2736,12144566.0
2007-03-22 00:44:00,2.27349,2.27349,2.27272,2.27288,15618755.0
2007-03-22 00:45:00,2.27288,2.27304,2.27288,2.27298,2607748.0
2007-03-22 00:46:00,2.27318,2.27339,2.27314,2.27339,20880333.0
2007-03-22 00:47:00,2.27337,2.27342,2.27316,2.27333,7435384.0
2007-03-22 00:48:00,2.27362,2.27395,2.27349,2.27395,4459090.0
2007-03-22 00:49:00,2.27398,2.27398,2.27376,2.27388,8047365.0
2007-03-22 00:50:00,2.27389,2.27396,2.27379,2.27396,2140099.0
2007-03-22 00:51:00,2.27402,2.27413,2.274,2.27413,7254786.0
2007-03-22 00:52:00,2.27404,2.27419,2.27398,2.27398,12581561.0
2007-03-22 00:54:00,2.27401,2.27401,2.2737,2.27385,5222655.0
2007-03-22 00:56:00,2.27386,2.27386,2.27368,2.27377,3711149.0
2007-03-22 00:57:00,2.27379,2.27385,2.27364,2.27377,6172978.0
2007-03-22 00:58:00,2.2736,2.27365,2.27346,2.2736,2598381.0
2007-03-22 00:59:00,2.27374,2.27381,2.27359,2.27381,2853927.0
2007-03-22 01:00:00,2.27389,2.27389,2.27369,2.27378,2423397.0
2007-03-22 01:01:00,2.27368,2.27381,2.27361,2.27381,2858430.0
2007-03-22 01:02:00,2.27389,2.27399,2.27377,2.27389,1638206.0
2007-03-22 01:03:00,2.27404,2.27412,2.27362,2.27362,563709.0
2007-03-22 01:04:00,2.2738,2.27402,2.27368,2.27402,23027100.0
2007-03-22 01:05:00,2.27406,2.27409,2.27405,2.27405,2429264.0
2007-03-22 01:06:00,2.2741,2.2742,2.27371,2.2742,10575054.0
2007-03-22 01:07:00,2.27415,2.27421,2.27389,2.27421,6945399.0
2007-03-22 01:08:00,2.27427,2.27427,2.2741,2.2741,5625409.0
2007-03-22 01:09:00,2.27398,2.27418,2.27387,2.27387,7152169.0
2007-03-22 01:10:00,2.2738,2.27383,2.27371,2.27376,7391183.0
2007-03-22 01:11:00,2.27387,2.2741,2.27386,2.2741,6389183.0
2007-03-22 01:12:00,2.27409,2.27421,2.2739,2.27421,18144623.0
2007-03-22 01:13:00,2.27434,2.27444,2.27434,2.27437,4187946.0
2007-03-22 01:14:00,2.27436,2.27445,2.27434,2.27434,16688577.0
2007-03-22 01:15:00,2.27427,2.27434,2.27418,2.2743,4535476.0
2007-03-22 01:16:00,2.27442,2.27444,2.27432,2.27441,2572283.0
2007-03-22 01:17:00,2.27441,2.27441,2.27411,2.27425,2380104.0
2007-03-22 01:18:00,2.27429,2.27432,2.27404,2.27417,22707159.0
2007-03-22 01:19:00,2.27415,2.27415,2.27406,2.27406,6694264.0
2007-03-22 01:20:00,2.27387,2.27422,2.27387,2.27422,3620678.0
2007-03-22 01:21:00,2.27416,2.2744,2.27416,2.27436,2499404.0
2007-03-22 01:22:00,2.27435,2.27435,2.27411,2.27435,3126075.0
2007-03-22 01:23:00,2.27425,2.27432,2.27405,2.27431,4871511.0
2007-03-22 01:24:00,2.27441,2.27454,2.27441,2.27447,13283783.0
2007-03-22 01:25:00,2.27446,2.27453,2.27432,2.27453,5827105.0
2007-03-22 01:26:00,2.27448,2.27448,2.27418,2.27433,5869624.0
2007-03-22 01:27:00,2.27434,2.27464,2.27434,2.27464,7763095.0
2007-03-22 01:28:00,2.27463,2.27489,2.27442,2.27442,2914691.0
2007-03-22 01:29:00,2.27463,2.27463,2.27413,2.27413,4563996.0
2007-03-22 01:30:00,2.2741,2.27444,2.2741,2.27442,2270708.0
2007-03-22 01:31:00,2.27451,2.27512,2.27431,2.27512,5413697.0
2007-03-22 01:32:00,2.27503,2.27519,2.27501,2.27503,1916603.0
2007-03-22 01:33:00,2.27509,2.2751,2.27497,2.27498,5014226.0
2007-03-22 01:34:00,2.27493,2.27509,2.27493,2.27509,20287210.0
2007-03-22 01:35:00,2.27515,2.27523,2.27515,2.2752,3156754.0
2007-03-22 01:36:00,2.27502,2.27514,2.27483,2.275,34337081.0
2007-03-22 01:37:00,2.27514,2.27537,2.27514,2.27531,3337609.0
2007-03-22 01:38:00,2.27532,2.27535,2.27506,2.27511,2355907.0
2007-03-22 01:39:00,2.27502,2.27506,2.27473,2.27506,4603429.0
2007-03-22 01:40:00,2.27518,2.27528,2.27518,2.2752,8617237.0
2007-03-22 01:41:00,2.27524,2.27533,2.27518,2.27529,38871918.0
2007-03-22 01:42:00,2.27532,2.27549,2.27532,2.27549,4425828.0
2007-03-22 01:43:00,2.27548,2.27573,2.27548,2.27573,11988497.0
2007-03-22 01:44:00,2.2759,2.27596,2.27562,2.27577,645063.0
2007-03-22 01:45:00,2.2758,2.27605,2.2758,2.27605,12732174.0
2007-03-22 01:46:00,2.27599,2.27607,2.27589,2.27589,1219189.0
2007-03-22 01:47:00,2.27569,2.27569,2.27519,2.27538,9871199.0
2007-03-22 01:48:00,2.27542,2.27551,2.27532,2.27532,2013811.0
2007-03-22 01:49:00,2.27524,2.27524,2.27504,2.27504,6309410.0
2007-03-22 01:50:00,2.27502,2.27541,2.27502,2.27541,1956315.0
2007-03-22 01:51:00,2.27539,2.27583,2.27533,2.27583,4950447.0
2007-03-22 01:52:00,2.2758,2.27582,2.27573,2.2758,5548366.0
2007-03-22 01:53:00,2.2759,2.276,2.27585,2.276,6206934.0
2007-03-22 01:54:00,2.27607,2.27619,2.27576,2.27608,12267638.0
2007-03-22 01:55:00,2.27611,2.27612,2.27587,2.27587,3674094.0
2007-03-22 01:56:00,2.27576,2.27576,2.27536,2.27536,5808008.0
2007-03-22 01:57:00,2.27535,2.27535,2.27508,2.27508,2912793.0
2007-03-22 01:58:00,2.27503,2.27503,2.27494,2.27494,3667869.0
2007-03-22 01:59:00,2.27471,2.27488,2.27469,2.27488,3668969.0
2007-03-22 02:00:00,2.27557,2.27567,2.27539,2.27557,3938774.0
2007-03-22 02:01:00,2.27573,2.27596,2.27573,2.27596,4065019.0
2007-03-22 02:02:00,2.27599,2.27623,2.27599,2.27602,2692544.0
2007-03-22 02:03:00,2.27586,2.27597,2.27571,2.27582,5577115.0
2007-03-22 02:04:00,2.27584,2.27606,2.27584,2.27606,3701113.0
2007-03-22 02:05:00,2.27619,2.27683,2.27605,2.27683,11231016.0
2007-03-22 02:06:00,2.27687,2.27691,2.27658,2.27658,6685623.0
2007-03-22 02:07:00,2.27655,2.27684,2.27655,2.27684,5499967.0
2007-03-22 02:08:00,2.2769,2.27708,2.2769,2.27708,4983839.0
2007-03-22 02:09:00,2.27705,2.27705,2.2768,2.2768,2119749.0
2007-03-22 02:10:00,2.27679,2.27679,2.27663,2.27664,6609480.0
2007-03-22 02:11:00,2.27658,2.27665,2.27649,2.27651,2171460.0
2007-03-22 02:12:00,2.27651,2.27651,2.2761,2.2761,10307194.0
2007-03-22 02:13:00,2.27612,2.27612,2.27582,2.27582,1275036.0
2007-03-22 02:14:00,2.27595,2.27617,2.27595,2.27607,13749647.0
2007-03-22 02:15:00,2.2761,2.27631,2.2761,2.27631,604244.0
2007-03-22 02:16:00,2.27639,2.27662,2.27639,2.27661,10568873.0
2007-03-22 02:17:00,2.27668,2.27671,2.27656,2.27656,4572135.0
2007-03-22 02:18:00,2.27651,2.27651,2.27628,2.27628,36609452.0
2007-03-22 02:19:00,2.27624,2.27636,2.27624,2.27635,8623274.0
2007-03-22 02:20:00,2.27631,2.27643,2.2763,2.2763,4383382.0
2007-03-22 02:21:00,2.27623,2.27633,2.27596,2.27596,2518072.0
2007-03-22 02:22:00,2.27587,2.27587,2.27568,2.27574,3386373.0
2007-03-22 02:23:00,2.27572,2.27572,2.27532,2.27532,31568520.0
2007-03-22 02:24:00,2.27533,2.27533,2.27522,2.27522,3445110.0
2007-03-22 02:25:00,2.27523,2.27529,2.27513,2.27513,18542314.0
2007-03-22 02:26:00,2.27523,2.27533,2.27523,2.27533,5347366.0
2007-03-22 02:27:00,2.27526,2.27526,2.27505,2.27507,1813077.0
2007-03-22 02:28:00,2.27516,2.27523,2.27481,2.27523,5527002.0
2007-03-22 02:29:00,2.27511,2.27511,2.27479,2.27493,2138748.0
2007-03-22 02:30:00,2.27522,2.27551,2.27522,2.27551,4722678.0
2007-03-22 02:31:00,2.27515,2.27563,2.27515,2.2756,2846931.0
2007-03-22 02:32:00,2.27577,2.27595,2.27577,2.27593,8265647.0
2007-03-22 02:33:00,2.27607,2.27633,2.27606,2.27633,5610421.0
2007-03-22 02:34:00,2.27638,2.27647,2.27625,2.27647,5623535.0
2007-03-22 02:35:00,2.27659,2.27679,2.27659,2.27661,12425200.0
2007-03-22 02:36:00,2.27648,2.27648,2.27601,2.27644,4893531.0
2007-03-22 02:37:00,2.27661,2.27672,2.27659,2.27672,3355598.0
2007-03-22 02:38:00,2.27679,2.27693,2.27679,2.27688,2535920.0
2007-03-22 02:39:00,2.27714,2.27723,2.27701,2.27701,3916363.0
2007-03-22 02:40:00,2.27715,2.27716,2.27705,2.27711,6763931.0
2007-03-22 02:41:00,2.27708,2.27711,2.27685,2.2771,22952753.0
2007-03-22 02:42:00,2.27709,2.27724,2.27695,2.27724,2380341.0
2007-03-22 02:43:00,2.2772,2.2772,2.27704,2.27712,2742891.0
2007-03-22 02:44:00,2.27701,2.27715,2.27682,2.27687,4546387.0
2007-03-22 02:45:00,2.27684,2.27684,2.27652,2.27652,15933336.0
2007-03-22 02:46:00,2.27652,2.27657,2.27651,2.27651,4562530.0
2007-03-22 02:47:00,2.27651,2.27653,2.27624,2.27634,19765382.0
2007-03-22 02:48:00,2.27629,2.27629,2.27605,2.27615,6271280.0
2007-03-22 02:49:00,2.27615,2.27615,2.27597,2.27597,8210601.0
2007-03-22 02:50:00,2.27601,2.27611,2.27568,2.27568,7443200.0
2007-03-22 02:51:00,2.27567,2.2758,2.27562,2.27577,5693159.0
2007-03-22 02:52:00,2.2758,2.27595,2.27573,2.27595,7002823.0
2007-03-22 02:53:00,2.27603,2.27603,2.27562,2.27603,10083964.0
2007-03-22 02:54:00,2.27603,2.2762,2.27603,2.2762,2582401.0
2007-03-22 02:55:00,2.2762,2.27622,2.27594,2.27594,24819034.0
2007-03-22 02:56:00,2.27567,2.27577,2.27548,2.27548,579591.0
2007-03-22 02:57:00,2.27515,2.27518,2.27489,2.27518,1772183.0
2007-03-22 02:58:00,2.27523,2.2757,2.27523,2.27553,2777873.0
2007-03-22 02:59:00,2.27559,2.27559,2.27537,2.2754,2281489.0
2007-03-22 03:00:00,2.27537,2.27537,2.27514,2.2753,3166457.0
2007-03-22 03:01:00,2.27525,2.27545,2.27525,2.27543,2763940.0
2007-03-22 03:02:00,2.2755,2.27579,2.27542,2.27574,6599293.0
2007-03-22 03:03:00,2.2757,2.2757,2.27552,2.27557,3941050.0
2007-03-22 03:04:00,2.2755,2.2755,2.27517,2.27517,1803600.0
2007-03-22 03:05:00,2.27522,2.27528,2.27507,2.27528,5318383.0
2007-03-22 03:06:00,2.27523,2.27523,2.27483,2.27483,3536497.0
2007-03-22 03:07:00,2.27488,2.27539,2.27488,2.27514,12648599.0
2007-03-22 03:08:00,2.27524,2.27542,2.2752,2.27542,7856603.0
2007-03-22 03:09:00,2.27547,2.27563,2.27543,2.27563,2051673.0
2007-03-22 03:10:00,2.27563,2.27563,2.2754,2.2754,8252014.0
2007-03-22 03:11:00,2.27525,2.27525,2.27461,2.27512,4359687.0
2007-03-22 03:12:00,2.2751,2.27534,2.2751,2.27534,6819576.0
2007-03-22 03:13:00,2.27542,2.27551,2.27542,2.27551,22612446.0
2007-03-22 03:14:00,2.27525,2.27549,2.27514,2.27549,2774791.0
2007-03-22 03:15:00,2.27553,2.27561,2.27553,2.27553,13818434.0
2007-03-22 03:16:00,2.27564,2.27571,2.27556,2.27558,11829891.0
2007-03-22 03:17:00,2.27541,2.27566,2.27531,2.27566,7269916.0
2007-03-22 03:18:00,2.27574,2.27576,2.27563,2.27572,2885835.0
2007-03-22 03:19:00,2.27548,2.2756,2.2754,2.27557,6033142.0
2007-03-22 03:20:00,2.27572,2.27582,2.27561,2.27567,4959003.0
2007-03-22 03:21:00,2.27576,2.27576,2.27559,2.27564,2940367.0
2007-03-22 03:22:00,2.2755,2.2755,2.27526,2.27526,12490688.0
2007-03-22 03:23:00,2.27509,2.27529,2.2749,2.27529,9661866.0
2007-03-22 03:24:00,2.27532,2.27532,2.27515,2.27515,1044523.0
2007-03-22 03:25:00,2.27496,2.27513,2.27484,2.27484,1675533.0
2007-03-22 03:26:00,2.27494,2.27514,2.27494,2.27507,15710660.0
2007-03-22 03:27:00,2.27502,2.27502,2.27482,2.27488,5974291.0
2007-03-22 03:28:00,2.27488,2.27494,2.27475,2.27475,5384913.0
2007-03-22 03:29:00,2.27474,2.27474,2.27461,2.27462,6583452.0
2007-03-22 03:30:00,2.27461,2.27461,2.27431,2.27441,6091215.0
2007-03-22 03:31:00,2.27448,2.27459,2.27446,2.27455,2386766.0
2007-03-22 03:32:00,2.27462,2.27469,2.27461,2.27464,14459481.0
2007-03-22 03:33:00,2.27461,2.27465,2.27457,2.27457,39030935.0
2007-03-22 03:34:00,2.27445,2.27445,2.27433,2.27439,4107226.0
2007-03-22 03:35:00,2.27437,2.27437,2.27413,2.27413,10804724.0
2007-03-22 03:36:00,2.27399,2.27399,2.27376,2.27384,11193960.0
2007-03-22 03:37:00,2.27382,2.27431,2.27382,2.27431,2995975.0
2007-03-22 03:38:00,2.27435,2.27449,2.27433,2.27447,1805559.0
2007-03-22 03:39:00,2.27437,2.2745,2.27437,2.2744,1908479.0
2007-03-22 03:40:00,2.27463,2.27487,2.27463,2.27479,3830860.0
2007-03-22 03:41:00,2.27478,2.27478,2.27441,2.27446,10641221.0
2007-03-22 03:42:00,2.27447,2.27452,2.27447,2.2745,479381.0
2007-03-22 03:43:00,2.27443,2.27486,2.27443,2.27479,8042934.0
2007-03-22 03:44:00,2.27461,2.27481,2.27461,2.27481,1793596.0
2007-03-22 03:45:00,2.27481,2.27484,2.2746,2.2746,8272375.0
2007-03-22 03:46:00,2.2746,2.27487,2.27446,2.27449,13300067.0
2007-03-22 03:47:00,2.27483,2.27508,2.27483,2.27506,8741140.0
2007-03-22 03:48:00,2.2751,2.2751,2.275,2.2751,2981289.0
2007-03-22 03:49:00,2.27527,2.27559,2.27527,2.27559,4481998.0
2007-03-22 03:50:00,2.27549,2.27581,2.27542,2.27581,9155825.0
2007-03-22 03:51:00,2.27579,2.27597,2.2757,2.27597,1388354.0
2007-03-22 03:52:00,2.27594,2.2762,2.27594,2.27611,4205748.0
2007-03-22 03:53:00,2.27609,2.27612,2.27587,2.27587,5242166.0
2007-03-22 03:54:00,2.27594,2.27594,2.27573,2.27573,5554522.0
2007-03-22 03:55:00,2.27587,2.27604,2.27582,2.27586,3666766.0
2007-03-22 03:56:00,2.27597,2.27597,2.27558,2.27568,3886057.0
2007-03-22 03:57:00,2.27588,2.27599,2.27557,2.27591,4586456.0
2007-03-22 03:58:00,2.27589,2.27591,2.27585,2.27588,2501287.0
2007-03-22 03:59:00,2.27584,2.27584,2.2758,2.27583,6753363.0
2007-03-22 04:00:00,2.27584,2.27592,2.27583,2.27592,8747100.0
2007-03-22 04:01:00,2.27585,2.27587,2.27581,2.27585,2157338.0
2007-03-22 04:02:00,2.27585,2.27585,2.2755,2.27561,17252430.0
2007-03-22 04:03:00,2.27577,2.27593,2.27572,2.27586,2816662.0
2007-03-22 04:04:00,2.27589,2.27607,2.27589,2.27607,1831793.0
2007-03-22 04:05:00,2.27614,2.2762,2.27614,2.27619,1934890.0
2007-03-22 04:06:00,2.27621,2.27621,2.27602,2.27612,27404351.0
2007-03-22 04:07:00,2.27608,2.27622,2.27605,2.27617,8559137.0
2007-03-22 04:08:00,2.27616,2.27622,2.27604,2.27604,11644951.0
2007-03-22 04:09:00,2.2759,2.27599,2.2756,2.27581,3518162.0
2007-03-22 04:10:00,2.27567,2.27574,2.27544,2.27544,421003.0
2007-03-22 04:11:00,2.27524,2.27529,2.275,2.27529,2451603.0
2007-03-22 04:12:00,2.27542,2.27542,2.27515,2.27515,9388242.0
2007-03-22 04:13:00,2.2753,2.2756,2.27527,2.27541,2017812.0
2007-03-22 04:14:00,2.27533,2.27561,2.27508,2.27561,7014970.0
2007-03-22 04:15:00,2.27562,2.27573,2.27562,2.27573,4353800.0
2007-03-22 04:16:00,2.27577,2.27598,2.27574,2.27598,6878273.0
2007-03-22 04:17:00,2.27599,2.27617,2.27596,2.27609,2912484.0
2007-03-22 04:18:00,2.27608,2.27625,2.27608,2.27625,3634118.0
2007-03-22 04:19:00,2.27629,2.27634,2.27617,2.27617,2633246.0
2007-03-22 04:20:00,2.27617,2.27626,2.27612,2.27626,3308108.0
2007-03-22 04:21:00,2.27635,2.27643,2.27627,2.27627,20484536.0
2007-03-22 04:22:00,2.27636,2.27636,2.27616,2.27616,1659483.0
2007-03-22 04:23:00,2.27633,2.27638,2.27623,2.27638,2673695.0
2007-03-22 04:24:00,2.27633,2.27646,2.27633,2.27638,18018121.0
2007-03-22 04:25:00,2.27633,2.27634,2.2762,2.27621,1290427.0
2007-03-22 04:26:00,2.27613,2.27621,2.27599,2.27621,893513.0
2007-03-22 04:27:00,2.27608,2.27608,2.27543,2.27578,27566959.0
2007-03-22 04:28:00,2.27568,2.27588,2.27525,2.27525,13816886.0
2007-03-22 04:29:00,2.2753,2.27587,2.2753,2.27587,6321045.0
2007-03-22 04:30:00,2.27604,2.27604,2.27566,2.27574,6315922.0
2007-03-22 04:31:00,2.27574,2.27584,2.27547,2.27547,7639157.0
2007-03-22 04:32:00,2.27558,2.27583,2.27558,2.27559,30127729.0
2007-03-22 04:33:00,2.27573,2.27613,2.27573,2.27613,24514233.0
2007-03-22 04:34:00,2.27611,2.2762,2.27605,2.2762,6022277.0
2007-03-22 04:35:00,2.27614,2.27615,2.27602,2.27606,14422268.0
2007-03-22 04:36:00,2.27592,2.27595,2.27578,2.2758,28348818.0
2007-03-22 04:37:00,2.27571,2.27571,2.27546,2.27549,1426049.0
2007-03-22 04:38:00,2.27548,2.27554,2.27533,2.27554,9280653.0
2007-03-22 04:39:00,2.27558,2.27558,2.27552,2.27556,4368146.0
2007-03-22 04:40:00,2.2755,2.27555,2.27532,2.27548,11078645.0
2007-03-22 04:41:00,2.27552,2.27564,2.27539,2.27558,1980010.0
2007-03-22 04:42:00,2.27563,2.27564,2.27548,2.2755,7706991.0
2007-03-22 04:43:00,2.27551,2.2756,2.2754,2.2754,8022651.0
2007-03-22 04:44:00,2.27543,2.27546,2.27536,2.27536,954165.0
2007-03-22 04:45:00,2.27504,2.27511,2.27492,2.27511,10567633.0
2007-03-22 04:46:00,2.27512,2.27518,2.27508,2.2751,6431071.0
2007-03-22 04:47:00,2.275,2.2751,2.27499,2.2751,12198775.0
2007-03-22 04:48:00,2.27502,2.27502,2.27483,2.27494,11520536.0
2007-03-22 04:49:00,2.27504,2.27519,2.27501,2.27519,12114871.0
2007-03-22 04:50:00,2.27521,2.27523,2.27515,2.27521,3005952.0
2007-03-22 04:51:00,2.275,2.275,2.27459,2.27472,7553508.0
2007-03-22 04:52:00,2.27474,2.27531,2.27474,2.27519,4454002.0
2007-03-22 04:53:00,2.27513,2.27513,2.27493,2.27511,11581943.0
2007-03-22 04:54:00,2.27532,2.27541,2.27523,2.27541,2719708.0
2007-03-22 04:55:00,2.27529,2.27546,2.27397,2.27397,3176899.0
2007-03-22 04:56:00,2.27546,2.27556,2.27511,2.27556,2084959.0
2007-03-22 04:57:00,2.27541,2.27541,2.27481,2.27511,5488874.0
2007-03-22 04:58:00,2.27535,2.27548,2.2753,2.27544,17294297.0
2007-03-22 04:59:00,2.27558,2.27572,2.27551,2.27572,884789.0
2007-03-22 05:00:00,2.27567,2.27567,2.27549,2.27559,2601677.0
2007-03-22 05:01:00,2.27558,2.27558,2.27546,2.27558,2772869.0
2007-03-22 05:02:00,2.27562,2.27569,2.27548,2.27548,9661359.0
2007-03-22 05:03:00,2.27547,2.27549,2.27535,2.27549,6214212.0
2007-03-22 05:04:00,2.27561,2.27565,2.27549,2.27551,20059259.0
2007-03-22 05:05:00,2.27552,2.27562,2.27536,2.27543,2127352.0
2007-03-22 05:06:00,2.27541,2.27548,2.27536,2.27542,4155905.0
2007-03-22 05:07:00,2.27549,2.27587,2.27549,2.27576,7517628.0
2007-03-22 05:08:00,2.27583,2.27583,2.27546,2.27546,9602898.0
2007-03-22 05:09:00,2.27558,2.27586,2.27558,2.27578,14880114.0
2007-03-22 05:10:00,2.27575,2.2758,2.27556,2.27556,19771297.0
2007-03-22 05:12:00,2.27561,2.27598,2.27548,2.27598,2905805.0
2007-03-22 05:13:00,2.27624,2.27624,2.2756,2.2756,2242408.0
2007-03-22 05:14:00,2.27561,2.27627,2.27561,2.27627,8021515.0
2007-03-22 05:15:00,2.27612,2.2763,2.27612,2.27623,4810610.0
2007-03-22 05:16:00,2.27635,2.2765,2.27633,2.27647,2975298.0
2007-03-22 05:17:00,2.27642,2.27647,2.2764,2.27642,12951406.0
2007-03-22 05:18:00,2.2764,2.27655,2.27632,2.27655,38618377.0
2007-03-22 05:20:00,2.27621,2.2767,2.27621,2.2764,7587209.0
2007-03-22 05:21:00,2.27636,2.27636,2.27598,2.27602,5456769.0
2007-03-22 05:22:00,2.27619,2.27659,2.27619,2.27631,25520868.0
2007-03-22 05:23:00,2.27649,2.27656,2.27633,2.27633,2163576.0
2007-03-22 05:24:00,2.27633,2.27633,2.27595,2.27595,20403183.0
2007-03-22 05:25:00,2.276,2.27644,2.27598,2.27644,18472347.0
2007-03-22 05:26:00,2.27639,2.27684,2.27639,2.27684,1622828.0
2007-03-22 05:27:00,2.27683,2.27686,2.27673,2.27686,5845318.0
2007-03-22 05:28:00,2.27685,2.27685,2.27625,2.27639,5536064.0
2007-03-22 05:29:00,2.27639,2.27648,2.27617,2.27648,6381273.0
2007-03-22 05:30:00,2.27653,2.27661,2.27629,2.27629,1219369.0
2007-03-22 05:31:00,2.27623,2.27681,2.27623,2.27678,10821713.0
2007-03-22 05:32:00,2.27535,2.27682,2.27535,2.27658,9075086.0
2007-03-22 05:33:00,2.27651,2.27651,2.27588,2.27588,14457837.0
2007-03-22 05:34:00,2.27608,2.27657,2.27608,2.2764,33816814.0
2007-03-22 05:35:00,2.27663,2.2767,2.27652,2.27652,5619702.0
2007-03-22 05:36:00,2.27655,2.27655,2.2762,2.2762,9427568.0
2007-03-22 05:37:00,2.27634,2.27642,2.27628,2.27631,8508591.0
2007-03-22 05:38:00,2.27629,2.27639,2.27625,2.27632,6249574.0
2007-03-22 05:39:00,2.2764,2.27641,2.27627,2.27627,14376358.0
2007-03-22 05:40:00,2.27623,2.27629,2.27586,2.27617,5065228.0
2007-03-22 05:41:00,2.27605,2.27634,2.27599,2.27634,11263681.0
2007-03-22 05:42:00,2.27641,2.27641,2.27622,2.27622,7170181.0
2007-03-22 05:43:00,2.27633,2.27633,2.2748,2.27632,10494316.0
2007-03-22 05:44:00,2.27634,2.27642,2.27617,2.27628,4685750.0
2007-03-22 05:45:00,2.27622,2.27626,2.276,2.276,7481286.0
2007-03-22 05:46:00,2.27596,2.27634,2.27596,2.27601,2791320.0
2007-03-22 05:47:00,2.27598,2.2762,2.27598,2.27613,1685414.0
2007-03-22 05:48:00,2.27617,2.27617,2.27604,2.27614,5456153.0
2007-03-22 05:49:00,2.27629,2.27651,2.27629,2.27651,2830776.0
2007-03-22 05:50:00,2.27639,2.27639,2.27606,2.27611,3797504.0
2007-03-22 05:51:00,2.27604,2.2761,2.27591,2.27595,3103767.0
2007-03-22 05:52:00,2.27613,2.27647,2.27613,2.27628,5788025.0
2007-03-22 05:53:00,2.27609,2.27624,2.27603,2.27624,7267840.0
2007-03-22 05:54:00,2.27636,2.27649,2.27636,2.27646,5454806.0
2007-03-22 05:55:00,2.27647,2.27652,2.27627,2.2765,6349281.0
2007-03-22 05:56:00,2.27656,2.27663,2.27643,2.27643,7619989.0
2007-03-22 05:57:00,2.27642,2.27669,2.27634,2.27634,17620622.0
2007-03-22 05:58:00,2.27625,2.27625,2.276,2.27604,1731891.0
2007-03-22 05:59:00,2.27619,2.27642,2.27613,2.27642,4161282.0
2007-03-22 06:00:00,2.27649,2.2766,2.27617,2.27657,6122147.0
2007-03-22 06:01:00,2.27666,2.27673,2.27662,2.27673,4314104.0
2007-03-22 06:02:00,2.27674,2.27674,2.27644,2.27644,3236164.0
2007-03-22 06:03:00,2.27642,2.27642,2.27621,2.27623,3455369.0
2007-03-22 06:04:00,2.27607,2.27622,2.27607,2.27609,12587843.0
2007-03-22 06:05:00,2.27618,2.27626,2.27613,2.27626,10075962.0
2007-03-22 06:06:00,2.27631,2.27631,2.27597,2.27605,5733552.0
2007-03-22 06:07:00,2.27608,2.27621,2.27579,2.27621,10058609.0
2007-03-22 06:08:00,2.27605,2.27605,2.27575,2.27597,3916858.0
2007-03-22 06:09:00,2.27607,2.27618,2.27602,2.27602,3321826.0
2007-03-22 06:10:00,2.27586,2.27586,2.27575,2.27582,3527397.0
2007-03-22 06:11:00,2.27597,2.27606,2.27591,2.27597,7267538.0
2007-03-22 06:12:00,2.27615,2.27624,2.27615,2.27622,2664415.0
2007-03-22 06:14:00,2.27625,2.27625,2.27608,2.27614,7239179.0
2007-03-22 06:15:00,2.27614,2.2762,2.27605,2.2762,4560468.0
2007-03-22 06:16:00,2.27618,2.27618,2.27562,2.27562,1770889.0
2007-03-22 06:17:00,2.27557,2.27617,2.27557,2.27617,4970274.0
2007-03-22 06:18:00,2.27614,2.27621,2.27577,2.27615,7017784.0
2007-03-22 06:20:00,2.27607,2.27607,2.27583,2.27583,7088225.0
2007-03-22 06:21:00,2.27589,2.27598,2.27583,2.27598,14123814.0
2007-03-22 06:22:00,2.27603,2.27605,2.27585,2.27585,14819219.0
2007-03-22 06:23:00,2.27563,2.27563,2.27547,2.2755,5534142.0
2007-03-22 06:24:00,2.27551,2.27577,2.27551,2.27573,4436840.0
2007-03-22 06:25:00,2.27561,2.27567,2.27544,2.27567,2064373.0
2007-03-22 06:26:00,2.2758,2.27587,2.27571,2.27577,10158526.0
2007-03-22 06:27:00,2.27592,2.27595,2.27574,2.27578,9548223.0
2007-03-22 06:28:00,2.27568,2.27587,2.27568,2.27586,9238964.0
2007-03-22 06:29:00,2.27566,2.27581,2.27544,2.27544,4093327.0
2007-03-22 06:30:00,2.27544,2.27568,2.27544,2.27566,12153955.0
2007-03-22 06:31:00,2.27546,2.27546,2.27526,2.27538,2250209.0
2007-03-22 06:32:00,2.27546,2.27609,2.27546,2.27609,10577331.0
2007-03-22 06:33:00,2.27607,2.27607,2.27589,2.27599,596549.0
2007-03-22 06:34:00,2.2759,2.2759,2.2756,2.2756,7652962.0
2007-03-22 06:35:00,2.27571,2.27577,2.27568,2.27576,8714810.0
2007-03-22 06:36:00,2.27574,2.27587,2.27564,2.27567,923108.0
2007-03-22 06:37:00,2.27573,2.27578,2.27564,2.27578,12467611.0
2007-03-22 06:38:00,2.27583,2.27598,2.27583,2.27592,23446251.0
2007-03-22 06:39:00,2.2759,2.2759,2.27577,2.27588,6385671.0
2007-03-22 06:40:00,2.27596,2.27612,2.27575,2.27575,11031100.0
2007-03-22 06:41:00,2.27611,2.27611,2.27591,2.27594,2060987.0
2007-03-22 06:42:00,2.2759,2.27601,2.27585,2.27601,3852428.0
2007-03-22 06:44:00,2.27604,2.27609,2.27592,2.27605,29100673.0
2007-03-22 06:45:00,2.27589,2.27589,2.27553,2.27572,6559117.0
2007-03-22 06:46:00,2.27569,2.27578,2.27555,2.27578,24101558.0
2007-03-22 06:47:00,2.27594,2.27608,2.27592,2.27592,7627844.0
2007-03-22 06:48:00,2.27575,2.27581,2.27553,2.27574,2252752.0
2007-03-22 06:49:00,2.27579,2.276,2.27579,2.276,1022348.0
2007-03-22 06:50:00,2.27611,2.27618,2.27605,2.27612,18754164.0
2007-03-22 06:51:00,2.27617,2.27626,2.27609,2.27626,16360120.0
2007-03-22 06:52:00,2.27614,2.27623,2.27605,2.27605,32093138.0
2007-03-22 06:53:00,2.276,2.27605,2.27587,2.27605,2212238.0
2007-03-22 06:54:00,2.2761,2.2761,2.27584,2.27588,4399783.0
2007-03-22 06:55:00,2.27593,2.27593,2.27555,2.27555,4777537.0
2007-03-22 06:56:00,2.27536,2.27549,2.27526,2.27526,2496417.0
2007-03-22 06:57:00,2.27514,2.27527,2.27512,2.27519,10828956.0
2007-03-22 06:58:00,2.27526,2.27559,2.27526,2.27559,13225947.0
2007-03-22 06:59:00,2.27551,2.27551,2.27535,2.27549,3176326.0
2007-03-22 07:00:00,2.27558,2.27558,2.27504,2.27518,5275550.0
2007-03-22 07:01:00,2.27549,2.27569,2.27524,2.27524,1518153.0
2007-03-22 07:02:00,2.27557,2.27557,2.27547,2.27547,12588428.0
2007-03-22 07:03:00,2.27544,2.27556,2.2754,2.2755,1755647.0
2007-03-22 07:04:00,2.27532,2.27532,2.27476,2.27476,11270691.0
2007-03-22 07:05:00,2.27481,2.27523,2.27481,2.27488,2967239.0
2007-03-22 07:06:00,2.27528,2.27528,2.2751,2.2751,3223253.0
2007-03-22 07:07:00,2.27516,2.27524,2.27506,2.27516,4151519.0
2007-03-22 07:08:00,2.27511,2.27523,2.27511,2.27516,6585220.0
2007-03-22 07:09:00,2.2752,2.2752,2.27497,2.27497,1109755.0
2007-03-22 07:10:00,2.27504,2.27504,2.27491,2.27491,12806838.0
2007-03-22 07:11:00,2.27499,2.27503,2.27359,2.27502,30866932.0
2007-03-22 07:12:00,2.27487,2.27487,2.27475,2.27481,9912520.0
2007-03-22 07:13:00,2.27488,2.27521,2.27488,2.27521,6160194.0
2007-03-22 07:14:00,2.27513,2.27513,2.27478,2.27478,3666120.0
2007-03-22 07:15:00,2.2749,2.2749,2.27487,2.27487,9044080.0
2007-03-22 07:16:00,2.27492,2.27508,2.27492,2.27508,951596.0
2007-03-22 07:17:00,2.27513,2.27519,2.27503,2.27519,6603077.0
2007-03-22 07:18:00,2.2752,2.2753,2.2751,2.27527,22064509.0
2007-03-22 07:19:00,2.2752,2.2752,2.27501,2.27513,33629217.0
2007-03-22 07:20:00,2.27512,2.27517,2.27491,2.27516,17990703.0
2007-03-22 07:21:00,2.27518,2.27518,2.27495,2.27509,4937021.0
2007-03-22 07:22:00,2.27506,2.27529,2.27506,2.27529,13102292.0
2007-03-22 07:23:00,2.27528,2.2753,2.27521,2.27521,3214675.0
2007-03-22 07:24:00,2.2752,2.2752,2.27469,2.27509,7283566.0
2007-03-22 07:25:00,2.2752,2.27522,2.27499,2.27519,3589325.0
2007-03-22 07:26:00,2.27534,2.2754,2.27526,2.27534,10443729.0
2007-03-22 07:27:00,2.27533,2.27533,2.27517,2.2752,6023060.0
2007-03-22 07:28:00,2.2752,2.27538,2.2752,2.27538,6004002.0
2007-03-22 07:29:00,2.27534,2.27542,2.2752,2.2752,9951842.0
2007-03-22 07:30:00,2.27517,2.27521,2.27508,2.27517,15379943.0
2007-03-22 07:31:00,2.27517,2.27539,2.27508,2.27539,3536827.0
2007-03-22 07:32:00,2.27532,2.27577,2.27532,2.27577,2536106.0
2007-03-22 07:33:00,2.27588,2.27606,2.27588,2.27603,10138944.0
2007-03-22 07:34:00,2.27615,2.2762,2.27612,2.2762,2361556.0
2007-03-22 07:35:00,2.27624,2.2763,2.27615,2.27622,3184693.0
2007-03-22 07:36:00,2.27614,2.27623,2.27591,2.27591,6666610.0
2007-03-22 07:37:00,2.27588,2.27588,2.27556,2.27573,3184302.0
2007-03-22 07:38:00,2.27583,2.27604,2.27583,2.27592,9362063.0
2007-03-22 07:39:00,2.27587,2.27587,2.27551,2.27581,17617928.0
2007-03-22 07:40:00,2.27576,2.27576,2.27565,2.27565,8244637.0
2007-03-22 07:41:00,2.27555,2.27556,2.27536,2.27541,5344364.0
2007-03-22 07:42:00,2.27541,2.27544,2.27529,2.27529,8258380.0
2007-03-22 07:43:00,2.27524,2.27534,2.27523,2.27525,746762.0
2007-03-22 07:44:00,2.2752,2.27525,2.27511,2.27517,16917618.0
2007-03-22 07:45:00,2.27502,2.27504,2.27481,2.27503,4553973.0
2007-03-22 07:46:00,2.27465,2.27525,2.27465,2.27523,1149091.0
2007-03-22 07:47:00,2.27527,2.27556,2.27527,2.27556,1765055.0
2007-03-22 07:48:00,2.27558,2.27558,2.27528,2.27538,4291532.0
2007-03-22 07:49:00,2.27541,2.27564,2.27541,2.27564,7128396.0
2007-03-22 07:50:00,2.27573,2.27573,2.27533,2.27533,14932690.0
2007-03-22 07:51:00,2.27528,2.27535,2.27517,2.27527,8717403.0
2007-03-22 07:52:00,2.2754,2.27542,2.27521,2.27521,6305665.0
2007-03-22 07:53:00,2.27515,2.27515,2.2747,2.2747,11478904.0
2007-03-22 07:54:00,2.27513,2.27522,2.27513,2.27514,12338306.0
2007-03-22 07:55:00,2.27514,2.27519,2.27512,2.27519,5067084.0
2007-03-22 07:56:00,2.2751,2.2751,2.27476,2.27502,9764578.0
2007-03-22 07:57:00,2.2751,2.27524,2.2751,2.27524,13564331.0
2007-03-22 07:58:00,2.27511,2.27522,2.27498,2.27498,3370213.0
2007-03-22 07:59:00,2.27509,2.27514,2.27497,2.27501,12432756.0
2007-03-22 08:00:00,2.27499,2.27507,2.2749,2.27496,39096343.0
2007-03-22 08:01:00,2.27475,2.27496,2.27475,2.27496,3964060.0
2007-03-22 08:02:00,2.27493,2.27494,2.27483,2.27483,4513534.0
2007-03-22 08:03:00,2.27496,2.27497,2.27482,2.27492,2031463.0
2007-03-22 08:04:00,2.27485,2.27497,2.27483,2.27497,13008702.0
2007-03-22 08:05:00,2.275,2.2751,2.27494,2.27494,1999494.0
2007-03-22 08:06:00,2.27493,2.27501,2.27487,2.27492,5200338.0
2007-03-22 08:07:00,2.27482,2.27482,2.27465,2.27465,9454892.0
2007-03-22 08:08:00,2.2747,2.27479,2.27466,2.27466,8154214.0
2007-03-22 08:09:00,2.27477,2.2749,2.27474,2.2749,5326020.0
2007-03-22 08:10:00,2.27485,2.27494,2.27471,2.27471,1431587.0
2007-03-22 08:11:00,2.27483,2.27487,2.2747,2.27487,1523963.0
2007-03-22 08:12:00,2.27478,2.27478,2.27432,2.27443,8072391.0
2007-03-22 08:13:00,2.27453,2.27498,2.27453,2.27498,16683906.0
2007-03-22 08:14:00,2.27492,2.27492,2.27437,2.27444,12174724.0
2007-03-22 08:15:00,2.27444,2.27449,2.2743,2.27433,1937275.0
2007-03-22 08:16:00,2.2743,2.27454,2.27424,2.27454,8790240.0
2007-03-22 08:17:00,2.27473,2.2749,2.27473,2.27486,5176446.0
2007-03-22 08:18:00,2.27473,2.27473,2.27454,2.27465,10547738.0
2007-03-22 08:19:00,2.27483,2.2752,2.27482,2.2752,2871804.0
2007-03-22 08:20:00,2.27525,2.27563,2.27521,2.27563,1991581.0
2007-03-22 08:21:00,2.27574,2.27593,2.27574,2.27593,3122776.0
2007-03-22 08:22:00,2.27586,2.27586,2.27517,2.27517,8282863.0
2007-03-22 08:23:00,2.27508,2.27518,2.27495,2.27495,1111671.0
2007-03-22 08:24:00,2.27502,2.27547,2.27502,2.27537,16598688.0
2007-03-22 08:25:00,2.27555,2.27574,2.27529,2.27574,5342518.0
2007-03-22 08:26:00,2.2758,2.27598,2.2758,2.27598,6301220.0
2007-03-22 08:27:00,2.27603,2.27636,2.27603,2.27636,2902875.0
2007-03-22 08:28:00,2.27633,2.27635,2.27621,2.27626,11707141.0
2007-03-22 08:29:00,2.27625,2.27636,2.27623,2.27635,1848945.0
2007-03-22 08:30:00,2.27633,2.27654,2.27633,2.27654,1594490.0
2007-03-22 08:31:00,2.27643,2.27657,2.27639,2.27639,11245330.0
2007-03-22 08:32:00,2.27636,2.27636,2.27542,2.27542,2060233.0
2007-03-22 08:33:00,2.27541,2.27546,2.27519,2.27519,3912014.0
2007-03-22 08:34:00,2.27503,2.27518,2.2749,2.27518,4022329.0
2007-03-22 08:35:00,2.2751,2.27534,2.2751,2.27512,4675934.0
2007-03-22 08:36:00,2.27519,2.27519,2.27513,2.27513,2701333.0
2007-03-22 08:37:00,2.27484,2.27487,2.27465,2.27472,1064092.0
2007-03-22 08:38:00,2.27479,2.27479,2.27459,2.27459,1775904.0
2007-03-22 08:39:00,2.27441,2.27464,2.27415,2.27461,2386519.0
2007-03-22 08:40:00,2.27461,2.27465,2.27442,2.27442,13930122.0
2007-03-22 08:41:00,2.27433,2.27436,2.27415,2.27423,743846.0
2007-03-22 08:42:00,2.27414,2.27443,2.27414,2.27417,13986945.0
2007-03-22 08:43:00,2.27393,2.27414,2.27387,2.27387,3038266.0
2007-03-22 08:44:00,2.27395,2.27404,2.27385,2.27393,3019627.0
2007-03-22 08:45:00,2.27396,2.27432,2.27387,2.27432,1257566.0
2007-03-22 08:46:00,2.27418,2.27424,2.27416,2.27422,2626522.0
2007-03-22 08:47:00,2.27431,2.27442,2.2743,2.27442,7515908.0
2007-03-22 08:48:00,2.27446,2.27485,2.27446,2.27485,7060890.0
2007-03-22 08:49:00,2.27502,2.27511,2.27491,2.27511,454859.0
2007-03-22 08:50:00,2.27521,2.27538,2.27502,2.27502,20667893.0
2007-03-22 08:51:00,2.27494,2.27494,2.27472,2.27472,2312304.0
2007-03-22 08:52:00,2.27477,2.27484,2.27469,2.27484,1352933.0
2007-03-22 08:53:00,2.27501,2.27519,2.27501,2.27516,943970.0
2007-03-22 08:54:00,2.27527,2.2754,2.27527,2.27533,9493023.0
2007-03-22 08:55:00,2.27534,2.27544,2.27517,2.2752,5622163.0
2007-03-22 08:56:00,2.27507,2.27512,2.27471,2.27503,32200235.0
2007-03-22 08:57:00,2.27501,2.27518,2.27501,2.27518,10034824.0
2007-03-22 08:58:00,2.27516,2.27516,2.27476,2.27476,17176417.0
2007-03-22 08:59:00,2.27477,2.27477,2.27424,2.27442,3545976.0
2007-03-22 09:00:00,2.27427,2.27427,2.27407,2.2741,14851876.0
2007-03-22 09:01:00,2.27418,2.27434,2.27414,2.27415,6094115.0
2007-03-22 09:02:00,2.27408,2.27408,2.27378,2.27407,5946924.0
2007-03-22 09:03:00,2.27413,2.27417,2.27403,2.2741,1261356.0
2007-03-22 09:04:00,2.27393,2.27393,2.27369,2.27369,18337797.0
2007-03-22 09:05:00,2.27403,2.2742,2.27403,2.27407,7808360.0
2007-03-22 09:06:00,2.27405,2.27405,2.27373,2.27378,5080881.0
2007-03-22 09:07:00,2.27362,2.27375,2.27342,2.27375,1914276.0
2007-03-22 09:08:00,2.27369,2.27379,2.27337,2.27369,1947122.0
2007-03-22 09:09:00,2.27373,2.27384,2.27337,2.27375,1124173.0
2007-03-22 09:10:00,2.27358,2.2737,2.27345,2.27345,2016211.0
2007-03-22 09:11:00,2.27336,2.2735,2.27327,2.27345,3150457.0
2007-03-22 09:12:00,2.27363,2.27394,2.27363,2.27393,3052582.0
2007-03-22 09:13:00,2.27386,2.27389,2.27341,2.27367,1888126.0
2007-03-22 09:14:00,2.27344,2.27347,2.2733,2.2733,21030893.0
2007-03-22 09:15:00,2.27323,2.27337,2.27319,2.27337,5293168.0
2007-03-22 09:16:00,2.27351,2.27367,2.27351,2.27367,738180.0
2007-03-22 09:17:00,2.27372,2.27382,2.27367,2.27373,7222879.0
2007-03-22 09:18:00,2.27373,2.27375,2.27349,2.27349,1703620.0
2007-03-22 09:19:00,2.2735,2.2738,2.27342,2.2738,68704342.0
2007-03-22 09:20:00,2.27398,2.27418,2.27398,2.27403,767559.0
2007-03-22 09:21:00,2.27387,2.27387,2.27363,2.27376,1506115.0
2007-03-22 09:22:00,2.2739,2.27417,2.27385,2.27417,17876127.0
2007-03-22 09:23:00,2.27417,2.27425,2.27413,2.27413,9892179.0
2007-03-22 09:24:00,2.27404,2.27404,2.27379,2.27398,8019500.0
2007-03-22 09:25:00,2.27402,2.2742,2.27402,2.2742,5002800.0
2007-03-22 09:26:00,2.27412,2.27412,2.27371,2.27371,10934868.0
2007-03-22 09:27:00,2.27384,2.27407,2.27384,2.27398,4055493.0
2007-03-22 09:28:00,2.27389,2.27403,2.27387,2.27387,11760040.0
2007-03-22 09:29:00,2.27374,2.27419,2.27374,2.27419,1183909.0
2007-03-22 09:30:00,2.27428,2.27428,2.27395,2.27428,2628861.0
2007-03-22 09:31:00,2.2744,2.27448,2.27434,2.27448,12634865.0
2007-03-22 09:32:00,2.27424,2.27443,2.27285,2.27285,7143959.0
2007-03-22 09:33:00,2.27424,2.27444,2.27422,2.27434,2334534.0
2007-03-22 09:34:00,2.27429,2.27447,2.27424,2.27447,3177756.0
2007-03-22 09:35:00,2.27457,2.27473,2.27457,2.27473,1021129.0
2007-03-22 09:36:00,2.27483,2.27511,2.27453,2.27511,3247866.0
2007-03-22 09:37:00,2.27507,2.27527,2.27495,2.27495,1290972.0
2007-03-22 09:38:00,2.27507,2.27536,2.27494,2.27536,10445798.0
2007-03-22 09:39:00,2.27558,2.27593,2.27558,2.27576,32121805.0
2007-03-22 09:40:00,2.27564,2.2757,2.27557,2.2757,1599349.0
2007-03-22 09:41:00,2.27566,2.27574,2.27554,2.27574,2456718.0
2007-03-22 09:42:00,2.27569,2.27582,2.27569,2.27582,10151401.0
2007-03-22 09:43:00,2.27587,2.2759,2.27579,2.27585,2649363.0
2007-03-22 09:44:00,2.27569,2.27575,2.27559,2.27559,1580229.0
2007-03-22 09:45:00,2.27554,2.27554,2.27528,2.27553,2428832.0
2007-03-22 09:46:00,2.27554,2.27557,2.27544,2.27557,1750393.0
2007-03-22 09:47:00,2.27559,2.27565,2.2755,2.27561,28679792.0
2007-03-22 09:48:00,2.27568,2.27579,2.27561,2.27573,3947729.0
2007-03-22 09:49:00,2.27568,2.27569,2.27527,2.2756,7253622.0
2007-03-22 09:50:00,2.27553,2.27553,2.27524,2.27544,14544848.0
2007-03-22 09:51:00,2.27527,2.27527,2.27512,2.27514,15534282.0
2007-03-22 09:52:00,2.27513,2.27519,2.27505,2.27515,2279869.0
2007-03-22 09:53:00,2.27517,2.27517,2.2749,2.2749,3415136.0
2007-03-22 09:54:00,2.27481,2.27482,2.27462,2.27474,458564.0
2007-03-22 09:55:00,2.27484,2.27501,2.27484,2.27501,26149805.0
2007-03-22 09:56:00,2.27492,2.27492,2.27452,2.2746,4931405.0
2007-03-22 09:57:00,2.27456,2.27466,2.27428,2.27463,832351.0
2007-03-22 09:58:00,2.27464,2.27484,2.27464,2.27484,2505792.0
2007-03-22 09:59:00,2.27477,2.27493,2.27477,2.27493,5679535.0
2007-03-22 10:00:00,2.27495,2.27536,2.27495,2.27536,1653066.0
2007-03-22 10:01:00,2.27536,2.27542,2.27495,2.27495,4283141.0
2007-03-22 10:02:00,2.27489,2.27495,2.27479,2.27488,2843615.0
2007-03-22 10:03:00,2.27484,2.27484,2.2745,2.27459,6190226.0
2007-03-22 10:04:00,2.27457,2.27457,2.27433,2.27434,3396580.0
2007-03-22 10:05:00,2.27426,2.27426,2.27411,2.27421,6988946.0
2007-03-22 10:06:00,2.27432,2.27438,2.27423,2.27433,6292524.0
2007-03-22 10:07:00,2.27427,2.27427,2.2741,2.27422,1816129.0
2007-03-22 10:08:00,2.27426,2.27435,2.2739,2.27435,15739008.0
2007-03-22 10:09:00,2.27445,2.27459,2.27429,2.27459,1024907.0
2007-03-22 10:10:00,2.2747,2.27504,2.2747,2.27504,8722397.0
2007-03-22 10:11:00,2.27496,2.27496,2.27481,2.27481,6564243.0
2007-03-22 10:12:00,2.27483,2.27549,2.27483,2.27549,11152029.0
2007-03-22 10:13:00,2.27554,2.27557,2.27551,2.27554,2364439.0
2007-03-22 10:14:00,2.27553,2.27574,2.27552,2.27574,9611704.0
2007-03-22 10:15:00,2.27576,2.27606,2.27576,2.27594,13898268.0
2007-03-22 10:16:00,2.27591,2.27591,2.27568,2.27575,37010705.0
2007-03-22 10:17:00,2.27569,2.27574,2.27562,2.27562,5475900.0
2007-03-22 10:18:00,2.27545,2.27545,2.27512,2.27512,6186910.0
2007-03-22 10:19:00,2.27505,2.27505,2.27493,2.27497,9923292.0
2007-03-22 10:20:00,2.27489,2.27515,2.27489,2.27498,6465211.0
2007-03-22 10:21:00,2.27494,2.27494,2.2747,2.27473,546461.0
2007-03-22 10:22:00,2.2747,2.27535,2.2745,2.27535,4684883.0
2007-03-22 10:23:00,2.2754,2.27554,2.2754,2.27554,2341061.0
2007-03-22 10:24:00,2.27562,2.27564,2.27518,2.27518,1223937.0
2007-03-22 10:25:00,2.27506,2.27506,2.27478,2.27488,1576586.0
2007-03-22 10:26:00,2.27494,2.27507,2.27494,2.27507,2086996.0
2007-03-22 10:27:00,2.27509,2.2751,2.27498,2.27498,12368214.0
2007-03-22 10:28:00,2.27496,2.2751,2.27496,2.27508,4794603.0
2007-03-22 10:29:00,2.27493,2.27493,2.27464,2.27468,15307248.0
2007-03-22 10:30:00,2.27452,2.27463,2.27428,2.27463,1772297.0
2007-03-22 10:31:00,2.27469,2.2747,2.27453,2.27458,7086153.0
2007-03-22 10:32:00,2.2746,2.27476,2.27458,2.2747,3143810.0
2007-03-22 10:33:00,2.27473,2.27483,2.2747,2.27474,1589447.0
2007-03-22 10:34:00,2.27489,2.27502,2.27489,2.275,985458.0
2007-03-22 10:35:00,2.27489,2.27507,2.27487,2.27496,2776679.0
2007-03-22 10:36:00,2.27493,2.27493,2.27463,2.27472,14939372.0
2007-03-22 10:37:00,2.27465,2.27465,2.27422,2.27422,3950798.0
2007-03-22 10:38:00,2.2743,2.27479,2.2743,2.27479,4196120.0
2007-03-22 10:39:00,2.2748,2.27502,2.27477,2.27497,9686813.0
2007-03-22 10:40:00,2.27489,2.27505,2.27479,2.27505,8525263.0
2007-03-22 10:41:00,2.27505,2.27538,2.27505,2.27534,2120817.0
2007-03-22 10:42:00,2.2753,2.27538,2.27528,2.27535,3782264.0
2007-03-22 10:43:00,2.27545,2.27583,2.27545,2.27583,3308231.0
2007-03-22 10:44:00,2.27589,2.27596,2.27577,2.27596,20679763.0
2007-03-22 10:45:00,2.2761,2.27628,2.2761,2.27628,4547669.0
2007-03-22 10:46:00,2.27618,2.27653,2.27618,2.27653,11495398.0
2007-03-22 10:47:00,2.27658,2.27693,2.27658,2.27677,1621396.0
2007-03-22 10:48:00,2.27684,2.27712,2.27681,2.27712,17746116.0
2007-03-22 10:49:00,2.2771,2.2771,2.27697,2.27703,3114009.0
2007-03-22 10:50:00,2.27723,2.27748,2.27723,2.27738,1830984.0
2007-03-22 10:51:00,2.27736,2.27736,2.27707,2.27712,7039339.0
2007-03-22 10:52:00,2.27712,2.27717,2.2771,2.27717,2086711.0
2007-03-22 10:53:00,2.27709,2.27715,2.27704,2.27706,1256915.0
2007-03-22 10:54:00,2.2771,2.27751,2.2771,2.27751,8259116.0
2007-03-22 10:55:00,2.2777,2.27789,2.2777,2.27787,9806638.0
2007-03-22 10:56:00,2.27782,2.27799,2.27776,2.27799,12339261.0
2007-03-22 10:57:00,2.27802,2.27818,2.27796,2.27818,5504030.0
2007-03-22 10:58:00,2.27817,2.27817,2.27668,2.27788,4984127.0
2007-03-22 10:59:00,2.27809,2.27829,2.27799,2.27799,2299638.0
2007-03-22 11:00:00,2.27801,2.27801,2.27763,2.2777,1889778.0
2007-03-22 11:01:00,2.27764,2.27766,2.27732,2.27738,5379559.0
2007-03-22 11:02:00,2.27755,2.2777,2.2774,2.2777,1875506.0
2007-03-22 11:03:00,2.27766,2.27809,2.27765,2.27809,4150538.0
2007-03-22 11:04:00,2.27817,2.27838,2.27817,2.27838,23089886.0
2007-03-22 11:05:00,2.27836,2.27851,2.27833,2.27842,1656865.0
2007-03-22 11:06:00,2.27828,2.27829,2.27812,2.27821,7037446.0
2007-03-22 11:07:00,2.27828,2.27828,2.27783,2.27795,4893316.0
2007-03-22 11:08:00,2.27795,2.2782,2.27787,2.2782,9188111.0
2007-03-22 11:09:00,2.27818,2.27818,2.27801,2.27801,14166534.0
2007-03-22 11:10:00,2.27787,2.278,2.27787,2.278,11731371.0
2007-03-22 11:11:00,2.27795,2.27795,2.27772,2.27772,2559811.0
2007-03-22 11:12:00,2.27761,2.27761,2.27731,2.27731,2359925.0
2007-03-22 11:13:00,2.27705,2.27705,2.27678,2.27691,4282527.0
2007-03-22 11:14:00,2.27692,2.27715,2.27692,2.27715,5514233.0
2007-03-22 11:15:00,2.27728,2.2774,2.27723,2.27723,3248474.0
2007-03-22 11:16:00,2.27728,2.27731,2.27713,2.27713,557757.0
2007-03-22 11:17:00,2.27692,2.27692,2.27662,2.2768,2344237.0
2007-03-22 11:18:00,2.27692,2.27703,2.27688,2.27697,2714990.0
2007-03-22 11:19:00,2.27703,2.27714,2.27697,2.27697,4180327.0
2007-03-22 11:20:00,2.27682,2.2769,2.27669,2.2769,1261560.0
2007-03-22 11:21:00,2.27706,2.27723,2.27706,2.27723,12916662.0
2007-03-22 11:22:00,2.27686,2.27747,2.27686,2.27733,13028403.0
2007-03-22 11:23:00,2.27725,2.27733,2.27718,2.27723,1332161.0
2007-03-22 11:24:00,2.27727,2.27727,2.27652,2.27652,2249078.0
2007-03-22 11:25:00,2.27638,2.27638,2.27544,2.27544,1571155.0
2007-03-22 11:26:00,2.27558,2.2756,2.27534,2.27544,9877588.0
2007-03-22 11:27:00,2.27554,2.27599,2.27554,2.27599,3716008.0
2007-03-22 11:28:00,2.27605,2.27632,2.27604,2.27632,28968413.0
2007-03-22 11:29:00,2.27629,2.27655,2.27629,2.27635,2039313.0
2007-03-22 11:30:00,2.27635,2.27679,2.27635,2.27679,6751056.0
2007-03-22 11:31:00,2.27688,2.27751,2.27688,2.27751,17689724.0
2007-03-22 11:32:00,2.2776,2.27837,2.2776,2.27837,20149395.0
2007-03-22 11:33:00,2.27848,2.27891,2.27848,2.27891,3558073.0
2007-03-22 11:34:00,2.27912,2.27976,2.27912,2.27976,4728589.0
2007-03-22 11:35:00,2.27987,2.28028,2.27987,2.28028,477627.0
2007-03-22 11:36:00,2.28025,2.28051,2.27997,2.28051,9496552.0
2007-03-22 11:37:00,2.28054,2.28066,2.28048,2.28048,5662840.0
2007-03-22 11:38:00,2.28044,2.28092,2.28044,2.28092,5481188.0
2007-03-22 11:39:00,2.28099,2.2812,2.28099,2.2812,4808785.0
2007-03-22 11:40:00,2.2811,2.28145,2.2811,2.28145,4088168.0
2007-03-22 11:41:00,2.28142,2.28168,2.28142,2.28168,7989115.0
2007-03-22 11:42:00,2.2817,2.28206,2.28156,2.28156,6646307.0
2007-03-22 11:43:00,2.28163,2.28163,2.28118,2.28118,11866785.0
2007-03-22 11:44:00,2.28116,2.28131,2.28116,2.28131,18020627.0
2007-03-22 11:45:00,2.2812,2.2812,2.28078,2.28096,494110.0
2007-03-22 11:46:00,2.28098,2.28117,2.28095,2.28095,3061463.0
2007-03-22 11:47:00,2.28065,2.28078,2.28054,2.28078,6034688.0
2007-03-22 11:48:00,2.28074,2.28074,2.28036,2.28036,3525872.0
2007-03-22 11:49:00,2.28016,2.28016,2.27998,2.27998,25031236.0
2007-03-22 11:50:00,2.27989,2.27992,2.27962,2.27982,7990477.0
2007-03-22 11:51:00,2.27976,2.27976,2.27952,2.27952,3708628.0
2007-03-22 11:52:00,2.27957,2.27957,2.27907,2.27922,9235082.0
2007-03-22 11:53:00,2.27911,2.2794,2.27911,2.27928,3333584.0
2007-03-22 11:54:00,2.27944,2.27971,2.27944,2.27965,5657337.0
2007-03-22 11:55:00,2.27946,2.27964,2.27906,2.27906,2085729.0
2007-03-22 11:56:00,2.27903,2.27908,2.27877,2.27877,4697917.0
2007-03-22 11:57:00,2.27863,2.27878,2.27861,2.27861,18874570.0
2007-03-22 11:58:00,2.27836,2.27877,2.27836,2.27849,10742432.0
2007-03-22 11:59:00,2.27887,2.27924,2.27877,2.27924,908368.0
2007-03-22 12:00:00,2.27939,2.28,2.27939,2.28,2199363.0
2007-03-22 12:01:00,2.28017,2.28054,2.28017,2.28036,5565573.0
2007-03-22 12:02:00,2.2805,2.28101,2.2805,2.28092,2290865.0
2007-03-22 12:03:00,2.28079,2.28079,2.28057,2.28057,9341563.0
2007-03-22 12:04:00,2.28058,2.28058,2.28047,2.28047,2443078.0
2007-03-22 12:05:00,2.28065,2.28072,2.2802,2.28045,7715253.0
2007-03-22 12:06:00,2.28052,2.28083,2.28052,2.28074,7788934.0
2007-03-22 12:07:00,2.2809,2.28108,2.2809,2.28108,13732241.0
2007-03-22 12:08:00,2.28126,2.28138,2.2809,2.28124,893669.0
2007-03-22 12:09:00,2.28118,2.28122,2.2808,2.2808,3322044.0
2007-03-22 12:10:00,2.28087,2.28089,2.2807,2.28089,7515418.0
2007-03-22 12:11:00,2.28069,2.28076,2.28031,2.28069,8297657.0
2007-03-22 12:12:00,2.28079,2.28079,2.28059,2.28072,3391538.0
2007-03-22 12:13:00,2.28072,2.28079,2.28058,2.28058,3581137.0
2007-03-22 12:14:00,2.2805,2.28075,2.28044,2.28075,5648146.0
2007-03-22 12:15:00,2.28068,2.28068,2.28043,2.28043,1239494.0
2007-03-22 12:16:00,2.28045,2.28055,2.28034,2.28034,2597518.0
2007-03-22 12:17:00,2.28027,2.28028,2.28008,2.28008,5893582.0
2007-03-22 12:18:00,2.28002,2.28002,2.27979,2.27979,7353673.0
2007-03-22 12:19:00,2.27967,2.27975,2.2795,2.2795,1326105.0
2007-03-22 12:20:00,2.27955,2.27956,2.2793,2.27956,7039314.0
2007-03-22 12:21:00,2.27949,2.27961,2.2793,2.27961,1033220.0
2007-03-22 12:22:00,2.27958,2.27972,2.27946,2.2795,11645982.0
2007-03-22 12:23:00,2.27952,2.27953,2.27927,2.27927,43158499.0
2007-03-22 12:24:00,2.27945,2.27952,2.27938,2.27952,18485698.0
2007-03-22 12:25:00,2.27963,2.27986,2.27963,2.27972,7595589.0
2007-03-22 12:26:00,2.27965,2.27971,2.27962,2.27971,5683151.0
2007-03-22 12:27:00,2.27961,2.27961,2.27945,2.27947,10349023.0
2007-03-22 12:28:00,2.27946,2.27946,2.2789,2.27909,1267354.0
2007-03-22 12:29:00,2.27909,2.27949,2.27909,2.27949,4432948.0
2007-03-22 12:30:00,2.27944,2.27999,2.27944,2.27999,5653466.0
2007-03-22 12:31:00,2.2801,2.28043,2.27996,2.28043,558045.0
2007-03-22 12:32:00,2.28019,2.28064,2.28019,2.28042,10349430.0
2007-03-22 12:33:00,2.28024,2.28073,2.28024,2.28073,18627360.0
2007-03-22 12:34:00,2.28084,2.28089,2.28072,2.28077,716288.0
2007-03-22 12:35:00,2.28061,2.28061,2.28009,2.28009,3131839.0
2007-03-22 12:36:00,2.27993,2.27993,2.27957,2.27957,2176797.0
2007-03-22 12:37:00,2.27966,2.28002,2.27942,2.28002,3184282.0
2007-03-22 12:38:00,2.28018,2.28043,2.28018,2.28043,12815810.0
2007-03-22 12:39:00,2.28049,2.28075,2.28046,2.28065,17651912.0
2007-03-22 12:40:00,2.28082,2.28107,2.28082,2.28107,10361921.0
2007-03-22 12:41:00,2.28106,2.2815,2.28104,2.2815,1279966.0
2007-03-22 12:42:00,2.28152,2.28164,2.28146,2.28164,6747557.0
2007-03-22 12:43:00,2.28161,2.28161,2.28148,2.28148,4108104.0
2007-03-22 12:44:00,2.28138,2.2814,2.28129,2.2814,31391838.0
2007-03-22 12:45:00,2.28136,2.28139,2.28127,2.28128,2937993.0
2007-03-22 12:46:00,2.28118,2.28118,2.28096,2.28096,3041358.0
2007-03-22 12:47:00,2.28082,2.28098,2.28079,2.28082,1070945.0
2007-03-22 12:48:00,2.28095,2.28107,2.28078,2.28099,8489868.0
2007-03-22 12:49:00,2.28087,2.28087,2.2805,2.2805,1113271.0
2007-03-22 12:50:00,2.28039,2.28039,2.27965,2.27965,3614434.0
2007-03-22 12:51:00,2.27972,2.27972,2.2794,2.27953,3326680.0
2007-03-22 12:52:00,2.2793,2.27967,2.27927,2.27967,20684189.0
2007-03-22 12:53:00,2.27965,2.2797,2.27956,2.2797,1099824.0
2007-03-22 12:54:00,2.27965,2.2797,2.27922,2.27922,6044758.0
2007-03-22 12:55:00,2.27927,2.27927,2.27886,2.27898,2939792.0
2007-03-22 12:56:00,2.27766,2.27906,2.27766,2.27904,9737261.0
2007-03-22 12:57:00,2.27909,2.27909,2.27893,2.27893,10257885.0
2007-03-22 12:58:00,2.279,2.2791,2.27891,2.27901,17908922.0
2007-03-22 12:59:00,2.27897,2.27928,2.27897,2.27897,26105478.0
2007-03-22 13:00:00,2.27901,2.27928,2.27901,2.27928,3269828.0
2007-03-22 13:01:00,2.2794,2.27958,2.27937,2.27937,2307221.0
2007-03-22 13:02:00,2.2795,2.2796,2.27906,2.2796,12279486.0
2007-03-22 13:03:00,2.27969,2.27969,2.27937,2.27937,10016815.0
2007-03-22 13:04:00,2.27938,2.27943,2.27933,2.27933,3462805.0
2007-03-22 13:05:00,2.27943,2.2795,2.27929,2.27931,16542780.0
2007-03-22 13:06:00,2.27939,2.27965,2.27939,2.27965,12688880.0
2007-03-22 13:07:00,2.27959,2.27982,2.27959,2.27974,1144376.0
2007-03-22 13:08:00,2.27963,2.27972,2.27956,2.27963,6974152.0
2007-03-22 13:09:00,2.27977,2.28011,2.27977,2.27987,7759534.0
2007-03-22 13:10:00,2.27991,2.27995,2.27981,2.27994,2703057.0
2007-03-22 13:11:00,2.27994,2.28005,2.27969,2.27997,9567223.0
2007-03-22 13:12:00,2.28026,2.28073,2.28026,2.28073,9233841.0
2007-03-22 13:13:00,2.28092,2.28122,2.28092,2.28114,350366.0
2007-03-22 13:14:00,2.28135,2.28138,2.28124,2.28138,20186588.0
2007-03-22 13:15:00,2.28138,2.28149,2.28133,2.28133,2498832.0
2007-03-22 13:16:00,2.28135,2.28135,2.2807,2.28081,5783467.0
2007-03-22 13:17:00,2.28073,2.28073,2.2804,2.28049,2065054.0
2007-03-22 13:18:00,2.2803,2.2804,2.28025,2.28025,10593819.0
2007-03-22 13:19:00,2.28023,2.28023,2.27999,2.27999,1638227.0
2007-03-22 13:20:00,2.2799,2.2799,2.27966,2.27977,5132082.0
2007-03-22 13:21:00,2.27974,2.27974,2.27927,2.27927,34694069.0
2007-03-22 13:22:00,2.27938,2.27938,2.27912,2.27912,4174665.0
2007-03-22 13:23:00,2.27911,2.27911,2.27885,2.27885,1038030.0
2007-03-22 13:24:00,2.27885,2.2789,2.27863,2.27874,7647181.0
2007-03-22 13:25:00,2.27869,2.27869,2.27847,2.27847,3864299.0
2007-03-22 13:26:00,2.27849,2.27849,2.27819,2.27824,6566448.0
2007-03-22 13:27:00,2.27818,2.27818,2.2779,2.27796,945689.0
2007-03-22 13:28:00,2.27777,2.27788,2.27775,2.27788,1996036.0
2007-03-22 13:29:00,2.27792,2.27817,2.27791,2.27817,5861671.0
2007-03-22 13:30:00,2.2782,2.2782,2.278,2.2781,2885260.0
2007-03-22 13:31:00,2.27807,2.27823,2.27806,2.27806,883894.0
2007-03-22 13:32:00,2.27812,2.27829,2.278,2.278,3549658.0
2007-03-22 13:33:00,2.2782,2.27821,2.27805,2.27815,1360630.0
2007-03-22 13:34:00,2.27812,2.27817,2.27798,2.27813,758516.0
2007-03-22 13:35:00,2.27805,2.27805,2.27773,2.27773,9333294.0
2007-03-22 13:36:00,2.27774,2.27774,2.2775,2.27763,5026154.0
2007-03-22 13:37:00,2.27764,2.27777,2.27762,2.27777,993347.0
2007-03-22 13:38:00,2.27765,2.27777,2.27765,2.27769,6475194.0
2007-03-22 13:39:00,2.2777,2.27774,2.27755,2.2776,11127843.0
2007-03-22 13:40:00,2.27755,2.27755,2.27735,2.27746,13408106.0
2007-03-22 13:41:00,2.27746,2.27764,2.27746,2.27749,3627964.0
2007-03-22 13:42:00,2.27742,2.27742,2.27715,2.27729,2320400.0
2007-03-22 13:43:00,2.27722,2.27732,2.27713,2.27732,3262998.0
2007-03-22 13:44:00,2.27721,2.27721,2.27703,2.27708,3451984.0
2007-03-22 13:45:00,2.27688,2.27688,2.27667,2.2767,1876474.0
2007-03-22 13:46:00,2.27658,2.27661,2.27648,2.27649,13352791.0
2007-03-22 13:47:00,2.27647,2.27647,2.27613,2.27613,16180237.0
2007-03-22 13:48:00,2.27626,2.2765,2.27617,2.2765,3256989.0
2007-03-22 13:49:00,2.27656,2.27669,2.27656,2.27658,16816215.0
2007-03-22 13:50:00,2.27668,2.27693,2.27668,2.27693,1557291.0
2007-03-22 13:51:00,2.27705,2.2771,2.27555,2.2771,1009025.0
2007-03-22 13:52:00,2.27711,2.27731,2.2771,2.27731,10652744.0
2007-03-22 13:53:00,2.27718,2.27721,2.27706,2.27706,1942468.0
2007-03-22 13:54:00,2.27691,2.277,2.27675,2.27698,34642031.0
2007-03-22 13:55:00,2.27712,2.27717,2.27708,2.27712,1887598.0
2007-03-22 13:56:00,2.27697,2.27706,2.27685,2.27685,5336261.0
2007-03-22 13:57:00,2.27671,2.27671,2.27624,2.27624,10905764.0
2007-03-22 13:58:00,2.27648,2.27674,2.27648,2.27672,7510131.0
2007-03-22 13:59:00,2.27678,2.27699,2.27678,2.27699,250215.0
2007-03-22 14:00:00,2.277,2.27701,2.27693,2.27701,18310164.0
2007-03-22 14:01:00,2.27705,2.27705,2.27696,2.27696,5791596.0
2007-03-22 14:02:00,2.27696,2.27696,2.2767,2.2767,5110861.0
2007-03-22 14:03:00,2.27655,2.27679,2.27655,2.27674,2041013.0
2007-03-22 14:04:00,2.27664,2.27664,2.27626,2.27626,1364805.0
2007-03-22 14:05:00,2.27624,2.27634,2.27617,2.27619,3049547.0
2007-03-22 14:06:00,2.27587,2.27598,2.27576,2.27576,15549240.0
2007-03-22 14:07:00,2.2758,2.27629,2.2758,2.27629,19471773.0
2007-03-22 14:08:00,2.27622,2.27622,2.27592,2.27603,1477076.0
2007-03-22 14:09:00,2.27602,2.27602,2.27587,2.27601,2194191.0
2007-03-22 14:10:00,2.2759,2.27594,2.27582,2.27582,8384734.0
2007-03-22 14:11:00,2.27578,2.27578,2.27555,2.2756,4871941.0
2007-03-22 14:12:00,2.27563,2.2758,2.27551,2.2758,1971226.0
2007-03-22 14:13:00,2.27583,2.27601,2.27566,2.27566,4996280.0
2007-03-22 14:14:00,2.27561,2.27582,2.27557,2.27582,8386215.0
2007-03-22 14:15:00,2.27589,2.27596,2.27562,2.27562,3444216.0
2007-03-22 14:16:00,2.27558,2.27558,2.27535,2.27535,4085297.0
2007-03-22 14:17:00,2.2755,2.27583,2.27539,2.27583,14202689.0
2007-03-22 14:18:00,2.27601,2.27616,2.27598,2.27615,434220.0
2007-03-22 14:19:00,2.27614,2.27629,2.27605,2.27605,3192341.0
2007-03-22 14:20:00,2.2764,2.27649,2.2764,2.27642,7475939.0
2007-03-22 14:21:00,2.27636,2.27638,2.2761,2.27617,8058259.0
2007-03-22 14:22:00,2.2761,2.27612,2.27596,2.2761,15424389.0
2007-03-22 14:23:00,2.27611,2.27641,2.27611,2.27641,1807804.0
2007-03-22 14:24:00,2.27652,2.27667,2.27645,2.2765,8108380.0
2007-03-22 14:25:00,2.2763,2.27635,2.27611,2.27611,1972735.0
2007-03-22 14:26:00,2.27614,2.27616,2.27591,2.27591,2436388.0
2007-03-22 14:27:00,2.27593,2.27597,2.27579,2.27592,5262260.0
2007-03-22 14:28:00,2.27576,2.27614,2.27576,2.27614,6344733.0
2007-03-22 14:29:00,2.27622,2.27631,2.27608,2.27608,1925401.0
2007-03-22 14:30:00,2.27584,2.276,2.27584,2.27598,9049464.0
2007-03-22 14:31:00,2.27594,2.27633,2.27594,2.27627,443018.0
2007-03-22 14:32:00,2.27609,2.27609,2.27535,2.27535,5203336.0
2007-03-22 14:33:00,2.27539,2.27539,2.27487,2.2749,6751903.0
2007-03-22 14:34:00,2.27481,2.27481,2.27457,2.27457,3410127.0
2007-03-22 14:35:00,2.27445,2.27451,2.27421,2.27441,23008822.0
2007-03-22 14:36:00,2.27455,2.27464,2.27419,2.27462,12618494.0
2007-03-22 14:37:00,2.27467,2.27477,2.27458,2.27477,977967.0
2007-03-22 14:38:00,2.2748,2.27493,2.27463,2.27463,5149367.0
2007-03-22 14:39:00,2.27452,2.27478,2.27452,2.27474,414322.0
2007-03-22 14:40:00,2.27472,2.27472,2.27458,2.27458,4175995.0
2007-03-22 14:41:00,2.27485,2.27518,2.27485,2.27518,1589792.0
2007-03-22 14:42:00,2.27522,2.27522,2.27492,2.27492,6410677.0
2007-03-22 14:43:00,2.27486,2.27486,2.2745,2.27462,619461.0
2007-03-22 14:44:00,2.2746,2.27511,2.27437,2.27511,17671132.0
2007-03-22 14:45:00,2.27511,2.27529,2.27511,2.27512,5652941.0
2007-03-22 14:46:00,2.27517,2.27541,2.2751,2.27513,4041836.0
2007-03-22 14:47:00,2.27509,2.27514,2.27503,2.2751,7427307.0
2007-03-22 14:48:00,2.27509,2.27524,2.27495,2.27524,2683894.0
2007-03-22 14:49:00,2.27521,2.27539,2.27521,2.27538,2537399.0
2007-03-22 14:50:00,2.27549,2.27567,2.27543,2.27567,17520414.0
2007-03-22 14:51:00,2.2757,2.27571,2.27553,2.27553,1409843.0
2007-03-22 14:52:00,2.2754,2.2754,2.27507,2.27507,1624730.0
2007-03-22 14:53:00,2.27499,2.27499,2.27448,2.27448,5596061.0
2007-03-22 14:54:00,2.27445,2.27473,2.2744,2.27473,1083023.0
2007-03-22 14:55:00,2.27475,2.27495,2.27475,2.27495,1648705.0
2007-03-22 14:56:00,2.27497,2.27497,2.27345,2.27483,5187551.0
2007-03-22 14:57:00,2.2748,2.27487,2.2748,2.27487,8968603.0
2007-03-22 14:58:00,2.27484,2.27492,2.27481,2.27482,17420446.0
2007-03-22 14:59:00,2.27477,2.27477,2.27453,2.2746,2109427.0
2007-03-22 15:00:00,2.27462,2.27462,2.27444,2.27447,2270323.0
2007-03-22 15:01:00,2.27458,2.27478,2.27455,2.27463,1586521.0
2007-03-22 15:02:00,2.2746,2.27468,2.27458,2.27466,2564739.0
2007-03-22 15:03:00,2.2747,2.27483,2.2747,2.27483,1224344.0
2007-03-22 15:04:00,2.27483,2.27485,2.2748,2.27485,10881095.0
2007-03-22 15:05:00,2.27466,2.27466,2.27426,2.27426,4261133.0
2007-03-22 15:06:00,2.27428,2.27449,2.27428,2.27449,3516448.0
2007-03-22 15:07:00,2.27454,2.27505,2.27453,2.27505,4361919.0
2007-03-22 15:08:00,2.27529,2.27639,2.27529,2.27639,21841008.0
2007-03-22 15:09:00,2.27631,2.2768,2.27631,2.27669,6358837.0
2007-03-22 15:10:00,2.27667,2.27667,2.27636,2.27638,1188870.0
2007-03-22 15:11:00,2.27628,2.27641,2.27625,2.27626,18386746.0
2007-03-22 15:12:00,2.27611,2.27644,2.27611,2.27632,2374410.0
2007-03-22 15:13:00,2.27622,2.27623,2.27604,2.27604,24438016.0
2007-03-22 15:14:00,2.27605,2.27606,2.27587,2.27606,3356117.0
2007-03-22 15:15:00,2.27616,2.27661,2.27616,2.27658,5516383.0
2007-03-22 15:16:00,2.27663,2.27734,2.27663,2.27734,8057371.0
2007-03-22 15:17:00,2.2774,2.27757,2.27739,2.27757,2953125.0
2007-03-22 15:18:00,2.27772,2.27781,2.27754,2.27754,6889944.0
2007-03-22 15:19:00,2.27767,2.27777,2.27744,2.27744,21568540.0
2007-03-22 15:20:00,2.27752,2.27752,2.27718,2.27722,9441263.0
2007-03-22 15:21:00,2.277,2.27734,2.27675,2.27705,24322968.0
2007-03-22 15:22:00,2.27725,2.27752,2.27725,2.27736,13972921.0
2007-03-22 15:23:00,2.27766,2.27812,2.27766,2.27812,15846640.0
2007-03-22 15:24:00,2.27809,2.27835,2.27809,2.27835,3321898.0
2007-03-22 15:25:00,2.27852,2.27879,2.27852,2.27865,3742959.0
2007-03-22 15:26:00,2.27863,2.27885,2.27855,2.27868,3806059.0
2007-03-22 15:27:00,2.2786,2.2786,2.27803,2.27803,3178362.0
2007-03-22 15:28:00,2.27773,2.27779,2.27768,2.27773,4524003.0
2007-03-22 15:29:00,2.27768,2.27785,2.27768,2.27785,6537121.0
2007-03-22 15:30:00,2.27779,2.27785,2.27758,2.27766,13058186.0
2007-03-22 15:31:00,2.2778,2.27792,2.2778,2.27791,3719321.0
2007-03-22 15:32:00,2.27772,2.27772,2.27719,2.27719,2891503.0
2007-03-22 15:33:00,2.27701,2.27716,2.27694,2.27694,8725047.0
2007-03-22 15:34:00,2.27691,2.27691,2.27641,2.27678,2838743.0
2007-03-22 15:35:00,2.27715,2.27733,2.27713,2.27733,9300206.0
2007-03-22 15:36:00,2.27736,2.27736,2.2771,2.2771,8309441.0
2007-03-22 15:37:00,2.27693,2.27693,2.27636,2.27636,522703.0
2007-03-22 15:38:00,2.27629,2.27646,2.27618,2.27646,2408015.0
2007-03-22 15:39:00,2.27666,2.27708,2.27666,2.27708,3163284.0
2007-03-22 15:40:00,2.27708,2.27721,2.27708,2.27712,3964502.0
2007-03-22 15:41:00,2.2772,2.27724,2.27708,2.27709,1082639.0
2007-03-22 15:42:00,2.27719,2.27723,2.27698,2.27698,8915543.0
2007-03-22 15:43:00,2.27695,2.27695,2.27646,2.27646,2347030.0
2007-03-22 15:44:00,2.2768,2.27703,2.27677,2.27695,26181249.0
2007-03-22 15:45:00,2.27693,2.27728,2.27693,2.27728,7190014.0
2007-03-22 15:46:00,2.27732,2.27748,2.27728,2.27735,10113739.0
2007-03-22 15:47:00,2.27724,2.27737,2.27719,2.27737,973519.0
2007-03-22 15:48:00,2.27723,2.27739,2.27712,2.27739,2953319.0
2007-03-22 15:49:00,2.27756,2.27781,2.27756,2.27781,10347580.0
2007-03-22 15:50:00,2.27779,2.27797,2.27779,2.2779,606498.0
2007-03-22 15:51:00,2.278,2.278,2.27783,2.27783,21364187.0
2007-03-22 15:52:00,2.27775,2.27775,2.27743,2.27743,9304968.0
2007-03-22 15:53:00,2.27744,2.27761,2.27736,2.27761,18996794.0
2007-03-22 15:54:00,2.2777,2.27805,2.27762,2.27762,2985524.0
2007-03-22 15:55:00,2.27779,2.27784,2.27765,2.27784,1956360.0
2007-03-22 15:56:00,2.27786,2.2779,2.27764,2.2779,5853401.0
2007-03-22 15:57:00,2.27794,2.27802,2.27768,2.27768,14702366.0
2007-03-22 15:58:00,2.27748,2.27748,2.27734,2.27741,12731912.0
2007-03-22 15:59:00,2.27749,2.27749,2.27725,2.27725,1352567.0
2007-03-22 16:00:00,2.27719,2.27719,2.27692,2.27707,12234080.0
2007-03-22 16:01:00,2.277,2.27746,2.277,2.27746,109461.0
2007-03-22 16:02:00,2.27735,2.27735,2.27692,2.27692,4964403.0
2007-03-22 16:03:00,2.27701,2.27701,2.27677,2.27699,3009016.0
2007-03-22 16:04:00,2.27715,2.27741,2.27702,2.27702,10789120.0
2007-03-22 16:05:00,2.27717,2.27758,2.27717,2.27758,7237023.0
2007-03-22 16:06:00,2.27751,2.27786,2.27751,2.27786,4622627.0
2007-03-22 16:07:00,2.27809,2.27855,2.27809,2.27845,1145503.0
2007-03-22 16:08:00,2.27833,2.2785,2.27826,2.2785,3749515.0
2007-03-22 16:09:00,2.2785,2.2785,2.27838,2.27838,2458767.0
2007-03-22 16:10:00,2.27832,2.2786,2.27821,2.2786,5423625.0
2007-03-22 16:11:00,2.27862,2.27862,2.27842,2.27847,526077.0
2007-03-22 16:12:00,2.27833,2.27854,2.27813,2.27854,9560485.0
2007-03-22 16:13:00,2.27864,2.27897,2.27862,2.27897,1085411.0
2007-03-22 16:14:00,2.27894,2.27921,2.27894,2.27921,493037.0
2007-03-22 16:15:00,2.27918,2.27962,2.27907,2.27962,23828387.0
2007-03-22 16:16:00,2.2798,2.28,2.27963,2.27963,2591249.0
2007-03-22 16:17:00,2.27964,2.28013,2.27964,2.28013,9490519.0
2007-03-22 16:18:00,2.28024,2.28045,2.28024,2.28038,3035464.0
2007-03-22 16:19:00,2.28041,2.28082,2.28041,2.28082,3092562.0
2007-03-22 16:20:00,2.28086,2.28119,2.28086,2.28107,3432881.0
2007-03-22 16:21:00,2.28103,2.28103,2.28066,2.28073,3042237.0
2007-03-22 16:22:00,2.2807,2.28072,2.28054,2.28054,3533091.0
2007-03-22 16:23:00,2.28046,2.28046,2.28015,2.28046,12575670.0
2007-03-22 16:24:00,2.28033,2.28033,2.27957,2.27957,1738127.0
2007-03-22 16:25:00,2.28014,2.28048,2.28014,2.28048,7361710.0
2007-03-22 16:26:00,2.28045,2.28054,2.28043,2.28054,8783293.0
2007-03-22 16:27:00,2.28037,2.28048,2.28031,2.28048,2188875.0
2007-03-22 16:28:00,2.28046,2.28046,2.28035,2.28035,10537699.0
2007-03-22 16:29:00,2.28026,2.28031,2.2802,2.28031,32443647.0
2007-03-22 16:30:00,2.28031,2.28044,2.28027,2.28044,2357410.0
2007-03-22 16:31:00,2.28039,2.28039,2.28032,2.28032,1332780.0
2007-03-22 16:32:00,2.2803,2.28052,2.28024,2.28052,7814928.0
2007-03-22 16:33:00,2.28072,2.28095,2.28072,2.28092,5437111.0
2007-03-22 16:34:00,2.28087,2.28127,2.28076,2.28127,5142652.0
2007-03-22 16:35:00,2.2812,2.2812,2.28085,2.28085,5971284.0
2007-03-22 16:36:00,2.28101,2.28126,2.28101,2.28126,2673925.0
2007-03-22 16:37:00,2.28131,2.28158,2.28131,2.28158,884050.0
2007-03-22 16:38:00,2.28152,2.28206,2.28152,2.28196,4222358.0
2007-03-22 16:39:00,2.28205,2.28208,2.28189,2.28189,1959826.0
2007-03-22 16:40:00,2.28185,2.28196,2.28185,2.28188,5037222.0
2007-03-22 16:41:00,2.28191,2.28195,2.28166,2.28182,21001870.0
2007-03-22 16:42:00,2.2818,2.2818,2.2815,2.28164,21983110.0
2007-03-22 16:43:00,2.28165,2.28165,2.28141,2.28141,1269209.0
2007-03-22 16:44:00,2.28146,2.28153,2.28136,2.28141,9535774.0
2007-03-22 16:45:00,2.28141,2.28195,2.28141,2.28195,1533247.0
2007-03-22 16:46:00,2.282,2.28224,2.28198,2.28219,26991929.0
2007-03-22 16:47:00,2.28225,2.28229,2.2821,2.28229,2448579.0
2007-03-22 16:48:00,2.2823,2.28242,2.28186,2.28218,8583492.0
2007-03-22 16:49:00,2.28204,2.28204,2.2817,2.2817,8582673.0
2007-03-22 16:50:00,2.28167,2.2817,2.28157,2.28161,39906569.0
2007-03-22 16:51:00,2.28156,2.28156,2.28086,2.28086,7847987.0
2007-03-22 16:52:00,2.27936,2.28096,2.27936,2.28068,3545294.0
2007-03-22 16:53:00,2.28069,2.28093,2.28068,2.28093,5240133.0
2007-03-22 16:54:00,2.28096,2.28096,2.28055,2.28093,17313015.0
2007-03-22 16:55:00,2.28083,2.28105,2.28074,2.28105,4675091.0
2007-03-22 16:56:00,2.28101,2.28109,2.28093,2.28097,2938758.0
2007-03-22 16:57:00,2.28113,2.28113,2.28076,2.28076,653716.0
2007-03-22 16:58:00,2.28107,2.28112,2.28094,2.2811,25336487.0
2007-03-22 16:59:00,2.28105,2.28108,2.28082,2.28108,20682701.0
2007-03-22 17:00:00,2.28107,2.28117,2.28103,2.28108,14370373.0
2007-03-22 17:01:00,2.28129,2.28159,2.28129,2.28149,12291736.0
2007-03-22 17:02:00,2.28148,2.28148,2.28133,2.28135,1082019.0
2007-03-22 17:03:00,2.2813,2.2813,2.28072,2.28087,26778332.0
2007-03-22 17:04:00,2.28093,2.28109,2.28093,2.28105,11960608.0
2007-03-22 17:05:00,2.28116,2.2813,2.28085,2.28114,14745150.0
2007-03-22 17:06:00,2.28095,2.28095,2.28038,2.28038,3614653.0
2007-03-22 17:07:00,2.28019,2.28035,2.28007,2.28035,1311218.0
2007-03-22 17:08:00,2.28053,2.28053,2.28037,2.28037,388946.0
2007-03-22 17:09:00,2.28025,2.28025,2.27994,2.27995,9435982.0
2007-03-22 17:10:00,2.27988,2.28008,2.27988,2.28008,1823317.0
2007-03-22 17:11:00,2.28005,2.28005,2.27991,2.27991,5974602.0
2007-03-22 17:12:00,2.27968,2.27968,2.27899,2.27899,23080116.0
2007-03-22 17:13:00,2.2788,2.27883,2.27855,2.27883,1186028.0
2007-03-22 17:14:00,2.27893,2.27932,2.27893,2.27932,26748527.0
2007-03-22 17:15:00,2.27948,2.2795,2.27928,2.2793,3621098.0
2007-03-22 17:16:00,2.27908,2.27938,2.27908,2.27938,1762462.0
2007-03-22 17:17:00,2.27934,2.27951,2.27934,2.27943,2513166.0
2007-03-22 17:18:00,2.27937,2.27937,2.27913,2.27932,8646856.0
2007-03-22 17:19:00,2.27948,2.27964,2.27948,2.27959,1512281.0
2007-03-22 17:20:00,2.27959,2.27959,2.27936,2.27936,12826580.0
2007-03-22 17:21:00,2.27932,2.27942,2.27925,2.27925,14128519.0
2007-03-22 17:22:00,2.27924,2.27943,2.27912,2.27937,12155897.0
2007-03-22 17:23:00,2.2793,2.27944,2.27915,2.27944,7547695.0
2007-03-22 17:24:00,2.27934,2.2795,2.27933,2.27933,3366215.0
2007-03-22 17:25:00,2.27932,2.27932,2.27917,2.27931,4073712.0
2007-03-22 17:26:00,2.27951,2.27966,2.27949,2.27952,903235.0
2007-03-22 17:27:00,2.2794,2.27941,2.27919,2.27941,14717978.0
2007-03-22 17:28:00,2.2793,2.27941,2.27911,2.27911,3886624.0
2007-03-22 17:29:00,2.27916,2.27916,2.27893,2.27898,6323885.0
2007-03-22 17:30:00,2.27887,2.27887,2.27861,2.27861,3310542.0
2007-03-22 17:31:00,2.27868,2.27901,2.27868,2.27901,5216227.0
2007-03-22 17:32:00,2.27896,2.27901,2.27878,2.27878,1124247.0
2007-03-22 17:33:00,2.27881,2.27923,2.27881,2.27923,6670673.0
2007-03-22 17:34:00,2.27931,2.27959,2.27926,2.27959,9365890.0
2007-03-22 17:35:00,2.27954,2.27955,2.27934,2.27936,4500640.0
2007-03-22 17:36:00,2.27947,2.27973,2.27947,2.27973,4652454.0
2007-03-22 17:37:00,2.27973,2.27973,2.27945,2.2795,7574954.0
2007-03-22 17:38:00,2.27971,2.27991,2.27971,2.27991,2217800.0
2007-03-22 17:39:00,2.2799,2.27997,2.27984,2.27984,1779688.0
2007-03-22 17:40:00,2.27981,2.27981,2.27952,2.27957,12725495.0
2007-03-22 17:41:00,2.2794,2.27966,2.2794,2.27966,4274259.0
2007-03-22 17:42:00,2.27975,2.27985,2.27967,2.27985,7905485.0
2007-03-22 17:43:00,2.27978,2.27994,2.27973,2.27978,1240225.0
2007-03-22 17:44:00,2.2795,2.2796,2.27947,2.2796,965643.0
2007-03-22 17:45:00,2.27955,2.27955,2.27943,2.27943,859143.0
2007-03-22 17:46:00,2.2794,2.2794,2.27919,2.27919,34988137.0
2007-03-22 17:47:00,2.27913,2.27913,2.27885,2.27885,3226952.0
2007-03-22 17:48:00,2.27862,2.27862,2.27841,2.2785,4416156.0
2007-03-22 17:49:00,2.27842,2.27842,2.27785,2.27785,35096243.0
2007-03-22 17:50:00,2.27776,2.27776,2.27712,2.27712,2338398.0
2007-03-22 17:51:00,2.27666,2.27719,2.27666,2.27719,2036758.0
2007-03-22 17:52:00,2.27733,2.27744,2.27727,2.2773,4780149.0
2007-03-22 17:53:00,2.27706,2.27721,2.27674,2.27721,8600695.0
2007-03-22 17:54:00,2.27736,2.27759,2.27733,2.27752,7081647.0
2007-03-22 17:55:00,2.27746,2.27746,2.2772,2.27722,988246.0
2007-03-22 17:56:00,2.27717,2.27758,2.27703,2.27758,1890177.0
2007-03-22 17:57:00,2.27774,2.27786,2.27761,2.27776,1907802.0
2007-03-22 17:58:00,2.27784,2.27784,2.27736,2.27736,2222237.0
2007-03-22 17:59:00,2.27733,2.27733,2.27674,2.27674,14413753.0
2007-03-22 18:00:00,2.27662,2.27709,2.27629,2.27709,7846012.0
2007-03-22 18:01:00,2.27687,2.27694,2.2766,2.2766,6255975.0
2007-03-22 18:02:00,2.27645,2.27645,2.27602,2.27602,9356751.0
2007-03-22 18:03:00,2.27592,2.27617,2.27567,2.27617,13055594.0
2007-03-22 18:04:00,2.27618,2.27633,2.27609,2.27633,6650842.0
2007-03-22 18:05:00,2.27636,2.27664,2.27636,2.27663,12528733.0
2007-03-22 18:06:00,2.27662,2.27666,2.27651,2.27666,2345177.0
2007-03-22 18:07:00,2.2766,2.2766,2.27638,2.27638,4280344.0
2007-03-22 18:08:00,2.27644,2.27663,2.27625,2.27625,8568839.0
2007-03-22 18:09:00,2.27659,2.27659,2.2762,2.2762,8299741.0
2007-03-22 18:10:00,2.27622,2.27622,2.27586,2.27586,3841140.0
2007-03-22 18:11:00,2.27584,2.27584,2.27556,2.27564,9252326.0
2007-03-22 18:12:00,2.27579,2.27607,2.27574,2.27607,5671209.0
2007-03-22 18:13:00,2.2762,2.27639,2.27594,2.27639,3886999.0
2007-03-22 18:14:00,2.27645,2.27669,2.27624,2.27669,22126208.0
2007-03-22 18:15:00,2.27681,2.27705,2.27681,2.27705,11677461.0
2007-03-22 18:16:00,2.27699,2.2771,2.27699,2.27705,9539019.0
2007-03-22 18:17:00,2.2772,2.27729,2.27715,2.27721,6385986.0
2007-03-22 18:18:00,2.27724,2.27732,2.27703,2.27703,2066876.0
2007-03-22 18:19:00,2.27718,2.27718,2.27693,2.2771,18850088.0
2007-03-22 18:20:00,2.27721,2.27761,2.27721,2.27761,8080732.0
2007-03-22 18:21:00,2.2776,2.27786,2.2776,2.27786,3726192.0
2007-03-22 18:22:00,2.27777,2.27837,2.27777,2.27837,3404042.0
2007-03-22 18:23:00,2.27839,2.27845,2.27831,2.27835,1257298.0
2007-03-22 18:24:00,2.27831,2.27846,2.27831,2.27841,8575270.0
2007-03-22 18:25:00,2.27836,2.27842,2.27829,2.27835,1218894.0
2007-03-22 18:26:00,2.2784,2.27843,2.27817,2.27817,9899878.0
2007-03-22 18:27:00,2.27813,2.27813,2.27783,2.27792,29308578.0
2007-03-22 18:28:00,2.27789,2.278,2.27766,2.27766,4366137.0
2007-03-22 18:29:00,2.2776,2.27776,2.27743,2.27743,2280623.0
2007-03-22 18:30:00,2.27731,2.27735,2.27711,2.27714,7579954.0
2007-03-22 18:31:00,2.27712,2.27712,2.27689,2.27689,7215421.0
2007-03-22 18:32:00,2.27687,2.27687,2.27665,2.27674,8320899.0
2007-03-22 18:33:00,2.27668,2.27668,2.27643,2.27643,8831491.0
2007-03-22 18:34:00,2.27645,2.27645,2.27594,2.27611,10283690.0
2007-03-22 18:35:00,2.27614,2.27614,2.27581,2.27581,10250975.0
2007-03-22 18:36:00,2.27573,2.27573,2.27522,2.27522,4484831.0
2007-03-22 18:37:00,2.27498,2.27498,2.27465,2.2749,1038875.0
2007-03-22 18:38:00,2.275,2.275,2.27482,2.27482,1949952.0
2007-03-22 18:39:00,2.27488,2.27503,2.27488,2.27495,3428825.0
2007-03-22 18:40:00,2.27497,2.27497,2.27455,2.27455,5030055.0
2007-03-22 18:41:00,2.27451,2.27455,2.27432,2.27432,6454677.0
2007-03-22 18:42:00,2.27413,2.27413,2.27343,2.27343,2387836.0
2007-03-22 18:43:00,2.27339,2.27339,2.27287,2.27321,2659626.0
2007-03-22 18:44:00,2.27325,2.27346,2.27324,2.27346,6235924.0
2007-03-22 18:45:00,2.27351,2.2737,2.27321,2.2737,10302331.0
2007-03-22 18:46:00,2.2737,2.27414,2.2737,2.27412,18739962.0
2007-03-22 18:47:00,2.27395,2.27416,2.27345,2.27416,1142049.0
2007-03-22 18:48:00,2.27443,2.275,2.2744,2.275,1570328.0
2007-03-22 18:49:00,2.27497,2.27512,2.27461,2.27461,12065010.0
2007-03-22 18:50:00,2.27487,2.27495,2.27476,2.27479,1359119.0
2007-03-22 18:51:00,2.27484,2.27484,2.27449,2.27449,7740618.0
2007-03-22 18:52:00,2.27443,2.27462,2.27431,2.27462,10722192.0
2007-03-22 18:53:00,2.27468,2.27469,2.27446,2.27469,10283182.0
2007-03-22 18:54:00,2.27463,2.27477,2.2745,2.27477,4658316.0
2007-03-22 18:55:00,2.27458,2.27458,2.27443,2.2745,4331199.0
2007-03-22 18:56:00,2.27456,2.27507,2.27456,2.27506,1624513.0
2007-03-22 18:57:00,2.27515,2.27599,2.27507,2.27579,7860117.0
2007-03-22 18:58:00,2.27602,2.27624,2.276,2.27624,2856147.0
2007-03-22 18:59:00,2.27616,2.27616,2.27561,2.27561,5105176.0
2007-03-22 19:00:00,2.27563,2.27637,2.27563,2.27637,5433891.0
2007-03-22 19:01:00,2.27634,2.27659,2.27634,2.27655,5791426.0
2007-03-22 19:02:00,2.2765,2.2765,2.27622,2.27631,1511669.0
2007-03-22 19:03:00,2.27623,2.27623,2.27602,2.27602,699929.0
2007-03-22 19:04:00,2.27604,2.27604,2.2758,2.27581,11288518.0
2007-03-22 19:05:00,2.27581,2.27583,2.27552,2.27552,2904630.0
2007-03-22 19:06:00,2.27565,2.27565,2.27538,2.27538,3648796.0
2007-03-22 19:07:00,2.27535,2.27535,2.2752,2.2752,14722929.0
2007-03-22 19:08:00,2.27516,2.27516,2.2746,2.27493,2677320.0
2007-03-22 19:09:00,2.27492,2.27492,2.2746,2.2746,13169514.0
2007-03-22 19:10:00,2.27459,2.27459,2.27436,2.27439,4671106.0
2007-03-22 19:11:00,2.27439,2.27439,2.27418,2.27418,16557558.0
2007-03-22 19:12:00,2.27414,2.27414,2.27393,2.27393,10403565.0
2007-03-22 19:13:00,2.27375,2.27387,2.2737,2.2737,1269862.0
2007-03-22 19:14:00,2.2737,2.2737,2.27333,2.27333,6670067.0
2007-03-22 19:15:00,2.27333,2.27333,2.27263,2.27263,13599269.0
2007-03-22 19:16:00,2.27272,2.27272,2.2721,2.27213,22759221.0
2007-03-22 19:17:00,2.27208,2.27208,2.27116,2.27116,11076052.0
2007-03-22 19:18:00,2.27113,2.27214,2.27113,2.27214,2902118.0
2007-03-22 19:19:00,2.27202,2.27208,2.27174,2.27174,1571194.0
2007-03-22 19:20:00,2.27173,2.27173,2.27152,2.27163,5778340.0
2007-03-22 19:21:00,2.27189,2.27238,2.27189,2.27238,2106999.0
2007-03-22 19:22:00,2.2723,2.27257,2.27229,2.27231,8406374.0
2007-03-22 19:23:00,2.27231,2.2728,2.27231,2.2728,5436584.0
2007-03-22 19:24:00,2.2728,2.27316,2.27279,2.27293,3951562.0
2007-03-22 19:25:00,2.27302,2.27302,2.2727,2.2727,3378221.0
2007-03-22 19:26:00,2.27266,2.27266,2.27221,2.27221,13026748.0
2007-03-22 19:27:00,2.2723,2.2724,2.27208,2.27208,22587666.0
2007-03-22 19:28:00,2.27216,2.27232,2.27209,2.27232,6061403.0
2007-03-22 19:29:00,2.2724,2.27253,2.27239,2.27239,7892507.0
2007-03-22 19:30:00,2.27239,2.27242,2.27234,2.27234,22468546.0
2007-03-22 19:31:00,2.27251,2.27254,2.27235,2.27254,11330734.0
2007-03-22 19:32:00,2.27258,2.27268,2.27243,2.27243,3417857.0
2007-03-22 19:33:00,2.27261,2.27285,2.27256,2.2728,10859922.0
2007-03-22 19:34:00,2.27293,2.27329,2.27293,2.27302,15792346.0
2007-03-22 19:35:00,2.27317,2.27317,2.27309,2.27309,224982.0
2007-03-22 19:36:00,2.2732,2.27322,2.27297,2.27297,13862515.0
2007-03-22 19:37:00,2.27306,2.2733,2.27306,2.27322,4730823.0
2007-03-22 19:38:00,2.27326,2.27332,2.27313,2.27332,3516097.0
2007-03-22 19:39:00,2.27331,2.27353,2.27331,2.27352,2838595.0
2007-03-22 19:40:00,2.2737,2.27387,2.2737,2.27378,2348025.0
2007-03-22 19:41:00,2.27369,2.27369,2.27314,2.27326,13633731.0
2007-03-22 19:42:00,2.2734,2.2734,2.27312,2.27314,5260496.0
2007-03-22 19:43:00,2.27316,2.27331,2.27316,2.27318,10055475.0
2007-03-22 19:44:00,2.27323,2.27335,2.27292,2.27316,17504925.0
2007-03-22 19:45:00,2.27329,2.27347,2.27323,2.27323,24708269.0
2007-03-22 19:46:00,2.27309,2.27329,2.27309,2.27315,1118325.0
2007-03-22 19:47:00,2.27321,2.27334,2.27315,2.27316,13730116.0
2007-03-22 19:48:00,2.27313,2.2732,2.27303,2.27303,17982675.0
2007-03-22 19:49:00,2.27307,2.27307,2.27284,2.273,6857301.0
2007-03-22 19:50:00,2.27298,2.27311,2.2729,2.27311,3232159.0
2007-03-22 19:51:00,2.27311,2.27311,2.27293,2.27293,1557380.0
2007-03-22 19:52:00,2.27305,2.27324,2.27294,2.27324,5472897.0
2007-03-22 19:53:00,2.27323,2.27337,2.27323,2.27337,1049381.0
2007-03-22 19:54:00,2.27344,2.27353,2.27336,2.27353,17684791.0
2007-03-22 19:55:00,2.27348,2.27348,2.2733,2.27332,28889362.0
2007-03-22 19:56:00,2.27318,2.27318,2.27304,2.27309,3165848.0
2007-03-22 19:57:00,2.27306,2.27306,2.27283,2.27297,1097223.0
2007-03-22 19:58:00,2.2729,2.2729,2.27258,2.27258,5332352.0
2007-03-22 19:59:00,2.27271,2.273,2.27263,2.27271,1101800.0
2007-03-22 20:00:00,2.27271,2.27312,2.27271,2.27301,2518372.0
2007-03-22 20:01:00,2.27293,2.27298,2.27287,2.27298,28894273.0
2007-03-22 20:02:00,2.27318,2.27353,2.2731,2.27353,10731723.0
2007-03-22 20:03:00,2.27342,2.27342,2.27311,2.2733,7046362.0
2007-03-22 20:04:00,2.27322,2.27328,2.27306,2.27306,12265804.0
2007-03-22 20:05:00,2.27306,2.27328,2.27301,2.27328,7255491.0
2007-03-22 20:06:00,2.27325,2.27343,2.27322,2.27343,1531050.0
2007-03-22 20:07:00,2.27347,2.2735,2.27332,2.27344,18520114.0
2007-03-22 20:08:00,2.27357,2.27366,2.27357,2.27366,14051221.0
2007-03-22 20:09:00,2.27369,2.27369,2.27353,2.27361,15970767.0
2007-03-22 20:10:00,2.27362,2.27368,2.27351,2.27351,10022842.0
2007-03-22 20:11:00,2.27341,2.27347,2.27322,2.27347,7560330.0
2007-03-22 20:12:00,2.27349,2.27366,2.27349,2.27366,12525254.0
2007-03-22 20:13:00,2.27361,2.27387,2.27343,2.27387,11191870.0
2007-03-22 20:14:00,2.27395,2.27406,2.27381,2.27406,7597611.0
2007-03-22 20:15:00,2.27411,2.27438,2.27411,2.2743,2315945.0
2007-03-22 20:16:00,2.27431,2.27466,2.27431,2.27466,1308948.0
2007-03-22 20:17:00,2.27482,2.27499,2.27482,2.27487,5750150.0
2007-03-22 20:18:00,2.27465,2.27465,2.27434,2.27441,4155069.0
2007-03-22 20:19:00,2.2744,2.2744,2.27386,2.27386,18272061.0
2007-03-22 20:20:00,2.27362,2.27379,2.27338,2.27345,9271607.0
2007-03-22 20:21:00,2.27341,2.27341,2.27314,2.2732,1297936.0
2007-03-22 20:22:00,2.27317,2.27343,2.27292,2.27343,1295271.0
2007-03-22 20:23:00,2.27337,2.27372,2.27337,2.27359,2157209.0
2007-03-22 20:24:00,2.27355,2.27355,2.27332,2.27339,3323972.0
2007-03-22 20:25:00,2.27342,2.27362,2.27336,2.27362,2589076.0
2007-03-22 20:26:00,2.2737,2.27391,2.2737,2.27377,8718562.0
2007-03-22 20:27:00,2.27388,2.27396,2.27378,2.27393,1867622.0
2007-03-22 20:28:00,2.27348,2.27381,2.27348,2.2737,23683978.0
2007-03-22 20:29:00,2.27368,2.27385,2.27368,2.27378,4080784.0
2007-03-22 20:30:00,2.27374,2.27374,2.2735,2.27354,9400222.0
2007-03-22 20:31:00,2.27347,2.27347,2.27329,2.2733,16606683.0
2007-03-22 20:32:00,2.27339,2.27351,2.27329,2.27329,791425.0
2007-03-22 20:33:00,2.27329,2.2733,2.27311,2.2733,4903599.0
2007-03-22 20:34:00,2.27339,2.27371,2.27339,2.27358,2280250.0
2007-03-22 20:35:00,2.27361,2.27372,2.27345,2.27368,10226554.0
2007-03-22 20:36:00,2.27379,2.27408,2.27379,2.27396,4829562.0
2007-03-22 20:37:00,2.27368,2.27374,2.2736,2.27365,4126139.0
2007-03-22 20:38:00,2.27354,2.27394,2.27354,2.27394,790325.0
2007-03-22 20:39:00,2.27403,2.27416,2.27403,2.27416,2753001.0
2007-03-22 20:40:00,2.27418,2.27424,2.27413,2.27418,1204857.0
2007-03-22 20:41:00,2.27409,2.27414,2.27398,2.27403,5436386.0
2007-03-22 20:42:00,2.27408,2.27428,2.27406,2.27406,938908.0
2007-03-22 20:43:00,2.27408,2.27408,2.27359,2.27371,3886207.0
2007-03-22 20:44:00,2.27381,2.27381,2.27348,2.27348,3902024.0
2007-03-22 20:45:00,2.27347,2.27347,2.2732,2.2733,11295749.0
2007-03-22 20:46:00,2.27346,2.27359,2.27346,2.27355,3687102.0
2007-03-22 20:47:00,2.27358,2.27373,2.27356,2.27373,23600020.0
2007-03-22 20:48:00,2.2738,2.27388,2.27348,2.27348,9971174.0
2007-03-22 20:49:00,2.27358,2.27358,2.27327,2.27333,3219494.0
2007-03-22 20:50:00,2.27333,2.27369,2.27325,2.27369,1406303.0
2007-03-22 20:51:00,2.27367,2.27378,2.27363,2.27372,18843423.0
2007-03-22 20:52:00,2.27373,2.27382,2.27373,2.27382,3828420.0
2007-03-22 20:53:00,2.2737,2.27389,2.2737,2.27389,1767580.0
2007-03-22 20:54:00,2.27401,2.27413,2.274,2.2741,6254222.0
2007-03-22 20:55:00,2.27403,2.27417,2.27387,2.27387,2074760.0
2007-03-22 20:56:00,2.27389,2.27389,2.27323,2.2734,19694876.0
2007-03-22 20:57:00,2.27353,2.27371,2.27353,2.27365,8010686.0
2007-03-22 20:58:00,2.27366,2.27384,2.27361,2.27384,2590039.0
2007-03-22 20:59:00,2.27388,2.27413,2.27388,2.27413,7178407.0
2007-03-22 21:00:00,2.27416,2.27416,2.27404,2.27407,7919152.0
2007-03-22 21:01:00,2.27412,2.27431,2.27412,2.27431,7497779.0
2007-03-22 21:02:00,2.27435,2.27435,2.27368,2.27378,3265678.0
2007-03-22 21:03:00,2.27361,2.27389,2.27361,2.27368,2957676.0
2007-03-22 21:04:00,2.27357,2.27429,2.27357,2.27423,6030472.0
2007-03-22 21:05:00,2.27416,2.27448,2.27416,2.27448,28310522.0
2007-03-22 21:06:00,2.27446,2.27448,2.27423,2.27423,4806721.0
2007-03-22 21:07:00,2.27426,2.27426,2.27391,2.27391,2702441.0
2007-03-22 21:08:00,2.27385,2.27385,2.27371,2.27371,11755841.0
2007-03-22 21:09:00,2.27366,2.27366,2.27342,2.27342,7014861.0
2007-03-22 21:10:00,2.2733,2.2733,2.27315,2.2733,4696700.0
2007-03-22 21:11:00,2.27343,2.2736,2.27343,2.27348,7305563.0
2007-03-22 21:12:00,2.2735,2.2735,2.27333,2.27346,3184723.0
2007-03-22 21:13:00,2.27343,2.27348,2.27343,2.27346,12927717.0
2007-03-22 21:14:00,2.27354,2.27362,2.27352,2.27358,5257418.0
2007-03-22 21:15:00,2.27358,2.27366,2.27356,2.27365,2188336.0
2007-03-22 21:16:00,2.27367,2.27368,2.27349,2.27357,10820038.0
2007-03-22 21:17:00,2.27347,2.27347,2.27326,2.27326,1576248.0
2007-03-22 21:18:00,2.2731,2.2731,2.27265,2.273,5532042.0
2007-03-22 21:19:00,2.27314,2.27342,2.27314,2.27342,20704684.0
2007-03-22 21:20:00,2.27324,2.27324,2.2729,2.2729,2487638.0
2007-03-22 21:21:00,2.27301,2.27332,2.27301,2.27332,2052085.0
2007-03-22 21:22:00,2.27342,2.27359,2.27213,2.27213,4100370.0
2007-03-22 21:23:00,2.27353,2.27353,2.27307,2.27307,9458692.0
2007-03-22 21:24:00,2.27315,2.27319,2.27305,2.27305,3948924.0
2007-03-22 21:25:00,2.273,2.273,2.27286,2.27291,4458569.0
2007-03-22 21:26:00,2.27291,2.27308,2.27291,2.27307,4872351.0
2007-03-22 21:27:00,2.27305,2.27306,2.27292,2.27294,21047874.0
2007-03-22 21:28:00,2.27304,2.27321,2.27304,2.27321,5105894.0
2007-03-22 21:29:00,2.27316,2.27328,2.27308,2.27308,7556639.0
2007-03-22 21:30:00,2.273,2.273,2.27272,2.27285,11540283.0
2007-03-22 21:31:00,2.27282,2.27287,2.27277,2.27283,8822147.0
2007-03-22 21:32:00,2.27273,2.27273,2.27235,2.27239,11252082.0
2007-03-22 21:33:00,2.27232,2.2726,2.27231,2.2726,2557069.0
2007-03-22 21:34:00,2.27266,2.27268,2.27253,2.27254,13647050.0
2007-03-22 21:35:00,2.27231,2.27273,2.27231,2.27273,1473064.0
2007-03-22 21:36:00,2.27276,2.27276,2.27242,2.27242,5162530.0
2007-03-22 21:37:00,2.27233,2.27248,2.27195,2.27248,10101898.0
2007-03-22 21:38:00,2.27261,2.27269,2.27254,2.27254,8397849.0
2007-03-22 21:39:00,2.27257,2.27265,2.27252,2.27252,7905788.0
2007-03-22 21:40:00,2.27248,2.27271,2.27238,2.27271,18781840.0
2007-03-22 21:41:00,2.27268,2.2729,2.27268,2.27276,12122376.0
2007-03-22 21:42:00,2.27281,2.27299,2.27281,2.27299,6062732.0
2007-03-22 21:43:00,2.27294,2.27317,2.27294,2.27309,7461179.0
2007-03-22 21:44:00,2.27306,2.27306,2.27293,2.273,8355159.0
2007-03-22 21:45:00,2.27305,2.27308,2.27298,2.27308,21064921.0
2007-03-22 21:46:00,2.27307,2.27307,2.27297,2.273,2890383.0
2007-03-22 21:47:00,2.27299,2.27299,2.27269,2.27269,6069353.0
2007-03-22 21:48:00,2.27268,2.27279,2.27234,2.27279,3137033.0
2007-03-22 21:49:00,2.27278,2.27303,2.27278,2.27303,5845633.0
2007-03-22 21:50:00,2.27302,2.27326,2.27302,2.27326,5789099.0
2007-03-22 21:51:00,2.27331,2.27346,2.27327,2.2734,3295052.0
2007-03-22 21:52:00,2.27352,2.2737,2.27352,2.27361,2299790.0
2007-03-22 21:53:00,2.27365,2.27365,2.27351,2.27351,12412119.0
2007-03-22 21:54:00,2.27354,2.27364,2.27334,2.27364,1451595.0
2007-03-22 21:55:00,2.27376,2.27398,2.27376,2.27394,1018626.0
2007-03-22 21:56:00,2.27398,2.27406,2.27391,2.27391,3007748.0
2007-03-22 21:57:00,2.27398,2.27477,2.27398,2.27477,12244940.0
2007-03-22 21:58:00,2.27481,2.27481,2.2742,2.2742,1539657.0
2007-03-22 21:59:00,2.27421,2.27464,2.27421,2.27464,1011132.0
2007-03-22 22:00:00,2.27477,2.27477,2.27436,2.27442,1985334.0
2007-03-22 22:01:00,2.27453,2.27465,2.27439,2.27462,4977441.0
2007-03-22 22:02:00,2.27467,2.27476,2.27461,2.27476,10270803.0
2007-03-22 22:03:00,2.27487,2.27489,2.27475,2.27484,7981243.0
2007-03-22 22:04:00,2.27469,2.27493,2.27461,2.27461,2823796.0
2007-03-22 22:05:00,2.27466,2.27466,2.27428,2.27428,5965122.0
2007-03-22 22:06:00,2.27416,2.27436,2.27411,2.27436,17079994.0
2007-03-22 22:07:00,2.27448,2.27456,2.27447,2.27447,7363667.0
2007-03-22 22:08:00,2.27424,2.27455,2.27407,2.27407,11842183.0
2007-03-22 22:09:00,2.27387,2.27436,2.27387,2.27436,3806228.0
2007-03-22 22:10:00,2.27427,2.27427,2.27385,2.27386,2294912.0
2007-03-22 22:11:00,2.27382,2.27384,2.27368,2.27375,11015220.0
2007-03-22 22:12:00,2.27356,2.2738,2.27356,2.2738,11704495.0
2007-03-22 22:13:00,2.27393,2.27395,2.27371,2.27371,5609672.0
2007-03-22 22:14:00,2.27354,2.27354,2.27333,2.27333,3449363.0
2007-03-22 22:15:00,2.27334,2.27341,2.27331,2.27331,7141297.0
2007-03-22 22:16:00,2.27326,2.27326,2.27281,2.27281,5615987.0
2007-03-22 22:17:00,2.27314,2.27352,2.27305,2.2734,3641947.0
2007-03-22 22:18:00,2.27356,2.27356,2.27333,2.27338,3816836.0
2007-03-22 22:19:00,2.27342,2.27351,2.27322,2.27322,1944864.0
2007-03-22 22:20:00,2.27307,2.2732,2.27283,2.27317,11948318.0
2007-03-22 22:21:00,2.27316,2.27328,2.27312,2.27316,3465521.0
2007-03-22 22:22:00,2.27324,2.27343,2.27324,2.27332,9474760.0
2007-03-22 22:23:00,2.27328,2.27328,2.27301,2.27301,5964371.0
2007-03-22 22:24:00,2.27288,2.27317,2.27288,2.27311,2579212.0
2007-03-22 22:25:00,2.27291,2.27291,2.27245,2.27268,905622.0
2007-03-22 22:26:00,2.27268,2.27289,2.27268,2.2727,7779329.0
2007-03-22 22:27:00,2.27279,2.27279,2.27243,2.27252,10945171.0
2007-03-22 22:28:00,2.27255,2.27269,2.27255,2.27262,813792.0
2007-03-22 22:29:00,2.27262,2.27262,2.27245,2.27249,1792682.0
2007-03-22 22:30:00,2.2724,2.27241,2.27225,2.27232,13655736.0
2007-03-22 22:31:00,2.27234,2.27256,2.27227,2.27256,3700435.0
2007-03-22 22:32:00,2.27256,2.27276,2.27249,2.27276,14353346.0
2007-03-22 22:33:00,2.27273,2.27273,2.27246,2.27258,5003436.0
2007-03-22 22:34:00,2.27253,2.27253,2.27237,2.27237,1263974.0
2007-03-22 22:35:00,2.27252,2.27267,2.2725,2.27265,4289446.0
2007-03-22 22:36:00,2.27261,2.27262,2.27255,2.27256,9855230.0
2007-03-22 22:37:00,2.27245,2.27264,2.27245,2.2725,12901751.0
2007-03-22 22:38:00,2.27241,2.27257,2.27241,2.27257,8088556.0
2007-03-22 22:39:00,2.27246,2.27277,2.27246,2.27262,3096365.0
2007-03-22 22:40:00,2.27253,2.27253,2.27216,2.27236,5121313.0
2007-03-22 22:41:00,2.27238,2.27301,2.27234,2.27301,5043468.0
2007-03-22 22:42:00,2.27298,2.27307,2.27298,2.27305,483509.0
2007-03-22 22:43:00,2.27299,2.27338,2.27299,2.27338,29076198.0
2007-03-22 22:44:00,2.27346,2.27369,2.27346,2.27356,8096208.0
2007-03-22 22:45:00,2.27346,2.27354,2.27334,2.27334,10092143.0
2007-03-22 22:46:00,2.27313,2.27313,2.27271,2.27271,8510181.0
2007-03-22 22:47:00,2.2728,2.27288,2.27253,2.27288,2927771.0
2007-03-22 22:48:00,2.27306,2.2734,2.27306,2.27316,13182776.0
2007-03-22 22:49:00,2.27315,2.27327,2.273,2.273,8689481.0
2007-03-22 22:50:00,2.27275,2.27287,2.27264,2.27264,433562.0
2007-03-22 22:51:00,2.27262,2.27262,2.27245,2.27247,15087679.0
2007-03-22 22:52:00,2.27238,2.27269,2.27238,2.27269,3233873.0
2007-03-22 22:53:00,2.27273,2.27294,2.27261,2.27294,4195548.0
2007-03-22 22:54:00,2.27301,2.27301,2.27281,2.27289,16380746.0
2007-03-22 22:55:00,2.27279,2.27279,2.27247,2.27247,13136057.0
2007-03-22 22:56:00,2.27241,2.27271,2.27224,2.27271,22507487.0
2007-03-22 22:57:00,2.27285,2.27292,2.27279,2.27279,2419407.0
2007-03-22 22:58:00,2.27281,2.27298,2.27278,2.27293,14624571.0
2007-03-22 22:59:00,2.273,2.27315,2.27297,2.27298,2344908.0
2007-03-22 23:00:00,2.2731,2.27324,2.27292,2.27322,3781538.0
2007-03-22 23:01:00,2.27338,2.27343,2.27334,2.27341,4036330.0
2007-03-22 23:02:00,2.2735,2.2736,2.27348,2.27348,2926702.0
2007-03-22 23:03:00,2.2732,2.27324,2.27312,2.27324,5591949.0
2007-03-22 23:04:00,2.2732,2.27323,2.2731,2.2731,4015443.0
2007-03-22 23:06:00,2.27308,2.27322,2.27307,2.27322,4074810.0
2007-03-22 23:07:00,2.27312,2.27312,2.27289,2.27308,5234606.0
2007-03-22 23:08:00,2.27325,2.2734,2.2732,2.27338,4546031.0
2007-03-22 23:09:00,2.27341,2.27341,2.27326,2.2733,1831280.0
2007-03-22 23:10:00,2.27336,2.27336,2.27305,2.27309,7429316.0
2007-03-22 23:11:00,2.27305,2.2732,2.27303,2.27319,1995999.0
2007-03-22 23:12:00,2.27326,2.27326,2.27303,2.27303,10793410.0
2007-03-22 23:13:00,2.27301,2.27301,2.27275,2.27291,3795832.0
2007-03-22 23:14:00,2.27292,2.27292,2.27262,2.27285,13639183.0
2007-03-22 23:15:00,2.27284,2.27284,2.27264,2.27276,520731.0
2007-03-22 23:16:00,2.27285,2.27309,2.27285,2.27295,12641327.0
2007-03-22 23:17:00,2.273,2.27314,2.273,2.27307,4403057.0
2007-03-22 23:18:00,2.27308,2.27316,2.27298,2.27298,37288361.0
2007-03-22 23:19:00,2.27292,2.27304,2.27292,2.273,10117521.0
2007-03-22 23:20:00,2.27309,2.27338,2.27309,2.27316,4787889.0
2007-03-22 23:21:00,2.27297,2.27297,2.27283,2.27294,2407148.0
2007-03-22 23:22:00,2.27308,2.27333,2.27308,2.27319,3584416.0
2007-03-22 23:23:00,2.27326,2.27341,2.2732,2.27331,3686240.0
2007-03-22 23:24:00,2.27338,2.27338,2.27319,2.27319,3649684.0
2007-03-22 23:25:00,2.27321,2.27321,2.27299,2.27307,5520823.0
2007-03-22 23:26:00,2.27296,2.27296,2.27284,2.27285,4869070.0
2007-03-22 23:27:00,2.27275,2.27294,2.27259,2.27282,1708955.0
2007-03-22 23:28:00,2.27294,2.2731,2.27243,2.27264,6136436.0
2007-03-22 23:29:00,2.27261,2.27313,2.27261,2.27307,2035321.0
2007-03-22 23:30:00,2.2732,2.27339,2.27317,2.27339,4528602.0
2007-03-22 23:31:00,2.27305,2.27364,2.27305,2.27323,3146116.0
2007-03-22 23:32:00,2.27332,2.27356,2.27332,2.27347,7627995.0
2007-03-22 23:33:00,2.27366,2.27383,2.27366,2.27376,5620805.0
2007-03-22 23:34:00,2.27364,2.27364,2.27269,2.27269,5795751.0
2007-03-22 23:35:00,2.27271,2.2731,2.27271,2.2731,1171771.0
2007-03-22 23:36:00,2.27307,2.27307,2.27237,2.27237,5312052.0
2007-03-22 23:37:00,2.27245,2.27254,2.27242,2.27254,691048.0
2007-03-22 23:38:00,2.27271,2.27322,2.27271,2.27309,2598746.0
2007-03-22 23:39:00,2.27332,2.27332,2.27272,2.27272,3556035.0
2007-03-22 23:40:00,2.2729,2.27296,2.27278,2.27295,6519804.0
2007-03-22 23:41:00,2.27299,2.27331,2.27295,2.27331,25020426.0
2007-03-22 23:42:00,2.27328,2.27345,2.27321,2.27337,2629301.0
2007-03-22 23:43:00,2.27329,2.27352,2.27329,2.27352,2951971.0
2007-03-22 23:44:00,2.27358,2.27377,2.27347,2.27351,5223891.0
2007-03-22 23:45:00,2.27351,2.27355,2.27348,2.27354,16561117.0
2007-03-22 23:46:00,2.27364,2.27386,2.27364,2.27386,4310746.0
2007-03-22 23:47:00,2.27388,2.27389,2.27369,2.27383,18090842.0
2007-03-22 23:48:00,2.27385,2.27396,2.27374,2.27396,6056578.0
2007-03-22 23:49:00,2.27393,2.27395,2.27382,2.27395,9059029.0
2007-03-22 23:50:00,2.27407,2.2742,2.27384,2.27384,7354759.0
2007-03-22 23:51:00,2.27378,2.2738,2.27361,2.2738,6472082.0
2007-03-22 23:52:00,2.27384,2.27384,2.27338,2.27338,6582602.0
2007-03-22 23:53:00,2.2734,2.27369,2.27323,2.27369,9077668.0
2007-03-22 23:54:00,2.27371,2.27371,2.27354,2.27354,2909244.0
2007-03-22 23:55:00,2.27355,2.27436,2.27355,2.27436,20556335.0
2007-03-22 23:56:00,2.27415,2.27426,2.27406,2.27406,618666.0
2007-03-22 23:57:00,2.27386,2.27423,2.27386,2.27423,1686379.0
2007-03-22 23:58:00,2.27431,2.27433,2.27393,2.27394,3008965.0
2007-03-22 23:59:00,2.274,2.274,2.27368,2.27386,2385537.0
2007-03-23 00:00:00,2.27389,2.27411,2.2738,2.27411,2769488.0
2007-03-23 00:01:00,2.27406,2.2744,2.27406,2.27431,2948071.0
2007-03-23 00:02:00,2.27437,2.27441,2.27422,2.27431,5914396.0
2007-03-23 00:03:00,2.27411,2.27414,2.27395,2.27406,4399589.0
2007-03-23 00:04:00,2.27413,2.27424,2.27397,2.27397,2088056.0
2007-03-23 00:05:00,2.27404,2.27404,2.27389,2.27389,5251129.0
2007-03-23 00:06:00,2.27396,2.27431,2.27387,2.27387,3622642.0
2007-03-23 00:07:00,2.27373,2.27392,2.27373,2.27387,11844877.0
2007-03-23 00:08:00,2.27408,2.2744,2.27401,2.27401,8545313.0
2007-03-23 00:09:00,2.27384,2.27408,2.27382,2.27408,2293109.0
2007-03-23 00:10:00,2.27415,2.2742,2.274,2.274,6974229.0
2007-03-23 00:11:00,2.27393,2.27393,2.27344,2.27375,4182367.0
2007-03-23 00:12:00,2.27385,2.27422,2.27385,2.27391,7064078.0
2007-03-23 00:14:00,2.27388,2.2741,2.27388,2.27402,3008186.0
2007-03-23 00:15:00,2.27396,2.27396,2.27359,2.2738,15788219.0
2007-03-23 00:16:00,2.27389,2.27389,2.27341,2.2735,13398108.0
2007-03-23 00:17:00,2.27347,2.27361,2.27343,2.27343,7197897.0
2007-03-23 00:18:00,2.27347,2.27349,2.2733,2.2734,2924710.0
2007-03-23 00:19:00,2.27329,2.27365,2.27329,2.27365,3790795.0
2007-03-23 00:20:00,2.2738,2.2738,2.27331,2.27331,5309170.0
2007-03-23 00:21:00,2.2735,2.27377,2.2735,2.27362,3507824.0
2007-03-23 00:22:00,2.27359,2.27369,2.27352,2.27369,13283649.0
2007-03-23 00:23:00,2.27376,2.274,2.27372,2.274,10900305.0
2007-03-23 00:24:00,2.274,2.274,2.27388,2.27393,1180125.0
2007-03-23 00:26:00,2.27391,2.27391,2.27371,2.27373,17582809.0
2007-03-23 00:28:00,2.27363,2.27363,2.27329,2.27329,6223184.0
2007-03-23 00:29:00,2.27337,2.27351,2.27337,2.27351,6425392.0
2007-03-23 00:30:00,2.27374,2.27389,2.27372,2.27386,5658072.0
2007-03-23 00:31:00,2.27376,2.27376,2.27342,2.27363,2606077.0
2007-03-23 00:32:00,2.27383,2.2739,2.27383,2.2739,15080842.0
2007-03-23 00:33:00,2.27393,2.27393,2.27372,2.27372,23227176.0
2007-03-23 00:34:00,2.27349,2.27349,2.27324,2.27342,3679012.0
2007-03-23 00:35:00,2.27359,2.27372,2.27359,2.27366,9623987.0
2007-03-23 00:36:00,2.2737,2.27384,2.27365,2.27376,11529420.0
2007-03-23 00:37:00,2.27354,2.27354,2.27312,2.27319,3446619.0
2007-03-23 00:38:00,2.27326,2.27345,2.27326,2.27334,1860816.0
2007-03-23 00:39:00,2.27328,2.27342,2.27315,2.27315,1981881.0
2007-03-23 00:40:00,2.27345,2.27382,2.27345,2.27382,4030840.0
2007-03-23 00:41:00,2.27385,2.27385,2.27371,2.27379,10414254.0
2007-03-23 00:42:00,2.27389,2.2739,2.2737,2.2737,423014.0
2007-03-23 00:44:00,2.27338,2.27355,2.27338,2.27355,1849405.0
2007-03-23 00:45:00,2.27371,2.27376,2.27358,2.27363,9425307.0
2007-03-23 00:46:00,2.27365,2.27365,2.27325,2.27325,13175849.0
2007-03-23 00:47:00,2.27339,2.27341,2.27329,2.2733,8721449.0
2007-03-23 00:48:00,2.27339,2.2736,2.27339,2.2736,2539334.0
2007-03-23 00:49:00,2.27358,2.27358,2.27341,2.27341,4058543.0
2007-03-23 00:50:00,2.27333,2.27369,2.27333,2.27369,9233996.0
2007-03-23 00:51:00,2.27357,2.27357,2.27325,2.27349,1477420.0
2007-03-23 00:52:00,2.27355,2.27361,2.27338,2.27338,4601414.0
2007-03-23 00:54:00,2.27336,2.2735,2.27334,2.27343,4951433.0
2007-03-23 00:55:00,2.2737,2.27396,2.2737,2.27377,3335682.0
2007-03-23 00:56:00,2.274,2.27402,2.27385,2.2739,20333994.0
2007-03-23 00:57:00,2.27389,2.27389,2.27288,2.27329,4363029.0
2007-03-23 00:58:00,2.27335,2.27411,2.27335,2.27411,2533557.0
2007-03-23 01:00:00,2.27393,2.27393,2.27338,2.27338,7917627.0
2007-03-23 01:01:00,2.27323,2.2733,2.27318,2.2733,2095448.0
2007-03-23 01:02:00,2.27347,2.27368,2.27347,2.27355,17640089.0
2007-03-23 01:03:00,2.27339,2.27343,2.27308,2.27343,2781488.0
2007-03-23 01:04:00,2.27363,2.27386,2.27363,2.27379,1593727.0
2007-03-23 01:06:00,2.2737,2.2737,2.2733,2.27339,30059765.0
2007-03-23 01:08:00,2.2735,2.2739,2.2735,2.27381,9954272.0
2007-03-23 01:09:00,2.27355,2.27363,2.27314,2.27347,3504872.0
2007-03-23 01:10:00,2.27359,2.27393,2.27359,2.27393,481359.0
2007-03-23 01:11:00,2.27397,2.27408,2.27387,2.27405,2359054.0
2007-03-23 01:12:00,2.27417,2.27427,2.27401,2.27401,8753302.0
2007-03-23 01:13:00,2.27408,2.27408,2.27383,2.27383,1816068.0
2007-03-23 01:14:00,2.27372,2.27385,2.27344,2.27372,6644145.0
2007-03-23 01:15:00,2.27363,2.27363,2.27333,2.27333,4278292.0
2007-03-23 01:16:00,2.27319,2.27335,2.273,2.27309,7030388.0
2007-03-23 01:17:00,2.27301,2.27321,2.27285,2.27319,2598149.0
2007-03-23 01:18:00,2.2733,2.27361,2.2733,2.27353,3326025.0
2007-03-23 01:19:00,2.2736,2.27375,2.2736,2.27375,2307494.0
2007-03-23 01:20:00,2.27382,2.27399,2.27382,2.27399,3108472.0
2007-03-23 01:21:00,2.27408,2.27413,2.27375,2.27375,23631665.0
2007-03-23 01:22:00,2.27371,2.27389,2.27363,2.27375,1505395.0
2007-03-23 01:23:00,2.27397,2.27403,2.27391,2.27392,2855653.0
2007-03-23 01:24:00,2.27389,2.27403,2.27389,2.27393,17171655.0
2007-03-23 01:25:00,2.27387,2.27403,2.2738,2.27403,1213887.0
2007-03-23 01:26:00,2.27405,2.27409,2.27397,2.27405,879517.0
2007-03-23 01:27:00,2.27396,2.27399,2.27355,2.27386,25683768.0
2007-03-23 01:28:00,2.27377,2.27391,2.27359,2.27359,13521808.0
2007-03-23 01:29:00,2.27354,2.27367,2.27349,2.27367,5665691.0
2007-03-23 01:30:00,2.27371,2.27392,2.27371,2.27392,7086348.0
2007-03-23 01:31:00,2.27401,2.27401,2.27384,2.27401,7498024.0
2007-03-23 01:32:00,2.27405,2.27405,2.27377,2.2739,36319668.0
2007-03-23 01:34:00,2.27394,2.27462,2.27394,2.27462,6586563.0
2007-03-23 01:35:00,2.27444,2.27444,2.27426,2.27426,15730506.0
2007-03-23 01:36:00,2.27404,2.2742,2.27394,2.2742,30629511.0
2007-03-23 01:37:00,2.27437,2.27456,2.27434,2.27456,1368758.0
2007-03-23 01:38:00,2.27447,2.27447,2.27414,2.27417,9003533.0
2007-03-23 01:40:00,2.27427,2.27467,2.27427,2.27453,9563854.0
2007-03-23 01:41:00,2.27434,2.27434,2.27393,2.27408,1953344.0
2007-03-23 01:42:00,2.27418,2.27493,2.27418,2.27482,8467011.0
2007-03-23 01:43:00,2.27462,2.27462,2.27424,2.27424,8880483.0
2007-03-23 01:44:00,2.27426,2.27441,2.27426,2.27441,971556.0
2007-03-23 01:45:00,2.27423,2.27424,2.27409,2.27409,12213053.0
2007-03-23 01:46:00,2.27394,2.27394,2.27369,2.27381,6264233.0
2007-03-23 01:47:00,2.27362,2.27373,2.27356,2.27373,12897002.0
2007-03-23 01:48:00,2.27388,2.27422,2.27388,2.27393,11183410.0
2007-03-23 01:49:00,2.27402,2.27412,2.27395,2.27412,12412118.0
2007-03-23 01:50:00,2.27416,2.27435,2.27416,2.27435,2365092.0
2007-03-23 01:51:00,2.27433,2.27457,2.27429,2.27457,7390311.0
2007-03-23 01:52:00,2.27444,2.27453,2.2741,2.2741,4658461.0
2007-03-23 01:53:00,2.27403,2.27406,2.27365,2.27401,10672263.0
2007-03-23 01:54:00,2.27424,2.2745,2.27424,2.27445,2708078.0
2007-03-23 01:55:00,2.2743,2.27441,2.27294,2.27427,3569932.0
2007-03-23 01:56:00,2.27423,2.27428,2.27381,2.27428,2336681.0
2007-03-23 01:57:00,2.2742,2.2743,2.27414,2.27416,5522330.0
2007-03-23 01:58:00,2.27417,2.27417,2.27401,2.27404,16117858.0
2007-03-23 01:59:00,2.27411,2.2742,2.27402,2.2742,859286.0
2007-03-23 02:00:00,2.27361,2.27401,2.27361,2.27398,2166797.0
2007-03-23 02:01:00,2.27412,2.27432,2.27412,2.27432,15133044.0
2007-03-23 02:02:00,2.27435,2.27448,2.27432,2.27448,2678409.0
2007-03-23 02:03:00,2.27443,2.27443,2.27366,2.27378,22126905.0
2007-03-23 02:04:00,2.27396,2.27431,2.27396,2.27414,12746029.0
2007-03-23 02:05:00,2.27409,2.27409,2.27391,2.27392,17853674.0
2007-03-23 02:06:00,2.27374,2.27374,2.27343,2.27357,4331559.0
2007-03-23 02:07:00,2.27357,2.27369,2.27338,2.27369,3531201.0
2007-03-23 02:08:00,2.27384,2.27417,2.2738,2.27412,14212207.0
2007-03-23 02:09:00,2.2741,2.27422,2.27401,2.27401,436530.0
2007-03-23 02:10:00,2.27413,2.27418,2.27405,2.27418,9632504.0
2007-03-23 02:11:00,2.27414,2.27415,2.27395,2.27411,13127642.0
2007-03-23 02:12:00,2.27402,2.27402,2.27374,2.2739,2926014.0
2007-03-23 02:13:00,2.27374,2.27386,2.27359,2.27359,9007388.0
2007-03-23 02:14:00,2.27351,2.27353,2.27343,2.27343,9663100.0
2007-03-23 02:15:00,2.27343,2.27347,2.2733,2.27347,7488861.0
2007-03-23 02:16:00,2.2735,2.2736,2.27332,2.27332,30616192.0
2007-03-23 02:18:00,2.27328,2.27328,2.27307,2.27321,5450041.0
2007-03-23 02:19:00,2.27317,2.27328,2.27299,2.27328,5462734.0
2007-03-23 02:20:00,2.27329,2.27342,2.2732,2.2732,2842789.0
2007-03-23 02:21:00,2.27352,2.27366,2.27351,2.27351,8328415.0
2007-03-23 02:22:00,2.27363,2.27376,2.27355,2.27355,12751285.0
2007-03-23 02:23:00,2.27363,2.27371,2.27358,2.27358,9158283.0
2007-03-23 02:24:00,2.27364,2.27379,2.27339,2.27339,4085576.0
2007-03-23 02:26:00,2.27352,2.27363,2.27341,2.27363,4906772.0
2007-03-23 02:28:00,2.27365,2.27365,2.2734,2.2734,3569781.0
2007-03-23 02:29:00,2.27339,2.27356,2.27337,2.27347,13965776.0
2007-03-23 02:30:00,2.27353,2.27364,2.27345,2.27364,1964797.0
2007-03-23 02:32:00,2.27371,2.27371,2.27303,2.27309,11687315.0
2007-03-23 02:33:00,2.27293,2.27315,2.27284,2.27284,8144187.0
2007-03-23 02:34:00,2.273,2.27326,2.273,2.27326,903995.0
2007-03-23 02:35:00,2.27331,2.27355,2.27329,2.27344,2636422.0
2007-03-23 02:36:00,2.2736,2.2736,2.27343,2.27345,5811527.0
2007-03-23 02:37:00,2.27334,2.27334,2.27286,2.27305,9041662.0
2007-03-23 02:38:00,2.27306,2.27326,2.27304,2.27326,3269975.0
2007-03-23 02:40:00,2.27311,2.27312,2.27287,2.27309,1996165.0
2007-03-23 02:41:00,2.27322,2.27369,2.27322,2.27365,3482196.0
2007-03-23 02:42:00,2.27336,2.2734,2.27308,2.2734,3881016.0
2007-03-23 02:43:00,2.27344,2.27383,2.27344,2.27383,5195176.0
2007-03-23 02:44:00,2.2738,2.27409,2.2738,2.27409,7331928.0
2007-03-23 02:45:00,2.27416,2.27428,2.27416,2.27423,3576321.0
2007-03-23 02:46:00,2.27435,2.27454,2.27435,2.27452,5906163.0
2007-03-23 02:47:00,2.27442,2.27442,2.2743,2.2743,12024806.0
2007-03-23 02:48:00,2.27446,2.27446,2.2743,2.27439,11260702.0
2007-03-23 02:49:00,2.27442,2.27442,2.27427,2.27442,2221171.0
2007-03-23 02:50:00,2.27437,2.27437,2.27409,2.27409,3991011.0
2007-03-23 02:51:00,2.27413,2.27413,2.27353,2.27361,12853775.0
2007-03-23 02:52:00,2.27394,2.27408,2.27394,2.274,7149193.0
2007-03-23 02:53:00,2.27395,2.27414,2.27393,2.27414,17806501.0
2007-03-23 02:54:00,2.27412,2.27429,2.27407,2.27429,6132540.0
2007-03-23 02:55:00,2.27428,2.27464,2.27428,2.27448,2751703.0
2007-03-23 02:56:00,2.2746,2.2746,2.27426,2.27426,7804091.0
2007-03-23 02:57:00,2.27418,2.27418,2.27388,2.27397,11396809.0
2007-03-23 02:58:00,2.27408,2.27455,2.27408,2.27455,4724223.0
2007-03-23 02:59:00,2.27445,2.27494,2.27445,2.27483,1923775.0
2007-03-23 03:00:00,2.27484,2.2749,2.27475,2.27489,954437.0
2007-03-23 03:01:00,2.27483,2.27489,2.27477,2.27477,1585312.0
2007-03-23 03:02:00,2.27469,2.27469,2.2745,2.2745,12126104.0
2007-03-23 03:03:00,2.27434,2.27434,2.27402,2.27402,3262908.0
2007-03-23 03:04:00,2.27391,2.27405,2.27391,2.27392,1018524.0
2007-03-23 03:05:00,2.27399,2.27416,2.27385,2.27416,1469822.0
2007-03-23 03:06:00,2.27411,2.27412,2.27399,2.27412,11433420.0
2007-03-23 03:07:00,2.27406,2.2741,2.27399,2.27399,2312510.0
2007-03-23 03:08:00,2.27373,2.2738,2.27349,2.2738,3002052.0
2007-03-23 03:09:00,2.27398,2.2741,2.27398,2.27398,5502946.0
2007-03-23 03:10:00,2.27394,2.27394,2.27343,2.27343,5584288.0
2007-03-23 03:11:00,2.27353,2.27361,2.27327,2.27361,2864607.0
2007-03-23 03:12:00,2.27376,2.2741,2.27376,2.2741,5908061.0
2007-03-23 03:13:00,2.2741,2.27429,2.2741,2.2742,2644207.0
2007-03-23 03:14:00,2.27414,2.27414,2.27398,2.27398,19325616.0
2007-03-23 03:15:00,2.2739,2.27412,2.27384,2.27412,8493603.0
2007-03-23 03:16:00,2.27414,2.27417,2.27392,2.27392,7064174.0
2007-03-23 03:17:00,2.274,2.27408,2.27385,2.27408,6311402.0
2007-03-23 03:18:00,2.27406,2.27424,2.27406,2.27423,12063265.0
2007-03-23 03:19:00,2.27429,2.2745,2.27428,2.2745,19862352.0
2007-03-23 03:20:00,2.27463,2.27482,2.27463,2.27472,8474421.0
2007-03-23 03:21:00,2.27469,2.27492,2.27469,2.27476,8336162.0
2007-03-23 03:22:00,2.27478,2.27486,2.2747,2.27478,11154923.0
2007-03-23 03:23:00,2.27469,2.27486,2.27469,2.27473,5474582.0
2007-03-23 03:24:00,2.27459,2.27463,2.27425,2.27425,1471149.0
2007-03-23 03:25:00,2.27447,2.27465,2.27442,2.27465,15043043.0
2007-03-23 03:26:00,2.27474,2.27499,2.27474,2.27498,2520024.0
2007-03-23 03:27:00,2.27499,2.275,2.27479,2.27479,10624193.0
2007-03-23 03:28:00,2.27462,2.27463,2.27441,2.27463,8593557.0
2007-03-23 03:29:00,2.27485,2.27499,2.27485,2.2749,11540283.0
2007-03-23 03:30:00,2.27485,2.27485,2.27469,2.27475,7847793.0
2007-03-23 03:31:00,2.27489,2.27511,2.27489,2.27511,5050841.0
2007-03-23 03:32:00,2.27518,2.2754,2.27518,2.2754,19650711.0
2007-03-23 03:33:00,2.2754,2.27546,2.27529,2.27529,4598727.0
2007-03-23 03:34:00,2.27525,2.27525,2.27509,2.27509,4811750.0
2007-03-23 03:35:00,2.27503,2.27503,2.27475,2.27475,4124204.0
2007-03-23 03:36:00,2.27445,2.27472,2.27445,2.27446,10348677.0
2007-03-23 03:37:00,2.2729,2.27423,2.2729,2.27402,4033812.0
2007-03-23 03:38:00,2.2741,2.27484,2.2741,2.27484,2031765.0
2007-03-23 03:39:00,2.27479,2.27492,2.27479,2.27492,2319262.0
2007-03-23 03:40:00,2.27493,2.27504,2.27482,2.27482,20652528.0
2007-03-23 03:41:00,2.27456,2.27465,2.27452,2.27459,6087867.0
2007-03-23 03:42:00,2.27466,2.27489,2.27466,2.27476,1656940.0
2007-03-23 03:43:00,2.27487,2.27491,2.27475,2.27485,9840872.0
2007-03-23 03:44:00,2.27478,2.27479,2.27471,2.27475,2212898.0
2007-03-23 03:45:00,2.27469,2.27485,2.27461,2.27485,5831207.0
2007-03-23 03:46:00,2.27479,2.27479,2.27448,2.27448,14316408.0
2007-03-23 03:47:00,2.27461,2.27479,2.27453,2.27479,3374006.0
2007-03-23 03:48:00,2.27481,2.27481,2.27442,2.27442,4981012.0
2007-03-23 03:49:00,2.27442,2.27507,2.27442,2.2749,4562118.0
2007-03-23 03:50:00,2.27496,2.27505,2.2749,2.2749,6379466.0
2007-03-23 03:51:00,2.27475,2.27486,2.27467,2.27486,12101959.0
2007-03-23 03:52:00,2.27503,2.27534,2.27503,2.27534,2956072.0
2007-03-23 03:53:00,2.27527,2.27545,2.27524,2.27542,5048548.0
2007-03-23 03:54:00,2.27533,2.27533,2.27499,2.27514,27582350.0
2007-03-23 03:55:00,2.27532,2.27536,2.27524,2.27525,5865649.0
2007-03-23 03:56:00,2.27537,2.2754,2.27535,2.27539,3082839.0
2007-03-23 03:57:00,2.27547,2.27547,2.27527,2.27527,3172099.0
2007-03-23 03:58:00,2.27523,2.27529,2.2752,2.27529,7319904.0
2007-03-23 03:59:00,2.27528,2.27535,2.27508,2.27508,7211029.0
2007-03-23 04:00:00,2.27496,2.27511,2.27491,2.27496,6581468.0
2007-03-23 04:01:00,2.275,2.275,2.27478,2.27488,2471647.0
2007-03-23 04:02:00,2.27492,2.27502,2.27492,2.27496,7287741.0
2007-03-23 04:03:00,2.27508,2.27526,2.27508,2.27526,18566060.0
2007-03-23 04:04:00,2.27518,2.27518,2.27496,2.27515,2131675.0
2007-03-23 04:05:00,2.27516,2.27516,2.27489,2.27489,6280602.0
2007-03-23 04:06:00,2.27474,2.27474,2.27433,2.27433,1723965.0
2007-03-23 04:07:00,2.27449,2.2746,2.27449,2.2746,4143761.0
2007-03-23 04:08:00,2.27458,2.27459,2.27445,2.27447,17316137.0
2007-03-23 04:09:00,2.27451,2.27451,2.27447,2.27451,1428300.0
2007-03-23 04:10:00,2.2745,2.27459,2.27442,2.27442,3407954.0
2007-03-23 04:11:00,2.2741,2.27417,2.27391,2.27413,12846395.0
2007-03-23 04:12:00,2.27425,2.27438,2.27425,2.27428,25240664.0
2007-03-23 04:13:00,2.27412,2.27412,2.27396,2.27411,3629775.0
2007-03-23 04:14:00,2.27412,2.27432,2.27412,2.27432,10994501.0
2007-03-23 04:15:00,2.27424,2.27442,2.27423,2.27441,4127815.0
2007-03-23 04:16:00,2.27432,2.27452,2.27432,2.27444,3527463.0
2007-03-23 04:17:00,2.27432,2.27477,2.27432,2.27477,996823.0
2007-03-23 04:18:00,2.27489,2.27504,2.27489,2.27493,5886719.0
2007-03-23 04:19:00,2.27497,2.27497,2.27482,2.27491,1278499.0
2007-03-23 04:20:00,2.27503,2.27533,2.27503,2.27533,2876397.0
2007-03-23 04:21:00,2.27534,2.27534,2.27515,2.27515,756654.0
2007-03-23 04:22:00,2.27523,2.27526,2.27506,2.27515,4405445.0
2007-03-23 04:23:00,2.2751,2.2751,2.27486,2.27486,1744141.0
2007-03-23 04:24:00,2.27491,2.275,2.27485,2.27494,9937375.0
2007-03-23 04:25:00,2.275,2.27503,2.27484,2.27484,2387948.0
2007-03-23 04:26:00,2.27477,2.27477,2.27472,2.27476,4123190.0
2007-03-23 04:27:00,2.27472,2.27485,2.27468,2.27485,845629.0
2007-03-23 04:28:00,2.27473,2.27473,2.27458,2.27459,18243089.0
2007-03-23 04:29:00,2.27465,2.27479,2.27456,2.27479,10290335.0
2007-03-23 04:30:00,2.27477,2.27477,2.27437,2.27458,3976212.0
2007-03-23 04:31:00,2.27478,2.27493,2.27442,2.27442,23054589.0
2007-03-23 04:32:00,2.27463,2.27463,2.27427,2.27451,1897990.0
2007-03-23 04:33:00,2.27454,2.27476,2.27454,2.27466,8819993.0
2007-03-23 04:34:00,2.27452,2.27452,2.27408,2.27412,2856754.0
2007-03-23 04:35:00,2.27413,2.27418,2.27409,2.27418,3230919.0
2007-03-23 04:36:00,2.27407,2.27407,2.27344,2.27344,2083053.0
2007-03-23 04:38:00,2.27359,2.27424,2.27359,2.27424,1326727.0
2007-03-23 04:39:00,2.27419,2.27419,2.27386,2.27393,8655780.0
2007-03-23 04:40:00,2.2741,2.27417,2.27405,2.27413,17734699.0
2007-03-23 04:41:00,2.27401,2.27407,2.27378,2.27407,4088026.0
2007-03-23 04:42:00,2.27404,2.27431,2.27392,2.27411,5253675.0
2007-03-23 04:44:00,2.27401,2.27401,2.27387,2.27397,2322215.0
2007-03-23 04:45:00,2.27397,2.27408,2.2739,2.27408,7982362.0
2007-03-23 04:46:00,2.27411,2.27429,2.2738,2.27405,12219534.0
2007-03-23 04:47:00,2.27403,2.27403,2.27392,2.27395,12007722.0
2007-03-23 04:48:00,2.27395,2.27397,2.27383,2.27383,7226467.0
2007-03-23 04:49:00,2.27374,2.27386,2.27358,2.27358,10884928.0
2007-03-23 04:50:00,2.27357,2.27366,2.27331,2.27332,17452484.0
2007-03-23 04:51:00,2.27339,2.27365,2.27339,2.27351,14801666.0
2007-03-23 04:52:00,2.27333,2.27333,2.27296,2.27309,17432337.0
2007-03-23 04:53:00,2.27302,2.27302,2.27274,2.27275,1404248.0
2007-03-23 04:54:00,2.27281,2.27281,2.27257,2.27259,6953700.0
2007-03-23 04:55:00,2.27254,2.27258,2.27224,2.27224,11696197.0
2007-03-23 04:56:00,2.27223,2.27223,2.27194,2.27198,7465020.0
2007-03-23 04:57:00,2.27196,2.27196,2.27166,2.27178,9850135.0
2007-03-23 04:58:00,2.27172,2.27172,2.27152,2.27152,29248177.0
2007-03-23 04:59:00,2.27146,2.27147,2.27131,2.27131,2571868.0
2007-03-23 05:00:00,2.27135,2.27135,2.27104,2.27104,1215981.0
2007-03-23 05:01:00,2.27101,2.27109,2.27094,2.27097,5711601.0
2007-03-23 05:02:00,2.27093,2.27093,2.2706,2.27078,1187983.0
2007-03-23 05:03:00,2.27081,2.27084,2.27076,2.27076,3372228.0
2007-03-23 05:04:00,2.27077,2.2708,2.27049,2.27049,29383524.0
2007-03-23 05:05:00,2.27038,2.27065,2.27021,2.27065,17319352.0
2007-03-23 05:06:00,2.27077,2.27101,2.27077,2.2709,1043953.0
2007-03-23 05:07:00,2.271,2.27113,2.27093,2.27113,6074919.0
2007-03-23 05:08:00,2.27111,2.2715,2.27111,2.2715,1505006.0
2007-03-23 05:09:00,2.27149,2.27157,2.27149,2.27149,3532028.0
2007-03-23 05:10:00,2.27159,2.27192,2.27151,2.27192,3879477.0
2007-03-23 05:11:00,2.27178,2.27187,2.27165,2.27165,15483052.0
2007-03-23 05:12:00,2.27166,2.27176,2.27163,2.2717,14000322.0
2007-03-23 05:13:00,2.27156,2.27167,2.27144,2.27147,1242169.0
2007-03-23 05:14:00,2.27167,2.27191,2.27164,2.2719,26019661.0
2007-03-23 05:15:00,2.27175,2.27186,2.27146,2.27164,16493331.0
2007-03-23 05:16:00,2.27147,2.27152,2.27119,2.27119,9782545.0
2007-03-23 05:17:00,2.27114,2.27122,2.27105,2.27122,5558427.0
2007-03-23 05:18:00,2.27117,2.27117,2.27086,2.27086,14584649.0
2007-03-23 05:19:00,2.27085,2.27086,2.27072,2.27072,2146471.0
2007-03-23 05:20:00,2.27058,2.27061,2.27014,2.27014,2823911.0
2007-03-23 05:21:00,2.27,2.27,2.26974,2.26997,3573631.0
2007-03-23 05:22:00,2.26999,2.27021,2.26999,2.27021,5146674.0
2007-03-23 05:23:00,2.27013,2.27013,2.26991,2.26991,15090918.0
2007-03-23 05:24:00,2.26968,2.26973,2.26968,2.26973,236077.0
2007-03-23 05:25:00,2.26964,2.26989,2.26964,2.26989,16585113.0
2007-03-23 05:26:00,2.26986,2.26986,2.26956,2.2697,10637594.0
2007-03-23 05:27:00,2.26948,2.26948,2.26921,2.26941,3198445.0
2007-03-23 05:28:00,2.26946,2.27008,2.26946,2.2699,10851114.0
2007-03-23 05:29:00,2.2697,2.26996,2.2697,2.26996,21828958.0
2007-03-23 05:30:00,2.27004,2.27026,2.27004,2.27026,7991825.0
2007-03-23 05:31:00,2.27028,2.27028,2.27001,2.27001,6260487.0
2007-03-23 05:32:00,2.26976,2.27011,2.26976,2.27004,23322317.0
2007-03-23 05:33:00,2.26986,2.27028,2.26986,2.27028,12284751.0
2007-03-23 05:34:00,2.27032,2.27032,2.26996,2.26996,3343117.0
2007-03-23 05:35:00,2.26983,2.27005,2.26978,2.27005,4136028.0
2007-03-23 05:36:00,2.27022,2.27031,2.27022,2.27025,5147305.0
2007-03-23 05:37:00,2.2703,2.27046,2.2703,2.27032,8023647.0
2007-03-23 05:38:00,2.27035,2.27035,2.2701,2.27014,2318442.0
2007-03-23 05:39:00,2.27006,2.27017,2.27,2.27017,5389738.0
2007-03-23 05:40:00,2.27015,2.2702,2.26992,2.26992,1448640.0
2007-03-23 05:41:00,2.27,2.27,2.2697,2.2697,1457703.0
2007-03-23 05:42:00,2.26961,2.26981,2.26961,2.26976,10897337.0
2007-03-23 05:43:00,2.26973,2.26982,2.26962,2.26982,22238832.0
2007-03-23 05:44:00,2.26963,2.26972,2.26957,2.26957,13277943.0
2007-03-23 05:45:00,2.26932,2.26941,2.26911,2.26928,7157493.0
2007-03-23 05:46:00,2.26928,2.26951,2.26928,2.26928,1377589.0
2007-03-23 05:47:00,2.26946,2.26955,2.26942,2.26948,10288337.0
2007-03-23 05:48:00,2.26941,2.26941,2.2693,2.26937,18054256.0
2007-03-23 05:49:00,2.26931,2.26931,2.26902,2.2691,4467392.0
2007-03-23 05:50:00,2.26913,2.26956,2.26913,2.26948,13769881.0
2007-03-23 05:51:00,2.26943,2.26949,2.26906,2.26942,2787426.0
2007-03-23 05:52:00,2.2695,2.26972,2.2695,2.26972,14610430.0
2007-03-23 05:53:00,2.2698,2.26993,2.26978,2.26989,3757770.0
2007-03-23 05:54:00,2.2696,2.2696,2.26913,2.26913,2651420.0
2007-03-23 05:55:00,2.26907,2.26916,2.26899,2.26899,12116044.0
2007-03-23 05:56:00,2.26892,2.26897,2.26876,2.26897,768139.0
2007-03-23 05:57:00,2.26905,2.26905,2.26889,2.26904,1453947.0
2007-03-23 05:58:00,2.26904,2.26904,2.26889,2.26897,6190504.0
2007-03-23 05:59:00,2.26913,2.26929,2.26913,2.26919,5392370.0
2007-03-23 06:00:00,2.26922,2.2693,2.26912,2.26925,4837654.0
2007-03-23 06:01:00,2.26924,2.26934,2.26921,2.26934,3152479.0
2007-03-23 06:02:00,2.26916,2.26924,2.26903,2.26912,8662242.0
2007-03-23 06:03:00,2.26906,2.26911,2.26892,2.26892,1647911.0
2007-03-23 06:04:00,2.26891,2.26891,2.26873,2.26875,4500882.0
2007-03-23 06:05:00,2.269,2.2693,2.269,2.2693,4335335.0
2007-03-23 06:06:00,2.26924,2.26924,2.26898,2.26909,10278044.0
2007-03-23 06:07:00,2.26905,2.26914,2.26901,2.26914,11139940.0
2007-03-23 06:08:00,2.26917,2.26932,2.26912,2.26932,7606740.0
2007-03-23 06:09:00,2.26921,2.2694,2.26919,2.2694,1308732.0
2007-03-23 06:10:00,2.26912,2.26951,2.26912,2.26939,12510379.0
2007-03-23 06:11:00,2.26947,2.26959,2.26943,2.26955,1428610.0
2007-03-23 06:12:00,2.26952,2.26966,2.26918,2.26966,1119548.0
2007-03-23 06:13:00,2.26971,2.26989,2.26971,2.26989,18100998.0
2007-03-23 06:14:00,2.27009,2.27045,2.27009,2.27033,10928765.0
2007-03-23 06:15:00,2.27033,2.27066,2.27033,2.27066,5953718.0
2007-03-23 06:16:00,2.27082,2.27096,2.2707,2.2707,2449688.0
2007-03-23 06:17:00,2.27055,2.27065,2.27055,2.27062,2329141.0
2007-03-23 06:18:00,2.27068,2.27074,2.27061,2.27074,6930824.0
2007-03-23 06:19:00,2.27066,2.27089,2.27064,2.27089,5034082.0
2007-03-23 06:20:00,2.2708,2.2708,2.2707,2.2707,3319290.0
2007-03-23 06:21:00,2.27067,2.27074,2.27067,2.2707,2132724.0
2007-03-23 06:22:00,2.27072,2.27076,2.27053,2.27064,1088625.0
2007-03-23 06:23:00,2.27066,2.27077,2.27065,2.27077,4510995.0
2007-03-23 06:24:00,2.27078,2.27084,2.27078,2.27081,9369320.0
2007-03-23 06:25:00,2.27077,2.27089,2.27037,2.27084,9521053.0
2007-03-23 06:26:00,2.2708,2.27093,2.27071,2.27075,8550192.0
2007-03-23 06:27:00,2.27087,2.27105,2.27087,2.27105,7839552.0
2007-03-23 06:28:00,2.27106,2.27125,2.27106,2.27116,7896925.0
2007-03-23 06:29:00,2.27111,2.27111,2.27091,2.27091,7609632.0
2007-03-23 06:30:00,2.27095,2.27098,2.27085,2.27093,2088675.0
2007-03-23 06:31:00,2.27093,2.27102,2.27093,2.27102,4631523.0
2007-03-23 06:32:00,2.27109,2.27127,2.27109,2.27115,27005048.0
2007-03-23 06:33:00,2.27091,2.27102,2.27083,2.27102,9107523.0
2007-03-23 06:34:00,2.27111,2.27145,2.27111,2.27145,1231827.0
2007-03-23 06:35:00,2.27142,2.27142,2.27127,2.2713,7809189.0
2007-03-23 06:36:00,2.27146,2.27155,2.27138,2.27154,1205463.0
2007-03-23 06:37:00,2.27167,2.27191,2.27167,2.27167,3198986.0
2007-03-23 06:38:00,2.27184,2.27186,2.2717,2.27176,3701759.0
2007-03-23 06:39:00,2.2718,2.2718,2.27164,2.27173,8042931.0
2007-03-23 06:40:00,2.27178,2.27222,2.27178,2.27222,20130380.0
2007-03-23 06:41:00,2.27215,2.27248,2.27215,2.27222,2208909.0
2007-03-23 06:42:00,2.27211,2.27212,2.27196,2.27208,6078417.0
2007-03-23 06:43:00,2.2719,2.27191,2.27182,2.27185,9153652.0
2007-03-23 06:44:00,2.27189,2.27189,2.2715,2.27155,11568713.0
2007-03-23 06:45:00,2.27171,2.27204,2.27147,2.27204,24258533.0
2007-03-23 06:46:00,2.27219,2.27249,2.27196,2.27249,4283666.0
2007-03-23 06:47:00,2.27226,2.27226,2.27199,2.27226,5519963.0
2007-03-23 06:48:00,2.27235,2.27243,2.27215,2.27243,9143520.0
2007-03-23 06:49:00,2.27245,2.27264,2.27245,2.27259,3661716.0
2007-03-23 06:50:00,2.2725,2.27257,2.27233,2.27239,7938538.0
2007-03-23 06:51:00,2.27201,2.27242,2.27201,2.2723,8247197.0
2007-03-23 06:52:00,2.27221,2.27221,2.272,2.27215,4036535.0
2007-03-23 06:53:00,2.27212,2.27212,2.27182,2.27182,2406791.0
2007-03-23 06:54:00,2.27176,2.27176,2.27161,2.27168,12557614.0
2007-03-23 06:55:00,2.27173,2.27185,2.27169,2.27185,6229131.0
2007-03-23 06:56:00,2.27186,2.27186,2.27173,2.27183,12891867.0
2007-03-23 06:57:00,2.27179,2.27182,2.27165,2.27165,10064269.0
2007-03-23 06:58:00,2.27147,2.27147,2.2712,2.2712,5906321.0
2007-03-23 06:59:00,2.27151,2.2716,2.27116,2.27158,8542202.0
2007-03-23 07:00:00,2.27171,2.27186,2.27171,2.27181,6336015.0
2007-03-23 07:01:00,2.27174,2.27211,2.27163,2.27211,2108985.0
2007-03-23 07:02:00,2.27198,2.27212,2.27192,2.27192,1858731.0
2007-03-23 07:03:00,2.2717,2.2717,2.27128,2.27164,1996153.0
2007-03-23 07:04:00,2.27185,2.27193,2.27173,2.27173,1020598.0
2007-03-23 07:05:00,2.27159,2.27183,2.27141,2.27183,6583293.0
2007-03-23 07:06:00,2.27198,2.27219,2.27195,2.27195,8905256.0
2007-03-23 07:07:00,2.27203,2.27228,2.27192,2.27228,4563825.0
2007-03-23 07:08:00,2.2724,2.27253,2.27222,2.27222,1997798.0
2007-03-23 07:09:00,2.27259,2.27259,2.27242,2.27258,2304294.0
2007-03-23 07:10:00,2.27258,2.27258,2.27243,2.27243,18124126.0
2007-03-23 07:11:00,2.27241,2.27241,2.27215,2.27215,4649076.0
2007-03-23 07:12:00,2.27211,2.27224,2.27186,2.27186,3468722.0
2007-03-23 07:13:00,2.27186,2.27205,2.27186,2.27205,32061644.0
2007-03-23 07:14:00,2.27221,2.27236,2.27221,2.27229,861815.0
2007-03-23 07:15:00,2.27231,2.27234,2.27223,2.27225,1022061.0
2007-03-23 07:16:00,2.27232,2.27245,2.27227,2.27232,1163655.0
2007-03-23 07:17:00,2.27245,2.27245,2.27224,2.27224,8597590.0
2007-03-23 07:18:00,2.27206,2.27227,2.27168,2.27168,4403729.0
2007-03-23 07:20:00,2.27181,2.2722,2.27181,2.2722,1702563.0
2007-03-23 07:21:00,2.27242,2.27245,2.27229,2.27245,2339698.0
2007-03-23 07:22:00,2.27229,2.27254,2.27223,2.27241,7367916.0
2007-03-23 07:23:00,2.27243,2.27249,2.27242,2.27249,5013421.0
2007-03-23 07:24:00,2.27255,2.2727,2.27243,2.27243,4124864.0
2007-03-23 07:25:00,2.2722,2.2722,2.27197,2.27208,10113260.0
2007-03-23 07:26:00,2.27221,2.27235,2.27217,2.27223,6615105.0
2007-03-23 07:27:00,2.27222,2.27253,2.27218,2.27253,1098326.0
2007-03-23 07:28:00,2.27258,2.27268,2.27248,2.27253,4890060.0
2007-03-23 07:29:00,2.27252,2.27261,2.27242,2.2725,3214740.0
2007-03-23 07:30:00,2.27233,2.27233,2.27199,2.27212,6810129.0
2007-03-23 07:31:00,2.27205,2.27231,2.27205,2.27216,4199940.0
2007-03-23 07:32:00,2.27222,2.27263,2.27222,2.27263,14138306.0
2007-03-23 07:33:00,2.27265,2.27265,2.27253,2.27253,944905.0
2007-03-23 07:34:00,2.27245,2.27263,2.27236,2.27236,3994618.0
2007-03-23 07:35:00,2.27223,2.27223,2.27199,2.27199,1867311.0
2007-03-23 07:36:00,2.27216,2.27229,2.27208,2.27229,7416425.0
2007-03-23 07:37:00,2.2723,2.27238,2.27209,2.27209,11706374.0
2007-03-23 07:38:00,2.27191,2.27219,2.27191,2.27219,15575480.0
2007-03-23 07:39:00,2.27233,2.27262,2.27232,2.27262,13528721.0
2007-03-23 07:40:00,2.27266,2.27272,2.27265,2.27272,1588195.0
2007-03-23 07:41:00,2.27269,2.27272,2.27262,2.27267,7871513.0
2007-03-23 07:42:00,2.27271,2.27281,2.27263,2.27276,2640160.0
2007-03-23 07:43:00,2.27279,2.27279,2.27251,2.27251,1748823.0
2007-03-23 07:44:00,2.27264,2.27268,2.2725,2.27268,3819321.0
2007-03-23 07:45:00,2.27254,2.27266,2.27238,2.27263,25719741.0
2007-03-23 07:46:00,2.2727,2.27281,2.27258,2.27258,1190551.0
2007-03-23 07:47:00,2.27256,2.27257,2.27227,2.2723,21244584.0
2007-03-23 07:48:00,2.27245,2.27276,2.27245,2.27272,5784299.0
2007-03-23 07:49:00,2.27268,2.27268,2.27259,2.27265,1981437.0
2007-03-23 07:50:00,2.27277,2.27281,2.27256,2.27256,11481626.0
2007-03-23 07:51:00,2.27238,2.27242,2.27225,2.27242,412193.0
2007-03-23 07:52:00,2.27243,2.27245,2.27216,2.27216,1432557.0
2007-03-23 07:53:00,2.27224,2.27224,2.27205,2.27219,3286943.0
2007-03-23 07:54:00,2.27226,2.27226,2.27188,2.2719,13985727.0
2007-03-23 07:55:00,2.2719,2.2721,2.2719,2.27191,11651834.0
2007-03-23 07:56:00,2.27193,2.27207,2.27169,2.27196,25687554.0
2007-03-23 07:57:00,2.27202,2.27226,2.27197,2.27226,1118597.0
2007-03-23 07:58:00,2.27228,2.2724,2.27228,2.2724,13364941.0
2007-03-23 07:59:00,2.27227,2.27227,2.27172,2.27211,13562074.0
2007-03-23 08:00:00,2.27231,2.2724,2.27215,2.27215,21145794.0
2007-03-23 08:01:00,2.27199,2.27199,2.27165,2.27191,23676748.0
2007-03-23 08:02:00,2.27163,2.27208,2.27163,2.27208,703071.0
2007-03-23 08:03:00,2.27201,2.2722,2.27201,2.27218,2816791.0
2007-03-23 08:04:00,2.27218,2.27227,2.27196,2.27203,4884642.0
2007-03-23 08:05:00,2.27215,2.27217,2.2719,2.27217,18658278.0
2007-03-23 08:06:00,2.27215,2.27215,2.27201,2.27204,5671140.0
2007-03-23 08:07:00,2.27208,2.2722,2.27094,2.27094,3793382.0
2007-03-23 08:08:00,2.27243,2.27243,2.27217,2.27226,8147826.0
2007-03-23 08:09:00,2.27237,2.27243,2.27236,2.27236,37399630.0
2007-03-23 08:10:00,2.27229,2.27231,2.27222,2.27222,9234640.0
2007-03-23 08:11:00,2.27228,2.27235,2.27187,2.27235,8368421.0
2007-03-23 08:12:00,2.27234,2.27234,2.27215,2.27228,2658322.0
2007-03-23 08:13:00,2.27225,2.27236,2.27219,2.27223,25711499.0
2007-03-23 08:14:00,2.27233,2.27234,2.27209,2.27209,1500681.0
2007-03-23 08:15:00,2.27218,2.2723,2.27187,2.27187,9917601.0
2007-03-23 08:16:00,2.27173,2.27215,2.27173,2.27194,1355268.0
2007-03-23 08:17:00,2.27205,2.27231,2.27205,2.27225,20525781.0
2007-03-23 08:18:00,2.27223,2.27226,2.27208,2.27225,23237299.0
2007-03-23 08:19:00,2.2723,2.27254,2.2723,2.27254,5202128.0
2007-03-23 08:20:00,2.27257,2.2726,2.27248,2.27248,2099213.0
2007-03-23 08:21:00,2.27236,2.27236,2.27212,2.27226,3857798.0
2007-03-23 08:22:00,2.27229,2.27229,2.27196,2.27202,877381.0
2007-03-23 08:23:00,2.27203,2.27204,2.27182,2.27204,2799041.0
2007-03-23 08:24:00,2.27203,2.27236,2.27203,2.27236,5863399.0
2007-03-23 08:25:00,2.27245,2.2725,2.27242,2.2725,4907110.0
2007-03-23 08:26:00,2.27255,2.27258,2.27236,2.27236,5326846.0
2007-03-23 08:27:00,2.27216,2.27227,2.27204,2.27227,7260919.0
2007-03-23 08:28:00,2.27244,2.27257,2.27242,2.27242,1313214.0
2007-03-23 08:29:00,2.27227,2.27229,2.27203,2.27229,2373789.0
2007-03-23 08:30:00,2.27234,2.27257,2.27234,2.27257,30338178.0
2007-03-23 08:31:00,2.2726,2.27293,2.2726,2.27293,11132157.0
2007-03-23 08:32:00,2.27296,2.27313,2.27284,2.27303,2101453.0
2007-03-23 08:33:00,2.27319,2.27356,2.2731,2.27356,9376849.0
2007-03-23 08:34:00,2.27372,2.27431,2.27372,2.27431,7839948.0
2007-03-23 08:35:00,2.27384,2.27449,2.27384,2.27413,1794658.0
2007-03-23 08:36:00,2.27412,2.2742,2.27412,2.27417,13865126.0
2007-03-23 08:37:00,2.27423,2.27424,2.27417,2.27421,3499843.0
2007-03-23 08:38:00,2.27423,2.2744,2.27421,2.27438,2967458.0
2007-03-23 08:39:00,2.27427,2.27427,2.27409,2.27409,3426711.0
2007-03-23 08:40:00,2.27399,2.27399,2.27382,2.27387,2925793.0
2007-03-23 08:41:00,2.27388,2.27392,2.27385,2.27386,3115213.0
2007-03-23 08:42:00,2.27388,2.27393,2.27381,2.27383,8640312.0
2007-03-23 08:43:00,2.27381,2.27393,2.27379,2.27387,2595401.0
2007-03-23 08:44:00,2.27393,2.27404,2.27363,2.27404,23510988.0
2007-03-23 08:45:00,2.27409,2.27429,2.274,2.27429,448828.0
2007-03-23 08:46:00,2.27438,2.27459,2.27425,2.27457,1094163.0
2007-03-23 08:47:00,2.27463,2.27475,2.27454,2.27458,10340134.0
2007-03-23 08:48:00,2.27468,2.27468,2.27443,2.27443,576018.0
2007-03-23 08:49:00,2.27442,2.27452,2.27434,2.27443,5260548.0
2007-03-23 08:50:00,2.27426,2.27426,2.27396,2.27423,2580028.0
2007-03-23 08:51:00,2.27443,2.27461,2.27435,2.27449,3731232.0
2007-03-23 08:52:00,2.27456,2.27456,2.2742,2.2742,1149409.0
2007-03-23 08:53:00,2.27399,2.27401,2.27359,2.27359,4259700.0
2007-03-23 08:54:00,2.27382,2.27409,2.27382,2.27397,7100690.0
2007-03-23 08:55:00,2.27377,2.2739,2.27371,2.2738,11425522.0
2007-03-23 08:56:00,2.27371,2.27371,2.27353,2.27353,2987211.0
2007-03-23 08:57:00,2.27343,2.27366,2.27343,2.27366,4553246.0
2007-03-23 08:58:00,2.27374,2.27374,2.27366,2.2737,119683.0
2007-03-23 08:59:00,2.27386,2.27401,2.2738,2.27397,12965324.0
2007-03-23 09:00:00,2.27401,2.2741,2.27401,2.27406,1236802.0
2007-03-23 09:01:00,2.27399,2.27409,2.27393,2.27406,12167347.0
2007-03-23 09:02:00,2.2742,2.27437,2.2742,2.27431,13620871.0
2007-03-23 09:03:00,2.2742,2.2742,2.27386,2.27414,6464279.0
2007-03-23 09:04:00,2.27418,2.2744,2.27413,2.2744,2163397.0
2007-03-23 09:05:00,2.27423,2.27439,2.27416,2.27416,3033761.0
2007-03-23 09:06:00,2.27408,2.27419,2.27384,2.27396,17364527.0
2007-03-23 09:07:00,2.27405,2.27415,2.27402,2.27405,9377171.0
2007-03-23 09:08:00,2.27402,2.27406,2.27388,2.27402,20719800.0
2007-03-23 09:09:00,2.2739,2.27404,2.27369,2.27369,651520.0
2007-03-23 09:10:00,2.27358,2.27358,2.27309,2.27356,10616169.0
2007-03-23 09:11:00,2.27368,2.27374,2.27357,2.27357,2798029.0
2007-03-23 09:12:00,2.27367,2.27367,2.27348,2.27348,1025511.0
2007-03-23 09:13:00,2.27357,2.27357,2.27341,2.27344,10475129.0
2007-03-23 09:14:00,2.27333,2.27333,2.27315,2.27315,6652492.0
2007-03-23 09:15:00,2.27317,2.27341,2.27317,2.27341,24008483.0
2007-03-23 09:16:00,2.2731,2.27368,2.2731,2.27368,2380113.0
2007-03-23 09:17:00,2.27369,2.27371,2.27349,2.27355,8214818.0
2007-03-23 09:18:00,2.27354,2.27379,2.27354,2.27377,1147473.0
2007-03-23 09:19:00,2.27375,2.27381,2.27369,2.27376,3820469.0
2007-03-23 09:20:00,2.27382,2.27382,2.27347,2.27347,2960488.0
2007-03-23 09:21:00,2.27339,2.27347,2.27331,2.27339,2238139.0
2007-03-23 09:22:00,2.27343,2.27413,2.27343,2.27413,537760.0
2007-03-23 09:23:00,2.27425,2.27453,2.27425,2.27453,7601024.0
2007-03-23 09:24:00,2.27442,2.27442,2.27428,2.27433,10070609.0
2007-03-23 09:25:00,2.27418,2.27522,2.27418,2.27522,2949650.0
2007-03-23 09:26:00,2.27528,2.27605,2.27528,2.27605,9140002.0
2007-03-23 09:27:00,2.27611,2.27616,2.27595,2.27596,2851019.0
2007-03-23 09:28:00,2.27594,2.27594,2.27574,2.27582,3485448.0
2007-03-23 09:29:00,2.27583,2.27586,2.27571,2.27583,13039931.0
2007-03-23 09:30:00,2.27577,2.27577,2.27561,2.27572,6800293.0
2007-03-23 09:31:00,2.27576,2.27576,2.2754,2.2754,4743634.0
2007-03-23 09:32:00,2.27543,2.27547,2.27534,2.27547,3392788.0
2007-03-23 09:33:00,2.27535,2.27535,2.27492,2.27499,3469832.0
2007-03-23 09:34:00,2.27517,2.27527,2.27506,2.27506,3502676.0
2007-03-23 09:35:00,2.27514,2.27546,2.27506,2.27546,3449174.0
2007-03-23 09:36:00,2.27553,2.27564,2.2754,2.27543,17265896.0
2007-03-23 09:37:00,2.27507,2.27513,2.27487,2.27487,12958287.0
2007-03-23 09:38:00,2.27487,2.27505,2.27484,2.27494,25085569.0
2007-03-23 09:39:00,2.27508,2.27517,2.27496,2.27511,10438101.0
2007-03-23 09:40:00,2.27489,2.27508,2.27489,2.27493,20893674.0
2007-03-23 09:41:00,2.27477,2.27496,2.27477,2.27496,6442813.0
2007-03-23 09:42:00,2.27491,2.27491,2.27466,2.27466,3216561.0
2007-03-23 09:43:00,2.27475,2.27488,2.27469,2.27483,10323472.0
2007-03-23 09:44:00,2.2748,2.2748,2.27455,2.27467,5294034.0
2007-03-23 09:45:00,2.27473,2.27494,2.27473,2.27494,3249532.0
2007-03-23 09:46:00,2.27508,2.2752,2.27504,2.27513,24499264.0
2007-03-23 09:47:00,2.27518,2.27519,2.27498,2.27509,2337018.0
2007-03-23 09:48:00,2.2753,2.27549,2.2753,2.27542,17303544.0
2007-03-23 09:49:00,2.27546,2.27546,2.27506,2.27506,1179554.0
2007-03-23 09:50:00,2.27502,2.27511,2.27477,2.27477,5810340.0
2007-03-23 09:51:00,2.27485,2.27506,2.27482,2.27497,22334603.0
2007-03-23 09:52:00,2.27483,2.27488,2.27473,2.27479,4372852.0
2007-03-23 09:53:00,2.27491,2.27508,2.27491,2.27505,3819736.0
2007-03-23 09:54:00,2.27507,2.2752,2.27507,2.2752,4642771.0
2007-03-23 09:55:00,2.27526,2.27546,2.27526,2.27546,9935260.0
2007-03-23 09:56:00,2.2756,2.27607,2.2756,2.27607,1113649.0
2007-03-23 09:57:00,2.27619,2.27625,2.27616,2.27616,2624848.0
2007-03-23 09:58:00,2.27613,2.27613,2.27583,2.27583,1571126.0
2007-03-23 09:59:00,2.27574,2.27592,2.27574,2.27579,2161389.0
2007-03-23 10:00:00,2.27572,2.27598,2.27551,2.27598,2102908.0
2007-03-23 10:01:00,2.27611,2.27657,2.27611,2.27657,16092791.0
2007-03-23 10:02:00,2.27675,2.2772,2.27675,2.2772,8425972.0
2007-03-23 10:03:00,2.27708,2.27708,2.27538,2.277,4718958.0
2007-03-23 10:04:00,2.27701,2.27705,2.27687,2.27687,1682351.0
2007-03-23 10:05:00,2.27682,2.27682,2.27635,2.27635,1053012.0
2007-03-23 10:06:00,2.27619,2.27619,2.27595,2.27599,5747213.0
2007-03-23 10:07:00,2.27594,2.27629,2.27594,2.27629,2002208.0
2007-03-23 10:08:00,2.27647,2.2768,2.27647,2.27665,555358.0
2007-03-23 10:09:00,2.27663,2.27664,2.27648,2.27651,16698830.0
2007-03-23 10:10:00,2.2764,2.27643,2.27619,2.27619,2656130.0
2007-03-23 10:11:00,2.27622,2.27671,2.27622,2.27671,2824853.0
2007-03-23 10:12:00,2.27673,2.27692,2.27669,2.27692,7451152.0
2007-03-23 10:13:00,2.27701,2.27758,2.27701,2.27758,3775299.0
2007-03-23 10:14:00,2.27767,2.2778,2.27739,2.27739,5841023.0
2007-03-23 10:15:00,2.27747,2.27766,2.27714,2.27759,16799251.0
2007-03-23 10:16:00,2.27764,2.27764,2.27742,2.27754,609947.0
2007-03-23 10:17:00,2.2776,2.27771,2.2776,2.27771,6063251.0
2007-03-23 10:18:00,2.27776,2.27812,2.27776,2.27812,1564449.0
2007-03-23 10:19:00,2.27803,2.2782,2.27792,2.2782,4287029.0
2007-03-23 10:20:00,2.27815,2.27815,2.27779,2.27779,444694.0
2007-03-23 10:21:00,2.27772,2.27791,2.27772,2.27781,5317394.0
2007-03-23 10:22:00,2.27793,2.27835,2.27791,2.27835,891330.0
2007-03-23 10:23:00,2.27827,2.27827,2.27782,2.27817,11661116.0
2007-03-23 10:24:00,2.27806,2.27819,2.27793,2.27799,21443452.0
2007-03-23 10:25:00,2.27804,2.27833,2.27802,2.27833,3541883.0
2007-03-23 10:26:00,2.27851,2.27854,2.27832,2.27832,6687702.0
2007-03-23 10:27:00,2.27805,2.27824,2.27782,2.27817,5619759.0
2007-03-23 10:28:00,2.27831,2.27831,2.27796,2.27796,432467.0
2007-03-23 10:29:00,2.27801,2.27819,2.27801,2.2781,9858878.0
2007-03-23 10:30:00,2.27826,2.27834,2.27817,2.27828,1909930.0
2007-03-23 10:31:00,2.27823,2.27823,2.27774,2.27774,6123076.0
2007-03-23 10:32:00,2.27774,2.27781,2.27754,2.27781,4969083.0
2007-03-23 10:33:00,2.27781,2.27794,2.27768,2.27794,2370719.0
2007-03-23 10:34:00,2.27794,2.27815,2.27794,2.27797,1853203.0
2007-03-23 10:35:00,2.27806,2.27806,2.2778,2.27787,8107568.0
2007-03-23 10:36:00,2.27787,2.27792,2.27776,2.27776,1657928.0
2007-03-23 10:37:00,2.27782,2.27787,2.27769,2.27771,16312293.0
2007-03-23 10:38:00,2.27777,2.27815,2.27769,2.27815,8788590.0
2007-03-23 10:39:00,2.2783,2.27843,2.2783,2.27843,6960836.0
2007-03-23 10:40:00,2.27832,2.27905,2.27832,2.27905,3435581.0
2007-03-23 10:41:00,2.27926,2.27934,2.27916,2.27924,473161.0
2007-03-23 10:42:00,2.2792,2.27929,2.27907,2.27916,14491060.0
2007-03-23 10:43:00,2.279,2.27901,2.27875,2.27875,4444888.0
2007-03-23 10:44:00,2.27869,2.27939,2.27869,2.2791,3808287.0
2007-03-23 10:45:00,2.27906,2.27927,2.27884,2.27884,7803308.0
2007-03-23 10:46:00,2.27874,2.27893,2.27874,2.27888,4621052.0
2007-03-23 10:47:00,2.27893,2.27899,2.27875,2.27875,2000230.0
2007-03-23 10:48:00,2.27872,2.27879,2.27862,2.27869,4908262.0
2007-03-23 10:49:00,2.2787,2.27883,2.27865,2.27865,8458321.0
2007-03-23 10:50:00,2.27868,2.27879,2.27859,2.27873,2327806.0
2007-03-23 10:51:00,2.27871,2.27879,2.27859,2.2786,1579422.0
2007-03-23 10:52:00,2.27859,2.27862,2.27849,2.27849,18444419.0
2007-03-23 10:53:00,2.27839,2.27839,2.27793,2.27793,16631983.0
2007-03-23 10:54:00,2.27803,2.27803,2.27779,2.27781,2803921.0
2007-03-23 10:55:00,2.27775,2.27775,2.27736,2.27736,1345963.0
2007-03-23 10:56:00,2.27742,2.27742,2.27713,2.27713,2094420.0
2007-03-23 10:57:00,2.27735,2.27744,2.27735,2.27736,5017535.0
2007-03-23 10:58:00,2.27726,2.2774,2.27726,2.27736,5521064.0
2007-03-23 10:59:00,2.27716,2.27716,2.27667,2.27669,17453212.0
2007-03-23 11:00:00,2.27662,2.27662,2.27617,2.27617,242670.0
2007-03-23 11:01:00,2.27597,2.27597,2.27572,2.27572,7741605.0
2007-03-23 11:02:00,2.27553,2.27559,2.27545,2.27545,11204936.0
2007-03-23 11:03:00,2.27543,2.27566,2.27543,2.27564,5484902.0
2007-03-23 11:04:00,2.27588,2.27615,2.27588,2.27615,1855862.0
2007-03-23 11:05:00,2.27608,2.27625,2.27606,2.27606,38299647.0
2007-03-23 11:06:00,2.27612,2.27619,2.27609,2.27609,2068436.0
2007-03-23 11:07:00,2.27615,2.27615,2.27596,2.27601,9749903.0
2007-03-23 11:08:00,2.27598,2.27598,2.27443,2.27595,1003704.0
2007-03-23 11:09:00,2.27592,2.27592,2.27532,2.27532,1675409.0
2007-03-23 11:10:00,2.27517,2.27523,2.27479,2.27479,16909215.0
2007-03-23 11:11:00,2.27462,2.27462,2.27425,2.27433,3045339.0
2007-03-23 11:12:00,2.27423,2.27423,2.27386,2.27386,15310596.0
2007-03-23 11:13:00,2.27387,2.27395,2.27369,2.27369,12401588.0
2007-03-23 11:14:00,2.27371,2.27371,2.27323,2.27323,1717595.0
2007-03-23 11:15:00,2.27315,2.27315,2.27199,2.27202,3799233.0
2007-03-23 11:16:00,2.27215,2.27256,2.27215,2.27242,3488717.0
2007-03-23 11:17:00,2.27253,2.27282,2.27238,2.27282,2577935.0
2007-03-23 11:18:00,2.27285,2.27298,2.27282,2.27298,3305061.0
2007-03-23 11:19:00,2.27304,2.27353,2.27293,2.27353,12356562.0
2007-03-23 11:20:00,2.27371,2.27391,2.27371,2.27378,11200649.0
2007-03-23 11:21:00,2.27356,2.27356,2.27331,2.27342,7038256.0
2007-03-23 11:22:00,2.2737,2.2737,2.27298,2.27298,1001663.0
2007-03-23 11:23:00,2.27302,2.27325,2.27302,2.27325,5399241.0
2007-03-23 11:24:00,2.27327,2.27382,2.27327,2.27377,9694915.0
2007-03-23 11:25:00,2.27386,2.2746,2.27386,2.2746,710552.0
2007-03-23 11:26:00,2.27463,2.27497,2.27455,2.27497,1467145.0
2007-03-23 11:27:00,2.27486,2.27532,2.27486,2.27498,3325516.0
2007-03-23 11:28:00,2.27493,2.27493,2.27462,2.27462,980472.0
2007-03-23 11:29:00,2.27466,2.27473,2.27441,2.27473,3081883.0
2007-03-23 11:30:00,2.27463,2.27463,2.27422,2.27422,6249784.0
2007-03-23 11:31:00,2.27405,2.27405,2.27392,2.27396,2112656.0
2007-03-23 11:32:00,2.2741,2.27454,2.27405,2.27454,972529.0
2007-03-23 11:33:00,2.27469,2.27478,2.27464,2.27476,7034223.0
2007-03-23 11:34:00,2.27474,2.27497,2.27474,2.27497,3694007.0
2007-03-23 11:35:00,2.2752,2.27544,2.27509,2.27536,7068941.0
2007-03-23 11:36:00,2.27527,2.27527,2.27484,2.27484,1029690.0
2007-03-23 11:37:00,2.2748,2.27496,2.2747,2.27491,3927988.0
2007-03-23 11:38:00,2.27478,2.27519,2.27478,2.27519,36991610.0
2007-03-23 11:39:00,2.27521,2.27523,2.27501,2.27523,4807120.0
2007-03-23 11:40:00,2.27536,2.27536,2.27497,2.27506,1622811.0
2007-03-23 11:41:00,2.27496,2.27496,2.27447,2.27447,13682200.0
2007-03-23 11:42:00,2.2746,2.2746,2.27438,2.27456,1922410.0
2007-03-23 11:43:00,2.27458,2.27458,2.27442,2.27455,5771347.0
2007-03-23 11:44:00,2.27445,2.27445,2.27422,2.27422,2651001.0
2007-03-23 11:45:00,2.27427,2.27448,2.27425,2.27448,18641230.0
2007-03-23 11:46:00,2.27436,2.27453,2.27435,2.27453,358504.0
2007-03-23 11:47:00,2.27445,2.27445,2.27425,2.27425,8742512.0
2007-03-23 11:48:00,2.27422,2.27467,2.27422,2.27467,9650217.0
2007-03-23 11:49:00,2.27472,2.27485,2.27469,2.2748,277699.0
2007-03-23 11:50:00,2.27463,2.27463,2.27424,2.27427,7957678.0
2007-03-23 11:51:00,2.2742,2.27426,2.2741,2.27419,6397130.0
2007-03-23 11:52:00,2.27415,2.27415,2.27372,2.27372,245177.0
2007-03-23 11:53:00,2.27375,2.27375,2.27359,2.27359,11634770.0
2007-03-23 11:54:00,2.27348,2.27367,2.27348,2.27366,16701442.0
2007-03-23 11:55:00,2.27361,2.27385,2.27361,2.27385,3537445.0
2007-03-23 11:56:00,2.27386,2.27445,2.27386,2.27445,9929385.0
2007-03-23 11:57:00,2.27449,2.27456,2.27421,2.27456,12871578.0
2007-03-23 11:58:00,2.27442,2.27457,2.27442,2.27457,2412655.0
2007-03-23 11:59:00,2.27471,2.27486,2.2746,2.27486,3586515.0
2007-03-23 12:00:00,2.27475,2.27475,2.27419,2.27419,27201708.0
2007-03-23 12:01:00,2.27429,2.2744,2.2742,2.2744,16527245.0
2007-03-23 12:02:00,2.27454,2.27481,2.27454,2.27481,9891885.0
2007-03-23 12:03:00,2.27476,2.27476,2.27295,2.27295,10203562.0
2007-03-23 12:04:00,2.27436,2.2749,2.27436,2.2749,2787060.0
2007-03-23 12:05:00,2.27468,2.27523,2.27468,2.27523,6389808.0
2007-03-23 12:06:00,2.27526,2.27558,2.27514,2.27542,1139477.0
2007-03-23 12:07:00,2.2753,2.2753,2.27495,2.27522,19498672.0
2007-03-23 12:08:00,2.27523,2.27523,2.27501,2.27514,3233239.0
2007-03-23 12:09:00,2.2751,2.27541,2.2751,2.27541,3397982.0
2007-03-23 12:10:00,2.27538,2.27543,2.27518,2.27542,1078230.0
2007-03-23 12:11:00,2.2755,2.27569,2.27537,2.27569,8732635.0
2007-03-23 12:12:00,2.27563,2.27569,2.2755,2.27552,1179066.0
2007-03-23 12:13:00,2.2757,2.27614,2.2757,2.27614,3090810.0
2007-03-23 12:14:00,2.27624,2.27642,2.27624,2.27635,3146950.0
2007-03-23 12:15:00,2.27641,2.27649,2.27628,2.27648,32577667.0
2007-03-23 12:16:00,2.27647,2.27647,2.2762,2.27634,3878863.0
2007-03-23 12:17:00,2.27641,2.27667,2.27637,2.27667,6746208.0
2007-03-23 12:18:00,2.27666,2.27672,2.27646,2.27671,1417616.0
2007-03-23 12:19:00,2.27677,2.27682,2.27665,2.27665,10396229.0
2007-03-23 12:20:00,2.27655,2.27705,2.27655,2.27705,18669395.0
2007-03-23 12:21:00,2.27711,2.27719,2.27699,2.27719,14067853.0
2007-03-23 12:22:00,2.27728,2.2776,2.27728,2.2776,3486566.0
2007-03-23 12:23:00,2.27769,2.2777,2.27754,2.27768,2125572.0
2007-03-23 12:24:00,2.27761,2.27762,2.27746,2.2776,3239051.0
2007-03-23 12:25:00,2.27759,2.27759,2.27731,2.27754,729565.0
2007-03-23 12:26:00,2.27746,2.27746,2.27704,2.27704,18206783.0
2007-03-23 12:27:00,2.27707,2.27707,2.27661,2.27661,9445496.0
2007-03-23 12:28:00,2.277,2.277,2.27678,2.27689,526656.0
2007-03-23 12:29:00,2.27687,2.27694,2.27667,2.27667,5212012.0
2007-03-23 12:30:00,2.27664,2.2768,2.27648,2.2768,4850582.0
2007-03-23 12:31:00,2.27693,2.27696,2.27678,2.27678,1168501.0
2007-03-23 12:32:00,2.27666,2.27666,2.27621,2.27621,10958306.0
2007-03-23 12:33:00,2.27629,2.27634,2.27627,2.27628,5741136.0
2007-03-23 12:34:00,2.27634,2.27661,2.27634,2.27651,7349385.0
2007-03-23 12:35:00,2.27639,2.27648,2.27627,2.27648,19247917.0
2007-03-23 12:36:00,2.27641,2.2766,2.27641,2.27652,40271061.0
2007-03-23 12:37:00,2.27641,2.27641,2.27615,2.2762,11283773.0
2007-03-23 12:38:00,2.27615,2.27615,2.27591,2.27598,1036330.0
2007-03-23 12:39:00,2.27597,2.27597,2.27555,2.27565,6773785.0
2007-03-23 12:40:00,2.27559,2.27559,2.27532,2.27532,1258881.0
2007-03-23 12:41:00,2.27538,2.27538,2.27512,2.27519,7695348.0
2007-03-23 12:42:00,2.27519,2.27519,2.27496,2.27496,6367996.0
2007-03-23 12:43:00,2.27489,2.2752,2.27487,2.2752,2508950.0
2007-03-23 12:44:00,2.27524,2.27539,2.27524,2.27539,1328646.0
2007-03-23 12:45:00,2.27555,2.27573,2.27542,2.27542,5799514.0
2007-03-23 12:46:00,2.27535,2.27535,2.27513,2.27522,3891270.0
2007-03-23 12:47:00,2.27532,2.27559,2.27532,2.27559,3121527.0
2007-03-23 12:48:00,2.27553,2.27587,2.27534,2.2756,8419745.0
2007-03-23 12:49:00,2.27565,2.27565,2.27536,2.27536,7652397.0
2007-03-23 12:50:00,2.27511,2.27511,2.27441,2.27451,3478579.0
2007-03-23 12:51:00,2.27441,2.27441,2.27396,2.27398,925028.0
2007-03-23 12:52:00,2.27385,2.27385,2.2733,2.2733,13179998.0
2007-03-23 12:53:00,2.27309,2.27312,2.27267,2.27277,7269866.0
2007-03-23 12:54:00,2.27255,2.27267,2.27211,2.27267,8330908.0
2007-03-23 12:55:00,2.27254,2.27294,2.27254,2.27294,2660148.0
2007-03-23 12:56:00,2.27302,2.27304,2.27285,2.27285,9148528.0
2007-03-23 12:57:00,2.27286,2.2732,2.27286,2.2732,2488447.0
2007-03-23 12:58:00,2.27322,2.27347,2.27318,2.27346,5319291.0
2007-03-23 12:59:00,2.27357,2.27381,2.27357,2.27358,2338008.0
2007-03-23 13:00:00,2.27361,2.27391,2.27361,2.27382,852207.0
2007-03-23 13:01:00,2.27342,2.27393,2.27342,2.27369,5430171.0
2007-03-23 13:02:00,2.27393,2.27423,2.27393,2.27423,18557241.0
2007-03-23 13:03:00,2.27424,2.27464,2.27424,2.27464,4343489.0
2007-03-23 13:04:00,2.2746,2.2746,2.27415,2.27415,2228105.0
2007-03-23 13:05:00,2.27426,2.27433,2.27414,2.27431,5744074.0
2007-03-23 13:06:00,2.27424,2.2745,2.27424,2.27432,3200445.0
2007-03-23 13:07:00,2.27438,2.27438,2.27398,2.27398,9106677.0
2007-03-23 13:08:00,2.27381,2.27381,2.27362,2.27371,3852321.0
2007-03-23 13:09:00,2.27377,2.27387,2.27362,2.27386,7837643.0
2007-03-23 13:10:00,2.27395,2.27403,2.27391,2.27403,22893027.0
2007-03-23 13:11:00,2.27391,2.27391,2.27357,2.27357,3475476.0
2007-03-23 13:12:00,2.27365,2.27374,2.27364,2.27364,5536919.0
2007-03-23 13:13:00,2.27373,2.27373,2.27349,2.27349,3354660.0
2007-03-23 13:14:00,2.27353,2.27353,2.27339,2.27353,462608.0
2007-03-23 13:15:00,2.27354,2.27354,2.27347,2.27352,17191975.0
2007-03-23 13:16:00,2.27364,2.27425,2.27364,2.27425,10917005.0
2007-03-23 13:17:00,2.27415,2.27431,2.27409,2.27418,6414115.0
2007-03-23 13:18:00,2.27407,2.27407,2.27385,2.27401,7415866.0
2007-03-23 13:19:00,2.2741,2.2741,2.27386,2.27386,3893122.0
2007-03-23 13:20:00,2.27389,2.27389,2.27354,2.27354,5041185.0
2007-03-23 13:21:00,2.27341,2.27341,2.27324,2.27328,6037213.0
2007-03-23 13:22:00,2.27329,2.27329,2.273,2.273,5594586.0
2007-03-23 13:23:00,2.27288,2.27288,2.27232,2.27251,8857070.0
2007-03-23 13:24:00,2.27247,2.27274,2.27245,2.27274,493519.0
2007-03-23 13:25:00,2.2728,2.27356,2.2728,2.27356,5107570.0
2007-03-23 13:26:00,2.27346,2.27349,2.27319,2.27319,3345626.0
2007-03-23 13:27:00,2.27322,2.27349,2.27317,2.27349,18582859.0
2007-03-23 13:28:00,2.27356,2.27356,2.27314,2.27337,16184558.0
2007-03-23 13:29:00,2.27352,2.27355,2.27346,2.2735,6671663.0
2007-03-23 13:30:00,2.27361,2.27373,2.27361,2.27363,2247672.0
2007-03-23 13:31:00,2.27366,2.27366,2.27338,2.27339,28675919.0
2007-03-23 13:32:00,2.27333,2.27333,2.27306,2.27306,3508645.0
2007-03-23 13:33:00,2.27306,2.27307,2.2727,2.2727,10470201.0
2007-03-23 13:34:00,2.27236,2.27271,2.27236,2.27262,1666655.0
2007-03-23 13:35:00,2.27272,2.2729,2.27256,2.2729,2186755.0
2007-03-23 13:36:00,2.27284,2.2732,2.27284,2.2732,1338855.0
2007-03-23 13:37:00,2.2733,2.27361,2.27305,2.27305,12756686.0
2007-03-23 13:38:00,2.2735,2.27359,2.2735,2.27359,12191282.0
2007-03-23 13:39:00,2.27369,2.27378,2.27362,2.27362,1176498.0
2007-03-23 13:40:00,2.27375,2.27375,2.27367,2.27373,3884341.0
2007-03-23 13:41:00,2.27365,2.27365,2.27343,2.27353,2952359.0
2007-03-23 13:42:00,2.2736,2.27364,2.27339,2.27339,2502385.0
2007-03-23 13:43:00,2.27343,2.2737,2.27343,2.2737,611241.0
2007-03-23 13:44:00,2.27365,2.27369,2.27361,2.27363,3097325.0
2007-03-23 13:45:00,2.27361,2.27371,2.27361,2.27363,5707722.0
2007-03-23 13:46:00,2.27366,2.27368,2.27355,2.27366,3896041.0
2007-03-23 13:47:00,2.27376,2.27377,2.27361,2.27361,2241994.0
2007-03-23 13:48:00,2.27355,2.27387,2.27337,2.27337,2765270.0
2007-03-23 13:49:00,2.27352,2.2737,2.27352,2.27366,12253365.0
2007-03-23 13:50:00,2.27377,2.27387,2.27359,2.27359,14087642.0
2007-03-23 13:51:00,2.27361,2.27364,2.27355,2.27364,9215758.0
2007-03-23 13:52:00,2.27368,2.27371,2.27332,2.27371,5126576.0
2007-03-23 13:53:00,2.27369,2.27374,2.27362,2.27362,6706160.0
2007-03-23 13:54:00,2.27369,2.27384,2.27366,2.27384,1772427.0
2007-03-23 13:55:00,2.27391,2.27416,2.27389,2.27416,23396379.0
2007-03-23 13:56:00,2.27412,2.27412,2.27383,2.27387,3896123.0
2007-03-23 13:57:00,2.274,2.27411,2.27397,2.2741,1789605.0
2007-03-23 13:58:00,2.27401,2.27432,2.27401,2.27432,5201159.0
2007-03-23 13:59:00,2.27448,2.27461,2.27445,2.27454,1960351.0
2007-03-23 14:00:00,2.27443,2.27443,2.2741,2.2741,2175626.0
2007-03-23 14:01:00,2.27382,2.27402,2.27241,2.27401,5322078.0
2007-03-23 14:02:00,2.27414,2.27432,2.27414,2.2743,5076114.0
2007-03-23 14:03:00,2.27433,2.27491,2.27433,2.27491,9207071.0
2007-03-23 14:04:00,2.27508,2.27513,2.27497,2.27506,9749120.0
2007-03-23 14:05:00,2.27499,2.27499,2.27462,2.27462,7959827.0
2007-03-23 14:06:00,2.27461,2.27461,2.27432,2.27437,1314766.0
2007-03-23 14:07:00,2.27447,2.27447,2.27426,2.27447,2093620.0
2007-03-23 14:08:00,2.27463,2.2749,2.27462,2.2749,6805237.0
2007-03-23 14:09:00,2.27489,2.27508,2.27471,2.27491,1894055.0
2007-03-23 14:10:00,2.27494,2.27513,2.27494,2.27513,3092055.0
2007-03-23 14:11:00,2.27511,2.27511,2.27472,2.27472,18814795.0
2007-03-23 14:12:00,2.27457,2.27457,2.27429,2.27429,1493962.0
2007-03-23 14:13:00,2.27414,2.27414,2.27385,2.27385,11413225.0
2007-03-23 14:14:00,2.27418,2.27445,2.27418,2.27445,4174091.0
2007-03-23 14:15:00,2.27449,2.2746,2.27446,2.27446,20436566.0
2007-03-23 14:16:00,2.27442,2.27487,2.27442,2.27468,3049905.0
2007-03-23 14:17:00,2.27462,2.27476,2.2742,2.2742,4135881.0
2007-03-23 14:18:00,2.27409,2.27409,2.27361,2.27362,2216110.0
2007-03-23 14:19:00,2.27367,2.27374,2.27357,2.27374,8439184.0
2007-03-23 14:20:00,2.27366,2.27366,2.27336,2.2735,10262541.0
2007-03-23 14:21:00,2.27362,2.27401,2.27362,2.27401,4428157.0
2007-03-23 14:22:00,2.27398,2.27428,2.27398,2.27428,4022807.0
2007-03-23 14:23:00,2.27424,2.27424,2.27397,2.27414,13643262.0
2007-03-23 14:24:00,2.27417,2.27431,2.27416,2.27416,3048283.0
2007-03-23 14:25:00,2.2742,2.27432,2.2742,2.27428,963585.0
2007-03-23 14:26:00,2.27428,2.27429,2.27416,2.27416,1465738.0
2007-03-23 14:27:00,2.27401,2.27401,2.27379,2.27379,3353398.0
2007-03-23 14:28:00,2.27379,2.27379,2.27361,2.27377,7252972.0
2007-03-23 14:29:00,2.27389,2.27398,2.27387,2.27397,1657901.0
2007-03-23 14:30:00,2.27403,2.27412,2.27396,2.27412,14218137.0
2007-03-23 14:31:00,2.27409,2.27412,2.27382,2.27412,4934750.0
2007-03-23 14:32:00,2.27435,2.27518,2.27435,2.27518,13145087.0
2007-03-23 14:33:00,2.27532,2.27543,2.27522,2.27522,2129805.0
2007-03-23 14:34:00,2.27527,2.27562,2.27527,2.27559,1665701.0
2007-03-23 14:35:00,2.27562,2.2759,2.27562,2.2759,1117341.0
2007-03-23 14:36:00,2.27583,2.27583,2.27564,2.27564,2566670.0
2007-03-23 14:37:00,2.27553,2.27554,2.27527,2.27554,4489587.0
2007-03-23 14:38:00,2.27556,2.27562,2.27542,2.27542,572511.0
2007-03-23 14:39:00,2.27531,2.27531,2.27478,2.27478,5918357.0
2007-03-23 14:40:00,2.27477,2.27479,2.27463,2.27479,9056578.0
2007-03-23 14:41:00,2.2748,2.27484,2.27471,2.27483,6084689.0
2007-03-23 14:42:00,2.27497,2.27508,2.27496,2.27508,5431362.0
2007-03-23 14:43:00,2.27517,2.27517,2.27502,2.27507,36492510.0
2007-03-23 14:44:00,2.27517,2.27538,2.27517,2.27518,14668357.0
2007-03-23 14:45:00,2.27524,2.27536,2.27515,2.27515,8963634.0
2007-03-23 14:46:00,2.27518,2.27542,2.27518,2.27542,2491242.0
2007-03-23 14:47:00,2.2756,2.27581,2.2756,2.27568,11191198.0
2007-03-23 14:48:00,2.2757,2.27572,2.27535,2.27535,6199116.0
2007-03-23 14:49:00,2.27523,2.27523,2.27495,2.27495,8978279.0
2007-03-23 14:50:00,2.27494,2.27502,2.27475,2.27502,1069616.0
2007-03-23 14:51:00,2.27501,2.27529,2.27465,2.27529,14361720.0
2007-03-23 14:52:00,2.27546,2.27573,2.27546,2.27573,1999702.0
2007-03-23 14:53:00,2.27578,2.27587,2.27571,2.27581,6025013.0
2007-03-23 14:54:00,2.27575,2.2758,2.27569,2.27574,7037503.0
2007-03-23 14:55:00,2.27576,2.27576,2.27553,2.27553,3736200.0
2007-03-23 14:56:00,2.27545,2.27545,2.27534,2.27541,6184659.0
2007-03-23 14:57:00,2.27535,2.27535,2.27513,2.27516,2983543.0
2007-03-23 14:58:00,2.27519,2.27566,2.27519,2.27566,4239055.0
2007-03-23 14:59:00,2.27573,2.27587,2.27563,2.27587,1734226.0
2007-03-23 15:00:00,2.27594,2.27617,2.27591,2.2761,6124148.0
2007-03-23 15:01:00,2.27618,2.27625,2.27595,2.27595,2467304.0
2007-03-23 15:02:00,2.27599,2.27608,2.27578,2.27608,815710.0
2007-03-23 15:03:00,2.27612,2.27618,2.27598,2.27615,5437052.0
2007-03-23 15:04:00,2.27616,2.27616,2.27606,2.27613,25837175.0
2007-03-23 15:05:00,2.27607,2.27635,2.27607,2.27635,428326.0
2007-03-23 15:06:00,2.27635,2.27646,2.2763,2.27636,3405601.0
2007-03-23 15:07:00,2.2762,2.2762,2.27601,2.27611,2457548.0
2007-03-23 15:08:00,2.27617,2.27619,2.2758,2.2758,14209917.0
2007-03-23 15:09:00,2.27582,2.27609,2.27569,2.27609,14359610.0
2007-03-23 15:10:00,2.27619,2.27629,2.27585,2.27629,7612153.0
2007-03-23 15:11:00,2.27636,2.27637,2.27616,2.27637,4344848.0
2007-03-23 15:12:00,2.27623,2.27623,2.27588,2.27598,30474415.0
2007-03-23 15:13:00,2.27605,2.27618,2.27599,2.27616,1899710.0
2007-03-23 15:14:00,2.27616,2.27616,2.27602,2.27602,2337214.0
2007-03-23 15:15:00,2.27589,2.27589,2.27562,2.27562,1679308.0
2007-03-23 15:16:00,2.27567,2.27573,2.27553,2.27573,2553606.0
2007-03-23 15:17:00,2.2757,2.27575,2.27561,2.27566,9462526.0
2007-03-23 15:18:00,2.27571,2.27571,2.27542,2.27551,2278749.0
2007-03-23 15:19:00,2.27555,2.27559,2.27545,2.27559,1689750.0
2007-03-23 15:20:00,2.27564,2.27586,2.27554,2.27586,31131814.0
2007-03-23 15:21:00,2.27588,2.27605,2.27578,2.27587,9791709.0
2007-03-23 15:22:00,2.27583,2.27601,2.27583,2.27585,1192253.0
2007-03-23 15:23:00,2.27585,2.27593,2.27552,2.27582,3469944.0
2007-03-23 15:24:00,2.27572,2.27576,2.27568,2.27569,996028.0
2007-03-23 15:25:00,2.27569,2.27583,2.27559,2.27583,3485528.0
2007-03-23 15:26:00,2.27606,2.27626,2.27602,2.27606,2242804.0
2007-03-23 15:27:00,2.27462,2.27626,2.27462,2.27578,7776161.0
2007-03-23 15:28:00,2.27604,2.27613,2.27583,2.27583,13575658.0
2007-03-23 15:29:00,2.27575,2.27584,2.27549,2.27576,2420904.0
2007-03-23 15:30:00,2.27575,2.27575,2.27553,2.27554,1170796.0
2007-03-23 15:31:00,2.27572,2.27584,2.27572,2.27577,11250396.0
2007-03-23 15:32:00,2.27591,2.27604,2.27591,2.27592,3722003.0
2007-03-23 15:33:00,2.2758,2.27598,2.2758,2.27598,11000873.0
2007-03-23 15:34:00,2.27602,2.27609,2.2759,2.27593,4829890.0
2007-03-23 15:35:00,2.27591,2.27591,2.27574,2.27574,7835367.0
2007-03-23 15:36:00,2.2757,2.27576,2.27562,2.27564,10732539.0
2007-03-23 15:37:00,2.27565,2.27565,2.27541,2.27558,19323451.0
2007-03-23 15:38:00,2.27549,2.27564,2.27549,2.27564,1583217.0
2007-03-23 15:39:00,2.2756,2.2756,2.2754,2.27549,705153.0
2007-03-23 15:40:00,2.27548,2.27581,2.27548,2.27581,67789188.0
2007-03-23 15:41:00,2.27583,2.27617,2.27581,2.27581,1808706.0
2007-03-23 15:42:00,2.27568,2.27568,2.2755,2.27553,7455491.0
2007-03-23 15:43:00,2.27538,2.27538,2.27517,2.27517,731306.0
2007-03-23 15:44:00,2.27505,2.27508,2.27477,2.27493,5397886.0
2007-03-23 15:45:00,2.27498,2.2751,2.27493,2.27508,20183199.0
2007-03-23 15:46:00,2.27523,2.27523,2.27477,2.27511,1720231.0
2007-03-23 15:47:00,2.27512,2.27544,2.27512,2.27544,3016086.0
2007-03-23 15:48:00,2.27549,2.27553,2.27534,2.27534,3076318.0
2007-03-23 15:49:00,2.27522,2.27522,2.27482,2.27482,2054632.0
2007-03-23 15:50:00,2.27489,2.27489,2.27451,2.27479,1095257.0
2007-03-23 15:51:00,2.27477,2.27489,2.27455,2.27489,1921565.0
2007-03-23 15:52:00,2.27483,2.27483,2.27439,2.27462,1807624.0
2007-03-23 15:53:00,2.27489,2.27537,2.27489,2.27537,5211162.0
2007-03-23 15:54:00,2.27544,2.27572,2.27544,2.27572,7561113.0
2007-03-23 15:55:00,2.27554,2.27576,2.27554,2.2756,19307010.0
2007-03-23 15:56:00,2.2756,2.2756,2.27535,2.27537,1302785.0
2007-03-23 15:57:00,2.27535,2.27563,2.27535,2.27537,6010030.0
2007-03-23 15:58:00,2.27525,2.27525,2.27475,2.27475,5602239.0
2007-03-23 15:59:00,2.27465,2.27495,2.27461,2.27471,14255976.0
2007-03-23 16:00:00,2.27461,2.27461,2.27406,2.27406,3813696.0
2007-03-23 16:01:00,2.2739,2.2739,2.27342,2.27342,17989544.0
2007-03-23 16:02:00,2.27331,2.27331,2.27278,2.27278,9823617.0
2007-03-23 16:03:00,2.27272,2.27272,2.27205,2.2723,25698104.0
2007-03-23 16:04:00,2.27254,2.27262,2.27216,2.27216,5169330.0
2007-03-23 16:05:00,2.27207,2.2725,2.27207,2.2725,9188871.0
2007-03-23 16:06:00,2.27247,2.27274,2.27247,2.27274,913990.0
2007-03-23 16:07:00,2.27277,2.27295,2.27277,2.27295,1252716.0
2007-03-23 16:08:00,2.27301,2.27315,2.27301,2.27301,2479948.0
2007-03-23 16:09:00,2.27291,2.27291,2.27245,2.27251,20346420.0
2007-03-23 16:10:00,2.27257,2.27266,2.27248,2.2725,461596.0
2007-03-23 16:11:00,2.27228,2.27263,2.27221,2.27263,6589110.0
2007-03-23 16:12:00,2.2727,2.2727,2.27262,2.2727,7447393.0
2007-03-23 16:13:00,2.27267,2.27277,2.2726,2.2726,2788832.0
2007-03-23 16:14:00,2.27259,2.27259,2.27184,2.27184,1201459.0
2007-03-23 16:15:00,2.27167,2.27167,2.27123,2.2715,2754378.0
2007-03-23 16:16:00,2.27152,2.27187,2.27152,2.27171,2978983.0
2007-03-23 16:17:00,2.27179,2.2718,2.27139,2.27139,13749851.0
2007-03-23 16:18:00,2.27155,2.27196,2.27155,2.27196,763311.0
2007-03-23 16:19:00,2.2721,2.27232,2.27207,2.27232,13266785.0
2007-03-23 16:20:00,2.27239,2.27276,2.27202,2.27276,2604516.0
2007-03-23 16:21:00,2.27281,2.27283,2.27266,2.27282,1646338.0
2007-03-23 16:22:00,2.27258,2.27258,2.27206,2.27206,1084148.0
2007-03-23 16:23:00,2.27215,2.27215,2.2718,2.2718,2633905.0
2007-03-23 16:24:00,2.27155,2.27163,2.27109,2.27109,4567234.0
2007-03-23 16:25:00,2.27129,2.27143,2.27128,2.27143,4202181.0
2007-03-23 16:26:00,2.27154,2.27176,2.27154,2.27165,4317421.0
2007-03-23 16:27:00,2.27154,2.27185,2.27154,2.2718,1934493.0
2007-03-23 16:28:00,2.27185,2.27198,2.27178,2.27191,10388296.0
2007-03-23 16:29:00,2.27214,2.27231,2.2721,2.2721,1466738.0
2007-03-23 16:30:00,2.27219,2.27229,2.27207,2.27207,1783490.0
2007-03-23 16:31:00,2.27204,2.27204,2.27176,2.27176,10663212.0
2007-03-23 16:32:00,2.2718,2.27192,2.27162,2.27162,2941704.0
2007-03-23 16:33:00,2.27149,2.27149,2.2711,2.2711,5969327.0
2007-03-23 16:34:00,2.27102,2.27108,2.27077,2.27108,5190438.0
2007-03-23 16:35:00,2.27093,2.27127,2.27093,2.27127,18272445.0
2007-03-23 16:36:00,2.27128,2.27134,2.2712,2.27128,1043137.0
2007-03-23 16:37:00,2.27121,2.27123,2.27074,2.27074,8810617.0
2007-03-23 16:38:00,2.27064,2.27065,2.27016,2.27016,3191065.0
2007-03-23 16:39:00,2.27025,2.27054,2.27022,2.27036,1986417.0
2007-03-23 16:40:00,2.27044,2.27067,2.27035,2.27042,2819641.0
2007-03-23 16:41:00,2.2704,2.2704,2.27017,2.27017,11179373.0
2007-03-23 16:42:00,2.26997,2.27008,2.26976,2.27008,5250478.0
2007-03-23 16:43:00,2.27028,2.27047,2.27019,2.27019,8603542.0
2007-03-23 16:44:00,2.27008,2.27011,2.26968,2.26981,1843969.0
2007-03-23 16:45:00,2.2697,2.26977,2.26957,2.26957,13346553.0
2007-03-23 16:46:00,2.26977,2.27002,2.26977,2.27002,17447535.0
2007-03-23 16:47:00,2.27004,2.27017,2.26994,2.27017,8411371.0
2007-03-23 16:48:00,2.27031,2.27093,2.27031,2.27093,1494815.0
2007-03-23 16:49:00,2.27081,2.27127,2.27081,2.27127,1352851.0
2007-03-23 16:50:00,2.27129,2.27129,2.2711,2.27125,5092284.0
2007-03-23 16:51:00,2.27119,2.27159,2.27119,2.27159,7747474.0
2007-03-23 16:52:00,2.2717,2.27207,2.2717,2.27207,9557154.0
2007-03-23 16:53:00,2.27212,2.27226,2.27182,2.27182,4998883.0
2007-03-23 16:54:00,2.27177,2.27182,2.27154,2.27154,2178337.0
2007-03-23 16:55:00,2.27152,2.27166,2.27152,2.27166,12281631.0
2007-03-23 16:56:00,2.27174,2.27183,2.2716,2.27183,1939529.0
2007-03-23 16:57:00,2.27171,2.27185,2.27132,2.27132,4760609.0
2007-03-23 16:58:00,2.27125,2.27138,2.27113,2.27128,3784668.0
2007-03-23 16:59:00,2.27127,2.27127,2.27053,2.27053,39155076.0
2007-03-23 17:00:00,2.27041,2.27054,2.27028,2.27054,12958887.0
2007-03-23 17:01:00,2.27055,2.27095,2.27055,2.27084,3241073.0
2007-03-23 17:02:00,2.27094,2.27117,2.27094,2.27117,14843872.0
2007-03-23 17:03:00,2.27127,2.27152,2.27127,2.27143,10188415.0
2007-03-23 17:04:00,2.27145,2.27153,2.27126,2.27126,5458455.0
2007-03-23 17:05:00,2.27126,2.27126,2.27106,2.27106,13499242.0
2007-03-23 17:06:00,2.27067,2.27144,2.27067,2.27144,11732322.0
2007-03-23 17:07:00,2.27156,2.27174,2.27156,2.27174,6170530.0
2007-03-23 17:08:00,2.27181,2.27214,2.27181,2.27199,8727875.0
2007-03-23 17:09:00,2.27208,2.27276,2.27208,2.27276,13675876.0
2007-03-23 17:10:00,2.27281,2.27286,2.27279,2.27286,7597303.0
2007-03-23 17:11:00,2.27285,2.27285,2.27263,2.27277,4138011.0
2007-03-23 17:12:00,2.27271,2.2728,2.27259,2.27266,1715477.0
2007-03-23 17:13:00,2.27253,2.27253,2.27169,2.27169,1241856.0
2007-03-23 17:14:00,2.27231,2.27255,2.27231,2.27255,4174510.0
2007-03-23 17:15:00,2.27267,2.27281,2.2726,2.2726,17755686.0
2007-03-23 17:16:00,2.27252,2.27262,2.27223,2.27262,750287.0
2007-03-23 17:17:00,2.27266,2.27266,2.27233,2.27233,7553628.0
2007-03-23 17:18:00,2.27224,2.27232,2.27212,2.2722,5348642.0
2007-03-23 17:19:00,2.27232,2.27248,2.27232,2.27248,7602248.0
2007-03-23 17:20:00,2.27251,2.27261,2.27221,2.27261,17415902.0
2007-03-23 17:21:00,2.27255,2.27255,2.2723,2.27247,8969210.0
2007-03-23 17:22:00,2.27276,2.27321,2.27276,2.27321,3106029.0
2007-03-23 17:23:00,2.27322,2.27322,2.27286,2.27289,6581057.0
2007-03-23 17:24:00,2.27284,2.27291,2.27262,2.27291,2905475.0
2007-03-23 17:25:00,2.27292,2.27311,2.27291,2.27311,2451783.0
2007-03-23 17:26:00,2.27325,2.2734,2.27318,2.27338,10336372.0
2007-03-23 17:27:00,2.27343,2.27374,2.27343,2.27367,2707200.0
2007-03-23 17:28:00,2.27381,2.27381,2.27344,2.27345,3056797.0
2007-03-23 17:29:00,2.27344,2.27344,2.27314,2.27316,15724303.0
2007-03-23 17:30:00,2.27325,2.27349,2.27325,2.27342,9300786.0
2007-03-23 17:31:00,2.27354,2.27371,2.27354,2.27371,6665928.0
2007-03-23 17:32:00,2.27376,2.27397,2.27369,2.27397,5884767.0
2007-03-23 17:33:00,2.27406,2.27457,2.27406,2.27457,10676479.0
2007-03-23 17:34:00,2.27447,2.27454,2.27422,2.27441,3627781.0
2007-03-23 17:35:00,2.27441,2.27478,2.27441,2.27478,7736948.0
2007-03-23 17:36:00,2.27478,2.27488,2.27477,2.27488,3132905.0
2007-03-23 17:37:00,2.27482,2.27482,2.27431,2.27431,12071395.0
2007-03-23 17:38:00,2.27428,2.27428,2.27391,2.27397,4904651.0
2007-03-23 17:39:00,2.27388,2.27388,2.27366,2.27369,18043027.0
2007-03-23 17:40:00,2.27374,2.27388,2.27368,2.27375,32162602.0
2007-03-23 17:41:00,2.27362,2.27362,2.27324,2.27343,22359655.0
2007-03-23 17:42:00,2.27354,2.27388,2.27352,2.27388,6245226.0
2007-03-23 17:43:00,2.27386,2.27386,2.27358,2.27358,922716.0
2007-03-23 17:44:00,2.27358,2.27364,2.27348,2.27348,9713327.0
2007-03-23 17:45:00,2.27325,2.27336,2.27307,2.27311,3398649.0
2007-03-23 17:46:00,2.273,2.27309,2.27286,2.27292,6550612.0
2007-03-23 17:47:00,2.27313,2.27379,2.27313,2.27379,9984407.0
2007-03-23 17:48:00,2.27382,2.27399,2.27237,2.27399,29568862.0
2007-03-23 17:49:00,2.27388,2.27391,2.27369,2.27369,13906872.0
2007-03-23 17:50:00,2.27352,2.27362,2.27345,2.27357,1039486.0
2007-03-23 17:51:00,2.27361,2.27378,2.27361,2.27361,6052036.0
2007-03-23 17:52:00,2.27374,2.2739,2.27373,2.27382,4127170.0
2007-03-23 17:53:00,2.27378,2.27387,2.27371,2.27371,2960644.0
2007-03-23 17:54:00,2.27327,2.27377,2.27327,2.27377,2877183.0
2007-03-23 17:55:00,2.27373,2.27373,2.27349,2.27371,10628716.0
2007-03-23 17:56:00,2.2738,2.2741,2.27375,2.27403,1770698.0
2007-03-23 17:57:00,2.27411,2.27435,2.27411,2.27435,12064815.0
2007-03-23 17:58:00,2.27401,2.27458,2.27401,2.27458,1605830.0
2007-03-23 17:59:00,2.27448,2.27482,2.27448,2.27482,5214025.0
2007-03-23 18:00:00,2.2748,2.27509,2.27474,2.27509,3146747.0
2007-03-23 18:01:00,2.27514,2.27537,2.27507,2.27537,13572031.0
2007-03-23 18:02:00,2.27542,2.27556,2.27542,2.27545,10057541.0
2007-03-23 18:03:00,2.27554,2.27582,2.27554,2.27573,2672535.0
2007-03-23 18:04:00,2.27591,2.2761,2.27589,2.2761,4478381.0
2007-03-23 18:05:00,2.27604,2.27633,2.27604,2.27633,4228933.0
2007-03-23 18:06:00,2.27635,2.27635,2.27608,2.27619,2149474.0
2007-03-23 18:07:00,2.27626,2.27639,2.2761,2.27639,34094487.0
2007-03-23 18:08:00,2.27654,2.27693,2.27645,2.27688,16188519.0
2007-03-23 18:09:00,2.27679,2.27681,2.27664,2.27681,18424367.0
2007-03-23 18:10:00,2.27682,2.27682,2.2767,2.27681,1079223.0
2007-03-23 18:11:00,2.27692,2.27705,2.27681,2.27705,2419453.0
2007-03-23 18:12:00,2.27706,2.27706,2.27676,2.27676,7457078.0
2007-03-23 18:13:00,2.27661,2.27661,2.27634,2.27661,26075470.0
2007-03-23 18:14:00,2.27666,2.27666,2.27646,2.27646,7351210.0
2007-03-23 18:15:00,2.27648,2.27655,2.27637,2.27645,26793733.0
2007-03-23 18:16:00,2.27635,2.27635,2.27605,2.27605,4821650.0
2007-03-23 18:17:00,2.27618,2.27642,2.27618,2.27642,3780595.0
2007-03-23 18:18:00,2.2765,2.27656,2.27639,2.27656,2096842.0
2007-03-23 18:19:00,2.27619,2.2766,2.27619,2.2766,10505810.0
2007-03-23 18:20:00,2.2766,2.2766,2.27637,2.27637,6962894.0
2007-03-23 18:21:00,2.2763,2.2763,2.27588,2.27588,22013194.0
2007-03-23 18:22:00,2.27589,2.27604,2.27579,2.27604,12842616.0
2007-03-23 18:23:00,2.276,2.27602,2.27588,2.27593,877145.0
2007-03-23 18:24:00,2.27599,2.2761,2.27596,2.27608,8961244.0
2007-03-23 18:25:00,2.27609,2.27633,2.27609,2.27623,8345651.0
2007-03-23 18:26:00,2.27628,2.27631,2.2762,2.27624,601238.0
2007-03-23 18:27:00,2.2763,2.27642,2.27628,2.27628,10073574.0
2007-03-23 18:28:00,2.27623,2.27623,2.27597,2.27597,2317891.0
2007-03-23 18:29:00,2.27617,2.27636,2.27617,2.27636,12557034.0
2007-03-23 18:30:00,2.27629,2.27629,2.27599,2.27599,3748467.0
2007-03-23 18:31:00,2.27616,2.27625,2.27612,2.27612,10161640.0
2007-03-23 18:32:00,2.27622,2.27623,2.27601,2.27623,9253948.0
2007-03-23 18:33:00,2.27614,2.27626,2.27612,2.27616,9333450.0
2007-03-23 18:34:00,2.27609,2.27609,2.27578,2.27578,1888894.0
2007-03-23 18:35:00,2.27559,2.27559,2.27534,2.27534,4334967.0
2007-03-23 18:36:00,2.27538,2.27538,2.27498,2.27498,4188776.0
2007-03-23 18:37:00,2.27498,2.27498,2.27467,2.27477,14665235.0
2007-03-23 18:38:00,2.27476,2.27476,2.2744,2.27449,12918516.0
2007-03-23 18:39:00,2.27438,2.27454,2.27438,2.27453,7775588.0
2007-03-23 18:40:00,2.2745,2.27453,2.27437,2.27437,10064618.0
2007-03-23 18:41:00,2.27445,2.27445,2.274,2.27427,7432518.0
2007-03-23 18:42:00,2.27425,2.27425,2.2741,2.2741,5091451.0
2007-03-23 18:43:00,2.27412,2.27413,2.27396,2.27413,1832269.0
2007-03-23 18:44:00,2.27426,2.27447,2.27426,2.27441,4722934.0
2007-03-23 18:45:00,2.2744,2.2744,2.27427,2.27428,6794161.0
2007-03-23 18:46:00,2.27426,2.2744,2.27417,2.27421,19210044.0
2007-03-23 18:47:00,2.27436,2.27463,2.27436,2.27463,2809379.0
2007-03-23 18:48:00,2.27457,2.27477,2.27457,2.27472,7149570.0
2007-03-23 18:49:00,2.27478,2.27504,2.27478,2.27499,3748959.0
2007-03-23 18:50:00,2.27518,2.27555,2.27518,2.27555,3220385.0
2007-03-23 18:51:00,2.27558,2.27563,2.27552,2.27563,3780387.0
2007-03-23 18:52:00,2.27581,2.27592,2.27548,2.27592,9571063.0
2007-03-23 18:53:00,2.27595,2.27627,2.27595,2.27627,5320667.0
2007-03-23 18:54:00,2.27631,2.27655,2.27628,2.27655,9821584.0
2007-03-23 18:55:00,2.27668,2.27682,2.27657,2.27682,12577782.0
2007-03-23 18:56:00,2.27691,2.27709,2.27691,2.27709,3530209.0
2007-03-23 18:57:00,2.27709,2.27725,2.27705,2.27705,3319142.0
2007-03-23 18:58:00,2.27697,2.27703,2.27678,2.27678,3937664.0
2007-03-23 18:59:00,2.27672,2.27726,2.2764,2.27726,5751736.0
2007-03-23 19:00:00,2.27718,2.27718,2.27691,2.27695,4172548.0
2007-03-23 19:01:00,2.27695,2.27705,2.27695,2.27699,1830752.0
2007-03-23 19:02:00,2.27691,2.2772,2.27688,2.27711,16223756.0
2007-03-23 19:03:00,2.27718,2.27776,2.27718,2.27776,8400384.0
2007-03-23 19:04:00,2.27782,2.2779,2.27769,2.27789,6699674.0
2007-03-23 19:05:00,2.27797,2.27825,2.27797,2.27825,5536749.0
2007-03-23 19:06:00,2.27834,2.27845,2.27814,2.27814,7481820.0
2007-03-23 19:07:00,2.27803,2.27803,2.27779,2.27779,6102936.0
2007-03-23 19:08:00,2.27773,2.27773,2.27759,2.27759,2958785.0
2007-03-23 19:09:00,2.27756,2.27759,2.27734,2.27744,4097878.0
2007-03-23 19:10:00,2.27749,2.27756,2.27749,2.27756,2632056.0
2007-03-23 19:11:00,2.27762,2.2777,2.27752,2.27759,5707274.0
2007-03-23 19:12:00,2.27775,2.27813,2.27775,2.27813,1537788.0
2007-03-23 19:13:00,2.27821,2.27821,2.27804,2.27811,2884489.0
2007-03-23 19:14:00,2.27809,2.27817,2.27804,2.27808,7386006.0
2007-03-23 19:15:00,2.27804,2.27804,2.27785,2.27796,4547947.0
2007-03-23 19:16:00,2.27786,2.27786,2.27637,2.27775,10980765.0
2007-03-23 19:17:00,2.27776,2.27837,2.27776,2.27837,6520125.0
2007-03-23 19:18:00,2.27833,2.27833,2.27814,2.27814,11093945.0
2007-03-23 19:19:00,2.27811,2.27811,2.27762,2.27793,24119819.0
2007-03-23 19:20:00,2.27791,2.27791,2.27785,2.27791,14896252.0
2007-03-23 19:21:00,2.27779,2.27793,2.27776,2.27793,6820446.0
2007-03-23 19:22:00,2.27805,2.27825,2.27805,2.27825,9361417.0
2007-03-23 19:23:00,2.27824,2.27836,2.27813,2.27836,8634096.0
2007-03-23 19:24:00,2.27833,2.27833,2.27817,2.27829,6201392.0
2007-03-23 19:25:00,2.27828,2.2787,2.27828,2.27856,31714165.0
2007-03-23 19:26:00,2.27847,2.27858,2.27845,2.27845,14430420.0
2007-03-23 19:27:00,2.27826,2.27837,2.2768,2.2768,8357202.0
2007-03-23 19:28:00,2.27815,2.2782,2.27797,2.27797,9896401.0
2007-03-23 19:29:00,2.27789,2.27815,2.27781,2.27815,1306375.0
2007-03-23 19:30:00,2.27809,2.27809,2.27751,2.27751,6200226.0
2007-03-23 19:31:00,2.27731,2.27731,2.27713,2.27713,5050230.0
2007-03-23 19:32:00,2.27712,2.27731,2.27711,2.27731,24567500.0
2007-03-23 19:33:00,2.27737,2.27749,2.27714,2.27714,1621855.0
2007-03-23 19:34:00,2.27717,2.27717,2.27688,2.27688,19708044.0
2007-03-23 19:35:00,2.27676,2.27677,2.27654,2.27663,22028917.0
2007-03-23 19:36:00,2.27644,2.27658,2.27626,2.27658,2154741.0
2007-03-23 19:37:00,2.27662,2.27691,2.27662,2.27684,27776305.0
2007-03-23 19:38:00,2.27702,2.27718,2.27702,2.27718,5537056.0
2007-03-23 19:39:00,2.27719,2.27733,2.27677,2.27677,7001208.0
2007-03-23 19:40:00,2.2772,2.27728,2.27695,2.27695,18361647.0
2007-03-23 19:41:00,2.27684,2.27684,2.27651,2.2766,36646779.0
2007-03-23 19:42:00,2.27659,2.27659,2.27647,2.27655,14325192.0
2007-03-23 19:43:00,2.27658,2.27658,2.27641,2.27653,3168581.0
2007-03-23 19:44:00,2.27639,2.27649,2.27636,2.27636,5006358.0
2007-03-23 19:45:00,2.27657,2.27673,2.27648,2.27653,8782038.0
2007-03-23 19:46:00,2.27634,2.27634,2.27586,2.27613,2041337.0
2007-03-23 19:47:00,2.27604,2.27629,2.27594,2.27629,2716467.0
2007-03-23 19:48:00,2.27617,2.27668,2.27604,2.27651,5829786.0
2007-03-23 19:49:00,2.2763,2.27634,2.27606,2.27634,19038322.0
2007-03-23 19:50:00,2.27643,2.27655,2.27619,2.27619,13866477.0
2007-03-23 19:51:00,2.27591,2.27608,2.27568,2.27568,9446381.0
2007-03-23 19:52:00,2.27568,2.27612,2.27568,2.27597,7497384.0
2007-03-23 19:53:00,2.27584,2.27584,2.2755,2.27581,4380632.0
2007-03-23 19:54:00,2.27597,2.27619,2.27593,2.27619,2083189.0
2007-03-23 19:55:00,2.2761,2.2761,2.27548,2.27569,20688179.0
2007-03-23 19:56:00,2.2757,2.2757,2.2756,2.27565,6834060.0
2007-03-23 19:57:00,2.27551,2.27563,2.27547,2.27563,10038819.0
2007-03-23 19:58:00,2.27565,2.27569,2.27556,2.27564,2557526.0
2007-03-23 19:59:00,2.27559,2.27561,2.27539,2.27561,2814756.0
2007-03-23 20:00:00,2.27561,2.27561,2.27535,2.27535,910005.0
2007-03-23 20:01:00,2.27519,2.27519,2.27501,2.27508,16384933.0
2007-03-23 20:02:00,2.27493,2.27499,2.27478,2.27499,5575858.0
2007-03-23 20:03:00,2.27504,2.27504,2.27452,2.27481,2204206.0
2007-03-23 20:04:00,2.2733,2.27466,2.2733,2.27413,3294511.0
2007-03-23 20:05:00,2.27448,2.27479,2.27447,2.27479,2836278.0
2007-03-23 20:06:00,2.27462,2.27486,2.27438,2.27452,10986474.0
2007-03-23 20:07:00,2.2746,2.27473,2.27451,2.27452,4844993.0
2007-03-23 20:08:00,2.27463,2.27463,2.27444,2.27444,7253225.0
2007-03-23 20:09:00,2.27451,2.27473,2.27451,2.27473,2306604.0
2007-03-23 20:10:00,2.27476,2.27495,2.27467,2.27495,11842494.0
2007-03-23 20:11:00,2.27485,2.27485,2.27458,2.27465,12126881.0
2007-03-23 20:12:00,2.27466,2.27476,2.27455,2.27465,13479308.0
2007-03-23 20:13:00,2.27484,2.27498,2.27484,2.27486,6809689.0
2007-03-23 20:14:00,2.27491,2.27495,2.27488,2.27493,11546804.0
2007-03-23 20:15:00,2.27517,2.27536,2.27517,2.27536,934997.0
2007-03-23 20:16:00,2.27535,2.27539,2.27521,2.27526,8834546.0
2007-03-23 20:17:00,2.27521,2.27521,2.27502,2.27503,8216408.0
2007-03-23 20:18:00,2.27499,2.27534,2.27488,2.27534,1960600.0
2007-03-23 20:19:00,2.27546,2.27575,2.27545,2.27575,10396625.0
2007-03-23 20:20:00,2.27591,2.27596,2.27587,2.27587,4407371.0
2007-03-23 20:21:00,2.27574,2.27574,2.27557,2.27563,9362102.0
2007-03-23 20:22:00,2.27561,2.27568,2.2755,2.27567,1515621.0
2007-03-23 20:23:00,2.27564,2.27573,2.2755,2.2755,32027644.0
2007-03-23 20:24:00,2.27556,2.27557,2.27535,2.27535,15071865.0
2007-03-23 20:25:00,2.27531,2.27531,2.27495,2.27516,6022277.0
2007-03-23 20:26:00,2.27536,2.2757,2.27536,2.2757,24019434.0
2007-03-23 20:27:00,2.27571,2.27571,2.27542,2.27555,29292223.0
2007-03-23 20:28:00,2.27551,2.27554,2.2753,2.27543,7200638.0
2007-03-23 20:29:00,2.27547,2.27562,2.27546,2.27562,6601778.0
2007-03-23 20:30:00,2.27564,2.27601,2.2756,2.27596,5930798.0
2007-03-23 20:31:00,2.27599,2.27623,2.27599,2.27606,13984702.0
2007-03-23 20:32:00,2.2761,2.2762,2.27578,2.27613,25311685.0
2007-03-23 20:33:00,2.27633,2.27647,2.27628,2.27647,945818.0
2007-03-23 20:34:00,2.27653,2.2767,2.27653,2.2767,1205331.0
2007-03-23 20:35:00,2.27679,2.27706,2.27679,2.27686,18086849.0
2007-03-23 20:36:00,2.27678,2.27678,2.27644,2.27644,2769520.0
2007-03-23 20:37:00,2.27634,2.27663,2.27634,2.27662,1542414.0
2007-03-23 20:38:00,2.27659,2.27676,2.27659,2.27672,22560062.0
2007-03-23 20:39:00,2.2766,2.2766,2.27642,2.27642,3235632.0
2007-03-23 20:40:00,2.27641,2.27646,2.27636,2.27636,2475321.0
2007-03-23 20:41:00,2.27639,2.27655,2.27639,2.2765,3685346.0
2007-03-23 20:42:00,2.27653,2.27653,2.27615,2.27615,2675193.0
2007-03-23 20:43:00,2.2762,2.27624,2.27601,2.27618,6500591.0
2007-03-23 20:44:00,2.27615,2.27615,2.27604,2.27606,4290304.0
2007-03-23 20:45:00,2.27605,2.27605,2.27557,2.27585,6528589.0
2007-03-23 20:46:00,2.27599,2.27607,2.27592,2.27592,1861108.0
2007-03-23 20:47:00,2.27571,2.27572,2.27557,2.27567,9434469.0
2007-03-23 20:48:00,2.2757,2.27601,2.2757,2.27601,2422773.0
2007-03-23 20:49:00,2.27606,2.27611,2.27603,2.27603,452788.0
2007-03-23 20:50:00,2.27607,2.27607,2.27565,2.27596,3797263.0
2007-03-23 20:51:00,2.27601,2.27601,2.27585,2.27585,10907596.0
2007-03-23 20:52:00,2.27579,2.27579,2.27564,2.27569,7790950.0
2007-03-23 20:53:00,2.2757,2.27586,2.27554,2.27586,29937022.0
2007-03-23 20:54:00,2.27587,2.27591,2.2758,2.27583,2010693.0
2007-03-23 20:55:00,2.27584,2.27594,2.27584,2.27585,1683635.0
2007-03-23 20:56:00,2.27579,2.27579,2.27554,2.27562,2859846.0
2007-03-23 20:57:00,2.27556,2.2757,2.27554,2.2757,16288170.0
2007-03-23 20:58:00,2.27571,2.27578,2.27571,2.27578,2317974.0
2007-03-23 20:59:00,2.27589,2.27612,2.27589,2.27612,8361629.0
2007-03-23 21:00:00,2.27618,2.27618,2.27608,2.27608,7299354.0
2007-03-23 21:01:00,2.2761,2.2761,2.27586,2.27586,2321595.0
2007-03-23 21:02:00,2.27582,2.27582,2.27534,2.27569,4774078.0
2007-03-23 21:03:00,2.27567,2.27577,2.27559,2.27574,21822273.0
2007-03-23 21:04:00,2.27558,2.27573,2.27553,2.27573,3602639.0
2007-03-23 21:05:00,2.27563,2.27593,2.27563,2.27593,5172291.0
2007-03-23 21:06:00,2.27588,2.27607,2.27588,2.27596,5461159.0
2007-03-23 21:07:00,2.27585,2.27585,2.27577,2.27581,4272830.0
2007-03-23 21:08:00,2.27586,2.27586,2.27547,2.27582,1517326.0
2007-03-23 21:09:00,2.27603,2.27606,2.27583,2.27583,8685917.0
2007-03-23 21:10:00,2.27591,2.27594,2.27585,2.27594,4200954.0
2007-03-23 21:11:00,2.27604,2.27639,2.27604,2.27638,2816786.0
2007-03-23 21:12:00,2.27639,2.2765,2.27639,2.27646,9376896.0
2007-03-23 21:13:00,2.2763,2.27643,2.27622,2.27622,12675180.0
2007-03-23 21:14:00,2.27594,2.27599,2.2756,2.27599,8814465.0
2007-03-23 21:15:00,2.27618,2.27638,2.27618,2.27619,1711938.0
2007-03-23 21:16:00,2.2763,2.27633,2.27614,2.27617,7436831.0
2007-03-23 21:17:00,2.27627,2.27628,2.27623,2.27623,463933.0
2007-03-23 21:18:00,2.27619,2.2762,2.2761,2.2762,9741141.0
2007-03-23 21:19:00,2.27617,2.27634,2.27617,2.27634,4166243.0
2007-03-23 21:20:00,2.27625,2.27643,2.27625,2.27632,2061883.0
2007-03-23 21:21:00,2.2764,2.2764,2.27615,2.27617,1829711.0
2007-03-23 21:22:00,2.27612,2.27627,2.27612,2.27617,3282182.0
2007-03-23 21:23:00,2.27631,2.27643,2.27628,2.27643,10856327.0
2007-03-23 21:24:00,2.27643,2.27651,2.27637,2.27637,9839471.0
2007-03-23 21:25:00,2.27615,2.27616,2.27585,2.27616,4039761.0
2007-03-23 21:26:00,2.27642,2.27642,2.27608,2.27622,23077216.0
2007-03-23 21:27:00,2.27638,2.27647,2.27637,2.27638,14620302.0
2007-03-23 21:28:00,2.27634,2.27644,2.27631,2.27644,2592338.0
2007-03-23 21:29:00,2.27644,2.27651,2.27633,2.2764,5669410.0
2007-03-23 21:30:00,2.27623,2.27623,2.27595,2.27595,6641232.0
2007-03-23 21:31:00,2.27585,2.27605,2.27585,2.27605,5911640.0
2007-03-23 21:32:00,2.2761,2.27621,2.27608,2.27616,6497326.0
2007-03-23 21:33:00,2.27621,2.27633,2.2762,2.27633,16745533.0
2007-03-23 21:34:00,2.27632,2.27643,2.27608,2.27608,1793934.0
2007-03-23 21:35:00,2.27589,2.2759,2.27567,2.2759,1080503.0
2007-03-23 21:36:00,2.27595,2.27614,2.27584,2.27614,10151150.0
2007-03-23 21:37:00,2.27631,2.27638,2.27627,2.27638,12527014.0
2007-03-23 21:38:00,2.27644,2.27656,2.27642,2.27645,3231527.0
2007-03-23 21:39:00,2.27632,2.27643,2.2762,2.27636,5346057.0
2007-03-23 21:40:00,2.27635,2.2764,2.27627,2.27627,3091353.0
2007-03-23 21:41:00,2.27648,2.27674,2.27645,2.27674,2796894.0
2007-03-23 21:42:00,2.27668,2.27668,2.27622,2.27636,7828056.0
2007-03-23 21:43:00,2.27634,2.27655,2.2762,2.27655,12760103.0
2007-03-23 21:44:00,2.27653,2.277,2.27653,2.277,12978974.0
2007-03-23 21:45:00,2.27697,2.27697,2.27682,2.27682,3019359.0
2007-03-23 21:46:00,2.27699,2.27702,2.27693,2.27702,23648239.0
2007-03-23 21:47:00,2.27686,2.27686,2.27664,2.27666,7342352.0
2007-03-23 21:48:00,2.27679,2.27692,2.27652,2.27691,4262500.0
2007-03-23 21:49:00,2.27697,2.27699,2.27685,2.27687,7601342.0
2007-03-23 21:50:00,2.27668,2.27694,2.27628,2.27694,2221146.0
2007-03-23 21:51:00,2.27714,2.27744,2.27714,2.27744,8307711.0
2007-03-23 21:52:00,2.27734,2.27757,2.27734,2.27746,12942392.0
2007-03-23 21:53:00,2.2775,2.27757,2.27727,2.27727,3487670.0
2007-03-23 21:54:00,2.27724,2.27724,2.27712,2.27713,4982094.0
2007-03-23 21:55:00,2.27699,2.27703,2.27681,2.27703,1918110.0
2007-03-23 21:56:00,2.27697,2.27697,2.27676,2.27684,4867346.0
2007-03-23 21:57:00,2.27676,2.27676,2.27641,2.27656,6353415.0
2007-03-23 21:58:00,2.27656,2.27662,2.27652,2.2766,2798359.0
2007-03-23 21:59:00,2.27667,2.27682,2.27651,2.27682,2901812.0
2007-03-23 22:00:00,2.27694,2.27694,2.27675,2.27676,2364727.0
2007-03-23 22:01:00,2.27665,2.27665,2.27642,2.27654,2794360.0
2007-03-23 22:02:00,2.27679,2.27698,2.27674,2.27684,1669351.0
2007-03-23 22:03:00,2.27689,2.27689,2.27645,2.27645,564682.0
2007-03-23 22:04:00,2.27654,2.27698,2.27654,2.27685,22601799.0
2007-03-23 22:05:00,2.27683,2.27686,2.27678,2.27679,2812766.0
2007-03-23 22:06:00,2.27687,2.27692,2.27647,2.27674,9538371.0
2007-03-23 22:07:00,2.27654,2.27654,2.27599,2.27623,6617674.0
2007-03-23 22:08:00,2.2764,2.27659,2.2764,2.27652,5987125.0
2007-03-23 22:09:00,2.27642,2.27662,2.27642,2.27657,7494916.0
2007-03-23 22:10:00,2.27665,2.27696,2.27656,2.27656,9122889.0
2007-03-23 22:11:00,2.27652,2.27652,2.27632,2.27644,6065070.0
2007-03-23 22:12:00,2.27649,2.27674,2.27641,2.27644,19358848.0
2007-03-23 22:13:00,2.27638,2.27645,2.27634,2.27644,4679996.0
2007-03-23 22:14:00,2.27636,2.27645,2.27624,2.27624,16138293.0
2007-03-23 22:15:00,2.27612,2.27612,2.2759,2.27601,5003726.0
2007-03-23 22:16:00,2.27623,2.27631,2.27619,2.2762,3030150.0
2007-03-23 22:17:00,2.27618,2.27619,2.27592,2.27608,2494594.0
2007-03-23 22:18:00,2.27612,2.27625,2.27601,2.27602,22897799.0
2007-03-23 22:19:00,2.2759,2.27593,2.27559,2.27568,6955201.0
2007-03-23 22:20:00,2.27553,2.27591,2.27553,2.27591,3691897.0
2007-03-23 22:21:00,2.2759,2.2759,2.27564,2.27571,2719778.0
2007-03-23 22:22:00,2.27568,2.27599,2.27568,2.27599,730418.0
2007-03-23 22:23:00,2.27613,2.27647,2.27613,2.27647,5147836.0
2007-03-23 22:24:00,2.27647,2.27665,2.27647,2.27665,1245239.0
2007-03-23 22:25:00,2.2768,2.27701,2.2768,2.27688,6085417.0
2007-03-23 22:26:00,2.2769,2.27711,2.27681,2.27711,5465051.0
2007-03-23 22:27:00,2.27715,2.27733,2.27715,2.2773,7691837.0
2007-03-23 22:28:00,2.27718,2.27722,2.2767,2.2767,3123007.0
2007-03-23 22:29:00,2.27711,2.27711,2.27692,2.27692,4989096.0
2007-03-23 22:30:00,2.27672,2.27693,2.27669,2.27693,2115058.0
2007-03-23 22:31:00,2.27697,2.27701,2.27662,2.27689,6100442.0
2007-03-23 22:32:00,2.27661,2.27662,2.27636,2.27662,1755836.0
2007-03-23 22:33:00,2.27662,2.27662,2.27625,2.27649,4920739.0
2007-03-23 22:34:00,2.27673,2.27684,2.27673,2.27684,1374521.0
2007-03-23 22:35:00,2.27688,2.27689,2.27682,2.27687,3508973.0
2007-03-23 22:36:00,2.2767,2.2767,2.27619,2.27624,30380638.0
2007-03-23 22:37:00,2.27622,2.2763,2.27594,2.27594,3701764.0
2007-03-23 22:38:00,2.27599,2.27648,2.27599,2.27648,2320590.0
2007-03-23 22:39:00,2.27654,2.27678,2.27648,2.27648,4628215.0
2007-03-23 22:40:00,2.27646,2.27681,2.27646,2.27655,9427433.0
2007-03-23 22:41:00,2.27664,2.27678,2.27662,2.27678,36897252.0
2007-03-23 22:42:00,2.27683,2.27689,2.27679,2.27679,4670687.0
2007-03-23 22:43:00,2.27673,2.27691,2.27673,2.27691,11752291.0
2007-03-23 22:44:00,2.2769,2.2769,2.27676,2.27682,559745.0
2007-03-23 22:45:00,2.27684,2.27709,2.27684,2.27709,14346461.0
2007-03-23 22:46:00,2.27706,2.27715,2.27706,2.27709,1255079.0
2007-03-23 22:47:00,2.27697,2.27697,2.2768,2.2768,9862401.0
2007-03-23 22:48:00,2.27674,2.27692,2.27674,2.27692,2147621.0
2007-03-23 22:49:00,2.277,2.2772,2.27699,2.2772,7055381.0
2007-03-23 22:50:00,2.27715,2.27716,2.277,2.277,1993557.0
2007-03-23 22:51:00,2.27685,2.27685,2.27661,2.27673,4589170.0
2007-03-23 22:52:00,2.27672,2.27697,2.27672,2.27697,5112920.0
2007-03-23 22:53:00,2.27699,2.27699,2.27689,2.27689,4492128.0
2007-03-23 22:54:00,2.27695,2.27695,2.27641,2.27686,10257571.0
2007-03-23 22:55:00,2.27699,2.27724,2.27699,2.27724,3871053.0
2007-03-23 22:56:00,2.27728,2.27728,2.27704,2.27707,5297411.0
2007-03-23 22:57:00,2.27722,2.27722,2.27672,2.27672,2685295.0
2007-03-23 22:58:00,2.27669,2.27669,2.27646,2.27646,4040776.0
2007-03-23 22:59:00,2.2763,2.2764,2.27607,2.27607,4148698.0
2007-03-25 23:00:00,2.27552,2.27583,2.2755,2.2755,4427036.0
2007-03-25 23:01:00,2.2754,2.27551,2.27533,2.27551,18179112.0
2007-03-25 23:02:00,2.2756,2.27562,2.27547,2.27549,3530308.0
2007-03-25 23:03:00,2.27544,2.27548,2.27533,2.27544,22232154.0
2007-03-25 23:04:00,2.27553,2.27569,2.27546,2.27549,10790214.0
2007-03-25 23:05:00,2.27543,2.27549,2.27527,2.27549,19877366.0
2007-03-25 23:06:00,2.27548,2.27563,2.27547,2.27552,7223303.0
2007-03-25 23:07:00,2.27533,2.27536,2.27519,2.27535,4049612.0
2007-03-25 23:08:00,2.27556,2.27569,2.27549,2.27549,11566394.0
2007-03-25 23:09:00,2.27537,2.27542,2.27525,2.27537,491152.0
2007-03-25 23:10:00,2.27566,2.27598,2.27565,2.27598,10603668.0
2007-03-25 23:11:00,2.27588,2.27588,2.2755,2.27558,8863882.0
2007-03-25 23:12:00,2.2755,2.27576,2.2755,2.27572,2990880.0
2007-03-25 23:13:00,2.27549,2.27554,2.27546,2.27547,10357563.0
2007-03-25 23:14:00,2.27557,2.27562,2.27533,2.27533,7946978.0
2007-03-25 23:15:00,2.27536,2.27536,2.27491,2.27496,8294842.0
2007-03-25 23:16:00,2.27475,2.27475,2.2742,2.2742,28437799.0
2007-03-25 23:17:00,2.27423,2.27423,2.2738,2.2738,8126164.0
2007-03-25 23:18:00,2.2737,2.2737,2.27301,2.27329,5287089.0
2007-03-25 23:19:00,2.27344,2.27388,2.27327,2.27388,4841576.0
2007-03-25 23:20:00,2.27364,2.27364,2.27333,2.27363,3763067.0
2007-03-25 23:22:00,2.27395,2.27411,2.27394,2.27394,13228312.0
2007-03-25 23:23:00,2.27407,2.27417,2.27407,2.27411,9357085.0
2007-03-25 23:24:00,2.27406,2.27406,2.27365,2.27399,4248747.0
2007-03-25 23:25:00,2.27417,2.27425,2.27412,2.27423,13733999.0
2007-03-25 23:26:00,2.27419,2.27419,2.2735,2.27378,6085777.0
2007-03-25 23:27:00,2.27386,2.27402,2.27384,2.27402,12399752.0
2007-03-25 23:28:00,2.27421,2.27442,2.27412,2.27412,3153650.0
2007-03-25 23:29:00,2.27406,2.27414,2.27385,2.27385,5793312.0
2007-03-25 23:30:00,2.274,2.27414,2.274,2.2741,2487243.0
2007-03-25 23:31:00,2.27406,2.27406,2.27381,2.27394,8647040.0
2007-03-25 23:32:00,2.27385,2.27425,2.27385,2.27425,2559708.0
2007-03-25 23:34:00,2.27436,2.2744,2.2743,2.27438,866015.0
2007-03-25 23:35:00,2.27437,2.27437,2.27414,2.27422,2048566.0
2007-03-25 23:36:00,2.27443,2.27452,2.27443,2.27443,3379892.0
2007-03-25 23:37:00,2.27437,2.27437,2.27375,2.27375,9295045.0
2007-03-25 23:38:00,2.27355,2.27404,2.27355,2.27404,1960054.0
2007-03-25 23:39:00,2.27427,2.27427,2.27412,2.27412,1352271.0
2007-03-25 23:40:00,2.27413,2.27417,2.27413,2.27416,2468184.0
2007-03-25 23:41:00,2.27412,2.27412,2.27377,2.2738,4123324.0
2007-03-25 23:42:00,2.2736,2.27407,2.2736,2.27407,4120274.0
2007-03-25 23:43:00,2.27408,2.27408,2.27374,2.27399,4779785.0
2007-03-25 23:44:00,2.27404,2.27428,2.27404,2.27428,8029543.0
2007-03-25 23:45:00,2.27424,2.27424,2.27408,2.27408,4199867.0
2007-03-25 23:46:00,2.2741,2.27411,2.27399,2.27399,7051732.0
2007-03-25 23:47:00,2.27399,2.27413,2.27399,2.27402,9385037.0
2007-03-25 23:48:00,2.27424,2.27476,2.27424,2.27475,11398747.0
2007-03-25 23:49:00,2.2747,2.2747,2.27394,2.27405,3081294.0
2007-03-25 23:50:00,2.27407,2.27407,2.2739,2.2739,4562062.0
2007-03-25 23:51:00,2.27406,2.27415,2.27402,2.27402,10626853.0
2007-03-25 23:52:00,2.27413,2.2742,2.27402,2.2742,6537205.0
2007-03-25 23:53:00,2.27417,2.27452,2.27417,2.27452,12677697.0
2007-03-25 23:54:00,2.27446,2.27446,2.2743,2.27431,6864194.0
2007-03-25 23:55:00,2.27414,2.27422,2.2739,2.2739,2489243.0
2007-03-25 23:56:00,2.2739,2.27412,2.2739,2.27408,8162627.0
2007-03-25 23:57:00,2.27399,2.27399,2.27393,2.27397,9753951.0
2007-03-25 23:58:00,2.27412,2.27462,2.27412,2.27462,4250111.0
2007-03-25 23:59:00,2.27453,2.2747,2.27453,2.27459,1656034.0
2007-03-26 00:00:00,2.27456,2.27484,2.27447,2.2748,907184.0
2007-03-26 00:01:00,2.27468,2.27469,2.2742,2.2742,1401593.0
2007-03-26 00:02:00,2.27412,2.2742,2.27404,2.2742,5542912.0
2007-03-26 00:03:00,2.27414,2.27414,2.27391,2.27403,3069951.0
2007-03-26 00:04:00,2.27425,2.27453,2.27425,2.27453,10509635.0
2007-03-26 00:05:00,2.2745,2.27452,2.27431,2.27452,1169282.0
2007-03-26 00:06:00,2.27461,2.27484,2.27461,2.27484,14097047.0
2007-03-26 00:07:00,2.27489,2.27494,2.27487,2.27491,22663959.0
2007-03-26 00:08:00,2.27486,2.27492,2.27479,2.2749,1740946.0
2007-03-26 00:09:00,2.27497,2.27507,2.27484,2.27507,5265704.0
2007-03-26 00:10:00,2.27499,2.27499,2.27456,2.27482,7649712.0
2007-03-26 00:11:00,2.275,2.27502,2.275,2.27502,2195933.0
2007-03-26 00:12:00,2.27512,2.27519,2.27512,2.27512,8154429.0
2007-03-26 00:13:00,2.27496,2.27496,2.27459,2.27459,625779.0
2007-03-26 00:14:00,2.27461,2.27487,2.27447,2.27465,23248400.0
2007-03-26 00:15:00,2.27458,2.27458,2.27431,2.27438,10609081.0
2007-03-26 00:16:00,2.27447,2.27451,2.27432,2.27432,4533215.0
2007-03-26 00:17:00,2.2745,2.27469,2.27447,2.27469,6393025.0
2007-03-26 00:18:00,2.27473,2.27492,2.27473,2.27492,2526957.0
2007-03-26 00:19:00,2.27493,2.27496,2.27473,2.27486,18288807.0
2007-03-26 00:20:00,2.27495,2.27508,2.27495,2.27508,9102064.0
2007-03-26 00:21:00,2.27501,2.27518,2.2749,2.27518,6400342.0
2007-03-26 00:22:00,2.27514,2.27529,2.27514,2.27515,10857621.0
2007-03-26 00:23:00,2.27493,2.27513,2.27493,2.27507,5032721.0
2007-03-26 00:24:00,2.27493,2.27514,2.27493,2.27511,5780972.0
2007-03-26 00:25:00,2.27512,2.27515,2.27502,2.27515,6252250.0
2007-03-26 00:26:00,2.27512,2.27526,2.27504,2.27518,11046369.0
2007-03-26 00:27:00,2.27518,2.27527,2.27517,2.27527,12472907.0
2007-03-26 00:28:00,2.27527,2.27527,2.27512,2.27512,10718786.0
2007-03-26 00:29:00,2.27507,2.27511,2.27501,2.27508,13914099.0
2007-03-26 00:30:00,2.27518,2.27557,2.27516,2.27516,7036715.0
2007-03-26 00:31:00,2.27516,2.27516,2.27506,2.27506,2873772.0
2007-03-26 00:32:00,2.27491,2.27504,2.27487,2.27504,19634346.0
2007-03-26 00:33:00,2.27507,2.27529,2.27507,2.27529,3731823.0
2007-03-26 00:34:00,2.27531,2.27531,2.27508,2.27508,4513388.0
2007-03-26 00:35:00,2.27511,2.27522,2.27508,2.27508,4717668.0
2007-03-26 00:36:00,2.27492,2.27492,2.27458,2.27458,3016137.0
2007-03-26 00:37:00,2.27456,2.27478,2.27456,2.27478,18684426.0
2007-03-26 00:38:00,2.27491,2.27491,2.2747,2.2747,2200371.0
2007-03-26 00:39:00,2.27457,2.27462,2.27455,2.27455,1899082.0
2007-03-26 00:40:00,2.27455,2.27469,2.27453,2.27453,17991847.0
2007-03-26 00:42:00,2.2746,2.27462,2.27447,2.27447,3295152.0
2007-03-26 00:43:00,2.27433,2.27433,2.274,2.27406,9615938.0
2007-03-26 00:44:00,2.27418,2.27438,2.27407,2.27407,7702405.0
2007-03-26 00:45:00,2.27416,2.27458,2.2741,2.2741,5400096.0
2007-03-26 00:46:00,2.27416,2.27442,2.27416,2.27433,18181350.0
2007-03-26 00:47:00,2.27432,2.27432,2.27393,2.27397,2844552.0
2007-03-26 00:48:00,2.27391,2.27391,2.27335,2.27335,13057741.0
2007-03-26 00:49:00,2.27342,2.27342,2.27251,2.27251,5122374.0
2007-03-26 00:50:00,2.27273,2.2729,2.27273,2.27284,15984654.0
2007-03-26 00:51:00,2.27296,2.27307,2.27295,2.27307,12027473.0
2007-03-26 00:52:00,2.27292,2.27303,2.27288,2.2729,4805820.0
2007-03-26 00:53:00,2.27282,2.27338,2.27282,2.27338,5038636.0
2007-03-26 00:54:00,2.27355,2.27389,2.27355,2.27372,21039622.0
2007-03-26 00:55:00,2.27382,2.27393,2.27358,2.27358,6060138.0
2007-03-26 00:56:00,2.2736,2.2736,2.27339,2.27339,4321789.0
2007-03-26 00:57:00,2.27353,2.27375,2.27349,2.27375,2919153.0
2007-03-26 00:58:00,2.27393,2.27418,2.27393,2.27414,7375484.0
2007-03-26 00:59:00,2.27415,2.27423,2.27398,2.27398,898584.0
2007-03-26 01:00:00,2.27421,2.2745,2.27421,2.27447,5804516.0
2007-03-26 01:01:00,2.27453,2.27467,2.27449,2.27467,2816859.0
2007-03-26 01:02:00,2.27482,2.27482,2.2747,2.27471,6508696.0
2007-03-26 01:03:00,2.27474,2.27486,2.27457,2.27457,16117020.0
2007-03-26 01:04:00,2.27452,2.2747,2.27452,2.2747,1926976.0
2007-03-26 01:05:00,2.27469,2.27488,2.27469,2.27488,12369353.0
2007-03-26 01:06:00,2.27485,2.27485,2.27454,2.27454,1532223.0
2007-03-26 01:07:00,2.27482,2.27505,2.27482,2.27498,6069796.0
2007-03-26 01:08:00,2.27523,2.27566,2.27523,2.27566,15200661.0
2007-03-26 01:09:00,2.27569,2.27577,2.27567,2.27577,1500696.0
2007-03-26 01:10:00,2.2758,2.27594,2.27576,2.27583,3323262.0
2007-03-26 01:11:00,2.27556,2.27585,2.27543,2.27585,12452813.0
2007-03-26 01:12:00,2.27594,2.27606,2.27594,2.27606,8650659.0
2007-03-26 01:13:00,2.27599,2.27599,2.2759,2.27594,4682164.0
2007-03-26 01:14:00,2.27593,2.27603,2.27584,2.27594,14217386.0
2007-03-26 01:15:00,2.27578,2.27589,2.27576,2.27581,4134339.0
2007-03-26 01:16:00,2.27572,2.27581,2.27569,2.27581,3098175.0
2007-03-26 01:17:00,2.27566,2.27594,2.27561,2.27594,1339993.0
2007-03-26 01:18:00,2.27597,2.27597,2.27567,2.27567,6673885.0
2007-03-26 01:19:00,2.27567,2.27567,2.27545,2.27563,1428240.0
2007-03-26 01:20:00,2.27565,2.27576,2.27565,2.2757,11174221.0
2007-03-26 01:21:00,2.27573,2.2758,2.27551,2.2758,1278109.0
2007-03-26 01:22:00,2.27573,2.27573,2.27547,2.27564,13838730.0
2007-03-26 01:23:00,2.27572,2.27572,2.27561,2.27561,2454273.0
2007-03-26 01:24:00,2.27553,2.27553,2.27531,2.27537,9709550.0
2007-03-26 01:25:00,2.27524,2.27556,2.27524,2.27556,3778791.0
2007-03-26 01:26:00,2.27562,2.27586,2.27562,2.27575,8667466.0
2007-03-26 01:27:00,2.27569,2.27582,2.27569,2.27582,163763.0
2007-03-26 01:28:00,2.27579,2.27585,2.27579,2.27583,21712692.0
2007-03-26 01:29:00,2.27585,2.27593,2.27577,2.27593,8651242.0
2007-03-26 01:30:00,2.27595,2.27613,2.27588,2.27613,5122518.0
2007-03-26 01:31:00,2.27625,2.27637,2.27599,2.27599,20497272.0
2007-03-26 01:32:00,2.27637,2.27642,2.27626,2.27628,1742652.0
2007-03-26 01:33:00,2.27621,2.27636,2.27607,2.27636,9650608.0
2007-03-26 01:34:00,2.27635,2.27635,2.27609,2.27609,1995038.0
2007-03-26 01:35:00,2.27591,2.27594,2.27578,2.27594,3270366.0
2007-03-26 01:36:00,2.276,2.276,2.27565,2.27565,2464005.0
2007-03-26 01:37:00,2.27571,2.27571,2.27493,2.27493,2537050.0
2007-03-26 01:38:00,2.2749,2.27502,2.27487,2.27498,1317417.0
2007-03-26 01:39:00,2.27487,2.2751,2.27484,2.27484,8178816.0
2007-03-26 01:40:00,2.27495,2.27495,2.27483,2.27484,4281125.0
2007-03-26 01:41:00,2.27482,2.27486,2.2748,2.27484,4216908.0
2007-03-26 01:42:00,2.2748,2.27507,2.2748,2.27501,2921327.0
2007-03-26 01:43:00,2.27502,2.27511,2.27497,2.27497,1259411.0
2007-03-26 01:44:00,2.27494,2.27497,2.27478,2.27478,1819666.0
2007-03-26 01:45:00,2.27473,2.27473,2.2743,2.27435,7704046.0
2007-03-26 01:46:00,2.27408,2.27436,2.27408,2.27436,212476.0
2007-03-26 01:47:00,2.27431,2.27431,2.27416,2.27419,10951546.0
2007-03-26 01:48:00,2.27413,2.27413,2.27394,2.27394,10209965.0
2007-03-26 01:49:00,2.2739,2.27415,2.27379,2.27411,9208082.0
2007-03-26 01:50:00,2.27412,2.27421,2.27403,2.27421,19721895.0
2007-03-26 01:51:00,2.27424,2.27461,2.27424,2.27461,11584796.0
2007-03-26 01:52:00,2.2746,2.27484,2.27458,2.27484,17132506.0
2007-03-26 01:53:00,2.27466,2.27466,2.27433,2.27457,3406667.0
2007-03-26 01:54:00,2.27478,2.27499,2.27478,2.27499,5945336.0
2007-03-26 01:55:00,2.27496,2.275,2.2748,2.2748,12726474.0
2007-03-26 01:56:00,2.27489,2.27519,2.27489,2.27508,7478438.0
2007-03-26 01:58:00,2.27506,2.27506,2.27467,2.27467,3391793.0
2007-03-26 01:59:00,2.27473,2.27503,2.27473,2.27494,17584852.0
2007-03-26 02:00:00,2.2752,2.27522,2.27478,2.27478,18419243.0
2007-03-26 02:01:00,2.27475,2.27475,2.27459,2.27465,3293002.0
2007-03-26 02:02:00,2.27452,2.27467,2.27436,2.27436,4844529.0
2007-03-26 02:03:00,2.27434,2.27434,2.27399,2.27399,6257323.0
2007-03-26 02:04:00,2.27394,2.27394,2.27375,2.27376,12538400.0
2007-03-26 02:05:00,2.27374,2.27374,2.27332,2.27332,5989057.0
2007-03-26 02:06:00,2.27332,2.27376,2.27332,2.27376,3571305.0
2007-03-26 02:07:00,2.2739,2.2739,2.27367,2.2738,17958602.0
2007-03-26 02:08:00,2.27389,2.27392,2.27384,2.27384,11786343.0
2007-03-26 02:09:00,2.27381,2.27381,2.27356,2.27357,20223437.0
2007-03-26 02:10:00,2.27353,2.27371,2.27346,2.27371,9726504.0
2007-03-26 02:11:00,2.27378,2.2738,2.27365,2.27365,9774043.0
2007-03-26 02:12:00,2.27363,2.27363,2.27355,2.27356,11646865.0
2007-03-26 02:14:00,2.27364,2.27373,2.27353,2.27373,7768525.0
2007-03-26 02:15:00,2.27377,2.2741,2.27377,2.2741,2020056.0
2007-03-26 02:16:00,2.2742,2.27439,2.2742,2.27434,1346387.0
2007-03-26 02:17:00,2.27447,2.27458,2.27447,2.27458,1366698.0
2007-03-26 02:18:00,2.27462,2.27513,2.27462,2.27513,4292018.0
2007-03-26 02:19:00,2.27509,2.27509,2.275,2.275,4434065.0
2007-03-26 02:20:00,2.27484,2.27554,2.27484,2.27541,9165426.0
2007-03-26 02:21:00,2.27566,2.27566,2.27533,2.27542,1382243.0
2007-03-26 02:22:00,2.27547,2.27558,2.27538,2.27538,2427567.0
2007-03-26 02:23:00,2.27518,2.27546,2.27518,2.27538,2250645.0
2007-03-26 02:24:00,2.27533,2.27538,2.2753,2.27534,1556145.0
2007-03-26 02:25:00,2.27527,2.27527,2.27504,2.27504,2013766.0
2007-03-26 02:26:00,2.27497,2.27497,2.27475,2.27475,9603552.0
2007-03-26 02:27:00,2.27469,2.27469,2.27446,2.2745,1751234.0
2007-03-26 02:28:00,2.27432,2.27491,2.27432,2.27485,18797937.0
2007-03-26 02:29:00,2.27489,2.27504,2.27467,2.27467,4906157.0
2007-03-26 02:30:00,2.27449,2.27449,2.27407,2.27417,8709597.0
2007-03-26 02:31:00,2.27417,2.27421,2.27405,2.27405,20516575.0
2007-03-26 02:32:00,2.27416,2.27425,2.27416,2.27425,164834.0
2007-03-26 02:33:00,2.27449,2.2746,2.2744,2.27456,8953993.0
2007-03-26 02:34:00,2.27473,2.27494,2.27473,2.27489,3861822.0
2007-03-26 02:35:00,2.27508,2.27522,2.27499,2.27522,10195893.0
2007-03-26 02:36:00,2.27532,2.27532,2.27514,2.27514,2405205.0
2007-03-26 02:37:00,2.27509,2.27509,2.27489,2.27493,14965642.0
2007-03-26 02:38:00,2.27503,2.27525,2.27503,2.27525,1230135.0
2007-03-26 02:39:00,2.27522,2.27532,2.27518,2.27532,12256467.0
2007-03-26 02:40:00,2.27532,2.27532,2.2751,2.2751,1305044.0
2007-03-26 02:41:00,2.27507,2.27522,2.27502,2.27522,6632103.0
2007-03-26 02:42:00,2.27521,2.27521,2.27508,2.27508,1372942.0
2007-03-26 02:43:00,2.2752,2.27526,2.27513,2.27515,2964193.0
2007-03-26 02:44:00,2.27523,2.27541,2.27523,2.27528,3887482.0
2007-03-26 02:45:00,2.27541,2.27552,2.27524,2.27552,14637479.0
2007-03-26 02:46:00,2.27567,2.27577,2.27563,2.27563,4502176.0
2007-03-26 02:47:00,2.27558,2.27558,2.27544,2.27552,7887899.0
2007-03-26 02:48:00,2.27561,2.27562,2.27541,2.27547,9068988.0
2007-03-26 02:49:00,2.27565,2.27574,2.27559,2.2757,3198520.0
2007-03-26 02:50:00,2.27576,2.27584,2.27575,2.27575,1384278.0
2007-03-26 02:51:00,2.27562,2.2757,2.2754,2.2757,15105495.0
2007-03-26 02:52:00,2.27563,2.2759,2.27563,2.2759,5599444.0
2007-03-26 02:53:00,2.27584,2.27607,2.27584,2.27607,1601236.0
2007-03-26 02:54:00,2.27621,2.27637,2.27614,2.27629,12888771.0
2007-03-26 02:55:00,2.27639,2.27668,2.27639,2.27668,1936854.0
2007-03-26 02:56:00,2.27674,2.27709,2.27667,2.27709,17444551.0
2007-03-26 02:57:00,2.27709,2.27726,2.27709,2.27726,7000103.0
2007-03-26 02:58:00,2.27732,2.27746,2.27732,2.2774,2764067.0
2007-03-26 02:59:00,2.27736,2.27746,2.2773,2.27746,6338192.0
2007-03-26 03:00:00,2.27726,2.27731,2.2772,2.27726,984320.0
2007-03-26 03:01:00,2.27732,2.27739,2.27725,2.27725,6874345.0
2007-03-26 03:02:00,2.27721,2.27721,2.27696,2.27719,2856591.0
2007-03-26 03:03:00,2.27722,2.27748,2.27722,2.27742,4065654.0
2007-03-26 03:04:00,2.27748,2.27811,2.27748,2.27811,5852378.0
2007-03-26 03:05:00,2.27801,2.27848,2.27792,2.27848,20403049.0
2007-03-26 03:06:00,2.27855,2.27961,2.27855,2.27961,4634934.0
2007-03-26 03:07:00,2.27975,2.27975,2.27928,2.27928,4960370.0
2007-03-26 03:08:00,2.27937,2.27937,2.27923,2.27923,13176460.0
2007-03-26 03:09:00,2.27913,2.27928,2.27913,2.27913,14877750.0
2007-03-26 03:10:00,2.27882,2.27892,2.2786,2.2786,5080712.0
2007-03-26 03:11:00,2.27842,2.2785,2.27818,2.27818,14357055.0
2007-03-26 03:12:00,2.2782,2.27838,2.2782,2.27838,2918089.0
2007-03-26 03:13:00,2.27829,2.2783,2.27817,2.27827,18548612.0
2007-03-26 03:14:00,2.2783,2.27834,2.27824,2.27834,5438713.0
2007-03-26 03:15:00,2.27838,2.2785,2.27835,2.2785,8252626.0
2007-03-26 03:16:00,2.27847,2.27847,2.27828,2.27838,9034989.0
2007-03-26 03:17:00,2.2782,2.2782,2.27775,2.27785,3065543.0
2007-03-26 03:18:00,2.27778,2.27792,2.27776,2.27776,5574771.0
2007-03-26 03:19:00,2.27796,2.27811,2.27794,2.27796,17900554.0
2007-03-26 03:20:00,2.27793,2.27793,2.27777,2.27777,1802642.0
2007-03-26 03:21:00,2.27787,2.27813,2.27787,2.27813,2060851.0
2007-03-26 03:22:00,2.27802,2.27812,2.27788,2.27788,17036954.0
2007-03-26 03:23:00,2.27793,2.27825,2.27793,2.27819,3032818.0
2007-03-26 03:24:00,2.27823,2.27823,2.2781,2.27811,5067855.0
2007-03-26 03:25:00,2.27811,2.27831,2.27811,2.27831,4796373.0
2007-03-26 03:26:00,2.27829,2.27841,2.27817,2.27817,3913382.0
2007-03-26 03:27:00,2.27816,2.27827,2.27811,2.27821,21702605.0
2007-03-26 03:28:00,2.27843,2.27858,2.27832,2.27858,2989151.0
2007-03-26 03:29:00,2.27861,2.27868,2.27851,2.27851,7634498.0
2007-03-26 03:30:00,2.27847,2.27855,2.27831,2.27855,14727032.0
2007-03-26 03:31:00,2.27871,2.27918,2.27871,2.27918,10052318.0
2007-03-26 03:32:00,2.27932,2.27947,2.27932,2.2794,13072957.0
2007-03-26 03:33:00,2.27933,2.27933,2.27929,2.27933,2502573.0
2007-03-26 03:34:00,2.27934,2.27934,2.27921,2.27921,6269178.0
2007-03-26 03:35:00,2.27903,2.27903,2.27878,2.27878,5815282.0
2007-03-26 03:36:00,2.2789,2.27893,2.27882,2.27882,5124450.0
2007-03-26 03:37:00,2.27891,2.27891,2.27873,2.27879,10661450.0
2007-03-26 03:38:00,2.27881,2.27881,2.27832,2.27836,6760686.0
2007-03-26 03:39:00,2.2785,2.27877,2.2785,2.27865,10110036.0
2007-03-26 03:40:00,2.27865,2.27865,2.27811,2.27822,18533450.0
2007-03-26 03:41:00,2.27836,2.2786,2.27836,2.2786,2609683.0
2007-03-26 03:42:00,2.27869,2.27869,2.27826,2.27845,5856027.0
2007-03-26 03:43:00,2.27843,2.2786,2.27817,2.27817,4792996.0
2007-03-26 03:44:00,2.278,2.278,2.27774,2.27787,9881781.0
2007-03-26 03:45:00,2.27811,2.27842,2.27811,2.27842,20403041.0
2007-03-26 03:46:00,2.27843,2.27843,2.27805,2.27806,619523.0
2007-03-26 03:47:00,2.27807,2.27822,2.27797,2.27822,8672156.0
2007-03-26 03:48:00,2.2782,2.27825,2.2782,2.27825,2234591.0
2007-03-26 03:49:00,2.27826,2.27868,2.27826,2.27868,7330119.0
2007-03-26 03:50:00,2.27864,2.27872,2.27853,2.27872,4955958.0
2007-03-26 03:51:00,2.27863,2.27863,2.27824,2.27842,1817461.0
2007-03-26 03:52:00,2.27855,2.2787,2.27855,2.2787,22435119.0
2007-03-26 03:53:00,2.27867,2.27867,2.27851,2.27851,14070316.0
2007-03-26 03:54:00,2.27838,2.27838,2.27785,2.27821,1115621.0
2007-03-26 03:55:00,2.27846,2.27864,2.27846,2.27862,10924778.0
2007-03-26 03:56:00,2.27858,2.27868,2.27854,2.27855,3185919.0
2007-03-26 03:58:00,2.27853,2.27853,2.27831,2.27831,536719.0
2007-03-26 03:59:00,2.27811,2.27842,2.27798,2.27842,902851.0
2007-03-26 04:00:00,2.27853,2.27859,2.2784,2.2784,1647303.0
2007-03-26 04:01:00,2.2785,2.2785,2.27841,2.27849,4592726.0
2007-03-26 04:02:00,2.27844,2.27844,2.27824,2.27824,9138047.0
2007-03-26 04:03:00,2.2782,2.27833,2.27805,2.27805,7654378.0
2007-03-26 04:04:00,2.27795,2.27804,2.27781,2.27781,2729432.0
2007-03-26 04:05:00,2.27806,2.27834,2.27806,2.27821,7276015.0
2007-03-26 04:06:00,2.27811,2.27815,2.2778,2.27787,16045922.0
2007-03-26 04:07:00,2.2779,2.278,2.27773,2.278,6500152.0
2007-03-26 04:08:00,2.27804,2.2782,2.27804,2.2781,11273978.0
2007-03-26 04:09:00,2.27797,2.27818,2.27797,2.27818,4788560.0
2007-03-26 04:10:00,2.27822,2.27826,2.27795,2.27826,2817053.0
2007-03-26 04:11:00,2.27832,2.27852,2.27818,2.27852,12519217.0
2007-03-26 04:12:00,2.27852,2.27884,2.27852,2.27883,11954639.0
2007-03-26 04:13:00,2.27882,2.27882,2.27871,2.27875,6923644.0
2007-03-26 04:14:00,2.27879,2.27897,2.27879,2.27883,3936882.0
2007-03-26 04:15:00,2.27876,2.27876,2.27853,2.27868,7877509.0
2007-03-26 04:16:00,2.27888,2.279,2.2788,2.27886,4601700.0
2007-03-26 04:17:00,2.27873,2.27873,2.27853,2.27856,4104267.0
2007-03-26 04:18:00,2.27868,2.27874,2.2786,2.27867,3775591.0
2007-03-26 04:19:00,2.27868,2.27886,2.27868,2.27886,2518298.0
2007-03-26 04:20:00,2.27888,2.27909,2.27878,2.27909,1311101.0
2007-03-26 04:21:00,2.279,2.27929,2.279,2.2792,1981254.0
2007-03-26 04:22:00,2.27937,2.27961,2.27937,2.27954,9372839.0
2007-03-26 04:23:00,2.27936,2.27936,2.2792,2.27923,3518155.0
2007-03-26 04:24:00,2.27919,2.27952,2.27919,2.27923,2008201.0
2007-03-26 04:25:00,2.27916,2.27919,2.27908,2.27908,841445.0
2007-03-26 04:26:00,2.27887,2.27891,2.27879,2.27879,8065743.0
2007-03-26 04:28:00,2.279,2.2791,2.27893,2.27909,7963749.0
2007-03-26 04:29:00,2.27903,2.27916,2.27895,2.27897,2622289.0
2007-03-26 04:30:00,2.2787,2.27894,2.27867,2.27894,5583379.0
2007-03-26 04:31:00,2.27913,2.27939,2.27913,2.27939,2995772.0
2007-03-26 04:32:00,2.27938,2.2794,2.27931,2.27938,13351728.0
2007-03-26 04:33:00,2.27938,2.27957,2.27921,2.27957,5561343.0
2007-03-26 04:34:00,2.27949,2.27949,2.27921,2.27938,14723412.0
2007-03-26 04:35:00,2.27944,2.2796,2.27943,2.27959,4187195.0
2007-03-26 04:36:00,2.27954,2.2796,2.27935,2.27935,8979066.0
2007-03-26 04:37:00,2.27922,2.27942,2.27916,2.27916,12603191.0
2007-03-26 04:38:00,2.27902,2.27909,2.27892,2.27892,10818256.0
2007-03-26 04:39:00,2.27879,2.279,2.27879,2.27884,3490138.0
2007-03-26 04:40:00,2.27891,2.27891,2.27864,2.27879,5252878.0
2007-03-26 04:41:00,2.27864,2.27864,2.2783,2.27835,5113240.0
2007-03-26 04:42:00,2.27838,2.2785,2.2783,2.2784,8428757.0
2007-03-26 04:43:00,2.27838,2.27862,2.27838,2.27862,26018114.0
2007-03-26 04:44:00,2.27872,2.27872,2.27853,2.27853,7768160.0
2007-03-26 04:45:00,2.27844,2.27857,2.27839,2.27845,8580198.0
2007-03-26 04:46:00,2.27846,2.27872,2.27836,2.27836,10305009.0
2007-03-26 04:47:00,2.27846,2.27855,2.27826,2.27854,3022923.0
2007-03-26 04:48:00,2.27859,2.27859,2.27831,2.27836,9808435.0
2007-03-26 04:49:00,2.27829,2.27829,2.27758,2.27758,10701048.0
2007-03-26 04:50:00,2.27741,2.27756,2.27722,2.27722,461521.0
2007-03-26 04:51:00,2.27723,2.27723,2.27699,2.27703,12688015.0
2007-03-26 04:52:00,2.27688,2.27696,2.27659,2.27659,3837041.0
2007-03-26 04:53:00,2.27668,2.27694,2.27665,2.27694,6859087.0
2007-03-26 04:54:00,2.27705,2.27726,2.27702,2.27726,19409596.0
2007-03-26 04:55:00,2.27737,2.2775,2.27728,2.27728,9987239.0
2007-03-26 04:56:00,2.27713,2.27716,2.27688,2.27688,21258514.0
2007-03-26 04:57:00,2.27689,2.27735,2.27687,2.27735,3407961.0
2007-03-26 04:58:00,2.27739,2.27757,2.27734,2.27757,16533983.0
2007-03-26 04:59:00,2.27764,2.27778,2.27721,2.27721,4570549.0
2007-03-26 05:00:00,2.27721,2.27721,2.27681,2.27681,3970427.0
2007-03-26 05:01:00,2.27683,2.27702,2.27682,2.27702,4405555.0
2007-03-26 05:02:00,2.27711,2.2772,2.27711,2.27711,2715710.0
2007-03-26 05:03:00,2.27687,2.27687,2.27657,2.2766,4996145.0
2007-03-26 05:04:00,2.27653,2.27662,2.27647,2.27658,4124282.0
2007-03-26 05:05:00,2.27656,2.27665,2.27624,2.27664,9654185.0
2007-03-26 05:06:00,2.27659,2.27684,2.27658,2.27684,4545767.0
2007-03-26 05:07:00,2.27684,2.27708,2.2768,2.27708,5390531.0
2007-03-26 05:08:00,2.27723,2.27723,2.27687,2.27695,5082700.0
2007-03-26 05:09:00,2.27704,2.27718,2.27703,2.27703,2077486.0
2007-03-26 05:10:00,2.27709,2.2772,2.27702,2.27718,7786537.0
2007-03-26 05:11:00,2.27716,2.27725,2.2771,2.2771,2313001.0
2007-03-26 05:12:00,2.27716,2.27732,2.27716,2.27723,10225403.0
2007-03-26 05:14:00,2.27718,2.27718,2.2769,2.2769,14457787.0
2007-03-26 05:15:00,2.27691,2.27693,2.27681,2.27681,567636.0
2007-03-26 05:16:00,2.2767,2.2767,2.27637,2.27637,13878356.0
2007-03-26 05:17:00,2.2763,2.27645,2.27623,2.27645,4658111.0
2007-03-26 05:18:00,2.2765,2.2765,2.27632,2.27643,35584192.0
2007-03-26 05:19:00,2.27643,2.27643,2.27628,2.27631,5103466.0
2007-03-26 05:20:00,2.27629,2.27649,2.27629,2.27649,4444651.0
2007-03-26 05:21:00,2.27648,2.27648,2.2764,2.27645,2285843.0
2007-03-26 05:22:00,2.27644,2.27654,2.27613,2.27643,3586284.0
2007-03-26 05:23:00,2.27653,2.27656,2.27632,2.27632,30554800.0
2007-03-26 05:24:00,2.27638,2.27694,2.27638,2.27694,3665874.0
2007-03-26 05:25:00,2.27709,2.27748,2.27709,2.27724,6355167.0
2007-03-26 05:26:00,2.27721,2.27721,2.27709,2.2771,4806347.0
2007-03-26 05:27:00,2.277,2.27702,2.27674,2.27674,1753556.0
2007-03-26 05:28:00,2.27682,2.27682,2.27632,2.27667,5820478.0
2007-03-26 05:29:00,2.27663,2.27663,2.27618,2.27627,2077865.0
2007-03-26 05:30:00,2.27638,2.27646,2.27631,2.2764,5230206.0
2007-03-26 05:31:00,2.27597,2.27644,2.27597,2.27635,2971177.0
2007-03-26 05:32:00,2.27658,2.27686,2.27657,2.27657,7946113.0
2007-03-26 05:33:00,2.27641,2.27641,2.27616,2.27635,6030067.0
2007-03-26 05:34:00,2.27649,2.27671,2.27632,2.27671,6443686.0
2007-03-26 05:35:00,2.27676,2.27705,2.27676,2.27705,4806175.0
2007-03-26 05:36:00,2.27704,2.27704,2.27651,2.27673,5697029.0
2007-03-26 05:37:00,2.27674,2.27714,2.27674,2.27714,7515142.0
2007-03-26 05:38:00,2.27702,2.27702,2.2766,2.2766,2529553.0
2007-03-26 05:39:00,2.27657,2.27657,2.27621,2.27621,3712687.0
2007-03-26 05:40:00,2.27646,2.27648,2.27632,2.27634,7477102.0
2007-03-26 05:41:00,2.27635,2.27642,2.27622,2.27637,21907577.0
2007-03-26 05:42:00,2.27631,2.27641,2.27614,2.27641,2284218.0
2007-03-26 05:43:00,2.2764,2.27642,2.27623,2.27631,3196022.0
2007-03-26 05:44:00,2.27608,2.27615,2.27588,2.27615,5106366.0
2007-03-26 05:46:00,2.27619,2.2763,2.27619,2.27622,4431397.0
2007-03-26 05:47:00,2.27614,2.27616,2.27585,2.27616,21007974.0
2007-03-26 05:48:00,2.27622,2.27623,2.27606,2.27616,5601801.0
2007-03-26 05:49:00,2.27609,2.27609,2.27594,2.27594,8533242.0
2007-03-26 05:50:00,2.27591,2.27593,2.27571,2.27571,7376159.0
2007-03-26 05:51:00,2.27583,2.27594,2.27583,2.2759,6019026.0
2007-03-26 05:52:00,2.2758,2.27591,2.2757,2.27588,6242499.0
2007-03-26 05:53:00,2.276,2.27611,2.27568,2.27604,10087109.0
2007-03-26 05:54:00,2.27595,2.27595,2.27589,2.27589,2693963.0
2007-03-26 05:55:00,2.27582,2.27584,2.27564,2.27583,21156789.0
2007-03-26 05:56:00,2.27566,2.27586,2.27566,2.27577,560702.0
2007-03-26 05:57:00,2.27571,2.27606,2.27571,2.27606,1752784.0
2007-03-26 05:58:00,2.27602,2.27609,2.27594,2.27594,2738495.0
2007-03-26 05:59:00,2.27597,2.27607,2.27592,2.27607,2298530.0
2007-03-26 06:00:00,2.27617,2.27644,2.27617,2.27644,2987861.0
2007-03-26 06:01:00,2.27639,2.27646,2.27632,2.27632,2665358.0
2007-03-26 06:02:00,2.27639,2.27657,2.27629,2.27657,6141533.0
2007-03-26 06:03:00,2.27653,2.27653,2.27632,2.27646,3804956.0
2007-03-26 06:04:00,2.27652,2.27656,2.27622,2.27622,1981520.0
2007-03-26 06:05:00,2.27612,2.27612,2.27596,2.27607,5528289.0
2007-03-26 06:06:00,2.2761,2.2764,2.2761,2.27616,3825457.0
2007-03-26 06:07:00,2.27629,2.27684,2.27629,2.27672,12477000.0
2007-03-26 06:08:00,2.27685,2.27699,2.27664,2.27699,7638572.0
2007-03-26 06:09:00,2.27701,2.2772,2.27701,2.2772,2369980.0
2007-03-26 06:10:00,2.27712,2.27712,2.27666,2.27701,8348534.0
2007-03-26 06:11:00,2.2771,2.27719,2.2767,2.27714,4719856.0
2007-03-26 06:12:00,2.27693,2.27701,2.27682,2.27701,7099546.0
2007-03-26 06:13:00,2.27722,2.27749,2.27722,2.27749,24133319.0
2007-03-26 06:14:00,2.27739,2.27757,2.27739,2.27744,3314334.0
2007-03-26 06:15:00,2.27744,2.27744,2.27734,2.27734,14793414.0
2007-03-26 06:16:00,2.2774,2.27743,2.27728,2.27742,14177892.0
2007-03-26 06:17:00,2.27737,2.27747,2.27737,2.27741,8166133.0
2007-03-26 06:18:00,2.27741,2.27741,2.27724,2.2773,2775798.0
2007-03-26 06:19:00,2.27697,2.27722,2.27689,2.27722,3103770.0
2007-03-26 06:20:00,2.27731,2.27752,2.27729,2.2773,5716485.0
2007-03-26 06:21:00,2.27739,2.27739,2.27725,2.27732,3406988.0
2007-03-26 06:22:00,2.27726,2.2773,2.27712,2.27718,12384592.0
2007-03-26 06:23:00,2.27703,2.27703,2.27671,2.27684,10922262.0
2007-03-26 06:24:00,2.27685,2.27691,2.27678,2.27678,1031704.0
2007-03-26 06:25:00,2.27684,2.27702,2.27673,2.27702,1641744.0
2007-03-26 06:26:00,2.27713,2.27724,2.27713,2.27719,17372688.0
2007-03-26 06:27:00,2.27712,2.27714,2.27692,2.27704,6604986.0
2007-03-26 06:28:00,2.27714,2.2773,2.27714,2.27719,6514922.0
2007-03-26 06:29:00,2.27724,2.27727,2.27719,2.27719,6743052.0
2007-03-26 06:30:00,2.27719,2.27719,2.27693,2.27703,5602739.0
2007-03-26 06:31:00,2.27711,2.27727,2.27711,2.27727,2671412.0
2007-03-26 06:32:00,2.27732,2.27732,2.27719,2.27719,13482391.0
2007-03-26 06:33:00,2.27723,2.27731,2.27719,2.27728,22277843.0
2007-03-26 06:34:00,2.27722,2.27726,2.27708,2.27708,3872099.0
2007-03-26 06:35:00,2.27703,2.27719,2.27694,2.27719,9463760.0
2007-03-26 06:36:00,2.27714,2.27714,2.27689,2.27701,11635933.0
2007-03-26 06:37:00,2.27709,2.27738,2.27709,2.27738,3114320.0
2007-03-26 06:38:00,2.27739,2.27744,2.27736,2.27742,1897251.0
2007-03-26 06:39:00,2.27734,2.27747,2.27727,2.27727,2011789.0
2007-03-26 06:40:00,2.2774,2.2774,2.27732,2.27735,4387830.0
2007-03-26 06:41:00,2.27736,2.27736,2.2772,2.27732,9997064.0
2007-03-26 06:42:00,2.2773,2.2773,2.27721,2.27721,503072.0
2007-03-26 06:43:00,2.27711,2.27728,2.27706,2.27725,7348647.0
2007-03-26 06:44:00,2.27711,2.27726,2.27711,2.27717,1877124.0
2007-03-26 06:45:00,2.27726,2.27741,2.27722,2.27737,9060921.0
2007-03-26 06:46:00,2.27746,2.27753,2.27724,2.27724,13495719.0
2007-03-26 06:47:00,2.2774,2.27741,2.27731,2.27732,10341782.0
2007-03-26 06:48:00,2.27737,2.27739,2.27731,2.27731,3126290.0
2007-03-26 06:49:00,2.27722,2.27722,2.27688,2.27688,3980060.0
2007-03-26 06:50:00,2.27679,2.27768,2.27679,2.27768,8540723.0
2007-03-26 06:51:00,2.27754,2.27758,2.27737,2.27755,1648192.0
2007-03-26 06:52:00,2.27748,2.27748,2.27699,2.27722,4278823.0
2007-03-26 06:53:00,2.27736,2.27749,2.27736,2.27737,5342030.0
2007-03-26 06:54:00,2.27748,2.27761,2.27744,2.27753,5541343.0
2007-03-26 06:55:00,2.27761,2.27767,2.27741,2.27749,3830149.0
2007-03-26 06:56:00,2.27777,2.27794,2.27777,2.27793,2147365.0
2007-03-26 06:57:00,2.27798,2.278,2.27757,2.27793,4811122.0
2007-03-26 06:58:00,2.27795,2.2785,2.27795,2.2785,2503069.0
2007-03-26 06:59:00,2.27861,2.27884,2.27861,2.27884,7317648.0
2007-03-26 07:00:00,2.2789,2.27915,2.2789,2.27915,8818425.0
2007-03-26 07:01:00,2.27912,2.27917,2.27896,2.27896,2470132.0
2007-03-26 07:02:00,2.2789,2.2789,2.27864,2.27864,15085830.0
2007-03-26 07:03:00,2.27863,2.27877,2.2785,2.27877,3028535.0
2007-03-26 07:04:00,2.27879,2.27905,2.27879,2.27885,1798563.0
2007-03-26 07:05:00,2.27889,2.27899,2.27889,2.27899,1838096.0
2007-03-26 07:06:00,2.279,2.27909,2.27883,2.27897,31210407.0
2007-03-26 07:07:00,2.27902,2.27921,2.27885,2.27885,7454026.0
2007-03-26 07:08:00,2.27884,2.27885,2.27855,2.27878,11498627.0
2007-03-26 07:09:00,2.27861,2.27861,2.27814,2.27814,3856263.0
2007-03-26 07:10:00,2.27806,2.2782,2.27802,2.27802,452155.0
2007-03-26 07:11:00,2.27792,2.27792,2.27767,2.2778,2343561.0
2007-03-26 07:12:00,2.27783,2.27783,2.27764,2.27764,8871152.0
2007-03-26 07:13:00,2.27784,2.27799,2.27781,2.27781,2059203.0
2007-03-26 07:14:00,2.27756,2.27756,2.27717,2.2773,6447989.0
2007-03-26 07:15:00,2.2772,2.27751,2.2772,2.27751,4098496.0
2007-03-26 07:16:00,2.27754,2.27777,2.27754,2.27765,7052826.0
2007-03-26 07:17:00,2.27747,2.27766,2.27742,2.27766,2797151.0
2007-03-26 07:18:00,2.27778,2.27793,2.27778,2.27783,3875231.0
2007-03-26 07:19:00,2.27787,2.27814,2.27787,2.27814,2304553.0
2007-03-26 07:20:00,2.27819,2.27828,2.27819,2.27826,3140780.0
2007-03-26 07:21:00,2.27823,2.27823,2.27785,2.27785,20945188.0
2007-03-26 07:22:00,2.27794,2.27819,2.27794,2.27805,1456620.0
2007-03-26 07:23:00,2.27825,2.27851,2.27825,2.27851,2605381.0
2007-03-26 07:24:00,2.27857,2.27889,2.27857,2.27889,17258445.0
2007-03-26 07:25:00,2.27886,2.27886,2.27866,2.27878,1243891.0
2007-03-26 07:26:00,2.27891,2.27931,2.27891,2.27931,910142.0
2007-03-26 07:27:00,2.27936,2.27942,2.2789,2.27933,26717000.0
2007-03-26 07:28:00,2.27933,2.27963,2.27933,2.2795,14600858.0
2007-03-26 07:29:00,2.27954,2.2797,2.27952,2.27965,5800858.0
2007-03-26 07:30:00,2.27974,2.27995,2.27973,2.27973,7063746.0
2007-03-26 07:31:00,2.2796,2.2802,2.27945,2.2802,7581215.0
2007-03-26 07:32:00,2.28027,2.2804,2.28002,2.28002,26983766.0
2007-03-26 07:33:00,2.27989,2.28004,2.27974,2.28004,24002633.0
2007-03-26 07:34:00,2.28009,2.28059,2.28009,2.28059,5706696.0
2007-03-26 07:35:00,2.28062,2.28079,2.28062,2.28064,15493281.0
2007-03-26 07:36:00,2.28056,2.28074,2.28054,2.28074,26611265.0
2007-03-26 07:37:00,2.28071,2.28071,2.28044,2.28055,1655152.0
2007-03-26 07:38:00,2.28068,2.28081,2.28063,2.28064,9192048.0
2007-03-26 07:39:00,2.28048,2.28048,2.28021,2.28021,4264097.0
2007-03-26 07:40:00,2.28021,2.28061,2.2801,2.28061,11472772.0
2007-03-26 07:41:00,2.2806,2.28086,2.28052,2.28086,1825681.0
2007-03-26 07:42:00,2.28095,2.28123,2.2809,2.28123,8241960.0
2007-03-26 07:43:00,2.28105,2.28105,2.28051,2.28051,9443662.0
2007-03-26 07:44:00,2.28037,2.28037,2.28023,2.28028,1026792.0
2007-03-26 07:45:00,2.28017,2.28036,2.28017,2.28024,11140186.0
2007-03-26 07:46:00,2.28005,2.28005,2.27982,2.27995,6603015.0
2007-03-26 07:47:00,2.27983,2.27987,2.27974,2.27978,14890974.0
2007-03-26 07:48:00,2.27975,2.27975,2.27957,2.27963,12223447.0
2007-03-26 07:49:00,2.27967,2.27988,2.27962,2.27988,12819327.0
2007-03-26 07:50:00,2.28005,2.28086,2.28005,2.28086,2140348.0
2007-03-26 07:51:00,2.28086,2.28113,2.28086,2.28113,7520191.0
2007-03-26 07:52:00,2.28101,2.28138,2.28101,2.28138,5197934.0
2007-03-26 07:53:00,2.28143,2.28166,2.28137,2.28166,10024157.0
2007-03-26 07:54:00,2.28179,2.28199,2.28167,2.28199,2989018.0
2007-03-26 07:55:00,2.28188,2.28207,2.28029,2.28029,3278121.0
2007-03-26 07:56:00,2.28172,2.28172,2.28122,2.2815,2267002.0
2007-03-26 07:57:00,2.28139,2.28139,2.2812,2.28121,6092501.0
2007-03-26 07:58:00,2.28123,2.28123,2.28085,2.28086,18106898.0
2007-03-26 07:59:00,2.28112,2.28125,2.28112,2.28125,1138319.0
2007-03-26 08:00:00,2.28113,2.28113,2.2809,2.28108,2581635.0
2007-03-26 08:01:00,2.28107,2.28109,2.28092,2.28109,2664367.0
2007-03-26 08:02:00,2.28116,2.28124,2.28114,2.28114,10556064.0
2007-03-26 08:03:00,2.28139,2.28154,2.28139,2.28154,6592131.0
2007-03-26 08:04:00,2.28155,2.28157,2.2814,2.28157,19111484.0
2007-03-26 08:05:00,2.28165,2.28168,2.28148,2.28156,1925136.0
2007-03-26 08:06:00,2.28154,2.28158,2.28146,2.28153,4710356.0
2007-03-26 08:07:00,2.28149,2.28158,2.28132,2.28133,8070383.0
2007-03-26 08:08:00,2.28145,2.28145,2.28126,2.28129,11186906.0
2007-03-26 08:09:00,2.28141,2.28154,2.28141,2.28154,12686620.0
2007-03-26 08:10:00,2.28162,2.28174,2.28157,2.28172,18149019.0
2007-03-26 08:11:00,2.28181,2.28204,2.28166,2.28192,5786388.0
2007-03-26 08:12:00,2.282,2.282,2.28175,2.28179,2794143.0
2007-03-26 08:13:00,2.28177,2.28177,2.28141,2.28141,2070532.0
2007-03-26 08:14:00,2.28141,2.28185,2.28133,2.28185,9559201.0
2007-03-26 08:15:00,2.28166,2.2817,2.28112,2.28112,5007860.0
2007-03-26 08:16:00,2.28122,2.28133,2.2811,2.28133,3140941.0
2007-03-26 08:17:00,2.28128,2.28131,2.28099,2.28099,15255795.0
2007-03-26 08:18:00,2.28077,2.28077,2.28053,2.28077,34319891.0
2007-03-26 08:19:00,2.28067,2.28067,2.28056,2.28056,17917299.0
2007-03-26 08:20:00,2.28024,2.28081,2.28024,2.28076,7446508.0
2007-03-26 08:21:00,2.28096,2.28096,2.28076,2.28082,6034282.0
2007-03-26 08:22:00,2.28079,2.28082,2.28073,2.28074,28676754.0
2007-03-26 08:23:00,2.28092,2.28097,2.28083,2.28083,2353879.0
2007-03-26 08:24:00,2.28093,2.28093,2.28065,2.28065,23715059.0
2007-03-26 08:25:00,2.28063,2.28066,2.28056,2.28064,20730034.0
2007-03-26 08:26:00,2.28052,2.28077,2.28052,2.28077,1511093.0
2007-03-26 08:27:00,2.28079,2.28081,2.28068,2.28068,5868843.0
2007-03-26 08:28:00,2.28076,2.28083,2.28069,2.28069,5429771.0
2007-03-26 08:29:00,2.28075,2.28086,2.28069,2.28086,6583379.0
2007-03-26 08:30:00,2.28087,2.28095,2.28075,2.28095,1410923.0
2007-03-26 08:31:00,2.28091,2.28093,2.28085,2.28085,10919564.0
2007-03-26 08:32:00,2.27939,2.28079,2.27939,2.28051,8463845.0
2007-03-26 08:33:00,2.28055,2.28071,2.28055,2.28058,14590920.0
2007-03-26 08:34:00,2.28053,2.28053,2.28022,2.28022,31037548.0
2007-03-26 08:35:00,2.28025,2.28025,2.28003,2.28003,6211954.0
2007-03-26 08:36:00,2.27991,2.27991,2.27961,2.27978,9054212.0
2007-03-26 08:37:00,2.2798,2.28007,2.27978,2.28007,10188743.0
2007-03-26 08:38:00,2.28026,2.28049,2.28026,2.28046,7350410.0
2007-03-26 08:39:00,2.28065,2.28083,2.28065,2.28083,15242263.0
2007-03-26 08:40:00,2.28076,2.28076,2.28032,2.28075,22326964.0
2007-03-26 08:41:00,2.28072,2.28075,2.28057,2.28057,10390507.0
2007-03-26 08:42:00,2.28067,2.28073,2.28055,2.28055,6881400.0
2007-03-26 08:43:00,2.28065,2.28112,2.27941,2.28112,11227776.0
2007-03-26 08:44:00,2.28119,2.28123,2.28098,2.28098,4138260.0
2007-03-26 08:45:00,2.28095,2.28112,2.2809,2.28106,6852218.0
2007-03-26 08:46:00,2.28107,2.28115,2.28092,2.28115,2745041.0
2007-03-26 08:47:00,2.28106,2.28106,2.28025,2.28025,1488518.0
2007-03-26 08:48:00,2.28029,2.28102,2.28029,2.28102,6110572.0
2007-03-26 08:49:00,2.28098,2.28098,2.28087,2.28089,2509349.0
2007-03-26 08:50:00,2.28086,2.28086,2.28058,2.28073,3781027.0
2007-03-26 08:51:00,2.28078,2.28088,2.28078,2.28078,3073106.0
2007-03-26 08:52:00,2.28076,2.28096,2.2807,2.28096,6471830.0
2007-03-26 08:53:00,2.28097,2.28117,2.28097,2.28117,7943326.0
2007-03-26 08:54:00,2.28118,2.28123,2.28111,2.28111,6056388.0
2007-03-26 08:55:00,2.28108,2.28108,2.28085,2.28085,7214034.0
2007-03-26 08:56:00,2.28077,2.28079,2.28033,2.28033,7789677.0
2007-03-26 08:57:00,2.2803,2.28043,2.28009,2.28009,16961587.0
2007-03-26 08:58:00,2.28002,2.28024,2.28002,2.28014,2022484.0
2007-03-26 08:59:00,2.28012,2.28027,2.28006,2.28006,4379710.0
2007-03-26 09:00:00,2.27992,2.27992,2.27924,2.2795,5963437.0
2007-03-26 09:01:00,2.27941,2.27941,2.27912,2.27912,4169047.0
2007-03-26 09:02:00,2.27918,2.27923,2.27909,2.27923,3298692.0
2007-03-26 09:03:00,2.27923,2.27923,2.2791,2.2791,3398680.0
2007-03-26 09:04:00,2.27898,2.27898,2.27869,2.27884,13882761.0
2007-03-26 09:05:00,2.27886,2.27901,2.27886,2.27895,9969127.0
2007-03-26 09:06:00,2.27884,2.27884,2.27851,2.27851,5358713.0
2007-03-26 09:07:00,2.2783,2.2783,2.27786,2.27819,10125502.0
2007-03-26 09:08:00,2.27801,2.27801,2.2779,2.27796,4067118.0
2007-03-26 09:09:00,2.2778,2.2778,2.27764,2.27774,3519932.0
2007-03-26 09:10:00,2.27778,2.27794,2.27778,2.2778,3752714.0
2007-03-26 09:11:00,2.27768,2.27768,2.27723,2.27723,7209408.0
2007-03-26 09:12:00,2.27719,2.27719,2.2766,2.2766,2879641.0
2007-03-26 09:13:00,2.27643,2.27651,2.27622,2.2763,19322114.0
2007-03-26 09:14:00,2.27616,2.27641,2.27615,2.27641,7514834.0
2007-03-26 09:15:00,2.27643,2.2767,2.27634,2.27652,4513509.0
2007-03-26 09:16:00,2.27642,2.27642,2.27616,2.27616,1924654.0
2007-03-26 09:17:00,2.27594,2.27594,2.27565,2.27575,4922128.0
2007-03-26 09:18:00,2.27587,2.27625,2.27577,2.27625,7905253.0
2007-03-26 09:19:00,2.27624,2.2765,2.27624,2.27637,10358810.0
2007-03-26 09:20:00,2.27655,2.27683,2.27655,2.27671,7138149.0
2007-03-26 09:21:00,2.27685,2.2772,2.27685,2.27715,13482067.0
2007-03-26 09:22:00,2.27712,2.27712,2.27697,2.27704,13752095.0
2007-03-26 09:23:00,2.27699,2.27703,2.27691,2.27691,3911818.0
2007-03-26 09:24:00,2.27673,2.27682,2.27664,2.27664,4413529.0
2007-03-26 09:25:00,2.27653,2.27656,2.27633,2.27656,1840131.0
2007-03-26 09:26:00,2.27672,2.27716,2.27672,2.27715,9646976.0
2007-03-26 09:27:00,2.27736,2.27755,2.27733,2.27739,9148736.0
2007-03-26 09:28:00,2.27731,2.27762,2.27731,2.27762,9303826.0
2007-03-26 09:29:00,2.2775,2.27765,2.27743,2.27765,3590831.0
2007-03-26 09:30:00,2.27768,2.27768,2.27746,2.27759,11657107.0
2007-03-26 09:31:00,2.27761,2.27783,2.27761,2.27777,2422800.0
2007-03-26 09:32:00,2.27774,2.27774,2.27758,2.27758,24509177.0
2007-03-26 09:33:00,2.27756,2.27758,2.27741,2.27758,624726.0
2007-03-26 09:34:00,2.27749,2.27749,2.27724,2.27724,8023894.0
2007-03-26 09:35:00,2.27741,2.27774,2.27741,2.27774,8704462.0
2007-03-26 09:36:00,2.27773,2.27793,2.27773,2.27793,849538.0
2007-03-26 09:37:00,2.27801,2.27817,2.27799,2.27817,14126735.0
2007-03-26 09:38:00,2.27818,2.27843,2.27815,2.27843,21858002.0
2007-03-26 09:39:00,2.27843,2.27862,2.27843,2.27862,6409144.0
2007-03-26 09:40:00,2.27867,2.27883,2.27861,2.27861,11226556.0
2007-03-26 09:41:00,2.27891,2.27891,2.27873,2.27884,2210459.0
2007-03-26 09:42:00,2.27884,2.27888,2.27874,2.27881,4005717.0
2007-03-26 09:43:00,2.27881,2.27941,2.27881,2.27941,4450068.0
2007-03-26 09:44:00,2.27943,2.27943,2.27915,2.27915,24525154.0
2007-03-26 09:45:00,2.27904,2.27916,2.27894,2.27916,8553405.0
2007-03-26 09:46:00,2.27924,2.2794,2.27918,2.27939,25232701.0
2007-03-26 09:47:00,2.27937,2.27937,2.27909,2.27911,8026129.0
2007-03-26 09:48:00,2.27898,2.27898,2.27868,2.2787,2685595.0
2007-03-26 09:49:00,2.27856,2.27856,2.27841,2.27841,1187134.0
2007-03-26 09:50:00,2.27833,2.27833,2.278,2.278,17201352.0
2007-03-26 09:51:00,2.278,2.27805,2.27775,2.27805,15366418.0
2007-03-26 09:52:00,2.27805,2.27846,2.27805,2.27846,31202056.0
2007-03-26 09:53:00,2.27853,2.27883,2.27853,2.27883,2205040.0
2007-03-26 09:54:00,2.2788,2.2788,2.27857,2.27857,4693079.0
2007-03-26 09:55:00,2.2787,2.27894,2.2787,2.27894,4197172.0
2007-03-26 09:56:00,2.27877,2.27877,2.2784,2.2784,2464985.0
2007-03-26 09:57:00,2.27828,2.2785,2.27828,2.2784,9678158.0
2007-03-26 09:58:00,2.2783,2.2783,2.27805,2.27822,14189267.0
2007-03-26 09:59:00,2.2782,2.27828,2.27808,2.27817,3044748.0
2007-03-26 10:00:00,2.27833,2.2786,2.27833,2.27858,5029444.0
2007-03-26 10:01:00,2.27876,2.27877,2.27846,2.27846,1782275.0
2007-03-26 10:02:00,2.2789,2.27911,2.2789,2.27901,11139152.0
2007-03-26 10:03:00,2.27899,2.2794,2.27899,2.2794,1878724.0
2007-03-26 10:04:00,2.27939,2.27941,2.27919,2.27937,10808131.0
2007-03-26 10:05:00,2.27925,2.27925,2.27887,2.27887,2686445.0
2007-03-26 10:06:00,2.27928,2.27928,2.27906,2.27906,3057884.0
2007-03-26 10:07:00,2.27893,2.27893,2.27866,2.2788,4549349.0
2007-03-26 10:08:00,2.27892,2.27924,2.27892,2.2791,5846246.0
2007-03-26 10:09:00,2.27919,2.2792,2.27899,2.27899,1100683.0
2007-03-26 10:10:00,2.2791,2.27919,2.27902,2.27902,12906610.0
2007-03-26 10:11:00,2.27901,2.27901,2.27731,2.27893,27229820.0
2007-03-26 10:12:00,2.27908,2.27916,2.27905,2.27905,9925843.0
2007-03-26 10:13:00,2.27897,2.27915,2.27897,2.27912,6992540.0
2007-03-26 10:14:00,2.27904,2.27904,2.27877,2.27881,3286893.0
2007-03-26 10:15:00,2.27902,2.27915,2.27902,2.27905,9261372.0
2007-03-26 10:16:00,2.2789,2.2789,2.27857,2.27862,892980.0
2007-03-26 10:17:00,2.27849,2.27849,2.27818,2.27818,6013119.0
2007-03-26 10:18:00,2.2781,2.27823,2.27798,2.278,21032505.0
2007-03-26 10:19:00,2.27791,2.27809,2.27784,2.27809,31003088.0
2007-03-26 10:20:00,2.27808,2.27808,2.27761,2.27786,17076499.0
2007-03-26 10:21:00,2.27799,2.27808,2.27779,2.27797,4917930.0
2007-03-26 10:22:00,2.27778,2.27778,2.27733,2.27733,11166878.0
2007-03-26 10:23:00,2.27716,2.27716,2.27685,2.27685,3025500.0
2007-03-26 10:24:00,2.27679,2.27685,2.27675,2.27685,7892431.0
2007-03-26 10:25:00,2.27683,2.27683,2.27657,2.27664,3526569.0
2007-03-26 10:26:00,2.27674,2.27674,2.27651,2.27651,11693841.0
2007-03-26 10:27:00,2.27646,2.2765,2.27628,2.2765,6036278.0
2007-03-26 10:28:00,2.27657,2.27671,2.27657,2.27669,6580383.0
2007-03-26 10:29:00,2.27662,2.2768,2.27662,2.27672,9162435.0
2007-03-26 10:30:00,2.27677,2.2769,2.27677,2.27683,15195500.0
2007-03-26 10:31:00,2.27665,2.27665,2.27627,2.27639,2789844.0
2007-03-26 10:32:00,2.2763,2.27697,2.2763,2.27695,2554686.0
2007-03-26 10:33:00,2.277,2.27714,2.27693,2.27703,9661965.0
2007-03-26 10:34:00,2.27716,2.27736,2.27716,2.27736,2685413.0
2007-03-26 10:35:00,2.27745,2.27745,2.27731,2.27731,3066142.0
2007-03-26 10:36:00,2.27711,2.27711,2.27686,2.27704,6767849.0
2007-03-26 10:37:00,2.27699,2.27699,2.27664,2.27664,2848782.0
2007-03-26 10:38:00,2.27652,2.2766,2.27638,2.27642,8571495.0
2007-03-26 10:39:00,2.27643,2.27656,2.27638,2.2765,17134890.0
2007-03-26 10:40:00,2.27645,2.27652,2.27644,2.2765,8278610.0
2007-03-26 10:41:00,2.2764,2.2764,2.27613,2.27613,5220736.0
2007-03-26 10:42:00,2.27605,2.27605,2.27564,2.27564,8005964.0
2007-03-26 10:43:00,2.27556,2.2756,2.27539,2.2756,794460.0
2007-03-26 10:44:00,2.2756,2.27594,2.2756,2.27594,18639183.0
2007-03-26 10:45:00,2.27606,2.27633,2.27606,2.27633,4631654.0
2007-03-26 10:46:00,2.27592,2.27656,2.27592,2.2762,1322531.0
2007-03-26 10:47:00,2.27613,2.27615,2.27593,2.27608,1647597.0
2007-03-26 10:48:00,2.27615,2.2762,2.27599,2.2762,3922656.0
2007-03-26 10:49:00,2.27627,2.27643,2.27627,2.27633,7521859.0
2007-03-26 10:50:00,2.27621,2.27621,2.27604,2.27607,15028436.0
2007-03-26 10:51:00,2.27612,2.27648,2.27612,2.27648,8987617.0
2007-03-26 10:52:00,2.27651,2.2766,2.27648,2.2766,6295818.0
2007-03-26 10:53:00,2.27665,2.2768,2.27643,2.27643,10678367.0
2007-03-26 10:54:00,2.27682,2.27688,2.27682,2.27688,14646026.0
2007-03-26 10:55:00,2.2769,2.27694,2.27689,2.27692,5081888.0
2007-03-26 10:56:00,2.2768,2.2768,2.27648,2.27671,9391976.0
2007-03-26 10:57:00,2.27684,2.27711,2.27684,2.27711,15449492.0
2007-03-26 10:58:00,2.27709,2.27749,2.27709,2.27746,3283427.0
2007-03-26 10:59:00,2.27758,2.27771,2.27757,2.27771,13474978.0
2007-03-26 11:00:00,2.2777,2.27773,2.27746,2.27746,21363752.0
2007-03-26 11:01:00,2.27723,2.27772,2.27723,2.27772,3556684.0
2007-03-26 11:02:00,2.2778,2.278,2.2778,2.27791,4866204.0
2007-03-26 11:03:00,2.27806,2.27827,2.27806,2.27827,2034541.0
2007-03-26 11:04:00,2.27825,2.27862,2.27825,2.27846,11246914.0
2007-03-26 11:05:00,2.27839,2.27839,2.27824,2.27826,2036970.0
2007-03-26 11:06:00,2.27816,2.27816,2.278,2.27801,5186101.0
2007-03-26 11:07:00,2.27797,2.27797,2.2779,2.2779,9304082.0
2007-03-26 11:08:00,2.27799,2.27841,2.27799,2.27826,7575508.0
2007-03-26 11:09:00,2.27834,2.2784,2.27814,2.27816,4653463.0
2007-03-26 11:10:00,2.278,2.278,2.27769,2.27769,1331546.0
2007-03-26 11:11:00,2.27773,2.27789,2.27748,2.27789,1468673.0
2007-03-26 11:12:00,2.27804,2.279,2.27804,2.279,7850088.0
2007-03-26 11:13:00,2.27908,2.27914,2.27901,2.27905,17702216.0
2007-03-26 11:14:00,2.27891,2.27891,2.2786,2.27868,12185296.0
2007-03-26 11:15:00,2.2789,2.27908,2.27882,2.27882,1943681.0
2007-03-26 11:16:00,2.27881,2.27881,2.27859,2.27859,8585512.0
2007-03-26 11:17:00,2.27855,2.27855,2.27842,2.27842,5162204.0
2007-03-26 11:18:00,2.27836,2.27843,2.27836,2.27843,12070150.0
2007-03-26 11:19:00,2.27837,2.27837,2.27815,2.27829,2591583.0
2007-03-26 11:20:00,2.27819,2.27825,2.27787,2.27825,2010134.0
2007-03-26 11:21:00,2.27821,2.27824,2.27811,2.27811,2978684.0
2007-03-26 11:22:00,2.27799,2.27799,2.27786,2.27797,8905011.0
2007-03-26 11:23:00,2.27798,2.27804,2.27789,2.27799,1116969.0
2007-03-26 11:24:00,2.27792,2.27792,2.27761,2.27761,16906407.0
2007-03-26 11:25:00,2.2778,2.2783,2.27769,2.27823,5637490.0
2007-03-26 11:26:00,2.27821,2.27821,2.27798,2.27798,6267010.0
2007-03-26 11:27:00,2.27788,2.2779,2.27768,2.2779,2931738.0
2007-03-26 11:28:00,2.27803,2.27817,2.27802,2.27807,10160279.0
2007-03-26 11:29:00,2.27806,2.27812,2.27798,2.27798,1792812.0
2007-03-26 11:30:00,2.2778,2.27789,2.27767,2.27767,1572573.0
2007-03-26 11:31:00,2.27748,2.27762,2.27745,2.27755,10279336.0
2007-03-26 11:32:00,2.27756,2.27765,2.27751,2.27751,1817619.0
2007-03-26 11:33:00,2.27749,2.27749,2.27724,2.27724,4251104.0
2007-03-26 11:34:00,2.27731,2.27756,2.27731,2.27755,4535056.0
2007-03-26 11:35:00,2.27726,2.27726,2.27691,2.27691,4488240.0
2007-03-26 11:36:00,2.2769,2.2769,2.27651,2.27656,2700612.0
2007-03-26 11:37:00,2.27641,2.27662,2.27641,2.27644,1004959.0
2007-03-26 11:38:00,2.27655,2.27661,2.27648,2.27659,1779823.0
2007-03-26 11:39:00,2.27648,2.27649,2.27607,2.27649,2561987.0
2007-03-26 11:40:00,2.27648,2.27656,2.27648,2.27656,14489716.0
2007-03-26 11:41:00,2.27652,2.27652,2.27625,2.27625,773049.0
2007-03-26 11:42:00,2.27609,2.27627,2.27609,2.27624,13886652.0
2007-03-26 11:43:00,2.2761,2.2764,2.2761,2.2763,3076509.0
2007-03-26 11:44:00,2.27632,2.27637,2.27605,2.27637,2825296.0
2007-03-26 11:45:00,2.27642,2.27642,2.27627,2.27628,1162853.0
2007-03-26 11:46:00,2.27611,2.2763,2.27611,2.2763,2874789.0
2007-03-26 11:47:00,2.27641,2.27646,2.27635,2.27635,7360540.0
2007-03-26 11:48:00,2.27628,2.27628,2.27609,2.27609,6903205.0
2007-03-26 11:49:00,2.27619,2.27627,2.27606,2.27627,500755.0
2007-03-26 11:50:00,2.27635,2.27677,2.27635,2.27677,19211047.0
2007-03-26 11:51:00,2.27679,2.27679,2.27669,2.27671,2257165.0
2007-03-26 11:52:00,2.27663,2.27673,2.27663,2.27666,1152030.0
2007-03-26 11:53:00,2.27671,2.27671,2.27663,2.27666,861037.0
2007-03-26 11:54:00,2.27681,2.27701,2.27681,2.27696,9706212.0
2007-03-26 11:55:00,2.27705,2.27728,2.27705,2.2772,5320430.0
2007-03-26 11:56:00,2.27698,2.2771,2.27697,2.2771,15510541.0
2007-03-26 11:57:00,2.27698,2.27699,2.27677,2.27699,10480761.0
2007-03-26 11:58:00,2.27697,2.27697,2.27673,2.27684,17300967.0
2007-03-26 11:59:00,2.27711,2.27729,2.27711,2.27727,3768104.0
2007-03-26 12:00:00,2.27725,2.27725,2.27678,2.27678,13714262.0
2007-03-26 12:01:00,2.27668,2.27668,2.27623,2.2765,5131197.0
2007-03-26 12:02:00,2.27667,2.27675,2.27656,2.27672,6629927.0
2007-03-26 12:03:00,2.27679,2.27708,2.27674,2.27708,1444490.0
2007-03-26 12:04:00,2.27717,2.27741,2.27717,2.27739,19654901.0
2007-03-26 12:05:00,2.27773,2.27805,2.27773,2.27805,8176828.0
2007-03-26 12:06:00,2.27815,2.27829,2.27814,2.27823,4795841.0
2007-03-26 12:07:00,2.27813,2.27845,2.27813,2.27838,1859696.0
2007-03-26 12:08:00,2.27824,2.2783,2.2779,2.27816,2074005.0
2007-03-26 12:09:00,2.27816,2.27816,2.27768,2.27803,1010014.0
2007-03-26 12:10:00,2.27791,2.27822,2.27791,2.27822,2075804.0
2007-03-26 12:11:00,2.27818,2.27821,2.27808,2.27813,2986138.0
2007-03-26 12:12:00,2.27812,2.27812,2.27798,2.278,2875202.0
2007-03-26 12:13:00,2.27795,2.27801,2.27759,2.27794,1729050.0
2007-03-26 12:14:00,2.27783,2.27808,2.27783,2.27795,18988804.0
2007-03-26 12:15:00,2.27796,2.27811,2.27796,2.27803,5567127.0
2007-03-26 12:16:00,2.27799,2.27799,2.27786,2.27793,776415.0
2007-03-26 12:17:00,2.27786,2.27793,2.27764,2.27793,8258184.0
2007-03-26 12:18:00,2.27816,2.27833,2.27816,2.27832,1981273.0
2007-03-26 12:19:00,2.27833,2.27834,2.27811,2.27811,62536152.0
2007-03-26 12:20:00,2.27811,2.27816,2.27802,2.27802,711987.0
2007-03-26 12:21:00,2.2779,2.2779,2.27761,2.27761,1446653.0
2007-03-26 12:22:00,2.27757,2.27759,2.27737,2.27759,17661502.0
2007-03-26 12:23:00,2.27755,2.27772,2.27754,2.27772,10732539.0
2007-03-26 12:24:00,2.27774,2.27778,2.27771,2.27772,8006712.0
2007-03-26 12:25:00,2.27768,2.27768,2.27747,2.27748,5193430.0
2007-03-26 12:26:00,2.27728,2.27728,2.27696,2.27705,10886563.0
2007-03-26 12:27:00,2.27732,2.27759,2.27732,2.27754,3885180.0
2007-03-26 12:28:00,2.27752,2.27768,2.27752,2.27761,11646372.0
2007-03-26 12:29:00,2.27743,2.27754,2.27741,2.27745,1224553.0
2007-03-26 12:30:00,2.27744,2.27746,2.27708,2.27746,2260203.0
2007-03-26 12:31:00,2.27745,2.27745,2.27724,2.27735,12403527.0
2007-03-26 12:32:00,2.27722,2.27789,2.27616,2.27616,7763740.0
2007-03-26 12:33:00,2.27752,2.27774,2.27744,2.27774,2376101.0
2007-03-26 12:34:00,2.27778,2.27813,2.27778,2.27813,3545086.0
2007-03-26 12:35:00,2.27811,2.27828,2.27802,2.27802,991765.0
2007-03-26 12:36:00,2.278,2.27802,2.27762,2.27791,3527441.0
2007-03-26 12:37:00,2.27791,2.27813,2.27791,2.27808,1182322.0
2007-03-26 12:38:00,2.27804,2.27804,2.27779,2.2779,9014648.0
2007-03-26 12:39:00,2.27802,2.27809,2.27787,2.27809,31497181.0
2007-03-26 12:40:00,2.27813,2.27817,2.27804,2.27812,1650308.0
2007-03-26 12:41:00,2.27804,2.27804,2.27787,2.27798,2504396.0
2007-03-26 12:42:00,2.27792,2.27804,2.2779,2.27804,8747830.0
2007-03-26 12:43:00,2.27807,2.27815,2.27766,2.27766,2564633.0
2007-03-26 12:44:00,2.27757,2.27782,2.27757,2.27774,1838523.0
2007-03-26 12:45:00,2.27765,2.27765,2.27747,2.27747,2143839.0
2007-03-26 12:46:00,2.27748,2.27751,2.27737,2.2775,1825240.0
2007-03-26 12:47:00,2.27742,2.27742,2.2772,2.2772,30333086.0
2007-03-26 12:48:00,2.27722,2.27723,2.277,2.27709,4612364.0
2007-03-26 12:49:00,2.27701,2.27707,2.27665,2.27692,7317972.0
2007-03-26 12:50:00,2.27693,2.27702,2.27683,2.27702,13603266.0
2007-03-26 12:51:00,2.27688,2.27696,2.27682,2.27686,13068994.0
2007-03-26 12:52:00,2.27673,2.27681,2.27653,2.27675,2482623.0
2007-03-26 12:53:00,2.27689,2.27699,2.27676,2.27699,3606100.0
2007-03-26 12:54:00,2.27716,2.27737,2.27716,2.27735,402563.0
2007-03-26 12:55:00,2.27746,2.27754,2.2774,2.27754,24331081.0
2007-03-26 12:56:00,2.27751,2.27751,2.2773,2.27746,5886163.0
2007-03-26 12:57:00,2.27747,2.27755,2.27719,2.27755,799795.0
2007-03-26 12:58:00,2.27752,2.27752,2.27722,2.27726,2543086.0
2007-03-26 12:59:00,2.27722,2.27764,2.27722,2.27764,5646977.0
2007-03-26 13:00:00,2.27767,2.27782,2.2776,2.27761,1910574.0
2007-03-26 13:01:00,2.27762,2.27768,2.27743,2.27743,3958405.0
2007-03-26 13:02:00,2.27742,2.27764,2.2774,2.27764,2767408.0
2007-03-26 13:03:00,2.27764,2.27764,2.27741,2.27763,6202024.0
2007-03-26 13:04:00,2.27765,2.27789,2.27754,2.27789,3755353.0
2007-03-26 13:05:00,2.27787,2.27798,2.27781,2.27798,6930769.0
2007-03-26 13:06:00,2.27817,2.27849,2.27817,2.27849,6345459.0
2007-03-26 13:07:00,2.2785,2.27851,2.27838,2.27851,2046358.0
2007-03-26 13:08:00,2.27858,2.27867,2.27827,2.27853,14357413.0
2007-03-26 13:09:00,2.27849,2.27849,2.27831,2.27837,1132708.0
2007-03-26 13:10:00,2.27832,2.27832,2.27822,2.27822,8317842.0
2007-03-26 13:11:00,2.27819,2.2783,2.27812,2.2783,6866542.0
2007-03-26 13:12:00,2.27831,2.27848,2.27822,2.27848,10743206.0
2007-03-26 13:13:00,2.27855,2.2787,2.27853,2.27853,2449599.0
2007-03-26 13:14:00,2.27841,2.27841,2.27823,2.27823,9062414.0
2007-03-26 13:15:00,2.27818,2.27838,2.27818,2.27838,13336081.0
2007-03-26 13:16:00,2.27835,2.27837,2.27816,2.27826,38112282.0
2007-03-26 13:17:00,2.27812,2.27812,2.27784,2.27795,5207442.0
2007-03-26 13:18:00,2.27787,2.27799,2.27768,2.27768,6400891.0
2007-03-26 13:19:00,2.27748,2.27748,2.27714,2.27737,9697587.0
2007-03-26 13:20:00,2.27734,2.27764,2.27734,2.27764,5733174.0
2007-03-26 13:21:00,2.27766,2.27787,2.27759,2.27787,548488.0
2007-03-26 13:22:00,2.2779,2.27817,2.2779,2.27811,4478838.0
2007-03-26 13:23:00,2.27812,2.27824,2.27812,2.27824,2587107.0
2007-03-26 13:24:00,2.27816,2.27816,2.27787,2.27804,1043174.0
2007-03-26 13:25:00,2.27814,2.2783,2.27814,2.27825,1768635.0
2007-03-26 13:26:00,2.27828,2.27867,2.27828,2.27867,1957723.0
2007-03-26 13:27:00,2.27878,2.27896,2.27876,2.27896,12448002.0
2007-03-26 13:28:00,2.27895,2.27919,2.27891,2.27919,5374961.0
2007-03-26 13:29:00,2.27921,2.27924,2.27905,2.27905,15662194.0
2007-03-26 13:30:00,2.27897,2.27897,2.27875,2.2788,1687603.0
2007-03-26 13:31:00,2.27878,2.27905,2.2787,2.27891,6999587.0
2007-03-26 13:32:00,2.27875,2.27885,2.27869,2.27885,3290228.0
2007-03-26 13:33:00,2.2789,2.27895,2.2789,2.27892,1373829.0
2007-03-26 13:34:00,2.279,2.27923,2.279,2.27923,967553.0
2007-03-26 13:35:00,2.27917,2.27942,2.27917,2.27935,3007679.0
2007-03-26 13:36:00,2.27945,2.27951,2.27942,2.27944,15137314.0
2007-03-26 13:37:00,2.27939,2.27939,2.27909,2.27909,3825416.0
2007-03-26 13:38:00,2.27919,2.27929,2.27904,2.27929,4375216.0
2007-03-26 13:39:00,2.27915,2.27915,2.27872,2.27914,10331764.0
2007-03-26 13:40:00,2.27914,2.27964,2.2791,2.27964,8295669.0
2007-03-26 13:41:00,2.27969,2.2799,2.27969,2.27973,2373978.0
2007-03-26 13:42:00,2.27966,2.27982,2.27966,2.27982,4560460.0
2007-03-26 13:43:00,2.27981,2.27981,2.27958,2.27964,2910492.0
2007-03-26 13:44:00,2.27965,2.27965,2.27943,2.27943,21415242.0
2007-03-26 13:45:00,2.27942,2.27942,2.27925,2.27925,4081839.0
2007-03-26 13:46:00,2.27887,2.27922,2.27885,2.27911,11046480.0
2007-03-26 13:47:00,2.27927,2.27936,2.27918,2.27918,1361240.0
2007-03-26 13:48:00,2.27921,2.27927,2.27912,2.27923,18485749.0
2007-03-26 13:49:00,2.27917,2.27917,2.27876,2.27876,3075141.0
2007-03-26 13:50:00,2.27878,2.27914,2.27878,2.27893,1790901.0
2007-03-26 13:51:00,2.27894,2.27894,2.27875,2.27891,7292368.0
2007-03-26 13:52:00,2.27893,2.27916,2.27893,2.27916,2128311.0
2007-03-26 13:53:00,2.2791,2.27912,2.2789,2.27897,1448139.0
2007-03-26 13:54:00,2.279,2.27914,2.279,2.27914,7330842.0
2007-03-26 13:55:00,2.27904,2.27904,2.27854,2.27854,9977608.0
2007-03-26 13:56:00,2.27848,2.27855,2.27841,2.27849,10322926.0
2007-03-26 13:57:00,2.27843,2.27861,2.27843,2.27861,5625127.0
2007-03-26 13:58:00,2.27859,2.27859,2.27705,2.27833,5305103.0
2007-03-26 13:59:00,2.27846,2.27854,2.27839,2.27851,2016710.0
2007-03-26 14:00:00,2.27852,2.27852,2.27822,2.27832,1847296.0
2007-03-26 14:01:00,2.27831,2.27835,2.27816,2.27816,4730907.0
2007-03-26 14:02:00,2.27831,2.27853,2.27817,2.27853,1652450.0
2007-03-26 14:03:00,2.27848,2.27865,2.27848,2.27865,3833257.0
2007-03-26 14:04:00,2.2787,2.2788,2.27862,2.27866,22030489.0
2007-03-26 14:05:00,2.27862,2.27887,2.27858,2.27887,1666913.0
2007-03-26 14:06:00,2.27876,2.27892,2.27853,2.27856,6469383.0
2007-03-26 14:07:00,2.27865,2.27881,2.27838,2.27863,4701554.0
2007-03-26 14:08:00,2.27879,2.2791,2.27879,2.2791,9994317.0
2007-03-26 14:09:00,2.27906,2.27922,2.27901,2.27922,12894868.0
2007-03-26 14:10:00,2.27916,2.27933,2.27916,2.27923,11852743.0
2007-03-26 14:11:00,2.27921,2.27938,2.27902,2.27902,2584606.0
2007-03-26 14:12:00,2.27885,2.27893,2.27872,2.27893,2477344.0
2007-03-26 14:13:00,2.27891,2.2791,2.27886,2.2791,3564213.0
2007-03-26 14:14:00,2.27908,2.27919,2.27908,2.2791,5267373.0
2007-03-26 14:15:00,2.27906,2.27906,2.27883,2.27896,3318681.0
2007-03-26 14:16:00,2.27898,2.27898,2.2787,2.27871,654015.0
2007-03-26 14:17:00,2.27869,2.27895,2.27869,2.27895,2735447.0
2007-03-26 14:18:00,2.27894,2.27894,2.27875,2.27875,3020316.0
2007-03-26 14:19:00,2.27877,2.27892,2.27877,2.27888,3658950.0
2007-03-26 14:20:00,2.27885,2.27926,2.27885,2.27926,1122827.0
2007-03-26 14:21:00,2.27925,2.27925,2.27909,2.27922,12791188.0
2007-03-26 14:22:00,2.27891,2.27972,2.27891,2.27958,11967994.0
2007-03-26 14:23:00,2.27951,2.27951,2.27935,2.27935,1435308.0
2007-03-26 14:24:00,2.27946,2.27972,2.27939,2.27972,2351350.0
2007-03-26 14:25:00,2.27975,2.27992,2.27948,2.27948,1673852.0
2007-03-26 14:26:00,2.27978,2.27978,2.27952,2.27952,10761849.0
2007-03-26 14:27:00,2.27941,2.27941,2.27909,2.27909,3629134.0
2007-03-26 14:28:00,2.27909,2.27923,2.27898,2.27923,28587299.0
2007-03-26 14:29:00,2.27925,2.27934,2.27924,2.27933,2495475.0
2007-03-26 14:30:00,2.27937,2.27944,2.27933,2.27933,6559495.0
2007-03-26 14:31:00,2.27939,2.27956,2.27939,2.27951,17161021.0
2007-03-26 14:32:00,2.2794,2.2794,2.27921,2.27937,17201572.0
2007-03-26 14:33:00,2.27946,2.27954,2.2793,2.2793,3161619.0
2007-03-26 14:34:00,2.27932,2.27932,2.27904,2.27915,5458556.0
2007-03-26 14:35:00,2.27892,2.27903,2.27873,2.27903,534806.0
2007-03-26 14:36:00,2.27911,2.27945,2.27889,2.27945,8350213.0
2007-03-26 14:37:00,2.27962,2.27983,2.27962,2.27981,6183229.0
2007-03-26 14:38:00,2.27978,2.27992,2.27974,2.27974,6618302.0
2007-03-26 14:39:00,2.2797,2.27981,2.27957,2.27981,5099316.0
2007-03-26 14:40:00,2.27987,2.28028,2.27987,2.28028,3742666.0
2007-03-26 14:41:00,2.28021,2.28036,2.28012,2.28035,6932012.0
2007-03-26 14:42:00,2.28032,2.28032,2.28007,2.28008,5897495.0
2007-03-26 14:43:00,2.28015,2.28015,2.27999,2.28005,11058554.0
2007-03-26 14:44:00,2.28012,2.28015,2.28006,2.28006,18244692.0
2007-03-26 14:45:00,2.27998,2.28025,2.27998,2.28025,478789.0
2007-03-26 14:46:00,2.28021,2.28037,2.28021,2.28037,3566509.0
2007-03-26 14:47:00,2.28021,2.28036,2.28021,2.28036,5974231.0
2007-03-26 14:48:00,2.28042,2.2811,2.28042,2.2811,3203204.0
2007-03-26 14:49:00,2.28117,2.28125,2.28113,2.28125,23854357.0
2007-03-26 14:50:00,2.28128,2.28174,2.28128,2.28174,7999228.0
2007-03-26 14:51:00,2.28155,2.28155,2.28131,2.28131,3637696.0
2007-03-26 14:52:00,2.28136,2.28136,2.28097,2.28097,8483956.0
2007-03-26 14:53:00,2.28081,2.28112,2.28081,2.28108,3315494.0
2007-03-26 14:54:00,2.28126,2.28132,2.28111,2.28132,5478894.0
2007-03-26 14:55:00,2.28132,2.28159,2.28132,2.28146,2337256.0
2007-03-26 14:56:00,2.28143,2.28148,2.28125,2.28134,4784630.0
2007-03-26 14:57:00,2.28141,2.28155,2.28141,2.28155,17730980.0
2007-03-26 14:58:00,2.28148,2.28187,2.28148,2.28148,5237184.0
2007-03-26 14:59:00,2.28187,2.28197,2.28182,2.28182,793784.0
2007-03-26 15:00:00,2.28178,2.28191,2.28175,2.28175,2333108.0
2007-03-26 15:01:00,2.28172,2.28175,2.28162,2.28172,5453445.0
2007-03-26 15:02:00,2.28171,2.28171,2.28124,2.28124,2464297.0
2007-03-26 15:03:00,2.28109,2.28121,2.28086,2.28121,9421758.0
2007-03-26 15:04:00,2.28138,2.28152,2.28136,2.28136,2452654.0
2007-03-26 15:05:00,2.28152,2.28159,2.28115,2.28143,7819511.0
2007-03-26 15:06:00,2.28134,2.28134,2.28098,2.28123,6918410.0
2007-03-26 15:07:00,2.28135,2.28135,2.28102,2.28102,13597439.0
2007-03-26 15:08:00,2.28116,2.28126,2.28067,2.28096,871106.0
2007-03-26 15:09:00,2.28091,2.28091,2.2807,2.2807,3307262.0
2007-03-26 15:10:00,2.28079,2.28079,2.28053,2.28056,8025587.0
2007-03-26 15:11:00,2.28042,2.28076,2.28027,2.28067,8147613.0
2007-03-26 15:12:00,2.28074,2.28074,2.28053,2.28062,3275819.0
2007-03-26 15:13:00,2.28061,2.28067,2.28045,2.28045,3787493.0
2007-03-26 15:14:00,2.28052,2.28076,2.28052,2.28061,5821637.0
2007-03-26 15:15:00,2.28051,2.28051,2.28043,2.28046,1410302.0
2007-03-26 15:16:00,2.28042,2.28042,2.28024,2.28037,2406900.0
2007-03-26 15:17:00,2.28029,2.28042,2.28029,2.28034,6775907.0
2007-03-26 15:18:00,2.28022,2.28022,2.28006,2.28014,7353414.0
2007-03-26 15:19:00,2.28013,2.28066,2.28013,2.28066,1257625.0
2007-03-26 15:20:00,2.28072,2.28072,2.28053,2.28058,6199126.0
2007-03-26 15:21:00,2.28043,2.28043,2.28027,2.28042,994367.0
2007-03-26 15:22:00,2.2805,2.2807,2.2805,2.2807,11981070.0
2007-03-26 15:23:00,2.28072,2.28072,2.28043,2.2806,39204693.0
2007-03-26 15:24:00,2.28075,2.28075,2.28052,2.28062,17510840.0
2007-03-26 15:25:00,2.28068,2.28088,2.28059,2.28088,7934986.0
2007-03-26 15:26:00,2.2811,2.28149,2.2811,2.28149,6026174.0
2007-03-26 15:27:00,2.2814,2.28172,2.2814,2.28172,10525700.0
2007-03-26 15:28:00,2.28177,2.28208,2.28176,2.28208,1068588.0
2007-03-26 15:29:00,2.28208,2.2823,2.28208,2.2823,5245006.0
2007-03-26 15:30:00,2.28223,2.28258,2.28223,2.28258,5740100.0
2007-03-26 15:31:00,2.28264,2.2828,2.28253,2.2828,548486.0
2007-03-26 15:32:00,2.28242,2.28304,2.28242,2.28304,10469402.0
2007-03-26 15:33:00,2.28292,2.28326,2.28292,2.28326,19179167.0
2007-03-26 15:34:00,2.28332,2.28358,2.28323,2.28358,803311.0
2007-03-26 15:35:00,2.28359,2.2837,2.28342,2.2837,3451675.0
2007-03-26 15:36:00,2.28378,2.28405,2.28378,2.28389,2308898.0
2007-03-26 15:37:00,2.28382,2.28384,2.28377,2.28382,3270395.0
2007-03-26 15:38:00,2.28393,2.28404,2.28389,2.28389,14230072.0
2007-03-26 15:39:00,2.28387,2.28388,2.28369,2.28369,19703847.0
2007-03-26 15:40:00,2.28381,2.28383,2.28364,2.28383,9697975.0
2007-03-26 15:41:00,2.28378,2.28385,2.28356,2.28382,1306197.0
2007-03-26 15:42:00,2.28377,2.28377,2.28343,2.28343,6880376.0
2007-03-26 15:43:00,2.28327,2.28327,2.28296,2.28299,4227644.0
2007-03-26 15:44:00,2.28299,2.28307,2.28294,2.28307,33303687.0
2007-03-26 15:45:00,2.28316,2.2834,2.28316,2.28332,2982891.0
2007-03-26 15:46:00,2.28322,2.28328,2.28308,2.28328,2819310.0
2007-03-26 15:47:00,2.28311,2.28329,2.28311,2.28318,1283268.0
2007-03-26 15:48:00,2.28326,2.28327,2.28304,2.28327,8124136.0
2007-03-26 15:49:00,2.28323,2.28323,2.28302,2.28309,1159013.0
2007-03-26 15:50:00,2.28305,2.28305,2.28287,2.28295,3102895.0
2007-03-26 15:51:00,2.28309,2.28358,2.28309,2.2835,3501072.0
2007-03-26 15:52:00,2.28353,2.28413,2.28353,2.28412,18054324.0
2007-03-26 15:53:00,2.28401,2.28401,2.28382,2.28392,1076908.0
2007-03-26 15:54:00,2.28382,2.28382,2.28337,2.28337,6881861.0
2007-03-26 15:55:00,2.28359,2.28359,2.28335,2.28335,2634770.0
2007-03-26 15:56:00,2.28189,2.28377,2.28189,2.28377,10454470.0
2007-03-26 15:57:00,2.28371,2.28371,2.28337,2.28337,9571249.0
2007-03-26 15:58:00,2.28328,2.28328,2.28304,2.28317,15848910.0
2007-03-26 15:59:00,2.28303,2.28322,2.28303,2.28319,26180662.0
2007-03-26 16:00:00,2.28334,2.28385,2.28334,2.28385,3459218.0
2007-03-26 16:01:00,2.28383,2.28396,2.28383,2.28389,2456377.0
2007-03-26 16:02:00,2.28407,2.28423,2.28382,2.28423,11794720.0
2007-03-26 16:03:00,2.2843,2.28441,2.2843,2.28441,8802412.0
2007-03-26 16:04:00,2.28448,2.28462,2.28448,2.28461,3379940.0
2007-03-26 16:05:00,2.28471,2.28487,2.28463,2.28477,17710967.0
2007-03-26 16:06:00,2.28485,2.28511,2.28485,2.28511,10921591.0
2007-03-26 16:07:00,2.28505,2.28532,2.28505,2.28532,551611.0
2007-03-26 16:08:00,2.2853,2.28559,2.2853,2.28559,6471555.0
2007-03-26 16:09:00,2.28566,2.28583,2.28565,2.28583,8676057.0
2007-03-26 16:10:00,2.2859,2.28607,2.28589,2.28607,727248.0
2007-03-26 16:11:00,2.28613,2.28638,2.28608,2.28634,10019951.0
2007-03-26 16:12:00,2.28641,2.28667,2.28621,2.28667,9322365.0
2007-03-26 16:13:00,2.28688,2.28702,2.28686,2.287,396884.0
2007-03-26 16:14:00,2.28724,2.28728,2.28716,2.28724,20304138.0
2007-03-26 16:15:00,2.28732,2.28745,2.28732,2.28733,2581054.0
2007-03-26 16:16:00,2.28751,2.28795,2.28751,2.28795,5615243.0
2007-03-26 16:17:00,2.28793,2.28822,2.28774,2.28822,2115562.0
2007-03-26 16:18:00,2.28821,2.28853,2.28821,2.28853,11274581.0
2007-03-26 16:19:00,2.28848,2.28868,2.28837,2.28868,1549814.0
2007-03-26 16:20:00,2.28865,2.28865,2.2885,2.2885,4515000.0
2007-03-26 16:21:00,2.28846,2.28846,2.28799,2.28799,35616580.0
2007-03-26 16:22:00,2.2881,2.2881,2.28775,2.28775,3963261.0
2007-03-26 16:23:00,2.28772,2.28772,2.28687,2.28687,1043675.0
2007-03-26 16:24:00,2.28676,2.28676,2.28648,2.28653,7021894.0
2007-03-26 16:25:00,2.28636,2.28636,2.28602,2.28602,3771703.0
2007-03-26 16:26:00,2.28626,2.28648,2.28626,2.28642,6632305.0
2007-03-26 16:27:00,2.28636,2.28701,2.28626,2.28701,992075.0
2007-03-26 16:28:00,2.28696,2.28696,2.28683,2.28695,1956344.0
2007-03-26 16:29:00,2.28711,2.28759,2.28711,2.28752,5699757.0
2007-03-26 16:30:00,2.28751,2.28751,2.28717,2.28719,3080652.0
2007-03-26 16:31:00,2.28709,2.28719,2.28698,2.28698,944759.0
2007-03-26 16:32:00,2.28697,2.28697,2.28653,2.28653,3608809.0
2007-03-26 16:33:00,2.28657,2.28664,2.28645,2.28652,1432060.0
2007-03-26 16:34:00,2.28635,2.28635,2.2859,2.2859,756631.0
2007-03-26 16:35:00,2.28589,2.28606,2.28575,2.28593,10341243.0
2007-03-26 16:36:00,2.28602,2.28602,2.28585,2.28594,5239948.0
2007-03-26 16:37:00,2.28593,2.28616,2.28593,2.28616,1050070.0
2007-03-26 16:38:00,2.28615,2.28641,2.28615,2.28639,6434683.0
2007-03-26 16:39:00,2.28635,2.28661,2.28618,2.28661,12168005.0
2007-03-26 16:40:00,2.28654,2.28654,2.28622,2.28628,13650643.0
2007-03-26 16:41:00,2.28626,2.28629,2.28598,2.28598,3188059.0
2007-03-26 16:42:00,2.28587,2.28587,2.28558,2.28565,2534843.0
2007-03-26 16:43:00,2.28543,2.28543,2.28513,2.28535,3604046.0
2007-03-26 16:44:00,2.28534,2.28558,2.28525,2.28558,3589261.0
2007-03-26 16:45:00,2.28561,2.28579,2.28555,2.28579,1878797.0
2007-03-26 16:46:00,2.28573,2.286,2.28573,2.286,11782982.0
2007-03-26 16:47:00,2.28607,2.28607,2.28585,2.28586,15869194.0
2007-03-26 16:48:00,2.28583,2.28583,2.28568,2.28568,3239032.0
2007-03-26 16:49:00,2.28555,2.28564,2.28532,2.28564,18030727.0
2007-03-26 16:50:00,2.28576,2.28584,2.28571,2.28571,1538484.0
2007-03-26 16:51:00,2.28412,2.28549,2.28412,2.28529,940238.0
2007-03-26 16:52:00,2.28523,2.28523,2.28496,2.28496,9465926.0
2007-03-26 16:53:00,2.28484,2.28486,2.28462,2.28462,1925023.0
2007-03-26 16:54:00,2.28449,2.28458,2.28418,2.28418,40563067.0
2007-03-26 16:55:00,2.28444,2.28465,2.28444,2.28457,1765469.0
2007-03-26 16:56:00,2.28459,2.28498,2.28459,2.28498,5350602.0
2007-03-26 16:57:00,2.28516,2.28539,2.28514,2.28514,11131468.0
2007-03-26 16:58:00,2.28516,2.28518,2.28493,2.28514,7991744.0
2007-03-26 16:59:00,2.28522,2.28522,2.28456,2.28468,230130.0
2007-03-26 17:00:00,2.28462,2.28462,2.28397,2.28397,18317814.0
2007-03-26 17:01:00,2.28384,2.28388,2.28375,2.28375,5973884.0
2007-03-26 17:02:00,2.28385,2.28389,2.28359,2.28359,5481849.0
2007-03-26 17:03:00,2.28342,2.2844,2.28342,2.2844,2282746.0
2007-03-26 17:04:00,2.28449,2.28471,2.28446,2.28471,1313645.0
2007-03-26 17:05:00,2.28476,2.28487,2.28471,2.28485,3087340.0
2007-03-26 17:06:00,2.28468,2.28489,2.28468,2.28479,15525045.0
2007-03-26 17:07:00,2.28477,2.28517,2.28477,2.28517,20213061.0
2007-03-26 17:08:00,2.2853,2.2855,2.2853,2.28544,1753939.0
2007-03-26 17:09:00,2.28562,2.28597,2.28562,2.28597,2440049.0
2007-03-26 17:10:00,2.28587,2.28587,2.28573,2.28573,8731620.0
2007-03-26 17:11:00,2.28575,2.28629,2.28575,2.28629,4766689.0
2007-03-26 17:12:00,2.28629,2.28629,2.28605,2.28605,1999030.0
2007-03-26 17:13:00,2.28597,2.28615,2.28597,2.28607,4226698.0
2007-03-26 17:14:00,2.28598,2.28612,2.28588,2.28612,7671362.0
2007-03-26 17:15:00,2.28631,2.28649,2.28598,2.28598,4140794.0
2007-03-26 17:16:00,2.28608,2.28608,2.28581,2.28581,4427179.0
2007-03-26 17:17:00,2.28569,2.28585,2.28564,2.28574,13203698.0
2007-03-26 17:18:00,2.28582,2.28609,2.28571,2.28609,489715.0
2007-03-26 17:19:00,2.28617,2.28654,2.28617,2.28644,3800841.0
2007-03-26 17:20:00,2.28664,2.28672,2.2866,2.28672,6610482.0
2007-03-26 17:21:00,2.28674,2.28696,2.28674,2.28696,9072562.0
2007-03-26 17:22:00,2.287,2.287,2.28679,2.28697,15127063.0
2007-03-26 17:23:00,2.28698,2.28729,2.28698,2.28729,1788487.0
2007-03-26 17:24:00,2.28736,2.28736,2.28717,2.28732,8676765.0
2007-03-26 17:25:00,2.28726,2.28762,2.28726,2.28762,1968560.0
2007-03-26 17:26:00,2.28789,2.28801,2.28778,2.28801,2446310.0
2007-03-26 17:27:00,2.28801,2.28801,2.28775,2.28786,4708247.0
2007-03-26 17:28:00,2.28774,2.28809,2.28774,2.28809,5817651.0
2007-03-26 17:29:00,2.28817,2.28817,2.28769,2.28769,2081213.0
2007-03-26 17:30:00,2.2875,2.28764,2.2875,2.28755,10880562.0
2007-03-26 17:31:00,2.2875,2.28836,2.2875,2.28836,423903.0
2007-03-26 17:32:00,2.28852,2.28881,2.28852,2.28863,5537256.0
2007-03-26 17:33:00,2.28858,2.28858,2.28836,2.28838,6278944.0
2007-03-26 17:34:00,2.28824,2.28824,2.28794,2.28794,3704514.0
2007-03-26 17:35:00,2.2878,2.28794,2.28761,2.28781,23647386.0
2007-03-26 17:36:00,2.28799,2.28799,2.28749,2.28766,12004444.0
2007-03-26 17:37:00,2.2876,2.2876,2.28735,2.28739,849128.0
2007-03-26 17:38:00,2.28742,2.28787,2.28742,2.28786,5507401.0
2007-03-26 17:39:00,2.2879,2.28811,2.2879,2.28811,443101.0
2007-03-26 17:40:00,2.28816,2.28842,2.28816,2.28821,4005073.0
2007-03-26 17:41:00,2.28835,2.28837,2.28825,2.28825,1475755.0
2007-03-26 17:42:00,2.28823,2.28824,2.28802,2.28817,5643911.0
2007-03-26 17:43:00,2.28821,2.28829,2.2881,2.28829,656775.0
2007-03-26 17:44:00,2.2883,2.28856,2.28801,2.28856,16035940.0
2007-03-26 17:45:00,2.28849,2.28872,2.28849,2.28855,6252433.0
2007-03-26 17:46:00,2.28855,2.28857,2.28833,2.28833,3657881.0
2007-03-26 17:47:00,2.28829,2.28829,2.28792,2.28792,8093799.0
2007-03-26 17:48:00,2.28796,2.28798,2.28782,2.28782,2732231.0
2007-03-26 17:49:00,2.28769,2.28772,2.28752,2.28764,2769397.0
2007-03-26 17:50:00,2.28766,2.28794,2.2875,2.28794,15946174.0
2007-03-26 17:51:00,2.28808,2.28835,2.28807,2.28835,570102.0
2007-03-26 17:52:00,2.28847,2.28859,2.28838,2.28859,1735346.0
2007-03-26 17:53:00,2.28876,2.28879,2.28853,2.28858,5886729.0
2007-03-26 17:54:00,2.28858,2.28858,2.28837,2.28837,1019077.0
2007-03-26 17:55:00,2.2883,2.28857,2.2883,2.28857,1574943.0
2007-03-26 17:56:00,2.28867,2.28922,2.2874,2.28922,4611059.0
2007-03-26 17:57:00,2.28938,2.28958,2.28938,2.28958,7994281.0
2007-03-26 17:58:00,2.28973,2.28973,2.28928,2.28928,17335765.0
2007-03-26 17:59:00,2.2892,2.2892,2.28892,2.28912,2313686.0
2007-03-26 18:00:00,2.2892,2.2892,2.28906,2.28906,2076262.0
2007-03-26 18:01:00,2.28901,2.28905,2.28878,2.28905,1708488.0
2007-03-26 18:02:00,2.28901,2.28901,2.28889,2.28889,2814247.0
2007-03-26 18:03:00,2.28888,2.28892,2.28876,2.28891,1180212.0
2007-03-26 18:04:00,2.28894,2.28894,2.28865,2.28876,10949150.0
2007-03-26 18:05:00,2.28866,2.28872,2.28857,2.28872,4500117.0
2007-03-26 18:06:00,2.28878,2.28885,2.28866,2.28866,4102831.0
2007-03-26 18:07:00,2.28862,2.28862,2.28843,2.28849,4142527.0
2007-03-26 18:08:00,2.28843,2.28843,2.28808,2.28818,24530041.0
2007-03-26 18:09:00,2.28817,2.28862,2.28817,2.28862,5776834.0
2007-03-26 18:10:00,2.28874,2.28883,2.2887,2.2887,1300787.0
2007-03-26 18:11:00,2.28859,2.2886,2.28851,2.28851,17094985.0
2007-03-26 18:12:00,2.28829,2.28841,2.28823,2.28832,2191092.0
2007-03-26 18:13:00,2.28826,2.28831,2.28812,2.28821,22274083.0
2007-03-26 18:14:00,2.28826,2.28828,2.28816,2.28826,3270794.0
2007-03-26 18:15:00,2.28824,2.28827,2.28805,2.28822,5381209.0
2007-03-26 18:16:00,2.28821,2.28826,2.28811,2.28825,8721637.0
2007-03-26 18:17:00,2.28816,2.28823,2.28814,2.28822,3234350.0
2007-03-26 18:18:00,2.2883,2.2883,2.28814,2.28814,5906503.0
2007-03-26 18:19:00,2.28831,2.28832,2.28807,2.28807,21328782.0
2007-03-26 18:20:00,2.28815,2.28815,2.28787,2.28795,9655074.0
2007-03-26 18:21:00,2.28783,2.28817,2.28783,2.28812,22984762.0
2007-03-26 18:22:00,2.28798,2.28798,2.28766,2.28768,12527346.0
2007-03-26 18:23:00,2.28777,2.28797,2.28753,2.28797,17638059.0
2007-03-26 18:24:00,2.28816,2.28838,2.28816,2.28833,3397866.0
2007-03-26 18:25:00,2.28814,2.28815,2.28794,2.28806,3847401.0
2007-03-26 18:26:00,2.28812,2.28831,2.28809,2.28831,3595309.0
2007-03-26 18:27:00,2.28845,2.28867,2.28845,2.28867,3289815.0
2007-03-26 18:28:00,2.28854,2.28867,2.28854,2.28862,5057180.0
2007-03-26 18:29:00,2.28851,2.28851,2.28834,2.28834,7178604.0
2007-03-26 18:30:00,2.2883,2.2884,2.28826,2.28833,13153046.0
2007-03-26 18:31:00,2.28829,2.28829,2.28802,2.2882,3494533.0
2007-03-26 18:32:00,2.28807,2.28809,2.28784,2.28784,2805844.0
2007-03-26 18:33:00,2.28761,2.28761,2.28739,2.28747,8730542.0
2007-03-26 18:34:00,2.28764,2.28774,2.28727,2.28756,2772227.0
2007-03-26 18:35:00,2.28791,2.28798,2.28783,2.28783,9967939.0
2007-03-26 18:36:00,2.28775,2.28775,2.28744,2.28768,7842576.0
2007-03-26 18:37:00,2.28779,2.28783,2.28757,2.28757,489674.0
2007-03-26 18:38:00,2.28749,2.2877,2.28742,2.28747,2278932.0
2007-03-26 18:39:00,2.28742,2.28757,2.28733,2.28746,3156172.0
2007-03-26 18:40:00,2.28739,2.28765,2.28739,2.28765,3486147.0
2007-03-26 18:41:00,2.28785,2.28806,2.28785,2.2879,1049741.0
2007-03-26 18:42:00,2.28798,2.28821,2.28796,2.28819,8291931.0
2007-03-26 18:43:00,2.28834,2.28854,2.28794,2.28794,2515710.0
2007-03-26 18:44:00,2.28813,2.28818,2.28783,2.28783,22649513.0
2007-03-26 18:45:00,2.28783,2.28861,2.28783,2.28855,6919588.0
2007-03-26 18:46:00,2.28841,2.28841,2.28802,2.28816,11137832.0
2007-03-26 18:47:00,2.28817,2.28835,2.28817,2.28835,1039335.0
2007-03-26 18:48:00,2.28824,2.28843,2.28824,2.2883,3063647.0
2007-03-26 18:49:00,2.28813,2.28822,2.28784,2.28822,11750050.0
2007-03-26 18:50:00,2.2883,2.28863,2.2883,2.28846,638182.0
2007-03-26 18:51:00,2.28852,2.28858,2.28843,2.28849,22769012.0
2007-03-26 18:52:00,2.28852,2.28852,2.28839,2.28847,10305717.0
2007-03-26 18:53:00,2.28848,2.28858,2.28838,2.28858,17411538.0
2007-03-26 18:54:00,2.28868,2.28896,2.28868,2.28889,3033761.0
2007-03-26 18:55:00,2.28905,2.28905,2.28875,2.28893,2115171.0
2007-03-26 18:56:00,2.28897,2.28907,2.28882,2.28903,6603613.0
2007-03-26 18:57:00,2.289,2.28924,2.28897,2.28924,13054314.0
2007-03-26 18:58:00,2.2893,2.28943,2.2893,2.28932,13459453.0
2007-03-26 18:59:00,2.28951,2.28993,2.28951,2.28993,1245646.0
2007-03-26 19:00:00,2.29009,2.29039,2.29009,2.29025,11862144.0
2007-03-26 19:01:00,2.29016,2.29036,2.29016,2.29031,109150.0
2007-03-26 19:02:00,2.29043,2.29065,2.29043,2.29058,4933627.0
2007-03-26 19:03:00,2.29072,2.29082,2.29072,2.29081,3081185.0
2007-03-26 19:04:00,2.29075,2.29075,2.29014,2.29014,11698088.0
2007-03-26 19:05:00,2.29029,2.29034,2.29022,2.29026,7324073.0
2007-03-26 19:06:00,2.29001,2.29027,2.29001,2.29015,3992595.0
2007-03-26 19:07:00,2.29018,2.29048,2.29017,2.29048,1132646.0
2007-03-26 19:08:00,2.29049,2.29074,2.29044,2.29048,3493009.0
2007-03-26 19:09:00,2.29031,2.29033,2.29018,2.29018,2598477.0
2007-03-26 19:10:00,2.29016,2.29036,2.29003,2.29036,5147308.0
2007-03-26 19:11:00,2.29044,2.29056,2.29044,2.29046,639096.0
2007-03-26 19:12:00,2.29029,2.29039,2.29025,2.29035,11450866.0
2007-03-26 19:13:00,2.29034,2.29057,2.29022,2.29057,1112407.0
2007-03-26 19:14:00,2.29062,2.29065,2.29011,2.29011,415389.0
2007-03-26 19:15:00,2.28997,2.2902,2.28981,2.2902,24575091.0
2007-03-26 19:16:00,2.29031,2.29045,2.29031,2.29037,2630118.0
2007-03-26 19:17:00,2.29037,2.29057,2.29037,2.29057,9599281.0
2007-03-26 19:18:00,2.29057,2.29069,2.29057,2.29069,3428962.0
2007-03-26 19:19:00,2.29069,2.29089,2.29069,2.29085,2877451.0
2007-03-26 19:20:00,2.29083,2.29083,2.29022,2.29024,3771005.0
2007-03-26 19:21:00,2.2904,2.29054,2.29037,2.29037,3237818.0
2007-03-26 19:22:00,2.29034,2.29042,2.29017,2.29017,3595483.0
2007-03-26 19:23:00,2.28993,2.28993,2.28968,2.28982,14022176.0
2007-03-26 19:24:00,2.28988,2.28992,2.28948,2.28948,1643459.0
2007-03-26 19:25:00,2.29006,2.29006,2.28986,2.28991,7334595.0
2007-03-26 19:26:00,2.28996,2.29015,2.28996,2.29015,8874548.0
2007-03-26 19:27:00,2.29001,2.29015,2.29,2.29015,2049999.0
2007-03-26 19:28:00,2.29014,2.29018,2.28999,2.28999,10706055.0
2007-03-26 19:29:00,2.28997,2.29006,2.28997,2.28998,30214300.0
2007-03-26 19:30:00,2.28978,2.28978,2.28938,2.28968,2181388.0
2007-03-26 19:31:00,2.28984,2.29001,2.28984,2.28997,1308633.0
2007-03-26 19:32:00,2.28989,2.28989,2.28943,2.28943,7378233.0
2007-03-26 19:33:00,2.2894,2.28943,2.28928,2.28943,5740754.0
2007-03-26 19:34:00,2.28945,2.2895,2.2893,2.2894,4674329.0
2007-03-26 19:35:00,2.28929,2.28929,2.2891,2.2891,5777317.0
2007-03-26 19:36:00,2.28929,2.28941,2.28929,2.28941,2613729.0
2007-03-26 19:37:00,2.28936,2.28936,2.2892,2.28926,868608.0
2007-03-26 19:38:00,2.28929,2.28938,2.28917,2.28934,3724820.0
2007-03-26 19:39:00,2.28944,2.28954,2.28944,2.28953,2240832.0
2007-03-26 19:40:00,2.28955,2.28963,2.28933,2.28933,4921130.0
2007-03-26 19:41:00,2.28928,2.28933,2.28912,2.28933,24561143.0
2007-03-26 19:42:00,2.28933,2.28933,2.28913,2.28925,19154329.0
2007-03-26 19:43:00,2.28935,2.28949,2.28935,2.28939,1497534.0
2007-03-26 19:44:00,2.28947,2.28952,2.28939,2.28939,9658747.0
2007-03-26 19:45:00,2.28926,2.28929,2.28921,2.28924,1616417.0
2007-03-26 19:46:00,2.28924,2.28945,2.28909,2.28935,23497986.0
2007-03-26 19:47:00,2.28954,2.28967,2.28948,2.28961,2795584.0
2007-03-26 19:48:00,2.28961,2.28974,2.28921,2.28974,8292135.0
2007-03-26 19:49:00,2.28976,2.2899,2.28976,2.28987,8486159.0
2007-03-26 19:50:00,2.28991,2.29006,2.28991,2.29006,56686903.0
2007-03-26 19:51:00,2.29007,2.29013,2.29003,2.29003,8251800.0
2007-03-26 19:52:00,2.28849,2.28986,2.28849,2.28974,3673621.0
2007-03-26 19:53:00,2.28977,2.29004,2.28977,2.29004,5193352.0
2007-03-26 19:54:00,2.2901,2.29041,2.29004,2.29041,18382541.0
2007-03-26 19:55:00,2.29032,2.29041,2.29017,2.29023,5023284.0
2007-03-26 19:56:00,2.29017,2.29017,2.28994,2.28994,3007465.0
2007-03-26 19:57:00,2.29007,2.29007,2.28966,2.28966,730008.0
2007-03-26 19:58:00,2.28997,2.29006,2.28995,2.29002,21783739.0
2007-03-26 19:59:00,2.28998,2.29,2.28977,2.28977,19610308.0
2007-03-26 20:00:00,2.28959,2.2896,2.2894,2.2894,12749904.0
2007-03-26 20:01:00,2.28946,2.28946,2.28916,2.28916,14418968.0
2007-03-26 20:02:00,2.28916,2.28916,2.28894,2.28898,1114029.0
2007-03-26 20:03:00,2.28897,2.28913,2.28892,2.28902,27801919.0
2007-03-26 20:04:00,2.28913,2.28929,2.2891,2.28919,11612353.0
2007-03-26 20:05:00,2.28935,2.28946,2.28929,2.28946,13275488.0
2007-03-26 20:06:00,2.28928,2.28928,2.28885,2.28921,3413588.0
2007-03-26 20:07:00,2.28908,2.28934,2.28908,2.28927,1516735.0
2007-03-26 20:08:00,2.2894,2.28941,2.28924,2.28936,389635.0
2007-03-26 20:09:00,2.28928,2.28932,2.28891,2.28891,8522809.0
2007-03-26 20:10:00,2.2888,2.28938,2.2888,2.28938,1970987.0
2007-03-26 20:11:00,2.28941,2.28965,2.28931,2.28965,6146317.0
2007-03-26 20:12:00,2.28961,2.28962,2.28952,2.28955,20042059.0
2007-03-26 20:13:00,2.28953,2.28964,2.28944,2.28947,1140158.0
2007-03-26 20:14:00,2.28942,2.28943,2.28928,2.28928,27763103.0
2007-03-26 20:15:00,2.28932,2.28932,2.28903,2.28916,3688742.0
2007-03-26 20:16:00,2.28905,2.28929,2.28905,2.28919,1927926.0
2007-03-26 20:17:00,2.28899,2.28899,2.28873,2.28879,2811671.0
2007-03-26 20:18:00,2.28886,2.28916,2.28886,2.28905,7560041.0
2007-03-26 20:19:00,2.28893,2.28893,2.28847,2.28847,1674252.0
2007-03-26 20:20:00,2.28841,2.28866,2.28841,2.28841,14586222.0
2007-03-26 20:21:00,2.28824,2.28826,2.28798,2.28826,14311752.0
2007-03-26 20:22:00,2.28839,2.28861,2.28839,2.28861,12340685.0
2007-03-26 20:23:00,2.28859,2.28859,2.28835,2.28848,7280999.0
2007-03-26 20:24:00,2.28833,2.28845,2.28833,2.2884,8951303.0
2007-03-26 20:25:00,2.28845,2.28845,2.28838,2.28838,3871502.0
2007-03-26 20:26:00,2.28856,2.28882,2.28856,2.28867,969135.0
2007-03-26 20:27:00,2.28847,2.28861,2.28825,2.28861,13361977.0
2007-03-26 20:28:00,2.28866,2.2888,2.28851,2.28851,4057130.0
2007-03-26 20:29:00,2.28853,2.28853,2.28828,2.2885,7089452.0
2007-03-26 20:30:00,2.28847,2.28856,2.28818,2.28856,3054676.0
2007-03-26 20:31:00,2.2887,2.28886,2.28866,2.28874,5125311.0
2007-03-26 20:32:00,2.28878,2.28894,2.28872,2.28877,1186354.0
2007-03-26 20:33:00,2.28882,2.28897,2.28878,2.28893,6162185.0
2007-03-26 20:34:00,2.28895,2.28908,2.28892,2.28908,9641777.0
2007-03-26 20:35:00,2.28914,2.28924,2.28914,2.28922,4416344.0
2007-03-26 20:36:00,2.28927,2.28938,2.28927,2.28938,5324365.0
2007-03-26 20:37:00,2.28941,2.28944,2.28916,2.28936,7690135.0
2007-03-26 20:38:00,2.28952,2.28956,2.28924,2.28924,2344152.0
2007-03-26 20:39:00,2.28913,2.28935,2.28913,2.28935,1653134.0
2007-03-26 20:40:00,2.28935,2.28939,2.2893,2.2893,5844113.0
2007-03-26 20:41:00,2.28894,2.28917,2.28894,2.28917,4736720.0
2007-03-26 20:42:00,2.28931,2.28931,2.28903,2.28903,9197252.0
2007-03-26 20:43:00,2.28874,2.28891,2.2887,2.28885,1273704.0
2007-03-26 20:44:00,2.28885,2.28906,2.28885,2.28906,1061881.0
2007-03-26 20:45:00,2.28908,2.28931,2.28908,2.28927,862678.0
2007-03-26 20:46:00,2.28932,2.28944,2.28932,2.28941,29607572.0
2007-03-26 20:47:00,2.28954,2.2898,2.28948,2.2898,3252435.0
2007-03-26 20:48:00,2.28977,2.28998,2.28977,2.28998,4315088.0
2007-03-26 20:49:00,2.28998,2.29004,2.28995,2.29004,16074473.0
2007-03-26 20:50:00,2.29006,2.29018,2.29006,2.29011,2208660.0
2007-03-26 20:51:00,2.28972,2.29005,2.28972,2.2899,2032556.0
2007-03-26 20:52:00,2.28984,2.28984,2.28936,2.28936,4643954.0
2007-03-26 20:53:00,2.28923,2.28928,2.28895,2.28899,9038117.0
2007-03-26 20:54:00,2.28911,2.28915,2.289,2.28904,6290171.0
2007-03-26 20:55:00,2.28903,2.2892,2.28903,2.2892,956870.0
2007-03-26 20:56:00,2.28908,2.28919,2.28872,2.28919,8845970.0
2007-03-26 20:57:00,2.28923,2.28923,2.28884,2.28884,1940828.0
2007-03-26 20:58:00,2.28893,2.28894,2.28859,2.28859,2100793.0
2007-03-26 20:59:00,2.28841,2.28841,2.28825,2.28836,5467614.0
2007-03-26 21:00:00,2.28829,2.28831,2.28792,2.28811,8337924.0
2007-03-26 21:01:00,2.28776,2.28806,2.28776,2.28806,6545850.0
2007-03-26 21:02:00,2.28815,2.28815,2.28799,2.2881,11129349.0
2007-03-26 21:03:00,2.28825,2.28835,2.28825,2.2883,13396931.0
2007-03-26 21:04:00,2.28821,2.28821,2.28795,2.28816,5956900.0
2007-03-26 21:05:00,2.28825,2.28831,2.28819,2.28819,13023868.0
2007-03-26 21:06:00,2.28816,2.28824,2.2881,2.28816,2480461.0
2007-03-26 21:07:00,2.28812,2.28837,2.28812,2.28834,3975707.0
2007-03-26 21:08:00,2.28841,2.28862,2.28801,2.28801,7738760.0
2007-03-26 21:09:00,2.28821,2.28827,2.28807,2.28827,7606149.0
2007-03-26 21:10:00,2.28838,2.28838,2.2881,2.28822,3672367.0
2007-03-26 21:11:00,2.28849,2.28854,2.28847,2.28849,8354823.0
2007-03-26 21:12:00,2.28846,2.28851,2.28838,2.28839,5565039.0
2007-03-26 21:13:00,2.28845,2.28851,2.2881,2.28844,4720296.0
2007-03-26 21:14:00,2.28851,2.28864,2.28827,2.28856,23140830.0
2007-03-26 21:15:00,2.28852,2.28862,2.28852,2.28859,11085391.0
2007-03-26 21:16:00,2.28849,2.28849,2.28824,2.28824,8959235.0
2007-03-26 21:17:00,2.28823,2.28829,2.28805,2.28829,6732851.0
2007-03-26 21:18:00,2.28833,2.2885,2.2882,2.28835,2429776.0
2007-03-26 21:19:00,2.28858,2.28874,2.28854,2.28874,18634064.0
2007-03-26 21:20:00,2.2888,2.28899,2.2888,2.28886,8805486.0
2007-03-26 21:21:00,2.28881,2.28906,2.28881,2.28906,4034614.0
2007-03-26 21:22:00,2.28893,2.28925,2.28893,2.28925,3342374.0
2007-03-26 21:23:00,2.2893,2.2893,2.28917,2.28919,1172401.0
2007-03-26 21:24:00,2.28896,2.28896,2.28878,2.28878,7962873.0
2007-03-26 21:25:00,2.28876,2.28885,2.28868,2.28876,1304765.0
2007-03-26 21:26:00,2.28885,2.28885,2.28845,2.28845,9494915.0
2007-03-26 21:27:00,2.28847,2.28847,2.28833,2.28843,25053388.0
2007-03-26 21:28:00,2.28843,2.28845,2.28826,2.28826,4734740.0
2007-03-26 21:29:00,2.28812,2.28812,2.28781,2.28801,2230774.0
2007-03-26 21:30:00,2.28806,2.28827,2.28806,2.28827,7385841.0
2007-03-26 21:31:00,2.28835,2.28839,2.28825,2.28838,7399669.0
2007-03-26 21:32:00,2.28843,2.28843,2.2882,2.28827,7559108.0
2007-03-26 21:33:00,2.28826,2.28841,2.28822,2.28839,8170274.0
2007-03-26 21:34:00,2.2885,2.28862,2.28839,2.28839,6982417.0
2007-03-26 21:35:00,2.28834,2.28843,2.2883,2.28843,9668064.0
2007-03-26 21:36:00,2.2885,2.2885,2.28819,2.28819,4822014.0
2007-03-26 21:37:00,2.28818,2.28835,2.2881,2.28835,1112658.0
2007-03-26 21:38:00,2.28834,2.28834,2.28814,2.28814,2101208.0
2007-03-26 21:39:00,2.28816,2.28818,2.288,2.288,3327274.0
2007-03-26 21:40:00,2.28795,2.28795,2.28765,2.28765,5199963.0
2007-03-26 21:41:00,2.28771,2.28782,2.28769,2.2877,6610858.0
2007-03-26 21:42:00,2.2876,2.2876,2.28734,2.28734,2305852.0
2007-03-26 21:43:00,2.28741,2.28741,2.28698,2.28698,2624197.0
2007-03-26 21:44:00,2.28685,2.28685,2.28664,2.28682,6079563.0
2007-03-26 21:45:00,2.2868,2.2868,2.28618,2.28623,9161640.0
2007-03-26 21:46:00,2.28609,2.28634,2.28609,2.28634,17982314.0
2007-03-26 21:47:00,2.28632,2.28632,2.28579,2.28585,1062189.0
2007-03-26 21:48:00,2.28573,2.28573,2.28533,2.28533,1505702.0
2007-03-26 21:49:00,2.28529,2.28604,2.28529,2.28571,13498468.0
2007-03-26 21:50:00,2.28607,2.28644,2.28607,2.28627,1359722.0
2007-03-26 21:51:00,2.28631,2.28633,2.28619,2.28633,8384855.0
2007-03-26 21:52:00,2.28649,2.28702,2.28649,2.28702,12052298.0
2007-03-26 21:53:00,2.28716,2.28745,2.28716,2.28736,11042160.0
2007-03-26 21:54:00,2.2873,2.28735,2.28715,2.28735,4081852.0
2007-03-26 21:55:00,2.28733,2.28751,2.28733,2.28751,4795315.0
2007-03-26 21:56:00,2.28751,2.28762,2.28751,2.28757,1521055.0
2007-03-26 21:57:00,2.28753,2.28753,2.28724,2.28724,8867979.0
2007-03-26 21:58:00,2.28732,2.28754,2.28723,2.28754,3366595.0
2007-03-26 21:59:00,2.28757,2.28757,2.28717,2.28717,4418351.0
2007-03-26 22:00:00,2.28707,2.28708,2.287,2.28708,5819522.0
2007-03-26 22:01:00,2.28703,2.2872,2.28703,2.28719,5656552.0
2007-03-26 22:02:00,2.28715,2.28715,2.28698,2.28704,1586066.0
2007-03-26 22:03:00,2.2869,2.2869,2.28611,2.28611,852635.0
2007-03-26 22:04:00,2.28603,2.28603,2.28567,2.28602,11573257.0
2007-03-26 22:05:00,2.28622,2.28632,2.28612,2.28612,2672532.0
2007-03-26 22:06:00,2.28625,2.28628,2.28602,2.28602,3472665.0
2007-03-26 22:07:00,2.28599,2.28611,2.28588,2.28611,14215246.0
2007-03-26 22:08:00,2.28615,2.28628,2.28577,2.28606,2647881.0
2007-03-26 22:09:00,2.28602,2.28608,2.28589,2.28608,15100210.0
2007-03-26 22:10:00,2.28621,2.28642,2.28617,2.28642,4609363.0
2007-03-26 22:11:00,2.28654,2.28688,2.28654,2.28688,16992242.0
2007-03-26 22:12:00,2.28696,2.28707,2.28696,2.287,11015350.0
2007-03-26 22:13:00,2.28686,2.28719,2.28686,2.28719,1293148.0
2007-03-26 22:14:00,2.28719,2.28722,2.28716,2.28716,6971357.0
2007-03-26 22:15:00,2.28723,2.28723,2.2868,2.2868,13819674.0
2007-03-26 22:16:00,2.28692,2.28692,2.28658,2.28689,21828458.0
2007-03-26 22:17:00,2.28706,2.28718,2.28701,2.28711,11764371.0
2007-03-26 22:18:00,2.28707,2.28713,2.28694,2.28708,1406495.0
2007-03-26 22:19:00,2.28689,2.28705,2.28689,2.28689,1440000.0
2007-03-26 22:20:00,2.28686,2.28703,2.28674,2.28685,5135531.0
2007-03-26 22:21:00,2.2869,2.28699,2.28688,2.28688,2425909.0
2007-03-26 22:22:00,2.28657,2.28657,2.2863,2.2863,7505047.0
2007-03-26 22:23:00,2.28629,2.28681,2.28629,2.28681,4916243.0
2007-03-26 22:24:00,2.28682,2.28721,2.28681,2.28708,3825405.0
2007-03-26 22:25:00,2.28728,2.28734,2.28722,2.28722,3217939.0
2007-03-26 22:26:00,2.28731,2.28737,2.28721,2.28721,11870471.0
2007-03-26 22:27:00,2.28738,2.28755,2.28716,2.28716,22583826.0
2007-03-26 22:28:00,2.28734,2.28757,2.28734,2.28746,6536319.0
2007-03-26 22:29:00,2.28735,2.28735,2.28709,2.28709,9042689.0
2007-03-26 22:30:00,2.28703,2.28712,2.28693,2.28693,21103012.0
2007-03-26 22:31:00,2.2871,2.28716,2.28701,2.28714,10829456.0
2007-03-26 22:32:00,2.28722,2.28744,2.28722,2.28738,3511687.0
2007-03-26 22:33:00,2.28754,2.28754,2.28736,2.28746,9921278.0
2007-03-26 22:34:00,2.28749,2.28756,2.28745,2.28747,15349479.0
2007-03-26 22:35:00,2.28753,2.28784,2.28749,2.28784,2771832.0
2007-03-26 22:36:00,2.28788,2.28788,2.28741,2.28741,15145441.0
2007-03-26 22:37:00,2.28755,2.28768,2.28743,2.28743,4850776.0
2007-03-26 22:38:00,2.28747,2.2876,2.28741,2.2876,3860464.0
2007-03-26 22:39:00,2.28755,2.28768,2.28727,2.28727,3017644.0
2007-03-26 22:40:00,2.28714,2.28714,2.28693,2.28693,2351781.0
2007-03-26 22:41:00,2.28688,2.28688,2.2867,2.28685,14793235.0
2007-03-26 22:42:00,2.28684,2.28689,2.28678,2.28689,5188004.0
2007-03-26 22:43:00,2.28678,2.28678,2.28648,2.28648,10844190.0
2007-03-26 22:44:00,2.28647,2.28647,2.28597,2.2863,15590266.0
2007-03-26 22:45:00,2.2865,2.28678,2.2865,2.28678,24034417.0
2007-03-26 22:46:00,2.2867,2.28685,2.2867,2.28685,1148028.0
2007-03-26 22:47:00,2.28688,2.28697,2.28681,2.28688,13324755.0
2007-03-26 22:48:00,2.28699,2.28722,2.28699,2.28707,14692875.0
2007-03-26 22:49:00,2.28711,2.28718,2.28694,2.28718,5143237.0
2007-03-26 22:50:00,2.28727,2.28751,2.28727,2.28731,3605214.0
2007-03-26 22:51:00,2.2871,2.2871,2.28645,2.28645,1514700.0
2007-03-26 22:52:00,2.28662,2.28696,2.28654,2.28691,5653192.0
2007-03-26 22:53:00,2.28675,2.28698,2.28666,2.28679,1122530.0
2007-03-26 22:54:00,2.28694,2.28708,2.28671,2.28698,18893153.0
2007-03-26 22:55:00,2.28708,2.28715,2.28689,2.28689,35228785.0
2007-03-26 22:56:00,2.28673,2.28686,2.28672,2.28686,3507258.0
2007-03-26 22:57:00,2.28704,2.28754,2.28704,2.28754,1196358.0
2007-03-26 22:58:00,2.2875,2.2875,2.28707,2.28707,5417435.0
2007-03-26 22:59:00,2.287,2.28711,2.28665,2.28665,1124658.0
2007-03-26 23:00:00,2.28655,2.28661,2.28642,2.2865,2643235.0
2007-03-26 23:01:00,2.28653,2.28653,2.28638,2.28638,29893886.0
2007-03-26 23:02:00,2.28634,2.28634,2.2858,2.2858,10084086.0
2007-03-26 23:03:00,2.28576,2.28622,2.28555,2.28622,7608132.0
2007-03-26 23:04:00,2.28623,2.28657,2.28623,2.28653,10924902.0
2007-03-26 23:05:00,2.28658,2.2868,2.28656,2.2868,6419590.0
2007-03-26 23:06:00,2.28674,2.28701,2.28673,2.28701,1378065.0
2007-03-26 23:07:00,2.28708,2.28708,2.28692,2.28708,18187100.0
2007-03-26 23:08:00,2.28717,2.28717,2.28706,2.28707,13460955.0
2007-03-26 23:09:00,2.28707,2.28707,2.2868,2.287,18411736.0
2007-03-26 23:10:00,2.28704,2.2871,2.28685,2.28685,10322360.0
2007-03-26 23:11:00,2.28678,2.2869,2.28678,2.28687,7678745.0
2007-03-26 23:12:00,2.28699,2.28714,2.28699,2.28707,12885205.0
2007-03-26 23:13:00,2.28687,2.28687,2.28651,2.2868,12795323.0
2007-03-26 23:14:00,2.28684,2.28691,2.28667,2.28685,8064620.0
2007-03-26 23:15:00,2.28702,2.28721,2.28702,2.28718,2438019.0
2007-03-26 23:16:00,2.28726,2.28747,2.28726,2.28747,4452669.0
2007-03-26 23:17:00,2.28742,2.28742,2.28724,2.28726,5563567.0
2007-03-26 23:18:00,2.28716,2.28716,2.28694,2.28703,4465348.0
2007-03-26 23:19:00,2.28708,2.28708,2.28685,2.28693,16650736.0
2007-03-26 23:20:00,2.28677,2.28677,2.28656,2.28676,9247434.0
2007-03-26 23:21:00,2.28657,2.28657,2.28621,2.28621,1272641.0
2007-03-26 23:22:00,2.28631,2.28647,2.28631,2.28647,2964981.0
2007-03-26 23:23:00,2.28636,2.28641,2.2861,2.2861,2120371.0
2007-03-26 23:24:00,2.28629,2.2867,2.28629,2.2867,3076776.0
2007-03-26 23:25:00,2.28687,2.28703,2.28672,2.28703,2629801.0
2007-03-26 23:26:00,2.287,2.287,2.28678,2.28684,9566154.0
2007-03-26 23:27:00,2.28695,2.28695,2.2868,2.2868,1889112.0
2007-03-26 23:28:00,2.28641,2.28675,2.28641,2.28654,22997097.0
2007-03-26 23:29:00,2.28648,2.28653,2.28615,2.28615,4075657.0
2007-03-26 23:30:00,2.28619,2.28663,2.28619,2.28663,10741477.0
2007-03-26 23:31:00,2.28682,2.28682,2.28601,2.28601,20003386.0
2007-03-26 23:32:00,2.28608,2.28655,2.28608,2.28655,827993.0
2007-03-26 23:34:00,2.28654,2.28655,2.28614,2.28621,2544700.0
2007-03-26 23:35:00,2.28632,2.2865,2.28632,2.28635,9696893.0
2007-03-26 23:36:00,2.28619,2.28621,2.28596,2.28596,1779555.0
2007-03-26 23:37:00,2.28582,2.28586,2.28567,2.28586,4076608.0
2007-03-26 23:38:00,2.2859,2.28636,2.2859,2.28636,739208.0
2007-03-26 23:40:00,2.2863,2.2863,2.28609,2.28609,1267472.0
2007-03-26 23:41:00,2.28606,2.28627,2.28602,2.28627,6457568.0
2007-03-26 23:42:00,2.28624,2.28624,2.28586,2.28586,1004458.0
2007-03-26 23:43:00,2.28587,2.28587,2.28564,2.28564,3296387.0
2007-03-26 23:44:00,2.2858,2.28617,2.28558,2.28558,4111780.0
2007-03-26 23:45:00,2.28562,2.28562,2.28544,2.28551,11729969.0
2007-03-26 23:46:00,2.28582,2.28598,2.28582,2.28598,3269569.0
2007-03-26 23:47:00,2.28617,2.28617,2.28573,2.28578,23248287.0
2007-03-26 23:48:00,2.28584,2.28603,2.28581,2.28596,12036897.0
2007-03-26 23:49:00,2.28612,2.28625,2.28598,2.28604,3778639.0
2007-03-26 23:50:00,2.28604,2.28639,2.28583,2.28639,1430874.0
2007-03-26 23:51:00,2.28643,2.28651,2.28633,2.28638,17886724.0
2007-03-26 23:52:00,2.28632,2.28632,2.28619,2.2862,4332666.0
2007-03-26 23:53:00,2.28608,2.28634,2.28608,2.28634,1844800.0
2007-03-26 23:54:00,2.28635,2.28635,2.28618,2.28633,6256203.0
2007-03-26 23:55:00,2.28638,2.28653,2.28636,2.2865,1948337.0
2007-03-26 23:56:00,2.28648,2.28648,2.28633,2.28634,19976393.0
2007-03-26 23:57:00,2.28627,2.28633,2.28623,2.28628,6835888.0
2007-03-26 23:58:00,2.28636,2.28636,2.28623,2.28623,2282644.0
2007-03-26 23:59:00,2.28617,2.28617,2.28579,2.28579,6158387.0
2007-03-27 00:00:00,2.2859,2.28598,2.28585,2.2859,6868956.0
2007-03-27 00:01:00,2.28579,2.28579,2.28541,2.28554,7270466.0
2007-03-27 00:02:00,2.28555,2.28561,2.28545,2.28556,3256444.0
2007-03-27 00:03:00,2.28553,2.28576,2.28553,2.28576,2826218.0
2007-03-27 00:04:00,2.28562,2.28571,2.28546,2.28546,5774413.0
2007-03-27 00:05:00,2.28536,2.28547,2.28515,2.28522,28371063.0
2007-03-27 00:06:00,2.2852,2.2852,2.28497,2.285,5448464.0
2007-03-27 00:07:00,2.28513,2.28513,2.28489,2.2851,3196444.0
2007-03-27 00:08:00,2.28514,2.28521,2.28503,2.28521,12340122.0
2007-03-27 00:09:00,2.28516,2.28547,2.28516,2.28547,13015847.0
2007-03-27 00:10:00,2.2854,2.2854,2.28524,2.28529,4706126.0
2007-03-27 00:12:00,2.28539,2.28553,2.28532,2.28553,3219163.0
2007-03-27 00:14:00,2.28557,2.2856,2.28551,2.28554,5517795.0
2007-03-27 00:16:00,2.28551,2.28559,2.28535,2.28559,10122270.0
2007-03-27 00:18:00,2.28564,2.28573,2.28536,2.28536,6645416.0
2007-03-27 00:19:00,2.28528,2.28533,2.28509,2.28533,1240382.0
2007-03-27 00:20:00,2.28541,2.28541,2.28509,2.28523,2191289.0
2007-03-27 00:21:00,2.28522,2.28523,2.28516,2.28523,1940932.0
2007-03-27 00:22:00,2.28514,2.28514,2.28319,2.28319,4347251.0
2007-03-27 00:23:00,2.28475,2.28503,2.28472,2.28481,10964905.0
2007-03-27 00:24:00,2.28504,2.28528,2.28504,2.28528,4268033.0
2007-03-27 00:25:00,2.28529,2.28549,2.28529,2.28542,4924523.0
2007-03-27 00:26:00,2.28531,2.28531,2.28516,2.28521,4663078.0
2007-03-27 00:27:00,2.28532,2.28554,2.28532,2.28543,21191320.0
2007-03-27 00:28:00,2.28548,2.28552,2.28542,2.28552,5123076.0
2007-03-27 00:29:00,2.28544,2.28562,2.28543,2.28543,8448480.0
2007-03-27 00:30:00,2.28541,2.28565,2.28541,2.28546,12365030.0
2007-03-27 00:31:00,2.2855,2.28555,2.2853,2.2853,8648039.0
2007-03-27 00:32:00,2.2852,2.28542,2.28513,2.28525,9721101.0
2007-03-27 00:33:00,2.28539,2.28561,2.28539,2.28555,2491622.0
2007-03-27 00:34:00,2.28556,2.28566,2.28547,2.28547,15599961.0
2007-03-27 00:35:00,2.28516,2.2854,2.28516,2.28534,1448125.0
2007-03-27 00:36:00,2.28543,2.28564,2.28543,2.28549,5209422.0
2007-03-27 00:37:00,2.28569,2.28581,2.28565,2.28581,12003576.0
2007-03-27 00:38:00,2.28593,2.28604,2.28585,2.28585,8990683.0
2007-03-27 00:39:00,2.28581,2.28606,2.28581,2.2859,8745533.0
2007-03-27 00:40:00,2.286,2.28613,2.286,2.28605,21293257.0
2007-03-27 00:41:00,2.28613,2.28628,2.28613,2.28628,4590676.0
2007-03-27 00:42:00,2.28637,2.28651,2.28635,2.28651,6583293.0
2007-03-27 00:43:00,2.28641,2.28646,2.28633,2.28633,3105894.0
2007-03-27 00:44:00,2.28624,2.28624,2.28593,2.28593,9194203.0
2007-03-27 00:45:00,2.2859,2.28601,2.28578,2.28601,21276687.0
2007-03-27 00:46:00,2.28604,2.28604,2.2859,2.2859,1555187.0
2007-03-27 00:47:00,2.28596,2.28615,2.28594,2.28615,6163862.0
2007-03-27 00:48:00,2.2861,2.2861,2.28547,2.28601,2885963.0
2007-03-27 00:49:00,2.28601,2.28606,2.28593,2.28605,5940732.0
2007-03-27 00:50:00,2.28607,2.28635,2.28607,2.28632,5364539.0
2007-03-27 00:51:00,2.28638,2.28639,2.28622,2.28629,2778133.0
2007-03-27 00:52:00,2.28629,2.28629,2.28608,2.28608,2231075.0
2007-03-27 00:53:00,2.28617,2.28629,2.28608,2.28608,11907332.0
2007-03-27 00:54:00,2.28614,2.28644,2.28596,2.28602,1406124.0
2007-03-27 00:55:00,2.28595,2.28605,2.28582,2.28582,1078259.0
2007-03-27 00:56:00,2.28586,2.28595,2.28579,2.28593,3328819.0
2007-03-27 00:57:00,2.28594,2.28594,2.28585,2.28589,13454018.0
2007-03-27 00:58:00,2.28604,2.28623,2.28582,2.28611,1614372.0
2007-03-27 00:59:00,2.28604,2.28604,2.28576,2.28589,1040486.0
2007-03-27 01:00:00,2.28595,2.28616,2.28585,2.28585,2057952.0
2007-03-27 01:01:00,2.28584,2.28595,2.28567,2.28595,4709155.0
2007-03-27 01:02:00,2.28609,2.2863,2.28609,2.28619,10541863.0
2007-03-27 01:03:00,2.28624,2.28627,2.28608,2.28608,7361655.0
2007-03-27 01:04:00,2.28593,2.28613,2.28586,2.28586,2516649.0
2007-03-27 01:05:00,2.28588,2.28588,2.28569,2.28579,6318298.0
2007-03-27 01:06:00,2.28594,2.28602,2.2858,2.28586,17638930.0
2007-03-27 01:07:00,2.2859,2.28603,2.28588,2.28603,7094564.0
2007-03-27 01:08:00,2.28598,2.28617,2.28598,2.28611,12120486.0
2007-03-27 01:09:00,2.28593,2.28616,2.28593,2.28616,3677675.0
2007-03-27 01:10:00,2.28615,2.28615,2.28581,2.28586,2391697.0
2007-03-27 01:11:00,2.28588,2.28594,2.28569,2.28594,11293455.0
2007-03-27 01:12:00,2.2859,2.28605,2.2859,2.28595,11724847.0
2007-03-27 01:13:00,2.28591,2.28591,2.28567,2.28576,5918590.0
2007-03-27 01:14:00,2.28583,2.28604,2.28583,2.28586,3507916.0
2007-03-27 01:15:00,2.28574,2.28574,2.28529,2.28529,7290372.0
2007-03-27 01:16:00,2.28532,2.28532,2.28506,2.28506,5662319.0
2007-03-27 01:17:00,2.2852,2.28531,2.28497,2.28497,4121286.0
2007-03-27 01:18:00,2.2851,2.2851,2.28491,2.28496,3271204.0
2007-03-27 01:19:00,2.28499,2.2851,2.28487,2.28494,2085204.0
2007-03-27 01:20:00,2.28508,2.2852,2.28508,2.28519,1114791.0
2007-03-27 01:21:00,2.28518,2.28525,2.28498,2.28498,3369025.0
2007-03-27 01:22:00,2.28502,2.28511,2.28496,2.28511,8937100.0
2007-03-27 01:23:00,2.28511,2.2852,2.2851,2.28512,5287051.0
2007-03-27 01:24:00,2.285,2.28516,2.28497,2.28497,2666283.0
2007-03-27 01:25:00,2.28486,2.28489,2.28476,2.28489,966738.0
2007-03-27 01:26:00,2.28476,2.28493,2.28476,2.28485,8610897.0
2007-03-27 01:27:00,2.28507,2.28514,2.28489,2.28508,12785597.0
2007-03-27 01:28:00,2.28507,2.28507,2.28473,2.28486,8466444.0
2007-03-27 01:29:00,2.28502,2.2855,2.28502,2.2855,2139602.0
2007-03-27 01:30:00,2.28549,2.2856,2.28531,2.28531,14185653.0
2007-03-27 01:31:00,2.28514,2.28514,2.28493,2.28493,3424578.0
2007-03-27 01:32:00,2.28498,2.28529,2.28498,2.28508,11869823.0
2007-03-27 01:33:00,2.28519,2.28558,2.28519,2.28558,4460701.0
2007-03-27 01:34:00,2.28554,2.28557,2.28546,2.28551,11330761.0
2007-03-27 01:35:00,2.28546,2.28561,2.28541,2.28561,3776646.0
2007-03-27 01:36:00,2.28566,2.28587,2.28566,2.28587,9012285.0
2007-03-27 01:37:00,2.28576,2.28598,2.28576,2.28598,12254960.0
2007-03-27 01:38:00,2.28585,2.28586,2.28571,2.28571,8495781.0
2007-03-27 01:39:00,2.28553,2.28581,2.28553,2.28566,2957541.0
2007-03-27 01:40:00,2.28582,2.28585,2.28561,2.28578,6020868.0
2007-03-27 01:41:00,2.2857,2.28572,2.28529,2.28529,5510101.0
2007-03-27 01:42:00,2.28523,2.28523,2.28499,2.28512,6474972.0
2007-03-27 01:43:00,2.28506,2.28526,2.28506,2.28521,28259362.0
2007-03-27 01:44:00,2.28511,2.28511,2.28485,2.28498,7485772.0
2007-03-27 01:45:00,2.28502,2.28516,2.28502,2.28514,10313908.0
2007-03-27 01:46:00,2.28506,2.28506,2.28483,2.28483,9360269.0
2007-03-27 01:47:00,2.28506,2.28522,2.28498,2.28522,2844108.0
2007-03-27 01:48:00,2.28527,2.28535,2.28504,2.28535,12306781.0
2007-03-27 01:49:00,2.28539,2.28539,2.28526,2.28534,10439475.0
2007-03-27 01:50:00,2.2851,2.2852,2.28487,2.28487,462573.0
2007-03-27 01:51:00,2.28489,2.28542,2.28489,2.28542,14225008.0
2007-03-27 01:52:00,2.28522,2.28526,2.28511,2.28524,3684091.0
2007-03-27 01:53:00,2.28532,2.28536,2.2852,2.28529,4520990.0
2007-03-27 01:54:00,2.28528,2.28528,2.28499,2.2851,16846268.0
2007-03-27 01:55:00,2.285,2.285,2.28473,2.28498,12341234.0
2007-03-27 01:56:00,2.28509,2.2854,2.28509,2.2854,22631589.0
2007-03-27 01:57:00,2.28538,2.28538,2.28521,2.28524,2849978.0
2007-03-27 01:58:00,2.28524,2.28529,2.28517,2.28527,16117842.0
2007-03-27 01:59:00,2.28525,2.28525,2.28508,2.28508,1857238.0
2007-03-27 02:00:00,2.28519,2.28529,2.28517,2.28529,1882082.0
2007-03-27 02:01:00,2.2853,2.28539,2.28524,2.28537,17642122.0
2007-03-27 02:02:00,2.28538,2.28538,2.28525,2.28534,3073414.0
2007-03-27 02:03:00,2.28534,2.28534,2.28508,2.2851,23183353.0
2007-03-27 02:04:00,2.28522,2.28542,2.28514,2.2852,13421680.0
2007-03-27 02:05:00,2.28515,2.2852,2.28495,2.28507,16334983.0
2007-03-27 02:06:00,2.28516,2.28532,2.28512,2.28523,4863371.0
2007-03-27 02:07:00,2.2852,2.2852,2.28499,2.28507,3660664.0
2007-03-27 02:08:00,2.28521,2.28531,2.28519,2.28529,14978423.0
2007-03-27 02:09:00,2.28524,2.28524,2.28486,2.28492,513513.0
2007-03-27 02:10:00,2.285,2.28554,2.285,2.28554,10450970.0
2007-03-27 02:11:00,2.28536,2.28538,2.28499,2.28538,12496731.0
2007-03-27 02:12:00,2.28538,2.28564,2.28538,2.28555,3062459.0
2007-03-27 02:13:00,2.28541,2.28558,2.28541,2.28558,10218637.0
2007-03-27 02:14:00,2.28554,2.28554,2.28511,2.28546,9665363.0
2007-03-27 02:15:00,2.28551,2.28551,2.28518,2.28522,8303686.0
2007-03-27 02:16:00,2.28505,2.28509,2.28491,2.28491,27422961.0
2007-03-27 02:17:00,2.28504,2.28514,2.28494,2.28514,6262060.0
2007-03-27 02:18:00,2.28507,2.28512,2.28497,2.28507,5992498.0
2007-03-27 02:19:00,2.28505,2.28507,2.2848,2.285,6153162.0
2007-03-27 02:20:00,2.28476,2.28483,2.28461,2.28472,2801765.0
2007-03-27 02:21:00,2.28494,2.28507,2.28494,2.28499,7741031.0
2007-03-27 02:22:00,2.28504,2.2851,2.28479,2.28479,13563873.0
2007-03-27 02:23:00,2.28487,2.28487,2.28479,2.28479,9047572.0
2007-03-27 02:24:00,2.28483,2.28487,2.28472,2.28479,4010029.0
2007-03-27 02:25:00,2.28486,2.2849,2.2848,2.28489,11342102.0
2007-03-27 02:26:00,2.28496,2.28506,2.28477,2.28483,4722819.0
2007-03-27 02:27:00,2.28472,2.28472,2.28462,2.28472,12181674.0
2007-03-27 02:28:00,2.28472,2.28472,2.28455,2.28463,3153096.0
2007-03-27 02:29:00,2.28453,2.28453,2.28426,2.28426,14579295.0
2007-03-27 02:30:00,2.28426,2.28426,2.28405,2.28416,2227130.0
2007-03-27 02:31:00,2.28414,2.28414,2.28385,2.284,8636582.0
2007-03-27 02:32:00,2.28396,2.28396,2.28348,2.28353,11999622.0
2007-03-27 02:33:00,2.28342,2.28361,2.28342,2.28351,8960353.0
2007-03-27 02:34:00,2.28369,2.28383,2.28369,2.28381,897704.0
2007-03-27 02:35:00,2.28382,2.28384,2.2834,2.2834,2441875.0
2007-03-27 02:36:00,2.2836,2.2837,2.2836,2.28362,4862999.0
2007-03-27 02:37:00,2.28357,2.28357,2.28341,2.28349,8584284.0
2007-03-27 02:38:00,2.2834,2.28351,2.2834,2.28351,2035758.0
2007-03-27 02:39:00,2.28364,2.28368,2.2836,2.2836,1211202.0
2007-03-27 02:40:00,2.28347,2.28366,2.28347,2.28366,2252811.0
2007-03-27 02:41:00,2.28367,2.28382,2.28359,2.28382,3242667.0
2007-03-27 02:42:00,2.28374,2.28385,2.28355,2.28366,4044443.0
2007-03-27 02:43:00,2.28348,2.28377,2.28348,2.28361,5314736.0
2007-03-27 02:44:00,2.28345,2.28345,2.28316,2.28316,7220336.0
2007-03-27 02:45:00,2.28324,2.28345,2.28324,2.28338,3242365.0
2007-03-27 02:46:00,2.2835,2.2836,2.28347,2.28359,6125003.0
2007-03-27 02:47:00,2.28361,2.28392,2.28361,2.28383,12729932.0
2007-03-27 02:48:00,2.28403,2.28403,2.28388,2.28399,11496951.0
2007-03-27 02:49:00,2.28402,2.28404,2.28386,2.28391,2364039.0
2007-03-27 02:50:00,2.284,2.28419,2.284,2.28406,4062830.0
2007-03-27 02:51:00,2.28423,2.28444,2.28423,2.28444,11535629.0
2007-03-27 02:52:00,2.28461,2.28461,2.28446,2.28447,7239351.0
2007-03-27 02:53:00,2.28444,2.28475,2.28444,2.28475,17973234.0
2007-03-27 02:54:00,2.28471,2.28476,2.28465,2.28471,6552891.0
2007-03-27 02:55:00,2.28455,2.28474,2.28438,2.28438,2526753.0
2007-03-27 02:56:00,2.28451,2.28473,2.28443,2.28473,7147239.0
2007-03-27 02:57:00,2.2848,2.28508,2.2848,2.28508,10276723.0
2007-03-27 02:58:00,2.28521,2.28527,2.28519,2.28519,4702102.0
2007-03-27 02:59:00,2.28497,2.28524,2.28492,2.28524,2246427.0
2007-03-27 03:00:00,2.28524,2.28524,2.28511,2.28514,951780.0
2007-03-27 03:01:00,2.28506,2.28513,2.28484,2.28513,1510312.0
2007-03-27 03:02:00,2.2852,2.28535,2.2852,2.28532,13928996.0
2007-03-27 03:03:00,2.2853,2.28533,2.28518,2.28518,3389836.0
2007-03-27 03:04:00,2.2851,2.28525,2.2851,2.28513,1103755.0
2007-03-27 03:05:00,2.28521,2.28579,2.28515,2.28579,1313765.0
2007-03-27 03:06:00,2.28583,2.2859,2.2858,2.2859,11740613.0
2007-03-27 03:08:00,2.28586,2.28599,2.28584,2.28599,2630809.0
2007-03-27 03:09:00,2.28591,2.28591,2.28556,2.28556,5447339.0
2007-03-27 03:10:00,2.28547,2.28547,2.28519,2.28523,6492603.0
2007-03-27 03:11:00,2.28532,2.28535,2.28512,2.28512,644312.0
2007-03-27 03:12:00,2.28544,2.28544,2.2852,2.28543,6356464.0
2007-03-27 03:14:00,2.28554,2.28557,2.28543,2.28543,19983741.0
2007-03-27 03:15:00,2.28528,2.28537,2.28517,2.28537,9119424.0
2007-03-27 03:16:00,2.2854,2.2854,2.28513,2.28513,2887593.0
2007-03-27 03:17:00,2.2851,2.2851,2.28471,2.28494,7134812.0
2007-03-27 03:18:00,2.28499,2.28519,2.28499,2.28518,4786941.0
2007-03-27 03:19:00,2.28496,2.28496,2.28463,2.28477,19465453.0
2007-03-27 03:20:00,2.28478,2.28483,2.28456,2.28473,9476142.0
2007-03-27 03:21:00,2.28474,2.28506,2.28474,2.28506,9579843.0
2007-03-27 03:22:00,2.28506,2.28506,2.28465,2.28465,11637009.0
2007-03-27 03:23:00,2.28453,2.28507,2.28453,2.28507,5466914.0
2007-03-27 03:24:00,2.28511,2.28536,2.28501,2.28501,1471373.0
2007-03-27 03:25:00,2.28531,2.28549,2.28527,2.28549,16578068.0
2007-03-27 03:26:00,2.28555,2.28572,2.28555,2.28561,2363070.0
2007-03-27 03:27:00,2.28566,2.28579,2.28566,2.28575,10193041.0
2007-03-27 03:28:00,2.28563,2.28563,2.2852,2.28547,9209840.0
2007-03-27 03:29:00,2.28568,2.28589,2.28568,2.28581,13543300.0
2007-03-27 03:30:00,2.28576,2.28576,2.28559,2.2857,7717621.0
2007-03-27 03:32:00,2.28575,2.28601,2.28575,2.28595,20935902.0
2007-03-27 03:33:00,2.28593,2.28605,2.28592,2.28594,4421656.0
2007-03-27 03:34:00,2.28584,2.28584,2.28552,2.28552,5334764.0
2007-03-27 03:35:00,2.28552,2.28552,2.28541,2.28541,4726507.0
2007-03-27 03:36:00,2.28509,2.2852,2.28493,2.28493,11697146.0
2007-03-27 03:37:00,2.28347,2.28494,2.28347,2.28468,4039445.0
2007-03-27 03:38:00,2.28459,2.28459,2.28442,2.28449,2002196.0
2007-03-27 03:39:00,2.28449,2.28459,2.28449,2.2845,2092722.0
2007-03-27 03:40:00,2.28441,2.28441,2.28422,2.2843,19360325.0
2007-03-27 03:41:00,2.28417,2.28438,2.28417,2.28431,6107919.0
2007-03-27 03:42:00,2.28434,2.28434,2.28424,2.28426,3740485.0
2007-03-27 03:43:00,2.28428,2.28428,2.28407,2.28411,9601851.0
2007-03-27 03:44:00,2.28403,2.28407,2.28391,2.28407,8496215.0
2007-03-27 03:45:00,2.28412,2.28413,2.28402,2.28411,5398491.0
2007-03-27 03:46:00,2.28406,2.28412,2.28397,2.28412,21235489.0
2007-03-27 03:47:00,2.28418,2.28425,2.28406,2.28408,3187922.0
2007-03-27 03:48:00,2.28398,2.28418,2.28398,2.2841,17282746.0
2007-03-27 03:49:00,2.28428,2.28446,2.28428,2.28429,4756544.0
2007-03-27 03:50:00,2.28443,2.28443,2.28419,2.28419,12226323.0
2007-03-27 03:51:00,2.28421,2.28421,2.28391,2.28405,11948222.0
2007-03-27 03:52:00,2.28404,2.28415,2.28393,2.28415,3203492.0
2007-03-27 03:53:00,2.28414,2.2844,2.28414,2.28432,5910680.0
2007-03-27 03:54:00,2.28412,2.28412,2.28375,2.28375,28059602.0
2007-03-27 03:55:00,2.28393,2.28427,2.28393,2.28412,6061739.0
2007-03-27 03:56:00,2.28423,2.28423,2.28418,2.28418,2935720.0
2007-03-27 03:57:00,2.28423,2.28426,2.28409,2.28417,3583629.0
2007-03-27 03:58:00,2.28414,2.28418,2.2841,2.28417,7473752.0
2007-03-27 03:59:00,2.28411,2.2842,2.28399,2.2842,6426793.0
2007-03-27 04:00:00,2.28433,2.28437,2.28401,2.2841,6607005.0
2007-03-27 04:01:00,2.28424,2.28436,2.28424,2.28434,2511435.0
2007-03-27 04:02:00,2.28421,2.28421,2.28386,2.284,7049488.0
2007-03-27 04:03:00,2.28406,2.28438,2.28406,2.28438,20260034.0
2007-03-27 04:04:00,2.28438,2.28455,2.28438,2.2845,1819175.0
2007-03-27 04:05:00,2.28444,2.28446,2.28419,2.28446,6802438.0
2007-03-27 04:06:00,2.28446,2.2846,2.28446,2.28448,2031046.0
2007-03-27 04:08:00,2.28458,2.28458,2.28435,2.28435,19399916.0
2007-03-27 04:09:00,2.28432,2.28433,2.28423,2.28433,1350137.0
2007-03-27 04:10:00,2.2845,2.2847,2.28449,2.28449,3496797.0
2007-03-27 04:11:00,2.28416,2.28427,2.28405,2.28427,11764864.0
2007-03-27 04:12:00,2.28415,2.28415,2.28377,2.28377,23308888.0
2007-03-27 04:13:00,2.28373,2.28391,2.28364,2.28391,3451754.0
2007-03-27 04:14:00,2.28397,2.28432,2.28397,2.28431,13008727.0
2007-03-27 04:15:00,2.28425,2.28447,2.28425,2.28447,4343735.0
2007-03-27 04:16:00,2.2844,2.28449,2.28435,2.28435,3007379.0
2007-03-27 04:17:00,2.28421,2.2845,2.28421,2.2845,1047619.0
2007-03-27 04:18:00,2.28456,2.28466,2.28451,2.28465,6962338.0
2007-03-27 04:19:00,2.28474,2.28492,2.28474,2.28492,1393899.0
2007-03-27 04:20:00,2.28496,2.28503,2.28494,2.28498,14798712.0
2007-03-27 04:21:00,2.28503,2.28503,2.28484,2.28484,815723.0
2007-03-27 04:22:00,2.28499,2.28502,2.28491,2.28496,3566854.0
2007-03-27 04:23:00,2.28505,2.28534,2.28505,2.28533,1639236.0
2007-03-27 04:24:00,2.28547,2.28554,2.28524,2.28554,9054055.0
2007-03-27 04:25:00,2.28565,2.28622,2.2854,2.28619,2605408.0
2007-03-27 04:26:00,2.28605,2.28606,2.28579,2.28592,7323917.0
2007-03-27 04:27:00,2.28593,2.28608,2.28593,2.28598,887072.0
2007-03-27 04:28:00,2.28591,2.28594,2.28586,2.28591,19426423.0
2007-03-27 04:29:00,2.28585,2.28587,2.28562,2.28562,10469277.0
2007-03-27 04:30:00,2.28548,2.28561,2.28525,2.28549,4415185.0
2007-03-27 04:31:00,2.28553,2.28563,2.28521,2.28521,25026767.0
2007-03-27 04:32:00,2.28547,2.28547,2.28525,2.28531,1721915.0
2007-03-27 04:33:00,2.2851,2.28524,2.28497,2.28521,8703623.0
2007-03-27 04:34:00,2.28538,2.28556,2.28531,2.28531,2608671.0
2007-03-27 04:35:00,2.28522,2.28537,2.28508,2.28537,3342868.0
2007-03-27 04:36:00,2.28539,2.28539,2.28516,2.28522,2322421.0
2007-03-27 04:37:00,2.28551,2.2856,2.2855,2.2855,2937077.0
2007-03-27 04:38:00,2.2853,2.2853,2.28498,2.28509,1192167.0
2007-03-27 04:39:00,2.28498,2.28498,2.28426,2.28426,9131878.0
2007-03-27 04:40:00,2.28424,2.28424,2.28401,2.28401,17140968.0
2007-03-27 04:41:00,2.28378,2.284,2.28353,2.284,4182212.0
2007-03-27 04:42:00,2.28412,2.28422,2.28404,2.28422,6163252.0
2007-03-27 04:43:00,2.28422,2.28422,2.28418,2.28418,4130491.0
2007-03-27 04:44:00,2.28417,2.28432,2.28417,2.28429,2324138.0
2007-03-27 04:45:00,2.28421,2.28429,2.28405,2.28429,8019710.0
2007-03-27 04:46:00,2.28421,2.28421,2.28367,2.28392,12388964.0
2007-03-27 04:47:00,2.28408,2.28422,2.28408,2.28422,14086809.0
2007-03-27 04:48:00,2.28424,2.28429,2.28423,2.28423,7569740.0
2007-03-27 04:49:00,2.28407,2.28408,2.28382,2.28408,10162803.0
2007-03-27 04:50:00,2.28424,2.28428,2.2842,2.28428,19034153.0
2007-03-27 04:51:00,2.28426,2.28441,2.28424,2.28424,12283014.0
2007-03-27 04:52:00,2.28415,2.28427,2.28409,2.28427,17517916.0
2007-03-27 04:53:00,2.28416,2.28417,2.28403,2.28417,1428787.0
2007-03-27 04:54:00,2.28427,2.28434,2.28419,2.28432,7029774.0
2007-03-27 04:55:00,2.28427,2.28427,2.28403,2.28403,11377734.0
2007-03-27 04:56:00,2.28398,2.28398,2.28379,2.28379,6783634.0
2007-03-27 04:57:00,2.28374,2.28374,2.28373,2.28373,1645500.0
2007-03-27 04:58:00,2.28372,2.28374,2.28365,2.28365,28505659.0
2007-03-27 04:59:00,2.28355,2.28355,2.28335,2.28335,2509956.0
2007-03-27 05:00:00,2.28338,2.28338,2.28323,2.28323,1212701.0
2007-03-27 05:01:00,2.28328,2.28348,2.28328,2.28346,5167336.0
2007-03-27 05:02:00,2.28344,2.28345,2.2832,2.28345,1117674.0
2007-03-27 05:03:00,2.28343,2.28343,2.28325,2.28325,3332629.0
2007-03-27 05:04:00,2.28316,2.28316,2.28275,2.28275,27480875.0
2007-03-27 05:05:00,2.28272,2.2828,2.2826,2.28275,18461162.0
2007-03-27 05:06:00,2.28258,2.28267,2.28244,2.28244,1095899.0
2007-03-27 05:07:00,2.28254,2.28263,2.28247,2.28263,5483745.0
2007-03-27 05:08:00,2.28249,2.28259,2.28242,2.28258,1455741.0
2007-03-27 05:09:00,2.28257,2.2826,2.28253,2.28254,3477586.0
2007-03-27 05:10:00,2.28257,2.28275,2.28242,2.28274,3551833.0
2007-03-27 05:11:00,2.28264,2.28283,2.28253,2.28253,13395642.0
2007-03-27 05:12:00,2.28247,2.28263,2.28245,2.28262,14128678.0
2007-03-27 05:13:00,2.28263,2.28266,2.28237,2.28237,1089108.0
2007-03-27 05:14:00,2.28226,2.28226,2.28181,2.28181,23190290.0
2007-03-27 05:15:00,2.28162,2.28183,2.2814,2.28172,16803464.0
2007-03-27 05:16:00,2.28162,2.28179,2.28148,2.28173,11635397.0
2007-03-27 05:17:00,2.28184,2.28188,2.28177,2.28179,5086776.0
2007-03-27 05:18:00,2.28179,2.28189,2.28171,2.28171,15239760.0
2007-03-27 05:19:00,2.28162,2.28169,2.28145,2.28169,2208661.0
2007-03-27 05:20:00,2.28184,2.28237,2.28184,2.28237,3058009.0
2007-03-27 05:21:00,2.28232,2.28232,2.28191,2.28216,3954987.0
2007-03-27 05:22:00,2.28226,2.28246,2.28226,2.28239,4707665.0
2007-03-27 05:23:00,2.28233,2.28249,2.28224,2.28249,14195746.0
2007-03-27 05:24:00,2.28242,2.28242,2.28216,2.28216,1588345.0
2007-03-27 05:25:00,2.28196,2.28196,2.28169,2.28183,15280717.0
2007-03-27 05:26:00,2.28194,2.28203,2.28181,2.28193,9852312.0
2007-03-27 05:27:00,2.28175,2.28185,2.28167,2.28167,3385411.0
2007-03-27 05:28:00,2.2816,2.28174,2.28153,2.28172,10564292.0
2007-03-27 05:29:00,2.28152,2.28153,2.28144,2.28148,20134542.0
2007-03-27 05:30:00,2.28141,2.28141,2.28079,2.28079,7765194.0
2007-03-27 05:31:00,2.28059,2.28059,2.2802,2.2802,7093130.0
2007-03-27 05:32:00,2.2801,2.28089,2.2801,2.28089,21832779.0
2007-03-27 05:33:00,2.28079,2.28121,2.28079,2.28121,11044354.0
2007-03-27 05:34:00,2.2812,2.28156,2.2812,2.28156,3369922.0
2007-03-27 05:35:00,2.28142,2.28182,2.28142,2.28182,3484608.0
2007-03-27 05:36:00,2.28188,2.28202,2.28187,2.28202,4911330.0
2007-03-27 05:37:00,2.28208,2.28232,2.28202,2.28215,7960384.0
2007-03-27 05:38:00,2.28244,2.2826,2.28244,2.28257,2347049.0
2007-03-27 05:39:00,2.2825,2.28252,2.28217,2.28242,4767039.0
2007-03-27 05:40:00,2.28247,2.2826,2.28239,2.28239,1515790.0
2007-03-27 05:41:00,2.28251,2.28253,2.28246,2.28253,1455231.0
2007-03-27 05:42:00,2.28248,2.2825,2.2823,2.28239,12277572.0
2007-03-27 05:43:00,2.28237,2.28242,2.28228,2.2824,22587393.0
2007-03-27 05:44:00,2.28217,2.28217,2.28205,2.28205,13807248.0
2007-03-27 05:45:00,2.28196,2.28222,2.28196,2.28222,6763053.0
2007-03-27 05:46:00,2.2823,2.2825,2.2823,2.2823,1426371.0
2007-03-27 05:48:00,2.2824,2.2824,2.28226,2.28226,18560614.0
2007-03-27 05:49:00,2.28216,2.28216,2.28186,2.28186,4375282.0
2007-03-27 05:50:00,2.28168,2.28169,2.28146,2.28147,15162375.0
2007-03-27 05:51:00,2.28153,2.28168,2.28122,2.28157,2828329.0
2007-03-27 05:52:00,2.28144,2.28158,2.28128,2.28158,13004525.0
2007-03-27 05:53:00,2.28171,2.2819,2.28171,2.28184,3609462.0
2007-03-27 05:54:00,2.28171,2.28216,2.28171,2.28216,2486078.0
2007-03-27 05:56:00,2.2822,2.28233,2.28216,2.28224,816935.0
2007-03-27 05:57:00,2.28228,2.28231,2.28209,2.28231,1646833.0
2007-03-27 05:58:00,2.28231,2.28231,2.28211,2.28216,8767165.0
2007-03-27 05:59:00,2.2823,2.2826,2.2823,2.2826,5650570.0
2007-03-27 06:00:00,2.28267,2.28288,2.28267,2.28277,4310168.0
2007-03-27 06:01:00,2.28269,2.28275,2.28249,2.28255,3377742.0
2007-03-27 06:02:00,2.28239,2.28267,2.2823,2.28267,9620285.0
2007-03-27 06:03:00,2.2827,2.28282,2.28268,2.28282,1622286.0
2007-03-27 06:04:00,2.28284,2.2829,2.28266,2.28266,5147950.0
2007-03-27 06:05:00,2.2826,2.2826,2.2824,2.2824,3729760.0
2007-03-27 06:06:00,2.28232,2.28232,2.28197,2.28197,10584895.0
2007-03-27 06:07:00,2.28192,2.28199,2.2818,2.2818,11639110.0
2007-03-27 06:08:00,2.28168,2.28191,2.28166,2.28181,7907256.0
2007-03-27 06:09:00,2.28174,2.28191,2.28174,2.28184,1470446.0
2007-03-27 06:10:00,2.2815,2.282,2.2815,2.2818,12474326.0
2007-03-27 06:11:00,2.28178,2.28208,2.28178,2.28208,1591988.0
2007-03-27 06:12:00,2.28202,2.28222,2.2817,2.28222,1046078.0
2007-03-27 06:13:00,2.28232,2.28244,2.28223,2.28223,16526343.0
2007-03-27 06:14:00,2.28213,2.28219,2.28178,2.28219,9160532.0
2007-03-27 06:15:00,2.28223,2.28228,2.28212,2.28227,5691942.0
2007-03-27 06:16:00,2.2823,2.28253,2.28227,2.28253,2459416.0
2007-03-27 06:17:00,2.28253,2.28285,2.28253,2.28285,2236737.0
2007-03-27 06:18:00,2.28295,2.28318,2.28295,2.28315,6797797.0
2007-03-27 06:19:00,2.28311,2.28323,2.28307,2.28307,5098500.0
2007-03-27 06:20:00,2.28289,2.28303,2.28289,2.28303,3544179.0
2007-03-27 06:21:00,2.2831,2.28332,2.2831,2.28322,2268633.0
2007-03-27 06:22:00,2.28322,2.28328,2.28303,2.28316,1166430.0
2007-03-27 06:23:00,2.28323,2.28326,2.28306,2.28306,5107525.0
2007-03-27 06:24:00,2.28293,2.28329,2.2829,2.2829,10366785.0
2007-03-27 06:25:00,2.2828,2.28282,2.28256,2.28261,7455068.0
2007-03-27 06:26:00,2.28259,2.28283,2.28259,2.28281,8365182.0
2007-03-27 06:27:00,2.28277,2.28277,2.28258,2.28277,7283781.0
2007-03-27 06:28:00,2.28277,2.28277,2.28246,2.28274,6738611.0
2007-03-27 06:29:00,2.28273,2.28273,2.28242,2.28242,7534267.0
2007-03-27 06:30:00,2.28248,2.28269,2.28248,2.28269,2052797.0
2007-03-27 06:31:00,2.2827,2.2829,2.2827,2.2829,4851170.0
2007-03-27 06:32:00,2.28291,2.28291,2.28256,2.28273,23608546.0
2007-03-27 06:33:00,2.28276,2.28306,2.28276,2.28306,8735777.0
2007-03-27 06:34:00,2.28302,2.28302,2.28274,2.28274,1325712.0
2007-03-27 06:35:00,2.28261,2.28261,2.28227,2.28227,8415635.0
2007-03-27 06:36:00,2.28222,2.28233,2.28211,2.28216,1186160.0
2007-03-27 06:37:00,2.28214,2.28233,2.28214,2.28226,3440072.0
2007-03-27 06:38:00,2.28259,2.28281,2.28251,2.28251,4447818.0
2007-03-27 06:39:00,2.28252,2.28252,2.28221,2.28225,8892633.0
2007-03-27 06:40:00,2.28219,2.28255,2.28197,2.28255,17934614.0
2007-03-27 06:41:00,2.28229,2.28248,2.28213,2.28248,2645950.0
2007-03-27 06:42:00,2.28256,2.28272,2.28239,2.28272,7415034.0
2007-03-27 06:43:00,2.28262,2.28275,2.2826,2.2826,9589249.0
2007-03-27 06:44:00,2.28267,2.28282,2.28266,2.28282,10948533.0
2007-03-27 06:45:00,2.28276,2.28279,2.28241,2.28272,25507970.0
2007-03-27 06:46:00,2.28268,2.28292,2.28227,2.28292,5154287.0
2007-03-27 06:48:00,2.28301,2.28307,2.28295,2.28295,8088705.0
2007-03-27 06:49:00,2.28271,2.28271,2.28249,2.28249,3472685.0
2007-03-27 06:50:00,2.28235,2.28241,2.28223,2.28241,8031835.0
2007-03-27 06:51:00,2.28207,2.28257,2.28207,2.28257,7993762.0
2007-03-27 06:52:00,2.28258,2.28264,2.28254,2.28258,3682915.0
2007-03-27 06:53:00,2.28254,2.28255,2.28238,2.28255,2635983.0
2007-03-27 06:54:00,2.28263,2.28285,2.28263,2.28264,12146866.0
2007-03-27 06:55:00,2.28266,2.28277,2.28261,2.28271,6084679.0
2007-03-27 06:56:00,2.2827,2.28273,2.2824,2.2824,12918931.0
2007-03-27 06:57:00,2.28245,2.28284,2.28245,2.28284,10539154.0
2007-03-27 06:58:00,2.28295,2.28336,2.28288,2.28288,6344722.0
2007-03-27 06:59:00,2.28298,2.28298,2.28251,2.28282,7904744.0
2007-03-27 07:00:00,2.28287,2.28287,2.28271,2.28271,5366817.0
2007-03-27 07:01:00,2.28271,2.28271,2.28234,2.28241,2137993.0
2007-03-27 07:02:00,2.28225,2.28233,2.28202,2.28224,1982459.0
2007-03-27 07:03:00,2.28228,2.28245,2.28202,2.28202,2546024.0
2007-03-27 07:04:00,2.28198,2.28213,2.28184,2.28187,1041775.0
2007-03-27 07:05:00,2.28202,2.2822,2.28195,2.2822,6035473.0
2007-03-27 07:06:00,2.28231,2.2824,2.2822,2.2822,9525840.0
2007-03-27 07:07:00,2.28223,2.28227,2.28209,2.28227,7250721.0
2007-03-27 07:08:00,2.28231,2.2824,2.28198,2.28198,2086172.0
2007-03-27 07:09:00,2.28231,2.28231,2.28189,2.28189,2015569.0
2007-03-27 07:10:00,2.28174,2.28174,2.28152,2.28167,34668574.0
2007-03-27 07:11:00,2.28176,2.28184,2.28176,2.28184,4438020.0
2007-03-27 07:12:00,2.28195,2.28199,2.28187,2.28194,3222148.0
2007-03-27 07:13:00,2.28184,2.28184,2.28166,2.28184,30717507.0
2007-03-27 07:14:00,2.28187,2.28189,2.28172,2.28174,879835.0
2007-03-27 07:15:00,2.2817,2.2817,2.28139,2.28139,1153717.0
2007-03-27 07:16:00,2.28138,2.28138,2.28109,2.28109,1288262.0
2007-03-27 07:17:00,2.28114,2.28119,2.28094,2.28119,8535733.0
2007-03-27 07:18:00,2.28133,2.28159,2.28133,2.28133,4358410.0
2007-03-27 07:19:00,2.28151,2.28153,2.28143,2.28143,5837108.0
2007-03-27 07:20:00,2.28142,2.28176,2.28142,2.2817,1794739.0
2007-03-27 07:21:00,2.28181,2.28187,2.28175,2.28175,2188138.0
2007-03-27 07:22:00,2.28158,2.28174,2.28157,2.28161,7448071.0
2007-03-27 07:23:00,2.28158,2.28175,2.28155,2.28175,5080985.0
2007-03-27 07:24:00,2.28187,2.28209,2.28187,2.28206,4775459.0
2007-03-27 07:25:00,2.28195,2.28195,2.28179,2.28184,9557670.0
2007-03-27 07:26:00,2.28176,2.28176,2.28155,2.28159,6500881.0
2007-03-27 07:27:00,2.28153,2.28155,2.28131,2.28138,1281160.0
2007-03-27 07:28:00,2.28132,2.28132,2.28116,2.28116,5280560.0
2007-03-27 07:29:00,2.28112,2.28112,2.28066,2.28078,2966282.0
2007-03-27 07:30:00,2.28086,2.28098,2.28078,2.28095,7847523.0
2007-03-27 07:31:00,2.28097,2.28155,2.28097,2.28155,3799522.0
2007-03-27 07:32:00,2.28159,2.28159,2.28127,2.28136,12609206.0
2007-03-27 07:33:00,2.28148,2.28167,2.28148,2.28166,1004284.0
2007-03-27 07:34:00,2.2816,2.28177,2.2816,2.28165,3777078.0
2007-03-27 07:35:00,2.28155,2.28156,2.28133,2.28133,1587723.0
2007-03-27 07:36:00,2.28149,2.2815,2.28138,2.28138,7179764.0
2007-03-27 07:37:00,2.28127,2.28129,2.28107,2.28126,12395224.0
2007-03-27 07:38:00,2.28137,2.28151,2.28133,2.28148,15254480.0
2007-03-27 07:39:00,2.2815,2.28163,2.28145,2.28151,13367138.0
2007-03-27 07:40:00,2.28132,2.28132,2.28098,2.2811,1758300.0
2007-03-27 07:41:00,2.28113,2.2812,2.28113,2.28119,7159129.0
2007-03-27 07:42:00,2.28135,2.28167,2.28135,2.28162,3029163.0
2007-03-27 07:43:00,2.28163,2.28163,2.28137,2.28137,1923119.0
2007-03-27 07:44:00,2.28152,2.28171,2.28143,2.28158,3373025.0
2007-03-27 07:45:00,2.28145,2.28154,2.28145,2.2815,26733849.0
2007-03-27 07:46:00,2.28145,2.28145,2.28085,2.28085,1256788.0
2007-03-27 07:47:00,2.28082,2.28089,2.28075,2.28075,20606684.0
2007-03-27 07:48:00,2.28065,2.28065,2.28029,2.28033,6459610.0
2007-03-27 07:49:00,2.28041,2.28062,2.28032,2.28032,1980493.0
2007-03-27 07:50:00,2.28022,2.28022,2.27987,2.27991,10365278.0
2007-03-27 07:51:00,2.2799,2.2801,2.27964,2.27964,384028.0
2007-03-27 07:52:00,2.27942,2.27942,2.27914,2.27914,1596898.0
2007-03-27 07:53:00,2.27917,2.27917,2.27881,2.27881,3561014.0
2007-03-27 07:54:00,2.27874,2.27882,2.27857,2.27882,12596536.0
2007-03-27 07:55:00,2.27874,2.27874,2.27874,2.27874,4389502.0
2007-03-27 07:56:00,2.27863,2.27881,2.27834,2.27881,27351173.0
2007-03-27 07:57:00,2.2787,2.2787,2.27822,2.27858,1105188.0
2007-03-27 07:58:00,2.27861,2.27864,2.27843,2.27845,14273380.0
2007-03-27 07:59:00,2.2783,2.2783,2.27796,2.27796,12394193.0
2007-03-27 08:00:00,2.27797,2.27797,2.27757,2.2777,18656937.0
2007-03-27 08:01:00,2.27765,2.27765,2.27716,2.27719,22081845.0
2007-03-27 08:02:00,2.27686,2.27744,2.27686,2.27741,712899.0
2007-03-27 08:03:00,2.27728,2.27738,2.27715,2.2772,3304179.0
2007-03-27 08:04:00,2.27727,2.27751,2.27724,2.27751,4829616.0
2007-03-27 08:05:00,2.27778,2.27787,2.27773,2.27775,19094775.0
2007-03-27 08:06:00,2.27764,2.27767,2.27744,2.27749,5015792.0
2007-03-27 08:07:00,2.2774,2.27756,2.27551,2.27551,3477820.0
2007-03-27 08:08:00,2.27696,2.27704,2.27696,2.27704,8526348.0
2007-03-27 08:09:00,2.2771,2.27715,2.27703,2.27712,53488301.0
2007-03-27 08:10:00,2.27714,2.27729,2.27714,2.2772,8718060.0
2007-03-27 08:11:00,2.2772,2.27732,2.27673,2.27732,8057658.0
2007-03-27 08:12:00,2.27738,2.27741,2.27727,2.27737,2826677.0
2007-03-27 08:13:00,2.27735,2.27749,2.27725,2.27725,24768617.0
2007-03-27 08:14:00,2.27738,2.27761,2.27738,2.27748,1519903.0
2007-03-27 08:15:00,2.27749,2.27757,2.27741,2.27741,10542181.0
2007-03-27 08:16:00,2.27725,2.27746,2.27724,2.27746,1630056.0
2007-03-27 08:17:00,2.27747,2.27761,2.27739,2.27761,20817660.0
2007-03-27 08:18:00,2.27752,2.27752,2.27723,2.27736,25100811.0
2007-03-27 08:19:00,2.2773,2.27734,2.27723,2.27723,5340929.0
2007-03-27 08:20:00,2.27723,2.27727,2.27718,2.27726,2446323.0
2007-03-27 08:21:00,2.27722,2.27731,2.27706,2.27723,4046519.0
2007-03-27 08:22:00,2.27719,2.27719,2.27664,2.27664,862657.0
2007-03-27 08:23:00,2.27649,2.27649,2.2761,2.2761,2592985.0
2007-03-27 08:24:00,2.27591,2.27612,2.27591,2.27595,5636406.0
2007-03-27 08:25:00,2.276,2.276,2.27594,2.27595,4776058.0
2007-03-27 08:26:00,2.27592,2.27592,2.27587,2.2759,6175510.0
2007-03-27 08:27:00,2.27576,2.27582,2.27558,2.27582,8034666.0
2007-03-27 08:28:00,2.27578,2.27578,2.27537,2.27537,1377074.0
2007-03-27 08:29:00,2.27524,2.27524,2.27493,2.27496,2098497.0
2007-03-27 08:30:00,2.27504,2.27514,2.27502,2.27505,29803015.0
2007-03-27 08:31:00,2.27516,2.27551,2.27516,2.27548,10543683.0
2007-03-27 08:32:00,2.27557,2.27574,2.27555,2.27565,2140769.0
2007-03-27 08:33:00,2.27579,2.27579,2.27566,2.27576,9164134.0
2007-03-27 08:34:00,2.27577,2.27577,2.27551,2.27551,7098909.0
2007-03-27 08:35:00,2.27478,2.27512,2.27478,2.27496,1747805.0
2007-03-27 08:36:00,2.27498,2.27509,2.27495,2.27504,13202312.0
2007-03-27 08:37:00,2.27498,2.27498,2.27445,2.27445,3547589.0
2007-03-27 08:38:00,2.27429,2.27439,2.27391,2.27439,3584034.0
2007-03-27 08:39:00,2.27434,2.27435,2.27421,2.27421,3759724.0
2007-03-27 08:40:00,2.27417,2.27431,2.27405,2.27422,3042347.0
2007-03-27 08:41:00,2.2742,2.2742,2.27385,2.27385,3512202.0
2007-03-27 08:42:00,2.27385,2.27385,2.27353,2.27353,10330693.0
2007-03-27 08:43:00,2.27351,2.2736,2.27333,2.27338,2612616.0
2007-03-27 08:44:00,2.27345,2.27354,2.27314,2.27341,22739974.0
2007-03-27 08:45:00,2.2734,2.27345,2.2733,2.27341,390440.0
2007-03-27 08:46:00,2.27342,2.27357,2.27324,2.27357,1054515.0
2007-03-27 08:47:00,2.27372,2.27372,2.27355,2.27355,12575078.0
2007-03-27 08:48:00,2.27369,2.27371,2.27361,2.27361,681267.0
2007-03-27 08:49:00,2.27365,2.27382,2.27361,2.27382,4682351.0
2007-03-27 08:50:00,2.27384,2.27419,2.2738,2.27419,2843595.0
2007-03-27 08:51:00,2.27427,2.27479,2.27412,2.2746,3686554.0
2007-03-27 08:52:00,2.27476,2.2753,2.27476,2.27517,1119548.0
2007-03-27 08:53:00,2.27531,2.2756,2.27526,2.2755,4139120.0
2007-03-27 08:54:00,2.2756,2.2756,2.27543,2.27554,7087357.0
2007-03-27 08:55:00,2.27526,2.27531,2.27504,2.27516,10653026.0
2007-03-27 08:56:00,2.27518,2.27571,2.27518,2.27565,3345845.0
2007-03-27 08:57:00,2.2754,2.2755,2.27525,2.27525,4712156.0
2007-03-27 08:58:00,2.27527,2.27528,2.2751,2.2751,115624.0
2007-03-27 08:59:00,2.27531,2.27545,2.27525,2.27545,13046792.0
2007-03-27 09:00:00,2.27559,2.2759,2.27559,2.27589,1351759.0
2007-03-27 09:01:00,2.2757,2.2757,2.27556,2.27563,13138865.0
2007-03-27 09:02:00,2.27571,2.27577,2.27569,2.27569,11947934.0
2007-03-27 09:03:00,2.27566,2.27583,2.27545,2.27583,6697376.0
2007-03-27 09:04:00,2.27591,2.27602,2.27579,2.27602,2161426.0
2007-03-27 09:05:00,2.27588,2.2762,2.27588,2.2762,2819482.0
2007-03-27 09:06:00,2.27629,2.27676,2.27629,2.27658,16674526.0
2007-03-27 09:07:00,2.27654,2.27676,2.2765,2.27668,9381628.0
2007-03-27 09:08:00,2.27661,2.27669,2.27654,2.27669,23944696.0
2007-03-27 09:09:00,2.27655,2.27662,2.27642,2.27651,665882.0
2007-03-27 09:10:00,2.27655,2.27655,2.27618,2.27618,11859153.0
2007-03-27 09:11:00,2.27599,2.27599,2.27563,2.27563,3349345.0
2007-03-27 09:12:00,2.2758,2.2759,2.2758,2.2758,1116004.0
2007-03-27 09:13:00,2.27588,2.27602,2.27576,2.27602,10653115.0
2007-03-27 09:14:00,2.27595,2.27595,2.27546,2.27546,6921664.0
2007-03-27 09:15:00,2.27545,2.27566,2.27545,2.27557,22866746.0
2007-03-27 09:16:00,2.27532,2.27609,2.27532,2.27609,2769082.0
2007-03-27 09:17:00,2.27615,2.27655,2.27615,2.27655,9006118.0
2007-03-27 09:18:00,2.27651,2.27687,2.27651,2.27687,1158909.0
2007-03-27 09:19:00,2.27685,2.27726,2.27685,2.27713,3557658.0
2007-03-27 09:20:00,2.27719,2.2772,2.27714,2.27714,2915633.0
2007-03-27 09:21:00,2.27707,2.27707,2.27682,2.27692,2395851.0
2007-03-27 09:22:00,2.27696,2.2774,2.27696,2.27738,504455.0
2007-03-27 09:23:00,2.27738,2.27743,2.27734,2.27742,7294741.0
2007-03-27 09:24:00,2.27739,2.27739,2.27712,2.27712,9853637.0
2007-03-27 09:25:00,2.27689,2.27701,2.27653,2.27676,3069340.0
2007-03-27 09:26:00,2.27671,2.27671,2.27649,2.27649,8312426.0
2007-03-27 09:27:00,2.27651,2.27651,2.27618,2.27625,2663608.0
2007-03-27 09:28:00,2.2763,2.2763,2.27606,2.2761,3474383.0
2007-03-27 09:29:00,2.27603,2.27603,2.27566,2.27578,14341999.0
2007-03-27 09:30:00,2.27574,2.27585,2.2756,2.27585,7784218.0
2007-03-27 09:31:00,2.27596,2.27602,2.27587,2.27593,5470178.0
2007-03-27 09:32:00,2.27609,2.27611,2.27581,2.27581,3527952.0
2007-03-27 09:33:00,2.27564,2.27572,2.27555,2.27562,3527927.0
2007-03-27 09:34:00,2.27574,2.27585,2.27574,2.27574,3752101.0
2007-03-27 09:35:00,2.27565,2.27565,2.27522,2.27522,3460148.0
2007-03-27 09:36:00,2.27519,2.27543,2.27503,2.27537,16448810.0
2007-03-27 09:37:00,2.27533,2.27577,2.27533,2.27577,12314309.0
2007-03-27 09:38:00,2.27563,2.27563,2.27486,2.27486,21160710.0
2007-03-27 09:39:00,2.27495,2.27504,2.27481,2.27484,9176082.0
2007-03-27 09:40:00,2.27461,2.27484,2.27461,2.27484,19531852.0
2007-03-27 09:41:00,2.27468,2.27479,2.27468,2.27477,6162234.0
2007-03-27 09:42:00,2.27475,2.27495,2.27475,2.27495,3255510.0
2007-03-27 09:43:00,2.27504,2.27506,2.27494,2.27504,7876750.0
2007-03-27 09:44:00,2.27509,2.27517,2.27493,2.27502,5348583.0
2007-03-27 09:45:00,2.27496,2.275,2.27483,2.27492,3395405.0
2007-03-27 09:46:00,2.27487,2.27501,2.27485,2.27489,22055730.0
2007-03-27 09:47:00,2.27493,2.27503,2.27476,2.27485,2206537.0
2007-03-27 09:48:00,2.27501,2.27524,2.275,2.27518,18935516.0
2007-03-27 09:49:00,2.27521,2.27521,2.27502,2.27502,1304045.0
2007-03-27 09:50:00,2.27506,2.27533,2.27506,2.27531,5914041.0
2007-03-27 09:51:00,2.2756,2.27592,2.27559,2.27592,24792846.0
2007-03-27 09:52:00,2.27597,2.27665,2.27597,2.27663,4031655.0
2007-03-27 09:53:00,2.27657,2.27657,2.27627,2.27627,3927281.0
2007-03-27 09:54:00,2.27621,2.27626,2.27599,2.27604,4832080.0
2007-03-27 09:55:00,2.27608,2.2762,2.27608,2.2762,11583951.0
2007-03-27 09:56:00,2.27617,2.27623,2.27605,2.27614,1166793.0
2007-03-27 09:57:00,2.27619,2.27619,2.27604,2.2761,2645963.0
2007-03-27 09:58:00,2.2761,2.27622,2.27596,2.27622,1711740.0
2007-03-27 09:59:00,2.27618,2.27618,2.27594,2.27594,1894054.0
2007-03-27 10:00:00,2.27594,2.27601,2.27554,2.27554,2470301.0
2007-03-27 10:01:00,2.2755,2.2755,2.27514,2.27514,17903300.0
2007-03-27 10:02:00,2.27513,2.27522,2.27493,2.27522,8401766.0
2007-03-27 10:03:00,2.27529,2.27529,2.27381,2.27526,4699887.0
2007-03-27 10:04:00,2.27515,2.27515,2.27484,2.27498,1591171.0
2007-03-27 10:05:00,2.27513,2.27551,2.27513,2.27551,975287.0
2007-03-27 10:06:00,2.27554,2.27569,2.2755,2.27554,5478575.0
2007-03-27 10:07:00,2.27549,2.27581,2.27549,2.27574,1758761.0
2007-03-27 10:08:00,2.27569,2.27569,2.27548,2.27554,1273908.0
2007-03-27 10:09:00,2.27544,2.27546,2.27508,2.27546,16437657.0
2007-03-27 10:10:00,2.2756,2.27582,2.2756,2.27579,2679111.0
2007-03-27 10:11:00,2.27601,2.27628,2.27601,2.27616,3016374.0
2007-03-27 10:12:00,2.27591,2.27591,2.27558,2.27572,7781003.0
2007-03-27 10:13:00,2.27567,2.27567,2.27532,2.27532,3760544.0
2007-03-27 10:14:00,2.2752,2.2752,2.27488,2.27488,6355389.0
2007-03-27 10:15:00,2.27508,2.27527,2.27487,2.27527,16278489.0
2007-03-27 10:16:00,2.27539,2.27552,2.27522,2.27552,682435.0
2007-03-27 10:17:00,2.27553,2.27559,2.27553,2.27557,5893192.0
2007-03-27 10:18:00,2.27569,2.27607,2.27569,2.27577,1538047.0
2007-03-27 10:19:00,2.27561,2.2757,2.27544,2.27544,3837746.0
2007-03-27 10:20:00,2.27534,2.27534,2.27511,2.27511,463444.0
2007-03-27 10:21:00,2.27512,2.27548,2.27512,2.27544,5924484.0
2007-03-27 10:22:00,2.27557,2.27608,2.27557,2.27608,834771.0
2007-03-27 10:23:00,2.27608,2.27626,2.27579,2.27626,11864444.0
2007-03-27 10:24:00,2.27617,2.27651,2.27617,2.27647,25717658.0
2007-03-27 10:25:00,2.27659,2.27683,2.27659,2.27683,3416187.0
2007-03-27 10:26:00,2.27708,2.27708,2.27694,2.27694,5874758.0
2007-03-27 10:27:00,2.27687,2.27717,2.27687,2.27695,5048095.0
2007-03-27 10:28:00,2.27691,2.27691,2.27662,2.27662,438686.0
2007-03-27 10:29:00,2.2766,2.2766,2.27642,2.27647,10426988.0
2007-03-27 10:30:00,2.27666,2.27679,2.27658,2.27679,2156922.0
2007-03-27 10:31:00,2.2768,2.27686,2.27653,2.27653,5551721.0
2007-03-27 10:32:00,2.27661,2.27678,2.27637,2.27678,5059366.0
2007-03-27 10:33:00,2.27677,2.27677,2.27659,2.27666,2618054.0
2007-03-27 10:34:00,2.27652,2.27666,2.27631,2.27631,1878577.0
2007-03-27 10:35:00,2.27631,2.27631,2.27602,2.27618,8772383.0
2007-03-27 10:36:00,2.27624,2.27625,2.27616,2.27616,1874528.0
2007-03-27 10:37:00,2.27621,2.27621,2.27596,2.27603,15612393.0
2007-03-27 10:38:00,2.27606,2.27612,2.27589,2.27612,9684632.0
2007-03-27 10:39:00,2.27614,2.27626,2.2761,2.27626,6277164.0
2007-03-27 10:40:00,2.27603,2.27617,2.27601,2.27617,3807314.0
2007-03-27 10:41:00,2.27635,2.27655,2.27635,2.27649,445397.0
2007-03-27 10:42:00,2.27649,2.27655,2.27634,2.27643,12182782.0
2007-03-27 10:43:00,2.27631,2.27644,2.27618,2.27622,4306594.0
2007-03-27 10:44:00,2.27619,2.2766,2.27619,2.2766,4154504.0
2007-03-27 10:45:00,2.27653,2.27663,2.27649,2.27653,8254989.0
2007-03-27 10:46:00,2.27657,2.27657,2.27632,2.27632,4217841.0
2007-03-27 10:47:00,2.2762,2.2762,2.27578,2.27578,1951606.0
2007-03-27 10:48:00,2.27559,2.27559,2.2752,2.27529,4649069.0
2007-03-27 10:49:00,2.27536,2.27539,2.27513,2.27513,8967465.0
2007-03-27 10:50:00,2.27511,2.27525,2.27501,2.27513,2702754.0
2007-03-27 10:51:00,2.27495,2.27495,2.27464,2.27464,1704508.0
2007-03-27 10:52:00,2.27459,2.27461,2.27453,2.27461,18708869.0
2007-03-27 10:53:00,2.27479,2.27505,2.27479,2.27501,16056517.0
2007-03-27 10:54:00,2.27521,2.27552,2.27521,2.27552,3160993.0
2007-03-27 10:55:00,2.27557,2.27577,2.27557,2.27573,1440716.0
2007-03-27 10:56:00,2.27583,2.27604,2.27583,2.27586,2101203.0
2007-03-27 10:57:00,2.2761,2.27655,2.2761,2.2763,5961771.0
2007-03-27 10:58:00,2.27609,2.27632,2.27597,2.27632,5933535.0
2007-03-27 10:59:00,2.27633,2.27636,2.27624,2.27624,17796379.0
2007-03-27 11:00:00,2.27617,2.27625,2.27593,2.27593,219150.0
2007-03-27 11:01:00,2.27587,2.2759,2.27534,2.27534,7585179.0
2007-03-27 11:02:00,2.27501,2.27513,2.27491,2.27495,10401297.0
2007-03-27 11:03:00,2.2749,2.2749,2.27461,2.27461,5798225.0
2007-03-27 11:04:00,2.27467,2.2747,2.27442,2.27443,1910477.0
2007-03-27 11:05:00,2.2743,2.27435,2.27398,2.27398,37152470.0
2007-03-27 11:06:00,2.27405,2.27405,2.27383,2.27383,1931396.0
2007-03-27 11:07:00,2.27389,2.27389,2.27359,2.27359,9466873.0
2007-03-27 11:08:00,2.2736,2.2736,2.27176,2.27176,974441.0
2007-03-27 11:09:00,2.27316,2.27316,2.27275,2.27275,1645259.0
2007-03-27 11:10:00,2.27265,2.27276,2.27263,2.27263,17315592.0
2007-03-27 11:11:00,2.27257,2.27257,2.27219,2.27232,3024308.0
2007-03-27 11:12:00,2.27231,2.2724,2.27218,2.2724,14636775.0
2007-03-27 11:13:00,2.27253,2.27272,2.27253,2.27266,10883967.0
2007-03-27 11:14:00,2.27283,2.27326,2.27283,2.27326,1737214.0
2007-03-27 11:15:00,2.27333,2.2735,2.27332,2.2735,3936025.0
2007-03-27 11:16:00,2.27344,2.27344,2.27294,2.27294,3472440.0
2007-03-27 11:17:00,2.27285,2.27285,2.27237,2.27242,2808380.0
2007-03-27 11:18:00,2.27246,2.27256,2.27233,2.27256,3130151.0
2007-03-27 11:19:00,2.27267,2.27286,2.27247,2.27247,13527541.0
2007-03-27 11:20:00,2.27234,2.27234,2.27167,2.27167,12659180.0
2007-03-27 11:21:00,2.27158,2.27158,2.27088,2.27088,7128264.0
2007-03-27 11:22:00,2.271,2.271,2.27088,2.27091,1016328.0
2007-03-27 11:23:00,2.27088,2.27088,2.27074,2.27076,4828108.0
2007-03-27 11:24:00,2.27058,2.27072,2.27042,2.27049,9636791.0
2007-03-27 11:25:00,2.2704,2.27051,2.27036,2.27051,733668.0
2007-03-27 11:26:00,2.27043,2.27043,2.27002,2.27002,1472554.0
2007-03-27 11:27:00,2.2698,2.27026,2.2698,2.27016,3508467.0
2007-03-27 11:28:00,2.27017,2.27039,2.27002,2.27002,1040140.0
2007-03-27 11:29:00,2.27018,2.27053,2.27018,2.27053,3209345.0
2007-03-27 11:30:00,2.27044,2.27044,2.26988,2.26988,5455881.0
2007-03-27 11:31:00,2.26985,2.26985,2.26969,2.26969,1991190.0
2007-03-27 11:32:00,2.2695,2.26962,2.26923,2.26962,1072163.0
2007-03-27 11:33:00,2.26986,2.27026,2.26986,2.27005,7191829.0
2007-03-27 11:34:00,2.26989,2.26989,2.2698,2.26981,4141998.0
2007-03-27 11:35:00,2.26985,2.27003,2.26972,2.27003,7160816.0
2007-03-27 11:36:00,2.27005,2.27022,2.27002,2.27022,1033752.0
2007-03-27 11:37:00,2.27028,2.27055,2.27021,2.27055,3707100.0
2007-03-27 11:38:00,2.27049,2.27093,2.27049,2.27093,37772980.0
2007-03-27 11:39:00,2.27097,2.27116,2.27096,2.27109,4937125.0
2007-03-27 11:40:00,2.27115,2.27121,2.27101,2.27121,1594623.0
2007-03-27 11:41:00,2.27129,2.27146,2.27129,2.27141,12320450.0
2007-03-27 11:42:00,2.27163,2.27177,2.27151,2.27177,2316392.0
2007-03-27 11:43:00,2.2719,2.27224,2.27185,2.27224,6096237.0
2007-03-27 11:44:00,2.27223,2.27244,2.27223,2.27244,2408149.0
2007-03-27 11:45:00,2.27256,2.27305,2.27256,2.27305,19023834.0
2007-03-27 11:46:00,2.27297,2.27311,2.27248,2.27248,439660.0
2007-03-27 11:47:00,2.27238,2.27238,2.27222,2.27222,9121688.0
2007-03-27 11:48:00,2.27208,2.27243,2.27205,2.27243,10537337.0
2007-03-27 11:49:00,2.27251,2.27264,2.27249,2.27264,277807.0
2007-03-27 11:50:00,2.27275,2.27308,2.27275,2.27308,9404938.0
2007-03-27 11:51:00,2.27312,2.27324,2.273,2.27311,6388504.0
2007-03-27 11:52:00,2.27312,2.27312,2.2728,2.2728,390757.0
2007-03-27 11:53:00,2.2729,2.27298,2.2729,2.2729,10277210.0
2007-03-27 11:54:00,2.27296,2.27343,2.27296,2.27343,18042957.0
2007-03-27 11:55:00,2.27335,2.27394,2.27331,2.27394,3506162.0
2007-03-27 11:56:00,2.274,2.27423,2.274,2.27423,27506802.0
2007-03-27 11:57:00,2.27415,2.27415,2.27377,2.27409,12024386.0
2007-03-27 11:58:00,2.27404,2.27428,2.27404,2.27424,2577250.0
2007-03-27 11:59:00,2.27431,2.27458,2.27419,2.27458,3534140.0
2007-03-27 12:00:00,2.27471,2.27494,2.27471,2.27481,27141468.0
2007-03-27 12:01:00,2.27492,2.275,2.2748,2.27493,14975819.0
2007-03-27 12:02:00,2.27491,2.2752,2.27491,2.2752,9855076.0
2007-03-27 12:03:00,2.27526,2.27528,2.27384,2.27384,9897254.0
2007-03-27 12:04:00,2.27518,2.27536,2.27512,2.27512,2647213.0
2007-03-27 12:05:00,2.27484,2.27503,2.27446,2.27446,7263944.0
2007-03-27 12:06:00,2.27437,2.27438,2.27421,2.27438,1118053.0
2007-03-27 12:07:00,2.27451,2.27474,2.27449,2.27474,19471875.0
2007-03-27 12:08:00,2.27484,2.2749,2.27472,2.2749,3860483.0
2007-03-27 12:09:00,2.27479,2.27483,2.27464,2.27464,3107247.0
2007-03-27 12:10:00,2.27468,2.2751,2.27468,2.2751,1199063.0
2007-03-27 12:11:00,2.27521,2.27524,2.27496,2.27496,7763892.0
2007-03-27 12:12:00,2.27477,2.27477,2.27443,2.27443,1239632.0
2007-03-27 12:13:00,2.27453,2.27453,2.27419,2.27419,2866318.0
2007-03-27 12:14:00,2.27403,2.27421,2.27403,2.27415,3034787.0
2007-03-27 12:15:00,2.2742,2.27438,2.27415,2.27426,34147121.0
2007-03-27 12:16:00,2.27421,2.27421,2.27375,2.27381,4489849.0
2007-03-27 12:17:00,2.27363,2.27363,2.27295,2.27304,7518715.0
2007-03-27 12:18:00,2.27301,2.27334,2.27301,2.27324,1219719.0
2007-03-27 12:19:00,2.27338,2.2736,2.27336,2.27336,10496779.0
2007-03-27 12:20:00,2.27324,2.27366,2.27324,2.27366,20503482.0
2007-03-27 12:21:00,2.27364,2.27365,2.27329,2.27349,14131155.0
2007-03-27 12:22:00,2.27352,2.27357,2.27343,2.27343,3376065.0
2007-03-27 12:23:00,2.27339,2.27339,2.27299,2.273,2400351.0
2007-03-27 12:24:00,2.27292,2.27292,2.27264,2.27281,3238879.0
2007-03-27 12:25:00,2.27268,2.27287,2.27262,2.27287,877358.0
2007-03-27 12:26:00,2.27295,2.27328,2.27295,2.27317,17719111.0
2007-03-27 12:27:00,2.27319,2.27319,2.27264,2.27264,11276823.0
2007-03-27 12:28:00,2.27305,2.27305,2.27289,2.27298,557179.0
2007-03-27 12:29:00,2.27288,2.27288,2.27266,2.27266,5225873.0
2007-03-27 12:30:00,2.27273,2.27273,2.27253,2.27253,4995246.0
2007-03-27 12:31:00,2.27246,2.27246,2.27229,2.27229,1067093.0
2007-03-27 12:32:00,2.27219,2.27219,2.27185,2.27185,9852755.0
2007-03-27 12:33:00,2.2719,2.2719,2.27177,2.27177,6147276.0
2007-03-27 12:34:00,2.2717,2.27175,2.27157,2.27169,7290507.0
2007-03-27 12:35:00,2.27175,2.27186,2.27174,2.27185,17500342.0
2007-03-27 12:36:00,2.27172,2.27217,2.27172,2.27217,38831908.0
2007-03-27 12:37:00,2.27225,2.27247,2.27225,2.27247,12038857.0
2007-03-27 12:38:00,2.27259,2.27268,2.27254,2.27265,958703.0
2007-03-27 12:39:00,2.27263,2.27263,2.27241,2.27259,6846080.0
2007-03-27 12:40:00,2.27251,2.27256,2.27249,2.27249,1175131.0
2007-03-27 12:41:00,2.2726,2.27268,2.27255,2.27263,7472221.0
2007-03-27 12:42:00,2.27264,2.27267,2.27257,2.27257,6200502.0
2007-03-27 12:43:00,2.27256,2.27266,2.27245,2.27266,2544291.0
2007-03-27 12:44:00,2.27269,2.27291,2.27269,2.2729,1446614.0
2007-03-27 12:45:00,2.27292,2.27299,2.27283,2.27283,5627488.0
2007-03-27 12:46:00,2.27285,2.27307,2.27285,2.27304,3896598.0
2007-03-27 12:47:00,2.27304,2.27306,2.27293,2.27304,3216949.0
2007-03-27 12:48:00,2.27293,2.27317,2.27268,2.27305,7581291.0
2007-03-27 12:49:00,2.27322,2.27324,2.27313,2.27324,8579845.0
2007-03-27 12:50:00,2.27306,2.27326,2.27304,2.27326,3330914.0
2007-03-27 12:51:00,2.2733,2.27334,2.27294,2.27318,919471.0
2007-03-27 12:52:00,2.2731,2.27312,2.27281,2.27292,13718159.0
2007-03-27 12:53:00,2.27292,2.2733,2.27292,2.2733,7553674.0
2007-03-27 12:54:00,2.2733,2.27334,2.27291,2.27331,7246999.0
2007-03-27 12:55:00,2.27315,2.27325,2.27314,2.27318,2445806.0
2007-03-27 12:56:00,2.27316,2.27331,2.27316,2.27331,8687653.0
2007-03-27 12:57:00,2.27322,2.27324,2.27278,2.27278,2490951.0
2007-03-27 12:58:00,2.27261,2.27267,2.27248,2.27267,5315768.0
2007-03-27 12:59:00,2.27274,2.27291,2.27274,2.27279,2589178.0
2007-03-27 13:00:00,2.27288,2.27295,2.27278,2.27278,843823.0
2007-03-27 13:01:00,2.27237,2.27275,2.27237,2.27259,5222185.0
2007-03-27 13:02:00,2.27277,2.27281,2.27268,2.27268,16856144.0
2007-03-27 13:03:00,2.27272,2.27324,2.27272,2.27324,4475383.0
2007-03-27 13:04:00,2.27331,2.2736,2.27331,2.27354,2498137.0
2007-03-27 13:05:00,2.27381,2.27404,2.27377,2.27404,6045343.0
2007-03-27 13:06:00,2.27389,2.27404,2.27376,2.27376,3188587.0
2007-03-27 13:07:00,2.27392,2.27394,2.27388,2.2739,8629800.0
2007-03-27 13:08:00,2.27381,2.27386,2.2737,2.27384,3639516.0
2007-03-27 13:09:00,2.27384,2.27384,2.27362,2.27369,7480808.0
2007-03-27 13:10:00,2.27372,2.27377,2.27371,2.27371,23543582.0
2007-03-27 13:11:00,2.27368,2.27383,2.27366,2.27383,2914124.0
2007-03-27 13:12:00,2.27397,2.27408,2.27383,2.27383,6558605.0
2007-03-27 13:13:00,2.27387,2.27387,2.27379,2.27384,3797392.0
2007-03-27 13:14:00,2.27389,2.2739,2.27374,2.27381,482504.0
2007-03-27 13:15:00,2.27371,2.27374,2.2734,2.27348,18213730.0
2007-03-27 13:16:00,2.2735,2.27367,2.2735,2.27367,10859820.0
2007-03-27 13:17:00,2.27357,2.27405,2.27357,2.27405,5756461.0
2007-03-27 13:18:00,2.27426,2.27426,2.27383,2.27383,6980879.0
2007-03-27 13:19:00,2.27382,2.27382,2.27326,2.27326,3945465.0
2007-03-27 13:20:00,2.2734,2.27345,2.27339,2.27345,5364878.0
2007-03-27 13:21:00,2.2734,2.2734,2.27324,2.2734,6429281.0
2007-03-27 13:22:00,2.27346,2.27352,2.27345,2.27348,6635078.0
2007-03-27 13:23:00,2.27352,2.27366,2.27321,2.27366,8085807.0
2007-03-27 13:24:00,2.27369,2.27384,2.2736,2.2736,590229.0
2007-03-27 13:25:00,2.27363,2.27372,2.2736,2.2736,5681262.0
2007-03-27 13:26:00,2.27347,2.27359,2.27346,2.27351,3282072.0
2007-03-27 13:27:00,2.27347,2.27357,2.27339,2.27357,18592275.0
2007-03-27 13:28:00,2.27359,2.27366,2.27347,2.27366,16340716.0
2007-03-27 13:29:00,2.27365,2.27384,2.27362,2.27384,6122360.0
2007-03-27 13:30:00,2.2739,2.27397,2.27386,2.27386,2732071.0
2007-03-27 13:31:00,2.27381,2.27381,2.27332,2.27372,28618780.0
2007-03-27 13:32:00,2.27386,2.27409,2.27386,2.27408,3862015.0
2007-03-27 13:33:00,2.27412,2.27421,2.27404,2.27418,10254260.0
2007-03-27 13:34:00,2.27384,2.27406,2.27384,2.2739,1601773.0
2007-03-27 13:35:00,2.27385,2.27388,2.27357,2.27388,2290648.0
2007-03-27 13:36:00,2.2739,2.27402,2.2739,2.27391,1396486.0
2007-03-27 13:37:00,2.27392,2.27426,2.27368,2.27368,12032973.0
2007-03-27 13:38:00,2.27391,2.27391,2.2737,2.27384,13167787.0
2007-03-27 13:39:00,2.27406,2.27428,2.27406,2.2741,1159349.0
2007-03-27 13:40:00,2.27421,2.27422,2.27413,2.27422,3434665.0
2007-03-27 13:41:00,2.27423,2.27428,2.27413,2.27426,2994563.0
2007-03-27 13:42:00,2.27428,2.27428,2.27406,2.27406,2704078.0
2007-03-27 13:43:00,2.27401,2.27401,2.27367,2.27389,719803.0
2007-03-27 13:44:00,2.27401,2.27426,2.27401,2.27426,3395765.0
2007-03-27 13:45:00,2.27427,2.27445,2.27427,2.27436,4961261.0
2007-03-27 13:46:00,2.27452,2.27481,2.27452,2.27481,3628436.0
2007-03-27 13:47:00,2.27481,2.27481,2.27461,2.27461,2388952.0
2007-03-27 13:48:00,2.27472,2.2752,2.27472,2.2752,2454051.0
2007-03-27 13:49:00,2.27542,2.27568,2.27542,2.27545,12327345.0
2007-03-27 13:50:00,2.27554,2.27568,2.27554,2.27557,12611117.0
2007-03-27 13:51:00,2.27545,2.27545,2.27501,2.27501,10239028.0
2007-03-27 13:52:00,2.27495,2.27529,2.27465,2.27483,4625694.0
2007-03-27 13:53:00,2.27469,2.2747,2.27463,2.27463,5918381.0
2007-03-27 13:54:00,2.27462,2.27462,2.27438,2.27438,1640337.0
2007-03-27 13:55:00,2.27432,2.27432,2.27402,2.27402,23930576.0
2007-03-27 13:56:00,2.27399,2.27401,2.27392,2.27393,3929530.0
2007-03-27 13:57:00,2.27401,2.27409,2.27393,2.27409,1562160.0
2007-03-27 13:58:00,2.27381,2.27391,2.27373,2.27373,4604738.0
2007-03-27 13:59:00,2.27373,2.27373,2.27335,2.27352,1846742.0
2007-03-27 14:00:00,2.27349,2.27371,2.27349,2.27371,2091804.0
2007-03-27 14:01:00,2.27364,2.27389,2.27239,2.2737,4921246.0
2007-03-27 14:02:00,2.27368,2.27387,2.27368,2.27387,6149024.0
2007-03-27 14:03:00,2.27388,2.27388,2.27366,2.27368,13409763.0
2007-03-27 14:04:00,2.27365,2.27365,2.27335,2.27345,9827249.0
2007-03-27 14:05:00,2.27348,2.27361,2.27345,2.27361,7797109.0
2007-03-27 14:06:00,2.27364,2.27373,2.27345,2.27373,1325527.0
2007-03-27 14:07:00,2.27386,2.27397,2.27367,2.27367,2066723.0
2007-03-27 14:08:00,2.27358,2.27362,2.27342,2.27361,7647197.0
2007-03-27 14:09:00,2.27341,2.27341,2.27292,2.27292,1797552.0
2007-03-27 14:10:00,2.27286,2.27289,2.27284,2.27285,2848674.0
2007-03-27 14:11:00,2.27286,2.27299,2.27283,2.27291,19278079.0
2007-03-27 14:12:00,2.27287,2.27304,2.27287,2.27292,1272783.0
2007-03-27 14:13:00,2.27272,2.27272,2.27238,2.27238,10267201.0
2007-03-27 14:14:00,2.27249,2.27249,2.27187,2.27189,3945712.0
2007-03-27 14:15:00,2.27183,2.27183,2.27149,2.27182,22368126.0
2007-03-27 14:16:00,2.27181,2.27185,2.27156,2.27156,3062708.0
2007-03-27 14:17:00,2.27155,2.27155,2.27129,2.27129,4588450.0
2007-03-27 14:18:00,2.27131,2.27131,2.27099,2.27099,2312243.0
2007-03-27 14:19:00,2.27104,2.27104,2.27072,2.27076,8623357.0
2007-03-27 14:20:00,2.27076,2.27076,2.27029,2.27051,9723098.0
2007-03-27 14:21:00,2.27056,2.27071,2.27053,2.27071,4543318.0
2007-03-27 14:22:00,2.27062,2.27093,2.27062,2.27093,3609563.0
2007-03-27 14:23:00,2.27094,2.27114,2.27092,2.27114,16514634.0
2007-03-27 14:24:00,2.27111,2.27133,2.27111,2.27126,2868554.0
2007-03-27 14:25:00,2.27139,2.27172,2.27139,2.27172,1057549.0
2007-03-27 14:26:00,2.2718,2.2719,2.2718,2.2718,1449796.0
2007-03-27 14:27:00,2.2718,2.27193,2.27175,2.27175,3119288.0
2007-03-27 14:28:00,2.2717,2.27176,2.27166,2.27171,6790442.0
2007-03-27 14:29:00,2.27164,2.27164,2.27146,2.27153,1706200.0
2007-03-27 14:30:00,2.27156,2.27252,2.27156,2.27252,14564062.0
2007-03-27 14:31:00,2.27256,2.27256,2.27227,2.27232,5564142.0
2007-03-27 14:32:00,2.27227,2.27227,2.27204,2.27205,11573076.0
2007-03-27 14:33:00,2.27198,2.27203,2.27192,2.27192,2013498.0
2007-03-27 14:34:00,2.27193,2.27214,2.27193,2.27212,1710976.0
2007-03-27 14:35:00,2.27208,2.27208,2.27183,2.27183,1062619.0
2007-03-27 14:36:00,2.27169,2.27169,2.27144,2.27156,2789035.0
2007-03-27 14:37:00,2.27153,2.27153,2.27121,2.27121,4759656.0
2007-03-27 14:38:00,2.27112,2.27112,2.27078,2.27078,579919.0
2007-03-27 14:39:00,2.27079,2.27088,2.27074,2.27083,5778828.0
2007-03-27 14:40:00,2.27097,2.27124,2.27097,2.27124,9681131.0
2007-03-27 14:41:00,2.27118,2.27127,2.27101,2.27101,6882679.0
2007-03-27 14:42:00,2.27105,2.27106,2.2709,2.2709,4919642.0
2007-03-27 14:43:00,2.27095,2.271,2.27091,2.271,38165715.0
2007-03-27 14:44:00,2.27109,2.27124,2.27108,2.2712,12863974.0
2007-03-27 14:45:00,2.2713,2.2713,2.2711,2.2711,8526922.0
2007-03-27 14:46:00,2.27111,2.27111,2.27093,2.27103,2663766.0
2007-03-27 14:47:00,2.27111,2.27129,2.27111,2.27129,11287252.0
2007-03-27 14:48:00,2.2713,2.27131,2.27117,2.27117,6781769.0
2007-03-27 14:49:00,2.27114,2.27136,2.27114,2.27136,7568555.0
2007-03-27 14:50:00,2.27149,2.27172,2.27149,2.27168,1151595.0
2007-03-27 14:51:00,2.27161,2.27198,2.2713,2.27198,15048122.0
2007-03-27 14:52:00,2.27202,2.27202,2.27171,2.27181,2235480.0
2007-03-27 14:53:00,2.27177,2.27177,2.27158,2.27177,6392766.0
2007-03-27 14:54:00,2.27183,2.27186,2.27174,2.2718,7022767.0
2007-03-27 14:55:00,2.27184,2.27187,2.27175,2.27187,3792136.0
2007-03-27 14:56:00,2.27187,2.27187,2.27168,2.27168,6000992.0
2007-03-27 14:57:00,2.27163,2.27175,2.27157,2.27162,2695178.0
2007-03-27 14:58:00,2.27157,2.27171,2.27157,2.27171,3781433.0
2007-03-27 14:59:00,2.27184,2.27207,2.27177,2.27207,1738463.0
2007-03-27 15:00:00,2.27206,2.27211,2.2719,2.27211,6220509.0
2007-03-27 15:01:00,2.27232,2.27245,2.27229,2.27245,2755838.0
2007-03-27 15:02:00,2.27244,2.27244,2.27214,2.27235,781049.0
2007-03-27 15:03:00,2.27241,2.27272,2.27233,2.27272,5859213.0
2007-03-27 15:04:00,2.27282,2.27337,2.27282,2.27337,23844651.0
2007-03-27 15:05:00,2.27334,2.27361,2.27334,2.27341,430180.0
2007-03-27 15:06:00,2.27336,2.27338,2.27303,2.27323,3854728.0
2007-03-27 15:07:00,2.27323,2.27335,2.27319,2.27323,2540028.0
2007-03-27 15:08:00,2.27321,2.27327,2.27304,2.27325,12192362.0
2007-03-27 15:09:00,2.27337,2.27337,2.27308,2.2731,14323751.0
2007-03-27 15:10:00,2.2731,2.27314,2.27274,2.27307,6920722.0
2007-03-27 15:11:00,2.27309,2.27314,2.27289,2.27292,5040286.0
2007-03-27 15:12:00,2.2729,2.27294,2.27269,2.27294,29026122.0
2007-03-27 15:13:00,2.27303,2.2733,2.27296,2.2733,1688629.0
2007-03-27 15:14:00,2.27333,2.27335,2.27325,2.27325,1975889.0
2007-03-27 15:15:00,2.2732,2.2735,2.2732,2.2733,1865764.0
2007-03-27 15:16:00,2.27338,2.27371,2.27338,2.27371,2686604.0
2007-03-27 15:17:00,2.27373,2.27373,2.27356,2.27372,9468374.0
2007-03-27 15:18:00,2.27377,2.27377,2.27342,2.27342,2309263.0
2007-03-27 15:19:00,2.27332,2.27332,2.27308,2.27308,1713182.0
2007-03-27 15:20:00,2.27306,2.27309,2.27285,2.27309,32491419.0
2007-03-27 15:21:00,2.27309,2.27324,2.27304,2.27316,8653784.0
2007-03-27 15:22:00,2.27312,2.27325,2.273,2.273,1240893.0
2007-03-27 15:23:00,2.27295,2.27295,2.27235,2.27264,3573177.0
2007-03-27 15:24:00,2.27258,2.27259,2.27242,2.27242,1047711.0
2007-03-27 15:25:00,2.27226,2.27226,2.27183,2.27195,3309451.0
2007-03-27 15:26:00,2.2721,2.27272,2.2721,2.27266,2616852.0
2007-03-27 15:27:00,2.27126,2.2732,2.27126,2.27309,7299492.0
2007-03-27 15:28:00,2.27316,2.27316,2.27262,2.27276,11908147.0
2007-03-27 15:29:00,2.27278,2.2732,2.2727,2.2732,2477751.0
2007-03-27 15:30:00,2.27329,2.27329,2.27256,2.27256,1220648.0
2007-03-27 15:31:00,2.27251,2.27251,2.27223,2.27248,10702419.0
2007-03-27 15:32:00,2.27271,2.27297,2.27271,2.2729,3581141.0
2007-03-27 15:33:00,2.27289,2.27303,2.27282,2.27282,11229049.0
2007-03-27 15:34:00,2.2728,2.27281,2.27267,2.27275,4743725.0
2007-03-27 15:35:00,2.27273,2.27299,2.27273,2.27299,7817526.0
2007-03-27 15:36:00,2.27301,2.27316,2.27275,2.27275,10139382.0
2007-03-27 15:37:00,2.27263,2.27274,2.27236,2.27274,18822876.0
2007-03-27 15:38:00,2.27288,2.27325,2.27288,2.27325,1451732.0
2007-03-27 15:39:00,2.27336,2.27336,2.27322,2.27334,749224.0
2007-03-27 15:40:00,2.27325,2.27328,2.27305,2.27305,63831937.0
2007-03-27 15:41:00,2.27296,2.27296,2.27274,2.27278,2090394.0
2007-03-27 15:42:00,2.27274,2.27301,2.27274,2.27301,8418129.0
2007-03-27 15:43:00,2.2731,2.27335,2.2731,2.27335,733854.0
2007-03-27 15:44:00,2.27332,2.27332,2.27281,2.27281,5361256.0
2007-03-27 15:45:00,2.27274,2.27283,2.27267,2.27271,19535806.0
2007-03-27 15:46:00,2.27286,2.27302,2.27259,2.27282,1905288.0
2007-03-27 15:47:00,2.27274,2.27292,2.2727,2.27289,2718612.0
2007-03-27 15:48:00,2.27305,2.27332,2.27305,2.27323,3180462.0
2007-03-27 15:49:00,2.27315,2.27322,2.27306,2.27313,1890187.0
2007-03-27 15:50:00,2.27333,2.27349,2.27303,2.27349,1018980.0
2007-03-27 15:51:00,2.27339,2.27339,2.273,2.27333,2294001.0
2007-03-27 15:52:00,2.27346,2.2736,2.27343,2.27356,1925351.0
2007-03-27 15:53:00,2.27373,2.27373,2.27357,2.27367,4795364.0
2007-03-27 15:54:00,2.27366,2.27394,2.2736,2.27394,7444310.0
2007-03-27 15:55:00,2.27382,2.27411,2.27382,2.27407,19433359.0
2007-03-27 15:56:00,2.27401,2.27401,2.27359,2.27376,1441319.0
2007-03-27 15:57:00,2.27368,2.2737,2.2735,2.27363,7312152.0
2007-03-27 15:58:00,2.2737,2.27408,2.2737,2.27408,4751545.0
2007-03-27 15:59:00,2.27409,2.27428,2.27409,2.27415,13972759.0
2007-03-27 16:00:00,2.27416,2.27453,2.27416,2.27453,4068346.0
2007-03-27 16:01:00,2.27448,2.27492,2.27448,2.27492,16040206.0
2007-03-27 16:02:00,2.27483,2.2749,2.27475,2.27475,10997650.0
2007-03-27 16:03:00,2.27473,2.27473,2.27416,2.27416,33460684.0
2007-03-27 16:04:00,2.2743,2.27435,2.27401,2.27401,5531742.0
2007-03-27 16:05:00,2.2739,2.27433,2.27389,2.27433,10108531.0
2007-03-27 16:06:00,2.27442,2.27508,2.27442,2.275,929543.0
2007-03-27 16:07:00,2.27493,2.27493,2.27432,2.27432,1249490.0
2007-03-27 16:08:00,2.27417,2.27417,2.27359,2.27359,2166809.0
2007-03-27 16:09:00,2.27354,2.27354,2.27324,2.27335,19305643.0
2007-03-27 16:10:00,2.27327,2.27331,2.27303,2.27308,528615.0
2007-03-27 16:11:00,2.27295,2.27315,2.27285,2.27315,7417219.0
2007-03-27 16:12:00,2.27326,2.27379,2.27326,2.27379,7553145.0
2007-03-27 16:13:00,2.27389,2.27411,2.27389,2.27401,3109223.0
2007-03-27 16:14:00,2.27422,2.27445,2.27421,2.2743,1172821.0
2007-03-27 16:15:00,2.27429,2.27429,2.274,2.274,2608045.0
2007-03-27 16:16:00,2.27383,2.27399,2.27382,2.27386,3166438.0
2007-03-27 16:17:00,2.27416,2.27449,2.27414,2.27414,12642950.0
2007-03-27 16:18:00,2.27423,2.27492,2.27423,2.27492,793605.0
2007-03-27 16:19:00,2.27492,2.27548,2.2749,2.27548,13298200.0
2007-03-27 16:20:00,2.27567,2.27622,2.27536,2.2762,2419709.0
2007-03-27 16:21:00,2.27626,2.27646,2.27626,2.27646,1911323.0
2007-03-27 16:22:00,2.27639,2.27665,2.27637,2.27644,919787.0
2007-03-27 16:23:00,2.2765,2.27653,2.27635,2.27637,2569562.0
2007-03-27 16:24:00,2.27631,2.27653,2.27631,2.27649,4209962.0
2007-03-27 16:25:00,2.2767,2.27695,2.27662,2.27665,4662338.0
2007-03-27 16:26:00,2.27661,2.27661,2.2764,2.27644,3906187.0
2007-03-27 16:27:00,2.27626,2.27629,2.27591,2.27591,1790580.0
2007-03-27 16:28:00,2.27596,2.27615,2.27586,2.27586,9420212.0
2007-03-27 16:29:00,2.27595,2.27595,2.27546,2.27546,1527511.0
2007-03-27 16:30:00,2.27558,2.27628,2.27558,2.27623,1752848.0
2007-03-27 16:31:00,2.27622,2.27624,2.27586,2.27586,9761988.0
2007-03-27 16:32:00,2.27569,2.27597,2.27556,2.27596,3060267.0
2007-03-27 16:33:00,2.27591,2.27604,2.27572,2.27604,6786150.0
2007-03-27 16:34:00,2.27609,2.27609,2.27571,2.27598,5285478.0
2007-03-27 16:35:00,2.27578,2.2758,2.2753,2.27543,16098274.0
2007-03-27 16:36:00,2.27535,2.27535,2.27509,2.27512,1233539.0
2007-03-27 16:37:00,2.27506,2.27512,2.27499,2.27504,9162475.0
2007-03-27 16:38:00,2.27517,2.27517,2.27505,2.27506,2897270.0
2007-03-27 16:39:00,2.27511,2.27511,2.27482,2.27488,1985318.0
2007-03-27 16:40:00,2.27482,2.27482,2.27459,2.27477,2484261.0
2007-03-27 16:41:00,2.27473,2.27473,2.27443,2.27443,12916158.0
2007-03-27 16:42:00,2.27441,2.27462,2.27441,2.27462,5460338.0
2007-03-27 16:43:00,2.27473,2.27508,2.27473,2.27508,9439817.0
2007-03-27 16:44:00,2.27529,2.27563,2.27529,2.27545,2031014.0
2007-03-27 16:45:00,2.27537,2.27553,2.27531,2.27551,12533734.0
2007-03-27 16:46:00,2.27544,2.27544,2.27521,2.27522,16748417.0
2007-03-27 16:47:00,2.27529,2.27538,2.27527,2.27527,7489829.0
2007-03-27 16:48:00,2.27537,2.27545,2.27519,2.27537,1353492.0
2007-03-27 16:49:00,2.27528,2.27569,2.27528,2.27569,1287514.0
2007-03-27 16:50:00,2.27572,2.27593,2.27569,2.27593,4528476.0
2007-03-27 16:51:00,2.27582,2.27629,2.27582,2.27627,7991043.0
2007-03-27 16:52:00,2.27626,2.27644,2.27626,2.27629,9195573.0
2007-03-27 16:53:00,2.27635,2.27681,2.27635,2.27681,5306019.0
2007-03-27 16:54:00,2.27679,2.27681,2.27664,2.27681,1998794.0
2007-03-27 16:55:00,2.2768,2.2768,2.27659,2.27663,11447242.0
2007-03-27 16:56:00,2.27665,2.27683,2.2765,2.27683,2019999.0
2007-03-27 16:57:00,2.27674,2.27712,2.27674,2.27712,4640225.0
2007-03-27 16:58:00,2.27709,2.27709,2.27677,2.27677,3613048.0
2007-03-27 16:59:00,2.27673,2.27673,2.27619,2.27621,23795981.0
2007-03-27 17:00:00,2.27629,2.2765,2.27627,2.27636,12992940.0
2007-03-27 17:01:00,2.27629,2.2764,2.27612,2.27612,3174148.0
2007-03-27 17:02:00,2.27637,2.27659,2.27637,2.27659,16807541.0
2007-03-27 17:03:00,2.27662,2.27703,2.27658,2.27703,10120664.0
2007-03-27 17:04:00,2.27711,2.27719,2.27698,2.27698,5332515.0
2007-03-27 17:05:00,2.27697,2.277,2.27689,2.27696,14756700.0
2007-03-27 17:06:00,2.27654,2.27696,2.27654,2.27688,10398643.0
2007-03-27 17:07:00,2.27698,2.27703,2.27691,2.27697,6276985.0
2007-03-27 17:08:00,2.27694,2.27705,2.27681,2.27697,9106919.0
2007-03-27 17:09:00,2.2769,2.2769,2.27656,2.27656,14428222.0
2007-03-27 17:10:00,2.27658,2.27693,2.27658,2.27693,8516965.0
2007-03-27 17:11:00,2.27705,2.27739,2.27702,2.27739,4042725.0
2007-03-27 17:12:00,2.27731,2.27731,2.27709,2.27716,1660213.0
2007-03-27 17:13:00,2.27725,2.27743,2.27686,2.27686,1238208.0
2007-03-27 17:14:00,2.27733,2.27737,2.277,2.277,4910055.0
2007-03-27 17:15:00,2.27698,2.27702,2.27686,2.27694,20120016.0
2007-03-27 17:16:00,2.277,2.27704,2.27695,2.277,781178.0
2007-03-27 17:17:00,2.27711,2.27762,2.27711,2.27762,8266355.0
2007-03-27 17:18:00,2.27758,2.27758,2.27741,2.27742,5634293.0
2007-03-27 17:19:00,2.27742,2.27742,2.2773,2.27741,7962500.0
2007-03-27 17:20:00,2.27755,2.27784,2.27755,2.27784,15606969.0
2007-03-27 17:21:00,2.27775,2.27775,2.27748,2.27752,7952770.0
2007-03-27 17:22:00,2.27756,2.27756,2.27732,2.27749,3119904.0
2007-03-27 17:23:00,2.27757,2.27767,2.2774,2.27753,6533304.0
2007-03-27 17:24:00,2.27755,2.27763,2.27735,2.27763,2899151.0
2007-03-27 17:25:00,2.27762,2.27775,2.27754,2.27754,2830625.0
2007-03-27 17:26:00,2.27743,2.27776,2.27736,2.27776,9853114.0
2007-03-27 17:27:00,2.27789,2.27806,2.27789,2.27797,2585975.0
2007-03-27 17:28:00,2.27807,2.27807,2.27767,2.27792,5412689.0
2007-03-27 17:29:00,2.27802,2.27818,2.27802,2.27818,15580334.0
2007-03-27 17:30:00,2.27824,2.27843,2.27824,2.27838,9819350.0
2007-03-27 17:31:00,2.27837,2.27837,2.27822,2.27825,6626103.0
2007-03-27 17:32:00,2.27833,2.27852,2.27833,2.27852,5836100.0
2007-03-27 17:33:00,2.27858,2.27884,2.27854,2.27884,12233331.0
2007-03-27 17:34:00,2.27866,2.27873,2.27843,2.27861,3420865.0
2007-03-27 17:35:00,2.27852,2.27852,2.27825,2.2784,8277328.0
2007-03-27 17:36:00,2.27834,2.27834,2.27826,2.27834,3175712.0
2007-03-27 17:37:00,2.27831,2.27831,2.27801,2.27801,11483831.0
2007-03-27 17:38:00,2.27811,2.27811,2.27783,2.27789,5187688.0
2007-03-27 17:39:00,2.27779,2.27788,2.27736,2.27788,15623512.0
2007-03-27 17:40:00,2.27798,2.27814,2.27794,2.27801,28695935.0
2007-03-27 17:41:00,2.27804,2.27826,2.27797,2.27826,21210673.0
2007-03-27 17:42:00,2.27833,2.27838,2.27816,2.27838,6411258.0
2007-03-27 17:43:00,2.27846,2.27857,2.27846,2.27855,886684.0
2007-03-27 17:44:00,2.27844,2.27844,2.27823,2.27823,8808609.0
2007-03-27 17:45:00,2.27803,2.27825,2.27793,2.27799,3030233.0
2007-03-27 17:46:00,2.27794,2.27808,2.27787,2.27787,6677369.0
2007-03-27 17:47:00,2.27783,2.27793,2.27778,2.27793,9749379.0
2007-03-27 17:48:00,2.27801,2.27813,2.27663,2.27803,25477003.0
2007-03-27 17:49:00,2.27787,2.27787,2.27754,2.27754,12733437.0
2007-03-27 17:50:00,2.27745,2.27786,2.27745,2.27781,1212875.0
2007-03-27 17:51:00,2.27767,2.2778,2.27759,2.27761,6157832.0
2007-03-27 17:52:00,2.27766,2.27766,2.27751,2.27752,4671271.0
2007-03-27 17:53:00,2.27741,2.27755,2.27729,2.27729,3089084.0
2007-03-27 17:54:00,2.27671,2.27714,2.27671,2.27704,2743510.0
2007-03-27 17:55:00,2.27702,2.27702,2.27657,2.27694,10515793.0
2007-03-27 17:56:00,2.27701,2.27742,2.27694,2.27739,1903276.0
2007-03-27 17:57:00,2.27754,2.27781,2.27754,2.27781,11946753.0
2007-03-27 17:58:00,2.27744,2.27778,2.27744,2.27755,1905769.0
2007-03-27 17:59:00,2.27737,2.27743,2.27731,2.27731,5026930.0
2007-03-27 18:00:00,2.2772,2.2772,2.27702,2.27704,2954632.0
2007-03-27 18:01:00,2.27702,2.27704,2.27683,2.27683,15159472.0
2007-03-27 18:02:00,2.27669,2.27669,2.27604,2.27604,10053141.0
2007-03-27 18:03:00,2.27601,2.27609,2.27597,2.27597,2503286.0
2007-03-27 18:04:00,2.27608,2.27608,2.27602,2.27602,4524278.0
2007-03-27 18:05:00,2.27594,2.27617,2.27594,2.27617,4275373.0
2007-03-27 18:06:00,2.27614,2.27614,2.27589,2.27589,2136459.0
2007-03-27 18:07:00,2.27585,2.27585,2.27544,2.27544,31536340.0
2007-03-27 18:08:00,2.27553,2.27553,2.27524,2.27526,16168368.0
2007-03-27 18:09:00,2.2752,2.2752,2.27491,2.27493,18254644.0
2007-03-27 18:10:00,2.27476,2.27491,2.27476,2.27491,1300969.0
2007-03-27 18:11:00,2.275,2.275,2.27479,2.27479,2476115.0
2007-03-27 18:12:00,2.2748,2.27494,2.27473,2.27494,7435044.0
2007-03-27 18:13:00,2.2749,2.2749,2.27451,2.27474,25132168.0
2007-03-27 18:14:00,2.27469,2.27469,2.27402,2.27402,7197572.0
2007-03-27 18:15:00,2.27398,2.27398,2.27301,2.27308,24964530.0
2007-03-27 18:16:00,2.27295,2.27295,2.27243,2.27243,4161668.0
2007-03-27 18:17:00,2.2726,2.27269,2.27253,2.27253,4049043.0
2007-03-27 18:18:00,2.27259,2.27264,2.27254,2.27259,2227165.0
2007-03-27 18:19:00,2.2722,2.2727,2.2722,2.2727,11092337.0
2007-03-27 18:20:00,2.27282,2.27295,2.2727,2.27295,5959777.0
2007-03-27 18:21:00,2.27294,2.27294,2.27269,2.27281,23253193.0
2007-03-27 18:22:00,2.27291,2.27305,2.27291,2.27304,15126605.0
2007-03-27 18:23:00,2.27299,2.27307,2.27291,2.27301,889566.0
2007-03-27 18:24:00,2.27303,2.27311,2.27301,2.27305,8464906.0
2007-03-27 18:25:00,2.27289,2.27298,2.27267,2.27267,7309732.0
2007-03-27 18:26:00,2.27262,2.27262,2.27248,2.27248,611459.0
2007-03-27 18:27:00,2.27246,2.27253,2.27238,2.27238,9639013.0
2007-03-27 18:28:00,2.27235,2.27242,2.27226,2.27235,2645556.0
2007-03-27 18:29:00,2.27243,2.27255,2.27243,2.27255,11654776.0
2007-03-27 18:30:00,2.2726,2.27267,2.27246,2.27246,3627104.0
2007-03-27 18:31:00,2.27255,2.27259,2.27234,2.27234,8921967.0
2007-03-27 18:32:00,2.27234,2.27234,2.2721,2.27219,8753934.0
2007-03-27 18:33:00,2.27212,2.27246,2.27207,2.27246,10048933.0
2007-03-27 18:34:00,2.27258,2.2727,2.27252,2.27263,1738926.0
2007-03-27 18:35:00,2.27246,2.27246,2.27209,2.27245,4102555.0
2007-03-27 18:36:00,2.27271,2.27282,2.2727,2.2727,4148709.0
2007-03-27 18:37:00,2.27262,2.27262,2.27236,2.27257,14586439.0
2007-03-27 18:38:00,2.27274,2.27288,2.27274,2.27288,14565759.0
2007-03-27 18:39:00,2.27272,2.27278,2.27262,2.27262,7719424.0
2007-03-27 18:40:00,2.27256,2.27266,2.27254,2.27262,9463557.0
2007-03-27 18:41:00,2.27271,2.27271,2.27227,2.27267,8476575.0
2007-03-27 18:42:00,2.2728,2.27306,2.2728,2.27306,5297169.0
2007-03-27 18:43:00,2.27319,2.27357,2.27319,2.27357,1914506.0
2007-03-27 18:44:00,2.2737,2.27394,2.27363,2.27394,4211541.0
2007-03-27 18:45:00,2.27403,2.27415,2.27403,2.27415,7195360.0
2007-03-27 18:46:00,2.27424,2.27442,2.2742,2.27431,18486523.0
2007-03-27 18:47:00,2.27443,2.27443,2.27416,2.27416,2985940.0
2007-03-27 18:48:00,2.27388,2.27394,2.2737,2.27394,6858917.0
2007-03-27 18:49:00,2.2741,2.27429,2.2741,2.27417,3613939.0
2007-03-27 18:50:00,2.27424,2.27435,2.27414,2.27435,3208980.0
2007-03-27 18:51:00,2.27434,2.27434,2.27418,2.27422,3857282.0
2007-03-27 18:52:00,2.27443,2.27448,2.27409,2.27447,10633427.0
2007-03-27 18:53:00,2.27449,2.27458,2.27441,2.27458,4910846.0
2007-03-27 18:54:00,2.27458,2.27458,2.27448,2.27448,11030235.0
2007-03-27 18:55:00,2.27452,2.27463,2.27452,2.27456,13079669.0
2007-03-27 18:56:00,2.27455,2.27462,2.27442,2.27462,3244254.0
2007-03-27 18:57:00,2.27464,2.27464,2.27458,2.2746,3052647.0
2007-03-27 18:58:00,2.2744,2.2744,2.27405,2.27431,3836427.0
2007-03-27 18:59:00,2.27428,2.27428,2.27385,2.27397,6557552.0
2007-03-27 19:00:00,2.27386,2.27394,2.27352,2.27352,4032138.0
2007-03-27 19:01:00,2.27354,2.27403,2.27354,2.27385,1877362.0
2007-03-27 19:02:00,2.27375,2.27398,2.27375,2.27381,16909168.0
2007-03-27 19:03:00,2.27382,2.27416,2.27382,2.27416,8554441.0
2007-03-27 19:04:00,2.27416,2.2742,2.27394,2.27394,6771198.0
2007-03-27 19:05:00,2.27383,2.27383,2.27362,2.27362,6466355.0
2007-03-27 19:06:00,2.27354,2.27354,2.27337,2.27337,7272112.0
2007-03-27 19:07:00,2.27332,2.27332,2.27297,2.27297,6518767.0
2007-03-27 19:08:00,2.27301,2.27315,2.273,2.273,3046602.0
2007-03-27 19:09:00,2.27307,2.27362,2.27307,2.27362,4050812.0
2007-03-27 19:10:00,2.27381,2.27431,2.27381,2.27431,2336889.0
2007-03-27 19:11:00,2.27439,2.2744,2.2743,2.27436,5980789.0
2007-03-27 19:12:00,2.27443,2.2746,2.27443,2.27445,1367243.0
2007-03-27 19:13:00,2.27441,2.27441,2.27398,2.27398,2725148.0
2007-03-27 19:14:00,2.27386,2.274,2.27376,2.274,6293367.0
2007-03-27 19:15:00,2.27402,2.27407,2.27386,2.27407,3762397.0
2007-03-27 19:16:00,2.27412,2.27431,2.27279,2.2743,11924147.0
2007-03-27 19:17:00,2.27417,2.27434,2.27417,2.27426,7522300.0
2007-03-27 19:18:00,2.27411,2.27411,2.27392,2.27392,10180785.0
2007-03-27 19:19:00,2.27384,2.27392,2.27341,2.27388,22868957.0
2007-03-27 19:20:00,2.27393,2.27412,2.27393,2.27412,14985638.0
2007-03-27 19:21:00,2.2741,2.27432,2.2741,2.27432,7491244.0
2007-03-27 19:22:00,2.27436,2.27467,2.27433,2.27467,9677758.0
2007-03-27 19:23:00,2.27465,2.27473,2.27459,2.27473,8825627.0
2007-03-27 19:24:00,2.27467,2.27467,2.2745,2.27454,6218794.0
2007-03-27 19:25:00,2.27433,2.2744,2.27417,2.2743,32260209.0
2007-03-27 19:26:00,2.27432,2.27449,2.27427,2.27446,14506780.0
2007-03-27 19:27:00,2.27439,2.27439,2.27277,2.27277,9238999.0
2007-03-27 19:28:00,2.274,2.274,2.27366,2.27366,11323823.0
2007-03-27 19:29:00,2.27371,2.27391,2.27371,2.2739,1381228.0
2007-03-27 19:30:00,2.27389,2.27389,2.27371,2.27372,7068263.0
2007-03-27 19:31:00,2.27363,2.27381,2.27356,2.27381,5792993.0
2007-03-27 19:32:00,2.27386,2.27406,2.27386,2.27406,5590209.0
2007-03-27 19:33:00,2.27413,2.2744,2.27413,2.27434,1672117.0
2007-03-27 19:34:00,2.27436,2.27437,2.27423,2.27428,20903532.0
2007-03-27 19:35:00,2.27428,2.27437,2.27419,2.27427,25244899.0
2007-03-27 19:36:00,2.27416,2.27441,2.27416,2.2743,2236253.0
2007-03-27 19:37:00,2.27425,2.27473,2.27425,2.27473,29862286.0
2007-03-27 19:38:00,2.27477,2.27477,2.27461,2.27461,5788835.0
2007-03-27 19:39:00,2.2745,2.27484,2.27441,2.27441,8039849.0
2007-03-27 19:40:00,2.27469,2.27469,2.27458,2.27464,17072224.0
2007-03-27 19:41:00,2.27467,2.27468,2.27443,2.27443,32638982.0
2007-03-27 19:42:00,2.27433,2.27434,2.27401,2.27425,14737051.0
2007-03-27 19:43:00,2.27443,2.2746,2.27438,2.27439,3446659.0
2007-03-27 19:44:00,2.27432,2.27456,2.27432,2.27441,5562436.0
2007-03-27 19:45:00,2.27454,2.27454,2.27376,2.27402,10247859.0
2007-03-27 19:46:00,2.27401,2.27421,2.27393,2.27421,2083868.0
2007-03-27 19:47:00,2.27433,2.27467,2.27433,2.27467,2823223.0
2007-03-27 19:48:00,2.27455,2.27479,2.27428,2.27479,6235333.0
2007-03-27 19:49:00,2.27477,2.27482,2.27461,2.27482,16518631.0
2007-03-27 19:50:00,2.2746,2.2746,2.27429,2.27429,12392908.0
2007-03-27 19:51:00,2.27416,2.2743,2.27405,2.27418,10355970.0
2007-03-27 19:52:00,2.27409,2.27434,2.27388,2.27388,8058296.0
2007-03-27 19:53:00,2.27398,2.27448,2.27398,2.27448,4482637.0
2007-03-27 19:54:00,2.27452,2.2748,2.27452,2.27467,1906643.0
2007-03-27 19:55:00,2.27451,2.27451,2.27409,2.27429,20957871.0
2007-03-27 19:56:00,2.27438,2.27468,2.27438,2.27468,6290800.0
2007-03-27 19:57:00,2.2746,2.27476,2.2746,2.2747,10929867.0
2007-03-27 19:58:00,2.27474,2.2749,2.27474,2.2749,2512843.0
2007-03-27 19:59:00,2.27482,2.27486,2.27459,2.27486,2474251.0
2007-03-27 20:00:00,2.27486,2.27486,2.27453,2.27453,1281861.0
2007-03-27 20:01:00,2.27427,2.27427,2.27408,2.27422,20067494.0
2007-03-27 20:02:00,2.27426,2.27447,2.27413,2.27413,5977732.0
2007-03-27 20:03:00,2.27433,2.2746,2.27423,2.27454,2080200.0
2007-03-27 20:04:00,2.27292,2.27435,2.27292,2.27401,3220157.0
2007-03-27 20:05:00,2.27412,2.27452,2.27388,2.27449,2890175.0
2007-03-27 20:06:00,2.27426,2.27469,2.27423,2.27469,9364871.0
2007-03-27 20:07:00,2.27487,2.27517,2.27487,2.27496,4925549.0
2007-03-27 20:08:00,2.27499,2.27499,2.27454,2.27469,7886108.0
2007-03-27 20:09:00,2.27481,2.27505,2.27481,2.27504,2162532.0
2007-03-27 20:10:00,2.27507,2.27511,2.27491,2.27507,12980282.0
2007-03-27 20:11:00,2.27503,2.27507,2.27491,2.27507,13156222.0
2007-03-27 20:12:00,2.275,2.275,2.27468,2.27468,15767655.0
2007-03-27 20:13:00,2.27474,2.27482,2.27452,2.27452,6306606.0
2007-03-27 20:14:00,2.27454,2.27454,2.27411,2.27411,10703483.0
2007-03-27 20:15:00,2.27435,2.27448,2.27435,2.27437,1054853.0
2007-03-27 20:16:00,2.27421,2.27442,2.27408,2.27442,9738747.0
2007-03-27 20:17:00,2.27452,2.27474,2.27452,2.27467,7776901.0
2007-03-27 20:18:00,2.27452,2.27452,2.27427,2.27431,1788130.0
2007-03-27 20:19:00,2.27434,2.27441,2.27417,2.27417,10582760.0
2007-03-27 20:20:00,2.27419,2.27419,2.27398,2.27398,4567370.0
2007-03-27 20:21:00,2.27377,2.27387,2.27355,2.27387,9264311.0
2007-03-27 20:22:00,2.27405,2.27418,2.27399,2.27403,1761736.0
2007-03-27 20:23:00,2.27396,2.27415,2.27395,2.27404,29413696.0
2007-03-27 20:24:00,2.27421,2.27429,2.27419,2.2742,16289857.0
2007-03-27 20:25:00,2.27429,2.27438,2.27423,2.27435,5823160.0
2007-03-27 20:26:00,2.27429,2.27429,2.27399,2.27415,23640926.0
2007-03-27 20:27:00,2.27419,2.2745,2.27419,2.2745,27995921.0
2007-03-27 20:28:00,2.27451,2.27476,2.27451,2.27462,7105835.0
2007-03-27 20:29:00,2.27448,2.27448,2.27411,2.27432,7636483.0
2007-03-27 20:30:00,2.2745,2.2747,2.2745,2.27464,5855311.0
2007-03-27 20:31:00,2.2747,2.27509,2.2747,2.27489,14429153.0
2007-03-27 20:32:00,2.27478,2.27478,2.27429,2.27452,24495278.0
2007-03-27 20:33:00,2.27468,2.27507,2.27468,2.27507,834914.0
2007-03-27 20:34:00,2.2751,2.27516,2.27495,2.27495,1185675.0
2007-03-27 20:35:00,2.27493,2.27495,2.27478,2.27487,17045377.0
2007-03-27 20:36:00,2.27493,2.27499,2.27486,2.27495,2711396.0
2007-03-27 20:37:00,2.27479,2.27494,2.27479,2.27492,1573192.0
2007-03-27 20:38:00,2.2748,2.27496,2.2748,2.27482,19983961.0
2007-03-27 20:39:00,2.27475,2.27487,2.27475,2.27483,3156564.0
2007-03-27 20:40:00,2.27485,2.27494,2.27485,2.27494,2183584.0
2007-03-27 20:41:00,2.27499,2.27503,2.27493,2.27493,3991791.0
2007-03-27 20:42:00,2.275,2.27504,2.27489,2.27494,2868283.0
2007-03-27 20:43:00,2.27499,2.27499,2.27475,2.27476,7775139.0
2007-03-27 20:44:00,2.27472,2.27472,2.27458,2.27464,3861041.0
2007-03-27 20:45:00,2.27464,2.27469,2.2743,2.2746,6396815.0
2007-03-27 20:46:00,2.27472,2.27472,2.27454,2.2747,2115040.0
2007-03-27 20:47:00,2.27457,2.27459,2.27438,2.27438,9306706.0
2007-03-27 20:48:00,2.27417,2.27417,2.27392,2.27399,2214668.0
2007-03-27 20:49:00,2.27408,2.27418,2.27395,2.27395,423525.0
2007-03-27 20:50:00,2.27391,2.27418,2.2737,2.27417,4073373.0
2007-03-27 20:51:00,2.27433,2.27441,2.27424,2.27441,9854470.0
2007-03-27 20:52:00,2.2745,2.27474,2.27448,2.27474,7462983.0
2007-03-27 20:53:00,2.2749,2.27519,2.27489,2.27519,29457676.0
2007-03-27 20:54:00,2.27525,2.27545,2.27525,2.27542,1986057.0
2007-03-27 20:55:00,2.27542,2.27555,2.27542,2.27555,1838771.0
2007-03-27 20:56:00,2.27552,2.27563,2.27538,2.27562,2799274.0
2007-03-27 20:57:00,2.27554,2.27554,2.27521,2.27524,14423779.0
2007-03-27 20:58:00,2.27523,2.27528,2.27512,2.27514,2387987.0
2007-03-27 20:59:00,2.27521,2.27524,2.27502,2.27502,8157655.0
2007-03-27 21:00:00,2.27502,2.27511,2.27502,2.27511,6969852.0
2007-03-27 21:01:00,2.27519,2.27523,2.27517,2.27519,2392075.0
2007-03-27 21:02:00,2.27507,2.27507,2.27437,2.27464,4575485.0
2007-03-27 21:03:00,2.27454,2.27465,2.27444,2.27461,21224023.0
2007-03-27 21:04:00,2.27461,2.27511,2.27461,2.27511,4072461.0
2007-03-27 21:05:00,2.27503,2.2753,2.27501,2.27501,6023854.0
2007-03-27 21:06:00,2.27478,2.27503,2.2747,2.2747,5247575.0
2007-03-27 21:07:00,2.2748,2.27507,2.2748,2.27506,3908315.0
2007-03-27 21:08:00,2.27506,2.27506,2.27447,2.27455,1525539.0
2007-03-27 21:09:00,2.27454,2.2746,2.27438,2.27446,9066584.0
2007-03-27 21:10:00,2.27455,2.27475,2.27455,2.27459,4036573.0
2007-03-27 21:11:00,2.27454,2.27483,2.27445,2.27483,2968655.0
2007-03-27 21:12:00,2.27492,2.27501,2.27492,2.27495,10216124.0
2007-03-27 21:13:00,2.27479,2.27502,2.27479,2.27502,12877595.0
2007-03-27 21:14:00,2.27496,2.27516,2.27491,2.27516,8406867.0
2007-03-27 21:15:00,2.27523,2.27537,2.27511,2.27511,1799045.0
2007-03-27 21:16:00,2.27512,2.27512,2.27453,2.27453,7361806.0
2007-03-27 21:17:00,2.2748,2.275,2.2748,2.27499,491138.0
2007-03-27 21:18:00,2.27498,2.27498,2.27482,2.27482,10394120.0
2007-03-27 21:19:00,2.27472,2.27472,2.2743,2.2743,4552162.0
2007-03-27 21:20:00,2.27418,2.27453,2.27418,2.27453,2158341.0
2007-03-27 21:21:00,2.27472,2.27479,2.27465,2.27479,1900104.0
2007-03-27 21:22:00,2.27482,2.27485,2.27469,2.27469,3404744.0
2007-03-27 21:23:00,2.27478,2.27492,2.2747,2.27488,10837230.0
2007-03-27 21:24:00,2.27488,2.27491,2.27475,2.27475,9904511.0
2007-03-27 21:26:00,2.27469,2.27469,2.27452,2.27467,23933010.0
2007-03-27 21:27:00,2.27473,2.27476,2.27466,2.27466,12317184.0
2007-03-27 21:28:00,2.27457,2.27463,2.27451,2.27452,2443885.0
2007-03-27 21:29:00,2.27448,2.27454,2.27436,2.27454,5753479.0
2007-03-27 21:30:00,2.27448,2.27455,2.27446,2.27446,7448417.0
2007-03-27 21:31:00,2.27424,2.27424,2.27392,2.2741,6736556.0
2007-03-27 21:32:00,2.27422,2.27432,2.27418,2.27423,6389655.0
2007-03-27 21:33:00,2.27419,2.27419,2.27399,2.27407,17390076.0
2007-03-27 21:34:00,2.27398,2.27398,2.27351,2.27374,1667082.0
2007-03-27 21:35:00,2.27389,2.27394,2.27386,2.27392,1028311.0
2007-03-27 21:36:00,2.27389,2.27389,2.27368,2.27371,10545778.0
2007-03-27 21:37:00,2.2737,2.27375,2.27356,2.27356,13572156.0
2007-03-27 21:38:00,2.27356,2.27391,2.27339,2.27345,3149659.0
2007-03-27 21:39:00,2.27342,2.27361,2.2734,2.27357,5846273.0
2007-03-27 21:40:00,2.27353,2.27359,2.27353,2.27359,1450538.0
2007-03-27 21:41:00,2.27375,2.27375,2.27352,2.27353,2723506.0
2007-03-27 21:42:00,2.27345,2.27353,2.27334,2.27334,7448133.0
2007-03-27 21:43:00,2.27345,2.2737,2.27344,2.2737,14977702.0
2007-03-27 21:44:00,2.2737,2.27389,2.2737,2.27389,13764483.0
2007-03-27 21:45:00,2.27384,2.27384,2.27367,2.27368,3654172.0
2007-03-27 21:46:00,2.27388,2.27394,2.27385,2.27387,26660759.0
2007-03-27 21:47:00,2.27361,2.27361,2.2732,2.27336,7450463.0
2007-03-27 21:48:00,2.27367,2.27396,2.27353,2.27382,4437624.0
2007-03-27 21:49:00,2.27376,2.27379,2.27363,2.27379,1702257.0
2007-03-27 21:50:00,2.27376,2.27384,2.27352,2.27384,2338874.0
2007-03-27 21:51:00,2.27389,2.27389,2.27373,2.27375,8204698.0
2007-03-27 21:52:00,2.27363,2.27376,2.27363,2.27371,2847887.0
2007-03-27 21:53:00,2.27378,2.27386,2.27373,2.27373,4237794.0
2007-03-27 21:54:00,2.27367,2.27367,2.27331,2.27353,5476807.0
2007-03-27 21:55:00,2.27359,2.27401,2.27359,2.27401,1810766.0
2007-03-27 21:56:00,2.27399,2.27399,2.27381,2.2739,4204852.0
2007-03-27 21:57:00,2.27384,2.27388,2.27371,2.27378,5682922.0
2007-03-27 21:58:00,2.27384,2.2739,2.27376,2.27376,2909462.0
2007-03-27 21:59:00,2.27382,2.27382,2.27357,2.27371,2896338.0
2007-03-27 22:00:00,2.2737,2.27375,2.27361,2.27372,2225962.0
2007-03-27 22:01:00,2.27363,2.27371,2.27353,2.27353,2771474.0
2007-03-27 22:02:00,2.27354,2.27354,2.2733,2.2733,1624151.0
2007-03-27 22:03:00,2.27344,2.27356,2.27344,2.27344,524216.0
2007-03-27 22:04:00,2.27359,2.27359,2.27307,2.27307,22639689.0
2007-03-27 22:05:00,2.27316,2.27339,2.27316,2.2733,2476297.0
2007-03-27 22:06:00,2.27329,2.27329,2.27285,2.27325,9407861.0
2007-03-27 22:07:00,2.27318,2.2733,2.27306,2.27306,6119497.0
2007-03-27 22:08:00,2.273,2.27317,2.27299,2.27306,6194964.0
2007-03-27 22:09:00,2.27299,2.27352,2.27299,2.27352,7545941.0
2007-03-27 22:10:00,2.27357,2.27377,2.27357,2.2737,9205224.0
2007-03-27 22:11:00,2.27372,2.27391,2.2735,2.27391,5675008.0
2007-03-27 22:12:00,2.27398,2.27423,2.2738,2.27423,20523619.0
2007-03-27 22:13:00,2.27418,2.27418,2.27404,2.27404,4151969.0
2007-03-27 22:14:00,2.27407,2.2743,2.27407,2.27426,2570154.0
2007-03-27 22:15:00,2.27435,2.27435,2.27407,2.27407,5552811.0
2007-03-27 22:16:00,2.27397,2.27397,2.27368,2.27368,3311941.0
2007-03-27 22:17:00,2.27379,2.27411,2.27379,2.27388,2286274.0
2007-03-27 22:18:00,2.27388,2.27404,2.27378,2.27392,20852443.0
2007-03-27 22:19:00,2.27389,2.27389,2.2738,2.27385,7348504.0
2007-03-27 22:20:00,2.27368,2.27398,2.27368,2.27398,3472723.0
2007-03-27 22:21:00,2.27386,2.27406,2.27386,2.27401,2464973.0
2007-03-27 22:22:00,2.27397,2.27409,2.27382,2.27382,9917976.0
2007-03-27 22:23:00,2.27373,2.2738,2.27359,2.27378,5666430.0
2007-03-27 22:24:00,2.27383,2.27389,2.27376,2.27389,5048724.0
2007-03-27 22:25:00,2.274,2.27431,2.274,2.27431,6750143.0
2007-03-27 22:26:00,2.27434,2.27454,2.27426,2.27433,6618448.0
2007-03-27 22:27:00,2.27435,2.27463,2.27435,2.27444,7695993.0
2007-03-27 22:28:00,2.27442,2.27479,2.27442,2.2745,3159149.0
2007-03-27 22:29:00,2.2748,2.2748,2.27451,2.27472,5019393.0
2007-03-27 22:30:00,2.27461,2.27469,2.27449,2.27466,2059126.0
2007-03-27 22:31:00,2.27474,2.27489,2.27445,2.27486,5604697.0
2007-03-27 22:32:00,2.27473,2.27483,2.27467,2.27476,1930167.0
2007-03-27 22:33:00,2.27479,2.27479,2.27473,2.27473,4505809.0
2007-03-27 22:34:00,2.27462,2.27462,2.27408,2.27452,7298731.0
2007-03-27 22:35:00,2.2746,2.27462,2.27454,2.27457,3826990.0
2007-03-27 22:36:00,2.27455,2.27473,2.27455,2.27473,30044050.0
2007-03-27 22:37:00,2.27468,2.27468,2.27456,2.27461,3656487.0
2007-03-27 22:38:00,2.27466,2.27471,2.27464,2.27467,2378115.0
2007-03-27 22:39:00,2.27456,2.27456,2.27421,2.27421,4630327.0
2007-03-27 22:40:00,2.27414,2.27442,2.27414,2.27431,5308921.0
2007-03-27 22:41:00,2.2744,2.27466,2.2744,2.27462,33980323.0
2007-03-27 22:42:00,2.27443,2.27443,2.274,2.27408,4695201.0
2007-03-27 22:43:00,2.27418,2.27463,2.27418,2.27455,11853489.0
2007-03-27 22:44:00,2.27451,2.27451,2.27438,2.27438,521532.0
2007-03-27 22:45:00,2.2744,2.27459,2.2744,2.27459,13689788.0
2007-03-27 22:46:00,2.2745,2.2745,2.27415,2.27415,5905683.0
2007-03-27 22:47:00,2.27419,2.27448,2.27419,2.27448,10157348.0
2007-03-27 22:48:00,2.27436,2.27439,2.2742,2.2742,2171831.0
2007-03-27 22:49:00,2.27436,2.27449,2.27436,2.2744,8459948.0
2007-03-27 22:50:00,2.27433,2.27457,2.27433,2.27457,2267999.0
2007-03-27 22:51:00,2.27445,2.27445,2.27421,2.2744,4777872.0
2007-03-27 22:52:00,2.27434,2.27434,2.27408,2.27425,4945895.0
2007-03-27 22:53:00,2.27426,2.27426,2.27407,2.27409,4196223.0
2007-03-27 22:54:00,2.27417,2.27417,2.2735,2.27376,9649361.0
2007-03-27 22:55:00,2.27376,2.27381,2.27359,2.2736,4437576.0
2007-03-27 22:56:00,2.27359,2.27359,2.27327,2.27327,5244746.0
2007-03-27 22:57:00,2.27337,2.27357,2.27321,2.27357,2696564.0
2007-03-27 22:58:00,2.27368,2.27379,2.27368,2.27375,4088683.0
2007-03-27 22:59:00,2.27374,2.27413,2.27374,2.27413,4135862.0
2007-03-27 23:00:00,2.27406,2.27408,2.27386,2.27408,4729950.0
2007-03-27 23:01:00,2.2741,2.27457,2.2741,2.27457,17001524.0
2007-03-27 23:02:00,2.27459,2.27477,2.27454,2.27477,3169902.0
2007-03-27 23:03:00,2.2748,2.27495,2.27451,2.27463,22139673.0
2007-03-27 23:04:00,2.27482,2.27538,2.27482,2.27538,10308878.0
2007-03-27 23:05:00,2.27533,2.27533,2.27489,2.27497,19574018.0
2007-03-27 23:06:00,2.27486,2.27486,2.274,2.274,6400193.0
2007-03-27 23:07:00,2.27404,2.2743,2.27404,2.27419,3654672.0
2007-03-27 23:08:00,2.27432,2.2744,2.2743,2.27431,11708051.0
2007-03-27 23:09:00,2.27432,2.27454,2.27431,2.27446,512574.0
2007-03-27 23:10:00,2.2746,2.2746,2.27394,2.27394,10906081.0
2007-03-27 23:11:00,2.27378,2.27408,2.27361,2.27408,10668299.0
2007-03-27 23:12:00,2.27392,2.27392,2.27359,2.27385,3024737.0
2007-03-27 23:13:00,2.2737,2.27396,2.2737,2.2737,10134744.0
2007-03-27 23:14:00,2.27364,2.27373,2.27361,2.27369,8821919.0
2007-03-27 23:15:00,2.2738,2.2738,2.27359,2.27367,8086779.0
2007-03-27 23:16:00,2.27357,2.27357,2.2733,2.2733,24455416.0
2007-03-27 23:17:00,2.27341,2.27352,2.27336,2.2734,7892094.0
2007-03-27 23:18:00,2.27337,2.27359,2.27333,2.27359,5175869.0
2007-03-27 23:19:00,2.27361,2.2737,2.27337,2.2737,5333953.0
2007-03-27 23:20:00,2.27362,2.2738,2.27341,2.27341,3188796.0
2007-03-27 23:21:00,2.27337,2.2734,2.27323,2.27337,10542056.0
2007-03-27 23:22:00,2.27346,2.27346,2.27309,2.27309,13582491.0
2007-03-27 23:23:00,2.2733,2.27367,2.2733,2.2735,8322425.0
2007-03-27 23:24:00,2.2734,2.2734,2.273,2.2731,4231199.0
2007-03-27 23:25:00,2.2731,2.2731,2.27296,2.27308,14423405.0
2007-03-27 23:26:00,2.27321,2.27351,2.27321,2.27351,5396742.0
2007-03-27 23:27:00,2.27349,2.27349,2.27336,2.27336,13740587.0
2007-03-27 23:28:00,2.2733,2.2733,2.27311,2.2732,2993079.0
2007-03-27 23:29:00,2.27319,2.27329,2.2731,2.2731,3980785.0
2007-03-27 23:30:00,2.27322,2.27322,2.27284,2.27284,2387589.0
2007-03-27 23:31:00,2.27275,2.27275,2.27245,2.27251,7864656.0
2007-03-27 23:32:00,2.2725,2.27313,2.2725,2.27313,11216950.0
2007-03-27 23:33:00,2.27285,2.27291,2.27265,2.27265,7568494.0
2007-03-27 23:34:00,2.27284,2.27313,2.27284,2.27313,858006.0
2007-03-27 23:35:00,2.27314,2.27314,2.27258,2.27258,2098873.0
2007-03-27 23:36:00,2.27278,2.27295,2.27276,2.27276,3759515.0
2007-03-27 23:37:00,2.27267,2.27267,2.27249,2.27249,9799100.0
2007-03-27 23:38:00,2.27239,2.2725,2.27232,2.2724,2007349.0
2007-03-27 23:39:00,2.27263,2.27266,2.27262,2.27264,1331879.0
2007-03-27 23:40:00,2.27256,2.27256,2.27241,2.27241,2646661.0
2007-03-27 23:41:00,2.27252,2.27266,2.2725,2.27257,3747062.0
2007-03-27 23:42:00,2.27239,2.27247,2.27231,2.27235,4239507.0
2007-03-27 23:43:00,2.27236,2.2725,2.27227,2.27245,4231058.0
2007-03-27 23:44:00,2.27238,2.27254,2.27238,2.27254,8620604.0
2007-03-27 23:45:00,2.2726,2.27279,2.2726,2.27279,3765191.0
2007-03-27 23:46:00,2.27295,2.273,2.27295,2.273,3666146.0
2007-03-27 23:47:00,2.27297,2.27299,2.27294,2.27294,10680732.0
2007-03-27 23:48:00,2.27305,2.27305,2.27266,2.27268,13165650.0
2007-03-27 23:49:00,2.27281,2.27324,2.27281,2.27324,2710531.0
2007-03-27 23:50:00,2.27325,2.27329,2.27305,2.27305,5007909.0
2007-03-27 23:51:00,2.27304,2.2731,2.27286,2.2731,12438194.0
2007-03-27 23:52:00,2.27329,2.27329,2.2732,2.2732,6163618.0
2007-03-27 23:53:00,2.27314,2.27328,2.27307,2.27328,16462421.0
2007-03-27 23:54:00,2.27329,2.27348,2.27325,2.27348,7002904.0
2007-03-27 23:55:00,2.27334,2.27338,2.27289,2.27289,2632555.0
2007-03-27 23:56:00,2.27289,2.27299,2.27281,2.27281,8328123.0
2007-03-27 23:57:00,2.27273,2.27273,2.27254,2.27254,8592427.0
2007-03-27 23:58:00,2.27257,2.27284,2.27257,2.27284,5099631.0
2007-03-27 23:59:00,2.27273,2.27292,2.27273,2.27287,1624399.0
2007-03-28 00:00:00,2.27289,2.27289,2.27264,2.27266,995205.0
2007-03-28 00:01:00,2.27274,2.27281,2.27273,2.27281,564077.0
2007-03-28 00:02:00,2.27282,2.27282,2.27275,2.27281,11394188.0
2007-03-28 00:03:00,2.2729,2.27309,2.27289,2.27289,3094026.0
2007-03-28 00:04:00,2.27295,2.27334,2.27295,2.27334,11522811.0
2007-03-28 00:05:00,2.27339,2.27339,2.27321,2.27326,1181801.0
2007-03-28 00:06:00,2.27321,2.27323,2.27313,2.27323,13393922.0
2007-03-28 00:07:00,2.2732,2.2732,2.27311,2.27311,18617307.0
2007-03-28 00:08:00,2.27298,2.27311,2.27298,2.27309,1934293.0
2007-03-28 00:09:00,2.27313,2.27321,2.27297,2.273,5033472.0
2007-03-28 00:10:00,2.27314,2.27329,2.27311,2.27329,7529655.0
2007-03-28 00:11:00,2.27341,2.27348,2.27341,2.27348,2055553.0
2007-03-28 00:12:00,2.27355,2.27355,2.27332,2.27332,8951440.0
2007-03-28 00:13:00,2.27317,2.27318,2.27305,2.27318,670698.0
2007-03-28 00:14:00,2.27335,2.2735,2.27335,2.2735,21114605.0
2007-03-28 00:15:00,2.2734,2.27342,2.27329,2.27341,9331238.0
2007-03-28 00:16:00,2.2734,2.27364,2.27336,2.27336,4766305.0
2007-03-28 00:17:00,2.27355,2.27358,2.27342,2.27348,6288688.0
2007-03-28 00:18:00,2.27335,2.27335,2.27322,2.27333,2612296.0
2007-03-28 00:19:00,2.27344,2.27377,2.27344,2.27373,20068707.0
2007-03-28 00:20:00,2.27387,2.27399,2.27387,2.27395,10820974.0
2007-03-28 00:21:00,2.27391,2.27416,2.27383,2.27416,6195644.0
2007-03-28 00:22:00,2.27409,2.27411,2.27394,2.27396,11811933.0
2007-03-28 00:23:00,2.27387,2.27407,2.27387,2.27394,4833931.0
2007-03-28 00:24:00,2.27387,2.27427,2.27387,2.27427,5899647.0
2007-03-28 00:25:00,2.27434,2.27446,2.27421,2.2743,6941074.0
2007-03-28 00:26:00,2.27439,2.2746,2.27439,2.2745,2437256.0
2007-03-28 00:27:00,2.27438,2.27452,2.27426,2.27452,12357460.0
2007-03-28 00:28:00,2.27469,2.27481,2.27468,2.27479,11151896.0
2007-03-28 00:29:00,2.27486,2.27487,2.27473,2.27473,16185331.0
2007-03-28 00:30:00,2.27464,2.27464,2.2742,2.2742,8421949.0
2007-03-28 00:31:00,2.27416,2.27416,2.27371,2.27387,3156443.0
2007-03-28 00:32:00,2.27389,2.27431,2.27389,2.27431,20520619.0
2007-03-28 00:33:00,2.27434,2.27444,2.27405,2.27405,3790566.0
2007-03-28 00:34:00,2.27398,2.27405,2.27379,2.27379,5176315.0
2007-03-28 00:35:00,2.27375,2.27381,2.27368,2.27381,5589341.0
2007-03-28 00:36:00,2.27384,2.27401,2.2737,2.2737,2899167.0
2007-03-28 00:37:00,2.27362,2.27382,2.27362,2.2737,17576556.0
2007-03-28 00:38:00,2.27401,2.27424,2.27401,2.27401,2102694.0
2007-03-28 00:39:00,2.27383,2.27383,2.27373,2.27373,1855715.0
2007-03-28 00:40:00,2.27362,2.27362,2.27336,2.27348,19876255.0
2007-03-28 00:41:00,2.27335,2.27359,2.27335,2.27359,6153168.0
2007-03-28 00:42:00,2.27369,2.27377,2.27369,2.2737,3373550.0
2007-03-28 00:43:00,2.27382,2.27382,2.27363,2.2737,8499519.0
2007-03-28 00:44:00,2.2737,2.27374,2.27366,2.27366,8322130.0
2007-03-28 00:45:00,2.27365,2.27365,2.27336,2.27336,5420283.0
2007-03-28 00:46:00,2.27313,2.27313,2.27283,2.273,19120310.0
2007-03-28 00:47:00,2.273,2.27304,2.27288,2.27294,3087598.0
2007-03-28 00:48:00,2.27288,2.27288,2.27264,2.27264,13073260.0
2007-03-28 00:49:00,2.27274,2.27274,2.27252,2.27252,5262258.0
2007-03-28 00:50:00,2.27272,2.27272,2.2725,2.2725,13741341.0
2007-03-28 00:51:00,2.27251,2.27264,2.27245,2.27264,12835048.0
2007-03-28 00:52:00,2.27267,2.27285,2.27252,2.27257,4602190.0
2007-03-28 00:53:00,2.27254,2.27278,2.27254,2.27278,4943929.0
2007-03-28 00:54:00,2.27286,2.2731,2.27286,2.27309,21313120.0
2007-03-28 00:55:00,2.27335,2.27383,2.27335,2.27367,6121735.0
2007-03-28 00:56:00,2.27377,2.27377,2.27361,2.27361,3976190.0
2007-03-28 00:57:00,2.27369,2.27376,2.27357,2.27372,3002832.0
2007-03-28 00:58:00,2.27375,2.27386,2.27375,2.2738,6584622.0
2007-03-28 00:59:00,2.27362,2.27362,2.27337,2.27343,872330.0
2007-03-28 01:00:00,2.27349,2.27362,2.27344,2.27362,6486738.0
2007-03-28 01:01:00,2.27377,2.27385,2.27369,2.27385,2826533.0
2007-03-28 01:02:00,2.27386,2.27396,2.27386,2.27389,7614601.0
2007-03-28 01:03:00,2.27389,2.27393,2.27383,2.27388,19316299.0
2007-03-28 01:04:00,2.27382,2.27392,2.27377,2.27392,1985702.0
2007-03-28 01:05:00,2.27397,2.274,2.27389,2.27389,11645504.0
2007-03-28 01:06:00,2.2738,2.27383,2.2735,2.2735,1714753.0
2007-03-28 01:07:00,2.27348,2.27352,2.27319,2.27335,5744787.0
2007-03-28 01:08:00,2.27355,2.27355,2.27327,2.27327,15545431.0
2007-03-28 01:09:00,2.27328,2.27341,2.27325,2.27326,1295778.0
2007-03-28 01:10:00,2.27328,2.27363,2.27328,2.27345,3545245.0
2007-03-28 01:11:00,2.27346,2.27389,2.27346,2.27389,9148363.0
2007-03-28 01:12:00,2.27375,2.27385,2.27375,2.27385,6812357.0
2007-03-28 01:13:00,2.27377,2.27378,2.27368,2.27369,5935240.0
2007-03-28 01:14:00,2.27363,2.27363,2.27332,2.27332,15220423.0
2007-03-28 01:15:00,2.27305,2.27312,2.27298,2.27311,4170223.0
2007-03-28 01:16:00,2.27322,2.27325,2.27304,2.27304,2815534.0
2007-03-28 01:17:00,2.27274,2.27289,2.27273,2.27284,1321790.0
2007-03-28 01:18:00,2.27292,2.27312,2.27276,2.27297,6912040.0
2007-03-28 01:19:00,2.27311,2.27313,2.27288,2.27313,1419451.0
2007-03-28 01:20:00,2.27324,2.27338,2.27324,2.2733,12114726.0
2007-03-28 01:21:00,2.27339,2.27342,2.27324,2.27342,1145481.0
2007-03-28 01:22:00,2.27344,2.27344,2.27321,2.27325,16359470.0
2007-03-28 01:23:00,2.27329,2.27344,2.27329,2.27344,2609250.0
2007-03-28 01:24:00,2.27342,2.27342,2.27315,2.27324,10563503.0
2007-03-28 01:25:00,2.27324,2.27343,2.27324,2.27333,3710434.0
2007-03-28 01:26:00,2.27325,2.27332,2.27297,2.2731,8431257.0
2007-03-28 01:28:00,2.2731,2.27323,2.27304,2.27304,21159834.0
2007-03-28 01:29:00,2.27284,2.27284,2.27263,2.27279,9485510.0
2007-03-28 01:30:00,2.27284,2.27295,2.27283,2.27284,5075684.0
2007-03-28 01:31:00,2.27279,2.27279,2.27227,2.27227,17312524.0
2007-03-28 01:32:00,2.27255,2.27255,2.27229,2.27238,1708353.0
2007-03-28 01:33:00,2.27237,2.27253,2.27217,2.27253,8819498.0
2007-03-28 01:34:00,2.27256,2.27256,2.27238,2.27256,2079476.0
2007-03-28 01:35:00,2.27271,2.27287,2.27271,2.27286,1499177.0
2007-03-28 01:36:00,2.27271,2.27271,2.27229,2.27229,2090511.0
2007-03-28 01:37:00,2.27249,2.27274,2.27249,2.27274,2632078.0
2007-03-28 01:38:00,2.27272,2.27275,2.27262,2.27275,1370866.0
2007-03-28 01:39:00,2.27265,2.27301,2.27265,2.27278,9188075.0
2007-03-28 01:40:00,2.27299,2.27308,2.27299,2.27307,4378027.0
2007-03-28 01:41:00,2.27312,2.27322,2.27298,2.27305,4003001.0
2007-03-28 01:42:00,2.27318,2.27318,2.2731,2.2731,1398730.0
2007-03-28 01:43:00,2.27288,2.27288,2.2727,2.2727,1245042.0
2007-03-28 01:44:00,2.27271,2.27274,2.27248,2.27248,1930666.0
2007-03-28 01:45:00,2.27247,2.27307,2.27244,2.27307,7115990.0
2007-03-28 01:46:00,2.27292,2.27308,2.27242,2.27294,13903433.0
2007-03-28 01:47:00,2.27292,2.27292,2.27274,2.2728,11713632.0
2007-03-28 01:48:00,2.27289,2.27314,2.27289,2.27314,9607826.0
2007-03-28 01:49:00,2.27321,2.27326,2.273,2.273,8920125.0
2007-03-28 01:50:00,2.27297,2.27297,2.27277,2.27277,19473699.0
2007-03-28 01:51:00,2.27254,2.27261,2.27239,2.27261,11655799.0
2007-03-28 01:52:00,2.27264,2.27271,2.27246,2.27255,16628335.0
2007-03-28 01:53:00,2.27248,2.27259,2.27248,2.27258,3853372.0
2007-03-28 01:54:00,2.27258,2.27258,2.27227,2.27228,5856696.0
2007-03-28 01:55:00,2.27214,2.27214,2.27188,2.27188,11950438.0
2007-03-28 01:56:00,2.2718,2.2718,2.27135,2.27136,8147236.0
2007-03-28 01:57:00,2.27147,2.27186,2.27147,2.27168,5298620.0
2007-03-28 01:58:00,2.27176,2.27181,2.27176,2.27181,149212.0
2007-03-28 01:59:00,2.27175,2.27186,2.27155,2.27155,17352090.0
2007-03-28 02:00:00,2.27176,2.2718,2.27173,2.27176,16620775.0
2007-03-28 02:01:00,2.27182,2.27202,2.27182,2.27202,23220899.0
2007-03-28 02:02:00,2.27194,2.27202,2.27169,2.27169,5252922.0
2007-03-28 02:03:00,2.2717,2.27172,2.27155,2.27172,6247380.0
2007-03-28 02:04:00,2.27179,2.27209,2.27179,2.27187,11209490.0
2007-03-28 02:05:00,2.27188,2.27208,2.2718,2.27208,6341846.0
2007-03-28 02:06:00,2.27204,2.27212,2.27167,2.27212,3601955.0
2007-03-28 02:07:00,2.2721,2.2721,2.27176,2.2718,17308561.0
2007-03-28 02:08:00,2.27198,2.27206,2.27198,2.27203,12674608.0
2007-03-28 02:09:00,2.272,2.272,2.27181,2.27188,19571554.0
2007-03-28 02:10:00,2.27197,2.27212,2.27196,2.27201,8738368.0
2007-03-28 02:11:00,2.27212,2.27223,2.27212,2.27223,9436089.0
2007-03-28 02:12:00,2.27235,2.27242,2.27229,2.27229,12612934.0
2007-03-28 02:13:00,2.27218,2.27224,2.27161,2.27195,13463186.0
2007-03-28 02:14:00,2.27199,2.27199,2.27179,2.27193,6727795.0
2007-03-28 02:15:00,2.27195,2.27195,2.27185,2.27187,2091277.0
2007-03-28 02:16:00,2.27188,2.27211,2.27188,2.27204,1249917.0
2007-03-28 02:17:00,2.27217,2.27241,2.27217,2.27241,5945815.0
2007-03-28 02:18:00,2.27251,2.27251,2.27232,2.27242,4264409.0
2007-03-28 02:19:00,2.27248,2.27271,2.27242,2.27271,16923881.0
2007-03-28 02:20:00,2.2723,2.27245,2.27203,2.27203,9665021.0
2007-03-28 02:21:00,2.27214,2.27214,2.27194,2.27201,1348879.0
2007-03-28 02:22:00,2.27204,2.2721,2.27204,2.2721,2871567.0
2007-03-28 02:23:00,2.2719,2.27209,2.2719,2.27203,2123856.0
2007-03-28 02:24:00,2.27209,2.27219,2.27207,2.27207,1522934.0
2007-03-28 02:25:00,2.272,2.27224,2.27193,2.27224,2186160.0
2007-03-28 02:26:00,2.27237,2.27257,2.27237,2.27252,9499673.0
2007-03-28 02:27:00,2.27267,2.27287,2.27267,2.27278,1762643.0
2007-03-28 02:28:00,2.27238,2.27288,2.27238,2.27278,19081365.0
2007-03-28 02:29:00,2.27285,2.27322,2.27285,2.27322,4670732.0
2007-03-28 02:30:00,2.2734,2.27355,2.27339,2.27346,9084000.0
2007-03-28 02:31:00,2.27345,2.27354,2.27335,2.27335,21848048.0
2007-03-28 02:32:00,2.27334,2.27334,2.27317,2.27317,822001.0
2007-03-28 02:33:00,2.27325,2.27334,2.27311,2.27312,7969804.0
2007-03-28 02:34:00,2.27313,2.27313,2.27295,2.273,3624180.0
2007-03-28 02:35:00,2.2732,2.27327,2.27307,2.27314,10387946.0
2007-03-28 02:36:00,2.27316,2.27326,2.27316,2.27326,2854135.0
2007-03-28 02:37:00,2.27322,2.27322,2.27293,2.27307,15640029.0
2007-03-28 02:38:00,2.2732,2.2734,2.27306,2.2734,1121372.0
2007-03-28 02:39:00,2.27343,2.27348,2.27339,2.27346,12813036.0
2007-03-28 02:40:00,2.27339,2.27339,2.27308,2.27328,1545064.0
2007-03-28 02:41:00,2.27332,2.27346,2.27329,2.27338,7030147.0
2007-03-28 02:42:00,2.27342,2.27361,2.27339,2.27348,1216223.0
2007-03-28 02:43:00,2.27358,2.27358,2.27352,2.27353,2904108.0
2007-03-28 02:44:00,2.27364,2.27366,2.27342,2.27342,4580650.0
2007-03-28 02:45:00,2.27339,2.27339,2.27299,2.27309,14244664.0
2007-03-28 02:46:00,2.27306,2.27327,2.27304,2.27317,5037847.0
2007-03-28 02:48:00,2.2732,2.2732,2.27291,2.27296,9021977.0
2007-03-28 02:49:00,2.2732,2.27352,2.2732,2.27345,3251921.0
2007-03-28 02:50:00,2.27349,2.27386,2.27349,2.27386,1299805.0
2007-03-28 02:51:00,2.27384,2.27392,2.27379,2.27383,15388469.0
2007-03-28 02:52:00,2.27353,2.2736,2.27342,2.27349,5560187.0
2007-03-28 02:53:00,2.27349,2.27366,2.27341,2.27341,1874253.0
2007-03-28 02:54:00,2.27328,2.27328,2.27311,2.27311,10965635.0
2007-03-28 02:55:00,2.27308,2.27308,2.27283,2.27302,1987690.0
2007-03-28 02:56:00,2.27308,2.27313,2.27302,2.27305,18969164.0
2007-03-28 02:57:00,2.27295,2.27295,2.27271,2.27271,7671367.0
2007-03-28 02:58:00,2.27268,2.27268,2.27251,2.27258,2843881.0
2007-03-28 02:59:00,2.27242,2.27244,2.27228,2.27244,6106315.0
2007-03-28 03:00:00,2.27257,2.27262,2.27247,2.27247,922125.0
2007-03-28 03:01:00,2.27237,2.27253,2.27226,2.27249,6824149.0
2007-03-28 03:02:00,2.27255,2.27278,2.27253,2.27278,2866936.0
2007-03-28 03:03:00,2.27276,2.27286,2.27276,2.27286,3644536.0
2007-03-28 03:04:00,2.27287,2.27309,2.27287,2.27289,6388120.0
2007-03-28 03:05:00,2.27263,2.27265,2.27252,2.27252,22622990.0
2007-03-28 03:06:00,2.27253,2.27257,2.27229,2.27229,5368584.0
2007-03-28 03:07:00,2.27228,2.27228,2.27206,2.27206,4302875.0
2007-03-28 03:08:00,2.27235,2.27254,2.27235,2.27254,12354460.0
2007-03-28 03:09:00,2.27245,2.27257,2.27244,2.27244,13988946.0
2007-03-28 03:10:00,2.27225,2.27259,2.27225,2.27255,5058893.0
2007-03-28 03:11:00,2.27247,2.27266,2.27247,2.27253,14461571.0
2007-03-28 03:12:00,2.27238,2.27258,2.27225,2.27258,3179485.0
2007-03-28 03:13:00,2.27248,2.27259,2.27221,2.27259,19711660.0
2007-03-28 03:14:00,2.27282,2.273,2.27282,2.27297,5456296.0
2007-03-28 03:15:00,2.27295,2.27304,2.27282,2.27283,9633781.0
2007-03-28 03:16:00,2.2728,2.2728,2.27249,2.27251,7779167.0
2007-03-28 03:17:00,2.27243,2.27256,2.27227,2.27256,3211068.0
2007-03-28 03:18:00,2.27268,2.27286,2.27261,2.27261,5939927.0
2007-03-28 03:19:00,2.27271,2.27275,2.27259,2.27275,19940064.0
2007-03-28 03:20:00,2.27285,2.27329,2.27284,2.27329,2004661.0
2007-03-28 03:21:00,2.27339,2.27339,2.27314,2.27314,2279343.0
2007-03-28 03:22:00,2.27301,2.27306,2.273,2.273,3670189.0
2007-03-28 03:23:00,2.2728,2.27301,2.2728,2.27292,2757435.0
2007-03-28 03:24:00,2.27294,2.27298,2.27286,2.27298,5167183.0
2007-03-28 03:25:00,2.27299,2.27301,2.27284,2.27284,4978183.0
2007-03-28 03:26:00,2.27284,2.27293,2.27284,2.27291,4187083.0
2007-03-28 03:27:00,2.27298,2.27321,2.27298,2.27301,18829710.0
2007-03-28 03:28:00,2.27308,2.27308,2.27287,2.27287,2902743.0
2007-03-28 03:29:00,2.27276,2.27319,2.27276,2.27319,8933858.0
2007-03-28 03:30:00,2.2732,2.2732,2.27301,2.27314,16641300.0
2007-03-28 03:31:00,2.27313,2.27318,2.2731,2.27315,10923593.0
2007-03-28 03:32:00,2.27318,2.27341,2.27318,2.27341,12788430.0
2007-03-28 03:33:00,2.27346,2.27349,2.27346,2.27347,2302556.0
2007-03-28 03:34:00,2.27341,2.27341,2.27321,2.27321,6578593.0
2007-03-28 03:35:00,2.27309,2.27317,2.27302,2.27302,5471755.0
2007-03-28 03:36:00,2.27314,2.27314,2.27299,2.27299,5271460.0
2007-03-28 03:37:00,2.27305,2.27305,2.27283,2.27283,10859549.0
2007-03-28 03:38:00,2.27282,2.27282,2.27252,2.2726,6764540.0
2007-03-28 03:39:00,2.2726,2.2726,2.27237,2.27256,10984645.0
2007-03-28 03:40:00,2.2727,2.27292,2.2727,2.27285,18510153.0
2007-03-28 03:41:00,2.27285,2.27289,2.2728,2.27288,2702002.0
2007-03-28 03:42:00,2.27295,2.27295,2.27283,2.27284,6931211.0
2007-03-28 03:43:00,2.27257,2.27261,2.27231,2.27231,4867548.0
2007-03-28 03:44:00,2.2723,2.27232,2.27212,2.27214,9576393.0
2007-03-28 03:45:00,2.27209,2.27221,2.27197,2.27221,19447916.0
2007-03-28 03:46:00,2.27224,2.27238,2.27224,2.27233,680497.0
2007-03-28 03:47:00,2.27243,2.27266,2.27243,2.27266,8177073.0
2007-03-28 03:48:00,2.27262,2.27262,2.2726,2.2726,2026173.0
2007-03-28 03:49:00,2.27256,2.27259,2.27242,2.27251,7553829.0
2007-03-28 03:50:00,2.27244,2.27261,2.27244,2.27261,1992656.0
2007-03-28 03:51:00,2.27265,2.27266,2.2725,2.27262,1780296.0
2007-03-28 03:52:00,2.27277,2.2729,2.27277,2.2729,18587566.0
2007-03-28 03:53:00,2.27294,2.273,2.27285,2.273,12364000.0
2007-03-28 03:54:00,2.27302,2.27302,2.27273,2.27289,1271437.0
2007-03-28 03:56:00,2.27287,2.27296,2.27276,2.27276,3097123.0
2007-03-28 03:57:00,2.27265,2.27265,2.2723,2.2723,11247963.0
2007-03-28 03:58:00,2.27224,2.27224,2.2721,2.2721,584415.0
2007-03-28 03:59:00,2.27212,2.27216,2.27204,2.2721,1031086.0
2007-03-28 04:00:00,2.27212,2.27224,2.27207,2.27207,1562074.0
2007-03-28 04:01:00,2.27218,2.27218,2.27208,2.27208,5111388.0
2007-03-28 04:02:00,2.27202,2.27204,2.27199,2.27201,9120506.0
2007-03-28 04:03:00,2.27206,2.27214,2.27198,2.27198,8086342.0
2007-03-28 04:04:00,2.27196,2.27221,2.27196,2.27199,2517263.0
2007-03-28 04:05:00,2.27195,2.27195,2.27158,2.27158,6573644.0
2007-03-28 04:06:00,2.2717,2.27229,2.2717,2.27224,18236868.0
2007-03-28 04:07:00,2.27225,2.27225,2.27214,2.27217,5956338.0
2007-03-28 04:08:00,2.272,2.27214,2.272,2.27211,13666844.0
2007-03-28 04:09:00,2.27192,2.27203,2.2719,2.27197,4589779.0
2007-03-28 04:10:00,2.27205,2.2721,2.27194,2.2721,2801003.0
2007-03-28 04:11:00,2.27208,2.27208,2.27186,2.27198,13672916.0
2007-03-28 04:12:00,2.27178,2.27192,2.27178,2.27192,11130998.0
2007-03-28 04:13:00,2.27192,2.27192,2.2719,2.2719,3536704.0
2007-03-28 04:14:00,2.27186,2.27207,2.27186,2.27207,3745341.0
2007-03-28 04:15:00,2.27214,2.2722,2.2721,2.2721,8604255.0
2007-03-28 04:16:00,2.27212,2.27212,2.27159,2.27168,4436467.0
2007-03-28 04:17:00,2.27182,2.27216,2.27182,2.27196,4030333.0
2007-03-28 04:18:00,2.27192,2.27192,2.27162,2.27176,3547682.0
2007-03-28 04:20:00,2.27187,2.27214,2.27187,2.27214,1244980.0
2007-03-28 04:21:00,2.27196,2.27212,2.27189,2.27189,1922932.0
2007-03-28 04:22:00,2.27182,2.27193,2.27171,2.27181,9721329.0
2007-03-28 04:23:00,2.27179,2.27194,2.2717,2.27194,4143630.0
2007-03-28 04:24:00,2.27182,2.27208,2.27182,2.27204,1957172.0
2007-03-28 04:25:00,2.27204,2.27208,2.272,2.27205,909097.0
2007-03-28 04:26:00,2.27197,2.27216,2.27196,2.27196,8256239.0
2007-03-28 04:27:00,2.27207,2.27207,2.27183,2.27193,10914615.0
2007-03-28 04:28:00,2.27182,2.2721,2.27169,2.2721,8182122.0
2007-03-28 04:29:00,2.2721,2.27229,2.27204,2.27229,2459910.0
2007-03-28 04:30:00,2.27216,2.27231,2.27215,2.27231,3959404.0
2007-03-28 04:31:00,2.27238,2.27244,2.27234,2.27235,2846215.0
2007-03-28 04:32:00,2.27229,2.27229,2.27207,2.27207,12699249.0
2007-03-28 04:33:00,2.27204,2.27204,2.27185,2.27203,5366155.0
2007-03-28 04:34:00,2.27198,2.27198,2.27182,2.27182,14027821.0
2007-03-28 04:35:00,2.2716,2.27167,2.27145,2.27167,3863404.0
2007-03-28 04:36:00,2.27166,2.27181,2.27163,2.27181,8241657.0
2007-03-28 04:37:00,2.2718,2.27203,2.2718,2.27192,14277819.0
2007-03-28 04:38:00,2.2717,2.27171,2.27153,2.27153,11024946.0
2007-03-28 04:39:00,2.27141,2.27164,2.27141,2.27157,2924429.0
2007-03-28 04:40:00,2.27185,2.27201,2.27178,2.27201,5642006.0
2007-03-28 04:41:00,2.27198,2.27198,2.2718,2.27188,5610697.0
2007-03-28 04:42:00,2.27192,2.27192,2.27161,2.27161,8324116.0
2007-03-28 04:43:00,2.27144,2.27164,2.27144,2.27161,25500954.0
2007-03-28 04:44:00,2.2716,2.27164,2.27141,2.27164,8006713.0
2007-03-28 04:45:00,2.27159,2.27167,2.27142,2.27142,8903836.0
2007-03-28 04:46:00,2.2713,2.27138,2.27101,2.27116,10918709.0
2007-03-28 04:47:00,2.27141,2.27143,2.27118,2.27135,2950675.0
2007-03-28 04:48:00,2.2714,2.27142,2.27124,2.27132,11254665.0
2007-03-28 04:49:00,2.27125,2.27143,2.27109,2.27143,12053582.0
2007-03-28 04:50:00,2.27136,2.27165,2.27136,2.27146,554194.0
2007-03-28 04:51:00,2.27148,2.27163,2.27143,2.27163,12398656.0
2007-03-28 04:52:00,2.27159,2.27181,2.27159,2.27181,3391493.0
2007-03-28 04:53:00,2.2718,2.27182,2.27162,2.27162,5955884.0
2007-03-28 04:54:00,2.27152,2.27152,2.27117,2.27129,19478573.0
2007-03-28 04:55:00,2.27139,2.27166,2.27139,2.27157,10203778.0
2007-03-28 04:56:00,2.27155,2.27174,2.2715,2.27159,22623823.0
2007-03-28 04:57:00,2.27153,2.27162,2.27144,2.27162,3212955.0
2007-03-28 04:58:00,2.27164,2.27174,2.2716,2.27174,16981146.0
2007-03-28 04:59:00,2.27177,2.2718,2.27167,2.27174,4841300.0
2007-03-28 05:00:00,2.27185,2.27199,2.2718,2.2718,3920618.0
2007-03-28 05:01:00,2.27201,2.2721,2.27196,2.27201,4417332.0
2007-03-28 05:02:00,2.27203,2.27216,2.27203,2.27216,2613961.0
2007-03-28 05:03:00,2.27211,2.27227,2.2721,2.27219,5353420.0
2007-03-28 05:04:00,2.27219,2.27227,2.27218,2.27226,4560715.0
2007-03-28 05:05:00,2.27229,2.27251,2.2721,2.27245,10102982.0
2007-03-28 05:06:00,2.27222,2.27234,2.27213,2.27234,4197901.0
2007-03-28 05:07:00,2.27236,2.2724,2.27231,2.27234,5327906.0
2007-03-28 05:08:00,2.27243,2.27246,2.27225,2.27228,4749849.0
2007-03-28 05:09:00,2.27234,2.27257,2.27231,2.27257,2415334.0
2007-03-28 05:10:00,2.27279,2.27292,2.27271,2.27271,8712613.0
2007-03-28 05:11:00,2.27253,2.27257,2.27241,2.27252,2253640.0
2007-03-28 05:12:00,2.27258,2.27267,2.27255,2.27267,10748516.0
2007-03-28 05:13:00,2.27265,2.27267,2.27256,2.27262,5875133.0
2007-03-28 05:14:00,2.2727,2.27299,2.2727,2.27289,14477358.0
2007-03-28 05:15:00,2.273,2.27309,2.27289,2.27289,541795.0
2007-03-28 05:16:00,2.27276,2.27287,2.27262,2.27269,14782426.0
2007-03-28 05:17:00,2.27276,2.27304,2.27276,2.27301,5068224.0
2007-03-28 05:18:00,2.27296,2.27307,2.27286,2.27296,31100424.0
2007-03-28 05:19:00,2.27302,2.27302,2.27288,2.27288,5213514.0
2007-03-28 05:20:00,2.27285,2.27298,2.27285,2.27288,4611422.0
2007-03-28 05:21:00,2.27284,2.27284,2.27269,2.27269,2559315.0
2007-03-28 05:22:00,2.27261,2.27286,2.27242,2.27261,3988316.0
2007-03-28 05:23:00,2.27285,2.27317,2.27285,2.27317,30704192.0
2007-03-28 05:24:00,2.27319,2.27319,2.27306,2.27306,3559659.0
2007-03-28 05:25:00,2.27295,2.27303,2.27265,2.27302,7770396.0
2007-03-28 05:26:00,2.27301,2.27301,2.27295,2.27296,4744457.0
2007-03-28 05:27:00,2.27273,2.27275,2.27229,2.27229,1918656.0
2007-03-28 05:28:00,2.27254,2.27284,2.27254,2.2727,2704527.0
2007-03-28 05:29:00,2.27253,2.27254,2.27231,2.27254,1978979.0
2007-03-28 05:30:00,2.27276,2.27281,2.27265,2.2727,4921939.0
2007-03-28 05:31:00,2.2723,2.27253,2.27218,2.27218,3261224.0
2007-03-28 05:32:00,2.27239,2.27278,2.27239,2.27273,8377045.0
2007-03-28 05:33:00,2.27278,2.27296,2.27272,2.27296,6636367.0
2007-03-28 05:34:00,2.27296,2.273,2.2728,2.27295,6218464.0
2007-03-28 05:35:00,2.27298,2.27306,2.27291,2.27306,5196833.0
2007-03-28 05:36:00,2.27308,2.27308,2.27284,2.27291,5327095.0
2007-03-28 05:37:00,2.27286,2.27298,2.27279,2.27279,9608239.0
2007-03-28 05:38:00,2.27277,2.27277,2.27237,2.27237,2586269.0
2007-03-28 05:39:00,2.27249,2.27249,2.27228,2.27229,3506383.0
2007-03-28 05:40:00,2.27266,2.2728,2.27266,2.27273,7276467.0
2007-03-28 05:41:00,2.27268,2.27271,2.27251,2.27266,22299693.0
2007-03-28 05:42:00,2.27283,2.27311,2.27283,2.27307,2282623.0
2007-03-28 05:43:00,2.27307,2.27313,2.27289,2.27289,3137197.0
2007-03-28 05:44:00,2.27261,2.2728,2.27245,2.2728,5979767.0
2007-03-28 05:45:00,2.27276,2.27305,2.27276,2.27295,2366407.0
2007-03-28 05:46:00,2.27291,2.27296,2.27285,2.27296,3864813.0
2007-03-28 05:47:00,2.27301,2.27306,2.27284,2.27306,21180203.0
2007-03-28 05:48:00,2.27314,2.27314,2.27264,2.27273,5549589.0
2007-03-28 05:49:00,2.27279,2.27281,2.2727,2.2727,9077235.0
2007-03-28 05:50:00,2.27262,2.27262,2.27225,2.27225,7817198.0
2007-03-28 05:52:00,2.27241,2.27258,2.27235,2.27258,5800472.0
2007-03-28 05:53:00,2.27262,2.27262,2.27221,2.27258,9589095.0
2007-03-28 05:54:00,2.27245,2.27248,2.27238,2.27248,2679104.0
2007-03-28 05:55:00,2.27253,2.27265,2.27242,2.27265,21606881.0
2007-03-28 05:56:00,2.27233,2.27244,2.27228,2.27228,539429.0
2007-03-28 05:57:00,2.27205,2.27217,2.27191,2.27195,1663067.0
2007-03-28 05:58:00,2.27194,2.27225,2.27194,2.27196,3068845.0
2007-03-28 05:59:00,2.27208,2.27237,2.27207,2.27237,2368802.0
2007-03-28 06:00:00,2.2725,2.27266,2.2725,2.27266,2353968.0
2007-03-28 06:01:00,2.27271,2.27273,2.27258,2.27258,2756477.0
2007-03-28 06:02:00,2.27256,2.27256,2.27219,2.27235,6202708.0
2007-03-28 06:03:00,2.27232,2.27239,2.27215,2.27238,3625899.0
2007-03-28 06:04:00,2.27262,2.27278,2.27262,2.27263,1786293.0
2007-03-28 06:05:00,2.27256,2.27256,2.27228,2.27249,5255549.0
2007-03-28 06:06:00,2.27254,2.27268,2.27246,2.27246,4639076.0
2007-03-28 06:07:00,2.2724,2.27273,2.2724,2.27273,2597253.0
2007-03-28 06:08:00,2.273,2.27315,2.273,2.2731,7557754.0
2007-03-28 06:09:00,2.27286,2.27286,2.27258,2.27258,2423200.0
2007-03-28 06:10:00,2.27269,2.27278,2.27267,2.27275,1741795.0
2007-03-28 06:11:00,2.27262,2.27262,2.27209,2.27247,4525417.0
2007-03-28 06:12:00,2.27233,2.2725,2.27228,2.27241,6926798.0
2007-03-28 06:13:00,2.27249,2.27253,2.27244,2.27253,25939639.0
2007-03-28 06:14:00,2.27231,2.27241,2.27222,2.27222,3552224.0
2007-03-28 06:15:00,2.27226,2.27246,2.27226,2.27246,13622447.0
2007-03-28 06:16:00,2.27262,2.27263,2.27245,2.27263,16616043.0
2007-03-28 06:17:00,2.27259,2.27269,2.27254,2.27254,7267892.0
2007-03-28 06:18:00,2.2725,2.2725,2.27235,2.27249,2998794.0
2007-03-28 06:20:00,2.27243,2.27243,2.27216,2.27223,5712040.0
2007-03-28 06:21:00,2.27252,2.27269,2.27252,2.2726,3269316.0
2007-03-28 06:22:00,2.27253,2.27254,2.27243,2.27243,13435118.0
2007-03-28 06:23:00,2.27224,2.27224,2.27176,2.27188,10875298.0
2007-03-28 06:24:00,2.27194,2.2721,2.27194,2.27204,989998.0
2007-03-28 06:25:00,2.27202,2.27215,2.27197,2.27207,1809098.0
2007-03-28 06:26:00,2.27215,2.2722,2.27214,2.27217,17597730.0
2007-03-28 06:27:00,2.27208,2.27208,2.27191,2.27199,6541417.0
2007-03-28 06:28:00,2.272,2.27203,2.27188,2.27188,6992480.0
2007-03-28 06:29:00,2.2719,2.2719,2.2716,2.2716,7331119.0
2007-03-28 06:30:00,2.27154,2.27154,2.27117,2.27117,5465449.0
2007-03-28 06:31:00,2.27117,2.27123,2.27099,2.27123,2698637.0
2007-03-28 06:32:00,2.27135,2.27135,2.27103,2.27107,12782466.0
2007-03-28 06:33:00,2.27094,2.27094,2.27065,2.27065,24009825.0
2007-03-28 06:34:00,2.27044,2.27044,2.27006,2.27006,13582577.0
2007-03-28 06:35:00,2.27006,2.27017,2.27001,2.27014,10329035.0
2007-03-28 06:36:00,2.27015,2.2703,2.27015,2.27027,9902440.0
2007-03-28 06:37:00,2.27019,2.27035,2.27016,2.27016,3648462.0
2007-03-28 06:38:00,2.27013,2.27032,2.27006,2.27032,2034154.0
2007-03-28 06:39:00,2.27029,2.27073,2.27029,2.27062,1969829.0
2007-03-28 06:40:00,2.27079,2.27097,2.27079,2.27097,4336218.0
2007-03-28 06:41:00,2.27102,2.27119,2.271,2.27119,11154883.0
2007-03-28 06:42:00,2.2712,2.27125,2.2712,2.27123,526915.0
2007-03-28 06:43:00,2.27125,2.2713,2.27087,2.27087,6737878.0
2007-03-28 06:44:00,2.27075,2.27093,2.27074,2.27074,1753627.0
2007-03-28 06:45:00,2.27058,2.27058,2.27028,2.27048,8093644.0
2007-03-28 06:46:00,2.27057,2.27057,2.27023,2.27023,11802397.0
2007-03-28 06:47:00,2.27027,2.27027,2.27002,2.27011,9324685.0
2007-03-28 06:48:00,2.27021,2.27034,2.27021,2.27034,2868542.0
2007-03-28 06:49:00,2.27033,2.27043,2.27031,2.27043,3721714.0
2007-03-28 06:50:00,2.27042,2.27074,2.27042,2.27056,9926195.0
2007-03-28 06:51:00,2.27052,2.27061,2.27039,2.27053,1681221.0
2007-03-28 06:52:00,2.2705,2.27063,2.2705,2.27063,3604127.0
2007-03-28 06:53:00,2.27063,2.27071,2.2706,2.27067,5137630.0
2007-03-28 06:54:00,2.27077,2.27077,2.27054,2.27054,6489125.0
2007-03-28 06:55:00,2.27066,2.27066,2.27043,2.27048,3733463.0
2007-03-28 06:56:00,2.27069,2.27076,2.27058,2.27063,21095342.0
2007-03-28 06:57:00,2.27061,2.27061,2.27011,2.27048,4390218.0
2007-03-28 06:58:00,2.27044,2.27044,2.27025,2.27025,2256887.0
2007-03-28 06:59:00,2.27015,2.27015,2.27009,2.27013,6690843.0
2007-03-28 07:00:00,2.27013,2.27033,2.27013,2.27033,8254228.0
2007-03-28 07:01:00,2.27024,2.27024,2.27013,2.27013,2519238.0
2007-03-28 07:02:00,2.27009,2.27009,2.26984,2.26984,14292288.0
2007-03-28 07:03:00,2.26973,2.2698,2.26939,2.2698,2974471.0
2007-03-28 07:04:00,2.26986,2.26993,2.26986,2.26993,1962822.0
2007-03-28 07:05:00,2.26998,2.27024,2.26997,2.27024,1998448.0
2007-03-28 07:06:00,2.27049,2.27049,2.27018,2.27022,27714436.0
2007-03-28 07:07:00,2.27007,2.27007,2.26972,2.26985,6894210.0
2007-03-28 07:08:00,2.26992,2.26992,2.26968,2.26968,9609431.0
2007-03-28 07:09:00,2.26944,2.26958,2.26896,2.26929,3858822.0
2007-03-28 07:10:00,2.26943,2.2697,2.26943,2.26962,408139.0
2007-03-28 07:11:00,2.26949,2.26949,2.26928,2.26934,2368376.0
2007-03-28 07:12:00,2.26943,2.2695,2.26943,2.26943,8771637.0
2007-03-28 07:13:00,2.26953,2.26953,2.26945,2.26945,2325243.0
2007-03-28 07:14:00,2.26944,2.26963,2.26918,2.26954,6508767.0
2007-03-28 07:15:00,2.26944,2.26944,2.26912,2.26912,3920634.0
2007-03-28 07:16:00,2.2691,2.26923,2.26899,2.26923,7643666.0
2007-03-28 07:17:00,2.26933,2.26963,2.26933,2.26963,3078218.0
2007-03-28 07:18:00,2.2696,2.26967,2.26958,2.26958,3927381.0
2007-03-28 07:19:00,2.26954,2.26954,2.26946,2.26946,2137572.0
2007-03-28 07:20:00,2.26948,2.26952,2.26942,2.26942,3393061.0
2007-03-28 07:21:00,2.26948,2.26961,2.26948,2.2695,19441539.0
2007-03-28 07:22:00,2.26961,2.26967,2.26954,2.26954,1588923.0
2007-03-28 07:23:00,2.26974,2.26976,2.2696,2.26975,2887845.0
2007-03-28 07:24:00,2.2697,2.2697,2.26935,2.26937,17599770.0
2007-03-28 07:25:00,2.26915,2.26915,2.26894,2.26906,1271773.0
2007-03-28 07:26:00,2.26916,2.26968,2.26916,2.26968,872339.0
2007-03-28 07:27:00,2.26964,2.26965,2.26915,2.26965,25299811.0
2007-03-28 07:28:00,2.26964,2.26988,2.26964,2.26977,15463672.0
2007-03-28 07:29:00,2.26981,2.27001,2.26981,2.26996,5938451.0
2007-03-28 07:30:00,2.26998,2.27003,2.26996,2.26999,7572119.0
2007-03-28 07:31:00,2.26999,2.27005,2.26992,2.27,6864214.0
2007-03-28 07:32:00,2.27003,2.27003,2.26993,2.26993,25154279.0
2007-03-28 07:33:00,2.26994,2.27016,2.26994,2.27016,22336477.0
2007-03-28 07:34:00,2.27021,2.2703,2.27012,2.27018,5745026.0
2007-03-28 07:35:00,2.2701,2.27013,2.27002,2.27005,14850814.0
2007-03-28 07:36:00,2.2699,2.27007,2.26975,2.27007,31062733.0
2007-03-28 07:37:00,2.27023,2.27046,2.27019,2.27044,1899651.0
2007-03-28 07:38:00,2.27035,2.27035,2.27011,2.27011,9571559.0
2007-03-28 07:39:00,2.27008,2.27008,2.26996,2.26996,400072.0
2007-03-28 07:40:00,2.26997,2.27033,2.26997,2.27033,11421066.0
2007-03-28 07:41:00,2.27046,2.2707,2.27046,2.2707,1693465.0
2007-03-28 07:42:00,2.27072,2.27072,2.27047,2.27054,8040633.0
2007-03-28 07:43:00,2.27059,2.27075,2.27041,2.27075,10671429.0
2007-03-28 07:44:00,2.27072,2.27072,2.27063,2.27064,1092544.0
2007-03-28 07:45:00,2.27059,2.27077,2.27059,2.27067,10161857.0
2007-03-28 07:46:00,2.2706,2.27064,2.27053,2.27058,6246019.0
2007-03-28 07:47:00,2.27048,2.27073,2.27048,2.27073,14703146.0
2007-03-28 07:48:00,2.27072,2.27072,2.27055,2.27063,13025963.0
2007-03-28 07:49:00,2.27067,2.27072,2.27051,2.27063,12937587.0
2007-03-28 07:50:00,2.27064,2.27069,2.27042,2.2706,2224047.0
2007-03-28 07:51:00,2.2706,2.27082,2.27054,2.27082,8508965.0
2007-03-28 07:52:00,2.27077,2.27117,2.27077,2.27117,4891312.0
2007-03-28 07:53:00,2.2713,2.27151,2.27128,2.27139,8359367.0
2007-03-28 07:54:00,2.27145,2.27149,2.2713,2.27149,2968848.0
2007-03-28 07:55:00,2.2712,2.27124,2.26963,2.26963,3134277.0
2007-03-28 07:56:00,2.27105,2.27113,2.27059,2.27113,2135730.0
2007-03-28 07:57:00,2.27111,2.27127,2.27109,2.27118,6557404.0
2007-03-28 07:58:00,2.2712,2.2712,2.27099,2.27101,19336571.0
2007-03-28 07:59:00,2.271,2.271,2.27064,2.27068,2113236.0
2007-03-28 08:00:00,2.2705,2.2705,2.27011,2.27011,2529909.0
2007-03-28 08:01:00,2.27015,2.27045,2.27013,2.27045,2703725.0
2007-03-28 08:02:00,2.27036,2.27036,2.26985,2.26985,10420314.0
2007-03-28 08:03:00,2.26993,2.26994,2.26983,2.26994,6496746.0
2007-03-28 08:04:00,2.27002,2.27024,2.2699,2.27024,21702258.0
2007-03-28 08:05:00,2.27029,2.27041,2.27017,2.2704,2037011.0
2007-03-28 08:06:00,2.27046,2.27087,2.27046,2.27087,4391297.0
2007-03-28 08:07:00,2.27082,2.27123,2.27082,2.27123,7914255.0
2007-03-28 08:08:00,2.27143,2.27167,2.27142,2.27146,10282959.0
2007-03-28 08:09:00,2.27157,2.27176,2.27157,2.2716,13285709.0
2007-03-28 08:10:00,2.27166,2.27174,2.27152,2.27152,15292197.0
2007-03-28 08:11:00,2.27138,2.27138,2.27083,2.27107,6418912.0
2007-03-28 08:12:00,2.27123,2.27123,2.27092,2.27092,2878197.0
2007-03-28 08:13:00,2.27081,2.27081,2.27041,2.27067,2140374.0
2007-03-28 08:14:00,2.27084,2.27097,2.27072,2.27091,9614277.0
2007-03-28 08:15:00,2.27077,2.27095,2.27077,2.27081,5434721.0
2007-03-28 08:16:00,2.27089,2.27089,2.27065,2.27065,3491349.0
2007-03-28 08:17:00,2.27045,2.27062,2.27038,2.27062,15732947.0
2007-03-28 08:18:00,2.27074,2.27126,2.27074,2.27126,33315282.0
2007-03-28 08:19:00,2.27132,2.27146,2.27131,2.27132,16499685.0
2007-03-28 08:20:00,2.27098,2.27143,2.27098,2.27133,8347887.0
2007-03-28 08:21:00,2.27149,2.27149,2.27116,2.27116,5746882.0
2007-03-28 08:22:00,2.27113,2.27113,2.27067,2.27067,27867011.0
2007-03-28 08:23:00,2.27068,2.27071,2.27037,2.27037,2145293.0
2007-03-28 08:24:00,2.2704,2.27068,2.27037,2.27063,25492174.0
2007-03-28 08:25:00,2.27067,2.2707,2.2706,2.27064,22681784.0
2007-03-28 08:26:00,2.27052,2.27066,2.27052,2.27066,1743422.0
2007-03-28 08:27:00,2.27069,2.2708,2.27067,2.2707,5726128.0
2007-03-28 08:28:00,2.27074,2.27112,2.27074,2.27112,5970926.0
2007-03-28 08:29:00,2.27122,2.27122,2.27107,2.27117,7302678.0
2007-03-28 08:30:00,2.27114,2.27114,2.271,2.27105,1396730.0
2007-03-28 08:31:00,2.27092,2.27092,2.27066,2.27066,11015391.0
2007-03-28 08:32:00,2.26918,2.27069,2.26918,2.27058,9099771.0
2007-03-28 08:33:00,2.27069,2.27088,2.27053,2.2706,15610439.0
2007-03-28 08:34:00,2.27071,2.27083,2.2706,2.2706,12823349.0
2007-03-28 08:35:00,2.27069,2.27075,2.27058,2.27075,5755479.0
2007-03-28 08:36:00,2.27081,2.27082,2.27074,2.27081,8918378.0
2007-03-28 08:37:00,2.27077,2.27077,2.27064,2.2707,9441715.0
2007-03-28 08:38:00,2.27067,2.27071,2.27055,2.27063,7022823.0
2007-03-28 08:39:00,2.27068,2.27068,2.27056,2.27063,17309998.0
2007-03-28 08:40:00,2.27063,2.27074,2.27022,2.2705,20816455.0
2007-03-28 08:41:00,2.27041,2.27043,2.27028,2.27028,9661019.0
2007-03-28 08:42:00,2.27025,2.27025,2.27003,2.27003,7085814.0
2007-03-28 08:43:00,2.27015,2.27021,2.26879,2.26992,10889630.0
2007-03-28 08:44:00,2.26992,2.26992,2.26967,2.26967,4083347.0
2007-03-28 08:45:00,2.26964,2.26966,2.26953,2.26964,6185127.0
2007-03-28 08:46:00,2.26984,2.27014,2.26984,2.27014,2492362.0
2007-03-28 08:47:00,2.27015,2.2703,2.27015,2.27016,1313016.0
2007-03-28 08:48:00,2.27012,2.27012,2.26984,2.26984,5547012.0
2007-03-28 08:49:00,2.26981,2.27023,2.26981,2.27023,2248737.0
2007-03-28 08:50:00,2.27022,2.27024,2.27007,2.27024,3838178.0
2007-03-28 08:51:00,2.27025,2.2703,2.27017,2.2702,2789160.0
2007-03-28 08:52:00,2.27027,2.27049,2.27027,2.27048,6979408.0
2007-03-28 08:53:00,2.27045,2.27045,2.27003,2.27003,6704261.0
2007-03-28 08:54:00,2.26996,2.26997,2.26986,2.26995,7030938.0
2007-03-28 08:55:00,2.26998,2.27004,2.26988,2.27,7134336.0
2007-03-28 08:56:00,2.27005,2.27018,2.26997,2.27016,8182937.0
2007-03-28 08:57:00,2.27018,2.27053,2.27018,2.27045,17303692.0
2007-03-28 08:58:00,2.27058,2.2708,2.27058,2.2708,1957627.0
2007-03-28 08:59:00,2.27083,2.27103,2.2708,2.27103,3713177.0
2007-03-28 09:00:00,2.27121,2.27126,2.27078,2.27114,6264977.0
2007-03-28 09:01:00,2.27113,2.27113,2.2709,2.27105,3514500.0
2007-03-28 09:02:00,2.27111,2.27122,2.27109,2.27122,3171580.0
2007-03-28 09:03:00,2.27124,2.27124,2.27113,2.27113,3519477.0
2007-03-28 09:04:00,2.27117,2.27133,2.27117,2.27133,13766623.0
2007-03-28 09:05:00,2.27134,2.27145,2.27134,2.27138,12060175.0
2007-03-28 09:06:00,2.27145,2.27164,2.27141,2.27164,4864632.0
2007-03-28 09:07:00,2.2717,2.2717,2.27131,2.27165,8831951.0
2007-03-28 09:08:00,2.27155,2.27189,2.27155,2.27189,4097823.0
2007-03-28 09:09:00,2.27196,2.27203,2.27194,2.27194,3525577.0
2007-03-28 09:10:00,2.27182,2.27194,2.2718,2.27183,3666738.0
2007-03-28 09:11:00,2.27192,2.27212,2.27192,2.27212,7416650.0
2007-03-28 09:12:00,2.27239,2.27257,2.27239,2.27257,2924525.0
2007-03-28 09:13:00,2.27253,2.27281,2.27253,2.27269,17857923.0
2007-03-28 09:14:00,2.27279,2.27351,2.27279,2.27351,6750502.0
2007-03-28 09:15:00,2.27331,2.27331,2.27282,2.27282,4158316.0
2007-03-28 09:16:00,2.27284,2.27296,2.27284,2.27296,1792608.0
2007-03-28 09:17:00,2.27293,2.27307,2.27283,2.27307,5834529.0
2007-03-28 09:18:00,2.27308,2.27314,2.27255,2.27285,8113884.0
2007-03-28 09:19:00,2.2727,2.27276,2.27261,2.27261,9579469.0
2007-03-28 09:20:00,2.27256,2.27256,2.27228,2.27228,8439294.0
2007-03-28 09:21:00,2.27236,2.27264,2.27214,2.27214,15282508.0
2007-03-28 09:22:00,2.27221,2.2724,2.27214,2.2724,15304207.0
2007-03-28 09:23:00,2.27239,2.27247,2.27239,2.27239,3882378.0
2007-03-28 09:24:00,2.2723,2.27259,2.2723,2.27259,4457845.0
2007-03-28 09:25:00,2.2727,2.27311,2.2727,2.27311,1778042.0
2007-03-28 09:26:00,2.27329,2.27348,2.27319,2.27319,10769407.0
2007-03-28 09:27:00,2.27318,2.2735,2.27303,2.2735,7958846.0
2007-03-28 09:28:00,2.27344,2.27366,2.27338,2.27338,9055078.0
2007-03-28 09:29:00,2.27321,2.2733,2.27298,2.27312,3902208.0
2007-03-28 09:30:00,2.27328,2.27334,2.27324,2.2733,11828658.0
2007-03-28 09:31:00,2.27326,2.27335,2.2732,2.27335,2554365.0
2007-03-28 09:32:00,2.27345,2.27354,2.27317,2.27341,9683326.0
2007-03-28 09:33:00,2.27349,2.27352,2.27329,2.2735,672746.0
2007-03-28 09:34:00,2.27369,2.27413,2.27359,2.27395,7083761.0
2007-03-28 09:35:00,2.27392,2.27392,2.27345,2.27345,8915119.0
2007-03-28 09:36:00,2.27333,2.27336,2.27321,2.27325,895477.0
2007-03-28 09:37:00,2.27323,2.27323,2.27304,2.2732,14928061.0
2007-03-28 09:38:00,2.27309,2.27309,2.2728,2.27309,23374740.0
2007-03-28 09:39:00,2.27303,2.27303,2.27283,2.27285,6610223.0
2007-03-28 09:40:00,2.2728,2.27291,2.27245,2.27245,11397799.0
2007-03-28 09:41:00,2.27298,2.27333,2.27294,2.27333,2268218.0
2007-03-28 09:42:00,2.27338,2.27398,2.27338,2.27393,4075124.0
2007-03-28 09:43:00,2.27381,2.27398,2.27381,2.27387,4439110.0
2007-03-28 09:44:00,2.27396,2.27432,2.27387,2.27432,26018271.0
2007-03-28 09:45:00,2.2744,2.27487,2.2744,2.27487,7444681.0
2007-03-28 09:46:00,2.27491,2.27535,2.27491,2.27532,25044513.0
2007-03-28 09:47:00,2.27546,2.27546,2.27519,2.27534,6949938.0
2007-03-28 09:48:00,2.27534,2.27554,2.27534,2.27554,2398871.0
2007-03-28 09:49:00,2.27544,2.2757,2.27544,2.2757,1231862.0
2007-03-28 09:50:00,2.27586,2.27598,2.27583,2.27587,16793603.0
2007-03-28 09:51:00,2.27588,2.27589,2.27567,2.27572,16005116.0
2007-03-28 09:52:00,2.27556,2.27565,2.27552,2.27554,29165209.0
2007-03-28 09:53:00,2.27545,2.27545,2.27513,2.27513,2296282.0
2007-03-28 09:54:00,2.27519,2.2754,2.27514,2.2754,4491411.0
2007-03-28 09:55:00,2.27556,2.27577,2.27556,2.27577,4931629.0
2007-03-28 09:56:00,2.27562,2.27574,2.27554,2.27554,2376836.0
2007-03-28 09:57:00,2.2755,2.27588,2.2755,2.27588,9165048.0
2007-03-28 09:58:00,2.27598,2.27619,2.27598,2.27618,16748946.0
2007-03-28 09:59:00,2.27621,2.27621,2.27599,2.27602,2793976.0
2007-03-28 10:00:00,2.27604,2.27612,2.27591,2.27591,5522278.0
2007-03-28 10:01:00,2.27603,2.27603,2.27575,2.27575,1879828.0
2007-03-28 10:02:00,2.27627,2.27654,2.27627,2.27654,11918148.0
2007-03-28 10:03:00,2.27656,2.27695,2.27656,2.27695,1751912.0
2007-03-28 10:04:00,2.2769,2.2769,2.27663,2.27678,9745868.0
2007-03-28 10:05:00,2.27683,2.27755,2.27683,2.27722,2698180.0
2007-03-28 10:06:00,2.27759,2.27759,2.27743,2.27743,3142826.0
2007-03-28 10:07:00,2.27746,2.27759,2.2772,2.27759,5178216.0
2007-03-28 10:08:00,2.2776,2.27771,2.27753,2.27754,6596498.0
2007-03-28 10:09:00,2.27774,2.27812,2.27774,2.27807,1116827.0
2007-03-28 10:10:00,2.27817,2.27823,2.278,2.278,14124720.0
2007-03-28 10:11:00,2.27797,2.27797,2.27629,2.27785,25340166.0
2007-03-28 10:12:00,2.278,2.27849,2.278,2.27849,9202737.0
2007-03-28 10:13:00,2.27841,2.27872,2.27841,2.27872,6222504.0
2007-03-28 10:14:00,2.27867,2.27867,2.27838,2.27841,3192407.0
2007-03-28 10:15:00,2.27856,2.27863,2.27854,2.27863,9469585.0
2007-03-28 10:16:00,2.27871,2.27875,2.27864,2.27875,911946.0
2007-03-28 10:17:00,2.27876,2.27876,2.27855,2.27855,6683268.0
2007-03-28 10:18:00,2.27845,2.27852,2.27824,2.2784,21343002.0
2007-03-28 10:19:00,2.27829,2.27829,2.27794,2.27797,31789005.0
2007-03-28 10:20:00,2.27801,2.27819,2.27801,2.27801,15829292.0
2007-03-28 10:21:00,2.27802,2.27803,2.27777,2.27787,5474556.0
2007-03-28 10:22:00,2.27763,2.27767,2.27755,2.27767,12435118.0
2007-03-28 10:23:00,2.27765,2.27765,2.27759,2.27761,3163060.0
2007-03-28 10:24:00,2.27762,2.27762,2.27741,2.27741,7668450.0
2007-03-28 10:25:00,2.27745,2.27766,2.27727,2.27754,3571958.0
2007-03-28 10:26:00,2.2777,2.2777,2.27741,2.27741,11173012.0
2007-03-28 10:27:00,2.27737,2.27737,2.27726,2.27726,5860716.0
2007-03-28 10:28:00,2.27724,2.2773,2.27721,2.27726,6479030.0
2007-03-28 10:29:00,2.27722,2.27732,2.27709,2.27709,9588273.0
2007-03-28 10:30:00,2.27701,2.27701,2.27654,2.27654,14353141.0
2007-03-28 10:31:00,2.27639,2.27639,2.27568,2.27577,3735214.0
2007-03-28 10:32:00,2.27556,2.27559,2.27514,2.27514,2727535.0
2007-03-28 10:33:00,2.27519,2.27519,2.27472,2.27472,9382132.0
2007-03-28 10:34:00,2.27478,2.27492,2.27468,2.27468,2648165.0
2007-03-28 10:35:00,2.27449,2.27449,2.27426,2.27426,2953795.0
2007-03-28 10:36:00,2.27416,2.27418,2.27398,2.274,6424094.0
2007-03-28 10:37:00,2.27397,2.274,2.27372,2.274,3414208.0
2007-03-28 10:38:00,2.27402,2.27412,2.27374,2.27374,7752748.0
2007-03-28 10:39:00,2.27368,2.27372,2.27356,2.27356,14371057.0
2007-03-28 10:40:00,2.27342,2.27371,2.27342,2.27371,8065742.0
2007-03-28 10:41:00,2.27363,2.27379,2.27342,2.27379,5993930.0
2007-03-28 10:42:00,2.27386,2.27415,2.27381,2.27407,9155337.0
2007-03-28 10:43:00,2.27404,2.27424,2.27401,2.27424,753960.0
2007-03-28 10:44:00,2.27426,2.27454,2.27426,2.27454,21107864.0
2007-03-28 10:45:00,2.27456,2.27463,2.27442,2.27442,5309316.0
2007-03-28 10:46:00,2.27387,2.27472,2.27387,2.27472,1261546.0
2007-03-28 10:47:00,2.27485,2.2754,2.27485,2.2754,1704181.0
2007-03-28 10:48:00,2.27554,2.2756,2.27539,2.27543,4251921.0
2007-03-28 10:49:00,2.27528,2.27531,2.27506,2.27531,8375726.0
2007-03-28 10:50:00,2.27544,2.27574,2.27544,2.27561,13241759.0
2007-03-28 10:51:00,2.27558,2.27612,2.27558,2.27612,8746560.0
2007-03-28 10:52:00,2.27626,2.27641,2.27618,2.27641,5769818.0
2007-03-28 10:53:00,2.27645,2.27655,2.27628,2.27628,11357192.0
2007-03-28 10:54:00,2.27681,2.27686,2.27669,2.27669,14736070.0
2007-03-28 10:55:00,2.27659,2.27659,2.27642,2.27653,5237714.0
2007-03-28 10:56:00,2.27647,2.27654,2.27627,2.27649,9496730.0
2007-03-28 10:57:00,2.27654,2.2767,2.27653,2.27653,16324340.0
2007-03-28 10:58:00,2.27637,2.27645,2.2761,2.2761,2988495.0
2007-03-28 10:59:00,2.27618,2.27628,2.27615,2.27619,11950828.0
2007-03-28 11:00:00,2.27612,2.27615,2.27598,2.27606,21901534.0
2007-03-28 11:01:00,2.2759,2.276,2.27583,2.27588,3430544.0
2007-03-28 11:02:00,2.27591,2.27611,2.27591,2.27605,4598836.0
2007-03-28 11:03:00,2.27619,2.27631,2.27617,2.27631,2073920.0
2007-03-28 11:04:00,2.27627,2.27645,2.27617,2.27645,11111669.0
2007-03-28 11:05:00,2.27648,2.27652,2.27637,2.27639,2192139.0
2007-03-28 11:06:00,2.27619,2.27619,2.27598,2.27607,5490501.0
2007-03-28 11:07:00,2.27615,2.2764,2.27615,2.27615,8427029.0
2007-03-28 11:08:00,2.27619,2.27632,2.27619,2.27625,8237338.0
2007-03-28 11:09:00,2.27641,2.27647,2.27626,2.27631,4826772.0
2007-03-28 11:10:00,2.27636,2.27644,2.27624,2.27624,1223873.0
2007-03-28 11:11:00,2.27643,2.27651,2.27635,2.27651,1308101.0
2007-03-28 11:12:00,2.27647,2.2765,2.27635,2.27643,7352339.0
2007-03-28 11:13:00,2.27633,2.27633,2.27612,2.27614,16987487.0
2007-03-28 11:14:00,2.27607,2.27612,2.27585,2.27612,11499892.0
2007-03-28 11:15:00,2.27621,2.27631,2.27596,2.27596,1950834.0
2007-03-28 11:16:00,2.27575,2.27583,2.2756,2.27577,9339879.0
2007-03-28 11:17:00,2.2758,2.27586,2.27575,2.27585,5313163.0
2007-03-28 11:18:00,2.27584,2.2759,2.27574,2.27574,11773000.0
2007-03-28 11:19:00,2.27553,2.27553,2.2752,2.27541,2636101.0
2007-03-28 11:20:00,2.27552,2.27585,2.27552,2.2758,1819557.0
2007-03-28 11:21:00,2.27593,2.27621,2.27593,2.27621,2930976.0
2007-03-28 11:22:00,2.27627,2.27651,2.27627,2.27633,8600841.0
2007-03-28 11:23:00,2.27637,2.27663,2.27636,2.27663,1309766.0
2007-03-28 11:24:00,2.27669,2.27669,2.27655,2.27662,15436066.0
2007-03-28 11:25:00,2.27682,2.27683,2.27654,2.27683,4983479.0
2007-03-28 11:26:00,2.27699,2.2772,2.27699,2.2772,7055676.0
2007-03-28 11:27:00,2.27733,2.27751,2.27733,2.27751,3095244.0
2007-03-28 11:28:00,2.27753,2.27761,2.27729,2.27729,9641473.0
2007-03-28 11:29:00,2.27712,2.27712,2.27667,2.27702,1742222.0
2007-03-28 11:30:00,2.27723,2.27727,2.27721,2.27721,634056.0
2007-03-28 11:31:00,2.27704,2.27721,2.27704,2.27704,10143438.0
2007-03-28 11:32:00,2.27691,2.27691,2.27618,2.27618,1850155.0
2007-03-28 11:33:00,2.27608,2.27608,2.27582,2.27582,4110045.0
2007-03-28 11:34:00,2.27574,2.27574,2.27537,2.27537,4667938.0
2007-03-28 11:35:00,2.27509,2.2751,2.27493,2.27493,4378537.0
2007-03-28 11:36:00,2.27506,2.27537,2.27506,2.27537,2525368.0
2007-03-28 11:37:00,2.27526,2.27543,2.27521,2.27522,960914.0
2007-03-28 11:38:00,2.27532,2.2755,2.27531,2.2755,1895779.0
2007-03-28 11:39:00,2.27551,2.27562,2.27519,2.27562,2318617.0
2007-03-28 11:40:00,2.27556,2.27556,2.27535,2.27535,14493948.0
2007-03-28 11:41:00,2.27526,2.27544,2.27522,2.27544,770266.0
2007-03-28 11:42:00,2.27538,2.27562,2.27538,2.27556,13300408.0
2007-03-28 11:43:00,2.27538,2.27555,2.2753,2.2753,3263023.0
2007-03-28 11:44:00,2.27534,2.27538,2.27518,2.27538,2529626.0
2007-03-28 11:45:00,2.27538,2.27546,2.27526,2.27546,1078455.0
2007-03-28 11:46:00,2.27536,2.27555,2.27536,2.27555,3090372.0
2007-03-28 11:47:00,2.27563,2.27563,2.27558,2.27558,7872779.0
2007-03-28 11:48:00,2.27557,2.2757,2.27557,2.27568,8011685.0
2007-03-28 11:49:00,2.27582,2.27594,2.27574,2.27589,558552.0
2007-03-28 11:50:00,2.27591,2.27598,2.27585,2.27587,18005637.0
2007-03-28 11:51:00,2.2757,2.2757,2.27556,2.27568,2359845.0
2007-03-28 11:52:00,2.27569,2.27604,2.27569,2.27604,1165133.0
2007-03-28 11:53:00,2.27607,2.27622,2.27607,2.27622,1025306.0
2007-03-28 11:54:00,2.27631,2.27643,2.27627,2.27636,9973885.0
2007-03-28 11:55:00,2.2764,2.27672,2.2764,2.27672,5320520.0
2007-03-28 11:56:00,2.2766,2.2771,2.2766,2.2771,16454987.0
2007-03-28 11:57:00,2.27711,2.27723,2.2771,2.27719,11291222.0
2007-03-28 11:58:00,2.27718,2.27737,2.27714,2.27714,15848441.0
2007-03-28 11:59:00,2.27726,2.27739,2.27726,2.27737,4188558.0
2007-03-28 12:00:00,2.27736,2.27736,2.27712,2.27716,12855605.0
2007-03-28 12:01:00,2.27724,2.27734,2.27715,2.27725,5272465.0
2007-03-28 12:02:00,2.27737,2.27761,2.27737,2.27738,7940223.0
2007-03-28 12:03:00,2.27726,2.27726,2.27707,2.27709,1399067.0
2007-03-28 12:04:00,2.277,2.27733,2.277,2.27723,20702420.0
2007-03-28 12:05:00,2.27745,2.27745,2.27721,2.27721,7978040.0
2007-03-28 12:06:00,2.27706,2.27716,2.27685,2.27716,4530766.0
2007-03-28 12:07:00,2.27722,2.27751,2.27722,2.27751,1770112.0
2007-03-28 12:08:00,2.27749,2.27769,2.27717,2.27769,2288964.0
2007-03-28 12:09:00,2.27772,2.27772,2.27722,2.27756,929727.0
2007-03-28 12:10:00,2.27747,2.27761,2.27745,2.27758,1955096.0
2007-03-28 12:11:00,2.27761,2.27786,2.27761,2.27773,3003838.0
2007-03-28 12:12:00,2.27771,2.27775,2.27758,2.27761,2929221.0
2007-03-28 12:13:00,2.27757,2.27785,2.27735,2.27785,1757482.0
2007-03-28 12:14:00,2.27769,2.27788,2.27757,2.27757,21560320.0
2007-03-28 12:15:00,2.27746,2.27755,2.27739,2.27741,4948548.0
2007-03-28 12:16:00,2.27739,2.27739,2.27712,2.27712,795071.0
2007-03-28 12:17:00,2.27709,2.27709,2.2769,2.27697,8274160.0
2007-03-28 12:18:00,2.27699,2.27699,2.27672,2.27698,2188664.0
2007-03-28 12:19:00,2.27706,2.27721,2.27705,2.27719,70423587.0
2007-03-28 12:20:00,2.27727,2.27728,2.27698,2.27698,719026.0
2007-03-28 12:21:00,2.27686,2.27688,2.27668,2.27668,1595837.0
2007-03-28 12:22:00,2.27672,2.27672,2.27646,2.27653,18629133.0
2007-03-28 12:23:00,2.27641,2.27646,2.27632,2.27635,9317572.0
2007-03-28 12:24:00,2.2764,2.27648,2.27609,2.27609,7942219.0
2007-03-28 12:25:00,2.27606,2.2761,2.27587,2.2761,4733785.0
2007-03-28 12:26:00,2.27614,2.27615,2.27603,2.27603,11202164.0
2007-03-28 12:27:00,2.27613,2.27633,2.27613,2.27633,3876952.0
2007-03-28 12:28:00,2.27627,2.27641,2.27623,2.27641,11255042.0
2007-03-28 12:29:00,2.27629,2.27645,2.27627,2.27627,1240243.0
2007-03-28 12:30:00,2.27628,2.27661,2.27625,2.27661,2511404.0
2007-03-28 12:31:00,2.27664,2.27681,2.27656,2.27681,10846296.0
2007-03-28 12:32:00,2.27669,2.2767,2.27521,2.27521,7357617.0
2007-03-28 12:33:00,2.27664,2.27668,2.27646,2.27658,2450006.0
2007-03-28 12:34:00,2.27655,2.27691,2.27655,2.27691,3661303.0
2007-03-28 12:35:00,2.27683,2.27683,2.27669,2.27669,1041152.0
2007-03-28 12:36:00,2.27677,2.27684,2.27643,2.27673,3766394.0
2007-03-28 12:37:00,2.27681,2.27701,2.27681,2.27687,1366621.0
2007-03-28 12:38:00,2.27696,2.27712,2.27686,2.277,8131726.0
2007-03-28 12:39:00,2.27699,2.27714,2.27681,2.27681,34418875.0
2007-03-28 12:40:00,2.27682,2.27706,2.27682,2.27706,1824086.0
2007-03-28 12:41:00,2.27706,2.27724,2.27698,2.27724,2253378.0
2007-03-28 12:42:00,2.27732,2.27786,2.2773,2.27786,8912248.0
2007-03-28 12:43:00,2.27793,2.27806,2.27771,2.27771,2646640.0
2007-03-28 12:44:00,2.27755,2.27762,2.27747,2.27754,1931832.0
2007-03-28 12:45:00,2.27771,2.27787,2.27756,2.27787,2043953.0
2007-03-28 12:46:00,2.278,2.27818,2.278,2.27818,1570673.0
2007-03-28 12:47:00,2.27808,2.27808,2.27773,2.27787,26018518.0
2007-03-28 12:48:00,2.27781,2.27781,2.27746,2.27754,5042807.0
2007-03-28 12:49:00,2.27755,2.27786,2.27724,2.27786,6792346.0
2007-03-28 12:50:00,2.27797,2.27808,2.27793,2.27805,13490065.0
2007-03-28 12:51:00,2.27784,2.27796,2.27777,2.27781,11866047.0
2007-03-28 12:52:00,2.27778,2.27785,2.27772,2.2778,2520870.0
2007-03-28 12:53:00,2.27786,2.27793,2.27776,2.27789,3740639.0
2007-03-28 12:54:00,2.27797,2.2782,2.27797,2.27814,433955.0
2007-03-28 12:55:00,2.2782,2.2782,2.27807,2.27807,22469515.0
2007-03-28 12:56:00,2.27801,2.27814,2.27793,2.27809,6157221.0
2007-03-28 12:57:00,2.27809,2.2781,2.27785,2.27801,778557.0
2007-03-28 12:58:00,2.27797,2.27809,2.27792,2.27806,3046470.0
2007-03-28 12:59:00,2.278,2.27806,2.27792,2.27799,5769344.0
2007-03-28 13:00:00,2.27785,2.27785,2.27746,2.27746,1622307.0
2007-03-28 13:01:00,2.27731,2.27731,2.27706,2.27706,3882773.0
2007-03-28 13:02:00,2.27704,2.27717,2.27689,2.27717,2818046.0
2007-03-28 13:03:00,2.27726,2.27745,2.27724,2.27745,6590876.0
2007-03-28 13:04:00,2.27749,2.27753,2.27742,2.27753,3619487.0
2007-03-28 13:05:00,2.27734,2.27734,2.27716,2.27729,7055221.0
2007-03-28 13:06:00,2.27732,2.27732,2.27715,2.27724,6346436.0
2007-03-28 13:07:00,2.27729,2.27745,2.27729,2.27741,2231463.0
2007-03-28 13:08:00,2.2774,2.2774,2.27681,2.27709,16489285.0
2007-03-28 13:09:00,2.27727,2.27742,2.27722,2.27742,1144841.0
2007-03-28 13:10:00,2.27739,2.27745,2.27724,2.27724,7783376.0
2007-03-28 13:11:00,2.27722,2.27768,2.27722,2.27768,6519052.0
2007-03-28 13:12:00,2.27779,2.27797,2.27779,2.27796,12387239.0
2007-03-28 13:13:00,2.27793,2.27794,2.27769,2.27769,2885361.0
2007-03-28 13:14:00,2.27768,2.27778,2.27768,2.27778,7763746.0
2007-03-28 13:15:00,2.27769,2.27789,2.27769,2.27789,11788833.0
2007-03-28 13:16:00,2.27793,2.27805,2.27793,2.27803,39305576.0
2007-03-28 13:17:00,2.27798,2.27802,2.27794,2.27794,5294492.0
2007-03-28 13:18:00,2.27785,2.27804,2.2778,2.27785,7563384.0
2007-03-28 13:19:00,2.2778,2.2778,2.27763,2.27774,10162851.0
2007-03-28 13:20:00,2.2777,2.27787,2.27768,2.27769,5980987.0
2007-03-28 13:21:00,2.27765,2.27765,2.27741,2.27744,538809.0
2007-03-28 13:22:00,2.27741,2.27741,2.27719,2.2772,4577033.0
2007-03-28 13:23:00,2.27715,2.27716,2.27698,2.27698,2932121.0
2007-03-28 13:24:00,2.27695,2.27695,2.27665,2.27672,987381.0
2007-03-28 13:25:00,2.2767,2.27671,2.2764,2.27642,1620549.0
2007-03-28 13:26:00,2.27641,2.27644,2.27627,2.27627,1844369.0
2007-03-28 13:27:00,2.27628,2.27628,2.27599,2.27599,12357797.0
2007-03-28 13:28:00,2.27593,2.27594,2.27569,2.27578,5578647.0
2007-03-28 13:29:00,2.27575,2.27575,2.27535,2.27542,13295657.0
2007-03-28 13:30:00,2.27547,2.27591,2.27547,2.27591,1673402.0
2007-03-28 13:31:00,2.27595,2.27633,2.27595,2.27633,7326759.0
2007-03-28 13:32:00,2.27633,2.27657,2.27633,2.27657,3269010.0
2007-03-28 13:33:00,2.27661,2.27669,2.27652,2.27669,1609992.0
2007-03-28 13:34:00,2.27679,2.27689,2.27669,2.27689,1056703.0
2007-03-28 13:35:00,2.27686,2.27707,2.27686,2.27695,3096118.0
2007-03-28 13:36:00,2.27705,2.27711,2.27698,2.27708,15871826.0
2007-03-28 13:37:00,2.27698,2.27698,2.2766,2.27667,3934986.0
2007-03-28 13:38:00,2.27695,2.27717,2.27695,2.27717,4657902.0
2007-03-28 13:39:00,2.27716,2.27724,2.27711,2.27713,9715326.0
2007-03-28 13:40:00,2.27703,2.27709,2.2764,2.2764,7841555.0
2007-03-28 13:41:00,2.27638,2.27671,2.27638,2.27668,2265128.0
2007-03-28 13:42:00,2.27659,2.27683,2.27644,2.27683,4872001.0
2007-03-28 13:43:00,2.27684,2.27707,2.27684,2.27707,3234117.0
2007-03-28 13:44:00,2.2771,2.27728,2.27708,2.27728,24226281.0
2007-03-28 13:45:00,2.27734,2.27779,2.27732,2.27779,3981546.0
2007-03-28 13:46:00,2.27761,2.27775,2.27761,2.27762,10697228.0
2007-03-28 13:47:00,2.27752,2.27752,2.27702,2.27702,1372124.0
2007-03-28 13:48:00,2.27697,2.27697,2.27677,2.2768,18147490.0
2007-03-28 13:49:00,2.27667,2.27667,2.27647,2.27647,2595601.0
2007-03-28 13:50:00,2.27649,2.27679,2.27609,2.27679,1702548.0
2007-03-28 13:51:00,2.27699,2.27716,2.27696,2.27713,7509031.0
2007-03-28 13:52:00,2.27711,2.27727,2.27694,2.27694,2056439.0
2007-03-28 13:53:00,2.27674,2.27674,2.27614,2.27614,1232475.0
2007-03-28 13:54:00,2.27593,2.27593,2.27571,2.27571,7494339.0
2007-03-28 13:55:00,2.27571,2.27571,2.27559,2.27567,9673441.0
2007-03-28 13:56:00,2.2756,2.27568,2.27551,2.27564,12065196.0
2007-03-28 13:57:00,2.2756,2.27561,2.27548,2.27548,5913091.0
2007-03-28 13:58:00,2.2755,2.27555,2.27409,2.27535,4519465.0
2007-03-28 13:59:00,2.27549,2.27561,2.27545,2.27561,2015808.0
2007-03-28 14:00:00,2.2757,2.27578,2.27566,2.27577,1865774.0
2007-03-28 14:01:00,2.27572,2.27582,2.27557,2.27557,4373386.0
2007-03-28 14:02:00,2.2756,2.27568,2.2754,2.27568,1590632.0
2007-03-28 14:03:00,2.27566,2.27574,2.27557,2.27557,3765722.0
2007-03-28 14:04:00,2.27555,2.2756,2.27549,2.27557,21920468.0
2007-03-28 14:05:00,2.27563,2.27584,2.27559,2.27584,1566253.0
2007-03-28 14:06:00,2.27582,2.27605,2.27582,2.27605,5683645.0
2007-03-28 14:07:00,2.2761,2.27634,2.27576,2.27634,5053195.0
2007-03-28 14:08:00,2.27635,2.27658,2.27635,2.27658,10194174.0
2007-03-28 14:09:00,2.27656,2.27682,2.27656,2.27682,12207062.0
2007-03-28 14:10:00,2.27676,2.27716,2.27676,2.27708,13519790.0
2007-03-28 14:11:00,2.27705,2.27707,2.277,2.277,2514396.0
2007-03-28 14:12:00,2.27693,2.277,2.27686,2.277,2537389.0
2007-03-28 14:13:00,2.27691,2.27699,2.27682,2.27683,3484861.0
2007-03-28 14:14:00,2.27671,2.2769,2.27669,2.2769,4940020.0
2007-03-28 14:15:00,2.27702,2.2771,2.27696,2.27706,3097197.0
2007-03-28 14:16:00,2.27712,2.27719,2.27692,2.27719,714445.0
2007-03-28 14:17:00,2.27732,2.27769,2.27732,2.27769,2824693.0
2007-03-28 14:18:00,2.27776,2.278,2.27776,2.278,2859590.0
2007-03-28 14:19:00,2.27788,2.27788,2.27759,2.2778,3403693.0
2007-03-28 14:20:00,2.27781,2.27807,2.27781,2.27804,1053952.0
2007-03-28 14:21:00,2.27798,2.27798,2.27779,2.27784,12312096.0
2007-03-28 14:22:00,2.27737,2.27773,2.27737,2.27745,11618202.0
2007-03-28 14:23:00,2.27735,2.27735,2.27706,2.27706,1322931.0
2007-03-28 14:24:00,2.27698,2.27698,2.27667,2.27679,2401855.0
2007-03-28 14:25:00,2.27663,2.27666,2.27613,2.27613,1479013.0
2007-03-28 14:26:00,2.27638,2.27638,2.27618,2.27622,10345301.0
2007-03-28 14:27:00,2.27624,2.27666,2.27624,2.27654,3908525.0
2007-03-28 14:28:00,2.27655,2.27664,2.27628,2.27664,29669064.0
2007-03-28 14:29:00,2.27665,2.27681,2.27657,2.27657,2902753.0
2007-03-28 14:30:00,2.27658,2.27702,2.27658,2.27702,6042597.0
2007-03-28 14:31:00,2.27711,2.27775,2.27711,2.27775,17060678.0
2007-03-28 14:32:00,2.2779,2.27838,2.2779,2.27795,19760097.0
2007-03-28 14:33:00,2.27788,2.2779,2.27767,2.27767,3001162.0
2007-03-28 14:34:00,2.27776,2.27778,2.27756,2.27776,6097737.0
2007-03-28 14:35:00,2.27782,2.27782,2.27766,2.27782,614118.0
2007-03-28 14:36:00,2.27787,2.27791,2.27747,2.27775,8023225.0
2007-03-28 14:37:00,2.2778,2.27796,2.27768,2.27768,7031665.0
2007-03-28 14:38:00,2.27757,2.27763,2.27731,2.27731,7092422.0
2007-03-28 14:39:00,2.27723,2.27751,2.27723,2.27751,5792979.0
2007-03-28 14:40:00,2.27739,2.27782,2.27739,2.27782,3934055.0
2007-03-28 14:41:00,2.27783,2.27788,2.27775,2.27776,7318252.0
2007-03-28 14:42:00,2.27768,2.27768,2.2773,2.2773,5666368.0
2007-03-28 14:43:00,2.27746,2.27762,2.27745,2.27745,10855477.0
2007-03-28 14:44:00,2.27753,2.27786,2.27753,2.27786,18970660.0
2007-03-28 14:45:00,2.27796,2.27819,2.27796,2.27817,448466.0
2007-03-28 14:46:00,2.27809,2.27816,2.27808,2.27816,4126255.0
2007-03-28 14:47:00,2.27811,2.27853,2.27811,2.27853,6622175.0
2007-03-28 14:48:00,2.27852,2.27866,2.27841,2.27841,3043470.0
2007-03-28 14:49:00,2.27848,2.27874,2.27848,2.27874,21526545.0
2007-03-28 14:50:00,2.27873,2.27912,2.27873,2.27912,7438409.0
2007-03-28 14:51:00,2.27914,2.27914,2.27883,2.27883,3582554.0
2007-03-28 14:52:00,2.27874,2.27874,2.27833,2.27833,7855270.0
2007-03-28 14:53:00,2.27806,2.27854,2.27806,2.27847,3018639.0
2007-03-28 14:54:00,2.27854,2.27854,2.27823,2.2783,5863573.0
2007-03-28 14:55:00,2.27822,2.2785,2.27822,2.27827,2740086.0
2007-03-28 14:56:00,2.27828,2.27886,2.27828,2.27882,4314452.0
2007-03-28 14:57:00,2.27883,2.27883,2.27842,2.27855,16493292.0
2007-03-28 14:58:00,2.27844,2.27879,2.27844,2.27846,24066474.0
2007-03-28 14:59:00,2.27885,2.27889,2.27865,2.2787,927482.0
2007-03-28 15:00:00,2.27878,2.27902,2.27878,2.27895,2673113.0
2007-03-28 15:01:00,2.27878,2.27878,2.27845,2.27859,5351084.0
2007-03-28 15:02:00,2.27862,2.27862,2.27832,2.27832,2720271.0
2007-03-28 15:03:00,2.27831,2.27831,2.27789,2.27816,9576338.0
2007-03-28 15:04:00,2.27839,2.2786,2.27831,2.27831,2422789.0
2007-03-28 15:05:00,2.27846,2.27879,2.27822,2.27879,6854250.0
2007-03-28 15:06:00,2.27886,2.2789,2.27867,2.27877,7303176.0
2007-03-28 15:07:00,2.27881,2.27881,2.27863,2.27863,13519424.0
2007-03-28 15:08:00,2.27864,2.27864,2.27801,2.27835,967863.0
2007-03-28 15:09:00,2.27834,2.27834,2.27815,2.27819,3421234.0
2007-03-28 15:10:00,2.27837,2.27853,2.27831,2.27853,7948717.0
2007-03-28 15:11:00,2.27837,2.27852,2.27812,2.27839,7118584.0
2007-03-28 15:12:00,2.27858,2.27876,2.27858,2.27876,3069315.0
2007-03-28 15:13:00,2.27879,2.27879,2.27842,2.27842,3861459.0
2007-03-28 15:14:00,2.2783,2.27837,2.27816,2.27837,5771192.0
2007-03-28 15:15:00,2.27838,2.27839,2.27833,2.27836,1402709.0
2007-03-28 15:16:00,2.27833,2.27848,2.27819,2.27848,2582511.0
2007-03-28 15:17:00,2.2785,2.27858,2.27848,2.27848,6214794.0
2007-03-28 15:18:00,2.27843,2.27843,2.27832,2.27838,7436526.0
2007-03-28 15:19:00,2.2783,2.27857,2.2783,2.27834,1083270.0
2007-03-28 15:20:00,2.27839,2.27855,2.27829,2.27855,6469553.0
2007-03-28 15:21:00,2.2786,2.27876,2.27858,2.27872,873692.0
2007-03-28 15:22:00,2.2786,2.27875,2.27854,2.27875,12773323.0
2007-03-28 15:23:00,2.27884,2.27887,2.27862,2.27862,40140487.0
2007-03-28 15:24:00,2.27871,2.27871,2.27852,2.2787,18854063.0
2007-03-28 15:25:00,2.27881,2.27917,2.27881,2.27917,6731770.0
2007-03-28 15:26:00,2.27922,2.27943,2.27922,2.27942,6319807.0
2007-03-28 15:27:00,2.2793,2.27957,2.2793,2.27957,9249678.0
2007-03-28 15:28:00,2.27953,2.27953,2.27903,2.27903,979254.0
2007-03-28 15:29:00,2.27897,2.27915,2.27897,2.27915,5512908.0
2007-03-28 15:30:00,2.27908,2.27942,2.27908,2.27942,5101898.0
2007-03-28 15:31:00,2.27948,2.27964,2.27937,2.27964,589233.0
2007-03-28 15:32:00,2.27926,2.27988,2.27926,2.27988,10587573.0
2007-03-28 15:33:00,2.27987,2.28003,2.27977,2.27977,19116531.0
2007-03-28 15:34:00,2.27976,2.27979,2.27938,2.27938,892439.0
2007-03-28 15:35:00,2.27925,2.27925,2.27908,2.27908,2998964.0
2007-03-28 15:36:00,2.27916,2.27942,2.27916,2.27937,2289756.0
2007-03-28 15:37:00,2.27937,2.27954,2.27937,2.27941,3078666.0
2007-03-28 15:38:00,2.27943,2.27948,2.27936,2.27936,15599023.0
2007-03-28 15:39:00,2.27944,2.27971,2.27944,2.27959,19464099.0
2007-03-28 15:40:00,2.27969,2.27969,2.2793,2.2793,10973009.0
2007-03-28 15:41:00,2.27917,2.27917,2.27888,2.27901,1257573.0
2007-03-28 15:42:00,2.27908,2.27914,2.279,2.27912,6938644.0
2007-03-28 15:43:00,2.27921,2.27941,2.27912,2.27941,4655588.0
2007-03-28 15:44:00,2.27939,2.27958,2.27939,2.27958,31880423.0
2007-03-28 15:45:00,2.27952,2.27966,2.27943,2.27943,3355210.0
2007-03-28 15:46:00,2.27936,2.27936,2.27923,2.27935,2774483.0
2007-03-28 15:47:00,2.2793,2.27972,2.2793,2.27966,1345232.0
2007-03-28 15:48:00,2.27972,2.27975,2.27942,2.27957,7478225.0
2007-03-28 15:49:00,2.27956,2.27995,2.27956,2.27995,1116446.0
2007-03-28 15:50:00,2.27992,2.27992,2.27958,2.27958,3068281.0
2007-03-28 15:51:00,2.27963,2.27963,2.27938,2.27944,3604895.0
2007-03-28 15:52:00,2.27929,2.27935,2.27916,2.27935,21062063.0
2007-03-28 15:53:00,2.27926,2.27933,2.27911,2.27921,1111938.0
2007-03-28 15:54:00,2.27919,2.27921,2.27886,2.27886,7098548.0
2007-03-28 15:55:00,2.27891,2.27891,2.27836,2.27836,2831244.0
2007-03-28 15:56:00,2.27704,2.27905,2.27704,2.27905,10612540.0
2007-03-28 15:57:00,2.27902,2.27902,2.2786,2.2786,10271052.0
2007-03-28 15:58:00,2.27858,2.27862,2.27833,2.27833,16308202.0
2007-03-28 15:59:00,2.27819,2.2783,2.27799,2.27803,30023749.0
2007-03-28 16:00:00,2.27801,2.27801,2.27785,2.27786,3281773.0
2007-03-28 16:01:00,2.27762,2.27762,2.27746,2.27746,2676829.0
2007-03-28 16:02:00,2.27757,2.2776,2.27734,2.27754,11510995.0
2007-03-28 16:03:00,2.27765,2.27788,2.27765,2.27788,25528356.0
2007-03-28 16:04:00,2.27792,2.27792,2.27774,2.27774,3829777.0
2007-03-28 16:05:00,2.27775,2.27785,2.27741,2.27741,17463180.0
2007-03-28 16:06:00,2.27735,2.27742,2.2771,2.2771,11277525.0
2007-03-28 16:07:00,2.27702,2.27732,2.27702,2.27725,228711.0
2007-03-28 16:08:00,2.27703,2.27703,2.2765,2.2765,6078502.0
2007-03-28 16:09:00,2.27654,2.27676,2.27654,2.27674,8896925.0
2007-03-28 16:10:00,2.27691,2.27705,2.27684,2.27705,283279.0
2007-03-28 16:11:00,2.27704,2.27704,2.27672,2.27672,11048899.0
2007-03-28 16:12:00,2.27677,2.27686,2.27663,2.27686,8769168.0
2007-03-28 16:13:00,2.27699,2.2772,2.27685,2.27685,461052.0
2007-03-28 16:14:00,2.2768,2.2768,2.2762,2.2762,17766001.0
2007-03-28 16:15:00,2.27605,2.27605,2.27578,2.27578,2640515.0
2007-03-28 16:16:00,2.27577,2.27581,2.27554,2.27581,6219381.0
2007-03-28 16:17:00,2.27576,2.27576,2.27555,2.27565,2263205.0
2007-03-28 16:18:00,2.27553,2.27572,2.27553,2.27558,11004638.0
2007-03-28 16:19:00,2.27551,2.27551,2.2751,2.2751,1631662.0
2007-03-28 16:20:00,2.27504,2.27538,2.27501,2.27538,4549925.0
2007-03-28 16:21:00,2.27541,2.27541,2.27524,2.27525,32787239.0
2007-03-28 16:22:00,2.27533,2.27543,2.27509,2.27543,3968632.0
2007-03-28 16:23:00,2.27534,2.27534,2.27497,2.27498,972578.0
2007-03-28 16:24:00,2.27507,2.27566,2.27507,2.2756,7502949.0
2007-03-28 16:25:00,2.27555,2.27565,2.27552,2.27552,3884095.0
2007-03-28 16:26:00,2.27559,2.27584,2.27554,2.27584,7973203.0
2007-03-28 16:27:00,2.27595,2.27605,2.27575,2.27585,987168.0
2007-03-28 16:28:00,2.2757,2.2757,2.27534,2.27534,2092025.0
2007-03-28 16:29:00,2.27534,2.27571,2.27534,2.27571,5966622.0
2007-03-28 16:30:00,2.27577,2.27577,2.27523,2.27523,3401531.0
2007-03-28 16:31:00,2.27517,2.2758,2.27517,2.2758,1081789.0
2007-03-28 16:32:00,2.27593,2.27606,2.2756,2.2756,3631577.0
2007-03-28 16:33:00,2.27568,2.27568,2.27534,2.27568,1619793.0
2007-03-28 16:34:00,2.27575,2.27599,2.27562,2.27599,687922.0
2007-03-28 16:35:00,2.27599,2.2761,2.27548,2.27548,10347676.0
2007-03-28 16:36:00,2.27553,2.27586,2.27535,2.27586,5193190.0
2007-03-28 16:37:00,2.27582,2.27593,2.27564,2.27569,933783.0
2007-03-28 16:38:00,2.27569,2.276,2.27569,2.276,6651360.0
2007-03-28 16:39:00,2.27619,2.27619,2.27586,2.27586,12056363.0
2007-03-28 16:40:00,2.27575,2.27602,2.27562,2.27602,14556701.0
2007-03-28 16:41:00,2.2759,2.2759,2.27558,2.27571,3448822.0
2007-03-28 16:42:00,2.27575,2.27604,2.27559,2.27604,3119380.0
2007-03-28 16:43:00,2.276,2.27629,2.27596,2.27629,3334397.0
2007-03-28 16:44:00,2.27628,2.27658,2.2762,2.27656,3653265.0
2007-03-28 16:45:00,2.27677,2.27677,2.27656,2.27659,1763131.0
2007-03-28 16:46:00,2.27644,2.27687,2.27644,2.27687,11696902.0
2007-03-28 16:47:00,2.27695,2.2774,2.27695,2.2774,13455392.0
2007-03-28 16:48:00,2.27749,2.27787,2.27749,2.27787,3087603.0
2007-03-28 16:49:00,2.27793,2.27821,2.27789,2.27789,16660823.0
2007-03-28 16:50:00,2.27793,2.27793,2.27779,2.27782,1728758.0
2007-03-28 16:51:00,2.27634,2.27779,2.27634,2.27757,913424.0
2007-03-28 16:52:00,2.27756,2.27788,2.27756,2.27787,9655147.0
2007-03-28 16:53:00,2.27775,2.27775,2.27741,2.27741,1962204.0
2007-03-28 16:54:00,2.27724,2.27725,2.2765,2.2765,35549201.0
2007-03-28 16:55:00,2.27657,2.27657,2.27627,2.27627,1957656.0
2007-03-28 16:56:00,2.27615,2.27627,2.27608,2.27608,5578971.0
2007-03-28 16:57:00,2.27607,2.27607,2.27577,2.27577,9881529.0
2007-03-28 16:58:00,2.27588,2.27588,2.27555,2.27555,7235006.0
2007-03-28 16:59:00,2.27555,2.27555,2.27513,2.27513,201720.0
2007-03-28 17:00:00,2.2751,2.2751,2.2749,2.2749,18008883.0
2007-03-28 17:01:00,2.27488,2.27488,2.27455,2.27455,5720174.0
2007-03-28 17:02:00,2.2746,2.2746,2.27432,2.27432,6201134.0
2007-03-28 17:03:00,2.27414,2.27425,2.27408,2.27408,2242240.0
2007-03-28 17:04:00,2.27402,2.27404,2.27378,2.27384,1520385.0
2007-03-28 17:05:00,2.2739,2.27401,2.27389,2.27398,3230115.0
2007-03-28 17:06:00,2.27392,2.27428,2.27392,2.27423,14850645.0
2007-03-28 17:07:00,2.27429,2.27498,2.27429,2.27498,18378063.0
2007-03-28 17:08:00,2.27518,2.27549,2.27501,2.27549,1739826.0
2007-03-28 17:09:00,2.27559,2.2756,2.27543,2.27543,2872523.0
2007-03-28 17:10:00,2.27525,2.27527,2.27509,2.27515,8307054.0
2007-03-28 17:11:00,2.27516,2.27524,2.27506,2.27514,4922775.0
2007-03-28 17:12:00,2.27516,2.27516,2.27482,2.27482,1897343.0
2007-03-28 17:13:00,2.27463,2.27471,2.27435,2.27435,4197275.0
2007-03-28 17:14:00,2.27448,2.2748,2.27448,2.27475,8519080.0
2007-03-28 17:15:00,2.27466,2.27466,2.27405,2.27405,4590106.0
2007-03-28 17:16:00,2.27429,2.27449,2.27429,2.27438,4607956.0
2007-03-28 17:17:00,2.27455,2.27468,2.27431,2.27431,12554390.0
2007-03-28 17:18:00,2.27433,2.27433,2.274,2.27409,450442.0
2007-03-28 17:19:00,2.27401,2.27401,2.2737,2.27372,3493590.0
2007-03-28 17:20:00,2.27392,2.27392,2.27362,2.27362,6646722.0
2007-03-28 17:21:00,2.27343,2.27343,2.27295,2.2731,10684722.0
2007-03-28 17:22:00,2.27303,2.2735,2.27303,2.2735,13789979.0
2007-03-28 17:23:00,2.27348,2.27352,2.27333,2.27344,1991637.0
2007-03-28 17:24:00,2.27339,2.27339,2.2727,2.2727,8233115.0
2007-03-28 17:25:00,2.27252,2.27257,2.27204,2.27204,2059616.0
2007-03-28 17:26:00,2.272,2.272,2.27137,2.27145,2606587.0
2007-03-28 17:27:00,2.27134,2.27154,2.27131,2.27145,5108925.0
2007-03-28 17:28:00,2.27136,2.27169,2.27136,2.27154,5464831.0
2007-03-28 17:29:00,2.27163,2.27196,2.27163,2.27181,1983742.0
2007-03-28 17:30:00,2.27163,2.27172,2.27149,2.27149,10819745.0
2007-03-28 17:31:00,2.27139,2.27148,2.27131,2.27135,487321.0
2007-03-28 17:32:00,2.27128,2.27128,2.27097,2.27097,5225230.0
2007-03-28 17:33:00,2.27106,2.27106,2.27091,2.27094,5820628.0
2007-03-28 17:34:00,2.27085,2.27085,2.27048,2.27048,3136706.0
2007-03-28 17:35:00,2.27047,2.27149,2.27045,2.27142,26387911.0
2007-03-28 17:36:00,2.27166,2.27181,2.27134,2.27161,12221306.0
2007-03-28 17:37:00,2.27161,2.27161,2.27144,2.27149,843200.0
2007-03-28 17:38:00,2.27147,2.2716,2.27143,2.27151,5893838.0
2007-03-28 17:39:00,2.27156,2.27179,2.27155,2.27179,434019.0
2007-03-28 17:40:00,2.27185,2.2719,2.27161,2.27161,4234521.0
2007-03-28 17:41:00,2.27179,2.2719,2.27169,2.27169,1498486.0
2007-03-28 17:42:00,2.2717,2.27187,2.27156,2.27187,5743851.0
2007-03-28 17:43:00,2.27191,2.27191,2.27163,2.27181,718881.0
2007-03-28 17:44:00,2.27177,2.27177,2.27126,2.27176,15541807.0
2007-03-28 17:45:00,2.27162,2.27186,2.27162,2.27162,7058409.0
2007-03-28 17:46:00,2.27161,2.27161,2.27148,2.27161,3913157.0
2007-03-28 17:47:00,2.27157,2.27157,2.27129,2.27129,7645675.0
2007-03-28 17:48:00,2.27124,2.27124,2.271,2.27114,3339651.0
2007-03-28 17:49:00,2.27113,2.27155,2.27113,2.27155,2877980.0
2007-03-28 17:50:00,2.27162,2.27162,2.27139,2.27149,17324682.0
2007-03-28 17:51:00,2.27152,2.27161,2.27142,2.27159,1276775.0
2007-03-28 17:52:00,2.27147,2.27147,2.27115,2.27115,2153269.0
2007-03-28 17:53:00,2.27129,2.27138,2.27111,2.27111,5142753.0
2007-03-28 17:54:00,2.2711,2.2711,2.2708,2.27082,1003278.0
2007-03-28 17:55:00,2.27087,2.27121,2.27087,2.27092,1626965.0
2007-03-28 17:56:00,2.27081,2.27081,2.26926,2.27066,4354570.0
2007-03-28 17:57:00,2.27062,2.27062,2.27048,2.27048,8578484.0
2007-03-28 17:58:00,2.27042,2.2705,2.27038,2.27041,17444510.0
2007-03-28 17:59:00,2.27039,2.2705,2.27031,2.27031,2432357.0
2007-03-28 18:00:00,2.27036,2.27076,2.27036,2.27076,1777287.0
2007-03-28 18:01:00,2.27091,2.27114,2.27091,2.27112,1677848.0
2007-03-28 18:02:00,2.27113,2.27146,2.27113,2.27138,2903823.0
2007-03-28 18:03:00,2.27149,2.27167,2.27149,2.27167,1256913.0
2007-03-28 18:04:00,2.27166,2.2719,2.27155,2.2719,10768756.0
2007-03-28 18:05:00,2.27194,2.27194,2.27178,2.27183,4425793.0
2007-03-28 18:06:00,2.27179,2.2718,2.27173,2.2718,3613620.0
2007-03-28 18:07:00,2.27194,2.27217,2.27194,2.27215,3897579.0
2007-03-28 18:08:00,2.27221,2.27246,2.27219,2.27246,23621233.0
2007-03-28 18:09:00,2.27238,2.27275,2.27238,2.27267,5807188.0
2007-03-28 18:10:00,2.27268,2.27297,2.27264,2.27297,1258247.0
2007-03-28 18:11:00,2.27307,2.27321,2.27307,2.27308,19527191.0
2007-03-28 18:12:00,2.27288,2.27309,2.27288,2.27309,2069533.0
2007-03-28 18:13:00,2.27304,2.27328,2.273,2.27318,20100002.0
2007-03-28 18:14:00,2.27315,2.27325,2.27298,2.27311,3335041.0
2007-03-28 18:15:00,2.27323,2.27347,2.27323,2.27344,5002882.0
2007-03-28 18:16:00,2.27343,2.27345,2.27326,2.27345,8427624.0
2007-03-28 18:17:00,2.2734,2.27348,2.27335,2.27348,3395048.0
2007-03-28 18:18:00,2.27358,2.27361,2.27348,2.27353,6131577.0
2007-03-28 18:19:00,2.2737,2.27387,2.27369,2.27369,20030613.0
2007-03-28 18:20:00,2.27392,2.27411,2.27385,2.27411,8376159.0
2007-03-28 18:21:00,2.27406,2.27485,2.27406,2.27485,23182196.0
2007-03-28 18:22:00,2.27499,2.27513,2.27494,2.27496,12452532.0
2007-03-28 18:23:00,2.27513,2.27517,2.27485,2.2749,16618316.0
2007-03-28 18:24:00,2.27493,2.27498,2.27477,2.27492,3799856.0
2007-03-28 18:25:00,2.27485,2.27511,2.27485,2.27511,3673846.0
2007-03-28 18:26:00,2.2752,2.27536,2.2752,2.27522,3597721.0
2007-03-28 18:27:00,2.27529,2.27541,2.27526,2.27541,3734074.0
2007-03-28 18:28:00,2.27526,2.27557,2.27526,2.27557,5062636.0
2007-03-28 18:29:00,2.2756,2.27599,2.2756,2.27599,8055692.0
2007-03-28 18:30:00,2.27586,2.27586,2.27535,2.27535,13939156.0
2007-03-28 18:31:00,2.27536,2.27548,2.27503,2.27548,3229581.0
2007-03-28 18:32:00,2.27557,2.27579,2.27554,2.27579,2595857.0
2007-03-28 18:33:00,2.27568,2.27568,2.27513,2.27513,8555400.0
2007-03-28 18:34:00,2.27514,2.27524,2.27483,2.275,3073643.0
2007-03-28 18:35:00,2.2752,2.2752,2.27494,2.27494,9604870.0
2007-03-28 18:36:00,2.27489,2.27496,2.27481,2.27496,8070296.0
2007-03-28 18:37:00,2.27493,2.27497,2.27483,2.27483,463269.0
2007-03-28 18:38:00,2.27483,2.27483,2.27463,2.27469,2185197.0
2007-03-28 18:39:00,2.27474,2.27482,2.27471,2.27471,2707933.0
2007-03-28 18:40:00,2.27468,2.27483,2.27468,2.27481,3451021.0
2007-03-28 18:41:00,2.2749,2.27503,2.27485,2.27485,1249633.0
2007-03-28 18:42:00,2.27492,2.27508,2.2749,2.27499,9399978.0
2007-03-28 18:43:00,2.275,2.275,2.27447,2.27447,2712391.0
2007-03-28 18:44:00,2.27479,2.27487,2.27465,2.27465,25136579.0
2007-03-28 18:45:00,2.27456,2.27484,2.27456,2.27474,7149002.0
2007-03-28 18:46:00,2.27479,2.27487,2.27461,2.27461,11551848.0
2007-03-28 18:47:00,2.27448,2.27454,2.27418,2.27448,1154328.0
2007-03-28 18:48:00,2.2744,2.27447,2.27427,2.27441,3230774.0
2007-03-28 18:49:00,2.27439,2.27439,2.2741,2.27416,12464951.0
2007-03-28 18:50:00,2.27405,2.27432,2.27405,2.27424,731257.0
2007-03-28 18:51:00,2.27432,2.27436,2.27422,2.27427,23294772.0
2007-03-28 18:52:00,2.27412,2.27412,2.27375,2.27375,8528752.0
2007-03-28 18:53:00,2.27378,2.27416,2.27374,2.27416,16439441.0
2007-03-28 18:54:00,2.27424,2.27442,2.27424,2.27434,2596445.0
2007-03-28 18:55:00,2.27453,2.27463,2.27445,2.27451,2148964.0
2007-03-28 18:56:00,2.27446,2.27446,2.27403,2.2743,7010023.0
2007-03-28 18:57:00,2.2743,2.2743,2.27414,2.27415,11180922.0
2007-03-28 18:58:00,2.27412,2.27438,2.27398,2.27398,12012128.0
2007-03-28 18:59:00,2.27418,2.27451,2.27418,2.27451,1256049.0
2007-03-28 19:00:00,2.27458,2.27459,2.27442,2.27459,12403073.0
2007-03-28 19:01:00,2.27452,2.27486,2.27452,2.27486,125285.0
2007-03-28 19:02:00,2.27487,2.27489,2.27473,2.27473,4417509.0
2007-03-28 19:03:00,2.27489,2.275,2.27478,2.27478,3245239.0
2007-03-28 19:04:00,2.27466,2.27466,2.27441,2.27452,9701326.0
2007-03-28 19:05:00,2.27478,2.27478,2.27456,2.27461,7299028.0
2007-03-28 19:06:00,2.2745,2.27475,2.2745,2.27463,4466033.0
2007-03-28 19:07:00,2.27465,2.27474,2.27452,2.27465,1064918.0
2007-03-28 19:08:00,2.27452,2.2747,2.27443,2.27463,3492709.0
2007-03-28 19:09:00,2.27463,2.27478,2.27445,2.27445,3134475.0
2007-03-28 19:10:00,2.2743,2.2743,2.27413,2.27413,4917919.0
2007-03-28 19:11:00,2.27404,2.27404,2.27337,2.27337,626854.0
2007-03-28 19:12:00,2.27325,2.27348,2.27325,2.27348,12303176.0
2007-03-28 19:13:00,2.27344,2.27352,2.27334,2.27352,1045626.0
2007-03-28 19:14:00,2.27343,2.27348,2.27326,2.27348,403221.0
2007-03-28 19:15:00,2.27345,2.27348,2.27311,2.27337,21742016.0
2007-03-28 19:16:00,2.27335,2.2735,2.27334,2.27346,2393600.0
2007-03-28 19:17:00,2.2735,2.27374,2.2735,2.27374,10704272.0
2007-03-28 19:18:00,2.27376,2.27385,2.27375,2.27377,3472958.0
2007-03-28 19:19:00,2.27371,2.27376,2.27353,2.2736,3169441.0
2007-03-28 19:20:00,2.27364,2.27386,2.27364,2.2737,4009945.0
2007-03-28 19:21:00,2.27372,2.27373,2.27358,2.27369,3331198.0
2007-03-28 19:22:00,2.27365,2.27374,2.27365,2.27374,3817488.0
2007-03-28 19:23:00,2.27368,2.27369,2.27359,2.27368,13161511.0
2007-03-28 19:24:00,2.27358,2.2736,2.27304,2.27304,1606880.0
2007-03-28 19:25:00,2.27368,2.27385,2.27368,2.27379,7297400.0
2007-03-28 19:26:00,2.27386,2.2741,2.27386,2.27399,9440748.0
2007-03-28 19:27:00,2.27386,2.27403,2.27379,2.27393,2020546.0
2007-03-28 19:28:00,2.2739,2.27391,2.27375,2.27375,10030139.0
2007-03-28 19:29:00,2.27375,2.27411,2.27375,2.27411,30180273.0
2007-03-28 19:30:00,2.27423,2.27441,2.27423,2.27441,2128941.0
2007-03-28 19:31:00,2.27442,2.27449,2.27434,2.27434,1364114.0
2007-03-28 19:32:00,2.27427,2.27433,2.27416,2.2743,7451234.0
2007-03-28 19:33:00,2.27433,2.27433,2.27424,2.27424,5924886.0
2007-03-28 19:34:00,2.27422,2.27425,2.27419,2.27419,4624380.0
2007-03-28 19:35:00,2.27398,2.27398,2.27369,2.27383,5213585.0
2007-03-28 19:36:00,2.27415,2.27445,2.27415,2.27445,2753808.0
2007-03-28 19:37:00,2.27445,2.27453,2.2744,2.27453,796838.0
2007-03-28 19:38:00,2.2746,2.27486,2.2746,2.27482,4025986.0
2007-03-28 19:39:00,2.27474,2.27476,2.27452,2.27467,2488377.0
2007-03-28 19:40:00,2.27471,2.27502,2.27471,2.27502,5399785.0
2007-03-28 19:41:00,2.27495,2.27495,2.27468,2.27468,24457577.0
2007-03-28 19:42:00,2.27466,2.27469,2.27454,2.27469,22826382.0
2007-03-28 19:43:00,2.27477,2.27489,2.27469,2.27469,1641384.0
2007-03-28 19:44:00,2.27474,2.27474,2.2746,2.2746,11556875.0
2007-03-28 19:45:00,2.2746,2.27499,2.2746,2.27499,1500545.0
2007-03-28 19:46:00,2.27497,2.27519,2.27497,2.2751,23241641.0
2007-03-28 19:47:00,2.27513,2.27513,2.27494,2.27502,2643731.0
2007-03-28 19:48:00,2.27497,2.27498,2.27454,2.27497,8302583.0
2007-03-28 19:49:00,2.27479,2.27479,2.27464,2.27466,8269052.0
2007-03-28 19:50:00,2.27469,2.27471,2.27457,2.2746,55659001.0
2007-03-28 19:51:00,2.27458,2.27465,2.27458,2.27459,8119558.0
2007-03-28 19:52:00,2.27326,2.27479,2.27326,2.27469,3212175.0
2007-03-28 19:53:00,2.27466,2.27467,2.27435,2.27439,5448986.0
2007-03-28 19:54:00,2.27439,2.2744,2.27414,2.27424,18311063.0
2007-03-28 19:55:00,2.27409,2.27429,2.27384,2.27429,4568311.0
2007-03-28 19:56:00,2.27446,2.2745,2.27414,2.27414,3008998.0
2007-03-28 19:57:00,2.27429,2.27445,2.27419,2.27419,720682.0
2007-03-28 19:58:00,2.27455,2.27461,2.27447,2.27447,20325705.0
2007-03-28 19:59:00,2.27436,2.27436,2.27409,2.2743,17799022.0
2007-03-28 20:00:00,2.27435,2.27446,2.27435,2.2744,13482205.0
2007-03-28 20:01:00,2.27445,2.27448,2.27433,2.27444,15674698.0
2007-03-28 20:02:00,2.27453,2.27464,2.27447,2.27458,1164827.0
2007-03-28 20:03:00,2.27449,2.27449,2.27405,2.27405,25927142.0
2007-03-28 20:04:00,2.27413,2.27433,2.27413,2.27433,4856180.0
2007-03-28 20:05:00,2.27457,2.27474,2.27457,2.27474,13457834.0
2007-03-28 20:06:00,2.27477,2.2748,2.27468,2.27477,3835233.0
2007-03-28 20:07:00,2.27465,2.2748,2.2746,2.27462,1673547.0
2007-03-28 20:08:00,2.2747,2.27478,2.2747,2.27476,365080.0
2007-03-28 20:09:00,2.27457,2.27457,2.27434,2.27441,10708608.0
2007-03-28 20:10:00,2.27449,2.27476,2.27449,2.2747,2185253.0
2007-03-28 20:11:00,2.27465,2.27465,2.27447,2.2745,6121109.0
2007-03-28 20:12:00,2.2745,2.27461,2.2744,2.2744,22183962.0
2007-03-28 20:13:00,2.27425,2.2745,2.2742,2.27436,1256913.0
2007-03-28 20:14:00,2.27437,2.27448,2.27431,2.27442,28867129.0
2007-03-28 20:15:00,2.27457,2.27457,2.27433,2.27433,3170136.0
2007-03-28 20:16:00,2.2742,2.27456,2.2742,2.27456,2092392.0
2007-03-28 20:17:00,2.27447,2.27447,2.27435,2.27444,2858782.0
2007-03-28 20:18:00,2.27441,2.27441,2.27414,2.27414,6992703.0
2007-03-28 20:19:00,2.27407,2.27407,2.27399,2.27403,1761646.0
2007-03-28 20:20:00,2.27401,2.27401,2.27381,2.27386,13249221.0
2007-03-28 20:21:00,2.27385,2.27394,2.2738,2.27391,15278925.0
2007-03-28 20:22:00,2.27392,2.27408,2.27385,2.27385,11815102.0
2007-03-28 20:23:00,2.27371,2.27386,2.27347,2.27386,7555260.0
2007-03-28 20:24:00,2.27378,2.27395,2.2737,2.2737,1517283.0
2007-03-28 20:25:00,2.2736,2.2736,2.27319,2.27319,4159776.0
2007-03-28 20:26:00,2.2732,2.27326,2.27308,2.27308,915314.0
2007-03-28 20:27:00,2.27299,2.27314,2.27287,2.27314,12604164.0
2007-03-28 20:28:00,2.27305,2.27305,2.27295,2.27299,3687782.0
2007-03-28 20:29:00,2.27316,2.27316,2.273,2.27306,8458205.0
2007-03-28 20:30:00,2.2731,2.27319,2.27301,2.27306,2865418.0
2007-03-28 20:31:00,2.27299,2.27306,2.27291,2.27306,5416514.0
2007-03-28 20:32:00,2.27313,2.27316,2.27299,2.27313,1289931.0
2007-03-28 20:33:00,2.27323,2.27332,2.27313,2.27332,6149732.0
2007-03-28 20:34:00,2.27331,2.27331,2.27309,2.27316,9771669.0
2007-03-28 20:35:00,2.27321,2.27321,2.2728,2.2728,4757855.0
2007-03-28 20:36:00,2.27275,2.27275,2.27262,2.27273,4737957.0
2007-03-28 20:37:00,2.27288,2.27319,2.27288,2.27309,7067822.0
2007-03-28 20:38:00,2.27326,2.2734,2.27326,2.2734,2228472.0
2007-03-28 20:39:00,2.27343,2.27356,2.27343,2.27356,1974409.0
2007-03-28 20:40:00,2.27355,2.27355,2.27332,2.27332,5805757.0
2007-03-28 20:41:00,2.27305,2.27332,2.27305,2.27332,4587801.0
2007-03-28 20:42:00,2.2735,2.27382,2.27344,2.27382,7778140.0
2007-03-28 20:43:00,2.27374,2.27387,2.27369,2.27369,1274245.0
2007-03-28 20:44:00,2.2736,2.27374,2.27359,2.27373,1240022.0
2007-03-28 20:45:00,2.27374,2.27393,2.27371,2.27393,937390.0
2007-03-28 20:46:00,2.27396,2.27398,2.27371,2.27371,45032303.0
2007-03-28 20:47:00,2.27356,2.27356,2.27324,2.27327,3497771.0
2007-03-28 20:48:00,2.27327,2.2736,2.27327,2.2736,4563047.0
2007-03-28 20:49:00,2.27368,2.27369,2.27362,2.27366,14712988.0
2007-03-28 20:50:00,2.27358,2.27358,2.27341,2.27346,2051887.0
2007-03-28 20:51:00,2.27304,2.27349,2.27304,2.27341,2287219.0
2007-03-28 20:52:00,2.27346,2.2735,2.27333,2.2735,4905388.0
2007-03-28 20:53:00,2.27342,2.27355,2.27336,2.27341,9204599.0
2007-03-28 20:54:00,2.27335,2.27335,2.2731,2.27331,5747523.0
2007-03-28 20:55:00,2.27327,2.2733,2.27315,2.2733,1033403.0
2007-03-28 20:56:00,2.27324,2.27344,2.27304,2.27341,3469407.0
2007-03-28 20:57:00,2.27348,2.27354,2.27339,2.27342,1894372.0
2007-03-28 20:58:00,2.27354,2.27354,2.27333,2.27346,2201620.0
2007-03-28 20:59:00,2.27347,2.2735,2.27323,2.27323,6021323.0
2007-03-28 21:00:00,2.27303,2.27303,2.2725,2.27299,7755831.0
2007-03-28 21:01:00,2.27294,2.27322,2.27294,2.27322,6280659.0
2007-03-28 21:02:00,2.27322,2.27326,2.27301,2.27318,10694220.0
2007-03-28 21:03:00,2.2732,2.27329,2.27319,2.27323,12864897.0
2007-03-28 21:04:00,2.27319,2.27319,2.27295,2.27295,6031002.0
2007-03-28 21:05:00,2.27278,2.27279,2.27244,2.2727,11172614.0
2007-03-28 21:06:00,2.27289,2.27307,2.27289,2.27302,2714989.0
2007-03-28 21:07:00,2.27305,2.2732,2.27304,2.27304,3781228.0
2007-03-28 21:08:00,2.27296,2.27327,2.27268,2.27268,7441597.0
2007-03-28 21:09:00,2.27302,2.27302,2.27288,2.27298,7424511.0
2007-03-28 21:10:00,2.27304,2.27304,2.27281,2.27284,3748986.0
2007-03-28 21:11:00,2.27297,2.27309,2.27293,2.27309,7525077.0
2007-03-28 21:12:00,2.27296,2.27314,2.27295,2.27295,1121078.0
2007-03-28 21:13:00,2.27295,2.27303,2.27262,2.27295,4788894.0
2007-03-28 21:14:00,2.27296,2.2731,2.27266,2.27307,24185049.0
2007-03-28 21:15:00,2.27302,2.27304,2.27289,2.27303,11574725.0
2007-03-28 21:16:00,2.2729,2.2729,2.27264,2.27264,8795056.0
2007-03-28 21:17:00,2.27262,2.27262,2.27238,2.27251,7880789.0
2007-03-28 21:18:00,2.27259,2.27278,2.27247,2.27252,2514925.0
2007-03-28 21:19:00,2.27286,2.27301,2.27286,2.27299,19903023.0
2007-03-28 21:20:00,2.2729,2.2729,2.27259,2.2726,9869739.0
2007-03-28 21:21:00,2.27269,2.27303,2.27269,2.27298,4401164.0
2007-03-28 21:22:00,2.27288,2.27325,2.27288,2.27325,3154004.0
2007-03-28 21:23:00,2.27334,2.27353,2.27326,2.27353,1130969.0
2007-03-28 21:24:00,2.2735,2.27372,2.2735,2.27367,8569890.0
2007-03-28 21:25:00,2.27364,2.27364,2.2735,2.27352,1312715.0
2007-03-28 21:26:00,2.27351,2.27353,2.27327,2.27327,8143728.0
2007-03-28 21:27:00,2.27334,2.27334,2.27316,2.27334,26003464.0
2007-03-28 21:28:00,2.2733,2.27331,2.27304,2.27304,4866253.0
2007-03-28 21:29:00,2.27293,2.27293,2.27277,2.27281,1943201.0
2007-03-28 21:30:00,2.27274,2.27282,2.27244,2.27244,8269417.0
2007-03-28 21:31:00,2.2724,2.27245,2.27221,2.27221,7340536.0
2007-03-28 21:32:00,2.27218,2.27237,2.27218,2.27237,7473611.0
2007-03-28 21:33:00,2.27237,2.27293,2.27237,2.27293,8440301.0
2007-03-28 21:34:00,2.273,2.273,2.27277,2.27277,8233096.0
2007-03-28 21:35:00,2.2728,2.27291,2.27269,2.27291,11413394.0
2007-03-28 21:36:00,2.27289,2.27289,2.27255,2.27268,4937191.0
2007-03-28 21:37:00,2.27261,2.27266,2.27232,2.27251,1148175.0
2007-03-28 21:38:00,2.27263,2.27296,2.27263,2.27295,2163900.0
2007-03-28 21:39:00,2.27291,2.27291,2.2726,2.27287,3398713.0
2007-03-28 21:40:00,2.27311,2.27336,2.27311,2.27325,5127213.0
2007-03-28 21:41:00,2.27321,2.27331,2.27296,2.27331,6826467.0
2007-03-28 21:42:00,2.27341,2.27345,2.27339,2.2734,2439455.0
2007-03-28 21:43:00,2.27352,2.27363,2.27337,2.27363,2487021.0
2007-03-28 21:44:00,2.27366,2.27368,2.2735,2.27362,6043043.0
2007-03-28 21:45:00,2.27363,2.27363,2.2732,2.27356,9928812.0
2007-03-28 21:46:00,2.27354,2.27364,2.27337,2.27337,18321888.0
2007-03-28 21:47:00,2.27318,2.27318,2.27262,2.27299,1080549.0
2007-03-28 21:48:00,2.2732,2.27333,2.27303,2.27333,1470522.0
2007-03-28 21:49:00,2.27323,2.27344,2.27268,2.27268,11604024.0
2007-03-28 21:50:00,2.27306,2.27334,2.27306,2.2732,1388653.0
2007-03-28 21:51:00,2.27327,2.27327,2.27299,2.27299,7374108.0
2007-03-28 21:52:00,2.27296,2.27308,2.27283,2.27283,10693780.0
2007-03-28 21:53:00,2.27269,2.27269,2.27244,2.27263,10236842.0
2007-03-28 21:54:00,2.27273,2.27284,2.27273,2.27284,4100441.0
2007-03-28 21:55:00,2.27274,2.27282,2.27273,2.27277,5328037.0
2007-03-28 21:56:00,2.27276,2.27285,2.27276,2.2728,1635698.0
2007-03-28 21:57:00,2.27272,2.2728,2.27234,2.27271,9953733.0
2007-03-28 21:58:00,2.27283,2.27307,2.27265,2.27287,3108828.0
2007-03-28 21:59:00,2.27295,2.27305,2.27292,2.27305,4634090.0
2007-03-28 22:00:00,2.27307,2.27307,2.27303,2.27305,5877439.0
2007-03-28 22:01:00,2.27301,2.27336,2.27301,2.27336,7217488.0
2007-03-28 22:02:00,2.27328,2.27328,2.27304,2.2731,1621219.0
2007-03-28 22:03:00,2.27298,2.27301,2.27279,2.27301,812790.0
2007-03-28 22:04:00,2.27305,2.27305,2.27294,2.27295,11044291.0
2007-03-28 22:05:00,2.27294,2.27297,2.27282,2.27282,2605950.0
2007-03-28 22:06:00,2.27301,2.27308,2.27292,2.27295,3902966.0
2007-03-28 22:07:00,2.27296,2.27308,2.27293,2.27308,13861143.0
2007-03-28 22:08:00,2.27315,2.27317,2.2727,2.27287,2866162.0
2007-03-28 22:09:00,2.27286,2.27286,2.27243,2.27243,14768069.0
2007-03-28 22:10:00,2.27256,2.27272,2.27253,2.27255,4161388.0
2007-03-28 22:11:00,2.27272,2.27296,2.27272,2.2729,19067816.0
2007-03-28 22:12:00,2.27271,2.27271,2.27244,2.27262,9464360.0
2007-03-28 22:13:00,2.27256,2.27286,2.27256,2.27268,1406953.0
2007-03-28 22:14:00,2.27278,2.27297,2.27278,2.27297,6783406.0
2007-03-28 22:15:00,2.27293,2.27293,2.27257,2.27257,13855743.0
2007-03-28 22:16:00,2.27267,2.27267,2.2724,2.27247,22684938.0
2007-03-28 22:17:00,2.27246,2.27246,2.27222,2.27234,12699185.0
2007-03-28 22:18:00,2.27239,2.27246,2.27233,2.27246,1416709.0
2007-03-28 22:19:00,2.27229,2.27238,2.2722,2.2722,1407549.0
2007-03-28 22:20:00,2.27203,2.27203,2.27172,2.27177,4939424.0
2007-03-28 22:21:00,2.27198,2.27222,2.27198,2.27222,2540921.0
2007-03-28 22:22:00,2.27214,2.27216,2.27214,2.27216,873912.0
2007-03-28 22:23:00,2.27221,2.27241,2.27221,2.27233,5319322.0
2007-03-28 22:24:00,2.27219,2.27229,2.27194,2.27194,3487748.0
2007-03-28 22:25:00,2.27215,2.27231,2.27215,2.27227,3288049.0
2007-03-28 22:26:00,2.27237,2.27244,2.27229,2.27229,11050983.0
2007-03-28 22:27:00,2.27231,2.27231,2.27187,2.27195,21850259.0
2007-03-28 22:28:00,2.27216,2.27259,2.27216,2.27259,6787035.0
2007-03-28 22:29:00,2.27262,2.27265,2.27257,2.27257,8461935.0
2007-03-28 22:30:00,2.27255,2.27265,2.27232,2.27232,22062833.0
2007-03-28 22:31:00,2.27238,2.27252,2.27231,2.27242,11335077.0
2007-03-28 22:32:00,2.27257,2.27274,2.27254,2.27264,3498048.0
2007-03-28 22:33:00,2.27278,2.27278,2.27261,2.27266,10148655.0
2007-03-28 22:34:00,2.27254,2.27254,2.2723,2.2723,14962027.0
2007-03-28 22:35:00,2.27242,2.27262,2.27242,2.27246,1692609.0
2007-03-28 22:36:00,2.27244,2.27248,2.27201,2.27219,15555275.0
2007-03-28 22:37:00,2.27222,2.27224,2.27189,2.27189,5188652.0
2007-03-28 22:38:00,2.27197,2.27271,2.27197,2.27271,3838303.0
2007-03-28 22:39:00,2.2727,2.2728,2.27262,2.27265,3305954.0
2007-03-28 22:40:00,2.27263,2.27263,2.27247,2.27247,2340426.0
2007-03-28 22:41:00,2.2723,2.27233,2.27212,2.27212,13949437.0
2007-03-28 22:42:00,2.27218,2.2729,2.27218,2.2729,5126765.0
2007-03-28 22:43:00,2.27294,2.27351,2.27294,2.27351,10875218.0
2007-03-28 22:44:00,2.27365,2.27365,2.27314,2.27328,16122036.0
2007-03-28 22:45:00,2.27333,2.27339,2.27318,2.27318,25472641.0
2007-03-28 22:46:00,2.27315,2.2734,2.27315,2.27317,1116119.0
2007-03-28 22:47:00,2.27319,2.27335,2.27319,2.27329,13502177.0
2007-03-28 22:48:00,2.27343,2.27362,2.27316,2.27316,14795771.0
2007-03-28 22:49:00,2.27321,2.27331,2.27307,2.27321,4093889.0
2007-03-28 22:50:00,2.27316,2.27327,2.27316,2.27316,3162305.0
2007-03-28 22:51:00,2.27317,2.27317,2.27279,2.27279,1509636.0
2007-03-28 22:52:00,2.27299,2.27317,2.27299,2.27305,5859953.0
2007-03-28 22:53:00,2.27293,2.27296,2.27282,2.27284,1080130.0
2007-03-28 22:54:00,2.27288,2.27294,2.27274,2.27292,20374309.0
2007-03-28 22:55:00,2.27309,2.2734,2.27309,2.2733,26888477.0
2007-03-28 22:56:00,2.27322,2.27322,2.27314,2.2732,3426867.0
2007-03-28 22:57:00,2.27317,2.27324,2.27295,2.27324,1162670.0
2007-03-28 22:58:00,2.27324,2.27324,2.27309,2.27309,4953351.0
2007-03-28 22:59:00,2.27307,2.27322,2.2728,2.27281,1330445.0
2007-03-28 23:00:00,2.27278,2.27284,2.27252,2.27252,2648751.0
2007-03-28 23:01:00,2.27256,2.27256,2.27211,2.27211,31414658.0
2007-03-28 23:02:00,2.27214,2.27229,2.27214,2.27229,1804673.0
2007-03-28 23:03:00,2.27242,2.27245,2.27214,2.27236,7449648.0
2007-03-28 23:04:00,2.27234,2.27239,2.27233,2.27236,10750953.0
2007-03-28 23:05:00,2.2725,2.27299,2.2725,2.27299,6425753.0
2007-03-28 23:06:00,2.27298,2.27316,2.27297,2.27307,1490180.0
2007-03-28 23:07:00,2.27307,2.27307,2.27279,2.27283,16056752.0
2007-03-28 23:08:00,2.27282,2.2731,2.27282,2.2731,12273195.0
2007-03-28 23:09:00,2.2731,2.27324,2.27304,2.27324,18358557.0
2007-03-28 23:10:00,2.27316,2.27316,2.27285,2.27293,10125341.0
2007-03-28 23:11:00,2.27303,2.27308,2.27302,2.27302,8118556.0
2007-03-28 23:12:00,2.27302,2.27304,2.27275,2.27275,13224567.0
2007-03-28 23:13:00,2.27262,2.27277,2.27228,2.27277,13100312.0
2007-03-28 23:14:00,2.27291,2.27304,2.27287,2.27304,7741033.0
2007-03-28 23:15:00,2.27306,2.27317,2.27306,2.27313,2291822.0
2007-03-28 23:16:00,2.27315,2.27315,2.27305,2.27305,3968954.0
2007-03-28 23:17:00,2.27303,2.27309,2.27297,2.27297,6240635.0
2007-03-28 23:18:00,2.27283,2.273,2.27279,2.273,4364197.0
2007-03-28 23:19:00,2.27307,2.27307,2.27289,2.27293,16831272.0
2007-03-28 23:20:00,2.27278,2.27293,2.2727,2.27289,13898622.0
2007-03-28 23:21:00,2.27285,2.27285,2.27255,2.27262,1242359.0
2007-03-28 23:22:00,2.2727,2.27317,2.2727,2.27317,3199082.0
2007-03-28 23:23:00,2.27283,2.27291,2.27274,2.27274,2229667.0
2007-03-28 23:24:00,2.27275,2.27302,2.27275,2.27282,1664895.0
2007-03-28 23:25:00,2.27282,2.27299,2.27271,2.27299,2729879.0
2007-03-28 23:26:00,2.27305,2.27324,2.27295,2.27324,4073272.0
2007-03-28 23:27:00,2.27326,2.27341,2.27317,2.27341,1893670.0
2007-03-28 23:28:00,2.27308,2.27375,2.27308,2.27375,22817985.0
2007-03-28 23:29:00,2.27364,2.27364,2.27341,2.27341,4699503.0
2007-03-28 23:30:00,2.27337,2.27337,2.27316,2.27327,10134828.0
2007-03-28 23:31:00,2.27332,2.27341,2.27332,2.27341,19816811.0
2007-03-28 23:32:00,2.27343,2.27343,2.27314,2.27314,930722.0
2007-03-28 23:33:00,2.2732,2.27325,2.27307,2.27318,7864187.0
2007-03-28 23:34:00,2.27331,2.27346,2.27331,2.27346,454453.0
2007-03-28 23:35:00,2.27348,2.27367,2.27345,2.27367,8656712.0
2007-03-28 23:36:00,2.27363,2.27372,2.27358,2.27358,1520063.0
2007-03-28 23:38:00,2.27364,2.27374,2.27357,2.27363,746658.0
2007-03-28 23:39:00,2.2735,2.27356,2.27323,2.27323,13472973.0
2007-03-28 23:40:00,2.27327,2.27358,2.27324,2.27358,1503343.0
2007-03-28 23:41:00,2.27362,2.27401,2.2736,2.27401,6684271.0
2007-03-28 23:42:00,2.27417,2.27436,2.27413,2.27425,1109650.0
2007-03-28 23:43:00,2.27438,2.27438,2.27413,2.27413,2841170.0
2007-03-28 23:44:00,2.27407,2.27407,2.27372,2.27372,4100185.0
2007-03-28 23:45:00,2.27363,2.27371,2.27339,2.27371,14409312.0
2007-03-28 23:46:00,2.27388,2.27399,2.27386,2.27386,3210669.0
2007-03-28 23:47:00,2.2737,2.2739,2.27351,2.2739,24744044.0
2007-03-28 23:48:00,2.27397,2.27397,2.27372,2.27372,11020227.0
2007-03-28 23:49:00,2.2738,2.2738,2.27355,2.27356,3310421.0
2007-03-28 23:50:00,2.27349,2.27364,2.27339,2.27364,1236388.0
2007-03-28 23:51:00,2.27367,2.27381,2.27367,2.27381,18395523.0
2007-03-28 23:52:00,2.27362,2.27372,2.27355,2.27355,4943639.0
2007-03-28 23:53:00,2.2734,2.27362,2.2734,2.27343,1977265.0
2007-03-28 23:54:00,2.27356,2.27357,2.27322,2.27331,4579990.0
2007-03-28 23:55:00,2.2734,2.27376,2.2734,2.27376,1841643.0
2007-03-28 23:56:00,2.27389,2.274,2.27386,2.27397,18551446.0
2007-03-28 23:57:00,2.27391,2.27391,2.27352,2.27352,7616129.0
2007-03-28 23:58:00,2.27353,2.27386,2.27347,2.27386,2613085.0
2007-03-28 23:59:00,2.27383,2.27399,2.27377,2.27399,6330973.0
2007-03-29 00:00:00,2.27407,2.27426,2.27407,2.27409,6047607.0
2007-03-29 00:01:00,2.27411,2.27438,2.27411,2.27438,7614622.0
2007-03-29 00:02:00,2.2745,2.27479,2.2745,2.27479,3343249.0
2007-03-29 00:03:00,2.27472,2.27477,2.2747,2.2747,2775569.0
2007-03-29 00:04:00,2.27466,2.27485,2.27466,2.27474,6233152.0
2007-03-29 00:05:00,2.27469,2.27485,2.27469,2.27482,25873308.0
2007-03-29 00:06:00,2.27485,2.27485,2.27445,2.27449,5856217.0
2007-03-29 00:08:00,2.27451,2.27452,2.27427,2.27452,11454531.0
2007-03-29 00:09:00,2.27452,2.27475,2.27452,2.27468,13203373.0
2007-03-29 00:10:00,2.27451,2.27479,2.27451,2.27472,4631944.0
2007-03-29 00:11:00,2.27463,2.27499,2.27463,2.27496,16306018.0
2007-03-29 00:12:00,2.27488,2.27488,2.2744,2.27442,2917472.0
2007-03-29 00:13:00,2.2745,2.27484,2.2745,2.27482,23017007.0
2007-03-29 00:14:00,2.27484,2.27484,2.27442,2.27445,5682023.0
2007-03-29 00:16:00,2.27452,2.27469,2.27445,2.27469,9067759.0
2007-03-29 00:17:00,2.27469,2.27475,2.27463,2.27466,4000517.0
2007-03-29 00:18:00,2.27463,2.27474,2.27437,2.27437,5610285.0
2007-03-29 00:19:00,2.27435,2.27439,2.27423,2.27434,18640792.0
2007-03-29 00:20:00,2.27428,2.27439,2.27422,2.27423,2133471.0
2007-03-29 00:21:00,2.27425,2.27428,2.27415,2.27419,2170171.0
2007-03-29 00:22:00,2.27423,2.27442,2.27278,2.27278,3990363.0
2007-03-29 00:23:00,2.27414,2.27414,2.2739,2.27398,10938046.0
2007-03-29 00:24:00,2.27425,2.27445,2.27421,2.27421,4733605.0
2007-03-29 00:25:00,2.27414,2.27442,2.27414,2.27442,5165344.0
2007-03-29 00:26:00,2.27461,2.27487,2.27461,2.27472,4277918.0
2007-03-29 00:27:00,2.2746,2.2746,2.27403,2.27403,22199025.0
2007-03-29 00:28:00,2.27414,2.2745,2.27414,2.2745,2739355.0
2007-03-29 00:29:00,2.27447,2.27462,2.2742,2.2742,7189883.0
2007-03-29 00:30:00,2.27435,2.27475,2.27435,2.27459,13717510.0
2007-03-29 00:31:00,2.27447,2.27458,2.27447,2.27448,9824877.0
2007-03-29 00:32:00,2.27437,2.27438,2.27428,2.27438,9823670.0
2007-03-29 00:33:00,2.27453,2.27472,2.27453,2.27458,2274150.0
2007-03-29 00:34:00,2.27444,2.27446,2.27423,2.27423,15738161.0
2007-03-29 00:36:00,2.27431,2.27444,2.27431,2.27444,5197675.0
2007-03-29 00:37:00,2.27468,2.27475,2.27454,2.27466,11157248.0
2007-03-29 00:38:00,2.27458,2.27458,2.27415,2.27415,9628952.0
2007-03-29 00:39:00,2.27409,2.27422,2.274,2.27421,9799527.0
2007-03-29 00:40:00,2.27425,2.27441,2.27408,2.27421,19933897.0
2007-03-29 00:42:00,2.27449,2.27465,2.27449,2.27465,6954007.0
2007-03-29 00:44:00,2.27468,2.27468,2.27438,2.27438,8477665.0
2007-03-29 00:45:00,2.2743,2.27435,2.27416,2.27435,18686871.0
2007-03-29 00:46:00,2.27449,2.27469,2.27449,2.27468,674357.0
2007-03-29 00:47:00,2.27467,2.27481,2.27464,2.27481,6527483.0
2007-03-29 00:48:00,2.27441,2.27472,2.27441,2.27472,676371.0
2007-03-29 00:49:00,2.27475,2.275,2.27471,2.275,7023586.0
2007-03-29 00:50:00,2.27494,2.27495,2.27484,2.27484,5251966.0
2007-03-29 00:51:00,2.27481,2.27481,2.27463,2.27471,2428289.0
2007-03-29 00:52:00,2.27471,2.27471,2.27431,2.27431,4198989.0
2007-03-29 00:53:00,2.27427,2.27427,2.27413,2.27426,12441046.0
2007-03-29 00:54:00,2.27426,2.27426,2.27357,2.27366,1333094.0
2007-03-29 00:55:00,2.27364,2.27409,2.27364,2.27409,1196611.0
2007-03-29 00:56:00,2.27406,2.27418,2.27398,2.27415,3081949.0
2007-03-29 00:57:00,2.27403,2.27403,2.27366,2.27383,12854371.0
2007-03-29 00:58:00,2.27395,2.27395,2.27369,2.27369,1623990.0
2007-03-29 00:59:00,2.27363,2.27363,2.27345,2.27363,950165.0
2007-03-29 01:00:00,2.27373,2.27413,2.27373,2.27408,2384998.0
2007-03-29 01:01:00,2.27429,2.27432,2.27426,2.27426,5101553.0
2007-03-29 01:02:00,2.27413,2.27413,2.27385,2.27395,9362052.0
2007-03-29 01:03:00,2.27408,2.27408,2.27382,2.27382,7874010.0
2007-03-29 01:04:00,2.27372,2.27381,2.27353,2.27353,2438012.0
2007-03-29 01:05:00,2.27369,2.27376,2.2736,2.27367,6355244.0
2007-03-29 01:06:00,2.27373,2.27417,2.27373,2.27417,19161231.0
2007-03-29 01:07:00,2.27432,2.27447,2.27413,2.27413,6832154.0
2007-03-29 01:08:00,2.27385,2.27385,2.27364,2.27364,11528713.0
2007-03-29 01:09:00,2.27346,2.27355,2.27335,2.27335,3726341.0
2007-03-29 01:10:00,2.27328,2.27328,2.2729,2.27297,2201359.0
2007-03-29 01:11:00,2.27293,2.27302,2.27271,2.27302,10594313.0
2007-03-29 01:12:00,2.27293,2.2732,2.27293,2.27315,12067443.0
2007-03-29 01:13:00,2.27325,2.27326,2.27312,2.27318,6294967.0
2007-03-29 01:14:00,2.27316,2.27344,2.27316,2.27344,3254081.0
2007-03-29 01:15:00,2.27348,2.27364,2.27346,2.27364,7403954.0
2007-03-29 01:16:00,2.27375,2.27398,2.27375,2.27386,5117702.0
2007-03-29 01:17:00,2.27404,2.27433,2.27395,2.27421,3733790.0
2007-03-29 01:18:00,2.27441,2.27441,2.27423,2.27423,3109579.0
2007-03-29 01:19:00,2.2741,2.2741,2.2738,2.27383,2337429.0
2007-03-29 01:20:00,2.27397,2.27416,2.27397,2.27416,1290709.0
2007-03-29 01:22:00,2.27401,2.27406,2.27387,2.27406,9406405.0
2007-03-29 01:23:00,2.27417,2.2743,2.27417,2.2742,4588599.0
2007-03-29 01:24:00,2.27405,2.27421,2.274,2.274,2429001.0
2007-03-29 01:25:00,2.27378,2.27378,2.27323,2.27323,822677.0
2007-03-29 01:26:00,2.27311,2.27339,2.27311,2.27327,9326899.0
2007-03-29 01:27:00,2.27352,2.27375,2.27339,2.27375,11521481.0
2007-03-29 01:28:00,2.27386,2.27405,2.27382,2.27405,8995504.0
2007-03-29 01:29:00,2.27391,2.27405,2.27371,2.27405,2034094.0
2007-03-29 01:30:00,2.27421,2.27452,2.27421,2.27452,14102626.0
2007-03-29 01:31:00,2.2746,2.27474,2.27456,2.27474,3467229.0
2007-03-29 01:32:00,2.2748,2.27492,2.2748,2.27486,11353969.0
2007-03-29 01:33:00,2.27478,2.27478,2.27436,2.27436,4514692.0
2007-03-29 01:34:00,2.27435,2.27481,2.27432,2.27481,12570212.0
2007-03-29 01:35:00,2.27482,2.27482,2.27468,2.27477,4044815.0
2007-03-29 01:36:00,2.27468,2.27478,2.27467,2.27467,8563720.0
2007-03-29 01:37:00,2.27453,2.27472,2.27453,2.27472,14019507.0
2007-03-29 01:38:00,2.27468,2.27478,2.27468,2.27474,8584929.0
2007-03-29 01:39:00,2.27463,2.27491,2.27463,2.27474,2632741.0
2007-03-29 01:40:00,2.27478,2.27483,2.27458,2.27483,5938772.0
2007-03-29 01:41:00,2.27482,2.27482,2.27468,2.2748,5501743.0
2007-03-29 01:42:00,2.27488,2.2749,2.27476,2.27481,6710311.0
2007-03-29 01:43:00,2.27454,2.27454,2.27413,2.27413,25471819.0
2007-03-29 01:44:00,2.27423,2.27477,2.27423,2.27466,8970169.0
2007-03-29 01:45:00,2.27437,2.27454,2.27423,2.27454,9024614.0
2007-03-29 01:46:00,2.2746,2.2746,2.27421,2.27421,11292560.0
2007-03-29 01:47:00,2.27424,2.27434,2.27395,2.27434,3065831.0
2007-03-29 01:48:00,2.27459,2.27463,2.27444,2.27459,13636764.0
2007-03-29 01:49:00,2.27465,2.27482,2.27465,2.27482,10739874.0
2007-03-29 01:50:00,2.27484,2.27493,2.27454,2.27454,508529.0
2007-03-29 01:51:00,2.27453,2.27453,2.2743,2.27434,14525235.0
2007-03-29 01:52:00,2.27419,2.27471,2.27399,2.27471,3516150.0
2007-03-29 01:53:00,2.27474,2.27486,2.27465,2.27471,5388178.0
2007-03-29 01:54:00,2.27465,2.27468,2.27444,2.27468,15759752.0
2007-03-29 01:55:00,2.27481,2.27501,2.27481,2.27494,13570961.0
2007-03-29 01:56:00,2.27489,2.27497,2.27477,2.27487,24400961.0
2007-03-29 01:57:00,2.2749,2.27501,2.27486,2.27501,3116739.0
2007-03-29 01:58:00,2.27491,2.27491,2.27463,2.27475,19369918.0
2007-03-29 02:00:00,2.27496,2.27507,2.27492,2.27507,5291732.0
2007-03-29 02:01:00,2.27504,2.27508,2.27496,2.27507,18368817.0
2007-03-29 02:02:00,2.27504,2.27504,2.27487,2.27501,3372364.0
2007-03-29 02:03:00,2.27496,2.27496,2.27475,2.27492,25986114.0
2007-03-29 02:04:00,2.275,2.27504,2.27493,2.27498,12515871.0
2007-03-29 02:05:00,2.27498,2.27505,2.27484,2.27503,17468135.0
2007-03-29 02:06:00,2.27505,2.2752,2.27489,2.2752,5445356.0
2007-03-29 02:07:00,2.27532,2.2755,2.27532,2.27539,3385145.0
2007-03-29 02:08:00,2.27554,2.27565,2.27551,2.27565,13310031.0
2007-03-29 02:09:00,2.2757,2.27584,2.27564,2.27574,520395.0
2007-03-29 02:10:00,2.27575,2.2758,2.2757,2.2758,11926568.0
2007-03-29 02:11:00,2.2758,2.27604,2.27569,2.27604,13777293.0
2007-03-29 02:12:00,2.276,2.276,2.2757,2.2758,3027085.0
2007-03-29 02:13:00,2.27559,2.27575,2.27559,2.27564,11061376.0
2007-03-29 02:14:00,2.27568,2.27569,2.27558,2.27558,9635505.0
2007-03-29 02:15:00,2.27561,2.27561,2.27535,2.27554,8551977.0
2007-03-29 02:16:00,2.27563,2.27581,2.27563,2.27565,24553519.0
2007-03-29 02:17:00,2.27578,2.27579,2.27565,2.27572,6933572.0
2007-03-29 02:18:00,2.27565,2.27565,2.27546,2.27555,6002991.0
2007-03-29 02:19:00,2.27553,2.27553,2.27528,2.2754,6242796.0
2007-03-29 02:20:00,2.27519,2.27519,2.27494,2.27496,2738729.0
2007-03-29 02:21:00,2.27514,2.2754,2.27514,2.2754,8813191.0
2007-03-29 02:22:00,2.27549,2.27549,2.27534,2.27535,13751356.0
2007-03-29 02:23:00,2.27552,2.27568,2.27552,2.27563,8912187.0
2007-03-29 02:24:00,2.27564,2.27564,2.27544,2.27551,3912949.0
2007-03-29 02:25:00,2.27569,2.27619,2.27569,2.27619,13107624.0
2007-03-29 02:26:00,2.27627,2.27627,2.27603,2.27623,5002981.0
2007-03-29 02:27:00,2.27617,2.27617,2.27547,2.27564,10746777.0
2007-03-29 02:28:00,2.27579,2.27605,2.27579,2.27605,3389274.0
2007-03-29 02:29:00,2.27605,2.27607,2.27593,2.27593,14552292.0
2007-03-29 02:30:00,2.27586,2.27586,2.27556,2.27579,2140926.0
2007-03-29 02:31:00,2.27597,2.27597,2.27576,2.27584,8381945.0
2007-03-29 02:32:00,2.27584,2.2759,2.27566,2.27572,10913593.0
2007-03-29 02:33:00,2.2754,2.27544,2.27524,2.27529,8552865.0
2007-03-29 02:34:00,2.27561,2.27589,2.27561,2.27589,862073.0
2007-03-29 02:35:00,2.27598,2.27612,2.27597,2.27599,2259747.0
2007-03-29 02:36:00,2.27615,2.27623,2.27602,2.27602,4198939.0
2007-03-29 02:37:00,2.27592,2.27608,2.27582,2.27601,9758692.0
2007-03-29 02:38:00,2.27603,2.27625,2.27589,2.27589,1948609.0
2007-03-29 02:39:00,2.27595,2.276,2.27584,2.276,1269384.0
2007-03-29 02:40:00,2.27602,2.27634,2.27602,2.27634,2170919.0
2007-03-29 02:41:00,2.27638,2.27658,2.27635,2.27658,3405146.0
2007-03-29 02:42:00,2.27645,2.27666,2.27645,2.27659,4104420.0
2007-03-29 02:43:00,2.27643,2.27668,2.27643,2.27647,5473480.0
2007-03-29 02:44:00,2.27632,2.2764,2.27627,2.27627,7872358.0
2007-03-29 02:45:00,2.27609,2.27613,2.27586,2.27586,3516025.0
2007-03-29 02:46:00,2.27593,2.27636,2.27593,2.27636,6411661.0
2007-03-29 02:47:00,2.27633,2.27662,2.27633,2.27643,11494018.0
2007-03-29 02:48:00,2.27657,2.27668,2.2764,2.27668,11750571.0
2007-03-29 02:49:00,2.27676,2.27684,2.27666,2.27684,2386038.0
2007-03-29 02:50:00,2.2767,2.2767,2.27647,2.27647,3759805.0
2007-03-29 02:51:00,2.27645,2.27645,2.27627,2.27633,12792624.0
2007-03-29 02:52:00,2.27656,2.27661,2.27652,2.27654,6641541.0
2007-03-29 02:53:00,2.27648,2.27661,2.27639,2.27661,18632080.0
2007-03-29 02:54:00,2.27668,2.27696,2.27668,2.27693,6439602.0
2007-03-29 02:55:00,2.27666,2.27675,2.27653,2.27653,2434118.0
2007-03-29 02:56:00,2.2766,2.27673,2.27646,2.27646,7746198.0
2007-03-29 02:57:00,2.27638,2.27638,2.27611,2.27611,8991599.0
2007-03-29 02:58:00,2.27604,2.27632,2.27588,2.27632,4708402.0
2007-03-29 02:59:00,2.27618,2.27638,2.27609,2.27629,2435906.0
2007-03-29 03:00:00,2.27637,2.27645,2.27627,2.27641,1000385.0
2007-03-29 03:01:00,2.27633,2.27633,2.27604,2.27622,1518173.0
2007-03-29 03:02:00,2.27623,2.27623,2.27582,2.2761,11863747.0
2007-03-29 03:03:00,2.27624,2.27647,2.27624,2.27644,2996256.0
2007-03-29 03:04:00,2.27639,2.27653,2.27639,2.27646,1305063.0
2007-03-29 03:05:00,2.27644,2.27644,2.27608,2.27623,1330567.0
2007-03-29 03:06:00,2.27628,2.27635,2.27622,2.27631,12147087.0
2007-03-29 03:07:00,2.27636,2.27645,2.27618,2.27645,2152528.0
2007-03-29 03:08:00,2.27639,2.27642,2.2763,2.27642,2230038.0
2007-03-29 03:09:00,2.27644,2.27653,2.27639,2.27639,4897852.0
2007-03-29 03:10:00,2.27636,2.27636,2.27592,2.27592,7126203.0
2007-03-29 03:11:00,2.27604,2.27607,2.27589,2.27589,723779.0
2007-03-29 03:12:00,2.27636,2.27641,2.27624,2.27624,6494361.0
2007-03-29 03:13:00,2.27608,2.27608,2.27578,2.27608,684210.0
2007-03-29 03:14:00,2.27614,2.27627,2.27612,2.27627,18911924.0
2007-03-29 03:15:00,2.27623,2.2765,2.2762,2.2765,8449780.0
2007-03-29 03:16:00,2.27667,2.27667,2.27646,2.27652,4540956.0
2007-03-29 03:17:00,2.27674,2.27678,2.27671,2.27678,7401818.0
2007-03-29 03:18:00,2.27672,2.27678,2.27656,2.27678,2452759.0
2007-03-29 03:19:00,2.27674,2.27674,2.27639,2.27639,19514341.0
2007-03-29 03:20:00,2.27636,2.27636,2.27618,2.27619,10106774.0
2007-03-29 03:21:00,2.27612,2.27617,2.27587,2.27617,2898608.0
2007-03-29 03:22:00,2.27618,2.27633,2.27613,2.27633,10189267.0
2007-03-29 03:23:00,2.2762,2.27624,2.27601,2.27601,4957248.0
2007-03-29 03:24:00,2.27582,2.27601,2.27582,2.27601,5243153.0
2007-03-29 03:25:00,2.2761,2.2761,2.27601,2.27601,3660438.0
2007-03-29 03:26:00,2.27594,2.27606,2.27594,2.27606,2195125.0
2007-03-29 03:27:00,2.27611,2.27614,2.27608,2.27608,10900654.0
2007-03-29 03:28:00,2.27605,2.27605,2.2758,2.2758,9120753.0
2007-03-29 03:29:00,2.27568,2.27569,2.27552,2.27569,14983625.0
2007-03-29 03:30:00,2.27578,2.2761,2.27578,2.2759,7782100.0
2007-03-29 03:31:00,2.27597,2.27606,2.27597,2.276,2895724.0
2007-03-29 03:32:00,2.27588,2.27605,2.27582,2.27582,20505289.0
2007-03-29 03:33:00,2.2758,2.2758,2.27558,2.27558,4262573.0
2007-03-29 03:34:00,2.27557,2.27582,2.27546,2.27582,5116229.0
2007-03-29 03:35:00,2.27593,2.27594,2.27571,2.27571,4767456.0
2007-03-29 03:36:00,2.27544,2.27576,2.27544,2.27559,11372474.0
2007-03-29 03:37:00,2.27417,2.27563,2.27417,2.27549,4379720.0
2007-03-29 03:38:00,2.27551,2.27592,2.27551,2.27592,2144859.0
2007-03-29 03:39:00,2.27597,2.27613,2.27597,2.27611,2086933.0
2007-03-29 03:40:00,2.27606,2.27606,2.27569,2.27569,18325592.0
2007-03-29 03:41:00,2.27555,2.27565,2.2751,2.2751,6098138.0
2007-03-29 03:42:00,2.27511,2.27568,2.27507,2.27564,3865981.0
2007-03-29 03:43:00,2.27567,2.27567,2.27539,2.27548,8546427.0
2007-03-29 03:44:00,2.27545,2.27545,2.27531,2.27536,10279409.0
2007-03-29 03:45:00,2.27537,2.27552,2.27536,2.27552,5831303.0
2007-03-29 03:46:00,2.27547,2.27547,2.2753,2.27536,22661225.0
2007-03-29 03:47:00,2.27542,2.27565,2.27541,2.27541,3018596.0
2007-03-29 03:48:00,2.27529,2.27529,2.27483,2.27483,17022671.0
2007-03-29 03:49:00,2.27485,2.27496,2.27452,2.27452,4644019.0
2007-03-29 03:50:00,2.27468,2.27516,2.27468,2.27514,14565221.0
2007-03-29 03:51:00,2.27523,2.27536,2.27523,2.27536,12403390.0
2007-03-29 03:52:00,2.27538,2.27545,2.27532,2.27532,4630964.0
2007-03-29 03:53:00,2.27529,2.27534,2.27479,2.27502,5876196.0
2007-03-29 03:54:00,2.27512,2.2753,2.27484,2.27484,24789986.0
2007-03-29 03:55:00,2.27485,2.27493,2.27475,2.27475,6571587.0
2007-03-29 03:56:00,2.27479,2.27479,2.27451,2.27451,2833950.0
2007-03-29 03:57:00,2.27469,2.27485,2.27465,2.27483,3136550.0
2007-03-29 03:58:00,2.2749,2.27498,2.27489,2.27498,7113809.0
2007-03-29 04:00:00,2.27498,2.27498,2.27472,2.27483,6374317.0
2007-03-29 04:01:00,2.2749,2.2749,2.27468,2.27469,2868054.0
2007-03-29 04:02:00,2.27463,2.27463,2.27445,2.27445,7871153.0
2007-03-29 04:03:00,2.2744,2.2744,2.27421,2.27427,20433358.0
2007-03-29 04:04:00,2.2742,2.27421,2.27411,2.27412,1796550.0
2007-03-29 04:05:00,2.27409,2.27412,2.27401,2.27412,4267203.0
2007-03-29 04:06:00,2.27416,2.27433,2.27416,2.27424,2194280.0
2007-03-29 04:07:00,2.27438,2.27447,2.27429,2.27431,5487443.0
2007-03-29 04:08:00,2.2744,2.27455,2.27426,2.2745,18369806.0
2007-03-29 04:09:00,2.27448,2.27448,2.27406,2.27406,1125217.0
2007-03-29 04:10:00,2.27416,2.27431,2.27414,2.27422,3353342.0
2007-03-29 04:11:00,2.27408,2.27423,2.27405,2.27423,10889749.0
2007-03-29 04:12:00,2.27419,2.27438,2.27392,2.27392,23451847.0
2007-03-29 04:13:00,2.27388,2.27447,2.27388,2.27447,3133353.0
2007-03-29 04:14:00,2.27456,2.27456,2.27445,2.27449,14022297.0
2007-03-29 04:15:00,2.27445,2.27475,2.27445,2.27475,4407852.0
2007-03-29 04:16:00,2.27469,2.27477,2.27469,2.27469,3154051.0
2007-03-29 04:17:00,2.27454,2.27476,2.27439,2.27439,1211144.0
2007-03-29 04:18:00,2.27436,2.27436,2.27406,2.2742,6774370.0
2007-03-29 04:19:00,2.27439,2.27457,2.27439,2.27454,1549358.0
2007-03-29 04:20:00,2.27454,2.27463,2.27453,2.27458,12737990.0
2007-03-29 04:22:00,2.27464,2.27465,2.2744,2.27465,12864048.0
2007-03-29 04:24:00,2.27463,2.27465,2.27445,2.27451,9301290.0
2007-03-29 04:26:00,2.27456,2.27485,2.27456,2.27485,7888644.0
2007-03-29 04:27:00,2.27474,2.27474,2.27458,2.27462,920413.0
2007-03-29 04:28:00,2.27455,2.27463,2.27454,2.27463,19352355.0
2007-03-29 04:29:00,2.27466,2.27482,2.27459,2.2748,9278430.0
2007-03-29 04:30:00,2.27468,2.27468,2.27438,2.27465,4941126.0
2007-03-29 04:31:00,2.27479,2.27485,2.2745,2.2745,22005967.0
2007-03-29 04:32:00,2.27493,2.27515,2.2749,2.27515,1843705.0
2007-03-29 04:33:00,2.27528,2.27542,2.27528,2.27533,4149201.0
2007-03-29 04:34:00,2.2753,2.2753,2.27509,2.27526,2502639.0
2007-03-29 04:35:00,2.27527,2.27537,2.27527,2.27535,1764220.0
2007-03-29 04:36:00,2.27533,2.27533,2.27514,2.27514,2359687.0
2007-03-29 04:37:00,2.27535,2.27546,2.27535,2.27537,2976997.0
2007-03-29 04:38:00,2.27528,2.27528,2.27514,2.27516,1365980.0
2007-03-29 04:39:00,2.27496,2.2752,2.27494,2.27503,9646930.0
2007-03-29 04:40:00,2.27529,2.27551,2.27519,2.27551,15848656.0
2007-03-29 04:41:00,2.27548,2.27548,2.27508,2.2752,4360710.0
2007-03-29 04:42:00,2.27534,2.27542,2.27528,2.27536,6743717.0
2007-03-29 04:43:00,2.27538,2.27551,2.27538,2.27551,4345254.0
2007-03-29 04:44:00,2.27555,2.27572,2.27555,2.27561,2208985.0
2007-03-29 04:45:00,2.27554,2.2756,2.27543,2.2756,7267209.0
2007-03-29 04:46:00,2.27551,2.27551,2.2751,2.27546,12509846.0
2007-03-29 04:47:00,2.27564,2.27582,2.27564,2.27582,12794667.0
2007-03-29 04:48:00,2.2758,2.2758,2.27552,2.27562,7892051.0
2007-03-29 04:49:00,2.27576,2.27621,2.27576,2.27621,10422374.0
2007-03-29 04:50:00,2.27621,2.27621,2.27607,2.27618,18274495.0
2007-03-29 04:51:00,2.27601,2.27601,2.27587,2.27601,11529539.0
2007-03-29 04:52:00,2.2759,2.27629,2.27578,2.27629,15333032.0
2007-03-29 04:54:00,2.27641,2.27665,2.27641,2.27654,5975221.0
2007-03-29 04:55:00,2.27643,2.27655,2.27643,2.27651,11758670.0
2007-03-29 04:56:00,2.27656,2.27659,2.27644,2.27648,10141226.0
2007-03-29 04:58:00,2.27647,2.27674,2.27647,2.27674,29577870.0
2007-03-29 04:59:00,2.27674,2.27697,2.27674,2.27694,4094098.0
2007-03-29 05:00:00,2.27703,2.27703,2.27672,2.27672,1433823.0
2007-03-29 05:01:00,2.27669,2.27677,2.27662,2.27665,4616356.0
2007-03-29 05:02:00,2.27661,2.27661,2.27634,2.27643,1289992.0
2007-03-29 05:03:00,2.27634,2.27634,2.2761,2.27622,3444088.0
2007-03-29 05:04:00,2.27638,2.27649,2.27637,2.27644,26159080.0
2007-03-29 05:05:00,2.27643,2.27653,2.27627,2.27653,20010125.0
2007-03-29 05:06:00,2.27654,2.27667,2.27652,2.27667,1157200.0
2007-03-29 05:07:00,2.27674,2.27674,2.27643,2.27651,5983207.0
2007-03-29 05:08:00,2.27638,2.27648,2.27631,2.27631,1454090.0
2007-03-29 05:09:00,2.27626,2.27626,2.27616,2.27617,3134098.0
2007-03-29 05:10:00,2.27622,2.27627,2.27609,2.27625,3756143.0
2007-03-29 05:11:00,2.27614,2.27629,2.27614,2.27624,14879131.0
2007-03-29 05:12:00,2.27603,2.27603,2.27588,2.27588,13409651.0
2007-03-29 05:13:00,2.27601,2.27618,2.27566,2.27566,1174243.0
2007-03-29 05:14:00,2.27576,2.27649,2.27576,2.27647,26187561.0
2007-03-29 05:15:00,2.2764,2.27673,2.27617,2.27673,16871537.0
2007-03-29 05:16:00,2.27675,2.27691,2.27675,2.27688,10004802.0
2007-03-29 05:17:00,2.27682,2.27682,2.27589,2.27589,4741297.0
2007-03-29 05:18:00,2.27587,2.2766,2.27587,2.27653,14739473.0
2007-03-29 05:19:00,2.27637,2.27644,2.27622,2.27634,2175522.0
2007-03-29 05:20:00,2.27647,2.27688,2.27647,2.27663,3310591.0
2007-03-29 05:21:00,2.27652,2.27652,2.27629,2.27641,4056546.0
2007-03-29 05:22:00,2.27661,2.27694,2.27661,2.27694,5558279.0
2007-03-29 05:23:00,2.27687,2.27687,2.27664,2.27677,15049611.0
2007-03-29 05:24:00,2.2767,2.27685,2.27664,2.27664,1639965.0
2007-03-29 05:25:00,2.27641,2.27641,2.27611,2.2762,14764187.0
2007-03-29 05:26:00,2.27627,2.2769,2.27627,2.2769,9282587.0
2007-03-29 05:27:00,2.2768,2.277,2.2768,2.27685,3649502.0
2007-03-29 05:28:00,2.27671,2.27671,2.27624,2.27624,12472575.0
2007-03-29 05:29:00,2.27606,2.27621,2.27598,2.27621,23396431.0
2007-03-29 05:30:00,2.27623,2.27641,2.27622,2.27637,10946147.0
2007-03-29 05:31:00,2.2765,2.27676,2.2765,2.27661,6686076.0
2007-03-29 05:32:00,2.27637,2.27682,2.27637,2.27682,23739959.0
2007-03-29 05:33:00,2.27675,2.27692,2.27675,2.27692,10358032.0
2007-03-29 05:34:00,2.27677,2.27677,2.27642,2.27642,3560809.0
2007-03-29 05:35:00,2.27615,2.27629,2.27604,2.27629,3547705.0
2007-03-29 05:36:00,2.27643,2.27656,2.27643,2.27656,5781243.0
2007-03-29 05:37:00,2.27659,2.27677,2.27659,2.27677,3292729.0
2007-03-29 05:38:00,2.27676,2.27694,2.27676,2.27688,2632805.0
2007-03-29 05:39:00,2.27682,2.27693,2.27676,2.27693,4785337.0
2007-03-29 05:40:00,2.27693,2.27706,2.27686,2.27686,1352891.0
2007-03-29 05:41:00,2.27705,2.27715,2.27705,2.27715,1603125.0
2007-03-29 05:42:00,2.27716,2.27726,2.27708,2.27724,12770702.0
2007-03-29 05:43:00,2.27712,2.27723,2.27697,2.27723,20946388.0
2007-03-29 05:44:00,2.2772,2.27749,2.2772,2.27749,14068173.0
2007-03-29 05:45:00,2.27735,2.27758,2.27735,2.27758,6799724.0
2007-03-29 05:46:00,2.27757,2.27759,2.27734,2.27734,1553444.0
2007-03-29 05:47:00,2.27728,2.2773,2.27725,2.27728,9590925.0
2007-03-29 05:48:00,2.27724,2.27724,2.27703,2.27703,17868818.0
2007-03-29 05:49:00,2.27691,2.27691,2.27663,2.27663,4189458.0
2007-03-29 05:50:00,2.27659,2.27669,2.27643,2.27648,15699019.0
2007-03-29 05:51:00,2.27641,2.27647,2.27605,2.27641,2923760.0
2007-03-29 05:52:00,2.27655,2.27689,2.27655,2.27679,15205291.0
2007-03-29 05:53:00,2.27682,2.27711,2.2768,2.27711,4251598.0
2007-03-29 05:54:00,2.27701,2.27729,2.27701,2.27729,2649940.0
2007-03-29 05:55:00,2.2773,2.27733,2.2772,2.27724,12256457.0
2007-03-29 05:56:00,2.27719,2.27729,2.2771,2.2772,867161.0
2007-03-29 05:57:00,2.27738,2.27753,2.27738,2.27753,1738759.0
2007-03-29 05:58:00,2.27757,2.27761,2.27752,2.27759,5623942.0
2007-03-29 05:59:00,2.2777,2.27772,2.27763,2.27772,5396108.0
2007-03-29 06:00:00,2.27785,2.2784,2.27785,2.2784,4262407.0
2007-03-29 06:01:00,2.2784,2.27854,2.27832,2.27854,3004280.0
2007-03-29 06:02:00,2.27857,2.27896,2.27857,2.27896,10467699.0
2007-03-29 06:03:00,2.2789,2.27904,2.2788,2.27904,1661956.0
2007-03-29 06:04:00,2.2791,2.2791,2.27888,2.27888,5054583.0
2007-03-29 06:05:00,2.27886,2.27896,2.2788,2.27896,4314892.0
2007-03-29 06:06:00,2.27899,2.279,2.27882,2.27892,11185360.0
2007-03-29 06:07:00,2.27882,2.27882,2.27839,2.27844,11153296.0
2007-03-29 06:08:00,2.27845,2.27859,2.27845,2.27845,7659023.0
2007-03-29 06:09:00,2.27831,2.27875,2.27826,2.2787,1274112.0
2007-03-29 06:10:00,2.27842,2.27899,2.27842,2.27899,12567989.0
2007-03-29 06:11:00,2.27907,2.27947,2.27907,2.27947,1472731.0
2007-03-29 06:12:00,2.27943,2.27949,2.27907,2.27941,1188069.0
2007-03-29 06:13:00,2.27936,2.27936,2.27914,2.27914,18546298.0
2007-03-29 06:14:00,2.27915,2.27915,2.27874,2.27905,8136570.0
2007-03-29 06:15:00,2.27897,2.27897,2.27872,2.27872,5754731.0
2007-03-29 06:16:00,2.27866,2.27866,2.27846,2.27859,2421166.0
2007-03-29 06:17:00,2.27847,2.27862,2.27845,2.27862,2682489.0
2007-03-29 06:18:00,2.27871,2.27885,2.27865,2.27869,6601999.0
2007-03-29 06:19:00,2.2787,2.27881,2.2787,2.27876,5080473.0
2007-03-29 06:20:00,2.27863,2.27863,2.27829,2.27829,3207241.0
2007-03-29 06:21:00,2.27811,2.27815,2.27795,2.27815,2026123.0
2007-03-29 06:22:00,2.27819,2.27821,2.27799,2.27813,1193157.0
2007-03-29 06:23:00,2.27816,2.27816,2.27806,2.27806,4773924.0
2007-03-29 06:24:00,2.27799,2.27799,2.27787,2.27787,10781592.0
2007-03-29 06:25:00,2.27782,2.27804,2.27782,2.27804,8569895.0
2007-03-29 06:26:00,2.27795,2.27801,2.2779,2.27793,7789849.0
2007-03-29 06:27:00,2.27797,2.27799,2.27786,2.27799,8062149.0
2007-03-29 06:28:00,2.27797,2.27809,2.2779,2.27809,8153432.0
2007-03-29 06:29:00,2.27802,2.27802,2.27773,2.27773,8516394.0
2007-03-29 06:30:00,2.27782,2.27805,2.27782,2.27804,2124180.0
2007-03-29 06:31:00,2.27791,2.27791,2.27766,2.27766,5374701.0
2007-03-29 06:32:00,2.27758,2.27778,2.27755,2.27774,23933238.0
2007-03-29 06:33:00,2.27781,2.27826,2.27781,2.27812,8187118.0
2007-03-29 06:34:00,2.27795,2.27805,2.27783,2.27798,1305535.0
2007-03-29 06:35:00,2.27809,2.27812,2.27798,2.27798,8820391.0
2007-03-29 06:36:00,2.27794,2.27796,2.27775,2.27796,1204439.0
2007-03-29 06:37:00,2.27803,2.27803,2.27774,2.27774,3204313.0
2007-03-29 06:38:00,2.27785,2.27785,2.27736,2.27736,4634757.0
2007-03-29 06:39:00,2.27737,2.27737,2.27706,2.2771,10724479.0
2007-03-29 06:40:00,2.27704,2.27741,2.27685,2.27741,18456068.0
2007-03-29 06:41:00,2.27715,2.27728,2.27705,2.27714,2337506.0
2007-03-29 06:42:00,2.27714,2.27737,2.27708,2.27737,7660920.0
2007-03-29 06:43:00,2.27729,2.27743,2.27723,2.27723,8680474.0
2007-03-29 06:44:00,2.27718,2.27718,2.27703,2.27713,12822339.0
2007-03-29 06:45:00,2.27721,2.27739,2.27697,2.27739,24047976.0
2007-03-29 06:46:00,2.27746,2.27756,2.27716,2.27741,4711159.0
2007-03-29 06:47:00,2.27741,2.27754,2.27739,2.27742,1112954.0
2007-03-29 06:48:00,2.27757,2.27777,2.27757,2.27777,7183842.0
2007-03-29 06:49:00,2.27765,2.27788,2.27763,2.27788,3760267.0
2007-03-29 06:50:00,2.27784,2.27785,2.27764,2.27765,6774808.0
2007-03-29 06:51:00,2.2772,2.27753,2.27719,2.27719,7217842.0
2007-03-29 06:52:00,2.27715,2.27717,2.27702,2.27704,3452861.0
2007-03-29 06:53:00,2.27706,2.27715,2.27701,2.27712,2579563.0
2007-03-29 06:54:00,2.27714,2.27714,2.27707,2.27707,11133647.0
2007-03-29 06:55:00,2.27703,2.27703,2.27682,2.27696,6213045.0
2007-03-29 06:56:00,2.27691,2.27691,2.27658,2.27658,12553568.0
2007-03-29 06:57:00,2.27655,2.2766,2.27621,2.27634,9937020.0
2007-03-29 06:58:00,2.27623,2.27627,2.27597,2.27613,6321115.0
2007-03-29 06:59:00,2.27632,2.27655,2.27609,2.27653,7646486.0
2007-03-29 07:00:00,2.27664,2.2768,2.27661,2.2768,4171037.0
2007-03-29 07:01:00,2.27682,2.27709,2.27681,2.27709,2073673.0
2007-03-29 07:02:00,2.27699,2.27725,2.27699,2.27724,1745804.0
2007-03-29 07:03:00,2.27712,2.2772,2.27685,2.27695,2268888.0
2007-03-29 07:04:00,2.27709,2.2776,2.27709,2.27758,975647.0
2007-03-29 07:05:00,2.2776,2.27763,2.27747,2.27762,5334622.0
2007-03-29 07:06:00,2.27761,2.27761,2.27741,2.27743,9167928.0
2007-03-29 07:07:00,2.27744,2.27744,2.2771,2.2771,4841091.0
2007-03-29 07:08:00,2.27707,2.27741,2.27707,2.27728,2197981.0
2007-03-29 07:09:00,2.27785,2.27794,2.27772,2.27772,2120375.0
2007-03-29 07:10:00,2.27769,2.27775,2.27761,2.27775,32701564.0
2007-03-29 07:11:00,2.27774,2.27774,2.27742,2.27742,4932491.0
2007-03-29 07:12:00,2.27743,2.27743,2.27724,2.27724,3660289.0
2007-03-29 07:13:00,2.2771,2.27712,2.27687,2.27712,29314162.0
2007-03-29 07:14:00,2.27725,2.27741,2.27725,2.27741,1029194.0
2007-03-29 07:15:00,2.27749,2.27757,2.27736,2.27736,1369436.0
2007-03-29 07:16:00,2.27738,2.27748,2.27733,2.27736,1239779.0
2007-03-29 07:17:00,2.27751,2.27758,2.2774,2.27752,7111120.0
2007-03-29 07:18:00,2.2774,2.2774,2.27717,2.27717,4446404.0
2007-03-29 07:19:00,2.27737,2.2774,2.27731,2.27731,5722212.0
2007-03-29 07:20:00,2.27737,2.27752,2.27737,2.27737,1826972.0
2007-03-29 07:21:00,2.27741,2.27741,2.27734,2.27737,2235179.0
2007-03-29 07:22:00,2.27719,2.27751,2.27712,2.27751,7160913.0
2007-03-29 07:23:00,2.27752,2.27752,2.27737,2.27752,5000482.0
2007-03-29 07:24:00,2.2775,2.27769,2.2775,2.27769,4723375.0
2007-03-29 07:25:00,2.27774,2.2778,2.27774,2.27779,9405783.0
2007-03-29 07:26:00,2.27774,2.27779,2.27764,2.27769,5707407.0
2007-03-29 07:27:00,2.27753,2.27753,2.27717,2.27717,1296414.0
2007-03-29 07:28:00,2.27717,2.27734,2.27712,2.27717,5168923.0
2007-03-29 07:29:00,2.27706,2.27709,2.27675,2.27709,2833400.0
2007-03-29 07:30:00,2.27717,2.2774,2.27714,2.2774,8399409.0
2007-03-29 07:31:00,2.27726,2.27738,2.27721,2.27721,3806546.0
2007-03-29 07:32:00,2.27729,2.27732,2.27714,2.27724,12843045.0
2007-03-29 07:33:00,2.27734,2.27747,2.2773,2.2773,899748.0
2007-03-29 07:34:00,2.27724,2.27744,2.27724,2.27727,3976081.0
2007-03-29 07:35:00,2.27718,2.27723,2.27707,2.27717,2116699.0
2007-03-29 07:36:00,2.27727,2.27727,2.27702,2.27702,7795357.0
2007-03-29 07:37:00,2.27703,2.27724,2.27703,2.2772,11546077.0
2007-03-29 07:38:00,2.27727,2.27742,2.27726,2.27728,16631028.0
2007-03-29 07:39:00,2.2772,2.2772,2.27665,2.27675,13376296.0
2007-03-29 07:40:00,2.27678,2.27697,2.27678,2.27697,1824974.0
2007-03-29 07:41:00,2.27697,2.2773,2.27697,2.27713,7527128.0
2007-03-29 07:42:00,2.27721,2.27732,2.27714,2.27732,3107709.0
2007-03-29 07:43:00,2.27737,2.27742,2.27727,2.27727,2275577.0
2007-03-29 07:44:00,2.27738,2.27757,2.27726,2.27757,3432741.0
2007-03-29 07:45:00,2.27745,2.27749,2.27725,2.27725,30794890.0
2007-03-29 07:46:00,2.27722,2.27722,2.27701,2.27702,1293519.0
2007-03-29 07:47:00,2.2769,2.27692,2.27664,2.27692,23175891.0
2007-03-29 07:48:00,2.27714,2.2776,2.27714,2.2776,6053912.0
2007-03-29 07:49:00,2.27772,2.27772,2.27752,2.27752,2270864.0
2007-03-29 07:50:00,2.27759,2.27759,2.27742,2.27742,26823189.0
2007-03-29 07:51:00,2.27723,2.2773,2.27698,2.2773,358907.0
2007-03-29 07:52:00,2.27738,2.27755,2.27722,2.27722,1633845.0
2007-03-29 07:53:00,2.27735,2.27751,2.27729,2.27745,3860324.0
2007-03-29 07:54:00,2.27745,2.27752,2.27732,2.27751,13817079.0
2007-03-29 07:55:00,2.27753,2.2779,2.27753,2.2779,4127138.0
2007-03-29 07:56:00,2.27783,2.27789,2.27753,2.27763,24560677.0
2007-03-29 07:57:00,2.27752,2.27768,2.27752,2.27768,1184129.0
2007-03-29 07:58:00,2.27765,2.27768,2.27756,2.27756,16565946.0
2007-03-29 07:59:00,2.2773,2.27738,2.27706,2.27738,14802597.0
2007-03-29 08:00:00,2.2776,2.27783,2.2776,2.27772,16804213.0
2007-03-29 08:01:00,2.27763,2.27763,2.27738,2.27738,21296840.0
2007-03-29 08:02:00,2.277,2.27764,2.277,2.27764,666436.0
2007-03-29 08:03:00,2.27756,2.27771,2.27748,2.2775,3200381.0
2007-03-29 08:04:00,2.27751,2.27766,2.27745,2.27765,4734490.0
2007-03-29 08:05:00,2.27784,2.27802,2.27777,2.27802,16725485.0
2007-03-29 08:06:00,2.27801,2.27802,2.27776,2.27776,5490716.0
2007-03-29 08:07:00,2.27773,2.27813,2.27645,2.27645,3001751.0
2007-03-29 08:08:00,2.27786,2.27805,2.27783,2.27805,8188341.0
2007-03-29 08:09:00,2.2782,2.27844,2.2782,2.27844,40531409.0
2007-03-29 08:10:00,2.27847,2.27861,2.27847,2.27859,8864763.0
2007-03-29 08:11:00,2.27863,2.27864,2.27815,2.27846,8376294.0
2007-03-29 08:12:00,2.27845,2.27851,2.27828,2.27851,2448127.0
2007-03-29 08:13:00,2.27833,2.27833,2.27781,2.27781,23648393.0
2007-03-29 08:14:00,2.27778,2.27779,2.27765,2.27775,1376396.0
2007-03-29 08:15:00,2.27783,2.27794,2.27783,2.27786,10748582.0
2007-03-29 08:16:00,2.27774,2.27775,2.27718,2.27729,1681227.0
2007-03-29 08:17:00,2.27727,2.2779,2.27727,2.27772,22204652.0
2007-03-29 08:18:00,2.27771,2.27781,2.27764,2.27773,25368300.0
2007-03-29 08:19:00,2.2776,2.2777,2.27746,2.27746,4914257.0
2007-03-29 08:20:00,2.2775,2.27764,2.2775,2.27764,2650875.0
2007-03-29 08:21:00,2.27769,2.2779,2.27762,2.27786,4210402.0
2007-03-29 08:22:00,2.27786,2.27786,2.27755,2.27755,832467.0
2007-03-29 08:23:00,2.27753,2.27755,2.27743,2.27743,3051649.0
2007-03-29 08:24:00,2.27715,2.2774,2.27708,2.2774,4842639.0
2007-03-29 08:25:00,2.27745,2.27745,2.27725,2.27731,5004740.0
2007-03-29 08:26:00,2.27732,2.27732,2.27715,2.27718,5888964.0
2007-03-29 08:27:00,2.27714,2.27718,2.27704,2.27716,7118107.0
2007-03-29 08:28:00,2.27715,2.27715,2.27705,2.27705,1404423.0
2007-03-29 08:29:00,2.27708,2.27715,2.27701,2.27715,2036876.0
2007-03-29 08:30:00,2.27712,2.27712,2.27674,2.27674,29151235.0
2007-03-29 08:31:00,2.2766,2.27667,2.2765,2.27666,10170492.0
2007-03-29 08:32:00,2.27685,2.27703,2.27684,2.27684,1972610.0
2007-03-29 08:33:00,2.27697,2.27712,2.2769,2.27712,10291886.0
2007-03-29 08:34:00,2.27721,2.2773,2.27717,2.27723,8066098.0
2007-03-29 08:35:00,2.27676,2.27767,2.27676,2.27766,1603514.0
2007-03-29 08:36:00,2.27768,2.27769,2.27757,2.27767,14346533.0
2007-03-29 08:37:00,2.27766,2.27766,2.27746,2.27746,4216821.0
2007-03-29 08:38:00,2.27734,2.27743,2.27708,2.27743,3661863.0
2007-03-29 08:39:00,2.2774,2.2774,2.27718,2.27718,3901486.0
2007-03-29 08:40:00,2.27713,2.27725,2.27704,2.27717,3021971.0
2007-03-29 08:41:00,2.27719,2.27719,2.27708,2.27719,3490410.0
2007-03-29 08:42:00,2.27733,2.27758,2.27733,2.27737,10373363.0
2007-03-29 08:43:00,2.27739,2.27766,2.27739,2.27766,2658374.0
2007-03-29 08:44:00,2.27769,2.27774,2.27738,2.27767,20234542.0
2007-03-29 08:45:00,2.27777,2.27787,2.27777,2.27784,419629.0
2007-03-29 08:46:00,2.27793,2.27814,2.2778,2.27812,1048773.0
2007-03-29 08:47:00,2.27819,2.27849,2.27817,2.27849,11929778.0
2007-03-29 08:48:00,2.27854,2.27854,2.27833,2.27833,598203.0
2007-03-29 08:49:00,2.27838,2.27848,2.27824,2.27824,4893451.0
2007-03-29 08:50:00,2.27822,2.2783,2.27818,2.27818,2985214.0
2007-03-29 08:51:00,2.27821,2.27859,2.27809,2.27854,3471878.0
2007-03-29 08:52:00,2.27871,2.2793,2.27871,2.27921,1027020.0
2007-03-29 08:53:00,2.27926,2.27993,2.27926,2.27991,4931030.0
2007-03-29 08:54:00,2.28011,2.28044,2.28005,2.28044,7031819.0
2007-03-29 08:55:00,2.28048,2.28094,2.28048,2.28094,8967762.0
2007-03-29 08:56:00,2.281,2.281,2.28065,2.28079,3042602.0
2007-03-29 08:57:00,2.28081,2.28122,2.28081,2.28115,4213170.0
2007-03-29 08:58:00,2.28116,2.28116,2.28102,2.28102,135136.0
2007-03-29 08:59:00,2.28105,2.28105,2.28071,2.28071,11655927.0
2007-03-29 09:00:00,2.2808,2.28107,2.2808,2.28107,1340356.0
2007-03-29 09:01:00,2.28097,2.28128,2.28097,2.28128,12700494.0
2007-03-29 09:02:00,2.28142,2.28156,2.28142,2.28156,12288078.0
2007-03-29 09:03:00,2.28165,2.28188,2.28159,2.28188,6608865.0
2007-03-29 09:04:00,2.28192,2.28211,2.28192,2.28192,2132331.0
2007-03-29 09:05:00,2.28172,2.28203,2.28172,2.28203,2754848.0
2007-03-29 09:06:00,2.28193,2.28193,2.28139,2.28139,17315613.0
2007-03-29 09:07:00,2.28131,2.28131,2.28106,2.28131,7944808.0
2007-03-29 09:08:00,2.28131,2.28144,2.28122,2.28122,25180816.0
2007-03-29 09:09:00,2.28111,2.28124,2.28083,2.28083,722442.0
2007-03-29 09:10:00,2.28088,2.28088,2.28062,2.28062,12560410.0
2007-03-29 09:11:00,2.28049,2.2805,2.28023,2.28023,3058289.0
2007-03-29 09:12:00,2.28018,2.28018,2.27978,2.27978,1267517.0
2007-03-29 09:13:00,2.2799,2.27999,2.27982,2.27993,12251403.0
2007-03-29 09:14:00,2.27993,2.27993,2.27976,2.27977,7905565.0
2007-03-29 09:15:00,2.27984,2.27989,2.27963,2.27963,23774312.0
2007-03-29 09:16:00,2.27914,2.27949,2.27914,2.27948,2467382.0
2007-03-29 09:17:00,2.27947,2.27951,2.27933,2.27949,9535378.0
2007-03-29 09:18:00,2.27947,2.27958,2.27899,2.27899,1222612.0
2007-03-29 09:19:00,2.27895,2.27912,2.27891,2.27891,3678735.0
2007-03-29 09:20:00,2.27897,2.279,2.27869,2.27869,2467816.0
2007-03-29 09:21:00,2.27847,2.27847,2.27792,2.27792,2034255.0
2007-03-29 09:22:00,2.27783,2.27804,2.27781,2.27804,476076.0
2007-03-29 09:23:00,2.27819,2.27839,2.27819,2.27824,7609897.0
2007-03-29 09:24:00,2.27806,2.27806,2.27788,2.27788,9312459.0
2007-03-29 09:25:00,2.27758,2.27775,2.2774,2.27756,3307125.0
2007-03-29 09:26:00,2.27751,2.27791,2.27751,2.27791,8017429.0
2007-03-29 09:27:00,2.27808,2.27846,2.27808,2.27846,2396912.0
2007-03-29 09:28:00,2.27847,2.27847,2.27821,2.27834,3218315.0
2007-03-29 09:29:00,2.27837,2.27872,2.27837,2.27872,15285838.0
2007-03-29 09:30:00,2.27892,2.27926,2.27892,2.27926,8832997.0
2007-03-29 09:31:00,2.27934,2.27943,2.27902,2.27902,4652729.0
2007-03-29 09:32:00,2.27913,2.27913,2.27899,2.27899,3500256.0
2007-03-29 09:33:00,2.27879,2.27879,2.27848,2.27848,3730141.0
2007-03-29 09:34:00,2.27853,2.27853,2.27831,2.27831,4055016.0
2007-03-29 09:35:00,2.27832,2.27834,2.27808,2.27812,3921825.0
2007-03-29 09:36:00,2.27794,2.27794,2.2777,2.27779,16995621.0
2007-03-29 09:37:00,2.27758,2.27771,2.27747,2.27747,12864187.0
2007-03-29 09:38:00,2.27749,2.27766,2.27749,2.27757,25140654.0
2007-03-29 09:39:00,2.27772,2.2782,2.27772,2.2782,8116435.0
2007-03-29 09:40:00,2.27819,2.27851,2.27819,2.27851,20020602.0
2007-03-29 09:41:00,2.27841,2.27847,2.27837,2.27842,6265662.0
2007-03-29 09:42:00,2.27832,2.27842,2.27827,2.27842,3110726.0
2007-03-29 09:43:00,2.27838,2.27838,2.27807,2.27807,6960754.0
2007-03-29 09:44:00,2.27809,2.27809,2.27787,2.27803,5212423.0
2007-03-29 09:45:00,2.27809,2.27813,2.27802,2.27805,3574535.0
2007-03-29 09:46:00,2.27798,2.27806,2.27786,2.2779,19326924.0
2007-03-29 09:47:00,2.27786,2.27786,2.27754,2.27754,1965743.0
2007-03-29 09:48:00,2.27758,2.27758,2.27733,2.27756,21271449.0
2007-03-29 09:49:00,2.27774,2.27794,2.27774,2.27786,1242589.0
2007-03-29 09:50:00,2.27787,2.27792,2.27767,2.27767,5554460.0
2007-03-29 09:51:00,2.27781,2.27805,2.27778,2.27797,25843799.0
2007-03-29 09:52:00,2.27803,2.27842,2.27803,2.27842,3816293.0
2007-03-29 09:53:00,2.27851,2.27855,2.27848,2.27854,3993392.0
2007-03-29 09:54:00,2.27853,2.27861,2.27845,2.27861,4714308.0
2007-03-29 09:55:00,2.27863,2.27871,2.27859,2.27859,10329743.0
2007-03-29 09:56:00,2.27853,2.27872,2.27848,2.27854,1167919.0
2007-03-29 09:57:00,2.27855,2.27855,2.27845,2.27845,2915776.0
2007-03-29 09:58:00,2.27843,2.27844,2.27826,2.27841,1563116.0
2007-03-29 09:59:00,2.27838,2.27839,2.27828,2.27839,1761958.0
2007-03-29 10:00:00,2.27843,2.27844,2.27838,2.27839,2544838.0
2007-03-29 10:01:00,2.27843,2.27858,2.27832,2.27834,16236513.0
2007-03-29 10:02:00,2.27847,2.27888,2.27847,2.27888,9165046.0
2007-03-29 10:03:00,2.27898,2.27911,2.27756,2.27885,4182663.0
2007-03-29 10:04:00,2.27871,2.27879,2.2787,2.27879,1693871.0
2007-03-29 10:05:00,2.27893,2.27897,2.27883,2.27897,1086858.0
2007-03-29 10:06:00,2.27898,2.27926,2.27898,2.27926,5451296.0
2007-03-29 10:07:00,2.27911,2.27911,2.27878,2.27889,2039274.0
2007-03-29 10:08:00,2.2788,2.27891,2.2786,2.27891,570637.0
2007-03-29 10:09:00,2.27894,2.27903,2.27876,2.27876,17873394.0
2007-03-29 10:10:00,2.27866,2.27866,2.27852,2.27858,3078382.0
2007-03-29 10:11:00,2.27869,2.27879,2.27869,2.27869,3074337.0
2007-03-29 10:12:00,2.27858,2.27861,2.27843,2.27861,8047232.0
2007-03-29 10:13:00,2.27865,2.27866,2.27842,2.27849,4011849.0
2007-03-29 10:14:00,2.27853,2.27874,2.27853,2.27855,7552329.0
2007-03-29 10:15:00,2.27865,2.27865,2.27816,2.2785,15348418.0
2007-03-29 10:16:00,2.2786,2.27868,2.27847,2.27867,686217.0
2007-03-29 10:17:00,2.2786,2.27861,2.27845,2.27854,6096213.0
2007-03-29 10:18:00,2.27854,2.27881,2.27854,2.27881,1478088.0
2007-03-29 10:19:00,2.27877,2.27895,2.27877,2.27883,3920852.0
2007-03-29 10:20:00,2.27881,2.27888,2.2787,2.27873,449389.0
2007-03-29 10:21:00,2.27867,2.27876,2.27861,2.27865,5996374.0
2007-03-29 10:22:00,2.27869,2.27876,2.27861,2.27867,824325.0
2007-03-29 10:23:00,2.27865,2.27871,2.27827,2.27855,12327319.0
2007-03-29 10:24:00,2.27838,2.27851,2.27817,2.27817,26981503.0
2007-03-29 10:25:00,2.27812,2.27813,2.27801,2.27813,3312254.0
2007-03-29 10:26:00,2.27837,2.27853,2.27837,2.27844,6363429.0
2007-03-29 10:27:00,2.27832,2.27847,2.27828,2.27846,5088849.0
2007-03-29 10:28:00,2.27847,2.27847,2.27809,2.27809,521758.0
2007-03-29 10:29:00,2.27805,2.27805,2.27771,2.27771,11741449.0
2007-03-29 10:30:00,2.27788,2.27795,2.27783,2.27793,2001756.0
2007-03-29 10:31:00,2.27784,2.27784,2.2777,2.2777,5393635.0
2007-03-29 10:32:00,2.27792,2.27819,2.27783,2.27819,5156882.0
2007-03-29 10:33:00,2.2782,2.2782,2.27801,2.27811,2862807.0
2007-03-29 10:34:00,2.27802,2.27802,2.27754,2.27754,1914144.0
2007-03-29 10:35:00,2.27767,2.27789,2.27763,2.27789,8108247.0
2007-03-29 10:36:00,2.27783,2.27783,2.27764,2.27772,1863782.0
2007-03-29 10:37:00,2.27779,2.27786,2.27769,2.27779,15395800.0
2007-03-29 10:38:00,2.27786,2.27786,2.27771,2.27783,10737333.0
2007-03-29 10:39:00,2.27785,2.27799,2.27776,2.27799,6275229.0
2007-03-29 10:40:00,2.27792,2.27812,2.27792,2.27794,3581699.0
2007-03-29 10:41:00,2.27786,2.27786,2.27723,2.27723,455867.0
2007-03-29 10:42:00,2.27715,2.27717,2.27689,2.27699,11680678.0
2007-03-29 10:43:00,2.27673,2.27693,2.27671,2.27671,4564590.0
2007-03-29 10:44:00,2.27649,2.27659,2.27629,2.27659,4443900.0
2007-03-29 10:45:00,2.27659,2.27673,2.27646,2.27652,7748142.0
2007-03-29 10:46:00,2.27645,2.27645,2.27608,2.27629,4211170.0
2007-03-29 10:47:00,2.27635,2.27657,2.27635,2.27657,2006495.0
2007-03-29 10:48:00,2.27659,2.27678,2.27659,2.27678,4585725.0
2007-03-29 10:49:00,2.27683,2.27699,2.27683,2.27691,7691004.0
2007-03-29 10:50:00,2.27702,2.27734,2.27702,2.27734,3038742.0
2007-03-29 10:51:00,2.27748,2.27764,2.27748,2.27751,1854825.0
2007-03-29 10:52:00,2.27746,2.27752,2.27744,2.27747,17274239.0
2007-03-29 10:53:00,2.27758,2.27775,2.27758,2.27762,16108737.0
2007-03-29 10:54:00,2.2777,2.27797,2.2777,2.27797,2941014.0
2007-03-29 10:55:00,2.27786,2.27786,2.2777,2.27783,1635175.0
2007-03-29 10:56:00,2.27794,2.27853,2.27794,2.27853,2043602.0
2007-03-29 10:57:00,2.27879,2.27882,2.27858,2.27858,6145823.0
2007-03-29 10:58:00,2.27845,2.27849,2.27836,2.27843,6088529.0
2007-03-29 10:59:00,2.27854,2.27873,2.27854,2.27862,16855937.0
2007-03-29 11:00:00,2.27852,2.27852,2.27834,2.27843,207840.0
2007-03-29 11:01:00,2.2784,2.27845,2.27822,2.27829,6799818.0
2007-03-29 11:02:00,2.27812,2.27827,2.27807,2.27807,10373219.0
2007-03-29 11:03:00,2.27784,2.27788,2.27773,2.27788,5421741.0
2007-03-29 11:04:00,2.27813,2.2783,2.27813,2.27823,1931578.0
2007-03-29 11:05:00,2.27818,2.27842,2.27818,2.27841,38771076.0
2007-03-29 11:06:00,2.27855,2.27859,2.27853,2.27853,2103336.0
2007-03-29 11:07:00,2.27861,2.27861,2.27846,2.27853,9438994.0
2007-03-29 11:08:00,2.2786,2.27863,2.27707,2.27707,860099.0
2007-03-29 11:09:00,2.27844,2.27844,2.27822,2.27827,1788494.0
2007-03-29 11:10:00,2.27825,2.27899,2.27825,2.27891,17752609.0
2007-03-29 11:11:00,2.27881,2.27881,2.27806,2.27806,3135260.0
2007-03-29 11:12:00,2.27795,2.27795,2.27779,2.27793,13182514.0
2007-03-29 11:13:00,2.27789,2.27793,2.27779,2.27785,12510053.0
2007-03-29 11:14:00,2.27795,2.27816,2.27793,2.27816,1815978.0
2007-03-29 11:15:00,2.27811,2.27811,2.27778,2.27779,3511739.0
2007-03-29 11:16:00,2.27764,2.27764,2.27735,2.27752,3066393.0
2007-03-29 11:17:00,2.27774,2.27803,2.27769,2.27803,3156630.0
2007-03-29 11:18:00,2.27806,2.27823,2.27805,2.27823,3575390.0
2007-03-29 11:19:00,2.27835,2.27845,2.27827,2.27845,15829384.0
2007-03-29 11:20:00,2.2785,2.2785,2.27826,2.27834,11370708.0
2007-03-29 11:21:00,2.27827,2.27827,2.27808,2.27808,7258141.0
2007-03-29 11:22:00,2.27821,2.27832,2.27815,2.27832,945506.0
2007-03-29 11:23:00,2.27835,2.27835,2.27827,2.27832,5256266.0
2007-03-29 11:24:00,2.27822,2.27852,2.27822,2.27829,11315121.0
2007-03-29 11:25:00,2.27818,2.27818,2.27795,2.27816,696134.0
2007-03-29 11:26:00,2.27824,2.27854,2.27822,2.27854,1560643.0
2007-03-29 11:27:00,2.27834,2.27873,2.27834,2.27873,3391146.0
2007-03-29 11:28:00,2.27871,2.27914,2.27871,2.27906,1057985.0
2007-03-29 11:29:00,2.2791,2.2791,2.27856,2.27856,3488035.0
2007-03-29 11:30:00,2.27833,2.27833,2.27784,2.27784,6293904.0
2007-03-29 11:31:00,2.27771,2.27782,2.27762,2.27782,1942095.0
2007-03-29 11:32:00,2.27786,2.27791,2.2776,2.27791,900948.0
2007-03-29 11:33:00,2.27792,2.27792,2.27764,2.27764,7756790.0
2007-03-29 11:34:00,2.27758,2.27767,2.2771,2.2771,3656650.0
2007-03-29 11:35:00,2.27696,2.27696,2.27667,2.27667,6845757.0
2007-03-29 11:36:00,2.27665,2.27665,2.27626,2.27631,1028094.0
2007-03-29 11:37:00,2.27623,2.27625,2.27584,2.27625,4011557.0
2007-03-29 11:38:00,2.27618,2.27642,2.27618,2.27641,34759574.0
2007-03-29 11:39:00,2.27639,2.27639,2.27562,2.27562,4524137.0
2007-03-29 11:40:00,2.27562,2.27576,2.27552,2.27576,1534815.0
2007-03-29 11:41:00,2.27568,2.27568,2.2753,2.2753,11877896.0
2007-03-29 11:42:00,2.27541,2.27541,2.27517,2.27534,2284682.0
2007-03-29 11:43:00,2.27544,2.27549,2.27535,2.27544,6482573.0
2007-03-29 11:44:00,2.2754,2.27585,2.2754,2.27585,2632617.0
2007-03-29 11:45:00,2.27594,2.27607,2.27586,2.27586,16633276.0
2007-03-29 11:46:00,2.27562,2.27565,2.27536,2.27552,459124.0
2007-03-29 11:47:00,2.2756,2.27565,2.27541,2.27541,8089638.0
2007-03-29 11:48:00,2.27521,2.27551,2.27515,2.27551,12088511.0
2007-03-29 11:49:00,2.27545,2.27545,2.27517,2.27517,621716.0
2007-03-29 11:50:00,2.27513,2.27531,2.27513,2.27526,9156982.0
2007-03-29 11:51:00,2.27511,2.27511,2.27473,2.27497,6056093.0
2007-03-29 11:52:00,2.27518,2.27525,2.27515,2.27518,619058.0
2007-03-29 11:53:00,2.27532,2.2755,2.27532,2.27543,12367064.0
2007-03-29 11:54:00,2.2754,2.27559,2.2754,2.27555,17872462.0
2007-03-29 11:55:00,2.27545,2.27545,2.27488,2.27488,4248230.0
2007-03-29 11:56:00,2.27481,2.27512,2.27481,2.27512,23793789.0
2007-03-29 11:57:00,2.27517,2.27526,2.27495,2.27526,12392072.0
2007-03-29 11:58:00,2.27515,2.27542,2.27515,2.27542,2455355.0
2007-03-29 11:59:00,2.27555,2.27579,2.27555,2.27579,3119852.0
2007-03-29 12:00:00,2.27595,2.27607,2.27591,2.27597,32416055.0
2007-03-29 12:01:00,2.27615,2.27634,2.27614,2.27614,16340881.0
2007-03-29 12:02:00,2.27611,2.27614,2.27601,2.27601,9362001.0
2007-03-29 12:03:00,2.27588,2.27588,2.27376,2.27376,9958282.0
2007-03-29 12:04:00,2.27521,2.27531,2.27511,2.27511,3051239.0
2007-03-29 12:05:00,2.27485,2.27514,2.27485,2.275,6504674.0
2007-03-29 12:06:00,2.275,2.27517,2.27491,2.2751,1077250.0
2007-03-29 12:07:00,2.27516,2.27518,2.27504,2.27507,21825971.0
2007-03-29 12:08:00,2.27519,2.27542,2.27512,2.27542,3926902.0
2007-03-29 12:09:00,2.27534,2.27543,2.27533,2.27536,2977178.0
2007-03-29 12:10:00,2.27544,2.27546,2.27534,2.27539,1052654.0
2007-03-29 12:11:00,2.27543,2.27543,2.27528,2.27528,7094030.0
2007-03-29 12:12:00,2.27521,2.27525,2.27512,2.27512,1247434.0
2007-03-29 12:13:00,2.27534,2.27549,2.27534,2.27537,2554774.0
2007-03-29 12:14:00,2.27538,2.27546,2.27523,2.27524,3200924.0
2007-03-29 12:15:00,2.27528,2.27536,2.27519,2.27519,32306873.0
2007-03-29 12:16:00,2.27522,2.27522,2.27505,2.27507,4981371.0
2007-03-29 12:17:00,2.27502,2.27506,2.27487,2.27502,7709603.0
2007-03-29 12:18:00,2.27491,2.27491,2.27469,2.27487,1177059.0
2007-03-29 12:19:00,2.27489,2.27489,2.27476,2.27477,10169608.0
2007-03-29 12:20:00,2.27467,2.2748,2.27445,2.27448,19450482.0
2007-03-29 12:21:00,2.27454,2.27468,2.27454,2.27467,14769005.0
2007-03-29 12:22:00,2.27468,2.27474,2.27459,2.27459,3148887.0
2007-03-29 12:23:00,2.27441,2.27441,2.27399,2.27419,2504106.0
2007-03-29 12:24:00,2.27423,2.27453,2.27423,2.27453,3288696.0
2007-03-29 12:25:00,2.27458,2.27473,2.27452,2.27473,903736.0
2007-03-29 12:26:00,2.27465,2.27465,2.27436,2.27436,20169370.0
2007-03-29 12:27:00,2.27459,2.27474,2.27418,2.27418,10170578.0
2007-03-29 12:28:00,2.27454,2.27454,2.27436,2.27443,544527.0
2007-03-29 12:29:00,2.2743,2.2743,2.2741,2.27414,5279281.0
2007-03-29 12:30:00,2.27421,2.27421,2.27402,2.27409,5780545.0
2007-03-29 12:31:00,2.27417,2.27438,2.27417,2.27438,1001590.0
2007-03-29 12:32:00,2.27434,2.27444,2.27427,2.27436,8658314.0
2007-03-29 12:33:00,2.27447,2.27451,2.27443,2.27451,6113181.0
2007-03-29 12:34:00,2.27457,2.27459,2.2743,2.27454,6864249.0
2007-03-29 12:35:00,2.2746,2.275,2.27455,2.275,18118454.0
2007-03-29 12:36:00,2.27492,2.27585,2.27492,2.27579,39790332.0
2007-03-29 12:37:00,2.27578,2.27589,2.27576,2.27584,12931082.0
2007-03-29 12:38:00,2.27576,2.27576,2.2755,2.27565,878436.0
2007-03-29 12:39:00,2.27575,2.27578,2.27553,2.27573,6873726.0
2007-03-29 12:40:00,2.27571,2.27572,2.27557,2.27557,1098428.0
2007-03-29 12:41:00,2.27583,2.27625,2.27583,2.27625,6783914.0
2007-03-29 12:42:00,2.27631,2.27631,2.27624,2.27624,5819641.0
2007-03-29 12:43:00,2.2764,2.27688,2.2764,2.27688,2848568.0
2007-03-29 12:44:00,2.27688,2.27688,2.27682,2.27682,1457512.0
2007-03-29 12:45:00,2.27685,2.27697,2.27672,2.27672,5513701.0
2007-03-29 12:46:00,2.27672,2.27685,2.27672,2.27685,3639794.0
2007-03-29 12:47:00,2.27689,2.27721,2.27689,2.27721,3103138.0
2007-03-29 12:48:00,2.27711,2.27722,2.27677,2.27692,6845450.0
2007-03-29 12:49:00,2.27705,2.2772,2.27696,2.2772,8621167.0
2007-03-29 12:50:00,2.27704,2.27711,2.27692,2.277,3556006.0
2007-03-29 12:51:00,2.27698,2.27699,2.2766,2.27697,937398.0
2007-03-29 12:52:00,2.27689,2.27689,2.27671,2.27671,12665753.0
2007-03-29 12:53:00,2.27662,2.27677,2.2766,2.27671,6881348.0
2007-03-29 12:54:00,2.27666,2.27677,2.27629,2.27655,6470547.0
2007-03-29 12:55:00,2.27637,2.27651,2.2763,2.2763,2314913.0
2007-03-29 12:56:00,2.27615,2.27615,2.27591,2.27606,10449952.0
2007-03-29 12:57:00,2.27617,2.27636,2.27617,2.2763,2710512.0
2007-03-29 12:58:00,2.27624,2.27636,2.27616,2.27636,5149233.0
2007-03-29 12:59:00,2.27639,2.27639,2.27626,2.27628,2558003.0
2007-03-29 13:00:00,2.27643,2.27661,2.27643,2.27661,919483.0
2007-03-29 13:01:00,2.27627,2.27669,2.27627,2.27647,24124371.0
2007-03-29 13:02:00,2.27671,2.27701,2.27671,2.27701,15219426.0
2007-03-29 13:03:00,2.27707,2.27723,2.27704,2.27717,4502195.0
2007-03-29 13:04:00,2.27712,2.27715,2.2769,2.2769,2845659.0
2007-03-29 13:05:00,2.27702,2.27704,2.2769,2.27694,5698322.0
2007-03-29 13:06:00,2.27662,2.2768,2.27624,2.27624,3187917.0
2007-03-29 13:07:00,2.27639,2.27722,2.27639,2.27722,7397374.0
2007-03-29 13:08:00,2.2771,2.2771,2.27688,2.27688,3257458.0
2007-03-29 13:09:00,2.27665,2.2768,2.27662,2.27666,7911518.0
2007-03-29 13:10:00,2.2768,2.27684,2.2766,2.2766,21548094.0
2007-03-29 13:11:00,2.27646,2.27646,2.27631,2.27642,3185212.0
2007-03-29 13:12:00,2.2766,2.27665,2.27654,2.27654,6414973.0
2007-03-29 13:13:00,2.27663,2.27663,2.27653,2.27653,4145738.0
2007-03-29 13:14:00,2.27651,2.27653,2.27623,2.27653,446280.0
2007-03-29 13:15:00,2.27657,2.27675,2.2765,2.27671,19744649.0
2007-03-29 13:16:00,2.27675,2.27685,2.27666,2.27675,11901631.0
2007-03-29 13:17:00,2.2766,2.2768,2.2766,2.27675,5634252.0
2007-03-29 13:18:00,2.27671,2.27677,2.27655,2.27655,6871596.0
2007-03-29 13:19:00,2.27659,2.27659,2.27624,2.27624,3583581.0
2007-03-29 13:20:00,2.27635,2.27651,2.27635,2.27639,6100443.0
2007-03-29 13:21:00,2.27619,2.27619,2.27594,2.27619,6540413.0
2007-03-29 13:22:00,2.27634,2.27646,2.27634,2.27634,7582944.0
2007-03-29 13:23:00,2.27634,2.27637,2.27601,2.27626,8026437.0
2007-03-29 13:24:00,2.2762,2.27639,2.27614,2.27625,599140.0
2007-03-29 13:25:00,2.27631,2.27641,2.2763,2.27641,6190596.0
2007-03-29 13:26:00,2.2763,2.27664,2.2763,2.27664,2973803.0
2007-03-29 13:27:00,2.27668,2.27685,2.27664,2.27674,19655918.0
2007-03-29 13:28:00,2.27664,2.27664,2.27632,2.27657,17681290.0
2007-03-29 13:29:00,2.27653,2.27655,2.27648,2.27654,6699853.0
2007-03-29 13:30:00,2.27649,2.27649,2.27638,2.27647,3158943.0
2007-03-29 13:31:00,2.27655,2.27692,2.27655,2.27692,30185232.0
2007-03-29 13:32:00,2.27685,2.27685,2.27647,2.27647,4073502.0
2007-03-29 13:33:00,2.27639,2.27639,2.27618,2.27625,11170823.0
2007-03-29 13:34:00,2.27587,2.27625,2.27587,2.27624,1619596.0
2007-03-29 13:35:00,2.27635,2.27658,2.27633,2.27658,2636213.0
2007-03-29 13:36:00,2.27651,2.27663,2.27639,2.27639,1257419.0
2007-03-29 13:37:00,2.27632,2.2764,2.27566,2.27566,11056530.0
2007-03-29 13:38:00,2.27618,2.2765,2.27618,2.2765,11569344.0
2007-03-29 13:39:00,2.27654,2.27675,2.27654,2.27664,1148096.0
2007-03-29 13:40:00,2.27675,2.27676,2.27662,2.27662,3673315.0
2007-03-29 13:41:00,2.27655,2.27655,2.27636,2.27636,2676016.0
2007-03-29 13:42:00,2.27635,2.2764,2.27617,2.27617,2964623.0
2007-03-29 13:43:00,2.27616,2.27641,2.27611,2.27641,649673.0
2007-03-29 13:44:00,2.27643,2.27666,2.27643,2.27649,3129112.0
2007-03-29 13:45:00,2.27644,2.2766,2.27641,2.2766,5458585.0
2007-03-29 13:46:00,2.27673,2.27686,2.27654,2.27657,3820280.0
2007-03-29 13:47:00,2.27662,2.27662,2.27648,2.27657,2361240.0
2007-03-29 13:48:00,2.27655,2.27662,2.27633,2.27633,2669778.0
2007-03-29 13:49:00,2.27631,2.27644,2.2762,2.2762,13783047.0
2007-03-29 13:50:00,2.27616,2.27616,2.27588,2.27616,11626882.0
2007-03-29 13:51:00,2.27623,2.27623,2.27609,2.27615,9431191.0
2007-03-29 13:52:00,2.27612,2.27612,2.27557,2.27585,5235387.0
2007-03-29 13:53:00,2.27571,2.27571,2.27536,2.27536,6210956.0
2007-03-29 13:54:00,2.27539,2.27556,2.27522,2.27556,1425943.0
2007-03-29 13:55:00,2.27571,2.2758,2.27567,2.27575,24192107.0
2007-03-29 13:56:00,2.27576,2.27587,2.27576,2.27586,3707515.0
2007-03-29 13:57:00,2.27601,2.27624,2.27599,2.27624,1638813.0
2007-03-29 13:58:00,2.27618,2.27638,2.27618,2.27629,4596789.0
2007-03-29 13:59:00,2.27635,2.2767,2.27632,2.2767,2035536.0
2007-03-29 14:00:00,2.27673,2.2769,2.27673,2.27688,1842269.0
2007-03-29 14:01:00,2.27678,2.27769,2.27591,2.27769,4335633.0
2007-03-29 14:02:00,2.27779,2.27819,2.27779,2.27819,5723085.0
2007-03-29 14:03:00,2.27826,2.27845,2.27826,2.27845,11212285.0
2007-03-29 14:04:00,2.27854,2.27868,2.27854,2.27868,10526054.0
2007-03-29 14:05:00,2.27867,2.27877,2.27867,2.27877,6928937.0
2007-03-29 14:06:00,2.27889,2.27906,2.27889,2.27904,1268763.0
2007-03-29 14:07:00,2.27901,2.27901,2.27879,2.27879,1929298.0
2007-03-29 14:08:00,2.27876,2.27885,2.27867,2.27877,7428066.0
2007-03-29 14:09:00,2.27858,2.27858,2.27809,2.27838,1596390.0
2007-03-29 14:10:00,2.27836,2.27866,2.27836,2.27866,2458421.0
2007-03-29 14:11:00,2.27869,2.27897,2.27869,2.27877,20125863.0
2007-03-29 14:12:00,2.27852,2.27871,2.27819,2.27871,1335400.0
2007-03-29 14:13:00,2.27884,2.27903,2.27883,2.27883,10798737.0
2007-03-29 14:14:00,2.27904,2.27913,2.27904,2.27912,3883678.0
2007-03-29 14:15:00,2.27902,2.27907,2.27896,2.27902,24763653.0
2007-03-29 14:16:00,2.27897,2.27897,2.27863,2.27863,2950299.0
2007-03-29 14:17:00,2.27845,2.27845,2.27808,2.27835,4451348.0
2007-03-29 14:18:00,2.27859,2.27874,2.27859,2.27866,2110628.0
2007-03-29 14:19:00,2.27885,2.27894,2.27882,2.27888,7538505.0
2007-03-29 14:20:00,2.27887,2.27887,2.27866,2.27875,10578534.0
2007-03-29 14:21:00,2.27862,2.27862,2.2784,2.27859,5100080.0
2007-03-29 14:22:00,2.27854,2.27875,2.27854,2.27864,4182596.0
2007-03-29 14:23:00,2.27855,2.27857,2.27832,2.27857,16154532.0
2007-03-29 14:24:00,2.27852,2.27859,2.27839,2.27859,2847005.0
2007-03-29 14:25:00,2.27864,2.27864,2.27828,2.27829,1025927.0
2007-03-29 14:26:00,2.27834,2.27856,2.27834,2.27856,1787491.0
2007-03-29 14:27:00,2.27861,2.27889,2.27861,2.27878,3177188.0
2007-03-29 14:28:00,2.27875,2.27889,2.27858,2.27889,7715629.0
2007-03-29 14:29:00,2.27879,2.27879,2.27838,2.27841,1576746.0
2007-03-29 14:30:00,2.27836,2.27836,2.27815,2.27815,13362468.0
2007-03-29 14:31:00,2.27799,2.27831,2.27799,2.27829,5454821.0
2007-03-29 14:32:00,2.2782,2.2782,2.27781,2.27788,13630922.0
2007-03-29 14:33:00,2.27778,2.27788,2.27762,2.27788,1715850.0
2007-03-29 14:34:00,2.27798,2.27833,2.27795,2.27826,1732281.0
2007-03-29 14:35:00,2.27816,2.27816,2.27769,2.27769,1004354.0
2007-03-29 14:36:00,2.27751,2.27751,2.27699,2.27699,2929778.0
2007-03-29 14:37:00,2.27705,2.27737,2.27705,2.27737,4575662.0
2007-03-29 14:38:00,2.27747,2.27772,2.27739,2.27739,585726.0
2007-03-29 14:39:00,2.27719,2.27719,2.27681,2.27681,5888535.0
2007-03-29 14:40:00,2.2768,2.27688,2.27659,2.27659,9755086.0
2007-03-29 14:41:00,2.27651,2.27663,2.27642,2.27643,8371206.0
2007-03-29 14:42:00,2.27653,2.27668,2.2765,2.2765,5871680.0
2007-03-29 14:43:00,2.27647,2.27647,2.2762,2.2762,43340584.0
2007-03-29 14:44:00,2.27624,2.27644,2.27611,2.27622,12885378.0
2007-03-29 14:45:00,2.27621,2.27621,2.27584,2.27584,8445280.0
2007-03-29 14:46:00,2.2759,2.276,2.27584,2.276,3205600.0
2007-03-29 14:47:00,2.27597,2.27597,2.27553,2.27553,13576544.0
2007-03-29 14:48:00,2.27551,2.27551,2.2753,2.2753,7088238.0
2007-03-29 14:49:00,2.27528,2.27565,2.27528,2.27565,7773270.0
2007-03-29 14:50:00,2.27569,2.27578,2.27548,2.27578,1151984.0
2007-03-29 14:51:00,2.27583,2.27602,2.27556,2.27599,15870340.0
2007-03-29 14:52:00,2.27602,2.27617,2.27602,2.27617,2195241.0
2007-03-29 14:53:00,2.27629,2.27645,2.27629,2.27643,5843328.0
2007-03-29 14:54:00,2.2764,2.27641,2.27616,2.27616,6509107.0
2007-03-29 14:55:00,2.27619,2.27624,2.27613,2.27623,3593614.0
2007-03-29 14:56:00,2.27632,2.27635,2.27624,2.27633,6143047.0
2007-03-29 14:57:00,2.27624,2.27624,2.27608,2.27611,3030156.0
2007-03-29 14:58:00,2.27597,2.27601,2.2757,2.27595,3827279.0
2007-03-29 14:59:00,2.27599,2.27605,2.27587,2.27587,1550073.0
2007-03-29 15:00:00,2.27583,2.27583,2.27567,2.27578,6239829.0
2007-03-29 15:01:00,2.27582,2.27582,2.27564,2.27567,3229930.0
2007-03-29 15:02:00,2.27573,2.27589,2.27555,2.27589,820916.0
2007-03-29 15:03:00,2.27593,2.27598,2.2758,2.27585,5986022.0
2007-03-29 15:04:00,2.27583,2.27583,2.27535,2.27556,20933033.0
2007-03-29 15:05:00,2.27565,2.27576,2.27542,2.27542,434913.0
2007-03-29 15:06:00,2.27533,2.27533,2.27472,2.27496,3771187.0
2007-03-29 15:07:00,2.2751,2.27533,2.2751,2.2752,2709739.0
2007-03-29 15:08:00,2.27513,2.27513,2.27475,2.27475,10923360.0
2007-03-29 15:09:00,2.27471,2.27471,2.27438,2.27464,12613432.0
2007-03-29 15:10:00,2.27474,2.27502,2.27448,2.27502,6279326.0
2007-03-29 15:11:00,2.27509,2.27509,2.2748,2.27488,5527575.0
2007-03-29 15:12:00,2.27478,2.27478,2.27452,2.27468,24136852.0
2007-03-29 15:13:00,2.27461,2.27463,2.2744,2.2744,1508520.0
2007-03-29 15:14:00,2.27446,2.27459,2.27446,2.27452,2057325.0
2007-03-29 15:15:00,2.27443,2.27443,2.27421,2.27421,1910436.0
2007-03-29 15:16:00,2.27427,2.27427,2.27397,2.27397,2565071.0
2007-03-29 15:17:00,2.27386,2.27386,2.2729,2.2729,8306692.0
2007-03-29 15:18:00,2.27287,2.27301,2.27272,2.27301,2291649.0
2007-03-29 15:19:00,2.27293,2.27293,2.27269,2.27269,1852803.0
2007-03-29 15:20:00,2.27264,2.27281,2.27237,2.27281,32212331.0
2007-03-29 15:21:00,2.27298,2.27315,2.27298,2.2731,7418783.0
2007-03-29 15:22:00,2.27326,2.27346,2.27326,2.27346,1391246.0
2007-03-29 15:23:00,2.27359,2.27373,2.27329,2.27363,3842474.0
2007-03-29 15:24:00,2.27362,2.27376,2.27362,2.27376,988281.0
2007-03-29 15:25:00,2.2737,2.2737,2.27341,2.27341,3823418.0
2007-03-29 15:26:00,2.27341,2.27341,2.27317,2.27319,2380495.0
2007-03-29 15:27:00,2.27168,2.27317,2.27168,2.27316,6747630.0
2007-03-29 15:28:00,2.27338,2.27347,2.27334,2.27337,11510449.0
2007-03-29 15:29:00,2.2733,2.2733,2.273,2.27325,2481870.0
2007-03-29 15:30:00,2.27321,2.27321,2.27291,2.27291,1259003.0
2007-03-29 15:31:00,2.27303,2.27317,2.27303,2.27306,12365461.0
2007-03-29 15:32:00,2.27304,2.27304,2.27277,2.27277,3666496.0
2007-03-29 15:33:00,2.27261,2.2727,2.27221,2.27221,11716521.0
2007-03-29 15:34:00,2.27214,2.27226,2.27207,2.27224,4892295.0
2007-03-29 15:35:00,2.27233,2.2724,2.2723,2.2723,8638481.0
2007-03-29 15:36:00,2.27227,2.27236,2.27215,2.27218,8805115.0
2007-03-29 15:37:00,2.27223,2.27229,2.27206,2.27229,16971060.0
2007-03-29 15:38:00,2.27228,2.27229,2.27215,2.27215,1581918.0
2007-03-29 15:39:00,2.27213,2.27215,2.27203,2.27208,665704.0
2007-03-29 15:40:00,2.27199,2.27205,2.2719,2.27194,72199700.0
2007-03-29 15:41:00,2.27192,2.27197,2.27179,2.27194,2349107.0
2007-03-29 15:42:00,2.27191,2.2721,2.27191,2.2721,7524014.0
2007-03-29 15:43:00,2.27215,2.27238,2.27215,2.27238,883317.0
2007-03-29 15:44:00,2.27234,2.27264,2.27234,2.27253,5431995.0
2007-03-29 15:45:00,2.27256,2.2728,2.27256,2.27263,19609203.0
2007-03-29 15:46:00,2.27273,2.27275,2.27233,2.27249,1801069.0
2007-03-29 15:47:00,2.2724,2.2724,2.27216,2.27237,3168098.0
2007-03-29 15:48:00,2.27243,2.27262,2.27243,2.27262,3202384.0
2007-03-29 15:49:00,2.27274,2.27325,2.27274,2.27325,2012452.0
2007-03-29 15:50:00,2.27343,2.27343,2.27294,2.2731,933178.0
2007-03-29 15:51:00,2.27284,2.27284,2.27235,2.27255,2494512.0
2007-03-29 15:52:00,2.27248,2.27254,2.27234,2.27234,1685981.0
2007-03-29 15:53:00,2.27249,2.27258,2.27244,2.27257,4189723.0
2007-03-29 15:54:00,2.27264,2.27284,2.27264,2.2728,7852401.0
2007-03-29 15:55:00,2.2726,2.27284,2.2726,2.27266,20583037.0
2007-03-29 15:56:00,2.27258,2.2726,2.27232,2.27257,1447262.0
2007-03-29 15:57:00,2.27252,2.27252,2.27218,2.27218,7495017.0
2007-03-29 15:58:00,2.27211,2.27232,2.27204,2.27232,5706750.0
2007-03-29 15:59:00,2.27235,2.27258,2.27235,2.27246,11988816.0
2007-03-29 16:00:00,2.27245,2.27268,2.27243,2.27243,4362629.0
2007-03-29 16:01:00,2.27226,2.27231,2.27211,2.2722,17239681.0
2007-03-29 16:02:00,2.27215,2.27225,2.272,2.27214,11360521.0
2007-03-29 16:03:00,2.27221,2.27231,2.27219,2.27222,15681350.0
2007-03-29 16:04:00,2.27236,2.27243,2.27225,2.27234,4879866.0
2007-03-29 16:05:00,2.27235,2.27247,2.27235,2.2724,9133594.0
2007-03-29 16:06:00,2.27228,2.27228,2.27212,2.27212,1051381.0
2007-03-29 16:07:00,2.27207,2.27207,2.27185,2.27185,1145883.0
2007-03-29 16:08:00,2.27183,2.27183,2.27157,2.27157,2155897.0
2007-03-29 16:09:00,2.27157,2.27157,2.2713,2.27135,16732310.0
2007-03-29 16:10:00,2.27138,2.27149,2.27135,2.27149,541390.0
2007-03-29 16:11:00,2.2714,2.27158,2.2714,2.27156,8494154.0
2007-03-29 16:12:00,2.27155,2.27155,2.27125,2.27125,8339808.0
2007-03-29 16:13:00,2.27101,2.27101,2.27059,2.27059,2869958.0
2007-03-29 16:14:00,2.27067,2.27067,2.27033,2.27059,1052461.0
2007-03-29 16:15:00,2.27066,2.27069,2.27045,2.27045,2485874.0
2007-03-29 16:16:00,2.27031,2.2706,2.27031,2.27035,3497342.0
2007-03-29 16:17:00,2.27052,2.27071,2.2701,2.2701,12999790.0
2007-03-29 16:18:00,2.27013,2.27013,2.26995,2.26999,854806.0
2007-03-29 16:19:00,2.27011,2.27051,2.27011,2.27051,14988570.0
2007-03-29 16:20:00,2.27065,2.27065,2.27024,2.27052,2158659.0
2007-03-29 16:21:00,2.27048,2.27048,2.27033,2.2704,2046612.0
2007-03-29 16:22:00,2.27029,2.27047,2.27022,2.27024,1017485.0
2007-03-29 16:23:00,2.27043,2.27073,2.27041,2.27073,2513307.0
2007-03-29 16:24:00,2.27078,2.27099,2.27078,2.27092,4693971.0
2007-03-29 16:25:00,2.27113,2.27144,2.27113,2.27144,5147137.0
2007-03-29 16:26:00,2.27157,2.27173,2.27157,2.27173,3828639.0
2007-03-29 16:27:00,2.27171,2.27195,2.27171,2.27186,1791049.0
2007-03-29 16:28:00,2.27184,2.27184,2.27167,2.27176,10062934.0
2007-03-29 16:29:00,2.27193,2.27193,2.27184,2.27191,681634.0
2007-03-29 16:30:00,2.27182,2.27188,2.27165,2.27165,1758222.0
2007-03-29 16:31:00,2.27172,2.27231,2.27172,2.27231,10612517.0
2007-03-29 16:32:00,2.27244,2.27246,2.27234,2.27234,3137285.0
2007-03-29 16:33:00,2.27233,2.27233,2.27215,2.27215,7393562.0
2007-03-29 16:34:00,2.27203,2.27206,2.27166,2.27191,5243007.0
2007-03-29 16:35:00,2.27175,2.27208,2.27175,2.27208,15866037.0
2007-03-29 16:36:00,2.27215,2.27227,2.27214,2.27217,1302601.0
2007-03-29 16:37:00,2.27218,2.27232,2.27213,2.27216,9031651.0
2007-03-29 16:38:00,2.27223,2.27228,2.27218,2.27218,2731318.0
2007-03-29 16:39:00,2.27222,2.27255,2.27209,2.27255,1716402.0
2007-03-29 16:40:00,2.27279,2.27311,2.27275,2.27311,2696228.0
2007-03-29 16:41:00,2.27318,2.2734,2.27318,2.2734,12682323.0
2007-03-29 16:42:00,2.27353,2.27365,2.27352,2.27356,5367375.0
2007-03-29 16:43:00,2.27359,2.2736,2.27351,2.2736,9222751.0
2007-03-29 16:44:00,2.27362,2.27378,2.27341,2.27378,1815574.0
2007-03-29 16:45:00,2.27388,2.27418,2.27388,2.27418,11052275.0
2007-03-29 16:46:00,2.27414,2.27414,2.27389,2.27402,16269019.0
2007-03-29 16:47:00,2.27402,2.27413,2.27393,2.27413,6779474.0
2007-03-29 16:48:00,2.27414,2.27414,2.27365,2.27385,1249856.0
2007-03-29 16:49:00,2.27368,2.27375,2.27335,2.27351,1154815.0
2007-03-29 16:50:00,2.27344,2.2735,2.27323,2.2735,4507210.0
2007-03-29 16:51:00,2.27332,2.27351,2.27332,2.27351,8521091.0
2007-03-29 16:52:00,2.27361,2.27385,2.27361,2.27375,7881622.0
2007-03-29 16:53:00,2.2738,2.27384,2.27371,2.27382,5408291.0
2007-03-29 16:54:00,2.27385,2.27385,2.27366,2.27377,2247888.0
2007-03-29 16:55:00,2.2738,2.2738,2.27353,2.27367,10272412.0
2007-03-29 16:56:00,2.27371,2.27371,2.27325,2.27325,2060938.0
2007-03-29 16:57:00,2.27306,2.27319,2.27301,2.27318,4258576.0
2007-03-29 16:58:00,2.27316,2.27328,2.27299,2.27299,3516702.0
2007-03-29 16:59:00,2.27309,2.27333,2.27294,2.27322,20245746.0
2007-03-29 17:00:00,2.27341,2.27372,2.27335,2.27358,11917459.0
2007-03-29 17:01:00,2.27341,2.27354,2.27327,2.27327,3233068.0
2007-03-29 17:02:00,2.2733,2.2733,2.27284,2.27284,14868695.0
2007-03-29 17:03:00,2.27283,2.27303,2.27281,2.27303,10240165.0
2007-03-29 17:04:00,2.27305,2.27306,2.27297,2.27306,5328838.0
2007-03-29 17:05:00,2.27306,2.27322,2.27291,2.27322,13716906.0
2007-03-29 17:06:00,2.27303,2.27353,2.27303,2.27338,11683151.0
2007-03-29 17:07:00,2.27342,2.27349,2.27337,2.27349,6327250.0
2007-03-29 17:08:00,2.27352,2.27364,2.27352,2.27353,8757946.0
2007-03-29 17:09:00,2.27352,2.2736,2.27345,2.2736,13839635.0
2007-03-29 17:10:00,2.27362,2.27387,2.27361,2.27387,7795474.0
2007-03-29 17:11:00,2.27384,2.27384,2.27341,2.27351,4520436.0
2007-03-29 17:12:00,2.27356,2.27362,2.27342,2.27342,1647347.0
2007-03-29 17:13:00,2.27341,2.27341,2.27264,2.27264,1355629.0
2007-03-29 17:14:00,2.273,2.27349,2.273,2.27327,5549613.0
2007-03-29 17:15:00,2.2732,2.2732,2.27294,2.27309,20560942.0
2007-03-29 17:16:00,2.27313,2.27315,2.27292,2.27292,823822.0
2007-03-29 17:17:00,2.27289,2.27301,2.27286,2.2729,8715219.0
2007-03-29 17:18:00,2.27281,2.27281,2.27263,2.27265,5611241.0
2007-03-29 17:19:00,2.27271,2.2728,2.27271,2.27277,8770925.0
2007-03-29 17:20:00,2.27293,2.27314,2.27291,2.27314,14146132.0
2007-03-29 17:21:00,2.27328,2.27358,2.27328,2.27358,7822368.0
2007-03-29 17:22:00,2.27375,2.27383,2.27367,2.27383,3270942.0
2007-03-29 17:23:00,2.27378,2.27378,2.2735,2.27364,6453782.0
2007-03-29 17:24:00,2.27367,2.27367,2.27348,2.27353,3205421.0
2007-03-29 17:25:00,2.27348,2.27348,2.27325,2.27325,2737122.0
2007-03-29 17:26:00,2.27304,2.27325,2.27304,2.27321,8803729.0
2007-03-29 17:27:00,2.2733,2.27348,2.2733,2.27334,2951877.0
2007-03-29 17:28:00,2.27348,2.27362,2.2733,2.2734,3302938.0
2007-03-29 17:29:00,2.2735,2.27357,2.27341,2.27341,13458174.0
2007-03-29 17:30:00,2.27327,2.27327,2.27305,2.27305,8873922.0
2007-03-29 17:31:00,2.27318,2.27321,2.27309,2.27313,7061611.0
2007-03-29 17:32:00,2.27307,2.27307,2.27288,2.27296,6340021.0
2007-03-29 17:33:00,2.27298,2.2731,2.27294,2.27301,10546548.0
2007-03-29 17:34:00,2.27282,2.27282,2.27251,2.27263,3637431.0
2007-03-29 17:35:00,2.27259,2.27266,2.27257,2.27257,7357947.0
2007-03-29 17:36:00,2.27257,2.27274,2.27257,2.27274,3068847.0
2007-03-29 17:37:00,2.27275,2.27275,2.27232,2.27232,13226034.0
2007-03-29 17:38:00,2.27242,2.27247,2.2722,2.27234,5163215.0
2007-03-29 17:39:00,2.27213,2.27213,2.27152,2.27152,16694044.0
2007-03-29 17:40:00,2.27143,2.27153,2.27131,2.27153,29576669.0
2007-03-29 17:41:00,2.27157,2.27157,2.27131,2.27149,23171208.0
2007-03-29 17:42:00,2.27147,2.27147,2.27118,2.27137,7236889.0
2007-03-29 17:43:00,2.27134,2.27134,2.27099,2.27099,906866.0
2007-03-29 17:44:00,2.27095,2.27102,2.2709,2.27102,9326884.0
2007-03-29 17:45:00,2.27094,2.2712,2.27094,2.27109,3438980.0
2007-03-29 17:46:00,2.27112,2.27125,2.27112,2.27114,5944879.0
2007-03-29 17:47:00,2.27136,2.27151,2.27136,2.27148,9989945.0
2007-03-29 17:48:00,2.27161,2.27179,2.27028,2.27156,25508520.0
2007-03-29 17:49:00,2.2714,2.27156,2.27138,2.27156,15122827.0
2007-03-29 17:50:00,2.27158,2.27209,2.27158,2.27202,1058803.0
2007-03-29 17:51:00,2.27194,2.27209,2.27169,2.27169,7101410.0
2007-03-29 17:52:00,2.27169,2.27208,2.27166,2.27208,5087657.0
2007-03-29 17:53:00,2.2721,2.27281,2.2721,2.27281,3087257.0
2007-03-29 17:54:00,2.27237,2.27279,2.27237,2.27272,2749319.0
2007-03-29 17:55:00,2.27285,2.27302,2.27282,2.27302,10696815.0
2007-03-29 17:56:00,2.27305,2.27305,2.27278,2.27278,1629837.0
2007-03-29 17:57:00,2.2727,2.2727,2.27243,2.27243,11624060.0
2007-03-29 17:58:00,2.27203,2.27236,2.27203,2.27224,1941770.0
2007-03-29 17:59:00,2.27208,2.27215,2.27198,2.272,5786734.0
2007-03-29 18:00:00,2.27184,2.27205,2.27183,2.27201,2757576.0
2007-03-29 18:01:00,2.27203,2.27203,2.27182,2.27197,18249015.0
2007-03-29 18:02:00,2.27198,2.2721,2.27187,2.27187,9764592.0
2007-03-29 18:03:00,2.27212,2.27248,2.27212,2.27246,2263009.0
2007-03-29 18:04:00,2.27278,2.27308,2.27278,2.27308,4809937.0
2007-03-29 18:05:00,2.27299,2.273,2.27291,2.27291,4682943.0
2007-03-29 18:06:00,2.27291,2.27295,2.27285,2.27295,2118537.0
2007-03-29 18:07:00,2.27296,2.27307,2.27268,2.27268,30380425.0
2007-03-29 18:08:00,2.2728,2.27307,2.27273,2.27307,16532503.0
2007-03-29 18:09:00,2.27313,2.27347,2.27313,2.27347,15863973.0
2007-03-29 18:10:00,2.27348,2.27352,2.27336,2.27337,1316796.0
2007-03-29 18:11:00,2.27346,2.27356,2.27342,2.27351,2249713.0
2007-03-29 18:12:00,2.27357,2.27382,2.27344,2.27344,7365343.0
2007-03-29 18:13:00,2.27325,2.27325,2.27289,2.27302,24388464.0
2007-03-29 18:14:00,2.27301,2.27301,2.2728,2.27285,6689970.0
2007-03-29 18:15:00,2.27291,2.27291,2.27268,2.27288,24030914.0
2007-03-29 18:16:00,2.27282,2.27282,2.27252,2.27252,4747710.0
2007-03-29 18:17:00,2.27259,2.27259,2.27231,2.27246,4178328.0
2007-03-29 18:18:00,2.27247,2.2725,2.27233,2.27249,2449216.0
2007-03-29 18:19:00,2.27212,2.27261,2.27212,2.27261,11120888.0
2007-03-29 18:20:00,2.27269,2.27272,2.27253,2.27272,7292028.0
2007-03-29 18:21:00,2.27284,2.27299,2.27274,2.27299,23193830.0
2007-03-29 18:22:00,2.27311,2.2732,2.2731,2.27318,15798561.0
2007-03-29 18:23:00,2.27315,2.27327,2.2731,2.2731,975254.0
2007-03-29 18:24:00,2.27307,2.27307,2.27287,2.27287,8834722.0
2007-03-29 18:25:00,2.27282,2.27291,2.27274,2.27279,7314154.0
2007-03-29 18:26:00,2.27263,2.27263,2.27221,2.27248,738550.0
2007-03-29 18:27:00,2.27255,2.27263,2.27255,2.27256,9677408.0
2007-03-29 18:28:00,2.27247,2.27247,2.2722,2.2722,2563851.0
2007-03-29 18:29:00,2.27206,2.27206,2.27184,2.27198,10911039.0
2007-03-29 18:30:00,2.27193,2.27193,2.27169,2.27169,3905330.0
2007-03-29 18:31:00,2.27189,2.27208,2.27189,2.27191,9811546.0
2007-03-29 18:32:00,2.27195,2.27199,2.2717,2.2717,7766243.0
2007-03-29 18:33:00,2.27157,2.27169,2.2715,2.2715,11681752.0
2007-03-29 18:34:00,2.27139,2.27139,2.27121,2.27126,1876761.0
2007-03-29 18:35:00,2.27127,2.27141,2.27121,2.27135,4346573.0
2007-03-29 18:36:00,2.27154,2.27156,2.27154,2.27156,1115087.0
2007-03-29 18:37:00,2.27161,2.27167,2.27151,2.27167,15788927.0
2007-03-29 18:38:00,2.27178,2.27203,2.27178,2.27203,16636740.0
2007-03-29 18:39:00,2.27194,2.27214,2.27194,2.27213,7901962.0
2007-03-29 18:40:00,2.27218,2.27236,2.27218,2.27236,8790116.0
2007-03-29 18:41:00,2.27251,2.27251,2.2721,2.27244,7418069.0
2007-03-29 18:42:00,2.27247,2.27247,2.27232,2.2724,5494425.0
2007-03-29 18:43:00,2.27244,2.27252,2.27244,2.2725,1899151.0
2007-03-29 18:44:00,2.2725,2.27254,2.27233,2.27242,4040731.0
2007-03-29 18:45:00,2.27245,2.2727,2.27244,2.2727,6596795.0
2007-03-29 18:46:00,2.27256,2.27256,2.27205,2.27205,17154586.0
2007-03-29 18:47:00,2.27222,2.27225,2.27206,2.27206,2827815.0
2007-03-29 18:48:00,2.27175,2.27177,2.27151,2.27164,7820995.0
2007-03-29 18:49:00,2.27176,2.27212,2.27176,2.27192,3354442.0
2007-03-29 18:50:00,2.27194,2.27194,2.27183,2.27183,3262912.0
2007-03-29 18:51:00,2.27181,2.27181,2.2714,2.2714,3901576.0
2007-03-29 18:52:00,2.27155,2.2716,2.27119,2.27156,9026327.0
2007-03-29 18:53:00,2.27159,2.27177,2.27158,2.27161,4962897.0
2007-03-29 18:54:00,2.27162,2.27165,2.27153,2.27153,11991821.0
2007-03-29 18:55:00,2.27139,2.27139,2.27102,2.27102,14628223.0
2007-03-29 18:56:00,2.27112,2.27143,2.27112,2.27125,3358919.0
2007-03-29 18:57:00,2.27123,2.27151,2.2712,2.27151,3192653.0
2007-03-29 18:58:00,2.27161,2.27175,2.27159,2.27165,3268694.0
2007-03-29 18:59:00,2.27147,2.27147,2.27099,2.27121,5966077.0
2007-03-29 19:00:00,2.27119,2.27134,2.27112,2.27112,3794764.0
2007-03-29 19:01:00,2.27113,2.27125,2.27113,2.27115,1795330.0
2007-03-29 19:02:00,2.27094,2.27095,2.2706,2.2706,16227789.0
2007-03-29 19:03:00,2.27057,2.27074,2.27057,2.27074,7459377.0
2007-03-29 19:04:00,2.27071,2.27111,2.27071,2.27111,7323276.0
2007-03-29 19:05:00,2.27129,2.27164,2.27129,2.27164,6743012.0
2007-03-29 19:06:00,2.27161,2.27161,2.27131,2.27131,6461316.0
2007-03-29 19:07:00,2.27127,2.27153,2.27127,2.27146,7197492.0
2007-03-29 19:08:00,2.27148,2.27152,2.27143,2.27143,2783870.0
2007-03-29 19:09:00,2.27142,2.27142,2.27121,2.2713,4198860.0
2007-03-29 19:10:00,2.27129,2.27129,2.27103,2.27103,2165578.0
2007-03-29 19:11:00,2.27098,2.27098,2.27075,2.27078,5529318.0
2007-03-29 19:12:00,2.27086,2.27105,2.27086,2.27104,1366300.0
2007-03-29 19:13:00,2.27103,2.27103,2.27077,2.27096,2495106.0
2007-03-29 19:14:00,2.27084,2.27084,2.27054,2.27071,6560382.0
2007-03-29 19:15:00,2.27083,2.27109,2.27083,2.27109,4080083.0
2007-03-29 19:16:00,2.2712,2.27146,2.27001,2.27143,11478477.0
2007-03-29 19:17:00,2.27134,2.27146,2.27126,2.27126,6870758.0
2007-03-29 19:18:00,2.27111,2.27111,2.27052,2.27068,8886148.0
2007-03-29 19:19:00,2.27076,2.27129,2.27076,2.27129,19074915.0
2007-03-29 19:20:00,2.27136,2.27137,2.27123,2.27123,14730761.0
2007-03-29 19:21:00,2.27119,2.27136,2.27119,2.27136,6581222.0
2007-03-29 19:22:00,2.27132,2.27132,2.27087,2.27087,9949120.0
2007-03-29 19:23:00,2.27085,2.27086,2.2708,2.27081,9238971.0
2007-03-29 19:24:00,2.27065,2.27081,2.27062,2.27075,5644285.0
2007-03-29 19:25:00,2.27078,2.27126,2.27078,2.27126,12716530.0
2007-03-29 19:26:00,2.27115,2.27127,2.27115,2.27118,17064316.0
2007-03-29 19:27:00,2.27101,2.27102,2.26942,2.26942,8676365.0
2007-03-29 19:28:00,2.27093,2.27125,2.27093,2.27122,11175198.0
2007-03-29 19:29:00,2.27123,2.27123,2.27099,2.27106,1387435.0
2007-03-29 19:30:00,2.27092,2.27092,2.27072,2.27078,6769260.0
2007-03-29 19:31:00,2.27065,2.27065,2.27048,2.27048,5447926.0
2007-03-29 19:32:00,2.27062,2.27095,2.27057,2.27095,25030784.0
2007-03-29 19:33:00,2.27111,2.27128,2.27109,2.27109,1875455.0
2007-03-29 19:34:00,2.27112,2.27112,2.27094,2.27102,21454583.0
2007-03-29 19:35:00,2.27107,2.27122,2.271,2.27122,23508090.0
2007-03-29 19:36:00,2.27119,2.27151,2.27119,2.27151,2335903.0
2007-03-29 19:37:00,2.27144,2.27159,2.27127,2.27127,26193260.0
2007-03-29 19:38:00,2.27125,2.27125,2.27095,2.27095,6208148.0
2007-03-29 19:39:00,2.27093,2.27115,2.27074,2.27074,7718804.0
2007-03-29 19:40:00,2.27106,2.27107,2.27096,2.271,16451974.0
2007-03-29 19:41:00,2.27109,2.27118,2.27105,2.27118,33031214.0
2007-03-29 19:42:00,2.27114,2.27114,2.27091,2.27091,15726655.0
2007-03-29 19:43:00,2.2709,2.2709,2.27071,2.27076,3350944.0
2007-03-29 19:44:00,2.27069,2.27096,2.27069,2.27081,5491281.0
2007-03-29 19:45:00,2.27103,2.27145,2.27091,2.27145,8980269.0
2007-03-29 19:46:00,2.27156,2.27181,2.27154,2.27177,2290395.0
2007-03-29 19:47:00,2.27177,2.27206,2.27177,2.27206,2667467.0
2007-03-29 19:48:00,2.27189,2.272,2.27162,2.27181,6645525.0
2007-03-29 19:49:00,2.27177,2.27183,2.27168,2.27178,14555678.0
2007-03-29 19:50:00,2.27169,2.27178,2.2716,2.2716,14646355.0
2007-03-29 19:51:00,2.27148,2.27164,2.27145,2.27164,8848213.0
2007-03-29 19:52:00,2.27156,2.27192,2.27156,2.27185,7734808.0
2007-03-29 19:53:00,2.27176,2.27176,2.27144,2.27144,4328107.0
2007-03-29 19:54:00,2.27142,2.27155,2.2712,2.27138,2200033.0
2007-03-29 19:55:00,2.27116,2.27116,2.27089,2.27097,21968072.0
2007-03-29 19:56:00,2.271,2.2715,2.271,2.2715,5906673.0
2007-03-29 19:57:00,2.27135,2.27147,2.27135,2.27142,9815668.0
2007-03-29 19:58:00,2.27143,2.27146,2.27135,2.27146,2463307.0
2007-03-29 19:59:00,2.27133,2.27135,2.27096,2.27135,2695122.0
2007-03-29 20:00:00,2.27152,2.27158,2.27148,2.27158,1436050.0
2007-03-29 20:01:00,2.27155,2.27163,2.27146,2.27151,18053003.0
2007-03-29 20:02:00,2.27147,2.2716,2.2714,2.2714,7163432.0
2007-03-29 20:03:00,2.27145,2.27148,2.27092,2.27148,2154040.0
2007-03-29 20:04:00,2.27003,2.27148,2.27003,2.27093,3103554.0
2007-03-29 20:05:00,2.27114,2.27175,2.27114,2.27175,3172864.0
2007-03-29 20:06:00,2.27174,2.27202,2.27174,2.27202,8550033.0
2007-03-29 20:07:00,2.27198,2.27199,2.27181,2.27181,4704088.0
2007-03-29 20:08:00,2.27197,2.27206,2.27185,2.27188,8643806.0
2007-03-29 20:09:00,2.27183,2.2721,2.27155,2.2721,2325680.0
2007-03-29 20:10:00,2.2723,2.27251,2.2723,2.27233,12101383.0
2007-03-29 20:11:00,2.27224,2.27228,2.27213,2.27228,13570124.0
2007-03-29 20:12:00,2.27232,2.27241,2.27223,2.27241,13804477.0
2007-03-29 20:13:00,2.27258,2.27284,2.27258,2.27284,6340492.0
2007-03-29 20:14:00,2.27296,2.27296,2.27266,2.27266,10904450.0
2007-03-29 20:15:00,2.27272,2.27272,2.27259,2.27259,1115182.0
2007-03-29 20:16:00,2.27255,2.2726,2.27243,2.27244,10801041.0
2007-03-29 20:17:00,2.27245,2.27268,2.27245,2.27264,7996652.0
2007-03-29 20:18:00,2.27259,2.27261,2.27241,2.27255,1667453.0
2007-03-29 20:19:00,2.27251,2.27251,2.27216,2.27242,11609135.0
2007-03-29 20:20:00,2.27236,2.27236,2.27226,2.27226,393927.0
2007-03-29 20:21:00,2.27216,2.27227,2.27207,2.27216,9827062.0
2007-03-29 20:22:00,2.27219,2.27246,2.27219,2.27245,2009362.0
2007-03-29 20:23:00,2.27235,2.27235,2.2721,2.2721,30666331.0
2007-03-29 20:24:00,2.27215,2.27223,2.27206,2.27223,15643962.0
2007-03-29 20:25:00,2.27239,2.27255,2.27228,2.27228,5393884.0
2007-03-29 20:26:00,2.2721,2.2721,2.27183,2.27183,20400471.0
2007-03-29 20:27:00,2.27186,2.27214,2.27186,2.27214,25367944.0
2007-03-29 20:28:00,2.27223,2.27247,2.27223,2.2724,6700063.0
2007-03-29 20:29:00,2.27245,2.27259,2.27245,2.27259,7026837.0
2007-03-29 20:30:00,2.27263,2.27272,2.27258,2.27264,5826579.0
2007-03-29 20:31:00,2.27264,2.27287,2.27264,2.27283,16468235.0
2007-03-29 20:32:00,2.27297,2.27314,2.2727,2.27297,24884245.0
2007-03-29 20:33:00,2.27295,2.27295,2.27269,2.27272,929503.0
2007-03-29 20:34:00,2.27275,2.27283,2.27269,2.27282,1223448.0
2007-03-29 20:35:00,2.27284,2.27284,2.2727,2.27272,18857572.0
2007-03-29 20:36:00,2.27282,2.27295,2.27279,2.27292,2958857.0
2007-03-29 20:37:00,2.27275,2.27299,2.27274,2.27274,1612465.0
2007-03-29 20:38:00,2.2725,2.27271,2.27247,2.27271,20169665.0
2007-03-29 20:39:00,2.2727,2.2727,2.27255,2.27255,3275470.0
2007-03-29 20:40:00,2.27248,2.27248,2.27241,2.27241,2063293.0
2007-03-29 20:41:00,2.27246,2.27265,2.27246,2.27257,3718407.0
2007-03-29 20:42:00,2.27269,2.27283,2.27269,2.27282,3083770.0
2007-03-29 20:43:00,2.27295,2.27306,2.2728,2.27303,8050200.0
2007-03-29 20:44:00,2.27304,2.27304,2.27293,2.27293,4120911.0
2007-03-29 20:45:00,2.27293,2.27293,2.27253,2.27274,6926430.0
2007-03-29 20:46:00,2.2728,2.27293,2.2728,2.27286,2467362.0
2007-03-29 20:47:00,2.27267,2.27274,2.27263,2.27272,8759375.0
2007-03-29 20:48:00,2.27256,2.27261,2.27242,2.27248,2435596.0
2007-03-29 20:49:00,2.27241,2.27243,2.27236,2.27241,450385.0
2007-03-29 20:50:00,2.27258,2.27265,2.2722,2.27255,4108190.0
2007-03-29 20:51:00,2.27267,2.27291,2.27256,2.27291,9040766.0
2007-03-29 20:52:00,2.27309,2.27316,2.27261,2.27262,6580330.0
2007-03-29 20:53:00,2.27272,2.2729,2.27261,2.2729,26035168.0
2007-03-29 20:54:00,2.27297,2.2731,2.27297,2.273,1837148.0
2007-03-29 20:55:00,2.27282,2.27282,2.27253,2.27253,2173668.0
2007-03-29 20:56:00,2.27254,2.27283,2.27247,2.27283,3241226.0
2007-03-29 20:57:00,2.27286,2.273,2.27277,2.273,13865239.0
2007-03-29 20:58:00,2.27301,2.27303,2.27286,2.27286,2603595.0
2007-03-29 20:59:00,2.27297,2.2731,2.27296,2.27304,8686831.0
2007-03-29 21:00:00,2.27312,2.27312,2.27301,2.27306,7109599.0
2007-03-29 21:01:00,2.27311,2.27311,2.27294,2.27294,2452073.0
2007-03-29 21:02:00,2.27295,2.27301,2.27261,2.27294,4225426.0
2007-03-29 21:03:00,2.27288,2.27293,2.27278,2.27291,2131396.0
2007-03-29 21:04:00,2.27272,2.27284,2.27262,2.27284,3957874.0
2007-03-29 21:05:00,2.27277,2.27311,2.27277,2.27311,6882092.0
2007-03-29 21:06:00,2.27306,2.27329,2.27306,2.27316,4730782.0
2007-03-29 21:07:00,2.27314,2.27324,2.27314,2.27319,3666083.0
2007-03-29 21:08:00,2.27335,2.27372,2.27335,2.27372,1642779.0
2007-03-29 21:09:00,2.27381,2.27381,2.27358,2.2736,9215666.0
2007-03-29 21:10:00,2.27368,2.27368,2.27361,2.27363,3454029.0
2007-03-29 21:11:00,2.27362,2.27363,2.27356,2.27357,2971657.0
2007-03-29 21:12:00,2.27354,2.27365,2.27327,2.27327,9630948.0
2007-03-29 21:13:00,2.27294,2.27309,2.27286,2.27302,12511817.0
2007-03-29 21:14:00,2.27297,2.27325,2.27294,2.27325,8918615.0
2007-03-29 21:15:00,2.27337,2.27343,2.27323,2.27323,1793624.0
2007-03-29 21:16:00,2.27334,2.27348,2.27328,2.27332,6601232.0
2007-03-29 21:17:00,2.27343,2.27363,2.27343,2.27363,512763.0
2007-03-29 21:18:00,2.27371,2.27388,2.27371,2.27388,11173880.0
2007-03-29 21:19:00,2.27393,2.27405,2.27393,2.27399,4575035.0
2007-03-29 21:20:00,2.27384,2.27393,2.27367,2.27367,1955164.0
2007-03-29 21:21:00,2.2737,2.2737,2.2735,2.2735,2030093.0
2007-03-29 21:22:00,2.27343,2.27349,2.27332,2.27338,3562256.0
2007-03-29 21:23:00,2.27347,2.27362,2.27342,2.27349,9789856.0
2007-03-29 21:24:00,2.27349,2.27366,2.27338,2.27366,9943238.0
2007-03-29 21:25:00,2.27367,2.27379,2.27367,2.2737,12437121.0
2007-03-29 21:26:00,2.27366,2.27366,2.27329,2.27329,24503485.0
2007-03-29 21:27:00,2.27323,2.27323,2.27309,2.27314,13297064.0
2007-03-29 21:28:00,2.27299,2.27299,2.27272,2.27275,2476724.0
2007-03-29 21:29:00,2.27278,2.27297,2.27271,2.27274,5516755.0
2007-03-29 21:30:00,2.27261,2.27269,2.27258,2.27269,8020041.0
2007-03-29 21:31:00,2.27268,2.27282,2.27268,2.27274,7216181.0
2007-03-29 21:32:00,2.27277,2.27283,2.27271,2.27279,6157208.0
2007-03-29 21:33:00,2.27289,2.27306,2.27289,2.27301,16937182.0
2007-03-29 21:34:00,2.27297,2.27303,2.27281,2.27298,1706213.0
2007-03-29 21:35:00,2.27297,2.27297,2.27281,2.27287,1058594.0
2007-03-29 21:36:00,2.27282,2.27282,2.27264,2.27276,9960890.0
2007-03-29 21:37:00,2.27272,2.27272,2.27236,2.2724,12945767.0
2007-03-29 21:38:00,2.27259,2.27294,2.27259,2.27294,3538988.0
2007-03-29 21:39:00,2.27282,2.27295,2.27273,2.2728,5981193.0
2007-03-29 21:40:00,2.27255,2.27273,2.2725,2.27273,3905599.0
2007-03-29 21:41:00,2.27271,2.27271,2.27201,2.27205,3117899.0
2007-03-29 21:42:00,2.27206,2.2726,2.27206,2.27237,7915367.0
2007-03-29 21:43:00,2.27223,2.27231,2.27187,2.27187,15297406.0
2007-03-29 21:44:00,2.27179,2.27265,2.27179,2.27265,13050124.0
2007-03-29 21:45:00,2.27261,2.27267,2.27241,2.27241,3366079.0
2007-03-29 21:46:00,2.27259,2.27259,2.2724,2.2724,27210360.0
2007-03-29 21:47:00,2.27228,2.27228,2.27207,2.27212,7354070.0
2007-03-29 21:48:00,2.27216,2.27216,2.27167,2.27202,4949055.0
2007-03-29 21:49:00,2.27184,2.27197,2.27184,2.27197,215358.0
2007-03-29 21:50:00,2.27201,2.27207,2.27192,2.27194,2641091.0
2007-03-29 21:51:00,2.27197,2.27201,2.27193,2.27197,7141409.0
2007-03-29 21:52:00,2.27182,2.27197,2.27182,2.27184,2683112.0
2007-03-29 21:53:00,2.27189,2.27197,2.27186,2.2719,4513156.0
2007-03-29 21:54:00,2.27194,2.27201,2.27193,2.27199,5802105.0
2007-03-29 21:55:00,2.27185,2.27201,2.27179,2.27201,1733424.0
2007-03-29 21:56:00,2.27194,2.27194,2.27159,2.27169,4034624.0
2007-03-29 21:57:00,2.27183,2.2719,2.27168,2.27188,5732632.0
2007-03-29 21:58:00,2.2719,2.27207,2.2719,2.27195,3025106.0
2007-03-29 21:59:00,2.2719,2.2719,2.27172,2.27172,2437326.0
2007-03-29 22:00:00,2.27177,2.27194,2.27176,2.27188,2472137.0
2007-03-29 22:01:00,2.27182,2.27206,2.27182,2.27206,3382022.0
2007-03-29 22:02:00,2.27213,2.27213,2.27196,2.27198,1820943.0
2007-03-29 22:03:00,2.27215,2.27215,2.27202,2.27202,570221.0
2007-03-29 22:04:00,2.27218,2.27218,2.27156,2.27185,20585823.0
2007-03-29 22:05:00,2.27202,2.27216,2.27202,2.27216,2535109.0
2007-03-29 22:06:00,2.2722,2.27223,2.27175,2.27217,9884646.0
2007-03-29 22:07:00,2.27208,2.27208,2.27167,2.27175,5428104.0
2007-03-29 22:08:00,2.27188,2.27201,2.27182,2.27197,37004229.0
2007-03-29 22:09:00,2.27172,2.27191,2.27172,2.27172,8389353.0
2007-03-29 22:10:00,2.27172,2.27184,2.27172,2.27181,9018613.0
2007-03-29 22:11:00,2.27168,2.27168,2.27118,2.2716,5066729.0
2007-03-29 22:12:00,2.27163,2.2719,2.2715,2.2719,22051227.0
2007-03-29 22:13:00,2.27192,2.2721,2.27192,2.27204,3842526.0
2007-03-29 22:14:00,2.27206,2.27223,2.27205,2.27212,2578629.0
2007-03-29 22:15:00,2.27218,2.27219,2.272,2.272,6371622.0
2007-03-29 22:16:00,2.27203,2.27204,2.27189,2.27189,3254355.0
2007-03-29 22:17:00,2.27181,2.27181,2.27149,2.27177,2264283.0
2007-03-29 22:18:00,2.27193,2.27216,2.27191,2.27216,22429785.0
2007-03-29 22:19:00,2.27219,2.27229,2.27213,2.27213,6852955.0
2007-03-29 22:20:00,2.27192,2.27201,2.27155,2.27155,3520112.0
2007-03-29 22:21:00,2.27138,2.27166,2.27138,2.2714,2777051.0
2007-03-29 22:22:00,2.27134,2.27206,2.27134,2.27191,9515179.0
2007-03-29 22:23:00,2.27183,2.27186,2.27156,2.27186,5485629.0
2007-03-29 22:24:00,2.27204,2.27226,2.27204,2.27214,5290475.0
2007-03-29 22:25:00,2.27197,2.27197,2.27142,2.27169,6554719.0
2007-03-29 22:26:00,2.27177,2.27259,2.27168,2.27259,6766279.0
2007-03-29 22:27:00,2.27261,2.27266,2.27238,2.27238,8564612.0
2007-03-29 22:28:00,2.27228,2.27246,2.27204,2.27204,3149117.0
2007-03-29 22:29:00,2.27246,2.27259,2.27246,2.27253,5108396.0
2007-03-29 22:30:00,2.27242,2.27257,2.27242,2.27257,1260647.0
2007-03-29 22:31:00,2.27259,2.27267,2.27259,2.27267,2741260.0
2007-03-29 22:32:00,2.27258,2.27281,2.27256,2.27281,2035708.0
2007-03-29 22:33:00,2.27287,2.27287,2.27269,2.27282,4444872.0
2007-03-29 22:34:00,2.27294,2.27328,2.27284,2.27328,7435073.0
2007-03-29 22:35:00,2.27335,2.27335,2.27324,2.27335,3750168.0
2007-03-29 22:36:00,2.27343,2.27359,2.27343,2.27359,28065989.0
2007-03-29 22:37:00,2.27353,2.27353,2.27341,2.27341,4301927.0
2007-03-29 22:38:00,2.27339,2.27347,2.27336,2.27347,2507658.0
2007-03-29 22:39:00,2.27353,2.27353,2.27329,2.27329,4567119.0
2007-03-29 22:40:00,2.27316,2.27316,2.27298,2.27305,5688504.0
2007-03-29 22:41:00,2.27304,2.27314,2.27291,2.27314,30783356.0
2007-03-29 22:42:00,2.27318,2.27318,2.27303,2.27303,5117349.0
2007-03-29 22:43:00,2.27298,2.27299,2.27282,2.27282,12509540.0
2007-03-29 22:44:00,2.27286,2.27297,2.2725,2.2725,533578.0
2007-03-29 22:45:00,2.27229,2.27246,2.27229,2.27239,14398167.0
2007-03-29 22:46:00,2.27243,2.27255,2.27238,2.27255,5989534.0
2007-03-29 22:47:00,2.27267,2.27291,2.27267,2.27286,10610578.0
2007-03-29 22:48:00,2.27277,2.27282,2.27267,2.27274,2127278.0
2007-03-29 22:49:00,2.2728,2.27296,2.27274,2.27296,8782878.0
2007-03-29 22:50:00,2.27291,2.27303,2.27286,2.27303,2196556.0
2007-03-29 22:51:00,2.27303,2.27325,2.273,2.27325,4771318.0
2007-03-29 22:52:00,2.27327,2.27352,2.27317,2.27352,5829217.0
2007-03-29 22:53:00,2.2735,2.2735,2.27319,2.27319,4149356.0
2007-03-29 22:54:00,2.27322,2.27336,2.27283,2.2731,9815392.0
2007-03-29 22:55:00,2.27313,2.27319,2.27308,2.27319,4266338.0
2007-03-29 22:56:00,2.27327,2.27336,2.27305,2.27305,5908851.0
2007-03-29 22:57:00,2.27301,2.27301,2.27269,2.27269,2504276.0
2007-03-29 22:58:00,2.27267,2.27272,2.27267,2.27272,3480210.0
2007-03-29 22:59:00,2.27276,2.27305,2.27276,2.27305,4063660.0
2007-03-29 23:00:00,2.27297,2.27297,2.27285,2.27285,5343008.0
2007-03-29 23:01:00,2.2728,2.27296,2.27276,2.27296,18115156.0
2007-03-29 23:02:00,2.273,2.27314,2.27297,2.27314,3200792.0
2007-03-29 23:03:00,2.27312,2.27321,2.27302,2.27309,23109115.0
2007-03-29 23:04:00,2.27313,2.27313,2.27293,2.27293,11121285.0
2007-03-29 23:05:00,2.27289,2.27289,2.27247,2.27247,19961645.0
2007-03-29 23:06:00,2.27235,2.27235,2.27152,2.2717,5627782.0
2007-03-29 23:07:00,2.27189,2.27216,2.27186,2.27216,3292393.0
2007-03-29 23:08:00,2.27239,2.27281,2.27239,2.27253,13660925.0
2007-03-29 23:09:00,2.2724,2.2724,2.27206,2.27206,557763.0
2007-03-29 23:10:00,2.2722,2.27225,2.27216,2.27216,12004365.0
2007-03-29 23:11:00,2.2721,2.27226,2.27197,2.27226,12340644.0
2007-03-29 23:12:00,2.27226,2.27238,2.27204,2.27238,3125054.0
2007-03-29 23:13:00,2.27227,2.27249,2.27207,2.27207,10627515.0
2007-03-29 23:14:00,2.2721,2.27244,2.2721,2.27244,9801668.0
2007-03-29 23:15:00,2.27272,2.27305,2.27272,2.27304,7587143.0
2007-03-29 23:16:00,2.27293,2.27293,2.27274,2.27274,27860758.0
2007-03-29 23:17:00,2.27291,2.27319,2.2729,2.27319,8041071.0
2007-03-29 23:18:00,2.27314,2.27361,2.27314,2.27361,6005883.0
2007-03-29 23:19:00,2.27377,2.27396,2.27369,2.27382,5921501.0
2007-03-29 23:20:00,2.27394,2.27432,2.27394,2.27411,2739512.0
2007-03-29 23:21:00,2.2742,2.2742,2.2738,2.2738,10244328.0
2007-03-29 23:22:00,2.27378,2.27378,2.27343,2.27343,14044677.0
2007-03-29 23:23:00,2.27365,2.27391,2.27365,2.27391,8842030.0
2007-03-29 23:24:00,2.27399,2.27418,2.27399,2.27418,3865723.0
2007-03-29 23:25:00,2.2742,2.2742,2.27387,2.27387,14408198.0
2007-03-29 23:26:00,2.27392,2.27402,2.27377,2.27395,5098485.0
2007-03-29 23:27:00,2.27398,2.27398,2.27389,2.27389,11713015.0
2007-03-29 23:28:00,2.27389,2.27398,2.27377,2.27398,3038878.0
2007-03-29 23:30:00,2.27397,2.27397,2.27362,2.27369,2324836.0
2007-03-29 23:31:00,2.27378,2.27381,2.27362,2.27374,8261431.0
2007-03-29 23:32:00,2.27373,2.27406,2.27361,2.27406,11367025.0
2007-03-29 23:33:00,2.27391,2.27411,2.27388,2.27411,8393897.0
2007-03-29 23:34:00,2.27435,2.27435,2.27386,2.27399,911192.0
2007-03-29 23:35:00,2.27411,2.27415,2.274,2.27401,2133856.0
2007-03-29 23:36:00,2.27416,2.27424,2.27415,2.27417,4098546.0
2007-03-29 23:37:00,2.27417,2.27422,2.27405,2.27408,9953240.0
2007-03-29 23:38:00,2.27388,2.27397,2.27371,2.27371,2073465.0
2007-03-29 23:39:00,2.27373,2.27373,2.27335,2.27335,1248475.0
2007-03-29 23:40:00,2.27324,2.27399,2.27324,2.27383,2091537.0
2007-03-29 23:42:00,2.27371,2.27377,2.27324,2.27324,3997949.0
2007-03-29 23:44:00,2.27314,2.27367,2.27314,2.27347,9214238.0
2007-03-29 23:45:00,2.27336,2.27337,2.27316,2.27316,3719674.0
2007-03-29 23:46:00,2.27337,2.27348,2.27337,2.27346,3235776.0
2007-03-29 23:47:00,2.27333,2.27333,2.27305,2.27305,11675995.0
2007-03-29 23:48:00,2.2733,2.2733,2.27304,2.27326,12715441.0
2007-03-29 23:49:00,2.27337,2.27345,2.27328,2.27342,2588728.0
2007-03-29 23:50:00,2.27332,2.27332,2.2731,2.2731,4282308.0
2007-03-29 23:51:00,2.2732,2.27321,2.27306,2.27306,13062070.0
2007-03-29 23:52:00,2.27316,2.27316,2.27293,2.27293,6257315.0
2007-03-29 23:53:00,2.2728,2.27293,2.27246,2.27246,17805966.0
2007-03-29 23:54:00,2.27249,2.27268,2.27249,2.27249,6394595.0
2007-03-29 23:55:00,2.27231,2.27253,2.27228,2.27228,2439447.0
2007-03-29 23:56:00,2.27224,2.27227,2.27192,2.27192,8237081.0
2007-03-29 23:57:00,2.27186,2.27264,2.27186,2.27264,8986605.0
2007-03-29 23:58:00,2.27275,2.27336,2.27275,2.27336,4876348.0
2007-03-29 23:59:00,2.27338,2.27359,2.27338,2.2735,1712424.0
2007-03-30 00:00:00,2.27347,2.27347,2.27332,2.27341,946995.0
2007-03-30 00:01:00,2.27339,2.2735,2.27338,2.2735,561883.0
2007-03-30 00:02:00,2.27352,2.27368,2.27352,2.27368,12313044.0
2007-03-30 00:03:00,2.27363,2.27363,2.27336,2.27336,3007209.0
2007-03-30 00:04:00,2.27333,2.27352,2.27333,2.2735,1235944.0
2007-03-30 00:05:00,2.27358,2.27375,2.27345,2.27375,1196422.0
2007-03-30 00:06:00,2.27375,2.27375,2.27356,2.27371,11591974.0
2007-03-30 00:07:00,2.27371,2.27371,2.27368,2.27368,18826664.0
2007-03-30 00:08:00,2.27362,2.27384,2.27357,2.27384,1977887.0
2007-03-30 00:09:00,2.27384,2.27408,2.27384,2.27408,5612998.0
2007-03-30 00:10:00,2.27413,2.27413,2.27376,2.27393,8036842.0
2007-03-30 00:12:00,2.27405,2.2741,2.274,2.274,7731725.0
2007-03-30 00:13:00,2.27389,2.27391,2.27383,2.27391,649391.0
2007-03-30 00:14:00,2.27395,2.27395,2.27382,2.27382,19098416.0
2007-03-30 00:15:00,2.27369,2.27383,2.27364,2.27383,8992764.0
2007-03-30 00:16:00,2.27389,2.27389,2.27364,2.27364,4798452.0
2007-03-30 00:17:00,2.27391,2.27393,2.27388,2.2739,7019660.0
2007-03-30 00:18:00,2.27373,2.27373,2.27349,2.27354,2534473.0
2007-03-30 00:19:00,2.27349,2.27367,2.27349,2.27367,19674908.0
2007-03-30 00:20:00,2.27377,2.27377,2.2735,2.2737,11497430.0
2007-03-30 00:21:00,2.27372,2.27389,2.27369,2.27389,2875893.0
2007-03-30 00:22:00,2.27386,2.27386,2.27347,2.27347,10201549.0
2007-03-30 00:23:00,2.27334,2.27352,2.27334,2.27352,5672508.0
2007-03-30 00:24:00,2.27347,2.2737,2.27347,2.27366,5243153.0
2007-03-30 00:25:00,2.2738,2.27386,2.27375,2.27377,6063778.0
2007-03-30 00:26:00,2.27376,2.27383,2.27375,2.27375,2484146.0
2007-03-30 00:27:00,2.27378,2.27418,2.27378,2.27418,12200371.0
2007-03-30 00:28:00,2.27412,2.27412,2.27393,2.27393,10666530.0
2007-03-30 00:29:00,2.27405,2.27437,2.27405,2.27437,15532297.0
2007-03-30 00:30:00,2.27437,2.27437,2.27416,2.27418,8390176.0
2007-03-30 00:31:00,2.27416,2.27426,2.27408,2.27408,2840257.0
2007-03-30 00:32:00,2.27392,2.27415,2.27392,2.27413,20402764.0
2007-03-30 00:33:00,2.27416,2.27427,2.27416,2.27426,3872985.0
2007-03-30 00:34:00,2.2743,2.27439,2.27427,2.27427,4571755.0
2007-03-30 00:35:00,2.27414,2.27414,2.27394,2.2741,4820582.0
2007-03-30 00:36:00,2.27416,2.27428,2.27412,2.27412,2813133.0
2007-03-30 00:38:00,2.27427,2.27427,2.27403,2.27403,2099422.0
2007-03-30 00:39:00,2.27382,2.27382,2.27347,2.27347,2206076.0
2007-03-30 00:40:00,2.27344,2.27383,2.27344,2.27368,19167609.0
2007-03-30 00:41:00,2.27368,2.2742,2.27368,2.27397,5988431.0
2007-03-30 00:42:00,2.27382,2.27382,2.27351,2.27355,3430261.0
2007-03-30 00:43:00,2.27343,2.27343,2.27316,2.27333,7815902.0
2007-03-30 00:44:00,2.27348,2.27379,2.27348,2.27369,9328598.0
2007-03-30 00:45:00,2.27368,2.27383,2.27352,2.27352,5817566.0
2007-03-30 00:46:00,2.27348,2.27399,2.27348,2.27399,21764005.0
2007-03-30 00:47:00,2.27406,2.2742,2.27402,2.27416,3047819.0
2007-03-30 00:48:00,2.27421,2.27428,2.27403,2.27403,15076700.0
2007-03-30 00:49:00,2.27397,2.27397,2.2736,2.2736,4968467.0
2007-03-30 00:50:00,2.27389,2.27418,2.27389,2.27409,14499320.0
2007-03-30 00:51:00,2.27405,2.27405,2.27381,2.27381,12566839.0
2007-03-30 00:52:00,2.27384,2.27412,2.27384,2.27397,24112043.0
2007-03-30 00:53:00,2.27388,2.27401,2.27377,2.27388,5581810.0
2007-03-30 00:54:00,2.27386,2.27386,2.27325,2.27325,24863160.0
2007-03-30 00:55:00,2.27339,2.2737,2.27339,2.27362,6670272.0
2007-03-30 00:56:00,2.27379,2.27385,2.27378,2.27378,3409933.0
2007-03-30 00:57:00,2.2739,2.27398,2.2738,2.27395,2702364.0
2007-03-30 00:58:00,2.27399,2.27405,2.27399,2.27401,7296215.0
2007-03-30 01:00:00,2.27391,2.27391,2.27368,2.27368,5802827.0
2007-03-30 01:01:00,2.27357,2.27363,2.27327,2.27363,2889242.0
2007-03-30 01:02:00,2.27377,2.27389,2.27377,2.27382,8043795.0
2007-03-30 01:03:00,2.27384,2.27393,2.27376,2.27393,19651056.0
2007-03-30 01:04:00,2.27388,2.27395,2.27366,2.27395,1944524.0
2007-03-30 01:05:00,2.274,2.27431,2.274,2.27431,6460178.0
2007-03-30 01:06:00,2.2742,2.2742,2.27389,2.27389,1908024.0
2007-03-30 01:07:00,2.27398,2.27398,2.27369,2.27369,5606157.0
2007-03-30 01:08:00,2.27378,2.27378,2.27356,2.27356,16849303.0
2007-03-30 01:09:00,2.27349,2.27369,2.27349,2.27369,1188121.0
2007-03-30 01:10:00,2.27368,2.27372,2.27356,2.27356,3417320.0
2007-03-30 01:11:00,2.27329,2.2736,2.27322,2.2736,9430833.0
2007-03-30 01:12:00,2.27363,2.27366,2.27357,2.27361,23117925.0
2007-03-30 01:13:00,2.27363,2.27371,2.27359,2.27371,3678086.0
2007-03-30 01:14:00,2.27371,2.27371,2.27355,2.27359,13977689.0
2007-03-30 01:15:00,2.27339,2.27362,2.27339,2.27361,4583400.0
2007-03-30 01:16:00,2.27358,2.27375,2.2734,2.2734,2685757.0
2007-03-30 01:17:00,2.27315,2.27323,2.27308,2.27318,1252674.0
2007-03-30 01:18:00,2.2731,2.27311,2.27292,2.2731,6655445.0
2007-03-30 01:19:00,2.27325,2.27333,2.27319,2.27328,1417881.0
2007-03-30 01:20:00,2.27319,2.27319,2.27282,2.27282,13466144.0
2007-03-30 01:21:00,2.27281,2.27302,2.27265,2.27302,1147889.0
2007-03-30 01:22:00,2.27318,2.27331,2.27315,2.2733,14745006.0
2007-03-30 01:24:00,2.27328,2.27339,2.27315,2.27339,10671818.0
2007-03-30 01:26:00,2.27339,2.2734,2.27307,2.27325,7848931.0
2007-03-30 01:27:00,2.27307,2.27307,2.27289,2.2729,889321.0
2007-03-30 01:28:00,2.27287,2.273,2.27282,2.273,20068015.0
2007-03-30 01:29:00,2.27304,2.27307,2.27292,2.27302,10028704.0
2007-03-30 01:30:00,2.27303,2.27311,2.27298,2.273,4678217.0
2007-03-30 01:31:00,2.27298,2.27298,2.27262,2.27262,19336609.0
2007-03-30 01:32:00,2.27303,2.27339,2.27303,2.27339,1712967.0
2007-03-30 01:33:00,2.27333,2.27339,2.27309,2.27318,8889000.0
2007-03-30 01:34:00,2.27321,2.27367,2.27321,2.27364,2247287.0
2007-03-30 01:35:00,2.27365,2.27374,2.27362,2.27362,1590699.0
2007-03-30 01:36:00,2.27356,2.27358,2.27333,2.27333,2297054.0
2007-03-30 01:37:00,2.27345,2.27346,2.27329,2.27329,3015085.0
2007-03-30 01:38:00,2.27333,2.27338,2.27329,2.2733,1362229.0
2007-03-30 01:39:00,2.27326,2.2735,2.27315,2.27315,10639181.0
2007-03-30 01:40:00,2.27329,2.27339,2.27317,2.27339,17103879.0
2007-03-30 01:41:00,2.27334,2.27334,2.27322,2.27326,4039031.0
2007-03-30 01:42:00,2.27323,2.27324,2.27292,2.27295,5673066.0
2007-03-30 01:43:00,2.27297,2.27321,2.27297,2.27321,4668496.0
2007-03-30 01:44:00,2.27328,2.27328,2.27294,2.27294,2123122.0
2007-03-30 01:45:00,2.27293,2.27309,2.27285,2.27309,7366469.0
2007-03-30 01:46:00,2.27301,2.27301,2.27257,2.27281,13839624.0
2007-03-30 01:47:00,2.2728,2.2728,2.27239,2.27239,11741701.0
2007-03-30 01:48:00,2.27249,2.27276,2.27249,2.27266,8581385.0
2007-03-30 01:49:00,2.27255,2.27271,2.27246,2.27271,9708218.0
2007-03-30 01:50:00,2.2727,2.2727,2.27211,2.27233,19636357.0
2007-03-30 01:51:00,2.27216,2.27227,2.27209,2.27227,11724893.0
2007-03-30 01:52:00,2.27233,2.27271,2.27233,2.27257,15779526.0
2007-03-30 01:53:00,2.27255,2.27281,2.27255,2.27281,3427822.0
2007-03-30 01:54:00,2.27303,2.27339,2.27303,2.27339,6100862.0
2007-03-30 01:55:00,2.27333,2.27338,2.2731,2.27321,10566018.0
2007-03-30 01:56:00,2.27327,2.27334,2.27319,2.27328,6187419.0
2007-03-30 01:57:00,2.2733,2.27336,2.27312,2.27312,5339961.0
2007-03-30 01:58:00,2.27316,2.27316,2.27298,2.27307,31297817.0
2007-03-30 01:59:00,2.27307,2.27324,2.27307,2.27308,17094287.0
2007-03-30 02:00:00,2.27327,2.27327,2.27297,2.27297,3772777.0
2007-03-30 02:01:00,2.27301,2.27301,2.27274,2.27274,3511462.0
2007-03-30 02:02:00,2.27275,2.27298,2.27275,2.27298,2754980.0
2007-03-30 02:03:00,2.27288,2.27296,2.27276,2.27285,5636603.0
2007-03-30 02:04:00,2.27291,2.27317,2.27291,2.27301,4384727.0
2007-03-30 02:05:00,2.27294,2.27301,2.27261,2.27292,10217981.0
2007-03-30 02:06:00,2.27278,2.27302,2.27273,2.27302,4179446.0
2007-03-30 02:07:00,2.27303,2.27303,2.27264,2.27264,6103255.0
2007-03-30 02:08:00,2.27257,2.27257,2.27223,2.27245,4818054.0
2007-03-30 02:09:00,2.27261,2.27273,2.27261,2.27262,2329822.0
2007-03-30 02:10:00,2.27258,2.27283,2.27248,2.27255,8622499.0
2007-03-30 02:11:00,2.27259,2.27287,2.27259,2.27285,2333310.0
2007-03-30 02:12:00,2.27295,2.27317,2.27294,2.27297,9764036.0
2007-03-30 02:13:00,2.27288,2.27288,2.27277,2.27277,5503568.0
2007-03-30 02:14:00,2.2728,2.27301,2.2728,2.27288,13736088.0
2007-03-30 02:15:00,2.27291,2.27327,2.27291,2.27327,564634.0
2007-03-30 02:16:00,2.27336,2.27347,2.27322,2.27322,14470155.0
2007-03-30 02:17:00,2.27307,2.27317,2.27295,2.27295,5088345.0
2007-03-30 02:18:00,2.27301,2.27343,2.27301,2.27334,31673376.0
2007-03-30 02:19:00,2.2734,2.27341,2.2733,2.2733,6179127.0
2007-03-30 02:20:00,2.27325,2.27347,2.27325,2.27347,4574439.0
2007-03-30 02:21:00,2.27347,2.27358,2.27345,2.27358,2507407.0
2007-03-30 02:22:00,2.27362,2.27377,2.27359,2.27377,4340558.0
2007-03-30 02:23:00,2.27388,2.27404,2.27382,2.27382,25938991.0
2007-03-30 02:24:00,2.27367,2.27367,2.27331,2.27331,3455420.0
2007-03-30 02:25:00,2.27322,2.27328,2.27265,2.27328,7423196.0
2007-03-30 02:26:00,2.27331,2.27353,2.27331,2.27348,4782518.0
2007-03-30 02:28:00,2.27357,2.27372,2.27357,2.27372,2949178.0
2007-03-30 02:29:00,2.27378,2.27393,2.27353,2.27353,1372804.0
2007-03-30 02:30:00,2.27354,2.27361,2.27319,2.27336,4866065.0
2007-03-30 02:31:00,2.27317,2.27378,2.27317,2.27348,3325360.0
2007-03-30 02:32:00,2.27356,2.27365,2.27351,2.27351,8871569.0
2007-03-30 02:33:00,2.27348,2.27348,2.27306,2.2733,6439171.0
2007-03-30 02:34:00,2.27344,2.27347,2.27315,2.27336,6685080.0
2007-03-30 02:35:00,2.27357,2.27382,2.27357,2.27368,4961060.0
2007-03-30 02:36:00,2.27346,2.27361,2.27312,2.27361,2617377.0
2007-03-30 02:37:00,2.27372,2.27393,2.27372,2.27374,9829417.0
2007-03-30 02:38:00,2.27378,2.27378,2.27333,2.27333,2883152.0
2007-03-30 02:39:00,2.27327,2.27327,2.2729,2.2729,3627485.0
2007-03-30 02:40:00,2.27319,2.27351,2.27319,2.27345,6967217.0
2007-03-30 02:41:00,2.27362,2.27374,2.27355,2.27372,24001912.0
2007-03-30 02:42:00,2.27368,2.27368,2.27343,2.2736,2152973.0
2007-03-30 02:43:00,2.27359,2.27366,2.27354,2.27366,3092024.0
2007-03-30 02:44:00,2.27357,2.27365,2.27351,2.27362,6926430.0
2007-03-30 02:45:00,2.2735,2.27366,2.27342,2.27366,2554616.0
2007-03-30 02:46:00,2.27376,2.27377,2.27331,2.27331,4129972.0
2007-03-30 02:47:00,2.27345,2.27367,2.27342,2.27367,22133119.0
2007-03-30 02:48:00,2.27371,2.27378,2.27361,2.27373,4778129.0
2007-03-30 02:49:00,2.27381,2.27396,2.27378,2.27394,9867192.0
2007-03-30 02:50:00,2.27397,2.27422,2.27372,2.27372,8898337.0
2007-03-30 02:51:00,2.27397,2.27402,2.27376,2.274,34683876.0
2007-03-30 02:52:00,2.27406,2.27423,2.27401,2.27422,5431908.0
2007-03-30 02:53:00,2.27437,2.27476,2.27425,2.27476,9056021.0
2007-03-30 02:54:00,2.27481,2.27495,2.27479,2.27495,2564604.0
2007-03-30 02:55:00,2.27485,2.27485,2.27468,2.2747,19680519.0
2007-03-30 02:56:00,2.27448,2.27459,2.27443,2.27443,602707.0
2007-03-30 02:57:00,2.27428,2.27438,2.27416,2.27428,1868783.0
2007-03-30 02:58:00,2.2742,2.2742,2.27397,2.27397,3142266.0
2007-03-30 02:59:00,2.27398,2.27398,2.27368,2.27369,2458615.0
2007-03-30 03:00:00,2.27363,2.27363,2.2735,2.27353,2600646.0
2007-03-30 03:01:00,2.27364,2.2739,2.27364,2.27386,3332717.0
2007-03-30 03:02:00,2.27389,2.27389,2.27343,2.27343,5329706.0
2007-03-30 03:03:00,2.27338,2.27338,2.27307,2.27307,4401127.0
2007-03-30 03:04:00,2.2731,2.2731,2.27283,2.27289,1832952.0
2007-03-30 03:05:00,2.27301,2.27308,2.27299,2.27308,5523183.0
2007-03-30 03:06:00,2.27308,2.27313,2.27298,2.273,4253282.0
2007-03-30 03:07:00,2.27287,2.27299,2.27287,2.27298,2736752.0
2007-03-30 03:08:00,2.27321,2.27341,2.27321,2.27341,7606143.0
2007-03-30 03:09:00,2.27335,2.27337,2.27321,2.27323,2743704.0
2007-03-30 03:10:00,2.27326,2.27326,2.27305,2.27305,235441.0
2007-03-30 03:11:00,2.27308,2.27313,2.27271,2.27297,4902967.0
2007-03-30 03:12:00,2.27297,2.27325,2.27293,2.27323,7528737.0
2007-03-30 03:13:00,2.27336,2.27336,2.27329,2.27334,28144767.0
2007-03-30 03:14:00,2.27321,2.27355,2.27321,2.27355,3156488.0
2007-03-30 03:15:00,2.27357,2.27357,2.27349,2.27349,14239493.0
2007-03-30 03:16:00,2.27353,2.27353,2.27331,2.27353,16473623.0
2007-03-30 03:17:00,2.27349,2.2735,2.27338,2.27338,7628534.0
2007-03-30 03:18:00,2.27334,2.27353,2.2732,2.27353,3045715.0
2007-03-30 03:19:00,2.27349,2.27349,2.2731,2.27318,3647025.0
2007-03-30 03:20:00,2.27343,2.27357,2.27326,2.27326,5618253.0
2007-03-30 03:21:00,2.27321,2.2733,2.27321,2.2733,234057.0
2007-03-30 03:22:00,2.27323,2.27323,2.2731,2.2731,12017980.0
2007-03-30 03:23:00,2.27307,2.27307,2.27267,2.27275,9191556.0
2007-03-30 03:24:00,2.27265,2.27265,2.27252,2.27252,346683.0
2007-03-30 03:25:00,2.27255,2.27263,2.27246,2.27257,1707920.0
2007-03-30 03:26:00,2.27262,2.27262,2.27197,2.27233,17731553.0
2007-03-30 03:27:00,2.27238,2.27238,2.27227,2.27235,5660758.0
2007-03-30 03:28:00,2.27235,2.27235,2.2722,2.2722,7824116.0
2007-03-30 03:29:00,2.2722,2.27224,2.27215,2.27224,7619991.0
2007-03-30 03:30:00,2.27236,2.27246,2.27216,2.27246,5510693.0
2007-03-30 03:31:00,2.27259,2.27262,2.27216,2.27216,2303286.0
2007-03-30 03:32:00,2.27212,2.27223,2.27209,2.27216,14241256.0
2007-03-30 03:33:00,2.27222,2.27239,2.27222,2.27236,26458410.0
2007-03-30 03:34:00,2.27237,2.27249,2.27232,2.27249,13464460.0
2007-03-30 03:35:00,2.27262,2.27277,2.27252,2.27252,10337079.0
2007-03-30 03:36:00,2.27241,2.27262,2.27238,2.27247,9893741.0
2007-03-30 03:37:00,2.27243,2.27258,2.27243,2.27255,3866133.0
2007-03-30 03:38:00,2.27257,2.27261,2.27253,2.27254,2062894.0
2007-03-30 03:39:00,2.2724,2.27242,2.27226,2.27226,2001397.0
2007-03-30 03:40:00,2.27238,2.27238,2.2723,2.27237,4217012.0
2007-03-30 03:41:00,2.2723,2.2723,2.27197,2.27199,10239054.0
2007-03-30 03:42:00,2.27199,2.272,2.27196,2.27196,476147.0
2007-03-30 03:43:00,2.27181,2.27181,2.27154,2.2717,6031278.0
2007-03-30 03:44:00,2.2716,2.27173,2.27152,2.27152,1879124.0
2007-03-30 03:45:00,2.27146,2.27151,2.27132,2.27149,8755759.0
2007-03-30 03:46:00,2.27159,2.27159,2.27133,2.27133,13089042.0
2007-03-30 03:47:00,2.27138,2.27143,2.27138,2.27143,3635915.0
2007-03-30 03:48:00,2.27153,2.27171,2.27149,2.27171,2975825.0
2007-03-30 03:49:00,2.27191,2.27246,2.27191,2.27246,3774895.0
2007-03-30 03:50:00,2.27233,2.2724,2.27215,2.27215,9833192.0
2007-03-30 03:51:00,2.27215,2.27227,2.27211,2.2722,1621056.0
2007-03-30 03:52:00,2.27218,2.27222,2.27195,2.27195,3354453.0
2007-03-30 03:53:00,2.27191,2.27197,2.27184,2.27184,4487983.0
2007-03-30 03:54:00,2.27196,2.27196,2.27154,2.27154,6379397.0
2007-03-30 03:55:00,2.27153,2.27153,2.27118,2.27123,3974567.0
2007-03-30 03:56:00,2.27137,2.27137,2.27099,2.27115,6298265.0
2007-03-30 03:57:00,2.27133,2.27151,2.27107,2.27151,3870146.0
2007-03-30 03:58:00,2.2715,2.27154,2.27142,2.27154,2245694.0
2007-03-30 04:00:00,2.27149,2.27162,2.27149,2.27158,9265953.0
2007-03-30 04:01:00,2.27156,2.27157,2.27152,2.27156,2797160.0
2007-03-30 04:02:00,2.27167,2.27186,2.27167,2.27184,14686199.0
2007-03-30 04:03:00,2.27173,2.27183,2.27146,2.27183,3100167.0
2007-03-30 04:04:00,2.27195,2.27201,2.27195,2.27196,2000799.0
2007-03-30 04:05:00,2.27184,2.27184,2.27164,2.27179,2028875.0
2007-03-30 04:06:00,2.27192,2.27192,2.27177,2.27188,26346054.0
2007-03-30 04:07:00,2.27179,2.27186,2.27168,2.27175,6843817.0
2007-03-30 04:08:00,2.27177,2.27189,2.27171,2.27188,9188704.0
2007-03-30 04:09:00,2.27164,2.27174,2.27141,2.27147,4389561.0
2007-03-30 04:10:00,2.27143,2.27205,2.27143,2.27205,423293.0
2007-03-30 04:11:00,2.27206,2.27214,2.27196,2.27203,2403628.0
2007-03-30 04:12:00,2.27205,2.27205,2.27173,2.27173,9511751.0
2007-03-30 04:13:00,2.27177,2.27177,2.27159,2.27159,2726667.0
2007-03-30 04:14:00,2.27153,2.27168,2.27125,2.27157,6475114.0
2007-03-30 04:15:00,2.2715,2.2715,2.27141,2.27141,3899423.0
2007-03-30 04:16:00,2.27137,2.27138,2.27122,2.27138,8115124.0
2007-03-30 04:17:00,2.27133,2.27151,2.27128,2.27151,2873702.0
2007-03-30 04:18:00,2.27153,2.27173,2.27153,2.27163,3829858.0
2007-03-30 04:20:00,2.27162,2.2717,2.27156,2.27156,3301553.0
2007-03-30 04:21:00,2.27154,2.27166,2.27138,2.27138,22331339.0
2007-03-30 04:22:00,2.2717,2.27186,2.27164,2.27164,1657549.0
2007-03-30 04:23:00,2.27155,2.27164,2.27146,2.27146,2792956.0
2007-03-30 04:24:00,2.27154,2.27176,2.27154,2.27176,20663565.0
2007-03-30 04:25:00,2.27178,2.27192,2.27167,2.27167,1145658.0
2007-03-30 04:26:00,2.27159,2.2718,2.27153,2.2718,905242.0
2007-03-30 04:27:00,2.27177,2.27198,2.27151,2.27198,23881234.0
2007-03-30 04:28:00,2.27198,2.27217,2.27184,2.27184,16609415.0
2007-03-30 04:29:00,2.27181,2.27195,2.27177,2.27195,5433721.0
2007-03-30 04:30:00,2.272,2.27203,2.27193,2.27193,6938032.0
2007-03-30 04:31:00,2.27183,2.27183,2.27161,2.27178,7036404.0
2007-03-30 04:32:00,2.27196,2.27233,2.27196,2.27233,23851149.0
2007-03-30 04:33:00,2.27237,2.27241,2.27232,2.27232,20998941.0
2007-03-30 04:34:00,2.27233,2.27276,2.27233,2.27276,5579111.0
2007-03-30 04:35:00,2.27274,2.27285,2.27271,2.27276,14904690.0
2007-03-30 04:36:00,2.27265,2.27283,2.27265,2.27272,26542188.0
2007-03-30 04:37:00,2.27277,2.27283,2.27265,2.27283,1958634.0
2007-03-30 04:38:00,2.27284,2.27287,2.27272,2.27285,8994198.0
2007-03-30 04:39:00,2.27295,2.27296,2.27295,2.27296,398832.0
2007-03-30 04:40:00,2.27291,2.27307,2.27275,2.27299,11232835.0
2007-03-30 04:41:00,2.27286,2.27286,2.27255,2.27269,1605327.0
2007-03-30 04:42:00,2.27269,2.27292,2.27259,2.27292,8169017.0
2007-03-30 04:43:00,2.27297,2.27301,2.2728,2.27292,10636180.0
2007-03-30 04:44:00,2.27284,2.27284,2.27274,2.27275,1039023.0
2007-03-30 04:45:00,2.27271,2.27348,2.27271,2.27348,10212073.0
2007-03-30 04:46:00,2.27339,2.27339,2.27322,2.27336,6205219.0
2007-03-30 04:47:00,2.27329,2.27338,2.27325,2.27325,15164753.0
2007-03-30 04:48:00,2.27317,2.27317,2.27297,2.27301,12709679.0
2007-03-30 04:49:00,2.27305,2.27309,2.27293,2.27306,11394899.0
2007-03-30 04:50:00,2.27311,2.27321,2.27271,2.27271,2520788.0
2007-03-30 04:51:00,2.2726,2.27269,2.27237,2.27269,8947114.0
2007-03-30 04:52:00,2.27272,2.27284,2.27271,2.27284,1105842.0
2007-03-30 04:53:00,2.27289,2.27302,2.27278,2.27302,9107405.0
2007-03-30 04:54:00,2.27313,2.27333,2.27301,2.27333,3155509.0
2007-03-30 04:56:00,2.27348,2.27356,2.27297,2.27356,2122206.0
2007-03-30 04:57:00,2.27353,2.2736,2.27345,2.27347,6954112.0
2007-03-30 04:58:00,2.27349,2.27362,2.27339,2.27345,16530540.0
2007-03-30 04:59:00,2.2735,2.27376,2.27349,2.27376,1787401.0
2007-03-30 05:00:00,2.27392,2.27392,2.27346,2.27354,2894866.0
2007-03-30 05:01:00,2.27355,2.2736,2.27343,2.27352,2537922.0
2007-03-30 05:02:00,2.27366,2.27386,2.27366,2.27368,9566928.0
2007-03-30 05:03:00,2.27376,2.27376,2.27363,2.27369,5693725.0
2007-03-30 05:04:00,2.27367,2.27367,2.27339,2.27339,21972466.0
2007-03-30 05:05:00,2.27336,2.27347,2.27321,2.27342,2424814.0
2007-03-30 05:06:00,2.27349,2.27357,2.27343,2.27344,3972200.0
2007-03-30 05:07:00,2.27337,2.27348,2.27336,2.27338,7138066.0
2007-03-30 05:08:00,2.27347,2.27347,2.27326,2.2733,9207625.0
2007-03-30 05:09:00,2.2734,2.27348,2.2734,2.27343,15677964.0
2007-03-30 05:10:00,2.27348,2.27351,2.27334,2.27334,14398735.0
2007-03-30 05:11:00,2.27319,2.27319,2.27276,2.27316,7053200.0
2007-03-30 05:12:00,2.27348,2.27361,2.2734,2.27353,2708365.0
2007-03-30 05:13:00,2.27352,2.27352,2.27328,2.27339,2290395.0
2007-03-30 05:14:00,2.27335,2.27335,2.273,2.2732,8547753.0
2007-03-30 05:15:00,2.27299,2.27316,2.27299,2.273,5112925.0
2007-03-30 05:16:00,2.27313,2.27336,2.2731,2.27326,3426323.0
2007-03-30 05:17:00,2.27323,2.27334,2.27321,2.27334,15643743.0
2007-03-30 05:18:00,2.27332,2.27332,2.27313,2.2732,36230355.0
2007-03-30 05:19:00,2.27325,2.27355,2.27325,2.27355,17847661.0
2007-03-30 05:20:00,2.27312,2.27357,2.27303,2.27303,7116729.0
2007-03-30 05:21:00,2.27314,2.27322,2.27309,2.27322,6586195.0
2007-03-30 05:22:00,2.27328,2.27336,2.27312,2.27312,25234354.0
2007-03-30 05:23:00,2.27325,2.27341,2.27325,2.27327,2135389.0
2007-03-30 05:24:00,2.27335,2.27335,2.27286,2.27286,22150278.0
2007-03-30 05:25:00,2.27295,2.27346,2.27295,2.27346,21110482.0
2007-03-30 05:26:00,2.27336,2.27346,2.27324,2.27324,2015967.0
2007-03-30 05:27:00,2.27321,2.27328,2.27314,2.27327,7512430.0
2007-03-30 05:28:00,2.27329,2.27338,2.27325,2.27338,5301086.0
2007-03-30 05:29:00,2.27355,2.27401,2.27355,2.27401,6757771.0
2007-03-30 05:30:00,2.27404,2.27425,2.27392,2.27425,1415751.0
2007-03-30 05:31:00,2.27425,2.27447,2.27425,2.27447,12211997.0
2007-03-30 05:32:00,2.27307,2.27475,2.27307,2.27465,9513557.0
2007-03-30 05:33:00,2.27473,2.27479,2.27462,2.27462,15826674.0
2007-03-30 05:34:00,2.27462,2.27464,2.27445,2.27445,12562017.0
2007-03-30 05:35:00,2.27439,2.27439,2.27405,2.27433,5531987.0
2007-03-30 05:36:00,2.27434,2.27434,2.27402,2.27402,9288198.0
2007-03-30 05:37:00,2.27398,2.27415,2.27398,2.27409,9182390.0
2007-03-30 05:38:00,2.27402,2.27402,2.27383,2.27383,6555654.0
2007-03-30 05:39:00,2.27385,2.27385,2.27369,2.27369,14224981.0
2007-03-30 05:40:00,2.27362,2.27369,2.27325,2.27369,21065615.0
2007-03-30 05:41:00,2.27358,2.27358,2.27336,2.27346,8371314.0
2007-03-30 05:42:00,2.27366,2.27368,2.2735,2.2735,7553603.0
2007-03-30 05:43:00,2.27357,2.27363,2.27215,2.27353,11640278.0
2007-03-30 05:44:00,2.27355,2.27362,2.27344,2.27349,3887276.0
2007-03-30 05:45:00,2.27335,2.27338,2.27324,2.27337,6401621.0
2007-03-30 05:46:00,2.27347,2.27378,2.27345,2.27363,2481458.0
2007-03-30 05:47:00,2.27356,2.27356,2.2731,2.2731,1478841.0
2007-03-30 05:48:00,2.2731,2.27317,2.27282,2.27282,5305429.0
2007-03-30 05:49:00,2.27276,2.27276,2.27258,2.27258,2044542.0
2007-03-30 05:50:00,2.27242,2.27256,2.27235,2.27237,4340803.0
2007-03-30 05:51:00,2.27218,2.27238,2.27209,2.27238,2573846.0
2007-03-30 05:52:00,2.27254,2.27306,2.27254,2.27306,6576054.0
2007-03-30 05:53:00,2.27303,2.27306,2.27276,2.27276,6298806.0
2007-03-30 05:54:00,2.27288,2.2732,2.27288,2.27314,7200994.0
2007-03-30 05:55:00,2.2732,2.27343,2.27313,2.27343,6873734.0
2007-03-30 05:56:00,2.27366,2.27395,2.27366,2.27392,7805962.0
2007-03-30 05:57:00,2.27391,2.27416,2.27391,2.27411,15727650.0
2007-03-30 05:58:00,2.27429,2.27464,2.27429,2.27464,1674590.0
2007-03-30 05:59:00,2.27477,2.27506,2.27477,2.27499,3519863.0
2007-03-30 06:00:00,2.275,2.27538,2.27486,2.27538,6479232.0
2007-03-30 06:01:00,2.27542,2.27542,2.27488,2.27488,3333362.0
2007-03-30 06:02:00,2.27481,2.27481,2.27403,2.27403,3414603.0
2007-03-30 06:03:00,2.27401,2.27401,2.27337,2.27337,3592046.0
2007-03-30 06:04:00,2.27332,2.27338,2.27331,2.27333,13874823.0
2007-03-30 06:05:00,2.27329,2.27331,2.27321,2.27321,12668309.0
2007-03-30 06:06:00,2.27308,2.27308,2.27243,2.2726,5495400.0
2007-03-30 06:07:00,2.27245,2.27245,2.27192,2.27241,9159766.0
2007-03-30 06:08:00,2.27221,2.27242,2.27215,2.27242,4263083.0
2007-03-30 06:09:00,2.27245,2.27251,2.27239,2.27239,3234450.0
2007-03-30 06:10:00,2.27232,2.27244,2.27232,2.27242,3548546.0
2007-03-30 06:11:00,2.27249,2.27269,2.27244,2.27264,7942516.0
2007-03-30 06:12:00,2.27284,2.27292,2.27284,2.2729,2782187.0
2007-03-30 06:13:00,2.27276,2.27298,2.27274,2.27292,18946970.0
2007-03-30 06:14:00,2.27298,2.27302,2.27278,2.27302,6787524.0
2007-03-30 06:15:00,2.27306,2.27312,2.27296,2.27312,4005087.0
2007-03-30 06:16:00,2.27313,2.27327,2.27313,2.27327,1808371.0
2007-03-30 06:17:00,2.27322,2.27325,2.27317,2.27323,5835821.0
2007-03-30 06:18:00,2.27316,2.27324,2.27275,2.27324,7376760.0
2007-03-30 06:19:00,2.27314,2.27323,2.2731,2.27318,8099248.0
2007-03-30 06:20:00,2.27319,2.27319,2.27306,2.27306,7956063.0
2007-03-30 06:21:00,2.27316,2.27316,2.27299,2.27304,16021511.0
2007-03-30 06:22:00,2.27295,2.27303,2.27279,2.27303,16639188.0
2007-03-30 06:23:00,2.27304,2.27305,2.27304,2.27305,1048013.0
2007-03-30 06:24:00,2.27296,2.27315,2.27284,2.27284,4639809.0
2007-03-30 06:25:00,2.27269,2.27282,2.27257,2.27282,1775554.0
2007-03-30 06:26:00,2.27296,2.27322,2.27296,2.27314,12825815.0
2007-03-30 06:27:00,2.2733,2.27344,2.27326,2.27342,7807623.0
2007-03-30 06:28:00,2.27336,2.27367,2.27302,2.27302,9698080.0
2007-03-30 06:29:00,2.27277,2.27325,2.27277,2.27325,3998087.0
2007-03-30 06:30:00,2.2733,2.27345,2.27325,2.27345,9931766.0
2007-03-30 06:31:00,2.27344,2.27368,2.27344,2.27368,2430882.0
2007-03-30 06:32:00,2.27367,2.27367,2.27326,2.27326,8669340.0
2007-03-30 06:33:00,2.27336,2.27342,2.27323,2.27342,688754.0
2007-03-30 06:34:00,2.27333,2.27333,2.27311,2.27311,7356828.0
2007-03-30 06:35:00,2.27318,2.27319,2.27287,2.27287,9512999.0
2007-03-30 06:36:00,2.27267,2.27293,2.27263,2.27274,926519.0
2007-03-30 06:37:00,2.27288,2.27296,2.27281,2.27288,14969264.0
2007-03-30 06:38:00,2.27284,2.27284,2.27267,2.27274,22522654.0
2007-03-30 06:39:00,2.27279,2.27318,2.27279,2.27318,7395565.0
2007-03-30 06:40:00,2.27315,2.27324,2.27293,2.27293,12001822.0
2007-03-30 06:41:00,2.27337,2.27354,2.27332,2.27354,2357509.0
2007-03-30 06:42:00,2.27355,2.27373,2.27355,2.27371,3877077.0
2007-03-30 06:43:00,2.27358,2.27373,2.27358,2.27373,4424706.0
2007-03-30 06:44:00,2.27381,2.27394,2.27366,2.27394,26123398.0
2007-03-30 06:45:00,2.27397,2.27408,2.27397,2.27401,7226729.0
2007-03-30 06:46:00,2.27382,2.27386,2.27355,2.27374,25663962.0
2007-03-30 06:47:00,2.27384,2.27397,2.27381,2.27397,7196233.0
2007-03-30 06:48:00,2.27397,2.27411,2.27397,2.27411,2246345.0
2007-03-30 06:50:00,2.27415,2.27415,2.27393,2.27406,15265564.0
2007-03-30 06:51:00,2.27415,2.27439,2.27415,2.27439,15816036.0
2007-03-30 06:52:00,2.27428,2.27442,2.27428,2.27435,31035272.0
2007-03-30 06:53:00,2.27437,2.27441,2.27431,2.27432,1962334.0
2007-03-30 06:54:00,2.27428,2.27428,2.27415,2.27415,4952875.0
2007-03-30 06:55:00,2.27419,2.27421,2.27403,2.27421,4547114.0
2007-03-30 06:56:00,2.27419,2.2744,2.27419,2.27435,2315809.0
2007-03-30 06:57:00,2.27439,2.27477,2.27439,2.27477,10705617.0
2007-03-30 06:58:00,2.27476,2.27486,2.27458,2.27486,19313172.0
2007-03-30 06:59:00,2.27487,2.27496,2.2747,2.2747,2539908.0
2007-03-30 07:00:00,2.27462,2.27462,2.2742,2.27422,5843414.0
2007-03-30 07:01:00,2.27431,2.27433,2.27406,2.27406,2077426.0
2007-03-30 07:02:00,2.27457,2.27469,2.27457,2.27459,12383146.0
2007-03-30 07:04:00,2.27453,2.27453,2.27409,2.27409,10796140.0
2007-03-30 07:05:00,2.27407,2.27472,2.27407,2.27435,2945487.0
2007-03-30 07:06:00,2.27471,2.27471,2.27436,2.27436,2949796.0
2007-03-30 07:07:00,2.27437,2.27437,2.27397,2.27411,4889626.0
2007-03-30 07:08:00,2.27422,2.27452,2.27418,2.27418,7270821.0
2007-03-30 07:09:00,2.27406,2.27406,2.27371,2.27371,1058592.0
2007-03-30 07:10:00,2.27373,2.27407,2.27373,2.27407,15440910.0
2007-03-30 07:11:00,2.27428,2.27433,2.27283,2.27423,24247644.0
2007-03-30 07:12:00,2.27411,2.27411,2.27394,2.27397,9627009.0
2007-03-30 07:13:00,2.27369,2.27379,2.27364,2.27379,6045228.0
2007-03-30 07:14:00,2.27393,2.27404,2.27382,2.27382,3225760.0
2007-03-30 07:15:00,2.27392,2.27403,2.27383,2.27383,9414440.0
2007-03-30 07:16:00,2.27381,2.27387,2.27381,2.27385,865248.0
2007-03-30 07:17:00,2.27383,2.27391,2.27358,2.27391,7313684.0
2007-03-30 07:18:00,2.27388,2.27399,2.27379,2.27396,23994211.0
2007-03-30 07:19:00,2.27396,2.2741,2.27389,2.2741,28072010.0
2007-03-30 07:20:00,2.27407,2.27411,2.27388,2.27411,16939669.0
2007-03-30 07:21:00,2.27418,2.27435,2.27411,2.27433,5242907.0
2007-03-30 07:22:00,2.27409,2.27409,2.27392,2.27399,14337166.0
2007-03-30 07:23:00,2.27401,2.27409,2.27401,2.27408,2872646.0
2007-03-30 07:24:00,2.27409,2.27409,2.27396,2.27398,7639857.0
2007-03-30 07:25:00,2.27404,2.27429,2.2739,2.27429,3424434.0
2007-03-30 07:26:00,2.27437,2.27437,2.27393,2.27396,10563450.0
2007-03-30 07:27:00,2.274,2.27422,2.27397,2.27397,5868760.0
2007-03-30 07:28:00,2.27395,2.27409,2.27395,2.27406,7360447.0
2007-03-30 07:29:00,2.274,2.27416,2.274,2.27408,9602771.0
2007-03-30 07:30:00,2.27406,2.27408,2.27374,2.27374,12943041.0
2007-03-30 07:31:00,2.27364,2.27366,2.27306,2.27347,4179412.0
2007-03-30 07:32:00,2.27347,2.2737,2.27347,2.27352,3027256.0
2007-03-30 07:33:00,2.27332,2.27338,2.27302,2.27337,9331914.0
2007-03-30 07:34:00,2.27347,2.27347,2.27331,2.27347,2757805.0
2007-03-30 07:35:00,2.27354,2.27355,2.27341,2.27349,3277862.0
2007-03-30 07:36:00,2.27341,2.27349,2.27325,2.27338,6316708.0
2007-03-30 07:37:00,2.27335,2.27335,2.27287,2.27333,3400500.0
2007-03-30 07:38:00,2.27336,2.27345,2.27332,2.27334,7680282.0
2007-03-30 07:39:00,2.27336,2.27336,2.27311,2.2733,14357184.0
2007-03-30 07:40:00,2.27325,2.27332,2.27325,2.27332,9456521.0
2007-03-30 07:41:00,2.27326,2.27329,2.27308,2.27312,5557886.0
2007-03-30 07:42:00,2.27304,2.27304,2.27273,2.27273,7988287.0
2007-03-30 07:43:00,2.27269,2.27269,2.27249,2.27261,850003.0
2007-03-30 07:44:00,2.27255,2.27255,2.27234,2.27241,20130157.0
2007-03-30 07:45:00,2.27241,2.27251,2.27225,2.27225,5516516.0
2007-03-30 07:46:00,2.27165,2.27225,2.27165,2.27186,1255908.0
2007-03-30 07:47:00,2.2718,2.27182,2.27158,2.27177,1523067.0
2007-03-30 07:48:00,2.27193,2.27206,2.27184,2.27205,4458023.0
2007-03-30 07:49:00,2.27195,2.27195,2.27144,2.27144,26004434.0
2007-03-30 07:50:00,2.27128,2.27128,2.271,2.27103,14511516.0
2007-03-30 07:51:00,2.27108,2.27126,2.27108,2.27113,9590391.0
2007-03-30 07:52:00,2.27103,2.27103,2.2709,2.27097,6344379.0
2007-03-30 07:53:00,2.27107,2.27138,2.27102,2.27102,12758710.0
2007-03-30 07:54:00,2.2714,2.27152,2.27122,2.27122,14052766.0
2007-03-30 07:55:00,2.27111,2.27111,2.271,2.27102,5708448.0
2007-03-30 07:56:00,2.27089,2.27089,2.2706,2.27075,9888145.0
2007-03-30 07:57:00,2.2709,2.27111,2.2709,2.27111,15388840.0
2007-03-30 07:58:00,2.27089,2.27104,2.27083,2.27083,3055729.0
2007-03-30 07:59:00,2.27096,2.27103,2.27079,2.27079,11165990.0
2007-03-30 08:00:00,2.2707,2.27076,2.27059,2.27068,37643434.0
2007-03-30 08:01:00,2.27056,2.27072,2.27056,2.27072,3487753.0
2007-03-30 08:02:00,2.27075,2.27075,2.27031,2.27031,3956313.0
2007-03-30 08:03:00,2.2704,2.27053,2.27036,2.27053,1957948.0
2007-03-30 08:04:00,2.27048,2.27048,2.2704,2.27041,10986537.0
2007-03-30 08:05:00,2.27035,2.27035,2.2702,2.2703,2360979.0
2007-03-30 08:06:00,2.27034,2.27041,2.27029,2.27038,5855667.0
2007-03-30 08:07:00,2.27024,2.27024,2.27005,2.27024,7895042.0
2007-03-30 08:08:00,2.27026,2.27042,2.27022,2.27023,7790356.0
2007-03-30 08:09:00,2.27042,2.27053,2.27038,2.27053,4878461.0
2007-03-30 08:10:00,2.27058,2.27073,2.27058,2.2706,1241870.0
2007-03-30 08:11:00,2.2708,2.27089,2.27061,2.27061,1385958.0
2007-03-30 08:12:00,2.27038,2.27038,2.26999,2.27013,6404793.0
2007-03-30 08:13:00,2.27007,2.27012,2.26998,2.27009,17932613.0
2007-03-30 08:14:00,2.26994,2.26994,2.26966,2.26982,10632301.0
2007-03-30 08:15:00,2.26991,2.27004,2.26989,2.26989,1975383.0
2007-03-30 08:16:00,2.26996,2.27019,2.26996,2.27017,10083917.0
2007-03-30 08:17:00,2.27015,2.27018,2.27005,2.27008,5954486.0
2007-03-30 08:18:00,2.27004,2.27004,2.26996,2.27001,13012850.0
2007-03-30 08:19:00,2.26995,2.26995,2.26974,2.26987,2474057.0
2007-03-30 08:20:00,2.26977,2.26977,2.26938,2.26955,1796528.0
2007-03-30 08:21:00,2.26953,2.26959,2.26949,2.26959,2484598.0
2007-03-30 08:22:00,2.26959,2.26979,2.26959,2.26976,8870214.0
2007-03-30 08:23:00,2.26979,2.26984,2.26969,2.26984,1339300.0
2007-03-30 08:24:00,2.26986,2.26986,2.26968,2.26968,15270488.0
2007-03-30 08:25:00,2.26989,2.26998,2.26966,2.26987,5036510.0
2007-03-30 08:26:00,2.26993,2.26993,2.26984,2.26987,7410605.0
2007-03-30 08:27:00,2.26989,2.26989,2.26951,2.26951,2968383.0
2007-03-30 08:28:00,2.26953,2.27004,2.26953,2.27004,10202381.0
2007-03-30 08:29:00,2.27022,2.27056,2.27022,2.27056,1948167.0
2007-03-30 08:30:00,2.27066,2.27066,2.27047,2.27047,713752.0
2007-03-30 08:31:00,2.27022,2.27027,2.26989,2.26989,10610433.0
2007-03-30 08:32:00,2.2698,2.2698,2.2696,2.2696,1983445.0
2007-03-30 08:33:00,2.26974,2.26991,2.26974,2.26978,3784362.0
2007-03-30 08:34:00,2.26966,2.26977,2.26937,2.26937,5142509.0
2007-03-30 08:35:00,2.26915,2.26936,2.26915,2.26919,4685536.0
2007-03-30 08:36:00,2.26928,2.26943,2.26928,2.26939,2608245.0
2007-03-30 08:37:00,2.26923,2.26942,2.26911,2.26911,1023523.0
2007-03-30 08:38:00,2.26903,2.26903,2.2687,2.26882,1953060.0
2007-03-30 08:39:00,2.26882,2.26909,2.26866,2.26909,2116334.0
2007-03-30 08:40:00,2.26908,2.26947,2.26908,2.26947,14207176.0
2007-03-30 08:41:00,2.26947,2.26947,2.26941,2.26943,834444.0
2007-03-30 08:42:00,2.2693,2.26944,2.26925,2.26925,14010814.0
2007-03-30 08:43:00,2.26913,2.26957,2.26913,2.26953,3268852.0
2007-03-30 08:44:00,2.2696,2.2696,2.26938,2.26938,2620020.0
2007-03-30 08:45:00,2.2693,2.2693,2.26912,2.26917,978304.0
2007-03-30 08:46:00,2.26899,2.26912,2.26893,2.26893,2958416.0
2007-03-30 08:47:00,2.26904,2.26942,2.26904,2.26942,8488354.0
2007-03-30 08:48:00,2.26937,2.26937,2.26906,2.26917,8063561.0
2007-03-30 08:49:00,2.26929,2.26941,2.26921,2.26923,583836.0
2007-03-30 08:50:00,2.26917,2.26917,2.269,2.26905,15559148.0
2007-03-30 08:51:00,2.26894,2.26894,2.26883,2.26888,2102290.0
2007-03-30 08:52:00,2.26883,2.26883,2.26872,2.26872,1110459.0
2007-03-30 08:53:00,2.26869,2.26869,2.26853,2.26853,978576.0
2007-03-30 08:54:00,2.26857,2.26857,2.26841,2.26852,9059308.0
2007-03-30 08:55:00,2.2686,2.2689,2.2685,2.2689,4980473.0
2007-03-30 08:56:00,2.26886,2.26905,2.26878,2.26878,16582958.0
2007-03-30 08:57:00,2.26869,2.26902,2.26869,2.26902,12281644.0
2007-03-30 08:58:00,2.26911,2.26922,2.26905,2.26914,16876830.0
2007-03-30 08:59:00,2.2693,2.26944,2.2693,2.26931,4658936.0
2007-03-30 09:00:00,2.2693,2.26942,2.26921,2.26921,12862154.0
2007-03-30 09:01:00,2.2692,2.2692,2.26857,2.26857,6115249.0
2007-03-30 09:02:00,2.26857,2.26857,2.26814,2.26841,7406875.0
2007-03-30 09:03:00,2.26845,2.26848,2.26823,2.26838,1566131.0
2007-03-30 09:04:00,2.26817,2.26817,2.2676,2.2676,18897390.0
2007-03-30 09:05:00,2.26774,2.26774,2.26757,2.26766,7907754.0
2007-03-30 09:06:00,2.26768,2.26782,2.26757,2.26782,4329566.0
2007-03-30 09:07:00,2.26772,2.26791,2.26772,2.2678,1799726.0
2007-03-30 09:08:00,2.26763,2.26763,2.26696,2.26696,2551931.0
2007-03-30 09:09:00,2.26694,2.26694,2.26598,2.26632,933739.0
2007-03-30 09:10:00,2.26616,2.26626,2.26605,2.26605,1964325.0
2007-03-30 09:11:00,2.26603,2.26603,2.26573,2.26576,3242593.0
2007-03-30 09:12:00,2.26572,2.26572,2.26542,2.26542,3072838.0
2007-03-30 09:13:00,2.26537,2.26537,2.26484,2.26516,1911964.0
2007-03-30 09:14:00,2.265,2.26509,2.26465,2.26465,20402877.0
2007-03-30 09:15:00,2.26462,2.26475,2.26455,2.26455,4964353.0
2007-03-30 09:16:00,2.26465,2.26475,2.26465,2.26474,820697.0
2007-03-30 09:17:00,2.26475,2.26482,2.26464,2.2647,8249112.0
2007-03-30 09:18:00,2.26479,2.26482,2.26435,2.26435,2315075.0
2007-03-30 09:19:00,2.26427,2.26427,2.26334,2.26334,73553078.0
2007-03-30 09:20:00,2.2633,2.2633,2.26286,2.26286,628853.0
2007-03-30 09:21:00,2.26281,2.26281,2.26264,2.26264,1621481.0
2007-03-30 09:22:00,2.26265,2.26265,2.26228,2.26236,17776328.0
2007-03-30 09:23:00,2.26227,2.26227,2.26197,2.26197,9440459.0
2007-03-30 09:24:00,2.26196,2.26196,2.26181,2.26181,7977173.0
2007-03-30 09:25:00,2.26175,2.26175,2.26147,2.26155,5369659.0
2007-03-30 09:26:00,2.26149,2.26149,2.2612,2.2612,12367024.0
2007-03-30 09:27:00,2.26124,2.26126,2.26113,2.26113,3398049.0
2007-03-30 09:28:00,2.26102,2.26104,2.26088,2.26088,11961173.0
2007-03-30 09:29:00,2.26073,2.26077,2.26062,2.26063,1302505.0
2007-03-30 09:30:00,2.26058,2.26058,2.2601,2.26032,2745735.0
2007-03-30 09:31:00,2.26033,2.26033,2.26006,2.26012,11572941.0
2007-03-30 09:32:00,2.25977,2.26008,2.25855,2.25855,6263465.0
2007-03-30 09:33:00,2.25975,2.25975,2.25919,2.25923,2338863.0
2007-03-30 09:34:00,2.25908,2.2594,2.25907,2.2594,4215455.0
2007-03-30 09:35:00,2.25923,2.25923,2.25886,2.25886,1029994.0
2007-03-30 09:36:00,2.2588,2.2589,2.25836,2.2589,4169804.0
2007-03-30 09:37:00,2.25893,2.25917,2.25893,2.25898,1324617.0
2007-03-30 09:38:00,2.25901,2.25955,2.25901,2.25955,7304107.0
2007-03-30 09:39:00,2.25956,2.25987,2.25951,2.25987,35593736.0
2007-03-30 09:40:00,2.25995,2.26016,2.25995,2.26016,1746117.0
2007-03-30 09:41:00,2.26022,2.2604,2.26013,2.26039,2138729.0
2007-03-30 09:42:00,2.26025,2.26025,2.26008,2.26008,8101716.0
2007-03-30 09:43:00,2.26,2.26,2.25978,2.2599,2754881.0
2007-03-30 09:44:00,2.25976,2.25981,2.25956,2.25956,2025699.0
2007-03-30 09:45:00,2.2594,2.2594,2.25888,2.25888,2123362.0
2007-03-30 09:46:00,2.25887,2.2591,2.25887,2.2591,1457085.0
2007-03-30 09:47:00,2.25908,2.25908,2.25875,2.25906,25403453.0
2007-03-30 09:48:00,2.259,2.259,2.25855,2.25855,5690903.0
2007-03-30 09:49:00,2.25845,2.25855,2.25807,2.25855,6933119.0
2007-03-30 09:50:00,2.2585,2.2585,2.25824,2.25836,13674579.0
2007-03-30 09:51:00,2.25815,2.25815,2.25791,2.25799,12082026.0
2007-03-30 09:52:00,2.25791,2.25801,2.2576,2.2576,2817655.0
2007-03-30 09:53:00,2.25765,2.25765,2.257,2.257,3884619.0
2007-03-30 09:54:00,2.25693,2.25693,2.25634,2.25634,465445.0
2007-03-30 09:55:00,2.25631,2.25631,2.25588,2.25589,19262936.0
2007-03-30 09:56:00,2.25584,2.25584,2.2555,2.25562,6631977.0
2007-03-30 09:57:00,2.25559,2.25559,2.25523,2.2555,892591.0
2007-03-30 09:58:00,2.25562,2.25581,2.25549,2.25549,3090546.0
2007-03-30 09:59:00,2.25545,2.25582,2.25545,2.25567,6218685.0
2007-03-30 10:00:00,2.25556,2.25556,2.25534,2.25534,1588028.0
2007-03-30 10:01:00,2.25536,2.2556,2.25536,2.25543,3944428.0
2007-03-30 10:02:00,2.2554,2.2554,2.255,2.255,2909414.0
2007-03-30 10:03:00,2.25518,2.25555,2.25518,2.25551,6000239.0
2007-03-30 10:04:00,2.25562,2.25579,2.25557,2.25579,3423466.0
2007-03-30 10:05:00,2.25582,2.25613,2.25582,2.25613,6871946.0
2007-03-30 10:06:00,2.25617,2.25642,2.25613,2.25642,6393836.0
2007-03-30 10:07:00,2.25645,2.25658,2.25623,2.25623,2403637.0
2007-03-30 10:08:00,2.25621,2.25643,2.25603,2.25629,15964532.0
2007-03-30 10:09:00,2.25635,2.25635,2.25619,2.25632,1220062.0
2007-03-30 10:10:00,2.25633,2.25661,2.2563,2.25661,8046865.0
2007-03-30 10:11:00,2.25676,2.25722,2.25676,2.25699,7447976.0
2007-03-30 10:12:00,2.25705,2.25732,2.25705,2.25732,12965853.0
2007-03-30 10:13:00,2.25733,2.2574,2.25729,2.2574,3320147.0
2007-03-30 10:14:00,2.25744,2.25796,2.25744,2.25796,7984571.0
2007-03-30 10:15:00,2.25801,2.25844,2.25801,2.25844,12621588.0
2007-03-30 10:16:00,2.25841,2.25852,2.25808,2.25852,39718278.0
2007-03-30 10:17:00,2.25859,2.25913,2.25859,2.25913,5679705.0
2007-03-30 10:18:00,2.25917,2.25942,2.25913,2.25942,8853734.0
2007-03-30 10:19:00,2.25945,2.25966,2.25942,2.25966,9102440.0
2007-03-30 10:20:00,2.25969,2.25993,2.25959,2.25993,5850508.0
2007-03-30 10:21:00,2.2599,2.2599,2.25942,2.25942,581192.0
2007-03-30 10:22:00,2.2593,2.2593,2.25892,2.25897,5082373.0
2007-03-30 10:23:00,2.25892,2.25893,2.25875,2.25875,3174534.0
2007-03-30 10:24:00,2.25873,2.25879,2.25847,2.25879,963687.0
2007-03-30 10:25:00,2.25899,2.25933,2.25899,2.25933,1763854.0
2007-03-30 10:26:00,2.25933,2.25934,2.25919,2.25919,1879355.0
2007-03-30 10:27:00,2.25922,2.25923,2.25911,2.25917,14258289.0
2007-03-30 10:28:00,2.2592,2.25943,2.25917,2.25943,5062009.0
2007-03-30 10:29:00,2.25937,2.25937,2.2591,2.2591,14586256.0
2007-03-30 10:30:00,2.25899,2.25923,2.25892,2.25923,1622834.0
2007-03-30 10:31:00,2.25933,2.25945,2.25932,2.25943,7713314.0
2007-03-30 10:32:00,2.25949,2.25981,2.25944,2.25981,3154478.0
2007-03-30 10:33:00,2.25997,2.26012,2.25996,2.25996,1886134.0
2007-03-30 10:34:00,2.25993,2.25993,2.2597,2.2597,949578.0
2007-03-30 10:35:00,2.25959,2.2597,2.25957,2.25961,2708596.0
2007-03-30 10:36:00,2.25973,2.25992,2.25973,2.25988,16912197.0
2007-03-30 10:37:00,2.25985,2.2599,2.25974,2.25974,3910065.0
2007-03-30 10:38:00,2.25976,2.25976,2.25954,2.2597,4651659.0
2007-03-30 10:39:00,2.25977,2.2601,2.25977,2.2601,10237622.0
2007-03-30 10:40:00,2.26026,2.26053,2.26026,2.26048,7109786.0
2007-03-30 10:41:00,2.26023,2.26024,2.25989,2.25989,2216815.0
2007-03-30 10:42:00,2.25975,2.25975,2.25943,2.25945,4779201.0
2007-03-30 10:43:00,2.2594,2.2594,2.25917,2.25921,2990370.0
2007-03-30 10:44:00,2.25918,2.25918,2.25894,2.25894,22721033.0
2007-03-30 10:45:00,2.25894,2.25894,2.25836,2.25836,4266372.0
2007-03-30 10:46:00,2.25815,2.25869,2.25815,2.25869,10484212.0
2007-03-30 10:47:00,2.25865,2.25865,2.25824,2.2583,1238433.0
2007-03-30 10:48:00,2.25839,2.25849,2.25828,2.25849,20576487.0
2007-03-30 10:49:00,2.2585,2.2585,2.25834,2.25834,2413292.0
2007-03-30 10:50:00,2.25839,2.25861,2.25835,2.25861,1527352.0
2007-03-30 10:51:00,2.25871,2.25898,2.25871,2.25898,7905563.0
2007-03-30 10:52:00,2.25901,2.25922,2.25895,2.25895,2001139.0
2007-03-30 10:53:00,2.25869,2.25869,2.25822,2.25827,1177614.0
2007-03-30 10:54:00,2.25822,2.25822,2.25795,2.25805,6699155.0
2007-03-30 10:55:00,2.25806,2.25806,2.25781,2.25781,11035913.0
2007-03-30 10:56:00,2.25756,2.25756,2.25708,2.25708,11946104.0
2007-03-30 10:57:00,2.25704,2.25704,2.25684,2.25684,5954724.0
2007-03-30 10:58:00,2.25682,2.25682,2.25533,2.25637,4543736.0
2007-03-30 10:59:00,2.25647,2.25647,2.25628,2.25628,1718051.0
2007-03-30 11:00:00,2.25617,2.25631,2.25615,2.25631,2001118.0
2007-03-30 11:01:00,2.25636,2.25674,2.25636,2.25674,4548574.0
2007-03-30 11:02:00,2.25703,2.25754,2.25703,2.25754,1623872.0
2007-03-30 11:03:00,2.25734,2.25769,2.25716,2.25769,3653804.0
2007-03-30 11:04:00,2.25776,2.25776,2.25757,2.25764,22323621.0
2007-03-30 11:05:00,2.25766,2.25794,2.25766,2.25794,1535914.0
2007-03-30 11:06:00,2.25786,2.25795,2.25784,2.25784,6884236.0
2007-03-30 11:07:00,2.25788,2.25797,2.25752,2.25797,5557735.0
2007-03-30 11:08:00,2.25798,2.25815,2.25796,2.25815,10311820.0
2007-03-30 11:09:00,2.25813,2.25839,2.25813,2.25839,10690403.0
2007-03-30 11:10:00,2.25833,2.25885,2.25833,2.25876,13458692.0
2007-03-30 11:11:00,2.25878,2.25884,2.25874,2.25884,2793531.0
2007-03-30 11:12:00,2.25882,2.25889,2.25871,2.25871,2345992.0
2007-03-30 11:13:00,2.25854,2.25859,2.25842,2.25848,4095496.0
2007-03-30 11:14:00,2.25836,2.25847,2.25829,2.25847,5443343.0
2007-03-30 11:15:00,2.25861,2.25899,2.25861,2.25899,3161358.0
2007-03-30 11:16:00,2.25922,2.2597,2.25922,2.2597,660439.0
2007-03-30 11:17:00,2.25977,2.25997,2.25977,2.25981,3249257.0
2007-03-30 11:18:00,2.25977,2.25977,2.25963,2.2597,2784615.0
2007-03-30 11:19:00,2.25978,2.25989,2.25978,2.25989,3504402.0
2007-03-30 11:20:00,2.25977,2.25987,2.25977,2.25982,1186294.0
2007-03-30 11:21:00,2.25979,2.25979,2.25971,2.25971,11799431.0
2007-03-30 11:22:00,2.25925,2.25974,2.25925,2.25974,10815349.0
2007-03-30 11:23:00,2.2598,2.2598,2.25969,2.25969,1227230.0
2007-03-30 11:24:00,2.25978,2.25978,2.25939,2.25964,2429466.0
2007-03-30 11:25:00,2.25952,2.25952,2.25889,2.25889,1554165.0
2007-03-30 11:26:00,2.25914,2.25914,2.25889,2.25889,11949962.0
2007-03-30 11:27:00,2.25889,2.25906,2.25884,2.25906,3978029.0
2007-03-30 11:28:00,2.25905,2.25905,2.25874,2.25886,30134004.0
2007-03-30 11:29:00,2.25867,2.25867,2.25808,2.25808,2901839.0
2007-03-30 11:30:00,2.25797,2.25797,2.2575,2.2575,7393350.0
2007-03-30 11:31:00,2.25748,2.25748,2.25714,2.25723,18316886.0
2007-03-30 11:32:00,2.25721,2.25721,2.2568,2.25687,18978391.0
2007-03-30 11:33:00,2.25687,2.25687,2.2567,2.25674,2977675.0
2007-03-30 11:34:00,2.2569,2.25719,2.2569,2.25709,6754605.0
2007-03-30 11:35:00,2.257,2.257,2.25666,2.25669,566349.0
2007-03-30 11:36:00,2.2567,2.25686,2.25644,2.25686,7567827.0
2007-03-30 11:37:00,2.25682,2.25696,2.25674,2.25674,7575370.0
2007-03-30 11:38:00,2.25676,2.25704,2.25675,2.25704,6682754.0
2007-03-30 11:39:00,2.25711,2.25712,2.25697,2.25697,5604963.0
2007-03-30 11:40:00,2.25682,2.2572,2.2568,2.2572,3425330.0
2007-03-30 11:41:00,2.25722,2.25744,2.25717,2.25744,7168367.0
2007-03-30 11:42:00,2.25746,2.25756,2.25733,2.25734,5851943.0
2007-03-30 11:43:00,2.25742,2.25768,2.25734,2.25768,12950632.0
2007-03-30 11:44:00,2.25785,2.25818,2.25785,2.25818,17975827.0
2007-03-30 11:45:00,2.25827,2.2585,2.25827,2.2585,487524.0
2007-03-30 11:46:00,2.25853,2.25875,2.25853,2.25875,3819198.0
2007-03-30 11:47:00,2.25866,2.25875,2.25863,2.25869,6056433.0
2007-03-30 11:48:00,2.25863,2.25877,2.25862,2.25877,3249221.0
2007-03-30 11:49:00,2.25888,2.25913,2.25888,2.25898,22276537.0
2007-03-30 11:50:00,2.259,2.259,2.25869,2.25869,7917060.0
2007-03-30 11:51:00,2.25877,2.25877,2.25828,2.25858,3029632.0
2007-03-30 11:52:00,2.25861,2.25861,2.25791,2.25791,7431557.0
2007-03-30 11:53:00,2.25774,2.25813,2.25774,2.25802,2898106.0
2007-03-30 11:54:00,2.25806,2.25834,2.2579,2.25834,6179723.0
2007-03-30 11:55:00,2.25832,2.25843,2.25832,2.25834,2823355.0
2007-03-30 11:56:00,2.25834,2.25855,2.25812,2.25855,4784480.0
2007-03-30 11:57:00,2.25864,2.25892,2.25864,2.25887,14829411.0
2007-03-30 11:58:00,2.25854,2.25869,2.25842,2.25842,6586658.0
2007-03-30 11:59:00,2.2588,2.25894,2.25858,2.25858,841402.0
2007-03-30 12:00:00,2.25852,2.25867,2.25846,2.25846,2389541.0
2007-03-30 12:01:00,2.25842,2.25842,2.25819,2.2582,5022173.0
2007-03-30 12:02:00,2.25823,2.25823,2.25793,2.25793,2803882.0
2007-03-30 12:03:00,2.25792,2.25792,2.25763,2.25763,11187188.0
2007-03-30 12:04:00,2.25763,2.25763,2.25736,2.25736,2410615.0
2007-03-30 12:05:00,2.2574,2.2574,2.2568,2.25711,6573088.0
2007-03-30 12:06:00,2.25723,2.25768,2.25723,2.25768,6843708.0
2007-03-30 12:07:00,2.25785,2.25786,2.25772,2.25786,11641317.0
2007-03-30 12:08:00,2.25796,2.25806,2.25762,2.25797,961828.0
2007-03-30 12:09:00,2.25792,2.25792,2.25769,2.2577,3244828.0
2007-03-30 12:10:00,2.25787,2.25831,2.25782,2.25831,8626341.0
2007-03-30 12:11:00,2.25831,2.25873,2.25825,2.25867,6753600.0
2007-03-30 12:12:00,2.25884,2.25909,2.25873,2.25909,2895259.0
2007-03-30 12:13:00,2.25922,2.25948,2.25922,2.25942,3877072.0
2007-03-30 12:14:00,2.25945,2.25981,2.25945,2.25981,5063086.0
2007-03-30 12:15:00,2.25979,2.26012,2.25979,2.25998,1424463.0
2007-03-30 12:16:00,2.25983,2.25984,2.2595,2.25984,2879378.0
2007-03-30 12:17:00,2.25982,2.25982,2.25945,2.25945,5628823.0
2007-03-30 12:18:00,2.25925,2.25925,2.25906,2.25916,6653505.0
2007-03-30 12:19:00,2.25911,2.25923,2.25911,2.25913,1037623.0
2007-03-30 12:20:00,2.25913,2.25913,2.25889,2.25905,6700843.0
2007-03-30 12:21:00,2.25905,2.25912,2.25887,2.25912,905138.0
2007-03-30 12:22:00,2.25905,2.25905,2.25874,2.25874,12932376.0
2007-03-30 12:23:00,2.25862,2.25862,2.25837,2.25852,42420398.0
2007-03-30 12:24:00,2.25862,2.25862,2.25839,2.25846,16627011.0
2007-03-30 12:25:00,2.25846,2.25853,2.25835,2.25853,6922397.0
2007-03-30 12:26:00,2.25869,2.25893,2.25869,2.25882,6583223.0
2007-03-30 12:27:00,2.25872,2.25898,2.25872,2.25898,9537689.0
2007-03-30 12:28:00,2.25903,2.2591,2.25901,2.25906,935539.0
2007-03-30 12:29:00,2.25899,2.25899,2.25894,2.25895,6324448.0
2007-03-30 12:30:00,2.25889,2.25909,2.25889,2.25902,5194608.0
2007-03-30 12:31:00,2.25893,2.25893,2.25839,2.25839,523081.0
2007-03-30 12:32:00,2.2579,2.25838,2.2579,2.25838,9483941.0
2007-03-30 12:33:00,2.25823,2.25862,2.25823,2.25862,20260542.0
2007-03-30 12:34:00,2.25869,2.25871,2.25855,2.25869,826310.0
2007-03-30 12:35:00,2.25872,2.25877,2.25862,2.25874,3226111.0
2007-03-30 12:36:00,2.25876,2.25876,2.2586,2.25866,2374012.0
2007-03-30 12:37:00,2.25865,2.2589,2.25865,2.2589,2881748.0
2007-03-30 12:38:00,2.25889,2.25889,2.25841,2.25841,14417226.0
2007-03-30 12:39:00,2.25827,2.25827,2.25778,2.25778,21331963.0
2007-03-30 12:40:00,2.25793,2.25819,2.25793,2.25819,11154555.0
2007-03-30 12:41:00,2.25818,2.25854,2.25818,2.25818,1202186.0
2007-03-30 12:42:00,2.25812,2.25812,2.25794,2.25807,8266787.0
2007-03-30 12:43:00,2.2581,2.2581,2.25778,2.25778,5071645.0
2007-03-30 12:44:00,2.25758,2.25758,2.25696,2.25696,35070422.0
2007-03-30 12:45:00,2.25693,2.25713,2.25693,2.25696,3047918.0
2007-03-30 12:46:00,2.2569,2.2569,2.25669,2.25669,2546116.0
2007-03-30 12:47:00,2.25652,2.25664,2.25637,2.25641,1257241.0
2007-03-30 12:48:00,2.25643,2.25643,2.25619,2.25633,7577474.0
2007-03-30 12:49:00,2.25622,2.25622,2.25583,2.25606,1145808.0
2007-03-30 12:50:00,2.2562,2.2564,2.2562,2.25634,3188922.0
2007-03-30 12:51:00,2.25647,2.25673,2.25628,2.25628,3751342.0
2007-03-30 12:52:00,2.25609,2.25619,2.25593,2.25619,23918873.0
2007-03-30 12:53:00,2.25616,2.2563,2.25596,2.25601,1092213.0
2007-03-30 12:54:00,2.25598,2.25612,2.25577,2.25585,6200830.0
2007-03-30 12:55:00,2.25604,2.25604,2.25584,2.25584,2968131.0
2007-03-30 12:56:00,2.25433,2.25587,2.25433,2.25587,9052982.0
2007-03-30 12:57:00,2.25593,2.25602,2.25591,2.25602,9247336.0
2007-03-30 12:58:00,2.25605,2.25633,2.25605,2.25615,14908203.0
2007-03-30 12:59:00,2.25601,2.25624,2.25601,2.25624,14564974.0
2007-03-30 13:00:00,2.25631,2.2564,2.25631,2.25634,3381222.0
2007-03-30 13:01:00,2.25628,2.25634,2.25584,2.25584,2386390.0
2007-03-30 13:02:00,2.25579,2.25579,2.25529,2.25542,12326739.0
2007-03-30 13:03:00,2.25555,2.25601,2.25555,2.25601,22216421.0
2007-03-30 13:04:00,2.25598,2.25598,2.25562,2.25562,4298521.0
2007-03-30 13:05:00,2.2557,2.25576,2.25557,2.25557,18501511.0
2007-03-30 13:06:00,2.25557,2.25571,2.25554,2.25554,12836895.0
2007-03-30 13:07:00,2.25542,2.25564,2.25542,2.25564,310839.0
2007-03-30 13:08:00,2.25566,2.2559,2.25566,2.25585,5509546.0
2007-03-30 13:09:00,2.25599,2.25632,2.25599,2.25632,8382445.0
2007-03-30 13:10:00,2.25646,2.25663,2.25646,2.25662,3454632.0
2007-03-30 13:11:00,2.25672,2.25689,2.25666,2.25678,10999554.0
2007-03-30 13:12:00,2.25691,2.25693,2.25684,2.25688,7932572.0
2007-03-30 13:13:00,2.25698,2.25728,2.25698,2.2571,508556.0
2007-03-30 13:14:00,2.2573,2.25735,2.25721,2.25725,16731996.0
2007-03-30 13:15:00,2.25725,2.25739,2.25725,2.25739,2605777.0
2007-03-30 13:16:00,2.25756,2.25851,2.25756,2.25851,6972007.0
2007-03-30 13:17:00,2.25858,2.25878,2.25854,2.25876,2477695.0
2007-03-30 13:18:00,2.25857,2.25873,2.25849,2.25873,12417465.0
2007-03-30 13:19:00,2.25873,2.25873,2.25855,2.2587,1617638.0
2007-03-30 13:20:00,2.25877,2.259,2.25875,2.259,4604720.0
2007-03-30 13:21:00,2.25894,2.25894,2.25865,2.25875,39916014.0
2007-03-30 13:22:00,2.25892,2.25896,2.2588,2.2588,4112307.0
2007-03-30 13:23:00,2.25882,2.25891,2.25877,2.25891,957346.0
2007-03-30 13:24:00,2.25904,2.25927,2.25904,2.25915,7105830.0
2007-03-30 13:25:00,2.25896,2.25917,2.25875,2.25917,3892539.0
2007-03-30 13:26:00,2.2594,2.25963,2.2594,2.25963,7997513.0
2007-03-30 13:27:00,2.25961,2.25965,2.25931,2.2596,973158.0
2007-03-30 13:28:00,2.25957,2.25959,2.25939,2.25946,1802744.0
2007-03-30 13:29:00,2.25945,2.25955,2.2594,2.2594,6873326.0
2007-03-30 13:30:00,2.2593,2.2593,2.25906,2.25923,3724145.0
2007-03-30 13:31:00,2.25915,2.25932,2.25912,2.25912,1109232.0
2007-03-30 13:32:00,2.25908,2.25908,2.25879,2.25879,3456825.0
2007-03-30 13:33:00,2.25898,2.25902,2.25882,2.2589,1596567.0
2007-03-30 13:34:00,2.25894,2.25896,2.25882,2.25887,699775.0
2007-03-30 13:35:00,2.25881,2.25883,2.2586,2.25865,11016572.0
2007-03-30 13:36:00,2.2588,2.25881,2.2587,2.2587,5799698.0
2007-03-30 13:37:00,2.25861,2.25863,2.25843,2.25852,930708.0
2007-03-30 13:38:00,2.25841,2.25863,2.25841,2.25863,7842399.0
2007-03-30 13:39:00,2.25867,2.25873,2.25851,2.2587,11881618.0
2007-03-30 13:40:00,2.25867,2.2587,2.25852,2.25863,15322218.0
2007-03-30 13:41:00,2.25859,2.25859,2.25851,2.25853,3856117.0
2007-03-30 13:42:00,2.25854,2.25869,2.25843,2.25869,3250570.0
2007-03-30 13:43:00,2.25862,2.25866,2.25851,2.25865,3288711.0
2007-03-30 13:44:00,2.25867,2.25889,2.25861,2.25888,3242903.0
2007-03-30 13:45:00,2.25893,2.25918,2.25893,2.2591,1771859.0
2007-03-30 13:46:00,2.259,2.25926,2.259,2.25926,12677396.0
2007-03-30 13:47:00,2.25933,2.25954,2.25929,2.25954,12120739.0
2007-03-30 13:48:00,2.25969,2.25989,2.25968,2.25968,2993945.0
2007-03-30 13:49:00,2.25973,2.2599,2.25973,2.25987,17277477.0
2007-03-30 13:50:00,2.26007,2.26026,2.26007,2.26013,1731694.0
2007-03-30 13:51:00,2.25885,2.26042,2.25885,2.26017,872842.0
2007-03-30 13:52:00,2.25992,2.25995,2.25967,2.25995,9464548.0
2007-03-30 13:53:00,2.25997,2.26007,2.25973,2.25973,1939273.0
2007-03-30 13:54:00,2.25948,2.25959,2.25941,2.25959,41738699.0
2007-03-30 13:55:00,2.25974,2.25981,2.25971,2.25972,2002882.0
2007-03-30 13:56:00,2.25967,2.2599,2.25967,2.25984,5401216.0
2007-03-30 13:57:00,2.25989,2.2599,2.25972,2.25985,10661068.0
2007-03-30 13:58:00,2.26,2.26001,2.25982,2.25992,6390806.0
2007-03-30 13:59:00,2.25981,2.25981,2.25939,2.25966,215715.0
2007-03-30 14:00:00,2.25969,2.26013,2.25969,2.26013,18504707.0
2007-03-30 14:01:00,2.26018,2.26024,2.26004,2.26004,6010394.0
2007-03-30 14:02:00,2.26002,2.26002,2.25976,2.25976,5853163.0
2007-03-30 14:03:00,2.25956,2.25969,2.25956,2.2596,2194118.0
2007-03-30 14:04:00,2.25956,2.25962,2.25948,2.25951,1641412.0
2007-03-30 14:05:00,2.25955,2.25961,2.25952,2.25961,2955792.0
2007-03-30 14:06:00,2.25952,2.25979,2.25952,2.25952,17783989.0
2007-03-30 14:07:00,2.25937,2.25937,2.25905,2.25931,18212165.0
2007-03-30 14:08:00,2.25934,2.25968,2.25928,2.25966,1854269.0
2007-03-30 14:09:00,2.25977,2.25989,2.25971,2.25983,3163049.0
2007-03-30 14:10:00,2.25972,2.25977,2.25959,2.25959,7446031.0
2007-03-30 14:11:00,2.25958,2.25973,2.25952,2.25959,4531796.0
2007-03-30 14:12:00,2.25957,2.25957,2.25944,2.25945,1827910.0
2007-03-30 14:13:00,2.25951,2.25984,2.25951,2.25984,4551142.0
2007-03-30 14:14:00,2.2599,2.26016,2.25988,2.26016,7796479.0
2007-03-30 14:15:00,2.26039,2.26059,2.26039,2.26052,4814628.0
2007-03-30 14:16:00,2.26066,2.26069,2.26051,2.26051,4831789.0
2007-03-30 14:17:00,2.26059,2.26062,2.26045,2.26053,11474143.0
2007-03-30 14:18:00,2.26052,2.26052,2.26015,2.26015,473826.0
2007-03-30 14:19:00,2.26012,2.26025,2.25998,2.25998,3443609.0
2007-03-30 14:20:00,2.2601,2.2601,2.26002,2.26002,6028077.0
2007-03-30 14:21:00,2.25987,2.25987,2.25948,2.25958,11538077.0
2007-03-30 14:22:00,2.25947,2.25947,2.25925,2.25944,15200822.0
2007-03-30 14:23:00,2.25933,2.25942,2.25922,2.25939,1732622.0
2007-03-30 14:24:00,2.25941,2.25946,2.25923,2.25946,7957063.0
2007-03-30 14:25:00,2.25938,2.25956,2.25938,2.25938,2068225.0
2007-03-30 14:26:00,2.25936,2.25943,2.25922,2.25934,2612526.0
2007-03-30 14:27:00,2.25931,2.25931,2.25898,2.2591,5208972.0
2007-03-30 14:28:00,2.25897,2.25955,2.25897,2.25955,4946022.0
2007-03-30 14:29:00,2.25959,2.25979,2.25958,2.25961,1848345.0
2007-03-30 14:30:00,2.25937,2.25938,2.25915,2.25915,11605662.0
2007-03-30 14:31:00,2.25905,2.25914,2.25897,2.25901,530835.0
2007-03-30 14:32:00,2.25894,2.25894,2.25863,2.25863,4664817.0
2007-03-30 14:33:00,2.25872,2.25872,2.25857,2.2586,6029971.0
2007-03-30 14:34:00,2.25851,2.25851,2.25827,2.25827,3521054.0
2007-03-30 14:35:00,2.25815,2.25819,2.25784,2.25784,25735887.0
2007-03-30 14:36:00,2.2579,2.2579,2.25739,2.25786,11236277.0
2007-03-30 14:37:00,2.25786,2.25788,2.25774,2.25786,845721.0
2007-03-30 14:38:00,2.25792,2.25809,2.2577,2.2577,6453265.0
2007-03-30 14:39:00,2.25756,2.25762,2.25727,2.25727,457020.0
2007-03-30 14:40:00,2.25718,2.25724,2.25714,2.25714,3976928.0
2007-03-30 14:41:00,2.25734,2.25767,2.25732,2.25732,1452382.0
2007-03-30 14:42:00,2.25734,2.25788,2.25734,2.25788,5696330.0
2007-03-30 14:43:00,2.25797,2.25843,2.25795,2.25843,759846.0
2007-03-30 14:44:00,2.25858,2.25904,2.25842,2.25904,16881234.0
2007-03-30 14:45:00,2.25894,2.25901,2.2588,2.2588,7759510.0
2007-03-30 14:46:00,2.2589,2.25896,2.2588,2.25885,4103773.0
2007-03-30 14:47:00,2.25881,2.25881,2.2587,2.25876,8101512.0
2007-03-30 14:48:00,2.25881,2.25885,2.25867,2.25867,3014055.0
2007-03-30 14:49:00,2.25852,2.25852,2.25802,2.25802,2942160.0
2007-03-30 14:50:00,2.25799,2.25811,2.2578,2.25811,18542790.0
2007-03-30 14:51:00,2.25823,2.25845,2.25815,2.25832,475557.0
2007-03-30 14:52:00,2.2584,2.25854,2.25832,2.25846,3187158.0
2007-03-30 14:53:00,2.25858,2.25883,2.25853,2.25883,5395186.0
2007-03-30 14:54:00,2.25883,2.25883,2.25839,2.25839,1022060.0
2007-03-30 14:55:00,2.25817,2.25824,2.2581,2.25817,1634065.0
2007-03-30 14:56:00,2.25812,2.25812,2.25651,2.25807,3904285.0
2007-03-30 14:57:00,2.25811,2.25822,2.25804,2.25804,9411630.0
2007-03-30 14:58:00,2.25796,2.25822,2.25787,2.25822,15298702.0
2007-03-30 14:59:00,2.25833,2.25858,2.25833,2.25852,2633591.0
2007-03-30 15:00:00,2.25855,2.2588,2.25855,2.25872,1877419.0
2007-03-30 15:01:00,2.25873,2.25873,2.25849,2.25853,1735252.0
2007-03-30 15:02:00,2.25852,2.25871,2.25852,2.25871,2884909.0
2007-03-30 15:03:00,2.25864,2.25868,2.25836,2.2584,1187634.0
2007-03-30 15:04:00,2.25849,2.25888,2.25849,2.25888,10499839.0
2007-03-30 15:05:00,2.25894,2.25906,2.25894,2.25897,4806594.0
2007-03-30 15:06:00,2.25902,2.25908,2.25895,2.25895,4421381.0
2007-03-30 15:07:00,2.25901,2.25921,2.25901,2.25921,3928652.0
2007-03-30 15:08:00,2.25929,2.25931,2.25904,2.25912,27762167.0
2007-03-30 15:09:00,2.25907,2.25923,2.25903,2.25919,5968687.0
2007-03-30 15:10:00,2.25918,2.25929,2.25883,2.25883,1251223.0
2007-03-30 15:11:00,2.25868,2.25871,2.25849,2.25849,19524048.0
2007-03-30 15:12:00,2.25823,2.25825,2.25809,2.25822,1887598.0
2007-03-30 15:13:00,2.2582,2.25852,2.25816,2.25852,17865525.0
2007-03-30 15:14:00,2.25873,2.25896,2.25866,2.25878,3856857.0
2007-03-30 15:15:00,2.25878,2.25918,2.25875,2.25918,4909043.0
2007-03-30 15:16:00,2.25923,2.25951,2.25923,2.25951,7227933.0
2007-03-30 15:17:00,2.25945,2.25954,2.2594,2.25947,3221882.0
2007-03-30 15:18:00,2.25962,2.25978,2.25962,2.25967,6168810.0
2007-03-30 15:19:00,2.25975,2.25975,2.25948,2.25948,21485944.0
2007-03-30 15:20:00,2.25962,2.25962,2.25941,2.25949,8597007.0
2007-03-30 15:21:00,2.25932,2.25945,2.25927,2.25938,23271918.0
2007-03-30 15:22:00,2.25945,2.25963,2.25933,2.25941,12556550.0
2007-03-30 15:23:00,2.25959,2.2598,2.2595,2.25976,17321259.0
2007-03-30 15:24:00,2.25976,2.2598,2.25956,2.25972,3743271.0
2007-03-30 15:25:00,2.25984,2.2601,2.25984,2.26009,3799324.0
2007-03-30 15:26:00,2.26,2.26005,2.25987,2.25988,3892457.0
2007-03-30 15:27:00,2.25995,2.26006,2.25987,2.26006,3532400.0
2007-03-30 15:28:00,2.2599,2.26005,2.2599,2.25996,4466907.0
2007-03-30 15:29:00,2.2599,2.2599,2.25978,2.25987,8428431.0
2007-03-30 15:30:00,2.25984,2.25996,2.25982,2.25993,16764463.0
2007-03-30 15:31:00,2.2599,2.2599,2.25955,2.25989,3575510.0
2007-03-30 15:32:00,2.25998,2.26018,2.25994,2.26018,2266155.0
2007-03-30 15:33:00,2.26023,2.26032,2.2602,2.2602,7545817.0
2007-03-30 15:34:00,2.26029,2.26041,2.26008,2.26032,3422816.0
2007-03-30 15:35:00,2.26067,2.26095,2.26067,2.26095,9684337.0
2007-03-30 15:36:00,2.26104,2.2611,2.26095,2.2611,8053654.0
2007-03-30 15:37:00,2.26106,2.26106,2.26086,2.26086,518657.0
2007-03-30 15:38:00,2.26093,2.26099,2.26084,2.26097,2225419.0
2007-03-30 15:39:00,2.26099,2.26099,2.26059,2.26059,2558383.0
2007-03-30 15:40:00,2.26038,2.2604,2.26017,2.26017,3998191.0
2007-03-30 15:41:00,2.26025,2.2603,2.26013,2.26013,1149613.0
2007-03-30 15:42:00,2.26015,2.26015,2.25947,2.25947,8771391.0
2007-03-30 15:43:00,2.25943,2.25943,2.25858,2.25858,2719477.0
2007-03-30 15:44:00,2.25887,2.25887,2.25861,2.25861,25746493.0
2007-03-30 15:45:00,2.25857,2.25875,2.25857,2.25875,7484914.0
2007-03-30 15:46:00,2.25872,2.25872,2.25844,2.25858,12723443.0
2007-03-30 15:47:00,2.2586,2.25899,2.2586,2.25899,1257207.0
2007-03-30 15:48:00,2.25885,2.25906,2.25884,2.25899,3298413.0
2007-03-30 15:49:00,2.25903,2.25921,2.259,2.25921,12097090.0
2007-03-30 15:50:00,2.25917,2.25949,2.25917,2.2594,780597.0
2007-03-30 15:51:00,2.25939,2.25939,2.25882,2.25882,24904379.0
2007-03-30 15:52:00,2.25874,2.25874,2.2585,2.2585,7616535.0
2007-03-30 15:53:00,2.25838,2.25838,2.25777,2.25777,16106047.0
2007-03-30 15:54:00,2.25763,2.25767,2.25739,2.25763,2880134.0
2007-03-30 15:55:00,2.25778,2.25783,2.25749,2.25783,2107879.0
2007-03-30 15:56:00,2.25794,2.25811,2.25782,2.25797,6812561.0
2007-03-30 15:57:00,2.25805,2.25815,2.25795,2.25795,13191712.0
2007-03-30 15:58:00,2.25786,2.25789,2.25767,2.25767,11871841.0
2007-03-30 15:59:00,2.25772,2.25772,2.2574,2.25748,1252318.0
2007-03-30 16:00:00,2.25751,2.25765,2.25751,2.25765,11119946.0
2007-03-30 16:01:00,2.25752,2.25752,2.25721,2.25721,146567.0
2007-03-30 16:02:00,2.25702,2.25702,2.25673,2.25673,4261754.0
2007-03-30 16:03:00,2.25667,2.25667,2.2565,2.2565,3066212.0
2007-03-30 16:04:00,2.25649,2.25649,2.25603,2.25603,9023710.0
2007-03-30 16:05:00,2.25615,2.25615,2.25594,2.25608,6403623.0
2007-03-30 16:06:00,2.25595,2.25604,2.25578,2.25578,4925610.0
2007-03-30 16:07:00,2.25575,2.25596,2.25575,2.25596,1012940.0
2007-03-30 16:08:00,2.25596,2.25656,2.25596,2.25656,3668510.0
2007-03-30 16:09:00,2.25659,2.25669,2.25653,2.25669,2928978.0
2007-03-30 16:10:00,2.25669,2.25669,2.25654,2.25659,5255559.0
2007-03-30 16:11:00,2.25656,2.25656,2.25635,2.25635,566802.0
2007-03-30 16:12:00,2.2561,2.2561,2.25557,2.25557,12380422.0
2007-03-30 16:13:00,2.25551,2.25553,2.25519,2.25532,1012523.0
2007-03-30 16:14:00,2.25523,2.25526,2.25508,2.25508,410477.0
2007-03-30 16:15:00,2.25499,2.25499,2.2546,2.25481,19417083.0
2007-03-30 16:16:00,2.25477,2.25477,2.25445,2.25445,2946547.0
2007-03-30 16:17:00,2.25441,2.25446,2.25431,2.25431,9985908.0
2007-03-30 16:18:00,2.25425,2.25425,2.2541,2.2541,3715178.0
2007-03-30 16:19:00,2.25404,2.25409,2.25376,2.25384,2833805.0
2007-03-30 16:20:00,2.25382,2.25382,2.25343,2.25343,3714638.0
2007-03-30 16:21:00,2.25349,2.25349,2.25323,2.25329,3536665.0
2007-03-30 16:22:00,2.25329,2.25338,2.25316,2.25316,3905186.0
2007-03-30 16:23:00,2.25314,2.25341,2.25308,2.25341,14836126.0
2007-03-30 16:24:00,2.25358,2.25402,2.25348,2.25348,1593474.0
2007-03-30 16:25:00,2.25399,2.25411,2.2539,2.25411,8382104.0
2007-03-30 16:26:00,2.25416,2.25464,2.25416,2.25464,9675555.0
2007-03-30 16:27:00,2.25462,2.25485,2.25462,2.25475,2013690.0
2007-03-30 16:28:00,2.25469,2.25495,2.25469,2.25495,10158303.0
2007-03-30 16:29:00,2.25498,2.2553,2.25498,2.2553,30688738.0
2007-03-30 16:30:00,2.25532,2.25548,2.25532,2.25537,2201076.0
2007-03-30 16:31:00,2.25525,2.25542,2.25512,2.25542,1510457.0
2007-03-30 16:32:00,2.2556,2.25589,2.2556,2.25589,6631364.0
2007-03-30 16:33:00,2.25595,2.25598,2.2558,2.25598,6487072.0
2007-03-30 16:34:00,2.25608,2.25654,2.25608,2.25654,4631874.0
2007-03-30 16:35:00,2.25657,2.25662,2.25654,2.25655,4571545.0
2007-03-30 16:36:00,2.25667,2.25667,2.25657,2.2566,3382826.0
2007-03-30 16:37:00,2.25657,2.25672,2.25655,2.25655,862392.0
2007-03-30 16:38:00,2.25649,2.25653,2.25611,2.25631,3886288.0
2007-03-30 16:39:00,2.25642,2.25688,2.25642,2.25688,2431327.0
2007-03-30 16:40:00,2.25696,2.25729,2.25696,2.25721,5456041.0
2007-03-30 16:41:00,2.25727,2.25755,2.25727,2.25754,26400562.0
2007-03-30 16:42:00,2.25761,2.25765,2.25749,2.25749,21986983.0
2007-03-30 16:43:00,2.25742,2.25742,2.25704,2.25704,1591168.0
2007-03-30 16:44:00,2.257,2.257,2.25653,2.25653,11313105.0
2007-03-30 16:45:00,2.25657,2.25706,2.25657,2.25706,1491381.0
2007-03-30 16:46:00,2.25692,2.25699,2.25673,2.25673,24123629.0
2007-03-30 16:47:00,2.25662,2.25662,2.25627,2.25629,2565094.0
2007-03-30 16:48:00,2.25625,2.25666,2.25613,2.25666,8147354.0
2007-03-30 16:49:00,2.25666,2.25727,2.25666,2.25725,9757580.0
2007-03-30 16:50:00,2.25742,2.25742,2.25726,2.25726,37808135.0
2007-03-30 16:51:00,2.25711,2.25711,2.25686,2.25686,7801392.0
2007-03-30 16:52:00,2.25546,2.25713,2.25546,2.25713,3043136.0
2007-03-30 16:53:00,2.25731,2.25794,2.25731,2.25794,5299408.0
2007-03-30 16:54:00,2.258,2.25827,2.25794,2.25827,16722141.0
2007-03-30 16:55:00,2.25818,2.25839,2.25809,2.25839,4944119.0
2007-03-30 16:56:00,2.25841,2.25856,2.25837,2.25844,2960573.0
2007-03-30 16:57:00,2.2586,2.25871,2.25842,2.25842,727231.0
2007-03-30 16:58:00,2.25875,2.25915,2.25875,2.25915,20169372.0
2007-03-30 16:59:00,2.2592,2.25947,2.25907,2.25947,16907351.0
2007-03-30 17:00:00,2.25947,2.25949,2.25944,2.25949,2501416.0
2007-03-30 17:01:00,2.25961,2.25991,2.25961,2.25991,17502321.0
2007-03-30 17:02:00,2.25997,2.26013,2.25994,2.26013,1144861.0
2007-03-30 17:03:00,2.26018,2.26044,2.26008,2.26038,22911388.0
2007-03-30 17:04:00,2.26045,2.26066,2.26045,2.26066,4759025.0
2007-03-30 17:05:00,2.2607,2.26088,2.26066,2.26088,13046059.0
2007-03-30 17:06:00,2.2609,2.26123,2.26087,2.26123,4205146.0
2007-03-30 17:07:00,2.26114,2.26153,2.26114,2.26148,1724921.0
2007-03-30 17:08:00,2.26158,2.26176,2.26158,2.26176,386379.0
2007-03-30 17:09:00,2.26178,2.26198,2.26178,2.26198,24756059.0
2007-03-30 17:10:00,2.26192,2.26225,2.26192,2.26225,2228960.0
2007-03-30 17:11:00,2.26228,2.26252,2.26218,2.26252,5727449.0
2007-03-30 17:12:00,2.26253,2.26273,2.26253,2.26272,25122917.0
2007-03-30 17:13:00,2.26274,2.26298,2.26269,2.26298,1241141.0
2007-03-30 17:14:00,2.26298,2.26322,2.26298,2.26315,29378830.0
2007-03-30 17:15:00,2.26328,2.26349,2.26315,2.26349,3514992.0
2007-03-30 17:16:00,2.26338,2.26376,2.26338,2.26376,2404457.0
2007-03-30 17:17:00,2.26374,2.26396,2.26374,2.26396,2965654.0
2007-03-30 17:18:00,2.26396,2.26419,2.26396,2.26419,6917681.0
2007-03-30 17:19:00,2.26425,2.26442,2.26425,2.26442,1834881.0
2007-03-30 17:20:00,2.26445,2.26468,2.26445,2.26468,13130751.0
2007-03-30 17:21:00,2.26471,2.26491,2.26467,2.26489,17008622.0
2007-03-30 17:22:00,2.26492,2.26522,2.26492,2.26522,12674071.0
2007-03-30 17:23:00,2.26527,2.26554,2.26527,2.26554,7192616.0
2007-03-30 17:24:00,2.26542,2.2658,2.26542,2.26575,6071420.0
2007-03-30 17:25:00,2.26581,2.26608,2.26581,2.26588,3899647.0
2007-03-30 17:26:00,2.26595,2.26644,2.26595,2.26644,973859.0
2007-03-30 17:27:00,2.26646,2.26701,2.2664,2.26687,13160205.0
2007-03-30 17:28:00,2.26663,2.26663,2.26605,2.26605,4147469.0
2007-03-30 17:29:00,2.26606,2.2661,2.26595,2.26601,8923201.0
2007-03-30 17:30:00,2.26601,2.2661,2.26574,2.26574,2982840.0
2007-03-30 17:31:00,2.26558,2.26558,2.26458,2.26458,5552609.0
2007-03-30 17:32:00,2.2645,2.26466,2.26442,2.26464,1265781.0
2007-03-30 17:33:00,2.2647,2.26487,2.26466,2.26487,5473156.0
2007-03-30 17:34:00,2.26495,2.26506,2.2649,2.26506,10404627.0
2007-03-30 17:35:00,2.26511,2.26529,2.26511,2.26527,4579131.0
2007-03-30 17:36:00,2.26533,2.26553,2.26533,2.26553,4630934.0
2007-03-30 17:37:00,2.26567,2.26567,2.26506,2.26506,6874918.0
2007-03-30 17:38:00,2.26528,2.26552,2.26528,2.26552,2382666.0
2007-03-30 17:39:00,2.26558,2.26566,2.26539,2.2655,1883672.0
2007-03-30 17:40:00,2.2655,2.26582,2.2655,2.26582,5945773.0
2007-03-30 17:41:00,2.26554,2.26585,2.26554,2.2658,4309785.0
2007-03-30 17:42:00,2.26589,2.26616,2.26585,2.26616,6807505.0
2007-03-30 17:43:00,2.2661,2.26635,2.2661,2.26632,1142759.0
2007-03-30 17:44:00,2.26643,2.26671,2.26643,2.26671,1322742.0
2007-03-30 17:45:00,2.26671,2.26692,2.26662,2.26682,1013586.0
2007-03-30 17:46:00,2.26704,2.26732,2.26704,2.26732,46629743.0
2007-03-30 17:47:00,2.26738,2.26751,2.26712,2.26751,3975117.0
2007-03-30 17:48:00,2.26752,2.26772,2.26743,2.26764,4598201.0
2007-03-30 17:49:00,2.26753,2.26753,2.26702,2.26707,29793700.0
2007-03-30 17:50:00,2.26703,2.26703,2.26684,2.26698,2328291.0
2007-03-30 17:51:00,2.26656,2.2672,2.26656,2.2672,2039322.0
2007-03-30 17:52:00,2.26737,2.26775,2.26737,2.26775,4516948.0
2007-03-30 17:53:00,2.26766,2.26777,2.26751,2.26777,8527511.0
2007-03-30 17:54:00,2.26771,2.26771,2.26704,2.26704,5666690.0
2007-03-30 17:55:00,2.26694,2.26694,2.26637,2.26637,896322.0
2007-03-30 17:56:00,2.26623,2.26638,2.26594,2.26638,1783683.0
2007-03-30 17:57:00,2.26648,2.26671,2.26646,2.26663,1777625.0
2007-03-30 17:58:00,2.26679,2.267,2.26672,2.267,2103972.0
2007-03-30 17:59:00,2.26704,2.2673,2.26704,2.2673,4324468.0
2007-03-30 18:00:00,2.26725,2.26753,2.26699,2.26752,7760567.0
2007-03-30 18:01:00,2.2674,2.26766,2.2674,2.26766,6785951.0
2007-03-30 18:02:00,2.26772,2.26799,2.26772,2.26794,9842532.0
2007-03-30 18:03:00,2.26797,2.26811,2.26797,2.26811,12366830.0
2007-03-30 18:04:00,2.2681,2.26816,2.26793,2.26793,5884679.0
2007-03-30 18:05:00,2.26785,2.26797,2.26785,2.26788,12259024.0
2007-03-30 18:06:00,2.26774,2.26774,2.26745,2.26762,2825679.0
2007-03-30 18:07:00,2.26766,2.26772,2.26759,2.26759,3168342.0
2007-03-30 18:08:00,2.26777,2.26795,2.26759,2.26759,6919609.0
2007-03-30 18:09:00,2.26798,2.26822,2.2679,2.26809,6328640.0
2007-03-30 18:10:00,2.26802,2.26802,2.26773,2.26779,3491752.0
2007-03-30 18:11:00,2.26809,2.26827,2.26802,2.26827,7368802.0
2007-03-30 18:12:00,2.26827,2.26827,2.26806,2.26806,1134974.0
2007-03-30 18:13:00,2.26808,2.26828,2.26781,2.26828,4786791.0
2007-03-30 18:14:00,2.26832,2.26844,2.26803,2.26803,23014620.0
2007-03-30 18:15:00,2.26795,2.26822,2.26789,2.26822,13693229.0
2007-03-30 18:16:00,2.26827,2.26837,2.26812,2.26812,8001173.0
2007-03-30 18:17:00,2.26812,2.26812,2.26757,2.26757,7113864.0
2007-03-30 18:18:00,2.26754,2.26754,2.26712,2.26712,2501077.0
2007-03-30 18:19:00,2.26729,2.26729,2.26691,2.26691,17347559.0
2007-03-30 18:20:00,2.26704,2.26734,2.26704,2.26734,9755735.0
2007-03-30 18:21:00,2.26731,2.26731,2.26695,2.26695,4694376.0
2007-03-30 18:22:00,2.26668,2.2668,2.26636,2.26636,2997765.0
2007-03-30 18:23:00,2.26631,2.26635,2.2662,2.26633,1188749.0
2007-03-30 18:24:00,2.26631,2.26668,2.26631,2.26668,8237198.0
2007-03-30 18:25:00,2.26681,2.26714,2.26681,2.26696,1396443.0
2007-03-30 18:26:00,2.26696,2.267,2.26682,2.26691,7797257.0
2007-03-30 18:27:00,2.26705,2.26726,2.26695,2.26726,22099022.0
2007-03-30 18:28:00,2.26731,2.26733,2.26724,2.26724,5850968.0
2007-03-30 18:29:00,2.2673,2.26741,2.26726,2.26733,1992478.0
2007-03-30 18:30:00,2.26731,2.26763,2.26731,2.26763,7767597.0
2007-03-30 18:31:00,2.26767,2.26802,2.26763,2.26802,8780350.0
2007-03-30 18:32:00,2.26797,2.26823,2.26797,2.26823,8382355.0
2007-03-30 18:33:00,2.26814,2.26815,2.26794,2.26794,8145820.0
2007-03-30 18:34:00,2.26794,2.26794,2.26788,2.26788,8517934.0
2007-03-30 18:35:00,2.26805,2.26825,2.26805,2.26825,10648486.0
2007-03-30 18:36:00,2.26826,2.26826,2.26807,2.26807,4963015.0
2007-03-30 18:37:00,2.26793,2.26804,2.26775,2.26799,1316369.0
2007-03-30 18:38:00,2.26808,2.26832,2.26808,2.26832,2061374.0
2007-03-30 18:39:00,2.26841,2.26845,2.26833,2.26833,3317722.0
2007-03-30 18:40:00,2.2684,2.26872,2.2684,2.26872,4723387.0
2007-03-30 18:41:00,2.26893,2.26921,2.26893,2.26905,6216572.0
2007-03-30 18:42:00,2.26899,2.26899,2.26899,2.26899,285431.0
2007-03-30 18:43:00,2.26908,2.26908,2.26882,2.26882,2328045.0
2007-03-30 18:44:00,2.26877,2.26886,2.26871,2.26871,5774943.0
2007-03-30 18:45:00,2.26869,2.26869,2.26822,2.2685,10848850.0
2007-03-30 18:46:00,2.26847,2.2687,2.26847,2.2687,16920261.0
2007-03-30 18:47:00,2.2687,2.26874,2.26835,2.26869,1185461.0
2007-03-30 18:48:00,2.26878,2.26878,2.26858,2.26862,1357356.0
2007-03-30 18:49:00,2.26868,2.26888,2.26846,2.26846,11600507.0
2007-03-30 18:50:00,2.2688,2.26884,2.26868,2.26874,1299584.0
2007-03-30 18:51:00,2.26889,2.26908,2.26889,2.26908,8365946.0
2007-03-30 18:52:00,2.26913,2.26914,2.26904,2.26906,11061487.0
2007-03-30 18:53:00,2.26907,2.26914,2.26897,2.26908,12038919.0
2007-03-30 18:54:00,2.26908,2.26908,2.26901,2.26904,4634187.0
2007-03-30 18:55:00,2.26898,2.2691,2.26893,2.26893,5288882.0
2007-03-30 18:56:00,2.2689,2.269,2.26886,2.269,1762416.0
2007-03-30 18:57:00,2.2691,2.2692,2.26891,2.26919,10673700.0
2007-03-30 18:58:00,2.26937,2.26937,2.26928,2.26928,3080680.0
2007-03-30 18:59:00,2.26939,2.26961,2.26939,2.26961,4531102.0
2007-03-30 19:00:00,2.26964,2.26981,2.26961,2.26981,4999172.0
2007-03-30 19:01:00,2.26976,2.27016,2.26976,2.27013,5756332.0
2007-03-30 19:02:00,2.2702,2.27063,2.27019,2.27063,1627137.0
2007-03-30 19:03:00,2.27061,2.27082,2.27058,2.27082,925565.0
2007-03-30 19:04:00,2.2709,2.27109,2.27085,2.27108,12118306.0
2007-03-30 19:05:00,2.27113,2.27135,2.27113,2.27126,2519671.0
2007-03-30 19:06:00,2.27156,2.27181,2.27144,2.27167,4097135.0
2007-03-30 19:07:00,2.27146,2.27159,2.27117,2.27156,14422168.0
2007-03-30 19:08:00,2.27145,2.27145,2.2712,2.2712,1150627.0
2007-03-30 19:09:00,2.27127,2.27149,2.27127,2.2713,14725654.0
2007-03-30 19:10:00,2.27122,2.27122,2.27075,2.27075,4409491.0
2007-03-30 19:11:00,2.27082,2.27103,2.27082,2.27103,18100505.0
2007-03-30 19:12:00,2.27107,2.27107,2.27086,2.27086,10343967.0
2007-03-30 19:13:00,2.2708,2.27114,2.2708,2.27114,1444123.0
2007-03-30 19:14:00,2.27129,2.27144,2.27092,2.27092,6554582.0
2007-03-30 19:15:00,2.27099,2.27099,2.27068,2.27068,14956595.0
2007-03-30 19:16:00,2.27081,2.27081,2.27048,2.27056,22995268.0
2007-03-30 19:17:00,2.27039,2.27046,2.27028,2.27037,12668092.0
2007-03-30 19:18:00,2.27032,2.27032,2.27005,2.27013,1465426.0
2007-03-30 19:19:00,2.27004,2.27026,2.27004,2.27023,1242210.0
2007-03-30 19:20:00,2.27024,2.27029,2.27011,2.27025,5076205.0
2007-03-30 19:21:00,2.27038,2.27051,2.27037,2.27051,2416305.0
2007-03-30 19:22:00,2.27053,2.27056,2.27046,2.27046,4392506.0
2007-03-30 19:23:00,2.27046,2.27047,2.27044,2.27044,6293537.0
2007-03-30 19:24:00,2.27037,2.27037,2.26999,2.26999,3336504.0
2007-03-30 19:25:00,2.27001,2.27003,2.26988,2.27003,3919436.0
2007-03-30 19:26:00,2.27016,2.27016,2.27004,2.27004,9926240.0
2007-03-30 19:27:00,2.2701,2.2701,2.26972,2.26972,24177572.0
2007-03-30 19:28:00,2.26996,2.27011,2.26996,2.26998,6366479.0
2007-03-30 19:29:00,2.26997,2.26999,2.26988,2.26996,9069491.0
2007-03-30 19:30:00,2.26989,2.26993,2.26955,2.26955,22609616.0
2007-03-30 19:31:00,2.26971,2.26983,2.26962,2.26983,11843675.0
2007-03-30 19:32:00,2.26989,2.26996,2.26982,2.2699,3890728.0
2007-03-30 19:33:00,2.27006,2.27014,2.26993,2.26999,8498203.0
2007-03-30 19:34:00,2.26997,2.27013,2.26997,2.27006,14390045.0
2007-03-30 19:35:00,2.27013,2.27044,2.27011,2.27044,1619880.0
2007-03-30 19:36:00,2.27055,2.27055,2.27025,2.27025,15275691.0
2007-03-30 19:37:00,2.27016,2.27016,2.26982,2.26982,5911804.0
2007-03-30 19:38:00,2.26986,2.27007,2.26976,2.27007,3815413.0
2007-03-30 19:39:00,2.27013,2.27035,2.27013,2.27028,3408413.0
2007-03-30 19:40:00,2.27028,2.27059,2.27021,2.27059,2354460.0
2007-03-30 19:41:00,2.27059,2.27059,2.27037,2.27037,14951789.0
2007-03-30 19:42:00,2.27032,2.27032,2.27014,2.27027,4627914.0
2007-03-30 19:43:00,2.27022,2.27022,2.26983,2.26983,9527475.0
2007-03-30 19:44:00,2.26981,2.26981,2.26927,2.26943,16548225.0
2007-03-30 19:45:00,2.26951,2.26956,2.26944,2.26945,25378001.0
2007-03-30 19:46:00,2.26933,2.26951,2.26933,2.26951,1257893.0
2007-03-30 19:47:00,2.26954,2.26966,2.26951,2.26951,13432485.0
2007-03-30 19:48:00,2.26959,2.26961,2.26946,2.26946,14223830.0
2007-03-30 19:49:00,2.26961,2.26972,2.26949,2.26967,8878040.0
2007-03-30 19:50:00,2.26963,2.26963,2.26943,2.26943,2899259.0
2007-03-30 19:51:00,2.26938,2.26938,2.26919,2.26919,1451622.0
2007-03-30 19:52:00,2.2693,2.26944,2.26918,2.26944,5737085.0
2007-03-30 19:53:00,2.2694,2.26957,2.2694,2.2695,1184562.0
2007-03-30 19:54:00,2.26947,2.26949,2.26924,2.26949,18607147.0
2007-03-30 19:55:00,2.26961,2.2697,2.26955,2.26965,24933927.0
2007-03-30 19:56:00,2.26958,2.26958,2.26945,2.26945,3524444.0
2007-03-30 19:57:00,2.26945,2.26958,2.2694,2.26955,1195877.0
2007-03-30 19:58:00,2.26958,2.26962,2.26944,2.26944,4706726.0
2007-03-30 19:59:00,2.26941,2.26961,2.26941,2.2695,1446117.0
2007-03-30 20:00:00,2.26947,2.26975,2.26947,2.26969,17159491.0
2007-03-30 20:01:00,2.26968,2.26968,2.26948,2.26948,28713593.0
2007-03-30 20:02:00,2.26929,2.26952,2.26926,2.26952,5285521.0
2007-03-30 20:03:00,2.26967,2.26988,2.26967,2.26988,6356726.0
2007-03-30 20:04:00,2.26986,2.2702,2.26986,2.27019,11043080.0
2007-03-30 20:05:00,2.27027,2.27039,2.2702,2.2702,6612686.0
2007-03-30 20:06:00,2.27012,2.27017,2.2701,2.2701,3165409.0
2007-03-30 20:07:00,2.27007,2.27007,2.26976,2.26995,14784525.0
2007-03-30 20:08:00,2.27008,2.27014,2.27004,2.27004,12685160.0
2007-03-30 20:09:00,2.27011,2.27016,2.26997,2.27016,17990248.0
2007-03-30 20:10:00,2.27016,2.27016,2.26991,2.26991,10320206.0
2007-03-30 20:11:00,2.2698,2.2698,2.26942,2.26942,8015491.0
2007-03-30 20:12:00,2.26939,2.26962,2.26939,2.26962,11871095.0
2007-03-30 20:13:00,2.26957,2.26983,2.26939,2.26983,12749538.0
2007-03-30 20:14:00,2.26991,2.27002,2.26977,2.27002,6892924.0
2007-03-30 20:15:00,2.27007,2.27026,2.26973,2.26973,2190368.0
2007-03-30 20:16:00,2.26969,2.26976,2.26969,2.26976,4281881.0
2007-03-30 20:17:00,2.26988,2.27009,2.26988,2.27008,6246497.0
2007-03-30 20:18:00,2.27014,2.27028,2.27008,2.27008,4056474.0
2007-03-30 20:19:00,2.27008,2.27008,2.26979,2.26984,16581561.0
2007-03-30 20:20:00,2.26961,2.26985,2.26957,2.26975,10212927.0
2007-03-30 20:21:00,2.26977,2.26977,2.26948,2.26955,1442733.0
2007-03-30 20:22:00,2.26959,2.2698,2.26959,2.2698,2952493.0
2007-03-30 20:23:00,2.26974,2.27003,2.26974,2.27003,2261101.0
2007-03-30 20:24:00,2.27001,2.27001,2.26966,2.26966,1696202.0
2007-03-30 20:25:00,2.26953,2.26955,2.26928,2.26955,2366562.0
2007-03-30 20:26:00,2.26958,2.26984,2.26958,2.26984,4602554.0
2007-03-30 20:27:00,2.27001,2.2704,2.27001,2.2704,1713482.0
2007-03-30 20:28:00,2.2702,2.27089,2.2702,2.27089,20283866.0
2007-03-30 20:29:00,2.2709,2.27092,2.27057,2.27057,4588288.0
2007-03-30 20:30:00,2.27048,2.27048,2.27021,2.27034,9756497.0
2007-03-30 20:31:00,2.27037,2.27048,2.27025,2.27025,18492457.0
2007-03-30 20:32:00,2.27027,2.27049,2.27027,2.27029,922630.0
2007-03-30 20:33:00,2.27026,2.27026,2.26994,2.26994,7786637.0
2007-03-30 20:34:00,2.27011,2.27015,2.27001,2.27015,6815595.0
2007-03-30 20:35:00,2.27011,2.27032,2.27011,2.27028,10047845.0
2007-03-30 20:36:00,2.27027,2.27047,2.27022,2.27046,1359163.0
2007-03-30 20:37:00,2.27038,2.27038,2.27016,2.27032,13820419.0
2007-03-30 20:38:00,2.27033,2.27033,2.26989,2.26991,1242035.0
2007-03-30 20:39:00,2.26992,2.27024,2.26992,2.27023,13409823.0
2007-03-30 20:40:00,2.27021,2.27021,2.26986,2.26986,1477268.0
2007-03-30 20:41:00,2.26978,2.26978,2.26958,2.26973,6325869.0
2007-03-30 20:42:00,2.26963,2.26963,2.26926,2.26926,1247188.0
2007-03-30 20:43:00,2.26945,2.26977,2.26945,2.26977,2952679.0
2007-03-30 20:44:00,2.27002,2.27018,2.27,2.27,4356015.0
2007-03-30 20:45:00,2.2701,2.27014,2.26996,2.27004,15382073.0
2007-03-30 20:46:00,2.27,2.27,2.26979,2.26979,4102266.0
2007-03-30 20:47:00,2.26963,2.26963,2.26935,2.26943,24919612.0
2007-03-30 20:48:00,2.26942,2.26942,2.2692,2.26926,10452068.0
2007-03-30 20:49:00,2.26938,2.26938,2.26921,2.26924,3198839.0
2007-03-30 20:50:00,2.26914,2.26914,2.26873,2.26873,1198187.0
2007-03-30 20:51:00,2.2686,2.26861,2.2685,2.26861,18475111.0
2007-03-30 20:52:00,2.26848,2.2686,2.26847,2.26855,5547357.0
2007-03-30 20:53:00,2.26836,2.26858,2.26794,2.26794,2011622.0
2007-03-30 20:54:00,2.26802,2.26837,2.26802,2.26837,4087360.0
2007-03-30 20:55:00,2.26847,2.26861,2.26847,2.26849,1800149.0
2007-03-30 20:56:00,2.26847,2.26847,2.26821,2.26829,21258173.0
2007-03-30 20:57:00,2.26821,2.26827,2.26815,2.26827,8182073.0
2007-03-30 20:58:00,2.26832,2.26838,2.26818,2.26838,2681929.0
2007-03-30 20:59:00,2.26827,2.26827,2.268,2.268,6105667.0
2007-03-30 21:00:00,2.26788,2.26817,2.26773,2.26817,4558195.0
2007-03-30 21:01:00,2.26822,2.26828,2.26815,2.26815,6780868.0
2007-03-30 21:02:00,2.26815,2.26856,2.26813,2.26856,2973878.0
2007-03-30 21:03:00,2.26871,2.26899,2.26871,2.26873,3126945.0
2007-03-30 21:04:00,2.26859,2.26921,2.26859,2.26921,6285593.0
2007-03-30 21:05:00,2.26917,2.26951,2.26917,2.26951,23605012.0
2007-03-30 21:06:00,2.26953,2.26996,2.26946,2.26996,6082388.0
2007-03-30 21:07:00,2.27012,2.27012,2.26969,2.26969,6841305.0
2007-03-30 21:08:00,2.26974,2.26974,2.26949,2.26952,12477005.0
2007-03-30 21:09:00,2.26947,2.26978,2.26947,2.26978,14644300.0
2007-03-30 21:10:00,2.26964,2.27012,2.26964,2.26998,4668294.0
2007-03-30 21:11:00,2.26981,2.27025,2.26981,2.27025,16646461.0
2007-03-30 21:12:00,2.27033,2.27049,2.27028,2.27036,3142405.0
2007-03-30 21:13:00,2.27033,2.27033,2.27016,2.2702,23304428.0
2007-03-30 21:14:00,2.27019,2.27029,2.27015,2.27028,6244703.0
2007-03-30 21:15:00,2.27028,2.27035,2.27024,2.27035,10463569.0
2007-03-30 21:16:00,2.27032,2.27032,2.27007,2.27021,7880523.0
2007-03-30 21:17:00,2.27023,2.27038,2.27022,2.27038,3724092.0
2007-03-30 21:18:00,2.27045,2.27067,2.27045,2.27052,5743747.0
2007-03-30 21:19:00,2.27056,2.27056,2.2704,2.27041,18753163.0
2007-03-30 21:20:00,2.27033,2.27033,2.27006,2.27006,2022808.0
2007-03-30 21:21:00,2.26997,2.27012,2.2697,2.27012,2123202.0
2007-03-30 21:22:00,2.27016,2.27016,2.26861,2.26861,4110481.0
2007-03-30 21:24:00,2.27013,2.27018,2.26999,2.27008,4540865.0
2007-03-30 21:25:00,2.27013,2.27036,2.27013,2.27036,4788681.0
2007-03-30 21:26:00,2.27041,2.27044,2.27007,2.27007,3880357.0
2007-03-30 21:27:00,2.27017,2.27033,2.27017,2.27017,20923763.0
2007-03-30 21:28:00,2.27023,2.27023,2.26994,2.26994,2653950.0
2007-03-30 21:29:00,2.2697,2.26972,2.26952,2.26972,7775881.0
2007-03-30 21:30:00,2.2699,2.27009,2.2699,2.2699,15996186.0
2007-03-30 21:31:00,2.2697,2.26981,2.26956,2.26981,9801994.0
2007-03-30 21:32:00,2.26999,2.2701,2.26999,2.2701,11945923.0
2007-03-30 21:33:00,2.27024,2.27042,2.27024,2.27042,2388603.0
2007-03-30 21:34:00,2.27038,2.27038,2.27019,2.27019,3439292.0
2007-03-30 21:35:00,2.27013,2.27028,2.27009,2.27009,5328950.0
2007-03-30 21:36:00,2.27027,2.27039,2.27019,2.27019,5447524.0
2007-03-30 21:37:00,2.27025,2.2704,2.2702,2.2704,9447630.0
2007-03-30 21:38:00,2.27054,2.27054,2.27045,2.27054,2875317.0
2007-03-30 21:39:00,2.27054,2.27059,2.27049,2.27059,10543264.0
2007-03-30 21:40:00,2.27057,2.27057,2.27032,2.27032,18670439.0
2007-03-30 21:41:00,2.27033,2.27037,2.27028,2.27031,2602396.0
2007-03-30 21:42:00,2.27033,2.27033,2.27017,2.27018,7736014.0
2007-03-30 21:43:00,2.27,2.27015,2.26998,2.26998,4698838.0
2007-03-30 21:44:00,2.26981,2.26981,2.26951,2.26952,8945353.0
2007-03-30 21:45:00,2.26965,2.26982,2.26963,2.26982,19029909.0
2007-03-30 21:46:00,2.26982,2.27021,2.26982,2.27021,629623.0
2007-03-30 21:47:00,2.27017,2.27045,2.27014,2.27045,7168962.0
2007-03-30 21:48:00,2.27011,2.27046,2.27011,2.27046,710005.0
2007-03-30 21:49:00,2.27042,2.27043,2.27019,2.27024,7639583.0
2007-03-30 21:50:00,2.27003,2.27036,2.27003,2.27036,4675308.0
2007-03-30 21:51:00,2.27032,2.27032,2.27009,2.27009,2196433.0
2007-03-30 21:52:00,2.27018,2.27018,2.27015,2.27015,19975240.0
2007-03-30 21:53:00,2.26996,2.27012,2.26979,2.27012,12820145.0
2007-03-30 21:54:00,2.27034,2.27049,2.27023,2.27036,1237506.0
2007-03-30 21:55:00,2.27039,2.27053,2.27039,2.27049,1344734.0
2007-03-30 21:56:00,2.27061,2.27085,2.27061,2.27085,2881848.0
2007-03-30 21:57:00,2.27094,2.271,2.27094,2.27096,11670025.0
2007-03-30 21:58:00,2.27092,2.27092,2.27079,2.27088,561827.0
2007-03-30 21:59:00,2.27104,2.27143,2.27104,2.27143,935025.0
2007-03-30 22:00:00,2.27141,2.27147,2.27103,2.27103,1782475.0
2007-03-30 22:01:00,2.27114,2.27129,2.27113,2.27129,4925107.0
2007-03-30 22:02:00,2.27131,2.27139,2.27112,2.27112,9985118.0
2007-03-30 22:03:00,2.27111,2.27111,2.2708,2.2708,7494385.0
2007-03-30 22:04:00,2.27061,2.27066,2.27042,2.27056,2664603.0
2007-03-30 22:05:00,2.27087,2.27104,2.27087,2.27098,6081981.0
2007-03-30 22:06:00,2.27095,2.27113,2.27095,2.27109,17804185.0
2007-03-30 22:07:00,2.27106,2.27106,2.27091,2.27098,6414469.0
2007-03-30 22:08:00,2.27083,2.2709,2.27083,2.27088,12137214.0
2007-03-30 22:09:00,2.27069,2.2708,2.27069,2.2708,4123948.0
2007-03-30 22:10:00,2.27072,2.27072,2.27041,2.27064,2539962.0
2007-03-30 22:11:00,2.27061,2.27074,2.27049,2.27074,13038806.0
2007-03-30 22:12:00,2.27077,2.27112,2.27077,2.27112,11329505.0
2007-03-30 22:13:00,2.27136,2.27143,2.27135,2.27135,4767243.0
2007-03-30 22:14:00,2.2712,2.27126,2.2711,2.2711,3416934.0
2007-03-30 22:15:00,2.27102,2.27123,2.27102,2.27118,8685303.0
2007-03-30 22:16:00,2.27129,2.27145,2.27117,2.27117,5055398.0
2007-03-30 22:17:00,2.27126,2.27126,2.271,2.271,3775569.0
2007-03-30 22:18:00,2.27102,2.27102,2.2708,2.27086,3149122.0
2007-03-30 22:19:00,2.27083,2.27083,2.27053,2.27071,2229785.0
2007-03-30 22:20:00,2.27102,2.27112,2.27101,2.27101,1357630.0
2007-03-30 22:21:00,2.27073,2.27081,2.27045,2.27045,2098437.0
2007-03-30 22:22:00,2.27045,2.27054,2.27031,2.27037,10459478.0
2007-03-30 22:23:00,2.27036,2.27044,2.27034,2.27042,4383940.0
2007-03-30 22:24:00,2.27022,2.27036,2.27021,2.27025,2094685.0
2007-03-30 22:25:00,2.27024,2.27028,2.27015,2.27028,855739.0
2007-03-30 22:26:00,2.27017,2.27037,2.27017,2.27028,8028597.0
2007-03-30 22:27:00,2.27053,2.2706,2.2704,2.27047,12027325.0
2007-03-30 22:28:00,2.27045,2.2705,2.27032,2.2705,8311299.0
2007-03-30 22:29:00,2.27035,2.27035,2.27002,2.27009,2143499.0
2007-03-30 22:30:00,2.26999,2.27005,2.26987,2.26998,14445396.0
2007-03-30 22:31:00,2.26998,2.26998,2.26981,2.26994,3343468.0
2007-03-30 22:32:00,2.26999,2.27012,2.26985,2.26985,11585573.0
2007-03-30 22:33:00,2.26985,2.2699,2.26966,2.2699,4847851.0
2007-03-30 22:34:00,2.2698,2.2698,2.26954,2.26954,14152045.0
2007-03-30 22:35:00,2.26946,2.26946,2.26924,2.26929,3968507.0
2007-03-30 22:36:00,2.26914,2.26955,2.26914,2.26955,8351782.0
2007-03-30 22:37:00,2.26955,2.26975,2.26944,2.26944,13901491.0
2007-03-30 22:38:00,2.26932,2.2695,2.26932,2.2695,9353842.0
2007-03-30 22:39:00,2.26942,2.26966,2.26932,2.26932,2604841.0
2007-03-30 22:40:00,2.26944,2.26962,2.26938,2.26954,5983128.0
2007-03-30 22:41:00,2.26951,2.26953,2.26939,2.26946,5784900.0
2007-03-30 22:42:00,2.2695,2.26969,2.2695,2.26965,7674974.0
2007-03-30 22:43:00,2.26962,2.26989,2.26962,2.26989,26822720.0
2007-03-30 22:44:00,2.26998,2.27015,2.26989,2.27015,8324713.0
2007-03-30 22:45:00,2.27004,2.27015,2.26999,2.26999,9231181.0
2007-03-30 22:46:00,2.26992,2.26998,2.26987,2.26987,10429357.0
2007-03-30 22:47:00,2.27002,2.27002,2.26978,2.27,3320994.0
2007-03-30 22:48:00,2.27012,2.27024,2.27002,2.27024,12536208.0
2007-03-30 22:49:00,2.27033,2.27043,2.27033,2.27043,12348898.0
2007-03-30 22:50:00,2.27048,2.27079,2.27043,2.27079,541570.0
2007-03-30 22:51:00,2.27077,2.27077,2.27057,2.27057,12622124.0
2007-03-30 22:52:00,2.27047,2.2708,2.27047,2.2706,3220572.0
2007-03-30 22:53:00,2.27041,2.27041,2.26979,2.27012,5981278.0
2007-03-30 22:54:00,2.27031,2.27036,2.27004,2.27006,19389649.0
2007-03-30 22:55:00,2.26992,2.26992,2.2696,2.26971,11808542.0
2007-03-30 22:56:00,2.26977,2.27004,2.26977,2.27,24505953.0
2007-03-30 22:57:00,2.27001,2.27023,2.26997,2.26997,3142344.0
2007-03-30 22:58:00,2.27003,2.27021,2.27001,2.27011,19817476.0
2007-03-30 22:59:00,2.27016,2.2703,2.27015,2.27015,5697386.0
2007-04-01 23:00:00,2.26548,2.26548,2.26528,2.26539,3432387.0
2007-04-01 23:01:00,2.26558,2.2657,2.26558,2.26558,15275006.0
2007-04-01 23:02:00,2.26555,2.2657,2.26554,2.2657,4079946.0
2007-04-01 23:03:00,2.26565,2.26609,2.26565,2.26605,5125884.0
2007-04-01 23:04:00,2.26587,2.26601,2.26587,2.26601,6434117.0
2007-04-01 23:05:00,2.26598,2.26618,2.26567,2.26618,12312349.0
2007-04-01 23:06:00,2.26611,2.26635,2.2661,2.26635,5000250.0
2007-04-01 23:07:00,2.26639,2.26639,2.26631,2.26634,8206769.0
2007-04-01 23:08:00,2.26638,2.26641,2.26625,2.26636,3464350.0
2007-04-01 23:09:00,2.26641,2.26647,2.26635,2.26638,1922475.0
2007-04-01 23:10:00,2.26644,2.26673,2.26619,2.26619,12678186.0
2007-04-01 23:11:00,2.26614,2.26648,2.26614,2.26648,2313050.0
2007-04-01 23:12:00,2.26639,2.26695,2.26639,2.26695,1866855.0
2007-04-01 23:13:00,2.26687,2.2669,2.26636,2.2669,4382883.0
2007-04-01 23:14:00,2.26679,2.26679,2.26652,2.2667,1885775.0
2007-04-01 23:15:00,2.26679,2.26687,2.26679,2.26682,8314337.0
2007-04-01 23:16:00,2.26689,2.26703,2.26684,2.26703,2557447.0
2007-04-01 23:17:00,2.26709,2.26749,2.26709,2.26749,14457006.0
2007-04-01 23:18:00,2.26737,2.26737,2.26707,2.26715,1484695.0
2007-04-01 23:19:00,2.26714,2.2672,2.26711,2.26714,1677044.0
2007-04-01 23:20:00,2.26708,2.26755,2.26708,2.26751,6481590.0
2007-04-01 23:21:00,2.26745,2.26749,2.26709,2.26709,2380701.0
2007-04-01 23:22:00,2.26695,2.26695,2.2667,2.26675,2895203.0
2007-04-01 23:23:00,2.26676,2.26688,2.26675,2.26688,29297078.0
2007-04-01 23:24:00,2.2669,2.2669,2.26678,2.26678,3201570.0
2007-04-01 23:25:00,2.26664,2.26664,2.2661,2.26646,6722736.0
2007-04-01 23:26:00,2.26658,2.26678,2.26654,2.26654,4118471.0
2007-04-01 23:27:00,2.2665,2.26701,2.26647,2.26647,4274262.0
2007-04-01 23:28:00,2.26664,2.26704,2.26664,2.26679,4172706.0
2007-04-01 23:29:00,2.26676,2.26687,2.26655,2.26657,1293869.0
2007-04-01 23:30:00,2.26657,2.26668,2.26648,2.26668,6279895.0
2007-04-01 23:31:00,2.26632,2.26682,2.26632,2.26667,3475613.0
2007-04-01 23:32:00,2.26681,2.26706,2.26679,2.26706,20385670.0
2007-04-01 23:33:00,2.26698,2.26698,2.2667,2.26677,1037744.0
2007-04-01 23:34:00,2.26673,2.26684,2.26669,2.26676,3566821.0
2007-04-01 23:35:00,2.26681,2.26704,2.26681,2.26704,5858694.0
2007-04-01 23:36:00,2.267,2.26726,2.26671,2.26726,11135541.0
2007-04-01 23:37:00,2.26721,2.26746,2.26721,2.26746,7288319.0
2007-04-01 23:38:00,2.26752,2.26771,2.26752,2.2677,3754611.0
2007-04-01 23:39:00,2.26768,2.26768,2.26736,2.26736,4896282.0
2007-04-01 23:40:00,2.26752,2.26752,2.26746,2.26746,4068727.0
2007-04-01 23:41:00,2.26736,2.26736,2.26699,2.26699,26150468.0
2007-04-01 23:42:00,2.26702,2.26744,2.26702,2.26744,2169158.0
2007-04-01 23:43:00,2.26734,2.26748,2.26731,2.26739,5715987.0
2007-04-01 23:44:00,2.26733,2.26765,2.26732,2.26765,6658247.0
2007-04-01 23:45:00,2.26756,2.26772,2.26754,2.26758,2853496.0
2007-04-01 23:46:00,2.26764,2.26817,2.26764,2.26814,3991129.0
2007-04-01 23:47:00,2.26801,2.26801,2.26762,2.26793,15686096.0
2007-04-01 23:48:00,2.26785,2.26785,2.26753,2.26781,4818961.0
2007-04-01 23:50:00,2.26782,2.26782,2.26757,2.26757,3688424.0
2007-04-01 23:51:00,2.26785,2.26794,2.26777,2.26793,13186341.0
2007-04-01 23:52:00,2.26796,2.26813,2.26791,2.26801,5096083.0
2007-04-01 23:53:00,2.268,2.268,2.26745,2.26782,8020032.0
2007-04-01 23:54:00,2.2678,2.26791,2.2678,2.26791,2724712.0
2007-04-01 23:55:00,2.26792,2.26824,2.26792,2.26824,15334129.0
2007-04-01 23:56:00,2.26814,2.2685,2.26814,2.26845,13696416.0
2007-04-01 23:57:00,2.26847,2.26847,2.26825,2.26825,16858580.0
2007-04-01 23:58:00,2.26813,2.26813,2.26778,2.26788,2627753.0
2007-04-01 23:59:00,2.268,2.26833,2.2679,2.26833,2196883.0
2007-04-02 00:00:00,2.26826,2.26829,2.26797,2.26806,2733682.0
2007-04-02 00:01:00,2.268,2.26812,2.26787,2.26812,2007052.0
2007-04-02 00:02:00,2.26828,2.2684,2.26821,2.26838,2339764.0
2007-04-02 00:03:00,2.26838,2.26838,2.26823,2.26838,24618781.0
2007-04-02 00:04:00,2.26836,2.26836,2.268,2.268,1782711.0
2007-04-02 00:05:00,2.2679,2.26801,2.26776,2.26793,7927413.0
2007-04-02 00:06:00,2.26797,2.26807,2.26795,2.26797,5119011.0
2007-04-02 00:07:00,2.26795,2.26815,2.26793,2.26793,6777532.0
2007-04-02 00:08:00,2.26797,2.26807,2.26794,2.26799,9786114.0
2007-04-02 00:09:00,2.26797,2.26797,2.26775,2.26797,9674794.0
2007-04-02 00:10:00,2.26801,2.26829,2.268,2.26829,6843201.0
2007-04-02 00:11:00,2.26827,2.26827,2.26809,2.26813,4690835.0
2007-04-02 00:12:00,2.26803,2.26803,2.26782,2.26782,3427490.0
2007-04-02 00:13:00,2.2679,2.2679,2.26763,2.2678,20190017.0
2007-04-02 00:14:00,2.26767,2.26767,2.26754,2.26759,4027314.0
2007-04-02 00:15:00,2.26755,2.26778,2.26755,2.26776,13620118.0
2007-04-02 00:16:00,2.26784,2.2681,2.26784,2.26796,14667370.0
2007-04-02 00:17:00,2.26796,2.26823,2.26796,2.26822,11447538.0
2007-04-02 00:18:00,2.26821,2.26823,2.26803,2.26805,3936743.0
2007-04-02 00:20:00,2.26782,2.26782,2.26755,2.26766,7040601.0
2007-04-02 00:21:00,2.26782,2.26796,2.26782,2.26792,11491550.0
2007-04-02 00:22:00,2.26787,2.26793,2.2677,2.26793,10266913.0
2007-04-02 00:23:00,2.26793,2.26802,2.2679,2.26795,9253539.0
2007-04-02 00:24:00,2.26796,2.26819,2.26796,2.26819,9947656.0
2007-04-02 00:25:00,2.26815,2.26815,2.26799,2.26807,2303592.0
2007-04-02 00:26:00,2.2682,2.2686,2.2682,2.2686,17345015.0
2007-04-02 00:27:00,2.26856,2.26856,2.26811,2.26811,4997944.0
2007-04-02 00:28:00,2.26814,2.26814,2.26804,2.26804,6851442.0
2007-04-02 00:29:00,2.26812,2.26821,2.26806,2.26813,5510128.0
2007-04-02 00:30:00,2.2682,2.2682,2.26766,2.26766,7781643.0
2007-04-02 00:31:00,2.2677,2.26799,2.2677,2.26776,1908840.0
2007-04-02 00:32:00,2.26782,2.26852,2.26782,2.26829,14385897.0
2007-04-02 00:33:00,2.26826,2.26826,2.26805,2.26818,29184903.0
2007-04-02 00:34:00,2.26817,2.26843,2.26815,2.26843,14120333.0
2007-04-02 00:35:00,2.26834,2.26839,2.26812,2.26839,12553867.0
2007-04-02 00:36:00,2.26821,2.26854,2.26821,2.26854,4670842.0
2007-04-02 00:37:00,2.26847,2.26872,2.26847,2.26871,3700106.0
2007-04-02 00:38:00,2.26875,2.26923,2.26875,2.26923,2421771.0
2007-04-02 00:39:00,2.26905,2.2691,2.26887,2.26896,5512812.0
2007-04-02 00:40:00,2.26905,2.26934,2.26905,2.26934,3544207.0
2007-04-02 00:41:00,2.26932,2.26932,2.2691,2.2691,10144728.0
2007-04-02 00:42:00,2.26923,2.2694,2.26905,2.2694,15708168.0
2007-04-02 00:43:00,2.26933,2.26933,2.26887,2.2689,12092634.0
2007-04-02 00:44:00,2.26889,2.2689,2.26875,2.26879,4976441.0
2007-04-02 00:45:00,2.26867,2.26881,2.26825,2.2686,12326880.0
2007-04-02 00:46:00,2.26856,2.26879,2.26856,2.26879,1461572.0
2007-04-02 00:47:00,2.26885,2.26894,2.26881,2.26894,418991.0
2007-04-02 00:48:00,2.26909,2.2692,2.26909,2.26909,3132488.0
2007-04-02 00:49:00,2.26899,2.26899,2.26837,2.26876,876483.0
2007-04-02 00:50:00,2.26876,2.26918,2.26876,2.26918,1978476.0
2007-04-02 00:51:00,2.26914,2.26932,2.26905,2.26905,2829673.0
2007-04-02 00:52:00,2.26907,2.26907,2.26879,2.26879,3472685.0
2007-04-02 00:53:00,2.26875,2.26882,2.26855,2.26855,4790384.0
2007-04-02 00:54:00,2.26856,2.26856,2.26822,2.26822,8572015.0
2007-04-02 00:55:00,2.26841,2.26864,2.26836,2.26848,4809887.0
2007-04-02 00:56:00,2.26852,2.26876,2.26852,2.26856,2976371.0
2007-04-02 00:57:00,2.26841,2.26841,2.26786,2.2682,5065810.0
2007-04-02 00:58:00,2.26815,2.26815,2.2677,2.26787,2548641.0
2007-04-02 00:59:00,2.26796,2.26801,2.26792,2.26792,12103296.0
2007-04-02 01:00:00,2.26781,2.26781,2.26752,2.26752,12828910.0
2007-04-02 01:01:00,2.26736,2.26736,2.26712,2.26712,2369306.0
2007-04-02 01:02:00,2.267,2.267,2.26677,2.26677,12046266.0
2007-04-02 01:03:00,2.26678,2.26682,2.26659,2.2668,3211319.0
2007-04-02 01:04:00,2.26681,2.26696,2.26678,2.26688,1761794.0
2007-04-02 01:05:00,2.26699,2.2672,2.26696,2.26718,2084210.0
2007-04-02 01:06:00,2.26718,2.26718,2.26685,2.26696,24009599.0
2007-04-02 01:07:00,2.26694,2.26698,2.26679,2.26685,7449046.0
2007-04-02 01:08:00,2.26691,2.26736,2.26691,2.26736,7026687.0
2007-04-02 01:09:00,2.26727,2.26731,2.26684,2.26718,4577231.0
2007-04-02 01:10:00,2.26722,2.26743,2.26715,2.26715,563368.0
2007-04-02 01:11:00,2.2672,2.2673,2.2669,2.2669,1787888.0
2007-04-02 01:12:00,2.26695,2.26714,2.26695,2.26704,8605334.0
2007-04-02 01:13:00,2.26713,2.26727,2.26706,2.26727,2497256.0
2007-04-02 01:14:00,2.26724,2.26741,2.26694,2.26741,7619703.0
2007-04-02 01:15:00,2.26725,2.26725,2.2667,2.2667,1649642.0
2007-04-02 01:16:00,2.26673,2.26673,2.26641,2.26649,6338532.0
2007-04-02 01:17:00,2.26642,2.26663,2.26642,2.26658,2736507.0
2007-04-02 01:18:00,2.26656,2.26672,2.26656,2.2666,3880106.0
2007-04-02 01:19:00,2.26645,2.26645,2.26621,2.26639,11775847.0
2007-04-02 01:20:00,2.2665,2.26668,2.2665,2.26662,3284331.0
2007-04-02 01:21:00,2.26665,2.26665,2.26644,2.26644,22753557.0
2007-04-02 01:22:00,2.26658,2.26672,2.26657,2.26657,1732489.0
2007-04-02 01:23:00,2.2668,2.2668,2.26661,2.26676,3300554.0
2007-04-02 01:24:00,2.26677,2.26689,2.26669,2.26669,18135074.0
2007-04-02 01:25:00,2.26656,2.26661,2.26643,2.26661,1545847.0
2007-04-02 01:26:00,2.26657,2.26657,2.26646,2.26656,1261129.0
2007-04-02 01:27:00,2.26656,2.26682,2.26638,2.26662,24715168.0
2007-04-02 01:28:00,2.26667,2.26695,2.26667,2.26689,12460100.0
2007-04-02 01:29:00,2.26698,2.26698,2.26672,2.26672,1393897.0
2007-04-02 01:30:00,2.2668,2.26694,2.2668,2.26693,6085655.0
2007-04-02 01:31:00,2.26693,2.26707,2.26693,2.267,26193739.0
2007-04-02 01:32:00,2.2671,2.2672,2.26704,2.26718,25806996.0
2007-04-02 01:33:00,2.26714,2.26714,2.26703,2.26709,21444437.0
2007-04-02 01:34:00,2.26702,2.26706,2.26688,2.26694,4489036.0
2007-04-02 01:35:00,2.26689,2.26696,2.26678,2.26696,1805292.0
2007-04-02 01:36:00,2.26689,2.26703,2.26686,2.267,41350673.0
2007-04-02 01:37:00,2.26708,2.26708,2.26696,2.26696,3086028.0
2007-04-02 01:38:00,2.26682,2.26682,2.26637,2.26637,9135303.0
2007-04-02 01:40:00,2.26635,2.26678,2.26635,2.26678,10220008.0
2007-04-02 01:41:00,2.26679,2.26709,2.26668,2.26709,14673385.0
2007-04-02 01:42:00,2.26707,2.26711,2.2669,2.2669,4703649.0
2007-04-02 01:43:00,2.26687,2.26687,2.2664,2.2664,6543367.0
2007-04-02 01:44:00,2.26649,2.26683,2.26649,2.26683,739014.0
2007-04-02 01:45:00,2.2667,2.26673,2.26651,2.26673,2621565.0
2007-04-02 01:46:00,2.26683,2.26696,2.2668,2.2668,4862495.0
2007-04-02 01:47:00,2.26696,2.26696,2.26676,2.26676,3964373.0
2007-04-02 01:48:00,2.26663,2.26665,2.26635,2.26653,13166731.0
2007-04-02 01:49:00,2.26672,2.26705,2.26672,2.26705,13453917.0
2007-04-02 01:50:00,2.26711,2.26716,2.26703,2.26703,3265909.0
2007-04-02 01:51:00,2.26698,2.26715,2.26695,2.26715,11665847.0
2007-04-02 01:52:00,2.2671,2.2671,2.26693,2.26693,7167969.0
2007-04-02 01:53:00,2.26683,2.26683,2.26666,2.26666,8694256.0
2007-04-02 01:54:00,2.26664,2.26671,2.26641,2.26671,3229341.0
2007-04-02 01:55:00,2.2667,2.2667,2.26659,2.26661,6087116.0
2007-04-02 01:56:00,2.26649,2.26649,2.2659,2.26625,1762251.0
2007-04-02 01:57:00,2.26606,2.26606,2.26589,2.26593,7210754.0
2007-04-02 01:58:00,2.26605,2.2663,2.26601,2.2663,17188134.0
2007-04-02 01:59:00,2.26648,2.26656,2.26642,2.26651,2289822.0
2007-04-02 02:00:00,2.26623,2.26644,2.26612,2.26618,2371887.0
2007-04-02 02:01:00,2.26605,2.26623,2.26601,2.26623,15655463.0
2007-04-02 02:02:00,2.26624,2.26637,2.26618,2.26618,8003945.0
2007-04-02 02:03:00,2.26633,2.26668,2.26612,2.26668,1901642.0
2007-04-02 02:04:00,2.26673,2.26673,2.26653,2.26658,5913841.0
2007-04-02 02:05:00,2.2666,2.2666,2.26642,2.26655,3085556.0
2007-04-02 02:06:00,2.2665,2.26661,2.26649,2.26658,9225654.0
2007-04-02 02:07:00,2.26659,2.26659,2.26645,2.26645,6757135.0
2007-04-02 02:08:00,2.2664,2.26646,2.26622,2.26646,11217160.0
2007-04-02 02:09:00,2.26657,2.26657,2.26644,2.2665,2449595.0
2007-04-02 02:10:00,2.26656,2.26683,2.26656,2.2667,13139875.0
2007-04-02 02:11:00,2.26659,2.26659,2.26638,2.26644,13248876.0
2007-04-02 02:12:00,2.26653,2.26674,2.26653,2.26674,4033752.0
2007-04-02 02:13:00,2.26652,2.26671,2.26652,2.26669,5035202.0
2007-04-02 02:14:00,2.26668,2.26672,2.26666,2.2667,2800518.0
2007-04-02 02:15:00,2.26672,2.26672,2.26651,2.26651,726090.0
2007-04-02 02:16:00,2.26646,2.26647,2.26633,2.26643,7119321.0
2007-04-02 02:17:00,2.26639,2.2664,2.26634,2.26634,4475828.0
2007-04-02 02:18:00,2.26633,2.26633,2.26592,2.26596,15696818.0
2007-04-02 02:19:00,2.26586,2.26586,2.2654,2.26549,9624266.0
2007-04-02 02:20:00,2.26565,2.2657,2.2655,2.26557,6068087.0
2007-04-02 02:21:00,2.26554,2.26612,2.26554,2.26594,9977396.0
2007-04-02 02:22:00,2.26609,2.26635,2.26609,2.26635,3206595.0
2007-04-02 02:23:00,2.26636,2.26665,2.26636,2.26664,40247884.0
2007-04-02 02:24:00,2.26678,2.26687,2.26673,2.26684,1880317.0
2007-04-02 02:25:00,2.26682,2.26682,2.26663,2.26664,4832637.0
2007-04-02 02:26:00,2.26675,2.26697,2.26675,2.26697,22466669.0
2007-04-02 02:27:00,2.26702,2.2672,2.26702,2.2672,25550787.0
2007-04-02 02:28:00,2.26717,2.26717,2.26709,2.26712,23975963.0
2007-04-02 02:29:00,2.26721,2.26743,2.26721,2.26743,6149608.0
2007-04-02 02:30:00,2.26734,2.26743,2.26734,2.26743,1352117.0
2007-04-02 02:31:00,2.26722,2.26727,2.26696,2.26696,13641450.0
2007-04-02 02:32:00,2.26698,2.2674,2.26698,2.26731,26015966.0
2007-04-02 02:33:00,2.26721,2.26721,2.26689,2.26715,1356196.0
2007-04-02 02:34:00,2.26708,2.26708,2.26681,2.26703,1539535.0
2007-04-02 02:35:00,2.26719,2.26734,2.26719,2.26722,18594354.0
2007-04-02 02:36:00,2.26717,2.2673,2.26689,2.2673,3053808.0
2007-04-02 02:37:00,2.26718,2.26749,2.26718,2.26749,1794952.0
2007-04-02 02:38:00,2.26754,2.2678,2.26754,2.26778,24609080.0
2007-04-02 02:39:00,2.26767,2.26767,2.26713,2.26718,3245389.0
2007-04-02 02:40:00,2.26727,2.26749,2.26722,2.26722,10920752.0
2007-04-02 02:41:00,2.26724,2.26747,2.26724,2.26731,3823895.0
2007-04-02 02:42:00,2.26749,2.26772,2.26749,2.26766,2786100.0
2007-04-02 02:43:00,2.26778,2.26782,2.26765,2.26779,6168289.0
2007-04-02 02:44:00,2.26761,2.26768,2.26713,2.26713,1727012.0
2007-04-02 02:45:00,2.26721,2.26721,2.26657,2.26657,7240998.0
2007-04-02 02:46:00,2.26656,2.26692,2.26656,2.26692,2584616.0
2007-04-02 02:47:00,2.26689,2.26734,2.26689,2.26734,8805211.0
2007-04-02 02:48:00,2.26734,2.2676,2.26734,2.2676,1868220.0
2007-04-02 02:49:00,2.26761,2.26772,2.26757,2.26763,514491.0
2007-04-02 02:50:00,2.26767,2.26783,2.26741,2.26775,5079039.0
2007-04-02 02:51:00,2.26781,2.26782,2.26773,2.26773,6478597.0
2007-04-02 02:52:00,2.26774,2.26786,2.26761,2.26761,7662051.0
2007-04-02 02:53:00,2.2676,2.26761,2.26739,2.26761,22428396.0
2007-04-02 02:54:00,2.26755,2.26764,2.26745,2.26764,2026852.0
2007-04-02 02:55:00,2.26759,2.26778,2.26755,2.26772,1734730.0
2007-04-02 02:56:00,2.26769,2.26783,2.26751,2.26783,3141578.0
2007-04-02 02:57:00,2.26785,2.26787,2.26779,2.26779,12114104.0
2007-04-02 02:58:00,2.26778,2.26794,2.26778,2.26784,2491123.0
2007-04-02 02:59:00,2.2679,2.26791,2.26781,2.26788,11735190.0
2007-04-02 03:00:00,2.26789,2.26789,2.26773,2.26773,11041138.0
2007-04-02 03:01:00,2.26767,2.26767,2.26719,2.26719,2705277.0
2007-04-02 03:02:00,2.26712,2.26729,2.26663,2.26729,4695781.0
2007-04-02 03:03:00,2.26732,2.26737,2.26723,2.26723,2901794.0
2007-04-02 03:04:00,2.26723,2.26741,2.26714,2.26718,5086598.0
2007-04-02 03:05:00,2.26717,2.26722,2.26707,2.26721,4641434.0
2007-04-02 03:06:00,2.26701,2.26715,2.26701,2.26708,4441298.0
2007-04-02 03:07:00,2.26703,2.26707,2.26697,2.26697,3324415.0
2007-04-02 03:08:00,2.26689,2.26707,2.26684,2.26707,1349221.0
2007-04-02 03:09:00,2.26715,2.26715,2.26708,2.26708,1841642.0
2007-04-02 03:10:00,2.2672,2.2673,2.26685,2.26723,823994.0
2007-04-02 03:11:00,2.26706,2.26719,2.267,2.26719,3343460.0
2007-04-02 03:12:00,2.26724,2.26755,2.26724,2.26755,462107.0
2007-04-02 03:13:00,2.26759,2.26789,2.26754,2.2677,622116.0
2007-04-02 03:14:00,2.26757,2.26757,2.26696,2.26734,13429435.0
2007-04-02 03:15:00,2.26743,2.26752,2.26737,2.26752,4538065.0
2007-04-02 03:16:00,2.26739,2.26756,2.26713,2.26753,13335504.0
2007-04-02 03:17:00,2.26751,2.26751,2.26724,2.26748,16381444.0
2007-04-02 03:18:00,2.26757,2.26764,2.26754,2.26764,9844472.0
2007-04-02 03:19:00,2.26761,2.26769,2.26754,2.26769,3696117.0
2007-04-02 03:20:00,2.26754,2.26783,2.26754,2.26783,2727161.0
2007-04-02 03:21:00,2.26793,2.269,2.26793,2.269,2404221.0
2007-04-02 03:22:00,2.26906,2.26908,2.26884,2.26884,4070525.0
2007-04-02 03:23:00,2.26886,2.26886,2.26837,2.26837,5826971.0
2007-04-02 03:24:00,2.26855,2.26855,2.2681,2.2681,12728242.0
2007-04-02 03:25:00,2.26808,2.26816,2.26766,2.26816,13963938.0
2007-04-02 03:26:00,2.26828,2.26829,2.26811,2.26811,29923113.0
2007-04-02 03:27:00,2.26801,2.26801,2.26774,2.26774,13280925.0
2007-04-02 03:28:00,2.26763,2.26779,2.26761,2.26779,1848039.0
2007-04-02 03:29:00,2.26779,2.26782,2.26779,2.26782,1555711.0
2007-04-02 03:30:00,2.26776,2.26801,2.26775,2.2679,5338755.0
2007-04-02 03:31:00,2.26796,2.26831,2.26796,2.26811,6301914.0
2007-04-02 03:32:00,2.26805,2.26824,2.26805,2.26824,4982994.0
2007-04-02 03:33:00,2.26827,2.26829,2.26813,2.26829,18877902.0
2007-04-02 03:34:00,2.2683,2.26845,2.26828,2.26843,2364356.0
2007-04-02 03:35:00,2.26839,2.26839,2.26806,2.26806,10876509.0
2007-04-02 03:36:00,2.26815,2.26821,2.26815,2.26821,1857645.0
2007-04-02 03:37:00,2.26827,2.26828,2.26817,2.26828,9820099.0
2007-04-02 03:38:00,2.26827,2.26827,2.26808,2.26816,10941207.0
2007-04-02 03:39:00,2.2682,2.26842,2.2682,2.2684,6865530.0
2007-04-02 03:40:00,2.26849,2.2685,2.26838,2.26844,4359352.0
2007-04-02 03:41:00,2.26833,2.26842,2.26812,2.26842,3698902.0
2007-04-02 03:42:00,2.26842,2.26845,2.26838,2.26839,10782272.0
2007-04-02 03:43:00,2.26851,2.26867,2.26837,2.26866,15397198.0
2007-04-02 03:44:00,2.2687,2.26881,2.26867,2.26881,11708114.0
2007-04-02 03:45:00,2.26883,2.26891,2.26878,2.26879,3972102.0
2007-04-02 03:46:00,2.26898,2.26909,2.26894,2.26909,21508488.0
2007-04-02 03:47:00,2.2689,2.26905,2.26871,2.26877,3450263.0
2007-04-02 03:48:00,2.26875,2.2688,2.26848,2.2688,4905705.0
2007-04-02 03:49:00,2.26893,2.26909,2.26893,2.26909,6545386.0
2007-04-02 03:50:00,2.26912,2.26912,2.26887,2.26906,9714624.0
2007-04-02 03:51:00,2.26908,2.26908,2.26892,2.26892,9128839.0
2007-04-02 03:52:00,2.26878,2.26878,2.26845,2.26845,6634231.0
2007-04-02 03:53:00,2.26848,2.26924,2.26848,2.26924,4766305.0
2007-04-02 03:54:00,2.26928,2.26928,2.26895,2.26902,7552075.0
2007-04-02 03:55:00,2.26911,2.26919,2.26901,2.26918,1780930.0
2007-04-02 03:56:00,2.26906,2.26906,2.26848,2.2687,3914220.0
2007-04-02 03:57:00,2.2689,2.26907,2.2689,2.26906,2139311.0
2007-04-02 03:58:00,2.26899,2.2692,2.26899,2.2692,1846924.0
2007-04-02 03:59:00,2.26918,2.26918,2.26896,2.26916,2639708.0
2007-04-02 04:00:00,2.26922,2.26922,2.26905,2.26915,2009958.0
2007-04-02 04:01:00,2.26899,2.26899,2.26865,2.26865,2781869.0
2007-04-02 04:02:00,2.26859,2.26865,2.26859,2.26865,17854883.0
2007-04-02 04:03:00,2.26857,2.26857,2.26822,2.26822,14548987.0
2007-04-02 04:04:00,2.26846,2.2686,2.26821,2.26821,15988040.0
2007-04-02 04:05:00,2.26808,2.26808,2.26798,2.26808,2998473.0
2007-04-02 04:06:00,2.2682,2.2683,2.26781,2.2683,7670999.0
2007-04-02 04:07:00,2.2682,2.2682,2.26784,2.26791,5266727.0
2007-04-02 04:08:00,2.268,2.26844,2.268,2.26844,12066563.0
2007-04-02 04:09:00,2.26834,2.26865,2.26834,2.26861,4058118.0
2007-04-02 04:10:00,2.26858,2.26866,2.26851,2.26852,10023603.0
2007-04-02 04:11:00,2.26851,2.26851,2.26832,2.26843,4406108.0
2007-04-02 04:12:00,2.26841,2.26841,2.2682,2.26822,14564620.0
2007-04-02 04:13:00,2.26807,2.26807,2.26735,2.26735,4243623.0
2007-04-02 04:14:00,2.26725,2.26726,2.26658,2.26658,2791251.0
2007-04-02 04:15:00,2.2667,2.2668,2.2666,2.2666,6996162.0
2007-04-02 04:16:00,2.26669,2.26671,2.26658,2.26661,5878831.0
2007-04-02 04:17:00,2.26673,2.26673,2.26644,2.26648,2294434.0
2007-04-02 04:18:00,2.26658,2.26678,2.26653,2.26675,26804500.0
2007-04-02 04:19:00,2.26659,2.26659,2.26636,2.26636,3934179.0
2007-04-02 04:20:00,2.26622,2.26699,2.26622,2.26699,4507717.0
2007-04-02 04:21:00,2.26694,2.26694,2.26638,2.26658,3510951.0
2007-04-02 04:22:00,2.26676,2.26715,2.26676,2.26697,7996839.0
2007-04-02 04:23:00,2.26695,2.26713,2.2666,2.26697,11032936.0
2007-04-02 04:24:00,2.2669,2.2669,2.26623,2.26623,5415189.0
2007-04-02 04:25:00,2.26626,2.2663,2.26615,2.2663,3676376.0
2007-04-02 04:26:00,2.26634,2.26639,2.26616,2.26638,986917.0
2007-04-02 04:27:00,2.26645,2.2665,2.26636,2.26644,19076988.0
2007-04-02 04:28:00,2.26634,2.2665,2.26614,2.26614,3245810.0
2007-04-02 04:29:00,2.26657,2.26661,2.26642,2.26642,6725097.0
2007-04-02 04:30:00,2.26634,2.2664,2.26626,2.26635,1226647.0
2007-04-02 04:31:00,2.26618,2.26651,2.26618,2.26651,3530220.0
2007-04-02 04:32:00,2.26643,2.26653,2.26629,2.26629,4380262.0
2007-04-02 04:33:00,2.26637,2.267,2.26637,2.267,4446633.0
2007-04-02 04:34:00,2.26713,2.26713,2.2666,2.2668,6726772.0
2007-04-02 04:35:00,2.26672,2.26693,2.26672,2.26693,3204455.0
2007-04-02 04:36:00,2.26697,2.26702,2.26689,2.2669,29509547.0
2007-04-02 04:37:00,2.26689,2.26702,2.26687,2.267,3085583.0
2007-04-02 04:38:00,2.26705,2.26705,2.26696,2.26702,2589408.0
2007-04-02 04:39:00,2.26703,2.26703,2.26674,2.26674,6486131.0
2007-04-02 04:40:00,2.2668,2.2668,2.2667,2.2667,1571295.0
2007-04-02 04:41:00,2.26667,2.26667,2.26611,2.26611,1558408.0
2007-04-02 04:42:00,2.26601,2.26613,2.26567,2.26613,13263308.0
2007-04-02 04:43:00,2.26617,2.26626,2.26609,2.26626,2727653.0
2007-04-02 04:44:00,2.2662,2.2662,2.26596,2.26596,8406811.0
2007-04-02 04:45:00,2.26581,2.26581,2.2656,2.2657,1754209.0
2007-04-02 04:46:00,2.26564,2.26564,2.26505,2.26551,4311741.0
2007-04-02 04:47:00,2.26568,2.26585,2.26562,2.26562,1880204.0
2007-04-02 04:48:00,2.26577,2.26584,2.26568,2.26572,2230737.0
2007-04-02 04:49:00,2.26592,2.26603,2.26585,2.26603,12999268.0
2007-04-02 04:50:00,2.26598,2.26598,2.26574,2.26574,1898928.0
2007-04-02 04:51:00,2.26565,2.26565,2.26547,2.26564,3546994.0
2007-04-02 04:52:00,2.26556,2.26562,2.26544,2.26562,7741503.0
2007-04-02 04:53:00,2.26568,2.26568,2.26548,2.26548,5282884.0
2007-04-02 04:54:00,2.26548,2.26548,2.26483,2.26496,11597915.0
2007-04-02 04:55:00,2.26505,2.2654,2.26505,2.2654,6511605.0
2007-04-02 04:56:00,2.26529,2.26529,2.26487,2.26487,5689107.0
2007-04-02 04:57:00,2.265,2.26506,2.26499,2.26506,3737927.0
2007-04-02 04:58:00,2.26504,2.26509,2.26467,2.26509,14965228.0
2007-04-02 04:59:00,2.26503,2.26524,2.26496,2.26496,3298785.0
2007-04-02 05:00:00,2.26474,2.26474,2.26429,2.26455,5558968.0
2007-04-02 05:01:00,2.26466,2.26509,2.26466,2.26509,20576758.0
2007-04-02 05:02:00,2.26512,2.26523,2.2651,2.2651,3100487.0
2007-04-02 05:03:00,2.26513,2.26549,2.26513,2.26549,24616731.0
2007-04-02 05:04:00,2.26542,2.26542,2.26507,2.2654,13032271.0
2007-04-02 05:05:00,2.26538,2.26538,2.26511,2.26511,20858058.0
2007-04-02 05:06:00,2.26517,2.26548,2.26517,2.26538,5698626.0
2007-04-02 05:07:00,2.26533,2.26533,2.26497,2.26517,3050364.0
2007-04-02 05:08:00,2.2653,2.2653,2.26513,2.26513,11801894.0
2007-04-02 05:09:00,2.26516,2.26529,2.26506,2.26514,569116.0
2007-04-02 05:10:00,2.26518,2.26532,2.26518,2.26532,12952485.0
2007-04-02 05:11:00,2.26519,2.26519,2.26478,2.26519,12964020.0
2007-04-02 05:12:00,2.26527,2.26551,2.26505,2.26551,3215523.0
2007-04-02 05:13:00,2.2654,2.26561,2.2654,2.26549,10591406.0
2007-04-02 05:14:00,2.26546,2.26546,2.26523,2.26523,10100864.0
2007-04-02 05:15:00,2.26522,2.26522,2.26481,2.26494,8584833.0
2007-04-02 05:16:00,2.26494,2.26569,2.26494,2.26554,28489345.0
2007-04-02 05:17:00,2.26559,2.26559,2.26508,2.26518,8048422.0
2007-04-02 05:18:00,2.26517,2.26519,2.26507,2.26511,5994096.0
2007-04-02 05:19:00,2.26503,2.26503,2.26478,2.26503,6132140.0
2007-04-02 05:20:00,2.26503,2.26526,2.26503,2.26512,2754697.0
2007-04-02 05:21:00,2.26525,2.26534,2.26521,2.26534,8847752.0
2007-04-02 05:22:00,2.26532,2.26532,2.26503,2.26503,14818774.0
2007-04-02 05:23:00,2.26509,2.26523,2.26489,2.26523,8453220.0
2007-04-02 05:24:00,2.26537,2.26557,2.2653,2.26557,4198589.0
2007-04-02 05:25:00,2.26567,2.26577,2.26564,2.26564,15110021.0
2007-04-02 05:26:00,2.26572,2.26597,2.2657,2.26597,4435362.0
2007-04-02 05:27:00,2.26601,2.26601,2.26584,2.26584,11211122.0
2007-04-02 05:28:00,2.26592,2.26617,2.26592,2.26617,3436247.0
2007-04-02 05:29:00,2.26609,2.26609,2.26591,2.26604,14478697.0
2007-04-02 05:30:00,2.2662,2.26639,2.26619,2.26628,2269692.0
2007-04-02 05:31:00,2.26629,2.26629,2.26575,2.26595,8101472.0
2007-04-02 05:32:00,2.26592,2.26592,2.26527,2.26552,11170543.0
2007-04-02 05:33:00,2.26535,2.26563,2.26535,2.26563,8079498.0
2007-04-02 05:34:00,2.26596,2.26608,2.26596,2.26605,885126.0
2007-04-02 05:35:00,2.26603,2.26615,2.26599,2.26599,1960032.0
2007-04-02 05:36:00,2.26611,2.26611,2.26594,2.26594,4277433.0
2007-04-02 05:37:00,2.26582,2.26585,2.26556,2.26556,11382608.0
2007-04-02 05:38:00,2.26546,2.26612,2.26546,2.266,2015789.0
2007-04-02 05:39:00,2.2662,2.26625,2.2662,2.26623,1432401.0
2007-04-02 05:40:00,2.26613,2.26639,2.26613,2.26639,2145054.0
2007-04-02 05:41:00,2.26643,2.26658,2.26639,2.26658,3412943.0
2007-04-02 05:42:00,2.2664,2.26649,2.26628,2.26628,3879940.0
2007-04-02 05:43:00,2.266,2.26616,2.2659,2.26603,4679623.0
2007-04-02 05:44:00,2.26595,2.26641,2.26595,2.26621,9283138.0
2007-04-02 05:45:00,2.26622,2.26632,2.26621,2.26621,3148379.0
2007-04-02 05:46:00,2.26639,2.26694,2.26639,2.26694,5434112.0
2007-04-02 05:47:00,2.26684,2.26684,2.26612,2.26612,10356792.0
2007-04-02 05:48:00,2.26639,2.26646,2.26632,2.26637,12008478.0
2007-04-02 05:49:00,2.26649,2.26669,2.26643,2.26669,2501683.0
2007-04-02 05:50:00,2.26671,2.26677,2.26662,2.26662,4218873.0
2007-04-02 05:51:00,2.26674,2.26674,2.2666,2.2666,13430578.0
2007-04-02 05:52:00,2.26686,2.26741,2.26686,2.26741,6608087.0
2007-04-02 05:53:00,2.26745,2.26753,2.26736,2.26736,19152520.0
2007-04-02 05:54:00,2.26722,2.26722,2.26696,2.26696,5953970.0
2007-04-02 05:55:00,2.26677,2.26702,2.26665,2.26685,2476627.0
2007-04-02 05:56:00,2.26705,2.26734,2.26705,2.26734,7441551.0
2007-04-02 05:57:00,2.26728,2.26737,2.26718,2.26737,10035294.0
2007-04-02 05:58:00,2.26736,2.26736,2.26723,2.26723,4764541.0
2007-04-02 05:59:00,2.26705,2.26729,2.26705,2.26729,1420840.0
2007-04-02 06:00:00,2.26732,2.26739,2.26724,2.26739,963350.0
2007-04-02 06:02:00,2.26735,2.26735,2.26707,2.26729,10953656.0
2007-04-02 06:03:00,2.26732,2.26736,2.26724,2.26725,3027786.0
2007-04-02 06:04:00,2.26722,2.26765,2.26722,2.26749,1490505.0
2007-04-02 06:05:00,2.26737,2.26742,2.26714,2.26742,1324244.0
2007-04-02 06:06:00,2.26739,2.26739,2.26705,2.26725,13424234.0
2007-04-02 06:08:00,2.26723,2.26735,2.26723,2.26726,2194239.0
2007-04-02 06:09:00,2.26716,2.26716,2.26692,2.2671,5150719.0
2007-04-02 06:10:00,2.26714,2.26719,2.26689,2.26717,7759861.0
2007-04-02 06:12:00,2.26724,2.26726,2.26718,2.26726,7700281.0
2007-04-02 06:13:00,2.26723,2.26724,2.26715,2.26723,682887.0
2007-04-02 06:14:00,2.26725,2.26725,2.26714,2.26715,17978185.0
2007-04-02 06:15:00,2.26708,2.26724,2.26701,2.26724,8407287.0
2007-04-02 06:16:00,2.2672,2.2672,2.26687,2.26687,4684314.0
2007-04-02 06:17:00,2.26691,2.26696,2.26671,2.26671,7413526.0
2007-04-02 06:18:00,2.2667,2.26682,2.26661,2.26682,2787186.0
2007-04-02 06:19:00,2.26696,2.26717,2.26696,2.26717,19086523.0
2007-04-02 06:20:00,2.26726,2.26747,2.26726,2.26747,10535890.0
2007-04-02 06:22:00,2.2674,2.2674,2.26698,2.26725,9381956.0
2007-04-02 06:23:00,2.26725,2.26739,2.26721,2.26721,5056176.0
2007-04-02 06:24:00,2.26693,2.26732,2.26693,2.26732,4986385.0
2007-04-02 06:26:00,2.26728,2.2673,2.26722,2.26726,2224647.0
2007-04-02 06:27:00,2.2673,2.26738,2.26726,2.26738,11386830.0
2007-04-02 06:28:00,2.26751,2.26759,2.26749,2.26751,9514649.0
2007-04-02 06:29:00,2.2675,2.26755,2.26742,2.26753,15263535.0
2007-04-02 06:30:00,2.26746,2.26756,2.26726,2.26726,7837800.0
2007-04-02 06:31:00,2.26739,2.26754,2.26739,2.26754,2562222.0
2007-04-02 06:32:00,2.26737,2.26744,2.26714,2.26739,22464853.0
2007-04-02 06:33:00,2.26747,2.26756,2.26746,2.26752,4273051.0
2007-04-02 06:34:00,2.26765,2.2681,2.26765,2.2681,5155217.0
2007-04-02 06:35:00,2.26812,2.26812,2.26802,2.26803,4534969.0
2007-04-02 06:36:00,2.26807,2.26876,2.26807,2.26876,4833449.0
2007-04-02 06:37:00,2.26723,2.26861,2.26723,2.26827,4322274.0
2007-04-02 06:38:00,2.26812,2.26812,2.26762,2.26782,2323994.0
2007-04-02 06:39:00,2.2678,2.26787,2.26767,2.26787,2090329.0
2007-04-02 06:40:00,2.26793,2.26834,2.26793,2.26825,20519929.0
2007-04-02 06:41:00,2.26814,2.26872,2.26814,2.2687,5853800.0
2007-04-02 06:42:00,2.26883,2.26901,2.26879,2.26901,3780806.0
2007-04-02 06:43:00,2.26919,2.26962,2.26919,2.26962,7227184.0
2007-04-02 06:44:00,2.26968,2.26981,2.26964,2.26981,10425562.0
2007-04-02 06:45:00,2.26981,2.26981,2.26906,2.26906,6136094.0
2007-04-02 06:46:00,2.26901,2.26913,2.26896,2.26913,23767903.0
2007-04-02 06:47:00,2.26914,2.26914,2.26895,2.26914,3054141.0
2007-04-02 06:48:00,2.26922,2.26928,2.26906,2.26906,17585529.0
2007-04-02 06:49:00,2.26916,2.26924,2.26896,2.26896,4300594.0
2007-04-02 06:50:00,2.269,2.269,2.26845,2.26845,14834176.0
2007-04-02 06:51:00,2.26855,2.26904,2.26855,2.26904,2021776.0
2007-04-02 06:52:00,2.2689,2.26903,2.26888,2.26888,5355273.0
2007-04-02 06:53:00,2.26866,2.26867,2.26844,2.26844,6609139.0
2007-04-02 06:54:00,2.26853,2.2688,2.26844,2.26844,23069795.0
2007-04-02 06:55:00,2.26865,2.26902,2.26865,2.2689,6525063.0
2007-04-02 06:56:00,2.269,2.269,2.26892,2.26892,3373914.0
2007-04-02 06:57:00,2.26899,2.26906,2.26888,2.26898,3270513.0
2007-04-02 06:58:00,2.26893,2.26893,2.26853,2.26858,7472032.0
2007-04-02 06:59:00,2.26859,2.26916,2.26859,2.26916,4325485.0
2007-04-02 07:00:00,2.26918,2.26924,2.26915,2.26924,6025530.0
2007-04-02 07:01:00,2.26929,2.26935,2.26921,2.26929,2692699.0
2007-04-02 07:02:00,2.26929,2.26936,2.26929,2.26934,8779049.0
2007-04-02 07:03:00,2.2694,2.2695,2.26937,2.26947,22806754.0
2007-04-02 07:04:00,2.2695,2.26978,2.2695,2.26978,1645626.0
2007-04-02 07:05:00,2.26976,2.26976,2.26961,2.26961,4088587.0
2007-04-02 07:06:00,2.2695,2.26952,2.26928,2.26928,2032969.0
2007-04-02 07:07:00,2.26943,2.26952,2.26934,2.26952,5966824.0
2007-04-02 07:08:00,2.26951,2.26951,2.26935,2.26935,18881057.0
2007-04-02 07:09:00,2.26934,2.26934,2.2691,2.2691,1095536.0
2007-04-02 07:10:00,2.26888,2.26902,2.26867,2.26902,3304244.0
2007-04-02 07:11:00,2.26904,2.26928,2.26904,2.26913,10595134.0
2007-04-02 07:12:00,2.26905,2.26908,2.26898,2.26908,26148596.0
2007-04-02 07:13:00,2.26905,2.26911,2.26886,2.26886,5937531.0
2007-04-02 07:14:00,2.26882,2.26888,2.26871,2.26888,14295605.0
2007-04-02 07:15:00,2.26879,2.269,2.26879,2.26899,4697524.0
2007-04-02 07:16:00,2.26893,2.2692,2.26893,2.2692,3272029.0
2007-04-02 07:17:00,2.26895,2.26924,2.26893,2.26924,1299288.0
2007-04-02 07:18:00,2.26942,2.26962,2.26942,2.26961,6686257.0
2007-04-02 07:19:00,2.26966,2.26966,2.26954,2.26959,1490383.0
2007-04-02 07:20:00,2.26956,2.26956,2.26931,2.26931,13064909.0
2007-04-02 07:21:00,2.26925,2.26926,2.26903,2.26926,1284021.0
2007-04-02 07:22:00,2.26934,2.26946,2.26915,2.26919,13216430.0
2007-04-02 07:23:00,2.26922,2.26965,2.26922,2.2695,1257436.0
2007-04-02 07:24:00,2.2694,2.26943,2.26919,2.26919,10362877.0
2007-04-02 07:25:00,2.26935,2.26936,2.26926,2.26928,7365823.0
2007-04-02 07:26:00,2.26917,2.26979,2.26917,2.26979,8003534.0
2007-04-02 07:27:00,2.26978,2.26997,2.26974,2.26974,901093.0
2007-04-02 07:28:00,2.26958,2.26972,2.26956,2.26972,18076694.0
2007-04-02 07:29:00,2.2698,2.26998,2.2698,2.26994,10141889.0
2007-04-02 07:30:00,2.27006,2.27027,2.27006,2.27023,4339627.0
2007-04-02 07:31:00,2.27025,2.27037,2.27006,2.27008,20322478.0
2007-04-02 07:32:00,2.27051,2.27063,2.27051,2.27061,1849413.0
2007-04-02 07:33:00,2.27054,2.27054,2.27025,2.27045,4297838.0
2007-04-02 07:34:00,2.27055,2.27055,2.27036,2.2704,2509342.0
2007-04-02 07:35:00,2.27036,2.27036,2.27025,2.27025,1719590.0
2007-04-02 07:36:00,2.27021,2.27021,2.26986,2.26986,2476563.0
2007-04-02 07:37:00,2.26991,2.26998,2.2697,2.26998,3267116.0
2007-04-02 07:38:00,2.27007,2.27021,2.27004,2.27019,1413059.0
2007-04-02 07:39:00,2.26991,2.26993,2.26951,2.26959,10638891.0
2007-04-02 07:40:00,2.26994,2.27023,2.26994,2.27023,15797982.0
2007-04-02 07:41:00,2.27019,2.27031,2.27019,2.27025,4062161.0
2007-04-02 07:42:00,2.27022,2.27022,2.27001,2.27002,6833491.0
2007-04-02 07:43:00,2.27007,2.27017,2.27007,2.27017,4236131.0
2007-04-02 07:44:00,2.27012,2.27015,2.27003,2.27015,2304680.0
2007-04-02 07:45:00,2.27017,2.27044,2.27013,2.27044,7437338.0
2007-04-02 07:46:00,2.27041,2.27041,2.27006,2.2702,11936652.0
2007-04-02 07:47:00,2.27024,2.27026,2.27013,2.27026,12110889.0
2007-04-02 07:48:00,2.27025,2.27025,2.27015,2.27017,7439663.0
2007-04-02 07:49:00,2.27014,2.27017,2.27005,2.27017,9888098.0
2007-04-02 07:50:00,2.27015,2.27015,2.26995,2.26995,18745699.0
2007-04-02 07:51:00,2.26982,2.26982,2.26958,2.26958,12975816.0
2007-04-02 07:52:00,2.26936,2.26952,2.26923,2.26952,15899050.0
2007-04-02 07:53:00,2.26938,2.26938,2.26917,2.26919,3332712.0
2007-04-02 07:54:00,2.26926,2.26927,2.26899,2.26899,6042844.0
2007-04-02 07:55:00,2.26892,2.26904,2.26892,2.26899,10469360.0
2007-04-02 07:56:00,2.26901,2.26903,2.26885,2.26898,6136317.0
2007-04-02 07:57:00,2.26891,2.26891,2.26869,2.26869,4909456.0
2007-04-02 07:58:00,2.26877,2.26877,2.26863,2.26863,27882687.0
2007-04-02 07:59:00,2.26852,2.26868,2.26831,2.26831,17033446.0
2007-04-02 08:00:00,2.26838,2.26838,2.26793,2.26793,1581145.0
2007-04-02 08:01:00,2.2678,2.26782,2.26754,2.26763,4555926.0
2007-04-02 08:02:00,2.26772,2.26793,2.26759,2.26793,1180295.0
2007-04-02 08:03:00,2.26786,2.26788,2.26774,2.26775,3642838.0
2007-04-02 08:04:00,2.26777,2.26799,2.26777,2.26785,24243993.0
2007-04-02 08:05:00,2.26773,2.26773,2.26743,2.26767,17734602.0
2007-04-02 08:06:00,2.26771,2.26789,2.26771,2.26788,1083969.0
2007-04-02 08:07:00,2.26787,2.26787,2.2673,2.26746,5791528.0
2007-04-02 08:08:00,2.26737,2.26787,2.26737,2.26787,1333599.0
2007-04-02 08:09:00,2.26795,2.26812,2.26795,2.26812,2950599.0
2007-04-02 08:10:00,2.26823,2.26833,2.26812,2.26821,3253200.0
2007-04-02 08:11:00,2.26812,2.26838,2.26812,2.26821,15396643.0
2007-04-02 08:12:00,2.26811,2.26833,2.26807,2.26819,14487149.0
2007-04-02 08:13:00,2.26802,2.26802,2.26753,2.26753,1215239.0
2007-04-02 08:14:00,2.26767,2.26823,2.26767,2.26803,25357715.0
2007-04-02 08:15:00,2.26788,2.26822,2.2677,2.26822,16384968.0
2007-04-02 08:16:00,2.26819,2.26831,2.26806,2.26806,10024700.0
2007-04-02 08:17:00,2.26795,2.26811,2.2678,2.26811,4317085.0
2007-04-02 08:18:00,2.26818,2.2682,2.26806,2.26811,15798593.0
2007-04-02 08:19:00,2.26808,2.26808,2.26795,2.26798,2181067.0
2007-04-02 08:20:00,2.26807,2.26836,2.26807,2.26833,3508762.0
2007-04-02 08:21:00,2.26848,2.26881,2.26848,2.26881,4225264.0
2007-04-02 08:22:00,2.26874,2.26893,2.26874,2.26891,5615316.0
2007-04-02 08:23:00,2.26885,2.26908,2.26883,2.26896,15696354.0
2007-04-02 08:24:00,2.26892,2.26923,2.26892,2.26922,1701910.0
2007-04-02 08:25:00,2.26922,2.26951,2.26922,2.26951,15888312.0
2007-04-02 08:26:00,2.26955,2.26975,2.26955,2.26975,9364413.0
2007-04-02 08:27:00,2.26965,2.27002,2.26965,2.27002,4267085.0
2007-04-02 08:28:00,2.27001,2.27033,2.26994,2.27032,10986712.0
2007-04-02 08:29:00,2.2702,2.27073,2.2702,2.27073,23541873.0
2007-04-02 08:30:00,2.27083,2.27097,2.27083,2.27097,9361215.0
2007-04-02 08:31:00,2.27101,2.27123,2.27101,2.27115,6640049.0
2007-04-02 08:32:00,2.271,2.27153,2.271,2.27153,25184973.0
2007-04-02 08:33:00,2.27157,2.27224,2.27157,2.27224,10550850.0
2007-04-02 08:34:00,2.27234,2.27248,2.27226,2.27244,4162527.0
2007-04-02 08:35:00,2.27217,2.27225,2.27183,2.27183,3402861.0
2007-04-02 08:36:00,2.2717,2.2717,2.27105,2.27106,6242350.0
2007-04-02 08:37:00,2.27107,2.27121,2.27106,2.27121,4340848.0
2007-04-02 08:38:00,2.27131,2.27165,2.27131,2.27165,2241679.0
2007-04-02 08:39:00,2.27163,2.27187,2.27163,2.27187,4704979.0
2007-04-02 08:40:00,2.27188,2.27206,2.27188,2.27197,1343946.0
2007-04-02 08:41:00,2.27216,2.27236,2.27216,2.27236,1512329.0
2007-04-02 08:42:00,2.27237,2.27299,2.27237,2.27299,12266960.0
2007-04-02 08:43:00,2.27298,2.27298,2.27278,2.27278,25325185.0
2007-04-02 08:44:00,2.27267,2.27306,2.27267,2.27302,13740555.0
2007-04-02 08:45:00,2.27291,2.273,2.27271,2.27271,6925805.0
2007-04-02 08:46:00,2.27249,2.27249,2.27215,2.27215,1375748.0
2007-04-02 08:47:00,2.27223,2.27255,2.27223,2.27247,9478573.0
2007-04-02 08:48:00,2.27231,2.27231,2.27188,2.2719,16551303.0
2007-04-02 08:49:00,2.27189,2.27222,2.27189,2.27222,4790323.0
2007-04-02 08:50:00,2.27209,2.27209,2.27129,2.27129,13680466.0
2007-04-02 08:51:00,2.27124,2.27128,2.27112,2.27112,1270428.0
2007-04-02 08:52:00,2.27112,2.27112,2.27085,2.27108,15034053.0
2007-04-02 08:53:00,2.27113,2.27127,2.27111,2.27117,4218198.0
2007-04-02 08:54:00,2.27097,2.27119,2.27081,2.27119,2297713.0
2007-04-02 08:55:00,2.27138,2.27188,2.27138,2.27188,12644311.0
2007-04-02 08:56:00,2.27186,2.27207,2.27186,2.27207,851798.0
2007-04-02 08:57:00,2.27215,2.27234,2.27206,2.27234,1612625.0
2007-04-02 08:58:00,2.27239,2.27249,2.27239,2.27247,25674936.0
2007-04-02 08:59:00,2.27258,2.27277,2.27258,2.27277,5318834.0
2007-04-02 09:00:00,2.2728,2.273,2.2728,2.273,4198187.0
2007-04-02 09:01:00,2.27301,2.27321,2.27301,2.27321,2959632.0
2007-04-02 09:02:00,2.27312,2.27354,2.27312,2.27354,11368304.0
2007-04-02 09:03:00,2.27355,2.27402,2.27354,2.27402,1702982.0
2007-04-02 09:04:00,2.27412,2.27419,2.27409,2.27409,4815078.0
2007-04-02 09:05:00,2.27415,2.27447,2.27415,2.27447,5052537.0
2007-04-02 09:06:00,2.27456,2.27469,2.27444,2.27469,12826464.0
2007-04-02 09:07:00,2.27467,2.27469,2.27445,2.27456,11972600.0
2007-04-02 09:08:00,2.27461,2.27482,2.27454,2.27482,8335106.0
2007-04-02 09:09:00,2.27478,2.275,2.27472,2.27472,1370580.0
2007-04-02 09:10:00,2.27437,2.27485,2.27437,2.27463,11124383.0
2007-04-02 09:11:00,2.27459,2.27481,2.27455,2.27481,1326709.0
2007-04-02 09:12:00,2.27484,2.27509,2.27463,2.27509,1263412.0
2007-04-02 09:13:00,2.27507,2.27507,2.27469,2.27469,16794303.0
2007-04-02 09:14:00,2.27465,2.27468,2.27428,2.27459,7089880.0
2007-04-02 09:15:00,2.27458,2.27469,2.27457,2.27457,5829154.0
2007-04-02 09:16:00,2.27452,2.27452,2.27436,2.27452,2121418.0
2007-04-02 09:17:00,2.27462,2.27486,2.27462,2.27486,265616.0
2007-04-02 09:18:00,2.27502,2.27524,2.275,2.27521,6562413.0
2007-04-02 09:19:00,2.27528,2.27544,2.27528,2.27543,5082735.0
2007-04-02 09:20:00,2.27534,2.27538,2.2751,2.2751,3379568.0
2007-04-02 09:21:00,2.27495,2.27504,2.27478,2.27504,1996100.0
2007-04-02 09:22:00,2.27506,2.27506,2.2748,2.2748,1233826.0
2007-04-02 09:23:00,2.27472,2.27476,2.27444,2.27476,5069474.0
2007-04-02 09:24:00,2.27494,2.27541,2.27494,2.27541,10449938.0
2007-04-02 09:25:00,2.27554,2.27604,2.27554,2.27604,8052499.0
2007-04-02 09:26:00,2.27608,2.27667,2.27608,2.27658,8547556.0
2007-04-02 09:27:00,2.27662,2.27721,2.27662,2.27721,7739224.0
2007-04-02 09:28:00,2.27739,2.27776,2.27739,2.27776,9242473.0
2007-04-02 09:29:00,2.2779,2.2779,2.2772,2.2772,7269627.0
2007-04-02 09:30:00,2.27722,2.27724,2.27699,2.27703,1812662.0
2007-04-02 09:31:00,2.27697,2.27697,2.27673,2.27675,5565460.0
2007-04-02 09:32:00,2.27669,2.27669,2.27647,2.27647,22054910.0
2007-04-02 09:33:00,2.27628,2.27629,2.27609,2.27609,8423094.0
2007-04-02 09:34:00,2.27596,2.27596,2.27544,2.27544,1350656.0
2007-04-02 09:35:00,2.27542,2.27553,2.27539,2.27544,8327129.0
2007-04-02 09:36:00,2.27555,2.27598,2.27555,2.27598,1230844.0
2007-04-02 09:37:00,2.27601,2.27625,2.27601,2.27607,3019506.0
2007-04-02 09:38:00,2.27628,2.27651,2.27628,2.27651,4741314.0
2007-04-02 09:39:00,2.27659,2.27683,2.27659,2.27683,9186191.0
2007-04-02 09:40:00,2.27692,2.27706,2.27687,2.27701,16689974.0
2007-04-02 09:41:00,2.27669,2.27698,2.27669,2.27698,2488635.0
2007-04-02 09:42:00,2.27698,2.27698,2.27645,2.27645,7376466.0
2007-04-02 09:43:00,2.27648,2.27675,2.27648,2.27675,8028469.0
2007-04-02 09:44:00,2.27692,2.27709,2.27692,2.27694,15154083.0
2007-04-02 09:45:00,2.277,2.27723,2.27679,2.27723,21549268.0
2007-04-02 09:46:00,2.2773,2.27755,2.27715,2.27751,4652790.0
2007-04-02 09:47:00,2.2775,2.2775,2.27734,2.27734,1165629.0
2007-04-02 09:48:00,2.27739,2.27739,2.27711,2.27714,7264912.0
2007-04-02 09:49:00,2.27699,2.277,2.27673,2.27673,3572489.0
2007-04-02 09:50:00,2.27649,2.2765,2.27612,2.27615,6023833.0
2007-04-02 09:51:00,2.27571,2.27619,2.27571,2.27619,6599530.0
2007-04-02 09:52:00,2.27613,2.27621,2.27587,2.27587,3053530.0
2007-04-02 09:53:00,2.27586,2.27603,2.27574,2.27603,2925438.0
2007-04-02 09:54:00,2.27617,2.27617,2.27571,2.27571,11389970.0
2007-04-02 09:55:00,2.27564,2.27564,2.27542,2.27563,5733878.0
2007-04-02 09:56:00,2.27574,2.27584,2.27573,2.27581,13598891.0
2007-04-02 09:57:00,2.27584,2.27594,2.27564,2.2758,10691432.0
2007-04-02 09:58:00,2.27575,2.27575,2.27552,2.27552,6611410.0
2007-04-02 09:59:00,2.27582,2.27604,2.27551,2.27599,7216446.0
2007-04-02 10:00:00,2.27617,2.27631,2.27617,2.27619,4026024.0
2007-04-02 10:01:00,2.27619,2.2764,2.27617,2.2764,2132116.0
2007-04-02 10:02:00,2.27631,2.2765,2.27631,2.27634,1944458.0
2007-04-02 10:03:00,2.27619,2.27652,2.27609,2.27652,2272870.0
2007-04-02 10:04:00,2.27651,2.27651,2.27617,2.27626,992715.0
2007-04-02 10:05:00,2.27622,2.27622,2.27556,2.27563,5916362.0
2007-04-02 10:06:00,2.27556,2.27556,2.27479,2.27479,8308984.0
2007-04-02 10:07:00,2.27481,2.27481,2.27458,2.27472,4766769.0
2007-04-02 10:08:00,2.27473,2.27485,2.27432,2.27432,2204909.0
2007-04-02 10:09:00,2.27455,2.27469,2.27435,2.27469,2586415.0
2007-04-02 10:10:00,2.27478,2.2748,2.27462,2.27462,28240472.0
2007-04-02 10:11:00,2.27451,2.27451,2.27441,2.27449,3745011.0
2007-04-02 10:12:00,2.27463,2.27481,2.27463,2.2748,4396768.0
2007-04-02 10:13:00,2.27478,2.2749,2.27478,2.2749,44261740.0
2007-04-02 10:14:00,2.27492,2.27551,2.27492,2.27551,1061570.0
2007-04-02 10:15:00,2.2755,2.2755,2.27505,2.2751,1322742.0
2007-04-02 10:16:00,2.27521,2.27521,2.27469,2.27469,1068799.0
2007-04-02 10:17:00,2.2748,2.27556,2.2747,2.27555,6365722.0
2007-04-02 10:18:00,2.27548,2.27551,2.27531,2.27531,4371421.0
2007-04-02 10:19:00,2.27549,2.27553,2.27544,2.27547,6448080.0
2007-04-02 10:20:00,2.27556,2.27577,2.27556,2.27577,1719463.0
2007-04-02 10:21:00,2.27575,2.27575,2.27547,2.27547,2404305.0
2007-04-02 10:22:00,2.27523,2.27541,2.27511,2.27534,6548164.0
2007-04-02 10:23:00,2.27553,2.27594,2.27553,2.27594,4905132.0
2007-04-02 10:24:00,2.27593,2.27612,2.27593,2.27609,4635686.0
2007-04-02 10:25:00,2.27601,2.27615,2.27596,2.27615,10116314.0
2007-04-02 10:26:00,2.27612,2.2762,2.27605,2.27618,5836166.0
2007-04-02 10:27:00,2.27613,2.27624,2.27604,2.27614,1378696.0
2007-04-02 10:28:00,2.27609,2.27613,2.27596,2.27612,5089467.0
2007-04-02 10:29:00,2.27603,2.27603,2.2758,2.27581,2770355.0
2007-04-02 10:30:00,2.27571,2.27578,2.27556,2.27578,9585563.0
2007-04-02 10:31:00,2.27566,2.27591,2.27565,2.27565,4114960.0
2007-04-02 10:32:00,2.27582,2.27624,2.27582,2.27624,14150760.0
2007-04-02 10:33:00,2.27641,2.27677,2.27641,2.27677,1064329.0
2007-04-02 10:34:00,2.27674,2.27699,2.27674,2.27699,3873311.0
2007-04-02 10:35:00,2.27705,2.27723,2.27705,2.27706,1827180.0
2007-04-02 10:36:00,2.27718,2.27718,2.27698,2.27698,7733997.0
2007-04-02 10:37:00,2.27682,2.27682,2.2765,2.27673,12587218.0
2007-04-02 10:38:00,2.27683,2.277,2.27682,2.27697,17532853.0
2007-04-02 10:39:00,2.27698,2.2771,2.27693,2.2771,12814237.0
2007-04-02 10:40:00,2.27706,2.27706,2.27692,2.27692,1725322.0
2007-04-02 10:41:00,2.27687,2.27687,2.27665,2.27665,6469354.0
2007-04-02 10:42:00,2.27667,2.27676,2.27656,2.27656,2786221.0
2007-04-02 10:43:00,2.27647,2.2765,2.27592,2.27592,2279106.0
2007-04-02 10:44:00,2.27608,2.27658,2.27608,2.2765,3420919.0
2007-04-02 10:45:00,2.27638,2.27674,2.27638,2.27674,31833168.0
2007-04-02 10:46:00,2.27681,2.27688,2.27667,2.27678,1345412.0
2007-04-02 10:47:00,2.27673,2.27673,2.27646,2.27649,24481502.0
2007-04-02 10:48:00,2.27644,2.27644,2.27611,2.27611,5421152.0
2007-04-02 10:49:00,2.27601,2.27601,2.27586,2.2759,2057946.0
2007-04-02 10:50:00,2.27609,2.2767,2.27607,2.2767,25143264.0
2007-04-02 10:51:00,2.27691,2.27732,2.27691,2.27732,408390.0
2007-04-02 10:52:00,2.27728,2.2776,2.27728,2.27748,1653489.0
2007-04-02 10:53:00,2.27763,2.2779,2.27755,2.2779,3891494.0
2007-04-02 10:54:00,2.27794,2.27819,2.27793,2.27818,12578149.0
2007-04-02 10:55:00,2.2782,2.27841,2.2782,2.27841,4448935.0
2007-04-02 10:56:00,2.2784,2.27874,2.27834,2.27874,23916390.0
2007-04-02 10:57:00,2.27875,2.27895,2.27868,2.27895,1190331.0
2007-04-02 10:58:00,2.27895,2.2791,2.27856,2.27856,17602655.0
2007-04-02 10:59:00,2.27849,2.27912,2.27849,2.27912,2513480.0
2007-04-02 11:00:00,2.27907,2.27907,2.27862,2.27873,17028250.0
2007-04-02 11:01:00,2.27864,2.27864,2.27805,2.27805,20059048.0
2007-04-02 11:02:00,2.27761,2.27827,2.27761,2.27827,761340.0
2007-04-02 11:03:00,2.27822,2.27844,2.27817,2.27817,2692164.0
2007-04-02 11:04:00,2.27811,2.27811,2.27781,2.27781,4967467.0
2007-04-02 11:05:00,2.27788,2.27788,2.27772,2.27788,16894465.0
2007-04-02 11:06:00,2.27793,2.27801,2.27781,2.27783,5631077.0
2007-04-02 11:07:00,2.27791,2.27871,2.27712,2.27712,3089793.0
2007-04-02 11:08:00,2.27839,2.27839,2.2783,2.27835,7667215.0
2007-04-02 11:09:00,2.27833,2.27833,2.27815,2.27815,54995411.0
2007-04-02 11:10:00,2.27812,2.27822,2.27812,2.27819,9488118.0
2007-04-02 11:11:00,2.2783,2.27847,2.27795,2.2784,8833737.0
2007-04-02 11:12:00,2.27844,2.27906,2.27844,2.27906,2820025.0
2007-04-02 11:13:00,2.27908,2.27926,2.27904,2.27904,24276569.0
2007-04-02 11:14:00,2.27903,2.27903,2.27878,2.27878,1632065.0
2007-04-02 11:15:00,2.27877,2.27893,2.2785,2.27857,11611521.0
2007-04-02 11:16:00,2.27855,2.27922,2.27855,2.27922,1565648.0
2007-04-02 11:17:00,2.27922,2.27967,2.27919,2.27967,20614084.0
2007-04-02 11:18:00,2.2797,2.27973,2.27957,2.27962,25105136.0
2007-04-02 11:19:00,2.2797,2.28007,2.2797,2.28006,5614945.0
2007-04-02 11:20:00,2.28009,2.28033,2.28009,2.28033,2643034.0
2007-04-02 11:21:00,2.28029,2.28029,2.2801,2.28017,3984707.0
2007-04-02 11:22:00,2.28018,2.28018,2.28003,2.28005,914036.0
2007-04-02 11:23:00,2.28007,2.28007,2.27991,2.28001,3367001.0
2007-04-02 11:24:00,2.27982,2.27997,2.27982,2.27997,4547897.0
2007-04-02 11:25:00,2.28008,2.28015,2.27997,2.28015,4329259.0
2007-04-02 11:26:00,2.28023,2.28024,2.28003,2.28024,6537411.0
2007-04-02 11:27:00,2.28037,2.28066,2.28037,2.28053,6811880.0
2007-04-02 11:28:00,2.28052,2.28062,2.28052,2.28062,1416141.0
2007-04-02 11:29:00,2.28055,2.28055,2.27949,2.27949,2036901.0
2007-04-02 11:30:00,2.27947,2.27947,2.27942,2.27947,29867383.0
2007-04-02 11:31:00,2.27946,2.27951,2.27935,2.27936,10516930.0
2007-04-02 11:32:00,2.2793,2.2793,2.27909,2.27913,2195955.0
2007-04-02 11:33:00,2.27924,2.27928,2.27914,2.2792,8820817.0
2007-04-02 11:34:00,2.27925,2.27937,2.27921,2.27937,7824966.0
2007-04-02 11:35:00,2.27902,2.2797,2.27902,2.27935,1525437.0
2007-04-02 11:36:00,2.27934,2.27942,2.27932,2.27935,14775547.0
2007-04-02 11:37:00,2.27942,2.27959,2.27942,2.27959,4096923.0
2007-04-02 11:38:00,2.27971,2.27974,2.27961,2.27965,3402930.0
2007-04-02 11:39:00,2.27962,2.27978,2.27961,2.27961,3382786.0
2007-04-02 11:40:00,2.27954,2.27954,2.27924,2.27924,2628761.0
2007-04-02 11:41:00,2.27924,2.27924,2.27903,2.27903,3702957.0
2007-04-02 11:42:00,2.27903,2.27903,2.2786,2.2786,9986907.0
2007-04-02 11:43:00,2.27868,2.2788,2.27848,2.27848,2683314.0
2007-04-02 11:44:00,2.27834,2.27834,2.27775,2.27794,18208066.0
2007-04-02 11:45:00,2.27803,2.27853,2.27803,2.27849,436631.0
2007-04-02 11:46:00,2.27864,2.27895,2.27856,2.27895,1114992.0
2007-04-02 11:47:00,2.2791,2.27931,2.27902,2.27902,11561844.0
2007-04-02 11:48:00,2.27917,2.27931,2.27915,2.27915,545002.0
2007-04-02 11:49:00,2.2791,2.27915,2.2789,2.27908,5516489.0
2007-04-02 11:50:00,2.27901,2.27913,2.27895,2.27913,3157927.0
2007-04-02 11:51:00,2.27915,2.27915,2.27891,2.27891,3504832.0
2007-04-02 11:52:00,2.27901,2.27921,2.27899,2.27899,1003409.0
2007-04-02 11:53:00,2.27888,2.27898,2.27876,2.27876,4692846.0
2007-04-02 11:54:00,2.27887,2.27903,2.27884,2.27903,6149643.0
2007-04-02 11:55:00,2.27895,2.27919,2.27895,2.27912,8418425.0
2007-04-02 11:56:00,2.27905,2.27905,2.27874,2.27874,3242268.0
2007-04-02 11:57:00,2.27855,2.27874,2.27855,2.27874,3880319.0
2007-04-02 11:58:00,2.27887,2.27935,2.27887,2.27935,139801.0
2007-04-02 11:59:00,2.27962,2.28004,2.27962,2.28004,11701512.0
2007-04-02 12:00:00,2.28007,2.28007,2.27987,2.27987,1326047.0
2007-04-02 12:01:00,2.27989,2.28015,2.27989,2.28009,12338226.0
2007-04-02 12:02:00,2.28017,2.28024,2.2801,2.28018,12765349.0
2007-04-02 12:03:00,2.28017,2.28025,2.27998,2.28021,6632811.0
2007-04-02 12:04:00,2.28023,2.28051,2.28023,2.28051,2158828.0
2007-04-02 12:05:00,2.28044,2.28084,2.28044,2.28084,2692972.0
2007-04-02 12:06:00,2.28087,2.28107,2.28083,2.28107,15924509.0
2007-04-02 12:07:00,2.28109,2.28132,2.28108,2.28132,8131243.0
2007-04-02 12:08:00,2.28132,2.28159,2.28132,2.28159,26206857.0
2007-04-02 12:09:00,2.28152,2.28185,2.28141,2.28141,790158.0
2007-04-02 12:10:00,2.28148,2.28148,2.28125,2.28129,12801154.0
2007-04-02 12:11:00,2.28119,2.28155,2.28119,2.28133,3168810.0
2007-04-02 12:12:00,2.28147,2.28149,2.28126,2.28126,1244761.0
2007-04-02 12:13:00,2.28126,2.28126,2.28096,2.28117,13870537.0
2007-04-02 12:14:00,2.28113,2.28113,2.28086,2.28086,7140050.0
2007-04-02 12:15:00,2.28098,2.28115,2.28098,2.28111,25296219.0
2007-04-02 12:16:00,2.28085,2.28148,2.28085,2.28148,2575261.0
2007-04-02 12:17:00,2.28147,2.2815,2.28132,2.28132,8143524.0
2007-04-02 12:18:00,2.28117,2.28144,2.28117,2.28144,1189091.0
2007-04-02 12:19:00,2.28145,2.28162,2.28145,2.28155,4411552.0
2007-04-02 12:20:00,2.28159,2.28159,2.28117,2.28117,2445171.0
2007-04-02 12:21:00,2.28099,2.28099,2.28058,2.28058,2341067.0
2007-04-02 12:22:00,2.28042,2.28084,2.28042,2.28074,560044.0
2007-04-02 12:23:00,2.28078,2.28103,2.28078,2.28087,8466836.0
2007-04-02 12:24:00,2.28088,2.28095,2.28088,2.28092,9761453.0
2007-04-02 12:25:00,2.28073,2.28094,2.2806,2.28082,3324092.0
2007-04-02 12:26:00,2.28072,2.28072,2.28048,2.28048,7155824.0
2007-04-02 12:27:00,2.28047,2.28047,2.27968,2.27968,2281211.0
2007-04-02 12:28:00,2.27967,2.27971,2.27945,2.27971,3459278.0
2007-04-02 12:29:00,2.2797,2.27986,2.27964,2.27986,18070999.0
2007-04-02 12:30:00,2.27992,2.28007,2.27992,2.28007,8802541.0
2007-04-02 12:31:00,2.28026,2.28026,2.27987,2.27987,4081230.0
2007-04-02 12:32:00,2.28005,2.28033,2.28005,2.28033,3601183.0
2007-04-02 12:33:00,2.2803,2.28041,2.28017,2.28017,4093015.0
2007-04-02 12:34:00,2.28022,2.28029,2.28018,2.2802,3484338.0
2007-04-02 12:35:00,2.28026,2.28067,2.28018,2.28067,3646279.0
2007-04-02 12:36:00,2.2807,2.2809,2.28058,2.2809,17794597.0
2007-04-02 12:37:00,2.28077,2.28118,2.28077,2.28092,11988303.0
2007-04-02 12:38:00,2.28098,2.28126,2.28093,2.28108,22293245.0
2007-04-02 12:39:00,2.2812,2.28153,2.28112,2.28153,9439998.0
2007-04-02 12:40:00,2.2815,2.28174,2.2815,2.28169,20803589.0
2007-04-02 12:41:00,2.28145,2.28151,2.28116,2.28116,5884026.0
2007-04-02 12:42:00,2.28099,2.28099,2.28081,2.28095,3456584.0
2007-04-02 12:43:00,2.28108,2.28114,2.281,2.28114,6667960.0
2007-04-02 12:44:00,2.28126,2.28152,2.28117,2.28152,4769303.0
2007-04-02 12:45:00,2.28163,2.28174,2.28157,2.2816,4088252.0
2007-04-02 12:46:00,2.28145,2.28148,2.28132,2.28145,18480941.0
2007-04-02 12:47:00,2.2815,2.28158,2.28123,2.28123,1729994.0
2007-04-02 12:48:00,2.2813,2.2813,2.2811,2.28126,18116403.0
2007-04-02 12:49:00,2.28139,2.28141,2.28121,2.28121,1376331.0
2007-04-02 12:50:00,2.28115,2.28123,2.28103,2.28104,5568845.0
2007-04-02 12:51:00,2.28111,2.28111,2.28096,2.28103,27373462.0
2007-04-02 12:52:00,2.281,2.28111,2.28096,2.28096,3999441.0
2007-04-02 12:53:00,2.2809,2.28094,2.28087,2.28087,4066385.0
2007-04-02 12:54:00,2.28088,2.28096,2.28088,2.28095,4571613.0
2007-04-02 12:55:00,2.28085,2.28085,2.2806,2.2806,11343819.0
2007-04-02 12:56:00,2.28052,2.28054,2.2802,2.28044,1120832.0
2007-04-02 12:57:00,2.28056,2.28061,2.28042,2.28042,3128289.0
2007-04-02 12:58:00,2.28035,2.28053,2.28016,2.28053,1879402.0
2007-04-02 12:59:00,2.28065,2.28099,2.28065,2.28099,1767315.0
2007-04-02 13:00:00,2.28099,2.28099,2.28082,2.28082,2719809.0
2007-04-02 13:01:00,2.28078,2.28078,2.28042,2.28064,14284502.0
2007-04-02 13:02:00,2.28081,2.28106,2.28081,2.28106,10104820.0
2007-04-02 13:03:00,2.28108,2.28108,2.27954,2.28099,3575026.0
2007-04-02 13:04:00,2.28093,2.28093,2.28072,2.28072,1564449.0
2007-04-02 13:05:00,2.28077,2.28077,2.28063,2.28068,1084757.0
2007-04-02 13:06:00,2.28063,2.28065,2.28045,2.28065,5500241.0
2007-04-02 13:07:00,2.28052,2.28062,2.28036,2.28045,6044493.0
2007-04-02 13:08:00,2.28048,2.28059,2.28042,2.28051,418934.0
2007-04-02 13:09:00,2.28052,2.28059,2.2804,2.28057,17083831.0
2007-04-02 13:10:00,2.28055,2.28061,2.2805,2.28054,2789307.0
2007-04-02 13:11:00,2.2806,2.28066,2.2806,2.28064,3031943.0
2007-04-02 13:12:00,2.28064,2.2808,2.28055,2.28076,7663179.0
2007-04-02 13:13:00,2.28069,2.28069,2.28011,2.28058,4552161.0
2007-04-02 13:14:00,2.28067,2.28073,2.2806,2.2806,8591130.0
2007-04-02 13:15:00,2.28078,2.28121,2.28064,2.28121,17115719.0
2007-04-02 13:16:00,2.28133,2.2814,2.2812,2.28135,720165.0
2007-04-02 13:17:00,2.28136,2.28136,2.28127,2.28127,6164859.0
2007-04-02 13:18:00,2.28135,2.28185,2.28135,2.28185,1606615.0
2007-04-02 13:19:00,2.28184,2.28193,2.28135,2.28142,3988095.0
2007-04-02 13:20:00,2.28144,2.28147,2.28129,2.2814,454835.0
2007-04-02 13:21:00,2.28143,2.28158,2.2814,2.28158,6005271.0
2007-04-02 13:22:00,2.28157,2.28157,2.28139,2.28149,786791.0
2007-04-02 13:23:00,2.28139,2.28139,2.28087,2.28132,11368148.0
2007-04-02 13:24:00,2.28119,2.28142,2.2811,2.28116,25774550.0
2007-04-02 13:25:00,2.28128,2.28148,2.28128,2.28141,3446609.0
2007-04-02 13:26:00,2.28146,2.28148,2.28135,2.28137,5514376.0
2007-04-02 13:27:00,2.28137,2.2816,2.28137,2.28159,4703858.0
2007-04-02 13:28:00,2.28162,2.28162,2.2812,2.2812,571774.0
2007-04-02 13:29:00,2.28109,2.28186,2.28109,2.28179,12780159.0
2007-04-02 13:30:00,2.28194,2.28262,2.28193,2.28262,1995622.0
2007-04-02 13:31:00,2.28272,2.28288,2.28265,2.28265,5101619.0
2007-04-02 13:32:00,2.28278,2.2829,2.28266,2.28279,5285614.0
2007-04-02 13:33:00,2.28268,2.28293,2.28266,2.28293,1328736.0
2007-04-02 13:34:00,2.2829,2.28301,2.28288,2.28288,2149475.0
2007-04-02 13:35:00,2.28299,2.28309,2.28291,2.28309,8786511.0
2007-04-02 13:36:00,2.28308,2.2832,2.28303,2.28303,1637948.0
2007-04-02 13:37:00,2.28306,2.28306,2.28284,2.28284,14008671.0
2007-04-02 13:38:00,2.28282,2.28282,2.28257,2.28264,10890115.0
2007-04-02 13:39:00,2.28262,2.28262,2.28245,2.28245,5937238.0
2007-04-02 13:40:00,2.28226,2.28273,2.28226,2.28273,3749168.0
2007-04-02 13:41:00,2.28288,2.283,2.28282,2.28291,435982.0
2007-04-02 13:42:00,2.28286,2.28296,2.28278,2.28296,12699660.0
2007-04-02 13:43:00,2.28289,2.28312,2.28289,2.28306,5352597.0
2007-04-02 13:44:00,2.28283,2.28301,2.28283,2.28301,4562764.0
2007-04-02 13:45:00,2.28315,2.28344,2.28315,2.28335,7435132.0
2007-04-02 13:46:00,2.28336,2.28336,2.28285,2.28285,4386642.0
2007-04-02 13:47:00,2.28299,2.28312,2.28295,2.28295,1699274.0
2007-04-02 13:48:00,2.283,2.28348,2.283,2.28348,4220335.0
2007-04-02 13:49:00,2.28359,2.28392,2.28359,2.28384,7064545.0
2007-04-02 13:50:00,2.28395,2.28436,2.28395,2.28436,3456130.0
2007-04-02 13:51:00,2.28433,2.28453,2.28412,2.28453,1911618.0
2007-04-02 13:52:00,2.28451,2.2846,2.28439,2.28439,17171568.0
2007-04-02 13:53:00,2.28435,2.28435,2.28413,2.28413,17794666.0
2007-04-02 13:54:00,2.28432,2.28454,2.28432,2.28437,2877524.0
2007-04-02 13:55:00,2.28432,2.28437,2.28415,2.28415,1740417.0
2007-04-02 13:56:00,2.28417,2.28423,2.28395,2.28395,2394803.0
2007-04-02 13:57:00,2.28412,2.28423,2.28412,2.28421,5463610.0
2007-04-02 13:58:00,2.28412,2.28428,2.2841,2.2841,5768686.0
2007-04-02 13:59:00,2.28399,2.28399,2.2837,2.2837,16828579.0
2007-04-02 14:00:00,2.28373,2.28403,2.28373,2.28403,197475.0
2007-04-02 14:01:00,2.28404,2.28418,2.28402,2.28405,6413253.0
2007-04-02 14:02:00,2.2839,2.28412,2.28377,2.28398,11280359.0
2007-04-02 14:03:00,2.28394,2.28396,2.28388,2.28389,5002053.0
2007-04-02 14:04:00,2.2841,2.28459,2.2841,2.28458,1883293.0
2007-04-02 14:05:00,2.28462,2.28557,2.28462,2.28529,39428205.0
2007-04-02 14:06:00,2.28544,2.28592,2.28544,2.28592,1859680.0
2007-04-02 14:07:00,2.28608,2.28653,2.28608,2.28653,9300854.0
2007-04-02 14:08:00,2.28668,2.28668,2.28471,2.28471,877933.0
2007-04-02 14:09:00,2.28622,2.28634,2.28618,2.28634,1781031.0
2007-04-02 14:10:00,2.28635,2.28663,2.28635,2.28663,15957770.0
2007-04-02 14:11:00,2.28663,2.28681,2.28663,2.28681,2936967.0
2007-04-02 14:12:00,2.28675,2.28675,2.28655,2.28655,12864294.0
2007-04-02 14:13:00,2.28654,2.28654,2.28614,2.28614,13876310.0
2007-04-02 14:14:00,2.28619,2.28621,2.28597,2.28597,1873792.0
2007-04-02 14:15:00,2.28586,2.28586,2.28564,2.28585,3537583.0
2007-04-02 14:16:00,2.28592,2.28599,2.28575,2.28599,3390775.0
2007-04-02 14:17:00,2.2861,2.28619,2.28592,2.28619,3378621.0
2007-04-02 14:18:00,2.28626,2.28637,2.2862,2.28625,4045019.0
2007-04-02 14:19:00,2.2863,2.28651,2.2862,2.28651,14381657.0
2007-04-02 14:20:00,2.28663,2.28663,2.28628,2.28628,12721218.0
2007-04-02 14:21:00,2.28608,2.28608,2.28583,2.28583,7758606.0
2007-04-02 14:22:00,2.28593,2.28604,2.28584,2.28604,862565.0
2007-04-02 14:23:00,2.28621,2.28643,2.28621,2.28643,5407644.0
2007-04-02 14:24:00,2.28634,2.28678,2.28634,2.28678,11788733.0
2007-04-02 14:25:00,2.28691,2.28721,2.28691,2.28721,721194.0
2007-04-02 14:26:00,2.28725,2.28762,2.28721,2.28762,1627988.0
2007-04-02 14:27:00,2.28743,2.28771,2.28743,2.28746,3449236.0
2007-04-02 14:28:00,2.28741,2.28758,2.28735,2.28735,1224317.0
2007-04-02 14:29:00,2.28743,2.28743,2.28728,2.28734,4119173.0
2007-04-02 14:30:00,2.28733,2.28756,2.28733,2.28756,7316721.0
2007-04-02 14:31:00,2.28753,2.28753,2.28737,2.2875,1665043.0
2007-04-02 14:32:00,2.2876,2.28771,2.28745,2.28755,960573.0
2007-04-02 14:33:00,2.2875,2.2875,2.28713,2.28713,8489931.0
2007-04-02 14:34:00,2.28705,2.28714,2.28705,2.28707,4053039.0
2007-04-02 14:35:00,2.28705,2.28705,2.28689,2.28689,6951508.0
2007-04-02 14:36:00,2.28679,2.28679,2.28658,2.28658,980284.0
2007-04-02 14:37:00,2.28646,2.28646,2.2857,2.28608,4320561.0
2007-04-02 14:38:00,2.28601,2.28624,2.28585,2.28585,38085292.0
2007-04-02 14:39:00,2.28566,2.28566,2.28532,2.28559,4749583.0
2007-04-02 14:40:00,2.28571,2.28597,2.28571,2.28594,1662698.0
2007-04-02 14:41:00,2.28598,2.28604,2.28585,2.28585,13136051.0
2007-04-02 14:42:00,2.28593,2.28593,2.28574,2.28574,2363987.0
2007-04-02 14:43:00,2.28576,2.28576,2.28538,2.28538,6597906.0
2007-04-02 14:44:00,2.28519,2.28519,2.28469,2.28472,2732282.0
2007-04-02 14:45:00,2.28479,2.28509,2.28479,2.28501,17463724.0
2007-04-02 14:46:00,2.28489,2.28517,2.28489,2.28517,492025.0
2007-04-02 14:47:00,2.28517,2.28529,2.28514,2.28529,7307086.0
2007-04-02 14:48:00,2.28516,2.28537,2.28513,2.28527,10070088.0
2007-04-02 14:49:00,2.28519,2.28519,2.28484,2.28496,3983898.0
2007-04-02 14:50:00,2.28488,2.28496,2.28473,2.28496,8281412.0
2007-04-02 14:51:00,2.28494,2.28501,2.28484,2.28494,5558460.0
2007-04-02 14:52:00,2.285,2.28515,2.28495,2.28505,516153.0
2007-04-02 14:53:00,2.28503,2.28503,2.28461,2.28461,13167396.0
2007-04-02 14:54:00,2.28453,2.28463,2.28439,2.28448,18160100.0
2007-04-02 14:55:00,2.28438,2.28439,2.28425,2.28425,4075973.0
2007-04-02 14:56:00,2.28418,2.28418,2.28407,2.28407,23348841.0
2007-04-02 14:57:00,2.284,2.284,2.28335,2.28363,13580191.0
2007-04-02 14:58:00,2.28366,2.28414,2.28366,2.28401,2475249.0
2007-04-02 14:59:00,2.28411,2.28428,2.28411,2.28418,3104317.0
2007-04-02 15:00:00,2.28419,2.28435,2.28419,2.28428,34367256.0
2007-04-02 15:01:00,2.28449,2.28475,2.28449,2.28473,16362862.0
2007-04-02 15:02:00,2.28473,2.28475,2.28466,2.28475,8761924.0
2007-04-02 15:03:00,2.28471,2.28514,2.28385,2.28385,9359989.0
2007-04-02 15:04:00,2.28533,2.286,2.28533,2.286,2793798.0
2007-04-02 15:05:00,2.28581,2.28624,2.28581,2.28624,6782797.0
2007-04-02 15:06:00,2.28619,2.28619,2.28594,2.28594,1205400.0
2007-04-02 15:07:00,2.28607,2.28627,2.28607,2.28621,24451924.0
2007-04-02 15:08:00,2.28619,2.28619,2.28588,2.28588,4109256.0
2007-04-02 15:09:00,2.28577,2.28589,2.28569,2.28589,3395722.0
2007-04-02 15:10:00,2.28599,2.28635,2.28599,2.28635,1073055.0
2007-04-02 15:11:00,2.28633,2.2865,2.2863,2.2865,8132082.0
2007-04-02 15:12:00,2.28646,2.28658,2.28642,2.28651,1330555.0
2007-04-02 15:13:00,2.28664,2.28664,2.28645,2.28645,2346867.0
2007-04-02 15:14:00,2.28645,2.28669,2.28636,2.28669,3320536.0
2007-04-02 15:15:00,2.28676,2.28676,2.28667,2.28671,33390862.0
2007-04-02 15:16:00,2.28675,2.28702,2.28675,2.28702,4669163.0
2007-04-02 15:17:00,2.28698,2.28698,2.2867,2.28673,7920655.0
2007-04-02 15:18:00,2.2867,2.28686,2.28662,2.28686,1143413.0
2007-04-02 15:19:00,2.28688,2.28692,2.28671,2.28671,11545964.0
2007-04-02 15:20:00,2.28657,2.28679,2.28657,2.28674,22994463.0
2007-04-02 15:21:00,2.28666,2.28666,2.28632,2.28658,14556971.0
2007-04-02 15:22:00,2.28663,2.28677,2.28663,2.28671,2946574.0
2007-04-02 15:23:00,2.28668,2.28668,2.2865,2.28658,2338928.0
2007-04-02 15:24:00,2.28653,2.2867,2.28637,2.2867,3061407.0
2007-04-02 15:25:00,2.28672,2.28672,2.28642,2.28642,853803.0
2007-04-02 15:26:00,2.28626,2.28626,2.28591,2.28612,20411589.0
2007-04-02 15:27:00,2.28639,2.28648,2.28588,2.28588,8634323.0
2007-04-02 15:28:00,2.28614,2.28621,2.28596,2.28621,508784.0
2007-04-02 15:29:00,2.28632,2.28648,2.28629,2.28629,5332179.0
2007-04-02 15:30:00,2.28638,2.28652,2.28638,2.28651,5945148.0
2007-04-02 15:31:00,2.2865,2.2865,2.28637,2.28637,1014795.0
2007-04-02 15:32:00,2.28629,2.28629,2.28597,2.28597,10114197.0
2007-04-02 15:33:00,2.28605,2.2861,2.28605,2.28607,6305165.0
2007-04-02 15:34:00,2.28606,2.28625,2.28597,2.28625,7280604.0
2007-04-02 15:35:00,2.28621,2.28621,2.28602,2.28619,17842054.0
2007-04-02 15:36:00,2.28602,2.28617,2.28601,2.28609,43809147.0
2007-04-02 15:37:00,2.28596,2.28596,2.2858,2.28583,13160043.0
2007-04-02 15:38:00,2.28581,2.28581,2.2856,2.28564,925216.0
2007-04-02 15:39:00,2.28558,2.28558,2.28527,2.28546,7166680.0
2007-04-02 15:40:00,2.28539,2.28544,2.28507,2.28507,1039391.0
2007-04-02 15:41:00,2.28512,2.28516,2.28502,2.28516,6526885.0
2007-04-02 15:42:00,2.28521,2.28521,2.28496,2.28507,5817304.0
2007-04-02 15:43:00,2.28502,2.28502,2.28456,2.28497,2791716.0
2007-04-02 15:44:00,2.28505,2.28514,2.28505,2.28507,1440744.0
2007-04-02 15:45:00,2.28507,2.28507,2.28493,2.28493,5219676.0
2007-04-02 15:46:00,2.28496,2.28523,2.28496,2.28523,4038196.0
2007-04-02 15:47:00,2.28533,2.28542,2.28529,2.28542,3128657.0
2007-04-02 15:48:00,2.28529,2.28542,2.28499,2.28525,6683424.0
2007-04-02 15:49:00,2.28542,2.28551,2.28537,2.28551,9487840.0
2007-04-02 15:50:00,2.28532,2.28549,2.28529,2.28549,3461518.0
2007-04-02 15:51:00,2.28543,2.28545,2.28497,2.28538,911512.0
2007-04-02 15:52:00,2.28533,2.28536,2.28524,2.28525,12314944.0
2007-04-02 15:53:00,2.28519,2.28571,2.28519,2.28571,6412771.0
2007-04-02 15:54:00,2.28571,2.28583,2.28539,2.2858,6624092.0
2007-04-02 15:55:00,2.28566,2.2858,2.28565,2.28565,2524469.0
2007-04-02 15:56:00,2.28552,2.28554,2.28539,2.28554,10962459.0
2007-04-02 15:57:00,2.28564,2.28582,2.28564,2.28581,2732562.0
2007-04-02 15:58:00,2.28575,2.28575,2.28551,2.28559,4849997.0
2007-04-02 15:59:00,2.28555,2.28555,2.28522,2.28522,2225311.0
2007-04-02 16:00:00,2.28518,2.28518,2.28453,2.28453,879851.0
2007-04-02 16:01:00,2.28412,2.2844,2.28392,2.28392,24931400.0
2007-04-02 16:02:00,2.28402,2.28402,2.28351,2.28376,13764074.0
2007-04-02 16:03:00,2.28388,2.28451,2.28388,2.2845,4645125.0
2007-04-02 16:04:00,2.28457,2.28526,2.28457,2.28512,3136015.0
2007-04-02 16:05:00,2.28527,2.28539,2.28519,2.28524,5973053.0
2007-04-02 16:06:00,2.28519,2.2855,2.28503,2.28503,3034348.0
2007-04-02 16:07:00,2.28509,2.2852,2.28497,2.2852,7205310.0
2007-04-02 16:08:00,2.28515,2.28518,2.28489,2.28518,3051602.0
2007-04-02 16:09:00,2.28503,2.28541,2.28503,2.28541,8485593.0
2007-04-02 16:10:00,2.28534,2.28534,2.28526,2.28526,23262883.0
2007-04-02 16:11:00,2.28523,2.28535,2.28523,2.28531,3069068.0
2007-04-02 16:12:00,2.28532,2.28532,2.285,2.285,6619776.0
2007-04-02 16:13:00,2.2851,2.2851,2.285,2.28506,4151303.0
2007-04-02 16:14:00,2.28521,2.28555,2.28517,2.28555,539893.0
2007-04-02 16:15:00,2.28565,2.28568,2.28564,2.28565,17247963.0
2007-04-02 16:16:00,2.28564,2.28572,2.28559,2.28571,12019148.0
2007-04-02 16:17:00,2.28554,2.2856,2.28527,2.28527,5737200.0
2007-04-02 16:18:00,2.28521,2.28523,2.28503,2.28506,7325124.0
2007-04-02 16:19:00,2.28495,2.28495,2.2846,2.2846,3149440.0
2007-04-02 16:20:00,2.2847,2.2847,2.28434,2.28456,6019075.0
2007-04-02 16:21:00,2.2846,2.2846,2.28432,2.28445,7106288.0
2007-04-02 16:22:00,2.28441,2.28442,2.28408,2.28408,7035076.0
2007-04-02 16:23:00,2.28392,2.28409,2.28342,2.28409,7152955.0
2007-04-02 16:24:00,2.28421,2.28479,2.28421,2.28479,536416.0
2007-04-02 16:25:00,2.28487,2.28546,2.28483,2.28546,6384918.0
2007-04-02 16:26:00,2.28544,2.28576,2.28544,2.28571,3194244.0
2007-04-02 16:27:00,2.28563,2.28565,2.28547,2.28547,17366757.0
2007-04-02 16:28:00,2.28546,2.28552,2.28534,2.28543,18333387.0
2007-04-02 16:29:00,2.2855,2.2855,2.28541,2.28543,7047996.0
2007-04-02 16:30:00,2.28539,2.28539,2.28531,2.28532,3002421.0
2007-04-02 16:31:00,2.28543,2.28549,2.28534,2.28543,29583745.0
2007-04-02 16:32:00,2.28532,2.28532,2.28489,2.28489,4253212.0
2007-04-02 16:33:00,2.28489,2.2849,2.28465,2.28467,11219568.0
2007-04-02 16:34:00,2.2843,2.28463,2.2843,2.28445,1567489.0
2007-04-02 16:35:00,2.28445,2.2847,2.28421,2.2847,2479552.0
2007-04-02 16:36:00,2.28479,2.28522,2.28479,2.28522,1280363.0
2007-04-02 16:37:00,2.28531,2.28563,2.28516,2.28516,11986423.0
2007-04-02 16:38:00,2.28552,2.28552,2.28546,2.28552,11209797.0
2007-04-02 16:39:00,2.28562,2.28587,2.28562,2.28572,1286235.0
2007-04-02 16:40:00,2.28568,2.28568,2.28538,2.28538,3374810.0
2007-04-02 16:41:00,2.28529,2.28529,2.28507,2.2851,2953246.0
2007-04-02 16:42:00,2.2851,2.2851,2.28498,2.28498,3394544.0
2007-04-02 16:43:00,2.28494,2.28494,2.28449,2.28449,700283.0
2007-04-02 16:44:00,2.28437,2.28455,2.28433,2.28455,3120479.0
2007-04-02 16:45:00,2.28466,2.28497,2.28466,2.28497,5678432.0
2007-04-02 16:46:00,2.28504,2.28504,2.28481,2.28483,4420398.0
2007-04-02 16:47:00,2.28472,2.28472,2.28434,2.28434,2137578.0
2007-04-02 16:48:00,2.28431,2.28431,2.28385,2.28385,2540729.0
2007-04-02 16:49:00,2.28367,2.28378,2.28366,2.28366,13832159.0
2007-04-02 16:50:00,2.28374,2.28392,2.28369,2.28369,10263444.0
2007-04-02 16:51:00,2.28368,2.28394,2.28368,2.28394,10120543.0
2007-04-02 16:52:00,2.28413,2.28468,2.28413,2.28468,5911855.0
2007-04-02 16:53:00,2.28468,2.28468,2.28428,2.28428,6470752.0
2007-04-02 16:54:00,2.28427,2.28427,2.28406,2.28413,1463054.0
2007-04-02 16:55:00,2.28413,2.28425,2.28406,2.28425,21870894.0
2007-04-02 16:56:00,2.28422,2.28422,2.28401,2.28411,4005045.0
2007-04-02 16:57:00,2.28424,2.2843,2.28404,2.2843,1667906.0
2007-04-02 16:58:00,2.28429,2.28465,2.28429,2.28463,4330326.0
2007-04-02 16:59:00,2.28469,2.285,2.28462,2.285,2030560.0
2007-04-02 17:00:00,2.28498,2.28517,2.28498,2.28517,1818429.0
2007-04-02 17:01:00,2.28507,2.28565,2.28403,2.28565,4242519.0
2007-04-02 17:02:00,2.28566,2.2858,2.28566,2.28571,5492274.0
2007-04-02 17:03:00,2.28563,2.28563,2.28533,2.28533,10851826.0
2007-04-02 17:04:00,2.28533,2.2855,2.28522,2.2855,11314241.0
2007-04-02 17:05:00,2.28544,2.28544,2.28527,2.28527,6889300.0
2007-04-02 17:06:00,2.28537,2.28594,2.28537,2.28594,1156792.0
2007-04-02 17:07:00,2.28604,2.28604,2.28586,2.2859,1911856.0
2007-04-02 17:08:00,2.28589,2.28602,2.2857,2.28602,8539169.0
2007-04-02 17:09:00,2.28602,2.28614,2.28597,2.28601,1564751.0
2007-04-02 17:10:00,2.28588,2.28595,2.28586,2.28592,2548625.0
2007-04-02 17:11:00,2.28585,2.28585,2.28552,2.28557,20294397.0
2007-04-02 17:12:00,2.28556,2.28578,2.28556,2.28562,1373289.0
2007-04-02 17:13:00,2.28566,2.28635,2.28566,2.28628,10145356.0
2007-04-02 17:14:00,2.28652,2.28656,2.28645,2.28645,4428452.0
2007-04-02 17:15:00,2.28638,2.28644,2.28632,2.28643,20822059.0
2007-04-02 17:16:00,2.28633,2.28633,2.28586,2.28586,2853408.0
2007-04-02 17:17:00,2.28585,2.28591,2.28578,2.28591,4729072.0
2007-04-02 17:18:00,2.28594,2.28594,2.28569,2.28575,2384697.0
2007-04-02 17:19:00,2.28589,2.28597,2.28585,2.28595,7812093.0
2007-04-02 17:20:00,2.28597,2.28601,2.28585,2.286,9407849.0
2007-04-02 17:21:00,2.28598,2.28598,2.28569,2.28569,4229935.0
2007-04-02 17:22:00,2.28549,2.28559,2.28545,2.28559,3554927.0
2007-04-02 17:23:00,2.28558,2.28558,2.2854,2.2854,18196898.0
2007-04-02 17:24:00,2.28529,2.28529,2.2851,2.2851,2719475.0
2007-04-02 17:25:00,2.28516,2.28521,2.28513,2.28518,905223.0
2007-04-02 17:26:00,2.28521,2.28572,2.28521,2.28572,1901727.0
2007-04-02 17:27:00,2.28578,2.28602,2.28578,2.28602,3166510.0
2007-04-02 17:28:00,2.28604,2.28604,2.28583,2.286,8120988.0
2007-04-02 17:29:00,2.28593,2.28593,2.28563,2.28563,1557423.0
2007-04-02 17:30:00,2.28563,2.28573,2.28548,2.28573,14513687.0
2007-04-02 17:31:00,2.28581,2.28601,2.28576,2.28601,5027820.0
2007-04-02 17:32:00,2.28609,2.28614,2.286,2.28609,15422703.0
2007-04-02 17:33:00,2.28604,2.28604,2.28581,2.28585,1855603.0
2007-04-02 17:34:00,2.28593,2.28637,2.28593,2.28637,1886677.0
2007-04-02 17:35:00,2.28646,2.28647,2.28634,2.28636,906573.0
2007-04-02 17:36:00,2.28632,2.28632,2.286,2.286,3453959.0
2007-04-02 17:37:00,2.28591,2.28599,2.2858,2.28599,4719447.0
2007-04-02 17:38:00,2.28597,2.28604,2.28574,2.28604,610624.0
2007-04-02 17:39:00,2.28619,2.28635,2.28619,2.28629,5664704.0
2007-04-02 17:40:00,2.2865,2.28695,2.2865,2.28695,9134412.0
2007-04-02 17:41:00,2.28709,2.28732,2.28709,2.28721,8558468.0
2007-04-02 17:42:00,2.28728,2.28733,2.28727,2.28727,6280081.0
2007-04-02 17:43:00,2.28735,2.2874,2.2873,2.28731,40446312.0
2007-04-02 17:44:00,2.2872,2.2872,2.28688,2.28688,12909470.0
2007-04-02 17:45:00,2.28692,2.28692,2.2866,2.2866,8334625.0
2007-04-02 17:46:00,2.28657,2.28668,2.2865,2.2865,3568899.0
2007-04-02 17:47:00,2.28641,2.28641,2.2863,2.28633,13118021.0
2007-04-02 17:48:00,2.28644,2.28674,2.28644,2.28674,8167535.0
2007-04-02 17:49:00,2.28677,2.28694,2.28674,2.28694,8134720.0
2007-04-02 17:50:00,2.28712,2.2874,2.28712,2.2874,1322847.0
2007-04-02 17:51:00,2.28739,2.28747,2.28706,2.28725,15817429.0
2007-04-02 17:52:00,2.28719,2.28724,2.2871,2.28721,2229925.0
2007-04-02 17:53:00,2.28718,2.28727,2.28711,2.28716,6386810.0
2007-04-02 17:54:00,2.28712,2.28712,2.28676,2.28676,6905784.0
2007-04-02 17:55:00,2.28665,2.28686,2.28648,2.28686,3426893.0
2007-04-02 17:56:00,2.28708,2.2873,2.28708,2.28715,5965048.0
2007-04-02 17:57:00,2.28706,2.28706,2.28675,2.28685,3225873.0
2007-04-02 17:58:00,2.28686,2.28735,2.28686,2.28735,3610790.0
2007-04-02 17:59:00,2.28722,2.28722,2.28674,2.28674,1727619.0
2007-04-02 18:00:00,2.28672,2.28704,2.28668,2.28704,6734553.0
2007-04-02 18:01:00,2.28713,2.28726,2.2871,2.2871,3118927.0
2007-04-02 18:02:00,2.28713,2.28722,2.28688,2.28689,921814.0
2007-04-02 18:03:00,2.28675,2.28675,2.28647,2.28651,6302963.0
2007-04-02 18:04:00,2.28656,2.28704,2.28656,2.28678,17887395.0
2007-04-02 18:05:00,2.28669,2.28675,2.28656,2.28656,452459.0
2007-04-02 18:06:00,2.28651,2.28693,2.28636,2.28693,4087780.0
2007-04-02 18:07:00,2.28684,2.28684,2.2866,2.28663,2801128.0
2007-04-02 18:08:00,2.28665,2.28676,2.28661,2.28661,11425084.0
2007-04-02 18:09:00,2.28671,2.28671,2.28653,2.28668,13793201.0
2007-04-02 18:10:00,2.28678,2.28687,2.28648,2.2868,6611156.0
2007-04-02 18:11:00,2.28693,2.2871,2.28684,2.2871,5414236.0
2007-04-02 18:12:00,2.28705,2.28705,2.28683,2.28691,25499623.0
2007-04-02 18:13:00,2.2869,2.28696,2.2867,2.2867,1538636.0
2007-04-02 18:14:00,2.28656,2.28656,2.28623,2.28635,2129323.0
2007-04-02 18:15:00,2.28635,2.28693,2.28635,2.28682,2124931.0
2007-04-02 18:16:00,2.28692,2.28705,2.28688,2.28691,2570332.0
2007-04-02 18:17:00,2.28678,2.28678,2.28637,2.28658,8953163.0
2007-04-02 18:18:00,2.28683,2.28689,2.28672,2.28689,2044284.0
2007-04-02 18:19:00,2.28692,2.28694,2.28668,2.28668,1933470.0
2007-04-02 18:20:00,2.28654,2.28674,2.28644,2.28659,35554626.0
2007-04-02 18:21:00,2.28681,2.28701,2.28681,2.28681,6921356.0
2007-04-02 18:22:00,2.28687,2.28687,2.28673,2.28673,1317766.0
2007-04-02 18:23:00,2.2868,2.28715,2.28671,2.28715,4236314.0
2007-04-02 18:24:00,2.28714,2.28724,2.28714,2.28718,1039454.0
2007-04-02 18:25:00,2.28723,2.28723,2.28709,2.28713,4096253.0
2007-04-02 18:26:00,2.28726,2.28759,2.28716,2.28759,2411947.0
2007-04-02 18:27:00,2.28616,2.28768,2.28616,2.28722,6059268.0
2007-04-02 18:28:00,2.28735,2.28741,2.28725,2.28741,12827467.0
2007-04-02 18:29:00,2.28738,2.28747,2.28716,2.28731,2962276.0
2007-04-02 18:30:00,2.28723,2.2874,2.28705,2.28709,1358475.0
2007-04-02 18:31:00,2.28729,2.28729,2.28703,2.28703,12199053.0
2007-04-02 18:32:00,2.28708,2.28708,2.28682,2.28682,3247372.0
2007-04-02 18:33:00,2.28664,2.28701,2.28664,2.2868,11913134.0
2007-04-02 18:34:00,2.28667,2.28677,2.28636,2.28677,5712402.0
2007-04-02 18:35:00,2.28692,2.28701,2.28689,2.28689,8009210.0
2007-04-02 18:36:00,2.28691,2.28704,2.28691,2.28703,9386952.0
2007-04-02 18:37:00,2.28713,2.28724,2.28703,2.28703,16574665.0
2007-04-02 18:38:00,2.28696,2.28696,2.28667,2.28672,1565136.0
2007-04-02 18:39:00,2.28689,2.2871,2.28689,2.28704,624419.0
2007-04-02 18:40:00,2.28702,2.28708,2.28693,2.28694,67337798.0
2007-04-02 18:41:00,2.28691,2.28694,2.28674,2.28691,2378829.0
2007-04-02 18:42:00,2.28683,2.28686,2.2867,2.28672,8671409.0
2007-04-02 18:43:00,2.28669,2.28675,2.28667,2.28675,844511.0
2007-04-02 18:44:00,2.28667,2.28675,2.28647,2.28647,4771581.0
2007-04-02 18:45:00,2.28647,2.28671,2.28647,2.28657,22356866.0
2007-04-02 18:46:00,2.28675,2.28704,2.28653,2.28704,2042259.0
2007-04-02 18:47:00,2.28706,2.28706,2.28686,2.28686,3025042.0
2007-04-02 18:48:00,2.2868,2.28686,2.2867,2.28684,3539949.0
2007-04-02 18:49:00,2.28683,2.28694,2.28676,2.2868,2130968.0
2007-04-02 18:50:00,2.28691,2.28693,2.28647,2.28693,1029140.0
2007-04-02 18:51:00,2.28686,2.2869,2.28645,2.28672,2605607.0
2007-04-02 18:52:00,2.28681,2.28692,2.28675,2.28692,1834207.0
2007-04-02 18:53:00,2.2871,2.2871,2.28688,2.28707,4071054.0
2007-04-02 18:54:00,2.28709,2.28718,2.28708,2.28708,7232262.0
2007-04-02 18:55:00,2.28683,2.28699,2.28683,2.28692,18999991.0
2007-04-02 18:56:00,2.28707,2.2872,2.28707,2.28714,1444103.0
2007-04-02 18:57:00,2.28709,2.28723,2.28672,2.28672,6780991.0
2007-04-02 18:58:00,2.28651,2.28651,2.28617,2.2865,6635469.0
2007-04-02 18:59:00,2.28653,2.28689,2.28653,2.28689,12349646.0
2007-04-02 19:00:00,2.2868,2.2868,2.28654,2.28669,5074541.0
2007-04-02 19:01:00,2.28678,2.28714,2.28678,2.2871,18192120.0
2007-04-02 19:02:00,2.28698,2.28698,2.28663,2.28685,11239721.0
2007-04-02 19:03:00,2.28707,2.2874,2.28707,2.2873,15262284.0
2007-04-02 19:04:00,2.28735,2.28735,2.28683,2.28683,4561290.0
2007-04-02 19:05:00,2.28668,2.28674,2.28652,2.28652,8758877.0
2007-04-02 19:06:00,2.28641,2.28654,2.28641,2.28654,959764.0
2007-04-02 19:07:00,2.28655,2.28663,2.28655,2.28658,1223107.0
2007-04-02 19:08:00,2.2866,2.28663,2.28656,2.28663,1982919.0
2007-04-02 19:09:00,2.28669,2.28672,2.28643,2.28672,15591892.0
2007-04-02 19:10:00,2.28671,2.28671,2.28652,2.28664,614240.0
2007-04-02 19:11:00,2.28654,2.28684,2.28654,2.28684,7586376.0
2007-04-02 19:12:00,2.28691,2.28694,2.28689,2.2869,8698866.0
2007-04-02 19:13:00,2.28683,2.28683,2.28654,2.28654,2848467.0
2007-04-02 19:14:00,2.28657,2.28657,2.28618,2.28618,953606.0
2007-04-02 19:15:00,2.28616,2.28616,2.28561,2.28577,2774268.0
2007-04-02 19:16:00,2.28574,2.28635,2.28574,2.28608,3265586.0
2007-04-02 19:17:00,2.2863,2.28644,2.28625,2.28625,15592755.0
2007-04-02 19:18:00,2.28634,2.28634,2.28608,2.28608,879011.0
2007-04-02 19:19:00,2.28627,2.28656,2.28627,2.28652,14072084.0
2007-04-02 19:20:00,2.28657,2.28663,2.2862,2.28659,2099537.0
2007-04-02 19:21:00,2.28662,2.28671,2.28654,2.28671,1979788.0
2007-04-02 19:22:00,2.28666,2.28682,2.28652,2.28652,1136239.0
2007-04-02 19:23:00,2.28651,2.28651,2.28627,2.28647,2761215.0
2007-04-02 19:24:00,2.28638,2.2864,2.28612,2.28612,4984083.0
2007-04-02 19:25:00,2.28626,2.28626,2.28609,2.28619,4742262.0
2007-04-02 19:26:00,2.28624,2.28629,2.2862,2.28624,3861989.0
2007-04-02 19:27:00,2.28617,2.28633,2.28617,2.28625,1926985.0
2007-04-02 19:28:00,2.28622,2.28622,2.28584,2.28584,10625309.0
2007-04-02 19:29:00,2.28591,2.28591,2.2856,2.2856,750054.0
2007-04-02 19:30:00,2.28536,2.28536,2.28519,2.28519,1833223.0
2007-04-02 19:31:00,2.28517,2.28517,2.28499,2.28507,10522258.0
2007-04-02 19:32:00,2.28509,2.28528,2.28508,2.28528,2775487.0
2007-04-02 19:33:00,2.28528,2.28546,2.28528,2.28546,7780166.0
2007-04-02 19:34:00,2.28553,2.28553,2.28478,2.28516,5071503.0
2007-04-02 19:35:00,2.28515,2.28538,2.28515,2.28528,14260821.0
2007-04-02 19:36:00,2.28512,2.28512,2.28486,2.28492,1259212.0
2007-04-02 19:37:00,2.2849,2.28508,2.28489,2.28503,8249058.0
2007-04-02 19:38:00,2.28503,2.28503,2.28473,2.28473,2467082.0
2007-04-02 19:39:00,2.28467,2.28486,2.28446,2.28486,1905929.0
2007-04-02 19:40:00,2.28499,2.28499,2.28478,2.28481,2632817.0
2007-04-02 19:41:00,2.28464,2.28464,2.28436,2.28454,12399093.0
2007-04-02 19:42:00,2.28462,2.28462,2.2844,2.2844,5555595.0
2007-04-02 19:43:00,2.28438,2.28448,2.28438,2.28445,10709342.0
2007-04-02 19:44:00,2.28433,2.28433,2.28405,2.28421,1985110.0
2007-04-02 19:45:00,2.28425,2.28438,2.28403,2.28403,10124070.0
2007-04-02 19:46:00,2.28402,2.28433,2.28398,2.28433,19009113.0
2007-04-02 19:47:00,2.28443,2.28451,2.28437,2.28437,6018977.0
2007-04-02 19:48:00,2.28438,2.28438,2.28427,2.28437,1439955.0
2007-04-02 19:49:00,2.28424,2.28442,2.28424,2.28431,1166404.0
2007-04-02 19:50:00,2.28429,2.28429,2.28414,2.28414,4544868.0
2007-04-02 19:51:00,2.28395,2.28411,2.28392,2.28397,8206420.0
2007-04-02 19:52:00,2.28399,2.28408,2.28399,2.28408,7764599.0
2007-04-02 19:53:00,2.28401,2.28401,2.28381,2.28385,6237394.0
2007-04-02 19:54:00,2.28391,2.28422,2.28391,2.28422,2181850.0
2007-04-02 19:55:00,2.28436,2.28443,2.28436,2.28443,10120243.0
2007-04-02 19:56:00,2.28449,2.28449,2.28434,2.2844,1949758.0
2007-04-02 19:57:00,2.28428,2.28445,2.28428,2.28429,3637654.0
2007-04-02 19:58:00,2.28409,2.28409,2.28363,2.28388,3656693.0
2007-04-02 19:59:00,2.28418,2.28424,2.28407,2.28417,20518901.0
2007-04-02 20:00:00,2.28422,2.28452,2.28416,2.28452,10407297.0
2007-04-02 20:01:00,2.28451,2.2847,2.28451,2.28455,3344906.0
2007-04-02 20:02:00,2.28468,2.28468,2.28454,2.28455,16921969.0
2007-04-02 20:03:00,2.28456,2.28465,2.28446,2.28456,9305615.0
2007-04-02 20:04:00,2.28461,2.28487,2.28461,2.28487,6016493.0
2007-04-02 20:05:00,2.28491,2.28497,2.28491,2.28497,3503835.0
2007-04-02 20:06:00,2.28459,2.28496,2.28459,2.28477,12577594.0
2007-04-02 20:07:00,2.28484,2.28486,2.28475,2.28486,6819713.0
2007-04-02 20:08:00,2.28492,2.28516,2.28492,2.28516,9153757.0
2007-04-02 20:09:00,2.28526,2.28528,2.28513,2.28513,16075677.0
2007-04-02 20:10:00,2.28508,2.2851,2.28491,2.28496,7971307.0
2007-04-02 20:11:00,2.285,2.28503,2.28483,2.28503,4196969.0
2007-04-02 20:12:00,2.28502,2.28519,2.28492,2.28515,1491740.0
2007-04-02 20:13:00,2.28517,2.2852,2.2846,2.2846,1207836.0
2007-04-02 20:14:00,2.28504,2.28505,2.28484,2.28505,5742181.0
2007-04-02 20:15:00,2.28507,2.2851,2.28494,2.2851,22302411.0
2007-04-02 20:16:00,2.28519,2.28582,2.28519,2.28582,832680.0
2007-04-02 20:17:00,2.28587,2.28598,2.28587,2.28594,8098426.0
2007-04-02 20:18:00,2.28593,2.28611,2.28586,2.28605,5699226.0
2007-04-02 20:19:00,2.28607,2.2862,2.28606,2.2862,10341777.0
2007-04-02 20:20:00,2.28625,2.28625,2.286,2.28609,15076325.0
2007-04-02 20:21:00,2.2861,2.28659,2.2861,2.28659,8045551.0
2007-04-02 20:22:00,2.28673,2.28682,2.28664,2.28682,3486620.0
2007-04-02 20:23:00,2.28682,2.28686,2.28646,2.28653,6417465.0
2007-04-02 20:24:00,2.2866,2.28676,2.28655,2.28676,3280157.0
2007-04-02 20:25:00,2.28676,2.28685,2.28676,2.28682,2812653.0
2007-04-02 20:26:00,2.28665,2.2868,2.28648,2.28648,8583438.0
2007-04-02 20:27:00,2.28643,2.28646,2.28631,2.28631,3288352.0
2007-04-02 20:28:00,2.28644,2.28644,2.28614,2.28614,4178276.0
2007-04-02 20:29:00,2.28604,2.28604,2.2858,2.28604,14212188.0
2007-04-02 20:30:00,2.28615,2.2863,2.28615,2.28621,9239654.0
2007-04-02 20:31:00,2.28628,2.28632,2.28622,2.28631,6836751.0
2007-04-02 20:32:00,2.28632,2.28632,2.28611,2.28611,5676881.0
2007-04-02 20:33:00,2.28596,2.28621,2.28584,2.28621,9956126.0
2007-04-02 20:34:00,2.28618,2.28624,2.2859,2.28592,3787251.0
2007-04-02 20:35:00,2.28587,2.28587,2.28559,2.28574,6957341.0
2007-04-02 20:36:00,2.2858,2.28593,2.2858,2.28593,3184748.0
2007-04-02 20:37:00,2.28599,2.28599,2.28588,2.28588,14971977.0
2007-04-02 20:38:00,2.28597,2.286,2.28576,2.286,5635110.0
2007-04-02 20:39:00,2.28595,2.28595,2.28575,2.28589,6284513.0
2007-04-02 20:40:00,2.28593,2.28605,2.28585,2.28601,30602867.0
2007-04-02 20:41:00,2.28601,2.28601,2.28571,2.28578,25596555.0
2007-04-02 20:42:00,2.28581,2.28592,2.28573,2.28592,7268619.0
2007-04-02 20:43:00,2.28593,2.28593,2.28581,2.28585,804957.0
2007-04-02 20:44:00,2.28588,2.28595,2.2858,2.2858,9433305.0
2007-04-02 20:45:00,2.28559,2.28559,2.28508,2.28535,3226405.0
2007-04-02 20:46:00,2.28552,2.28591,2.28552,2.2857,6483514.0
2007-04-02 20:47:00,2.28593,2.28609,2.28593,2.28595,9955540.0
2007-04-02 20:48:00,2.28593,2.28593,2.2844,2.28554,26837459.0
2007-04-02 20:49:00,2.28548,2.28577,2.28548,2.28577,14609622.0
2007-04-02 20:50:00,2.28576,2.28609,2.28576,2.28609,966752.0
2007-04-02 20:51:00,2.28614,2.28645,2.28614,2.28637,7525171.0
2007-04-02 20:52:00,2.28651,2.28672,2.28651,2.28672,4766182.0
2007-04-02 20:53:00,2.2867,2.28684,2.2867,2.28684,3200733.0
2007-04-02 20:54:00,2.28643,2.28675,2.28643,2.28657,2957911.0
2007-04-02 20:55:00,2.28653,2.28653,2.28625,2.28632,10490856.0
2007-04-02 20:56:00,2.28623,2.28635,2.28615,2.28615,2258266.0
2007-04-02 20:57:00,2.2862,2.28634,2.2862,2.28634,13112186.0
2007-04-02 20:58:00,2.28602,2.28653,2.28602,2.28628,2301349.0
2007-04-02 20:59:00,2.28606,2.28628,2.28602,2.28613,5353072.0
2007-04-02 21:00:00,2.28613,2.28685,2.28611,2.28685,2405671.0
2007-04-02 21:01:00,2.28683,2.28683,2.28611,2.28621,18936338.0
2007-04-02 21:02:00,2.28631,2.28653,2.28623,2.28623,10253440.0
2007-04-02 21:03:00,2.28623,2.28638,2.28598,2.28602,2159865.0
2007-04-02 21:04:00,2.28621,2.28621,2.28597,2.28602,5041147.0
2007-04-02 21:05:00,2.28588,2.28597,2.28585,2.28585,5040582.0
2007-04-02 21:06:00,2.28573,2.28573,2.28543,2.28565,2118236.0
2007-04-02 21:07:00,2.28578,2.28582,2.28564,2.28566,28329777.0
2007-04-02 21:08:00,2.28579,2.28579,2.28554,2.28554,16332132.0
2007-04-02 21:09:00,2.28546,2.28546,2.28528,2.28533,14900500.0
2007-04-02 21:10:00,2.28523,2.28537,2.28516,2.28516,1557987.0
2007-04-02 21:11:00,2.28531,2.28548,2.28529,2.28546,2265604.0
2007-04-02 21:12:00,2.28547,2.28547,2.28534,2.28539,7351347.0
2007-04-02 21:13:00,2.28534,2.28536,2.28516,2.28526,27536440.0
2007-04-02 21:14:00,2.28524,2.28529,2.28509,2.28509,5492735.0
2007-04-02 21:15:00,2.28498,2.28506,2.28483,2.28506,26842785.0
2007-04-02 21:16:00,2.28507,2.28536,2.28507,2.28536,4712651.0
2007-04-02 21:17:00,2.28541,2.28541,2.28519,2.28519,4172492.0
2007-04-02 21:18:00,2.28523,2.28542,2.28518,2.28542,2560005.0
2007-04-02 21:19:00,2.28511,2.28558,2.28511,2.28546,12211866.0
2007-04-02 21:20:00,2.28542,2.28542,2.28489,2.28489,7331779.0
2007-04-02 21:21:00,2.28491,2.28552,2.28491,2.28552,23010476.0
2007-04-02 21:22:00,2.28557,2.28562,2.2853,2.2853,14403219.0
2007-04-02 21:23:00,2.28522,2.28522,2.28502,2.28502,899445.0
2007-04-02 21:24:00,2.28503,2.28503,2.28477,2.28477,10552414.0
2007-04-02 21:25:00,2.28465,2.28475,2.28458,2.28468,7128017.0
2007-04-02 21:26:00,2.28473,2.28483,2.28464,2.28483,648804.0
2007-04-02 21:27:00,2.28484,2.28491,2.28484,2.28486,8812366.0
2007-04-02 21:28:00,2.28476,2.2848,2.28463,2.28468,2349358.0
2007-04-02 21:29:00,2.28485,2.28512,2.28485,2.28512,10349903.0
2007-04-02 21:30:00,2.28519,2.28541,2.28519,2.2853,4088860.0
2007-04-02 21:31:00,2.28542,2.28543,2.28525,2.28525,9922324.0
2007-04-02 21:32:00,2.28538,2.2856,2.28535,2.28558,7693757.0
2007-04-02 21:33:00,2.28539,2.28539,2.28502,2.28534,13992815.0
2007-04-02 21:34:00,2.28553,2.28592,2.28553,2.28592,1756931.0
2007-04-02 21:35:00,2.28594,2.28599,2.28585,2.28591,4818580.0
2007-04-02 21:36:00,2.28609,2.28609,2.28607,2.28607,1042800.0
2007-04-02 21:37:00,2.286,2.286,2.28572,2.2858,16485871.0
2007-04-02 21:38:00,2.28576,2.28578,2.28558,2.28578,16077784.0
2007-04-02 21:39:00,2.28563,2.28563,2.28524,2.28547,7641242.0
2007-04-02 21:40:00,2.28564,2.2857,2.28545,2.28545,8883680.0
2007-04-02 21:41:00,2.28551,2.28551,2.28506,2.28539,7368656.0
2007-04-02 21:42:00,2.28538,2.28538,2.28519,2.28521,5514854.0
2007-04-02 21:43:00,2.28523,2.28526,2.28502,2.28526,1965408.0
2007-04-02 21:44:00,2.28532,2.28544,2.28528,2.28536,4023593.0
2007-04-02 21:45:00,2.28528,2.28528,2.28509,2.28509,7335485.0
2007-04-02 21:46:00,2.2849,2.28495,2.28442,2.28484,18621099.0
2007-04-02 21:47:00,2.2851,2.28534,2.2851,2.28534,2929544.0
2007-04-02 21:48:00,2.28521,2.28537,2.28521,2.28537,8462087.0
2007-04-02 21:49:00,2.28538,2.28551,2.28534,2.28534,3525630.0
2007-04-02 21:50:00,2.28537,2.28543,2.28534,2.28538,3078670.0
2007-04-02 21:51:00,2.28533,2.28533,2.28503,2.28507,4536161.0
2007-04-02 21:52:00,2.28521,2.28521,2.28479,2.2852,10598427.0
2007-04-02 21:53:00,2.28521,2.28533,2.28516,2.28518,5063019.0
2007-04-02 21:54:00,2.28512,2.28516,2.28506,2.28516,11713648.0
2007-04-02 21:55:00,2.28519,2.28522,2.28513,2.28513,14006486.0
2007-04-02 21:56:00,2.28517,2.28536,2.28517,2.28536,1333741.0
2007-04-02 21:57:00,2.28542,2.28551,2.28542,2.28548,3177556.0
2007-04-02 21:58:00,2.28538,2.28538,2.2851,2.2851,3657408.0
2007-04-02 21:59:00,2.2849,2.2849,2.28433,2.28479,7160954.0
2007-04-02 22:00:00,2.28499,2.28521,2.28498,2.28498,3328160.0
2007-04-02 22:01:00,2.28486,2.28486,2.28475,2.28481,1619683.0
2007-04-02 22:02:00,2.28481,2.28492,2.28437,2.28465,16164081.0
2007-04-02 22:03:00,2.28484,2.28535,2.28484,2.28535,7970960.0
2007-04-02 22:04:00,2.28529,2.28529,2.28508,2.28511,6346352.0
2007-04-02 22:05:00,2.28503,2.28505,2.28494,2.28498,7944610.0
2007-04-02 22:06:00,2.28495,2.28495,2.28483,2.28483,5990876.0
2007-04-02 22:07:00,2.2848,2.28488,2.28446,2.28488,6503218.0
2007-04-02 22:08:00,2.28495,2.28501,2.2849,2.285,2420165.0
2007-04-02 22:09:00,2.28504,2.28512,2.28496,2.28508,4578905.0
2007-04-02 22:10:00,2.28494,2.28494,2.28458,2.28486,2246995.0
2007-04-02 22:11:00,2.28508,2.28528,2.28508,2.28528,5058089.0
2007-04-02 22:12:00,2.28529,2.28535,2.28519,2.28519,1561440.0
2007-04-02 22:13:00,2.28511,2.28511,2.28483,2.285,2518480.0
2007-04-02 22:14:00,2.28512,2.28549,2.28512,2.28541,6020522.0
2007-04-02 22:15:00,2.28536,2.28536,2.28513,2.28531,4081127.0
2007-04-02 22:16:00,2.28519,2.28521,2.28366,2.28521,12615451.0
2007-04-02 22:17:00,2.28518,2.28548,2.28518,2.28548,7341437.0
2007-04-02 22:18:00,2.28543,2.28544,2.28521,2.28521,7663930.0
2007-04-02 22:19:00,2.28525,2.28525,2.28474,2.28518,20058670.0
2007-04-02 22:20:00,2.28529,2.28534,2.28527,2.28529,13172589.0
2007-04-02 22:21:00,2.28526,2.28539,2.28518,2.28522,6391397.0
2007-04-02 22:22:00,2.28521,2.28533,2.28511,2.28533,9358325.0
2007-04-02 22:23:00,2.28537,2.28538,2.28531,2.28534,9084700.0
2007-04-02 22:24:00,2.28533,2.28545,2.28527,2.2854,5642007.0
2007-04-02 22:25:00,2.28534,2.28567,2.28534,2.28567,12212733.0
2007-04-02 22:26:00,2.28575,2.28575,2.28534,2.28534,14432493.0
2007-04-02 22:27:00,2.28518,2.28518,2.28324,2.28324,10534334.0
2007-04-02 22:28:00,2.28468,2.28528,2.28468,2.28528,12345327.0
2007-04-02 22:29:00,2.28545,2.2856,2.28536,2.28543,1351809.0
2007-04-02 22:30:00,2.28538,2.28538,2.28519,2.28519,7219842.0
2007-04-02 22:31:00,2.28507,2.28508,2.28487,2.28487,5164234.0
2007-04-02 22:32:00,2.2847,2.2847,2.28448,2.28468,6141073.0
2007-04-02 22:33:00,2.28481,2.28488,2.28481,2.28483,2147388.0
2007-04-02 22:34:00,2.2849,2.2849,2.28475,2.28475,21358237.0
2007-04-02 22:35:00,2.28463,2.28463,2.28445,2.28461,20403720.0
2007-04-02 22:36:00,2.28459,2.28495,2.28459,2.28495,1981984.0
2007-04-02 22:37:00,2.28485,2.28503,2.28485,2.28485,23386798.0
2007-04-02 22:38:00,2.28485,2.28489,2.28478,2.28478,6041827.0
2007-04-02 22:39:00,2.28453,2.28463,2.28419,2.28419,7441163.0
2007-04-02 22:40:00,2.28462,2.28482,2.28462,2.28465,18676917.0
2007-04-02 22:41:00,2.28472,2.28484,2.28467,2.28484,39329521.0
2007-04-02 22:42:00,2.28487,2.28487,2.28471,2.28481,16686660.0
2007-04-02 22:43:00,2.28476,2.28518,2.28476,2.28518,3537398.0
2007-04-02 22:44:00,2.28514,2.28553,2.28514,2.28547,4823513.0
2007-04-02 22:45:00,2.28555,2.2856,2.28528,2.2856,7974395.0
2007-04-02 22:46:00,2.28577,2.28608,2.28577,2.28598,2111740.0
2007-04-02 22:47:00,2.28594,2.28616,2.28592,2.28616,2873594.0
2007-04-02 22:48:00,2.28605,2.28646,2.28584,2.28646,7328000.0
2007-04-02 22:49:00,2.28653,2.2866,2.28645,2.28647,13184446.0
2007-04-02 22:50:00,2.28631,2.28656,2.2863,2.2863,14656412.0
2007-04-02 22:51:00,2.28612,2.28629,2.28605,2.28629,9124532.0
2007-04-02 22:52:00,2.28617,2.28617,2.28571,2.28571,6497421.0
2007-04-02 22:53:00,2.28569,2.2858,2.28554,2.28566,4146346.0
2007-04-02 22:54:00,2.28564,2.28575,2.28551,2.2856,2630806.0
2007-04-02 22:55:00,2.28555,2.28572,2.28555,2.28572,22950142.0
2007-04-02 22:56:00,2.28573,2.28601,2.28571,2.28597,5406633.0
2007-04-02 22:57:00,2.28584,2.28613,2.28584,2.28613,10268251.0
2007-04-02 22:58:00,2.28612,2.28614,2.28597,2.28614,2401289.0
2007-04-02 22:59:00,2.28615,2.28624,2.28606,2.28616,2661456.0
2007-04-02 23:00:00,2.28603,2.28603,2.28577,2.28583,1719829.0
2007-04-02 23:01:00,2.28582,2.28603,2.28582,2.28603,15959200.0
2007-04-02 23:02:00,2.28603,2.28619,2.28591,2.28619,7119280.0
2007-04-02 23:03:00,2.28639,2.28652,2.2861,2.28651,2113330.0
2007-04-02 23:04:00,2.28655,2.28655,2.28636,2.28644,4552582.0
2007-04-02 23:05:00,2.28662,2.28678,2.28662,2.28678,3113475.0
2007-04-02 23:06:00,2.28661,2.28662,2.28653,2.28662,9115989.0
2007-04-02 23:07:00,2.28674,2.28695,2.28674,2.28679,1132106.0
2007-04-02 23:08:00,2.2868,2.28716,2.2868,2.28716,9209588.0
2007-04-02 23:09:00,2.2872,2.2872,2.28705,2.28705,2292667.0
2007-04-02 23:10:00,2.2871,2.28733,2.28702,2.28733,11819207.0
2007-04-02 23:11:00,2.28736,2.28745,2.28731,2.28736,13176113.0
2007-04-02 23:12:00,2.28726,2.28726,2.28688,2.28709,16515741.0
2007-04-02 23:13:00,2.28732,2.28753,2.28732,2.28753,5978051.0
2007-04-02 23:14:00,2.28765,2.28767,2.28759,2.28759,10958336.0
2007-04-02 23:15:00,2.28776,2.28787,2.28776,2.28776,1044979.0
2007-04-02 23:16:00,2.28771,2.28771,2.28755,2.2877,9708087.0
2007-04-02 23:17:00,2.28767,2.28776,2.28752,2.28752,9020558.0
2007-04-02 23:18:00,2.28742,2.28742,2.28719,2.28722,1702363.0
2007-04-02 23:19:00,2.2872,2.2872,2.28695,2.2871,10598014.0
2007-04-02 23:20:00,2.28708,2.28708,2.28701,2.28701,370146.0
2007-04-02 23:21:00,2.28686,2.2869,2.28678,2.2869,9792269.0
2007-04-02 23:22:00,2.28689,2.2871,2.2868,2.2868,2071752.0
2007-04-02 23:23:00,2.28683,2.28699,2.28672,2.28675,25638426.0
2007-04-02 23:24:00,2.28683,2.28693,2.28683,2.28684,12689462.0
2007-04-02 23:25:00,2.28687,2.28697,2.28672,2.28679,5353719.0
2007-04-02 23:26:00,2.28673,2.28673,2.2866,2.2866,21383851.0
2007-04-02 23:27:00,2.28659,2.28671,2.28648,2.28671,25255150.0
2007-04-02 23:28:00,2.28675,2.28686,2.28672,2.28686,623831.0
2007-04-02 23:29:00,2.28692,2.28705,2.28692,2.28701,6701468.0
2007-04-02 23:30:00,2.28691,2.28698,2.28672,2.28693,5536142.0
2007-04-02 23:31:00,2.28697,2.28713,2.28695,2.28695,15460685.0
2007-04-02 23:32:00,2.28701,2.28701,2.28661,2.28686,24980369.0
2007-04-02 23:33:00,2.28687,2.28689,2.28672,2.28689,975898.0
2007-04-02 23:34:00,2.28693,2.28693,2.28657,2.28668,1195011.0
2007-04-02 23:35:00,2.28687,2.28708,2.28687,2.28701,22123733.0
2007-04-02 23:36:00,2.28703,2.28703,2.28682,2.28682,1284631.0
2007-04-02 23:37:00,2.2869,2.28713,2.28681,2.28713,1536334.0
2007-04-02 23:38:00,2.28714,2.28722,2.28699,2.28715,22342510.0
2007-04-02 23:39:00,2.28711,2.28721,2.28709,2.28721,3199488.0
2007-04-02 23:40:00,2.28725,2.28725,2.28692,2.28695,12297034.0
2007-04-02 23:41:00,2.28691,2.28691,2.28668,2.28668,3832540.0
2007-04-02 23:42:00,2.28662,2.28682,2.2865,2.2865,3178873.0
2007-04-02 23:43:00,2.28659,2.28678,2.28652,2.28677,8231183.0
2007-04-02 23:44:00,2.28673,2.28678,2.28651,2.28678,4184829.0
2007-04-02 23:45:00,2.28677,2.28677,2.28631,2.28667,6870877.0
2007-04-02 23:46:00,2.28677,2.28683,2.28663,2.28663,2639818.0
2007-04-02 23:47:00,2.2864,2.28652,2.28639,2.28646,9020155.0
2007-04-02 23:48:00,2.28645,2.28673,2.28645,2.2866,2224758.0
2007-04-02 23:49:00,2.28651,2.28651,2.28635,2.28635,426794.0
2007-04-02 23:50:00,2.2864,2.28692,2.2864,2.28655,4652422.0
2007-04-02 23:51:00,2.28667,2.28667,2.28651,2.28665,8569154.0
2007-04-02 23:52:00,2.28667,2.28682,2.28661,2.28661,6437604.0
2007-04-02 23:53:00,2.28671,2.28674,2.28661,2.28673,25442831.0
2007-04-02 23:54:00,2.28672,2.28713,2.28659,2.28659,2245573.0
2007-04-02 23:56:00,2.2866,2.2871,2.2866,2.28692,3132113.0
2007-04-02 23:57:00,2.2867,2.2867,2.28641,2.2866,13972219.0
2007-04-02 23:58:00,2.28661,2.28661,2.28642,2.28659,2811216.0
2007-04-02 23:59:00,2.28679,2.28689,2.28673,2.28673,10010756.0
2007-04-03 00:00:00,2.28676,2.2868,2.28676,2.28676,12111357.0
2007-04-03 00:01:00,2.28686,2.287,2.28686,2.2869,2149195.0
2007-04-03 00:02:00,2.28691,2.287,2.28657,2.2869,3930280.0
2007-04-03 00:03:00,2.28685,2.28703,2.28678,2.28703,2823109.0
2007-04-03 00:04:00,2.28685,2.28708,2.28683,2.28708,4051545.0
2007-04-03 00:05:00,2.28702,2.28737,2.28702,2.28737,6256764.0
2007-04-03 00:06:00,2.28728,2.28739,2.28727,2.28736,4831504.0
2007-04-03 00:07:00,2.28741,2.28752,2.28741,2.28749,3277114.0
2007-04-03 00:08:00,2.28752,2.28752,2.28733,2.28733,1501587.0
2007-04-03 00:09:00,2.28739,2.28745,2.2873,2.28731,9387295.0
2007-04-03 00:10:00,2.2874,2.2874,2.28717,2.28717,3966892.0
2007-04-03 00:11:00,2.28709,2.28716,2.28701,2.28701,2866881.0
2007-04-03 00:12:00,2.28701,2.28713,2.28701,2.28713,3854464.0
2007-04-03 00:14:00,2.28712,2.28717,2.28712,2.28717,8671493.0
2007-04-03 00:15:00,2.28718,2.28724,2.28711,2.28716,2052117.0
2007-04-03 00:16:00,2.28737,2.28737,2.28737,2.28737,36564.0
2007-04-03 00:18:00,2.28728,2.28728,2.28714,2.28716,10821237.0
2007-04-03 00:19:00,2.28706,2.28708,2.28697,2.28708,3926820.0
2007-04-03 00:20:00,2.28703,2.28724,2.28703,2.28718,2120797.0
2007-04-03 00:21:00,2.28723,2.28726,2.28701,2.28701,1939723.0
2007-04-03 00:22:00,2.28704,2.2874,2.28704,2.28732,3865746.0
2007-04-03 00:24:00,2.2874,2.28743,2.28728,2.2874,10392159.0
2007-04-03 00:25:00,2.28741,2.28758,2.2874,2.28757,12786760.0
2007-04-03 00:26:00,2.28755,2.28755,2.28725,2.28725,25453312.0
2007-04-03 00:27:00,2.28716,2.2874,2.28697,2.2874,13565686.0
2007-04-03 00:28:00,2.28744,2.28763,2.28744,2.28763,2503028.0
2007-04-03 00:30:00,2.28762,2.28768,2.28761,2.28761,7919342.0
2007-04-03 00:31:00,2.28749,2.28751,2.28739,2.28745,7562454.0
2007-04-03 00:32:00,2.28743,2.28743,2.2871,2.2871,5314268.0
2007-04-03 00:33:00,2.28703,2.28713,2.28693,2.28713,16264497.0
2007-04-03 00:34:00,2.28717,2.28729,2.28708,2.28729,1641601.0
2007-04-03 00:35:00,2.28736,2.28753,2.28736,2.28752,10758753.0
2007-04-03 00:36:00,2.28759,2.28759,2.28726,2.28726,6077392.0
2007-04-03 00:37:00,2.28721,2.28721,2.28698,2.28705,11005477.0
2007-04-03 00:38:00,2.28714,2.28714,2.28701,2.28701,221373.0
2007-04-03 00:39:00,2.28697,2.28698,2.28671,2.28671,5715416.0
2007-04-03 00:40:00,2.28637,2.28682,2.28637,2.28653,3724116.0
2007-04-03 00:41:00,2.28647,2.28657,2.28631,2.28657,3228788.0
2007-04-03 00:42:00,2.28667,2.28679,2.28659,2.28659,8230157.0
2007-04-03 00:43:00,2.28646,2.28646,2.28625,2.28646,15629622.0
2007-04-03 00:44:00,2.28648,2.28698,2.28648,2.28698,14001451.0
2007-04-03 00:45:00,2.28695,2.28696,2.2868,2.2869,3344091.0
2007-04-03 00:46:00,2.28714,2.28714,2.28699,2.28706,27185133.0
2007-04-03 00:47:00,2.28691,2.28691,2.28664,2.28664,7091876.0
2007-04-03 00:48:00,2.28671,2.28689,2.28609,2.28689,4818643.0
2007-04-03 00:50:00,2.28686,2.28686,2.2864,2.2866,2839979.0
2007-04-03 00:51:00,2.28665,2.28665,2.28651,2.28655,8014905.0
2007-04-03 00:52:00,2.28641,2.28657,2.28638,2.28638,3010729.0
2007-04-03 00:53:00,2.28634,2.28645,2.28627,2.2864,4282832.0
2007-04-03 00:54:00,2.2866,2.28678,2.2866,2.28676,5233758.0
2007-04-03 00:55:00,2.28652,2.28652,2.2862,2.28642,1837362.0
2007-04-03 00:56:00,2.28646,2.28666,2.28638,2.28638,3874610.0
2007-04-03 00:57:00,2.28643,2.28691,2.28643,2.28689,4932629.0
2007-04-03 00:58:00,2.28685,2.28689,2.28678,2.28678,3518122.0
2007-04-03 01:00:00,2.2868,2.2868,2.28652,2.28656,2332651.0
2007-04-03 01:01:00,2.28647,2.28661,2.28645,2.28661,3136618.0
2007-04-03 01:02:00,2.28666,2.28666,2.28647,2.28649,1945433.0
2007-04-03 01:03:00,2.28657,2.28657,2.28599,2.28599,597804.0
2007-04-03 01:04:00,2.2863,2.28637,2.28603,2.28603,18585816.0
2007-04-03 01:05:00,2.28606,2.28636,2.28606,2.28636,2822277.0
2007-04-03 01:06:00,2.28651,2.28652,2.28613,2.28643,8334272.0
2007-04-03 01:07:00,2.28628,2.28628,2.28565,2.28582,5534855.0
2007-04-03 01:08:00,2.28596,2.2861,2.28591,2.28599,32742261.0
2007-04-03 01:09:00,2.28577,2.28674,2.28577,2.28674,9709042.0
2007-04-03 01:10:00,2.28679,2.28712,2.28679,2.28712,10663778.0
2007-04-03 01:11:00,2.28716,2.28717,2.28698,2.28711,4359209.0
2007-04-03 01:12:00,2.28712,2.28726,2.28698,2.28726,22684348.0
2007-04-03 01:13:00,2.28731,2.28736,2.28729,2.28735,3926202.0
2007-04-03 01:14:00,2.2873,2.28734,2.28713,2.28713,2358615.0
2007-04-03 01:15:00,2.28715,2.28715,2.28695,2.28705,7426213.0
2007-04-03 01:16:00,2.28713,2.28713,2.28692,2.28692,3084005.0
2007-04-03 01:17:00,2.28678,2.28678,2.28628,2.28646,2273226.0
2007-04-03 01:18:00,2.28666,2.28687,2.28666,2.28687,24772330.0
2007-04-03 01:19:00,2.28693,2.28704,2.28687,2.28704,6051659.0
2007-04-03 01:20:00,2.28702,2.28751,2.28702,2.28751,3965332.0
2007-04-03 01:21:00,2.2874,2.28757,2.2874,2.28747,3063597.0
2007-04-03 01:22:00,2.28741,2.28754,2.28741,2.28744,9266318.0
2007-04-03 01:23:00,2.28744,2.2875,2.28734,2.28741,2643013.0
2007-04-03 01:24:00,2.28734,2.28734,2.28693,2.28693,4784050.0
2007-04-03 01:25:00,2.28689,2.28691,2.2867,2.28681,6709234.0
2007-04-03 01:26:00,2.28679,2.28686,2.28632,2.28632,7098634.0
2007-04-03 01:27:00,2.28619,2.28619,2.28582,2.28607,8136813.0
2007-04-03 01:28:00,2.28609,2.28624,2.28582,2.28582,3248056.0
2007-04-03 01:29:00,2.28611,2.28611,2.28587,2.28587,5280592.0
2007-04-03 01:30:00,2.28559,2.28559,2.28533,2.28539,1519260.0
2007-04-03 01:31:00,2.28545,2.28568,2.28545,2.28568,3026971.0
2007-04-03 01:32:00,2.28575,2.28635,2.28575,2.28635,4943786.0
2007-04-03 01:33:00,2.28652,2.28662,2.28647,2.28647,4417623.0
2007-04-03 01:34:00,2.28646,2.28655,2.28617,2.28651,7094711.0
2007-04-03 01:35:00,2.28663,2.28676,2.28663,2.28676,3250935.0
2007-04-03 01:36:00,2.28674,2.2868,2.28672,2.2868,24591384.0
2007-04-03 01:37:00,2.28673,2.28673,2.28661,2.28666,4119349.0
2007-04-03 01:38:00,2.28666,2.28666,2.28648,2.28649,2571963.0
2007-04-03 01:39:00,2.28648,2.28648,2.28626,2.28626,4738387.0
2007-04-03 01:40:00,2.28628,2.28641,2.28628,2.28641,5775966.0
2007-04-03 01:41:00,2.28628,2.28628,2.28585,2.28615,29515774.0
2007-04-03 01:42:00,2.28619,2.28633,2.28602,2.28614,4767494.0
2007-04-03 01:43:00,2.2862,2.2864,2.2862,2.28634,12491262.0
2007-04-03 01:44:00,2.28621,2.28621,2.28608,2.28614,550539.0
2007-04-03 01:45:00,2.28608,2.28623,2.28603,2.28603,15084658.0
2007-04-03 01:46:00,2.28604,2.28624,2.28601,2.28624,5690795.0
2007-04-03 01:47:00,2.28635,2.2864,2.28628,2.28628,9652073.0
2007-04-03 01:48:00,2.2861,2.2861,2.2857,2.2857,2143601.0
2007-04-03 01:49:00,2.28578,2.28591,2.28578,2.28585,7246239.0
2007-04-03 01:50:00,2.2859,2.28604,2.28582,2.28582,2358599.0
2007-04-03 01:51:00,2.28582,2.28594,2.28563,2.28563,4471097.0
2007-04-03 01:52:00,2.28541,2.28547,2.28524,2.28547,5954396.0
2007-04-03 01:53:00,2.28563,2.2858,2.28563,2.2858,4538929.0
2007-04-03 01:54:00,2.28588,2.28588,2.28536,2.28557,10176258.0
2007-04-03 01:55:00,2.28554,2.28559,2.28541,2.28552,4262810.0
2007-04-03 01:56:00,2.28559,2.28559,2.28531,2.28531,5941398.0
2007-04-03 01:57:00,2.28541,2.28541,2.28536,2.28538,3018825.0
2007-04-03 01:58:00,2.2853,2.2853,2.28492,2.28492,3784311.0
2007-04-03 01:59:00,2.2848,2.28541,2.2848,2.2854,3733945.0
2007-04-03 02:00:00,2.28519,2.2853,2.28516,2.2852,3692589.0
2007-04-03 02:01:00,2.28537,2.28544,2.28535,2.28535,3858785.0
2007-04-03 02:02:00,2.28539,2.28556,2.28539,2.28548,3149200.0
2007-04-03 02:03:00,2.28535,2.28552,2.28535,2.28548,6353756.0
2007-04-03 02:04:00,2.28544,2.28547,2.28537,2.28543,4647633.0
2007-04-03 02:05:00,2.28549,2.28586,2.28534,2.28586,10915220.0
2007-04-03 02:06:00,2.28583,2.28613,2.28583,2.28613,4139849.0
2007-04-03 02:07:00,2.28613,2.28613,2.28596,2.28596,6125292.0
2007-04-03 02:08:00,2.28586,2.28586,2.28555,2.28559,4366731.0
2007-04-03 02:09:00,2.28557,2.28557,2.28532,2.28532,2541865.0
2007-04-03 02:10:00,2.28529,2.2853,2.28521,2.2853,7410758.0
2007-04-03 02:11:00,2.28525,2.28538,2.28523,2.28534,2350182.0
2007-04-03 02:12:00,2.2854,2.28567,2.2854,2.28567,9629924.0
2007-04-03 02:13:00,2.28584,2.28636,2.28584,2.28636,6243329.0
2007-04-03 02:14:00,2.28641,2.28677,2.28641,2.28646,14635353.0
2007-04-03 02:15:00,2.2865,2.28667,2.28648,2.28667,575276.0
2007-04-03 02:16:00,2.28668,2.28713,2.28668,2.28712,13621060.0
2007-04-03 02:17:00,2.28717,2.28729,2.2871,2.2871,5106569.0
2007-04-03 02:18:00,2.28696,2.28696,2.28652,2.28652,32614115.0
2007-04-03 02:19:00,2.28649,2.28652,2.28649,2.28652,6368208.0
2007-04-03 02:20:00,2.28653,2.28666,2.28653,2.28656,4807128.0
2007-04-03 02:21:00,2.28637,2.28637,2.286,2.28632,2674669.0
2007-04-03 02:22:00,2.28633,2.28637,2.28621,2.28637,3944225.0
2007-04-03 02:23:00,2.28641,2.28641,2.28636,2.28636,26230810.0
2007-04-03 02:24:00,2.28642,2.2866,2.28642,2.2866,3325085.0
2007-04-03 02:25:00,2.28647,2.28647,2.28604,2.28621,6916946.0
2007-04-03 02:26:00,2.28611,2.28624,2.28594,2.28624,4192883.0
2007-04-03 02:27:00,2.28629,2.28662,2.28621,2.28662,5059135.0
2007-04-03 02:28:00,2.28678,2.2868,2.28669,2.28669,3244341.0
2007-04-03 02:29:00,2.28659,2.28659,2.28595,2.28595,1561901.0
2007-04-03 02:30:00,2.28614,2.28615,2.28602,2.28611,5359375.0
2007-04-03 02:31:00,2.28568,2.28609,2.28568,2.28607,3347476.0
2007-04-03 02:32:00,2.28625,2.28641,2.28625,2.28639,6497282.0
2007-04-03 02:33:00,2.28649,2.28696,2.28649,2.28696,1898933.0
2007-04-03 02:34:00,2.28702,2.28713,2.28693,2.28704,7270516.0
2007-04-03 02:35:00,2.28706,2.28729,2.28701,2.28729,4932012.0
2007-04-03 02:36:00,2.28733,2.28747,2.28727,2.28747,2768424.0
2007-04-03 02:37:00,2.28754,2.28779,2.28739,2.28739,9324252.0
2007-04-03 02:38:00,2.28727,2.28741,2.28717,2.2873,2979574.0
2007-04-03 02:39:00,2.28759,2.2877,2.28737,2.28737,4076205.0
2007-04-03 02:40:00,2.28744,2.28765,2.28744,2.28765,5674317.0
2007-04-03 02:41:00,2.28774,2.28785,2.28767,2.28776,24896815.0
2007-04-03 02:42:00,2.28778,2.28794,2.28766,2.28794,2316783.0
2007-04-03 02:43:00,2.2879,2.2879,2.28776,2.28789,2854768.0
2007-04-03 02:44:00,2.2878,2.28784,2.28765,2.28766,6975589.0
2007-04-03 02:45:00,2.28738,2.28757,2.28733,2.28757,2447965.0
2007-04-03 02:46:00,2.28765,2.28768,2.28763,2.28763,3729297.0
2007-04-03 02:47:00,2.28767,2.28788,2.28763,2.28788,21548729.0
2007-04-03 02:48:00,2.28788,2.28797,2.28776,2.28797,4395251.0
2007-04-03 02:49:00,2.28797,2.28801,2.2879,2.2879,9954053.0
2007-04-03 02:50:00,2.28774,2.28774,2.28723,2.28723,10511035.0
2007-04-03 02:51:00,2.28741,2.28767,2.28741,2.28761,11847265.0
2007-04-03 02:52:00,2.28753,2.28767,2.28742,2.28757,6078917.0
2007-04-03 02:53:00,2.28758,2.28758,2.28712,2.28755,7677819.0
2007-04-03 02:54:00,2.28752,2.28752,2.28741,2.28742,2763416.0
2007-04-03 02:55:00,2.28748,2.28781,2.28748,2.28763,17545372.0
2007-04-03 02:56:00,2.28742,2.28762,2.28742,2.28762,653196.0
2007-04-03 02:57:00,2.28734,2.28762,2.28721,2.28762,1892262.0
2007-04-03 02:58:00,2.28771,2.28792,2.28771,2.2879,3125057.0
2007-04-03 02:59:00,2.28802,2.2882,2.28794,2.2882,2291406.0
2007-04-03 03:00:00,2.28819,2.28819,2.28796,2.28802,11374397.0
2007-04-03 03:01:00,2.28798,2.28808,2.28798,2.28798,3251499.0
2007-04-03 03:02:00,2.28806,2.28842,2.28795,2.28842,4865005.0
2007-04-03 03:03:00,2.28847,2.28856,2.28833,2.28839,22823758.0
2007-04-03 03:04:00,2.28841,2.28841,2.28816,2.2882,1935493.0
2007-04-03 03:05:00,2.28823,2.28823,2.28793,2.28793,5037789.0
2007-04-03 03:06:00,2.28781,2.28798,2.28761,2.28761,3932815.0
2007-04-03 03:08:00,2.28776,2.28791,2.28756,2.28783,7679319.0
2007-04-03 03:09:00,2.28789,2.28806,2.28789,2.28805,2612438.0
2007-04-03 03:10:00,2.28804,2.28804,2.28785,2.28785,7141327.0
2007-04-03 03:11:00,2.28783,2.28797,2.28756,2.28782,4695617.0
2007-04-03 03:12:00,2.28772,2.28786,2.2877,2.2877,7328591.0
2007-04-03 03:13:00,2.28775,2.28781,2.28769,2.28781,25554739.0
2007-04-03 03:14:00,2.28766,2.28791,2.28764,2.28791,3600055.0
2007-04-03 03:15:00,2.28794,2.28795,2.28775,2.28775,14598608.0
2007-04-03 03:16:00,2.28758,2.28758,2.28734,2.28752,14693640.0
2007-04-03 03:17:00,2.28741,2.28752,2.28731,2.28731,8835381.0
2007-04-03 03:18:00,2.2874,2.28752,2.28734,2.28752,3353887.0
2007-04-03 03:19:00,2.28756,2.28776,2.28756,2.28776,4269559.0
2007-04-03 03:20:00,2.28764,2.28781,2.28748,2.28768,5620432.0
2007-04-03 03:22:00,2.28764,2.28764,2.28737,2.28737,11548243.0
2007-04-03 03:24:00,2.28733,2.28766,2.28733,2.28741,11839300.0
2007-04-03 03:25:00,2.28743,2.28757,2.28739,2.28747,1788040.0
2007-04-03 03:26:00,2.28744,2.28747,2.28722,2.28729,16961619.0
2007-04-03 03:27:00,2.28715,2.28724,2.28703,2.28724,5224922.0
2007-04-03 03:28:00,2.28736,2.28743,2.28725,2.28725,6956540.0
2007-04-03 03:29:00,2.28729,2.28735,2.28729,2.28735,7768631.0
2007-04-03 03:30:00,2.2874,2.2874,2.28734,2.28734,69441.0
2007-04-03 03:31:00,2.28753,2.28765,2.28753,2.28762,2303964.0
2007-04-03 03:32:00,2.2877,2.28781,2.28769,2.28781,14018482.0
2007-04-03 03:33:00,2.28777,2.28777,2.28752,2.28757,26471364.0
2007-04-03 03:34:00,2.28751,2.28754,2.28738,2.28746,12840691.0
2007-04-03 03:35:00,2.28749,2.2876,2.28744,2.28758,10947180.0
2007-04-03 03:36:00,2.28757,2.28757,2.28741,2.28751,18268553.0
2007-04-03 03:37:00,2.28741,2.28761,2.28741,2.28749,3772565.0
2007-04-03 03:38:00,2.28743,2.28743,2.28716,2.28716,1907485.0
2007-04-03 03:39:00,2.28693,2.28717,2.28691,2.28717,2335165.0
2007-04-03 03:40:00,2.2875,2.28766,2.2875,2.28761,4054118.0
2007-04-03 03:41:00,2.28761,2.28761,2.28748,2.28751,10291238.0
2007-04-03 03:42:00,2.28751,2.28751,2.28751,2.28751,93321.0
2007-04-03 03:44:00,2.28753,2.2877,2.28753,2.2877,654671.0
2007-04-03 03:46:00,2.28772,2.28772,2.28738,2.28756,1008967.0
2007-04-03 03:48:00,2.28759,2.2876,2.28753,2.2876,2649125.0
2007-04-03 03:49:00,2.28763,2.28766,2.28762,2.28766,3678839.0
2007-04-03 03:50:00,2.28763,2.2878,2.28763,2.28772,8552564.0
2007-04-03 03:52:00,2.28757,2.28757,2.28723,2.28723,3483329.0
2007-04-03 03:53:00,2.28704,2.28704,2.28672,2.28679,5068718.0
2007-04-03 03:54:00,2.28701,2.28701,2.2868,2.2868,6423781.0
2007-04-03 03:55:00,2.28692,2.28692,2.28662,2.28669,4441024.0
2007-04-03 03:56:00,2.2869,2.287,2.28675,2.287,22910218.0
2007-04-03 03:57:00,2.28721,2.28734,2.28692,2.28711,3619709.0
2007-04-03 03:58:00,2.28691,2.2871,2.28681,2.28684,2317940.0
2007-04-03 03:59:00,2.28675,2.287,2.28669,2.287,11586490.0
2007-04-03 04:00:00,2.28715,2.28718,2.28699,2.28699,10712418.0
2007-04-03 04:01:00,2.28688,2.28691,2.28683,2.28691,2747475.0
2007-04-03 04:02:00,2.28707,2.28735,2.28684,2.28684,12711262.0
2007-04-03 04:03:00,2.28681,2.28696,2.28664,2.2869,3332747.0
2007-04-03 04:04:00,2.28709,2.28709,2.28583,2.28619,14317224.0
2007-04-03 04:05:00,2.28617,2.28617,2.28582,2.28582,2208471.0
2007-04-03 04:06:00,2.28584,2.28584,2.28537,2.2854,24155351.0
2007-04-03 04:07:00,2.2853,2.2853,2.28475,2.28475,6826003.0
2007-04-03 04:08:00,2.28479,2.2849,2.28479,2.2849,7250857.0
2007-04-03 04:09:00,2.28484,2.28491,2.28443,2.28491,4929460.0
2007-04-03 04:10:00,2.28484,2.28497,2.28484,2.28497,419619.0
2007-04-03 04:11:00,2.285,2.28519,2.28499,2.28519,2209731.0
2007-04-03 04:12:00,2.28538,2.28552,2.28536,2.28536,9599993.0
2007-04-03 04:13:00,2.28533,2.28533,2.28496,2.28496,2929876.0
2007-04-03 04:14:00,2.28498,2.28521,2.28479,2.2851,7025436.0
2007-04-03 04:15:00,2.28515,2.28536,2.28515,2.28536,4641558.0
2007-04-03 04:16:00,2.2855,2.28558,2.28545,2.28558,7993766.0
2007-04-03 04:17:00,2.28542,2.28542,2.28498,2.28516,3116236.0
2007-04-03 04:18:00,2.28524,2.28552,2.28524,2.28535,3814991.0
2007-04-03 04:19:00,2.28531,2.28531,2.28519,2.28522,11633903.0
2007-04-03 04:20:00,2.28517,2.28526,2.28515,2.28526,3097279.0
2007-04-03 04:21:00,2.28527,2.28527,2.28506,2.2851,24825012.0
2007-04-03 04:22:00,2.28532,2.28544,2.28529,2.28539,1676854.0
2007-04-03 04:24:00,2.28536,2.28577,2.28536,2.28577,22923770.0
2007-04-03 04:25:00,2.28572,2.28587,2.28559,2.28587,1199208.0
2007-04-03 04:26:00,2.28594,2.28608,2.28594,2.28601,1079293.0
2007-04-03 04:27:00,2.28578,2.28578,2.28533,2.28546,22806876.0
2007-04-03 04:28:00,2.28542,2.28575,2.28542,2.28555,16395211.0
2007-04-03 04:29:00,2.28546,2.28547,2.28528,2.28545,6049104.0
2007-04-03 04:30:00,2.28545,2.28548,2.28531,2.28546,7405756.0
2007-04-03 04:32:00,2.2855,2.28593,2.28545,2.28593,29684944.0
2007-04-03 04:33:00,2.28575,2.28575,2.28534,2.28539,22093036.0
2007-04-03 04:34:00,2.28552,2.28585,2.28552,2.28585,4872443.0
2007-04-03 04:36:00,2.28569,2.28581,2.28564,2.2858,27079257.0
2007-04-03 04:37:00,2.28593,2.28597,2.28588,2.28597,838070.0
2007-04-03 04:38:00,2.28596,2.28596,2.2858,2.28588,10644928.0
2007-04-03 04:40:00,2.28582,2.28587,2.28564,2.28583,9686513.0
2007-04-03 04:41:00,2.28582,2.28588,2.2856,2.28573,1868262.0
2007-04-03 04:42:00,2.28579,2.28585,2.28571,2.28584,9784746.0
2007-04-03 04:43:00,2.28587,2.28599,2.28581,2.28585,9106170.0
2007-04-03 04:44:00,2.28581,2.28581,2.28562,2.28563,1055002.0
2007-04-03 04:45:00,2.28552,2.28578,2.28551,2.28578,11485520.0
2007-04-03 04:46:00,2.28582,2.28601,2.28582,2.28589,6418351.0
2007-04-03 04:47:00,2.28579,2.28589,2.28573,2.28576,15633984.0
2007-04-03 04:48:00,2.28577,2.28586,2.28571,2.28586,12443207.0
2007-04-03 04:49:00,2.28588,2.28589,2.28566,2.28579,12992424.0
2007-04-03 04:50:00,2.28577,2.28591,2.28577,2.28591,2256118.0
2007-04-03 04:51:00,2.28585,2.28585,2.28568,2.28576,9855096.0
2007-04-03 04:52:00,2.28573,2.28573,2.28553,2.28553,590742.0
2007-04-03 04:53:00,2.28561,2.28574,2.28559,2.28574,9339196.0
2007-04-03 04:54:00,2.28595,2.286,2.28584,2.2859,3404938.0
2007-04-03 04:55:00,2.28575,2.28594,2.28565,2.28594,4392688.0
2007-04-03 04:56:00,2.28606,2.28639,2.28584,2.28639,2292114.0
2007-04-03 04:57:00,2.28629,2.28637,2.28619,2.28629,7464906.0
2007-04-03 04:58:00,2.28638,2.28646,2.28631,2.28642,14658952.0
2007-04-03 04:59:00,2.28647,2.28652,2.28641,2.28652,1606414.0
2007-04-03 05:00:00,2.28658,2.28664,2.28646,2.28657,2895720.0
2007-04-03 05:01:00,2.28657,2.28657,2.28643,2.28646,2440085.0
2007-04-03 05:02:00,2.28645,2.28645,2.28607,2.28607,11299934.0
2007-04-03 05:03:00,2.28626,2.28652,2.2862,2.28652,5234421.0
2007-04-03 05:04:00,2.28658,2.28658,2.28622,2.28635,21515086.0
2007-04-03 05:06:00,2.28653,2.28695,2.28653,2.28695,4198405.0
2007-04-03 05:07:00,2.28696,2.28722,2.28696,2.287,5978487.0
2007-04-03 05:08:00,2.287,2.287,2.28642,2.28642,9268838.0
2007-04-03 05:09:00,2.28648,2.28653,2.28646,2.28648,14244740.0
2007-04-03 05:10:00,2.28664,2.28673,2.28654,2.28661,13630152.0
2007-04-03 05:11:00,2.28667,2.28667,2.28611,2.28647,6716157.0
2007-04-03 05:12:00,2.28661,2.28661,2.28641,2.28655,3176647.0
2007-04-03 05:13:00,2.28666,2.28728,2.28666,2.28727,1969356.0
2007-04-03 05:14:00,2.28734,2.28743,2.28718,2.28727,7332777.0
2007-04-03 05:15:00,2.28699,2.28712,2.28695,2.28695,5210102.0
2007-04-03 05:16:00,2.28702,2.28702,2.28687,2.2869,3404618.0
2007-04-03 05:17:00,2.28702,2.28705,2.28682,2.28682,16113037.0
2007-04-03 05:18:00,2.28665,2.28685,2.28637,2.28639,40201902.0
2007-04-03 05:19:00,2.28629,2.2864,2.28629,2.28634,20425324.0
2007-04-03 05:20:00,2.28603,2.2865,2.28603,2.28619,7720651.0
2007-04-03 05:22:00,2.28633,2.28641,2.28611,2.28611,25044759.0
2007-04-03 05:23:00,2.28606,2.28606,2.28553,2.28553,1937234.0
2007-04-03 05:24:00,2.28565,2.28631,2.28565,2.28614,20574488.0
2007-04-03 05:25:00,2.28597,2.28597,2.28568,2.28577,21740877.0
2007-04-03 05:26:00,2.28562,2.28562,2.28533,2.28533,2242937.0
2007-04-03 05:27:00,2.28531,2.28582,2.28531,2.28582,6391968.0
2007-04-03 05:28:00,2.28594,2.28594,2.28545,2.28545,5210081.0
2007-04-03 05:29:00,2.28543,2.28544,2.28528,2.28544,7221287.0
2007-04-03 05:30:00,2.28551,2.28568,2.28542,2.28568,1439778.0
2007-04-03 05:31:00,2.28561,2.28561,2.28497,2.28501,11672963.0
2007-04-03 05:32:00,2.28363,2.28513,2.28363,2.28504,11289610.0
2007-04-03 05:34:00,2.28519,2.28554,2.28519,2.28548,12089420.0
2007-04-03 05:35:00,2.28566,2.28576,2.28561,2.28576,3342535.0
2007-04-03 05:36:00,2.28576,2.28576,2.28552,2.28564,9896188.0
2007-04-03 05:37:00,2.28557,2.28557,2.28533,2.28535,9388369.0
2007-04-03 05:38:00,2.28535,2.28542,2.28531,2.28539,6088204.0
2007-04-03 05:39:00,2.2855,2.28554,2.28537,2.28537,32059594.0
2007-04-03 05:40:00,2.28529,2.28532,2.28488,2.28524,19118061.0
2007-04-03 05:41:00,2.28517,2.2852,2.28503,2.2851,7004783.0
2007-04-03 05:42:00,2.28512,2.28512,2.28454,2.28454,8099555.0
2007-04-03 05:43:00,2.28463,2.28509,2.28334,2.28509,12267067.0
2007-04-03 05:44:00,2.2852,2.28525,2.28506,2.28521,3770445.0
2007-04-03 05:45:00,2.28514,2.28514,2.28491,2.28506,6556162.0
2007-04-03 05:46:00,2.28506,2.28522,2.28491,2.28522,2436137.0
2007-04-03 05:47:00,2.28531,2.28554,2.28531,2.28551,1510536.0
2007-04-03 05:48:00,2.28557,2.28582,2.28557,2.28582,5284255.0
2007-04-03 05:49:00,2.28582,2.28606,2.28582,2.28606,2067153.0
2007-04-03 05:50:00,2.28607,2.28619,2.28581,2.28581,4731741.0
2007-04-03 05:51:00,2.2857,2.2857,2.28563,2.28568,2614699.0
2007-04-03 05:52:00,2.2857,2.28587,2.28566,2.28587,6784079.0
2007-04-03 05:53:00,2.28586,2.28591,2.28581,2.2859,6526719.0
2007-04-03 05:54:00,2.28591,2.28591,2.28579,2.28582,8021618.0
2007-04-03 05:55:00,2.28583,2.28583,2.28565,2.2858,6892216.0
2007-04-03 05:56:00,2.28577,2.28577,2.28534,2.28534,8471634.0
2007-04-03 05:57:00,2.28527,2.28538,2.28513,2.28513,14948746.0
2007-04-03 05:58:00,2.28534,2.28564,2.28534,2.28564,1511461.0
2007-04-03 05:59:00,2.28572,2.28619,2.28572,2.28619,3437828.0
2007-04-03 06:00:00,2.2862,2.28646,2.28603,2.28646,7772663.0
2007-04-03 06:01:00,2.28654,2.28667,2.28648,2.28667,3794385.0
2007-04-03 06:02:00,2.28678,2.28678,2.28627,2.28627,2927003.0
2007-04-03 06:03:00,2.28619,2.28635,2.28619,2.28635,1427072.0
2007-04-03 06:04:00,2.28633,2.28633,2.28604,2.28616,13738582.0
2007-04-03 06:05:00,2.28611,2.28614,2.28599,2.28599,11232882.0
2007-04-03 06:06:00,2.28596,2.2861,2.28593,2.28596,5353160.0
2007-04-03 06:07:00,2.28586,2.28586,2.28531,2.28544,9872157.0
2007-04-03 06:08:00,2.28518,2.28534,2.28507,2.28534,4177713.0
2007-04-03 06:09:00,2.28549,2.28596,2.28549,2.28596,2987549.0
2007-04-03 06:10:00,2.2859,2.28594,2.28551,2.28551,3895723.0
2007-04-03 06:11:00,2.28549,2.28553,2.28535,2.28535,7716659.0
2007-04-03 06:12:00,2.28549,2.28549,2.2852,2.2852,2984759.0
2007-04-03 06:13:00,2.28506,2.28537,2.28503,2.28537,18921957.0
2007-04-03 06:14:00,2.28543,2.28543,2.28526,2.28526,7611005.0
2007-04-03 06:15:00,2.28517,2.28517,2.285,2.28508,3914764.0
2007-04-03 06:16:00,2.28511,2.28524,2.2851,2.28524,2180394.0
2007-04-03 06:17:00,2.28525,2.28541,2.28525,2.28541,5291552.0
2007-04-03 06:18:00,2.28544,2.28545,2.28498,2.28542,7676480.0
2007-04-03 06:19:00,2.28528,2.28532,2.28513,2.28513,9147115.0
2007-04-03 06:20:00,2.28513,2.28528,2.28505,2.28528,7312194.0
2007-04-03 06:21:00,2.28544,2.28548,2.28529,2.28529,14696329.0
2007-04-03 06:22:00,2.28526,2.28556,2.28513,2.28513,16568715.0
2007-04-03 06:24:00,2.28511,2.28555,2.28511,2.28552,4847663.0
2007-04-03 06:25:00,2.28551,2.28556,2.28542,2.28556,1818391.0
2007-04-03 06:26:00,2.28562,2.28578,2.28558,2.28569,13431384.0
2007-04-03 06:27:00,2.28578,2.28583,2.28559,2.28583,7259630.0
2007-04-03 06:28:00,2.28583,2.28607,2.28583,2.28593,10976022.0
2007-04-03 06:29:00,2.28582,2.2863,2.28582,2.28626,3861057.0
2007-04-03 06:30:00,2.28624,2.28624,2.28611,2.28611,9940359.0
2007-04-03 06:31:00,2.28592,2.28601,2.28582,2.28601,2198950.0
2007-04-03 06:32:00,2.2862,2.28638,2.2862,2.28638,8787725.0
2007-04-03 06:34:00,2.28645,2.28654,2.28639,2.28651,7298061.0
2007-04-03 06:35:00,2.28668,2.28687,2.28668,2.2868,10837437.0
2007-04-03 06:36:00,2.28682,2.28689,2.28673,2.28673,914348.0
2007-04-03 06:37:00,2.28666,2.28675,2.28643,2.28675,14079392.0
2007-04-03 06:38:00,2.28685,2.28711,2.28685,2.28711,23776065.0
2007-04-03 06:39:00,2.28709,2.28709,2.28695,2.28705,7196484.0
2007-04-03 06:40:00,2.28703,2.28708,2.28668,2.28668,12416742.0
2007-04-03 06:41:00,2.28707,2.28711,2.28694,2.28704,2570803.0
2007-04-03 06:42:00,2.28701,2.28701,2.28689,2.28692,4487031.0
2007-04-03 06:43:00,2.28674,2.28701,2.28674,2.28701,5011858.0
2007-04-03 06:44:00,2.28718,2.28718,2.28663,2.28684,25275692.0
2007-04-03 06:45:00,2.28669,2.28669,2.2863,2.28633,23834008.0
2007-04-03 06:46:00,2.28641,2.28702,2.28641,2.28694,28564772.0
2007-04-03 06:47:00,2.2869,2.2869,2.28655,2.28656,7165752.0
2007-04-03 06:48:00,2.28651,2.28671,2.28651,2.28661,2184557.0
2007-04-03 06:49:00,2.28666,2.28687,2.28666,2.28676,1647096.0
2007-04-03 06:50:00,2.28678,2.28678,2.2866,2.28669,14328784.0
2007-04-03 06:51:00,2.28662,2.28666,2.2864,2.28666,16293028.0
2007-04-03 06:52:00,2.28672,2.28717,2.2866,2.28717,26580763.0
2007-04-03 06:53:00,2.28718,2.2876,2.28718,2.28739,15288221.0
2007-04-03 06:54:00,2.28734,2.28734,2.28702,2.28702,5480679.0
2007-04-03 06:55:00,2.28708,2.28708,2.28687,2.28689,5324969.0
2007-04-03 06:56:00,2.28664,2.28697,2.28664,2.28688,2125643.0
2007-04-03 06:57:00,2.28685,2.28708,2.28685,2.28695,9412871.0
2007-04-03 06:58:00,2.28692,2.28695,2.28679,2.28688,19719189.0
2007-04-03 06:59:00,2.28678,2.28678,2.28632,2.28632,2242214.0
2007-04-03 07:00:00,2.28624,2.28649,2.28607,2.28607,5026359.0
2007-04-03 07:01:00,2.28627,2.28646,2.28618,2.28618,2515135.0
2007-04-03 07:02:00,2.28666,2.28679,2.28666,2.28672,13632964.0
2007-04-03 07:03:00,2.28665,2.28685,2.28665,2.28665,2221828.0
2007-04-03 07:04:00,2.28668,2.28668,2.28641,2.28652,10342952.0
2007-04-03 07:05:00,2.28654,2.2867,2.28634,2.28634,2889150.0
2007-04-03 07:06:00,2.28678,2.28681,2.28672,2.28681,3324401.0
2007-04-03 07:07:00,2.28696,2.28718,2.28691,2.28711,5160442.0
2007-04-03 07:08:00,2.28708,2.28725,2.28708,2.28713,7772331.0
2007-04-03 07:09:00,2.28723,2.28731,2.28719,2.28726,1021071.0
2007-04-03 07:10:00,2.28739,2.28745,2.28735,2.28735,14628640.0
2007-04-03 07:11:00,2.28743,2.2875,2.28597,2.28734,25218436.0
2007-04-03 07:12:00,2.28723,2.2873,2.28705,2.28705,9498656.0
2007-04-03 07:13:00,2.28673,2.28675,2.28653,2.28653,6081525.0
2007-04-03 07:14:00,2.28646,2.28651,2.28626,2.28627,3400510.0
2007-04-03 07:15:00,2.28636,2.28637,2.28632,2.28637,9525705.0
2007-04-03 07:16:00,2.28642,2.28674,2.28642,2.28674,825851.0
2007-04-03 07:17:00,2.28671,2.28671,2.28645,2.28645,7426050.0
2007-04-03 07:18:00,2.28636,2.28652,2.28621,2.28634,7507233.0
2007-04-03 07:19:00,2.28645,2.28666,2.28645,2.28654,30195233.0
2007-04-03 07:20:00,2.28656,2.2867,2.28642,2.2867,6560719.0
2007-04-03 07:21:00,2.28692,2.28736,2.28692,2.28736,5623301.0
2007-04-03 07:22:00,2.28724,2.28729,2.28719,2.28728,15213877.0
2007-04-03 07:23:00,2.28739,2.28754,2.28739,2.28745,2933901.0
2007-04-03 07:24:00,2.28752,2.2876,2.2875,2.2875,6498546.0
2007-04-03 07:25:00,2.28747,2.28747,2.28721,2.2873,3893945.0
2007-04-03 07:26:00,2.28739,2.28739,2.28707,2.28707,9948167.0
2007-04-03 07:27:00,2.28697,2.28707,2.28679,2.28707,5302523.0
2007-04-03 07:28:00,2.28715,2.28726,2.28715,2.28721,7228538.0
2007-04-03 07:29:00,2.28713,2.28719,2.28683,2.28683,9666932.0
2007-04-03 07:30:00,2.28671,2.28674,2.2866,2.28671,13471268.0
2007-04-03 07:31:00,2.28667,2.2868,2.28652,2.28664,3803235.0
2007-04-03 07:32:00,2.28631,2.28646,2.28625,2.28646,3439338.0
2007-04-03 07:33:00,2.28657,2.28668,2.28649,2.28649,8561180.0
2007-04-03 07:34:00,2.28648,2.28654,2.28645,2.28649,2564650.0
2007-04-03 07:35:00,2.28653,2.28659,2.28642,2.28659,3480273.0
2007-04-03 07:36:00,2.28654,2.28674,2.28642,2.28644,7097394.0
2007-04-03 07:37:00,2.28624,2.28624,2.28599,2.28624,3431713.0
2007-04-03 07:38:00,2.28632,2.28669,2.28632,2.28663,7724964.0
2007-04-03 07:39:00,2.28666,2.28669,2.28652,2.28667,15225535.0
2007-04-03 07:40:00,2.28656,2.28661,2.28652,2.28655,9445410.0
2007-04-03 07:41:00,2.28652,2.28658,2.28637,2.28637,5253713.0
2007-04-03 07:42:00,2.28633,2.28645,2.28616,2.28644,8714542.0
2007-04-03 07:43:00,2.28655,2.28673,2.28655,2.28673,886586.0
2007-04-03 07:44:00,2.28672,2.28696,2.28664,2.28696,21739363.0
2007-04-03 07:45:00,2.28702,2.28706,2.2869,2.2869,6070601.0
2007-04-03 07:46:00,2.28643,2.28703,2.28643,2.28678,1297912.0
2007-04-03 07:47:00,2.2867,2.2869,2.28665,2.2869,1644516.0
2007-04-03 07:48:00,2.28701,2.28701,2.2868,2.2869,3914720.0
2007-04-03 07:49:00,2.28676,2.28676,2.28639,2.28639,8838043.0
2007-04-03 07:50:00,2.28634,2.28634,2.28608,2.28608,16964624.0
2007-04-03 07:51:00,2.28586,2.28598,2.28572,2.28598,9199757.0
2007-04-03 07:52:00,2.28609,2.28638,2.28609,2.28638,7059014.0
2007-04-03 07:53:00,2.28633,2.28641,2.28594,2.28594,11648076.0
2007-04-03 07:54:00,2.28624,2.28624,2.28587,2.28587,3591098.0
2007-04-03 07:55:00,2.28576,2.28576,2.28536,2.28539,6529731.0
2007-04-03 07:56:00,2.28535,2.28542,2.28513,2.28513,9611253.0
2007-04-03 07:57:00,2.28517,2.2855,2.28517,2.2855,16472277.0
2007-04-03 07:58:00,2.28545,2.28571,2.28545,2.2855,3447531.0
2007-04-03 07:59:00,2.28561,2.28571,2.28555,2.2856,9546227.0
2007-04-03 08:00:00,2.28559,2.2858,2.28557,2.28576,22301352.0
2007-04-03 08:01:00,2.28562,2.28571,2.28559,2.28571,3911740.0
2007-04-03 08:02:00,2.28581,2.28591,2.28571,2.28571,3780559.0
2007-04-03 08:03:00,2.28588,2.28608,2.28588,2.28608,2025934.0
2007-04-03 08:04:00,2.28596,2.28596,2.28576,2.28576,10081933.0
2007-04-03 08:05:00,2.28576,2.28583,2.28563,2.28563,2215525.0
2007-04-03 08:06:00,2.28549,2.28551,2.28516,2.28516,6630589.0
2007-04-03 08:07:00,2.2851,2.28585,2.2851,2.28585,7365392.0
2007-04-03 08:08:00,2.28588,2.2861,2.28588,2.28595,8134029.0
2007-04-03 08:09:00,2.2862,2.28642,2.2862,2.28637,4259083.0
2007-04-03 08:10:00,2.28645,2.28665,2.28639,2.28639,1159678.0
2007-04-03 08:11:00,2.28657,2.28669,2.28647,2.28669,1349916.0
2007-04-03 08:12:00,2.2867,2.28675,2.28663,2.28666,5735636.0
2007-04-03 08:13:00,2.28665,2.2869,2.28662,2.2869,18923292.0
2007-04-03 08:14:00,2.28704,2.28756,2.28704,2.28756,9763788.0
2007-04-03 08:15:00,2.28772,2.28786,2.28758,2.28758,1920951.0
2007-04-03 08:16:00,2.28758,2.28765,2.28758,2.28759,11403836.0
2007-04-03 08:17:00,2.28759,2.28763,2.28752,2.28761,5104838.0
2007-04-03 08:18:00,2.28766,2.28783,2.28766,2.28783,12298249.0
2007-04-03 08:19:00,2.28782,2.28788,2.28772,2.28783,2536920.0
2007-04-03 08:20:00,2.28765,2.28771,2.28729,2.28771,2003708.0
2007-04-03 08:21:00,2.28778,2.2879,2.28778,2.2879,2396155.0
2007-04-03 08:22:00,2.28792,2.28832,2.28792,2.28832,8748605.0
2007-04-03 08:23:00,2.28836,2.28859,2.28836,2.28859,1294021.0
2007-04-03 08:24:00,2.28866,2.28886,2.28865,2.28876,13603760.0
2007-04-03 08:25:00,2.28894,2.28913,2.28868,2.28913,5173421.0
2007-04-03 08:26:00,2.28916,2.28916,2.28864,2.28864,7407563.0
2007-04-03 08:27:00,2.28875,2.28885,2.28831,2.28831,2694123.0
2007-04-03 08:28:00,2.28833,2.2886,2.28833,2.28848,9664975.0
2007-04-03 08:29:00,2.28846,2.28854,2.28842,2.28848,1916195.0
2007-04-03 08:30:00,2.28859,2.28864,2.28852,2.28864,796490.0
2007-04-03 08:31:00,2.28852,2.28874,2.2884,2.2884,10558788.0
2007-04-03 08:32:00,2.28823,2.28823,2.28784,2.28786,1852692.0
2007-04-03 08:33:00,2.28809,2.28836,2.28809,2.28836,4110685.0
2007-04-03 08:34:00,2.28842,2.28847,2.28809,2.28809,5205556.0
2007-04-03 08:35:00,2.2879,2.28803,2.28775,2.28775,5121861.0
2007-04-03 08:36:00,2.28798,2.28823,2.28798,2.28799,2872676.0
2007-04-03 08:37:00,2.28765,2.28774,2.28719,2.28719,1185063.0
2007-04-03 08:38:00,2.28722,2.28722,2.28673,2.28673,2077864.0
2007-04-03 08:39:00,2.28667,2.28669,2.28609,2.28659,2223613.0
2007-04-03 08:40:00,2.28661,2.28682,2.2866,2.28679,15058411.0
2007-04-03 08:41:00,2.28679,2.28691,2.28677,2.28689,821890.0
2007-04-03 08:42:00,2.28678,2.28698,2.28678,2.28679,33016839.0
2007-04-03 08:43:00,2.28659,2.2868,2.2865,2.2865,3512137.0
2007-04-03 08:44:00,2.2866,2.28678,2.28653,2.28669,2586249.0
2007-04-03 08:45:00,2.28662,2.28663,2.28635,2.28635,957725.0
2007-04-03 08:46:00,2.28633,2.28655,2.28633,2.28655,2917017.0
2007-04-03 08:47:00,2.28668,2.2868,2.28668,2.2868,8962359.0
2007-04-03 08:48:00,2.28674,2.28679,2.28663,2.28663,7053812.0
2007-04-03 08:49:00,2.28678,2.28689,2.2867,2.28689,598383.0
2007-04-03 08:50:00,2.28693,2.28713,2.28687,2.28713,15782865.0
2007-04-03 08:51:00,2.28713,2.28722,2.28713,2.2872,1976789.0
2007-04-03 08:52:00,2.28719,2.28731,2.2871,2.2871,1232351.0
2007-04-03 08:53:00,2.28719,2.28754,2.28719,2.28754,1029237.0
2007-04-03 08:54:00,2.28763,2.28767,2.28749,2.28749,9264733.0
2007-04-03 08:55:00,2.28749,2.28764,2.28742,2.28764,4395152.0
2007-04-03 08:56:00,2.28755,2.28768,2.28746,2.2876,33573902.0
2007-04-03 08:57:00,2.28755,2.28769,2.28752,2.28769,12022379.0
2007-04-03 08:58:00,2.28777,2.28801,2.28777,2.28801,16662505.0
2007-04-03 08:59:00,2.28812,2.28832,2.28812,2.28832,4726659.0
2007-04-03 09:00:00,2.28838,2.28854,2.28827,2.28828,12000432.0
2007-04-03 09:01:00,2.28838,2.28854,2.28835,2.28848,6393168.0
2007-04-03 09:02:00,2.28852,2.28853,2.28835,2.28846,6854332.0
2007-04-03 09:03:00,2.28852,2.28862,2.28851,2.28861,1520749.0
2007-04-03 09:04:00,2.28848,2.28848,2.2877,2.2877,19265859.0
2007-04-03 09:05:00,2.28772,2.28772,2.28732,2.28736,7885152.0
2007-04-03 09:06:00,2.2874,2.28759,2.28734,2.28759,4206505.0
2007-04-03 09:07:00,2.28753,2.28795,2.28753,2.28795,2011855.0
2007-04-03 09:08:00,2.288,2.28819,2.2877,2.28819,2615808.0
2007-04-03 09:09:00,2.28829,2.28829,2.28786,2.28824,1136794.0
2007-04-03 09:10:00,2.28805,2.2881,2.28772,2.28772,2277161.0
2007-04-03 09:11:00,2.28771,2.28784,2.28771,2.28783,3464761.0
2007-04-03 09:12:00,2.28787,2.28912,2.28787,2.28912,2932947.0
2007-04-03 09:13:00,2.2893,2.28963,2.28909,2.28963,2228083.0
2007-04-03 09:14:00,2.28963,2.29001,2.28963,2.2899,20398601.0
2007-04-03 09:15:00,2.28987,2.28996,2.28982,2.28982,4368779.0
2007-04-03 09:16:00,2.2899,2.2899,2.28974,2.28974,867855.0
2007-04-03 09:17:00,2.28963,2.28963,2.2894,2.28941,8617978.0
2007-04-03 09:18:00,2.28946,2.28952,2.28928,2.28934,2179811.0
2007-04-03 09:19:00,2.28937,2.28959,2.28937,2.28952,69427567.0
2007-04-03 09:20:00,2.28966,2.28966,2.28937,2.28937,610978.0
2007-04-03 09:21:00,2.28932,2.28932,2.28915,2.28915,1482838.0
2007-04-03 09:22:00,2.28906,2.28916,2.28899,2.28906,18361210.0
2007-04-03 09:23:00,2.28893,2.28901,2.28876,2.28876,9445513.0
2007-04-03 09:24:00,2.28876,2.28926,2.28876,2.28925,7477556.0
2007-04-03 09:25:00,2.28917,2.28917,2.289,2.28912,6280124.0
2007-04-03 09:26:00,2.28907,2.28907,2.28878,2.28878,11951379.0
2007-04-03 09:27:00,2.28872,2.28872,2.2885,2.28863,1396267.0
2007-04-03 09:28:00,2.28869,2.28896,2.28869,2.28896,12348470.0
2007-04-03 09:29:00,2.28887,2.28919,2.28887,2.28919,1373030.0
2007-04-03 09:30:00,2.2892,2.2892,2.28881,2.28904,3280120.0
2007-04-03 09:31:00,2.28906,2.28919,2.28896,2.28919,12721876.0
2007-04-03 09:32:00,2.28906,2.2894,2.28798,2.28798,6060480.0
2007-04-03 09:33:00,2.28941,2.28977,2.28941,2.28977,2490393.0
2007-04-03 09:34:00,2.28972,2.28994,2.28922,2.28922,4004549.0
2007-04-03 09:35:00,2.28915,2.2892,2.28902,2.28902,979416.0
2007-04-03 09:36:00,2.28901,2.28905,2.28859,2.28905,4096222.0
2007-04-03 09:37:00,2.28909,2.28943,2.28909,2.28943,1277277.0
2007-04-03 09:38:00,2.28934,2.28954,2.28934,2.28944,7343614.0
2007-04-03 09:39:00,2.28947,2.28968,2.28944,2.28968,34960299.0
2007-04-03 09:40:00,2.28968,2.28973,2.28959,2.28965,2115857.0
2007-04-03 09:41:00,2.28959,2.28978,2.28946,2.28978,2223498.0
2007-04-03 09:42:00,2.28977,2.28987,2.28961,2.28987,9408536.0
2007-04-03 09:43:00,2.28993,2.29007,2.28988,2.29007,2523892.0
2007-04-03 09:44:00,2.28995,2.29027,2.28994,2.29027,2236299.0
2007-04-03 09:45:00,2.29035,2.29051,2.29031,2.29031,2256835.0
2007-04-03 09:46:00,2.29018,2.29018,2.28948,2.28948,1693972.0
2007-04-03 09:47:00,2.28939,2.28939,2.28915,2.28939,24039917.0
2007-04-03 09:48:00,2.28946,2.28953,2.28921,2.28953,5611770.0
2007-04-03 09:49:00,2.28938,2.28938,2.28887,2.28917,6425459.0
2007-04-03 09:50:00,2.28914,2.28914,2.28881,2.28883,12870394.0
2007-04-03 09:51:00,2.28875,2.28893,2.28874,2.28874,12445626.0
2007-04-03 09:52:00,2.2886,2.2886,2.28831,2.28838,2974859.0
2007-04-03 09:53:00,2.28848,2.28866,2.28842,2.2886,4050917.0
2007-04-03 09:54:00,2.28857,2.28857,2.28806,2.28806,454916.0
2007-04-03 09:55:00,2.28816,2.28817,2.28811,2.28811,18908451.0
2007-04-03 09:56:00,2.28807,2.28811,2.28788,2.28794,6732496.0
2007-04-03 09:57:00,2.28782,2.2879,2.28756,2.28784,896706.0
2007-04-03 09:58:00,2.28778,2.28778,2.28756,2.28756,3402344.0
2007-04-03 09:59:00,2.28747,2.28747,2.28729,2.28732,6179055.0
2007-04-03 10:00:00,2.28726,2.28726,2.28699,2.28702,1799228.0
2007-04-03 10:01:00,2.28692,2.28692,2.2863,2.2863,3352327.0
2007-04-03 10:02:00,2.28624,2.28633,2.28613,2.28621,3481408.0
2007-04-03 10:03:00,2.28625,2.28636,2.28621,2.28636,6539906.0
2007-04-03 10:04:00,2.28632,2.28632,2.28586,2.28624,3235971.0
2007-04-03 10:05:00,2.28621,2.28644,2.28621,2.28644,6579443.0
2007-04-03 10:06:00,2.28648,2.28669,2.28648,2.2866,6060169.0
2007-04-03 10:07:00,2.28662,2.28672,2.28637,2.28637,2424359.0
2007-04-03 10:08:00,2.28634,2.28648,2.28596,2.28648,17475891.0
2007-04-03 10:09:00,2.28656,2.28673,2.28644,2.28673,1468361.0
2007-04-03 10:10:00,2.28682,2.28693,2.28682,2.28693,8278771.0
2007-04-03 10:11:00,2.2869,2.2869,2.2868,2.2868,8813569.0
2007-04-03 10:12:00,2.28679,2.28693,2.28679,2.28682,14398004.0
2007-04-03 10:13:00,2.28684,2.28685,2.28661,2.28661,3306678.0
2007-04-03 10:14:00,2.28658,2.2868,2.28658,2.2868,8611041.0
2007-04-03 10:15:00,2.28675,2.2869,2.28675,2.2869,12243426.0
2007-04-03 10:16:00,2.28688,2.28693,2.28681,2.28682,41045577.0
2007-04-03 10:17:00,2.28673,2.28673,2.28655,2.28671,6848507.0
2007-04-03 10:18:00,2.28663,2.28682,2.28657,2.28659,9350449.0
2007-04-03 10:19:00,2.2866,2.28673,2.28641,2.28641,8540027.0
2007-04-03 10:20:00,2.28632,2.28639,2.28582,2.28582,5685740.0
2007-04-03 10:21:00,2.2858,2.28644,2.2858,2.2864,573139.0
2007-04-03 10:22:00,2.28641,2.28647,2.28628,2.28647,4656124.0
2007-04-03 10:23:00,2.28646,2.2865,2.28639,2.28639,3751043.0
2007-04-03 10:24:00,2.28633,2.28633,2.28613,2.28633,849009.0
2007-04-03 10:25:00,2.28635,2.28639,2.28621,2.28632,1820943.0
2007-04-03 10:26:00,2.28629,2.28632,2.28628,2.28631,1708816.0
2007-04-03 10:27:00,2.28634,2.28634,2.28623,2.28628,14153165.0
2007-04-03 10:28:00,2.28624,2.28629,2.28607,2.28611,5323262.0
2007-04-03 10:29:00,2.28607,2.28613,2.28603,2.28607,14084120.0
2007-04-03 10:30:00,2.28595,2.28595,2.28576,2.28593,1605592.0
2007-04-03 10:31:00,2.28587,2.28587,2.28563,2.2858,8338624.0
2007-04-03 10:32:00,2.28577,2.28586,2.28565,2.28583,3201081.0
2007-04-03 10:33:00,2.28591,2.28606,2.28591,2.28599,1733730.0
2007-04-03 10:34:00,2.28604,2.28611,2.28601,2.28609,1005804.0
2007-04-03 10:35:00,2.28594,2.28608,2.28587,2.28595,2659893.0
2007-04-03 10:36:00,2.286,2.286,2.28577,2.28588,19092328.0
2007-04-03 10:37:00,2.28594,2.28603,2.28591,2.28592,3300461.0
2007-04-03 10:38:00,2.2861,2.28612,2.28599,2.28599,4056323.0
2007-04-03 10:39:00,2.28583,2.28583,2.2856,2.28571,9145379.0
2007-04-03 10:40:00,2.2857,2.28572,2.2856,2.28567,8630240.0
2007-04-03 10:41:00,2.28561,2.28561,2.28525,2.28546,2643789.0
2007-04-03 10:42:00,2.28568,2.28576,2.28541,2.28541,5067047.0
2007-04-03 10:43:00,2.28534,2.28534,2.28506,2.28508,2731839.0
2007-04-03 10:44:00,2.28512,2.28518,2.28509,2.28513,20520411.0
2007-04-03 10:45:00,2.28514,2.2853,2.28508,2.2853,4105360.0
2007-04-03 10:46:00,2.28532,2.28594,2.28532,2.28594,9399940.0
2007-04-03 10:47:00,2.28603,2.28616,2.28601,2.28612,1320343.0
2007-04-03 10:48:00,2.28621,2.2863,2.28616,2.2862,19707123.0
2007-04-03 10:49:00,2.2864,2.28661,2.2864,2.28651,2531411.0
2007-04-03 10:50:00,2.28652,2.28674,2.28625,2.28642,1443895.0
2007-04-03 10:51:00,2.28655,2.28669,2.28652,2.28666,8672728.0
2007-04-03 10:52:00,2.28667,2.2868,2.28667,2.28678,1921463.0
2007-04-03 10:53:00,2.28661,2.28669,2.2863,2.28669,1232991.0
2007-04-03 10:54:00,2.28681,2.28689,2.28663,2.28663,7312705.0
2007-04-03 10:55:00,2.28653,2.28653,2.2862,2.2862,10351548.0
2007-04-03 10:56:00,2.28602,2.28602,2.28588,2.286,9959613.0
2007-04-03 10:57:00,2.28595,2.28595,2.28587,2.28593,5195113.0
2007-04-03 10:58:00,2.28594,2.28594,2.28446,2.28573,4508522.0
2007-04-03 10:59:00,2.28582,2.28583,2.28572,2.28572,1711302.0
2007-04-03 11:00:00,2.28579,2.28595,2.2857,2.2857,1905199.0
2007-04-03 11:01:00,2.28556,2.28556,2.28534,2.28537,4059934.0
2007-04-03 11:02:00,2.28553,2.28553,2.28522,2.28522,1804312.0
2007-04-03 11:03:00,2.28507,2.28521,2.28499,2.28521,3819421.0
2007-04-03 11:04:00,2.28524,2.2854,2.28524,2.2854,21617963.0
2007-04-03 11:05:00,2.28548,2.28576,2.28548,2.28553,1592526.0
2007-04-03 11:06:00,2.28533,2.28533,2.28512,2.28512,6916892.0
2007-04-03 11:07:00,2.28509,2.28513,2.28471,2.28495,6339111.0
2007-04-03 11:08:00,2.2849,2.2849,2.28445,2.28445,9434646.0
2007-04-03 11:09:00,2.28433,2.28433,2.28365,2.28365,10322280.0
2007-04-03 11:10:00,2.28353,2.28368,2.28351,2.28368,12858752.0
2007-04-03 11:11:00,2.2837,2.28373,2.28357,2.28357,2533633.0
2007-04-03 11:12:00,2.28349,2.28359,2.28347,2.28359,2340756.0
2007-04-03 11:13:00,2.28354,2.28364,2.28335,2.28335,4861318.0
2007-04-03 11:14:00,2.28311,2.28311,2.28278,2.28281,5976037.0
2007-04-03 11:15:00,2.28287,2.28305,2.28276,2.28305,3430606.0
2007-04-03 11:16:00,2.2832,2.28338,2.28305,2.28338,671801.0
2007-04-03 11:17:00,2.2834,2.28366,2.2834,2.28366,3426410.0
2007-04-03 11:18:00,2.28366,2.28393,2.28366,2.28393,2941186.0
2007-04-03 11:19:00,2.28396,2.28412,2.28391,2.28412,3392790.0
2007-04-03 11:20:00,2.28402,2.28439,2.28402,2.28439,1216297.0
2007-04-03 11:21:00,2.28441,2.28464,2.28441,2.28458,10860103.0
2007-04-03 11:22:00,2.2841,2.28471,2.2841,2.28452,12086742.0
2007-04-03 11:23:00,2.28439,2.28459,2.28434,2.28454,1372309.0
2007-04-03 11:24:00,2.28466,2.28469,2.28455,2.28458,2438345.0
2007-04-03 11:25:00,2.28454,2.28469,2.28416,2.28416,1548138.0
2007-04-03 11:26:00,2.28436,2.28441,2.28413,2.28441,10648792.0
2007-04-03 11:27:00,2.28453,2.28489,2.28453,2.28489,3939618.0
2007-04-03 11:28:00,2.28489,2.28489,2.28459,2.28459,27298834.0
2007-04-03 11:29:00,2.28442,2.28455,2.28435,2.28455,3132744.0
2007-04-03 11:30:00,2.28471,2.28499,2.28471,2.28499,6577078.0
2007-04-03 11:31:00,2.28512,2.28522,2.28504,2.28507,18007452.0
2007-04-03 11:32:00,2.28494,2.28494,2.28454,2.28466,17328633.0
2007-04-03 11:33:00,2.28472,2.2848,2.28453,2.28453,3082058.0
2007-04-03 11:34:00,2.28471,2.28485,2.28469,2.28469,6322954.0
2007-04-03 11:35:00,2.28466,2.28474,2.2846,2.28471,579784.0
2007-04-03 11:36:00,2.28478,2.28511,2.28452,2.28511,6579851.0
2007-04-03 11:37:00,2.28517,2.28531,2.28517,2.28531,6985479.0
2007-04-03 11:38:00,2.28538,2.28565,2.28538,2.28556,7004720.0
2007-04-03 11:39:00,2.28553,2.28553,2.28515,2.28534,5938900.0
2007-04-03 11:40:00,2.28531,2.28547,2.28531,2.28535,3371630.0
2007-04-03 11:41:00,2.2852,2.28537,2.28508,2.28537,7857048.0
2007-04-03 11:42:00,2.2855,2.28561,2.28543,2.28546,5608212.0
2007-04-03 11:43:00,2.28567,2.28581,2.28546,2.28546,12155287.0
2007-04-03 11:44:00,2.2853,2.2853,2.28504,2.28504,17422185.0
2007-04-03 11:45:00,2.28503,2.28503,2.2848,2.28485,544357.0
2007-04-03 11:46:00,2.28471,2.28471,2.28464,2.28465,4275285.0
2007-04-03 11:47:00,2.28453,2.28485,2.28453,2.28485,6525803.0
2007-04-03 11:48:00,2.28481,2.28485,2.28475,2.28476,3303981.0
2007-04-03 11:49:00,2.28481,2.28484,2.28476,2.28476,21995917.0
2007-04-03 11:50:00,2.28476,2.28476,2.28441,2.28441,8302930.0
2007-04-03 11:51:00,2.28459,2.28459,2.28419,2.28419,3110705.0
2007-04-03 11:52:00,2.28411,2.28411,2.28352,2.28374,6632281.0
2007-04-03 11:53:00,2.28358,2.28371,2.28357,2.28359,2856396.0
2007-04-03 11:54:00,2.28379,2.28403,2.28379,2.28403,6157788.0
2007-04-03 11:55:00,2.28396,2.28422,2.28396,2.28411,3341163.0
2007-04-03 11:56:00,2.28418,2.28457,2.28418,2.28457,4988857.0
2007-04-03 11:57:00,2.28466,2.2848,2.28466,2.28475,13454615.0
2007-04-03 11:58:00,2.28459,2.2848,2.28448,2.28448,23674294.0
2007-04-03 11:59:00,2.28491,2.28532,2.28482,2.28482,915460.0
2007-04-03 12:00:00,2.28465,2.28475,2.28464,2.28474,2024117.0
2007-04-03 12:01:00,2.28472,2.28475,2.28459,2.2846,5252325.0
2007-04-03 12:02:00,2.28459,2.28459,2.28425,2.28425,2663834.0
2007-04-03 12:03:00,2.28422,2.28444,2.28422,2.28444,11157719.0
2007-04-03 12:04:00,2.28442,2.28442,2.28418,2.28418,2596122.0
2007-04-03 12:05:00,2.28435,2.28442,2.28399,2.28425,6395764.0
2007-04-03 12:06:00,2.28421,2.28421,2.28392,2.28415,5957609.0
2007-04-03 12:07:00,2.2844,2.2846,2.2844,2.28454,12423026.0
2007-04-03 12:08:00,2.28462,2.28465,2.28416,2.28457,963442.0
2007-04-03 12:09:00,2.28466,2.28473,2.28449,2.28449,3844850.0
2007-04-03 12:10:00,2.28449,2.28449,2.28414,2.2843,10133333.0
2007-04-03 12:11:00,2.28407,2.28443,2.28397,2.2844,6154168.0
2007-04-03 12:12:00,2.28453,2.28453,2.28437,2.28449,3364147.0
2007-04-03 12:13:00,2.28454,2.28469,2.28454,2.28465,3867634.0
2007-04-03 12:14:00,2.28471,2.28515,2.28471,2.28515,4893752.0
2007-04-03 12:15:00,2.2851,2.28513,2.28489,2.28489,1580283.0
2007-04-03 12:16:00,2.28474,2.28474,2.28447,2.28472,2760250.0
2007-04-03 12:17:00,2.28471,2.28494,2.28471,2.28494,5879034.0
2007-04-03 12:18:00,2.28494,2.28513,2.28487,2.28513,6985853.0
2007-04-03 12:19:00,2.28507,2.28549,2.28507,2.28545,1087910.0
2007-04-03 12:20:00,2.2855,2.28569,2.28539,2.28569,7878067.0
2007-04-03 12:21:00,2.2857,2.28575,2.28556,2.28575,959966.0
2007-04-03 12:22:00,2.28576,2.28597,2.28576,2.28581,12465706.0
2007-04-03 12:23:00,2.28571,2.28571,2.28545,2.28549,43281119.0
2007-04-03 12:24:00,2.2857,2.28571,2.28554,2.28559,19123316.0
2007-04-03 12:25:00,2.28557,2.2856,2.28544,2.28556,7730520.0
2007-04-03 12:26:00,2.28559,2.28564,2.28559,2.28561,6297609.0
2007-04-03 12:27:00,2.28541,2.28541,2.28512,2.28512,10772391.0
2007-04-03 12:28:00,2.28501,2.28501,2.28411,2.28411,1109187.0
2007-04-03 12:29:00,2.28397,2.28397,2.2838,2.28396,5681527.0
2007-04-03 12:30:00,2.28388,2.28405,2.28388,2.28394,5424394.0
2007-04-03 12:31:00,2.28398,2.28411,2.28388,2.28411,473111.0
2007-04-03 12:32:00,2.28371,2.28418,2.28371,2.28408,9346529.0
2007-04-03 12:33:00,2.28389,2.28414,2.28389,2.28414,22435249.0
2007-04-03 12:34:00,2.28417,2.28424,2.28393,2.28424,919156.0
2007-04-03 12:35:00,2.28426,2.28426,2.28392,2.28398,2970797.0
2007-04-03 12:36:00,2.28401,2.28409,2.28385,2.28385,2532130.0
2007-04-03 12:37:00,2.28377,2.28377,2.28343,2.28362,2692410.0
2007-04-03 12:38:00,2.28381,2.28418,2.28381,2.28418,13934116.0
2007-04-03 12:39:00,2.2843,2.28438,2.28426,2.28426,23523748.0
2007-04-03 12:40:00,2.28444,2.28478,2.28444,2.28478,10628707.0
2007-04-03 12:41:00,2.28483,2.28524,2.2847,2.28524,1153566.0
2007-04-03 12:42:00,2.28527,2.28533,2.28505,2.28533,8015233.0
2007-04-03 12:43:00,2.28533,2.28533,2.28487,2.28487,4361260.0
2007-04-03 12:44:00,2.28477,2.28486,2.28476,2.2848,32528849.0
2007-04-03 12:45:00,2.28475,2.28475,2.28442,2.28442,3049441.0
2007-04-03 12:46:00,2.28418,2.28418,2.28389,2.2839,2548172.0
2007-04-03 12:47:00,2.28358,2.28367,2.28346,2.28353,1333488.0
2007-04-03 12:48:00,2.2836,2.28362,2.28338,2.28338,7572475.0
2007-04-03 12:49:00,2.28326,2.28326,2.28286,2.28293,1036969.0
2007-04-03 12:50:00,2.28299,2.28306,2.28288,2.28288,3736079.0
2007-04-03 12:51:00,2.28289,2.28289,2.28252,2.28261,3851223.0
2007-04-03 12:52:00,2.28253,2.28259,2.28233,2.28259,25555942.0
2007-04-03 12:53:00,2.2826,2.28307,2.2826,2.28307,1149094.0
2007-04-03 12:54:00,2.2831,2.28334,2.28301,2.28315,7086080.0
2007-04-03 12:55:00,2.28343,2.28353,2.28337,2.28351,3091851.0
2007-04-03 12:56:00,2.2822,2.28388,2.2822,2.28388,8833511.0
2007-04-03 12:57:00,2.28394,2.28403,2.28392,2.28403,8053240.0
2007-04-03 12:58:00,2.28425,2.28425,2.2839,2.2839,17947640.0
2007-04-03 12:59:00,2.28377,2.28417,2.28377,2.28403,34950936.0
2007-04-03 13:00:00,2.28399,2.28399,2.28393,2.28393,2892040.0
2007-04-03 13:01:00,2.28388,2.28394,2.28384,2.28384,2735991.0
2007-04-03 13:02:00,2.28391,2.28391,2.28347,2.28379,14103430.0
2007-04-03 13:03:00,2.2839,2.28391,2.28379,2.28379,22156804.0
2007-04-03 13:04:00,2.28376,2.2838,2.28371,2.28371,3836210.0
2007-04-03 13:05:00,2.28373,2.28373,2.28347,2.28347,16891545.0
2007-04-03 13:06:00,2.28345,2.28346,2.28335,2.28338,14382739.0
2007-04-03 13:07:00,2.28328,2.28335,2.28325,2.28332,1005990.0
2007-04-03 13:08:00,2.28339,2.28398,2.28339,2.28398,5146246.0
2007-04-03 13:09:00,2.28405,2.28412,2.28405,2.2841,8937417.0
2007-04-03 13:10:00,2.28413,2.28413,2.2839,2.284,285351.0
2007-04-03 13:11:00,2.28404,2.28404,2.28374,2.28377,9174640.0
2007-04-03 13:12:00,2.2839,2.28398,2.28376,2.28376,6684738.0
2007-04-03 13:13:00,2.28359,2.28359,2.28314,2.28347,526905.0
2007-04-03 13:14:00,2.28382,2.28418,2.28382,2.28418,19025737.0
2007-04-03 13:15:00,2.28425,2.28459,2.28425,2.28452,2642694.0
2007-04-03 13:16:00,2.28466,2.2849,2.28464,2.2849,6920397.0
2007-04-03 13:17:00,2.28489,2.28494,2.28477,2.28492,2289798.0
2007-04-03 13:18:00,2.28483,2.28531,2.28483,2.28531,14167212.0
2007-04-03 13:19:00,2.28525,2.28525,2.28505,2.28513,1624679.0
2007-04-03 13:20:00,2.28506,2.28522,2.28495,2.28522,4991679.0
2007-04-03 13:21:00,2.28519,2.28519,2.28494,2.28494,35247024.0
2007-04-03 13:22:00,2.2851,2.28518,2.28498,2.28518,4647263.0
2007-04-03 13:23:00,2.28519,2.28519,2.28505,2.28505,1009042.0
2007-04-03 13:24:00,2.28508,2.28522,2.28505,2.28522,6573529.0
2007-04-03 13:25:00,2.2852,2.2852,2.28508,2.28508,4265009.0
2007-04-03 13:26:00,2.2851,2.28514,2.28498,2.28514,8601754.0
2007-04-03 13:27:00,2.28513,2.28526,2.28495,2.28526,961053.0
2007-04-03 13:28:00,2.2852,2.2852,2.28472,2.28478,1532202.0
2007-04-03 13:29:00,2.28482,2.28498,2.28482,2.28498,7783745.0
2007-04-03 13:30:00,2.28503,2.28516,2.28488,2.28488,4041973.0
2007-04-03 13:31:00,2.28474,2.28487,2.28447,2.28447,1166018.0
2007-04-03 13:32:00,2.2843,2.28431,2.28372,2.28372,3541309.0
2007-04-03 13:33:00,2.28398,2.2847,2.28398,2.2847,1641449.0
2007-04-03 13:34:00,2.28476,2.28476,2.28453,2.28453,745265.0
2007-04-03 13:35:00,2.28439,2.28439,2.2841,2.28432,11358254.0
2007-04-03 13:36:00,2.28463,2.28463,2.2842,2.2844,5309419.0
2007-04-03 13:37:00,2.28456,2.28474,2.28456,2.28473,807948.0
2007-04-03 13:38:00,2.28463,2.28478,2.28463,2.28475,7455180.0
2007-04-03 13:39:00,2.28486,2.28507,2.28475,2.28507,13544738.0
2007-04-03 13:40:00,2.28511,2.28541,2.28509,2.28541,14815759.0
2007-04-03 13:41:00,2.28545,2.28607,2.28545,2.28593,4074354.0
2007-04-03 13:42:00,2.28589,2.28589,2.28576,2.28586,3606941.0
2007-04-03 13:43:00,2.28568,2.28568,2.28533,2.28566,3170132.0
2007-04-03 13:44:00,2.28556,2.28577,2.28541,2.28574,3333254.0
2007-04-03 13:45:00,2.28595,2.2865,2.28595,2.2865,2037174.0
2007-04-03 13:46:00,2.28651,2.28711,2.28651,2.28711,14549972.0
2007-04-03 13:47:00,2.28712,2.28739,2.28712,2.28739,12505389.0
2007-04-03 13:48:00,2.2873,2.28748,2.28717,2.28748,3094476.0
2007-04-03 13:49:00,2.28749,2.28749,2.28708,2.28708,17501391.0
2007-04-03 13:50:00,2.28716,2.28736,2.28715,2.28734,1676105.0
2007-04-03 13:51:00,2.28577,2.28739,2.28577,2.2872,816759.0
2007-04-03 13:52:00,2.28716,2.28718,2.2871,2.28717,9245382.0
2007-04-03 13:53:00,2.28709,2.28721,2.28709,2.28721,1815563.0
2007-04-03 13:54:00,2.28716,2.28728,2.28715,2.28717,36622891.0
2007-04-03 13:55:00,2.28727,2.28727,2.28694,2.28694,1978872.0
2007-04-03 13:56:00,2.28679,2.28694,2.2866,2.2866,5410549.0
2007-04-03 13:57:00,2.28648,2.28661,2.28647,2.28661,12349857.0
2007-04-03 13:58:00,2.28681,2.2871,2.2867,2.2871,6797301.0
2007-04-03 13:59:00,2.28734,2.28767,2.28729,2.2873,211935.0
2007-04-03 14:00:00,2.28736,2.28807,2.28736,2.28806,17690088.0
2007-04-03 14:01:00,2.28802,2.28802,2.28737,2.28737,6169059.0
2007-04-03 14:02:00,2.28742,2.28754,2.28742,2.28743,5197496.0
2007-04-03 14:03:00,2.28728,2.28741,2.28728,2.28728,2536599.0
2007-04-03 14:04:00,2.28725,2.28737,2.28723,2.28733,1710315.0
2007-04-03 14:05:00,2.2873,2.2873,2.28688,2.28688,2805972.0
2007-04-03 14:06:00,2.28662,2.28667,2.28661,2.28661,19082751.0
2007-04-03 14:07:00,2.28657,2.28663,2.28652,2.28663,16919470.0
2007-04-03 14:08:00,2.28675,2.28697,2.28675,2.28697,2086464.0
2007-04-03 14:09:00,2.2871,2.28728,2.28707,2.28719,3519837.0
2007-04-03 14:10:00,2.28703,2.28703,2.28677,2.28677,7271791.0
2007-04-03 14:11:00,2.28658,2.28658,2.2864,2.2864,4560060.0
2007-04-03 14:12:00,2.28639,2.28658,2.28622,2.28625,1670377.0
2007-04-03 14:13:00,2.28626,2.2868,2.28626,2.2868,4341493.0
2007-04-03 14:14:00,2.28692,2.28697,2.28676,2.28682,8177663.0
2007-04-03 14:15:00,2.2868,2.2868,2.28656,2.28665,4232226.0
2007-04-03 14:16:00,2.28685,2.28692,2.28679,2.2869,5823738.0
2007-04-03 14:17:00,2.28709,2.28727,2.28704,2.2872,11871059.0
2007-04-03 14:18:00,2.28718,2.28718,2.28688,2.28688,479364.0
2007-04-03 14:19:00,2.28683,2.2869,2.28664,2.28664,3602199.0
2007-04-03 14:20:00,2.28664,2.28664,2.28631,2.28637,5702302.0
2007-04-03 14:21:00,2.28639,2.28652,2.2863,2.28652,12026631.0
2007-04-03 14:22:00,2.28653,2.28663,2.28642,2.28663,13702538.0
2007-04-03 14:23:00,2.28657,2.28662,2.28653,2.28653,1499540.0
2007-04-03 14:24:00,2.28643,2.28643,2.28612,2.28616,8100405.0
2007-04-03 14:25:00,2.28603,2.28613,2.2859,2.2859,2280126.0
2007-04-03 14:26:00,2.28591,2.28607,2.28574,2.28607,1299371.0
2007-04-03 14:27:00,2.28628,2.28632,2.28614,2.28626,5512161.0
2007-04-03 14:28:00,2.28624,2.28661,2.28624,2.28657,5313080.0
2007-04-03 14:29:00,2.28658,2.28658,2.28633,2.28635,1840979.0
2007-04-03 14:30:00,2.28619,2.28629,2.28614,2.28614,11871955.0
2007-04-03 14:31:00,2.28608,2.28626,2.28608,2.28626,604477.0
2007-04-03 14:32:00,2.28622,2.28634,2.28617,2.28617,4464136.0
2007-04-03 14:33:00,2.28628,2.28637,2.28627,2.28634,5241305.0
2007-04-03 14:34:00,2.28619,2.28619,2.28594,2.28594,3558341.0
2007-04-03 14:35:00,2.28587,2.28615,2.28587,2.28606,25567453.0
2007-04-03 14:36:00,2.28623,2.28628,2.28584,2.28626,10709513.0
2007-04-03 14:37:00,2.28635,2.28669,2.28635,2.28669,849942.0
2007-04-03 14:38:00,2.28674,2.28688,2.28674,2.28686,6638595.0
2007-04-03 14:39:00,2.28696,2.28707,2.28695,2.28695,432519.0
2007-04-03 14:40:00,2.28713,2.2872,2.28705,2.28705,3829550.0
2007-04-03 14:41:00,2.28707,2.28707,2.28674,2.28674,1481846.0
2007-04-03 14:42:00,2.28678,2.28688,2.28678,2.28688,6092360.0
2007-04-03 14:43:00,2.28683,2.28683,2.28654,2.28662,746131.0
2007-04-03 14:44:00,2.28649,2.28659,2.28609,2.28649,16119533.0
2007-04-03 14:45:00,2.28637,2.28654,2.28637,2.28652,8384862.0
2007-04-03 14:46:00,2.28649,2.28649,2.2862,2.2862,4337045.0
2007-04-03 14:47:00,2.28623,2.28649,2.28621,2.28649,8151451.0
2007-04-03 14:48:00,2.28656,2.28659,2.28656,2.28659,1870101.0
2007-04-03 14:49:00,2.28649,2.28649,2.28617,2.28617,2650424.0
2007-04-03 14:50:00,2.28615,2.28623,2.28604,2.28623,18728165.0
2007-04-03 14:51:00,2.28621,2.28621,2.28596,2.28605,768840.0
2007-04-03 14:52:00,2.28611,2.28625,2.28608,2.28616,2564388.0
2007-04-03 14:53:00,2.28627,2.2863,2.28611,2.28625,5213501.0
2007-04-03 14:54:00,2.28635,2.2865,2.28631,2.2865,1139571.0
2007-04-03 14:55:00,2.28638,2.28643,2.28624,2.28634,1669814.0
2007-04-03 14:56:00,2.28635,2.28635,2.28482,2.2862,3864057.0
2007-04-03 14:57:00,2.2861,2.28615,2.28578,2.28578,11000241.0
2007-04-03 14:58:00,2.28563,2.2857,2.28547,2.28564,13322611.0
2007-04-03 14:59:00,2.28565,2.28568,2.28554,2.28568,2990442.0
2007-04-03 15:00:00,2.28566,2.28566,2.28557,2.28566,1835599.0
2007-04-03 15:01:00,2.28563,2.28563,2.28536,2.28551,1743738.0
2007-04-03 15:02:00,2.28558,2.2857,2.28558,2.2857,3279817.0
2007-04-03 15:03:00,2.28576,2.28594,2.28576,2.28594,1070007.0
2007-04-03 15:04:00,2.28597,2.28613,2.28597,2.28613,10496732.0
2007-04-03 15:05:00,2.28607,2.28607,2.28585,2.28585,4691723.0
2007-04-03 15:06:00,2.28563,2.28582,2.2853,2.28582,4459734.0
2007-04-03 15:07:00,2.286,2.28626,2.286,2.28626,4099049.0
2007-04-03 15:08:00,2.28631,2.28631,2.28608,2.28614,26473368.0
2007-04-03 15:09:00,2.28603,2.28626,2.28603,2.28624,5199182.0
2007-04-03 15:10:00,2.2863,2.28636,2.28616,2.28623,1253833.0
2007-04-03 15:11:00,2.28624,2.28648,2.28624,2.28648,16669491.0
2007-04-03 15:12:00,2.28632,2.28663,2.28632,2.28663,1744649.0
2007-04-03 15:13:00,2.28667,2.28686,2.28666,2.28685,17395461.0
2007-04-03 15:14:00,2.287,2.28722,2.287,2.28716,3922336.0
2007-04-03 15:15:00,2.287,2.287,2.28671,2.28693,4987767.0
2007-04-03 15:16:00,2.28691,2.28703,2.28687,2.28703,7703218.0
2007-04-03 15:17:00,2.28705,2.28747,2.28703,2.28747,3646186.0
2007-04-03 15:18:00,2.28763,2.28766,2.28757,2.28757,6470938.0
2007-04-03 15:19:00,2.28771,2.28777,2.28755,2.28755,23068960.0
2007-04-03 15:20:00,2.28767,2.28767,2.28737,2.28755,8734270.0
2007-04-03 15:21:00,2.28759,2.28803,2.28759,2.28785,21437876.0
2007-04-03 15:22:00,2.28788,2.28808,2.28788,2.28788,12836819.0
2007-04-03 15:23:00,2.28807,2.28814,2.2879,2.28812,17052799.0
2007-04-03 15:24:00,2.28817,2.28835,2.28809,2.28828,3530481.0
2007-04-03 15:25:00,2.2882,2.28826,2.28813,2.28813,3291150.0
2007-04-03 15:26:00,2.28806,2.28832,2.28806,2.28832,3742356.0
2007-04-03 15:27:00,2.28835,2.28835,2.28824,2.28832,3566233.0
2007-04-03 15:28:00,2.28824,2.2884,2.28814,2.28814,4491778.0
2007-04-03 15:29:00,2.28793,2.28793,2.28781,2.28789,8205966.0
2007-04-03 15:30:00,2.28785,2.28788,2.28777,2.28788,17167963.0
2007-04-03 15:31:00,2.28788,2.28789,2.28773,2.28789,3365057.0
2007-04-03 15:32:00,2.28778,2.28786,2.2877,2.28786,2462182.0
2007-04-03 15:33:00,2.28778,2.28784,2.28775,2.28775,7116681.0
2007-04-03 15:34:00,2.28772,2.28783,2.28738,2.28753,3421959.0
2007-04-03 15:35:00,2.28775,2.28775,2.28763,2.28763,9649519.0
2007-04-03 15:36:00,2.28769,2.28775,2.28763,2.28764,9309331.0
2007-04-03 15:37:00,2.28764,2.28769,2.28748,2.28748,540271.0
2007-04-03 15:38:00,2.28741,2.28754,2.28734,2.28734,2498738.0
2007-04-03 15:39:00,2.28733,2.28735,2.28723,2.28735,2415939.0
2007-04-03 15:40:00,2.28724,2.28727,2.28701,2.28701,4043585.0
2007-04-03 15:41:00,2.28709,2.28724,2.28709,2.28717,1282454.0
2007-04-03 15:42:00,2.28728,2.28764,2.28728,2.28754,7843133.0
2007-04-03 15:43:00,2.28753,2.28753,2.28696,2.28696,2574490.0
2007-04-03 15:44:00,2.28724,2.28724,2.28698,2.28698,27445176.0
2007-04-03 15:45:00,2.287,2.28739,2.287,2.28738,6814973.0
2007-04-03 15:46:00,2.28732,2.28732,2.28703,2.28703,15068480.0
2007-04-03 15:47:00,2.28686,2.28715,2.28678,2.28715,1164960.0
2007-04-03 15:48:00,2.28711,2.2875,2.28711,2.28744,3046931.0
2007-04-03 15:49:00,2.28744,2.28747,2.28719,2.28739,13021212.0
2007-04-03 15:50:00,2.28729,2.28742,2.28722,2.28722,864128.0
2007-04-03 15:51:00,2.28726,2.28734,2.28716,2.28716,25114381.0
2007-04-03 15:52:00,2.28719,2.2872,2.28702,2.28706,8134498.0
2007-04-03 15:53:00,2.28707,2.28721,2.28698,2.28708,15729463.0
2007-04-03 15:54:00,2.28697,2.28697,2.28681,2.28681,2731764.0
2007-04-03 15:55:00,2.28702,2.28702,2.28684,2.28685,2340954.0
2007-04-03 15:56:00,2.28676,2.28676,2.28645,2.28663,6156315.0
2007-04-03 15:57:00,2.28657,2.28665,2.28649,2.28665,13603313.0
2007-04-03 15:58:00,2.28664,2.28676,2.28656,2.28656,13008145.0
2007-04-03 15:59:00,2.28655,2.28655,2.28639,2.28652,1435891.0
2007-04-03 16:00:00,2.28642,2.28642,2.28634,2.28636,11726136.0
2007-04-03 16:01:00,2.28611,2.28611,2.28584,2.28584,139565.0
2007-04-03 16:02:00,2.28578,2.2858,2.28552,2.28553,3958296.0
2007-04-03 16:03:00,2.28579,2.28608,2.28579,2.28608,3465441.0
2007-04-03 16:04:00,2.28617,2.28621,2.286,2.286,8964354.0
2007-04-03 16:05:00,2.28624,2.28646,2.28624,2.28627,6235696.0
2007-04-03 16:06:00,2.28615,2.28634,2.28615,2.28617,4797920.0
2007-04-03 16:07:00,2.28626,2.2868,2.28626,2.2868,1023780.0
2007-04-03 16:08:00,2.28685,2.28719,2.28685,2.28707,3747282.0
2007-04-03 16:09:00,2.28696,2.28696,2.28634,2.28634,3019049.0
2007-04-03 16:10:00,2.28623,2.28623,2.28592,2.28592,5223453.0
2007-04-03 16:11:00,2.28586,2.28622,2.28586,2.28622,536524.0
2007-04-03 16:12:00,2.28616,2.28661,2.28616,2.28661,10574214.0
2007-04-03 16:13:00,2.28665,2.28675,2.28648,2.28675,1103188.0
2007-04-03 16:14:00,2.28665,2.28685,2.2866,2.28685,413358.0
2007-04-03 16:15:00,2.28695,2.2872,2.28679,2.28718,17294896.0
2007-04-03 16:16:00,2.28709,2.28709,2.28668,2.28668,2703592.0
2007-04-03 16:17:00,2.28647,2.28647,2.28623,2.28623,9645457.0
2007-04-03 16:18:00,2.28617,2.28617,2.28602,2.28602,3395029.0
2007-04-03 16:19:00,2.28596,2.28601,2.28568,2.28576,2846212.0
2007-04-03 16:20:00,2.28574,2.28574,2.28545,2.28563,3413854.0
2007-04-03 16:21:00,2.28572,2.28572,2.2855,2.2856,3290716.0
2007-04-03 16:22:00,2.28562,2.28592,2.28562,2.28592,3823540.0
2007-04-03 16:23:00,2.28599,2.2863,2.28599,2.2863,15858696.0
2007-04-03 16:24:00,2.28629,2.28652,2.28589,2.28589,1646454.0
2007-04-03 16:25:00,2.28641,2.28641,2.28623,2.28623,8065312.0
2007-04-03 16:26:00,2.28624,2.28635,2.28621,2.28622,9116182.0
2007-04-03 16:27:00,2.28594,2.28603,2.28559,2.28592,2213440.0
2007-04-03 16:28:00,2.28595,2.28639,2.28595,2.28639,10236451.0
2007-04-03 16:29:00,2.28627,2.28627,2.28604,2.28614,30925021.0
2007-04-03 16:30:00,2.28614,2.28633,2.2861,2.28633,2234425.0
2007-04-03 16:31:00,2.28639,2.28652,2.28634,2.28634,1433342.0
2007-04-03 16:32:00,2.28633,2.2864,2.28622,2.2864,6496165.0
2007-04-03 16:33:00,2.28647,2.28668,2.2864,2.28668,5945804.0
2007-04-03 16:34:00,2.28668,2.28668,2.2866,2.2866,3941066.0
2007-04-03 16:35:00,2.28643,2.28643,2.28605,2.28605,4409869.0
2007-04-03 16:36:00,2.28616,2.28634,2.28616,2.28623,3588408.0
2007-04-03 16:37:00,2.28619,2.28635,2.28613,2.28635,843440.0
2007-04-03 16:38:00,2.28637,2.28652,2.28633,2.28652,4124530.0
2007-04-03 16:39:00,2.28657,2.28669,2.28653,2.28669,2495077.0
2007-04-03 16:40:00,2.28675,2.28701,2.28675,2.28696,6090624.0
2007-04-03 16:41:00,2.28708,2.28739,2.287,2.28739,27061695.0
2007-04-03 16:42:00,2.28746,2.28755,2.28731,2.28735,21950894.0
2007-04-03 16:43:00,2.28741,2.28749,2.28739,2.28739,1450213.0
2007-04-03 16:44:00,2.28747,2.2875,2.28728,2.28728,11764459.0
2007-04-03 16:45:00,2.28721,2.28731,2.2872,2.28727,1668948.0
2007-04-03 16:46:00,2.28723,2.28742,2.28714,2.28733,24939974.0
2007-04-03 16:47:00,2.2874,2.28757,2.28733,2.28746,2587891.0
2007-04-03 16:48:00,2.28757,2.28803,2.28737,2.28803,8594799.0
2007-04-03 16:49:00,2.28798,2.28798,2.28761,2.28761,10488745.0
2007-04-03 16:50:00,2.28758,2.28798,2.2875,2.28798,54689151.0
2007-04-03 16:51:00,2.2881,2.28834,2.2881,2.28813,7597320.0
2007-04-03 16:52:00,2.2866,2.28784,2.2866,2.28733,3011199.0
2007-04-03 16:53:00,2.28747,2.2878,2.28747,2.28756,5808828.0
2007-04-03 16:54:00,2.28741,2.28741,2.28683,2.28724,16551842.0
2007-04-03 16:55:00,2.2872,2.28733,2.2871,2.28722,5422999.0
2007-04-03 16:56:00,2.28718,2.28718,2.28697,2.28697,2859138.0
2007-04-03 16:57:00,2.28707,2.28707,2.28656,2.28656,702860.0
2007-04-03 16:58:00,2.28686,2.28717,2.28683,2.28717,19949326.0
2007-04-03 16:59:00,2.28722,2.28758,2.28709,2.28755,17294587.0
2007-04-03 17:00:00,2.28754,2.28775,2.28754,2.28767,2768760.0
2007-04-03 17:01:00,2.28768,2.28768,2.28693,2.28697,17136542.0
2007-04-03 17:02:00,2.28702,2.28702,2.28673,2.28673,1124120.0
2007-04-03 17:03:00,2.28667,2.28667,2.28607,2.28633,25105791.0
2007-04-03 17:04:00,2.28626,2.28649,2.28626,2.28649,4162161.0
2007-04-03 17:05:00,2.28653,2.28658,2.28636,2.28644,12336357.0
2007-04-03 17:06:00,2.28656,2.28734,2.28656,2.28734,3556148.0
2007-04-03 17:07:00,2.28716,2.28725,2.28699,2.28699,1786976.0
2007-04-03 17:08:00,2.28703,2.28705,2.287,2.28703,420458.0
2007-04-03 17:09:00,2.28699,2.2871,2.28693,2.28705,24146033.0
2007-04-03 17:10:00,2.28701,2.28712,2.28701,2.28702,2062689.0
2007-04-03 17:11:00,2.28702,2.28706,2.28692,2.28697,5055161.0
2007-04-03 17:12:00,2.28693,2.28693,2.28678,2.28691,25509535.0
2007-04-03 17:13:00,2.28696,2.2872,2.28693,2.2872,1430681.0
2007-04-03 17:14:00,2.28715,2.28721,2.28702,2.28702,29817504.0
2007-04-03 17:15:00,2.28715,2.28723,2.28703,2.28723,3403220.0
2007-04-03 17:16:00,2.28701,2.28712,2.28698,2.28701,2403104.0
2007-04-03 17:17:00,2.28703,2.28713,2.287,2.28713,3002392.0
2007-04-03 17:18:00,2.2871,2.28718,2.28702,2.28702,6001812.0
2007-04-03 17:19:00,2.28703,2.28707,2.2869,2.28705,1661521.0
2007-04-03 17:20:00,2.28705,2.28721,2.28699,2.28703,13826326.0
2007-04-03 17:21:00,2.287,2.28709,2.28695,2.28703,17684943.0
2007-04-03 17:22:00,2.28705,2.28712,2.28686,2.28712,13717545.0
2007-04-03 17:23:00,2.28726,2.28751,2.28726,2.2875,8100969.0
2007-04-03 17:24:00,2.28733,2.28749,2.28733,2.28735,1741900.0
2007-04-03 17:25:00,2.28738,2.28745,2.28729,2.28729,4211949.0
2007-04-03 17:26:00,2.28735,2.28745,2.2873,2.2873,1122353.0
2007-04-03 17:27:00,2.28721,2.28747,2.28711,2.28747,13520694.0
2007-04-03 17:28:00,2.28743,2.2876,2.28743,2.28744,4522929.0
2007-04-03 17:29:00,2.28757,2.28779,2.28739,2.28779,9799187.0
2007-04-03 17:30:00,2.28799,2.28829,2.28797,2.28829,2844598.0
2007-04-03 17:31:00,2.28833,2.28835,2.28815,2.28817,5576887.0
2007-04-03 17:32:00,2.28812,2.28816,2.28799,2.28809,1309055.0
2007-04-03 17:33:00,2.2881,2.28818,2.28792,2.28818,5339585.0
2007-04-03 17:34:00,2.28827,2.28827,2.28803,2.28803,10798798.0
2007-04-03 17:35:00,2.28797,2.28809,2.28797,2.28807,4318291.0
2007-04-03 17:36:00,2.28818,2.2886,2.28818,2.2886,4527952.0
2007-04-03 17:37:00,2.28859,2.28859,2.2882,2.2882,7213223.0
2007-04-03 17:38:00,2.28842,2.28861,2.28842,2.28861,2199528.0
2007-04-03 17:39:00,2.2886,2.2886,2.28828,2.28828,1850676.0
2007-04-03 17:40:00,2.28818,2.28818,2.28809,2.28816,6954357.0
2007-04-03 17:41:00,2.28801,2.28826,2.28801,2.2881,4109251.0
2007-04-03 17:42:00,2.28819,2.28843,2.28819,2.28843,7047966.0
2007-04-03 17:43:00,2.28825,2.28837,2.28816,2.28816,1135933.0
2007-04-03 17:44:00,2.28794,2.28794,2.28757,2.28757,1460625.0
2007-04-03 17:45:00,2.28749,2.28758,2.28743,2.28756,1076312.0
2007-04-03 17:46:00,2.28766,2.28794,2.28766,2.28794,44164577.0
2007-04-03 17:47:00,2.28796,2.28799,2.28787,2.28797,4087735.0
2007-04-03 17:48:00,2.28801,2.28835,2.28801,2.28833,3669422.0
2007-04-03 17:49:00,2.2884,2.28843,2.28826,2.28833,26844558.0
2007-04-03 17:50:00,2.28829,2.28829,2.28806,2.28806,2567926.0
2007-04-03 17:51:00,2.28771,2.28845,2.28771,2.28845,2282753.0
2007-04-03 17:52:00,2.28855,2.28903,2.28855,2.28903,5146033.0
2007-04-03 17:53:00,2.2891,2.2892,2.28894,2.28895,7826851.0
2007-04-03 17:54:00,2.28887,2.28891,2.28872,2.2888,5971900.0
2007-04-03 17:55:00,2.28888,2.28909,2.28888,2.28892,1017230.0
2007-04-03 17:56:00,2.28872,2.28875,2.28837,2.28871,2541391.0
2007-04-03 17:57:00,2.28884,2.2889,2.28872,2.28872,1902226.0
2007-04-03 17:58:00,2.28889,2.28914,2.28885,2.28914,1966896.0
2007-04-03 17:59:00,2.28909,2.28909,2.28885,2.2889,4501127.0
2007-04-03 18:00:00,2.28866,2.28866,2.28815,2.28853,6985911.0
2007-04-03 18:01:00,2.28843,2.28871,2.28843,2.28843,6425708.0
2007-04-03 18:02:00,2.28838,2.2884,2.28819,2.28837,10551103.0
2007-04-03 18:03:00,2.28843,2.28862,2.28843,2.28854,13379465.0
2007-04-03 18:04:00,2.2885,2.28865,2.28836,2.28865,6047119.0
2007-04-03 18:05:00,2.28868,2.28868,2.28851,2.28851,11157885.0
2007-04-03 18:06:00,2.28846,2.28854,2.28826,2.28854,2967577.0
2007-04-03 18:07:00,2.28857,2.28871,2.28857,2.2887,2927080.0
2007-04-03 18:08:00,2.28875,2.2888,2.28842,2.28842,6618060.0
2007-04-03 18:09:00,2.28875,2.28894,2.2886,2.28894,6228113.0
2007-04-03 18:10:00,2.28907,2.28909,2.28898,2.28898,3527689.0
2007-04-03 18:11:00,2.28911,2.28913,2.28893,2.28893,7789121.0
2007-04-03 18:12:00,2.28863,2.28863,2.28843,2.28848,1282602.0
2007-04-03 18:13:00,2.28851,2.28851,2.2881,2.28841,4747744.0
2007-04-03 18:14:00,2.28842,2.28853,2.28814,2.28848,20137621.0
2007-04-03 18:15:00,2.28845,2.28851,2.28841,2.28843,14414613.0
2007-04-03 18:16:00,2.28834,2.28841,2.28811,2.28811,8761836.0
2007-04-03 18:17:00,2.2881,2.2881,2.28773,2.28781,7764702.0
2007-04-03 18:18:00,2.28791,2.28821,2.2879,2.288,2405175.0
2007-04-03 18:19:00,2.28824,2.28829,2.28813,2.28818,17812138.0
2007-04-03 18:20:00,2.28825,2.28869,2.28825,2.28869,9037079.0
2007-04-03 18:21:00,2.28876,2.28917,2.28876,2.28917,4940927.0
2007-04-03 18:22:00,2.28901,2.28917,2.2889,2.2889,3192542.0
2007-04-03 18:23:00,2.28872,2.28872,2.28854,2.28855,1351388.0
2007-04-03 18:24:00,2.28865,2.28909,2.28865,2.28887,8517933.0
2007-04-03 18:25:00,2.28872,2.28872,2.28814,2.28828,1425795.0
2007-04-03 18:26:00,2.28851,2.28864,2.28851,2.28854,9265310.0
2007-04-03 18:27:00,2.28871,2.28879,2.28871,2.28873,23420315.0
2007-04-03 18:28:00,2.28877,2.289,2.28877,2.28896,5288350.0
2007-04-03 18:29:00,2.28904,2.2891,2.28891,2.28891,1927544.0
2007-04-03 18:30:00,2.28874,2.28882,2.28843,2.28874,8062135.0
2007-04-03 18:31:00,2.28878,2.28897,2.28874,2.28897,9909373.0
2007-04-03 18:32:00,2.28901,2.28917,2.28901,2.28902,7313574.0
2007-04-03 18:33:00,2.28878,2.28878,2.28853,2.28853,8267294.0
2007-04-03 18:34:00,2.28855,2.28855,2.28837,2.28847,7702056.0
2007-04-03 18:35:00,2.28856,2.28894,2.28856,2.28894,11530330.0
2007-04-03 18:36:00,2.28905,2.28931,2.28905,2.2891,5287309.0
2007-04-03 18:37:00,2.28902,2.28902,2.28863,2.2888,1357940.0
2007-04-03 18:38:00,2.28877,2.28877,2.28847,2.28847,1887209.0
2007-04-03 18:39:00,2.28848,2.28848,2.28831,2.28831,3170029.0
2007-04-03 18:40:00,2.28835,2.28835,2.28807,2.28817,4821414.0
2007-04-03 18:41:00,2.28822,2.28825,2.28809,2.28809,6034402.0
2007-04-03 18:42:00,2.28792,2.28792,2.28775,2.28775,242284.0
2007-04-03 18:43:00,2.28766,2.2877,2.28719,2.2877,2126734.0
2007-04-03 18:44:00,2.28791,2.28813,2.28791,2.28813,6395825.0
2007-04-03 18:45:00,2.28816,2.28816,2.28779,2.28814,6737517.0
2007-04-03 18:46:00,2.28814,2.28827,2.28813,2.28827,16757440.0
2007-04-03 18:47:00,2.28822,2.28822,2.28775,2.28813,1318665.0
2007-04-03 18:48:00,2.28816,2.28816,2.28791,2.28791,1224014.0
2007-04-03 18:49:00,2.2878,2.28792,2.28749,2.28749,10207728.0
2007-04-03 18:50:00,2.28781,2.28784,2.2876,2.2876,1301225.0
2007-04-03 18:51:00,2.28768,2.28768,2.28737,2.28758,8190141.0
2007-04-03 18:52:00,2.28759,2.28759,2.28724,2.28749,11317329.0
2007-04-03 18:53:00,2.2877,2.28796,2.2877,2.28796,13674269.0
2007-04-03 18:54:00,2.28799,2.28799,2.28791,2.28795,5590326.0
2007-04-03 18:55:00,2.28773,2.28773,2.2873,2.2873,4797329.0
2007-04-03 18:56:00,2.28732,2.28736,2.28732,2.28736,424105.0
2007-04-03 18:57:00,2.28753,2.28764,2.28724,2.28764,12564440.0
2007-04-03 18:58:00,2.28791,2.28801,2.2878,2.28789,3089707.0
2007-04-03 18:59:00,2.28782,2.28782,2.2876,2.2878,4621009.0
2007-04-03 19:00:00,2.28773,2.28773,2.28757,2.28763,5240747.0
2007-04-03 19:01:00,2.28763,2.28784,2.28763,2.28775,25193736.0
2007-04-03 19:02:00,2.28769,2.28781,2.28758,2.28781,1645870.0
2007-04-03 19:03:00,2.2878,2.288,2.28775,2.288,813251.0
2007-04-03 19:04:00,2.28821,2.28834,2.2882,2.28833,12284378.0
2007-04-03 19:05:00,2.28832,2.28834,2.28816,2.28816,2183517.0
2007-04-03 19:06:00,2.2882,2.2882,2.28793,2.28799,4467955.0
2007-04-03 19:07:00,2.28808,2.28832,2.28808,2.28832,16050020.0
2007-04-03 19:08:00,2.28829,2.28838,2.28829,2.28833,1217118.0
2007-04-03 19:09:00,2.28838,2.28856,2.28838,2.28839,14832990.0
2007-04-03 19:10:00,2.28847,2.28863,2.28846,2.28852,4930850.0
2007-04-03 19:11:00,2.28858,2.28866,2.28858,2.28861,15503283.0
2007-04-03 19:12:00,2.28864,2.28871,2.2885,2.2885,9497568.0
2007-04-03 19:13:00,2.28842,2.28859,2.28842,2.28857,1332444.0
2007-04-03 19:14:00,2.28864,2.28864,2.28843,2.28843,7528050.0
2007-04-03 19:15:00,2.28855,2.28867,2.28852,2.28852,14062588.0
2007-04-03 19:16:00,2.28864,2.28864,2.28816,2.28819,24100859.0
2007-04-03 19:17:00,2.28817,2.28821,2.28802,2.28802,11226283.0
2007-04-03 19:18:00,2.28804,2.28813,2.28799,2.28813,2325214.0
2007-04-03 19:19:00,2.28796,2.28813,2.28795,2.28795,1238891.0
2007-04-03 19:20:00,2.28792,2.28798,2.28777,2.28785,4983562.0
2007-04-03 19:21:00,2.28787,2.28787,2.2877,2.28781,2111999.0
2007-04-03 19:22:00,2.28786,2.28786,2.28785,2.28785,1540479.0
2007-04-03 19:23:00,2.28788,2.28792,2.28784,2.28784,6305404.0
2007-04-03 19:24:00,2.28778,2.28778,2.28747,2.28747,3206917.0
2007-04-03 19:25:00,2.28765,2.28768,2.28748,2.28748,4123764.0
2007-04-03 19:26:00,2.2874,2.2874,2.28714,2.28714,11721864.0
2007-04-03 19:27:00,2.28729,2.28734,2.28702,2.28702,26895528.0
2007-04-03 19:28:00,2.28724,2.28741,2.28724,2.28741,6976307.0
2007-04-03 19:29:00,2.28748,2.28765,2.28748,2.28763,10196913.0
2007-04-03 19:30:00,2.28766,2.28785,2.28766,2.28771,22708474.0
2007-04-03 19:31:00,2.28794,2.28809,2.28794,2.28807,10521655.0
2007-04-03 19:32:00,2.28802,2.28803,2.2876,2.2876,4613564.0
2007-04-03 19:33:00,2.28772,2.28838,2.28761,2.28838,8977482.0
2007-04-03 19:34:00,2.28843,2.28859,2.28838,2.28838,15208494.0
2007-04-03 19:35:00,2.28841,2.28855,2.28841,2.28855,1826283.0
2007-04-03 19:36:00,2.28864,2.28864,2.28844,2.28858,15660334.0
2007-04-03 19:37:00,2.28865,2.2887,2.28835,2.28835,5581269.0
2007-04-03 19:38:00,2.28842,2.28843,2.28831,2.28843,4221885.0
2007-04-03 19:39:00,2.28843,2.28856,2.28843,2.28853,3499315.0
2007-04-03 19:40:00,2.28847,2.28847,2.28827,2.28831,2237678.0
2007-04-03 19:41:00,2.28828,2.28828,2.28811,2.28821,14560916.0
2007-04-03 19:42:00,2.28824,2.28829,2.28819,2.28825,4333117.0
2007-04-03 19:43:00,2.28817,2.28817,2.28786,2.28786,9340073.0
2007-04-03 19:44:00,2.28778,2.28778,2.28734,2.28753,14216121.0
2007-04-03 19:45:00,2.28765,2.28794,2.28765,2.28794,25600924.0
2007-04-03 19:46:00,2.28791,2.28816,2.28791,2.28811,1308538.0
2007-04-03 19:47:00,2.28813,2.28815,2.28777,2.28777,13305613.0
2007-04-03 19:48:00,2.28782,2.28782,2.28744,2.28744,15339403.0
2007-04-03 19:49:00,2.28743,2.28743,2.28704,2.2872,6732810.0
2007-04-03 19:50:00,2.28721,2.28745,2.28721,2.28745,3059835.0
2007-04-03 19:51:00,2.28748,2.28759,2.28747,2.28756,1227765.0
2007-04-03 19:52:00,2.28766,2.28766,2.28742,2.28758,6425748.0
2007-04-03 19:53:00,2.28755,2.28813,2.28755,2.28803,1185703.0
2007-04-03 19:54:00,2.28808,2.28817,2.28795,2.28817,18914894.0
2007-04-03 19:55:00,2.28818,2.28818,2.28761,2.2878,23556447.0
2007-04-03 19:56:00,2.28756,2.28756,2.28718,2.28718,3966072.0
2007-04-03 19:57:00,2.28701,2.28701,2.28637,2.28641,1249255.0
2007-04-03 19:58:00,2.28631,2.28631,2.28593,2.28593,4802283.0
2007-04-03 19:59:00,2.28596,2.28662,2.28596,2.28662,1520187.0
2007-04-03 20:00:00,2.28651,2.28656,2.28627,2.28627,16484510.0
2007-04-03 20:01:00,2.28633,2.28662,2.28633,2.28662,27274468.0
2007-04-03 20:02:00,2.28658,2.28696,2.28658,2.28696,5325367.0
2007-04-03 20:03:00,2.28699,2.28736,2.28693,2.28736,6688781.0
2007-04-03 20:04:00,2.28737,2.28783,2.28737,2.28783,10136871.0
2007-04-03 20:05:00,2.28789,2.28833,2.28789,2.28828,6486523.0
2007-04-03 20:06:00,2.28815,2.28815,2.28777,2.28777,3487195.0
2007-04-03 20:07:00,2.28769,2.28769,2.28734,2.28734,16851139.0
2007-04-03 20:08:00,2.2874,2.28741,2.28735,2.28739,11800488.0
2007-04-03 20:09:00,2.28758,2.28798,2.28758,2.28798,19510513.0
2007-04-03 20:10:00,2.28793,2.28793,2.2875,2.2875,10455849.0
2007-04-03 20:11:00,2.28753,2.28774,2.28753,2.28774,8247048.0
2007-04-03 20:12:00,2.28779,2.28792,2.28777,2.28792,12968080.0
2007-04-03 20:13:00,2.28783,2.28787,2.28748,2.28754,9392644.0
2007-04-03 20:14:00,2.28801,2.28812,2.28789,2.28802,7317334.0
2007-04-03 20:15:00,2.28809,2.28812,2.28801,2.28801,2455444.0
2007-04-03 20:16:00,2.28808,2.28823,2.28808,2.28823,4398434.0
2007-04-03 20:17:00,2.28823,2.28823,2.28805,2.28805,6511808.0
2007-04-03 20:18:00,2.28798,2.28799,2.2879,2.2879,3885376.0
2007-04-03 20:19:00,2.28796,2.28814,2.28793,2.28814,16849382.0
2007-04-03 20:20:00,2.28797,2.28828,2.2875,2.2875,12273537.0
2007-04-03 20:21:00,2.2875,2.2875,2.28716,2.2875,1456461.0
2007-04-03 20:22:00,2.2877,2.28797,2.2877,2.28797,3022589.0
2007-04-03 20:23:00,2.28775,2.28794,2.28775,2.28793,2510200.0
2007-04-03 20:24:00,2.28799,2.28826,2.28799,2.28826,1600958.0
2007-04-03 20:25:00,2.28826,2.28826,2.28809,2.28816,2342333.0
2007-04-03 20:26:00,2.28816,2.28819,2.28803,2.28805,4235993.0
2007-04-03 20:27:00,2.28796,2.28796,2.28737,2.28737,2049438.0
2007-04-03 20:28:00,2.28707,2.28795,2.28707,2.28795,19978842.0
2007-04-03 20:29:00,2.28792,2.28806,2.28789,2.28806,4054211.0
2007-04-03 20:30:00,2.2881,2.28811,2.28788,2.28796,10073391.0
2007-04-03 20:31:00,2.28795,2.288,2.28781,2.28781,17140804.0
2007-04-03 20:32:00,2.28774,2.28774,2.2873,2.2873,926192.0
2007-04-03 20:33:00,2.28727,2.28727,2.28703,2.28709,8070519.0
2007-04-03 20:34:00,2.28722,2.28722,2.28698,2.28716,7442481.0
2007-04-03 20:35:00,2.28702,2.2872,2.28702,2.28702,10907143.0
2007-04-03 20:36:00,2.28703,2.28746,2.28703,2.28746,1291665.0
2007-04-03 20:37:00,2.28755,2.28799,2.28755,2.28799,14177676.0
2007-04-03 20:38:00,2.28808,2.28815,2.28794,2.28794,1176706.0
2007-04-03 20:39:00,2.28772,2.28782,2.28757,2.28782,11910756.0
2007-04-03 20:40:00,2.28805,2.28834,2.28805,2.28834,1494269.0
2007-04-03 20:41:00,2.28837,2.28868,2.28837,2.2886,6316728.0
2007-04-03 20:42:00,2.28857,2.28857,2.2882,2.28832,1385463.0
2007-04-03 20:43:00,2.28844,2.28844,2.28815,2.28815,3242843.0
2007-04-03 20:44:00,2.28824,2.28842,2.28823,2.28832,4328321.0
2007-04-03 20:45:00,2.28838,2.28843,2.28824,2.28843,15196775.0
2007-04-03 20:46:00,2.28852,2.28869,2.28852,2.28867,5366815.0
2007-04-03 20:47:00,2.28869,2.2888,2.28866,2.2888,25533245.0
2007-04-03 20:48:00,2.28889,2.28898,2.28883,2.28883,10168798.0
2007-04-03 20:49:00,2.28901,2.28905,2.28892,2.28901,3151400.0
2007-04-03 20:50:00,2.28903,2.28903,2.28885,2.28885,1058692.0
2007-04-03 20:51:00,2.28877,2.28883,2.28871,2.28883,20727912.0
2007-04-03 20:52:00,2.28886,2.28896,2.28879,2.28886,5463125.0
2007-04-03 20:53:00,2.28868,2.28872,2.28856,2.28856,1949530.0
2007-04-03 20:54:00,2.28855,2.28855,2.28837,2.28849,3866641.0
2007-04-03 20:55:00,2.28848,2.28856,2.28825,2.28856,1564729.0
2007-04-03 20:56:00,2.28862,2.28867,2.28852,2.28852,21546296.0
2007-04-03 20:57:00,2.28849,2.28858,2.28849,2.28857,9143890.0
2007-04-03 20:58:00,2.28854,2.28854,2.28836,2.2884,2630361.0
2007-04-03 20:59:00,2.2883,2.28835,2.28805,2.28805,5494739.0
2007-04-03 21:00:00,2.28816,2.28841,2.28816,2.28834,4148747.0
2007-04-03 21:01:00,2.28831,2.28831,2.28816,2.28816,7061077.0
2007-04-03 21:02:00,2.28811,2.28816,2.28797,2.28806,3444823.0
2007-04-03 21:03:00,2.28797,2.28799,2.2879,2.2879,3435409.0
2007-04-03 21:04:00,2.28776,2.28788,2.28776,2.28782,1889859.0
2007-04-03 21:05:00,2.28778,2.28793,2.28778,2.2878,23014559.0
2007-04-03 21:06:00,2.28776,2.28797,2.28771,2.28793,6714556.0
2007-04-03 21:07:00,2.28807,2.28808,2.28795,2.28795,4378006.0
2007-04-03 21:08:00,2.28807,2.28818,2.28798,2.28818,2169055.0
2007-04-03 21:09:00,2.28814,2.28825,2.28813,2.28825,14421717.0
2007-04-03 21:10:00,2.28812,2.28836,2.28812,2.28829,4546085.0
2007-04-03 21:11:00,2.28802,2.28824,2.28782,2.28824,16537078.0
2007-04-03 21:12:00,2.28833,2.28852,2.28831,2.28843,3390475.0
2007-04-03 21:13:00,2.28845,2.28875,2.28844,2.28875,23313293.0
2007-04-03 21:14:00,2.28883,2.28892,2.28872,2.28892,5620680.0
2007-04-03 21:15:00,2.28901,2.28919,2.28901,2.28915,9720848.0
2007-04-03 21:16:00,2.28913,2.28913,2.28889,2.28889,6879103.0
2007-04-03 21:17:00,2.28874,2.28876,2.28858,2.28876,3686433.0
2007-04-03 21:18:00,2.28887,2.28912,2.28887,2.28895,5408667.0
2007-04-03 21:19:00,2.28909,2.2893,2.28907,2.28907,1643951.0
2007-04-03 21:20:00,2.28901,2.28901,2.28875,2.28875,2059841.0
2007-04-03 21:21:00,2.28872,2.28872,2.28845,2.28859,2511071.0
2007-04-03 21:22:00,2.28872,2.28892,2.28734,2.28734,4331805.0
2007-04-03 21:23:00,2.28878,2.28885,2.28877,2.28883,4600657.0
2007-04-03 21:24:00,2.28877,2.28877,2.28862,2.28868,4725897.0
2007-04-03 21:25:00,2.28858,2.28858,2.28839,2.28839,4817510.0
2007-04-03 21:26:00,2.2884,2.28847,2.2884,2.28846,4172901.0
2007-04-03 21:27:00,2.28855,2.28884,2.28855,2.2888,22364214.0
2007-04-03 21:28:00,2.28902,2.28912,2.28888,2.28888,2720559.0
2007-04-03 21:29:00,2.2887,2.28882,2.28859,2.28859,7469552.0
2007-04-03 21:30:00,2.28862,2.28872,2.28856,2.28856,15722637.0
2007-04-03 21:31:00,2.28847,2.28847,2.28824,2.28824,9581723.0
2007-04-03 21:32:00,2.28816,2.28816,2.28793,2.28793,10487041.0
2007-04-03 21:33:00,2.2878,2.2878,2.28764,2.28777,2088282.0
2007-04-03 21:34:00,2.28793,2.28811,2.28778,2.28811,2529178.0
2007-04-03 21:35:00,2.28822,2.28849,2.28822,2.2883,5164027.0
2007-04-03 21:36:00,2.28833,2.28833,2.28798,2.28798,4883780.0
2007-04-03 21:37:00,2.28811,2.2882,2.28784,2.28784,9160275.0
2007-04-03 21:38:00,2.28782,2.288,2.28782,2.288,25973982.0
2007-04-03 21:39:00,2.28809,2.28819,2.28809,2.28813,9998945.0
2007-04-03 21:40:00,2.28809,2.28819,2.28809,2.28817,19294909.0
2007-04-03 21:41:00,2.28818,2.28818,2.28799,2.28799,2638882.0
2007-04-03 21:42:00,2.28803,2.28803,2.28788,2.28792,6961057.0
2007-04-03 21:43:00,2.28776,2.28792,2.28776,2.2879,4435906.0
2007-04-03 21:44:00,2.28795,2.28804,2.28793,2.28804,8733029.0
2007-04-03 21:45:00,2.28818,2.28835,2.28818,2.28835,17786094.0
2007-04-03 21:46:00,2.28838,2.28838,2.28823,2.28832,632361.0
2007-04-03 21:47:00,2.28835,2.28835,2.28823,2.28831,7430552.0
2007-04-03 21:48:00,2.28823,2.28834,2.28823,2.28834,7048262.0
2007-04-03 21:49:00,2.28831,2.28869,2.28831,2.28865,7457821.0
2007-04-03 21:50:00,2.28848,2.28848,2.28834,2.28846,4996332.0
2007-04-03 21:51:00,2.28857,2.28876,2.28857,2.28864,2309240.0
2007-04-03 21:52:00,2.28869,2.28869,2.2885,2.28864,1281090.0
2007-04-03 21:53:00,2.28866,2.28866,2.28857,2.2886,14623349.0
2007-04-03 21:54:00,2.28862,2.28862,2.28834,2.28847,1326498.0
2007-04-03 21:55:00,2.28833,2.28835,2.28822,2.28826,1518135.0
2007-04-03 21:56:00,2.28842,2.28854,2.28841,2.28841,2796256.0
2007-04-03 21:57:00,2.28843,2.28843,2.28831,2.28831,10349260.0
2007-04-03 21:58:00,2.28821,2.28847,2.28815,2.28847,23476757.0
2007-04-03 21:59:00,2.28848,2.28855,2.2884,2.28849,1037644.0
2007-04-03 22:00:00,2.2885,2.28852,2.28837,2.28837,1345365.0
2007-04-03 22:01:00,2.28843,2.28843,2.28804,2.28804,4863265.0
2007-04-03 22:02:00,2.2879,2.28793,2.28782,2.28793,10169532.0
2007-04-03 22:03:00,2.28803,2.28813,2.28794,2.28794,7629231.0
2007-04-03 22:04:00,2.28787,2.28815,2.28787,2.28787,2445810.0
2007-04-03 22:05:00,2.28799,2.28799,2.28774,2.28777,5665054.0
2007-04-03 22:06:00,2.28776,2.28776,2.28758,2.28764,19688037.0
2007-04-03 22:07:00,2.28765,2.28777,2.28758,2.28777,7112351.0
2007-04-03 22:08:00,2.28767,2.2879,2.28767,2.2879,12225177.0
2007-04-03 22:09:00,2.28775,2.2878,2.28759,2.28776,4480062.0
2007-04-03 22:10:00,2.28781,2.28789,2.28768,2.28789,2450948.0
2007-04-03 22:11:00,2.28788,2.28788,2.28766,2.28766,11794989.0
2007-04-03 22:12:00,2.28734,2.28747,2.28734,2.2874,10899123.0
2007-04-03 22:13:00,2.28749,2.28766,2.28749,2.28766,5372860.0
2007-04-03 22:14:00,2.28755,2.28773,2.28749,2.28749,3280242.0
2007-04-03 22:15:00,2.28742,2.28743,2.28718,2.28727,9076199.0
2007-04-03 22:16:00,2.28749,2.2875,2.28688,2.28688,4463162.0
2007-04-03 22:17:00,2.28703,2.28721,2.28691,2.2871,4274472.0
2007-04-03 22:18:00,2.28747,2.28765,2.28747,2.28765,3589548.0
2007-04-03 22:19:00,2.28763,2.28765,2.28743,2.28743,2245192.0
2007-04-03 22:20:00,2.28754,2.28757,2.28743,2.28743,1442934.0
2007-04-03 22:21:00,2.28744,2.28751,2.28744,2.28744,449863.0
2007-04-03 22:22:00,2.28763,2.28777,2.28756,2.28756,10661865.0
2007-04-03 22:23:00,2.28759,2.28766,2.2874,2.2874,4171477.0
2007-04-03 22:24:00,2.28721,2.28732,2.28716,2.28716,2082923.0
2007-04-03 22:25:00,2.28713,2.28716,2.28704,2.28716,886544.0
2007-04-03 22:26:00,2.28701,2.28713,2.28695,2.28695,7513016.0
2007-04-03 22:27:00,2.28706,2.28706,2.28671,2.28689,11803194.0
2007-04-03 22:28:00,2.2869,2.28701,2.28681,2.2869,8086107.0
2007-04-03 22:29:00,2.2868,2.28681,2.28667,2.28677,2445790.0
2007-04-03 22:30:00,2.28678,2.2869,2.28677,2.2869,15006942.0
2007-04-03 22:31:00,2.28694,2.28694,2.2868,2.28688,3712054.0
2007-04-03 22:32:00,2.28682,2.28682,2.28662,2.28664,10322366.0
2007-04-03 22:33:00,2.28663,2.28663,2.28638,2.28643,4128993.0
2007-04-03 22:34:00,2.28636,2.28645,2.28636,2.28643,15176798.0
2007-04-03 22:35:00,2.2864,2.28655,2.28631,2.28655,4213760.0
2007-04-03 22:36:00,2.28649,2.28649,2.28605,2.28605,8941424.0
2007-04-03 22:37:00,2.28592,2.2865,2.28583,2.2865,15305490.0
2007-04-03 22:38:00,2.28642,2.28642,2.28596,2.28596,9504515.0
2007-04-03 22:39:00,2.28582,2.28591,2.28573,2.28573,3022820.0
2007-04-03 22:40:00,2.28588,2.28638,2.28588,2.28632,5864709.0
2007-04-03 22:41:00,2.28619,2.28619,2.28584,2.28599,5505231.0
2007-04-03 22:42:00,2.28615,2.28629,2.28613,2.28625,8237049.0
2007-04-03 22:43:00,2.28619,2.28649,2.28619,2.28642,26618094.0
2007-04-03 22:44:00,2.28632,2.28632,2.28622,2.28622,6222285.0
2007-04-03 22:45:00,2.28615,2.28633,2.28615,2.28633,9409283.0
2007-04-03 22:46:00,2.28637,2.28654,2.28631,2.28631,9966505.0
2007-04-03 22:47:00,2.28648,2.28661,2.28633,2.28661,3366688.0
2007-04-03 22:48:00,2.28667,2.28673,2.28661,2.28673,11546874.0
2007-04-03 22:49:00,2.28672,2.28675,2.28662,2.28671,13196622.0
2007-04-03 22:50:00,2.28665,2.28665,2.28642,2.28648,526520.0
2007-04-03 22:51:00,2.28651,2.28654,2.28643,2.28646,11907874.0
2007-04-03 22:52:00,2.28632,2.2865,2.28623,2.2865,2941811.0
2007-04-03 22:53:00,2.28653,2.28659,2.28641,2.28655,5871844.0
2007-04-03 22:54:00,2.28664,2.28677,2.28658,2.28664,21534231.0
2007-04-03 22:55:00,2.28648,2.2865,2.28606,2.2865,12989406.0
2007-04-03 22:56:00,2.28657,2.28677,2.28654,2.28677,26032921.0
2007-04-03 22:57:00,2.28683,2.28702,2.28681,2.28702,2871087.0
2007-04-03 22:58:00,2.28715,2.28752,2.28715,2.28747,20977427.0
2007-04-03 22:59:00,2.28742,2.28742,2.2871,2.2871,5145287.0
2007-04-03 23:00:00,2.28708,2.28708,2.28661,2.28661,3002171.0
2007-04-03 23:01:00,2.28677,2.28691,2.28677,2.28691,13636984.0
2007-04-03 23:02:00,2.28692,2.28702,2.28659,2.28659,3399661.0
2007-04-03 23:03:00,2.28637,2.28656,2.28629,2.28656,6225768.0
2007-04-03 23:04:00,2.2866,2.2866,2.28641,2.28654,6374551.0
2007-04-03 23:05:00,2.2866,2.28695,2.28645,2.28695,12729575.0
2007-04-03 23:06:00,2.28686,2.28711,2.28686,2.28711,4811809.0
2007-04-03 23:07:00,2.28716,2.28723,2.287,2.287,7421633.0
2007-04-03 23:08:00,2.28702,2.28706,2.28688,2.28703,3935857.0
2007-04-03 23:09:00,2.28709,2.28709,2.28701,2.28709,2105007.0
2007-04-03 23:10:00,2.28712,2.28735,2.28699,2.28735,12888428.0
2007-04-03 23:11:00,2.28727,2.28758,2.28727,2.28758,2361317.0
2007-04-03 23:12:00,2.28744,2.2878,2.28744,2.2878,2064796.0
2007-04-03 23:13:00,2.28795,2.28824,2.28785,2.28814,4338203.0
2007-04-03 23:14:00,2.28809,2.28868,2.28809,2.28867,1797715.0
2007-04-03 23:15:00,2.2886,2.28865,2.28833,2.28835,8739797.0
2007-04-03 23:16:00,2.28841,2.28885,2.28832,2.28885,2700645.0
2007-04-03 23:18:00,2.28904,2.28905,2.2889,2.28903,1439240.0
2007-04-03 23:19:00,2.28904,2.28919,2.28885,2.28885,1701456.0
2007-04-03 23:20:00,2.28866,2.28885,2.28866,2.28885,6531855.0
2007-04-03 23:21:00,2.28879,2.28879,2.28818,2.28818,2835220.0
2007-04-03 23:22:00,2.28816,2.28865,2.28816,2.28865,3422721.0
2007-04-03 23:23:00,2.28874,2.28904,2.28874,2.28878,27100329.0
2007-04-03 23:24:00,2.28872,2.28872,2.28857,2.28862,3013122.0
2007-04-03 23:25:00,2.2886,2.28865,2.28817,2.28861,7091264.0
2007-04-03 23:26:00,2.28855,2.28855,2.28844,2.28844,4701947.0
2007-04-03 23:27:00,2.28837,2.28844,2.28837,2.2884,4226828.0
2007-04-03 23:28:00,2.28859,2.28877,2.28831,2.28831,3866615.0
2007-04-03 23:29:00,2.28847,2.28858,2.28844,2.28852,1304250.0
2007-04-03 23:30:00,2.28857,2.28861,2.28837,2.28857,6299856.0
2007-04-03 23:31:00,2.28828,2.28874,2.28828,2.28847,3536511.0
2007-04-03 23:32:00,2.28851,2.28863,2.28842,2.28863,19681200.0
2007-04-03 23:33:00,2.28859,2.28859,2.28834,2.28851,936356.0
2007-04-03 23:34:00,2.28848,2.28848,2.28825,2.28834,3417341.0
2007-04-03 23:35:00,2.28838,2.28838,2.28829,2.28832,5710417.0
2007-04-03 23:36:00,2.28825,2.28825,2.28767,2.28767,3032449.0
2007-04-03 23:37:00,2.28788,2.28801,2.28788,2.28793,8274019.0
2007-04-03 23:38:00,2.28802,2.28809,2.28802,2.28809,93510.0
2007-04-03 23:39:00,2.28804,2.28804,2.28759,2.28759,4393488.0
2007-04-03 23:40:00,2.28781,2.28803,2.28781,2.28803,3642758.0
2007-04-03 23:41:00,2.28815,2.28842,2.28811,2.28842,26974435.0
2007-04-03 23:42:00,2.28847,2.28847,2.28819,2.28836,2546824.0
2007-04-03 23:43:00,2.28813,2.28829,2.28783,2.28791,5837384.0
2007-04-03 23:44:00,2.28802,2.28827,2.28786,2.28796,6462966.0
2007-04-03 23:45:00,2.288,2.28833,2.288,2.28815,3035618.0
2007-04-03 23:46:00,2.28806,2.28806,2.28793,2.28805,4602630.0
2007-04-03 23:47:00,2.28803,2.28803,2.28768,2.28774,15257301.0
2007-04-03 23:48:00,2.28771,2.28785,2.28763,2.28782,4019437.0
2007-04-03 23:49:00,2.28786,2.28795,2.28784,2.28784,9840569.0
2007-04-03 23:50:00,2.2877,2.28782,2.28722,2.28722,4005249.0
2007-04-03 23:51:00,2.28734,2.28773,2.28731,2.28773,13066120.0
2007-04-03 23:52:00,2.28771,2.28803,2.28765,2.28774,5406760.0
2007-04-03 23:53:00,2.28771,2.2879,2.28733,2.2879,7031809.0
2007-04-03 23:54:00,2.28806,2.28824,2.28806,2.28818,3130909.0
2007-04-03 23:55:00,2.2881,2.28815,2.28778,2.28787,15073104.0
2007-04-03 23:56:00,2.28787,2.28819,2.28787,2.28819,14627978.0
2007-04-03 23:57:00,2.28819,2.28828,2.28819,2.28825,16323718.0
2007-04-03 23:58:00,2.28817,2.28818,2.28769,2.28769,2611593.0
2007-04-03 23:59:00,2.2877,2.28771,2.28752,2.28771,2145787.0
2007-04-04 00:00:00,2.28774,2.28804,2.28767,2.28804,2737435.0
2007-04-04 00:01:00,2.28811,2.28815,2.28809,2.28809,1730627.0
2007-04-04 00:02:00,2.2881,2.2881,2.28781,2.28781,2097980.0
2007-04-04 00:03:00,2.2878,2.28789,2.28771,2.28789,3945321.0
2007-04-04 00:04:00,2.28795,2.28795,2.28768,2.28768,1869349.0
2007-04-04 00:05:00,2.28753,2.28753,2.28725,2.28736,6883671.0
2007-04-04 00:06:00,2.28735,2.28795,2.28735,2.2877,4970078.0
2007-04-04 00:07:00,2.28746,2.28747,2.28733,2.28735,6823937.0
2007-04-04 00:08:00,2.28741,2.28801,2.28741,2.28801,8799730.0
2007-04-04 00:09:00,2.28801,2.2881,2.28793,2.28801,10632179.0
2007-04-04 00:10:00,2.28791,2.28792,2.28782,2.28792,6219483.0
2007-04-04 00:11:00,2.2879,2.2879,2.28777,2.28777,431425.0
2007-04-04 00:12:00,2.28771,2.28773,2.28771,2.28773,2037603.0
2007-04-04 00:13:00,2.28789,2.288,2.28789,2.288,23558035.0
2007-04-04 00:14:00,2.28771,2.28771,2.28728,2.28728,4069358.0
2007-04-04 00:15:00,2.28735,2.28737,2.28714,2.28714,12316552.0
2007-04-04 00:16:00,2.28714,2.28726,2.28705,2.28707,14507867.0
2007-04-04 00:17:00,2.28705,2.28716,2.28705,2.28715,10115651.0
2007-04-04 00:18:00,2.28719,2.2873,2.28711,2.2873,3791804.0
2007-04-04 00:19:00,2.28733,2.28738,2.2873,2.28736,5387672.0
2007-04-04 00:20:00,2.28723,2.28723,2.2868,2.2868,7378324.0
2007-04-04 00:21:00,2.28693,2.28729,2.28693,2.28725,11496486.0
2007-04-04 00:22:00,2.28729,2.28738,2.28723,2.28723,9979775.0
2007-04-04 00:23:00,2.28704,2.28704,2.28703,2.28703,1796215.0
2007-04-04 00:24:00,2.28707,2.28722,2.28707,2.2872,12068918.0
2007-04-04 00:25:00,2.28717,2.28729,2.2871,2.28724,2391622.0
2007-04-04 00:26:00,2.28731,2.28745,2.28729,2.28745,17214938.0
2007-04-04 00:27:00,2.28743,2.28743,2.28734,2.28734,5493324.0
2007-04-04 00:28:00,2.2875,2.28765,2.2875,2.2876,6143414.0
2007-04-04 00:29:00,2.28767,2.28767,2.28751,2.28752,5238696.0
2007-04-04 00:30:00,2.28755,2.28755,2.28746,2.28746,1594946.0
2007-04-04 00:31:00,2.28738,2.28738,2.28715,2.28717,2003946.0
2007-04-04 00:32:00,2.28727,2.28739,2.28721,2.28739,13261035.0
2007-04-04 00:33:00,2.28754,2.28761,2.28752,2.28756,28399483.0
2007-04-04 00:34:00,2.28748,2.28749,2.28733,2.2874,13071176.0
2007-04-04 00:35:00,2.28742,2.28742,2.28725,2.28728,12201152.0
2007-04-04 00:36:00,2.28692,2.28712,2.28692,2.28696,2551819.0
2007-04-04 00:37:00,2.28707,2.28732,2.28701,2.28701,4510275.0
2007-04-04 00:38:00,2.28693,2.28699,2.28677,2.28677,2592153.0
2007-04-04 00:39:00,2.28683,2.287,2.28683,2.28685,2603990.0
2007-04-04 00:40:00,2.28697,2.28697,2.28684,2.28684,3699078.0
2007-04-04 00:41:00,2.28676,2.28681,2.28643,2.28681,9279359.0
2007-04-04 00:42:00,2.28696,2.28696,2.28681,2.28681,15571715.0
2007-04-04 00:43:00,2.28672,2.28674,2.28629,2.28652,12889526.0
2007-04-04 00:44:00,2.28662,2.28662,2.2864,2.2864,4808291.0
2007-04-04 00:45:00,2.28622,2.28628,2.28565,2.28612,13176448.0
2007-04-04 00:46:00,2.28606,2.28629,2.28603,2.28629,840890.0
2007-04-04 00:47:00,2.28631,2.28651,2.28623,2.2865,6717542.0
2007-04-04 00:48:00,2.28661,2.28661,2.28635,2.28636,3196424.0
2007-04-04 00:49:00,2.28636,2.28636,2.28555,2.2859,844343.0
2007-04-04 00:50:00,2.2858,2.28583,2.28577,2.28583,1997009.0
2007-04-04 00:51:00,2.2859,2.28609,2.28582,2.28609,1473271.0
2007-04-04 00:52:00,2.2862,2.28624,2.28606,2.28606,3389147.0
2007-04-04 00:53:00,2.28603,2.28606,2.28586,2.28586,4087712.0
2007-04-04 00:54:00,2.28602,2.28603,2.28589,2.28591,5138878.0
2007-04-04 00:55:00,2.28577,2.28581,2.28538,2.28538,5155685.0
2007-04-04 00:56:00,2.28548,2.28595,2.28548,2.28594,2763875.0
2007-04-04 00:57:00,2.2859,2.28598,2.28554,2.28598,4298199.0
2007-04-04 00:58:00,2.28599,2.28617,2.28576,2.28581,2576453.0
2007-04-04 00:59:00,2.28586,2.28604,2.28586,2.28604,11612471.0
2007-04-04 01:00:00,2.28605,2.28611,2.28603,2.28611,11498324.0
2007-04-04 01:01:00,2.28607,2.2862,2.28606,2.2862,2529315.0
2007-04-04 01:02:00,2.28622,2.28639,2.28614,2.28639,12475907.0
2007-04-04 01:03:00,2.28643,2.28674,2.28633,2.28648,3229086.0
2007-04-04 01:04:00,2.28644,2.28644,2.28624,2.28624,1702386.0
2007-04-04 01:05:00,2.28626,2.28626,2.28586,2.28586,2060227.0
2007-04-04 01:06:00,2.28594,2.28605,2.28589,2.28595,23837172.0
2007-04-04 01:07:00,2.28588,2.28588,2.28566,2.28568,7516973.0
2007-04-04 01:08:00,2.28571,2.28608,2.28571,2.28608,6922318.0
2007-04-04 01:09:00,2.28593,2.28617,2.28566,2.28601,4696725.0
2007-04-04 01:10:00,2.28611,2.28633,2.28611,2.28627,486747.0
2007-04-04 01:11:00,2.28629,2.28634,2.28606,2.28606,2067530.0
2007-04-04 01:12:00,2.28609,2.28612,2.28601,2.28601,9711273.0
2007-04-04 01:13:00,2.28608,2.28609,2.28599,2.28602,2799930.0
2007-04-04 01:14:00,2.28594,2.28597,2.28539,2.28571,6891596.0
2007-04-04 01:15:00,2.28553,2.28581,2.28547,2.28576,1613127.0
2007-04-04 01:16:00,2.28608,2.28646,2.28608,2.28646,6551554.0
2007-04-04 01:17:00,2.28642,2.2866,2.28632,2.28649,2882669.0
2007-04-04 01:18:00,2.2864,2.2864,2.28629,2.28629,3625576.0
2007-04-04 01:19:00,2.28629,2.28634,2.28608,2.28608,10779540.0
2007-04-04 01:20:00,2.28599,2.2862,2.28599,2.2862,3211347.0
2007-04-04 01:21:00,2.28622,2.28622,2.28601,2.28601,22902820.0
2007-04-04 01:22:00,2.28617,2.28625,2.28612,2.28617,1701862.0
2007-04-04 01:23:00,2.28639,2.28645,2.28624,2.28645,3336034.0
2007-04-04 01:24:00,2.28647,2.28662,2.28647,2.28655,19772813.0
2007-04-04 01:25:00,2.28649,2.28662,2.2863,2.28662,1445708.0
2007-04-04 01:26:00,2.2866,2.28662,2.28648,2.28658,1322087.0
2007-04-04 01:27:00,2.28656,2.28668,2.28629,2.28651,26358629.0
2007-04-04 01:28:00,2.28657,2.28666,2.28657,2.28659,14881039.0
2007-04-04 01:29:00,2.28665,2.28692,2.28665,2.28692,10168803.0
2007-04-04 01:30:00,2.28681,2.28681,2.28612,2.28613,6793647.0
2007-04-04 01:31:00,2.28608,2.28608,2.28577,2.28577,26318289.0
2007-04-04 01:32:00,2.28578,2.28578,2.28532,2.28537,25574629.0
2007-04-04 01:33:00,2.28539,2.28548,2.28539,2.28541,21198970.0
2007-04-04 01:34:00,2.28537,2.28565,2.28533,2.28565,5255150.0
2007-04-04 01:35:00,2.28581,2.28646,2.28581,2.28646,1787882.0
2007-04-04 01:36:00,2.28641,2.28662,2.28622,2.28622,39247081.0
2007-04-04 01:37:00,2.2862,2.28626,2.28609,2.28609,3025375.0
2007-04-04 01:38:00,2.28614,2.28635,2.28611,2.28618,10110857.0
2007-04-04 01:39:00,2.2861,2.2861,2.28576,2.2859,5940369.0
2007-04-04 01:40:00,2.28576,2.28579,2.28554,2.28567,9614652.0
2007-04-04 01:41:00,2.28562,2.28562,2.28531,2.28541,16737917.0
2007-04-04 01:42:00,2.28528,2.28532,2.2852,2.28532,4214130.0
2007-04-04 01:43:00,2.28543,2.2857,2.28543,2.2857,7210169.0
2007-04-04 01:44:00,2.28588,2.28608,2.28571,2.28571,791551.0
2007-04-04 01:45:00,2.28562,2.28567,2.2856,2.28565,2660826.0
2007-04-04 01:46:00,2.28563,2.2857,2.28553,2.28565,5379492.0
2007-04-04 01:47:00,2.28586,2.28586,2.28544,2.28544,3876744.0
2007-04-04 01:48:00,2.28545,2.28552,2.28537,2.28552,13678376.0
2007-04-04 01:49:00,2.28571,2.28605,2.28571,2.28598,13087524.0
2007-04-04 01:50:00,2.28586,2.28597,2.28578,2.28597,2332354.0
2007-04-04 01:51:00,2.28597,2.28619,2.28597,2.28604,11497703.0
2007-04-04 01:52:00,2.28596,2.28599,2.28553,2.28553,7233847.0
2007-04-04 01:53:00,2.2853,2.2853,2.28509,2.28509,9118963.0
2007-04-04 01:54:00,2.28511,2.28511,2.2849,2.28502,2940022.0
2007-04-04 01:55:00,2.28501,2.28511,2.28488,2.28511,5452051.0
2007-04-04 01:56:00,2.28509,2.28509,2.28469,2.28508,1994589.0
2007-04-04 01:57:00,2.28501,2.28507,2.28492,2.28497,7900449.0
2007-04-04 01:58:00,2.28505,2.28515,2.28499,2.28514,16171327.0
2007-04-04 01:59:00,2.28534,2.28553,2.2853,2.2853,2531635.0
2007-04-04 02:00:00,2.28503,2.2851,2.28503,2.2851,911478.0
2007-04-04 02:01:00,2.28488,2.28493,2.28452,2.28479,15674447.0
2007-04-04 02:02:00,2.2848,2.28521,2.2848,2.28521,7398810.0
2007-04-04 02:03:00,2.28536,2.28584,2.28524,2.28584,2145643.0
2007-04-04 02:04:00,2.2858,2.2858,2.28547,2.28547,5107786.0
2007-04-04 02:05:00,2.28545,2.28545,2.28526,2.28535,2832937.0
2007-04-04 02:06:00,2.28525,2.28537,2.28524,2.28537,9262532.0
2007-04-04 02:07:00,2.28549,2.28567,2.28549,2.28567,7961529.0
2007-04-04 02:08:00,2.28569,2.2858,2.28559,2.28559,11756342.0
2007-04-04 02:09:00,2.28558,2.28558,2.28537,2.28537,2916756.0
2007-04-04 02:10:00,2.28537,2.28547,2.28524,2.28547,12368893.0
2007-04-04 02:11:00,2.28544,2.28545,2.2853,2.28542,12440541.0
2007-04-04 02:12:00,2.28554,2.28571,2.28534,2.28538,3988420.0
2007-04-04 02:13:00,2.28515,2.28523,2.28444,2.28444,4903819.0
2007-04-04 02:14:00,2.28449,2.2852,2.28449,2.2852,2583576.0
2007-04-04 02:15:00,2.28527,2.28531,2.28527,2.2853,722350.0
2007-04-04 02:16:00,2.2852,2.2852,2.28466,2.28512,7153656.0
2007-04-04 02:18:00,2.28524,2.28529,2.28511,2.28511,3174002.0
2007-04-04 02:19:00,2.28522,2.28522,2.28492,2.28505,9419664.0
2007-04-04 02:20:00,2.28514,2.28514,2.28484,2.28511,5624284.0
2007-04-04 02:21:00,2.28509,2.28514,2.28497,2.28507,11030828.0
2007-04-04 02:22:00,2.28506,2.2852,2.28501,2.28501,3336322.0
2007-04-04 02:23:00,2.28493,2.28502,2.28486,2.28491,41738893.0
2007-04-04 02:24:00,2.28505,2.28526,2.28505,2.28526,1733451.0
2007-04-04 02:25:00,2.28528,2.28528,2.28506,2.2851,4921934.0
2007-04-04 02:26:00,2.28516,2.28531,2.28516,2.28531,20258956.0
2007-04-04 02:27:00,2.28535,2.28546,2.28531,2.28537,25919161.0
2007-04-04 02:28:00,2.28536,2.28551,2.28536,2.28551,25423387.0
2007-04-04 02:29:00,2.28556,2.28564,2.28554,2.28562,6967843.0
2007-04-04 02:30:00,2.28562,2.28564,2.28552,2.28552,7402699.0
2007-04-04 02:31:00,2.28537,2.28553,2.28496,2.28496,14638049.0
2007-04-04 02:32:00,2.28493,2.28591,2.28493,2.28568,28697474.0
2007-04-04 02:33:00,2.28573,2.28573,2.28561,2.2857,1331541.0
2007-04-04 02:34:00,2.28576,2.28579,2.28566,2.28576,1580700.0
2007-04-04 02:35:00,2.28575,2.28575,2.28561,2.28563,20758860.0
2007-04-04 02:36:00,2.28574,2.2858,2.28569,2.2857,3159124.0
2007-04-04 02:37:00,2.28535,2.28535,2.28512,2.28512,1636562.0
2007-04-04 02:38:00,2.28506,2.28595,2.28506,2.28595,23415622.0
2007-04-04 02:39:00,2.28588,2.28588,2.28565,2.28565,2977605.0
2007-04-04 02:40:00,2.28567,2.28567,2.28535,2.28539,10980483.0
2007-04-04 02:41:00,2.28534,2.28581,2.28519,2.28575,3768788.0
2007-04-04 02:42:00,2.28586,2.2861,2.28586,2.28604,2875193.0
2007-04-04 02:43:00,2.28614,2.28622,2.28603,2.28622,6749308.0
2007-04-04 02:44:00,2.28608,2.28615,2.28605,2.28605,1671806.0
2007-04-04 02:45:00,2.28615,2.28615,2.28557,2.28598,7446349.0
2007-04-04 02:46:00,2.2861,2.28633,2.2861,2.28632,2988186.0
2007-04-04 02:47:00,2.28634,2.28739,2.28634,2.28739,9110014.0
2007-04-04 02:48:00,2.28733,2.28765,2.28733,2.28748,2075834.0
2007-04-04 02:49:00,2.28731,2.28731,2.28702,2.28702,493709.0
2007-04-04 02:50:00,2.28708,2.28712,2.28671,2.28702,4870606.0
2007-04-04 02:51:00,2.28711,2.28732,2.28711,2.28732,7691463.0
2007-04-04 02:52:00,2.28738,2.28759,2.28738,2.28746,8033530.0
2007-04-04 02:53:00,2.2875,2.28765,2.28738,2.28765,22771470.0
2007-04-04 02:54:00,2.28766,2.28803,2.28766,2.28803,2108079.0
2007-04-04 02:55:00,2.2878,2.2878,2.2874,2.28752,1861752.0
2007-04-04 02:56:00,2.28747,2.28747,2.28673,2.28673,3171367.0
2007-04-04 02:57:00,2.28668,2.28712,2.28668,2.28712,11983389.0
2007-04-04 02:58:00,2.28713,2.28748,2.28713,2.28748,2442367.0
2007-04-04 02:59:00,2.28759,2.28774,2.28759,2.28772,10459678.0
2007-04-04 03:00:00,2.28777,2.28795,2.28777,2.28795,11147617.0
2007-04-04 03:01:00,2.28802,2.28819,2.28783,2.28783,2463147.0
2007-04-04 03:02:00,2.28766,2.28794,2.28752,2.28781,4306812.0
2007-04-04 03:03:00,2.28779,2.28779,2.28758,2.28758,2983780.0
2007-04-04 03:04:00,2.2875,2.28753,2.28734,2.28734,5479524.0
2007-04-04 03:05:00,2.28723,2.28723,2.28671,2.28678,5230410.0
2007-04-04 03:06:00,2.28663,2.28731,2.28663,2.28726,4296974.0
2007-04-04 03:07:00,2.28733,2.28743,2.28733,2.28743,3548845.0
2007-04-04 03:08:00,2.28735,2.28743,2.28724,2.28743,1414024.0
2007-04-04 03:09:00,2.28745,2.28745,2.28742,2.28745,1899742.0
2007-04-04 03:10:00,2.28748,2.28748,2.28697,2.28704,851752.0
2007-04-04 03:11:00,2.28709,2.28738,2.28702,2.28738,2971205.0
2007-04-04 03:12:00,2.28742,2.28752,2.28736,2.28747,5746611.0
2007-04-04 03:13:00,2.28749,2.28749,2.28736,2.28741,769621.0
2007-04-04 03:14:00,2.28742,2.28742,2.28685,2.28719,12826291.0
2007-04-04 03:15:00,2.28721,2.28721,2.28708,2.28708,5187497.0
2007-04-04 03:16:00,2.28697,2.28711,2.28669,2.2871,13164670.0
2007-04-04 03:17:00,2.28715,2.28715,2.28692,2.28692,16163293.0
2007-04-04 03:18:00,2.28689,2.28689,2.28656,2.28656,10301242.0
2007-04-04 03:19:00,2.28658,2.28663,2.28641,2.28657,3702038.0
2007-04-04 03:20:00,2.28656,2.2869,2.28656,2.2869,2407759.0
2007-04-04 03:21:00,2.28689,2.28689,2.28644,2.28675,2399696.0
2007-04-04 03:22:00,2.28681,2.28685,2.28666,2.28666,4606552.0
2007-04-04 03:23:00,2.28655,2.28655,2.28622,2.28622,1856756.0
2007-04-04 03:24:00,2.2864,2.28646,2.28611,2.28612,11116209.0
2007-04-04 03:25:00,2.28614,2.28677,2.28614,2.28672,12202368.0
2007-04-04 03:26:00,2.28676,2.28683,2.28674,2.28677,25517167.0
2007-04-04 03:27:00,2.28678,2.28683,2.28677,2.28678,14716496.0
2007-04-04 03:28:00,2.28671,2.28671,2.28648,2.28648,1989227.0
2007-04-04 03:29:00,2.28633,2.28633,2.28621,2.28621,1460707.0
2007-04-04 03:30:00,2.28598,2.28598,2.2855,2.2855,5631795.0
2007-04-04 03:31:00,2.2854,2.28552,2.28538,2.28545,5595096.0
2007-04-04 03:32:00,2.28544,2.28602,2.28544,2.28602,5532049.0
2007-04-04 03:33:00,2.28605,2.2861,2.28596,2.2861,18238094.0
2007-04-04 03:34:00,2.2861,2.2862,2.28603,2.28606,2256672.0
2007-04-04 03:35:00,2.28597,2.28598,2.28559,2.28574,11529344.0
2007-04-04 03:36:00,2.28588,2.28588,2.28583,2.28583,1896541.0
2007-04-04 03:37:00,2.28582,2.28582,2.28557,2.28558,9462193.0
2007-04-04 03:38:00,2.28561,2.28573,2.28557,2.28559,11960557.0
2007-04-04 03:39:00,2.28551,2.28586,2.28551,2.28561,7509745.0
2007-04-04 03:40:00,2.28566,2.28566,2.28556,2.28565,4637425.0
2007-04-04 03:41:00,2.28573,2.28589,2.28569,2.28587,4122421.0
2007-04-04 03:42:00,2.28573,2.28573,2.2855,2.2855,9661557.0
2007-04-04 03:43:00,2.28554,2.28567,2.28549,2.28551,14961189.0
2007-04-04 03:44:00,2.28552,2.28582,2.28552,2.28582,12610379.0
2007-04-04 03:45:00,2.28589,2.28605,2.28589,2.2859,4487603.0
2007-04-04 03:46:00,2.28608,2.28615,2.28602,2.28615,23662149.0
2007-04-04 03:48:00,2.28623,2.28623,2.2862,2.2862,429921.0
2007-04-04 03:49:00,2.28607,2.28607,2.28583,2.28583,6001625.0
2007-04-04 03:50:00,2.28565,2.28565,2.28521,2.28544,10366789.0
2007-04-04 03:51:00,2.28551,2.28589,2.28548,2.28586,9691330.0
2007-04-04 03:52:00,2.28569,2.28569,2.28543,2.28556,6736365.0
2007-04-04 03:53:00,2.28572,2.28592,2.28572,2.28592,4843186.0
2007-04-04 03:54:00,2.28597,2.28597,2.28573,2.28582,6549017.0
2007-04-04 03:55:00,2.28587,2.28609,2.28584,2.28609,2027934.0
2007-04-04 03:56:00,2.28606,2.28612,2.28596,2.28596,4265723.0
2007-04-04 03:57:00,2.28591,2.28601,2.28578,2.28601,2265148.0
2007-04-04 03:58:00,2.28584,2.28584,2.28556,2.28556,1859290.0
2007-04-04 03:59:00,2.28539,2.28539,2.28491,2.285,3020451.0
2007-04-04 04:00:00,2.28511,2.28521,2.28507,2.28518,2182006.0
2007-04-04 04:01:00,2.28502,2.28503,2.28479,2.28479,2797935.0
2007-04-04 04:02:00,2.28471,2.28486,2.28463,2.28486,15860589.0
2007-04-04 04:03:00,2.28489,2.28504,2.28489,2.2849,3967425.0
2007-04-04 04:04:00,2.28508,2.28508,2.28482,2.28492,14980224.0
2007-04-04 04:05:00,2.28495,2.28498,2.28489,2.28497,3240437.0
2007-04-04 04:06:00,2.28508,2.2854,2.28476,2.2854,6473771.0
2007-04-04 04:07:00,2.28541,2.28554,2.28538,2.2855,6003511.0
2007-04-04 04:08:00,2.28566,2.28631,2.28566,2.28631,12983030.0
2007-04-04 04:09:00,2.28625,2.28649,2.28625,2.28636,3887836.0
2007-04-04 04:10:00,2.28628,2.28628,2.28619,2.28628,10312899.0
2007-04-04 04:11:00,2.28636,2.28653,2.2863,2.28636,3924083.0
2007-04-04 04:12:00,2.28626,2.28628,2.28603,2.28626,16611106.0
2007-04-04 04:13:00,2.28624,2.28624,2.28599,2.28599,4244794.0
2007-04-04 04:14:00,2.28578,2.28587,2.28554,2.28573,3013918.0
2007-04-04 04:15:00,2.28574,2.28574,2.28541,2.28541,5942412.0
2007-04-04 04:16:00,2.28549,2.28618,2.28549,2.28615,5332894.0
2007-04-04 04:17:00,2.28629,2.28629,2.28603,2.28611,2425776.0
2007-04-04 04:18:00,2.28617,2.28624,2.28606,2.28615,26158299.0
2007-04-04 04:19:00,2.28613,2.28613,2.28598,2.28598,3553218.0
2007-04-04 04:20:00,2.28586,2.28621,2.28586,2.28616,4207917.0
2007-04-04 04:21:00,2.28617,2.28622,2.28617,2.28622,93342.0
2007-04-04 04:22:00,2.28621,2.28621,2.28568,2.28568,7686038.0
2007-04-04 04:23:00,2.28549,2.28624,2.28549,2.28624,3314878.0
2007-04-04 04:24:00,2.28633,2.28651,2.28633,2.28647,5256761.0
2007-04-04 04:25:00,2.28642,2.28647,2.28633,2.28642,3437970.0
2007-04-04 04:26:00,2.28638,2.28638,2.28614,2.28614,422521.0
2007-04-04 04:27:00,2.28613,2.28613,2.28588,2.28588,18398803.0
2007-04-04 04:28:00,2.28562,2.28574,2.28492,2.28492,3812127.0
2007-04-04 04:29:00,2.28515,2.2857,2.28515,2.2857,6468024.0
2007-04-04 04:30:00,2.28569,2.28601,2.28564,2.28591,1376374.0
2007-04-04 04:31:00,2.28585,2.28585,2.28577,2.28577,3369363.0
2007-04-04 04:32:00,2.28575,2.2859,2.28575,2.28586,4184567.0
2007-04-04 04:33:00,2.28595,2.28595,2.28582,2.28582,4357287.0
2007-04-04 04:34:00,2.28572,2.28572,2.28535,2.28565,7219774.0
2007-04-04 04:35:00,2.28571,2.28575,2.28566,2.28572,3235046.0
2007-04-04 04:36:00,2.28564,2.28564,2.28561,2.28564,27591455.0
2007-04-04 04:37:00,2.28554,2.28554,2.28489,2.28489,3598320.0
2007-04-04 04:38:00,2.28497,2.28551,2.28497,2.28551,2596594.0
2007-04-04 04:39:00,2.28539,2.28539,2.2849,2.2849,6080669.0
2007-04-04 04:40:00,2.28506,2.28572,2.28506,2.28572,1707262.0
2007-04-04 04:42:00,2.28573,2.28573,2.28557,2.28557,4552478.0
2007-04-04 04:43:00,2.2857,2.28587,2.2857,2.28587,1506068.0
2007-04-04 04:44:00,2.28591,2.28607,2.28573,2.28576,9058664.0
2007-04-04 04:45:00,2.28568,2.2859,2.28557,2.2859,1853694.0
2007-04-04 04:46:00,2.28604,2.28604,2.28598,2.28598,959486.0
2007-04-04 04:48:00,2.28598,2.2861,2.28593,2.28599,2551121.0
2007-04-04 04:49:00,2.28599,2.28599,2.28542,2.28548,11937045.0
2007-04-04 04:50:00,2.28546,2.28604,2.28546,2.28604,2095786.0
2007-04-04 04:51:00,2.286,2.28613,2.28593,2.28608,4170665.0
2007-04-04 04:52:00,2.28603,2.28603,2.28585,2.28589,7093894.0
2007-04-04 04:53:00,2.28587,2.28587,2.28579,2.28583,4389534.0
2007-04-04 04:54:00,2.28594,2.28597,2.28557,2.28579,13632014.0
2007-04-04 04:55:00,2.28587,2.28589,2.28581,2.28583,6435692.0
2007-04-04 04:56:00,2.28587,2.28589,2.28575,2.2858,6855062.0
2007-04-04 04:57:00,2.28598,2.2861,2.28598,2.28609,3272996.0
2007-04-04 04:58:00,2.28607,2.28607,2.28578,2.28578,12946914.0
2007-04-04 04:59:00,2.28546,2.28559,2.28509,2.28509,3050988.0
2007-04-04 05:00:00,2.28508,2.28567,2.28508,2.28567,4794340.0
2007-04-04 05:01:00,2.28582,2.28604,2.28582,2.28601,21208602.0
2007-04-04 05:02:00,2.28597,2.28597,2.28558,2.28567,3033052.0
2007-04-04 05:03:00,2.28568,2.28583,2.28547,2.28576,28491758.0
2007-04-04 05:04:00,2.28596,2.28612,2.28596,2.28607,14054758.0
2007-04-04 05:05:00,2.28608,2.28616,2.28595,2.28611,21625058.0
2007-04-04 05:06:00,2.28595,2.28595,2.2856,2.28588,5947376.0
2007-04-04 05:07:00,2.28601,2.28607,2.28584,2.28584,3126591.0
2007-04-04 05:08:00,2.28577,2.28577,2.28552,2.28552,11588043.0
2007-04-04 05:09:00,2.28551,2.28556,2.28526,2.28533,567739.0
2007-04-04 05:10:00,2.28541,2.28571,2.28524,2.28524,14314592.0
2007-04-04 05:11:00,2.28506,2.28506,2.28489,2.28504,12231857.0
2007-04-04 05:12:00,2.28514,2.28553,2.28512,2.28548,3136763.0
2007-04-04 05:13:00,2.28532,2.28538,2.28517,2.28523,10970286.0
2007-04-04 05:14:00,2.28529,2.28559,2.28517,2.28553,9144104.0
2007-04-04 05:16:00,2.28559,2.28605,2.28559,2.28591,25870439.0
2007-04-04 05:17:00,2.28596,2.28596,2.28531,2.28531,7958501.0
2007-04-04 05:18:00,2.28528,2.28616,2.28525,2.28616,5659740.0
2007-04-04 05:19:00,2.28622,2.28627,2.28603,2.28611,5629940.0
2007-04-04 05:20:00,2.28592,2.28595,2.28568,2.28568,3350501.0
2007-04-04 05:21:00,2.28598,2.28621,2.28595,2.28595,9042444.0
2007-04-04 05:22:00,2.28591,2.28591,2.28549,2.28549,14502076.0
2007-04-04 05:23:00,2.28556,2.2857,2.28554,2.28561,8448855.0
2007-04-04 05:24:00,2.28566,2.28576,2.28562,2.28562,3965145.0
2007-04-04 05:25:00,2.28564,2.28564,2.28542,2.28542,14962830.0
2007-04-04 05:26:00,2.28543,2.28582,2.28523,2.28582,4101510.0
2007-04-04 05:27:00,2.28586,2.28594,2.28583,2.28587,10777162.0
2007-04-04 05:28:00,2.28581,2.28581,2.28561,2.28564,4059994.0
2007-04-04 05:29:00,2.28561,2.28563,2.2855,2.28562,14811431.0
2007-04-04 05:30:00,2.28565,2.28565,2.28545,2.28553,2644097.0
2007-04-04 05:31:00,2.2856,2.2858,2.28549,2.2858,8517073.0
2007-04-04 05:32:00,2.28595,2.28603,2.28577,2.286,12803117.0
2007-04-04 05:33:00,2.2858,2.2859,2.28575,2.28581,7544704.0
2007-04-04 05:34:00,2.28601,2.28617,2.28591,2.28602,863910.0
2007-04-04 05:35:00,2.28601,2.28601,2.28578,2.28584,2052142.0
2007-04-04 05:36:00,2.28612,2.28637,2.28612,2.28629,3917615.0
2007-04-04 05:37:00,2.28616,2.28636,2.28616,2.28635,10260674.0
2007-04-04 05:38:00,2.28625,2.28649,2.28625,2.28649,482892.0
2007-04-04 05:39:00,2.2866,2.28668,2.28643,2.28658,1536670.0
2007-04-04 05:40:00,2.28662,2.28683,2.28639,2.28651,2361120.0
2007-04-04 05:41:00,2.28648,2.28648,2.28629,2.28632,3967668.0
2007-04-04 05:42:00,2.28596,2.28624,2.28596,2.28624,4068989.0
2007-04-04 05:43:00,2.28609,2.28639,2.28609,2.28639,4947524.0
2007-04-04 05:44:00,2.28637,2.28642,2.28631,2.28642,9231284.0
2007-04-04 05:45:00,2.2864,2.28642,2.28617,2.28617,2988288.0
2007-04-04 05:46:00,2.28631,2.2865,2.28631,2.2865,5076397.0
2007-04-04 05:47:00,2.2865,2.28682,2.2865,2.28681,7627176.0
2007-04-04 05:48:00,2.28684,2.28684,2.2865,2.2865,11997749.0
2007-04-04 05:49:00,2.28631,2.28631,2.28596,2.28596,2398892.0
2007-04-04 05:50:00,2.28589,2.28641,2.28589,2.28624,4448035.0
2007-04-04 05:51:00,2.28643,2.28657,2.28639,2.28639,12310116.0
2007-04-04 05:52:00,2.28649,2.28649,2.28604,2.28604,7851145.0
2007-04-04 05:53:00,2.28584,2.28606,2.28558,2.28606,19040655.0
2007-04-04 05:54:00,2.28603,2.28604,2.2857,2.2857,5740833.0
2007-04-04 05:55:00,2.28543,2.28554,2.28536,2.28536,2358772.0
2007-04-04 05:56:00,2.28545,2.28609,2.28545,2.28609,7370524.0
2007-04-04 05:57:00,2.28622,2.28674,2.28622,2.28674,10219606.0
2007-04-04 05:58:00,2.28688,2.28688,2.2864,2.28649,4868620.0
2007-04-04 06:00:00,2.28656,2.28656,2.28641,2.28641,1143536.0
2007-04-04 06:01:00,2.28648,2.28658,2.28639,2.28644,24215326.0
2007-04-04 06:02:00,2.28658,2.28674,2.28658,2.28671,9741396.0
2007-04-04 06:03:00,2.28665,2.28665,2.28642,2.28642,2751410.0
2007-04-04 06:04:00,2.28617,2.28666,2.28617,2.28666,1557862.0
2007-04-04 06:05:00,2.28687,2.28713,2.28679,2.28713,1403555.0
2007-04-04 06:06:00,2.28707,2.28707,2.28681,2.28681,15061644.0
2007-04-04 06:07:00,2.28662,2.28662,2.28637,2.28659,1376627.0
2007-04-04 06:08:00,2.28651,2.28659,2.28638,2.28659,2272873.0
2007-04-04 06:09:00,2.28652,2.28652,2.28576,2.28576,5480238.0
2007-04-04 06:10:00,2.28581,2.28646,2.2858,2.28646,6908587.0
2007-04-04 06:11:00,2.28653,2.28653,2.28585,2.28585,8382084.0
2007-04-04 06:12:00,2.28599,2.28601,2.28586,2.28601,7084811.0
2007-04-04 06:13:00,2.28605,2.28681,2.28605,2.28681,700909.0
2007-04-04 06:14:00,2.2868,2.2868,2.2866,2.28662,16235596.0
2007-04-04 06:15:00,2.28657,2.28663,2.28649,2.28657,8609058.0
2007-04-04 06:16:00,2.28637,2.28646,2.28597,2.28633,4256289.0
2007-04-04 06:17:00,2.28652,2.28662,2.2865,2.2865,6544806.0
2007-04-04 06:18:00,2.28635,2.28635,2.28622,2.28624,2470631.0
2007-04-04 06:19:00,2.28623,2.28638,2.28623,2.28638,19090637.0
2007-04-04 06:20:00,2.28633,2.28648,2.28622,2.28648,9679521.0
2007-04-04 06:21:00,2.28654,2.28662,2.28646,2.28655,27809401.0
2007-04-04 06:22:00,2.28654,2.2867,2.28645,2.28669,8890021.0
2007-04-04 06:23:00,2.28665,2.28707,2.28665,2.28683,4812555.0
2007-04-04 06:24:00,2.28663,2.28676,2.28663,2.28676,5396621.0
2007-04-04 06:25:00,2.28673,2.28681,2.2867,2.28675,2648355.0
2007-04-04 06:26:00,2.28673,2.28678,2.2867,2.28676,1960092.0
2007-04-04 06:27:00,2.28673,2.28673,2.28622,2.28651,10703246.0
2007-04-04 06:28:00,2.28666,2.28669,2.2865,2.2865,9377298.0
2007-04-04 06:29:00,2.28638,2.28641,2.28609,2.28641,15318235.0
2007-04-04 06:30:00,2.28654,2.28669,2.28654,2.28665,7606465.0
2007-04-04 06:31:00,2.28672,2.2868,2.28672,2.2868,2614665.0
2007-04-04 06:32:00,2.28666,2.28697,2.2864,2.2864,24001089.0
2007-04-04 06:33:00,2.28634,2.28641,2.28617,2.28641,4058452.0
2007-04-04 06:34:00,2.28663,2.28683,2.28663,2.28682,4597299.0
2007-04-04 06:35:00,2.28687,2.28701,2.28687,2.28701,4449577.0
2007-04-04 06:36:00,2.28701,2.28703,2.28682,2.28703,4504708.0
2007-04-04 06:37:00,2.28555,2.28688,2.28555,2.28684,4026214.0
2007-04-04 06:38:00,2.28693,2.28724,2.28693,2.28712,2734476.0
2007-04-04 06:39:00,2.28687,2.28687,2.28656,2.28656,2063762.0
2007-04-04 06:40:00,2.28634,2.28634,2.28612,2.28612,1982571.0
2007-04-04 06:41:00,2.28612,2.28667,2.28612,2.28625,5309381.0
2007-04-04 06:42:00,2.28613,2.28613,2.28576,2.28577,3353133.0
2007-04-04 06:43:00,2.28591,2.28647,2.28591,2.28647,6506906.0
2007-04-04 06:44:00,2.28647,2.28654,2.28641,2.28652,10939763.0
2007-04-04 06:45:00,2.28647,2.28657,2.28645,2.28655,5187519.0
2007-04-04 06:46:00,2.28646,2.28646,2.28596,2.28608,23470545.0
2007-04-04 06:47:00,2.28606,2.28615,2.28588,2.28593,3596940.0
2007-04-04 06:48:00,2.28605,2.28623,2.28605,2.28611,16263846.0
2007-04-04 06:49:00,2.2863,2.28648,2.2863,2.28635,4942469.0
2007-04-04 06:50:00,2.28652,2.28652,2.28634,2.28634,14427488.0
2007-04-04 06:51:00,2.28642,2.28642,2.28635,2.28635,303051.0
2007-04-04 06:52:00,2.28622,2.28637,2.28619,2.28626,11951542.0
2007-04-04 06:53:00,2.28619,2.28636,2.28617,2.28625,6473733.0
2007-04-04 06:54:00,2.28624,2.28631,2.28614,2.28614,21687296.0
2007-04-04 06:56:00,2.28626,2.28631,2.28622,2.28622,3394337.0
2007-04-04 06:57:00,2.28633,2.28654,2.28628,2.28652,3513691.0
2007-04-04 06:58:00,2.28654,2.28666,2.28647,2.28666,6526552.0
2007-04-04 06:59:00,2.28671,2.28675,2.28655,2.28674,3926507.0
2007-04-04 07:00:00,2.28671,2.28671,2.28617,2.28624,6070861.0
2007-04-04 07:01:00,2.2864,2.28665,2.2864,2.28664,2690631.0
2007-04-04 07:02:00,2.28658,2.28658,2.28644,2.28644,9756604.0
2007-04-04 07:03:00,2.28645,2.28649,2.28633,2.28642,21863311.0
2007-04-04 07:04:00,2.28641,2.28645,2.28633,2.28643,1643278.0
2007-04-04 07:05:00,2.28643,2.28643,2.28632,2.28637,3791195.0
2007-04-04 07:06:00,2.2863,2.2864,2.28624,2.28624,2014186.0
2007-04-04 07:07:00,2.28643,2.28654,2.28635,2.28648,5244429.0
2007-04-04 07:08:00,2.2865,2.2865,2.28635,2.28643,21486382.0
2007-04-04 07:09:00,2.28649,2.28663,2.28649,2.28663,1130840.0
2007-04-04 07:10:00,2.28661,2.28668,2.28647,2.28647,3457000.0
2007-04-04 07:11:00,2.28629,2.28636,2.28604,2.28631,11341237.0
2007-04-04 07:12:00,2.28647,2.28676,2.28647,2.28676,26591590.0
2007-04-04 07:13:00,2.28684,2.287,2.28684,2.287,3560842.0
2007-04-04 07:14:00,2.287,2.287,2.28684,2.28685,14975142.0
2007-04-04 07:15:00,2.28658,2.28662,2.28641,2.28641,4584600.0
2007-04-04 07:16:00,2.28641,2.28642,2.28637,2.28642,2860098.0
2007-04-04 07:17:00,2.2862,2.28635,2.28619,2.28628,1430378.0
2007-04-04 07:18:00,2.28627,2.28627,2.28612,2.28619,5746138.0
2007-04-04 07:19:00,2.28624,2.28631,2.28617,2.28623,1490839.0
2007-04-04 07:20:00,2.28619,2.28619,2.28604,2.28607,10947388.0
2007-04-04 07:21:00,2.28614,2.28622,2.28601,2.28621,1228808.0
2007-04-04 07:22:00,2.28625,2.28631,2.28614,2.28618,15511681.0
2007-04-04 07:23:00,2.28612,2.28612,2.28584,2.28586,1244259.0
2007-04-04 07:24:00,2.28595,2.28604,2.28587,2.28604,11544394.0
2007-04-04 07:25:00,2.28628,2.28637,2.28626,2.28635,6802998.0
2007-04-04 07:26:00,2.2862,2.28635,2.28602,2.28611,7651229.0
2007-04-04 07:27:00,2.28601,2.28601,2.28589,2.28591,1013894.0
2007-04-04 07:28:00,2.28589,2.28597,2.28589,2.2859,17228671.0
2007-04-04 07:29:00,2.28593,2.28607,2.28587,2.28593,9817161.0
2007-04-04 07:30:00,2.28576,2.28578,2.28532,2.28578,3875177.0
2007-04-04 07:31:00,2.2859,2.28596,2.28559,2.28559,18297319.0
2007-04-04 07:32:00,2.28591,2.28591,2.28569,2.28576,2254605.0
2007-04-04 07:34:00,2.28571,2.28571,2.28511,2.28524,2477089.0
2007-04-04 07:35:00,2.28527,2.28539,2.28519,2.28539,1625502.0
2007-04-04 07:36:00,2.28556,2.28569,2.28538,2.28538,2619156.0
2007-04-04 07:37:00,2.28553,2.28553,2.28519,2.28519,3006355.0
2007-04-04 07:38:00,2.28531,2.28539,2.28526,2.28534,1448208.0
2007-04-04 07:39:00,2.28527,2.28563,2.28527,2.28543,10323913.0
2007-04-04 07:40:00,2.28556,2.28556,2.28533,2.28551,17659975.0
2007-04-04 07:41:00,2.28563,2.28575,2.28554,2.28554,3538916.0
2007-04-04 07:42:00,2.28549,2.28565,2.2851,2.2851,6786668.0
2007-04-04 07:43:00,2.28509,2.28534,2.28509,2.28534,4302489.0
2007-04-04 07:44:00,2.28548,2.28569,2.28548,2.28567,2534259.0
2007-04-04 07:45:00,2.28553,2.28553,2.28527,2.28538,7653314.0
2007-04-04 07:46:00,2.28513,2.28554,2.28513,2.28554,7821540.0
2007-04-04 07:48:00,2.28574,2.28589,2.28574,2.28583,8355671.0
2007-04-04 07:49:00,2.2858,2.28591,2.28575,2.28591,9539139.0
2007-04-04 07:50:00,2.28593,2.28593,2.28539,2.28544,21110705.0
2007-04-04 07:51:00,2.28547,2.28554,2.28547,2.28554,8071396.0
2007-04-04 07:52:00,2.28554,2.28635,2.28554,2.28635,17604618.0
2007-04-04 07:53:00,2.28625,2.28625,2.28604,2.28604,3748864.0
2007-04-04 07:54:00,2.28605,2.28611,2.28595,2.2861,6652843.0
2007-04-04 07:55:00,2.28613,2.28623,2.28613,2.28618,10122699.0
2007-04-04 07:56:00,2.28619,2.28619,2.28601,2.28608,6739635.0
2007-04-04 07:57:00,2.28599,2.28599,2.2857,2.2857,5735453.0
2007-04-04 07:58:00,2.28567,2.28567,2.28505,2.28505,28295952.0
2007-04-04 08:00:00,2.28507,2.28557,2.28507,2.28539,1580069.0
2007-04-04 08:01:00,2.28543,2.28615,2.28543,2.28615,4369286.0
2007-04-04 08:02:00,2.28612,2.28612,2.2859,2.28603,1386982.0
2007-04-04 08:03:00,2.28607,2.28612,2.28605,2.2861,3700386.0
2007-04-04 08:04:00,2.28619,2.28643,2.28617,2.28643,22756258.0
2007-04-04 08:05:00,2.28654,2.28668,2.2864,2.2864,17375430.0
2007-04-04 08:06:00,2.28629,2.28638,2.2862,2.28638,1252461.0
2007-04-04 08:07:00,2.28656,2.2868,2.28656,2.2868,6835175.0
2007-04-04 08:08:00,2.28671,2.28689,2.28671,2.28686,1223605.0
2007-04-04 08:09:00,2.28681,2.28681,2.28672,2.28679,3004846.0
2007-04-04 08:10:00,2.2868,2.28684,2.28664,2.28675,3319273.0
2007-04-04 08:11:00,2.28671,2.28696,2.28671,2.28696,15840920.0
2007-04-04 08:12:00,2.28691,2.28759,2.28691,2.28759,14011807.0
2007-04-04 08:13:00,2.28766,2.28775,2.28761,2.28761,1212956.0
2007-04-04 08:14:00,2.28773,2.28787,2.28772,2.28775,27462909.0
2007-04-04 08:15:00,2.28763,2.28779,2.28737,2.28766,14069746.0
2007-04-04 08:16:00,2.28754,2.28758,2.28713,2.28713,10220017.0
2007-04-04 08:17:00,2.28717,2.28736,2.28716,2.28736,4228669.0
2007-04-04 08:18:00,2.2874,2.28757,2.28733,2.28757,15366101.0
2007-04-04 08:19:00,2.28764,2.28772,2.2876,2.28769,2208745.0
2007-04-04 08:20:00,2.28779,2.28807,2.28779,2.28781,3409641.0
2007-04-04 08:21:00,2.28778,2.2878,2.28768,2.2878,4266685.0
2007-04-04 08:22:00,2.28771,2.28784,2.28771,2.28778,6033152.0
2007-04-04 08:23:00,2.2877,2.28787,2.28764,2.28764,15601051.0
2007-04-04 08:24:00,2.28744,2.28746,2.28711,2.28746,1932163.0
2007-04-04 08:25:00,2.28751,2.28763,2.28749,2.28749,15380756.0
2007-04-04 08:26:00,2.28736,2.28736,2.28699,2.28724,9813600.0
2007-04-04 08:27:00,2.28718,2.2875,2.28718,2.2875,4370148.0
2007-04-04 08:28:00,2.28745,2.28745,2.28731,2.28731,9794874.0
2007-04-04 08:29:00,2.28706,2.28706,2.2866,2.2866,24237885.0
2007-04-04 08:30:00,2.28664,2.28671,2.28662,2.28662,8977055.0
2007-04-04 08:31:00,2.28648,2.28648,2.28621,2.28641,6811469.0
2007-04-04 08:32:00,2.28641,2.28686,2.28641,2.28672,24461599.0
2007-04-04 08:33:00,2.28653,2.2867,2.28653,2.28661,10916246.0
2007-04-04 08:34:00,2.28648,2.28648,2.28623,2.28626,4254373.0
2007-04-04 08:35:00,2.28599,2.28621,2.28576,2.286,3312248.0
2007-04-04 08:36:00,2.28622,2.28635,2.28622,2.28628,6077496.0
2007-04-04 08:37:00,2.28625,2.28626,2.28625,2.28626,1691532.0
2007-04-04 08:38:00,2.28627,2.28637,2.28621,2.28637,2227144.0
2007-04-04 08:39:00,2.28628,2.2864,2.28619,2.2864,5415737.0
2007-04-04 08:40:00,2.28633,2.28633,2.28597,2.28597,1126981.0
2007-04-04 08:41:00,2.2861,2.2861,2.28582,2.28599,1582317.0
2007-04-04 08:42:00,2.28592,2.28592,2.28559,2.28589,11491744.0
2007-04-04 08:43:00,2.28585,2.28585,2.28561,2.28561,22551569.0
2007-04-04 08:44:00,2.28538,2.2856,2.28538,2.28559,14942713.0
2007-04-04 08:45:00,2.28541,2.28544,2.28525,2.28525,7492089.0
2007-04-04 08:46:00,2.28524,2.28535,2.28501,2.28501,1246557.0
2007-04-04 08:47:00,2.285,2.28528,2.285,2.28528,8752711.0
2007-04-04 08:48:00,2.28549,2.28565,2.28549,2.28563,15259135.0
2007-04-04 08:49:00,2.28562,2.28597,2.28562,2.28597,4532449.0
2007-04-04 08:50:00,2.286,2.28617,2.286,2.28617,13489442.0
2007-04-04 08:51:00,2.28621,2.28632,2.28619,2.28619,1119086.0
2007-04-04 08:52:00,2.28618,2.28632,2.28611,2.28632,15930540.0
2007-04-04 08:53:00,2.2863,2.2863,2.28599,2.28605,4804255.0
2007-04-04 08:54:00,2.28587,2.28622,2.28587,2.28622,2203124.0
2007-04-04 08:55:00,2.28629,2.28641,2.28624,2.28632,11180830.0
2007-04-04 08:56:00,2.28624,2.28624,2.286,2.286,878715.0
2007-04-04 08:57:00,2.28594,2.28594,2.28566,2.28575,1512749.0
2007-04-04 08:58:00,2.28581,2.28595,2.28581,2.2859,5391122.0
2007-04-04 08:59:00,2.28594,2.286,2.28581,2.286,5010275.0
2007-04-04 09:00:00,2.2861,2.28636,2.2861,2.28636,5016837.0
2007-04-04 09:01:00,2.28645,2.28659,2.28645,2.28656,2962612.0
2007-04-04 09:02:00,2.28638,2.28641,2.28616,2.28627,13526148.0
2007-04-04 09:03:00,2.28619,2.28622,2.28619,2.28622,435470.0
2007-04-04 09:04:00,2.28619,2.28619,2.28583,2.28583,4865443.0
2007-04-04 09:05:00,2.28593,2.28593,2.28576,2.28576,5826898.0
2007-04-04 09:06:00,2.28579,2.28593,2.28556,2.28567,14477787.0
2007-04-04 09:07:00,2.28563,2.28564,2.28534,2.2854,11254304.0
2007-04-04 09:08:00,2.28537,2.28537,2.28517,2.28517,7774959.0
2007-04-04 09:09:00,2.28496,2.28518,2.28496,2.28509,1308025.0
2007-04-04 09:10:00,2.28477,2.28524,2.28477,2.28524,9468257.0
2007-04-04 09:11:00,2.28531,2.28553,2.28531,2.2855,1358205.0
2007-04-04 09:12:00,2.28539,2.28565,2.28524,2.28558,1319456.0
2007-04-04 09:13:00,2.28573,2.28598,2.28573,2.28598,16655837.0
2007-04-04 09:14:00,2.28609,2.28661,2.28601,2.28661,8050791.0
2007-04-04 09:15:00,2.28669,2.287,2.28667,2.28667,6172981.0
2007-04-04 09:16:00,2.28663,2.28673,2.2866,2.28662,2269970.0
2007-04-04 09:17:00,2.28647,2.28652,2.28647,2.28652,260017.0
2007-04-04 09:18:00,2.28657,2.2866,2.2864,2.28647,5541233.0
2007-04-04 09:19:00,2.28637,2.28647,2.28616,2.28647,4983889.0
2007-04-04 09:20:00,2.2864,2.2864,2.28618,2.28632,3199142.0
2007-04-04 09:21:00,2.28641,2.28668,2.28641,2.28661,1720021.0
2007-04-04 09:22:00,2.28663,2.28676,2.2865,2.28668,1274583.0
2007-04-04 09:23:00,2.28675,2.28686,2.28675,2.28676,5044182.0
2007-04-04 09:24:00,2.28672,2.28673,2.28646,2.28646,12205283.0
2007-04-04 09:25:00,2.28639,2.28653,2.28639,2.28653,8198038.0
2007-04-04 09:26:00,2.28659,2.28727,2.28659,2.28727,9100941.0
2007-04-04 09:27:00,2.28724,2.28724,2.28701,2.28704,7532779.0
2007-04-04 09:28:00,2.28697,2.28697,2.2867,2.2868,10860778.0
2007-04-04 09:29:00,2.28673,2.28673,2.28645,2.28645,6167693.0
2007-04-04 09:30:00,2.28645,2.28655,2.28639,2.28643,2051231.0
2007-04-04 09:31:00,2.28633,2.28633,2.28604,2.28604,5246381.0
2007-04-04 09:32:00,2.28604,2.28615,2.28603,2.28615,21447175.0
2007-04-04 09:33:00,2.286,2.28612,2.28588,2.28612,9654381.0
2007-04-04 09:34:00,2.28607,2.28614,2.286,2.28611,1441508.0
2007-04-04 09:35:00,2.28606,2.28606,2.28589,2.28589,9143336.0
2007-04-04 09:36:00,2.28592,2.28616,2.28592,2.28616,1292577.0
2007-04-04 09:37:00,2.28622,2.28635,2.28611,2.28611,3372996.0
2007-04-04 09:38:00,2.28625,2.28625,2.28589,2.28617,5011592.0
2007-04-04 09:39:00,2.28618,2.28618,2.28586,2.28586,9147768.0
2007-04-04 09:40:00,2.28577,2.28592,2.28567,2.28592,18336564.0
2007-04-04 09:41:00,2.28578,2.28607,2.28578,2.28594,2436853.0
2007-04-04 09:42:00,2.28592,2.28598,2.28583,2.28594,7332799.0
2007-04-04 09:43:00,2.2858,2.28598,2.2858,2.28597,8245658.0
2007-04-04 09:44:00,2.28599,2.28599,2.28554,2.28554,14360043.0
2007-04-04 09:45:00,2.2854,2.2854,2.28498,2.28531,19777667.0
2007-04-04 09:46:00,2.28536,2.2854,2.28501,2.2854,5034190.0
2007-04-04 09:47:00,2.28546,2.28564,2.28542,2.28542,1281193.0
2007-04-04 09:48:00,2.28548,2.28552,2.28536,2.28552,7600625.0
2007-04-04 09:49:00,2.28538,2.2854,2.28525,2.2854,3224284.0
2007-04-04 09:50:00,2.28535,2.28547,2.28526,2.28531,5702879.0
2007-04-04 09:51:00,2.28489,2.28527,2.28489,2.28491,6612109.0
2007-04-04 09:52:00,2.28495,2.28534,2.28495,2.28534,2673376.0
2007-04-04 09:53:00,2.28536,2.28536,2.2851,2.2851,3218280.0
2007-04-04 09:54:00,2.28507,2.28507,2.285,2.28503,11377470.0
2007-04-04 09:55:00,2.285,2.285,2.28474,2.28483,6570813.0
2007-04-04 09:56:00,2.28481,2.28481,2.28467,2.28475,12172004.0
2007-04-04 09:57:00,2.2849,2.28519,2.2849,2.28501,11042493.0
2007-04-04 09:58:00,2.28481,2.28481,2.28445,2.28445,6565555.0
2007-04-04 09:59:00,2.28458,2.28461,2.28418,2.28461,6527669.0
2007-04-04 10:00:00,2.28484,2.28505,2.28484,2.28495,5546832.0
2007-04-04 10:01:00,2.28476,2.28476,2.28428,2.2844,2143990.0
2007-04-04 10:02:00,2.28431,2.28537,2.28431,2.28537,1957226.0
2007-04-04 10:03:00,2.28529,2.28529,2.28478,2.28529,2626703.0
2007-04-04 10:04:00,2.28544,2.28575,2.28544,2.28575,924839.0
2007-04-04 10:05:00,2.28577,2.28577,2.28557,2.28569,5945146.0
2007-04-04 10:06:00,2.28568,2.2857,2.28555,2.28568,8066423.0
2007-04-04 10:07:00,2.28586,2.28608,2.28579,2.28608,5243562.0
2007-04-04 10:08:00,2.28603,2.28603,2.28547,2.28547,2084514.0
2007-04-04 10:09:00,2.28584,2.28597,2.28584,2.28597,1072861.0
2007-04-04 10:10:00,2.28602,2.28629,2.28602,2.28629,26313033.0
2007-04-04 10:11:00,2.28626,2.28626,2.2862,2.2862,3881322.0
2007-04-04 10:12:00,2.28629,2.28658,2.28619,2.28658,4252300.0
2007-04-04 10:13:00,2.28651,2.28651,2.28618,2.28636,43909901.0
2007-04-04 10:14:00,2.28643,2.28643,2.2862,2.28621,1113274.0
2007-04-04 10:15:00,2.28619,2.28619,2.28603,2.28609,1461062.0
2007-04-04 10:16:00,2.28627,2.28687,2.28627,2.28687,1066103.0
2007-04-04 10:17:00,2.28705,2.28708,2.28688,2.28696,7760369.0
2007-04-04 10:18:00,2.28687,2.28687,2.28634,2.28634,4210299.0
2007-04-04 10:19:00,2.28649,2.28649,2.28589,2.28589,7182767.0
2007-04-04 10:20:00,2.28581,2.28582,2.28546,2.28546,1877526.0
2007-04-04 10:21:00,2.28547,2.28586,2.28547,2.28578,2179476.0
2007-04-04 10:22:00,2.28581,2.28624,2.28581,2.28623,7177339.0
2007-04-04 10:23:00,2.28621,2.28621,2.28605,2.28617,4193323.0
2007-04-04 10:24:00,2.28605,2.28605,2.28576,2.28576,3985135.0
2007-04-04 10:25:00,2.28571,2.28598,2.28566,2.28598,10738661.0
2007-04-04 10:26:00,2.28602,2.28616,2.28598,2.28616,5789423.0
2007-04-04 10:27:00,2.28629,2.28683,2.28629,2.28683,1309186.0
2007-04-04 10:28:00,2.2868,2.28686,2.28668,2.28686,5139988.0
2007-04-04 10:29:00,2.28682,2.28686,2.28664,2.28684,2913950.0
2007-04-04 10:30:00,2.28694,2.28705,2.28674,2.28705,10736482.0
2007-04-04 10:31:00,2.28701,2.28726,2.28701,2.28722,4436418.0
2007-04-04 10:32:00,2.28729,2.28756,2.28709,2.28756,13776946.0
2007-04-04 10:33:00,2.2877,2.28808,2.2877,2.28797,1044437.0
2007-04-04 10:34:00,2.28776,2.28788,2.28723,2.28723,4213214.0
2007-04-04 10:35:00,2.28715,2.2874,2.28715,2.2874,21598020.0
2007-04-04 10:36:00,2.28761,2.28773,2.28753,2.28773,8600669.0
2007-04-04 10:37:00,2.28777,2.28793,2.28772,2.28781,13522817.0
2007-04-04 10:38:00,2.28766,2.28766,2.28748,2.2875,19294070.0
2007-04-04 10:39:00,2.28747,2.28747,2.28725,2.28725,14666730.0
2007-04-04 10:40:00,2.28722,2.28734,2.28722,2.28734,1548769.0
2007-04-04 10:41:00,2.28734,2.28734,2.28729,2.28734,6350451.0
2007-04-04 10:42:00,2.28747,2.28776,2.28745,2.28776,2812282.0
2007-04-04 10:43:00,2.28782,2.28782,2.2875,2.2875,2305580.0
2007-04-04 10:44:00,2.2876,2.2877,2.28747,2.2877,3145886.0
2007-04-04 10:45:00,2.28755,2.28761,2.2874,2.2874,27461323.0
2007-04-04 10:46:00,2.28726,2.28726,2.2868,2.2868,1420878.0
2007-04-04 10:47:00,2.28665,2.28665,2.2863,2.28659,28115878.0
2007-04-04 10:48:00,2.28671,2.28686,2.28665,2.28671,4844890.0
2007-04-04 10:49:00,2.28663,2.28663,2.28613,2.28613,1893938.0
2007-04-04 10:50:00,2.28626,2.2868,2.28624,2.28677,24289340.0
2007-04-04 10:51:00,2.28667,2.28667,2.28622,2.28622,410845.0
2007-04-04 10:52:00,2.28601,2.28601,2.28578,2.28578,1786976.0
2007-04-04 10:53:00,2.28582,2.28582,2.28566,2.28575,3751211.0
2007-04-04 10:54:00,2.2857,2.2857,2.28542,2.28542,12007357.0
2007-04-04 10:55:00,2.28534,2.28534,2.28482,2.28497,4559774.0
2007-04-04 10:56:00,2.28512,2.28531,2.28502,2.28531,24695777.0
2007-04-04 10:57:00,2.28529,2.28532,2.28513,2.28513,1076023.0
2007-04-04 10:58:00,2.28502,2.28525,2.28498,2.28525,18275077.0
2007-04-04 10:59:00,2.28521,2.28543,2.28518,2.28543,2913564.0
2007-04-04 11:00:00,2.28548,2.28562,2.28535,2.28562,16985452.0
2007-04-04 11:01:00,2.28568,2.28576,2.28563,2.28566,20383494.0
2007-04-04 11:02:00,2.28543,2.28582,2.28543,2.28578,714361.0
2007-04-04 11:03:00,2.28555,2.28563,2.2855,2.28563,3089959.0
2007-04-04 11:04:00,2.28573,2.28587,2.28564,2.2858,5406240.0
2007-04-04 11:05:00,2.28585,2.28585,2.28554,2.28565,17725254.0
2007-04-04 11:06:00,2.28556,2.28556,2.28537,2.28549,5742785.0
2007-04-04 11:07:00,2.28551,2.28563,2.2841,2.2841,3030292.0
2007-04-04 11:08:00,2.2855,2.2855,2.28539,2.28546,7436687.0
2007-04-04 11:09:00,2.28559,2.28576,2.28559,2.28559,52793850.0
2007-04-04 11:10:00,2.28539,2.28541,2.28518,2.28518,9859696.0
2007-04-04 11:11:00,2.28514,2.28545,2.28495,2.28545,9521214.0
2007-04-04 11:12:00,2.28556,2.28579,2.28556,2.28579,2797115.0
2007-04-04 11:13:00,2.28554,2.28554,2.28498,2.28506,24798621.0
2007-04-04 11:14:00,2.28512,2.2853,2.28512,2.28514,1714732.0
2007-04-04 11:15:00,2.2853,2.28573,2.2853,2.28564,12674488.0
2007-04-04 11:16:00,2.28552,2.28572,2.28552,2.28572,1500635.0
2007-04-04 11:17:00,2.2857,2.28574,2.28562,2.28571,20941512.0
2007-04-04 11:18:00,2.28566,2.28566,2.28542,2.28551,28576237.0
2007-04-04 11:19:00,2.28548,2.28557,2.28534,2.28534,5792318.0
2007-04-04 11:20:00,2.28544,2.28582,2.28544,2.28582,2680284.0
2007-04-04 11:21:00,2.28587,2.28598,2.28572,2.28573,3799310.0
2007-04-04 11:22:00,2.28572,2.28586,2.28564,2.28586,857938.0
2007-04-04 11:23:00,2.28597,2.28597,2.28591,2.28597,3763009.0
2007-04-04 11:24:00,2.2859,2.28611,2.2859,2.28592,4768455.0
2007-04-04 11:25:00,2.28598,2.28603,2.28588,2.28588,4173972.0
2007-04-04 11:26:00,2.28575,2.28575,2.28546,2.28546,5500281.0
2007-04-04 11:27:00,2.2854,2.28543,2.28516,2.28523,6578396.0
2007-04-04 11:28:00,2.2852,2.2852,2.28492,2.28493,1323003.0
2007-04-04 11:29:00,2.28494,2.28495,2.2848,2.28486,2038708.0
2007-04-04 11:30:00,2.2847,2.2847,2.28422,2.28442,30549266.0
2007-04-04 11:31:00,2.28454,2.28481,2.28452,2.28468,10962146.0
2007-04-04 11:32:00,2.2847,2.2847,2.28438,2.28458,2251031.0
2007-04-04 11:33:00,2.28487,2.28514,2.28487,2.28508,9598000.0
2007-04-04 11:34:00,2.28512,2.28512,2.28469,2.28469,8941588.0
2007-04-04 11:35:00,2.28427,2.2852,2.28427,2.2852,1680226.0
2007-04-04 11:36:00,2.28522,2.28522,2.28509,2.28511,14920215.0
2007-04-04 11:37:00,2.28508,2.28508,2.28472,2.28472,4048642.0
2007-04-04 11:38:00,2.28474,2.28488,2.28461,2.28488,3626533.0
2007-04-04 11:39:00,2.28483,2.28492,2.28483,2.28488,3313132.0
2007-04-04 11:40:00,2.28472,2.28472,2.28443,2.28443,2874380.0
2007-04-04 11:41:00,2.28453,2.28462,2.28453,2.2846,3631046.0
2007-04-04 11:42:00,2.28461,2.28465,2.28442,2.28442,10588932.0
2007-04-04 11:43:00,2.28452,2.28475,2.28452,2.28475,2986734.0
2007-04-04 11:44:00,2.28479,2.28479,2.28442,2.28465,16922599.0
2007-04-04 11:45:00,2.28465,2.28465,2.28445,2.28445,407008.0
2007-04-04 11:46:00,2.28437,2.28437,2.28405,2.28427,1096282.0
2007-04-04 11:47:00,2.28428,2.28428,2.28401,2.28401,10368908.0
2007-04-04 11:48:00,2.2841,2.2841,2.28383,2.28383,557543.0
2007-04-04 11:49:00,2.28385,2.28385,2.2836,2.2836,5786478.0
2007-04-04 11:50:00,2.28348,2.28348,2.28314,2.28314,2956376.0
2007-04-04 11:51:00,2.28305,2.28312,2.28285,2.28303,3966217.0
2007-04-04 11:52:00,2.28327,2.28346,2.28327,2.28331,940544.0
2007-04-04 11:53:00,2.28336,2.28372,2.28336,2.28353,4617381.0
2007-04-04 11:54:00,2.28357,2.28364,2.2835,2.28362,5770587.0
2007-04-04 11:55:00,2.28353,2.28394,2.28353,2.28394,8579150.0
2007-04-04 11:56:00,2.28393,2.28406,2.28382,2.28382,3450949.0
2007-04-04 11:57:00,2.28362,2.28371,2.28362,2.28362,4292697.0
2007-04-04 11:58:00,2.28367,2.28381,2.28366,2.28381,132289.0
2007-04-04 11:59:00,2.28395,2.28405,2.28389,2.28405,11183726.0
2007-04-04 12:00:00,2.28403,2.28417,2.28395,2.28417,1426620.0
2007-04-04 12:01:00,2.28404,2.28409,2.28397,2.28397,13314376.0
2007-04-04 12:02:00,2.28396,2.28396,2.28331,2.28331,13485985.0
2007-04-04 12:03:00,2.28324,2.28339,2.28313,2.28319,6573745.0
2007-04-04 12:04:00,2.2831,2.2831,2.28262,2.28262,2357695.0
2007-04-04 12:05:00,2.28235,2.28237,2.28173,2.28173,2513354.0
2007-04-04 12:06:00,2.2818,2.28199,2.28175,2.2818,14613027.0
2007-04-04 12:07:00,2.28179,2.28187,2.28171,2.28183,7648079.0
2007-04-04 12:08:00,2.28185,2.28204,2.28176,2.28176,26889060.0
2007-04-04 12:09:00,2.28159,2.28174,2.28151,2.28151,924300.0
2007-04-04 12:10:00,2.28154,2.28154,2.28102,2.28105,12104873.0
2007-04-04 12:11:00,2.28099,2.28099,2.28066,2.28066,3069645.0
2007-04-04 12:12:00,2.28075,2.28075,2.28039,2.28051,1238792.0
2007-04-04 12:13:00,2.28067,2.28125,2.28064,2.28125,14322288.0
2007-04-04 12:14:00,2.2812,2.2812,2.28095,2.28103,6201633.0
2007-04-04 12:15:00,2.28114,2.28147,2.28114,2.28144,27848987.0
2007-04-04 12:16:00,2.28108,2.28141,2.28099,2.28099,2711701.0
2007-04-04 12:17:00,2.28074,2.28074,2.28041,2.28041,7171192.0
2007-04-04 12:18:00,2.28026,2.2805,2.28026,2.2805,1182857.0
2007-04-04 12:19:00,2.28057,2.28101,2.28057,2.28094,4337217.0
2007-04-04 12:20:00,2.28099,2.28108,2.28091,2.28108,2462730.0
2007-04-04 12:21:00,2.28113,2.28127,2.28102,2.28102,2338328.0
2007-04-04 12:22:00,2.28089,2.28089,2.28054,2.28054,524281.0
2007-04-04 12:23:00,2.28051,2.28062,2.28047,2.28062,8930670.0
2007-04-04 12:24:00,2.2806,2.2808,2.2806,2.2808,9610117.0
2007-04-04 12:25:00,2.28063,2.28127,2.28055,2.28127,3299864.0
2007-04-04 12:26:00,2.28135,2.28162,2.28135,2.28144,7514182.0
2007-04-04 12:27:00,2.28147,2.28147,2.2813,2.28141,2291041.0
2007-04-04 12:28:00,2.28144,2.28144,2.28129,2.28132,3454528.0
2007-04-04 12:29:00,2.28111,2.28111,2.2808,2.28089,17036779.0
2007-04-04 12:30:00,2.28095,2.2811,2.28095,2.28098,8434542.0
2007-04-04 12:31:00,2.28101,2.28103,2.28083,2.28083,4445985.0
2007-04-04 12:32:00,2.28091,2.28091,2.28079,2.2809,3826021.0
2007-04-04 12:33:00,2.28079,2.28079,2.28042,2.28042,3802819.0
2007-04-04 12:34:00,2.28053,2.28084,2.28053,2.28084,3009188.0
2007-04-04 12:35:00,2.281,2.28138,2.281,2.28138,3834977.0
2007-04-04 12:36:00,2.28148,2.28204,2.28148,2.28204,18273466.0
2007-04-04 12:37:00,2.28193,2.28221,2.28193,2.28217,12511520.0
2007-04-04 12:38:00,2.2822,2.28238,2.2822,2.28224,20226318.0
2007-04-04 12:39:00,2.28233,2.28233,2.28202,2.28208,8535394.0
2007-04-04 12:40:00,2.28198,2.28233,2.28198,2.28233,22427532.0
2007-04-04 12:41:00,2.2822,2.28235,2.28215,2.28215,6382856.0
2007-04-04 12:42:00,2.28207,2.28211,2.2819,2.2819,3950792.0
2007-04-04 12:43:00,2.28189,2.2819,2.28176,2.28187,6646818.0
2007-04-04 12:44:00,2.28188,2.28188,2.28164,2.28182,4638057.0
2007-04-04 12:45:00,2.28191,2.28196,2.28184,2.2819,3946806.0
2007-04-04 12:46:00,2.28186,2.28201,2.28183,2.28198,16310795.0
2007-04-04 12:47:00,2.28197,2.28197,2.28139,2.28139,1693506.0
2007-04-04 12:48:00,2.28169,2.28178,2.28163,2.28163,16849784.0
2007-04-04 12:49:00,2.28163,2.28172,2.28146,2.28172,1302277.0
2007-04-04 12:50:00,2.28167,2.28172,2.28148,2.28155,4780859.0
2007-04-04 12:51:00,2.2815,2.2815,2.28112,2.28112,28920001.0
2007-04-04 12:52:00,2.28108,2.28179,2.28108,2.28179,4112207.0
2007-04-04 12:53:00,2.28184,2.28195,2.28173,2.28173,4330680.0
2007-04-04 12:54:00,2.28154,2.28174,2.28143,2.28174,4494848.0
2007-04-04 12:55:00,2.28175,2.28175,2.28148,2.28148,10111486.0
2007-04-04 12:56:00,2.28136,2.28141,2.28114,2.28123,1161157.0
2007-04-04 12:57:00,2.28118,2.28118,2.28081,2.28081,3182744.0
2007-04-04 12:58:00,2.2806,2.28072,2.28051,2.28054,1693116.0
2007-04-04 12:59:00,2.2805,2.2805,2.27993,2.27993,1689149.0
2007-04-04 13:00:00,2.2799,2.2799,2.27967,2.27967,3180306.0
2007-04-04 13:01:00,2.27963,2.27963,2.27929,2.27944,12580368.0
2007-04-04 13:02:00,2.27951,2.27973,2.27951,2.27973,11903734.0
2007-04-04 13:03:00,2.27979,2.27999,2.27848,2.27999,4004621.0
2007-04-04 13:04:00,2.27999,2.28025,2.27999,2.28023,1592118.0
2007-04-04 13:05:00,2.28034,2.28069,2.28034,2.28069,1242445.0
2007-04-04 13:06:00,2.28077,2.28119,2.28077,2.28119,5505860.0
2007-04-04 13:07:00,2.2812,2.282,2.2812,2.282,2382815.0
2007-04-04 13:08:00,2.2821,2.28224,2.28205,2.28205,428378.0
2007-04-04 13:09:00,2.282,2.282,2.28181,2.28187,19902404.0
2007-04-04 13:10:00,2.28179,2.28179,2.28155,2.28155,2639864.0
2007-04-04 13:11:00,2.28149,2.28149,2.28138,2.28138,1797309.0
2007-04-04 13:12:00,2.28137,2.28137,2.28121,2.28124,7984572.0
2007-04-04 13:13:00,2.28117,2.28117,2.28094,2.28098,4417442.0
2007-04-04 13:14:00,2.28092,2.28112,2.28092,2.28106,8321617.0
2007-04-04 13:15:00,2.28131,2.28174,2.28122,2.2817,17106584.0
2007-04-04 13:16:00,2.2817,2.2817,2.2814,2.28155,798514.0
2007-04-04 13:17:00,2.28157,2.2817,2.28157,2.2817,6638005.0
2007-04-04 13:18:00,2.28171,2.28174,2.28159,2.28159,1530831.0
2007-04-04 13:19:00,2.28147,2.2816,2.28147,2.2816,4083549.0
2007-04-04 13:20:00,2.28133,2.28144,2.28119,2.28133,444523.0
2007-04-04 13:21:00,2.28142,2.28152,2.28137,2.28152,6153684.0
2007-04-04 13:22:00,2.28153,2.28153,2.28127,2.28149,883333.0
2007-04-04 13:23:00,2.28136,2.28145,2.28096,2.28145,10393549.0
2007-04-04 13:24:00,2.28134,2.2815,2.28105,2.28105,28074505.0
2007-04-04 13:25:00,2.28111,2.28111,2.28093,2.28093,3424773.0
2007-04-04 13:26:00,2.28096,2.28111,2.28069,2.28111,4870647.0
2007-04-04 13:27:00,2.28104,2.28137,2.28104,2.28132,4635172.0
2007-04-04 13:28:00,2.28142,2.28149,2.28129,2.28129,671267.0
2007-04-04 13:29:00,2.2813,2.28134,2.28113,2.28113,13134145.0
2007-04-04 13:30:00,2.2813,2.28131,2.28122,2.28128,1770511.0
2007-04-04 13:31:00,2.2813,2.28133,2.28124,2.28127,4910880.0
2007-04-04 13:32:00,2.28148,2.28162,2.28143,2.28148,5139064.0
2007-04-04 13:33:00,2.28132,2.28136,2.28122,2.28127,1195703.0
2007-04-04 13:34:00,2.2812,2.28124,2.28091,2.28091,2136951.0
2007-04-04 13:35:00,2.2808,2.28107,2.2808,2.28107,7716877.0
2007-04-04 13:36:00,2.28102,2.28102,2.28059,2.28059,1426775.0
2007-04-04 13:37:00,2.28063,2.28136,2.28055,2.28136,13149373.0
2007-04-04 13:38:00,2.28138,2.28138,2.28117,2.28125,12619760.0
2007-04-04 13:39:00,2.28122,2.28122,2.28088,2.28088,5553469.0
2007-04-04 13:40:00,2.28068,2.28081,2.28054,2.28081,3312976.0
2007-04-04 13:41:00,2.28106,2.28126,2.28106,2.2812,509366.0
2007-04-04 13:42:00,2.28115,2.28122,2.28105,2.28117,11115224.0
2007-04-04 13:43:00,2.2811,2.28129,2.2811,2.2811,6067025.0
2007-04-04 13:44:00,2.28096,2.2811,2.28096,2.28109,3926361.0
2007-04-04 13:45:00,2.28108,2.28123,2.28103,2.28123,9037092.0
2007-04-04 13:46:00,2.28132,2.28145,2.28132,2.28145,4745838.0
2007-04-04 13:47:00,2.28151,2.28151,2.28142,2.28142,1727916.0
2007-04-04 13:48:00,2.28137,2.28137,2.28118,2.28125,4512230.0
2007-04-04 13:49:00,2.28122,2.28122,2.28109,2.28112,7859695.0
2007-04-04 13:50:00,2.28128,2.28155,2.28128,2.28155,3536104.0
2007-04-04 13:51:00,2.28152,2.28163,2.28136,2.28163,2269374.0
2007-04-04 13:52:00,2.28159,2.28164,2.28151,2.28164,18169532.0
2007-04-04 13:53:00,2.28167,2.28171,2.28158,2.28169,18084487.0
2007-04-04 13:54:00,2.28195,2.28218,2.28195,2.28218,2826321.0
2007-04-04 13:55:00,2.28219,2.28227,2.28212,2.28223,1895086.0
2007-04-04 13:56:00,2.28236,2.28256,2.28236,2.28245,2562480.0
2007-04-04 13:57:00,2.28258,2.2826,2.28245,2.2826,5115143.0
2007-04-04 13:58:00,2.28256,2.28267,2.28252,2.28253,6264910.0
2007-04-04 13:59:00,2.2825,2.28256,2.2825,2.28256,19428982.0
2007-04-04 14:00:00,2.28261,2.28274,2.28261,2.28274,235245.0
2007-04-04 14:01:00,2.28269,2.28275,2.28246,2.28275,7039457.0
2007-04-04 14:02:00,2.2827,2.283,2.2827,2.28297,11461585.0
2007-04-04 14:03:00,2.28292,2.28292,2.28267,2.28267,5271385.0
2007-04-04 14:04:00,2.28273,2.28275,2.28254,2.28256,2031280.0
2007-04-04 14:05:00,2.2825,2.28281,2.28246,2.28246,36843956.0
2007-04-04 14:06:00,2.28254,2.28259,2.28239,2.28239,1976013.0
2007-04-04 14:07:00,2.28232,2.28232,2.28188,2.28188,9306806.0
2007-04-04 14:08:00,2.28185,2.28185,2.27991,2.27991,861741.0
2007-04-04 14:09:00,2.28145,2.28145,2.28132,2.28134,1645015.0
2007-04-04 14:10:00,2.28122,2.28135,2.28122,2.28134,19377095.0
2007-04-04 14:11:00,2.28136,2.28139,2.28117,2.28123,2828848.0
2007-04-04 14:12:00,2.28121,2.28126,2.28111,2.28114,12375447.0
2007-04-04 14:13:00,2.28116,2.28119,2.28098,2.28098,15406578.0
2007-04-04 14:14:00,2.28093,2.28093,2.28069,2.28072,2067148.0
2007-04-04 14:15:00,2.28078,2.28161,2.28073,2.28161,3538863.0
2007-04-04 14:16:00,2.28172,2.28172,2.28153,2.28168,2967178.0
2007-04-04 14:17:00,2.28174,2.28174,2.28149,2.28158,3789999.0
2007-04-04 14:18:00,2.28162,2.2817,2.28152,2.28159,4284734.0
2007-04-04 14:19:00,2.28158,2.28158,2.28126,2.28127,15413814.0
2007-04-04 14:20:00,2.2812,2.2812,2.28093,2.28104,13320947.0
2007-04-04 14:21:00,2.28095,2.28095,2.28026,2.28026,7942029.0
2007-04-04 14:22:00,2.28031,2.28035,2.2802,2.28032,824605.0
2007-04-04 14:23:00,2.28041,2.28065,2.28041,2.28065,5808356.0
2007-04-04 14:24:00,2.2806,2.28088,2.28057,2.28088,11819206.0
2007-04-04 14:25:00,2.28092,2.28092,2.28072,2.2808,802742.0
2007-04-04 14:26:00,2.28077,2.28094,2.28076,2.28093,1723666.0
2007-04-04 14:27:00,2.28067,2.28093,2.28067,2.28086,3753774.0
2007-04-04 14:28:00,2.28081,2.28081,2.28042,2.28042,1216374.0
2007-04-04 14:29:00,2.28046,2.28059,2.28025,2.28059,3881661.0
2007-04-04 14:30:00,2.28065,2.28105,2.28065,2.28105,7632619.0
2007-04-04 14:31:00,2.28112,2.28172,2.28111,2.28172,1489598.0
2007-04-04 14:32:00,2.28175,2.28192,2.28167,2.28183,901551.0
2007-04-04 14:33:00,2.28183,2.28183,2.2816,2.2816,8893461.0
2007-04-04 14:34:00,2.28156,2.28156,2.28135,2.28135,3880103.0
2007-04-04 14:35:00,2.28152,2.28169,2.28117,2.28117,7234789.0
2007-04-04 14:36:00,2.28103,2.28108,2.28096,2.28104,1031529.0
2007-04-04 14:37:00,2.28096,2.28096,2.28057,2.2809,4431875.0
2007-04-04 14:38:00,2.28081,2.28095,2.28075,2.28076,32640932.0
2007-04-04 14:39:00,2.28067,2.28067,2.28019,2.2802,5380703.0
2007-04-04 14:40:00,2.28018,2.28018,2.27967,2.2797,1624842.0
2007-04-04 14:41:00,2.27968,2.27981,2.27963,2.27963,16508970.0
2007-04-04 14:42:00,2.27971,2.27971,2.27914,2.27926,2468784.0
2007-04-04 14:43:00,2.27944,2.27954,2.27938,2.27954,7297689.0
2007-04-04 14:44:00,2.27951,2.27962,2.27945,2.27945,2756251.0
2007-04-04 14:45:00,2.27958,2.27973,2.27954,2.27973,19044781.0
2007-04-04 14:46:00,2.27963,2.28017,2.27963,2.28017,572786.0
2007-04-04 14:47:00,2.28028,2.28028,2.28001,2.28001,6144058.0
2007-04-04 14:48:00,2.27979,2.2799,2.27972,2.27976,9690156.0
2007-04-04 14:49:00,2.27968,2.27968,2.27939,2.27939,1881354.0
2007-04-04 14:50:00,2.27935,2.27957,2.27935,2.27941,8155321.0
2007-04-04 14:51:00,2.27935,2.28008,2.27935,2.28008,4695051.0
2007-04-04 14:52:00,2.28029,2.2806,2.28029,2.28056,1047509.0
2007-04-04 14:53:00,2.28074,2.28097,2.28074,2.28084,15149292.0
2007-04-04 14:54:00,2.28069,2.28071,2.28042,2.28044,15767336.0
2007-04-04 14:55:00,2.28038,2.28048,2.28025,2.28025,4068090.0
2007-04-04 14:56:00,2.28026,2.28037,2.28021,2.28037,24474544.0
2007-04-04 14:57:00,2.28037,2.28041,2.28007,2.28039,13959645.0
2007-04-04 14:58:00,2.28027,2.28046,2.28027,2.28037,2802983.0
2007-04-04 14:59:00,2.28039,2.2805,2.28035,2.28035,2696039.0
2007-04-04 15:00:00,2.2803,2.2803,2.28018,2.28019,32121069.0
2007-04-04 15:01:00,2.28034,2.28045,2.2803,2.28034,17099505.0
2007-04-04 15:02:00,2.28031,2.28045,2.28031,2.28045,7368689.0
2007-04-04 15:03:00,2.28037,2.28037,2.27864,2.27864,9272081.0
2007-04-04 15:04:00,2.27996,2.28018,2.27996,2.28018,3348334.0
2007-04-04 15:05:00,2.28007,2.28057,2.28007,2.28057,7504053.0
2007-04-04 15:06:00,2.28055,2.28055,2.28037,2.2805,1086924.0
2007-04-04 15:07:00,2.28055,2.28055,2.28025,2.28025,28173235.0
2007-04-04 15:08:00,2.28029,2.28034,2.28016,2.28034,4067191.0
2007-04-04 15:09:00,2.28024,2.28067,2.28024,2.28067,3659593.0
2007-04-04 15:10:00,2.28074,2.28105,2.28063,2.28105,984402.0
2007-04-04 15:11:00,2.28108,2.28116,2.28108,2.28116,5710078.0
2007-04-04 15:12:00,2.28114,2.28138,2.28087,2.28087,1436173.0
2007-04-04 15:13:00,2.28098,2.28104,2.28095,2.28096,2690500.0
2007-04-04 15:14:00,2.28114,2.2814,2.28114,2.2814,3184461.0
2007-04-04 15:15:00,2.2814,2.2814,2.28127,2.28135,30526321.0
2007-04-04 15:16:00,2.2814,2.28175,2.2814,2.28175,4440748.0
2007-04-04 15:17:00,2.28192,2.28216,2.28192,2.28215,7508414.0
2007-04-04 15:18:00,2.28207,2.2821,2.28183,2.2821,1159013.0
2007-04-04 15:19:00,2.2822,2.2822,2.28207,2.28207,10037498.0
2007-04-04 15:20:00,2.28192,2.28205,2.28184,2.28184,23630083.0
2007-04-04 15:21:00,2.2818,2.28195,2.2818,2.28195,14693785.0
2007-04-04 15:22:00,2.28193,2.28204,2.28193,2.28201,2662591.0
2007-04-04 15:23:00,2.28205,2.28216,2.28197,2.28216,2737142.0
2007-04-04 15:24:00,2.28213,2.28243,2.28197,2.28243,3078865.0
2007-04-04 15:25:00,2.28245,2.28294,2.28245,2.28294,935433.0
2007-04-04 15:26:00,2.28284,2.28284,2.28227,2.28227,22742268.0
2007-04-04 15:27:00,2.28239,2.28239,2.28191,2.28191,8624645.0
2007-04-04 15:28:00,2.28244,2.28265,2.28244,2.28261,452782.0
2007-04-04 15:29:00,2.2826,2.28269,2.28247,2.28247,5374411.0
2007-04-04 15:30:00,2.28254,2.28264,2.28245,2.28264,5990641.0
2007-04-04 15:31:00,2.28266,2.28266,2.28247,2.28247,1204591.0
2007-04-04 15:32:00,2.28241,2.28246,2.28232,2.28234,11079288.0
2007-04-04 15:33:00,2.28239,2.28239,2.28219,2.28219,6445864.0
2007-04-04 15:34:00,2.28216,2.28216,2.28185,2.28186,7275783.0
2007-04-04 15:35:00,2.28182,2.28182,2.2816,2.2816,19058518.0
2007-04-04 15:36:00,2.28141,2.28157,2.28139,2.28156,42233721.0
2007-04-04 15:37:00,2.28149,2.28149,2.28124,2.28142,11367595.0
2007-04-04 15:38:00,2.28156,2.2818,2.28156,2.2818,1017991.0
2007-04-04 15:39:00,2.28183,2.2819,2.28173,2.2819,7233560.0
2007-04-04 15:40:00,2.28176,2.28176,2.28135,2.28135,1072256.0
2007-04-04 15:41:00,2.28134,2.28154,2.28124,2.28142,6697204.0
2007-04-04 15:42:00,2.28142,2.28142,2.28105,2.28105,6141907.0
2007-04-04 15:43:00,2.28106,2.28117,2.28067,2.28109,2571024.0
2007-04-04 15:44:00,2.28094,2.28094,2.28068,2.28068,1494074.0
2007-04-04 15:45:00,2.28075,2.28092,2.28067,2.28067,5334371.0
2007-04-04 15:46:00,2.28068,2.28091,2.28068,2.28091,3554156.0
2007-04-04 15:47:00,2.28092,2.28102,2.28088,2.28102,3345080.0
2007-04-04 15:48:00,2.28088,2.28104,2.2806,2.28073,6073991.0
2007-04-04 15:49:00,2.2807,2.28072,2.28044,2.28055,9775548.0
2007-04-04 15:50:00,2.28054,2.28102,2.28052,2.28102,3572283.0
2007-04-04 15:51:00,2.28109,2.28123,2.28078,2.28123,908907.0
2007-04-04 15:52:00,2.28123,2.28134,2.28123,2.28128,13775809.0
2007-04-04 15:53:00,2.28108,2.28122,2.28101,2.2811,6575728.0
2007-04-04 15:54:00,2.281,2.28103,2.28053,2.28103,6137380.0
2007-04-04 15:55:00,2.28098,2.28142,2.28098,2.28142,2700919.0
2007-04-04 15:56:00,2.28142,2.28142,2.28138,2.28138,12263926.0
2007-04-04 15:57:00,2.28137,2.28154,2.28136,2.28143,2580984.0
2007-04-04 15:58:00,2.28139,2.28177,2.28139,2.28177,5372674.0
2007-04-04 15:59:00,2.28179,2.28179,2.28139,2.28139,2071341.0
2007-04-04 16:00:00,2.28155,2.28182,2.28155,2.28169,979209.0
2007-04-04 16:01:00,2.28118,2.28157,2.28118,2.28142,23078862.0
2007-04-04 16:02:00,2.28166,2.28188,2.28163,2.28188,12486882.0
2007-04-04 16:03:00,2.28188,2.28195,2.28164,2.28164,5289290.0
2007-04-04 16:04:00,2.2817,2.28194,2.28168,2.28191,3396872.0
2007-04-04 16:05:00,2.28212,2.28212,2.28173,2.28173,5778162.0
2007-04-04 16:06:00,2.28157,2.28169,2.2814,2.2814,2885247.0
2007-04-04 16:07:00,2.28151,2.28151,2.28124,2.28129,6046387.0
2007-04-04 16:08:00,2.28118,2.28118,2.28074,2.28111,3069573.0
2007-04-04 16:09:00,2.28096,2.28156,2.28096,2.28156,8826331.0
2007-04-04 16:10:00,2.28167,2.28184,2.28166,2.28166,21769515.0
2007-04-04 16:11:00,2.28153,2.28153,2.28139,2.28139,3041780.0
2007-04-04 16:12:00,2.2815,2.28185,2.2815,2.28185,6753395.0
2007-04-04 16:13:00,2.28211,2.28223,2.28209,2.28209,4638982.0
2007-04-04 16:14:00,2.28214,2.28224,2.2821,2.2822,592530.0
2007-04-04 16:15:00,2.28218,2.28227,2.28216,2.28227,17028821.0
2007-04-04 16:16:00,2.28229,2.28234,2.28211,2.28215,11788660.0
2007-04-04 16:17:00,2.28189,2.2823,2.28161,2.2823,5295760.0
2007-04-04 16:18:00,2.28241,2.28248,2.2823,2.28245,8507902.0
2007-04-04 16:19:00,2.28255,2.28289,2.28255,2.2828,3359870.0
2007-04-04 16:20:00,2.28296,2.28317,2.28296,2.28317,5635165.0
2007-04-04 16:21:00,2.28316,2.28332,2.2831,2.28332,6728839.0
2007-04-04 16:22:00,2.28339,2.28364,2.28339,2.28359,6755128.0
2007-04-04 16:23:00,2.28362,2.28392,2.28333,2.28389,6053221.0
2007-04-04 16:24:00,2.28391,2.2842,2.28385,2.28406,610298.0
2007-04-04 16:25:00,2.28404,2.28404,2.28394,2.28401,6558400.0
2007-04-04 16:26:00,2.28394,2.28433,2.28394,2.28433,3096301.0
2007-04-04 16:27:00,2.28419,2.28419,2.28371,2.28371,16768565.0
2007-04-04 16:28:00,2.28373,2.28408,2.28366,2.28408,16948190.0
2007-04-04 16:29:00,2.28421,2.28436,2.28421,2.28427,6027381.0
2007-04-04 16:30:00,2.28416,2.28416,2.28386,2.28395,3098046.0
2007-04-04 16:31:00,2.28411,2.28429,2.28411,2.28422,29458114.0
2007-04-04 16:32:00,2.28406,2.28406,2.28379,2.28379,3974997.0
2007-04-04 16:33:00,2.28375,2.28389,2.28357,2.28386,9777608.0
2007-04-04 16:34:00,2.28346,2.28393,2.28346,2.28393,1594866.0
2007-04-04 16:35:00,2.28404,2.28424,2.28399,2.28424,2688066.0
2007-04-04 16:36:00,2.28415,2.28425,2.28387,2.28387,1312586.0
2007-04-04 16:37:00,2.2839,2.28447,2.2839,2.28405,11362926.0
2007-04-04 16:38:00,2.28443,2.28473,2.28442,2.28473,10264747.0
2007-04-04 16:39:00,2.28479,2.28485,2.28458,2.28458,1162475.0
2007-04-04 16:40:00,2.28466,2.28479,2.28458,2.28479,3290457.0
2007-04-04 16:41:00,2.28484,2.28492,2.2847,2.28486,2708276.0
2007-04-04 16:42:00,2.28479,2.28479,2.28452,2.28452,3329520.0
2007-04-04 16:43:00,2.28458,2.285,2.28458,2.285,731410.0
2007-04-04 16:44:00,2.28509,2.28531,2.28509,2.28517,3517490.0
2007-04-04 16:45:00,2.28511,2.28512,2.28503,2.28505,6205645.0
2007-04-04 16:46:00,2.28514,2.28558,2.28514,2.28558,4900028.0
2007-04-04 16:47:00,2.2857,2.2857,2.28555,2.28555,2348271.0
2007-04-04 16:48:00,2.28559,2.2858,2.28553,2.28569,2799287.0
2007-04-04 16:49:00,2.28565,2.28565,2.28551,2.28551,13150699.0
2007-04-04 16:50:00,2.28569,2.28592,2.28569,2.28592,11456470.0
2007-04-04 16:51:00,2.28591,2.28591,2.28572,2.28578,8624778.0
2007-04-04 16:52:00,2.28579,2.28588,2.2853,2.28556,5846809.0
2007-04-04 16:53:00,2.28548,2.2855,2.28514,2.28514,7139650.0
2007-04-04 16:54:00,2.28513,2.28545,2.28513,2.28541,1710740.0
2007-04-04 16:55:00,2.28547,2.286,2.28545,2.286,21317389.0
2007-04-04 16:56:00,2.28602,2.28613,2.28598,2.2861,3553942.0
2007-04-04 16:57:00,2.28621,2.28644,2.28621,2.28644,1707334.0
2007-04-04 16:58:00,2.28634,2.28664,2.28634,2.28662,4380121.0
2007-04-04 16:59:00,2.28668,2.28699,2.28661,2.28699,2047500.0
2007-04-04 17:00:00,2.28697,2.28732,2.28697,2.28732,1863351.0
2007-04-04 17:01:00,2.28722,2.28753,2.28596,2.28753,4802943.0
2007-04-04 17:02:00,2.2876,2.28779,2.28757,2.28757,4963800.0
2007-04-04 17:03:00,2.28743,2.28743,2.28672,2.28672,11417948.0
2007-04-04 17:04:00,2.28675,2.28688,2.28675,2.28688,10637702.0
2007-04-04 17:05:00,2.28678,2.28678,2.2866,2.2866,7598404.0
2007-04-04 17:06:00,2.28661,2.28662,2.2864,2.28662,1131290.0
2007-04-04 17:07:00,2.28683,2.28708,2.28683,2.28685,1939501.0
2007-04-04 17:08:00,2.28679,2.28679,2.28649,2.28678,8070658.0
2007-04-04 17:09:00,2.28676,2.28691,2.28674,2.28691,1440010.0
2007-04-04 17:10:00,2.28693,2.28713,2.28693,2.28698,2787285.0
2007-04-04 17:11:00,2.28693,2.28693,2.28674,2.2868,18008886.0
2007-04-04 17:12:00,2.28672,2.28682,2.2867,2.28676,1212435.0
2007-04-04 17:13:00,2.28676,2.28688,2.28674,2.28674,10432786.0
2007-04-04 17:14:00,2.28683,2.28683,2.28656,2.28656,4507916.0
2007-04-04 17:15:00,2.2864,2.28659,2.28639,2.28659,21807025.0
2007-04-04 17:16:00,2.28656,2.28668,2.28646,2.28664,2797583.0
2007-04-04 17:17:00,2.2866,2.28664,2.28656,2.28656,5117192.0
2007-04-04 17:18:00,2.28641,2.28661,2.28639,2.28654,2403663.0
2007-04-04 17:19:00,2.28651,2.28663,2.28643,2.28643,8374807.0
2007-04-04 17:20:00,2.28635,2.28654,2.28621,2.28654,9381798.0
2007-04-04 17:21:00,2.28676,2.28718,2.28676,2.28718,4487582.0
2007-04-04 17:22:00,2.28712,2.28733,2.28712,2.28725,3272320.0
2007-04-04 17:23:00,2.28717,2.28717,2.28688,2.28708,20012922.0
2007-04-04 17:24:00,2.28707,2.2871,2.28674,2.28674,2812321.0
2007-04-04 17:25:00,2.28678,2.28704,2.28678,2.28704,1050228.0
2007-04-04 17:26:00,2.28702,2.28702,2.28667,2.28667,1822486.0
2007-04-04 17:27:00,2.2865,2.2865,2.28614,2.28618,2929785.0
2007-04-04 17:28:00,2.28625,2.28694,2.28625,2.28694,9010832.0
2007-04-04 17:29:00,2.28709,2.28729,2.28709,2.28729,1742745.0
2007-04-04 17:30:00,2.28733,2.28749,2.28714,2.28749,14237890.0
2007-04-04 17:31:00,2.28762,2.28771,2.28757,2.28766,5687245.0
2007-04-04 17:32:00,2.28767,2.28772,2.28761,2.2877,13738269.0
2007-04-04 17:33:00,2.28767,2.28771,2.28745,2.28745,1828979.0
2007-04-04 17:34:00,2.28735,2.28752,2.28731,2.28746,1790149.0
2007-04-04 17:35:00,2.28753,2.28775,2.28753,2.28775,871852.0
2007-04-04 17:36:00,2.2877,2.2877,2.28731,2.28731,3867452.0
2007-04-04 17:37:00,2.2872,2.2872,2.28694,2.28698,4397547.0
2007-04-04 17:38:00,2.28697,2.28734,2.28696,2.28734,530391.0
2007-04-04 17:39:00,2.28751,2.2877,2.28742,2.28742,5259705.0
2007-04-04 17:40:00,2.28751,2.28768,2.28748,2.28752,8210774.0
2007-04-04 17:41:00,2.28755,2.28773,2.28752,2.28766,9362620.0
2007-04-04 17:42:00,2.2878,2.28807,2.28779,2.28807,6415463.0
2007-04-04 17:43:00,2.28813,2.28813,2.28794,2.28797,37358312.0
2007-04-04 17:44:00,2.28796,2.28799,2.28779,2.28779,12085112.0
2007-04-04 17:45:00,2.28787,2.28792,2.28782,2.28788,8494662.0
2007-04-04 17:46:00,2.28798,2.28807,2.28796,2.28796,3435867.0
2007-04-04 17:47:00,2.28797,2.28809,2.28796,2.28807,15732086.0
2007-04-04 17:48:00,2.28817,2.28833,2.28817,2.28824,9102107.0
2007-04-04 17:49:00,2.28828,2.28839,2.28828,2.28839,8554217.0
2007-04-04 17:50:00,2.28838,2.28838,2.28819,2.28821,1384203.0
2007-04-04 17:51:00,2.28806,2.28806,2.28738,2.28772,18765052.0
2007-04-04 17:52:00,2.28782,2.28832,2.28782,2.28817,2300806.0
2007-04-04 17:53:00,2.28806,2.28824,2.2879,2.28824,5624807.0
2007-04-04 17:54:00,2.28836,2.28845,2.28832,2.28832,6446643.0
2007-04-04 17:55:00,2.2884,2.2889,2.2884,2.2889,2991562.0
2007-04-04 17:56:00,2.28902,2.28906,2.28887,2.28906,6995299.0
2007-04-04 17:57:00,2.28908,2.28908,2.28881,2.28884,3830773.0
2007-04-04 17:58:00,2.2888,2.28896,2.28878,2.28878,3709968.0
2007-04-04 17:59:00,2.2887,2.2887,2.2881,2.2881,1669662.0
2007-04-04 18:00:00,2.2881,2.2881,2.28789,2.28789,6158118.0
2007-04-04 18:01:00,2.28792,2.28792,2.28756,2.28769,3357025.0
2007-04-04 18:02:00,2.28779,2.28792,2.28759,2.28762,850683.0
2007-04-04 18:03:00,2.28749,2.28749,2.28701,2.28701,6188524.0
2007-04-04 18:04:00,2.28702,2.2871,2.28702,2.28704,20153968.0
2007-04-04 18:05:00,2.28699,2.28712,2.28699,2.28703,469566.0
2007-04-04 18:06:00,2.28703,2.28731,2.28703,2.28731,4174051.0
2007-04-04 18:07:00,2.28734,2.28749,2.28728,2.28749,3133411.0
2007-04-04 18:08:00,2.28754,2.28754,2.28732,2.28732,12929178.0
2007-04-04 18:09:00,2.28745,2.2876,2.28743,2.28751,12234215.0
2007-04-04 18:10:00,2.28753,2.28769,2.28725,2.28759,6748723.0
2007-04-04 18:11:00,2.28766,2.28774,2.28755,2.28767,5528294.0
2007-04-04 18:12:00,2.28766,2.28772,2.28756,2.28768,26069566.0
2007-04-04 18:13:00,2.28768,2.2878,2.28757,2.2878,1576374.0
2007-04-04 18:14:00,2.2878,2.2878,2.28768,2.28776,2456018.0
2007-04-04 18:15:00,2.28771,2.28783,2.28771,2.28771,2444312.0
2007-04-04 18:16:00,2.28771,2.28771,2.28739,2.28739,2328314.0
2007-04-04 18:17:00,2.28739,2.28803,2.28737,2.28797,8943476.0
2007-04-04 18:18:00,2.28795,2.28795,2.28771,2.28792,2038036.0
2007-04-04 18:19:00,2.28785,2.28787,2.28759,2.28787,2265856.0
2007-04-04 18:20:00,2.28801,2.28825,2.28801,2.28825,36112283.0
2007-04-04 18:21:00,2.28829,2.28846,2.28817,2.28817,7268028.0
2007-04-04 18:22:00,2.28827,2.28843,2.28818,2.28818,1225439.0
2007-04-04 18:23:00,2.28821,2.28839,2.28793,2.28832,4062505.0
2007-04-04 18:24:00,2.28836,2.28864,2.28836,2.28864,1032920.0
2007-04-04 18:25:00,2.28862,2.28862,2.28837,2.28851,4152804.0
2007-04-04 18:26:00,2.28862,2.28871,2.28853,2.28861,2641487.0
2007-04-04 18:27:00,2.28722,2.28931,2.28722,2.28902,5669298.0
2007-04-04 18:28:00,2.2891,2.2891,2.28859,2.28859,13744465.0
2007-04-04 18:29:00,2.28847,2.28847,2.28814,2.28836,3476545.0
2007-04-04 18:30:00,2.2884,2.28851,2.28834,2.28834,1362131.0
2007-04-04 18:31:00,2.28841,2.28841,2.2883,2.2883,1373715.0
2007-04-04 18:32:00,2.28836,2.28842,2.2883,2.28842,1422585.0
2007-04-04 18:33:00,2.28835,2.28845,2.28833,2.28845,11667851.0
2007-04-04 18:34:00,2.28845,2.28868,2.28839,2.28868,6589156.0
2007-04-04 18:35:00,2.28882,2.28885,2.28868,2.28868,7201730.0
2007-04-04 18:36:00,2.28861,2.28865,2.28839,2.28842,9765833.0
2007-04-04 18:37:00,2.28852,2.28873,2.28846,2.28873,20317816.0
2007-04-04 18:38:00,2.28869,2.28869,2.28845,2.28845,1472530.0
2007-04-04 18:39:00,2.28844,2.28854,2.28841,2.28845,630849.0
2007-04-04 18:40:00,2.28848,2.28869,2.28844,2.28844,69199209.0
2007-04-04 18:41:00,2.28838,2.2885,2.28824,2.2885,2035305.0
2007-04-04 18:42:00,2.28841,2.28854,2.28833,2.28854,8702390.0
2007-04-04 18:43:00,2.28856,2.28873,2.28856,2.28873,829850.0
2007-04-04 18:44:00,2.28876,2.28901,2.28876,2.28886,4817268.0
2007-04-04 18:45:00,2.28885,2.28891,2.28873,2.28873,18618657.0
2007-04-04 18:46:00,2.28892,2.28907,2.28864,2.28875,2176497.0
2007-04-04 18:47:00,2.28856,2.28867,2.28837,2.28867,2920970.0
2007-04-04 18:48:00,2.28885,2.28907,2.28878,2.28878,3227839.0
2007-04-04 18:49:00,2.28873,2.28873,2.28855,2.28872,2481649.0
2007-04-04 18:50:00,2.28888,2.28922,2.28854,2.28922,1178637.0
2007-04-04 18:51:00,2.28922,2.2897,2.28922,2.28968,2870414.0
2007-04-04 18:52:00,2.28988,2.29015,2.28988,2.29006,2071301.0
2007-04-04 18:53:00,2.29021,2.29021,2.29001,2.29007,3880181.0
2007-04-04 18:54:00,2.29007,2.29032,2.28999,2.29032,7454294.0
2007-04-04 18:55:00,2.29011,2.29038,2.29011,2.29038,19306403.0
2007-04-04 18:56:00,2.29033,2.29033,2.29013,2.29021,1620230.0
2007-04-04 18:57:00,2.29023,2.29042,2.2902,2.29031,6634722.0
2007-04-04 18:58:00,2.29029,2.29038,2.29021,2.29022,6286300.0
2007-04-04 18:59:00,2.29006,2.29017,2.29,2.29017,12115529.0
2007-04-04 19:00:00,2.29013,2.29013,2.28992,2.29009,4957167.0
2007-04-04 19:01:00,2.29006,2.29014,2.29004,2.29004,17002554.0
2007-04-04 19:02:00,2.28997,2.28997,2.28971,2.28971,11864580.0
2007-04-04 19:03:00,2.28964,2.28964,2.2892,2.2892,31512952.0
2007-04-04 19:04:00,2.28934,2.28934,2.28901,2.28901,4844745.0
2007-04-04 19:05:00,2.28894,2.289,2.28881,2.28883,8568143.0
2007-04-04 19:06:00,2.28878,2.28889,2.28863,2.28863,1021172.0
2007-04-04 19:07:00,2.2886,2.2886,2.28818,2.28818,1140326.0
2007-04-04 19:08:00,2.28827,2.28892,2.28827,2.28892,2082367.0
2007-04-04 19:09:00,2.28896,2.28896,2.28872,2.28874,14541059.0
2007-04-04 19:10:00,2.28856,2.28856,2.28808,2.2881,572998.0
2007-04-04 19:11:00,2.28799,2.2886,2.28799,2.28855,7031314.0
2007-04-04 19:12:00,2.28862,2.28876,2.28858,2.28876,9068459.0
2007-04-04 19:13:00,2.28873,2.28884,2.28871,2.28871,3203400.0
2007-04-04 19:14:00,2.28882,2.28883,2.28864,2.28876,925874.0
2007-04-04 19:15:00,2.28879,2.28883,2.28868,2.28877,2421355.0
2007-04-04 19:16:00,2.28868,2.28884,2.28861,2.28861,3260128.0
2007-04-04 19:17:00,2.2889,2.28919,2.2889,2.28906,33431389.0
2007-04-04 19:18:00,2.28926,2.28938,2.28923,2.28923,751959.0
2007-04-04 19:19:00,2.28918,2.28925,2.28912,2.28913,15055399.0
2007-04-04 19:20:00,2.28915,2.28915,2.28874,2.28898,2059092.0
2007-04-04 19:21:00,2.28894,2.28895,2.28885,2.28895,2266430.0
2007-04-04 19:22:00,2.28898,2.28922,2.28898,2.28908,1175540.0
2007-04-04 19:23:00,2.28916,2.28916,2.28833,2.28833,2682988.0
2007-04-04 19:24:00,2.28835,2.28858,2.28835,2.28858,3903887.0
2007-04-04 19:25:00,2.28862,2.28929,2.28862,2.28929,5694111.0
2007-04-04 19:26:00,2.28938,2.28953,2.28938,2.28953,4142583.0
2007-04-04 19:27:00,2.28957,2.28991,2.28957,2.28991,1721033.0
2007-04-04 19:28:00,2.28983,2.28983,2.28954,2.28954,11186342.0
2007-04-04 19:29:00,2.2896,2.2896,2.2894,2.2894,783562.0
2007-04-04 19:30:00,2.28919,2.28919,2.28887,2.28904,2022797.0
2007-04-04 19:31:00,2.28892,2.28892,2.28859,2.28877,8902887.0
2007-04-04 19:32:00,2.28896,2.2892,2.28896,2.28898,2503833.0
2007-04-04 19:33:00,2.28897,2.28917,2.28897,2.28917,7444039.0
2007-04-04 19:34:00,2.28916,2.28925,2.28893,2.28921,4723290.0
2007-04-04 19:35:00,2.28897,2.28899,2.28884,2.28884,13677618.0
2007-04-04 19:36:00,2.28891,2.28922,2.28891,2.28912,1408536.0
2007-04-04 19:37:00,2.28903,2.28903,2.28877,2.28877,8577906.0
2007-04-04 19:38:00,2.28886,2.28909,2.28886,2.28909,2303773.0
2007-04-04 19:39:00,2.28907,2.28907,2.28877,2.28887,2116967.0
2007-04-04 19:40:00,2.28896,2.28911,2.28885,2.28911,2580006.0
2007-04-04 19:41:00,2.28911,2.28911,2.28903,2.28908,13533893.0
2007-04-04 19:42:00,2.28905,2.28905,2.28861,2.28868,5283417.0
2007-04-04 19:43:00,2.28889,2.28894,2.28888,2.28888,10933687.0
2007-04-04 19:44:00,2.28883,2.28889,2.28871,2.28871,1848311.0
2007-04-04 19:45:00,2.28863,2.2887,2.28846,2.2885,10181217.0
2007-04-04 19:46:00,2.2885,2.2885,2.28829,2.28848,16796334.0
2007-04-04 19:47:00,2.28857,2.28893,2.28857,2.28891,5527258.0
2007-04-04 19:48:00,2.28899,2.28913,2.28899,2.28904,1242904.0
2007-04-04 19:49:00,2.28894,2.28917,2.28894,2.28911,1227690.0
2007-04-04 19:50:00,2.28922,2.28961,2.28922,2.28961,3919282.0
2007-04-04 19:51:00,2.28945,2.28953,2.28925,2.28925,8389055.0
2007-04-04 19:52:00,2.28928,2.28941,2.28928,2.28928,7616745.0
2007-04-04 19:53:00,2.28929,2.28934,2.28917,2.28934,7190748.0
2007-04-04 19:54:00,2.28935,2.28938,2.28912,2.28936,2091697.0
2007-04-04 19:55:00,2.28939,2.2896,2.28939,2.2896,9749477.0
2007-04-04 19:56:00,2.28972,2.28979,2.28952,2.28952,2204978.0
2007-04-04 19:57:00,2.28923,2.28954,2.28923,2.28954,4162695.0
2007-04-04 19:58:00,2.28961,2.28978,2.28958,2.28969,4070064.0
2007-04-04 19:59:00,2.28992,2.29004,2.28986,2.28992,23968462.0
2007-04-04 20:00:00,2.28989,2.28989,2.2897,2.2897,9423717.0
2007-04-04 20:01:00,2.28954,2.28969,2.28932,2.28932,7125517.0
2007-04-04 20:02:00,2.28944,2.28944,2.28917,2.28917,16866963.0
2007-04-04 20:03:00,2.28896,2.28896,2.28858,2.28866,10159888.0
2007-04-04 20:04:00,2.28881,2.2892,2.28881,2.28911,5965403.0
2007-04-04 20:05:00,2.28914,2.28924,2.28914,2.28924,3372557.0
2007-04-04 20:06:00,2.28885,2.28925,2.28885,2.28901,12310374.0
2007-04-04 20:07:00,2.28903,2.28903,2.28874,2.28874,6652543.0
2007-04-04 20:08:00,2.28872,2.2888,2.28855,2.2888,8653708.0
2007-04-04 20:09:00,2.28899,2.28919,2.28899,2.28919,17784490.0
2007-04-04 20:10:00,2.28924,2.2894,2.28924,2.2894,9352265.0
2007-04-04 20:11:00,2.28938,2.28938,2.28918,2.28933,4157077.0
2007-04-04 20:12:00,2.28926,2.28932,2.28906,2.28906,1590288.0
2007-04-04 20:13:00,2.28905,2.28905,2.28851,2.28851,1423149.0
2007-04-04 20:14:00,2.2892,2.28941,2.2892,2.28937,5700097.0
2007-04-04 20:15:00,2.28935,2.28935,2.28921,2.28926,20447105.0
2007-04-04 20:16:00,2.28928,2.28928,2.28904,2.28904,868777.0
2007-04-04 20:17:00,2.28887,2.28893,2.28876,2.28893,5302520.0
2007-04-04 20:18:00,2.28905,2.28925,2.28902,2.28923,5066260.0
2007-04-04 20:19:00,2.28936,2.28949,2.28928,2.28928,8838223.0
2007-04-04 20:20:00,2.28916,2.28916,2.28872,2.28872,15633570.0
2007-04-04 20:21:00,2.28862,2.28912,2.28862,2.28901,7254849.0
2007-04-04 20:22:00,2.2891,2.28977,2.2891,2.28977,3503533.0
2007-04-04 20:23:00,2.28975,2.28975,2.28942,2.28961,7527197.0
2007-04-04 20:24:00,2.28978,2.28997,2.28977,2.28997,3258073.0
2007-04-04 20:25:00,2.28991,2.28991,2.28973,2.28973,2719673.0
2007-04-04 20:26:00,2.28972,2.28989,2.2897,2.28989,8664284.0
2007-04-04 20:27:00,2.2898,2.2898,2.28955,2.28955,3371240.0
2007-04-04 20:28:00,2.28976,2.28989,2.28959,2.2898,3509052.0
2007-04-04 20:29:00,2.28983,2.28983,2.2894,2.2894,14189243.0
2007-04-04 20:30:00,2.28935,2.28939,2.28933,2.28934,10182148.0
2007-04-04 20:31:00,2.28938,2.28938,2.28924,2.28929,7803668.0
2007-04-04 20:32:00,2.2893,2.2893,2.28917,2.28918,5299342.0
2007-04-04 20:33:00,2.28913,2.28918,2.289,2.28916,11030232.0
2007-04-04 20:34:00,2.28897,2.2891,2.28871,2.28892,4156644.0
2007-04-04 20:35:00,2.28896,2.28919,2.28896,2.28919,6093909.0
2007-04-04 20:36:00,2.2892,2.2892,2.28882,2.28882,2793393.0
2007-04-04 20:37:00,2.28896,2.28914,2.28896,2.2891,13994920.0
2007-04-04 20:38:00,2.28923,2.28923,2.28903,2.28915,5557171.0
2007-04-04 20:40:00,2.28912,2.28919,2.28899,2.2891,30494073.0
2007-04-04 20:41:00,2.28916,2.28926,2.28899,2.28925,7992339.0
2007-04-04 20:42:00,2.28929,2.28931,2.28919,2.28924,7127411.0
2007-04-04 20:43:00,2.28907,2.28907,2.28872,2.28892,852975.0
2007-04-04 20:44:00,2.28909,2.28931,2.28909,2.28927,8869370.0
2007-04-04 20:45:00,2.28909,2.28916,2.28859,2.28873,3582880.0
2007-04-04 20:46:00,2.28885,2.28914,2.28885,2.28899,5801875.0
2007-04-04 20:47:00,2.28915,2.28926,2.28915,2.28917,9226473.0
2007-04-04 20:48:00,2.28925,2.28942,2.28784,2.28941,27758321.0
2007-04-04 20:49:00,2.28934,2.28941,2.28897,2.28897,15585594.0
2007-04-04 20:50:00,2.28867,2.28867,2.28839,2.28839,957764.0
2007-04-04 20:51:00,2.28834,2.28858,2.28832,2.2884,7213971.0
2007-04-04 20:52:00,2.28851,2.28866,2.28847,2.28861,5312920.0
2007-04-04 20:53:00,2.28849,2.28849,2.28817,2.28831,3364779.0
2007-04-04 20:54:00,2.28805,2.28875,2.28805,2.28866,3120369.0
2007-04-04 20:55:00,2.2888,2.28898,2.28874,2.28885,9729964.0
2007-04-04 20:56:00,2.2887,2.28874,2.28856,2.28858,2293617.0
2007-04-04 20:57:00,2.28862,2.28867,2.28859,2.28859,12714944.0
2007-04-04 20:58:00,2.28819,2.28865,2.28819,2.28857,2762669.0
2007-04-04 20:59:00,2.28824,2.28824,2.28804,2.28818,5407595.0
2007-04-04 21:00:00,2.28823,2.28846,2.28823,2.28846,2442500.0
2007-04-04 21:01:00,2.28852,2.28852,2.28829,2.28836,17982118.0
2007-04-04 21:02:00,2.28831,2.28831,2.28804,2.28804,8623795.0
2007-04-04 21:03:00,2.28799,2.28799,2.28775,2.28775,1937335.0
2007-04-04 21:04:00,2.28794,2.28796,2.28787,2.28796,4915507.0
2007-04-04 21:05:00,2.28789,2.28797,2.28789,2.28791,4995607.0
2007-04-04 21:06:00,2.28791,2.288,2.28782,2.28789,7614738.0
2007-04-04 21:07:00,2.28791,2.28791,2.28772,2.28785,27923902.0
2007-04-04 21:08:00,2.28782,2.2879,2.28772,2.2879,15130968.0
2007-04-04 21:09:00,2.28782,2.28782,2.28767,2.28773,13893903.0
2007-04-04 21:10:00,2.28764,2.28786,2.2876,2.28786,1805037.0
2007-04-04 21:11:00,2.28793,2.28803,2.28788,2.28803,2158653.0
2007-04-04 21:12:00,2.28804,2.28805,2.28791,2.28796,7547664.0
2007-04-04 21:13:00,2.2879,2.28792,2.28768,2.28791,30514661.0
2007-04-04 21:14:00,2.28788,2.28788,2.28785,2.28785,20306347.0
2007-04-04 21:15:00,2.28788,2.28788,2.28762,2.28784,23998948.0
2007-04-04 21:16:00,2.2879,2.28817,2.2879,2.28805,4560381.0
2007-04-04 21:17:00,2.28823,2.28833,2.28823,2.28825,4698953.0
2007-04-04 21:18:00,2.28826,2.28829,2.28805,2.28829,2486990.0
2007-04-04 21:19:00,2.28792,2.28846,2.28792,2.28823,12201988.0
2007-04-04 21:20:00,2.28823,2.28823,2.28782,2.28804,6640661.0
2007-04-04 21:21:00,2.28821,2.28831,2.28811,2.28831,22455671.0
2007-04-04 21:22:00,2.28836,2.28836,2.28818,2.28828,15449790.0
2007-04-04 21:23:00,2.28812,2.28819,2.28793,2.28793,874222.0
2007-04-04 21:24:00,2.28799,2.28825,2.28759,2.28825,11877945.0
2007-04-04 21:25:00,2.28832,2.28857,2.28832,2.28857,6837232.0
2007-04-04 21:26:00,2.28857,2.28864,2.28849,2.28852,23160690.0
2007-04-04 21:27:00,2.28855,2.28857,2.2885,2.28857,8010060.0
2007-04-04 21:28:00,2.28859,2.28873,2.28855,2.28856,2347550.0
2007-04-04 21:29:00,2.28849,2.28849,2.28829,2.28837,10405486.0
2007-04-04 21:30:00,2.2883,2.2883,2.28756,2.28756,4179539.0
2007-04-04 21:31:00,2.28769,2.28794,2.28764,2.28793,11679104.0
2007-04-04 21:32:00,2.28824,2.28867,2.28824,2.28867,6751261.0
2007-04-04 21:33:00,2.28871,2.28884,2.28859,2.28864,12261626.0
2007-04-04 21:34:00,2.28861,2.28861,2.28829,2.2884,1979310.0
2007-04-04 21:35:00,2.28835,2.2891,2.28835,2.28905,4574993.0
2007-04-04 21:36:00,2.28878,2.28879,2.28847,2.28855,1609559.0
2007-04-04 21:37:00,2.28878,2.28897,2.28878,2.28894,16352857.0
2007-04-04 21:38:00,2.28899,2.28906,2.28897,2.28897,13615277.0
2007-04-04 21:39:00,2.28883,2.28895,2.28875,2.28877,7604985.0
2007-04-04 21:40:00,2.28872,2.28873,2.28854,2.28865,8569529.0
2007-04-04 21:41:00,2.28865,2.28865,2.28806,2.2882,7409016.0
2007-04-04 21:42:00,2.28824,2.28854,2.28821,2.28854,5178657.0
2007-04-04 21:43:00,2.28869,2.28919,2.28869,2.28914,2352097.0
2007-04-04 21:44:00,2.2891,2.2891,2.2886,2.28869,3728702.0
2007-04-04 21:45:00,2.28867,2.28905,2.28849,2.28902,7199892.0
2007-04-04 21:46:00,2.28897,2.28913,2.28889,2.28906,19545459.0
2007-04-04 21:47:00,2.28922,2.28931,2.28922,2.2893,2986853.0
2007-04-04 21:48:00,2.28914,2.28924,2.28889,2.28896,7159640.0
2007-04-04 21:49:00,2.28891,2.28927,2.28872,2.28919,3927932.0
2007-04-04 21:50:00,2.28929,2.28943,2.28926,2.28943,2769326.0
2007-04-04 21:51:00,2.28939,2.28939,2.28903,2.28904,4205047.0
2007-04-04 21:52:00,2.28921,2.28929,2.28888,2.28929,10000374.0
2007-04-04 21:53:00,2.28931,2.28948,2.28928,2.28948,5365499.0
2007-04-04 21:54:00,2.28952,2.2896,2.28947,2.2896,10400815.0
2007-04-04 21:55:00,2.28968,2.28978,2.28964,2.28978,13114339.0
2007-04-04 21:56:00,2.28974,2.28975,2.28966,2.28966,1331224.0
2007-04-04 21:57:00,2.28967,2.28971,2.28948,2.28948,3056605.0
2007-04-04 21:58:00,2.28928,2.28933,2.28908,2.28911,3808858.0
2007-04-04 21:59:00,2.28899,2.28899,2.28855,2.28899,7675189.0
2007-04-04 22:00:00,2.2892,2.28962,2.2892,2.28962,3691034.0
2007-04-04 22:01:00,2.28977,2.28996,2.28977,2.28992,1636491.0
2007-04-04 22:02:00,2.28971,2.28974,2.28942,2.28942,14380710.0
2007-04-04 22:03:00,2.28946,2.28966,2.28946,2.28959,8044473.0
2007-04-04 22:04:00,2.28959,2.28981,2.28956,2.28981,7312695.0
2007-04-04 22:05:00,2.28981,2.28985,2.28961,2.28961,8231522.0
2007-04-04 22:06:00,2.28958,2.28958,2.28936,2.28936,6872400.0
2007-04-04 22:07:00,2.28924,2.28967,2.28924,2.28967,6355704.0
2007-04-04 22:08:00,2.28981,2.28981,2.28922,2.28925,2762491.0
2007-04-04 22:09:00,2.28934,2.28996,2.28934,2.28996,5183197.0
2007-04-04 22:10:00,2.28999,2.29019,2.28999,2.29011,2124734.0
2007-04-04 22:12:00,2.29004,2.29004,2.28995,2.28996,1545147.0
2007-04-04 22:13:00,2.28993,2.28993,2.28933,2.28933,2527115.0
2007-04-04 22:14:00,2.28932,2.29005,2.28932,2.29005,6009863.0
2007-04-04 22:15:00,2.29005,2.29005,2.28945,2.28971,4085430.0
2007-04-04 22:16:00,2.28965,2.28968,2.28813,2.28933,13319291.0
2007-04-04 22:17:00,2.28922,2.28962,2.28922,2.28962,7976713.0
2007-04-04 22:18:00,2.28972,2.29009,2.28972,2.28997,6996386.0
2007-04-04 22:19:00,2.28996,2.28999,2.28959,2.28999,19815570.0
2007-04-04 22:20:00,2.29002,2.29009,2.29002,2.29009,28536624.0
2007-04-04 22:21:00,2.28998,2.28998,2.28967,2.28971,6040484.0
2007-04-04 22:22:00,2.28969,2.28992,2.2896,2.28992,8954095.0
2007-04-04 22:23:00,2.28987,2.28987,2.28915,2.28915,10534583.0
2007-04-04 22:24:00,2.28908,2.28941,2.28908,2.28941,3235754.0
2007-04-04 22:25:00,2.28935,2.28956,2.28935,2.28956,11975651.0
2007-04-04 22:26:00,2.28962,2.28985,2.28958,2.28978,6575923.0
2007-04-04 22:27:00,2.28981,2.28981,2.28819,2.28819,8942870.0
2007-04-04 22:28:00,2.28946,2.28946,2.28914,2.28935,11866386.0
2007-04-04 22:29:00,2.28941,2.28956,2.28938,2.28956,1584612.0
2007-04-04 22:30:00,2.28959,2.28975,2.28949,2.28975,7670795.0
2007-04-04 22:31:00,2.28983,2.28988,2.28956,2.28988,4929122.0
2007-04-04 22:32:00,2.2899,2.29008,2.2899,2.29008,7977927.0
2007-04-04 22:33:00,2.2903,2.2903,2.28969,2.2898,2215248.0
2007-04-04 22:34:00,2.28999,2.29008,2.28995,2.28999,21466110.0
2007-04-04 22:35:00,2.2899,2.2899,2.28969,2.28969,19901805.0
2007-04-04 22:36:00,2.28953,2.2897,2.28953,2.28959,1934139.0
2007-04-04 22:37:00,2.28933,2.28933,2.28908,2.28921,24618853.0
2007-04-04 22:38:00,2.28934,2.28958,2.28921,2.28921,6150737.0
2007-04-04 22:39:00,2.28926,2.28974,2.28909,2.28909,8392925.0
2007-04-04 22:40:00,2.28942,2.28942,2.28919,2.28919,22228017.0
2007-04-04 22:41:00,2.28912,2.28984,2.28912,2.28972,40863899.0
2007-04-04 22:42:00,2.28971,2.28971,2.28935,2.28935,14879525.0
2007-04-04 22:43:00,2.2893,2.28967,2.2893,2.28967,3443181.0
2007-04-04 22:44:00,2.28958,2.28972,2.28957,2.28957,5445342.0
2007-04-04 22:45:00,2.28984,2.28997,2.28971,2.28993,7759552.0
2007-04-04 22:46:00,2.28987,2.28996,2.28961,2.28996,1953146.0
2007-04-04 22:47:00,2.29004,2.2904,2.29004,2.2904,3431987.0
2007-04-04 22:48:00,2.29035,2.29063,2.29024,2.29034,6938896.0
2007-04-04 22:49:00,2.29031,2.29042,2.29022,2.29023,12981096.0
2007-04-04 22:50:00,2.29011,2.29021,2.29004,2.29004,13157897.0
2007-04-04 22:51:00,2.28984,2.29004,2.2897,2.28975,28779694.0
2007-04-04 22:52:00,2.28975,2.28997,2.28975,2.28995,5049161.0
2007-04-04 22:53:00,2.28983,2.28983,2.28951,2.28951,3995818.0
2007-04-04 22:54:00,2.28959,2.28985,2.28959,2.28985,9393328.0
2007-04-04 22:55:00,2.28982,2.29002,2.28975,2.29002,20471061.0
2007-04-04 22:56:00,2.29018,2.29046,2.29018,2.29046,4995152.0
2007-04-04 22:57:00,2.29038,2.29053,2.29038,2.2905,11615886.0
2007-04-04 22:58:00,2.29042,2.29058,2.29032,2.29038,2443508.0
2007-04-04 22:59:00,2.29039,2.29039,2.28983,2.28983,2972715.0
2007-04-04 23:00:00,2.28979,2.29048,2.28979,2.29048,1651671.0
2007-04-04 23:01:00,2.29047,2.29055,2.29035,2.29045,14512376.0
2007-04-04 23:02:00,2.2905,2.29067,2.29049,2.29049,7323560.0
2007-04-04 23:03:00,2.29045,2.29047,2.29007,2.29039,2216316.0
2007-04-04 23:04:00,2.29053,2.29067,2.29052,2.29067,4770513.0
2007-04-04 23:05:00,2.29072,2.29079,2.2906,2.2906,3145731.0
2007-04-04 23:06:00,2.29045,2.29051,2.29034,2.29051,9091897.0
2007-04-04 23:07:00,2.29057,2.29086,2.29054,2.29086,10550418.0
2007-04-04 23:08:00,2.29083,2.29083,2.29047,2.2905,9765255.0
2007-04-04 23:09:00,2.29045,2.29045,2.29013,2.29013,2154995.0
2007-04-04 23:10:00,2.28995,2.28998,2.28966,2.28998,12553066.0
2007-04-04 23:11:00,2.29014,2.29032,2.2901,2.29031,12928007.0
2007-04-04 23:12:00,2.29039,2.29046,2.29034,2.29039,17103145.0
2007-04-04 23:13:00,2.29051,2.29061,2.2905,2.2905,6725907.0
2007-04-04 23:14:00,2.29046,2.29046,2.29012,2.29012,11400020.0
2007-04-04 23:15:00,2.29021,2.29021,2.28997,2.2901,989962.0
2007-04-04 23:16:00,2.2902,2.29029,2.29015,2.29017,8558430.0
2007-04-04 23:17:00,2.2901,2.29014,2.28997,2.29014,10236163.0
2007-04-04 23:18:00,2.29009,2.2901,2.28982,2.2901,1765178.0
2007-04-04 23:19:00,2.29006,2.29006,2.28972,2.28978,9121010.0
2007-04-04 23:20:00,2.28987,2.28992,2.28978,2.2898,16400311.0
2007-04-04 23:21:00,2.28968,2.28977,2.2893,2.2893,11443698.0
2007-04-04 23:22:00,2.28928,2.28956,2.28928,2.28956,764662.0
2007-04-04 23:23:00,2.28968,2.29005,2.28957,2.28957,24391990.0
2007-04-04 23:24:00,2.28968,2.29027,2.28968,2.29026,1872629.0
2007-04-04 23:25:00,2.29023,2.29023,2.29002,2.29002,5023656.0
2007-04-04 23:26:00,2.28997,2.29022,2.28976,2.29022,20632273.0
2007-04-04 23:27:00,2.29019,2.29019,2.28992,2.28992,24894878.0
2007-04-04 23:28:00,2.28994,2.29032,2.28994,2.29025,25058397.0
2007-04-04 23:29:00,2.29037,2.29044,2.29021,2.29021,7675949.0
2007-04-04 23:30:00,2.29015,2.29021,2.28999,2.28999,6204209.0
2007-04-04 23:31:00,2.28984,2.28999,2.28983,2.28988,15024937.0
2007-04-04 23:32:00,2.29002,2.2905,2.29002,2.29037,23007035.0
2007-04-04 23:33:00,2.29036,2.29036,2.29003,2.29003,1061044.0
2007-04-04 23:34:00,2.28994,2.28994,2.28949,2.28985,1331863.0
2007-04-04 23:35:00,2.28997,2.28997,2.28981,2.28984,22050570.0
2007-04-04 23:36:00,2.29,2.29007,2.28994,2.28997,3379861.0
2007-04-04 23:37:00,2.28981,2.28995,2.28973,2.28982,1571264.0
2007-04-04 23:38:00,2.28976,2.2905,2.28976,2.29044,24259758.0
2007-04-04 23:39:00,2.29037,2.29037,2.29026,2.29026,3027052.0
2007-04-04 23:40:00,2.29028,2.29028,2.29008,2.29008,11162831.0
2007-04-04 23:41:00,2.28992,2.28992,2.28948,2.28954,3673204.0
2007-04-04 23:42:00,2.28971,2.28996,2.28954,2.28954,2904498.0
2007-04-04 23:43:00,2.28959,2.28979,2.28949,2.28954,7368884.0
2007-04-04 23:44:00,2.28957,2.29026,2.28957,2.29026,5122001.0
2007-04-04 23:45:00,2.29025,2.29025,2.28974,2.28997,6933909.0
2007-04-04 23:46:00,2.29,2.29019,2.28996,2.28996,2958274.0
2007-04-04 23:47:00,2.28966,2.28966,2.28948,2.28954,8816231.0
2007-04-04 23:48:00,2.28952,2.28963,2.28923,2.28923,2400055.0
2007-04-04 23:49:00,2.28926,2.28931,2.28883,2.28883,449944.0
2007-04-04 23:50:00,2.28891,2.2899,2.28891,2.28982,4613437.0
2007-04-04 23:51:00,2.28993,2.2902,2.28993,2.2902,8672100.0
2007-04-04 23:52:00,2.29017,2.29019,2.28997,2.28998,6498479.0
2007-04-04 23:53:00,2.28984,2.29001,2.28981,2.29001,23415423.0
2007-04-04 23:54:00,2.28996,2.28998,2.28991,2.28991,2308425.0
2007-04-04 23:55:00,2.28984,2.28984,2.28855,2.28896,13510638.0
2007-04-04 23:56:00,2.28896,2.28981,2.28896,2.28981,3637575.0
2007-04-04 23:57:00,2.28985,2.28996,2.28985,2.28992,12423046.0
2007-04-04 23:58:00,2.28983,2.28983,2.28966,2.28966,2759062.0
2007-04-04 23:59:00,2.28973,2.28983,2.28968,2.28968,10466457.0
2007-04-05 00:00:00,2.28966,2.28966,2.28949,2.28949,10677808.0
2007-04-05 00:01:00,2.28949,2.28949,2.28939,2.2894,2504258.0
2007-04-05 00:02:00,2.2894,2.2894,2.2889,2.28898,3978140.0
2007-04-05 00:04:00,2.28886,2.28969,2.28886,2.28969,4922438.0
2007-04-05 00:05:00,2.28956,2.28959,2.28922,2.28936,6540198.0
2007-04-05 00:06:00,2.28942,2.28968,2.28942,2.28954,4905371.0
2007-04-05 00:07:00,2.28944,2.28947,2.28942,2.28947,3233685.0
2007-04-05 00:08:00,2.2895,2.28959,2.28939,2.28958,4960150.0
2007-04-05 00:09:00,2.28951,2.28951,2.28922,2.28933,8561124.0
2007-04-05 00:10:00,2.28958,2.28973,2.28958,2.28973,2989965.0
2007-04-05 00:11:00,2.28976,2.28978,2.28968,2.28978,2499883.0
2007-04-05 00:12:00,2.28973,2.28977,2.28958,2.28964,5254925.0
2007-04-05 00:13:00,2.28961,2.28967,2.28949,2.28967,969601.0
2007-04-05 00:14:00,2.28972,2.28972,2.28874,2.28934,14820749.0
2007-04-05 00:16:00,2.28942,2.2897,2.28924,2.28966,14452412.0
2007-04-05 00:17:00,2.28972,2.28994,2.28971,2.28994,3601344.0
2007-04-05 00:18:00,2.28993,2.28993,2.28974,2.28976,9789990.0
2007-04-05 00:19:00,2.28971,2.28971,2.28955,2.28955,4446769.0
2007-04-05 00:20:00,2.28931,2.28943,2.28931,2.28943,2309987.0
2007-04-05 00:21:00,2.2896,2.2896,2.28948,2.28948,1735972.0
2007-04-05 00:22:00,2.2893,2.2893,2.28908,2.2892,4085514.0
2007-04-05 00:23:00,2.28928,2.28935,2.28909,2.28935,18365893.0
2007-04-05 00:24:00,2.28944,2.28952,2.28933,2.28933,12007438.0
2007-04-05 00:25:00,2.28914,2.28914,2.2888,2.2888,14259512.0
2007-04-05 00:26:00,2.28883,2.28925,2.28883,2.28925,28252447.0
2007-04-05 00:27:00,2.28932,2.28943,2.28932,2.28943,14074782.0
2007-04-05 00:28:00,2.28933,2.2894,2.28922,2.28929,2118589.0
2007-04-05 00:29:00,2.28911,2.28919,2.28911,2.28919,68638.0
2007-04-05 00:30:00,2.28921,2.28937,2.28921,2.28932,7482068.0
2007-04-05 00:31:00,2.28916,2.2892,2.28908,2.2892,7000642.0
2007-04-05 00:32:00,2.28925,2.28961,2.28925,2.28961,4670306.0
2007-04-05 00:33:00,2.28968,2.28973,2.28958,2.28958,17284846.0
2007-04-05 00:34:00,2.28949,2.28953,2.28934,2.2895,1912751.0
2007-04-05 00:35:00,2.28945,2.28945,2.28914,2.28922,11762841.0
2007-04-05 00:36:00,2.28941,2.28968,2.28941,2.28959,1589032.0
2007-04-05 00:37:00,2.28947,2.28952,2.28941,2.28946,11097678.0
2007-04-05 00:38:00,2.28924,2.28927,2.28915,2.28915,4063086.0
2007-04-05 00:39:00,2.28918,2.28983,2.28918,2.28976,6231076.0
2007-04-05 00:40:00,2.28983,2.29011,2.2898,2.29011,4704348.0
2007-04-05 00:41:00,2.29012,2.29012,2.28987,2.2899,3671871.0
2007-04-05 00:42:00,2.28985,2.29002,2.28985,2.2899,8433927.0
2007-04-05 00:43:00,2.28992,2.28992,2.28968,2.28968,16060377.0
2007-04-05 00:44:00,2.28952,2.28965,2.28939,2.28965,19255278.0
2007-04-05 00:45:00,2.28978,2.28997,2.28978,2.28983,3593587.0
2007-04-05 00:46:00,2.28999,2.28999,2.28987,2.28994,24022128.0
2007-04-05 00:47:00,2.28989,2.28989,2.28972,2.28972,7659480.0
2007-04-05 00:48:00,2.28979,2.28979,2.28939,2.28954,5191968.0
2007-04-05 00:49:00,2.28943,2.28943,2.28927,2.28928,7044117.0
2007-04-05 00:50:00,2.28927,2.28954,2.28927,2.28954,2780372.0
2007-04-05 00:51:00,2.28961,2.28985,2.28961,2.28985,8021851.0
2007-04-05 00:52:00,2.28972,2.28986,2.28972,2.28977,1590932.0
2007-04-05 00:53:00,2.28969,2.29005,2.28969,2.29005,4295810.0
2007-04-05 00:54:00,2.29017,2.29033,2.29017,2.29017,4889160.0
2007-04-05 00:55:00,2.28996,2.2902,2.28996,2.2901,1864097.0
2007-04-05 00:56:00,2.28998,2.28998,2.28974,2.28974,4209733.0
2007-04-05 00:57:00,2.28972,2.28985,2.28954,2.28985,4991390.0
2007-04-05 00:58:00,2.2899,2.28999,2.28956,2.28956,3104946.0
2007-04-05 00:59:00,2.28957,2.28957,2.2893,2.28941,12441913.0
2007-04-05 01:00:00,2.28955,2.28958,2.28943,2.28943,2229645.0
2007-04-05 01:01:00,2.28921,2.28923,2.28908,2.28922,3083737.0
2007-04-05 01:02:00,2.28945,2.28955,2.28941,2.28941,571133.0
2007-04-05 01:03:00,2.28949,2.28949,2.28923,2.28923,683043.0
2007-04-05 01:04:00,2.28943,2.28943,2.28922,2.28939,18117900.0
2007-04-05 01:05:00,2.2895,2.28961,2.2895,2.28961,2409637.0
2007-04-05 01:06:00,2.28974,2.28979,2.28938,2.28971,7320576.0
2007-04-05 01:07:00,2.28952,2.28952,2.28926,2.28931,6688214.0
2007-04-05 01:08:00,2.2893,2.28939,2.2893,2.28937,11092945.0
2007-04-05 01:09:00,2.28932,2.28954,2.28932,2.28942,10079626.0
2007-04-05 01:10:00,2.28927,2.28927,2.28898,2.28913,9948083.0
2007-04-05 01:11:00,2.28929,2.28942,2.28929,2.28942,4665871.0
2007-04-05 01:12:00,2.28937,2.28937,2.28917,2.28923,20060258.0
2007-04-05 01:13:00,2.28909,2.28909,2.28888,2.28903,4031671.0
2007-04-05 01:14:00,2.28912,2.28922,2.289,2.289,2486760.0
2007-04-05 01:15:00,2.28903,2.28903,2.28889,2.28889,6684802.0
2007-04-05 01:16:00,2.28897,2.28906,2.28887,2.28906,2023815.0
2007-04-05 01:17:00,2.289,2.28904,2.28872,2.28879,2142589.0
2007-04-05 01:18:00,2.28875,2.28879,2.28858,2.28879,23792829.0
2007-04-05 01:19:00,2.28877,2.28887,2.2887,2.2887,5721231.0
2007-04-05 01:20:00,2.28848,2.28895,2.28848,2.28895,3838596.0
2007-04-05 01:21:00,2.28888,2.2892,2.28888,2.2892,1248962.0
2007-04-05 01:22:00,2.28914,2.28914,2.2889,2.2889,3902650.0
2007-04-05 01:23:00,2.28895,2.28928,2.28895,2.28923,2933585.0
2007-04-05 01:24:00,2.28922,2.28928,2.28917,2.28928,4985857.0
2007-04-05 01:25:00,2.28933,2.28933,2.28915,2.28915,1669111.0
2007-04-05 01:26:00,2.2893,2.28933,2.28921,2.28929,1971280.0
2007-04-05 01:27:00,2.2892,2.2892,2.28899,2.28904,6203841.0
2007-04-05 01:28:00,2.28898,2.28958,2.28898,2.28908,3632639.0
2007-04-05 01:29:00,2.28939,2.28939,2.28916,2.28916,5216952.0
2007-04-05 01:30:00,2.28899,2.28917,2.28899,2.28908,1630887.0
2007-04-05 01:31:00,2.28911,2.28916,2.28907,2.28907,3100182.0
2007-04-05 01:32:00,2.28879,2.28885,2.28865,2.28865,5373483.0
2007-04-05 01:33:00,2.28879,2.28883,2.28862,2.28862,4306135.0
2007-04-05 01:34:00,2.28864,2.2893,2.28852,2.2893,7269518.0
2007-04-05 01:35:00,2.28939,2.28952,2.2892,2.2892,3376751.0
2007-04-05 01:36:00,2.28897,2.28904,2.28882,2.28904,27997448.0
2007-04-05 01:37:00,2.28917,2.28939,2.28917,2.28939,4143966.0
2007-04-05 01:38:00,2.28944,2.28944,2.28935,2.28937,2489224.0
2007-04-05 01:39:00,2.2894,2.28943,2.28936,2.28936,5014217.0
2007-04-05 01:40:00,2.28939,2.28959,2.28939,2.28959,6507468.0
2007-04-05 01:41:00,2.2896,2.28971,2.28954,2.28961,31296531.0
2007-04-05 01:42:00,2.28959,2.28959,2.28942,2.28942,4814793.0
2007-04-05 01:43:00,2.28943,2.28972,2.28943,2.2896,14467792.0
2007-04-05 01:44:00,2.28962,2.28962,2.28944,2.28944,619577.0
2007-04-05 01:45:00,2.28931,2.28944,2.28926,2.28934,13575133.0
2007-04-05 01:46:00,2.2894,2.2895,2.28932,2.2895,5910564.0
2007-04-05 01:47:00,2.28963,2.28977,2.28963,2.28965,9062605.0
2007-04-05 01:48:00,2.28956,2.28956,2.28919,2.28921,2243182.0
2007-04-05 01:49:00,2.28944,2.28978,2.28944,2.28978,5601170.0
2007-04-05 01:50:00,2.28979,2.2899,2.28976,2.28976,2418291.0
2007-04-05 01:51:00,2.28953,2.28953,2.28925,2.28946,4358017.0
2007-04-05 01:52:00,2.28958,2.28969,2.28958,2.28969,5944575.0
2007-04-05 01:53:00,2.28968,2.28968,2.28933,2.28933,4325861.0
2007-04-05 01:54:00,2.28945,2.28947,2.28908,2.28941,11882451.0
2007-04-05 01:55:00,2.28944,2.28951,2.2894,2.28944,4388286.0
2007-04-05 01:56:00,2.28942,2.28942,2.28913,2.28913,6929607.0
2007-04-05 01:57:00,2.28911,2.28911,2.28879,2.28879,3188742.0
2007-04-05 01:58:00,2.28878,2.28878,2.28872,2.28873,4282782.0
2007-04-05 01:59:00,2.28863,2.28886,2.28863,2.28886,3356898.0
2007-04-05 02:00:00,2.28888,2.28891,2.28856,2.28856,3109680.0
2007-04-05 02:01:00,2.28879,2.28898,2.28879,2.28898,4358178.0
2007-04-05 02:02:00,2.28896,2.28896,2.28858,2.28882,2930290.0
2007-04-05 02:03:00,2.28876,2.28901,2.28876,2.28901,6376156.0
2007-04-05 02:04:00,2.28903,2.28903,2.28887,2.28892,4118136.0
2007-04-05 02:05:00,2.28891,2.28917,2.28869,2.28917,12976358.0
2007-04-05 02:06:00,2.28905,2.28917,2.28898,2.28917,4043994.0
2007-04-05 02:07:00,2.28898,2.28898,2.28871,2.28885,5614446.0
2007-04-05 02:08:00,2.28892,2.28893,2.28857,2.28857,4643103.0
2007-04-05 02:09:00,2.28861,2.28866,2.28852,2.28866,2266864.0
2007-04-05 02:10:00,2.28883,2.28895,2.28883,2.28895,5303637.0
2007-04-05 02:11:00,2.28872,2.28872,2.28846,2.28869,2226262.0
2007-04-05 02:12:00,2.28885,2.28885,2.28869,2.28871,9346745.0
2007-04-05 02:13:00,2.28866,2.28876,2.28851,2.28855,5629109.0
2007-04-05 02:14:00,2.28872,2.28895,2.28872,2.28885,6260501.0
2007-04-05 02:15:00,2.28883,2.28897,2.28883,2.28897,615024.0
2007-04-05 02:16:00,2.28905,2.28935,2.28895,2.28895,24397093.0
2007-04-05 02:17:00,2.28914,2.2894,2.28914,2.28938,4741303.0
2007-04-05 02:18:00,2.28936,2.28942,2.28925,2.28942,33153104.0
2007-04-05 02:19:00,2.28946,2.2895,2.28932,2.28932,7050343.0
2007-04-05 02:20:00,2.28923,2.2893,2.28917,2.28917,5048038.0
2007-04-05 02:21:00,2.28898,2.28898,2.28881,2.28881,2497464.0
2007-04-05 02:22:00,2.28873,2.28902,2.28871,2.28902,4375887.0
2007-04-05 02:23:00,2.28911,2.28928,2.28911,2.28928,29844843.0
2007-04-05 02:24:00,2.28934,2.28951,2.28932,2.28951,3319325.0
2007-04-05 02:25:00,2.28948,2.2897,2.28945,2.28947,6859977.0
2007-04-05 02:26:00,2.28941,2.28941,2.28934,2.28934,3979057.0
2007-04-05 02:27:00,2.28925,2.28944,2.28923,2.28934,4918071.0
2007-04-05 02:28:00,2.28935,2.28935,2.28904,2.28904,3202338.0
2007-04-05 02:29:00,2.28902,2.28923,2.28902,2.28913,1662984.0
2007-04-05 02:30:00,2.28919,2.28942,2.28915,2.28915,5561783.0
2007-04-05 02:31:00,2.28866,2.28904,2.28866,2.28899,3373236.0
2007-04-05 02:32:00,2.28926,2.28941,2.28926,2.28941,971718.0
2007-04-05 02:33:00,2.28935,2.28935,2.28917,2.28924,407319.0
2007-04-05 02:34:00,2.28898,2.28907,2.28898,2.28907,1663456.0
2007-04-05 02:35:00,2.28906,2.28917,2.28899,2.28917,4820980.0
2007-04-05 02:36:00,2.28911,2.28911,2.28876,2.28876,2814800.0
2007-04-05 02:37:00,2.28893,2.28905,2.28893,2.28905,3682751.0
2007-04-05 02:38:00,2.28895,2.28895,2.28867,2.28867,1194724.0
2007-04-05 02:39:00,2.28889,2.28898,2.2888,2.28885,4081874.0
2007-04-05 02:40:00,2.28901,2.28901,2.28887,2.28887,5370869.0
2007-04-05 02:41:00,2.28868,2.28868,2.28831,2.28865,25802872.0
2007-04-05 02:42:00,2.28862,2.28862,2.28831,2.28839,2285185.0
2007-04-05 02:44:00,2.28832,2.28906,2.28832,2.28906,6186195.0
2007-04-05 02:45:00,2.28884,2.28884,2.28844,2.28866,2394567.0
2007-04-05 02:46:00,2.28872,2.28872,2.28856,2.2886,4291294.0
2007-04-05 02:47:00,2.28866,2.28869,2.28832,2.28841,19682356.0
2007-04-05 02:48:00,2.28841,2.28917,2.28833,2.28917,4307090.0
2007-04-05 02:49:00,2.28915,2.28929,2.28914,2.28929,9534294.0
2007-04-05 02:50:00,2.28938,2.28938,2.28873,2.28873,9358985.0
2007-04-05 02:52:00,2.28899,2.28906,2.28881,2.28881,6868866.0
2007-04-05 02:53:00,2.28888,2.28903,2.28847,2.2888,7130893.0
2007-04-05 02:54:00,2.28879,2.28929,2.28879,2.28929,2299931.0
2007-04-05 02:55:00,2.28924,2.28934,2.28916,2.28917,17085912.0
2007-04-05 02:56:00,2.28886,2.28925,2.28886,2.28891,687859.0
2007-04-05 02:58:00,2.289,2.28935,2.289,2.2892,2851350.0
2007-04-05 02:59:00,2.28923,2.28923,2.28904,2.28904,2370702.0
2007-04-05 03:00:00,2.28905,2.28905,2.28884,2.28898,11849440.0
2007-04-05 03:01:00,2.28906,2.28923,2.28902,2.28907,3032173.0
2007-04-05 03:02:00,2.28923,2.28965,2.28923,2.28965,5349255.0
2007-04-05 03:03:00,2.28967,2.28968,2.28954,2.2896,4070148.0
2007-04-05 03:04:00,2.28968,2.28974,2.28948,2.28948,1895179.0
2007-04-05 03:05:00,2.28947,2.28947,2.28916,2.28936,5148108.0
2007-04-05 03:06:00,2.28946,2.2896,2.28946,2.28948,4719113.0
2007-04-05 03:08:00,2.28956,2.28956,2.28924,2.28924,7675680.0
2007-04-05 03:10:00,2.28917,2.28921,2.28901,2.28921,6684491.0
2007-04-05 03:11:00,2.28923,2.28934,2.28892,2.28934,5010101.0
2007-04-05 03:12:00,2.28927,2.28927,2.28908,2.28908,7441445.0
2007-04-05 03:13:00,2.28906,2.28906,2.28882,2.28896,24363213.0
2007-04-05 03:14:00,2.28884,2.2897,2.28884,2.28959,3842176.0
2007-04-05 03:16:00,2.28945,2.2895,2.28931,2.28933,17065539.0
2007-04-05 03:17:00,2.28924,2.2893,2.28924,2.28928,9210361.0
2007-04-05 03:18:00,2.2894,2.2895,2.28932,2.28936,3574641.0
2007-04-05 03:19:00,2.28916,2.28916,2.28866,2.2887,4395789.0
2007-04-05 03:20:00,2.28881,2.28907,2.28879,2.28879,6682118.0
2007-04-05 03:22:00,2.28868,2.28904,2.28832,2.28904,11778473.0
2007-04-05 03:23:00,2.28922,2.28937,2.28911,2.28911,1521187.0
2007-04-05 03:24:00,2.28888,2.28902,2.28883,2.28902,12827526.0
2007-04-05 03:25:00,2.28906,2.28921,2.28893,2.28893,2081567.0
2007-04-05 03:26:00,2.28891,2.28891,2.28875,2.28891,16508927.0
2007-04-05 03:27:00,2.28891,2.289,2.2889,2.28891,5152589.0
2007-04-05 03:28:00,2.28901,2.28916,2.28897,2.28912,6382788.0
2007-04-05 03:29:00,2.2894,2.2894,2.28926,2.28929,7435965.0
2007-04-05 03:30:00,2.28946,2.28954,2.28946,2.28954,64844.0
2007-04-05 03:31:00,2.28978,2.2899,2.28978,2.28986,2065505.0
2007-04-05 03:32:00,2.28992,2.28992,2.2898,2.2898,13455815.0
2007-04-05 03:33:00,2.28972,2.28972,2.28943,2.28943,28372896.0
2007-04-05 03:34:00,2.2893,2.28979,2.2893,2.28936,14272358.0
2007-04-05 03:35:00,2.28931,2.28966,2.28931,2.28966,12205161.0
2007-04-05 03:36:00,2.28981,2.28981,2.28966,2.28977,1801491.0
2007-04-05 03:37:00,2.28972,2.28995,2.28972,2.28995,4269085.0
2007-04-05 03:38:00,2.28998,2.29011,2.28998,2.29011,1928428.0
2007-04-05 03:39:00,2.28997,2.28997,2.28945,2.28945,2418581.0
2007-04-05 03:40:00,2.28945,2.28976,2.28945,2.28955,4160524.0
2007-04-05 03:41:00,2.28958,2.28959,2.28953,2.28959,9167517.0
2007-04-05 03:42:00,2.28973,2.28994,2.28973,2.28994,14333514.0
2007-04-05 03:43:00,2.29001,2.29014,2.28974,2.28999,13419138.0
2007-04-05 03:44:00,2.29008,2.29011,2.28994,2.28994,5936932.0
2007-04-05 03:45:00,2.28969,2.28974,2.28908,2.28972,14994686.0
2007-04-05 03:46:00,2.28977,2.28979,2.2896,2.2896,910765.0
2007-04-05 03:47:00,2.28948,2.28948,2.2893,2.2893,5552541.0
2007-04-05 03:48:00,2.2894,2.28986,2.2894,2.28986,2544408.0
2007-04-05 03:50:00,2.28992,2.28992,2.28984,2.28991,4390820.0
2007-04-05 03:51:00,2.28976,2.28976,2.28927,2.28936,5183562.0
2007-04-05 03:52:00,2.28945,2.28977,2.28945,2.28958,3179633.0
2007-04-05 03:53:00,2.28961,2.28969,2.2895,2.2896,5428096.0
2007-04-05 03:54:00,2.2895,2.28964,2.28949,2.28959,6509602.0
2007-04-05 03:55:00,2.28991,2.29015,2.28991,2.28996,5310647.0
2007-04-05 03:56:00,2.2899,2.28991,2.28937,2.2895,3351244.0
2007-04-05 03:57:00,2.28958,2.28971,2.28924,2.28956,4272975.0
2007-04-05 03:58:00,2.2896,2.28965,2.28937,2.28945,2700298.0
2007-04-05 03:59:00,2.28947,2.29001,2.28947,2.28999,10656494.0
2007-04-05 04:00:00,2.28986,2.28986,2.28943,2.28943,10182367.0
2007-04-05 04:01:00,2.28937,2.29011,2.28937,2.29011,2955927.0
2007-04-05 04:02:00,2.29004,2.29004,2.2898,2.28986,12165145.0
2007-04-05 04:03:00,2.28978,2.28985,2.2894,2.28985,3515243.0
2007-04-05 04:04:00,2.29002,2.29023,2.2896,2.29004,13797630.0
2007-04-05 04:05:00,2.29017,2.29029,2.29017,2.29029,2523421.0
2007-04-05 04:06:00,2.29036,2.29045,2.29027,2.29045,22368574.0
2007-04-05 04:07:00,2.29043,2.29047,2.29032,2.29043,6469367.0
2007-04-05 04:08:00,2.29046,2.29046,2.29017,2.2904,8070013.0
2007-04-05 04:09:00,2.29029,2.29041,2.28999,2.29015,4848085.0
2007-04-05 04:10:00,2.28998,2.29009,2.28996,2.28996,457772.0
2007-04-05 04:11:00,2.28996,2.29,2.28977,2.28991,2248717.0
2007-04-05 04:12:00,2.29017,2.29022,2.29008,2.29008,8619702.0
2007-04-05 04:13:00,2.29008,2.29011,2.28987,2.29005,2856028.0
2007-04-05 04:14:00,2.29008,2.29032,2.28987,2.29024,6651870.0
2007-04-05 04:15:00,2.29022,2.29033,2.29015,2.29033,4858662.0
2007-04-05 04:16:00,2.2904,2.2904,2.2902,2.2903,7801891.0
2007-04-05 04:17:00,2.2902,2.29042,2.2901,2.29042,2734676.0
2007-04-05 04:18:00,2.29031,2.29034,2.29012,2.29032,3496958.0
2007-04-05 04:19:00,2.29047,2.29055,2.2904,2.2904,10184134.0
2007-04-05 04:20:00,2.29017,2.29017,2.28988,2.28996,3213430.0
2007-04-05 04:21:00,2.29011,2.29039,2.29011,2.2903,23095733.0
2007-04-05 04:22:00,2.29041,2.29042,2.29003,2.29009,1531148.0
2007-04-05 04:23:00,2.29012,2.29017,2.29,2.29017,3748322.0
2007-04-05 04:24:00,2.29018,2.29043,2.29013,2.29013,21288442.0
2007-04-05 04:25:00,2.29004,2.29006,2.28991,2.29006,1462138.0
2007-04-05 04:26:00,2.29004,2.29028,2.28999,2.29028,1102040.0
2007-04-05 04:27:00,2.29024,2.29024,2.28971,2.28976,24867093.0
2007-04-05 04:28:00,2.28977,2.29,2.28976,2.28976,15255292.0
2007-04-05 04:29:00,2.28975,2.28983,2.28965,2.28969,6124590.0
2007-04-05 04:30:00,2.28969,2.28981,2.28969,2.28981,7153728.0
2007-04-05 04:31:00,2.28977,2.28981,2.28971,2.28981,26973518.0
2007-04-05 04:32:00,2.28979,2.28979,2.28928,2.28928,26344306.0
2007-04-05 04:33:00,2.28929,2.28964,2.28929,2.28964,21713043.0
2007-04-05 04:34:00,2.28965,2.28991,2.28965,2.28988,4801812.0
2007-04-05 04:35:00,2.28978,2.28978,2.28963,2.28969,1924988.0
2007-04-05 04:36:00,2.28958,2.28979,2.28958,2.28979,33288216.0
2007-04-05 04:38:00,2.28991,2.29002,2.28986,2.28989,10888389.0
2007-04-05 04:40:00,2.28977,2.28979,2.28956,2.28976,9028021.0
2007-04-05 04:42:00,2.2897,2.2897,2.28917,2.28952,11232483.0
2007-04-05 04:43:00,2.28962,2.28976,2.28956,2.28956,8396378.0
2007-04-05 04:44:00,2.28951,2.28958,2.28948,2.28948,901687.0
2007-04-05 04:46:00,2.28947,2.28947,2.2892,2.2892,6592734.0
2007-04-05 04:47:00,2.28917,2.28998,2.28917,2.28998,15996207.0
2007-04-05 04:48:00,2.28995,2.28995,2.28979,2.28993,13532931.0
2007-04-05 04:49:00,2.28995,2.28996,2.28972,2.2898,13479082.0
2007-04-05 04:50:00,2.28977,2.28985,2.28968,2.28968,2226465.0
2007-04-05 04:51:00,2.28967,2.28989,2.28967,2.28986,10384151.0
2007-04-05 04:52:00,2.28976,2.28983,2.28948,2.28983,7469416.0
2007-04-05 04:54:00,2.28999,2.29007,2.2899,2.29007,2964594.0
2007-04-05 04:55:00,2.29002,2.29002,2.28987,2.28988,4418369.0
2007-04-05 04:56:00,2.28975,2.28975,2.28898,2.28915,2159099.0
2007-04-05 04:57:00,2.28916,2.28935,2.28915,2.28935,7571920.0
2007-04-05 04:58:00,2.28953,2.2896,2.28934,2.28934,15024719.0
2007-04-05 04:59:00,2.28933,2.28933,2.2889,2.2889,1663483.0
2007-04-05 05:00:00,2.28903,2.28941,2.28903,2.28941,3261701.0
2007-04-05 05:01:00,2.28947,2.2895,2.28936,2.28948,2440333.0
2007-04-05 05:02:00,2.2895,2.28956,2.28925,2.28925,10660689.0
2007-04-05 05:03:00,2.28944,2.28954,2.28944,2.28954,4799340.0
2007-04-05 05:04:00,2.28954,2.28954,2.28936,2.28951,19356148.0
2007-04-05 05:05:00,2.28956,2.29,2.28956,2.29,18488349.0
2007-04-05 05:06:00,2.28994,2.28994,2.28969,2.28972,4132180.0
2007-04-05 05:08:00,2.28968,2.28968,2.28926,2.28926,8934701.0
2007-04-05 05:09:00,2.28939,2.2897,2.28939,2.2897,12467214.0
2007-04-05 05:10:00,2.28991,2.29,2.28986,2.28986,12843669.0
2007-04-05 05:11:00,2.28971,2.28971,2.28916,2.28928,6800841.0
2007-04-05 05:12:00,2.28924,2.28924,2.28894,2.28906,3551678.0
2007-04-05 05:13:00,2.28915,2.2893,2.28905,2.2893,1797979.0
2007-04-05 05:14:00,2.28943,2.28953,2.28927,2.28949,8179141.0
2007-04-05 05:16:00,2.28952,2.28959,2.28936,2.28936,3193452.0
2007-04-05 05:17:00,2.28936,2.28936,2.28926,2.28927,15279855.0
2007-04-05 05:18:00,2.28922,2.28935,2.28908,2.28935,38215560.0
2007-04-05 05:19:00,2.28938,2.28972,2.28913,2.28948,5054381.0
2007-04-05 05:20:00,2.28901,2.28939,2.28901,2.2891,9072452.0
2007-04-05 05:21:00,2.28912,2.28919,2.28897,2.28897,6445288.0
2007-04-05 05:22:00,2.28894,2.2891,2.28886,2.28897,23453229.0
2007-04-05 05:23:00,2.28915,2.28933,2.28915,2.28918,2076593.0
2007-04-05 05:24:00,2.28928,2.28932,2.28912,2.28912,18518477.0
2007-04-05 05:25:00,2.28898,2.28898,2.28855,2.28891,19868670.0
2007-04-05 05:26:00,2.28889,2.28914,2.28889,2.28897,2190277.0
2007-04-05 05:27:00,2.28882,2.28908,2.28882,2.28887,6718632.0
2007-04-05 05:28:00,2.28892,2.28922,2.28883,2.28883,4997082.0
2007-04-05 05:29:00,2.28876,2.28876,2.28857,2.28873,8505148.0
2007-04-05 05:30:00,2.28882,2.28926,2.28882,2.2892,1457249.0
2007-04-05 05:32:00,2.28914,2.28914,2.28914,2.28914,47782.0
2007-04-05 05:34:00,2.28925,2.28925,2.28883,2.28883,11676728.0
2007-04-05 05:36:00,2.28892,2.28918,2.28892,2.28918,9661210.0
2007-04-05 05:37:00,2.28923,2.28935,2.28923,2.28935,9115438.0
2007-04-05 05:38:00,2.28932,2.28932,2.28905,2.28916,5553957.0
2007-04-05 05:39:00,2.28929,2.28932,2.28926,2.28926,9410466.0
2007-04-05 05:40:00,2.28924,2.28934,2.28886,2.28934,19787867.0
2007-04-05 05:41:00,2.28937,2.28956,2.28936,2.28956,6927799.0
2007-04-05 05:42:00,2.28967,2.28968,2.28953,2.28953,8218332.0
2007-04-05 05:43:00,2.2896,2.2896,2.28808,2.28942,12171517.0
2007-04-05 05:44:00,2.2894,2.2894,2.28909,2.28909,3742949.0
2007-04-05 05:46:00,2.28888,2.28905,2.28869,2.28905,2657322.0
2007-04-05 05:47:00,2.28913,2.28936,2.28913,2.28936,1535627.0
2007-04-05 05:48:00,2.28936,2.28962,2.28936,2.2895,10054674.0
2007-04-05 05:50:00,2.28944,2.28944,2.28926,2.28936,5466933.0
2007-04-05 05:51:00,2.28937,2.28946,2.28932,2.28934,2690389.0
2007-04-05 05:52:00,2.28936,2.28949,2.28917,2.28917,6087840.0
2007-04-05 05:53:00,2.28895,2.28926,2.28893,2.28926,6951648.0
2007-04-05 05:54:00,2.2893,2.2893,2.28899,2.28912,8880702.0
2007-04-05 05:55:00,2.28916,2.28917,2.28887,2.28916,6873480.0
2007-04-05 05:56:00,2.28923,2.28954,2.28916,2.28954,8813929.0
2007-04-05 05:57:00,2.28938,2.28946,2.28929,2.28945,14234097.0
2007-04-05 05:58:00,2.28969,2.2898,2.28963,2.28963,1748387.0
2007-04-05 05:59:00,2.28954,2.28965,2.28944,2.28964,4092509.0
2007-04-05 06:00:00,2.28965,2.28978,2.2893,2.28967,8324500.0
2007-04-05 06:01:00,2.28963,2.28963,2.28922,2.28954,3831464.0
2007-04-05 06:02:00,2.28966,2.28977,2.28966,2.28969,3031746.0
2007-04-05 06:03:00,2.28966,2.28988,2.28966,2.28988,1319350.0
2007-04-05 06:04:00,2.29002,2.29009,2.28997,2.28997,14150129.0
2007-04-05 06:05:00,2.28983,2.28986,2.28969,2.28986,11109607.0
2007-04-05 06:06:00,2.28997,2.28997,2.28961,2.28963,5116823.0
2007-04-05 06:07:00,2.28952,2.28963,2.28912,2.28963,9668056.0
2007-04-05 06:08:00,2.28947,2.28947,2.28926,2.28946,4298761.0
2007-04-05 06:09:00,2.28943,2.28956,2.28934,2.28956,3019325.0
2007-04-05 06:10:00,2.28951,2.28973,2.28951,2.28966,3915403.0
2007-04-05 06:11:00,2.2897,2.28977,2.28955,2.28955,6662608.0
2007-04-05 06:12:00,2.28963,2.28966,2.28963,2.28963,3062181.0
2007-04-05 06:13:00,2.28951,2.28974,2.28951,2.28966,19790864.0
2007-04-05 06:14:00,2.2897,2.2897,2.28954,2.28965,7614099.0
2007-04-05 06:15:00,2.28963,2.28968,2.28951,2.28965,3804798.0
2007-04-05 06:16:00,2.28968,2.28983,2.28968,2.28972,2161058.0
2007-04-05 06:17:00,2.28967,2.28975,2.28963,2.28975,5518016.0
2007-04-05 06:18:00,2.28979,2.2899,2.28949,2.28986,7705685.0
2007-04-05 06:19:00,2.28977,2.28996,2.28977,2.28996,7874958.0
2007-04-05 06:20:00,2.28994,2.28994,2.28969,2.28969,7428194.0
2007-04-05 06:21:00,2.28979,2.28989,2.28971,2.28989,13542149.0
2007-04-05 06:22:00,2.28985,2.28992,2.28971,2.28992,14874347.0
2007-04-05 06:23:00,2.28987,2.29011,2.28987,2.28987,1540690.0
2007-04-05 06:24:00,2.2899,2.28991,2.28971,2.28971,4909321.0
2007-04-05 06:25:00,2.28969,2.28969,2.28923,2.28949,2066302.0
2007-04-05 06:26:00,2.28973,2.2899,2.28973,2.28979,11380754.0
2007-04-05 06:27:00,2.28988,2.2899,2.28958,2.28958,6669886.0
2007-04-05 06:28:00,2.28934,2.28943,2.28931,2.28943,11532640.0
2007-04-05 06:29:00,2.28942,2.28969,2.28942,2.28955,4343279.0
2007-04-05 06:30:00,2.2894,2.2894,2.28895,2.28919,11063780.0
2007-04-05 06:31:00,2.2893,2.28943,2.28928,2.28934,2267507.0
2007-04-05 06:32:00,2.2892,2.2892,2.28884,2.28909,7224856.0
2007-04-05 06:33:00,2.28926,2.28941,2.28926,2.28934,24810594.0
2007-04-05 06:34:00,2.28937,2.28946,2.28928,2.28946,7347914.0
2007-04-05 06:35:00,2.28971,2.28991,2.28971,2.28991,12088281.0
2007-04-05 06:36:00,2.28988,2.29,2.28984,2.28998,913121.0
2007-04-05 06:37:00,2.29,2.29,2.28978,2.28991,16103595.0
2007-04-05 06:38:00,2.28991,2.29001,2.28983,2.28997,22006736.0
2007-04-05 06:39:00,2.28977,2.28977,2.28932,2.28932,7032364.0
2007-04-05 06:40:00,2.28943,2.28969,2.28935,2.28935,11723662.0
2007-04-05 06:41:00,2.28975,2.29007,2.28973,2.29007,2503767.0
2007-04-05 06:42:00,2.29005,2.29005,2.28971,2.28971,4817464.0
2007-04-05 06:43:00,2.28973,2.29022,2.28973,2.29018,4607374.0
2007-04-05 06:44:00,2.29019,2.2904,2.29002,2.2904,25552543.0
2007-04-05 06:45:00,2.29044,2.29057,2.29033,2.29057,3765532.0
2007-04-05 06:46:00,2.2906,2.2906,2.29033,2.29033,11176363.0
2007-04-05 06:47:00,2.29016,2.29016,2.28975,2.28979,8030285.0
2007-04-05 06:48:00,2.28974,2.28984,2.28971,2.28984,2387889.0
2007-04-05 06:49:00,2.2898,2.2898,2.28961,2.2897,1988583.0
2007-04-05 06:50:00,2.28982,2.28982,2.28949,2.28949,12925762.0
2007-04-05 06:51:00,2.28949,2.28949,2.28917,2.2894,15782797.0
2007-04-05 06:52:00,2.28955,2.28974,2.28944,2.28974,27957450.0
2007-04-05 06:53:00,2.28992,2.29004,2.28984,2.28988,4070374.0
2007-04-05 06:54:00,2.2899,2.2899,2.28965,2.28965,4580605.0
2007-04-05 06:55:00,2.28968,2.28995,2.28968,2.28995,32353777.0
2007-04-05 06:56:00,2.28983,2.28992,2.28964,2.28964,2074233.0
2007-04-05 06:57:00,2.28955,2.28989,2.28955,2.28989,9562867.0
2007-04-05 06:58:00,2.28988,2.29001,2.28977,2.28999,17253999.0
2007-04-05 06:59:00,2.28995,2.28996,2.28978,2.28978,2306420.0
2007-04-05 07:00:00,2.28968,2.28968,2.28935,2.28935,5003789.0
2007-04-05 07:01:00,2.28948,2.28952,2.28901,2.28901,2693447.0
2007-04-05 07:02:00,2.28929,2.28929,2.28921,2.28924,12147650.0
2007-04-05 07:03:00,2.28922,2.28941,2.28922,2.28937,2170342.0
2007-04-05 07:04:00,2.28954,2.2898,2.28954,2.28959,10470209.0
2007-04-05 07:05:00,2.28964,2.28968,2.28931,2.28966,3467076.0
2007-04-05 07:06:00,2.2897,2.2897,2.28953,2.28953,1231627.0
2007-04-05 07:07:00,2.28938,2.28938,2.28903,2.28911,5496504.0
2007-04-05 07:08:00,2.28911,2.2893,2.28911,2.28928,6951216.0
2007-04-05 07:09:00,2.2895,2.28968,2.2895,2.28958,1011580.0
2007-04-05 07:10:00,2.28965,2.28965,2.28953,2.28953,15095007.0
2007-04-05 07:11:00,2.28961,2.28968,2.28822,2.28968,29157901.0
2007-04-05 07:12:00,2.2896,2.28966,2.2896,2.28966,9238484.0
2007-04-05 07:13:00,2.28955,2.28974,2.28955,2.28959,5305299.0
2007-04-05 07:14:00,2.28962,2.28972,2.28951,2.28956,3591140.0
2007-04-05 07:15:00,2.28967,2.28968,2.28958,2.28958,9196778.0
2007-04-05 07:16:00,2.28957,2.28961,2.28949,2.28961,789208.0
2007-04-05 07:17:00,2.28963,2.28969,2.28956,2.28966,7171155.0
2007-04-05 07:18:00,2.28958,2.28961,2.28922,2.28922,7358042.0
2007-04-05 07:19:00,2.28913,2.28913,2.28889,2.28908,29064118.0
2007-04-05 07:20:00,2.2892,2.2892,2.289,2.28907,7401794.0
2007-04-05 07:21:00,2.28908,2.28911,2.28884,2.2891,5360958.0
2007-04-05 07:22:00,2.28892,2.28899,2.28874,2.28874,13240229.0
2007-04-05 07:23:00,2.28878,2.28897,2.28878,2.28897,2906456.0
2007-04-05 07:24:00,2.28897,2.28897,2.28889,2.2889,5804830.0
2007-04-05 07:25:00,2.28906,2.28931,2.28894,2.28922,3847322.0
2007-04-05 07:26:00,2.28925,2.28925,2.28892,2.28899,11419641.0
2007-04-05 07:27:00,2.28885,2.28908,2.28863,2.28908,4931455.0
2007-04-05 07:28:00,2.28921,2.28933,2.28915,2.28915,8213523.0
2007-04-05 07:29:00,2.28893,2.28893,2.28868,2.28893,9500932.0
2007-04-05 07:30:00,2.28908,2.28926,2.28908,2.28926,13305743.0
2007-04-05 07:31:00,2.2892,2.28939,2.28912,2.28929,4075517.0
2007-04-05 07:32:00,2.28914,2.2893,2.28884,2.28884,3655252.0
2007-04-05 07:33:00,2.28893,2.28917,2.28893,2.28901,7975959.0
2007-04-05 07:34:00,2.28903,2.28903,2.28892,2.28893,2843953.0
2007-04-05 07:35:00,2.28896,2.28907,2.28889,2.28907,3528344.0
2007-04-05 07:36:00,2.28901,2.28924,2.2889,2.28924,7597091.0
2007-04-05 07:37:00,2.28932,2.28941,2.28926,2.28935,3680183.0
2007-04-05 07:38:00,2.28926,2.2893,2.28911,2.28911,7270846.0
2007-04-05 07:39:00,2.28897,2.28897,2.28869,2.28878,15946115.0
2007-04-05 07:40:00,2.28885,2.28905,2.28885,2.28905,9554836.0
2007-04-05 07:41:00,2.28883,2.28887,2.28854,2.28887,5064741.0
2007-04-05 07:42:00,2.28902,2.28911,2.28891,2.28891,5626015.0
2007-04-05 07:43:00,2.28892,2.28911,2.28891,2.28911,797774.0
2007-04-05 07:44:00,2.28917,2.28943,2.28917,2.28929,22062047.0
2007-04-05 07:45:00,2.28909,2.28914,2.28887,2.28914,5489305.0
2007-04-05 07:46:00,2.28866,2.28946,2.28866,2.28939,1383711.0
2007-04-05 07:47:00,2.28937,2.28962,2.28937,2.28962,1464217.0
2007-04-05 07:48:00,2.2898,2.2899,2.2897,2.28979,4464216.0
2007-04-05 07:49:00,2.28975,2.2898,2.28967,2.28967,10142361.0
2007-04-05 07:50:00,2.28965,2.28981,2.28965,2.28981,16807950.0
2007-04-05 07:51:00,2.28979,2.28983,2.28956,2.28956,9502259.0
2007-04-05 07:52:00,2.28952,2.28958,2.2895,2.2895,6959455.0
2007-04-05 07:53:00,2.28937,2.28937,2.28899,2.28899,11626724.0
2007-04-05 07:54:00,2.28945,2.28945,2.28939,2.2894,3258824.0
2007-04-05 07:55:00,2.2894,2.28948,2.28939,2.28939,5869726.0
2007-04-05 07:56:00,2.28933,2.28933,2.28916,2.28925,10234599.0
2007-04-05 07:57:00,2.28915,2.28915,2.28883,2.28905,16473252.0
2007-04-05 07:58:00,2.28896,2.28914,2.28894,2.28912,3452699.0
2007-04-05 07:59:00,2.28928,2.28933,2.28912,2.28918,9575004.0
2007-04-05 08:00:00,2.28917,2.28942,2.28917,2.2892,22016593.0
2007-04-05 08:01:00,2.28902,2.28918,2.28898,2.28907,4348825.0
2007-04-05 08:02:00,2.28914,2.28925,2.28903,2.28903,4417590.0
2007-04-05 08:03:00,2.28909,2.28923,2.28901,2.28923,2237876.0
2007-04-05 08:04:00,2.28911,2.28911,2.28878,2.28878,9520045.0
2007-04-05 08:05:00,2.28865,2.28866,2.28844,2.28866,2117959.0
2007-04-05 08:06:00,2.28866,2.28882,2.28855,2.28855,6832064.0
2007-04-05 08:07:00,2.28851,2.28856,2.28847,2.28847,8424670.0
2007-04-05 08:08:00,2.28849,2.2886,2.28845,2.28845,8389055.0
2007-04-05 08:09:00,2.28858,2.28858,2.2884,2.28844,3776893.0
2007-04-05 08:10:00,2.28844,2.28882,2.28844,2.28848,1255180.0
2007-04-05 08:11:00,2.2886,2.2886,2.28835,2.28839,1149133.0
2007-04-05 08:12:00,2.28824,2.28844,2.28824,2.28833,5142115.0
2007-04-05 08:13:00,2.28828,2.28828,2.28806,2.28813,17112869.0
2007-04-05 08:14:00,2.28807,2.28807,2.28782,2.28782,9280964.0
2007-04-05 08:15:00,2.28784,2.28787,2.28764,2.28764,2027768.0
2007-04-05 08:16:00,2.28761,2.28761,2.28735,2.28745,11768042.0
2007-04-05 08:17:00,2.28748,2.28759,2.28748,2.28759,403614.0
2007-04-05 08:18:00,2.28752,2.28774,2.28751,2.28774,13788987.0
2007-04-05 08:19:00,2.2879,2.28827,2.2879,2.28815,2857149.0
2007-04-05 08:20:00,2.28816,2.28829,2.28802,2.28822,1946456.0
2007-04-05 08:21:00,2.28815,2.28886,2.28815,2.28886,2177686.0
2007-04-05 08:22:00,2.28882,2.28882,2.28803,2.28803,8036258.0
2007-04-05 08:23:00,2.28794,2.28794,2.28768,2.28768,1356970.0
2007-04-05 08:24:00,2.2877,2.28779,2.2877,2.28776,12526438.0
2007-04-05 08:25:00,2.28812,2.28822,2.28789,2.2881,4404001.0
2007-04-05 08:26:00,2.28818,2.28837,2.28818,2.28834,7926781.0
2007-04-05 08:27:00,2.28836,2.28842,2.28834,2.28842,2353669.0
2007-04-05 08:28:00,2.28837,2.28837,2.28815,2.28815,9773726.0
2007-04-05 08:29:00,2.2881,2.28821,2.28808,2.28816,1845618.0
2007-04-05 08:30:00,2.28826,2.28831,2.28818,2.28831,832955.0
2007-04-05 08:31:00,2.28823,2.28837,2.28823,2.28828,11054791.0
2007-04-05 08:32:00,2.28824,2.28824,2.28793,2.28793,1909925.0
2007-04-05 08:33:00,2.28802,2.28818,2.28801,2.28818,4110520.0
2007-04-05 08:34:00,2.2883,2.28841,2.28825,2.28829,5815065.0
2007-04-05 08:35:00,2.28832,2.28845,2.28832,2.28841,3677362.0
2007-04-05 08:36:00,2.28849,2.28863,2.28849,2.28856,2534948.0
2007-04-05 08:37:00,2.28846,2.28881,2.28846,2.28873,1075517.0
2007-04-05 08:38:00,2.2888,2.2888,2.28866,2.28876,2367029.0
2007-04-05 08:39:00,2.28884,2.28899,2.28858,2.28899,2006718.0
2007-04-05 08:40:00,2.28896,2.28907,2.28893,2.28899,15121936.0
2007-04-05 08:41:00,2.28896,2.28896,2.28865,2.28865,792955.0
2007-04-05 08:42:00,2.28851,2.28867,2.28848,2.28848,32779085.0
2007-04-05 08:43:00,2.28825,2.28848,2.28825,2.28832,3140476.0
2007-04-05 08:44:00,2.28844,2.28844,2.28821,2.28821,2227762.0
2007-04-05 08:45:00,2.2882,2.28838,2.28812,2.28829,993748.0
2007-04-05 08:46:00,2.28819,2.28828,2.28819,2.28819,3234451.0
2007-04-05 08:47:00,2.28824,2.28824,2.28814,2.28814,8693759.0
2007-04-05 08:48:00,2.28808,2.28809,2.28787,2.28787,7406840.0
2007-04-05 08:49:00,2.288,2.28808,2.28792,2.28797,574608.0
2007-04-05 08:50:00,2.28796,2.28796,2.28778,2.28794,14803073.0
2007-04-05 08:51:00,2.28782,2.28782,2.28768,2.2878,2219769.0
2007-04-05 08:52:00,2.28784,2.28792,2.28784,2.2879,1077508.0
2007-04-05 08:53:00,2.28782,2.28782,2.28752,2.28752,991332.0
2007-04-05 08:54:00,2.2877,2.28813,2.2877,2.28813,8377142.0
2007-04-05 08:55:00,2.28817,2.28849,2.28817,2.28849,4629474.0
2007-04-05 08:56:00,2.28837,2.28877,2.28837,2.28877,28810525.0
2007-04-05 08:57:00,2.28875,2.28898,2.28875,2.28898,12608480.0
2007-04-05 08:58:00,2.28904,2.28921,2.28903,2.28917,15661896.0
2007-04-05 08:59:00,2.28943,2.28952,2.28928,2.28952,4823555.0
2007-04-05 09:00:00,2.28964,2.28991,2.28964,2.28974,12130086.0
2007-04-05 09:01:00,2.28978,2.28978,2.2895,2.2895,6924002.0
2007-04-05 09:02:00,2.28947,2.28954,2.28934,2.28938,6266268.0
2007-04-05 09:03:00,2.28938,2.28946,2.28933,2.2894,1749898.0
2007-04-05 09:04:00,2.28938,2.28953,2.2893,2.2893,19250574.0
2007-04-05 09:05:00,2.28942,2.28942,2.28913,2.2892,7175178.0
2007-04-05 09:06:00,2.28927,2.28934,2.28922,2.28924,3601766.0
2007-04-05 09:07:00,2.28906,2.2892,2.28903,2.28912,1891945.0
2007-04-05 09:08:00,2.28902,2.28907,2.28868,2.28886,3110885.0
2007-04-05 09:09:00,2.28884,2.2889,2.28852,2.2889,1163626.0
2007-04-05 09:10:00,2.28885,2.28904,2.28884,2.28884,2637526.0
2007-04-05 09:11:00,2.2888,2.28893,2.2888,2.28893,3230102.0
2007-04-05 09:12:00,2.28888,2.28888,2.28872,2.28872,3051580.0
2007-04-05 09:13:00,2.28862,2.28867,2.28825,2.28856,2332545.0
2007-04-05 09:14:00,2.28848,2.28892,2.28848,2.28892,17223550.0
2007-04-05 09:15:00,2.28897,2.28922,2.28897,2.28899,4387711.0
2007-04-05 09:16:00,2.28903,2.28909,2.28892,2.28909,874539.0
2007-04-05 09:17:00,2.28911,2.2892,2.28899,2.28899,8999370.0
2007-04-05 09:18:00,2.28903,2.28911,2.28892,2.28905,1913240.0
2007-04-05 09:19:00,2.28905,2.28919,2.28901,2.28911,76404117.0
2007-04-05 09:20:00,2.28917,2.28917,2.28905,2.28911,623800.0
2007-04-05 09:21:00,2.28904,2.28922,2.28895,2.28922,1341225.0
2007-04-05 09:22:00,2.28934,2.28934,2.28913,2.2892,22450626.0
2007-04-05 09:23:00,2.28911,2.2893,2.2891,2.28918,9076054.0
2007-04-05 09:24:00,2.2892,2.2892,2.28896,2.28896,7554527.0
2007-04-05 09:25:00,2.28884,2.28886,2.28856,2.28864,6292165.0
2007-04-05 09:26:00,2.28858,2.28858,2.28829,2.28829,11274375.0
2007-04-05 09:27:00,2.28826,2.28864,2.28826,2.28864,871008.0
2007-04-05 09:28:00,2.28855,2.28855,2.28846,2.28846,1479977.0
2007-04-05 09:29:00,2.28817,2.28836,2.2881,2.28836,1268163.0
2007-04-05 09:30:00,2.28839,2.28846,2.28812,2.28845,3176377.0
2007-04-05 09:31:00,2.28845,2.28846,2.28818,2.28843,13047717.0
2007-04-05 09:32:00,2.28833,2.2884,2.28684,2.28684,5687497.0
2007-04-05 09:33:00,2.28834,2.28861,2.28831,2.28861,2460401.0
2007-04-05 09:34:00,2.28858,2.28899,2.28858,2.28899,4455320.0
2007-04-05 09:35:00,2.28916,2.28942,2.28916,2.28942,1025232.0
2007-04-05 09:36:00,2.28954,2.28966,2.28922,2.28945,4345388.0
2007-04-05 09:37:00,2.2894,2.28957,2.2894,2.28945,1319380.0
2007-04-05 09:38:00,2.28936,2.28957,2.28929,2.28929,6750281.0
2007-04-05 09:39:00,2.28909,2.28913,2.28879,2.28913,34164885.0
2007-04-05 09:40:00,2.28932,2.28949,2.28932,2.28945,2382354.0
2007-04-05 09:41:00,2.2894,2.28947,2.28924,2.28947,2235180.0
2007-04-05 09:42:00,2.28946,2.28959,2.28945,2.28956,8378747.0
2007-04-05 09:43:00,2.28957,2.28957,2.28944,2.28947,2199637.0
2007-04-05 09:44:00,2.28939,2.28956,2.28939,2.28955,2248677.0
2007-04-05 09:45:00,2.28956,2.28959,2.28934,2.28959,2552239.0
2007-04-05 09:46:00,2.28959,2.2896,2.28943,2.28943,1617124.0
2007-04-05 09:47:00,2.28922,2.28922,2.28876,2.28917,28491436.0
2007-04-05 09:48:00,2.28938,2.2895,2.28929,2.2895,5427877.0
2007-04-05 09:49:00,2.28945,2.28948,2.28905,2.28948,6260412.0
2007-04-05 09:50:00,2.28947,2.28947,2.2893,2.28943,12891689.0
2007-04-05 09:51:00,2.2892,2.28928,2.28894,2.28904,13948838.0
2007-04-05 09:52:00,2.28899,2.28913,2.2888,2.28913,3209146.0
2007-04-05 09:53:00,2.28935,2.28948,2.28929,2.28945,3949336.0
2007-04-05 09:54:00,2.28949,2.28963,2.28949,2.28955,466811.0
2007-04-05 09:55:00,2.28959,2.2896,2.28953,2.2896,20011881.0
2007-04-05 09:56:00,2.28961,2.28981,2.28951,2.28981,5776648.0
2007-04-05 09:57:00,2.28983,2.28986,2.28957,2.28971,805571.0
2007-04-05 09:58:00,2.28965,2.28974,2.28958,2.28974,3392304.0
2007-04-05 09:59:00,2.28969,2.28985,2.28969,2.28985,5641885.0
2007-04-05 10:00:00,2.28977,2.28977,2.28957,2.28957,1852093.0
2007-04-05 10:01:00,2.28951,2.28951,2.28939,2.28939,3744037.0
2007-04-05 10:02:00,2.28943,2.2896,2.28943,2.28959,3690890.0
2007-04-05 10:03:00,2.28955,2.28965,2.28951,2.2896,6930157.0
2007-04-05 10:04:00,2.2896,2.2896,2.2895,2.2895,3112319.0
2007-04-05 10:05:00,2.28947,2.28958,2.28942,2.28958,5890035.0
2007-04-05 10:06:00,2.28957,2.28958,2.28942,2.2895,6222821.0
2007-04-05 10:07:00,2.28948,2.28948,2.28933,2.28947,2353044.0
2007-04-05 10:08:00,2.28946,2.28946,2.28899,2.2893,17527603.0
2007-04-05 10:09:00,2.28939,2.28965,2.28927,2.28965,1343495.0
2007-04-05 10:10:00,2.28971,2.28971,2.28962,2.28962,9334586.0
2007-04-05 10:11:00,2.28954,2.28954,2.2893,2.2893,10021035.0
2007-04-05 10:12:00,2.2893,2.28945,2.28925,2.28925,14504964.0
2007-04-05 10:13:00,2.28921,2.28922,2.28881,2.28898,3679446.0
2007-04-05 10:14:00,2.28912,2.28938,2.28912,2.28929,9424901.0
2007-04-05 10:15:00,2.28911,2.28912,2.28884,2.28884,12040561.0
2007-04-05 10:16:00,2.28887,2.28933,2.28887,2.28933,34248544.0
2007-04-05 10:17:00,2.28922,2.28922,2.2891,2.28913,6425103.0
2007-04-05 10:18:00,2.28905,2.28917,2.28899,2.28902,9010317.0
2007-04-05 10:19:00,2.28896,2.28904,2.28871,2.28871,8719098.0
2007-04-05 10:20:00,2.28862,2.28869,2.28841,2.2885,4879132.0
2007-04-05 10:21:00,2.28846,2.28846,2.28822,2.28825,557016.0
2007-04-05 10:22:00,2.28822,2.28822,2.288,2.28801,4637297.0
2007-04-05 10:23:00,2.28796,2.28797,2.28764,2.28764,3757361.0
2007-04-05 10:24:00,2.28769,2.28769,2.28737,2.28745,825305.0
2007-04-05 10:25:00,2.28758,2.28773,2.28756,2.28767,1941174.0
2007-04-05 10:26:00,2.28771,2.28777,2.28761,2.28761,1917975.0
2007-04-05 10:27:00,2.28748,2.28748,2.28728,2.28747,14895663.0
2007-04-05 10:28:00,2.28751,2.2876,2.28742,2.2876,6179103.0
2007-04-05 10:29:00,2.28758,2.28761,2.28747,2.2876,15552039.0
2007-04-05 10:30:00,2.28751,2.28751,2.28706,2.28706,1592857.0
2007-04-05 10:31:00,2.28696,2.28696,2.28623,2.28623,9983197.0
2007-04-05 10:32:00,2.28623,2.28631,2.286,2.2862,3186626.0
2007-04-05 10:33:00,2.28614,2.28629,2.28614,2.28629,1813960.0
2007-04-05 10:34:00,2.28637,2.28655,2.28637,2.28655,998412.0
2007-04-05 10:35:00,2.28652,2.2867,2.28646,2.28646,2963145.0
2007-04-05 10:36:00,2.28641,2.28641,2.28617,2.28632,19787346.0
2007-04-05 10:37:00,2.2863,2.2863,2.286,2.286,3358291.0
2007-04-05 10:38:00,2.28621,2.28667,2.28621,2.28667,4696088.0
2007-04-05 10:39:00,2.28667,2.28667,2.28628,2.28659,8705389.0
2007-04-05 10:40:00,2.28648,2.28648,2.28595,2.28599,8599248.0
2007-04-05 10:41:00,2.28602,2.28602,2.28572,2.28572,2579315.0
2007-04-05 10:42:00,2.2858,2.2858,2.28566,2.28569,5268397.0
2007-04-05 10:43:00,2.28577,2.28591,2.28577,2.28591,2716364.0
2007-04-05 10:44:00,2.28598,2.28612,2.28595,2.2861,22311259.0
2007-04-05 10:45:00,2.28612,2.2862,2.286,2.286,4258377.0
2007-04-05 10:46:00,2.28581,2.28602,2.28581,2.28585,9997879.0
2007-04-05 10:47:00,2.28582,2.28582,2.28538,2.28538,1115705.0
2007-04-05 10:48:00,2.28543,2.28549,2.28535,2.28546,16903403.0
2007-04-05 10:49:00,2.28549,2.28557,2.28538,2.28538,2545929.0
2007-04-05 10:50:00,2.28536,2.28551,2.28518,2.28551,1507390.0
2007-04-05 10:51:00,2.28561,2.28571,2.28551,2.28571,8003429.0
2007-04-05 10:52:00,2.2857,2.2857,2.28542,2.28542,2000104.0
2007-04-05 10:53:00,2.28517,2.28517,2.28469,2.28469,1101654.0
2007-04-05 10:54:00,2.28465,2.28473,2.28463,2.28464,8264527.0
2007-04-05 10:55:00,2.28469,2.28472,2.28465,2.28466,9965996.0
2007-04-05 10:56:00,2.2845,2.2845,2.28428,2.28432,22691634.0
2007-04-05 10:57:00,2.28433,2.28459,2.28433,2.28459,4856472.0
2007-04-05 10:58:00,2.28468,2.2854,2.28346,2.28486,4420969.0
2007-04-05 10:59:00,2.28496,2.28496,2.28477,2.28477,1732705.0
2007-04-05 11:00:00,2.28463,2.28464,2.28446,2.28455,2266938.0
2007-04-05 11:01:00,2.28456,2.28472,2.28456,2.28458,4173930.0
2007-04-05 11:02:00,2.28474,2.2848,2.2847,2.2848,1580426.0
2007-04-05 11:03:00,2.28474,2.28502,2.28473,2.28502,3731565.0
2007-04-05 11:04:00,2.28511,2.2852,2.28496,2.28496,21635428.0
2007-04-05 11:05:00,2.28477,2.28478,2.28455,2.28473,1891990.0
2007-04-05 11:06:00,2.28471,2.28483,2.28468,2.28483,6623668.0
2007-04-05 11:07:00,2.28506,2.28543,2.28486,2.28543,6291627.0
2007-04-05 11:08:00,2.28545,2.28552,2.28542,2.28542,9573513.0
2007-04-05 11:09:00,2.28532,2.28532,2.28517,2.28523,10493195.0
2007-04-05 11:10:00,2.28514,2.28531,2.28514,2.28531,12575976.0
2007-04-05 11:11:00,2.28533,2.2856,2.28532,2.2856,2130906.0
2007-04-05 11:12:00,2.28557,2.28559,2.2854,2.28542,2597356.0
2007-04-05 11:13:00,2.2853,2.28549,2.28516,2.28549,5327856.0
2007-04-05 11:14:00,2.28539,2.2855,2.28539,2.28547,5801838.0
2007-04-05 11:15:00,2.28546,2.28546,2.28511,2.28511,3433706.0
2007-04-05 11:16:00,2.28518,2.28537,2.28517,2.28537,684649.0
2007-04-05 11:17:00,2.28533,2.28535,2.28524,2.28524,3121329.0
2007-04-05 11:18:00,2.28521,2.2853,2.28517,2.28519,2744503.0
2007-04-05 11:19:00,2.28516,2.28516,2.28503,2.28503,3494538.0
2007-04-05 11:20:00,2.28494,2.2851,2.28491,2.28491,1125338.0
2007-04-05 11:21:00,2.28486,2.28486,2.28473,2.28475,9346883.0
2007-04-05 11:22:00,2.28427,2.28464,2.28397,2.28397,12536324.0
2007-04-05 11:23:00,2.28392,2.28408,2.28391,2.28408,1436405.0
2007-04-05 11:24:00,2.28414,2.28415,2.28382,2.28415,2880789.0
2007-04-05 11:25:00,2.28419,2.28434,2.28395,2.28395,1572536.0
2007-04-05 11:26:00,2.28429,2.2844,2.28422,2.28439,10738724.0
2007-04-05 11:27:00,2.28437,2.28437,2.28421,2.28427,3817705.0
2007-04-05 11:28:00,2.28421,2.28421,2.28394,2.28412,31560009.0
2007-04-05 11:29:00,2.28408,2.28427,2.28408,2.28427,2941276.0
2007-04-05 11:30:00,2.28431,2.28469,2.28431,2.28469,5974210.0
2007-04-05 11:31:00,2.28472,2.2848,2.28454,2.28455,16392484.0
2007-04-05 11:32:00,2.28448,2.28458,2.28445,2.28456,17322896.0
2007-04-05 11:33:00,2.28461,2.28475,2.28461,2.28475,3439951.0
2007-04-05 11:34:00,2.28497,2.28515,2.28497,2.2851,7048254.0
2007-04-05 11:35:00,2.28508,2.28508,2.28473,2.28476,564152.0
2007-04-05 11:36:00,2.2847,2.2847,2.28419,2.2846,6137923.0
2007-04-05 11:37:00,2.28467,2.285,2.28467,2.285,6281504.0
2007-04-05 11:38:00,2.28502,2.28525,2.28502,2.28525,6135532.0
2007-04-05 11:39:00,2.28542,2.28561,2.28542,2.28561,5843788.0
2007-04-05 11:40:00,2.28553,2.28569,2.28544,2.28567,3273452.0
2007-04-05 11:41:00,2.28563,2.2857,2.28545,2.2857,8019512.0
2007-04-05 11:42:00,2.28574,2.28574,2.28543,2.28543,5021107.0
2007-04-05 11:43:00,2.28556,2.28575,2.28549,2.28575,12332523.0
2007-04-05 11:44:00,2.28581,2.28598,2.28581,2.28598,17298680.0
2007-04-05 11:45:00,2.286,2.28615,2.286,2.28604,572992.0
2007-04-05 11:46:00,2.2858,2.28581,2.28544,2.28581,4379291.0
2007-04-05 11:47:00,2.28574,2.28596,2.2857,2.28596,6166357.0
2007-04-05 11:48:00,2.28611,2.28631,2.28611,2.28612,2914140.0
2007-04-05 11:49:00,2.28613,2.28618,2.28599,2.28599,21244768.0
2007-04-05 11:50:00,2.28603,2.28603,2.2858,2.2858,8627047.0
2007-04-05 11:51:00,2.28597,2.28597,2.28568,2.28586,2923124.0
2007-04-05 11:52:00,2.28589,2.28589,2.28534,2.28534,6450167.0
2007-04-05 11:53:00,2.28533,2.2862,2.28533,2.28616,3081542.0
2007-04-05 11:54:00,2.28633,2.28635,2.28616,2.28618,6097035.0
2007-04-05 11:55:00,2.28609,2.28636,2.28609,2.2862,3117254.0
2007-04-05 11:56:00,2.2862,2.28653,2.28617,2.28653,5275047.0
2007-04-05 11:57:00,2.2866,2.28661,2.28651,2.28661,12079792.0
2007-04-05 11:58:00,2.28647,2.28684,2.28647,2.28652,25074815.0
2007-04-05 11:59:00,2.28697,2.28717,2.28697,2.28714,1025671.0
2007-04-05 12:00:00,2.28714,2.28745,2.28714,2.28745,2218186.0
2007-04-05 12:01:00,2.2875,2.28765,2.2875,2.28752,5534274.0
2007-04-05 12:02:00,2.28761,2.28767,2.28752,2.28752,2842181.0
2007-04-05 12:03:00,2.28748,2.28748,2.28687,2.28687,13579809.0
2007-04-05 12:04:00,2.28683,2.28683,2.28667,2.28667,2537979.0
2007-04-05 12:05:00,2.28679,2.28696,2.28631,2.28694,6190619.0
2007-04-05 12:06:00,2.28696,2.28696,2.28673,2.28673,7232433.0
2007-04-05 12:07:00,2.28678,2.28678,2.28644,2.28644,12800417.0
2007-04-05 12:08:00,2.28641,2.28641,2.28578,2.28611,922188.0
2007-04-05 12:09:00,2.28608,2.28608,2.28569,2.28569,3331113.0
2007-04-05 12:10:00,2.28581,2.28581,2.28533,2.28533,10293300.0
2007-04-05 12:11:00,2.28504,2.28513,2.28468,2.28478,6486534.0
2007-04-05 12:12:00,2.28479,2.28502,2.28463,2.28502,3612007.0
2007-04-05 12:13:00,2.28505,2.28531,2.28479,2.28479,3863214.0
2007-04-05 12:14:00,2.2849,2.28508,2.2849,2.28508,849236.0
2007-04-05 12:15:00,2.28512,2.2854,2.28512,2.2854,1445645.0
2007-04-05 12:16:00,2.28545,2.28569,2.28545,2.28554,2497352.0
2007-04-05 12:17:00,2.28539,2.28545,2.28524,2.2853,5913641.0
2007-04-05 12:18:00,2.28527,2.28536,2.28519,2.28519,6334253.0
2007-04-05 12:19:00,2.28496,2.28498,2.2847,2.28476,1169563.0
2007-04-05 12:20:00,2.28482,2.2852,2.28472,2.2852,7763828.0
2007-04-05 12:21:00,2.28512,2.28512,2.28485,2.28485,999207.0
2007-04-05 12:22:00,2.28472,2.28472,2.28462,2.28462,11423571.0
2007-04-05 12:23:00,2.28455,2.28455,2.28412,2.28419,38618984.0
2007-04-05 12:24:00,2.28452,2.28481,2.28452,2.28481,20266395.0
2007-04-05 12:25:00,2.28497,2.28521,2.28497,2.28521,7851281.0
2007-04-05 12:26:00,2.28524,2.28564,2.28524,2.28564,6699087.0
2007-04-05 12:27:00,2.28551,2.28551,2.28521,2.28549,10129172.0
2007-04-05 12:28:00,2.28564,2.28564,2.28499,2.28499,1309764.0
2007-04-05 12:29:00,2.28492,2.28492,2.28458,2.28458,5748626.0
2007-04-05 12:30:00,2.2844,2.28442,2.28386,2.28386,5423221.0
2007-04-05 12:31:00,2.28375,2.28375,2.28341,2.28353,457078.0
2007-04-05 12:32:00,2.28324,2.28386,2.28324,2.28364,7980611.0
2007-04-05 12:33:00,2.28339,2.28345,2.28325,2.28326,25104613.0
2007-04-05 12:34:00,2.28334,2.28366,2.2832,2.28366,964066.0
2007-04-05 12:35:00,2.28371,2.28371,2.28339,2.28367,3345866.0
2007-04-05 12:36:00,2.28381,2.28407,2.28381,2.28396,2721359.0
2007-04-05 12:37:00,2.28393,2.28394,2.28387,2.28391,2551107.0
2007-04-05 12:38:00,2.28393,2.28393,2.28369,2.28369,763615.0
2007-04-05 12:39:00,2.28354,2.28354,2.28322,2.28322,26015724.0
2007-04-05 12:40:00,2.28341,2.28356,2.28341,2.28353,10985551.0
2007-04-05 12:41:00,2.28353,2.28357,2.28333,2.28335,1282520.0
2007-04-05 12:42:00,2.2833,2.2833,2.28282,2.28328,7221714.0
2007-04-05 12:43:00,2.28346,2.28398,2.28346,2.28398,4209638.0
2007-04-05 12:44:00,2.28402,2.28442,2.28402,2.28442,31894600.0
2007-04-05 12:45:00,2.28443,2.28453,2.28435,2.28453,3105276.0
2007-04-05 12:46:00,2.28458,2.28475,2.28458,2.28473,2880621.0
2007-04-05 12:47:00,2.28458,2.28476,2.28458,2.2846,1421814.0
2007-04-05 12:48:00,2.28464,2.28464,2.28453,2.28453,5336023.0
2007-04-05 12:49:00,2.28446,2.28446,2.28422,2.28442,1088458.0
2007-04-05 12:50:00,2.28453,2.2847,2.28453,2.28461,3507373.0
2007-04-05 12:51:00,2.28466,2.28466,2.28397,2.28418,4489669.0
2007-04-05 12:52:00,2.28433,2.28469,2.28433,2.28469,28170420.0
2007-04-05 12:53:00,2.28462,2.28467,2.28447,2.28467,1180155.0
2007-04-05 12:54:00,2.28482,2.28517,2.28482,2.28491,7868360.0
2007-04-05 12:55:00,2.28505,2.28505,2.28453,2.28453,3203229.0
2007-04-05 12:56:00,2.28315,2.28458,2.28315,2.28451,10203678.0
2007-04-05 12:57:00,2.28435,2.28435,2.28408,2.28408,6716516.0
2007-04-05 12:58:00,2.28405,2.2841,2.28381,2.28381,18477959.0
2007-04-05 12:59:00,2.28367,2.28378,2.28347,2.28351,32507915.0
2007-04-05 13:00:00,2.28349,2.28349,2.28333,2.28334,2685831.0
2007-04-05 13:01:00,2.28326,2.28326,2.28296,2.28296,3063368.0
2007-04-05 13:02:00,2.28307,2.28307,2.28269,2.28286,13263321.0
2007-04-05 13:03:00,2.28287,2.28287,2.28262,2.28262,22406432.0
2007-04-05 13:04:00,2.28256,2.2826,2.28239,2.28239,3721948.0
2007-04-05 13:05:00,2.28242,2.28242,2.28211,2.28211,15123091.0
2007-04-05 13:06:00,2.28213,2.2822,2.28203,2.28203,15497997.0
2007-04-05 13:07:00,2.28191,2.28195,2.28176,2.28176,297081.0
2007-04-05 13:08:00,2.28168,2.2817,2.28143,2.28143,4895269.0
2007-04-05 13:09:00,2.28144,2.28144,2.28119,2.28119,7652549.0
2007-04-05 13:10:00,2.2812,2.2812,2.28095,2.28101,704956.0
2007-04-05 13:11:00,2.281,2.281,2.28054,2.28054,8877024.0
2007-04-05 13:12:00,2.28064,2.28064,2.28042,2.28045,6402730.0
2007-04-05 13:13:00,2.28042,2.28042,2.28009,2.28009,602299.0
2007-04-05 13:14:00,2.28021,2.28021,2.27993,2.27993,20916840.0
2007-04-05 13:15:00,2.27978,2.27985,2.27955,2.27955,2797942.0
2007-04-05 13:16:00,2.27959,2.27959,2.27934,2.27945,7393059.0
2007-04-05 13:17:00,2.27937,2.27937,2.27904,2.27913,2649763.0
2007-04-05 13:18:00,2.27894,2.27904,2.27889,2.27889,13399679.0
2007-04-05 13:19:00,2.27887,2.27887,2.27863,2.27863,1737429.0
2007-04-05 13:20:00,2.27854,2.27854,2.2783,2.27841,5613085.0
2007-04-05 13:21:00,2.27838,2.27838,2.27791,2.27791,32811327.0
2007-04-05 13:22:00,2.27802,2.27802,2.27776,2.27776,4676946.0
2007-04-05 13:23:00,2.27775,2.27775,2.27749,2.27749,1112881.0
2007-04-05 13:24:00,2.27749,2.27754,2.27727,2.27738,6812419.0
2007-04-05 13:25:00,2.27733,2.27733,2.27714,2.27715,4201064.0
2007-04-05 13:26:00,2.27712,2.27712,2.27682,2.27687,8266831.0
2007-04-05 13:27:00,2.27681,2.27681,2.27653,2.27659,889718.0
2007-04-05 13:28:00,2.27654,2.27654,2.27629,2.27634,1607597.0
2007-04-05 13:29:00,2.27631,2.27631,2.27615,2.27615,8357187.0
2007-04-05 13:30:00,2.27614,2.27614,2.2758,2.27582,3804058.0
2007-04-05 13:31:00,2.27572,2.27582,2.27561,2.27561,1132774.0
2007-04-05 13:32:00,2.2756,2.2756,2.27516,2.27516,3776812.0
2007-04-05 13:33:00,2.27536,2.27536,2.27504,2.27504,1833494.0
2007-04-05 13:34:00,2.27503,2.27503,2.27482,2.27488,741290.0
2007-04-05 13:35:00,2.27482,2.27482,2.27446,2.27446,12689718.0
2007-04-05 13:36:00,2.27458,2.27458,2.27437,2.27437,6403213.0
2007-04-05 13:37:00,2.2743,2.27433,2.27396,2.27422,863550.0
2007-04-05 13:38:00,2.27417,2.27439,2.27417,2.27434,8207116.0
2007-04-05 13:39:00,2.27427,2.27427,2.27394,2.27405,12736347.0
2007-04-05 13:40:00,2.27399,2.27399,2.27373,2.27384,16923381.0
2007-04-05 13:41:00,2.27377,2.27377,2.27359,2.27365,4133052.0
2007-04-05 13:42:00,2.27362,2.27362,2.27329,2.27343,3779415.0
2007-04-05 13:43:00,2.27333,2.27333,2.2731,2.27314,3131585.0
2007-04-05 13:44:00,2.27307,2.27307,2.27276,2.27281,3565965.0
2007-04-05 13:45:00,2.27278,2.27278,2.27257,2.2726,1953087.0
2007-04-05 13:46:00,2.27248,2.27251,2.27238,2.27239,14657577.0
2007-04-05 13:47:00,2.27234,2.27234,2.27212,2.27218,12923399.0
2007-04-05 13:48:00,2.27213,2.27213,2.27184,2.27195,2810579.0
2007-04-05 13:49:00,2.2721,2.27219,2.27169,2.27169,18768981.0
2007-04-05 13:50:00,2.2718,2.27201,2.2718,2.27187,1632931.0
2007-04-05 13:51:00,2.27039,2.27211,2.27039,2.27164,783829.0
2007-04-05 13:52:00,2.27156,2.27156,2.27138,2.27144,9296582.0
2007-04-05 13:53:00,2.27132,2.27134,2.27111,2.27111,2086165.0
2007-04-05 13:54:00,2.27098,2.27107,2.2707,2.2707,38399120.0
2007-04-05 13:55:00,2.27077,2.27077,2.27047,2.27047,2001458.0
2007-04-05 13:56:00,2.27035,2.27047,2.27028,2.27028,4794347.0
2007-04-05 13:57:00,2.27027,2.27027,2.26999,2.26999,12226994.0
2007-04-05 13:58:00,2.27008,2.27008,2.26975,2.26975,6516810.0
2007-04-05 13:59:00,2.26975,2.26975,2.26933,2.26933,219495.0
2007-04-05 14:00:00,2.2693,2.2693,2.2691,2.2691,19003307.0
2007-04-05 14:01:00,2.26909,2.26909,2.26869,2.26869,6275579.0
2007-04-05 14:02:00,2.26885,2.26906,2.26885,2.26902,5396292.0
2007-04-05 14:03:00,2.2688,2.26888,2.26868,2.26868,2340590.0
2007-04-05 14:04:00,2.26871,2.26895,2.26871,2.26872,1942482.0
2007-04-05 14:05:00,2.26866,2.26873,2.2686,2.26873,3044949.0
2007-04-05 14:06:00,2.26862,2.26879,2.26862,2.26874,18062813.0
2007-04-05 14:07:00,2.26857,2.26857,2.26798,2.26804,17173472.0
2007-04-05 14:08:00,2.26795,2.26795,2.26761,2.26761,2203704.0
2007-04-05 14:09:00,2.26762,2.26786,2.26751,2.26786,3412569.0
2007-04-05 14:10:00,2.26785,2.26815,2.26785,2.26815,8669419.0
2007-04-05 14:11:00,2.26825,2.26863,2.26825,2.26837,4738742.0
2007-04-05 14:12:00,2.26821,2.26821,2.2679,2.26802,1582777.0
2007-04-05 14:13:00,2.26796,2.26796,2.26722,2.26722,4746312.0
2007-04-05 14:14:00,2.26714,2.26737,2.26714,2.26727,8612494.0
2007-04-05 14:15:00,2.26723,2.26749,2.26719,2.26739,4289231.0
2007-04-05 14:16:00,2.26755,2.26773,2.26755,2.26764,5853942.0
2007-04-05 14:17:00,2.26776,2.26794,2.26766,2.26792,11464904.0
2007-04-05 14:18:00,2.268,2.2683,2.26798,2.2683,465260.0
2007-04-05 14:19:00,2.26828,2.26842,2.26828,2.26832,3330293.0
2007-04-05 14:20:00,2.26852,2.2686,2.26848,2.2686,5984987.0
2007-04-05 14:21:00,2.26862,2.26884,2.26862,2.26884,12664084.0
2007-04-05 14:22:00,2.26882,2.26912,2.26882,2.26894,13134263.0
2007-04-05 14:23:00,2.26873,2.26889,2.26858,2.26889,1471509.0
2007-04-05 14:24:00,2.26896,2.26902,2.26885,2.26902,8396123.0
2007-04-05 14:25:00,2.26888,2.269,2.26878,2.26878,2312717.0
2007-04-05 14:26:00,2.26886,2.26897,2.26872,2.26872,1293351.0
2007-04-05 14:27:00,2.26883,2.26907,2.26873,2.26903,5371097.0
2007-04-05 14:28:00,2.26887,2.26895,2.26858,2.26858,5243866.0
2007-04-05 14:29:00,2.26853,2.26864,2.26849,2.26864,1889756.0
2007-04-05 14:30:00,2.26854,2.26885,2.26854,2.2687,14251461.0
2007-04-05 14:31:00,2.26863,2.26878,2.26852,2.26852,684338.0
2007-04-05 14:32:00,2.26836,2.26841,2.26807,2.26807,4598841.0
2007-04-05 14:33:00,2.26811,2.26811,2.2677,2.2677,4452961.0
2007-04-05 14:34:00,2.26756,2.26756,2.26688,2.26688,3661292.0
2007-04-05 14:35:00,2.26676,2.2668,2.26643,2.26656,27513235.0
2007-04-05 14:36:00,2.26673,2.26676,2.26636,2.26671,10580830.0
2007-04-05 14:37:00,2.26681,2.26707,2.26681,2.26707,866182.0
2007-04-05 14:38:00,2.26705,2.26726,2.26705,2.26726,5747883.0
2007-04-05 14:39:00,2.26732,2.26732,2.2672,2.26731,405437.0
2007-04-05 14:40:00,2.26761,2.26777,2.26755,2.26755,4141948.0
2007-04-05 14:41:00,2.26763,2.2678,2.26763,2.26772,1607679.0
2007-04-05 14:42:00,2.26786,2.26809,2.26786,2.26809,6202584.0
2007-04-05 14:43:00,2.26814,2.26817,2.26792,2.26804,778051.0
2007-04-05 14:44:00,2.26793,2.26793,2.26736,2.26787,15753367.0
2007-04-05 14:45:00,2.26787,2.2681,2.26787,2.26801,8926859.0
2007-04-05 14:46:00,2.26806,2.26806,2.26792,2.26792,4502540.0
2007-04-05 14:47:00,2.26785,2.26785,2.2677,2.26783,8078281.0
2007-04-05 14:48:00,2.2678,2.2678,2.26775,2.26775,1684293.0
2007-04-05 14:49:00,2.26775,2.26791,2.26772,2.26772,2445225.0
2007-04-05 14:50:00,2.26766,2.26766,2.26725,2.26725,18453784.0
2007-04-05 14:51:00,2.26727,2.26744,2.26715,2.26744,371156.0
2007-04-05 14:52:00,2.26748,2.26754,2.26738,2.26738,2314581.0
2007-04-05 14:53:00,2.26752,2.26768,2.2675,2.26757,5619372.0
2007-04-05 14:54:00,2.26748,2.26748,2.26721,2.26732,1188261.0
2007-04-05 14:55:00,2.26727,2.26739,2.26727,2.26739,1736979.0
2007-04-05 14:56:00,2.26748,2.26765,2.26606,2.26765,4184121.0
2007-04-05 14:57:00,2.26758,2.26765,2.26745,2.26745,11722043.0
2007-04-05 14:58:00,2.26745,2.26756,2.26745,2.26754,11676599.0
2007-04-05 14:59:00,2.26758,2.26766,2.26757,2.26763,3361848.0
2007-04-05 15:00:00,2.26767,2.26789,2.26767,2.26789,1646024.0
2007-04-05 15:01:00,2.26792,2.26817,2.26788,2.26817,1719772.0
2007-04-05 15:02:00,2.26832,2.26862,2.26832,2.26862,2451512.0
2007-04-05 15:03:00,2.2686,2.26863,2.2683,2.26833,1244541.0
2007-04-05 15:04:00,2.26834,2.26839,2.2683,2.26831,9203136.0
2007-04-05 15:05:00,2.26831,2.26831,2.26809,2.26809,4501148.0
2007-04-05 15:06:00,2.26794,2.26797,2.26777,2.26791,4140625.0
2007-04-05 15:07:00,2.26809,2.26829,2.26809,2.26813,4282212.0
2007-04-05 15:08:00,2.26818,2.26824,2.26813,2.26815,26812534.0
2007-04-05 15:09:00,2.26793,2.26817,2.26793,2.26806,4660614.0
2007-04-05 15:10:00,2.26822,2.26855,2.26822,2.26849,1429816.0
2007-04-05 15:11:00,2.26854,2.26874,2.26854,2.26864,17834235.0
2007-04-05 15:12:00,2.26863,2.26898,2.26855,2.26898,1582122.0
2007-04-05 15:13:00,2.26914,2.2694,2.26914,2.26914,16890127.0
2007-04-05 15:14:00,2.26914,2.26921,2.26882,2.26887,3710450.0
2007-04-05 15:15:00,2.26894,2.26894,2.26865,2.2687,4437059.0
2007-04-05 15:16:00,2.26852,2.26854,2.26819,2.26854,8382997.0
2007-04-05 15:17:00,2.26854,2.26854,2.2683,2.26837,4018298.0
2007-04-05 15:18:00,2.26841,2.26843,2.26808,2.26808,5819526.0
2007-04-05 15:19:00,2.2681,2.2681,2.26781,2.26781,23675216.0
2007-04-05 15:20:00,2.26795,2.26808,2.26769,2.26808,9413691.0
2007-04-05 15:21:00,2.26811,2.26897,2.26811,2.26897,20523914.0
2007-04-05 15:22:00,2.269,2.26922,2.26892,2.26905,13365579.0
2007-04-05 15:23:00,2.26924,2.2694,2.2691,2.2694,19905737.0
2007-04-05 15:24:00,2.26943,2.26965,2.26939,2.26962,3962163.0
2007-04-05 15:25:00,2.26962,2.26984,2.26962,2.26984,2984121.0
2007-04-05 15:26:00,2.26979,2.27005,2.26979,2.27005,3653748.0
2007-04-05 15:27:00,2.27014,2.27037,2.27014,2.27037,3708462.0
2007-04-05 15:28:00,2.27025,2.27059,2.27025,2.27059,4205833.0
2007-04-05 15:29:00,2.27056,2.27077,2.27056,2.27077,8221603.0
2007-04-05 15:30:00,2.27077,2.27101,2.27075,2.2709,15836381.0
2007-04-05 15:31:00,2.27081,2.27081,2.27052,2.27052,3175702.0
2007-04-05 15:32:00,2.27033,2.27049,2.27025,2.27044,2415691.0
2007-04-05 15:33:00,2.27048,2.27096,2.27048,2.27083,7965846.0
2007-04-05 15:34:00,2.27092,2.27133,2.27089,2.27127,3413182.0
2007-04-05 15:35:00,2.2717,2.27195,2.2717,2.27195,9332930.0
2007-04-05 15:36:00,2.27185,2.27185,2.27138,2.27138,8219669.0
2007-04-05 15:37:00,2.27134,2.27134,2.27093,2.27093,547667.0
2007-04-05 15:38:00,2.27094,2.27095,2.27078,2.27092,2496614.0
2007-04-05 15:39:00,2.27091,2.27091,2.27073,2.2709,2620204.0
2007-04-05 15:40:00,2.27077,2.27081,2.27061,2.27061,4392561.0
2007-04-05 15:41:00,2.27051,2.27051,2.27018,2.27018,1170799.0
2007-04-05 15:42:00,2.27027,2.27045,2.27027,2.27041,6561618.0
2007-04-05 15:43:00,2.27059,2.27082,2.27034,2.27034,2938240.0
2007-04-05 15:44:00,2.27052,2.27052,2.2702,2.2702,30939883.0
2007-04-05 15:45:00,2.27031,2.27077,2.27031,2.27064,6195437.0
2007-04-05 15:46:00,2.27065,2.27078,2.27045,2.27045,15709431.0
2007-04-05 15:47:00,2.27036,2.27057,2.27034,2.2705,1310891.0
2007-04-05 15:48:00,2.27035,2.27049,2.27032,2.27047,3058026.0
2007-04-05 15:49:00,2.27053,2.2707,2.27036,2.2707,13261256.0
2007-04-05 15:50:00,2.27071,2.27095,2.27071,2.27073,870421.0
2007-04-05 15:51:00,2.27075,2.27081,2.27058,2.27081,28399937.0
2007-04-05 15:52:00,2.27082,2.27085,2.27069,2.27069,8392493.0
2007-04-05 15:53:00,2.27063,2.27078,2.2705,2.27078,14693844.0
2007-04-05 15:54:00,2.27079,2.27083,2.27018,2.27018,2487977.0
2007-04-05 15:55:00,2.27021,2.27029,2.27001,2.27016,2332735.0
2007-04-05 15:56:00,2.27,2.27,2.26933,2.26959,6516400.0
2007-04-05 15:57:00,2.26967,2.26978,2.26965,2.26977,14445142.0
2007-04-05 15:58:00,2.26988,2.27024,2.26988,2.27003,12219507.0
2007-04-05 15:59:00,2.26997,2.26997,2.26975,2.2699,1444971.0
2007-04-05 16:00:00,2.26977,2.26977,2.2692,2.26922,10283886.0
2007-04-05 16:01:00,2.26904,2.26907,2.26862,2.26862,144278.0
2007-04-05 16:02:00,2.26851,2.26851,2.26793,2.26793,3980617.0
2007-04-05 16:03:00,2.26797,2.26797,2.26726,2.26726,3186472.0
2007-04-05 16:04:00,2.26727,2.26739,2.26719,2.26725,8516131.0
2007-04-05 16:05:00,2.26733,2.26733,2.26669,2.26669,5447547.0
2007-04-05 16:06:00,2.26645,2.26674,2.26645,2.26666,5104898.0
2007-04-05 16:07:00,2.26674,2.26696,2.26666,2.26666,899698.0
2007-04-05 16:08:00,2.26638,2.26639,2.26599,2.26615,3612219.0
2007-04-05 16:09:00,2.26609,2.26609,2.26592,2.26592,2832048.0
2007-04-05 16:10:00,2.26574,2.26584,2.26563,2.26584,6218007.0
2007-04-05 16:11:00,2.26585,2.26585,2.26576,2.26577,571546.0
2007-04-05 16:12:00,2.2657,2.26605,2.2657,2.266,11106370.0
2007-04-05 16:13:00,2.26599,2.26612,2.2659,2.26595,1012451.0
2007-04-05 16:14:00,2.2657,2.26573,2.26557,2.26558,430286.0
2007-04-05 16:15:00,2.26564,2.26602,2.26552,2.26591,18091296.0
2007-04-05 16:16:00,2.26587,2.26596,2.26569,2.26586,2801025.0
2007-04-05 16:17:00,2.26585,2.26599,2.26577,2.26577,9643835.0
2007-04-05 16:18:00,2.26557,2.26557,2.26516,2.26522,3905192.0
2007-04-05 16:19:00,2.26504,2.26504,2.26485,2.26497,2654336.0
2007-04-05 16:20:00,2.26491,2.26491,2.26471,2.26487,3648022.0
2007-04-05 16:21:00,2.26499,2.26538,2.26499,2.26538,3890712.0
2007-04-05 16:22:00,2.26555,2.2662,2.26555,2.2662,4126636.0
2007-04-05 16:23:00,2.26609,2.26609,2.26572,2.26572,14784199.0
2007-04-05 16:24:00,2.26552,2.26555,2.26508,2.26508,1735054.0
2007-04-05 16:25:00,2.26569,2.26579,2.26558,2.26558,9429071.0
2007-04-05 16:26:00,2.26544,2.26544,2.26526,2.26541,9158399.0
2007-04-05 16:27:00,2.26524,2.26526,2.26476,2.26476,2191000.0
2007-04-05 16:28:00,2.26472,2.26506,2.26472,2.26503,11176738.0
2007-04-05 16:29:00,2.26503,2.26534,2.26503,2.26534,28754956.0
2007-04-05 16:30:00,2.26537,2.26537,2.26519,2.26526,1883855.0
2007-04-05 16:31:00,2.26517,2.26519,2.26502,2.26502,1302552.0
2007-04-05 16:32:00,2.26497,2.26503,2.26484,2.26502,6087725.0
2007-04-05 16:33:00,2.26514,2.26571,2.26514,2.26571,6082364.0
2007-04-05 16:34:00,2.2657,2.2657,2.26545,2.26559,3799701.0
2007-04-05 16:35:00,2.26566,2.2659,2.26566,2.26573,4479947.0
2007-04-05 16:36:00,2.26582,2.26585,2.26578,2.26583,3427773.0
2007-04-05 16:37:00,2.26591,2.26625,2.26591,2.26625,926698.0
2007-04-05 16:38:00,2.26627,2.26635,2.26604,2.2661,3593404.0
2007-04-05 16:39:00,2.26614,2.26622,2.26614,2.26618,2759481.0
2007-04-05 16:40:00,2.26614,2.26624,2.26608,2.26608,6073522.0
2007-04-05 16:41:00,2.26605,2.26605,2.26586,2.26586,27158560.0
2007-04-05 16:42:00,2.26584,2.26584,2.26557,2.26559,19129910.0
2007-04-05 16:43:00,2.26554,2.26554,2.26536,2.26536,1633429.0
2007-04-05 16:44:00,2.26543,2.26543,2.26523,2.26523,11823216.0
2007-04-05 16:45:00,2.26508,2.26508,2.26492,2.26507,1771051.0
2007-04-05 16:46:00,2.26496,2.26516,2.26494,2.26494,25486764.0
2007-04-05 16:47:00,2.26497,2.26497,2.26476,2.26492,2862669.0
2007-04-05 16:48:00,2.26486,2.26486,2.26435,2.26477,10525331.0
2007-04-05 16:49:00,2.26469,2.26491,2.26469,2.26479,9521676.0
2007-04-05 16:50:00,2.26484,2.26493,2.26473,2.26473,52229770.0
2007-04-05 16:51:00,2.26472,2.26517,2.26472,2.26517,7374739.0
2007-04-05 16:52:00,2.26387,2.26564,2.26387,2.26564,2801157.0
2007-04-05 16:53:00,2.26577,2.26628,2.26577,2.26628,5621914.0
2007-04-05 16:54:00,2.26643,2.26674,2.26643,2.26674,19228959.0
2007-04-05 16:55:00,2.2667,2.26691,2.26666,2.26666,5086310.0
2007-04-05 16:56:00,2.26663,2.2667,2.26651,2.26651,3243370.0
2007-04-05 16:57:00,2.26663,2.26663,2.26629,2.26629,676094.0
2007-04-05 16:58:00,2.26658,2.2668,2.26653,2.2668,19135840.0
2007-04-05 16:59:00,2.26692,2.26703,2.26655,2.26655,18216916.0
2007-04-05 17:00:00,2.26641,2.26653,2.26629,2.26653,3184919.0
2007-04-05 17:01:00,2.26663,2.26663,2.26652,2.2666,17808495.0
2007-04-05 17:02:00,2.26664,2.26664,2.26633,2.26633,1106563.0
2007-04-05 17:03:00,2.2663,2.26632,2.26607,2.26617,30181225.0
2007-04-05 17:04:00,2.26618,2.26618,2.266,2.26612,4439031.0
2007-04-05 17:05:00,2.26609,2.26615,2.266,2.26615,12511572.0
2007-04-05 17:06:00,2.26613,2.26613,2.26598,2.26606,3859271.0
2007-04-05 17:07:00,2.26602,2.26633,2.26602,2.26631,1769636.0
2007-04-05 17:08:00,2.2664,2.2664,2.26631,2.26634,439310.0
2007-04-05 17:09:00,2.26637,2.26637,2.26618,2.26629,23165798.0
2007-04-05 17:10:00,2.26624,2.2663,2.26622,2.26625,2068071.0
2007-04-05 17:11:00,2.2664,2.26653,2.26633,2.26642,4559039.0
2007-04-05 17:12:00,2.26636,2.2665,2.26625,2.26642,28672117.0
2007-04-05 17:13:00,2.26636,2.2665,2.26622,2.2665,1428737.0
2007-04-05 17:14:00,2.26657,2.26679,2.26654,2.26654,28489805.0
2007-04-05 17:15:00,2.26657,2.26657,2.26628,2.26642,2931041.0
2007-04-05 17:16:00,2.26633,2.26669,2.26633,2.26669,2219464.0
2007-04-05 17:17:00,2.26669,2.26688,2.26669,2.26688,2850480.0
2007-04-05 17:18:00,2.26687,2.26687,2.26678,2.26678,6644123.0
2007-04-05 17:19:00,2.26686,2.26703,2.26686,2.26703,1546605.0
2007-04-05 17:20:00,2.26703,2.26703,2.2667,2.26674,15176666.0
2007-04-05 17:21:00,2.26668,2.26668,2.26645,2.26662,18810635.0
2007-04-05 17:22:00,2.26663,2.26678,2.26654,2.26678,12690331.0
2007-04-05 17:23:00,2.26691,2.26755,2.26691,2.26755,8592079.0
2007-04-05 17:24:00,2.26753,2.2678,2.26753,2.26776,2958803.0
2007-04-05 17:25:00,2.26783,2.26791,2.26772,2.26772,4342177.0
2007-04-05 17:26:00,2.26781,2.26802,2.26781,2.26787,964839.0
2007-04-05 17:27:00,2.26763,2.26763,2.26732,2.26737,14015203.0
2007-04-05 17:28:00,2.26728,2.2675,2.26728,2.2675,4854379.0
2007-04-05 17:29:00,2.26757,2.26757,2.26726,2.26727,10001380.0
2007-04-05 17:30:00,2.26733,2.26768,2.26731,2.26768,2943979.0
2007-04-05 17:31:00,2.26769,2.26773,2.26731,2.26735,5072524.0
2007-04-05 17:32:00,2.26739,2.26746,2.26724,2.26728,1228822.0
2007-04-05 17:33:00,2.26735,2.26754,2.26723,2.26754,6426265.0
2007-04-05 17:34:00,2.26766,2.26779,2.26753,2.26753,10232168.0
2007-04-05 17:35:00,2.26742,2.26742,2.26731,2.26732,4276353.0
2007-04-05 17:36:00,2.2674,2.26741,2.26731,2.26731,3920827.0
2007-04-05 17:37:00,2.2672,2.2672,2.26691,2.26691,6708420.0
2007-04-05 17:38:00,2.26699,2.26707,2.26688,2.26707,2114560.0
2007-04-05 17:39:00,2.26712,2.2672,2.26709,2.26709,1739093.0
2007-04-05 17:40:00,2.26708,2.26713,2.26702,2.26708,7880164.0
2007-04-05 17:41:00,2.26705,2.26715,2.26686,2.26687,3891219.0
2007-04-05 17:42:00,2.26687,2.26687,2.26663,2.26674,8274197.0
2007-04-05 17:43:00,2.26661,2.26688,2.26661,2.26688,972454.0
2007-04-05 17:44:00,2.26688,2.26713,2.26688,2.26705,1393480.0
2007-04-05 17:45:00,2.26702,2.26734,2.26702,2.26725,1105317.0
2007-04-05 17:46:00,2.26728,2.26728,2.26721,2.26721,40089383.0
2007-04-05 17:47:00,2.26727,2.26727,2.26703,2.26715,4572855.0
2007-04-05 17:48:00,2.2671,2.26711,2.26707,2.26707,3773037.0
2007-04-05 17:49:00,2.26707,2.26707,2.26682,2.26688,29062330.0
2007-04-05 17:50:00,2.26692,2.26692,2.26689,2.26689,1158597.0
2007-04-05 17:51:00,2.2665,2.2669,2.2665,2.2669,2002415.0
2007-04-05 17:52:00,2.26711,2.26736,2.26711,2.26723,4859199.0
2007-04-05 17:53:00,2.26711,2.26725,2.26708,2.26725,8174326.0
2007-04-05 17:54:00,2.26733,2.26747,2.26727,2.2674,6326644.0
2007-04-05 17:55:00,2.2674,2.26746,2.26731,2.26744,930608.0
2007-04-05 17:56:00,2.26733,2.26768,2.26701,2.26768,3268441.0
2007-04-05 17:57:00,2.26783,2.26788,2.2677,2.26783,1859951.0
2007-04-05 17:58:00,2.26793,2.26793,2.2677,2.26784,2067292.0
2007-04-05 17:59:00,2.26781,2.26781,2.26754,2.26767,19047052.0
2007-04-05 18:00:00,2.26756,2.26756,2.26693,2.26693,6089245.0
2007-04-05 18:01:00,2.2666,2.26665,2.26612,2.26612,6882854.0
2007-04-05 18:02:00,2.26596,2.26596,2.26567,2.26567,10060580.0
2007-04-05 18:03:00,2.26567,2.26596,2.26567,2.26596,11206042.0
2007-04-05 18:04:00,2.26599,2.26605,2.2659,2.26602,7068431.0
2007-04-05 18:05:00,2.26603,2.26637,2.26603,2.26637,10769021.0
2007-04-05 18:06:00,2.26638,2.26669,2.2663,2.26669,2954448.0
2007-04-05 18:07:00,2.26672,2.26699,2.26672,2.26689,2948469.0
2007-04-05 18:08:00,2.26679,2.26679,2.26633,2.26633,6208555.0
2007-04-05 18:09:00,2.26676,2.26699,2.26676,2.26696,5521231.0
2007-04-05 18:10:00,2.26697,2.26697,2.26669,2.26673,3453602.0
2007-04-05 18:11:00,2.26685,2.26691,2.26665,2.26691,8321244.0
2007-04-05 18:12:00,2.2669,2.26709,2.2669,2.26696,1415526.0
2007-04-05 18:13:00,2.26699,2.267,2.26661,2.26698,4822483.0
2007-04-05 18:14:00,2.26675,2.26688,2.26628,2.26688,21676532.0
2007-04-05 18:15:00,2.26708,2.2674,2.26708,2.2674,13624330.0
2007-04-05 18:16:00,2.2673,2.26745,2.26723,2.26726,8600874.0
2007-04-05 18:17:00,2.26751,2.26789,2.26751,2.26769,8100751.0
2007-04-05 18:18:00,2.26754,2.26754,2.2672,2.26729,2324798.0
2007-04-05 18:19:00,2.26755,2.26755,2.2673,2.26744,16728915.0
2007-04-05 18:20:00,2.26739,2.26739,2.2672,2.26736,8825630.0
2007-04-05 18:21:00,2.26732,2.26737,2.26726,2.2673,4805439.0
2007-04-05 18:22:00,2.26711,2.26728,2.26706,2.26713,3492077.0
2007-04-05 18:23:00,2.26708,2.26708,2.26689,2.267,1253223.0
2007-04-05 18:24:00,2.26688,2.26688,2.2664,2.2667,9320424.0
2007-04-05 18:25:00,2.26687,2.26694,2.26679,2.26681,1319942.0
2007-04-05 18:26:00,2.26681,2.26681,2.26645,2.26645,8979148.0
2007-04-05 18:27:00,2.26653,2.26668,2.26651,2.26668,19572162.0
2007-04-05 18:28:00,2.26676,2.2668,2.26673,2.26674,5158684.0
2007-04-05 18:29:00,2.26663,2.26663,2.26629,2.26652,2260812.0
2007-04-05 18:30:00,2.26666,2.26694,2.26666,2.26679,6203051.0
2007-04-05 18:31:00,2.26669,2.26669,2.26643,2.26648,11894402.0
2007-04-05 18:32:00,2.26648,2.26659,2.26639,2.26659,7724342.0
2007-04-05 18:33:00,2.26662,2.26677,2.26662,2.26671,9443748.0
2007-04-05 18:34:00,2.26683,2.26695,2.26681,2.26681,8677926.0
2007-04-05 18:35:00,2.26683,2.26688,2.2667,2.26688,13489479.0
2007-04-05 18:36:00,2.26696,2.26713,2.26683,2.26683,4814989.0
2007-04-05 18:37:00,2.26671,2.26671,2.26646,2.26661,1177989.0
2007-04-05 18:38:00,2.26656,2.26659,2.26639,2.26639,1683489.0
2007-04-05 18:39:00,2.26642,2.2665,2.26638,2.26638,3052616.0
2007-04-05 18:40:00,2.26637,2.26637,2.26603,2.26603,4930150.0
2007-04-05 18:41:00,2.26604,2.2661,2.266,2.2661,5301599.0
2007-04-05 18:42:00,2.26591,2.26591,2.26564,2.26564,253725.0
2007-04-05 18:43:00,2.26568,2.26594,2.26565,2.26594,2372461.0
2007-04-05 18:44:00,2.26604,2.26623,2.26604,2.26622,5985630.0
2007-04-05 18:45:00,2.26623,2.26623,2.26574,2.26595,8203923.0
2007-04-05 18:46:00,2.26588,2.2659,2.26582,2.26584,16535131.0
2007-04-05 18:47:00,2.26587,2.266,2.26563,2.26595,1259144.0
2007-04-05 18:48:00,2.26603,2.26616,2.26601,2.26601,1417010.0
2007-04-05 18:49:00,2.2661,2.26647,2.26602,2.26602,8731332.0
2007-04-05 18:50:00,2.26633,2.26646,2.26629,2.26629,1267467.0
2007-04-05 18:51:00,2.26631,2.26631,2.26607,2.2662,7568343.0
2007-04-05 18:52:00,2.26623,2.26632,2.26614,2.26614,11772283.0
2007-04-05 18:53:00,2.26616,2.26632,2.26611,2.2663,14097165.0
2007-04-05 18:54:00,2.26635,2.26635,2.26622,2.26622,5300072.0
2007-04-05 18:55:00,2.26602,2.26617,2.26599,2.26617,4931526.0
2007-04-05 18:56:00,2.2662,2.2662,2.26617,2.26617,407668.0
2007-04-05 18:57:00,2.26626,2.26648,2.26607,2.26639,14533306.0
2007-04-05 18:58:00,2.26654,2.26683,2.26652,2.26672,2817510.0
2007-04-05 18:59:00,2.26682,2.26719,2.26682,2.26719,5381717.0
2007-04-05 19:00:00,2.26731,2.26741,2.26728,2.26741,5008772.0
2007-04-05 19:01:00,2.26734,2.26745,2.26732,2.2674,24724762.0
2007-04-05 19:02:00,2.26735,2.26735,2.26717,2.26728,1610678.0
2007-04-05 19:03:00,2.26716,2.26716,2.26668,2.26668,885176.0
2007-04-05 19:04:00,2.2667,2.2667,2.26637,2.26637,11052620.0
2007-04-05 19:05:00,2.26642,2.26647,2.26642,2.26647,2429022.0
2007-04-05 19:06:00,2.26665,2.26684,2.26656,2.26684,4385845.0
2007-04-05 19:07:00,2.26696,2.26737,2.26696,2.26737,17374349.0
2007-04-05 19:08:00,2.26734,2.26734,2.26716,2.26716,963119.0
2007-04-05 19:09:00,2.26715,2.26715,2.26677,2.26677,14200907.0
2007-04-05 19:10:00,2.26691,2.26701,2.26681,2.26701,4326506.0
2007-04-05 19:11:00,2.26702,2.26702,2.26691,2.26691,14830534.0
2007-04-05 19:12:00,2.26692,2.26692,2.2668,2.2668,8294836.0
2007-04-05 19:13:00,2.26679,2.26706,2.26679,2.26704,1151235.0
2007-04-05 19:14:00,2.26704,2.26704,2.2669,2.2669,8040446.0
2007-04-05 19:15:00,2.26702,2.26702,2.26686,2.26686,14021502.0
2007-04-05 19:16:00,2.26692,2.26692,2.26656,2.26668,21549516.0
2007-04-05 19:17:00,2.26672,2.26684,2.26667,2.26682,11002147.0
2007-04-05 19:18:00,2.26695,2.26697,2.26691,2.26691,1753364.0
2007-04-05 19:19:00,2.26674,2.26695,2.26674,2.26675,1207781.0
2007-04-05 19:20:00,2.26677,2.26685,2.2666,2.2666,5426589.0
2007-04-05 19:21:00,2.26662,2.26672,2.26652,2.26672,2283548.0
2007-04-05 19:22:00,2.26689,2.26696,2.26689,2.26696,1721837.0
2007-04-05 19:23:00,2.26697,2.26718,2.26697,2.26718,5661914.0
2007-04-05 19:24:00,2.26717,2.26717,2.26694,2.26697,3082308.0
2007-04-05 19:25:00,2.26721,2.26728,2.26713,2.26728,4420129.0
2007-04-05 19:26:00,2.26738,2.26749,2.26725,2.26725,10538952.0
2007-04-05 19:27:00,2.26734,2.26738,2.267,2.267,24451818.0
2007-04-05 19:28:00,2.26712,2.26734,2.26712,2.26733,6520649.0
2007-04-05 19:29:00,2.2674,2.26744,2.26731,2.26731,8728011.0
2007-04-05 19:30:00,2.26711,2.26711,2.26672,2.26688,23769623.0
2007-04-05 19:31:00,2.26706,2.26716,2.26698,2.26716,9766554.0
2007-04-05 19:32:00,2.26734,2.2676,2.26734,2.26751,4490953.0
2007-04-05 19:33:00,2.26759,2.26759,2.26753,2.26753,217245.0
2007-04-05 19:34:00,2.26751,2.26766,2.26751,2.26752,16296626.0
2007-04-05 19:35:00,2.26756,2.26771,2.26756,2.26757,1848253.0
2007-04-05 19:36:00,2.26753,2.26753,2.26726,2.26743,14280136.0
2007-04-05 19:37:00,2.26756,2.26769,2.2674,2.2674,6158791.0
2007-04-05 19:38:00,2.26736,2.26745,2.26727,2.26727,4044636.0
2007-04-05 19:39:00,2.26723,2.26737,2.26717,2.26737,3593256.0
2007-04-05 19:40:00,2.26753,2.26771,2.26753,2.26762,2013623.0
2007-04-05 19:41:00,2.26765,2.26777,2.26764,2.26771,16446643.0
2007-04-05 19:42:00,2.26767,2.26769,2.26756,2.26769,4418671.0
2007-04-05 19:43:00,2.26767,2.26767,2.26745,2.26745,9324833.0
2007-04-05 19:44:00,2.26753,2.26777,2.2673,2.26765,14999841.0
2007-04-05 19:45:00,2.26785,2.26827,2.26785,2.26827,29715331.0
2007-04-05 19:46:00,2.26811,2.26821,2.26798,2.26798,1236447.0
2007-04-05 19:47:00,2.26794,2.26794,2.26779,2.26782,14281731.0
2007-04-05 19:48:00,2.26787,2.26787,2.26763,2.26763,16196544.0
2007-04-05 19:49:00,2.26774,2.26778,2.26748,2.2676,3635146.0
2007-04-05 19:50:00,2.26754,2.26757,2.26749,2.26749,3039188.0
2007-04-05 19:51:00,2.26755,2.26762,2.2675,2.2675,1267460.0
2007-04-05 19:52:00,2.26761,2.26763,2.26748,2.26759,6377882.0
2007-04-05 19:53:00,2.26755,2.26771,2.2675,2.26753,1239078.0
2007-04-05 19:54:00,2.26753,2.26755,2.26733,2.26745,16566963.0
2007-04-05 19:55:00,2.26742,2.26742,2.2671,2.2671,25090932.0
2007-04-05 19:56:00,2.26692,2.26707,2.26692,2.26696,3469654.0
2007-04-05 19:57:00,2.26689,2.26689,2.26667,2.26682,1534272.0
2007-04-05 19:58:00,2.26685,2.26685,2.26664,2.26666,4200831.0
2007-04-05 19:59:00,2.26675,2.26703,2.26675,2.26703,1532711.0
2007-04-05 20:00:00,2.2671,2.2671,2.26695,2.267,10050647.0
2007-04-05 20:01:00,2.26696,2.26719,2.26696,2.26719,26219376.0
2007-04-05 20:02:00,2.26711,2.26728,2.26702,2.26702,6013265.0
2007-04-05 20:03:00,2.267,2.267,2.26643,2.26643,9626069.0
2007-04-05 20:04:00,2.26652,2.26689,2.26652,2.26689,9229303.0
2007-04-05 20:05:00,2.26703,2.26711,2.26697,2.26711,6991217.0
2007-04-05 20:06:00,2.26714,2.26726,2.26714,2.26715,4085511.0
2007-04-05 20:07:00,2.26721,2.26721,2.267,2.26704,18263945.0
2007-04-05 20:08:00,2.26708,2.26708,2.26707,2.26707,8788540.0
2007-04-05 20:09:00,2.26708,2.26711,2.26701,2.26709,20636073.0
2007-04-05 20:10:00,2.26694,2.26694,2.26653,2.26677,9482245.0
2007-04-05 20:11:00,2.26698,2.26718,2.26698,2.2671,8566404.0
2007-04-05 20:12:00,2.2671,2.26717,2.267,2.26717,13800396.0
2007-04-05 20:13:00,2.26707,2.26707,2.26696,2.26704,7782626.0
2007-04-05 20:14:00,2.26752,2.26761,2.2674,2.26761,854102.0
2007-04-05 20:15:00,2.26773,2.26788,2.26764,2.26764,2329710.0
2007-04-05 20:16:00,2.26757,2.26757,2.26753,2.26753,4516099.0
2007-04-05 20:17:00,2.26748,2.26748,2.26721,2.26743,6759630.0
2007-04-05 20:18:00,2.26735,2.26759,2.2672,2.26759,3487305.0
2007-04-05 20:19:00,2.26764,2.26765,2.26755,2.26763,18155624.0
2007-04-05 20:20:00,2.26738,2.26764,2.26734,2.26756,10326324.0
2007-04-05 20:21:00,2.26768,2.26792,2.26768,2.26792,1336971.0
2007-04-05 20:22:00,2.26783,2.26783,2.26753,2.26753,3293912.0
2007-04-05 20:23:00,2.26732,2.26746,2.26714,2.26714,2808145.0
2007-04-05 20:24:00,2.26731,2.2674,2.26731,2.2674,952062.0
2007-04-05 20:25:00,2.26743,2.26758,2.26738,2.26758,2518133.0
2007-04-05 20:26:00,2.26743,2.26755,2.26743,2.2675,955548.0
2007-04-05 20:27:00,2.26751,2.26759,2.26744,2.26759,2260483.0
2007-04-05 20:28:00,2.26735,2.26775,2.26728,2.26733,17437643.0
2007-04-05 20:29:00,2.26727,2.26732,2.26709,2.26711,4274877.0
2007-04-05 20:30:00,2.26706,2.26728,2.26706,2.26728,3547699.0
2007-04-05 20:31:00,2.26727,2.26727,2.26662,2.26662,18448091.0
2007-04-05 20:32:00,2.26678,2.2671,2.26678,2.26695,962040.0
2007-04-05 20:33:00,2.26705,2.26715,2.26692,2.26701,7126706.0
2007-04-05 20:34:00,2.2672,2.26728,2.26715,2.26719,6400412.0
2007-04-05 20:35:00,2.26688,2.2669,2.2667,2.26679,10896077.0
2007-04-05 20:36:00,2.26688,2.26744,2.26688,2.26744,1221299.0
2007-04-05 20:37:00,2.26747,2.26759,2.2674,2.26743,16099305.0
2007-04-05 20:38:00,2.26737,2.26737,2.26707,2.26713,1326433.0
2007-04-05 20:39:00,2.26704,2.2673,2.26692,2.2673,12111281.0
2007-04-05 20:40:00,2.26735,2.2677,2.26731,2.2677,1634332.0
2007-04-05 20:41:00,2.2677,2.2678,2.26765,2.26775,6245122.0
2007-04-05 20:42:00,2.26775,2.26775,2.26755,2.26755,1405777.0
2007-04-05 20:43:00,2.26771,2.26771,2.26764,2.26769,2615306.0
2007-04-05 20:44:00,2.26768,2.26782,2.26768,2.26768,4902267.0
2007-04-05 20:45:00,2.26779,2.26785,2.26768,2.26776,15959867.0
2007-04-05 20:46:00,2.26765,2.26765,2.26743,2.26754,3228565.0
2007-04-05 20:47:00,2.2676,2.2676,2.26738,2.26738,25534463.0
2007-04-05 20:48:00,2.2674,2.26753,2.26725,2.26725,1122210.0
2007-04-05 20:49:00,2.26733,2.26733,2.26695,2.26695,3232955.0
2007-04-05 20:50:00,2.2668,2.2668,2.26642,2.26663,1240910.0
2007-04-05 20:51:00,2.26657,2.26681,2.26644,2.26681,20291229.0
2007-04-05 20:52:00,2.26701,2.26748,2.26701,2.26748,5094649.0
2007-04-05 20:53:00,2.26736,2.26757,2.26731,2.26731,1951539.0
2007-04-05 20:54:00,2.26733,2.26734,2.26723,2.26725,3901612.0
2007-04-05 20:55:00,2.26707,2.26707,2.2667,2.26677,1539371.0
2007-04-05 20:56:00,2.26694,2.26726,2.26694,2.26726,21305118.0
2007-04-05 20:57:00,2.2673,2.26749,2.2673,2.26749,10145163.0
2007-04-05 20:58:00,2.26754,2.26762,2.26754,2.26762,2202427.0
2007-04-05 20:59:00,2.26747,2.26747,2.26709,2.26709,6708876.0
2007-04-05 21:00:00,2.26691,2.26691,2.26654,2.26671,3995629.0
2007-04-05 21:01:00,2.26675,2.2668,2.26673,2.26673,6632001.0
2007-04-05 21:02:00,2.26668,2.26676,2.26637,2.2667,3325470.0
2007-04-05 21:03:00,2.26682,2.26714,2.26682,2.26714,3125830.0
2007-04-05 21:04:00,2.26705,2.26709,2.26686,2.2669,3259896.0
2007-04-05 21:05:00,2.26697,2.26726,2.26697,2.26726,22756869.0
2007-04-05 21:06:00,2.26724,2.26724,2.26698,2.26698,6540446.0
2007-04-05 21:07:00,2.26699,2.26709,2.26674,2.26674,4114102.0
2007-04-05 21:08:00,2.26676,2.26684,2.26676,2.26684,293227.0
2007-04-05 21:09:00,2.26688,2.26708,2.26688,2.26704,13325471.0
2007-04-05 21:10:00,2.26689,2.26725,2.26689,2.26705,4994915.0
2007-04-05 21:11:00,2.26698,2.26722,2.26698,2.26718,17003499.0
2007-04-05 21:12:00,2.26706,2.26706,2.26671,2.26676,3889845.0
2007-04-05 21:13:00,2.26679,2.26681,2.26653,2.26669,23552980.0
2007-04-05 21:14:00,2.26658,2.26705,2.26651,2.26683,5266518.0
2007-04-05 21:15:00,2.26675,2.26691,2.26659,2.26691,9766230.0
2007-04-05 21:16:00,2.26712,2.26748,2.26707,2.26748,6779442.0
2007-04-05 21:17:00,2.26743,2.26746,2.26736,2.26736,3168713.0
2007-04-05 21:18:00,2.26723,2.26723,2.26684,2.26684,5591177.0
2007-04-05 21:19:00,2.26701,2.26722,2.26701,2.26722,20638067.0
2007-04-05 21:20:00,2.26738,2.26745,2.26732,2.26732,1971497.0
2007-04-05 21:21:00,2.26722,2.26722,2.26686,2.26687,2791992.0
2007-04-05 21:22:00,2.26688,2.26725,2.26579,2.26579,4059503.0
2007-04-05 21:23:00,2.2671,2.2671,2.26669,2.26678,4883681.0
2007-04-05 21:24:00,2.26678,2.26719,2.26678,2.26719,4899337.0
2007-04-05 21:25:00,2.26737,2.26748,2.26737,2.2674,4262679.0
2007-04-05 21:26:00,2.26732,2.26732,2.26704,2.26717,3935661.0
2007-04-05 21:27:00,2.26721,2.26721,2.26686,2.26686,26366131.0
2007-04-05 21:28:00,2.26695,2.26699,2.26691,2.26691,2396796.0
2007-04-05 21:29:00,2.26688,2.26704,2.26681,2.26704,7653922.0
2007-04-05 21:30:00,2.26705,2.26705,2.26693,2.267,15090371.0
2007-04-05 21:31:00,2.26701,2.26706,2.26697,2.26701,9554048.0
2007-04-05 21:32:00,2.26697,2.26697,2.26687,2.26687,10854119.0
2007-04-05 21:33:00,2.26685,2.26691,2.26685,2.26689,2117187.0
2007-04-05 21:34:00,2.26687,2.2669,2.26664,2.26664,2858143.0
2007-04-05 21:35:00,2.26666,2.26666,2.26625,2.26625,5143559.0
2007-04-05 21:36:00,2.26636,2.26663,2.26629,2.26644,4558637.0
2007-04-05 21:37:00,2.26644,2.26644,2.26618,2.26628,8190548.0
2007-04-05 21:38:00,2.26635,2.26659,2.26635,2.26659,29013459.0
2007-04-05 21:39:00,2.26673,2.2669,2.26673,2.26688,9831917.0
2007-04-05 21:40:00,2.2669,2.26702,2.26689,2.26689,18273799.0
2007-04-05 21:41:00,2.26688,2.26688,2.26678,2.26681,2425516.0
2007-04-05 21:42:00,2.26687,2.26687,2.26672,2.26676,7185779.0
2007-04-05 21:43:00,2.26671,2.26681,2.26662,2.26681,4029432.0
2007-04-05 21:44:00,2.26683,2.26683,2.26662,2.26667,8363181.0
2007-04-05 21:45:00,2.26677,2.26682,2.26677,2.26682,15418419.0
2007-04-05 21:46:00,2.26675,2.26675,2.26662,2.26663,766945.0
2007-04-05 21:47:00,2.26667,2.26685,2.26667,2.26685,7498743.0
2007-04-05 21:48:00,2.26676,2.26688,2.26676,2.26688,7287187.0
2007-04-05 21:49:00,2.26694,2.26716,2.26691,2.26716,7269902.0
2007-04-05 21:50:00,2.26715,2.2672,2.26692,2.26692,5518869.0
2007-04-05 21:51:00,2.26691,2.26691,2.2666,2.2668,2170428.0
2007-04-05 21:52:00,2.26698,2.26703,2.26684,2.26688,1362053.0
2007-04-05 21:53:00,2.26669,2.26669,2.26619,2.26669,14337596.0
2007-04-05 21:54:00,2.26691,2.267,2.26685,2.26699,1276424.0
2007-04-05 21:55:00,2.26693,2.2671,2.26693,2.26704,1568844.0
2007-04-05 21:56:00,2.26706,2.26712,2.26693,2.26693,2604760.0
2007-04-05 21:57:00,2.267,2.26725,2.267,2.26706,9030682.0
2007-04-05 21:58:00,2.26689,2.26725,2.26689,2.26702,22363616.0
2007-04-05 21:59:00,2.26709,2.26724,2.26709,2.26722,1183662.0
2007-04-05 22:00:00,2.26708,2.26708,2.2667,2.2668,5308578.0
2007-04-05 22:01:00,2.26683,2.26703,2.26681,2.26703,4638991.0
2007-04-05 22:02:00,2.26704,2.2672,2.26704,2.2671,10242141.0
2007-04-05 22:03:00,2.26716,2.26719,2.26684,2.26684,7944088.0
2007-04-05 22:04:00,2.26668,2.26673,2.26633,2.26633,2547545.0
2007-04-05 22:05:00,2.26655,2.26655,2.26629,2.26641,5612859.0
2007-04-05 22:06:00,2.26653,2.26667,2.26627,2.26627,20418932.0
2007-04-05 22:07:00,2.26631,2.26677,2.26631,2.26677,7347131.0
2007-04-05 22:08:00,2.26667,2.26695,2.26667,2.26671,12849809.0
2007-04-05 22:09:00,2.26651,2.26681,2.26651,2.26681,4128491.0
2007-04-05 22:10:00,2.26692,2.26692,2.26674,2.26686,2279449.0
2007-04-05 22:11:00,2.2668,2.26691,2.2666,2.26691,11998950.0
2007-04-05 22:12:00,2.26698,2.26702,2.26654,2.26668,8510782.0
2007-04-05 22:13:00,2.26678,2.26681,2.26678,2.26681,5022655.0
2007-04-05 22:14:00,2.2667,2.2669,2.2667,2.2669,2870317.0
2007-04-05 22:15:00,2.26698,2.26711,2.26698,2.26702,9549276.0
2007-04-05 22:16:00,2.26699,2.26699,2.26639,2.26639,5407722.0
2007-04-05 22:17:00,2.26653,2.26687,2.26646,2.26653,3872276.0
2007-04-05 22:18:00,2.26676,2.26726,2.26676,2.26726,3853973.0
2007-04-05 22:19:00,2.26723,2.26723,2.26704,2.26714,2257503.0
2007-04-05 22:20:00,2.26736,2.26736,2.26721,2.26725,1535135.0
2007-04-05 22:21:00,2.26715,2.26715,2.26689,2.26689,498392.0
2007-04-05 22:22:00,2.26692,2.26692,2.26654,2.26654,9429032.0
2007-04-05 22:23:00,2.26649,2.26655,2.26628,2.26635,3747478.0
2007-04-05 22:24:00,2.26639,2.26682,2.26639,2.26682,1960957.0
2007-04-05 22:25:00,2.26685,2.26703,2.26685,2.26686,945404.0
2007-04-05 22:26:00,2.26672,2.26696,2.26672,2.26693,6902118.0
2007-04-05 22:27:00,2.26724,2.26744,2.26712,2.26744,12657800.0
2007-04-05 22:28:00,2.26747,2.2676,2.26738,2.26742,8591822.0
2007-04-05 22:29:00,2.26733,2.26741,2.26723,2.26736,2779455.0
2007-04-05 22:30:00,2.26719,2.26721,2.26678,2.267,16064459.0
2007-04-05 22:31:00,2.26705,2.26705,2.26691,2.26697,4294474.0
2007-04-05 22:32:00,2.26703,2.26756,2.26703,2.26748,11609569.0
2007-04-05 22:33:00,2.26746,2.26746,2.26723,2.26742,3954407.0
2007-04-05 22:34:00,2.26744,2.26749,2.26742,2.26744,16518911.0
2007-04-05 22:35:00,2.26735,2.26735,2.26711,2.26732,3829949.0
2007-04-05 22:36:00,2.26732,2.26745,2.26732,2.26745,9340913.0
2007-04-05 22:37:00,2.26736,2.26751,2.26736,2.26742,14791998.0
2007-04-05 22:38:00,2.26732,2.26755,2.26732,2.26755,9103437.0
2007-04-05 22:39:00,2.26752,2.26777,2.26752,2.26769,3264005.0
2007-04-05 22:40:00,2.26782,2.26782,2.26757,2.26768,5366959.0
2007-04-05 22:41:00,2.26764,2.26764,2.26744,2.26744,2346402.0
2007-04-05 22:42:00,2.26753,2.26753,2.26704,2.26704,6583430.0
2007-04-05 22:43:00,2.26688,2.26688,2.26654,2.26654,23638925.0
2007-04-05 22:44:00,2.26661,2.26688,2.26657,2.26688,12458817.0
2007-04-05 22:45:00,2.26692,2.26722,2.26692,2.26722,10109568.0
2007-04-05 22:46:00,2.26725,2.2675,2.26725,2.26749,10932023.0
2007-04-05 22:47:00,2.26775,2.26803,2.2677,2.26803,2978600.0
2007-04-05 22:48:00,2.26807,2.26807,2.26771,2.2679,11175750.0
2007-04-05 22:49:00,2.268,2.26808,2.26795,2.26795,15540759.0
2007-04-05 22:50:00,2.26786,2.26786,2.26765,2.26773,522298.0
2007-04-05 22:51:00,2.26776,2.26791,2.26774,2.26781,10729672.0
2007-04-05 22:52:00,2.2676,2.26768,2.2675,2.26762,2947390.0
2007-04-05 22:53:00,2.26773,2.26774,2.2676,2.26771,5629854.0
2007-04-05 22:54:00,2.26782,2.26796,2.26777,2.26796,20041757.0
2007-04-05 22:55:00,2.26793,2.26793,2.26775,2.26779,15120771.0
2007-04-05 22:56:00,2.26775,2.26784,2.26769,2.26781,27748111.0
2007-04-05 22:57:00,2.26793,2.26808,2.26793,2.26808,3073624.0
2007-04-05 22:58:00,2.2681,2.26842,2.26791,2.26791,20727718.0
2007-04-05 22:59:00,2.26788,2.26801,2.2678,2.2678,4443318.0
2007-04-05 23:00:00,2.26783,2.26795,2.26763,2.26763,3242282.0
2007-04-05 23:01:00,2.26761,2.26768,2.26744,2.26768,14350381.0
2007-04-05 23:02:00,2.2678,2.26789,2.2678,2.26788,3108553.0
2007-04-05 23:03:00,2.26786,2.26821,2.26786,2.26813,6510032.0
2007-04-05 23:04:00,2.26809,2.26822,2.26809,2.26822,4611518.0
2007-04-05 23:05:00,2.26813,2.26826,2.26778,2.26826,12867674.0
2007-04-05 23:06:00,2.26817,2.26817,2.2681,2.26814,4213818.0
2007-04-05 23:07:00,2.26814,2.26821,2.26814,2.26821,6458977.0
2007-04-05 23:08:00,2.26821,2.26821,2.268,2.26817,4552632.0
2007-04-05 23:09:00,2.26822,2.26822,2.26809,2.26811,2011697.0
2007-04-05 23:10:00,2.26812,2.26822,2.26797,2.26815,12583856.0
2007-04-05 23:11:00,2.26805,2.26819,2.26805,2.26814,2588656.0
2007-04-05 23:12:00,2.26812,2.26812,2.26776,2.26791,9273747.0
2007-04-05 23:14:00,2.26814,2.26833,2.26814,2.26816,1835886.0
2007-04-05 23:15:00,2.26826,2.26844,2.26826,2.26844,271677.0
2007-04-05 23:16:00,2.26853,2.26853,2.26845,2.26845,1509388.0
2007-04-05 23:17:00,2.26827,2.26827,2.26798,2.26815,4810310.0
2007-04-05 23:18:00,2.26821,2.26889,2.26819,2.26889,32486029.0
2007-04-05 23:19:00,2.26892,2.26907,2.26886,2.26897,5820432.0
2007-04-05 23:20:00,2.26903,2.2694,2.26903,2.26933,5759846.0
2007-04-05 23:21:00,2.26931,2.26941,2.26931,2.26933,2503224.0
2007-04-05 23:22:00,2.26918,2.26918,2.26891,2.26915,3967714.0
2007-04-05 23:23:00,2.26917,2.26917,2.26903,2.26906,30599373.0
2007-04-05 23:24:00,2.26909,2.26909,2.26888,2.26888,3264757.0
2007-04-05 23:25:00,2.26885,2.26903,2.2686,2.26903,6723574.0
2007-04-05 23:26:00,2.26915,2.26924,2.26915,2.26915,4285716.0
2007-04-05 23:27:00,2.269,2.269,2.26875,2.26875,4440328.0
2007-04-05 23:28:00,2.2688,2.26888,2.2688,2.26888,3648471.0
2007-04-05 23:29:00,2.2688,2.2688,2.26831,2.26831,1424817.0
2007-04-05 23:30:00,2.26833,2.26843,2.26821,2.26843,6557867.0
2007-04-05 23:31:00,2.26811,2.26861,2.26811,2.26841,3793916.0
2007-04-05 23:32:00,2.26836,2.26856,2.26827,2.26837,16876540.0
2007-04-05 23:33:00,2.26837,2.2685,2.26831,2.2685,417677.0
2007-04-05 23:34:00,2.26847,2.26856,2.26826,2.26856,3395526.0
2007-04-05 23:35:00,2.26862,2.26867,2.26843,2.26867,5116067.0
2007-04-05 23:36:00,2.26859,2.26859,2.26796,2.26796,3403015.0
2007-04-05 23:37:00,2.26835,2.26835,2.26835,2.26835,3576878.0
2007-04-05 23:38:00,2.26839,2.26842,2.26839,2.26842,102584.0
2007-04-05 23:39:00,2.26848,2.26855,2.26836,2.26846,4020175.0
2007-04-05 23:40:00,2.26867,2.26888,2.26867,2.26888,3763205.0
2007-04-05 23:41:00,2.2687,2.26877,2.26843,2.26877,24238602.0
2007-04-05 23:42:00,2.26877,2.26899,2.2687,2.26899,2529749.0
2007-04-05 23:43:00,2.26889,2.2694,2.26889,2.2694,5818759.0
2007-04-05 23:44:00,2.26928,2.26943,2.26924,2.26943,5978884.0
2007-04-05 23:45:00,2.26932,2.26935,2.26922,2.26926,2828907.0
2007-04-05 23:46:00,2.26935,2.26954,2.26935,2.26954,4637090.0
2007-04-05 23:47:00,2.2696,2.26968,2.26949,2.26968,18012475.0
2007-04-05 23:48:00,2.26968,2.26968,2.26949,2.26958,3834734.0
2007-04-05 23:49:00,2.26951,2.26951,2.26927,2.26927,10121599.0
2007-04-05 23:50:00,2.26908,2.26909,2.26864,2.26864,3992850.0
2007-04-05 23:51:00,2.26886,2.26892,2.26877,2.2689,12350675.0
2007-04-05 23:52:00,2.26883,2.26901,2.26872,2.26901,6474880.0
2007-04-05 23:53:00,2.26913,2.26921,2.26878,2.26906,6503035.0
2007-04-05 23:54:00,2.26888,2.26888,2.26877,2.26888,3287782.0
2007-04-05 23:55:00,2.26891,2.26916,2.26891,2.26901,15968688.0
2007-04-05 23:56:00,2.26878,2.26902,2.26878,2.26902,3676264.0
2007-04-05 23:57:00,2.2691,2.26931,2.2691,2.26931,14870231.0
2007-04-05 23:58:00,2.26942,2.26944,2.2689,2.26893,3077020.0
2007-04-05 23:59:00,2.26912,2.26913,2.269,2.26909,2114962.0
2007-04-06 00:00:00,2.26907,2.26911,2.26897,2.26907,3000946.0
2007-04-06 00:01:00,2.26898,2.26898,2.26887,2.26887,1865632.0
2007-04-06 00:02:00,2.26886,2.26886,2.26855,2.26862,2267189.0
2007-04-06 00:03:00,2.26852,2.26892,2.26836,2.26892,9336580.0
2007-04-06 00:04:00,2.26912,2.2692,2.26899,2.26899,1911162.0
2007-04-06 00:05:00,2.26888,2.26894,2.26886,2.26887,6401776.0
2007-04-06 00:06:00,2.26882,2.2689,2.26877,2.26882,5206046.0
2007-04-06 00:07:00,2.2688,2.269,2.2688,2.269,6126196.0
2007-04-06 00:08:00,2.26903,2.26903,2.26894,2.26898,8810302.0
2007-04-06 00:10:00,2.26899,2.26915,2.26896,2.26915,6426411.0
2007-04-06 00:12:00,2.26902,2.26902,2.26878,2.26878,7974332.0
2007-04-06 00:13:00,2.26882,2.26894,2.26874,2.26894,25722523.0
2007-04-06 00:14:00,2.2689,2.26914,2.2689,2.26899,4577319.0
2007-04-06 00:15:00,2.26881,2.26885,2.26868,2.26885,12359482.0
2007-04-06 00:16:00,2.26906,2.26922,2.26903,2.26912,16148074.0
2007-04-06 00:17:00,2.26897,2.269,2.26891,2.269,10391003.0
2007-04-06 00:18:00,2.26909,2.26914,2.26897,2.26914,3811056.0
2007-04-06 00:19:00,2.26918,2.26918,2.26892,2.26892,4537343.0
2007-04-06 00:20:00,2.26883,2.26892,2.26876,2.2688,7571833.0
2007-04-06 00:21:00,2.26883,2.26893,2.26872,2.26893,12435596.0
2007-04-06 00:22:00,2.26895,2.26896,2.26878,2.26878,9988591.0
2007-04-06 00:24:00,2.26875,2.26885,2.2687,2.2687,11594274.0
2007-04-06 00:25:00,2.26849,2.26849,2.26806,2.26841,2175106.0
2007-04-06 00:26:00,2.26859,2.26862,2.26838,2.26838,18252696.0
2007-04-06 00:27:00,2.26834,2.26863,2.26834,2.26858,5308558.0
2007-04-06 00:28:00,2.26861,2.26861,2.26821,2.26821,5964283.0
2007-04-06 00:30:00,2.26819,2.26819,2.26819,2.26819,1569978.0
2007-04-06 00:31:00,2.26824,2.26824,2.26804,2.26804,2005875.0
2007-04-06 00:32:00,2.26802,2.26802,2.26781,2.26781,15705970.0
2007-04-06 00:33:00,2.26769,2.26769,2.26729,2.26729,27821310.0
2007-04-06 00:34:00,2.26715,2.26715,2.26691,2.26695,12944061.0
2007-04-06 00:35:00,2.26714,2.26739,2.26714,2.26739,11325737.0
2007-04-06 00:36:00,2.26731,2.26731,2.2672,2.2672,443813.0
2007-04-06 00:37:00,2.267,2.26701,2.26665,2.26665,4358552.0
2007-04-06 00:38:00,2.2665,2.26659,2.26626,2.26626,2280429.0
2007-04-06 00:40:00,2.26636,2.26679,2.26636,2.26641,3713178.0
2007-04-06 00:41:00,2.26632,2.26653,2.26609,2.26653,9713571.0
2007-04-06 00:42:00,2.26657,2.26677,2.26657,2.26677,14727374.0
2007-04-06 00:43:00,2.26677,2.26698,2.26646,2.26693,13484245.0
2007-04-06 00:44:00,2.26707,2.26729,2.26707,2.26729,5520375.0
2007-04-06 00:45:00,2.26723,2.26749,2.26685,2.26728,13690138.0
2007-04-06 00:46:00,2.26725,2.26755,2.26725,2.26755,797040.0
2007-04-06 00:47:00,2.26756,2.26764,2.26746,2.26764,5653332.0
2007-04-06 00:48:00,2.26779,2.26791,2.26779,2.26785,2844350.0
2007-04-06 00:49:00,2.26788,2.26788,2.26725,2.26756,899517.0
2007-04-06 00:50:00,2.26739,2.26739,2.26727,2.26729,1924960.0
2007-04-06 00:51:00,2.26727,2.26738,2.26712,2.26738,1163009.0
2007-04-06 00:52:00,2.26755,2.26806,2.26755,2.26806,3254031.0
2007-04-06 00:53:00,2.2681,2.26825,2.26801,2.26801,3986800.0
2007-04-06 00:54:00,2.2681,2.2681,2.2678,2.2678,5230410.0
2007-04-06 00:55:00,2.26763,2.26779,2.26751,2.26758,5664763.0
2007-04-06 00:56:00,2.26777,2.26821,2.26777,2.26821,2811175.0
2007-04-06 00:57:00,2.26831,2.26845,2.26804,2.26844,4538264.0
2007-04-06 00:58:00,2.26837,2.26847,2.26835,2.26835,2662576.0
2007-04-06 00:59:00,2.26813,2.26821,2.26796,2.26821,10440777.0
2007-04-06 01:00:00,2.26834,2.26849,2.26834,2.26844,10665523.0
2007-04-06 01:01:00,2.26837,2.26841,2.26831,2.26841,2702332.0
2007-04-06 01:02:00,2.26848,2.26862,2.26848,2.26862,11199429.0
2007-04-06 01:03:00,2.26853,2.26853,2.2681,2.26815,3251348.0
2007-04-06 01:04:00,2.26817,2.26868,2.26817,2.26865,1761021.0
2007-04-06 01:05:00,2.26866,2.26866,2.26855,2.26857,2121017.0
2007-04-06 01:06:00,2.26861,2.26861,2.26826,2.2683,22196579.0
2007-04-06 01:07:00,2.26822,2.26833,2.26794,2.26833,7330533.0
2007-04-06 01:08:00,2.26843,2.26849,2.26843,2.26846,8475442.0
2007-04-06 01:09:00,2.26838,2.26851,2.2681,2.26848,4961906.0
2007-04-06 01:10:00,2.26844,2.26859,2.26843,2.26843,510293.0
2007-04-06 01:11:00,2.2684,2.2684,2.26809,2.26809,2236891.0
2007-04-06 01:12:00,2.26801,2.26801,2.26784,2.26791,10069651.0
2007-04-06 01:13:00,2.26814,2.26821,2.26809,2.26809,3079334.0
2007-04-06 01:14:00,2.26802,2.26813,2.26774,2.26808,6958554.0
2007-04-06 01:16:00,2.26805,2.26816,2.26799,2.26816,7015185.0
2007-04-06 01:17:00,2.26802,2.26808,2.26793,2.26802,3093603.0
2007-04-06 01:18:00,2.26811,2.2683,2.26811,2.26819,3644158.0
2007-04-06 01:19:00,2.26806,2.26806,2.26783,2.26786,10324855.0
2007-04-06 01:20:00,2.26785,2.26847,2.26785,2.26827,3144249.0
2007-04-06 01:21:00,2.26812,2.26812,2.26788,2.26801,23786694.0
2007-04-06 01:22:00,2.26832,2.26849,2.26829,2.26832,1768300.0
2007-04-06 01:23:00,2.26827,2.26827,2.26784,2.26809,3428614.0
2007-04-06 01:24:00,2.26824,2.26859,2.26824,2.26859,20869466.0
2007-04-06 01:25:00,2.26853,2.26853,2.26839,2.2684,1612302.0
2007-04-06 01:26:00,2.26834,2.26834,2.26816,2.26831,1253097.0
2007-04-06 01:27:00,2.26816,2.26816,2.26755,2.26801,27088421.0
2007-04-06 01:28:00,2.26816,2.2684,2.26814,2.26814,14138944.0
2007-04-06 01:29:00,2.26811,2.26819,2.26777,2.26787,6875358.0
2007-04-06 01:30:00,2.26795,2.26859,2.26795,2.26859,7391370.0
2007-04-06 01:31:00,2.26859,2.2686,2.26853,2.26853,27147237.0
2007-04-06 01:32:00,2.26853,2.26853,2.26837,2.26837,24728558.0
2007-04-06 01:33:00,2.2683,2.2683,2.26794,2.26794,21621084.0
2007-04-06 01:34:00,2.26778,2.26791,2.26778,2.26791,4692027.0
2007-04-06 01:35:00,2.26785,2.26785,2.26771,2.26774,1906569.0
2007-04-06 01:36:00,2.26763,2.26781,2.26757,2.26757,22566389.0
2007-04-06 01:37:00,2.26763,2.26789,2.26758,2.26789,3160891.0
2007-04-06 01:38:00,2.26802,2.26826,2.26802,2.26807,10780716.0
2007-04-06 01:39:00,2.26792,2.26813,2.26789,2.26789,5751978.0
2007-04-06 01:40:00,2.26774,2.26803,2.26765,2.26803,9587445.0
2007-04-06 01:41:00,2.26806,2.26828,2.26806,2.26827,2970243.0
2007-04-06 01:42:00,2.26831,2.26831,2.2678,2.26812,9964178.0
2007-04-06 01:43:00,2.26799,2.26799,2.26773,2.26773,7208440.0
2007-04-06 01:44:00,2.26777,2.26787,2.26777,2.26779,794840.0
2007-04-06 01:45:00,2.26773,2.26784,2.26773,2.26784,2802446.0
2007-04-06 01:46:00,2.26772,2.26772,2.26734,2.26746,5208517.0
2007-04-06 01:48:00,2.26763,2.26804,2.26763,2.26804,12981887.0
2007-04-06 01:49:00,2.26799,2.26799,2.2675,2.26755,13043226.0
2007-04-06 01:50:00,2.26764,2.26786,2.26764,2.26778,2214849.0
2007-04-06 01:51:00,2.2677,2.26775,2.26757,2.26775,11347822.0
2007-04-06 01:52:00,2.26779,2.26779,2.26774,2.26777,7282108.0
2007-04-06 01:53:00,2.26774,2.2678,2.26774,2.26774,9411230.0
2007-04-06 01:54:00,2.26781,2.26783,2.26767,2.26777,3078945.0
2007-04-06 01:55:00,2.26776,2.26796,2.26776,2.26796,4708940.0
2007-04-06 01:56:00,2.26781,2.26781,2.26727,2.26758,2164474.0
2007-04-06 01:57:00,2.26769,2.26805,2.26769,2.26802,7340817.0
2007-04-06 01:58:00,2.26811,2.26811,2.26797,2.26797,16463028.0
2007-04-06 02:00:00,2.26799,2.26801,2.2679,2.26796,4170954.0
2007-04-06 02:01:00,2.26794,2.26813,2.2679,2.26813,19539704.0
2007-04-06 02:02:00,2.26815,2.26833,2.26809,2.26833,3094980.0
2007-04-06 02:03:00,2.26843,2.26862,2.26843,2.26862,27929653.0
2007-04-06 02:04:00,2.26867,2.26878,2.26858,2.26878,14459951.0
2007-04-06 02:05:00,2.26878,2.2688,2.26862,2.26874,18882380.0
2007-04-06 02:06:00,2.26866,2.26884,2.26863,2.26864,5368922.0
2007-04-06 02:07:00,2.26847,2.26847,2.26812,2.26829,2955074.0
2007-04-06 02:08:00,2.26846,2.26875,2.26841,2.26857,10253888.0
2007-04-06 02:09:00,2.26854,2.26854,2.26814,2.26815,537124.0
2007-04-06 02:10:00,2.26814,2.26823,2.26813,2.26823,14157564.0
2007-04-06 02:12:00,2.26822,2.26838,2.2681,2.26831,3293817.0
2007-04-06 02:13:00,2.26813,2.26827,2.26813,2.26822,10177846.0
2007-04-06 02:14:00,2.26823,2.26828,2.26818,2.26818,9746981.0
2007-04-06 02:15:00,2.26829,2.26831,2.26816,2.26825,12541593.0
2007-04-06 02:16:00,2.26822,2.26831,2.26816,2.26816,21926468.0
2007-04-06 02:17:00,2.26822,2.26846,2.26822,2.26846,6483582.0
2007-04-06 02:18:00,2.26846,2.26857,2.26812,2.26812,2314691.0
2007-04-06 02:19:00,2.26802,2.26815,2.26778,2.26815,5601669.0
2007-04-06 02:20:00,2.26824,2.2685,2.26812,2.26812,3255539.0
2007-04-06 02:21:00,2.26807,2.26807,2.26778,2.26795,8897896.0
2007-04-06 02:22:00,2.26822,2.26843,2.26807,2.26807,14658605.0
2007-04-06 02:23:00,2.26815,2.26823,2.26814,2.26817,10285084.0
2007-04-06 02:24:00,2.26823,2.26837,2.26818,2.26837,3689382.0
2007-04-06 02:25:00,2.26841,2.26841,2.26823,2.26839,16347265.0
2007-04-06 02:26:00,2.26848,2.26855,2.26835,2.26845,4353636.0
2007-04-06 02:27:00,2.26842,2.26842,2.26805,2.26826,11032565.0
2007-04-06 02:28:00,2.26835,2.26835,2.26823,2.26828,4178316.0
2007-04-06 02:29:00,2.26822,2.26822,2.26804,2.26809,14882767.0
2007-04-06 02:30:00,2.26815,2.26824,2.26805,2.26824,2934390.0
2007-04-06 02:31:00,2.26827,2.26827,2.26806,2.26825,7871572.0
2007-04-06 02:32:00,2.26819,2.26833,2.2679,2.26833,13663428.0
2007-04-06 02:33:00,2.26822,2.26835,2.26814,2.26814,6765454.0
2007-04-06 02:34:00,2.26827,2.26844,2.26802,2.26802,1017438.0
2007-04-06 02:35:00,2.26801,2.26852,2.26801,2.26835,1790991.0
2007-04-06 02:36:00,2.26836,2.26836,2.26813,2.26819,3607856.0
2007-04-06 02:37:00,2.26803,2.26824,2.26786,2.26786,9292435.0
2007-04-06 02:38:00,2.26778,2.26815,2.26778,2.26815,519105.0
2007-04-06 02:39:00,2.26819,2.26823,2.26818,2.26818,1590814.0
2007-04-06 02:40:00,2.26797,2.26814,2.26787,2.26814,2172555.0
2007-04-06 02:41:00,2.26819,2.26829,2.26817,2.26822,3739182.0
2007-04-06 02:42:00,2.26802,2.26823,2.26791,2.26823,4010643.0
2007-04-06 02:43:00,2.26811,2.26834,2.26811,2.26834,3480372.0
2007-04-06 02:44:00,2.26824,2.2683,2.26818,2.26818,9285566.0
2007-04-06 02:45:00,2.26808,2.2681,2.26789,2.26789,3042201.0
2007-04-06 02:46:00,2.26813,2.26827,2.2681,2.26827,5367806.0
2007-04-06 02:47:00,2.26832,2.26872,2.26831,2.26872,8474342.0
2007-04-06 02:48:00,2.26898,2.26923,2.26898,2.26923,13277581.0
2007-04-06 02:49:00,2.26916,2.26916,2.26863,2.26878,2303871.0
2007-04-06 02:50:00,2.26886,2.26906,2.2687,2.2687,4095723.0
2007-04-06 02:51:00,2.26873,2.2688,2.26851,2.26851,14260134.0
2007-04-06 02:52:00,2.26876,2.26902,2.26876,2.26886,6680426.0
2007-04-06 02:53:00,2.26868,2.26872,2.26836,2.2687,19127805.0
2007-04-06 02:54:00,2.26881,2.26909,2.26879,2.26909,6090342.0
2007-04-06 02:55:00,2.26893,2.26911,2.26887,2.26887,2642957.0
2007-04-06 02:56:00,2.26885,2.26897,2.26885,2.26889,7691051.0
2007-04-06 02:57:00,2.26883,2.26887,2.26882,2.26886,10557818.0
2007-04-06 02:58:00,2.26887,2.26887,2.26874,2.26882,4528053.0
2007-04-06 02:59:00,2.26877,2.26877,2.26864,2.26864,5423004.0
2007-04-06 03:00:00,2.26879,2.26893,2.26878,2.26885,1104780.0
2007-04-06 03:01:00,2.2689,2.26895,2.26873,2.2689,22451176.0
2007-04-06 03:02:00,2.26901,2.26901,2.2689,2.26892,9634781.0
2007-04-06 03:03:00,2.26891,2.26898,2.26886,2.26886,2546945.0
2007-04-06 03:04:00,2.26878,2.26909,2.26867,2.26867,1474199.0
2007-04-06 03:05:00,2.26862,2.26877,2.26842,2.26877,1188254.0
2007-04-06 03:06:00,2.2688,2.26886,2.26865,2.26865,14885376.0
2007-04-06 03:07:00,2.26862,2.26862,2.26808,2.26816,1276885.0
2007-04-06 03:08:00,2.26807,2.2682,2.26807,2.2682,2401181.0
2007-04-06 03:09:00,2.26814,2.26814,2.2679,2.2679,5657479.0
2007-04-06 03:10:00,2.26795,2.26797,2.26783,2.26796,6898749.0
2007-04-06 03:11:00,2.26799,2.26799,2.26783,2.26783,6670274.0
2007-04-06 03:12:00,2.26796,2.268,2.26787,2.26789,7295207.0
2007-04-06 03:13:00,2.26788,2.26799,2.26788,2.26797,697539.0
2007-04-06 03:14:00,2.2681,2.26832,2.2681,2.26832,15026701.0
2007-04-06 03:15:00,2.26831,2.26836,2.26805,2.26836,8442539.0
2007-04-06 03:16:00,2.26836,2.26836,2.26761,2.26761,4263497.0
2007-04-06 03:17:00,2.26764,2.2682,2.26764,2.2682,7871376.0
2007-04-06 03:18:00,2.26821,2.26836,2.26821,2.26836,2301249.0
2007-04-06 03:19:00,2.26844,2.26844,2.26825,2.26825,19512866.0
2007-04-06 03:20:00,2.26821,2.26821,2.26808,2.26816,8953571.0
2007-04-06 03:21:00,2.26809,2.26809,2.26784,2.26784,27360864.0
2007-04-06 03:22:00,2.26781,2.26798,2.2678,2.26797,8398836.0
2007-04-06 03:23:00,2.26782,2.26798,2.26782,2.26798,4824976.0
2007-04-06 03:24:00,2.268,2.26828,2.268,2.26809,5135342.0
2007-04-06 03:25:00,2.26789,2.26789,2.26761,2.26776,2999731.0
2007-04-06 03:26:00,2.26778,2.26807,2.26778,2.26785,1936333.0
2007-04-06 03:27:00,2.26786,2.2679,2.26784,2.26784,10922935.0
2007-04-06 03:28:00,2.26785,2.26804,2.26766,2.26774,10033657.0
2007-04-06 03:29:00,2.26774,2.2678,2.26758,2.2678,15227417.0
2007-04-06 03:30:00,2.26779,2.26781,2.26757,2.26779,7542296.0
2007-04-06 03:31:00,2.26786,2.26794,2.26786,2.26794,2389151.0
2007-04-06 03:32:00,2.26786,2.26802,2.26786,2.26791,25089096.0
2007-04-06 03:33:00,2.26779,2.26779,2.26751,2.26765,4034092.0
2007-04-06 03:34:00,2.26786,2.26838,2.26786,2.26838,3912870.0
2007-04-06 03:35:00,2.26837,2.26837,2.26784,2.26784,4716344.0
2007-04-06 03:36:00,2.26775,2.26778,2.26775,2.26778,1022858.0
2007-04-06 03:37:00,2.26637,2.26802,2.26637,2.26802,4467374.0
2007-04-06 03:38:00,2.2682,2.2683,2.2682,2.2683,2668697.0
2007-04-06 03:39:00,2.26832,2.26853,2.26832,2.26836,2100017.0
2007-04-06 03:40:00,2.26826,2.26838,2.26818,2.26838,21065703.0
2007-04-06 03:41:00,2.26831,2.26878,2.26831,2.26878,6095918.0
2007-04-06 03:42:00,2.26874,2.26874,2.26862,2.26873,3183996.0
2007-04-06 03:43:00,2.26886,2.26905,2.2688,2.26905,6237411.0
2007-04-06 03:44:00,2.2691,2.2691,2.26885,2.26899,10441316.0
2007-04-06 03:45:00,2.26895,2.26914,2.26895,2.26914,4850357.0
2007-04-06 03:46:00,2.2691,2.26911,2.26896,2.26906,23783681.0
2007-04-06 03:47:00,2.26894,2.26894,2.26862,2.26864,3591068.0
2007-04-06 03:48:00,2.26877,2.26894,2.26877,2.26878,15698918.0
2007-04-06 03:49:00,2.26891,2.26893,2.2688,2.2688,4703752.0
2007-04-06 03:50:00,2.26912,2.26929,2.26912,2.26929,13249947.0
2007-04-06 03:52:00,2.26928,2.26928,2.2691,2.2691,6029643.0
2007-04-06 03:53:00,2.2689,2.26895,2.26875,2.26891,6489827.0
2007-04-06 03:54:00,2.269,2.269,2.26879,2.26879,24209436.0
2007-04-06 03:55:00,2.26882,2.26899,2.26879,2.26898,3281554.0
2007-04-06 03:56:00,2.26894,2.26896,2.26873,2.26883,3063638.0
2007-04-06 03:58:00,2.2689,2.26938,2.2689,2.26935,6415789.0
2007-04-06 03:59:00,2.26928,2.26928,2.26898,2.26912,3998431.0
2007-04-06 04:00:00,2.26918,2.26947,2.26918,2.26935,6115655.0
2007-04-06 04:02:00,2.26936,2.26961,2.26936,2.26945,10831906.0
2007-04-06 04:03:00,2.26929,2.26929,2.26906,2.26925,22480870.0
2007-04-06 04:04:00,2.26917,2.26917,2.26893,2.26904,1542918.0
2007-04-06 04:06:00,2.26897,2.26897,2.26869,2.26869,573276.0
2007-04-06 04:07:00,2.26885,2.26929,2.26885,2.26929,5073846.0
2007-04-06 04:08:00,2.26933,2.26933,2.26902,2.26902,162986.0
2007-04-06 04:09:00,2.26887,2.26887,2.2687,2.26871,1325898.0
2007-04-06 04:10:00,2.26872,2.26966,2.26872,2.26966,3038778.0
2007-04-06 04:11:00,2.26966,2.26996,2.26959,2.26976,5155180.0
2007-04-06 04:12:00,2.26973,2.26973,2.2695,2.26953,27146996.0
2007-04-06 04:13:00,2.2695,2.2695,2.26918,2.26918,3826203.0
2007-04-06 04:14:00,2.26917,2.26917,2.269,2.269,17413930.0
2007-04-06 04:15:00,2.26876,2.26891,2.26871,2.26889,4736489.0
2007-04-06 04:16:00,2.26892,2.26892,2.26865,2.26865,2767812.0
2007-04-06 04:17:00,2.26857,2.26893,2.26857,2.26892,1372963.0
2007-04-06 04:18:00,2.26893,2.26906,2.26878,2.26878,6795563.0
2007-04-06 04:19:00,2.2689,2.26896,2.26881,2.26896,1640568.0
2007-04-06 04:20:00,2.26893,2.26893,2.26878,2.26882,11290464.0
2007-04-06 04:21:00,2.26893,2.26902,2.26874,2.26874,1365205.0
2007-04-06 04:22:00,2.26857,2.26873,2.26834,2.26859,16583544.0
2007-04-06 04:23:00,2.26871,2.2688,2.26865,2.26876,1254545.0
2007-04-06 04:24:00,2.26882,2.26883,2.26864,2.26865,11699857.0
2007-04-06 04:25:00,2.26864,2.26864,2.26827,2.26832,6164914.0
2007-04-06 04:26:00,2.26823,2.26857,2.26823,2.26857,7231563.0
2007-04-06 04:27:00,2.26852,2.26852,2.26825,2.26837,971170.0
2007-04-06 04:28:00,2.26848,2.2688,2.26846,2.2688,18795814.0
2007-04-06 04:30:00,2.26889,2.26903,2.26889,2.26903,960784.0
2007-04-06 04:31:00,2.26884,2.26884,2.2684,2.26851,16729965.0
2007-04-06 04:32:00,2.269,2.269,2.2689,2.2689,1430600.0
2007-04-06 04:33:00,2.26897,2.26897,2.26837,2.26837,1059012.0
2007-04-06 04:34:00,2.26859,2.26878,2.2685,2.26877,2344194.0
2007-04-06 04:36:00,2.26884,2.26893,2.26877,2.26877,2812081.0
2007-04-06 04:37:00,2.269,2.26912,2.269,2.26912,3203260.0
2007-04-06 04:38:00,2.26905,2.26905,2.26878,2.26878,1391374.0
2007-04-06 04:40:00,2.26893,2.26894,2.26862,2.26862,17136031.0
2007-04-06 04:41:00,2.26846,2.26852,2.26837,2.26852,3442211.0
2007-04-06 04:42:00,2.26872,2.26887,2.26853,2.26853,6586407.0
2007-04-06 04:44:00,2.26861,2.26894,2.26861,2.26894,2165762.0
2007-04-06 04:46:00,2.26858,2.26858,2.26858,2.26858,6423433.0
2007-04-06 04:47:00,2.26894,2.26906,2.26883,2.26906,13006971.0
2007-04-06 04:48:00,2.26908,2.26954,2.26908,2.26931,9272006.0
2007-04-06 04:49:00,2.26915,2.26915,2.26895,2.26903,9942587.0
2007-04-06 04:50:00,2.26906,2.26906,2.2688,2.2688,20413567.0
2007-04-06 04:52:00,2.26873,2.26902,2.26873,2.26902,19314664.0
2007-04-06 04:53:00,2.2689,2.269,2.2689,2.269,3983532.0
2007-04-06 04:54:00,2.2691,2.26924,2.26907,2.26914,6714577.0
2007-04-06 04:55:00,2.26908,2.26916,2.26904,2.26904,9271952.0
2007-04-06 04:56:00,2.26904,2.26908,2.26885,2.26908,8414698.0
2007-04-06 04:57:00,2.26906,2.26906,2.2685,2.2685,6221050.0
2007-04-06 04:58:00,2.26867,2.26892,2.26867,2.26892,25875236.0
2007-04-06 04:59:00,2.26893,2.26917,2.2689,2.26917,9538433.0
2007-04-06 05:00:00,2.26912,2.26912,2.26874,2.26874,1701120.0
2007-04-06 05:01:00,2.26874,2.26896,2.26874,2.26896,4427056.0
2007-04-06 05:02:00,2.26892,2.26892,2.26852,2.26865,1481244.0
2007-04-06 05:03:00,2.26875,2.26898,2.26875,2.26898,3422761.0
2007-04-06 05:04:00,2.26909,2.2692,2.26908,2.26911,19633138.0
2007-04-06 05:05:00,2.26903,2.26912,2.26889,2.26894,16362432.0
2007-04-06 05:06:00,2.26894,2.26906,2.26886,2.26887,1184474.0
2007-04-06 05:07:00,2.269,2.26905,2.26892,2.269,5809163.0
2007-04-06 05:08:00,2.2689,2.26914,2.2689,2.26899,1388388.0
2007-04-06 05:10:00,2.26904,2.26904,2.26887,2.26891,3292408.0
2007-04-06 05:11:00,2.26877,2.2689,2.26877,2.26889,16768097.0
2007-04-06 05:12:00,2.26879,2.26893,2.26874,2.26874,14425991.0
2007-04-06 05:13:00,2.26869,2.26876,2.26858,2.26858,1295524.0
2007-04-06 05:14:00,2.26865,2.26903,2.26865,2.26898,29129823.0
2007-04-06 05:15:00,2.26879,2.26893,2.26847,2.26893,14365785.0
2007-04-06 05:16:00,2.26889,2.26889,2.26857,2.26865,8500303.0
2007-04-06 05:17:00,2.26877,2.26901,2.26875,2.26875,4350369.0
2007-04-06 05:18:00,2.26864,2.26865,2.26845,2.26865,16549250.0
2007-04-06 05:19:00,2.26873,2.26882,2.26873,2.26881,1929128.0
2007-04-06 05:20:00,2.26882,2.26893,2.26879,2.26893,3357555.0
2007-04-06 05:21:00,2.26899,2.26925,2.26895,2.26925,3757907.0
2007-04-06 05:22:00,2.26922,2.2694,2.26922,2.26935,5721657.0
2007-04-06 05:23:00,2.26928,2.2694,2.26919,2.2694,14738504.0
2007-04-06 05:24:00,2.26933,2.26938,2.26922,2.26927,2018625.0
2007-04-06 05:25:00,2.26918,2.2693,2.26914,2.26914,17589453.0
2007-04-06 05:26:00,2.26916,2.2692,2.26916,2.2692,210958.0
2007-04-06 05:27:00,2.26907,2.26923,2.26905,2.26923,4657699.0
2007-04-06 05:28:00,2.26926,2.26943,2.26897,2.26897,9305023.0
2007-04-06 05:29:00,2.26889,2.26928,2.26889,2.26928,3735267.0
2007-04-06 05:30:00,2.2694,2.26975,2.26921,2.26921,8937873.0
2007-04-06 05:31:00,2.26909,2.26909,2.26888,2.26888,6619275.0
2007-04-06 05:32:00,2.26879,2.2696,2.26879,2.26955,23396628.0
2007-04-06 05:33:00,2.26936,2.26936,2.26892,2.26907,10932523.0
2007-04-06 05:34:00,2.26913,2.26923,2.2691,2.2691,4501149.0
2007-04-06 05:35:00,2.26892,2.26916,2.26892,2.26911,3220465.0
2007-04-06 05:36:00,2.26909,2.26939,2.26907,2.26939,5170224.0
2007-04-06 05:37:00,2.26924,2.26977,2.26924,2.26977,8538061.0
2007-04-06 05:38:00,2.26973,2.26973,2.26956,2.26956,2463906.0
2007-04-06 05:40:00,2.26949,2.26949,2.26914,2.26914,1289262.0
2007-04-06 05:41:00,2.26927,2.26927,2.26903,2.26903,1957508.0
2007-04-06 05:42:00,2.26897,2.26901,2.26882,2.26901,10946320.0
2007-04-06 05:43:00,2.26899,2.26911,2.2689,2.26911,22468475.0
2007-04-06 05:44:00,2.26894,2.26909,2.26894,2.26901,14155983.0
2007-04-06 05:45:00,2.26888,2.26897,2.26888,2.26893,8233943.0
2007-04-06 05:46:00,2.26894,2.26959,2.26894,2.26957,1154699.0
2007-04-06 05:47:00,2.26987,2.27002,2.26983,2.26983,2345011.0
2007-04-06 05:48:00,2.26962,2.26962,2.26902,2.26902,14541164.0
2007-04-06 05:49:00,2.26882,2.26883,2.26859,2.26883,4166513.0
2007-04-06 05:50:00,2.26887,2.26899,2.26887,2.26896,13029552.0
2007-04-06 05:51:00,2.269,2.2692,2.269,2.2692,3562622.0
2007-04-06 05:52:00,2.26919,2.26919,2.26882,2.26899,17993319.0
2007-04-06 05:54:00,2.26887,2.26899,2.26886,2.26899,2277137.0
2007-04-06 05:55:00,2.26902,2.26916,2.26899,2.26909,7620501.0
2007-04-06 05:56:00,2.26914,2.26914,2.26884,2.26903,865952.0
2007-04-06 05:57:00,2.26908,2.26908,2.2689,2.26898,1655373.0
2007-04-06 05:58:00,2.269,2.26907,2.26895,2.26896,25450088.0
2007-04-06 05:59:00,2.26898,2.26898,2.26853,2.26853,4908157.0
2007-04-06 06:00:00,2.26854,2.26874,2.26847,2.26871,5144061.0
2007-04-06 06:01:00,2.26872,2.26877,2.26859,2.26874,2679006.0
2007-04-06 06:02:00,2.2687,2.26909,2.26863,2.26885,13892846.0
2007-04-06 06:04:00,2.2689,2.2689,2.26878,2.26878,4640563.0
2007-04-06 06:05:00,2.26881,2.26881,2.26844,2.2685,5552138.0
2007-04-06 06:06:00,2.26854,2.26927,2.26854,2.26927,14340959.0
2007-04-06 06:08:00,2.26923,2.26923,2.2685,2.2685,8010525.0
2007-04-06 06:09:00,2.26832,2.26858,2.26823,2.26858,1270643.0
2007-04-06 06:10:00,2.26831,2.26873,2.26831,2.26834,8065152.0
2007-04-06 06:11:00,2.26831,2.26857,2.26824,2.26857,1470386.0
2007-04-06 06:12:00,2.26869,2.26882,2.26845,2.26875,1320411.0
2007-04-06 06:13:00,2.2687,2.2687,2.26841,2.26848,18144552.0
2007-04-06 06:14:00,2.26854,2.2688,2.26843,2.26876,8575955.0
2007-04-06 06:15:00,2.26882,2.26904,2.26882,2.2689,5894269.0
2007-04-06 06:16:00,2.2688,2.2688,2.26871,2.26871,2392800.0
2007-04-06 06:18:00,2.26875,2.26904,2.26875,2.26881,4951990.0
2007-04-06 06:19:00,2.26869,2.26876,2.2686,2.26876,4919818.0
2007-04-06 06:20:00,2.26874,2.26909,2.26874,2.26909,2840963.0
2007-04-06 06:21:00,2.269,2.269,2.26859,2.26883,1651614.0
2007-04-06 06:22:00,2.26884,2.26884,2.26862,2.26878,1103089.0
2007-04-06 06:23:00,2.26895,2.26912,2.26895,2.26912,4576116.0
2007-04-06 06:24:00,2.2691,2.2692,2.2689,2.26892,13337434.0
2007-04-06 06:25:00,2.26892,2.26905,2.26892,2.26897,8961096.0
2007-04-06 06:26:00,2.26904,2.26924,2.26904,2.26916,10042267.0
2007-04-06 06:27:00,2.2692,2.26926,2.2691,2.26926,8178234.0
2007-04-06 06:28:00,2.26927,2.26949,2.26911,2.26949,11096558.0
2007-04-06 06:29:00,2.2696,2.2699,2.2696,2.26984,6096364.0
2007-04-06 06:30:00,2.26992,2.27003,2.26991,2.27001,2243088.0
2007-04-06 06:31:00,2.26996,2.27004,2.26996,2.26997,5045168.0
2007-04-06 06:32:00,2.27003,2.27014,2.26992,2.26992,19908617.0
2007-04-06 06:33:00,2.26964,2.26973,2.26952,2.26958,8438256.0
2007-04-06 06:34:00,2.26952,2.27009,2.26952,2.27009,1408237.0
2007-04-06 06:35:00,2.27009,2.27011,2.26992,2.26992,9125146.0
2007-04-06 06:36:00,2.26996,2.27001,2.26981,2.26981,1150909.0
2007-04-06 06:37:00,2.26964,2.26967,2.26951,2.26951,3280178.0
2007-04-06 06:38:00,2.26966,2.26968,2.26938,2.26938,4698316.0
2007-04-06 06:39:00,2.26941,2.27002,2.26941,2.27002,8388586.0
2007-04-06 06:40:00,2.2699,2.2699,2.26955,2.2698,17553952.0
2007-04-06 06:41:00,2.2698,2.27017,2.2698,2.27017,2365004.0
2007-04-06 06:42:00,2.27024,2.27033,2.27018,2.27022,7525082.0
2007-04-06 06:43:00,2.27004,2.27011,2.27,2.27011,7889263.0
2007-04-06 06:44:00,2.27024,2.27031,2.27023,2.27029,13181434.0
2007-04-06 06:45:00,2.27035,2.27049,2.27009,2.27034,22152819.0
2007-04-06 06:46:00,2.27023,2.27023,2.2697,2.26994,5328123.0
2007-04-06 06:47:00,2.26994,2.27001,2.26988,2.27001,1390088.0
2007-04-06 06:48:00,2.27027,2.27036,2.27025,2.27035,7868046.0
2007-04-06 06:49:00,2.27019,2.27019,2.26983,2.2701,3407263.0
2007-04-06 06:50:00,2.27017,2.27021,2.26985,2.26993,5161476.0
2007-04-06 06:51:00,2.26958,2.27005,2.26958,2.26975,6168459.0
2007-04-06 06:52:00,2.26978,2.27021,2.26978,2.27011,3239363.0
2007-04-06 06:53:00,2.27013,2.27027,2.27012,2.27027,2771267.0
2007-04-06 06:54:00,2.27039,2.27072,2.27039,2.27062,10150835.0
2007-04-06 06:55:00,2.27063,2.27085,2.27063,2.27082,7480613.0
2007-04-06 06:56:00,2.27086,2.2711,2.27086,2.2711,10256310.0
2007-04-06 06:57:00,2.27115,2.27122,2.27099,2.27099,10865732.0
2007-04-06 06:58:00,2.27103,2.27141,2.27103,2.27123,6973510.0
2007-04-06 06:59:00,2.27133,2.27133,2.2708,2.27105,6471722.0
2007-04-06 07:00:00,2.27112,2.27112,2.27097,2.27097,9660011.0
2007-04-06 07:01:00,2.27084,2.27084,2.27035,2.27047,1893646.0
2007-04-06 07:02:00,2.27051,2.27082,2.27051,2.27074,1973423.0
2007-04-06 07:03:00,2.27065,2.27076,2.27036,2.2707,5795850.0
2007-04-06 07:04:00,2.27084,2.27084,2.27066,2.27078,940770.0
2007-04-06 07:05:00,2.27073,2.27073,2.27039,2.27046,6237448.0
2007-04-06 07:06:00,2.27042,2.27042,2.27025,2.27025,7840327.0
2007-04-06 07:07:00,2.27031,2.27036,2.27016,2.27018,4797607.0
2007-04-06 07:08:00,2.27012,2.27036,2.26977,2.26977,2142077.0
2007-04-06 07:10:00,2.27,2.27014,2.26984,2.27014,29252471.0
2007-04-06 07:12:00,2.27016,2.27028,2.27007,2.27028,4470920.0
2007-04-06 07:13:00,2.27036,2.27046,2.27036,2.27036,37075171.0
2007-04-06 07:14:00,2.27019,2.27019,2.26999,2.27015,1065364.0
2007-04-06 07:15:00,2.27026,2.27028,2.27004,2.27004,1369380.0
2007-04-06 07:16:00,2.27007,2.27007,2.26959,2.26959,909261.0
2007-04-06 07:17:00,2.26955,2.26955,2.26916,2.26942,8071599.0
2007-04-06 07:18:00,2.26948,2.27029,2.26948,2.27029,4121616.0
2007-04-06 07:19:00,2.27026,2.27026,2.26965,2.26965,8625396.0
2007-04-06 07:20:00,2.26958,2.26961,2.26938,2.26938,1819326.0
2007-04-06 07:21:00,2.2694,2.26953,2.26938,2.26953,2082080.0
2007-04-06 07:22:00,2.26951,2.26974,2.26951,2.2697,6972683.0
2007-04-06 07:23:00,2.2697,2.26982,2.26963,2.26982,4243320.0
2007-04-06 07:24:00,2.2698,2.2698,2.26962,2.26962,4102805.0
2007-04-06 07:25:00,2.2696,2.26975,2.2696,2.26975,9444499.0
2007-04-06 07:26:00,2.26967,2.26967,2.26933,2.26935,5987392.0
2007-04-06 07:27:00,2.26934,2.26986,2.26934,2.26979,1199319.0
2007-04-06 07:28:00,2.26963,2.26966,2.26939,2.26966,5258680.0
2007-04-06 07:29:00,2.26956,2.26963,2.26924,2.26929,2935760.0
2007-04-06 07:30:00,2.26932,2.26979,2.26932,2.26979,10082034.0
2007-04-06 07:31:00,2.2696,2.2696,2.26919,2.26919,4478622.0
2007-04-06 07:32:00,2.26931,2.26987,2.26931,2.26987,13461920.0
2007-04-06 07:33:00,2.26996,2.26996,2.26983,2.26983,934739.0
2007-04-06 07:34:00,2.26971,2.26975,2.26945,2.26945,4170357.0
2007-04-06 07:35:00,2.26945,2.26959,2.26916,2.26916,2009603.0
2007-04-06 07:36:00,2.2694,2.26969,2.2694,2.26969,8611022.0
2007-04-06 07:37:00,2.26971,2.26982,2.26964,2.26976,13783350.0
2007-04-06 07:38:00,2.26975,2.26977,2.26959,2.26959,19500969.0
2007-04-06 07:39:00,2.26947,2.26947,2.26924,2.26941,14365041.0
2007-04-06 07:40:00,2.26961,2.27008,2.26961,2.27008,1575116.0
2007-04-06 07:41:00,2.27011,2.27016,2.27011,2.27016,7053958.0
2007-04-06 07:42:00,2.27027,2.27057,2.27027,2.27057,3120393.0
2007-04-06 07:43:00,2.27069,2.27079,2.27056,2.27056,2238492.0
2007-04-06 07:44:00,2.27056,2.27056,2.27024,2.27031,2996362.0
2007-04-06 07:45:00,2.27021,2.27102,2.27021,2.27102,29459007.0
2007-04-06 07:46:00,2.27102,2.27102,2.27057,2.27065,1390631.0
2007-04-06 07:47:00,2.27062,2.27062,2.27034,2.27034,27831602.0
2007-04-06 07:48:00,2.27034,2.27054,2.27033,2.27054,4273564.0
2007-04-06 07:49:00,2.27065,2.27085,2.27065,2.27069,2116539.0
2007-04-06 07:50:00,2.27079,2.27084,2.2707,2.27083,25493341.0
2007-04-06 07:51:00,2.27089,2.27098,2.27089,2.27094,482867.0
2007-04-06 07:52:00,2.27073,2.27073,2.27034,2.27034,1726474.0
2007-04-06 07:53:00,2.27039,2.27046,2.2703,2.27044,4225169.0
2007-04-06 07:54:00,2.27041,2.2708,2.27035,2.27062,12220719.0
2007-04-06 07:55:00,2.27057,2.27063,2.27042,2.27062,4616297.0
2007-04-06 07:56:00,2.27074,2.271,2.27072,2.27088,23113022.0
2007-04-06 07:57:00,2.27089,2.27092,2.27077,2.27084,1113690.0
2007-04-06 07:58:00,2.27069,2.27069,2.27042,2.27045,17372448.0
2007-04-06 08:00:00,2.2705,2.2705,2.27024,2.27039,19891806.0
2007-04-06 08:01:00,2.27047,2.27067,2.27047,2.27055,21137566.0
2007-04-06 08:02:00,2.2702,2.27069,2.2702,2.27069,662320.0
2007-04-06 08:04:00,2.27061,2.27061,2.27037,2.27047,5310965.0
2007-04-06 08:06:00,2.2705,2.2705,2.27036,2.27039,6061365.0
2007-04-06 08:07:00,2.27034,2.27036,2.26895,2.26895,2791110.0
2007-04-06 08:08:00,2.2705,2.27076,2.2705,2.27076,7257887.0
2007-04-06 08:09:00,2.27076,2.27076,2.27042,2.27043,57789079.0
2007-04-06 08:10:00,2.27033,2.27034,2.2702,2.27024,9211256.0
2007-04-06 08:11:00,2.27029,2.27029,2.26981,2.27028,9938934.0
2007-04-06 08:12:00,2.27038,2.27051,2.27038,2.27049,2918710.0
2007-04-06 08:13:00,2.27041,2.27041,2.27024,2.27028,24935688.0
2007-04-06 08:14:00,2.27034,2.27034,2.27015,2.27015,1809224.0
2007-04-06 08:15:00,2.27016,2.27032,2.27016,2.2703,12180092.0
2007-04-06 08:16:00,2.27018,2.27031,2.27018,2.27025,1557576.0
2007-04-06 08:17:00,2.27028,2.27043,2.27026,2.27035,18124026.0
2007-04-06 08:18:00,2.27033,2.27037,2.27019,2.27033,26618211.0
2007-04-06 08:19:00,2.27026,2.27026,2.26969,2.26969,5822011.0
2007-04-06 08:20:00,2.26966,2.26968,2.26959,2.26968,2810634.0
2007-04-06 08:21:00,2.2696,2.2696,2.26943,2.26956,3682524.0
2007-04-06 08:22:00,2.26962,2.26963,2.26955,2.26963,961705.0
2007-04-06 08:23:00,2.26968,2.26968,2.26958,2.26959,3305789.0
2007-04-06 08:24:00,2.26946,2.2697,2.26946,2.2697,4158109.0
2007-04-06 08:25:00,2.26975,2.26982,2.26973,2.26982,3570477.0
2007-04-06 08:26:00,2.26976,2.26976,2.2695,2.26976,5959595.0
2007-04-06 08:27:00,2.2699,2.27024,2.2699,2.27024,5584044.0
2007-04-06 08:28:00,2.27028,2.27035,2.27013,2.27013,1446798.0
2007-04-06 08:29:00,2.26997,2.26997,2.26971,2.26971,2033084.0
2007-04-06 08:30:00,2.26968,2.26971,2.26937,2.26937,27002495.0
2007-04-06 08:31:00,2.26936,2.26999,2.26936,2.26999,10391166.0
2007-04-06 08:32:00,2.27003,2.27008,2.26978,2.26978,2180967.0
2007-04-06 08:34:00,2.26981,2.26998,2.26967,2.26967,9838346.0
2007-04-06 08:35:00,2.26919,2.27015,2.26919,2.27015,1690099.0
2007-04-06 08:36:00,2.2701,2.2701,2.26964,2.26964,13798953.0
2007-04-06 08:37:00,2.26967,2.26979,2.2695,2.2695,4252074.0
2007-04-06 08:38:00,2.26947,2.26947,2.26928,2.26931,4206629.0
2007-04-06 08:39:00,2.26923,2.26923,2.26891,2.26891,3789758.0
2007-04-06 08:40:00,2.26892,2.26896,2.2688,2.26886,2912053.0
2007-04-06 08:41:00,2.26892,2.26936,2.26892,2.26936,3969902.0
2007-04-06 08:42:00,2.26954,2.26982,2.26954,2.26979,10416759.0
2007-04-06 08:43:00,2.26971,2.26975,2.26952,2.26952,2643224.0
2007-04-06 08:44:00,2.26953,2.26961,2.2692,2.26945,16643328.0
2007-04-06 08:45:00,2.2695,2.26952,2.26924,2.26924,449479.0
2007-04-06 08:46:00,2.26927,2.26939,2.26909,2.26914,1019075.0
2007-04-06 08:47:00,2.26931,2.26949,2.26931,2.26935,11240128.0
2007-04-06 08:48:00,2.26944,2.26944,2.269,2.269,607059.0
2007-04-06 08:49:00,2.26897,2.26927,2.26897,2.26927,6355281.0
2007-04-06 08:50:00,2.26939,2.26945,2.26937,2.26945,2735221.0
2007-04-06 08:51:00,2.26957,2.26976,2.26951,2.26974,3715511.0
2007-04-06 08:52:00,2.26988,2.26993,2.26979,2.26979,932039.0
2007-04-06 08:53:00,2.26977,2.26995,2.26977,2.2698,5051854.0
2007-04-06 08:54:00,2.26993,2.26994,2.26963,2.26963,5665086.0
2007-04-06 08:55:00,2.26956,2.27008,2.26956,2.27002,7971665.0
2007-04-06 08:56:00,2.26991,2.26991,2.26971,2.26971,2991712.0
2007-04-06 08:57:00,2.26958,2.26976,2.26958,2.26974,3793231.0
2007-04-06 08:58:00,2.26968,2.26968,2.26937,2.26937,145163.0
2007-04-06 08:59:00,2.26941,2.26947,2.26921,2.26947,10165960.0
2007-04-06 09:00:00,2.26948,2.26953,2.26926,2.26949,1327366.0
2007-04-06 09:01:00,2.26957,2.26977,2.26957,2.26968,11861296.0
2007-04-06 09:02:00,2.26976,2.26978,2.2697,2.2697,13841647.0
2007-04-06 09:03:00,2.26968,2.26981,2.26952,2.2698,6152774.0
2007-04-06 09:04:00,2.26979,2.2698,2.26963,2.2698,2388138.0
2007-04-06 09:05:00,2.26958,2.2696,2.26911,2.26911,2490717.0
2007-04-06 09:06:00,2.26918,2.26918,2.26895,2.26903,15804930.0
2007-04-06 09:07:00,2.26904,2.26984,2.26904,2.26984,8653839.0
2007-04-06 09:08:00,2.26989,2.2701,2.26989,2.2701,26993572.0
2007-04-06 09:09:00,2.27001,2.2701,2.26991,2.26991,876732.0
2007-04-06 09:10:00,2.27003,2.27015,2.26997,2.27009,12628563.0
2007-04-06 09:11:00,2.27007,2.27011,2.26989,2.26989,2790678.0
2007-04-06 09:12:00,2.26995,2.26995,2.26927,2.26927,1391308.0
2007-04-06 09:13:00,2.26937,2.26993,2.26932,2.26993,15290473.0
2007-04-06 09:14:00,2.26984,2.26984,2.26961,2.26967,6728322.0
2007-04-06 09:15:00,2.2698,2.26992,2.26965,2.26965,11221543.0
2007-04-06 09:16:00,2.26924,2.26967,2.26924,2.26967,2981470.0
2007-04-06 09:17:00,2.26964,2.26966,2.26943,2.26943,6929579.0
2007-04-06 09:18:00,2.2693,2.26946,2.2693,2.26936,1085680.0
2007-04-06 09:19:00,2.26927,2.2693,2.2688,2.2688,4060795.0
2007-04-06 09:20:00,2.26887,2.26933,2.26887,2.26932,2585814.0
2007-04-06 09:21:00,2.26932,2.26968,2.26932,2.26964,2440483.0
2007-04-06 09:22:00,2.26961,2.26982,2.26961,2.26982,569418.0
2007-04-06 09:23:00,2.26981,2.26981,2.26947,2.26947,8107780.0
2007-04-06 09:24:00,2.26925,2.26925,2.26899,2.26909,9569292.0
2007-04-06 09:25:00,2.2689,2.26912,2.26879,2.26912,3280329.0
2007-04-06 09:26:00,2.26907,2.26909,2.26885,2.26885,7332331.0
2007-04-06 09:27:00,2.26869,2.26869,2.26824,2.26853,2621192.0
2007-04-06 09:28:00,2.26881,2.26896,2.26881,2.26884,3200345.0
2007-04-06 09:29:00,2.26865,2.26865,2.26832,2.26834,15379608.0
2007-04-06 09:30:00,2.2685,2.26879,2.2685,2.2687,7977491.0
2007-04-06 09:31:00,2.26879,2.26888,2.26867,2.26867,4378794.0
2007-04-06 09:32:00,2.26883,2.26888,2.26882,2.26886,3757690.0
2007-04-06 09:33:00,2.26884,2.26902,2.26884,2.26888,3868037.0
2007-04-06 09:34:00,2.26893,2.26893,2.26845,2.26858,3076732.0
2007-04-06 09:35:00,2.26878,2.26895,2.26878,2.26891,3731202.0
2007-04-06 09:36:00,2.2689,2.26892,2.26865,2.26892,20190422.0
2007-04-06 09:37:00,2.26875,2.26896,2.26875,2.26885,14259660.0
2007-04-06 09:38:00,2.26878,2.26878,2.26847,2.26847,18980777.0
2007-04-06 09:39:00,2.26849,2.26849,2.26813,2.26821,8571928.0
2007-04-06 09:40:00,2.26785,2.26799,2.26785,2.26789,23249745.0
2007-04-06 09:41:00,2.26764,2.26768,2.26743,2.26768,5404463.0
2007-04-06 09:42:00,2.26764,2.26764,2.26736,2.26757,3932183.0
2007-04-06 09:43:00,2.26773,2.26784,2.26769,2.26775,19520380.0
2007-04-06 09:44:00,2.26763,2.26763,2.26727,2.26727,4688850.0
2007-04-06 09:45:00,2.26715,2.26715,2.26694,2.267,4089553.0
2007-04-06 09:46:00,2.26692,2.26746,2.2666,2.26746,17945309.0
2007-04-06 09:47:00,2.26746,2.26746,2.26697,2.26709,1642742.0
2007-04-06 09:48:00,2.26737,2.26744,2.2673,2.2673,17687427.0
2007-04-06 09:49:00,2.26719,2.2672,2.26685,2.26711,1584637.0
2007-04-06 09:50:00,2.26708,2.26726,2.26703,2.26716,4943899.0
2007-04-06 09:51:00,2.2673,2.26765,2.26726,2.26765,28952094.0
2007-04-06 09:52:00,2.26765,2.26791,2.26765,2.26791,4306759.0
2007-04-06 09:53:00,2.2681,2.2681,2.26797,2.26799,3988658.0
2007-04-06 09:54:00,2.26796,2.26797,2.26704,2.26715,5001276.0
2007-04-06 09:55:00,2.26729,2.26773,2.26729,2.26773,9858743.0
2007-04-06 09:56:00,2.26792,2.26825,2.26792,2.26825,1213358.0
2007-04-06 09:57:00,2.26823,2.26869,2.26823,2.26869,4706096.0
2007-04-06 09:58:00,2.26848,2.26848,2.26827,2.26834,1713260.0
2007-04-06 09:59:00,2.26824,2.26824,2.26777,2.26789,1509974.0
2007-04-06 10:00:00,2.26802,2.26827,2.26802,2.26827,3491014.0
2007-04-06 10:01:00,2.26828,2.26829,2.26818,2.26825,12031530.0
2007-04-06 10:02:00,2.26831,2.26848,2.26825,2.26825,11828499.0
2007-04-06 10:03:00,2.26815,2.26826,2.26658,2.26826,4197552.0
2007-04-06 10:04:00,2.2684,2.26859,2.26831,2.26831,1929123.0
2007-04-06 10:05:00,2.26828,2.26828,2.26807,2.26816,1142559.0
2007-04-06 10:06:00,2.26811,2.26824,2.268,2.26823,5411566.0
2007-04-06 10:07:00,2.26825,2.26837,2.26825,2.26831,531650.0
2007-04-06 10:08:00,2.26862,2.26862,2.26818,2.26842,543805.0
2007-04-06 10:09:00,2.26843,2.26845,2.26828,2.26843,17243305.0
2007-04-06 10:10:00,2.26842,2.26842,2.26827,2.26838,2241474.0
2007-04-06 10:11:00,2.26853,2.26879,2.26826,2.26879,7256700.0
2007-04-06 10:12:00,2.26873,2.26873,2.2684,2.2684,8176397.0
2007-04-06 10:13:00,2.26834,2.26834,2.26811,2.2682,4372671.0
2007-04-06 10:14:00,2.2682,2.26836,2.2682,2.26828,8605861.0
2007-04-06 10:15:00,2.26842,2.26843,2.26797,2.26843,17160531.0
2007-04-06 10:16:00,2.26845,2.26845,2.26809,2.26812,821771.0
2007-04-06 10:17:00,2.26809,2.26814,2.26796,2.26814,6340813.0
2007-04-06 10:18:00,2.26823,2.26877,2.26823,2.26875,1552562.0
2007-04-06 10:19:00,2.26857,2.26857,2.26833,2.26833,4262139.0
2007-04-06 10:20:00,2.26814,2.26835,2.2681,2.26835,414642.0
2007-04-06 10:21:00,2.26823,2.26827,2.26796,2.26823,5701133.0
2007-04-06 10:22:00,2.2684,2.26851,2.26836,2.26839,908709.0
2007-04-06 10:23:00,2.26838,2.26855,2.26805,2.26855,10812211.0
2007-04-06 10:24:00,2.2685,2.26881,2.2685,2.26881,30181262.0
2007-04-06 10:25:00,2.26895,2.26905,2.2689,2.26905,3370424.0
2007-04-06 10:26:00,2.26917,2.26928,2.26917,2.26928,4586898.0
2007-04-06 10:27:00,2.26911,2.26911,2.26869,2.2688,4896031.0
2007-04-06 10:28:00,2.26882,2.26894,2.26874,2.26889,721648.0
2007-04-06 10:29:00,2.26893,2.26938,2.26893,2.26913,12997228.0
2007-04-06 10:30:00,2.2693,2.2693,2.26922,2.26926,1718118.0
2007-04-06 10:31:00,2.26919,2.26919,2.26893,2.26893,5006554.0
2007-04-06 10:32:00,2.26907,2.26934,2.26897,2.26934,5967887.0
2007-04-06 10:33:00,2.26929,2.26961,2.26929,2.26961,25843924.0
2007-04-06 10:34:00,2.26957,2.26961,2.26928,2.26928,2223339.0
2007-04-06 10:35:00,2.26935,2.26935,2.26903,2.26916,9323847.0
2007-04-06 10:36:00,2.26912,2.26912,2.26879,2.26885,1350876.0
2007-04-06 10:37:00,2.26896,2.26896,2.2688,2.26894,13732121.0
2007-04-06 10:38:00,2.26902,2.26903,2.26879,2.26903,11781640.0
2007-04-06 10:39:00,2.26908,2.26928,2.26908,2.26928,1468171.0
2007-04-06 10:40:00,2.26906,2.26906,2.26884,2.26884,3069961.0
2007-04-06 10:41:00,2.2689,2.26895,2.26878,2.26892,445650.0
2007-04-06 10:42:00,2.26882,2.26882,2.2686,2.26866,11313305.0
2007-04-06 10:43:00,2.26852,2.26879,2.26852,2.26879,5776536.0
2007-04-06 10:44:00,2.26872,2.26881,2.26849,2.26881,4275550.0
2007-04-06 10:45:00,2.2688,2.26914,2.2688,2.26914,7787442.0
2007-04-06 10:46:00,2.26924,2.26924,2.26906,2.26909,4672028.0
2007-04-06 10:47:00,2.26912,2.26912,2.269,2.26902,1643759.0
2007-04-06 10:48:00,2.26893,2.26893,2.26859,2.26874,5103104.0
2007-04-06 10:49:00,2.26885,2.2689,2.26874,2.26874,9260220.0
2007-04-06 10:50:00,2.26883,2.26917,2.26883,2.26917,3757509.0
2007-04-06 10:51:00,2.26923,2.2694,2.26905,2.26905,2125487.0
2007-04-06 10:52:00,2.26902,2.26902,2.26862,2.26862,17074439.0
2007-04-06 10:53:00,2.26873,2.2689,2.26871,2.26871,16840214.0
2007-04-06 10:54:00,2.26877,2.26893,2.26871,2.26893,2916618.0
2007-04-06 10:55:00,2.26896,2.26912,2.26894,2.2691,2095224.0
2007-04-06 10:56:00,2.26917,2.26949,2.26915,2.26915,2568127.0
2007-04-06 10:57:00,2.2692,2.26922,2.26901,2.26921,5506421.0
2007-04-06 10:58:00,2.26923,2.26945,2.26923,2.26932,6940478.0
2007-04-06 10:59:00,2.26912,2.26912,2.26876,2.26879,17895571.0
2007-04-06 11:00:00,2.26885,2.26948,2.26885,2.26943,207165.0
2007-04-06 11:01:00,2.26942,2.2697,2.26942,2.26956,6741293.0
2007-04-06 11:02:00,2.26932,2.26947,2.26912,2.26936,12516116.0
2007-04-06 11:03:00,2.2695,2.26959,2.26931,2.26931,4879246.0
2007-04-06 11:04:00,2.26933,2.26942,2.2693,2.26932,2089424.0
2007-04-06 11:05:00,2.26917,2.26929,2.26906,2.26906,37269842.0
2007-04-06 11:06:00,2.26905,2.26905,2.26879,2.26879,2207581.0
2007-04-06 11:07:00,2.2688,2.2688,2.26861,2.26869,9470844.0
2007-04-06 11:08:00,2.26878,2.26897,2.26733,2.26733,732071.0
2007-04-06 11:09:00,2.26865,2.26865,2.26846,2.26853,1658473.0
2007-04-06 11:10:00,2.26854,2.26882,2.26854,2.2688,19579575.0
2007-04-06 11:11:00,2.26862,2.26862,2.26812,2.26821,2739890.0
2007-04-06 11:12:00,2.26813,2.26813,2.2679,2.26804,14283156.0
2007-04-06 11:13:00,2.26807,2.26808,2.26797,2.26802,13643839.0
2007-04-06 11:14:00,2.26816,2.26834,2.268,2.26834,1944532.0
2007-04-06 11:15:00,2.26852,2.26889,2.26852,2.26889,3686133.0
2007-04-06 11:16:00,2.26892,2.26892,2.26874,2.2688,3297446.0
2007-04-06 11:17:00,2.26888,2.26893,2.26874,2.26893,3686155.0
2007-04-06 11:18:00,2.26892,2.26892,2.26872,2.26875,4434130.0
2007-04-06 11:19:00,2.26872,2.26872,2.26801,2.26803,15945896.0
2007-04-06 11:20:00,2.26807,2.26856,2.26806,2.26856,12670462.0
2007-04-06 11:21:00,2.26872,2.26901,2.26872,2.26886,7564164.0
2007-04-06 11:22:00,2.26898,2.26908,2.26889,2.26899,955362.0
2007-04-06 11:23:00,2.26895,2.26895,2.26885,2.26889,6911187.0
2007-04-06 11:24:00,2.26883,2.26899,2.26872,2.26884,13636062.0
2007-04-06 11:25:00,2.26882,2.26882,2.26859,2.26867,725543.0
2007-04-06 11:26:00,2.2686,2.2686,2.26773,2.26773,1800543.0
2007-04-06 11:27:00,2.26742,2.2677,2.26742,2.2677,3458302.0
2007-04-06 11:28:00,2.26774,2.26794,2.26763,2.26783,1073008.0
2007-04-06 11:29:00,2.26782,2.26791,2.26763,2.26791,3481975.0
2007-04-06 11:30:00,2.26798,2.26827,2.26798,2.26827,9140530.0
2007-04-06 11:31:00,2.2684,2.26862,2.26839,2.2685,1717886.0
2007-04-06 11:32:00,2.26849,2.26849,2.26807,2.26823,823508.0
2007-04-06 11:33:00,2.26823,2.26852,2.268,2.26851,8977881.0
2007-04-06 11:34:00,2.26851,2.26859,2.26845,2.26845,4633357.0
2007-04-06 11:35:00,2.26833,2.26833,2.26794,2.26794,7567672.0
2007-04-06 11:36:00,2.26789,2.26819,2.26789,2.26819,1140948.0
2007-04-06 11:37:00,2.26836,2.26863,2.26836,2.26863,4546462.0
2007-04-06 11:38:00,2.26849,2.26883,2.26849,2.26883,30938927.0
2007-04-06 11:39:00,2.26896,2.2691,2.26893,2.26906,5222930.0
2007-04-06 11:40:00,2.26905,2.26905,2.26832,2.26884,1800630.0
2007-04-06 11:41:00,2.26886,2.26901,2.26886,2.26891,14038185.0
2007-04-06 11:42:00,2.26921,2.26921,2.2688,2.26911,2728903.0
2007-04-06 11:43:00,2.26919,2.26921,2.26901,2.26916,7124466.0
2007-04-06 11:44:00,2.26907,2.26907,2.26881,2.26881,2724914.0
2007-04-06 11:45:00,2.26894,2.26904,2.26891,2.26904,21091903.0
2007-04-06 11:46:00,2.26885,2.26904,2.26883,2.26904,580922.0
2007-04-06 11:47:00,2.26904,2.26905,2.26896,2.26896,6848572.0
2007-04-06 11:48:00,2.26877,2.269,2.26872,2.26886,9751756.0
2007-04-06 11:49:00,2.26885,2.2689,2.26875,2.26886,447711.0
2007-04-06 11:50:00,2.26879,2.269,2.26879,2.26895,7984713.0
2007-04-06 11:51:00,2.26896,2.26896,2.26853,2.26853,5097645.0
2007-04-06 11:52:00,2.26848,2.26855,2.26819,2.26832,6279906.0
2007-04-06 11:53:00,2.26843,2.26846,2.26831,2.26831,15106733.0
2007-04-06 11:54:00,2.26817,2.26852,2.26817,2.26852,14942289.0
2007-04-06 11:55:00,2.2685,2.26858,2.26841,2.26841,3590882.0
2007-04-06 11:56:00,2.2684,2.26848,2.26832,2.26832,23580752.0
2007-04-06 11:57:00,2.26809,2.26809,2.26768,2.26804,13892658.0
2007-04-06 11:58:00,2.26802,2.26832,2.26802,2.26825,3354909.0
2007-04-06 11:59:00,2.26837,2.26844,2.26837,2.26843,2780652.0
2007-04-06 12:00:00,2.26834,2.26834,2.26782,2.26782,34000542.0
2007-04-06 12:01:00,2.26794,2.26863,2.26794,2.26861,17898062.0
2007-04-06 12:02:00,2.26861,2.26876,2.26861,2.26876,7112692.0
2007-04-06 12:03:00,2.26867,2.26867,2.26718,2.26718,9797098.0
2007-04-06 12:04:00,2.2686,2.2688,2.2686,2.2687,3456224.0
2007-04-06 12:05:00,2.26833,2.26863,2.26833,2.26863,7820654.0
2007-04-06 12:06:00,2.26868,2.26869,2.26847,2.26847,1241744.0
2007-04-06 12:07:00,2.2684,2.2684,2.26816,2.26831,27775998.0
2007-04-06 12:08:00,2.26842,2.26854,2.26833,2.26854,4277505.0
2007-04-06 12:09:00,2.2684,2.26851,2.2684,2.26851,3632325.0
2007-04-06 12:10:00,2.26855,2.26855,2.26834,2.26838,1085961.0
2007-04-06 12:12:00,2.26843,2.26871,2.26843,2.26847,1333910.0
2007-04-06 12:13:00,2.2685,2.2685,2.26822,2.26822,2649578.0
2007-04-06 12:14:00,2.26814,2.26814,2.26801,2.2681,3398946.0
2007-04-06 12:15:00,2.26818,2.26874,2.26818,2.26863,30129037.0
2007-04-06 12:16:00,2.26855,2.26855,2.26835,2.2685,3844419.0
2007-04-06 12:17:00,2.26848,2.2685,2.26816,2.2685,7169377.0
2007-04-06 12:18:00,2.26854,2.26858,2.26833,2.26855,1271837.0
2007-04-06 12:19:00,2.26869,2.26873,2.26868,2.26868,10950510.0
2007-04-06 12:20:00,2.26855,2.26871,2.26854,2.26871,25143255.0
2007-04-06 12:21:00,2.26872,2.26897,2.26856,2.26897,8036525.0
2007-04-06 12:22:00,2.26894,2.26894,2.26867,2.26876,2755867.0
2007-04-06 12:23:00,2.26881,2.26894,2.26879,2.26894,2735033.0
2007-04-06 12:24:00,2.26891,2.26895,2.26875,2.26895,3597318.0
2007-04-06 12:25:00,2.26901,2.26943,2.26901,2.26943,1031418.0
2007-04-06 12:26:00,2.26941,2.26942,2.26922,2.26922,25243451.0
2007-04-06 12:27:00,2.26923,2.26923,2.26871,2.26871,7785962.0
2007-04-06 12:28:00,2.26924,2.26939,2.26918,2.26939,494299.0
2007-04-06 12:29:00,2.26937,2.26941,2.26922,2.26922,5035487.0
2007-04-06 12:30:00,2.26931,2.26931,2.26913,2.26927,5801418.0
2007-04-06 12:31:00,2.26925,2.26925,2.26899,2.26899,1311471.0
2007-04-06 12:32:00,2.26896,2.26904,2.26882,2.26882,9962793.0
2007-04-06 12:33:00,2.26893,2.26893,2.26872,2.26872,6336633.0
2007-04-06 12:34:00,2.26858,2.26893,2.26858,2.26893,7648596.0
2007-04-06 12:35:00,2.26893,2.26893,2.26876,2.26887,20677886.0
2007-04-06 12:36:00,2.26869,2.26891,2.26868,2.26891,41119019.0
2007-04-06 12:37:00,2.26887,2.2689,2.26876,2.26876,11286997.0
2007-04-06 12:38:00,2.26878,2.26878,2.26858,2.26864,1005440.0
2007-04-06 12:39:00,2.26867,2.26872,2.26853,2.26872,8304447.0
2007-04-06 12:40:00,2.26874,2.26885,2.26873,2.26873,1266035.0
2007-04-06 12:41:00,2.26887,2.26898,2.26887,2.26898,6794949.0
2007-04-06 12:42:00,2.26896,2.26905,2.26879,2.26885,6324750.0
2007-04-06 12:43:00,2.26871,2.26871,2.26842,2.26855,2287369.0
2007-04-06 12:44:00,2.26855,2.26857,2.2684,2.26855,1533841.0
2007-04-06 12:46:00,2.26847,2.26852,2.26835,2.26835,4239233.0
2007-04-06 12:47:00,2.26837,2.26901,2.26837,2.26901,3698553.0
2007-04-06 12:48:00,2.26883,2.26891,2.26845,2.26851,6009945.0
2007-04-06 12:50:00,2.2686,2.26899,2.2686,2.26891,3045450.0
2007-04-06 12:51:00,2.26883,2.2689,2.26841,2.2689,949045.0
2007-04-06 12:52:00,2.26885,2.26889,2.26868,2.26868,13471288.0
2007-04-06 12:53:00,2.26849,2.26862,2.26845,2.26856,7551088.0
2007-04-06 12:54:00,2.26832,2.26832,2.2677,2.26813,6750947.0
2007-04-06 12:55:00,2.26802,2.26828,2.26802,2.26819,2705446.0
2007-04-06 12:56:00,2.26817,2.26827,2.26817,2.26821,13453347.0
2007-04-06 12:57:00,2.2682,2.26834,2.26814,2.26834,2688659.0
2007-04-06 12:58:00,2.26828,2.26828,2.26805,2.26826,5347125.0
2007-04-06 12:59:00,2.26821,2.26821,2.26785,2.26785,2131026.0
2007-04-06 13:00:00,2.26778,2.26809,2.26777,2.26809,1059578.0
2007-04-06 13:01:00,2.2679,2.2685,2.2679,2.26823,5879568.0
2007-04-06 13:02:00,2.26831,2.26831,2.26771,2.26771,12925095.0
2007-04-06 13:03:00,2.26762,2.26762,2.26706,2.26719,4916624.0
2007-04-06 13:04:00,2.26721,2.26744,2.26721,2.26733,2918505.0
2007-04-06 13:05:00,2.26749,2.26768,2.26741,2.26768,5559439.0
2007-04-06 13:06:00,2.26758,2.26783,2.26758,2.26777,3016978.0
2007-04-06 13:07:00,2.26794,2.2684,2.26794,2.2684,6763307.0
2007-04-06 13:08:00,2.26834,2.26842,2.26826,2.26842,2896764.0
2007-04-06 13:09:00,2.26809,2.26824,2.26801,2.26824,8001340.0
2007-04-06 13:10:00,2.26825,2.26843,2.26825,2.26839,22885672.0
2007-04-06 13:11:00,2.2684,2.2684,2.26824,2.26824,2828438.0
2007-04-06 13:12:00,2.26829,2.26835,2.26822,2.26822,5745231.0
2007-04-06 13:13:00,2.26842,2.26856,2.26842,2.26856,4208428.0
2007-04-06 13:14:00,2.26862,2.26862,2.26846,2.26853,570084.0
2007-04-06 13:15:00,2.26849,2.2685,2.26845,2.2685,16759039.0
2007-04-06 13:16:00,2.26853,2.26864,2.2685,2.26859,12256534.0
2007-04-06 13:17:00,2.26839,2.26853,2.26812,2.26853,4860233.0
2007-04-06 13:18:00,2.26859,2.26862,2.26845,2.26854,7395345.0
2007-04-06 13:19:00,2.26862,2.26865,2.26846,2.26846,3122331.0
2007-04-06 13:20:00,2.26855,2.26861,2.26834,2.26839,5355869.0
2007-04-06 13:21:00,2.2683,2.26837,2.26807,2.26837,6371930.0
2007-04-06 13:22:00,2.26853,2.26863,2.26839,2.26839,6023690.0
2007-04-06 13:23:00,2.26837,2.26837,2.26797,2.26823,6299830.0
2007-04-06 13:24:00,2.26822,2.2684,2.26818,2.26834,556309.0
2007-04-06 13:25:00,2.26835,2.26841,2.26827,2.26827,7432515.0
2007-04-06 13:26:00,2.26814,2.26837,2.26814,2.26837,3158238.0
2007-04-06 13:27:00,2.2683,2.26837,2.26817,2.26837,17324629.0
2007-04-06 13:28:00,2.26844,2.26851,2.26836,2.26845,16591584.0
2007-04-06 13:29:00,2.26841,2.26843,2.26834,2.26834,6281370.0
2007-04-06 13:30:00,2.26834,2.26839,2.2683,2.2683,2716864.0
2007-04-06 13:31:00,2.26828,2.26828,2.26797,2.2681,31374899.0
2007-04-06 13:32:00,2.26803,2.26817,2.26794,2.2681,4122346.0
2007-04-06 13:33:00,2.26818,2.26818,2.26784,2.26784,10610339.0
2007-04-06 13:34:00,2.26744,2.26781,2.26744,2.26766,1686908.0
2007-04-06 13:35:00,2.26758,2.26758,2.26658,2.26658,2984657.0
2007-04-06 13:36:00,2.26641,2.26662,2.26641,2.26649,1407825.0
2007-04-06 13:37:00,2.26648,2.26676,2.26584,2.26584,11459164.0
2007-04-06 13:38:00,2.26612,2.26612,2.26594,2.26607,9247930.0
2007-04-06 13:39:00,2.26612,2.26612,2.26591,2.26591,1071038.0
2007-04-06 13:40:00,2.26611,2.26619,2.2661,2.26611,3430053.0
2007-04-06 13:41:00,2.26598,2.26598,2.26573,2.26581,2906389.0
2007-04-06 13:42:00,2.2659,2.26646,2.2659,2.26639,3280429.0
2007-04-06 13:43:00,2.26633,2.26633,2.2658,2.26605,681580.0
2007-04-06 13:44:00,2.26594,2.26594,2.26562,2.26584,3458260.0
2007-04-06 13:45:00,2.26595,2.26615,2.26595,2.26611,5648758.0
2007-04-06 13:46:00,2.26627,2.26664,2.26627,2.26664,5462787.0
2007-04-06 13:47:00,2.26681,2.26692,2.2668,2.26682,2785069.0
2007-04-06 13:48:00,2.26673,2.26674,2.26647,2.26647,2348228.0
2007-04-06 13:49:00,2.26652,2.26659,2.26645,2.26659,12813017.0
2007-04-06 13:50:00,2.26674,2.26681,2.26668,2.26681,11401930.0
2007-04-06 13:51:00,2.26692,2.26698,2.26692,2.26692,8990058.0
2007-04-06 13:52:00,2.26686,2.26686,2.26643,2.2668,6823153.0
2007-04-06 13:53:00,2.26676,2.26676,2.26658,2.26658,6078431.0
2007-04-06 13:54:00,2.26665,2.26679,2.26663,2.26679,2007417.0
2007-04-06 13:55:00,2.26682,2.26694,2.26675,2.26694,23468302.0
2007-04-06 13:56:00,2.26688,2.26688,2.26634,2.26634,4125098.0
2007-04-06 13:57:00,2.26637,2.26637,2.26615,2.2663,1452998.0
2007-04-06 13:58:00,2.26621,2.2664,2.26621,2.26625,4123621.0
2007-04-06 13:59:00,2.26624,2.26625,2.26611,2.26625,2126185.0
2007-04-06 14:00:00,2.26628,2.26639,2.26627,2.26639,1782067.0
2007-04-06 14:01:00,2.26629,2.26652,2.26502,2.26636,4587498.0
2007-04-06 14:02:00,2.26638,2.26652,2.26635,2.26635,4501319.0
2007-04-06 14:03:00,2.26637,2.26688,2.26637,2.26688,11910243.0
2007-04-06 14:04:00,2.267,2.26743,2.267,2.26743,9334952.0
2007-04-06 14:05:00,2.26736,2.26736,2.26716,2.26723,8115206.0
2007-04-06 14:06:00,2.2672,2.2672,2.26687,2.26687,1044617.0
2007-04-06 14:07:00,2.26685,2.26685,2.26651,2.26651,2109814.0
2007-04-06 14:08:00,2.26647,2.26651,2.26623,2.26651,7858825.0
2007-04-06 14:09:00,2.26654,2.26667,2.26643,2.26659,1421260.0
2007-04-06 14:10:00,2.26648,2.2665,2.26641,2.2665,2420086.0
2007-04-06 14:11:00,2.26657,2.26687,2.26657,2.26687,16096947.0
2007-04-06 14:12:00,2.26684,2.267,2.26684,2.26694,1210354.0
2007-04-06 14:13:00,2.26689,2.26689,2.26628,2.26628,10599957.0
2007-04-06 14:14:00,2.26636,2.26636,2.26614,2.26618,3954291.0
2007-04-06 14:15:00,2.2662,2.26646,2.2662,2.26646,23483064.0
2007-04-06 14:16:00,2.26652,2.26667,2.26651,2.26666,2863249.0
2007-04-06 14:17:00,2.26675,2.26716,2.26665,2.26716,4836942.0
2007-04-06 14:18:00,2.26696,2.26702,2.26689,2.267,2489445.0
2007-04-06 14:19:00,2.26694,2.267,2.26683,2.267,9427967.0
2007-04-06 14:20:00,2.26703,2.26711,2.26695,2.26695,8390737.0
2007-04-06 14:21:00,2.26692,2.26692,2.26662,2.26662,5114450.0
2007-04-06 14:22:00,2.26644,2.26655,2.2664,2.26646,3301831.0
2007-04-06 14:23:00,2.26641,2.26653,2.26622,2.26653,20060165.0
2007-04-06 14:24:00,2.26648,2.26661,2.26627,2.26627,2720479.0
2007-04-06 14:25:00,2.26643,2.26691,2.26643,2.26683,933793.0
2007-04-06 14:26:00,2.26674,2.26699,2.26672,2.26699,1956384.0
2007-04-06 14:27:00,2.26698,2.26711,2.26689,2.26702,3366391.0
2007-04-06 14:28:00,2.26689,2.26689,2.26668,2.26668,10265500.0
2007-04-06 14:29:00,2.26664,2.26664,2.26641,2.26645,1534692.0
2007-04-06 14:30:00,2.26647,2.26647,2.26626,2.26626,14353519.0
2007-04-06 14:31:00,2.26623,2.26623,2.26596,2.26596,6247828.0
2007-04-06 14:32:00,2.26596,2.26596,2.2656,2.26565,13702199.0
2007-04-06 14:33:00,2.26558,2.26558,2.26531,2.26531,2067228.0
2007-04-06 14:34:00,2.26523,2.26523,2.26488,2.26488,1921194.0
2007-04-06 14:35:00,2.26505,2.26514,2.26469,2.26469,757717.0
2007-04-06 14:36:00,2.26465,2.26465,2.26433,2.26438,3900914.0
2007-04-06 14:37:00,2.26445,2.26459,2.26439,2.26459,4697899.0
2007-04-06 14:38:00,2.26468,2.26489,2.26468,2.26472,611165.0
2007-04-06 14:39:00,2.26464,2.26523,2.26455,2.26523,4647236.0
2007-04-06 14:40:00,2.26524,2.26524,2.26502,2.26504,8354026.0
2007-04-06 14:41:00,2.26496,2.26496,2.26437,2.26438,8707303.0
2007-04-06 14:42:00,2.26443,2.26443,2.26381,2.26381,6793299.0
2007-04-06 14:43:00,2.26384,2.26384,2.26351,2.26351,31987058.0
2007-04-06 14:44:00,2.26348,2.26348,2.2632,2.2632,11911912.0
2007-04-06 14:45:00,2.26327,2.26327,2.26289,2.26298,9491340.0
2007-04-06 14:46:00,2.26308,2.2633,2.26308,2.2631,3848792.0
2007-04-06 14:47:00,2.26307,2.26307,2.26284,2.26284,15371943.0
2007-04-06 14:48:00,2.26286,2.26303,2.26286,2.26297,10741811.0
2007-04-06 14:49:00,2.26289,2.26289,2.2626,2.2626,8558346.0
2007-04-06 14:50:00,2.26259,2.26309,2.26254,2.26309,1345109.0
2007-04-06 14:51:00,2.26309,2.26342,2.26284,2.26342,16834042.0
2007-04-06 14:52:00,2.26352,2.26388,2.26352,2.26388,2532334.0
2007-04-06 14:53:00,2.26386,2.26387,2.26367,2.26387,6465939.0
2007-04-06 14:54:00,2.26395,2.26405,2.2639,2.26391,6262664.0
2007-04-06 14:55:00,2.26398,2.26412,2.26398,2.26411,3198683.0
2007-04-06 14:56:00,2.26407,2.26421,2.26372,2.26372,6888138.0
2007-04-06 14:57:00,2.2638,2.26423,2.2638,2.26409,3941574.0
2007-04-06 14:58:00,2.264,2.2641,2.26389,2.26389,3690526.0
2007-04-06 14:59:00,2.2639,2.26402,2.26383,2.26395,1849134.0
2007-04-06 15:00:00,2.2639,2.2639,2.26371,2.26371,5129918.0
2007-04-06 15:01:00,2.26374,2.26374,2.26303,2.26303,3658261.0
2007-04-06 15:02:00,2.26308,2.26328,2.26298,2.26328,833407.0
2007-04-06 15:03:00,2.26321,2.26321,2.26285,2.2629,5284164.0
2007-04-06 15:04:00,2.26289,2.26289,2.26254,2.26259,19973932.0
2007-04-06 15:05:00,2.26257,2.26267,2.26249,2.26249,482045.0
2007-04-06 15:06:00,2.26242,2.26246,2.26213,2.26228,3622909.0
2007-04-06 15:07:00,2.26227,2.2625,2.26223,2.2625,2988032.0
2007-04-06 15:08:00,2.26246,2.26246,2.26211,2.26211,13591384.0
2007-04-06 15:09:00,2.2623,2.26239,2.26225,2.26238,12118528.0
2007-04-06 15:10:00,2.26235,2.26237,2.26197,2.2623,6275473.0
2007-04-06 15:11:00,2.26229,2.26229,2.26201,2.26215,5530187.0
2007-04-06 15:12:00,2.26212,2.26218,2.26198,2.26218,27318850.0
2007-04-06 15:13:00,2.26217,2.26217,2.26202,2.26205,1525732.0
2007-04-06 15:14:00,2.26205,2.26226,2.26205,2.26226,2648647.0
2007-04-06 15:15:00,2.26225,2.26237,2.26215,2.26215,2483352.0
2007-04-06 15:16:00,2.26223,2.26238,2.26223,2.26237,2135983.0
2007-04-06 15:17:00,2.26231,2.26233,2.26219,2.26226,7715947.0
2007-04-06 15:18:00,2.26226,2.26226,2.2621,2.26215,2036796.0
2007-04-06 15:19:00,2.26206,2.26206,2.26188,2.26193,2220480.0
2007-04-06 15:20:00,2.26201,2.2621,2.26183,2.26205,31707548.0
2007-04-06 15:21:00,2.26213,2.26214,2.2619,2.26191,6630924.0
2007-04-06 15:22:00,2.26189,2.26189,2.26171,2.26187,1254758.0
2007-04-06 15:23:00,2.262,2.26239,2.26193,2.26239,4636071.0
2007-04-06 15:24:00,2.26234,2.26234,2.26213,2.26213,932029.0
2007-04-06 15:25:00,2.26214,2.26243,2.26214,2.26229,4184970.0
2007-04-06 15:26:00,2.26237,2.26237,2.26172,2.26194,2338118.0
2007-04-06 15:27:00,2.26057,2.26218,2.26057,2.26207,5576526.0
2007-04-06 15:28:00,2.26226,2.26245,2.26223,2.26245,13155591.0
2007-04-06 15:29:00,2.26241,2.26249,2.26218,2.2624,3199415.0
2007-04-06 15:30:00,2.26234,2.26234,2.26214,2.26234,1366701.0
2007-04-06 15:31:00,2.26237,2.26295,2.26237,2.2628,7174962.0
2007-04-06 15:32:00,2.26285,2.26285,2.26273,2.26273,797043.0
2007-04-06 15:33:00,2.26259,2.2627,2.26252,2.26252,12090482.0
2007-04-06 15:34:00,2.26252,2.26252,2.26224,2.26224,6481424.0
2007-04-06 15:35:00,2.26224,2.26224,2.26203,2.26203,7718940.0
2007-04-06 15:36:00,2.26198,2.26203,2.26164,2.26164,9525665.0
2007-04-06 15:37:00,2.26169,2.26173,2.26146,2.26167,24887071.0
2007-04-06 15:38:00,2.26161,2.26161,2.26148,2.26149,1440472.0
2007-04-06 15:39:00,2.26148,2.26151,2.26138,2.26138,624614.0
2007-04-06 15:40:00,2.26128,2.26142,2.26124,2.26141,76084564.0
2007-04-06 15:41:00,2.26141,2.26155,2.26135,2.26136,2086413.0
2007-04-06 15:42:00,2.26128,2.26148,2.26127,2.26148,8949254.0
2007-04-06 15:43:00,2.26145,2.26145,2.2613,2.2613,966341.0
2007-04-06 15:44:00,2.26128,2.2616,2.26116,2.26116,4231972.0
2007-04-06 15:45:00,2.26116,2.26121,2.2609,2.26105,16254766.0
2007-04-06 15:46:00,2.26121,2.26161,2.26089,2.26161,2383309.0
2007-04-06 15:47:00,2.26162,2.26162,2.26147,2.26151,3354122.0
2007-04-06 15:48:00,2.26157,2.26173,2.26155,2.2616,3179860.0
2007-04-06 15:49:00,2.2616,2.26162,2.26142,2.26142,2605221.0
2007-04-06 15:50:00,2.26152,2.26152,2.26105,2.26132,1119518.0
2007-04-06 15:51:00,2.26115,2.2612,2.26079,2.2612,2942571.0
2007-04-06 15:52:00,2.26132,2.26132,2.26112,2.26114,1930752.0
2007-04-06 15:53:00,2.26125,2.26143,2.26119,2.26143,3602843.0
2007-04-06 15:54:00,2.2614,2.2614,2.26082,2.26103,6877388.0
2007-04-06 15:55:00,2.26087,2.26119,2.26087,2.26119,18202132.0
2007-04-06 15:56:00,2.26139,2.26139,2.26108,2.26108,1613701.0
2007-04-06 15:57:00,2.26099,2.26099,2.26069,2.26077,6626062.0
2007-04-06 15:58:00,2.26076,2.26095,2.26073,2.26086,6930932.0
2007-04-06 15:59:00,2.26083,2.26121,2.26082,2.26121,12306062.0
2007-04-06 16:00:00,2.26124,2.26125,2.26074,2.26074,5066758.0
2007-04-06 16:01:00,2.26057,2.26057,2.2603,2.2603,15285864.0
2007-04-06 16:02:00,2.26013,2.26013,2.25933,2.25933,12777138.0
2007-04-06 16:03:00,2.25941,2.25951,2.25936,2.2594,27342248.0
2007-04-06 16:04:00,2.25954,2.25957,2.25945,2.25948,4337150.0
2007-04-06 16:05:00,2.25947,2.25979,2.25943,2.25979,8993176.0
2007-04-06 16:06:00,2.25975,2.25988,2.25975,2.25977,940365.0
2007-04-06 16:07:00,2.2598,2.26001,2.2598,2.26001,1004482.0
2007-04-06 16:08:00,2.26009,2.26024,2.26009,2.26024,2392765.0
2007-04-06 16:09:00,2.26027,2.26027,2.2598,2.25983,14463187.0
2007-04-06 16:10:00,2.25991,2.26012,2.25991,2.26004,530081.0
2007-04-06 16:11:00,2.25988,2.25999,2.25986,2.2599,8217040.0
2007-04-06 16:12:00,2.25976,2.25976,2.25958,2.25958,8402202.0
2007-04-06 16:13:00,2.25951,2.25951,2.25913,2.25913,3357678.0
2007-04-06 16:14:00,2.25903,2.25903,2.25876,2.25895,1018289.0
2007-04-06 16:15:00,2.2591,2.25954,2.2591,2.25954,2225537.0
2007-04-06 16:16:00,2.25943,2.25962,2.25938,2.25938,3265209.0
2007-04-06 16:17:00,2.25953,2.25963,2.25948,2.25953,30897432.0
2007-04-06 16:18:00,2.25977,2.25992,2.25977,2.25989,858827.0
2007-04-06 16:19:00,2.25979,2.25979,2.25956,2.25956,15963197.0
2007-04-06 16:20:00,2.25971,2.25997,2.25947,2.25983,2086202.0
2007-04-06 16:21:00,2.25987,2.26,2.25987,2.26,2237057.0
2007-04-06 16:22:00,2.25995,2.2601,2.25995,2.25996,1034848.0
2007-04-06 16:23:00,2.26003,2.26003,2.25947,2.25965,2808805.0
2007-04-06 16:24:00,2.25971,2.25972,2.25959,2.25959,3430695.0
2007-04-06 16:25:00,2.25965,2.25988,2.25965,2.25988,6182292.0
2007-04-06 16:26:00,2.25996,2.26004,2.25996,2.26004,578264.0
2007-04-06 16:27:00,2.25998,2.26012,2.25998,2.26001,2079847.0
2007-04-06 16:28:00,2.25991,2.25991,2.25955,2.25955,10810473.0
2007-04-06 16:29:00,2.25969,2.25969,2.25959,2.25963,828566.0
2007-04-06 16:30:00,2.25946,2.25946,2.25924,2.25926,1952208.0
2007-04-06 16:31:00,2.25926,2.25926,2.25907,2.25913,10788966.0
2007-04-06 16:32:00,2.25916,2.25928,2.25916,2.25928,2141451.0
2007-04-06 16:33:00,2.25928,2.25939,2.25923,2.25939,7318604.0
2007-04-06 16:34:00,2.25941,2.25955,2.25941,2.25955,973638.0
2007-04-06 16:35:00,2.2594,2.25954,2.25937,2.25937,13166323.0
2007-04-06 16:36:00,2.25927,2.25927,2.25907,2.25907,1299409.0
2007-04-06 16:37:00,2.25903,2.25914,2.25896,2.25914,8395591.0
2007-04-06 16:38:00,2.2592,2.25958,2.25916,2.25958,2162333.0
2007-04-06 16:39:00,2.25966,2.25975,2.2595,2.25975,1897316.0
2007-04-06 16:40:00,2.25954,2.25958,2.25933,2.25933,2297694.0
2007-04-06 16:41:00,2.25947,2.25947,2.25942,2.25943,12574310.0
2007-04-06 16:42:00,2.25947,2.25947,2.25943,2.25943,402085.0
2007-04-06 16:43:00,2.25947,2.25947,2.25892,2.25892,12317396.0
2007-04-06 16:44:00,2.25894,2.25967,2.25894,2.25967,1900617.0
2007-04-06 16:45:00,2.25968,2.25974,2.25915,2.25915,9051950.0
2007-04-06 16:46:00,2.25916,2.25925,2.25911,2.25917,17255461.0
2007-04-06 16:47:00,2.25926,2.25969,2.25926,2.25968,5147777.0
2007-04-06 16:48:00,2.25975,2.25979,2.25962,2.25962,1101335.0
2007-04-06 16:49:00,2.2593,2.25944,2.25925,2.25932,1247446.0
2007-04-06 16:50:00,2.25944,2.25972,2.25944,2.25966,3699210.0
2007-04-06 16:51:00,2.25948,2.25961,2.25944,2.25945,8765995.0
2007-04-06 16:52:00,2.25943,2.2595,2.25937,2.25937,8350354.0
2007-04-06 16:53:00,2.25919,2.25919,2.25877,2.25901,6832064.0
2007-04-06 16:54:00,2.25897,2.25897,2.25855,2.25881,2154149.0
2007-04-06 16:55:00,2.25883,2.259,2.25879,2.259,8698870.0
2007-04-06 16:56:00,2.25925,2.2594,2.25922,2.2594,2035543.0
2007-04-06 16:57:00,2.25929,2.25948,2.25929,2.25936,4666798.0
2007-04-06 16:58:00,2.25934,2.25937,2.25916,2.25916,4315593.0
2007-04-06 16:59:00,2.25924,2.25924,2.2589,2.25908,22248650.0
2007-04-06 17:00:00,2.25907,2.2592,2.259,2.25915,9406625.0
2007-04-06 17:01:00,2.25903,2.25911,2.2588,2.2588,3422175.0
2007-04-06 17:02:00,2.25889,2.25889,2.25868,2.25868,16564356.0
2007-04-06 17:03:00,2.25869,2.25878,2.25862,2.25877,9508174.0
2007-04-06 17:04:00,2.25881,2.25897,2.2588,2.25897,5481116.0
2007-04-06 17:05:00,2.259,2.25932,2.25896,2.25932,18141697.0
2007-04-06 17:06:00,2.2588,2.25921,2.2588,2.25888,10628688.0
2007-04-06 17:07:00,2.25889,2.25891,2.25887,2.25887,6521229.0
2007-04-06 17:08:00,2.25886,2.25891,2.2588,2.2589,9425909.0
2007-04-06 17:09:00,2.25899,2.25913,2.25899,2.25908,16105739.0
2007-04-06 17:10:00,2.25914,2.25933,2.25914,2.25933,11812724.0
2007-04-06 17:11:00,2.25929,2.25929,2.25909,2.25927,4092606.0
2007-04-06 17:12:00,2.25918,2.25924,2.25902,2.25921,1342210.0
2007-04-06 17:13:00,2.25923,2.25923,2.25873,2.25873,1460536.0
2007-04-06 17:14:00,2.2592,2.2592,2.25903,2.25906,5607627.0
2007-04-06 17:15:00,2.25916,2.25939,2.25913,2.25939,22235483.0
2007-04-06 17:16:00,2.25942,2.25942,2.25926,2.25927,823381.0
2007-04-06 17:17:00,2.25925,2.25926,2.25917,2.25926,5226212.0
2007-04-06 17:18:00,2.25933,2.25952,2.25928,2.25949,4807081.0
2007-04-06 17:19:00,2.25955,2.25958,2.25951,2.25958,9239759.0
2007-04-06 17:20:00,2.25962,2.25962,2.25941,2.25954,14803300.0
2007-04-06 17:21:00,2.25955,2.25962,2.25948,2.25948,7631030.0
2007-04-06 17:22:00,2.25942,2.25942,2.25892,2.25892,3363355.0
2007-04-06 17:23:00,2.2589,2.25947,2.2589,2.25947,7862853.0
2007-04-06 17:24:00,2.2595,2.25956,2.25931,2.25956,3267287.0
2007-04-06 17:25:00,2.25965,2.2599,2.25965,2.2599,3063284.0
2007-04-06 17:26:00,2.25981,2.25994,2.25977,2.25986,7619372.0
2007-04-06 17:27:00,2.25982,2.25982,2.25965,2.25965,3871679.0
2007-04-06 17:28:00,2.2597,2.2597,2.2593,2.2593,4058626.0
2007-04-06 17:29:00,2.25951,2.25992,2.25951,2.25989,13493302.0
2007-04-06 17:30:00,2.25992,2.26003,2.25992,2.25994,9915395.0
2007-04-06 17:31:00,2.26008,2.26024,2.26008,2.2602,8059586.0
2007-04-06 17:32:00,2.26024,2.26032,2.26016,2.26016,5279933.0
2007-04-06 17:33:00,2.25995,2.26017,2.25977,2.26017,11413937.0
2007-04-06 17:34:00,2.26022,2.26055,2.26022,2.26055,3981908.0
2007-04-06 17:35:00,2.26056,2.26072,2.26054,2.26072,6257901.0
2007-04-06 17:36:00,2.26074,2.26083,2.26074,2.26078,3078221.0
2007-04-06 17:37:00,2.2608,2.26082,2.26071,2.26071,14517794.0
2007-04-06 17:38:00,2.26086,2.26108,2.26077,2.26089,5733033.0
2007-04-06 17:39:00,2.26085,2.26101,2.26077,2.26101,7103450.0
2007-04-06 17:40:00,2.26099,2.26099,2.26082,2.26086,30300373.0
2007-04-06 17:41:00,2.26088,2.26088,2.26058,2.26058,7319807.0
2007-04-06 17:42:00,2.26056,2.26067,2.26051,2.26067,6917291.0
2007-04-06 17:43:00,2.26082,2.26096,2.26082,2.26096,739098.0
2007-04-06 17:44:00,2.2609,2.2609,2.26063,2.26065,8860947.0
2007-04-06 17:45:00,2.26048,2.26063,2.26032,2.26063,3363750.0
2007-04-06 17:46:00,2.26072,2.2611,2.26072,2.26075,4937457.0
2007-04-06 17:47:00,2.26099,2.26113,2.26099,2.26108,8914014.0
2007-04-06 17:48:00,2.26107,2.26107,2.25949,2.26102,28234629.0
2007-04-06 17:49:00,2.26106,2.26119,2.26097,2.26097,15448785.0
2007-04-06 17:50:00,2.26078,2.26088,2.26066,2.26075,993986.0
2007-04-06 17:51:00,2.26086,2.26116,2.26086,2.26095,6593826.0
2007-04-06 17:52:00,2.26087,2.26103,2.26071,2.26103,5747076.0
2007-04-06 17:53:00,2.26107,2.26122,2.26097,2.26122,270536.0
2007-04-06 17:54:00,2.26113,2.26113,2.26076,2.26099,3314921.0
2007-04-06 17:55:00,2.26104,2.26115,2.26085,2.26115,11480491.0
2007-04-06 17:56:00,2.26109,2.26109,2.26076,2.26076,2215314.0
2007-04-06 17:57:00,2.26085,2.26106,2.26085,2.26106,11705192.0
2007-04-06 17:58:00,2.26075,2.26113,2.26075,2.26098,2915617.0
2007-04-06 17:59:00,2.26085,2.261,2.26085,2.26094,4859463.0
2007-04-06 18:00:00,2.26075,2.26096,2.26055,2.26096,2147305.0
2007-04-06 18:01:00,2.26094,2.26094,2.26042,2.26086,16387120.0
2007-04-06 18:02:00,2.26091,2.26118,2.26091,2.26101,9896376.0
2007-04-06 18:03:00,2.26108,2.26148,2.26108,2.26148,1915797.0
2007-04-06 18:04:00,2.26162,2.26162,2.2615,2.2615,14406305.0
2007-04-06 18:05:00,2.26148,2.26156,2.26143,2.26143,4624070.0
2007-04-06 18:06:00,2.26139,2.26155,2.26132,2.26155,5131385.0
2007-04-06 18:07:00,2.26162,2.26182,2.26153,2.26182,30293044.0
2007-04-06 18:08:00,2.26191,2.262,2.26183,2.26198,17001830.0
2007-04-06 18:09:00,2.26189,2.26189,2.26138,2.2614,12477810.0
2007-04-06 18:10:00,2.26125,2.26152,2.26116,2.26152,1969673.0
2007-04-06 18:11:00,2.26164,2.26168,2.26155,2.26155,2316315.0
2007-04-06 18:12:00,2.26151,2.26151,2.26133,2.26142,7421704.0
2007-04-06 18:13:00,2.26137,2.2614,2.26122,2.26132,10929359.0
2007-04-06 18:14:00,2.26129,2.26135,2.2612,2.26132,17871578.0
2007-04-06 18:15:00,2.26125,2.26136,2.26109,2.26136,24192901.0
2007-04-06 18:16:00,2.26139,2.2615,2.26139,2.26139,5004751.0
2007-04-06 18:17:00,2.2615,2.26153,2.26141,2.26149,5267868.0
2007-04-06 18:18:00,2.26154,2.26154,2.26136,2.26142,2421671.0
2007-04-06 18:19:00,2.26107,2.26163,2.26107,2.26163,12000882.0
2007-04-06 18:20:00,2.26179,2.26179,2.26151,2.26151,6534439.0
2007-04-06 18:21:00,2.26151,2.26151,2.26122,2.26122,24146077.0
2007-04-06 18:22:00,2.26122,2.26127,2.26115,2.26121,16105205.0
2007-04-06 18:23:00,2.26123,2.26135,2.26119,2.26119,897241.0
2007-04-06 18:24:00,2.26111,2.26195,2.26103,2.26195,11563308.0
2007-04-06 18:25:00,2.26188,2.26192,2.26128,2.26144,7416888.0
2007-04-06 18:26:00,2.26141,2.26144,2.26127,2.26133,26182559.0
2007-04-06 18:27:00,2.2612,2.2613,2.26114,2.26121,6972693.0
2007-04-06 18:28:00,2.26117,2.2614,2.26116,2.26135,2245280.0
2007-04-06 18:29:00,2.26144,2.26167,2.26144,2.26167,11617954.0
2007-04-06 18:30:00,2.26157,2.26157,2.26119,2.2614,4593634.0
2007-04-06 18:31:00,2.26161,2.26165,2.26149,2.26149,11620959.0
2007-04-06 18:32:00,2.2616,2.26169,2.26152,2.26169,7130520.0
2007-04-06 18:33:00,2.26161,2.26173,2.26157,2.26172,11460980.0
2007-04-06 18:34:00,2.26173,2.26173,2.26112,2.26112,2045235.0
2007-04-06 18:35:00,2.2611,2.26155,2.2611,2.26147,5037782.0
2007-04-06 18:36:00,2.26128,2.26143,2.26126,2.26126,1446793.0
2007-04-06 18:37:00,2.26122,2.26122,2.26088,2.26095,14434106.0
2007-04-06 18:38:00,2.26093,2.26093,2.26079,2.26087,15033470.0
2007-04-06 18:39:00,2.26077,2.26099,2.26069,2.26069,7198559.0
2007-04-06 18:40:00,2.26051,2.2606,2.26024,2.26024,8486861.0
2007-04-06 18:41:00,2.2603,2.2603,2.25988,2.26015,7816680.0
2007-04-06 18:42:00,2.26023,2.26034,2.25986,2.26034,5873978.0
2007-04-06 18:43:00,2.26044,2.26056,2.26034,2.26034,2045876.0
2007-04-06 18:44:00,2.26031,2.26031,2.26005,2.26011,3610207.0
2007-04-06 18:45:00,2.26022,2.26026,2.26017,2.26018,7096085.0
2007-04-06 18:46:00,2.26018,2.26038,2.25995,2.25995,19784930.0
2007-04-06 18:47:00,2.25998,2.25998,2.25971,2.25981,2826455.0
2007-04-06 18:48:00,2.25977,2.26048,2.25977,2.26048,6332676.0
2007-04-06 18:50:00,2.26057,2.26057,2.26012,2.26012,2970023.0
2007-04-06 18:51:00,2.25999,2.26023,2.25983,2.26023,4652841.0
2007-04-06 18:52:00,2.26048,2.26059,2.2602,2.26056,9685188.0
2007-04-06 18:53:00,2.26052,2.26056,2.26038,2.2604,5628451.0
2007-04-06 18:54:00,2.26037,2.26049,2.26032,2.26048,11476868.0
2007-04-06 18:55:00,2.26051,2.26052,2.26034,2.26052,15466311.0
2007-04-06 18:56:00,2.26058,2.26072,2.26058,2.26064,1354430.0
2007-04-06 18:57:00,2.26062,2.26062,2.2605,2.2605,3334152.0
2007-04-06 18:58:00,2.26039,2.26039,2.26025,2.26028,3867822.0
2007-04-06 18:59:00,2.26018,2.26086,2.25981,2.26083,7838512.0
2007-04-06 19:00:00,2.26091,2.26148,2.26088,2.26148,3854673.0
2007-04-06 19:01:00,2.26162,2.26181,2.26162,2.26176,1625650.0
2007-04-06 19:02:00,2.26146,2.26154,2.26103,2.26103,12974293.0
2007-04-06 19:03:00,2.261,2.26117,2.261,2.26109,8378258.0
2007-04-06 19:04:00,2.26104,2.26104,2.26082,2.26104,6344946.0
2007-04-06 19:05:00,2.26101,2.26104,2.26063,2.26095,8825981.0
2007-04-06 19:06:00,2.26112,2.26148,2.26112,2.26135,6867185.0
2007-04-06 19:07:00,2.26137,2.26137,2.26119,2.2612,6638142.0
2007-04-06 19:08:00,2.2611,2.2611,2.26084,2.26084,2468702.0
2007-04-06 19:09:00,2.26078,2.26078,2.26045,2.26077,5460925.0
2007-04-06 19:10:00,2.26091,2.26134,2.26091,2.26134,12471616.0
2007-04-06 19:11:00,2.26147,2.26168,2.26147,2.26159,9629069.0
2007-04-06 19:12:00,2.26172,2.262,2.26172,2.262,1604793.0
2007-04-06 19:13:00,2.26203,2.26203,2.26167,2.26196,2625035.0
2007-04-06 19:14:00,2.26196,2.26196,2.26177,2.26184,4485882.0
2007-04-06 19:15:00,2.26177,2.26177,2.26151,2.26168,3954516.0
2007-04-06 19:16:00,2.26169,2.26177,2.26028,2.26177,11309715.0
2007-04-06 19:17:00,2.26162,2.26201,2.26162,2.26201,8110464.0
2007-04-06 19:18:00,2.26197,2.26197,2.26165,2.26165,6457681.0
2007-04-06 19:19:00,2.26156,2.26159,2.26112,2.26159,19991783.0
2007-04-06 19:20:00,2.26165,2.26165,2.26165,2.26165,258818.0
2007-04-06 19:21:00,2.26152,2.26152,2.26137,2.2614,5121216.0
2007-04-06 19:22:00,2.26146,2.26165,2.26143,2.26165,9538968.0
2007-04-06 19:23:00,2.2616,2.26171,2.26156,2.26156,9583584.0
2007-04-06 19:24:00,2.26139,2.26139,2.26108,2.26109,5667889.0
2007-04-06 19:26:00,2.2612,2.26129,2.26114,2.26129,2758471.0
2007-04-06 19:28:00,2.26125,2.26132,2.26112,2.26112,6440775.0
2007-04-06 19:29:00,2.26104,2.26104,2.2606,2.26092,1561897.0
2007-04-06 19:30:00,2.26103,2.26111,2.26095,2.26111,8566832.0
2007-04-06 19:31:00,2.26112,2.26132,2.26111,2.26123,4738817.0
2007-04-06 19:32:00,2.26102,2.26102,2.26054,2.26054,5659329.0
2007-04-06 19:33:00,2.26056,2.26115,2.26056,2.26104,2054861.0
2007-04-06 19:34:00,2.26111,2.26111,2.26089,2.26089,21270386.0
2007-04-06 19:35:00,2.26073,2.26077,2.26052,2.26077,18271808.0
2007-04-06 19:36:00,2.26078,2.26106,2.26078,2.26091,2278464.0
2007-04-06 19:37:00,2.26085,2.26098,2.26075,2.26092,23124856.0
2007-04-06 19:38:00,2.261,2.26111,2.26094,2.26094,6281344.0
2007-04-06 19:39:00,2.26081,2.26086,2.26035,2.26035,8250683.0
2007-04-06 19:40:00,2.26084,2.26103,2.26057,2.26057,6169560.0
2007-04-06 19:41:00,2.26057,2.26122,2.26057,2.26104,36182124.0
2007-04-06 19:42:00,2.26091,2.26091,2.2607,2.2609,15127071.0
2007-04-06 19:43:00,2.26082,2.26095,2.26079,2.26093,3104661.0
2007-04-06 19:44:00,2.2609,2.26103,2.2609,2.26094,5874945.0
2007-04-06 19:45:00,2.26086,2.26086,2.26058,2.2608,8883613.0
2007-04-06 19:46:00,2.26085,2.26161,2.26079,2.26161,1966294.0
2007-04-06 19:47:00,2.26158,2.26158,2.26105,2.26126,3610898.0
2007-04-06 19:48:00,2.26127,2.26138,2.26091,2.26138,6204014.0
2007-04-06 19:49:00,2.26143,2.26163,2.26141,2.26163,14006181.0
2007-04-06 19:50:00,2.26155,2.26162,2.26131,2.26131,11523442.0
2007-04-06 19:51:00,2.26118,2.26133,2.26113,2.26133,9443125.0
2007-04-06 19:52:00,2.2613,2.2613,2.26093,2.26093,16687630.0
2007-04-06 19:53:00,2.26097,2.26121,2.26084,2.26121,4323268.0
2007-04-06 19:54:00,2.26143,2.26163,2.26143,2.26152,38648805.0
2007-04-06 19:55:00,2.26145,2.26145,2.26073,2.26089,19773365.0
2007-04-06 19:56:00,2.26099,2.26131,2.26099,2.26131,5074908.0
2007-04-06 19:58:00,2.2614,2.26148,2.26133,2.26136,2567962.0
2007-04-06 19:59:00,2.26123,2.26123,2.26101,2.26111,3217618.0
2007-04-06 20:00:00,2.26107,2.26114,2.26078,2.26078,1738225.0
2007-04-06 20:01:00,2.26076,2.26097,2.26076,2.26096,15350142.0
2007-04-06 20:02:00,2.26102,2.26153,2.26102,2.26138,7067313.0
2007-04-06 20:03:00,2.2613,2.2613,2.2608,2.26117,1989955.0
2007-04-06 20:04:00,2.26126,2.26139,2.26111,2.26111,4671567.0
2007-04-06 20:05:00,2.26114,2.26114,2.26098,2.26107,3167640.0
2007-04-06 20:06:00,2.26095,2.26103,2.26088,2.26103,10241843.0
2007-04-06 20:07:00,2.26119,2.26131,2.26114,2.26114,7374288.0
2007-04-06 20:08:00,2.26104,2.26117,2.26088,2.26104,10975744.0
2007-04-06 20:09:00,2.26119,2.26134,2.26102,2.26102,2612241.0
2007-04-06 20:10:00,2.26099,2.26099,2.26077,2.2609,12452955.0
2007-04-06 20:11:00,2.26092,2.26092,2.2608,2.26083,14057266.0
2007-04-06 20:12:00,2.26087,2.26096,2.26083,2.26091,15937239.0
2007-04-06 20:14:00,2.26112,2.26158,2.26112,2.26148,2944369.0
2007-04-06 20:15:00,2.26134,2.26134,2.26099,2.26099,862362.0
2007-04-06 20:16:00,2.26096,2.26117,2.26088,2.26088,7999599.0
2007-04-06 20:17:00,2.26084,2.26093,2.26074,2.26093,10784910.0
2007-04-06 20:18:00,2.26089,2.26089,2.26089,2.26089,1278329.0
2007-04-06 20:19:00,2.26076,2.26085,2.26063,2.26064,8879732.0
2007-04-06 20:20:00,2.26068,2.26068,2.26035,2.2606,5914630.0
2007-04-06 20:21:00,2.2606,2.2607,2.26052,2.26067,11100408.0
2007-04-06 20:22:00,2.26079,2.26089,2.26078,2.26089,3023909.0
2007-04-06 20:23:00,2.26085,2.26094,2.26069,2.26074,22163001.0
2007-04-06 20:24:00,2.26086,2.26089,2.26075,2.26089,2002278.0
2007-04-06 20:25:00,2.26099,2.261,2.26091,2.26091,5130139.0
2007-04-06 20:26:00,2.26096,2.26108,2.26096,2.26099,21894769.0
2007-04-06 20:27:00,2.26091,2.26091,2.26061,2.26066,27055475.0
2007-04-06 20:28:00,2.26063,2.26066,2.26057,2.26066,24816927.0
2007-04-06 20:29:00,2.26069,2.26076,2.26068,2.26071,7201256.0
2007-04-06 20:30:00,2.26072,2.2608,2.26066,2.2607,6367841.0
2007-04-06 20:31:00,2.26067,2.26091,2.26067,2.26081,14825356.0
2007-04-06 20:32:00,2.2608,2.26118,2.26071,2.26083,25591329.0
2007-04-06 20:33:00,2.26089,2.26105,2.26082,2.26105,1216245.0
2007-04-06 20:34:00,2.26114,2.2612,2.26105,2.26107,1524488.0
2007-04-06 20:35:00,2.26104,2.26112,2.26095,2.26107,20338628.0
2007-04-06 20:36:00,2.26123,2.26146,2.26112,2.26112,3628931.0
2007-04-06 20:37:00,2.26101,2.26104,2.26082,2.26092,1615476.0
2007-04-06 20:38:00,2.26075,2.26101,2.26075,2.26092,24502158.0
2007-04-06 20:39:00,2.26096,2.26107,2.26096,2.26098,2994807.0
2007-04-06 20:40:00,2.26097,2.26097,2.26071,2.26071,10051456.0
2007-04-06 20:41:00,2.26065,2.2607,2.26064,2.26068,3774373.0
2007-04-06 20:42:00,2.26073,2.26077,2.26063,2.26071,2896903.0
2007-04-06 20:43:00,2.26082,2.26084,2.26069,2.26075,7667706.0
2007-04-06 20:44:00,2.26065,2.26065,2.26032,2.26054,4601442.0
2007-04-06 20:45:00,2.26054,2.26065,2.25997,2.26065,6609568.0
2007-04-06 20:46:00,2.26079,2.26095,2.26079,2.26085,3149570.0
2007-04-06 20:47:00,2.26064,2.26064,2.26029,2.26052,9194349.0
2007-04-06 20:48:00,2.26038,2.26071,2.26038,2.26064,2464079.0
2007-04-06 20:49:00,2.26058,2.26061,2.2605,2.2605,485854.0
2007-04-06 20:50:00,2.2606,2.26069,2.2603,2.26056,4664759.0
2007-04-06 20:51:00,2.26059,2.26066,2.26055,2.26066,7872417.0
2007-04-06 20:52:00,2.26077,2.26092,2.26074,2.26085,6861866.0
2007-04-06 20:53:00,2.26093,2.26131,2.26088,2.26131,22337303.0
2007-04-06 20:54:00,2.26133,2.26134,2.26085,2.26093,2334124.0
2007-04-06 20:56:00,2.26095,2.26158,2.26095,2.26145,3585522.0
2007-04-06 20:57:00,2.2613,2.26136,2.26125,2.26136,12011400.0
2007-04-06 20:58:00,2.26145,2.26169,2.26145,2.26169,2878495.0
2007-04-06 20:59:00,2.26185,2.26195,2.26185,2.26187,9760706.0
2007-04-06 21:00:00,2.26185,2.26185,2.26165,2.26167,9805387.0
2007-04-06 21:01:00,2.26178,2.26182,2.26176,2.26182,2638042.0
2007-04-06 21:02:00,2.26176,2.26176,2.26122,2.26137,4428870.0
2007-04-06 21:03:00,2.2613,2.26144,2.26112,2.26112,3061615.0
2007-04-06 21:04:00,2.26111,2.2614,2.26111,2.26131,5406338.0
2007-04-06 21:05:00,2.26134,2.26167,2.26134,2.26167,1914842.0
2007-04-06 21:06:00,2.26147,2.26147,2.26128,2.26128,3985207.0
2007-04-06 21:07:00,2.26131,2.26151,2.26131,2.26151,3476529.0
2007-04-06 21:08:00,2.26157,2.26157,2.26138,2.26145,1211089.0
2007-04-06 21:10:00,2.26132,2.26132,2.26086,2.26125,914050.0
2007-04-06 21:11:00,2.26137,2.26163,2.26123,2.26123,2673259.0
2007-04-06 21:12:00,2.26117,2.26129,2.26102,2.26102,5332828.0
2007-04-06 21:13:00,2.26088,2.26088,2.26068,2.26078,878186.0
2007-04-06 21:14:00,2.26089,2.26122,2.26061,2.26082,13863429.0
2007-04-06 21:15:00,2.26083,2.26083,2.26069,2.2608,5745603.0
2007-04-06 21:16:00,2.26078,2.26118,2.26078,2.26103,14153716.0
2007-04-06 21:17:00,2.26112,2.26127,2.26112,2.26127,14587335.0
2007-04-06 21:18:00,2.26127,2.26128,2.26123,2.26124,9699022.0
2007-04-06 21:19:00,2.26112,2.26112,2.26065,2.26072,4123004.0
2007-04-06 21:20:00,2.26065,2.26118,2.26065,2.26106,2427563.0
2007-04-06 21:21:00,2.26114,2.26114,2.26096,2.26096,2074249.0
2007-04-06 21:22:00,2.26087,2.26087,2.26058,2.26059,4587948.0
2007-04-06 21:24:00,2.26074,2.26083,2.26068,2.26071,11997602.0
2007-04-06 21:25:00,2.26061,2.26075,2.26033,2.26075,12984315.0
2007-04-06 21:26:00,2.26089,2.26089,2.26031,2.26031,28040117.0
2007-04-06 21:27:00,2.2603,2.26107,2.2603,2.26107,14554693.0
2007-04-06 21:28:00,2.26111,2.26121,2.26111,2.26114,1974482.0
2007-04-06 21:30:00,2.26096,2.26096,2.26076,2.26092,7805967.0
2007-04-06 21:31:00,2.26096,2.26111,2.26096,2.26102,5877879.0
2007-04-06 21:32:00,2.26086,2.26086,2.26058,2.26059,5080446.0
2007-04-06 21:33:00,2.26059,2.26059,2.26035,2.26038,16734846.0
2007-04-06 21:34:00,2.26032,2.26034,2.25995,2.26011,2195747.0
2007-04-06 21:35:00,2.26022,2.26041,2.26022,2.26041,12102581.0
2007-04-06 21:36:00,2.26048,2.26048,2.26038,2.26046,1414793.0
2007-04-06 21:37:00,2.2605,2.26069,2.2605,2.26061,10724277.0
2007-04-06 21:38:00,2.26048,2.26052,2.26014,2.26014,11389995.0
2007-04-06 21:39:00,2.26003,2.26024,2.25994,2.25994,7129116.0
2007-04-06 21:40:00,2.2601,2.26049,2.2601,2.26049,5186226.0
2007-04-06 21:41:00,2.26056,2.26056,2.26038,2.26044,3642761.0
2007-04-06 21:42:00,2.26042,2.26053,2.2604,2.2604,9505996.0
2007-04-06 21:43:00,2.26028,2.26028,2.25987,2.25987,17780306.0
2007-04-06 21:44:00,2.2599,2.2603,2.2599,2.2603,11445025.0
2007-04-06 21:45:00,2.26047,2.26065,2.26047,2.2605,4224958.0
2007-04-06 21:46:00,2.26061,2.26065,2.26029,2.26029,24850279.0
2007-04-06 21:47:00,2.26017,2.26025,2.26003,2.26003,7906338.0
2007-04-06 21:48:00,2.26026,2.26061,2.2602,2.26057,5427475.0
2007-04-06 21:49:00,2.26059,2.2606,2.26055,2.2606,7109648.0
2007-04-06 21:50:00,2.26051,2.26051,2.26036,2.26036,15447366.0
2007-04-06 21:51:00,2.26032,2.26032,2.26014,2.26017,8180409.0
2007-04-06 21:52:00,2.26017,2.26073,2.26017,2.26059,6052955.0
2007-04-06 21:53:00,2.26046,2.26046,2.26014,2.26014,4769190.0
2007-04-06 21:54:00,2.26018,2.26018,2.26005,2.26005,2979865.0
2007-04-06 21:55:00,2.26003,2.26046,2.25998,2.26046,1880509.0
2007-04-06 21:56:00,2.26046,2.26071,2.26043,2.26071,4495098.0
2007-04-06 21:58:00,2.26063,2.26072,2.26056,2.26056,1977143.0
2007-04-06 22:00:00,2.2606,2.26086,2.26055,2.26086,2348392.0
2007-04-06 22:01:00,2.2607,2.2607,2.26044,2.26063,2820885.0
2007-04-06 22:02:00,2.26053,2.26083,2.26046,2.26082,14672158.0
2007-04-06 22:04:00,2.26081,2.26081,2.26038,2.2605,17705608.0
2007-04-06 22:06:00,2.26073,2.26094,2.26044,2.26094,7216772.0
2007-04-06 22:07:00,2.26085,2.26085,2.26036,2.2604,6632742.0
2007-04-06 22:08:00,2.26046,2.26104,2.26046,2.26104,11443227.0
2007-04-06 22:10:00,2.26095,2.26096,2.26086,2.26086,10178602.0
2007-04-06 22:11:00,2.26088,2.26103,2.2608,2.26103,4079071.0
2007-04-06 22:12:00,2.26105,2.26105,2.2608,2.26087,18847417.0
2007-04-06 22:13:00,2.26083,2.26083,2.26075,2.26075,4388275.0
2007-04-06 22:14:00,2.26074,2.26127,2.26074,2.26121,2594614.0
2007-04-06 22:15:00,2.26118,2.26118,2.26077,2.26094,6026493.0
2007-04-06 22:16:00,2.26118,2.26132,2.26114,2.26114,6060577.0
2007-04-06 22:17:00,2.26123,2.26123,2.26091,2.26101,2349322.0
2007-04-06 22:18:00,2.26106,2.26164,2.26106,2.26156,25311821.0
2007-04-06 22:20:00,2.26138,2.26157,2.26138,2.26157,4375939.0
2007-04-06 22:22:00,2.26156,2.26156,2.26156,2.26156,3568670.0
2007-04-06 22:24:00,2.26152,2.26152,2.2612,2.26139,4654355.0
2007-04-06 22:26:00,2.26146,2.26166,2.26139,2.26166,382207.0
2007-04-06 22:28:00,2.26168,2.26184,2.26096,2.26096,3544060.0
2007-04-06 22:29:00,2.26133,2.26149,2.2613,2.26149,6171531.0
2007-04-06 22:30:00,2.2615,2.26172,2.26147,2.26172,1547536.0
2007-04-06 22:32:00,2.26162,2.2619,2.26162,2.26176,4611410.0
2007-04-06 22:33:00,2.26179,2.26194,2.26163,2.26194,3951791.0
2007-04-06 22:34:00,2.26194,2.26194,2.26145,2.26163,6752610.0
2007-04-06 22:35:00,2.26168,2.2618,2.26168,2.2618,3154353.0
2007-04-06 22:36:00,2.26181,2.26221,2.26181,2.26189,30302409.0
2007-04-06 22:37:00,2.26193,2.26222,2.26193,2.26222,4057382.0
2007-04-06 22:38:00,2.26224,2.26224,2.26207,2.26212,2742358.0
2007-04-06 22:39:00,2.26201,2.26201,2.2616,2.2616,5315963.0
2007-04-06 22:40:00,2.26173,2.26181,2.26173,2.26181,5064874.0
2007-04-06 22:41:00,2.26192,2.26254,2.26192,2.26254,32382405.0
2007-04-06 22:42:00,2.26258,2.26258,2.26223,2.26223,4825752.0
2007-04-06 22:44:00,2.26222,2.26226,2.26222,2.26226,299106.0
2007-04-06 22:46:00,2.26227,2.26242,2.26224,2.26224,5947289.0
2007-04-06 22:47:00,2.26219,2.26219,2.26201,2.26202,9480420.0
2007-04-06 22:48:00,2.26196,2.26214,2.26196,2.26208,2359329.0
2007-04-06 22:50:00,2.26215,2.26217,2.26209,2.26213,2072847.0
2007-04-06 22:51:00,2.26193,2.26193,2.26153,2.2618,4546269.0
2007-04-06 22:52:00,2.26183,2.26208,2.26183,2.26208,6218926.0
2007-04-06 22:53:00,2.26199,2.26199,2.26145,2.26145,4024276.0
2007-04-06 22:54:00,2.26159,2.26186,2.26133,2.26186,12350201.0
2007-04-06 22:56:00,2.26209,2.26216,2.26193,2.26193,6226714.0
2007-04-06 22:57:00,2.26196,2.26198,2.26191,2.26198,3111041.0
2007-04-06 22:58:00,2.26197,2.26203,2.26175,2.26175,4391997.0
2007-04-06 22:59:00,2.26148,2.26171,2.26143,2.26171,3323372.0
2007-04-08 23:00:00,2.26074,2.26093,2.26074,2.26078,2602245.0
2007-04-08 23:01:00,2.26075,2.26117,2.26075,2.26117,17757873.0
2007-04-08 23:02:00,2.26126,2.26131,2.26096,2.26097,13115379.0
2007-04-08 23:03:00,2.261,2.26117,2.26099,2.26117,23405779.0
2007-04-08 23:04:00,2.26122,2.26122,2.26101,2.26105,19169688.0
2007-04-08 23:05:00,2.26104,2.2611,2.26084,2.2611,15292445.0
2007-04-08 23:06:00,2.26115,2.26115,2.26097,2.26097,12915144.0
2007-04-08 23:07:00,2.26107,2.26122,2.26103,2.26112,2257594.0
2007-04-08 23:08:00,2.26125,2.26125,2.26084,2.26084,9394531.0
2007-04-08 23:09:00,2.26082,2.26129,2.26082,2.26129,502306.0
2007-04-08 23:10:00,2.2613,2.2613,2.26069,2.26117,19128259.0
2007-04-08 23:11:00,2.26124,2.26137,2.26117,2.26137,2289464.0
2007-04-08 23:12:00,2.26139,2.26139,2.26065,2.26082,4423061.0
2007-04-08 23:13:00,2.26096,2.26154,2.26096,2.26151,9116190.0
2007-04-08 23:14:00,2.26136,2.2618,2.26118,2.26161,12246176.0
2007-04-08 23:15:00,2.2617,2.2617,2.26152,2.2616,14522812.0
2007-04-08 23:16:00,2.26152,2.26172,2.26117,2.26117,18946908.0
2007-04-08 23:17:00,2.26134,2.2616,2.26134,2.2616,7051068.0
2007-04-08 23:18:00,2.26144,2.26148,2.26124,2.26124,3191867.0
2007-04-08 23:19:00,2.26105,2.26105,2.26064,2.26071,8935666.0
2007-04-08 23:20:00,2.26064,2.26068,2.26009,2.26009,2634824.0
2007-04-08 23:21:00,2.26034,2.26055,2.25992,2.26019,7386920.0
2007-04-08 23:22:00,2.26057,2.2611,2.26057,2.26106,9537310.0
2007-04-08 23:23:00,2.26097,2.261,2.26076,2.261,405840.0
2007-04-08 23:24:00,2.26104,2.26104,2.26041,2.26091,2847073.0
2007-04-08 23:25:00,2.26088,2.261,2.25995,2.25995,4411621.0
2007-04-08 23:26:00,2.25997,2.26018,2.25987,2.25994,5033136.0
2007-04-08 23:27:00,2.25994,2.26115,2.25994,2.26115,10098550.0
2007-04-08 23:28:00,2.2611,2.2615,2.26087,2.2615,4371999.0
2007-04-08 23:30:00,2.26161,2.26173,2.26154,2.2616,3489159.0
2007-04-08 23:31:00,2.26157,2.26157,2.26038,2.26038,8462468.0
2007-04-08 23:32:00,2.26048,2.26118,2.26047,2.26118,14134885.0
2007-04-08 23:33:00,2.26094,2.26094,2.26058,2.2609,6408733.0
2007-04-08 23:34:00,2.2613,2.2614,2.26129,2.26129,909671.0
2007-04-08 23:35:00,2.26118,2.26118,2.25962,2.25962,2066570.0
2007-04-08 23:36:00,2.25982,2.2606,2.25982,2.2606,4068341.0
2007-04-08 23:37:00,2.26055,2.26104,2.26007,2.26007,8063999.0
2007-04-08 23:38:00,2.26002,2.26002,2.25979,2.25979,12574914.0
2007-04-08 23:39:00,2.25989,2.26072,2.25989,2.26072,1940267.0
2007-04-08 23:40:00,2.26102,2.26152,2.261,2.26152,6019909.0
2007-04-08 23:41:00,2.26141,2.26141,2.26128,2.26129,8098566.0
2007-04-08 23:42:00,2.26127,2.26127,2.26119,2.26123,4323801.0
2007-04-08 23:43:00,2.26124,2.26178,2.26124,2.26141,6756524.0
2007-04-08 23:44:00,2.26118,2.26118,2.2599,2.2599,7193157.0
2007-04-08 23:45:00,2.26005,2.26041,2.25977,2.25988,7079817.0
2007-04-08 23:46:00,2.2599,2.26021,2.2599,2.2599,6263743.0
2007-04-08 23:48:00,2.25991,2.26064,2.25989,2.26064,11819580.0
2007-04-08 23:49:00,2.26063,2.26063,2.25973,2.26024,2824981.0
2007-04-08 23:50:00,2.26025,2.2604,2.25999,2.25999,4325513.0
2007-04-08 23:51:00,2.26037,2.26129,2.26037,2.26129,16334596.0
2007-04-08 23:52:00,2.26138,2.26138,2.2608,2.2608,4483400.0
2007-04-08 23:53:00,2.26049,2.26049,2.25996,2.25996,15280002.0
2007-04-08 23:54:00,2.25993,2.26046,2.25993,2.26031,5505134.0
2007-04-08 23:55:00,2.26002,2.26028,2.25996,2.25996,4242726.0
2007-04-08 23:56:00,2.26,2.26011,2.25971,2.25971,2810911.0
2007-04-08 23:57:00,2.25971,2.25971,2.25964,2.25966,11160870.0
2007-04-08 23:58:00,2.25956,2.25968,2.25943,2.25954,4563779.0
2007-04-08 23:59:00,2.25943,2.25946,2.2594,2.25943,5687240.0
2007-04-09 00:00:00,2.25966,2.26027,2.25966,2.26017,15444489.0
2007-04-09 00:01:00,2.26042,2.26068,2.26037,2.26037,18768828.0
2007-04-09 00:02:00,2.26032,2.26032,2.25988,2.25988,10400901.0
2007-04-09 00:04:00,2.25987,2.26,2.25984,2.25989,14852631.0
2007-04-09 00:05:00,2.26004,2.26039,2.25997,2.26013,1334094.0
2007-04-09 00:06:00,2.26003,2.26034,2.26003,2.26034,17988802.0
2007-04-09 00:07:00,2.26044,2.26061,2.26043,2.26061,1116204.0
2007-04-09 00:08:00,2.26068,2.26074,2.26068,2.26074,799211.0
2007-04-09 00:09:00,2.26068,2.26068,2.26045,2.26052,22948306.0
2007-04-09 00:10:00,2.26044,2.26044,2.26014,2.26014,6306725.0
2007-04-09 00:11:00,2.26012,2.26027,2.26012,2.26013,7874120.0
2007-04-09 00:12:00,2.2602,2.26026,2.2599,2.2599,1424173.0
2007-04-09 00:13:00,2.25985,2.26009,2.25985,2.25997,2621641.0
2007-04-09 00:14:00,2.25996,2.26011,2.25987,2.25987,6841804.0
2007-04-09 00:15:00,2.25976,2.25998,2.25966,2.25998,7006623.0
2007-04-09 00:16:00,2.26016,2.2603,2.25982,2.26022,7335134.0
2007-04-09 00:17:00,2.26034,2.26048,2.26034,2.2604,8560601.0
2007-04-09 00:18:00,2.26015,2.26015,2.25989,2.25989,40992679.0
2007-04-09 00:19:00,2.2598,2.25989,2.25978,2.25989,17733310.0
2007-04-09 00:20:00,2.25998,2.26029,2.2599,2.26004,11626730.0
2007-04-09 00:21:00,2.26001,2.26011,2.2599,2.26009,29993166.0
2007-04-09 00:22:00,2.26035,2.26064,2.26035,2.26064,10409753.0
2007-04-09 00:24:00,2.26042,2.26045,2.26008,2.26024,4482150.0
2007-04-09 00:26:00,2.26039,2.26043,2.26019,2.26024,4549331.0
2007-04-09 00:27:00,2.26024,2.26026,2.26015,2.26015,13889095.0
2007-04-09 00:28:00,2.2601,2.2601,2.25974,2.25974,13993700.0
2007-04-09 00:29:00,2.25953,2.25962,2.25943,2.25962,9755610.0
2007-04-09 00:30:00,2.25987,2.2602,2.25987,2.26012,9367897.0
2007-04-09 00:31:00,2.26014,2.26018,2.25996,2.26003,2706660.0
2007-04-09 00:32:00,2.26005,2.26005,2.25979,2.25998,7632430.0
2007-04-09 00:33:00,2.26011,2.26025,2.26005,2.26005,3535073.0
2007-04-09 00:34:00,2.26003,2.26024,2.26003,2.26024,3682836.0
2007-04-09 00:35:00,2.26024,2.26024,2.2599,2.2599,4138104.0
2007-04-09 00:36:00,2.25966,2.2599,2.25964,2.25964,3763569.0
2007-04-09 00:37:00,2.25824,2.25978,2.25824,2.2597,5216449.0
2007-04-09 00:38:00,2.25987,2.26011,2.25987,2.26011,2905305.0
2007-04-09 00:39:00,2.26007,2.26011,2.25996,2.25996,2208830.0
2007-04-09 00:40:00,2.25982,2.25982,2.25959,2.25965,1718485.0
2007-04-09 00:41:00,2.25962,2.25991,2.25962,2.25975,7149565.0
2007-04-09 00:42:00,2.25976,2.25991,2.25973,2.25989,3359156.0
2007-04-09 00:44:00,2.25994,2.26002,2.25979,2.25997,9102600.0
2007-04-09 00:46:00,2.26007,2.26007,2.25976,2.25976,24485417.0
2007-04-09 00:47:00,2.2597,2.2597,2.25945,2.25953,4279587.0
2007-04-09 00:48:00,2.25962,2.26,2.25962,2.26,14382298.0
2007-04-09 00:50:00,2.26013,2.26013,2.25945,2.25945,14006331.0
2007-04-09 00:51:00,2.25959,2.25972,2.25946,2.25972,9950630.0
2007-04-09 00:52:00,2.25974,2.2601,2.25974,2.2601,12453518.0
2007-04-09 00:53:00,2.26004,2.26021,2.26,2.26014,7618943.0
2007-04-09 00:54:00,2.25993,2.25993,2.25932,2.25932,22429095.0
2007-04-09 00:55:00,2.25947,2.26013,2.25947,2.25994,4642044.0
2007-04-09 00:56:00,2.25991,2.25994,2.25988,2.25994,6868085.0
2007-04-09 00:57:00,2.25999,2.26035,2.25985,2.26035,18781030.0
2007-04-09 00:58:00,2.26057,2.2607,2.26034,2.26034,6451826.0
2007-04-09 01:00:00,2.2605,2.26074,2.2605,2.26074,6553314.0
2007-04-09 01:01:00,2.26075,2.26084,2.26062,2.26084,1056947.0
2007-04-09 01:02:00,2.26097,2.26109,2.26079,2.26079,9553590.0
2007-04-09 01:03:00,2.26049,2.26049,2.26008,2.26022,25001524.0
2007-04-09 01:04:00,2.26042,2.26073,2.26042,2.26073,1523098.0
2007-04-09 01:06:00,2.26049,2.26099,2.26049,2.26078,6052901.0
2007-04-09 01:08:00,2.2606,2.2606,2.26032,2.26032,16638539.0
2007-04-09 01:09:00,2.26019,2.26026,2.26007,2.26026,1857810.0
2007-04-09 01:10:00,2.26047,2.26073,2.26047,2.26063,4515060.0
2007-04-09 01:11:00,2.26047,2.26057,2.26025,2.26057,1747687.0
2007-04-09 01:12:00,2.26081,2.26102,2.26081,2.26102,38257976.0
2007-04-09 01:14:00,2.26111,2.26117,2.2609,2.2609,14477330.0
2007-04-09 01:15:00,2.26065,2.26065,2.26021,2.26035,6789898.0
2007-04-09 01:16:00,2.26046,2.26084,2.26046,2.26069,9547344.0
2007-04-09 01:17:00,2.26043,2.26043,2.26019,2.26038,1366872.0
2007-04-09 01:18:00,2.26046,2.26065,2.26046,2.26064,4849488.0
2007-04-09 01:19:00,2.26061,2.26083,2.26056,2.26083,1813980.0
2007-04-09 01:20:00,2.26095,2.26108,2.26095,2.26098,8315237.0
2007-04-09 01:22:00,2.26102,2.26103,2.26085,2.26094,18032311.0
2007-04-09 01:24:00,2.26076,2.26076,2.2601,2.26026,12065694.0
2007-04-09 01:25:00,2.26026,2.26026,2.26006,2.26013,19408020.0
2007-04-09 01:26:00,2.26016,2.26025,2.26,2.26019,10380055.0
2007-04-09 01:27:00,2.26023,2.26065,2.26023,2.26065,1160428.0
2007-04-09 01:28:00,2.26068,2.26068,2.26033,2.26033,16311364.0
2007-04-09 01:30:00,2.26023,2.2609,2.26023,2.26029,3807760.0
2007-04-09 01:31:00,2.26014,2.26014,2.25977,2.2599,16224340.0
2007-04-09 01:32:00,2.26048,2.26062,2.26048,2.26052,13145734.0
2007-04-09 01:33:00,2.26055,2.26057,2.26013,2.26035,3882111.0
2007-04-09 01:34:00,2.26064,2.26065,2.26064,2.26065,261505.0
2007-04-09 01:35:00,2.26047,2.26047,2.26014,2.26014,13493264.0
2007-04-09 01:36:00,2.26013,2.26067,2.25995,2.25995,3306136.0
2007-04-09 01:38:00,2.26014,2.26036,2.26006,2.26006,1464432.0
2007-04-09 01:39:00,2.26013,2.26037,2.26009,2.26037,21442165.0
2007-04-09 01:40:00,2.26044,2.26052,2.2604,2.26048,21412887.0
2007-04-09 01:41:00,2.26045,2.2607,2.26045,2.2607,2478789.0
2007-04-09 01:42:00,2.26066,2.26066,2.26042,2.26042,6509080.0
2007-04-09 01:43:00,2.26052,2.26059,2.26039,2.26039,14243514.0
2007-04-09 01:44:00,2.26044,2.26047,2.26032,2.26032,2236275.0
2007-04-09 01:45:00,2.2603,2.26039,2.2602,2.26039,4324010.0
2007-04-09 01:46:00,2.26034,2.26034,2.2602,2.2602,6916913.0
2007-04-09 01:47:00,2.26024,2.26034,2.26014,2.26021,10123303.0
2007-04-09 01:48:00,2.26005,2.26025,2.25977,2.26025,7665708.0
2007-04-09 01:49:00,2.26033,2.26039,2.26033,2.26035,11974880.0
2007-04-09 01:50:00,2.26036,2.26042,2.26027,2.26042,13711717.0
2007-04-09 01:51:00,2.26039,2.26049,2.26016,2.26016,9875176.0
2007-04-09 01:52:00,2.26027,2.26043,2.26019,2.26043,24328946.0
2007-04-09 01:53:00,2.26036,2.26039,2.26032,2.26032,3756069.0
2007-04-09 01:54:00,2.26036,2.26042,2.26024,2.26024,8311003.0
2007-04-09 01:56:00,2.26014,2.26014,2.25975,2.25975,9957860.0
2007-04-09 01:57:00,2.25964,2.25976,2.25958,2.25958,8196168.0
2007-04-09 01:58:00,2.25996,2.26044,2.25996,2.26044,5726976.0
2007-04-09 01:59:00,2.26045,2.26045,2.26025,2.26035,8483196.0
2007-04-09 02:00:00,2.26006,2.26051,2.25997,2.25997,9013170.0
2007-04-09 02:02:00,2.25976,2.26049,2.25976,2.26033,8081410.0
2007-04-09 02:03:00,2.26014,2.26014,2.25991,2.25997,9402971.0
2007-04-09 02:04:00,2.26006,2.26022,2.26006,2.26009,8314371.0
2007-04-09 02:05:00,2.25998,2.2602,2.25998,2.26016,7633176.0
2007-04-09 02:06:00,2.26005,2.26005,2.25972,2.2599,4065011.0
2007-04-09 02:07:00,2.2599,2.2599,2.25959,2.25971,25311013.0
2007-04-09 02:08:00,2.25974,2.26026,2.25974,2.26012,9293410.0
2007-04-09 02:09:00,2.26017,2.26024,2.26015,2.26016,14978936.0
2007-04-09 02:10:00,2.26013,2.26014,2.26006,2.26006,12740591.0
2007-04-09 02:11:00,2.26008,2.26011,2.26006,2.26006,7634406.0
2007-04-09 02:12:00,2.25998,2.25998,2.25969,2.25971,9998327.0
2007-04-09 02:13:00,2.2596,2.25961,2.25954,2.2596,6881131.0
2007-04-09 02:14:00,2.2597,2.25998,2.25966,2.25966,4032087.0
2007-04-09 02:15:00,2.25962,2.25962,2.25951,2.25957,2067562.0
2007-04-09 02:16:00,2.25955,2.26018,2.25955,2.26016,14697673.0
2007-04-09 02:17:00,2.26007,2.26007,2.25992,2.25999,6163902.0
2007-04-09 02:18:00,2.26009,2.26034,2.26009,2.26033,2717672.0
2007-04-09 02:19:00,2.26032,2.26032,2.26003,2.26009,21579044.0
2007-04-09 02:20:00,2.26009,2.26042,2.25995,2.26036,23753368.0
2007-04-09 02:21:00,2.26015,2.26039,2.26015,2.26039,1561896.0
2007-04-09 02:22:00,2.26044,2.26044,2.26008,2.26008,3107387.0
2007-04-09 02:23:00,2.25982,2.26018,2.25982,2.26003,3172571.0
2007-04-09 02:24:00,2.26004,2.26016,2.25999,2.25999,14129072.0
2007-04-09 02:26:00,2.26001,2.26033,2.25997,2.26033,2691780.0
2007-04-09 02:27:00,2.26035,2.26053,2.26035,2.26053,14107894.0
2007-04-09 02:28:00,2.26024,2.26066,2.26024,2.26036,17698636.0
2007-04-09 02:29:00,2.26017,2.26031,2.26012,2.26029,3737127.0
2007-04-09 02:30:00,2.26037,2.2605,2.26027,2.26027,4039369.0
2007-04-09 02:31:00,2.26045,2.26053,2.26045,2.2605,16092505.0
2007-04-09 02:32:00,2.26054,2.26054,2.26042,2.26043,1058013.0
2007-04-09 02:33:00,2.26042,2.26043,2.2602,2.26024,9624530.0
2007-04-09 02:34:00,2.26029,2.26047,2.26029,2.26047,19444963.0
2007-04-09 02:35:00,2.26039,2.26056,2.26037,2.26049,11549434.0
2007-04-09 02:36:00,2.26034,2.26034,2.26011,2.26024,1540076.0
2007-04-09 02:37:00,2.26013,2.26013,2.2598,2.2598,16733771.0
2007-04-09 02:38:00,2.25977,2.26043,2.25977,2.26043,1275483.0
2007-04-09 02:39:00,2.26029,2.26029,2.26014,2.26014,8658098.0
2007-04-09 02:40:00,2.26021,2.2605,2.26021,2.26027,1858967.0
2007-04-09 02:42:00,2.26036,2.26042,2.26008,2.26008,1312154.0
2007-04-09 02:43:00,2.26008,2.26013,2.2597,2.25978,9703570.0
2007-04-09 02:44:00,2.25996,2.26019,2.25992,2.26015,6604959.0
2007-04-09 02:45:00,2.26004,2.26004,2.25969,2.25986,14544235.0
2007-04-09 02:46:00,2.25992,2.25999,2.2599,2.25998,7347328.0
2007-04-09 02:47:00,2.26,2.26006,2.25993,2.25998,15339307.0
2007-04-09 02:48:00,2.25995,2.25995,2.25977,2.25989,1847840.0
2007-04-09 02:49:00,2.25995,2.25995,2.25975,2.25983,4643689.0
2007-04-09 02:50:00,2.25987,2.25996,2.25987,2.25989,1703006.0
2007-04-09 02:51:00,2.2598,2.25987,2.25975,2.25987,16259687.0
2007-04-09 02:52:00,2.25996,2.25997,2.2599,2.2599,3606873.0
2007-04-09 02:53:00,2.25992,2.26014,2.25967,2.25967,5982309.0
2007-04-09 02:54:00,2.26015,2.2604,2.26015,2.26034,2141924.0
2007-04-09 02:55:00,2.26025,2.26025,2.26003,2.26018,1582274.0
2007-04-09 02:56:00,2.26011,2.26011,2.25955,2.25955,23183907.0
2007-04-09 02:57:00,2.25956,2.25989,2.25956,2.25989,8868912.0
2007-04-09 02:58:00,2.25997,2.26003,2.25992,2.26002,1095964.0
2007-04-09 03:00:00,2.26001,2.26018,2.25986,2.25986,4162276.0
2007-04-09 03:01:00,2.2598,2.25991,2.25975,2.25991,6843987.0
2007-04-09 03:02:00,2.26005,2.26023,2.26005,2.26023,18609821.0
2007-04-09 03:04:00,2.26027,2.26027,2.25975,2.25977,4812905.0
2007-04-09 03:05:00,2.25992,2.26021,2.25992,2.26021,20740794.0
2007-04-09 03:06:00,2.2603,2.2604,2.26018,2.26018,6966210.0
2007-04-09 03:07:00,2.2602,2.26033,2.26011,2.26011,4872424.0
2007-04-09 03:08:00,2.26017,2.26017,2.25973,2.25986,9143277.0
2007-04-09 03:09:00,2.25963,2.25968,2.25959,2.25964,13211026.0
2007-04-09 03:10:00,2.25944,2.25978,2.25944,2.25978,3533245.0
2007-04-09 03:11:00,2.25967,2.26016,2.25967,2.26016,13951206.0
2007-04-09 03:12:00,2.26014,2.26023,2.26003,2.26023,3961114.0
2007-04-09 03:13:00,2.26018,2.26018,2.26003,2.26006,27187895.0
2007-04-09 03:14:00,2.26005,2.26009,2.26,2.26,3139508.0
2007-04-09 03:15:00,2.26004,2.2602,2.26001,2.2602,9002315.0
2007-04-09 03:16:00,2.26026,2.26043,2.26019,2.26043,8626440.0
2007-04-09 03:17:00,2.26046,2.2607,2.26046,2.2607,3341113.0
2007-04-09 03:18:00,2.26069,2.2607,2.26036,2.26036,7316379.0
2007-04-09 03:19:00,2.26034,2.2604,2.26002,2.26028,1892748.0
2007-04-09 03:20:00,2.26046,2.26059,2.26046,2.26049,2358097.0
2007-04-09 03:21:00,2.26051,2.26051,2.26039,2.26048,2672773.0
2007-04-09 03:22:00,2.26052,2.2609,2.2592,2.2592,4824683.0
2007-04-09 03:23:00,2.26043,2.26046,2.26022,2.26022,3812753.0
2007-04-09 03:24:00,2.2604,2.2604,2.26031,2.26031,3784967.0
2007-04-09 03:25:00,2.26023,2.2603,2.26006,2.2603,3515498.0
2007-04-09 03:26:00,2.26037,2.26051,2.2603,2.2603,3719564.0
2007-04-09 03:28:00,2.26044,2.26069,2.26044,2.26063,2489340.0
2007-04-09 03:29:00,2.2605,2.2605,2.26006,2.26022,9873416.0
2007-04-09 03:30:00,2.26028,2.26038,2.26026,2.26026,10333235.0
2007-04-09 03:31:00,2.26013,2.26014,2.26,2.26014,13474915.0
2007-04-09 03:32:00,2.26023,2.2606,2.26023,2.26039,14132167.0
2007-04-09 03:33:00,2.26023,2.26023,2.26007,2.26014,4779210.0
2007-04-09 03:34:00,2.26026,2.26041,2.26026,2.26041,6207038.0
2007-04-09 03:35:00,2.26045,2.26045,2.25992,2.25997,4120759.0
2007-04-09 03:36:00,2.26015,2.26057,2.26015,2.26057,1606404.0
2007-04-09 03:37:00,2.26058,2.26058,2.26025,2.26038,10679956.0
2007-04-09 03:38:00,2.26049,2.26064,2.26049,2.26062,27797189.0
2007-04-09 03:39:00,2.26059,2.26059,2.26042,2.26042,11193539.0
2007-04-09 03:40:00,2.26042,2.26064,2.26042,2.26064,16347079.0
2007-04-09 03:41:00,2.26058,2.26058,2.26018,2.26039,14765256.0
2007-04-09 03:42:00,2.26058,2.26132,2.26058,2.26132,8944312.0
2007-04-09 03:43:00,2.26127,2.26127,2.26061,2.26061,7087085.0
2007-04-09 03:44:00,2.26061,2.26117,2.2606,2.26117,7233764.0
2007-04-09 03:46:00,2.26129,2.26129,2.26116,2.26116,1894811.0
2007-04-09 03:47:00,2.26116,2.26116,2.26074,2.26074,1405896.0
2007-04-09 03:48:00,2.26062,2.26062,2.26031,2.26031,8821033.0
2007-04-09 03:49:00,2.26015,2.26017,2.25995,2.26017,6285980.0
2007-04-09 03:50:00,2.26034,2.26058,2.26034,2.26046,24998155.0
2007-04-09 03:52:00,2.26066,2.26089,2.26062,2.26089,1044548.0
2007-04-09 03:53:00,2.26095,2.26147,2.26095,2.26147,17316907.0
2007-04-09 03:54:00,2.26169,2.26187,2.26158,2.26168,1253377.0
2007-04-09 03:55:00,2.26156,2.26159,2.26135,2.26135,15036073.0
2007-04-09 03:56:00,2.2613,2.26146,2.2613,2.26144,2486575.0
2007-04-09 03:57:00,2.2614,2.2614,2.26087,2.26093,9586968.0
2007-04-09 03:58:00,2.26097,2.26145,2.26097,2.26137,18804556.0
2007-04-09 04:00:00,2.26123,2.26137,2.26088,2.26088,5610932.0
2007-04-09 04:01:00,2.26098,2.26124,2.26098,2.2612,4626702.0
2007-04-09 04:02:00,2.26115,2.26115,2.26101,2.26113,10487569.0
2007-04-09 04:04:00,2.26107,2.26127,2.26087,2.26087,4027650.0
2007-04-09 04:05:00,2.26092,2.26106,2.26091,2.26106,5627821.0
2007-04-09 04:06:00,2.26115,2.26122,2.26092,2.26092,16497517.0
2007-04-09 04:07:00,2.26084,2.26091,2.26073,2.26091,4635922.0
2007-04-09 04:08:00,2.26087,2.2615,2.26087,2.26132,15333330.0
2007-04-09 04:09:00,2.26102,2.26106,2.26089,2.26091,4260330.0
2007-04-09 04:10:00,2.26095,2.26095,2.2608,2.2609,2616936.0
2007-04-09 04:11:00,2.26088,2.26098,2.26082,2.26098,12706494.0
2007-04-09 04:12:00,2.26093,2.26093,2.26071,2.26071,8185290.0
2007-04-09 04:13:00,2.26058,2.26063,2.26044,2.26063,5835422.0
2007-04-09 04:14:00,2.26071,2.26077,2.26027,2.26075,7025718.0
2007-04-09 04:15:00,2.26058,2.26058,2.26024,2.26025,6657866.0
2007-04-09 04:16:00,2.26028,2.26065,2.26028,2.26044,7505581.0
2007-04-09 04:17:00,2.26064,2.26091,2.26064,2.26079,4484340.0
2007-04-09 04:18:00,2.26086,2.26119,2.26086,2.26099,8941776.0
2007-04-09 04:19:00,2.26099,2.26114,2.26092,2.26114,5618208.0
2007-04-09 04:20:00,2.26128,2.2614,2.26128,2.26132,1840336.0
2007-04-09 04:21:00,2.26118,2.26125,2.26111,2.26111,12600113.0
2007-04-09 04:22:00,2.26105,2.26105,2.26082,2.26082,8076112.0
2007-04-09 04:23:00,2.26094,2.26138,2.26094,2.26138,3957144.0
2007-04-09 04:24:00,2.26128,2.26144,2.26122,2.26135,2040251.0
2007-04-09 04:25:00,2.26116,2.26134,2.26083,2.26134,864461.0
2007-04-09 04:26:00,2.26134,2.26154,2.26134,2.2614,6530195.0
2007-04-09 04:27:00,2.26154,2.26154,2.2612,2.26136,13320973.0
2007-04-09 04:28:00,2.26135,2.26135,2.26111,2.26111,8290847.0
2007-04-09 04:29:00,2.26103,2.26115,2.2608,2.26102,3431510.0
2007-04-09 04:30:00,2.26112,2.26126,2.26112,2.26125,13649900.0
2007-04-09 04:31:00,2.2613,2.26132,2.26126,2.26129,4729041.0
2007-04-09 04:32:00,2.26129,2.26138,2.26128,2.26138,10458317.0
2007-04-09 04:33:00,2.26136,2.26139,2.26117,2.26129,5124870.0
2007-04-09 04:34:00,2.26118,2.26118,2.26118,2.26118,932159.0
2007-04-09 04:35:00,2.2613,2.26178,2.2613,2.26174,3135888.0
2007-04-09 04:36:00,2.26161,2.26161,2.26132,2.26152,445293.0
2007-04-09 04:37:00,2.26165,2.26187,2.26165,2.26175,9186391.0
2007-04-09 04:38:00,2.26152,2.26167,2.26144,2.26165,8007501.0
2007-04-09 04:39:00,2.26159,2.26177,2.26152,2.26152,2423719.0
2007-04-09 04:40:00,2.26156,2.26156,2.26131,2.2615,8881489.0
2007-04-09 04:41:00,2.26155,2.26167,2.26151,2.26165,3071466.0
2007-04-09 04:42:00,2.26184,2.26191,2.26182,2.26183,6469465.0
2007-04-09 04:43:00,2.26182,2.26194,2.26178,2.26178,21040429.0
2007-04-09 04:44:00,2.26182,2.26216,2.26182,2.26216,15851136.0
2007-04-09 04:45:00,2.26211,2.26237,2.26211,2.26237,8792487.0
2007-04-09 04:46:00,2.2624,2.2624,2.26191,2.26191,8800262.0
2007-04-09 04:47:00,2.2619,2.2619,2.26145,2.2618,4514247.0
2007-04-09 04:48:00,2.26197,2.26212,2.26197,2.26206,2166821.0
2007-04-09 04:49:00,2.262,2.262,2.26178,2.26184,18054044.0
2007-04-09 04:50:00,2.2619,2.26195,2.26177,2.26185,545453.0
2007-04-09 04:51:00,2.2619,2.26205,2.26187,2.26205,10096217.0
2007-04-09 04:52:00,2.26201,2.26231,2.26201,2.26231,2340446.0
2007-04-09 04:53:00,2.26227,2.26235,2.26217,2.26217,13212423.0
2007-04-09 04:54:00,2.26218,2.26218,2.26162,2.26163,15555329.0
2007-04-09 04:55:00,2.2616,2.26221,2.26158,2.2622,19823878.0
2007-04-09 04:56:00,2.26219,2.26219,2.26179,2.26179,25008845.0
2007-04-09 04:58:00,2.2618,2.2618,2.26162,2.26167,16389361.0
2007-04-09 04:59:00,2.2617,2.26171,2.26125,2.26125,2471266.0
2007-04-09 05:00:00,2.26137,2.26176,2.26137,2.26166,3447123.0
2007-04-09 05:01:00,2.26171,2.26203,2.26171,2.26203,1394884.0
2007-04-09 05:02:00,2.26198,2.26202,2.26183,2.2619,3204947.0
2007-04-09 05:03:00,2.26158,2.26173,2.26158,2.2617,6796241.0
2007-04-09 05:04:00,2.2616,2.26178,2.26152,2.26162,2384955.0
2007-04-09 05:05:00,2.26166,2.262,2.26153,2.2619,12820723.0
2007-04-09 05:06:00,2.26185,2.26191,2.26181,2.26181,4117328.0
2007-04-09 05:07:00,2.26181,2.26186,2.26178,2.26181,6352324.0
2007-04-09 05:08:00,2.26178,2.26178,2.26154,2.26155,4558117.0
2007-04-09 05:09:00,2.26155,2.26163,2.26152,2.26157,2051105.0
2007-04-09 05:10:00,2.26151,2.2617,2.26151,2.2617,16748511.0
2007-04-09 05:11:00,2.26167,2.26181,2.26165,2.26181,2531470.0
2007-04-09 05:12:00,2.26194,2.262,2.26153,2.26153,8986179.0
2007-04-09 05:13:00,2.26157,2.26188,2.26157,2.26188,6277485.0
2007-04-09 05:14:00,2.26178,2.26197,2.26167,2.26183,3981572.0
2007-04-09 05:16:00,2.26193,2.26196,2.26166,2.26166,2574367.0
2007-04-09 05:17:00,2.26177,2.26208,2.26177,2.26208,4398244.0
2007-04-09 05:18:00,2.26208,2.26226,2.26183,2.26226,30067228.0
2007-04-09 05:20:00,2.26224,2.2624,2.26224,2.26235,5012223.0
2007-04-09 05:21:00,2.26218,2.26218,2.26186,2.26187,2879418.0
2007-04-09 05:22:00,2.26192,2.26199,2.26176,2.26195,4272278.0
2007-04-09 05:23:00,2.26216,2.26262,2.26216,2.26262,27854039.0
2007-04-09 05:24:00,2.26255,2.26259,2.26238,2.26238,3293331.0
2007-04-09 05:25:00,2.26232,2.26303,2.26232,2.26303,6414563.0
2007-04-09 05:26:00,2.26304,2.26306,2.26298,2.26306,3792866.0
2007-04-09 05:27:00,2.26308,2.26333,2.26308,2.26317,5061367.0
2007-04-09 05:28:00,2.26337,2.26339,2.26325,2.26328,9380379.0
2007-04-09 05:29:00,2.26325,2.2634,2.26325,2.26339,1553596.0
2007-04-09 05:30:00,2.26336,2.2634,2.26321,2.26328,6175853.0
2007-04-09 05:31:00,2.26281,2.26344,2.26281,2.26315,3850985.0
2007-04-09 05:32:00,2.26335,2.26363,2.26335,2.26363,6942146.0
2007-04-09 05:33:00,2.26363,2.26383,2.26363,2.26381,8515403.0
2007-04-09 05:34:00,2.26375,2.264,2.26353,2.2639,2701820.0
2007-04-09 05:35:00,2.26398,2.26398,2.2636,2.26363,5072867.0
2007-04-09 05:36:00,2.2637,2.2637,2.26327,2.26332,6662254.0
2007-04-09 05:37:00,2.26348,2.2638,2.26347,2.2638,680961.0
2007-04-09 05:38:00,2.26379,2.26379,2.26343,2.26343,6974763.0
2007-04-09 05:39:00,2.26347,2.26347,2.26311,2.26311,4327042.0
2007-04-09 05:40:00,2.26334,2.26336,2.26322,2.26322,5508217.0
2007-04-09 05:41:00,2.26309,2.26312,2.26287,2.26312,26950407.0
2007-04-09 05:42:00,2.26311,2.26381,2.26311,2.26381,2282224.0
2007-04-09 05:43:00,2.26366,2.2637,2.26308,2.2631,6429638.0
2007-04-09 05:44:00,2.26301,2.26318,2.26292,2.26318,6064699.0
2007-04-09 05:45:00,2.26322,2.26355,2.26322,2.26351,2399532.0
2007-04-09 05:46:00,2.26346,2.26346,2.26327,2.26337,4606147.0
2007-04-09 05:47:00,2.26344,2.26344,2.26323,2.26331,18646041.0
2007-04-09 05:48:00,2.26319,2.26319,2.26275,2.26275,4075810.0
2007-04-09 05:49:00,2.26265,2.26265,2.26205,2.26211,9551990.0
2007-04-09 05:50:00,2.26234,2.26252,2.26234,2.26242,13680284.0
2007-04-09 05:51:00,2.26241,2.26289,2.26241,2.26287,10844606.0
2007-04-09 05:52:00,2.26294,2.26325,2.26265,2.26265,7245728.0
2007-04-09 05:53:00,2.26269,2.2627,2.2623,2.26267,8015965.0
2007-04-09 05:54:00,2.26262,2.26278,2.2625,2.26278,2906035.0
2007-04-09 05:55:00,2.26287,2.26338,2.26287,2.26338,16561226.0
2007-04-09 05:56:00,2.26326,2.26326,2.26297,2.26297,4037698.0
2007-04-09 05:57:00,2.26297,2.26371,2.26297,2.26371,16264446.0
2007-04-09 05:58:00,2.26382,2.26385,2.26324,2.26324,2720238.0
2007-04-09 05:59:00,2.26319,2.26319,2.26296,2.26315,2603828.0
2007-04-09 06:00:00,2.26328,2.26366,2.26323,2.26323,9883379.0
2007-04-09 06:01:00,2.26315,2.26322,2.26304,2.26322,1811234.0
2007-04-09 06:02:00,2.26328,2.26331,2.26275,2.26275,8380940.0
2007-04-09 06:03:00,2.26319,2.26328,2.26315,2.26322,3772743.0
2007-04-09 06:04:00,2.26318,2.26318,2.26278,2.2629,1791133.0
2007-04-09 06:06:00,2.26316,2.26338,2.26316,2.2632,5135893.0
2007-04-09 06:07:00,2.2629,2.26303,2.26282,2.26288,5665969.0
2007-04-09 06:08:00,2.26293,2.26326,2.26293,2.26317,9065170.0
2007-04-09 06:09:00,2.26316,2.26342,2.26281,2.26341,8419205.0
2007-04-09 06:10:00,2.26345,2.26345,2.26314,2.26322,7039256.0
2007-04-09 06:11:00,2.26328,2.26328,2.26288,2.26322,5038034.0
2007-04-09 06:12:00,2.26316,2.26316,2.26304,2.26314,8295391.0
2007-04-09 06:13:00,2.26319,2.26319,2.26307,2.26312,25934334.0
2007-04-09 06:14:00,2.2629,2.2629,2.26256,2.26256,4083663.0
2007-04-09 06:16:00,2.26274,2.26298,2.26274,2.26298,18727940.0
2007-04-09 06:17:00,2.26291,2.26296,2.26232,2.26232,10464550.0
2007-04-09 06:18:00,2.26236,2.26283,2.26232,2.2628,4023816.0
2007-04-09 06:19:00,2.26266,2.26266,2.26232,2.26235,4917329.0
2007-04-09 06:20:00,2.26232,2.26306,2.26232,2.26293,6797402.0
2007-04-09 06:21:00,2.26293,2.26296,2.26284,2.26284,12494508.0
2007-04-09 06:22:00,2.26298,2.26313,2.26296,2.26302,11743624.0
2007-04-09 06:23:00,2.26289,2.26289,2.26267,2.26282,1426203.0
2007-04-09 06:24:00,2.26295,2.26332,2.26295,2.26324,12974465.0
2007-04-09 06:25:00,2.26305,2.26305,2.26258,2.26286,2305002.0
2007-04-09 06:26:00,2.26302,2.26309,2.263,2.26302,17610068.0
2007-04-09 06:27:00,2.26306,2.26307,2.26278,2.26278,4636290.0
2007-04-09 06:28:00,2.2628,2.26296,2.26269,2.26269,5612949.0
2007-04-09 06:30:00,2.26275,2.26275,2.26255,2.26267,6236528.0
2007-04-09 06:31:00,2.26281,2.26307,2.26281,2.263,1893988.0
2007-04-09 06:32:00,2.26306,2.26307,2.26292,2.26292,14228856.0
2007-04-09 06:33:00,2.26278,2.26282,2.26263,2.26282,26038487.0
2007-04-09 06:34:00,2.26293,2.26309,2.26288,2.2629,12623288.0
2007-04-09 06:35:00,2.26298,2.2632,2.26298,2.2632,12205088.0
2007-04-09 06:36:00,2.26324,2.26367,2.26324,2.26364,9255092.0
2007-04-09 06:37:00,2.2635,2.26355,2.26303,2.26303,4454317.0
2007-04-09 06:38:00,2.26287,2.26327,2.26277,2.26327,2106692.0
2007-04-09 06:39:00,2.26326,2.26349,2.26326,2.26336,2242759.0
2007-04-09 06:40:00,2.26337,2.26337,2.26291,2.26324,4197297.0
2007-04-09 06:41:00,2.26335,2.26335,2.2632,2.26322,8887587.0
2007-04-09 06:42:00,2.26336,2.26344,2.26331,2.26331,15720804.0
2007-04-09 06:43:00,2.26315,2.26315,2.26271,2.26301,14525571.0
2007-04-09 06:44:00,2.26326,2.2636,2.26326,2.26355,5856286.0
2007-04-09 06:45:00,2.26337,2.26337,2.2626,2.26303,14492400.0
2007-04-09 06:46:00,2.26308,2.26318,2.26297,2.26317,944388.0
2007-04-09 06:47:00,2.26323,2.26331,2.26313,2.26316,5686531.0
2007-04-09 06:48:00,2.26312,2.26312,2.26279,2.26305,2430458.0
2007-04-09 06:49:00,2.26317,2.26317,2.26245,2.26284,991486.0
2007-04-09 06:50:00,2.26296,2.26346,2.26296,2.26346,1607488.0
2007-04-09 06:51:00,2.26351,2.26384,2.26344,2.26354,12550053.0
2007-04-09 06:52:00,2.26361,2.26361,2.26341,2.26341,3738203.0
2007-04-09 06:53:00,2.2633,2.26345,2.2633,2.26331,4104229.0
2007-04-09 06:54:00,2.26343,2.26343,2.26326,2.2634,2060404.0
2007-04-09 06:55:00,2.2634,2.26345,2.26318,2.26318,5835228.0
2007-04-09 06:56:00,2.26311,2.26322,2.26311,2.2632,3264678.0
2007-04-09 06:57:00,2.26314,2.26314,2.26263,2.26287,4318743.0
2007-04-09 06:58:00,2.26289,2.26347,2.26289,2.26347,2427348.0
2007-04-09 06:59:00,2.26337,2.26337,2.2629,2.26308,10649927.0
2007-04-09 07:00:00,2.26321,2.26322,2.26296,2.26296,9207344.0
2007-04-09 07:01:00,2.26293,2.26341,2.26292,2.26341,2750068.0
2007-04-09 07:02:00,2.26353,2.26367,2.26352,2.26352,11795541.0
2007-04-09 07:03:00,2.26337,2.26337,2.26304,2.2632,3715566.0
2007-04-09 07:04:00,2.26331,2.26377,2.26331,2.26369,5862707.0
2007-04-09 07:05:00,2.26377,2.26379,2.26374,2.26379,2169662.0
2007-04-09 07:06:00,2.26382,2.26382,2.26361,2.26361,23503054.0
2007-04-09 07:07:00,2.26341,2.26357,2.26327,2.26357,6273420.0
2007-04-09 07:08:00,2.26361,2.26361,2.26329,2.26329,7233681.0
2007-04-09 07:09:00,2.26302,2.26302,2.2624,2.26278,4345781.0
2007-04-09 07:10:00,2.26288,2.26324,2.26286,2.26286,531803.0
2007-04-09 07:12:00,2.26291,2.26339,2.26291,2.26332,8945660.0
2007-04-09 07:13:00,2.26334,2.26334,2.26274,2.26274,3423072.0
2007-04-09 07:14:00,2.26263,2.26299,2.26249,2.26269,6085038.0
2007-04-09 07:15:00,2.26274,2.26303,2.26274,2.26287,4188840.0
2007-04-09 07:16:00,2.26296,2.26324,2.26296,2.26319,7330501.0
2007-04-09 07:17:00,2.26315,2.26351,2.26315,2.2634,3198171.0
2007-04-09 07:18:00,2.26321,2.26325,2.26304,2.26311,3929184.0
2007-04-09 07:19:00,2.26322,2.26348,2.26322,2.2633,10228406.0
2007-04-09 07:20:00,2.26306,2.26325,2.26293,2.26325,3254165.0
2007-04-09 07:21:00,2.26336,2.26343,2.26317,2.26317,12559631.0
2007-04-09 07:22:00,2.26325,2.26325,2.26295,2.26295,1782694.0
2007-04-09 07:23:00,2.26282,2.26282,2.26255,2.26281,3834457.0
2007-04-09 07:24:00,2.26292,2.26313,2.26292,2.263,18839042.0
2007-04-09 07:25:00,2.26282,2.26282,2.26266,2.26277,1693501.0
2007-04-09 07:26:00,2.26277,2.26313,2.2627,2.26313,1287305.0
2007-04-09 07:27:00,2.26301,2.26301,2.26236,2.2625,25190795.0
2007-04-09 07:28:00,2.26251,2.2629,2.26251,2.26269,13752651.0
2007-04-09 07:29:00,2.26287,2.26313,2.26287,2.26301,5966869.0
2007-04-09 07:30:00,2.26285,2.26285,2.26257,2.2628,6953033.0
2007-04-09 07:31:00,2.26281,2.2631,2.26281,2.2631,26834912.0
2007-04-09 07:32:00,2.26327,2.26327,2.26295,2.26312,25210771.0
2007-04-09 07:34:00,2.2631,2.26348,2.2631,2.26348,4898443.0
2007-04-09 07:35:00,2.26344,2.26358,2.26336,2.26358,2033595.0
2007-04-09 07:36:00,2.26353,2.26372,2.26353,2.26359,41579807.0
2007-04-09 07:37:00,2.26359,2.26359,2.263,2.263,2885685.0
2007-04-09 07:38:00,2.26305,2.26341,2.26305,2.26306,10340389.0
2007-04-09 07:39:00,2.26307,2.26321,2.26284,2.26321,839053.0
2007-04-09 07:40:00,2.26312,2.26319,2.26296,2.26313,8244876.0
2007-04-09 07:42:00,2.26311,2.26325,2.26307,2.26325,10709940.0
2007-04-09 07:43:00,2.26334,2.26395,2.26334,2.26386,7542522.0
2007-04-09 07:44:00,2.26388,2.26388,2.26358,2.26358,842727.0
2007-04-09 07:45:00,2.26344,2.26352,2.26321,2.26352,2882395.0
2007-04-09 07:46:00,2.2636,2.2636,2.26341,2.26351,1586114.0
2007-04-09 07:47:00,2.2634,2.26355,2.26339,2.26355,15951596.0
2007-04-09 07:48:00,2.26356,2.26358,2.26346,2.2635,13805998.0
2007-04-09 07:49:00,2.26348,2.26354,2.26329,2.2634,11602494.0
2007-04-09 07:50:00,2.26339,2.26355,2.26339,2.26355,3334965.0
2007-04-09 07:51:00,2.26354,2.26369,2.26351,2.26369,10528293.0
2007-04-09 07:52:00,2.26357,2.26357,2.26328,2.26347,7865068.0
2007-04-09 07:53:00,2.26358,2.26369,2.26358,2.26359,9588843.0
2007-04-09 07:54:00,2.26355,2.26355,2.2633,2.26337,3026890.0
2007-04-09 07:55:00,2.26322,2.26351,2.26313,2.26348,4749940.0
2007-04-09 07:56:00,2.26357,2.26364,2.26325,2.26353,1893752.0
2007-04-09 07:57:00,2.26332,2.26332,2.26305,2.26324,7199788.0
2007-04-09 07:58:00,2.26335,2.26335,2.26301,2.26301,16580408.0
2007-04-09 07:59:00,2.263,2.263,2.26272,2.26272,1644023.0
2007-04-09 08:00:00,2.26272,2.26275,2.26255,2.26272,3029773.0
2007-04-09 08:01:00,2.26274,2.26275,2.26249,2.26267,2567704.0
2007-04-09 08:02:00,2.26274,2.26274,2.26213,2.26213,2391202.0
2007-04-09 08:03:00,2.26215,2.26221,2.26214,2.26216,5345947.0
2007-04-09 08:04:00,2.26204,2.26221,2.26182,2.2621,21455476.0
2007-04-09 08:05:00,2.26223,2.26263,2.26223,2.26263,36228725.0
2007-04-09 08:06:00,2.26277,2.26283,2.2621,2.26213,4698182.0
2007-04-09 08:07:00,2.26209,2.26254,2.26209,2.26241,18027038.0
2007-04-09 08:08:00,2.26246,2.26246,2.2622,2.2622,8998493.0
2007-04-09 08:09:00,2.26215,2.26215,2.26147,2.26147,11946345.0
2007-04-09 08:10:00,2.26155,2.26165,2.26118,2.26118,14436388.0
2007-04-09 08:11:00,2.26121,2.26171,2.26109,2.26171,6538110.0
2007-04-09 08:12:00,2.26163,2.26166,2.26145,2.26145,3424922.0
2007-04-09 08:13:00,2.26153,2.26183,2.26153,2.26183,1887583.0
2007-04-09 08:14:00,2.26188,2.26207,2.2618,2.26198,8300890.0
2007-04-09 08:15:00,2.26193,2.26193,2.2618,2.2618,6061645.0
2007-04-09 08:16:00,2.26184,2.26186,2.26171,2.26186,2843095.0
2007-04-09 08:17:00,2.26211,2.26237,2.26211,2.26236,16161401.0
2007-04-09 08:18:00,2.26239,2.26262,2.26236,2.26241,35399789.0
2007-04-09 08:19:00,2.26238,2.26249,2.26206,2.26247,6078955.0
2007-04-09 08:20:00,2.26196,2.26233,2.26196,2.26203,8357662.0
2007-04-09 08:21:00,2.26203,2.26211,2.26197,2.26197,6302774.0
2007-04-09 08:22:00,2.26188,2.26194,2.26164,2.26164,24692852.0
2007-04-09 08:23:00,2.2618,2.26186,2.26176,2.26176,2143026.0
2007-04-09 08:24:00,2.26188,2.26189,2.26172,2.26172,17894240.0
2007-04-09 08:25:00,2.2617,2.2617,2.26153,2.26155,22878765.0
2007-04-09 08:26:00,2.2614,2.26149,2.26124,2.26124,2091250.0
2007-04-09 08:27:00,2.2612,2.2612,2.26109,2.26117,6254298.0
2007-04-09 08:28:00,2.26127,2.26144,2.26127,2.26144,4521772.0
2007-04-09 08:29:00,2.26157,2.2616,2.26148,2.26157,9015820.0
2007-04-09 08:30:00,2.26156,2.26156,2.26128,2.26128,1441396.0
2007-04-09 08:31:00,2.26116,2.26126,2.26113,2.26113,6794065.0
2007-04-09 08:32:00,2.26114,2.26115,2.26102,2.26106,8064089.0
2007-04-09 08:33:00,2.26099,2.26129,2.26099,2.2611,2807604.0
2007-04-09 08:34:00,2.26125,2.26132,2.26096,2.26096,44098245.0
2007-04-09 08:35:00,2.26078,2.26109,2.26077,2.26109,5467242.0
2007-04-09 08:36:00,2.26121,2.26141,2.26121,2.26141,8864659.0
2007-04-09 08:37:00,2.26144,2.26156,2.26143,2.26144,10096284.0
2007-04-09 08:38:00,2.26139,2.26158,2.26131,2.26158,4737479.0
2007-04-09 08:39:00,2.26168,2.26193,2.26155,2.26183,10109005.0
2007-04-09 08:40:00,2.2618,2.2618,2.26138,2.26159,20304472.0
2007-04-09 08:41:00,2.26153,2.26153,2.26131,2.26131,6333543.0
2007-04-09 08:42:00,2.26134,2.2614,2.26116,2.26128,8769017.0
2007-04-09 08:43:00,2.26132,2.26132,2.25974,2.2613,12566352.0
2007-04-09 08:44:00,2.26131,2.26133,2.26115,2.26133,4002952.0
2007-04-09 08:45:00,2.26138,2.26142,2.26125,2.26132,4197515.0
2007-04-09 08:46:00,2.26133,2.26147,2.2612,2.26147,2557767.0
2007-04-09 08:47:00,2.26148,2.26164,2.26148,2.26158,1745669.0
2007-04-09 08:48:00,2.26146,2.26178,2.26146,2.26176,8864914.0
2007-04-09 08:49:00,2.26178,2.26178,2.26157,2.26168,12870603.0
2007-04-09 08:50:00,2.26165,2.26165,2.26147,2.26152,5498314.0
2007-04-09 08:51:00,2.2615,2.26153,2.26145,2.26145,2263826.0
2007-04-09 08:52:00,2.26138,2.26138,2.26096,2.26096,6190565.0
2007-04-09 08:53:00,2.2608,2.2608,2.26046,2.2607,6590386.0
2007-04-09 08:54:00,2.26088,2.26106,2.26086,2.26103,9146092.0
2007-04-09 08:55:00,2.26099,2.26099,2.26082,2.26082,6109723.0
2007-04-09 08:56:00,2.26096,2.26111,2.26093,2.26102,8524888.0
2007-04-09 08:57:00,2.26112,2.26147,2.26112,2.26131,14213730.0
2007-04-09 08:58:00,2.26143,2.26143,2.26108,2.26108,1676620.0
2007-04-09 08:59:00,2.26119,2.26149,2.26119,2.2614,3626904.0
2007-04-09 09:00:00,2.26138,2.26147,2.26104,2.26147,7509591.0
2007-04-09 09:01:00,2.26156,2.26159,2.26148,2.26148,3663056.0
2007-04-09 09:02:00,2.26143,2.26143,2.26088,2.26114,3350234.0
2007-04-09 09:04:00,2.26136,2.26162,2.26133,2.26146,14478853.0
2007-04-09 09:05:00,2.26146,2.26155,2.26146,2.26151,10474461.0
2007-04-09 09:06:00,2.26149,2.26165,2.26144,2.26144,5158511.0
2007-04-09 09:07:00,2.26134,2.26134,2.26087,2.26113,9004955.0
2007-04-09 09:08:00,2.26101,2.26157,2.26101,2.26157,4864953.0
2007-04-09 09:09:00,2.26149,2.26149,2.26088,2.2609,3152557.0
2007-04-09 09:10:00,2.26103,2.26126,2.26103,2.26126,1880291.0
2007-04-09 09:11:00,2.26129,2.26139,2.26124,2.26124,6620675.0
2007-04-09 09:12:00,2.2613,2.2613,2.26092,2.26092,3109071.0
2007-04-09 09:13:00,2.26082,2.26107,2.26078,2.26107,20835014.0
2007-04-09 09:14:00,2.26121,2.26122,2.26112,2.26112,7632661.0
2007-04-09 09:15:00,2.26092,2.26092,2.26067,2.26067,3293684.0
2007-04-09 09:16:00,2.26048,2.26083,2.26048,2.26069,1962849.0
2007-04-09 09:17:00,2.2606,2.2607,2.26043,2.2607,5376148.0
2007-04-09 09:18:00,2.26069,2.26069,2.26013,2.26049,7135915.0
2007-04-09 09:19:00,2.26041,2.2611,2.26041,2.2611,7806162.0
2007-04-09 09:20:00,2.26119,2.26124,2.26108,2.26108,7779704.0
2007-04-09 09:21:00,2.26113,2.26113,2.26071,2.26101,14565903.0
2007-04-09 09:22:00,2.26117,2.26139,2.26111,2.26139,14117865.0
2007-04-09 09:23:00,2.26132,2.26139,2.26112,2.26112,1595318.0
2007-04-09 09:24:00,2.26125,2.26125,2.26097,2.26103,5204858.0
2007-04-09 09:25:00,2.26119,2.2612,2.26103,2.26106,2143404.0
2007-04-09 09:26:00,2.26105,2.26105,2.26054,2.26065,12486089.0
2007-04-09 09:27:00,2.26081,2.26089,2.26074,2.26089,7576792.0
2007-04-09 09:28:00,2.26093,2.26122,2.26093,2.26121,10576047.0
2007-04-09 09:29:00,2.26111,2.26129,2.26111,2.26119,4771120.0
2007-04-09 09:30:00,2.26112,2.26112,2.26067,2.26067,10595491.0
2007-04-09 09:31:00,2.26055,2.26055,2.26037,2.26039,2408323.0
2007-04-09 09:32:00,2.26026,2.26026,2.25991,2.25991,6576193.0
2007-04-09 09:33:00,2.25993,2.26047,2.25993,2.2604,26961755.0
2007-04-09 09:34:00,2.26025,2.26025,2.2599,2.25992,6825777.0
2007-04-09 09:35:00,2.25995,2.25995,2.25982,2.2599,10865729.0
2007-04-09 09:36:00,2.2599,2.26023,2.25983,2.26023,866564.0
2007-04-09 09:37:00,2.26031,2.26047,2.26029,2.26047,17837197.0
2007-04-09 09:38:00,2.26048,2.26089,2.26045,2.26089,22384423.0
2007-04-09 09:39:00,2.2609,2.26098,2.26086,2.26087,6646770.0
2007-04-09 09:40:00,2.26077,2.26077,2.26026,2.26026,11895016.0
2007-04-09 09:41:00,2.26062,2.26073,2.26046,2.26073,2332120.0
2007-04-09 09:42:00,2.26081,2.26081,2.2605,2.2605,4968748.0
2007-04-09 09:43:00,2.26035,2.26049,2.26035,2.26035,4707257.0
2007-04-09 09:44:00,2.26022,2.26059,2.26017,2.26049,22654650.0
2007-04-09 09:45:00,2.26063,2.26095,2.26063,2.26095,17217320.0
2007-04-09 09:46:00,2.26102,2.26108,2.26091,2.26097,29377430.0
2007-04-09 09:47:00,2.26105,2.26125,2.26105,2.26125,7744657.0
2007-04-09 09:48:00,2.26117,2.26117,2.26074,2.26097,2254980.0
2007-04-09 09:49:00,2.26108,2.2611,2.26078,2.26078,1095375.0
2007-04-09 09:50:00,2.26092,2.26103,2.26082,2.26103,13620577.0
2007-04-09 09:51:00,2.26103,2.26103,2.26079,2.26083,18191558.0
2007-04-09 09:52:00,2.26072,2.26072,2.26039,2.26064,32090089.0
2007-04-09 09:53:00,2.2606,2.26083,2.2606,2.26083,4738557.0
2007-04-09 09:54:00,2.26089,2.26089,2.26068,2.26068,4246942.0
2007-04-09 09:55:00,2.26061,2.2608,2.26061,2.2608,13546127.0
2007-04-09 09:56:00,2.2607,2.26079,2.26054,2.26054,1997285.0
2007-04-09 09:57:00,2.26043,2.26069,2.26043,2.26069,10130387.0
2007-04-09 09:58:00,2.26072,2.26082,2.2606,2.26073,16135407.0
2007-04-09 09:59:00,2.26059,2.26059,2.26034,2.2605,2221503.0
2007-04-09 10:00:00,2.26063,2.2609,2.26062,2.26062,4877021.0
2007-04-09 10:01:00,2.26072,2.26073,2.26034,2.26034,2875930.0
2007-04-09 10:02:00,2.26073,2.26082,2.26073,2.2608,12053540.0
2007-04-09 10:03:00,2.26078,2.26097,2.26078,2.2609,2141227.0
2007-04-09 10:04:00,2.26095,2.26095,2.2607,2.26086,12283856.0
2007-04-09 10:05:00,2.26095,2.2611,2.26074,2.2611,3258550.0
2007-04-09 10:06:00,2.26106,2.26106,2.2608,2.2608,481826.0
2007-04-09 10:07:00,2.26063,2.26064,2.26043,2.26052,5236038.0
2007-04-09 10:08:00,2.26046,2.26054,2.26036,2.26044,5996570.0
2007-04-09 10:09:00,2.26042,2.26042,2.26024,2.26029,935342.0
2007-04-09 10:10:00,2.26045,2.2607,2.26045,2.26047,14769392.0
2007-04-09 10:11:00,2.26064,2.26107,2.25952,2.26107,26782990.0
2007-04-09 10:12:00,2.26114,2.26131,2.26114,2.26128,8368394.0
2007-04-09 10:13:00,2.26105,2.26105,2.26055,2.26067,4772797.0
2007-04-09 10:14:00,2.26076,2.26078,2.26034,2.26034,3667411.0
2007-04-09 10:15:00,2.26033,2.26033,2.2601,2.26017,9291126.0
2007-04-09 10:16:00,2.26023,2.26079,2.26023,2.26079,820853.0
2007-04-09 10:17:00,2.26079,2.26079,2.26062,2.26068,7582255.0
2007-04-09 10:18:00,2.26054,2.26063,2.26024,2.26024,7317792.0
2007-04-09 10:19:00,2.26019,2.2606,2.26019,2.26022,33014134.0
2007-04-09 10:20:00,2.26029,2.26103,2.26019,2.26103,7769276.0
2007-04-09 10:21:00,2.26115,2.26128,2.26104,2.26108,5255805.0
2007-04-09 10:22:00,2.26093,2.26107,2.26092,2.26107,15948362.0
2007-04-09 10:23:00,2.26111,2.26127,2.26111,2.26112,3002554.0
2007-04-09 10:24:00,2.26115,2.26115,2.26101,2.26101,5990714.0
2007-04-09 10:25:00,2.26104,2.26105,2.2607,2.2607,4059444.0
2007-04-09 10:26:00,2.26068,2.26068,2.26045,2.26045,12478339.0
2007-04-09 10:27:00,2.26045,2.26051,2.26029,2.26029,5797028.0
2007-04-09 10:28:00,2.26009,2.26009,2.25964,2.25985,8557639.0
2007-04-09 10:29:00,2.25984,2.25992,2.2596,2.2596,10225220.0
2007-04-09 10:30:00,2.25958,2.25982,2.25958,2.25982,12709147.0
2007-04-09 10:31:00,2.25975,2.25975,2.2595,2.25956,4260676.0
2007-04-09 10:32:00,2.25938,2.25954,2.25938,2.25947,4177471.0
2007-04-09 10:33:00,2.25949,2.25961,2.25938,2.25948,7846126.0
2007-04-09 10:34:00,2.25957,2.25962,2.25955,2.25957,3107724.0
2007-04-09 10:35:00,2.25961,2.2598,2.25955,2.2598,3045286.0
2007-04-09 10:36:00,2.25975,2.2599,2.25963,2.25972,8559606.0
2007-04-09 10:37:00,2.25963,2.25969,2.25947,2.25969,3260330.0
2007-04-09 10:38:00,2.25962,2.25971,2.25947,2.25947,7146498.0
2007-04-09 10:39:00,2.25937,2.25945,2.25906,2.25945,14581660.0
2007-04-09 10:40:00,2.25951,2.25966,2.25951,2.25958,8399782.0
2007-04-09 10:41:00,2.25956,2.25967,2.2595,2.25957,5190672.0
2007-04-09 10:42:00,2.25954,2.25954,2.25939,2.25939,5742459.0
2007-04-09 10:43:00,2.25939,2.25966,2.25939,2.25966,857866.0
2007-04-09 10:44:00,2.25965,2.25979,2.25958,2.25979,22460085.0
2007-04-09 10:45:00,2.25977,2.25977,2.25963,2.25974,6168328.0
2007-04-09 10:46:00,2.25934,2.26001,2.25934,2.25962,1607991.0
2007-04-09 10:47:00,2.25944,2.25945,2.25921,2.25944,1452923.0
2007-04-09 10:48:00,2.25958,2.25959,2.2594,2.25954,4138543.0
2007-04-09 10:49:00,2.2596,2.25976,2.2596,2.25961,10138179.0
2007-04-09 10:50:00,2.25949,2.25951,2.25942,2.25951,16120247.0
2007-04-09 10:51:00,2.25961,2.25982,2.25961,2.25982,10383245.0
2007-04-09 10:52:00,2.25981,2.26008,2.25976,2.25983,6301922.0
2007-04-09 10:53:00,2.25986,2.25999,2.25955,2.25955,9738582.0
2007-04-09 10:54:00,2.25997,2.26012,2.25996,2.26012,19882523.0
2007-04-09 10:55:00,2.26008,2.26008,2.25986,2.25986,5801964.0
2007-04-09 10:56:00,2.25994,2.26028,2.25994,2.26006,9730019.0
2007-04-09 10:57:00,2.25989,2.25989,2.25962,2.25962,15127265.0
2007-04-09 10:58:00,2.25955,2.25999,2.25955,2.25959,3601530.0
2007-04-09 10:59:00,2.25958,2.25974,2.25944,2.25974,9907968.0
2007-04-09 11:00:00,2.25982,2.26019,2.25982,2.26013,23464832.0
2007-04-09 11:01:00,2.26006,2.26032,2.26006,2.26017,4097601.0
2007-04-09 11:02:00,2.26013,2.26013,2.25965,2.25965,4499854.0
2007-04-09 11:03:00,2.25972,2.25972,2.25956,2.25972,1944724.0
2007-04-09 11:04:00,2.25976,2.26,2.25976,2.26,8843011.0
2007-04-09 11:05:00,2.26,2.26,2.25984,2.2599,1969237.0
2007-04-09 11:06:00,2.25988,2.25988,2.2598,2.25984,6464860.0
2007-04-09 11:07:00,2.25976,2.25976,2.25964,2.25972,8053968.0
2007-04-09 11:08:00,2.2597,2.25971,2.25945,2.25945,8627946.0
2007-04-09 11:09:00,2.25957,2.25957,2.2594,2.25941,4021754.0
2007-04-09 11:10:00,2.2593,2.2593,2.25891,2.25891,1285100.0
2007-04-09 11:11:00,2.25909,2.25914,2.25894,2.25911,1176516.0
2007-04-09 11:12:00,2.259,2.25904,2.25892,2.25892,4702455.0
2007-04-09 11:13:00,2.25893,2.25939,2.25893,2.25939,19631111.0
2007-04-09 11:14:00,2.25947,2.25983,2.25947,2.25976,8907645.0
2007-04-09 11:15:00,2.2598,2.25982,2.25962,2.25964,1804442.0
2007-04-09 11:16:00,2.25963,2.25989,2.25941,2.25941,13642039.0
2007-04-09 11:18:00,2.25952,2.25977,2.25952,2.25976,11788047.0
2007-04-09 11:20:00,2.25969,2.25969,2.25945,2.25969,1886188.0
2007-04-09 11:21:00,2.25965,2.25985,2.25959,2.25973,2031503.0
2007-04-09 11:22:00,2.25968,2.25983,2.25967,2.25979,8857043.0
2007-04-09 11:23:00,2.2598,2.25987,2.25961,2.25961,1323091.0
2007-04-09 11:24:00,2.25962,2.25962,2.25906,2.25906,12605383.0
2007-04-09 11:26:00,2.25923,2.25926,2.25911,2.2592,7489363.0
2007-04-09 11:27:00,2.25922,2.25937,2.25922,2.25937,2278867.0
2007-04-09 11:28:00,2.25939,2.25939,2.25901,2.25924,11966468.0
2007-04-09 11:29:00,2.25922,2.25942,2.25919,2.25942,2032493.0
2007-04-09 11:30:00,2.25962,2.25963,2.25958,2.25959,876138.0
2007-04-09 11:31:00,2.25932,2.25932,2.25906,2.25906,10103246.0
2007-04-09 11:32:00,2.25907,2.25967,2.25907,2.25932,2049717.0
2007-04-09 11:33:00,2.25947,2.25968,2.25944,2.25965,6866333.0
2007-04-09 11:34:00,2.25958,2.25986,2.2593,2.25986,6093330.0
2007-04-09 11:36:00,2.25977,2.25977,2.25967,2.25976,2697665.0
2007-04-09 11:37:00,2.2596,2.25975,2.25957,2.25959,1106080.0
2007-04-09 11:38:00,2.25972,2.25981,2.25971,2.25981,2159530.0
2007-04-09 11:39:00,2.25978,2.26,2.25954,2.26,2254135.0
2007-04-09 11:40:00,2.26,2.26023,2.26,2.26023,16955067.0
2007-04-09 11:41:00,2.26037,2.26047,2.26037,2.26041,947095.0
2007-04-09 11:42:00,2.26018,2.26034,2.26018,2.26032,31209528.0
2007-04-09 11:44:00,2.26042,2.26042,2.26028,2.26029,2184683.0
2007-04-09 11:45:00,2.26012,2.26012,2.25963,2.25973,1035687.0
2007-04-09 11:46:00,2.2596,2.25981,2.2596,2.25981,3224816.0
2007-04-09 11:47:00,2.25998,2.26002,2.25992,2.25992,7695734.0
2007-04-09 11:48:00,2.25979,2.25979,2.25959,2.25959,8983317.0
2007-04-09 11:49:00,2.25962,2.25962,2.25942,2.25952,572998.0
2007-04-09 11:50:00,2.25938,2.25938,2.25911,2.25931,14922809.0
2007-04-09 11:51:00,2.25935,2.25955,2.25928,2.25955,2437867.0
2007-04-09 11:52:00,2.25963,2.25979,2.25963,2.25971,977406.0
2007-04-09 11:53:00,2.2597,2.2597,2.25953,2.25953,1001666.0
2007-04-09 11:54:00,2.25954,2.25954,2.25928,2.25928,9066617.0
2007-04-09 11:55:00,2.25922,2.25932,2.25918,2.25932,4193725.0
2007-04-09 11:56:00,2.25926,2.2599,2.25926,2.25963,26623415.0
2007-04-09 11:57:00,2.25955,2.25962,2.25945,2.25951,12103002.0
2007-04-09 11:58:00,2.25945,2.25945,2.2593,2.25933,15655329.0
2007-04-09 11:59:00,2.25948,2.25966,2.25948,2.25966,5377014.0
2007-04-09 12:00:00,2.25979,2.25997,2.25977,2.25977,11720059.0
2007-04-09 12:01:00,2.25978,2.25985,2.25968,2.25978,7065889.0
2007-04-09 12:02:00,2.25981,2.25986,2.25964,2.25981,7064785.0
2007-04-09 12:03:00,2.25981,2.25985,2.25968,2.25978,1602962.0
2007-04-09 12:04:00,2.2597,2.2597,2.2593,2.2593,16874140.0
2007-04-09 12:05:00,2.25931,2.25931,2.2589,2.25905,6524418.0
2007-04-09 12:06:00,2.25919,2.25961,2.25919,2.25961,3720795.0
2007-04-09 12:07:00,2.25946,2.25951,2.25927,2.25951,1966343.0
2007-04-09 12:08:00,2.25947,2.25949,2.25911,2.25943,3115809.0
2007-04-09 12:09:00,2.25944,2.25944,2.259,2.25929,1156287.0
2007-04-09 12:10:00,2.25903,2.2592,2.25898,2.2592,2516636.0
2007-04-09 12:11:00,2.25925,2.2596,2.25916,2.25916,3264408.0
2007-04-09 12:12:00,2.2592,2.2597,2.2592,2.25969,3650941.0
2007-04-09 12:13:00,2.25967,2.25972,2.25931,2.25963,2304943.0
2007-04-09 12:14:00,2.25949,2.25972,2.25949,2.25951,16608528.0
2007-04-09 12:15:00,2.25946,2.25965,2.25946,2.25963,4153473.0
2007-04-09 12:16:00,2.25982,2.25999,2.25982,2.25996,1064020.0
2007-04-09 12:17:00,2.25992,2.25992,2.25965,2.25965,9146825.0
2007-04-09 12:18:00,2.25954,2.25954,2.25912,2.25921,2056998.0
2007-04-09 12:19:00,2.25927,2.25985,2.25927,2.25984,74600023.0
2007-04-09 12:20:00,2.25988,2.25988,2.2597,2.2597,598862.0
2007-04-09 12:21:00,2.25953,2.25953,2.25932,2.25947,1561151.0
2007-04-09 12:22:00,2.25964,2.25971,2.2593,2.2597,26881692.0
2007-04-09 12:23:00,2.25965,2.25965,2.25945,2.25945,8679422.0
2007-04-09 12:24:00,2.2596,2.25972,2.2596,2.25965,7232890.0
2007-04-09 12:25:00,2.25964,2.25975,2.25964,2.25975,6305500.0
2007-04-09 12:26:00,2.25961,2.25961,2.25924,2.25924,11915326.0
2007-04-09 12:28:00,2.25927,2.25976,2.25918,2.25964,6788061.0
2007-04-09 12:29:00,2.25967,2.25997,2.25967,2.25985,1278485.0
2007-04-09 12:30:00,2.25976,2.25976,2.2593,2.25971,3550563.0
2007-04-09 12:31:00,2.25978,2.25978,2.25963,2.25968,14082200.0
2007-04-09 12:32:00,2.25951,2.25966,2.25826,2.25826,5416733.0
2007-04-09 12:33:00,2.25972,2.25978,2.25949,2.25978,2471323.0
2007-04-09 12:34:00,2.25971,2.25986,2.25971,2.25976,4265590.0
2007-04-09 12:35:00,2.25971,2.25971,2.25918,2.25918,959568.0
2007-04-09 12:36:00,2.25921,2.25977,2.25887,2.25977,4308216.0
2007-04-09 12:37:00,2.25991,2.26035,2.25991,2.26016,1160311.0
2007-04-09 12:38:00,2.26008,2.26032,2.26008,2.26028,6542599.0
2007-04-09 12:39:00,2.26013,2.26013,2.25987,2.25993,31505910.0
2007-04-09 12:40:00,2.25991,2.25991,2.25976,2.25976,2260491.0
2007-04-09 12:41:00,2.25955,2.25957,2.25929,2.25954,1921506.0
2007-04-09 12:42:00,2.25949,2.25983,2.25933,2.25933,7578772.0
2007-04-09 12:43:00,2.25933,2.25982,2.25933,2.25971,1946936.0
2007-04-09 12:44:00,2.25953,2.25966,2.25923,2.25966,2733766.0
2007-04-09 12:45:00,2.25985,2.25996,2.25984,2.2599,2827940.0
2007-04-09 12:46:00,2.25978,2.25978,2.25956,2.2597,1566783.0
2007-04-09 12:47:00,2.25975,2.25986,2.25961,2.25986,25834303.0
2007-04-09 12:48:00,2.25994,2.25994,2.25962,2.25962,5319532.0
2007-04-09 12:49:00,2.25961,2.26014,2.25961,2.26014,6905990.0
2007-04-09 12:50:00,2.26023,2.26046,2.26019,2.26019,12274413.0
2007-04-09 12:51:00,2.25986,2.26005,2.2597,2.26005,12496674.0
2007-04-09 12:52:00,2.26002,2.26002,2.25986,2.25994,2951143.0
2007-04-09 12:53:00,2.26001,2.26001,2.25982,2.25985,3489607.0
2007-04-09 12:54:00,2.2598,2.2598,2.25949,2.25954,498547.0
2007-04-09 12:55:00,2.25965,2.25984,2.25965,2.25984,18271069.0
2007-04-09 12:56:00,2.2599,2.25992,2.25971,2.25986,5159813.0
2007-04-09 12:57:00,2.25982,2.25982,2.25946,2.25956,886226.0
2007-04-09 12:58:00,2.25954,2.26012,2.25954,2.26003,3452165.0
2007-04-09 12:59:00,2.25993,2.2601,2.2598,2.2601,4745969.0
2007-04-09 13:00:00,2.26016,2.26023,2.2601,2.26014,1699573.0
2007-04-09 13:01:00,2.26016,2.2602,2.26004,2.26004,3567794.0
2007-04-09 13:02:00,2.26003,2.26023,2.26003,2.26022,3976166.0
2007-04-09 13:03:00,2.26027,2.26036,2.26021,2.26036,6929019.0
2007-04-09 13:04:00,2.26031,2.26039,2.26012,2.26039,3548575.0
2007-04-09 13:05:00,2.26046,2.26089,2.26046,2.26089,6866201.0
2007-04-09 13:06:00,2.261,2.26121,2.261,2.26106,5962688.0
2007-04-09 13:07:00,2.26101,2.26108,2.26092,2.26108,2712439.0
2007-04-09 13:08:00,2.26114,2.2612,2.26081,2.2609,17265683.0
2007-04-09 13:09:00,2.26076,2.26076,2.26035,2.26061,1355002.0
2007-04-09 13:10:00,2.2607,2.26087,2.26067,2.26067,8785901.0
2007-04-09 13:11:00,2.26057,2.26057,2.26027,2.26027,10435021.0
2007-04-09 13:12:00,2.26007,2.26012,2.26003,2.26012,15478747.0
2007-04-09 13:13:00,2.26031,2.26065,2.26031,2.26065,3543681.0
2007-04-09 13:14:00,2.26067,2.26067,2.26049,2.26052,9430044.0
2007-04-09 13:15:00,2.26046,2.26075,2.26046,2.26075,12285389.0
2007-04-09 13:16:00,2.2608,2.26089,2.26073,2.26073,32881434.0
2007-04-09 13:17:00,2.26058,2.26058,2.26042,2.26042,6937598.0
2007-04-09 13:18:00,2.26033,2.26046,2.26026,2.26032,9277894.0
2007-04-09 13:19:00,2.26034,2.26046,2.26029,2.26046,7957732.0
2007-04-09 13:20:00,2.26046,2.26068,2.26043,2.26068,5062348.0
2007-04-09 13:21:00,2.26068,2.26068,2.26042,2.26042,655193.0
2007-04-09 13:22:00,2.26033,2.26033,2.25999,2.25999,4288753.0
2007-04-09 13:23:00,2.25984,2.25984,2.25948,2.25948,3611624.0
2007-04-09 13:24:00,2.25938,2.25943,2.25925,2.25943,701459.0
2007-04-09 13:25:00,2.25963,2.25984,2.25963,2.25972,2090527.0
2007-04-09 13:26:00,2.25968,2.25968,2.25947,2.25947,1979724.0
2007-04-09 13:27:00,2.25946,2.25951,2.25937,2.25941,12828573.0
2007-04-09 13:28:00,2.25936,2.25944,2.25932,2.25932,6780061.0
2007-04-09 13:29:00,2.25913,2.25913,2.25867,2.25886,13913842.0
2007-04-09 13:30:00,2.25876,2.25876,2.25857,2.25866,1606000.0
2007-04-09 13:31:00,2.25873,2.25904,2.2586,2.25904,9680781.0
2007-04-09 13:32:00,2.25906,2.25908,2.25881,2.25881,3228223.0
2007-04-09 13:33:00,2.25884,2.25888,2.25884,2.25884,2091495.0
2007-04-09 13:34:00,2.25884,2.25884,2.25857,2.25857,872867.0
2007-04-09 13:35:00,2.25832,2.25849,2.25817,2.25844,2783668.0
2007-04-09 13:36:00,2.25868,2.25891,2.25868,2.25891,19632183.0
2007-04-09 13:37:00,2.25896,2.25903,2.25892,2.25895,3031984.0
2007-04-09 13:38:00,2.25903,2.25903,2.25884,2.2589,4885795.0
2007-04-09 13:39:00,2.25877,2.25886,2.25858,2.25881,8723992.0
2007-04-09 13:40:00,2.25872,2.25873,2.25835,2.25835,8595885.0
2007-04-09 13:41:00,2.25828,2.25828,2.258,2.258,2481010.0
2007-04-09 13:42:00,2.25819,2.25856,2.25819,2.25854,4839846.0
2007-04-09 13:43:00,2.25875,2.25883,2.25867,2.25883,2919597.0
2007-04-09 13:44:00,2.25879,2.25879,2.2585,2.25852,22220916.0
2007-04-09 13:45:00,2.25861,2.25923,2.25861,2.2592,3904701.0
2007-04-09 13:46:00,2.25907,2.25918,2.25898,2.25898,9685633.0
2007-04-09 13:47:00,2.25881,2.25884,2.25864,2.25884,1272315.0
2007-04-09 13:48:00,2.259,2.25908,2.25889,2.25908,15361147.0
2007-04-09 13:49:00,2.25913,2.25913,2.25897,2.25897,2274303.0
2007-04-09 13:50:00,2.25898,2.259,2.25877,2.25897,1512782.0
2007-04-09 13:51:00,2.25903,2.2591,2.25889,2.2589,7678384.0
2007-04-09 13:52:00,2.25896,2.25906,2.25896,2.25903,2146519.0
2007-04-09 13:53:00,2.25893,2.25898,2.25886,2.25892,1111533.0
2007-04-09 13:54:00,2.25888,2.25894,2.25882,2.25886,8892401.0
2007-04-09 13:55:00,2.25899,2.25924,2.25899,2.25924,9617712.0
2007-04-09 13:56:00,2.25923,2.25923,2.25903,2.25903,12697058.0
2007-04-09 13:57:00,2.25888,2.25888,2.2587,2.25886,4174845.0
2007-04-09 13:58:00,2.25891,2.25893,2.2575,2.25882,5037330.0
2007-04-09 13:59:00,2.25897,2.25903,2.25892,2.25898,1768100.0
2007-04-09 14:00:00,2.25905,2.25923,2.25905,2.25923,2122367.0
2007-04-09 14:01:00,2.25917,2.2592,2.25877,2.25877,3948694.0
2007-04-09 14:02:00,2.25881,2.25881,2.25822,2.25822,1424508.0
2007-04-09 14:03:00,2.25796,2.25799,2.25774,2.25785,4409512.0
2007-04-09 14:04:00,2.25786,2.25786,2.25771,2.25781,25920370.0
2007-04-09 14:05:00,2.25778,2.25778,2.25758,2.25758,2015276.0
2007-04-09 14:06:00,2.2575,2.25761,2.2575,2.25756,5784575.0
2007-04-09 14:07:00,2.25769,2.25829,2.25746,2.25829,6283405.0
2007-04-09 14:08:00,2.25831,2.25837,2.25819,2.25837,9580198.0
2007-04-09 14:09:00,2.25826,2.25832,2.25807,2.25809,10580854.0
2007-04-09 14:10:00,2.25796,2.25814,2.25793,2.25814,11763695.0
2007-04-09 14:11:00,2.25825,2.25831,2.25816,2.25817,2373146.0
2007-04-09 14:12:00,2.25812,2.25815,2.25806,2.25806,2795974.0
2007-04-09 14:13:00,2.25795,2.25811,2.25789,2.258,5861989.0
2007-04-09 14:14:00,2.25794,2.25805,2.25794,2.25802,5183773.0
2007-04-09 14:15:00,2.25801,2.25801,2.25739,2.25753,3820860.0
2007-04-09 14:16:00,2.25761,2.25773,2.25753,2.25773,756641.0
2007-04-09 14:17:00,2.25775,2.25801,2.25775,2.25801,3164910.0
2007-04-09 14:18:00,2.25801,2.25828,2.25801,2.25828,2760628.0
2007-04-09 14:19:00,2.25831,2.25838,2.25823,2.25823,3339875.0
2007-04-09 14:20:00,2.25808,2.25815,2.25803,2.25803,1045834.0
2007-04-09 14:21:00,2.25799,2.25799,2.25781,2.25781,9117549.0
2007-04-09 14:22:00,2.25738,2.25773,2.25734,2.25744,11300951.0
2007-04-09 14:23:00,2.25748,2.25753,2.25725,2.25725,1443480.0
2007-04-09 14:24:00,2.25734,2.25737,2.25722,2.25733,3291779.0
2007-04-09 14:25:00,2.25716,2.25716,2.25673,2.25673,1766951.0
2007-04-09 14:26:00,2.25714,2.25738,2.25714,2.25737,11280394.0
2007-04-09 14:27:00,2.25736,2.25752,2.25733,2.25734,4496452.0
2007-04-09 14:28:00,2.25738,2.25753,2.25738,2.25747,32258789.0
2007-04-09 14:29:00,2.25728,2.25728,2.25688,2.25688,2872556.0
2007-04-09 14:30:00,2.2569,2.25745,2.2569,2.25745,6182451.0
2007-04-09 14:31:00,2.25756,2.25824,2.25756,2.25824,17861538.0
2007-04-09 14:32:00,2.25834,2.25844,2.25831,2.25842,19194140.0
2007-04-09 14:33:00,2.25848,2.25863,2.25848,2.2586,3110951.0
2007-04-09 14:34:00,2.25867,2.25883,2.25859,2.25876,7726108.0
2007-04-09 14:35:00,2.25868,2.25868,2.25819,2.25819,612001.0
2007-04-09 14:36:00,2.25812,2.25828,2.25776,2.25825,6830562.0
2007-04-09 14:37:00,2.25837,2.25853,2.25837,2.25841,5484558.0
2007-04-09 14:38:00,2.25827,2.25833,2.2581,2.25812,6287676.0
2007-04-09 14:39:00,2.25817,2.25821,2.25813,2.25813,4888526.0
2007-04-09 14:40:00,2.25798,2.25815,2.25796,2.25814,3128900.0
2007-04-09 14:41:00,2.25802,2.25814,2.25791,2.25813,7035146.0
2007-04-09 14:42:00,2.25809,2.25809,2.25742,2.25759,5216521.0
2007-04-09 14:43:00,2.25782,2.25782,2.2576,2.2576,11479381.0
2007-04-09 14:44:00,2.25758,2.25764,2.25755,2.25755,15464647.0
2007-04-09 14:45:00,2.25754,2.25755,2.25741,2.25751,625298.0
2007-04-09 14:46:00,2.25744,2.25755,2.25744,2.25755,4172130.0
2007-04-09 14:47:00,2.25743,2.25759,2.25743,2.25749,5847564.0
2007-04-09 14:48:00,2.25753,2.25795,2.25753,2.25795,2668590.0
2007-04-09 14:49:00,2.25811,2.2585,2.25811,2.2585,21452634.0
2007-04-09 14:50:00,2.25863,2.25878,2.25853,2.25853,8660397.0
2007-04-09 14:51:00,2.25873,2.25873,2.2585,2.25863,2723547.0
2007-04-09 14:52:00,2.25873,2.25873,2.25853,2.25862,6261163.0
2007-04-09 14:53:00,2.25848,2.25865,2.25848,2.2585,2840847.0
2007-04-09 14:54:00,2.2586,2.25866,2.25849,2.25862,5716057.0
2007-04-09 14:55:00,2.25836,2.25845,2.2583,2.25841,3058587.0
2007-04-09 14:56:00,2.25849,2.25862,2.25835,2.25862,4683391.0
2007-04-09 14:57:00,2.25869,2.25869,2.2585,2.25855,12237355.0
2007-04-09 14:58:00,2.25838,2.2586,2.25828,2.25828,5819915.0
2007-04-09 14:59:00,2.25869,2.25869,2.25845,2.25845,1018433.0
2007-04-09 15:00:00,2.25834,2.25858,2.25834,2.25858,2131240.0
2007-04-09 15:01:00,2.25865,2.25882,2.25865,2.25881,5704208.0
2007-04-09 15:02:00,2.25887,2.25889,2.25875,2.25875,2856931.0
2007-04-09 15:03:00,2.2586,2.2586,2.2583,2.25847,13965895.0
2007-04-09 15:04:00,2.25862,2.25891,2.25862,2.25881,2794016.0
2007-04-09 15:05:00,2.2589,2.2589,2.25826,2.25852,6278784.0
2007-04-09 15:06:00,2.25853,2.25853,2.25835,2.25835,7334001.0
2007-04-09 15:07:00,2.25841,2.25841,2.25818,2.2582,12419367.0
2007-04-09 15:08:00,2.25824,2.25835,2.2579,2.25835,956314.0
2007-04-09 15:09:00,2.25844,2.25851,2.25833,2.25838,3372218.0
2007-04-09 15:10:00,2.25853,2.25868,2.25853,2.25865,1026673.0
2007-04-09 15:11:00,2.25864,2.25876,2.25834,2.2585,5742900.0
2007-04-09 15:12:00,2.25858,2.25858,2.25839,2.2584,3372439.0
2007-04-09 15:13:00,2.25837,2.25837,2.25804,2.25804,4218143.0
2007-04-09 15:14:00,2.25811,2.25811,2.25773,2.25791,5349351.0
2007-04-09 15:15:00,2.2579,2.25816,2.2579,2.25816,1506128.0
2007-04-09 15:16:00,2.25838,2.25872,2.25838,2.25872,2503963.0
2007-04-09 15:17:00,2.25867,2.25867,2.25852,2.25865,6517674.0
2007-04-09 15:18:00,2.25867,2.25874,2.25858,2.25874,7499116.0
2007-04-09 15:19:00,2.25866,2.25883,2.25866,2.25867,1173342.0
2007-04-09 15:20:00,2.25865,2.25865,2.25833,2.25842,8306108.0
2007-04-09 15:21:00,2.25839,2.25857,2.25838,2.25857,942570.0
2007-04-09 15:22:00,2.25855,2.25876,2.25855,2.25867,11058097.0
2007-04-09 15:23:00,2.25864,2.25864,2.25833,2.25842,40603356.0
2007-04-09 15:24:00,2.25861,2.25876,2.25851,2.25856,22002432.0
2007-04-09 15:25:00,2.25854,2.25857,2.25839,2.25857,8069841.0
2007-04-09 15:26:00,2.25866,2.25897,2.25866,2.25896,6197197.0
2007-04-09 15:27:00,2.25879,2.25891,2.25868,2.25868,9809760.0
2007-04-09 15:28:00,2.25863,2.25864,2.25845,2.25845,1372690.0
2007-04-09 15:29:00,2.25842,2.25923,2.25842,2.25923,5440700.0
2007-04-09 15:30:00,2.25926,2.25942,2.25926,2.25941,5491264.0
2007-04-09 15:31:00,2.25938,2.25943,2.25924,2.25943,455910.0
2007-04-09 15:32:00,2.25905,2.25953,2.25905,2.2595,7376562.0
2007-04-09 15:33:00,2.25935,2.25962,2.25935,2.25962,23981997.0
2007-04-09 15:34:00,2.25974,2.25976,2.25961,2.2597,980621.0
2007-04-09 15:35:00,2.25972,2.25991,2.25967,2.25991,3715854.0
2007-04-09 15:36:00,2.26002,2.26012,2.25996,2.26012,2608521.0
2007-04-09 15:37:00,2.26008,2.26008,2.26,2.26004,2834671.0
2007-04-09 15:38:00,2.26009,2.26026,2.25973,2.26003,12805875.0
2007-04-09 15:39:00,2.26003,2.26007,2.25996,2.25996,25758891.0
2007-04-09 15:40:00,2.26006,2.26006,2.25947,2.2597,9967695.0
2007-04-09 15:41:00,2.25984,2.25999,2.25976,2.25999,1239728.0
2007-04-09 15:42:00,2.25996,2.25996,2.25968,2.25976,7135839.0
2007-04-09 15:43:00,2.25981,2.25996,2.25977,2.25996,3848269.0
2007-04-09 15:44:00,2.25993,2.26008,2.25993,2.26008,29892884.0
2007-04-09 15:45:00,2.26006,2.26017,2.25997,2.25997,3479674.0
2007-04-09 15:46:00,2.25984,2.25984,2.25949,2.25949,2539128.0
2007-04-09 15:47:00,2.25931,2.25939,2.2589,2.25894,1378147.0
2007-04-09 15:48:00,2.25894,2.25894,2.25844,2.25844,8653043.0
2007-04-09 15:49:00,2.25838,2.25848,2.25828,2.25848,1193494.0
2007-04-09 15:50:00,2.25833,2.25833,2.25805,2.25805,4008747.0
2007-04-09 15:51:00,2.25812,2.25836,2.25793,2.25831,4188705.0
2007-04-09 15:52:00,2.25823,2.25823,2.25805,2.25805,25903197.0
2007-04-09 15:53:00,2.25798,2.25813,2.25794,2.25813,1370278.0
2007-04-09 15:54:00,2.25807,2.25807,2.25769,2.25769,8584692.0
2007-04-09 15:55:00,2.25796,2.25798,2.2578,2.25781,3626678.0
2007-04-09 15:56:00,2.25641,2.25782,2.25641,2.25782,10763677.0
2007-04-09 15:57:00,2.25795,2.25809,2.25795,2.25807,6659201.0
2007-04-09 15:58:00,2.25814,2.25829,2.25813,2.25824,19328362.0
2007-04-09 15:59:00,2.25811,2.25827,2.25797,2.25797,33865078.0
2007-04-09 16:00:00,2.25795,2.25823,2.25795,2.25823,2858401.0
2007-04-09 16:01:00,2.25824,2.25855,2.25824,2.25838,3062445.0
2007-04-09 16:02:00,2.25856,2.2586,2.2583,2.25839,14183417.0
2007-04-09 16:03:00,2.25843,2.2585,2.25837,2.25841,24250055.0
2007-04-09 16:04:00,2.25849,2.2588,2.25849,2.2588,3448460.0
2007-04-09 16:05:00,2.2589,2.25906,2.25882,2.25896,14032954.0
2007-04-09 16:06:00,2.25904,2.2593,2.25904,2.2593,14084217.0
2007-04-09 16:07:00,2.25924,2.25953,2.25924,2.25947,16528402.0
2007-04-09 16:08:00,2.25941,2.25941,2.25911,2.25917,5127383.0
2007-04-09 16:09:00,2.2592,2.25929,2.25919,2.25927,7802907.0
2007-04-09 16:10:00,2.25931,2.25931,2.25913,2.2593,980455.0
2007-04-09 16:11:00,2.25931,2.25931,2.25904,2.25904,10593976.0
2007-04-09 16:12:00,2.25919,2.25932,2.25917,2.25932,6681535.0
2007-04-09 16:13:00,2.25937,2.2594,2.25919,2.25931,546851.0
2007-04-09 16:14:00,2.25954,2.25964,2.25953,2.25953,19545827.0
2007-04-09 16:15:00,2.25943,2.25968,2.25943,2.25948,2532919.0
2007-04-09 16:16:00,2.25952,2.25978,2.25947,2.25978,7706290.0
2007-04-09 16:17:00,2.25978,2.25978,2.25958,2.25958,2979803.0
2007-04-09 16:18:00,2.25935,2.25964,2.25935,2.25964,14108292.0
2007-04-09 16:19:00,2.25965,2.25965,2.25899,2.25906,1794351.0
2007-04-09 16:20:00,2.25908,2.25985,2.25908,2.25985,5214590.0
2007-04-09 16:21:00,2.25983,2.25983,2.25928,2.25928,31153144.0
2007-04-09 16:22:00,2.25933,2.25938,2.2592,2.2592,4515755.0
2007-04-09 16:23:00,2.25936,2.25953,2.25936,2.25947,1116934.0
2007-04-09 16:24:00,2.25949,2.25959,2.25943,2.25959,8010663.0
2007-04-09 16:25:00,2.25955,2.25955,2.25942,2.25942,4631041.0
2007-04-09 16:26:00,2.25933,2.25933,2.25904,2.25913,8997675.0
2007-04-09 16:27:00,2.25912,2.25913,2.25884,2.25891,749940.0
2007-04-09 16:28:00,2.25885,2.25886,2.25874,2.25886,1711553.0
2007-04-09 16:29:00,2.25891,2.25905,2.25891,2.25905,10095572.0
2007-04-09 16:30:00,2.25889,2.25889,2.25856,2.25859,3477801.0
2007-04-09 16:31:00,2.25864,2.25897,2.25864,2.25878,1069267.0
2007-04-09 16:32:00,2.25875,2.25875,2.25849,2.25849,3684532.0
2007-04-09 16:33:00,2.2587,2.2587,2.25852,2.25853,1972548.0
2007-04-09 16:34:00,2.25854,2.25866,2.25844,2.25864,724604.0
2007-04-09 16:35:00,2.2586,2.25862,2.25834,2.25835,13048863.0
2007-04-09 16:36:00,2.2583,2.25836,2.25791,2.25791,6521834.0
2007-04-09 16:37:00,2.25787,2.25827,2.25787,2.25825,1019051.0
2007-04-09 16:38:00,2.25816,2.25855,2.25816,2.25855,6915489.0
2007-04-09 16:39:00,2.25857,2.25864,2.25844,2.25861,12115568.0
2007-04-09 16:40:00,2.25859,2.25861,2.25844,2.25858,16128146.0
2007-04-09 16:41:00,2.2585,2.25851,2.25832,2.25839,4055730.0
2007-04-09 16:42:00,2.25825,2.25829,2.25779,2.25829,3968730.0
2007-04-09 16:43:00,2.25835,2.2584,2.25813,2.25831,3416688.0
2007-04-09 16:44:00,2.25836,2.25897,2.25836,2.25895,3508929.0
2007-04-09 16:45:00,2.259,2.25916,2.25898,2.25916,1860617.0
2007-04-09 16:46:00,2.25905,2.2592,2.25905,2.25916,13788618.0
2007-04-09 16:47:00,2.25909,2.25909,2.25891,2.25891,14330446.0
2007-04-09 16:48:00,2.25885,2.25885,2.25869,2.25872,2640349.0
2007-04-09 16:49:00,2.25872,2.25872,2.2585,2.2585,18911981.0
2007-04-09 16:50:00,2.25857,2.25883,2.25857,2.25878,1591318.0
2007-04-09 16:51:00,2.2574,2.25899,2.2574,2.25853,687261.0
2007-04-09 16:52:00,2.25835,2.25847,2.25804,2.25847,8661038.0
2007-04-09 16:53:00,2.25853,2.25867,2.25853,2.25867,2066829.0
2007-04-09 16:54:00,2.25858,2.25873,2.25856,2.25858,34896857.0
2007-04-09 16:55:00,2.25868,2.2589,2.25866,2.2589,2263484.0
2007-04-09 16:56:00,2.25894,2.25916,2.25894,2.25908,4739431.0
2007-04-09 16:57:00,2.25908,2.25918,2.25899,2.25914,13770620.0
2007-04-09 16:58:00,2.25926,2.25941,2.25915,2.25937,6624698.0
2007-04-09 16:59:00,2.25935,2.2595,2.25919,2.25919,205440.0
2007-04-09 17:00:00,2.25928,2.25962,2.25928,2.25958,17277053.0
2007-04-09 17:01:00,2.25962,2.25962,2.25923,2.25923,7695398.0
2007-04-09 17:02:00,2.25924,2.25924,2.25912,2.25921,5994359.0
2007-04-09 17:03:00,2.25899,2.25917,2.25886,2.25917,2655493.0
2007-04-09 17:04:00,2.25915,2.25954,2.25915,2.25954,1967347.0
2007-04-09 17:05:00,2.25967,2.25972,2.25962,2.25962,2986808.0
2007-04-09 17:06:00,2.25947,2.25958,2.25947,2.25957,17141910.0
2007-04-09 17:07:00,2.25948,2.25949,2.25943,2.25949,17065906.0
2007-04-09 17:08:00,2.25952,2.25961,2.25945,2.25949,2295838.0
2007-04-09 17:09:00,2.25951,2.25957,2.25942,2.25947,3982097.0
2007-04-09 17:10:00,2.25937,2.25944,2.25922,2.25922,8533193.0
2007-04-09 17:11:00,2.25908,2.25908,2.2586,2.25877,4702889.0
2007-04-09 17:12:00,2.25885,2.2597,2.25885,2.2597,1523552.0
2007-04-09 17:13:00,2.25974,2.25986,2.25974,2.25982,4379889.0
2007-04-09 17:14:00,2.25977,2.25977,2.2593,2.2593,19782935.0
2007-04-09 17:15:00,2.25924,2.25924,2.25849,2.25849,4371281.0
2007-04-09 17:16:00,2.25865,2.2588,2.25848,2.2588,5574193.0
2007-04-09 17:17:00,2.25891,2.25906,2.25875,2.25906,11026613.0
2007-04-09 17:18:00,2.25922,2.25931,2.25913,2.25924,409342.0
2007-04-09 17:19:00,2.2592,2.25924,2.25904,2.25904,2801313.0
2007-04-09 17:20:00,2.25914,2.25914,2.25905,2.25905,2383544.0
2007-04-09 17:21:00,2.25905,2.25913,2.25892,2.25898,11422959.0
2007-04-09 17:22:00,2.25879,2.25879,2.25855,2.25867,19942062.0
2007-04-09 17:23:00,2.25868,2.25906,2.25868,2.25906,1252550.0
2007-04-09 17:24:00,2.25919,2.25919,2.25904,2.25912,9612213.0
2007-04-09 17:25:00,2.25903,2.25931,2.25903,2.25928,2149193.0
2007-04-09 17:26:00,2.2593,2.25936,2.25929,2.25936,16513355.0
2007-04-09 17:27:00,2.25956,2.25971,2.2595,2.2596,5967887.0
2007-04-09 17:28:00,2.25945,2.25961,2.25928,2.25928,4700106.0
2007-04-09 17:29:00,2.25912,2.25912,2.25868,2.25868,1752821.0
2007-04-09 17:30:00,2.25845,2.25908,2.25845,2.25906,12046739.0
2007-04-09 17:31:00,2.25923,2.25927,2.25912,2.25915,680285.0
2007-04-09 17:32:00,2.25921,2.25937,2.2592,2.25923,4650927.0
2007-04-09 17:33:00,2.25933,2.25936,2.2593,2.25934,4615979.0
2007-04-09 17:34:00,2.25925,2.25925,2.25898,2.25898,3073523.0
2007-04-09 17:35:00,2.25872,2.25872,2.25846,2.25854,11897356.0
2007-04-09 17:36:00,2.25879,2.25903,2.25864,2.25896,11429398.0
2007-04-09 17:37:00,2.25899,2.25904,2.25886,2.259,837365.0
2007-04-09 17:38:00,2.25893,2.25893,2.25855,2.25856,5384524.0
2007-04-09 17:39:00,2.25869,2.25898,2.25869,2.25881,383111.0
2007-04-09 17:40:00,2.25902,2.25908,2.25889,2.25889,4209522.0
2007-04-09 17:41:00,2.25888,2.25888,2.25873,2.25873,1428563.0
2007-04-09 17:42:00,2.25873,2.25893,2.25873,2.25893,6725513.0
2007-04-09 17:43:00,2.25907,2.25921,2.259,2.25904,805657.0
2007-04-09 17:44:00,2.25881,2.25897,2.2584,2.25897,16910259.0
2007-04-09 17:45:00,2.25889,2.25907,2.25889,2.25891,8819287.0
2007-04-09 17:46:00,2.25893,2.25899,2.25884,2.25887,4202875.0
2007-04-09 17:47:00,2.25881,2.25881,2.2586,2.2586,8898028.0
2007-04-09 17:48:00,2.25859,2.25869,2.2582,2.25869,5730159.0
2007-04-09 17:49:00,2.25866,2.25888,2.25831,2.25831,2122409.0
2007-04-09 17:50:00,2.25814,2.25814,2.25761,2.25789,18740684.0
2007-04-09 17:51:00,2.25811,2.2583,2.25811,2.25826,1568373.0
2007-04-09 17:52:00,2.25809,2.25824,2.25809,2.25812,659995.0
2007-04-09 17:53:00,2.25813,2.25827,2.25806,2.25827,5560020.0
2007-04-09 17:54:00,2.2583,2.2583,2.25817,2.25817,1243805.0
2007-04-09 17:55:00,2.25802,2.25814,2.25802,2.25814,1820270.0
2007-04-09 17:56:00,2.25822,2.25822,2.25674,2.25816,4010656.0
2007-04-09 17:57:00,2.25813,2.25817,2.25811,2.25811,11496257.0
2007-04-09 17:58:00,2.25806,2.25825,2.258,2.25825,13356493.0
2007-04-09 17:59:00,2.25838,2.25879,2.25838,2.25879,3499063.0
2007-04-09 18:00:00,2.25887,2.25926,2.25887,2.25926,1444676.0
2007-04-09 18:01:00,2.25932,2.25938,2.25922,2.25938,1587676.0
2007-04-09 18:02:00,2.25938,2.25938,2.25927,2.25927,15968258.0
2007-04-09 18:03:00,2.25935,2.25935,2.25917,2.25923,1230711.0
2007-04-09 18:04:00,2.25925,2.25937,2.25906,2.25906,9229303.0
2007-04-09 18:05:00,2.25887,2.25887,2.25856,2.25856,4548270.0
2007-04-09 18:06:00,2.25856,2.25867,2.25856,2.25867,4299512.0
2007-04-09 18:07:00,2.2587,2.25887,2.25869,2.25887,4715086.0
2007-04-09 18:08:00,2.25892,2.25892,2.25872,2.25873,31749198.0
2007-04-09 18:09:00,2.25853,2.25862,2.25836,2.25836,5468915.0
2007-04-09 18:10:00,2.25831,2.25831,2.25799,2.25799,1491140.0
2007-04-09 18:11:00,2.25779,2.25785,2.25754,2.25754,19146382.0
2007-04-09 18:12:00,2.25747,2.25827,2.25742,2.25827,1512374.0
2007-04-09 18:13:00,2.25828,2.25842,2.25823,2.25839,19629523.0
2007-04-09 18:14:00,2.25847,2.25855,2.25842,2.25849,4474837.0
2007-04-09 18:15:00,2.25843,2.25845,2.2582,2.25833,5196552.0
2007-04-09 18:16:00,2.25826,2.2583,2.25819,2.25827,8083114.0
2007-04-09 18:17:00,2.2582,2.2582,2.25809,2.25811,4125678.0
2007-04-09 18:18:00,2.25815,2.25815,2.25797,2.25797,5683524.0
2007-04-09 18:19:00,2.25812,2.25828,2.25791,2.25791,21563480.0
2007-04-09 18:20:00,2.25804,2.25804,2.25774,2.25779,8186349.0
2007-04-09 18:21:00,2.25764,2.25776,2.25748,2.25766,19835696.0
2007-04-09 18:22:00,2.25774,2.25782,2.25735,2.25735,14537323.0
2007-04-09 18:23:00,2.25749,2.25797,2.25745,2.2579,19192417.0
2007-04-09 18:24:00,2.25783,2.25789,2.25749,2.25749,3994862.0
2007-04-09 18:25:00,2.25742,2.25799,2.25742,2.25799,3003153.0
2007-04-09 18:26:00,2.25795,2.25804,2.25772,2.25772,3703597.0
2007-04-09 18:27:00,2.25763,2.25763,2.25741,2.25757,3906527.0
2007-04-09 18:28:00,2.25748,2.25768,2.25748,2.25751,4427944.0
2007-04-09 18:29:00,2.2574,2.2575,2.25733,2.2575,8382360.0
2007-04-09 18:30:00,2.25748,2.25748,2.25736,2.25748,14901276.0
2007-04-09 18:31:00,2.25759,2.25769,2.25755,2.25769,3043019.0
2007-04-09 18:32:00,2.2575,2.2575,2.25721,2.25721,2552032.0
2007-04-09 18:33:00,2.25709,2.25711,2.25686,2.25706,7166079.0
2007-04-09 18:34:00,2.25721,2.2574,2.25703,2.25723,3305782.0
2007-04-09 18:35:00,2.2575,2.25763,2.2575,2.25762,9565463.0
2007-04-09 18:36:00,2.25766,2.25766,2.25751,2.25753,7380101.0
2007-04-09 18:37:00,2.25756,2.2576,2.25746,2.25746,588788.0
2007-04-09 18:38:00,2.25747,2.25747,2.25732,2.25732,2364580.0
2007-04-09 18:39:00,2.25733,2.25741,2.25723,2.25741,2432791.0
2007-04-09 18:40:00,2.25738,2.25753,2.25732,2.25732,3829855.0
2007-04-09 18:41:00,2.25735,2.25735,2.25699,2.25699,1204171.0
2007-04-09 18:42:00,2.25703,2.25738,2.25685,2.25737,6702368.0
2007-04-09 18:43:00,2.25738,2.25738,2.2568,2.2568,3217299.0
2007-04-09 18:44:00,2.25723,2.25747,2.25723,2.2574,11555072.0
2007-04-09 18:45:00,2.25734,2.2575,2.25721,2.25721,6772342.0
2007-04-09 18:46:00,2.25719,2.25719,2.25672,2.25687,14228990.0
2007-04-09 18:47:00,2.25686,2.25742,2.25686,2.25742,1489304.0
2007-04-09 18:48:00,2.25726,2.25749,2.25725,2.25725,2542528.0
2007-04-09 18:49:00,2.25716,2.25716,2.25684,2.25699,13557237.0
2007-04-09 18:50:00,2.25689,2.25702,2.25688,2.25688,854431.0
2007-04-09 18:51:00,2.25694,2.25698,2.25682,2.25698,25566939.0
2007-04-09 18:52:00,2.25698,2.25698,2.25677,2.25677,8118048.0
2007-04-09 18:53:00,2.25678,2.25683,2.25665,2.25683,15526996.0
2007-04-09 18:54:00,2.25683,2.25683,2.25666,2.25666,2347517.0
2007-04-09 18:55:00,2.25695,2.25708,2.25681,2.25708,2562654.0
2007-04-09 18:56:00,2.25714,2.25718,2.25689,2.25718,6228134.0
2007-04-09 18:57:00,2.25725,2.2574,2.25725,2.2574,13183776.0
2007-04-09 18:58:00,2.25736,2.25746,2.25731,2.25731,12666912.0
2007-04-09 18:59:00,2.25738,2.25761,2.25738,2.25761,1282603.0
2007-04-09 19:00:00,2.25756,2.2577,2.25752,2.2577,10854111.0
2007-04-09 19:01:00,2.25762,2.25777,2.25762,2.25766,144456.0
2007-04-09 19:02:00,2.25763,2.25763,2.25705,2.25705,4177566.0
2007-04-09 19:03:00,2.25714,2.25714,2.25691,2.25691,2935351.0
2007-04-09 19:04:00,2.25696,2.25717,2.25684,2.25704,7301398.0
2007-04-09 19:05:00,2.25722,2.25763,2.25722,2.25763,6157034.0
2007-04-09 19:06:00,2.25754,2.25769,2.2575,2.25754,5215625.0
2007-04-09 19:07:00,2.25769,2.25792,2.25769,2.25783,1027380.0
2007-04-09 19:08:00,2.25771,2.25783,2.25752,2.25766,3664937.0
2007-04-09 19:09:00,2.25767,2.25786,2.25767,2.25786,2674249.0
2007-04-09 19:10:00,2.25794,2.25804,2.25792,2.25796,6625606.0
2007-04-09 19:11:00,2.25781,2.25781,2.25765,2.25776,648567.0
2007-04-09 19:12:00,2.25779,2.25811,2.25779,2.25811,10375823.0
2007-04-09 19:13:00,2.25812,2.25823,2.25806,2.25823,975751.0
2007-04-09 19:14:00,2.25817,2.2582,2.2581,2.2581,470315.0
2007-04-09 19:15:00,2.25804,2.25815,2.25773,2.25815,17554403.0
2007-04-09 19:16:00,2.25815,2.25825,2.25809,2.25809,2659178.0
2007-04-09 19:17:00,2.25799,2.2581,2.25781,2.25781,10929346.0
2007-04-09 19:18:00,2.25768,2.25768,2.25755,2.25755,3885964.0
2007-04-09 19:19:00,2.25749,2.25756,2.25734,2.25746,2948616.0
2007-04-09 19:20:00,2.25746,2.25746,2.25726,2.25726,3927212.0
2007-04-09 19:21:00,2.25721,2.25721,2.25699,2.25715,3991490.0
2007-04-09 19:22:00,2.25717,2.25726,2.25702,2.25702,4244009.0
2007-04-09 19:23:00,2.25694,2.25732,2.25694,2.25732,13197163.0
2007-04-09 19:24:00,2.25732,2.2576,2.25713,2.25713,1649356.0
2007-04-09 19:25:00,2.25769,2.25815,2.25768,2.25815,10134266.0
2007-04-09 19:26:00,2.25803,2.2581,2.25795,2.25802,6402341.0
2007-04-09 19:27:00,2.25785,2.25796,2.25781,2.25792,2204778.0
2007-04-09 19:28:00,2.2578,2.25787,2.25757,2.25787,10908214.0
2007-04-09 19:29:00,2.25798,2.25805,2.25788,2.25788,29620989.0
2007-04-09 19:30:00,2.25782,2.25782,2.25762,2.25781,1875194.0
2007-04-09 19:31:00,2.25795,2.25821,2.25795,2.25821,1507083.0
2007-04-09 19:32:00,2.25825,2.25841,2.25822,2.25837,5447849.0
2007-04-09 19:33:00,2.2584,2.2584,2.25824,2.25824,6273916.0
2007-04-09 19:34:00,2.25806,2.25806,2.25771,2.25771,3891104.0
2007-04-09 19:35:00,2.25755,2.25764,2.25743,2.25743,4387115.0
2007-04-09 19:36:00,2.25757,2.25771,2.25755,2.25771,3034506.0
2007-04-09 19:37:00,2.25771,2.25779,2.25765,2.25767,946747.0
2007-04-09 19:38:00,2.25762,2.25772,2.25743,2.25752,3444507.0
2007-04-09 19:39:00,2.25754,2.25761,2.25754,2.25761,2814293.0
2007-04-09 19:40:00,2.25763,2.25776,2.25763,2.2577,5830758.0
2007-04-09 19:41:00,2.25774,2.25786,2.2577,2.25785,27919247.0
2007-04-09 19:42:00,2.25777,2.25796,2.25766,2.25796,18340444.0
2007-04-09 19:43:00,2.25816,2.25836,2.25816,2.25824,1466920.0
2007-04-09 19:44:00,2.25818,2.25818,2.25787,2.25791,11160065.0
2007-04-09 19:45:00,2.25807,2.25855,2.25807,2.25855,1993416.0
2007-04-09 19:46:00,2.25856,2.2589,2.25856,2.2589,25501828.0
2007-04-09 19:47:00,2.25901,2.25918,2.25895,2.25918,2855321.0
2007-04-09 19:48:00,2.25918,2.25918,2.25867,2.2591,10569958.0
2007-04-09 19:49:00,2.25905,2.25911,2.25904,2.25904,9971053.0
2007-04-09 19:50:00,2.25914,2.25931,2.25914,2.25931,54708965.0
2007-04-09 19:51:00,2.25938,2.25954,2.25937,2.25937,6728364.0
2007-04-09 19:52:00,2.25807,2.26008,2.25807,2.25968,2885462.0
2007-04-09 19:53:00,2.25959,2.25959,2.25908,2.25908,6155543.0
2007-04-09 19:54:00,2.25922,2.25924,2.25901,2.25916,1728172.0
2007-04-09 19:55:00,2.25901,2.25901,2.2585,2.25889,5586372.0
2007-04-09 19:56:00,2.25909,2.25923,2.25898,2.25923,3685343.0
2007-04-09 19:57:00,2.25934,2.25935,2.25897,2.25897,659811.0
2007-04-09 19:58:00,2.25924,2.25937,2.2592,2.25937,22753031.0
2007-04-09 19:59:00,2.25941,2.25956,2.2593,2.25956,19391506.0
2007-04-09 20:00:00,2.25957,2.25965,2.2595,2.25965,16492571.0
2007-04-09 20:01:00,2.25959,2.25964,2.25951,2.25951,17959730.0
2007-04-09 20:02:00,2.25942,2.25942,2.25894,2.25911,1089184.0
2007-04-09 20:03:00,2.25919,2.25977,2.25919,2.25951,29510155.0
2007-04-09 20:04:00,2.25938,2.25953,2.25924,2.25953,5074527.0
2007-04-09 20:05:00,2.25958,2.25962,2.25943,2.25943,12133360.0
2007-04-09 20:06:00,2.25937,2.25937,2.25887,2.25891,4619188.0
2007-04-09 20:07:00,2.25886,2.25947,2.25886,2.2594,1850651.0
2007-04-09 20:08:00,2.25953,2.25953,2.25942,2.25952,535447.0
2007-04-09 20:09:00,2.25951,2.25952,2.25929,2.25929,23688294.0
2007-04-09 20:10:00,2.25899,2.25903,2.25887,2.25889,2336909.0
2007-04-09 20:11:00,2.25888,2.25888,2.25872,2.25885,4360336.0
2007-04-09 20:12:00,2.25883,2.2589,2.25878,2.25879,29027537.0
2007-04-09 20:13:00,2.25874,2.25891,2.25867,2.25875,1396216.0
2007-04-09 20:14:00,2.25877,2.25927,2.25877,2.25918,29318279.0
2007-04-09 20:15:00,2.25926,2.25927,2.25904,2.25918,3320070.0
2007-04-09 20:16:00,2.2591,2.25934,2.2591,2.25924,2275585.0
2007-04-09 20:17:00,2.2592,2.25941,2.2592,2.25941,3089805.0
2007-04-09 20:18:00,2.25945,2.2596,2.25945,2.25958,6599887.0
2007-04-09 20:19:00,2.25947,2.25947,2.25914,2.25921,1726531.0
2007-04-09 20:20:00,2.25924,2.25944,2.25924,2.25942,14656710.0
2007-04-09 20:21:00,2.25945,2.25986,2.25941,2.25986,20364421.0
2007-04-09 20:22:00,2.25965,2.25971,2.25955,2.25955,12780112.0
2007-04-09 20:23:00,2.25968,2.25994,2.25968,2.25979,7880500.0
2007-04-09 20:24:00,2.25956,2.25961,2.25953,2.25953,2170383.0
2007-04-09 20:25:00,2.25969,2.26015,2.25969,2.26006,4279485.0
2007-04-09 20:26:00,2.26015,2.26027,2.26015,2.26019,944373.0
2007-04-09 20:27:00,2.26009,2.26009,2.25978,2.25978,13257748.0
2007-04-09 20:28:00,2.25991,2.26022,2.25991,2.2602,4967417.0
2007-04-09 20:29:00,2.2604,2.26052,2.26031,2.26047,10468317.0
2007-04-09 20:30:00,2.26044,2.26044,2.2602,2.2602,2916219.0
2007-04-09 20:31:00,2.26007,2.26007,2.2597,2.25982,4781489.0
2007-04-09 20:32:00,2.25996,2.26025,2.25996,2.26008,1100593.0
2007-04-09 20:33:00,2.26005,2.26005,2.2598,2.2598,6212919.0
2007-04-09 20:34:00,2.25981,2.25981,2.25973,2.25977,9551474.0
2007-04-09 20:35:00,2.25983,2.25994,2.2598,2.25985,4264427.0
2007-04-09 20:36:00,2.25994,2.25996,2.2599,2.25994,3895097.0
2007-04-09 20:37:00,2.25999,2.26013,2.25998,2.26001,7088221.0
2007-04-09 20:38:00,2.2601,2.2601,2.25985,2.25985,2166125.0
2007-04-09 20:39:00,2.25974,2.2598,2.25974,2.25977,1958580.0
2007-04-09 20:40:00,2.25977,2.25993,2.25977,2.25993,7851976.0
2007-04-09 20:41:00,2.2599,2.2599,2.25967,2.25973,4220374.0
2007-04-09 20:42:00,2.25975,2.25975,2.25947,2.25947,8634572.0
2007-04-09 20:43:00,2.25931,2.25941,2.25907,2.25907,872862.0
2007-04-09 20:44:00,2.25903,2.25931,2.25903,2.25931,1322945.0
2007-04-09 20:45:00,2.25931,2.25964,2.25931,2.25964,1157502.0
2007-04-09 20:46:00,2.25981,2.26009,2.25981,2.26009,40719574.0
2007-04-09 20:47:00,2.26023,2.26035,2.26022,2.26027,4495646.0
2007-04-09 20:48:00,2.26025,2.26033,2.26019,2.26032,2984076.0
2007-04-09 20:49:00,2.26027,2.26027,2.26003,2.26007,28411493.0
2007-04-09 20:50:00,2.25999,2.25999,2.25982,2.25982,6186112.0
2007-04-09 20:51:00,2.25937,2.25981,2.25937,2.25981,2080698.0
2007-04-09 20:52:00,2.25989,2.25995,2.25977,2.25995,5172798.0
2007-04-09 20:53:00,2.25987,2.26006,2.25987,2.26006,7274381.0
2007-04-09 20:54:00,2.26006,2.26006,2.25987,2.26003,5759417.0
2007-04-09 20:55:00,2.26007,2.26014,2.26004,2.26012,1024133.0
2007-04-09 20:56:00,2.26009,2.26037,2.25996,2.26031,2756286.0
2007-04-09 20:57:00,2.26032,2.26032,2.25956,2.25965,1984935.0
2007-04-09 20:58:00,2.25981,2.26003,2.25974,2.26003,1819939.0
2007-04-09 20:59:00,2.26006,2.26047,2.26006,2.26047,7839222.0
2007-04-09 21:00:00,2.26024,2.26024,2.25963,2.2601,6949874.0
2007-04-09 21:01:00,2.25996,2.26015,2.25996,2.25997,7555266.0
2007-04-09 21:02:00,2.26004,2.26042,2.26004,2.26037,10002511.0
2007-04-09 21:03:00,2.26042,2.26045,2.26036,2.26036,11266954.0
2007-04-09 21:04:00,2.2603,2.2603,2.26015,2.26017,7881796.0
2007-04-09 21:05:00,2.2601,2.2601,2.25994,2.25994,10898470.0
2007-04-09 21:06:00,2.25988,2.25988,2.25973,2.25973,2793617.0
2007-04-09 21:07:00,2.25968,2.25968,2.25961,2.25961,3456796.0
2007-04-09 21:08:00,2.25965,2.26006,2.25936,2.25936,6309800.0
2007-04-09 21:09:00,2.25957,2.25978,2.25938,2.25978,5321657.0
2007-04-09 21:10:00,2.25995,2.26002,2.25981,2.25981,3224439.0
2007-04-09 21:11:00,2.25991,2.26011,2.25987,2.26011,8341863.0
2007-04-09 21:12:00,2.25998,2.26003,2.2599,2.25993,1475050.0
2007-04-09 21:13:00,2.25988,2.25988,2.25941,2.25961,4955933.0
2007-04-09 21:14:00,2.25958,2.25974,2.25932,2.25973,23998286.0
2007-04-09 21:15:00,2.25973,2.2598,2.25971,2.25974,12939467.0
2007-04-09 21:16:00,2.25968,2.25987,2.25968,2.25987,7485778.0
2007-04-09 21:17:00,2.25997,2.25997,2.25968,2.25978,8216949.0
2007-04-09 21:18:00,2.25981,2.25992,2.25968,2.25968,2352302.0
2007-04-09 21:19:00,2.25985,2.25985,2.25962,2.25976,17642164.0
2007-04-09 21:20:00,2.2599,2.26011,2.2599,2.26009,8125324.0
2007-04-09 21:21:00,2.25991,2.2601,2.25979,2.2601,5211667.0
2007-04-09 21:22:00,2.26005,2.26035,2.26005,2.26022,3516109.0
2007-04-09 21:23:00,2.26014,2.26014,2.25951,2.25951,1210335.0
2007-04-09 21:24:00,2.25951,2.2602,2.25951,2.2602,9145265.0
2007-04-09 21:25:00,2.26019,2.26019,2.26002,2.26005,1315372.0
2007-04-09 21:26:00,2.26012,2.26017,2.26005,2.26008,8511455.0
2007-04-09 21:27:00,2.26014,2.26014,2.25953,2.25959,18919145.0
2007-04-09 21:28:00,2.25971,2.25998,2.2597,2.2597,5328088.0
2007-04-09 21:29:00,2.25957,2.25957,2.25925,2.25942,2443187.0
2007-04-09 21:30:00,2.25947,2.25994,2.25947,2.25994,6192974.0
2007-04-09 21:31:00,2.25993,2.26005,2.25988,2.26005,10108918.0
2007-04-09 21:32:00,2.26008,2.26008,2.25994,2.26003,8115743.0
2007-04-09 21:33:00,2.25996,2.25996,2.25982,2.25985,10961978.0
2007-04-09 21:34:00,2.25992,2.26003,2.2599,2.2599,9401067.0
2007-04-09 21:35:00,2.25995,2.25995,2.25988,2.25993,13946914.0
2007-04-09 21:36:00,2.26003,2.26027,2.26003,2.26027,4693932.0
2007-04-09 21:37:00,2.26016,2.26016,2.25989,2.26002,1057105.0
2007-04-09 21:38:00,2.2599,2.2599,2.25968,2.25977,1757784.0
2007-04-09 21:39:00,2.2599,2.25995,2.2599,2.25991,2791554.0
2007-04-09 21:40:00,2.26002,2.26011,2.25998,2.26006,5437467.0
2007-04-09 21:41:00,2.26013,2.26025,2.26012,2.26025,4911227.0
2007-04-09 21:42:00,2.26019,2.2602,2.2601,2.2601,2735514.0
2007-04-09 21:43:00,2.26014,2.26032,2.26006,2.26032,2571797.0
2007-04-09 21:44:00,2.26036,2.26036,2.26005,2.2602,6389451.0
2007-04-09 21:45:00,2.26025,2.26044,2.25995,2.26044,10343351.0
2007-04-09 21:46:00,2.26044,2.26099,2.26044,2.26099,19675289.0
2007-04-09 21:47:00,2.26099,2.26099,2.26039,2.26039,1215849.0
2007-04-09 21:48:00,2.26056,2.26068,2.26056,2.2606,920369.0
2007-04-09 21:49:00,2.2606,2.26107,2.26042,2.26042,7934236.0
2007-04-09 21:50:00,2.26061,2.26061,2.26028,2.26028,1341332.0
2007-04-09 21:51:00,2.26034,2.26041,2.26025,2.26041,7602279.0
2007-04-09 21:52:00,2.26061,2.26082,2.26058,2.26082,1435108.0
2007-04-09 21:53:00,2.26083,2.26083,2.26062,2.26073,15010425.0
2007-04-09 21:54:00,2.26064,2.26064,2.2605,2.26064,5943202.0
2007-04-09 21:55:00,2.26065,2.26085,2.26065,2.26076,4991462.0
2007-04-09 21:56:00,2.2607,2.26075,2.26067,2.26073,4524142.0
2007-04-09 21:57:00,2.2608,2.26089,2.26065,2.26079,15426211.0
2007-04-09 21:58:00,2.26096,2.26108,2.26087,2.26107,2607812.0
2007-04-09 21:59:00,2.26103,2.26103,2.26088,2.26088,5609664.0
2007-04-09 22:00:00,2.26087,2.26098,2.26077,2.26098,4670430.0
2007-04-09 22:01:00,2.26091,2.26109,2.26083,2.26109,5291178.0
2007-04-09 22:02:00,2.26116,2.26132,2.26111,2.26132,1651739.0
2007-04-09 22:03:00,2.26128,2.26147,2.26124,2.26147,949405.0
2007-04-09 22:04:00,2.26141,2.26154,2.26141,2.26149,7552476.0
2007-04-09 22:05:00,2.26143,2.26144,2.26127,2.26127,2461770.0
2007-04-09 22:06:00,2.2614,2.26148,2.26125,2.26148,3120133.0
2007-04-09 22:07:00,2.26139,2.26139,2.26088,2.26089,17891338.0
2007-04-09 22:08:00,2.26097,2.26146,2.26097,2.2614,10115162.0
2007-04-09 22:09:00,2.26136,2.26136,2.26094,2.26094,12390216.0
2007-04-09 22:10:00,2.26084,2.26094,2.26057,2.26094,4370620.0
2007-04-09 22:11:00,2.26098,2.261,2.2609,2.2609,14633355.0
2007-04-09 22:12:00,2.26098,2.26106,2.26098,2.261,2512815.0
2007-04-09 22:13:00,2.26087,2.26108,2.26079,2.26079,1255927.0
2007-04-09 22:14:00,2.2607,2.2607,2.26046,2.26056,8474624.0
2007-04-09 22:15:00,2.26084,2.26091,2.26075,2.26075,14535355.0
2007-04-09 22:16:00,2.26093,2.26097,2.26079,2.26079,24531581.0
2007-04-09 22:17:00,2.26072,2.26072,2.26023,2.26023,11462116.0
2007-04-09 22:18:00,2.26029,2.26082,2.26029,2.26079,2217738.0
2007-04-09 22:19:00,2.26061,2.26072,2.26056,2.26056,1323135.0
2007-04-09 22:20:00,2.26064,2.26067,2.26062,2.26066,5672928.0
2007-04-09 22:21:00,2.26049,2.26049,2.26021,2.26041,2378746.0
2007-04-09 22:22:00,2.2606,2.26067,2.26032,2.26032,6343530.0
2007-04-09 22:23:00,2.26066,2.2608,2.26066,2.2608,4777513.0
2007-04-09 22:24:00,2.26079,2.26094,2.26075,2.26088,3282839.0
2007-04-09 22:25:00,2.2611,2.2611,2.26077,2.26077,4917676.0
2007-04-09 22:26:00,2.26086,2.26098,2.26083,2.26083,11572481.0
2007-04-09 22:27:00,2.26094,2.26098,2.26065,2.26065,21480562.0
2007-04-09 22:28:00,2.2608,2.26085,2.26072,2.26072,7304432.0
2007-04-09 22:29:00,2.26052,2.26055,2.26037,2.26055,9042416.0
2007-04-09 22:30:00,2.26055,2.26075,2.26051,2.26062,3558603.0
2007-04-09 22:31:00,2.26096,2.26099,2.26083,2.26099,8528894.0
2007-04-09 22:32:00,2.2611,2.26118,2.26102,2.26104,4558328.0
2007-04-09 22:34:00,2.2612,2.26141,2.26106,2.26106,16097238.0
2007-04-09 22:35:00,2.26098,2.26113,2.2609,2.26113,1841811.0
2007-04-09 22:36:00,2.2614,2.26168,2.2614,2.26146,13771729.0
2007-04-09 22:37:00,2.26159,2.26172,2.26159,2.26172,5996915.0
2007-04-09 22:38:00,2.26198,2.26219,2.26198,2.26215,3684222.0
2007-04-09 22:39:00,2.26204,2.26204,2.26187,2.2619,3292367.0
2007-04-09 22:40:00,2.26193,2.26207,2.26192,2.26203,2040111.0
2007-04-09 22:41:00,2.262,2.26209,2.26193,2.26207,17692163.0
2007-04-09 22:42:00,2.26204,2.26209,2.26197,2.26209,4118499.0
2007-04-09 22:43:00,2.26204,2.26204,2.26181,2.26181,8004806.0
2007-04-09 22:44:00,2.26186,2.26203,2.26163,2.26178,14754853.0
2007-04-09 22:45:00,2.26175,2.2618,2.26161,2.2618,30012179.0
2007-04-09 22:46:00,2.26182,2.26204,2.26182,2.26182,1177751.0
2007-04-09 22:47:00,2.26169,2.26169,2.26139,2.26149,14601205.0
2007-04-09 22:48:00,2.26181,2.262,2.26181,2.2619,13804341.0
2007-04-09 22:49:00,2.26207,2.26224,2.26198,2.26209,3743107.0
2007-04-09 22:50:00,2.26185,2.26197,2.26164,2.26179,4752946.0
2007-04-09 22:52:00,2.26186,2.26211,2.26181,2.26208,5600814.0
2007-04-09 22:53:00,2.26195,2.26199,2.26184,2.26188,1215217.0
2007-04-09 22:54:00,2.26193,2.26201,2.26182,2.26194,15263463.0
2007-04-09 22:55:00,2.26188,2.26188,2.26167,2.26168,20723386.0
2007-04-09 22:56:00,2.26167,2.26195,2.26167,2.26195,3797163.0
2007-04-09 22:57:00,2.26192,2.26194,2.26167,2.26194,1576293.0
2007-04-09 22:58:00,2.26194,2.26194,2.26171,2.26171,4537776.0
2007-04-09 22:59:00,2.2617,2.26195,2.2617,2.26176,1655431.0
2007-04-09 23:00:00,2.26172,2.26172,2.26146,2.26172,10038341.0
2007-04-09 23:01:00,2.26175,2.26176,2.26171,2.26176,26465415.0
2007-04-09 23:02:00,2.26167,2.2618,2.26159,2.26159,5981778.0
2007-04-09 23:03:00,2.26163,2.26174,2.26154,2.26154,6962576.0
2007-04-09 23:04:00,2.26145,2.26183,2.26145,2.26145,10267944.0
2007-04-09 23:05:00,2.26132,2.26165,2.26127,2.2615,7259787.0
2007-04-09 23:06:00,2.26145,2.26147,2.2613,2.2613,4339833.0
2007-04-09 23:07:00,2.26137,2.26155,2.26134,2.26134,19095070.0
2007-04-09 23:08:00,2.26132,2.26132,2.26109,2.26109,9895385.0
2007-04-09 23:09:00,2.26123,2.2615,2.26123,2.2615,19258081.0
2007-04-09 23:10:00,2.26152,2.26157,2.26152,2.26153,9499891.0
2007-04-09 23:11:00,2.2615,2.2615,2.26074,2.26074,9390322.0
2007-04-09 23:12:00,2.26078,2.2611,2.26078,2.2611,12145830.0
2007-04-09 23:14:00,2.26116,2.26133,2.26095,2.26095,4612383.0
2007-04-09 23:15:00,2.26109,2.26143,2.26109,2.26137,1990407.0
2007-04-09 23:16:00,2.26122,2.26136,2.26122,2.26134,14552120.0
2007-04-09 23:17:00,2.2613,2.2613,2.26115,2.26117,7115825.0
2007-04-09 23:18:00,2.26109,2.26109,2.26093,2.26093,3183989.0
2007-04-09 23:19:00,2.26096,2.26102,2.26093,2.26101,17130892.0
2007-04-09 23:20:00,2.26098,2.26098,2.26072,2.26072,869710.0
2007-04-09 23:21:00,2.26047,2.26049,2.26029,2.26049,1281426.0
2007-04-09 23:22:00,2.26063,2.26099,2.26041,2.26041,3336036.0
2007-04-09 23:23:00,2.26023,2.2607,2.26023,2.26063,2849120.0
2007-04-09 23:24:00,2.2606,2.26068,2.26052,2.26057,12044221.0
2007-04-09 23:25:00,2.26051,2.26069,2.26045,2.26069,2240246.0
2007-04-09 23:26:00,2.26066,2.26087,2.26066,2.26071,1081950.0
2007-04-09 23:28:00,2.2602,2.2607,2.2602,2.2607,15538186.0
2007-04-09 23:30:00,2.26084,2.26088,2.2607,2.2607,20729763.0
2007-04-09 23:31:00,2.26072,2.26072,2.26044,2.26044,17102651.0
2007-04-09 23:32:00,2.26045,2.26062,2.26029,2.26057,973896.0
2007-04-09 23:33:00,2.26064,2.26076,2.26051,2.26061,7698886.0
2007-04-09 23:34:00,2.26073,2.26073,2.26042,2.26042,6806042.0
2007-04-09 23:35:00,2.26017,2.26032,2.25988,2.26032,11110976.0
2007-04-09 23:36:00,2.26046,2.26068,2.26046,2.26068,1354067.0
2007-04-09 23:37:00,2.2606,2.2606,2.26027,2.26053,17445345.0
2007-04-09 23:38:00,2.26069,2.26092,2.26069,2.26086,1248245.0
2007-04-09 23:39:00,2.26076,2.26076,2.26052,2.26052,11258938.0
2007-04-09 23:40:00,2.26057,2.26086,2.26057,2.26086,1691829.0
2007-04-09 23:41:00,2.26084,2.26087,2.26069,2.26085,6729613.0
2007-04-09 23:42:00,2.26078,2.26078,2.26032,2.26032,1294393.0
2007-04-09 23:44:00,2.26047,2.26076,2.26047,2.26061,4436991.0
2007-04-09 23:45:00,2.26075,2.26075,2.26045,2.26066,15936606.0
2007-04-09 23:46:00,2.26077,2.26086,2.26075,2.26075,2878206.0
2007-04-09 23:47:00,2.26058,2.2607,2.26039,2.26067,28393469.0
2007-04-09 23:48:00,2.26076,2.26078,2.26061,2.26074,1911046.0
2007-04-09 23:49:00,2.26082,2.26101,2.2607,2.26101,3188980.0
2007-04-09 23:50:00,2.26119,2.26119,2.26046,2.26046,1320223.0
2007-04-09 23:52:00,2.2605,2.26096,2.26043,2.26088,5635728.0
2007-04-09 23:54:00,2.26082,2.26082,2.26046,2.26046,10576868.0
2007-04-09 23:55:00,2.26041,2.26045,2.26034,2.26045,1477184.0
2007-04-09 23:56:00,2.26052,2.26074,2.26041,2.2606,20594419.0
2007-04-09 23:57:00,2.26066,2.26081,2.2606,2.26081,11279712.0
2007-04-09 23:58:00,2.26087,2.2609,2.2607,2.2609,979217.0
2007-04-09 23:59:00,2.26092,2.26114,2.26091,2.26114,6410544.0
2007-04-10 00:00:00,2.26123,2.26131,2.26113,2.26127,3996432.0
2007-04-10 00:01:00,2.26118,2.26118,2.26064,2.26091,6642979.0
2007-04-10 00:02:00,2.26097,2.26099,2.2608,2.26083,15182473.0
2007-04-10 00:03:00,2.2607,2.2608,2.26064,2.26069,3077487.0
2007-04-10 00:04:00,2.26078,2.26083,2.26067,2.26075,3539590.0
2007-04-10 00:05:00,2.26085,2.2611,2.26085,2.2611,25020085.0
2007-04-10 00:06:00,2.26116,2.26129,2.26107,2.26107,6926915.0
2007-04-10 00:07:00,2.26102,2.26102,2.26052,2.26052,4851050.0
2007-04-10 00:08:00,2.26066,2.26127,2.26066,2.26119,7392649.0
2007-04-10 00:09:00,2.26109,2.26116,2.26097,2.26097,12412129.0
2007-04-10 00:10:00,2.26068,2.26089,2.26068,2.26074,4907923.0
2007-04-10 00:11:00,2.2606,2.26091,2.2606,2.26091,17396851.0
2007-04-10 00:12:00,2.26096,2.26096,2.26071,2.26072,3634686.0
2007-04-10 00:13:00,2.26062,2.26062,2.26047,2.26062,25804148.0
2007-04-10 00:14:00,2.26076,2.26102,2.26063,2.26063,4588797.0
2007-04-10 00:15:00,2.26066,2.26068,2.26055,2.26068,10616881.0
2007-04-10 00:16:00,2.26069,2.26089,2.26055,2.26089,6077570.0
2007-04-10 00:17:00,2.26087,2.26087,2.26072,2.26075,2910150.0
2007-04-10 00:18:00,2.26076,2.26093,2.2606,2.2606,5643326.0
2007-04-10 00:19:00,2.26066,2.26073,2.26062,2.26066,1680157.0
2007-04-10 00:20:00,2.26081,2.26102,2.26081,2.26101,1972959.0
2007-04-10 00:21:00,2.26105,2.26105,2.26027,2.26047,2721772.0
2007-04-10 00:22:00,2.26048,2.2606,2.25909,2.25909,4865890.0
2007-04-10 00:24:00,2.26061,2.26069,2.26054,2.26058,4385664.0
2007-04-10 00:25:00,2.26071,2.26107,2.26071,2.26084,3661678.0
2007-04-10 00:26:00,2.26077,2.26077,2.26055,2.26055,4415599.0
2007-04-10 00:27:00,2.26058,2.26076,2.26058,2.26065,24377280.0
2007-04-10 00:28:00,2.26082,2.26093,2.26082,2.2609,2545170.0
2007-04-10 00:29:00,2.26072,2.26072,2.26031,2.26068,8155597.0
2007-04-10 00:30:00,2.26082,2.26082,2.2605,2.26054,14432204.0
2007-04-10 00:31:00,2.26045,2.26056,2.26034,2.26039,10441935.0
2007-04-10 00:32:00,2.26036,2.26048,2.26036,2.26047,11388732.0
2007-04-10 00:34:00,2.26058,2.26075,2.26056,2.26059,2881308.0
2007-04-10 00:35:00,2.26069,2.26072,2.26051,2.26056,4776172.0
2007-04-10 00:36:00,2.26091,2.26114,2.26091,2.26104,5052860.0
2007-04-10 00:37:00,2.2611,2.2611,2.26078,2.26093,9161037.0
2007-04-10 00:38:00,2.26108,2.26139,2.26108,2.26136,25516053.0
2007-04-10 00:39:00,2.26141,2.26152,2.2614,2.2615,9699460.0
2007-04-10 00:40:00,2.26147,2.26147,2.26132,2.26132,18244849.0
2007-04-10 00:42:00,2.26135,2.26137,2.26125,2.26137,8681344.0
2007-04-10 00:44:00,2.26144,2.26147,2.26134,2.26134,8042813.0
2007-04-10 00:46:00,2.26133,2.26133,2.26125,2.2613,664511.0
2007-04-10 00:48:00,2.26125,2.26131,2.26106,2.26106,6263328.0
2007-04-10 00:49:00,2.26083,2.26083,2.26055,2.26058,6670613.0
2007-04-10 00:50:00,2.26048,2.26068,2.26043,2.26068,5955238.0
2007-04-10 00:52:00,2.26073,2.26098,2.26069,2.26074,1196705.0
2007-04-10 00:53:00,2.26071,2.26071,2.26031,2.26031,13859754.0
2007-04-10 00:54:00,2.2604,2.26078,2.2604,2.26078,1296939.0
2007-04-10 00:56:00,2.26073,2.26082,2.26063,2.26063,2726338.0
2007-04-10 00:57:00,2.26048,2.26048,2.26029,2.26031,9012048.0
2007-04-10 00:58:00,2.26027,2.26082,2.26027,2.26073,21206362.0
2007-04-10 00:59:00,2.26057,2.26057,2.26028,2.26033,1219270.0
2007-04-10 01:00:00,2.26031,2.26048,2.26031,2.26034,5407324.0
2007-04-10 01:01:00,2.2604,2.26096,2.2604,2.26096,4255289.0
2007-04-10 01:02:00,2.26092,2.26092,2.26081,2.26085,10043587.0
2007-04-10 01:03:00,2.26093,2.26107,2.26088,2.26088,8064434.0
2007-04-10 01:04:00,2.26072,2.26094,2.26036,2.26036,2422063.0
2007-04-10 01:05:00,2.26058,2.26077,2.26058,2.26059,6176192.0
2007-04-10 01:06:00,2.26048,2.26048,2.26004,2.26004,20638547.0
2007-04-10 01:07:00,2.26013,2.26036,2.26013,2.26024,6279186.0
2007-04-10 01:08:00,2.26021,2.26065,2.26021,2.26054,13939525.0
2007-04-10 01:09:00,2.26037,2.26051,2.26037,2.26041,3989213.0
2007-04-10 01:10:00,2.26049,2.26051,2.26037,2.26044,2447021.0
2007-04-10 01:11:00,2.26042,2.26046,2.26034,2.26045,13654445.0
2007-04-10 01:12:00,2.26026,2.26026,2.25985,2.26005,8274917.0
2007-04-10 01:13:00,2.26018,2.26043,2.26018,2.2604,4990986.0
2007-04-10 01:14:00,2.26017,2.26017,2.25999,2.25999,3312142.0
2007-04-10 01:15:00,2.25994,2.25996,2.25984,2.25984,9673473.0
2007-04-10 01:16:00,2.25996,2.26036,2.25996,2.26036,3333689.0
2007-04-10 01:17:00,2.26043,2.26043,2.26,2.26003,4438519.0
2007-04-10 01:18:00,2.26031,2.26066,2.26027,2.26027,4055511.0
2007-04-10 01:20:00,2.26031,2.26045,2.26031,2.26035,1584160.0
2007-04-10 01:22:00,2.26038,2.26062,2.26033,2.26047,9147898.0
2007-04-10 01:23:00,2.26072,2.2609,2.26072,2.26081,3524674.0
2007-04-10 01:24:00,2.26063,2.26084,2.26063,2.26068,1906933.0
2007-04-10 01:25:00,2.26059,2.26059,2.26038,2.26052,1053685.0
2007-04-10 01:26:00,2.26038,2.2606,2.26038,2.26041,6387325.0
2007-04-10 01:27:00,2.26059,2.26059,2.26034,2.26047,12647809.0
2007-04-10 01:28:00,2.26039,2.26055,2.26022,2.26022,7688584.0
2007-04-10 01:29:00,2.26019,2.26076,2.26019,2.26053,3109125.0
2007-04-10 01:30:00,2.26041,2.26044,2.26032,2.26044,13542099.0
2007-04-10 01:31:00,2.26041,2.26041,2.26019,2.26019,3891512.0
2007-04-10 01:32:00,2.26009,2.26009,2.25991,2.25991,10400229.0
2007-04-10 01:33:00,2.2599,2.26057,2.25975,2.26057,4521379.0
2007-04-10 01:34:00,2.26071,2.26083,2.26071,2.26078,17056830.0
2007-04-10 01:35:00,2.26067,2.26067,2.26011,2.26017,3543735.0
2007-04-10 01:36:00,2.26011,2.26032,2.26006,2.26018,10418439.0
2007-04-10 01:37:00,2.26012,2.26025,2.26012,2.26012,15155713.0
2007-04-10 01:38:00,2.26006,2.26028,2.26006,2.2602,9295755.0
2007-04-10 01:39:00,2.26021,2.26046,2.26015,2.26025,3076780.0
2007-04-10 01:40:00,2.26045,2.26072,2.26045,2.26059,5756520.0
2007-04-10 01:41:00,2.26047,2.26049,2.26035,2.26036,2538874.0
2007-04-10 01:42:00,2.26048,2.26048,2.26,2.26,6275853.0
2007-04-10 01:43:00,2.25996,2.2602,2.25996,2.26019,21919892.0
2007-04-10 01:44:00,2.26028,2.26028,2.26014,2.2602,13157356.0
2007-04-10 01:45:00,2.26015,2.26024,2.26015,2.26021,8940543.0
2007-04-10 01:46:00,2.26027,2.26058,2.26024,2.26024,10488301.0
2007-04-10 01:47:00,2.26039,2.26095,2.26039,2.26081,3560882.0
2007-04-10 01:48:00,2.26082,2.26091,2.26076,2.26085,2244570.0
2007-04-10 01:49:00,2.26083,2.26083,2.26052,2.26052,14970459.0
2007-04-10 01:50:00,2.26054,2.26076,2.26047,2.26047,581490.0
2007-04-10 01:51:00,2.26051,2.26067,2.2605,2.26054,10924665.0
2007-04-10 01:52:00,2.26045,2.26063,2.26036,2.26036,3042704.0
2007-04-10 01:53:00,2.26033,2.26033,2.26017,2.26023,5817448.0
2007-04-10 01:54:00,2.26039,2.2604,2.26001,2.2604,18238560.0
2007-04-10 01:55:00,2.26043,2.26065,2.2604,2.26065,16048782.0
2007-04-10 01:56:00,2.26082,2.26104,2.26061,2.26061,26995605.0
2007-04-10 01:57:00,2.26062,2.26063,2.26053,2.26062,3084185.0
2007-04-10 01:58:00,2.26068,2.2613,2.26065,2.2613,19675466.0
2007-04-10 01:59:00,2.26133,2.26144,2.2613,2.26142,4189388.0
2007-04-10 02:00:00,2.26154,2.26154,2.26138,2.26154,4204103.0
2007-04-10 02:01:00,2.26147,2.26152,2.26132,2.26137,18359117.0
2007-04-10 02:02:00,2.26135,2.26135,2.2612,2.26134,3212693.0
2007-04-10 02:03:00,2.26131,2.26131,2.26061,2.26082,26998305.0
2007-04-10 02:04:00,2.26106,2.26125,2.26104,2.26125,16636033.0
2007-04-10 02:05:00,2.26136,2.26136,2.26116,2.26116,16973995.0
2007-04-10 02:06:00,2.26098,2.26114,2.26084,2.26084,5294363.0
2007-04-10 02:07:00,2.2607,2.26095,2.2607,2.26082,2816796.0
2007-04-10 02:08:00,2.2611,2.26136,2.2611,2.26136,11313860.0
2007-04-10 02:09:00,2.2614,2.2615,2.2613,2.26144,542436.0
2007-04-10 02:10:00,2.26144,2.26144,2.26133,2.26139,16443828.0
2007-04-10 02:11:00,2.26124,2.26124,2.26084,2.261,2262900.0
2007-04-10 02:12:00,2.26095,2.26095,2.26065,2.26092,3924705.0
2007-04-10 02:13:00,2.26083,2.26106,2.26083,2.26099,9572239.0
2007-04-10 02:14:00,2.26117,2.26132,2.26093,2.26093,8958459.0
2007-04-10 02:15:00,2.26101,2.26113,2.26096,2.26113,13826562.0
2007-04-10 02:16:00,2.26107,2.26119,2.26107,2.26111,21462735.0
2007-04-10 02:17:00,2.26115,2.26126,2.26109,2.26109,5768777.0
2007-04-10 02:18:00,2.2608,2.26088,2.26057,2.26065,2649076.0
2007-04-10 02:19:00,2.26063,2.26063,2.26029,2.26059,6018316.0
2007-04-10 02:20:00,2.26061,2.26094,2.26055,2.26055,2922195.0
2007-04-10 02:21:00,2.26073,2.26097,2.26073,2.26088,10020216.0
2007-04-10 02:22:00,2.26092,2.26092,2.26068,2.26068,14691461.0
2007-04-10 02:24:00,2.26076,2.26076,2.26061,2.26068,3504831.0
2007-04-10 02:25:00,2.26069,2.26069,2.26048,2.26048,16141601.0
2007-04-10 02:26:00,2.26035,2.26053,2.26023,2.2605,4492624.0
2007-04-10 02:27:00,2.26066,2.26091,2.26066,2.26091,11198696.0
2007-04-10 02:28:00,2.26091,2.26091,2.26075,2.26084,3697048.0
2007-04-10 02:29:00,2.26083,2.26087,2.26074,2.26087,12451358.0
2007-04-10 02:30:00,2.26094,2.26099,2.26085,2.26099,3059560.0
2007-04-10 02:31:00,2.26106,2.26116,2.26096,2.26116,8386326.0
2007-04-10 02:32:00,2.26116,2.26125,2.26095,2.26125,11597110.0
2007-04-10 02:33:00,2.26113,2.26125,2.26108,2.26108,6468832.0
2007-04-10 02:34:00,2.26126,2.26132,2.26124,2.26127,968550.0
2007-04-10 02:35:00,2.26117,2.26126,2.26092,2.26106,1876349.0
2007-04-10 02:36:00,2.26136,2.26157,2.26136,2.26157,3326105.0
2007-04-10 02:37:00,2.26152,2.26202,2.26152,2.26195,9905681.0
2007-04-10 02:38:00,2.26195,2.26205,2.26192,2.26195,13308573.0
2007-04-10 02:39:00,2.26191,2.26191,2.26153,2.26153,1534740.0
2007-04-10 02:40:00,2.26143,2.26146,2.26126,2.26146,9647917.0
2007-04-10 02:41:00,2.26144,2.26144,2.26131,2.26135,2394062.0
2007-04-10 02:42:00,2.26115,2.26127,2.26106,2.26106,4132697.0
2007-04-10 02:43:00,2.26084,2.26094,2.26084,2.26093,3682820.0
2007-04-10 02:44:00,2.26087,2.26105,2.26087,2.26103,10577880.0
2007-04-10 02:45:00,2.26091,2.26091,2.26069,2.26075,3177724.0
2007-04-10 02:46:00,2.2609,2.26105,2.26088,2.26105,4912388.0
2007-04-10 02:47:00,2.26105,2.26137,2.26105,2.26137,8506288.0
2007-04-10 02:48:00,2.26152,2.26174,2.2615,2.26174,12567366.0
2007-04-10 02:49:00,2.26184,2.26203,2.26182,2.26203,2540513.0
2007-04-10 02:50:00,2.262,2.262,2.26183,2.2619,4102862.0
2007-04-10 02:51:00,2.26206,2.26215,2.262,2.262,12930914.0
2007-04-10 02:52:00,2.2622,2.26225,2.2622,2.2622,5839474.0
2007-04-10 02:53:00,2.26214,2.26229,2.26214,2.2622,20773576.0
2007-04-10 02:54:00,2.26218,2.26232,2.26216,2.26222,5630588.0
2007-04-10 02:55:00,2.262,2.26222,2.26192,2.26192,2685513.0
2007-04-10 02:56:00,2.26187,2.26204,2.26174,2.26174,7406038.0
2007-04-10 02:57:00,2.26156,2.26156,2.26114,2.26114,10947881.0
2007-04-10 02:58:00,2.2612,2.26137,2.2612,2.26137,4162061.0
2007-04-10 02:59:00,2.2614,2.26174,2.2614,2.26153,5270808.0
2007-04-10 03:00:00,2.26148,2.26159,2.26131,2.26159,1283172.0
2007-04-10 03:01:00,2.2616,2.2616,2.26132,2.26132,22367220.0
2007-04-10 03:02:00,2.26134,2.26134,2.26107,2.26122,9209126.0
2007-04-10 03:03:00,2.26122,2.26129,2.26117,2.26118,2714395.0
2007-04-10 03:04:00,2.26116,2.26119,2.26103,2.26114,16356223.0
2007-04-10 03:05:00,2.26109,2.26109,2.26086,2.26102,1313887.0
2007-04-10 03:06:00,2.26084,2.26084,2.26047,2.26064,14132512.0
2007-04-10 03:07:00,2.26068,2.26077,2.26059,2.26076,957123.0
2007-04-10 03:08:00,2.26079,2.26083,2.2607,2.26076,11029154.0
2007-04-10 03:09:00,2.26072,2.26075,2.26062,2.26075,5625581.0
2007-04-10 03:10:00,2.26085,2.261,2.26082,2.26094,6231888.0
2007-04-10 03:11:00,2.26083,2.26083,2.26064,2.2607,9642978.0
2007-04-10 03:12:00,2.26067,2.26091,2.26067,2.26091,1380081.0
2007-04-10 03:13:00,2.26095,2.26133,2.26095,2.26132,644533.0
2007-04-10 03:14:00,2.26126,2.26126,2.26104,2.26104,4738568.0
2007-04-10 03:15:00,2.2609,2.2609,2.26048,2.26054,8373568.0
2007-04-10 03:16:00,2.26067,2.26093,2.26048,2.26069,6426886.0
2007-04-10 03:17:00,2.26063,2.26067,2.26061,2.26066,9612828.0
2007-04-10 03:18:00,2.26066,2.26083,2.26066,2.26073,15848346.0
2007-04-10 03:19:00,2.26066,2.26069,2.26056,2.26056,19690103.0
2007-04-10 03:20:00,2.26064,2.26077,2.2606,2.2606,10096242.0
2007-04-10 03:21:00,2.26047,2.26047,2.26024,2.26036,24314898.0
2007-04-10 03:22:00,2.26048,2.2606,2.26043,2.26059,9426874.0
2007-04-10 03:23:00,2.26049,2.26063,2.26049,2.26062,4976225.0
2007-04-10 03:24:00,2.26047,2.2607,2.26047,2.2607,4790064.0
2007-04-10 03:25:00,2.26062,2.26067,2.26057,2.26059,2631093.0
2007-04-10 03:26:00,2.26055,2.26068,2.26053,2.26068,5341343.0
2007-04-10 03:27:00,2.26068,2.26086,2.26068,2.26086,10568607.0
2007-04-10 03:28:00,2.26092,2.26101,2.26092,2.26093,11253301.0
2007-04-10 03:29:00,2.26092,2.26092,2.26075,2.26075,13184909.0
2007-04-10 03:30:00,2.26071,2.26105,2.26071,2.26083,7892766.0
2007-04-10 03:31:00,2.26091,2.26101,2.26091,2.26101,2736153.0
2007-04-10 03:32:00,2.2609,2.26109,2.2609,2.26095,24829171.0
2007-04-10 03:33:00,2.26103,2.26138,2.26103,2.26138,4262573.0
2007-04-10 03:34:00,2.26137,2.26137,2.26123,2.26133,3674538.0
2007-04-10 03:35:00,2.26144,2.26151,2.26143,2.26144,4823652.0
2007-04-10 03:36:00,2.26121,2.26139,2.26121,2.26137,4308621.0
2007-04-10 03:37:00,2.26008,2.26183,2.26008,2.26183,4427158.0
2007-04-10 03:38:00,2.26191,2.26204,2.2619,2.26204,2848533.0
2007-04-10 03:39:00,2.26205,2.26212,2.26186,2.26186,1887999.0
2007-04-10 03:40:00,2.26186,2.26237,2.26186,2.26237,1326572.0
2007-04-10 03:41:00,2.2623,2.26272,2.2623,2.26272,6258538.0
2007-04-10 03:42:00,2.26275,2.2629,2.2627,2.2629,2897979.0
2007-04-10 03:43:00,2.26316,2.26316,2.2628,2.26306,6497296.0
2007-04-10 03:44:00,2.26311,2.2633,2.26306,2.2633,9966096.0
2007-04-10 03:45:00,2.26322,2.26334,2.26313,2.26334,4197582.0
2007-04-10 03:46:00,2.26341,2.26355,2.26334,2.26334,25084229.0
2007-04-10 03:47:00,2.26341,2.26352,2.26329,2.26352,3705837.0
2007-04-10 03:48:00,2.26366,2.26379,2.26362,2.26362,16133590.0
2007-04-10 03:49:00,2.26369,2.26379,2.26353,2.26353,4691189.0
2007-04-10 03:50:00,2.26371,2.26371,2.26355,2.26355,13624727.0
2007-04-10 03:51:00,2.26365,2.26367,2.2635,2.2635,7284114.0
2007-04-10 03:52:00,2.26334,2.2639,2.26334,2.2639,4034311.0
2007-04-10 03:53:00,2.26397,2.26411,2.26362,2.26377,7092161.0
2007-04-10 03:54:00,2.2636,2.2636,2.26337,2.26337,24256022.0
2007-04-10 03:55:00,2.26333,2.26342,2.26329,2.26341,3834459.0
2007-04-10 03:56:00,2.26342,2.26343,2.26329,2.26329,2817178.0
2007-04-10 03:57:00,2.2632,2.2632,2.26293,2.26297,16787341.0
2007-04-10 03:58:00,2.2629,2.2629,2.26271,2.2628,6203175.0
2007-04-10 03:59:00,2.26282,2.26284,2.26259,2.26264,4074250.0
2007-04-10 04:00:00,2.26254,2.26263,2.26239,2.26239,7074094.0
2007-04-10 04:01:00,2.26243,2.26252,2.26231,2.26232,1039507.0
2007-04-10 04:02:00,2.26227,2.26237,2.26225,2.26235,10339822.0
2007-04-10 04:03:00,2.26241,2.26273,2.26241,2.26273,18869725.0
2007-04-10 04:04:00,2.26273,2.26292,2.2627,2.26292,1545333.0
2007-04-10 04:05:00,2.26295,2.26318,2.26295,2.26318,11110155.0
2007-04-10 04:06:00,2.26282,2.26385,2.26282,2.26385,7173266.0
2007-04-10 04:07:00,2.26406,2.26419,2.26405,2.26419,6084785.0
2007-04-10 04:08:00,2.26423,2.26427,2.26417,2.26417,17032771.0
2007-04-10 04:09:00,2.26407,2.26407,2.26348,2.26348,1412004.0
2007-04-10 04:10:00,2.26342,2.26354,2.26327,2.26354,3248427.0
2007-04-10 04:11:00,2.26355,2.26361,2.26327,2.26327,2026561.0
2007-04-10 04:12:00,2.26326,2.26337,2.26296,2.26298,28749965.0
2007-04-10 04:13:00,2.2631,2.26344,2.2631,2.26338,5333719.0
2007-04-10 04:14:00,2.26339,2.26345,2.26329,2.26344,16604089.0
2007-04-10 04:15:00,2.2632,2.2632,2.26307,2.26307,212928.0
2007-04-10 04:16:00,2.26304,2.26318,2.26291,2.26312,8762185.0
2007-04-10 04:17:00,2.26297,2.26303,2.2628,2.2628,1249898.0
2007-04-10 04:18:00,2.26271,2.26271,2.26244,2.26251,7459113.0
2007-04-10 04:19:00,2.26258,2.26267,2.26248,2.26248,1797906.0
2007-04-10 04:20:00,2.2624,2.26244,2.26193,2.26193,10744288.0
2007-04-10 04:21:00,2.26186,2.26186,2.2615,2.26151,1340901.0
2007-04-10 04:22:00,2.26153,2.26214,2.26153,2.26204,16938871.0
2007-04-10 04:23:00,2.26202,2.26203,2.26187,2.26195,1324013.0
2007-04-10 04:24:00,2.26206,2.26257,2.26206,2.26221,10823083.0
2007-04-10 04:25:00,2.26235,2.26281,2.26235,2.26281,7473417.0
2007-04-10 04:26:00,2.26275,2.26337,2.26275,2.26337,7240559.0
2007-04-10 04:27:00,2.26336,2.26356,2.26336,2.26352,1027859.0
2007-04-10 04:28:00,2.26347,2.26354,2.26346,2.26354,17221479.0
2007-04-10 04:29:00,2.26349,2.26351,2.26339,2.26347,23004955.0
2007-04-10 04:30:00,2.26344,2.2636,2.26343,2.26353,4008841.0
2007-04-10 04:31:00,2.26355,2.26366,2.26333,2.26333,15027259.0
2007-04-10 04:32:00,2.26375,2.26415,2.26375,2.26415,15038545.0
2007-04-10 04:33:00,2.26425,2.26445,2.26425,2.26441,1057211.0
2007-04-10 04:34:00,2.26466,2.26527,2.26466,2.26505,2156571.0
2007-04-10 04:35:00,2.26505,2.26523,2.26505,2.26512,11085340.0
2007-04-10 04:36:00,2.26495,2.26495,2.26428,2.26428,3116177.0
2007-04-10 04:37:00,2.26435,2.26443,2.26417,2.26443,3385462.0
2007-04-10 04:38:00,2.26443,2.26461,2.26437,2.26452,1311327.0
2007-04-10 04:39:00,2.26463,2.26489,2.26463,2.26483,941040.0
2007-04-10 04:40:00,2.26481,2.26499,2.26481,2.26499,17402368.0
2007-04-10 04:41:00,2.26505,2.26536,2.26505,2.26522,3032660.0
2007-04-10 04:42:00,2.26526,2.26536,2.26515,2.26536,6540882.0
2007-04-10 04:43:00,2.26527,2.26527,2.26503,2.26512,14871863.0
2007-04-10 04:44:00,2.26524,2.26528,2.26507,2.26507,2037266.0
2007-04-10 04:45:00,2.26501,2.26503,2.26486,2.26493,4384396.0
2007-04-10 04:46:00,2.26486,2.26486,2.26481,2.26482,9620609.0
2007-04-10 04:47:00,2.26479,2.26479,2.26462,2.26468,11315288.0
2007-04-10 04:48:00,2.26464,2.26468,2.26452,2.26468,9078916.0
2007-04-10 04:49:00,2.2647,2.26485,2.2647,2.26482,9997783.0
2007-04-10 04:50:00,2.26479,2.26479,2.26465,2.26472,17646917.0
2007-04-10 04:51:00,2.26463,2.26463,2.26426,2.26426,10528126.0
2007-04-10 04:52:00,2.26424,2.26426,2.26385,2.26418,20217120.0
2007-04-10 04:53:00,2.26415,2.2642,2.26403,2.26403,4045333.0
2007-04-10 04:54:00,2.26393,2.26393,2.26373,2.26378,7246020.0
2007-04-10 04:55:00,2.26369,2.2637,2.26344,2.26344,9730803.0
2007-04-10 04:56:00,2.26341,2.26344,2.26322,2.26342,8656381.0
2007-04-10 04:57:00,2.26337,2.26337,2.26316,2.26316,6095769.0
2007-04-10 04:58:00,2.26338,2.2635,2.26338,2.26341,24291341.0
2007-04-10 04:59:00,2.26341,2.26341,2.26328,2.2634,10514656.0
2007-04-10 05:00:00,2.26331,2.26331,2.26294,2.26294,1578858.0
2007-04-10 05:01:00,2.26289,2.26293,2.26281,2.26285,4369970.0
2007-04-10 05:02:00,2.26274,2.26274,2.2624,2.26248,1662232.0
2007-04-10 05:03:00,2.26254,2.26273,2.26248,2.26273,3983177.0
2007-04-10 05:04:00,2.26275,2.26276,2.2626,2.26263,19910680.0
2007-04-10 05:05:00,2.26274,2.26299,2.26269,2.26299,14013463.0
2007-04-10 05:06:00,2.26298,2.2631,2.26291,2.26301,1274616.0
2007-04-10 05:07:00,2.26303,2.26304,2.26285,2.26304,5392657.0
2007-04-10 05:08:00,2.26313,2.26319,2.26302,2.26318,11652748.0
2007-04-10 05:09:00,2.26308,2.26308,2.26267,2.26267,4736842.0
2007-04-10 05:10:00,2.26278,2.26278,2.26249,2.26249,3243330.0
2007-04-10 05:11:00,2.26222,2.26236,2.26214,2.26229,14215951.0
2007-04-10 05:12:00,2.26232,2.2625,2.26232,2.26241,14324739.0
2007-04-10 05:13:00,2.26237,2.26242,2.26228,2.26242,1219833.0
2007-04-10 05:14:00,2.26244,2.2626,2.26243,2.26253,27658445.0
2007-04-10 05:15:00,2.26235,2.26256,2.26201,2.26256,14824845.0
2007-04-10 05:16:00,2.26261,2.26293,2.26261,2.26293,7610577.0
2007-04-10 05:17:00,2.26291,2.26302,2.26278,2.26302,4328883.0
2007-04-10 05:18:00,2.26311,2.26335,2.26309,2.26335,19361087.0
2007-04-10 05:19:00,2.26341,2.26346,2.26333,2.26333,2237945.0
2007-04-10 05:20:00,2.26327,2.2633,2.2631,2.2631,3235742.0
2007-04-10 05:21:00,2.26312,2.26312,2.26287,2.2629,3727838.0
2007-04-10 05:22:00,2.26273,2.26289,2.26273,2.26289,5948141.0
2007-04-10 05:23:00,2.26286,2.263,2.26276,2.26276,14909309.0
2007-04-10 05:24:00,2.26269,2.26288,2.26269,2.2628,1876908.0
2007-04-10 05:25:00,2.26269,2.26269,2.26253,2.26253,17297699.0
2007-04-10 05:26:00,2.26261,2.26325,2.26261,2.26325,15309857.0
2007-04-10 05:27:00,2.26321,2.26347,2.26319,2.26347,4624927.0
2007-04-10 05:28:00,2.26348,2.26367,2.26344,2.26364,8679041.0
2007-04-10 05:29:00,2.26338,2.26366,2.26314,2.26314,3994570.0
2007-04-10 05:30:00,2.26318,2.26335,2.26318,2.26335,8180613.0
2007-04-10 05:31:00,2.26346,2.2636,2.26327,2.26327,7850851.0
2007-04-10 05:32:00,2.26304,2.2634,2.26304,2.2634,20530022.0
2007-04-10 05:33:00,2.26329,2.2634,2.26329,2.2633,12089930.0
2007-04-10 05:34:00,2.26327,2.26345,2.26325,2.26345,4647648.0
2007-04-10 05:35:00,2.26329,2.26343,2.26323,2.26327,3593300.0
2007-04-10 05:36:00,2.26324,2.26324,2.26294,2.26294,4421578.0
2007-04-10 05:37:00,2.26261,2.26282,2.26261,2.26269,6125463.0
2007-04-10 05:38:00,2.26268,2.26284,2.26268,2.26279,2179737.0
2007-04-10 05:39:00,2.26287,2.26287,2.26275,2.26275,5403303.0
2007-04-10 05:40:00,2.26269,2.26317,2.26269,2.26317,1204821.0
2007-04-10 05:41:00,2.26337,2.26337,2.26319,2.26322,3338560.0
2007-04-10 05:42:00,2.26321,2.26334,2.26313,2.26334,10658467.0
2007-04-10 05:43:00,2.26338,2.26359,2.26334,2.26357,23066837.0
2007-04-10 05:44:00,2.2633,2.26333,2.26313,2.26321,15761609.0
2007-04-10 05:45:00,2.26301,2.26326,2.26296,2.26326,8536943.0
2007-04-10 05:46:00,2.26321,2.26323,2.26296,2.26296,1179495.0
2007-04-10 05:47:00,2.26292,2.26292,2.26253,2.26253,2731023.0
2007-04-10 05:48:00,2.26244,2.26254,2.2624,2.26254,15975279.0
2007-04-10 05:49:00,2.26251,2.26259,2.2624,2.26259,4540905.0
2007-04-10 05:50:00,2.26264,2.26305,2.26264,2.26305,11651512.0
2007-04-10 05:51:00,2.26315,2.26338,2.26309,2.26338,10774564.0
2007-04-10 05:52:00,2.2634,2.26341,2.26321,2.26325,16761607.0
2007-04-10 05:53:00,2.26331,2.26335,2.26316,2.26317,3371292.0
2007-04-10 05:54:00,2.26293,2.26319,2.26291,2.26291,2375996.0
2007-04-10 05:55:00,2.26281,2.26291,2.26275,2.26276,7789269.0
2007-04-10 05:56:00,2.26298,2.26316,2.26298,2.26301,869656.0
2007-04-10 05:57:00,2.26308,2.26317,2.26296,2.26317,1807946.0
2007-04-10 05:58:00,2.26321,2.26322,2.26312,2.26317,25737758.0
2007-04-10 05:59:00,2.26326,2.26329,2.26324,2.26328,4825322.0
2007-04-10 06:00:00,2.26318,2.26328,2.26301,2.26301,5767698.0
2007-04-10 06:01:00,2.26296,2.26307,2.26283,2.26293,2885707.0
2007-04-10 06:02:00,2.26286,2.26364,2.26286,2.26357,14151189.0
2007-04-10 06:03:00,2.26337,2.26337,2.26325,2.26334,4380886.0
2007-04-10 06:04:00,2.26334,2.26334,2.26321,2.26321,4678911.0
2007-04-10 06:05:00,2.26334,2.26339,2.26326,2.26333,6017823.0
2007-04-10 06:06:00,2.26334,2.26353,2.26327,2.26353,14667212.0
2007-04-10 06:07:00,2.26354,2.26374,2.26339,2.26374,1544290.0
2007-04-10 06:08:00,2.26372,2.26406,2.26367,2.26406,7188917.0
2007-04-10 06:09:00,2.26411,2.26425,2.26397,2.26425,1720064.0
2007-04-10 06:10:00,2.26385,2.26418,2.26384,2.26384,8090381.0
2007-04-10 06:11:00,2.26366,2.2638,2.26366,2.2638,877963.0
2007-04-10 06:12:00,2.26377,2.26384,2.26345,2.26377,1176892.0
2007-04-10 06:13:00,2.26379,2.26385,2.26376,2.26377,18059009.0
2007-04-10 06:14:00,2.2638,2.26381,2.26341,2.26375,9056612.0
2007-04-10 06:15:00,2.26368,2.26368,2.26347,2.26347,6641840.0
2007-04-10 06:16:00,2.26333,2.26333,2.26293,2.26293,2781222.0
2007-04-10 06:17:00,2.26289,2.26328,2.26289,2.26328,2603764.0
2007-04-10 06:18:00,2.26336,2.26381,2.26329,2.26381,4521891.0
2007-04-10 06:19:00,2.26386,2.26397,2.26384,2.26384,5017038.0
2007-04-10 06:20:00,2.26374,2.26379,2.26367,2.26367,2794347.0
2007-04-10 06:21:00,2.26359,2.26365,2.26359,2.26365,1804523.0
2007-04-10 06:22:00,2.26369,2.26378,2.26352,2.26354,1044056.0
2007-04-10 06:23:00,2.2636,2.26361,2.2634,2.2636,4654371.0
2007-04-10 06:24:00,2.26358,2.26358,2.2634,2.26356,12920987.0
2007-04-10 06:26:00,2.26357,2.2636,2.2635,2.26353,10119060.0
2007-04-10 06:27:00,2.26341,2.2635,2.26317,2.2635,7772956.0
2007-04-10 06:28:00,2.2636,2.26374,2.26357,2.26374,10876821.0
2007-04-10 06:30:00,2.26372,2.2638,2.2636,2.2636,2693701.0
2007-04-10 06:31:00,2.26345,2.26348,2.26323,2.26339,4988379.0
2007-04-10 06:32:00,2.26358,2.26367,2.26358,2.26363,18172266.0
2007-04-10 06:33:00,2.26353,2.2638,2.26351,2.2638,8364244.0
2007-04-10 06:34:00,2.26386,2.26386,2.26341,2.26349,1243614.0
2007-04-10 06:35:00,2.2636,2.26365,2.26356,2.26356,9007453.0
2007-04-10 06:36:00,2.26357,2.26357,2.26331,2.26346,1343772.0
2007-04-10 06:37:00,2.26355,2.26369,2.26327,2.26327,3771839.0
2007-04-10 06:38:00,2.26328,2.26348,2.26326,2.26348,4907869.0
2007-04-10 06:39:00,2.26362,2.26371,2.26358,2.26358,8836679.0
2007-04-10 06:40:00,2.26359,2.26372,2.26345,2.26364,19479035.0
2007-04-10 06:41:00,2.26357,2.26394,2.26357,2.26394,2449802.0
2007-04-10 06:42:00,2.26404,2.26405,2.26349,2.26349,7939081.0
2007-04-10 06:43:00,2.26338,2.26356,2.26338,2.26343,6887274.0
2007-04-10 06:44:00,2.26353,2.26381,2.26353,2.2637,12192093.0
2007-04-10 06:45:00,2.26377,2.26403,2.26358,2.26358,25641933.0
2007-04-10 06:46:00,2.26385,2.26385,2.26333,2.26359,4637344.0
2007-04-10 06:47:00,2.26372,2.26392,2.26372,2.26378,1516760.0
2007-04-10 06:48:00,2.26392,2.26407,2.26387,2.26407,8165488.0
2007-04-10 06:49:00,2.26402,2.26425,2.26398,2.26425,3382041.0
2007-04-10 06:50:00,2.26413,2.26418,2.26394,2.26402,5909013.0
2007-04-10 06:51:00,2.2635,2.26409,2.2635,2.26409,6731889.0
2007-04-10 06:52:00,2.26421,2.26436,2.26421,2.26426,3487134.0
2007-04-10 06:53:00,2.26416,2.26427,2.26402,2.26427,2862312.0
2007-04-10 06:54:00,2.2644,2.26446,2.26437,2.26437,10356808.0
2007-04-10 06:55:00,2.26444,2.26447,2.26431,2.26442,8284418.0
2007-04-10 06:56:00,2.26444,2.26461,2.2644,2.26461,12112399.0
2007-04-10 06:57:00,2.26464,2.26506,2.26464,2.26485,10684134.0
2007-04-10 06:58:00,2.26456,2.26457,2.26438,2.26438,7776907.0
2007-04-10 06:59:00,2.26448,2.26448,2.26405,2.26444,7185560.0
2007-04-10 07:00:00,2.26457,2.26457,2.26449,2.26453,6417089.0
2007-04-10 07:01:00,2.26443,2.26443,2.26388,2.26388,1975402.0
2007-04-10 07:02:00,2.26371,2.26455,2.26371,2.26455,2065275.0
2007-04-10 07:03:00,2.26441,2.26441,2.2639,2.26436,6457463.0
2007-04-10 07:04:00,2.2646,2.26526,2.2646,2.26526,1046101.0
2007-04-10 07:05:00,2.26534,2.26548,2.26526,2.26548,6210283.0
2007-04-10 07:06:00,2.26568,2.26603,2.26568,2.26597,7752723.0
2007-04-10 07:07:00,2.26607,2.2661,2.26592,2.26604,6486514.0
2007-04-10 07:08:00,2.26604,2.26615,2.26579,2.26579,1976722.0
2007-04-10 07:09:00,2.26613,2.26613,2.26578,2.26578,6653880.0
2007-04-10 07:10:00,2.26564,2.26564,2.26539,2.2655,30282980.0
2007-04-10 07:11:00,2.26559,2.26572,2.26559,2.26569,3199393.0
2007-04-10 07:12:00,2.26576,2.26602,2.26576,2.26602,4449371.0
2007-04-10 07:13:00,2.26601,2.26603,2.26598,2.26598,37330010.0
2007-04-10 07:14:00,2.26599,2.26604,2.26587,2.26587,1067314.0
2007-04-10 07:15:00,2.26573,2.26589,2.26553,2.26576,1332940.0
2007-04-10 07:16:00,2.26593,2.26622,2.2659,2.2659,892043.0
2007-04-10 07:17:00,2.26601,2.26605,2.26588,2.266,8993410.0
2007-04-10 07:18:00,2.26592,2.26593,2.26574,2.26593,4387995.0
2007-04-10 07:19:00,2.26584,2.26584,2.26557,2.26561,8474880.0
2007-04-10 07:20:00,2.26561,2.26572,2.26561,2.26561,1868340.0
2007-04-10 07:21:00,2.26567,2.26573,2.26565,2.26566,2121573.0
2007-04-10 07:22:00,2.26552,2.26572,2.26552,2.2657,7563189.0
2007-04-10 07:23:00,2.26575,2.26602,2.26575,2.26602,3964879.0
2007-04-10 07:24:00,2.26606,2.26662,2.26606,2.26662,4180400.0
2007-04-10 07:25:00,2.26663,2.26663,2.26637,2.26637,9399209.0
2007-04-10 07:26:00,2.26628,2.26631,2.26617,2.26629,6273142.0
2007-04-10 07:27:00,2.2663,2.26637,2.2662,2.26635,1121681.0
2007-04-10 07:28:00,2.26631,2.26631,2.26617,2.26618,5251496.0
2007-04-10 07:29:00,2.26625,2.26667,2.26625,2.26667,3194809.0
2007-04-10 07:30:00,2.26675,2.26688,2.26672,2.26687,10343164.0
2007-04-10 07:31:00,2.26672,2.26689,2.26666,2.26678,5267117.0
2007-04-10 07:32:00,2.26689,2.26691,2.26671,2.26671,13876649.0
2007-04-10 07:33:00,2.26661,2.26661,2.26626,2.26652,943712.0
2007-04-10 07:34:00,2.2665,2.2667,2.2663,2.2663,4019050.0
2007-04-10 07:35:00,2.26618,2.26621,2.26574,2.26574,2029526.0
2007-04-10 07:36:00,2.26568,2.26568,2.26544,2.26561,7988341.0
2007-04-10 07:37:00,2.26576,2.26597,2.26576,2.26594,12024944.0
2007-04-10 07:38:00,2.26605,2.26615,2.266,2.266,18616346.0
2007-04-10 07:39:00,2.26597,2.26599,2.26588,2.26594,16202420.0
2007-04-10 07:40:00,2.26595,2.26596,2.2659,2.26591,1770800.0
2007-04-10 07:41:00,2.26591,2.26603,2.26591,2.26603,7015930.0
2007-04-10 07:42:00,2.26603,2.26603,2.26577,2.26577,3295087.0
2007-04-10 07:43:00,2.26567,2.26567,2.2653,2.2653,2092297.0
2007-04-10 07:44:00,2.26563,2.26596,2.26563,2.26596,3286547.0
2007-04-10 07:45:00,2.26586,2.26596,2.2658,2.2658,29746631.0
2007-04-10 07:46:00,2.26573,2.26573,2.2654,2.26549,1345621.0
2007-04-10 07:47:00,2.26547,2.26547,2.26532,2.26533,28655022.0
2007-04-10 07:48:00,2.2655,2.26616,2.26548,2.26616,4081566.0
2007-04-10 07:49:00,2.26632,2.26645,2.26632,2.26643,2219710.0
2007-04-10 07:50:00,2.26665,2.26713,2.26664,2.26713,25567504.0
2007-04-10 07:51:00,2.26731,2.26731,2.26695,2.26695,539547.0
2007-04-10 07:52:00,2.2668,2.2668,2.26656,2.26656,1793092.0
2007-04-10 07:53:00,2.26665,2.26695,2.2666,2.26695,4204610.0
2007-04-10 07:54:00,2.267,2.26727,2.267,2.26724,11392826.0
2007-04-10 07:55:00,2.26721,2.26726,2.26699,2.26699,4882639.0
2007-04-10 07:56:00,2.2669,2.26702,2.26669,2.26702,21815274.0
2007-04-10 07:57:00,2.26709,2.26732,2.26703,2.26732,1031130.0
2007-04-10 07:58:00,2.2672,2.2672,2.26692,2.26692,18564947.0
2007-04-10 07:59:00,2.2668,2.2668,2.26634,2.26634,15961067.0
2007-04-10 08:00:00,2.26633,2.26663,2.26632,2.26663,21474534.0
2007-04-10 08:01:00,2.26666,2.26666,2.26641,2.26641,20870510.0
2007-04-10 08:02:00,2.2661,2.26673,2.2661,2.26632,659482.0
2007-04-10 08:03:00,2.2663,2.26638,2.26612,2.26638,3600374.0
2007-04-10 08:04:00,2.26645,2.26658,2.26636,2.26648,5248871.0
2007-04-10 08:05:00,2.26663,2.26689,2.26663,2.26664,1590587.0
2007-04-10 08:06:00,2.26674,2.26707,2.26674,2.2669,5846830.0
2007-04-10 08:07:00,2.26688,2.26703,2.26563,2.26563,2888640.0
2007-04-10 08:08:00,2.26713,2.26744,2.26713,2.26743,6580952.0
2007-04-10 08:09:00,2.26736,2.26736,2.26693,2.26701,54344854.0
2007-04-10 08:10:00,2.26694,2.26705,2.26694,2.26705,10127008.0
2007-04-10 08:11:00,2.26714,2.2672,2.26671,2.26714,10712435.0
2007-04-10 08:12:00,2.26705,2.26705,2.26681,2.26687,2935761.0
2007-04-10 08:13:00,2.26676,2.26676,2.26659,2.26663,23700585.0
2007-04-10 08:14:00,2.26672,2.26685,2.26672,2.26683,2143460.0
2007-04-10 08:15:00,2.26701,2.26744,2.26701,2.26744,10863491.0
2007-04-10 08:16:00,2.26741,2.26767,2.26741,2.26767,1488353.0
2007-04-10 08:17:00,2.26766,2.26772,2.26755,2.26772,17148613.0
2007-04-10 08:18:00,2.26775,2.26775,2.26756,2.26768,28215510.0
2007-04-10 08:19:00,2.2677,2.26801,2.2677,2.26781,5793102.0
2007-04-10 08:20:00,2.26784,2.26814,2.26784,2.26814,2802521.0
2007-04-10 08:21:00,2.26815,2.26829,2.26796,2.26814,3372009.0
2007-04-10 08:22:00,2.26813,2.26813,2.268,2.26809,1041068.0
2007-04-10 08:23:00,2.26814,2.26816,2.26808,2.26814,2849834.0
2007-04-10 08:24:00,2.26798,2.26806,2.26791,2.26791,4758778.0
2007-04-10 08:25:00,2.26794,2.26797,2.26785,2.2679,3856014.0
2007-04-10 08:26:00,2.26801,2.26816,2.26796,2.26796,6879297.0
2007-04-10 08:27:00,2.26801,2.2683,2.26801,2.2683,5383250.0
2007-04-10 08:28:00,2.26833,2.26833,2.26815,2.26826,1443703.0
2007-04-10 08:29:00,2.26828,2.26828,2.26806,2.26806,1925249.0
2007-04-10 08:30:00,2.26797,2.26797,2.2678,2.26784,29438472.0
2007-04-10 08:31:00,2.26785,2.26795,2.26785,2.26786,9932813.0
2007-04-10 08:32:00,2.26777,2.26777,2.26743,2.26743,2266426.0
2007-04-10 08:33:00,2.26747,2.2675,2.26735,2.26737,6714567.0
2007-04-10 08:34:00,2.26746,2.26759,2.26736,2.26736,9796293.0
2007-04-10 08:35:00,2.26677,2.26728,2.26677,2.26724,1679590.0
2007-04-10 08:36:00,2.26713,2.26713,2.26673,2.26673,13602519.0
2007-04-10 08:37:00,2.26674,2.26674,2.26654,2.26654,4060087.0
2007-04-10 08:38:00,2.26651,2.26651,2.26614,2.26651,3862482.0
2007-04-10 08:39:00,2.26651,2.26652,2.26638,2.26638,3800281.0
2007-04-10 08:40:00,2.26641,2.26646,2.26629,2.26639,3158666.0
2007-04-10 08:41:00,2.2665,2.26674,2.2665,2.26674,3836474.0
2007-04-10 08:42:00,2.26667,2.26667,2.26604,2.26604,11748196.0
2007-04-10 08:43:00,2.26586,2.26603,2.26558,2.26603,2936374.0
2007-04-10 08:44:00,2.26617,2.26638,2.26595,2.26638,16588926.0
2007-04-10 08:45:00,2.26647,2.26657,2.26647,2.26653,428571.0
2007-04-10 08:46:00,2.26667,2.267,2.26659,2.267,982333.0
2007-04-10 08:47:00,2.26708,2.26714,2.2669,2.2669,10725475.0
2007-04-10 08:48:00,2.26703,2.26726,2.26703,2.26726,645726.0
2007-04-10 08:49:00,2.26733,2.26733,2.26721,2.26723,6312506.0
2007-04-10 08:50:00,2.26715,2.26715,2.26698,2.26698,2907423.0
2007-04-10 08:51:00,2.26689,2.26694,2.26653,2.26653,4005393.0
2007-04-10 08:52:00,2.2666,2.26677,2.26659,2.26659,983892.0
2007-04-10 08:53:00,2.26657,2.26736,2.26657,2.26729,4761390.0
2007-04-10 08:54:00,2.26747,2.26751,2.26738,2.26751,6621890.0
2007-04-10 08:55:00,2.26735,2.26751,2.26731,2.26743,7370682.0
2007-04-10 08:56:00,2.26731,2.26731,2.26718,2.26728,3064362.0
2007-04-10 08:57:00,2.26722,2.26761,2.26722,2.26756,3917082.0
2007-04-10 08:58:00,2.26766,2.26779,2.26766,2.26768,157069.0
2007-04-10 08:59:00,2.26783,2.26801,2.26772,2.26801,10093092.0
2007-04-10 09:00:00,2.26819,2.26906,2.26819,2.26906,1379886.0
2007-04-10 09:01:00,2.26916,2.26974,2.26916,2.26974,12748502.0
2007-04-10 09:02:00,2.26985,2.27001,2.2698,2.27001,12960850.0
2007-04-10 09:03:00,2.27004,2.27015,2.26983,2.26992,6900978.0
2007-04-10 09:04:00,2.26989,2.26999,2.26977,2.26999,2738172.0
2007-04-10 09:05:00,2.26983,2.27013,2.26983,2.26988,2207974.0
2007-04-10 09:06:00,2.26983,2.2699,2.26971,2.26979,15482098.0
2007-04-10 09:07:00,2.2698,2.26987,2.26973,2.2698,8132687.0
2007-04-10 09:08:00,2.26981,2.26997,2.26977,2.26983,27432336.0
2007-04-10 09:09:00,2.26969,2.26976,2.2696,2.2696,880404.0
2007-04-10 09:10:00,2.26978,2.27006,2.26978,2.26998,13086135.0
2007-04-10 09:11:00,2.26986,2.26998,2.26975,2.26975,2335166.0
2007-04-10 09:12:00,2.26982,2.26992,2.26976,2.2699,1360966.0
2007-04-10 09:13:00,2.27002,2.27002,2.26979,2.26979,13701482.0
2007-04-10 09:14:00,2.26969,2.26969,2.26913,2.26913,6282320.0
2007-04-10 09:15:00,2.26915,2.26932,2.26915,2.26924,10733452.0
2007-04-10 09:16:00,2.26878,2.26903,2.26873,2.26873,2996740.0
2007-04-10 09:17:00,2.2686,2.2686,2.26806,2.26806,6180146.0
2007-04-10 09:18:00,2.26788,2.2681,2.26785,2.2681,1283492.0
2007-04-10 09:19:00,2.26802,2.26802,2.26755,2.26755,3673017.0
2007-04-10 09:20:00,2.26758,2.26758,2.26738,2.26738,2237667.0
2007-04-10 09:21:00,2.26731,2.26734,2.26708,2.26708,2417771.0
2007-04-10 09:22:00,2.26701,2.26702,2.26677,2.26678,618345.0
2007-04-10 09:23:00,2.26663,2.26663,2.26628,2.26628,6914740.0
2007-04-10 09:24:00,2.26605,2.26605,2.2659,2.266,10491899.0
2007-04-10 09:25:00,2.2658,2.26619,2.26579,2.26619,3464455.0
2007-04-10 09:26:00,2.26615,2.26627,2.26612,2.26612,6881859.0
2007-04-10 09:27:00,2.26617,2.26617,2.266,2.266,2330623.0
2007-04-10 09:28:00,2.26589,2.26589,2.26484,2.26484,2874298.0
2007-04-10 09:29:00,2.26469,2.26469,2.26451,2.26457,16393043.0
2007-04-10 09:30:00,2.26456,2.26456,2.26432,2.26432,9279708.0
2007-04-10 09:31:00,2.26444,2.26459,2.26444,2.26452,4418666.0
2007-04-10 09:32:00,2.26471,2.26471,2.26454,2.26454,3969644.0
2007-04-10 09:33:00,2.26445,2.26445,2.26419,2.26419,4002158.0
2007-04-10 09:34:00,2.26424,2.26424,2.26398,2.26398,2827828.0
2007-04-10 09:35:00,2.26401,2.26408,2.26391,2.26405,3875874.0
2007-04-10 09:36:00,2.2641,2.26459,2.2641,2.26459,18647897.0
2007-04-10 09:37:00,2.26442,2.26467,2.26442,2.26444,15188928.0
2007-04-10 09:38:00,2.26447,2.2647,2.26444,2.26457,21467204.0
2007-04-10 09:39:00,2.26479,2.26503,2.26473,2.26503,8651820.0
2007-04-10 09:40:00,2.26493,2.26559,2.26493,2.26559,20256910.0
2007-04-10 09:41:00,2.26552,2.26618,2.26552,2.26613,5990855.0
2007-04-10 09:42:00,2.266,2.26605,2.2659,2.2659,4549210.0
2007-04-10 09:43:00,2.26574,2.26574,2.26538,2.26569,8997642.0
2007-04-10 09:44:00,2.26584,2.26593,2.26568,2.26581,4947684.0
2007-04-10 09:45:00,2.26582,2.26582,2.26562,2.26563,4651595.0
2007-04-10 09:46:00,2.26548,2.26549,2.26518,2.26519,18335066.0
2007-04-10 09:47:00,2.26506,2.26506,2.26462,2.26495,1445036.0
2007-04-10 09:48:00,2.26516,2.26527,2.26495,2.26495,20000399.0
2007-04-10 09:49:00,2.26494,2.26501,2.26488,2.26498,1590382.0
2007-04-10 09:50:00,2.26485,2.26491,2.26467,2.26467,5288573.0
2007-04-10 09:51:00,2.26474,2.26476,2.26443,2.26443,29845083.0
2007-04-10 09:52:00,2.26431,2.26431,2.26361,2.26364,4319427.0
2007-04-10 09:53:00,2.26369,2.26389,2.26369,2.26389,4760837.0
2007-04-10 09:54:00,2.2639,2.26399,2.26388,2.26388,5024602.0
2007-04-10 09:55:00,2.2638,2.2638,2.26352,2.26352,10222977.0
2007-04-10 09:56:00,2.26363,2.26383,2.26362,2.26378,1271132.0
2007-04-10 09:57:00,2.26381,2.264,2.26381,2.26398,16835275.0
2007-04-10 09:58:00,2.26392,2.26392,2.26375,2.26383,1485058.0
2007-04-10 09:59:00,2.26383,2.26394,2.26379,2.26379,1389380.0
2007-04-10 10:00:00,2.26373,2.26451,2.26373,2.26451,3760009.0
2007-04-10 10:01:00,2.26451,2.26472,2.26447,2.26471,12673397.0
2007-04-10 10:02:00,2.26476,2.26491,2.26476,2.26487,11096774.0
2007-04-10 10:03:00,2.26482,2.26491,2.26328,2.26491,4257597.0
2007-04-10 10:04:00,2.26491,2.26491,2.26464,2.26464,1907241.0
2007-04-10 10:05:00,2.26468,2.26468,2.26452,2.26453,1261081.0
2007-04-10 10:06:00,2.26436,2.26436,2.26408,2.26431,5721950.0
2007-04-10 10:07:00,2.26433,2.26445,2.26433,2.26439,659335.0
2007-04-10 10:08:00,2.26456,2.26478,2.26451,2.26478,655449.0
2007-04-10 10:09:00,2.2648,2.26511,2.2648,2.2651,18348036.0
2007-04-10 10:10:00,2.26511,2.26528,2.26511,2.26522,2024233.0
2007-04-10 10:11:00,2.26537,2.26555,2.2651,2.26555,5653274.0
2007-04-10 10:12:00,2.26555,2.26573,2.26548,2.26571,8324472.0
2007-04-10 10:13:00,2.26574,2.26607,2.26574,2.26607,3917668.0
2007-04-10 10:14:00,2.26586,2.26586,2.26544,2.26544,9311885.0
2007-04-10 10:15:00,2.26551,2.26553,2.26505,2.26545,15638825.0
2007-04-10 10:16:00,2.26563,2.26603,2.26563,2.26603,785546.0
2007-04-10 10:17:00,2.26617,2.2663,2.26617,2.26619,6707403.0
2007-04-10 10:18:00,2.26617,2.26664,2.26617,2.26651,1549755.0
2007-04-10 10:19:00,2.26634,2.26673,2.26631,2.26673,3955947.0
2007-04-10 10:20:00,2.26672,2.26702,2.2667,2.2667,363002.0
2007-04-10 10:21:00,2.2665,2.2665,2.26627,2.26638,4897693.0
2007-04-10 10:22:00,2.26642,2.26665,2.26619,2.26665,788480.0
2007-04-10 10:23:00,2.26645,2.26659,2.26602,2.26659,11141937.0
2007-04-10 10:24:00,2.26634,2.26635,2.26588,2.26588,12188938.0
2007-04-10 10:25:00,2.26579,2.26579,2.26566,2.26566,3194267.0
2007-04-10 10:26:00,2.26585,2.26597,2.26585,2.26597,4236009.0
2007-04-10 10:27:00,2.26578,2.26585,2.26565,2.26565,4857873.0
2007-04-10 10:28:00,2.26564,2.26571,2.26537,2.2654,701617.0
2007-04-10 10:29:00,2.2653,2.26547,2.26518,2.26518,13165836.0
2007-04-10 10:30:00,2.26519,2.26519,2.26488,2.26496,1904206.0
2007-04-10 10:31:00,2.26499,2.26551,2.26499,2.26539,4724675.0
2007-04-10 10:32:00,2.26554,2.26588,2.26552,2.26582,5908214.0
2007-04-10 10:33:00,2.26562,2.26562,2.26538,2.2655,15971906.0
2007-04-10 10:34:00,2.26553,2.26562,2.26543,2.26543,2226680.0
2007-04-10 10:35:00,2.26557,2.26586,2.26554,2.26586,8969126.0
2007-04-10 10:36:00,2.26588,2.26622,2.26588,2.26615,1155382.0
2007-04-10 10:37:00,2.26627,2.26676,2.26627,2.26669,13000719.0
2007-04-10 10:38:00,2.26664,2.26664,2.26635,2.26648,11149788.0
2007-04-10 10:39:00,2.26643,2.26643,2.26623,2.26641,2393597.0
2007-04-10 10:40:00,2.2664,2.26699,2.2664,2.26699,2920774.0
2007-04-10 10:41:00,2.26707,2.26748,2.26698,2.26748,429395.0
2007-04-10 10:42:00,2.26731,2.2674,2.26702,2.2674,10549765.0
2007-04-10 10:43:00,2.26743,2.26779,2.26743,2.26762,6138302.0
2007-04-10 10:44:00,2.26746,2.26779,2.26746,2.26779,4029573.0
2007-04-10 10:45:00,2.26788,2.26838,2.26788,2.26831,21744270.0
2007-04-10 10:46:00,2.26826,2.26826,2.26821,2.26821,4552424.0
2007-04-10 10:47:00,2.26818,2.26818,2.26785,2.26796,1526604.0
2007-04-10 10:48:00,2.26791,2.26791,2.26769,2.26772,4569461.0
2007-04-10 10:49:00,2.26755,2.26755,2.26728,2.26736,7764506.0
2007-04-10 10:50:00,2.26745,2.26763,2.26744,2.2676,4408878.0
2007-04-10 10:51:00,2.26757,2.26768,2.26744,2.26765,2441343.0
2007-04-10 10:52:00,2.26757,2.26757,2.26739,2.26739,18592338.0
2007-04-10 10:53:00,2.26741,2.2676,2.26739,2.26757,18025142.0
2007-04-10 10:54:00,2.26776,2.26786,2.26776,2.26781,3078866.0
2007-04-10 10:55:00,2.26764,2.26764,2.26719,2.26719,1939993.0
2007-04-10 10:56:00,2.26715,2.26716,2.26674,2.26674,2480380.0
2007-04-10 10:57:00,2.26688,2.26707,2.26688,2.26707,5689948.0
2007-04-10 10:58:00,2.26703,2.26777,2.26703,2.26777,7626755.0
2007-04-10 10:59:00,2.26776,2.26791,2.26745,2.26745,17228812.0
2007-04-10 11:00:00,2.26736,2.26745,2.26729,2.26729,194685.0
2007-04-10 11:01:00,2.2674,2.26774,2.2674,2.26763,6299038.0
2007-04-10 11:02:00,2.26744,2.26749,2.26736,2.26746,14021607.0
2007-04-10 11:03:00,2.26743,2.26745,2.26727,2.26727,4518911.0
2007-04-10 11:04:00,2.26734,2.26737,2.26693,2.26694,2350696.0
2007-04-10 11:05:00,2.26681,2.26686,2.26652,2.26652,32760849.0
2007-04-10 11:06:00,2.26665,2.26665,2.2664,2.2664,1930714.0
2007-04-10 11:07:00,2.26642,2.26642,2.26556,2.26556,8281732.0
2007-04-10 11:08:00,2.26551,2.26551,2.26322,2.26322,684798.0
2007-04-10 11:09:00,2.26463,2.26482,2.26463,2.26477,1583087.0
2007-04-10 11:10:00,2.26469,2.26494,2.26469,2.26494,19512982.0
2007-04-10 11:11:00,2.26498,2.26559,2.26498,2.26559,2775808.0
2007-04-10 11:12:00,2.26577,2.26607,2.26577,2.26607,13891475.0
2007-04-10 11:13:00,2.26618,2.2664,2.26618,2.26629,14676550.0
2007-04-10 11:14:00,2.26622,2.26629,2.2659,2.26629,1932706.0
2007-04-10 11:15:00,2.26642,2.26675,2.26642,2.26675,3675044.0
2007-04-10 11:16:00,2.26694,2.26708,2.26694,2.26701,3715005.0
2007-04-10 11:17:00,2.26708,2.2672,2.26689,2.2672,4405783.0
2007-04-10 11:18:00,2.26723,2.26723,2.26705,2.2672,4342322.0
2007-04-10 11:19:00,2.26729,2.26742,2.26722,2.26742,14883856.0
2007-04-10 11:20:00,2.26756,2.26794,2.26756,2.26787,12202205.0
2007-04-10 11:21:00,2.26779,2.26789,2.26779,2.26789,6672607.0
2007-04-10 11:22:00,2.2681,2.26849,2.2681,2.26849,1030179.0
2007-04-10 11:23:00,2.26855,2.26855,2.26835,2.26835,6976716.0
2007-04-10 11:24:00,2.2683,2.2685,2.26825,2.26835,12190642.0
2007-04-10 11:25:00,2.26837,2.26844,2.26823,2.26832,744175.0
2007-04-10 11:26:00,2.26835,2.26845,2.26807,2.26807,1945891.0
2007-04-10 11:27:00,2.26776,2.26789,2.26776,2.26777,3886639.0
2007-04-10 11:28:00,2.26759,2.26759,2.26719,2.26719,1115328.0
2007-04-10 11:29:00,2.26728,2.26735,2.26718,2.26735,3647406.0
2007-04-10 11:30:00,2.26747,2.26757,2.26728,2.26734,9951278.0
2007-04-10 11:31:00,2.26727,2.26727,2.26681,2.26681,1623402.0
2007-04-10 11:32:00,2.26692,2.26706,2.26679,2.26699,792328.0
2007-04-10 11:33:00,2.26719,2.26762,2.26719,2.26757,8327327.0
2007-04-10 11:34:00,2.26752,2.26752,2.26745,2.26748,4652910.0
2007-04-10 11:35:00,2.26759,2.26778,2.26757,2.26774,7997067.0
2007-04-10 11:36:00,2.2677,2.26774,2.26751,2.26751,1232547.0
2007-04-10 11:37:00,2.26743,2.26753,2.26735,2.26743,4543468.0
2007-04-10 11:38:00,2.26731,2.26744,2.26727,2.2673,32179888.0
2007-04-10 11:39:00,2.26715,2.26715,2.26691,2.26715,5224515.0
2007-04-10 11:40:00,2.26738,2.26758,2.26738,2.26744,1665598.0
2007-04-10 11:41:00,2.26746,2.26754,2.26744,2.26744,16364688.0
2007-04-10 11:42:00,2.26768,2.26792,2.26767,2.26792,3121192.0
2007-04-10 11:43:00,2.26797,2.26797,2.26728,2.26728,7994077.0
2007-04-10 11:44:00,2.26713,2.26713,2.26653,2.26653,2714810.0
2007-04-10 11:45:00,2.26669,2.26669,2.26651,2.26651,18366686.0
2007-04-10 11:46:00,2.26634,2.26645,2.26621,2.26621,554785.0
2007-04-10 11:47:00,2.26604,2.26604,2.26584,2.26584,7399261.0
2007-04-10 11:48:00,2.26565,2.26568,2.26542,2.26552,10142628.0
2007-04-10 11:49:00,2.26546,2.26546,2.2652,2.2652,6621840.0
2007-04-10 11:50:00,2.26513,2.26513,2.26495,2.26496,7419327.0
2007-04-10 11:51:00,2.26489,2.26489,2.2646,2.2646,5420066.0
2007-04-10 11:52:00,2.26462,2.26462,2.26435,2.26435,645846.0
2007-04-10 11:53:00,2.26441,2.26441,2.26415,2.26415,14272617.0
2007-04-10 11:54:00,2.26407,2.26417,2.26393,2.26402,13313999.0
2007-04-10 11:55:00,2.26392,2.26396,2.26372,2.26372,3232227.0
2007-04-10 11:56:00,2.26372,2.26372,2.26361,2.26361,23886971.0
2007-04-10 11:57:00,2.26354,2.26356,2.26322,2.26356,14936202.0
2007-04-10 11:58:00,2.26348,2.26374,2.26348,2.2637,3192043.0
2007-04-10 11:59:00,2.26382,2.26391,2.26382,2.26386,2680923.0
2007-04-10 12:00:00,2.26379,2.26379,2.2636,2.2636,31723728.0
2007-04-10 12:01:00,2.26372,2.26377,2.26361,2.26369,20029390.0
2007-04-10 12:02:00,2.26366,2.26367,2.26356,2.26358,7117572.0
2007-04-10 12:03:00,2.2636,2.26382,2.26236,2.26236,10010859.0
2007-04-10 12:04:00,2.26369,2.26369,2.2632,2.26338,3411737.0
2007-04-10 12:05:00,2.26315,2.26346,2.26315,2.26332,8719848.0
2007-04-10 12:06:00,2.2633,2.26335,2.26317,2.26323,1313408.0
2007-04-10 12:07:00,2.26325,2.26325,2.26299,2.26319,26943205.0
2007-04-10 12:08:00,2.26326,2.26344,2.26314,2.26343,4328963.0
2007-04-10 12:09:00,2.26331,2.26353,2.26331,2.26353,4398932.0
2007-04-10 12:10:00,2.26356,2.2636,2.26348,2.26352,1295727.0
2007-04-10 12:11:00,2.26355,2.26375,2.26355,2.26371,8796425.0
2007-04-10 12:12:00,2.26369,2.26382,2.26366,2.26367,1386606.0
2007-04-10 12:13:00,2.2638,2.26395,2.2638,2.26395,2568925.0
2007-04-10 12:14:00,2.26399,2.26407,2.26374,2.26374,3677136.0
2007-04-10 12:15:00,2.26366,2.26366,2.26334,2.26336,28307656.0
2007-04-10 12:16:00,2.26344,2.26352,2.26338,2.26352,3832554.0
2007-04-10 12:17:00,2.26352,2.26352,2.26332,2.26342,7548757.0
2007-04-10 12:18:00,2.2632,2.2632,2.26286,2.26286,1373202.0
2007-04-10 12:19:00,2.26289,2.26291,2.26262,2.26291,10758440.0
2007-04-10 12:20:00,2.26283,2.26314,2.26283,2.26314,24666180.0
2007-04-10 12:21:00,2.26321,2.2634,2.26297,2.2634,11954163.0
2007-04-10 12:22:00,2.26338,2.26338,2.26314,2.26314,3140214.0
2007-04-10 12:23:00,2.26315,2.26335,2.26315,2.26325,2721176.0
2007-04-10 12:24:00,2.26313,2.26315,2.26287,2.26315,3388214.0
2007-04-10 12:25:00,2.2632,2.26322,2.26296,2.26322,894564.0
2007-04-10 12:26:00,2.26327,2.26343,2.26327,2.26328,22949281.0
2007-04-10 12:27:00,2.26344,2.26345,2.26306,2.26306,8136514.0
2007-04-10 12:28:00,2.26352,2.26383,2.26352,2.26383,486615.0
2007-04-10 12:29:00,2.26393,2.2641,2.26388,2.26388,5114814.0
2007-04-10 12:30:00,2.26387,2.26387,2.26363,2.26363,5310591.0
2007-04-10 12:31:00,2.26353,2.26353,2.26337,2.26343,1510776.0
2007-04-10 12:32:00,2.26335,2.26335,2.26315,2.26315,10297879.0
2007-04-10 12:33:00,2.26325,2.26325,2.26303,2.26303,6237113.0
2007-04-10 12:34:00,2.26296,2.26306,2.26283,2.26303,7862276.0
2007-04-10 12:35:00,2.263,2.263,2.26264,2.26264,3437482.0
2007-04-10 12:36:00,2.26246,2.26252,2.26221,2.26221,39203783.0
2007-04-10 12:37:00,2.2621,2.2621,2.26147,2.26147,10961634.0
2007-04-10 12:38:00,2.26159,2.26198,2.26159,2.26198,999015.0
2007-04-10 12:39:00,2.26216,2.26273,2.26216,2.26273,8507744.0
2007-04-10 12:40:00,2.2629,2.26316,2.2629,2.26316,1227344.0
2007-04-10 12:41:00,2.26335,2.26343,2.26323,2.26323,8326801.0
2007-04-10 12:42:00,2.26317,2.26317,2.26288,2.26288,6645941.0
2007-04-10 12:43:00,2.26286,2.26301,2.26285,2.26295,2583268.0
2007-04-10 12:44:00,2.26282,2.26285,2.26265,2.26273,1512329.0
2007-04-10 12:45:00,2.26282,2.26286,2.26268,2.26286,5615526.0
2007-04-10 12:46:00,2.26294,2.26323,2.26294,2.26323,3948092.0
2007-04-10 12:47:00,2.26322,2.26328,2.26302,2.26302,3720286.0
2007-04-10 12:48:00,2.26273,2.2633,2.26245,2.2633,5569143.0
2007-04-10 12:49:00,2.2634,2.26348,2.26323,2.26323,1026160.0
2007-04-10 12:50:00,2.26308,2.26368,2.26308,2.26358,3365149.0
2007-04-10 12:51:00,2.26353,2.26353,2.26312,2.26339,1039246.0
2007-04-10 12:52:00,2.26332,2.26333,2.26311,2.26311,11448532.0
2007-04-10 12:53:00,2.26295,2.26305,2.26278,2.26288,6734619.0
2007-04-10 12:54:00,2.2628,2.26282,2.26226,2.26262,6083504.0
2007-04-10 12:55:00,2.26245,2.26253,2.2624,2.2624,2881916.0
2007-04-10 12:56:00,2.26235,2.26235,2.26191,2.26191,13968689.0
2007-04-10 12:57:00,2.26201,2.26229,2.26201,2.26229,2868695.0
2007-04-10 12:58:00,2.26232,2.26252,2.26232,2.26247,6264230.0
2007-04-10 12:59:00,2.26235,2.26235,2.26185,2.26185,2343053.0
2007-04-10 13:00:00,2.26189,2.2625,2.26189,2.2625,1128458.0
2007-04-10 13:01:00,2.26214,2.26256,2.26214,2.26233,5540734.0
2007-04-10 13:02:00,2.2625,2.26251,2.26242,2.26251,13496588.0
2007-04-10 13:03:00,2.26247,2.26252,2.26234,2.26239,4380277.0
2007-04-10 13:04:00,2.26239,2.26258,2.26237,2.26256,3102645.0
2007-04-10 13:05:00,2.26288,2.26302,2.26286,2.26289,5507332.0
2007-04-10 13:06:00,2.26265,2.26267,2.26248,2.26248,3050408.0
2007-04-10 13:07:00,2.26261,2.26276,2.26243,2.26276,6021507.0
2007-04-10 13:08:00,2.26272,2.2628,2.26267,2.26276,2636031.0
2007-04-10 13:09:00,2.26255,2.26299,2.26255,2.26299,9373740.0
2007-04-10 13:10:00,2.26306,2.26331,2.26306,2.26331,20378679.0
2007-04-10 13:11:00,2.26334,2.26334,2.26311,2.26311,2637990.0
2007-04-10 13:12:00,2.26299,2.26299,2.26251,2.26251,5704383.0
2007-04-10 13:13:00,2.26264,2.26271,2.26263,2.26266,4324795.0
2007-04-10 13:14:00,2.26275,2.26279,2.26268,2.2627,602232.0
2007-04-10 13:15:00,2.26262,2.26293,2.26256,2.26293,14630697.0
2007-04-10 13:16:00,2.26295,2.2633,2.26295,2.2633,11372480.0
2007-04-10 13:17:00,2.26316,2.26362,2.26316,2.26362,5772403.0
2007-04-10 13:18:00,2.26372,2.26381,2.26362,2.2638,7229623.0
2007-04-10 13:19:00,2.26382,2.26382,2.2633,2.2633,2974241.0
2007-04-10 13:20:00,2.2634,2.26361,2.2634,2.26361,4694187.0
2007-04-10 13:21:00,2.26356,2.26358,2.26344,2.26348,5815998.0
2007-04-10 13:22:00,2.26348,2.26348,2.26316,2.26316,6058946.0
2007-04-10 13:23:00,2.2631,2.2631,2.26269,2.26303,7384394.0
2007-04-10 13:24:00,2.26309,2.2631,2.26294,2.26297,567559.0
2007-04-10 13:25:00,2.26315,2.26367,2.26315,2.26367,8525830.0
2007-04-10 13:26:00,2.26362,2.26379,2.26362,2.26366,3335780.0
2007-04-10 13:27:00,2.26371,2.26404,2.26371,2.26404,18007446.0
2007-04-10 13:28:00,2.26406,2.2641,2.26394,2.2641,18764091.0
2007-04-10 13:29:00,2.26413,2.26419,2.264,2.26419,6296416.0
2007-04-10 13:30:00,2.26425,2.2644,2.26425,2.2644,3020245.0
2007-04-10 13:31:00,2.26442,2.26442,2.26417,2.26431,29619675.0
2007-04-10 13:32:00,2.26428,2.26444,2.2642,2.26425,4162611.0
2007-04-10 13:33:00,2.26427,2.26435,2.26398,2.26425,11323423.0
2007-04-10 13:34:00,2.26397,2.26464,2.26397,2.26464,1943413.0
2007-04-10 13:35:00,2.26483,2.26523,2.26483,2.26523,3008939.0
2007-04-10 13:36:00,2.26519,2.26542,2.26519,2.26533,1352841.0
2007-04-10 13:37:00,2.26526,2.26536,2.26482,2.26482,11637267.0
2007-04-10 13:38:00,2.26516,2.26516,2.26482,2.26482,9719165.0
2007-04-10 13:39:00,2.26471,2.26471,2.26444,2.26446,961509.0
2007-04-10 13:40:00,2.26478,2.26521,2.26478,2.26521,3662546.0
2007-04-10 13:41:00,2.26524,2.2653,2.26509,2.26524,2925324.0
2007-04-10 13:42:00,2.26533,2.26548,2.26533,2.2654,3088320.0
2007-04-10 13:43:00,2.26535,2.26535,2.26506,2.2653,767539.0
2007-04-10 13:44:00,2.26527,2.26562,2.26527,2.26562,3909607.0
2007-04-10 13:45:00,2.26576,2.26594,2.26555,2.26555,5204592.0
2007-04-10 13:46:00,2.26563,2.26578,2.2656,2.2656,6136921.0
2007-04-10 13:47:00,2.26566,2.26566,2.26533,2.26533,3005131.0
2007-04-10 13:48:00,2.26536,2.26555,2.26534,2.26555,2378141.0
2007-04-10 13:49:00,2.26559,2.26588,2.26556,2.2658,11736700.0
2007-04-10 13:50:00,2.26595,2.26618,2.26584,2.26618,11145955.0
2007-04-10 13:51:00,2.26626,2.26631,2.26599,2.26599,8916788.0
2007-04-10 13:52:00,2.26598,2.26598,2.2654,2.26574,6166854.0
2007-04-10 13:53:00,2.26569,2.26569,2.26546,2.26546,6328163.0
2007-04-10 13:54:00,2.26548,2.26548,2.26523,2.26527,2016891.0
2007-04-10 13:55:00,2.26525,2.26537,2.26502,2.26537,27516318.0
2007-04-10 13:56:00,2.26537,2.26537,2.26523,2.26525,4439701.0
2007-04-10 13:57:00,2.26527,2.2653,2.26515,2.26521,1397125.0
2007-04-10 13:58:00,2.26513,2.26549,2.26513,2.26549,3719569.0
2007-04-10 13:59:00,2.26558,2.26578,2.26552,2.26578,2039363.0
2007-04-10 14:00:00,2.26587,2.26612,2.26587,2.26611,1734282.0
2007-04-10 14:01:00,2.26608,2.2665,2.26508,2.26625,4649986.0
2007-04-10 14:02:00,2.26616,2.26624,2.26614,2.26624,4213612.0
2007-04-10 14:03:00,2.26634,2.26654,2.26634,2.26648,12793770.0
2007-04-10 14:04:00,2.26653,2.26661,2.26652,2.26661,10014277.0
2007-04-10 14:05:00,2.26663,2.26669,2.26663,2.26663,9091505.0
2007-04-10 14:06:00,2.26664,2.26674,2.26658,2.26658,1023418.0
2007-04-10 14:07:00,2.26659,2.26659,2.2664,2.26648,2183863.0
2007-04-10 14:08:00,2.26657,2.26666,2.26647,2.26651,7103695.0
2007-04-10 14:09:00,2.26649,2.26669,2.2664,2.26667,1586892.0
2007-04-10 14:10:00,2.26673,2.26718,2.26673,2.26718,2168067.0
2007-04-10 14:11:00,2.26714,2.26714,2.2667,2.26679,16529803.0
2007-04-10 14:12:00,2.26673,2.26691,2.26673,2.26691,1397994.0
2007-04-10 14:13:00,2.26696,2.2672,2.26696,2.26703,10343477.0
2007-04-10 14:14:00,2.26719,2.26727,2.26713,2.26713,3890307.0
2007-04-10 14:15:00,2.26694,2.26694,2.26678,2.26683,24610605.0
2007-04-10 14:16:00,2.26691,2.267,2.26687,2.267,2985271.0
2007-04-10 14:17:00,2.26696,2.26724,2.26689,2.26724,5203576.0
2007-04-10 14:18:00,2.26714,2.26725,2.26705,2.26707,2304487.0
2007-04-10 14:19:00,2.26692,2.26692,2.26668,2.26688,8304398.0
2007-04-10 14:20:00,2.26682,2.26688,2.26653,2.26653,9281831.0
2007-04-10 14:21:00,2.26652,2.26652,2.26629,2.26631,5102657.0
2007-04-10 14:22:00,2.26616,2.26622,2.26604,2.26611,3069119.0
2007-04-10 14:23:00,2.26606,2.26606,2.26586,2.2659,20036931.0
2007-04-10 14:24:00,2.26581,2.26581,2.26548,2.26548,2885824.0
2007-04-10 14:25:00,2.26555,2.26555,2.26539,2.26542,918806.0
2007-04-10 14:26:00,2.26538,2.26538,2.26512,2.26512,2162870.0
2007-04-10 14:27:00,2.26507,2.26511,2.26466,2.26481,3426626.0
2007-04-10 14:28:00,2.26473,2.26473,2.26434,2.26442,9606807.0
2007-04-10 14:29:00,2.26432,2.26432,2.26394,2.26404,1489241.0
2007-04-10 14:30:00,2.26402,2.26402,2.26325,2.26325,15279861.0
2007-04-10 14:31:00,2.26321,2.26322,2.26306,2.26306,6163693.0
2007-04-10 14:32:00,2.263,2.26302,2.26265,2.2627,14008051.0
2007-04-10 14:33:00,2.26286,2.26301,2.26286,2.26288,2112831.0
2007-04-10 14:34:00,2.26292,2.26369,2.26292,2.26369,2280987.0
2007-04-10 14:35:00,2.2637,2.26372,2.26363,2.26372,768385.0
2007-04-10 14:36:00,2.26371,2.26378,2.26369,2.26369,3560356.0
2007-04-10 14:37:00,2.26369,2.26375,2.26351,2.26365,4061320.0
2007-04-10 14:38:00,2.26367,2.26372,2.26357,2.26364,599062.0
2007-04-10 14:39:00,2.26369,2.26398,2.26369,2.26398,5367775.0
2007-04-10 14:40:00,2.26407,2.26428,2.26407,2.26428,8280677.0
2007-04-10 14:41:00,2.2643,2.26458,2.26424,2.26439,10149759.0
2007-04-10 14:42:00,2.26439,2.26439,2.26409,2.26409,7311203.0
2007-04-10 14:43:00,2.26411,2.26413,2.26399,2.26399,34351685.0
2007-04-10 14:44:00,2.26403,2.26416,2.26398,2.26404,12368256.0
2007-04-10 14:45:00,2.26412,2.26423,2.26412,2.26423,9622495.0
2007-04-10 14:46:00,2.2641,2.2641,2.26368,2.26368,3476243.0
2007-04-10 14:47:00,2.26374,2.26382,2.26372,2.26381,15457107.0
2007-04-10 14:48:00,2.26381,2.26381,2.26338,2.26338,11588031.0
2007-04-10 14:49:00,2.26338,2.26338,2.26317,2.26329,9383638.0
2007-04-10 14:50:00,2.26339,2.26363,2.26318,2.26356,1240503.0
2007-04-10 14:51:00,2.26345,2.26349,2.26309,2.26337,17571424.0
2007-04-10 14:52:00,2.26341,2.26365,2.26341,2.26365,2639072.0
2007-04-10 14:53:00,2.26375,2.26375,2.26363,2.2637,6254131.0
2007-04-10 14:54:00,2.2637,2.26377,2.26367,2.26375,7356119.0
2007-04-10 14:55:00,2.26381,2.26381,2.26357,2.26367,3322323.0
2007-04-10 14:56:00,2.26368,2.26381,2.2636,2.26381,6344093.0
2007-04-10 14:57:00,2.26382,2.26396,2.26378,2.26381,3800580.0
2007-04-10 14:58:00,2.26376,2.2639,2.26376,2.26377,3775843.0
2007-04-10 14:59:00,2.26367,2.26367,2.26337,2.26337,1675777.0
2007-04-10 15:00:00,2.26333,2.26333,2.26314,2.26328,4811405.0
2007-04-10 15:01:00,2.26343,2.2635,2.26334,2.26348,3778225.0
2007-04-10 15:02:00,2.26357,2.26375,2.26344,2.26375,874077.0
2007-04-10 15:03:00,2.26366,2.2637,2.2634,2.2637,5280742.0
2007-04-10 15:04:00,2.26384,2.26393,2.26383,2.26393,18554960.0
2007-04-10 15:05:00,2.26387,2.26395,2.26372,2.26372,526004.0
2007-04-10 15:06:00,2.2637,2.2639,2.26366,2.2639,3563368.0
2007-04-10 15:07:00,2.26385,2.2639,2.26374,2.26384,2857419.0
2007-04-10 15:08:00,2.26385,2.26385,2.26362,2.26362,13641170.0
2007-04-10 15:09:00,2.26365,2.26365,2.26322,2.26322,13410262.0
2007-04-10 15:10:00,2.26318,2.2633,2.26269,2.2633,6350919.0
2007-04-10 15:11:00,2.26342,2.26347,2.2631,2.26347,5218808.0
2007-04-10 15:12:00,2.26344,2.2635,2.26331,2.26341,24628358.0
2007-04-10 15:13:00,2.2633,2.26332,2.26316,2.2633,1719473.0
2007-04-10 15:14:00,2.26326,2.26327,2.26318,2.2632,2718389.0
2007-04-10 15:15:00,2.26306,2.26306,2.26283,2.26286,2777935.0
2007-04-10 15:16:00,2.2629,2.26297,2.26271,2.26272,2083398.0
2007-04-10 15:17:00,2.26268,2.26268,2.26228,2.26232,7909386.0
2007-04-10 15:18:00,2.26246,2.26276,2.26246,2.26276,2046333.0
2007-04-10 15:19:00,2.26289,2.26312,2.26289,2.26295,2339810.0
2007-04-10 15:20:00,2.2629,2.26297,2.26271,2.26271,31077047.0
2007-04-10 15:21:00,2.26259,2.26259,2.26225,2.26225,6525633.0
2007-04-10 15:22:00,2.26232,2.26238,2.26225,2.26225,1229012.0
2007-04-10 15:23:00,2.26224,2.26239,2.26181,2.26207,4060908.0
2007-04-10 15:24:00,2.26194,2.26207,2.26183,2.26207,963616.0
2007-04-10 15:25:00,2.26217,2.26229,2.26215,2.26218,4439161.0
2007-04-10 15:26:00,2.26232,2.26239,2.26212,2.26239,2336064.0
2007-04-10 15:27:00,2.26103,2.26239,2.26103,2.26236,5657161.0
2007-04-10 15:28:00,2.26256,2.26258,2.26246,2.26254,13290111.0
2007-04-10 15:29:00,2.26255,2.26262,2.26235,2.26243,3634893.0
2007-04-10 15:30:00,2.26235,2.26235,2.26204,2.26204,1351749.0
2007-04-10 15:31:00,2.26203,2.26225,2.26203,2.26222,6963542.0
2007-04-10 15:32:00,2.26244,2.26255,2.26228,2.26245,1839787.0
2007-04-10 15:33:00,2.26248,2.26272,2.26248,2.26272,12316856.0
2007-04-10 15:34:00,2.26277,2.26318,2.26271,2.26318,6191576.0
2007-04-10 15:35:00,2.26339,2.26363,2.26339,2.26339,6914806.0
2007-04-10 15:36:00,2.2633,2.26332,2.26315,2.26317,8417632.0
2007-04-10 15:37:00,2.26321,2.26329,2.26313,2.26324,26954468.0
2007-04-10 15:38:00,2.26327,2.2634,2.26327,2.26336,1593661.0
2007-04-10 15:39:00,2.26339,2.26345,2.26336,2.26341,617574.0
2007-04-10 15:40:00,2.26347,2.26369,2.26347,2.26359,82449187.0
2007-04-10 15:41:00,2.26359,2.26386,2.26359,2.26381,2190858.0
2007-04-10 15:42:00,2.26382,2.26395,2.26379,2.2639,8518976.0
2007-04-10 15:43:00,2.26382,2.26382,2.26346,2.26346,1024771.0
2007-04-10 15:44:00,2.26335,2.26359,2.26335,2.26357,4602698.0
2007-04-10 15:45:00,2.26364,2.26369,2.2635,2.2635,17687462.0
2007-04-10 15:46:00,2.26358,2.26358,2.26295,2.26317,2264409.0
2007-04-10 15:47:00,2.26317,2.26318,2.263,2.26311,3705413.0
2007-04-10 15:48:00,2.26311,2.26312,2.26304,2.26304,3502583.0
2007-04-10 15:49:00,2.26306,2.26309,2.26289,2.26289,2569306.0
2007-04-10 15:50:00,2.263,2.26305,2.26267,2.26295,1183023.0
2007-04-10 15:51:00,2.2628,2.26289,2.26247,2.26279,2960670.0
2007-04-10 15:52:00,2.26289,2.26296,2.26277,2.26285,1802993.0
2007-04-10 15:53:00,2.26303,2.26303,2.26281,2.26281,4043904.0
2007-04-10 15:54:00,2.2627,2.2627,2.26255,2.26266,6538804.0
2007-04-10 15:55:00,2.26251,2.26308,2.26251,2.26308,17671105.0
2007-04-10 15:56:00,2.26322,2.26337,2.26319,2.26337,1591344.0
2007-04-10 15:57:00,2.26332,2.26332,2.263,2.2633,7520528.0
2007-04-10 15:58:00,2.26331,2.26347,2.26327,2.26347,7006337.0
2007-04-10 15:59:00,2.26342,2.2635,2.26332,2.2635,11735315.0
2007-04-10 16:00:00,2.26355,2.26368,2.2633,2.2633,5589409.0
2007-04-10 16:01:00,2.26313,2.26316,2.26304,2.26316,16624540.0
2007-04-10 16:02:00,2.26318,2.26333,2.2631,2.2633,12678609.0
2007-04-10 16:03:00,2.26335,2.26345,2.26309,2.26309,25319463.0
2007-04-10 16:04:00,2.2632,2.2632,2.26288,2.26288,4205501.0
2007-04-10 16:05:00,2.26284,2.26284,2.26268,2.26275,9632015.0
2007-04-10 16:06:00,2.26267,2.26267,2.26254,2.2626,937099.0
2007-04-10 16:07:00,2.26247,2.26247,2.26222,2.26222,910826.0
2007-04-10 16:08:00,2.26222,2.26222,2.26201,2.26203,2219068.0
2007-04-10 16:09:00,2.26205,2.26205,2.26166,2.26196,14444691.0
2007-04-10 16:10:00,2.26194,2.26201,2.26185,2.26198,548796.0
2007-04-10 16:11:00,2.26192,2.26225,2.26192,2.26225,9359573.0
2007-04-10 16:12:00,2.26236,2.2624,2.26231,2.2624,7339755.0
2007-04-10 16:13:00,2.26243,2.26254,2.26233,2.26233,3262331.0
2007-04-10 16:14:00,2.26226,2.26226,2.26191,2.26207,991849.0
2007-04-10 16:15:00,2.26212,2.26233,2.26189,2.26233,2254110.0
2007-04-10 16:16:00,2.26236,2.26244,2.2623,2.2623,34082964.0
2007-04-10 16:17:00,2.2622,2.26221,2.26196,2.26196,33718158.0
2007-04-10 16:18:00,2.26209,2.26218,2.262,2.26218,885218.0
2007-04-10 16:19:00,2.26222,2.26236,2.26199,2.26199,17919116.0
2007-04-10 16:20:00,2.26202,2.2621,2.26167,2.26208,2335167.0
2007-04-10 16:21:00,2.26214,2.26214,2.26202,2.26209,2177384.0
2007-04-10 16:22:00,2.26197,2.26213,2.26187,2.26188,1224760.0
2007-04-10 16:23:00,2.26205,2.26205,2.26194,2.26205,2481295.0
2007-04-10 16:24:00,2.26214,2.26241,2.26214,2.26241,7721506.0
2007-04-10 16:25:00,2.26241,2.26255,2.26236,2.26238,6337318.0
2007-04-10 16:26:00,2.26233,2.26233,2.26204,2.26226,5051199.0
2007-04-10 16:27:00,2.2622,2.26237,2.2622,2.26237,1945625.0
2007-04-10 16:28:00,2.26225,2.26225,2.26185,2.26193,10176517.0
2007-04-10 16:29:00,2.26209,2.26224,2.26206,2.26224,845531.0
2007-04-10 16:30:00,2.26219,2.26257,2.26219,2.26257,2006407.0
2007-04-10 16:31:00,2.26262,2.26282,2.26262,2.26273,13145632.0
2007-04-10 16:32:00,2.26283,2.26304,2.26283,2.26304,2436249.0
2007-04-10 16:33:00,2.26305,2.26312,2.26305,2.26305,6868453.0
2007-04-10 16:34:00,2.26291,2.26313,2.26291,2.26307,2350121.0
2007-04-10 16:35:00,2.26291,2.263,2.26254,2.26254,13222890.0
2007-04-10 16:36:00,2.26248,2.26255,2.26241,2.26253,1222142.0
2007-04-10 16:37:00,2.26257,2.26272,2.26254,2.26258,8295440.0
2007-04-10 16:38:00,2.26264,2.26266,2.26245,2.26245,1949807.0
2007-04-10 16:39:00,2.26247,2.26257,2.26229,2.26257,1901206.0
2007-04-10 16:40:00,2.26252,2.26272,2.2623,2.26242,5973996.0
2007-04-10 16:41:00,2.26243,2.26243,2.2622,2.2622,11957849.0
2007-04-10 16:42:00,2.26207,2.26212,2.26191,2.26199,7071290.0
2007-04-10 16:43:00,2.26183,2.26226,2.26183,2.26226,13235704.0
2007-04-10 16:44:00,2.26229,2.26256,2.26215,2.26215,1933606.0
2007-04-10 16:45:00,2.26203,2.26214,2.26192,2.2621,9230720.0
2007-04-10 16:46:00,2.26214,2.26219,2.26206,2.26219,17459133.0
2007-04-10 16:47:00,2.26223,2.26232,2.26218,2.26229,4435858.0
2007-04-10 16:48:00,2.26238,2.26244,2.26232,2.26239,1170661.0
2007-04-10 16:49:00,2.26229,2.26254,2.26228,2.26249,1248396.0
2007-04-10 16:50:00,2.26257,2.26264,2.26246,2.26264,4160722.0
2007-04-10 16:51:00,2.26252,2.26288,2.26252,2.26288,8213182.0
2007-04-10 16:52:00,2.26291,2.26309,2.26279,2.26309,7549650.0
2007-04-10 16:53:00,2.26315,2.26317,2.263,2.26303,6016623.0
2007-04-10 16:54:00,2.26306,2.26315,2.26305,2.26309,2161384.0
2007-04-10 16:55:00,2.26303,2.26303,2.26277,2.26277,9638159.0
2007-04-10 16:56:00,2.26275,2.26275,2.26256,2.26268,2092452.0
2007-04-10 16:57:00,2.26257,2.26274,2.26257,2.2626,4435100.0
2007-04-10 16:58:00,2.26247,2.26247,2.26194,2.26194,4395152.0
2007-04-10 16:59:00,2.26193,2.26193,2.26158,2.2617,23497220.0
2007-04-10 17:00:00,2.26171,2.26178,2.26159,2.26178,9625928.0
2007-04-10 17:01:00,2.26175,2.26198,2.26175,2.26176,3484453.0
2007-04-10 17:02:00,2.26188,2.26188,2.26172,2.26184,15139379.0
2007-04-10 17:03:00,2.26189,2.26198,2.26182,2.26184,10214170.0
2007-04-10 17:04:00,2.26174,2.26174,2.26137,2.26142,5371195.0
2007-04-10 17:05:00,2.26136,2.26136,2.26111,2.26131,19621556.0
2007-04-10 17:06:00,2.26091,2.26121,2.26091,2.26093,8892059.0
2007-04-10 17:07:00,2.26098,2.26112,2.26098,2.26112,6596799.0
2007-04-10 17:08:00,2.26103,2.26103,2.26067,2.26071,9736725.0
2007-04-10 17:09:00,2.26077,2.26112,2.26077,2.26112,16832250.0
2007-04-10 17:10:00,2.26126,2.26169,2.26126,2.26169,9528488.0
2007-04-10 17:11:00,2.2616,2.2616,2.26105,2.2611,4466375.0
2007-04-10 17:12:00,2.26103,2.26121,2.26091,2.26115,1477149.0
2007-04-10 17:13:00,2.26104,2.26105,2.26035,2.26035,1487914.0
2007-04-10 17:14:00,2.26084,2.26096,2.26072,2.26096,6096993.0
2007-04-10 17:15:00,2.26101,2.26127,2.26091,2.26127,20461042.0
2007-04-10 17:16:00,2.26135,2.26168,2.26134,2.26168,783298.0
2007-04-10 17:17:00,2.26175,2.26224,2.26175,2.26224,6368478.0
2007-04-10 17:18:00,2.26219,2.26219,2.26202,2.26202,4920068.0
2007-04-10 17:19:00,2.26191,2.26191,2.26156,2.26175,7638249.0
2007-04-10 17:20:00,2.26192,2.26222,2.26192,2.26219,14230172.0
2007-04-10 17:21:00,2.2621,2.2621,2.26186,2.26198,7248705.0
2007-04-10 17:22:00,2.26211,2.26211,2.2619,2.26207,3533084.0
2007-04-10 17:23:00,2.26208,2.26208,2.26171,2.26187,8649562.0
2007-04-10 17:24:00,2.26196,2.26206,2.2619,2.26206,2901100.0
2007-04-10 17:25:00,2.26199,2.26199,2.26193,2.26193,3122713.0
2007-04-10 17:26:00,2.26189,2.26216,2.26187,2.26216,7562531.0
2007-04-10 17:27:00,2.26215,2.26215,2.26204,2.26204,3926562.0
2007-04-10 17:28:00,2.26219,2.26231,2.262,2.26227,13622634.0
2007-04-10 17:29:00,2.26231,2.26244,2.26221,2.26243,12960581.0
2007-04-10 17:30:00,2.26248,2.26274,2.26248,2.26271,11041161.0
2007-04-10 17:31:00,2.26279,2.26292,2.26279,2.26282,9219608.0
2007-04-10 17:32:00,2.26288,2.26288,2.26261,2.26261,5806898.0
2007-04-10 17:33:00,2.26253,2.26254,2.26233,2.26233,12478339.0
2007-04-10 17:34:00,2.26222,2.26242,2.26213,2.26242,4206242.0
2007-04-10 17:35:00,2.26248,2.26266,2.26248,2.26263,5577947.0
2007-04-10 17:36:00,2.26257,2.2627,2.26257,2.26269,3207514.0
2007-04-10 17:37:00,2.26268,2.26268,2.26253,2.26253,17215417.0
2007-04-10 17:38:00,2.26254,2.26254,2.26216,2.2624,4850767.0
2007-04-10 17:39:00,2.26238,2.26238,2.26218,2.26218,7976670.0
2007-04-10 17:40:00,2.262,2.26219,2.26162,2.26219,33083611.0
2007-04-10 17:41:00,2.26231,2.26248,2.26225,2.26241,26698838.0
2007-04-10 17:42:00,2.26252,2.26267,2.26252,2.26261,7817563.0
2007-04-10 17:43:00,2.26251,2.26252,2.26215,2.26215,808644.0
2007-04-10 17:44:00,2.26209,2.26215,2.26206,2.26215,9914766.0
2007-04-10 17:45:00,2.26215,2.26259,2.26215,2.26259,3985016.0
2007-04-10 17:46:00,2.26264,2.26276,2.2625,2.2625,5263340.0
2007-04-10 17:47:00,2.26258,2.26259,2.26239,2.26239,8189055.0
2007-04-10 17:48:00,2.26236,2.26236,2.26084,2.2622,28774163.0
2007-04-10 17:49:00,2.26209,2.26218,2.26205,2.26206,13946545.0
2007-04-10 17:50:00,2.26195,2.26207,2.26191,2.26205,860400.0
2007-04-10 17:51:00,2.262,2.26216,2.262,2.26202,5628997.0
2007-04-10 17:52:00,2.2621,2.26239,2.26209,2.26239,5722448.0
2007-04-10 17:53:00,2.26246,2.26269,2.26234,2.26269,442204.0
2007-04-10 17:54:00,2.26274,2.26284,2.26239,2.26284,3287480.0
2007-04-10 17:55:00,2.26276,2.26277,2.26254,2.26261,12167052.0
2007-04-10 17:56:00,2.26251,2.26255,2.26234,2.26234,2154368.0
2007-04-10 17:57:00,2.26235,2.26248,2.26233,2.26248,11122581.0
2007-04-10 17:58:00,2.26212,2.26257,2.26212,2.26254,2872483.0
2007-04-10 17:59:00,2.26258,2.26299,2.26258,2.26299,4751578.0
2007-04-10 18:00:00,2.26294,2.26316,2.26288,2.26316,2399549.0
2007-04-10 18:01:00,2.26319,2.26327,2.26304,2.26327,17159850.0
2007-04-10 18:02:00,2.26341,2.26369,2.26341,2.26343,11053340.0
2007-04-10 18:03:00,2.26352,2.26371,2.26352,2.26358,2042006.0
2007-04-10 18:04:00,2.26381,2.26398,2.26381,2.26394,14094398.0
2007-04-10 18:05:00,2.2639,2.2639,2.26368,2.26385,4392329.0
2007-04-10 18:06:00,2.26392,2.26411,2.26384,2.26384,4395694.0
2007-04-10 18:07:00,2.26374,2.26374,2.26346,2.26359,35009918.0
2007-04-10 18:08:00,2.26355,2.26355,2.26341,2.26343,17959879.0
2007-04-10 18:09:00,2.26338,2.26348,2.26329,2.26348,13437821.0
2007-04-10 18:10:00,2.26328,2.26342,2.26322,2.26342,1063576.0
2007-04-10 18:11:00,2.2635,2.26355,2.26342,2.26347,2136207.0
2007-04-10 18:12:00,2.26337,2.26337,2.26291,2.26291,7733058.0
2007-04-10 18:13:00,2.26278,2.26281,2.26261,2.26277,28672098.0
2007-04-10 18:14:00,2.26274,2.26277,2.26259,2.26266,16899608.0
2007-04-10 18:15:00,2.2626,2.2626,2.26231,2.26241,23369767.0
2007-04-10 18:16:00,2.26239,2.26258,2.26239,2.26246,4605024.0
2007-04-10 18:17:00,2.26259,2.26265,2.26228,2.26228,4778562.0
2007-04-10 18:18:00,2.26228,2.2623,2.26222,2.26223,2157770.0
2007-04-10 18:19:00,2.26176,2.26225,2.26176,2.26225,13139308.0
2007-04-10 18:20:00,2.26223,2.26223,2.26182,2.26182,6109725.0
2007-04-10 18:21:00,2.26182,2.26182,2.26154,2.26161,20585271.0
2007-04-10 18:22:00,2.26183,2.2621,2.26183,2.2621,16323965.0
2007-04-10 18:23:00,2.26214,2.26222,2.26211,2.26219,953106.0
2007-04-10 18:24:00,2.26228,2.26236,2.26226,2.26228,10197775.0
2007-04-10 18:25:00,2.2622,2.2623,2.26211,2.26211,6974329.0
2007-04-10 18:26:00,2.26194,2.26198,2.2617,2.2617,26742467.0
2007-04-10 18:27:00,2.26176,2.26232,2.26176,2.26221,7231835.0
2007-04-10 18:28:00,2.26219,2.26229,2.26213,2.26224,2559866.0
2007-04-10 18:29:00,2.26225,2.26237,2.26221,2.26237,10669109.0
2007-04-10 18:30:00,2.26232,2.26232,2.26213,2.26218,4361569.0
2007-04-10 18:31:00,2.26232,2.26234,2.26223,2.26223,10132253.0
2007-04-10 18:32:00,2.26235,2.26246,2.26231,2.26234,6905570.0
2007-04-10 18:33:00,2.26222,2.26244,2.26217,2.26244,12731813.0
2007-04-10 18:34:00,2.26241,2.26252,2.26227,2.26252,2021888.0
2007-04-10 18:35:00,2.26243,2.26256,2.26242,2.26245,5119870.0
2007-04-10 18:36:00,2.26218,2.26225,2.26199,2.26199,1580931.0
2007-04-10 18:37:00,2.2621,2.2621,2.26189,2.262,13924318.0
2007-04-10 18:38:00,2.262,2.262,2.26187,2.26188,14311165.0
2007-04-10 18:39:00,2.2618,2.26211,2.2618,2.26211,8571732.0
2007-04-10 18:40:00,2.26192,2.26192,2.26164,2.26164,8573492.0
2007-04-10 18:41:00,2.26173,2.26204,2.26141,2.26204,7919116.0
2007-04-10 18:42:00,2.2622,2.26224,2.26209,2.26224,4955889.0
2007-04-10 18:43:00,2.26229,2.26229,2.26207,2.26207,1894823.0
2007-04-10 18:44:00,2.26205,2.26205,2.26178,2.26178,3453945.0
2007-04-10 18:45:00,2.26176,2.26176,2.2615,2.26151,6994100.0
2007-04-10 18:46:00,2.26143,2.26143,2.261,2.261,19399455.0
2007-04-10 18:47:00,2.26123,2.26163,2.26123,2.26163,2922883.0
2007-04-10 18:48:00,2.26163,2.26186,2.26163,2.26186,6104255.0
2007-04-10 18:49:00,2.26178,2.26196,2.26168,2.26196,1817057.0
2007-04-10 18:50:00,2.26214,2.26248,2.26214,2.26248,3005010.0
2007-04-10 18:51:00,2.26258,2.26264,2.26241,2.26241,4947073.0
2007-04-10 18:52:00,2.26261,2.26268,2.26224,2.26268,11205214.0
2007-04-10 18:53:00,2.26265,2.26265,2.26243,2.26249,5082776.0
2007-04-10 18:54:00,2.26246,2.26246,2.26234,2.26234,10212012.0
2007-04-10 18:55:00,2.26234,2.26235,2.26226,2.26226,13856687.0
2007-04-10 18:56:00,2.2622,2.26231,2.26215,2.26222,10762972.0
2007-04-10 18:57:00,2.26227,2.26247,2.26227,2.26247,3680361.0
2007-04-10 18:58:00,2.26247,2.2625,2.26236,2.26236,3753132.0
2007-04-10 18:59:00,2.26224,2.26228,2.26184,2.26216,6972693.0
2007-04-10 19:00:00,2.26221,2.26224,2.26208,2.26215,3915475.0
2007-04-10 19:01:00,2.26196,2.26196,2.26164,2.26164,1550848.0
2007-04-10 19:02:00,2.26147,2.26191,2.26147,2.26157,14462485.0
2007-04-10 19:03:00,2.26154,2.26182,2.26141,2.26182,8899559.0
2007-04-10 19:04:00,2.26186,2.26186,2.26156,2.26176,5583223.0
2007-04-10 19:05:00,2.26176,2.26197,2.26176,2.26197,9157083.0
2007-04-10 19:06:00,2.26207,2.26212,2.26205,2.26207,6261054.0
2007-04-10 19:07:00,2.2622,2.26237,2.26219,2.26236,6000353.0
2007-04-10 19:08:00,2.26234,2.26234,2.2621,2.2621,2456139.0
2007-04-10 19:09:00,2.26192,2.26206,2.26174,2.26206,5810942.0
2007-04-10 19:10:00,2.26214,2.26219,2.26187,2.26219,13849783.0
2007-04-10 19:11:00,2.26212,2.26217,2.26206,2.26206,8826956.0
2007-04-10 19:12:00,2.2621,2.2621,2.26197,2.26206,1921062.0
2007-04-10 19:13:00,2.26209,2.26209,2.26183,2.26183,2716981.0
2007-04-10 19:14:00,2.26163,2.26163,2.26125,2.26139,4635576.0
2007-04-10 19:15:00,2.26141,2.26181,2.26141,2.26181,3717453.0
2007-04-10 19:16:00,2.26181,2.26202,2.26051,2.26202,12582708.0
2007-04-10 19:17:00,2.26193,2.26223,2.26193,2.26209,9038359.0
2007-04-10 19:18:00,2.262,2.262,2.26174,2.26174,6265873.0
2007-04-10 19:19:00,2.26174,2.26174,2.26109,2.26163,19043775.0
2007-04-10 19:20:00,2.26183,2.26205,2.26175,2.26205,10160698.0
2007-04-10 19:21:00,2.26199,2.26208,2.2619,2.26193,4952932.0
2007-04-10 19:22:00,2.2619,2.2619,2.26173,2.26173,10198267.0
2007-04-10 19:23:00,2.26171,2.26173,2.26156,2.26173,8446555.0
2007-04-10 19:24:00,2.26176,2.26183,2.26171,2.26171,5894600.0
2007-04-10 19:25:00,2.26179,2.2618,2.26164,2.26175,43450827.0
2007-04-10 19:26:00,2.26173,2.2618,2.26163,2.26172,2852675.0
2007-04-10 19:27:00,2.26178,2.26187,2.26173,2.26187,7963745.0
2007-04-10 19:28:00,2.26185,2.26195,2.26181,2.26181,6489699.0
2007-04-10 19:29:00,2.26188,2.26191,2.26167,2.26178,1389298.0
2007-04-10 19:30:00,2.26175,2.26175,2.2615,2.2615,8425998.0
2007-04-10 19:31:00,2.26131,2.26131,2.2611,2.26124,4421407.0
2007-04-10 19:32:00,2.26124,2.26124,2.26104,2.26109,5752102.0
2007-04-10 19:33:00,2.26116,2.26135,2.26116,2.26135,2164854.0
2007-04-10 19:34:00,2.2615,2.26158,2.26144,2.26158,24100669.0
2007-04-10 19:35:00,2.26155,2.26156,2.26139,2.26146,19068882.0
2007-04-10 19:36:00,2.26137,2.26157,2.26137,2.26143,2164454.0
2007-04-10 19:37:00,2.26132,2.26149,2.26132,2.26141,23427753.0
2007-04-10 19:38:00,2.2614,2.2614,2.26125,2.26125,6275787.0
2007-04-10 19:40:00,2.26132,2.26132,2.26085,2.26112,6009509.0
2007-04-10 19:41:00,2.26109,2.26109,2.26094,2.26103,36744645.0
2007-04-10 19:42:00,2.26101,2.26101,2.26079,2.26082,17865799.0
2007-04-10 19:43:00,2.26084,2.26111,2.26084,2.26111,3019109.0
2007-04-10 19:44:00,2.26114,2.26137,2.26114,2.26137,5899411.0
2007-04-10 19:45:00,2.2615,2.26175,2.26146,2.26168,9003134.0
2007-04-10 19:46:00,2.26168,2.26168,2.26149,2.26149,2014496.0
2007-04-10 19:47:00,2.26138,2.26138,2.26121,2.26137,3415361.0
2007-04-10 19:48:00,2.2613,2.2613,2.26083,2.2611,6646450.0
2007-04-10 19:49:00,2.26104,2.26105,2.26073,2.26075,14007750.0
2007-04-10 19:50:00,2.26066,2.26098,2.26066,2.26097,11720145.0
2007-04-10 19:51:00,2.26099,2.26146,2.26099,2.26146,9218395.0
2007-04-10 19:52:00,2.26165,2.26179,2.26149,2.26149,16585075.0
2007-04-10 19:53:00,2.26143,2.26143,2.26118,2.26118,4694897.0
2007-04-10 19:54:00,2.26125,2.26187,2.26125,2.26187,34929356.0
2007-04-10 19:55:00,2.26188,2.26214,2.26182,2.26213,20677982.0
2007-04-10 19:56:00,2.26227,2.26243,2.26227,2.26243,4889734.0
2007-04-10 19:57:00,2.26238,2.26239,2.26223,2.26223,2283641.0
2007-04-10 19:58:00,2.26217,2.26223,2.26208,2.26223,2842582.0
2007-04-10 19:59:00,2.2622,2.26222,2.26203,2.26214,3338592.0
2007-04-10 20:00:00,2.26213,2.26218,2.26199,2.26199,1543828.0
2007-04-10 20:01:00,2.26197,2.26214,2.26193,2.26214,15090933.0
2007-04-10 20:02:00,2.26208,2.26214,2.26196,2.26208,7310173.0
2007-04-10 20:03:00,2.262,2.262,2.26148,2.2616,1760157.0
2007-04-10 20:04:00,2.26165,2.26179,2.26151,2.26151,4395652.0
2007-04-10 20:05:00,2.26161,2.26206,2.26161,2.26206,2066291.0
2007-04-10 20:06:00,2.26226,2.26247,2.26226,2.26239,9930449.0
2007-04-10 20:07:00,2.26242,2.26259,2.2624,2.26259,7965432.0
2007-04-10 20:08:00,2.26265,2.26269,2.26254,2.26258,10665881.0
2007-04-10 20:09:00,2.26255,2.26255,2.26236,2.26236,2026619.0
2007-04-10 20:10:00,2.26234,2.26249,2.26222,2.26249,11767235.0
2007-04-10 20:11:00,2.26243,2.26243,2.26226,2.26237,14531100.0
2007-04-10 20:12:00,2.26245,2.26253,2.26235,2.26235,14649274.0
2007-04-10 20:13:00,2.26242,2.26242,2.26217,2.26232,1493235.0
2007-04-10 20:14:00,2.26235,2.26247,2.26233,2.26233,2779551.0
2007-04-10 20:15:00,2.2623,2.2623,2.26216,2.26216,771586.0
2007-04-10 20:16:00,2.26216,2.2624,2.26216,2.2624,7455296.0
2007-04-10 20:17:00,2.2624,2.26241,2.26227,2.26236,10574584.0
2007-04-10 20:18:00,2.26233,2.26247,2.26223,2.26223,7879497.0
2007-04-10 20:19:00,2.26228,2.26228,2.26187,2.26212,8827490.0
2007-04-10 20:20:00,2.26229,2.26244,2.26214,2.26244,783211.0
2007-04-10 20:21:00,2.26242,2.26261,2.26242,2.26259,9525044.0
2007-04-10 20:22:00,2.26267,2.26271,2.26262,2.26269,2813108.0
2007-04-10 20:23:00,2.26264,2.26274,2.26252,2.26252,41414150.0
2007-04-10 20:24:00,2.26266,2.26272,2.26256,2.26261,1906080.0
2007-04-10 20:25:00,2.26252,2.26252,2.26227,2.26231,4950423.0
2007-04-10 20:26:00,2.26218,2.26231,2.26218,2.2622,3490317.0
2007-04-10 20:27:00,2.26229,2.26257,2.26229,2.26249,25284209.0
2007-04-10 20:28:00,2.26243,2.26243,2.26221,2.26221,24419794.0
2007-04-10 20:29:00,2.26223,2.26229,2.26222,2.26222,7618091.0
2007-04-10 20:30:00,2.26215,2.26215,2.26199,2.26199,6316821.0
2007-04-10 20:31:00,2.26192,2.26208,2.2619,2.2619,12891501.0
2007-04-10 20:32:00,2.26195,2.26245,2.26186,2.26245,25948492.0
2007-04-10 20:33:00,2.2625,2.2625,2.26232,2.26239,1237080.0
2007-04-10 20:34:00,2.2624,2.2624,2.26225,2.26231,1702353.0
2007-04-10 20:35:00,2.26232,2.26232,2.26144,2.26144,18338402.0
2007-04-10 20:36:00,2.2615,2.26201,2.26148,2.26201,3640422.0
2007-04-10 20:37:00,2.26199,2.26217,2.26189,2.26217,1961158.0
2007-04-10 20:38:00,2.26209,2.26246,2.26209,2.26236,11707338.0
2007-04-10 20:39:00,2.26218,2.26229,2.26195,2.26229,3613330.0
2007-04-10 20:40:00,2.2625,2.26278,2.2625,2.26275,9853010.0
2007-04-10 20:41:00,2.26255,2.26255,2.26232,2.26245,4045699.0
2007-04-10 20:42:00,2.26268,2.26287,2.26263,2.26265,3138539.0
2007-04-10 20:43:00,2.26272,2.26284,2.26262,2.26284,8027271.0
2007-04-10 20:44:00,2.26287,2.26294,2.26281,2.26294,4279567.0
2007-04-10 20:45:00,2.26295,2.26295,2.26249,2.26269,5948809.0
2007-04-10 20:46:00,2.26262,2.26263,2.26226,2.26226,3197639.0
2007-04-10 20:47:00,2.26218,2.26298,2.26218,2.26285,9910992.0
2007-04-10 20:48:00,2.26264,2.26264,2.26228,2.26228,5854592.0
2007-04-10 20:49:00,2.26225,2.26228,2.26214,2.26214,583436.0
2007-04-10 20:50:00,2.26235,2.26276,2.26235,2.26256,4087455.0
2007-04-10 20:51:00,2.26264,2.26266,2.26258,2.2626,7422206.0
2007-04-10 20:52:00,2.26256,2.26287,2.26239,2.26242,6563526.0
2007-04-10 20:53:00,2.2626,2.26286,2.2626,2.26286,23228953.0
2007-04-10 20:54:00,2.26281,2.26283,2.26274,2.26274,2371215.0
2007-04-10 20:55:00,2.26267,2.26285,2.26264,2.26285,5965918.0
2007-04-10 20:56:00,2.2628,2.2629,2.26265,2.26272,3379324.0
2007-04-10 20:57:00,2.26253,2.26253,2.26231,2.26232,10922809.0
2007-04-10 20:58:00,2.26234,2.26255,2.26234,2.26245,2965991.0
2007-04-10 20:59:00,2.2625,2.2625,2.26177,2.26177,9304109.0
2007-04-10 21:00:00,2.26184,2.26205,2.26184,2.2619,10582200.0
2007-04-10 21:01:00,2.26189,2.26189,2.26176,2.2618,2321489.0
2007-04-10 21:02:00,2.26177,2.26187,2.26142,2.26187,4746914.0
2007-04-10 21:03:00,2.26195,2.26208,2.26194,2.26194,3117231.0
2007-04-10 21:04:00,2.26194,2.26213,2.2619,2.26213,5383052.0
2007-04-10 21:05:00,2.2621,2.2621,2.26183,2.26183,2222182.0
2007-04-10 21:06:00,2.26161,2.26179,2.26159,2.26179,3784444.0
2007-04-10 21:07:00,2.26183,2.26189,2.26166,2.26166,3798215.0
2007-04-10 21:08:00,2.2615,2.26156,2.26136,2.26154,8215047.0
2007-04-10 21:09:00,2.26148,2.26148,2.26126,2.26132,1521665.0
2007-04-10 21:10:00,2.26128,2.26128,2.26084,2.26112,1019733.0
2007-04-10 21:11:00,2.26105,2.26105,2.26094,2.26099,2655948.0
2007-04-10 21:12:00,2.26099,2.2611,2.26094,2.26108,5866637.0
2007-04-10 21:13:00,2.26111,2.26111,2.26081,2.26081,1010363.0
2007-04-10 21:14:00,2.26076,2.26079,2.26008,2.26066,13926965.0
2007-04-10 21:15:00,2.26087,2.261,2.26084,2.26094,5988022.0
2007-04-10 21:16:00,2.26084,2.26108,2.26061,2.26108,14743778.0
2007-04-10 21:17:00,2.2611,2.2611,2.26093,2.26093,14379223.0
2007-04-10 21:18:00,2.26091,2.26113,2.2609,2.26113,8877820.0
2007-04-10 21:19:00,2.26114,2.26114,2.26108,2.26108,4198976.0
2007-04-10 21:20:00,2.26098,2.26129,2.26098,2.26125,2105679.0
2007-04-10 21:21:00,2.2613,2.2613,2.26105,2.26105,2311745.0
2007-04-10 21:22:00,2.26107,2.2612,2.261,2.261,4185602.0
2007-04-10 21:23:00,2.261,2.261,2.26048,2.26066,10605552.0
2007-04-10 21:24:00,2.26096,2.26113,2.26096,2.26113,11706396.0
2007-04-10 21:25:00,2.26108,2.26108,2.26064,2.26066,13776369.0
2007-04-10 21:26:00,2.2605,2.26068,2.2605,2.26052,26417467.0
2007-04-10 21:27:00,2.26049,2.26049,2.26038,2.26042,15668818.0
2007-04-10 21:28:00,2.26041,2.2605,2.26041,2.26049,1901785.0
2007-04-10 21:29:00,2.26043,2.26058,2.26041,2.26058,6247146.0
2007-04-10 21:30:00,2.26066,2.26077,2.26066,2.26072,10558461.0
2007-04-10 21:31:00,2.2605,2.2605,2.26013,2.26041,5411635.0
2007-04-10 21:32:00,2.26055,2.2608,2.26055,2.26073,5148001.0
2007-04-10 21:33:00,2.26061,2.26061,2.26041,2.26059,16558595.0
2007-04-10 21:34:00,2.26064,2.26064,2.25999,2.26027,2554869.0
2007-04-10 21:35:00,2.26032,2.26081,2.26032,2.2608,13551771.0
2007-04-10 21:36:00,2.26088,2.26105,2.26083,2.26105,1368587.0
2007-04-10 21:37:00,2.26104,2.26115,2.26104,2.26107,11360767.0
2007-04-10 21:38:00,2.261,2.26112,2.261,2.261,11407385.0
2007-04-10 21:39:00,2.26085,2.26091,2.26072,2.26091,7321631.0
2007-04-10 21:40:00,2.26116,2.26143,2.26116,2.26139,5419569.0
2007-04-10 21:41:00,2.26127,2.26127,2.26098,2.2611,3667685.0
2007-04-10 21:42:00,2.26114,2.26181,2.26114,2.26168,10074662.0
2007-04-10 21:43:00,2.26167,2.26167,2.26147,2.2615,17422959.0
2007-04-10 21:44:00,2.26141,2.26141,2.2609,2.2609,1494392.0
2007-04-10 21:45:00,2.261,2.26109,2.26095,2.26095,4306300.0
2007-04-10 21:46:00,2.26098,2.26128,2.26091,2.26128,25988910.0
2007-04-10 21:47:00,2.2613,2.26137,2.26111,2.26111,7848052.0
2007-04-10 21:48:00,2.26123,2.26139,2.261,2.2612,5323368.0
2007-04-10 21:49:00,2.26106,2.26107,2.26086,2.26107,7512546.0
2007-04-10 21:50:00,2.26111,2.26111,2.26051,2.26097,9400638.0
2007-04-10 21:51:00,2.26101,2.2611,2.26097,2.2611,8380484.0
2007-04-10 21:52:00,2.26107,2.2611,2.26094,2.26094,5165909.0
2007-04-10 21:53:00,2.26118,2.26125,2.26112,2.26114,4879708.0
2007-04-10 21:54:00,2.26118,2.26153,2.26117,2.26153,7251777.0
2007-04-10 21:55:00,2.26146,2.26152,2.26134,2.26134,1717454.0
2007-04-10 21:56:00,2.26121,2.26121,2.26101,2.26102,7966236.0
2007-04-10 21:57:00,2.26056,2.26119,2.26056,2.26117,9205778.0
2007-04-10 21:58:00,2.26105,2.26105,2.26088,2.26088,1896778.0
2007-04-10 21:59:00,2.26092,2.26095,2.26087,2.26095,10115013.0
2007-04-10 22:00:00,2.26108,2.2612,2.26106,2.26112,2483382.0
2007-04-10 22:01:00,2.26099,2.26102,2.26089,2.26092,2491058.0
2007-04-10 22:02:00,2.26097,2.26102,2.26097,2.26099,16712338.0
2007-04-10 22:03:00,2.26109,2.26122,2.26109,2.26116,3910603.0
2007-04-10 22:04:00,2.26128,2.26142,2.26123,2.26142,16347080.0
2007-04-10 22:05:00,2.26156,2.26171,2.26153,2.2617,3135557.0
2007-04-10 22:06:00,2.2617,2.2617,2.26127,2.26168,7722508.0
2007-04-10 22:07:00,2.26166,2.2618,2.2616,2.26173,7790268.0
2007-04-10 22:08:00,2.26183,2.26194,2.26174,2.26178,10357788.0
2007-04-10 22:09:00,2.26167,2.26167,2.26125,2.26125,15010187.0
2007-04-10 22:10:00,2.26139,2.2615,2.2613,2.2613,9420110.0
2007-04-10 22:11:00,2.26139,2.26148,2.26128,2.2614,4474977.0
2007-04-10 22:12:00,2.26136,2.26136,2.26112,2.26115,20049503.0
2007-04-10 22:13:00,2.2611,2.26129,2.2611,2.26129,5067269.0
2007-04-10 22:14:00,2.26128,2.26132,2.2611,2.26116,2494575.0
2007-04-10 22:15:00,2.26128,2.26133,2.26112,2.26132,5674307.0
2007-04-10 22:16:00,2.26146,2.26146,2.26103,2.26103,6584370.0
2007-04-10 22:17:00,2.26113,2.26113,2.26084,2.26091,2130929.0
2007-04-10 22:18:00,2.26094,2.26125,2.26063,2.26125,24659536.0
2007-04-10 22:20:00,2.26102,2.26131,2.26092,2.26096,4306372.0
2007-04-10 22:21:00,2.26103,2.26137,2.26103,2.26134,6363837.0
2007-04-10 22:22:00,2.26132,2.26132,2.2612,2.26122,5510148.0
2007-04-10 22:23:00,2.2609,2.26101,2.26074,2.26101,6368051.0
2007-04-10 22:24:00,2.26116,2.26129,2.26103,2.26103,5243273.0
2007-04-10 22:25:00,2.26086,2.26104,2.26086,2.26089,2880098.0
2007-04-10 22:26:00,2.26085,2.26088,2.26057,2.26088,5792731.0
2007-04-10 22:27:00,2.26106,2.26125,2.26093,2.26093,7214762.0
2007-04-10 22:28:00,2.26078,2.26089,2.26,2.26,4238836.0
2007-04-10 22:29:00,2.26039,2.26094,2.26039,2.26094,6214383.0
2007-04-10 22:30:00,2.26088,2.26092,2.26079,2.26084,1491547.0
2007-04-10 22:31:00,2.26079,2.26084,2.26066,2.2608,9633749.0
2007-04-10 22:32:00,2.26071,2.26097,2.26071,2.26097,4988042.0
2007-04-10 22:33:00,2.26115,2.26124,2.26115,2.26124,3913401.0
2007-04-10 22:34:00,2.26132,2.26132,2.26065,2.26096,6020238.0
2007-04-10 22:35:00,2.26104,2.26104,2.2609,2.2609,3253959.0
2007-04-10 22:36:00,2.26084,2.26098,2.26084,2.26086,26787883.0
2007-04-10 22:37:00,2.26082,2.26099,2.26079,2.26099,3891318.0
2007-04-10 22:38:00,2.26098,2.26098,2.26077,2.26078,3170815.0
2007-04-10 22:39:00,2.26084,2.26094,2.26066,2.26066,5041970.0
2007-04-10 22:40:00,2.26076,2.26107,2.26076,2.26107,8554128.0
2007-04-10 22:41:00,2.26114,2.26119,2.26104,2.26119,29302435.0
2007-04-10 22:42:00,2.26118,2.26118,2.26103,2.26111,4618549.0
2007-04-10 22:43:00,2.26113,2.2616,2.26113,2.2616,2807380.0
2007-04-10 22:44:00,2.26157,2.26157,2.26097,2.26149,7250777.0
2007-04-10 22:45:00,2.26143,2.26155,2.26137,2.26148,4335809.0
2007-04-10 22:46:00,2.26166,2.26169,2.26152,2.26152,6749259.0
2007-04-10 22:47:00,2.26152,2.26152,2.26127,2.26139,8425070.0
2007-04-10 22:48:00,2.26151,2.26174,2.26151,2.26159,2618399.0
2007-04-10 22:49:00,2.26161,2.26177,2.26158,2.26167,17528530.0
2007-04-10 22:50:00,2.26172,2.26175,2.26157,2.26175,1890768.0
2007-04-10 22:51:00,2.2617,2.26177,2.26151,2.26177,4512541.0
2007-04-10 22:52:00,2.26177,2.26182,2.26167,2.26167,5942861.0
2007-04-10 22:53:00,2.26173,2.26191,2.26173,2.26191,4230709.0
2007-04-10 22:54:00,2.26208,2.26216,2.26172,2.26204,14218389.0
2007-04-10 22:55:00,2.26207,2.26207,2.26189,2.26201,2391410.0
2007-04-10 22:56:00,2.26213,2.26223,2.26189,2.26189,6888547.0
2007-04-10 22:57:00,2.26205,2.26226,2.26205,2.26221,3079311.0
2007-04-10 22:58:00,2.26222,2.26222,2.26203,2.26203,1114393.0
2007-04-10 22:59:00,2.26203,2.26252,2.26203,2.26252,3418070.0
2007-04-10 23:00:00,2.26245,2.26274,2.26245,2.26271,2368701.0
2007-04-10 23:01:00,2.26274,2.26298,2.2627,2.26298,15031974.0
2007-04-10 23:02:00,2.263,2.26323,2.26295,2.2631,3767640.0
2007-04-10 23:03:00,2.26297,2.26297,2.26259,2.2626,25867652.0
2007-04-10 23:04:00,2.26257,2.26264,2.26251,2.26263,20814654.0
2007-04-10 23:05:00,2.26256,2.26256,2.26201,2.26201,14938373.0
2007-04-10 23:06:00,2.26204,2.26225,2.26204,2.26225,12493509.0
2007-04-10 23:07:00,2.26239,2.26275,2.26239,2.26267,2400951.0
2007-04-10 23:08:00,2.26282,2.26307,2.26278,2.26289,10975343.0
2007-04-10 23:09:00,2.26276,2.26277,2.26258,2.26277,586823.0
2007-04-10 23:10:00,2.26297,2.26348,2.26297,2.26348,17129073.0
2007-04-10 23:11:00,2.2635,2.2635,2.26311,2.26311,1984631.0
2007-04-10 23:12:00,2.26306,2.26307,2.26277,2.26307,4316140.0
2007-04-10 23:13:00,2.26296,2.26311,2.2629,2.2629,9038890.0
2007-04-10 23:14:00,2.2629,2.26293,2.26282,2.26282,8379075.0
2007-04-10 23:15:00,2.26286,2.26286,2.26266,2.26282,16312789.0
2007-04-10 23:16:00,2.26276,2.26276,2.26218,2.26218,22894915.0
2007-04-10 23:17:00,2.26232,2.26283,2.26232,2.26283,6036073.0
2007-04-10 23:18:00,2.26272,2.26277,2.26251,2.26251,3086900.0
2007-04-10 23:19:00,2.26245,2.26248,2.26219,2.26248,8374813.0
2007-04-10 23:20:00,2.26239,2.26252,2.26227,2.26227,2280503.0
2007-04-10 23:21:00,2.26236,2.26238,2.26218,2.26218,7939226.0
2007-04-10 23:22:00,2.26216,2.26218,2.26206,2.26218,8709955.0
2007-04-10 23:24:00,2.26227,2.26235,2.26221,2.26229,3324732.0
2007-04-10 23:26:00,2.26235,2.26242,2.26221,2.26242,4696546.0
2007-04-10 23:27:00,2.2624,2.2624,2.26225,2.26225,10863526.0
2007-04-10 23:28:00,2.26224,2.26224,2.26206,2.26215,4562509.0
2007-04-10 23:29:00,2.26214,2.26219,2.26204,2.26206,13341706.0
2007-04-10 23:30:00,2.26198,2.26198,2.26172,2.26172,3125807.0
2007-04-10 23:31:00,2.26157,2.26157,2.26111,2.26134,9159133.0
2007-04-10 23:32:00,2.26144,2.26168,2.26144,2.26167,12834545.0
2007-04-10 23:33:00,2.26154,2.26177,2.26154,2.26175,6593493.0
2007-04-10 23:34:00,2.26191,2.26197,2.2618,2.26197,871167.0
2007-04-10 23:35:00,2.26203,2.26223,2.26201,2.26201,2195235.0
2007-04-10 23:36:00,2.26208,2.26208,2.26194,2.26194,3854237.0
2007-04-10 23:37:00,2.26184,2.26198,2.2618,2.2618,8694277.0
2007-04-10 23:38:00,2.26173,2.26195,2.26161,2.26161,11643054.0
2007-04-10 23:39:00,2.26165,2.26165,2.26152,2.26158,1691953.0
2007-04-10 23:40:00,2.26165,2.26218,2.26165,2.26218,5613716.0
2007-04-10 23:41:00,2.26212,2.26212,2.26171,2.26182,9361157.0
2007-04-10 23:42:00,2.26194,2.26194,2.26159,2.26159,4139830.0
2007-04-10 23:43:00,2.26143,2.26166,2.26143,2.26166,7033627.0
2007-04-10 23:44:00,2.26186,2.26208,2.26186,2.262,7383681.0
2007-04-10 23:46:00,2.26196,2.26196,2.26177,2.26177,6333214.0
2007-04-10 23:47:00,2.26164,2.26167,2.26149,2.26166,8260460.0
2007-04-10 23:48:00,2.26174,2.26178,2.26162,2.26165,13072524.0
2007-04-10 23:49:00,2.26154,2.26165,2.26135,2.26165,2549873.0
2007-04-10 23:50:00,2.26158,2.26167,2.26146,2.26148,4030968.0
2007-04-10 23:51:00,2.26154,2.26154,2.26139,2.26139,14715287.0
2007-04-10 23:52:00,2.26154,2.26174,2.26147,2.26147,4821551.0
2007-04-10 23:53:00,2.26151,2.26192,2.26151,2.26183,15568102.0
2007-04-10 23:54:00,2.26176,2.26176,2.26164,2.26166,5381354.0
2007-04-10 23:55:00,2.26156,2.26182,2.26156,2.2617,3793229.0
2007-04-10 23:56:00,2.26174,2.26185,2.26154,2.26171,7461470.0
2007-04-10 23:57:00,2.26148,2.26151,2.26134,2.26151,9554130.0
2007-04-10 23:58:00,2.26164,2.26177,2.26162,2.26177,4720161.0
2007-04-10 23:59:00,2.26175,2.26176,2.26159,2.26159,5282865.0
2007-04-11 00:00:00,2.26157,2.26157,2.26107,2.26107,1337821.0
2007-04-11 00:01:00,2.26094,2.26094,2.26056,2.26079,19518952.0
2007-04-11 00:02:00,2.26106,2.26124,2.26106,2.26124,10087298.0
2007-04-11 00:03:00,2.26123,2.26137,2.26123,2.26124,2479632.0
2007-04-11 00:04:00,2.2613,2.26141,2.26129,2.26129,14117052.0
2007-04-11 00:05:00,2.26119,2.26119,2.2609,2.26117,1265527.0
2007-04-11 00:06:00,2.26128,2.26138,2.26121,2.26121,16218890.0
2007-04-11 00:07:00,2.26118,2.26118,2.26094,2.26098,985051.0
2007-04-11 00:08:00,2.26112,2.26133,2.26112,2.26126,15425595.0
2007-04-11 00:10:00,2.26123,2.26123,2.26094,2.26118,6179083.0
2007-04-11 00:11:00,2.26113,2.26113,2.26082,2.2609,7681334.0
2007-04-11 00:12:00,2.26092,2.26101,2.26089,2.26089,1349487.0
2007-04-11 00:14:00,2.26087,2.26119,2.2608,2.26119,5001749.0
2007-04-11 00:15:00,2.26129,2.26147,2.26129,2.26129,7532817.0
2007-04-11 00:16:00,2.26112,2.26112,2.26056,2.26098,7696662.0
2007-04-11 00:17:00,2.26103,2.26124,2.26102,2.26124,9315053.0
2007-04-11 00:18:00,2.26122,2.26132,2.26103,2.26103,16981821.0
2007-04-11 00:19:00,2.2608,2.26081,2.26063,2.26081,15140391.0
2007-04-11 00:20:00,2.26097,2.26128,2.26097,2.26128,10578907.0
2007-04-11 00:21:00,2.26117,2.26117,2.26084,2.26104,28370266.0
2007-04-11 00:22:00,2.26123,2.26141,2.26123,2.26129,11647895.0
2007-04-11 00:23:00,2.26112,2.26112,2.26086,2.26092,1564784.0
2007-04-11 00:24:00,2.2611,2.2614,2.2611,2.2614,4171654.0
2007-04-11 00:26:00,2.26136,2.26138,2.26131,2.26131,4640909.0
2007-04-11 00:27:00,2.26129,2.26135,2.26129,2.26135,13169479.0
2007-04-11 00:28:00,2.26129,2.26129,2.26099,2.26115,12553490.0
2007-04-11 00:29:00,2.26109,2.26109,2.26089,2.26096,11469905.0
2007-04-11 00:30:00,2.26092,2.26099,2.26069,2.26069,9333914.0
2007-04-11 00:31:00,2.26067,2.26096,2.26061,2.26096,2395899.0
2007-04-11 00:32:00,2.26103,2.26129,2.26103,2.26126,22972846.0
2007-04-11 00:33:00,2.26111,2.26111,2.26075,2.26089,3768174.0
2007-04-11 00:34:00,2.26097,2.26118,2.26083,2.26083,3614166.0
2007-04-11 00:35:00,2.2608,2.26098,2.2608,2.26081,3773270.0
2007-04-11 00:36:00,2.26066,2.26088,2.26066,2.26087,3818480.0
2007-04-11 00:37:00,2.25968,2.26165,2.25968,2.26162,4427534.0
2007-04-11 00:38:00,2.26148,2.26148,2.2612,2.2612,2612680.0
2007-04-11 00:39:00,2.2611,2.26121,2.26105,2.26121,2559255.0
2007-04-11 00:40:00,2.26119,2.26119,2.26081,2.26091,1669139.0
2007-04-11 00:41:00,2.26089,2.26116,2.26089,2.26099,6999980.0
2007-04-11 00:42:00,2.26096,2.26096,2.26078,2.26078,3065242.0
2007-04-11 00:43:00,2.26077,2.26082,2.26055,2.26082,8029826.0
2007-04-11 00:44:00,2.26098,2.2611,2.26098,2.261,8602635.0
2007-04-11 00:45:00,2.26087,2.26091,2.26078,2.26078,3461038.0
2007-04-11 00:46:00,2.26076,2.26077,2.26054,2.26077,29487954.0
2007-04-11 00:47:00,2.26089,2.26096,2.26071,2.26096,4285529.0
2007-04-11 00:48:00,2.26104,2.26109,2.26089,2.26089,14642323.0
2007-04-11 00:49:00,2.26094,2.26094,2.26059,2.26059,3880981.0
2007-04-11 00:50:00,2.2608,2.26097,2.26068,2.26068,13765789.0
2007-04-11 00:51:00,2.26062,2.26064,2.26041,2.26064,8751223.0
2007-04-11 00:52:00,2.2607,2.26107,2.2607,2.26092,4370193.0
2007-04-11 00:53:00,2.26085,2.26108,2.26085,2.26092,6697635.0
2007-04-11 00:54:00,2.26106,2.26121,2.26098,2.26098,21344855.0
2007-04-11 00:55:00,2.26083,2.26095,2.26074,2.26095,4667283.0
2007-04-11 00:56:00,2.26101,2.2611,2.26101,2.26107,3296436.0
2007-04-11 00:57:00,2.26112,2.26112,2.26097,2.26107,17272898.0
2007-04-11 00:58:00,2.2611,2.2611,2.26082,2.26082,7508489.0
2007-04-11 00:59:00,2.26081,2.26083,2.26069,2.2608,3922973.0
2007-04-11 01:00:00,2.26077,2.26104,2.26061,2.26063,7392871.0
2007-04-11 01:01:00,2.26061,2.26079,2.26061,2.26079,1128927.0
2007-04-11 01:02:00,2.26094,2.26125,2.26094,2.26125,9563199.0
2007-04-11 01:03:00,2.26133,2.26144,2.26131,2.2614,22537091.0
2007-04-11 01:04:00,2.26137,2.26146,2.26137,2.26145,1720424.0
2007-04-11 01:05:00,2.26146,2.26146,2.26081,2.26081,2044210.0
2007-04-11 01:06:00,2.2605,2.26142,2.2605,2.26126,6163517.0
2007-04-11 01:07:00,2.26116,2.26116,2.26086,2.26098,3877940.0
2007-04-11 01:08:00,2.26107,2.26135,2.26103,2.26104,16379257.0
2007-04-11 01:09:00,2.26118,2.26134,2.26118,2.26133,1576419.0
2007-04-11 01:10:00,2.26117,2.26117,2.26082,2.26111,4273988.0
2007-04-11 01:11:00,2.26122,2.2614,2.26122,2.2614,1923631.0
2007-04-11 01:12:00,2.26143,2.26156,2.26143,2.26155,14290153.0
2007-04-11 01:13:00,2.26142,2.26144,2.26127,2.26144,3328836.0
2007-04-11 01:14:00,2.26159,2.26176,2.26148,2.26176,14756731.0
2007-04-11 01:15:00,2.26183,2.26183,2.26157,2.26164,6813452.0
2007-04-11 01:16:00,2.2615,2.26163,2.26142,2.26161,9046775.0
2007-04-11 01:17:00,2.26153,2.26173,2.26153,2.26158,1227919.0
2007-04-11 01:18:00,2.26153,2.26153,2.26111,2.26121,8572650.0
2007-04-11 01:19:00,2.2613,2.26132,2.26114,2.26114,1965288.0
2007-04-11 01:20:00,2.26105,2.26138,2.26105,2.26128,9616904.0
2007-04-11 01:21:00,2.26148,2.26163,2.26145,2.26157,1247050.0
2007-04-11 01:22:00,2.26156,2.26172,2.26141,2.26152,15482763.0
2007-04-11 01:23:00,2.26164,2.2617,2.26155,2.26161,1569425.0
2007-04-11 01:24:00,2.26163,2.26165,2.26141,2.26141,11775524.0
2007-04-11 01:25:00,2.26135,2.26135,2.26097,2.26097,18588056.0
2007-04-11 01:26:00,2.26101,2.26139,2.26101,2.26139,9627418.0
2007-04-11 01:27:00,2.26145,2.26175,2.26145,2.26175,1023719.0
2007-04-11 01:28:00,2.26176,2.26199,2.26176,2.26199,15185907.0
2007-04-11 01:29:00,2.2619,2.26219,2.2619,2.26219,3912543.0
2007-04-11 01:30:00,2.2622,2.2623,2.26213,2.26213,3768784.0
2007-04-11 01:31:00,2.26197,2.26197,2.26165,2.26165,16414985.0
2007-04-11 01:32:00,2.26213,2.2623,2.26213,2.26219,13634768.0
2007-04-11 01:33:00,2.26224,2.26244,2.26224,2.26244,2891901.0
2007-04-11 01:34:00,2.26251,2.26251,2.26225,2.26225,1770783.0
2007-04-11 01:35:00,2.26206,2.26213,2.26203,2.26213,15612235.0
2007-04-11 01:36:00,2.26231,2.26254,2.2623,2.2623,3046158.0
2007-04-11 01:37:00,2.26238,2.26238,2.26212,2.26214,3061163.0
2007-04-11 01:38:00,2.26219,2.26219,2.26192,2.26192,1433196.0
2007-04-11 01:39:00,2.26199,2.26216,2.26192,2.26216,4288700.0
2007-04-11 01:40:00,2.26229,2.26246,2.26222,2.26246,20661666.0
2007-04-11 01:41:00,2.26245,2.26271,2.26245,2.26271,2965272.0
2007-04-11 01:42:00,2.26259,2.26259,2.26216,2.26217,6596642.0
2007-04-11 01:43:00,2.26223,2.26246,2.26199,2.26199,14596955.0
2007-04-11 01:44:00,2.26224,2.26249,2.26224,2.26248,2124934.0
2007-04-11 01:45:00,2.26251,2.26255,2.26237,2.26246,4105157.0
2007-04-11 01:46:00,2.26236,2.26247,2.26219,2.26225,7367378.0
2007-04-11 01:47:00,2.26222,2.26229,2.26202,2.26229,9373139.0
2007-04-11 01:48:00,2.26246,2.26256,2.26246,2.26252,8153802.0
2007-04-11 01:49:00,2.26251,2.2627,2.26251,2.2627,13134629.0
2007-04-11 01:50:00,2.26263,2.26263,2.26209,2.26209,16332937.0
2007-04-11 01:51:00,2.26195,2.26195,2.26115,2.26115,8911977.0
2007-04-11 01:52:00,2.26124,2.26138,2.26118,2.26138,23613223.0
2007-04-11 01:53:00,2.26139,2.26157,2.26139,2.26144,4387965.0
2007-04-11 01:54:00,2.26146,2.2616,2.2612,2.2612,7053389.0
2007-04-11 01:55:00,2.26143,2.2616,2.26136,2.26136,8417059.0
2007-04-11 01:56:00,2.26127,2.2613,2.26099,2.2613,9495337.0
2007-04-11 01:57:00,2.26137,2.26141,2.26128,2.26128,7347405.0
2007-04-11 01:58:00,2.26142,2.26149,2.26141,2.26149,26888974.0
2007-04-11 01:59:00,2.26156,2.26165,2.2615,2.26165,8949629.0
2007-04-11 02:00:00,2.26165,2.26165,2.26149,2.26152,9383130.0
2007-04-11 02:01:00,2.26132,2.26136,2.26121,2.26136,24675576.0
2007-04-11 02:02:00,2.26126,2.26141,2.26116,2.26116,6987548.0
2007-04-11 02:03:00,2.2611,2.26115,2.26088,2.26088,8375394.0
2007-04-11 02:04:00,2.26076,2.2609,2.26059,2.26059,8699805.0
2007-04-11 02:05:00,2.26063,2.26095,2.26063,2.26091,6722635.0
2007-04-11 02:06:00,2.26085,2.26095,2.26075,2.26075,4857167.0
2007-04-11 02:07:00,2.26076,2.2608,2.26044,2.2608,21831752.0
2007-04-11 02:08:00,2.26087,2.2612,2.26086,2.26086,8423419.0
2007-04-11 02:09:00,2.26077,2.26079,2.26061,2.26079,16377154.0
2007-04-11 02:10:00,2.26088,2.261,2.26088,2.261,12140334.0
2007-04-11 02:11:00,2.26105,2.26122,2.26105,2.26122,8257854.0
2007-04-11 02:12:00,2.26129,2.26131,2.26121,2.26131,9625322.0
2007-04-11 02:13:00,2.26125,2.26129,2.26117,2.26118,7029270.0
2007-04-11 02:14:00,2.2612,2.26125,2.26108,2.26114,4129521.0
2007-04-11 02:15:00,2.26114,2.26114,2.26095,2.26095,2234187.0
2007-04-11 02:16:00,2.26076,2.26089,2.26076,2.26079,15520420.0
2007-04-11 02:17:00,2.26076,2.26083,2.26069,2.26083,6842989.0
2007-04-11 02:18:00,2.26084,2.26098,2.26083,2.26086,2794527.0
2007-04-11 02:19:00,2.26088,2.2609,2.26076,2.2609,19071133.0
2007-04-11 02:20:00,2.26097,2.2612,2.26097,2.2612,4431688.0
2007-04-11 02:21:00,2.26118,2.26138,2.26118,2.26131,1573901.0
2007-04-11 02:22:00,2.26138,2.26138,2.26131,2.26132,3012067.0
2007-04-11 02:23:00,2.26112,2.26132,2.26112,2.2612,3194377.0
2007-04-11 02:24:00,2.2612,2.2612,2.26108,2.26117,14706325.0
2007-04-11 02:25:00,2.26125,2.26131,2.26113,2.26121,1804710.0
2007-04-11 02:26:00,2.26109,2.26112,2.26095,2.26112,2969403.0
2007-04-11 02:27:00,2.26103,2.26113,2.26094,2.26094,13227366.0
2007-04-11 02:28:00,2.26059,2.26098,2.26059,2.26091,15936878.0
2007-04-11 02:29:00,2.26093,2.26101,2.26091,2.26098,3643802.0
2007-04-11 02:30:00,2.26102,2.26121,2.26102,2.2611,4344615.0
2007-04-11 02:31:00,2.26129,2.26138,2.26121,2.26121,14955592.0
2007-04-11 02:32:00,2.26122,2.26122,2.26107,2.2611,962323.0
2007-04-11 02:33:00,2.2612,2.26134,2.26114,2.26121,8920884.0
2007-04-11 02:34:00,2.26126,2.2614,2.26126,2.26134,17949068.0
2007-04-11 02:35:00,2.26123,2.2613,2.26111,2.26114,11220129.0
2007-04-11 02:36:00,2.26109,2.26117,2.26097,2.26103,1575094.0
2007-04-11 02:37:00,2.26108,2.26126,2.26098,2.26126,16471024.0
2007-04-11 02:38:00,2.2613,2.26153,2.26128,2.26153,1304446.0
2007-04-11 02:39:00,2.26153,2.26169,2.26153,2.26164,9910248.0
2007-04-11 02:40:00,2.26167,2.26183,2.26161,2.26183,1879941.0
2007-04-11 02:41:00,2.26191,2.26205,2.26184,2.26184,9261723.0
2007-04-11 02:42:00,2.26166,2.26167,2.2614,2.26161,1265897.0
2007-04-11 02:43:00,2.26181,2.26202,2.26181,2.26196,9812119.0
2007-04-11 02:44:00,2.26206,2.2623,2.26194,2.2623,7484018.0
2007-04-11 02:45:00,2.26225,2.26225,2.26205,2.26208,14657062.0
2007-04-11 02:46:00,2.26201,2.26201,2.26193,2.26197,4251019.0
2007-04-11 02:47:00,2.26202,2.26209,2.26197,2.26204,13507181.0
2007-04-11 02:48:00,2.26208,2.26214,2.26201,2.26209,2042939.0
2007-04-11 02:49:00,2.26207,2.26213,2.26184,2.26208,3977655.0
2007-04-11 02:50:00,2.26223,2.2623,2.26221,2.26221,1673126.0
2007-04-11 02:51:00,2.26215,2.26225,2.26215,2.26223,15408521.0
2007-04-11 02:52:00,2.26221,2.26226,2.2621,2.2621,3870200.0
2007-04-11 02:53:00,2.26209,2.26209,2.26167,2.26167,6048001.0
2007-04-11 02:54:00,2.26218,2.26233,2.26218,2.26233,1880600.0
2007-04-11 02:55:00,2.2622,2.26222,2.26193,2.26222,1602481.0
2007-04-11 02:56:00,2.26235,2.26238,2.26225,2.26234,21098195.0
2007-04-11 02:57:00,2.26233,2.26246,2.26233,2.26246,9039796.0
2007-04-11 02:58:00,2.26241,2.26242,2.26203,2.26203,1105275.0
2007-04-11 02:59:00,2.26196,2.262,2.26187,2.26187,6021084.0
2007-04-11 03:00:00,2.26184,2.26211,2.26173,2.26208,4211457.0
2007-04-11 03:01:00,2.26216,2.26239,2.26215,2.26215,7263703.0
2007-04-11 03:02:00,2.262,2.262,2.26174,2.26184,18867174.0
2007-04-11 03:03:00,2.26178,2.26193,2.26176,2.26176,3190199.0
2007-04-11 03:04:00,2.26172,2.26192,2.26156,2.26156,4730195.0
2007-04-11 03:05:00,2.26152,2.26185,2.26152,2.26185,23489439.0
2007-04-11 03:06:00,2.26191,2.26203,2.26175,2.26175,7283205.0
2007-04-11 03:07:00,2.26185,2.2622,2.26184,2.26198,5176854.0
2007-04-11 03:08:00,2.26213,2.2622,2.26207,2.2622,8243429.0
2007-04-11 03:09:00,2.26203,2.26216,2.26201,2.26205,13142817.0
2007-04-11 03:10:00,2.2618,2.26201,2.2618,2.26181,4280339.0
2007-04-11 03:11:00,2.2616,2.26188,2.2616,2.26182,15773265.0
2007-04-11 03:12:00,2.26178,2.26185,2.26168,2.26174,4353886.0
2007-04-11 03:13:00,2.26167,2.26167,2.26151,2.26164,28086441.0
2007-04-11 03:14:00,2.26162,2.26162,2.26123,2.26123,3555618.0
2007-04-11 03:15:00,2.26128,2.26132,2.26119,2.2613,8702303.0
2007-04-11 03:16:00,2.26135,2.26149,2.26122,2.26149,7910380.0
2007-04-11 03:17:00,2.26149,2.26156,2.26141,2.26142,2915669.0
2007-04-11 03:18:00,2.26136,2.26136,2.26115,2.26115,7369175.0
2007-04-11 03:19:00,2.26127,2.26134,2.26117,2.26122,1706570.0
2007-04-11 03:20:00,2.26126,2.26144,2.26126,2.26144,2546775.0
2007-04-11 03:21:00,2.26157,2.26164,2.26149,2.26149,2822385.0
2007-04-11 03:22:00,2.26133,2.26148,2.26014,2.26014,4893926.0
2007-04-11 03:23:00,2.26158,2.26178,2.26158,2.26169,3555715.0
2007-04-11 03:24:00,2.26196,2.26212,2.26196,2.26212,3806000.0
2007-04-11 03:25:00,2.26211,2.26232,2.26211,2.26232,3639642.0
2007-04-11 03:26:00,2.26232,2.26234,2.2621,2.2621,3767421.0
2007-04-11 03:27:00,2.26203,2.26203,2.26188,2.26191,24962346.0
2007-04-11 03:28:00,2.2621,2.26273,2.2621,2.26273,2458846.0
2007-04-11 03:29:00,2.26274,2.26289,2.26266,2.2627,9102706.0
2007-04-11 03:30:00,2.2628,2.263,2.2628,2.263,12224133.0
2007-04-11 03:31:00,2.26302,2.26317,2.26299,2.26317,12482340.0
2007-04-11 03:32:00,2.26325,2.26343,2.26325,2.26343,12383149.0
2007-04-11 03:33:00,2.26347,2.26361,2.26347,2.26361,4394800.0
2007-04-11 03:34:00,2.26368,2.26396,2.26368,2.26396,2187330.0
2007-04-11 03:35:00,2.26399,2.26399,2.26385,2.26385,4195991.0
2007-04-11 03:36:00,2.26383,2.26401,2.26383,2.26401,1551286.0
2007-04-11 03:37:00,2.26413,2.26442,2.26413,2.26431,10713665.0
2007-04-11 03:38:00,2.26427,2.26434,2.26414,2.26416,25932603.0
2007-04-11 03:39:00,2.26411,2.26418,2.26409,2.26409,10487663.0
2007-04-11 03:40:00,2.26417,2.26428,2.26415,2.26424,16330913.0
2007-04-11 03:41:00,2.26422,2.26427,2.26411,2.26423,14090425.0
2007-04-11 03:42:00,2.2644,2.26443,2.2643,2.26434,9698126.0
2007-04-11 03:43:00,2.26433,2.26445,2.26397,2.26445,7548706.0
2007-04-11 03:44:00,2.26433,2.26433,2.2639,2.26391,8053902.0
2007-04-11 03:45:00,2.26393,2.26393,2.26381,2.26381,5055334.0
2007-04-11 03:46:00,2.2637,2.26374,2.26348,2.26358,612845.0
2007-04-11 03:47:00,2.26377,2.26394,2.26377,2.26388,1416339.0
2007-04-11 03:48:00,2.26406,2.26439,2.26406,2.26437,7075964.0
2007-04-11 03:49:00,2.26434,2.26451,2.26427,2.26451,6228916.0
2007-04-11 03:50:00,2.26455,2.26484,2.26455,2.26484,5242407.0
2007-04-11 03:51:00,2.26495,2.26508,2.2649,2.26508,14514108.0
2007-04-11 03:52:00,2.2651,2.26518,2.26499,2.26515,899508.0
2007-04-11 03:53:00,2.26508,2.2651,2.26492,2.2651,15366071.0
2007-04-11 03:54:00,2.2652,2.2654,2.26512,2.2654,1402400.0
2007-04-11 03:55:00,2.26554,2.26586,2.26554,2.26569,15657778.0
2007-04-11 03:56:00,2.26562,2.26571,2.26555,2.26555,2499631.0
2007-04-11 03:57:00,2.26555,2.26555,2.26546,2.26546,9989400.0
2007-04-11 03:58:00,2.26535,2.26549,2.26531,2.26541,20292078.0
2007-04-11 03:59:00,2.26543,2.26565,2.2654,2.26565,1259482.0
2007-04-11 04:00:00,2.26563,2.2663,2.26563,2.2663,5463716.0
2007-04-11 04:01:00,2.2665,2.26672,2.2665,2.26672,4401904.0
2007-04-11 04:02:00,2.26665,2.26669,2.26654,2.26669,10380411.0
2007-04-11 04:03:00,2.26679,2.26683,2.26672,2.26672,7087262.0
2007-04-11 04:04:00,2.26674,2.26697,2.26674,2.26678,3454985.0
2007-04-11 04:05:00,2.26697,2.26714,2.26692,2.26714,5345539.0
2007-04-11 04:06:00,2.26733,2.26754,2.26733,2.26749,16298264.0
2007-04-11 04:07:00,2.26756,2.2678,2.26756,2.2678,5033460.0
2007-04-11 04:08:00,2.2678,2.26811,2.2678,2.26794,13465673.0
2007-04-11 04:09:00,2.26776,2.26793,2.26776,2.26783,3752878.0
2007-04-11 04:10:00,2.26782,2.26782,2.26753,2.26779,2439837.0
2007-04-11 04:11:00,2.26775,2.26775,2.26727,2.26727,12665948.0
2007-04-11 04:12:00,2.26705,2.26705,2.26681,2.26686,9132627.0
2007-04-11 04:13:00,2.26687,2.26687,2.26674,2.26685,6250703.0
2007-04-11 04:14:00,2.26677,2.26703,2.26677,2.26699,3389841.0
2007-04-11 04:15:00,2.26703,2.2671,2.26696,2.26696,7600290.0
2007-04-11 04:16:00,2.26702,2.26702,2.26682,2.26682,3767953.0
2007-04-11 04:17:00,2.26697,2.26703,2.26695,2.26695,4098437.0
2007-04-11 04:18:00,2.26691,2.26695,2.26681,2.26692,8938371.0
2007-04-11 04:19:00,2.267,2.26745,2.267,2.26745,5728282.0
2007-04-11 04:20:00,2.26751,2.26758,2.26745,2.26745,1552393.0
2007-04-11 04:21:00,2.26731,2.26732,2.26715,2.26717,12667885.0
2007-04-11 04:22:00,2.2672,2.26729,2.26713,2.26713,8380834.0
2007-04-11 04:23:00,2.2672,2.26722,2.26687,2.26687,3524035.0
2007-04-11 04:24:00,2.26656,2.26707,2.26656,2.26702,2331140.0
2007-04-11 04:25:00,2.2669,2.2669,2.2666,2.26662,967533.0
2007-04-11 04:26:00,2.2665,2.26679,2.2665,2.26675,6548310.0
2007-04-11 04:27:00,2.26701,2.26718,2.26683,2.26718,13120572.0
2007-04-11 04:28:00,2.26726,2.26737,2.26712,2.26732,8829782.0
2007-04-11 04:29:00,2.26726,2.26732,2.26714,2.26721,3344896.0
2007-04-11 04:30:00,2.26714,2.26716,2.26702,2.26716,12206502.0
2007-04-11 04:31:00,2.26716,2.26716,2.26695,2.267,4488450.0
2007-04-11 04:32:00,2.26695,2.26695,2.26683,2.26685,11773627.0
2007-04-11 04:33:00,2.26674,2.26681,2.2664,2.26681,4277365.0
2007-04-11 04:34:00,2.26701,2.26706,2.26701,2.26706,531689.0
2007-04-11 04:35:00,2.26716,2.2673,2.26716,2.26719,3355942.0
2007-04-11 04:36:00,2.26711,2.26723,2.26711,2.26711,21774492.0
2007-04-11 04:37:00,2.26716,2.26737,2.26716,2.26736,8900424.0
2007-04-11 04:38:00,2.26728,2.26734,2.26716,2.26716,7838113.0
2007-04-11 04:39:00,2.2669,2.26695,2.26658,2.26658,2464876.0
2007-04-11 04:40:00,2.26674,2.26693,2.26663,2.26693,7984378.0
2007-04-11 04:41:00,2.26704,2.26707,2.26694,2.26697,2950301.0
2007-04-11 04:42:00,2.26706,2.26706,2.26679,2.26679,6045142.0
2007-04-11 04:43:00,2.26663,2.26671,2.26643,2.26645,21713690.0
2007-04-11 04:44:00,2.26645,2.26651,2.26627,2.26629,15433102.0
2007-04-11 04:45:00,2.26622,2.26687,2.26622,2.26687,7878032.0
2007-04-11 04:46:00,2.26686,2.26698,2.26681,2.26681,9039792.0
2007-04-11 04:47:00,2.26689,2.26689,2.26639,2.26652,4764474.0
2007-04-11 04:48:00,2.26653,2.26654,2.26636,2.26645,2034267.0
2007-04-11 04:49:00,2.26653,2.2668,2.26653,2.2668,15683093.0
2007-04-11 04:50:00,2.26675,2.26685,2.2666,2.26667,569289.0
2007-04-11 04:51:00,2.26672,2.26677,2.26661,2.26676,11259071.0
2007-04-11 04:52:00,2.26666,2.26701,2.26666,2.26701,2657976.0
2007-04-11 04:53:00,2.26704,2.26737,2.26695,2.26704,7025836.0
2007-04-11 04:54:00,2.26714,2.26714,2.26664,2.26678,16281606.0
2007-04-11 04:55:00,2.26681,2.267,2.2668,2.267,19699654.0
2007-04-11 04:56:00,2.26707,2.26723,2.26697,2.26723,26126302.0
2007-04-11 04:57:00,2.26728,2.2674,2.26725,2.2674,3449588.0
2007-04-11 04:58:00,2.26743,2.26754,2.26736,2.26739,15087800.0
2007-04-11 04:59:00,2.26733,2.26733,2.26697,2.26697,2176315.0
2007-04-11 05:00:00,2.26704,2.26711,2.26688,2.26688,3649445.0
2007-04-11 05:01:00,2.26682,2.26687,2.2667,2.2667,1112058.0
2007-04-11 05:02:00,2.26666,2.2672,2.26666,2.26715,2984695.0
2007-04-11 05:03:00,2.26691,2.267,2.26686,2.267,7264867.0
2007-04-11 05:04:00,2.26689,2.26691,2.26669,2.26676,2472254.0
2007-04-11 05:05:00,2.26671,2.26683,2.26642,2.26679,14865019.0
2007-04-11 05:06:00,2.26667,2.26667,2.26652,2.26652,4511794.0
2007-04-11 05:07:00,2.26646,2.26646,2.26638,2.26645,5969726.0
2007-04-11 05:08:00,2.26646,2.2665,2.26632,2.26632,4623030.0
2007-04-11 05:09:00,2.26624,2.26624,2.26593,2.26593,1915865.0
2007-04-11 05:10:00,2.26583,2.2659,2.26558,2.2658,18277925.0
2007-04-11 05:11:00,2.26571,2.26577,2.26566,2.26568,2761734.0
2007-04-11 05:12:00,2.26577,2.26582,2.26575,2.26582,8071537.0
2007-04-11 05:13:00,2.26567,2.26567,2.2654,2.26547,6753985.0
2007-04-11 05:14:00,2.26541,2.26632,2.26541,2.26632,4446072.0
2007-04-11 05:15:00,2.26641,2.26641,2.26584,2.26584,7215421.0
2007-04-11 05:16:00,2.26594,2.26613,2.26594,2.26603,2974233.0
2007-04-11 05:17:00,2.26621,2.26675,2.26621,2.26675,4258297.0
2007-04-11 05:18:00,2.26689,2.26709,2.26687,2.26709,26738236.0
2007-04-11 05:19:00,2.26699,2.26699,2.26637,2.26637,8502262.0
2007-04-11 05:20:00,2.26621,2.26638,2.26621,2.26632,4817475.0
2007-04-11 05:21:00,2.26631,2.26642,2.2663,2.2663,2905007.0
2007-04-11 05:22:00,2.26626,2.26637,2.26626,2.2663,3869647.0
2007-04-11 05:23:00,2.26628,2.26628,2.26612,2.26612,28653206.0
2007-04-11 05:24:00,2.26615,2.26618,2.26598,2.26598,3519314.0
2007-04-11 05:25:00,2.26587,2.26595,2.26553,2.26581,6227617.0
2007-04-11 05:26:00,2.26593,2.26619,2.26593,2.26619,4199379.0
2007-04-11 05:27:00,2.26618,2.26631,2.26618,2.26622,5515916.0
2007-04-11 05:28:00,2.26641,2.26648,2.26634,2.26644,8877394.0
2007-04-11 05:29:00,2.26647,2.26649,2.26615,2.2662,1657274.0
2007-04-11 05:30:00,2.26627,2.26633,2.26619,2.26623,6571198.0
2007-04-11 05:31:00,2.26575,2.26616,2.26575,2.26604,4093911.0
2007-04-11 05:32:00,2.26632,2.26654,2.26631,2.26639,7743099.0
2007-04-11 05:33:00,2.26632,2.26632,2.26612,2.26619,6197423.0
2007-04-11 05:34:00,2.26618,2.26631,2.26617,2.26619,3143527.0
2007-04-11 05:35:00,2.26632,2.26632,2.2662,2.26624,4927425.0
2007-04-11 05:36:00,2.26625,2.26625,2.26594,2.26594,6777406.0
2007-04-11 05:37:00,2.26594,2.26602,2.26587,2.26594,5910909.0
2007-04-11 05:38:00,2.26596,2.26611,2.26584,2.26611,6428117.0
2007-04-11 05:39:00,2.2662,2.26623,2.26606,2.26607,4334983.0
2007-04-11 05:40:00,2.26626,2.26632,2.26618,2.26618,8866219.0
2007-04-11 05:41:00,2.26609,2.26624,2.26595,2.26624,23152319.0
2007-04-11 05:42:00,2.2663,2.26639,2.26617,2.2663,821851.0
2007-04-11 05:43:00,2.26601,2.26601,2.26579,2.26579,6712582.0
2007-04-11 05:44:00,2.26574,2.26624,2.26574,2.26621,5817414.0
2007-04-11 05:45:00,2.26613,2.26627,2.26608,2.26608,2499574.0
2007-04-11 05:46:00,2.266,2.26625,2.26579,2.26625,5153329.0
2007-04-11 05:47:00,2.26629,2.26629,2.26551,2.2659,21830909.0
2007-04-11 05:48:00,2.26607,2.26617,2.26598,2.26605,4821134.0
2007-04-11 05:49:00,2.26587,2.26587,2.26544,2.26544,9535488.0
2007-04-11 05:50:00,2.26559,2.2658,2.26551,2.26551,15878754.0
2007-04-11 05:51:00,2.26559,2.26582,2.26555,2.26582,10354682.0
2007-04-11 05:52:00,2.26586,2.26607,2.26582,2.26601,8197694.0
2007-04-11 05:53:00,2.26594,2.26594,2.26533,2.26569,7112276.0
2007-04-11 05:54:00,2.26578,2.26609,2.26578,2.26609,3198243.0
2007-04-11 05:55:00,2.26609,2.26636,2.26609,2.26626,17834477.0
2007-04-11 05:56:00,2.26614,2.2662,2.26612,2.26612,3964521.0
2007-04-11 05:57:00,2.26613,2.2662,2.26609,2.26609,16260301.0
2007-04-11 05:58:00,2.26604,2.26604,2.26573,2.26581,2741343.0
2007-04-11 05:59:00,2.26597,2.26597,2.26581,2.26581,2652337.0
2007-04-11 06:00:00,2.26575,2.26575,2.26564,2.26564,9214734.0
2007-04-11 06:01:00,2.26558,2.26564,2.26536,2.26564,1745288.0
2007-04-11 06:02:00,2.2657,2.26584,2.26562,2.26562,10014990.0
2007-04-11 06:03:00,2.26597,2.26597,2.26579,2.26587,3786929.0
2007-04-11 06:04:00,2.26593,2.266,2.26587,2.26591,1857107.0
2007-04-11 06:05:00,2.26595,2.26595,2.26558,2.26559,7423255.0
2007-04-11 06:06:00,2.26547,2.26547,2.26524,2.26524,4723821.0
2007-04-11 06:07:00,2.26497,2.26518,2.26494,2.26518,5579339.0
2007-04-11 06:08:00,2.26524,2.26536,2.26522,2.26536,7639458.0
2007-04-11 06:09:00,2.26534,2.26544,2.26489,2.26528,10222530.0
2007-04-11 06:10:00,2.2653,2.2653,2.26523,2.26529,7650251.0
2007-04-11 06:11:00,2.26521,2.26521,2.26474,2.26495,5024413.0
2007-04-11 06:12:00,2.26477,2.26496,2.26477,2.26496,7706257.0
2007-04-11 06:13:00,2.26501,2.26516,2.26501,2.26516,28634763.0
2007-04-11 06:14:00,2.265,2.26522,2.26499,2.26513,4563208.0
2007-04-11 06:15:00,2.26505,2.26521,2.26505,2.26521,1563662.0
2007-04-11 06:16:00,2.26532,2.26538,2.26522,2.26537,18179215.0
2007-04-11 06:17:00,2.26541,2.26557,2.26532,2.26532,10025535.0
2007-04-11 06:18:00,2.26525,2.26538,2.26503,2.26525,3853823.0
2007-04-11 06:19:00,2.26539,2.26543,2.26531,2.26533,5538995.0
2007-04-11 06:20:00,2.26516,2.26516,2.26462,2.26462,7871874.0
2007-04-11 06:21:00,2.26465,2.2649,2.26465,2.26482,11739619.0
2007-04-11 06:22:00,2.26506,2.26521,2.26506,2.26516,10475580.0
2007-04-11 06:23:00,2.26515,2.26527,2.26513,2.26527,1259281.0
2007-04-11 06:24:00,2.26526,2.26526,2.26498,2.265,15040810.0
2007-04-11 06:25:00,2.26503,2.26516,2.26497,2.26503,2723452.0
2007-04-11 06:26:00,2.26503,2.26503,2.26489,2.26495,18164322.0
2007-04-11 06:27:00,2.26495,2.265,2.26475,2.26475,4853399.0
2007-04-11 06:28:00,2.26473,2.26473,2.26457,2.26459,5730843.0
2007-04-11 06:29:00,2.26473,2.26477,2.26467,2.26472,9771828.0
2007-04-11 06:30:00,2.26473,2.26481,2.26468,2.26468,6234055.0
2007-04-11 06:31:00,2.2647,2.26472,2.26459,2.2647,1870915.0
2007-04-11 06:32:00,2.26477,2.26477,2.26469,2.26473,16121840.0
2007-04-11 06:33:00,2.26479,2.26523,2.26479,2.26523,27532788.0
2007-04-11 06:34:00,2.26527,2.26545,2.26515,2.26545,12871503.0
2007-04-11 06:35:00,2.26547,2.26547,2.26495,2.26495,11064648.0
2007-04-11 06:36:00,2.26483,2.2657,2.26483,2.2657,13688710.0
2007-04-11 06:37:00,2.26556,2.26563,2.26554,2.26562,4594010.0
2007-04-11 06:38:00,2.26576,2.26612,2.26576,2.26607,2377358.0
2007-04-11 06:39:00,2.26584,2.26584,2.26563,2.26563,2125660.0
2007-04-11 06:40:00,2.26572,2.26572,2.2656,2.2656,4200658.0
2007-04-11 06:41:00,2.2655,2.26551,2.26527,2.26551,8178554.0
2007-04-11 06:42:00,2.26571,2.26576,2.26571,2.26571,14793439.0
2007-04-11 06:43:00,2.26564,2.26567,2.26528,2.26558,13459721.0
2007-04-11 06:44:00,2.26567,2.26569,2.26549,2.26549,6022958.0
2007-04-11 06:45:00,2.26527,2.26538,2.26478,2.26538,13035348.0
2007-04-11 06:46:00,2.26541,2.26558,2.26539,2.26557,999764.0
2007-04-11 06:47:00,2.26547,2.26547,2.26518,2.26518,6118089.0
2007-04-11 06:48:00,2.26534,2.26558,2.26534,2.26545,2924408.0
2007-04-11 06:49:00,2.2654,2.2654,2.26482,2.26524,1096958.0
2007-04-11 06:50:00,2.26528,2.26541,2.26522,2.26541,1497408.0
2007-04-11 06:51:00,2.26538,2.26538,2.26503,2.26514,8795552.0
2007-04-11 06:52:00,2.26532,2.26553,2.26532,2.26553,3583221.0
2007-04-11 06:53:00,2.26558,2.26568,2.26556,2.26556,3695024.0
2007-04-11 06:54:00,2.26575,2.26585,2.26569,2.26579,2364273.0
2007-04-11 06:55:00,2.26581,2.2659,2.26568,2.26577,5537551.0
2007-04-11 06:56:00,2.26576,2.26591,2.2657,2.2657,3302153.0
2007-04-11 06:57:00,2.26563,2.26566,2.26524,2.26557,4498592.0
2007-04-11 06:58:00,2.2655,2.2655,2.26535,2.26536,2122018.0
2007-04-11 06:59:00,2.26526,2.26526,2.26514,2.26514,9820156.0
2007-04-11 07:00:00,2.26513,2.26532,2.26513,2.26526,8732150.0
2007-04-11 07:01:00,2.2651,2.26515,2.26495,2.26515,3042355.0
2007-04-11 07:02:00,2.26532,2.26553,2.26532,2.26535,10905361.0
2007-04-11 07:03:00,2.26523,2.26523,2.26486,2.26516,3693249.0
2007-04-11 07:04:00,2.26542,2.26553,2.26541,2.26546,6043271.0
2007-04-11 07:05:00,2.26543,2.26543,2.26509,2.26509,2592344.0
2007-04-11 07:06:00,2.26511,2.26523,2.26498,2.26505,24915749.0
2007-04-11 07:07:00,2.26503,2.26568,2.26503,2.26561,7248512.0
2007-04-11 07:08:00,2.26558,2.26577,2.26557,2.26577,7716995.0
2007-04-11 07:09:00,2.26571,2.26597,2.26555,2.26581,4320776.0
2007-04-11 07:10:00,2.26573,2.26583,2.26562,2.2657,560834.0
2007-04-11 07:11:00,2.26575,2.26582,2.26575,2.26582,5795480.0
2007-04-11 07:12:00,2.2659,2.26595,2.26576,2.26576,10057835.0
2007-04-11 07:13:00,2.26589,2.26595,2.26566,2.26566,3509261.0
2007-04-11 07:14:00,2.26557,2.26597,2.26556,2.26558,5984718.0
2007-04-11 07:15:00,2.26568,2.26586,2.26568,2.26586,4296755.0
2007-04-11 07:16:00,2.26581,2.26581,2.26552,2.26578,7868330.0
2007-04-11 07:17:00,2.26576,2.2659,2.26575,2.26587,3118578.0
2007-04-11 07:18:00,2.2658,2.2658,2.26568,2.26568,3960936.0
2007-04-11 07:19:00,2.26578,2.26617,2.26578,2.26617,9867808.0
2007-04-11 07:20:00,2.26615,2.26619,2.26612,2.26619,3763887.0
2007-04-11 07:21:00,2.26621,2.26621,2.26593,2.26593,10691633.0
2007-04-11 07:22:00,2.26585,2.26588,2.26564,2.2657,2037990.0
2007-04-11 07:23:00,2.26597,2.26616,2.26596,2.26616,3336164.0
2007-04-11 07:24:00,2.26611,2.26622,2.26607,2.26612,17998236.0
2007-04-11 07:25:00,2.26602,2.26616,2.26593,2.26616,1873188.0
2007-04-11 07:26:00,2.26622,2.26634,2.2662,2.26634,1154530.0
2007-04-11 07:27:00,2.26634,2.26648,2.26608,2.26633,26402616.0
2007-04-11 07:28:00,2.26636,2.26655,2.26627,2.26627,12036880.0
2007-04-11 07:29:00,2.26624,2.26651,2.26624,2.26637,6318084.0
2007-04-11 07:30:00,2.26639,2.26651,2.26639,2.26651,8058914.0
2007-04-11 07:31:00,2.26639,2.26639,2.26595,2.26609,25964693.0
2007-04-11 07:32:00,2.26631,2.26667,2.26631,2.26661,25424590.0
2007-04-11 07:33:00,2.26654,2.26662,2.26646,2.26646,3521305.0
2007-04-11 07:34:00,2.26662,2.26675,2.26662,2.26675,5048876.0
2007-04-11 07:35:00,2.26672,2.26677,2.26662,2.26673,2020220.0
2007-04-11 07:36:00,2.26666,2.26694,2.26666,2.26687,39718185.0
2007-04-11 07:37:00,2.26701,2.26703,2.26694,2.26702,2558997.0
2007-04-11 07:38:00,2.267,2.26709,2.26687,2.26709,10052818.0
2007-04-11 07:39:00,2.2673,2.26732,2.26712,2.26729,819259.0
2007-04-11 07:40:00,2.26713,2.26725,2.26699,2.26725,9760603.0
2007-04-11 07:41:00,2.26712,2.26719,2.26697,2.26697,8497247.0
2007-04-11 07:42:00,2.26708,2.26716,2.26705,2.26705,11190038.0
2007-04-11 07:43:00,2.26705,2.26727,2.26705,2.26727,7914325.0
2007-04-11 07:44:00,2.26733,2.26754,2.26733,2.26754,819182.0
2007-04-11 07:45:00,2.26759,2.26766,2.26755,2.26755,2618268.0
2007-04-11 07:46:00,2.26743,2.26743,2.26715,2.26718,1425661.0
2007-04-11 07:47:00,2.26704,2.26714,2.26697,2.26697,15729922.0
2007-04-11 07:48:00,2.267,2.267,2.26682,2.26686,13330062.0
2007-04-11 07:49:00,2.26684,2.26686,2.26661,2.2667,10957476.0
2007-04-11 07:50:00,2.26666,2.26667,2.26659,2.26659,1967326.0
2007-04-11 07:51:00,2.26657,2.26667,2.26652,2.26667,11369663.0
2007-04-11 07:52:00,2.26666,2.2667,2.26653,2.26662,7487717.0
2007-04-11 07:53:00,2.26652,2.26684,2.26652,2.26667,5634042.0
2007-04-11 07:54:00,2.26674,2.26692,2.26645,2.26692,2217050.0
2007-04-11 07:55:00,2.26704,2.26707,2.26687,2.26687,4408437.0
2007-04-11 07:56:00,2.26689,2.26697,2.26655,2.26692,1613638.0
2007-04-11 07:57:00,2.26685,2.26699,2.26682,2.2669,7147913.0
2007-04-11 07:58:00,2.26701,2.26712,2.26695,2.26712,13930522.0
2007-04-11 07:59:00,2.26718,2.26761,2.26718,2.26761,803151.0
2007-04-11 08:00:00,2.26769,2.26785,2.26753,2.26785,3325954.0
2007-04-11 08:01:00,2.26787,2.26787,2.26761,2.26777,3028857.0
2007-04-11 08:02:00,2.26784,2.26803,2.26774,2.26803,2188862.0
2007-04-11 08:03:00,2.26804,2.26808,2.26802,2.26805,4890713.0
2007-04-11 08:04:00,2.26805,2.26815,2.26799,2.26807,19655877.0
2007-04-11 08:05:00,2.26808,2.26818,2.26807,2.26818,34120694.0
2007-04-11 08:06:00,2.2681,2.26819,2.26796,2.26819,4718016.0
2007-04-11 08:07:00,2.26808,2.26834,2.26802,2.26834,15873922.0
2007-04-11 08:08:00,2.26839,2.26857,2.26827,2.26831,8540598.0
2007-04-11 08:09:00,2.26836,2.26854,2.26835,2.26835,12415408.0
2007-04-11 08:10:00,2.26843,2.26858,2.26835,2.26858,12924663.0
2007-04-11 08:11:00,2.26865,2.26884,2.26841,2.26881,6336588.0
2007-04-11 08:12:00,2.26904,2.26922,2.26887,2.26922,3165302.0
2007-04-11 08:13:00,2.2693,2.26954,2.2693,2.26954,2087127.0
2007-04-11 08:14:00,2.26958,2.2699,2.2695,2.2699,9453101.0
2007-04-11 08:15:00,2.26993,2.27005,2.26991,2.27003,6295390.0
2007-04-11 08:16:00,2.27008,2.27014,2.26986,2.26986,2880553.0
2007-04-11 08:17:00,2.26993,2.2704,2.26993,2.2704,19144663.0
2007-04-11 08:18:00,2.2704,2.2704,2.27023,2.27029,37383906.0
2007-04-11 08:19:00,2.27024,2.27024,2.26971,2.27002,5897364.0
2007-04-11 08:20:00,2.27007,2.27016,2.26963,2.26963,1834145.0
2007-04-11 08:21:00,2.26979,2.27002,2.26979,2.27002,6437365.0
2007-04-11 08:22:00,2.26997,2.27,2.26972,2.26972,25993293.0
2007-04-11 08:23:00,2.26983,2.27008,2.26983,2.26989,2188748.0
2007-04-11 08:24:00,2.26998,2.27,2.26981,2.26989,20781258.0
2007-04-11 08:25:00,2.26992,2.26998,2.26972,2.26972,22523991.0
2007-04-11 08:26:00,2.26949,2.26949,2.26906,2.26906,2294492.0
2007-04-11 08:27:00,2.26894,2.26894,2.26856,2.26856,5374509.0
2007-04-11 08:28:00,2.26862,2.26893,2.26862,2.26891,4577499.0
2007-04-11 08:29:00,2.26892,2.26892,2.2685,2.2686,8201283.0
2007-04-11 08:30:00,2.26857,2.26857,2.26823,2.26823,1421132.0
2007-04-11 08:31:00,2.26813,2.26831,2.26813,2.26819,6030759.0
2007-04-11 08:32:00,2.26825,2.26845,2.26823,2.26823,7348662.0
2007-04-11 08:33:00,2.26812,2.26904,2.26812,2.26904,2817180.0
2007-04-11 08:34:00,2.26905,2.26905,2.26878,2.26905,44103559.0
2007-04-11 08:35:00,2.26891,2.26898,2.26884,2.26888,5628378.0
2007-04-11 08:36:00,2.26896,2.26922,2.26896,2.26922,8547414.0
2007-04-11 08:37:00,2.26919,2.26925,2.26909,2.26913,10428740.0
2007-04-11 08:38:00,2.26912,2.2692,2.26908,2.26908,4809138.0
2007-04-11 08:39:00,2.26919,2.26935,2.26905,2.26932,9244563.0
2007-04-11 08:40:00,2.26939,2.26999,2.26907,2.26999,20039749.0
2007-04-11 08:41:00,2.27012,2.27041,2.27012,2.2703,6004671.0
2007-04-11 08:42:00,2.27047,2.27081,2.27047,2.27076,8945328.0
2007-04-11 08:43:00,2.27093,2.27117,2.26962,2.27102,12002965.0
2007-04-11 08:44:00,2.27106,2.27115,2.27096,2.27101,3892211.0
2007-04-11 08:45:00,2.2709,2.2709,2.27052,2.27056,4792779.0
2007-04-11 08:46:00,2.27052,2.27052,2.27029,2.27042,2903379.0
2007-04-11 08:47:00,2.27018,2.27018,2.26971,2.26971,2005912.0
2007-04-11 08:48:00,2.26952,2.26973,2.26952,2.26973,8234102.0
2007-04-11 08:49:00,2.26987,2.26994,2.26975,2.26986,13700447.0
2007-04-11 08:50:00,2.26991,2.26994,2.26978,2.26994,5590131.0
2007-04-11 08:51:00,2.26991,2.26991,2.26976,2.26976,2587590.0
2007-04-11 08:52:00,2.2697,2.2697,2.26953,2.26967,5471780.0
2007-04-11 08:53:00,2.26961,2.26986,2.26961,2.26986,6498241.0
2007-04-11 08:54:00,2.26988,2.26988,2.2696,2.2696,9450032.0
2007-04-11 08:55:00,2.2695,2.2695,2.26925,2.26946,5140143.0
2007-04-11 08:56:00,2.26959,2.26974,2.26954,2.26954,9167241.0
2007-04-11 08:57:00,2.26944,2.26956,2.26943,2.26943,14135945.0
2007-04-11 08:58:00,2.26961,2.26969,2.26961,2.26968,1621715.0
2007-04-11 08:59:00,2.26965,2.26965,2.26941,2.26947,4149067.0
2007-04-11 09:00:00,2.26952,2.26981,2.26925,2.26969,7139033.0
2007-04-11 09:01:00,2.26987,2.27013,2.26987,2.27013,3675578.0
2007-04-11 09:02:00,2.27018,2.27018,2.27003,2.2701,3942541.0
2007-04-11 09:03:00,2.27011,2.2702,2.27007,2.27007,10247523.0
2007-04-11 09:04:00,2.27003,2.27003,2.26987,2.26993,13903962.0
2007-04-11 09:05:00,2.26994,2.27008,2.26992,2.27008,10067047.0
2007-04-11 09:06:00,2.27006,2.27006,2.26988,2.26992,5532574.0
2007-04-11 09:07:00,2.2699,2.26993,2.26954,2.26985,10061404.0
2007-04-11 09:08:00,2.26972,2.2699,2.26972,2.26984,4818421.0
2007-04-11 09:09:00,2.26987,2.27009,2.26987,2.27009,3231889.0
2007-04-11 09:10:00,2.27004,2.27004,2.26978,2.26978,1881791.0
2007-04-11 09:11:00,2.26964,2.26964,2.26913,2.26913,6227562.0
2007-04-11 09:12:00,2.26931,2.26971,2.26931,2.26971,2983750.0
2007-04-11 09:13:00,2.26961,2.27001,2.26961,2.27001,19114649.0
2007-04-11 09:14:00,2.27009,2.27033,2.27007,2.27033,6836183.0
2007-04-11 09:15:00,2.27035,2.27071,2.27026,2.27071,3529479.0
2007-04-11 09:16:00,2.27072,2.27088,2.27067,2.27088,1993292.0
2007-04-11 09:17:00,2.27091,2.27131,2.27091,2.27131,4862050.0
2007-04-11 09:18:00,2.27129,2.27129,2.27083,2.27121,8363202.0
2007-04-11 09:19:00,2.27115,2.27135,2.27115,2.27115,7885119.0
2007-04-11 09:20:00,2.27102,2.27102,2.27056,2.27056,8861503.0
2007-04-11 09:21:00,2.27052,2.27052,2.2702,2.2702,15439816.0
2007-04-11 09:22:00,2.27025,2.27054,2.27025,2.27041,13254944.0
2007-04-11 09:23:00,2.27022,2.27025,2.27002,2.27017,1567762.0
2007-04-11 09:24:00,2.27034,2.27046,2.27017,2.2704,5515316.0
2007-04-11 09:25:00,2.27054,2.27062,2.27036,2.27036,2145010.0
2007-04-11 09:26:00,2.27028,2.27028,2.26963,2.26963,12988994.0
2007-04-11 09:27:00,2.26959,2.26959,2.26929,2.26936,6357550.0
2007-04-11 09:28:00,2.26935,2.26961,2.26935,2.26951,10749261.0
2007-04-11 09:29:00,2.26943,2.26961,2.26943,2.26948,4083102.0
2007-04-11 09:30:00,2.26951,2.26958,2.26949,2.26949,10844794.0
2007-04-11 09:31:00,2.26937,2.26937,2.26896,2.26903,2456215.0
2007-04-11 09:32:00,2.26902,2.26902,2.26877,2.26877,7078857.0
2007-04-11 09:33:00,2.2687,2.26874,2.26863,2.26863,19310057.0
2007-04-11 09:34:00,2.2688,2.26929,2.2688,2.26893,7385715.0
2007-04-11 09:35:00,2.269,2.26913,2.26894,2.26894,9935478.0
2007-04-11 09:36:00,2.26883,2.26883,2.26823,2.26826,869938.0
2007-04-11 09:37:00,2.26832,2.26849,2.26818,2.26849,15397062.0
2007-04-11 09:38:00,2.26863,2.26895,2.26863,2.26895,22127562.0
2007-04-11 09:39:00,2.269,2.26915,2.269,2.26903,6760041.0
2007-04-11 09:40:00,2.26905,2.26927,2.26884,2.26884,12816337.0
2007-04-11 09:41:00,2.2691,2.2691,2.26868,2.26872,2014536.0
2007-04-11 09:42:00,2.26867,2.26867,2.26849,2.2685,4678443.0
2007-04-11 09:43:00,2.26835,2.26845,2.2681,2.2681,5076644.0
2007-04-11 09:44:00,2.26815,2.26827,2.26809,2.2682,25802987.0
2007-04-11 09:45:00,2.2682,2.26827,2.268,2.26827,17684813.0
2007-04-11 09:46:00,2.26827,2.26827,2.26808,2.26814,27400703.0
2007-04-11 09:47:00,2.26824,2.26868,2.26824,2.26868,7585148.0
2007-04-11 09:48:00,2.26872,2.26894,2.26872,2.26894,2006395.0
2007-04-11 09:49:00,2.26896,2.26896,2.26876,2.26876,984061.0
2007-04-11 09:50:00,2.26888,2.2689,2.26877,2.26887,13356349.0
2007-04-11 09:51:00,2.26895,2.26903,2.26883,2.26885,18532531.0
2007-04-11 09:52:00,2.26879,2.26891,2.26858,2.26886,35768204.0
2007-04-11 09:53:00,2.26872,2.26872,2.26828,2.26828,4216491.0
2007-04-11 09:54:00,2.2683,2.26837,2.26821,2.26821,4082850.0
2007-04-11 09:55:00,2.26813,2.26825,2.26813,2.26822,14104271.0
2007-04-11 09:56:00,2.26814,2.2683,2.26814,2.26814,2180467.0
2007-04-11 09:57:00,2.26808,2.26834,2.26808,2.2683,11639999.0
2007-04-11 09:58:00,2.2683,2.26834,2.26815,2.26828,18925610.0
2007-04-11 09:59:00,2.26823,2.26823,2.26794,2.26802,2183790.0
2007-04-11 10:00:00,2.26805,2.26805,2.26793,2.26793,4334986.0
2007-04-11 10:01:00,2.26796,2.26796,2.26748,2.26748,2633857.0
2007-04-11 10:02:00,2.2679,2.2679,2.26745,2.26745,11255394.0
2007-04-11 10:03:00,2.26735,2.26744,2.2672,2.26722,2380780.0
2007-04-11 10:04:00,2.26726,2.26726,2.26695,2.26706,11748794.0
2007-04-11 10:05:00,2.26705,2.26705,2.2665,2.26681,3588950.0
2007-04-11 10:06:00,2.26681,2.26681,2.26656,2.26666,451828.0
2007-04-11 10:07:00,2.26662,2.26662,2.26628,2.26628,6184423.0
2007-04-11 10:08:00,2.26618,2.26625,2.2659,2.2659,5806082.0
2007-04-11 10:09:00,2.26595,2.26605,2.26578,2.26605,852557.0
2007-04-11 10:10:00,2.26618,2.2665,2.26618,2.26642,14896972.0
2007-04-11 10:11:00,2.26651,2.2667,2.26519,2.2667,27359666.0
2007-04-11 10:12:00,2.2668,2.26715,2.2668,2.26715,7766554.0
2007-04-11 10:13:00,2.26706,2.26737,2.26706,2.26737,4806705.0
2007-04-11 10:14:00,2.26748,2.26766,2.26738,2.26766,3838390.0
2007-04-11 10:15:00,2.26787,2.26799,2.26787,2.26798,10995635.0
2007-04-11 10:16:00,2.26793,2.26807,2.26783,2.26807,802943.0
2007-04-11 10:17:00,2.2682,2.2683,2.26817,2.26823,8507524.0
2007-04-11 10:18:00,2.2682,2.26837,2.26813,2.26816,24598156.0
2007-04-11 10:19:00,2.26798,2.26798,2.26764,2.26786,35406261.0
2007-04-11 10:20:00,2.26801,2.26805,2.26788,2.26796,7286628.0
2007-04-11 10:21:00,2.26786,2.26789,2.26742,2.26789,5126578.0
2007-04-11 10:22:00,2.26795,2.26809,2.26795,2.26799,17702227.0
2007-04-11 10:23:00,2.268,2.2681,2.268,2.26805,3311154.0
2007-04-11 10:24:00,2.26808,2.26811,2.26796,2.26796,6025654.0
2007-04-11 10:25:00,2.26794,2.26801,2.26773,2.26785,3979039.0
2007-04-11 10:26:00,2.26805,2.26826,2.26802,2.26823,11933001.0
2007-04-11 10:27:00,2.26817,2.26817,2.26786,2.26792,6038787.0
2007-04-11 10:28:00,2.26781,2.26781,2.26758,2.26758,8415122.0
2007-04-11 10:29:00,2.26745,2.26745,2.26737,2.26741,12026100.0
2007-04-11 10:30:00,2.26741,2.26746,2.26733,2.26745,12209685.0
2007-04-11 10:31:00,2.26735,2.26741,2.26717,2.26734,3857743.0
2007-04-11 10:32:00,2.26718,2.26727,2.26717,2.26719,4107284.0
2007-04-11 10:33:00,2.26713,2.26713,2.26685,2.26686,7873534.0
2007-04-11 10:34:00,2.26695,2.26707,2.26695,2.267,3434195.0
2007-04-11 10:35:00,2.2669,2.2669,2.26653,2.26653,3144143.0
2007-04-11 10:36:00,2.26642,2.26654,2.26628,2.26645,9386393.0
2007-04-11 10:37:00,2.26644,2.26646,2.2663,2.26646,3579980.0
2007-04-11 10:38:00,2.26642,2.26651,2.26637,2.26641,6744236.0
2007-04-11 10:39:00,2.26643,2.26652,2.2663,2.26652,13291774.0
2007-04-11 10:40:00,2.26641,2.26641,2.26598,2.26598,7954022.0
2007-04-11 10:41:00,2.26592,2.26613,2.26592,2.26613,4590901.0
2007-04-11 10:42:00,2.26627,2.26644,2.26627,2.26631,6041053.0
2007-04-11 10:43:00,2.26629,2.26633,2.26625,2.26632,773934.0
2007-04-11 10:44:00,2.26627,2.26627,2.26605,2.26625,21035307.0
2007-04-11 10:45:00,2.26622,2.26623,2.2661,2.26623,5696528.0
2007-04-11 10:46:00,2.26566,2.26623,2.26566,2.26623,1369331.0
2007-04-11 10:47:00,2.26623,2.26647,2.26622,2.26647,1561963.0
2007-04-11 10:48:00,2.26661,2.26662,2.26644,2.26658,4064408.0
2007-04-11 10:49:00,2.26658,2.26661,2.26648,2.26649,9022536.0
2007-04-11 10:50:00,2.26658,2.26682,2.26658,2.26682,16484432.0
2007-04-11 10:51:00,2.26679,2.26683,2.26674,2.26679,10238408.0
2007-04-11 10:52:00,2.26682,2.26704,2.26682,2.26704,6476340.0
2007-04-11 10:53:00,2.267,2.26707,2.26669,2.26669,9868004.0
2007-04-11 10:54:00,2.26714,2.2673,2.26712,2.2673,18769423.0
2007-04-11 10:55:00,2.26735,2.26768,2.26726,2.26768,5237633.0
2007-04-11 10:56:00,2.26783,2.26809,2.26783,2.26809,9872580.0
2007-04-11 10:57:00,2.26805,2.26805,2.26795,2.26801,15398063.0
2007-04-11 10:58:00,2.26783,2.26791,2.26763,2.26763,3635684.0
2007-04-11 10:59:00,2.26768,2.26774,2.26756,2.26761,10337123.0
2007-04-11 11:00:00,2.26754,2.26755,2.26738,2.2675,28607089.0
2007-04-11 11:01:00,2.26739,2.26764,2.26739,2.26764,4550319.0
2007-04-11 11:02:00,2.26771,2.26784,2.26768,2.26779,4764315.0
2007-04-11 11:03:00,2.26794,2.26817,2.26794,2.26817,2236242.0
2007-04-11 11:04:00,2.26809,2.26816,2.26778,2.26778,10149703.0
2007-04-11 11:05:00,2.26773,2.26773,2.26751,2.26751,2327823.0
2007-04-11 11:06:00,2.26747,2.26751,2.26729,2.26751,5961773.0
2007-04-11 11:07:00,2.2675,2.26761,2.2675,2.26761,7331892.0
2007-04-11 11:08:00,2.26767,2.26778,2.26762,2.26767,7842991.0
2007-04-11 11:09:00,2.26789,2.26799,2.26785,2.26789,4255187.0
2007-04-11 11:10:00,2.26785,2.26785,2.26766,2.26767,1149430.0
2007-04-11 11:11:00,2.26787,2.26792,2.2678,2.26787,1260131.0
2007-04-11 11:12:00,2.26782,2.26786,2.26758,2.26786,4213793.0
2007-04-11 11:13:00,2.26789,2.26803,2.26785,2.26803,17771287.0
2007-04-11 11:14:00,2.26802,2.26825,2.26802,2.2682,8850164.0
2007-04-11 11:15:00,2.2683,2.26836,2.2682,2.26827,1859595.0
2007-04-11 11:16:00,2.26828,2.2684,2.26828,2.2684,14259538.0
2007-04-11 11:17:00,2.26854,2.26876,2.26818,2.26818,6946940.0
2007-04-11 11:18:00,2.26822,2.26824,2.26811,2.26811,11232246.0
2007-04-11 11:19:00,2.268,2.268,2.26755,2.26776,6522540.0
2007-04-11 11:20:00,2.26786,2.26786,2.26759,2.26772,1861008.0
2007-04-11 11:21:00,2.26761,2.26761,2.26743,2.26743,1964542.0
2007-04-11 11:22:00,2.26736,2.26737,2.26723,2.26723,9026597.0
2007-04-11 11:23:00,2.26711,2.26714,2.26679,2.26714,1155253.0
2007-04-11 11:24:00,2.26735,2.26765,2.26735,2.26758,13491369.0
2007-04-11 11:25:00,2.26778,2.26797,2.26758,2.26758,2222338.0
2007-04-11 11:26:00,2.26762,2.26762,2.26734,2.26734,7407737.0
2007-04-11 11:27:00,2.26724,2.26724,2.26691,2.26695,2310554.0
2007-04-11 11:28:00,2.26694,2.26696,2.26678,2.26678,11985439.0
2007-04-11 11:29:00,2.26662,2.26665,2.26625,2.26659,2200248.0
2007-04-11 11:30:00,2.26682,2.26696,2.26682,2.26696,892381.0
2007-04-11 11:31:00,2.26684,2.26708,2.26684,2.26708,9905117.0
2007-04-11 11:32:00,2.26704,2.26704,2.26683,2.26683,2123813.0
2007-04-11 11:33:00,2.26703,2.2672,2.26702,2.2671,5194569.0
2007-04-11 11:34:00,2.2669,2.26716,2.2667,2.26716,6071390.0
2007-04-11 11:35:00,2.26736,2.26761,2.26736,2.26761,7097625.0
2007-04-11 11:36:00,2.26761,2.26771,2.26761,2.26763,2702641.0
2007-04-11 11:37:00,2.26748,2.2676,2.26748,2.26758,1183457.0
2007-04-11 11:38:00,2.26775,2.26783,2.26775,2.26778,2136575.0
2007-04-11 11:39:00,2.26772,2.26773,2.26731,2.2677,2292750.0
2007-04-11 11:40:00,2.26768,2.2677,2.26757,2.26758,17341640.0
2007-04-11 11:41:00,2.26753,2.26753,2.26712,2.26733,834954.0
2007-04-11 11:42:00,2.26735,2.26772,2.26735,2.26765,30689142.0
2007-04-11 11:43:00,2.26766,2.26774,2.26758,2.26765,33013334.0
2007-04-11 11:44:00,2.2677,2.268,2.26768,2.268,2152716.0
2007-04-11 11:45:00,2.26799,2.26799,2.2676,2.26767,1011265.0
2007-04-11 11:46:00,2.26755,2.26764,2.26741,2.26752,3310331.0
2007-04-11 11:47:00,2.26762,2.26774,2.26762,2.26769,7925446.0
2007-04-11 11:48:00,2.26761,2.26766,2.26747,2.26763,10097716.0
2007-04-11 11:49:00,2.2677,2.2677,2.26735,2.26735,588775.0
2007-04-11 11:50:00,2.26715,2.26715,2.26683,2.26707,14037601.0
2007-04-11 11:51:00,2.26699,2.26699,2.26683,2.26683,2426536.0
2007-04-11 11:52:00,2.26685,2.26708,2.26685,2.26708,905304.0
2007-04-11 11:53:00,2.2672,2.26738,2.2672,2.26731,1031026.0
2007-04-11 11:54:00,2.26746,2.26773,2.26746,2.26773,10355892.0
2007-04-11 11:55:00,2.26785,2.26818,2.26785,2.26809,3878182.0
2007-04-11 11:56:00,2.26795,2.26817,2.26795,2.26817,25390556.0
2007-04-11 11:57:00,2.26813,2.26817,2.26793,2.26802,12147752.0
2007-04-11 11:58:00,2.26807,2.26823,2.26807,2.26809,17182987.0
2007-04-11 11:59:00,2.26825,2.26856,2.26817,2.26856,5781949.0
2007-04-11 12:00:00,2.26848,2.26848,2.26789,2.26792,11765907.0
2007-04-11 12:01:00,2.26808,2.26832,2.26808,2.26821,6654323.0
2007-04-11 12:02:00,2.26836,2.26877,2.26836,2.26851,7762726.0
2007-04-11 12:03:00,2.26843,2.26843,2.26824,2.26825,1611490.0
2007-04-11 12:04:00,2.26819,2.26825,2.26806,2.26806,16200133.0
2007-04-11 12:05:00,2.26819,2.26819,2.26797,2.26801,6266221.0
2007-04-11 12:06:00,2.26799,2.26799,2.26783,2.26798,3841458.0
2007-04-11 12:07:00,2.2677,2.2677,2.26742,2.26769,1833801.0
2007-04-11 12:08:00,2.26764,2.26764,2.26724,2.26746,3042200.0
2007-04-11 12:09:00,2.26752,2.26769,2.26727,2.26766,1291792.0
2007-04-11 12:10:00,2.2674,2.26746,2.26728,2.26742,2441844.0
2007-04-11 12:11:00,2.26748,2.26772,2.26748,2.26772,3407181.0
2007-04-11 12:12:00,2.26774,2.26779,2.26762,2.26779,3775641.0
2007-04-11 12:13:00,2.26781,2.26789,2.26741,2.2678,2436420.0
2007-04-11 12:14:00,2.26764,2.26786,2.26759,2.26759,19503212.0
2007-04-11 12:15:00,2.26752,2.26763,2.26749,2.26763,4701906.0
2007-04-11 12:16:00,2.26776,2.26791,2.26776,2.26788,1013419.0
2007-04-11 12:17:00,2.26794,2.26802,2.26788,2.26798,7762874.0
2007-04-11 12:18:00,2.26807,2.26812,2.26788,2.26788,2090913.0
2007-04-11 12:19:00,2.26786,2.26786,2.26752,2.26752,81584390.0
2007-04-11 12:20:00,2.26754,2.26754,2.26732,2.26732,666781.0
2007-04-11 12:21:00,2.26727,2.26727,2.2671,2.2671,1698819.0
2007-04-11 12:22:00,2.26696,2.26696,2.26672,2.26672,26924852.0
2007-04-11 12:23:00,2.26648,2.26648,2.26613,2.2662,8830920.0
2007-04-11 12:24:00,2.26627,2.2664,2.26627,2.26628,7312614.0
2007-04-11 12:25:00,2.26614,2.26614,2.2658,2.26609,5693403.0
2007-04-11 12:26:00,2.26608,2.26618,2.26602,2.26602,11265760.0
2007-04-11 12:27:00,2.26596,2.26624,2.26596,2.26624,1953895.0
2007-04-11 12:28:00,2.26613,2.2662,2.26588,2.26588,6669421.0
2007-04-11 12:29:00,2.26582,2.26621,2.26582,2.26621,1234136.0
2007-04-11 12:30:00,2.2662,2.2662,2.26579,2.26601,3546238.0
2007-04-11 12:31:00,2.266,2.266,2.26582,2.26591,13740808.0
2007-04-11 12:32:00,2.26578,2.2661,2.26478,2.26478,6044621.0
2007-04-11 12:33:00,2.26624,2.26637,2.26621,2.26629,2203418.0
2007-04-11 12:34:00,2.26613,2.26621,2.26601,2.26607,4338084.0
2007-04-11 12:35:00,2.26611,2.26623,2.26607,2.26607,1060199.0
2007-04-11 12:36:00,2.26595,2.26595,2.26539,2.26582,4184776.0
2007-04-11 12:37:00,2.26586,2.26611,2.26586,2.26602,1149039.0
2007-04-11 12:38:00,2.266,2.26626,2.266,2.26626,7203480.0
2007-04-11 12:39:00,2.26617,2.26617,2.26596,2.26607,30491608.0
2007-04-11 12:40:00,2.26601,2.26601,2.26571,2.26577,2278075.0
2007-04-11 12:41:00,2.2656,2.26568,2.26522,2.26568,2135155.0
2007-04-11 12:42:00,2.2656,2.2656,2.26537,2.26554,8089785.0
2007-04-11 12:43:00,2.26559,2.26567,2.26551,2.26567,1977409.0
2007-04-11 12:44:00,2.2656,2.26576,2.26546,2.26546,2867101.0
2007-04-11 12:45:00,2.26547,2.26561,2.26536,2.26536,3005404.0
2007-04-11 12:46:00,2.26533,2.26533,2.26484,2.26491,1599064.0
2007-04-11 12:47:00,2.26498,2.26533,2.26498,2.26533,23931032.0
2007-04-11 12:48:00,2.26539,2.2654,2.26519,2.26529,5535437.0
2007-04-11 12:49:00,2.26517,2.26517,2.26468,2.26506,5976212.0
2007-04-11 12:50:00,2.26503,2.26503,2.26469,2.26469,13085738.0
2007-04-11 12:51:00,2.26453,2.26458,2.26439,2.26445,14013939.0
2007-04-11 12:52:00,2.26424,2.26439,2.26424,2.26434,2842071.0
2007-04-11 12:53:00,2.26443,2.26443,2.26424,2.26438,3841906.0
2007-04-11 12:54:00,2.26444,2.26459,2.26444,2.26453,488488.0
2007-04-11 12:55:00,2.26459,2.26459,2.2645,2.2645,17567659.0
2007-04-11 12:56:00,2.26433,2.26433,2.26387,2.26396,5499628.0
2007-04-11 12:57:00,2.2639,2.2639,2.26347,2.26347,860227.0
2007-04-11 12:58:00,2.2634,2.2636,2.2634,2.2636,3980012.0
2007-04-11 12:59:00,2.26357,2.26371,2.26357,2.26371,5089280.0
2007-04-11 13:00:00,2.26371,2.26375,2.26354,2.26354,1588264.0
2007-04-11 13:01:00,2.26337,2.26337,2.26307,2.26318,3957075.0
2007-04-11 13:02:00,2.26326,2.26333,2.263,2.26328,3872215.0
2007-04-11 13:03:00,2.26335,2.26358,2.26335,2.26358,6076719.0
2007-04-11 13:04:00,2.26363,2.26368,2.26357,2.26368,3231202.0
2007-04-11 13:05:00,2.2637,2.26401,2.2637,2.26401,7710819.0
2007-04-11 13:06:00,2.26417,2.26446,2.26398,2.26446,6595792.0
2007-04-11 13:07:00,2.26436,2.26436,2.26391,2.26391,2598024.0
2007-04-11 13:08:00,2.26385,2.26387,2.26346,2.26372,17974043.0
2007-04-11 13:09:00,2.26372,2.26372,2.26353,2.26369,1279000.0
2007-04-11 13:10:00,2.26374,2.26406,2.26374,2.26406,8739535.0
2007-04-11 13:11:00,2.26407,2.26418,2.26407,2.26415,11222186.0
2007-04-11 13:12:00,2.26403,2.26403,2.26363,2.26363,17151692.0
2007-04-11 13:13:00,2.26359,2.2636,2.26337,2.26337,3450364.0
2007-04-11 13:14:00,2.26331,2.26331,2.26316,2.26316,9470026.0
2007-04-11 13:15:00,2.26303,2.26313,2.26286,2.26295,12538783.0
2007-04-11 13:16:00,2.26292,2.26293,2.26262,2.26268,32722124.0
2007-04-11 13:17:00,2.26262,2.26264,2.26254,2.26254,7074901.0
2007-04-11 13:18:00,2.26245,2.26271,2.26245,2.26263,9553614.0
2007-04-11 13:19:00,2.26264,2.26265,2.26236,2.26236,8527112.0
2007-04-11 13:20:00,2.26219,2.26223,2.26208,2.26213,5335761.0
2007-04-11 13:21:00,2.26206,2.2622,2.26205,2.26216,554636.0
2007-04-11 13:22:00,2.26209,2.26209,2.26187,2.26191,4119402.0
2007-04-11 13:23:00,2.26187,2.26204,2.26187,2.26204,3718775.0
2007-04-11 13:24:00,2.26213,2.26225,2.26194,2.26225,730752.0
2007-04-11 13:25:00,2.26238,2.26244,2.26212,2.26217,2318078.0
2007-04-11 13:26:00,2.26226,2.26255,2.26226,2.26255,2060495.0
2007-04-11 13:27:00,2.26273,2.26313,2.26273,2.26313,12796247.0
2007-04-11 13:28:00,2.26316,2.26326,2.26313,2.26326,6490831.0
2007-04-11 13:29:00,2.26323,2.26323,2.26299,2.26299,14501151.0
2007-04-11 13:30:00,2.26285,2.26285,2.26255,2.2626,1469550.0
2007-04-11 13:31:00,2.26258,2.2627,2.26252,2.26252,9251548.0
2007-04-11 13:32:00,2.26239,2.26239,2.26221,2.26235,3216581.0
2007-04-11 13:33:00,2.26238,2.2624,2.26234,2.26234,2263837.0
2007-04-11 13:34:00,2.26228,2.26228,2.26193,2.26193,892304.0
2007-04-11 13:35:00,2.26184,2.262,2.26183,2.26196,2728655.0
2007-04-11 13:36:00,2.26189,2.26189,2.26111,2.26111,20720713.0
2007-04-11 13:37:00,2.26113,2.26124,2.26112,2.26115,3176485.0
2007-04-11 13:38:00,2.2612,2.2612,2.26091,2.26091,5057644.0
2007-04-11 13:39:00,2.26086,2.26098,2.26084,2.26098,8768853.0
2007-04-11 13:40:00,2.26102,2.26114,2.26095,2.26095,8449736.0
2007-04-11 13:41:00,2.26097,2.26115,2.2609,2.26092,2482748.0
2007-04-11 13:42:00,2.26099,2.26099,2.26078,2.26083,5767652.0
2007-04-11 13:43:00,2.26092,2.2611,2.26092,2.26096,2825090.0
2007-04-11 13:44:00,2.26089,2.26092,2.26078,2.26078,23965923.0
2007-04-11 13:45:00,2.26081,2.26081,2.26063,2.26072,4038103.0
2007-04-11 13:46:00,2.26061,2.26071,2.26061,2.26061,11262497.0
2007-04-11 13:47:00,2.26061,2.26074,2.26058,2.26069,1475612.0
2007-04-11 13:48:00,2.26089,2.26106,2.26089,2.2609,16735654.0
2007-04-11 13:49:00,2.26083,2.26083,2.26048,2.26048,2351483.0
2007-04-11 13:50:00,2.2605,2.26065,2.26045,2.26065,1535453.0
2007-04-11 13:51:00,2.26065,2.26065,2.26035,2.26052,6661378.0
2007-04-11 13:52:00,2.26043,2.26043,2.26002,2.26023,2250246.0
2007-04-11 13:53:00,2.26031,2.26049,2.26031,2.26038,944459.0
2007-04-11 13:54:00,2.26031,2.26031,2.26014,2.26024,9907919.0
2007-04-11 13:55:00,2.26026,2.26031,2.26012,2.26031,9130451.0
2007-04-11 13:56:00,2.26031,2.26039,2.26023,2.26038,14064098.0
2007-04-11 13:57:00,2.26037,2.2606,2.26037,2.2606,4137076.0
2007-04-11 13:58:00,2.26067,2.26079,2.25929,2.26062,5037905.0
2007-04-11 13:59:00,2.26074,2.26074,2.26061,2.26071,1821534.0
2007-04-11 14:00:00,2.26075,2.26087,2.26071,2.2608,2223468.0
2007-04-11 14:01:00,2.26076,2.26084,2.26068,2.26068,3704381.0
2007-04-11 14:02:00,2.26067,2.26067,2.26029,2.26043,1530592.0
2007-04-11 14:03:00,2.26052,2.26092,2.26052,2.26084,4875580.0
2007-04-11 14:04:00,2.26082,2.26082,2.26049,2.26075,26081818.0
2007-04-11 14:05:00,2.26094,2.26127,2.26094,2.2612,2189178.0
2007-04-11 14:06:00,2.26117,2.26123,2.26116,2.26123,7016480.0
2007-04-11 14:07:00,2.26128,2.26144,2.26096,2.26144,6695822.0
2007-04-11 14:08:00,2.26145,2.26152,2.26141,2.26152,8997769.0
2007-04-11 14:09:00,2.2614,2.26162,2.2614,2.26162,11097128.0
2007-04-11 14:10:00,2.26157,2.26171,2.26157,2.26164,11811111.0
2007-04-11 14:11:00,2.26165,2.26165,2.26145,2.26145,2322631.0
2007-04-11 14:12:00,2.26142,2.26143,2.26116,2.26116,2767155.0
2007-04-11 14:13:00,2.26096,2.26097,2.26075,2.26075,6530724.0
2007-04-11 14:14:00,2.26065,2.26078,2.26064,2.26078,5782238.0
2007-04-11 14:15:00,2.26088,2.26101,2.26073,2.26073,4233011.0
2007-04-11 14:16:00,2.26077,2.26113,2.26077,2.26113,841784.0
2007-04-11 14:17:00,2.26116,2.26116,2.26093,2.26093,3203984.0
2007-04-11 14:18:00,2.26084,2.26087,2.26071,2.26087,2750915.0
2007-04-11 14:19:00,2.26092,2.26092,2.26065,2.26084,3374064.0
2007-04-11 14:20:00,2.26087,2.2611,2.26087,2.26092,960069.0
2007-04-11 14:21:00,2.26085,2.26085,2.26061,2.26061,9359751.0
2007-04-11 14:22:00,2.2602,2.2609,2.2602,2.26081,11727570.0
2007-04-11 14:23:00,2.26075,2.26084,2.26061,2.26061,1271467.0
2007-04-11 14:24:00,2.26064,2.26064,2.26033,2.26033,3110015.0
2007-04-11 14:25:00,2.26028,2.26028,2.25903,2.25903,1834966.0
2007-04-11 14:26:00,2.25926,2.25972,2.25926,2.25957,11561592.0
2007-04-11 14:27:00,2.25955,2.25987,2.25954,2.25987,4353740.0
2007-04-11 14:28:00,2.25998,2.26033,2.25992,2.26033,27972117.0
2007-04-11 14:29:00,2.26046,2.26068,2.26046,2.26065,3182554.0
2007-04-11 14:30:00,2.26063,2.26066,2.26055,2.26064,6502546.0
2007-04-11 14:31:00,2.26068,2.26085,2.26065,2.26085,19894076.0
2007-04-11 14:32:00,2.2608,2.26088,2.26069,2.26076,17998448.0
2007-04-11 14:33:00,2.2608,2.26087,2.26078,2.2608,3494796.0
2007-04-11 14:34:00,2.2609,2.2609,2.26076,2.26076,9013458.0
2007-04-11 14:35:00,2.26077,2.2608,2.26065,2.26078,584931.0
2007-04-11 14:36:00,2.26077,2.26079,2.2604,2.26053,8058925.0
2007-04-11 14:37:00,2.26033,2.2604,2.26004,2.2604,5863685.0
2007-04-11 14:38:00,2.26039,2.26048,2.26031,2.26046,5603620.0
2007-04-11 14:39:00,2.2606,2.26074,2.26058,2.26058,4696065.0
2007-04-11 14:40:00,2.26047,2.26075,2.26047,2.26075,3165095.0
2007-04-11 14:41:00,2.26068,2.26078,2.26056,2.26075,6950224.0
2007-04-11 14:42:00,2.26065,2.26065,2.26027,2.26027,6384695.0
2007-04-11 14:43:00,2.26038,2.26049,2.2603,2.26048,10380138.0
2007-04-11 14:44:00,2.26057,2.26078,2.26057,2.26069,13422658.0
2007-04-11 14:45:00,2.26074,2.2615,2.26074,2.2615,556746.0
2007-04-11 14:46:00,2.26137,2.26137,2.26121,2.26136,4607219.0
2007-04-11 14:47:00,2.26124,2.2613,2.26123,2.26126,5365802.0
2007-04-11 14:48:00,2.26122,2.26151,2.26122,2.26151,2854040.0
2007-04-11 14:49:00,2.26161,2.26176,2.26161,2.26176,19687643.0
2007-04-11 14:50:00,2.2619,2.26201,2.26173,2.26173,8864894.0
2007-04-11 14:51:00,2.26185,2.26203,2.26161,2.26203,2467269.0
2007-04-11 14:52:00,2.2623,2.26235,2.26226,2.26226,5641812.0
2007-04-11 14:53:00,2.26208,2.26226,2.26196,2.26196,2847124.0
2007-04-11 14:54:00,2.262,2.262,2.2618,2.26191,5636982.0
2007-04-11 14:55:00,2.26183,2.26204,2.26182,2.26185,3080772.0
2007-04-11 14:56:00,2.26179,2.26187,2.26169,2.26172,4354151.0
2007-04-11 14:57:00,2.26187,2.2619,2.26179,2.26181,14165184.0
2007-04-11 14:58:00,2.26153,2.26163,2.26121,2.26121,6233461.0
2007-04-11 14:59:00,2.26148,2.26148,2.26091,2.26091,1079863.0
2007-04-11 15:00:00,2.26069,2.26079,2.26051,2.26079,2518599.0
2007-04-11 15:01:00,2.26081,2.26101,2.26081,2.26101,5828276.0
2007-04-11 15:02:00,2.2611,2.26152,2.26106,2.26152,2947085.0
2007-04-11 15:03:00,2.26157,2.2617,2.26157,2.2617,13901961.0
2007-04-11 15:04:00,2.26175,2.26177,2.26155,2.26155,2735046.0
2007-04-11 15:05:00,2.26172,2.26176,2.26128,2.26171,6130091.0
2007-04-11 15:06:00,2.2618,2.26197,2.26175,2.26185,6905180.0
2007-04-11 15:07:00,2.26199,2.26204,2.26194,2.26197,10443835.0
2007-04-11 15:08:00,2.262,2.2621,2.26171,2.2621,1017870.0
2007-04-11 15:09:00,2.2621,2.26212,2.26197,2.26198,3724571.0
2007-04-11 15:10:00,2.26207,2.26207,2.26193,2.26193,1019127.0
2007-04-11 15:11:00,2.2619,2.26202,2.26148,2.26178,5572487.0
2007-04-11 15:12:00,2.26199,2.26223,2.26198,2.26223,4133192.0
2007-04-11 15:13:00,2.26223,2.26228,2.26208,2.26208,3601289.0
2007-04-11 15:14:00,2.26218,2.26231,2.26209,2.26219,6202946.0
2007-04-11 15:15:00,2.26211,2.26211,2.26193,2.26193,1547772.0
2007-04-11 15:16:00,2.26195,2.26201,2.2619,2.26199,2737676.0
2007-04-11 15:17:00,2.2619,2.26195,2.26186,2.26193,6421819.0
2007-04-11 15:18:00,2.26182,2.26182,2.26147,2.26152,8690043.0
2007-04-11 15:19:00,2.26153,2.2622,2.26153,2.26215,1265305.0
2007-04-11 15:20:00,2.2622,2.26225,2.26206,2.26214,8100297.0
2007-04-11 15:21:00,2.26198,2.26198,2.26152,2.26172,1072250.0
2007-04-11 15:22:00,2.26175,2.26206,2.26175,2.26205,10757244.0
2007-04-11 15:23:00,2.26199,2.26199,2.26154,2.26161,43540407.0
2007-04-11 15:24:00,2.26194,2.26208,2.26189,2.26199,22985437.0
2007-04-11 15:25:00,2.262,2.262,2.26176,2.26194,8046541.0
2007-04-11 15:26:00,2.26191,2.26191,2.26158,2.26158,6330810.0
2007-04-11 15:27:00,2.26128,2.26139,2.26122,2.26137,10659228.0
2007-04-11 15:28:00,2.26147,2.26155,2.26144,2.26155,1639298.0
2007-04-11 15:29:00,2.26146,2.26146,2.26096,2.26096,5709085.0
2007-04-11 15:30:00,2.26074,2.26076,2.26058,2.26075,4823019.0
2007-04-11 15:31:00,2.26083,2.26083,2.26069,2.26078,538709.0
2007-04-11 15:32:00,2.26035,2.26067,2.26035,2.26058,8599147.0
2007-04-11 15:33:00,2.26045,2.26072,2.26045,2.26072,23016026.0
2007-04-11 15:34:00,2.26086,2.26134,2.26086,2.26134,898697.0
2007-04-11 15:35:00,2.26139,2.26142,2.26124,2.26142,3673656.0
2007-04-11 15:36:00,2.26141,2.26145,2.26121,2.26145,2492376.0
2007-04-11 15:37:00,2.26146,2.26161,2.26127,2.26127,3029633.0
2007-04-11 15:38:00,2.26126,2.26127,2.26086,2.26115,14681831.0
2007-04-11 15:39:00,2.26118,2.26127,2.26107,2.26107,26939907.0
2007-04-11 15:40:00,2.26121,2.2613,2.26121,2.26122,10384595.0
2007-04-11 15:41:00,2.26121,2.26129,2.26108,2.26129,1508683.0
2007-04-11 15:42:00,2.26128,2.26128,2.26108,2.26112,7647406.0
2007-04-11 15:43:00,2.26111,2.26113,2.261,2.26112,3551291.0
2007-04-11 15:44:00,2.26101,2.26101,2.26092,2.26098,26811570.0
2007-04-11 15:45:00,2.26089,2.26089,2.26075,2.26086,3408543.0
2007-04-11 15:46:00,2.26085,2.26093,2.26082,2.26093,2442176.0
2007-04-11 15:47:00,2.26089,2.26124,2.26089,2.26124,1476840.0
2007-04-11 15:48:00,2.26127,2.26127,2.26107,2.26109,8901463.0
2007-04-11 15:49:00,2.26111,2.26111,2.26093,2.26111,1327997.0
2007-04-11 15:50:00,2.26107,2.26107,2.26084,2.26097,4746879.0
2007-04-11 15:51:00,2.26107,2.26107,2.26089,2.26102,4788676.0
2007-04-11 15:52:00,2.26098,2.26101,2.2608,2.26101,25921883.0
2007-04-11 15:53:00,2.26096,2.26115,2.26093,2.26115,1317756.0
2007-04-11 15:54:00,2.26121,2.26128,2.26099,2.26099,8291194.0
2007-04-11 15:55:00,2.26128,2.2614,2.2611,2.2611,3375284.0
2007-04-11 15:56:00,2.25974,2.26126,2.25974,2.26115,9124006.0
2007-04-11 15:57:00,2.26117,2.26117,2.26092,2.26092,7673105.0
2007-04-11 15:58:00,2.26082,2.26082,2.26052,2.26057,21534662.0
2007-04-11 15:59:00,2.2605,2.26084,2.2605,2.26084,31453229.0
2007-04-11 16:00:00,2.26089,2.26089,2.26071,2.26071,2621930.0
2007-04-11 16:01:00,2.26069,2.26083,2.26057,2.26057,3191724.0
2007-04-11 16:02:00,2.26059,2.26059,2.2602,2.26045,14532207.0
2007-04-11 16:03:00,2.26053,2.2608,2.26053,2.2608,21753002.0
2007-04-11 16:04:00,2.26079,2.26079,2.25992,2.25992,3107310.0
2007-04-11 16:05:00,2.25994,2.25997,2.2597,2.2597,12114649.0
2007-04-11 16:06:00,2.25968,2.25968,2.25931,2.25931,13077347.0
2007-04-11 16:07:00,2.25922,2.25933,2.25922,2.25932,2573249.0
2007-04-11 16:08:00,2.25926,2.25926,2.25874,2.25902,5209099.0
2007-04-11 16:09:00,2.25924,2.25945,2.25924,2.25932,8016562.0
2007-04-11 16:10:00,2.25941,2.25973,2.25941,2.25973,294535.0
2007-04-11 16:11:00,2.25981,2.25981,2.25956,2.25956,11219723.0
2007-04-11 16:12:00,2.25964,2.25967,2.25947,2.25961,7705158.0
2007-04-11 16:13:00,2.25975,2.26001,2.25975,2.25983,547775.0
2007-04-11 16:14:00,2.25995,2.25998,2.25942,2.25942,18342840.0
2007-04-11 16:15:00,2.25928,2.25997,2.25928,2.25993,2663929.0
2007-04-11 16:16:00,2.26,2.26,2.25986,2.25998,8365508.0
2007-04-11 16:17:00,2.25993,2.26003,2.25969,2.25997,3443502.0
2007-04-11 16:18:00,2.25996,2.26026,2.25996,2.26026,19086622.0
2007-04-11 16:19:00,2.26028,2.26046,2.2602,2.26046,1578317.0
2007-04-11 16:20:00,2.26046,2.26064,2.26043,2.26064,5462688.0
2007-04-11 16:21:00,2.2606,2.26062,2.26037,2.26037,29255155.0
2007-04-11 16:22:00,2.26052,2.26059,2.26034,2.26059,4423161.0
2007-04-11 16:23:00,2.26069,2.26073,2.26061,2.26073,1295371.0
2007-04-11 16:24:00,2.26086,2.26128,2.26086,2.26128,7409494.0
2007-04-11 16:25:00,2.26142,2.26171,2.26142,2.26164,5052567.0
2007-04-11 16:26:00,2.26161,2.26161,2.26143,2.26144,9080062.0
2007-04-11 16:27:00,2.26136,2.26149,2.26104,2.26149,867545.0
2007-04-11 16:28:00,2.26162,2.26217,2.26162,2.26217,1793220.0
2007-04-11 16:29:00,2.2622,2.26258,2.2622,2.26258,10903121.0
2007-04-11 16:30:00,2.26256,2.26261,2.2624,2.2624,3334008.0
2007-04-11 16:31:00,2.26228,2.26251,2.26228,2.26251,1127962.0
2007-04-11 16:32:00,2.26253,2.26272,2.26206,2.26206,3912067.0
2007-04-11 16:33:00,2.26221,2.26223,2.26208,2.26223,1953706.0
2007-04-11 16:34:00,2.26228,2.26253,2.2622,2.26253,803211.0
2007-04-11 16:35:00,2.26239,2.26239,2.26194,2.26206,12853902.0
2007-04-11 16:36:00,2.26203,2.26205,2.26186,2.26186,6547832.0
2007-04-11 16:37:00,2.26179,2.26186,2.26161,2.26186,1013654.0
2007-04-11 16:38:00,2.2618,2.26204,2.2618,2.26194,6475744.0
2007-04-11 16:39:00,2.26188,2.26188,2.26164,2.26167,13033758.0
2007-04-11 16:40:00,2.26153,2.26155,2.26127,2.26155,14082557.0
2007-04-11 16:41:00,2.26152,2.2618,2.26147,2.2618,4194670.0
2007-04-11 16:42:00,2.26191,2.2623,2.26189,2.2623,4057637.0
2007-04-11 16:43:00,2.26238,2.26269,2.26226,2.26269,3938307.0
2007-04-11 16:44:00,2.26269,2.26282,2.26258,2.26282,3763485.0
2007-04-11 16:45:00,2.26289,2.26297,2.26286,2.26286,2085355.0
2007-04-11 16:46:00,2.26272,2.26282,2.26269,2.26272,15782935.0
2007-04-11 16:47:00,2.26263,2.26263,2.26241,2.26241,13107638.0
2007-04-11 16:48:00,2.2622,2.2622,2.26192,2.26195,3009985.0
2007-04-11 16:49:00,2.26202,2.26221,2.26202,2.26214,18315171.0
2007-04-11 16:50:00,2.26225,2.26234,2.26215,2.26234,1701510.0
2007-04-11 16:51:00,2.26091,2.2625,2.26091,2.26236,630803.0
2007-04-11 16:52:00,2.26228,2.26228,2.26195,2.26226,8419819.0
2007-04-11 16:53:00,2.26225,2.26234,2.26223,2.26227,1774227.0
2007-04-11 16:54:00,2.26224,2.26261,2.26224,2.26246,33822888.0
2007-04-11 16:55:00,2.26249,2.26249,2.26219,2.26219,2218266.0
2007-04-11 16:56:00,2.26208,2.26228,2.26208,2.26228,4641444.0
2007-04-11 16:57:00,2.26241,2.26261,2.26241,2.26261,14199095.0
2007-04-11 16:58:00,2.26289,2.26337,2.26289,2.26337,6920499.0
2007-04-11 16:59:00,2.26346,2.26357,2.26317,2.26317,186855.0
2007-04-11 17:00:00,2.26311,2.26311,2.26278,2.26298,17995418.0
2007-04-11 17:01:00,2.26304,2.26323,2.26304,2.26314,6998949.0
2007-04-11 17:02:00,2.26321,2.26326,2.26315,2.26323,5836442.0
2007-04-11 17:03:00,2.26318,2.26338,2.26318,2.26336,2527904.0
2007-04-11 17:04:00,2.26337,2.26356,2.26337,2.26354,2019563.0
2007-04-11 17:05:00,2.26356,2.26361,2.26347,2.26347,3333188.0
2007-04-11 17:06:00,2.26326,2.26335,2.26311,2.26311,17951540.0
2007-04-11 17:07:00,2.26294,2.26299,2.2628,2.26299,17046244.0
2007-04-11 17:08:00,2.26304,2.26305,2.26286,2.26286,2449916.0
2007-04-11 17:09:00,2.26275,2.26275,2.2624,2.26259,4044841.0
2007-04-11 17:10:00,2.26263,2.26284,2.26263,2.26284,7732803.0
2007-04-11 17:11:00,2.26289,2.26289,2.2627,2.26285,4187171.0
2007-04-11 17:12:00,2.26286,2.26291,2.26284,2.26285,1484158.0
2007-04-11 17:13:00,2.26282,2.26292,2.2628,2.26292,4215599.0
2007-04-11 17:14:00,2.263,2.26314,2.26296,2.26314,20766182.0
2007-04-11 17:15:00,2.26315,2.26315,2.26286,2.26286,4239424.0
2007-04-11 17:16:00,2.26302,2.26315,2.26288,2.26288,6069114.0
2007-04-11 17:17:00,2.2628,2.2628,2.26243,2.26243,10329741.0
2007-04-11 17:18:00,2.2625,2.26311,2.26249,2.26311,424010.0
2007-04-11 17:19:00,2.26309,2.26331,2.26309,2.26331,2879312.0
2007-04-11 17:20:00,2.26353,2.26353,2.26316,2.26316,2523294.0
2007-04-11 17:21:00,2.26297,2.26301,2.26261,2.26301,11452124.0
2007-04-11 17:22:00,2.26312,2.26343,2.26312,2.26343,13204130.0
2007-04-11 17:23:00,2.26345,2.26363,2.26345,2.26363,1253534.0
2007-04-11 17:24:00,2.26367,2.26377,2.26347,2.26351,8307825.0
2007-04-11 17:25:00,2.26341,2.26362,2.26341,2.26345,2446903.0
2007-04-11 17:26:00,2.26331,2.26331,2.26297,2.26317,14812120.0
2007-04-11 17:27:00,2.26326,2.26328,2.26298,2.26308,5511395.0
2007-04-11 17:28:00,2.2631,2.26351,2.2631,2.26342,4544267.0
2007-04-11 17:29:00,2.26339,2.26339,2.26324,2.26329,1980867.0
2007-04-11 17:30:00,2.26301,2.26335,2.263,2.26335,12696081.0
2007-04-11 17:31:00,2.26358,2.26375,2.2635,2.26375,652241.0
2007-04-11 17:32:00,2.26383,2.26392,2.26356,2.26365,4989598.0
2007-04-11 17:33:00,2.26382,2.26404,2.26382,2.26404,4322017.0
2007-04-11 17:34:00,2.26398,2.26398,2.2639,2.26398,2974730.0
2007-04-11 17:35:00,2.26389,2.26397,2.26377,2.26382,11895133.0
2007-04-11 17:36:00,2.26397,2.26417,2.26366,2.26417,10721648.0
2007-04-11 17:37:00,2.26429,2.26485,2.26429,2.26485,779825.0
2007-04-11 17:38:00,2.26497,2.26531,2.26497,2.26531,5025337.0
2007-04-11 17:39:00,2.26547,2.26559,2.26514,2.26514,379827.0
2007-04-11 17:40:00,2.26528,2.26528,2.26496,2.26496,3880283.0
2007-04-11 17:41:00,2.26503,2.26533,2.26503,2.26533,1665327.0
2007-04-11 17:42:00,2.26535,2.26535,2.2652,2.26521,7410676.0
2007-04-11 17:43:00,2.26517,2.26517,2.26474,2.26481,793643.0
2007-04-11 17:44:00,2.26473,2.26483,2.26438,2.26467,16077746.0
2007-04-11 17:45:00,2.26451,2.26467,2.26451,2.26465,8921140.0
2007-04-11 17:46:00,2.26471,2.26471,2.2646,2.26471,3752914.0
2007-04-11 17:47:00,2.26471,2.2648,2.26465,2.2648,7786429.0
2007-04-11 17:48:00,2.26478,2.26478,2.26434,2.26467,5648756.0
2007-04-11 17:49:00,2.26455,2.26455,2.26434,2.26434,2104848.0
2007-04-11 17:50:00,2.26427,2.26441,2.26422,2.26434,19724829.0
2007-04-11 17:51:00,2.26434,2.26442,2.26416,2.26442,565029.0
2007-04-11 17:52:00,2.26435,2.26451,2.26435,2.26443,600050.0
2007-04-11 17:53:00,2.26444,2.26449,2.26433,2.26448,5507171.0
2007-04-11 17:54:00,2.26446,2.26446,2.26391,2.26409,1206775.0
2007-04-11 17:55:00,2.26404,2.26409,2.26384,2.26384,1744001.0
2007-04-11 17:56:00,2.26387,2.26411,2.26244,2.26411,4683824.0
2007-04-11 17:57:00,2.26417,2.26441,2.26417,2.26441,12329748.0
2007-04-11 17:58:00,2.26433,2.2644,2.26408,2.2644,12095246.0
2007-04-11 17:59:00,2.26442,2.26478,2.26442,2.26478,3723148.0
2007-04-11 18:00:00,2.26481,2.26481,2.26475,2.26475,1369249.0
2007-04-11 18:01:00,2.26475,2.26477,2.2645,2.26456,1362438.0
2007-04-11 18:02:00,2.2645,2.2645,2.26438,2.26438,16548975.0
2007-04-11 18:03:00,2.2644,2.2644,2.26423,2.26433,1359646.0
2007-04-11 18:04:00,2.26429,2.26429,2.26391,2.26414,10539152.0
2007-04-11 18:05:00,2.26429,2.26441,2.26429,2.2643,4592031.0
2007-04-11 18:06:00,2.2643,2.26435,2.26429,2.2643,5018273.0
2007-04-11 18:07:00,2.26428,2.26433,2.26409,2.26429,4607881.0
2007-04-11 18:08:00,2.26438,2.26447,2.26437,2.26447,28214297.0
2007-04-11 18:09:00,2.26435,2.26443,2.2642,2.2642,5074920.0
2007-04-11 18:10:00,2.26424,2.26431,2.26417,2.26422,1492054.0
2007-04-11 18:11:00,2.26419,2.2643,2.26419,2.2643,18811512.0
2007-04-11 18:12:00,2.26421,2.26431,2.2641,2.26423,1510438.0
2007-04-11 18:13:00,2.26421,2.26433,2.26417,2.26424,18252928.0
2007-04-11 18:14:00,2.26423,2.26423,2.26405,2.26407,4916601.0
2007-04-11 18:15:00,2.26412,2.26438,2.26412,2.26438,5483414.0
2007-04-11 18:16:00,2.26439,2.2645,2.26439,2.26445,9387694.0
2007-04-11 18:17:00,2.26441,2.26451,2.26432,2.26432,4275974.0
2007-04-11 18:18:00,2.26426,2.26428,2.26415,2.26415,6053815.0
2007-04-11 18:19:00,2.26432,2.26453,2.2643,2.2643,19932017.0
2007-04-11 18:20:00,2.2644,2.2644,2.26404,2.26428,9110054.0
2007-04-11 18:21:00,2.26419,2.26446,2.26419,2.26446,22932596.0
2007-04-11 18:22:00,2.26445,2.26448,2.26398,2.26398,15556050.0
2007-04-11 18:23:00,2.264,2.26401,2.26359,2.26389,20168611.0
2007-04-11 18:24:00,2.26402,2.2641,2.26392,2.26396,4171642.0
2007-04-11 18:25:00,2.26381,2.26383,2.26375,2.26383,3046899.0
2007-04-11 18:26:00,2.26387,2.26409,2.26387,2.26409,4155928.0
2007-04-11 18:27:00,2.26414,2.26418,2.26409,2.26418,4133324.0
2007-04-11 18:28:00,2.264,2.26418,2.264,2.26418,4629298.0
2007-04-11 18:29:00,2.26413,2.26418,2.26408,2.26408,10014793.0
2007-04-11 18:30:00,2.26401,2.26401,2.26374,2.26374,17305018.0
2007-04-11 18:31:00,2.26375,2.26375,2.26349,2.26349,3074115.0
2007-04-11 18:32:00,2.26357,2.26369,2.26353,2.26353,2501743.0
2007-04-11 18:33:00,2.26332,2.26334,2.26315,2.26334,7129242.0
2007-04-11 18:34:00,2.26355,2.26374,2.26334,2.26345,3826859.0
2007-04-11 18:35:00,2.26359,2.26359,2.26339,2.26339,9737261.0
2007-04-11 18:36:00,2.26344,2.26344,2.26286,2.26328,7294800.0
2007-04-11 18:37:00,2.26339,2.2637,2.26337,2.26337,603381.0
2007-04-11 18:38:00,2.26343,2.26373,2.26343,2.26363,2202781.0
2007-04-11 18:39:00,2.26367,2.26379,2.26353,2.26353,2079616.0
2007-04-11 18:40:00,2.26338,2.26347,2.26335,2.26335,3571238.0
2007-04-11 18:41:00,2.26336,2.26336,2.26306,2.26306,1227986.0
2007-04-11 18:42:00,2.26313,2.26324,2.2631,2.26315,6425605.0
2007-04-11 18:43:00,2.2631,2.2631,2.26245,2.26245,2772192.0
2007-04-11 18:44:00,2.2626,2.2626,2.26228,2.26228,11871787.0
2007-04-11 18:45:00,2.26228,2.26251,2.26226,2.26226,6331707.0
2007-04-11 18:46:00,2.26225,2.26232,2.26219,2.26226,14306652.0
2007-04-11 18:47:00,2.2621,2.26218,2.26202,2.26217,1393718.0
2007-04-11 18:48:00,2.262,2.262,2.26125,2.26125,2534366.0
2007-04-11 18:49:00,2.26135,2.26135,2.26112,2.26124,14308041.0
2007-04-11 18:50:00,2.26115,2.26133,2.26115,2.26126,807044.0
2007-04-11 18:51:00,2.26142,2.26152,2.26139,2.2615,27369386.0
2007-04-11 18:52:00,2.26151,2.26156,2.26138,2.2615,7902717.0
2007-04-11 18:53:00,2.26154,2.26167,2.26145,2.26167,15520900.0
2007-04-11 18:54:00,2.26168,2.26169,2.26135,2.26135,2048404.0
2007-04-11 18:55:00,2.26145,2.26145,2.26119,2.26123,2711868.0
2007-04-11 18:56:00,2.26123,2.26124,2.2609,2.2609,6945429.0
2007-04-11 18:57:00,2.26085,2.26091,2.26081,2.26087,12627483.0
2007-04-11 18:58:00,2.2608,2.26085,2.26074,2.26074,12488738.0
2007-04-11 18:59:00,2.26074,2.26074,2.26034,2.26036,1344655.0
2007-04-11 19:00:00,2.26038,2.26043,2.26034,2.26043,9880658.0
2007-04-11 19:01:00,2.26033,2.26052,2.26033,2.26048,159769.0
2007-04-11 19:02:00,2.26042,2.26042,2.2601,2.2601,3650589.0
2007-04-11 19:03:00,2.26022,2.26041,2.26022,2.26033,2956166.0
2007-04-11 19:04:00,2.26038,2.26045,2.26023,2.26023,6929287.0
2007-04-11 19:05:00,2.26038,2.26039,2.26025,2.26032,6217153.0
2007-04-11 19:06:00,2.26021,2.26039,2.25993,2.25993,5064228.0
2007-04-11 19:07:00,2.25992,2.26002,2.25954,2.25954,1087534.0
2007-04-11 19:08:00,2.2593,2.25974,2.2593,2.25965,3781171.0
2007-04-11 19:09:00,2.25961,2.25967,2.25953,2.25967,3221524.0
2007-04-11 19:10:00,2.25976,2.25976,2.25964,2.25969,5941181.0
2007-04-11 19:11:00,2.25952,2.25964,2.25941,2.25964,597065.0
2007-04-11 19:12:00,2.25961,2.25985,2.25961,2.25985,9830864.0
2007-04-11 19:13:00,2.25979,2.25985,2.25964,2.25985,1001970.0
2007-04-11 19:14:00,2.25979,2.2599,2.25975,2.2599,403817.0
2007-04-11 19:15:00,2.25984,2.25992,2.2595,2.25992,15513819.0
2007-04-11 19:16:00,2.25994,2.25995,2.25969,2.25969,2910471.0
2007-04-11 19:17:00,2.25956,2.25956,2.25938,2.25938,10871918.0
2007-04-11 19:18:00,2.25927,2.25936,2.25921,2.25931,4002998.0
2007-04-11 19:19:00,2.25924,2.25935,2.25906,2.25906,3377170.0
2007-04-11 19:20:00,2.25897,2.259,2.25864,2.25864,3779493.0
2007-04-11 19:21:00,2.2585,2.25854,2.25824,2.25854,4235179.0
2007-04-11 19:22:00,2.25865,2.25874,2.25864,2.25864,3737882.0
2007-04-11 19:23:00,2.25858,2.25876,2.25858,2.25867,13683250.0
2007-04-11 19:24:00,2.2585,2.25864,2.25804,2.25804,1606495.0
2007-04-11 19:25:00,2.25871,2.25885,2.25871,2.25871,10106566.0
2007-04-11 19:26:00,2.25862,2.25873,2.25856,2.25856,6984155.0
2007-04-11 19:27:00,2.2584,2.2584,2.25816,2.25828,2185771.0
2007-04-11 19:28:00,2.25831,2.25847,2.25831,2.25847,10085099.0
2007-04-11 19:29:00,2.25842,2.25861,2.25834,2.25861,27240189.0
2007-04-11 19:30:00,2.25862,2.25862,2.25849,2.25859,1797115.0
2007-04-11 19:31:00,2.25855,2.25855,2.25828,2.25837,1400429.0
2007-04-11 19:32:00,2.25833,2.25833,2.25752,2.25752,5826026.0
2007-04-11 19:33:00,2.25745,2.25745,2.25666,2.25666,6828764.0
2007-04-11 19:34:00,2.25661,2.25682,2.2566,2.25682,3939128.0
2007-04-11 19:35:00,2.25674,2.25678,2.25665,2.25665,4382334.0
2007-04-11 19:36:00,2.25676,2.25685,2.25672,2.25675,2608068.0
2007-04-11 19:37:00,2.25676,2.25679,2.25652,2.25668,996046.0
2007-04-11 19:38:00,2.25669,2.25701,2.25665,2.25681,3419542.0
2007-04-11 19:39:00,2.25689,2.25744,2.25689,2.25744,2963437.0
2007-04-11 19:40:00,2.25748,2.25763,2.25748,2.25759,5312336.0
2007-04-11 19:41:00,2.25774,2.25801,2.25774,2.25801,26079593.0
2007-04-11 19:42:00,2.25809,2.25841,2.25798,2.25841,18250974.0
2007-04-11 19:43:00,2.25851,2.25858,2.25842,2.25842,1392024.0
2007-04-11 19:44:00,2.25845,2.25845,2.25799,2.258,10196630.0
2007-04-11 19:45:00,2.25819,2.25858,2.25819,2.2585,2175218.0
2007-04-11 19:46:00,2.25837,2.2586,2.25823,2.25823,21614758.0
2007-04-11 19:47:00,2.25818,2.25818,2.25787,2.25799,2772201.0
2007-04-11 19:48:00,2.25803,2.25815,2.25766,2.25802,10952291.0
2007-04-11 19:49:00,2.25793,2.25799,2.25786,2.25786,9450362.0
2007-04-11 19:50:00,2.25788,2.25796,2.25786,2.25786,52059444.0
2007-04-11 19:51:00,2.25783,2.25792,2.25783,2.2579,6582926.0
2007-04-11 19:52:00,2.25652,2.25823,2.25652,2.25823,2808595.0
2007-04-11 19:53:00,2.25843,2.25843,2.25752,2.25752,5792956.0
2007-04-11 19:54:00,2.25743,2.25743,2.25669,2.25669,1453386.0
2007-04-11 19:55:00,2.25651,2.25666,2.25636,2.25651,5455072.0
2007-04-11 19:56:00,2.25636,2.25636,2.25594,2.25594,3574637.0
2007-04-11 19:57:00,2.25599,2.25615,2.25558,2.25558,687821.0
2007-04-11 19:58:00,2.25584,2.25648,2.25584,2.25648,20270503.0
2007-04-11 19:59:00,2.25644,2.25644,2.25617,2.25626,23140661.0
2007-04-11 20:00:00,2.2562,2.25687,2.2562,2.25652,15711259.0
2007-04-11 20:01:00,2.25642,2.25714,2.25641,2.25714,18819004.0
2007-04-11 20:02:00,2.2572,2.25736,2.25717,2.25736,1115340.0
2007-04-11 20:03:00,2.25741,2.25785,2.25741,2.2578,21832506.0
2007-04-11 20:04:00,2.25784,2.25784,2.25736,2.25736,4477020.0
2007-04-11 20:05:00,2.25733,2.25733,2.25681,2.25681,11872473.0
2007-04-11 20:06:00,2.25673,2.25673,2.2558,2.25606,4127429.0
2007-04-11 20:07:00,2.25604,2.25641,2.25596,2.25641,1654603.0
2007-04-11 20:08:00,2.25653,2.25655,2.25633,2.25644,567347.0
2007-04-11 20:09:00,2.25634,2.25649,2.25627,2.25632,25996445.0
2007-04-11 20:10:00,2.25617,2.25626,2.25598,2.25624,2062352.0
2007-04-11 20:11:00,2.25618,2.25618,2.25537,2.25541,4351350.0
2007-04-11 20:12:00,2.2555,2.25572,2.2555,2.25569,27015198.0
2007-04-11 20:13:00,2.25554,2.25554,2.2553,2.25536,1447215.0
2007-04-11 20:14:00,2.25517,2.25527,2.25505,2.25505,31504586.0
2007-04-11 20:15:00,2.25519,2.25544,2.25505,2.25544,3337611.0
2007-04-11 20:16:00,2.25529,2.25545,2.25529,2.25539,2239669.0
2007-04-11 20:17:00,2.2555,2.25571,2.2555,2.25571,3059790.0
2007-04-11 20:18:00,2.25566,2.2557,2.2555,2.2555,6674210.0
2007-04-11 20:19:00,2.25537,2.25537,2.25507,2.25507,1698121.0
2007-04-11 20:20:00,2.25506,2.25523,2.25506,2.25523,16282203.0
2007-04-11 20:21:00,2.25536,2.25551,2.2553,2.25551,17251733.0
2007-04-11 20:22:00,2.25542,2.25548,2.25525,2.25548,11501620.0
2007-04-11 20:23:00,2.25553,2.25588,2.25553,2.25588,7989142.0
2007-04-11 20:24:00,2.25588,2.25643,2.25588,2.25643,1813780.0
2007-04-11 20:25:00,2.25664,2.25689,2.25664,2.25666,4060058.0
2007-04-11 20:26:00,2.25658,2.2566,2.25641,2.25641,995897.0
2007-04-11 20:27:00,2.25622,2.25632,2.25604,2.25632,12706390.0
2007-04-11 20:28:00,2.25626,2.25637,2.25624,2.25633,5629065.0
2007-04-11 20:29:00,2.25662,2.2568,2.25652,2.25678,10940516.0
2007-04-11 20:30:00,2.25674,2.25674,2.25653,2.25653,3153807.0
2007-04-11 20:31:00,2.25647,2.25647,2.25626,2.25632,5237879.0
2007-04-11 20:32:00,2.25629,2.25629,2.25605,2.2561,1209361.0
2007-04-11 20:33:00,2.25611,2.25611,2.25594,2.25607,6251261.0
2007-04-11 20:34:00,2.25626,2.25644,2.25626,2.2564,9384193.0
2007-04-11 20:35:00,2.25635,2.25635,2.25618,2.25621,4315031.0
2007-04-11 20:36:00,2.25634,2.25649,2.25633,2.25649,3892479.0
2007-04-11 20:37:00,2.25653,2.25654,2.25625,2.25625,7773863.0
2007-04-11 20:38:00,2.2564,2.25647,2.25638,2.25638,2203544.0
2007-04-11 20:39:00,2.25631,2.25631,2.25622,2.25623,1725948.0
2007-04-11 20:40:00,2.25629,2.25652,2.25629,2.25652,9158074.0
2007-04-11 20:41:00,2.2565,2.2565,2.25625,2.25625,4155297.0
2007-04-11 20:42:00,2.25623,2.25656,2.25616,2.25656,9245818.0
2007-04-11 20:43:00,2.25651,2.25676,2.25651,2.25676,941966.0
2007-04-11 20:44:00,2.25662,2.25665,2.25655,2.25665,1227839.0
2007-04-11 20:45:00,2.25662,2.25667,2.25655,2.25667,983337.0
2007-04-11 20:46:00,2.25663,2.25663,2.25653,2.25655,35787564.0
2007-04-11 20:47:00,2.25658,2.25658,2.25639,2.25642,4186463.0
2007-04-11 20:48:00,2.25633,2.25633,2.25604,2.25604,3397828.0
2007-04-11 20:49:00,2.25603,2.25609,2.25592,2.25597,32336336.0
2007-04-11 20:50:00,2.25593,2.25597,2.25583,2.25583,6764824.0
2007-04-11 20:51:00,2.25536,2.25568,2.25536,2.25568,1849652.0
2007-04-11 20:52:00,2.25576,2.25577,2.25557,2.25573,4549056.0
2007-04-11 20:53:00,2.25559,2.25582,2.25556,2.25582,7397638.0
2007-04-11 20:54:00,2.25583,2.25583,2.25562,2.25573,6292080.0
2007-04-11 20:55:00,2.25584,2.25593,2.25578,2.25588,1024886.0
2007-04-11 20:56:00,2.25577,2.25585,2.25546,2.25567,2708533.0
2007-04-11 20:57:00,2.2556,2.2556,2.25499,2.25499,1894574.0
2007-04-11 20:58:00,2.25493,2.25493,2.25455,2.25455,1857104.0
2007-04-11 20:59:00,2.25451,2.25492,2.25449,2.25492,7251654.0
2007-04-11 21:00:00,2.25482,2.25484,2.25437,2.25482,6555570.0
2007-04-11 21:01:00,2.25451,2.25454,2.25429,2.25429,7479234.0
2007-04-11 21:02:00,2.25437,2.25445,2.2543,2.25445,24246763.0
2007-04-11 21:03:00,2.25453,2.25474,2.25453,2.25474,11130675.0
2007-04-11 21:04:00,2.25476,2.25484,2.25469,2.25483,7916309.0
2007-04-11 21:05:00,2.25485,2.25501,2.25485,2.25501,9602976.0
2007-04-11 21:06:00,2.25507,2.25513,2.25501,2.25507,3066872.0
2007-04-11 21:07:00,2.25505,2.25515,2.25503,2.25508,3362066.0
2007-04-11 21:08:00,2.25504,2.25508,2.25471,2.25471,6194229.0
2007-04-11 21:09:00,2.25514,2.25534,2.25511,2.25534,6263529.0
2007-04-11 21:10:00,2.25532,2.25532,2.25484,2.25484,3128043.0
2007-04-11 21:11:00,2.25483,2.25485,2.25462,2.25479,7482350.0
2007-04-11 21:12:00,2.25463,2.2547,2.25458,2.25458,1478615.0
2007-04-11 21:13:00,2.25447,2.25447,2.25376,2.25421,4989075.0
2007-04-11 21:14:00,2.2537,2.25387,2.2537,2.25379,23574454.0
2007-04-11 21:15:00,2.25385,2.25413,2.25385,2.25413,11699541.0
2007-04-11 21:16:00,2.25411,2.25416,2.25387,2.25387,6879707.0
2007-04-11 21:17:00,2.25388,2.25388,2.25359,2.25359,8207465.0
2007-04-11 21:18:00,2.25353,2.25353,2.25326,2.25326,2366731.0
2007-04-11 21:19:00,2.25345,2.25345,2.25328,2.25339,18686718.0
2007-04-11 21:20:00,2.25327,2.25353,2.25327,2.25353,8581798.0
2007-04-11 21:21:00,2.25348,2.25348,2.25325,2.25325,4873269.0
2007-04-11 21:22:00,2.25301,2.25311,2.25244,2.25244,3453750.0
2007-04-11 21:23:00,2.25245,2.2526,2.2523,2.2526,1407829.0
2007-04-11 21:24:00,2.25255,2.25262,2.25249,2.25249,8407180.0
2007-04-11 21:25:00,2.25248,2.25248,2.25236,2.25237,1255670.0
2007-04-11 21:26:00,2.25232,2.25232,2.25211,2.25211,7820706.0
2007-04-11 21:27:00,2.25218,2.25227,2.252,2.25227,16802835.0
2007-04-11 21:28:00,2.25234,2.25239,2.25225,2.25225,5227813.0
2007-04-11 21:29:00,2.25223,2.25235,2.25219,2.25231,2644254.0
2007-04-11 21:30:00,2.25237,2.25243,2.2523,2.25234,4887953.0
2007-04-11 21:31:00,2.2522,2.2522,2.2518,2.25191,10571311.0
2007-04-11 21:32:00,2.25188,2.25196,2.25171,2.25196,7242109.0
2007-04-11 21:33:00,2.25199,2.25207,2.25196,2.25199,9507714.0
2007-04-11 21:34:00,2.25214,2.25248,2.25214,2.25248,6680212.0
2007-04-11 21:35:00,2.25252,2.25252,2.2524,2.25242,13111099.0
2007-04-11 21:36:00,2.25243,2.25251,2.25239,2.25249,4962014.0
2007-04-11 21:37:00,2.25243,2.25254,2.25226,2.25239,1023082.0
2007-04-11 21:38:00,2.25235,2.25235,2.25222,2.2523,1853834.0
2007-04-11 21:39:00,2.25233,2.25233,2.25227,2.25227,2611050.0
2007-04-11 21:40:00,2.25226,2.25226,2.25201,2.25201,4632966.0
2007-04-11 21:41:00,2.252,2.252,2.25137,2.25137,4329240.0
2007-04-11 21:42:00,2.25129,2.25129,2.25098,2.25116,2813055.0
2007-04-11 21:43:00,2.25128,2.25129,2.25101,2.25101,2741742.0
2007-04-11 21:44:00,2.25089,2.25089,2.25052,2.25068,6431531.0
2007-04-11 21:45:00,2.25078,2.25113,2.25055,2.25113,8812243.0
2007-04-11 21:46:00,2.25115,2.25115,2.251,2.25103,17414668.0
2007-04-11 21:47:00,2.251,2.25101,2.25062,2.25089,1096620.0
2007-04-11 21:48:00,2.25078,2.25078,2.25056,2.25056,965008.0
2007-04-11 21:49:00,2.2505,2.25057,2.24997,2.24997,8976345.0
2007-04-11 21:50:00,2.25031,2.25031,2.25001,2.25008,2862450.0
2007-04-11 21:51:00,2.25015,2.25023,2.25006,2.25023,6885278.0
2007-04-11 21:52:00,2.25037,2.25071,2.25037,2.25071,1548471.0
2007-04-11 21:53:00,2.25075,2.25075,2.2505,2.25064,15388954.0
2007-04-11 21:54:00,2.25068,2.25105,2.25068,2.25105,5701935.0
2007-04-11 21:55:00,2.25097,2.25105,2.25094,2.25094,4740540.0
2007-04-11 21:56:00,2.2509,2.25115,2.2509,2.25115,4545902.0
2007-04-11 21:57:00,2.25123,2.25141,2.25108,2.25128,15151168.0
2007-04-11 21:58:00,2.25137,2.25137,2.25116,2.25116,2713150.0
2007-04-11 21:59:00,2.2511,2.2511,2.25085,2.25091,5491476.0
2007-04-11 22:00:00,2.25093,2.25094,2.2507,2.2507,5297313.0
2007-04-11 22:01:00,2.25056,2.25056,2.25047,2.25056,9995368.0
2007-04-11 22:02:00,2.25066,2.25078,2.25063,2.25078,1922324.0
2007-04-11 22:03:00,2.25081,2.25111,2.25081,2.25109,945589.0
2007-04-11 22:04:00,2.25101,2.2512,2.25098,2.25098,8547427.0
2007-04-11 22:05:00,2.25092,2.25092,2.25073,2.25073,2394193.0
2007-04-11 22:06:00,2.25084,2.25085,2.25058,2.25085,3655707.0
2007-04-11 22:07:00,2.25086,2.2512,2.25086,2.25103,15592192.0
2007-04-11 22:08:00,2.25107,2.25108,2.25097,2.25098,10088544.0
2007-04-11 22:09:00,2.25091,2.25091,2.25059,2.25059,11164728.0
2007-04-11 22:10:00,2.25063,2.25069,2.25057,2.25061,4853467.0
2007-04-11 22:11:00,2.25063,2.25079,2.25062,2.25079,17135340.0
2007-04-11 22:12:00,2.25084,2.25084,2.25005,2.25005,2802199.0
2007-04-11 22:13:00,2.24993,2.25067,2.24993,2.25067,1127408.0
2007-04-11 22:14:00,2.25075,2.25108,2.25071,2.25071,7998634.0
2007-04-11 22:15:00,2.25069,2.25069,2.25053,2.25053,17280570.0
2007-04-11 22:16:00,2.25082,2.25101,2.25082,2.25092,22067194.0
2007-04-11 22:17:00,2.25094,2.25098,2.25082,2.25095,10199490.0
2007-04-11 22:18:00,2.25097,2.25097,2.25085,2.25085,2718704.0
2007-04-11 22:19:00,2.25063,2.25085,2.25045,2.25045,1169615.0
2007-04-11 22:20:00,2.25036,2.25036,2.25005,2.25022,4947173.0
2007-04-11 22:21:00,2.25021,2.25021,2.25001,2.25008,1983924.0
2007-04-11 22:22:00,2.25004,2.25004,2.2496,2.2496,5926339.0
2007-04-11 22:23:00,2.24979,2.24998,2.24979,2.24998,4057609.0
2007-04-11 22:24:00,2.24995,2.24995,2.24969,2.24969,3647649.0
2007-04-11 22:25:00,2.24986,2.25024,2.24986,2.25024,5023942.0
2007-04-11 22:26:00,2.25029,2.25029,2.25011,2.25011,12483149.0
2007-04-11 22:27:00,2.25032,2.2505,2.2501,2.2501,20904210.0
2007-04-11 22:28:00,2.25024,2.25029,2.25014,2.25027,7174969.0
2007-04-11 22:29:00,2.25039,2.25059,2.25039,2.25059,8282800.0
2007-04-11 22:30:00,2.25064,2.25087,2.25051,2.25051,4102408.0
2007-04-11 22:31:00,2.25052,2.25055,2.25033,2.25053,8638440.0
2007-04-11 22:32:00,2.25077,2.25096,2.25077,2.25082,4225993.0
2007-04-11 22:33:00,2.25092,2.25104,2.25091,2.25096,14215279.0
2007-04-11 22:34:00,2.25097,2.25109,2.25097,2.25107,18187046.0
2007-04-11 22:35:00,2.25112,2.25114,2.25096,2.251,2029969.0
2007-04-11 22:36:00,2.25108,2.25118,2.25091,2.25091,14480682.0
2007-04-11 22:37:00,2.2509,2.25096,2.25068,2.25068,5759795.0
2007-04-11 22:38:00,2.25063,2.25064,2.25026,2.25064,3746570.0
2007-04-11 22:39:00,2.25053,2.25053,2.25025,2.25025,3053739.0
2007-04-11 22:40:00,2.25026,2.2505,2.2502,2.2505,2045466.0
2007-04-11 22:41:00,2.25052,2.25052,2.25036,2.25036,18885182.0
2007-04-11 22:42:00,2.25029,2.25029,2.24992,2.2502,4411376.0
2007-04-11 22:43:00,2.25031,2.25063,2.25031,2.25057,6932572.0
2007-04-11 22:44:00,2.25059,2.25059,2.25008,2.25038,13696045.0
2007-04-11 22:45:00,2.25061,2.25072,2.25052,2.25054,28220024.0
2007-04-11 22:46:00,2.25061,2.2507,2.25052,2.2507,1163297.0
2007-04-11 22:47:00,2.2507,2.2507,2.25048,2.25048,14716187.0
2007-04-11 22:48:00,2.25054,2.25054,2.24998,2.24998,13191400.0
2007-04-11 22:49:00,2.25016,2.2503,2.25009,2.2503,3624476.0
2007-04-11 22:50:00,2.2502,2.25044,2.2502,2.2504,4932670.0
2007-04-11 22:51:00,2.2505,2.25064,2.25049,2.25049,12408419.0
2007-04-11 22:52:00,2.25039,2.25039,2.25017,2.25022,5139779.0
2007-04-11 22:53:00,2.25019,2.25023,2.25005,2.25008,1372769.0
2007-04-11 22:54:00,2.25012,2.25012,2.24976,2.24999,13223989.0
2007-04-11 22:55:00,2.25001,2.25026,2.25001,2.25024,27466833.0
2007-04-11 22:56:00,2.25024,2.25047,2.25005,2.25005,3679268.0
2007-04-11 22:57:00,2.25003,2.25055,2.25003,2.25055,1673612.0
2007-04-11 22:58:00,2.25046,2.25046,2.24993,2.24993,4006573.0
2007-04-11 22:59:00,2.24983,2.24998,2.24977,2.24977,1468977.0
2007-04-11 23:00:00,2.24973,2.24973,2.24947,2.2495,10854399.0
2007-04-11 23:01:00,2.24945,2.24958,2.24945,2.24951,22487817.0
2007-04-11 23:02:00,2.24922,2.24937,2.249,2.24937,6338533.0
2007-04-11 23:03:00,2.24959,2.24989,2.24959,2.24976,9041886.0
2007-04-11 23:04:00,2.24965,2.24971,2.24943,2.24958,9200835.0
2007-04-11 23:05:00,2.24949,2.24949,2.2489,2.2489,7628994.0
2007-04-11 23:06:00,2.24885,2.24885,2.24866,2.24866,4302171.0
2007-04-11 23:07:00,2.2487,2.2487,2.24826,2.24826,21493855.0
2007-04-11 23:08:00,2.24821,2.24852,2.24821,2.24842,9806375.0
2007-04-11 23:09:00,2.24851,2.24862,2.24845,2.24862,17307687.0
2007-04-11 23:10:00,2.24864,2.24864,2.24857,2.24864,10668851.0
2007-04-11 23:11:00,2.2486,2.2486,2.24849,2.2485,8733085.0
2007-04-11 23:12:00,2.2484,2.2484,2.24821,2.24839,11186642.0
2007-04-11 23:13:00,2.24839,2.24859,2.24839,2.24854,9088908.0
2007-04-11 23:14:00,2.24852,2.24852,2.24819,2.24819,4139346.0
2007-04-11 23:15:00,2.2482,2.24853,2.2482,2.24853,2241955.0
2007-04-11 23:16:00,2.24847,2.24864,2.24847,2.24857,13911941.0
2007-04-11 23:17:00,2.24863,2.24886,2.2486,2.24886,7212351.0
2007-04-11 23:18:00,2.24899,2.24946,2.24899,2.24899,2967377.0
2007-04-11 23:19:00,2.24898,2.24898,2.24876,2.24879,18318282.0
2007-04-11 23:20:00,2.24878,2.24879,2.24866,2.24866,1012415.0
2007-04-11 23:21:00,2.24851,2.24858,2.24834,2.24834,1362699.0
2007-04-11 23:22:00,2.24836,2.24843,2.2483,2.2483,3089490.0
2007-04-11 23:23:00,2.24819,2.24854,2.24819,2.24846,3162989.0
2007-04-11 23:24:00,2.24847,2.24853,2.24846,2.24848,12054523.0
2007-04-11 23:25:00,2.24852,2.24861,2.24848,2.24851,2101513.0
2007-04-11 23:26:00,2.24845,2.24903,2.24845,2.24903,991011.0
2007-04-11 23:27:00,2.24901,2.24901,2.2488,2.2488,15005531.0
2007-04-11 23:28:00,2.2484,2.24871,2.24833,2.24833,14409108.0
2007-04-11 23:29:00,2.24824,2.24828,2.24783,2.24783,3771607.0
2007-04-11 23:30:00,2.24791,2.24815,2.24791,2.24811,3360713.0
2007-04-11 23:31:00,2.24833,2.24858,2.24833,2.24845,16524159.0
2007-04-11 23:32:00,2.24835,2.24835,2.248,2.248,959269.0
2007-04-11 23:33:00,2.24806,2.24868,2.24794,2.24859,7460648.0
2007-04-11 23:34:00,2.24872,2.24875,2.24862,2.24868,6843788.0
2007-04-11 23:35:00,2.24849,2.24854,2.24829,2.24829,10120706.0
2007-04-11 23:36:00,2.24825,2.24853,2.24821,2.24853,1391793.0
2007-04-11 23:37:00,2.24855,2.24864,2.24845,2.24864,18355952.0
2007-04-11 23:38:00,2.2486,2.2486,2.24837,2.24846,1243763.0
2007-04-11 23:39:00,2.2484,2.24854,2.24836,2.24854,9970570.0
2007-04-11 23:40:00,2.24857,2.24884,2.24823,2.24823,1913480.0
2007-04-11 23:41:00,2.24815,2.24816,2.24784,2.24816,7159145.0
2007-04-11 23:42:00,2.24835,2.24872,2.24835,2.24848,1368700.0
2007-04-11 23:43:00,2.24854,2.24855,2.24814,2.24814,8850693.0
2007-04-11 23:44:00,2.24799,2.24799,2.24778,2.24778,202982.0
2007-04-11 23:45:00,2.24775,2.24784,2.24767,2.24779,16595792.0
2007-04-11 23:46:00,2.24778,2.24779,2.24758,2.24758,4278938.0
2007-04-11 23:47:00,2.24761,2.24785,2.24761,2.24784,31283968.0
2007-04-11 23:48:00,2.24782,2.24782,2.24763,2.24774,2032455.0
2007-04-11 23:49:00,2.24782,2.24789,2.24775,2.24787,3365896.0
2007-04-11 23:50:00,2.24791,2.24801,2.24791,2.24801,1436130.0
2007-04-11 23:51:00,2.248,2.24811,2.248,2.24811,16434551.0
2007-04-11 23:52:00,2.248,2.248,2.24797,2.24798,4703345.0
2007-04-11 23:53:00,2.24773,2.24773,2.24722,2.24722,6682752.0
2007-04-11 23:54:00,2.24764,2.24787,2.24764,2.24783,10879509.0
2007-04-11 23:55:00,2.24786,2.24815,2.24786,2.24815,1531248.0
2007-04-11 23:56:00,2.24814,2.24814,2.24768,2.24768,18762777.0
2007-04-11 23:57:00,2.24762,2.24764,2.24746,2.24746,10403281.0
2007-04-11 23:58:00,2.24746,2.24761,2.24724,2.24761,1019427.0
2007-04-11 23:59:00,2.24745,2.24745,2.24707,2.2471,7780567.0
2007-04-12 00:00:00,2.24716,2.24765,2.24708,2.24765,4291395.0
2007-04-12 00:01:00,2.24771,2.2482,2.24771,2.2482,6675822.0
2007-04-12 00:02:00,2.24826,2.2487,2.24826,2.2487,15871554.0
2007-04-12 00:03:00,2.24874,2.24968,2.24874,2.24968,2807071.0
2007-04-12 00:04:00,2.24983,2.25003,2.24983,2.24983,4250123.0
2007-04-12 00:05:00,2.24981,2.24987,2.24961,2.24961,22353721.0
2007-04-12 00:06:00,2.24954,2.24954,2.24928,2.24928,6866926.0
2007-04-12 00:07:00,2.2494,2.24969,2.24939,2.24969,4332648.0
2007-04-12 00:08:00,2.24997,2.25006,2.24991,2.24999,7430496.0
2007-04-12 00:09:00,2.24988,2.25004,2.24984,2.24984,13931215.0
2007-04-12 00:10:00,2.24964,2.24986,2.24964,2.2498,4367961.0
2007-04-12 00:11:00,2.24967,2.24986,2.24967,2.24986,15828107.0
2007-04-12 00:12:00,2.24981,2.24981,2.24958,2.24966,3688501.0
2007-04-12 00:13:00,2.2496,2.2496,2.24939,2.24939,22874548.0
2007-04-12 00:14:00,2.24932,2.24965,2.24932,2.24957,3800373.0
2007-04-12 00:15:00,2.24966,2.24973,2.2496,2.24972,9412202.0
2007-04-12 00:16:00,2.24972,2.24972,2.24942,2.2495,7034749.0
2007-04-12 00:17:00,2.24942,2.24942,2.24923,2.24936,3200065.0
2007-04-12 00:18:00,2.24942,2.24946,2.24927,2.24936,6228021.0
2007-04-12 00:19:00,2.24963,2.24978,2.24963,2.24965,1951245.0
2007-04-12 00:20:00,2.24953,2.24953,2.2493,2.24953,2067228.0
2007-04-12 00:21:00,2.24979,2.25005,2.24979,2.2499,2751141.0
2007-04-12 00:22:00,2.24977,2.24977,2.24814,2.24814,4634312.0
2007-04-12 00:23:00,2.24937,2.24944,2.24911,2.24911,4249132.0
2007-04-12 00:24:00,2.24937,2.25018,2.24937,2.25018,5015235.0
2007-04-12 00:25:00,2.25015,2.25015,2.24982,2.24982,3650447.0
2007-04-12 00:26:00,2.24966,2.25005,2.24966,2.24978,4036145.0
2007-04-12 00:27:00,2.24975,2.24975,2.24943,2.2496,24559023.0
2007-04-12 00:28:00,2.24984,2.25005,2.24969,2.24969,2547391.0
2007-04-12 00:29:00,2.24961,2.24964,2.24935,2.24935,7240407.0
2007-04-12 00:30:00,2.24933,2.24962,2.24911,2.24962,14166660.0
2007-04-12 00:31:00,2.2497,2.25021,2.2497,2.25021,11417716.0
2007-04-12 00:32:00,2.25042,2.25072,2.25042,2.25072,11347014.0
2007-04-12 00:33:00,2.25071,2.25071,2.25048,2.25048,5342944.0
2007-04-12 00:34:00,2.25042,2.25042,2.25028,2.25034,2430121.0
2007-04-12 00:35:00,2.25029,2.25029,2.24952,2.24967,4556759.0
2007-04-12 00:36:00,2.24996,2.25014,2.24973,2.24973,5365206.0
2007-04-12 00:37:00,2.24981,2.25051,2.24981,2.25048,9910508.0
2007-04-12 00:38:00,2.25039,2.25043,2.25013,2.25018,22566031.0
2007-04-12 00:39:00,2.25007,2.25023,2.24979,2.25023,10200284.0
2007-04-12 00:40:00,2.25039,2.25053,2.25039,2.25046,18891013.0
2007-04-12 00:41:00,2.25049,2.25052,2.25042,2.25049,14276934.0
2007-04-12 00:42:00,2.2506,2.2507,2.2506,2.2507,10394494.0
2007-04-12 00:43:00,2.25076,2.25095,2.25046,2.25071,6883245.0
2007-04-12 00:44:00,2.25056,2.25056,2.25017,2.25018,9019354.0
2007-04-12 00:45:00,2.2503,2.25073,2.2503,2.25073,4503913.0
2007-04-12 00:46:00,2.25078,2.25096,2.25078,2.25093,671039.0
2007-04-12 00:47:00,2.25088,2.25088,2.25035,2.25035,1442092.0
2007-04-12 00:48:00,2.25042,2.25106,2.25042,2.25106,7171174.0
2007-04-12 00:49:00,2.25114,2.2513,2.25114,2.2513,6550230.0
2007-04-12 00:50:00,2.25126,2.25135,2.25126,2.25133,5407132.0
2007-04-12 00:51:00,2.25145,2.2516,2.2514,2.2516,11897686.0
2007-04-12 00:52:00,2.25164,2.25179,2.25154,2.25179,873288.0
2007-04-12 00:53:00,2.25182,2.25192,2.2518,2.25192,13525229.0
2007-04-12 00:54:00,2.25196,2.25212,2.25178,2.25192,1275495.0
2007-04-12 00:55:00,2.25199,2.25215,2.25199,2.25212,16372595.0
2007-04-12 00:56:00,2.25205,2.25209,2.2517,2.2517,2671912.0
2007-04-12 00:57:00,2.25158,2.25158,2.25133,2.25152,9572895.0
2007-04-12 00:58:00,2.25147,2.25167,2.25134,2.25167,20595969.0
2007-04-12 00:59:00,2.25169,2.25179,2.25164,2.25179,1280354.0
2007-04-12 01:00:00,2.25174,2.25203,2.25174,2.25203,4845830.0
2007-04-12 01:01:00,2.25218,2.25244,2.25218,2.25244,4477258.0
2007-04-12 01:02:00,2.25242,2.25242,2.25234,2.25235,10448446.0
2007-04-12 01:03:00,2.25235,2.25235,2.25201,2.25201,7783540.0
2007-04-12 01:04:00,2.25184,2.25218,2.25166,2.25166,2816184.0
2007-04-12 01:05:00,2.25179,2.25213,2.25179,2.25213,5870700.0
2007-04-12 01:06:00,2.25224,2.25298,2.25224,2.25285,20042040.0
2007-04-12 01:07:00,2.25289,2.25295,2.25285,2.25288,5434089.0
2007-04-12 01:08:00,2.25269,2.25282,2.25261,2.25261,13680613.0
2007-04-12 01:09:00,2.25241,2.25249,2.25235,2.25235,3948097.0
2007-04-12 01:10:00,2.25232,2.25232,2.25204,2.25209,2652168.0
2007-04-12 01:11:00,2.25212,2.25212,2.25199,2.25208,11792594.0
2007-04-12 01:12:00,2.25206,2.25258,2.25206,2.25239,8723503.0
2007-04-12 01:13:00,2.25224,2.25224,2.25194,2.25199,5453968.0
2007-04-12 01:14:00,2.252,2.25237,2.252,2.25237,3327111.0
2007-04-12 01:15:00,2.25245,2.25258,2.25243,2.25245,10476261.0
2007-04-12 01:16:00,2.2525,2.2525,2.25233,2.25233,3204623.0
2007-04-12 01:17:00,2.25247,2.25247,2.25224,2.25225,4377395.0
2007-04-12 01:18:00,2.25238,2.25238,2.25224,2.25224,2583707.0
2007-04-12 01:19:00,2.25218,2.25218,2.25191,2.25197,8921691.0
2007-04-12 01:20:00,2.25197,2.252,2.25193,2.25194,1461101.0
2007-04-12 01:21:00,2.25184,2.25193,2.25168,2.25168,12314771.0
2007-04-12 01:22:00,2.25158,2.25158,2.2514,2.2514,9620903.0
2007-04-12 01:23:00,2.25147,2.25147,2.25122,2.25124,3643449.0
2007-04-12 01:24:00,2.25117,2.25151,2.25112,2.25151,1975312.0
2007-04-12 01:25:00,2.25163,2.25174,2.25162,2.25162,969520.0
2007-04-12 01:26:00,2.25147,2.25159,2.2514,2.2514,6317219.0
2007-04-12 01:27:00,2.25141,2.25141,2.25089,2.25098,12865664.0
2007-04-12 01:28:00,2.25109,2.25155,2.25104,2.25155,7808496.0
2007-04-12 01:29:00,2.25159,2.25167,2.25151,2.25161,3358095.0
2007-04-12 01:30:00,2.25155,2.25155,2.2514,2.25151,12182135.0
2007-04-12 01:31:00,2.25155,2.25156,2.25146,2.25153,4023777.0
2007-04-12 01:32:00,2.25143,2.25157,2.2511,2.25111,12299502.0
2007-04-12 01:33:00,2.25112,2.2513,2.25099,2.2513,4570786.0
2007-04-12 01:34:00,2.25137,2.25139,2.25137,2.25139,556477.0
2007-04-12 01:35:00,2.25161,2.252,2.25161,2.25189,3233538.0
2007-04-12 01:36:00,2.25182,2.25182,2.25123,2.25123,20178360.0
2007-04-12 01:37:00,2.25106,2.25172,2.25106,2.25165,15644192.0
2007-04-12 01:38:00,2.25158,2.25192,2.25158,2.25184,9241184.0
2007-04-12 01:39:00,2.25172,2.25197,2.25172,2.25187,2999583.0
2007-04-12 01:40:00,2.25198,2.25209,2.25185,2.25209,6602651.0
2007-04-12 01:41:00,2.25208,2.25208,2.25195,2.25198,2810094.0
2007-04-12 01:42:00,2.25211,2.25215,2.25199,2.25199,5928247.0
2007-04-12 01:43:00,2.25188,2.25192,2.25178,2.25178,19692389.0
2007-04-12 01:44:00,2.25181,2.252,2.25178,2.252,13185736.0
2007-04-12 01:45:00,2.25193,2.25224,2.25193,2.25224,8360672.0
2007-04-12 01:46:00,2.25229,2.2525,2.25213,2.25213,8967806.0
2007-04-12 01:47:00,2.25239,2.25277,2.25239,2.25277,4253501.0
2007-04-12 01:48:00,2.25282,2.25287,2.25273,2.25281,2512658.0
2007-04-12 01:49:00,2.25279,2.25279,2.25259,2.25259,15579183.0
2007-04-12 01:50:00,2.25259,2.25292,2.25251,2.25292,513086.0
2007-04-12 01:51:00,2.25297,2.25305,2.25296,2.25305,11483822.0
2007-04-12 01:52:00,2.25288,2.25298,2.25265,2.25265,2939981.0
2007-04-12 01:53:00,2.2525,2.2525,2.25217,2.25217,5711906.0
2007-04-12 01:54:00,2.25232,2.25232,2.25208,2.25224,16423798.0
2007-04-12 01:55:00,2.25234,2.25248,2.25234,2.25243,18457820.0
2007-04-12 01:56:00,2.25236,2.25236,2.25187,2.25187,24972994.0
2007-04-12 01:57:00,2.25181,2.25183,2.25167,2.25183,3069355.0
2007-04-12 01:58:00,2.25185,2.25197,2.25177,2.25183,17605597.0
2007-04-12 02:00:00,2.25173,2.25193,2.25172,2.25188,2291906.0
2007-04-12 02:01:00,2.25187,2.25193,2.25178,2.25182,17353963.0
2007-04-12 02:02:00,2.25176,2.25179,2.25158,2.25158,3312132.0
2007-04-12 02:03:00,2.25149,2.25149,2.25102,2.25128,27065128.0
2007-04-12 02:04:00,2.25134,2.25134,2.25117,2.25117,17908042.0
2007-04-12 02:05:00,2.25113,2.25134,2.25098,2.25134,15322136.0
2007-04-12 02:06:00,2.25138,2.25169,2.25138,2.2516,5244129.0
2007-04-12 02:07:00,2.25162,2.25169,2.25148,2.25159,3113066.0
2007-04-12 02:08:00,2.25174,2.25188,2.2517,2.2517,11084770.0
2007-04-12 02:09:00,2.25163,2.25163,2.25139,2.25146,513652.0
2007-04-12 02:10:00,2.25147,2.25149,2.25133,2.25133,14308579.0
2007-04-12 02:11:00,2.25129,2.25132,2.25119,2.25131,2421371.0
2007-04-12 02:12:00,2.25127,2.25127,2.25101,2.25119,4534165.0
2007-04-12 02:13:00,2.25105,2.25125,2.25105,2.25112,8632853.0
2007-04-12 02:14:00,2.25117,2.25134,2.25117,2.25128,7843031.0
2007-04-12 02:15:00,2.25145,2.25161,2.25135,2.25135,14568264.0
2007-04-12 02:16:00,2.25117,2.25117,2.25091,2.25091,20372843.0
2007-04-12 02:17:00,2.25093,2.25153,2.25093,2.25153,5725009.0
2007-04-12 02:18:00,2.25147,2.25158,2.25141,2.25141,2846241.0
2007-04-12 02:19:00,2.25134,2.25135,2.25112,2.25135,7229444.0
2007-04-12 02:20:00,2.25122,2.25134,2.251,2.251,2842938.0
2007-04-12 02:21:00,2.25107,2.25118,2.25103,2.25103,9556551.0
2007-04-12 02:22:00,2.2511,2.25113,2.25097,2.25097,8269729.0
2007-04-12 02:23:00,2.25094,2.25094,2.25076,2.25076,20030134.0
2007-04-12 02:24:00,2.25078,2.25086,2.25073,2.25083,3323266.0
2007-04-12 02:25:00,2.25093,2.25113,2.25093,2.25113,530129.0
2007-04-12 02:26:00,2.25119,2.25127,2.25103,2.25116,4565764.0
2007-04-12 02:27:00,2.25115,2.25128,2.2511,2.25128,13268073.0
2007-04-12 02:28:00,2.25133,2.25133,2.25116,2.25131,4463426.0
2007-04-12 02:29:00,2.25127,2.25127,2.25109,2.25118,12289048.0
2007-04-12 02:30:00,2.25124,2.25126,2.25103,2.25109,3313364.0
2007-04-12 02:31:00,2.25115,2.25118,2.25103,2.25118,8520839.0
2007-04-12 02:32:00,2.25118,2.25145,2.25112,2.25145,12289297.0
2007-04-12 02:33:00,2.25131,2.25144,2.25125,2.25125,6329878.0
2007-04-12 02:34:00,2.25144,2.25188,2.25144,2.25188,952564.0
2007-04-12 02:35:00,2.25193,2.25214,2.25173,2.25202,2140794.0
2007-04-12 02:36:00,2.25213,2.25223,2.25213,2.25215,3422365.0
2007-04-12 02:37:00,2.25205,2.25218,2.25194,2.25194,9205724.0
2007-04-12 02:38:00,2.25204,2.2524,2.25204,2.25234,12138760.0
2007-04-12 02:39:00,2.25244,2.25252,2.25244,2.25249,1608965.0
2007-04-12 02:40:00,2.25244,2.25244,2.25214,2.25235,9080602.0
2007-04-12 02:41:00,2.25233,2.25257,2.25231,2.25257,10691016.0
2007-04-12 02:42:00,2.25248,2.25256,2.2522,2.2524,4680704.0
2007-04-12 02:43:00,2.25226,2.25248,2.25226,2.25248,3402297.0
2007-04-12 02:44:00,2.25236,2.25236,2.25224,2.25228,9575232.0
2007-04-12 02:45:00,2.2522,2.2522,2.25201,2.25201,3084087.0
2007-04-12 02:46:00,2.25215,2.25251,2.25213,2.25251,5469281.0
2007-04-12 02:47:00,2.25238,2.25238,2.25196,2.25197,9305069.0
2007-04-12 02:48:00,2.25194,2.25194,2.25166,2.25166,11531970.0
2007-04-12 02:49:00,2.25166,2.25181,2.25154,2.25154,2621239.0
2007-04-12 02:50:00,2.25149,2.25213,2.25148,2.25199,3753299.0
2007-04-12 02:51:00,2.2521,2.2521,2.25192,2.25192,15075055.0
2007-04-12 02:52:00,2.25206,2.25214,2.25204,2.25209,5998553.0
2007-04-12 02:53:00,2.25198,2.25199,2.25151,2.25183,18785303.0
2007-04-12 02:54:00,2.25197,2.25208,2.25195,2.25203,5996016.0
2007-04-12 02:55:00,2.25185,2.25192,2.25171,2.25171,2936278.0
2007-04-12 02:56:00,2.25184,2.2522,2.25184,2.2522,7412895.0
2007-04-12 02:57:00,2.25218,2.25241,2.25218,2.25241,10810602.0
2007-04-12 02:58:00,2.25247,2.25264,2.25247,2.25252,4138712.0
2007-04-12 02:59:00,2.25245,2.25245,2.25192,2.25192,4826521.0
2007-04-12 03:00:00,2.25191,2.25193,2.25166,2.25166,1290679.0
2007-04-12 03:01:00,2.25157,2.25157,2.25058,2.25058,19731719.0
2007-04-12 03:02:00,2.25058,2.25058,2.25038,2.25054,10341250.0
2007-04-12 03:03:00,2.25057,2.25068,2.25035,2.25035,2747749.0
2007-04-12 03:04:00,2.25019,2.25023,2.24986,2.24992,16410339.0
2007-04-12 03:05:00,2.25002,2.25065,2.24996,2.25065,1400412.0
2007-04-12 03:06:00,2.25054,2.25054,2.25032,2.25053,14709331.0
2007-04-12 03:07:00,2.25058,2.2506,2.25044,2.25058,931705.0
2007-04-12 03:08:00,2.25042,2.25043,2.25014,2.25043,13010044.0
2007-04-12 03:09:00,2.25053,2.25061,2.25051,2.25051,5116999.0
2007-04-12 03:10:00,2.25055,2.25056,2.25044,2.25048,6217589.0
2007-04-12 03:11:00,2.25056,2.25077,2.25056,2.2507,6594393.0
2007-04-12 03:12:00,2.25059,2.25065,2.25059,2.2506,1589081.0
2007-04-12 03:13:00,2.25062,2.25066,2.25058,2.25058,644795.0
2007-04-12 03:14:00,2.2505,2.2505,2.2502,2.25022,4899819.0
2007-04-12 03:15:00,2.25014,2.25016,2.25005,2.25006,8340443.0
2007-04-12 03:16:00,2.24996,2.24996,2.24939,2.2495,7388628.0
2007-04-12 03:17:00,2.24938,2.24938,2.24904,2.24933,9712664.0
2007-04-12 03:18:00,2.24931,2.24957,2.24931,2.24947,14689597.0
2007-04-12 03:19:00,2.24942,2.24943,2.24935,2.24938,17872293.0
2007-04-12 03:20:00,2.24946,2.24976,2.24946,2.24976,10482256.0
2007-04-12 03:21:00,2.24975,2.24985,2.24959,2.24985,21896012.0
2007-04-12 03:22:00,2.24984,2.24999,2.24979,2.24989,9822106.0
2007-04-12 03:23:00,2.24974,2.2498,2.24959,2.24959,5543139.0
2007-04-12 03:24:00,2.2494,2.24962,2.2494,2.24962,4214537.0
2007-04-12 03:25:00,2.2496,2.24962,2.24949,2.24962,2436456.0
2007-04-12 03:26:00,2.24963,2.24964,2.24959,2.24959,5111397.0
2007-04-12 03:27:00,2.24956,2.24963,2.24956,2.24963,10692625.0
2007-04-12 03:28:00,2.24958,2.24958,2.24937,2.24937,12522171.0
2007-04-12 03:29:00,2.24929,2.24929,2.24898,2.24898,13547536.0
2007-04-12 03:30:00,2.24895,2.24902,2.24885,2.24898,7937302.0
2007-04-12 03:31:00,2.2491,2.24929,2.2491,2.24929,2758410.0
2007-04-12 03:32:00,2.24919,2.24967,2.24919,2.24967,23075280.0
2007-04-12 03:33:00,2.24972,2.24975,2.24967,2.24967,3975715.0
2007-04-12 03:34:00,2.24964,2.24972,2.24962,2.24972,3685830.0
2007-04-12 03:35:00,2.24983,2.25015,2.24982,2.25015,4713565.0
2007-04-12 03:36:00,2.25012,2.25059,2.25012,2.25058,4056063.0
2007-04-12 03:37:00,2.24932,2.25121,2.24932,2.25119,5134402.0
2007-04-12 03:38:00,2.25111,2.2512,2.25094,2.2512,2792188.0
2007-04-12 03:39:00,2.25126,2.25172,2.25126,2.25172,2194509.0
2007-04-12 03:40:00,2.25176,2.25182,2.25165,2.25182,1737697.0
2007-04-12 03:41:00,2.2519,2.25307,2.2519,2.25307,6786553.0
2007-04-12 03:42:00,2.25302,2.25302,2.25256,2.25256,2915244.0
2007-04-12 03:43:00,2.25253,2.25257,2.25223,2.25223,6671171.0
2007-04-12 03:44:00,2.25212,2.25213,2.25204,2.25204,9079614.0
2007-04-12 03:45:00,2.2519,2.25196,2.25187,2.25187,3461178.0
2007-04-12 03:46:00,2.25186,2.25207,2.25184,2.25207,23780589.0
2007-04-12 03:47:00,2.25213,2.25237,2.2521,2.25237,4073891.0
2007-04-12 03:48:00,2.25245,2.2525,2.25219,2.25219,16154428.0
2007-04-12 03:49:00,2.25227,2.25227,2.25187,2.25187,4350558.0
2007-04-12 03:50:00,2.25196,2.25196,2.2518,2.25181,14131887.0
2007-04-12 03:51:00,2.25188,2.25188,2.25156,2.25156,7861294.0
2007-04-12 03:52:00,2.25135,2.25146,2.25135,2.25146,4465946.0
2007-04-12 03:53:00,2.25139,2.25157,2.25132,2.25138,6873112.0
2007-04-12 03:54:00,2.25141,2.25166,2.25141,2.25151,21652189.0
2007-04-12 03:55:00,2.25145,2.25161,2.25143,2.25153,4085871.0
2007-04-12 03:56:00,2.25158,2.2516,2.25137,2.25137,2798120.0
2007-04-12 03:57:00,2.2513,2.2513,2.25114,2.25123,16261839.0
2007-04-12 03:58:00,2.25124,2.2513,2.2512,2.2513,7086109.0
2007-04-12 03:59:00,2.25124,2.25124,2.25097,2.25108,4062666.0
2007-04-12 04:00:00,2.25106,2.25136,2.25106,2.25136,5514775.0
2007-04-12 04:01:00,2.25143,2.25143,2.25128,2.25132,1116567.0
2007-04-12 04:02:00,2.25134,2.25153,2.25134,2.2515,9465272.0
2007-04-12 04:03:00,2.25157,2.25162,2.2515,2.25156,19787785.0
2007-04-12 04:04:00,2.25155,2.25165,2.25155,2.25165,1458330.0
2007-04-12 04:05:00,2.25174,2.25188,2.25169,2.25188,2198223.0
2007-04-12 04:06:00,2.25138,2.25165,2.25138,2.25164,6878088.0
2007-04-12 04:07:00,2.25169,2.25188,2.25169,2.25188,3373539.0
2007-04-12 04:08:00,2.2518,2.2518,2.25156,2.25156,15632598.0
2007-04-12 04:09:00,2.25151,2.25154,2.25129,2.25134,1541737.0
2007-04-12 04:10:00,2.25136,2.25149,2.25128,2.25145,3633307.0
2007-04-12 04:11:00,2.25136,2.25136,2.25102,2.25102,2251028.0
2007-04-12 04:12:00,2.25105,2.25121,2.25105,2.25121,32479204.0
2007-04-12 04:13:00,2.25127,2.25133,2.25117,2.25126,3264251.0
2007-04-12 04:14:00,2.25121,2.25125,2.25105,2.25125,15394985.0
2007-04-12 04:15:00,2.25132,2.2516,2.25126,2.2516,1461610.0
2007-04-12 04:16:00,2.25145,2.25147,2.25125,2.25138,9573490.0
2007-04-12 04:17:00,2.25121,2.2514,2.25118,2.2514,1332070.0
2007-04-12 04:18:00,2.25138,2.25138,2.2511,2.2511,7461329.0
2007-04-12 04:19:00,2.25118,2.2513,2.25114,2.2513,1812009.0
2007-04-12 04:20:00,2.25123,2.25123,2.25104,2.25109,9164128.0
2007-04-12 04:21:00,2.25119,2.2513,2.25109,2.2513,1327955.0
2007-04-12 04:22:00,2.25135,2.25142,2.25125,2.2513,17599185.0
2007-04-12 04:23:00,2.25113,2.25113,2.25067,2.25077,1487755.0
2007-04-12 04:24:00,2.25088,2.25145,2.25088,2.2514,9675625.0
2007-04-12 04:25:00,2.25156,2.25156,2.25139,2.25144,6912917.0
2007-04-12 04:26:00,2.25127,2.25159,2.25127,2.25158,8143033.0
2007-04-12 04:27:00,2.2515,2.25174,2.25143,2.25174,900809.0
2007-04-12 04:28:00,2.25185,2.25201,2.25185,2.25199,16665818.0
2007-04-12 04:29:00,2.25192,2.25192,2.25173,2.25173,7456663.0
2007-04-12 04:30:00,2.25165,2.25172,2.25161,2.25162,3667451.0
2007-04-12 04:31:00,2.25153,2.25153,2.25085,2.25085,15879556.0
2007-04-12 04:32:00,2.25117,2.25183,2.25117,2.25179,16014442.0
2007-04-12 04:33:00,2.25182,2.25182,2.25125,2.25125,1048579.0
2007-04-12 04:34:00,2.25141,2.25149,2.25134,2.25134,1987434.0
2007-04-12 04:35:00,2.25135,2.25172,2.25135,2.25172,12961853.0
2007-04-12 04:36:00,2.25174,2.25198,2.25173,2.25184,2881206.0
2007-04-12 04:37:00,2.25202,2.25226,2.25202,2.25226,3187997.0
2007-04-12 04:38:00,2.25225,2.25243,2.25219,2.25234,1457588.0
2007-04-12 04:39:00,2.25245,2.25264,2.25245,2.25264,987626.0
2007-04-12 04:40:00,2.25265,2.25292,2.2526,2.25292,17973197.0
2007-04-12 04:41:00,2.25291,2.25306,2.25291,2.25296,3034439.0
2007-04-12 04:42:00,2.25295,2.25301,2.2529,2.2529,7577591.0
2007-04-12 04:43:00,2.25275,2.25275,2.25232,2.25244,14748159.0
2007-04-12 04:44:00,2.25245,2.25251,2.25235,2.25251,2199937.0
2007-04-12 04:45:00,2.25261,2.2528,2.25261,2.25277,4268688.0
2007-04-12 04:46:00,2.25273,2.25284,2.2527,2.25284,8328514.0
2007-04-12 04:47:00,2.25291,2.25299,2.25281,2.25299,10555428.0
2007-04-12 04:48:00,2.25298,2.25298,2.25269,2.25269,8123045.0
2007-04-12 04:49:00,2.25261,2.25287,2.25253,2.25287,11777076.0
2007-04-12 04:50:00,2.25307,2.25328,2.25307,2.25327,15765793.0
2007-04-12 04:51:00,2.25323,2.25323,2.25304,2.25304,9966842.0
2007-04-12 04:52:00,2.25317,2.25332,2.25313,2.25322,19857590.0
2007-04-12 04:53:00,2.25312,2.25333,2.25312,2.25333,4222784.0
2007-04-12 04:54:00,2.25333,2.25333,2.25318,2.25333,7671958.0
2007-04-12 04:55:00,2.25327,2.25327,2.25279,2.25279,8565290.0
2007-04-12 04:56:00,2.25283,2.25357,2.25283,2.25344,8131862.0
2007-04-12 04:57:00,2.25344,2.25369,2.25344,2.25359,6513754.0
2007-04-12 04:58:00,2.2536,2.2536,2.25341,2.25343,21600055.0
2007-04-12 04:59:00,2.25339,2.25339,2.25283,2.25325,10579335.0
2007-04-12 05:00:00,2.25334,2.25357,2.2533,2.2533,1345587.0
2007-04-12 05:01:00,2.25313,2.25313,2.25291,2.25298,3943478.0
2007-04-12 05:02:00,2.25311,2.25342,2.25311,2.25337,1650994.0
2007-04-12 05:03:00,2.25334,2.25334,2.25319,2.25323,3805615.0
2007-04-12 05:04:00,2.25328,2.25328,2.25267,2.25298,16279025.0
2007-04-12 05:05:00,2.25317,2.25338,2.25312,2.25338,13890746.0
2007-04-12 05:06:00,2.25333,2.25341,2.25329,2.25333,1317689.0
2007-04-12 05:07:00,2.25335,2.25335,2.25312,2.25327,5331722.0
2007-04-12 05:08:00,2.25341,2.25356,2.25341,2.25356,13691294.0
2007-04-12 05:09:00,2.25351,2.25351,2.25311,2.25311,4769090.0
2007-04-12 05:10:00,2.25309,2.25309,2.25274,2.25274,3948687.0
2007-04-12 05:11:00,2.25264,2.25348,2.25264,2.25348,15323725.0
2007-04-12 05:12:00,2.25342,2.2536,2.25342,2.25355,13583338.0
2007-04-12 05:13:00,2.25347,2.25347,2.25275,2.25284,1183897.0
2007-04-12 05:14:00,2.25284,2.25369,2.25284,2.25369,27205268.0
2007-04-12 05:15:00,2.25354,2.25363,2.25309,2.25316,14687841.0
2007-04-12 05:16:00,2.25302,2.25307,2.25273,2.25273,6824743.0
2007-04-12 05:17:00,2.25285,2.25315,2.25285,2.25304,4788207.0
2007-04-12 05:18:00,2.25284,2.25289,2.25242,2.25289,17278301.0
2007-04-12 05:19:00,2.25305,2.25311,2.25302,2.25303,2251724.0
2007-04-12 05:20:00,2.25305,2.25327,2.25305,2.25327,3041876.0
2007-04-12 05:21:00,2.25336,2.25343,2.2533,2.25343,3717205.0
2007-04-12 05:22:00,2.25331,2.25334,2.2531,2.2531,5294903.0
2007-04-12 05:23:00,2.2532,2.25357,2.2532,2.25353,13882351.0
2007-04-12 05:24:00,2.25346,2.25356,2.25337,2.25346,2076696.0
2007-04-12 05:25:00,2.25346,2.25362,2.25346,2.25361,18044494.0
2007-04-12 05:26:00,2.25358,2.25358,2.25338,2.25338,14361769.0
2007-04-12 05:27:00,2.25327,2.25339,2.25325,2.25332,4332574.0
2007-04-12 05:28:00,2.25334,2.25355,2.25332,2.25355,8800369.0
2007-04-12 05:29:00,2.25341,2.25358,2.2534,2.2534,5431754.0
2007-04-12 05:30:00,2.25334,2.25334,2.25308,2.25333,8617461.0
2007-04-12 05:31:00,2.25346,2.25351,2.25335,2.25335,7196558.0
2007-04-12 05:32:00,2.25307,2.2533,2.25302,2.25315,21455618.0
2007-04-12 05:33:00,2.25301,2.25313,2.25291,2.25297,12063342.0
2007-04-12 05:34:00,2.25295,2.25351,2.25295,2.25351,4587655.0
2007-04-12 05:35:00,2.25336,2.2538,2.25336,2.25357,3521238.0
2007-04-12 05:36:00,2.25345,2.25345,2.25297,2.25297,3942106.0
2007-04-12 05:37:00,2.2528,2.25373,2.2528,2.25373,6440972.0
2007-04-12 05:38:00,2.25375,2.25393,2.25362,2.25393,2025445.0
2007-04-12 05:39:00,2.25396,2.25419,2.25396,2.25419,2484914.0
2007-04-12 05:40:00,2.25415,2.25415,2.25388,2.25388,1075906.0
2007-04-12 05:41:00,2.25401,2.25401,2.25374,2.25377,2325403.0
2007-04-12 05:42:00,2.25372,2.25372,2.2533,2.25354,9986772.0
2007-04-12 05:43:00,2.25337,2.25337,2.25306,2.25312,23280088.0
2007-04-12 05:44:00,2.25303,2.25358,2.25303,2.25358,17418175.0
2007-04-12 05:45:00,2.2535,2.25375,2.2535,2.25375,7972815.0
2007-04-12 05:46:00,2.25369,2.25371,2.25341,2.25341,1043124.0
2007-04-12 05:47:00,2.25334,2.25334,2.25306,2.25306,2959965.0
2007-04-12 05:48:00,2.2531,2.25356,2.2531,2.25356,17357517.0
2007-04-12 05:49:00,2.25363,2.25396,2.25363,2.25392,4748991.0
2007-04-12 05:50:00,2.25371,2.25371,2.25328,2.25328,10206350.0
2007-04-12 05:51:00,2.25336,2.25365,2.25336,2.25344,10312320.0
2007-04-12 05:52:00,2.2534,2.25395,2.2534,2.25395,14401211.0
2007-04-12 05:53:00,2.25406,2.25421,2.25398,2.25421,3739088.0
2007-04-12 05:54:00,2.25408,2.25424,2.25408,2.25423,2273040.0
2007-04-12 05:55:00,2.25425,2.25425,2.25404,2.25404,8490538.0
2007-04-12 05:56:00,2.25413,2.2544,2.25413,2.25434,1023696.0
2007-04-12 05:57:00,2.25429,2.25429,2.25392,2.25394,1790541.0
2007-04-12 05:58:00,2.2539,2.2539,2.25373,2.25374,24921724.0
2007-04-12 05:59:00,2.2538,2.2538,2.25369,2.25371,5115212.0
2007-04-12 06:00:00,2.25362,2.25362,2.25325,2.25325,5053353.0
2007-04-12 06:01:00,2.25308,2.25308,2.25269,2.25304,2952607.0
2007-04-12 06:02:00,2.25313,2.25341,2.25312,2.25324,14819217.0
2007-04-12 06:03:00,2.25308,2.25309,2.25294,2.25305,4196348.0
2007-04-12 06:04:00,2.25317,2.25386,2.25317,2.25378,4833339.0
2007-04-12 06:05:00,2.25379,2.25379,2.25327,2.25328,5267863.0
2007-04-12 06:06:00,2.2533,2.25387,2.2533,2.25387,14857071.0
2007-04-12 06:07:00,2.25402,2.25416,2.25387,2.25416,1519004.0
2007-04-12 06:08:00,2.25403,2.25403,2.25383,2.25389,6878399.0
2007-04-12 06:09:00,2.25377,2.25377,2.25316,2.25316,3203589.0
2007-04-12 06:10:00,2.25279,2.25333,2.25279,2.25324,9085371.0
2007-04-12 06:11:00,2.2533,2.25352,2.2533,2.25352,1048237.0
2007-04-12 06:12:00,2.25366,2.25366,2.2531,2.25332,1204018.0
2007-04-12 06:13:00,2.25337,2.25349,2.25337,2.25339,18883828.0
2007-04-12 06:14:00,2.25348,2.2537,2.25327,2.25343,8847166.0
2007-04-12 06:15:00,2.25326,2.25326,2.253,2.25311,6087006.0
2007-04-12 06:16:00,2.25312,2.25325,2.25305,2.25325,2744211.0
2007-04-12 06:17:00,2.25322,2.25328,2.25304,2.25304,2772302.0
2007-04-12 06:18:00,2.25301,2.25301,2.2525,2.2525,4482543.0
2007-04-12 06:19:00,2.25237,2.25237,2.25226,2.25237,4255894.0
2007-04-12 06:20:00,2.25236,2.25246,2.25236,2.25243,2565892.0
2007-04-12 06:21:00,2.25237,2.25241,2.2523,2.2523,1879203.0
2007-04-12 06:22:00,2.2523,2.25236,2.25212,2.2523,1061728.0
2007-04-12 06:23:00,2.2523,2.2523,2.25168,2.25173,4689995.0
2007-04-12 06:24:00,2.25175,2.25223,2.25175,2.25223,13973246.0
2007-04-12 06:25:00,2.25229,2.25265,2.25229,2.25245,7125560.0
2007-04-12 06:26:00,2.25235,2.25248,2.25223,2.25229,9271295.0
2007-04-12 06:27:00,2.25218,2.25218,2.25188,2.2519,7618461.0
2007-04-12 06:28:00,2.25187,2.25209,2.25183,2.25209,10527096.0
2007-04-12 06:29:00,2.25215,2.25221,2.25208,2.25215,4742825.0
2007-04-12 06:30:00,2.25215,2.25222,2.25208,2.25214,2717349.0
2007-04-12 06:31:00,2.25208,2.25218,2.25208,2.25212,5267317.0
2007-04-12 06:32:00,2.25215,2.25243,2.25215,2.25243,18517562.0
2007-04-12 06:33:00,2.25244,2.25279,2.25244,2.25279,7159852.0
2007-04-12 06:34:00,2.25279,2.25288,2.25271,2.25271,1313875.0
2007-04-12 06:35:00,2.25268,2.25271,2.25262,2.25262,8173418.0
2007-04-12 06:36:00,2.25262,2.25266,2.25239,2.25246,1369749.0
2007-04-12 06:37:00,2.25236,2.25247,2.25232,2.25237,3678115.0
2007-04-12 06:38:00,2.25274,2.25297,2.25274,2.25293,4534117.0
2007-04-12 06:39:00,2.25285,2.25285,2.25252,2.25258,8926356.0
2007-04-12 06:40:00,2.25275,2.2529,2.25257,2.25257,18204303.0
2007-04-12 06:41:00,2.25241,2.25298,2.25241,2.25298,2191012.0
2007-04-12 06:42:00,2.2531,2.25315,2.25294,2.25294,7524261.0
2007-04-12 06:43:00,2.25278,2.2528,2.25264,2.25264,7478755.0
2007-04-12 06:44:00,2.25269,2.25283,2.25245,2.25281,10719755.0
2007-04-12 06:45:00,2.25276,2.25276,2.2523,2.2523,22602545.0
2007-04-12 06:46:00,2.25258,2.25263,2.25223,2.25251,4708451.0
2007-04-12 06:47:00,2.25246,2.25251,2.25238,2.25241,1493548.0
2007-04-12 06:48:00,2.25239,2.25239,2.25199,2.25199,7117236.0
2007-04-12 06:49:00,2.25191,2.25252,2.25191,2.25248,2859272.0
2007-04-12 06:50:00,2.25239,2.25243,2.25191,2.25194,5859791.0
2007-04-12 06:51:00,2.252,2.25244,2.252,2.25206,6360230.0
2007-04-12 06:52:00,2.2524,2.25244,2.25228,2.25228,3393627.0
2007-04-12 06:53:00,2.25225,2.25225,2.25166,2.25166,3121180.0
2007-04-12 06:54:00,2.25173,2.25184,2.25173,2.25182,10360314.0
2007-04-12 06:56:00,2.25189,2.2524,2.25189,2.25227,10158504.0
2007-04-12 06:57:00,2.25209,2.2521,2.25175,2.252,24531326.0
2007-04-12 06:58:00,2.25203,2.25203,2.25145,2.25145,7906165.0
2007-04-12 06:59:00,2.25159,2.25233,2.25159,2.25231,6150844.0
2007-04-12 07:00:00,2.25237,2.25237,2.25217,2.25217,5724852.0
2007-04-12 07:01:00,2.25218,2.25222,2.25213,2.25217,1750004.0
2007-04-12 07:02:00,2.2519,2.25205,2.25188,2.25192,1906009.0
2007-04-12 07:03:00,2.25178,2.25201,2.2516,2.25201,3100118.0
2007-04-12 07:04:00,2.25226,2.25229,2.25209,2.25209,955070.0
2007-04-12 07:05:00,2.25208,2.25223,2.25204,2.25223,5894220.0
2007-04-12 07:06:00,2.25219,2.25219,2.252,2.252,7273265.0
2007-04-12 07:07:00,2.25212,2.25215,2.252,2.25202,4036694.0
2007-04-12 07:08:00,2.25192,2.25192,2.25149,2.25149,1701142.0
2007-04-12 07:09:00,2.25198,2.25227,2.25198,2.25225,6860179.0
2007-04-12 07:10:00,2.2522,2.2522,2.25207,2.25209,31388407.0
2007-04-12 07:11:00,2.25208,2.25214,2.25208,2.25214,3156367.0
2007-04-12 07:12:00,2.25194,2.25194,2.25168,2.25176,4135187.0
2007-04-12 07:13:00,2.25185,2.25217,2.25185,2.25206,33688755.0
2007-04-12 07:14:00,2.25184,2.25197,2.25169,2.25189,938387.0
2007-04-12 07:15:00,2.25195,2.25213,2.25188,2.25203,1296555.0
2007-04-12 07:16:00,2.25219,2.25241,2.25219,2.25231,905824.0
2007-04-12 07:17:00,2.25247,2.25254,2.25236,2.25252,9714036.0
2007-04-12 07:18:00,2.25245,2.25245,2.25224,2.25242,4140805.0
2007-04-12 07:19:00,2.25239,2.25239,2.25221,2.25223,8844962.0
2007-04-12 07:20:00,2.25232,2.25253,2.25232,2.25253,1879096.0
2007-04-12 07:21:00,2.25255,2.25255,2.25203,2.25209,2017344.0
2007-04-12 07:22:00,2.25204,2.25279,2.25204,2.25279,7253090.0
2007-04-12 07:23:00,2.25282,2.25286,2.25275,2.25286,4026981.0
2007-04-12 07:24:00,2.25286,2.25298,2.25286,2.25295,4628372.0
2007-04-12 07:25:00,2.25301,2.25342,2.25301,2.25342,8925425.0
2007-04-12 07:26:00,2.25334,2.2535,2.25324,2.2535,5884648.0
2007-04-12 07:27:00,2.25353,2.2537,2.25346,2.2537,1327363.0
2007-04-12 07:28:00,2.25382,2.25422,2.25382,2.25422,5817279.0
2007-04-12 07:29:00,2.25424,2.25436,2.25416,2.25425,3101699.0
2007-04-12 07:30:00,2.25422,2.25422,2.25402,2.25417,11536979.0
2007-04-12 07:31:00,2.25407,2.25423,2.25407,2.25415,5938458.0
2007-04-12 07:32:00,2.25413,2.25413,2.25387,2.25395,12116325.0
2007-04-12 07:33:00,2.25403,2.25403,2.25387,2.25387,1095236.0
2007-04-12 07:34:00,2.25388,2.25413,2.25374,2.25374,4140803.0
2007-04-12 07:35:00,2.25378,2.25395,2.25378,2.25385,1664723.0
2007-04-12 07:36:00,2.25401,2.25401,2.25373,2.25373,7913174.0
2007-04-12 07:37:00,2.25365,2.25371,2.25354,2.25364,11072026.0
2007-04-12 07:38:00,2.25358,2.25358,2.25321,2.25348,17614595.0
2007-04-12 07:39:00,2.25358,2.25386,2.25357,2.25386,16133772.0
2007-04-12 07:40:00,2.25393,2.25396,2.25389,2.25389,1792024.0
2007-04-12 07:41:00,2.25383,2.25384,2.25364,2.25364,6896984.0
2007-04-12 07:42:00,2.25368,2.25377,2.25362,2.25377,2855081.0
2007-04-12 07:43:00,2.25384,2.25392,2.25373,2.25373,2448794.0
2007-04-12 07:44:00,2.25392,2.25399,2.25378,2.25392,3273452.0
2007-04-12 07:45:00,2.25381,2.25394,2.25381,2.25388,31574048.0
2007-04-12 07:46:00,2.2538,2.2538,2.2534,2.25377,1552141.0
2007-04-12 07:47:00,2.25392,2.25406,2.25392,2.25393,27148225.0
2007-04-12 07:48:00,2.25381,2.25384,2.25349,2.25364,4309546.0
2007-04-12 07:49:00,2.25369,2.25435,2.25369,2.25429,2209978.0
2007-04-12 07:50:00,2.25421,2.25421,2.25394,2.25394,26800459.0
2007-04-12 07:51:00,2.25395,2.25467,2.25395,2.25467,542812.0
2007-04-12 07:52:00,2.25452,2.25456,2.25421,2.25421,1705951.0
2007-04-12 07:53:00,2.25445,2.25459,2.25442,2.25459,3987855.0
2007-04-12 07:54:00,2.25458,2.25461,2.25448,2.25449,11607816.0
2007-04-12 07:55:00,2.2543,2.2543,2.25405,2.25405,4332740.0
2007-04-12 07:56:00,2.25401,2.25436,2.25372,2.25436,20154115.0
2007-04-12 07:57:00,2.2545,2.25467,2.2545,2.25455,1112559.0
2007-04-12 07:58:00,2.2544,2.2544,2.25401,2.25401,19495498.0
2007-04-12 07:59:00,2.25386,2.25386,2.2536,2.25372,17073743.0
2007-04-12 08:00:00,2.25375,2.25382,2.25362,2.25382,22146294.0
2007-04-12 08:01:00,2.25391,2.25409,2.25391,2.25402,20464920.0
2007-04-12 08:02:00,2.25375,2.25406,2.25375,2.2539,644872.0
2007-04-12 08:03:00,2.2537,2.25381,2.25351,2.25381,3705823.0
2007-04-12 08:04:00,2.2538,2.25397,2.25374,2.25395,5202245.0
2007-04-12 08:05:00,2.25406,2.25425,2.25405,2.25425,1543692.0
2007-04-12 08:06:00,2.25426,2.25463,2.25422,2.2546,6347053.0
2007-04-12 08:07:00,2.25475,2.25497,2.25345,2.25345,2665459.0
2007-04-12 08:08:00,2.25477,2.25477,2.25458,2.25458,6712477.0
2007-04-12 08:09:00,2.25465,2.25488,2.25459,2.25488,47656027.0
2007-04-12 08:10:00,2.25497,2.25518,2.25497,2.25518,9742639.0
2007-04-12 08:11:00,2.25522,2.25531,2.25477,2.25512,10177763.0
2007-04-12 08:12:00,2.25507,2.25513,2.25482,2.25513,2958277.0
2007-04-12 08:13:00,2.25513,2.25533,2.25513,2.2552,24013730.0
2007-04-12 08:14:00,2.25528,2.25528,2.25509,2.25509,2311111.0
2007-04-12 08:15:00,2.25516,2.25538,2.25516,2.25533,10817557.0
2007-04-12 08:16:00,2.25517,2.25531,2.25514,2.25531,1332975.0
2007-04-12 08:17:00,2.25536,2.25571,2.25536,2.25571,17596389.0
2007-04-12 08:18:00,2.25587,2.25607,2.25587,2.25591,25836728.0
2007-04-12 08:19:00,2.25576,2.25576,2.25556,2.25566,5453584.0
2007-04-12 08:20:00,2.2557,2.2557,2.25548,2.25548,2973248.0
2007-04-12 08:21:00,2.2554,2.2555,2.25525,2.25537,3423306.0
2007-04-12 08:22:00,2.2554,2.25547,2.25522,2.25547,1048359.0
2007-04-12 08:23:00,2.25541,2.25541,2.2551,2.25518,2417117.0
2007-04-12 08:24:00,2.25514,2.25549,2.25514,2.25549,4156629.0
2007-04-12 08:25:00,2.25557,2.25562,2.25552,2.25552,4003994.0
2007-04-12 08:26:00,2.25544,2.25544,2.25503,2.25503,6892172.0
2007-04-12 08:27:00,2.25503,2.25518,2.255,2.25518,5716275.0
2007-04-12 08:28:00,2.2552,2.2552,2.25507,2.25507,1439291.0
2007-04-12 08:29:00,2.25511,2.25526,2.25505,2.25526,1741390.0
2007-04-12 08:30:00,2.25528,2.25528,2.25522,2.25525,30049849.0
2007-04-12 08:31:00,2.25524,2.25533,2.25521,2.25533,11204420.0
2007-04-12 08:32:00,2.25541,2.25553,2.25533,2.25541,2272583.0
2007-04-12 08:33:00,2.25552,2.25566,2.25548,2.25566,6664272.0
2007-04-12 08:34:00,2.25565,2.25565,2.25531,2.25531,9575146.0
2007-04-12 08:35:00,2.25475,2.25522,2.25475,2.25494,1734314.0
2007-04-12 08:36:00,2.25494,2.25494,2.25475,2.25475,13253826.0
2007-04-12 08:37:00,2.2547,2.25488,2.2547,2.25486,4098106.0
2007-04-12 08:38:00,2.25486,2.25509,2.25486,2.25505,4541259.0
2007-04-12 08:39:00,2.25496,2.25505,2.25493,2.25505,3618473.0
2007-04-12 08:40:00,2.25507,2.25518,2.25496,2.25497,3181507.0
2007-04-12 08:41:00,2.25497,2.25501,2.2549,2.2549,3814560.0
2007-04-12 08:42:00,2.25484,2.25484,2.25452,2.25452,10388837.0
2007-04-12 08:43:00,2.2544,2.25443,2.25423,2.25423,2928922.0
2007-04-12 08:44:00,2.25426,2.25437,2.254,2.25437,15512267.0
2007-04-12 08:45:00,2.25439,2.25439,2.2542,2.2542,401810.0
2007-04-12 08:46:00,2.25426,2.25433,2.25413,2.25431,1041983.0
2007-04-12 08:47:00,2.25432,2.25432,2.25393,2.25423,10347189.0
2007-04-12 08:48:00,2.25439,2.25449,2.25439,2.25449,570699.0
2007-04-12 08:49:00,2.25455,2.25478,2.25451,2.25478,5894029.0
2007-04-12 08:50:00,2.25478,2.25496,2.25478,2.25496,3301417.0
2007-04-12 08:51:00,2.25502,2.25542,2.25486,2.25542,3897310.0
2007-04-12 08:52:00,2.25565,2.25566,2.2554,2.2554,1045203.0
2007-04-12 08:53:00,2.25527,2.25534,2.25518,2.25519,4642676.0
2007-04-12 08:54:00,2.25519,2.25519,2.25493,2.25499,6345329.0
2007-04-12 08:55:00,2.25475,2.25478,2.25441,2.25478,6383497.0
2007-04-12 08:56:00,2.25483,2.2551,2.25483,2.25499,2769761.0
2007-04-12 08:57:00,2.2549,2.25505,2.2549,2.25494,3537392.0
2007-04-12 08:58:00,2.25489,2.25489,2.25431,2.25431,147401.0
2007-04-12 08:59:00,2.25454,2.25495,2.25454,2.25495,9260224.0
2007-04-12 09:00:00,2.25519,2.25557,2.25519,2.25557,1385956.0
2007-04-12 09:01:00,2.25553,2.2556,2.25544,2.25557,11817503.0
2007-04-12 09:02:00,2.25563,2.25564,2.25547,2.25547,13527033.0
2007-04-12 09:03:00,2.25545,2.25565,2.25539,2.25545,7685547.0
2007-04-12 09:04:00,2.25532,2.25532,2.25505,2.25505,2584206.0
2007-04-12 09:05:00,2.25479,2.25479,2.25434,2.25434,1865577.0
2007-04-12 09:06:00,2.25437,2.25449,2.2543,2.25449,17182443.0
2007-04-12 09:07:00,2.25449,2.2545,2.25428,2.25428,7297734.0
2007-04-12 09:08:00,2.25418,2.2543,2.25403,2.2543,25917978.0
2007-04-12 09:09:00,2.25429,2.25449,2.25429,2.25432,758428.0
2007-04-12 09:10:00,2.25435,2.25435,2.25406,2.25406,14548084.0
2007-04-12 09:11:00,2.25377,2.25377,2.25349,2.25359,2350990.0
2007-04-12 09:12:00,2.25369,2.25369,2.25311,2.25311,1333575.0
2007-04-12 09:13:00,2.25328,2.25351,2.25328,2.25345,13343271.0
2007-04-12 09:14:00,2.25343,2.25363,2.2534,2.25342,5964868.0
2007-04-12 09:15:00,2.25346,2.25375,2.25346,2.25375,10975372.0
2007-04-12 09:16:00,2.25348,2.254,2.25348,2.2538,2970630.0
2007-04-12 09:17:00,2.25375,2.25379,2.25369,2.25377,6723453.0
2007-04-12 09:18:00,2.2537,2.25378,2.25365,2.25368,1116553.0
2007-04-12 09:19:00,2.25349,2.25349,2.25308,2.25308,3460836.0
2007-04-12 09:20:00,2.25309,2.25309,2.25294,2.25295,2202750.0
2007-04-12 09:21:00,2.25294,2.25307,2.25292,2.25307,2162768.0
2007-04-12 09:22:00,2.25312,2.25332,2.25312,2.25319,597939.0
2007-04-12 09:23:00,2.25312,2.25321,2.25299,2.25321,6874752.0
2007-04-12 09:24:00,2.25322,2.25328,2.25301,2.25301,9956301.0
2007-04-12 09:25:00,2.25259,2.25271,2.25224,2.25271,3528034.0
2007-04-12 09:26:00,2.25286,2.25333,2.25286,2.25333,7203440.0
2007-04-12 09:27:00,2.25346,2.25364,2.25346,2.25361,2774473.0
2007-04-12 09:28:00,2.25373,2.25379,2.25366,2.25379,3034967.0
2007-04-12 09:29:00,2.25374,2.25374,2.25361,2.25367,17685251.0
2007-04-12 09:30:00,2.25369,2.25369,2.25355,2.25356,10470248.0
2007-04-12 09:31:00,2.25363,2.25363,2.25326,2.25326,4534970.0
2007-04-12 09:32:00,2.25331,2.25331,2.25313,2.25313,4356829.0
2007-04-12 09:33:00,2.253,2.253,2.25232,2.25232,4226081.0
2007-04-12 09:34:00,2.25237,2.2528,2.25237,2.2528,3205239.0
2007-04-12 09:35:00,2.25301,2.25343,2.25301,2.25343,3965063.0
2007-04-12 09:36:00,2.25349,2.25374,2.25333,2.25374,21478819.0
2007-04-12 09:37:00,2.25372,2.25414,2.25372,2.25414,16238049.0
2007-04-12 09:38:00,2.25419,2.25431,2.2541,2.2541,25170231.0
2007-04-12 09:39:00,2.25415,2.25415,2.25364,2.25391,9822161.0
2007-04-12 09:40:00,2.2538,2.25412,2.2538,2.2541,19949973.0
2007-04-12 09:41:00,2.25397,2.25413,2.25397,2.25413,6069594.0
2007-04-12 09:42:00,2.25401,2.25401,2.25331,2.25331,4110328.0
2007-04-12 09:43:00,2.2533,2.25338,2.25327,2.25338,9755952.0
2007-04-12 09:44:00,2.25351,2.25362,2.25321,2.25321,5750226.0
2007-04-12 09:45:00,2.25321,2.25321,2.25283,2.25287,5423719.0
2007-04-12 09:46:00,2.25277,2.25278,2.25214,2.25218,16666297.0
2007-04-12 09:47:00,2.25204,2.25221,2.25199,2.2521,1415593.0
2007-04-12 09:48:00,2.2522,2.25233,2.2522,2.25228,17840963.0
2007-04-12 09:49:00,2.25239,2.25264,2.25239,2.25264,1533930.0
2007-04-12 09:50:00,2.25262,2.25275,2.25248,2.25248,5323529.0
2007-04-12 09:51:00,2.25263,2.25302,2.25263,2.25302,26326674.0
2007-04-12 09:52:00,2.25313,2.25346,2.25305,2.25346,5006932.0
2007-04-12 09:53:00,2.25358,2.25372,2.25333,2.25333,5005261.0
2007-04-12 09:54:00,2.25315,2.25315,2.25281,2.25285,5068468.0
2007-04-12 09:55:00,2.25274,2.25274,2.25259,2.25263,11667389.0
2007-04-12 09:56:00,2.25258,2.25261,2.25243,2.25243,1388246.0
2007-04-12 09:57:00,2.25225,2.25229,2.25218,2.2522,15960050.0
2007-04-12 09:58:00,2.25219,2.25234,2.25211,2.25234,1405155.0
2007-04-12 09:59:00,2.25239,2.25307,2.25239,2.25307,1392505.0
2007-04-12 10:00:00,2.2532,2.25334,2.25314,2.25314,3784843.0
2007-04-12 10:01:00,2.25307,2.25307,2.25292,2.25296,12713102.0
2007-04-12 10:02:00,2.25296,2.25306,2.25288,2.25293,12344562.0
2007-04-12 10:03:00,2.25306,2.25321,2.25168,2.25321,4259957.0
2007-04-12 10:04:00,2.2532,2.2532,2.253,2.253,1818563.0
2007-04-12 10:05:00,2.25308,2.25314,2.25303,2.25314,1166417.0
2007-04-12 10:06:00,2.25318,2.2536,2.25318,2.25353,5208218.0
2007-04-12 10:07:00,2.25354,2.25354,2.25341,2.25341,661796.0
2007-04-12 10:08:00,2.25346,2.25346,2.25323,2.2533,613284.0
2007-04-12 10:09:00,2.25329,2.25338,2.25319,2.25336,18348679.0
2007-04-12 10:10:00,2.25341,2.25361,2.25341,2.25361,1914195.0
2007-04-12 10:11:00,2.25378,2.25391,2.25344,2.25391,5183772.0
2007-04-12 10:12:00,2.25397,2.25424,2.25397,2.25423,8318835.0
2007-04-12 10:13:00,2.25422,2.25422,2.2541,2.25422,3578976.0
2007-04-12 10:14:00,2.25414,2.25438,2.25412,2.25438,9708499.0
2007-04-12 10:15:00,2.25454,2.25497,2.25454,2.25493,14833237.0
2007-04-12 10:16:00,2.25489,2.25489,2.25461,2.25464,850269.0
2007-04-12 10:17:00,2.25468,2.25472,2.2546,2.2546,8022815.0
2007-04-12 10:18:00,2.25457,2.25473,2.25457,2.25457,1718071.0
2007-04-12 10:19:00,2.25452,2.25469,2.25452,2.25463,3547523.0
2007-04-12 10:20:00,2.25448,2.25469,2.25448,2.25468,378882.0
2007-04-12 10:21:00,2.25463,2.25469,2.25448,2.25448,5355789.0
2007-04-12 10:22:00,2.25441,2.25441,2.25417,2.2544,769816.0
2007-04-12 10:23:00,2.25438,2.25458,2.25408,2.25458,11178864.0
2007-04-12 10:24:00,2.25449,2.25463,2.25429,2.25434,12705379.0
2007-04-12 10:25:00,2.2544,2.25441,2.25429,2.25429,2823399.0
2007-04-12 10:26:00,2.25429,2.25429,2.25401,2.25401,3972077.0
2007-04-12 10:27:00,2.25381,2.25384,2.25361,2.25376,5529865.0
2007-04-12 10:28:00,2.25364,2.25366,2.25353,2.25366,723668.0
2007-04-12 10:29:00,2.25354,2.25354,2.25268,2.25268,13329218.0
2007-04-12 10:30:00,2.25273,2.25273,2.25199,2.25199,1903399.0
2007-04-12 10:31:00,2.25191,2.25208,2.25191,2.25199,4669887.0
2007-04-12 10:32:00,2.25217,2.25232,2.25199,2.25232,5279618.0
2007-04-12 10:33:00,2.25237,2.25263,2.25237,2.25255,14671273.0
2007-04-12 10:34:00,2.25253,2.2526,2.25233,2.25233,2321098.0
2007-04-12 10:35:00,2.25251,2.25258,2.25238,2.25258,8375667.0
2007-04-12 10:36:00,2.25251,2.25251,2.25228,2.25228,1151299.0
2007-04-12 10:37:00,2.25225,2.25225,2.25207,2.25217,14274953.0
2007-04-12 10:38:00,2.25222,2.25232,2.25206,2.25232,11658480.0
2007-04-12 10:39:00,2.25245,2.25265,2.25245,2.25265,2363741.0
2007-04-12 10:40:00,2.25257,2.25269,2.25204,2.25204,2670976.0
2007-04-12 10:41:00,2.252,2.252,2.25176,2.25195,409041.0
2007-04-12 10:42:00,2.25183,2.25183,2.25137,2.25148,11464752.0
2007-04-12 10:43:00,2.25125,2.25125,2.2511,2.25125,5554237.0
2007-04-12 10:44:00,2.25125,2.25157,2.25125,2.25157,3969871.0
2007-04-12 10:45:00,2.25149,2.25149,2.25137,2.25137,19664945.0
2007-04-12 10:46:00,2.25132,2.25138,2.25132,2.25138,4470412.0
2007-04-12 10:47:00,2.25149,2.25166,2.25149,2.25166,1538623.0
2007-04-12 10:48:00,2.25162,2.25162,2.25139,2.25154,4610406.0
2007-04-12 10:49:00,2.25145,2.25152,2.2512,2.2514,7353370.0
2007-04-12 10:50:00,2.25155,2.2519,2.25155,2.25189,3863637.0
2007-04-12 10:51:00,2.25185,2.2522,2.25185,2.2522,2377175.0
2007-04-12 10:52:00,2.25234,2.25234,2.25218,2.25218,15617263.0
2007-04-12 10:53:00,2.25225,2.25248,2.25225,2.25231,18525840.0
2007-04-12 10:54:00,2.25239,2.25239,2.25214,2.25214,3343217.0
2007-04-12 10:55:00,2.25217,2.25237,2.25217,2.25236,2116943.0
2007-04-12 10:56:00,2.25236,2.25237,2.25223,2.25223,2665159.0
2007-04-12 10:57:00,2.25231,2.25231,2.25198,2.25198,6157234.0
2007-04-12 10:58:00,2.25188,2.25198,2.25183,2.25183,6994053.0
2007-04-12 10:59:00,2.25172,2.25172,2.25147,2.2516,17738214.0
2007-04-12 11:00:00,2.25157,2.25157,2.25092,2.25092,194850.0
2007-04-12 11:01:00,2.25101,2.25133,2.25101,2.25129,6972794.0
2007-04-12 11:02:00,2.25119,2.25136,2.25119,2.25133,13414356.0
2007-04-12 11:03:00,2.25134,2.25149,2.25134,2.25147,5015609.0
2007-04-12 11:04:00,2.25177,2.2522,2.25177,2.25216,2203500.0
2007-04-12 11:05:00,2.25207,2.25223,2.25203,2.25203,36431376.0
2007-04-12 11:06:00,2.25209,2.25209,2.25193,2.25193,1739951.0
2007-04-12 11:07:00,2.25203,2.25205,2.25196,2.252,9312928.0
2007-04-12 11:08:00,2.25208,2.25208,2.25007,2.25007,672544.0
2007-04-12 11:09:00,2.25155,2.25155,2.251,2.251,1551765.0
2007-04-12 11:10:00,2.25085,2.25092,2.25057,2.25057,18881619.0
2007-04-12 11:11:00,2.25051,2.25051,2.24995,2.25004,2992331.0
2007-04-12 11:12:00,2.25011,2.25067,2.25011,2.25067,14098783.0
2007-04-12 11:13:00,2.25068,2.25068,2.2505,2.25054,17482206.0
2007-04-12 11:14:00,2.2506,2.25071,2.25042,2.25065,2289335.0
2007-04-12 11:15:00,2.25059,2.25059,2.25036,2.25044,3790779.0
2007-04-12 11:16:00,2.25047,2.25059,2.25036,2.25059,3815450.0
2007-04-12 11:17:00,2.2507,2.25085,2.25059,2.25085,3768586.0
2007-04-12 11:18:00,2.25088,2.25092,2.25065,2.25075,4085587.0
2007-04-12 11:19:00,2.25083,2.25092,2.25072,2.25092,13296722.0
2007-04-12 11:20:00,2.25095,2.25096,2.25072,2.2508,13249729.0
2007-04-12 11:21:00,2.25073,2.25073,2.25055,2.25055,6691201.0
2007-04-12 11:22:00,2.25067,2.25074,2.25058,2.25065,935538.0
2007-04-12 11:23:00,2.25069,2.25076,2.25066,2.25066,6778997.0
2007-04-12 11:24:00,2.25055,2.25067,2.2504,2.25051,14023461.0
2007-04-12 11:25:00,2.25055,2.25062,2.25041,2.2505,808953.0
2007-04-12 11:26:00,2.2505,2.25065,2.25044,2.25065,1939933.0
2007-04-12 11:27:00,2.25045,2.25077,2.25045,2.2506,3782333.0
2007-04-12 11:28:00,2.25053,2.25056,2.25035,2.25035,1151687.0
2007-04-12 11:29:00,2.25041,2.25051,2.25033,2.25041,3616063.0
2007-04-12 11:30:00,2.25042,2.25043,2.25038,2.25038,10154718.0
2007-04-12 11:31:00,2.25035,2.25054,2.2503,2.25054,1662081.0
2007-04-12 11:32:00,2.25056,2.25056,2.25024,2.25033,843997.0
2007-04-12 11:33:00,2.25021,2.25021,2.24983,2.24983,9149600.0
2007-04-12 11:34:00,2.24979,2.25005,2.24976,2.25005,5061679.0
2007-04-12 11:35:00,2.2501,2.25032,2.24999,2.25032,7753761.0
2007-04-12 11:36:00,2.25024,2.25046,2.25022,2.25023,1396177.0
2007-04-12 11:37:00,2.25017,2.25022,2.25004,2.2501,4043478.0
2007-04-12 11:38:00,2.24994,2.25012,2.24994,2.25008,47569401.0
2007-04-12 11:39:00,2.25,2.25007,2.24975,2.24975,5893502.0
2007-04-12 11:40:00,2.24983,2.25003,2.24971,2.24971,1734607.0
2007-04-12 11:41:00,2.24957,2.24957,2.2494,2.2494,14426367.0
2007-04-12 11:42:00,2.24953,2.24953,2.24928,2.24934,3713472.0
2007-04-12 11:43:00,2.24941,2.2495,2.24936,2.2495,8101401.0
2007-04-12 11:44:00,2.24946,2.24962,2.24946,2.24953,2792378.0
2007-04-12 11:45:00,2.24964,2.24965,2.24954,2.24965,18403572.0
2007-04-12 11:46:00,2.24957,2.24986,2.24954,2.24986,507245.0
2007-04-12 11:47:00,2.25,2.25021,2.24995,2.25021,7638701.0
2007-04-12 11:48:00,2.25004,2.25021,2.24985,2.25021,10779902.0
2007-04-12 11:49:00,2.25017,2.25017,2.24985,2.25006,302056.0
2007-04-12 11:50:00,2.25018,2.25043,2.25018,2.25043,8727882.0
2007-04-12 11:51:00,2.25042,2.25047,2.25028,2.25038,5764189.0
2007-04-12 11:52:00,2.25041,2.25041,2.2502,2.2502,453730.0
2007-04-12 11:53:00,2.25023,2.25029,2.25018,2.25028,12814648.0
2007-04-12 11:54:00,2.2503,2.25072,2.2503,2.25072,13202537.0
2007-04-12 11:55:00,2.25069,2.25077,2.25068,2.25068,3150472.0
2007-04-12 11:56:00,2.25075,2.25075,2.25053,2.25053,21376771.0
2007-04-12 11:57:00,2.25051,2.25073,2.25018,2.25073,15610922.0
2007-04-12 11:58:00,2.25067,2.25092,2.25067,2.25092,3116004.0
2007-04-12 11:59:00,2.25091,2.25091,2.25055,2.25058,2405442.0
2007-04-12 12:00:00,2.25049,2.25049,2.24976,2.24976,29196353.0
2007-04-12 12:01:00,2.24984,2.25,2.24979,2.24993,20097677.0
2007-04-12 12:02:00,2.24994,2.25004,2.24991,2.24996,8007833.0
2007-04-12 12:03:00,2.24995,2.24995,2.24852,2.24852,9775022.0
2007-04-12 12:04:00,2.24987,2.25005,2.24986,2.25005,3437505.0
2007-04-12 12:05:00,2.24977,2.25013,2.24977,2.2501,8219683.0
2007-04-12 12:06:00,2.25016,2.25035,2.25005,2.25021,1409064.0
2007-04-12 12:07:00,2.25027,2.2503,2.25015,2.25015,24230588.0
2007-04-12 12:08:00,2.25016,2.25029,2.25006,2.2501,4402167.0
2007-04-12 12:09:00,2.24992,2.24998,2.24989,2.24989,4668908.0
2007-04-12 12:10:00,2.24983,2.25001,2.24967,2.25001,1243094.0
2007-04-12 12:11:00,2.25004,2.25012,2.24992,2.25,9356173.0
2007-04-12 12:12:00,2.24993,2.25004,2.24962,2.24962,1590908.0
2007-04-12 12:13:00,2.24941,2.24941,2.24892,2.24892,2615590.0
2007-04-12 12:14:00,2.24878,2.24878,2.24855,2.24859,3780130.0
2007-04-12 12:15:00,2.24856,2.24869,2.24844,2.24869,26459657.0
2007-04-12 12:16:00,2.24876,2.24876,2.24862,2.24869,3480976.0
2007-04-12 12:17:00,2.24866,2.24871,2.24847,2.24868,8054142.0
2007-04-12 12:18:00,2.2486,2.2486,2.2481,2.24822,1547367.0
2007-04-12 12:19:00,2.24808,2.24808,2.2477,2.2477,9448269.0
2007-04-12 12:20:00,2.24748,2.24753,2.24683,2.24683,29562063.0
2007-04-12 12:21:00,2.24683,2.24706,2.24643,2.24664,12647922.0
2007-04-12 12:22:00,2.24655,2.24673,2.24655,2.2467,3276694.0
2007-04-12 12:23:00,2.24674,2.24693,2.24665,2.24665,2644991.0
2007-04-12 12:24:00,2.24664,2.24751,2.24664,2.24751,3424684.0
2007-04-12 12:25:00,2.24758,2.24763,2.24737,2.24763,859504.0
2007-04-12 12:26:00,2.24767,2.24781,2.24762,2.24762,23461800.0
2007-04-12 12:27:00,2.24777,2.24823,2.24776,2.24803,8526670.0
2007-04-12 12:28:00,2.24841,2.24841,2.24797,2.24815,547802.0
2007-04-12 12:29:00,2.24796,2.24796,2.2475,2.2475,5261858.0
2007-04-12 12:30:00,2.24742,2.24742,2.24694,2.24694,5357624.0
2007-04-12 12:31:00,2.24701,2.24739,2.24701,2.24739,1740787.0
2007-04-12 12:32:00,2.24734,2.24734,2.24708,2.24708,11267684.0
2007-04-12 12:33:00,2.2472,2.24731,2.2472,2.24731,6201812.0
2007-04-12 12:34:00,2.24731,2.2476,2.24727,2.2476,7648078.0
2007-04-12 12:35:00,2.24769,2.24796,2.24767,2.24796,22455488.0
2007-04-12 12:36:00,2.24782,2.24825,2.24782,2.24825,41435483.0
2007-04-12 12:37:00,2.24827,2.24831,2.24806,2.24806,10103546.0
2007-04-12 12:38:00,2.24802,2.24803,2.24785,2.24803,1082534.0
2007-04-12 12:39:00,2.24814,2.24816,2.24796,2.24799,8618254.0
2007-04-12 12:40:00,2.24791,2.24791,2.24787,2.24789,1150484.0
2007-04-12 12:41:00,2.2481,2.24837,2.2481,2.24837,8820589.0
2007-04-12 12:42:00,2.24843,2.24851,2.24835,2.24835,5868962.0
2007-04-12 12:43:00,2.24819,2.24819,2.24764,2.24764,2953263.0
2007-04-12 12:44:00,2.24764,2.2482,2.24764,2.24804,1588111.0
2007-04-12 12:45:00,2.24799,2.24809,2.24776,2.24809,5894654.0
2007-04-12 12:46:00,2.24806,2.24826,2.24806,2.24815,3455138.0
2007-04-12 12:47:00,2.24814,2.2485,2.24814,2.2485,3760866.0
2007-04-12 12:48:00,2.24842,2.24859,2.24816,2.24847,5612333.0
2007-04-12 12:49:00,2.24841,2.24841,2.24823,2.24823,1010640.0
2007-04-12 12:50:00,2.24798,2.24815,2.24789,2.24809,3761434.0
2007-04-12 12:51:00,2.24817,2.24824,2.24783,2.24821,1099093.0
2007-04-12 12:52:00,2.24819,2.2483,2.24818,2.24818,10318975.0
2007-04-12 12:53:00,2.24792,2.24792,2.24747,2.24752,7118008.0
2007-04-12 12:54:00,2.24752,2.24817,2.24752,2.24815,6715701.0
2007-04-12 12:55:00,2.24793,2.24802,2.24793,2.24797,2703681.0
2007-04-12 12:56:00,2.24798,2.24799,2.2479,2.24799,13743905.0
2007-04-12 12:57:00,2.24798,2.24807,2.24787,2.248,3042940.0
2007-04-12 12:58:00,2.24793,2.24816,2.24782,2.24782,5536503.0
2007-04-12 12:59:00,2.24792,2.2482,2.24792,2.24801,2421729.0
2007-04-12 13:00:00,2.24801,2.24834,2.24801,2.24834,1080728.0
2007-04-12 13:01:00,2.24791,2.24827,2.24791,2.24802,5893352.0
2007-04-12 13:02:00,2.24812,2.24822,2.24796,2.24796,15149929.0
2007-04-12 13:03:00,2.24785,2.24785,2.24736,2.24742,4731229.0
2007-04-12 13:04:00,2.2476,2.24803,2.2476,2.24799,3365493.0
2007-04-12 13:05:00,2.24817,2.24826,2.24811,2.24823,5315400.0
2007-04-12 13:06:00,2.2481,2.24831,2.2481,2.24823,3020181.0
2007-04-12 13:07:00,2.24838,2.24838,2.24828,2.24835,5961342.0
2007-04-12 13:08:00,2.24826,2.24828,2.24805,2.24828,2620572.0
2007-04-12 13:09:00,2.24798,2.24811,2.24788,2.24811,8997152.0
2007-04-12 13:10:00,2.24812,2.24814,2.24809,2.24809,20336373.0
2007-04-12 13:11:00,2.24804,2.24805,2.24795,2.24798,3087452.0
2007-04-12 13:12:00,2.24815,2.24847,2.24815,2.24834,5687727.0
2007-04-12 13:13:00,2.24843,2.24852,2.2484,2.24851,4631301.0
2007-04-12 13:14:00,2.2486,2.24881,2.24855,2.24881,529983.0
2007-04-12 13:15:00,2.24893,2.24914,2.24893,2.24914,12219080.0
2007-04-12 13:16:00,2.2491,2.2491,2.24895,2.24906,10465958.0
2007-04-12 13:17:00,2.24893,2.24915,2.24893,2.24896,6963351.0
2007-04-12 13:18:00,2.24894,2.24894,2.2485,2.2485,6326437.0
2007-04-12 13:19:00,2.24866,2.24926,2.24866,2.2492,3452330.0
2007-04-12 13:20:00,2.24937,2.24957,2.24937,2.24957,4553097.0
2007-04-12 13:21:00,2.24958,2.24962,2.24945,2.24958,5776333.0
2007-04-12 13:22:00,2.24954,2.24954,2.24937,2.24937,5408805.0
2007-04-12 13:23:00,2.24943,2.24953,2.24908,2.24952,7479281.0
2007-04-12 13:24:00,2.24961,2.24963,2.24944,2.24945,539704.0
2007-04-12 13:25:00,2.24942,2.24943,2.24922,2.24922,9375349.0
2007-04-12 13:26:00,2.249,2.24904,2.24891,2.24891,3479484.0
2007-04-12 13:27:00,2.24885,2.24886,2.24872,2.2488,17971491.0
2007-04-12 13:28:00,2.2488,2.24901,2.24872,2.24901,20379097.0
2007-04-12 13:29:00,2.24905,2.24915,2.24904,2.24915,7092655.0
2007-04-12 13:30:00,2.24912,2.24912,2.24897,2.24897,3480485.0
2007-04-12 13:31:00,2.24905,2.24922,2.24902,2.24922,27830183.0
2007-04-12 13:32:00,2.24917,2.24917,2.24889,2.24889,4401720.0
2007-04-12 13:33:00,2.24893,2.24914,2.24893,2.24908,10967170.0
2007-04-12 13:34:00,2.24868,2.24922,2.24868,2.24922,1723784.0
2007-04-12 13:35:00,2.24925,2.24931,2.24903,2.24904,3103187.0
2007-04-12 13:36:00,2.24898,2.24954,2.24898,2.24954,1382178.0
2007-04-12 13:37:00,2.24957,2.24992,2.24957,2.24957,12893105.0
2007-04-12 13:38:00,2.25,2.25017,2.25,2.25007,8616176.0
2007-04-12 13:39:00,2.25008,2.25008,2.2495,2.2495,1053054.0
2007-04-12 13:40:00,2.24957,2.24967,2.24957,2.24963,3259966.0
2007-04-12 13:41:00,2.24959,2.24959,2.24938,2.24942,2811646.0
2007-04-12 13:42:00,2.24947,2.24972,2.24947,2.24972,3146714.0
2007-04-12 13:43:00,2.24967,2.24967,2.24943,2.24958,849943.0
2007-04-12 13:44:00,2.2495,2.2495,2.2493,2.24933,4050726.0
2007-04-12 13:45:00,2.24937,2.24944,2.24926,2.24926,5484431.0
2007-04-12 13:46:00,2.24931,2.24938,2.24923,2.24938,6675585.0
2007-04-12 13:47:00,2.24957,2.24977,2.24957,2.24968,2862773.0
2007-04-12 13:48:00,2.24969,2.24984,2.24963,2.24984,2288079.0
2007-04-12 13:49:00,2.24983,2.24983,2.24969,2.24969,11069456.0
2007-04-12 13:50:00,2.24982,2.24995,2.2496,2.24995,11138338.0
2007-04-12 13:51:00,2.24998,2.24998,2.24952,2.24952,8265450.0
2007-04-12 13:52:00,2.24959,2.24964,2.24923,2.24957,7331460.0
2007-04-12 13:53:00,2.24953,2.24964,2.24953,2.24955,6686819.0
2007-04-12 13:54:00,2.24959,2.24971,2.2494,2.24971,2273527.0
2007-04-12 13:55:00,2.24983,2.24996,2.24983,2.24984,23827717.0
2007-04-12 13:56:00,2.24982,2.24985,2.24966,2.24966,5018610.0
2007-04-12 13:57:00,2.2497,2.2497,2.24945,2.24952,1405632.0
2007-04-12 13:58:00,2.24943,2.24964,2.24943,2.24944,3996096.0
2007-04-12 13:59:00,2.2494,2.2494,2.24884,2.24885,2335574.0
2007-04-12 14:00:00,2.24882,2.2495,2.24882,2.2495,1982082.0
2007-04-12 14:01:00,2.24939,2.24959,2.24809,2.2494,4709643.0
2007-04-12 14:02:00,2.24937,2.24942,2.24937,2.24938,4129643.0
2007-04-12 14:03:00,2.24943,2.24958,2.24937,2.24958,12658259.0
2007-04-12 14:04:00,2.24971,2.24986,2.24971,2.24981,9332976.0
2007-04-12 14:05:00,2.24987,2.25007,2.24987,2.25007,10714737.0
2007-04-12 14:06:00,2.25006,2.25006,2.24987,2.25005,899485.0
2007-04-12 14:07:00,2.25013,2.25027,2.25013,2.25027,2481252.0
2007-04-12 14:08:00,2.2503,2.2503,2.25008,2.25008,6318295.0
2007-04-12 14:09:00,2.24999,2.25011,2.24992,2.25001,1477109.0
2007-04-12 14:10:00,2.25007,2.25039,2.25007,2.25039,2568523.0
2007-04-12 14:11:00,2.25046,2.2508,2.25046,2.2508,18238504.0
2007-04-12 14:12:00,2.25073,2.25077,2.25055,2.25055,1583443.0
2007-04-12 14:13:00,2.25047,2.25057,2.25034,2.25034,11901614.0
2007-04-12 14:14:00,2.25056,2.251,2.25056,2.251,4148878.0
2007-04-12 14:15:00,2.25112,2.2516,2.25112,2.2516,26258270.0
2007-04-12 14:16:00,2.25163,2.2517,2.25155,2.2517,3097006.0
2007-04-12 14:17:00,2.25164,2.25166,2.25145,2.25145,5472674.0
2007-04-12 14:18:00,2.25138,2.2517,2.25137,2.25155,2360027.0
2007-04-12 14:19:00,2.25157,2.25157,2.25136,2.25143,7925837.0
2007-04-12 14:20:00,2.25153,2.25176,2.25153,2.25175,8033763.0
2007-04-12 14:21:00,2.25179,2.25179,2.25148,2.25148,5397699.0
2007-04-12 14:22:00,2.25133,2.25139,2.25109,2.25127,3327208.0
2007-04-12 14:23:00,2.25137,2.25177,2.25137,2.25177,19100953.0
2007-04-12 14:24:00,2.25176,2.25182,2.25167,2.25169,2747061.0
2007-04-12 14:25:00,2.2518,2.25186,2.25179,2.25184,874809.0
2007-04-12 14:26:00,2.25191,2.25224,2.25191,2.25224,2260897.0
2007-04-12 14:27:00,2.25225,2.25256,2.25225,2.25235,2957776.0
2007-04-12 14:28:00,2.25232,2.25232,2.2518,2.2519,9109441.0
2007-04-12 14:29:00,2.25195,2.25195,2.25181,2.25183,1363472.0
2007-04-12 14:30:00,2.25184,2.25184,2.25149,2.25171,13527191.0
2007-04-12 14:31:00,2.2516,2.2516,2.25129,2.25136,7186483.0
2007-04-12 14:32:00,2.25129,2.25129,2.25105,2.25105,12664536.0
2007-04-12 14:33:00,2.25081,2.25081,2.25059,2.25059,2197158.0
2007-04-12 14:34:00,2.25036,2.25051,2.25031,2.25041,2293084.0
2007-04-12 14:35:00,2.25027,2.25027,2.25002,2.25023,810145.0
2007-04-12 14:36:00,2.2502,2.25024,2.25009,2.25009,3690359.0
2007-04-12 14:37:00,2.25019,2.2505,2.25019,2.25039,4048951.0
2007-04-12 14:38:00,2.25021,2.25021,2.24983,2.24995,515604.0
2007-04-12 14:39:00,2.24995,2.25006,2.24987,2.25002,5505893.0
2007-04-12 14:40:00,2.25015,2.25085,2.25015,2.25085,8729638.0
2007-04-12 14:41:00,2.25087,2.25102,2.25081,2.25097,9585245.0
2007-04-12 14:42:00,2.25109,2.25138,2.25108,2.25138,6780622.0
2007-04-12 14:43:00,2.25145,2.25145,2.25107,2.25107,30264636.0
2007-04-12 14:44:00,2.25088,2.25088,2.25054,2.25054,12170030.0
2007-04-12 14:45:00,2.25059,2.25069,2.25047,2.25048,8978031.0
2007-04-12 14:46:00,2.25049,2.25049,2.25009,2.25009,3361619.0
2007-04-12 14:47:00,2.25003,2.25006,2.2498,2.24993,15800730.0
2007-04-12 14:48:00,2.24991,2.24991,2.2497,2.2497,12002340.0
2007-04-12 14:49:00,2.24977,2.2499,2.24973,2.24978,9008901.0
2007-04-12 14:50:00,2.24979,2.24979,2.24959,2.24974,1280537.0
2007-04-12 14:51:00,2.2497,2.24976,2.2494,2.2497,18220013.0
2007-04-12 14:52:00,2.24978,2.24989,2.24974,2.24989,2795979.0
2007-04-12 14:53:00,2.24994,2.25,2.24987,2.24999,6783703.0
2007-04-12 14:54:00,2.24996,2.24997,2.24974,2.24974,7710047.0
2007-04-12 14:55:00,2.24977,2.2499,2.24969,2.2499,3201111.0
2007-04-12 14:56:00,2.24999,2.2502,2.24995,2.2502,6144306.0
2007-04-12 14:57:00,2.25019,2.25027,2.25009,2.25021,3701219.0
2007-04-12 14:58:00,2.25024,2.2504,2.25024,2.2504,3964211.0
2007-04-12 14:59:00,2.25043,2.25057,2.25034,2.25057,1699405.0
2007-04-12 15:00:00,2.25057,2.25064,2.25039,2.25064,5527619.0
2007-04-12 15:01:00,2.2508,2.25089,2.25073,2.25089,3934373.0
2007-04-12 15:02:00,2.25096,2.25106,2.25075,2.25095,857143.0
2007-04-12 15:03:00,2.25085,2.25085,2.25057,2.25057,5080018.0
2007-04-12 15:04:00,2.25063,2.25097,2.25056,2.25097,16398449.0
2007-04-12 15:05:00,2.25102,2.25107,2.25102,2.25106,503233.0
2007-04-12 15:06:00,2.25101,2.25102,2.25083,2.25096,4259321.0
2007-04-12 15:07:00,2.25086,2.25086,2.25055,2.25059,3149808.0
2007-04-12 15:08:00,2.25068,2.25072,2.25056,2.25056,13198287.0
2007-04-12 15:09:00,2.25067,2.25068,2.25049,2.2506,12723128.0
2007-04-12 15:10:00,2.25054,2.25054,2.25008,2.25041,6278193.0
2007-04-12 15:11:00,2.25042,2.25048,2.25019,2.25048,5839685.0
2007-04-12 15:12:00,2.25052,2.25058,2.25042,2.25047,22220615.0
2007-04-12 15:13:00,2.25048,2.25072,2.25039,2.25071,1750672.0
2007-04-12 15:14:00,2.25069,2.25083,2.25069,2.25075,3252604.0
2007-04-12 15:15:00,2.25069,2.25081,2.25025,2.25025,3133788.0
2007-04-12 15:16:00,2.25022,2.25022,2.24996,2.24997,1903735.0
2007-04-12 15:17:00,2.24993,2.24993,2.24962,2.24964,8592445.0
2007-04-12 15:18:00,2.24967,2.24967,2.24918,2.2492,2045362.0
2007-04-12 15:19:00,2.24913,2.24923,2.24892,2.24892,2178935.0
2007-04-12 15:20:00,2.24895,2.24912,2.24892,2.24895,29332958.0
2007-04-12 15:21:00,2.24898,2.24909,2.2488,2.24891,6726565.0
2007-04-12 15:22:00,2.24893,2.24893,2.24876,2.24887,1093281.0
2007-04-12 15:23:00,2.24894,2.24911,2.24865,2.24905,4508485.0
2007-04-12 15:24:00,2.24904,2.24904,2.2489,2.24897,1132088.0
2007-04-12 15:25:00,2.24903,2.2491,2.24897,2.2491,4496824.0
2007-04-12 15:26:00,2.24926,2.24933,2.24914,2.24924,2283571.0
2007-04-12 15:27:00,2.24781,2.24938,2.24781,2.24865,5896042.0
2007-04-12 15:28:00,2.24875,2.24887,2.24861,2.24887,13468740.0
2007-04-12 15:29:00,2.24885,2.24896,2.24856,2.24883,3244499.0
2007-04-12 15:30:00,2.2488,2.24882,2.24859,2.24859,1226653.0
2007-04-12 15:31:00,2.24864,2.249,2.24864,2.24898,6862958.0
2007-04-12 15:32:00,2.24917,2.24939,2.24909,2.24929,1861208.0
2007-04-12 15:33:00,2.24937,2.24961,2.24937,2.24961,10329874.0
2007-04-12 15:34:00,2.24974,2.24994,2.2497,2.24987,5848985.0
2007-04-12 15:35:00,2.24982,2.24982,2.24963,2.24967,7798459.0
2007-04-12 15:36:00,2.24954,2.24954,2.24903,2.24903,9372660.0
2007-04-12 15:37:00,2.24895,2.24907,2.24863,2.24907,26962599.0
2007-04-12 15:38:00,2.24907,2.24931,2.24907,2.24916,1582064.0
2007-04-12 15:39:00,2.24922,2.24956,2.24922,2.24956,671483.0
2007-04-12 15:40:00,2.24966,2.25005,2.24966,2.25005,80457979.0
2007-04-12 15:41:00,2.25013,2.25043,2.25013,2.25043,1956135.0
2007-04-12 15:42:00,2.25035,2.25044,2.25029,2.2503,7417940.0
2007-04-12 15:43:00,2.25015,2.25015,2.24982,2.24982,1097726.0
2007-04-12 15:44:00,2.24957,2.24957,2.24913,2.24913,4792972.0
2007-04-12 15:45:00,2.24911,2.24922,2.24908,2.24922,17798148.0
2007-04-12 15:46:00,2.24954,2.25002,2.24954,2.25002,2528457.0
2007-04-12 15:47:00,2.25003,2.25022,2.25,2.25022,3436775.0
2007-04-12 15:48:00,2.25029,2.25042,2.25018,2.25018,3250506.0
2007-04-12 15:49:00,2.25008,2.25008,2.24953,2.24953,2277415.0
2007-04-12 15:50:00,2.24971,2.24975,2.24937,2.24967,1364522.0
2007-04-12 15:51:00,2.24957,2.24977,2.24937,2.24977,3185216.0
2007-04-12 15:52:00,2.24976,2.24976,2.24855,2.24855,1724955.0
2007-04-12 15:53:00,2.2485,2.2485,2.2482,2.24837,4037265.0
2007-04-12 15:54:00,2.24828,2.24828,2.24801,2.24801,6648512.0
2007-04-12 15:55:00,2.24784,2.2482,2.24784,2.2482,15377440.0
2007-04-12 15:56:00,2.24821,2.24821,2.24795,2.24811,1758115.0
2007-04-12 15:57:00,2.24805,2.24817,2.2477,2.24817,7743368.0
2007-04-12 15:58:00,2.24831,2.2486,2.24831,2.2486,7352843.0
2007-04-12 15:59:00,2.2485,2.24858,2.24814,2.24814,11941445.0
2007-04-12 16:00:00,2.24795,2.24795,2.24778,2.24778,5772713.0
2007-04-12 16:01:00,2.24768,2.2478,2.24768,2.2478,18534125.0
2007-04-12 16:02:00,2.24783,2.24794,2.24777,2.24777,12737499.0
2007-04-12 16:03:00,2.24786,2.24844,2.24786,2.24844,28024899.0
2007-04-12 16:04:00,2.24875,2.24895,2.24872,2.24883,3773653.0
2007-04-12 16:05:00,2.2489,2.24962,2.2489,2.24962,10238154.0
2007-04-12 16:06:00,2.24973,2.24997,2.24973,2.24977,965562.0
2007-04-12 16:07:00,2.24968,2.24968,2.24915,2.24915,940576.0
2007-04-12 16:08:00,2.24915,2.24935,2.24915,2.24935,2283584.0
2007-04-12 16:09:00,2.24946,2.24946,2.24893,2.24893,13551116.0
2007-04-12 16:10:00,2.2488,2.24893,2.24873,2.24893,637340.0
2007-04-12 16:11:00,2.24883,2.24887,2.24869,2.24883,10561358.0
2007-04-12 16:12:00,2.24895,2.24929,2.24895,2.24929,8429533.0
2007-04-12 16:13:00,2.24935,2.24955,2.24935,2.24946,3397651.0
2007-04-12 16:14:00,2.24958,2.24967,2.24942,2.24944,1096460.0
2007-04-12 16:15:00,2.2494,2.24949,2.2493,2.24931,2328519.0
2007-04-12 16:16:00,2.24931,2.24941,2.24922,2.24941,34260410.0
2007-04-12 16:17:00,2.24949,2.24978,2.24945,2.24945,33202574.0
2007-04-12 16:18:00,2.24961,2.24961,2.24952,2.24955,835122.0
2007-04-12 16:19:00,2.24949,2.24949,2.24873,2.24877,15766561.0
2007-04-12 16:20:00,2.24882,2.2489,2.24845,2.2486,2223163.0
2007-04-12 16:21:00,2.24849,2.24849,2.24832,2.24832,2091607.0
2007-04-12 16:22:00,2.24822,2.24841,2.24822,2.24831,1094476.0
2007-04-12 16:23:00,2.24847,2.24857,2.24837,2.24856,2591965.0
2007-04-12 16:24:00,2.24858,2.24858,2.24838,2.24838,7391820.0
2007-04-12 16:25:00,2.24817,2.24817,2.24795,2.248,6185830.0
2007-04-12 16:26:00,2.24804,2.24845,2.24804,2.24845,5134495.0
2007-04-12 16:27:00,2.24841,2.2487,2.24841,2.2487,2305986.0
2007-04-12 16:28:00,2.24871,2.24881,2.24864,2.24881,9752010.0
2007-04-12 16:29:00,2.24914,2.24933,2.24914,2.24924,814513.0
2007-04-12 16:30:00,2.24904,2.24904,2.24881,2.24901,2149312.0
2007-04-12 16:31:00,2.24908,2.24913,2.24893,2.24893,12202649.0
2007-04-12 16:32:00,2.24885,2.24885,2.24868,2.24884,2565570.0
2007-04-12 16:33:00,2.24883,2.24883,2.24862,2.24869,7374551.0
2007-04-12 16:34:00,2.24858,2.24921,2.24858,2.24916,2042777.0
2007-04-12 16:35:00,2.24905,2.2493,2.24905,2.2493,13158459.0
2007-04-12 16:36:00,2.24925,2.24936,2.24922,2.24931,1245823.0
2007-04-12 16:37:00,2.2493,2.24936,2.2491,2.24936,9691428.0
2007-04-12 16:38:00,2.24953,2.24972,2.24946,2.24972,2047464.0
2007-04-12 16:39:00,2.24985,2.25023,2.24985,2.25022,1899958.0
2007-04-12 16:40:00,2.25008,2.25008,2.24972,2.24972,7024815.0
2007-04-12 16:41:00,2.24961,2.24961,2.24941,2.24955,12115464.0
2007-04-12 16:42:00,2.24945,2.2495,2.24935,2.24946,7599759.0
2007-04-12 16:43:00,2.24943,2.24943,2.24921,2.24921,13490575.0
2007-04-12 16:44:00,2.24907,2.24907,2.24867,2.24867,1947627.0
2007-04-12 16:45:00,2.24853,2.24855,2.24804,2.24843,8756470.0
2007-04-12 16:46:00,2.24859,2.24864,2.24828,2.24828,16820091.0
2007-04-12 16:47:00,2.24832,2.24863,2.24832,2.24863,4034266.0
2007-04-12 16:48:00,2.24879,2.24907,2.24879,2.24907,1283228.0
2007-04-12 16:49:00,2.2489,2.24907,2.24889,2.24891,1167408.0
2007-04-12 16:50:00,2.24891,2.24909,2.24886,2.24909,4144527.0
2007-04-12 16:51:00,2.24896,2.24911,2.24896,2.24907,7923813.0
2007-04-12 16:52:00,2.24906,2.24906,2.24895,2.24895,7359861.0
2007-04-12 16:53:00,2.24897,2.24904,2.24871,2.24879,5666547.0
2007-04-12 16:54:00,2.2489,2.24912,2.2489,2.24907,2453181.0
2007-04-12 16:55:00,2.24911,2.24923,2.24911,2.24922,9345092.0
2007-04-12 16:56:00,2.24925,2.24925,2.24907,2.24908,2033504.0
2007-04-12 16:57:00,2.24892,2.24924,2.24892,2.24924,5083021.0
2007-04-12 16:58:00,2.24926,2.24956,2.24918,2.24956,4589328.0
2007-04-12 16:59:00,2.2496,2.2496,2.24877,2.24895,24127093.0
2007-04-12 17:00:00,2.2488,2.2488,2.24828,2.24828,10883472.0
2007-04-12 17:01:00,2.24806,2.2481,2.24784,2.24784,3367359.0
2007-04-12 17:02:00,2.24797,2.24801,2.24794,2.24795,14935079.0
2007-04-12 17:03:00,2.24793,2.24801,2.24782,2.24786,9194914.0
2007-04-12 17:04:00,2.24784,2.24786,2.24776,2.24786,5547752.0
2007-04-12 17:05:00,2.24794,2.24822,2.24794,2.24822,17546437.0
2007-04-12 17:06:00,2.24788,2.24832,2.24788,2.24792,10197379.0
2007-04-12 17:07:00,2.24781,2.24781,2.24757,2.24769,6475691.0
2007-04-12 17:08:00,2.24761,2.24761,2.24725,2.24725,9582038.0
2007-04-12 17:09:00,2.2472,2.2472,2.24673,2.24673,16297012.0
2007-04-12 17:10:00,2.24665,2.24665,2.24657,2.24661,11223026.0
2007-04-12 17:11:00,2.24645,2.24665,2.24645,2.24656,3881213.0
2007-04-12 17:12:00,2.24645,2.2465,2.24626,2.2465,1665738.0
2007-04-12 17:13:00,2.24659,2.24674,2.24612,2.24612,1371938.0
2007-04-12 17:14:00,2.24663,2.24663,2.24647,2.24651,5802126.0
2007-04-12 17:15:00,2.2464,2.24652,2.24605,2.24652,20548310.0
2007-04-12 17:16:00,2.24673,2.24701,2.24673,2.24701,793451.0
2007-04-12 17:17:00,2.24694,2.24694,2.24672,2.24672,5767116.0
2007-04-12 17:18:00,2.24667,2.24674,2.24649,2.24649,5013543.0
2007-04-12 17:19:00,2.24632,2.2464,2.24615,2.24615,7782801.0
2007-04-12 17:20:00,2.24615,2.24615,2.24561,2.24561,13182361.0
2007-04-12 17:21:00,2.24553,2.24563,2.24548,2.24559,7313996.0
2007-04-12 17:22:00,2.2456,2.2456,2.24508,2.24519,3616143.0
2007-04-12 17:23:00,2.24526,2.24541,2.24516,2.24532,9798929.0
2007-04-12 17:24:00,2.24546,2.24572,2.24537,2.24572,3363081.0
2007-04-12 17:25:00,2.24571,2.24577,2.24563,2.24577,3436946.0
2007-04-12 17:26:00,2.24578,2.24595,2.24575,2.24583,8623807.0
2007-04-12 17:27:00,2.24587,2.246,2.24577,2.24577,4203115.0
2007-04-12 17:28:00,2.24591,2.246,2.24573,2.24587,8789028.0
2007-04-12 17:29:00,2.24593,2.24619,2.24589,2.24619,11495797.0
2007-04-12 17:30:00,2.24639,2.24692,2.24639,2.24692,12574341.0
2007-04-12 17:31:00,2.24708,2.24718,2.24699,2.24718,7668235.0
2007-04-12 17:32:00,2.24724,2.24724,2.24704,2.24705,6223631.0
2007-04-12 17:33:00,2.24715,2.24756,2.24715,2.24756,11040897.0
2007-04-12 17:34:00,2.24739,2.24739,2.24698,2.24708,3748504.0
2007-04-12 17:35:00,2.24694,2.24697,2.24684,2.24697,5715311.0
2007-04-12 17:36:00,2.2471,2.24738,2.2471,2.24738,3649057.0
2007-04-12 17:37:00,2.24751,2.24766,2.24751,2.24762,16534866.0
2007-04-12 17:38:00,2.24775,2.24798,2.24761,2.24788,4666887.0
2007-04-12 17:39:00,2.2479,2.24807,2.24788,2.24807,7779039.0
2007-04-12 17:40:00,2.24797,2.24816,2.24781,2.24781,32467916.0
2007-04-12 17:41:00,2.24776,2.24776,2.24738,2.24749,22484604.0
2007-04-12 17:42:00,2.2475,2.24761,2.2473,2.2473,7831652.0
2007-04-12 17:43:00,2.24728,2.24738,2.24716,2.24716,855103.0
2007-04-12 17:44:00,2.24712,2.24712,2.24696,2.24696,10595140.0
2007-04-12 17:45:00,2.24679,2.24688,2.24661,2.24673,3592316.0
2007-04-12 17:46:00,2.2467,2.2467,2.24639,2.24639,5005940.0
2007-04-12 17:47:00,2.24651,2.24651,2.24622,2.24622,7737154.0
2007-04-12 17:48:00,2.24624,2.24624,2.24476,2.24589,29106029.0
2007-04-12 17:49:00,2.24589,2.24606,2.24589,2.246,16495375.0
2007-04-12 17:50:00,2.24592,2.2462,2.24591,2.24617,890398.0
2007-04-12 17:51:00,2.2461,2.24621,2.24605,2.24605,5958624.0
2007-04-12 17:52:00,2.24611,2.24618,2.24598,2.24602,5770128.0
2007-04-12 17:53:00,2.24604,2.24617,2.24597,2.24597,427300.0
2007-04-12 17:54:00,2.24596,2.24605,2.24561,2.24597,3684755.0
2007-04-12 17:55:00,2.24585,2.24585,2.2456,2.24568,11607187.0
2007-04-12 17:56:00,2.24553,2.24553,2.24527,2.24527,2465598.0
2007-04-12 17:57:00,2.24525,2.24538,2.2451,2.24518,11790691.0
2007-04-12 17:58:00,2.24498,2.24561,2.24498,2.24561,2864445.0
2007-04-12 17:59:00,2.24542,2.24561,2.24536,2.24561,4707336.0
2007-04-12 18:00:00,2.24559,2.24572,2.2455,2.24572,2285255.0
2007-04-12 18:01:00,2.24571,2.24572,2.24542,2.24572,18168006.0
2007-04-12 18:02:00,2.24586,2.24605,2.24586,2.24586,11987638.0
2007-04-12 18:03:00,2.2459,2.24607,2.2459,2.24602,2052204.0
2007-04-12 18:04:00,2.24616,2.24628,2.24613,2.24623,15375855.0
2007-04-12 18:05:00,2.24617,2.2463,2.24611,2.2463,3829346.0
2007-04-12 18:06:00,2.24629,2.24639,2.2462,2.24627,4108439.0
2007-04-12 18:07:00,2.24625,2.24625,2.246,2.2461,36283428.0
2007-04-12 18:08:00,2.24604,2.24604,2.24586,2.24597,17082249.0
2007-04-12 18:09:00,2.24595,2.24614,2.24591,2.24591,12953495.0
2007-04-12 18:10:00,2.24574,2.24582,2.24566,2.24582,927137.0
2007-04-12 18:11:00,2.24588,2.24598,2.24582,2.24598,2040885.0
2007-04-12 18:12:00,2.2461,2.24649,2.2461,2.24649,7110187.0
2007-04-12 18:13:00,2.24648,2.24652,2.24635,2.2464,26858170.0
2007-04-12 18:14:00,2.24632,2.24639,2.24616,2.24639,19222624.0
2007-04-12 18:15:00,2.24634,2.24634,2.24603,2.24627,24567256.0
2007-04-12 18:16:00,2.24621,2.24628,2.246,2.246,5297551.0
2007-04-12 18:17:00,2.24601,2.24605,2.24591,2.24605,4986083.0
2007-04-12 18:18:00,2.24607,2.24607,2.24585,2.24585,2019181.0
2007-04-12 18:19:00,2.24538,2.24582,2.24538,2.24582,14193063.0
2007-04-12 18:20:00,2.24599,2.24629,2.24599,2.24629,6407624.0
2007-04-12 18:21:00,2.24631,2.24631,2.24613,2.24622,22680978.0
2007-04-12 18:22:00,2.24622,2.24622,2.246,2.24617,16320821.0
2007-04-12 18:23:00,2.24604,2.24604,2.24541,2.24541,965955.0
2007-04-12 18:24:00,2.24544,2.24578,2.24544,2.24578,9141957.0
2007-04-12 18:25:00,2.24565,2.24567,2.24555,2.24564,6899958.0
2007-04-12 18:26:00,2.24562,2.2457,2.24562,2.24567,17749845.0
2007-04-12 18:27:00,2.24569,2.24574,2.24568,2.24574,7128780.0
2007-04-12 18:28:00,2.24566,2.24566,2.24543,2.24548,2450090.0
2007-04-12 18:29:00,2.24552,2.24569,2.24549,2.24569,11981874.0
2007-04-12 18:30:00,2.24572,2.24583,2.24568,2.24572,3909142.0
2007-04-12 18:31:00,2.24589,2.24589,2.24551,2.24551,10079952.0
2007-04-12 18:32:00,2.24555,2.24584,2.24544,2.24584,6099540.0
2007-04-12 18:33:00,2.24576,2.24585,2.24556,2.24556,13503476.0
2007-04-12 18:34:00,2.2454,2.24555,2.24534,2.24551,2095760.0
2007-04-12 18:35:00,2.2454,2.24562,2.2454,2.24541,5584000.0
2007-04-12 18:36:00,2.24512,2.24524,2.2451,2.24516,1557792.0
2007-04-12 18:37:00,2.24526,2.24526,2.24493,2.24511,13439058.0
2007-04-12 18:38:00,2.24521,2.24534,2.24521,2.24533,14538435.0
2007-04-12 18:39:00,2.24526,2.24534,2.24518,2.24519,9229771.0
2007-04-12 18:40:00,2.24518,2.24534,2.24518,2.24527,8266191.0
2007-04-12 18:41:00,2.24543,2.24564,2.24509,2.24564,7628570.0
2007-04-12 18:42:00,2.24578,2.24606,2.24578,2.24606,4456916.0
2007-04-12 18:43:00,2.2461,2.2461,2.24603,2.2461,2046292.0
2007-04-12 18:44:00,2.2462,2.24632,2.24615,2.24623,3681140.0
2007-04-12 18:45:00,2.24625,2.24635,2.24618,2.24635,6790010.0
2007-04-12 18:46:00,2.2463,2.24639,2.24609,2.24627,21046737.0
2007-04-12 18:47:00,2.24638,2.24638,2.24608,2.24608,3283176.0
2007-04-12 18:48:00,2.24588,2.24601,2.24588,2.246,5770533.0
2007-04-12 18:49:00,2.24585,2.24586,2.24549,2.24586,1892961.0
2007-04-12 18:50:00,2.24602,2.24622,2.24602,2.24622,3259924.0
2007-04-12 18:51:00,2.2463,2.24631,2.24609,2.24618,4800181.0
2007-04-12 18:52:00,2.24628,2.24628,2.24572,2.246,11036075.0
2007-04-12 18:53:00,2.2461,2.24619,2.24605,2.24607,5341869.0
2007-04-12 18:54:00,2.24593,2.24593,2.24552,2.24563,10386966.0
2007-04-12 18:55:00,2.24579,2.24604,2.24579,2.24598,13867905.0
2007-04-12 18:56:00,2.24596,2.24603,2.24591,2.24596,10458790.0
2007-04-12 18:57:00,2.24591,2.24591,2.2455,2.2455,4155292.0
2007-04-12 18:58:00,2.2454,2.24556,2.24534,2.24556,3864553.0
2007-04-12 18:59:00,2.24555,2.24558,2.24514,2.24552,6717825.0
2007-04-12 19:00:00,2.24555,2.24555,2.24533,2.24553,3819097.0
2007-04-12 19:01:00,2.24551,2.24551,2.2454,2.2454,1574481.0
2007-04-12 19:02:00,2.24525,2.24533,2.24506,2.24506,13097328.0
2007-04-12 19:03:00,2.24503,2.24513,2.24496,2.24501,9975235.0
2007-04-12 19:04:00,2.24494,2.24502,2.24486,2.24496,4811516.0
2007-04-12 19:05:00,2.24499,2.24515,2.24499,2.24502,10092955.0
2007-04-12 19:06:00,2.24503,2.24504,2.24502,2.24502,6574507.0
2007-04-12 19:07:00,2.24505,2.24514,2.24495,2.24514,5307769.0
2007-04-12 19:08:00,2.24516,2.24524,2.24515,2.24521,2554130.0
2007-04-12 19:09:00,2.24521,2.24528,2.24511,2.24514,5205449.0
2007-04-12 19:10:00,2.24493,2.24494,2.24464,2.24475,14361056.0
2007-04-12 19:11:00,2.24478,2.24529,2.24478,2.2451,7925026.0
2007-04-12 19:12:00,2.24526,2.24547,2.24526,2.24544,2219666.0
2007-04-12 19:13:00,2.24547,2.24557,2.24524,2.24557,2840879.0
2007-04-12 19:14:00,2.24567,2.24581,2.24563,2.24572,4530894.0
2007-04-12 19:15:00,2.24553,2.24553,2.24508,2.24524,3587294.0
2007-04-12 19:16:00,2.24527,2.24571,2.24429,2.24566,13181380.0
2007-04-12 19:17:00,2.24553,2.24568,2.24553,2.24567,9866895.0
2007-04-12 19:18:00,2.24558,2.24567,2.24551,2.24556,6137234.0
2007-04-12 19:19:00,2.24553,2.24553,2.24484,2.24513,20659536.0
2007-04-12 19:20:00,2.24525,2.24533,2.24505,2.24523,8455650.0
2007-04-12 19:21:00,2.2452,2.24538,2.2452,2.24538,5253018.0
2007-04-12 19:22:00,2.2454,2.24543,2.24528,2.24543,11193239.0
2007-04-12 19:23:00,2.24544,2.2455,2.24533,2.2455,8146603.0
2007-04-12 19:24:00,2.24544,2.24544,2.2452,2.24526,6180955.0
2007-04-12 19:25:00,2.24539,2.24555,2.24532,2.24555,40443427.0
2007-04-12 19:26:00,2.24551,2.24552,2.24533,2.24535,2652712.0
2007-04-12 19:27:00,2.24519,2.24519,2.24498,2.245,7242201.0
2007-04-12 19:28:00,2.24502,2.24545,2.24502,2.24529,5581968.0
2007-04-12 19:29:00,2.24534,2.24535,2.24518,2.24535,1564948.0
2007-04-12 19:30:00,2.24537,2.24548,2.24527,2.24548,8622038.0
2007-04-12 19:31:00,2.24548,2.24573,2.24548,2.24573,4855218.0
2007-04-12 19:32:00,2.24571,2.24571,2.24539,2.24539,5192305.0
2007-04-12 19:33:00,2.24543,2.24569,2.24537,2.24537,2140186.0
2007-04-12 19:34:00,2.24542,2.24544,2.24521,2.24544,23477164.0
2007-04-12 19:35:00,2.24563,2.24578,2.24562,2.24572,22388772.0
2007-04-12 19:36:00,2.24561,2.24574,2.24561,2.24572,2072091.0
2007-04-12 19:37:00,2.24559,2.24571,2.24559,2.24561,26450892.0
2007-04-12 19:38:00,2.24565,2.24588,2.24565,2.24578,7134395.0
2007-04-12 19:39:00,2.2455,2.24607,2.2455,2.24607,1706501.0
2007-04-12 19:40:00,2.24615,2.24615,2.24573,2.24586,6243112.0
2007-04-12 19:41:00,2.24569,2.24569,2.24546,2.24558,38747832.0
2007-04-12 19:42:00,2.24566,2.2457,2.24547,2.24566,17937471.0
2007-04-12 19:43:00,2.24557,2.24558,2.24537,2.24537,3198837.0
2007-04-12 19:44:00,2.24525,2.2453,2.24502,2.24502,6335303.0
2007-04-12 19:45:00,2.2449,2.2449,2.24449,2.24477,8937413.0
2007-04-12 19:46:00,2.24473,2.24473,2.24409,2.2441,2172959.0
2007-04-12 19:47:00,2.2439,2.2439,2.24334,2.24337,3311330.0
2007-04-12 19:48:00,2.24304,2.24325,2.24275,2.24325,6486425.0
2007-04-12 19:49:00,2.24329,2.2433,2.24313,2.2433,12557969.0
2007-04-12 19:50:00,2.24315,2.24324,2.24297,2.24297,13580625.0
2007-04-12 19:51:00,2.24275,2.24287,2.24215,2.24215,27588148.0
2007-04-12 19:52:00,2.2422,2.2424,2.2422,2.24235,16257602.0
2007-04-12 19:53:00,2.24242,2.24242,2.24223,2.24223,4429643.0
2007-04-12 19:54:00,2.24218,2.24218,2.24181,2.24181,31427370.0
2007-04-12 19:55:00,2.24181,2.24192,2.24163,2.24166,20010054.0
2007-04-12 19:56:00,2.2416,2.24193,2.2416,2.24193,4787775.0
2007-04-12 19:57:00,2.24207,2.2425,2.24207,2.2425,2263562.0
2007-04-12 19:58:00,2.24259,2.24311,2.24259,2.24311,3000056.0
2007-04-12 19:59:00,2.24325,2.2433,2.24311,2.24328,3269071.0
2007-04-12 20:00:00,2.24334,2.24354,2.24334,2.24343,738530.0
2007-04-12 20:01:00,2.24346,2.24358,2.24341,2.24358,13038676.0
2007-04-12 20:02:00,2.24355,2.2437,2.24348,2.24348,6624573.0
2007-04-12 20:03:00,2.24347,2.24347,2.24292,2.2431,1724525.0
2007-04-12 20:04:00,2.24296,2.24296,2.24278,2.24289,4025602.0
2007-04-12 20:05:00,2.24295,2.24309,2.24295,2.24309,2370162.0
2007-04-12 20:06:00,2.24296,2.24321,2.24296,2.24304,11216525.0
2007-04-12 20:07:00,2.24312,2.24328,2.24308,2.24328,8132634.0
2007-04-12 20:08:00,2.24334,2.24411,2.24334,2.24411,10913481.0
2007-04-12 20:09:00,2.24404,2.24404,2.24358,2.24358,3944631.0
2007-04-12 20:10:00,2.24348,2.24348,2.24328,2.24333,11200528.0
2007-04-12 20:11:00,2.24331,2.24349,2.24321,2.24349,13871031.0
2007-04-12 20:12:00,2.24344,2.24344,2.24321,2.24321,15427541.0
2007-04-12 20:13:00,2.24337,2.24356,2.24334,2.24356,1401278.0
2007-04-12 20:14:00,2.24354,2.24358,2.24339,2.24358,2776823.0
2007-04-12 20:15:00,2.24367,2.24376,2.24367,2.24371,838724.0
2007-04-12 20:16:00,2.2437,2.24379,2.24364,2.24379,7853853.0
2007-04-12 20:17:00,2.24374,2.24374,2.24345,2.24362,10603654.0
2007-04-12 20:18:00,2.24356,2.24356,2.24317,2.24317,8027631.0
2007-04-12 20:19:00,2.24324,2.24325,2.24302,2.24319,9655359.0
2007-04-12 20:20:00,2.24331,2.24331,2.24292,2.24311,755564.0
2007-04-12 20:21:00,2.24299,2.24302,2.24285,2.24291,9921851.0
2007-04-12 20:22:00,2.24295,2.24301,2.24289,2.24301,2627847.0
2007-04-12 20:23:00,2.24294,2.24297,2.24275,2.24281,36492265.0
2007-04-12 20:24:00,2.24298,2.24311,2.24296,2.24311,2140064.0
2007-04-12 20:25:00,2.2432,2.24323,2.24313,2.24322,4792478.0
2007-04-12 20:26:00,2.24306,2.24306,2.24277,2.24277,3852632.0
2007-04-12 20:27:00,2.24284,2.243,2.24273,2.243,26617034.0
2007-04-12 20:28:00,2.24299,2.24318,2.24299,2.24315,16259808.0
2007-04-12 20:29:00,2.2432,2.24335,2.24319,2.24335,7710405.0
2007-04-12 20:30:00,2.24337,2.2436,2.24333,2.24352,6115656.0
2007-04-12 20:31:00,2.24363,2.24367,2.24329,2.24352,11132889.0
2007-04-12 20:32:00,2.24363,2.24386,2.24343,2.24372,28399071.0
2007-04-12 20:33:00,2.24368,2.24368,2.24343,2.24366,1266488.0
2007-04-12 20:34:00,2.24379,2.24382,2.24341,2.24341,1717421.0
2007-04-12 20:35:00,2.24343,2.24345,2.24316,2.24345,16466822.0
2007-04-12 20:36:00,2.24357,2.24358,2.24344,2.2435,3353942.0
2007-04-12 20:37:00,2.2433,2.24357,2.2433,2.24357,1915403.0
2007-04-12 20:38:00,2.24357,2.24387,2.24357,2.24387,11209272.0
2007-04-12 20:39:00,2.24389,2.24394,2.24389,2.24393,3637307.0
2007-04-12 20:40:00,2.24398,2.24398,2.24384,2.2439,9662007.0
2007-04-12 20:41:00,2.24389,2.24401,2.24389,2.24394,4350287.0
2007-04-12 20:42:00,2.24397,2.24397,2.24377,2.24389,3139614.0
2007-04-12 20:43:00,2.24397,2.24403,2.24383,2.24397,8417127.0
2007-04-12 20:44:00,2.24407,2.24419,2.24407,2.24418,4371507.0
2007-04-12 20:45:00,2.2442,2.2442,2.24369,2.24393,5546028.0
2007-04-12 20:46:00,2.24397,2.24397,2.24397,2.24397,97326.0
2007-04-12 20:47:00,2.24384,2.24396,2.24381,2.24381,9451076.0
2007-04-12 20:48:00,2.24367,2.24367,2.24343,2.24343,5409258.0
2007-04-12 20:49:00,2.24334,2.24342,2.24332,2.24333,522338.0
2007-04-12 20:50:00,2.2434,2.24351,2.24308,2.24343,4671614.0
2007-04-12 20:51:00,2.24351,2.24351,2.24339,2.24339,8116318.0
2007-04-12 20:52:00,2.24327,2.24327,2.24305,2.24323,6734658.0
2007-04-12 20:53:00,2.2434,2.24351,2.24337,2.24348,26463885.0
2007-04-12 20:54:00,2.24343,2.24351,2.24343,2.2435,2604845.0
2007-04-12 20:55:00,2.2434,2.24353,2.2433,2.24353,6200135.0
2007-04-12 20:56:00,2.24351,2.24373,2.2434,2.24373,3517378.0
2007-04-12 20:57:00,2.24385,2.24417,2.24385,2.24417,11690995.0
2007-04-12 20:58:00,2.24412,2.24424,2.24407,2.24424,3077749.0
2007-04-12 20:59:00,2.24432,2.24442,2.24421,2.24427,8259698.0
2007-04-12 21:00:00,2.24445,2.24462,2.24445,2.24451,10225069.0
2007-04-12 21:01:00,2.24453,2.24465,2.24447,2.24465,2103090.0
2007-04-12 21:02:00,2.24476,2.24507,2.24452,2.24499,4151141.0
2007-04-12 21:03:00,2.24499,2.24499,2.24475,2.24475,3013188.0
2007-04-12 21:04:00,2.24474,2.24492,2.24466,2.24473,6033505.0
2007-04-12 21:05:00,2.24475,2.24484,2.24468,2.24474,2432881.0
2007-04-12 21:06:00,2.24457,2.24476,2.24454,2.24466,3453939.0
2007-04-12 21:07:00,2.24464,2.2447,2.24463,2.24466,3560435.0
2007-04-12 21:08:00,2.24457,2.24474,2.24447,2.24474,8586054.0
2007-04-12 21:09:00,2.24467,2.24467,2.24434,2.24434,1610116.0
2007-04-12 21:10:00,2.24429,2.24429,2.24388,2.24426,1082560.0
2007-04-12 21:11:00,2.24422,2.24428,2.24417,2.24417,3101174.0
2007-04-12 21:12:00,2.244,2.24405,2.24387,2.24405,6524571.0
2007-04-12 21:13:00,2.24419,2.24449,2.24414,2.24449,1092402.0
2007-04-12 21:14:00,2.24459,2.24464,2.24407,2.24451,13406714.0
2007-04-12 21:15:00,2.24469,2.2451,2.24469,2.2451,6497959.0
2007-04-12 21:16:00,2.24507,2.24526,2.24484,2.24523,13038575.0
2007-04-12 21:17:00,2.24519,2.24519,2.24494,2.24494,13940294.0
2007-04-12 21:18:00,2.2449,2.2449,2.24469,2.24469,7883704.0
2007-04-12 21:19:00,2.24453,2.24458,2.24442,2.24458,4302190.0
2007-04-12 21:20:00,2.24458,2.24489,2.24458,2.24488,2236832.0
2007-04-12 21:21:00,2.24497,2.24508,2.24491,2.24491,2357789.0
2007-04-12 21:22:00,2.24492,2.24513,2.24486,2.24486,5066737.0
2007-04-12 21:23:00,2.24487,2.24487,2.24448,2.24448,10349986.0
2007-04-12 21:24:00,2.24465,2.24505,2.24465,2.24505,12251851.0
2007-04-12 21:25:00,2.24498,2.24499,2.24482,2.24488,13829916.0
2007-04-12 21:26:00,2.24492,2.245,2.24492,2.24495,28534538.0
2007-04-12 21:27:00,2.24494,2.24494,2.24475,2.24481,16417355.0
2007-04-12 21:28:00,2.2447,2.24486,2.2447,2.24486,1284102.0
2007-04-12 21:29:00,2.24495,2.24507,2.24495,2.24501,6082600.0
2007-04-12 21:30:00,2.24505,2.24512,2.24501,2.24503,9341201.0
2007-04-12 21:31:00,2.24483,2.24483,2.24452,2.24462,5700063.0
2007-04-12 21:32:00,2.24458,2.24482,2.24458,2.24482,5029429.0
2007-04-12 21:33:00,2.24488,2.24521,2.24487,2.24521,17948935.0
2007-04-12 21:34:00,2.24521,2.24531,2.24514,2.24514,2690892.0
2007-04-12 21:35:00,2.24521,2.24538,2.24521,2.24538,14638260.0
2007-04-12 21:36:00,2.24545,2.24545,2.24535,2.24535,1380638.0
2007-04-12 21:37:00,2.24538,2.24546,2.24536,2.24541,10131122.0
2007-04-12 21:38:00,2.24526,2.24541,2.24522,2.24522,11330583.0
2007-04-12 21:39:00,2.24517,2.24538,2.24515,2.24534,4993780.0
2007-04-12 21:40:00,2.24533,2.24542,2.2452,2.24542,5042765.0
2007-04-12 21:41:00,2.24539,2.24539,2.24521,2.24539,3786054.0
2007-04-12 21:42:00,2.24544,2.24551,2.24533,2.24533,10874862.0
2007-04-12 21:43:00,2.24534,2.24543,2.24528,2.24543,16829490.0
2007-04-12 21:44:00,2.24541,2.24549,2.24531,2.24531,1566953.0
2007-04-12 21:45:00,2.24532,2.24532,2.24465,2.24465,4334352.0
2007-04-12 21:46:00,2.24477,2.245,2.24466,2.245,27232299.0
2007-04-12 21:47:00,2.24497,2.24504,2.24494,2.24496,8062626.0
2007-04-12 21:48:00,2.245,2.245,2.24445,2.24484,5262819.0
2007-04-12 21:49:00,2.2449,2.24495,2.24479,2.24487,7088818.0
2007-04-12 21:50:00,2.2447,2.2447,2.24399,2.24438,10846185.0
2007-04-12 21:51:00,2.24445,2.24463,2.24442,2.24463,7256325.0
2007-04-12 21:52:00,2.2446,2.24463,2.2444,2.2444,5300028.0
2007-04-12 21:53:00,2.24454,2.24457,2.24446,2.2445,4789436.0
2007-04-12 21:54:00,2.24454,2.2446,2.24447,2.24454,7835396.0
2007-04-12 21:55:00,2.24443,2.24443,2.24429,2.24432,1802142.0
2007-04-12 21:56:00,2.24425,2.24425,2.2439,2.24416,4145814.0
2007-04-12 21:57:00,2.24372,2.24423,2.24372,2.24423,10332187.0
2007-04-12 21:58:00,2.24423,2.24432,2.24423,2.24423,1610341.0
2007-04-12 21:59:00,2.24416,2.24416,2.24393,2.24393,8506954.0
2007-04-12 22:00:00,2.24394,2.24411,2.24384,2.24411,2501262.0
2007-04-12 22:01:00,2.24408,2.24416,2.24404,2.24407,2626311.0
2007-04-12 22:02:00,2.24404,2.24404,2.24397,2.24404,15974360.0
2007-04-12 22:03:00,2.24403,2.24405,2.24384,2.24384,3731666.0
2007-04-12 22:04:00,2.24396,2.2443,2.24396,2.24428,19268016.0
2007-04-12 22:05:00,2.24445,2.24451,2.24437,2.2444,3179167.0
2007-04-12 22:06:00,2.24432,2.24432,2.24381,2.24413,6743411.0
2007-04-12 22:07:00,2.24412,2.24438,2.24412,2.24438,8245517.0
2007-04-12 22:08:00,2.24441,2.2445,2.24431,2.24442,11020309.0
2007-04-12 22:09:00,2.24435,2.24435,2.24422,2.24426,15465818.0
2007-04-12 22:10:00,2.24423,2.24434,2.24423,2.24432,9314730.0
2007-04-12 22:11:00,2.24432,2.24441,2.24422,2.24441,4540104.0
2007-04-12 22:12:00,2.24446,2.24454,2.24435,2.24439,23809473.0
2007-04-12 22:13:00,2.24424,2.24424,2.24402,2.24416,5239784.0
2007-04-12 22:14:00,2.24424,2.24434,2.24412,2.24412,2466280.0
2007-04-12 22:15:00,2.24427,2.24446,2.24422,2.24446,5737663.0
2007-04-12 22:16:00,2.24453,2.24453,2.24422,2.24422,6282836.0
2007-04-12 22:17:00,2.24431,2.24441,2.24417,2.24432,753922.0
2007-04-12 22:18:00,2.24427,2.24432,2.24416,2.24432,21221193.0
2007-04-12 22:19:00,2.24432,2.24448,2.24418,2.24431,8547402.0
2007-04-12 22:20:00,2.24401,2.2443,2.24401,2.2443,4144344.0
2007-04-12 22:21:00,2.24434,2.24453,2.24426,2.24445,6568687.0
2007-04-12 22:22:00,2.24441,2.24462,2.24435,2.24462,6264210.0
2007-04-12 22:23:00,2.2445,2.24464,2.2445,2.24464,6478117.0
2007-04-12 22:24:00,2.24459,2.24459,2.24442,2.24445,4485595.0
2007-04-12 22:25:00,2.24436,2.24466,2.24436,2.24466,2963075.0
2007-04-12 22:26:00,2.2447,2.24474,2.24445,2.24445,5780100.0
2007-04-12 22:27:00,2.24453,2.24467,2.2445,2.24459,6995736.0
2007-04-12 22:28:00,2.24441,2.24453,2.24404,2.24419,4541222.0
2007-04-12 22:29:00,2.24412,2.24417,2.24375,2.24417,6610198.0
2007-04-12 22:30:00,2.2441,2.24441,2.24396,2.24441,1590017.0
2007-04-12 22:31:00,2.24441,2.24458,2.24436,2.24442,9030001.0
2007-04-12 22:32:00,2.24426,2.24426,2.24404,2.24413,5808061.0
2007-04-12 22:33:00,2.24418,2.2443,2.24414,2.24414,4019697.0
2007-04-12 22:34:00,2.24406,2.24413,2.24365,2.24413,5789902.0
2007-04-12 22:35:00,2.24424,2.2443,2.24403,2.24415,3281106.0
2007-04-12 22:36:00,2.24415,2.24426,2.24404,2.24426,26330828.0
2007-04-12 22:37:00,2.24426,2.24441,2.24423,2.24423,4245362.0
2007-04-12 22:38:00,2.24421,2.24443,2.24418,2.24443,3112286.0
2007-04-12 22:39:00,2.24457,2.2446,2.24454,2.24454,5012460.0
2007-04-12 22:40:00,2.24471,2.2448,2.24444,2.24444,8029336.0
2007-04-12 22:41:00,2.24434,2.24434,2.24408,2.24422,24425173.0
2007-04-12 22:42:00,2.24426,2.24432,2.24405,2.24405,3990906.0
2007-04-12 22:43:00,2.24389,2.24399,2.2438,2.24392,3053002.0
2007-04-12 22:44:00,2.24404,2.24428,2.24404,2.24426,7358170.0
2007-04-12 22:45:00,2.24415,2.24421,2.24405,2.24408,4055893.0
2007-04-12 22:46:00,2.24421,2.24421,2.24408,2.2441,6424413.0
2007-04-12 22:47:00,2.24414,2.24426,2.2441,2.24426,7657277.0
2007-04-12 22:48:00,2.24425,2.24434,2.24419,2.24425,2757599.0
2007-04-12 22:49:00,2.24428,2.24433,2.24414,2.24425,18434620.0
2007-04-12 22:50:00,2.24437,2.24457,2.24437,2.24457,1885137.0
2007-04-12 22:51:00,2.24452,2.24469,2.24439,2.24469,4574995.0
2007-04-12 22:52:00,2.24472,2.24483,2.24472,2.24481,5496984.0
2007-04-12 22:53:00,2.24482,2.24482,2.24467,2.24468,4117729.0
2007-04-12 22:54:00,2.24473,2.24473,2.24423,2.24456,15925669.0
2007-04-12 22:55:00,2.24456,2.24456,2.24435,2.24437,2582798.0
2007-04-12 22:56:00,2.24447,2.24468,2.24444,2.24464,6774401.0
2007-04-12 22:57:00,2.24479,2.24481,2.24471,2.24471,3105500.0
2007-04-12 22:58:00,2.24473,2.24473,2.24457,2.24457,1215363.0
2007-04-12 22:59:00,2.24461,2.24501,2.24461,2.24501,3978030.0
2007-04-12 23:00:00,2.24478,2.24484,2.2446,2.2446,2287488.0
2007-04-12 23:01:00,2.24458,2.24486,2.24456,2.24486,16145318.0
2007-04-12 23:02:00,2.24484,2.24484,2.24456,2.24458,3333258.0
2007-04-12 23:03:00,2.24462,2.24479,2.24452,2.24479,25556393.0
2007-04-12 23:04:00,2.24485,2.24488,2.24474,2.24474,19427666.0
2007-04-12 23:05:00,2.24466,2.24467,2.24448,2.24454,15244952.0
2007-04-12 23:06:00,2.24444,2.24489,2.24444,2.2448,6371072.0
2007-04-12 23:07:00,2.24486,2.24503,2.24486,2.24494,2848544.0
2007-04-12 23:08:00,2.24507,2.24512,2.24485,2.24512,12204953.0
2007-04-12 23:09:00,2.24513,2.24513,2.24425,2.24441,534643.0
2007-04-12 23:10:00,2.24457,2.2448,2.24457,2.2448,14777247.0
2007-04-12 23:11:00,2.24486,2.24527,2.24479,2.24527,2092653.0
2007-04-12 23:12:00,2.24533,2.24533,2.24507,2.24518,4399330.0
2007-04-12 23:13:00,2.24498,2.24513,2.24494,2.24505,8264574.0
2007-04-12 23:14:00,2.2451,2.2453,2.2451,2.24527,8181570.0
2007-04-12 23:15:00,2.24537,2.24537,2.24522,2.24532,14734678.0
2007-04-12 23:16:00,2.2452,2.2452,2.24496,2.24496,21950759.0
2007-04-12 23:17:00,2.24497,2.24511,2.24497,2.24506,5606698.0
2007-04-12 23:18:00,2.24491,2.24499,2.2448,2.24482,2829482.0
2007-04-12 23:19:00,2.24483,2.245,2.24465,2.245,7860186.0
2007-04-12 23:20:00,2.24493,2.24513,2.24493,2.24499,2404756.0
2007-04-12 23:21:00,2.24509,2.24513,2.24481,2.24481,8704178.0
2007-04-12 23:22:00,2.24481,2.24507,2.24481,2.24507,8654635.0
2007-04-12 23:23:00,2.24508,2.24508,2.24494,2.24494,20026205.0
2007-04-12 23:24:00,2.24499,2.24521,2.24499,2.24521,3343238.0
2007-04-12 23:25:00,2.24518,2.24523,2.24518,2.24523,515152.0
2007-04-12 23:26:00,2.24529,2.24538,2.24518,2.24535,3889927.0
2007-04-12 23:27:00,2.24537,2.2455,2.24535,2.2455,11474153.0
2007-04-12 23:28:00,2.24545,2.24549,2.24522,2.24549,4736150.0
2007-04-12 23:29:00,2.24552,2.24567,2.24544,2.24567,11160740.0
2007-04-12 23:30:00,2.24573,2.24573,2.24537,2.2455,3705024.0
2007-04-12 23:31:00,2.24558,2.24558,2.24541,2.24552,8557650.0
2007-04-12 23:32:00,2.24542,2.24542,2.24512,2.24519,12814310.0
2007-04-12 23:33:00,2.24489,2.24492,2.24475,2.24492,6337891.0
2007-04-12 23:34:00,2.2452,2.24531,2.24519,2.24521,904491.0
2007-04-12 23:35:00,2.24515,2.2452,2.24497,2.24497,2211498.0
2007-04-12 23:36:00,2.24512,2.2452,2.24507,2.24507,3258168.0
2007-04-12 23:37:00,2.2449,2.24516,2.2449,2.24516,9079993.0
2007-04-12 23:38:00,2.2452,2.24529,2.24513,2.24529,12731543.0
2007-04-12 23:39:00,2.24541,2.24553,2.24541,2.24553,1557063.0
2007-04-12 23:40:00,2.24554,2.24554,2.24535,2.24535,5916426.0
2007-04-12 23:41:00,2.24535,2.24548,2.24535,2.2454,8240410.0
2007-04-12 23:42:00,2.2453,2.2453,2.24498,2.24527,4089032.0
2007-04-12 23:43:00,2.24518,2.24529,2.24518,2.24525,3520794.0
2007-04-12 23:44:00,2.2452,2.24572,2.2452,2.24572,8301791.0
2007-04-12 23:45:00,2.24581,2.24596,2.24579,2.24579,3192843.0
2007-04-12 23:46:00,2.24582,2.24582,2.24552,2.24552,5896890.0
2007-04-12 23:47:00,2.24549,2.24562,2.24548,2.24562,9331387.0
2007-04-12 23:48:00,2.24578,2.2458,2.24567,2.24567,12352203.0
2007-04-12 23:49:00,2.24557,2.24566,2.24526,2.24564,2446197.0
2007-04-12 23:50:00,2.24553,2.24553,2.24498,2.24498,3744640.0
2007-04-12 23:51:00,2.24508,2.24508,2.24464,2.24464,14601683.0
2007-04-12 23:52:00,2.24475,2.24475,2.24458,2.24465,5481878.0
2007-04-12 23:53:00,2.24466,2.24483,2.2446,2.2448,16290119.0
2007-04-12 23:54:00,2.24477,2.24482,2.2447,2.24482,5517692.0
2007-04-12 23:55:00,2.24479,2.24513,2.24479,2.24495,3239555.0
2007-04-12 23:56:00,2.24501,2.24528,2.24501,2.2452,7709412.0
2007-04-12 23:57:00,2.24505,2.24505,2.24485,2.24501,10355559.0
2007-04-12 23:58:00,2.24512,2.24533,2.24512,2.24533,4014869.0
2007-04-12 23:59:00,2.24533,2.24546,2.24522,2.24522,5127841.0
2007-04-13 00:00:00,2.24536,2.24556,2.24529,2.24556,1307329.0
2007-04-13 00:01:00,2.24559,2.24559,2.24537,2.24547,20833756.0
2007-04-13 00:02:00,2.24559,2.24573,2.24559,2.24573,10792352.0
2007-04-13 00:03:00,2.2456,2.2456,2.24538,2.24549,2470233.0
2007-04-13 00:04:00,2.24564,2.24574,2.24557,2.24557,15957783.0
2007-04-13 00:05:00,2.2456,2.24575,2.24547,2.24567,1530837.0
2007-04-13 00:06:00,2.24564,2.24571,2.24562,2.24568,15382992.0
2007-04-13 00:07:00,2.24571,2.24571,2.24549,2.24558,915716.0
2007-04-13 00:08:00,2.24555,2.24559,2.24515,2.24547,14765117.0
2007-04-13 00:09:00,2.24559,2.24571,2.24557,2.24557,5413473.0
2007-04-13 00:10:00,2.24559,2.24559,2.24539,2.24542,6200393.0
2007-04-13 00:11:00,2.24533,2.24533,2.24482,2.24482,14297315.0
2007-04-13 00:12:00,2.24469,2.24476,2.24462,2.24462,1525404.0
2007-04-13 00:13:00,2.24451,2.24451,2.24437,2.24444,610281.0
2007-04-13 00:14:00,2.24447,2.2446,2.24447,2.2446,4910954.0
2007-04-13 00:15:00,2.24456,2.24479,2.2445,2.24479,8848498.0
2007-04-13 00:16:00,2.24477,2.24477,2.24419,2.24439,7911033.0
2007-04-13 00:17:00,2.24442,2.24466,2.24441,2.24466,10086458.0
2007-04-13 00:18:00,2.24456,2.24461,2.24448,2.24448,14610054.0
2007-04-13 00:19:00,2.24442,2.24459,2.2444,2.24459,16411329.0
2007-04-13 00:20:00,2.24469,2.24476,2.2446,2.2446,10457337.0
2007-04-13 00:21:00,2.24443,2.24443,2.24378,2.24384,25614977.0
2007-04-13 00:22:00,2.24386,2.24404,2.24384,2.24384,10674169.0
2007-04-13 00:24:00,2.24372,2.24464,2.24372,2.24464,4168478.0
2007-04-13 00:25:00,2.24477,2.24515,2.24477,2.24515,2185801.0
2007-04-13 00:26:00,2.24527,2.24543,2.24527,2.24543,4455394.0
2007-04-13 00:27:00,2.24547,2.24564,2.24547,2.24562,12270265.0
2007-04-13 00:28:00,2.24563,2.24567,2.24557,2.24557,12185026.0
2007-04-13 00:29:00,2.24557,2.24558,2.24546,2.24546,11678734.0
2007-04-13 00:30:00,2.24535,2.24549,2.24512,2.24528,8435462.0
2007-04-13 00:31:00,2.24544,2.24555,2.24544,2.24546,2704703.0
2007-04-13 00:32:00,2.2453,2.24556,2.2453,2.24555,25586662.0
2007-04-13 00:33:00,2.24558,2.24561,2.24555,2.24555,4168424.0
2007-04-13 00:34:00,2.24558,2.24568,2.24558,2.24566,3696944.0
2007-04-13 00:35:00,2.24567,2.24568,2.24559,2.24559,4000421.0
2007-04-13 00:36:00,2.24537,2.24561,2.24537,2.24555,3459540.0
2007-04-13 00:37:00,2.24424,2.24608,2.24424,2.24608,5171641.0
2007-04-13 00:38:00,2.24613,2.24625,2.24559,2.24559,3028635.0
2007-04-13 00:39:00,2.24543,2.24543,2.24535,2.24536,2454724.0
2007-04-13 00:40:00,2.24527,2.24527,2.24506,2.24506,1627384.0
2007-04-13 00:41:00,2.24495,2.24513,2.24495,2.24508,7058597.0
2007-04-13 00:42:00,2.24519,2.24519,2.24446,2.24446,3067834.0
2007-04-13 00:43:00,2.24442,2.24445,2.24418,2.24445,7735556.0
2007-04-13 00:44:00,2.24436,2.24436,2.24406,2.24406,8094461.0
2007-04-13 00:45:00,2.24403,2.24424,2.24403,2.24424,3872379.0
2007-04-13 00:46:00,2.24428,2.24497,2.24428,2.24497,26020420.0
2007-04-13 00:47:00,2.24511,2.24532,2.24511,2.24532,4140248.0
2007-04-13 00:48:00,2.24537,2.24552,2.24537,2.24541,14976517.0
2007-04-13 00:49:00,2.24552,2.24554,2.24514,2.24514,4180834.0
2007-04-13 00:50:00,2.24541,2.2456,2.24541,2.2455,13840372.0
2007-04-13 00:51:00,2.24553,2.24553,2.24513,2.24513,7504941.0
2007-04-13 00:52:00,2.24505,2.24527,2.24505,2.24527,5207799.0
2007-04-13 00:53:00,2.24502,2.24502,2.24465,2.24482,6970240.0
2007-04-13 00:54:00,2.24464,2.24464,2.24443,2.24444,21484899.0
2007-04-13 00:55:00,2.24442,2.24469,2.24442,2.24469,4646100.0
2007-04-13 00:56:00,2.24473,2.24489,2.24473,2.24489,2990161.0
2007-04-13 00:57:00,2.24505,2.24532,2.24505,2.24532,18916358.0
2007-04-13 00:58:00,2.24536,2.24563,2.24531,2.24563,7171193.0
2007-04-13 00:59:00,2.24565,2.24596,2.24565,2.24587,4010913.0
2007-04-13 01:00:00,2.24595,2.24614,2.24595,2.24603,5654134.0
2007-04-13 01:01:00,2.24607,2.24627,2.24601,2.24627,1177453.0
2007-04-13 01:02:00,2.24621,2.24621,2.24597,2.24597,8676260.0
2007-04-13 01:03:00,2.24595,2.24595,2.24583,2.24588,23177190.0
2007-04-13 01:04:00,2.24585,2.24592,2.24581,2.24581,1472193.0
2007-04-13 01:05:00,2.24579,2.24579,2.24566,2.24566,1801167.0
2007-04-13 01:06:00,2.24529,2.24576,2.24529,2.24556,6523569.0
2007-04-13 01:07:00,2.24549,2.24549,2.2452,2.24532,3637065.0
2007-04-13 01:08:00,2.24546,2.2456,2.24546,2.24549,15410061.0
2007-04-13 01:09:00,2.24539,2.24539,2.24508,2.24512,1568507.0
2007-04-13 01:10:00,2.24511,2.24526,2.24505,2.24526,3662326.0
2007-04-13 01:11:00,2.2451,2.2451,2.24469,2.2448,1971379.0
2007-04-13 01:12:00,2.2449,2.24512,2.24488,2.24488,15924124.0
2007-04-13 01:13:00,2.24486,2.24491,2.24482,2.24483,5749325.0
2007-04-13 01:14:00,2.24486,2.24554,2.24479,2.24554,15250300.0
2007-04-13 01:15:00,2.24562,2.24566,2.24542,2.24542,7599532.0
2007-04-13 01:16:00,2.2452,2.24561,2.2452,2.24556,9276847.0
2007-04-13 01:17:00,2.24556,2.24582,2.24556,2.2458,1318916.0
2007-04-13 01:18:00,2.2457,2.2457,2.24532,2.24536,9067674.0
2007-04-13 01:19:00,2.24548,2.24558,2.2454,2.24551,1832299.0
2007-04-13 01:20:00,2.24557,2.24562,2.2455,2.24562,9133866.0
2007-04-13 01:21:00,2.24569,2.24569,2.24541,2.2455,1302883.0
2007-04-13 01:22:00,2.24565,2.24594,2.24564,2.24564,16922864.0
2007-04-13 01:23:00,2.24574,2.24598,2.24574,2.24586,1478406.0
2007-04-13 01:24:00,2.24586,2.24586,2.24551,2.24571,10228011.0
2007-04-13 01:26:00,2.24576,2.246,2.24576,2.246,8733978.0
2007-04-13 01:27:00,2.24596,2.24597,2.24584,2.24584,918948.0
2007-04-13 01:28:00,2.24573,2.24577,2.2457,2.2457,15609634.0
2007-04-13 01:29:00,2.24569,2.2458,2.24566,2.24579,3595150.0
2007-04-13 01:30:00,2.24571,2.24571,2.2455,2.2455,3698542.0
2007-04-13 01:31:00,2.24536,2.24536,2.2449,2.2449,15133300.0
2007-04-13 01:32:00,2.24528,2.2454,2.24528,2.24537,13621011.0
2007-04-13 01:33:00,2.24526,2.2453,2.24526,2.2453,102371.0
2007-04-13 01:34:00,2.24531,2.24531,2.24503,2.24511,1944521.0
2007-04-13 01:35:00,2.24516,2.24537,2.24516,2.24537,13823034.0
2007-04-13 01:36:00,2.24547,2.24565,2.24538,2.24538,3205596.0
2007-04-13 01:37:00,2.24542,2.24542,2.24533,2.24535,3160616.0
2007-04-13 01:38:00,2.24529,2.2455,2.24524,2.24548,1451268.0
2007-04-13 01:39:00,2.24577,2.24598,2.24577,2.24593,4489838.0
2007-04-13 01:40:00,2.24577,2.24577,2.24549,2.24558,17735641.0
2007-04-13 01:41:00,2.2455,2.2455,2.24531,2.24537,2968795.0
2007-04-13 01:42:00,2.24548,2.24565,2.24547,2.24565,7028542.0
2007-04-13 01:43:00,2.24562,2.24562,2.24536,2.24536,14729448.0
2007-04-13 01:44:00,2.24546,2.24552,2.2454,2.2454,2057831.0
2007-04-13 01:45:00,2.24522,2.24524,2.24496,2.24506,4029981.0
2007-04-13 01:46:00,2.24517,2.24531,2.24517,2.2453,7374390.0
2007-04-13 01:47:00,2.2453,2.2453,2.24513,2.24515,10570306.0
2007-04-13 01:48:00,2.2452,2.2454,2.2452,2.2454,8052512.0
2007-04-13 01:49:00,2.24531,2.24531,2.2449,2.2449,11816561.0
2007-04-13 01:50:00,2.24494,2.24502,2.24466,2.24502,16755836.0
2007-04-13 01:51:00,2.24513,2.24533,2.24506,2.24506,9104430.0
2007-04-13 01:52:00,2.24506,2.24516,2.24472,2.24516,22532514.0
2007-04-13 01:53:00,2.24522,2.24553,2.24522,2.24553,4749358.0
2007-04-13 01:54:00,2.24556,2.24557,2.2454,2.2454,6988186.0
2007-04-13 01:55:00,2.24537,2.24537,2.24519,2.24536,9426594.0
2007-04-13 01:56:00,2.24542,2.24543,2.24524,2.24533,8278100.0
2007-04-13 01:57:00,2.24518,2.24518,2.24477,2.24477,6876153.0
2007-04-13 01:58:00,2.24485,2.2453,2.24485,2.2453,23145646.0
2007-04-13 01:59:00,2.24539,2.24539,2.24523,2.24535,10001204.0
2007-04-13 02:00:00,2.24518,2.24518,2.24466,2.24466,3740507.0
2007-04-13 02:01:00,2.24463,2.24464,2.24449,2.24449,1281893.0
2007-04-13 02:02:00,2.2444,2.2444,2.24433,2.24435,2823181.0
2007-04-13 02:03:00,2.24423,2.24443,2.24423,2.24443,7259323.0
2007-04-13 02:04:00,2.24443,2.24453,2.24436,2.24452,2384414.0
2007-04-13 02:05:00,2.24455,2.24466,2.24433,2.24462,14517472.0
2007-04-13 02:06:00,2.24451,2.24475,2.24448,2.24475,3812005.0
2007-04-13 02:07:00,2.24483,2.24495,2.24483,2.24495,5172659.0
2007-04-13 02:08:00,2.24494,2.24494,2.24473,2.24486,4676474.0
2007-04-13 02:09:00,2.2449,2.2449,2.24468,2.24469,2064547.0
2007-04-13 02:10:00,2.24466,2.24481,2.24465,2.24476,18615187.0
2007-04-13 02:11:00,2.24471,2.24479,2.24463,2.24465,2926454.0
2007-04-13 02:12:00,2.24472,2.24512,2.24472,2.24512,7769153.0
2007-04-13 02:13:00,2.24517,2.2453,2.24514,2.2453,7012021.0
2007-04-13 02:14:00,2.24525,2.24553,2.24525,2.24553,3748515.0
2007-04-13 02:15:00,2.24559,2.24565,2.24533,2.24565,7271637.0
2007-04-13 02:16:00,2.24581,2.24608,2.24581,2.24596,2846091.0
2007-04-13 02:17:00,2.24603,2.24603,2.2458,2.2458,3972238.0
2007-04-13 02:18:00,2.24573,2.24573,2.24548,2.24549,23508348.0
2007-04-13 02:19:00,2.24547,2.24558,2.24537,2.24558,7748828.0
2007-04-13 02:20:00,2.24551,2.24565,2.24548,2.24548,5379907.0
2007-04-13 02:21:00,2.2454,2.24545,2.24531,2.24545,2917403.0
2007-04-13 02:22:00,2.24536,2.24536,2.24523,2.24524,4650922.0
2007-04-13 02:23:00,2.2453,2.2454,2.2453,2.2454,25308369.0
2007-04-13 02:24:00,2.2455,2.24559,2.2455,2.24555,3319279.0
2007-04-13 02:25:00,2.24553,2.24591,2.24538,2.24591,5360524.0
2007-04-13 02:26:00,2.24597,2.24616,2.24593,2.24616,4102151.0
2007-04-13 02:27:00,2.2462,2.24644,2.2462,2.24644,5379329.0
2007-04-13 02:28:00,2.24671,2.24688,2.24664,2.24688,8883424.0
2007-04-13 02:29:00,2.24704,2.24743,2.24704,2.24743,1568064.0
2007-04-13 02:30:00,2.2474,2.2474,2.24718,2.24721,6200356.0
2007-04-13 02:31:00,2.24703,2.24707,2.24662,2.24676,4142696.0
2007-04-13 02:32:00,2.2467,2.24673,2.24656,2.24658,9087150.0
2007-04-13 02:33:00,2.24658,2.24688,2.24658,2.24688,6134034.0
2007-04-13 02:34:00,2.24685,2.24692,2.24678,2.24678,2806740.0
2007-04-13 02:35:00,2.24694,2.24712,2.24692,2.24712,4354099.0
2007-04-13 02:36:00,2.24703,2.24703,2.24661,2.24661,7066779.0
2007-04-13 02:37:00,2.24666,2.24666,2.2463,2.24634,6057644.0
2007-04-13 02:38:00,2.24635,2.24661,2.24613,2.24621,7135224.0
2007-04-13 02:39:00,2.24614,2.24614,2.2456,2.2456,4131124.0
2007-04-13 02:40:00,2.24575,2.24576,2.24526,2.24526,8186380.0
2007-04-13 02:41:00,2.24513,2.24513,2.24492,2.24501,20059733.0
2007-04-13 02:42:00,2.24506,2.24506,2.2448,2.24494,820194.0
2007-04-13 02:43:00,2.24482,2.24511,2.24482,2.24507,6613508.0
2007-04-13 02:44:00,2.24494,2.24496,2.24477,2.24481,6271354.0
2007-04-13 02:45:00,2.24468,2.24492,2.24467,2.24483,2616187.0
2007-04-13 02:46:00,2.24481,2.24489,2.24467,2.24467,4869235.0
2007-04-13 02:47:00,2.24468,2.24477,2.24444,2.24452,25388647.0
2007-04-13 02:48:00,2.2444,2.2444,2.24411,2.24414,4746578.0
2007-04-13 02:49:00,2.24414,2.24447,2.24414,2.24437,8671316.0
2007-04-13 02:50:00,2.24433,2.24433,2.2441,2.24413,14859547.0
2007-04-13 02:51:00,2.24428,2.24446,2.24428,2.24438,10038540.0
2007-04-13 02:52:00,2.24438,2.24477,2.24437,2.24475,8782104.0
2007-04-13 02:53:00,2.24473,2.24473,2.2441,2.24439,6663450.0
2007-04-13 02:54:00,2.24443,2.24476,2.24443,2.2446,3115611.0
2007-04-13 02:55:00,2.24458,2.24472,2.24453,2.24461,21321252.0
2007-04-13 02:56:00,2.24445,2.24447,2.24425,2.24425,3925176.0
2007-04-13 02:57:00,2.24418,2.24418,2.24408,2.24416,17077571.0
2007-04-13 02:58:00,2.24412,2.24412,2.24386,2.24386,2752947.0
2007-04-13 02:59:00,2.24385,2.24385,2.24367,2.24375,2690976.0
2007-04-13 03:00:00,2.24375,2.24393,2.24373,2.24393,7957118.0
2007-04-13 03:01:00,2.24389,2.24389,2.24369,2.24369,1498271.0
2007-04-13 03:02:00,2.24361,2.24361,2.24294,2.24294,11410478.0
2007-04-13 03:03:00,2.24329,2.24348,2.24329,2.24331,3978608.0
2007-04-13 03:04:00,2.24335,2.24388,2.24335,2.24384,1931557.0
2007-04-13 03:05:00,2.24399,2.24429,2.24396,2.24429,7888246.0
2007-04-13 03:06:00,2.24446,2.24449,2.24446,2.24449,72173.0
2007-04-13 03:07:00,2.24457,2.2447,2.2444,2.2447,5043322.0
2007-04-13 03:08:00,2.24479,2.2453,2.24477,2.24515,8016264.0
2007-04-13 03:09:00,2.24499,2.24509,2.24438,2.24509,11203580.0
2007-04-13 03:10:00,2.24523,2.24535,2.24523,2.24531,6825358.0
2007-04-13 03:11:00,2.24532,2.24541,2.24483,2.24507,5381755.0
2007-04-13 03:12:00,2.24493,2.24509,2.24491,2.24492,8152301.0
2007-04-13 03:13:00,2.24498,2.24506,2.24487,2.24506,25702971.0
2007-04-13 03:14:00,2.24492,2.24519,2.24492,2.24519,4658091.0
2007-04-13 03:15:00,2.24514,2.24533,2.24514,2.24519,1640445.0
2007-04-13 03:16:00,2.24521,2.24523,2.24507,2.24518,16235278.0
2007-04-13 03:17:00,2.24518,2.2454,2.24518,2.2454,11642074.0
2007-04-13 03:18:00,2.24546,2.24546,2.24519,2.24519,796183.0
2007-04-13 03:19:00,2.24534,2.24547,2.24534,2.24543,7019829.0
2007-04-13 03:20:00,2.24554,2.24573,2.24543,2.24543,4704457.0
2007-04-13 03:21:00,2.2454,2.2456,2.24522,2.24522,11573629.0
2007-04-13 03:22:00,2.24523,2.24523,2.24496,2.2452,9554057.0
2007-04-13 03:23:00,2.24528,2.24565,2.24528,2.24565,1426426.0
2007-04-13 03:24:00,2.2458,2.24599,2.2458,2.24593,14509127.0
2007-04-13 03:25:00,2.24602,2.24622,2.24599,2.24622,2488570.0
2007-04-13 03:26:00,2.24625,2.24625,2.24613,2.24618,17578039.0
2007-04-13 03:27:00,2.24613,2.24617,2.246,2.246,4711408.0
2007-04-13 03:28:00,2.24604,2.24604,2.24593,2.24601,5658192.0
2007-04-13 03:29:00,2.2462,2.2464,2.24619,2.2464,9596466.0
2007-04-13 03:30:00,2.24644,2.24657,2.24644,2.24653,5869533.0
2007-04-13 03:31:00,2.24652,2.24673,2.24652,2.24673,1204033.0
2007-04-13 03:32:00,2.24686,2.24772,2.24686,2.24772,15254927.0
2007-04-13 03:33:00,2.24775,2.24811,2.24775,2.24811,26322823.0
2007-04-13 03:34:00,2.2481,2.2482,2.24793,2.24793,14492209.0
2007-04-13 03:35:00,2.24781,2.24781,2.24741,2.24762,13096582.0
2007-04-13 03:36:00,2.24751,2.24764,2.24747,2.24759,9685818.0
2007-04-13 03:37:00,2.24754,2.24769,2.24754,2.24765,5330602.0
2007-04-13 03:38:00,2.24767,2.24776,2.24761,2.24761,2552271.0
2007-04-13 03:39:00,2.24746,2.24757,2.24731,2.24731,2352083.0
2007-04-13 03:40:00,2.24739,2.24739,2.24728,2.24728,4642484.0
2007-04-13 03:41:00,2.24728,2.24761,2.24717,2.24761,7642209.0
2007-04-13 03:42:00,2.24764,2.24785,2.24764,2.24785,13433839.0
2007-04-13 03:43:00,2.24785,2.24806,2.24754,2.24801,12735472.0
2007-04-13 03:44:00,2.24831,2.24831,2.24786,2.24786,6332676.0
2007-04-13 03:45:00,2.24767,2.24771,2.2471,2.24762,13595693.0
2007-04-13 03:46:00,2.24767,2.24819,2.24767,2.24819,1036435.0
2007-04-13 03:47:00,2.24825,2.24835,2.24817,2.24832,6439569.0
2007-04-13 03:48:00,2.24841,2.24859,2.24834,2.24859,2999202.0
2007-04-13 03:49:00,2.24868,2.24868,2.24818,2.24854,1128019.0
2007-04-13 03:50:00,2.24848,2.24848,2.24831,2.2484,1485620.0
2007-04-13 03:51:00,2.24852,2.24885,2.24852,2.24857,9398044.0
2007-04-13 03:52:00,2.2486,2.2486,2.24845,2.24845,3832959.0
2007-04-13 03:53:00,2.24839,2.24841,2.24821,2.24821,3236450.0
2007-04-13 03:54:00,2.24831,2.24831,2.24812,2.24814,2302989.0
2007-04-13 03:55:00,2.24815,2.24826,2.24805,2.24813,5843586.0
2007-04-13 03:56:00,2.24818,2.24841,2.24818,2.24834,3144963.0
2007-04-13 03:57:00,2.24825,2.24825,2.24757,2.24813,4470805.0
2007-04-13 03:58:00,2.24833,2.24852,2.24833,2.24847,2159675.0
2007-04-13 03:59:00,2.24839,2.24848,2.24837,2.24848,10764363.0
2007-04-13 04:00:00,2.2486,2.24898,2.2486,2.24898,8930367.0
2007-04-13 04:01:00,2.24883,2.24883,2.24828,2.24828,2859830.0
2007-04-13 04:02:00,2.24817,2.24817,2.24792,2.24792,11829399.0
2007-04-13 04:03:00,2.24787,2.24794,2.24768,2.24794,3548606.0
2007-04-13 04:04:00,2.24799,2.24799,2.2478,2.2479,6831351.0
2007-04-13 04:05:00,2.2479,2.24791,2.24783,2.24788,2775836.0
2007-04-13 04:06:00,2.24799,2.24799,2.24737,2.24755,27452163.0
2007-04-13 04:07:00,2.24767,2.24808,2.24767,2.24808,6835828.0
2007-04-13 04:08:00,2.2481,2.24811,2.24787,2.24787,8694500.0
2007-04-13 04:09:00,2.24764,2.24764,2.24717,2.24742,4580911.0
2007-04-13 04:10:00,2.24735,2.2475,2.24731,2.24735,535897.0
2007-04-13 04:11:00,2.24732,2.24732,2.24718,2.24732,4992853.0
2007-04-13 04:12:00,2.24745,2.24749,2.2473,2.2473,9264851.0
2007-04-13 04:14:00,2.24723,2.24738,2.24709,2.24738,5380313.0
2007-04-13 04:15:00,2.24737,2.24737,2.24719,2.24719,4349760.0
2007-04-13 04:16:00,2.24709,2.24709,2.24644,2.24644,8944873.0
2007-04-13 04:17:00,2.24634,2.24656,2.24616,2.24656,3266009.0
2007-04-13 04:18:00,2.24671,2.24715,2.24671,2.2471,4134861.0
2007-04-13 04:19:00,2.24708,2.24708,2.24692,2.24703,9302021.0
2007-04-13 04:20:00,2.24705,2.24731,2.24705,2.24716,3651549.0
2007-04-13 04:22:00,2.24713,2.24713,2.24682,2.24682,1813316.0
2007-04-13 04:23:00,2.24699,2.24716,2.24686,2.24716,3721226.0
2007-04-13 04:24:00,2.2472,2.24735,2.24714,2.24735,9758234.0
2007-04-13 04:25:00,2.24718,2.24718,2.24699,2.24706,1865544.0
2007-04-13 04:26:00,2.24708,2.24734,2.24706,2.24734,1219418.0
2007-04-13 04:27:00,2.24733,2.24742,2.2469,2.24709,30648683.0
2007-04-13 04:28:00,2.24714,2.24746,2.24714,2.24732,11661140.0
2007-04-13 04:29:00,2.24723,2.24736,2.24721,2.24736,6062307.0
2007-04-13 04:30:00,2.24744,2.24757,2.24744,2.24744,7904864.0
2007-04-13 04:31:00,2.24733,2.24733,2.24722,2.24727,16681859.0
2007-04-13 04:32:00,2.24729,2.24729,2.24715,2.24717,26899573.0
2007-04-13 04:33:00,2.24714,2.24722,2.24707,2.24707,4033325.0
2007-04-13 04:34:00,2.24719,2.24749,2.24714,2.24749,4624606.0
2007-04-13 04:35:00,2.24747,2.24747,2.24734,2.24738,2282491.0
2007-04-13 04:36:00,2.24729,2.24743,2.24724,2.24743,37835425.0
2007-04-13 04:37:00,2.24745,2.24745,2.24718,2.24733,2855423.0
2007-04-13 04:38:00,2.24731,2.2474,2.24721,2.24728,10279578.0
2007-04-13 04:39:00,2.24736,2.24736,2.24715,2.24731,819395.0
2007-04-13 04:40:00,2.24723,2.24751,2.24718,2.24742,10280408.0
2007-04-13 04:41:00,2.2472,2.2473,2.24679,2.24679,8657927.0
2007-04-13 04:42:00,2.24681,2.24742,2.24681,2.24731,10717259.0
2007-04-13 04:43:00,2.24723,2.24727,2.247,2.24708,8554464.0
2007-04-13 04:44:00,2.24729,2.24746,2.24729,2.24745,831818.0
2007-04-13 04:45:00,2.2475,2.24772,2.2475,2.24772,2858872.0
2007-04-13 04:46:00,2.2478,2.2478,2.2477,2.24774,1322209.0
2007-04-13 04:47:00,2.24741,2.24756,2.24717,2.24756,16325440.0
2007-04-13 04:48:00,2.24765,2.24765,2.24747,2.24757,15347456.0
2007-04-13 04:49:00,2.24755,2.24758,2.24732,2.24758,10419096.0
2007-04-13 04:50:00,2.24778,2.24836,2.24778,2.24836,6287197.0
2007-04-13 04:51:00,2.24836,2.24869,2.24836,2.24858,11204804.0
2007-04-13 04:52:00,2.24845,2.24845,2.24809,2.24812,8886183.0
2007-04-13 04:53:00,2.24786,2.24848,2.24786,2.24831,15143593.0
2007-04-13 04:54:00,2.24849,2.24861,2.24842,2.24861,2631760.0
2007-04-13 04:55:00,2.24864,2.2489,2.24856,2.24856,4400047.0
2007-04-13 04:56:00,2.24859,2.24866,2.24813,2.24866,1621404.0
2007-04-13 04:57:00,2.24868,2.2488,2.2486,2.2486,7078291.0
2007-04-13 04:58:00,2.24854,2.24861,2.24832,2.24843,12139165.0
2007-04-13 04:59:00,2.24846,2.24868,2.24846,2.24868,730205.0
2007-04-13 05:00:00,2.2487,2.2487,2.24829,2.24847,3203716.0
2007-04-13 05:01:00,2.2485,2.2485,2.24836,2.24845,3203134.0
2007-04-13 05:02:00,2.2485,2.24861,2.2485,2.24858,2149631.0
2007-04-13 05:03:00,2.24858,2.24858,2.24824,2.24824,4504871.0
2007-04-13 05:04:00,2.24823,2.24826,2.24809,2.24809,19692998.0
2007-04-13 05:05:00,2.24802,2.24802,2.24772,2.24796,33404940.0
2007-04-13 05:06:00,2.24801,2.24819,2.24801,2.24819,4830058.0
2007-04-13 05:07:00,2.24811,2.24842,2.24811,2.24842,16020498.0
2007-04-13 05:08:00,2.24839,2.24839,2.24799,2.24799,25936024.0
2007-04-13 05:09:00,2.24801,2.24831,2.24801,2.24831,12957378.0
2007-04-13 05:10:00,2.24843,2.24843,2.24811,2.24831,13477108.0
2007-04-13 05:11:00,2.24836,2.24854,2.24834,2.24854,25753358.0
2007-04-13 05:12:00,2.24867,2.24867,2.24837,2.24844,3099047.0
2007-04-13 05:13:00,2.24847,2.24847,2.2483,2.2484,2288771.0
2007-04-13 05:14:00,2.24841,2.24852,2.24826,2.24852,8323939.0
2007-04-13 05:15:00,2.24856,2.24862,2.24854,2.24854,6143027.0
2007-04-13 05:16:00,2.24847,2.24856,2.24828,2.24844,3159659.0
2007-04-13 05:17:00,2.24855,2.24858,2.24847,2.24847,18260685.0
2007-04-13 05:18:00,2.24839,2.24841,2.24826,2.24841,36413714.0
2007-04-13 05:19:00,2.24845,2.24845,2.24802,2.24844,6020848.0
2007-04-13 05:20:00,2.24846,2.24859,2.24814,2.24814,1698010.0
2007-04-13 05:21:00,2.24843,2.24862,2.24843,2.24862,7042838.0
2007-04-13 05:22:00,2.24873,2.24902,2.24873,2.24887,24518809.0
2007-04-13 05:23:00,2.24894,2.24894,2.24879,2.24879,2043482.0
2007-04-13 05:24:00,2.24899,2.24955,2.24899,2.24955,21488407.0
2007-04-13 05:25:00,2.24953,2.24953,2.24932,2.24938,22112802.0
2007-04-13 05:26:00,2.2493,2.24945,2.2493,2.24937,2192140.0
2007-04-13 05:27:00,2.2493,2.2493,2.24918,2.24926,17538826.0
2007-04-13 05:28:00,2.24927,2.24929,2.2491,2.24914,5204435.0
2007-04-13 05:29:00,2.24922,2.24929,2.24915,2.24929,8066273.0
2007-04-13 05:30:00,2.24918,2.24918,2.24878,2.24906,1490286.0
2007-04-13 05:31:00,2.24901,2.24907,2.24895,2.24895,6177476.0
2007-04-13 05:32:00,2.24899,2.24907,2.24893,2.249,7729960.0
2007-04-13 05:33:00,2.24889,2.24889,2.24865,2.24865,2542615.0
2007-04-13 05:34:00,2.24863,2.24863,2.24842,2.24848,42036618.0
2007-04-13 05:35:00,2.24834,2.2484,2.24824,2.2484,6287211.0
2007-04-13 05:36:00,2.24841,2.24841,2.24828,2.24831,8897556.0
2007-04-13 05:37:00,2.2483,2.24842,2.24827,2.2483,11203323.0
2007-04-13 05:38:00,2.24825,2.24825,2.24798,2.24798,5082746.0
2007-04-13 05:39:00,2.24791,2.24805,2.24776,2.24796,8232549.0
2007-04-13 05:40:00,2.2481,2.24831,2.24779,2.24831,19349570.0
2007-04-13 05:41:00,2.24831,2.2487,2.24831,2.2487,6435182.0
2007-04-13 05:42:00,2.24876,2.24876,2.24852,2.24852,10586799.0
2007-04-13 05:43:00,2.24864,2.24865,2.24718,2.24859,14488217.0
2007-04-13 05:44:00,2.24869,2.24882,2.24859,2.24881,3747302.0
2007-04-13 05:45:00,2.24875,2.24875,2.24802,2.24818,4291025.0
2007-04-13 05:46:00,2.24839,2.24879,2.24839,2.24879,2658008.0
2007-04-13 05:47:00,2.24866,2.24866,2.24851,2.24855,2268668.0
2007-04-13 05:48:00,2.24861,2.24892,2.24861,2.24884,7734752.0
2007-04-13 05:50:00,2.2488,2.2488,2.24866,2.24876,5240034.0
2007-04-13 05:51:00,2.24874,2.24881,2.24874,2.24881,2480942.0
2007-04-13 05:52:00,2.24883,2.24883,2.24869,2.24878,5100190.0
2007-04-13 05:53:00,2.24874,2.24885,2.24874,2.24885,6098801.0
2007-04-13 05:54:00,2.24885,2.2489,2.24879,2.24884,10046740.0
2007-04-13 05:55:00,2.24883,2.24883,2.24863,2.24877,4825510.0
2007-04-13 05:56:00,2.2488,2.2488,2.2486,2.24863,9531086.0
2007-04-13 05:57:00,2.24869,2.24898,2.24869,2.24876,13224282.0
2007-04-13 05:58:00,2.24883,2.24896,2.24874,2.24874,1503515.0
2007-04-13 05:59:00,2.24865,2.24867,2.24844,2.24867,3568249.0
2007-04-13 06:00:00,2.24867,2.24867,2.24804,2.24841,6118240.0
2007-04-13 06:01:00,2.24843,2.24843,2.24813,2.24826,3653733.0
2007-04-13 06:02:00,2.24844,2.24871,2.24844,2.24862,4061473.0
2007-04-13 06:03:00,2.24863,2.24866,2.24832,2.24832,11281187.0
2007-04-13 06:04:00,2.24816,2.24816,2.24793,2.24795,14918144.0
2007-04-13 06:05:00,2.24788,2.24788,2.2477,2.24777,10352802.0
2007-04-13 06:06:00,2.24772,2.24803,2.24767,2.24803,5495185.0
2007-04-13 06:07:00,2.24795,2.24795,2.24744,2.24774,12259795.0
2007-04-13 06:08:00,2.24764,2.24806,2.24764,2.24806,5282472.0
2007-04-13 06:09:00,2.24805,2.24819,2.24805,2.24819,3515500.0
2007-04-13 06:10:00,2.24825,2.24827,2.24814,2.24827,1824365.0
2007-04-13 06:11:00,2.24826,2.24833,2.24819,2.24822,6056396.0
2007-04-13 06:12:00,2.24842,2.24842,2.24798,2.24798,3639078.0
2007-04-13 06:13:00,2.24773,2.24791,2.24766,2.24789,22147465.0
2007-04-13 06:14:00,2.24802,2.2482,2.24799,2.24799,7089915.0
2007-04-13 06:15:00,2.24802,2.24839,2.24802,2.24802,3817027.0
2007-04-13 06:16:00,2.24796,2.24809,2.24796,2.24805,2035301.0
2007-04-13 06:17:00,2.24806,2.24815,2.24797,2.24815,4244277.0
2007-04-13 06:18:00,2.24818,2.24828,2.24783,2.24816,7217190.0
2007-04-13 06:19:00,2.24796,2.24805,2.2479,2.24802,8097758.0
2007-04-13 06:20:00,2.2481,2.24817,2.24807,2.24811,10185137.0
2007-04-13 06:21:00,2.24837,2.24846,2.24823,2.24823,15342373.0
2007-04-13 06:22:00,2.24812,2.24824,2.24793,2.24822,14645879.0
2007-04-13 06:23:00,2.24814,2.24828,2.24813,2.24813,1697681.0
2007-04-13 06:24:00,2.24834,2.24855,2.24831,2.24831,5428738.0
2007-04-13 06:25:00,2.24836,2.24843,2.24816,2.24821,2153475.0
2007-04-13 06:26:00,2.24827,2.2484,2.24805,2.2484,12848217.0
2007-04-13 06:27:00,2.24863,2.24884,2.24863,2.24864,5892136.0
2007-04-13 06:28:00,2.24849,2.24888,2.24849,2.24888,9268070.0
2007-04-13 06:29:00,2.24876,2.24901,2.24866,2.24901,3612553.0
2007-04-13 06:30:00,2.24909,2.2492,2.24898,2.24898,12589969.0
2007-04-13 06:31:00,2.24876,2.24896,2.24867,2.24871,2523523.0
2007-04-13 06:32:00,2.24873,2.24921,2.24873,2.2489,6799455.0
2007-04-13 06:33:00,2.24886,2.24901,2.24886,2.24901,16697879.0
2007-04-13 06:34:00,2.24896,2.24896,2.24876,2.24876,6999348.0
2007-04-13 06:35:00,2.249,2.24928,2.249,2.24928,9378289.0
2007-04-13 06:36:00,2.24919,2.2492,2.24905,2.2492,923564.0
2007-04-13 06:37:00,2.24921,2.24923,2.24902,2.24923,15468506.0
2007-04-13 06:38:00,2.2493,2.2493,2.24896,2.24904,24312335.0
2007-04-13 06:39:00,2.249,2.249,2.24885,2.24894,6448246.0
2007-04-13 06:40:00,2.24896,2.24906,2.24851,2.24851,13180781.0
2007-04-13 06:41:00,2.24883,2.24889,2.24869,2.24878,1942641.0
2007-04-13 06:42:00,2.2487,2.24876,2.24855,2.24876,4720777.0
2007-04-13 06:43:00,2.24869,2.24889,2.24857,2.24857,4862815.0
2007-04-13 06:44:00,2.2485,2.2488,2.2485,2.24864,25145605.0
2007-04-13 06:45:00,2.24874,2.2489,2.24869,2.2489,20124189.0
2007-04-13 06:46:00,2.24884,2.24892,2.24863,2.24863,25657402.0
2007-04-13 06:47:00,2.24869,2.24879,2.24861,2.24879,6935416.0
2007-04-13 06:48:00,2.24872,2.24886,2.24868,2.24882,2156471.0
2007-04-13 06:49:00,2.24876,2.24876,2.24861,2.24868,1012933.0
2007-04-13 06:50:00,2.24874,2.24874,2.24832,2.24832,14284841.0
2007-04-13 06:51:00,2.24837,2.24847,2.24831,2.24841,17603307.0
2007-04-13 06:52:00,2.2484,2.2484,2.24818,2.24829,35974049.0
2007-04-13 06:53:00,2.24828,2.24831,2.24796,2.24823,4169736.0
2007-04-13 06:54:00,2.2483,2.2483,2.24821,2.24827,4055651.0
2007-04-13 06:55:00,2.24829,2.24853,2.24829,2.24853,15405125.0
2007-04-13 06:56:00,2.2486,2.24871,2.24826,2.24826,2021477.0
2007-04-13 06:57:00,2.24816,2.24833,2.24805,2.24833,11271874.0
2007-04-13 06:58:00,2.24835,2.24845,2.24826,2.24838,17506267.0
2007-04-13 06:59:00,2.24829,2.2484,2.24817,2.2484,2084898.0
2007-04-13 07:00:00,2.24841,2.24841,2.24823,2.24832,4899904.0
2007-04-13 07:01:00,2.24854,2.24871,2.24815,2.24815,2976663.0
2007-04-13 07:02:00,2.24844,2.24844,2.24835,2.24837,10847003.0
2007-04-13 07:03:00,2.24827,2.24843,2.24825,2.24838,2468065.0
2007-04-13 07:04:00,2.24863,2.24882,2.24856,2.24882,10876301.0
2007-04-13 07:05:00,2.24868,2.24868,2.24821,2.24847,3751532.0
2007-04-13 07:06:00,2.24833,2.24838,2.24818,2.24838,445430.0
2007-04-13 07:07:00,2.24849,2.24862,2.24844,2.24853,6064244.0
2007-04-13 07:08:00,2.24839,2.24848,2.24833,2.24833,5712419.0
2007-04-13 07:09:00,2.24838,2.24838,2.24823,2.24828,988783.0
2007-04-13 07:10:00,2.24841,2.24851,2.24826,2.24826,18092985.0
2007-04-13 07:11:00,2.24823,2.24823,2.24661,2.24819,27002531.0
2007-04-13 07:12:00,2.24823,2.24841,2.24823,2.24835,8596836.0
2007-04-13 07:13:00,2.2482,2.24839,2.2482,2.24837,4711916.0
2007-04-13 07:14:00,2.24837,2.24841,2.24816,2.24816,3863538.0
2007-04-13 07:15:00,2.24823,2.24823,2.24815,2.24817,11317175.0
2007-04-13 07:16:00,2.24819,2.24824,2.24793,2.24793,925638.0
2007-04-13 07:17:00,2.24785,2.24785,2.24759,2.24785,7596906.0
2007-04-13 07:18:00,2.24795,2.24813,2.24792,2.24797,20917854.0
2007-04-13 07:19:00,2.24778,2.24778,2.24744,2.24745,31574363.0
2007-04-13 07:20:00,2.24738,2.24738,2.24714,2.24728,8352881.0
2007-04-13 07:21:00,2.2474,2.24785,2.24739,2.24785,4727877.0
2007-04-13 07:22:00,2.24792,2.24819,2.24792,2.24806,15046742.0
2007-04-13 07:23:00,2.24811,2.24823,2.24793,2.24793,3706131.0
2007-04-13 07:24:00,2.24783,2.24807,2.24783,2.24807,5867877.0
2007-04-13 07:25:00,2.24814,2.24846,2.24799,2.24846,3535325.0
2007-04-13 07:26:00,2.2486,2.2486,2.2484,2.24851,10829716.0
2007-04-13 07:27:00,2.24858,2.24871,2.24858,2.24869,6025977.0
2007-04-13 07:28:00,2.24864,2.24871,2.2486,2.24862,7505369.0
2007-04-13 07:29:00,2.24841,2.24843,2.24819,2.2482,12725777.0
2007-04-13 07:30:00,2.24826,2.24844,2.24826,2.24844,10950463.0
2007-04-13 07:31:00,2.24839,2.2487,2.24832,2.2487,3768205.0
2007-04-13 07:32:00,2.24863,2.24889,2.24863,2.24889,4181787.0
2007-04-13 07:33:00,2.24886,2.24886,2.24854,2.24854,7911023.0
2007-04-13 07:34:00,2.2486,2.24905,2.2486,2.24905,3378829.0
2007-04-13 07:35:00,2.24918,2.24919,2.24906,2.24911,3227834.0
2007-04-13 07:36:00,2.24898,2.24912,2.24883,2.24912,9648413.0
2007-04-13 07:37:00,2.24914,2.24925,2.24904,2.24925,3426650.0
2007-04-13 07:38:00,2.24927,2.24944,2.24924,2.24942,7836705.0
2007-04-13 07:39:00,2.24963,2.24979,2.24962,2.2497,14394366.0
2007-04-13 07:40:00,2.2496,2.2496,2.24936,2.24937,7839244.0
2007-04-13 07:41:00,2.24936,2.24946,2.24929,2.24946,5434145.0
2007-04-13 07:42:00,2.24956,2.2501,2.24956,2.2501,5774044.0
2007-04-13 07:43:00,2.25025,2.25036,2.25025,2.25025,774326.0
2007-04-13 07:44:00,2.25019,2.2503,2.25002,2.25002,20999807.0
2007-04-13 07:45:00,2.24993,2.24996,2.24984,2.24985,5592950.0
2007-04-13 07:46:00,2.24934,2.2499,2.24934,2.24967,1339260.0
2007-04-13 07:47:00,2.24965,2.24991,2.2496,2.24991,1840800.0
2007-04-13 07:48:00,2.25001,2.25016,2.24998,2.25004,4055180.0
2007-04-13 07:49:00,2.25036,2.25036,2.25027,2.25028,9968309.0
2007-04-13 07:50:00,2.25035,2.25069,2.25035,2.25069,16095816.0
2007-04-13 07:51:00,2.25077,2.25098,2.25066,2.25066,9398761.0
2007-04-13 07:52:00,2.2506,2.2506,2.25043,2.25057,6280371.0
2007-04-13 07:53:00,2.25053,2.25057,2.25013,2.25013,10311841.0
2007-04-13 07:54:00,2.25049,2.25057,2.25037,2.25057,16905710.0
2007-04-13 07:55:00,2.25061,2.2507,2.25048,2.2507,6103810.0
2007-04-13 07:56:00,2.25066,2.25076,2.25049,2.25076,9373002.0
2007-04-13 07:57:00,2.25081,2.25093,2.25081,2.25087,15318027.0
2007-04-13 07:58:00,2.25065,2.25078,2.2505,2.25076,3687026.0
2007-04-13 07:59:00,2.25086,2.25088,2.25072,2.25077,11552353.0
2007-04-13 08:00:00,2.25076,2.25104,2.25076,2.25104,24799270.0
2007-04-13 08:01:00,2.25095,2.25109,2.25089,2.25091,4710869.0
2007-04-13 08:02:00,2.25089,2.25096,2.25067,2.25067,4776825.0
2007-04-13 08:03:00,2.25092,2.25125,2.25092,2.25125,2248952.0
2007-04-13 08:04:00,2.25117,2.25124,2.25117,2.25123,8956385.0
2007-04-13 08:05:00,2.25123,2.25124,2.25102,2.25124,2499167.0
2007-04-13 08:06:00,2.25114,2.25114,2.25052,2.25052,5273168.0
2007-04-13 08:07:00,2.25034,2.25034,2.25017,2.25017,7198612.0
2007-04-13 08:08:00,2.25016,2.25033,2.25016,2.25019,8073169.0
2007-04-13 08:09:00,2.2503,2.2503,2.25008,2.25015,4477666.0
2007-04-13 08:10:00,2.25008,2.25008,2.24954,2.24954,1252183.0
2007-04-13 08:11:00,2.24963,2.24988,2.24957,2.24988,1209565.0
2007-04-13 08:12:00,2.2498,2.24989,2.24971,2.24989,4014197.0
2007-04-13 08:13:00,2.2499,2.2499,2.24977,2.24983,17187797.0
2007-04-13 08:14:00,2.24983,2.25004,2.24983,2.2499,8961692.0
2007-04-13 08:15:00,2.25008,2.25039,2.25008,2.25039,1892553.0
2007-04-13 08:16:00,2.25035,2.2504,2.25029,2.25029,12639910.0
2007-04-13 08:17:00,2.2503,2.25037,2.25016,2.25027,8230191.0
2007-04-13 08:18:00,2.25035,2.25054,2.25032,2.25054,12710305.0
2007-04-13 08:19:00,2.25061,2.25076,2.25036,2.25067,7124557.0
2007-04-13 08:20:00,2.25093,2.25129,2.25089,2.25129,1757755.0
2007-04-13 08:21:00,2.25135,2.25153,2.25132,2.25132,2105144.0
2007-04-13 08:22:00,2.25119,2.25143,2.25113,2.25129,9183576.0
2007-04-13 08:23:00,2.25149,2.252,2.25149,2.252,1240242.0
2007-04-13 08:24:00,2.25216,2.25219,2.25188,2.25188,13281985.0
2007-04-13 08:25:00,2.25209,2.25235,2.25209,2.25218,2047896.0
2007-04-13 08:26:00,2.25242,2.25269,2.25242,2.25269,7428781.0
2007-04-13 08:27:00,2.25274,2.25288,2.25274,2.25282,2450168.0
2007-04-13 08:28:00,2.25279,2.2529,2.25258,2.25258,11669358.0
2007-04-13 08:29:00,2.25253,2.25253,2.25211,2.25226,2331900.0
2007-04-13 08:30:00,2.25242,2.25267,2.25242,2.25267,867796.0
2007-04-13 08:31:00,2.25257,2.25283,2.25257,2.25266,9405875.0
2007-04-13 08:32:00,2.25264,2.25277,2.25264,2.25265,2559363.0
2007-04-13 08:33:00,2.2527,2.25279,2.25256,2.25256,5124758.0
2007-04-13 08:34:00,2.25235,2.25241,2.25218,2.25241,6353562.0
2007-04-13 08:35:00,2.25256,2.25274,2.25256,2.25274,6752371.0
2007-04-13 08:36:00,2.25272,2.25287,2.25272,2.25277,2654069.0
2007-04-13 08:37:00,2.25271,2.25292,2.25271,2.25286,1205238.0
2007-04-13 08:38:00,2.25298,2.2532,2.25298,2.2532,2153851.0
2007-04-13 08:39:00,2.25332,2.25359,2.25313,2.25352,2161348.0
2007-04-13 08:40:00,2.25339,2.25339,2.25301,2.25301,15761833.0
2007-04-13 08:41:00,2.253,2.25306,2.25299,2.25304,880743.0
2007-04-13 08:42:00,2.25287,2.25306,2.25287,2.25297,14336766.0
2007-04-13 08:43:00,2.25282,2.25282,2.25253,2.25253,34329069.0
2007-04-13 08:44:00,2.25256,2.25297,2.25256,2.25297,2150860.0
2007-04-13 08:45:00,2.25299,2.25336,2.25288,2.25336,1103855.0
2007-04-13 08:46:00,2.25341,2.25409,2.25341,2.25409,3273267.0
2007-04-13 08:47:00,2.25408,2.25408,2.25373,2.25373,8722614.0
2007-04-13 08:48:00,2.25365,2.25376,2.2535,2.2535,9680440.0
2007-04-13 08:49:00,2.25353,2.25359,2.25308,2.25308,656915.0
2007-04-13 08:50:00,2.25298,2.25304,2.25282,2.25304,14049886.0
2007-04-13 08:51:00,2.25295,2.25295,2.25283,2.25283,2376504.0
2007-04-13 08:52:00,2.25284,2.25295,2.25284,2.25295,967969.0
2007-04-13 08:53:00,2.25305,2.25351,2.25305,2.25351,1067272.0
2007-04-13 08:54:00,2.25361,2.25361,2.25331,2.25331,11286686.0
2007-04-13 08:55:00,2.25328,2.25342,2.25323,2.25342,3610805.0
2007-04-13 08:56:00,2.25319,2.25321,2.25257,2.25257,29104681.0
2007-04-13 08:57:00,2.25234,2.25235,2.25218,2.25235,12268829.0
2007-04-13 08:58:00,2.25244,2.25264,2.25244,2.25257,17005344.0
2007-04-13 08:59:00,2.25259,2.25259,2.25237,2.25237,5809310.0
2007-04-13 09:00:00,2.25229,2.25229,2.25184,2.25189,12309502.0
2007-04-13 09:01:00,2.25213,2.25273,2.25213,2.25273,7051735.0
2007-04-13 09:02:00,2.25284,2.25285,2.25267,2.25279,7352930.0
2007-04-13 09:03:00,2.25275,2.25278,2.25254,2.25278,1671530.0
2007-04-13 09:04:00,2.25276,2.25299,2.25276,2.25286,17078454.0
2007-04-13 09:05:00,2.25311,2.25315,2.2531,2.25314,7207059.0
2007-04-13 09:06:00,2.25317,2.25324,2.25312,2.25317,3753500.0
2007-04-13 09:07:00,2.25309,2.25329,2.25309,2.25321,1663408.0
2007-04-13 09:08:00,2.25315,2.25324,2.25285,2.25308,3047763.0
2007-04-13 09:09:00,2.2532,2.25335,2.25291,2.25335,1274300.0
2007-04-13 09:10:00,2.25332,2.25366,2.25332,2.25366,2093019.0
2007-04-13 09:11:00,2.25371,2.2538,2.2536,2.2536,3192719.0
2007-04-13 09:12:00,2.25353,2.25355,2.25343,2.25348,3234001.0
2007-04-13 09:13:00,2.25345,2.25345,2.25304,2.25338,2486925.0
2007-04-13 09:14:00,2.2532,2.25337,2.25296,2.25296,18102266.0
2007-04-13 09:15:00,2.25294,2.25319,2.25282,2.25319,4654726.0
2007-04-13 09:16:00,2.25326,2.25347,2.25326,2.25347,1059889.0
2007-04-13 09:17:00,2.25358,2.25358,2.25319,2.25342,7662369.0
2007-04-13 09:18:00,2.25363,2.254,2.25363,2.25395,2048094.0
2007-04-13 09:19:00,2.25398,2.25426,2.25398,2.25404,77356004.0
2007-04-13 09:20:00,2.25397,2.25397,2.25364,2.25364,714039.0
2007-04-13 09:21:00,2.25349,2.25349,2.25308,2.25308,1439154.0
2007-04-13 09:22:00,2.25313,2.25337,2.25289,2.25337,25700694.0
2007-04-13 09:23:00,2.25326,2.25337,2.25317,2.25317,8928894.0
2007-04-13 09:24:00,2.25312,2.25333,2.25309,2.25333,7445539.0
2007-04-13 09:25:00,2.25331,2.25345,2.25331,2.25343,5960447.0
2007-04-13 09:26:00,2.25335,2.25335,2.25293,2.25293,11303069.0
2007-04-13 09:27:00,2.25288,2.25297,2.25268,2.25272,1814573.0
2007-04-13 09:28:00,2.25259,2.25298,2.25259,2.25284,7131827.0
2007-04-13 09:29:00,2.25292,2.25327,2.25292,2.25327,1266551.0
2007-04-13 09:30:00,2.25328,2.25328,2.25291,2.25318,3105972.0
2007-04-13 09:31:00,2.25326,2.25338,2.25324,2.25338,12391885.0
2007-04-13 09:32:00,2.25315,2.25332,2.25194,2.25194,5866125.0
2007-04-13 09:33:00,2.25343,2.25355,2.25341,2.25352,2252709.0
2007-04-13 09:34:00,2.25344,2.25355,2.2534,2.25343,4954630.0
2007-04-13 09:35:00,2.2533,2.2533,2.25307,2.25307,1092853.0
2007-04-13 09:36:00,2.25308,2.25308,2.25265,2.2529,4400240.0
2007-04-13 09:37:00,2.2529,2.25314,2.2529,2.25301,1025112.0
2007-04-13 09:38:00,2.25287,2.25305,2.25287,2.25305,6967645.0
2007-04-13 09:39:00,2.2531,2.25318,2.25304,2.2531,29719309.0
2007-04-13 09:40:00,2.25308,2.25324,2.25308,2.25318,2264532.0
2007-04-13 09:41:00,2.25309,2.25311,2.25287,2.25311,1902309.0
2007-04-13 09:42:00,2.25307,2.25312,2.25298,2.25312,8762437.0
2007-04-13 09:43:00,2.25319,2.2533,2.25319,2.25325,2095240.0
2007-04-13 09:44:00,2.25312,2.25317,2.25301,2.25301,2886155.0
2007-04-13 09:45:00,2.2531,2.25315,2.25306,2.25311,3594432.0
2007-04-13 09:46:00,2.25306,2.25306,2.25272,2.25284,1673041.0
2007-04-13 09:47:00,2.25291,2.25299,2.25268,2.25268,26470699.0
2007-04-13 09:48:00,2.25256,2.25256,2.25206,2.25206,5941884.0
2007-04-13 09:49:00,2.252,2.25292,2.252,2.25292,5986073.0
2007-04-13 09:50:00,2.25287,2.25305,2.25281,2.25305,11717744.0
2007-04-13 09:51:00,2.25286,2.25299,2.25279,2.25279,14249931.0
2007-04-13 09:52:00,2.25274,2.25279,2.25265,2.25271,3482760.0
2007-04-13 09:53:00,2.25276,2.25283,2.25264,2.25281,4327259.0
2007-04-13 09:54:00,2.25288,2.253,2.25288,2.2529,467298.0
2007-04-13 09:55:00,2.25299,2.25317,2.25299,2.25317,17071045.0
2007-04-13 09:56:00,2.25316,2.25332,2.25306,2.25313,5286729.0
2007-04-13 09:57:00,2.25303,2.25306,2.25284,2.25302,798455.0
2007-04-13 09:58:00,2.25296,2.25296,2.25265,2.25265,4025758.0
2007-04-13 09:59:00,2.25248,2.25257,2.25239,2.25257,5409690.0
2007-04-13 10:00:00,2.25248,2.25256,2.25224,2.25224,1869738.0
2007-04-13 10:01:00,2.25211,2.25211,2.2518,2.2518,3979332.0
2007-04-13 10:02:00,2.25182,2.25214,2.25182,2.25214,3984519.0
2007-04-13 10:03:00,2.25208,2.25208,2.25167,2.25191,6549035.0
2007-04-13 10:04:00,2.25193,2.25211,2.25193,2.25211,3084517.0
2007-04-13 10:05:00,2.25209,2.25232,2.25209,2.25232,7676273.0
2007-04-13 10:06:00,2.25236,2.25261,2.25232,2.25261,6495932.0
2007-04-13 10:07:00,2.25264,2.25282,2.25257,2.25282,2753303.0
2007-04-13 10:08:00,2.25285,2.25314,2.25254,2.25308,19791456.0
2007-04-13 10:09:00,2.25321,2.25342,2.25321,2.25328,1320003.0
2007-04-13 10:10:00,2.25327,2.2534,2.25327,2.25338,9512090.0
2007-04-13 10:11:00,2.25336,2.25349,2.25331,2.25331,12001138.0
2007-04-13 10:12:00,2.25331,2.25337,2.25322,2.25334,14725751.0
2007-04-13 10:13:00,2.25333,2.25337,2.25329,2.25329,3481016.0
2007-04-13 10:14:00,2.25324,2.25337,2.25324,2.25337,8386763.0
2007-04-13 10:15:00,2.25326,2.25342,2.25319,2.25332,12193197.0
2007-04-13 10:16:00,2.25336,2.25363,2.25336,2.25363,28197740.0
2007-04-13 10:17:00,2.25364,2.25373,2.25364,2.25373,6694266.0
2007-04-13 10:18:00,2.2537,2.25422,2.25368,2.25422,8867016.0
2007-04-13 10:19:00,2.25433,2.25461,2.25433,2.25461,9001485.0
2007-04-13 10:20:00,2.2546,2.2547,2.25455,2.25462,6072453.0
2007-04-13 10:21:00,2.25461,2.25471,2.25458,2.25466,473467.0
2007-04-13 10:22:00,2.2546,2.2546,2.2544,2.25454,3891724.0
2007-04-13 10:23:00,2.25448,2.25449,2.25439,2.25439,3689621.0
2007-04-13 10:24:00,2.25438,2.25438,2.25411,2.25418,876403.0
2007-04-13 10:25:00,2.25421,2.2543,2.2539,2.2539,2094332.0
2007-04-13 10:26:00,2.25392,2.25412,2.25392,2.25402,2397599.0
2007-04-13 10:27:00,2.25408,2.25427,2.25404,2.25427,12389488.0
2007-04-13 10:28:00,2.25426,2.25441,2.25419,2.25441,6796372.0
2007-04-13 10:29:00,2.25444,2.2546,2.25423,2.25423,12804990.0
2007-04-13 10:30:00,2.25407,2.25414,2.25388,2.25414,1294722.0
2007-04-13 10:31:00,2.25424,2.25442,2.25424,2.2544,9246285.0
2007-04-13 10:32:00,2.25436,2.25436,2.25415,2.25415,3093908.0
2007-04-13 10:33:00,2.25406,2.25409,2.25391,2.25409,2166649.0
2007-04-13 10:34:00,2.25411,2.25411,2.25342,2.25342,902609.0
2007-04-13 10:35:00,2.25329,2.25343,2.25326,2.25342,2539811.0
2007-04-13 10:36:00,2.25348,2.25348,2.25331,2.25348,19348616.0
2007-04-13 10:37:00,2.25358,2.25361,2.25347,2.2535,3088184.0
2007-04-13 10:38:00,2.25366,2.25367,2.25354,2.25367,5498319.0
2007-04-13 10:39:00,2.25359,2.2537,2.25354,2.25362,7797499.0
2007-04-13 10:40:00,2.25357,2.25357,2.25339,2.25346,8190387.0
2007-04-13 10:41:00,2.25345,2.25345,2.2532,2.2532,2382422.0
2007-04-13 10:42:00,2.25328,2.25335,2.25316,2.25335,5338153.0
2007-04-13 10:43:00,2.25346,2.25351,2.25338,2.25348,3185894.0
2007-04-13 10:44:00,2.25348,2.25348,2.2531,2.2531,28638096.0
2007-04-13 10:45:00,2.25306,2.25306,2.25286,2.25299,3967182.0
2007-04-13 10:46:00,2.25287,2.25307,2.25287,2.25307,11766301.0
2007-04-13 10:47:00,2.25312,2.25318,2.25297,2.25314,1471466.0
2007-04-13 10:48:00,2.25323,2.25332,2.25317,2.25317,19123944.0
2007-04-13 10:49:00,2.25304,2.25304,2.25276,2.25276,2667486.0
2007-04-13 10:50:00,2.25285,2.25304,2.25283,2.25283,1459593.0
2007-04-13 10:51:00,2.25274,2.25274,2.25233,2.25235,6178659.0
2007-04-13 10:52:00,2.25248,2.2527,2.25248,2.2527,2379869.0
2007-04-13 10:53:00,2.25268,2.25284,2.25266,2.25284,856897.0
2007-04-13 10:54:00,2.25291,2.2533,2.25291,2.25304,11225498.0
2007-04-13 10:55:00,2.25303,2.25303,2.25291,2.25291,9859470.0
2007-04-13 10:56:00,2.25288,2.25292,2.2528,2.2529,14857532.0
2007-04-13 10:57:00,2.25288,2.25297,2.25282,2.25282,3784842.0
2007-04-13 10:58:00,2.25275,2.25275,2.2512,2.25239,4465809.0
2007-04-13 10:59:00,2.25245,2.25245,2.25202,2.25202,1994447.0
2007-04-13 11:00:00,2.25202,2.25205,2.25189,2.25201,2166982.0
2007-04-13 11:01:00,2.25204,2.25235,2.25204,2.2523,3713844.0
2007-04-13 11:02:00,2.2525,2.25271,2.25241,2.25271,1426169.0
2007-04-13 11:03:00,2.25275,2.25291,2.25275,2.2529,5365202.0
2007-04-13 11:04:00,2.2529,2.2529,2.25265,2.25273,23457093.0
2007-04-13 11:05:00,2.25269,2.25269,2.2525,2.25254,2362105.0
2007-04-13 11:06:00,2.25243,2.25246,2.25235,2.25235,7072259.0
2007-04-13 11:07:00,2.25233,2.25233,2.25192,2.25232,7520988.0
2007-04-13 11:08:00,2.25221,2.25221,2.25195,2.25195,8151331.0
2007-04-13 11:09:00,2.25188,2.25201,2.2518,2.25197,11591570.0
2007-04-13 11:10:00,2.25181,2.25184,2.25153,2.25153,11531886.0
2007-04-13 11:11:00,2.25145,2.25153,2.25132,2.25153,2230968.0
2007-04-13 11:12:00,2.25171,2.25198,2.25171,2.25198,3051022.0
2007-04-13 11:13:00,2.25192,2.25222,2.25186,2.25222,6209269.0
2007-04-13 11:14:00,2.2522,2.25243,2.2522,2.25243,5216312.0
2007-04-13 11:15:00,2.25249,2.25249,2.25239,2.25242,3701660.0
2007-04-13 11:16:00,2.25239,2.25239,2.25199,2.25199,800776.0
2007-04-13 11:17:00,2.25191,2.252,2.25186,2.252,3381381.0
2007-04-13 11:18:00,2.25207,2.2522,2.25206,2.25216,2634601.0
2007-04-13 11:19:00,2.2522,2.25225,2.25217,2.25218,3140320.0
2007-04-13 11:20:00,2.25211,2.25239,2.25211,2.25212,1011578.0
2007-04-13 11:21:00,2.25195,2.25195,2.25142,2.25142,8538474.0
2007-04-13 11:22:00,2.25094,2.25147,2.25094,2.25135,13813056.0
2007-04-13 11:23:00,2.25134,2.25134,2.25107,2.25107,1451563.0
2007-04-13 11:24:00,2.25116,2.25127,2.25105,2.25127,3186351.0
2007-04-13 11:25:00,2.2512,2.2512,2.25069,2.25069,1793926.0
2007-04-13 11:26:00,2.25095,2.25097,2.25066,2.25095,10881209.0
2007-04-13 11:27:00,2.25098,2.25098,2.25062,2.25062,4835461.0
2007-04-13 11:28:00,2.25071,2.25094,2.25066,2.25094,26244986.0
2007-04-13 11:29:00,2.25098,2.25108,2.25098,2.25105,3417938.0
2007-04-13 11:30:00,2.25105,2.25105,2.25098,2.25103,7407472.0
2007-04-13 11:31:00,2.25103,2.25105,2.25086,2.25105,18992636.0
2007-04-13 11:32:00,2.25111,2.2512,2.25097,2.25104,19235248.0
2007-04-13 11:33:00,2.25114,2.25152,2.25114,2.25152,3550857.0
2007-04-13 11:34:00,2.25172,2.25192,2.25172,2.25192,10195026.0
2007-04-13 11:35:00,2.25195,2.25214,2.25192,2.25214,581580.0
2007-04-13 11:36:00,2.25206,2.25212,2.25167,2.25212,7987271.0
2007-04-13 11:37:00,2.25214,2.25228,2.25214,2.25227,5924858.0
2007-04-13 11:38:00,2.2522,2.25226,2.25206,2.25209,5283392.0
2007-04-13 11:39:00,2.25215,2.25219,2.25213,2.25218,4943109.0
2007-04-13 11:40:00,2.25203,2.25215,2.25201,2.25207,3535774.0
2007-04-13 11:41:00,2.25191,2.25191,2.25171,2.25174,5930293.0
2007-04-13 11:42:00,2.25179,2.25188,2.25159,2.25175,6527936.0
2007-04-13 11:43:00,2.25196,2.25203,2.25181,2.25181,11035383.0
2007-04-13 11:44:00,2.25181,2.25191,2.25159,2.25177,11717566.0
2007-04-13 11:45:00,2.25187,2.25187,2.25143,2.25143,520610.0
2007-04-13 11:46:00,2.25125,2.25125,2.25107,2.25107,4870952.0
2007-04-13 11:47:00,2.25091,2.2511,2.25091,2.2511,5659429.0
2007-04-13 11:48:00,2.25105,2.25106,2.25096,2.25096,3067819.0
2007-04-13 11:49:00,2.25096,2.25096,2.25072,2.25072,20783212.0
2007-04-13 11:50:00,2.25065,2.25065,2.25032,2.25032,9472681.0
2007-04-13 11:51:00,2.25049,2.25056,2.25038,2.25049,2500307.0
2007-04-13 11:52:00,2.25049,2.25055,2.25038,2.25055,5562509.0
2007-04-13 11:53:00,2.25039,2.25044,2.25015,2.25015,2897055.0
2007-04-13 11:54:00,2.25029,2.25049,2.25029,2.25048,5744514.0
2007-04-13 11:55:00,2.25034,2.25055,2.2502,2.2502,3532583.0
2007-04-13 11:56:00,2.25007,2.25009,2.24986,2.24986,5006065.0
2007-04-13 11:57:00,2.24998,2.25041,2.24998,2.25041,14504481.0
2007-04-13 11:58:00,2.25021,2.25025,2.24972,2.24972,6535073.0
2007-04-13 11:59:00,2.25017,2.2507,2.25017,2.25063,1188528.0
2007-04-13 12:00:00,2.25072,2.25098,2.25072,2.25083,2390887.0
2007-04-13 12:01:00,2.25073,2.25073,2.25045,2.25049,5262836.0
2007-04-13 12:02:00,2.25063,2.25099,2.25059,2.25099,3305385.0
2007-04-13 12:03:00,2.25109,2.2512,2.25109,2.25114,14249771.0
2007-04-13 12:04:00,2.25123,2.25135,2.25112,2.25112,2845080.0
2007-04-13 12:05:00,2.25125,2.25126,2.2508,2.2512,6577572.0
2007-04-13 12:06:00,2.25116,2.25116,2.25069,2.25069,6511166.0
2007-04-13 12:07:00,2.25077,2.2509,2.25069,2.25069,10631543.0
2007-04-13 12:08:00,2.25069,2.25069,2.25028,2.25058,1116510.0
2007-04-13 12:09:00,2.25042,2.25042,2.25003,2.25008,4177978.0
2007-04-13 12:10:00,2.2502,2.2502,2.24995,2.24995,1077324.0
2007-04-13 12:11:00,2.24986,2.24999,2.24946,2.2498,5360397.0
2007-04-13 12:12:00,2.24994,2.25031,2.24979,2.25031,4029211.0
2007-04-13 12:13:00,2.25034,2.25049,2.25034,2.25043,3430438.0
2007-04-13 12:14:00,2.25056,2.25088,2.25054,2.25088,5609683.0
2007-04-13 12:15:00,2.25095,2.25134,2.25095,2.25134,1628163.0
2007-04-13 12:16:00,2.2514,2.2516,2.2514,2.2516,2994891.0
2007-04-13 12:17:00,2.25153,2.25153,2.25119,2.25119,5447844.0
2007-04-13 12:18:00,2.25109,2.25111,2.25094,2.25102,8160411.0
2007-04-13 12:19:00,2.25105,2.25137,2.25105,2.25137,1162105.0
2007-04-13 12:20:00,2.25139,2.25144,2.2512,2.25121,8678134.0
2007-04-13 12:21:00,2.25108,2.25109,2.25095,2.25104,1003554.0
2007-04-13 12:22:00,2.25097,2.25105,2.25093,2.25093,10057283.0
2007-04-13 12:23:00,2.25096,2.25097,2.25076,2.25085,37795753.0
2007-04-13 12:24:00,2.25101,2.25101,2.25086,2.25096,22025982.0
2007-04-13 12:25:00,2.25094,2.25123,2.25078,2.25123,7616848.0
2007-04-13 12:26:00,2.25137,2.25153,2.25137,2.25147,6697421.0
2007-04-13 12:27:00,2.25137,2.25163,2.25137,2.25147,12390240.0
2007-04-13 12:28:00,2.25149,2.25162,2.25145,2.25162,1749709.0
2007-04-13 12:29:00,2.25169,2.25217,2.25169,2.25217,4905801.0
2007-04-13 12:30:00,2.25218,2.25231,2.25202,2.25221,4863534.0
2007-04-13 12:31:00,2.25243,2.25245,2.25223,2.25245,498591.0
2007-04-13 12:32:00,2.25208,2.25252,2.25208,2.25231,9273160.0
2007-04-13 12:33:00,2.25204,2.25221,2.25204,2.25221,22123341.0
2007-04-13 12:34:00,2.25226,2.25235,2.25218,2.25231,856763.0
2007-04-13 12:35:00,2.25225,2.25225,2.25186,2.25193,3345396.0
2007-04-13 12:36:00,2.25187,2.25187,2.25166,2.25174,2876242.0
2007-04-13 12:37:00,2.25175,2.25181,2.25171,2.25177,3576395.0
2007-04-13 12:38:00,2.25175,2.2518,2.25135,2.25164,13248163.0
2007-04-13 12:39:00,2.25157,2.25157,2.25109,2.25109,27208526.0
2007-04-13 12:40:00,2.25115,2.25129,2.25106,2.25129,10453941.0
2007-04-13 12:41:00,2.25126,2.25129,2.25107,2.2512,1644911.0
2007-04-13 12:42:00,2.25121,2.25121,2.25098,2.25109,7809698.0
2007-04-13 12:43:00,2.25107,2.25107,2.25097,2.25104,3414060.0
2007-04-13 12:44:00,2.25107,2.25153,2.25107,2.25153,28961970.0
2007-04-13 12:45:00,2.25156,2.2517,2.25155,2.25168,3901466.0
2007-04-13 12:46:00,2.25159,2.25167,2.2515,2.25167,2749778.0
2007-04-13 12:47:00,2.25164,2.25177,2.25144,2.25153,1567707.0
2007-04-13 12:48:00,2.25153,2.25153,2.25123,2.25123,9575451.0
2007-04-13 12:49:00,2.25123,2.25123,2.25095,2.25101,1299083.0
2007-04-13 12:50:00,2.25098,2.25098,2.2507,2.2507,5032234.0
2007-04-13 12:51:00,2.25077,2.25077,2.25046,2.2505,4050948.0
2007-04-13 12:52:00,2.25044,2.25082,2.25044,2.25062,25648976.0
2007-04-13 12:53:00,2.25061,2.2509,2.25061,2.25083,1326426.0
2007-04-13 12:54:00,2.25077,2.25078,2.25043,2.25043,7534772.0
2007-04-13 12:55:00,2.25071,2.25078,2.25058,2.25058,3341276.0
2007-04-13 12:56:00,2.24935,2.25123,2.24935,2.25113,9691675.0
2007-04-13 12:57:00,2.25113,2.25113,2.25086,2.25086,7984677.0
2007-04-13 12:58:00,2.25084,2.25088,2.25059,2.25059,18938634.0
2007-04-13 12:59:00,2.25042,2.25103,2.25042,2.25088,27987301.0
2007-04-13 13:00:00,2.25096,2.25137,2.25096,2.25137,2602726.0
2007-04-13 13:01:00,2.25146,2.2515,2.25135,2.25135,2936856.0
2007-04-13 13:02:00,2.25144,2.2515,2.25109,2.2515,15544082.0
2007-04-13 13:03:00,2.25168,2.25253,2.25168,2.25253,22860413.0
2007-04-13 13:04:00,2.25245,2.25245,2.25228,2.25228,2875569.0
2007-04-13 13:05:00,2.25237,2.25243,2.25206,2.25206,12884296.0
2007-04-13 13:06:00,2.25199,2.25202,2.25188,2.25188,12374129.0
2007-04-13 13:07:00,2.25177,2.25181,2.25171,2.25171,548902.0
2007-04-13 13:08:00,2.25166,2.25186,2.25152,2.25186,5639005.0
2007-04-13 13:09:00,2.25184,2.25184,2.25151,2.25183,9510605.0
2007-04-13 13:10:00,2.25204,2.25225,2.25204,2.25225,322572.0
2007-04-13 13:11:00,2.25235,2.2526,2.25233,2.25237,11704563.0
2007-04-13 13:12:00,2.25242,2.25242,2.25215,2.25218,7572816.0
2007-04-13 13:13:00,2.25215,2.25215,2.25182,2.25182,555642.0
2007-04-13 13:14:00,2.25194,2.25194,2.25166,2.25166,19495309.0
2007-04-13 13:15:00,2.25151,2.25156,2.25138,2.25138,2792378.0
2007-04-13 13:16:00,2.25129,2.25129,2.2509,2.2509,7545312.0
2007-04-13 13:17:00,2.25077,2.25079,2.25051,2.25079,3869006.0
2007-04-13 13:18:00,2.25066,2.25085,2.25066,2.25077,13673184.0
2007-04-13 13:19:00,2.25077,2.25084,2.25061,2.25084,1642931.0
2007-04-13 13:20:00,2.25089,2.25127,2.25089,2.25126,6263022.0
2007-04-13 13:21:00,2.25108,2.25108,2.25076,2.25079,46847944.0
2007-04-13 13:22:00,2.25089,2.25089,2.25068,2.25078,3833408.0
2007-04-13 13:23:00,2.25079,2.25093,2.25075,2.25075,1330579.0
2007-04-13 13:24:00,2.25078,2.25095,2.2507,2.25095,7061071.0
2007-04-13 13:25:00,2.25109,2.2515,2.25109,2.2515,5091208.0
2007-04-13 13:26:00,2.25165,2.25197,2.25164,2.25197,9022383.0
2007-04-13 13:27:00,2.25207,2.25213,2.25187,2.25193,929409.0
2007-04-13 13:28:00,2.25193,2.25201,2.25184,2.25189,1802300.0
2007-04-13 13:29:00,2.25193,2.25216,2.25193,2.25216,11146781.0
2007-04-13 13:30:00,2.25215,2.25215,2.25195,2.252,3674488.0
2007-04-13 13:31:00,2.25192,2.2521,2.25192,2.25194,1207599.0
2007-04-13 13:32:00,2.25197,2.25208,2.25188,2.25188,3957244.0
2007-04-13 13:33:00,2.2521,2.2521,2.25192,2.25203,2030280.0
2007-04-13 13:34:00,2.25201,2.25201,2.25167,2.25167,791076.0
2007-04-13 13:35:00,2.2516,2.2518,2.25149,2.25171,13399063.0
2007-04-13 13:36:00,2.25178,2.25178,2.25166,2.25166,7308891.0
2007-04-13 13:37:00,2.25157,2.25173,2.25143,2.25173,954824.0
2007-04-13 13:38:00,2.25166,2.25225,2.25166,2.25225,7012368.0
2007-04-13 13:39:00,2.25229,2.25249,2.25218,2.25249,13858099.0
2007-04-13 13:40:00,2.25249,2.25272,2.25243,2.25272,14523999.0
2007-04-13 13:41:00,2.25271,2.25323,2.25271,2.25323,4445684.0
2007-04-13 13:42:00,2.25335,2.25377,2.25335,2.25377,3921118.0
2007-04-13 13:43:00,2.25374,2.25379,2.25364,2.25373,4200647.0
2007-04-13 13:44:00,2.25363,2.25363,2.25339,2.25339,3729614.0
2007-04-13 13:45:00,2.25334,2.25334,2.25318,2.25324,2352862.0
2007-04-13 13:46:00,2.25318,2.25399,2.25318,2.25399,18533028.0
2007-04-13 13:47:00,2.254,2.25402,2.25391,2.25398,13845413.0
2007-04-13 13:48:00,2.25395,2.25421,2.25389,2.25421,2830162.0
2007-04-13 13:49:00,2.25427,2.2544,2.25427,2.25429,20174823.0
2007-04-13 13:50:00,2.25439,2.25464,2.25439,2.25464,1541744.0
2007-04-13 13:51:00,2.25322,2.25516,2.25322,2.25516,656908.0
2007-04-13 13:52:00,2.25516,2.2552,2.25511,2.25519,8592846.0
2007-04-13 13:53:00,2.25509,2.25509,2.25494,2.25494,1840439.0
2007-04-13 13:54:00,2.25485,2.25512,2.25485,2.25486,34502675.0
2007-04-13 13:55:00,2.25497,2.25499,2.25467,2.25467,2248928.0
2007-04-13 13:56:00,2.25462,2.25486,2.25441,2.25441,4932738.0
2007-04-13 13:57:00,2.25456,2.25472,2.25449,2.25449,12658635.0
2007-04-13 13:58:00,2.25456,2.25456,2.25438,2.25456,6345249.0
2007-04-13 13:59:00,2.25462,2.25469,2.25459,2.25469,192855.0
2007-04-13 14:00:00,2.25475,2.25497,2.25475,2.25497,17082255.0
2007-04-13 14:01:00,2.25499,2.25501,2.25468,2.25468,7491489.0
2007-04-13 14:02:00,2.25476,2.2548,2.25469,2.2548,6536341.0
2007-04-13 14:03:00,2.25466,2.25477,2.25464,2.25464,2504378.0
2007-04-13 14:04:00,2.25466,2.25501,2.25466,2.25501,2142872.0
2007-04-13 14:05:00,2.25497,2.25497,2.25484,2.25491,3629197.0
2007-04-13 14:06:00,2.25478,2.2549,2.25473,2.25473,18408030.0
2007-04-13 14:07:00,2.25471,2.25488,2.25471,2.25488,16920112.0
2007-04-13 14:08:00,2.2549,2.25499,2.25484,2.2549,2340661.0
2007-04-13 14:09:00,2.25497,2.25497,2.25475,2.25475,4164300.0
2007-04-13 14:10:00,2.25469,2.25485,2.25469,2.25482,6930602.0
2007-04-13 14:11:00,2.25485,2.25489,2.25474,2.2548,4907298.0
2007-04-13 14:12:00,2.25474,2.25474,2.25453,2.25453,1439851.0
2007-04-13 14:13:00,2.25448,2.25453,2.25433,2.25433,4416966.0
2007-04-13 14:14:00,2.2543,2.2543,2.25368,2.25368,18511668.0
2007-04-13 14:15:00,2.2537,2.2537,2.2529,2.2529,3739869.0
2007-04-13 14:16:00,2.25298,2.25317,2.25295,2.25307,5493262.0
2007-04-13 14:17:00,2.25312,2.25312,2.25281,2.25281,12100002.0
2007-04-13 14:18:00,2.25283,2.25303,2.25277,2.25303,448212.0
2007-04-13 14:19:00,2.25302,2.25318,2.25301,2.25318,2565040.0
2007-04-13 14:20:00,2.25334,2.25356,2.25334,2.25356,2223023.0
2007-04-13 14:21:00,2.25357,2.25379,2.25357,2.25379,12713719.0
2007-04-13 14:22:00,2.25377,2.25411,2.25377,2.25411,14432423.0
2007-04-13 14:23:00,2.25407,2.2543,2.25407,2.2543,1157665.0
2007-04-13 14:24:00,2.25434,2.25453,2.25421,2.25453,8241333.0
2007-04-13 14:25:00,2.25446,2.25479,2.25446,2.25475,2561919.0
2007-04-13 14:26:00,2.25479,2.2551,2.25479,2.255,14551948.0
2007-04-13 14:27:00,2.25494,2.25494,2.25455,2.25466,5341580.0
2007-04-13 14:28:00,2.25462,2.25485,2.25462,2.25473,5078173.0
2007-04-13 14:29:00,2.25458,2.25458,2.2542,2.2542,1773242.0
2007-04-13 14:30:00,2.25419,2.25486,2.25419,2.25486,13474747.0
2007-04-13 14:31:00,2.25501,2.25544,2.25495,2.25544,673616.0
2007-04-13 14:32:00,2.25567,2.25597,2.25567,2.25582,6054157.0
2007-04-13 14:33:00,2.25591,2.25591,2.25542,2.25542,3901461.0
2007-04-13 14:34:00,2.25519,2.25521,2.2551,2.25521,2717157.0
2007-04-13 14:35:00,2.25506,2.25509,2.25461,2.25461,12874683.0
2007-04-13 14:36:00,2.2546,2.2546,2.25411,2.25458,12022869.0
2007-04-13 14:37:00,2.2546,2.2546,2.25435,2.25441,829902.0
2007-04-13 14:38:00,2.25442,2.2546,2.25439,2.2546,5340835.0
2007-04-13 14:39:00,2.25461,2.25467,2.2544,2.2544,378882.0
2007-04-13 14:40:00,2.25457,2.2548,2.25457,2.2548,3866510.0
2007-04-13 14:41:00,2.25486,2.25486,2.25453,2.25459,1762127.0
2007-04-13 14:42:00,2.25472,2.25485,2.25455,2.2546,7476297.0
2007-04-13 14:43:00,2.25467,2.25525,2.25467,2.25525,816702.0
2007-04-13 14:44:00,2.25529,2.25558,2.25505,2.25532,14295719.0
2007-04-13 14:45:00,2.25518,2.25544,2.25518,2.2553,9198010.0
2007-04-13 14:46:00,2.25531,2.25537,2.25515,2.25521,3544946.0
2007-04-13 14:47:00,2.2552,2.25521,2.255,2.255,8238101.0
2007-04-13 14:48:00,2.25496,2.25496,2.25453,2.25483,5229265.0
2007-04-13 14:49:00,2.25469,2.25489,2.25469,2.25489,1837391.0
2007-04-13 14:50:00,2.25509,2.25554,2.25509,2.25542,16984798.0
2007-04-13 14:51:00,2.25562,2.25578,2.25551,2.25571,575015.0
2007-04-13 14:52:00,2.25561,2.25569,2.25559,2.25559,659291.0
2007-04-13 14:53:00,2.25565,2.25569,2.25552,2.25565,4771616.0
2007-04-13 14:54:00,2.25575,2.2559,2.25571,2.2559,1194856.0
2007-04-13 14:55:00,2.25585,2.25599,2.2558,2.2558,1770063.0
2007-04-13 14:56:00,2.25562,2.25562,2.25403,2.25497,4059808.0
2007-04-13 14:57:00,2.25498,2.25567,2.25498,2.25567,11697680.0
2007-04-13 14:58:00,2.25575,2.25587,2.25572,2.25575,12686461.0
2007-04-13 14:59:00,2.25586,2.25628,2.25586,2.25628,4022148.0
2007-04-13 15:00:00,2.25627,2.25627,2.25617,2.25626,1441964.0
2007-04-13 15:01:00,2.25622,2.25622,2.25585,2.25586,1331773.0
2007-04-13 15:02:00,2.25587,2.25599,2.25587,2.25587,15894880.0
2007-04-13 15:03:00,2.25593,2.25602,2.25592,2.25599,1496437.0
2007-04-13 15:04:00,2.256,2.256,2.25593,2.25594,12936454.0
2007-04-13 15:05:00,2.25594,2.25594,2.25573,2.25573,4657662.0
2007-04-13 15:06:00,2.25577,2.25591,2.25577,2.25591,5193794.0
2007-04-13 15:07:00,2.25592,2.25601,2.25588,2.25593,5136369.0
2007-04-13 15:08:00,2.25586,2.25586,2.25561,2.25564,23935516.0
2007-04-13 15:09:00,2.25554,2.25577,2.25554,2.25571,4971543.0
2007-04-13 15:10:00,2.25579,2.2558,2.25566,2.25577,1473658.0
2007-04-13 15:11:00,2.2558,2.25632,2.2558,2.25632,19136505.0
2007-04-13 15:12:00,2.25627,2.25629,2.25603,2.2561,1377571.0
2007-04-13 15:13:00,2.25606,2.25607,2.25591,2.25597,15474742.0
2007-04-13 15:14:00,2.25605,2.25612,2.25595,2.25612,5916569.0
2007-04-13 15:15:00,2.25611,2.25634,2.25608,2.25634,5641347.0
2007-04-13 15:16:00,2.25639,2.25664,2.25639,2.25664,8059043.0
2007-04-13 15:17:00,2.25664,2.25664,2.25651,2.25664,4431143.0
2007-04-13 15:18:00,2.2567,2.25672,2.25643,2.25643,5794363.0
2007-04-13 15:19:00,2.25641,2.25641,2.25594,2.25594,18190911.0
2007-04-13 15:20:00,2.25596,2.25596,2.25558,2.25558,10251706.0
2007-04-13 15:21:00,2.25547,2.25638,2.25547,2.25638,25208042.0
2007-04-13 15:22:00,2.25641,2.25654,2.25631,2.25631,14867286.0
2007-04-13 15:23:00,2.25645,2.25648,2.25622,2.25643,21134329.0
2007-04-13 15:24:00,2.2565,2.2567,2.25646,2.2567,3622055.0
2007-04-13 15:25:00,2.25671,2.25702,2.25671,2.25702,3233369.0
2007-04-13 15:26:00,2.25688,2.25688,2.25674,2.25676,4087119.0
2007-04-13 15:27:00,2.25678,2.25678,2.25639,2.25645,4142654.0
2007-04-13 15:28:00,2.25646,2.25685,2.25646,2.25669,4436047.0
2007-04-13 15:29:00,2.25666,2.25698,2.25666,2.25698,9905626.0
2007-04-13 15:30:00,2.25698,2.25712,2.25691,2.25694,16704687.0
2007-04-13 15:31:00,2.25694,2.25696,2.25683,2.25696,3308225.0
2007-04-13 15:32:00,2.25687,2.25693,2.25678,2.25685,2826192.0
2007-04-13 15:33:00,2.25683,2.25712,2.25683,2.25707,6798261.0
2007-04-13 15:34:00,2.25707,2.25711,2.25669,2.25678,3263376.0
2007-04-13 15:35:00,2.25706,2.25738,2.25706,2.25738,9703996.0
2007-04-13 15:36:00,2.2574,2.2574,2.25721,2.25732,6828319.0
2007-04-13 15:37:00,2.25725,2.25725,2.25693,2.25693,646281.0
2007-04-13 15:38:00,2.25689,2.25692,2.25674,2.25678,2383217.0
2007-04-13 15:39:00,2.25682,2.25694,2.25682,2.25685,2009991.0
2007-04-13 15:40:00,2.25674,2.25696,2.25674,2.25686,3496146.0
2007-04-13 15:41:00,2.25686,2.25686,2.25661,2.25661,1050873.0
2007-04-13 15:42:00,2.25667,2.25667,2.2563,2.2563,7173214.0
2007-04-13 15:43:00,2.25621,2.25621,2.25574,2.25574,2965293.0
2007-04-13 15:44:00,2.25614,2.25621,2.25605,2.25615,31318866.0
2007-04-13 15:45:00,2.25602,2.25603,2.2558,2.2558,6476512.0
2007-04-13 15:46:00,2.25587,2.25621,2.25584,2.25621,14131825.0
2007-04-13 15:47:00,2.25615,2.25637,2.25614,2.25637,1422783.0
2007-04-13 15:48:00,2.25631,2.25662,2.25631,2.25661,2162625.0
2007-04-13 15:49:00,2.25674,2.25674,2.25653,2.25653,13271377.0
2007-04-13 15:50:00,2.25636,2.25652,2.25615,2.25615,831793.0
2007-04-13 15:51:00,2.25628,2.25649,2.25628,2.25641,25499783.0
2007-04-13 15:52:00,2.25633,2.25633,2.25593,2.25605,6927133.0
2007-04-13 15:53:00,2.25613,2.25632,2.25608,2.25632,17131049.0
2007-04-13 15:54:00,2.2563,2.2563,2.25574,2.25574,1950419.0
2007-04-13 15:55:00,2.25584,2.25584,2.2556,2.2556,2659470.0
2007-04-13 15:56:00,2.25549,2.25549,2.2551,2.25531,8366588.0
2007-04-13 15:57:00,2.25532,2.25559,2.25532,2.25559,12797570.0
2007-04-13 15:58:00,2.25556,2.25557,2.25542,2.25542,12444717.0
2007-04-13 15:59:00,2.25539,2.25539,2.25515,2.25516,1309235.0
2007-04-13 16:00:00,2.25529,2.25543,2.25525,2.25543,8955728.0
2007-04-13 16:01:00,2.25536,2.25571,2.25536,2.25571,141951.0
2007-04-13 16:02:00,2.25571,2.2559,2.25527,2.25527,3908289.0
2007-04-13 16:03:00,2.25535,2.25551,2.25529,2.25551,2851310.0
2007-04-13 16:04:00,2.25573,2.25615,2.25572,2.25608,6712406.0
2007-04-13 16:05:00,2.25623,2.25629,2.25611,2.25617,6395857.0
2007-04-13 16:06:00,2.2561,2.25642,2.2561,2.25632,4508765.0
2007-04-13 16:07:00,2.25636,2.25649,2.25636,2.25645,1141923.0
2007-04-13 16:08:00,2.25625,2.2563,2.256,2.25616,3645753.0
2007-04-13 16:09:00,2.2561,2.25617,2.25606,2.25617,3285318.0
2007-04-13 16:10:00,2.25622,2.25634,2.25614,2.25634,6466295.0
2007-04-13 16:11:00,2.2563,2.25652,2.2563,2.25649,605516.0
2007-04-13 16:12:00,2.25629,2.25643,2.2562,2.25643,10125442.0
2007-04-13 16:13:00,2.25639,2.2566,2.25628,2.2566,1104498.0
2007-04-13 16:14:00,2.25665,2.25686,2.25665,2.25675,440097.0
2007-04-13 16:15:00,2.25667,2.25668,2.2563,2.25648,15156098.0
2007-04-13 16:16:00,2.25644,2.25657,2.25638,2.25638,3236019.0
2007-04-13 16:17:00,2.25633,2.25655,2.25633,2.25637,10394034.0
2007-04-13 16:18:00,2.25629,2.25631,2.25609,2.25609,3573693.0
2007-04-13 16:19:00,2.25605,2.25613,2.25592,2.25598,3354958.0
2007-04-13 16:20:00,2.25585,2.25585,2.25556,2.2557,3591180.0
2007-04-13 16:21:00,2.25583,2.25609,2.25583,2.25603,4156378.0
2007-04-13 16:22:00,2.25593,2.25618,2.25587,2.25618,3937456.0
2007-04-13 16:23:00,2.25617,2.25643,2.25617,2.25643,12712283.0
2007-04-13 16:24:00,2.25651,2.25682,2.25613,2.25613,1810915.0
2007-04-13 16:25:00,2.25658,2.25658,2.25613,2.2562,10056869.0
2007-04-13 16:26:00,2.25619,2.25625,2.25609,2.25621,7185973.0
2007-04-13 16:27:00,2.25623,2.25657,2.25623,2.25657,2487503.0
2007-04-13 16:28:00,2.25651,2.25651,2.25629,2.25629,10935407.0
2007-04-13 16:29:00,2.25622,2.25635,2.25622,2.25635,31714880.0
2007-04-13 16:30:00,2.2563,2.2563,2.25609,2.25627,1654057.0
2007-04-13 16:31:00,2.25634,2.25645,2.25634,2.25642,1540666.0
2007-04-13 16:32:00,2.25642,2.25651,2.25636,2.25636,5489030.0
2007-04-13 16:33:00,2.25633,2.25633,2.25606,2.25615,7050096.0
2007-04-13 16:34:00,2.25616,2.25631,2.25614,2.25614,4441480.0
2007-04-13 16:35:00,2.25608,2.25617,2.25595,2.25595,4331177.0
2007-04-13 16:36:00,2.2559,2.2559,2.2557,2.25572,2620748.0
2007-04-13 16:37:00,2.25565,2.25565,2.25542,2.25544,1040968.0
2007-04-13 16:38:00,2.25538,2.25542,2.25501,2.25514,3593269.0
2007-04-13 16:39:00,2.25514,2.25514,2.2549,2.2549,2921538.0
2007-04-13 16:40:00,2.25486,2.25487,2.25466,2.25466,5898316.0
2007-04-13 16:41:00,2.25465,2.25465,2.2544,2.25448,23786342.0
2007-04-13 16:42:00,2.25448,2.25448,2.25409,2.25412,18316215.0
2007-04-13 16:43:00,2.25412,2.25442,2.25401,2.25434,1314439.0
2007-04-13 16:44:00,2.25445,2.25466,2.25445,2.25458,10000517.0
2007-04-13 16:45:00,2.25459,2.25497,2.25459,2.25482,2556256.0
2007-04-13 16:46:00,2.2546,2.25464,2.25435,2.25435,21902344.0
2007-04-13 16:47:00,2.25434,2.25443,2.2542,2.25443,2861832.0
2007-04-13 16:48:00,2.25458,2.25498,2.25438,2.25498,10119073.0
2007-04-13 16:49:00,2.25489,2.25489,2.25432,2.25432,10747535.0
2007-04-13 16:50:00,2.25431,2.25431,2.25409,2.2543,49631357.0
2007-04-13 16:51:00,2.25436,2.25518,2.25436,2.25518,6279211.0
2007-04-13 16:52:00,2.25379,2.25527,2.25379,2.25519,2453931.0
2007-04-13 16:53:00,2.25511,2.25511,2.25484,2.25502,5882348.0
2007-04-13 16:54:00,2.25509,2.25509,2.25485,2.25504,1553011.0
2007-04-13 16:55:00,2.25487,2.25487,2.25454,2.25454,4994954.0
2007-04-13 16:56:00,2.25442,2.25442,2.25402,2.25402,3977057.0
2007-04-13 16:57:00,2.25402,2.25402,2.25342,2.25342,705933.0
2007-04-13 16:58:00,2.25369,2.25372,2.25323,2.25372,22670789.0
2007-04-13 16:59:00,2.25367,2.25367,2.25322,2.25322,21253640.0
2007-04-13 17:00:00,2.25313,2.25325,2.25283,2.25325,16702938.0
2007-04-13 17:01:00,2.25339,2.25355,2.25339,2.2535,18034688.0
2007-04-13 17:02:00,2.25354,2.25367,2.25347,2.25367,1179681.0
2007-04-13 17:03:00,2.25378,2.25396,2.25374,2.25392,20558660.0
2007-04-13 17:04:00,2.25413,2.25445,2.25413,2.25445,4070977.0
2007-04-13 17:05:00,2.25451,2.25454,2.2544,2.2544,11656775.0
2007-04-13 17:06:00,2.25432,2.25432,2.25383,2.25383,3984268.0
2007-04-13 17:07:00,2.2538,2.25401,2.25372,2.25372,1727023.0
2007-04-13 17:08:00,2.2537,2.25392,2.25358,2.25392,507064.0
2007-04-13 17:09:00,2.25394,2.25414,2.25394,2.25414,27355782.0
2007-04-13 17:10:00,2.25408,2.25442,2.25408,2.25442,2279974.0
2007-04-13 17:11:00,2.25445,2.25469,2.25435,2.25469,4345178.0
2007-04-13 17:12:00,2.2547,2.2549,2.2547,2.25489,25691515.0
2007-04-13 17:13:00,2.25491,2.25515,2.25486,2.25515,1640568.0
2007-04-13 17:14:00,2.25515,2.25539,2.25515,2.25532,30013355.0
2007-04-13 17:15:00,2.25545,2.25566,2.25532,2.25566,2981013.0
2007-04-13 17:16:00,2.25555,2.25605,2.25555,2.25605,2549767.0
2007-04-13 17:17:00,2.25586,2.25586,2.25555,2.25562,2693727.0
2007-04-13 17:18:00,2.25554,2.25554,2.25502,2.25502,6894226.0
2007-04-13 17:19:00,2.25496,2.25496,2.25431,2.25431,1727253.0
2007-04-13 17:20:00,2.25437,2.25462,2.25437,2.25462,15879697.0
2007-04-13 17:21:00,2.25453,2.25453,2.25424,2.25449,19244612.0
2007-04-13 17:22:00,2.25445,2.2546,2.25429,2.25429,12087365.0
2007-04-13 17:23:00,2.25417,2.25417,2.25388,2.25394,8552934.0
2007-04-13 17:24:00,2.2538,2.25412,2.2538,2.25403,1921260.0
2007-04-13 17:25:00,2.25408,2.25432,2.25408,2.25426,4397156.0
2007-04-13 17:26:00,2.25424,2.25424,2.25395,2.25395,1132377.0
2007-04-13 17:27:00,2.25385,2.25385,2.25363,2.25369,11027874.0
2007-04-13 17:28:00,2.25359,2.2536,2.2533,2.2533,6475256.0
2007-04-13 17:29:00,2.25325,2.25361,2.25322,2.25361,12508921.0
2007-04-13 17:30:00,2.25357,2.25369,2.25338,2.2535,3020744.0
2007-04-13 17:31:00,2.25344,2.25344,2.25292,2.25313,5647296.0
2007-04-13 17:32:00,2.25324,2.25324,2.25301,2.25301,1421158.0
2007-04-13 17:33:00,2.25292,2.25292,2.25264,2.25271,5858285.0
2007-04-13 17:34:00,2.25277,2.25294,2.25266,2.25294,8553354.0
2007-04-13 17:35:00,2.25302,2.25319,2.25302,2.25313,4559972.0
2007-04-13 17:36:00,2.25315,2.25327,2.25315,2.25327,4057002.0
2007-04-13 17:37:00,2.25329,2.25402,2.25329,2.25402,7831864.0
2007-04-13 17:38:00,2.25431,2.25453,2.25423,2.25423,1874855.0
2007-04-13 17:39:00,2.25429,2.25466,2.25429,2.25438,1718265.0
2007-04-13 17:40:00,2.25433,2.25433,2.25403,2.25423,8263231.0
2007-04-13 17:41:00,2.25425,2.25425,2.25394,2.25403,4074394.0
2007-04-13 17:42:00,2.25421,2.25449,2.25421,2.2543,9707241.0
2007-04-13 17:43:00,2.25403,2.25413,2.25385,2.25385,1003905.0
2007-04-13 17:44:00,2.25366,2.25378,2.2536,2.25372,1226985.0
2007-04-13 17:45:00,2.25375,2.25462,2.25375,2.25462,924703.0
2007-04-13 17:46:00,2.2547,2.2547,2.25455,2.25455,33213798.0
2007-04-13 17:47:00,2.25454,2.25474,2.25454,2.25474,4098706.0
2007-04-13 17:48:00,2.25479,2.25494,2.25479,2.25494,2971536.0
2007-04-13 17:49:00,2.25498,2.25506,2.25489,2.25506,30509726.0
2007-04-13 17:50:00,2.25514,2.25557,2.25514,2.25557,6335593.0
2007-04-13 17:51:00,2.25522,2.25567,2.25522,2.25535,1622143.0
2007-04-13 17:52:00,2.25533,2.25537,2.25516,2.25537,3828692.0
2007-04-13 17:53:00,2.25539,2.25571,2.25539,2.25552,7726010.0
2007-04-13 17:54:00,2.25535,2.25549,2.25509,2.25549,6194662.0
2007-04-13 17:55:00,2.25562,2.25576,2.25556,2.2556,885554.0
2007-04-13 17:56:00,2.25556,2.25589,2.2555,2.25582,3080455.0
2007-04-13 17:57:00,2.2559,2.25593,2.25579,2.25583,1740967.0
2007-04-13 17:58:00,2.25607,2.25621,2.25592,2.25592,1871662.0
2007-04-13 17:59:00,2.25581,2.25581,2.25565,2.25565,8163595.0
2007-04-13 18:00:00,2.2556,2.25593,2.25531,2.25593,6762143.0
2007-04-13 18:01:00,2.25582,2.25619,2.25582,2.25619,7862139.0
2007-04-13 18:02:00,2.25627,2.25627,2.25609,2.25609,22728925.0
2007-04-13 18:03:00,2.25608,2.25609,2.256,2.25601,10444689.0
2007-04-13 18:04:00,2.25594,2.256,2.25548,2.256,18288900.0
2007-04-13 18:05:00,2.25606,2.25606,2.25591,2.25591,9822998.0
2007-04-13 18:06:00,2.25588,2.25599,2.25579,2.25599,3248523.0
2007-04-13 18:07:00,2.25601,2.25602,2.25593,2.25595,3618711.0
2007-04-13 18:08:00,2.25554,2.25619,2.25554,2.25595,5802071.0
2007-04-13 18:09:00,2.25588,2.25594,2.25577,2.25581,6172749.0
2007-04-13 18:10:00,2.25579,2.25579,2.25542,2.25542,3107230.0
2007-04-13 18:11:00,2.25537,2.25545,2.255,2.25545,7255082.0
2007-04-13 18:12:00,2.2555,2.25573,2.2555,2.2556,1568525.0
2007-04-13 18:13:00,2.25558,2.25565,2.25523,2.25551,4588688.0
2007-04-13 18:14:00,2.25554,2.25554,2.25513,2.25547,20883808.0
2007-04-13 18:15:00,2.25542,2.25549,2.25536,2.25549,9857247.0
2007-04-13 18:16:00,2.25554,2.25571,2.25554,2.25571,7004547.0
2007-04-13 18:17:00,2.25592,2.25601,2.25583,2.25597,8264787.0
2007-04-13 18:18:00,2.2558,2.2558,2.25506,2.25506,2078363.0
2007-04-13 18:19:00,2.25522,2.25529,2.25504,2.25504,16627972.0
2007-04-13 18:20:00,2.25476,2.25511,2.25461,2.25511,8963104.0
2007-04-13 18:21:00,2.25521,2.25575,2.25521,2.25575,4394375.0
2007-04-13 18:22:00,2.25565,2.25597,2.25565,2.25597,3568559.0
2007-04-13 18:23:00,2.25604,2.25614,2.25598,2.25611,1408483.0
2007-04-13 18:24:00,2.25606,2.25614,2.25602,2.25614,8591843.0
2007-04-13 18:25:00,2.25625,2.25644,2.25625,2.25629,1214190.0
2007-04-13 18:26:00,2.2564,2.25655,2.25639,2.25655,7531929.0
2007-04-13 18:27:00,2.25674,2.25685,2.25672,2.25672,17007312.0
2007-04-13 18:28:00,2.25665,2.25665,2.25635,2.25635,5569166.0
2007-04-13 18:29:00,2.25641,2.25658,2.25636,2.25658,2676666.0
2007-04-13 18:30:00,2.25664,2.25674,2.2566,2.25669,5033242.0
2007-04-13 18:31:00,2.2567,2.25686,2.25667,2.25686,9865145.0
2007-04-13 18:32:00,2.25694,2.2573,2.25694,2.2573,7282032.0
2007-04-13 18:33:00,2.25721,2.25721,2.25691,2.25702,9126190.0
2007-04-13 18:34:00,2.25698,2.25698,2.25676,2.25682,7117732.0
2007-04-13 18:35:00,2.25675,2.2568,2.25675,2.2568,13558360.0
2007-04-13 18:36:00,2.25683,2.25685,2.2568,2.2568,5113939.0
2007-04-13 18:37:00,2.25673,2.25685,2.25655,2.25673,1154681.0
2007-04-13 18:38:00,2.25677,2.25697,2.25677,2.25697,1716166.0
2007-04-13 18:39:00,2.25697,2.25697,2.25687,2.25691,2710354.0
2007-04-13 18:40:00,2.25701,2.25702,2.2567,2.2567,4586587.0
2007-04-13 18:41:00,2.25672,2.25672,2.25647,2.25672,4845467.0
2007-04-13 18:42:00,2.25682,2.25703,2.25682,2.25703,3005532.0
2007-04-13 18:43:00,2.25709,2.2571,2.25688,2.25703,2970568.0
2007-04-13 18:44:00,2.25701,2.25701,2.2568,2.25687,5648669.0
2007-04-13 18:45:00,2.25688,2.2569,2.25643,2.25687,9717064.0
2007-04-13 18:46:00,2.25687,2.25701,2.25687,2.25696,17726300.0
2007-04-13 18:47:00,2.25698,2.25705,2.2566,2.25704,1163528.0
2007-04-13 18:48:00,2.25711,2.25714,2.25695,2.25695,992649.0
2007-04-13 18:49:00,2.25682,2.25695,2.25651,2.25651,9779731.0
2007-04-13 18:50:00,2.25685,2.25694,2.2567,2.25694,2901294.0
2007-04-13 18:51:00,2.25689,2.25689,2.25617,2.25642,6460412.0
2007-04-13 18:52:00,2.2565,2.25664,2.25643,2.25664,1642875.0
2007-04-13 18:53:00,2.25669,2.2571,2.25658,2.2571,14927227.0
2007-04-13 18:54:00,2.25711,2.25742,2.25704,2.25742,5804169.0
2007-04-13 18:55:00,2.2574,2.25754,2.2574,2.25754,4448539.0
2007-04-13 18:56:00,2.25762,2.25789,2.25762,2.25777,3847741.0
2007-04-13 18:57:00,2.25773,2.25774,2.25749,2.25757,14871265.0
2007-04-13 18:58:00,2.25773,2.2578,2.25764,2.2578,2719290.0
2007-04-13 18:59:00,2.25782,2.25791,2.25779,2.25791,4835280.0
2007-04-13 19:00:00,2.25786,2.25786,2.25768,2.2577,4785044.0
2007-04-13 19:01:00,2.25767,2.25774,2.25759,2.25774,5730134.0
2007-04-13 19:02:00,2.25786,2.25796,2.25783,2.25783,1812104.0
2007-04-13 19:03:00,2.25769,2.25769,2.25741,2.25752,937879.0
2007-04-13 19:04:00,2.25736,2.25736,2.2572,2.25725,9088566.0
2007-04-13 19:05:00,2.2574,2.25761,2.2574,2.25747,2307420.0
2007-04-13 19:06:00,2.2575,2.25766,2.25732,2.25738,3505615.0
2007-04-13 19:07:00,2.25731,2.25754,2.25731,2.25752,13995347.0
2007-04-13 19:08:00,2.25765,2.25781,2.25764,2.25781,11036302.0
2007-04-13 19:09:00,2.2578,2.25782,2.25765,2.25765,9901390.0
2007-04-13 19:10:00,2.2575,2.25755,2.2572,2.25755,5113039.0
2007-04-13 19:11:00,2.2576,2.2576,2.25718,2.25718,16973906.0
2007-04-13 19:12:00,2.25713,2.25715,2.25701,2.25701,3254854.0
2007-04-13 19:13:00,2.2567,2.25682,2.25655,2.25665,978723.0
2007-04-13 19:14:00,2.25689,2.25711,2.25689,2.25698,7436634.0
2007-04-13 19:15:00,2.25707,2.25707,2.25685,2.25685,16641038.0
2007-04-13 19:16:00,2.25687,2.25687,2.25655,2.25663,22303207.0
2007-04-13 19:17:00,2.25663,2.25663,2.25622,2.25628,10157417.0
2007-04-13 19:18:00,2.25635,2.25654,2.25631,2.25654,2253078.0
2007-04-13 19:19:00,2.25656,2.25704,2.25656,2.25704,999262.0
2007-04-13 19:20:00,2.25711,2.25721,2.25711,2.25721,11588592.0
2007-04-13 19:21:00,2.25709,2.25709,2.25684,2.25692,2074401.0
2007-04-13 19:22:00,2.25693,2.257,2.25677,2.25677,6176612.0
2007-04-13 19:23:00,2.25692,2.25692,2.25671,2.25675,4187048.0
2007-04-13 19:24:00,2.25671,2.25671,2.25626,2.25626,3750385.0
2007-04-13 19:25:00,2.25637,2.25637,2.25612,2.25612,4947326.0
2007-04-13 19:26:00,2.25618,2.25623,2.25615,2.25615,11961668.0
2007-04-13 19:27:00,2.25642,2.25668,2.25628,2.25628,20934354.0
2007-04-13 19:28:00,2.25643,2.25659,2.25643,2.25659,7560204.0
2007-04-13 19:29:00,2.25668,2.25688,2.25668,2.25688,10177608.0
2007-04-13 19:30:00,2.257,2.25711,2.25698,2.25698,4687142.0
2007-04-13 19:31:00,2.25712,2.25717,2.25694,2.25699,8925324.0
2007-04-13 19:32:00,2.25701,2.2571,2.25695,2.25704,4552935.0
2007-04-13 19:33:00,2.25714,2.25724,2.25708,2.2572,13917791.0
2007-04-13 19:34:00,2.25716,2.25723,2.25703,2.25703,16546992.0
2007-04-13 19:35:00,2.257,2.25703,2.25685,2.25687,2297992.0
2007-04-13 19:36:00,2.25698,2.2571,2.25693,2.25705,14892033.0
2007-04-13 19:37:00,2.25711,2.25711,2.257,2.25705,5040845.0
2007-04-13 19:38:00,2.25723,2.25777,2.25721,2.25777,4091135.0
2007-04-13 19:39:00,2.2579,2.25799,2.25771,2.25771,3035502.0
2007-04-13 19:40:00,2.25765,2.25787,2.25756,2.25787,2318735.0
2007-04-13 19:41:00,2.25796,2.25796,2.25748,2.25748,15958528.0
2007-04-13 19:42:00,2.25746,2.25746,2.25714,2.25734,4565852.0
2007-04-13 19:43:00,2.25736,2.25736,2.25711,2.25711,7229598.0
2007-04-13 19:44:00,2.25711,2.25711,2.25653,2.25672,14922405.0
2007-04-13 19:45:00,2.25686,2.25725,2.25686,2.25725,27254325.0
2007-04-13 19:46:00,2.25745,2.25769,2.25745,2.25769,1135417.0
2007-04-13 19:47:00,2.25768,2.25771,2.2576,2.25762,13930201.0
2007-04-13 19:48:00,2.25781,2.258,2.25779,2.2579,19125371.0
2007-04-13 19:49:00,2.25813,2.25843,2.25813,2.25843,5399855.0
2007-04-13 19:50:00,2.25821,2.25825,2.25771,2.25785,4426480.0
2007-04-13 19:51:00,2.2578,2.2578,2.25729,2.25729,14644660.0
2007-04-13 19:52:00,2.25719,2.25719,2.257,2.25706,5202694.0
2007-04-13 19:53:00,2.25697,2.257,2.2567,2.25675,1246512.0
2007-04-13 19:54:00,2.25667,2.25667,2.25648,2.25662,13162839.0
2007-04-13 19:55:00,2.25662,2.25662,2.25639,2.25639,16222208.0
2007-04-13 19:56:00,2.25637,2.25638,2.25622,2.25622,4116849.0
2007-04-13 19:57:00,2.25621,2.25635,2.25616,2.25632,1559751.0
2007-04-13 19:58:00,2.25631,2.25631,2.25608,2.25608,4126271.0
2007-04-13 19:59:00,2.25608,2.25641,2.25608,2.25641,1243954.0
2007-04-13 20:00:00,2.25647,2.25653,2.25637,2.25648,9716509.0
2007-04-13 20:01:00,2.25645,2.25655,2.25645,2.25655,22497713.0
2007-04-13 20:02:00,2.25644,2.25661,2.25644,2.25651,6736044.0
2007-04-13 20:03:00,2.25649,2.25651,2.2563,2.25651,9112185.0
2007-04-13 20:04:00,2.25651,2.25687,2.25651,2.25683,8842960.0
2007-04-13 20:05:00,2.25674,2.25687,2.25674,2.25685,7063769.0
2007-04-13 20:06:00,2.25678,2.25678,2.25659,2.25659,4432438.0
2007-04-13 20:07:00,2.25669,2.25679,2.25659,2.25679,20639840.0
2007-04-13 20:08:00,2.2567,2.25696,2.2567,2.25695,9722801.0
2007-04-13 20:09:00,2.25698,2.25704,2.25694,2.25697,16283612.0
2007-04-13 20:10:00,2.257,2.25725,2.257,2.25725,12737480.0
2007-04-13 20:11:00,2.25727,2.2575,2.25721,2.2575,8497798.0
2007-04-13 20:12:00,2.2576,2.258,2.2576,2.258,10627697.0
2007-04-13 20:13:00,2.25801,2.25836,2.25801,2.25832,8106399.0
2007-04-13 20:14:00,2.25839,2.25851,2.25835,2.25838,4180478.0
2007-04-13 20:15:00,2.25835,2.25836,2.25825,2.25827,2004315.0
2007-04-13 20:16:00,2.25804,2.25807,2.25783,2.25794,14394066.0
2007-04-13 20:17:00,2.25795,2.25804,2.25792,2.25797,7039100.0
2007-04-13 20:18:00,2.25784,2.25784,2.25765,2.25765,3025062.0
2007-04-13 20:19:00,2.2576,2.2576,2.25747,2.25756,19313557.0
2007-04-13 20:20:00,2.25745,2.25745,2.25742,2.25742,325347.0
2007-04-13 20:21:00,2.25727,2.25736,2.25712,2.25718,1344639.0
2007-04-13 20:22:00,2.25719,2.25719,2.25695,2.25695,2976379.0
2007-04-13 20:23:00,2.25677,2.25691,2.2565,2.25661,2967870.0
2007-04-13 20:24:00,2.25667,2.25685,2.25667,2.25684,12989130.0
2007-04-13 20:25:00,2.25674,2.25678,2.25641,2.25678,1826012.0
2007-04-13 20:26:00,2.2569,2.25696,2.2569,2.25696,107330.0
2007-04-13 20:27:00,2.25718,2.25725,2.25716,2.25721,15062492.0
2007-04-13 20:28:00,2.25687,2.25723,2.25687,2.25719,14661208.0
2007-04-13 20:29:00,2.25712,2.25712,2.25698,2.25702,3935455.0
2007-04-13 20:30:00,2.25713,2.25756,2.25713,2.25756,4048267.0
2007-04-13 20:31:00,2.2576,2.2576,2.25751,2.25755,15858615.0
2007-04-13 20:32:00,2.25759,2.25766,2.25749,2.25766,880555.0
2007-04-13 20:33:00,2.25771,2.25771,2.2575,2.25757,8564401.0
2007-04-13 20:34:00,2.25776,2.25776,2.25758,2.25772,6399665.0
2007-04-13 20:35:00,2.25767,2.25793,2.25766,2.25793,9899350.0
2007-04-13 20:36:00,2.25791,2.25806,2.25784,2.25806,1438139.0
2007-04-13 20:37:00,2.25807,2.25807,2.25789,2.258,18529362.0
2007-04-13 20:38:00,2.25797,2.25803,2.25788,2.2579,1362703.0
2007-04-13 20:39:00,2.25774,2.25774,2.25746,2.25746,9456328.0
2007-04-13 20:40:00,2.25751,2.25801,2.25751,2.25797,1896398.0
2007-04-13 20:41:00,2.25791,2.25806,2.25786,2.25802,8254595.0
2007-04-13 20:42:00,2.25799,2.25803,2.25781,2.25781,1217724.0
2007-04-13 20:43:00,2.25794,2.25807,2.2579,2.258,9631279.0
2007-04-13 20:44:00,2.25808,2.25814,2.25792,2.25814,7819252.0
2007-04-13 20:45:00,2.2582,2.25831,2.25808,2.25808,16256582.0
2007-04-13 20:46:00,2.25799,2.25808,2.25794,2.25797,3934833.0
2007-04-13 20:47:00,2.25799,2.25823,2.25797,2.25823,13589450.0
2007-04-13 20:48:00,2.25822,2.25828,2.25806,2.25828,2126620.0
2007-04-13 20:49:00,2.25836,2.25837,2.25821,2.25837,3818503.0
2007-04-13 20:50:00,2.25849,2.25885,2.25849,2.25885,1593364.0
2007-04-13 20:51:00,2.25887,2.25899,2.25887,2.25894,15242393.0
2007-04-13 20:52:00,2.25904,2.25919,2.25904,2.25915,3998533.0
2007-04-13 20:53:00,2.25921,2.25948,2.25913,2.25913,6376277.0
2007-04-13 20:54:00,2.25947,2.25947,2.25929,2.2593,1940077.0
2007-04-13 20:55:00,2.25923,2.25932,2.25921,2.25926,1372546.0
2007-04-13 20:56:00,2.25924,2.25924,2.25894,2.25908,21685246.0
2007-04-13 20:57:00,2.25908,2.25917,2.25908,2.25917,9598693.0
2007-04-13 20:58:00,2.25913,2.25913,2.25867,2.25867,1075692.0
2007-04-13 20:59:00,2.2586,2.25871,2.2586,2.2586,5955479.0
2007-04-13 21:00:00,2.25849,2.25849,2.25819,2.25823,4173687.0
2007-04-13 21:01:00,2.25819,2.25819,2.25809,2.2581,7735081.0
2007-04-13 21:02:00,2.25809,2.25816,2.25801,2.25816,17899655.0
2007-04-13 21:03:00,2.25812,2.25816,2.25806,2.25806,2787249.0
2007-04-13 21:04:00,2.25811,2.25824,2.25782,2.25782,4322758.0
2007-04-13 21:05:00,2.25781,2.25822,2.25781,2.25822,19915552.0
2007-04-13 21:06:00,2.25822,2.25824,2.25798,2.25798,6390025.0
2007-04-13 21:07:00,2.25788,2.25788,2.2576,2.25779,4836019.0
2007-04-13 21:08:00,2.25799,2.25804,2.25788,2.25788,7424020.0
2007-04-13 21:09:00,2.25775,2.25786,2.25771,2.25786,13131284.0
2007-04-13 21:10:00,2.25773,2.25796,2.25773,2.25781,4070126.0
2007-04-13 21:11:00,2.25772,2.25803,2.25772,2.25803,15082090.0
2007-04-13 21:12:00,2.25812,2.25841,2.25812,2.25841,4423814.0
2007-04-13 21:13:00,2.25825,2.25825,2.25778,2.25778,24293174.0
2007-04-13 21:14:00,2.2577,2.2577,2.2575,2.25751,3581886.0
2007-04-13 21:15:00,2.25763,2.25788,2.25763,2.25788,15226639.0
2007-04-13 21:16:00,2.25789,2.25797,2.25769,2.25797,7360886.0
2007-04-13 21:17:00,2.25789,2.25789,2.25762,2.25768,3219132.0
2007-04-13 21:18:00,2.25763,2.25763,2.25731,2.25731,6602991.0
2007-04-13 21:19:00,2.25742,2.25751,2.25736,2.25746,1988116.0
2007-04-13 21:20:00,2.25741,2.25741,2.25715,2.25729,2404942.0
2007-04-13 21:21:00,2.25742,2.25742,2.25732,2.25732,3012068.0
2007-04-13 21:22:00,2.25726,2.25749,2.2559,2.2559,5172161.0
2007-04-13 21:23:00,2.25713,2.25727,2.257,2.257,3833709.0
2007-04-13 21:24:00,2.25719,2.25722,2.25717,2.25717,4426714.0
2007-04-13 21:25:00,2.25702,2.25708,2.2569,2.25697,3473594.0
2007-04-13 21:26:00,2.25715,2.25741,2.25715,2.25734,3846473.0
2007-04-13 21:27:00,2.25739,2.25748,2.25733,2.25747,24124704.0
2007-04-13 21:28:00,2.25762,2.25792,2.25762,2.25792,2856680.0
2007-04-13 21:29:00,2.25788,2.25802,2.25774,2.25774,7919878.0
2007-04-13 21:30:00,2.25773,2.25773,2.2576,2.25773,12800016.0
2007-04-13 21:31:00,2.2577,2.25775,2.25764,2.25768,11665895.0
2007-04-13 21:32:00,2.25764,2.25764,2.25731,2.25731,11173067.0
2007-04-13 21:33:00,2.25714,2.25715,2.2569,2.2571,4932354.0
2007-04-13 21:34:00,2.25699,2.25743,2.25678,2.25743,2320877.0
2007-04-13 21:35:00,2.25763,2.25809,2.2576,2.25797,4187320.0
2007-04-13 21:36:00,2.25805,2.25805,2.25761,2.25761,6073341.0
2007-04-13 21:37:00,2.25768,2.25768,2.25739,2.25739,10882016.0
2007-04-13 21:38:00,2.25731,2.25763,2.25731,2.25763,24149125.0
2007-04-13 21:39:00,2.25763,2.25763,2.25747,2.25747,11327273.0
2007-04-13 21:40:00,2.25746,2.25749,2.25735,2.25737,16620751.0
2007-04-13 21:41:00,2.2574,2.2574,2.25731,2.25731,33259969.0
2007-04-13 21:42:00,2.25746,2.25759,2.25746,2.25757,9862576.0
2007-04-13 21:43:00,2.2575,2.2575,2.25696,2.25731,7648683.0
2007-04-13 21:44:00,2.25734,2.25746,2.25733,2.25746,9040149.0
2007-04-13 21:45:00,2.25756,2.25758,2.2575,2.2575,5060752.0
2007-04-13 21:46:00,2.25755,2.2578,2.25754,2.25759,653686.0
2007-04-13 21:47:00,2.25766,2.25784,2.25766,2.2578,1580075.0
2007-04-13 21:48:00,2.25789,2.25827,2.25789,2.25827,6873610.0
2007-04-13 21:49:00,2.25827,2.25834,2.25806,2.25834,6141435.0
2007-04-13 21:50:00,2.25837,2.2586,2.25835,2.2585,5615055.0
2007-04-13 21:51:00,2.25858,2.25862,2.25851,2.25862,14433154.0
2007-04-13 21:52:00,2.25863,2.2587,2.25851,2.25858,957461.0
2007-04-13 21:53:00,2.25855,2.25855,2.25816,2.25819,15450978.0
2007-04-13 21:54:00,2.25838,2.2587,2.25838,2.25865,1550843.0
2007-04-13 21:55:00,2.25855,2.25855,2.25808,2.25808,15991365.0
2007-04-13 21:56:00,2.25802,2.25818,2.25801,2.25818,2536696.0
2007-04-13 21:57:00,2.25829,2.25837,2.25829,2.25834,11002502.0
2007-04-13 21:58:00,2.25823,2.25841,2.2581,2.25841,19436287.0
2007-04-13 21:59:00,2.25837,2.25837,2.25807,2.25807,1311001.0
2007-04-13 22:00:00,2.25789,2.25812,2.25788,2.25807,4939639.0
2007-04-13 22:01:00,2.25817,2.25821,2.25812,2.25812,4438773.0
2007-04-13 22:02:00,2.25802,2.25802,2.25774,2.25774,11044750.0
2007-04-13 22:03:00,2.2578,2.25815,2.2578,2.25805,7303345.0
2007-04-13 22:04:00,2.25805,2.25837,2.25805,2.25829,3133032.0
2007-04-13 22:05:00,2.25846,2.25861,2.25845,2.25861,6054747.0
2007-04-13 22:06:00,2.2587,2.2587,2.25835,2.25835,17633815.0
2007-04-13 22:07:00,2.25853,2.25884,2.25853,2.25863,5945637.0
2007-04-13 22:08:00,2.25829,2.25844,2.25818,2.25844,14565270.0
2007-04-13 22:09:00,2.2585,2.25884,2.2585,2.25875,3935927.0
2007-04-13 22:10:00,2.25878,2.25878,2.25847,2.25877,2577929.0
2007-04-13 22:11:00,2.25882,2.25904,2.2588,2.25904,11601581.0
2007-04-13 22:12:00,2.25906,2.25938,2.25906,2.25938,9746590.0
2007-04-13 22:13:00,2.25941,2.26021,2.25941,2.26021,5709061.0
2007-04-13 22:14:00,2.26009,2.26009,2.25953,2.25953,3134234.0
2007-04-13 22:15:00,2.25953,2.25969,2.25953,2.25969,8722201.0
2007-04-13 22:16:00,2.25991,2.2601,2.25991,2.26008,3516222.0
2007-04-13 22:17:00,2.26031,2.2604,2.26013,2.26013,3821882.0
2007-04-13 22:18:00,2.26009,2.26028,2.25999,2.26002,7569730.0
2007-04-13 22:19:00,2.26015,2.26036,2.26015,2.26036,4857360.0
2007-04-13 22:20:00,2.2604,2.26048,2.26039,2.26042,1544707.0
2007-04-13 22:21:00,2.26039,2.26051,2.26031,2.26047,12097629.0
2007-04-13 22:22:00,2.2605,2.26072,2.26033,2.26033,9746666.0
2007-04-13 22:23:00,2.26039,2.26045,2.26025,2.26031,3531124.0
2007-04-13 22:24:00,2.26036,2.26068,2.26036,2.26066,2216375.0
2007-04-13 22:25:00,2.26062,2.26062,2.26038,2.26038,908760.0
2007-04-13 22:26:00,2.26011,2.26011,2.25989,2.25989,6163466.0
2007-04-13 22:27:00,2.26011,2.26021,2.25999,2.2602,11692956.0
2007-04-13 22:28:00,2.26016,2.26032,2.25994,2.26014,8002289.0
2007-04-13 22:29:00,2.25994,2.2604,2.25994,2.2602,3423604.0
2007-04-13 22:30:00,2.26016,2.26043,2.26012,2.26043,11765485.0
2007-04-13 22:31:00,2.26048,2.26048,2.26032,2.26046,4377624.0
2007-04-13 22:32:00,2.26054,2.26062,2.26046,2.26046,12380397.0
2007-04-13 22:33:00,2.26027,2.26027,2.25993,2.26001,4179570.0
2007-04-13 22:34:00,2.26007,2.26014,2.26007,2.26014,558855.0
2007-04-13 22:35:00,2.26029,2.26053,2.26029,2.26053,3120730.0
2007-04-13 22:36:00,2.26058,2.2607,2.26058,2.26069,19652804.0
2007-04-13 22:37:00,2.26069,2.26081,2.26066,2.26081,8807891.0
2007-04-13 22:38:00,2.26074,2.26077,2.26066,2.26066,9598786.0
2007-04-13 22:39:00,2.26061,2.26083,2.26059,2.26069,2620701.0
2007-04-13 22:40:00,2.26072,2.26072,2.25989,2.26,7192045.0
2007-04-13 22:41:00,2.25992,2.25992,2.25977,2.25982,3103523.0
2007-04-13 22:42:00,2.25994,2.25994,2.25975,2.2598,5235012.0
2007-04-13 22:43:00,2.25982,2.26009,2.25982,2.26009,20599436.0
2007-04-13 22:44:00,2.26011,2.26014,2.25993,2.2601,14102870.0
2007-04-13 22:45:00,2.25999,2.25999,2.25982,2.25982,7984356.0
2007-04-13 22:46:00,2.2597,2.2597,2.25952,2.25952,8165771.0
2007-04-13 22:47:00,2.25975,2.25992,2.25969,2.2598,4148747.0
2007-04-13 22:48:00,2.25973,2.25982,2.25944,2.25955,2323103.0
2007-04-13 22:49:00,2.25972,2.26001,2.25972,2.26,14973399.0
2007-04-13 22:50:00,2.25999,2.26015,2.25987,2.26015,565818.0
2007-04-13 22:51:00,2.26017,2.26021,2.2601,2.26014,12070969.0
2007-04-13 22:52:00,2.26002,2.26027,2.26002,2.26027,2929395.0
2007-04-13 22:53:00,2.26021,2.26021,2.25992,2.25992,5820989.0
2007-04-13 22:54:00,2.26006,2.26008,2.25978,2.25983,14033833.0
2007-04-13 22:55:00,2.25974,2.25976,2.25965,2.25976,18090760.0
2007-04-13 22:56:00,2.25969,2.25969,2.25946,2.25949,27086799.0
2007-04-13 22:57:00,2.25942,2.25949,2.25927,2.25947,3642108.0
2007-04-13 22:58:00,2.25928,2.25928,2.25869,2.25869,17670262.0
2007-04-13 22:59:00,2.25853,2.25853,2.25813,2.25821,2454650.0
2007-04-15 23:00:00,2.25796,2.25819,2.25773,2.25775,6352721.0
2007-04-15 23:01:00,2.2577,2.25785,2.25756,2.25756,1607595.0
2007-04-15 23:02:00,2.25744,2.25744,2.25705,2.25705,3030640.0
2007-04-15 23:03:00,2.25684,2.25687,2.25644,2.2565,6582680.0
2007-04-15 23:04:00,2.25638,2.25638,2.25576,2.25596,2487501.0
2007-04-15 23:05:00,2.25584,2.25584,2.25546,2.2556,14670991.0
2007-04-15 23:06:00,2.25557,2.25557,2.25543,2.25543,7463090.0
2007-04-15 23:07:00,2.25539,2.2554,2.25526,2.25526,4987838.0
2007-04-15 23:08:00,2.25523,2.25523,2.255,2.25503,4479306.0
2007-04-15 23:09:00,2.25504,2.25507,2.25497,2.25502,2411224.0
2007-04-15 23:10:00,2.25503,2.25556,2.25503,2.25556,16392511.0
2007-04-15 23:11:00,2.25553,2.25564,2.25549,2.25563,2424260.0
2007-04-15 23:12:00,2.25575,2.25588,2.25574,2.25588,7025160.0
2007-04-15 23:13:00,2.25598,2.25609,2.25598,2.25609,7886557.0
2007-04-15 23:14:00,2.25608,2.25608,2.25582,2.25582,3621532.0
2007-04-15 23:15:00,2.25598,2.25622,2.25598,2.25616,7130129.0
2007-04-15 23:16:00,2.25605,2.25605,2.25573,2.2558,2508074.0
2007-04-15 23:17:00,2.256,2.25612,2.256,2.25604,3173084.0
2007-04-15 23:18:00,2.25587,2.25593,2.25574,2.25593,19520166.0
2007-04-15 23:19:00,2.25589,2.25589,2.25576,2.25584,1291407.0
2007-04-15 23:20:00,2.25571,2.25575,2.25568,2.25574,5394283.0
2007-04-15 23:21:00,2.25572,2.25578,2.25571,2.25574,3882812.0
2007-04-15 23:22:00,2.25571,2.25575,2.25564,2.2557,4742682.0
2007-04-15 23:23:00,2.25577,2.25588,2.25577,2.25581,21787244.0
2007-04-15 23:24:00,2.25589,2.25638,2.25589,2.25629,1640063.0
2007-04-15 23:25:00,2.25627,2.25631,2.25589,2.25606,7302420.0
2007-04-15 23:26:00,2.25601,2.25615,2.25601,2.25612,4394607.0
2007-04-15 23:27:00,2.25602,2.25613,2.25591,2.25613,1050796.0
2007-04-15 23:28:00,2.25646,2.25659,2.25636,2.25636,10298231.0
2007-04-15 23:29:00,2.25625,2.25625,2.25605,2.25618,2060981.0
2007-04-15 23:30:00,2.25621,2.25622,2.25605,2.25613,5719029.0
2007-04-15 23:31:00,2.25611,2.25611,2.25592,2.25592,3678478.0
2007-04-15 23:32:00,2.25595,2.25612,2.25593,2.25612,9956413.0
2007-04-15 23:34:00,2.25602,2.25618,2.25598,2.25618,3114178.0
2007-04-15 23:36:00,2.25621,2.25621,2.25583,2.25604,8852535.0
2007-04-15 23:38:00,2.25606,2.25631,2.25606,2.25631,3222540.0
2007-04-15 23:40:00,2.2562,2.2562,2.25593,2.25616,8231512.0
2007-04-15 23:42:00,2.25627,2.25627,2.25591,2.25591,5125441.0
2007-04-15 23:43:00,2.25601,2.25641,2.25601,2.25621,4639985.0
2007-04-15 23:44:00,2.25618,2.25629,2.25615,2.25627,5795717.0
2007-04-15 23:45:00,2.2563,2.25669,2.2563,2.2566,2750491.0
2007-04-15 23:46:00,2.2566,2.25699,2.25654,2.25699,3292230.0
2007-04-15 23:47:00,2.25693,2.25693,2.25656,2.25679,16920832.0
2007-04-15 23:48:00,2.25672,2.25672,2.25646,2.25649,4559782.0
2007-04-15 23:49:00,2.25649,2.25675,2.25645,2.25675,9102401.0
2007-04-15 23:50:00,2.25693,2.25703,2.25693,2.25703,16246420.0
2007-04-15 23:51:00,2.25698,2.25709,2.2568,2.25701,5496180.0
2007-04-15 23:52:00,2.25686,2.25686,2.25638,2.25645,9911233.0
2007-04-15 23:53:00,2.25661,2.25682,2.2566,2.2566,1328190.0
2007-04-15 23:54:00,2.25664,2.25695,2.25664,2.25674,3762859.0
2007-04-15 23:55:00,2.2566,2.25683,2.2566,2.25683,750332.0
2007-04-15 23:56:00,2.25695,2.25709,2.25695,2.25704,4712950.0
2007-04-15 23:57:00,2.2571,2.25715,2.2571,2.25715,13981403.0
2007-04-15 23:58:00,2.25714,2.25726,2.25711,2.25717,2706448.0
2007-04-15 23:59:00,2.2573,2.25736,2.25725,2.25734,2507688.0
2007-04-16 00:00:00,2.25733,2.25758,2.25733,2.25758,613939.0
2007-04-16 00:01:00,2.2577,2.25807,2.2577,2.25807,4264184.0
2007-04-16 00:02:00,2.25796,2.25813,2.25785,2.25813,23543508.0
2007-04-16 00:03:00,2.25809,2.25828,2.25809,2.25828,4082374.0
2007-04-16 00:04:00,2.2582,2.2582,2.25797,2.25797,3491078.0
2007-04-16 00:05:00,2.25807,2.2581,2.25796,2.25805,6039737.0
2007-04-16 00:06:00,2.25811,2.25811,2.2579,2.2579,6073280.0
2007-04-16 00:07:00,2.25763,2.25776,2.25757,2.25768,5223469.0
2007-04-16 00:08:00,2.25786,2.25794,2.25766,2.25766,8085689.0
2007-04-16 00:09:00,2.25762,2.25798,2.25726,2.25798,9291584.0
2007-04-16 00:10:00,2.25817,2.25831,2.25817,2.25826,6953519.0
2007-04-16 00:11:00,2.25819,2.25819,2.25767,2.25792,5901559.0
2007-04-16 00:12:00,2.25771,2.25781,2.25742,2.25742,8864961.0
2007-04-16 00:13:00,2.25759,2.25786,2.25757,2.25786,30200365.0
2007-04-16 00:14:00,2.25779,2.25819,2.25779,2.25799,3433723.0
2007-04-16 00:15:00,2.25796,2.25797,2.25791,2.25797,4527670.0
2007-04-16 00:16:00,2.2581,2.25842,2.2581,2.25842,17682784.0
2007-04-16 00:17:00,2.25848,2.25866,2.25842,2.25842,9794362.0
2007-04-16 00:18:00,2.25841,2.25852,2.25841,2.25849,3520151.0
2007-04-16 00:19:00,2.25848,2.25848,2.25827,2.25834,5019659.0
2007-04-16 00:20:00,2.25828,2.25828,2.25801,2.25801,4949072.0
2007-04-16 00:21:00,2.2581,2.25834,2.2581,2.25828,10901106.0
2007-04-16 00:22:00,2.25834,2.25855,2.25811,2.25842,8992442.0
2007-04-16 00:23:00,2.25843,2.25849,2.2584,2.25849,7857650.0
2007-04-16 00:24:00,2.25848,2.25869,2.25844,2.25869,13868701.0
2007-04-16 00:25:00,2.25872,2.25881,2.25862,2.25881,6291229.0
2007-04-16 00:26:00,2.2588,2.2588,2.25866,2.2587,19218804.0
2007-04-16 00:27:00,2.2585,2.2585,2.25828,2.25829,3782812.0
2007-04-16 00:28:00,2.25832,2.25848,2.25828,2.25848,7306921.0
2007-04-16 00:29:00,2.2587,2.25882,2.25869,2.25874,10537077.0
2007-04-16 00:30:00,2.25868,2.25871,2.25859,2.25862,6278899.0
2007-04-16 00:31:00,2.25851,2.25851,2.25825,2.25831,1695934.0
2007-04-16 00:32:00,2.25849,2.25869,2.25849,2.25869,13055596.0
2007-04-16 00:33:00,2.2587,2.2587,2.25859,2.25859,41077962.0
2007-04-16 00:34:00,2.2585,2.25872,2.25848,2.25872,12462555.0
2007-04-16 00:35:00,2.2588,2.25892,2.25875,2.25888,12970610.0
2007-04-16 00:36:00,2.25874,2.25891,2.25874,2.2588,11577162.0
2007-04-16 00:37:00,2.25854,2.25861,2.2584,2.2584,3700908.0
2007-04-16 00:38:00,2.25841,2.2589,2.25833,2.25833,2672826.0
2007-04-16 00:39:00,2.25814,2.25836,2.25814,2.25836,2982638.0
2007-04-16 00:40:00,2.25852,2.25874,2.25847,2.25874,5108054.0
2007-04-16 00:41:00,2.25878,2.25894,2.25875,2.25894,7581388.0
2007-04-16 00:42:00,2.25903,2.25925,2.25903,2.25925,18705304.0
2007-04-16 00:43:00,2.25924,2.25925,2.25885,2.25896,11799981.0
2007-04-16 00:44:00,2.25897,2.25897,2.25864,2.25864,6920042.0
2007-04-16 00:45:00,2.2585,2.25854,2.25822,2.25822,5946545.0
2007-04-16 00:46:00,2.25804,2.25837,2.25804,2.25837,11715680.0
2007-04-16 00:47:00,2.25842,2.25866,2.25835,2.25866,16629904.0
2007-04-16 00:48:00,2.25872,2.25883,2.25872,2.25883,3028122.0
2007-04-16 00:49:00,2.25885,2.25885,2.25831,2.25861,1236864.0
2007-04-16 00:50:00,2.25863,2.25872,2.25863,2.25867,4866702.0
2007-04-16 00:51:00,2.25879,2.2589,2.25879,2.25888,3112305.0
2007-04-16 00:52:00,2.25894,2.25894,2.2588,2.2588,4938364.0
2007-04-16 00:53:00,2.25877,2.25903,2.25868,2.25903,7245117.0
2007-04-16 00:54:00,2.25909,2.25909,2.25879,2.25888,2974521.0
2007-04-16 00:55:00,2.25896,2.25912,2.25877,2.25912,6253536.0
2007-04-16 00:56:00,2.25932,2.2596,2.25932,2.25948,3158314.0
2007-04-16 00:57:00,2.25928,2.25928,2.25872,2.25914,3390547.0
2007-04-16 00:58:00,2.25923,2.25923,2.25893,2.25893,1835524.0
2007-04-16 00:59:00,2.25881,2.25881,2.25881,2.25881,220248.0
2007-04-16 01:00:00,2.25885,2.25906,2.25884,2.25896,3970244.0
2007-04-16 01:01:00,2.25894,2.25902,2.25894,2.259,2048161.0
2007-04-16 01:02:00,2.25905,2.25914,2.25896,2.25896,10029889.0
2007-04-16 01:03:00,2.25887,2.25888,2.25864,2.25864,12108121.0
2007-04-16 01:04:00,2.25842,2.25842,2.25814,2.25819,9004642.0
2007-04-16 01:05:00,2.25818,2.25842,2.25815,2.25822,2047009.0
2007-04-16 01:06:00,2.25836,2.25848,2.25817,2.25848,29172961.0
2007-04-16 01:07:00,2.25853,2.25857,2.25844,2.25854,8504824.0
2007-04-16 01:08:00,2.25853,2.25853,2.25845,2.25846,11200692.0
2007-04-16 01:09:00,2.25838,2.25849,2.25809,2.25841,5969769.0
2007-04-16 01:10:00,2.25833,2.25846,2.25833,2.25841,584410.0
2007-04-16 01:11:00,2.25838,2.25838,2.2583,2.2583,3651076.0
2007-04-16 01:12:00,2.25833,2.25838,2.25826,2.25835,8436414.0
2007-04-16 01:13:00,2.2583,2.2583,2.25779,2.25803,9851548.0
2007-04-16 01:14:00,2.25786,2.25804,2.25757,2.25801,6389612.0
2007-04-16 01:15:00,2.25792,2.25807,2.25785,2.25785,3834338.0
2007-04-16 01:16:00,2.25779,2.25817,2.25779,2.25817,3919410.0
2007-04-16 01:17:00,2.25828,2.25866,2.25828,2.25866,2786268.0
2007-04-16 01:18:00,2.25856,2.25856,2.25819,2.25819,3059598.0
2007-04-16 01:19:00,2.25813,2.2582,2.25799,2.25799,1805243.0
2007-04-16 01:20:00,2.25789,2.25808,2.25786,2.25798,3654210.0
2007-04-16 01:21:00,2.25803,2.25814,2.25802,2.25802,3975672.0
2007-04-16 01:22:00,2.2578,2.25796,2.2578,2.25783,2049705.0
2007-04-16 01:23:00,2.25793,2.25807,2.25787,2.25807,3456951.0
2007-04-16 01:24:00,2.25794,2.25799,2.25761,2.25761,14649906.0
2007-04-16 01:25:00,2.25755,2.25763,2.25738,2.25763,1469394.0
2007-04-16 01:26:00,2.25765,2.25815,2.25765,2.25809,1085533.0
2007-04-16 01:27:00,2.25798,2.25819,2.25779,2.25809,25115225.0
2007-04-16 01:28:00,2.25795,2.25812,2.25793,2.25793,11618416.0
2007-04-16 01:29:00,2.25795,2.25804,2.25787,2.25787,6046487.0
2007-04-16 01:30:00,2.25783,2.25792,2.25779,2.25787,6284364.0
2007-04-16 01:31:00,2.25768,2.25771,2.25752,2.25752,16040815.0
2007-04-16 01:32:00,2.25738,2.25806,2.25738,2.25797,19395339.0
2007-04-16 01:33:00,2.25789,2.25789,2.25771,2.25771,3201856.0
2007-04-16 01:34:00,2.25788,2.25803,2.25785,2.25785,5886242.0
2007-04-16 01:35:00,2.25769,2.25769,2.25729,2.2576,4530705.0
2007-04-16 01:36:00,2.25755,2.2577,2.25743,2.25743,37461817.0
2007-04-16 01:37:00,2.25725,2.25725,2.25687,2.25687,5700796.0
2007-04-16 01:38:00,2.25698,2.25717,2.25693,2.25717,11614604.0
2007-04-16 01:39:00,2.25727,2.25732,2.25713,2.25731,5106947.0
2007-04-16 01:40:00,2.25706,2.25718,2.25684,2.25718,11785174.0
2007-04-16 01:41:00,2.25721,2.25722,2.25721,2.25722,574771.0
2007-04-16 01:42:00,2.25725,2.25746,2.2572,2.25746,14927682.0
2007-04-16 01:43:00,2.25749,2.25782,2.25749,2.25772,5347950.0
2007-04-16 01:44:00,2.25779,2.25789,2.25767,2.25783,3135395.0
2007-04-16 01:45:00,2.25793,2.25827,2.25793,2.25824,3369230.0
2007-04-16 01:46:00,2.25829,2.25834,2.25817,2.25834,857723.0
2007-04-16 01:47:00,2.25819,2.25827,2.25814,2.25817,15841838.0
2007-04-16 01:48:00,2.25823,2.25835,2.2582,2.25835,16740515.0
2007-04-16 01:49:00,2.25834,2.25834,2.25778,2.2579,9140159.0
2007-04-16 01:50:00,2.25803,2.25835,2.25803,2.25825,1498017.0
2007-04-16 01:51:00,2.25802,2.25802,2.25758,2.25766,9128218.0
2007-04-16 01:52:00,2.25782,2.25808,2.25782,2.25786,6056216.0
2007-04-16 01:53:00,2.25778,2.25797,2.25758,2.25758,25773688.0
2007-04-16 01:54:00,2.25757,2.258,2.25757,2.25787,3425657.0
2007-04-16 01:55:00,2.25775,2.25795,2.25772,2.25795,5151482.0
2007-04-16 01:56:00,2.25813,2.25824,2.25813,2.25821,12571680.0
2007-04-16 01:57:00,2.25813,2.25819,2.25806,2.25814,17836317.0
2007-04-16 01:58:00,2.25819,2.25819,2.258,2.25803,13172600.0
2007-04-16 01:59:00,2.25806,2.25808,2.25799,2.25803,8103505.0
2007-04-16 02:00:00,2.25783,2.25822,2.25783,2.25812,7749359.0
2007-04-16 02:01:00,2.25802,2.25807,2.25793,2.25802,12729608.0
2007-04-16 02:02:00,2.25792,2.25792,2.25777,2.25777,16633700.0
2007-04-16 02:03:00,2.25773,2.2578,2.25768,2.25768,11462142.0
2007-04-16 02:04:00,2.2576,2.2576,2.25738,2.25752,4889873.0
2007-04-16 02:05:00,2.25757,2.25765,2.2575,2.25754,3598379.0
2007-04-16 02:06:00,2.25746,2.25772,2.25746,2.2575,26744516.0
2007-04-16 02:07:00,2.25766,2.25799,2.25766,2.25799,5610204.0
2007-04-16 02:08:00,2.25809,2.25819,2.25806,2.25807,9571371.0
2007-04-16 02:09:00,2.25802,2.25807,2.25789,2.25789,1848647.0
2007-04-16 02:10:00,2.25776,2.25776,2.25749,2.25763,9714274.0
2007-04-16 02:11:00,2.25743,2.25743,2.25705,2.25735,15804869.0
2007-04-16 02:12:00,2.25733,2.25759,2.25733,2.25759,16731979.0
2007-04-16 02:13:00,2.25759,2.2576,2.25738,2.25743,929882.0
2007-04-16 02:14:00,2.25742,2.25777,2.25742,2.25777,3366201.0
2007-04-16 02:15:00,2.25795,2.25795,2.25767,2.25767,2855292.0
2007-04-16 02:16:00,2.25766,2.2578,2.25766,2.25777,5537328.0
2007-04-16 02:17:00,2.25778,2.25778,2.25739,2.25744,14185767.0
2007-04-16 02:18:00,2.25741,2.25741,2.2574,2.2574,537319.0
2007-04-16 02:19:00,2.25737,2.25737,2.25693,2.2572,10738201.0
2007-04-16 02:20:00,2.25716,2.25716,2.25668,2.25674,5150208.0
2007-04-16 02:21:00,2.25675,2.25683,2.25656,2.25656,11448598.0
2007-04-16 02:22:00,2.25646,2.25651,2.25626,2.25626,5709933.0
2007-04-16 02:23:00,2.25624,2.25626,2.25603,2.25618,38501351.0
2007-04-16 02:24:00,2.25634,2.25643,2.25617,2.25643,4556678.0
2007-04-16 02:25:00,2.25661,2.25701,2.25661,2.25701,5376055.0
2007-04-16 02:26:00,2.25697,2.25723,2.25697,2.25708,3410584.0
2007-04-16 02:27:00,2.25714,2.25722,2.25709,2.25722,21167970.0
2007-04-16 02:28:00,2.25723,2.25739,2.25723,2.25737,16321544.0
2007-04-16 02:29:00,2.25743,2.25751,2.25743,2.25748,6786569.0
2007-04-16 02:30:00,2.25751,2.25763,2.25748,2.25752,6241856.0
2007-04-16 02:31:00,2.25748,2.25765,2.25745,2.25745,11150112.0
2007-04-16 02:32:00,2.25757,2.25763,2.25719,2.25737,26112730.0
2007-04-16 02:33:00,2.25755,2.25756,2.25746,2.2575,1082396.0
2007-04-16 02:34:00,2.25754,2.2576,2.25746,2.25754,1520953.0
2007-04-16 02:35:00,2.25749,2.25749,2.25714,2.25732,13488544.0
2007-04-16 02:36:00,2.25757,2.25792,2.25757,2.25792,3411240.0
2007-04-16 02:37:00,2.25794,2.25809,2.25787,2.25787,2099461.0
2007-04-16 02:38:00,2.25802,2.25805,2.25797,2.25797,4096097.0
2007-04-16 02:39:00,2.258,2.258,2.25785,2.25785,3721191.0
2007-04-16 02:40:00,2.2577,2.25774,2.25741,2.25745,1853053.0
2007-04-16 02:41:00,2.25763,2.2579,2.25763,2.2578,3284592.0
2007-04-16 02:42:00,2.25789,2.25791,2.25773,2.25774,2668838.0
2007-04-16 02:43:00,2.25761,2.25761,2.25703,2.2571,3818970.0
2007-04-16 02:44:00,2.25716,2.25729,2.25716,2.25729,3786254.0
2007-04-16 02:45:00,2.25734,2.25742,2.257,2.25724,6523340.0
2007-04-16 02:46:00,2.25742,2.25753,2.25711,2.25753,10771427.0
2007-04-16 02:47:00,2.25741,2.25762,2.25741,2.25754,9335414.0
2007-04-16 02:48:00,2.25754,2.25754,2.25742,2.25742,3679408.0
2007-04-16 02:49:00,2.25728,2.25728,2.25711,2.25723,555206.0
2007-04-16 02:50:00,2.25741,2.25753,2.25713,2.25737,5752884.0
2007-04-16 02:51:00,2.25741,2.25741,2.2572,2.2572,11056950.0
2007-04-16 02:52:00,2.25705,2.25705,2.25681,2.25682,8700588.0
2007-04-16 02:53:00,2.25686,2.25695,2.25671,2.25695,29623234.0
2007-04-16 02:54:00,2.25699,2.25742,2.25699,2.25742,2090704.0
2007-04-16 02:55:00,2.25744,2.25773,2.25744,2.25764,8206928.0
2007-04-16 02:56:00,2.25754,2.25759,2.25735,2.25759,11053931.0
2007-04-16 02:57:00,2.25759,2.25761,2.25738,2.25738,10588989.0
2007-04-16 02:58:00,2.2573,2.25747,2.25715,2.25732,1907394.0
2007-04-16 03:00:00,2.25739,2.2574,2.25739,2.2574,1595972.0
2007-04-16 03:01:00,2.2575,2.25757,2.2575,2.25753,2005600.0
2007-04-16 03:02:00,2.25744,2.25744,2.25684,2.25706,3588262.0
2007-04-16 03:03:00,2.25701,2.25701,2.25674,2.25674,3139166.0
2007-04-16 03:04:00,2.2567,2.25692,2.25666,2.2567,6589609.0
2007-04-16 03:05:00,2.25666,2.25693,2.25643,2.25693,2740228.0
2007-04-16 03:06:00,2.25693,2.25693,2.2566,2.25689,7201908.0
2007-04-16 03:07:00,2.25693,2.25712,2.25693,2.25696,4606683.0
2007-04-16 03:08:00,2.25687,2.25703,2.25687,2.25703,3114173.0
2007-04-16 03:09:00,2.25691,2.25698,2.25683,2.25683,5128784.0
2007-04-16 03:10:00,2.25678,2.25701,2.25645,2.25672,1244582.0
2007-04-16 03:11:00,2.25683,2.25697,2.25683,2.25689,2930818.0
2007-04-16 03:12:00,2.25696,2.25702,2.25687,2.25697,16789403.0
2007-04-16 03:13:00,2.25697,2.25709,2.25695,2.25695,11960880.0
2007-04-16 03:14:00,2.25717,2.25732,2.25702,2.25713,5478667.0
2007-04-16 03:15:00,2.2571,2.2571,2.25687,2.25687,6990648.0
2007-04-16 03:16:00,2.25671,2.25692,2.25652,2.25665,11655454.0
2007-04-16 03:17:00,2.2565,2.2565,2.25625,2.25631,17553775.0
2007-04-16 03:18:00,2.2564,2.25673,2.2564,2.25658,7410936.0
2007-04-16 03:19:00,2.25643,2.25651,2.25633,2.25651,5545602.0
2007-04-16 03:20:00,2.25643,2.25647,2.25637,2.25641,2974903.0
2007-04-16 03:21:00,2.25648,2.25651,2.25631,2.25651,2596743.0
2007-04-16 03:22:00,2.25648,2.25648,2.25636,2.25645,4094378.0
2007-04-16 03:23:00,2.25656,2.25656,2.25622,2.25622,10081723.0
2007-04-16 03:24:00,2.25624,2.25634,2.25605,2.25634,13546329.0
2007-04-16 03:25:00,2.25638,2.25661,2.25638,2.25642,13206057.0
2007-04-16 03:26:00,2.25651,2.25666,2.25651,2.25655,40995971.0
2007-04-16 03:27:00,2.25655,2.25668,2.25653,2.25668,12236943.0
2007-04-16 03:28:00,2.25667,2.25678,2.25666,2.25666,1699503.0
2007-04-16 03:29:00,2.25665,2.25695,2.25664,2.25695,6061298.0
2007-04-16 03:30:00,2.25705,2.25715,2.25704,2.25705,10487781.0
2007-04-16 03:31:00,2.25685,2.25694,2.25679,2.25693,7946625.0
2007-04-16 03:32:00,2.25706,2.25709,2.25704,2.25704,578937.0
2007-04-16 03:33:00,2.25708,2.2571,2.257,2.257,21075562.0
2007-04-16 03:34:00,2.25687,2.2571,2.25648,2.25648,6717093.0
2007-04-16 03:35:00,2.25659,2.25692,2.25659,2.25679,12817655.0
2007-04-16 03:36:00,2.25678,2.25678,2.25659,2.25669,7362175.0
2007-04-16 03:37:00,2.25685,2.25707,2.25685,2.25707,9028556.0
2007-04-16 03:38:00,2.257,2.25709,2.25691,2.25691,11161162.0
2007-04-16 03:39:00,2.25685,2.25706,2.25681,2.25706,5153673.0
2007-04-16 03:40:00,2.25705,2.25705,2.25681,2.25681,5808479.0
2007-04-16 03:41:00,2.25673,2.25693,2.2567,2.25693,3446062.0
2007-04-16 03:42:00,2.25695,2.25695,2.25674,2.25674,9757284.0
2007-04-16 03:43:00,2.25668,2.25684,2.25647,2.25684,17984930.0
2007-04-16 03:44:00,2.25685,2.25692,2.2567,2.2567,4841391.0
2007-04-16 03:45:00,2.25664,2.25671,2.25658,2.25671,3709324.0
2007-04-16 03:46:00,2.25689,2.25702,2.25686,2.25702,27847273.0
2007-04-16 03:47:00,2.25706,2.25717,2.25703,2.25703,9613882.0
2007-04-16 03:48:00,2.25712,2.25714,2.2567,2.25713,5652836.0
2007-04-16 03:49:00,2.25711,2.25711,2.25701,2.25704,7291863.0
2007-04-16 03:50:00,2.25705,2.25738,2.25668,2.25694,10119344.0
2007-04-16 03:51:00,2.25681,2.25685,2.25676,2.2568,7817546.0
2007-04-16 03:52:00,2.25685,2.2569,2.2567,2.2567,4955855.0
2007-04-16 03:53:00,2.25675,2.25675,2.25639,2.25639,5663259.0
2007-04-16 03:54:00,2.25628,2.25669,2.25628,2.25669,6196509.0
2007-04-16 03:56:00,2.25676,2.25699,2.25674,2.25699,4047967.0
2007-04-16 03:57:00,2.25712,2.25718,2.25697,2.25697,25321044.0
2007-04-16 03:58:00,2.25705,2.25705,2.25678,2.25678,4465115.0
2007-04-16 04:00:00,2.25685,2.25744,2.25685,2.25744,2720425.0
2007-04-16 04:01:00,2.25731,2.25745,2.2573,2.25745,2922098.0
2007-04-16 04:02:00,2.25748,2.25756,2.2574,2.2574,15374316.0
2007-04-16 04:03:00,2.25732,2.25732,2.25705,2.25705,4863223.0
2007-04-16 04:04:00,2.25709,2.25714,2.25709,2.25714,812400.0
2007-04-16 04:05:00,2.25732,2.25748,2.25721,2.25721,3787476.0
2007-04-16 04:06:00,2.25709,2.25724,2.25701,2.25724,1416281.0
2007-04-16 04:07:00,2.25726,2.25744,2.25719,2.25727,9766686.0
2007-04-16 04:08:00,2.25736,2.25741,2.25726,2.25736,5666165.0
2007-04-16 04:09:00,2.25739,2.25742,2.25733,2.25742,15920058.0
2007-04-16 04:10:00,2.25749,2.2577,2.25733,2.2577,8472079.0
2007-04-16 04:11:00,2.25766,2.25766,2.2571,2.25715,4942318.0
2007-04-16 04:12:00,2.25734,2.25755,2.25728,2.25755,18569832.0
2007-04-16 04:13:00,2.25755,2.25776,2.25755,2.25776,3466236.0
2007-04-16 04:14:00,2.25772,2.25775,2.25741,2.25741,2973826.0
2007-04-16 04:15:00,2.25734,2.25734,2.25684,2.25687,5741745.0
2007-04-16 04:16:00,2.25702,2.25738,2.257,2.257,4233564.0
2007-04-16 04:17:00,2.257,2.25739,2.257,2.25739,4982927.0
2007-04-16 04:18:00,2.25745,2.25796,2.25745,2.25796,20502993.0
2007-04-16 04:19:00,2.25795,2.25806,2.2579,2.25806,8069319.0
2007-04-16 04:20:00,2.25792,2.25813,2.25792,2.25795,4017569.0
2007-04-16 04:21:00,2.25783,2.25791,2.25763,2.2578,3048474.0
2007-04-16 04:22:00,2.25795,2.25798,2.25784,2.25797,4371773.0
2007-04-16 04:23:00,2.25792,2.25792,2.25749,2.25764,9264820.0
2007-04-16 04:24:00,2.2576,2.25774,2.25743,2.25774,4776411.0
2007-04-16 04:25:00,2.25774,2.25798,2.25774,2.25781,2841662.0
2007-04-16 04:26:00,2.25782,2.25787,2.25771,2.25771,3595813.0
2007-04-16 04:27:00,2.25785,2.25788,2.25778,2.25788,10728894.0
2007-04-16 04:28:00,2.25787,2.25788,2.25787,2.25787,3470590.0
2007-04-16 04:29:00,2.25778,2.2578,2.25761,2.2578,6029551.0
2007-04-16 04:30:00,2.25785,2.25794,2.25781,2.25789,1899172.0
2007-04-16 04:31:00,2.25786,2.25799,2.25776,2.25799,9662444.0
2007-04-16 04:32:00,2.25789,2.25801,2.25783,2.25797,1028378.0
2007-04-16 04:33:00,2.25803,2.25805,2.25799,2.25805,4044738.0
2007-04-16 04:34:00,2.25818,2.25827,2.25791,2.25816,6781593.0
2007-04-16 04:35:00,2.25792,2.25798,2.25786,2.25788,1814630.0
2007-04-16 04:36:00,2.2579,2.25795,2.25781,2.25781,21123952.0
2007-04-16 04:37:00,2.25762,2.25774,2.25733,2.25768,4724729.0
2007-04-16 04:38:00,2.25786,2.25804,2.25786,2.25804,3586561.0
2007-04-16 04:39:00,2.25792,2.25792,2.25762,2.25762,5440526.0
2007-04-16 04:40:00,2.25779,2.25808,2.25779,2.25808,1402941.0
2007-04-16 04:41:00,2.25803,2.25803,2.25768,2.25779,18347746.0
2007-04-16 04:42:00,2.25791,2.25798,2.25766,2.25788,3314619.0
2007-04-16 04:43:00,2.25778,2.25794,2.25774,2.25794,2372823.0
2007-04-16 04:44:00,2.25806,2.25829,2.25806,2.25806,7455175.0
2007-04-16 04:45:00,2.25783,2.25794,2.2578,2.25794,3684535.0
2007-04-16 04:46:00,2.25807,2.25833,2.25807,2.25833,8391740.0
2007-04-16 04:47:00,2.25827,2.25847,2.25823,2.25847,7137213.0
2007-04-16 04:48:00,2.25844,2.25848,2.25826,2.25826,2276943.0
2007-04-16 04:49:00,2.25817,2.25817,2.25787,2.25805,17309938.0
2007-04-16 04:50:00,2.25821,2.2583,2.25821,2.25826,2201429.0
2007-04-16 04:51:00,2.25821,2.25834,2.2581,2.25834,4466354.0
2007-04-16 04:52:00,2.25838,2.2585,2.25838,2.2585,4921884.0
2007-04-16 04:53:00,2.2585,2.2585,2.25834,2.25834,7043308.0
2007-04-16 04:54:00,2.2583,2.25838,2.258,2.25829,15054890.0
2007-04-16 04:55:00,2.25844,2.25852,2.25833,2.25846,2340958.0
2007-04-16 04:56:00,2.25856,2.25864,2.25848,2.25852,6343527.0
2007-04-16 04:57:00,2.25867,2.25874,2.25867,2.25874,3067760.0
2007-04-16 04:58:00,2.25882,2.25893,2.25876,2.25876,1686525.0
2007-04-16 04:59:00,2.25886,2.25886,2.25871,2.25871,6469825.0
2007-04-16 05:00:00,2.25849,2.25861,2.25837,2.25846,2320304.0
2007-04-16 05:01:00,2.25827,2.2583,2.25807,2.25824,18718498.0
2007-04-16 05:02:00,2.25842,2.25855,2.25842,2.25843,3319153.0
2007-04-16 05:03:00,2.25825,2.25825,2.25796,2.25813,25657665.0
2007-04-16 05:04:00,2.25834,2.25844,2.25833,2.25839,17784858.0
2007-04-16 05:05:00,2.2584,2.2584,2.25821,2.25828,14910573.0
2007-04-16 05:06:00,2.25823,2.25823,2.25794,2.25802,5327162.0
2007-04-16 05:07:00,2.25803,2.25815,2.25794,2.25815,3220176.0
2007-04-16 05:08:00,2.25843,2.25843,2.2581,2.25818,11048941.0
2007-04-16 05:09:00,2.25808,2.25808,2.25777,2.25784,537393.0
2007-04-16 05:10:00,2.25784,2.25784,2.2575,2.2575,15322757.0
2007-04-16 05:11:00,2.25735,2.25735,2.25697,2.25697,2266443.0
2007-04-16 05:12:00,2.2569,2.25691,2.25668,2.25691,3843925.0
2007-04-16 05:13:00,2.25667,2.25667,2.25638,2.25642,7951090.0
2007-04-16 05:14:00,2.25662,2.25697,2.25662,2.25684,8148964.0
2007-04-16 05:15:00,2.25681,2.25689,2.2566,2.25689,13678826.0
2007-04-16 05:16:00,2.25696,2.25716,2.25696,2.25704,20393463.0
2007-04-16 05:17:00,2.25714,2.25738,2.25714,2.25736,5492614.0
2007-04-16 05:18:00,2.25721,2.25723,2.25708,2.25708,3079198.0
2007-04-16 05:19:00,2.25698,2.25712,2.25669,2.25708,7743372.0
2007-04-16 05:20:00,2.25696,2.25702,2.25665,2.25676,2700364.0
2007-04-16 05:21:00,2.25679,2.25707,2.25671,2.25707,9589195.0
2007-04-16 05:22:00,2.25719,2.25724,2.25717,2.25717,8240144.0
2007-04-16 05:23:00,2.25714,2.2572,2.25707,2.2572,18902379.0
2007-04-16 05:24:00,2.25736,2.25748,2.25734,2.25743,3338393.0
2007-04-16 05:26:00,2.2574,2.2574,2.2568,2.25686,4240636.0
2007-04-16 05:27:00,2.2568,2.2571,2.25674,2.2571,13231161.0
2007-04-16 05:28:00,2.25725,2.25725,2.257,2.257,4426760.0
2007-04-16 05:29:00,2.25696,2.25708,2.25685,2.25708,10855771.0
2007-04-16 05:30:00,2.25717,2.25717,2.25686,2.25697,3236533.0
2007-04-16 05:31:00,2.25715,2.25745,2.25712,2.25745,7596630.0
2007-04-16 05:32:00,2.25753,2.25753,2.25727,2.25737,10920852.0
2007-04-16 05:33:00,2.25722,2.25745,2.25722,2.25745,6172106.0
2007-04-16 05:34:00,2.25768,2.25768,2.25737,2.25749,951782.0
2007-04-16 05:35:00,2.25735,2.25735,2.25686,2.25686,2345368.0
2007-04-16 05:36:00,2.2571,2.25754,2.2571,2.25731,3906110.0
2007-04-16 05:37:00,2.2573,2.25762,2.2573,2.25756,9308248.0
2007-04-16 05:38:00,2.2576,2.25777,2.2576,2.25772,11661490.0
2007-04-16 05:39:00,2.25782,2.25786,2.25782,2.25786,1600069.0
2007-04-16 05:40:00,2.25789,2.25792,2.25781,2.25792,5061332.0
2007-04-16 05:41:00,2.25787,2.25796,2.25781,2.25786,7087098.0
2007-04-16 05:42:00,2.25786,2.25788,2.25778,2.25778,4003648.0
2007-04-16 05:44:00,2.25769,2.25781,2.25767,2.25767,8631569.0
2007-04-16 05:45:00,2.25749,2.25749,2.25687,2.25687,3030294.0
2007-04-16 05:46:00,2.25699,2.25711,2.25699,2.25711,5903279.0
2007-04-16 05:47:00,2.25699,2.25724,2.2569,2.25724,9815296.0
2007-04-16 05:48:00,2.25729,2.25729,2.25714,2.25722,11067041.0
2007-04-16 05:49:00,2.25721,2.25732,2.25708,2.25732,2587761.0
2007-04-16 05:50:00,2.25728,2.2573,2.25709,2.25709,4156206.0
2007-04-16 05:51:00,2.25704,2.25704,2.25661,2.25661,15286808.0
2007-04-16 05:52:00,2.25678,2.2569,2.25667,2.25678,5564993.0
2007-04-16 05:53:00,2.25674,2.25681,2.25674,2.25681,1488235.0
2007-04-16 05:54:00,2.25689,2.25753,2.25689,2.25753,5809025.0
2007-04-16 05:55:00,2.25742,2.25791,2.25742,2.25754,3298622.0
2007-04-16 05:56:00,2.25767,2.25825,2.25767,2.25825,6950933.0
2007-04-16 05:57:00,2.25831,2.2584,2.25831,2.25838,10118873.0
2007-04-16 05:58:00,2.25834,2.25834,2.25814,2.25816,4797636.0
2007-04-16 05:59:00,2.25813,2.25814,2.25784,2.25784,5074105.0
2007-04-16 06:00:00,2.25789,2.25789,2.25765,2.25765,1387157.0
2007-04-16 06:01:00,2.25769,2.25787,2.25766,2.25787,18549617.0
2007-04-16 06:02:00,2.25809,2.25822,2.25804,2.25804,10388537.0
2007-04-16 06:03:00,2.25798,2.25798,2.25775,2.25775,2380533.0
2007-04-16 06:04:00,2.25774,2.25814,2.25754,2.25808,15054947.0
2007-04-16 06:05:00,2.25808,2.25814,2.25791,2.25814,1498255.0
2007-04-16 06:06:00,2.25818,2.25826,2.25805,2.25805,14692828.0
2007-04-16 06:07:00,2.25802,2.25809,2.2579,2.25809,967620.0
2007-04-16 06:08:00,2.25813,2.25834,2.25813,2.25834,15965877.0
2007-04-16 06:09:00,2.2583,2.2583,2.25812,2.25812,5761983.0
2007-04-16 06:10:00,2.25806,2.25806,2.25785,2.25805,5763359.0
2007-04-16 06:11:00,2.25819,2.25832,2.25817,2.25817,6775954.0
2007-04-16 06:12:00,2.25812,2.25849,2.25812,2.25849,1531081.0
2007-04-16 06:13:00,2.25866,2.25902,2.25866,2.25902,665801.0
2007-04-16 06:14:00,2.25911,2.25916,2.25911,2.25915,4676356.0
2007-04-16 06:15:00,2.25904,2.25904,2.25888,2.25888,8741199.0
2007-04-16 06:16:00,2.25885,2.25887,2.25843,2.25882,8205860.0
2007-04-16 06:17:00,2.25865,2.25865,2.25846,2.25846,9105876.0
2007-04-16 06:18:00,2.25833,2.25833,2.25808,2.25809,51116724.0
2007-04-16 06:19:00,2.25808,2.25817,2.25808,2.2581,16360615.0
2007-04-16 06:20:00,2.25795,2.25795,2.25758,2.25777,11800471.0
2007-04-16 06:21:00,2.25778,2.25818,2.25767,2.25818,23339254.0
2007-04-16 06:22:00,2.2582,2.25833,2.25812,2.25833,10702220.0
2007-04-16 06:23:00,2.25823,2.25834,2.25823,2.25828,6020958.0
2007-04-16 06:24:00,2.25816,2.25832,2.25816,2.25818,4194870.0
2007-04-16 06:25:00,2.25809,2.25809,2.25791,2.25797,2245864.0
2007-04-16 06:26:00,2.25799,2.258,2.25792,2.25792,4803615.0
2007-04-16 06:27:00,2.25784,2.25784,2.2574,2.2574,10711405.0
2007-04-16 06:28:00,2.25731,2.25731,2.2572,2.25726,10761895.0
2007-04-16 06:29:00,2.25729,2.25739,2.25719,2.25719,14142101.0
2007-04-16 06:30:00,2.25709,2.25709,2.25626,2.25626,7301445.0
2007-04-16 06:31:00,2.25634,2.2568,2.25634,2.25673,3057562.0
2007-04-16 06:32:00,2.25654,2.25663,2.25644,2.25644,26435137.0
2007-04-16 06:33:00,2.25624,2.25624,2.25589,2.25589,3965437.0
2007-04-16 06:34:00,2.25599,2.2567,2.25599,2.2567,3569982.0
2007-04-16 06:35:00,2.25681,2.25711,2.25681,2.25711,4565034.0
2007-04-16 06:36:00,2.2569,2.25706,2.25649,2.25649,3502063.0
2007-04-16 06:37:00,2.25507,2.2564,2.25507,2.2559,5107800.0
2007-04-16 06:38:00,2.25592,2.25606,2.25582,2.25594,2765902.0
2007-04-16 06:39:00,2.25593,2.25608,2.2559,2.25591,2459543.0
2007-04-16 06:40:00,2.25593,2.25642,2.25593,2.25642,1324204.0
2007-04-16 06:41:00,2.25645,2.25703,2.25645,2.25703,6764667.0
2007-04-16 06:42:00,2.25705,2.25715,2.25695,2.25715,3429717.0
2007-04-16 06:43:00,2.25713,2.25713,2.25687,2.2569,7058771.0
2007-04-16 06:44:00,2.25693,2.25706,2.2569,2.25706,16406784.0
2007-04-16 06:45:00,2.25693,2.25693,2.25679,2.25683,3352886.0
2007-04-16 06:46:00,2.2568,2.25692,2.25674,2.25692,22701780.0
2007-04-16 06:47:00,2.25693,2.25697,2.25676,2.25687,4411022.0
2007-04-16 06:48:00,2.25682,2.25693,2.2568,2.2568,16531941.0
2007-04-16 06:49:00,2.25698,2.2571,2.25698,2.25698,4124571.0
2007-04-16 06:50:00,2.25716,2.25716,2.25704,2.25704,13594869.0
2007-04-16 06:51:00,2.25709,2.25709,2.25644,2.25644,7036320.0
2007-04-16 06:52:00,2.25621,2.25638,2.25621,2.25634,4574479.0
2007-04-16 06:53:00,2.25631,2.25721,2.25631,2.25721,5857571.0
2007-04-16 06:54:00,2.25723,2.25733,2.25709,2.25709,21921359.0
2007-04-16 06:55:00,2.25699,2.257,2.25624,2.25628,4697119.0
2007-04-16 06:56:00,2.25631,2.25662,2.25631,2.25655,3075754.0
2007-04-16 06:57:00,2.25669,2.25726,2.25669,2.25725,19019931.0
2007-04-16 06:58:00,2.25727,2.25735,2.25726,2.25735,7204136.0
2007-04-16 06:59:00,2.25733,2.25733,2.25709,2.25718,4384124.0
2007-04-16 07:00:00,2.25708,2.25708,2.25639,2.25639,5512803.0
2007-04-16 07:01:00,2.25633,2.25633,2.25614,2.25633,1159900.0
2007-04-16 07:02:00,2.2565,2.25697,2.2565,2.25673,10167032.0
2007-04-16 07:03:00,2.25658,2.25659,2.2561,2.25641,22114260.0
2007-04-16 07:04:00,2.25647,2.25722,2.25647,2.25719,1495149.0
2007-04-16 07:05:00,2.25728,2.25736,2.25725,2.25725,1988803.0
2007-04-16 07:06:00,2.25679,2.25713,2.25679,2.25703,6483911.0
2007-04-16 07:07:00,2.25702,2.25716,2.25702,2.25716,4350961.0
2007-04-16 07:08:00,2.25717,2.25718,2.25711,2.25711,14867728.0
2007-04-16 07:09:00,2.2571,2.25712,2.25687,2.25687,1531492.0
2007-04-16 07:10:00,2.25681,2.25711,2.25678,2.25711,3749512.0
2007-04-16 07:11:00,2.25708,2.25708,2.25628,2.25628,2165381.0
2007-04-16 07:12:00,2.25631,2.25686,2.25631,2.25686,16970418.0
2007-04-16 07:13:00,2.25704,2.25714,2.25704,2.25704,3271325.0
2007-04-16 07:14:00,2.25695,2.25695,2.25666,2.25666,17852605.0
2007-04-16 07:15:00,2.25667,2.25667,2.25624,2.25648,7854600.0
2007-04-16 07:16:00,2.2565,2.2568,2.25636,2.25636,10695476.0
2007-04-16 07:17:00,2.25623,2.25691,2.25623,2.25691,1246774.0
2007-04-16 07:18:00,2.25694,2.25717,2.25694,2.25713,8034453.0
2007-04-16 07:19:00,2.25713,2.25713,2.2566,2.25664,1955856.0
2007-04-16 07:20:00,2.25642,2.2566,2.25631,2.25631,10213120.0
2007-04-16 07:21:00,2.25637,2.25659,2.25632,2.25659,1380233.0
2007-04-16 07:22:00,2.25665,2.25695,2.25663,2.25695,16884782.0
2007-04-16 07:23:00,2.25698,2.25704,2.25665,2.25665,1588400.0
2007-04-16 07:24:00,2.25679,2.25729,2.25677,2.25728,9231026.0
2007-04-16 07:25:00,2.2575,2.2576,2.2575,2.25752,6651766.0
2007-04-16 07:26:00,2.25719,2.25728,2.25696,2.2571,8321417.0
2007-04-16 07:27:00,2.25698,2.25741,2.25698,2.25725,851272.0
2007-04-16 07:28:00,2.25705,2.25705,2.25663,2.25663,14481430.0
2007-04-16 07:29:00,2.25656,2.25656,2.25634,2.25634,3460284.0
2007-04-16 07:30:00,2.25642,2.25673,2.2564,2.25664,4156586.0
2007-04-16 07:31:00,2.25666,2.25737,2.25666,2.25712,13568913.0
2007-04-16 07:32:00,2.25751,2.25761,2.25751,2.25751,16641799.0
2007-04-16 07:34:00,2.25745,2.25745,2.2572,2.2573,1806326.0
2007-04-16 07:35:00,2.25728,2.2574,2.25728,2.2573,12693376.0
2007-04-16 07:36:00,2.25721,2.25721,2.2564,2.2564,3001183.0
2007-04-16 07:38:00,2.25665,2.25698,2.25665,2.25689,1447871.0
2007-04-16 07:40:00,2.25702,2.25728,2.25697,2.25717,18905205.0
2007-04-16 07:41:00,2.257,2.257,2.25667,2.25667,3244381.0
2007-04-16 07:42:00,2.25666,2.2568,2.25651,2.2568,6733404.0
2007-04-16 07:43:00,2.25688,2.25695,2.25669,2.25669,14877588.0
2007-04-16 07:44:00,2.25665,2.25665,2.25628,2.25628,1896948.0
2007-04-16 07:45:00,2.25623,2.25651,2.25599,2.25651,4258841.0
2007-04-16 07:46:00,2.25652,2.2567,2.25651,2.2567,7738806.0
2007-04-16 07:47:00,2.25675,2.25692,2.25665,2.25692,9861460.0
2007-04-16 07:48:00,2.25708,2.25708,2.25611,2.25611,8474916.0
2007-04-16 07:49:00,2.2561,2.25674,2.2561,2.25674,11654755.0
2007-04-16 07:50:00,2.25671,2.25681,2.25635,2.25637,17896046.0
2007-04-16 07:51:00,2.25638,2.25691,2.25638,2.25678,10018341.0
2007-04-16 07:52:00,2.25692,2.25722,2.25692,2.25722,22821583.0
2007-04-16 07:53:00,2.25718,2.25737,2.25718,2.25737,4496742.0
2007-04-16 07:54:00,2.25742,2.25756,2.25742,2.25748,7841660.0
2007-04-16 07:55:00,2.2576,2.25786,2.2576,2.25784,9314262.0
2007-04-16 07:56:00,2.25789,2.25804,2.25783,2.25804,8256377.0
2007-04-16 07:57:00,2.25808,2.25817,2.25794,2.25794,6461433.0
2007-04-16 07:58:00,2.25804,2.25804,2.25795,2.25796,22558621.0
2007-04-16 07:59:00,2.25796,2.25796,2.25773,2.2578,8995935.0
2007-04-16 08:00:00,2.25775,2.25775,2.2574,2.2574,1509452.0
2007-04-16 08:01:00,2.2574,2.25762,2.2574,2.25761,3968714.0
2007-04-16 08:02:00,2.25762,2.25767,2.2574,2.25767,1501201.0
2007-04-16 08:03:00,2.25766,2.25773,2.25757,2.25757,3744292.0
2007-04-16 08:04:00,2.25747,2.25747,2.25734,2.25736,17505588.0
2007-04-16 08:05:00,2.25734,2.25737,2.2572,2.25737,13911267.0
2007-04-16 08:06:00,2.25736,2.25742,2.25731,2.25737,1233194.0
2007-04-16 08:07:00,2.25748,2.25752,2.25733,2.2574,5778846.0
2007-04-16 08:08:00,2.25745,2.25745,2.2573,2.2573,15099146.0
2007-04-16 08:09:00,2.25733,2.2575,2.25723,2.2574,4026269.0
2007-04-16 08:10:00,2.25748,2.25762,2.25744,2.25752,2986255.0
2007-04-16 08:11:00,2.25742,2.25775,2.25742,2.25775,10775673.0
2007-04-16 08:12:00,2.25766,2.25786,2.25766,2.2577,13565295.0
2007-04-16 08:13:00,2.25774,2.25798,2.25774,2.25795,1186186.0
2007-04-16 08:14:00,2.25797,2.25851,2.25795,2.25851,26404112.0
2007-04-16 08:15:00,2.25831,2.25834,2.25794,2.25821,13003270.0
2007-04-16 08:16:00,2.25812,2.25819,2.25795,2.25807,7071895.0
2007-04-16 08:17:00,2.25812,2.25812,2.25801,2.25809,4246513.0
2007-04-16 08:18:00,2.25811,2.25818,2.25803,2.25818,15454707.0
2007-04-16 08:19:00,2.25824,2.25835,2.25824,2.25829,2486580.0
2007-04-16 08:20:00,2.25829,2.25833,2.25821,2.25829,2856941.0
2007-04-16 08:21:00,2.25836,2.25841,2.25827,2.25838,4518095.0
2007-04-16 08:22:00,2.25842,2.25889,2.25842,2.25889,5251426.0
2007-04-16 08:23:00,2.25895,2.25899,2.25858,2.25858,14129063.0
2007-04-16 08:24:00,2.25847,2.25849,2.25826,2.2583,2182742.0
2007-04-16 08:25:00,2.25824,2.25831,2.25809,2.25809,18177514.0
2007-04-16 08:26:00,2.25807,2.25807,2.25783,2.25783,14122571.0
2007-04-16 08:27:00,2.25772,2.25782,2.25761,2.25761,4408769.0
2007-04-16 08:28:00,2.25753,2.25762,2.2572,2.25762,8487373.0
2007-04-16 08:29:00,2.25752,2.25782,2.25752,2.25782,4086157.0
2007-04-16 08:30:00,2.25785,2.25798,2.25785,2.25797,7991455.0
2007-04-16 08:31:00,2.258,2.25804,2.25795,2.25801,6924531.0
2007-04-16 08:32:00,2.25787,2.2583,2.25787,2.25811,23055457.0
2007-04-16 08:33:00,2.2579,2.25802,2.25789,2.25789,12125363.0
2007-04-16 08:34:00,2.25786,2.25803,2.25783,2.25803,4761163.0
2007-04-16 08:35:00,2.25779,2.2579,2.25755,2.2579,3411303.0
2007-04-16 08:36:00,2.25811,2.25829,2.25811,2.25825,4045849.0
2007-04-16 08:37:00,2.25808,2.25834,2.25808,2.25834,5996128.0
2007-04-16 08:38:00,2.25835,2.25835,2.25822,2.25827,2234623.0
2007-04-16 08:39:00,2.25821,2.25821,2.25799,2.25799,11126827.0
2007-04-16 08:40:00,2.25797,2.2581,2.25795,2.25803,1108321.0
2007-04-16 08:41:00,2.25825,2.25844,2.25825,2.25832,2401490.0
2007-04-16 08:42:00,2.25813,2.25813,2.25786,2.25786,9683876.0
2007-04-16 08:43:00,2.25765,2.25765,2.25719,2.25743,24455270.0
2007-04-16 08:44:00,2.25731,2.25761,2.25731,2.25761,16591266.0
2007-04-16 08:45:00,2.25754,2.2578,2.25754,2.2578,7285104.0
2007-04-16 08:46:00,2.2578,2.25797,2.2578,2.25785,1073045.0
2007-04-16 08:47:00,2.25801,2.25824,2.25801,2.25824,3125761.0
2007-04-16 08:48:00,2.25839,2.25839,2.25825,2.2583,18212347.0
2007-04-16 08:49:00,2.25828,2.25842,2.2582,2.25842,5002483.0
2007-04-16 08:50:00,2.25845,2.25861,2.25845,2.25846,10159436.0
2007-04-16 08:51:00,2.25847,2.25862,2.25838,2.25862,10462934.0
2007-04-16 08:52:00,2.25867,2.25867,2.25834,2.25834,12724199.0
2007-04-16 08:53:00,2.2583,2.2583,2.2581,2.2582,3821666.0
2007-04-16 08:54:00,2.25808,2.25821,2.25808,2.25817,2120012.0
2007-04-16 08:55:00,2.25809,2.25809,2.25779,2.25779,8944558.0
2007-04-16 08:56:00,2.25786,2.25787,2.25771,2.25785,916792.0
2007-04-16 08:57:00,2.25788,2.25788,2.25754,2.25757,1783918.0
2007-04-16 08:58:00,2.25752,2.25752,2.25728,2.25736,26122754.0
2007-04-16 08:59:00,2.25751,2.25755,2.25736,2.25745,4651092.0
2007-04-16 09:00:00,2.25738,2.25738,2.25722,2.25722,5344623.0
2007-04-16 09:01:00,2.25712,2.25712,2.25679,2.25681,2635483.0
2007-04-16 09:02:00,2.25666,2.25696,2.25657,2.25696,13540258.0
2007-04-16 09:03:00,2.25702,2.25741,2.25702,2.25741,3547940.0
2007-04-16 09:04:00,2.25749,2.25749,2.25728,2.25728,4048543.0
2007-04-16 09:05:00,2.25732,2.25732,2.25685,2.25685,6367011.0
2007-04-16 09:06:00,2.25675,2.25675,2.2564,2.2567,14225892.0
2007-04-16 09:07:00,2.2567,2.25695,2.25649,2.25695,1544782.0
2007-04-16 09:08:00,2.25695,2.25702,2.25691,2.25693,6321960.0
2007-04-16 09:09:00,2.25696,2.25706,2.25681,2.25706,3255231.0
2007-04-16 09:10:00,2.2567,2.25715,2.2567,2.25687,9490279.0
2007-04-16 09:11:00,2.2569,2.25694,2.25683,2.25694,1069088.0
2007-04-16 09:12:00,2.25692,2.25716,2.2567,2.25716,1125052.0
2007-04-16 09:13:00,2.2571,2.2571,2.25649,2.25649,19558975.0
2007-04-16 09:14:00,2.25671,2.25682,2.25642,2.25665,8408931.0
2007-04-16 09:15:00,2.2565,2.2565,2.2562,2.25622,5800051.0
2007-04-16 09:16:00,2.25618,2.25618,2.25567,2.25572,2816773.0
2007-04-16 09:17:00,2.25566,2.25566,2.25545,2.25545,3015786.0
2007-04-16 09:18:00,2.25541,2.25541,2.25512,2.25512,5320015.0
2007-04-16 09:19:00,2.25505,2.25528,2.25497,2.25528,4174557.0
2007-04-16 09:20:00,2.25537,2.25546,2.25535,2.25535,2504253.0
2007-04-16 09:21:00,2.25532,2.25549,2.25532,2.25549,1784700.0
2007-04-16 09:22:00,2.25552,2.25556,2.25535,2.25554,1215836.0
2007-04-16 09:23:00,2.25563,2.25586,2.25563,2.25586,5617245.0
2007-04-16 09:24:00,2.25592,2.25618,2.25592,2.25618,13538053.0
2007-04-16 09:25:00,2.25624,2.25636,2.25624,2.25632,7265214.0
2007-04-16 09:26:00,2.25628,2.25642,2.25628,2.25642,9270814.0
2007-04-16 09:27:00,2.25642,2.25642,2.25616,2.25618,7982933.0
2007-04-16 09:28:00,2.25611,2.25611,2.25593,2.25596,10157687.0
2007-04-16 09:29:00,2.25591,2.25591,2.25574,2.25575,4886167.0
2007-04-16 09:30:00,2.2558,2.25613,2.2558,2.25606,2490847.0
2007-04-16 09:31:00,2.25608,2.25623,2.25608,2.25623,5764586.0
2007-04-16 09:32:00,2.25619,2.25619,2.25588,2.25588,18621824.0
2007-04-16 09:33:00,2.25576,2.25612,2.25576,2.25612,7835149.0
2007-04-16 09:34:00,2.25609,2.2561,2.25601,2.25601,1339574.0
2007-04-16 09:35:00,2.25603,2.2561,2.25598,2.2561,8773453.0
2007-04-16 09:36:00,2.25614,2.25614,2.25596,2.25608,1312291.0
2007-04-16 09:37:00,2.256,2.256,2.25579,2.25579,3522764.0
2007-04-16 09:38:00,2.25606,2.25638,2.25606,2.25638,4170819.0
2007-04-16 09:39:00,2.25644,2.25644,2.25621,2.25621,5884120.0
2007-04-16 09:40:00,2.25635,2.25676,2.25635,2.25676,17114010.0
2007-04-16 09:41:00,2.25656,2.25681,2.25656,2.25676,2141982.0
2007-04-16 09:42:00,2.25678,2.25688,2.25673,2.25673,8782050.0
2007-04-16 09:43:00,2.25654,2.25657,2.25641,2.25641,6971085.0
2007-04-16 09:44:00,2.25645,2.25645,2.25615,2.25615,9738436.0
2007-04-16 09:45:00,2.25607,2.25607,2.25548,2.2558,21643494.0
2007-04-16 09:46:00,2.25564,2.25564,2.25505,2.25531,4507108.0
2007-04-16 09:47:00,2.25528,2.25536,2.25523,2.25524,1602006.0
2007-04-16 09:48:00,2.25532,2.25532,2.25518,2.25521,7587410.0
2007-04-16 09:49:00,2.25492,2.25494,2.25467,2.25475,3118768.0
2007-04-16 09:50:00,2.25463,2.25479,2.25452,2.25467,5867630.0
2007-04-16 09:51:00,2.25463,2.25463,2.25377,2.25377,6396992.0
2007-04-16 09:52:00,2.25405,2.25405,2.25347,2.25347,3953578.0
2007-04-16 09:53:00,2.25332,2.25332,2.25292,2.25303,3541397.0
2007-04-16 09:54:00,2.25303,2.25303,2.25297,2.25297,10125756.0
2007-04-16 09:55:00,2.25306,2.25327,2.25294,2.25327,17917998.0
2007-04-16 09:56:00,2.25324,2.25324,2.25296,2.25296,10447826.0
2007-04-16 09:57:00,2.2529,2.25296,2.25289,2.25296,21665165.0
2007-04-16 09:58:00,2.25297,2.25323,2.25297,2.25309,8332951.0
2007-04-16 09:59:00,2.25318,2.25326,2.2528,2.25324,7460440.0
2007-04-16 10:00:00,2.25333,2.25333,2.25319,2.25329,8343328.0
2007-04-16 10:01:00,2.2533,2.25335,2.2532,2.25335,1810293.0
2007-04-16 10:02:00,2.25321,2.25332,2.25313,2.25313,1586158.0
2007-04-16 10:03:00,2.25304,2.25304,2.25264,2.25295,2592216.0
2007-04-16 10:04:00,2.25313,2.25335,2.25313,2.25335,946306.0
2007-04-16 10:05:00,2.25341,2.25353,2.25334,2.25353,6301793.0
2007-04-16 10:06:00,2.25363,2.25375,2.25351,2.25351,7049921.0
2007-04-16 10:07:00,2.25362,2.25378,2.25349,2.25378,4031384.0
2007-04-16 10:08:00,2.2539,2.25414,2.25375,2.25375,1679063.0
2007-04-16 10:09:00,2.25416,2.25425,2.25414,2.25425,6223569.0
2007-04-16 10:10:00,2.25431,2.25443,2.25427,2.25427,28780046.0
2007-04-16 10:11:00,2.25414,2.25414,2.25389,2.25389,2909278.0
2007-04-16 10:12:00,2.25378,2.25378,2.25338,2.25361,4441599.0
2007-04-16 10:13:00,2.25357,2.25367,2.25349,2.25367,31372247.0
2007-04-16 10:14:00,2.25384,2.25401,2.25384,2.25395,866314.0
2007-04-16 10:15:00,2.2539,2.2539,2.25352,2.25352,1266238.0
2007-04-16 10:16:00,2.25359,2.25362,2.25319,2.25319,924405.0
2007-04-16 10:17:00,2.25325,2.25327,2.25308,2.25327,8904909.0
2007-04-16 10:18:00,2.25329,2.25338,2.25318,2.25338,4254797.0
2007-04-16 10:19:00,2.25341,2.25351,2.25336,2.25351,8123507.0
2007-04-16 10:20:00,2.2536,2.25371,2.2536,2.25365,1617190.0
2007-04-16 10:21:00,2.25366,2.25366,2.25347,2.25347,1811628.0
2007-04-16 10:22:00,2.25329,2.25355,2.25326,2.25331,8590397.0
2007-04-16 10:23:00,2.25328,2.25328,2.25308,2.25308,3779580.0
2007-04-16 10:24:00,2.25302,2.25305,2.25283,2.25305,4896877.0
2007-04-16 10:25:00,2.253,2.25327,2.25294,2.25327,8317148.0
2007-04-16 10:26:00,2.25321,2.25321,2.25302,2.25319,5896021.0
2007-04-16 10:27:00,2.25312,2.25317,2.25296,2.25308,1416626.0
2007-04-16 10:28:00,2.25312,2.25335,2.2531,2.25335,6032791.0
2007-04-16 10:29:00,2.25341,2.25361,2.25331,2.25361,2776930.0
2007-04-16 10:30:00,2.25364,2.25384,2.25361,2.25384,12619978.0
2007-04-16 10:31:00,2.25373,2.25403,2.25373,2.25402,6026859.0
2007-04-16 10:32:00,2.25412,2.25428,2.25406,2.25428,11892454.0
2007-04-16 10:33:00,2.25438,2.25454,2.25438,2.25449,1236895.0
2007-04-16 10:34:00,2.25446,2.25476,2.25446,2.25476,4804061.0
2007-04-16 10:35:00,2.25476,2.255,2.25476,2.25491,2005266.0
2007-04-16 10:36:00,2.25509,2.25539,2.255,2.25539,8791175.0
2007-04-16 10:37:00,2.25534,2.25546,2.25526,2.25546,12204528.0
2007-04-16 10:38:00,2.25555,2.25558,2.25542,2.2555,18934094.0
2007-04-16 10:39:00,2.25551,2.25597,2.2555,2.25594,15326414.0
2007-04-16 10:40:00,2.25597,2.25645,2.25597,2.25645,1655089.0
2007-04-16 10:41:00,2.25653,2.25714,2.25653,2.25701,6866758.0
2007-04-16 10:42:00,2.25693,2.25696,2.25668,2.25668,2709988.0
2007-04-16 10:43:00,2.25664,2.25664,2.25643,2.25643,2651035.0
2007-04-16 10:44:00,2.25654,2.25654,2.25623,2.25623,3293574.0
2007-04-16 10:45:00,2.25603,2.25606,2.25586,2.2559,31629629.0
2007-04-16 10:46:00,2.2559,2.2559,2.25561,2.25566,1693226.0
2007-04-16 10:47:00,2.25564,2.25565,2.25536,2.25542,26237251.0
2007-04-16 10:48:00,2.25543,2.25552,2.25533,2.25543,3968561.0
2007-04-16 10:49:00,2.25545,2.25557,2.25545,2.25555,2332454.0
2007-04-16 10:50:00,2.25568,2.25573,2.25542,2.25542,27383166.0
2007-04-16 10:51:00,2.25523,2.25523,2.255,2.25506,562779.0
2007-04-16 10:52:00,2.25516,2.25545,2.25516,2.25525,1772394.0
2007-04-16 10:53:00,2.25537,2.25546,2.2552,2.25546,4078065.0
2007-04-16 10:54:00,2.25562,2.25614,2.25562,2.25614,11534508.0
2007-04-16 10:55:00,2.25616,2.25632,2.25616,2.2563,3858748.0
2007-04-16 10:56:00,2.2564,2.25669,2.25628,2.25669,22159390.0
2007-04-16 10:57:00,2.25673,2.25693,2.25664,2.25693,1144211.0
2007-04-16 10:58:00,2.25702,2.25748,2.25702,2.25723,16720460.0
2007-04-16 10:59:00,2.25724,2.25736,2.25711,2.25736,16495099.0
2007-04-16 11:00:00,2.25729,2.25729,2.25684,2.25692,21546675.0
2007-04-16 11:01:00,2.25694,2.25699,2.2569,2.25692,23338263.0
2007-04-16 11:02:00,2.25661,2.25709,2.25661,2.25688,743637.0
2007-04-16 11:03:00,2.25675,2.25675,2.2564,2.25662,4265857.0
2007-04-16 11:04:00,2.25662,2.25673,2.25653,2.2567,5394117.0
2007-04-16 11:05:00,2.25682,2.25696,2.25674,2.25696,1620419.0
2007-04-16 11:06:00,2.257,2.25714,2.25699,2.25714,5806858.0
2007-04-16 11:07:00,2.25723,2.25761,2.25592,2.25592,2464282.0
2007-04-16 11:08:00,2.2573,2.25744,2.2573,2.25735,6437577.0
2007-04-16 11:09:00,2.25735,2.2574,2.25728,2.25728,54563935.0
2007-04-16 11:10:00,2.25724,2.25738,2.25724,2.25738,11890181.0
2007-04-16 11:11:00,2.25749,2.25766,2.25711,2.25766,10467643.0
2007-04-16 11:12:00,2.25757,2.25757,2.25708,2.25735,3020086.0
2007-04-16 11:13:00,2.25727,2.25731,2.25707,2.25707,23292935.0
2007-04-16 11:14:00,2.25717,2.25742,2.25717,2.25723,2413839.0
2007-04-16 11:15:00,2.25717,2.25726,2.25689,2.25689,10618514.0
2007-04-16 11:16:00,2.25664,2.25664,2.25648,2.2566,1196903.0
2007-04-16 11:17:00,2.25668,2.2571,2.25668,2.2571,16881304.0
2007-04-16 11:18:00,2.25718,2.25731,2.25713,2.25723,24254455.0
2007-04-16 11:19:00,2.25718,2.25721,2.25709,2.25711,6525408.0
2007-04-16 11:20:00,2.25714,2.25739,2.25714,2.25739,2822197.0
2007-04-16 11:21:00,2.25737,2.25753,2.25728,2.25735,3293255.0
2007-04-16 11:22:00,2.25741,2.25747,2.2574,2.25745,1040031.0
2007-04-16 11:23:00,2.25748,2.25748,2.25738,2.25746,2394032.0
2007-04-16 11:24:00,2.25739,2.25762,2.25739,2.25747,4701668.0
2007-04-16 11:25:00,2.25748,2.25748,2.25714,2.25732,4249813.0
2007-04-16 11:26:00,2.25742,2.25834,2.25742,2.25834,7493721.0
2007-04-16 11:27:00,2.25848,2.25886,2.25848,2.25886,5165173.0
2007-04-16 11:28:00,2.25893,2.25907,2.25887,2.25887,1634313.0
2007-04-16 11:29:00,2.25878,2.25878,2.25831,2.25831,1793598.0
2007-04-16 11:30:00,2.25825,2.25825,2.25796,2.25796,30135766.0
2007-04-16 11:31:00,2.25796,2.25813,2.25796,2.25811,10062951.0
2007-04-16 11:32:00,2.25825,2.25851,2.25825,2.25831,2746195.0
2007-04-16 11:33:00,2.25835,2.25835,2.25818,2.25818,7692114.0
2007-04-16 11:34:00,2.25823,2.25831,2.25815,2.25831,10038801.0
2007-04-16 11:35:00,2.25784,2.25855,2.25784,2.25838,1677240.0
2007-04-16 11:36:00,2.25847,2.25865,2.25847,2.25865,11716389.0
2007-04-16 11:37:00,2.25875,2.25888,2.25875,2.25887,3740697.0
2007-04-16 11:38:00,2.25886,2.25887,2.25865,2.25883,4143120.0
2007-04-16 11:39:00,2.25876,2.25886,2.25875,2.25881,3688179.0
2007-04-16 11:40:00,2.25882,2.25902,2.25874,2.259,3312558.0
2007-04-16 11:41:00,2.25908,2.25909,2.25898,2.25898,3502590.0
2007-04-16 11:42:00,2.25897,2.25897,2.25878,2.25878,9980828.0
2007-04-16 11:43:00,2.25881,2.25898,2.25879,2.25898,3581649.0
2007-04-16 11:44:00,2.25914,2.25955,2.25906,2.25955,15003068.0
2007-04-16 11:45:00,2.2596,2.2596,2.25945,2.25959,408671.0
2007-04-16 11:46:00,2.25967,2.25967,2.25944,2.25963,1120633.0
2007-04-16 11:47:00,2.25968,2.25973,2.25949,2.25949,10278595.0
2007-04-16 11:48:00,2.25953,2.25953,2.2593,2.25945,593353.0
2007-04-16 11:49:00,2.25952,2.25952,2.25939,2.25947,6926939.0
2007-04-16 11:50:00,2.25947,2.25955,2.25947,2.25949,3162914.0
2007-04-16 11:51:00,2.25954,2.25957,2.25931,2.25931,3484092.0
2007-04-16 11:52:00,2.25931,2.25931,2.25905,2.25905,1230786.0
2007-04-16 11:53:00,2.25888,2.25901,2.25886,2.25896,4553388.0
2007-04-16 11:54:00,2.25924,2.25931,2.25917,2.2592,5945210.0
2007-04-16 11:55:00,2.25898,2.25909,2.25888,2.25888,6459205.0
2007-04-16 11:56:00,2.25873,2.25873,2.25859,2.2587,2948918.0
2007-04-16 11:57:00,2.25845,2.25875,2.25833,2.25875,3795561.0
2007-04-16 11:58:00,2.25888,2.25888,2.25856,2.25856,134653.0
2007-04-16 11:59:00,2.25857,2.25857,2.25844,2.25849,8310810.0
2007-04-16 12:00:00,2.25864,2.25882,2.25864,2.25882,1383969.0
2007-04-16 12:01:00,2.25873,2.25878,2.2587,2.25874,12237896.0
2007-04-16 12:02:00,2.25892,2.25925,2.25892,2.25909,13597078.0
2007-04-16 12:03:00,2.25886,2.25913,2.25852,2.25913,8742514.0
2007-04-16 12:04:00,2.2593,2.25947,2.2593,2.25946,2768262.0
2007-04-16 12:05:00,2.25923,2.25946,2.25923,2.25943,1976310.0
2007-04-16 12:06:00,2.25949,2.25952,2.25929,2.25937,15617694.0
2007-04-16 12:07:00,2.25941,2.25946,2.25931,2.25942,7509088.0
2007-04-16 12:08:00,2.25938,2.25955,2.25938,2.25955,25728768.0
2007-04-16 12:09:00,2.25947,2.2597,2.25947,2.25964,882538.0
2007-04-16 12:10:00,2.25961,2.25961,2.25939,2.25949,12822588.0
2007-04-16 12:11:00,2.25931,2.25935,2.25904,2.25904,2163058.0
2007-04-16 12:12:00,2.25904,2.25904,2.25879,2.25881,1375997.0
2007-04-16 12:13:00,2.25894,2.25905,2.25888,2.25905,14978087.0
2007-04-16 12:14:00,2.25898,2.25898,2.2587,2.2587,7110794.0
2007-04-16 12:15:00,2.25862,2.25862,2.2584,2.25854,29518254.0
2007-04-16 12:16:00,2.25813,2.25831,2.25802,2.25825,2925504.0
2007-04-16 12:17:00,2.25819,2.25821,2.25813,2.25818,7565883.0
2007-04-16 12:18:00,2.25812,2.2583,2.25812,2.25829,1053719.0
2007-04-16 12:19:00,2.2582,2.25837,2.2582,2.25829,3363620.0
2007-04-16 12:20:00,2.25831,2.25831,2.25814,2.25827,2073653.0
2007-04-16 12:21:00,2.25825,2.25847,2.25825,2.25847,2430614.0
2007-04-16 12:22:00,2.25847,2.2586,2.25847,2.2586,669099.0
2007-04-16 12:23:00,2.2586,2.2586,2.25848,2.25851,7292098.0
2007-04-16 12:24:00,2.25837,2.25837,2.25811,2.25811,10495346.0
2007-04-16 12:25:00,2.2578,2.25796,2.25762,2.25786,3609927.0
2007-04-16 12:26:00,2.25783,2.25789,2.25783,2.25788,6370783.0
2007-04-16 12:27:00,2.25796,2.25806,2.25789,2.25798,2740151.0
2007-04-16 12:28:00,2.25798,2.25798,2.25746,2.25746,3606481.0
2007-04-16 12:29:00,2.25727,2.25727,2.25703,2.25704,16572108.0
2007-04-16 12:30:00,2.25709,2.25717,2.25708,2.25708,10596521.0
2007-04-16 12:31:00,2.25696,2.25696,2.2566,2.2568,4202395.0
2007-04-16 12:32:00,2.25698,2.25722,2.25698,2.25722,3801299.0
2007-04-16 12:33:00,2.2572,2.25737,2.25716,2.2573,3834430.0
2007-04-16 12:34:00,2.25741,2.25771,2.25741,2.2576,3360045.0
2007-04-16 12:35:00,2.25764,2.25767,2.25747,2.25754,3617352.0
2007-04-16 12:36:00,2.25755,2.25775,2.25748,2.25748,22440358.0
2007-04-16 12:37:00,2.25729,2.25746,2.25699,2.25711,15166056.0
2007-04-16 12:38:00,2.2571,2.25724,2.25698,2.2571,23310562.0
2007-04-16 12:39:00,2.2573,2.25739,2.25696,2.2572,9776568.0
2007-04-16 12:40:00,2.25713,2.25765,2.25713,2.25765,20080485.0
2007-04-16 12:41:00,2.25739,2.25739,2.25713,2.25725,5797843.0
2007-04-16 12:42:00,2.25735,2.2576,2.25733,2.2576,4037489.0
2007-04-16 12:43:00,2.25775,2.25779,2.25765,2.25773,10213038.0
2007-04-16 12:44:00,2.25773,2.25773,2.25748,2.25768,5598796.0
2007-04-16 12:45:00,2.2576,2.2576,2.25727,2.25727,6479651.0
2007-04-16 12:46:00,2.25702,2.25702,2.25654,2.25693,15521307.0
2007-04-16 12:47:00,2.25715,2.25729,2.25709,2.25722,1461615.0
2007-04-16 12:48:00,2.25735,2.25759,2.25735,2.25759,17791471.0
2007-04-16 12:49:00,2.25767,2.2577,2.25749,2.25749,1420666.0
2007-04-16 12:50:00,2.25724,2.25734,2.25696,2.25726,4637203.0
2007-04-16 12:51:00,2.25744,2.25754,2.25741,2.25748,24376737.0
2007-04-16 12:52:00,2.25744,2.25746,2.25723,2.25726,4930757.0
2007-04-16 12:53:00,2.25733,2.2575,2.25733,2.25739,5479843.0
2007-04-16 12:54:00,2.25737,2.25741,2.25707,2.25741,4243111.0
2007-04-16 12:55:00,2.2576,2.25777,2.2576,2.25763,12354555.0
2007-04-16 12:56:00,2.2576,2.25769,2.25749,2.25769,1613758.0
2007-04-16 12:57:00,2.25764,2.25765,2.25744,2.25749,16539939.0
2007-04-16 12:58:00,2.25744,2.25744,2.25722,2.25727,1426342.0
2007-04-16 12:59:00,2.25723,2.25723,2.25704,2.25704,1542702.0
2007-04-16 13:00:00,2.25701,2.25701,2.25678,2.25678,4169325.0
2007-04-16 13:01:00,2.25674,2.25674,2.25647,2.25649,12938767.0
2007-04-16 13:02:00,2.2565,2.2565,2.2563,2.2563,11430212.0
2007-04-16 13:03:00,2.2563,2.2563,2.25463,2.25608,3823516.0
2007-04-16 13:04:00,2.25602,2.25602,2.25567,2.25567,1736548.0
2007-04-16 13:05:00,2.25571,2.25571,2.25542,2.25549,1280660.0
2007-04-16 13:06:00,2.25543,2.25543,2.25521,2.25526,4917670.0
2007-04-16 13:07:00,2.25522,2.25522,2.25492,2.25492,616679.0
2007-04-16 13:08:00,2.25503,2.25503,2.2548,2.25483,529344.0
2007-04-16 13:09:00,2.25479,2.25479,2.25449,2.25449,15518320.0
2007-04-16 13:10:00,2.25444,2.25446,2.25414,2.25419,1980802.0
2007-04-16 13:11:00,2.25439,2.25449,2.2541,2.25448,5624682.0
2007-04-16 13:12:00,2.25433,2.25433,2.25404,2.2542,7572480.0
2007-04-16 13:13:00,2.25429,2.2545,2.25429,2.2545,3321103.0
2007-04-16 13:14:00,2.25446,2.25462,2.25441,2.25441,9193413.0
2007-04-16 13:15:00,2.25448,2.25448,2.25397,2.25424,13265027.0
2007-04-16 13:16:00,2.25432,2.25451,2.25423,2.25451,760856.0
2007-04-16 13:17:00,2.25444,2.25444,2.25422,2.25424,7018023.0
2007-04-16 13:18:00,2.25415,2.25415,2.25383,2.25383,1824525.0
2007-04-16 13:19:00,2.25365,2.2537,2.25365,2.2537,3776257.0
2007-04-16 13:20:00,2.25349,2.2539,2.25349,2.2539,361423.0
2007-04-16 13:21:00,2.254,2.25432,2.254,2.25424,5663663.0
2007-04-16 13:22:00,2.25419,2.25419,2.25383,2.25383,906004.0
2007-04-16 13:23:00,2.25366,2.25366,2.25314,2.25363,12689044.0
2007-04-16 13:24:00,2.25355,2.25375,2.25351,2.25367,24203810.0
2007-04-16 13:25:00,2.25379,2.2538,2.25372,2.25376,2936196.0
2007-04-16 13:26:00,2.25384,2.25389,2.25377,2.25377,3683751.0
2007-04-16 13:27:00,2.25363,2.2538,2.25363,2.25366,5793451.0
2007-04-16 13:28:00,2.25358,2.25358,2.25335,2.25342,642702.0
2007-04-16 13:29:00,2.25331,2.25346,2.25328,2.25328,12448954.0
2007-04-16 13:30:00,2.25344,2.25373,2.25341,2.25373,1663609.0
2007-04-16 13:31:00,2.25382,2.25408,2.25382,2.25408,4674743.0
2007-04-16 13:32:00,2.25433,2.25465,2.25433,2.25465,5797245.0
2007-04-16 13:33:00,2.25467,2.25495,2.25467,2.2549,16091946.0
2007-04-16 13:34:00,2.25497,2.25511,2.25495,2.25495,2437833.0
2007-04-16 13:35:00,2.25513,2.25523,2.25508,2.25518,7640061.0
2007-04-16 13:36:00,2.2551,2.2551,2.25476,2.25476,1144730.0
2007-04-16 13:37:00,2.2548,2.2548,2.25447,2.25447,15910210.0
2007-04-16 13:38:00,2.25448,2.25448,2.25418,2.25428,12056632.0
2007-04-16 13:39:00,2.25433,2.25461,2.25433,2.25461,2368951.0
2007-04-16 13:40:00,2.25448,2.25459,2.25448,2.25459,2465911.0
2007-04-16 13:41:00,2.25471,2.25487,2.25469,2.25477,462265.0
2007-04-16 13:42:00,2.25462,2.25462,2.25437,2.25447,11566773.0
2007-04-16 13:43:00,2.25438,2.2546,2.25437,2.25437,5237165.0
2007-04-16 13:44:00,2.25429,2.25451,2.25429,2.25451,3711660.0
2007-04-16 13:45:00,2.25457,2.25486,2.25457,2.25486,17107170.0
2007-04-16 13:46:00,2.25483,2.25498,2.25483,2.2549,4717973.0
2007-04-16 13:47:00,2.25491,2.25491,2.25478,2.25479,1432972.0
2007-04-16 13:48:00,2.25478,2.25493,2.25475,2.2548,4570029.0
2007-04-16 13:49:00,2.25475,2.25489,2.25475,2.25484,7598511.0
2007-04-16 13:50:00,2.25496,2.25503,2.25489,2.25503,4067891.0
2007-04-16 13:51:00,2.255,2.25515,2.25486,2.25515,2582370.0
2007-04-16 13:52:00,2.25516,2.25516,2.25506,2.2551,15956349.0
2007-04-16 13:53:00,2.25509,2.25509,2.25482,2.25482,20208618.0
2007-04-16 13:54:00,2.25487,2.25487,2.25466,2.25466,3375056.0
2007-04-16 13:55:00,2.25467,2.25479,2.25463,2.25476,2133271.0
2007-04-16 13:56:00,2.25481,2.25485,2.25456,2.25456,2416186.0
2007-04-16 13:57:00,2.25471,2.25489,2.25471,2.25489,6125333.0
2007-04-16 13:58:00,2.25484,2.25517,2.25484,2.25517,7735944.0
2007-04-16 13:59:00,2.25519,2.25539,2.25519,2.25539,18906755.0
2007-04-16 14:00:00,2.25542,2.25587,2.25542,2.25587,181950.0
2007-04-16 14:01:00,2.25588,2.25605,2.25574,2.25574,6284292.0
2007-04-16 14:02:00,2.25559,2.25566,2.25551,2.25551,12943388.0
2007-04-16 14:03:00,2.25546,2.25546,2.25511,2.25511,5008364.0
2007-04-16 14:04:00,2.2553,2.25585,2.2553,2.25585,2186399.0
2007-04-16 14:05:00,2.25568,2.25568,2.25534,2.25534,31735354.0
2007-04-16 14:06:00,2.25525,2.25525,2.25489,2.25489,1845236.0
2007-04-16 14:07:00,2.25498,2.25501,2.25489,2.25501,7935766.0
2007-04-16 14:08:00,2.25509,2.25563,2.25388,2.25388,642296.0
2007-04-16 14:09:00,2.25524,2.25524,2.25511,2.25522,1583226.0
2007-04-16 14:10:00,2.25515,2.25556,2.25515,2.25556,19876674.0
2007-04-16 14:11:00,2.25567,2.25587,2.25567,2.25585,2629773.0
2007-04-16 14:12:00,2.25572,2.25579,2.25549,2.25579,13144794.0
2007-04-16 14:13:00,2.2559,2.25608,2.2559,2.25598,19781222.0
2007-04-16 14:14:00,2.25592,2.25592,2.25558,2.25584,2183834.0
2007-04-16 14:15:00,2.25568,2.25568,2.25524,2.25531,4010339.0
2007-04-16 14:16:00,2.25537,2.25547,2.25532,2.25543,4342204.0
2007-04-16 14:17:00,2.25561,2.25596,2.25558,2.25596,3931340.0
2007-04-16 14:18:00,2.25596,2.25596,2.25568,2.2557,4683119.0
2007-04-16 14:19:00,2.25571,2.25571,2.25546,2.25546,14605793.0
2007-04-16 14:20:00,2.25534,2.25539,2.25489,2.25489,13392057.0
2007-04-16 14:21:00,2.25485,2.25485,2.25439,2.25439,6393478.0
2007-04-16 14:22:00,2.25455,2.25513,2.25453,2.25508,933541.0
2007-04-16 14:23:00,2.25527,2.25564,2.25527,2.25553,7427736.0
2007-04-16 14:24:00,2.25533,2.25558,2.25532,2.25558,14737202.0
2007-04-16 14:25:00,2.25571,2.25589,2.25571,2.25587,860988.0
2007-04-16 14:26:00,2.2559,2.25611,2.2559,2.25609,2184273.0
2007-04-16 14:27:00,2.25591,2.2564,2.25591,2.25638,4377481.0
2007-04-16 14:28:00,2.25629,2.2563,2.256,2.256,1135495.0
2007-04-16 14:29:00,2.25601,2.25601,2.25557,2.25557,3975426.0
2007-04-16 14:30:00,2.25553,2.25558,2.25538,2.25538,12116066.0
2007-04-16 14:31:00,2.25534,2.25576,2.25525,2.25576,1655765.0
2007-04-16 14:32:00,2.25594,2.25616,2.25588,2.25614,858974.0
2007-04-16 14:33:00,2.25626,2.25639,2.25616,2.25639,8374999.0
2007-04-16 14:34:00,2.25651,2.25666,2.25651,2.25666,4736448.0
2007-04-16 14:35:00,2.25668,2.25671,2.25652,2.25666,7833447.0
2007-04-16 14:36:00,2.25665,2.25682,2.25665,2.25682,1243766.0
2007-04-16 14:37:00,2.25672,2.25672,2.2565,2.2566,3534722.0
2007-04-16 14:38:00,2.25643,2.25643,2.25612,2.25612,47102297.0
2007-04-16 14:39:00,2.25611,2.25618,2.25601,2.25611,6722866.0
2007-04-16 14:40:00,2.25605,2.25612,2.25577,2.25612,1757147.0
2007-04-16 14:41:00,2.25627,2.2565,2.2562,2.2562,14249740.0
2007-04-16 14:42:00,2.25626,2.25626,2.25594,2.25622,4039052.0
2007-04-16 14:43:00,2.25626,2.25626,2.25603,2.25623,7007161.0
2007-04-16 14:44:00,2.25611,2.25611,2.25548,2.25548,2729598.0
2007-04-16 14:45:00,2.25552,2.2559,2.25552,2.2559,17820209.0
2007-04-16 14:46:00,2.25578,2.25611,2.25578,2.25611,509669.0
2007-04-16 14:47:00,2.25614,2.2564,2.25611,2.25638,7013166.0
2007-04-16 14:48:00,2.25627,2.25682,2.25627,2.2567,12864985.0
2007-04-16 14:49:00,2.25663,2.25663,2.25646,2.25662,312873.0
2007-04-16 14:50:00,2.25665,2.25672,2.25665,2.25667,9890395.0
2007-04-16 14:51:00,2.25647,2.25647,2.25596,2.25596,5795483.0
2007-04-16 14:52:00,2.25582,2.25582,2.25556,2.25563,496068.0
2007-04-16 14:53:00,2.25577,2.25591,2.25577,2.25588,11747961.0
2007-04-16 14:54:00,2.2559,2.2562,2.2559,2.25609,13966716.0
2007-04-16 14:55:00,2.25596,2.25596,2.25583,2.25585,3139265.0
2007-04-16 14:56:00,2.25586,2.2559,2.25575,2.25575,22839855.0
2007-04-16 14:57:00,2.25573,2.25594,2.2555,2.25594,15067936.0
2007-04-16 14:58:00,2.25583,2.256,2.25583,2.25588,2777694.0
2007-04-16 14:59:00,2.25583,2.25583,2.25564,2.25569,2615282.0
2007-04-16 15:00:00,2.25579,2.25589,2.25557,2.25557,27164224.0
2007-04-16 15:01:00,2.25569,2.2558,2.25555,2.25556,18810721.0
2007-04-16 15:02:00,2.25543,2.25543,2.25525,2.25527,7703498.0
2007-04-16 15:03:00,2.25519,2.25519,2.25342,2.25342,9887446.0
2007-04-16 15:04:00,2.25472,2.25515,2.25472,2.25515,3090626.0
2007-04-16 15:05:00,2.25497,2.25523,2.25497,2.2552,7893120.0
2007-04-16 15:06:00,2.25519,2.25519,2.255,2.2551,1248050.0
2007-04-16 15:07:00,2.25518,2.25542,2.25518,2.25532,27567687.0
2007-04-16 15:08:00,2.25536,2.25579,2.25526,2.25579,3707962.0
2007-04-16 15:09:00,2.25578,2.2561,2.25578,2.2561,5299320.0
2007-04-16 15:10:00,2.25613,2.25625,2.25605,2.25625,1255882.0
2007-04-16 15:11:00,2.2562,2.2562,2.25568,2.25568,10295077.0
2007-04-16 15:12:00,2.25544,2.25544,2.25503,2.25508,1688066.0
2007-04-16 15:13:00,2.25504,2.2553,2.25504,2.2553,2593398.0
2007-04-16 15:14:00,2.25533,2.25542,2.25509,2.25509,3803338.0
2007-04-16 15:15:00,2.25501,2.25501,2.25492,2.25492,26626801.0
2007-04-16 15:16:00,2.25495,2.25512,2.25495,2.25508,3308839.0
2007-04-16 15:17:00,2.25509,2.25509,2.25488,2.25506,8250263.0
2007-04-16 15:18:00,2.25492,2.25498,2.25463,2.25498,1512978.0
2007-04-16 15:19:00,2.25514,2.25514,2.25502,2.25507,9871521.0
2007-04-16 15:20:00,2.25493,2.25511,2.25493,2.25495,28688871.0
2007-04-16 15:21:00,2.25486,2.25489,2.25436,2.25468,14014227.0
2007-04-16 15:22:00,2.25472,2.25496,2.25469,2.25469,3962327.0
2007-04-16 15:23:00,2.25458,2.25458,2.25435,2.25437,2913241.0
2007-04-16 15:24:00,2.25445,2.25489,2.25445,2.25489,3041822.0
2007-04-16 15:25:00,2.25499,2.25511,2.25483,2.25511,855053.0
2007-04-16 15:26:00,2.25505,2.25505,2.2546,2.2546,20902628.0
2007-04-16 15:27:00,2.25457,2.25457,2.25408,2.25408,9024972.0
2007-04-16 15:28:00,2.25445,2.25445,2.25402,2.25402,530924.0
2007-04-16 15:29:00,2.25383,2.25383,2.25352,2.25357,4761636.0
2007-04-16 15:30:00,2.25369,2.25375,2.25363,2.25372,4527735.0
2007-04-16 15:31:00,2.25376,2.2539,2.25376,2.2539,1933380.0
2007-04-16 15:32:00,2.25394,2.25407,2.25393,2.25398,13338615.0
2007-04-16 15:33:00,2.2541,2.2541,2.25404,2.25404,6999080.0
2007-04-16 15:34:00,2.254,2.254,2.25377,2.25377,7873525.0
2007-04-16 15:35:00,2.25365,2.25365,2.25327,2.25327,23643175.0
2007-04-16 15:36:00,2.253,2.25313,2.25296,2.25297,39797570.0
2007-04-16 15:37:00,2.25289,2.25294,2.25266,2.25266,10231213.0
2007-04-16 15:38:00,2.25271,2.25276,2.2526,2.25261,924936.0
2007-04-16 15:39:00,2.25271,2.25282,2.25262,2.25281,7931032.0
2007-04-16 15:40:00,2.25275,2.25275,2.25253,2.25253,1134536.0
2007-04-16 15:41:00,2.25267,2.25286,2.25267,2.25286,8339716.0
2007-04-16 15:42:00,2.25305,2.2536,2.25305,2.2536,5887014.0
2007-04-16 15:43:00,2.25368,2.25372,2.25354,2.25372,3180642.0
2007-04-16 15:44:00,2.25375,2.25377,2.25373,2.25374,1563288.0
2007-04-16 15:45:00,2.25381,2.2539,2.25376,2.25376,6196490.0
2007-04-16 15:46:00,2.25355,2.25369,2.25351,2.25352,3782180.0
2007-04-16 15:47:00,2.25349,2.25349,2.25322,2.25331,4277294.0
2007-04-16 15:48:00,2.25317,2.25328,2.25282,2.25297,5233227.0
2007-04-16 15:49:00,2.25287,2.25366,2.25287,2.25366,1091513.0
2007-04-16 15:50:00,2.25361,2.25377,2.25343,2.2535,4526029.0
2007-04-16 15:51:00,2.25352,2.25357,2.25316,2.25357,1199774.0
2007-04-16 15:52:00,2.25351,2.25354,2.25342,2.25346,11671471.0
2007-04-16 15:53:00,2.25332,2.25342,2.25326,2.25341,5965886.0
2007-04-16 15:54:00,2.25327,2.25327,2.25263,2.25313,6129504.0
2007-04-16 15:55:00,2.25317,2.25364,2.25317,2.25362,2666181.0
2007-04-16 15:56:00,2.25358,2.25358,2.25339,2.25339,13002803.0
2007-04-16 15:57:00,2.25335,2.25337,2.2532,2.2532,3456433.0
2007-04-16 15:58:00,2.25311,2.25321,2.25303,2.25314,5202999.0
2007-04-16 15:59:00,2.25308,2.25308,2.25288,2.25288,2382548.0
2007-04-16 16:00:00,2.25295,2.25307,2.25295,2.25302,1232656.0
2007-04-16 16:01:00,2.25257,2.25288,2.25254,2.25254,6006981.0
2007-04-16 16:02:00,2.25265,2.25265,2.25229,2.25229,13787530.0
2007-04-16 16:03:00,2.25214,2.25214,2.25136,2.25136,4992086.0
2007-04-16 16:04:00,2.25134,2.25142,2.25134,2.25134,3615005.0
2007-04-16 16:05:00,2.25144,2.25144,2.25111,2.2513,5222288.0
2007-04-16 16:06:00,2.25127,2.25164,2.25127,2.25158,2780284.0
2007-04-16 16:07:00,2.25176,2.25225,2.25176,2.25225,5065114.0
2007-04-16 16:08:00,2.25207,2.25207,2.25185,2.25201,2322627.0
2007-04-16 16:09:00,2.25181,2.25229,2.25181,2.25229,10103114.0
2007-04-16 16:10:00,2.25227,2.25247,2.25227,2.25247,20904458.0
2007-04-16 16:11:00,2.2526,2.2526,2.2523,2.2523,3022183.0
2007-04-16 16:12:00,2.25232,2.25232,2.25204,2.25208,6285461.0
2007-04-16 16:13:00,2.2521,2.2521,2.25187,2.25187,4873875.0
2007-04-16 16:14:00,2.25189,2.25189,2.25155,2.25162,561668.0
2007-04-16 16:15:00,2.2516,2.2516,2.25112,2.25112,10754008.0
2007-04-16 16:16:00,2.25102,2.25102,2.25076,2.25078,11696221.0
2007-04-16 16:17:00,2.2506,2.25098,2.2506,2.25098,6172407.0
2007-04-16 16:18:00,2.25113,2.25145,2.25113,2.25145,5724775.0
2007-04-16 16:19:00,2.25166,2.25174,2.25153,2.25153,3541796.0
2007-04-16 16:20:00,2.25159,2.25183,2.25154,2.25183,4595248.0
2007-04-16 16:21:00,2.25185,2.25198,2.25182,2.25198,5200190.0
2007-04-16 16:22:00,2.25208,2.25215,2.25208,2.25212,5447646.0
2007-04-16 16:23:00,2.25216,2.25226,2.25182,2.25206,7399734.0
2007-04-16 16:24:00,2.25211,2.25217,2.25199,2.25217,571015.0
2007-04-16 16:25:00,2.25229,2.25257,2.25229,2.25257,11167734.0
2007-04-16 16:26:00,2.25248,2.25258,2.25247,2.25258,3811978.0
2007-04-16 16:27:00,2.25256,2.25266,2.25246,2.25258,19095847.0
2007-04-16 16:28:00,2.25259,2.2527,2.25252,2.25268,18565626.0
2007-04-16 16:29:00,2.25263,2.25263,2.25255,2.25262,8186861.0
2007-04-16 16:30:00,2.25255,2.25255,2.25229,2.25229,3190457.0
2007-04-16 16:31:00,2.25239,2.25271,2.25239,2.25271,24608522.0
2007-04-16 16:32:00,2.25272,2.25274,2.25259,2.25269,4679174.0
2007-04-16 16:33:00,2.25274,2.25274,2.25257,2.25263,10848664.0
2007-04-16 16:34:00,2.25231,2.25272,2.25231,2.25269,1908027.0
2007-04-16 16:35:00,2.2528,2.25304,2.25279,2.25304,2979847.0
2007-04-16 16:36:00,2.253,2.25311,2.25296,2.25296,1455200.0
2007-04-16 16:37:00,2.25286,2.25295,2.25245,2.25245,14031954.0
2007-04-16 16:38:00,2.2529,2.25296,2.25285,2.25285,8865617.0
2007-04-16 16:39:00,2.25282,2.25291,2.25268,2.25268,1120615.0
2007-04-16 16:40:00,2.25275,2.25275,2.25184,2.25184,3364748.0
2007-04-16 16:41:00,2.25176,2.25176,2.25089,2.25089,2556130.0
2007-04-16 16:42:00,2.25083,2.25083,2.25041,2.25041,3505839.0
2007-04-16 16:43:00,2.25049,2.25065,2.25048,2.25065,735197.0
2007-04-16 16:44:00,2.25058,2.2506,2.25024,2.25024,3561000.0
2007-04-16 16:45:00,2.25025,2.25025,2.25008,2.25008,5186232.0
2007-04-16 16:46:00,2.25006,2.2501,2.24994,2.24997,5676267.0
2007-04-16 16:47:00,2.24992,2.24992,2.24945,2.24945,3316326.0
2007-04-16 16:48:00,2.2494,2.24941,2.24922,2.24941,2166619.0
2007-04-16 16:49:00,2.24956,2.24992,2.24956,2.24992,11492810.0
2007-04-16 16:50:00,2.25,2.2501,2.24986,2.24996,12564026.0
2007-04-16 16:51:00,2.25013,2.25069,2.25013,2.25069,8347496.0
2007-04-16 16:52:00,2.25082,2.25115,2.25062,2.25115,7372797.0
2007-04-16 16:53:00,2.25116,2.25137,2.25116,2.25124,6544145.0
2007-04-16 16:54:00,2.2512,2.2512,2.25103,2.25108,2192209.0
2007-04-16 16:55:00,2.25097,2.25097,2.25037,2.25037,22965628.0
2007-04-16 16:56:00,2.25031,2.25031,2.25001,2.25001,5260001.0
2007-04-16 16:57:00,2.25006,2.25006,2.24958,2.2497,1488383.0
2007-04-16 16:58:00,2.2496,2.24969,2.24948,2.24948,3706061.0
2007-04-16 16:59:00,2.24949,2.24965,2.24938,2.24965,1983508.0
2007-04-16 17:00:00,2.24963,2.24982,2.24963,2.24982,2026467.0
2007-04-16 17:01:00,2.24972,2.25013,2.24863,2.24995,4251937.0
2007-04-16 17:02:00,2.24997,2.25002,2.24996,2.25,3632636.0
2007-04-16 17:03:00,2.25018,2.25042,2.25018,2.25042,14923143.0
2007-04-16 17:04:00,2.25048,2.25049,2.2504,2.25049,10266005.0
2007-04-16 17:05:00,2.25045,2.25045,2.2495,2.2495,10322297.0
2007-04-16 17:06:00,2.24953,2.24978,2.24953,2.24972,790641.0
2007-04-16 17:07:00,2.2499,2.25044,2.2499,2.25044,2419548.0
2007-04-16 17:08:00,2.25054,2.25054,2.25016,2.25034,6212829.0
2007-04-16 17:09:00,2.25022,2.2503,2.25015,2.25017,1548970.0
2007-04-16 17:10:00,2.25018,2.25039,2.25018,2.25027,2942298.0
2007-04-16 17:11:00,2.25022,2.25029,2.25014,2.25019,18765524.0
2007-04-16 17:12:00,2.25021,2.25076,2.25021,2.25076,1396608.0
2007-04-16 17:13:00,2.25089,2.25119,2.25069,2.25069,12410402.0
2007-04-16 17:14:00,2.25074,2.25074,2.25059,2.25059,4358104.0
2007-04-16 17:15:00,2.25055,2.25082,2.25055,2.25082,28140016.0
2007-04-16 17:16:00,2.25087,2.25101,2.25084,2.25101,2913748.0
2007-04-16 17:17:00,2.25104,2.25113,2.25104,2.25112,5857733.0
2007-04-16 17:18:00,2.25101,2.25122,2.25094,2.25099,2218063.0
2007-04-16 17:19:00,2.25079,2.25079,2.2505,2.2507,7615422.0
2007-04-16 17:20:00,2.25083,2.25101,2.25083,2.25101,8272331.0
2007-04-16 17:21:00,2.25117,2.25162,2.25117,2.25162,5081157.0
2007-04-16 17:22:00,2.25157,2.25176,2.25157,2.25172,3056699.0
2007-04-16 17:23:00,2.25173,2.25173,2.25156,2.25161,18147264.0
2007-04-16 17:24:00,2.25162,2.25177,2.25159,2.25161,2411062.0
2007-04-16 17:25:00,2.25178,2.25224,2.25178,2.25223,892966.0
2007-04-16 17:26:00,2.25228,2.25272,2.25228,2.25272,2308875.0
2007-04-16 17:27:00,2.25273,2.25307,2.25273,2.25305,3243091.0
2007-04-16 17:28:00,2.2531,2.25344,2.25307,2.25334,9350071.0
2007-04-16 17:29:00,2.25328,2.25328,2.25315,2.25316,1177235.0
2007-04-16 17:30:00,2.25319,2.25319,2.2529,2.25311,12916067.0
2007-04-16 17:31:00,2.25316,2.25324,2.25312,2.25313,6492520.0
2007-04-16 17:32:00,2.25303,2.25303,2.25262,2.25262,12552675.0
2007-04-16 17:33:00,2.25255,2.25267,2.25236,2.25236,2426964.0
2007-04-16 17:34:00,2.25223,2.25223,2.25203,2.25203,1973179.0
2007-04-16 17:35:00,2.25194,2.252,2.25185,2.252,944399.0
2007-04-16 17:36:00,2.25197,2.25197,2.25178,2.25178,3955003.0
2007-04-16 17:37:00,2.25187,2.25205,2.25183,2.25183,3626619.0
2007-04-16 17:38:00,2.25175,2.25178,2.25162,2.25171,503956.0
2007-04-16 17:39:00,2.25185,2.25223,2.25185,2.25216,6290742.0
2007-04-16 17:40:00,2.25235,2.25251,2.25235,2.25251,8354821.0
2007-04-16 17:41:00,2.25245,2.25263,2.25241,2.25243,9475332.0
2007-04-16 17:42:00,2.25243,2.25259,2.25243,2.25259,7223766.0
2007-04-16 17:43:00,2.25268,2.25268,2.25245,2.2525,27677406.0
2007-04-16 17:44:00,2.25248,2.25256,2.25228,2.25228,11153676.0
2007-04-16 17:45:00,2.25233,2.25233,2.25218,2.25218,8867375.0
2007-04-16 17:46:00,2.25217,2.25225,2.25215,2.25215,3456477.0
2007-04-16 17:47:00,2.25206,2.25206,2.25172,2.25172,15101785.0
2007-04-16 17:48:00,2.25157,2.25157,2.25117,2.25117,10991059.0
2007-04-16 17:49:00,2.25128,2.25142,2.25128,2.25128,9982255.0
2007-04-16 17:50:00,2.25125,2.25131,2.25102,2.25102,1262317.0
2007-04-16 17:51:00,2.25088,2.25089,2.25048,2.25082,19997430.0
2007-04-16 17:52:00,2.25086,2.25087,2.25078,2.25087,2523651.0
2007-04-16 17:53:00,2.25083,2.25083,2.25064,2.25074,5925863.0
2007-04-16 17:54:00,2.25071,2.25075,2.25057,2.25075,7400956.0
2007-04-16 17:55:00,2.25082,2.25082,2.2507,2.25074,2987136.0
2007-04-16 17:56:00,2.25074,2.25074,2.25052,2.25052,6922872.0
2007-04-16 17:57:00,2.25042,2.25049,2.2503,2.25049,3866589.0
2007-04-16 17:58:00,2.25056,2.25077,2.25056,2.25071,3798886.0
2007-04-16 17:59:00,2.25062,2.25072,2.25061,2.25066,1986969.0
2007-04-16 18:00:00,2.25077,2.25096,2.25077,2.25096,5672315.0
2007-04-16 18:01:00,2.25097,2.25101,2.25081,2.25083,4465127.0
2007-04-16 18:02:00,2.25094,2.25109,2.25079,2.25107,829477.0
2007-04-16 18:03:00,2.25112,2.25114,2.25095,2.25114,5599163.0
2007-04-16 18:04:00,2.25125,2.25125,2.25113,2.25113,15621381.0
2007-04-16 18:05:00,2.25098,2.25101,2.25082,2.25082,472638.0
2007-04-16 18:06:00,2.25075,2.25086,2.25069,2.25076,4757842.0
2007-04-16 18:07:00,2.25064,2.25064,2.2504,2.2504,3744098.0
2007-04-16 18:08:00,2.25042,2.25042,2.25012,2.25012,13144480.0
2007-04-16 18:09:00,2.25029,2.25064,2.25029,2.25064,11508294.0
2007-04-16 18:10:00,2.25066,2.25066,2.25021,2.25037,6008301.0
2007-04-16 18:11:00,2.25031,2.25031,2.25007,2.25031,5615617.0
2007-04-16 18:12:00,2.25026,2.25026,2.25005,2.25011,23260876.0
2007-04-16 18:13:00,2.25001,2.25001,2.24959,2.24959,1733005.0
2007-04-16 18:14:00,2.24951,2.24951,2.24936,2.24939,3625246.0
2007-04-16 18:15:00,2.24938,2.24964,2.24938,2.24964,2722789.0
2007-04-16 18:16:00,2.2498,2.2499,2.24975,2.2499,2151833.0
2007-04-16 18:17:00,2.24988,2.24988,2.24967,2.2498,8046314.0
2007-04-16 18:18:00,2.2498,2.24987,2.24964,2.24987,1791251.0
2007-04-16 18:19:00,2.25001,2.25022,2.25001,2.25022,2155056.0
2007-04-16 18:20:00,2.25026,2.25055,2.2502,2.25055,27705144.0
2007-04-16 18:21:00,2.25074,2.25096,2.25074,2.25077,7327424.0
2007-04-16 18:22:00,2.25088,2.25102,2.25087,2.25087,1080087.0
2007-04-16 18:23:00,2.25089,2.25114,2.25069,2.25114,4511215.0
2007-04-16 18:24:00,2.25108,2.25108,2.25096,2.25104,993504.0
2007-04-16 18:25:00,2.25097,2.25097,2.25048,2.25048,4859386.0
2007-04-16 18:26:00,2.25053,2.25056,2.25028,2.25056,2056331.0
2007-04-16 18:27:00,2.24928,2.25146,2.24928,2.25114,5394633.0
2007-04-16 18:28:00,2.25122,2.25122,2.25048,2.2505,11418987.0
2007-04-16 18:29:00,2.25047,2.25048,2.25019,2.25033,3370196.0
2007-04-16 18:30:00,2.25031,2.25036,2.25017,2.25023,1350411.0
2007-04-16 18:31:00,2.25028,2.25049,2.25021,2.25021,6811029.0
2007-04-16 18:32:00,2.25051,2.25068,2.2505,2.2505,1686563.0
2007-04-16 18:33:00,2.25044,2.25066,2.25044,2.25066,11969786.0
2007-04-16 18:34:00,2.25065,2.25065,2.25044,2.25044,5570510.0
2007-04-16 18:35:00,2.2503,2.25047,2.2502,2.25047,7821767.0
2007-04-16 18:36:00,2.25049,2.25053,2.25013,2.25014,8348662.0
2007-04-16 18:37:00,2.25017,2.25017,2.24974,2.24974,25819464.0
2007-04-16 18:38:00,2.24986,2.25004,2.24985,2.24985,1314295.0
2007-04-16 18:39:00,2.24976,2.24976,2.24955,2.24962,658586.0
2007-04-16 18:40:00,2.24959,2.24967,2.24936,2.24936,83945745.0
2007-04-16 18:41:00,2.24922,2.24922,2.249,2.24914,1968188.0
2007-04-16 18:42:00,2.24906,2.24937,2.24903,2.24937,7260157.0
2007-04-16 18:43:00,2.24943,2.24943,2.24926,2.24926,1124549.0
2007-04-16 18:44:00,2.24917,2.24928,2.24913,2.24923,4953419.0
2007-04-16 18:45:00,2.24927,2.2497,2.24927,2.24966,17992513.0
2007-04-16 18:46:00,2.24984,2.24998,2.24951,2.24998,2309767.0
2007-04-16 18:47:00,2.25011,2.25061,2.25011,2.25061,3333334.0
2007-04-16 18:48:00,2.25067,2.25069,2.25061,2.25061,3483599.0
2007-04-16 18:49:00,2.25056,2.25056,2.25014,2.25014,2285455.0
2007-04-16 18:50:00,2.25007,2.25013,2.24951,2.25013,1330584.0
2007-04-16 18:51:00,2.25019,2.25031,2.2499,2.25022,3221397.0
2007-04-16 18:52:00,2.25034,2.25034,2.24981,2.24981,1835991.0
2007-04-16 18:53:00,2.24983,2.24983,2.24953,2.24968,3960641.0
2007-04-16 18:54:00,2.24968,2.2499,2.24961,2.2499,6974123.0
2007-04-16 18:55:00,2.24976,2.25013,2.24976,2.25013,16658655.0
2007-04-16 18:56:00,2.25026,2.25036,2.25018,2.25025,1834025.0
2007-04-16 18:57:00,2.25013,2.25013,2.24986,2.24994,6936069.0
2007-04-16 18:58:00,2.24991,2.24993,2.24966,2.24966,6687277.0
2007-04-16 18:59:00,2.24969,2.24985,2.24969,2.24977,11507432.0
2007-04-16 19:00:00,2.24984,2.25024,2.24984,2.25009,6447626.0
2007-04-16 19:01:00,2.24996,2.25005,2.24996,2.24997,15687587.0
2007-04-16 19:02:00,2.24995,2.25003,2.24975,2.24975,11998856.0
2007-04-16 19:03:00,2.24961,2.24961,2.24926,2.24958,29360113.0
2007-04-16 19:04:00,2.24993,2.25015,2.24993,2.25002,3524799.0
2007-04-16 19:05:00,2.25003,2.2502,2.25003,2.2502,10654854.0
2007-04-16 19:06:00,2.25016,2.2503,2.25016,2.2503,988124.0
2007-04-16 19:07:00,2.25033,2.25066,2.25026,2.25066,928596.0
2007-04-16 19:08:00,2.25082,2.25099,2.25082,2.25099,2205367.0
2007-04-16 19:09:00,2.25106,2.25106,2.25083,2.25098,12849722.0
2007-04-16 19:10:00,2.25099,2.25109,2.25095,2.25109,668412.0
2007-04-16 19:11:00,2.25099,2.25114,2.25099,2.25114,9725175.0
2007-04-16 19:12:00,2.25107,2.25107,2.25075,2.25083,8659399.0
2007-04-16 19:13:00,2.25087,2.25106,2.25087,2.25094,3169927.0
2007-04-16 19:14:00,2.25099,2.25103,2.25079,2.25091,1026271.0
2007-04-16 19:15:00,2.25093,2.2511,2.25076,2.2511,1972901.0
2007-04-16 19:16:00,2.2511,2.2511,2.2507,2.2507,33652651.0
2007-04-16 19:17:00,2.25061,2.25061,2.25037,2.25037,31717032.0
2007-04-16 19:18:00,2.25058,2.25066,2.25054,2.25059,919260.0
2007-04-16 19:19:00,2.25061,2.25076,2.2505,2.25063,15764986.0
2007-04-16 19:20:00,2.25065,2.25069,2.25029,2.25051,2106991.0
2007-04-16 19:21:00,2.25039,2.25041,2.25009,2.25041,2226663.0
2007-04-16 19:22:00,2.25034,2.25068,2.25032,2.25059,1148609.0
2007-04-16 19:23:00,2.25075,2.25108,2.25075,2.25095,2633789.0
2007-04-16 19:24:00,2.25102,2.25114,2.25097,2.25114,6901440.0
2007-04-16 19:25:00,2.25106,2.25106,2.25062,2.25081,5988842.0
2007-04-16 19:26:00,2.25098,2.25115,2.25089,2.25115,4979361.0
2007-04-16 19:27:00,2.25105,2.2513,2.25105,2.2513,2554000.0
2007-04-16 19:28:00,2.25126,2.25126,2.25088,2.25088,9599790.0
2007-04-16 19:29:00,2.25099,2.25105,2.25092,2.25105,887044.0
2007-04-16 19:30:00,2.25097,2.25107,2.25094,2.25103,2125124.0
2007-04-16 19:31:00,2.25108,2.25118,2.25103,2.25117,10963322.0
2007-04-16 19:32:00,2.25131,2.25169,2.25131,2.25169,2676025.0
2007-04-16 19:33:00,2.25185,2.25211,2.25185,2.25211,7319717.0
2007-04-16 19:34:00,2.25197,2.25219,2.25197,2.25203,2027018.0
2007-04-16 19:35:00,2.25193,2.25213,2.25193,2.25207,14702217.0
2007-04-16 19:36:00,2.25205,2.25215,2.252,2.25211,1326747.0
2007-04-16 19:37:00,2.25202,2.25209,2.2519,2.25194,9745917.0
2007-04-16 19:38:00,2.252,2.25207,2.2519,2.2519,2239515.0
2007-04-16 19:39:00,2.25189,2.25196,2.25169,2.25196,1669759.0
2007-04-16 19:40:00,2.25182,2.25201,2.25157,2.2517,6836078.0
2007-04-16 19:41:00,2.25168,2.25168,2.25145,2.25145,13377862.0
2007-04-16 19:42:00,2.25119,2.25119,2.25092,2.25096,8221148.0
2007-04-16 19:43:00,2.25099,2.25114,2.25099,2.25105,11611160.0
2007-04-16 19:44:00,2.25111,2.25127,2.25109,2.25115,1941678.0
2007-04-16 19:45:00,2.25097,2.25113,2.25088,2.25088,8804100.0
2007-04-16 19:46:00,2.25079,2.25094,2.25051,2.25094,18737596.0
2007-04-16 19:47:00,2.25108,2.25125,2.25108,2.25118,4447863.0
2007-04-16 19:48:00,2.25116,2.25116,2.25095,2.25102,1176507.0
2007-04-16 19:49:00,2.25083,2.25105,2.25068,2.25068,1347446.0
2007-04-16 19:50:00,2.25055,2.25055,2.25036,2.25044,4754876.0
2007-04-16 19:51:00,2.25029,2.2505,2.25029,2.25031,7554195.0
2007-04-16 19:52:00,2.25029,2.25029,2.25022,2.25025,7362050.0
2007-04-16 19:53:00,2.25033,2.25037,2.25012,2.25012,5124556.0
2007-04-16 19:54:00,2.24997,2.25014,2.2499,2.25014,2298506.0
2007-04-16 19:55:00,2.25034,2.25052,2.25034,2.25048,9662730.0
2007-04-16 19:56:00,2.25055,2.25064,2.25049,2.25064,2251201.0
2007-04-16 19:57:00,2.25047,2.25047,2.25,2.25012,5240621.0
2007-04-16 19:58:00,2.25015,2.25036,2.25015,2.25036,4738826.0
2007-04-16 19:59:00,2.25067,2.25074,2.25058,2.25059,27147923.0
2007-04-16 20:00:00,2.25048,2.25048,2.25026,2.2504,10825934.0
2007-04-16 20:01:00,2.25028,2.25046,2.25025,2.25034,3406658.0
2007-04-16 20:02:00,2.2505,2.2506,2.2505,2.25053,15817874.0
2007-04-16 20:03:00,2.25056,2.25064,2.25048,2.25064,10292083.0
2007-04-16 20:04:00,2.25064,2.25066,2.25054,2.25054,5557508.0
2007-04-16 20:05:00,2.25059,2.25066,2.25059,2.2506,17480831.0
2007-04-16 20:06:00,2.25021,2.25058,2.25021,2.25027,9882923.0
2007-04-16 20:07:00,2.25022,2.25043,2.25022,2.25043,6867546.0
2007-04-16 20:08:00,2.25043,2.25043,2.25027,2.25039,8580210.0
2007-04-16 20:09:00,2.25045,2.25054,2.25045,2.25054,15092186.0
2007-04-16 20:10:00,2.25054,2.25057,2.25049,2.25053,9653742.0
2007-04-16 20:12:00,2.25049,2.25063,2.25036,2.25059,1781131.0
2007-04-16 20:13:00,2.25068,2.25101,2.25036,2.25036,1327841.0
2007-04-16 20:14:00,2.25088,2.25094,2.25072,2.25072,5565678.0
2007-04-16 20:15:00,2.25057,2.25057,2.25009,2.25017,23165809.0
2007-04-16 20:16:00,2.25031,2.25075,2.25031,2.25075,706114.0
2007-04-16 20:17:00,2.25078,2.25115,2.25078,2.25115,5934881.0
2007-04-16 20:18:00,2.25117,2.25141,2.25114,2.2513,5401198.0
2007-04-16 20:19:00,2.25131,2.25131,2.25125,2.25131,8302524.0
2007-04-16 20:20:00,2.25137,2.2514,2.25124,2.2513,15663074.0
2007-04-16 20:21:00,2.25118,2.25122,2.25108,2.25118,7674766.0
2007-04-16 20:22:00,2.2512,2.2512,2.25087,2.25087,3584360.0
2007-04-16 20:23:00,2.25075,2.2508,2.2504,2.25065,9494601.0
2007-04-16 20:24:00,2.25089,2.25115,2.25089,2.25115,3106075.0
2007-04-16 20:25:00,2.25109,2.25109,2.2507,2.2507,3562662.0
2007-04-16 20:26:00,2.25059,2.25071,2.25051,2.25055,8335289.0
2007-04-16 20:27:00,2.25051,2.25056,2.25031,2.25031,3914065.0
2007-04-16 20:28:00,2.25036,2.25036,2.25002,2.25018,8714347.0
2007-04-16 20:29:00,2.25046,2.25091,2.25046,2.25091,11846023.0
2007-04-16 20:30:00,2.25101,2.25125,2.25101,2.25121,12197620.0
2007-04-16 20:31:00,2.25125,2.25133,2.25119,2.25119,8106025.0
2007-04-16 20:32:00,2.25121,2.25133,2.25121,2.25123,6079476.0
2007-04-16 20:33:00,2.25118,2.25119,2.25102,2.25114,11585061.0
2007-04-16 20:34:00,2.25103,2.25116,2.25094,2.25113,3482736.0
2007-04-16 20:35:00,2.25099,2.2511,2.2508,2.2511,6001714.0
2007-04-16 20:36:00,2.25117,2.25122,2.25108,2.25108,3411388.0
2007-04-16 20:37:00,2.25103,2.25126,2.25103,2.25126,16383647.0
2007-04-16 20:38:00,2.25142,2.25155,2.2513,2.25155,4686171.0
2007-04-16 20:39:00,2.25151,2.25156,2.25137,2.25156,7634479.0
2007-04-16 20:40:00,2.25152,2.25157,2.25136,2.25157,30085148.0
2007-04-16 20:41:00,2.25165,2.25181,2.25154,2.25154,20596550.0
2007-04-16 20:42:00,2.25153,2.25175,2.25153,2.25175,7935764.0
2007-04-16 20:43:00,2.25177,2.25177,2.25148,2.25148,930755.0
2007-04-16 20:44:00,2.25144,2.25164,2.25144,2.25164,12263952.0
2007-04-16 20:45:00,2.2515,2.25156,2.2513,2.25139,3945605.0
2007-04-16 20:46:00,2.25136,2.25144,2.25116,2.25116,4761916.0
2007-04-16 20:47:00,2.25125,2.25125,2.25084,2.25084,7822419.0
2007-04-16 20:48:00,2.25086,2.25086,2.24938,2.25059,27522711.0
2007-04-16 20:49:00,2.25073,2.25113,2.25073,2.2511,17261005.0
2007-04-16 20:50:00,2.251,2.25107,2.25094,2.25095,1095240.0
2007-04-16 20:51:00,2.25086,2.25093,2.25078,2.25081,5826621.0
2007-04-16 20:52:00,2.25078,2.25084,2.25069,2.25073,6282889.0
2007-04-16 20:53:00,2.25067,2.25067,2.25047,2.25047,436482.0
2007-04-16 20:54:00,2.25042,2.25052,2.25005,2.25049,3589637.0
2007-04-16 20:55:00,2.25049,2.25056,2.25036,2.25049,10225930.0
2007-04-16 20:56:00,2.25039,2.25049,2.25036,2.25038,2511770.0
2007-04-16 20:57:00,2.25046,2.2505,2.25029,2.25029,10042591.0
2007-04-16 20:58:00,2.24991,2.25041,2.24991,2.25041,3103277.0
2007-04-16 20:59:00,2.25032,2.25061,2.25032,2.25061,4635668.0
2007-04-16 21:00:00,2.25054,2.25054,2.25018,2.25018,2012450.0
2007-04-16 21:01:00,2.25017,2.25031,2.25002,2.25031,16281870.0
2007-04-16 21:02:00,2.25041,2.25064,2.25041,2.2505,10879137.0
2007-04-16 21:03:00,2.25058,2.25071,2.25047,2.25047,2016436.0
2007-04-16 21:04:00,2.25057,2.25066,2.25054,2.25054,16119206.0
2007-04-16 21:05:00,2.2505,2.25057,2.2505,2.25054,4263719.0
2007-04-16 21:06:00,2.25052,2.25065,2.25047,2.25062,4519547.0
2007-04-16 21:07:00,2.25057,2.25057,2.2504,2.25049,36644649.0
2007-04-16 21:08:00,2.25039,2.25039,2.25015,2.25017,18841172.0
2007-04-16 21:09:00,2.25014,2.25019,2.25001,2.25019,15169206.0
2007-04-16 21:10:00,2.24997,2.24997,2.24983,2.24997,976602.0
2007-04-16 21:11:00,2.25003,2.25021,2.24996,2.25021,2160577.0
2007-04-16 21:12:00,2.2504,2.2504,2.24999,2.25,7592965.0
2007-04-16 21:13:00,2.24998,2.25063,2.24998,2.25063,25280722.0
2007-04-16 21:14:00,2.25042,2.25058,2.25019,2.25058,18983291.0
2007-04-16 21:15:00,2.25057,2.25057,2.25028,2.25028,24166846.0
2007-04-16 21:16:00,2.25022,2.25022,2.24973,2.24973,5164966.0
2007-04-16 21:17:00,2.24992,2.25023,2.24992,2.25023,5242395.0
2007-04-16 21:18:00,2.25027,2.25027,2.24991,2.25008,2083261.0
2007-04-16 21:19:00,2.24978,2.25015,2.24978,2.24991,13259009.0
2007-04-16 21:20:00,2.24981,2.24981,2.2496,2.2496,6517331.0
2007-04-16 21:21:00,2.2496,2.24971,2.2496,2.2497,23422289.0
2007-04-16 21:22:00,2.24973,2.24983,2.24962,2.24983,14439005.0
2007-04-16 21:23:00,2.24983,2.24999,2.24979,2.24991,907679.0
2007-04-16 21:24:00,2.24991,2.24993,2.24981,2.24982,8676370.0
2007-04-16 21:25:00,2.24975,2.24989,2.24975,2.24989,7097288.0
2007-04-16 21:26:00,2.24988,2.24994,2.24987,2.24987,15869492.0
2007-04-16 21:27:00,2.2499,2.2499,2.24976,2.24976,6715153.0
2007-04-16 21:28:00,2.24977,2.24991,2.2497,2.2497,2330984.0
2007-04-16 21:29:00,2.24955,2.24955,2.24934,2.2494,11788360.0
2007-04-16 21:30:00,2.2494,2.24973,2.2494,2.24964,3645362.0
2007-04-16 21:31:00,2.24981,2.24996,2.24981,2.24987,8704863.0
2007-04-16 21:32:00,2.25016,2.25016,2.24996,2.24999,6407283.0
2007-04-16 21:33:00,2.24986,2.24995,2.24981,2.24985,11815539.0
2007-04-16 21:34:00,2.24973,2.24974,2.24951,2.24951,2060938.0
2007-04-16 21:35:00,2.2492,2.2492,2.24898,2.24905,5742265.0
2007-04-16 21:36:00,2.24893,2.24919,2.24883,2.24883,1808544.0
2007-04-16 21:37:00,2.24893,2.24963,2.24893,2.24963,13737808.0
2007-04-16 21:38:00,2.24975,2.24998,2.24975,2.24986,13964114.0
2007-04-16 21:39:00,2.24974,2.24994,2.24974,2.24979,10129426.0
2007-04-16 21:40:00,2.24977,2.24988,2.24977,2.24981,8312213.0
2007-04-16 21:41:00,2.24988,2.24988,2.24943,2.24969,7575512.0
2007-04-16 21:42:00,2.24969,2.24969,2.2495,2.24954,4578509.0
2007-04-16 21:43:00,2.24962,2.24968,2.24956,2.24956,1981792.0
2007-04-16 21:44:00,2.24953,2.24954,2.24939,2.2495,3721024.0
2007-04-16 21:45:00,2.24953,2.24971,2.24953,2.24969,6869408.0
2007-04-16 21:46:00,2.24962,2.24962,2.24923,2.24935,20303875.0
2007-04-16 21:47:00,2.24953,2.24976,2.24953,2.24976,3403871.0
2007-04-16 21:48:00,2.24966,2.24979,2.24966,2.24973,6706973.0
2007-04-16 21:49:00,2.24959,2.24976,2.24938,2.24976,1800062.0
2007-04-16 21:50:00,2.24987,2.24996,2.24974,2.24996,3451647.0
2007-04-16 21:51:00,2.2502,2.25029,2.25017,2.25029,5207484.0
2007-04-16 21:52:00,2.25041,2.25041,2.24993,2.25022,12103228.0
2007-04-16 21:53:00,2.25012,2.25017,2.24995,2.25017,5648834.0
2007-04-16 21:54:00,2.25031,2.25048,2.25031,2.2504,10613904.0
2007-04-16 21:55:00,2.25037,2.25037,2.2502,2.2502,15299090.0
2007-04-16 21:56:00,2.25028,2.25069,2.25028,2.25069,10268694.0
2007-04-16 21:57:00,2.25083,2.25108,2.25083,2.25094,4472986.0
2007-04-16 21:58:00,2.25084,2.25084,2.25071,2.25073,3495057.0
2007-04-16 21:59:00,2.25058,2.25058,2.2501,2.2504,6788990.0
2007-04-16 22:00:00,2.25047,2.25069,2.25041,2.25069,3864252.0
2007-04-16 22:01:00,2.25081,2.25101,2.25081,2.25093,1517016.0
2007-04-16 22:02:00,2.25072,2.25073,2.25018,2.25018,12048360.0
2007-04-16 22:03:00,2.25018,2.25087,2.25018,2.25087,9741503.0
2007-04-16 22:04:00,2.25075,2.25075,2.25058,2.25066,5276667.0
2007-04-16 22:05:00,2.25064,2.25079,2.25064,2.25076,9643638.0
2007-04-16 22:06:00,2.25083,2.25113,2.25083,2.25113,6244291.0
2007-04-16 22:07:00,2.2511,2.25112,2.25089,2.25098,4760304.0
2007-04-16 22:08:00,2.25085,2.25085,2.25027,2.25037,2513620.0
2007-04-16 22:09:00,2.25042,2.25071,2.25042,2.25071,5664900.0
2007-04-16 22:10:00,2.25064,2.25064,2.25023,2.25023,5750906.0
2007-04-16 22:11:00,2.25015,2.25018,2.24993,2.24993,8555193.0
2007-04-16 22:12:00,2.25005,2.25017,2.25005,2.2501,2264141.0
2007-04-16 22:13:00,2.25,2.25,2.24959,2.24962,2765301.0
2007-04-16 22:14:00,2.24958,2.24993,2.24947,2.24993,4219297.0
2007-04-16 22:15:00,2.24998,2.25017,2.24998,2.25017,3810945.0
2007-04-16 22:16:00,2.2501,2.25013,2.24839,2.25001,14925537.0
2007-04-16 22:17:00,2.24992,2.25024,2.24992,2.25024,9874823.0
2007-04-16 22:18:00,2.25021,2.25043,2.25021,2.25043,7006950.0
2007-04-16 22:19:00,2.25042,2.25042,2.24991,2.25038,19801034.0
2007-04-16 22:20:00,2.25059,2.25096,2.25054,2.25096,8425491.0
2007-04-16 22:21:00,2.25097,2.25159,2.25097,2.25159,4777466.0
2007-04-16 22:22:00,2.25155,2.25155,2.25129,2.25134,10264152.0
2007-04-16 22:23:00,2.25132,2.25132,2.25117,2.25132,9227914.0
2007-04-16 22:24:00,2.25128,2.25128,2.25091,2.25091,5889657.0
2007-04-16 22:25:00,2.25088,2.25088,2.25062,2.25082,46331550.0
2007-04-16 22:26:00,2.25096,2.25116,2.25095,2.25116,2446940.0
2007-04-16 22:27:00,2.25124,2.25142,2.25119,2.25142,7926539.0
2007-04-16 22:28:00,2.25154,2.25168,2.25154,2.25155,5705622.0
2007-04-16 22:29:00,2.25167,2.2517,2.25149,2.2516,1587607.0
2007-04-16 22:30:00,2.25153,2.25153,2.25125,2.2513,8461420.0
2007-04-16 22:31:00,2.25117,2.25119,2.25101,2.25115,5180604.0
2007-04-16 22:32:00,2.25111,2.25111,2.25097,2.25102,6120280.0
2007-04-16 22:33:00,2.25102,2.25105,2.25097,2.25097,2280152.0
2007-04-16 22:34:00,2.25101,2.25105,2.25101,2.25105,191112.0
2007-04-16 22:35:00,2.25106,2.25135,2.25105,2.25135,21727409.0
2007-04-16 22:36:00,2.25126,2.25142,2.25126,2.25134,2175767.0
2007-04-16 22:37:00,2.25125,2.25165,2.25125,2.25165,23300208.0
2007-04-16 22:38:00,2.25166,2.25169,2.2515,2.2515,6928519.0
2007-04-16 22:39:00,2.25126,2.25177,2.25126,2.25172,1659670.0
2007-04-16 22:40:00,2.25157,2.25159,2.2509,2.2509,5660693.0
2007-04-16 22:41:00,2.25071,2.25071,2.25051,2.25064,39298199.0
2007-04-16 22:42:00,2.25079,2.25108,2.25079,2.25108,17832700.0
2007-04-16 22:43:00,2.25102,2.25118,2.25102,2.2511,3061983.0
2007-04-16 22:44:00,2.251,2.251,2.25082,2.25082,5778408.0
2007-04-16 22:45:00,2.25075,2.25075,2.25044,2.2505,8700679.0
2007-04-16 22:46:00,2.25043,2.25043,2.25016,2.25019,2463163.0
2007-04-16 22:47:00,2.2501,2.25018,2.24986,2.25,2926114.0
2007-04-16 22:48:00,2.25004,2.2503,2.25,2.25,17726542.0
2007-04-16 22:49:00,2.24984,2.25006,2.24977,2.25006,14860634.0
2007-04-16 22:50:00,2.25015,2.25053,2.25015,2.25036,11891864.0
2007-04-16 22:51:00,2.25036,2.2507,2.25036,2.2507,25737845.0
2007-04-16 22:52:00,2.25075,2.25075,2.2505,2.2505,15522235.0
2007-04-16 22:53:00,2.25045,2.25045,2.24997,2.24997,4989212.0
2007-04-16 22:54:00,2.25007,2.25076,2.25007,2.25076,31558755.0
2007-04-16 22:55:00,2.25084,2.2511,2.25084,2.2511,21426393.0
2007-04-16 22:56:00,2.25108,2.25109,2.25097,2.25108,4399716.0
2007-04-16 22:57:00,2.25099,2.25099,2.25086,2.25087,2350865.0
2007-04-16 22:58:00,2.25091,2.25105,2.25088,2.25091,2978553.0
2007-04-16 22:59:00,2.25083,2.25093,2.2507,2.2509,3073698.0
2007-04-16 23:00:00,2.25083,2.25083,2.25043,2.25043,793443.0
2007-04-16 23:01:00,2.25039,2.2504,2.25024,2.25035,13059885.0
2007-04-16 23:02:00,2.25039,2.25044,2.25039,2.25044,1898029.0
2007-04-16 23:03:00,2.25051,2.25051,2.25004,2.25046,1704408.0
2007-04-16 23:04:00,2.25059,2.25069,2.25027,2.25027,4809844.0
2007-04-16 23:05:00,2.2502,2.25034,2.25014,2.25034,2646315.0
2007-04-16 23:06:00,2.25015,2.25025,2.24995,2.24995,31053020.0
2007-04-16 23:07:00,2.25001,2.25001,2.24991,2.24994,9098169.0
2007-04-16 23:08:00,2.24988,2.24988,2.24969,2.24982,10761434.0
2007-04-16 23:09:00,2.24989,2.25006,2.24978,2.25006,1892420.0
2007-04-16 23:10:00,2.25015,2.25046,2.25009,2.25046,9842335.0
2007-04-16 23:11:00,2.25049,2.25066,2.25039,2.25066,14339397.0
2007-04-16 23:12:00,2.25057,2.25063,2.25048,2.25048,17902666.0
2007-04-16 23:13:00,2.25066,2.25085,2.25061,2.25085,1287573.0
2007-04-16 23:14:00,2.2508,2.2508,2.25058,2.25058,2675845.0
2007-04-16 23:15:00,2.25045,2.25045,2.25022,2.25029,785106.0
2007-04-16 23:16:00,2.25037,2.25106,2.25037,2.25096,7958378.0
2007-04-16 23:17:00,2.25085,2.25085,2.25044,2.25049,11504142.0
2007-04-16 23:18:00,2.2504,2.25062,2.25016,2.25062,8369192.0
2007-04-16 23:19:00,2.25085,2.25104,2.25082,2.25103,10555916.0
2007-04-16 23:20:00,2.25114,2.25121,2.25114,2.25121,563688.0
2007-04-16 23:21:00,2.25109,2.25115,2.25098,2.25113,11265290.0
2007-04-16 23:22:00,2.25109,2.25109,2.25069,2.25069,2843766.0
2007-04-16 23:23:00,2.25056,2.25067,2.25049,2.25055,36496018.0
2007-04-16 23:24:00,2.25069,2.25091,2.25069,2.25091,2120485.0
2007-04-16 23:25:00,2.25095,2.25095,2.25078,2.25091,4259954.0
2007-04-16 23:26:00,2.25079,2.25088,2.2505,2.2505,4197444.0
2007-04-16 23:27:00,2.2505,2.25068,2.25048,2.25068,27911732.0
2007-04-16 23:28:00,2.25069,2.25087,2.25069,2.25087,16595562.0
2007-04-16 23:29:00,2.25091,2.25091,2.25075,2.25075,7959786.0
2007-04-16 23:30:00,2.25075,2.25083,2.25067,2.25067,6093384.0
2007-04-16 23:31:00,2.25055,2.25067,2.25049,2.25055,10815377.0
2007-04-16 23:32:00,2.25079,2.25092,2.2505,2.2507,32285561.0
2007-04-16 23:33:00,2.25083,2.25083,2.25061,2.25079,1143598.0
2007-04-16 23:34:00,2.25081,2.25081,2.25057,2.25057,1758289.0
2007-04-16 23:35:00,2.25048,2.25048,2.25007,2.25014,9942164.0
2007-04-16 23:36:00,2.25028,2.25049,2.25019,2.25019,3454856.0
2007-04-16 23:37:00,2.25011,2.25056,2.25011,2.25053,1789514.0
2007-04-16 23:38:00,2.25054,2.25054,2.25016,2.25027,4299474.0
2007-04-16 23:39:00,2.25037,2.25054,2.25037,2.25054,3831635.0
2007-04-16 23:40:00,2.25062,2.25063,2.25056,2.25063,9451352.0
2007-04-16 23:41:00,2.25056,2.25056,2.25005,2.25005,4106117.0
2007-04-16 23:42:00,2.25013,2.2504,2.25012,2.25033,3160756.0
2007-04-16 23:43:00,2.2504,2.2504,2.25021,2.25021,5747972.0
2007-04-16 23:44:00,2.25019,2.25019,2.25002,2.25014,4201043.0
2007-04-16 23:45:00,2.2502,2.2502,2.24972,2.24989,5067163.0
2007-04-16 23:46:00,2.24985,2.25021,2.24985,2.25021,3023715.0
2007-04-16 23:47:00,2.25007,2.25037,2.24974,2.25037,8743725.0
2007-04-16 23:48:00,2.25053,2.25063,2.2505,2.2505,4676710.0
2007-04-16 23:49:00,2.2504,2.2504,2.25027,2.25027,520387.0
2007-04-16 23:50:00,2.2503,2.25035,2.24992,2.25025,4492852.0
2007-04-16 23:51:00,2.25034,2.25034,2.25017,2.25027,7966374.0
2007-04-16 23:52:00,2.25025,2.25032,2.25015,2.25017,6782248.0
2007-04-16 23:53:00,2.25013,2.25013,2.24982,2.24982,29601211.0
2007-04-16 23:54:00,2.24977,2.25021,2.24977,2.25021,2660121.0
2007-04-16 23:55:00,2.25036,2.25051,2.2503,2.25042,7013707.0
2007-04-16 23:56:00,2.25042,2.25077,2.2503,2.25077,3747206.0
2007-04-16 23:57:00,2.25078,2.25117,2.25078,2.25117,10856643.0
2007-04-16 23:58:00,2.25117,2.25125,2.25117,2.25125,2701010.0
2007-04-16 23:59:00,2.25128,2.2513,2.25111,2.25111,9186675.0
2007-04-17 00:00:00,2.25117,2.25203,2.25117,2.25203,10430585.0
2007-04-17 00:01:00,2.2521,2.25217,2.25195,2.25195,2186347.0
2007-04-17 00:02:00,2.25197,2.25218,2.25162,2.25218,4929766.0
2007-04-17 00:03:00,2.25208,2.25208,2.25162,2.25162,2941417.0
2007-04-17 00:04:00,2.2516,2.25172,2.25151,2.25161,5937398.0
2007-04-17 00:05:00,2.25152,2.25152,2.25124,2.25136,2504068.0
2007-04-17 00:06:00,2.25125,2.25127,2.25105,2.25105,3576186.0
2007-04-17 00:07:00,2.25103,2.25114,2.25103,2.2511,4207419.0
2007-04-17 00:08:00,2.25098,2.25118,2.25088,2.25118,8747248.0
2007-04-17 00:09:00,2.25115,2.25119,2.25108,2.25113,1373286.0
2007-04-17 00:10:00,2.25114,2.25116,2.25075,2.25114,1095483.0
2007-04-17 00:11:00,2.2511,2.2511,2.25089,2.25089,3205645.0
2007-04-17 00:12:00,2.25074,2.25083,2.25055,2.25076,6202031.0
2007-04-17 00:13:00,2.25091,2.25105,2.2509,2.25105,964754.0
2007-04-17 00:14:00,2.25115,2.25126,2.25069,2.25116,13850544.0
2007-04-17 00:15:00,2.25124,2.25124,2.2511,2.2511,5788022.0
2007-04-17 00:16:00,2.25098,2.25114,2.2507,2.25111,12908444.0
2007-04-17 00:17:00,2.25118,2.2512,2.25113,2.25119,13504058.0
2007-04-17 00:18:00,2.25112,2.25112,2.25088,2.25088,7183203.0
2007-04-17 00:19:00,2.25082,2.25087,2.25077,2.25087,4771308.0
2007-04-17 00:20:00,2.25079,2.25102,2.25078,2.25078,2612556.0
2007-04-17 00:21:00,2.25078,2.2509,2.25077,2.25086,2354277.0
2007-04-17 00:22:00,2.25088,2.25108,2.25088,2.251,5308305.0
2007-04-17 00:23:00,2.25112,2.25131,2.25112,2.2512,9689002.0
2007-04-17 00:24:00,2.25137,2.25167,2.25137,2.25167,13145217.0
2007-04-17 00:25:00,2.25167,2.2519,2.25167,2.25189,14268200.0
2007-04-17 00:26:00,2.25196,2.25217,2.25196,2.25217,24087347.0
2007-04-17 00:27:00,2.2522,2.25263,2.2522,2.2526,15572608.0
2007-04-17 00:28:00,2.25251,2.25259,2.25251,2.25256,1191168.0
2007-04-17 00:29:00,2.25254,2.25256,2.25242,2.25242,5831630.0
2007-04-17 00:30:00,2.25238,2.25245,2.2523,2.25233,10040244.0
2007-04-17 00:31:00,2.25225,2.2524,2.25225,2.2524,6082770.0
2007-04-17 00:32:00,2.25226,2.25232,2.25213,2.25232,5016408.0
2007-04-17 00:33:00,2.25243,2.25245,2.25236,2.25236,17703736.0
2007-04-17 00:34:00,2.25229,2.25238,2.25206,2.25206,2658728.0
2007-04-17 00:35:00,2.25207,2.25207,2.2518,2.25181,13969889.0
2007-04-17 00:36:00,2.25183,2.25183,2.25176,2.25183,504936.0
2007-04-17 00:37:00,2.25182,2.25182,2.25165,2.25167,9270383.0
2007-04-17 00:38:00,2.2516,2.25186,2.2516,2.25167,10794282.0
2007-04-17 00:39:00,2.2515,2.25164,2.25144,2.25157,4575430.0
2007-04-17 00:40:00,2.25163,2.25198,2.25155,2.25198,5291105.0
2007-04-17 00:42:00,2.25213,2.25231,2.25213,2.25219,11734780.0
2007-04-17 00:43:00,2.25216,2.25216,2.25165,2.25165,16554787.0
2007-04-17 00:44:00,2.25161,2.2517,2.2514,2.2514,1533985.0
2007-04-17 00:45:00,2.25156,2.25163,2.25147,2.25163,4403981.0
2007-04-17 00:46:00,2.25183,2.25217,2.25179,2.25217,24289333.0
2007-04-17 00:47:00,2.25206,2.25206,2.25156,2.25156,7858397.0
2007-04-17 00:48:00,2.25152,2.25159,2.25105,2.25159,5635348.0
2007-04-17 00:49:00,2.25174,2.2519,2.25174,2.25187,7158964.0
2007-04-17 00:50:00,2.25185,2.25185,2.25128,2.25177,11758585.0
2007-04-17 00:51:00,2.25176,2.25176,2.2513,2.2513,7878393.0
2007-04-17 00:52:00,2.25116,2.25116,2.25086,2.25086,5223534.0
2007-04-17 00:53:00,2.25094,2.25124,2.25094,2.25124,66512.0
2007-04-17 00:54:00,2.25134,2.25134,2.25102,2.25116,8184527.0
2007-04-17 00:55:00,2.25106,2.2511,2.25097,2.25097,1929242.0
2007-04-17 00:56:00,2.25081,2.25081,2.25055,2.2506,4103472.0
2007-04-17 00:57:00,2.25032,2.25068,2.25032,2.25066,10763587.0
2007-04-17 00:58:00,2.25067,2.25077,2.25067,2.25077,750699.0
2007-04-17 00:59:00,2.2508,2.25105,2.2508,2.25105,7533009.0
2007-04-17 01:00:00,2.25111,2.25132,2.25106,2.25132,2893524.0
2007-04-17 01:01:00,2.25125,2.25131,2.25107,2.25107,2972302.0
2007-04-17 01:02:00,2.25092,2.25098,2.25088,2.25095,15814029.0
2007-04-17 01:03:00,2.25094,2.251,2.25092,2.25092,4245268.0
2007-04-17 01:04:00,2.25098,2.25107,2.25092,2.25095,21447795.0
2007-04-17 01:05:00,2.25109,2.25112,2.25092,2.25109,3147399.0
2007-04-17 01:06:00,2.25129,2.25153,2.25101,2.25153,6383226.0
2007-04-17 01:07:00,2.25148,2.2515,2.25124,2.2513,8940348.0
2007-04-17 01:08:00,2.25136,2.25144,2.25125,2.25137,9488223.0
2007-04-17 01:09:00,2.25136,2.25136,2.25122,2.25122,14683348.0
2007-04-17 01:10:00,2.25119,2.2512,2.25106,2.25106,8885456.0
2007-04-17 01:11:00,2.25105,2.25115,2.25097,2.25115,4356658.0
2007-04-17 01:12:00,2.25121,2.25136,2.25109,2.25136,23128951.0
2007-04-17 01:13:00,2.25135,2.25135,2.25125,2.25125,4538388.0
2007-04-17 01:14:00,2.25113,2.25118,2.2509,2.25118,2710511.0
2007-04-17 01:15:00,2.25131,2.25136,2.25117,2.25136,6868955.0
2007-04-17 01:16:00,2.25149,2.25149,2.25099,2.25099,6542845.0
2007-04-17 01:18:00,2.25114,2.25125,2.25084,2.25084,21155594.0
2007-04-17 01:19:00,2.2508,2.25096,2.2508,2.25095,8665588.0
2007-04-17 01:20:00,2.25073,2.25109,2.25073,2.25109,3827241.0
2007-04-17 01:21:00,2.25109,2.2513,2.25093,2.25121,2077385.0
2007-04-17 01:22:00,2.25132,2.25147,2.25127,2.25147,5624552.0
2007-04-17 01:23:00,2.25149,2.25177,2.25134,2.25177,12003779.0
2007-04-17 01:24:00,2.2518,2.2518,2.25158,2.25158,4826627.0
2007-04-17 01:25:00,2.25142,2.2515,2.25129,2.25129,2640644.0
2007-04-17 01:26:00,2.25119,2.2515,2.25115,2.2515,5717779.0
2007-04-17 01:27:00,2.25158,2.25186,2.25156,2.25186,11286190.0
2007-04-17 01:28:00,2.25166,2.25177,2.25117,2.25145,4406186.0
2007-04-17 01:29:00,2.25148,2.25148,2.25126,2.25129,6629978.0
2007-04-17 01:30:00,2.25122,2.25122,2.25107,2.25109,1550236.0
2007-04-17 01:31:00,2.25104,2.25117,2.25099,2.25117,8878096.0
2007-04-17 01:32:00,2.25108,2.25133,2.25103,2.25103,5861112.0
2007-04-17 01:33:00,2.25094,2.25094,2.25074,2.25088,3944755.0
2007-04-17 01:34:00,2.25092,2.25106,2.25068,2.25088,5047098.0
2007-04-17 01:35:00,2.25093,2.25096,2.25085,2.25088,3265398.0
2007-04-17 01:36:00,2.25086,2.25096,2.25086,2.25096,23803959.0
2007-04-17 01:37:00,2.2509,2.2509,2.25078,2.25078,4857361.0
2007-04-17 01:38:00,2.25078,2.25078,2.25054,2.25064,3058716.0
2007-04-17 01:39:00,2.25075,2.25077,2.25065,2.25065,5580817.0
2007-04-17 01:40:00,2.25077,2.25083,2.25069,2.25071,8166117.0
2007-04-17 01:41:00,2.25062,2.25074,2.25051,2.25074,22755153.0
2007-04-17 01:42:00,2.25082,2.25082,2.25049,2.25049,3634252.0
2007-04-17 01:43:00,2.25022,2.25051,2.25011,2.25051,3047532.0
2007-04-17 01:44:00,2.25062,2.25094,2.25061,2.25094,7349543.0
2007-04-17 01:45:00,2.25092,2.25096,2.25069,2.25075,4021582.0
2007-04-17 01:46:00,2.2506,2.2506,2.25036,2.2506,6565561.0
2007-04-17 01:47:00,2.25067,2.25067,2.25056,2.25059,7397081.0
2007-04-17 01:48:00,2.25058,2.25068,2.2503,2.2503,2821767.0
2007-04-17 01:49:00,2.25027,2.25071,2.25027,2.25067,20614827.0
2007-04-17 01:50:00,2.25076,2.25076,2.25062,2.25062,2119223.0
2007-04-17 01:51:00,2.25037,2.25042,2.25014,2.25042,4847092.0
2007-04-17 01:52:00,2.25053,2.2508,2.25049,2.2506,4702417.0
2007-04-17 01:53:00,2.25053,2.25054,2.25039,2.25054,3742029.0
2007-04-17 01:54:00,2.2508,2.25097,2.25057,2.25084,15706450.0
2007-04-17 01:55:00,2.25079,2.25093,2.25057,2.25087,2168636.0
2007-04-17 01:56:00,2.25093,2.25093,2.25077,2.25083,7325250.0
2007-04-17 01:57:00,2.25098,2.25107,2.25091,2.25091,2576835.0
2007-04-17 01:58:00,2.25089,2.25114,2.2507,2.2507,1388683.0
2007-04-17 01:59:00,2.25074,2.25092,2.25074,2.25081,3649988.0
2007-04-17 02:00:00,2.25103,2.25104,2.25083,2.25104,3908748.0
2007-04-17 02:01:00,2.25093,2.25109,2.25092,2.25109,1495459.0
2007-04-17 02:02:00,2.25112,2.25125,2.25112,2.25118,2757154.0
2007-04-17 02:03:00,2.25096,2.25105,2.2506,2.25063,6915179.0
2007-04-17 02:04:00,2.25056,2.25124,2.25056,2.25124,2322626.0
2007-04-17 02:05:00,2.25123,2.25162,2.25106,2.25162,16541812.0
2007-04-17 02:06:00,2.25155,2.25157,2.25149,2.25157,4069193.0
2007-04-17 02:07:00,2.25158,2.25166,2.25152,2.25166,4049739.0
2007-04-17 02:08:00,2.25182,2.25191,2.25172,2.2518,4898525.0
2007-04-17 02:09:00,2.25165,2.25165,2.25128,2.25147,2161590.0
2007-04-17 02:10:00,2.25147,2.25171,2.25147,2.25171,19757355.0
2007-04-17 02:11:00,2.25183,2.25219,2.25183,2.25219,2619782.0
2007-04-17 02:12:00,2.25224,2.25224,2.25204,2.25204,6961958.0
2007-04-17 02:13:00,2.25196,2.25212,2.25196,2.25212,5455848.0
2007-04-17 02:14:00,2.25213,2.2522,2.25193,2.25209,3955135.0
2007-04-17 02:15:00,2.25213,2.25213,2.25192,2.25213,8015642.0
2007-04-17 02:16:00,2.25215,2.25215,2.25171,2.25171,3240333.0
2007-04-17 02:17:00,2.25167,2.25196,2.25162,2.25196,3890228.0
2007-04-17 02:18:00,2.25208,2.2522,2.252,2.2522,21130238.0
2007-04-17 02:19:00,2.25219,2.25224,2.25204,2.25222,8550908.0
2007-04-17 02:20:00,2.25215,2.25232,2.25215,2.25228,5255996.0
2007-04-17 02:21:00,2.25224,2.25224,2.25213,2.25214,3048655.0
2007-04-17 02:22:00,2.2521,2.25214,2.25197,2.25201,4489658.0
2007-04-17 02:23:00,2.25206,2.25216,2.25196,2.25196,26066534.0
2007-04-17 02:24:00,2.2519,2.2519,2.2516,2.25174,3214610.0
2007-04-17 02:25:00,2.25183,2.25198,2.2516,2.25194,5424070.0
2007-04-17 02:26:00,2.25188,2.25188,2.25158,2.25187,4199228.0
2007-04-17 02:27:00,2.25195,2.25215,2.25195,2.25201,5873447.0
2007-04-17 02:28:00,2.25219,2.25232,2.25214,2.25224,8816383.0
2007-04-17 02:29:00,2.25224,2.25233,2.25212,2.25219,1670154.0
2007-04-17 02:30:00,2.25221,2.25221,2.25202,2.25202,6349337.0
2007-04-17 02:31:00,2.25185,2.25185,2.25157,2.25157,3075961.0
2007-04-17 02:32:00,2.2517,2.25194,2.2517,2.25186,11248574.0
2007-04-17 02:33:00,2.25189,2.25192,2.25178,2.25181,5322333.0
2007-04-17 02:34:00,2.25173,2.25173,2.25135,2.25135,2504879.0
2007-04-17 02:35:00,2.25133,2.25133,2.25106,2.25131,5104301.0
2007-04-17 02:36:00,2.25128,2.25141,2.25105,2.25141,10891866.0
2007-04-17 02:37:00,2.25151,2.25152,2.25131,2.25136,5924324.0
2007-04-17 02:38:00,2.25124,2.25131,2.25106,2.25123,2902248.0
2007-04-17 02:39:00,2.25113,2.25113,2.25047,2.25047,3917339.0
2007-04-17 02:40:00,2.25059,2.25068,2.25057,2.25067,9054006.0
2007-04-17 02:41:00,2.25074,2.25089,2.25066,2.25078,23015224.0
2007-04-17 02:42:00,2.25076,2.25098,2.25076,2.25098,4568016.0
2007-04-17 02:43:00,2.25095,2.25133,2.25095,2.25133,6917060.0
2007-04-17 02:44:00,2.2513,2.2514,2.25124,2.25133,6315118.0
2007-04-17 02:45:00,2.25132,2.25181,2.25132,2.25181,2862513.0
2007-04-17 02:46:00,2.25184,2.25187,2.25175,2.25187,4222147.0
2007-04-17 02:47:00,2.25186,2.25186,2.25161,2.25174,22260781.0
2007-04-17 02:48:00,2.25175,2.25185,2.25164,2.25182,4627359.0
2007-04-17 02:49:00,2.25169,2.25169,2.25118,2.25118,9545017.0
2007-04-17 02:50:00,2.25116,2.25144,2.25116,2.25129,16280461.0
2007-04-17 02:51:00,2.2513,2.25196,2.2513,2.25196,10361715.0
2007-04-17 02:52:00,2.25195,2.25215,2.2519,2.25208,9172410.0
2007-04-17 02:53:00,2.25218,2.25224,2.2518,2.25216,6730520.0
2007-04-17 02:54:00,2.25211,2.25213,2.25196,2.25203,3148658.0
2007-04-17 02:55:00,2.25186,2.25186,2.25129,2.25159,22104292.0
2007-04-17 02:56:00,2.25152,2.25157,2.25142,2.25142,4480495.0
2007-04-17 02:57:00,2.2515,2.25156,2.2515,2.25154,15133043.0
2007-04-17 02:58:00,2.25151,2.25151,2.25133,2.25142,2755959.0
2007-04-17 02:59:00,2.25164,2.25181,2.25158,2.25181,2751803.0
2007-04-17 03:00:00,2.25175,2.25175,2.25135,2.25135,6952478.0
2007-04-17 03:02:00,2.25119,2.25138,2.25119,2.2513,7314352.0
2007-04-17 03:04:00,2.25153,2.25157,2.25145,2.2515,1898861.0
2007-04-17 03:06:00,2.25156,2.25156,2.25145,2.25145,69168.0
2007-04-17 03:07:00,2.25147,2.2517,2.25147,2.2517,5029883.0
2007-04-17 03:08:00,2.2517,2.2517,2.25153,2.25153,8228947.0
2007-04-17 03:09:00,2.25147,2.2515,2.25095,2.2515,12234507.0
2007-04-17 03:10:00,2.25159,2.25168,2.25158,2.25158,7004172.0
2007-04-17 03:11:00,2.25152,2.25152,2.25109,2.2514,5438474.0
2007-04-17 03:12:00,2.25131,2.25171,2.25131,2.25171,8433566.0
2007-04-17 03:13:00,2.25176,2.25176,2.25124,2.25124,26809419.0
2007-04-17 03:14:00,2.25107,2.25156,2.251,2.25156,4307494.0
2007-04-17 03:16:00,2.2517,2.2517,2.25106,2.25111,17806590.0
2007-04-17 03:17:00,2.25113,2.2517,2.25113,2.25166,11004108.0
2007-04-17 03:18:00,2.25165,2.25169,2.25161,2.25162,3324619.0
2007-04-17 03:19:00,2.2517,2.2517,2.25158,2.25164,7162064.0
2007-04-17 03:20:00,2.25158,2.25158,2.25098,2.25098,4350922.0
2007-04-17 03:21:00,2.25101,2.25117,2.25079,2.25079,11252248.0
2007-04-17 03:22:00,2.25092,2.25158,2.25092,2.25158,9639579.0
2007-04-17 03:24:00,2.25158,2.25171,2.25155,2.25164,13449398.0
2007-04-17 03:25:00,2.25161,2.25171,2.2515,2.25169,2935551.0
2007-04-17 03:26:00,2.25175,2.25179,2.25172,2.25179,19013784.0
2007-04-17 03:27:00,2.25174,2.25174,2.2516,2.2516,5166228.0
2007-04-17 03:28:00,2.25171,2.25185,2.25168,2.25178,6517486.0
2007-04-17 03:29:00,2.25187,2.25188,2.25167,2.25167,10144736.0
2007-04-17 03:30:00,2.2515,2.25151,2.25108,2.25108,5652446.0
2007-04-17 03:31:00,2.25109,2.25159,2.25109,2.25159,1272480.0
2007-04-17 03:32:00,2.25168,2.25168,2.25161,2.25166,14295978.0
2007-04-17 03:33:00,2.25167,2.25167,2.25155,2.25158,23846105.0
2007-04-17 03:34:00,2.2516,2.25171,2.25156,2.25169,14104587.0
2007-04-17 03:35:00,2.25171,2.25172,2.25157,2.25164,12625066.0
2007-04-17 03:36:00,2.25152,2.25178,2.25152,2.25175,9460020.0
2007-04-17 03:37:00,2.25157,2.25165,2.25141,2.25141,5543924.0
2007-04-17 03:38:00,2.25136,2.25136,2.25126,2.25134,2369205.0
2007-04-17 03:39:00,2.25122,2.25131,2.25118,2.25118,2861819.0
2007-04-17 03:40:00,2.25131,2.25131,2.25112,2.25112,4708217.0
2007-04-17 03:41:00,2.2511,2.2511,2.25104,2.25108,6535532.0
2007-04-17 03:42:00,2.25113,2.25119,2.25113,2.25119,14606879.0
2007-04-17 03:43:00,2.25123,2.25131,2.25092,2.25128,12908444.0
2007-04-17 03:44:00,2.25138,2.2514,2.25124,2.25132,6199017.0
2007-04-17 03:45:00,2.25122,2.25137,2.2508,2.25123,14794428.0
2007-04-17 03:46:00,2.25114,2.25118,2.25104,2.25112,1022092.0
2007-04-17 03:48:00,2.25118,2.25133,2.25118,2.25133,3296971.0
2007-04-17 03:49:00,2.25142,2.25149,2.25109,2.25149,1038767.0
2007-04-17 03:50:00,2.25147,2.25164,2.25131,2.25164,1287899.0
2007-04-17 03:51:00,2.25176,2.25191,2.25169,2.25183,8203365.0
2007-04-17 03:52:00,2.2519,2.25193,2.25178,2.25178,4614916.0
2007-04-17 03:53:00,2.25178,2.2519,2.25171,2.25171,3720158.0
2007-04-17 03:54:00,2.2519,2.25192,2.25174,2.25179,2641979.0
2007-04-17 03:55:00,2.25182,2.25193,2.25171,2.25181,5609788.0
2007-04-17 03:56:00,2.25181,2.25204,2.25181,2.25198,3055064.0
2007-04-17 03:57:00,2.25192,2.25192,2.25138,2.25175,4975540.0
2007-04-17 03:58:00,2.25176,2.25178,2.25145,2.25145,2103066.0
2007-04-17 03:59:00,2.25134,2.25137,2.25126,2.25126,9509148.0
2007-04-17 04:00:00,2.25127,2.25156,2.25127,2.25152,9487426.0
2007-04-17 04:01:00,2.25155,2.25213,2.25155,2.2521,2513036.0
2007-04-17 04:02:00,2.25208,2.25212,2.25203,2.25203,11606417.0
2007-04-17 04:03:00,2.25202,2.25204,2.25179,2.25192,3542120.0
2007-04-17 04:04:00,2.25193,2.25193,2.25173,2.25178,6997613.0
2007-04-17 04:05:00,2.25179,2.25182,2.25176,2.25181,2553878.0
2007-04-17 04:06:00,2.25189,2.25194,2.25179,2.25194,30251622.0
2007-04-17 04:07:00,2.25187,2.25195,2.25177,2.25192,7485923.0
2007-04-17 04:08:00,2.25197,2.25203,2.25187,2.25187,8652519.0
2007-04-17 04:09:00,2.25175,2.25181,2.25138,2.25164,4976575.0
2007-04-17 04:10:00,2.25163,2.25188,2.25163,2.25188,549280.0
2007-04-17 04:11:00,2.25188,2.2519,2.25177,2.2519,4523366.0
2007-04-17 04:12:00,2.25191,2.252,2.25188,2.25188,8047608.0
2007-04-17 04:13:00,2.252,2.25209,2.25194,2.25194,3066027.0
2007-04-17 04:14:00,2.25192,2.25205,2.25162,2.25186,5173742.0
2007-04-17 04:15:00,2.2517,2.2517,2.25138,2.25138,4485896.0
2007-04-17 04:16:00,2.25137,2.25141,2.25134,2.25134,5895961.0
2007-04-17 04:17:00,2.25148,2.25243,2.25148,2.25243,3417402.0
2007-04-17 04:18:00,2.25226,2.25226,2.25201,2.25201,3775394.0
2007-04-17 04:19:00,2.2521,2.25253,2.2521,2.25249,8664606.0
2007-04-17 04:20:00,2.25243,2.25245,2.25236,2.25236,4070580.0
2007-04-17 04:21:00,2.25229,2.25229,2.25165,2.25191,4592472.0
2007-04-17 04:22:00,2.25192,2.25207,2.25192,2.25197,1871093.0
2007-04-17 04:23:00,2.25218,2.25237,2.25215,2.25237,3541626.0
2007-04-17 04:24:00,2.25252,2.25262,2.25252,2.2526,10627647.0
2007-04-17 04:25:00,2.25237,2.25259,2.25208,2.25259,1866746.0
2007-04-17 04:26:00,2.25271,2.25283,2.25271,2.25278,1181890.0
2007-04-17 04:27:00,2.25254,2.2527,2.25229,2.2527,29869149.0
2007-04-17 04:28:00,2.25245,2.25245,2.25213,2.25213,9917814.0
2007-04-17 04:29:00,2.2522,2.25236,2.2522,2.25223,6491990.0
2007-04-17 04:30:00,2.2522,2.2522,2.25208,2.2522,7448101.0
2007-04-17 04:31:00,2.25218,2.25222,2.25212,2.25218,15838482.0
2007-04-17 04:32:00,2.25224,2.25235,2.2522,2.25225,24971179.0
2007-04-17 04:33:00,2.25227,2.25248,2.25227,2.25235,4128092.0
2007-04-17 04:34:00,2.2524,2.2524,2.25224,2.2524,4571746.0
2007-04-17 04:35:00,2.25223,2.25236,2.25195,2.25236,2227636.0
2007-04-17 04:36:00,2.25229,2.25247,2.2522,2.2522,34537732.0
2007-04-17 04:37:00,2.25211,2.25211,2.25192,2.25202,2692450.0
2007-04-17 04:38:00,2.25205,2.25286,2.25205,2.25269,10705400.0
2007-04-17 04:40:00,2.2525,2.25262,2.25228,2.25262,11584633.0
2007-04-17 04:41:00,2.25254,2.25274,2.25251,2.25251,9224282.0
2007-04-17 04:42:00,2.25248,2.25256,2.25223,2.25223,12019790.0
2007-04-17 04:43:00,2.25229,2.25256,2.25229,2.25249,7347779.0
2007-04-17 04:44:00,2.25258,2.25274,2.25258,2.25274,720875.0
2007-04-17 04:45:00,2.25269,2.25269,2.25204,2.25204,2904739.0
2007-04-17 04:46:00,2.25212,2.25273,2.2521,2.25269,1239482.0
2007-04-17 04:47:00,2.25259,2.25288,2.25259,2.25288,19000919.0
2007-04-17 04:48:00,2.25301,2.25315,2.25301,2.25315,14522379.0
2007-04-17 04:49:00,2.2532,2.25332,2.25318,2.25328,10412965.0
2007-04-17 04:50:00,2.25322,2.25338,2.25322,2.25338,13762630.0
2007-04-17 04:51:00,2.25334,2.25336,2.25321,2.25335,11141354.0
2007-04-17 04:52:00,2.25334,2.25336,2.25304,2.25304,8442210.0
2007-04-17 04:53:00,2.25272,2.25274,2.25251,2.25251,28651981.0
2007-04-17 04:54:00,2.25259,2.2527,2.25246,2.25262,2689345.0
2007-04-17 04:55:00,2.25262,2.25272,2.25257,2.25264,5013910.0
2007-04-17 04:56:00,2.25262,2.25268,2.25229,2.25267,1639957.0
2007-04-17 04:58:00,2.25271,2.25289,2.25263,2.25289,13274940.0
2007-04-17 04:59:00,2.25308,2.25327,2.25308,2.25321,6059036.0
2007-04-17 05:00:00,2.2532,2.2532,2.25288,2.25297,3236154.0
2007-04-17 05:01:00,2.25296,2.25296,2.25275,2.25275,3270620.0
2007-04-17 05:02:00,2.25275,2.25275,2.2524,2.2524,2190724.0
2007-04-17 05:04:00,2.25241,2.25241,2.25206,2.25214,21834702.0
2007-04-17 05:06:00,2.25203,2.25203,2.2518,2.252,5354955.0
2007-04-17 05:07:00,2.25198,2.25211,2.25181,2.25181,14991536.0
2007-04-17 05:08:00,2.25165,2.25193,2.25151,2.25163,27687009.0
2007-04-17 05:09:00,2.25172,2.25192,2.25163,2.25163,10929018.0
2007-04-17 05:10:00,2.25158,2.25175,2.25145,2.25175,15216704.0
2007-04-17 05:11:00,2.25189,2.25203,2.25187,2.25203,17624321.0
2007-04-17 05:12:00,2.25208,2.25214,2.25189,2.25214,2741088.0
2007-04-17 05:13:00,2.25225,2.25236,2.25219,2.25231,2505252.0
2007-04-17 05:14:00,2.25234,2.25237,2.25213,2.25236,8104963.0
2007-04-17 05:16:00,2.25238,2.25246,2.25234,2.25235,3166149.0
2007-04-17 05:17:00,2.25244,2.25244,2.25228,2.25236,17779363.0
2007-04-17 05:18:00,2.25233,2.25236,2.25221,2.25225,20888034.0
2007-04-17 05:19:00,2.25219,2.25222,2.25181,2.25213,6897574.0
2007-04-17 05:20:00,2.2519,2.2519,2.25122,2.25122,1810684.0
2007-04-17 05:21:00,2.25149,2.25161,2.25149,2.25149,7464467.0
2007-04-17 05:22:00,2.25151,2.25157,2.25136,2.25136,23478647.0
2007-04-17 05:23:00,2.25148,2.25166,2.25148,2.25148,2009391.0
2007-04-17 05:24:00,2.25159,2.25171,2.25153,2.25169,23052952.0
2007-04-17 05:26:00,2.25159,2.25187,2.25159,2.25187,2206031.0
2007-04-17 05:27:00,2.25193,2.25203,2.25182,2.25182,8012540.0
2007-04-17 05:28:00,2.2517,2.2517,2.25115,2.25144,5321627.0
2007-04-17 05:29:00,2.25159,2.25168,2.25154,2.25168,8887113.0
2007-04-17 05:30:00,2.25174,2.25193,2.25163,2.25193,1496048.0
2007-04-17 05:31:00,2.25189,2.25214,2.25189,2.252,5298682.0
2007-04-17 05:32:00,2.25193,2.25193,2.25164,2.2518,8650593.0
2007-04-17 05:33:00,2.2517,2.25181,2.25155,2.25181,2262334.0
2007-04-17 05:34:00,2.25198,2.25203,2.25187,2.2519,47500052.0
2007-04-17 05:35:00,2.25183,2.25183,2.25108,2.25125,5391482.0
2007-04-17 05:36:00,2.25143,2.25173,2.25143,2.25173,10213519.0
2007-04-17 05:38:00,2.25173,2.25173,2.25139,2.25163,4494323.0
2007-04-17 05:39:00,2.25187,2.25203,2.25176,2.252,8144507.0
2007-04-17 05:40:00,2.25212,2.25219,2.25182,2.25216,19990948.0
2007-04-17 05:41:00,2.25219,2.25294,2.25219,2.25294,7186616.0
2007-04-17 05:42:00,2.25305,2.25305,2.2526,2.2526,9226221.0
2007-04-17 05:44:00,2.2527,2.2527,2.25247,2.25248,4081552.0
2007-04-17 05:45:00,2.25258,2.2528,2.25258,2.25274,4188304.0
2007-04-17 05:46:00,2.25292,2.25327,2.25292,2.25326,2557621.0
2007-04-17 05:47:00,2.25305,2.25305,2.25267,2.25267,2316966.0
2007-04-17 05:48:00,2.25239,2.25246,2.25231,2.25237,8372670.0
2007-04-17 05:49:00,2.25239,2.25252,2.25239,2.25245,5357156.0
2007-04-17 05:50:00,2.25252,2.25274,2.2525,2.25274,5512749.0
2007-04-17 05:51:00,2.25281,2.25289,2.25256,2.25256,13157825.0
2007-04-17 05:52:00,2.25294,2.25294,2.25228,2.25232,5190607.0
2007-04-17 05:53:00,2.25244,2.2526,2.25244,2.2526,6258058.0
2007-04-17 05:54:00,2.2526,2.2526,2.25215,2.25215,9389189.0
2007-04-17 05:55:00,2.25213,2.25213,2.25178,2.2518,5123473.0
2007-04-17 05:56:00,2.25185,2.25185,2.25171,2.25176,10507500.0
2007-04-17 05:57:00,2.25173,2.25227,2.25173,2.25227,13323410.0
2007-04-17 05:58:00,2.25242,2.25243,2.25219,2.25219,1458389.0
2007-04-17 05:59:00,2.25224,2.25245,2.25216,2.25245,3855385.0
2007-04-17 06:00:00,2.25248,2.25253,2.25199,2.25235,6580394.0
2007-04-17 06:01:00,2.25235,2.25235,2.25217,2.25234,3463539.0
2007-04-17 06:02:00,2.2525,2.25259,2.25243,2.25243,4549416.0
2007-04-17 06:03:00,2.25223,2.25223,2.25201,2.2521,9532765.0
2007-04-17 06:04:00,2.25222,2.25233,2.25222,2.25222,14052622.0
2007-04-17 06:05:00,2.25207,2.25216,2.25196,2.25216,11083860.0
2007-04-17 06:06:00,2.25221,2.25225,2.25189,2.25189,5639247.0
2007-04-17 06:07:00,2.25177,2.25185,2.25144,2.25168,12731368.0
2007-04-17 06:08:00,2.25154,2.25194,2.2514,2.25194,5450579.0
2007-04-17 06:09:00,2.25183,2.25183,2.25172,2.25182,3421536.0
2007-04-17 06:10:00,2.25182,2.25182,2.25161,2.25169,1723208.0
2007-04-17 06:11:00,2.25186,2.25205,2.25186,2.25192,7272795.0
2007-04-17 06:12:00,2.25206,2.25214,2.25203,2.25203,3405233.0
2007-04-17 06:13:00,2.25174,2.25193,2.25158,2.25193,19041426.0
2007-04-17 06:14:00,2.25218,2.25233,2.25218,2.25233,7209705.0
2007-04-17 06:15:00,2.25231,2.25231,2.25212,2.25218,3711374.0
2007-04-17 06:16:00,2.25215,2.25215,2.25205,2.25205,2109411.0
2007-04-17 06:17:00,2.25192,2.25192,2.25176,2.25187,4316092.0
2007-04-17 06:18:00,2.25197,2.25212,2.25168,2.25209,7183303.0
2007-04-17 06:19:00,2.25202,2.25232,2.25202,2.25232,8541114.0
2007-04-17 06:20:00,2.25233,2.25233,2.25208,2.25208,10673790.0
2007-04-17 06:21:00,2.2522,2.25239,2.2522,2.25239,14102318.0
2007-04-17 06:22:00,2.25238,2.25238,2.25205,2.25205,14752803.0
2007-04-17 06:23:00,2.25185,2.25188,2.25165,2.25165,1957087.0
2007-04-17 06:24:00,2.25178,2.25178,2.25156,2.25159,5580433.0
2007-04-17 06:25:00,2.25174,2.25181,2.25165,2.25176,2242832.0
2007-04-17 06:26:00,2.25181,2.25181,2.25141,2.25144,10780601.0
2007-04-17 06:27:00,2.25164,2.25172,2.2515,2.2515,5865863.0
2007-04-17 06:28:00,2.25131,2.25139,2.25121,2.25121,8460359.0
2007-04-17 06:29:00,2.25108,2.25143,2.25108,2.25135,3840456.0
2007-04-17 06:30:00,2.25135,2.25135,2.2512,2.25126,10899002.0
2007-04-17 06:31:00,2.25127,2.25146,2.25122,2.25146,2319386.0
2007-04-17 06:32:00,2.25152,2.25159,2.25152,2.25153,14001904.0
2007-04-17 06:33:00,2.25137,2.25138,2.25133,2.25133,15089371.0
2007-04-17 06:34:00,2.25137,2.25223,2.2513,2.25216,6759326.0
2007-04-17 06:35:00,2.25221,2.25221,2.25136,2.25141,8673767.0
2007-04-17 06:36:00,2.25149,2.25162,2.25147,2.2516,930667.0
2007-04-17 06:37:00,2.25161,2.25164,2.25149,2.25164,15787235.0
2007-04-17 06:38:00,2.25163,2.25178,2.25156,2.25156,23094349.0
2007-04-17 06:39:00,2.25139,2.25139,2.25115,2.25137,6127037.0
2007-04-17 06:40:00,2.25153,2.25178,2.25141,2.25141,14344919.0
2007-04-17 06:41:00,2.25186,2.25206,2.25181,2.25206,2114341.0
2007-04-17 06:42:00,2.25214,2.25277,2.25214,2.25277,5824883.0
2007-04-17 06:43:00,2.25277,2.25287,2.25234,2.25234,5151573.0
2007-04-17 06:44:00,2.25233,2.25233,2.25196,2.25196,25791725.0
2007-04-17 06:45:00,2.25203,2.25229,2.25203,2.25216,18466236.0
2007-04-17 06:46:00,2.25205,2.25205,2.2517,2.25176,24492075.0
2007-04-17 06:47:00,2.2519,2.2522,2.2519,2.25206,7366802.0
2007-04-17 06:48:00,2.25201,2.25201,2.25185,2.25192,2384216.0
2007-04-17 06:49:00,2.25184,2.25184,2.25168,2.25177,936879.0
2007-04-17 06:50:00,2.25191,2.25194,2.25173,2.25194,15614212.0
2007-04-17 06:51:00,2.2519,2.2519,2.25126,2.25142,18369087.0
2007-04-17 06:52:00,2.25158,2.25181,2.25158,2.25174,34167504.0
2007-04-17 06:53:00,2.25167,2.2517,2.25147,2.25148,4376863.0
2007-04-17 06:54:00,2.25164,2.25194,2.25164,2.25187,4358296.0
2007-04-17 06:55:00,2.25177,2.25182,2.25151,2.25182,16042203.0
2007-04-17 06:56:00,2.25188,2.2521,2.25188,2.25198,2084603.0
2007-04-17 06:57:00,2.25192,2.25221,2.25192,2.25221,11723208.0
2007-04-17 06:58:00,2.25219,2.25225,2.25201,2.25224,17462324.0
2007-04-17 06:59:00,2.2522,2.2522,2.25199,2.25204,1901227.0
2007-04-17 07:00:00,2.252,2.252,2.25179,2.25179,5121154.0
2007-04-17 07:01:00,2.25205,2.25225,2.25194,2.25194,3112927.0
2007-04-17 07:02:00,2.25231,2.25232,2.25207,2.25207,9753876.0
2007-04-17 07:03:00,2.2519,2.25197,2.25174,2.25181,2725148.0
2007-04-17 07:04:00,2.25202,2.25216,2.25196,2.25206,10114668.0
2007-04-17 07:05:00,2.25196,2.25201,2.25155,2.25201,3413176.0
2007-04-17 07:06:00,2.25221,2.25234,2.25213,2.25213,432375.0
2007-04-17 07:07:00,2.25196,2.25207,2.25179,2.25194,5717435.0
2007-04-17 07:08:00,2.25186,2.25209,2.25182,2.25196,5369166.0
2007-04-17 07:09:00,2.25216,2.2523,2.25215,2.25215,1032271.0
2007-04-17 07:10:00,2.25226,2.25238,2.25226,2.25232,18390160.0
2007-04-17 07:11:00,2.25244,2.25257,2.2511,2.25257,30311357.0
2007-04-17 07:12:00,2.25255,2.25265,2.25255,2.25261,7226251.0
2007-04-17 07:13:00,2.2524,2.25247,2.2524,2.25243,4804678.0
2007-04-17 07:14:00,2.25245,2.25256,2.25232,2.25233,4364125.0
2007-04-17 07:15:00,2.25249,2.25255,2.25249,2.2525,13294258.0
2007-04-17 07:16:00,2.25236,2.25241,2.25211,2.25241,1015889.0
2007-04-17 07:17:00,2.25252,2.25256,2.25227,2.25227,8263839.0
2007-04-17 07:18:00,2.25219,2.25246,2.25211,2.25246,19834889.0
2007-04-17 07:19:00,2.25244,2.25244,2.25221,2.25231,31890127.0
2007-04-17 07:20:00,2.25239,2.25257,2.25233,2.25255,7836665.0
2007-04-17 07:21:00,2.25263,2.25269,2.25247,2.25255,4305955.0
2007-04-17 07:22:00,2.25236,2.25237,2.25217,2.25219,17909542.0
2007-04-17 07:23:00,2.25212,2.25223,2.25204,2.25223,3355353.0
2007-04-17 07:24:00,2.25245,2.25261,2.25245,2.25258,6078917.0
2007-04-17 07:25:00,2.25256,2.25256,2.25226,2.25226,3406431.0
2007-04-17 07:26:00,2.25242,2.25251,2.25233,2.25233,11308014.0
2007-04-17 07:27:00,2.25234,2.25246,2.25229,2.25246,6472347.0
2007-04-17 07:28:00,2.25245,2.25248,2.25216,2.25216,8192042.0
2007-04-17 07:29:00,2.25191,2.25194,2.25187,2.25192,11569401.0
2007-04-17 07:30:00,2.252,2.25232,2.252,2.25232,12477378.0
2007-04-17 07:31:00,2.25241,2.25264,2.25238,2.25255,3884198.0
2007-04-17 07:32:00,2.25235,2.25245,2.25231,2.25231,4266941.0
2007-04-17 07:33:00,2.25229,2.25231,2.25207,2.25219,8047200.0
2007-04-17 07:34:00,2.25234,2.25263,2.25234,2.25263,3520765.0
2007-04-17 07:35:00,2.25267,2.2527,2.25256,2.2526,2882669.0
2007-04-17 07:36:00,2.25253,2.25271,2.25239,2.25257,9104037.0
2007-04-17 07:37:00,2.25253,2.25256,2.25239,2.25246,3362124.0
2007-04-17 07:38:00,2.25225,2.25238,2.25205,2.25228,8203919.0
2007-04-17 07:39:00,2.25256,2.25296,2.2525,2.25295,14656194.0
2007-04-17 07:40:00,2.25281,2.25283,2.25269,2.25283,8723888.0
2007-04-17 07:41:00,2.2528,2.25287,2.25273,2.25285,5874698.0
2007-04-17 07:42:00,2.25286,2.25286,2.25277,2.25285,5411087.0
2007-04-17 07:43:00,2.25284,2.25284,2.25263,2.25263,666209.0
2007-04-17 07:44:00,2.25256,2.25256,2.25234,2.25243,23456672.0
2007-04-17 07:45:00,2.25233,2.25235,2.25222,2.25233,5145307.0
2007-04-17 07:46:00,2.25186,2.25254,2.25186,2.25254,1304233.0
2007-04-17 07:47:00,2.25253,2.25274,2.25234,2.25274,1774035.0
2007-04-17 07:48:00,2.25291,2.25303,2.25285,2.25285,5054892.0
2007-04-17 07:49:00,2.25293,2.25293,2.2528,2.25281,9560822.0
2007-04-17 07:50:00,2.25268,2.25273,2.25243,2.25273,13779042.0
2007-04-17 07:51:00,2.25272,2.25277,2.25254,2.25254,8102181.0
2007-04-17 07:52:00,2.25248,2.25248,2.25227,2.25227,6377145.0
2007-04-17 07:53:00,2.25226,2.25245,2.25201,2.25201,10184380.0
2007-04-17 07:54:00,2.25236,2.25236,2.25219,2.25231,17566908.0
2007-04-17 07:55:00,2.25235,2.25243,2.25235,2.25243,5919798.0
2007-04-17 07:56:00,2.25242,2.25256,2.25235,2.25256,9853600.0
2007-04-17 07:57:00,2.25262,2.25294,2.25262,2.25294,14566603.0
2007-04-17 07:58:00,2.25281,2.25313,2.25281,2.25308,3415648.0
2007-04-17 07:59:00,2.2532,2.25335,2.2532,2.25335,11352699.0
2007-04-17 08:00:00,2.25337,2.25355,2.25331,2.25335,21665922.0
2007-04-17 08:01:00,2.25323,2.25348,2.25323,2.25337,4395943.0
2007-04-17 08:02:00,2.25342,2.2535,2.25342,2.25343,5384938.0
2007-04-17 08:03:00,2.25357,2.25369,2.25354,2.25364,2383233.0
2007-04-17 08:04:00,2.25346,2.25346,2.25294,2.25294,9844861.0
2007-04-17 08:05:00,2.25295,2.25297,2.2526,2.25297,2390293.0
2007-04-17 08:06:00,2.25298,2.25317,2.25289,2.25317,5066293.0
2007-04-17 08:07:00,2.25322,2.25338,2.25317,2.25317,7193015.0
2007-04-17 08:08:00,2.25315,2.25328,2.25309,2.25309,7467570.0
2007-04-17 08:09:00,2.25309,2.25309,2.25287,2.25294,4884310.0
2007-04-17 08:10:00,2.25297,2.2531,2.25275,2.25275,1406666.0
2007-04-17 08:11:00,2.25269,2.25269,2.25234,2.25244,1088250.0
2007-04-17 08:12:00,2.25231,2.25232,2.25216,2.25232,4746413.0
2007-04-17 08:13:00,2.25232,2.25245,2.25226,2.25245,16987103.0
2007-04-17 08:14:00,2.25245,2.25258,2.25238,2.25238,9372045.0
2007-04-17 08:15:00,2.2524,2.25251,2.25233,2.25251,1802691.0
2007-04-17 08:16:00,2.25248,2.25252,2.25243,2.25243,12839945.0
2007-04-17 08:17:00,2.25245,2.25248,2.25232,2.25248,7840866.0
2007-04-17 08:18:00,2.25256,2.25256,2.25241,2.25248,14560145.0
2007-04-17 08:19:00,2.25231,2.25231,2.25168,2.2521,7013517.0
2007-04-17 08:20:00,2.25225,2.25263,2.25215,2.25242,1799312.0
2007-04-17 08:21:00,2.25242,2.2527,2.25242,2.2527,2432670.0
2007-04-17 08:22:00,2.25268,2.25279,2.25268,2.25278,10668763.0
2007-04-17 08:23:00,2.25277,2.25313,2.25277,2.25313,1317395.0
2007-04-17 08:24:00,2.2532,2.2534,2.25319,2.2533,14370262.0
2007-04-17 08:25:00,2.25344,2.25363,2.25344,2.25352,1941030.0
2007-04-17 08:26:00,2.2537,2.25388,2.2537,2.25388,6684064.0
2007-04-17 08:27:00,2.25393,2.25418,2.25391,2.25391,2754245.0
2007-04-17 08:28:00,2.25375,2.25375,2.25352,2.25352,11619843.0
2007-04-17 08:29:00,2.25342,2.25343,2.25321,2.25329,2260291.0
2007-04-17 08:30:00,2.25336,2.25336,2.25329,2.25332,983202.0
2007-04-17 08:31:00,2.25324,2.25359,2.25324,2.25359,9731159.0
2007-04-17 08:32:00,2.25365,2.25371,2.25356,2.25356,2427758.0
2007-04-17 08:33:00,2.25372,2.25378,2.2536,2.25372,4785089.0
2007-04-17 08:34:00,2.25367,2.25372,2.25358,2.25372,6456971.0
2007-04-17 08:35:00,2.2538,2.25429,2.2538,2.25429,7498306.0
2007-04-17 08:36:00,2.25429,2.25458,2.25429,2.25458,2435536.0
2007-04-17 08:37:00,2.25448,2.25515,2.25448,2.25515,1219851.0
2007-04-17 08:38:00,2.25523,2.25523,2.25508,2.25508,2106588.0
2007-04-17 08:39:00,2.2551,2.25552,2.25505,2.25552,1951639.0
2007-04-17 08:40:00,2.2556,2.25616,2.2556,2.25616,16247538.0
2007-04-17 08:41:00,2.25615,2.25623,2.25609,2.25612,864861.0
2007-04-17 08:42:00,2.25592,2.25615,2.25592,2.25614,31825239.0
2007-04-17 08:43:00,2.25614,2.25617,2.25603,2.25606,36365520.0
2007-04-17 08:44:00,2.25596,2.25596,2.2556,2.2556,2114128.0
2007-04-17 08:45:00,2.25552,2.25555,2.25533,2.25555,935013.0
2007-04-17 08:46:00,2.25553,2.25569,2.25553,2.25568,3429173.0
2007-04-17 08:47:00,2.25572,2.25572,2.25563,2.25565,9235707.0
2007-04-17 08:48:00,2.25564,2.25571,2.25555,2.25555,9654696.0
2007-04-17 08:49:00,2.2556,2.2556,2.25541,2.25541,708065.0
2007-04-17 08:50:00,2.25528,2.25528,2.2551,2.25525,13339274.0
2007-04-17 08:51:00,2.25533,2.25552,2.25533,2.25541,2160220.0
2007-04-17 08:52:00,2.25535,2.25535,2.2552,2.25524,1004648.0
2007-04-17 08:53:00,2.25521,2.25521,2.25505,2.25512,1080033.0
2007-04-17 08:54:00,2.2552,2.2553,2.25504,2.25504,9752725.0
2007-04-17 08:55:00,2.25505,2.25522,2.25505,2.25513,3453314.0
2007-04-17 08:56:00,2.25503,2.25538,2.25503,2.25535,30666505.0
2007-04-17 08:57:00,2.2552,2.25521,2.255,2.25516,11694791.0
2007-04-17 08:58:00,2.25527,2.2555,2.25527,2.25544,16065117.0
2007-04-17 08:59:00,2.25555,2.25565,2.25552,2.25564,6114972.0
2007-04-17 09:00:00,2.25564,2.25572,2.25561,2.25568,10914762.0
2007-04-17 09:01:00,2.25574,2.25577,2.25546,2.25546,6310539.0
2007-04-17 09:02:00,2.25546,2.25546,2.25516,2.25516,7419050.0
2007-04-17 09:03:00,2.25514,2.25515,2.25491,2.25499,1801595.0
2007-04-17 09:04:00,2.25491,2.25491,2.25459,2.25459,17021207.0
2007-04-17 09:05:00,2.25475,2.25475,2.25442,2.25442,7663872.0
2007-04-17 09:06:00,2.2544,2.2544,2.25408,2.25413,4381728.0
2007-04-17 09:07:00,2.25397,2.25404,2.2538,2.25392,1936904.0
2007-04-17 09:08:00,2.25379,2.25379,2.25341,2.25357,3440192.0
2007-04-17 09:09:00,2.25361,2.25361,2.25304,2.25338,1349338.0
2007-04-17 09:10:00,2.25322,2.25332,2.25311,2.25312,2172072.0
2007-04-17 09:11:00,2.25309,2.25321,2.25295,2.2531,3434825.0
2007-04-17 09:12:00,2.25313,2.25376,2.25313,2.25367,3067110.0
2007-04-17 09:13:00,2.25353,2.25363,2.25303,2.25363,2352104.0
2007-04-17 09:14:00,2.25366,2.254,2.25366,2.2539,18531788.0
2007-04-17 09:15:00,2.25374,2.25374,2.25354,2.25358,5088257.0
2007-04-17 09:16:00,2.25359,2.25359,2.25338,2.25338,1232652.0
2007-04-17 09:17:00,2.25335,2.25335,2.25295,2.25305,7507142.0
2007-04-17 09:18:00,2.25317,2.25334,2.25309,2.25334,2045081.0
2007-04-17 09:19:00,2.25346,2.25364,2.25339,2.25339,92400379.0
2007-04-17 09:20:00,2.25343,2.25348,2.25341,2.25346,700028.0
2007-04-17 09:21:00,2.25351,2.25383,2.25351,2.25383,1285878.0
2007-04-17 09:22:00,2.25386,2.25386,2.25358,2.25362,24216340.0
2007-04-17 09:23:00,2.25355,2.25359,2.2535,2.25354,7636205.0
2007-04-17 09:24:00,2.25361,2.25375,2.25361,2.25368,7239025.0
2007-04-17 09:25:00,2.2535,2.2535,2.25321,2.25329,6142364.0
2007-04-17 09:26:00,2.25316,2.25316,2.253,2.25302,11892483.0
2007-04-17 09:27:00,2.25306,2.25319,2.25304,2.25317,1615636.0
2007-04-17 09:28:00,2.25305,2.25319,2.25302,2.25303,6674207.0
2007-04-17 09:29:00,2.25304,2.25352,2.25304,2.25352,1318633.0
2007-04-17 09:30:00,2.25357,2.25375,2.25336,2.25375,3284473.0
2007-04-17 09:31:00,2.2538,2.2538,2.25364,2.25364,12574593.0
2007-04-17 09:32:00,2.25346,2.25366,2.25209,2.25209,5112427.0
2007-04-17 09:33:00,2.25337,2.25348,2.25312,2.25348,1903127.0
2007-04-17 09:34:00,2.25359,2.25403,2.25359,2.25403,4885769.0
2007-04-17 09:35:00,2.25403,2.25405,2.25399,2.25399,905242.0
2007-04-17 09:36:00,2.25406,2.25417,2.25376,2.2541,4302542.0
2007-04-17 09:37:00,2.2542,2.25493,2.2542,2.25493,1197304.0
2007-04-17 09:38:00,2.25502,2.25543,2.25502,2.25543,7839333.0
2007-04-17 09:39:00,2.25542,2.25543,2.25523,2.25539,30368458.0
2007-04-17 09:40:00,2.25533,2.25533,2.25505,2.25523,2053608.0
2007-04-17 09:41:00,2.2553,2.25536,2.25522,2.25531,1768789.0
2007-04-17 09:42:00,2.25528,2.25547,2.25528,2.25547,7550261.0
2007-04-17 09:43:00,2.25551,2.25551,2.25539,2.25542,2115032.0
2007-04-17 09:44:00,2.2553,2.25536,2.25516,2.25516,2606786.0
2007-04-17 09:45:00,2.25501,2.25501,2.25485,2.25488,3416499.0
2007-04-17 09:46:00,2.2549,2.25511,2.2549,2.25511,1667954.0
2007-04-17 09:47:00,2.25514,2.25524,2.25506,2.25524,24236157.0
2007-04-17 09:48:00,2.2553,2.25531,2.25508,2.25531,5901237.0
2007-04-17 09:49:00,2.25526,2.25526,2.25484,2.25515,6313230.0
2007-04-17 09:50:00,2.25511,2.25511,2.25495,2.25504,12458910.0
2007-04-17 09:51:00,2.25492,2.25511,2.25491,2.25511,14234872.0
2007-04-17 09:52:00,2.25498,2.25515,2.25498,2.25515,3595945.0
2007-04-17 09:53:00,2.25518,2.25518,2.25495,2.25503,4409493.0
2007-04-17 09:54:00,2.25519,2.25548,2.25519,2.2554,507994.0
2007-04-17 09:55:00,2.25554,2.25574,2.25554,2.25574,15436149.0
2007-04-17 09:56:00,2.25579,2.2558,2.25556,2.25567,5644886.0
2007-04-17 09:57:00,2.25565,2.25582,2.25537,2.25582,861705.0
2007-04-17 09:58:00,2.25586,2.25604,2.25586,2.25604,4598484.0
2007-04-17 09:59:00,2.25589,2.25589,2.25568,2.2557,5659300.0
2007-04-17 10:00:00,2.25564,2.25564,2.25553,2.25553,2109085.0
2007-04-17 10:01:00,2.25551,2.25554,2.25542,2.25542,4098043.0
2007-04-17 10:02:00,2.25549,2.25568,2.25548,2.25548,3560722.0
2007-04-17 10:03:00,2.25548,2.2556,2.25548,2.25557,6980108.0
2007-04-17 10:04:00,2.25555,2.25555,2.2553,2.2553,3016699.0
2007-04-17 10:05:00,2.25516,2.25533,2.25497,2.25533,7739157.0
2007-04-17 10:06:00,2.25536,2.25536,2.25501,2.25529,5574662.0
2007-04-17 10:07:00,2.25532,2.25549,2.25525,2.25549,2657872.0
2007-04-17 10:08:00,2.25552,2.25565,2.25521,2.25563,18567714.0
2007-04-17 10:09:00,2.25573,2.25597,2.25573,2.25597,1188399.0
2007-04-17 10:10:00,2.25599,2.25621,2.25599,2.25621,9533239.0
2007-04-17 10:11:00,2.25621,2.25642,2.25621,2.25642,11399151.0
2007-04-17 10:12:00,2.25644,2.25664,2.25644,2.25663,16007829.0
2007-04-17 10:13:00,2.25665,2.25685,2.25665,2.25685,3769741.0
2007-04-17 10:14:00,2.25685,2.25706,2.25685,2.25706,8192329.0
2007-04-17 10:15:00,2.25699,2.25727,2.25699,2.25727,10671331.0
2007-04-17 10:16:00,2.2573,2.25777,2.2573,2.25776,26795825.0
2007-04-17 10:17:00,2.25781,2.25793,2.25781,2.25786,7286431.0
2007-04-17 10:18:00,2.25786,2.258,2.25783,2.25791,8808527.0
2007-04-17 10:19:00,2.25806,2.25824,2.25788,2.25788,7950913.0
2007-04-17 10:20:00,2.25764,2.25764,2.25738,2.25756,6497358.0
2007-04-17 10:21:00,2.25756,2.25764,2.25733,2.25733,490563.0
2007-04-17 10:22:00,2.25727,2.2573,2.25705,2.2573,3776940.0
2007-04-17 10:23:00,2.25734,2.25759,2.25734,2.25759,3713617.0
2007-04-17 10:24:00,2.25767,2.25788,2.25765,2.25788,858779.0
2007-04-17 10:25:00,2.258,2.25814,2.25795,2.25801,2143594.0
2007-04-17 10:26:00,2.25809,2.2585,2.25809,2.2585,2620347.0
2007-04-17 10:27:00,2.2586,2.2586,2.25835,2.2584,12242927.0
2007-04-17 10:28:00,2.25843,2.25845,2.25829,2.25829,5927619.0
2007-04-17 10:29:00,2.25822,2.25822,2.25787,2.25811,14282946.0
2007-04-17 10:30:00,2.25811,2.25854,2.25811,2.25854,1099192.0
2007-04-17 10:31:00,2.25862,2.25911,2.25862,2.25911,9113128.0
2007-04-17 10:32:00,2.25916,2.25984,2.25916,2.25984,3180436.0
2007-04-17 10:33:00,2.25993,2.26046,2.25993,2.26046,2562000.0
2007-04-17 10:34:00,2.26055,2.26092,2.26055,2.26092,896912.0
2007-04-17 10:35:00,2.26089,2.26154,2.26089,2.26154,2543046.0
2007-04-17 10:36:00,2.26167,2.26207,2.26167,2.26207,19425461.0
2007-04-17 10:37:00,2.26215,2.26247,2.26215,2.26245,2926190.0
2007-04-17 10:38:00,2.26264,2.26309,2.26264,2.26309,4966917.0
2007-04-17 10:39:00,2.26313,2.26383,2.26313,2.26383,8625996.0
2007-04-17 10:40:00,2.26387,2.26457,2.26387,2.26457,8236452.0
2007-04-17 10:41:00,2.26465,2.26493,2.26455,2.26482,2151369.0
2007-04-17 10:42:00,2.26494,2.26494,2.2648,2.26491,6295254.0
2007-04-17 10:43:00,2.26511,2.2654,2.26511,2.26535,2831082.0
2007-04-17 10:44:00,2.2654,2.26578,2.2654,2.26571,25675199.0
2007-04-17 10:45:00,2.26574,2.26574,2.26534,2.26541,4283146.0
2007-04-17 10:46:00,2.26528,2.2661,2.26528,2.2661,12162291.0
2007-04-17 10:47:00,2.26612,2.26631,2.26612,2.26616,1367747.0
2007-04-17 10:48:00,2.26623,2.26623,2.26608,2.26622,18629529.0
2007-04-17 10:49:00,2.2661,2.2661,2.26585,2.26587,3063617.0
2007-04-17 10:50:00,2.26592,2.26606,2.26574,2.26574,1428936.0
2007-04-17 10:51:00,2.26573,2.26589,2.26563,2.26589,5912475.0
2007-04-17 10:52:00,2.26599,2.2661,2.26599,2.26604,2359384.0
2007-04-17 10:53:00,2.26595,2.26595,2.26576,2.26579,858366.0
2007-04-17 10:54:00,2.26574,2.26574,2.26564,2.26571,10455077.0
2007-04-17 10:55:00,2.26566,2.26566,2.26548,2.2656,10974990.0
2007-04-17 10:56:00,2.26552,2.26552,2.26524,2.26524,17005627.0
2007-04-17 10:57:00,2.26521,2.26549,2.26521,2.26549,3791102.0
2007-04-17 10:58:00,2.26552,2.26552,2.26401,2.26524,4520930.0
2007-04-17 10:59:00,2.26538,2.26559,2.26531,2.26559,1872197.0
2007-04-17 11:00:00,2.26573,2.26584,2.26565,2.26577,1912187.0
2007-04-17 11:01:00,2.26575,2.26582,2.26565,2.26565,3485432.0
2007-04-17 11:02:00,2.26571,2.26571,2.26552,2.26566,1416025.0
2007-04-17 11:03:00,2.2655,2.26568,2.2654,2.26568,5562019.0
2007-04-17 11:04:00,2.26563,2.26563,2.26524,2.26524,24428922.0
2007-04-17 11:05:00,2.2652,2.2652,2.26499,2.26499,2217265.0
2007-04-17 11:06:00,2.26491,2.26492,2.26472,2.26474,6588952.0
2007-04-17 11:07:00,2.26477,2.26491,2.26438,2.26491,6809009.0
2007-04-17 11:08:00,2.26492,2.26505,2.26483,2.26505,7690003.0
2007-04-17 11:09:00,2.26501,2.26501,2.26488,2.26495,13454729.0
2007-04-17 11:10:00,2.26485,2.265,2.26485,2.265,12182330.0
2007-04-17 11:11:00,2.26502,2.26522,2.26489,2.26522,2353228.0
2007-04-17 11:12:00,2.26523,2.26523,2.26501,2.26521,3025294.0
2007-04-17 11:13:00,2.26514,2.26514,2.26485,2.26495,5391591.0
2007-04-17 11:14:00,2.26491,2.26495,2.26488,2.26488,4784788.0
2007-04-17 11:15:00,2.2649,2.26496,2.2648,2.2648,3470761.0
2007-04-17 11:16:00,2.2647,2.2647,2.26432,2.26435,733803.0
2007-04-17 11:17:00,2.26435,2.26516,2.26435,2.26516,3218136.0
2007-04-17 11:18:00,2.26533,2.26595,2.26533,2.26595,2838252.0
2007-04-17 11:19:00,2.26589,2.26614,2.2657,2.26614,3325179.0
2007-04-17 11:20:00,2.26605,2.26635,2.26605,2.26609,1028464.0
2007-04-17 11:21:00,2.26603,2.26603,2.26519,2.26519,8143305.0
2007-04-17 11:22:00,2.26463,2.26505,2.2646,2.2646,12891092.0
2007-04-17 11:23:00,2.26456,2.26475,2.26456,2.2647,1414464.0
2007-04-17 11:24:00,2.2648,2.26491,2.2647,2.26491,2777377.0
2007-04-17 11:25:00,2.26488,2.26496,2.26446,2.26446,2109481.0
2007-04-17 11:26:00,2.26471,2.2648,2.2646,2.26476,11753697.0
2007-04-17 11:27:00,2.26467,2.26467,2.26412,2.26421,4718813.0
2007-04-17 11:28:00,2.26439,2.26468,2.26438,2.26468,24104730.0
2007-04-17 11:29:00,2.26467,2.26469,2.26453,2.26453,3241675.0
2007-04-17 11:30:00,2.2644,2.26443,2.26395,2.26395,8042894.0
2007-04-17 11:31:00,2.26394,2.26476,2.26394,2.26476,20270364.0
2007-04-17 11:32:00,2.26482,2.2654,2.26482,2.26531,18951814.0
2007-04-17 11:33:00,2.26523,2.26524,2.26489,2.26489,4173394.0
2007-04-17 11:34:00,2.26497,2.265,2.26478,2.26478,12161316.0
2007-04-17 11:35:00,2.26464,2.26464,2.26446,2.26457,570386.0
2007-04-17 11:36:00,2.26446,2.26446,2.26399,2.26425,6844632.0
2007-04-17 11:37:00,2.26414,2.26419,2.26396,2.26396,5776931.0
2007-04-17 11:38:00,2.26397,2.26438,2.26397,2.26427,5118801.0
2007-04-17 11:39:00,2.26428,2.26434,2.26417,2.26434,4177498.0
2007-04-17 11:40:00,2.26432,2.26451,2.26427,2.26427,3737253.0
2007-04-17 11:41:00,2.26414,2.26419,2.26403,2.26414,5635174.0
2007-04-17 11:42:00,2.26418,2.26434,2.26409,2.26409,6523363.0
2007-04-17 11:43:00,2.2642,2.26431,2.26414,2.2642,11839477.0
2007-04-17 11:44:00,2.26418,2.26423,2.26416,2.2642,11388339.0
2007-04-17 11:45:00,2.26429,2.26453,2.26424,2.26425,622899.0
2007-04-17 11:46:00,2.26414,2.26414,2.26383,2.26383,5120156.0
2007-04-17 11:47:00,2.26368,2.26368,2.26312,2.26312,5971369.0
2007-04-17 11:48:00,2.26308,2.26334,2.26308,2.26334,2896197.0
2007-04-17 11:49:00,2.26336,2.26336,2.26327,2.26328,20626008.0
2007-04-17 11:50:00,2.26333,2.26338,2.26319,2.26325,10134533.0
2007-04-17 11:51:00,2.26342,2.26342,2.26319,2.26334,2520211.0
2007-04-17 11:52:00,2.26348,2.26348,2.26333,2.26336,4640935.0
2007-04-17 11:53:00,2.26324,2.26334,2.26314,2.26314,2898847.0
2007-04-17 11:54:00,2.26329,2.26329,2.26265,2.26265,5444987.0
2007-04-17 11:55:00,2.26247,2.26261,2.26235,2.26235,3833110.0
2007-04-17 11:56:00,2.2624,2.26257,2.26238,2.26246,5271474.0
2007-04-17 11:57:00,2.26246,2.26246,2.26224,2.26235,13812390.0
2007-04-17 11:58:00,2.26207,2.26211,2.26169,2.26169,5963394.0
2007-04-17 11:59:00,2.26203,2.26213,2.26202,2.26202,1170170.0
2007-04-17 12:00:00,2.26202,2.26251,2.26202,2.26251,2200561.0
2007-04-17 12:01:00,2.26271,2.26308,2.26271,2.26308,5717583.0
2007-04-17 12:02:00,2.26329,2.26355,2.26319,2.26319,3278104.0
2007-04-17 12:03:00,2.2631,2.2631,2.2629,2.26295,14176626.0
2007-04-17 12:04:00,2.26293,2.26293,2.26205,2.26205,2594317.0
2007-04-17 12:05:00,2.26234,2.2625,2.26205,2.26237,6416313.0
2007-04-17 12:06:00,2.26246,2.26271,2.26246,2.26267,6535807.0
2007-04-17 12:07:00,2.26282,2.26282,2.26251,2.26251,12190798.0
2007-04-17 12:08:00,2.26253,2.26253,2.26205,2.2624,1112551.0
2007-04-17 12:09:00,2.26244,2.2625,2.26228,2.26228,4974206.0
2007-04-17 12:10:00,2.26229,2.26229,2.26163,2.26163,1076550.0
2007-04-17 12:11:00,2.26148,2.26157,2.26105,2.26132,5235846.0
2007-04-17 12:12:00,2.2615,2.26179,2.2615,2.26178,3924484.0
2007-04-17 12:13:00,2.26189,2.2624,2.26189,2.26221,3670951.0
2007-04-17 12:14:00,2.26218,2.26238,2.26193,2.26238,6761038.0
2007-04-17 12:15:00,2.26246,2.26261,2.26238,2.26238,1574944.0
2007-04-17 12:16:00,2.26245,2.26268,2.26245,2.26267,3441507.0
2007-04-17 12:17:00,2.26267,2.26284,2.26267,2.26284,5483435.0
2007-04-17 12:18:00,2.26281,2.26284,2.26272,2.26279,7661659.0
2007-04-17 12:19:00,2.26263,2.26287,2.26263,2.26287,1117220.0
2007-04-17 12:20:00,2.26311,2.26364,2.26311,2.26343,8011949.0
2007-04-17 12:21:00,2.26347,2.26381,2.26347,2.26381,891934.0
2007-04-17 12:22:00,2.26385,2.26428,2.26385,2.26428,10673078.0
2007-04-17 12:23:00,2.26442,2.26466,2.26441,2.26441,41962856.0
2007-04-17 12:24:00,2.26448,2.26448,2.26414,2.26417,3880626.0
2007-04-17 12:25:00,2.26416,2.26439,2.26403,2.26439,8071273.0
2007-04-17 12:26:00,2.26457,2.26466,2.26457,2.2646,6905172.0
2007-04-17 12:27:00,2.26449,2.2647,2.26447,2.2647,13534870.0
2007-04-17 12:28:00,2.26479,2.26558,2.26479,2.26558,1907251.0
2007-04-17 12:29:00,2.26551,2.26557,2.26512,2.26557,4899615.0
2007-04-17 12:30:00,2.26565,2.26605,2.26565,2.26605,4682504.0
2007-04-17 12:31:00,2.26606,2.26606,2.26578,2.26602,579676.0
2007-04-17 12:32:00,2.26559,2.26595,2.26559,2.26595,8861044.0
2007-04-17 12:33:00,2.26574,2.26582,2.26508,2.26509,20217262.0
2007-04-17 12:34:00,2.26516,2.26538,2.26516,2.26535,906928.0
2007-04-17 12:35:00,2.26533,2.26539,2.26519,2.26539,3329127.0
2007-04-17 12:36:00,2.26546,2.26551,2.26534,2.26548,2981822.0
2007-04-17 12:37:00,2.26554,2.26609,2.26554,2.2659,3679725.0
2007-04-17 12:38:00,2.26574,2.26574,2.26526,2.26554,13730039.0
2007-04-17 12:39:00,2.26554,2.26554,2.26512,2.26512,28312317.0
2007-04-17 12:40:00,2.2651,2.2651,2.26463,2.26463,9685558.0
2007-04-17 12:41:00,2.26452,2.26453,2.26433,2.26451,1463229.0
2007-04-17 12:42:00,2.26451,2.26451,2.26427,2.26438,8308421.0
2007-04-17 12:43:00,2.26445,2.26457,2.26442,2.26454,3258014.0
2007-04-17 12:44:00,2.26451,2.26468,2.26428,2.26468,28680310.0
2007-04-17 12:45:00,2.26473,2.26496,2.26473,2.26484,3765682.0
2007-04-17 12:46:00,2.26481,2.26497,2.26481,2.26483,2476031.0
2007-04-17 12:47:00,2.26466,2.26466,2.26436,2.2644,1537120.0
2007-04-17 12:48:00,2.26447,2.26467,2.26444,2.26465,11180577.0
2007-04-17 12:49:00,2.2647,2.26474,2.26451,2.26474,1245915.0
2007-04-17 12:50:00,2.26481,2.26495,2.2648,2.2648,4872939.0
2007-04-17 12:51:00,2.26481,2.26481,2.26458,2.26477,3635258.0
2007-04-17 12:52:00,2.26478,2.26487,2.26474,2.26479,27365186.0
2007-04-17 12:53:00,2.26467,2.26473,2.26455,2.26471,1144894.0
2007-04-17 12:54:00,2.26471,2.26471,2.26439,2.26439,7429517.0
2007-04-17 12:55:00,2.26459,2.26459,2.26432,2.26441,2937578.0
2007-04-17 12:56:00,2.26305,2.26466,2.26305,2.2645,9151652.0
2007-04-17 12:57:00,2.26446,2.26446,2.26383,2.26383,7060304.0
2007-04-17 12:58:00,2.26395,2.26437,2.26395,2.26437,19275255.0
2007-04-17 12:59:00,2.26426,2.26427,2.26396,2.26396,25294928.0
2007-04-17 13:00:00,2.26391,2.26426,2.26384,2.26426,2491693.0
2007-04-17 13:01:00,2.2643,2.26438,2.2641,2.2641,2959402.0
2007-04-17 13:02:00,2.26416,2.26416,2.26376,2.26399,13840301.0
2007-04-17 13:03:00,2.26401,2.26401,2.26377,2.26377,22321986.0
2007-04-17 13:04:00,2.26377,2.26404,2.26377,2.26402,2861684.0
2007-04-17 13:05:00,2.26419,2.26441,2.26419,2.26441,13943013.0
2007-04-17 13:06:00,2.26455,2.26472,2.26455,2.2647,10933422.0
2007-04-17 13:07:00,2.26461,2.26466,2.26453,2.26457,871684.0
2007-04-17 13:08:00,2.26447,2.26456,2.26436,2.26456,5520557.0
2007-04-17 13:09:00,2.26452,2.26452,2.26423,2.26423,9183284.0
2007-04-17 13:10:00,2.26415,2.26436,2.26403,2.26436,299227.0
2007-04-17 13:11:00,2.26446,2.26449,2.26427,2.26431,13451468.0
2007-04-17 13:12:00,2.26447,2.26469,2.26447,2.26469,7069011.0
2007-04-17 13:13:00,2.2648,2.26508,2.2648,2.26488,558909.0
2007-04-17 13:14:00,2.26507,2.26538,2.26507,2.26538,17520607.0
2007-04-17 13:15:00,2.26533,2.2656,2.26533,2.26554,2593196.0
2007-04-17 13:16:00,2.26563,2.26594,2.26563,2.26594,6449891.0
2007-04-17 13:17:00,2.26598,2.26637,2.26598,2.26636,3908884.0
2007-04-17 13:18:00,2.26628,2.26698,2.26628,2.26698,14634296.0
2007-04-17 13:19:00,2.26706,2.26723,2.26692,2.26723,1818803.0
2007-04-17 13:20:00,2.26723,2.26734,2.26714,2.26734,6335750.0
2007-04-17 13:21:00,2.26731,2.26731,2.26697,2.26697,46007324.0
2007-04-17 13:22:00,2.26702,2.26702,2.26669,2.26681,3841672.0
2007-04-17 13:23:00,2.26684,2.26684,2.26659,2.26659,1248259.0
2007-04-17 13:24:00,2.26652,2.26652,2.26616,2.26622,7755889.0
2007-04-17 13:25:00,2.26612,2.26612,2.26587,2.26587,4932258.0
2007-04-17 13:26:00,2.26583,2.26592,2.26572,2.26592,7888290.0
2007-04-17 13:27:00,2.26596,2.26622,2.26581,2.26616,943823.0
2007-04-17 13:28:00,2.26598,2.26598,2.26568,2.26568,1606915.0
2007-04-17 13:29:00,2.26566,2.26612,2.26566,2.26612,12515304.0
2007-04-17 13:30:00,2.26627,2.26666,2.26627,2.26666,3907821.0
2007-04-17 13:31:00,2.26658,2.26673,2.26649,2.26673,1085351.0
2007-04-17 13:32:00,2.26672,2.26672,2.26631,2.26631,4155574.0
2007-04-17 13:33:00,2.26646,2.26649,2.26627,2.26627,2255780.0
2007-04-17 13:34:00,2.26617,2.26618,2.26578,2.26618,876325.0
2007-04-17 13:35:00,2.26634,2.26651,2.26626,2.26637,16036127.0
2007-04-17 13:36:00,2.26645,2.26645,2.26595,2.26602,7027850.0
2007-04-17 13:37:00,2.2661,2.26643,2.2661,2.26639,904070.0
2007-04-17 13:38:00,2.26628,2.26659,2.26628,2.26659,5813311.0
2007-04-17 13:39:00,2.26661,2.26668,2.26638,2.26668,13355995.0
2007-04-17 13:40:00,2.2668,2.267,2.26671,2.26677,16060910.0
2007-04-17 13:41:00,2.26663,2.26663,2.26638,2.26657,4852973.0
2007-04-17 13:42:00,2.2666,2.26701,2.26651,2.26701,4246884.0
2007-04-17 13:43:00,2.26699,2.26717,2.26692,2.26717,4120909.0
2007-04-17 13:44:00,2.26712,2.26712,2.26694,2.26706,4062745.0
2007-04-17 13:45:00,2.26715,2.26717,2.267,2.26717,2295388.0
2007-04-17 13:46:00,2.26711,2.2672,2.26686,2.26687,20778594.0
2007-04-17 13:47:00,2.26697,2.26736,2.26697,2.26736,12965864.0
2007-04-17 13:48:00,2.26738,2.26747,2.2673,2.26744,2624262.0
2007-04-17 13:49:00,2.26743,2.26749,2.26708,2.26708,19439291.0
2007-04-17 13:50:00,2.26706,2.26706,2.26673,2.26673,1650223.0
2007-04-17 13:51:00,2.26516,2.26658,2.26516,2.26649,665135.0
2007-04-17 13:52:00,2.26638,2.26638,2.26628,2.26629,8433333.0
2007-04-17 13:53:00,2.26616,2.26616,2.26607,2.2661,1928146.0
2007-04-17 13:54:00,2.26602,2.26628,2.26602,2.26628,29595591.0
2007-04-17 13:55:00,2.26652,2.26673,2.26652,2.2667,2252162.0
2007-04-17 13:56:00,2.26659,2.26669,2.26657,2.26657,4957796.0
2007-04-17 13:57:00,2.2665,2.2665,2.26599,2.26599,12552992.0
2007-04-17 13:58:00,2.26606,2.26606,2.26579,2.26583,5954419.0
2007-04-17 13:59:00,2.26587,2.26611,2.26587,2.26606,169605.0
2007-04-17 14:00:00,2.26605,2.26611,2.26603,2.26604,18211093.0
2007-04-17 14:01:00,2.266,2.266,2.2655,2.2655,8220981.0
2007-04-17 14:02:00,2.26554,2.26563,2.26552,2.26557,6229363.0
2007-04-17 14:03:00,2.26539,2.26569,2.26536,2.26536,2375098.0
2007-04-17 14:04:00,2.26527,2.26564,2.26527,2.26564,2114035.0
2007-04-17 14:05:00,2.26568,2.26601,2.2656,2.2656,3434472.0
2007-04-17 14:06:00,2.26545,2.26571,2.26545,2.26557,18803963.0
2007-04-17 14:07:00,2.26557,2.26601,2.26557,2.26601,17294981.0
2007-04-17 14:08:00,2.26604,2.26622,2.26598,2.26621,2670775.0
2007-04-17 14:09:00,2.26628,2.26665,2.26618,2.26651,3904676.0
2007-04-17 14:10:00,2.26634,2.26641,2.26634,2.26636,7449522.0
2007-04-17 14:11:00,2.2664,2.26648,2.26622,2.26648,4681927.0
2007-04-17 14:12:00,2.2666,2.26665,2.26645,2.26645,1306027.0
2007-04-17 14:13:00,2.26634,2.26636,2.26626,2.26626,4847897.0
2007-04-17 14:14:00,2.26638,2.26656,2.26638,2.26651,16583142.0
2007-04-17 14:15:00,2.26648,2.26648,2.26623,2.26623,3639239.0
2007-04-17 14:16:00,2.26644,2.26658,2.26639,2.26639,5468481.0
2007-04-17 14:17:00,2.26643,2.26643,2.26619,2.26622,11739342.0
2007-04-17 14:18:00,2.26632,2.26682,2.26632,2.26682,422739.0
2007-04-17 14:19:00,2.26657,2.26657,2.26606,2.26606,2597882.0
2007-04-17 14:20:00,2.26621,2.26629,2.26621,2.26627,2251213.0
2007-04-17 14:21:00,2.26627,2.2663,2.26604,2.26616,11673733.0
2007-04-17 14:22:00,2.26611,2.26613,2.26601,2.26601,16046300.0
2007-04-17 14:23:00,2.26592,2.26604,2.26589,2.26604,1092092.0
2007-04-17 14:24:00,2.26608,2.26627,2.26595,2.26627,7950941.0
2007-04-17 14:25:00,2.2662,2.2666,2.2662,2.26645,2313813.0
2007-04-17 14:26:00,2.26647,2.26689,2.26642,2.26689,15413742.0
2007-04-17 14:27:00,2.26712,2.26722,2.26703,2.26721,6036908.0
2007-04-17 14:28:00,2.26697,2.267,2.26662,2.26662,4250538.0
2007-04-17 14:29:00,2.26661,2.26674,2.26661,2.26674,1589539.0
2007-04-17 14:30:00,2.26675,2.26738,2.26675,2.26738,12570891.0
2007-04-17 14:31:00,2.26752,2.26809,2.26745,2.26809,694889.0
2007-04-17 14:32:00,2.26818,2.26827,2.26797,2.26797,5854928.0
2007-04-17 14:33:00,2.26804,2.26804,2.2677,2.2677,3530864.0
2007-04-17 14:34:00,2.26754,2.2682,2.26754,2.2682,3208957.0
2007-04-17 14:35:00,2.26813,2.26827,2.26798,2.26807,12804901.0
2007-04-17 14:36:00,2.26811,2.26811,2.26757,2.26796,12391643.0
2007-04-17 14:37:00,2.26793,2.26793,2.26769,2.26786,872334.0
2007-04-17 14:38:00,2.26791,2.26804,2.26791,2.26804,6237516.0
2007-04-17 14:39:00,2.26806,2.26806,2.26762,2.26762,361172.0
2007-04-17 14:40:00,2.26768,2.26768,2.26724,2.26724,3943049.0
2007-04-17 14:41:00,2.26728,2.26728,2.26707,2.26707,1688593.0
2007-04-17 14:42:00,2.26706,2.26706,2.26689,2.26689,6592788.0
2007-04-17 14:43:00,2.26685,2.26685,2.26656,2.26671,833631.0
2007-04-17 14:44:00,2.26662,2.26662,2.26618,2.26634,13600970.0
2007-04-17 14:45:00,2.26618,2.26641,2.26618,2.26634,9514036.0
2007-04-17 14:46:00,2.26638,2.26639,2.26622,2.26633,3048560.0
2007-04-17 14:47:00,2.2663,2.26634,2.26613,2.26618,7623559.0
2007-04-17 14:48:00,2.26609,2.26609,2.26565,2.26596,5768311.0
2007-04-17 14:49:00,2.26586,2.26606,2.26586,2.26591,1824279.0
2007-04-17 14:50:00,2.2659,2.26657,2.2659,2.26657,17056845.0
2007-04-17 14:51:00,2.26661,2.26693,2.26658,2.26683,744109.0
2007-04-17 14:52:00,2.26662,2.26701,2.26662,2.26701,601873.0
2007-04-17 14:53:00,2.26715,2.26756,2.26715,2.26756,4952837.0
2007-04-17 14:54:00,2.26757,2.26757,2.26728,2.26728,1211598.0
2007-04-17 14:55:00,2.26718,2.26734,2.26718,2.26723,1734294.0
2007-04-17 14:56:00,2.26732,2.2674,2.26591,2.26725,4128175.0
2007-04-17 14:57:00,2.26714,2.26714,2.2669,2.26709,12016624.0
2007-04-17 14:58:00,2.26724,2.26753,2.26724,2.26736,12702500.0
2007-04-17 14:59:00,2.26729,2.2674,2.267,2.26729,4136645.0
2007-04-17 15:00:00,2.26722,2.26722,2.26707,2.26707,1547810.0
2007-04-17 15:01:00,2.2671,2.26718,2.26702,2.26718,1450861.0
2007-04-17 15:02:00,2.26722,2.26727,2.26721,2.26722,16138101.0
2007-04-17 15:03:00,2.26728,2.26738,2.26722,2.26738,1536327.0
2007-04-17 15:04:00,2.2674,2.2674,2.26701,2.26701,11780828.0
2007-04-17 15:05:00,2.26693,2.26721,2.26683,2.26721,4268294.0
2007-04-17 15:06:00,2.26725,2.26725,2.26719,2.26721,5454209.0
2007-04-17 15:07:00,2.26716,2.26716,2.2669,2.2669,5413654.0
2007-04-17 15:08:00,2.26681,2.26683,2.26658,2.26658,25741008.0
2007-04-17 15:09:00,2.26636,2.26663,2.26622,2.26663,4670831.0
2007-04-17 15:10:00,2.2669,2.26707,2.2669,2.26695,1295519.0
2007-04-17 15:11:00,2.26694,2.2674,2.26694,2.26723,18496174.0
2007-04-17 15:12:00,2.26711,2.26711,2.26688,2.26702,1372150.0
2007-04-17 15:13:00,2.26679,2.26729,2.26679,2.26726,14651036.0
2007-04-17 15:14:00,2.26739,2.26758,2.26732,2.26758,5987480.0
2007-04-17 15:15:00,2.26758,2.26776,2.26751,2.26767,5167324.0
2007-04-17 15:16:00,2.26765,2.26781,2.26747,2.26747,11677571.0
2007-04-17 15:17:00,2.2673,2.26731,2.26711,2.26713,4059409.0
2007-04-17 15:18:00,2.26723,2.26739,2.26697,2.26697,5407426.0
2007-04-17 15:19:00,2.267,2.26702,2.26681,2.2669,18853146.0
2007-04-17 15:20:00,2.26718,2.26732,2.26708,2.26732,9480766.0
2007-04-17 15:21:00,2.26729,2.26766,2.26729,2.26748,21450780.0
2007-04-17 15:22:00,2.26744,2.26744,2.26714,2.26714,15819398.0
2007-04-17 15:23:00,2.26713,2.26713,2.26668,2.26668,23628893.0
2007-04-17 15:24:00,2.26656,2.26656,2.26602,2.26602,3877950.0
2007-04-17 15:25:00,2.26582,2.26582,2.26565,2.26566,3128822.0
2007-04-17 15:26:00,2.26567,2.26582,2.26567,2.2657,3978448.0
2007-04-17 15:27:00,2.26572,2.2658,2.26556,2.2658,3650531.0
2007-04-17 15:28:00,2.2656,2.2656,2.26544,2.26544,4180239.0
2007-04-17 15:29:00,2.26528,2.26528,2.26506,2.26518,11504203.0
2007-04-17 15:30:00,2.26506,2.26506,2.26489,2.265,17409506.0
2007-04-17 15:31:00,2.26501,2.2651,2.26479,2.2651,3466103.0
2007-04-17 15:32:00,2.26516,2.26529,2.26504,2.26515,2774273.0
2007-04-17 15:33:00,2.26502,2.26538,2.26483,2.26538,7048106.0
2007-04-17 15:34:00,2.26542,2.26549,2.26501,2.26516,3917872.0
2007-04-17 15:35:00,2.26539,2.26543,2.26535,2.26543,9726918.0
2007-04-17 15:36:00,2.26542,2.26542,2.26503,2.26503,7239967.0
2007-04-17 15:37:00,2.26495,2.26495,2.26479,2.26479,658496.0
2007-04-17 15:38:00,2.26475,2.26484,2.26442,2.26442,2265249.0
2007-04-17 15:39:00,2.26442,2.26443,2.26426,2.26426,1971715.0
2007-04-17 15:40:00,2.26417,2.26425,2.26389,2.26389,3190082.0
2007-04-17 15:41:00,2.26391,2.26391,2.26334,2.26334,1166392.0
2007-04-17 15:42:00,2.26338,2.26369,2.26338,2.26369,6890604.0
2007-04-17 15:43:00,2.26394,2.26413,2.26378,2.26378,2991926.0
2007-04-17 15:44:00,2.26415,2.26428,2.26413,2.26414,29421161.0
2007-04-17 15:45:00,2.26402,2.26418,2.26402,2.2641,6905695.0
2007-04-17 15:46:00,2.26408,2.2642,2.26398,2.2642,14406164.0
2007-04-17 15:47:00,2.26413,2.26427,2.26406,2.26408,1457163.0
2007-04-17 15:48:00,2.26393,2.264,2.26371,2.26371,2301369.0
2007-04-17 15:49:00,2.26401,2.26424,2.26401,2.26424,12224794.0
2007-04-17 15:50:00,2.26432,2.26432,2.26413,2.26413,843647.0
2007-04-17 15:51:00,2.26419,2.26431,2.26414,2.26431,26139154.0
2007-04-17 15:52:00,2.26437,2.26447,2.26427,2.26447,7231403.0
2007-04-17 15:53:00,2.26455,2.26473,2.26443,2.26473,14985316.0
2007-04-17 15:54:00,2.26474,2.26474,2.26435,2.26435,1992047.0
2007-04-17 15:55:00,2.26449,2.26449,2.2642,2.26426,2704175.0
2007-04-17 15:56:00,2.2643,2.26455,2.26424,2.26433,8665395.0
2007-04-17 15:57:00,2.26431,2.26444,2.26431,2.26436,14752172.0
2007-04-17 15:58:00,2.26437,2.26461,2.26437,2.26461,11318808.0
2007-04-17 15:59:00,2.2647,2.26479,2.26461,2.26479,1327039.0
2007-04-17 16:00:00,2.26469,2.26469,2.26431,2.26433,7946084.0
2007-04-17 16:01:00,2.2642,2.26445,2.2642,2.26445,143338.0
2007-04-17 16:02:00,2.26447,2.26471,2.26447,2.26456,3609664.0
2007-04-17 16:03:00,2.26455,2.26455,2.26435,2.26447,2779114.0
2007-04-17 16:04:00,2.26442,2.26442,2.26393,2.26393,5933496.0
2007-04-17 16:05:00,2.26414,2.2644,2.26414,2.2644,5914453.0
2007-04-17 16:06:00,2.26427,2.26429,2.26384,2.26384,4900859.0
2007-04-17 16:07:00,2.26396,2.26445,2.26396,2.26445,1190430.0
2007-04-17 16:08:00,2.26443,2.26466,2.26443,2.26466,3230198.0
2007-04-17 16:09:00,2.26463,2.26463,2.26404,2.26404,2888243.0
2007-04-17 16:10:00,2.26401,2.26401,2.26377,2.26397,6394884.0
2007-04-17 16:11:00,2.26401,2.26413,2.26376,2.26376,567041.0
2007-04-17 16:12:00,2.26357,2.26385,2.26357,2.26385,10320909.0
2007-04-17 16:13:00,2.26386,2.26398,2.26376,2.26385,1133214.0
2007-04-17 16:14:00,2.26375,2.26392,2.26373,2.26392,436939.0
2007-04-17 16:15:00,2.26388,2.26388,2.26331,2.26356,16288207.0
2007-04-17 16:16:00,2.26374,2.26399,2.26374,2.26387,3408824.0
2007-04-17 16:17:00,2.26383,2.26397,2.26374,2.26374,9608962.0
2007-04-17 16:18:00,2.26367,2.26372,2.26339,2.26339,3519836.0
2007-04-17 16:19:00,2.26341,2.26359,2.26341,2.26356,3044910.0
2007-04-17 16:20:00,2.26354,2.26357,2.26315,2.26357,3944153.0
2007-04-17 16:21:00,2.26355,2.26355,2.26324,2.26339,4000310.0
2007-04-17 16:22:00,2.26334,2.26335,2.26319,2.26335,3434037.0
2007-04-17 16:23:00,2.26351,2.26394,2.26351,2.26394,10691113.0
2007-04-17 16:24:00,2.26384,2.26384,2.2632,2.2632,1608401.0
2007-04-17 16:25:00,2.26382,2.26401,2.26382,2.26397,10709196.0
2007-04-17 16:26:00,2.26383,2.26383,2.26361,2.26361,7914510.0
2007-04-17 16:27:00,2.26347,2.26353,2.26337,2.26352,2645660.0
2007-04-17 16:28:00,2.26352,2.2636,2.26349,2.26356,9193269.0
2007-04-17 16:29:00,2.26358,2.26372,2.26358,2.26372,27478586.0
2007-04-17 16:30:00,2.26372,2.26385,2.26369,2.26385,1763963.0
2007-04-17 16:31:00,2.2639,2.26403,2.2639,2.26398,1545741.0
2007-04-17 16:32:00,2.26398,2.26403,2.26387,2.26387,5304686.0
2007-04-17 16:33:00,2.26385,2.26385,2.26375,2.26375,8116238.0
2007-04-17 16:34:00,2.2637,2.26372,2.2634,2.2634,4499062.0
2007-04-17 16:35:00,2.26331,2.26331,2.26301,2.26301,4790287.0
2007-04-17 16:36:00,2.26311,2.26311,2.26291,2.26293,2404855.0
2007-04-17 16:37:00,2.26286,2.26286,2.26247,2.26262,1133180.0
2007-04-17 16:38:00,2.26263,2.26283,2.26261,2.26281,3031903.0
2007-04-17 16:39:00,2.26291,2.26291,2.26283,2.26288,2654437.0
2007-04-17 16:40:00,2.26295,2.26331,2.26295,2.26324,6489715.0
2007-04-17 16:41:00,2.26327,2.26338,2.26319,2.26338,26057644.0
2007-04-17 16:42:00,2.26333,2.26333,2.26284,2.26284,16991750.0
2007-04-17 16:43:00,2.26278,2.26278,2.26251,2.26251,1275883.0
2007-04-17 16:44:00,2.26261,2.26272,2.26259,2.26261,10293247.0
2007-04-17 16:45:00,2.26262,2.26283,2.26262,2.26271,2365350.0
2007-04-17 16:46:00,2.26262,2.26294,2.26262,2.26265,24152772.0
2007-04-17 16:47:00,2.26268,2.26279,2.26262,2.26279,3344873.0
2007-04-17 16:48:00,2.26267,2.26267,2.26198,2.26229,10633528.0
2007-04-17 16:49:00,2.26227,2.2624,2.26219,2.2624,11282077.0
2007-04-17 16:50:00,2.26238,2.26238,2.26201,2.26201,55547121.0
2007-04-17 16:51:00,2.2619,2.2619,2.2616,2.26175,6094458.0
2007-04-17 16:52:00,2.26036,2.26197,2.26036,2.26165,2697329.0
2007-04-17 16:53:00,2.26169,2.26217,2.26169,2.26217,6013731.0
2007-04-17 16:54:00,2.26222,2.26246,2.26215,2.26246,1598994.0
2007-04-17 16:55:00,2.26242,2.26282,2.26241,2.26282,5164305.0
2007-04-17 16:56:00,2.26303,2.26339,2.26298,2.26339,4259891.0
2007-04-17 16:57:00,2.26349,2.26352,2.2632,2.2632,792790.0
2007-04-17 16:58:00,2.26347,2.26366,2.26346,2.26366,22856001.0
2007-04-17 16:59:00,2.26372,2.26381,2.26363,2.2638,20371254.0
2007-04-17 17:00:00,2.26391,2.26418,2.26391,2.26407,16375558.0
2007-04-17 17:01:00,2.26403,2.26412,2.26389,2.26389,16491231.0
2007-04-17 17:02:00,2.26393,2.26412,2.26391,2.26412,1065572.0
2007-04-17 17:03:00,2.26423,2.26443,2.26416,2.26416,21472438.0
2007-04-17 17:04:00,2.26411,2.26416,2.26403,2.26403,3758030.0
2007-04-17 17:05:00,2.264,2.26453,2.264,2.26433,11941723.0
2007-04-17 17:06:00,2.26439,2.26476,2.26439,2.26476,4365301.0
2007-04-17 17:07:00,2.26462,2.26493,2.26458,2.26458,1655360.0
2007-04-17 17:08:00,2.26449,2.26449,2.26434,2.26434,517639.0
2007-04-17 17:09:00,2.26434,2.26453,2.26434,2.26453,25083049.0
2007-04-17 17:10:00,2.26449,2.26479,2.26449,2.26479,2226898.0
2007-04-17 17:11:00,2.26484,2.26488,2.26473,2.26488,3616988.0
2007-04-17 17:12:00,2.26483,2.26483,2.26415,2.26415,27276484.0
2007-04-17 17:13:00,2.26415,2.26478,2.26412,2.26478,1542521.0
2007-04-17 17:14:00,2.26478,2.26502,2.26478,2.26495,28933068.0
2007-04-17 17:15:00,2.26508,2.26543,2.26495,2.26539,3411971.0
2007-04-17 17:16:00,2.2652,2.26555,2.2652,2.26555,2795863.0
2007-04-17 17:17:00,2.2656,2.26571,2.26557,2.26568,2717052.0
2007-04-17 17:18:00,2.26563,2.26563,2.26507,2.26519,7519447.0
2007-04-17 17:19:00,2.26534,2.26546,2.26534,2.26539,1664412.0
2007-04-17 17:20:00,2.26543,2.2655,2.26528,2.2655,15467164.0
2007-04-17 17:21:00,2.26557,2.26578,2.26555,2.26578,18813686.0
2007-04-17 17:22:00,2.2657,2.26581,2.26566,2.26578,11641099.0
2007-04-17 17:23:00,2.26583,2.26587,2.26571,2.26581,8046104.0
2007-04-17 17:24:00,2.26567,2.26597,2.26567,2.26594,1730422.0
2007-04-17 17:25:00,2.26599,2.26599,2.26593,2.26595,4483074.0
2007-04-17 17:26:00,2.26608,2.26638,2.26608,2.26638,1162932.0
2007-04-17 17:27:00,2.26635,2.26645,2.26626,2.26628,12442410.0
2007-04-17 17:28:00,2.26617,2.26635,2.26617,2.26635,6127971.0
2007-04-17 17:29:00,2.26653,2.26654,2.26637,2.26641,11648494.0
2007-04-17 17:30:00,2.26638,2.26643,2.26626,2.26636,2777206.0
2007-04-17 17:31:00,2.26642,2.26651,2.26642,2.2665,5533148.0
2007-04-17 17:32:00,2.2664,2.2664,2.2659,2.26595,1492599.0
2007-04-17 17:33:00,2.26595,2.26595,2.26561,2.26563,5476520.0
2007-04-17 17:34:00,2.26566,2.26566,2.26541,2.26541,8990539.0
2007-04-17 17:35:00,2.26534,2.2655,2.26526,2.2655,5049888.0
2007-04-17 17:36:00,2.26563,2.26564,2.26552,2.26554,4042764.0
2007-04-17 17:37:00,2.26551,2.26552,2.26526,2.26527,7883991.0
2007-04-17 17:38:00,2.26537,2.26537,2.2652,2.2652,1792804.0
2007-04-17 17:39:00,2.26519,2.26529,2.26519,2.26525,1708240.0
2007-04-17 17:40:00,2.26524,2.26524,2.26511,2.26511,8613621.0
2007-04-17 17:41:00,2.26499,2.26499,2.2647,2.26483,4632330.0
2007-04-17 17:42:00,2.2649,2.26506,2.26475,2.26506,8337149.0
2007-04-17 17:43:00,2.26494,2.26524,2.26494,2.26523,991213.0
2007-04-17 17:44:00,2.26522,2.2657,2.26522,2.2657,1405214.0
2007-04-17 17:45:00,2.26573,2.26574,2.26566,2.26574,831394.0
2007-04-17 17:46:00,2.26577,2.26581,2.26561,2.26561,32292586.0
2007-04-17 17:47:00,2.26564,2.26573,2.26554,2.26573,4192561.0
2007-04-17 17:48:00,2.26579,2.26643,2.26579,2.26643,3173297.0
2007-04-17 17:49:00,2.26647,2.26647,2.26637,2.26646,26352940.0
2007-04-17 17:50:00,2.26638,2.26638,2.26613,2.26613,6419359.0
2007-04-17 17:51:00,2.26562,2.26586,2.26562,2.26569,1748660.0
2007-04-17 17:52:00,2.26568,2.26568,2.2653,2.26539,3974878.0
2007-04-17 17:53:00,2.26513,2.26532,2.26495,2.26504,6564783.0
2007-04-17 17:54:00,2.26506,2.26556,2.265,2.26556,6551398.0
2007-04-17 17:55:00,2.26568,2.26568,2.26536,2.26536,860515.0
2007-04-17 17:56:00,2.26527,2.26568,2.26513,2.26568,2350607.0
2007-04-17 17:57:00,2.26561,2.26561,2.26512,2.26519,1477419.0
2007-04-17 17:58:00,2.26532,2.26532,2.26512,2.26515,1878678.0
2007-04-17 17:59:00,2.26512,2.26525,2.26512,2.26514,6107926.0
2007-04-17 18:00:00,2.26513,2.26525,2.26491,2.26516,6831278.0
2007-04-17 18:01:00,2.26499,2.26527,2.26499,2.26527,8479649.0
2007-04-17 18:02:00,2.26533,2.26536,2.26521,2.26536,22383678.0
2007-04-17 18:03:00,2.26547,2.26565,2.26547,2.26561,9720713.0
2007-04-17 18:04:00,2.26554,2.2656,2.26511,2.2656,17171058.0
2007-04-17 18:05:00,2.26565,2.26565,2.26543,2.26543,9538203.0
2007-04-17 18:06:00,2.26542,2.26546,2.26534,2.26534,3310336.0
2007-04-17 18:07:00,2.26526,2.26526,2.26504,2.26504,3625473.0
2007-04-17 18:08:00,2.26467,2.26519,2.26467,2.26488,5828695.0
2007-04-17 18:09:00,2.26478,2.26494,2.26463,2.26494,6415516.0
2007-04-17 18:10:00,2.26511,2.26526,2.26494,2.26494,3255160.0
2007-04-17 18:11:00,2.26497,2.26497,2.26467,2.26479,8137508.0
2007-04-17 18:12:00,2.26468,2.26472,2.26432,2.26432,1769781.0
2007-04-17 18:13:00,2.26422,2.26422,2.26382,2.26421,4696372.0
2007-04-17 18:14:00,2.26426,2.2643,2.26385,2.26422,20671914.0
2007-04-17 18:15:00,2.26419,2.26428,2.26415,2.26415,10736975.0
2007-04-17 18:16:00,2.264,2.26406,2.26396,2.26396,6714589.0
2007-04-17 18:17:00,2.26402,2.26402,2.26381,2.26398,9029458.0
2007-04-17 18:18:00,2.26399,2.2641,2.26367,2.26367,2246441.0
2007-04-17 18:19:00,2.26381,2.26381,2.26354,2.26374,16191116.0
2007-04-17 18:20:00,2.26364,2.26364,2.26344,2.26344,5555772.0
2007-04-17 18:21:00,2.26332,2.26332,2.26296,2.26329,4415435.0
2007-04-17 18:22:00,2.26327,2.26372,2.26327,2.26372,3270904.0
2007-04-17 18:23:00,2.26391,2.26419,2.26391,2.26402,1274070.0
2007-04-17 18:24:00,2.26411,2.26434,2.26411,2.26411,8797205.0
2007-04-17 18:25:00,2.26403,2.26403,2.26384,2.26397,1373076.0
2007-04-17 18:26:00,2.26408,2.26422,2.26399,2.26399,7968219.0
2007-04-17 18:27:00,2.26417,2.26434,2.26417,2.26434,19757902.0
2007-04-17 18:28:00,2.26438,2.2644,2.26425,2.26425,5661545.0
2007-04-17 18:29:00,2.26425,2.26425,2.26414,2.26423,2343445.0
2007-04-17 18:30:00,2.26419,2.26421,2.26412,2.2642,4920612.0
2007-04-17 18:31:00,2.26414,2.26414,2.2638,2.26401,9553881.0
2007-04-17 18:32:00,2.26413,2.26462,2.26413,2.26462,7937688.0
2007-04-17 18:33:00,2.26477,2.26492,2.26477,2.26477,8961637.0
2007-04-17 18:34:00,2.26485,2.26495,2.26482,2.26488,7558485.0
2007-04-17 18:35:00,2.26482,2.26487,2.26476,2.26476,13437275.0
2007-04-17 18:36:00,2.2647,2.2647,2.26454,2.26461,6001331.0
2007-04-17 18:37:00,2.26457,2.2647,2.26447,2.2647,1345846.0
2007-04-17 18:38:00,2.26475,2.26477,2.26469,2.26475,1926281.0
2007-04-17 18:39:00,2.26481,2.26483,2.26479,2.26479,2400322.0
2007-04-17 18:40:00,2.26491,2.26519,2.26491,2.26508,4164562.0
2007-04-17 18:41:00,2.26518,2.2652,2.26504,2.26509,4986424.0
2007-04-17 18:42:00,2.26505,2.26518,2.26505,2.26511,2978260.0
2007-04-17 18:43:00,2.26508,2.26508,2.26467,2.26475,2673727.0
2007-04-17 18:44:00,2.26489,2.26521,2.26489,2.26505,6019772.0
2007-04-17 18:45:00,2.26509,2.26521,2.26478,2.26521,8256775.0
2007-04-17 18:46:00,2.26522,2.26554,2.26522,2.26546,19667147.0
2007-04-17 18:47:00,2.26554,2.26558,2.26521,2.2654,1216534.0
2007-04-17 18:48:00,2.26532,2.26532,2.26499,2.26499,1165854.0
2007-04-17 18:49:00,2.26498,2.26524,2.26482,2.26482,8925306.0
2007-04-17 18:50:00,2.26518,2.26518,2.26496,2.26506,4075339.0
2007-04-17 18:51:00,2.26488,2.26488,2.26449,2.26465,5787219.0
2007-04-17 18:52:00,2.26485,2.26509,2.26485,2.26509,1665711.0
2007-04-17 18:53:00,2.26511,2.26512,2.26484,2.26512,13918297.0
2007-04-17 18:54:00,2.2651,2.2651,2.26478,2.26478,6849196.0
2007-04-17 18:55:00,2.26463,2.26468,2.26462,2.26463,4410179.0
2007-04-17 18:56:00,2.26455,2.26455,2.26443,2.26443,3258280.0
2007-04-17 18:57:00,2.26435,2.26435,2.26395,2.26399,13009470.0
2007-04-17 18:58:00,2.26414,2.26434,2.2641,2.26434,2815688.0
2007-04-17 18:59:00,2.26441,2.26452,2.2644,2.26451,4881379.0
2007-04-17 19:00:00,2.26455,2.26465,2.26455,2.26459,5037466.0
2007-04-17 19:01:00,2.26449,2.26471,2.26448,2.26471,8733520.0
2007-04-17 19:02:00,2.26469,2.26475,2.26459,2.26475,1851883.0
2007-04-17 19:03:00,2.26478,2.26512,2.2647,2.26512,874970.0
2007-04-17 19:04:00,2.26502,2.2651,2.26494,2.26494,8149198.0
2007-04-17 19:05:00,2.26494,2.26503,2.26494,2.26494,2080686.0
2007-04-17 19:06:00,2.26508,2.26515,2.26498,2.26509,4138689.0
2007-04-17 19:07:00,2.26498,2.26501,2.26483,2.26501,12837166.0
2007-04-17 19:08:00,2.26502,2.26502,2.26487,2.26498,11234762.0
2007-04-17 19:09:00,2.26498,2.26501,2.26488,2.26498,9315457.0
2007-04-17 19:10:00,2.26503,2.26507,2.26478,2.265,4762002.0
2007-04-17 19:11:00,2.26511,2.26524,2.26511,2.26514,18055264.0
2007-04-17 19:12:00,2.26514,2.26514,2.26497,2.26497,3040031.0
2007-04-17 19:13:00,2.26483,2.26502,2.26483,2.26484,1174395.0
2007-04-17 19:14:00,2.26489,2.26494,2.26466,2.26466,7366131.0
2007-04-17 19:15:00,2.26473,2.26477,2.26455,2.26471,16614526.0
2007-04-17 19:16:00,2.26497,2.26497,2.26464,2.26478,23123365.0
2007-04-17 19:17:00,2.26484,2.26506,2.26461,2.26506,9206956.0
2007-04-17 19:18:00,2.2651,2.26517,2.26503,2.26517,2533309.0
2007-04-17 19:19:00,2.26531,2.26546,2.26526,2.26526,8282283.0
2007-04-17 19:20:00,2.26523,2.26524,2.26494,2.26504,10224984.0
2007-04-17 19:21:00,2.26508,2.26508,2.26495,2.26504,2119131.0
2007-04-17 19:22:00,2.265,2.2651,2.2649,2.2649,5704622.0
2007-04-17 19:23:00,2.26503,2.26503,2.26472,2.26478,4362571.0
2007-04-17 19:24:00,2.26484,2.265,2.26482,2.26496,3380539.0
2007-04-17 19:25:00,2.26523,2.26525,2.26511,2.26511,5212004.0
2007-04-17 19:26:00,2.26511,2.26511,2.26482,2.26482,11067327.0
2007-04-17 19:27:00,2.26484,2.26484,2.26459,2.26459,21634096.0
2007-04-17 19:28:00,2.2649,2.26521,2.2649,2.26521,7228112.0
2007-04-17 19:29:00,2.2652,2.2652,2.26505,2.26505,8337296.0
2007-04-17 19:30:00,2.26499,2.26499,2.26463,2.26463,3991286.0
2007-04-17 19:31:00,2.26465,2.26466,2.26443,2.26464,7813103.0
2007-04-17 19:32:00,2.26469,2.26469,2.26441,2.26457,4430479.0
2007-04-17 19:33:00,2.26477,2.26489,2.26473,2.26489,14747879.0
2007-04-17 19:34:00,2.26482,2.26489,2.26466,2.26466,18584515.0
2007-04-17 19:35:00,2.26475,2.26485,2.26472,2.26479,2048947.0
2007-04-17 19:36:00,2.26489,2.26489,2.2647,2.2648,14323867.0
2007-04-17 19:37:00,2.26491,2.26501,2.26488,2.26488,4875523.0
2007-04-17 19:38:00,2.26494,2.26501,2.26483,2.26492,4430808.0
2007-04-17 19:39:00,2.26468,2.26469,2.26445,2.26461,2850954.0
2007-04-17 19:40:00,2.26455,2.26455,2.26439,2.26441,2430198.0
2007-04-17 19:41:00,2.26446,2.26507,2.26446,2.26507,14176027.0
2007-04-17 19:42:00,2.26514,2.26532,2.26514,2.26532,4652693.0
2007-04-17 19:43:00,2.26532,2.26541,2.26519,2.2654,6885974.0
2007-04-17 19:44:00,2.26554,2.2657,2.26525,2.26555,14672427.0
2007-04-17 19:45:00,2.26574,2.26599,2.26574,2.26597,26480908.0
2007-04-17 19:46:00,2.26588,2.26588,2.26544,2.26552,1284445.0
2007-04-17 19:47:00,2.26557,2.26567,2.26535,2.26539,13799892.0
2007-04-17 19:48:00,2.2656,2.26564,2.26546,2.26546,14514518.0
2007-04-17 19:49:00,2.26554,2.26566,2.2654,2.2654,2794026.0
2007-04-17 19:50:00,2.26534,2.26552,2.26534,2.26551,4080538.0
2007-04-17 19:51:00,2.26544,2.26545,2.26531,2.26536,14121909.0
2007-04-17 19:52:00,2.26545,2.26571,2.26543,2.2657,6104200.0
2007-04-17 19:53:00,2.26558,2.26561,2.26551,2.26555,1315407.0
2007-04-17 19:54:00,2.2655,2.2655,2.26522,2.26549,13943335.0
2007-04-17 19:55:00,2.26561,2.26576,2.26559,2.26559,18008919.0
2007-04-17 19:56:00,2.26544,2.26544,2.26494,2.26508,3595095.0
2007-04-17 19:57:00,2.26517,2.2654,2.26515,2.2654,1557426.0
2007-04-17 19:58:00,2.26544,2.26566,2.26541,2.26551,4160950.0
2007-04-17 19:59:00,2.26534,2.26554,2.26511,2.26554,1646973.0
2007-04-17 20:00:00,2.2657,2.26597,2.2657,2.26597,8923655.0
2007-04-17 20:01:00,2.26596,2.26613,2.26596,2.26613,22678819.0
2007-04-17 20:02:00,2.26604,2.26632,2.26604,2.26627,6833879.0
2007-04-17 20:03:00,2.26613,2.26613,2.26573,2.26588,8859345.0
2007-04-17 20:04:00,2.26597,2.26604,2.26592,2.26592,9828280.0
2007-04-17 20:05:00,2.26584,2.26615,2.26584,2.26615,8038607.0
2007-04-17 20:06:00,2.26619,2.26619,2.2661,2.26614,4660802.0
2007-04-17 20:07:00,2.26621,2.26631,2.26608,2.26631,23218621.0
2007-04-17 20:08:00,2.26626,2.26669,2.26626,2.26669,10655542.0
2007-04-17 20:09:00,2.26676,2.26677,2.26663,2.26677,17509094.0
2007-04-17 20:10:00,2.26675,2.26675,2.26628,2.2665,10619367.0
2007-04-17 20:11:00,2.26666,2.26683,2.26666,2.26683,8959631.0
2007-04-17 20:12:00,2.26686,2.26686,2.26668,2.26679,9354449.0
2007-04-17 20:13:00,2.26671,2.26683,2.26666,2.26683,7941310.0
2007-04-17 20:14:00,2.26694,2.26697,2.26679,2.26681,4619135.0
2007-04-17 20:15:00,2.26679,2.26679,2.26661,2.26668,1955214.0
2007-04-17 20:16:00,2.26669,2.26713,2.26669,2.26713,16403073.0
2007-04-17 20:17:00,2.26714,2.26714,2.26693,2.26706,7354891.0
2007-04-17 20:18:00,2.26702,2.26702,2.26676,2.26676,2993800.0
2007-04-17 20:19:00,2.26689,2.26706,2.26688,2.26706,17219424.0
2007-04-17 20:20:00,2.26713,2.26717,2.26706,2.26717,2188793.0
2007-04-17 20:21:00,2.26707,2.26722,2.26707,2.26718,1338144.0
2007-04-17 20:22:00,2.26713,2.26713,2.26686,2.26691,17016689.0
2007-04-17 20:23:00,2.26678,2.26713,2.26678,2.26713,2845531.0
2007-04-17 20:24:00,2.2671,2.2671,2.26633,2.26633,14100618.0
2007-04-17 20:25:00,2.26636,2.2668,2.26636,2.26656,1761924.0
2007-04-17 20:26:00,2.26673,2.26699,2.26665,2.26667,6473275.0
2007-04-17 20:27:00,2.26676,2.26727,2.26676,2.26706,15252314.0
2007-04-17 20:28:00,2.26666,2.267,2.26666,2.26676,12785179.0
2007-04-17 20:29:00,2.26662,2.26662,2.26644,2.26648,4106892.0
2007-04-17 20:30:00,2.26643,2.26643,2.26622,2.26638,3492675.0
2007-04-17 20:31:00,2.26636,2.26636,2.266,2.26605,14147548.0
2007-04-17 20:32:00,2.2662,2.26641,2.26608,2.26608,808732.0
2007-04-17 20:33:00,2.26598,2.26598,2.26572,2.26588,7722176.0
2007-04-17 20:34:00,2.2662,2.26626,2.26614,2.26626,7015892.0
2007-04-17 20:35:00,2.26618,2.26642,2.26618,2.26639,9380170.0
2007-04-17 20:36:00,2.26634,2.26642,2.26627,2.2664,1644309.0
2007-04-17 20:37:00,2.26639,2.26639,2.26605,2.26605,15521954.0
2007-04-17 20:38:00,2.26596,2.266,2.26569,2.26583,1306544.0
2007-04-17 20:39:00,2.26577,2.26586,2.26566,2.26566,10099002.0
2007-04-17 20:40:00,2.26555,2.26555,2.26497,2.26497,1813833.0
2007-04-17 20:41:00,2.26495,2.26514,2.26494,2.26507,8445760.0
2007-04-17 20:42:00,2.26502,2.26502,2.26479,2.26479,1370834.0
2007-04-17 20:43:00,2.26492,2.26497,2.26471,2.26475,11078804.0
2007-04-17 20:44:00,2.26484,2.26501,2.26468,2.26501,7365527.0
2007-04-17 20:45:00,2.26498,2.26498,2.26476,2.26483,16015235.0
2007-04-17 20:46:00,2.26471,2.26479,2.2645,2.26469,3540301.0
2007-04-17 20:47:00,2.26479,2.26516,2.26479,2.26508,14122340.0
2007-04-17 20:48:00,2.265,2.265,2.26477,2.26488,2323369.0
2007-04-17 20:49:00,2.26498,2.26515,2.26498,2.26515,3817853.0
2007-04-17 20:50:00,2.2652,2.26531,2.2652,2.26531,1502788.0
2007-04-17 20:51:00,2.26531,2.26548,2.26531,2.26547,13981313.0
2007-04-17 20:52:00,2.26555,2.26579,2.26555,2.26579,4432067.0
2007-04-17 20:53:00,2.26576,2.26576,2.26526,2.26526,6250756.0
2007-04-17 20:54:00,2.26565,2.26585,2.26565,2.26585,1955559.0
2007-04-17 20:55:00,2.26584,2.26596,2.2658,2.26596,1527532.0
2007-04-17 20:56:00,2.26596,2.26596,2.26571,2.26581,21194425.0
2007-04-17 20:57:00,2.26577,2.26581,2.26568,2.2657,10145727.0
2007-04-17 20:58:00,2.26578,2.26587,2.26572,2.26585,1213285.0
2007-04-17 20:59:00,2.26597,2.26631,2.26597,2.26631,5262316.0
2007-04-17 21:00:00,2.26641,2.26641,2.26626,2.26626,4309993.0
2007-04-17 21:01:00,2.26621,2.26621,2.26611,2.26613,6951115.0
2007-04-17 21:02:00,2.26606,2.26606,2.26581,2.26582,18204375.0
2007-04-17 21:03:00,2.26562,2.26562,2.26543,2.26551,2972317.0
2007-04-17 21:04:00,2.26558,2.26575,2.26548,2.26548,4453933.0
2007-04-17 21:05:00,2.26562,2.26612,2.26562,2.26603,21659280.0
2007-04-17 21:06:00,2.26599,2.26599,2.26543,2.26543,5993628.0
2007-04-17 21:07:00,2.26566,2.26611,2.26566,2.2659,4899985.0
2007-04-17 21:08:00,2.26603,2.2661,2.26589,2.2661,6726881.0
2007-04-17 21:09:00,2.26603,2.26612,2.26603,2.26605,13496345.0
2007-04-17 21:10:00,2.26585,2.26611,2.26585,2.26611,4564092.0
2007-04-17 21:11:00,2.26599,2.26613,2.26599,2.26605,15046820.0
2007-04-17 21:12:00,2.26608,2.26622,2.26599,2.26622,4256511.0
2007-04-17 21:13:00,2.26625,2.26635,2.26621,2.26634,20709523.0
2007-04-17 21:14:00,2.26634,2.26634,2.2662,2.2662,3251441.0
2007-04-17 21:15:00,2.26626,2.26636,2.26622,2.26636,9305796.0
2007-04-17 21:16:00,2.26638,2.26649,2.26629,2.26642,7777404.0
2007-04-17 21:17:00,2.26642,2.26655,2.26642,2.26653,3647470.0
2007-04-17 21:18:00,2.26658,2.26673,2.26658,2.26658,6216380.0
2007-04-17 21:19:00,2.26674,2.26697,2.26674,2.26697,1787726.0
2007-04-17 21:20:00,2.26707,2.26716,2.2669,2.2669,2625194.0
2007-04-17 21:21:00,2.26692,2.26692,2.26682,2.26684,2716731.0
2007-04-17 21:22:00,2.26683,2.26717,2.26576,2.26576,5052726.0
2007-04-17 21:23:00,2.26718,2.2676,2.26718,2.26756,3351899.0
2007-04-17 21:24:00,2.26785,2.26794,2.26782,2.26782,4498015.0
2007-04-17 21:25:00,2.26774,2.26783,2.2677,2.26783,3890141.0
2007-04-17 21:26:00,2.26785,2.26788,2.26777,2.26786,3688778.0
2007-04-17 21:27:00,2.26781,2.26781,2.26757,2.26757,27829386.0
2007-04-17 21:28:00,2.26769,2.26785,2.26769,2.2678,2781625.0
2007-04-17 21:29:00,2.26772,2.26777,2.26763,2.26763,7170230.0
2007-04-17 21:30:00,2.26758,2.26758,2.26703,2.26737,13592946.0
2007-04-17 21:31:00,2.2675,2.26766,2.2675,2.26764,9988763.0
2007-04-17 21:32:00,2.26762,2.26762,2.26752,2.26752,10348184.0
2007-04-17 21:33:00,2.26754,2.26762,2.26754,2.26756,5302004.0
2007-04-17 21:34:00,2.26745,2.26753,2.26736,2.26739,2080274.0
2007-04-17 21:35:00,2.26728,2.26728,2.26703,2.26703,3939957.0
2007-04-17 21:36:00,2.26721,2.26755,2.26721,2.26755,5533461.0
2007-04-17 21:37:00,2.26762,2.26762,2.26724,2.26734,10695801.0
2007-04-17 21:38:00,2.2675,2.2677,2.2675,2.2677,23905823.0
2007-04-17 21:39:00,2.26771,2.26771,2.2675,2.2675,12548352.0
2007-04-17 21:40:00,2.26737,2.26737,2.26724,2.26726,16187412.0
2007-04-17 21:41:00,2.26721,2.26721,2.26657,2.26657,32541274.0
2007-04-17 21:42:00,2.26664,2.26723,2.26664,2.26722,8358618.0
2007-04-17 21:43:00,2.26709,2.26711,2.26628,2.26711,8708331.0
2007-04-17 21:44:00,2.26723,2.26752,2.26723,2.26752,8640966.0
2007-04-17 21:45:00,2.26749,2.26784,2.26749,2.26775,2859476.0
2007-04-17 21:46:00,2.26758,2.26758,2.26745,2.26745,624756.0
2007-04-17 21:47:00,2.26744,2.26744,2.26736,2.26741,1430381.0
2007-04-17 21:48:00,2.26758,2.26795,2.26758,2.26795,7136361.0
2007-04-17 21:49:00,2.26803,2.26806,2.26784,2.26784,5880979.0
2007-04-17 21:50:00,2.26771,2.26781,2.26771,2.26781,6232542.0
2007-04-17 21:51:00,2.26792,2.26797,2.26788,2.26793,15403646.0
2007-04-17 21:52:00,2.268,2.26821,2.26797,2.26807,1054513.0
2007-04-17 21:53:00,2.26804,2.26804,2.26775,2.26798,16119393.0
2007-04-17 21:54:00,2.26813,2.26816,2.26797,2.26816,1372531.0
2007-04-17 21:55:00,2.26814,2.26817,2.26801,2.26815,13688805.0
2007-04-17 21:56:00,2.26813,2.26822,2.26809,2.26809,2504505.0
2007-04-17 21:57:00,2.26804,2.26804,2.26781,2.26781,10156959.0
2007-04-17 21:58:00,2.26773,2.26801,2.26769,2.26801,18860818.0
2007-04-17 21:59:00,2.26807,2.26819,2.26804,2.26819,1540941.0
2007-04-17 22:00:00,2.26809,2.2682,2.26809,2.26819,4861649.0
2007-04-17 22:01:00,2.26814,2.26814,2.26758,2.26758,4881102.0
2007-04-17 22:02:00,2.26756,2.26818,2.26756,2.26817,10654811.0
2007-04-17 22:03:00,2.26809,2.26809,2.26766,2.26766,7206026.0
2007-04-17 22:04:00,2.26776,2.26808,2.26776,2.268,3475160.0
2007-04-17 22:05:00,2.26817,2.26837,2.26817,2.26826,5610959.0
2007-04-17 22:06:00,2.26825,2.26825,2.2682,2.2682,1530161.0
2007-04-17 22:07:00,2.26823,2.26823,2.26798,2.26798,5102221.0
2007-04-17 22:08:00,2.26789,2.26809,2.26787,2.26787,16927039.0
2007-04-17 22:09:00,2.2676,2.26764,2.26727,2.26735,4575304.0
2007-04-17 22:10:00,2.26741,2.26816,2.26741,2.26816,2850900.0
2007-04-17 22:11:00,2.26817,2.26817,2.26799,2.26801,11348485.0
2007-04-17 22:12:00,2.26786,2.26786,2.26704,2.26704,9395326.0
2007-04-17 22:13:00,2.26702,2.26718,2.26702,2.26718,5400000.0
2007-04-17 22:14:00,2.26706,2.2672,2.26706,2.26711,3060593.0
2007-04-17 22:15:00,2.26716,2.26738,2.26716,2.26738,8676690.0
2007-04-17 22:16:00,2.26747,2.26747,2.26732,2.2674,1351328.0
2007-04-17 22:17:00,2.26739,2.26739,2.26733,2.26737,4080359.0
2007-04-17 22:18:00,2.26736,2.26747,2.26725,2.26733,6741271.0
2007-04-17 22:19:00,2.26733,2.26733,2.26703,2.26717,5103694.0
2007-04-17 22:20:00,2.26724,2.26763,2.26724,2.26763,1489821.0
2007-04-17 22:21:00,2.26757,2.26769,2.26756,2.26768,11428350.0
2007-04-17 22:22:00,2.26765,2.26765,2.26728,2.26728,9778596.0
2007-04-17 22:23:00,2.26727,2.26727,2.26696,2.26696,3750827.0
2007-04-17 22:24:00,2.2668,2.26728,2.26673,2.26728,2325372.0
2007-04-17 22:25:00,2.26731,2.26753,2.26731,2.26748,986916.0
2007-04-17 22:26:00,2.26732,2.26746,2.26712,2.26712,5709099.0
2007-04-17 22:27:00,2.26725,2.26738,2.26704,2.26738,10682629.0
2007-04-17 22:28:00,2.26745,2.26776,2.26736,2.26776,7004086.0
2007-04-17 22:29:00,2.2678,2.26789,2.2677,2.26789,3536422.0
2007-04-17 22:30:00,2.2678,2.2678,2.26727,2.26758,10296662.0
2007-04-17 22:31:00,2.26777,2.26791,2.26767,2.26791,4060505.0
2007-04-17 22:32:00,2.26796,2.26824,2.26796,2.26824,13470943.0
2007-04-17 22:33:00,2.26813,2.26813,2.26771,2.26771,4041011.0
2007-04-17 22:34:00,2.26767,2.26817,2.26763,2.26817,1993187.0
2007-04-17 22:35:00,2.26816,2.26838,2.26816,2.26828,3519284.0
2007-04-17 22:36:00,2.26824,2.26828,2.26804,2.26818,18194609.0
2007-04-17 22:37:00,2.26828,2.26851,2.26828,2.26843,7783266.0
2007-04-17 22:38:00,2.26829,2.26851,2.26829,2.26851,9511205.0
2007-04-17 22:39:00,2.26849,2.26868,2.26843,2.26843,2540082.0
2007-04-17 22:40:00,2.26862,2.26876,2.26854,2.26876,7614685.0
2007-04-17 22:41:00,2.26868,2.26868,2.26848,2.26868,3085367.0
2007-04-17 22:42:00,2.26887,2.26887,2.26858,2.26858,5744212.0
2007-04-17 22:43:00,2.2685,2.26866,2.2685,2.26856,21141886.0
2007-04-17 22:44:00,2.26848,2.26853,2.26838,2.26848,13417189.0
2007-04-17 22:45:00,2.26835,2.26858,2.26831,2.26858,7456960.0
2007-04-17 22:46:00,2.26876,2.26899,2.26876,2.26877,7896603.0
2007-04-17 22:47:00,2.26887,2.26887,2.26857,2.26874,4216677.0
2007-04-17 22:48:00,2.26875,2.26886,2.26862,2.2687,2348159.0
2007-04-17 22:49:00,2.26879,2.26887,2.26879,2.26884,15189094.0
2007-04-17 22:50:00,2.26881,2.26892,2.26867,2.26867,531597.0
2007-04-17 22:51:00,2.2686,2.2686,2.26828,2.26839,10993971.0
2007-04-17 22:52:00,2.26832,2.26885,2.26832,2.26885,3041058.0
2007-04-17 22:53:00,2.26883,2.26883,2.26857,2.26869,5286456.0
2007-04-17 22:54:00,2.26867,2.26882,2.2686,2.26882,14814280.0
2007-04-17 22:55:00,2.26887,2.26898,2.26884,2.26898,17492731.0
2007-04-17 22:56:00,2.26898,2.26912,2.26892,2.26911,26959825.0
2007-04-17 22:57:00,2.26911,2.26915,2.26894,2.26894,3384821.0
2007-04-17 22:58:00,2.26883,2.26883,2.26859,2.26866,17816959.0
2007-04-17 22:59:00,2.2687,2.26884,2.26863,2.26863,2305548.0
2007-04-17 23:00:00,2.26867,2.2688,2.26837,2.26837,6355428.0
2007-04-17 23:01:00,2.26816,2.26834,2.26816,2.26828,1700126.0
2007-04-17 23:02:00,2.26826,2.26881,2.26826,2.26881,3149328.0
2007-04-17 23:03:00,2.26868,2.26887,2.26865,2.26884,6937366.0
2007-04-17 23:04:00,2.26875,2.26875,2.26849,2.26855,2440277.0
2007-04-17 23:05:00,2.26847,2.26867,2.26816,2.26867,14626337.0
2007-04-17 23:06:00,2.26878,2.26893,2.26877,2.26881,7002693.0
2007-04-17 23:07:00,2.26901,2.26914,2.26901,2.26914,4548455.0
2007-04-17 23:08:00,2.26919,2.26935,2.26898,2.26898,4553323.0
2007-04-17 23:09:00,2.26907,2.26919,2.269,2.269,2340451.0
2007-04-17 23:10:00,2.26899,2.26922,2.26897,2.2691,19218317.0
2007-04-17 23:11:00,2.26912,2.26956,2.26912,2.26956,2311618.0
2007-04-17 23:12:00,2.2696,2.2696,2.26922,2.26922,6859407.0
2007-04-17 23:13:00,2.26932,2.26946,2.26932,2.2694,8342519.0
2007-04-17 23:14:00,2.2693,2.2693,2.26902,2.26905,3465516.0
2007-04-17 23:15:00,2.26914,2.26914,2.26886,2.26909,7538094.0
2007-04-17 23:16:00,2.26916,2.2692,2.26898,2.26898,2323564.0
2007-04-17 23:17:00,2.26903,2.26907,2.269,2.269,3600108.0
2007-04-17 23:18:00,2.26904,2.26942,2.26904,2.26942,20078514.0
2007-04-17 23:19:00,2.26942,2.26942,2.26923,2.26925,1431427.0
2007-04-17 23:20:00,2.26916,2.26939,2.26916,2.26939,5703455.0
2007-04-17 23:21:00,2.26938,2.26938,2.2692,2.2692,3381315.0
2007-04-17 23:22:00,2.26904,2.26904,2.26882,2.26889,4708248.0
2007-04-17 23:23:00,2.26893,2.26893,2.26878,2.26878,20935534.0
2007-04-17 23:24:00,2.26873,2.26873,2.26853,2.2686,1817720.0
2007-04-17 23:25:00,2.26874,2.26889,2.26845,2.26888,6336753.0
2007-04-17 23:26:00,2.26887,2.26897,2.26887,2.26894,3904186.0
2007-04-17 23:27:00,2.26884,2.26888,2.26866,2.26876,1084101.0
2007-04-17 23:28:00,2.26883,2.26887,2.2686,2.26881,9441511.0
2007-04-17 23:29:00,2.26885,2.26885,2.2686,2.2686,1155576.0
2007-04-17 23:30:00,2.26878,2.26915,2.26878,2.26915,5814419.0
2007-04-17 23:31:00,2.26917,2.26917,2.26892,2.26892,3619344.0
2007-04-17 23:32:00,2.26891,2.2691,2.26887,2.2691,11115720.0
2007-04-17 23:33:00,2.26908,2.26925,2.26908,2.26925,4985400.0
2007-04-17 23:34:00,2.26923,2.26951,2.26923,2.26947,3001649.0
2007-04-17 23:35:00,2.26968,2.26983,2.26967,2.26973,4867925.0
2007-04-17 23:36:00,2.26964,2.27023,2.26942,2.27023,9594883.0
2007-04-17 23:37:00,2.27022,2.27035,2.27004,2.27035,4241559.0
2007-04-17 23:38:00,2.27034,2.27061,2.27027,2.2703,3052779.0
2007-04-17 23:39:00,2.27035,2.27069,2.27026,2.27026,4237048.0
2007-04-17 23:40:00,2.27049,2.27057,2.27046,2.27046,8557979.0
2007-04-17 23:41:00,2.27046,2.27048,2.27027,2.27048,19834567.0
2007-04-17 23:42:00,2.27055,2.27077,2.27055,2.27077,5181914.0
2007-04-17 23:43:00,2.27089,2.27123,2.27089,2.27123,4017044.0
2007-04-17 23:44:00,2.27137,2.27168,2.27137,2.27168,5420832.0
2007-04-17 23:45:00,2.27158,2.27164,2.27116,2.27116,2804702.0
2007-04-17 23:46:00,2.27101,2.27102,2.27093,2.27102,3800279.0
2007-04-17 23:47:00,2.27097,2.27097,2.27055,2.27065,19541023.0
2007-04-17 23:48:00,2.27071,2.27105,2.2707,2.27105,5223334.0
2007-04-17 23:49:00,2.27116,2.27136,2.27116,2.2713,8963266.0
2007-04-17 23:50:00,2.27128,2.27128,2.27097,2.27114,16507734.0
2007-04-17 23:51:00,2.27124,2.27156,2.27124,2.27156,5803119.0
2007-04-17 23:52:00,2.27162,2.27182,2.27159,2.27165,9893321.0
2007-04-17 23:54:00,2.2716,2.27167,2.27148,2.27163,4136155.0
2007-04-17 23:55:00,2.27149,2.27154,2.27149,2.27154,889327.0
2007-04-17 23:56:00,2.27152,2.27159,2.27147,2.27147,4644468.0
2007-04-17 23:57:00,2.27142,2.27142,2.27111,2.27111,15532751.0
2007-04-17 23:58:00,2.271,2.271,2.27076,2.27076,2906403.0
2007-04-17 23:59:00,2.27086,2.27087,2.27072,2.27087,2743471.0
2007-04-18 00:00:00,2.27079,2.27079,2.27069,2.27069,7478326.0
2007-04-18 00:01:00,2.27069,2.27076,2.27064,2.27071,4327500.0
2007-04-18 00:02:00,2.2706,2.27078,2.27057,2.27057,26283002.0
2007-04-18 00:03:00,2.27038,2.27041,2.27025,2.27025,3904665.0
2007-04-18 00:04:00,2.27019,2.27021,2.26977,2.26984,2184841.0
2007-04-18 00:05:00,2.27,2.27005,2.2699,2.27005,5997975.0
2007-04-18 00:06:00,2.27013,2.27013,2.26996,2.26996,6180575.0
2007-04-18 00:07:00,2.26984,2.27009,2.26984,2.27009,4855823.0
2007-04-18 00:08:00,2.27011,2.27011,2.26996,2.26996,7884562.0
2007-04-18 00:09:00,2.26987,2.26991,2.26929,2.26991,11234979.0
2007-04-18 00:10:00,2.27,2.27024,2.27,2.27024,6678754.0
2007-04-18 00:11:00,2.27028,2.27028,2.26984,2.27014,5751765.0
2007-04-18 00:12:00,2.27007,2.27041,2.27007,2.27031,8759003.0
2007-04-18 00:13:00,2.27022,2.27022,2.27004,2.27009,26549025.0
2007-04-18 00:14:00,2.26997,2.2701,2.26997,2.27,3927705.0
2007-04-18 00:15:00,2.27002,2.27006,2.27002,2.27005,4433508.0
2007-04-18 00:16:00,2.27003,2.27003,2.26957,2.26994,17974146.0
2007-04-18 00:17:00,2.26989,2.27034,2.26989,2.27034,10053873.0
2007-04-18 00:18:00,2.27054,2.2707,2.27054,2.27062,3405536.0
2007-04-18 00:19:00,2.27062,2.27062,2.26989,2.26995,5548928.0
2007-04-18 00:20:00,2.26997,2.27023,2.26996,2.27006,4902190.0
2007-04-18 00:21:00,2.27005,2.27016,2.26985,2.26985,11609279.0
2007-04-18 00:22:00,2.27004,2.2702,2.27,2.2702,8622440.0
2007-04-18 00:23:00,2.27023,2.27031,2.27023,2.27031,6925847.0
2007-04-18 00:24:00,2.27018,2.27028,2.26988,2.27028,12311646.0
2007-04-18 00:25:00,2.27014,2.27025,2.27008,2.27008,1938935.0
2007-04-18 00:26:00,2.27013,2.27027,2.27011,2.27027,20656241.0
2007-04-18 00:27:00,2.27027,2.27036,2.27026,2.27027,5010661.0
2007-04-18 00:28:00,2.27037,2.27046,2.27023,2.27023,7691275.0
2007-04-18 00:29:00,2.27023,2.27029,2.27012,2.27017,11536444.0
2007-04-18 00:30:00,2.27016,2.27039,2.27016,2.27039,5648399.0
2007-04-18 00:32:00,2.2706,2.2707,2.27057,2.27057,11125503.0
2007-04-18 00:33:00,2.2704,2.2704,2.27018,2.27028,40926399.0
2007-04-18 00:34:00,2.27022,2.27022,2.26989,2.27009,13874822.0
2007-04-18 00:35:00,2.27019,2.27036,2.27013,2.27013,12733906.0
2007-04-18 00:36:00,2.26992,2.27011,2.26976,2.27011,10425817.0
2007-04-18 00:37:00,2.26999,2.27014,2.26999,2.27013,4180922.0
2007-04-18 00:38:00,2.27017,2.27033,2.27016,2.27033,2659777.0
2007-04-18 00:39:00,2.27025,2.27047,2.27025,2.27035,2968966.0
2007-04-18 00:40:00,2.27044,2.27044,2.27025,2.27025,5201277.0
2007-04-18 00:41:00,2.27023,2.27023,2.27008,2.2702,6782846.0
2007-04-18 00:42:00,2.2702,2.2702,2.27009,2.27015,16147341.0
2007-04-18 00:43:00,2.27015,2.27021,2.2698,2.27004,12580091.0
2007-04-18 00:44:00,2.27012,2.27024,2.27008,2.27024,7250205.0
2007-04-18 00:46:00,2.27021,2.2704,2.27021,2.27033,12477447.0
2007-04-18 00:47:00,2.2703,2.27054,2.27019,2.27054,17830717.0
2007-04-18 00:48:00,2.27052,2.27052,2.27042,2.27052,2836365.0
2007-04-18 00:49:00,2.27055,2.27055,2.27004,2.27052,1142238.0
2007-04-18 00:50:00,2.27071,2.2709,2.27071,2.2709,5222793.0
2007-04-18 00:51:00,2.2712,2.27124,2.27101,2.27103,13645862.0
2007-04-18 00:52:00,2.27112,2.27112,2.2709,2.2709,4331218.0
2007-04-18 00:53:00,2.27086,2.27088,2.27061,2.27061,3637369.0
2007-04-18 00:54:00,2.27073,2.27073,2.27041,2.27041,3034922.0
2007-04-18 00:55:00,2.27037,2.27037,2.27004,2.27004,6318542.0
2007-04-18 00:56:00,2.27001,2.27011,2.2699,2.2699,3469458.0
2007-04-18 00:57:00,2.26966,2.27007,2.26959,2.26983,3829113.0
2007-04-18 00:58:00,2.26985,2.27009,2.26985,2.27009,2199362.0
2007-04-18 01:00:00,2.27006,2.27021,2.27006,2.27021,10246920.0
2007-04-18 01:01:00,2.27023,2.27038,2.27023,2.27038,981690.0
2007-04-18 01:02:00,2.27032,2.27032,2.2702,2.2702,10125251.0
2007-04-18 01:03:00,2.27023,2.27039,2.2702,2.27039,11066439.0
2007-04-18 01:04:00,2.27041,2.27041,2.2702,2.27028,7664297.0
2007-04-18 01:05:00,2.27034,2.27036,2.27019,2.27019,2276216.0
2007-04-18 01:06:00,2.27026,2.27026,2.27007,2.27014,30389039.0
2007-04-18 01:07:00,2.2701,2.27023,2.27008,2.27023,8555992.0
2007-04-18 01:08:00,2.27023,2.27039,2.27023,2.27039,10748470.0
2007-04-18 01:09:00,2.2703,2.27038,2.26998,2.27031,5481029.0
2007-04-18 01:10:00,2.2703,2.27046,2.2703,2.27042,569383.0
2007-04-18 01:11:00,2.27039,2.27039,2.2703,2.27036,3504198.0
2007-04-18 01:12:00,2.27035,2.27035,2.27008,2.27008,9548342.0
2007-04-18 01:13:00,2.27008,2.27008,2.26961,2.26983,10416234.0
2007-04-18 01:14:00,2.26958,2.2696,2.26919,2.2696,6237060.0
2007-04-18 01:15:00,2.2697,2.26998,2.2697,2.26994,3630853.0
2007-04-18 01:16:00,2.2699,2.27003,2.26984,2.26986,3896511.0
2007-04-18 01:17:00,2.26982,2.27003,2.26977,2.27003,2881184.0
2007-04-18 01:18:00,2.27,2.27011,2.26997,2.26997,3239243.0
2007-04-18 01:19:00,2.26989,2.26989,2.26929,2.26929,1847142.0
2007-04-18 01:20:00,2.26947,2.26987,2.26947,2.26984,4050937.0
2007-04-18 01:22:00,2.26977,2.27008,2.26977,2.27008,1979131.0
2007-04-18 01:23:00,2.27013,2.27013,2.26987,2.26993,3745323.0
2007-04-18 01:24:00,2.26991,2.27019,2.26983,2.26983,13207228.0
2007-04-18 01:25:00,2.26978,2.26979,2.26962,2.26962,1600162.0
2007-04-18 01:26:00,2.26953,2.2696,2.26928,2.26931,1129495.0
2007-04-18 01:27:00,2.26907,2.26945,2.26882,2.26945,28796570.0
2007-04-18 01:28:00,2.26944,2.26975,2.26944,2.2696,10164184.0
2007-04-18 01:29:00,2.26962,2.26967,2.2695,2.26959,6878077.0
2007-04-18 01:30:00,2.26962,2.26979,2.26962,2.26979,6952029.0
2007-04-18 01:31:00,2.26973,2.26973,2.26953,2.26953,14912330.0
2007-04-18 01:32:00,2.2696,2.26986,2.26956,2.26986,20281500.0
2007-04-18 01:33:00,2.2699,2.27012,2.2699,2.26999,3626350.0
2007-04-18 01:34:00,2.27013,2.27024,2.27006,2.27024,5582032.0
2007-04-18 01:36:00,2.27017,2.27035,2.27013,2.27029,38093749.0
2007-04-18 01:37:00,2.2704,2.27066,2.2704,2.27066,4176839.0
2007-04-18 01:38:00,2.2706,2.2706,2.27031,2.27031,11267198.0
2007-04-18 01:39:00,2.27028,2.27028,2.26998,2.27,5292579.0
2007-04-18 01:40:00,2.2698,2.26981,2.2694,2.26981,11818403.0
2007-04-18 01:41:00,2.26971,2.26996,2.26971,2.26995,10831350.0
2007-04-18 01:42:00,2.27004,2.27035,2.26999,2.27028,13327478.0
2007-04-18 01:43:00,2.27013,2.27015,2.26983,2.27012,6032604.0
2007-04-18 01:44:00,2.2702,2.2702,2.26994,2.26994,2997681.0
2007-04-18 01:45:00,2.26976,2.26976,2.26954,2.26954,3098492.0
2007-04-18 01:46:00,2.26979,2.26988,2.26973,2.26977,912724.0
2007-04-18 01:47:00,2.26953,2.26956,2.26939,2.26939,18525220.0
2007-04-18 01:48:00,2.26943,2.26947,2.26935,2.26947,15314794.0
2007-04-18 01:49:00,2.26946,2.26946,2.26918,2.26929,9784723.0
2007-04-18 01:50:00,2.26934,2.26968,2.26932,2.26932,1605104.0
2007-04-18 01:51:00,2.26921,2.26931,2.26913,2.26922,9201472.0
2007-04-18 01:52:00,2.26921,2.26941,2.26915,2.26937,6014371.0
2007-04-18 01:53:00,2.26934,2.26951,2.26926,2.26926,29318697.0
2007-04-18 01:54:00,2.26937,2.26959,2.26937,2.26959,3540665.0
2007-04-18 01:55:00,2.26963,2.26973,2.26956,2.26972,4779468.0
2007-04-18 01:56:00,2.26973,2.26982,2.26952,2.26952,12053995.0
2007-04-18 01:57:00,2.26946,2.26963,2.26946,2.26956,16854494.0
2007-04-18 01:58:00,2.26973,2.26982,2.26959,2.26959,12584881.0
2007-04-18 01:59:00,2.26963,2.26966,2.26955,2.2696,7148855.0
2007-04-18 02:00:00,2.26966,2.26985,2.26964,2.26985,7397407.0
2007-04-18 02:01:00,2.26972,2.26985,2.26966,2.26985,13679219.0
2007-04-18 02:02:00,2.2699,2.2701,2.26987,2.2701,17000700.0
2007-04-18 02:04:00,2.27024,2.27037,2.27024,2.27029,4444777.0
2007-04-18 02:05:00,2.27013,2.27013,2.26975,2.26975,3708279.0
2007-04-18 02:06:00,2.26976,2.27014,2.26976,2.26994,31090877.0
2007-04-18 02:07:00,2.26988,2.26988,2.26957,2.26984,6496403.0
2007-04-18 02:08:00,2.26982,2.26987,2.26963,2.26978,9460694.0
2007-04-18 02:09:00,2.2698,2.26994,2.26967,2.26994,1716366.0
2007-04-18 02:10:00,2.27005,2.27013,2.26996,2.27007,9199628.0
2007-04-18 02:11:00,2.27004,2.27012,2.26984,2.26984,14308881.0
2007-04-18 02:12:00,2.26959,2.26961,2.26949,2.2695,19440887.0
2007-04-18 02:13:00,2.26962,2.26971,2.26949,2.26971,996858.0
2007-04-18 02:14:00,2.26975,2.26989,2.26975,2.26983,313413.0
2007-04-18 02:15:00,2.26975,2.26975,2.26947,2.26964,2869693.0
2007-04-18 02:16:00,2.26964,2.26974,2.2696,2.26964,6075742.0
2007-04-18 02:17:00,2.26951,2.26951,2.26927,2.26946,14333703.0
2007-04-18 02:18:00,2.26955,2.26967,2.26952,2.26959,10303081.0
2007-04-18 02:19:00,2.26978,2.26988,2.26966,2.26976,11464159.0
2007-04-18 02:20:00,2.26963,2.26963,2.26898,2.26909,5661722.0
2007-04-18 02:21:00,2.26917,2.26979,2.26917,2.26979,10763468.0
2007-04-18 02:22:00,2.26987,2.27015,2.26987,2.27015,2403192.0
2007-04-18 02:23:00,2.27006,2.27023,2.27006,2.2701,39146799.0
2007-04-18 02:24:00,2.27021,2.27032,2.27016,2.27032,2184747.0
2007-04-18 02:25:00,2.27037,2.27037,2.27016,2.27031,5510940.0
2007-04-18 02:26:00,2.27027,2.27056,2.27027,2.27033,3549678.0
2007-04-18 02:27:00,2.27039,2.27072,2.27039,2.27072,22094697.0
2007-04-18 02:28:00,2.27073,2.27087,2.27073,2.2708,16258537.0
2007-04-18 02:29:00,2.27078,2.27078,2.27032,2.27032,7632880.0
2007-04-18 02:30:00,2.27049,2.27075,2.27049,2.27061,6450415.0
2007-04-18 02:31:00,2.2705,2.27053,2.2702,2.2702,10283473.0
2007-04-18 02:32:00,2.27022,2.2703,2.26981,2.2702,27396605.0
2007-04-18 02:33:00,2.27048,2.27063,2.27047,2.27063,1177171.0
2007-04-18 02:34:00,2.2707,2.27077,2.27064,2.27075,1685978.0
2007-04-18 02:35:00,2.27086,2.27095,2.27069,2.27069,14540602.0
2007-04-18 02:36:00,2.2706,2.2706,2.27039,2.27058,4135280.0
2007-04-18 02:37:00,2.27066,2.27082,2.27059,2.27059,2097426.0
2007-04-18 02:38:00,2.27069,2.27069,2.27048,2.27054,4138408.0
2007-04-18 02:39:00,2.27056,2.27062,2.27053,2.27055,3826693.0
2007-04-18 02:40:00,2.27059,2.27078,2.27059,2.27078,2036988.0
2007-04-18 02:41:00,2.27082,2.271,2.27082,2.27098,3561173.0
2007-04-18 02:42:00,2.27101,2.27101,2.27068,2.27068,2681917.0
2007-04-18 02:43:00,2.27068,2.27089,2.27053,2.27089,3721596.0
2007-04-18 02:44:00,2.27102,2.27115,2.27101,2.27101,3688392.0
2007-04-18 02:45:00,2.27097,2.27097,2.27044,2.27068,5842132.0
2007-04-18 02:46:00,2.27083,2.27087,2.27047,2.27086,10226030.0
2007-04-18 02:47:00,2.2707,2.27079,2.27059,2.27062,10061476.0
2007-04-18 02:48:00,2.27059,2.27061,2.2705,2.27061,3885352.0
2007-04-18 02:49:00,2.2706,2.2706,2.27019,2.27019,625216.0
2007-04-18 02:50:00,2.27008,2.27008,2.26956,2.26967,5156673.0
2007-04-18 02:51:00,2.26966,2.26966,2.26942,2.26942,10184261.0
2007-04-18 02:52:00,2.26943,2.26962,2.26941,2.26954,7862518.0
2007-04-18 02:53:00,2.26956,2.26959,2.26944,2.26958,29697096.0
2007-04-18 02:54:00,2.26945,2.26957,2.26916,2.26957,2070794.0
2007-04-18 02:55:00,2.26964,2.26985,2.26964,2.26985,7473717.0
2007-04-18 02:56:00,2.26977,2.26981,2.26956,2.26981,13321483.0
2007-04-18 02:57:00,2.26979,2.2698,2.26965,2.26965,10921425.0
2007-04-18 02:58:00,2.26956,2.26956,2.26923,2.26924,1018245.0
2007-04-18 02:59:00,2.26927,2.26939,2.26922,2.26922,9737643.0
2007-04-18 03:00:00,2.26926,2.26948,2.26926,2.26931,8246859.0
2007-04-18 03:01:00,2.26941,2.26963,2.26941,2.26963,1999602.0
2007-04-18 03:02:00,2.2696,2.2696,2.26908,2.26921,3956922.0
2007-04-18 03:03:00,2.26927,2.26937,2.26916,2.26916,3610633.0
2007-04-18 03:04:00,2.2691,2.26919,2.26893,2.26901,6642008.0
2007-04-18 03:05:00,2.26899,2.26899,2.2688,2.26884,2773644.0
2007-04-18 03:06:00,2.26864,2.26873,2.2686,2.26863,3614956.0
2007-04-18 03:07:00,2.26853,2.26853,2.26833,2.26833,4236324.0
2007-04-18 03:08:00,2.2682,2.26827,2.268,2.26808,9240604.0
2007-04-18 03:09:00,2.26795,2.26802,2.26764,2.26764,5548491.0
2007-04-18 03:10:00,2.26747,2.26747,2.26702,2.26735,1162937.0
2007-04-18 03:11:00,2.26734,2.26751,2.26734,2.26749,2739921.0
2007-04-18 03:12:00,2.26751,2.26751,2.26721,2.26736,17558560.0
2007-04-18 03:13:00,2.26745,2.26754,2.26735,2.26735,13826957.0
2007-04-18 03:14:00,2.26747,2.26766,2.26703,2.26761,12893267.0
2007-04-18 03:15:00,2.26784,2.26818,2.26782,2.26795,6937997.0
2007-04-18 03:16:00,2.26786,2.26812,2.26758,2.26767,12822435.0
2007-04-18 03:17:00,2.26767,2.26811,2.2676,2.26811,16189435.0
2007-04-18 03:18:00,2.26832,2.2688,2.26832,2.2688,6269963.0
2007-04-18 03:19:00,2.26865,2.26865,2.26837,2.26844,5102793.0
2007-04-18 03:20:00,2.26835,2.26854,2.26835,2.26845,3121613.0
2007-04-18 03:21:00,2.2685,2.2685,2.26802,2.26802,2523268.0
2007-04-18 03:22:00,2.26791,2.26815,2.26791,2.26809,3851256.0
2007-04-18 03:23:00,2.26811,2.26811,2.26793,2.26801,10112849.0
2007-04-18 03:24:00,2.26828,2.26856,2.26828,2.26843,13766384.0
2007-04-18 03:25:00,2.26837,2.26837,2.26821,2.26821,13089455.0
2007-04-18 03:26:00,2.2682,2.26832,2.26811,2.26832,21944831.0
2007-04-18 03:27:00,2.26839,2.26846,2.26839,2.26846,11106624.0
2007-04-18 03:28:00,2.26838,2.26839,2.26825,2.26839,1389569.0
2007-04-18 03:29:00,2.26847,2.26865,2.26825,2.26825,6198180.0
2007-04-18 03:30:00,2.26812,2.2683,2.26812,2.2683,11512269.0
2007-04-18 03:31:00,2.26823,2.26846,2.26823,2.26846,7665213.0
2007-04-18 03:32:00,2.26842,2.26858,2.26833,2.26833,5168098.0
2007-04-18 03:33:00,2.26826,2.26826,2.26801,2.26807,19016977.0
2007-04-18 03:34:00,2.26802,2.26802,2.26775,2.26778,1795477.0
2007-04-18 03:35:00,2.26804,2.26807,2.26794,2.26796,12200620.0
2007-04-18 03:36:00,2.26797,2.26797,2.26781,2.26781,6345837.0
2007-04-18 03:37:00,2.26781,2.26792,2.26779,2.26785,8486654.0
2007-04-18 03:38:00,2.26775,2.26791,2.2677,2.2677,12195903.0
2007-04-18 03:39:00,2.26761,2.26785,2.26761,2.26785,5137487.0
2007-04-18 03:40:00,2.26788,2.26803,2.26783,2.26803,5618494.0
2007-04-18 03:41:00,2.26803,2.26811,2.26799,2.26799,3470432.0
2007-04-18 03:42:00,2.26789,2.26789,2.26767,2.26767,9839377.0
2007-04-18 03:43:00,2.26767,2.26767,2.26745,2.26751,18177736.0
2007-04-18 03:44:00,2.26741,2.26758,2.26732,2.26758,4859171.0
2007-04-18 03:45:00,2.26757,2.26765,2.26729,2.26729,4214726.0
2007-04-18 03:46:00,2.26739,2.26741,2.26729,2.26736,27686959.0
2007-04-18 03:47:00,2.26719,2.26719,2.26667,2.26671,8064638.0
2007-04-18 03:48:00,2.26696,2.26733,2.26693,2.26726,5355461.0
2007-04-18 03:49:00,2.26726,2.26726,2.26712,2.26714,7300779.0
2007-04-18 03:50:00,2.26711,2.26723,2.26653,2.26723,12316352.0
2007-04-18 03:51:00,2.26724,2.26732,2.26716,2.26716,8510974.0
2007-04-18 03:52:00,2.26704,2.26704,2.26682,2.26682,5285538.0
2007-04-18 03:53:00,2.26696,2.26696,2.26677,2.26677,6100656.0
2007-04-18 03:54:00,2.26665,2.26687,2.26663,2.26676,6583223.0
2007-04-18 03:55:00,2.26669,2.26704,2.26666,2.26704,2320843.0
2007-04-18 03:56:00,2.26709,2.2671,2.26697,2.26703,4236833.0
2007-04-18 03:57:00,2.26713,2.26714,2.26693,2.26697,28044176.0
2007-04-18 03:58:00,2.26702,2.26702,2.26691,2.26692,4606173.0
2007-04-18 03:59:00,2.26695,2.26702,2.26695,2.26697,7407949.0
2007-04-18 04:00:00,2.26699,2.26703,2.26685,2.26703,2516946.0
2007-04-18 04:01:00,2.26686,2.26686,2.26638,2.26638,2850254.0
2007-04-18 04:02:00,2.26645,2.26683,2.26645,2.26683,16112811.0
2007-04-18 04:03:00,2.26682,2.26721,2.26682,2.26719,4552062.0
2007-04-18 04:04:00,2.26719,2.26719,2.26705,2.26705,882356.0
2007-04-18 04:05:00,2.26712,2.26714,2.26699,2.26709,3787340.0
2007-04-18 04:06:00,2.26704,2.26704,2.26658,2.26704,6144701.0
2007-04-18 04:07:00,2.26707,2.26723,2.26703,2.26711,9612633.0
2007-04-18 04:08:00,2.26694,2.26694,2.26675,2.26675,1568627.0
2007-04-18 04:09:00,2.26688,2.2672,2.26688,2.26712,17262087.0
2007-04-18 04:10:00,2.26703,2.26711,2.26694,2.26696,8341025.0
2007-04-18 04:11:00,2.26696,2.26704,2.26682,2.26704,5563250.0
2007-04-18 04:12:00,2.26725,2.26753,2.26724,2.26753,18889340.0
2007-04-18 04:13:00,2.26732,2.26735,2.2671,2.26735,3873487.0
2007-04-18 04:14:00,2.2674,2.26751,2.26729,2.26729,2970454.0
2007-04-18 04:15:00,2.26729,2.26732,2.26721,2.26728,5582157.0
2007-04-18 04:16:00,2.26747,2.26767,2.26747,2.26758,4230695.0
2007-04-18 04:17:00,2.2676,2.26771,2.26759,2.26759,4751869.0
2007-04-18 04:18:00,2.26759,2.26759,2.26734,2.2675,20237288.0
2007-04-18 04:19:00,2.26752,2.26762,2.26752,2.26757,8472407.0
2007-04-18 04:20:00,2.2674,2.26752,2.2674,2.2675,3928648.0
2007-04-18 04:21:00,2.2674,2.2674,2.26704,2.26704,5144511.0
2007-04-18 04:22:00,2.26711,2.26711,2.26675,2.26691,4251336.0
2007-04-18 04:23:00,2.26708,2.26742,2.26705,2.26736,9495186.0
2007-04-18 04:24:00,2.26745,2.26751,2.26737,2.26737,4922567.0
2007-04-18 04:25:00,2.26719,2.26729,2.2671,2.2671,2757602.0
2007-04-18 04:26:00,2.26702,2.26708,2.26694,2.26702,3584438.0
2007-04-18 04:27:00,2.26694,2.26695,2.26676,2.26695,11446525.0
2007-04-18 04:28:00,2.26712,2.26732,2.26712,2.26732,3357151.0
2007-04-18 04:29:00,2.26735,2.26741,2.26725,2.26739,5294497.0
2007-04-18 04:30:00,2.26723,2.26741,2.26723,2.26736,1224646.0
2007-04-18 04:31:00,2.26717,2.26717,2.26676,2.26715,9744567.0
2007-04-18 04:32:00,2.26721,2.26739,2.26721,2.26733,342315.0
2007-04-18 04:33:00,2.2674,2.2674,2.26732,2.26732,3840058.0
2007-04-18 04:34:00,2.26735,2.26735,2.26693,2.26725,5801825.0
2007-04-18 04:36:00,2.26738,2.2675,2.26738,2.26745,21769297.0
2007-04-18 04:37:00,2.26732,2.26732,2.26688,2.26718,4926493.0
2007-04-18 04:38:00,2.26724,2.26754,2.26723,2.26754,3294344.0
2007-04-18 04:39:00,2.26751,2.26751,2.26678,2.26678,5537872.0
2007-04-18 04:40:00,2.26684,2.26684,2.26684,2.26684,1162906.0
2007-04-18 04:41:00,2.26676,2.26705,2.26676,2.26702,20978490.0
2007-04-18 04:42:00,2.2672,2.2677,2.2672,2.2677,3750502.0
2007-04-18 04:43:00,2.26767,2.26796,2.26767,2.26796,2576297.0
2007-04-18 04:44:00,2.2678,2.26788,2.2675,2.26788,8152817.0
2007-04-18 04:45:00,2.26789,2.26805,2.26789,2.26805,3531196.0
2007-04-18 04:46:00,2.26808,2.26808,2.26806,2.26807,4410899.0
2007-04-18 04:47:00,2.26802,2.26823,2.26802,2.26823,7016578.0
2007-04-18 04:48:00,2.26818,2.26819,2.26793,2.26793,2567323.0
2007-04-18 04:49:00,2.26785,2.26785,2.26764,2.26784,20081834.0
2007-04-18 04:50:00,2.26812,2.26824,2.26812,2.2682,2264369.0
2007-04-18 04:51:00,2.26821,2.26823,2.26806,2.26817,5001453.0
2007-04-18 04:52:00,2.26803,2.26803,2.2679,2.26797,4546637.0
2007-04-18 04:54:00,2.26793,2.26818,2.26767,2.26807,15613083.0
2007-04-18 04:55:00,2.26822,2.26836,2.26814,2.26835,2503618.0
2007-04-18 04:56:00,2.26845,2.26857,2.26838,2.26845,6838212.0
2007-04-18 04:57:00,2.26852,2.26852,2.26835,2.26837,2866413.0
2007-04-18 04:58:00,2.26845,2.26848,2.26831,2.26831,1707639.0
2007-04-18 04:59:00,2.26835,2.26835,2.26817,2.26817,6141102.0
2007-04-18 05:00:00,2.26795,2.26819,2.26794,2.26805,2268570.0
2007-04-18 05:01:00,2.26806,2.26836,2.26802,2.26836,17987843.0
2007-04-18 05:02:00,2.26847,2.26852,2.26841,2.2685,3486270.0
2007-04-18 05:03:00,2.26849,2.26855,2.26842,2.26846,26415663.0
2007-04-18 05:04:00,2.26833,2.26833,2.26804,2.26824,18179933.0
2007-04-18 05:05:00,2.26834,2.26837,2.26822,2.26828,13767919.0
2007-04-18 05:06:00,2.26831,2.26833,2.26817,2.26826,5127503.0
2007-04-18 05:07:00,2.26821,2.26821,2.26797,2.26802,3335226.0
2007-04-18 05:08:00,2.26817,2.26819,2.26804,2.26804,12003461.0
2007-04-18 05:09:00,2.26795,2.26795,2.26777,2.26791,572348.0
2007-04-18 05:10:00,2.26793,2.26802,2.26792,2.26798,14412272.0
2007-04-18 05:11:00,2.26791,2.26791,2.26757,2.26757,2248551.0
2007-04-18 05:12:00,2.2674,2.26744,2.267,2.26744,4165442.0
2007-04-18 05:13:00,2.26744,2.26757,2.26744,2.26751,7409781.0
2007-04-18 05:14:00,2.26753,2.26753,2.26739,2.26739,7036858.0
2007-04-18 05:15:00,2.26742,2.26749,2.26729,2.26749,12949706.0
2007-04-18 05:16:00,2.26743,2.26743,2.2672,2.2672,20248908.0
2007-04-18 05:17:00,2.26722,2.26754,2.26722,2.26754,5781794.0
2007-04-18 05:18:00,2.26742,2.26749,2.26731,2.26734,2856029.0
2007-04-18 05:19:00,2.26733,2.26733,2.26679,2.26679,7121852.0
2007-04-18 05:20:00,2.26656,2.26677,2.26644,2.26644,2782433.0
2007-04-18 05:21:00,2.2665,2.2666,2.26643,2.26643,9260252.0
2007-04-18 05:22:00,2.26645,2.2666,2.26645,2.26656,7401357.0
2007-04-18 05:23:00,2.26653,2.26677,2.26653,2.26677,16996365.0
2007-04-18 05:24:00,2.2668,2.26697,2.26675,2.26697,3838660.0
2007-04-18 05:25:00,2.26704,2.26723,2.26701,2.26723,2167450.0
2007-04-18 05:26:00,2.26729,2.26762,2.26726,2.26751,4009336.0
2007-04-18 05:27:00,2.2674,2.2674,2.26713,2.26734,12625066.0
2007-04-18 05:28:00,2.26738,2.26739,2.26727,2.26739,4402107.0
2007-04-18 05:29:00,2.26736,2.26736,2.2672,2.2672,10437570.0
2007-04-18 05:30:00,2.26722,2.26739,2.26718,2.26736,3574308.0
2007-04-18 05:31:00,2.26746,2.26749,2.26726,2.26727,6664844.0
2007-04-18 05:32:00,2.26725,2.26758,2.26725,2.26758,11746899.0
2007-04-18 05:33:00,2.26738,2.26746,2.2673,2.26737,5927220.0
2007-04-18 05:34:00,2.26754,2.2677,2.26754,2.2677,1021336.0
2007-04-18 05:35:00,2.26767,2.26767,2.26742,2.26755,2381090.0
2007-04-18 05:36:00,2.26785,2.26803,2.26782,2.26782,3876823.0
2007-04-18 05:37:00,2.26771,2.26771,2.26753,2.26761,10724498.0
2007-04-18 05:38:00,2.26791,2.26813,2.26791,2.26804,11973127.0
2007-04-18 05:39:00,2.26812,2.26821,2.26812,2.26821,1449526.0
2007-04-18 05:40:00,2.26813,2.26813,2.2679,2.2679,4147154.0
2007-04-18 05:42:00,2.2678,2.26787,2.26773,2.26787,4026405.0
2007-04-18 05:43:00,2.26787,2.26807,2.26774,2.26807,1346080.0
2007-04-18 05:44:00,2.26794,2.26806,2.26794,2.268,8291150.0
2007-04-18 05:45:00,2.268,2.26809,2.26799,2.26799,3149407.0
2007-04-18 05:46:00,2.26809,2.26809,2.26792,2.26792,5209842.0
2007-04-18 05:47:00,2.26781,2.26786,2.26759,2.26776,8641765.0
2007-04-18 05:48:00,2.2679,2.26798,2.26781,2.26798,11909417.0
2007-04-18 05:49:00,2.26796,2.26796,2.26771,2.26778,2799117.0
2007-04-18 05:50:00,2.26775,2.26797,2.26761,2.26761,4562074.0
2007-04-18 05:51:00,2.26772,2.2678,2.26767,2.26767,16198122.0
2007-04-18 05:52:00,2.26779,2.26781,2.26766,2.26781,4840815.0
2007-04-18 05:54:00,2.2678,2.2678,2.26761,2.26764,5651080.0
2007-04-18 05:55:00,2.26754,2.26774,2.26754,2.26755,3678198.0
2007-04-18 05:56:00,2.26759,2.26784,2.26759,2.26784,6746585.0
2007-04-18 05:57:00,2.26783,2.26793,2.26781,2.26793,11377266.0
2007-04-18 05:58:00,2.26791,2.26791,2.26756,2.26756,4496641.0
2007-04-18 05:59:00,2.26751,2.26751,2.26742,2.26747,4667931.0
2007-04-18 06:00:00,2.26767,2.26784,2.26767,2.26774,1653903.0
2007-04-18 06:01:00,2.26774,2.26774,2.26749,2.26755,18677777.0
2007-04-18 06:02:00,2.26774,2.26789,2.26774,2.26789,10546109.0
2007-04-18 06:03:00,2.26777,2.26777,2.26755,2.26767,2524449.0
2007-04-18 06:04:00,2.26789,2.26814,2.26789,2.26811,12790886.0
2007-04-18 06:05:00,2.26814,2.26814,2.26796,2.26808,1520641.0
2007-04-18 06:06:00,2.26799,2.26799,2.26784,2.26793,16237930.0
2007-04-18 06:07:00,2.26793,2.26795,2.26772,2.26782,1145214.0
2007-04-18 06:08:00,2.26776,2.26795,2.2677,2.26795,16847474.0
2007-04-18 06:09:00,2.26801,2.26805,2.26794,2.26794,6540604.0
2007-04-18 06:10:00,2.26794,2.26794,2.26782,2.26787,6158738.0
2007-04-18 06:11:00,2.26791,2.26797,2.26786,2.26786,7274346.0
2007-04-18 06:12:00,2.26789,2.26808,2.26789,2.26802,1584208.0
2007-04-18 06:13:00,2.26787,2.26796,2.26773,2.26773,654744.0
2007-04-18 06:14:00,2.26766,2.26785,2.26761,2.26761,3762081.0
2007-04-18 06:15:00,2.26777,2.26779,2.26765,2.26765,8869806.0
2007-04-18 06:16:00,2.2677,2.26798,2.26745,2.26762,9441971.0
2007-04-18 06:17:00,2.26757,2.26769,2.26756,2.26766,8808744.0
2007-04-18 06:18:00,2.26767,2.26783,2.26767,2.26768,53401904.0
2007-04-18 06:19:00,2.26764,2.2678,2.26759,2.26759,15268261.0
2007-04-18 06:20:00,2.26745,2.26745,2.26731,2.26733,12492138.0
2007-04-18 06:21:00,2.26729,2.26753,2.26719,2.26753,22194617.0
2007-04-18 06:22:00,2.26766,2.26787,2.26766,2.26787,10702223.0
2007-04-18 06:23:00,2.26779,2.26789,2.26779,2.2678,5401660.0
2007-04-18 06:24:00,2.26769,2.26798,2.26769,2.26798,4372871.0
2007-04-18 06:25:00,2.26799,2.26826,2.26794,2.26817,5830298.0
2007-04-18 06:26:00,2.26828,2.26828,2.26803,2.26803,5197025.0
2007-04-18 06:27:00,2.26798,2.26798,2.26779,2.26779,11487772.0
2007-04-18 06:28:00,2.26776,2.26776,2.26747,2.26747,9487808.0
2007-04-18 06:29:00,2.26728,2.26743,2.26723,2.26743,12634025.0
2007-04-18 06:30:00,2.26746,2.26759,2.26746,2.26747,7309103.0
2007-04-18 06:31:00,2.26749,2.26749,2.26737,2.26737,2800388.0
2007-04-18 06:32:00,2.26721,2.26738,2.26721,2.26727,26189901.0
2007-04-18 06:33:00,2.26726,2.26733,2.2672,2.2672,3584471.0
2007-04-18 06:34:00,2.26719,2.26721,2.26713,2.2672,3577471.0
2007-04-18 06:35:00,2.26724,2.2673,2.26715,2.26715,4779530.0
2007-04-18 06:36:00,2.26686,2.26719,2.26686,2.26719,3236673.0
2007-04-18 06:37:00,2.26588,2.26743,2.26588,2.26743,5153213.0
2007-04-18 06:38:00,2.26751,2.26761,2.26746,2.26761,2921531.0
2007-04-18 06:39:00,2.26761,2.26766,2.26761,2.26766,69338.0
2007-04-18 06:40:00,2.26758,2.26758,2.26707,2.26716,1842058.0
2007-04-18 06:41:00,2.26716,2.26785,2.26716,2.26772,5973269.0
2007-04-18 06:42:00,2.26772,2.26772,2.26759,2.26759,4043758.0
2007-04-18 06:43:00,2.2675,2.2675,2.26706,2.26719,7182015.0
2007-04-18 06:44:00,2.2673,2.26762,2.2673,2.26755,10312726.0
2007-04-18 06:45:00,2.26749,2.26763,2.26749,2.26761,3602704.0
2007-04-18 06:46:00,2.26748,2.26748,2.26723,2.26739,22432329.0
2007-04-18 06:47:00,2.26755,2.26762,2.26744,2.26762,4677486.0
2007-04-18 06:48:00,2.26772,2.26778,2.26747,2.26747,16716833.0
2007-04-18 06:49:00,2.26741,2.26741,2.26722,2.26722,4821055.0
2007-04-18 06:50:00,2.26749,2.26753,2.26738,2.26738,14265241.0
2007-04-18 06:51:00,2.26749,2.26754,2.26742,2.26745,6571789.0
2007-04-18 06:52:00,2.26719,2.26732,2.26709,2.26721,5716063.0
2007-04-18 06:53:00,2.26711,2.26728,2.26689,2.26723,6410983.0
2007-04-18 06:54:00,2.26727,2.26752,2.26727,2.26741,22987984.0
2007-04-18 06:55:00,2.26748,2.26748,2.26719,2.26725,4337263.0
2007-04-18 06:56:00,2.26723,2.26764,2.26723,2.26736,3163385.0
2007-04-18 06:57:00,2.26756,2.26776,2.26754,2.26774,18872460.0
2007-04-18 06:58:00,2.26773,2.26778,2.26766,2.26777,6379512.0
2007-04-18 06:59:00,2.2678,2.26794,2.26772,2.26794,4091506.0
2007-04-18 07:00:00,2.26799,2.26806,2.26797,2.26797,5424508.0
2007-04-18 07:01:00,2.26792,2.26792,2.26771,2.26785,1243757.0
2007-04-18 07:02:00,2.26793,2.26804,2.26793,2.26802,10196710.0
2007-04-18 07:03:00,2.26797,2.26809,2.26786,2.26809,20505442.0
2007-04-18 07:04:00,2.26814,2.26818,2.26806,2.26806,1542805.0
2007-04-18 07:05:00,2.26794,2.26794,2.2675,2.2675,1864212.0
2007-04-18 07:06:00,2.26696,2.26769,2.26696,2.26759,5872564.0
2007-04-18 07:07:00,2.26755,2.26755,2.26728,2.2675,4419250.0
2007-04-18 07:08:00,2.26752,2.2678,2.26752,2.2678,12966069.0
2007-04-18 07:09:00,2.26786,2.26806,2.26786,2.26806,1398333.0
2007-04-18 07:10:00,2.26806,2.26844,2.268,2.26842,4231714.0
2007-04-18 07:11:00,2.26837,2.26837,2.2682,2.26828,2360430.0
2007-04-18 07:12:00,2.26824,2.26825,2.26813,2.26814,34101600.0
2007-04-18 07:13:00,2.26805,2.26805,2.26779,2.26779,3359401.0
2007-04-18 07:14:00,2.26776,2.26776,2.26753,2.26753,17385188.0
2007-04-18 07:15:00,2.26744,2.26744,2.26712,2.26718,7153775.0
2007-04-18 07:16:00,2.26697,2.26701,2.26661,2.26701,11542825.0
2007-04-18 07:17:00,2.26703,2.26731,2.26703,2.26731,1273180.0
2007-04-18 07:18:00,2.26732,2.26738,2.26722,2.26723,7988802.0
2007-04-18 07:19:00,2.26727,2.26727,2.26712,2.26713,1893750.0
2007-04-18 07:20:00,2.267,2.26721,2.26682,2.26721,9665967.0
2007-04-18 07:22:00,2.26732,2.26739,2.2672,2.26739,15764731.0
2007-04-18 07:23:00,2.26737,2.26737,2.26709,2.26709,1691326.0
2007-04-18 07:24:00,2.26704,2.26715,2.26664,2.26676,9267112.0
2007-04-18 07:25:00,2.26676,2.26676,2.26636,2.26669,7654256.0
2007-04-18 07:26:00,2.26658,2.26691,2.26658,2.26691,8413788.0
2007-04-18 07:27:00,2.2669,2.26698,2.26684,2.26685,777328.0
2007-04-18 07:28:00,2.26678,2.26714,2.26665,2.26714,15009070.0
2007-04-18 07:29:00,2.26713,2.26727,2.26694,2.26694,22658338.0
2007-04-18 07:30:00,2.26686,2.26686,2.26665,2.26665,4271338.0
2007-04-18 07:31:00,2.26662,2.26664,2.26607,2.26607,12911715.0
2007-04-18 07:32:00,2.26638,2.26638,2.26615,2.26615,14459910.0
2007-04-18 07:33:00,2.26613,2.26614,2.26602,2.26602,6304932.0
2007-04-18 07:34:00,2.26596,2.26596,2.2656,2.26565,1604813.0
2007-04-18 07:35:00,2.26545,2.26566,2.26527,2.26566,15222515.0
2007-04-18 07:36:00,2.26564,2.26575,2.26538,2.26538,2780740.0
2007-04-18 07:37:00,2.26564,2.26592,2.26562,2.26562,15916835.0
2007-04-18 07:38:00,2.26547,2.26551,2.26533,2.2655,1350841.0
2007-04-18 07:39:00,2.2657,2.2659,2.2657,2.2659,2430913.0
2007-04-18 07:40:00,2.26594,2.26605,2.26592,2.26603,18845818.0
2007-04-18 07:41:00,2.26607,2.26623,2.26603,2.26603,3032311.0
2007-04-18 07:42:00,2.26603,2.26603,2.26572,2.26572,6925512.0
2007-04-18 07:43:00,2.26571,2.26622,2.2657,2.2657,15334274.0
2007-04-18 07:44:00,2.26571,2.26613,2.26571,2.26613,2145049.0
2007-04-18 07:45:00,2.26615,2.26627,2.26612,2.26624,4532562.0
2007-04-18 07:46:00,2.26612,2.26612,2.266,2.26605,7899442.0
2007-04-18 07:47:00,2.2661,2.26637,2.26593,2.26637,9421341.0
2007-04-18 07:48:00,2.26658,2.26675,2.26658,2.2667,8470863.0
2007-04-18 07:49:00,2.26668,2.26668,2.26654,2.26654,11044582.0
2007-04-18 07:50:00,2.26652,2.26667,2.26652,2.26667,16056024.0
2007-04-18 07:51:00,2.26672,2.26686,2.26672,2.26677,10530233.0
2007-04-18 07:52:00,2.26702,2.26717,2.267,2.26715,22379395.0
2007-04-18 07:53:00,2.26718,2.26742,2.26718,2.26735,4557796.0
2007-04-18 07:54:00,2.26733,2.2674,2.26724,2.26738,7823461.0
2007-04-18 07:55:00,2.26757,2.2677,2.26747,2.26747,9629903.0
2007-04-18 07:56:00,2.26746,2.26746,2.26698,2.26698,8243456.0
2007-04-18 07:57:00,2.267,2.26732,2.267,2.26728,7439450.0
2007-04-18 07:58:00,2.26745,2.26764,2.26745,2.26746,21882304.0
2007-04-18 07:59:00,2.26751,2.26751,2.26728,2.26739,9232959.0
2007-04-18 08:00:00,2.26747,2.26749,2.26728,2.26728,1624714.0
2007-04-18 08:01:00,2.26724,2.26739,2.26724,2.26739,3966966.0
2007-04-18 08:02:00,2.26717,2.2673,2.26686,2.2673,1724723.0
2007-04-18 08:03:00,2.26736,2.26736,2.26707,2.26707,2575944.0
2007-04-18 08:04:00,2.26705,2.26713,2.26702,2.26711,17818361.0
2007-04-18 08:05:00,2.26716,2.26718,2.26699,2.26703,13223953.0
2007-04-18 08:06:00,2.26693,2.26696,2.26685,2.26691,1210237.0
2007-04-18 08:07:00,2.2669,2.26711,2.2668,2.26711,6470426.0
2007-04-18 08:08:00,2.26723,2.26748,2.26723,2.26748,13847724.0
2007-04-18 08:09:00,2.26757,2.26768,2.26747,2.26752,3832212.0
2007-04-18 08:10:00,2.26767,2.26801,2.26767,2.26773,2595005.0
2007-04-18 08:11:00,2.26741,2.26749,2.26733,2.26741,10949905.0
2007-04-18 08:12:00,2.26723,2.26743,2.26699,2.26741,12712937.0
2007-04-18 08:13:00,2.26738,2.26741,2.26727,2.26739,1360207.0
2007-04-18 08:14:00,2.26732,2.26742,2.26726,2.26737,27555574.0
2007-04-18 08:15:00,2.26731,2.26756,2.26712,2.26756,14385202.0
2007-04-18 08:16:00,2.26747,2.2675,2.26736,2.26748,6421687.0
2007-04-18 08:17:00,2.26753,2.2676,2.26748,2.26754,4306455.0
2007-04-18 08:18:00,2.2676,2.26789,2.26756,2.26789,12991227.0
2007-04-18 08:19:00,2.26801,2.26815,2.26801,2.2681,2323992.0
2007-04-18 08:20:00,2.26809,2.26815,2.268,2.26802,3140164.0
2007-04-18 08:21:00,2.26805,2.26811,2.26795,2.26802,4607266.0
2007-04-18 08:22:00,2.26792,2.2681,2.26792,2.26805,4488192.0
2007-04-18 08:23:00,2.26798,2.26815,2.26787,2.26815,13878370.0
2007-04-18 08:24:00,2.268,2.268,2.26783,2.26792,2044652.0
2007-04-18 08:25:00,2.26796,2.26819,2.26796,2.26819,18087119.0
2007-04-18 08:26:00,2.26825,2.26835,2.26821,2.2683,13864699.0
2007-04-18 08:27:00,2.26825,2.26839,2.26815,2.26835,4509393.0
2007-04-18 08:28:00,2.26837,2.26868,2.26836,2.26868,7103467.0
2007-04-18 08:29:00,2.2686,2.26893,2.2686,2.2687,4016529.0
2007-04-18 08:30:00,2.26871,2.26905,2.26871,2.26905,8880396.0
2007-04-18 08:31:00,2.26915,2.26924,2.26915,2.2692,6764729.0
2007-04-18 08:32:00,2.26905,2.26944,2.26905,2.26944,23551158.0
2007-04-18 08:33:00,2.26932,2.26956,2.26932,2.26939,10527276.0
2007-04-18 08:34:00,2.26931,2.26931,2.26911,2.26911,5004323.0
2007-04-18 08:35:00,2.2689,2.26907,2.26862,2.26907,3226939.0
2007-04-18 08:36:00,2.26914,2.26914,2.26886,2.26886,4180711.0
2007-04-18 08:37:00,2.26874,2.26902,2.26874,2.26877,5234560.0
2007-04-18 08:38:00,2.26875,2.26875,2.26865,2.26868,1936341.0
2007-04-18 08:39:00,2.26871,2.26885,2.26868,2.26885,9360967.0
2007-04-18 08:40:00,2.26896,2.26949,2.26896,2.26949,20115188.0
2007-04-18 08:41:00,2.26954,2.26973,2.26954,2.26973,7408336.0
2007-04-18 08:42:00,2.26965,2.26984,2.26961,2.26984,9646852.0
2007-04-18 08:43:00,2.26979,2.26979,2.26948,2.26948,23850813.0
2007-04-18 08:44:00,2.26926,2.26945,2.26926,2.26945,18008374.0
2007-04-18 08:45:00,2.26933,2.26936,2.26931,2.26935,7843819.0
2007-04-18 08:46:00,2.26943,2.26966,2.26943,2.26949,1271542.0
2007-04-18 08:47:00,2.26966,2.26984,2.26966,2.26982,2865521.0
2007-04-18 08:48:00,2.26977,2.26979,2.26967,2.26979,19238429.0
2007-04-18 08:49:00,2.26984,2.27026,2.26981,2.27026,5165422.0
2007-04-18 08:50:00,2.27038,2.27089,2.27038,2.27089,8839033.0
2007-04-18 08:51:00,2.27093,2.27113,2.27093,2.27113,10443169.0
2007-04-18 08:52:00,2.27132,2.27132,2.27064,2.27064,13277996.0
2007-04-18 08:53:00,2.27066,2.27066,2.27021,2.27053,4438273.0
2007-04-18 08:54:00,2.27044,2.27076,2.27044,2.27074,2210674.0
2007-04-18 08:55:00,2.27066,2.27066,2.27045,2.27045,8423814.0
2007-04-18 08:56:00,2.27051,2.27051,2.27027,2.27027,866907.0
2007-04-18 08:57:00,2.2703,2.2703,2.26999,2.27007,2050811.0
2007-04-18 08:58:00,2.27006,2.27006,2.26977,2.26977,16735240.0
2007-04-18 08:59:00,2.26982,2.26982,2.26949,2.26963,4964977.0
2007-04-18 09:00:00,2.26974,2.26984,2.26974,2.26974,5030277.0
2007-04-18 09:01:00,2.26962,2.26962,2.26917,2.26925,2726265.0
2007-04-18 09:02:00,2.26924,2.26959,2.26924,2.26959,14197830.0
2007-04-18 09:03:00,2.26949,2.26949,2.26925,2.26925,3362171.0
2007-04-18 09:04:00,2.26932,2.26943,2.26931,2.26937,4239334.0
2007-04-18 09:05:00,2.26948,2.26953,2.26935,2.26935,6392752.0
2007-04-18 09:06:00,2.26927,2.26927,2.26905,2.26916,12667968.0
2007-04-18 09:07:00,2.26907,2.26915,2.26878,2.26915,1536068.0
2007-04-18 09:08:00,2.26915,2.26926,2.26912,2.26915,6313103.0
2007-04-18 09:09:00,2.26906,2.26906,2.26882,2.26904,3136249.0
2007-04-18 09:10:00,2.26872,2.26922,2.26872,2.26898,9063064.0
2007-04-18 09:11:00,2.26921,2.26943,2.26921,2.26943,1192324.0
2007-04-18 09:12:00,2.2694,2.26967,2.26922,2.26967,1228822.0
2007-04-18 09:13:00,2.2697,2.26988,2.26959,2.26959,19771937.0
2007-04-18 09:14:00,2.26953,2.26954,2.26905,2.26954,9184683.0
2007-04-18 09:15:00,2.26956,2.26957,2.26945,2.26946,5621751.0
2007-04-18 09:16:00,2.2694,2.2695,2.26923,2.2695,2897096.0
2007-04-18 09:17:00,2.26952,2.26964,2.26952,2.26964,2916145.0
2007-04-18 09:18:00,2.2697,2.2697,2.26944,2.26944,4755768.0
2007-04-18 09:19:00,2.26931,2.26952,2.26929,2.26952,4274852.0
2007-04-18 09:20:00,2.26951,2.26961,2.26951,2.26952,2523466.0
2007-04-18 09:21:00,2.26935,2.26935,2.26907,2.26907,1798749.0
2007-04-18 09:22:00,2.26901,2.26901,2.26869,2.26901,1310335.0
2007-04-18 09:23:00,2.2692,2.26951,2.26909,2.26951,6329183.0
2007-04-18 09:24:00,2.26951,2.26961,2.26947,2.26952,14251007.0
2007-04-18 09:25:00,2.26951,2.26951,2.26937,2.26937,8370414.0
2007-04-18 09:26:00,2.26919,2.26919,2.26912,2.26917,8317065.0
2007-04-18 09:27:00,2.26915,2.26915,2.26894,2.26905,7494040.0
2007-04-18 09:28:00,2.26902,2.26902,2.26868,2.26885,9309052.0
2007-04-18 09:29:00,2.26897,2.26914,2.26893,2.26914,5085904.0
2007-04-18 09:30:00,2.26919,2.26919,2.26892,2.26892,2586869.0
2007-04-18 09:31:00,2.26874,2.26885,2.26874,2.2688,5768257.0
2007-04-18 09:32:00,2.26886,2.26917,2.26886,2.26917,20793416.0
2007-04-18 09:33:00,2.26923,2.26955,2.26923,2.26949,8738040.0
2007-04-18 09:34:00,2.26939,2.26941,2.26916,2.26916,1325236.0
2007-04-18 09:35:00,2.26909,2.26924,2.26909,2.26912,9087083.0
2007-04-18 09:36:00,2.26919,2.26925,2.26907,2.26914,1312798.0
2007-04-18 09:37:00,2.26906,2.26906,2.26882,2.26882,3210861.0
2007-04-18 09:38:00,2.269,2.26906,2.26899,2.269,4546369.0
2007-04-18 09:39:00,2.269,2.26901,2.26884,2.26884,5351867.0
2007-04-18 09:40:00,2.269,2.26929,2.269,2.26929,15842579.0
2007-04-18 09:41:00,2.26903,2.26919,2.26892,2.26919,2194648.0
2007-04-18 09:42:00,2.26927,2.26928,2.26903,2.26905,8400277.0
2007-04-18 09:43:00,2.26889,2.26899,2.26889,2.26895,6133725.0
2007-04-18 09:44:00,2.26897,2.26897,2.26875,2.26875,10810487.0
2007-04-18 09:45:00,2.26876,2.26883,2.26843,2.26883,21618820.0
2007-04-18 09:46:00,2.2688,2.26886,2.26845,2.26884,4433048.0
2007-04-18 09:47:00,2.26885,2.26897,2.26885,2.26888,1715070.0
2007-04-18 09:48:00,2.26903,2.26921,2.26903,2.26921,7548006.0
2007-04-18 09:49:00,2.26912,2.26932,2.26912,2.26928,3152087.0
2007-04-18 09:50:00,2.26927,2.26952,2.26927,2.26952,6284177.0
2007-04-18 09:51:00,2.26968,2.27,2.26967,2.26967,5449415.0
2007-04-18 09:52:00,2.27006,2.27045,2.27006,2.27045,3481011.0
2007-04-18 09:53:00,2.2704,2.2704,2.27013,2.27014,3589607.0
2007-04-18 09:54:00,2.27007,2.27007,2.26991,2.26991,9657961.0
2007-04-18 09:55:00,2.26972,2.26972,2.26911,2.26951,16370538.0
2007-04-18 09:56:00,2.26956,2.26964,2.26956,2.26961,9720713.0
2007-04-18 09:57:00,2.26951,2.26951,2.26918,2.26918,23589082.0
2007-04-18 09:58:00,2.26905,2.26912,2.26895,2.26895,8297924.0
2007-04-18 09:59:00,2.26913,2.26918,2.26877,2.26916,6999978.0
2007-04-18 10:00:00,2.26929,2.26978,2.26929,2.2697,5488829.0
2007-04-18 10:01:00,2.26963,2.26963,2.26954,2.26962,2031003.0
2007-04-18 10:02:00,2.26943,2.26952,2.26927,2.26927,1457884.0
2007-04-18 10:03:00,2.26908,2.26926,2.2685,2.26926,2291830.0
2007-04-18 10:04:00,2.26956,2.26985,2.26956,2.26985,839444.0
2007-04-18 10:05:00,2.26991,2.26993,2.2698,2.26993,6347641.0
2007-04-18 10:06:00,2.26991,2.26998,2.26981,2.26982,6153715.0
2007-04-18 10:07:00,2.26989,2.26989,2.26965,2.26982,4357022.0
2007-04-18 10:08:00,2.26979,2.2698,2.26939,2.26939,1812083.0
2007-04-18 10:09:00,2.26978,2.27025,2.26978,2.27025,6606998.0
2007-04-18 10:10:00,2.27046,2.27065,2.27046,2.27057,29116054.0
2007-04-18 10:11:00,2.27052,2.27064,2.27049,2.27064,3294878.0
2007-04-18 10:12:00,2.27069,2.27088,2.2706,2.27088,4483063.0
2007-04-18 10:13:00,2.27089,2.27093,2.27053,2.27053,34259053.0
2007-04-18 10:14:00,2.2704,2.2704,2.27029,2.27039,910818.0
2007-04-18 10:15:00,2.27044,2.27051,2.27034,2.27037,1481981.0
2007-04-18 10:16:00,2.27052,2.27058,2.27033,2.27033,989235.0
2007-04-18 10:17:00,2.27049,2.27051,2.27036,2.27043,8635060.0
2007-04-18 10:18:00,2.27036,2.27072,2.2703,2.27072,5114078.0
2007-04-18 10:19:00,2.27076,2.27089,2.27059,2.27059,9507308.0
2007-04-18 10:20:00,2.2705,2.27071,2.27042,2.27042,1604131.0
2007-04-18 10:21:00,2.27025,2.27034,2.27012,2.27033,1740923.0
2007-04-18 10:22:00,2.27027,2.27059,2.27027,2.27043,8377419.0
2007-04-18 10:23:00,2.27047,2.27049,2.27035,2.27035,4234150.0
2007-04-18 10:24:00,2.27013,2.27013,2.26994,2.27007,5276240.0
2007-04-18 10:25:00,2.27025,2.27043,2.27025,2.2704,9554238.0
2007-04-18 10:26:00,2.27031,2.27033,2.27012,2.27033,5932748.0
2007-04-18 10:27:00,2.27029,2.27047,2.27022,2.27047,1635544.0
2007-04-18 10:28:00,2.2705,2.27113,2.2705,2.271,5097327.0
2007-04-18 10:29:00,2.27096,2.27096,2.27067,2.27077,2749709.0
2007-04-18 10:30:00,2.27074,2.27103,2.2705,2.27103,12011231.0
2007-04-18 10:31:00,2.27097,2.27155,2.27097,2.27155,6601993.0
2007-04-18 10:32:00,2.2717,2.27221,2.2717,2.27221,11828509.0
2007-04-18 10:33:00,2.27236,2.27278,2.27236,2.27273,1106395.0
2007-04-18 10:34:00,2.27284,2.27293,2.27277,2.27293,4195670.0
2007-04-18 10:35:00,2.27293,2.27322,2.27293,2.27322,1819090.0
2007-04-18 10:36:00,2.27328,2.27328,2.27309,2.2732,8440267.0
2007-04-18 10:37:00,2.27327,2.27354,2.27327,2.27345,12891584.0
2007-04-18 10:38:00,2.27354,2.27362,2.27344,2.27358,19021016.0
2007-04-18 10:39:00,2.27357,2.27357,2.27332,2.27352,16365638.0
2007-04-18 10:40:00,2.27348,2.27348,2.27329,2.27329,1685478.0
2007-04-18 10:41:00,2.27324,2.27342,2.27304,2.27304,7977346.0
2007-04-18 10:42:00,2.27307,2.2732,2.27304,2.27317,2519288.0
2007-04-18 10:43:00,2.27323,2.2733,2.27319,2.27319,2575880.0
2007-04-18 10:44:00,2.27341,2.27376,2.2734,2.27342,3788974.0
2007-04-18 10:45:00,2.27314,2.27322,2.27297,2.27321,26478509.0
2007-04-18 10:46:00,2.27341,2.27377,2.27341,2.27356,1403823.0
2007-04-18 10:47:00,2.27358,2.27367,2.27358,2.27367,25633386.0
2007-04-18 10:48:00,2.27376,2.2745,2.27376,2.2745,3388599.0
2007-04-18 10:49:00,2.2746,2.27503,2.2746,2.27503,2179602.0
2007-04-18 10:50:00,2.2752,2.27579,2.27518,2.27579,22959313.0
2007-04-18 10:51:00,2.27598,2.2762,2.27598,2.27612,546958.0
2007-04-18 10:52:00,2.27608,2.27619,2.27595,2.27595,1536298.0
2007-04-18 10:53:00,2.27606,2.2761,2.27591,2.27601,4613507.0
2007-04-18 10:54:00,2.27588,2.27588,2.27552,2.27552,12699906.0
2007-04-18 10:55:00,2.27553,2.27553,2.27538,2.27545,3720453.0
2007-04-18 10:56:00,2.27535,2.27537,2.27501,2.27513,24661618.0
2007-04-18 10:57:00,2.27506,2.27506,2.2747,2.2749,974192.0
2007-04-18 10:58:00,2.27493,2.27502,2.2749,2.27494,16245919.0
2007-04-18 10:59:00,2.27484,2.27493,2.27446,2.27493,16205401.0
2007-04-18 11:00:00,2.27504,2.27514,2.27492,2.27514,21112295.0
2007-04-18 11:01:00,2.27503,2.27503,2.27484,2.27486,22737764.0
2007-04-18 11:02:00,2.27461,2.2751,2.27461,2.275,828239.0
2007-04-18 11:03:00,2.2749,2.2749,2.2742,2.27434,3974892.0
2007-04-18 11:04:00,2.27426,2.27426,2.27396,2.27405,4742683.0
2007-04-18 11:05:00,2.27409,2.27409,2.27378,2.27385,1620874.0
2007-04-18 11:06:00,2.27373,2.27388,2.27373,2.27376,6042737.0
2007-04-18 11:07:00,2.27371,2.27371,2.27204,2.27204,2806211.0
2007-04-18 11:08:00,2.2736,2.274,2.2736,2.274,6678126.0
2007-04-18 11:09:00,2.27407,2.27421,2.27402,2.27421,50626250.0
2007-04-18 11:10:00,2.27432,2.27454,2.27432,2.27451,10843980.0
2007-04-18 11:11:00,2.27456,2.27456,2.27406,2.27444,11511885.0
2007-04-18 11:12:00,2.27433,2.27433,2.27402,2.27402,3275755.0
2007-04-18 11:13:00,2.27393,2.27406,2.27372,2.27372,25678047.0
2007-04-18 11:14:00,2.27382,2.27389,2.27362,2.27362,2456486.0
2007-04-18 11:15:00,2.27361,2.27378,2.27361,2.27378,9426051.0
2007-04-18 11:16:00,2.27377,2.27394,2.27377,2.2739,1407637.0
2007-04-18 11:17:00,2.27399,2.27454,2.27399,2.27454,17108086.0
2007-04-18 11:18:00,2.2746,2.2747,2.27452,2.27452,26267786.0
2007-04-18 11:19:00,2.27445,2.2745,2.27444,2.27446,6364962.0
2007-04-18 11:20:00,2.27452,2.27471,2.27452,2.27471,2561702.0
2007-04-18 11:21:00,2.27464,2.27464,2.27437,2.27437,2777994.0
2007-04-18 11:22:00,2.27447,2.27459,2.27447,2.27456,1119301.0
2007-04-18 11:23:00,2.27466,2.27469,2.27446,2.27464,2432832.0
2007-04-18 11:24:00,2.27466,2.27487,2.27459,2.27459,5174774.0
2007-04-18 11:25:00,2.2746,2.27464,2.27445,2.27464,4715502.0
2007-04-18 11:26:00,2.27478,2.27509,2.27478,2.27509,8200705.0
2007-04-18 11:27:00,2.2752,2.27571,2.2752,2.27571,5441262.0
2007-04-18 11:28:00,2.27592,2.27623,2.27592,2.27623,1470594.0
2007-04-18 11:29:00,2.27628,2.27653,2.27624,2.27653,1887603.0
2007-04-18 11:30:00,2.27658,2.27692,2.27658,2.27683,29803238.0
2007-04-18 11:31:00,2.27671,2.27673,2.27659,2.27673,8810031.0
2007-04-18 11:32:00,2.27683,2.27718,2.27682,2.27682,2772066.0
2007-04-18 11:33:00,2.27675,2.27675,2.27652,2.27667,7698193.0
2007-04-18 11:34:00,2.27659,2.27666,2.27634,2.27666,11439003.0
2007-04-18 11:35:00,2.27615,2.27667,2.27615,2.27661,1724086.0
2007-04-18 11:36:00,2.27669,2.27678,2.27669,2.27675,11024038.0
2007-04-18 11:37:00,2.27671,2.27671,2.27643,2.27643,3407797.0
2007-04-18 11:38:00,2.27636,2.27636,2.27613,2.27636,4092807.0
2007-04-18 11:39:00,2.27633,2.27643,2.27632,2.27643,4012773.0
2007-04-18 11:40:00,2.27641,2.27647,2.27629,2.27635,3166834.0
2007-04-18 11:41:00,2.27636,2.2764,2.2761,2.2761,3859046.0
2007-04-18 11:42:00,2.276,2.276,2.27564,2.27564,8842330.0
2007-04-18 11:43:00,2.27555,2.27562,2.27529,2.27529,3321467.0
2007-04-18 11:44:00,2.27529,2.27535,2.275,2.27527,15627178.0
2007-04-18 11:45:00,2.27517,2.27517,2.27479,2.27479,401527.0
2007-04-18 11:46:00,2.27479,2.27479,2.27459,2.27468,1116907.0
2007-04-18 11:47:00,2.2747,2.2747,2.27448,2.2745,10407290.0
2007-04-18 11:48:00,2.27464,2.27483,2.27464,2.27483,573986.0
2007-04-18 11:49:00,2.27485,2.27485,2.27459,2.27459,6658562.0
2007-04-18 11:50:00,2.27454,2.27464,2.27454,2.27456,3176335.0
2007-04-18 11:51:00,2.27452,2.27452,2.27382,2.27382,3238292.0
2007-04-18 11:52:00,2.27397,2.27411,2.27392,2.27392,1153965.0
2007-04-18 11:53:00,2.27398,2.27432,2.27398,2.2742,4713270.0
2007-04-18 11:54:00,2.27428,2.27428,2.2741,2.2741,5808166.0
2007-04-18 11:55:00,2.27385,2.27394,2.27366,2.27368,6549114.0
2007-04-18 11:56:00,2.27364,2.27377,2.2736,2.27364,2757605.0
2007-04-18 11:57:00,2.27357,2.2739,2.27357,2.2739,4002288.0
2007-04-18 11:58:00,2.27409,2.27441,2.27409,2.27424,158561.0
2007-04-18 11:59:00,2.2742,2.2742,2.27381,2.27381,8594079.0
2007-04-18 12:00:00,2.27376,2.27405,2.27368,2.27405,1250863.0
2007-04-18 12:01:00,2.27404,2.27442,2.27404,2.27442,11371116.0
2007-04-18 12:02:00,2.27462,2.27475,2.27462,2.27466,14928329.0
2007-04-18 12:03:00,2.27467,2.27472,2.27448,2.27472,9084175.0
2007-04-18 12:04:00,2.2748,2.27503,2.2748,2.27493,2646739.0
2007-04-18 12:05:00,2.27473,2.2748,2.27459,2.27459,1814085.0
2007-04-18 12:06:00,2.27456,2.27456,2.27426,2.27434,13676476.0
2007-04-18 12:07:00,2.2743,2.2743,2.27411,2.27417,7418345.0
2007-04-18 12:08:00,2.27411,2.27411,2.2738,2.27384,24776448.0
2007-04-18 12:09:00,2.27371,2.27378,2.27347,2.27347,910279.0
2007-04-18 12:10:00,2.27347,2.2736,2.27322,2.2736,11142827.0
2007-04-18 12:11:00,2.27346,2.27365,2.27345,2.27352,2141806.0
2007-04-18 12:12:00,2.27379,2.274,2.27379,2.274,1585079.0
2007-04-18 12:13:00,2.27418,2.27434,2.27408,2.2741,14721196.0
2007-04-18 12:14:00,2.27412,2.27467,2.27412,2.27466,6397717.0
2007-04-18 12:15:00,2.27485,2.27516,2.27476,2.27476,29826808.0
2007-04-18 12:16:00,2.27439,2.27463,2.27439,2.27443,2893267.0
2007-04-18 12:17:00,2.27423,2.27423,2.27409,2.27409,6360752.0
2007-04-18 12:18:00,2.27389,2.27389,2.27367,2.27367,1061708.0
2007-04-18 12:19:00,2.27353,2.27357,2.2734,2.2734,3473142.0
2007-04-18 12:20:00,2.27349,2.27355,2.27347,2.27347,1982021.0
2007-04-18 12:21:00,2.27343,2.27354,2.27343,2.27346,2424022.0
2007-04-18 12:22:00,2.27342,2.27347,2.27338,2.2734,668931.0
2007-04-18 12:23:00,2.27332,2.27332,2.27311,2.27315,7787425.0
2007-04-18 12:24:00,2.27306,2.27309,2.27294,2.27294,9557747.0
2007-04-18 12:25:00,2.27268,2.27308,2.27255,2.27308,4157335.0
2007-04-18 12:26:00,2.27307,2.27308,2.27286,2.27286,7501976.0
2007-04-18 12:27:00,2.27276,2.27286,2.27265,2.27284,2839004.0
2007-04-18 12:28:00,2.27304,2.27313,2.27302,2.27308,3765050.0
2007-04-18 12:29:00,2.27299,2.27299,2.27286,2.27299,18744085.0
2007-04-18 12:30:00,2.27304,2.27313,2.273,2.273,12105863.0
2007-04-18 12:31:00,2.27298,2.27298,2.27285,2.27292,4325131.0
2007-04-18 12:32:00,2.2731,2.2731,2.27305,2.27307,3452691.0
2007-04-18 12:33:00,2.27302,2.27313,2.27288,2.27288,4229243.0
2007-04-18 12:34:00,2.27281,2.27281,2.27268,2.27275,2922220.0
2007-04-18 12:35:00,2.27285,2.273,2.27283,2.27283,3639559.0
2007-04-18 12:36:00,2.2727,2.2727,2.27235,2.27242,26011549.0
2007-04-18 12:37:00,2.27222,2.27246,2.27222,2.27246,17452999.0
2007-04-18 12:38:00,2.27239,2.27239,2.27204,2.27204,21584605.0
2007-04-18 12:39:00,2.27224,2.27267,2.2721,2.27267,10232883.0
2007-04-18 12:40:00,2.27267,2.27304,2.27267,2.27304,19358400.0
2007-04-18 12:41:00,2.27296,2.27334,2.27296,2.27334,5856629.0
2007-04-18 12:42:00,2.27333,2.2734,2.27329,2.2734,3757669.0
2007-04-18 12:43:00,2.27343,2.27345,2.27318,2.27338,8046061.0
2007-04-18 12:44:00,2.27328,2.27335,2.27299,2.27325,4878516.0
2007-04-18 12:45:00,2.27338,2.27379,2.27338,2.27379,6295983.0
2007-04-18 12:46:00,2.27382,2.27408,2.27381,2.27408,14796037.0
2007-04-18 12:47:00,2.27423,2.2745,2.27419,2.27419,1423393.0
2007-04-18 12:48:00,2.2741,2.2741,2.27374,2.2738,18507278.0
2007-04-18 12:49:00,2.27374,2.27374,2.27354,2.27358,1185720.0
2007-04-18 12:50:00,2.27344,2.27346,2.27323,2.27323,4876625.0
2007-04-18 12:51:00,2.2733,2.27336,2.27322,2.27336,23501331.0
2007-04-18 12:52:00,2.27331,2.27344,2.27321,2.27321,5526393.0
2007-04-18 12:53:00,2.27321,2.27338,2.27321,2.27338,5845255.0
2007-04-18 12:54:00,2.27337,2.27352,2.27337,2.27344,4088795.0
2007-04-18 12:55:00,2.27346,2.27352,2.27346,2.27352,11687329.0
2007-04-18 12:56:00,2.27353,2.27356,2.27336,2.27336,1442019.0
2007-04-18 12:57:00,2.27329,2.27333,2.27309,2.27309,16147788.0
2007-04-18 12:58:00,2.27287,2.2732,2.27287,2.2732,1554382.0
2007-04-18 12:59:00,2.27322,2.27324,2.27309,2.27309,1611296.0
2007-04-18 13:00:00,2.27308,2.27308,2.27301,2.27303,4003723.0
2007-04-18 13:01:00,2.27304,2.27311,2.27295,2.27304,12243374.0
2007-04-18 13:02:00,2.27313,2.27327,2.27313,2.27326,12390827.0
2007-04-18 13:03:00,2.2733,2.27339,2.2719,2.27339,4273914.0
2007-04-18 13:04:00,2.27338,2.27354,2.27338,2.27345,1690508.0
2007-04-18 13:05:00,2.2735,2.2735,2.27333,2.27339,1182277.0
2007-04-18 13:06:00,2.27333,2.27344,2.27324,2.27339,4678226.0
2007-04-18 13:07:00,2.27327,2.27327,2.27312,2.27315,623249.0
2007-04-18 13:08:00,2.27336,2.27355,2.2732,2.27355,1383979.0
2007-04-18 13:09:00,2.27364,2.27372,2.27356,2.2737,16948376.0
2007-04-18 13:10:00,2.27374,2.27384,2.27357,2.27357,1947766.0
2007-04-18 13:11:00,2.27372,2.27385,2.27339,2.27385,5445915.0
2007-04-18 13:12:00,2.27382,2.27382,2.27366,2.27367,8104134.0
2007-04-18 13:13:00,2.27358,2.27358,2.27335,2.27355,2974204.0
2007-04-18 13:14:00,2.27357,2.27369,2.27348,2.27348,10189605.0
2007-04-18 13:15:00,2.27355,2.27355,2.27303,2.27327,14788485.0
2007-04-18 13:16:00,2.27329,2.27334,2.27312,2.27334,906418.0
2007-04-18 13:17:00,2.2733,2.2733,2.27293,2.27293,6192736.0
2007-04-18 13:18:00,2.2727,2.2727,2.27236,2.27236,1711007.0
2007-04-18 13:19:00,2.27226,2.27237,2.27226,2.27237,3638504.0
2007-04-18 13:20:00,2.27227,2.27258,2.27227,2.27227,386817.0
2007-04-18 13:21:00,2.27215,2.27216,2.27194,2.27194,6490650.0
2007-04-18 13:22:00,2.27193,2.27193,2.27173,2.27178,805924.0
2007-04-18 13:23:00,2.27172,2.27172,2.2711,2.27155,12766995.0
2007-04-18 13:24:00,2.2715,2.27167,2.27146,2.27162,13273510.0
2007-04-18 13:25:00,2.27175,2.27179,2.27171,2.27171,3225408.0
2007-04-18 13:26:00,2.27164,2.27164,2.27144,2.27145,3373651.0
2007-04-18 13:27:00,2.27119,2.27119,2.27085,2.27085,6268657.0
2007-04-18 13:28:00,2.27079,2.2708,2.27056,2.27067,695446.0
2007-04-18 13:29:00,2.27057,2.27059,2.27029,2.27029,11473978.0
2007-04-18 13:30:00,2.2704,2.2704,2.27018,2.27018,1578645.0
2007-04-18 13:31:00,2.27014,2.27014,2.2698,2.2698,3978044.0
2007-04-18 13:32:00,2.26989,2.26989,2.26963,2.26987,6277329.0
2007-04-18 13:33:00,2.26993,2.2702,2.26993,2.27008,14719005.0
2007-04-18 13:34:00,2.26997,2.26998,2.26967,2.26967,2288185.0
2007-04-18 13:35:00,2.26978,2.26997,2.26975,2.26982,7901950.0
2007-04-18 13:36:00,2.26978,2.26978,2.26955,2.26955,1196552.0
2007-04-18 13:37:00,2.26959,2.26997,2.26931,2.26997,16563197.0
2007-04-18 13:38:00,2.2701,2.27065,2.27003,2.27065,11876828.0
2007-04-18 13:39:00,2.27075,2.27144,2.27075,2.27144,2115802.0
2007-04-18 13:40:00,2.27152,2.27194,2.27152,2.2717,2599443.0
2007-04-18 13:41:00,2.27172,2.27172,2.2714,2.27142,394937.0
2007-04-18 13:42:00,2.27134,2.27136,2.27108,2.27118,11108386.0
2007-04-18 13:43:00,2.27088,2.27114,2.27088,2.27114,5329905.0
2007-04-18 13:44:00,2.27114,2.27145,2.27114,2.2713,3768109.0
2007-04-18 13:45:00,2.27123,2.27156,2.27122,2.27156,16656430.0
2007-04-18 13:46:00,2.27166,2.27181,2.27166,2.2718,4942799.0
2007-04-18 13:47:00,2.2719,2.2722,2.2719,2.2722,1190543.0
2007-04-18 13:48:00,2.27217,2.27218,2.27192,2.27192,4500556.0
2007-04-18 13:49:00,2.27181,2.27181,2.27144,2.27144,7161624.0
2007-04-18 13:50:00,2.27146,2.27146,2.27124,2.27132,3897269.0
2007-04-18 13:51:00,2.27121,2.27121,2.27098,2.27101,2650367.0
2007-04-18 13:52:00,2.27091,2.27091,2.27055,2.27055,15938605.0
2007-04-18 13:53:00,2.27056,2.27056,2.27025,2.27025,20837724.0
2007-04-18 13:54:00,2.27035,2.27035,2.27011,2.27014,3802561.0
2007-04-18 13:55:00,2.27009,2.27009,2.26968,2.26968,2031943.0
2007-04-18 13:56:00,2.2698,2.26997,2.26971,2.26971,2341381.0
2007-04-18 13:57:00,2.26995,2.27021,2.26995,2.27019,5892321.0
2007-04-18 13:58:00,2.27003,2.27003,2.26975,2.26975,8230035.0
2007-04-18 13:59:00,2.26971,2.27033,2.26971,2.27033,16647858.0
2007-04-18 14:00:00,2.27049,2.27078,2.27049,2.27067,171930.0
2007-04-18 14:01:00,2.27065,2.27104,2.27065,2.27104,6501167.0
2007-04-18 14:02:00,2.271,2.27167,2.271,2.27167,11758142.0
2007-04-18 14:03:00,2.27168,2.27187,2.27168,2.27175,4648659.0
2007-04-18 14:04:00,2.27187,2.27196,2.27125,2.27125,2213863.0
2007-04-18 14:05:00,2.27105,2.27105,2.27046,2.27046,30761449.0
2007-04-18 14:06:00,2.27057,2.27078,2.2705,2.2705,1888118.0
2007-04-18 14:07:00,2.27044,2.27044,2.27017,2.27017,8678945.0
2007-04-18 14:08:00,2.27041,2.27075,2.26893,2.26893,1573701.0
2007-04-18 14:09:00,2.27035,2.27035,2.2701,2.2701,1624398.0
2007-04-18 14:10:00,2.27,2.27018,2.26995,2.27018,20579388.0
2007-04-18 14:11:00,2.27019,2.27041,2.27004,2.27041,2642761.0
2007-04-18 14:12:00,2.27054,2.27078,2.27054,2.27078,12537097.0
2007-04-18 14:13:00,2.27078,2.27091,2.27072,2.27091,21159466.0
2007-04-18 14:14:00,2.27096,2.27096,2.2708,2.27094,2417216.0
2007-04-18 14:15:00,2.27086,2.27086,2.27062,2.27065,3781409.0
2007-04-18 14:16:00,2.27061,2.27061,2.27021,2.27025,4372784.0
2007-04-18 14:17:00,2.27029,2.27047,2.27003,2.27047,4337537.0
2007-04-18 14:18:00,2.27052,2.27065,2.27036,2.27036,5141952.0
2007-04-18 14:19:00,2.27042,2.27048,2.2702,2.2702,16801873.0
2007-04-18 14:20:00,2.27012,2.27012,2.26983,2.2701,12645327.0
2007-04-18 14:21:00,2.26992,2.26992,2.26961,2.26961,5452364.0
2007-04-18 14:22:00,2.26968,2.26968,2.26919,2.26919,980232.0
2007-04-18 14:23:00,2.26916,2.26916,2.2688,2.2688,7653110.0
2007-04-18 14:24:00,2.26876,2.26956,2.26876,2.26956,15780485.0
2007-04-18 14:25:00,2.26952,2.26952,2.26915,2.26924,823924.0
2007-04-18 14:26:00,2.26924,2.26942,2.26902,2.26902,2358860.0
2007-04-18 14:27:00,2.26876,2.2689,2.26876,2.26878,4321069.0
2007-04-18 14:28:00,2.26873,2.26873,2.26842,2.26842,1030235.0
2007-04-18 14:29:00,2.26829,2.26839,2.26801,2.26801,3726703.0
2007-04-18 14:30:00,2.26788,2.26788,2.26721,2.26721,12859953.0
2007-04-18 14:31:00,2.26713,2.26713,2.26672,2.2669,1752933.0
2007-04-18 14:32:00,2.26702,2.26703,2.26673,2.26673,893350.0
2007-04-18 14:33:00,2.26673,2.26682,2.26672,2.26676,8368651.0
2007-04-18 14:34:00,2.26663,2.26663,2.26636,2.26647,5014495.0
2007-04-18 14:35:00,2.26639,2.26639,2.26614,2.26614,7741954.0
2007-04-18 14:36:00,2.26611,2.26635,2.26597,2.26635,1185430.0
2007-04-18 14:37:00,2.26635,2.26661,2.2663,2.2666,3829801.0
2007-04-18 14:38:00,2.26649,2.26675,2.26649,2.26675,46099520.0
2007-04-18 14:39:00,2.26679,2.26682,2.26665,2.2667,6273642.0
2007-04-18 14:40:00,2.26681,2.267,2.2668,2.26692,1993207.0
2007-04-18 14:41:00,2.26701,2.26727,2.26701,2.26715,13074852.0
2007-04-18 14:42:00,2.26735,2.26749,2.26732,2.26741,3677910.0
2007-04-18 14:43:00,2.26732,2.26763,2.26717,2.26763,6513726.0
2007-04-18 14:44:00,2.26762,2.26771,2.26738,2.26738,2783593.0
2007-04-18 14:45:00,2.26749,2.26773,2.26743,2.26773,17562758.0
2007-04-18 14:46:00,2.26771,2.26795,2.26771,2.2678,564897.0
2007-04-18 14:47:00,2.26769,2.26769,2.26745,2.26754,7395136.0
2007-04-18 14:48:00,2.26742,2.26766,2.26735,2.26735,14562594.0
2007-04-18 14:49:00,2.26715,2.26715,2.26678,2.26678,319142.0
2007-04-18 14:50:00,2.26679,2.26689,2.26679,2.26687,9746640.0
2007-04-18 14:51:00,2.26695,2.26721,2.26695,2.26719,5037464.0
2007-04-18 14:52:00,2.26727,2.26746,2.26727,2.26742,1081424.0
2007-04-18 14:53:00,2.26754,2.26771,2.26754,2.26764,11632536.0
2007-04-18 14:54:00,2.26762,2.26793,2.26762,2.26793,13298057.0
2007-04-18 14:55:00,2.26789,2.26809,2.26789,2.26805,2609358.0
2007-04-18 14:56:00,2.26811,2.26837,2.26811,2.26837,21436653.0
2007-04-18 14:57:00,2.26814,2.26814,2.26723,2.26726,13602262.0
2007-04-18 14:58:00,2.26709,2.2673,2.26709,2.2673,2876277.0
2007-04-18 14:59:00,2.26741,2.26741,2.2671,2.26715,2550874.0
2007-04-18 15:00:00,2.26707,2.26707,2.26605,2.26608,24990050.0
2007-04-18 15:01:00,2.26637,2.26664,2.26637,2.26647,20017919.0
2007-04-18 15:02:00,2.26626,2.26626,2.26603,2.26603,7735625.0
2007-04-18 15:03:00,2.26598,2.26603,2.26443,2.26443,8776879.0
2007-04-18 15:04:00,2.2657,2.2657,2.26526,2.26526,3259629.0
2007-04-18 15:05:00,2.26487,2.26491,2.26464,2.2647,7128687.0
2007-04-18 15:06:00,2.26468,2.26474,2.2645,2.26463,1154593.0
2007-04-18 15:07:00,2.26466,2.26466,2.26436,2.26458,30028736.0
2007-04-18 15:08:00,2.26444,2.26459,2.26444,2.26457,3316841.0
2007-04-18 15:09:00,2.26439,2.26449,2.2642,2.2642,4653746.0
2007-04-18 15:10:00,2.26412,2.26412,2.26355,2.26355,1299994.0
2007-04-18 15:11:00,2.26338,2.26348,2.26332,2.26335,12325629.0
2007-04-18 15:12:00,2.26328,2.26339,2.26319,2.26339,1405818.0
2007-04-18 15:13:00,2.26332,2.26332,2.26311,2.26327,2735646.0
2007-04-18 15:14:00,2.26331,2.26341,2.26327,2.26336,3488681.0
2007-04-18 15:15:00,2.26345,2.26357,2.26345,2.26357,26839146.0
2007-04-18 15:16:00,2.26364,2.26364,2.26348,2.26349,3237939.0
2007-04-18 15:17:00,2.26343,2.26357,2.26331,2.26357,8911746.0
2007-04-18 15:18:00,2.26348,2.26348,2.26312,2.2633,1370706.0
2007-04-18 15:19:00,2.2634,2.26371,2.2634,2.26371,9306770.0
2007-04-18 15:20:00,2.2636,2.26371,2.26346,2.26346,28670700.0
2007-04-18 15:21:00,2.26324,2.26324,2.26251,2.26287,23925190.0
2007-04-18 15:22:00,2.26281,2.26281,2.26181,2.26181,3797445.0
2007-04-18 15:23:00,2.26185,2.26227,2.26173,2.26227,2896942.0
2007-04-18 15:24:00,2.26227,2.26267,2.26221,2.26267,3436695.0
2007-04-18 15:25:00,2.26271,2.26273,2.26233,2.26273,908655.0
2007-04-18 15:26:00,2.26268,2.26268,2.2624,2.2624,19223411.0
2007-04-18 15:27:00,2.2625,2.2625,2.26189,2.26189,9368834.0
2007-04-18 15:28:00,2.26235,2.26269,2.26235,2.26269,580838.0
2007-04-18 15:29:00,2.26266,2.26266,2.26247,2.26261,4890854.0
2007-04-18 15:30:00,2.26286,2.26298,2.26286,2.26286,5422928.0
2007-04-18 15:31:00,2.26279,2.26279,2.26257,2.26267,1764665.0
2007-04-18 15:32:00,2.26259,2.26259,2.26193,2.26193,13822376.0
2007-04-18 15:33:00,2.26202,2.26202,2.26173,2.26181,6338509.0
2007-04-18 15:34:00,2.26176,2.26176,2.26151,2.26155,7927000.0
2007-04-18 15:35:00,2.26153,2.26153,2.26133,2.26133,2793799.0
2007-04-18 15:36:00,2.26115,2.26115,2.26093,2.26097,41695999.0
2007-04-18 15:37:00,2.26107,2.26125,2.26103,2.26106,11103911.0
2007-04-18 15:38:00,2.26123,2.26155,2.26123,2.26155,861522.0
2007-04-18 15:39:00,2.26173,2.2619,2.26169,2.26184,7437065.0
2007-04-18 15:40:00,2.26188,2.2621,2.26188,2.26203,1066456.0
2007-04-18 15:41:00,2.26212,2.26218,2.26202,2.26203,8456578.0
2007-04-18 15:42:00,2.26197,2.26197,2.26174,2.26174,5543302.0
2007-04-18 15:43:00,2.26177,2.26178,2.26166,2.26178,3213058.0
2007-04-18 15:44:00,2.26177,2.26185,2.26154,2.26154,1711150.0
2007-04-18 15:45:00,2.26151,2.26153,2.26136,2.26153,7396387.0
2007-04-18 15:46:00,2.26145,2.26146,2.26141,2.26143,4014601.0
2007-04-18 15:47:00,2.2615,2.26175,2.2615,2.26175,3897203.0
2007-04-18 15:48:00,2.26173,2.2622,2.26158,2.2621,5816314.0
2007-04-18 15:49:00,2.26203,2.26214,2.26192,2.26214,1192721.0
2007-04-18 15:50:00,2.26206,2.26227,2.26203,2.26212,5170154.0
2007-04-18 15:51:00,2.26216,2.26227,2.26185,2.26205,1107567.0
2007-04-18 15:52:00,2.2618,2.2618,2.26151,2.26151,11761504.0
2007-04-18 15:53:00,2.26131,2.26144,2.26123,2.26141,6036583.0
2007-04-18 15:54:00,2.26155,2.26205,2.26143,2.26205,6629110.0
2007-04-18 15:55:00,2.26193,2.2621,2.26193,2.2621,2458604.0
2007-04-18 15:56:00,2.26207,2.26207,2.26187,2.26187,13498979.0
2007-04-18 15:57:00,2.26176,2.26176,2.26162,2.26165,3177073.0
2007-04-18 15:58:00,2.2615,2.2615,2.26127,2.26149,5710729.0
2007-04-18 15:59:00,2.26156,2.26168,2.26106,2.26106,2020902.0
2007-04-18 16:00:00,2.26097,2.26149,2.26097,2.26149,1101853.0
2007-04-18 16:01:00,2.26122,2.26173,2.26122,2.26158,7396870.0
2007-04-18 16:02:00,2.2618,2.26201,2.26178,2.26201,14258688.0
2007-04-18 16:03:00,2.26195,2.26203,2.26176,2.26182,5716193.0
2007-04-18 16:04:00,2.26178,2.26185,2.26165,2.26165,4185073.0
2007-04-18 16:05:00,2.26177,2.26177,2.26146,2.2616,5093056.0
2007-04-18 16:06:00,2.26154,2.26181,2.2615,2.2615,2834781.0
2007-04-18 16:07:00,2.26161,2.26179,2.26137,2.26179,5075941.0
2007-04-18 16:08:00,2.26183,2.2619,2.2617,2.2619,2594144.0
2007-04-18 16:09:00,2.26167,2.2618,2.26154,2.26154,10107243.0
2007-04-18 16:10:00,2.26136,2.26136,2.26077,2.26077,21661421.0
2007-04-18 16:11:00,2.26077,2.26103,2.26077,2.26079,2689634.0
2007-04-18 16:12:00,2.26081,2.26094,2.2607,2.26094,6136438.0
2007-04-18 16:13:00,2.26102,2.26115,2.26102,2.26115,5090630.0
2007-04-18 16:14:00,2.26123,2.26158,2.26114,2.26158,571574.0
2007-04-18 16:15:00,2.26158,2.26163,2.26147,2.26147,10765041.0
2007-04-18 16:16:00,2.26154,2.26168,2.26135,2.26137,11153537.0
2007-04-18 16:17:00,2.26115,2.26127,2.26099,2.26099,7075998.0
2007-04-18 16:18:00,2.26101,2.26117,2.26099,2.26117,6094717.0
2007-04-18 16:19:00,2.26124,2.26124,2.26086,2.26086,3637583.0
2007-04-18 16:20:00,2.261,2.26114,2.261,2.26111,4351562.0
2007-04-18 16:21:00,2.26112,2.26133,2.26111,2.26112,4977440.0
2007-04-18 16:22:00,2.26125,2.26197,2.26125,2.26197,6031461.0
2007-04-18 16:23:00,2.26216,2.26273,2.26198,2.26273,6510637.0
2007-04-18 16:24:00,2.26281,2.26281,2.26226,2.26226,616901.0
2007-04-18 16:25:00,2.26229,2.26257,2.2622,2.26257,12355293.0
2007-04-18 16:26:00,2.2626,2.26266,2.26242,2.26242,4363192.0
2007-04-18 16:27:00,2.26232,2.26249,2.26215,2.26249,19006933.0
2007-04-18 16:28:00,2.26253,2.26261,2.26241,2.26248,19319827.0
2007-04-18 16:29:00,2.26249,2.26267,2.26249,2.26267,8921681.0
2007-04-18 16:30:00,2.2627,2.26289,2.2627,2.26289,3290708.0
2007-04-18 16:31:00,2.26311,2.26357,2.26311,2.26357,26180875.0
2007-04-18 16:32:00,2.26357,2.2638,2.26354,2.2638,4349539.0
2007-04-18 16:33:00,2.26386,2.26406,2.26364,2.26364,10857918.0
2007-04-18 16:34:00,2.2631,2.26339,2.2631,2.26325,1941182.0
2007-04-18 16:35:00,2.2633,2.26336,2.26305,2.2632,2945566.0
2007-04-18 16:36:00,2.26308,2.26323,2.26308,2.26323,1434404.0
2007-04-18 16:37:00,2.26321,2.26344,2.26305,2.26305,12464797.0
2007-04-18 16:38:00,2.26336,2.26336,2.26294,2.26294,7748150.0
2007-04-18 16:39:00,2.26292,2.26307,2.26292,2.26299,1098082.0
2007-04-18 16:40:00,2.26322,2.26333,2.26317,2.26317,3324181.0
2007-04-18 16:41:00,2.26312,2.26324,2.26285,2.26324,2678100.0
2007-04-18 16:42:00,2.26324,2.26324,2.26302,2.26302,3284148.0
2007-04-18 16:43:00,2.26301,2.26301,2.26282,2.26284,773564.0
2007-04-18 16:44:00,2.26272,2.26286,2.26272,2.26277,3319079.0
2007-04-18 16:45:00,2.26269,2.26281,2.26249,2.26281,4482238.0
2007-04-18 16:46:00,2.26307,2.26345,2.26307,2.26345,5686133.0
2007-04-18 16:47:00,2.26363,2.26374,2.26363,2.26368,3115005.0
2007-04-18 16:48:00,2.26364,2.26367,2.26344,2.26367,2476562.0
2007-04-18 16:49:00,2.26381,2.26395,2.26381,2.26392,12254633.0
2007-04-18 16:50:00,2.26404,2.26406,2.26393,2.26394,13350593.0
2007-04-18 16:51:00,2.2639,2.2639,2.26361,2.26361,7542175.0
2007-04-18 16:52:00,2.26361,2.26374,2.26334,2.26374,6507704.0
2007-04-18 16:53:00,2.26371,2.26371,2.26358,2.26358,6237765.0
2007-04-18 16:54:00,2.26363,2.26363,2.26328,2.26328,2189459.0
2007-04-18 16:55:00,2.2631,2.2631,2.26283,2.26283,26002044.0
2007-04-18 16:56:00,2.26264,2.26264,2.26227,2.26227,5712252.0
2007-04-18 16:57:00,2.26243,2.26243,2.26217,2.26235,1457865.0
2007-04-18 16:58:00,2.26227,2.26242,2.26227,2.26237,3712251.0
2007-04-18 16:59:00,2.26234,2.26236,2.26217,2.26232,2046648.0
2007-04-18 17:00:00,2.26231,2.26235,2.26226,2.26234,1721244.0
2007-04-18 17:01:00,2.26215,2.2623,2.26083,2.26225,4872743.0
2007-04-18 17:02:00,2.2623,2.2623,2.26208,2.26208,3826306.0
2007-04-18 17:03:00,2.26211,2.26226,2.2621,2.2621,16835001.0
2007-04-18 17:04:00,2.26201,2.26201,2.26189,2.2619,10622329.0
2007-04-18 17:05:00,2.26182,2.26185,2.26164,2.26164,11275968.0
2007-04-18 17:06:00,2.26166,2.26177,2.26163,2.26175,864331.0
2007-04-18 17:07:00,2.26181,2.26198,2.26181,2.26197,2209368.0
2007-04-18 17:08:00,2.26199,2.26199,2.26164,2.26191,5784635.0
2007-04-18 17:09:00,2.26194,2.26224,2.26191,2.26222,1315903.0
2007-04-18 17:10:00,2.26218,2.26229,2.26217,2.26223,2903628.0
2007-04-18 17:11:00,2.26232,2.26274,2.26232,2.26274,18708103.0
2007-04-18 17:12:00,2.26258,2.26258,2.26239,2.26253,1374760.0
2007-04-18 17:13:00,2.26251,2.26264,2.26229,2.26229,11111174.0
2007-04-18 17:14:00,2.26237,2.26239,2.26227,2.2623,4475599.0
2007-04-18 17:15:00,2.2623,2.26245,2.26223,2.26245,25489129.0
2007-04-18 17:16:00,2.26248,2.26248,2.26226,2.26233,2825431.0
2007-04-18 17:17:00,2.26231,2.26235,2.26217,2.26217,6398266.0
2007-04-18 17:18:00,2.26202,2.26225,2.26201,2.26214,2200216.0
2007-04-18 17:19:00,2.26206,2.26207,2.26171,2.26171,8169461.0
2007-04-18 17:20:00,2.26167,2.2617,2.26151,2.2617,8559236.0
2007-04-18 17:21:00,2.26178,2.26193,2.2617,2.2617,4524841.0
2007-04-18 17:22:00,2.26145,2.26153,2.26131,2.26131,3029496.0
2007-04-18 17:23:00,2.26126,2.26126,2.26107,2.2612,20619320.0
2007-04-18 17:24:00,2.2611,2.26129,2.26102,2.26107,2330075.0
2007-04-18 17:25:00,2.26123,2.2613,2.26121,2.26127,819322.0
2007-04-18 17:26:00,2.26132,2.26142,2.26132,2.26133,2369152.0
2007-04-18 17:27:00,2.26133,2.26145,2.26122,2.26122,2927769.0
2007-04-18 17:28:00,2.26119,2.2612,2.26105,2.2612,8764309.0
2007-04-18 17:29:00,2.26125,2.26151,2.26125,2.26151,1058646.0
2007-04-18 17:30:00,2.26159,2.2618,2.26157,2.2618,12991582.0
2007-04-18 17:31:00,2.26178,2.26178,2.26152,2.26161,5449682.0
2007-04-18 17:32:00,2.26169,2.26177,2.2616,2.26168,13528098.0
2007-04-18 17:33:00,2.26162,2.26165,2.2615,2.2615,2387343.0
2007-04-18 17:34:00,2.2615,2.26161,2.26149,2.26161,2138037.0
2007-04-18 17:35:00,2.26163,2.26168,2.26152,2.26168,952294.0
2007-04-18 17:36:00,2.26159,2.26159,2.26144,2.26145,4109347.0
2007-04-18 17:37:00,2.26145,2.26151,2.26132,2.26151,4169730.0
2007-04-18 17:38:00,2.26156,2.26175,2.2614,2.26175,532757.0
2007-04-18 17:39:00,2.26174,2.26174,2.2615,2.2616,6650995.0
2007-04-18 17:40:00,2.26165,2.26173,2.26151,2.26158,8229908.0
2007-04-18 17:41:00,2.26147,2.26162,2.26147,2.2615,8548649.0
2007-04-18 17:42:00,2.26149,2.26209,2.26149,2.26209,7350379.0
2007-04-18 17:43:00,2.26227,2.26237,2.26225,2.26225,26491174.0
2007-04-18 17:44:00,2.26226,2.26229,2.26211,2.26223,10863618.0
2007-04-18 17:45:00,2.26234,2.26234,2.26228,2.26232,8558638.0
2007-04-18 17:46:00,2.26236,2.26239,2.26214,2.26214,3629288.0
2007-04-18 17:47:00,2.26208,2.26215,2.26198,2.26198,16195699.0
2007-04-18 17:48:00,2.26198,2.26198,2.26166,2.26171,11642478.0
2007-04-18 17:49:00,2.26167,2.26167,2.26155,2.26167,8954762.0
2007-04-18 17:50:00,2.26178,2.26213,2.26178,2.26213,1305503.0
2007-04-18 17:51:00,2.26219,2.26234,2.26193,2.26225,17248226.0
2007-04-18 17:52:00,2.26229,2.26239,2.26223,2.26225,2703013.0
2007-04-18 17:53:00,2.26217,2.26217,2.26185,2.26185,5194913.0
2007-04-18 17:54:00,2.26181,2.26183,2.26158,2.26161,7971117.0
2007-04-18 17:55:00,2.26177,2.26187,2.26177,2.26183,2849976.0
2007-04-18 17:56:00,2.26183,2.26183,2.26164,2.26168,7077780.0
2007-04-18 17:57:00,2.26162,2.26162,2.26139,2.26141,3337133.0
2007-04-18 17:58:00,2.2614,2.26149,2.2614,2.26146,3756227.0
2007-04-18 17:59:00,2.2614,2.26142,2.26123,2.26134,1981850.0
2007-04-18 18:00:00,2.26144,2.26153,2.26133,2.26133,5830724.0
2007-04-18 18:01:00,2.26118,2.26118,2.26085,2.26117,4526512.0
2007-04-18 18:02:00,2.26138,2.26159,2.26131,2.26158,936535.0
2007-04-18 18:03:00,2.2616,2.26171,2.26148,2.26171,5594535.0
2007-04-18 18:04:00,2.26172,2.26175,2.26157,2.26175,16910766.0
2007-04-18 18:05:00,2.26172,2.26186,2.26171,2.26185,468629.0
2007-04-18 18:06:00,2.26175,2.26175,2.26153,2.26169,4122563.0
2007-04-18 18:07:00,2.26161,2.26168,2.26142,2.26142,3633368.0
2007-04-18 18:08:00,2.26155,2.26177,2.26151,2.26177,13974938.0
2007-04-18 18:09:00,2.26202,2.2622,2.26202,2.2622,11563866.0
2007-04-18 18:10:00,2.26219,2.26222,2.26184,2.26208,6085041.0
2007-04-18 18:11:00,2.26201,2.26201,2.2617,2.26188,5462085.0
2007-04-18 18:12:00,2.26188,2.26197,2.2618,2.26197,23534166.0
2007-04-18 18:13:00,2.26206,2.26217,2.262,2.26217,1556072.0
2007-04-18 18:14:00,2.26215,2.26225,2.2621,2.2621,3167238.0
2007-04-18 18:15:00,2.26207,2.2622,2.26205,2.26205,2546933.0
2007-04-18 18:16:00,2.2621,2.2621,2.2618,2.26199,2290234.0
2007-04-18 18:17:00,2.26201,2.26214,2.26196,2.26203,7056979.0
2007-04-18 18:18:00,2.26209,2.26209,2.2619,2.26193,1945647.0
2007-04-18 18:19:00,2.26187,2.262,2.26158,2.26158,1951542.0
2007-04-18 18:20:00,2.26159,2.26229,2.26159,2.26225,30762215.0
2007-04-18 18:21:00,2.26229,2.26244,2.26224,2.26224,7190729.0
2007-04-18 18:22:00,2.26237,2.26257,2.26237,2.26237,1240471.0
2007-04-18 18:23:00,2.2624,2.26274,2.26229,2.26274,3982729.0
2007-04-18 18:24:00,2.26272,2.26272,2.26259,2.26259,880329.0
2007-04-18 18:25:00,2.26244,2.26244,2.26215,2.26223,5066649.0
2007-04-18 18:26:00,2.26235,2.26235,2.26214,2.26226,1765096.0
2007-04-18 18:27:00,2.26103,2.26264,2.26103,2.26253,4959669.0
2007-04-18 18:28:00,2.26288,2.26288,2.26225,2.26225,11830456.0
2007-04-18 18:29:00,2.26204,2.26204,2.26161,2.26199,3210628.0
2007-04-18 18:30:00,2.26187,2.26187,2.26154,2.26154,1375725.0
2007-04-18 18:31:00,2.26157,2.26197,2.26157,2.26197,3420408.0
2007-04-18 18:32:00,2.26208,2.26213,2.26197,2.26201,1652486.0
2007-04-18 18:33:00,2.26204,2.26221,2.26173,2.26173,12894377.0
2007-04-18 18:34:00,2.26166,2.26166,2.26149,2.26155,6027836.0
2007-04-18 18:35:00,2.26175,2.26202,2.26175,2.26193,6827336.0
2007-04-18 18:36:00,2.26195,2.26232,2.26195,2.26232,8202153.0
2007-04-18 18:37:00,2.26242,2.26258,2.26234,2.26258,22604632.0
2007-04-18 18:38:00,2.26254,2.26264,2.26249,2.26255,1175176.0
2007-04-18 18:39:00,2.26259,2.26265,2.26253,2.26253,702487.0
2007-04-18 18:40:00,2.26245,2.26246,2.26231,2.26232,94459597.0
2007-04-18 18:41:00,2.26231,2.26249,2.26222,2.26249,1978793.0
2007-04-18 18:42:00,2.26261,2.26286,2.26261,2.26282,8324620.0
2007-04-18 18:43:00,2.26281,2.26281,2.26259,2.26259,1164197.0
2007-04-18 18:44:00,2.26245,2.26245,2.26229,2.26245,5003695.0
2007-04-18 18:45:00,2.26249,2.26273,2.26249,2.2626,17412185.0
2007-04-18 18:46:00,2.26266,2.26266,2.26217,2.26229,2461390.0
2007-04-18 18:47:00,2.26242,2.26287,2.26242,2.26256,2931387.0
2007-04-18 18:48:00,2.26254,2.26254,2.26225,2.26229,3625529.0
2007-04-18 18:49:00,2.26239,2.26262,2.26239,2.26243,2072984.0
2007-04-18 18:50:00,2.26241,2.26241,2.26178,2.26236,1431051.0
2007-04-18 18:51:00,2.26247,2.26265,2.26228,2.26262,3811848.0
2007-04-18 18:52:00,2.26262,2.26262,2.26209,2.26209,1912426.0
2007-04-18 18:53:00,2.26217,2.26217,2.26196,2.26208,4409061.0
2007-04-18 18:54:00,2.26209,2.26237,2.26209,2.26237,8272745.0
2007-04-18 18:55:00,2.26217,2.26234,2.26217,2.26219,17506127.0
2007-04-18 18:56:00,2.26217,2.26217,2.26189,2.26189,1687363.0
2007-04-18 18:57:00,2.26178,2.26178,2.26146,2.26148,7105008.0
2007-04-18 18:58:00,2.2614,2.26155,2.26133,2.26151,6277270.0
2007-04-18 18:59:00,2.26156,2.26175,2.26156,2.26172,10570173.0
2007-04-18 19:00:00,2.26178,2.2619,2.26176,2.26186,5819350.0
2007-04-18 19:01:00,2.26172,2.2618,2.26172,2.26173,15419058.0
2007-04-18 19:02:00,2.26166,2.26169,2.2615,2.26169,12740811.0
2007-04-18 19:03:00,2.26181,2.2619,2.26178,2.2618,28219846.0
2007-04-18 19:04:00,2.26193,2.26193,2.26178,2.26181,3224986.0
2007-04-18 19:05:00,2.26177,2.262,2.26174,2.262,9241663.0
2007-04-18 19:06:00,2.26201,2.26243,2.26201,2.26243,1151790.0
2007-04-18 19:07:00,2.26253,2.26259,2.26252,2.26258,1072998.0
2007-04-18 19:08:00,2.26266,2.26276,2.26265,2.26273,2225654.0
2007-04-18 19:09:00,2.26285,2.26291,2.26279,2.26284,13407653.0
2007-04-18 19:10:00,2.26278,2.26278,2.26257,2.26265,742284.0
2007-04-18 19:11:00,2.26259,2.26274,2.26259,2.26262,9355326.0
2007-04-18 19:12:00,2.26262,2.26263,2.26255,2.26263,8621027.0
2007-04-18 19:13:00,2.26259,2.26259,2.26225,2.26225,3195873.0
2007-04-18 19:14:00,2.26227,2.26227,2.26207,2.26221,896550.0
2007-04-18 19:15:00,2.26211,2.26225,2.26197,2.26225,2240729.0
2007-04-18 19:16:00,2.26232,2.26235,2.26218,2.26226,37447759.0
2007-04-18 19:17:00,2.26225,2.26229,2.26187,2.26187,29857621.0
2007-04-18 19:18:00,2.26186,2.26193,2.26172,2.26185,891426.0
2007-04-18 19:19:00,2.26195,2.26214,2.26195,2.26214,15032878.0
2007-04-18 19:20:00,2.26221,2.26221,2.26176,2.26194,1951833.0
2007-04-18 19:21:00,2.26189,2.26189,2.26169,2.26169,2153315.0
2007-04-18 19:22:00,2.26154,2.26157,2.26129,2.26129,1166538.0
2007-04-18 19:23:00,2.26143,2.26158,2.26143,2.26157,2275564.0
2007-04-18 19:24:00,2.26157,2.26157,2.26142,2.26144,7569459.0
2007-04-18 19:25:00,2.26129,2.26131,2.26111,2.26119,6871313.0
2007-04-18 19:26:00,2.26118,2.26118,2.2609,2.26109,5035343.0
2007-04-18 19:27:00,2.26108,2.26143,2.26108,2.26133,2597922.0
2007-04-18 19:28:00,2.26123,2.26123,2.26097,2.26097,10113449.0
2007-04-18 19:29:00,2.26105,2.26105,2.2609,2.26092,961096.0
2007-04-18 19:30:00,2.26079,2.26079,2.2605,2.2605,2118358.0
2007-04-18 19:31:00,2.26036,2.26036,2.25982,2.25982,10832332.0
2007-04-18 19:32:00,2.25982,2.2601,2.25982,2.25999,2531477.0
2007-04-18 19:33:00,2.25979,2.25979,2.25965,2.25979,6109748.0
2007-04-18 19:34:00,2.2597,2.25992,2.2597,2.25989,1843510.0
2007-04-18 19:35:00,2.25983,2.26013,2.25983,2.26013,13672944.0
2007-04-18 19:36:00,2.26008,2.26008,2.25984,2.25984,1446413.0
2007-04-18 19:37:00,2.25966,2.25966,2.25935,2.25935,10152991.0
2007-04-18 19:38:00,2.25956,2.25993,2.25956,2.25978,2651988.0
2007-04-18 19:39:00,2.25989,2.25989,2.25964,2.25983,1754056.0
2007-04-18 19:40:00,2.25965,2.25974,2.25937,2.25967,7095113.0
2007-04-18 19:41:00,2.25974,2.25985,2.25974,2.25983,15537449.0
2007-04-18 19:42:00,2.25977,2.25991,2.25973,2.25991,8147201.0
2007-04-18 19:43:00,2.25987,2.25999,2.25985,2.2599,12665164.0
2007-04-18 19:44:00,2.25977,2.26011,2.25977,2.26011,1857104.0
2007-04-18 19:45:00,2.26009,2.26033,2.26009,2.26033,8877565.0
2007-04-18 19:46:00,2.26039,2.26054,2.26032,2.26054,16523659.0
2007-04-18 19:47:00,2.2607,2.26077,2.26053,2.26077,4432585.0
2007-04-18 19:48:00,2.26098,2.26109,2.26096,2.26107,1085644.0
2007-04-18 19:49:00,2.26086,2.26096,2.26011,2.26028,1380980.0
2007-04-18 19:50:00,2.26041,2.26055,2.26028,2.26055,4963728.0
2007-04-18 19:51:00,2.26054,2.261,2.26054,2.261,7566695.0
2007-04-18 19:52:00,2.26101,2.26101,2.26089,2.2609,6818670.0
2007-04-18 19:53:00,2.26093,2.26099,2.26083,2.26083,5134064.0
2007-04-18 19:54:00,2.26063,2.26063,2.26042,2.26061,2403029.0
2007-04-18 19:55:00,2.26079,2.26092,2.26079,2.26091,9184494.0
2007-04-18 19:56:00,2.26094,2.26101,2.26083,2.26101,2579256.0
2007-04-18 19:57:00,2.26094,2.26116,2.26094,2.26106,5321609.0
2007-04-18 19:58:00,2.26094,2.26094,2.26074,2.26079,4022643.0
2007-04-18 19:59:00,2.26111,2.26134,2.26111,2.26128,40379727.0
2007-04-18 20:00:00,2.26137,2.26137,2.26079,2.26079,11867758.0
2007-04-18 20:01:00,2.2607,2.26148,2.2607,2.26141,3111456.0
2007-04-18 20:02:00,2.26157,2.26157,2.26124,2.26126,14823040.0
2007-04-18 20:03:00,2.26131,2.26147,2.26121,2.26147,9986419.0
2007-04-18 20:04:00,2.26153,2.2616,2.26144,2.2616,5434000.0
2007-04-18 20:05:00,2.26155,2.26155,2.26137,2.26142,16009212.0
2007-04-18 20:06:00,2.26104,2.26147,2.26104,2.26147,10852920.0
2007-04-18 20:07:00,2.26152,2.26152,2.26125,2.26125,5885690.0
2007-04-18 20:08:00,2.2613,2.26153,2.2613,2.2614,7894554.0
2007-04-18 20:09:00,2.26132,2.26132,2.26114,2.26117,12710119.0
2007-04-18 20:10:00,2.26125,2.26143,2.26121,2.26121,10218243.0
2007-04-18 20:11:00,2.26104,2.26117,2.2608,2.26104,4762027.0
2007-04-18 20:12:00,2.26103,2.26144,2.2609,2.26129,1748161.0
2007-04-18 20:13:00,2.26119,2.26119,2.2606,2.2606,1216861.0
2007-04-18 20:14:00,2.2612,2.26132,2.26119,2.26132,5587259.0
2007-04-18 20:15:00,2.26133,2.26133,2.26109,2.2612,23466057.0
2007-04-18 20:16:00,2.2613,2.26137,2.26128,2.26128,612720.0
2007-04-18 20:17:00,2.26133,2.26151,2.26133,2.26151,5470717.0
2007-04-18 20:18:00,2.26166,2.26186,2.26158,2.26158,5721923.0
2007-04-18 20:19:00,2.26165,2.26229,2.26165,2.26225,8672719.0
2007-04-18 20:20:00,2.26217,2.26217,2.26168,2.26199,15745805.0
2007-04-18 20:21:00,2.26202,2.26231,2.26202,2.26217,8554661.0
2007-04-18 20:22:00,2.26218,2.26218,2.26195,2.26199,3059814.0
2007-04-18 20:23:00,2.2618,2.2618,2.26126,2.26126,9243617.0
2007-04-18 20:24:00,2.26114,2.26114,2.26095,2.26095,2807703.0
2007-04-18 20:25:00,2.26096,2.26096,2.26068,2.26068,3318033.0
2007-04-18 20:26:00,2.26067,2.26131,2.26067,2.26124,7895604.0
2007-04-18 20:27:00,2.26121,2.26137,2.26121,2.26126,4493882.0
2007-04-18 20:28:00,2.26146,2.26164,2.26135,2.26164,3334304.0
2007-04-18 20:29:00,2.26177,2.26185,2.26175,2.26177,13696353.0
2007-04-18 20:30:00,2.26189,2.26205,2.26181,2.26181,11877017.0
2007-04-18 20:31:00,2.26184,2.26184,2.26162,2.26162,9002243.0
2007-04-18 20:32:00,2.26162,2.26176,2.26157,2.26174,6975266.0
2007-04-18 20:33:00,2.26172,2.26206,2.26172,2.26206,10922454.0
2007-04-18 20:34:00,2.26196,2.26208,2.26182,2.26208,3744567.0
2007-04-18 20:35:00,2.26208,2.26224,2.26208,2.26221,6079525.0
2007-04-18 20:36:00,2.26208,2.26215,2.26179,2.26215,3518249.0
2007-04-18 20:38:00,2.26241,2.26259,2.26233,2.26244,4118954.0
2007-04-18 20:39:00,2.26236,2.2626,2.26232,2.2626,7897474.0
2007-04-18 20:40:00,2.26257,2.26263,2.26243,2.26263,30345541.0
2007-04-18 20:41:00,2.26273,2.26292,2.26268,2.2628,19524451.0
2007-04-18 20:42:00,2.26275,2.26275,2.26257,2.26257,8412744.0
2007-04-18 20:43:00,2.2626,2.26291,2.2626,2.26291,1034510.0
2007-04-18 20:44:00,2.26296,2.26296,2.26287,2.26287,12233604.0
2007-04-18 20:45:00,2.26276,2.26302,2.26276,2.26289,4742583.0
2007-04-18 20:46:00,2.26273,2.26277,2.26244,2.26244,4660212.0
2007-04-18 20:47:00,2.26275,2.26307,2.26275,2.26307,7947048.0
2007-04-18 20:48:00,2.26318,2.26322,2.26173,2.26322,29872234.0
2007-04-18 20:49:00,2.26306,2.26306,2.26278,2.2628,17667559.0
2007-04-18 20:50:00,2.26261,2.26271,2.26252,2.26271,978365.0
2007-04-18 20:51:00,2.26268,2.26289,2.26268,2.26289,5848765.0
2007-04-18 20:52:00,2.26291,2.263,2.26283,2.26288,5886980.0
2007-04-18 20:53:00,2.26285,2.26294,2.26275,2.26294,440300.0
2007-04-18 20:54:00,2.26293,2.26299,2.26261,2.26266,3226979.0
2007-04-18 20:55:00,2.26261,2.26261,2.26225,2.26249,9564699.0
2007-04-18 20:56:00,2.26254,2.26273,2.26254,2.26256,2956335.0
2007-04-18 20:57:00,2.26264,2.26277,2.26264,2.26277,10116029.0
2007-04-18 20:58:00,2.2624,2.26289,2.2624,2.26282,2906291.0
2007-04-18 20:59:00,2.26267,2.26297,2.26267,2.26297,5444562.0
2007-04-18 21:00:00,2.26299,2.26313,2.26287,2.26313,1770724.0
2007-04-18 21:01:00,2.26308,2.26308,2.26268,2.26278,19338122.0
2007-04-18 21:02:00,2.26284,2.26288,2.2627,2.26278,10916480.0
2007-04-18 21:03:00,2.26282,2.26289,2.26269,2.26269,2168074.0
2007-04-18 21:04:00,2.26282,2.26292,2.26282,2.2629,15360209.0
2007-04-18 21:05:00,2.26295,2.2631,2.26295,2.26296,3999904.0
2007-04-18 21:06:00,2.2628,2.2628,2.2626,2.26268,4394441.0
2007-04-18 21:07:00,2.26266,2.26269,2.26255,2.26263,36317499.0
2007-04-18 21:08:00,2.26259,2.26265,2.26245,2.26265,18266793.0
2007-04-18 21:09:00,2.26268,2.26287,2.2626,2.26287,14665362.0
2007-04-18 21:10:00,2.26285,2.26296,2.26285,2.26285,933239.0
2007-04-18 21:11:00,2.26282,2.26282,2.26268,2.26272,2369524.0
2007-04-18 21:12:00,2.26286,2.2633,2.26286,2.2633,7963252.0
2007-04-18 21:13:00,2.26315,2.26315,2.26284,2.26305,25827349.0
2007-04-18 21:14:00,2.26302,2.26308,2.26288,2.26299,17633915.0
2007-04-18 21:15:00,2.26298,2.263,2.26283,2.26297,24185788.0
2007-04-18 21:16:00,2.26289,2.26289,2.26241,2.26241,5333994.0
2007-04-18 21:17:00,2.26235,2.26235,2.26193,2.26193,5518601.0
2007-04-18 21:18:00,2.262,2.26214,2.2619,2.26204,1924052.0
2007-04-18 21:19:00,2.26164,2.26251,2.26164,2.2624,14633194.0
2007-04-18 21:20:00,2.26222,2.26234,2.26212,2.26227,5801020.0
2007-04-18 21:21:00,2.26231,2.26231,2.26196,2.26198,21144797.0
2007-04-18 21:22:00,2.26196,2.26196,2.26179,2.26186,15480717.0
2007-04-18 21:23:00,2.26179,2.26191,2.26167,2.26191,930109.0
2007-04-18 21:24:00,2.26196,2.2621,2.26196,2.2621,4807622.0
2007-04-18 21:25:00,2.26212,2.26221,2.26207,2.26218,6994335.0
2007-04-18 21:26:00,2.26209,2.26209,2.26181,2.26181,13851084.0
2007-04-18 21:27:00,2.26187,2.26201,2.26187,2.26201,7408700.0
2007-04-18 21:28:00,2.262,2.2622,2.26194,2.2622,2347558.0
2007-04-18 21:29:00,2.26233,2.26244,2.26229,2.26244,10198374.0
2007-04-18 21:30:00,2.2625,2.26271,2.2625,2.26262,3963319.0
2007-04-18 21:31:00,2.26275,2.26275,2.26261,2.26261,8544955.0
2007-04-18 21:32:00,2.26272,2.26274,2.26241,2.26258,5903052.0
2007-04-18 21:33:00,2.2626,2.26295,2.2626,2.26295,10850042.0
2007-04-18 21:34:00,2.26293,2.26312,2.26291,2.26291,2223046.0
2007-04-18 21:35:00,2.26272,2.26292,2.26268,2.26292,5422109.0
2007-04-18 21:36:00,2.26276,2.26292,2.26276,2.26283,1831793.0
2007-04-18 21:37:00,2.26291,2.26291,2.26273,2.26287,14894297.0
2007-04-18 21:38:00,2.26286,2.26286,2.26248,2.26248,13236640.0
2007-04-18 21:39:00,2.26227,2.26245,2.26227,2.26245,9929108.0
2007-04-18 21:40:00,2.26248,2.26263,2.26248,2.26258,8607391.0
2007-04-18 21:41:00,2.26268,2.2627,2.26228,2.2627,7818137.0
2007-04-18 21:42:00,2.26271,2.26271,2.26245,2.26245,4594030.0
2007-04-18 21:43:00,2.26242,2.26257,2.26242,2.26244,2184333.0
2007-04-18 21:44:00,2.26237,2.26237,2.26216,2.26232,4045095.0
2007-04-18 21:45:00,2.26233,2.26241,2.26228,2.26241,7117182.0
2007-04-18 21:46:00,2.26237,2.26245,2.26222,2.26225,17395785.0
2007-04-18 21:47:00,2.26236,2.2625,2.26236,2.2625,3441366.0
2007-04-18 21:48:00,2.26236,2.26247,2.26236,2.26246,7357406.0
2007-04-18 21:49:00,2.2625,2.26255,2.26245,2.26255,1838285.0
2007-04-18 21:50:00,2.26253,2.26261,2.2625,2.26254,3151456.0
2007-04-18 21:51:00,2.26267,2.26284,2.26267,2.26275,4990458.0
2007-04-18 21:52:00,2.26283,2.26283,2.26239,2.26271,10675243.0
2007-04-18 21:53:00,2.26271,2.26282,2.26263,2.2628,6263743.0
2007-04-18 21:54:00,2.26279,2.26279,2.26258,2.26261,11161994.0
2007-04-18 21:55:00,2.2627,2.26288,2.2627,2.2628,13073422.0
2007-04-18 21:56:00,2.26275,2.26289,2.26267,2.26289,9420660.0
2007-04-18 21:57:00,2.26294,2.26301,2.26293,2.26301,4285030.0
2007-04-18 21:58:00,2.26287,2.26287,2.26245,2.26245,3424163.0
2007-04-18 21:59:00,2.26242,2.26296,2.26219,2.26295,6289804.0
2007-04-18 22:00:00,2.26298,2.26298,2.2628,2.26284,3625525.0
2007-04-18 22:01:00,2.26277,2.26284,2.26276,2.26281,1515841.0
2007-04-18 22:02:00,2.26261,2.26261,2.26214,2.26214,12349070.0
2007-04-18 22:03:00,2.26215,2.26244,2.26215,2.26244,10241228.0
2007-04-18 22:04:00,2.26239,2.26242,2.26223,2.26228,5100522.0
2007-04-18 22:05:00,2.2622,2.2622,2.26196,2.26196,9615144.0
2007-04-18 22:06:00,2.26193,2.26203,2.26193,2.26203,5884399.0
2007-04-18 22:07:00,2.26205,2.26216,2.26188,2.26216,5026735.0
2007-04-18 22:08:00,2.26182,2.26229,2.26182,2.26229,8410818.0
2007-04-18 22:09:00,2.26232,2.26252,2.26231,2.26247,5659327.0
2007-04-18 22:10:00,2.2625,2.26307,2.2625,2.26307,5611348.0
2007-04-18 22:11:00,2.26312,2.26317,2.26299,2.26316,7670793.0
2007-04-18 22:12:00,2.26333,2.26348,2.26333,2.2634,2392573.0
2007-04-18 22:13:00,2.26334,2.26334,2.26294,2.26295,2671147.0
2007-04-18 22:14:00,2.26288,2.26303,2.26277,2.26303,4009097.0
2007-04-18 22:15:00,2.26294,2.26294,2.26261,2.26275,3916286.0
2007-04-18 22:16:00,2.26276,2.26277,2.26267,2.26269,1678500.0
2007-04-18 22:17:00,2.26255,2.26264,2.26244,2.26257,9317533.0
2007-04-18 22:18:00,2.26237,2.26237,2.26207,2.26207,7583217.0
2007-04-18 22:19:00,2.26206,2.26223,2.26169,2.26223,20101507.0
2007-04-18 22:20:00,2.26239,2.26262,2.26221,2.26262,8670827.0
2007-04-18 22:21:00,2.26249,2.26262,2.26244,2.26262,4728379.0
2007-04-18 22:22:00,2.26271,2.26285,2.26271,2.26285,1164732.0
2007-04-18 22:23:00,2.26287,2.26289,2.2628,2.2628,10434735.0
2007-04-18 22:24:00,2.26273,2.26285,2.26258,2.26285,5855217.0
2007-04-18 22:25:00,2.26303,2.26369,2.26303,2.26369,44071304.0
2007-04-18 22:26:00,2.26367,2.26371,2.26339,2.26339,2091462.0
2007-04-18 22:27:00,2.2634,2.26353,2.26335,2.26348,9239127.0
2007-04-18 22:28:00,2.26339,2.26345,2.26328,2.26328,5353827.0
2007-04-18 22:29:00,2.26334,2.2636,2.26332,2.2636,1594084.0
2007-04-18 22:30:00,2.26363,2.26379,2.26353,2.26379,9198959.0
2007-04-18 22:31:00,2.26376,2.26405,2.26376,2.26405,4967912.0
2007-04-18 22:32:00,2.26407,2.26419,2.26406,2.26419,13522374.0
2007-04-18 22:33:00,2.26423,2.26442,2.26423,2.26435,2282729.0
2007-04-18 22:34:00,2.26449,2.26491,2.26437,2.26451,3144735.0
2007-04-18 22:35:00,2.26455,2.26482,2.26455,2.26462,21003055.0
2007-04-18 22:36:00,2.26445,2.26462,2.26439,2.26462,2148391.0
2007-04-18 22:37:00,2.26444,2.26456,2.26431,2.26431,22122536.0
2007-04-18 22:38:00,2.2641,2.2641,2.26387,2.26396,7430290.0
2007-04-18 22:39:00,2.2638,2.26425,2.2638,2.26407,1701451.0
2007-04-18 22:40:00,2.26401,2.26401,2.26352,2.2639,6249444.0
2007-04-18 22:41:00,2.26399,2.26424,2.26398,2.26402,21082898.0
2007-04-18 22:42:00,2.26404,2.26416,2.26404,2.26404,17383030.0
2007-04-18 22:43:00,2.26385,2.26397,2.26382,2.26397,3432511.0
2007-04-18 22:44:00,2.26404,2.26423,2.26404,2.26421,4790437.0
2007-04-18 22:45:00,2.26425,2.26461,2.26415,2.26461,7686071.0
2007-04-18 22:46:00,2.26471,2.265,2.2647,2.265,2314107.0
2007-04-18 22:47:00,2.26496,2.26507,2.26488,2.26507,2880506.0
2007-04-18 22:48:00,2.26504,2.26504,2.2649,2.26499,16975844.0
2007-04-18 22:49:00,2.26498,2.26509,2.26495,2.26499,14409758.0
2007-04-18 22:50:00,2.26485,2.26485,2.26465,2.26465,10553319.0
2007-04-18 22:51:00,2.26453,2.26461,2.26443,2.26447,28226127.0
2007-04-18 22:52:00,2.26446,2.26452,2.2643,2.2643,13699657.0
2007-04-18 22:53:00,2.26426,2.26426,2.26409,2.26425,5776030.0
2007-04-18 22:54:00,2.26442,2.26475,2.26442,2.26475,15894693.0
2007-04-18 22:55:00,2.26474,2.26491,2.26473,2.2649,22438293.0
2007-04-18 22:56:00,2.26488,2.26505,2.26488,2.2649,2116020.0
2007-04-18 22:57:00,2.26486,2.26488,2.26478,2.26478,2365792.0
2007-04-18 22:58:00,2.26474,2.26494,2.26474,2.26494,3262460.0
2007-04-18 22:59:00,2.26493,2.26493,2.2646,2.26467,3551530.0
2007-04-18 23:00:00,2.26458,2.26458,2.26436,2.26444,3954122.0
2007-04-18 23:01:00,2.26448,2.26465,2.26444,2.26449,14025294.0
2007-04-18 23:02:00,2.26446,2.26463,2.26428,2.2645,18519647.0
2007-04-18 23:03:00,2.26446,2.26446,2.26391,2.26434,1759988.0
2007-04-18 23:04:00,2.26431,2.26438,2.26419,2.26438,5071216.0
2007-04-18 23:06:00,2.26427,2.26449,2.26426,2.26426,30938323.0
2007-04-18 23:07:00,2.26438,2.2644,2.26426,2.26426,7740176.0
2007-04-18 23:08:00,2.26419,2.2645,2.26394,2.26394,10257184.0
2007-04-18 23:09:00,2.26378,2.26414,2.26359,2.26414,3388927.0
2007-04-18 23:10:00,2.26413,2.26413,2.26384,2.26395,10618974.0
2007-04-18 23:11:00,2.26404,2.26435,2.26402,2.26435,13326950.0
2007-04-18 23:12:00,2.26431,2.26432,2.26377,2.26377,18840773.0
2007-04-18 23:13:00,2.26375,2.26375,2.26328,2.26349,1217805.0
2007-04-18 23:14:00,2.26352,2.2637,2.26352,2.2637,3187817.0
2007-04-18 23:15:00,2.26376,2.26385,2.26368,2.26368,738300.0
2007-04-18 23:16:00,2.26384,2.26427,2.26384,2.26423,7051612.0
2007-04-18 23:17:00,2.26426,2.26431,2.26418,2.26422,13150755.0
2007-04-18 23:18:00,2.26409,2.26409,2.26347,2.26347,9323106.0
2007-04-18 23:19:00,2.26362,2.264,2.26361,2.26397,11280070.0
2007-04-18 23:20:00,2.26412,2.26412,2.26361,2.26393,5834671.0
2007-04-18 23:21:00,2.26396,2.26419,2.2638,2.26419,11273587.0
2007-04-18 23:22:00,2.26428,2.26441,2.26426,2.26441,2596884.0
2007-04-18 23:23:00,2.2643,2.26435,2.26418,2.26421,37639199.0
2007-04-18 23:24:00,2.26433,2.26436,2.26416,2.26419,2425826.0
2007-04-18 23:25:00,2.26416,2.26416,2.26369,2.26369,4369859.0
2007-04-18 23:26:00,2.26357,2.26377,2.26357,2.26363,4280034.0
2007-04-18 23:27:00,2.26368,2.26368,2.26356,2.26359,24357449.0
2007-04-18 23:28:00,2.26352,2.26358,2.26331,2.26331,16453856.0
2007-04-18 23:29:00,2.26339,2.26355,2.26339,2.26349,7409572.0
2007-04-18 23:30:00,2.2634,2.2634,2.26289,2.26289,6223748.0
2007-04-18 23:31:00,2.2629,2.26344,2.2629,2.26313,10459623.0
2007-04-18 23:32:00,2.26318,2.26338,2.26292,2.26319,30910842.0
2007-04-18 23:33:00,2.2634,2.26392,2.26338,2.26389,1176831.0
2007-04-18 23:34:00,2.26396,2.26427,2.26396,2.26427,1702305.0
2007-04-18 23:35:00,2.26442,2.26451,2.26439,2.26439,11134256.0
2007-04-18 23:36:00,2.26442,2.26442,2.26425,2.2643,3604341.0
2007-04-18 23:37:00,2.26412,2.26442,2.26412,2.26434,1725623.0
2007-04-18 23:38:00,2.26429,2.26429,2.26388,2.26388,4202481.0
2007-04-18 23:39:00,2.26379,2.26401,2.26374,2.26401,3824653.0
2007-04-18 23:40:00,2.26406,2.2641,2.26406,2.2641,591062.0
2007-04-18 23:41:00,2.26413,2.2642,2.26397,2.26397,3633681.0
2007-04-18 23:42:00,2.26394,2.26408,2.26375,2.26375,3483234.0
2007-04-18 23:44:00,2.26387,2.26415,2.26387,2.26415,4346799.0
2007-04-18 23:45:00,2.26406,2.26406,2.26339,2.26384,5682933.0
2007-04-18 23:46:00,2.26384,2.26384,2.26345,2.26345,2976436.0
2007-04-18 23:47:00,2.26337,2.26415,2.26337,2.26415,8924927.0
2007-04-18 23:48:00,2.26416,2.26433,2.26416,2.26433,4138865.0
2007-04-18 23:49:00,2.26434,2.26454,2.26434,2.26444,582667.0
2007-04-18 23:50:00,2.26465,2.26474,2.26426,2.26466,5491694.0
2007-04-18 23:51:00,2.26476,2.26479,2.26463,2.26463,8356693.0
2007-04-18 23:52:00,2.26455,2.26455,2.2638,2.2638,7647283.0
2007-04-18 23:53:00,2.26382,2.26382,2.26365,2.26381,28699007.0
2007-04-18 23:54:00,2.26391,2.26426,2.26391,2.26408,2555671.0
2007-04-18 23:55:00,2.26398,2.26414,2.26388,2.26414,6778661.0
2007-04-18 23:56:00,2.26428,2.26464,2.26424,2.26457,3828491.0
2007-04-18 23:57:00,2.26447,2.26447,2.26386,2.26386,12304057.0
2007-04-18 23:58:00,2.26379,2.26402,2.26379,2.26402,2516055.0
2007-04-18 23:59:00,2.26418,2.26442,2.26416,2.26416,8781401.0
2007-04-19 00:00:00,2.26415,2.26415,2.26395,2.26395,8710404.0
2007-04-19 00:01:00,2.26385,2.26385,2.26373,2.26379,2186139.0
2007-04-19 00:02:00,2.26387,2.26394,2.26353,2.26386,4796625.0
2007-04-19 00:03:00,2.26378,2.26378,2.26343,2.2635,3075672.0
2007-04-19 00:04:00,2.26353,2.26374,2.26352,2.26364,5813852.0
2007-04-19 00:05:00,2.26363,2.26363,2.26341,2.2636,2529420.0
2007-04-19 00:06:00,2.26336,2.26343,2.2631,2.2631,3491795.0
2007-04-19 00:07:00,2.26301,2.26323,2.26301,2.26323,4596528.0
2007-04-19 00:08:00,2.26322,2.26411,2.26322,2.26411,7539165.0
2007-04-19 00:09:00,2.26421,2.26438,2.26421,2.26435,4199440.0
2007-04-19 00:10:00,2.26427,2.26427,2.26385,2.26413,1006166.0
2007-04-19 00:11:00,2.26407,2.26407,2.26383,2.26383,3170775.0
2007-04-19 00:12:00,2.26382,2.26382,2.2634,2.2634,14541594.0
2007-04-19 00:14:00,2.26345,2.26366,2.26307,2.26354,14035128.0
2007-04-19 00:15:00,2.26374,2.26374,2.26353,2.26353,6517049.0
2007-04-19 00:16:00,2.2634,2.26352,2.26306,2.26334,13619374.0
2007-04-19 00:17:00,2.26336,2.26344,2.26311,2.26311,14392431.0
2007-04-19 00:18:00,2.26308,2.26308,2.26289,2.26291,6969004.0
2007-04-19 00:19:00,2.26293,2.26311,2.26293,2.26311,4970669.0
2007-04-19 00:20:00,2.263,2.26327,2.263,2.26317,2963773.0
2007-04-19 00:21:00,2.2633,2.26337,2.26318,2.26337,2325026.0
2007-04-19 00:22:00,2.26334,2.26334,2.26313,2.26313,5177850.0
2007-04-19 00:23:00,2.26308,2.26308,2.26262,2.26271,8981352.0
2007-04-19 00:24:00,2.26294,2.26294,2.26254,2.26263,11880179.0
2007-04-19 00:25:00,2.26268,2.26287,2.26268,2.26286,14415971.0
2007-04-19 00:26:00,2.26287,2.26313,2.26275,2.26313,23749029.0
2007-04-19 00:27:00,2.26328,2.26343,2.26328,2.26339,13248058.0
2007-04-19 00:28:00,2.26336,2.26343,2.26326,2.26326,1232188.0
2007-04-19 00:29:00,2.26305,2.26305,2.26283,2.26286,6129306.0
2007-04-19 00:30:00,2.26304,2.26321,2.2629,2.2629,10091251.0
2007-04-19 00:31:00,2.2628,2.26304,2.2628,2.26301,6628852.0
2007-04-19 00:32:00,2.26287,2.26299,2.26285,2.26285,4760184.0
2007-04-19 00:33:00,2.26291,2.2636,2.26291,2.2636,21065571.0
2007-04-19 00:34:00,2.26345,2.26345,2.26311,2.26311,2774623.0
2007-04-19 00:35:00,2.26313,2.26356,2.26313,2.26356,12542571.0
2007-04-19 00:36:00,2.26346,2.26386,2.26346,2.26373,6067571.0
2007-04-19 00:37:00,2.26361,2.26361,2.26328,2.26338,9347017.0
2007-04-19 00:38:00,2.26342,2.26366,2.26342,2.26349,11441025.0
2007-04-19 00:39:00,2.26345,2.26366,2.26343,2.26366,4506859.0
2007-04-19 00:40:00,2.26367,2.26368,2.26359,2.26359,5049949.0
2007-04-19 00:41:00,2.26341,2.26341,2.26328,2.26339,3254324.0
2007-04-19 00:42:00,2.26358,2.26389,2.26358,2.26381,10265024.0
2007-04-19 00:43:00,2.26379,2.26379,2.2634,2.26346,18454337.0
2007-04-19 00:44:00,2.26336,2.26344,2.26313,2.26344,4235026.0
2007-04-19 00:45:00,2.26357,2.26366,2.26344,2.26344,4677481.0
2007-04-19 00:46:00,2.26358,2.26376,2.26358,2.26376,25263305.0
2007-04-19 00:47:00,2.26369,2.2637,2.26344,2.26344,8246374.0
2007-04-19 00:48:00,2.26354,2.26363,2.26322,2.26359,4983939.0
2007-04-19 00:49:00,2.26349,2.26349,2.26304,2.26311,6934823.0
2007-04-19 00:50:00,2.26317,2.26377,2.26317,2.26354,12915135.0
2007-04-19 00:51:00,2.26354,2.26354,2.263,2.263,7814023.0
2007-04-19 00:52:00,2.26301,2.26329,2.26301,2.26322,5132533.0
2007-04-19 00:53:00,2.26338,2.2636,2.26338,2.2636,7043696.0
2007-04-19 00:54:00,2.26352,2.26356,2.26336,2.26347,7342630.0
2007-04-19 00:55:00,2.26343,2.26354,2.26334,2.26354,2092870.0
2007-04-19 00:56:00,2.26356,2.26371,2.26355,2.26361,3892246.0
2007-04-19 00:58:00,2.26367,2.26371,2.26359,2.26368,4854439.0
2007-04-19 00:59:00,2.26374,2.26382,2.26366,2.26382,7079916.0
2007-04-19 01:00:00,2.26388,2.26398,2.26378,2.26398,2996302.0
2007-04-19 01:01:00,2.26385,2.26387,2.26367,2.26367,2608576.0
2007-04-19 01:02:00,2.26366,2.26383,2.26361,2.26383,16463277.0
2007-04-19 01:03:00,2.26384,2.26408,2.26384,2.26386,4347043.0
2007-04-19 01:04:00,2.26386,2.26397,2.26367,2.26393,21968091.0
2007-04-19 01:05:00,2.26415,2.26431,2.26415,2.26431,3289447.0
2007-04-19 01:06:00,2.26422,2.26422,2.26366,2.26405,6233117.0
2007-04-19 01:07:00,2.26412,2.26434,2.26412,2.26417,10109568.0
2007-04-19 01:08:00,2.26408,2.26411,2.2639,2.26406,9556133.0
2007-04-19 01:09:00,2.26416,2.2642,2.26416,2.2642,17734706.0
2007-04-19 01:10:00,2.26428,2.26447,2.26428,2.26447,8771380.0
2007-04-19 01:11:00,2.26449,2.26478,2.26448,2.26478,4994990.0
2007-04-19 01:12:00,2.26486,2.26494,2.26474,2.2649,21400483.0
2007-04-19 01:13:00,2.26483,2.26483,2.26456,2.26456,4229761.0
2007-04-19 01:14:00,2.26457,2.26465,2.26447,2.26465,2763577.0
2007-04-19 01:15:00,2.26492,2.26503,2.26484,2.26489,6133565.0
2007-04-19 01:16:00,2.26483,2.26484,2.26469,2.26471,7295708.0
2007-04-19 01:17:00,2.26492,2.26508,2.26492,2.26497,4913959.0
2007-04-19 01:18:00,2.26497,2.26497,2.26473,2.26479,20932444.0
2007-04-19 01:19:00,2.26464,2.26464,2.26441,2.26455,8685730.0
2007-04-19 01:20:00,2.26456,2.26483,2.26456,2.26477,3674112.0
2007-04-19 01:21:00,2.26473,2.26484,2.26457,2.26465,3148459.0
2007-04-19 01:22:00,2.2647,2.26471,2.26448,2.26471,5707441.0
2007-04-19 01:23:00,2.26481,2.26495,2.26457,2.26489,11232200.0
2007-04-19 01:24:00,2.26494,2.26494,2.2648,2.26484,5467332.0
2007-04-19 01:25:00,2.26465,2.26476,2.2646,2.2646,2613604.0
2007-04-19 01:26:00,2.26455,2.26455,2.26417,2.26417,5886232.0
2007-04-19 01:27:00,2.26425,2.26466,2.26425,2.26464,11565468.0
2007-04-19 01:28:00,2.2645,2.2645,2.26429,2.26444,2989563.0
2007-04-19 01:29:00,2.26456,2.26463,2.26432,2.26432,6838273.0
2007-04-19 01:30:00,2.2641,2.26437,2.264,2.26436,1629895.0
2007-04-19 01:31:00,2.26423,2.26438,2.26416,2.2643,9519903.0
2007-04-19 01:32:00,2.26416,2.26437,2.26395,2.26395,5847134.0
2007-04-19 01:33:00,2.26397,2.26397,2.26347,2.26347,3905533.0
2007-04-19 01:34:00,2.26344,2.26386,2.26336,2.26386,5314591.0
2007-04-19 01:35:00,2.264,2.26434,2.264,2.26434,3468876.0
2007-04-19 01:36:00,2.26435,2.26467,2.26435,2.26453,25900769.0
2007-04-19 01:37:00,2.26444,2.26444,2.26414,2.26424,4799720.0
2007-04-19 01:38:00,2.26444,2.26447,2.2644,2.26442,3174029.0
2007-04-19 01:39:00,2.26447,2.26458,2.26447,2.26458,5627405.0
2007-04-19 01:40:00,2.26479,2.26494,2.2647,2.26494,8970738.0
2007-04-19 01:41:00,2.26498,2.26498,2.26483,2.26485,20407801.0
2007-04-19 01:42:00,2.26466,2.26474,2.26439,2.26474,4074816.0
2007-04-19 01:43:00,2.26468,2.26491,2.26468,2.26491,3136210.0
2007-04-19 01:44:00,2.26475,2.26475,2.26447,2.26447,8227079.0
2007-04-19 01:46:00,2.26441,2.26441,2.26427,2.26427,5200008.0
2007-04-19 01:47:00,2.2644,2.26445,2.26436,2.26445,6721983.0
2007-04-19 01:48:00,2.26454,2.26479,2.26454,2.26468,2800407.0
2007-04-19 01:49:00,2.2646,2.2646,2.26436,2.26438,20832302.0
2007-04-19 01:50:00,2.26445,2.26474,2.26445,2.26471,2254239.0
2007-04-19 01:51:00,2.2647,2.26503,2.26451,2.26503,5372369.0
2007-04-19 01:52:00,2.26504,2.26515,2.26504,2.26515,4297717.0
2007-04-19 01:53:00,2.26519,2.26525,2.26517,2.26525,3857420.0
2007-04-19 01:54:00,2.26539,2.26558,2.2652,2.26558,16016474.0
2007-04-19 01:55:00,2.26584,2.26584,2.26553,2.26553,2372447.0
2007-04-19 01:56:00,2.26554,2.26554,2.2654,2.26543,7174166.0
2007-04-19 01:57:00,2.2656,2.26571,2.26559,2.26571,2750551.0
2007-04-19 01:58:00,2.26583,2.26621,2.26583,2.26596,1452042.0
2007-04-19 02:00:00,2.26607,2.26632,2.26601,2.26616,5517761.0
2007-04-19 02:01:00,2.26597,2.26608,2.26586,2.26586,1604821.0
2007-04-19 02:02:00,2.26573,2.26573,2.26561,2.26561,2755513.0
2007-04-19 02:03:00,2.26547,2.26579,2.26547,2.26579,7760052.0
2007-04-19 02:04:00,2.26579,2.2658,2.26567,2.26576,2319106.0
2007-04-19 02:05:00,2.26553,2.26555,2.26498,2.26533,15174300.0
2007-04-19 02:06:00,2.26521,2.26545,2.26521,2.26545,2730173.0
2007-04-19 02:07:00,2.26553,2.26566,2.26553,2.26566,4542562.0
2007-04-19 02:08:00,2.26571,2.26594,2.26559,2.26586,5030309.0
2007-04-19 02:09:00,2.26585,2.26585,2.26556,2.26556,2055733.0
2007-04-19 02:10:00,2.26552,2.26573,2.26552,2.26565,19156141.0
2007-04-19 02:11:00,2.26568,2.26585,2.26568,2.26571,2846232.0
2007-04-19 02:12:00,2.2656,2.26572,2.26531,2.26572,6716610.0
2007-04-19 02:13:00,2.2657,2.26581,2.2657,2.26581,5029993.0
2007-04-19 02:14:00,2.26575,2.26575,2.26519,2.26519,4124034.0
2007-04-19 02:15:00,2.26511,2.26511,2.2646,2.2646,8087170.0
2007-04-19 02:16:00,2.26457,2.26457,2.26437,2.26441,2913340.0
2007-04-19 02:17:00,2.26446,2.26447,2.26426,2.26426,3719595.0
2007-04-19 02:18:00,2.26408,2.26408,2.26379,2.26391,19078060.0
2007-04-19 02:19:00,2.26392,2.26424,2.26389,2.26424,9350364.0
2007-04-19 02:20:00,2.26421,2.26435,2.26421,2.26433,6146809.0
2007-04-19 02:21:00,2.26427,2.26428,2.26411,2.26414,3176889.0
2007-04-19 02:22:00,2.26414,2.26415,2.26397,2.26408,4461950.0
2007-04-19 02:23:00,2.26416,2.26421,2.26416,2.26421,24026686.0
2007-04-19 02:24:00,2.26427,2.26442,2.26427,2.26442,3187428.0
2007-04-19 02:25:00,2.26441,2.2646,2.26426,2.26453,5042306.0
2007-04-19 02:26:00,2.26448,2.26448,2.2644,2.2644,3616353.0
2007-04-19 02:27:00,2.26433,2.2644,2.26423,2.26423,5794406.0
2007-04-19 02:28:00,2.2644,2.26448,2.26435,2.26447,9144958.0
2007-04-19 02:29:00,2.26455,2.2647,2.26455,2.2647,1322575.0
2007-04-19 02:30:00,2.26496,2.2651,2.26492,2.2651,6828714.0
2007-04-19 02:31:00,2.26513,2.26518,2.26494,2.26518,3162554.0
2007-04-19 02:32:00,2.26527,2.26536,2.26507,2.26536,12358910.0
2007-04-19 02:33:00,2.26537,2.26558,2.26537,2.26553,6274631.0
2007-04-19 02:34:00,2.26558,2.2657,2.26557,2.26559,2382936.0
2007-04-19 02:35:00,2.26571,2.26571,2.26556,2.26556,5275312.0
2007-04-19 02:36:00,2.26539,2.26539,2.26494,2.26505,10335114.0
2007-04-19 02:37:00,2.26502,2.26504,2.26488,2.26499,5263226.0
2007-04-19 02:38:00,2.26498,2.26525,2.26496,2.26525,7280064.0
2007-04-19 02:39:00,2.26523,2.26523,2.26484,2.26484,3349237.0
2007-04-19 02:40:00,2.26502,2.26513,2.26473,2.26473,7908341.0
2007-04-19 02:41:00,2.26478,2.26495,2.26469,2.26478,22732890.0
2007-04-19 02:42:00,2.26473,2.26473,2.2646,2.2646,5340680.0
2007-04-19 02:43:00,2.26459,2.26466,2.26451,2.26455,1222212.0
2007-04-19 02:44:00,2.26449,2.26456,2.26435,2.26436,6775174.0
2007-04-19 02:45:00,2.26416,2.26423,2.26402,2.26408,3037564.0
2007-04-19 02:46:00,2.26408,2.26408,2.26399,2.26402,4532536.0
2007-04-19 02:47:00,2.26405,2.26405,2.26378,2.26394,21542664.0
2007-04-19 02:48:00,2.26399,2.26408,2.26387,2.26405,5266198.0
2007-04-19 02:49:00,2.26402,2.26413,2.26383,2.26383,8966858.0
2007-04-19 02:50:00,2.2637,2.26397,2.26367,2.26397,19162299.0
2007-04-19 02:51:00,2.26402,2.26435,2.26393,2.26435,9104547.0
2007-04-19 02:52:00,2.26419,2.26419,2.26382,2.26382,10923357.0
2007-04-19 02:53:00,2.26384,2.26384,2.2633,2.26363,5713215.0
2007-04-19 02:54:00,2.26355,2.26377,2.26342,2.26377,3632741.0
2007-04-19 02:55:00,2.26372,2.26411,2.26369,2.26397,20278861.0
2007-04-19 02:56:00,2.26383,2.26395,2.26383,2.26395,4288715.0
2007-04-19 02:57:00,2.26397,2.26397,2.2637,2.2637,15842258.0
2007-04-19 02:58:00,2.26374,2.26385,2.26372,2.26385,2854333.0
2007-04-19 02:59:00,2.264,2.26427,2.26391,2.26427,3111424.0
2007-04-19 03:00:00,2.2644,2.26475,2.2644,2.26475,7097659.0
2007-04-19 03:01:00,2.26471,2.26471,2.26446,2.2645,4914892.0
2007-04-19 03:02:00,2.26441,2.26478,2.26441,2.26478,28443899.0
2007-04-19 03:03:00,2.26469,2.26478,2.26464,2.26468,3676787.0
2007-04-19 03:04:00,2.26457,2.26457,2.26408,2.26416,2013536.0
2007-04-19 03:05:00,2.26427,2.26429,2.264,2.26429,7023754.0
2007-04-19 03:06:00,2.26448,2.26461,2.26447,2.26461,6125676.0
2007-04-19 03:07:00,2.26451,2.26469,2.26451,2.26463,4776671.0
2007-04-19 03:08:00,2.2646,2.2647,2.26441,2.26441,8446680.0
2007-04-19 03:09:00,2.26438,2.2644,2.26376,2.2644,12363713.0
2007-04-19 03:10:00,2.26455,2.26466,2.26455,2.2646,6370992.0
2007-04-19 03:11:00,2.26449,2.26468,2.26403,2.26415,4947330.0
2007-04-19 03:12:00,2.264,2.26407,2.26393,2.26393,7942952.0
2007-04-19 03:13:00,2.26377,2.26377,2.26348,2.26349,25972349.0
2007-04-19 03:14:00,2.26346,2.26407,2.26346,2.26402,4379255.0
2007-04-19 03:15:00,2.26402,2.26402,2.26392,2.26398,4442024.0
2007-04-19 03:16:00,2.26404,2.26404,2.26378,2.26399,17873450.0
2007-04-19 03:17:00,2.26402,2.26411,2.26402,2.26404,9427832.0
2007-04-19 03:18:00,2.26391,2.26395,2.26375,2.26375,3439727.0
2007-04-19 03:19:00,2.26383,2.26402,2.26383,2.26402,5258685.0
2007-04-19 03:20:00,2.2642,2.26421,2.26394,2.26394,4731611.0
2007-04-19 03:21:00,2.26383,2.26385,2.26369,2.26385,11474301.0
2007-04-19 03:22:00,2.26406,2.26428,2.26406,2.26428,8709484.0
2007-04-19 03:23:00,2.26431,2.26432,2.26424,2.26429,6306593.0
2007-04-19 03:24:00,2.26413,2.26413,2.26371,2.26371,11992132.0
2007-04-19 03:25:00,2.26367,2.26424,2.26367,2.26422,2553959.0
2007-04-19 03:26:00,2.26428,2.26463,2.26425,2.26463,19301421.0
2007-04-19 03:27:00,2.26464,2.2647,2.26453,2.26453,5134488.0
2007-04-19 03:28:00,2.26451,2.26451,2.26428,2.26428,6660824.0
2007-04-19 03:29:00,2.26438,2.26438,2.26415,2.26415,10505154.0
2007-04-19 03:30:00,2.26408,2.2641,2.26399,2.26405,5673182.0
2007-04-19 03:31:00,2.26416,2.2644,2.26416,2.2644,1192940.0
2007-04-19 03:32:00,2.26443,2.26443,2.26416,2.26422,12105316.0
2007-04-19 03:33:00,2.2643,2.26433,2.26425,2.26428,24588663.0
2007-04-19 03:34:00,2.26417,2.26417,2.26401,2.26415,13205067.0
2007-04-19 03:35:00,2.26418,2.26423,2.26409,2.26415,11836383.0
2007-04-19 03:36:00,2.26388,2.26409,2.26383,2.26409,9048273.0
2007-04-19 03:37:00,2.26407,2.26422,2.26407,2.26411,4987335.0
2007-04-19 03:38:00,2.26409,2.26415,2.26402,2.26415,2230241.0
2007-04-19 03:39:00,2.26403,2.26406,2.26383,2.26383,2944633.0
2007-04-19 03:40:00,2.26387,2.26387,2.26363,2.26363,5315656.0
2007-04-19 03:41:00,2.26366,2.26366,2.26345,2.26345,7424891.0
2007-04-19 03:42:00,2.26344,2.26347,2.26336,2.26336,14940758.0
2007-04-19 03:43:00,2.26322,2.26322,2.26282,2.26295,12618712.0
2007-04-19 03:44:00,2.26309,2.26326,2.26303,2.26326,6351281.0
2007-04-19 03:45:00,2.26321,2.26336,2.26279,2.26331,13660822.0
2007-04-19 03:46:00,2.26315,2.26335,2.26314,2.26335,11239977.0
2007-04-19 03:47:00,2.26342,2.2636,2.26336,2.26351,15358675.0
2007-04-19 03:48:00,2.26357,2.2638,2.26357,2.2638,3027281.0
2007-04-19 03:49:00,2.26382,2.26382,2.26333,2.26367,1091524.0
2007-04-19 03:50:00,2.2637,2.26376,2.26362,2.26362,4834970.0
2007-04-19 03:51:00,2.26363,2.26363,2.26315,2.26315,7646212.0
2007-04-19 03:52:00,2.26326,2.26389,2.26326,2.26389,4962783.0
2007-04-19 03:53:00,2.26374,2.26374,2.26336,2.26336,3542811.0
2007-04-19 03:54:00,2.26358,2.26393,2.26358,2.26393,2624424.0
2007-04-19 03:55:00,2.26399,2.26406,2.26384,2.26391,5545454.0
2007-04-19 03:56:00,2.26395,2.26413,2.26395,2.2641,3404551.0
2007-04-19 03:57:00,2.26405,2.26419,2.26374,2.26406,4647442.0
2007-04-19 03:58:00,2.26398,2.26412,2.26393,2.26393,2345391.0
2007-04-19 03:59:00,2.26382,2.26404,2.26382,2.26404,8916372.0
2007-04-19 04:00:00,2.26412,2.26429,2.26412,2.26425,9342913.0
2007-04-19 04:01:00,2.26421,2.26421,2.26414,2.26414,2646249.0
2007-04-19 04:02:00,2.26419,2.26434,2.26419,2.26429,11892576.0
2007-04-19 04:03:00,2.26416,2.26422,2.26379,2.26422,3713016.0
2007-04-19 04:04:00,2.26444,2.26466,2.26434,2.26466,7455634.0
2007-04-19 04:05:00,2.26467,2.26467,2.26455,2.26466,2328840.0
2007-04-19 04:06:00,2.26477,2.26487,2.26469,2.26487,29736821.0
2007-04-19 04:07:00,2.26475,2.26475,2.26435,2.26439,8170173.0
2007-04-19 04:08:00,2.26446,2.26463,2.26446,2.26448,9088302.0
2007-04-19 04:09:00,2.26431,2.26431,2.2639,2.2641,5301888.0
2007-04-19 04:10:00,2.26409,2.26425,2.26409,2.26411,563237.0
2007-04-19 04:11:00,2.26413,2.26419,2.26412,2.26419,4331623.0
2007-04-19 04:12:00,2.26419,2.26419,2.26376,2.26376,8668346.0
2007-04-19 04:13:00,2.2639,2.26403,2.2639,2.26393,3085349.0
2007-04-19 04:14:00,2.26392,2.26401,2.26363,2.26397,5790639.0
2007-04-19 04:15:00,2.26395,2.26405,2.26395,2.26405,3994853.0
2007-04-19 04:16:00,2.26399,2.26412,2.26394,2.26398,3987401.0
2007-04-19 04:17:00,2.26381,2.26384,2.26368,2.26383,3493014.0
2007-04-19 04:18:00,2.26388,2.26401,2.26388,2.26397,3823718.0
2007-04-19 04:20:00,2.26391,2.26399,2.26367,2.26399,3926345.0
2007-04-19 04:21:00,2.26408,2.26413,2.26401,2.26413,4256971.0
2007-04-19 04:22:00,2.26401,2.26401,2.2636,2.2636,1699787.0
2007-04-19 04:23:00,2.26375,2.26375,2.26334,2.26334,3959945.0
2007-04-19 04:24:00,2.2635,2.26379,2.2635,2.26379,10969711.0
2007-04-19 04:25:00,2.26376,2.26386,2.26376,2.26379,1797575.0
2007-04-19 04:26:00,2.26377,2.26394,2.2637,2.26394,1162875.0
2007-04-19 04:27:00,2.26377,2.26402,2.26357,2.26402,30598736.0
2007-04-19 04:28:00,2.26384,2.26399,2.26374,2.26374,10622142.0
2007-04-19 04:29:00,2.26388,2.26414,2.26388,2.26414,6411609.0
2007-04-19 04:30:00,2.26412,2.26414,2.26388,2.26388,7578574.0
2007-04-19 04:31:00,2.26378,2.26384,2.26376,2.26384,16660446.0
2007-04-19 04:32:00,2.26394,2.26404,2.26391,2.26404,25001013.0
2007-04-19 04:33:00,2.26396,2.26396,2.26377,2.26377,4504350.0
2007-04-19 04:34:00,2.26384,2.26386,2.26371,2.26371,4460861.0
2007-04-19 04:35:00,2.26351,2.2638,2.26328,2.2638,2258684.0
2007-04-19 04:36:00,2.26373,2.26411,2.26373,2.26409,38426955.0
2007-04-19 04:37:00,2.26434,2.26434,2.26424,2.26429,2481495.0
2007-04-19 04:38:00,2.26428,2.26448,2.26425,2.26446,10790187.0
2007-04-19 04:39:00,2.26456,2.2648,2.26456,2.26474,5765484.0
2007-04-19 04:40:00,2.2646,2.2646,2.26418,2.26418,10452254.0
2007-04-19 04:41:00,2.26395,2.26402,2.26382,2.26383,10224948.0
2007-04-19 04:42:00,2.26385,2.26385,2.26338,2.26349,13740211.0
2007-04-19 04:43:00,2.26349,2.26352,2.26333,2.26349,6697958.0
2007-04-19 04:44:00,2.26357,2.26368,2.26357,2.26366,686087.0
2007-04-19 04:45:00,2.2638,2.26433,2.2638,2.26433,3098577.0
2007-04-19 04:46:00,2.26435,2.26435,2.26409,2.26418,1122089.0
2007-04-19 04:47:00,2.26397,2.26404,2.26375,2.2638,17747524.0
2007-04-19 04:48:00,2.26391,2.26413,2.26375,2.26413,14470086.0
2007-04-19 04:49:00,2.26415,2.26415,2.26365,2.26365,10036838.0
2007-04-19 04:50:00,2.26349,2.26349,2.26308,2.26308,2079373.0
2007-04-19 04:51:00,2.26307,2.26337,2.26303,2.26337,10104605.0
2007-04-19 04:52:00,2.26342,2.26342,2.26318,2.26318,7815202.0
2007-04-19 04:53:00,2.26287,2.26296,2.26281,2.26281,11262673.0
2007-04-19 04:54:00,2.263,2.26322,2.263,2.26322,4243133.0
2007-04-19 04:55:00,2.26322,2.26329,2.26318,2.26319,4832490.0
2007-04-19 04:56:00,2.26314,2.26316,2.26279,2.2631,1713219.0
2007-04-19 04:57:00,2.26311,2.26316,2.26305,2.26313,15136965.0
2007-04-19 04:58:00,2.26325,2.26337,2.26321,2.26337,13365061.0
2007-04-19 04:59:00,2.26342,2.2635,2.26328,2.26332,18496207.0
2007-04-19 05:00:00,2.26334,2.26339,2.26321,2.26335,3428779.0
2007-04-19 05:01:00,2.26329,2.26329,2.26307,2.26328,3237213.0
2007-04-19 05:02:00,2.26344,2.26396,2.26344,2.26396,2441226.0
2007-04-19 05:03:00,2.26399,2.26401,2.26388,2.26388,2256606.0
2007-04-19 05:04:00,2.2638,2.2638,2.26361,2.26368,24119415.0
2007-04-19 05:05:00,2.26378,2.26378,2.26352,2.26352,16985137.0
2007-04-19 05:06:00,2.26349,2.26352,2.26337,2.26338,5657781.0
2007-04-19 05:07:00,2.26331,2.26344,2.26331,2.26344,13746394.0
2007-04-19 05:08:00,2.2635,2.26397,2.2635,2.26372,26451249.0
2007-04-19 05:09:00,2.26375,2.2638,2.26364,2.26364,9814302.0
2007-04-19 05:10:00,2.26363,2.26363,2.26319,2.26338,13871542.0
2007-04-19 05:11:00,2.26336,2.26354,2.26301,2.26354,17907009.0
2007-04-19 05:12:00,2.26375,2.26385,2.26359,2.26385,2961959.0
2007-04-19 05:13:00,2.26393,2.26423,2.26393,2.26423,2406267.0
2007-04-19 05:14:00,2.26428,2.26437,2.26401,2.26435,8228318.0
2007-04-19 05:15:00,2.26435,2.26447,2.2643,2.2643,4766129.0
2007-04-19 05:16:00,2.26423,2.26423,2.26401,2.26401,3666428.0
2007-04-19 05:17:00,2.26407,2.26407,2.26398,2.264,16764421.0
2007-04-19 05:18:00,2.26399,2.2642,2.26397,2.26418,39579363.0
2007-04-19 05:19:00,2.26412,2.26412,2.26364,2.2641,7063614.0
2007-04-19 05:20:00,2.26413,2.26419,2.26379,2.26379,1573812.0
2007-04-19 05:21:00,2.26408,2.26424,2.26408,2.2642,7522057.0
2007-04-19 05:22:00,2.26431,2.26451,2.26431,2.26435,21589280.0
2007-04-19 05:23:00,2.26448,2.2646,2.26435,2.26435,2298483.0
2007-04-19 05:24:00,2.26434,2.26439,2.26415,2.26439,19557739.0
2007-04-19 05:25:00,2.26447,2.26447,2.26415,2.2643,3451961.0
2007-04-19 05:26:00,2.26429,2.2649,2.26429,2.2649,2404394.0
2007-04-19 05:27:00,2.26496,2.26496,2.26476,2.26476,7067195.0
2007-04-19 05:28:00,2.26475,2.26475,2.26432,2.26432,5176526.0
2007-04-19 05:29:00,2.2644,2.26447,2.26434,2.26447,9853212.0
2007-04-19 05:30:00,2.26453,2.26461,2.26447,2.26461,1621323.0
2007-04-19 05:31:00,2.26454,2.26463,2.26428,2.26428,5468111.0
2007-04-19 05:32:00,2.26421,2.26421,2.26405,2.26416,9324917.0
2007-04-19 05:33:00,2.2642,2.26431,2.26416,2.26427,1916136.0
2007-04-19 05:34:00,2.26417,2.26417,2.26378,2.26416,43300555.0
2007-04-19 05:35:00,2.26427,2.26432,2.2642,2.26421,5461447.0
2007-04-19 05:36:00,2.26413,2.26414,2.26402,2.26414,10501949.0
2007-04-19 05:38:00,2.26424,2.26453,2.26424,2.26448,4744986.0
2007-04-19 05:39:00,2.26457,2.2646,2.26435,2.26446,9611823.0
2007-04-19 05:40:00,2.2643,2.2643,2.26336,2.26336,19300532.0
2007-04-19 05:41:00,2.26333,2.26347,2.26331,2.26342,7780851.0
2007-04-19 05:42:00,2.26345,2.26345,2.26309,2.26309,9628534.0
2007-04-19 05:43:00,2.26323,2.26346,2.26323,2.26346,1562996.0
2007-04-19 05:44:00,2.26352,2.26371,2.26339,2.26371,4280559.0
2007-04-19 05:45:00,2.26376,2.26386,2.26364,2.26386,4368636.0
2007-04-19 05:46:00,2.26392,2.26416,2.26391,2.26416,2693230.0
2007-04-19 05:47:00,2.26421,2.26421,2.26365,2.26365,2569343.0
2007-04-19 05:48:00,2.26346,2.26346,2.26313,2.26313,7544794.0
2007-04-19 05:49:00,2.2631,2.2631,2.2629,2.26305,5712461.0
2007-04-19 05:50:00,2.26303,2.26313,2.26293,2.26312,5800867.0
2007-04-19 05:51:00,2.26321,2.26341,2.26308,2.26308,8743054.0
2007-04-19 05:52:00,2.2635,2.2636,2.2635,2.2636,3305684.0
2007-04-19 05:53:00,2.26355,2.26359,2.26339,2.26339,5430916.0
2007-04-19 05:54:00,2.26332,2.26332,2.26309,2.26309,9757605.0
2007-04-19 05:55:00,2.26304,2.26304,2.26282,2.26301,4814538.0
2007-04-19 05:56:00,2.26304,2.26304,2.26273,2.26273,11186486.0
2007-04-19 05:57:00,2.26258,2.26265,2.26228,2.26228,11943008.0
2007-04-19 05:58:00,2.26242,2.26287,2.26242,2.26277,1631512.0
2007-04-19 05:59:00,2.26269,2.26269,2.26238,2.26238,3415796.0
2007-04-19 06:00:00,2.26224,2.26224,2.26169,2.26198,5851526.0
2007-04-19 06:01:00,2.26189,2.26189,2.26158,2.26158,3752096.0
2007-04-19 06:02:00,2.26154,2.26154,2.26128,2.26128,4242605.0
2007-04-19 06:03:00,2.26125,2.26137,2.26125,2.26137,8926151.0
2007-04-19 06:04:00,2.26151,2.26178,2.26151,2.26174,12727242.0
2007-04-19 06:05:00,2.26177,2.26225,2.26177,2.26225,11976387.0
2007-04-19 06:06:00,2.26228,2.26234,2.2622,2.26227,6314892.0
2007-04-19 06:07:00,2.26222,2.26222,2.26174,2.26217,10550699.0
2007-04-19 06:08:00,2.26202,2.26243,2.26198,2.26243,4997456.0
2007-04-19 06:09:00,2.26259,2.26301,2.26259,2.26301,3268467.0
2007-04-19 06:10:00,2.26315,2.26328,2.26314,2.26328,1805603.0
2007-04-19 06:11:00,2.26329,2.26331,2.26316,2.26319,7101058.0
2007-04-19 06:12:00,2.26331,2.26332,2.26322,2.26322,3150280.0
2007-04-19 06:13:00,2.26306,2.26326,2.26303,2.26311,17615986.0
2007-04-19 06:14:00,2.26313,2.26313,2.26295,2.263,7746170.0
2007-04-19 06:15:00,2.26296,2.26296,2.26278,2.26285,4342094.0
2007-04-19 06:16:00,2.26287,2.263,2.26287,2.2629,2208182.0
2007-04-19 06:17:00,2.26276,2.26276,2.26256,2.26256,4181713.0
2007-04-19 06:18:00,2.26259,2.26295,2.26245,2.26295,7773826.0
2007-04-19 06:19:00,2.26292,2.26327,2.26292,2.26327,8566273.0
2007-04-19 06:20:00,2.2633,2.26333,2.26316,2.26316,9568379.0
2007-04-19 06:21:00,2.26326,2.2635,2.26326,2.2635,13204949.0
2007-04-19 06:22:00,2.26341,2.26341,2.26316,2.26329,15079779.0
2007-04-19 06:23:00,2.26323,2.26342,2.26323,2.26329,1763884.0
2007-04-19 06:24:00,2.26356,2.26368,2.26348,2.26354,5854144.0
2007-04-19 06:25:00,2.26356,2.26357,2.26328,2.26338,2300339.0
2007-04-19 06:26:00,2.26362,2.26383,2.26362,2.26365,9927754.0
2007-04-19 06:27:00,2.26357,2.26357,2.26327,2.26356,6438756.0
2007-04-19 06:28:00,2.26349,2.26359,2.26349,2.26352,9349989.0
2007-04-19 06:29:00,2.26344,2.26389,2.26344,2.26389,3705769.0
2007-04-19 06:30:00,2.26398,2.26401,2.26383,2.26383,11043177.0
2007-04-19 06:31:00,2.2637,2.26385,2.26362,2.26385,2474761.0
2007-04-19 06:32:00,2.26389,2.26391,2.26368,2.26391,7969220.0
2007-04-19 06:33:00,2.26398,2.26414,2.2639,2.26412,213376.0
2007-04-19 06:34:00,2.26421,2.26421,2.26393,2.26399,6716925.0
2007-04-19 06:35:00,2.2641,2.26437,2.2641,2.26437,5458070.0
2007-04-19 06:36:00,2.26422,2.26422,2.26396,2.26413,1009890.0
2007-04-19 06:37:00,2.26422,2.26435,2.26421,2.26432,15397570.0
2007-04-19 06:38:00,2.26414,2.26414,2.26382,2.26412,23421354.0
2007-04-19 06:39:00,2.26409,2.26409,2.26391,2.26395,5843090.0
2007-04-19 06:40:00,2.26388,2.26388,2.26331,2.26331,15891826.0
2007-04-19 06:41:00,2.26362,2.26378,2.26344,2.26378,2089091.0
2007-04-19 06:42:00,2.26388,2.26423,2.26388,2.26423,5070667.0
2007-04-19 06:43:00,2.2641,2.26451,2.2641,2.26451,5440076.0
2007-04-19 06:44:00,2.26459,2.26459,2.26441,2.26451,26701026.0
2007-04-19 06:45:00,2.2645,2.26458,2.26428,2.26428,19192332.0
2007-04-19 06:46:00,2.26422,2.26422,2.26398,2.26398,23686124.0
2007-04-19 06:47:00,2.26386,2.26386,2.26364,2.26381,7452041.0
2007-04-19 06:48:00,2.26384,2.26385,2.26371,2.2638,2526146.0
2007-04-19 06:50:00,2.26388,2.264,2.26383,2.26396,14477160.0
2007-04-19 06:51:00,2.264,2.26401,2.26374,2.26374,19833650.0
2007-04-19 06:52:00,2.2636,2.26378,2.26352,2.26368,33727247.0
2007-04-19 06:53:00,2.26388,2.26408,2.26388,2.26401,4680914.0
2007-04-19 06:54:00,2.26401,2.26401,2.26376,2.26376,3904630.0
2007-04-19 06:55:00,2.26365,2.26369,2.26346,2.26363,16551949.0
2007-04-19 06:56:00,2.26364,2.26383,2.26364,2.2637,2193961.0
2007-04-19 06:57:00,2.26354,2.2636,2.26331,2.26331,11115448.0
2007-04-19 06:58:00,2.26323,2.26348,2.26299,2.26348,21063198.0
2007-04-19 06:59:00,2.26354,2.26354,2.26339,2.26351,1614447.0
2007-04-19 07:00:00,2.2636,2.26373,2.26355,2.26365,5289062.0
2007-04-19 07:01:00,2.26375,2.26375,2.26295,2.26295,2694004.0
2007-04-19 07:02:00,2.26331,2.26367,2.26331,2.26365,10463416.0
2007-04-19 07:03:00,2.26361,2.26415,2.26361,2.26415,2716222.0
2007-04-19 07:04:00,2.26433,2.2644,2.26416,2.26424,8975040.0
2007-04-19 07:05:00,2.26415,2.26415,2.26356,2.26382,3136950.0
2007-04-19 07:06:00,2.26382,2.26391,2.26361,2.26364,409467.0
2007-04-19 07:07:00,2.26355,2.26355,2.26329,2.26333,5807417.0
2007-04-19 07:08:00,2.26334,2.2634,2.26322,2.26324,6045235.0
2007-04-19 07:09:00,2.26335,2.26344,2.26313,2.26313,891529.0
2007-04-19 07:10:00,2.26328,2.26357,2.26328,2.26348,16143601.0
2007-04-19 07:11:00,2.26354,2.26354,2.26202,2.26344,29180653.0
2007-04-19 07:12:00,2.26336,2.2634,2.26326,2.26326,8236137.0
2007-04-19 07:13:00,2.26306,2.26317,2.26303,2.26303,4589532.0
2007-04-19 07:14:00,2.26286,2.26298,2.26258,2.26291,4897846.0
2007-04-19 07:15:00,2.26315,2.26321,2.26308,2.26308,13362756.0
2007-04-19 07:16:00,2.26305,2.26309,2.26301,2.26309,1001849.0
2007-04-19 07:17:00,2.26301,2.26301,2.26283,2.26298,8853656.0
2007-04-19 07:18:00,2.26302,2.2632,2.263,2.26318,18703372.0
2007-04-19 07:19:00,2.26315,2.26321,2.26304,2.26316,31384362.0
2007-04-19 07:20:00,2.26322,2.26339,2.26311,2.26339,8456447.0
2007-04-19 07:21:00,2.26347,2.26357,2.26335,2.26346,4057684.0
2007-04-19 07:22:00,2.26344,2.26344,2.26327,2.26335,10535711.0
2007-04-19 07:23:00,2.26339,2.26351,2.26339,2.26348,3736456.0
2007-04-19 07:24:00,2.26346,2.26346,2.26329,2.26339,6288947.0
2007-04-19 07:25:00,2.26345,2.26357,2.26326,2.26343,3869554.0
2007-04-19 07:26:00,2.26358,2.26366,2.26346,2.26347,11052876.0
2007-04-19 07:27:00,2.2636,2.26374,2.2636,2.26373,7104568.0
2007-04-19 07:28:00,2.26371,2.26388,2.26366,2.26388,9461108.0
2007-04-19 07:29:00,2.26387,2.26397,2.26385,2.26389,12396425.0
2007-04-19 07:30:00,2.26386,2.26394,2.26379,2.26379,14794073.0
2007-04-19 07:31:00,2.26375,2.26388,2.26362,2.26383,3440177.0
2007-04-19 07:32:00,2.26367,2.2639,2.26366,2.26377,4107002.0
2007-04-19 07:33:00,2.26395,2.26425,2.26395,2.26425,7843054.0
2007-04-19 07:34:00,2.26445,2.26481,2.26445,2.26481,3279337.0
2007-04-19 07:35:00,2.26489,2.26492,2.26474,2.26492,3081661.0
2007-04-19 07:36:00,2.26485,2.26491,2.26467,2.26467,9478687.0
2007-04-19 07:37:00,2.26447,2.26462,2.26424,2.26462,3339315.0
2007-04-19 07:38:00,2.26474,2.26501,2.26474,2.26497,9039157.0
2007-04-19 07:39:00,2.26505,2.26507,2.26488,2.26488,14954703.0
2007-04-19 07:40:00,2.26466,2.26466,2.26433,2.26449,8201928.0
2007-04-19 07:41:00,2.26451,2.26452,2.26422,2.26426,5711073.0
2007-04-19 07:42:00,2.26434,2.26443,2.26428,2.26431,5221645.0
2007-04-19 07:43:00,2.26438,2.2646,2.26438,2.26451,557624.0
2007-04-19 07:44:00,2.26451,2.26472,2.26447,2.26472,24758449.0
2007-04-19 07:45:00,2.2647,2.26472,2.2646,2.26471,5173386.0
2007-04-19 07:46:00,2.2642,2.26481,2.2642,2.26481,1287005.0
2007-04-19 07:47:00,2.26486,2.26496,2.26463,2.26478,1756065.0
2007-04-19 07:48:00,2.2648,2.2648,2.2646,2.2646,4363229.0
2007-04-19 07:49:00,2.26456,2.26456,2.2643,2.26432,10289915.0
2007-04-19 07:50:00,2.2644,2.2647,2.2644,2.2647,11652111.0
2007-04-19 07:51:00,2.26466,2.26466,2.2645,2.26455,7954211.0
2007-04-19 07:52:00,2.26448,2.26451,2.26435,2.26435,5445678.0
2007-04-19 07:53:00,2.26434,2.26455,2.26427,2.26427,10415469.0
2007-04-19 07:54:00,2.26474,2.26482,2.26472,2.26482,14718408.0
2007-04-19 07:55:00,2.26474,2.26475,2.26452,2.26475,5994483.0
2007-04-19 07:56:00,2.26476,2.26488,2.26465,2.26466,9756172.0
2007-04-19 07:57:00,2.26451,2.26451,2.2643,2.2643,15578602.0
2007-04-19 07:58:00,2.26416,2.26484,2.26416,2.26484,3449774.0
2007-04-19 07:59:00,2.2649,2.26492,2.2647,2.26474,13038629.0
2007-04-19 08:00:00,2.26473,2.26496,2.26461,2.26496,22092579.0
2007-04-19 08:01:00,2.26478,2.26478,2.26421,2.26425,4221474.0
2007-04-19 08:02:00,2.26429,2.26479,2.26429,2.2647,5155600.0
2007-04-19 08:03:00,2.26485,2.26496,2.26452,2.26452,2512427.0
2007-04-19 08:04:00,2.2644,2.26446,2.26429,2.26429,10061892.0
2007-04-19 08:05:00,2.26418,2.26421,2.26401,2.26401,2469204.0
2007-04-19 08:06:00,2.264,2.26412,2.26397,2.2641,5634400.0
2007-04-19 08:07:00,2.26416,2.26448,2.26416,2.26448,6845367.0
2007-04-19 08:08:00,2.26449,2.26455,2.26436,2.26436,7624642.0
2007-04-19 08:09:00,2.26443,2.26443,2.2639,2.2639,4986669.0
2007-04-19 08:10:00,2.26384,2.26384,2.26347,2.26347,1256465.0
2007-04-19 08:11:00,2.26362,2.26362,2.26335,2.26335,1083584.0
2007-04-19 08:12:00,2.26327,2.26329,2.26308,2.26308,4883316.0
2007-04-19 08:13:00,2.26303,2.26303,2.26281,2.26288,17702085.0
2007-04-19 08:14:00,2.26282,2.26282,2.26244,2.26244,8991760.0
2007-04-19 08:15:00,2.26253,2.26269,2.26249,2.26269,1858961.0
2007-04-19 08:16:00,2.26269,2.2629,2.26263,2.2629,11895523.0
2007-04-19 08:17:00,2.263,2.26318,2.26292,2.26305,7566122.0
2007-04-19 08:18:00,2.26313,2.26313,2.26307,2.26309,14766631.0
2007-04-19 08:19:00,2.26305,2.26305,2.26263,2.2629,7656321.0
2007-04-19 08:20:00,2.2631,2.26325,2.26297,2.26302,1628044.0
2007-04-19 08:21:00,2.26297,2.263,2.26279,2.26279,2461242.0
2007-04-19 08:22:00,2.26263,2.26279,2.26261,2.26279,9246805.0
2007-04-19 08:23:00,2.2628,2.26283,2.26269,2.26269,1372699.0
2007-04-19 08:24:00,2.26268,2.26269,2.26239,2.26239,13418001.0
2007-04-19 08:25:00,2.26256,2.26282,2.26251,2.26282,1733436.0
2007-04-19 08:26:00,2.26313,2.26321,2.26308,2.26321,5626437.0
2007-04-19 08:27:00,2.26334,2.26372,2.26334,2.26369,2728766.0
2007-04-19 08:28:00,2.26351,2.26351,2.26324,2.26331,10538313.0
2007-04-19 08:29:00,2.26326,2.26326,2.26271,2.26284,2043369.0
2007-04-19 08:30:00,2.26298,2.26298,2.26288,2.26292,903796.0
2007-04-19 08:31:00,2.26278,2.26307,2.26274,2.26274,10505296.0
2007-04-19 08:32:00,2.26261,2.26261,2.2623,2.26247,2376871.0
2007-04-19 08:33:00,2.2627,2.26299,2.26269,2.26299,4619158.0
2007-04-19 08:34:00,2.263,2.26302,2.26279,2.26279,6799913.0
2007-04-19 08:35:00,2.26265,2.26265,2.26222,2.26258,6902032.0
2007-04-19 08:36:00,2.26269,2.2628,2.26269,2.26271,2161441.0
2007-04-19 08:37:00,2.26256,2.26272,2.26251,2.26253,1161429.0
2007-04-19 08:38:00,2.26263,2.26274,2.26252,2.26252,2258089.0
2007-04-19 08:39:00,2.26246,2.26248,2.26194,2.26231,2016773.0
2007-04-19 08:40:00,2.26224,2.26224,2.26183,2.2621,15372615.0
2007-04-19 08:41:00,2.26229,2.26236,2.26227,2.26227,819250.0
2007-04-19 08:42:00,2.26206,2.26215,2.26147,2.26147,28109225.0
2007-04-19 08:43:00,2.26137,2.26146,2.26103,2.26133,38099255.0
2007-04-19 08:44:00,2.26124,2.26124,2.26053,2.26053,2124113.0
2007-04-19 08:45:00,2.26044,2.26044,2.25984,2.25986,872895.0
2007-04-19 08:46:00,2.25969,2.25973,2.25941,2.25941,3253792.0
2007-04-19 08:47:00,2.25934,2.25934,2.25886,2.25886,8123850.0
2007-04-19 08:48:00,2.25874,2.25874,2.25819,2.25819,9404228.0
2007-04-19 08:49:00,2.25844,2.25846,2.25827,2.25827,723122.0
2007-04-19 08:50:00,2.25816,2.25816,2.25789,2.25799,12664262.0
2007-04-19 08:51:00,2.25793,2.25805,2.25784,2.25804,2055461.0
2007-04-19 08:52:00,2.258,2.258,2.25781,2.25787,1182497.0
2007-04-19 08:53:00,2.25779,2.25779,2.25765,2.2577,1152598.0
2007-04-19 08:54:00,2.25768,2.25768,2.25706,2.25706,8676802.0
2007-04-19 08:55:00,2.25711,2.25736,2.25711,2.25736,3000546.0
2007-04-19 08:56:00,2.25725,2.25765,2.25725,2.25765,29620917.0
2007-04-19 08:57:00,2.25763,2.25786,2.25763,2.25786,13842689.0
2007-04-19 08:58:00,2.25792,2.25809,2.25791,2.25805,14794720.0
2007-04-19 08:59:00,2.25815,2.25836,2.25815,2.25836,6297997.0
2007-04-19 09:00:00,2.25842,2.25874,2.25842,2.25874,10874665.0
2007-04-19 09:01:00,2.25885,2.25897,2.25876,2.25897,5918602.0
2007-04-19 09:02:00,2.2591,2.25941,2.25902,2.25941,7684413.0
2007-04-19 09:03:00,2.25962,2.26054,2.25962,2.26054,1858943.0
2007-04-19 09:04:00,2.26047,2.26047,2.25945,2.25945,18536771.0
2007-04-19 09:05:00,2.25959,2.25968,2.25938,2.25938,8054469.0
2007-04-19 09:06:00,2.25921,2.25921,2.25878,2.25893,4017003.0
2007-04-19 09:07:00,2.25882,2.25916,2.25882,2.25916,1821706.0
2007-04-19 09:08:00,2.25914,2.25915,2.25864,2.2587,3815281.0
2007-04-19 09:09:00,2.25878,2.25893,2.25839,2.25893,1361094.0
2007-04-19 09:10:00,2.25884,2.25913,2.25884,2.25913,1960640.0
2007-04-19 09:11:00,2.25917,2.25919,2.25893,2.25893,3600325.0
2007-04-19 09:12:00,2.25878,2.25878,2.25849,2.25849,3148304.0
2007-04-19 09:13:00,2.25833,2.25833,2.2577,2.25813,2339723.0
2007-04-19 09:14:00,2.25812,2.2584,2.25812,2.25832,16056974.0
2007-04-19 09:15:00,2.25838,2.2587,2.25838,2.2587,4980288.0
2007-04-19 09:16:00,2.25884,2.25897,2.25884,2.25886,1215744.0
2007-04-19 09:17:00,2.25875,2.25875,2.25847,2.25847,8377397.0
2007-04-19 09:18:00,2.25861,2.25876,2.25853,2.25876,1841766.0
2007-04-19 09:19:00,2.25884,2.25889,2.25875,2.2588,95192582.0
2007-04-19 09:20:00,2.2588,2.25894,2.2586,2.2586,769933.0
2007-04-19 09:21:00,2.25851,2.25854,2.25837,2.25837,1124247.0
2007-04-19 09:22:00,2.25847,2.25873,2.25847,2.25855,24501010.0
2007-04-19 09:23:00,2.25846,2.25847,2.25835,2.25835,7462609.0
2007-04-19 09:24:00,2.25837,2.25855,2.25833,2.25855,7487757.0
2007-04-19 09:25:00,2.25859,2.25865,2.2584,2.25844,6684225.0
2007-04-19 09:26:00,2.25845,2.2588,2.25845,2.25863,12820022.0
2007-04-19 09:27:00,2.25858,2.25896,2.25858,2.25896,1793256.0
2007-04-19 09:28:00,2.25894,2.25903,2.25893,2.25893,3132528.0
2007-04-19 09:29:00,2.25896,2.2594,2.25896,2.2594,1255682.0
2007-04-19 09:30:00,2.25941,2.25957,2.25923,2.25957,3314709.0
2007-04-19 09:31:00,2.25965,2.25985,2.25965,2.25979,11308026.0
2007-04-19 09:32:00,2.25964,2.26004,2.25845,2.25845,5211379.0
2007-04-19 09:33:00,2.25973,2.25973,2.25952,2.25965,1626369.0
2007-04-19 09:34:00,2.25953,2.25968,2.25948,2.25968,5252047.0
2007-04-19 09:35:00,2.25969,2.25982,2.25969,2.25982,835940.0
2007-04-19 09:36:00,2.25993,2.26003,2.25961,2.25998,3701078.0
2007-04-19 09:37:00,2.25988,2.25988,2.2596,2.2596,1153821.0
2007-04-19 09:38:00,2.25949,2.25974,2.25949,2.25958,6568074.0
2007-04-19 09:39:00,2.25956,2.25968,2.25947,2.25968,31573657.0
2007-04-19 09:40:00,2.25967,2.25967,2.25944,2.25944,1956237.0
2007-04-19 09:41:00,2.25944,2.25968,2.25937,2.25968,1885501.0
2007-04-19 09:42:00,2.25972,2.26003,2.25972,2.25999,6605801.0
2007-04-19 09:43:00,2.26007,2.26082,2.26007,2.26082,2086393.0
2007-04-19 09:44:00,2.26068,2.26075,2.26059,2.26068,2330648.0
2007-04-19 09:45:00,2.26074,2.26091,2.26074,2.26091,3173903.0
2007-04-19 09:46:00,2.26092,2.26092,2.26068,2.26081,1706220.0
2007-04-19 09:47:00,2.26084,2.26088,2.2607,2.26088,22688690.0
2007-04-19 09:48:00,2.2609,2.26102,2.26073,2.26102,5224876.0
2007-04-19 09:49:00,2.26105,2.26117,2.26072,2.26117,6454224.0
2007-04-19 09:50:00,2.26115,2.26139,2.26104,2.26139,11001679.0
2007-04-19 09:51:00,2.26123,2.26125,2.26103,2.26103,14389349.0
2007-04-19 09:52:00,2.26084,2.26099,2.26082,2.26099,3541985.0
2007-04-19 09:53:00,2.26104,2.26104,2.26085,2.26099,4085792.0
2007-04-19 09:54:00,2.26112,2.26124,2.26097,2.26097,474417.0
2007-04-19 09:55:00,2.26101,2.26103,2.26094,2.26103,18287842.0
2007-04-19 09:56:00,2.26089,2.26089,2.26044,2.26055,5321540.0
2007-04-19 09:57:00,2.26059,2.26067,2.26042,2.26044,1010830.0
2007-04-19 09:58:00,2.26038,2.26049,2.26034,2.26049,4353252.0
2007-04-19 09:59:00,2.26043,2.26053,2.26034,2.26053,6259499.0
2007-04-19 10:00:00,2.26053,2.26073,2.26051,2.26071,1982248.0
2007-04-19 10:01:00,2.26066,2.26082,2.26066,2.26073,4151902.0
2007-04-19 10:02:00,2.26066,2.26066,2.26039,2.2604,3435387.0
2007-04-19 10:03:00,2.26041,2.26059,2.26037,2.26059,6789239.0
2007-04-19 10:04:00,2.26072,2.2613,2.26072,2.2613,3020964.0
2007-04-19 10:05:00,2.26127,2.26158,2.26127,2.26151,8598833.0
2007-04-19 10:06:00,2.26149,2.2616,2.2614,2.2616,4748548.0
2007-04-19 10:07:00,2.26165,2.2618,2.26157,2.26157,2775453.0
2007-04-19 10:08:00,2.26164,2.26177,2.26135,2.26157,16594405.0
2007-04-19 10:09:00,2.26157,2.26157,2.26139,2.2615,1443819.0
2007-04-19 10:10:00,2.26144,2.26144,2.26117,2.26126,8629431.0
2007-04-19 10:11:00,2.26125,2.26132,2.26109,2.26132,10640173.0
2007-04-19 10:12:00,2.26132,2.26137,2.26118,2.26129,17096695.0
2007-04-19 10:13:00,2.26115,2.26115,2.26091,2.26091,3638750.0
2007-04-19 10:14:00,2.26083,2.26089,2.26078,2.26089,8094040.0
2007-04-19 10:15:00,2.26071,2.26079,2.26068,2.26078,10825727.0
2007-04-19 10:16:00,2.26072,2.26093,2.26066,2.26093,24581215.0
2007-04-19 10:17:00,2.261,2.26125,2.261,2.26117,8073790.0
2007-04-19 10:18:00,2.26115,2.26123,2.26101,2.26107,8057921.0
2007-04-19 10:19:00,2.26115,2.26126,2.26105,2.26105,8606890.0
2007-04-19 10:20:00,2.26098,2.26103,2.2607,2.26103,6935345.0
2007-04-19 10:21:00,2.26092,2.26092,2.2606,2.26081,563407.0
2007-04-19 10:22:00,2.26091,2.26124,2.26091,2.26124,4213124.0
2007-04-19 10:23:00,2.26132,2.26157,2.26132,2.26139,4257950.0
2007-04-19 10:24:00,2.26135,2.26135,2.26102,2.26104,1046593.0
2007-04-19 10:25:00,2.26098,2.26098,2.26075,2.26083,2111641.0
2007-04-19 10:26:00,2.26089,2.26097,2.26086,2.26088,2223679.0
2007-04-19 10:27:00,2.26099,2.26107,2.26094,2.26106,14371717.0
2007-04-19 10:28:00,2.26111,2.26153,2.26111,2.26153,5081764.0
2007-04-19 10:29:00,2.26167,2.26188,2.26167,2.26188,14398298.0
2007-04-19 10:30:00,2.26183,2.26195,2.26175,2.26195,982592.0
2007-04-19 10:31:00,2.26198,2.26206,2.26195,2.26201,9218796.0
2007-04-19 10:32:00,2.26199,2.26217,2.26183,2.26217,2920177.0
2007-04-19 10:33:00,2.26222,2.26233,2.26222,2.26233,2498579.0
2007-04-19 10:34:00,2.26239,2.26247,2.26237,2.26237,885179.0
2007-04-19 10:35:00,2.26225,2.26239,2.26223,2.26238,2582374.0
2007-04-19 10:36:00,2.26239,2.26239,2.26212,2.26224,21204565.0
2007-04-19 10:37:00,2.26232,2.26242,2.26221,2.26221,3156055.0
2007-04-19 10:38:00,2.26231,2.26231,2.26224,2.26229,4329989.0
2007-04-19 10:39:00,2.26226,2.2623,2.26218,2.26226,8763424.0
2007-04-19 10:40:00,2.26225,2.2623,2.2622,2.2622,8079776.0
2007-04-19 10:41:00,2.26223,2.26232,2.26207,2.26223,2249248.0
2007-04-19 10:42:00,2.26235,2.26235,2.26203,2.26203,6014538.0
2007-04-19 10:43:00,2.26215,2.26245,2.26215,2.26245,2928514.0
2007-04-19 10:44:00,2.26251,2.26258,2.26246,2.26249,24833521.0
2007-04-19 10:45:00,2.2626,2.2627,2.26256,2.2627,4641291.0
2007-04-19 10:46:00,2.26267,2.26306,2.26267,2.26281,10107499.0
2007-04-19 10:47:00,2.26286,2.26297,2.26279,2.26289,1342014.0
2007-04-19 10:48:00,2.26292,2.26292,2.2626,2.2626,18219811.0
2007-04-19 10:49:00,2.2626,2.26266,2.26249,2.26249,2829218.0
2007-04-19 10:50:00,2.26248,2.26251,2.26234,2.26238,1353253.0
2007-04-19 10:51:00,2.26242,2.26242,2.26215,2.26242,5602009.0
2007-04-19 10:52:00,2.26246,2.2625,2.26235,2.26235,2275354.0
2007-04-19 10:53:00,2.26215,2.26215,2.26191,2.26196,855688.0
2007-04-19 10:54:00,2.26184,2.26184,2.26162,2.26162,11727474.0
2007-04-19 10:55:00,2.26167,2.26181,2.26159,2.26181,11405914.0
2007-04-19 10:56:00,2.26175,2.26186,2.26151,2.26186,22179541.0
2007-04-19 10:57:00,2.26178,2.26178,2.26165,2.26165,3545830.0
2007-04-19 10:58:00,2.26168,2.26176,2.26031,2.26158,4607795.0
2007-04-19 10:59:00,2.26163,2.26163,2.26137,2.26137,1729372.0
2007-04-19 11:00:00,2.26139,2.26147,2.26135,2.26147,2195033.0
2007-04-19 11:01:00,2.2614,2.2614,2.26096,2.26096,3550695.0
2007-04-19 11:02:00,2.26096,2.26096,2.26071,2.26079,1428999.0
2007-04-19 11:03:00,2.26086,2.26135,2.26086,2.26135,6105441.0
2007-04-19 11:04:00,2.26144,2.26153,2.26133,2.26153,23789611.0
2007-04-19 11:05:00,2.26164,2.26174,2.26158,2.26158,2108290.0
2007-04-19 11:06:00,2.26148,2.26156,2.26146,2.26146,6123261.0
2007-04-19 11:07:00,2.26151,2.26155,2.26113,2.26155,7172606.0
2007-04-19 11:08:00,2.26155,2.26169,2.26152,2.26169,7759439.0
2007-04-19 11:09:00,2.26166,2.26179,2.26164,2.26179,14020788.0
2007-04-19 11:10:00,2.2617,2.26182,2.2617,2.26178,11265521.0
2007-04-19 11:11:00,2.26174,2.26181,2.26158,2.26158,2438041.0
2007-04-19 11:12:00,2.26151,2.26174,2.2615,2.26174,3279298.0
2007-04-19 11:13:00,2.26172,2.26209,2.26172,2.26209,5464284.0
2007-04-19 11:14:00,2.26207,2.26246,2.26207,2.26227,4853009.0
2007-04-19 11:15:00,2.26232,2.26262,2.26232,2.26249,3116505.0
2007-04-19 11:16:00,2.26262,2.26277,2.26258,2.26261,779881.0
2007-04-19 11:17:00,2.26261,2.26282,2.26261,2.26282,3253565.0
2007-04-19 11:18:00,2.26294,2.26318,2.26294,2.26301,2860301.0
2007-04-19 11:19:00,2.26285,2.26285,2.26265,2.26279,3141355.0
2007-04-19 11:20:00,2.26279,2.26334,2.26279,2.26334,1118666.0
2007-04-19 11:21:00,2.26336,2.26354,2.26336,2.26354,7317169.0
2007-04-19 11:22:00,2.26317,2.26383,2.26317,2.26371,11706232.0
2007-04-19 11:23:00,2.26374,2.26389,2.26349,2.26349,1420903.0
2007-04-19 11:24:00,2.26354,2.26354,2.2633,2.2633,2748758.0
2007-04-19 11:25:00,2.26324,2.26324,2.26267,2.26267,1855459.0
2007-04-19 11:26:00,2.26298,2.263,2.26278,2.26278,10209611.0
2007-04-19 11:27:00,2.26272,2.26272,2.26246,2.26249,4360439.0
2007-04-19 11:28:00,2.26249,2.26249,2.26224,2.26228,27704629.0
2007-04-19 11:29:00,2.26219,2.26219,2.26199,2.262,3517968.0
2007-04-19 11:30:00,2.26197,2.26197,2.26179,2.26179,9868023.0
2007-04-19 11:31:00,2.26177,2.26177,2.26143,2.26152,17674345.0
2007-04-19 11:32:00,2.2615,2.2615,2.2611,2.26117,19231947.0
2007-04-19 11:33:00,2.26117,2.26117,2.26083,2.26083,4803691.0
2007-04-19 11:34:00,2.26093,2.26093,2.26068,2.26068,12567686.0
2007-04-19 11:35:00,2.26064,2.26065,2.26044,2.26045,644351.0
2007-04-19 11:36:00,2.26042,2.26045,2.25986,2.26015,6891021.0
2007-04-19 11:37:00,2.26012,2.26017,2.25992,2.25992,5950531.0
2007-04-19 11:38:00,2.25985,2.25985,2.25962,2.25968,5140392.0
2007-04-19 11:39:00,2.25969,2.25969,2.25947,2.25947,4306344.0
2007-04-19 11:40:00,2.25931,2.2594,2.2592,2.2593,3499359.0
2007-04-19 11:41:00,2.2592,2.25922,2.25861,2.25861,6129038.0
2007-04-19 11:42:00,2.25849,2.25849,2.25787,2.25787,7530862.0
2007-04-19 11:43:00,2.2579,2.2579,2.2574,2.2574,11260511.0
2007-04-19 11:44:00,2.25724,2.25724,2.25659,2.25659,11820624.0
2007-04-19 11:45:00,2.25651,2.25651,2.25567,2.25569,594892.0
2007-04-19 11:46:00,2.25556,2.25559,2.25538,2.25556,4709185.0
2007-04-19 11:47:00,2.25561,2.25561,2.25532,2.25542,5803876.0
2007-04-19 11:48:00,2.25519,2.2552,2.25502,2.25502,2547968.0
2007-04-19 11:49:00,2.25489,2.25494,2.25488,2.25493,20764401.0
2007-04-19 11:50:00,2.25501,2.2551,2.25494,2.25494,10185672.0
2007-04-19 11:51:00,2.25521,2.25546,2.25521,2.25546,2586901.0
2007-04-19 11:52:00,2.25557,2.25579,2.25552,2.25579,5117393.0
2007-04-19 11:53:00,2.25568,2.25597,2.25568,2.25585,2963391.0
2007-04-19 11:54:00,2.25601,2.25626,2.25601,2.25624,4936088.0
2007-04-19 11:55:00,2.25621,2.25652,2.25621,2.25639,4591415.0
2007-04-19 11:56:00,2.25628,2.25644,2.25617,2.25644,5215982.0
2007-04-19 11:57:00,2.25658,2.25675,2.25658,2.25675,15779866.0
2007-04-19 11:58:00,2.25659,2.25682,2.25631,2.25631,6824998.0
2007-04-19 11:59:00,2.25678,2.25699,2.25678,2.25699,1077186.0
2007-04-19 12:00:00,2.25712,2.25742,2.25696,2.25696,2134682.0
2007-04-19 12:01:00,2.25692,2.25702,2.25679,2.25679,6021436.0
2007-04-19 12:02:00,2.25676,2.25676,2.25644,2.2565,3490521.0
2007-04-19 12:03:00,2.2565,2.2565,2.25645,2.25645,14925894.0
2007-04-19 12:04:00,2.25642,2.25642,2.25618,2.25618,2258086.0
2007-04-19 12:05:00,2.2563,2.25635,2.25587,2.2563,6201804.0
2007-04-19 12:06:00,2.25635,2.25655,2.25632,2.25649,6316399.0
2007-04-19 12:07:00,2.25662,2.25662,2.25653,2.25653,11770920.0
2007-04-19 12:08:00,2.2566,2.2566,2.25611,2.25649,1069286.0
2007-04-19 12:09:00,2.25643,2.25643,2.25604,2.25606,5585130.0
2007-04-19 12:10:00,2.2562,2.25623,2.25613,2.25613,1303235.0
2007-04-19 12:11:00,2.25614,2.25626,2.25575,2.25599,6060555.0
2007-04-19 12:12:00,2.25616,2.25634,2.25614,2.2563,3910499.0
2007-04-19 12:13:00,2.25624,2.25624,2.25578,2.25578,4189732.0
2007-04-19 12:14:00,2.2557,2.2557,2.25545,2.25548,7450778.0
2007-04-19 12:15:00,2.25546,2.25567,2.25546,2.25564,1718021.0
2007-04-19 12:16:00,2.2556,2.25569,2.25547,2.25569,3422516.0
2007-04-19 12:17:00,2.25561,2.25561,2.25529,2.25529,5213791.0
2007-04-19 12:18:00,2.25524,2.25533,2.25516,2.25533,8543722.0
2007-04-19 12:19:00,2.25533,2.25557,2.25533,2.25538,1163620.0
2007-04-19 12:20:00,2.25529,2.25529,2.25497,2.25526,7144843.0
2007-04-19 12:21:00,2.25522,2.25525,2.25503,2.2552,819638.0
2007-04-19 12:22:00,2.25509,2.25518,2.255,2.25518,12090495.0
2007-04-19 12:23:00,2.25531,2.25554,2.25513,2.25513,41344572.0
2007-04-19 12:24:00,2.25522,2.25522,2.25505,2.2551,24188895.0
2007-04-19 12:25:00,2.25497,2.25503,2.2546,2.25503,8563251.0
2007-04-19 12:26:00,2.25521,2.25536,2.25521,2.25536,6480431.0
2007-04-19 12:27:00,2.25518,2.25518,2.2548,2.25484,13914209.0
2007-04-19 12:28:00,2.25489,2.25531,2.25488,2.25531,1772464.0
2007-04-19 12:29:00,2.25539,2.25572,2.25539,2.25563,5125155.0
2007-04-19 12:30:00,2.25557,2.25568,2.25555,2.2556,5310948.0
2007-04-19 12:31:00,2.25562,2.25562,2.25543,2.25543,542180.0
2007-04-19 12:32:00,2.25501,2.25548,2.25501,2.25543,9300013.0
2007-04-19 12:33:00,2.25526,2.25547,2.25526,2.25547,19563820.0
2007-04-19 12:34:00,2.25557,2.25573,2.25554,2.25569,987026.0
2007-04-19 12:35:00,2.25565,2.25565,2.25538,2.25538,3720172.0
2007-04-19 12:36:00,2.2554,2.2554,2.25511,2.25511,2909159.0
2007-04-19 12:37:00,2.25513,2.25513,2.25477,2.25477,3999838.0
2007-04-19 12:38:00,2.25484,2.25491,2.25442,2.25472,23492576.0
2007-04-19 12:39:00,2.2548,2.25519,2.2548,2.2551,27352319.0
2007-04-19 12:40:00,2.2551,2.2551,2.25477,2.25482,9284490.0
2007-04-19 12:41:00,2.25482,2.25508,2.25473,2.25508,1309174.0
2007-04-19 12:42:00,2.2552,2.25538,2.25517,2.25538,9060336.0
2007-04-19 12:43:00,2.25533,2.25533,2.25473,2.25473,3192289.0
2007-04-19 12:44:00,2.25457,2.25458,2.25429,2.25429,26868702.0
2007-04-19 12:45:00,2.25431,2.25448,2.25431,2.25436,3379196.0
2007-04-19 12:46:00,2.25435,2.25444,2.25435,2.25444,2633719.0
2007-04-19 12:47:00,2.25445,2.25445,2.25409,2.25409,1402872.0
2007-04-19 12:48:00,2.25404,2.25404,2.2539,2.25402,12467762.0
2007-04-19 12:49:00,2.25402,2.25414,2.25393,2.25395,1335656.0
2007-04-19 12:50:00,2.25394,2.25394,2.25367,2.25377,4604479.0
2007-04-19 12:51:00,2.25394,2.25414,2.25394,2.25407,3674764.0
2007-04-19 12:52:00,2.25425,2.25436,2.25423,2.2543,28230453.0
2007-04-19 12:53:00,2.25428,2.2545,2.25428,2.2545,1067189.0
2007-04-19 12:54:00,2.25454,2.25462,2.25425,2.25425,7460687.0
2007-04-19 12:55:00,2.25438,2.25438,2.25401,2.25414,3273049.0
2007-04-19 12:56:00,2.25281,2.25439,2.25281,2.25407,9341081.0
2007-04-19 12:57:00,2.25413,2.25438,2.25411,2.25427,7602579.0
2007-04-19 12:58:00,2.25425,2.25429,2.25383,2.25383,20598807.0
2007-04-19 12:59:00,2.25377,2.25403,2.25365,2.25365,27048434.0
2007-04-19 13:00:00,2.25358,2.25358,2.25313,2.25313,2434503.0
2007-04-19 13:01:00,2.253,2.253,2.2524,2.2524,2875416.0
2007-04-19 13:02:00,2.25246,2.25246,2.25195,2.25195,12736200.0
2007-04-19 13:03:00,2.25191,2.25191,2.25136,2.25136,20288334.0
2007-04-19 13:04:00,2.25126,2.25126,2.25078,2.25078,2387773.0
2007-04-19 13:05:00,2.25076,2.25076,2.24988,2.24988,14555666.0
2007-04-19 13:06:00,2.24985,2.24989,2.24955,2.24955,11804889.0
2007-04-19 13:07:00,2.24938,2.24939,2.24923,2.24926,9420263.0
2007-04-19 13:08:00,2.24916,2.24926,2.2491,2.24913,4861949.0
2007-04-19 13:09:00,2.24932,2.24973,2.24932,2.24956,8994684.0
2007-04-19 13:10:00,2.24957,2.24957,2.24925,2.24941,320938.0
2007-04-19 13:11:00,2.24951,2.24966,2.24945,2.24945,14083746.0
2007-04-19 13:12:00,2.24959,2.24988,2.24959,2.24988,7319019.0
2007-04-19 13:13:00,2.24999,2.25029,2.2499,2.2499,621107.0
2007-04-19 13:14:00,2.24986,2.24986,2.24881,2.24881,18124622.0
2007-04-19 13:15:00,2.24871,2.24893,2.24871,2.24887,3042178.0
2007-04-19 13:16:00,2.24903,2.24936,2.24903,2.24907,5983031.0
2007-04-19 13:17:00,2.24886,2.24903,2.24863,2.24903,3752206.0
2007-04-19 13:18:00,2.24893,2.24916,2.24893,2.24904,12464965.0
2007-04-19 13:19:00,2.24918,2.24951,2.24916,2.24951,1943455.0
2007-04-19 13:20:00,2.24963,2.24995,2.24963,2.24994,6354984.0
2007-04-19 13:21:00,2.24994,2.24994,2.24955,2.24958,46574583.0
2007-04-19 13:22:00,2.24989,2.25038,2.24989,2.25038,3620191.0
2007-04-19 13:23:00,2.25045,2.25071,2.2504,2.25068,1152245.0
2007-04-19 13:24:00,2.25074,2.25099,2.25074,2.25099,7713414.0
2007-04-19 13:25:00,2.251,2.25118,2.251,2.25118,5329467.0
2007-04-19 13:26:00,2.25122,2.25146,2.25122,2.25146,8922753.0
2007-04-19 13:27:00,2.25146,2.25167,2.25129,2.25152,827865.0
2007-04-19 13:28:00,2.2514,2.25146,2.25123,2.25146,1837652.0
2007-04-19 13:29:00,2.25154,2.25187,2.25154,2.25187,11897449.0
2007-04-19 13:30:00,2.25203,2.25238,2.25203,2.25237,3633327.0
2007-04-19 13:31:00,2.25224,2.25264,2.25221,2.25264,1049867.0
2007-04-19 13:32:00,2.25269,2.25269,2.25226,2.25226,4106311.0
2007-04-19 13:33:00,2.25232,2.25232,2.2521,2.25217,2411430.0
2007-04-19 13:34:00,2.25204,2.2521,2.25177,2.25207,840736.0
2007-04-19 13:35:00,2.2521,2.25229,2.25203,2.25215,15538090.0
2007-04-19 13:36:00,2.25229,2.25241,2.25229,2.25238,7791010.0
2007-04-19 13:37:00,2.25225,2.25225,2.25199,2.25203,1086611.0
2007-04-19 13:38:00,2.252,2.25241,2.252,2.25205,4983880.0
2007-04-19 13:39:00,2.25204,2.25216,2.25194,2.25216,11652532.0
2007-04-19 13:40:00,2.25207,2.25214,2.25191,2.25207,18168114.0
2007-04-19 13:41:00,2.25189,2.25189,2.25153,2.25153,5414292.0
2007-04-19 13:42:00,2.25148,2.25148,2.25096,2.25096,4782291.0
2007-04-19 13:43:00,2.25098,2.25124,2.25098,2.25099,4503383.0
2007-04-19 13:44:00,2.2509,2.25096,2.25077,2.25087,4079190.0
2007-04-19 13:45:00,2.25092,2.25111,2.25091,2.25111,2203881.0
2007-04-19 13:46:00,2.25104,2.25104,2.25058,2.25058,21274347.0
2007-04-19 13:47:00,2.25057,2.25063,2.25048,2.2506,11666757.0
2007-04-19 13:48:00,2.25062,2.25074,2.25057,2.25057,2510221.0
2007-04-19 13:49:00,2.2506,2.2506,2.25049,2.25049,21892967.0
2007-04-19 13:50:00,2.2507,2.25091,2.2507,2.25086,1645292.0
2007-04-19 13:51:00,2.24934,2.25093,2.24934,2.25093,684487.0
2007-04-19 13:52:00,2.251,2.25105,2.25079,2.25105,7912971.0
2007-04-19 13:53:00,2.25101,2.25103,2.25093,2.25103,2039885.0
2007-04-19 13:54:00,2.25088,2.251,2.25083,2.2509,31047085.0
2007-04-19 13:55:00,2.25096,2.25096,2.25003,2.25003,2188693.0
2007-04-19 13:56:00,2.24993,2.25015,2.24993,2.25008,4785032.0
2007-04-19 13:57:00,2.25026,2.25056,2.25026,2.25056,11557049.0
2007-04-19 13:58:00,2.25086,2.2512,2.25086,2.2512,6371195.0
2007-04-19 13:59:00,2.25144,2.25181,2.25144,2.25181,180765.0
2007-04-19 14:00:00,2.25169,2.25172,2.25149,2.25172,18054286.0
2007-04-19 14:01:00,2.25188,2.25201,2.25178,2.25178,8611526.0
2007-04-19 14:02:00,2.25173,2.25173,2.25156,2.25156,6219466.0
2007-04-19 14:03:00,2.2514,2.2516,2.2514,2.25151,2404870.0
2007-04-19 14:04:00,2.25144,2.25153,2.25139,2.25143,2120805.0
2007-04-19 14:05:00,2.25135,2.25139,2.25117,2.25139,3829751.0
2007-04-19 14:06:00,2.2514,2.25202,2.2514,2.25202,21455647.0
2007-04-19 14:07:00,2.25208,2.25241,2.25208,2.25225,15059151.0
2007-04-19 14:08:00,2.2524,2.25258,2.25234,2.25257,2460192.0
2007-04-19 14:09:00,2.25264,2.25287,2.25254,2.25286,3911352.0
2007-04-19 14:10:00,2.25281,2.25309,2.25281,2.25309,6618265.0
2007-04-19 14:11:00,2.25315,2.25333,2.25306,2.25333,4312528.0
2007-04-19 14:12:00,2.25337,2.25363,2.25337,2.25363,1088049.0
2007-04-19 14:13:00,2.25363,2.25391,2.25354,2.25354,5335489.0
2007-04-19 14:14:00,2.25339,2.25339,2.25332,2.25334,16402195.0
2007-04-19 14:15:00,2.25331,2.25331,2.25308,2.25308,3884648.0
2007-04-19 14:16:00,2.25308,2.25308,2.25243,2.25243,5010720.0
2007-04-19 14:17:00,2.25246,2.2525,2.2523,2.2523,10966913.0
2007-04-19 14:18:00,2.25232,2.25232,2.25199,2.25208,390292.0
2007-04-19 14:19:00,2.252,2.252,2.25157,2.25157,2826709.0
2007-04-19 14:20:00,2.25185,2.25213,2.25181,2.25213,2330949.0
2007-04-19 14:21:00,2.2521,2.25215,2.25195,2.25201,12397524.0
2007-04-19 14:22:00,2.25189,2.25206,2.25181,2.25206,13679262.0
2007-04-19 14:23:00,2.25196,2.25209,2.2519,2.25209,1211573.0
2007-04-19 14:24:00,2.25213,2.25261,2.25205,2.25261,8174995.0
2007-04-19 14:25:00,2.25237,2.25257,2.25237,2.2524,2472376.0
2007-04-19 14:26:00,2.25232,2.25232,2.2522,2.25231,15623613.0
2007-04-19 14:27:00,2.25245,2.25249,2.25225,2.25225,5992106.0
2007-04-19 14:28:00,2.2522,2.25249,2.2522,2.25236,3803464.0
2007-04-19 14:29:00,2.25235,2.25237,2.25201,2.25201,1477717.0
2007-04-19 14:30:00,2.25184,2.25229,2.25184,2.25229,12642109.0
2007-04-19 14:31:00,2.25234,2.25234,2.25208,2.25224,665945.0
2007-04-19 14:32:00,2.25238,2.25277,2.25238,2.25246,6128920.0
2007-04-19 14:33:00,2.25263,2.25316,2.25263,2.25316,3372978.0
2007-04-19 14:34:00,2.25318,2.25371,2.25318,2.25371,3103443.0
2007-04-19 14:35:00,2.25372,2.2543,2.25372,2.2543,14081933.0
2007-04-19 14:36:00,2.25447,2.25466,2.25424,2.25447,12278317.0
2007-04-19 14:37:00,2.25446,2.25477,2.25446,2.25477,779877.0
2007-04-19 14:38:00,2.25486,2.25508,2.25475,2.25475,6272977.0
2007-04-19 14:39:00,2.25478,2.25497,2.25478,2.2548,363140.0
2007-04-19 14:40:00,2.25493,2.25493,2.25465,2.25465,3862532.0
2007-04-19 14:41:00,2.25476,2.25495,2.25476,2.25485,1603118.0
2007-04-19 14:42:00,2.25485,2.25485,2.25468,2.25468,5935719.0
2007-04-19 14:43:00,2.2545,2.2545,2.25416,2.25429,828460.0
2007-04-19 14:44:00,2.25418,2.25418,2.25372,2.25415,15379041.0
2007-04-19 14:45:00,2.25413,2.25474,2.25413,2.25474,10420953.0
2007-04-19 14:46:00,2.25488,2.25488,2.25474,2.25487,3033667.0
2007-04-19 14:47:00,2.25476,2.25478,2.25436,2.25445,7801438.0
2007-04-19 14:48:00,2.25456,2.2547,2.25426,2.25466,5929785.0
2007-04-19 14:49:00,2.25456,2.25471,2.25449,2.25449,2091899.0
2007-04-19 14:50:00,2.25448,2.25459,2.25439,2.25456,18577633.0
2007-04-19 14:51:00,2.25448,2.25448,2.25416,2.2544,1121512.0
2007-04-19 14:52:00,2.25426,2.25463,2.25426,2.25435,659382.0
2007-04-19 14:53:00,2.25426,2.25432,2.25413,2.2543,4939525.0
2007-04-19 14:54:00,2.2543,2.25467,2.25424,2.25467,1244765.0
2007-04-19 14:55:00,2.25469,2.25488,2.25448,2.25448,1643502.0
2007-04-19 14:56:00,2.25436,2.25436,2.25285,2.25416,4174968.0
2007-04-19 14:57:00,2.2541,2.2541,2.25383,2.25384,12536247.0
2007-04-19 14:58:00,2.25383,2.25442,2.25378,2.25442,12333408.0
2007-04-19 14:59:00,2.25446,2.25446,2.25405,2.25405,3968010.0
2007-04-19 15:00:00,2.25404,2.25415,2.25404,2.25415,1682992.0
2007-04-19 15:01:00,2.25416,2.25416,2.25381,2.25388,1463912.0
2007-04-19 15:02:00,2.25384,2.25389,2.25374,2.25387,14693166.0
2007-04-19 15:03:00,2.25391,2.25391,2.25371,2.25377,1378470.0
2007-04-19 15:04:00,2.25372,2.25372,2.25361,2.25361,11127611.0
2007-04-19 15:05:00,2.25353,2.25353,2.25319,2.25319,3988679.0
2007-04-19 15:06:00,2.25313,2.25327,2.25313,2.2532,6313735.0
2007-04-19 15:07:00,2.25325,2.25345,2.25308,2.25345,5358667.0
2007-04-19 15:08:00,2.25358,2.25369,2.25351,2.25359,25371187.0
2007-04-19 15:09:00,2.25352,2.2537,2.25347,2.25347,5097341.0
2007-04-19 15:10:00,2.25352,2.25358,2.25345,2.25357,1239778.0
2007-04-19 15:11:00,2.2536,2.25378,2.2536,2.25377,19906720.0
2007-04-19 15:12:00,2.2537,2.25413,2.25367,2.25413,1310795.0
2007-04-19 15:13:00,2.25412,2.25412,2.25384,2.25384,14514455.0
2007-04-19 15:14:00,2.25395,2.25415,2.25395,2.25401,6040471.0
2007-04-19 15:15:00,2.25385,2.25385,2.2535,2.25369,4780048.0
2007-04-19 15:16:00,2.25364,2.25385,2.25347,2.25385,10431736.0
2007-04-19 15:17:00,2.25386,2.25405,2.25348,2.25348,3435740.0
2007-04-19 15:18:00,2.25339,2.2534,2.25333,2.25337,6028440.0
2007-04-19 15:19:00,2.25351,2.25355,2.2533,2.2533,19721271.0
2007-04-19 15:20:00,2.25342,2.25345,2.25328,2.25341,9930980.0
2007-04-19 15:21:00,2.25346,2.25385,2.25346,2.25382,23144546.0
2007-04-19 15:22:00,2.25382,2.25403,2.25373,2.25387,19304279.0
2007-04-19 15:23:00,2.25405,2.25405,2.25378,2.25393,23909871.0
2007-04-19 15:24:00,2.2538,2.25381,2.25357,2.25357,3576610.0
2007-04-19 15:25:00,2.25359,2.25404,2.25359,2.25404,3104123.0
2007-04-19 15:26:00,2.25399,2.254,2.25382,2.25392,4114851.0
2007-04-19 15:27:00,2.25395,2.25437,2.25395,2.25437,3156601.0
2007-04-19 15:28:00,2.25433,2.25452,2.25433,2.2545,4596313.0
2007-04-19 15:29:00,2.25439,2.25472,2.25434,2.25472,12009786.0
2007-04-19 15:30:00,2.25472,2.25492,2.2547,2.25492,17532584.0
2007-04-19 15:31:00,2.25499,2.25523,2.25498,2.25522,3904437.0
2007-04-19 15:32:00,2.25518,2.25532,2.25512,2.25527,2692530.0
2007-04-19 15:33:00,2.25526,2.25588,2.25526,2.25588,8151663.0
2007-04-19 15:34:00,2.25596,2.25603,2.2556,2.25574,4263933.0
2007-04-19 15:35:00,2.25584,2.25584,2.25529,2.25529,10030167.0
2007-04-19 15:36:00,2.25526,2.25526,2.25515,2.25524,7489348.0
2007-04-19 15:37:00,2.2552,2.2552,2.25498,2.25515,717585.0
2007-04-19 15:38:00,2.25528,2.25616,2.25528,2.25616,2692161.0
2007-04-19 15:39:00,2.25623,2.25623,2.25582,2.25582,1875139.0
2007-04-19 15:40:00,2.25571,2.25576,2.25547,2.25547,3273462.0
2007-04-19 15:41:00,2.25547,2.25547,2.25523,2.25531,1121718.0
2007-04-19 15:42:00,2.25536,2.25549,2.25532,2.25538,7016825.0
2007-04-19 15:43:00,2.25534,2.25534,2.25492,2.25492,3168270.0
2007-04-19 15:44:00,2.25544,2.25576,2.2554,2.25576,32165217.0
2007-04-19 15:45:00,2.25568,2.25581,2.25546,2.25546,6600347.0
2007-04-19 15:46:00,2.25536,2.25543,2.25514,2.25543,15258289.0
2007-04-19 15:47:00,2.25537,2.25548,2.25529,2.25529,1573123.0
2007-04-19 15:48:00,2.25513,2.25541,2.25513,2.25537,2064789.0
2007-04-19 15:49:00,2.25557,2.25574,2.25542,2.25574,10239685.0
2007-04-19 15:50:00,2.25584,2.25587,2.2557,2.25572,952473.0
2007-04-19 15:51:00,2.25573,2.25573,2.2555,2.25557,27331990.0
2007-04-19 15:52:00,2.25557,2.25557,2.25537,2.2555,6857409.0
2007-04-19 15:53:00,2.25552,2.25563,2.25542,2.2555,13309144.0
2007-04-19 15:54:00,2.25533,2.25533,2.2551,2.25516,1792752.0
2007-04-19 15:55:00,2.25534,2.25541,2.25528,2.25541,2743304.0
2007-04-19 15:56:00,2.2555,2.25565,2.25533,2.25563,9379632.0
2007-04-19 15:57:00,2.25566,2.25582,2.25566,2.25582,14025110.0
2007-04-19 15:58:00,2.25589,2.25615,2.25589,2.25615,11832587.0
2007-04-19 15:59:00,2.25636,2.25662,2.25636,2.25652,1231529.0
2007-04-19 16:00:00,2.25636,2.25636,2.25567,2.25567,9321125.0
2007-04-19 16:01:00,2.25543,2.25582,2.25542,2.25582,159469.0
2007-04-19 16:02:00,2.25582,2.25608,2.25582,2.25608,3994698.0
2007-04-19 16:03:00,2.25619,2.25645,2.25619,2.25645,2884523.0
2007-04-19 16:04:00,2.25663,2.25694,2.25662,2.25689,5976016.0
2007-04-19 16:05:00,2.25706,2.25706,2.25684,2.25702,5863280.0
2007-04-19 16:06:00,2.25699,2.25709,2.25622,2.25622,4981789.0
2007-04-19 16:07:00,2.25623,2.25636,2.25609,2.25609,1102058.0
2007-04-19 16:08:00,2.25596,2.25606,2.25569,2.25585,3182598.0
2007-04-19 16:09:00,2.2558,2.25618,2.25567,2.25618,2980236.0
2007-04-19 16:10:00,2.25627,2.2563,2.25618,2.25627,6188256.0
2007-04-19 16:11:00,2.25615,2.25615,2.2559,2.2559,625666.0
2007-04-19 16:12:00,2.25576,2.2559,2.25557,2.25557,9949608.0
2007-04-19 16:13:00,2.25558,2.25573,2.25556,2.25564,1025439.0
2007-04-19 16:14:00,2.25551,2.25559,2.25547,2.25547,439067.0
2007-04-19 16:15:00,2.25546,2.25563,2.25522,2.25548,15796196.0
2007-04-19 16:16:00,2.25535,2.25535,2.25512,2.25527,3338159.0
2007-04-19 16:17:00,2.25541,2.25579,2.25541,2.25571,9455016.0
2007-04-19 16:18:00,2.25579,2.25619,2.25579,2.25619,4065578.0
2007-04-19 16:19:00,2.25617,2.25624,2.25587,2.25587,3023518.0
2007-04-19 16:20:00,2.25582,2.25595,2.2558,2.25588,3947637.0
2007-04-19 16:21:00,2.25596,2.25612,2.25596,2.25609,3734655.0
2007-04-19 16:22:00,2.25603,2.25603,2.25592,2.25594,3407456.0
2007-04-19 16:23:00,2.25588,2.25625,2.25587,2.25625,11741440.0
2007-04-19 16:24:00,2.25641,2.25673,2.25624,2.25624,1849878.0
2007-04-19 16:25:00,2.25677,2.25706,2.25662,2.25706,12093247.0
2007-04-19 16:26:00,2.25709,2.25719,2.25703,2.25719,7646197.0
2007-04-19 16:27:00,2.25708,2.25717,2.25702,2.25714,2761847.0
2007-04-19 16:28:00,2.25707,2.25708,2.257,2.25704,8591799.0
2007-04-19 16:29:00,2.25708,2.25744,2.25708,2.25744,32338584.0
2007-04-19 16:30:00,2.25745,2.25768,2.25745,2.25768,1753462.0
2007-04-19 16:31:00,2.25769,2.2579,2.25769,2.2579,1428733.0
2007-04-19 16:32:00,2.25793,2.2581,2.25772,2.25772,5280727.0
2007-04-19 16:33:00,2.25779,2.25802,2.25779,2.25802,8652357.0
2007-04-19 16:34:00,2.25797,2.25797,2.25787,2.25788,4796564.0
2007-04-19 16:35:00,2.25783,2.25809,2.25758,2.25758,5560684.0
2007-04-19 16:36:00,2.25751,2.25751,2.25724,2.25724,2552814.0
2007-04-19 16:37:00,2.25707,2.25707,2.25677,2.25678,1028769.0
2007-04-19 16:38:00,2.25677,2.25688,2.25667,2.25684,2933160.0
2007-04-19 16:39:00,2.25691,2.25691,2.25682,2.25686,2371947.0
2007-04-19 16:40:00,2.25693,2.25734,2.25693,2.25734,6580131.0
2007-04-19 16:41:00,2.25751,2.25787,2.25751,2.25787,26116311.0
2007-04-19 16:42:00,2.25805,2.25827,2.25805,2.2582,17277405.0
2007-04-19 16:43:00,2.25823,2.25823,2.25785,2.25785,1296881.0
2007-04-19 16:44:00,2.25783,2.25783,2.25773,2.25779,8607479.0
2007-04-19 16:45:00,2.2579,2.25815,2.2579,2.25792,2613281.0
2007-04-19 16:46:00,2.25773,2.25802,2.25771,2.25771,24956796.0
2007-04-19 16:47:00,2.25774,2.25788,2.25768,2.2578,3212470.0
2007-04-19 16:48:00,2.2576,2.2576,2.25683,2.25724,11709779.0
2007-04-19 16:49:00,2.25718,2.25721,2.25714,2.25714,10337445.0
2007-04-19 16:50:00,2.25721,2.25771,2.25721,2.25771,52251264.0
2007-04-19 16:51:00,2.25771,2.25791,2.25771,2.25791,6573606.0
2007-04-19 16:52:00,2.25652,2.25826,2.25652,2.25821,2894197.0
2007-04-19 16:53:00,2.25826,2.25883,2.25826,2.25883,5675530.0
2007-04-19 16:54:00,2.25888,2.25911,2.25881,2.25911,1736900.0
2007-04-19 16:55:00,2.25923,2.25943,2.25909,2.25909,4592505.0
2007-04-19 16:56:00,2.25903,2.25903,2.25873,2.25886,4068465.0
2007-04-19 16:57:00,2.2589,2.25892,2.25847,2.25847,762369.0
2007-04-19 16:58:00,2.25858,2.25858,2.25812,2.25816,23156903.0
2007-04-19 16:59:00,2.25815,2.25815,2.2577,2.25777,20816699.0
2007-04-19 17:00:00,2.25776,2.25803,2.25769,2.25803,16485657.0
2007-04-19 17:01:00,2.25817,2.25822,2.25806,2.25806,17093770.0
2007-04-19 17:02:00,2.25812,2.25816,2.25803,2.25814,1043703.0
2007-04-19 17:03:00,2.25817,2.25823,2.25797,2.25809,24277847.0
2007-04-19 17:04:00,2.25809,2.25818,2.25809,2.25817,3946176.0
2007-04-19 17:05:00,2.2582,2.25834,2.25811,2.25834,11726599.0
2007-04-19 17:06:00,2.25834,2.25846,2.25818,2.25846,4858880.0
2007-04-19 17:07:00,2.25841,2.25865,2.25841,2.2585,1640994.0
2007-04-19 17:08:00,2.25869,2.25887,2.25869,2.25887,568504.0
2007-04-19 17:09:00,2.25889,2.25927,2.25889,2.25927,24096674.0
2007-04-19 17:10:00,2.25913,2.25942,2.25913,2.25942,2256084.0
2007-04-19 17:11:00,2.25952,2.25976,2.25951,2.25976,3172251.0
2007-04-19 17:12:00,2.25975,2.25982,2.25954,2.25954,23618709.0
2007-04-19 17:13:00,2.25948,2.25959,2.25935,2.25959,1320129.0
2007-04-19 17:14:00,2.25953,2.25963,2.25953,2.25961,25870552.0
2007-04-19 17:15:00,2.25984,2.26014,2.2597,2.26014,4044590.0
2007-04-19 17:16:00,2.26002,2.26019,2.26001,2.26001,2809950.0
2007-04-19 17:17:00,2.25992,2.25992,2.2597,2.2597,2555577.0
2007-04-19 17:18:00,2.25952,2.25956,2.25923,2.25923,7496801.0
2007-04-19 17:19:00,2.25917,2.25942,2.25915,2.25942,1803037.0
2007-04-19 17:20:00,2.25949,2.25954,2.25942,2.25949,15263606.0
2007-04-19 17:21:00,2.25944,2.25944,2.25915,2.25915,20207176.0
2007-04-19 17:22:00,2.25905,2.25905,2.2588,2.2588,12441212.0
2007-04-19 17:23:00,2.25875,2.25875,2.25861,2.25875,8484384.0
2007-04-19 17:24:00,2.25859,2.25871,2.25858,2.25858,1833896.0
2007-04-19 17:25:00,2.25863,2.25886,2.25863,2.25873,4205762.0
2007-04-19 17:26:00,2.25886,2.25925,2.25886,2.2591,1112290.0
2007-04-19 17:27:00,2.25894,2.25894,2.25865,2.25894,12363865.0
2007-04-19 17:28:00,2.25873,2.25873,2.25832,2.25832,6072475.0
2007-04-19 17:29:00,2.25837,2.2584,2.25814,2.2584,11775716.0
2007-04-19 17:30:00,2.25845,2.25854,2.25837,2.25853,3031320.0
2007-04-19 17:31:00,2.25856,2.25864,2.25844,2.25848,4837091.0
2007-04-19 17:32:00,2.25851,2.25859,2.25839,2.25839,1585446.0
2007-04-19 17:33:00,2.25841,2.25873,2.25837,2.25873,5400770.0
2007-04-19 17:34:00,2.25884,2.25884,2.25868,2.25868,10262340.0
2007-04-19 17:35:00,2.25866,2.25872,2.25849,2.25849,4878631.0
2007-04-19 17:36:00,2.25851,2.25868,2.25847,2.25847,3861866.0
2007-04-19 17:37:00,2.25849,2.25866,2.2584,2.25841,8120805.0
2007-04-19 17:38:00,2.25853,2.25862,2.25853,2.25862,448823.0
2007-04-19 17:39:00,2.25856,2.25862,2.25853,2.2586,1726173.0
2007-04-19 17:40:00,2.25858,2.25858,2.25848,2.25857,9399217.0
2007-04-19 17:41:00,2.25855,2.25855,2.25835,2.25853,5254369.0
2007-04-19 17:42:00,2.25857,2.25861,2.25837,2.25843,8707329.0
2007-04-19 17:43:00,2.25833,2.2588,2.25833,2.2588,926423.0
2007-04-19 17:44:00,2.25878,2.25894,2.25873,2.25877,1415318.0
2007-04-19 17:45:00,2.25875,2.25894,2.25873,2.25894,862680.0
2007-04-19 17:46:00,2.25898,2.25898,2.25892,2.25892,34626090.0
2007-04-19 17:47:00,2.25899,2.25908,2.25895,2.25895,4536595.0
2007-04-19 17:48:00,2.25897,2.25903,2.2588,2.2588,3183148.0
2007-04-19 17:49:00,2.25879,2.25879,2.25837,2.25863,30938321.0
2007-04-19 17:50:00,2.25863,2.25898,2.25863,2.25898,6405853.0
2007-04-19 17:51:00,2.25862,2.25915,2.25862,2.25908,1889357.0
2007-04-19 17:52:00,2.25897,2.25897,2.25863,2.25864,4718542.0
2007-04-19 17:53:00,2.25843,2.25859,2.25823,2.25859,5701051.0
2007-04-19 17:54:00,2.25876,2.25898,2.25869,2.25898,5914135.0
2007-04-19 17:55:00,2.259,2.25922,2.259,2.25922,863892.0
2007-04-19 17:56:00,2.25914,2.25935,2.25892,2.25933,2899658.0
2007-04-19 17:57:00,2.25938,2.25938,2.25903,2.25903,1383849.0
2007-04-19 17:58:00,2.25898,2.25916,2.25873,2.25913,2185989.0
2007-04-19 17:59:00,2.2593,2.25953,2.2593,2.25953,7560746.0
2007-04-19 18:00:00,2.25958,2.25993,2.25958,2.2596,7382386.0
2007-04-19 18:01:00,2.2593,2.25944,2.25912,2.25912,8732819.0
2007-04-19 18:02:00,2.25928,2.25956,2.25928,2.25955,23022726.0
2007-04-19 18:03:00,2.25946,2.25946,2.2591,2.2591,9358541.0
2007-04-19 18:04:00,2.25902,2.25916,2.25862,2.25916,15331091.0
2007-04-19 18:05:00,2.25929,2.25956,2.25929,2.25956,9223534.0
2007-04-19 18:06:00,2.25959,2.25962,2.2595,2.25954,3768220.0
2007-04-19 18:07:00,2.25943,2.25943,2.2592,2.2592,3367851.0
2007-04-19 18:08:00,2.25884,2.2594,2.25884,2.25939,5933596.0
2007-04-19 18:09:00,2.25924,2.25924,2.25885,2.25885,5769534.0
2007-04-19 18:10:00,2.25877,2.2588,2.25856,2.25873,3415415.0
2007-04-19 18:11:00,2.25904,2.25928,2.25904,2.25925,8190111.0
2007-04-19 18:12:00,2.25912,2.25923,2.25911,2.25912,1738540.0
2007-04-19 18:13:00,2.25908,2.25908,2.2586,2.25885,4542060.0
2007-04-19 18:14:00,2.25887,2.2589,2.25849,2.2589,23042867.0
2007-04-19 18:15:00,2.25896,2.25911,2.25896,2.25902,10471220.0
2007-04-19 18:16:00,2.2589,2.25897,2.25888,2.2589,6136179.0
2007-04-19 18:17:00,2.25903,2.25907,2.25894,2.25896,8433166.0
2007-04-19 18:18:00,2.25899,2.25906,2.25886,2.25887,2126802.0
2007-04-19 18:19:00,2.2591,2.25921,2.25902,2.25921,14861707.0
2007-04-19 18:20:00,2.25919,2.2595,2.25919,2.25948,5001278.0
2007-04-19 18:21:00,2.25936,2.25936,2.25924,2.25924,4384157.0
2007-04-19 18:22:00,2.25901,2.25923,2.2586,2.2586,3444020.0
2007-04-19 18:23:00,2.25874,2.25919,2.25874,2.25919,1227946.0
2007-04-19 18:24:00,2.2592,2.25945,2.2592,2.25945,9044575.0
2007-04-19 18:25:00,2.2595,2.25966,2.2595,2.2596,1320613.0
2007-04-19 18:26:00,2.25956,2.25956,2.25929,2.25929,8055719.0
2007-04-19 18:27:00,2.25935,2.25939,2.25928,2.25937,22094799.0
2007-04-19 18:28:00,2.25938,2.25951,2.25933,2.25933,5569967.0
2007-04-19 18:29:00,2.25927,2.25936,2.25918,2.25925,2566848.0
2007-04-19 18:30:00,2.25923,2.25929,2.25916,2.25929,5060600.0
2007-04-19 18:31:00,2.25923,2.25923,2.25899,2.25901,10301044.0
2007-04-19 18:32:00,2.25899,2.25908,2.2589,2.25908,7658703.0
2007-04-19 18:33:00,2.25907,2.25912,2.25898,2.25902,9214563.0
2007-04-19 18:34:00,2.25909,2.2591,2.259,2.25907,7655401.0
2007-04-19 18:35:00,2.25901,2.25901,2.25892,2.25897,15384873.0
2007-04-19 18:36:00,2.25899,2.2591,2.25887,2.2591,6579877.0
2007-04-19 18:37:00,2.25904,2.25909,2.25886,2.25909,1252233.0
2007-04-19 18:38:00,2.25926,2.25953,2.25926,2.25953,1786068.0
2007-04-19 18:39:00,2.25952,2.25963,2.25952,2.25963,2431318.0
2007-04-19 18:40:00,2.2597,2.2597,2.25951,2.25954,4075170.0
2007-04-19 18:41:00,2.2596,2.25973,2.25959,2.25973,5119231.0
2007-04-19 18:42:00,2.25974,2.25986,2.25974,2.25981,2843356.0
2007-04-19 18:43:00,2.25977,2.25977,2.25945,2.25951,3078413.0
2007-04-19 18:44:00,2.25961,2.25972,2.2596,2.25968,5599913.0
2007-04-19 18:45:00,2.25966,2.25966,2.25918,2.25932,8790776.0
2007-04-19 18:46:00,2.25917,2.25925,2.25903,2.25925,21556843.0
2007-04-19 18:47:00,2.2594,2.25959,2.25917,2.25955,1255823.0
2007-04-19 18:48:00,2.25959,2.25959,2.25939,2.25942,1200608.0
2007-04-19 18:49:00,2.25937,2.2594,2.2589,2.2589,9459415.0
2007-04-19 18:50:00,2.25924,2.25931,2.25912,2.25931,3884076.0
2007-04-19 18:51:00,2.25926,2.25929,2.25915,2.25919,6113200.0
2007-04-19 18:52:00,2.25919,2.25919,2.25889,2.25904,1673458.0
2007-04-19 18:53:00,2.25902,2.25902,2.25876,2.25878,11741560.0
2007-04-19 18:54:00,2.25864,2.25864,2.258,2.258,5914835.0
2007-04-19 18:55:00,2.25793,2.25849,2.25793,2.25849,4005415.0
2007-04-19 18:56:00,2.25847,2.25874,2.25847,2.25874,3387578.0
2007-04-19 18:57:00,2.25879,2.25904,2.25875,2.25892,14732626.0
2007-04-19 18:58:00,2.25902,2.25902,2.25884,2.25901,2575592.0
2007-04-19 18:59:00,2.25904,2.25922,2.25892,2.25922,4713969.0
2007-04-19 19:00:00,2.25932,2.25946,2.25932,2.25946,4906104.0
2007-04-19 19:01:00,2.25944,2.25976,2.2594,2.25976,6155417.0
2007-04-19 19:02:00,2.25968,2.25968,2.25943,2.25947,2166502.0
2007-04-19 19:03:00,2.25938,2.25942,2.25925,2.25938,841332.0
2007-04-19 19:04:00,2.25929,2.25938,2.25919,2.25919,8224776.0
2007-04-19 19:05:00,2.25902,2.25902,2.25875,2.25886,2221559.0
2007-04-19 19:06:00,2.25904,2.25907,2.25889,2.25903,4568475.0
2007-04-19 19:07:00,2.25898,2.25915,2.2589,2.25915,13235641.0
2007-04-19 19:08:00,2.25914,2.25914,2.25897,2.25905,3834346.0
2007-04-19 19:09:00,2.25905,2.25916,2.259,2.25912,8131585.0
2007-04-19 19:10:00,2.25915,2.25915,2.25897,2.25909,5172664.0
2007-04-19 19:11:00,2.25909,2.25909,2.25898,2.25898,17542106.0
2007-04-19 19:12:00,2.25901,2.25906,2.25901,2.25902,3067681.0
2007-04-19 19:13:00,2.25884,2.25892,2.2587,2.2587,1301208.0
2007-04-19 19:14:00,2.25871,2.25873,2.25853,2.25853,8098100.0
2007-04-19 19:15:00,2.25858,2.25858,2.25836,2.25836,19004194.0
2007-04-19 19:16:00,2.25847,2.25847,2.2581,2.25816,23253205.0
2007-04-19 19:17:00,2.25816,2.25816,2.25795,2.25806,9870922.0
2007-04-19 19:18:00,2.25816,2.25828,2.25811,2.25828,9366119.0
2007-04-19 19:19:00,2.25826,2.25826,2.25813,2.25813,20948958.0
2007-04-19 19:20:00,2.25816,2.25823,2.25802,2.25802,9260033.0
2007-04-19 19:21:00,2.25794,2.25794,2.25756,2.25768,1853134.0
2007-04-19 19:22:00,2.25777,2.25798,2.25777,2.25777,5396454.0
2007-04-19 19:23:00,2.25798,2.25823,2.25798,2.25823,4204675.0
2007-04-19 19:24:00,2.25836,2.2586,2.25836,2.25837,3460152.0
2007-04-19 19:25:00,2.25853,2.25855,2.25846,2.25852,5487798.0
2007-04-19 19:26:00,2.25857,2.25858,2.25846,2.25856,11314785.0
2007-04-19 19:27:00,2.25884,2.25927,2.25884,2.25891,22455338.0
2007-04-19 19:28:00,2.25905,2.25915,2.25901,2.25907,6217581.0
2007-04-19 19:29:00,2.259,2.259,2.2589,2.25891,8544273.0
2007-04-19 19:30:00,2.2589,2.259,2.25889,2.25895,4703096.0
2007-04-19 19:31:00,2.25922,2.25954,2.25922,2.25954,7595666.0
2007-04-19 19:32:00,2.2596,2.2596,2.25927,2.25927,4318929.0
2007-04-19 19:33:00,2.25928,2.2594,2.25921,2.25921,12689638.0
2007-04-19 19:34:00,2.25906,2.25906,2.25888,2.25888,17276835.0
2007-04-19 19:35:00,2.25882,2.25885,2.25852,2.25885,2033469.0
2007-04-19 19:36:00,2.25899,2.25919,2.25896,2.25908,13052169.0
2007-04-19 19:37:00,2.25913,2.25913,2.25883,2.25883,4397171.0
2007-04-19 19:38:00,2.25888,2.25889,2.25874,2.25889,4263616.0
2007-04-19 19:39:00,2.25891,2.25904,2.2589,2.259,3285377.0
2007-04-19 19:40:00,2.25901,2.25902,2.25894,2.25894,2560026.0
2007-04-19 19:41:00,2.25893,2.25898,2.25884,2.2589,12157243.0
2007-04-19 19:42:00,2.25875,2.25875,2.25841,2.25841,4647587.0
2007-04-19 19:43:00,2.25842,2.25897,2.25842,2.25897,6577575.0
2007-04-19 19:44:00,2.25906,2.25918,2.25876,2.259,13456524.0
2007-04-19 19:45:00,2.25908,2.2591,2.25896,2.25898,25902965.0
2007-04-19 19:46:00,2.25904,2.25914,2.25897,2.25904,1321873.0
2007-04-19 19:47:00,2.25895,2.25895,2.25852,2.25857,12948601.0
2007-04-19 19:48:00,2.25877,2.25884,2.25867,2.25867,26378254.0
2007-04-19 19:49:00,2.25876,2.25876,2.25836,2.25836,3603266.0
2007-04-19 19:50:00,2.25814,2.25814,2.25798,2.25803,3622814.0
2007-04-19 19:51:00,2.25782,2.25782,2.25748,2.25762,14475982.0
2007-04-19 19:52:00,2.25757,2.25772,2.25747,2.25772,6661614.0
2007-04-19 19:53:00,2.25765,2.2577,2.25753,2.25753,1172596.0
2007-04-19 19:54:00,2.25746,2.25746,2.25718,2.25738,12081081.0
2007-04-19 19:55:00,2.2574,2.25749,2.25736,2.25746,26727678.0
2007-04-19 19:56:00,2.2575,2.25759,2.2575,2.25755,2688036.0
2007-04-19 19:57:00,2.25752,2.25752,2.2573,2.2574,1735307.0
2007-04-19 19:58:00,2.25731,2.25731,2.25712,2.25712,4397478.0
2007-04-19 19:59:00,2.2572,2.25761,2.2572,2.25761,1786579.0
2007-04-19 20:00:00,2.25762,2.25769,2.25753,2.25769,9903421.0
2007-04-19 20:01:00,2.25757,2.25757,2.25744,2.25744,20456486.0
2007-04-19 20:02:00,2.25729,2.25758,2.25729,2.25758,8157292.0
2007-04-19 20:03:00,2.25763,2.25769,2.25756,2.25761,7716584.0
2007-04-19 20:04:00,2.25742,2.25742,2.25717,2.25725,9256851.0
2007-04-19 20:05:00,2.25727,2.25747,2.25727,2.25735,8200692.0
2007-04-19 20:06:00,2.25733,2.25733,2.25722,2.25722,4421611.0
2007-04-19 20:07:00,2.25718,2.25718,2.25662,2.25678,21415687.0
2007-04-19 20:08:00,2.25674,2.25744,2.25674,2.25742,10540775.0
2007-04-19 20:09:00,2.2573,2.2573,2.25698,2.25721,16731998.0
2007-04-19 20:10:00,2.25725,2.2578,2.25725,2.2578,12019351.0
2007-04-19 20:11:00,2.25791,2.25805,2.25791,2.25792,8459865.0
2007-04-19 20:12:00,2.25778,2.25778,2.25749,2.25775,9164728.0
2007-04-19 20:13:00,2.25791,2.25827,2.25791,2.25827,7807315.0
2007-04-19 20:14:00,2.25835,2.25857,2.25832,2.25847,4225771.0
2007-04-19 20:15:00,2.25849,2.25849,2.25837,2.25847,2083383.0
2007-04-19 20:16:00,2.25843,2.25873,2.25843,2.25873,14897771.0
2007-04-19 20:17:00,2.25874,2.25874,2.25851,2.25862,6734912.0
2007-04-19 20:18:00,2.25864,2.25886,2.25864,2.25886,2962688.0
2007-04-19 20:19:00,2.25892,2.25892,2.25876,2.25883,18580123.0
2007-04-19 20:20:00,2.25889,2.25897,2.25889,2.25897,2573210.0
2007-04-19 20:21:00,2.25873,2.2588,2.25859,2.2588,1446297.0
2007-04-19 20:22:00,2.259,2.25908,2.25888,2.25906,17462243.0
2007-04-19 20:23:00,2.25882,2.25903,2.25882,2.25903,3003932.0
2007-04-19 20:24:00,2.25913,2.25928,2.25913,2.25927,15514184.0
2007-04-19 20:25:00,2.25935,2.2594,2.25922,2.25922,1767222.0
2007-04-19 20:26:00,2.25934,2.25934,2.259,2.259,6149953.0
2007-04-19 20:27:00,2.25902,2.25907,2.2589,2.2589,14832198.0
2007-04-19 20:28:00,2.25852,2.25889,2.25852,2.25889,12778815.0
2007-04-19 20:29:00,2.25894,2.2591,2.25885,2.25885,4044063.0
2007-04-19 20:30:00,2.25881,2.25882,2.25853,2.25864,24803873.0
2007-04-19 20:31:00,2.25895,2.25923,2.25895,2.25914,13954138.0
2007-04-19 20:32:00,2.25914,2.25914,2.25871,2.25871,751987.0
2007-04-19 20:33:00,2.25869,2.25904,2.25869,2.25888,9161356.0
2007-04-19 20:34:00,2.25897,2.25897,2.25869,2.2587,7720655.0
2007-04-19 20:35:00,2.25857,2.25874,2.25852,2.25873,8579072.0
2007-04-19 20:36:00,2.25869,2.25885,2.25862,2.25885,1578761.0
2007-04-19 20:37:00,2.25888,2.25894,2.25875,2.25882,15197853.0
2007-04-19 20:38:00,2.25874,2.25879,2.25866,2.25879,5352617.0
2007-04-19 20:39:00,2.25881,2.25888,2.25877,2.25879,10712587.0
2007-04-19 20:40:00,2.25879,2.25879,2.25864,2.25869,2043322.0
2007-04-19 20:41:00,2.25863,2.25871,2.25851,2.25863,7460591.0
2007-04-19 20:42:00,2.25846,2.25846,2.258,2.258,1274710.0
2007-04-19 20:43:00,2.25826,2.25865,2.25826,2.25852,12099398.0
2007-04-19 20:44:00,2.25854,2.25857,2.25837,2.25857,7072443.0
2007-04-19 20:45:00,2.25851,2.25851,2.25827,2.25827,18172037.0
2007-04-19 20:46:00,2.25815,2.25825,2.25806,2.25825,3356186.0
2007-04-19 20:47:00,2.2583,2.25849,2.2583,2.25839,31843869.0
2007-04-19 20:48:00,2.25837,2.25851,2.25831,2.25847,2499395.0
2007-04-19 20:49:00,2.25861,2.25878,2.25861,2.25865,4389288.0
2007-04-19 20:50:00,2.25864,2.25872,2.25847,2.25847,1466066.0
2007-04-19 20:51:00,2.25841,2.25841,2.25805,2.25805,12950528.0
2007-04-19 20:52:00,2.25809,2.25865,2.25809,2.25862,4089249.0
2007-04-19 20:53:00,2.25852,2.2587,2.25823,2.25823,5590788.0
2007-04-19 20:54:00,2.25874,2.25889,2.25874,2.25884,1400294.0
2007-04-19 20:55:00,2.25874,2.25874,2.25863,2.25863,1641108.0
2007-04-19 20:56:00,2.25861,2.25861,2.25832,2.25832,20050298.0
2007-04-19 20:57:00,2.25812,2.25813,2.25787,2.25813,10304912.0
2007-04-19 20:58:00,2.25819,2.25864,2.25814,2.25864,1313643.0
2007-04-19 20:59:00,2.25865,2.25871,2.2586,2.2587,5566453.0
2007-04-19 21:00:00,2.25867,2.25867,2.2583,2.2583,4400889.0
2007-04-19 21:01:00,2.25818,2.25843,2.25818,2.25838,6349669.0
2007-04-19 21:02:00,2.25853,2.25896,2.25853,2.25896,20089907.0
2007-04-19 21:03:00,2.25883,2.25907,2.25873,2.25907,3069758.0
2007-04-19 21:04:00,2.25919,2.25924,2.25901,2.25901,4576136.0
2007-04-19 21:05:00,2.25892,2.25898,2.25832,2.25832,23975787.0
2007-04-19 21:06:00,2.25836,2.25895,2.25836,2.25886,6661454.0
2007-04-19 21:07:00,2.25898,2.25932,2.25893,2.25919,4752722.0
2007-04-19 21:08:00,2.25935,2.25941,2.25927,2.25934,6822869.0
2007-04-19 21:09:00,2.25925,2.25943,2.25925,2.25943,13008608.0
2007-04-19 21:10:00,2.2592,2.25941,2.2592,2.25936,4438869.0
2007-04-19 21:11:00,2.25921,2.25957,2.25921,2.25957,16250445.0
2007-04-19 21:12:00,2.25977,2.26026,2.25977,2.26026,4654214.0
2007-04-19 21:13:00,2.26021,2.26021,2.25994,2.25994,20407866.0
2007-04-19 21:14:00,2.25991,2.25991,2.25973,2.25981,3791921.0
2007-04-19 21:15:00,2.26001,2.26058,2.26001,2.26058,10219973.0
2007-04-19 21:16:00,2.26062,2.26083,2.26058,2.26083,7474259.0
2007-04-19 21:17:00,2.26084,2.26093,2.26082,2.26087,4130498.0
2007-04-19 21:18:00,2.26093,2.26104,2.26079,2.26079,6522461.0
2007-04-19 21:19:00,2.26081,2.26081,2.26062,2.26073,1343232.0
2007-04-19 21:20:00,2.2607,2.2607,2.26064,2.26064,67214.0
2007-04-19 21:21:00,2.26071,2.26076,2.2607,2.2607,2737822.0
2007-04-19 21:22:00,2.26064,2.26064,2.25912,2.25912,5665986.0
2007-04-19 21:23:00,2.26043,2.26054,2.26035,2.26038,3411692.0
2007-04-19 21:24:00,2.26058,2.26064,2.26039,2.26039,4771894.0
2007-04-19 21:25:00,2.2602,2.26032,2.25988,2.26032,3972761.0
2007-04-19 21:26:00,2.26042,2.26047,2.26039,2.26039,3781486.0
2007-04-19 21:27:00,2.2604,2.2605,2.26031,2.26033,28291995.0
2007-04-19 21:28:00,2.26045,2.26046,2.26034,2.26034,2778714.0
2007-04-19 21:29:00,2.26037,2.26089,2.26035,2.26089,6727820.0
2007-04-19 21:30:00,2.26093,2.26125,2.26093,2.26122,13679109.0
2007-04-19 21:31:00,2.26125,2.2613,2.26117,2.26121,9563358.0
2007-04-19 21:32:00,2.26122,2.26171,2.26122,2.26171,10798807.0
2007-04-19 21:33:00,2.26163,2.26163,2.26135,2.26135,4785034.0
2007-04-19 21:34:00,2.26122,2.26149,2.26095,2.26095,7164712.0
2007-04-19 21:35:00,2.26109,2.2613,2.26109,2.2612,2946056.0
2007-04-19 21:36:00,2.26102,2.26121,2.26092,2.261,5531653.0
2007-04-19 21:37:00,2.26103,2.26111,2.26097,2.26104,11099589.0
2007-04-19 21:38:00,2.26117,2.26125,2.26106,2.26116,21141758.0
2007-04-19 21:39:00,2.26118,2.26122,2.26113,2.2612,11949625.0
2007-04-19 21:40:00,2.26121,2.26121,2.26112,2.26118,15700011.0
2007-04-19 21:41:00,2.26117,2.26117,2.2609,2.2609,49114232.0
2007-04-19 21:42:00,2.26096,2.26096,2.26072,2.26078,8730172.0
2007-04-19 21:43:00,2.26087,2.26119,2.26066,2.26119,9901398.0
2007-04-19 21:44:00,2.26128,2.26156,2.26128,2.26156,9253842.0
2007-04-19 21:45:00,2.26159,2.26201,2.26159,2.26201,3479863.0
2007-04-19 21:46:00,2.2621,2.2623,2.26208,2.26223,640023.0
2007-04-19 21:47:00,2.26219,2.26219,2.26183,2.26183,1469853.0
2007-04-19 21:48:00,2.26186,2.26202,2.26186,2.26194,8354297.0
2007-04-19 21:49:00,2.26191,2.26201,2.26182,2.26201,6138481.0
2007-04-19 21:50:00,2.26197,2.26201,2.26187,2.26192,6343941.0
2007-04-19 21:51:00,2.26206,2.26222,2.26203,2.26222,16817203.0
2007-04-19 21:52:00,2.26226,2.26236,2.26216,2.26231,1266128.0
2007-04-19 21:53:00,2.26234,2.26234,2.26221,2.26229,15413319.0
2007-04-19 21:54:00,2.26225,2.26225,2.26194,2.26199,1547255.0
2007-04-19 21:55:00,2.26183,2.26183,2.26161,2.26161,13380985.0
2007-04-19 21:56:00,2.26157,2.26168,2.26154,2.26165,2552010.0
2007-04-19 21:57:00,2.26163,2.26163,2.26141,2.26149,11061580.0
2007-04-19 21:58:00,2.26141,2.26155,2.26137,2.26145,19615393.0
2007-04-19 21:59:00,2.26136,2.26136,2.26105,2.26111,1661212.0
2007-04-19 22:00:00,2.26097,2.26101,2.26093,2.26096,5024684.0
2007-04-19 22:01:00,2.26094,2.261,2.26077,2.261,4573009.0
2007-04-19 22:02:00,2.26106,2.26119,2.26106,2.26107,10862390.0
2007-04-19 22:03:00,2.26094,2.26094,2.26063,2.26063,7481243.0
2007-04-19 22:04:00,2.26068,2.26121,2.26068,2.26098,4008061.0
2007-04-19 22:05:00,2.26112,2.26131,2.26112,2.26131,6218179.0
2007-04-19 22:06:00,2.26136,2.26148,2.26129,2.26148,6938110.0
2007-04-19 22:07:00,2.26151,2.26169,2.26151,2.26169,4623513.0
2007-04-19 22:08:00,2.26154,2.26169,2.26154,2.26168,17199111.0
2007-04-19 22:09:00,2.26142,2.26162,2.26132,2.26159,4969579.0
2007-04-19 22:10:00,2.26166,2.26186,2.26156,2.26186,2942104.0
2007-04-19 22:11:00,2.26189,2.26213,2.26189,2.26213,12477126.0
2007-04-19 22:12:00,2.2621,2.26249,2.2621,2.26216,9000899.0
2007-04-19 22:13:00,2.26212,2.26219,2.26205,2.26219,4825714.0
2007-04-19 22:14:00,2.262,2.26211,2.26197,2.262,2923696.0
2007-04-19 22:15:00,2.26216,2.26235,2.26213,2.26213,8571436.0
2007-04-19 22:16:00,2.26223,2.26235,2.26217,2.26235,1392161.0
2007-04-19 22:17:00,2.26234,2.26256,2.26231,2.26256,4198983.0
2007-04-19 22:18:00,2.26261,2.26272,2.26245,2.26272,9768711.0
2007-04-19 22:19:00,2.26277,2.26282,2.26277,2.26282,3997642.0
2007-04-19 22:20:00,2.26281,2.26281,2.26277,2.26277,1343645.0
2007-04-19 22:21:00,2.26257,2.26261,2.26239,2.26255,12591363.0
2007-04-19 22:22:00,2.26246,2.26251,2.26229,2.26229,10260713.0
2007-04-19 22:23:00,2.26236,2.26262,2.26236,2.26246,3914005.0
2007-04-19 22:24:00,2.26229,2.26249,2.26226,2.26249,2386579.0
2007-04-19 22:25:00,2.26242,2.26242,2.26215,2.26218,955591.0
2007-04-19 22:26:00,2.26205,2.26229,2.26205,2.26221,5695416.0
2007-04-19 22:27:00,2.26247,2.26258,2.26231,2.26258,12710343.0
2007-04-19 22:28:00,2.26253,2.26253,2.26216,2.26216,6808504.0
2007-04-19 22:29:00,2.26198,2.26198,2.26171,2.26175,3643165.0
2007-04-19 22:30:00,2.26153,2.26179,2.26153,2.26179,9582786.0
2007-04-19 22:31:00,2.26187,2.26198,2.26177,2.26177,4223861.0
2007-04-19 22:32:00,2.26156,2.26156,2.26126,2.26129,12022728.0
2007-04-19 22:33:00,2.26126,2.26149,2.26098,2.26149,4051473.0
2007-04-19 22:34:00,2.26151,2.26154,2.26124,2.26124,2243737.0
2007-04-19 22:35:00,2.26125,2.26172,2.26125,2.26172,3977887.0
2007-04-19 22:36:00,2.26169,2.26169,2.26134,2.26134,18309129.0
2007-04-19 22:37:00,2.26121,2.26121,2.26102,2.26102,7026827.0
2007-04-19 22:38:00,2.26086,2.26113,2.26075,2.26113,10228932.0
2007-04-19 22:39:00,2.26105,2.2614,2.26105,2.26129,3026358.0
2007-04-19 22:40:00,2.26141,2.26164,2.26131,2.26149,7101967.0
2007-04-19 22:41:00,2.26148,2.26156,2.26141,2.2615,3154090.0
2007-04-19 22:42:00,2.26163,2.26165,2.26144,2.26144,5921542.0
2007-04-19 22:43:00,2.26142,2.26178,2.26142,2.26178,20281358.0
2007-04-19 22:44:00,2.26184,2.26193,2.26179,2.26192,14222632.0
2007-04-19 22:45:00,2.26175,2.26175,2.26151,2.26158,6411131.0
2007-04-19 22:46:00,2.26175,2.26207,2.26175,2.2619,8061996.0
2007-04-19 22:47:00,2.26205,2.26213,2.26178,2.26213,4555381.0
2007-04-19 22:48:00,2.26215,2.26226,2.26209,2.26212,2361425.0
2007-04-19 22:49:00,2.26197,2.26197,2.2614,2.2614,13919522.0
2007-04-19 22:50:00,2.26138,2.26163,2.2613,2.26163,563170.0
2007-04-19 22:51:00,2.26165,2.26185,2.26164,2.26185,13125709.0
2007-04-19 22:52:00,2.26183,2.26211,2.26183,2.26199,3177010.0
2007-04-19 22:53:00,2.26196,2.262,2.26182,2.262,5499252.0
2007-04-19 22:54:00,2.26207,2.26225,2.26161,2.26176,13766541.0
2007-04-19 22:55:00,2.26188,2.26195,2.26183,2.26184,18810070.0
2007-04-19 22:56:00,2.26176,2.26184,2.26165,2.26184,24925140.0
2007-04-19 22:57:00,2.26185,2.26188,2.26172,2.26188,3659359.0
2007-04-19 22:58:00,2.26192,2.262,2.26186,2.26194,16452798.0
2007-04-19 22:59:00,2.26185,2.26228,2.26185,2.26221,1959749.0
2007-04-19 23:00:00,2.2622,2.26226,2.26218,2.26222,5922561.0
2007-04-19 23:01:00,2.26204,2.26225,2.26204,2.26225,1578807.0
2007-04-19 23:02:00,2.26237,2.26253,2.26237,2.26253,2679141.0
2007-04-19 23:03:00,2.26243,2.26277,2.26243,2.26272,7083294.0
2007-04-19 23:04:00,2.26269,2.2628,2.2626,2.26271,2486215.0
2007-04-19 23:05:00,2.26263,2.26268,2.26226,2.26268,14452545.0
2007-04-19 23:06:00,2.2626,2.2626,2.26244,2.26244,2848089.0
2007-04-19 23:07:00,2.26241,2.26246,2.26216,2.26216,4311243.0
2007-04-19 23:08:00,2.26214,2.26222,2.26203,2.26222,4872811.0
2007-04-19 23:09:00,2.2621,2.2621,2.26185,2.26188,2459132.0
2007-04-19 23:10:00,2.26186,2.26225,2.26186,2.26214,18649549.0
2007-04-19 23:11:00,2.26213,2.26235,2.26212,2.26235,2678759.0
2007-04-19 23:12:00,2.2625,2.2625,2.26216,2.26216,7057512.0
2007-04-19 23:14:00,2.26219,2.26219,2.26203,2.26206,3518880.0
2007-04-19 23:15:00,2.26215,2.26215,2.26191,2.26202,8098556.0
2007-04-19 23:16:00,2.26203,2.26203,2.26181,2.26184,2651057.0
2007-04-19 23:17:00,2.26193,2.262,2.2619,2.262,3951642.0
2007-04-19 23:18:00,2.26195,2.26209,2.26187,2.26209,21413179.0
2007-04-19 23:19:00,2.26211,2.26235,2.26211,2.26235,9173244.0
2007-04-19 23:20:00,2.26205,2.26211,2.26196,2.26196,5922860.0
2007-04-19 23:21:00,2.2619,2.2619,2.26147,2.26147,3226269.0
2007-04-19 23:22:00,2.26135,2.26142,2.26126,2.26142,4863270.0
2007-04-19 23:23:00,2.26143,2.26143,2.26112,2.26112,22426390.0
2007-04-19 23:24:00,2.2612,2.26135,2.2612,2.26135,3473486.0
2007-04-19 23:25:00,2.26118,2.26118,2.26053,2.261,5386524.0
2007-04-19 23:26:00,2.261,2.26113,2.26091,2.26091,3516537.0
2007-04-19 23:28:00,2.26093,2.26105,2.26082,2.26088,9452485.0
2007-04-19 23:29:00,2.26104,2.26116,2.26104,2.26116,1282756.0
2007-04-19 23:30:00,2.2614,2.26155,2.26129,2.26129,5810468.0
2007-04-19 23:31:00,2.26128,2.26128,2.26122,2.26122,3217511.0
2007-04-19 23:32:00,2.26119,2.26119,2.26091,2.26104,11070141.0
2007-04-19 23:33:00,2.26105,2.26121,2.26105,2.26121,3550707.0
2007-04-19 23:34:00,2.2612,2.26129,2.26115,2.26121,2620546.0
2007-04-19 23:35:00,2.26134,2.26134,2.26119,2.26126,4557511.0
2007-04-19 23:36:00,2.26122,2.26135,2.26094,2.26106,9490439.0
2007-04-19 23:37:00,2.26104,2.26104,2.26073,2.26082,4523661.0
2007-04-19 23:38:00,2.26075,2.26107,2.26075,2.26107,3026391.0
2007-04-19 23:39:00,2.26128,2.26128,2.26076,2.26076,3938891.0
2007-04-19 23:40:00,2.26074,2.26075,2.26042,2.26065,8051322.0
2007-04-19 23:41:00,2.26071,2.26103,2.26064,2.26103,20328768.0
2007-04-19 23:42:00,2.26118,2.26118,2.26083,2.26083,4745699.0
2007-04-19 23:43:00,2.26082,2.26099,2.26078,2.26099,1177927.0
2007-04-19 23:44:00,2.26105,2.26124,2.26085,2.26085,5825061.0
2007-04-19 23:45:00,2.2607,2.26077,2.2605,2.2605,2983582.0
2007-04-19 23:46:00,2.26048,2.26058,2.26048,2.26058,4300055.0
2007-04-19 23:47:00,2.26051,2.26058,2.26027,2.26058,20496245.0
2007-04-19 23:48:00,2.26074,2.26101,2.26073,2.26099,5254297.0
2007-04-19 23:49:00,2.26091,2.26091,2.2607,2.26073,9020249.0
2007-04-19 23:50:00,2.26076,2.26104,2.26076,2.26104,19086785.0
2007-04-19 23:52:00,2.26101,2.26113,2.26092,2.26105,10534392.0
2007-04-19 23:53:00,2.26108,2.26108,2.26062,2.26095,5884599.0
2007-04-19 23:54:00,2.26087,2.26087,2.2607,2.26083,3621475.0
2007-04-19 23:56:00,2.26083,2.26103,2.26083,2.26103,4793158.0
2007-04-19 23:57:00,2.26113,2.26126,2.26113,2.26126,17737572.0
2007-04-19 23:58:00,2.2613,2.26139,2.26128,2.26134,2978633.0
2007-04-19 23:59:00,2.26142,2.26142,2.26123,2.26136,2787932.0
2007-04-20 00:00:00,2.26134,2.26134,2.26121,2.26121,7160899.0
2007-04-20 00:01:00,2.26119,2.26129,2.26119,2.26119,4238289.0
2007-04-20 00:02:00,2.26098,2.26123,2.2609,2.26123,26567048.0
2007-04-20 00:03:00,2.26125,2.26153,2.26125,2.26153,4343241.0
2007-04-20 00:04:00,2.26154,2.26154,2.26129,2.26136,2187409.0
2007-04-20 00:05:00,2.26151,2.26168,2.26149,2.26168,6767990.0
2007-04-20 00:06:00,2.26183,2.26204,2.26181,2.26204,6649942.0
2007-04-20 00:07:00,2.26206,2.26266,2.26206,2.26266,4857585.0
2007-04-20 00:08:00,2.26288,2.26307,2.26288,2.2629,9178232.0
2007-04-20 00:09:00,2.2628,2.2628,2.2622,2.26254,11247811.0
2007-04-20 00:10:00,2.26251,2.26259,2.26245,2.26259,6868737.0
2007-04-20 00:11:00,2.2626,2.26265,2.26224,2.26259,5133686.0
2007-04-20 00:12:00,2.26251,2.26286,2.26251,2.26281,7692329.0
2007-04-20 00:13:00,2.26289,2.26301,2.26289,2.263,25774492.0
2007-04-20 00:14:00,2.26293,2.26329,2.26293,2.26318,4438892.0
2007-04-20 00:15:00,2.26319,2.26319,2.26307,2.26309,4461639.0
2007-04-20 00:16:00,2.26308,2.26308,2.26276,2.263,18452681.0
2007-04-20 00:17:00,2.263,2.2632,2.263,2.26314,9665397.0
2007-04-20 00:18:00,2.26322,2.2634,2.26322,2.2634,3730845.0
2007-04-20 00:19:00,2.26341,2.26341,2.26285,2.26285,5599663.0
2007-04-20 00:20:00,2.26275,2.26275,2.26215,2.26215,5013649.0
2007-04-20 00:21:00,2.26226,2.26239,2.26217,2.26217,12290539.0
2007-04-20 00:22:00,2.26217,2.26222,2.26207,2.26218,8529300.0
2007-04-20 00:23:00,2.26222,2.26241,2.26222,2.26241,6691099.0
2007-04-20 00:24:00,2.26242,2.26247,2.26231,2.26234,11115724.0
2007-04-20 00:26:00,2.26238,2.26238,2.26224,2.26225,21101839.0
2007-04-20 00:27:00,2.26229,2.26239,2.26229,2.26236,5217665.0
2007-04-20 00:28:00,2.26242,2.26242,2.26216,2.26216,7832035.0
2007-04-20 00:29:00,2.26234,2.26244,2.26229,2.26244,11124038.0
2007-04-20 00:30:00,2.26245,2.26256,2.26228,2.26228,5889565.0
2007-04-20 00:31:00,2.2624,2.26252,2.2624,2.26247,1270057.0
2007-04-20 00:32:00,2.26252,2.26254,2.26244,2.26244,10894186.0
2007-04-20 00:33:00,2.2623,2.26231,2.26209,2.26231,24344272.0
2007-04-20 00:34:00,2.26235,2.26256,2.26235,2.2625,12976560.0
2007-04-20 00:35:00,2.26245,2.26245,2.26228,2.26241,12642469.0
2007-04-20 00:36:00,2.26231,2.26249,2.26231,2.26249,10646505.0
2007-04-20 00:37:00,2.26235,2.26249,2.26217,2.26217,4268737.0
2007-04-20 00:38:00,2.26214,2.2622,2.26198,2.26198,2453825.0
2007-04-20 00:39:00,2.26182,2.26188,2.26163,2.26163,2949368.0
2007-04-20 00:40:00,2.26174,2.26179,2.26165,2.26179,5473926.0
2007-04-20 00:41:00,2.26179,2.26179,2.26161,2.26161,6939637.0
2007-04-20 00:42:00,2.26156,2.26156,2.26112,2.26112,15241418.0
2007-04-20 00:43:00,2.26092,2.26095,2.26038,2.2606,11872626.0
2007-04-20 00:44:00,2.26076,2.26152,2.26076,2.26152,6593800.0
2007-04-20 00:45:00,2.26142,2.26156,2.261,2.26155,13302999.0
2007-04-20 00:46:00,2.26141,2.26153,2.26141,2.26153,12597445.0
2007-04-20 00:47:00,2.26143,2.26143,2.26115,2.26117,16083687.0
2007-04-20 00:48:00,2.2612,2.26167,2.2612,2.26167,2888688.0
2007-04-20 00:49:00,2.26183,2.26183,2.26071,2.2611,1086248.0
2007-04-20 00:50:00,2.26116,2.26137,2.26113,2.2613,5294360.0
2007-04-20 00:51:00,2.2614,2.26146,2.26126,2.2614,8787187.0
2007-04-20 00:52:00,2.26158,2.26168,2.26142,2.26142,4436869.0
2007-04-20 00:53:00,2.26133,2.2614,2.2613,2.2613,3744127.0
2007-04-20 00:54:00,2.26145,2.26145,2.26124,2.26129,2857069.0
2007-04-20 00:55:00,2.26132,2.26146,2.26122,2.2613,6340214.0
2007-04-20 00:56:00,2.26126,2.26132,2.26115,2.26115,3515026.0
2007-04-20 00:57:00,2.26109,2.26116,2.26067,2.26093,4324031.0
2007-04-20 00:58:00,2.2609,2.26097,2.2609,2.26094,2060808.0
2007-04-20 00:59:00,2.26091,2.26107,2.26091,2.26107,8958137.0
2007-04-20 01:00:00,2.26106,2.26131,2.26106,2.26131,10000659.0
2007-04-20 01:01:00,2.26131,2.26152,2.26131,2.26152,12275565.0
2007-04-20 01:02:00,2.26146,2.26146,2.26123,2.26123,12033302.0
2007-04-20 01:04:00,2.26127,2.26127,2.26094,2.26099,7553022.0
2007-04-20 01:05:00,2.26103,2.26108,2.26095,2.26101,1927037.0
2007-04-20 01:06:00,2.26094,2.26094,2.26059,2.26064,30051707.0
2007-04-20 01:07:00,2.26061,2.26078,2.26059,2.26077,7696278.0
2007-04-20 01:08:00,2.26076,2.2608,2.26067,2.26067,9629596.0
2007-04-20 01:09:00,2.26051,2.26056,2.2601,2.26034,5489325.0
2007-04-20 01:10:00,2.26022,2.26024,2.25999,2.25999,602444.0
2007-04-20 01:11:00,2.25998,2.26008,2.2599,2.26008,4003040.0
2007-04-20 01:12:00,2.26009,2.26009,2.25998,2.25998,9710914.0
2007-04-20 01:13:00,2.2601,2.26022,2.25978,2.2602,10394421.0
2007-04-20 01:14:00,2.26005,2.26015,2.25976,2.26007,6022197.0
2007-04-20 01:15:00,2.26012,2.26027,2.26012,2.26027,4049173.0
2007-04-20 01:16:00,2.2602,2.26025,2.26007,2.26007,3516247.0
2007-04-20 01:17:00,2.26007,2.26043,2.26005,2.26043,2940699.0
2007-04-20 01:18:00,2.26047,2.26064,2.26047,2.26052,3652859.0
2007-04-20 01:19:00,2.26048,2.26048,2.26026,2.26026,2053208.0
2007-04-20 01:20:00,2.26016,2.26067,2.26016,2.26067,3546191.0
2007-04-20 01:21:00,2.26067,2.26075,2.26061,2.26069,4064437.0
2007-04-20 01:22:00,2.26052,2.26069,2.26052,2.26056,1987705.0
2007-04-20 01:23:00,2.26042,2.26046,2.26015,2.26046,4019127.0
2007-04-20 01:24:00,2.26058,2.26076,2.26058,2.26076,11170977.0
2007-04-20 01:25:00,2.26064,2.26072,2.26053,2.26072,1637350.0
2007-04-20 01:26:00,2.26073,2.26075,2.26058,2.26058,1088260.0
2007-04-20 01:27:00,2.2604,2.26061,2.26023,2.26057,29624356.0
2007-04-20 01:28:00,2.26045,2.26062,2.26045,2.26045,10730955.0
2007-04-20 01:29:00,2.2605,2.26065,2.26049,2.26057,6403670.0
2007-04-20 01:30:00,2.26063,2.26085,2.26063,2.26085,7185917.0
2007-04-20 01:31:00,2.2608,2.26081,2.26072,2.26081,15167960.0
2007-04-20 01:32:00,2.26079,2.26093,2.26058,2.26093,26045867.0
2007-04-20 01:33:00,2.26091,2.26102,2.26071,2.26071,3913215.0
2007-04-20 01:34:00,2.26074,2.26097,2.26051,2.26061,5729819.0
2007-04-20 01:35:00,2.2605,2.26061,2.26037,2.26061,2151402.0
2007-04-20 01:36:00,2.26057,2.26067,2.26036,2.26051,43337537.0
2007-04-20 01:37:00,2.26073,2.2608,2.26071,2.26073,2616145.0
2007-04-20 01:38:00,2.26072,2.26077,2.26062,2.26075,10647410.0
2007-04-20 01:39:00,2.26074,2.26082,2.26055,2.26055,5456029.0
2007-04-20 01:40:00,2.26039,2.26039,2.26009,2.26019,12114721.0
2007-04-20 01:41:00,2.26012,2.26025,2.26003,2.26025,10107006.0
2007-04-20 01:42:00,2.26044,2.26056,2.26042,2.26053,14968361.0
2007-04-20 01:43:00,2.26049,2.26056,2.26032,2.26032,6082433.0
2007-04-20 01:44:00,2.26014,2.26025,2.25987,2.26025,2721636.0
2007-04-20 01:46:00,2.26037,2.26043,2.26011,2.26022,1073970.0
2007-04-20 01:47:00,2.26017,2.26041,2.26017,2.26039,18047611.0
2007-04-20 01:48:00,2.26047,2.26052,2.26041,2.26046,14519412.0
2007-04-20 01:49:00,2.26043,2.26058,2.26037,2.26058,10166458.0
2007-04-20 01:50:00,2.26061,2.26065,2.26052,2.26052,4729746.0
2007-04-20 01:51:00,2.26036,2.26036,2.26015,2.26035,9024797.0
2007-04-20 01:52:00,2.26048,2.26054,2.26048,2.26051,7120125.0
2007-04-20 01:53:00,2.26038,2.26067,2.26038,2.26049,31999669.0
2007-04-20 01:54:00,2.26057,2.26069,2.26054,2.26054,4061643.0
2007-04-20 01:55:00,2.26049,2.26064,2.26045,2.26045,4322452.0
2007-04-20 01:56:00,2.26044,2.26046,2.25971,2.2602,1708686.0
2007-04-20 01:57:00,2.26021,2.26032,2.26016,2.2603,15665961.0
2007-04-20 01:58:00,2.26035,2.26056,2.26026,2.26052,12656570.0
2007-04-20 01:59:00,2.26062,2.26086,2.26062,2.26086,7986722.0
2007-04-20 02:00:00,2.26095,2.26107,2.2609,2.2609,2159504.0
2007-04-20 02:01:00,2.261,2.26105,2.2609,2.26094,17922439.0
2007-04-20 02:02:00,2.2609,2.2609,2.26075,2.26085,3795621.0
2007-04-20 02:03:00,2.26087,2.26089,2.26069,2.26074,23325040.0
2007-04-20 02:04:00,2.26074,2.26074,2.26058,2.26058,18020762.0
2007-04-20 02:05:00,2.26053,2.26057,2.26037,2.26048,14427312.0
2007-04-20 02:06:00,2.26047,2.26047,2.26027,2.2604,6102143.0
2007-04-20 02:07:00,2.26034,2.26034,2.26011,2.26017,3130369.0
2007-04-20 02:08:00,2.26036,2.26044,2.26034,2.26034,12456780.0
2007-04-20 02:09:00,2.26021,2.26021,2.25985,2.25985,568972.0
2007-04-20 02:10:00,2.25989,2.26033,2.25989,2.26033,13853027.0
2007-04-20 02:11:00,2.26044,2.26044,2.26024,2.26043,2534534.0
2007-04-20 02:12:00,2.26045,2.26052,2.26028,2.26052,4736311.0
2007-04-20 02:13:00,2.26036,2.26048,2.26024,2.26048,8189757.0
2007-04-20 02:14:00,2.2606,2.2606,2.26045,2.26045,5974403.0
2007-04-20 02:15:00,2.26058,2.26067,2.26052,2.26067,15276725.0
2007-04-20 02:16:00,2.26065,2.2607,2.26043,2.26043,20506935.0
2007-04-20 02:17:00,2.26028,2.26053,2.26018,2.26053,5571120.0
2007-04-20 02:18:00,2.26053,2.2607,2.26053,2.26056,3094066.0
2007-04-20 02:19:00,2.26046,2.26046,2.26007,2.26007,7228464.0
2007-04-20 02:20:00,2.26001,2.26073,2.26001,2.26052,3044318.0
2007-04-20 02:21:00,2.26062,2.26064,2.26048,2.26048,9339784.0
2007-04-20 02:22:00,2.26058,2.26073,2.26058,2.26073,6843423.0
2007-04-20 02:23:00,2.26069,2.26069,2.26041,2.26041,18402985.0
2007-04-20 02:24:00,2.26036,2.26044,2.26036,2.26036,3885414.0
2007-04-20 02:25:00,2.26045,2.26049,2.26034,2.26043,2270987.0
2007-04-20 02:26:00,2.26042,2.26046,2.26024,2.26046,4291814.0
2007-04-20 02:27:00,2.26048,2.26066,2.26042,2.26066,13326011.0
2007-04-20 02:28:00,2.26073,2.26084,2.26067,2.26084,4572267.0
2007-04-20 02:29:00,2.26085,2.26092,2.26075,2.26085,9552218.0
2007-04-20 02:30:00,2.26089,2.26093,2.26073,2.26075,3915697.0
2007-04-20 02:31:00,2.26069,2.26074,2.26035,2.26074,6269917.0
2007-04-20 02:32:00,2.26085,2.26103,2.26078,2.26099,13809585.0
2007-04-20 02:33:00,2.26079,2.26089,2.26065,2.26065,6019252.0
2007-04-20 02:34:00,2.26077,2.26078,2.26043,2.26043,996237.0
2007-04-20 02:35:00,2.26042,2.26117,2.26042,2.26101,2561256.0
2007-04-20 02:36:00,2.2611,2.2611,2.26085,2.26085,4002051.0
2007-04-20 02:37:00,2.26082,2.26091,2.26028,2.26028,9998748.0
2007-04-20 02:38:00,2.26025,2.26049,2.26016,2.26049,12519998.0
2007-04-20 02:39:00,2.26065,2.26071,2.26065,2.26068,1349720.0
2007-04-20 02:40:00,2.26067,2.26071,2.26067,2.26071,3768517.0
2007-04-20 02:41:00,2.26068,2.26069,2.26057,2.26067,9125372.0
2007-04-20 02:42:00,2.26064,2.26067,2.26064,2.26064,4611226.0
2007-04-20 02:43:00,2.26064,2.26069,2.26055,2.26064,1537959.0
2007-04-20 02:44:00,2.26046,2.26066,2.26037,2.26058,8224367.0
2007-04-20 02:45:00,2.26058,2.26067,2.26058,2.26065,2704623.0
2007-04-20 02:46:00,2.26077,2.26077,2.26046,2.26058,4428887.0
2007-04-20 02:47:00,2.26058,2.26063,2.26047,2.26057,8370594.0
2007-04-20 02:48:00,2.26065,2.26065,2.26034,2.26054,11858132.0
2007-04-20 02:49:00,2.26056,2.26065,2.26037,2.26065,3047233.0
2007-04-20 02:50:00,2.26062,2.26062,2.26027,2.26027,5124334.0
2007-04-20 02:51:00,2.26041,2.26048,2.26041,2.26046,16073936.0
2007-04-20 02:52:00,2.26065,2.26073,2.26061,2.26067,4275488.0
2007-04-20 02:53:00,2.26059,2.26059,2.26041,2.26048,7621783.0
2007-04-20 02:54:00,2.26057,2.26066,2.26048,2.26066,5758106.0
2007-04-20 02:55:00,2.26058,2.26096,2.26058,2.26072,3908016.0
2007-04-20 02:56:00,2.26063,2.26085,2.26054,2.26085,7823111.0
2007-04-20 02:57:00,2.26092,2.26093,2.26064,2.26064,10466747.0
2007-04-20 02:58:00,2.26053,2.26053,2.26039,2.26039,4684501.0
2007-04-20 02:59:00,2.26034,2.26039,2.26025,2.26025,4860872.0
2007-04-20 03:00:00,2.26024,2.26024,2.25993,2.26017,1723785.0
2007-04-20 03:01:00,2.26039,2.26056,2.26038,2.26048,20840833.0
2007-04-20 03:02:00,2.26059,2.26067,2.26059,2.26067,12187724.0
2007-04-20 03:03:00,2.26056,2.26056,2.26028,2.26038,2426788.0
2007-04-20 03:04:00,2.26056,2.26081,2.26056,2.26081,14318873.0
2007-04-20 03:05:00,2.26099,2.26158,2.26097,2.26158,1488316.0
2007-04-20 03:06:00,2.26161,2.26169,2.26159,2.26159,14449535.0
2007-04-20 03:07:00,2.26152,2.26152,2.26123,2.26133,1289205.0
2007-04-20 03:08:00,2.26133,2.2615,2.26133,2.2615,16100721.0
2007-04-20 03:09:00,2.26141,2.26141,2.26121,2.26121,6707488.0
2007-04-20 03:10:00,2.26121,2.26121,2.26089,2.26094,6064492.0
2007-04-20 03:11:00,2.26097,2.26114,2.26095,2.26095,7012628.0
2007-04-20 03:12:00,2.26088,2.26099,2.26088,2.26092,1539276.0
2007-04-20 03:13:00,2.2609,2.26098,2.26085,2.26098,687680.0
2007-04-20 03:14:00,2.26108,2.26127,2.261,2.261,3428774.0
2007-04-20 03:15:00,2.26099,2.26119,2.26083,2.26119,9408134.0
2007-04-20 03:16:00,2.26129,2.2614,2.26094,2.26137,10122059.0
2007-04-20 03:17:00,2.26135,2.26135,2.26115,2.2613,8746791.0
2007-04-20 03:18:00,2.26123,2.26124,2.26106,2.26106,46878141.0
2007-04-20 03:19:00,2.26101,2.26107,2.26088,2.26088,17067084.0
2007-04-20 03:20:00,2.26089,2.26102,2.26089,2.26095,11377344.0
2007-04-20 03:21:00,2.26082,2.26092,2.26061,2.26092,19512466.0
2007-04-20 03:22:00,2.26089,2.26104,2.26089,2.26101,2407289.0
2007-04-20 03:23:00,2.26092,2.26101,2.26092,2.26097,5789883.0
2007-04-20 03:24:00,2.26099,2.2611,2.26099,2.2611,2959373.0
2007-04-20 03:25:00,2.2611,2.2613,2.26107,2.2611,7171883.0
2007-04-20 03:26:00,2.26118,2.2612,2.26101,2.26101,4771673.0
2007-04-20 03:27:00,2.26092,2.26102,2.26075,2.26102,10785864.0
2007-04-20 03:28:00,2.26104,2.26104,2.26085,2.26085,9758528.0
2007-04-20 03:29:00,2.26072,2.26072,2.26031,2.26067,14804229.0
2007-04-20 03:30:00,2.26081,2.2609,2.26075,2.26085,7065553.0
2007-04-20 03:31:00,2.26093,2.26095,2.26092,2.26095,2686823.0
2007-04-20 03:32:00,2.26087,2.26102,2.26084,2.26089,30078671.0
2007-04-20 03:33:00,2.26072,2.26072,2.26039,2.26039,3545364.0
2007-04-20 03:34:00,2.26052,2.26093,2.26052,2.26075,3652777.0
2007-04-20 03:35:00,2.26076,2.26077,2.2607,2.26077,4473929.0
2007-04-20 03:36:00,2.26064,2.26088,2.26064,2.2607,3183737.0
2007-04-20 03:38:00,2.26078,2.26078,2.2607,2.26075,2782056.0
2007-04-20 03:40:00,2.2607,2.26073,2.26055,2.26055,1483355.0
2007-04-20 03:41:00,2.2603,2.26039,2.26019,2.26019,6039316.0
2007-04-20 03:42:00,2.26021,2.26075,2.26021,2.26075,3970106.0
2007-04-20 03:44:00,2.26066,2.26066,2.26049,2.26049,10618307.0
2007-04-20 03:45:00,2.26057,2.26096,2.26057,2.26096,4079967.0
2007-04-20 03:46:00,2.26098,2.26107,2.26091,2.26107,18671424.0
2007-04-20 03:47:00,2.26113,2.26122,2.26103,2.26122,4549574.0
2007-04-20 03:48:00,2.26126,2.26126,2.26063,2.26063,16052993.0
2007-04-20 03:49:00,2.26071,2.26071,2.26024,2.26024,4842226.0
2007-04-20 03:50:00,2.2604,2.2604,2.26013,2.26013,13819835.0
2007-04-20 03:51:00,2.26015,2.26031,2.25992,2.26031,6342135.0
2007-04-20 03:52:00,2.26026,2.26072,2.26026,2.2603,5278593.0
2007-04-20 03:53:00,2.26017,2.2604,2.25998,2.2604,6306403.0
2007-04-20 03:54:00,2.26047,2.26047,2.26027,2.26027,25174074.0
2007-04-20 03:55:00,2.2603,2.26036,2.26012,2.26012,4389157.0
2007-04-20 03:56:00,2.26012,2.2603,2.26012,2.2603,3285626.0
2007-04-20 03:57:00,2.26032,2.26033,2.26018,2.26033,20525039.0
2007-04-20 03:58:00,2.26042,2.26048,2.26042,2.26045,6571794.0
2007-04-20 03:59:00,2.26047,2.26059,2.26033,2.26059,4807087.0
2007-04-20 04:00:00,2.26047,2.26052,2.26042,2.26048,5411680.0
2007-04-20 04:01:00,2.2605,2.2605,2.26034,2.26044,1276372.0
2007-04-20 04:02:00,2.26046,2.2605,2.26043,2.26043,10545346.0
2007-04-20 04:03:00,2.26045,2.26045,2.26031,2.26039,21201541.0
2007-04-20 04:04:00,2.26032,2.26043,2.26014,2.26043,1548799.0
2007-04-20 04:05:00,2.26048,2.26072,2.26048,2.2606,4575180.0
2007-04-20 04:06:00,2.2602,2.26056,2.2602,2.2603,5725333.0
2007-04-20 04:07:00,2.26029,2.26029,2.26009,2.26012,4484316.0
2007-04-20 04:08:00,2.26008,2.26008,2.25962,2.25964,13968857.0
2007-04-20 04:09:00,2.25973,2.25994,2.25973,2.25994,1418956.0
2007-04-20 04:10:00,2.25989,2.25992,2.25969,2.25992,4378780.0
2007-04-20 04:11:00,2.25998,2.26016,2.25995,2.26016,2374947.0
2007-04-20 04:12:00,2.26015,2.26015,2.25994,2.25996,31342392.0
2007-04-20 04:13:00,2.25992,2.25992,2.25974,2.25984,2991591.0
2007-04-20 04:14:00,2.2599,2.2599,2.25976,2.25976,17451298.0
2007-04-20 04:15:00,2.25967,2.25967,2.2593,2.25945,7156895.0
2007-04-20 04:16:00,2.25941,2.25971,2.25941,2.25964,11707206.0
2007-04-20 04:17:00,2.25961,2.25988,2.25961,2.25976,1169888.0
2007-04-20 04:18:00,2.25977,2.25981,2.25961,2.25961,7465818.0
2007-04-20 04:19:00,2.25947,2.25954,2.25914,2.25954,2199011.0
2007-04-20 04:20:00,2.25958,2.25958,2.25936,2.25936,10562598.0
2007-04-20 04:21:00,2.25934,2.25937,2.2593,2.2593,5150710.0
2007-04-20 04:22:00,2.25935,2.25939,2.25933,2.25933,12423257.0
2007-04-20 04:23:00,2.25936,2.25939,2.25924,2.25929,1569344.0
2007-04-20 04:24:00,2.25933,2.25941,2.25921,2.25921,8675366.0
2007-04-20 04:25:00,2.25929,2.25929,2.25916,2.25921,7856574.0
2007-04-20 04:26:00,2.25912,2.25946,2.25912,2.25946,9761700.0
2007-04-20 04:27:00,2.25954,2.25978,2.25954,2.25978,684620.0
2007-04-20 04:28:00,2.25979,2.25995,2.25979,2.25995,13873668.0
2007-04-20 04:29:00,2.25982,2.26013,2.25982,2.26013,3729139.0
2007-04-20 04:30:00,2.26008,2.26008,2.26,2.26,4000062.0
2007-04-20 04:32:00,2.26002,2.26003,2.25997,2.25997,14876829.0
2007-04-20 04:33:00,2.25995,2.26026,2.25995,2.26026,5944857.0
2007-04-20 04:34:00,2.26013,2.26036,2.26013,2.26033,1718250.0
2007-04-20 04:35:00,2.2603,2.26053,2.2603,2.26053,16479905.0
2007-04-20 04:36:00,2.26056,2.26056,2.26035,2.26035,3123565.0
2007-04-20 04:37:00,2.26052,2.26056,2.26031,2.26044,16026290.0
2007-04-20 04:38:00,2.26042,2.26053,2.26035,2.26035,1586896.0
2007-04-20 04:39:00,2.26035,2.26035,2.26003,2.26033,2631094.0
2007-04-20 04:40:00,2.26036,2.26055,2.26033,2.26055,19121252.0
2007-04-20 04:41:00,2.26056,2.26071,2.26056,2.26068,2737146.0
2007-04-20 04:42:00,2.2607,2.26071,2.26057,2.26064,6361493.0
2007-04-20 04:43:00,2.26069,2.26076,2.26058,2.26058,16255068.0
2007-04-20 04:44:00,2.26065,2.26068,2.26056,2.26056,2200910.0
2007-04-20 04:45:00,2.26052,2.26066,2.26049,2.26063,4542863.0
2007-04-20 04:46:00,2.26053,2.26065,2.2603,2.2603,7285661.0
2007-04-20 04:47:00,2.26029,2.26049,2.26006,2.26049,8619947.0
2007-04-20 04:48:00,2.26059,2.26064,2.26054,2.26054,9351017.0
2007-04-20 04:49:00,2.2605,2.2605,2.26026,2.26026,11081829.0
2007-04-20 04:50:00,2.26009,2.26009,2.2598,2.26006,16690272.0
2007-04-20 04:51:00,2.26021,2.2603,2.2601,2.2601,10916293.0
2007-04-20 04:52:00,2.26013,2.26013,2.25985,2.25985,21279499.0
2007-04-20 04:53:00,2.25968,2.25968,2.25948,2.25951,4585780.0
2007-04-20 04:54:00,2.25957,2.25971,2.25933,2.25933,8353564.0
2007-04-20 04:55:00,2.25939,2.25943,2.25906,2.25909,9528413.0
2007-04-20 04:56:00,2.25908,2.25908,2.25876,2.25876,8242513.0
2007-04-20 04:57:00,2.25867,2.25867,2.25785,2.25785,8477751.0
2007-04-20 04:58:00,2.25798,2.25855,2.25798,2.25855,20974558.0
2007-04-20 04:59:00,2.25852,2.25864,2.25824,2.25864,10782166.0
2007-04-20 05:00:00,2.25881,2.25893,2.25878,2.25878,1627713.0
2007-04-20 05:01:00,2.25877,2.25907,2.25877,2.25907,4047007.0
2007-04-20 05:02:00,2.25908,2.25908,2.25886,2.25893,1869743.0
2007-04-20 05:04:00,2.25884,2.25898,2.25883,2.25888,17293587.0
2007-04-20 05:05:00,2.25885,2.25885,2.25832,2.25832,12313814.0
2007-04-20 05:06:00,2.25816,2.2586,2.25811,2.25811,1277339.0
2007-04-20 05:07:00,2.25818,2.25824,2.25804,2.25824,7198633.0
2007-04-20 05:08:00,2.25842,2.25857,2.25842,2.25857,14328399.0
2007-04-20 05:09:00,2.25847,2.25847,2.25807,2.25807,3367866.0
2007-04-20 05:10:00,2.25818,2.25841,2.25816,2.25841,2832466.0
2007-04-20 05:11:00,2.25825,2.25841,2.25823,2.25841,30390596.0
2007-04-20 05:12:00,2.2584,2.25867,2.2584,2.25859,12430258.0
2007-04-20 05:13:00,2.25846,2.25849,2.25827,2.25849,1424893.0
2007-04-20 05:14:00,2.25866,2.25917,2.25866,2.25872,26172542.0
2007-04-20 05:15:00,2.25839,2.25849,2.25802,2.25825,12724809.0
2007-04-20 05:16:00,2.25828,2.25865,2.25828,2.2585,7301925.0
2007-04-20 05:17:00,2.25843,2.25852,2.25835,2.2584,4636922.0
2007-04-20 05:18:00,2.25837,2.25862,2.25828,2.25844,12706147.0
2007-04-20 05:19:00,2.25832,2.25832,2.25814,2.25814,2794484.0
2007-04-20 05:20:00,2.25816,2.25881,2.25816,2.25881,3166936.0
2007-04-20 05:21:00,2.25873,2.25873,2.25849,2.25849,4560508.0
2007-04-20 05:22:00,2.25823,2.25833,2.25803,2.25825,4570390.0
2007-04-20 05:23:00,2.25831,2.25845,2.25818,2.25818,14462237.0
2007-04-20 05:24:00,2.25806,2.25828,2.25797,2.25797,2007967.0
2007-04-20 05:25:00,2.25791,2.25816,2.25791,2.25816,15158964.0
2007-04-20 05:26:00,2.25824,2.25853,2.25823,2.25853,11946563.0
2007-04-20 05:27:00,2.25848,2.2586,2.25843,2.25843,4448834.0
2007-04-20 05:28:00,2.2584,2.25868,2.25836,2.25862,7741201.0
2007-04-20 05:29:00,2.25842,2.2586,2.25842,2.25855,7423069.0
2007-04-20 05:30:00,2.25857,2.25885,2.25855,2.25885,8939776.0
2007-04-20 05:31:00,2.25881,2.25907,2.25881,2.25901,3298558.0
2007-04-20 05:32:00,2.25849,2.25875,2.25849,2.25853,22764941.0
2007-04-20 05:33:00,2.25836,2.25848,2.25823,2.25823,11043124.0
2007-04-20 05:34:00,2.25799,2.2581,2.25791,2.25806,5023616.0
2007-04-20 05:35:00,2.25784,2.25802,2.25776,2.25801,3834388.0
2007-04-20 05:36:00,2.25818,2.25838,2.25815,2.25819,3882792.0
2007-04-20 05:37:00,2.25798,2.25822,2.25798,2.25822,5768523.0
2007-04-20 05:38:00,2.25826,2.25838,2.25818,2.25838,1938629.0
2007-04-20 05:39:00,2.25835,2.25835,2.25814,2.25814,9728969.0
2007-04-20 05:40:00,2.25819,2.25837,2.25819,2.25836,20160674.0
2007-04-20 05:41:00,2.25828,2.25828,2.25806,2.25822,1871686.0
2007-04-20 05:42:00,2.25833,2.25848,2.2583,2.25838,9787726.0
2007-04-20 05:43:00,2.25835,2.25842,2.25824,2.25837,22114319.0
2007-04-20 05:44:00,2.25823,2.25823,2.25774,2.25774,17634030.0
2007-04-20 05:45:00,2.25758,2.2578,2.25758,2.2578,8203930.0
2007-04-20 05:46:00,2.25792,2.25824,2.25792,2.258,1242205.0
2007-04-20 05:47:00,2.25826,2.25862,2.25826,2.25862,3303909.0
2007-04-20 05:48:00,2.25868,2.25884,2.25868,2.25884,17089241.0
2007-04-20 05:49:00,2.2588,2.2588,2.25858,2.2586,5602972.0
2007-04-20 05:50:00,2.25842,2.25842,2.25819,2.25832,7699637.0
2007-04-20 05:52:00,2.25848,2.2586,2.2584,2.2584,12418504.0
2007-04-20 05:53:00,2.2583,2.2583,2.25792,2.25796,4239884.0
2007-04-20 05:54:00,2.2579,2.25836,2.2579,2.25834,2289796.0
2007-04-20 05:55:00,2.25837,2.2586,2.25837,2.25852,7991424.0
2007-04-20 05:56:00,2.25868,2.25886,2.25867,2.25881,931707.0
2007-04-20 05:57:00,2.25893,2.25909,2.25886,2.25909,2382344.0
2007-04-20 05:58:00,2.25911,2.25911,2.25893,2.25898,6423663.0
2007-04-20 05:59:00,2.25911,2.25922,2.2591,2.25922,4922842.0
2007-04-20 06:00:00,2.25924,2.25931,2.25923,2.25923,4712083.0
2007-04-20 06:01:00,2.25914,2.25914,2.25874,2.25874,2697804.0
2007-04-20 06:02:00,2.25863,2.25903,2.25858,2.25903,15155461.0
2007-04-20 06:03:00,2.25902,2.25903,2.25885,2.25885,3322132.0
2007-04-20 06:04:00,2.25879,2.25879,2.25856,2.25856,3856182.0
2007-04-20 06:05:00,2.25866,2.25868,2.25853,2.25868,6489834.0
2007-04-20 06:06:00,2.25872,2.25887,2.25869,2.25886,10765159.0
2007-04-20 06:07:00,2.25886,2.25892,2.2587,2.25888,1813262.0
2007-04-20 06:08:00,2.25873,2.25887,2.25866,2.25887,5696766.0
2007-04-20 06:09:00,2.25896,2.25896,2.25878,2.25891,3827977.0
2007-04-20 06:10:00,2.25849,2.25866,2.25808,2.25808,10244113.0
2007-04-20 06:11:00,2.25811,2.25829,2.25811,2.25829,1266598.0
2007-04-20 06:12:00,2.25828,2.25854,2.25802,2.25854,1318589.0
2007-04-20 06:13:00,2.25852,2.25852,2.25821,2.25821,8412614.0
2007-04-20 06:14:00,2.25823,2.25832,2.25791,2.25832,8857623.0
2007-04-20 06:15:00,2.25826,2.25826,2.25807,2.25809,5302445.0
2007-04-20 06:16:00,2.25807,2.25838,2.25797,2.25838,3383616.0
2007-04-20 06:17:00,2.25838,2.25843,2.25822,2.25822,2947397.0
2007-04-20 06:18:00,2.25818,2.25818,2.25795,2.25804,5345900.0
2007-04-20 06:19:00,2.25802,2.25809,2.25799,2.25807,4152828.0
2007-04-20 06:20:00,2.25809,2.25839,2.25809,2.25824,2514810.0
2007-04-20 06:21:00,2.25801,2.25801,2.25788,2.2579,1760542.0
2007-04-20 06:22:00,2.25783,2.25807,2.2576,2.25764,1389055.0
2007-04-20 06:23:00,2.25776,2.2578,2.25775,2.25777,6772207.0
2007-04-20 06:24:00,2.2578,2.25799,2.25776,2.25776,14091292.0
2007-04-20 06:25:00,2.25759,2.25773,2.25743,2.25773,8305740.0
2007-04-20 06:26:00,2.25781,2.25788,2.25775,2.25775,8586063.0
2007-04-20 06:27:00,2.25766,2.25775,2.2575,2.25775,7498974.0
2007-04-20 06:28:00,2.25786,2.25809,2.25786,2.25809,10837500.0
2007-04-20 06:29:00,2.25809,2.25809,2.25792,2.258,5537368.0
2007-04-20 06:30:00,2.25797,2.25811,2.25796,2.25808,2715378.0
2007-04-20 06:31:00,2.25811,2.25827,2.25811,2.25827,65336.0
2007-04-20 06:32:00,2.25826,2.25829,2.25787,2.25787,21871707.0
2007-04-20 06:33:00,2.25773,2.25805,2.25769,2.25805,7752593.0
2007-04-20 06:34:00,2.25813,2.25825,2.25812,2.25824,1225514.0
2007-04-20 06:35:00,2.25819,2.25825,2.25818,2.25818,8492557.0
2007-04-20 06:36:00,2.25821,2.25828,2.25793,2.25801,1241226.0
2007-04-20 06:37:00,2.25809,2.25821,2.25806,2.25813,3343385.0
2007-04-20 06:38:00,2.25849,2.2586,2.25849,2.25851,4324904.0
2007-04-20 06:39:00,2.25845,2.25845,2.25821,2.25821,5218907.0
2007-04-20 06:40:00,2.25825,2.25835,2.25809,2.25826,14109663.0
2007-04-20 06:41:00,2.25808,2.25838,2.25808,2.25838,2179995.0
2007-04-20 06:42:00,2.2585,2.25873,2.2585,2.25873,7988221.0
2007-04-20 06:43:00,2.25866,2.25902,2.25866,2.25902,6814193.0
2007-04-20 06:44:00,2.25923,2.25939,2.25923,2.25935,9964049.0
2007-04-20 06:45:00,2.25933,2.25933,2.25891,2.25928,21186895.0
2007-04-20 06:46:00,2.25922,2.25923,2.25883,2.25921,4168556.0
2007-04-20 06:47:00,2.25922,2.25922,2.25895,2.25895,1606933.0
2007-04-20 06:48:00,2.25904,2.25908,2.25894,2.259,7601032.0
2007-04-20 06:49:00,2.25888,2.25895,2.25877,2.25891,3428098.0
2007-04-20 06:50:00,2.25901,2.25939,2.25901,2.2593,5490089.0
2007-04-20 06:51:00,2.25923,2.25923,2.25864,2.25864,5996561.0
2007-04-20 06:52:00,2.25894,2.25908,2.25894,2.25902,3061961.0
2007-04-20 06:53:00,2.25903,2.25908,2.25897,2.25908,3536906.0
2007-04-20 06:54:00,2.25911,2.25912,2.25908,2.25908,9715118.0
2007-04-20 06:55:00,2.25907,2.25907,2.25869,2.25906,14221790.0
2007-04-20 06:56:00,2.25914,2.2593,2.25904,2.2592,8702378.0
2007-04-20 06:57:00,2.25921,2.25934,2.25921,2.25932,21888881.0
2007-04-20 06:58:00,2.25907,2.2591,2.25888,2.2591,8930175.0
2007-04-20 06:59:00,2.25935,2.25949,2.25908,2.25949,7279022.0
2007-04-20 07:00:00,2.25962,2.25966,2.25951,2.25951,10059108.0
2007-04-20 07:01:00,2.25932,2.25937,2.25911,2.25937,2179015.0
2007-04-20 07:02:00,2.25944,2.25975,2.25944,2.25975,1424444.0
2007-04-20 07:03:00,2.25976,2.25996,2.25954,2.2596,2161283.0
2007-04-20 07:04:00,2.25963,2.25964,2.25945,2.25964,831945.0
2007-04-20 07:05:00,2.25971,2.25971,2.25947,2.25953,5848053.0
2007-04-20 07:06:00,2.25948,2.25948,2.25917,2.25917,5999843.0
2007-04-20 07:07:00,2.2592,2.25929,2.25909,2.25917,4541160.0
2007-04-20 07:08:00,2.25909,2.25909,2.25846,2.25846,2062168.0
2007-04-20 07:09:00,2.25888,2.25894,2.25884,2.25894,5954503.0
2007-04-20 07:10:00,2.25906,2.25913,2.25901,2.25906,31235054.0
2007-04-20 07:11:00,2.25901,2.25901,2.25881,2.25881,2984949.0
2007-04-20 07:12:00,2.25879,2.25882,2.25858,2.25869,4452882.0
2007-04-20 07:13:00,2.25885,2.25907,2.25885,2.25903,31697264.0
2007-04-20 07:14:00,2.25901,2.25905,2.25886,2.2589,843861.0
2007-04-20 07:15:00,2.25894,2.25904,2.25884,2.25884,1430770.0
2007-04-20 07:16:00,2.25899,2.25908,2.25891,2.25899,960324.0
2007-04-20 07:17:00,2.25917,2.25928,2.25908,2.25928,9412313.0
2007-04-20 07:18:00,2.25929,2.25938,2.25916,2.2593,4930439.0
2007-04-20 07:19:00,2.25928,2.25928,2.25914,2.25914,8776113.0
2007-04-20 07:20:00,2.25916,2.25922,2.25916,2.25921,1815685.0
2007-04-20 07:22:00,2.2591,2.25924,2.2591,2.25919,8737684.0
2007-04-20 07:23:00,2.25921,2.25934,2.25917,2.25931,3720486.0
2007-04-20 07:24:00,2.2593,2.25965,2.2593,2.25965,4705923.0
2007-04-20 07:25:00,2.25974,2.25981,2.25968,2.25968,10043395.0
2007-04-20 07:26:00,2.25947,2.2595,2.25926,2.2595,5136742.0
2007-04-20 07:27:00,2.25958,2.25967,2.25949,2.25963,1554664.0
2007-04-20 07:28:00,2.25966,2.25991,2.25959,2.25985,5282399.0
2007-04-20 07:29:00,2.25989,2.25995,2.25965,2.25969,3052689.0
2007-04-20 07:30:00,2.25955,2.25955,2.25927,2.25944,11802864.0
2007-04-20 07:31:00,2.25941,2.25985,2.25941,2.25966,6212885.0
2007-04-20 07:32:00,2.25963,2.25964,2.25936,2.25945,12605897.0
2007-04-20 07:33:00,2.25959,2.25975,2.25951,2.25975,1127284.0
2007-04-20 07:34:00,2.25981,2.26011,2.25981,2.26011,4157947.0
2007-04-20 07:35:00,2.26015,2.26044,2.26015,2.26027,2884475.0
2007-04-20 07:36:00,2.26044,2.26044,2.26025,2.26042,8283914.0
2007-04-20 07:37:00,2.26035,2.26039,2.26006,2.26006,11719301.0
2007-04-20 07:38:00,2.26002,2.26024,2.25987,2.26024,22298804.0
2007-04-20 07:39:00,2.26039,2.26045,2.26032,2.26034,14491223.0
2007-04-20 07:40:00,2.26028,2.26028,2.26001,2.26001,1792462.0
2007-04-20 07:41:00,2.25992,2.25992,2.25978,2.25979,7057805.0
2007-04-20 07:42:00,2.25984,2.25996,2.25976,2.25996,2374188.0
2007-04-20 07:43:00,2.26008,2.26014,2.25992,2.25992,3118010.0
2007-04-20 07:44:00,2.26008,2.26014,2.25994,2.26011,3927931.0
2007-04-20 07:45:00,2.25997,2.26006,2.25992,2.25992,23701832.0
2007-04-20 07:46:00,2.25996,2.2601,2.25992,2.26004,1451170.0
2007-04-20 07:47:00,2.25998,2.25998,2.25983,2.25983,21780441.0
2007-04-20 07:48:00,2.25988,2.26013,2.25988,2.26013,3369001.0
2007-04-20 07:49:00,2.26006,2.26006,2.25989,2.25989,2503699.0
2007-04-20 07:50:00,2.25998,2.25999,2.25984,2.25997,25064154.0
2007-04-20 07:51:00,2.26002,2.26014,2.26002,2.26005,542206.0
2007-04-20 07:52:00,2.25996,2.26,2.25977,2.25977,1766788.0
2007-04-20 07:53:00,2.25989,2.26002,2.25983,2.26002,4992684.0
2007-04-20 07:54:00,2.26003,2.26006,2.25991,2.26001,11858223.0
2007-04-20 07:55:00,2.25995,2.25995,2.25976,2.25984,3765794.0
2007-04-20 07:56:00,2.25976,2.2599,2.25952,2.25952,24988117.0
2007-04-20 07:57:00,2.25954,2.25963,2.25944,2.25963,1118413.0
2007-04-20 07:58:00,2.25961,2.25962,2.25945,2.25945,18798823.0
2007-04-20 07:59:00,2.25946,2.2598,2.25932,2.2598,16545220.0
2007-04-20 08:00:00,2.2599,2.26001,2.25983,2.26001,19884132.0
2007-04-20 08:01:00,2.26003,2.2601,2.25987,2.26008,22810189.0
2007-04-20 08:02:00,2.25973,2.26038,2.25973,2.26038,736662.0
2007-04-20 08:03:00,2.26054,2.26086,2.26054,2.26075,4336922.0
2007-04-20 08:04:00,2.26073,2.26083,2.26056,2.26056,4196752.0
2007-04-20 08:05:00,2.26045,2.26061,2.26017,2.26061,1659247.0
2007-04-20 08:06:00,2.26079,2.26097,2.26079,2.26081,5328635.0
2007-04-20 08:07:00,2.26081,2.26142,2.25983,2.25983,3131569.0
2007-04-20 08:08:00,2.2612,2.26121,2.26111,2.26112,6898527.0
2007-04-20 08:09:00,2.26116,2.26125,2.26116,2.2612,57539107.0
2007-04-20 08:10:00,2.26115,2.26135,2.26115,2.26135,11412505.0
2007-04-20 08:11:00,2.26153,2.26212,2.26128,2.26212,12507777.0
2007-04-20 08:12:00,2.26214,2.26222,2.26203,2.26206,2957801.0
2007-04-20 08:13:00,2.26195,2.26203,2.26184,2.26184,26671792.0
2007-04-20 08:14:00,2.26203,2.26272,2.26203,2.26272,2432318.0
2007-04-20 08:15:00,2.26274,2.26281,2.26243,2.26243,8078348.0
2007-04-20 08:16:00,2.26233,2.2624,2.26221,2.26227,1353458.0
2007-04-20 08:17:00,2.26208,2.26208,2.26154,2.26192,19076300.0
2007-04-20 08:18:00,2.26178,2.26178,2.26143,2.26157,27105668.0
2007-04-20 08:19:00,2.26174,2.26214,2.26174,2.26213,6941068.0
2007-04-20 08:20:00,2.26217,2.26241,2.26217,2.26241,2182304.0
2007-04-20 08:21:00,2.26241,2.26275,2.26228,2.26262,3025125.0
2007-04-20 08:22:00,2.26264,2.26264,2.26251,2.26253,967434.0
2007-04-20 08:23:00,2.26263,2.26292,2.26258,2.26292,2703680.0
2007-04-20 08:24:00,2.26282,2.26312,2.26282,2.26312,6123429.0
2007-04-20 08:25:00,2.26321,2.26352,2.26319,2.26352,4373235.0
2007-04-20 08:26:00,2.26341,2.26341,2.26286,2.26286,8004031.0
2007-04-20 08:27:00,2.26271,2.26271,2.26253,2.26261,4968227.0
2007-04-20 08:28:00,2.26253,2.26253,2.26238,2.26238,1344308.0
2007-04-20 08:29:00,2.26234,2.26255,2.26232,2.26255,1851010.0
2007-04-20 08:30:00,2.26259,2.26268,2.26259,2.26268,35334992.0
2007-04-20 08:31:00,2.26269,2.26274,2.26265,2.26265,8956321.0
2007-04-20 08:32:00,2.26272,2.2629,2.26261,2.26261,3053451.0
2007-04-20 08:33:00,2.26264,2.26266,2.26258,2.26259,7691576.0
2007-04-20 08:34:00,2.26269,2.26277,2.26266,2.26272,12778157.0
2007-04-20 08:35:00,2.26222,2.26274,2.26222,2.26261,1751281.0
2007-04-20 08:36:00,2.26271,2.26315,2.26271,2.26315,12311459.0
2007-04-20 08:37:00,2.26323,2.26361,2.26323,2.26361,3466033.0
2007-04-20 08:38:00,2.26369,2.26382,2.26366,2.26382,3756441.0
2007-04-20 08:39:00,2.26385,2.26412,2.26382,2.26382,3679066.0
2007-04-20 08:40:00,2.2637,2.26394,2.2636,2.2636,2946325.0
2007-04-20 08:41:00,2.26371,2.26372,2.26355,2.26355,3847430.0
2007-04-20 08:42:00,2.26365,2.26385,2.26365,2.26373,8631563.0
2007-04-20 08:43:00,2.26357,2.26366,2.26317,2.26317,3074659.0
2007-04-20 08:44:00,2.26308,2.26308,2.26255,2.2629,17366092.0
2007-04-20 08:45:00,2.26298,2.26303,2.26296,2.263,411342.0
2007-04-20 08:46:00,2.26311,2.2633,2.26301,2.2633,1114244.0
2007-04-20 08:47:00,2.2634,2.26345,2.26315,2.26315,10276398.0
2007-04-20 08:48:00,2.26326,2.26332,2.26301,2.26301,671317.0
2007-04-20 08:49:00,2.263,2.26305,2.26289,2.26305,5667421.0
2007-04-20 08:50:00,2.26306,2.26315,2.26306,2.26315,3048211.0
2007-04-20 08:51:00,2.26326,2.26342,2.26314,2.26331,3200198.0
2007-04-20 08:52:00,2.26345,2.26369,2.26345,2.26355,1032856.0
2007-04-20 08:53:00,2.26352,2.26375,2.26352,2.26368,5260601.0
2007-04-20 08:54:00,2.26378,2.26378,2.26361,2.26361,5934493.0
2007-04-20 08:55:00,2.26342,2.26353,2.2632,2.26324,6362198.0
2007-04-20 08:56:00,2.26319,2.26324,2.26306,2.26313,2865327.0
2007-04-20 08:57:00,2.26292,2.26292,2.26277,2.26277,3723966.0
2007-04-20 08:58:00,2.26289,2.26298,2.26252,2.26252,166218.0
2007-04-20 08:59:00,2.26244,2.26244,2.26201,2.26201,9056670.0
2007-04-20 09:00:00,2.26202,2.26208,2.26198,2.26204,1318129.0
2007-04-20 09:01:00,2.26191,2.26195,2.26177,2.26177,11497994.0
2007-04-20 09:02:00,2.26182,2.26209,2.26182,2.26209,13492170.0
2007-04-20 09:03:00,2.26206,2.26206,2.2617,2.26173,9249218.0
2007-04-20 09:04:00,2.26168,2.26168,2.26149,2.2615,2805875.0
2007-04-20 09:05:00,2.2613,2.26137,2.26107,2.2613,1971790.0
2007-04-20 09:06:00,2.2614,2.26169,2.26136,2.26169,12160021.0
2007-04-20 09:07:00,2.26174,2.26175,2.26146,2.26146,6418991.0
2007-04-20 09:08:00,2.26127,2.26127,2.26085,2.261,26694004.0
2007-04-20 09:09:00,2.26078,2.26084,2.26065,2.26079,905307.0
2007-04-20 09:10:00,2.26083,2.26109,2.26083,2.26109,10465746.0
2007-04-20 09:11:00,2.26106,2.26141,2.26106,2.26124,1887374.0
2007-04-20 09:12:00,2.26129,2.26129,2.261,2.26122,1558164.0
2007-04-20 09:13:00,2.26136,2.26139,2.26126,2.26133,16032665.0
2007-04-20 09:14:00,2.2613,2.2613,2.26106,2.26128,7280330.0
2007-04-20 09:15:00,2.26118,2.26136,2.26115,2.26123,13474774.0
2007-04-20 09:16:00,2.26094,2.26137,2.26094,2.26137,3512885.0
2007-04-20 09:17:00,2.26141,2.2618,2.26138,2.2618,6988870.0
2007-04-20 09:18:00,2.26182,2.26208,2.26182,2.26191,1070039.0
2007-04-20 09:19:00,2.26167,2.26176,2.26148,2.26175,3441763.0
2007-04-20 09:20:00,2.26199,2.26214,2.26199,2.26209,2046200.0
2007-04-20 09:21:00,2.26212,2.2623,2.26204,2.26204,2937117.0
2007-04-20 09:22:00,2.26193,2.26215,2.26192,2.26215,756467.0
2007-04-20 09:23:00,2.26229,2.26259,2.26229,2.26259,7092858.0
2007-04-20 09:24:00,2.26259,2.26264,2.26256,2.26256,9673225.0
2007-04-20 09:25:00,2.2623,2.26262,2.26211,2.26262,4675878.0
2007-04-20 09:26:00,2.2626,2.26262,2.26244,2.26244,7437648.0
2007-04-20 09:27:00,2.2624,2.2624,2.26201,2.26214,2540362.0
2007-04-20 09:28:00,2.2622,2.26243,2.262,2.26243,4100868.0
2007-04-20 09:29:00,2.26245,2.26245,2.26227,2.26232,18265011.0
2007-04-20 09:30:00,2.26233,2.26233,2.26219,2.26219,11759313.0
2007-04-20 09:31:00,2.26209,2.26209,2.26161,2.26161,4570263.0
2007-04-20 09:32:00,2.2618,2.26193,2.26169,2.26193,2916298.0
2007-04-20 09:33:00,2.26184,2.26184,2.26153,2.26153,4215604.0
2007-04-20 09:34:00,2.26164,2.26179,2.26139,2.26139,3015468.0
2007-04-20 09:35:00,2.2614,2.26142,2.26108,2.26125,3256792.0
2007-04-20 09:36:00,2.26121,2.26137,2.26095,2.26137,24244446.0
2007-04-20 09:37:00,2.26127,2.26173,2.26127,2.26173,18178999.0
2007-04-20 09:38:00,2.2618,2.26191,2.26166,2.26166,23801467.0
2007-04-20 09:39:00,2.26173,2.26173,2.2614,2.26146,9096806.0
2007-04-20 09:40:00,2.26127,2.26144,2.26127,2.26134,18528064.0
2007-04-20 09:41:00,2.26117,2.26133,2.26117,2.26125,6341055.0
2007-04-20 09:42:00,2.26117,2.26143,2.26115,2.26115,3756549.0
2007-04-20 09:43:00,2.2611,2.2611,2.26051,2.26051,7298442.0
2007-04-20 09:44:00,2.26046,2.26051,2.26028,2.26028,4912186.0
2007-04-20 09:45:00,2.26013,2.26013,2.25988,2.26009,6070825.0
2007-04-20 09:46:00,2.26002,2.2603,2.26002,2.2603,15874938.0
2007-04-20 09:47:00,2.26036,2.26037,2.26018,2.26037,1415088.0
2007-04-20 09:48:00,2.26056,2.26085,2.26056,2.26066,19007659.0
2007-04-20 09:49:00,2.26058,2.26058,2.26039,2.26047,1251666.0
2007-04-20 09:50:00,2.26035,2.26035,2.26004,2.26007,4819723.0
2007-04-20 09:51:00,2.2602,2.26043,2.26019,2.26043,23199697.0
2007-04-20 09:52:00,2.26046,2.26087,2.26046,2.26087,5334662.0
2007-04-20 09:53:00,2.26092,2.26103,2.26069,2.26069,6204536.0
2007-04-20 09:54:00,2.26054,2.26054,2.26033,2.26033,4170951.0
2007-04-20 09:55:00,2.26033,2.26038,2.26031,2.26036,10610861.0
2007-04-20 09:56:00,2.26037,2.26057,2.26032,2.26057,1518808.0
2007-04-20 09:57:00,2.26056,2.26071,2.26055,2.26055,15870776.0
2007-04-20 09:58:00,2.26053,2.26063,2.26045,2.2606,1387462.0
2007-04-20 09:59:00,2.26072,2.26107,2.26072,2.26107,1775119.0
2007-04-20 10:00:00,2.26107,2.26107,2.26077,2.26077,4158032.0
2007-04-20 10:01:00,2.26069,2.26071,2.26054,2.26063,11915184.0
2007-04-20 10:02:00,2.2607,2.26076,2.2607,2.26071,13246247.0
2007-04-20 10:03:00,2.26072,2.26072,2.25917,2.26055,4471424.0
2007-04-20 10:04:00,2.26041,2.26041,2.26005,2.26005,1510713.0
2007-04-20 10:05:00,2.2601,2.26021,2.26007,2.26011,1223356.0
2007-04-20 10:06:00,2.26005,2.2603,2.26001,2.26029,5169030.0
2007-04-20 10:07:00,2.26023,2.26023,2.25996,2.25996,632563.0
2007-04-20 10:08:00,2.26013,2.26026,2.26005,2.26024,403450.0
2007-04-20 10:09:00,2.26027,2.26062,2.26027,2.26062,17897528.0
2007-04-20 10:10:00,2.26075,2.26099,2.26075,2.26084,1949396.0
2007-04-20 10:11:00,2.26099,2.26124,2.26074,2.26124,5967980.0
2007-04-20 10:12:00,2.26132,2.2618,2.26132,2.2618,8512207.0
2007-04-20 10:13:00,2.26182,2.26182,2.26159,2.26159,3031545.0
2007-04-20 10:14:00,2.26151,2.26161,2.26144,2.26144,10449163.0
2007-04-20 10:15:00,2.26168,2.26206,2.26156,2.26206,14259655.0
2007-04-20 10:16:00,2.26215,2.26215,2.26189,2.26194,826888.0
2007-04-20 10:17:00,2.26199,2.26252,2.26199,2.26252,6049450.0
2007-04-20 10:18:00,2.2626,2.26262,2.2625,2.2625,1695704.0
2007-04-20 10:19:00,2.26237,2.2625,2.26235,2.26235,3914596.0
2007-04-20 10:20:00,2.26218,2.26244,2.26218,2.26227,333799.0
2007-04-20 10:21:00,2.26219,2.2626,2.26219,2.2626,5880183.0
2007-04-20 10:22:00,2.2627,2.26289,2.26246,2.26289,815942.0
2007-04-20 10:23:00,2.26289,2.26307,2.2626,2.26307,12904169.0
2007-04-20 10:24:00,2.26298,2.26332,2.26298,2.26328,13404954.0
2007-04-20 10:25:00,2.2634,2.26364,2.2634,2.26364,2937197.0
2007-04-20 10:26:00,2.26373,2.26385,2.2637,2.26385,3238888.0
2007-04-20 10:27:00,2.26376,2.26421,2.26376,2.26391,6336765.0
2007-04-20 10:28:00,2.26376,2.26382,2.26344,2.26344,616958.0
2007-04-20 10:29:00,2.26326,2.26358,2.26326,2.26338,13735449.0
2007-04-20 10:30:00,2.26348,2.26348,2.26292,2.26292,1550433.0
2007-04-20 10:31:00,2.26283,2.26283,2.26214,2.26214,3788689.0
2007-04-20 10:32:00,2.26218,2.26218,2.2614,2.26155,6072261.0
2007-04-20 10:33:00,2.26144,2.26144,2.26124,2.26124,15278322.0
2007-04-20 10:34:00,2.26126,2.26149,2.26126,2.26139,2293485.0
2007-04-20 10:35:00,2.26152,2.26181,2.26148,2.26181,8542313.0
2007-04-20 10:36:00,2.26179,2.26179,2.26132,2.26132,1146782.0
2007-04-20 10:37:00,2.26129,2.26129,2.26063,2.26063,14721348.0
2007-04-20 10:38:00,2.26065,2.26072,2.26039,2.26072,13491701.0
2007-04-20 10:39:00,2.26086,2.26094,2.26085,2.26085,2366685.0
2007-04-20 10:40:00,2.26068,2.26083,2.26064,2.26064,2915637.0
2007-04-20 10:41:00,2.26057,2.26057,2.26021,2.26021,374237.0
2007-04-20 10:42:00,2.26008,2.26015,2.26,2.26011,12030400.0
2007-04-20 10:43:00,2.25987,2.25987,2.25958,2.25958,5504472.0
2007-04-20 10:44:00,2.25942,2.25952,2.25928,2.25928,3844283.0
2007-04-20 10:45:00,2.25929,2.25939,2.25928,2.25938,16231763.0
2007-04-20 10:46:00,2.25926,2.25926,2.25884,2.25884,5210442.0
2007-04-20 10:47:00,2.25877,2.25877,2.25791,2.25791,994744.0
2007-04-20 10:48:00,2.25807,2.25843,2.25807,2.25832,4549561.0
2007-04-20 10:49:00,2.25838,2.25871,2.25836,2.25871,6298910.0
2007-04-20 10:50:00,2.2588,2.25883,2.25855,2.25856,4112449.0
2007-04-20 10:51:00,2.25844,2.25844,2.25769,2.25769,2649928.0
2007-04-20 10:52:00,2.25765,2.25782,2.25763,2.25782,16388236.0
2007-04-20 10:53:00,2.25786,2.25786,2.25734,2.25734,19718451.0
2007-04-20 10:54:00,2.25752,2.25785,2.25752,2.25785,4095115.0
2007-04-20 10:55:00,2.25799,2.25826,2.25799,2.25819,2096693.0
2007-04-20 10:56:00,2.25842,2.25857,2.25837,2.25837,2437040.0
2007-04-20 10:57:00,2.25842,2.25842,2.25829,2.25837,6716483.0
2007-04-20 10:58:00,2.25833,2.25852,2.25833,2.2585,7992878.0
2007-04-20 10:59:00,2.25852,2.25859,2.25852,2.25859,18502036.0
2007-04-20 11:00:00,2.25856,2.2589,2.25856,2.2589,198090.0
2007-04-20 11:01:00,2.25895,2.25927,2.25893,2.25927,5844595.0
2007-04-20 11:02:00,2.25918,2.25959,2.25918,2.2595,11229157.0
2007-04-20 11:03:00,2.2595,2.26002,2.2595,2.25993,4765968.0
2007-04-20 11:04:00,2.26005,2.26008,2.25997,2.25998,2085262.0
2007-04-20 11:05:00,2.25984,2.25993,2.25961,2.25961,30453244.0
2007-04-20 11:06:00,2.25966,2.2598,2.25964,2.2598,2226219.0
2007-04-20 11:07:00,2.25998,2.26044,2.25998,2.26044,7924066.0
2007-04-20 11:08:00,2.26046,2.26046,2.2587,2.2587,684982.0
2007-04-20 11:09:00,2.2601,2.26012,2.25999,2.26011,1738840.0
2007-04-20 11:10:00,2.2601,2.26042,2.2601,2.26042,23440007.0
2007-04-20 11:11:00,2.26038,2.26038,2.26012,2.26029,2436871.0
2007-04-20 11:12:00,2.26043,2.26061,2.26043,2.26061,11824016.0
2007-04-20 11:13:00,2.26072,2.26112,2.26072,2.26109,21225529.0
2007-04-20 11:14:00,2.26121,2.26136,2.26116,2.26133,2340322.0
2007-04-20 11:15:00,2.26125,2.26125,2.26098,2.26104,4362302.0
2007-04-20 11:16:00,2.26101,2.26101,2.26079,2.26097,4756422.0
2007-04-20 11:17:00,2.2611,2.26112,2.26097,2.26108,5149446.0
2007-04-20 11:18:00,2.26106,2.26106,2.26092,2.26104,5649892.0
2007-04-20 11:19:00,2.26111,2.26144,2.26096,2.26144,18838776.0
2007-04-20 11:20:00,2.26141,2.26141,2.2611,2.26118,11369432.0
2007-04-20 11:21:00,2.26114,2.2612,2.26109,2.26109,4785290.0
2007-04-20 11:22:00,2.26126,2.26153,2.26125,2.26141,1146576.0
2007-04-20 11:23:00,2.26144,2.26145,2.26129,2.26129,7573648.0
2007-04-20 11:24:00,2.26118,2.26133,2.26108,2.26115,14881803.0
2007-04-20 11:25:00,2.26114,2.26123,2.26101,2.26123,769555.0
2007-04-20 11:26:00,2.26134,2.26152,2.26134,2.26152,2647014.0
2007-04-20 11:27:00,2.26122,2.26146,2.26122,2.26127,3768640.0
2007-04-20 11:28:00,2.26124,2.26138,2.26107,2.26107,1061329.0
2007-04-20 11:29:00,2.26109,2.2613,2.26098,2.2613,3583515.0
2007-04-20 11:30:00,2.26146,2.26155,2.26138,2.26138,10906086.0
2007-04-20 11:31:00,2.26128,2.26131,2.26115,2.26131,1990092.0
2007-04-20 11:32:00,2.26137,2.2614,2.26113,2.26138,824732.0
2007-04-20 11:33:00,2.26138,2.26138,2.26123,2.26128,8271765.0
2007-04-20 11:34:00,2.26132,2.26139,2.26132,2.26134,5298736.0
2007-04-20 11:35:00,2.26138,2.2615,2.2613,2.26145,7026246.0
2007-04-20 11:36:00,2.26143,2.26153,2.26132,2.26133,1133431.0
2007-04-20 11:37:00,2.26131,2.26151,2.2613,2.26142,3433413.0
2007-04-20 11:38:00,2.26112,2.26118,2.26103,2.26107,47593076.0
2007-04-20 11:39:00,2.26109,2.26118,2.26102,2.26109,7057175.0
2007-04-20 11:40:00,2.26117,2.26124,2.26108,2.26124,1879007.0
2007-04-20 11:41:00,2.26121,2.26121,2.26098,2.26098,11375195.0
2007-04-20 11:42:00,2.26113,2.26113,2.26088,2.26088,4033762.0
2007-04-20 11:43:00,2.26072,2.26072,2.26035,2.26035,5770669.0
2007-04-20 11:44:00,2.26029,2.2609,2.26029,2.26083,3176215.0
2007-04-20 11:45:00,2.26098,2.26126,2.26098,2.26125,19670740.0
2007-04-20 11:46:00,2.26118,2.26151,2.26118,2.26151,601732.0
2007-04-20 11:47:00,2.26151,2.26153,2.26146,2.26146,7955454.0
2007-04-20 11:48:00,2.26129,2.26153,2.26128,2.26153,12909025.0
2007-04-20 11:49:00,2.26152,2.26157,2.2614,2.2614,316197.0
2007-04-20 11:50:00,2.26138,2.26169,2.26138,2.26164,9747167.0
2007-04-20 11:51:00,2.26168,2.26205,2.26168,2.26205,4584582.0
2007-04-20 11:52:00,2.26219,2.26234,2.26212,2.26219,378746.0
2007-04-20 11:53:00,2.26222,2.26222,2.26189,2.26189,11225646.0
2007-04-20 11:54:00,2.26177,2.26183,2.26155,2.26155,15219224.0
2007-04-20 11:55:00,2.26135,2.26141,2.26106,2.26106,2296597.0
2007-04-20 11:56:00,2.261,2.26102,2.26088,2.26088,20445764.0
2007-04-20 11:57:00,2.26084,2.26101,2.26057,2.26101,11964491.0
2007-04-20 11:58:00,2.26092,2.26114,2.26092,2.26113,2956117.0
2007-04-20 11:59:00,2.26118,2.26118,2.26105,2.26106,2459592.0
2007-04-20 12:00:00,2.26097,2.26097,2.26077,2.26077,26088384.0
2007-04-20 12:01:00,2.26091,2.26097,2.26082,2.26082,19197395.0
2007-04-20 12:02:00,2.26075,2.26078,2.26049,2.26049,7726200.0
2007-04-20 12:03:00,2.26049,2.26097,2.25917,2.25917,8789125.0
2007-04-20 12:04:00,2.26044,2.26046,2.26032,2.26032,3450399.0
2007-04-20 12:05:00,2.26007,2.26042,2.26007,2.26042,7826172.0
2007-04-20 12:06:00,2.26044,2.26051,2.2603,2.26036,1038021.0
2007-04-20 12:07:00,2.26043,2.26055,2.26029,2.26029,26221860.0
2007-04-20 12:08:00,2.26018,2.2606,2.26018,2.2606,3880835.0
2007-04-20 12:09:00,2.26052,2.26052,2.26032,2.26037,4848351.0
2007-04-20 12:10:00,2.26037,2.26077,2.26037,2.26077,1331927.0
2007-04-20 12:11:00,2.26082,2.26085,2.2607,2.2607,13245259.0
2007-04-20 12:12:00,2.26064,2.26082,2.26058,2.26082,1390910.0
2007-04-20 12:13:00,2.26078,2.26078,2.26043,2.26043,2546380.0
2007-04-20 12:14:00,2.26041,2.26053,2.26038,2.26052,3268397.0
2007-04-20 12:15:00,2.26057,2.26091,2.26057,2.26075,29728591.0
2007-04-20 12:16:00,2.26076,2.26076,2.26062,2.26073,3131538.0
2007-04-20 12:17:00,2.2608,2.26103,2.26077,2.26103,9542216.0
2007-04-20 12:18:00,2.26097,2.26097,2.26065,2.26072,1208841.0
2007-04-20 12:19:00,2.26089,2.26127,2.26089,2.26127,8607907.0
2007-04-20 12:20:00,2.26122,2.26157,2.26122,2.26157,28045031.0
2007-04-20 12:21:00,2.26153,2.26158,2.26116,2.26155,15298554.0
2007-04-20 12:22:00,2.26155,2.26155,2.26145,2.26145,4161729.0
2007-04-20 12:23:00,2.26139,2.2614,2.26112,2.2614,2677551.0
2007-04-20 12:24:00,2.26139,2.26162,2.26125,2.26162,3455161.0
2007-04-20 12:25:00,2.26167,2.26168,2.26143,2.26168,949611.0
2007-04-20 12:26:00,2.26175,2.26203,2.26175,2.26203,21362547.0
2007-04-20 12:27:00,2.26234,2.26237,2.26208,2.26208,8659232.0
2007-04-20 12:28:00,2.26248,2.26249,2.26228,2.26249,494690.0
2007-04-20 12:29:00,2.26249,2.26249,2.26229,2.26229,4979324.0
2007-04-20 12:30:00,2.26244,2.26249,2.26242,2.26249,5681991.0
2007-04-20 12:31:00,2.26255,2.26266,2.26249,2.26266,1774237.0
2007-04-20 12:32:00,2.26271,2.26282,2.26268,2.26275,14924604.0
2007-04-20 12:33:00,2.26298,2.26325,2.26298,2.26325,6460402.0
2007-04-20 12:34:00,2.2632,2.2632,2.2629,2.2629,9219691.0
2007-04-20 12:35:00,2.26278,2.26278,2.26259,2.26259,22050041.0
2007-04-20 12:36:00,2.26233,2.26236,2.26222,2.26229,37934281.0
2007-04-20 12:37:00,2.26226,2.26242,2.26226,2.26238,12560247.0
2007-04-20 12:38:00,2.26245,2.26246,2.2623,2.2624,759346.0
2007-04-20 12:39:00,2.26244,2.26261,2.26232,2.26261,7423213.0
2007-04-20 12:40:00,2.26261,2.26261,2.26221,2.26221,1069207.0
2007-04-20 12:41:00,2.26223,2.26226,2.26209,2.26223,8854517.0
2007-04-20 12:42:00,2.26231,2.26236,2.26228,2.26229,5753465.0
2007-04-20 12:43:00,2.26236,2.26246,2.26232,2.26232,3330917.0
2007-04-20 12:44:00,2.26223,2.26223,2.26197,2.26197,1847335.0
2007-04-20 12:45:00,2.26198,2.26198,2.26178,2.26189,7151144.0
2007-04-20 12:46:00,2.26174,2.2619,2.26174,2.2619,4110401.0
2007-04-20 12:47:00,2.2619,2.26195,2.26172,2.26181,3799920.0
2007-04-20 12:48:00,2.26168,2.26177,2.26127,2.26153,6062374.0
2007-04-20 12:49:00,2.26167,2.26197,2.26167,2.26195,1200586.0
2007-04-20 12:50:00,2.26187,2.26194,2.26183,2.26194,5696786.0
2007-04-20 12:51:00,2.26184,2.26184,2.26138,2.2614,1183362.0
2007-04-20 12:52:00,2.26126,2.26126,2.26106,2.26106,12886927.0
2007-04-20 12:53:00,2.26088,2.26097,2.26079,2.26082,6212646.0
2007-04-20 12:54:00,2.26071,2.26082,2.26035,2.26082,6422082.0
2007-04-20 12:55:00,2.26074,2.26095,2.26074,2.26085,2088112.0
2007-04-20 12:56:00,2.26077,2.26077,2.26028,2.26028,14396118.0
2007-04-20 12:57:00,2.2602,2.26034,2.26017,2.26034,3504188.0
2007-04-20 12:58:00,2.26028,2.26038,2.2602,2.26024,5685427.0
2007-04-20 12:59:00,2.26028,2.26043,2.26025,2.26025,2169611.0
2007-04-20 13:00:00,2.26028,2.26054,2.26028,2.26047,1028046.0
2007-04-20 13:01:00,2.26017,2.26071,2.26017,2.26025,6505941.0
2007-04-20 13:02:00,2.2603,2.2603,2.26018,2.26022,16421965.0
2007-04-20 13:03:00,2.26004,2.26005,2.2598,2.25995,5268134.0
2007-04-20 13:04:00,2.25997,2.26011,2.25997,2.25999,4307143.0
2007-04-20 13:05:00,2.26017,2.26026,2.26011,2.26026,5060579.0
2007-04-20 13:06:00,2.26012,2.26029,2.26012,2.26024,2947768.0
2007-04-20 13:07:00,2.26035,2.26037,2.26018,2.26037,5293124.0
2007-04-20 13:08:00,2.2603,2.26035,2.26021,2.26033,2497732.0
2007-04-20 13:09:00,2.26011,2.26037,2.26011,2.26037,10156220.0
2007-04-20 13:10:00,2.26034,2.26044,2.26029,2.26029,20079683.0
2007-04-20 13:11:00,2.26015,2.26015,2.25999,2.26011,2412848.0
2007-04-20 13:12:00,2.26012,2.26012,2.25973,2.25973,6121585.0
2007-04-20 13:13:00,2.25963,2.25963,2.25941,2.25941,4743814.0
2007-04-20 13:14:00,2.25944,2.25944,2.25926,2.25933,645081.0
2007-04-20 13:15:00,2.25923,2.25923,2.25904,2.25904,12702152.0
2007-04-20 13:16:00,2.25904,2.25904,2.25852,2.25858,11840705.0
2007-04-20 13:17:00,2.2586,2.25931,2.2586,2.25931,7709728.0
2007-04-20 13:18:00,2.25943,2.25948,2.25926,2.25944,6306244.0
2007-04-20 13:19:00,2.25966,2.25977,2.25965,2.25966,3381023.0
2007-04-20 13:20:00,2.25983,2.26003,2.25983,2.25991,4624511.0
2007-04-20 13:21:00,2.25974,2.25974,2.25939,2.25939,5219201.0
2007-04-20 13:22:00,2.25941,2.25959,2.25941,2.25953,6202347.0
2007-04-20 13:23:00,2.25953,2.25956,2.25916,2.25949,6873152.0
2007-04-20 13:24:00,2.25955,2.25979,2.25955,2.25976,604570.0
2007-04-20 13:25:00,2.25987,2.26018,2.25987,2.26018,13324521.0
2007-04-20 13:26:00,2.26006,2.26026,2.26006,2.26017,5050136.0
2007-04-20 13:27:00,2.2601,2.26013,2.25997,2.26012,18483369.0
2007-04-20 13:28:00,2.26011,2.26011,2.25996,2.26011,17736424.0
2007-04-20 13:29:00,2.2601,2.26022,2.26006,2.26022,9738501.0
2007-04-20 13:30:00,2.2603,2.26031,2.26008,2.2602,3480036.0
2007-04-20 13:31:00,2.26016,2.26037,2.26011,2.26037,28339432.0
2007-04-20 13:32:00,2.26035,2.26039,2.26023,2.26035,4163108.0
2007-04-20 13:33:00,2.26042,2.26046,2.26026,2.26029,10098526.0
2007-04-20 13:34:00,2.25987,2.26027,2.25987,2.26027,1818543.0
2007-04-20 13:35:00,2.26033,2.26033,2.26007,2.26031,2639992.0
2007-04-20 13:36:00,2.2602,2.26023,2.26011,2.26011,1509833.0
2007-04-20 13:37:00,2.26013,2.26029,2.25984,2.25984,12191453.0
2007-04-20 13:38:00,2.26016,2.26016,2.25995,2.26,7223266.0
2007-04-20 13:39:00,2.25995,2.25995,2.25963,2.25963,1198099.0
2007-04-20 13:40:00,2.2598,2.26001,2.25974,2.26001,2888601.0
2007-04-20 13:41:00,2.26007,2.26021,2.26006,2.26009,2804766.0
2007-04-20 13:42:00,2.26017,2.26035,2.26017,2.26033,3305125.0
2007-04-20 13:43:00,2.26044,2.26062,2.26039,2.26062,740558.0
2007-04-20 13:44:00,2.26059,2.26076,2.26059,2.26074,3150533.0
2007-04-20 13:45:00,2.26068,2.26069,2.26055,2.26055,4814493.0
2007-04-20 13:46:00,2.26059,2.26059,2.2604,2.26053,5306676.0
2007-04-20 13:47:00,2.26073,2.26085,2.26055,2.26055,3011568.0
2007-04-20 13:48:00,2.26054,2.26082,2.26054,2.26056,2693372.0
2007-04-20 13:49:00,2.26045,2.26045,2.26004,2.26004,10819746.0
2007-04-20 13:50:00,2.2601,2.2603,2.26002,2.26002,13327745.0
2007-04-20 13:51:00,2.26,2.26003,2.2599,2.26003,8474706.0
2007-04-20 13:52:00,2.26007,2.26016,2.25971,2.26006,7847488.0
2007-04-20 13:53:00,2.25999,2.25999,2.25975,2.25975,5895118.0
2007-04-20 13:54:00,2.25961,2.25972,2.25939,2.25939,2112302.0
2007-04-20 13:55:00,2.25943,2.25944,2.25915,2.25915,25872335.0
2007-04-20 13:56:00,2.25915,2.25961,2.25915,2.25954,6022926.0
2007-04-20 13:57:00,2.25965,2.25969,2.25952,2.25969,1365373.0
2007-04-20 13:58:00,2.25948,2.25951,2.25929,2.25929,3713339.0
2007-04-20 13:59:00,2.25936,2.25944,2.25929,2.25941,2302321.0
2007-04-20 14:00:00,2.25938,2.25946,2.25929,2.25946,1805002.0
2007-04-20 14:01:00,2.25927,2.25937,2.25797,2.25916,4677491.0
2007-04-20 14:02:00,2.25907,2.25916,2.25906,2.25916,3754586.0
2007-04-20 14:03:00,2.25916,2.25921,2.25906,2.25906,17803670.0
2007-04-20 14:04:00,2.25908,2.25916,2.25906,2.25916,12140409.0
2007-04-20 14:05:00,2.25897,2.25897,2.25832,2.25832,11289446.0
2007-04-20 14:06:00,2.25831,2.25831,2.25809,2.25816,871372.0
2007-04-20 14:07:00,2.25824,2.25829,2.25819,2.25819,2421878.0
2007-04-20 14:08:00,2.25816,2.25828,2.25806,2.25828,6173694.0
2007-04-20 14:09:00,2.25815,2.25815,2.25773,2.25773,1297835.0
2007-04-20 14:10:00,2.25765,2.25769,2.25757,2.25759,2899087.0
2007-04-20 14:11:00,2.25756,2.25756,2.25733,2.25738,18802695.0
2007-04-20 14:12:00,2.25728,2.25732,2.25708,2.25708,1316218.0
2007-04-20 14:13:00,2.25703,2.25703,2.25654,2.25654,10667546.0
2007-04-20 14:14:00,2.2567,2.25696,2.2567,2.25696,4363347.0
2007-04-20 14:15:00,2.25695,2.25712,2.25695,2.25712,25355853.0
2007-04-20 14:16:00,2.25714,2.25714,2.25698,2.25698,3253542.0
2007-04-20 14:17:00,2.25695,2.25708,2.25695,2.25701,6361225.0
2007-04-20 14:18:00,2.25673,2.257,2.2565,2.257,2196960.0
2007-04-20 14:19:00,2.25708,2.25719,2.25708,2.25719,7891177.0
2007-04-20 14:20:00,2.25717,2.25733,2.25699,2.25733,9206243.0
2007-04-20 14:21:00,2.25745,2.25756,2.25743,2.25756,4499627.0
2007-04-20 14:22:00,2.25742,2.2575,2.25742,2.25746,3102383.0
2007-04-20 14:23:00,2.25731,2.25731,2.25699,2.25717,21208807.0
2007-04-20 14:24:00,2.25708,2.25723,2.25667,2.25667,2861672.0
2007-04-20 14:25:00,2.25677,2.25688,2.25675,2.25687,858482.0
2007-04-20 14:26:00,2.25697,2.25721,2.25697,2.25721,2354707.0
2007-04-20 14:27:00,2.25718,2.25718,2.25691,2.25691,2863198.0
2007-04-20 14:28:00,2.25695,2.2572,2.25687,2.2572,9368695.0
2007-04-20 14:29:00,2.25738,2.25771,2.25738,2.25771,996644.0
2007-04-20 14:30:00,2.25772,2.25772,2.25718,2.25718,15394307.0
2007-04-20 14:31:00,2.2571,2.2571,2.25648,2.25648,5326795.0
2007-04-20 14:32:00,2.25643,2.25643,2.25562,2.25562,13945000.0
2007-04-20 14:33:00,2.2555,2.2555,2.25498,2.25498,2411275.0
2007-04-20 14:34:00,2.25488,2.25488,2.25431,2.2546,2160465.0
2007-04-20 14:35:00,2.25453,2.25453,2.25411,2.25411,1046801.0
2007-04-20 14:36:00,2.25395,2.25395,2.25364,2.25364,3913198.0
2007-04-20 14:37:00,2.25369,2.25393,2.25364,2.25364,4402430.0
2007-04-20 14:38:00,2.25361,2.25361,2.25331,2.25331,555354.0
2007-04-20 14:39:00,2.25311,2.25311,2.25276,2.25285,7466190.0
2007-04-20 14:40:00,2.25276,2.25276,2.2525,2.25255,8041567.0
2007-04-20 14:41:00,2.25242,2.25251,2.25214,2.25223,8750050.0
2007-04-20 14:42:00,2.25232,2.25261,2.25232,2.2525,7619659.0
2007-04-20 14:43:00,2.25251,2.25251,2.25231,2.25231,26476966.0
2007-04-20 14:44:00,2.2522,2.2522,2.25199,2.252,11000636.0
2007-04-20 14:45:00,2.25216,2.25232,2.25216,2.25232,8976422.0
2007-04-20 14:46:00,2.25228,2.25228,2.25197,2.2521,4033643.0
2007-04-20 14:47:00,2.25213,2.25213,2.25198,2.25198,15764587.0
2007-04-20 14:48:00,2.25191,2.25191,2.25178,2.25188,11029515.0
2007-04-20 14:49:00,2.25206,2.25232,2.25206,2.25217,8004295.0
2007-04-20 14:50:00,2.25216,2.25216,2.25193,2.252,1443965.0
2007-04-20 14:51:00,2.25183,2.25183,2.25137,2.25163,15552395.0
2007-04-20 14:52:00,2.25167,2.25183,2.25167,2.25183,2816861.0
2007-04-20 14:53:00,2.2518,2.2521,2.25176,2.2521,5264466.0
2007-04-20 14:54:00,2.25195,2.25219,2.2519,2.25219,8104460.0
2007-04-20 14:55:00,2.25224,2.25224,2.252,2.25206,3070397.0
2007-04-20 14:56:00,2.25203,2.2521,2.25185,2.25185,7381211.0
2007-04-20 14:57:00,2.25181,2.25213,2.25181,2.25208,3173273.0
2007-04-20 14:58:00,2.2521,2.25273,2.2521,2.25273,4371344.0
2007-04-20 14:59:00,2.25282,2.25331,2.25282,2.25313,1879976.0
2007-04-20 15:00:00,2.25321,2.25372,2.25321,2.25372,6523030.0
2007-04-20 15:01:00,2.25394,2.25405,2.25385,2.25385,4472214.0
2007-04-20 15:02:00,2.25378,2.25389,2.25354,2.25389,922206.0
2007-04-20 15:03:00,2.25392,2.25392,2.25371,2.25378,5488386.0
2007-04-20 15:04:00,2.25372,2.25372,2.25334,2.25347,17532203.0
2007-04-20 15:05:00,2.25346,2.25351,2.25337,2.25337,446805.0
2007-04-20 15:06:00,2.2534,2.25386,2.2534,2.25386,3997838.0
2007-04-20 15:07:00,2.25391,2.25391,2.25364,2.25364,3273252.0
2007-04-20 15:08:00,2.25358,2.25358,2.25322,2.25322,13093132.0
2007-04-20 15:09:00,2.25336,2.25342,2.2532,2.2532,10672953.0
2007-04-20 15:10:00,2.25319,2.25329,2.25288,2.25329,6297418.0
2007-04-20 15:11:00,2.25333,2.25341,2.25323,2.25331,5498134.0
2007-04-20 15:12:00,2.25314,2.25314,2.25281,2.25303,22345071.0
2007-04-20 15:13:00,2.25305,2.25323,2.25295,2.25323,1673749.0
2007-04-20 15:14:00,2.2532,2.25323,2.25288,2.25288,3327991.0
2007-04-20 15:15:00,2.25268,2.25268,2.25243,2.25243,2182459.0
2007-04-20 15:16:00,2.25248,2.25264,2.25246,2.25264,2045285.0
2007-04-20 15:17:00,2.25253,2.25253,2.25224,2.25224,6276299.0
2007-04-20 15:18:00,2.25226,2.25233,2.25199,2.25233,1818050.0
2007-04-20 15:19:00,2.25246,2.2526,2.25241,2.2526,1786028.0
2007-04-20 15:20:00,2.25261,2.25283,2.25247,2.25283,32728993.0
2007-04-20 15:21:00,2.25292,2.25308,2.25282,2.25301,7018673.0
2007-04-20 15:22:00,2.25308,2.25308,2.25253,2.25253,1051700.0
2007-04-20 15:23:00,2.25252,2.25277,2.2523,2.25261,3675349.0
2007-04-20 15:24:00,2.25248,2.25248,2.25213,2.25242,876432.0
2007-04-20 15:25:00,2.25253,2.25255,2.25225,2.25225,5289069.0
2007-04-20 15:26:00,2.25232,2.25232,2.25208,2.25224,1577161.0
2007-04-20 15:27:00,2.25084,2.25249,2.25084,2.25227,5354339.0
2007-04-20 15:28:00,2.2524,2.2524,2.25203,2.25203,11861980.0
2007-04-20 15:29:00,2.25197,2.25249,2.25181,2.25249,3127674.0
2007-04-20 15:30:00,2.25261,2.25271,2.2525,2.2525,1379567.0
2007-04-20 15:31:00,2.25241,2.25249,2.25241,2.25249,3327873.0
2007-04-20 15:32:00,2.25251,2.25251,2.25204,2.25204,1990738.0
2007-04-20 15:33:00,2.252,2.25218,2.25182,2.25218,11725987.0
2007-04-20 15:34:00,2.25235,2.25245,2.25223,2.25245,7334825.0
2007-04-20 15:35:00,2.25248,2.25255,2.25246,2.25249,7511795.0
2007-04-20 15:36:00,2.25247,2.25275,2.25247,2.25252,7056172.0
2007-04-20 15:37:00,2.25258,2.25262,2.25244,2.25253,24015890.0
2007-04-20 15:38:00,2.2524,2.2524,2.2521,2.2521,1238023.0
2007-04-20 15:39:00,2.25209,2.25209,2.25188,2.25189,851696.0
2007-04-20 15:40:00,2.25181,2.25192,2.25172,2.25192,91858132.0
2007-04-20 15:41:00,2.252,2.25217,2.25192,2.25192,1951644.0
2007-04-20 15:42:00,2.25187,2.25205,2.25186,2.25195,9250657.0
2007-04-20 15:43:00,2.25198,2.25209,2.2518,2.2518,1256195.0
2007-04-20 15:44:00,2.25156,2.25156,2.25125,2.25131,5503689.0
2007-04-20 15:45:00,2.25128,2.25143,2.25115,2.25115,16767938.0
2007-04-20 15:46:00,2.25116,2.2512,2.2508,2.25111,2442811.0
2007-04-20 15:47:00,2.25119,2.25156,2.25119,2.25156,2973467.0
2007-04-20 15:48:00,2.25155,2.25155,2.25141,2.25142,3439034.0
2007-04-20 15:49:00,2.25145,2.25168,2.25145,2.25158,2166212.0
2007-04-20 15:50:00,2.25166,2.25166,2.25119,2.25148,1264132.0
2007-04-20 15:51:00,2.25141,2.2516,2.25114,2.2516,3853430.0
2007-04-20 15:52:00,2.25178,2.25179,2.25149,2.25149,1715029.0
2007-04-20 15:53:00,2.25149,2.25149,2.25121,2.25141,4088553.0
2007-04-20 15:54:00,2.25133,2.2514,2.25126,2.25126,8322453.0
2007-04-20 15:55:00,2.25104,2.25121,2.251,2.251,18628050.0
2007-04-20 15:56:00,2.25086,2.25107,2.25084,2.25107,1972561.0
2007-04-20 15:57:00,2.25111,2.25126,2.25101,2.25101,7354914.0
2007-04-20 15:58:00,2.2509,2.25095,2.2508,2.25091,5493411.0
2007-04-20 15:59:00,2.25081,2.25108,2.25081,2.25097,10088751.0
2007-04-20 16:00:00,2.25096,2.25113,2.25096,2.25113,6785172.0
2007-04-20 16:01:00,2.25096,2.25096,2.25066,2.25067,16063757.0
2007-04-20 16:02:00,2.25054,2.25055,2.25041,2.25045,13611298.0
2007-04-20 16:03:00,2.25055,2.25065,2.25046,2.25056,29935234.0
2007-04-20 16:04:00,2.25083,2.25109,2.25083,2.25088,2994559.0
2007-04-20 16:05:00,2.25074,2.25076,2.2505,2.2505,9120035.0
2007-04-20 16:06:00,2.25039,2.25053,2.25032,2.25039,1249292.0
2007-04-20 16:07:00,2.25038,2.25047,2.25038,2.25047,1296172.0
2007-04-20 16:08:00,2.2505,2.2505,2.2504,2.25043,2246650.0
2007-04-20 16:09:00,2.25049,2.25064,2.25039,2.25064,12472188.0
2007-04-20 16:10:00,2.25066,2.25066,2.25051,2.25063,699750.0
2007-04-20 16:11:00,2.25051,2.25051,2.25022,2.25022,8813709.0
2007-04-20 16:12:00,2.25023,2.25023,2.25005,2.25005,7861283.0
2007-04-20 16:13:00,2.25001,2.25001,2.24974,2.24974,3551787.0
2007-04-20 16:14:00,2.2498,2.2498,2.2495,2.24961,862630.0
2007-04-20 16:15:00,2.24959,2.24959,2.24923,2.24931,2312338.0
2007-04-20 16:16:00,2.24929,2.24929,2.24894,2.24894,38267634.0
2007-04-20 16:17:00,2.2489,2.24893,2.24854,2.24854,27322344.0
2007-04-20 16:18:00,2.24865,2.24865,2.24849,2.24849,890876.0
2007-04-20 16:19:00,2.24844,2.24858,2.24834,2.24858,16791496.0
2007-04-20 16:20:00,2.24873,2.24874,2.24836,2.24871,2146190.0
2007-04-20 16:21:00,2.24868,2.24868,2.24791,2.24791,2403246.0
2007-04-20 16:22:00,2.24771,2.24777,2.24754,2.24777,1181393.0
2007-04-20 16:23:00,2.24805,2.24824,2.24805,2.24815,2030092.0
2007-04-20 16:24:00,2.24813,2.24813,2.24796,2.24811,6536635.0
2007-04-20 16:25:00,2.24805,2.24805,2.2477,2.2477,6228168.0
2007-04-20 16:26:00,2.2477,2.24779,2.24755,2.24756,4267514.0
2007-04-20 16:27:00,2.24735,2.24739,2.24694,2.24713,2547832.0
2007-04-20 16:28:00,2.24731,2.24756,2.24731,2.24747,11506349.0
2007-04-20 16:29:00,2.24766,2.2483,2.24766,2.2483,887990.0
2007-04-20 16:30:00,2.24825,2.24825,2.24771,2.24777,2131392.0
2007-04-20 16:31:00,2.24761,2.24761,2.24711,2.24722,9954013.0
2007-04-20 16:32:00,2.24713,2.24713,2.24701,2.24707,2736978.0
2007-04-20 16:33:00,2.24713,2.24728,2.2471,2.24728,6033712.0
2007-04-20 16:34:00,2.24725,2.24766,2.24725,2.24766,1904874.0
2007-04-20 16:35:00,2.24758,2.24774,2.24756,2.24756,12858651.0
2007-04-20 16:36:00,2.24745,2.2475,2.24729,2.2475,1516796.0
2007-04-20 16:37:00,2.24756,2.2477,2.24749,2.2477,9484875.0
2007-04-20 16:38:00,2.24793,2.24827,2.24793,2.24827,2324120.0
2007-04-20 16:39:00,2.24823,2.24823,2.24785,2.24801,1802129.0
2007-04-20 16:40:00,2.2479,2.24813,2.24764,2.24813,7644090.0
2007-04-20 16:41:00,2.24823,2.24828,2.24816,2.24824,15761161.0
2007-04-20 16:42:00,2.24812,2.24815,2.24798,2.24809,8171641.0
2007-04-20 16:43:00,2.24803,2.24804,2.24772,2.24772,12268487.0
2007-04-20 16:44:00,2.24771,2.24779,2.24761,2.24772,1915271.0
2007-04-20 16:45:00,2.24767,2.24779,2.24762,2.24779,8257655.0
2007-04-20 16:46:00,2.24793,2.24797,2.24781,2.24797,18029050.0
2007-04-20 16:47:00,2.24806,2.24816,2.248,2.248,5334044.0
2007-04-20 16:48:00,2.24799,2.24799,2.24768,2.24768,1193112.0
2007-04-20 16:49:00,2.24748,2.24784,2.24748,2.24773,1181554.0
2007-04-20 16:50:00,2.2478,2.24798,2.2478,2.24798,5199863.0
2007-04-20 16:51:00,2.24801,2.24841,2.24801,2.24829,7556631.0
2007-04-20 16:52:00,2.24834,2.24885,2.24834,2.24885,6734251.0
2007-04-20 16:53:00,2.24894,2.24899,2.2488,2.24888,5451236.0
2007-04-20 16:54:00,2.24886,2.24886,2.24867,2.2487,2419365.0
2007-04-20 16:55:00,2.24867,2.24867,2.24847,2.24847,11094819.0
2007-04-20 16:56:00,2.24851,2.24851,2.2484,2.2485,2480428.0
2007-04-20 16:57:00,2.24845,2.24888,2.24845,2.24885,4864692.0
2007-04-20 16:58:00,2.24873,2.2488,2.24844,2.24844,4420854.0
2007-04-20 16:59:00,2.24862,2.24885,2.24855,2.24885,25659667.0
2007-04-20 17:00:00,2.24884,2.24912,2.24878,2.2491,13826753.0
2007-04-20 17:01:00,2.24903,2.24952,2.24903,2.24939,12770565.0
2007-04-20 17:02:00,2.24963,2.24971,2.24956,2.24961,15999387.0
2007-04-20 17:03:00,2.24965,2.24985,2.24959,2.24977,10811361.0
2007-04-20 17:04:00,2.2498,2.24986,2.24975,2.24975,5648247.0
2007-04-20 17:05:00,2.24969,2.24969,2.24941,2.24941,13488277.0
2007-04-20 17:06:00,2.24891,2.24931,2.24891,2.24921,10321544.0
2007-04-20 17:07:00,2.2492,2.2492,2.24908,2.24919,5891679.0
2007-04-20 17:08:00,2.24922,2.2493,2.24918,2.24918,8288228.0
2007-04-20 17:09:00,2.24927,2.24941,2.24927,2.24941,12527803.0
2007-04-20 17:10:00,2.24942,2.24945,2.2491,2.2491,9331313.0
2007-04-20 17:11:00,2.24883,2.24886,2.24871,2.24882,3983228.0
2007-04-20 17:12:00,2.24883,2.24888,2.24865,2.24876,1745764.0
2007-04-20 17:13:00,2.2487,2.2487,2.24825,2.24825,1256841.0
2007-04-20 17:14:00,2.24897,2.24927,2.24897,2.24927,5060540.0
2007-04-20 17:15:00,2.24942,2.2498,2.24942,2.2498,26925992.0
2007-04-20 17:16:00,2.24993,2.25,2.2496,2.24961,613924.0
2007-04-20 17:17:00,2.2497,2.24985,2.24962,2.24962,4776478.0
2007-04-20 17:18:00,2.2496,2.24969,2.24941,2.24941,5707077.0
2007-04-20 17:19:00,2.24939,2.24939,2.24925,2.24928,7572642.0
2007-04-20 17:20:00,2.24933,2.24933,2.24907,2.24908,14859599.0
2007-04-20 17:21:00,2.24895,2.24906,2.24884,2.24884,8576866.0
2007-04-20 17:22:00,2.24885,2.24893,2.24872,2.24893,3199496.0
2007-04-20 17:23:00,2.24894,2.24904,2.24879,2.24892,10505029.0
2007-04-20 17:24:00,2.24897,2.24912,2.24892,2.24912,3090936.0
2007-04-20 17:25:00,2.24917,2.24929,2.24903,2.24903,3556379.0
2007-04-20 17:26:00,2.24887,2.24916,2.24883,2.24916,8152016.0
2007-04-20 17:27:00,2.24912,2.24912,2.24889,2.24889,3983901.0
2007-04-20 17:28:00,2.24909,2.24913,2.24881,2.24905,3158431.0
2007-04-20 17:29:00,2.24915,2.24925,2.24911,2.24911,14499731.0
2007-04-20 17:30:00,2.24897,2.24903,2.24848,2.24848,12209619.0
2007-04-20 17:31:00,2.24851,2.24892,2.24851,2.24892,9896557.0
2007-04-20 17:32:00,2.24908,2.2495,2.24908,2.24933,7056585.0
2007-04-20 17:33:00,2.24943,2.24968,2.24943,2.24964,11860584.0
2007-04-20 17:34:00,2.24951,2.24968,2.24941,2.24968,3564437.0
2007-04-20 17:35:00,2.24971,2.24991,2.24971,2.24991,6391205.0
2007-04-20 17:36:00,2.24983,2.24983,2.24958,2.24958,3870772.0
2007-04-20 17:37:00,2.24962,2.24973,2.24948,2.24973,10071419.0
2007-04-20 17:38:00,2.24974,2.24974,2.24955,2.24973,4249774.0
2007-04-20 17:39:00,2.24968,2.2498,2.24959,2.2498,7792524.0
2007-04-20 17:40:00,2.24976,2.2498,2.24961,2.24967,30490975.0
2007-04-20 17:41:00,2.24973,2.24984,2.2496,2.24982,18540219.0
2007-04-20 17:42:00,2.2499,2.24998,2.24981,2.24998,9538524.0
2007-04-20 17:43:00,2.25004,2.2501,2.24999,2.24999,924897.0
2007-04-20 17:44:00,2.25002,2.25025,2.25002,2.25013,13344074.0
2007-04-20 17:45:00,2.24993,2.25001,2.2497,2.24978,4637232.0
2007-04-20 17:46:00,2.24971,2.24971,2.24947,2.24947,4177619.0
2007-04-20 17:47:00,2.24954,2.24959,2.24947,2.2495,8072270.0
2007-04-20 17:48:00,2.24955,2.24977,2.24807,2.24977,29448636.0
2007-04-20 17:49:00,2.24975,2.24985,2.24968,2.24968,15890938.0
2007-04-20 17:50:00,2.24954,2.2496,2.24948,2.2495,874561.0
2007-04-20 17:51:00,2.24937,2.24949,2.24933,2.24947,6575196.0
2007-04-20 17:52:00,2.24946,2.2495,2.24935,2.24939,5685186.0
2007-04-20 17:53:00,2.24936,2.24937,2.24915,2.24915,453301.0
2007-04-20 17:54:00,2.2491,2.24929,2.24874,2.24929,3071225.0
2007-04-20 17:55:00,2.2493,2.24935,2.24912,2.24922,8845889.0
2007-04-20 17:56:00,2.24907,2.24916,2.2487,2.2487,2558369.0
2007-04-20 17:57:00,2.24882,2.24947,2.24882,2.24947,9727076.0
2007-04-20 17:58:00,2.24922,2.2497,2.24922,2.2497,2718470.0
2007-04-20 17:59:00,2.24956,2.24991,2.24956,2.24991,5630857.0
2007-04-20 18:00:00,2.2499,2.25003,2.24985,2.25003,1535668.0
2007-04-20 18:01:00,2.25013,2.25021,2.25004,2.25021,22160123.0
2007-04-20 18:02:00,2.25022,2.25028,2.24994,2.24994,12267351.0
2007-04-20 18:03:00,2.24989,2.24999,2.24974,2.24974,2174608.0
2007-04-20 18:04:00,2.24979,2.24979,2.2496,2.2496,15527157.0
2007-04-20 18:05:00,2.24956,2.24974,2.24954,2.24974,3981879.0
2007-04-20 18:06:00,2.24975,2.24981,2.24968,2.24975,4375501.0
2007-04-20 18:07:00,2.24973,2.24988,2.24972,2.24984,36250265.0
2007-04-20 18:08:00,2.24984,2.24984,2.24968,2.24982,20713995.0
2007-04-20 18:09:00,2.24982,2.24994,2.24968,2.24994,14693148.0
2007-04-20 18:10:00,2.24982,2.24984,2.24963,2.24965,5652503.0
2007-04-20 18:11:00,2.24954,2.24954,2.2493,2.2493,2582442.0
2007-04-20 18:12:00,2.24924,2.24931,2.24908,2.24925,7863292.0
2007-04-20 18:13:00,2.24933,2.24951,2.24933,2.24951,24836031.0
2007-04-20 18:14:00,2.24951,2.2497,2.2494,2.2497,19038125.0
2007-04-20 18:15:00,2.24974,2.24974,2.24946,2.24969,24491859.0
2007-04-20 18:16:00,2.24966,2.24971,2.24954,2.24954,5210801.0
2007-04-20 18:17:00,2.2497,2.24978,2.2497,2.24972,4734077.0
2007-04-20 18:18:00,2.2496,2.2496,2.24919,2.24936,2064727.0
2007-04-20 18:19:00,2.24913,2.24967,2.24913,2.24941,15242495.0
2007-04-20 18:20:00,2.24929,2.24929,2.24898,2.24914,5608649.0
2007-04-20 18:21:00,2.24914,2.24916,2.24899,2.24916,25062979.0
2007-04-20 18:22:00,2.24929,2.24936,2.24919,2.24936,14788293.0
2007-04-20 18:23:00,2.24939,2.2496,2.24933,2.2496,1078712.0
2007-04-20 18:24:00,2.24963,2.24963,2.24932,2.24932,5206080.0
2007-04-20 18:25:00,2.2492,2.24922,2.24894,2.24899,6427065.0
2007-04-20 18:26:00,2.24894,2.24905,2.24889,2.24897,230591.0
2007-04-20 18:27:00,2.24889,2.24898,2.24888,2.24898,7234044.0
2007-04-20 18:28:00,2.24891,2.24891,2.24865,2.24875,2565849.0
2007-04-20 18:29:00,2.24878,2.24898,2.24869,2.24898,10743436.0
2007-04-20 18:30:00,2.24902,2.24902,2.24864,2.24864,3716547.0
2007-04-20 18:31:00,2.24867,2.2487,2.24856,2.24859,8655794.0
2007-04-20 18:32:00,2.24882,2.24904,2.24882,2.24884,7037659.0
2007-04-20 18:33:00,2.24874,2.24885,2.24871,2.24873,10716486.0
2007-04-20 18:34:00,2.24864,2.24874,2.24852,2.24868,2156096.0
2007-04-20 18:35:00,2.24856,2.24879,2.24856,2.24874,5783013.0
2007-04-20 18:36:00,2.24857,2.24881,2.24857,2.24873,1769724.0
2007-04-20 18:37:00,2.24888,2.24895,2.24875,2.24885,14144808.0
2007-04-20 18:38:00,2.24889,2.24894,2.24884,2.24891,12181689.0
2007-04-20 18:39:00,2.24885,2.24912,2.24885,2.24904,10617374.0
2007-04-20 18:40:00,2.24899,2.24901,2.24897,2.24897,8447169.0
2007-04-20 18:41:00,2.24904,2.24913,2.24876,2.249,7547404.0
2007-04-20 18:42:00,2.24893,2.24893,2.2486,2.24864,4135805.0
2007-04-20 18:43:00,2.24866,2.24877,2.24866,2.24877,2159170.0
2007-04-20 18:44:00,2.24874,2.24886,2.24852,2.24886,4785732.0
2007-04-20 18:45:00,2.24897,2.24909,2.24893,2.24909,7300132.0
2007-04-20 18:46:00,2.24909,2.24921,2.24889,2.24889,16711874.0
2007-04-20 18:47:00,2.24904,2.24918,2.24904,2.24918,3461848.0
2007-04-20 18:48:00,2.24909,2.24919,2.2488,2.24891,7774313.0
2007-04-20 18:49:00,2.24898,2.24916,2.24893,2.24916,1778044.0
2007-04-20 18:50:00,2.24917,2.24919,2.24908,2.24917,3199988.0
2007-04-20 18:51:00,2.24909,2.24909,2.24841,2.24841,4890834.0
2007-04-20 18:52:00,2.24858,2.2487,2.24825,2.24862,10556036.0
2007-04-20 18:53:00,2.24854,2.2487,2.24824,2.24824,7006426.0
2007-04-20 18:54:00,2.2482,2.2482,2.24814,2.24815,13086088.0
2007-04-20 18:55:00,2.24822,2.24834,2.24821,2.24821,13836967.0
2007-04-20 18:56:00,2.24818,2.2484,2.24807,2.24807,9240322.0
2007-04-20 18:57:00,2.24806,2.24806,2.24786,2.24788,3912759.0
2007-04-20 18:58:00,2.24785,2.2481,2.24785,2.2481,3608477.0
2007-04-20 18:59:00,2.2481,2.24813,2.24769,2.2481,5551203.0
2007-04-20 19:00:00,2.24821,2.2485,2.24821,2.2485,3131459.0
2007-04-20 19:01:00,2.24852,2.24854,2.24846,2.24854,1508425.0
2007-04-20 19:02:00,2.24847,2.24862,2.24839,2.24839,10934817.0
2007-04-20 19:03:00,2.2484,2.24873,2.2484,2.24873,11259673.0
2007-04-20 19:04:00,2.2487,2.2487,2.24851,2.24861,4512219.0
2007-04-20 19:05:00,2.24857,2.24867,2.24857,2.24857,9033983.0
2007-04-20 19:06:00,2.24841,2.24846,2.24817,2.24846,5761025.0
2007-04-20 19:08:00,2.24828,2.24901,2.24828,2.24901,8155832.0
2007-04-20 19:09:00,2.249,2.24901,2.24881,2.24901,5621540.0
2007-04-20 19:10:00,2.24899,2.24899,2.24889,2.24889,6287101.0
2007-04-20 19:11:00,2.24882,2.24882,2.24855,2.24859,7952774.0
2007-04-20 19:12:00,2.2489,2.24912,2.2489,2.24897,2844398.0
2007-04-20 19:13:00,2.24895,2.24895,2.24865,2.24881,2891905.0
2007-04-20 19:14:00,2.24887,2.24896,2.24879,2.2489,4506536.0
2007-04-20 19:15:00,2.2489,2.24902,2.24883,2.24898,4330360.0
2007-04-20 19:16:00,2.24897,2.24901,2.24885,2.24885,1612332.0
2007-04-20 19:17:00,2.24865,2.24881,2.24862,2.24881,9724810.0
2007-04-20 19:18:00,2.24882,2.24884,2.24865,2.24868,7824671.0
2007-04-20 19:19:00,2.24865,2.24869,2.24824,2.24869,18734745.0
2007-04-20 19:20:00,2.2488,2.24887,2.24862,2.24871,9590722.0
2007-04-20 19:21:00,2.24848,2.24856,2.24838,2.24856,5264019.0
2007-04-20 19:22:00,2.24873,2.24894,2.24873,2.24894,7489501.0
2007-04-20 19:23:00,2.24893,2.24893,2.24886,2.24886,11145015.0
2007-04-20 19:24:00,2.24874,2.24874,2.24849,2.24855,5504380.0
2007-04-20 19:25:00,2.24842,2.24842,2.24811,2.24841,42833670.0
2007-04-20 19:26:00,2.24851,2.24856,2.24839,2.24851,1839430.0
2007-04-20 19:27:00,2.24852,2.24852,2.24841,2.24847,8842134.0
2007-04-20 19:28:00,2.2484,2.24853,2.2484,2.2485,6027459.0
2007-04-20 19:29:00,2.2487,2.24881,2.24863,2.24881,1505126.0
2007-04-20 19:30:00,2.24887,2.24899,2.24884,2.24897,10489950.0
2007-04-20 19:31:00,2.24898,2.24922,2.24898,2.24916,4848296.0
2007-04-20 19:32:00,2.24916,2.24922,2.24912,2.24912,6772647.0
2007-04-20 19:33:00,2.24914,2.24924,2.24908,2.24922,2473910.0
2007-04-20 19:34:00,2.24925,2.24925,2.24879,2.24879,3140142.0
2007-04-20 19:35:00,2.24869,2.24872,2.24851,2.2487,21295448.0
2007-04-20 19:36:00,2.24867,2.2489,2.24867,2.24873,2355002.0
2007-04-20 19:37:00,2.24863,2.24885,2.24863,2.24878,21985011.0
2007-04-20 19:38:00,2.24875,2.24875,2.24851,2.24851,8283292.0
2007-04-20 19:39:00,2.24829,2.24874,2.24829,2.24867,1475958.0
2007-04-20 19:40:00,2.24865,2.24865,2.24821,2.24855,5825951.0
2007-04-20 19:41:00,2.24861,2.24877,2.24861,2.24876,21957228.0
2007-04-20 19:42:00,2.24886,2.24894,2.2488,2.2488,15263973.0
2007-04-20 19:43:00,2.2487,2.24892,2.2487,2.24876,3587504.0
2007-04-20 19:44:00,2.24868,2.24868,2.24842,2.24842,5006966.0
2007-04-20 19:45:00,2.24844,2.24848,2.2482,2.24846,7898934.0
2007-04-20 19:46:00,2.24839,2.24839,2.24816,2.2483,2522558.0
2007-04-20 19:47:00,2.24829,2.24848,2.24822,2.24848,2938744.0
2007-04-20 19:48:00,2.24849,2.24849,2.24827,2.24827,17791363.0
2007-04-20 19:49:00,2.24809,2.24809,2.24761,2.24799,13816277.0
2007-04-20 19:50:00,2.24813,2.24833,2.24813,2.24828,10210470.0
2007-04-20 19:51:00,2.24814,2.2483,2.24804,2.24827,26911434.0
2007-04-20 19:52:00,2.24832,2.24835,2.24806,2.24806,13596829.0
2007-04-20 19:53:00,2.24802,2.24802,2.24781,2.24802,6101347.0
2007-04-20 19:54:00,2.24815,2.2484,2.24815,2.2484,18534632.0
2007-04-20 19:55:00,2.24832,2.24837,2.24819,2.24829,22401241.0
2007-04-20 19:56:00,2.24825,2.2484,2.24814,2.2484,2449371.0
2007-04-20 19:57:00,2.24837,2.24839,2.24827,2.24829,2478653.0
2007-04-20 19:58:00,2.24824,2.24825,2.24811,2.24825,3129555.0
2007-04-20 19:59:00,2.24823,2.24833,2.24807,2.24833,3344172.0
2007-04-20 20:00:00,2.24836,2.24844,2.2483,2.24837,3841803.0
2007-04-20 20:01:00,2.24837,2.24847,2.24824,2.2483,13367733.0
2007-04-20 20:02:00,2.2482,2.2482,2.24803,2.24813,14258634.0
2007-04-20 20:03:00,2.24806,2.24806,2.24737,2.24771,1743201.0
2007-04-20 20:04:00,2.24772,2.24808,2.24772,2.24808,4517614.0
2007-04-20 20:05:00,2.24806,2.2481,2.24798,2.24801,4331494.0
2007-04-20 20:06:00,2.24807,2.24837,2.24807,2.24813,31548521.0
2007-04-20 20:07:00,2.24823,2.24823,2.24786,2.24786,7332022.0
2007-04-20 20:08:00,2.24801,2.24816,2.24797,2.24816,9658386.0
2007-04-20 20:09:00,2.24825,2.24841,2.24825,2.24837,1736982.0
2007-04-20 20:10:00,2.24837,2.2485,2.24821,2.2485,9673127.0
2007-04-20 20:11:00,2.24849,2.24849,2.24826,2.2483,15413387.0
2007-04-20 20:12:00,2.24823,2.24823,2.24802,2.24802,16954072.0
2007-04-20 20:13:00,2.24806,2.24806,2.24764,2.24779,1108784.0
2007-04-20 20:14:00,2.24785,2.248,2.24785,2.248,3400546.0
2007-04-20 20:16:00,2.24806,2.24809,2.24785,2.24785,6445305.0
2007-04-20 20:17:00,2.24776,2.24779,2.2476,2.24779,14231188.0
2007-04-20 20:18:00,2.24778,2.24793,2.24777,2.24783,9995061.0
2007-04-20 20:19:00,2.24802,2.24809,2.24787,2.24798,11449504.0
2007-04-20 20:20:00,2.24793,2.24815,2.24787,2.24787,5410045.0
2007-04-20 20:21:00,2.24793,2.24824,2.24793,2.24824,11067994.0
2007-04-20 20:22:00,2.24832,2.24843,2.24815,2.24815,2725719.0
2007-04-20 20:23:00,2.24798,2.24809,2.24789,2.24789,40650538.0
2007-04-20 20:24:00,2.2479,2.24791,2.24773,2.24791,2212010.0
2007-04-20 20:25:00,2.248,2.24805,2.24786,2.24805,4175271.0
2007-04-20 20:26:00,2.24799,2.24816,2.24799,2.24813,4280479.0
2007-04-20 20:27:00,2.24816,2.24816,2.24804,2.24816,25394634.0
2007-04-20 20:28:00,2.24814,2.24817,2.24807,2.24807,16100160.0
2007-04-20 20:29:00,2.24806,2.24806,2.24796,2.24802,6986793.0
2007-04-20 20:30:00,2.24799,2.248,2.24786,2.24786,6106876.0
2007-04-20 20:31:00,2.24785,2.24807,2.24768,2.24768,11217808.0
2007-04-20 20:32:00,2.24761,2.24773,2.24734,2.24769,31946895.0
2007-04-20 20:33:00,2.24776,2.24776,2.24743,2.24776,1090878.0
2007-04-20 20:34:00,2.24793,2.24809,2.24793,2.24809,1728439.0
2007-04-20 20:35:00,2.24815,2.24815,2.24761,2.24761,11909359.0
2007-04-20 20:36:00,2.24757,2.24757,2.24736,2.2474,4081575.0
2007-04-20 20:37:00,2.24717,2.24728,2.24716,2.24716,1859927.0
2007-04-20 20:38:00,2.24708,2.24708,2.24675,2.24679,4326630.0
2007-04-20 20:39:00,2.24682,2.24689,2.24674,2.24681,3875192.0
2007-04-20 20:40:00,2.24681,2.24691,2.2467,2.2467,2228116.0
2007-04-20 20:41:00,2.24663,2.24668,2.24639,2.24642,3746908.0
2007-04-20 20:42:00,2.24651,2.24683,2.24651,2.24676,3187059.0
2007-04-20 20:43:00,2.247,2.24707,2.24669,2.24676,3827417.0
2007-04-20 20:44:00,2.24688,2.24709,2.2468,2.24709,3825387.0
2007-04-20 20:45:00,2.24726,2.24729,2.24689,2.2471,5731604.0
2007-04-20 20:46:00,2.24697,2.24697,2.24677,2.24677,3154753.0
2007-04-20 20:47:00,2.24669,2.24681,2.24658,2.24658,9105404.0
2007-04-20 20:48:00,2.24655,2.24657,2.24651,2.24657,4352078.0
2007-04-20 20:49:00,2.24652,2.24652,2.24632,2.24632,573210.0
2007-04-20 20:50:00,2.24639,2.24658,2.24615,2.24658,5206607.0
2007-04-20 20:51:00,2.24669,2.24685,2.24669,2.24685,9097398.0
2007-04-20 20:52:00,2.24688,2.24703,2.24688,2.24697,7546111.0
2007-04-20 20:53:00,2.24699,2.24699,2.24683,2.24693,30571419.0
2007-04-20 20:54:00,2.24689,2.24714,2.24689,2.24714,2134984.0
2007-04-20 20:55:00,2.2472,2.24731,2.24711,2.24731,7108728.0
2007-04-20 20:56:00,2.2473,2.24757,2.24719,2.24757,4077102.0
2007-04-20 20:57:00,2.24765,2.24772,2.24764,2.24769,13030103.0
2007-04-20 20:58:00,2.24769,2.24769,2.24762,2.24767,2909245.0
2007-04-20 20:59:00,2.24769,2.24769,2.24736,2.24736,9602169.0
2007-04-20 21:00:00,2.24725,2.24744,2.24713,2.24744,8352574.0
2007-04-20 21:01:00,2.24755,2.24762,2.24755,2.24761,2147794.0
2007-04-20 21:02:00,2.24761,2.24761,2.24718,2.24744,4567961.0
2007-04-20 21:03:00,2.24735,2.24742,2.24705,2.24705,3409665.0
2007-04-20 21:04:00,2.24707,2.24771,2.24707,2.24771,5957728.0
2007-04-20 21:05:00,2.24775,2.24809,2.24775,2.24809,2677165.0
2007-04-20 21:06:00,2.24799,2.24823,2.24799,2.24823,3798447.0
2007-04-20 21:07:00,2.24829,2.24837,2.24823,2.24823,4573150.0
2007-04-20 21:08:00,2.24817,2.24827,2.24805,2.24811,8389524.0
2007-04-20 21:09:00,2.24804,2.24828,2.24804,2.24828,5053800.0
2007-04-20 21:10:00,2.24824,2.24827,2.24785,2.24823,1014427.0
2007-04-20 21:11:00,2.24817,2.24817,2.24807,2.24814,3026072.0
2007-04-20 21:12:00,2.24815,2.24815,2.24789,2.2481,16477499.0
2007-04-20 21:13:00,2.24821,2.2483,2.24818,2.24818,11592385.0
2007-04-20 21:14:00,2.24835,2.24843,2.24789,2.2482,13815555.0
2007-04-20 21:15:00,2.24823,2.24829,2.24807,2.24829,6449966.0
2007-04-20 21:16:00,2.2483,2.24874,2.24822,2.24874,11994974.0
2007-04-20 21:17:00,2.24884,2.24913,2.24884,2.24913,15907962.0
2007-04-20 21:18:00,2.24903,2.24903,2.24875,2.24875,7022504.0
2007-04-20 21:19:00,2.24864,2.24879,2.2486,2.2486,5122042.0
2007-04-20 21:20:00,2.24848,2.24888,2.24848,2.24868,2785312.0
2007-04-20 21:21:00,2.24869,2.24869,2.24847,2.24864,2235832.0
2007-04-20 21:22:00,2.24874,2.24882,2.24871,2.24882,4556723.0
2007-04-20 21:23:00,2.24894,2.24913,2.24894,2.24902,15261758.0
2007-04-20 21:24:00,2.24919,2.24949,2.24919,2.24949,12938765.0
2007-04-20 21:25:00,2.2496,2.2496,2.24937,2.24943,13441639.0
2007-04-20 21:26:00,2.24955,2.24974,2.2495,2.24974,28323432.0
2007-04-20 21:27:00,2.24978,2.24985,2.24976,2.24985,11944069.0
2007-04-20 21:28:00,2.2498,2.24987,2.24968,2.24968,1255990.0
2007-04-20 21:29:00,2.24966,2.24975,2.24965,2.24975,5977435.0
2007-04-20 21:30:00,2.24975,2.24975,2.24947,2.24947,10579208.0
2007-04-20 21:31:00,2.24922,2.24927,2.24912,2.24927,7185353.0
2007-04-20 21:32:00,2.24932,2.2495,2.24932,2.24945,4892784.0
2007-04-20 21:33:00,2.24948,2.24952,2.24938,2.24952,19655215.0
2007-04-20 21:34:00,2.24948,2.24951,2.24933,2.24935,2330681.0
2007-04-20 21:35:00,2.24935,2.24942,2.2493,2.24936,10927768.0
2007-04-20 21:36:00,2.24938,2.2494,2.24931,2.24932,6745740.0
2007-04-20 21:37:00,2.24929,2.24929,2.24908,2.24908,9335924.0
2007-04-20 21:38:00,2.24897,2.24926,2.24897,2.24926,12038926.0
2007-04-20 21:39:00,2.24925,2.24942,2.24925,2.24929,4669508.0
2007-04-20 21:40:00,2.24917,2.24928,2.24905,2.24928,6059410.0
2007-04-20 21:41:00,2.24915,2.24915,2.24898,2.24911,3532998.0
2007-04-20 21:42:00,2.24908,2.24908,2.24863,2.24863,10239854.0
2007-04-20 21:43:00,2.24855,2.24863,2.2485,2.24863,18388321.0
2007-04-20 21:44:00,2.24868,2.24878,2.24862,2.24862,4086873.0
2007-04-20 21:45:00,2.24845,2.24845,2.24806,2.24806,4290443.0
2007-04-20 21:46:00,2.24812,2.24825,2.24808,2.24825,27867327.0
2007-04-20 21:47:00,2.2482,2.2482,2.24794,2.24797,8190298.0
2007-04-20 21:48:00,2.24817,2.24856,2.24816,2.24846,5077831.0
2007-04-20 21:49:00,2.24844,2.24844,2.24826,2.24826,6922735.0
2007-04-20 21:50:00,2.24817,2.24829,2.2477,2.24829,11998946.0
2007-04-20 21:51:00,2.24836,2.24836,2.24805,2.24805,9271877.0
2007-04-20 21:52:00,2.24819,2.24846,2.24819,2.24832,4704226.0
2007-04-20 21:53:00,2.24847,2.24881,2.24844,2.24881,6619490.0
2007-04-20 21:54:00,2.24882,2.24893,2.24877,2.24887,7478442.0
2007-04-20 21:55:00,2.24881,2.24895,2.24879,2.24889,2151903.0
2007-04-20 21:56:00,2.24885,2.24885,2.24868,2.24874,4029355.0
2007-04-20 21:57:00,2.24892,2.24908,2.24887,2.24887,25995153.0
2007-04-20 21:58:00,2.24898,2.24907,2.24887,2.249,4534870.0
2007-04-20 21:59:00,2.24901,2.24918,2.24901,2.24909,7105475.0
2007-04-20 22:00:00,2.24909,2.2493,2.24901,2.2493,3072102.0
2007-04-20 22:01:00,2.24911,2.24913,2.24896,2.24896,3046572.0
2007-04-20 22:02:00,2.24877,2.24891,2.24877,2.24883,17340475.0
2007-04-20 22:03:00,2.24877,2.24899,2.24877,2.24899,4741007.0
2007-04-20 22:04:00,2.24911,2.24911,2.24887,2.24905,20718084.0
2007-04-20 22:05:00,2.24918,2.24924,2.24909,2.24916,3413267.0
2007-04-20 22:06:00,2.24923,2.24935,2.24895,2.24931,6120864.0
2007-04-20 22:07:00,2.24938,2.24942,2.24894,2.24904,11542008.0
2007-04-20 22:08:00,2.24912,2.24912,2.2488,2.2488,9675396.0
2007-04-20 22:09:00,2.24875,2.24875,2.24846,2.24854,18418203.0
2007-04-20 22:10:00,2.24857,2.24857,2.24847,2.2485,9534140.0
2007-04-20 22:11:00,2.24848,2.24865,2.24836,2.24865,5668065.0
2007-04-20 22:12:00,2.24875,2.24887,2.24861,2.24884,20477816.0
2007-04-20 22:13:00,2.24885,2.24895,2.24885,2.24892,4305220.0
2007-04-20 22:14:00,2.2489,2.24903,2.24878,2.24878,3232483.0
2007-04-20 22:15:00,2.24888,2.24903,2.24883,2.24894,6250736.0
2007-04-20 22:16:00,2.24897,2.24902,2.24879,2.24885,1258066.0
2007-04-20 22:17:00,2.24893,2.24946,2.24893,2.24946,4876887.0
2007-04-20 22:18:00,2.24947,2.2495,2.24926,2.24934,22137395.0
2007-04-20 22:19:00,2.24925,2.24939,2.24925,2.24934,8510914.0
2007-04-20 22:20:00,2.24908,2.24908,2.24888,2.24889,3635339.0
2007-04-20 22:21:00,2.24876,2.24894,2.24859,2.24883,4572153.0
2007-04-20 22:22:00,2.24892,2.24892,2.24874,2.24878,4793028.0
2007-04-20 22:23:00,2.24874,2.24881,2.24831,2.24853,9522818.0
2007-04-20 22:24:00,2.24859,2.24861,2.24845,2.24861,4906352.0
2007-04-20 22:25:00,2.2485,2.24864,2.2485,2.24852,2439534.0
2007-04-20 22:26:00,2.24849,2.24849,2.24815,2.24815,2500429.0
2007-04-20 22:27:00,2.24806,2.24806,2.24784,2.24795,12297423.0
2007-04-20 22:28:00,2.24797,2.24818,2.24797,2.24818,3010396.0
2007-04-20 22:29:00,2.24832,2.24876,2.24832,2.24876,6281587.0
2007-04-20 22:30:00,2.24871,2.249,2.24871,2.24898,1402072.0
2007-04-20 22:31:00,2.2489,2.249,2.24876,2.249,9290825.0
2007-04-20 22:32:00,2.24889,2.24903,2.24889,2.24903,6323699.0
2007-04-20 22:33:00,2.24901,2.24901,2.24869,2.24869,3883960.0
2007-04-20 22:34:00,2.24881,2.2491,2.2487,2.24893,4917404.0
2007-04-20 22:35:00,2.24896,2.24904,2.24893,2.24898,3341820.0
2007-04-20 22:36:00,2.24897,2.24926,2.24897,2.24907,24695948.0
2007-04-20 22:37:00,2.24891,2.24893,2.24871,2.24891,4474031.0
2007-04-20 22:38:00,2.24878,2.24878,2.24852,2.24871,3227561.0
2007-04-20 22:39:00,2.24883,2.24894,2.2488,2.2488,5786868.0
2007-04-20 22:40:00,2.24885,2.24887,2.24873,2.24885,9161635.0
2007-04-20 22:41:00,2.24881,2.24881,2.24858,2.24862,20683066.0
2007-04-20 22:42:00,2.2487,2.2487,2.2486,2.24869,3816537.0
2007-04-20 22:43:00,2.24864,2.24883,2.24864,2.24881,2690064.0
2007-04-20 22:44:00,2.24879,2.24879,2.24857,2.24869,8132713.0
2007-04-20 22:45:00,2.24857,2.24872,2.24843,2.24858,3876699.0
2007-04-20 22:46:00,2.24865,2.24865,2.24851,2.24851,5127414.0
2007-04-20 22:47:00,2.24858,2.24871,2.24856,2.24871,7043425.0
2007-04-20 22:48:00,2.24868,2.24871,2.24853,2.24853,2683859.0
2007-04-20 22:49:00,2.24851,2.24851,2.2483,2.24842,18488698.0
2007-04-20 22:50:00,2.24867,2.24868,2.24857,2.24857,1989098.0
2007-04-20 22:51:00,2.24859,2.2488,2.24852,2.2488,4787122.0
2007-04-20 22:52:00,2.24895,2.24905,2.24879,2.24899,4789206.0
2007-04-20 22:53:00,2.24903,2.24921,2.24903,2.24921,5337279.0
2007-04-20 22:54:00,2.24914,2.24914,2.24851,2.24884,14551494.0
2007-04-20 22:55:00,2.24884,2.24884,2.24841,2.24841,2292289.0
2007-04-20 22:56:00,2.24841,2.24843,2.24824,2.24843,7308392.0
2007-04-20 22:57:00,2.24871,2.24888,2.24871,2.24877,2554238.0
2007-04-20 22:58:00,2.24883,2.24894,2.24883,2.24887,1678332.0
2007-04-20 22:59:00,2.24903,2.24919,2.24903,2.2491,6124041.0
2007-04-22 23:00:00,2.25161,2.25194,2.25161,2.25182,1991083.0
2007-04-22 23:01:00,2.25171,2.25171,2.25071,2.25077,16699155.0
2007-04-22 23:02:00,2.2508,2.25123,2.2508,2.25123,4823574.0
2007-04-22 23:04:00,2.25134,2.25151,2.25127,2.25151,21087406.0
2007-04-22 23:05:00,2.25145,2.25145,2.25085,2.25085,6421412.0
2007-04-22 23:06:00,2.25083,2.25083,2.25027,2.25036,7718214.0
2007-04-22 23:07:00,2.2504,2.25106,2.2504,2.25106,10000544.0
2007-04-22 23:08:00,2.25114,2.25114,2.25099,2.25112,13474584.0
2007-04-22 23:09:00,2.25109,2.25109,2.25064,2.25066,653721.0
2007-04-22 23:10:00,2.25075,2.25108,2.25075,2.25107,3414665.0
2007-04-22 23:11:00,2.25094,2.25094,2.25075,2.25082,2671073.0
2007-04-22 23:12:00,2.25067,2.25073,2.25043,2.25043,26339532.0
2007-04-22 23:13:00,2.25019,2.25022,2.24967,2.24967,7993140.0
2007-04-22 23:14:00,2.24973,2.25006,2.24973,2.25,7040222.0
2007-04-22 23:15:00,2.25004,2.25004,2.24953,2.24953,15492217.0
2007-04-22 23:16:00,2.24954,2.25016,2.24954,2.25008,19569573.0
2007-04-22 23:17:00,2.25003,2.25003,2.24947,2.24947,3232023.0
2007-04-22 23:18:00,2.24933,2.24935,2.24886,2.24893,3888717.0
2007-04-22 23:19:00,2.24896,2.2495,2.24878,2.2495,6934025.0
2007-04-22 23:20:00,2.24945,2.24994,2.24945,2.24963,2473934.0
2007-04-22 23:21:00,2.24974,2.24985,2.24974,2.24985,9851911.0
2007-04-22 23:22:00,2.25002,2.25024,2.24997,2.25014,8701595.0
2007-04-22 23:23:00,2.24996,2.24996,2.24962,2.24969,14178058.0
2007-04-22 23:24:00,2.24964,2.24966,2.24944,2.24966,4298630.0
2007-04-22 23:25:00,2.24982,2.2503,2.24982,2.25024,1899248.0
2007-04-22 23:26:00,2.25032,2.25032,2.25003,2.25019,5385035.0
2007-04-22 23:28:00,2.25021,2.25021,2.25,2.25,1210043.0
2007-04-22 23:29:00,2.24988,2.24988,2.24974,2.24987,7442634.0
2007-04-22 23:30:00,2.25001,2.25019,2.25001,2.25019,3800370.0
2007-04-22 23:31:00,2.25022,2.25022,2.24993,2.24998,8389848.0
2007-04-22 23:32:00,2.24991,2.25008,2.24971,2.25008,16679515.0
2007-04-22 23:33:00,2.25008,2.25017,2.25008,2.25017,4782006.0
2007-04-22 23:34:00,2.25012,2.25012,2.25,2.25011,907203.0
2007-04-22 23:35:00,2.25006,2.25028,2.24998,2.24999,2113252.0
2007-04-22 23:36:00,2.25014,2.25016,2.24998,2.25009,3787359.0
2007-04-22 23:37:00,2.25011,2.25011,2.24999,2.24999,9723883.0
2007-04-22 23:38:00,2.25014,2.25029,2.25014,2.25023,10558363.0
2007-04-22 23:39:00,2.25026,2.25036,2.25015,2.25036,1315494.0
2007-04-22 23:40:00,2.25019,2.25044,2.25019,2.25044,8738104.0
2007-04-22 23:41:00,2.25026,2.25026,2.24992,2.25021,12128524.0
2007-04-22 23:42:00,2.25037,2.25047,2.25033,2.25033,5184239.0
2007-04-22 23:43:00,2.25031,2.25136,2.25031,2.25136,1519783.0
2007-04-22 23:44:00,2.25135,2.25138,2.25119,2.25119,10256408.0
2007-04-22 23:45:00,2.25113,2.25116,2.25089,2.25101,2500339.0
2007-04-22 23:46:00,2.2511,2.2511,2.25103,2.25103,5436271.0
2007-04-22 23:47:00,2.25091,2.25092,2.25075,2.25088,7545015.0
2007-04-22 23:48:00,2.25099,2.25101,2.25087,2.25101,15635773.0
2007-04-22 23:49:00,2.25105,2.25108,2.25093,2.25104,3368759.0
2007-04-22 23:50:00,2.25092,2.25122,2.2508,2.2508,3892504.0
2007-04-22 23:51:00,2.2511,2.25127,2.2511,2.25114,12567312.0
2007-04-22 23:52:00,2.25122,2.25122,2.25088,2.25088,4791541.0
2007-04-22 23:54:00,2.25091,2.25106,2.25086,2.25106,6018701.0
2007-04-22 23:55:00,2.25094,2.25104,2.25065,2.25065,2513234.0
2007-04-22 23:56:00,2.25064,2.25064,2.25035,2.25051,8330944.0
2007-04-22 23:57:00,2.25054,2.25067,2.25054,2.25058,10686355.0
2007-04-22 23:58:00,2.25048,2.25048,2.25032,2.25034,4742860.0
2007-04-23 00:00:00,2.25025,2.25034,2.24995,2.25034,2721510.0
2007-04-23 00:01:00,2.2504,2.25062,2.25033,2.25055,9219366.0
2007-04-23 00:02:00,2.25069,2.25069,2.25031,2.25031,12639925.0
2007-04-23 00:03:00,2.25015,2.25017,2.24997,2.24997,2135374.0
2007-04-23 00:04:00,2.24999,2.25008,2.24994,2.25004,18821068.0
2007-04-23 00:05:00,2.25012,2.25012,2.25009,2.25009,2301636.0
2007-04-23 00:06:00,2.25009,2.25009,2.25009,2.25009,198838.0
2007-04-23 00:07:00,2.24989,2.24989,2.24963,2.24981,1408113.0
2007-04-23 00:08:00,2.24991,2.25002,2.24991,2.25001,16883379.0
2007-04-23 00:09:00,2.25,2.25022,2.24989,2.25022,1547066.0
2007-04-23 00:10:00,2.25031,2.25093,2.2503,2.25082,1747495.0
2007-04-23 00:11:00,2.25091,2.25091,2.25028,2.25028,15051148.0
2007-04-23 00:12:00,2.25043,2.2506,2.25042,2.25046,19865246.0
2007-04-23 00:13:00,2.25052,2.25052,2.24984,2.24989,12498933.0
2007-04-23 00:14:00,2.25,2.25,2.24987,2.24987,4893294.0
2007-04-23 00:15:00,2.24995,2.24995,2.24985,2.24995,8966057.0
2007-04-23 00:16:00,2.24996,2.25004,2.24955,2.24987,8730441.0
2007-04-23 00:17:00,2.2498,2.2498,2.24963,2.24969,2479433.0
2007-04-23 00:18:00,2.24962,2.24973,2.24962,2.24965,35943091.0
2007-04-23 00:19:00,2.24963,2.24987,2.24963,2.24987,15187193.0
2007-04-23 00:20:00,2.24992,2.24998,2.24987,2.24998,13128815.0
2007-04-23 00:21:00,2.25006,2.2503,2.25006,2.2503,17485879.0
2007-04-23 00:22:00,2.25043,2.25063,2.25042,2.2506,4138933.0
2007-04-23 00:23:00,2.25058,2.25059,2.25051,2.25059,1988308.0
2007-04-23 00:24:00,2.25063,2.25063,2.25023,2.25023,12528150.0
2007-04-23 00:25:00,2.25021,2.25021,2.24991,2.24991,6391361.0
2007-04-23 00:26:00,2.25019,2.25051,2.25019,2.25025,4257558.0
2007-04-23 00:27:00,2.25011,2.25015,2.25006,2.25007,12644650.0
2007-04-23 00:28:00,2.25018,2.25051,2.25018,2.25039,7902220.0
2007-04-23 00:29:00,2.2504,2.2504,2.25012,2.25012,19320733.0
2007-04-23 00:30:00,2.24997,2.2503,2.24995,2.2503,17002624.0
2007-04-23 00:31:00,2.25032,2.25032,2.25003,2.25003,2750265.0
2007-04-23 00:32:00,2.24987,2.24997,2.24967,2.24967,32973948.0
2007-04-23 00:33:00,2.24952,2.24952,2.24909,2.24919,3081874.0
2007-04-23 00:34:00,2.2493,2.24959,2.2493,2.24949,3759377.0
2007-04-23 00:35:00,2.24951,2.24972,2.24951,2.24972,3577456.0
2007-04-23 00:36:00,2.24957,2.24985,2.24957,2.24984,2990875.0
2007-04-23 00:37:00,2.2499,2.2499,2.24974,2.24989,7124564.0
2007-04-23 00:38:00,2.24995,2.25002,2.24984,2.25002,2454542.0
2007-04-23 00:39:00,2.24991,2.2502,2.24991,2.2502,409325.0
2007-04-23 00:40:00,2.25011,2.25011,2.24988,2.24988,3833034.0
2007-04-23 00:41:00,2.24989,2.24989,2.24961,2.24961,5731400.0
2007-04-23 00:42:00,2.24965,2.24969,2.24946,2.24946,3348852.0
2007-04-23 00:43:00,2.24943,2.24943,2.24895,2.24914,2656939.0
2007-04-23 00:44:00,2.24924,2.24942,2.24924,2.24942,10421623.0
2007-04-23 00:45:00,2.24957,2.25006,2.24957,2.25006,15662401.0
2007-04-23 00:46:00,2.25027,2.25039,2.25027,2.25027,17325452.0
2007-04-23 00:47:00,2.25024,2.25029,2.25019,2.25029,7296822.0
2007-04-23 00:48:00,2.25037,2.25037,2.24978,2.24978,19231265.0
2007-04-23 00:49:00,2.25001,2.25021,2.25001,2.25002,4234055.0
2007-04-23 00:50:00,2.25016,2.25023,2.24994,2.24994,16347419.0
2007-04-23 00:51:00,2.24988,2.24988,2.24967,2.24984,9023185.0
2007-04-23 00:52:00,2.24979,2.25009,2.24979,2.25009,4087603.0
2007-04-23 00:53:00,2.25003,2.25019,2.24999,2.25004,7132312.0
2007-04-23 00:54:00,2.24998,2.24998,2.24976,2.24976,15767441.0
2007-04-23 00:55:00,2.2497,2.2497,2.24948,2.24955,4822234.0
2007-04-23 00:56:00,2.24967,2.2498,2.24967,2.24975,3182164.0
2007-04-23 00:57:00,2.24975,2.24984,2.24953,2.24984,17464480.0
2007-04-23 00:58:00,2.24994,2.25002,2.24994,2.24995,4946429.0
2007-04-23 00:59:00,2.24968,2.24968,2.2496,2.2496,3729373.0
2007-04-23 01:00:00,2.2497,2.2497,2.24947,2.24949,3054494.0
2007-04-23 01:01:00,2.24943,2.24947,2.24932,2.24943,1707137.0
2007-04-23 01:02:00,2.24944,2.24947,2.24925,2.24925,14156990.0
2007-04-23 01:03:00,2.24937,2.24952,2.24937,2.24952,26961168.0
2007-04-23 01:04:00,2.2495,2.24956,2.24945,2.24952,1858817.0
2007-04-23 01:05:00,2.24948,2.24952,2.24924,2.24931,5417243.0
2007-04-23 01:06:00,2.24899,2.24944,2.24899,2.24944,5176026.0
2007-04-23 01:07:00,2.24948,2.24963,2.24941,2.24963,7026944.0
2007-04-23 01:08:00,2.24972,2.24972,2.24926,2.24926,13763123.0
2007-04-23 01:09:00,2.24934,2.24949,2.24926,2.24949,2187598.0
2007-04-23 01:10:00,2.24963,2.24978,2.24961,2.24968,3822094.0
2007-04-23 01:11:00,2.24947,2.24947,2.24914,2.24914,2099386.0
2007-04-23 01:12:00,2.24916,2.2495,2.24916,2.2495,14475082.0
2007-04-23 01:13:00,2.24963,2.24978,2.24963,2.24978,2995712.0
2007-04-23 01:14:00,2.24984,2.25001,2.24976,2.25001,17206699.0
2007-04-23 01:15:00,2.25003,2.25015,2.24991,2.25015,16734469.0
2007-04-23 01:16:00,2.25017,2.25032,2.25014,2.25019,10628222.0
2007-04-23 01:17:00,2.24997,2.25012,2.24979,2.24979,1046541.0
2007-04-23 01:18:00,2.24981,2.25007,2.24958,2.24958,5667152.0
2007-04-23 01:19:00,2.24962,2.24986,2.24962,2.24978,7357892.0
2007-04-23 01:20:00,2.24983,2.24983,2.24938,2.24938,6973841.0
2007-04-23 01:21:00,2.24936,2.24945,2.2493,2.24934,4513864.0
2007-04-23 01:22:00,2.24912,2.24912,2.24874,2.24899,16352846.0
2007-04-23 01:23:00,2.249,2.24952,2.249,2.24942,1682691.0
2007-04-23 01:24:00,2.24942,2.24948,2.24929,2.24929,2821193.0
2007-04-23 01:25:00,2.24933,2.24933,2.24909,2.24909,7448907.0
2007-04-23 01:26:00,2.24878,2.24902,2.24866,2.24902,9044436.0
2007-04-23 01:27:00,2.24921,2.2494,2.24792,2.2494,14368329.0
2007-04-23 01:28:00,2.24963,2.2498,2.24963,2.24971,12593406.0
2007-04-23 01:29:00,2.24953,2.24953,2.24939,2.24944,26704925.0
2007-04-23 01:30:00,2.24945,2.24964,2.24945,2.24964,3959631.0
2007-04-23 01:31:00,2.24962,2.24971,2.24954,2.24969,6126441.0
2007-04-23 01:32:00,2.24966,2.24971,2.24963,2.24963,15477697.0
2007-04-23 01:33:00,2.24968,2.24976,2.24959,2.24959,5487282.0
2007-04-23 01:34:00,2.24947,2.24972,2.24947,2.24972,2017884.0
2007-04-23 01:35:00,2.24977,2.24992,2.24977,2.24988,12717561.0
2007-04-23 01:36:00,2.24986,2.24986,2.24952,2.24952,2863356.0
2007-04-23 01:37:00,2.24969,2.24969,2.24943,2.24943,17318108.0
2007-04-23 01:38:00,2.24933,2.24961,2.24912,2.24912,3039791.0
2007-04-23 01:39:00,2.24912,2.24957,2.24912,2.24952,2582751.0
2007-04-23 01:40:00,2.24948,2.24955,2.24943,2.24955,18921939.0
2007-04-23 01:41:00,2.24941,2.24941,2.24904,2.2492,3177945.0
2007-04-23 01:42:00,2.24919,2.24926,2.24919,2.24926,3320730.0
2007-04-23 01:43:00,2.24935,2.24944,2.24919,2.24926,2220285.0
2007-04-23 01:44:00,2.24938,2.24963,2.24913,2.24913,3141252.0
2007-04-23 01:45:00,2.24917,2.24942,2.24917,2.24929,5056071.0
2007-04-23 01:46:00,2.24928,2.24948,2.24909,2.24909,7593088.0
2007-04-23 01:47:00,2.24915,2.2494,2.24915,2.24936,8580038.0
2007-04-23 01:48:00,2.24942,2.24948,2.24927,2.24948,8179407.0
2007-04-23 01:49:00,2.24939,2.24939,2.24915,2.24916,7327100.0
2007-04-23 01:50:00,2.24914,2.24947,2.24911,2.24947,17232640.0
2007-04-23 01:51:00,2.24954,2.24973,2.24953,2.24953,12523986.0
2007-04-23 01:52:00,2.24971,2.24982,2.24965,2.24973,19440529.0
2007-04-23 01:53:00,2.24963,2.24963,2.24944,2.24944,4490807.0
2007-04-23 01:54:00,2.24944,2.24948,2.24924,2.24924,12094093.0
2007-04-23 01:55:00,2.24913,2.24943,2.24903,2.24926,8981981.0
2007-04-23 01:56:00,2.24933,2.24933,2.24901,2.24901,6948121.0
2007-04-23 01:57:00,2.24898,2.24902,2.2488,2.2488,10096380.0
2007-04-23 01:58:00,2.24894,2.24906,2.24894,2.24906,16302522.0
2007-04-23 01:59:00,2.24911,2.24911,2.24894,2.24905,10045329.0
2007-04-23 02:00:00,2.24901,2.24901,2.24885,2.24888,10408588.0
2007-04-23 02:01:00,2.24877,2.24877,2.2487,2.2487,15224618.0
2007-04-23 02:02:00,2.24856,2.24861,2.24847,2.24847,9414751.0
2007-04-23 02:03:00,2.24856,2.24884,2.24838,2.24884,12032612.0
2007-04-23 02:04:00,2.24903,2.24934,2.24903,2.24922,8588622.0
2007-04-23 02:05:00,2.24909,2.24946,2.24909,2.24946,11406293.0
2007-04-23 02:06:00,2.24956,2.24968,2.24946,2.24946,4562901.0
2007-04-23 02:07:00,2.24949,2.24954,2.24941,2.24948,18872469.0
2007-04-23 02:08:00,2.24936,2.24956,2.24936,2.24936,12570495.0
2007-04-23 02:09:00,2.24939,2.24954,2.24933,2.24954,17553875.0
2007-04-23 02:10:00,2.24963,2.24987,2.24947,2.24947,7289196.0
2007-04-23 02:11:00,2.2493,2.2493,2.24912,2.24918,8168788.0
2007-04-23 02:12:00,2.24919,2.24925,2.24912,2.24924,8962748.0
2007-04-23 02:13:00,2.24916,2.24928,2.24906,2.24914,6978940.0
2007-04-23 02:14:00,2.24926,2.24943,2.24918,2.24918,4788402.0
2007-04-23 02:15:00,2.24914,2.24922,2.24909,2.2492,3134356.0
2007-04-23 02:16:00,2.24928,2.24947,2.24928,2.24947,122370.0
2007-04-23 02:17:00,2.2495,2.24974,2.2495,2.24974,9064254.0
2007-04-23 02:18:00,2.24994,2.24994,2.24979,2.24981,2891932.0
2007-04-23 02:19:00,2.24983,2.24983,2.24963,2.24974,17687362.0
2007-04-23 02:20:00,2.24984,2.24998,2.24984,2.24985,2801249.0
2007-04-23 02:21:00,2.24975,2.24975,2.24958,2.24972,3189037.0
2007-04-23 02:22:00,2.24976,2.24985,2.24964,2.24982,17087428.0
2007-04-23 02:23:00,2.24961,2.24975,2.24961,2.24962,2772154.0
2007-04-23 02:24:00,2.24961,2.24963,2.24954,2.24954,13385498.0
2007-04-23 02:25:00,2.24944,2.24944,2.24891,2.24891,1992185.0
2007-04-23 02:26:00,2.24897,2.24951,2.24897,2.24951,5487745.0
2007-04-23 02:27:00,2.24953,2.2496,2.24953,2.24953,15147482.0
2007-04-23 02:28:00,2.24946,2.24946,2.24906,2.24908,6114212.0
2007-04-23 02:29:00,2.24925,2.24961,2.24925,2.24961,4210581.0
2007-04-23 02:30:00,2.24964,2.24964,2.24948,2.24956,3316802.0
2007-04-23 02:31:00,2.24962,2.24968,2.24936,2.24936,12398746.0
2007-04-23 02:32:00,2.24918,2.24925,2.24773,2.24914,14990433.0
2007-04-23 02:33:00,2.24903,2.24903,2.24881,2.24886,8395466.0
2007-04-23 02:34:00,2.24898,2.24902,2.24882,2.24902,7517313.0
2007-04-23 02:36:00,2.24903,2.24963,2.24903,2.24963,1790097.0
2007-04-23 02:37:00,2.24961,2.24961,2.24949,2.2495,13672903.0
2007-04-23 02:38:00,2.24948,2.2496,2.24948,2.24958,4159479.0
2007-04-23 02:39:00,2.24957,2.24961,2.24951,2.24961,7489091.0
2007-04-23 02:40:00,2.24966,2.25,2.24966,2.24998,7377811.0
2007-04-23 02:41:00,2.25001,2.25003,2.24985,2.24992,5908823.0
2007-04-23 02:42:00,2.24989,2.24989,2.24953,2.24956,998800.0
2007-04-23 02:43:00,2.24974,2.25031,2.24974,2.2502,11633345.0
2007-04-23 02:44:00,2.25025,2.25025,2.25009,2.25017,17740344.0
2007-04-23 02:45:00,2.25015,2.25025,2.25004,2.25021,17799418.0
2007-04-23 02:46:00,2.25016,2.25016,2.25002,2.25002,3207798.0
2007-04-23 02:47:00,2.25004,2.25016,2.25004,2.25009,14985220.0
2007-04-23 02:48:00,2.25005,2.25005,2.24991,2.24991,1961493.0
2007-04-23 02:49:00,2.24993,2.25001,2.24987,2.24988,3785000.0
2007-04-23 02:50:00,2.24957,2.24966,2.24944,2.24965,2396580.0
2007-04-23 02:51:00,2.24967,2.24981,2.24967,2.24981,12721251.0
2007-04-23 02:52:00,2.24999,2.25014,2.24999,2.25014,4267422.0
2007-04-23 02:53:00,2.25015,2.25047,2.25013,2.25013,5092007.0
2007-04-23 02:54:00,2.25055,2.25055,2.25035,2.25035,5483593.0
2007-04-23 02:55:00,2.25023,2.25023,2.25011,2.25013,1782525.0
2007-04-23 02:56:00,2.25018,2.25024,2.25013,2.25018,25387162.0
2007-04-23 02:57:00,2.25011,2.25015,2.24985,2.24985,14720795.0
2007-04-23 02:58:00,2.24987,2.2499,2.24981,2.24985,1640848.0
2007-04-23 02:59:00,2.24987,2.24991,2.24972,2.24973,3197082.0
2007-04-23 03:00:00,2.24974,2.24984,2.24974,2.2498,3810843.0
2007-04-23 03:01:00,2.24991,2.24991,2.24966,2.24966,5303347.0
2007-04-23 03:02:00,2.24949,2.2495,2.24916,2.2495,18541755.0
2007-04-23 03:03:00,2.24967,2.24991,2.24967,2.24988,3489979.0
2007-04-23 03:04:00,2.24977,2.24977,2.24916,2.24951,4753311.0
2007-04-23 03:05:00,2.2497,2.24997,2.24964,2.24964,16035231.0
2007-04-23 03:06:00,2.24962,2.24985,2.24959,2.24964,6609500.0
2007-04-23 03:07:00,2.24967,2.24968,2.24945,2.24945,4012083.0
2007-04-23 03:08:00,2.24958,2.24968,2.24948,2.24968,9133702.0
2007-04-23 03:09:00,2.24964,2.2498,2.24964,2.24971,17039211.0
2007-04-23 03:10:00,2.24947,2.24964,2.24937,2.24937,4365905.0
2007-04-23 03:11:00,2.24911,2.24945,2.24911,2.24943,18629530.0
2007-04-23 03:12:00,2.24932,2.24957,2.24922,2.24957,7180498.0
2007-04-23 03:13:00,2.24973,2.24998,2.24973,2.24995,19110360.0
2007-04-23 03:14:00,2.24988,2.24993,2.24974,2.24984,17042872.0
2007-04-23 03:15:00,2.24991,2.25,2.24991,2.24994,9507315.0
2007-04-23 03:16:00,2.24995,2.25006,2.24986,2.25006,2535730.0
2007-04-23 03:17:00,2.25001,2.25001,2.24983,2.24983,3555045.0
2007-04-23 03:18:00,2.24975,2.25006,2.24975,2.25006,5886208.0
2007-04-23 03:19:00,2.25006,2.25017,2.25,2.25,10250579.0
2007-04-23 03:20:00,2.24989,2.24989,2.24968,2.24968,695699.0
2007-04-23 03:21:00,2.24985,2.25,2.24978,2.25,2694339.0
2007-04-23 03:22:00,2.25004,2.25015,2.24998,2.25004,6591935.0
2007-04-23 03:23:00,2.24987,2.24987,2.24941,2.24941,2980444.0
2007-04-23 03:24:00,2.24961,2.24982,2.24961,2.24982,3466863.0
2007-04-23 03:25:00,2.24986,2.25018,2.24986,2.25001,4163669.0
2007-04-23 03:26:00,2.24998,2.25012,2.24995,2.24995,3231830.0
2007-04-23 03:27:00,2.24981,2.24981,2.24947,2.24947,31487727.0
2007-04-23 03:28:00,2.2496,2.2501,2.2496,2.25003,2516714.0
2007-04-23 03:29:00,2.2499,2.25005,2.2499,2.25005,18145810.0
2007-04-23 03:30:00,2.25005,2.25005,2.2499,2.24996,20529946.0
2007-04-23 03:31:00,2.24995,2.25003,2.24992,2.24997,7640902.0
2007-04-23 03:32:00,2.24994,2.25019,2.24994,2.25002,11748257.0
2007-04-23 03:33:00,2.24983,2.24983,2.24949,2.24949,3965684.0
2007-04-23 03:34:00,2.24946,2.24998,2.24946,2.24994,6784165.0
2007-04-23 03:35:00,2.24984,2.24991,2.24971,2.24991,12536925.0
2007-04-23 03:36:00,2.25003,2.25009,2.24996,2.24996,1916259.0
2007-04-23 03:37:00,2.24993,2.24993,2.24973,2.24993,3965254.0
2007-04-23 03:38:00,2.25005,2.25006,2.24963,2.24969,19402883.0
2007-04-23 03:39:00,2.24956,2.24956,2.24927,2.24951,12533475.0
2007-04-23 03:40:00,2.24967,2.24984,2.24967,2.2498,16581716.0
2007-04-23 03:41:00,2.24975,2.24975,2.2491,2.2491,35356179.0
2007-04-23 03:42:00,2.24919,2.24975,2.24919,2.24963,2561927.0
2007-04-23 03:43:00,2.24944,2.24955,2.24879,2.24955,9516505.0
2007-04-23 03:44:00,2.24958,2.24967,2.24956,2.24967,8174740.0
2007-04-23 03:45:00,2.24964,2.24977,2.24944,2.24956,4554870.0
2007-04-23 03:46:00,2.2496,2.24982,2.24952,2.24979,13231984.0
2007-04-23 03:47:00,2.24979,2.24998,2.24979,2.24997,21703534.0
2007-04-23 03:48:00,2.25001,2.25018,2.25001,2.25018,7458190.0
2007-04-23 03:49:00,2.25007,2.25021,2.25007,2.2501,1691341.0
2007-04-23 03:50:00,2.25001,2.25001,2.24974,2.24975,1384761.0
2007-04-23 03:51:00,2.24977,2.24985,2.24968,2.24985,15495024.0
2007-04-23 03:52:00,2.24992,2.25016,2.24982,2.25016,1334325.0
2007-04-23 03:53:00,2.25036,2.25049,2.25036,2.25039,10073229.0
2007-04-23 03:54:00,2.25032,2.25035,2.25032,2.25035,2207170.0
2007-04-23 03:55:00,2.25025,2.25025,2.25004,2.25005,17125630.0
2007-04-23 03:56:00,2.25,2.25007,2.24987,2.24987,2060773.0
2007-04-23 03:57:00,2.24987,2.24987,2.24963,2.24963,12232581.0
2007-04-23 03:58:00,2.2495,2.24958,2.2493,2.24956,19495100.0
2007-04-23 03:59:00,2.24956,2.24961,2.2495,2.24953,2522717.0
2007-04-23 04:00:00,2.2493,2.2493,2.24909,2.2492,4950623.0
2007-04-23 04:01:00,2.24928,2.2493,2.24921,2.2493,4510995.0
2007-04-23 04:02:00,2.24933,2.24942,2.24933,2.24942,11186386.0
2007-04-23 04:03:00,2.24958,2.24967,2.24958,2.24966,8585945.0
2007-04-23 04:04:00,2.24949,2.24968,2.24927,2.24927,2455770.0
2007-04-23 04:05:00,2.24934,2.24934,2.24915,2.2493,5565655.0
2007-04-23 04:06:00,2.24946,2.2496,2.24945,2.24945,5966516.0
2007-04-23 04:07:00,2.24929,2.24929,2.24914,2.24916,5097384.0
2007-04-23 04:08:00,2.24898,2.24898,2.24878,2.24878,12675050.0
2007-04-23 04:09:00,2.24858,2.24872,2.24856,2.24863,3797937.0
2007-04-23 04:10:00,2.24875,2.24896,2.24875,2.24896,3352666.0
2007-04-23 04:11:00,2.2491,2.24929,2.2491,2.24929,14574733.0
2007-04-23 04:12:00,2.2493,2.24941,2.24925,2.24926,7730548.0
2007-04-23 04:13:00,2.24914,2.24914,2.24884,2.24887,5749017.0
2007-04-23 04:14:00,2.24892,2.249,2.24886,2.24891,2338952.0
2007-04-23 04:15:00,2.24891,2.24902,2.24879,2.24879,9487011.0
2007-04-23 04:16:00,2.24898,2.24912,2.24883,2.24883,1684529.0
2007-04-23 04:17:00,2.24874,2.24874,2.24865,2.24872,4887103.0
2007-04-23 04:18:00,2.24886,2.24901,2.24885,2.24896,11496230.0
2007-04-23 04:19:00,2.24916,2.24928,2.24914,2.24914,8618311.0
2007-04-23 04:20:00,2.24925,2.24925,2.24913,2.24913,1306349.0
2007-04-23 04:21:00,2.24895,2.24899,2.24869,2.24869,11642257.0
2007-04-23 04:22:00,2.24869,2.24924,2.24869,2.24924,9459949.0
2007-04-23 04:23:00,2.24917,2.24917,2.24881,2.24881,3567595.0
2007-04-23 04:24:00,2.2487,2.24903,2.2487,2.24903,2236721.0
2007-04-23 04:25:00,2.24897,2.24897,2.24874,2.24875,965007.0
2007-04-23 04:26:00,2.24879,2.24933,2.24879,2.24928,4347277.0
2007-04-23 04:27:00,2.24919,2.24919,2.24886,2.24919,17241592.0
2007-04-23 04:28:00,2.24931,2.24942,2.24921,2.24942,8289543.0
2007-04-23 04:29:00,2.24941,2.24945,2.2493,2.24945,3643343.0
2007-04-23 04:30:00,2.24933,2.24933,2.24879,2.2491,7332644.0
2007-04-23 04:32:00,2.24918,2.24935,2.24918,2.24935,8995101.0
2007-04-23 04:33:00,2.24934,2.24934,2.2491,2.24921,5029923.0
2007-04-23 04:34:00,2.24919,2.24931,2.24908,2.24931,1750298.0
2007-04-23 04:35:00,2.24922,2.24922,2.24861,2.24864,4126949.0
2007-04-23 04:36:00,2.24868,2.2492,2.24868,2.24907,15271497.0
2007-04-23 04:37:00,2.24895,2.24899,2.24883,2.24884,9393928.0
2007-04-23 04:38:00,2.24889,2.24927,2.24889,2.24921,9916370.0
2007-04-23 04:39:00,2.24902,2.24907,2.24868,2.24886,2380844.0
2007-04-23 04:40:00,2.24902,2.24912,2.24888,2.24912,7390773.0
2007-04-23 04:41:00,2.24917,2.24934,2.24908,2.24912,4061323.0
2007-04-23 04:42:00,2.24927,2.24942,2.24927,2.24933,3155964.0
2007-04-23 04:43:00,2.24932,2.24949,2.24932,2.24936,18146860.0
2007-04-23 04:44:00,2.2494,2.2495,2.24936,2.2495,16311032.0
2007-04-23 04:45:00,2.24944,2.24958,2.24944,2.24958,6515708.0
2007-04-23 04:46:00,2.24953,2.24953,2.24928,2.24928,8241198.0
2007-04-23 04:47:00,2.24948,2.24952,2.24924,2.24924,27766745.0
2007-04-23 04:48:00,2.24916,2.24916,2.24893,2.24895,2571801.0
2007-04-23 04:50:00,2.24897,2.2495,2.24897,2.24938,718456.0
2007-04-23 04:51:00,2.24931,2.24931,2.24912,2.24924,13289854.0
2007-04-23 04:52:00,2.24934,2.24953,2.24934,2.24945,9910360.0
2007-04-23 04:53:00,2.24944,2.24944,2.24922,2.24933,7909627.0
2007-04-23 04:54:00,2.24928,2.24931,2.24916,2.24918,6344015.0
2007-04-23 04:55:00,2.24929,2.24939,2.24925,2.24927,19783663.0
2007-04-23 04:56:00,2.24921,2.24929,2.24913,2.24918,26270184.0
2007-04-23 04:57:00,2.24936,2.24946,2.24926,2.24946,5184965.0
2007-04-23 04:58:00,2.24951,2.24961,2.24946,2.24961,17251193.0
2007-04-23 04:59:00,2.24962,2.24962,2.2494,2.24944,1860478.0
2007-04-23 05:00:00,2.24958,2.24971,2.24957,2.24957,6092361.0
2007-04-23 05:01:00,2.24931,2.24959,2.24931,2.24959,1840883.0
2007-04-23 05:02:00,2.2494,2.2494,2.24901,2.24901,2395196.0
2007-04-23 05:03:00,2.24885,2.2491,2.24883,2.2491,7581319.0
2007-04-23 05:04:00,2.24923,2.24947,2.24923,2.24947,2504958.0
2007-04-23 05:05:00,2.24952,2.24964,2.24924,2.24958,13249109.0
2007-04-23 05:06:00,2.2495,2.24974,2.2495,2.24959,9659869.0
2007-04-23 05:07:00,2.24939,2.24939,2.24923,2.24934,5046050.0
2007-04-23 05:08:00,2.24939,2.24939,2.2492,2.24936,4655828.0
2007-04-23 05:10:00,2.2494,2.24958,2.24936,2.24936,18927823.0
2007-04-23 05:11:00,2.24914,2.24916,2.24893,2.24912,2635885.0
2007-04-23 05:12:00,2.24928,2.24929,2.24917,2.24921,6928414.0
2007-04-23 05:14:00,2.24928,2.24928,2.24894,2.24903,3933738.0
2007-04-23 05:15:00,2.24928,2.24944,2.24923,2.24935,8877540.0
2007-04-23 05:16:00,2.24927,2.24934,2.24917,2.24918,2604632.0
2007-04-23 05:17:00,2.24935,2.24945,2.24935,2.24939,4003921.0
2007-04-23 05:18:00,2.24932,2.24938,2.24925,2.24938,19252597.0
2007-04-23 05:19:00,2.2493,2.24935,2.24912,2.24935,9732958.0
2007-04-23 05:20:00,2.24938,2.24958,2.24938,2.24952,5267014.0
2007-04-23 05:21:00,2.24949,2.24962,2.24947,2.24962,2985994.0
2007-04-23 05:22:00,2.24974,2.24987,2.24974,2.24979,4686811.0
2007-04-23 05:23:00,2.24966,2.24966,2.24928,2.24935,25949297.0
2007-04-23 05:24:00,2.24941,2.24941,2.24926,2.24935,3074069.0
2007-04-23 05:25:00,2.24937,2.24955,2.24918,2.24947,5338043.0
2007-04-23 05:26:00,2.24933,2.24935,2.24922,2.24922,3650337.0
2007-04-23 05:27:00,2.24928,2.24961,2.24928,2.24952,6461986.0
2007-04-23 05:28:00,2.2497,2.2497,2.24914,2.24945,8766582.0
2007-04-23 05:30:00,2.24957,2.24969,2.24952,2.24964,6968700.0
2007-04-23 05:32:00,2.24969,2.24981,2.24951,2.24981,11182525.0
2007-04-23 05:34:00,2.24988,2.24997,2.24977,2.24977,2475678.0
2007-04-23 05:35:00,2.24983,2.24983,2.24971,2.24971,4670049.0
2007-04-23 05:36:00,2.24965,2.25006,2.24955,2.24974,9544770.0
2007-04-23 05:37:00,2.24978,2.24985,2.24965,2.24965,4682979.0
2007-04-23 05:38:00,2.24944,2.24982,2.24944,2.24967,2934472.0
2007-04-23 05:39:00,2.24967,2.24967,2.24923,2.24923,3382654.0
2007-04-23 05:40:00,2.24948,2.24979,2.24948,2.24954,7816065.0
2007-04-23 05:41:00,2.24962,2.24965,2.24947,2.24961,20461590.0
2007-04-23 05:42:00,2.24954,2.24954,2.24948,2.24951,4950653.0
2007-04-23 05:44:00,2.24961,2.24979,2.24961,2.24975,6339489.0
2007-04-23 05:45:00,2.24965,2.24983,2.24963,2.2498,3376668.0
2007-04-23 05:46:00,2.24981,2.24982,2.24979,2.24979,3998161.0
2007-04-23 05:47:00,2.24982,2.24989,2.24977,2.24977,3153346.0
2007-04-23 05:48:00,2.24971,2.24971,2.24946,2.24957,6272065.0
2007-04-23 05:49:00,2.24953,2.24957,2.2493,2.2493,9517958.0
2007-04-23 05:50:00,2.24928,2.25005,2.24928,2.25005,17921770.0
2007-04-23 05:51:00,2.24998,2.2501,2.24993,2.25002,9271173.0
2007-04-23 05:52:00,2.24999,2.25035,2.24996,2.25035,12336478.0
2007-04-23 05:53:00,2.25046,2.25053,2.25009,2.25049,6521966.0
2007-04-23 05:54:00,2.25051,2.25068,2.2505,2.25054,3705641.0
2007-04-23 05:55:00,2.25045,2.25061,2.25044,2.25059,22918234.0
2007-04-23 05:56:00,2.25051,2.25065,2.25051,2.25065,4566125.0
2007-04-23 05:57:00,2.25067,2.25067,2.25042,2.25042,17047262.0
2007-04-23 05:58:00,2.25029,2.25029,2.24973,2.24973,2826920.0
2007-04-23 05:59:00,2.24984,2.24992,2.24972,2.24992,3022831.0
2007-04-23 06:00:00,2.24992,2.25001,2.24992,2.25001,6504463.0
2007-04-23 06:01:00,2.25004,2.25017,2.25004,2.25014,4519954.0
2007-04-23 06:02:00,2.25014,2.25048,2.25014,2.25046,26609842.0
2007-04-23 06:04:00,2.2505,2.2505,2.25024,2.25032,2042818.0
2007-04-23 06:05:00,2.2505,2.25073,2.25048,2.25073,7258508.0
2007-04-23 06:06:00,2.25084,2.25084,2.25069,2.25069,6356949.0
2007-04-23 06:07:00,2.25052,2.25066,2.25052,2.25056,4635161.0
2007-04-23 06:08:00,2.25057,2.25057,2.25038,2.25038,9267241.0
2007-04-23 06:09:00,2.25041,2.25058,2.25004,2.2505,11539667.0
2007-04-23 06:10:00,2.2506,2.25085,2.2506,2.25085,6730248.0
2007-04-23 06:11:00,2.25087,2.2509,2.25047,2.25074,5633269.0
2007-04-23 06:12:00,2.25063,2.25079,2.25059,2.25067,8292294.0
2007-04-23 06:13:00,2.25069,2.2507,2.25064,2.25064,27917580.0
2007-04-23 06:14:00,2.25049,2.25059,2.25026,2.25026,4304647.0
2007-04-23 06:15:00,2.25023,2.25035,2.25023,2.25035,3815585.0
2007-04-23 06:16:00,2.25042,2.25042,2.25015,2.25019,18715849.0
2007-04-23 06:17:00,2.25016,2.25038,2.25016,2.25026,11195992.0
2007-04-23 06:18:00,2.25009,2.25009,2.24969,2.24975,3419140.0
2007-04-23 06:19:00,2.24987,2.25044,2.24987,2.25033,5619345.0
2007-04-23 06:20:00,2.25031,2.25038,2.25017,2.25017,4335660.0
2007-04-23 06:21:00,2.25013,2.25013,2.24988,2.24988,11898524.0
2007-04-23 06:22:00,2.24999,2.25023,2.24998,2.25023,8950170.0
2007-04-23 06:23:00,2.25039,2.25057,2.25039,2.25056,6982444.0
2007-04-23 06:24:00,2.2504,2.25053,2.25008,2.25053,11034804.0
2007-04-23 06:25:00,2.25053,2.25062,2.25044,2.25061,2443063.0
2007-04-23 06:26:00,2.25063,2.25063,2.25051,2.25055,18950266.0
2007-04-23 06:27:00,2.25048,2.25048,2.25031,2.25031,5349060.0
2007-04-23 06:28:00,2.25034,2.25042,2.25028,2.25028,6576982.0
2007-04-23 06:29:00,2.25041,2.25055,2.25039,2.25053,11053401.0
2007-04-23 06:30:00,2.25055,2.25062,2.25054,2.25061,5663668.0
2007-04-23 06:31:00,2.25064,2.25068,2.25059,2.25065,25827550.0
2007-04-23 06:32:00,2.25072,2.25104,2.25071,2.25104,11688102.0
2007-04-23 06:33:00,2.25112,2.25126,2.25112,2.25124,24351074.0
2007-04-23 06:34:00,2.25118,2.25126,2.25109,2.25125,14327051.0
2007-04-23 06:35:00,2.25125,2.25129,2.25108,2.25129,12447104.0
2007-04-23 06:36:00,2.25127,2.25145,2.25127,2.25136,17011718.0
2007-04-23 06:37:00,2.25124,2.25132,2.25112,2.25112,4811746.0
2007-04-23 06:38:00,2.2511,2.2511,2.25073,2.25077,2156057.0
2007-04-23 06:39:00,2.25062,2.25062,2.25012,2.25012,2782810.0
2007-04-23 06:40:00,2.2504,2.25072,2.2504,2.25069,5264716.0
2007-04-23 06:41:00,2.25077,2.2508,2.25074,2.2508,6871333.0
2007-04-23 06:42:00,2.25075,2.25075,2.25056,2.25071,17487042.0
2007-04-23 06:43:00,2.25067,2.25068,2.25024,2.25047,11390156.0
2007-04-23 06:44:00,2.25052,2.25052,2.25035,2.25042,6178719.0
2007-04-23 06:45:00,2.25034,2.25048,2.24986,2.25027,13280357.0
2007-04-23 06:46:00,2.25013,2.25035,2.25013,2.25031,12180714.0
2007-04-23 06:47:00,2.2503,2.25034,2.25016,2.25034,16513829.0
2007-04-23 06:48:00,2.25042,2.25055,2.25042,2.25047,3202531.0
2007-04-23 06:49:00,2.25049,2.25051,2.25008,2.25045,1074264.0
2007-04-23 06:50:00,2.2505,2.25052,2.25043,2.25043,5171714.0
2007-04-23 06:51:00,2.25051,2.25051,2.25015,2.25027,8212946.0
2007-04-23 06:52:00,2.25034,2.25037,2.25016,2.25016,4890547.0
2007-04-23 06:53:00,2.25002,2.25002,2.2498,2.2498,3507014.0
2007-04-23 06:54:00,2.25,2.25028,2.25,2.25013,2546769.0
2007-04-23 06:55:00,2.25007,2.25007,2.24987,2.24994,6489193.0
2007-04-23 06:56:00,2.24992,2.25007,2.24986,2.25003,3141391.0
2007-04-23 06:57:00,2.25009,2.25029,2.24981,2.25029,4563853.0
2007-04-23 06:58:00,2.2503,2.25046,2.2503,2.25046,2143936.0
2007-04-23 07:00:00,2.25041,2.25054,2.25041,2.25043,9875727.0
2007-04-23 07:01:00,2.25034,2.25042,2.25031,2.25041,2812767.0
2007-04-23 07:02:00,2.25041,2.25041,2.25024,2.25024,12970440.0
2007-04-23 07:03:00,2.25017,2.25032,2.24999,2.25032,3976886.0
2007-04-23 07:04:00,2.2504,2.2504,2.2501,2.25035,7766555.0
2007-04-23 07:05:00,2.25047,2.25049,2.25027,2.25027,2371149.0
2007-04-23 07:06:00,2.25017,2.25017,2.24989,2.25015,32756263.0
2007-04-23 07:07:00,2.2502,2.25035,2.25016,2.25023,7806052.0
2007-04-23 07:08:00,2.25016,2.25016,2.25,2.25,8979764.0
2007-04-23 07:09:00,2.24993,2.2501,2.24968,2.25008,5644017.0
2007-04-23 07:10:00,2.24996,2.25004,2.24969,2.24969,594676.0
2007-04-23 07:11:00,2.24953,2.24953,2.24937,2.24943,4226138.0
2007-04-23 07:12:00,2.24943,2.24953,2.24937,2.24937,9500632.0
2007-04-23 07:13:00,2.24951,2.24989,2.24951,2.24989,3268159.0
2007-04-23 07:14:00,2.24994,2.25008,2.24966,2.24995,5740789.0
2007-04-23 07:15:00,2.24991,2.24997,2.24989,2.24989,3950213.0
2007-04-23 07:16:00,2.24983,2.24993,2.24977,2.24987,3632703.0
2007-04-23 07:17:00,2.24981,2.24985,2.24935,2.24952,2959474.0
2007-04-23 07:18:00,2.24965,2.24999,2.24965,2.24989,3524841.0
2007-04-23 07:19:00,2.24985,2.24985,2.24977,2.2498,2222338.0
2007-04-23 07:20:00,2.24982,2.24986,2.24977,2.24985,3710804.0
2007-04-23 07:21:00,2.24982,2.24982,2.24971,2.24975,4564918.0
2007-04-23 07:22:00,2.24965,2.24965,2.24934,2.24934,1774062.0
2007-04-23 07:23:00,2.24949,2.24949,2.24923,2.2494,3980082.0
2007-04-23 07:24:00,2.24933,2.2494,2.24929,2.24932,12814029.0
2007-04-23 07:25:00,2.24927,2.24941,2.24923,2.2493,1621271.0
2007-04-23 07:26:00,2.24924,2.2493,2.2491,2.2493,1059824.0
2007-04-23 07:27:00,2.24908,2.2491,2.24874,2.24889,34792959.0
2007-04-23 07:28:00,2.24884,2.24929,2.24884,2.24929,10869969.0
2007-04-23 07:29:00,2.24947,2.24974,2.24947,2.24951,6371283.0
2007-04-23 07:30:00,2.24938,2.24969,2.24938,2.24969,7357617.0
2007-04-23 07:31:00,2.24966,2.24966,2.24942,2.24942,16036017.0
2007-04-23 07:32:00,2.24938,2.24938,2.24918,2.24918,27610885.0
2007-04-23 07:33:00,2.24918,2.24919,2.24901,2.24901,4627548.0
2007-04-23 07:34:00,2.24919,2.24929,2.24919,2.24929,3188457.0
2007-04-23 07:35:00,2.24914,2.24914,2.24889,2.24889,2107077.0
2007-04-23 07:36:00,2.24883,2.2493,2.24883,2.24906,40528949.0
2007-04-23 07:37:00,2.24911,2.24913,2.24904,2.24904,2929937.0
2007-04-23 07:38:00,2.24881,2.24889,2.24844,2.24889,11237685.0
2007-04-23 07:39:00,2.24903,2.24934,2.24903,2.2492,5522707.0
2007-04-23 07:40:00,2.24912,2.24934,2.24896,2.24934,10497391.0
2007-04-23 07:41:00,2.24919,2.24929,2.24912,2.24921,9518199.0
2007-04-23 07:42:00,2.24925,2.24925,2.24909,2.2491,14969167.0
2007-04-23 07:43:00,2.24894,2.24894,2.24834,2.24834,6606503.0
2007-04-23 07:44:00,2.24838,2.24887,2.24838,2.24883,5424772.0
2007-04-23 07:45:00,2.2488,2.24882,2.24863,2.24863,3264733.0
2007-04-23 07:46:00,2.2486,2.2486,2.24835,2.24847,1082373.0
2007-04-23 07:47:00,2.24833,2.24844,2.24828,2.24828,16715049.0
2007-04-23 07:48:00,2.24831,2.24842,2.24827,2.24842,15373418.0
2007-04-23 07:49:00,2.24841,2.24841,2.24772,2.24797,9396860.0
2007-04-23 07:50:00,2.24817,2.24835,2.24817,2.24828,2375812.0
2007-04-23 07:51:00,2.24824,2.24833,2.24817,2.24831,9635265.0
2007-04-23 07:52:00,2.24824,2.24824,2.24809,2.2481,6955717.0
2007-04-23 07:53:00,2.24795,2.2483,2.24791,2.24791,32350825.0
2007-04-23 07:54:00,2.248,2.24825,2.2478,2.24812,4019949.0
2007-04-23 07:55:00,2.24815,2.24831,2.24813,2.24827,4321006.0
2007-04-23 07:56:00,2.2483,2.2487,2.24823,2.24838,1862594.0
2007-04-23 07:57:00,2.2484,2.2484,2.24825,2.24839,14383771.0
2007-04-23 07:58:00,2.24841,2.24843,2.24818,2.24818,13330406.0
2007-04-23 07:59:00,2.24806,2.24815,2.24792,2.2481,3663421.0
2007-04-23 08:00:00,2.24827,2.24842,2.2482,2.24842,3257205.0
2007-04-23 08:01:00,2.24847,2.24855,2.24837,2.24855,3227344.0
2007-04-23 08:02:00,2.24844,2.24844,2.2481,2.24835,2266508.0
2007-04-23 08:03:00,2.24847,2.24857,2.24847,2.24851,2372962.0
2007-04-23 08:04:00,2.24862,2.24867,2.24848,2.24867,24105500.0
2007-04-23 08:05:00,2.24879,2.24886,2.24868,2.24878,18809248.0
2007-04-23 08:06:00,2.2487,2.2487,2.24847,2.24847,5628031.0
2007-04-23 08:07:00,2.24833,2.24841,2.24825,2.24825,14128044.0
2007-04-23 08:08:00,2.24814,2.24814,2.24796,2.24801,29729823.0
2007-04-23 08:09:00,2.24816,2.24835,2.24816,2.24829,9615284.0
2007-04-23 08:10:00,2.24845,2.2486,2.24845,2.24859,13597359.0
2007-04-23 08:11:00,2.24864,2.24865,2.24845,2.24854,18474937.0
2007-04-23 08:12:00,2.24869,2.24896,2.24869,2.24891,2785012.0
2007-04-23 08:13:00,2.24884,2.24887,2.24837,2.24837,2637553.0
2007-04-23 08:14:00,2.24825,2.24832,2.24801,2.24801,7307061.0
2007-04-23 08:15:00,2.24796,2.24817,2.24796,2.24817,5461348.0
2007-04-23 08:16:00,2.24825,2.24825,2.24792,2.24792,3599383.0
2007-04-23 08:17:00,2.248,2.24809,2.248,2.248,16916739.0
2007-04-23 08:18:00,2.24794,2.24823,2.24793,2.24815,21871823.0
2007-04-23 08:19:00,2.24811,2.24811,2.24763,2.24809,5410069.0
2007-04-23 08:20:00,2.24798,2.24798,2.24729,2.24729,1600301.0
2007-04-23 08:21:00,2.2476,2.24828,2.2476,2.24809,8088362.0
2007-04-23 08:22:00,2.24796,2.24796,2.24764,2.24764,22768237.0
2007-04-23 08:23:00,2.24782,2.24811,2.24782,2.2479,2189683.0
2007-04-23 08:24:00,2.24796,2.24797,2.2478,2.24784,22790502.0
2007-04-23 08:25:00,2.24785,2.24785,2.2476,2.24775,3471307.0
2007-04-23 08:26:00,2.2477,2.24797,2.2477,2.24797,2428735.0
2007-04-23 08:27:00,2.24799,2.24799,2.24786,2.24795,7177118.0
2007-04-23 08:28:00,2.24789,2.24789,2.2477,2.24772,4608209.0
2007-04-23 08:29:00,2.24773,2.24773,2.24755,2.24772,9591251.0
2007-04-23 08:30:00,2.24774,2.24778,2.24757,2.24778,1625057.0
2007-04-23 08:31:00,2.24767,2.24773,2.24738,2.24738,6633788.0
2007-04-23 08:32:00,2.2474,2.2474,2.24717,2.24722,9241363.0
2007-04-23 08:33:00,2.24709,2.24739,2.24709,2.24739,2037473.0
2007-04-23 08:34:00,2.24747,2.24747,2.24732,2.24739,40512311.0
2007-04-23 08:35:00,2.24742,2.24759,2.24738,2.24759,5020414.0
2007-04-23 08:36:00,2.24755,2.24755,2.24726,2.24739,10955485.0
2007-04-23 08:37:00,2.24728,2.24728,2.24689,2.2469,8296779.0
2007-04-23 08:38:00,2.24684,2.24686,2.24673,2.24677,5154234.0
2007-04-23 08:39:00,2.24696,2.24722,2.24685,2.24685,10066887.0
2007-04-23 08:40:00,2.24666,2.24666,2.24611,2.24634,17719422.0
2007-04-23 08:41:00,2.24637,2.24663,2.24637,2.2465,7388734.0
2007-04-23 08:42:00,2.24649,2.24649,2.24605,2.24605,10100551.0
2007-04-23 08:43:00,2.24606,2.24606,2.24585,2.24585,1645407.0
2007-04-23 08:44:00,2.24575,2.24575,2.24542,2.24542,4012937.0
2007-04-23 08:45:00,2.24526,2.24568,2.24526,2.24568,4432950.0
2007-04-23 08:46:00,2.24579,2.24609,2.24575,2.24609,2683652.0
2007-04-23 08:47:00,2.24595,2.24595,2.24572,2.24572,2882153.0
2007-04-23 08:48:00,2.24547,2.24555,2.2454,2.2454,7447112.0
2007-04-23 08:49:00,2.24537,2.24537,2.24497,2.24499,6549065.0
2007-04-23 08:50:00,2.24504,2.24541,2.24494,2.24541,5316883.0
2007-04-23 08:51:00,2.24536,2.2455,2.24477,2.24477,7857258.0
2007-04-23 08:52:00,2.24526,2.24531,2.24515,2.24518,7797464.0
2007-04-23 08:53:00,2.24515,2.2453,2.24515,2.2453,5424183.0
2007-04-23 08:54:00,2.24531,2.24534,2.24522,2.24527,8504973.0
2007-04-23 08:55:00,2.24525,2.24531,2.2451,2.2451,4529886.0
2007-04-23 08:56:00,2.24513,2.24513,2.24495,2.24498,10884171.0
2007-04-23 08:57:00,2.24507,2.24543,2.24507,2.24539,11346703.0
2007-04-23 08:58:00,2.2455,2.24552,2.24539,2.24539,1509030.0
2007-04-23 08:59:00,2.24543,2.24556,2.24538,2.24538,3255494.0
2007-04-23 09:00:00,2.2453,2.24538,2.24493,2.24538,5829260.0
2007-04-23 09:01:00,2.24543,2.24543,2.24514,2.24514,3755703.0
2007-04-23 09:02:00,2.24521,2.24535,2.2452,2.24535,4273438.0
2007-04-23 09:03:00,2.24533,2.24538,2.24525,2.24526,9099283.0
2007-04-23 09:04:00,2.24529,2.24546,2.24529,2.2454,13643232.0
2007-04-23 09:05:00,2.24536,2.24536,2.24519,2.24519,13871198.0
2007-04-23 09:06:00,2.2451,2.2451,2.2449,2.2449,6773421.0
2007-04-23 09:07:00,2.24487,2.24487,2.24443,2.24476,10188910.0
2007-04-23 09:08:00,2.24458,2.24476,2.2444,2.24476,5363933.0
2007-04-23 09:09:00,2.24492,2.24508,2.24492,2.24504,3475226.0
2007-04-23 09:10:00,2.24511,2.24531,2.24511,2.24531,1924914.0
2007-04-23 09:11:00,2.24531,2.24531,2.24517,2.2452,7362737.0
2007-04-23 09:12:00,2.24538,2.24562,2.24538,2.24562,3230541.0
2007-04-23 09:13:00,2.24548,2.24569,2.24538,2.24569,16277271.0
2007-04-23 09:14:00,2.24573,2.24573,2.24555,2.24562,6918245.0
2007-04-23 09:15:00,2.24553,2.24553,2.24519,2.24519,4397843.0
2007-04-23 09:16:00,2.24505,2.24505,2.24471,2.24471,2311745.0
2007-04-23 09:17:00,2.24463,2.24463,2.24429,2.2444,4221071.0
2007-04-23 09:18:00,2.24439,2.24439,2.24381,2.24404,7847164.0
2007-04-23 09:19:00,2.24397,2.24406,2.24397,2.24404,8597628.0
2007-04-23 09:20:00,2.24408,2.24424,2.24408,2.24421,9698005.0
2007-04-23 09:21:00,2.24446,2.24486,2.24446,2.24486,11169711.0
2007-04-23 09:22:00,2.24475,2.24483,2.2445,2.24483,13917945.0
2007-04-23 09:23:00,2.24474,2.24479,2.2445,2.2445,1796127.0
2007-04-23 09:24:00,2.2446,2.24465,2.24432,2.24432,6320233.0
2007-04-23 09:25:00,2.24439,2.24448,2.24433,2.24446,2314400.0
2007-04-23 09:26:00,2.24459,2.24496,2.24459,2.2449,11690290.0
2007-04-23 09:27:00,2.24505,2.24573,2.24505,2.24573,6786559.0
2007-04-23 09:28:00,2.24562,2.24582,2.24562,2.24582,7901227.0
2007-04-23 09:29:00,2.24574,2.24597,2.24574,2.24586,3846162.0
2007-04-23 09:30:00,2.24596,2.24615,2.24596,2.24612,10995227.0
2007-04-23 09:31:00,2.24598,2.24598,2.24574,2.24587,2374026.0
2007-04-23 09:32:00,2.24579,2.24579,2.24559,2.24559,7192671.0
2007-04-23 09:33:00,2.24571,2.24599,2.24571,2.24597,222342.0
2007-04-23 09:34:00,2.24592,2.24595,2.24558,2.24558,7079045.0
2007-04-23 09:35:00,2.24557,2.24557,2.24543,2.24544,5549007.0
2007-04-23 09:36:00,2.2454,2.24563,2.2454,2.24557,1044859.0
2007-04-23 09:37:00,2.24554,2.24554,2.24531,2.24533,14582676.0
2007-04-23 09:38:00,2.24525,2.2453,2.24516,2.24518,27684723.0
2007-04-23 09:39:00,2.24501,2.24507,2.24464,2.24507,6000479.0
2007-04-23 09:40:00,2.24517,2.24517,2.24466,2.24466,14910003.0
2007-04-23 09:41:00,2.24494,2.24494,2.2447,2.24477,1945836.0
2007-04-23 09:42:00,2.24474,2.24494,2.24474,2.24493,4391129.0
2007-04-23 09:43:00,2.24478,2.24483,2.2444,2.2444,4985458.0
2007-04-23 09:44:00,2.24437,2.24439,2.24412,2.24423,22523321.0
2007-04-23 09:45:00,2.24425,2.24438,2.2442,2.24421,17418229.0
2007-04-23 09:46:00,2.24418,2.24418,2.24394,2.24397,24416076.0
2007-04-23 09:47:00,2.24385,2.24394,2.24355,2.24394,7644655.0
2007-04-23 09:48:00,2.2441,2.24453,2.2441,2.24453,2459235.0
2007-04-23 09:49:00,2.24474,2.245,2.24474,2.245,6070126.0
2007-04-23 09:50:00,2.24505,2.2451,2.24486,2.2451,13406158.0
2007-04-23 09:51:00,2.24513,2.24513,2.2445,2.24451,20440098.0
2007-04-23 09:52:00,2.24449,2.24449,2.24423,2.24441,35095619.0
2007-04-23 09:53:00,2.24446,2.24471,2.24446,2.2446,4317221.0
2007-04-23 09:54:00,2.24472,2.24481,2.24462,2.24481,3908401.0
2007-04-23 09:55:00,2.24487,2.24523,2.24487,2.24523,15144013.0
2007-04-23 09:56:00,2.24513,2.24516,2.24469,2.24469,2168538.0
2007-04-23 09:57:00,2.24457,2.24484,2.24457,2.24473,11985689.0
2007-04-23 09:58:00,2.24464,2.24467,2.24431,2.24467,23228639.0
2007-04-23 09:59:00,2.24479,2.24515,2.24479,2.24489,1534132.0
2007-04-23 10:00:00,2.24489,2.24489,2.24476,2.24476,6139848.0
2007-04-23 10:01:00,2.24489,2.24489,2.24438,2.24438,2641855.0
2007-04-23 10:02:00,2.24477,2.24489,2.24477,2.24486,9863188.0
2007-04-23 10:03:00,2.24482,2.24503,2.24482,2.24491,2486027.0
2007-04-23 10:04:00,2.24506,2.24555,2.24506,2.24555,8275694.0
2007-04-23 10:05:00,2.2457,2.24623,2.2457,2.24623,3049269.0
2007-04-23 10:06:00,2.24644,2.24656,2.2464,2.24645,502051.0
2007-04-23 10:07:00,2.24632,2.24632,2.24571,2.24571,5780565.0
2007-04-23 10:08:00,2.24575,2.24602,2.24573,2.24591,6104538.0
2007-04-23 10:09:00,2.24603,2.24627,2.24603,2.2462,966155.0
2007-04-23 10:10:00,2.24632,2.2467,2.24632,2.24664,15423600.0
2007-04-23 10:11:00,2.24676,2.24676,2.24513,2.24652,27656495.0
2007-04-23 10:12:00,2.24641,2.24643,2.24625,2.24625,7921757.0
2007-04-23 10:13:00,2.24607,2.24625,2.24606,2.24606,4477620.0
2007-04-23 10:14:00,2.24592,2.24592,2.24556,2.24556,4393815.0
2007-04-23 10:15:00,2.24565,2.24569,2.24549,2.24551,12762122.0
2007-04-23 10:16:00,2.24561,2.24567,2.24554,2.24558,915739.0
2007-04-23 10:17:00,2.24572,2.24607,2.24572,2.24607,9888579.0
2007-04-23 10:18:00,2.24617,2.24628,2.24608,2.24623,20169949.0
2007-04-23 10:19:00,2.24627,2.24642,2.24624,2.2463,29428604.0
2007-04-23 10:20:00,2.24621,2.24621,2.24599,2.24606,7600237.0
2007-04-23 10:21:00,2.2461,2.2461,2.24589,2.24606,4197720.0
2007-04-23 10:22:00,2.24613,2.24622,2.24612,2.24613,9820983.0
2007-04-23 10:23:00,2.24611,2.24624,2.2461,2.24612,3732664.0
2007-04-23 10:24:00,2.24601,2.24601,2.24558,2.24558,6289938.0
2007-04-23 10:25:00,2.24551,2.24563,2.24524,2.24563,3247779.0
2007-04-23 10:26:00,2.24588,2.24607,2.24579,2.24607,12604232.0
2007-04-23 10:27:00,2.2461,2.2461,2.24567,2.24574,7127144.0
2007-04-23 10:28:00,2.24577,2.24578,2.24552,2.24552,10415234.0
2007-04-23 10:29:00,2.24543,2.24545,2.24525,2.24525,11680493.0
2007-04-23 10:30:00,2.24523,2.24549,2.24523,2.24549,13966219.0
2007-04-23 10:31:00,2.24545,2.24547,2.24516,2.24547,3288511.0
2007-04-23 10:32:00,2.24539,2.24599,2.24539,2.24599,4209530.0
2007-04-23 10:33:00,2.24611,2.2462,2.24589,2.24589,8345635.0
2007-04-23 10:34:00,2.24587,2.24589,2.24579,2.24581,3908109.0
2007-04-23 10:35:00,2.24575,2.24575,2.24542,2.24542,3397005.0
2007-04-23 10:36:00,2.2453,2.24563,2.24517,2.24563,10717230.0
2007-04-23 10:37:00,2.24577,2.24623,2.24577,2.24623,3095789.0
2007-04-23 10:38:00,2.24613,2.24613,2.24587,2.24587,8764425.0
2007-04-23 10:39:00,2.24597,2.24611,2.24585,2.24611,16106222.0
2007-04-23 10:40:00,2.2461,2.2462,2.2461,2.2462,7897216.0
2007-04-23 10:41:00,2.24618,2.24625,2.24604,2.24606,6264628.0
2007-04-23 10:42:00,2.24599,2.24599,2.24569,2.24569,4982244.0
2007-04-23 10:43:00,2.24565,2.24573,2.24553,2.24573,619998.0
2007-04-23 10:44:00,2.24571,2.24581,2.24563,2.24581,26590945.0
2007-04-23 10:45:00,2.24577,2.24586,2.2457,2.24574,5607864.0
2007-04-23 10:46:00,2.24518,2.24571,2.24518,2.24571,1195056.0
2007-04-23 10:47:00,2.24572,2.2458,2.24558,2.24572,1910026.0
2007-04-23 10:48:00,2.24577,2.24599,2.24576,2.24582,3759180.0
2007-04-23 10:49:00,2.24594,2.24615,2.24594,2.24615,9950585.0
2007-04-23 10:50:00,2.24622,2.24637,2.24622,2.24637,11607341.0
2007-04-23 10:51:00,2.24636,2.24641,2.24623,2.24623,8541920.0
2007-04-23 10:52:00,2.24623,2.24632,2.24623,2.24626,5742378.0
2007-04-23 10:53:00,2.24615,2.24619,2.24565,2.24565,9559640.0
2007-04-23 10:54:00,2.24597,2.24617,2.24578,2.24617,12493772.0
2007-04-23 10:55:00,2.24626,2.24685,2.24626,2.24679,5928671.0
2007-04-23 10:56:00,2.24671,2.24671,2.24646,2.24646,10504626.0
2007-04-23 10:57:00,2.24632,2.24632,2.24616,2.24624,15806546.0
2007-04-23 10:58:00,2.24611,2.24619,2.24599,2.24609,3442677.0
2007-04-23 10:59:00,2.2461,2.2461,2.24572,2.24582,12572061.0
2007-04-23 11:00:00,2.24583,2.24583,2.24548,2.24548,22237290.0
2007-04-23 11:01:00,2.24531,2.24531,2.2449,2.2449,4736799.0
2007-04-23 11:02:00,2.24477,2.24477,2.24444,2.24444,5136950.0
2007-04-23 11:03:00,2.24448,2.24448,2.24431,2.24442,2527696.0
2007-04-23 11:04:00,2.24436,2.24436,2.2443,2.24434,10801032.0
2007-04-23 11:05:00,2.24439,2.24455,2.24439,2.24455,2637197.0
2007-04-23 11:06:00,2.24468,2.24513,2.24468,2.24513,5788103.0
2007-04-23 11:07:00,2.24512,2.24514,2.24501,2.24514,7215526.0
2007-04-23 11:08:00,2.24518,2.24528,2.2451,2.24514,7592317.0
2007-04-23 11:09:00,2.2453,2.2453,2.24512,2.24526,5084943.0
2007-04-23 11:10:00,2.2454,2.24574,2.2454,2.24559,1139397.0
2007-04-23 11:11:00,2.24579,2.24594,2.24573,2.24594,1223705.0
2007-04-23 11:12:00,2.24593,2.24609,2.24593,2.24602,5531518.0
2007-04-23 11:13:00,2.24601,2.24613,2.24589,2.24607,20577624.0
2007-04-23 11:14:00,2.24608,2.24628,2.24601,2.24601,7662294.0
2007-04-23 11:15:00,2.24606,2.24617,2.24598,2.24617,1747670.0
2007-04-23 11:16:00,2.24616,2.24616,2.24599,2.24605,12320231.0
2007-04-23 11:17:00,2.24617,2.24647,2.24617,2.24633,7781775.0
2007-04-23 11:18:00,2.24641,2.24641,2.24634,2.24638,15194410.0
2007-04-23 11:19:00,2.24641,2.24654,2.24619,2.24644,8183376.0
2007-04-23 11:20:00,2.24651,2.24651,2.24622,2.2463,1913294.0
2007-04-23 11:21:00,2.24613,2.24613,2.24597,2.2461,2573490.0
2007-04-23 11:22:00,2.24608,2.24622,2.24593,2.24593,8767680.0
2007-04-23 11:23:00,2.24592,2.24609,2.24589,2.24609,1456077.0
2007-04-23 11:24:00,2.24621,2.24627,2.24603,2.24603,13752569.0
2007-04-23 11:25:00,2.24609,2.2462,2.24604,2.24606,1778429.0
2007-04-23 11:26:00,2.24616,2.24616,2.246,2.24605,5873942.0
2007-04-23 11:27:00,2.2461,2.24629,2.2461,2.24629,2956976.0
2007-04-23 11:28:00,2.24635,2.24642,2.2463,2.24635,9890710.0
2007-04-23 11:29:00,2.2463,2.2463,2.24603,2.24603,2214437.0
2007-04-23 11:30:00,2.24598,2.24598,2.24569,2.24581,879983.0
2007-04-23 11:31:00,2.24559,2.24575,2.24536,2.24575,11215858.0
2007-04-23 11:32:00,2.24585,2.24589,2.24584,2.24589,2344343.0
2007-04-23 11:33:00,2.24612,2.24619,2.24598,2.24618,4606557.0
2007-04-23 11:34:00,2.24616,2.24624,2.24608,2.24624,5793105.0
2007-04-23 11:35:00,2.24632,2.24632,2.24622,2.24626,6780740.0
2007-04-23 11:36:00,2.24624,2.24626,2.24619,2.24625,2041320.0
2007-04-23 11:37:00,2.24616,2.24637,2.24616,2.24626,1221204.0
2007-04-23 11:38:00,2.24636,2.2464,2.24631,2.2464,2485517.0
2007-04-23 11:39:00,2.24639,2.24652,2.24609,2.24652,1974597.0
2007-04-23 11:40:00,2.24645,2.24645,2.24617,2.24617,15573638.0
2007-04-23 11:41:00,2.24612,2.24612,2.24586,2.24586,888211.0
2007-04-23 11:42:00,2.24558,2.2457,2.24541,2.24541,25710308.0
2007-04-23 11:43:00,2.24544,2.24576,2.24544,2.24576,34814077.0
2007-04-23 11:44:00,2.24585,2.24585,2.24565,2.24565,2227471.0
2007-04-23 11:45:00,2.24557,2.24557,2.24539,2.24552,949509.0
2007-04-23 11:46:00,2.24537,2.24544,2.24523,2.24523,3681752.0
2007-04-23 11:47:00,2.24521,2.24521,2.24492,2.24492,8387156.0
2007-04-23 11:48:00,2.24477,2.24477,2.24444,2.24452,8097113.0
2007-04-23 11:49:00,2.24467,2.24525,2.24463,2.24519,678906.0
2007-04-23 11:50:00,2.24523,2.24557,2.24523,2.24557,11355905.0
2007-04-23 11:51:00,2.24551,2.24551,2.24525,2.24525,2425666.0
2007-04-23 11:52:00,2.24516,2.24516,2.24506,2.24514,1184692.0
2007-04-23 11:53:00,2.24521,2.24594,2.24521,2.24594,1136651.0
2007-04-23 11:54:00,2.24606,2.24616,2.24592,2.24592,9811765.0
2007-04-23 11:55:00,2.24592,2.2461,2.24592,2.2461,2874131.0
2007-04-23 11:56:00,2.24596,2.24612,2.2458,2.2458,29377070.0
2007-04-23 11:57:00,2.24569,2.24578,2.24552,2.24578,12913944.0
2007-04-23 11:58:00,2.24581,2.24584,2.24564,2.24564,15453351.0
2007-04-23 11:59:00,2.24574,2.24599,2.24572,2.24599,6586268.0
2007-04-23 12:00:00,2.24614,2.24651,2.24614,2.2465,9403253.0
2007-04-23 12:01:00,2.24664,2.24732,2.24664,2.24732,5038904.0
2007-04-23 12:02:00,2.24745,2.2475,2.24728,2.24737,6728490.0
2007-04-23 12:03:00,2.24747,2.24761,2.24747,2.24759,2066161.0
2007-04-23 12:04:00,2.2474,2.2474,2.2469,2.2469,20394185.0
2007-04-23 12:05:00,2.24713,2.24776,2.24713,2.24776,7703834.0
2007-04-23 12:06:00,2.24779,2.24779,2.24755,2.24759,3740671.0
2007-04-23 12:07:00,2.2474,2.24766,2.24736,2.24766,1852285.0
2007-04-23 12:08:00,2.24757,2.24761,2.24723,2.24746,3944952.0
2007-04-23 12:09:00,2.24736,2.24747,2.24689,2.24747,1174956.0
2007-04-23 12:10:00,2.24741,2.24763,2.24736,2.24763,2232979.0
2007-04-23 12:11:00,2.24756,2.24762,2.24748,2.24762,3338867.0
2007-04-23 12:12:00,2.24778,2.24803,2.24778,2.24803,3182219.0
2007-04-23 12:13:00,2.24801,2.24806,2.24764,2.2479,2263536.0
2007-04-23 12:14:00,2.24764,2.24766,2.24731,2.24731,17315092.0
2007-04-23 12:15:00,2.24742,2.24787,2.24742,2.24787,5261149.0
2007-04-23 12:16:00,2.24801,2.24813,2.24801,2.24813,1225319.0
2007-04-23 12:17:00,2.24817,2.24831,2.24808,2.24828,8670595.0
2007-04-23 12:18:00,2.24831,2.24838,2.24802,2.24802,1800076.0
2007-04-23 12:19:00,2.24797,2.24797,2.24777,2.24785,97888035.0
2007-04-23 12:20:00,2.24791,2.24792,2.24783,2.24789,775751.0
2007-04-23 12:21:00,2.24775,2.24779,2.24724,2.24724,1154440.0
2007-04-23 12:22:00,2.24744,2.24769,2.24744,2.24755,23884524.0
2007-04-23 12:23:00,2.24743,2.24752,2.24738,2.2474,7100194.0
2007-04-23 12:24:00,2.24747,2.24763,2.24747,2.24763,7592273.0
2007-04-23 12:25:00,2.24761,2.24771,2.24756,2.24762,8012700.0
2007-04-23 12:26:00,2.24748,2.24748,2.24672,2.24672,12694583.0
2007-04-23 12:27:00,2.24664,2.24694,2.24664,2.24694,1948075.0
2007-04-23 12:28:00,2.24699,2.24701,2.24694,2.24694,3190675.0
2007-04-23 12:29:00,2.24695,2.24706,2.24675,2.24675,1334205.0
2007-04-23 12:30:00,2.24658,2.24658,2.24616,2.2465,3177563.0
2007-04-23 12:31:00,2.24647,2.24647,2.24614,2.24614,10887546.0
2007-04-23 12:32:00,2.24587,2.24587,2.24433,2.24433,5425414.0
2007-04-23 12:33:00,2.24572,2.24573,2.24553,2.24572,1520596.0
2007-04-23 12:34:00,2.24557,2.24563,2.24542,2.24563,5264851.0
2007-04-23 12:35:00,2.24562,2.24572,2.24562,2.24569,927442.0
2007-04-23 12:36:00,2.24576,2.24581,2.24538,2.24561,3440372.0
2007-04-23 12:37:00,2.24567,2.24598,2.24567,2.24581,1132688.0
2007-04-23 12:38:00,2.24571,2.24599,2.24571,2.24599,7048984.0
2007-04-23 12:39:00,2.24595,2.24595,2.24569,2.24569,30296205.0
2007-04-23 12:40:00,2.24551,2.24551,2.24528,2.24538,1767120.0
2007-04-23 12:41:00,2.24533,2.24547,2.24523,2.24547,1708693.0
2007-04-23 12:42:00,2.24547,2.24576,2.24546,2.24576,6750883.0
2007-04-23 12:43:00,2.24583,2.24583,2.24562,2.24567,2228463.0
2007-04-23 12:44:00,2.24559,2.246,2.24559,2.246,2207628.0
2007-04-23 12:45:00,2.24605,2.24605,2.24551,2.24551,3241128.0
2007-04-23 12:46:00,2.24549,2.24554,2.24536,2.24549,1859515.0
2007-04-23 12:47:00,2.24554,2.24554,2.245,2.245,21005130.0
2007-04-23 12:48:00,2.24493,2.24493,2.24453,2.2446,6030639.0
2007-04-23 12:49:00,2.24471,2.24509,2.24471,2.24489,6823511.0
2007-04-23 12:50:00,2.24484,2.24489,2.24473,2.24473,10995111.0
2007-04-23 12:51:00,2.24457,2.24478,2.24447,2.24478,12884402.0
2007-04-23 12:52:00,2.24473,2.24505,2.24473,2.24505,3136500.0
2007-04-23 12:53:00,2.24518,2.24533,2.24504,2.24528,3976763.0
2007-04-23 12:54:00,2.24536,2.24546,2.24526,2.24526,492727.0
2007-04-23 12:55:00,2.24519,2.24519,2.24478,2.24478,17234055.0
2007-04-23 12:56:00,2.24466,2.24466,2.24434,2.24451,5294093.0
2007-04-23 12:57:00,2.2446,2.24477,2.24445,2.24477,877123.0
2007-04-23 12:58:00,2.24474,2.24502,2.24474,2.24502,4682947.0
2007-04-23 12:59:00,2.24492,2.245,2.24478,2.245,6137589.0
2007-04-23 13:00:00,2.24498,2.24506,2.24482,2.24482,1974144.0
2007-04-23 13:01:00,2.24483,2.24506,2.24483,2.24498,4191929.0
2007-04-23 13:02:00,2.24505,2.24526,2.24505,2.24524,3137196.0
2007-04-23 13:03:00,2.24532,2.24558,2.24532,2.24558,7384905.0
2007-04-23 13:04:00,2.24571,2.2459,2.24571,2.24572,2980967.0
2007-04-23 13:05:00,2.24562,2.24567,2.24554,2.24554,7657997.0
2007-04-23 13:06:00,2.24559,2.24571,2.24535,2.24571,5677811.0
2007-04-23 13:07:00,2.24569,2.24569,2.24554,2.24559,2761356.0
2007-04-23 13:08:00,2.24563,2.24566,2.24523,2.24528,16252894.0
2007-04-23 13:09:00,2.24524,2.24524,2.24508,2.24508,1534989.0
2007-04-23 13:10:00,2.24493,2.24493,2.24453,2.24476,7444471.0
2007-04-23 13:11:00,2.24479,2.24488,2.24479,2.24488,11978187.0
2007-04-23 13:12:00,2.24492,2.24513,2.24484,2.24513,15188926.0
2007-04-23 13:13:00,2.24511,2.24512,2.245,2.2451,4367306.0
2007-04-23 13:14:00,2.24511,2.24517,2.24504,2.24517,8499595.0
2007-04-23 13:15:00,2.24497,2.24497,2.24475,2.24482,10243634.0
2007-04-23 13:16:00,2.24484,2.24571,2.24484,2.24571,27332472.0
2007-04-23 13:17:00,2.2458,2.24626,2.24579,2.24626,7139192.0
2007-04-23 13:18:00,2.24638,2.24659,2.24638,2.24638,8068280.0
2007-04-23 13:19:00,2.24639,2.24642,2.24591,2.24591,8354009.0
2007-04-23 13:20:00,2.24573,2.2459,2.2457,2.2457,7736182.0
2007-04-23 13:21:00,2.24558,2.24561,2.24545,2.24551,550565.0
2007-04-23 13:22:00,2.24552,2.24572,2.24547,2.24571,4049700.0
2007-04-23 13:23:00,2.24572,2.24584,2.24572,2.24581,4198709.0
2007-04-23 13:24:00,2.24584,2.24597,2.24578,2.24597,1136347.0
2007-04-23 13:25:00,2.24601,2.24612,2.24599,2.24609,2158091.0
2007-04-23 13:26:00,2.24614,2.24636,2.24614,2.24636,2282324.0
2007-04-23 13:27:00,2.24643,2.24689,2.24638,2.24689,14193383.0
2007-04-23 13:28:00,2.2468,2.2468,2.24651,2.24679,5004974.0
2007-04-23 13:29:00,2.24678,2.24679,2.2466,2.24679,15442179.0
2007-04-23 13:30:00,2.24679,2.24689,2.24672,2.24689,991488.0
2007-04-23 13:31:00,2.24685,2.24685,2.24658,2.24659,8808477.0
2007-04-23 13:32:00,2.24644,2.24644,2.24593,2.24593,3092677.0
2007-04-23 13:33:00,2.24588,2.24588,2.24579,2.24579,2200864.0
2007-04-23 13:34:00,2.24582,2.24591,2.2458,2.24591,814112.0
2007-04-23 13:35:00,2.2458,2.24582,2.24565,2.24565,3035935.0
2007-04-23 13:36:00,2.24569,2.2457,2.24558,2.2457,20784797.0
2007-04-23 13:37:00,2.24572,2.24577,2.24562,2.24562,2989672.0
2007-04-23 13:38:00,2.24576,2.24601,2.24574,2.24601,4750450.0
2007-04-23 13:39:00,2.24604,2.24609,2.24596,2.24596,8504614.0
2007-04-23 13:40:00,2.24596,2.24619,2.24594,2.24619,8086050.0
2007-04-23 13:41:00,2.24619,2.24619,2.24585,2.24585,2301205.0
2007-04-23 13:42:00,2.24592,2.24592,2.24537,2.24537,6793277.0
2007-04-23 13:43:00,2.24526,2.24529,2.24505,2.24529,3526113.0
2007-04-23 13:44:00,2.24539,2.24552,2.24539,2.24544,26570107.0
2007-04-23 13:45:00,2.24538,2.24542,2.24515,2.24542,4530994.0
2007-04-23 13:46:00,2.24531,2.24541,2.24499,2.24499,10245434.0
2007-04-23 13:47:00,2.24497,2.24499,2.24444,2.24444,1440851.0
2007-04-23 13:48:00,2.24453,2.24476,2.24453,2.24476,18112605.0
2007-04-23 13:49:00,2.24485,2.24503,2.24485,2.2449,3063279.0
2007-04-23 13:50:00,2.24495,2.24514,2.24491,2.24514,1242540.0
2007-04-23 13:51:00,2.24517,2.24517,2.24485,2.24501,5867971.0
2007-04-23 13:52:00,2.24504,2.24525,2.24504,2.24512,2476357.0
2007-04-23 13:53:00,2.24503,2.24505,2.24482,2.24487,898971.0
2007-04-23 13:54:00,2.2449,2.24503,2.2449,2.245,10283698.0
2007-04-23 13:55:00,2.24502,2.24502,2.24482,2.24482,11561194.0
2007-04-23 13:56:00,2.24479,2.24493,2.24474,2.24493,17909983.0
2007-04-23 13:57:00,2.24494,2.24497,2.24488,2.24495,3946794.0
2007-04-23 13:58:00,2.24487,2.24547,2.24348,2.24529,4445438.0
2007-04-23 13:59:00,2.24537,2.24537,2.24498,2.24498,1810250.0
2007-04-23 14:00:00,2.245,2.245,2.24482,2.2449,2333592.0
2007-04-23 14:01:00,2.24486,2.24496,2.24474,2.24474,3433508.0
2007-04-23 14:02:00,2.24482,2.24484,2.24466,2.24466,1320477.0
2007-04-23 14:03:00,2.24446,2.24446,2.24419,2.24433,5754755.0
2007-04-23 14:04:00,2.24439,2.2445,2.24437,2.2445,27219709.0
2007-04-23 14:05:00,2.24444,2.24444,2.24381,2.24388,2337652.0
2007-04-23 14:06:00,2.24394,2.24414,2.24394,2.24404,5434791.0
2007-04-23 14:07:00,2.24405,2.24409,2.24369,2.24403,8551257.0
2007-04-23 14:08:00,2.24405,2.24429,2.24405,2.24429,8394952.0
2007-04-23 14:09:00,2.24433,2.24458,2.24433,2.24458,13996791.0
2007-04-23 14:10:00,2.24463,2.24484,2.24463,2.2448,10489333.0
2007-04-23 14:11:00,2.24479,2.24497,2.24477,2.24497,2541876.0
2007-04-23 14:12:00,2.2449,2.2449,2.24475,2.24475,2928404.0
2007-04-23 14:13:00,2.24469,2.24497,2.24466,2.24497,5059276.0
2007-04-23 14:14:00,2.24489,2.24501,2.24488,2.2449,4885329.0
2007-04-23 14:15:00,2.24489,2.24489,2.24476,2.24486,3016595.0
2007-04-23 14:16:00,2.24491,2.24496,2.24478,2.24496,798702.0
2007-04-23 14:17:00,2.24493,2.24502,2.2449,2.24502,3079116.0
2007-04-23 14:18:00,2.24507,2.24524,2.24503,2.24503,2679375.0
2007-04-23 14:19:00,2.24493,2.24493,2.24453,2.24453,2973036.0
2007-04-23 14:20:00,2.24426,2.24453,2.24422,2.24453,1253635.0
2007-04-23 14:21:00,2.24461,2.24463,2.24453,2.24453,6906928.0
2007-04-23 14:22:00,2.24407,2.24468,2.24407,2.24422,12678299.0
2007-04-23 14:23:00,2.24407,2.24408,2.24394,2.24408,1402801.0
2007-04-23 14:24:00,2.24429,2.24438,2.24415,2.24438,2845430.0
2007-04-23 14:25:00,2.24432,2.24438,2.24406,2.24406,1899857.0
2007-04-23 14:26:00,2.24455,2.24484,2.24455,2.2448,10761430.0
2007-04-23 14:27:00,2.24472,2.24486,2.2446,2.24462,3922649.0
2007-04-23 14:28:00,2.24466,2.24479,2.24464,2.24473,27718539.0
2007-04-23 14:29:00,2.24463,2.24463,2.2445,2.24453,3386896.0
2007-04-23 14:30:00,2.2445,2.2445,2.2443,2.24435,10631551.0
2007-04-23 14:31:00,2.2444,2.2444,2.24415,2.24425,17789793.0
2007-04-23 14:32:00,2.24429,2.24438,2.24426,2.24436,18029039.0
2007-04-23 14:33:00,2.24435,2.24435,2.24409,2.24409,4720197.0
2007-04-23 14:34:00,2.24425,2.24442,2.24425,2.24439,13586743.0
2007-04-23 14:35:00,2.24446,2.24467,2.24446,2.24458,593880.0
2007-04-23 14:36:00,2.24463,2.24488,2.2444,2.24472,6805774.0
2007-04-23 14:37:00,2.24476,2.24509,2.24476,2.24479,6052841.0
2007-04-23 14:38:00,2.24462,2.24462,2.24434,2.24439,5595199.0
2007-04-23 14:39:00,2.24448,2.24514,2.24448,2.24514,4310693.0
2007-04-23 14:40:00,2.24513,2.2456,2.24513,2.2456,3336647.0
2007-04-23 14:41:00,2.24551,2.24556,2.24536,2.24538,6267388.0
2007-04-23 14:42:00,2.24533,2.24536,2.24501,2.24501,7294662.0
2007-04-23 14:43:00,2.24513,2.24529,2.24507,2.24525,11723471.0
2007-04-23 14:44:00,2.24518,2.24518,2.2449,2.2449,12616362.0
2007-04-23 14:45:00,2.24485,2.24514,2.24485,2.24514,610582.0
2007-04-23 14:46:00,2.24528,2.24562,2.24528,2.24562,4981952.0
2007-04-23 14:47:00,2.2457,2.2457,2.24551,2.24567,6161637.0
2007-04-23 14:48:00,2.24565,2.24578,2.24559,2.24559,2229370.0
2007-04-23 14:49:00,2.2456,2.2456,2.24541,2.24541,21273105.0
2007-04-23 14:50:00,2.24542,2.24544,2.24515,2.24515,10835612.0
2007-04-23 14:51:00,2.24535,2.24538,2.24523,2.24538,2313143.0
2007-04-23 14:52:00,2.24543,2.24543,2.24521,2.24521,4941764.0
2007-04-23 14:53:00,2.24504,2.24515,2.24496,2.24496,3147644.0
2007-04-23 14:54:00,2.24508,2.24514,2.24495,2.24514,5003540.0
2007-04-23 14:55:00,2.24497,2.24512,2.24491,2.24491,4252710.0
2007-04-23 14:56:00,2.24491,2.24507,2.24475,2.24506,5054823.0
2007-04-23 14:57:00,2.24509,2.24521,2.24496,2.24496,16496199.0
2007-04-23 14:58:00,2.24477,2.24494,2.24457,2.24457,7463991.0
2007-04-23 14:59:00,2.24495,2.24514,2.24495,2.24503,974729.0
2007-04-23 15:00:00,2.24507,2.2453,2.24505,2.24505,2249235.0
2007-04-23 15:01:00,2.24504,2.24516,2.24496,2.24516,6124559.0
2007-04-23 15:02:00,2.24528,2.24532,2.24522,2.24522,3555386.0
2007-04-23 15:03:00,2.24524,2.24538,2.24522,2.24522,15847771.0
2007-04-23 15:04:00,2.24526,2.24533,2.24514,2.24514,2047570.0
2007-04-23 15:05:00,2.24527,2.24527,2.24481,2.24516,6362907.0
2007-04-23 15:06:00,2.24516,2.24516,2.24483,2.24483,6119026.0
2007-04-23 15:07:00,2.24495,2.245,2.24486,2.24486,13104464.0
2007-04-23 15:08:00,2.24493,2.24508,2.2447,2.24508,1154049.0
2007-04-23 15:09:00,2.24513,2.24524,2.24508,2.24524,5610938.0
2007-04-23 15:10:00,2.24539,2.24562,2.24539,2.24554,1245034.0
2007-04-23 15:11:00,2.24557,2.24577,2.24532,2.24565,6607490.0
2007-04-23 15:12:00,2.24572,2.24586,2.24553,2.24585,3974399.0
2007-04-23 15:13:00,2.24596,2.24624,2.24596,2.24611,3930765.0
2007-04-23 15:14:00,2.2462,2.24623,2.24606,2.24606,7390600.0
2007-04-23 15:15:00,2.24595,2.24628,2.24595,2.24628,1727451.0
2007-04-23 15:16:00,2.24642,2.24678,2.24642,2.24678,3133506.0
2007-04-23 15:17:00,2.24669,2.24669,2.24631,2.24631,5471674.0
2007-04-23 15:18:00,2.2461,2.24613,2.24588,2.24613,8375442.0
2007-04-23 15:19:00,2.24615,2.24627,2.24615,2.24619,1150675.0
2007-04-23 15:20:00,2.24615,2.24615,2.24583,2.24584,6841670.0
2007-04-23 15:21:00,2.24562,2.24562,2.24534,2.24541,708875.0
2007-04-23 15:22:00,2.24543,2.24569,2.24543,2.24568,11744038.0
2007-04-23 15:23:00,2.24574,2.24582,2.24565,2.24568,35479124.0
2007-04-23 15:24:00,2.24581,2.24581,2.24563,2.24565,22187604.0
2007-04-23 15:25:00,2.2456,2.2456,2.24513,2.24513,10206677.0
2007-04-23 15:26:00,2.24508,2.24538,2.24505,2.24538,6272236.0
2007-04-23 15:27:00,2.24525,2.24544,2.24525,2.24532,15960436.0
2007-04-23 15:28:00,2.24531,2.24531,2.2451,2.24513,1772290.0
2007-04-23 15:29:00,2.24501,2.24501,2.24497,2.24497,5315238.0
2007-04-23 15:30:00,2.24475,2.24475,2.24449,2.24464,4559406.0
2007-04-23 15:31:00,2.24465,2.24485,2.24448,2.24485,468323.0
2007-04-23 15:32:00,2.24457,2.24549,2.24457,2.24539,9493730.0
2007-04-23 15:33:00,2.24527,2.2462,2.24527,2.2462,20766548.0
2007-04-23 15:34:00,2.2463,2.24667,2.24629,2.24667,957945.0
2007-04-23 15:35:00,2.24661,2.24661,2.24619,2.24624,3255594.0
2007-04-23 15:36:00,2.24622,2.24622,2.24596,2.24604,2964517.0
2007-04-23 15:37:00,2.24608,2.24653,2.24608,2.24653,3813203.0
2007-04-23 15:38:00,2.24669,2.24698,2.24645,2.24698,11514565.0
2007-04-23 15:39:00,2.24718,2.24771,2.24718,2.24719,26940473.0
2007-04-23 15:40:00,2.24717,2.24717,2.24678,2.24685,7878371.0
2007-04-23 15:41:00,2.24693,2.24717,2.24687,2.24717,1271927.0
2007-04-23 15:42:00,2.24721,2.24721,2.24698,2.24698,9238279.0
2007-04-23 15:43:00,2.24693,2.24696,2.24682,2.24696,3378506.0
2007-04-23 15:44:00,2.24688,2.24714,2.24686,2.24714,30255028.0
2007-04-23 15:45:00,2.24721,2.24744,2.24699,2.24699,3318169.0
2007-04-23 15:46:00,2.24686,2.24695,2.24683,2.24683,2428130.0
2007-04-23 15:47:00,2.2469,2.2473,2.24686,2.2473,1484903.0
2007-04-23 15:48:00,2.24732,2.24737,2.24716,2.2473,12445042.0
2007-04-23 15:49:00,2.2473,2.24746,2.24722,2.24746,1408702.0
2007-04-23 15:50:00,2.2475,2.2475,2.24712,2.24712,4771061.0
2007-04-23 15:51:00,2.24721,2.2475,2.24721,2.24747,3566614.0
2007-04-23 15:52:00,2.24768,2.24787,2.24761,2.24787,25872579.0
2007-04-23 15:53:00,2.24778,2.24786,2.24769,2.24786,952140.0
2007-04-23 15:54:00,2.24785,2.24785,2.24743,2.24743,7119878.0
2007-04-23 15:55:00,2.2476,2.2476,2.24732,2.24732,3321524.0
2007-04-23 15:56:00,2.24586,2.24721,2.24586,2.24721,8619325.0
2007-04-23 15:57:00,2.24733,2.24743,2.24733,2.24742,7327579.0
2007-04-23 15:58:00,2.2475,2.24765,2.24746,2.24759,18430679.0
2007-04-23 15:59:00,2.24757,2.24777,2.24757,2.24762,27976819.0
2007-04-23 16:00:00,2.24751,2.24751,2.24718,2.24718,2551708.0
2007-04-23 16:01:00,2.24713,2.24714,2.24705,2.24705,2743496.0
2007-04-23 16:02:00,2.2472,2.24724,2.247,2.24709,11145309.0
2007-04-23 16:03:00,2.24712,2.24712,2.24684,2.24684,20356199.0
2007-04-23 16:04:00,2.24674,2.24678,2.24666,2.24668,2415439.0
2007-04-23 16:05:00,2.24667,2.24667,2.2463,2.2463,14482086.0
2007-04-23 16:06:00,2.24629,2.24632,2.24613,2.24613,11981689.0
2007-04-23 16:07:00,2.24604,2.2462,2.24604,2.2462,412981.0
2007-04-23 16:08:00,2.24611,2.24612,2.24589,2.24589,4443285.0
2007-04-23 16:09:00,2.24586,2.24596,2.24583,2.24589,9283015.0
2007-04-23 16:10:00,2.24586,2.24586,2.24565,2.2457,341796.0
2007-04-23 16:11:00,2.24573,2.24575,2.24549,2.24553,11957232.0
2007-04-23 16:12:00,2.24563,2.24571,2.2454,2.2454,8133581.0
2007-04-23 16:13:00,2.24522,2.24528,2.24499,2.24521,658133.0
2007-04-23 16:14:00,2.24544,2.24555,2.24543,2.24546,21754857.0
2007-04-23 16:15:00,2.24524,2.24527,2.24506,2.24506,3078920.0
2007-04-23 16:16:00,2.24504,2.24504,2.24487,2.24492,5566385.0
2007-04-23 16:17:00,2.24479,2.24482,2.24463,2.24473,4111050.0
2007-04-23 16:18:00,2.24451,2.24457,2.24434,2.24434,10828177.0
2007-04-23 16:19:00,2.24429,2.24429,2.24412,2.24419,1789359.0
2007-04-23 16:20:00,2.24419,2.24451,2.24418,2.24451,6883706.0
2007-04-23 16:21:00,2.24458,2.2448,2.24446,2.24446,43880761.0
2007-04-23 16:22:00,2.24457,2.24505,2.24457,2.24502,3500625.0
2007-04-23 16:23:00,2.24506,2.2451,2.24501,2.24503,1080075.0
2007-04-23 16:24:00,2.24503,2.24512,2.24491,2.24491,6469842.0
2007-04-23 16:25:00,2.24472,2.24472,2.24448,2.2446,5394763.0
2007-04-23 16:26:00,2.24459,2.2447,2.24454,2.2447,8126303.0
2007-04-23 16:27:00,2.24473,2.24491,2.24459,2.24491,805873.0
2007-04-23 16:28:00,2.2449,2.24508,2.24487,2.24491,2034651.0
2007-04-23 16:29:00,2.24489,2.24489,2.24479,2.24479,10987392.0
2007-04-23 16:30:00,2.24467,2.24467,2.24415,2.24415,3263677.0
2007-04-23 16:31:00,2.24414,2.24434,2.24414,2.24417,1000310.0
2007-04-23 16:32:00,2.2441,2.2441,2.24363,2.24363,3794443.0
2007-04-23 16:33:00,2.24389,2.24389,2.24348,2.24348,2621846.0
2007-04-23 16:34:00,2.24345,2.24345,2.24325,2.2433,780323.0
2007-04-23 16:35:00,2.24324,2.24324,2.24294,2.24299,14510337.0
2007-04-23 16:36:00,2.24307,2.24318,2.24307,2.24318,7191764.0
2007-04-23 16:37:00,2.24319,2.24341,2.24312,2.24341,1217689.0
2007-04-23 16:38:00,2.24337,2.24367,2.24337,2.24367,5130578.0
2007-04-23 16:39:00,2.24368,2.24372,2.24351,2.2437,12491138.0
2007-04-23 16:40:00,2.24375,2.24405,2.24375,2.24389,18364959.0
2007-04-23 16:41:00,2.24375,2.24393,2.24367,2.24393,5835458.0
2007-04-23 16:42:00,2.24404,2.24428,2.24394,2.24428,5162352.0
2007-04-23 16:43:00,2.24435,2.24462,2.24435,2.24462,4705136.0
2007-04-23 16:44:00,2.24454,2.24454,2.24426,2.24426,4795848.0
2007-04-23 16:45:00,2.24421,2.24421,2.24404,2.24412,2261400.0
2007-04-23 16:46:00,2.24398,2.24398,2.24385,2.24394,19855498.0
2007-04-23 16:47:00,2.2438,2.2438,2.24338,2.24372,13037838.0
2007-04-23 16:48:00,2.24385,2.24401,2.2438,2.24399,2278729.0
2007-04-23 16:49:00,2.24398,2.24399,2.24372,2.24372,23207928.0
2007-04-23 16:50:00,2.24374,2.24374,2.24363,2.24363,1702409.0
2007-04-23 16:51:00,2.24218,2.24389,2.24218,2.24374,742929.0
2007-04-23 16:52:00,2.24375,2.2443,2.24375,2.2443,8436140.0
2007-04-23 16:53:00,2.24442,2.24459,2.24442,2.24447,2139980.0
2007-04-23 16:54:00,2.24444,2.24472,2.2444,2.2444,28241905.0
2007-04-23 16:55:00,2.24457,2.2448,2.24457,2.24476,1963711.0
2007-04-23 16:56:00,2.24466,2.24474,2.24458,2.24458,4901243.0
2007-04-23 16:57:00,2.24468,2.24473,2.24439,2.24442,10632665.0
2007-04-23 16:58:00,2.24453,2.24453,2.24431,2.24431,5873374.0
2007-04-23 16:59:00,2.24422,2.24422,2.244,2.24409,213810.0
2007-04-23 17:00:00,2.24415,2.24417,2.24401,2.24401,18877703.0
2007-04-23 17:01:00,2.24394,2.24419,2.24392,2.24416,7835386.0
2007-04-23 17:02:00,2.24436,2.24445,2.24428,2.24437,6221271.0
2007-04-23 17:03:00,2.24424,2.24444,2.24424,2.24442,2275057.0
2007-04-23 17:04:00,2.24439,2.24447,2.24424,2.24424,2253057.0
2007-04-23 17:05:00,2.24429,2.2444,2.24429,2.24434,3772561.0
2007-04-23 17:06:00,2.24426,2.24445,2.24426,2.24445,18447425.0
2007-04-23 17:07:00,2.24433,2.24441,2.24417,2.24417,16538740.0
2007-04-23 17:08:00,2.24421,2.24436,2.24411,2.24436,2820872.0
2007-04-23 17:09:00,2.24441,2.24448,2.24425,2.2444,3807473.0
2007-04-23 17:10:00,2.24448,2.24481,2.24448,2.24477,6258852.0
2007-04-23 17:11:00,2.24492,2.24558,2.24492,2.24558,4249147.0
2007-04-23 17:12:00,2.24571,2.24616,2.24571,2.24603,925255.0
2007-04-23 17:13:00,2.246,2.24614,2.24598,2.24605,5477757.0
2007-04-23 17:14:00,2.24623,2.24645,2.24623,2.24627,15823515.0
2007-04-23 17:15:00,2.24626,2.24626,2.24591,2.24591,3757853.0
2007-04-23 17:16:00,2.24598,2.24598,2.24589,2.24589,5144847.0
2007-04-23 17:17:00,2.24599,2.24599,2.24575,2.24575,10980650.0
2007-04-23 17:18:00,2.2458,2.24591,2.24577,2.24578,392570.0
2007-04-23 17:19:00,2.24558,2.24558,2.24527,2.24535,3103061.0
2007-04-23 17:20:00,2.24565,2.24584,2.24565,2.24581,2294410.0
2007-04-23 17:21:00,2.24576,2.2458,2.24564,2.24577,12737633.0
2007-04-23 17:22:00,2.24563,2.24563,2.245,2.24552,15211333.0
2007-04-23 17:23:00,2.24557,2.24563,2.24552,2.24563,1232170.0
2007-04-23 17:24:00,2.24561,2.24561,2.24523,2.24529,8243090.0
2007-04-23 17:25:00,2.24512,2.24519,2.245,2.245,2384575.0
2007-04-23 17:26:00,2.24494,2.24494,2.2448,2.24492,15523596.0
2007-04-23 17:27:00,2.24509,2.2452,2.24498,2.2451,5713994.0
2007-04-23 17:28:00,2.24497,2.2453,2.24497,2.2453,4134767.0
2007-04-23 17:29:00,2.24532,2.24554,2.24531,2.24554,1666772.0
2007-04-23 17:30:00,2.24543,2.24547,2.24535,2.24541,12672249.0
2007-04-23 17:31:00,2.2456,2.2458,2.24545,2.2458,572369.0
2007-04-23 17:32:00,2.24592,2.24621,2.24592,2.24606,7015904.0
2007-04-23 17:33:00,2.24629,2.24674,2.24629,2.24674,3242453.0
2007-04-23 17:34:00,2.24668,2.24696,2.24667,2.24696,2676749.0
2007-04-23 17:35:00,2.24684,2.24694,2.2466,2.2466,14695513.0
2007-04-23 17:36:00,2.24667,2.24708,2.24636,2.24708,14246157.0
2007-04-23 17:37:00,2.24713,2.24713,2.24688,2.24706,773918.0
2007-04-23 17:38:00,2.24697,2.24697,2.24684,2.24691,6042731.0
2007-04-23 17:39:00,2.24693,2.24694,2.2467,2.2467,344976.0
2007-04-23 17:40:00,2.24691,2.24717,2.24691,2.24713,3973403.0
2007-04-23 17:41:00,2.24723,2.24735,2.24721,2.24735,1550426.0
2007-04-23 17:42:00,2.24744,2.24751,2.24743,2.24751,6088414.0
2007-04-23 17:43:00,2.24755,2.24762,2.24742,2.24751,873627.0
2007-04-23 17:44:00,2.24735,2.24735,2.24675,2.24726,14690077.0
2007-04-23 17:45:00,2.24716,2.24747,2.24716,2.24739,10247293.0
2007-04-23 17:46:00,2.24743,2.24743,2.24724,2.24727,2763486.0
2007-04-23 17:47:00,2.24729,2.24758,2.24729,2.24758,9370550.0
2007-04-23 17:48:00,2.24762,2.24764,2.24723,2.2476,5709346.0
2007-04-23 17:49:00,2.24753,2.24774,2.24753,2.24765,1775406.0
2007-04-23 17:50:00,2.24763,2.24769,2.24714,2.24714,19826665.0
2007-04-23 17:51:00,2.24712,2.24712,2.24685,2.24696,594917.0
2007-04-23 17:52:00,2.24681,2.24694,2.24672,2.24672,648783.0
2007-04-23 17:53:00,2.24674,2.2468,2.24662,2.24678,5114814.0
2007-04-23 17:54:00,2.24685,2.24695,2.2468,2.24691,1246670.0
2007-04-23 17:55:00,2.24682,2.24687,2.24643,2.24643,1409773.0
2007-04-23 17:56:00,2.24644,2.24655,2.24501,2.24655,4455828.0
2007-04-23 17:57:00,2.24656,2.24657,2.24646,2.24653,12751488.0
2007-04-23 17:58:00,2.24647,2.24656,2.24636,2.24656,11803055.0
2007-04-23 17:59:00,2.24657,2.24673,2.24657,2.24658,4323178.0
2007-04-23 18:00:00,2.24663,2.24715,2.24663,2.24715,1912431.0
2007-04-23 18:01:00,2.24719,2.24719,2.24693,2.24702,1523345.0
2007-04-23 18:02:00,2.24703,2.24704,2.24661,2.24661,15547393.0
2007-04-23 18:03:00,2.24653,2.24653,2.24629,2.24642,1401373.0
2007-04-23 18:04:00,2.2465,2.24665,2.2465,2.24655,11429192.0
2007-04-23 18:05:00,2.24662,2.24667,2.24654,2.24654,3990577.0
2007-04-23 18:06:00,2.24646,2.24646,2.24633,2.24633,6740397.0
2007-04-23 18:07:00,2.24633,2.24643,2.24614,2.24614,4983801.0
2007-04-23 18:08:00,2.24612,2.24619,2.24591,2.24594,22294538.0
2007-04-23 18:09:00,2.24579,2.24588,2.2457,2.2457,4814909.0
2007-04-23 18:10:00,2.24569,2.24569,2.24549,2.24552,1268538.0
2007-04-23 18:11:00,2.2455,2.24576,2.24544,2.24544,18562166.0
2007-04-23 18:12:00,2.24524,2.24525,2.24499,2.24505,1568833.0
2007-04-23 18:13:00,2.24496,2.24499,2.24483,2.24493,17136160.0
2007-04-23 18:14:00,2.245,2.24514,2.24488,2.24514,6597291.0
2007-04-23 18:15:00,2.2452,2.24527,2.245,2.24527,5257048.0
2007-04-23 18:16:00,2.24529,2.24546,2.24522,2.24546,7316812.0
2007-04-23 18:17:00,2.24552,2.24594,2.24552,2.24594,4057625.0
2007-04-23 18:18:00,2.24605,2.24606,2.24594,2.24594,6805897.0
2007-04-23 18:19:00,2.24599,2.24599,2.24556,2.24556,17962253.0
2007-04-23 18:20:00,2.24567,2.24567,2.24545,2.24552,9690854.0
2007-04-23 18:21:00,2.24536,2.2456,2.24536,2.2456,22507298.0
2007-04-23 18:22:00,2.24564,2.24576,2.24556,2.24556,18255673.0
2007-04-23 18:23:00,2.2457,2.2457,2.24543,2.2456,26759872.0
2007-04-23 18:24:00,2.24558,2.24559,2.24522,2.24524,3110597.0
2007-04-23 18:25:00,2.24515,2.24517,2.24509,2.24511,3076695.0
2007-04-23 18:26:00,2.24509,2.24552,2.24509,2.24552,4067938.0
2007-04-23 18:27:00,2.24572,2.246,2.24572,2.246,2752522.0
2007-04-23 18:28:00,2.24587,2.24608,2.24587,2.24608,4801705.0
2007-04-23 18:29:00,2.24599,2.24599,2.24581,2.24581,10975651.0
2007-04-23 18:30:00,2.2458,2.24593,2.24575,2.24579,17211657.0
2007-04-23 18:31:00,2.2458,2.24585,2.24564,2.24585,3926530.0
2007-04-23 18:32:00,2.24583,2.24604,2.24577,2.24586,2774230.0
2007-04-23 18:33:00,2.24587,2.24624,2.24587,2.24624,6882252.0
2007-04-23 18:34:00,2.24633,2.2465,2.24616,2.24638,4531768.0
2007-04-23 18:35:00,2.24657,2.24657,2.24641,2.24653,9211717.0
2007-04-23 18:36:00,2.2466,2.2466,2.24635,2.24635,6778343.0
2007-04-23 18:37:00,2.24636,2.24653,2.24636,2.24641,738520.0
2007-04-23 18:38:00,2.24644,2.24652,2.24628,2.24648,2688437.0
2007-04-23 18:39:00,2.24652,2.24656,2.24645,2.24645,1971481.0
2007-04-23 18:40:00,2.24641,2.24662,2.24603,2.24627,3805155.0
2007-04-23 18:41:00,2.24642,2.2465,2.24634,2.24634,1165109.0
2007-04-23 18:42:00,2.24635,2.24646,2.2463,2.24643,7606520.0
2007-04-23 18:43:00,2.2465,2.24654,2.24603,2.24603,3360326.0
2007-04-23 18:44:00,2.24626,2.24626,2.24599,2.24599,12477931.0
2007-04-23 18:45:00,2.24614,2.2462,2.24601,2.24618,7610632.0
2007-04-23 18:46:00,2.246,2.24602,2.24581,2.246,16537047.0
2007-04-23 18:47:00,2.24604,2.24631,2.24604,2.24618,1616521.0
2007-04-23 18:48:00,2.24603,2.24604,2.24564,2.24564,2086881.0
2007-04-23 18:49:00,2.24579,2.24633,2.24579,2.24625,10680423.0
2007-04-23 18:50:00,2.24628,2.24628,2.24614,2.24619,839959.0
2007-04-23 18:51:00,2.24629,2.24632,2.24619,2.24622,27780209.0
2007-04-23 18:52:00,2.24626,2.24631,2.24615,2.24622,7036054.0
2007-04-23 18:53:00,2.24617,2.24618,2.24604,2.24607,12687835.0
2007-04-23 18:54:00,2.24606,2.24629,2.24606,2.24606,2121345.0
2007-04-23 18:55:00,2.2462,2.2462,2.24579,2.24579,3009626.0
2007-04-23 18:56:00,2.24584,2.24593,2.24567,2.24593,8889206.0
2007-04-23 18:57:00,2.24592,2.24598,2.24587,2.24587,14454864.0
2007-04-23 18:58:00,2.24577,2.24583,2.24554,2.24554,12288120.0
2007-04-23 18:59:00,2.2455,2.2455,2.24532,2.2455,1220376.0
2007-04-23 19:00:00,2.24551,2.24562,2.24548,2.24562,8866918.0
2007-04-23 19:01:00,2.2455,2.24567,2.2455,2.24561,183930.0
2007-04-23 19:02:00,2.2456,2.24569,2.24556,2.24556,4082849.0
2007-04-23 19:03:00,2.24569,2.24584,2.24569,2.24584,2951814.0
2007-04-23 19:04:00,2.24582,2.24582,2.24553,2.24553,6960069.0
2007-04-23 19:05:00,2.24573,2.24591,2.24573,2.24591,5743243.0
2007-04-23 19:06:00,2.24568,2.24568,2.24542,2.24542,5056324.0
2007-04-23 19:07:00,2.24558,2.24603,2.24558,2.24594,1123159.0
2007-04-23 19:08:00,2.24575,2.24578,2.2453,2.24561,3533789.0
2007-04-23 19:09:00,2.24577,2.24599,2.24577,2.24593,2814081.0
2007-04-23 19:10:00,2.24602,2.24613,2.24598,2.24613,5372980.0
2007-04-23 19:11:00,2.24607,2.24607,2.24598,2.24605,635897.0
2007-04-23 19:12:00,2.24592,2.24607,2.24566,2.24595,10952145.0
2007-04-23 19:13:00,2.24596,2.24606,2.24588,2.24601,1137564.0
2007-04-23 19:14:00,2.24597,2.24608,2.24592,2.24592,456640.0
2007-04-23 19:15:00,2.24584,2.24593,2.24551,2.24593,16479495.0
2007-04-23 19:16:00,2.24591,2.24591,2.24551,2.24551,3013189.0
2007-04-23 19:17:00,2.24553,2.2457,2.24553,2.24566,8454030.0
2007-04-23 19:18:00,2.24564,2.24573,2.24564,2.24564,4213590.0
2007-04-23 19:19:00,2.24552,2.24552,2.24521,2.24549,2894228.0
2007-04-23 19:20:00,2.24563,2.24573,2.24563,2.24572,3664042.0
2007-04-23 19:21:00,2.24576,2.24576,2.24543,2.24558,3465989.0
2007-04-23 19:22:00,2.24559,2.24574,2.24559,2.24574,3723313.0
2007-04-23 19:23:00,2.24572,2.2458,2.24566,2.24577,13492012.0
2007-04-23 19:24:00,2.24572,2.24583,2.24523,2.24523,1633657.0
2007-04-23 19:25:00,2.24571,2.24571,2.24518,2.24533,11830533.0
2007-04-23 19:26:00,2.24538,2.24549,2.24536,2.24544,7456692.0
2007-04-23 19:27:00,2.24543,2.24585,2.24543,2.24585,2966822.0
2007-04-23 19:28:00,2.24602,2.2461,2.24599,2.24608,9642897.0
2007-04-23 19:29:00,2.24612,2.24627,2.24612,2.24626,37686637.0
2007-04-23 19:30:00,2.24633,2.24641,2.24615,2.24631,1910029.0
2007-04-23 19:31:00,2.24623,2.24623,2.24582,2.24613,1279077.0
2007-04-23 19:32:00,2.2463,2.24647,2.24629,2.24634,4797902.0
2007-04-23 19:33:00,2.24639,2.24656,2.24639,2.24654,8778273.0
2007-04-23 19:34:00,2.24648,2.24661,2.24637,2.24637,4015827.0
2007-04-23 19:35:00,2.2463,2.2463,2.24609,2.24609,6345521.0
2007-04-23 19:36:00,2.2463,2.24636,2.24609,2.24609,2816040.0
2007-04-23 19:37:00,2.24606,2.24611,2.24576,2.24596,885927.0
2007-04-23 19:38:00,2.24596,2.24632,2.24596,2.24632,3009772.0
2007-04-23 19:39:00,2.24653,2.24653,2.24624,2.24624,2253051.0
2007-04-23 19:40:00,2.24622,2.24635,2.24622,2.24627,6816328.0
2007-04-23 19:41:00,2.2463,2.24632,2.24615,2.24623,25042192.0
2007-04-23 19:42:00,2.24626,2.24631,2.24618,2.24631,19823650.0
2007-04-23 19:43:00,2.24632,2.24632,2.24616,2.24623,1430263.0
2007-04-23 19:44:00,2.24636,2.24642,2.24625,2.24625,8742800.0
2007-04-23 19:45:00,2.24624,2.24651,2.24624,2.24651,2217245.0
2007-04-23 19:46:00,2.24644,2.24668,2.24644,2.24653,27305274.0
2007-04-23 19:47:00,2.24663,2.2468,2.24662,2.24674,2969383.0
2007-04-23 19:48:00,2.24657,2.24659,2.24598,2.24639,11552393.0
2007-04-23 19:49:00,2.24628,2.2465,2.24628,2.24642,12004316.0
2007-04-23 19:50:00,2.24648,2.2466,2.24627,2.24627,53144090.0
2007-04-23 19:51:00,2.24619,2.24619,2.24606,2.24617,6610950.0
2007-04-23 19:52:00,2.24482,2.247,2.24482,2.24696,3211864.0
2007-04-23 19:53:00,2.24691,2.24692,2.24654,2.24656,5072071.0
2007-04-23 19:54:00,2.24646,2.24646,2.24623,2.24632,1548239.0
2007-04-23 19:55:00,2.24624,2.24626,2.24604,2.24616,4546369.0
2007-04-23 19:56:00,2.24623,2.24635,2.24612,2.24631,4404309.0
2007-04-23 19:57:00,2.24633,2.24633,2.24576,2.24576,771292.0
2007-04-23 19:58:00,2.24607,2.24626,2.24603,2.24626,24595848.0
2007-04-23 19:59:00,2.24634,2.24649,2.24622,2.24649,20573339.0
2007-04-23 20:00:00,2.2465,2.24662,2.24639,2.24648,15071251.0
2007-04-23 20:01:00,2.24633,2.24633,2.24605,2.24631,17975543.0
2007-04-23 20:02:00,2.24651,2.24676,2.24651,2.24671,1108547.0
2007-04-23 20:03:00,2.24664,2.24664,2.24629,2.24646,26991731.0
2007-04-23 20:04:00,2.24651,2.24674,2.24651,2.24674,3763535.0
2007-04-23 20:05:00,2.24681,2.24695,2.24676,2.24695,11525148.0
2007-04-23 20:06:00,2.24701,2.24708,2.24689,2.24708,5430964.0
2007-04-23 20:07:00,2.24692,2.24717,2.24691,2.24691,1630631.0
2007-04-23 20:08:00,2.24694,2.24694,2.2468,2.24682,503722.0
2007-04-23 20:09:00,2.2468,2.24683,2.24666,2.24673,24555847.0
2007-04-23 20:10:00,2.24663,2.24689,2.24663,2.24689,2566580.0
2007-04-23 20:11:00,2.24696,2.24717,2.24687,2.24717,3419262.0
2007-04-23 20:12:00,2.2473,2.24735,2.24682,2.24682,23574456.0
2007-04-23 20:13:00,2.24679,2.24728,2.24679,2.24723,1358009.0
2007-04-23 20:14:00,2.24724,2.24755,2.24724,2.24742,23645086.0
2007-04-23 20:15:00,2.24746,2.24746,2.24722,2.24722,4285794.0
2007-04-23 20:16:00,2.24708,2.24731,2.24708,2.24711,3220086.0
2007-04-23 20:17:00,2.24691,2.24691,2.24646,2.24672,2271081.0
2007-04-23 20:18:00,2.24683,2.24699,2.24683,2.24689,6643891.0
2007-04-23 20:19:00,2.24684,2.24684,2.24648,2.24651,1799118.0
2007-04-23 20:20:00,2.24652,2.2467,2.24652,2.24668,13392998.0
2007-04-23 20:21:00,2.24667,2.2467,2.24649,2.2467,23974630.0
2007-04-23 20:22:00,2.24668,2.24689,2.24668,2.24689,11068476.0
2007-04-23 20:23:00,2.24685,2.24685,2.24666,2.24676,7846843.0
2007-04-23 20:24:00,2.24658,2.24667,2.24651,2.24651,4583393.0
2007-04-23 20:25:00,2.24657,2.24672,2.24657,2.24668,4158361.0
2007-04-23 20:26:00,2.24681,2.24708,2.24681,2.24708,1150288.0
2007-04-23 20:27:00,2.24701,2.24701,2.24676,2.24696,11970276.0
2007-04-23 20:28:00,2.24682,2.24693,2.24668,2.24668,6374805.0
2007-04-23 20:29:00,2.24686,2.24709,2.2468,2.24696,13057710.0
2007-04-23 20:30:00,2.24688,2.24688,2.2466,2.2466,3047811.0
2007-04-23 20:31:00,2.24658,2.24658,2.24631,2.24638,5766179.0
2007-04-23 20:32:00,2.24638,2.24638,2.24616,2.24622,1445392.0
2007-04-23 20:33:00,2.2461,2.2461,2.24575,2.24575,5048892.0
2007-04-23 20:34:00,2.24587,2.24633,2.24587,2.24633,10225406.0
2007-04-23 20:35:00,2.24637,2.24646,2.24637,2.24646,4407947.0
2007-04-23 20:36:00,2.24649,2.24649,2.24641,2.24643,3764531.0
2007-04-23 20:37:00,2.24636,2.24636,2.24607,2.24607,9598685.0
2007-04-23 20:38:00,2.24615,2.24617,2.24599,2.24609,5783458.0
2007-04-23 20:39:00,2.24599,2.24609,2.24599,2.24607,1871453.0
2007-04-23 20:40:00,2.24603,2.24603,2.24581,2.24584,8567912.0
2007-04-23 20:41:00,2.24585,2.24594,2.24571,2.24591,5216291.0
2007-04-23 20:42:00,2.24592,2.24593,2.24574,2.2459,10036589.0
2007-04-23 20:43:00,2.24577,2.24595,2.24575,2.24595,1037850.0
2007-04-23 20:44:00,2.24576,2.24594,2.24576,2.24592,1389908.0
2007-04-23 20:45:00,2.24588,2.24597,2.24583,2.24586,831472.0
2007-04-23 20:46:00,2.24589,2.24594,2.24587,2.24587,30542749.0
2007-04-23 20:47:00,2.24572,2.24572,2.24531,2.2455,4684778.0
2007-04-23 20:48:00,2.24559,2.24581,2.24544,2.24544,3173450.0
2007-04-23 20:49:00,2.24554,2.24575,2.24554,2.24575,33895879.0
2007-04-23 20:50:00,2.24574,2.2459,2.24574,2.2459,5979618.0
2007-04-23 20:51:00,2.24555,2.24601,2.24555,2.24589,1919009.0
2007-04-23 20:52:00,2.24593,2.24598,2.24581,2.24595,4894452.0
2007-04-23 20:53:00,2.2458,2.2458,2.24527,2.2455,6000444.0
2007-04-23 20:54:00,2.24556,2.24621,2.24551,2.24621,5392394.0
2007-04-23 20:55:00,2.24616,2.24616,2.24544,2.24544,881577.0
2007-04-23 20:56:00,2.24541,2.24565,2.2453,2.24548,2574020.0
2007-04-23 20:57:00,2.24555,2.24555,2.24523,2.24523,1491409.0
2007-04-23 20:58:00,2.24521,2.24521,2.24498,2.2452,2384827.0
2007-04-23 20:59:00,2.24531,2.24546,2.2453,2.24534,6746249.0
2007-04-23 21:00:00,2.24536,2.24552,2.24508,2.24541,7026084.0
2007-04-23 21:01:00,2.24518,2.2453,2.24497,2.24497,9239704.0
2007-04-23 21:02:00,2.24506,2.24506,2.24494,2.24502,20920271.0
2007-04-23 21:03:00,2.24503,2.24506,2.24496,2.24504,8629034.0
2007-04-23 21:04:00,2.24507,2.24524,2.24479,2.24524,14155261.0
2007-04-23 21:05:00,2.24531,2.24537,2.24531,2.24535,9214757.0
2007-04-23 21:06:00,2.24533,2.24533,2.24517,2.24517,3520713.0
2007-04-23 21:07:00,2.24506,2.24506,2.24445,2.24445,3143376.0
2007-04-23 21:08:00,2.24409,2.24502,2.24409,2.245,6308185.0
2007-04-23 21:09:00,2.24482,2.2449,2.2446,2.2449,5743371.0
2007-04-23 21:10:00,2.2451,2.24522,2.24493,2.24493,3331485.0
2007-04-23 21:11:00,2.245,2.245,2.24467,2.24467,8259298.0
2007-04-23 21:12:00,2.24472,2.24506,2.24472,2.24478,1777383.0
2007-04-23 21:13:00,2.24482,2.24482,2.24437,2.24457,3945256.0
2007-04-23 21:14:00,2.24461,2.24531,2.24425,2.24531,19527092.0
2007-04-23 21:15:00,2.24538,2.24558,2.24538,2.24554,9632685.0
2007-04-23 21:16:00,2.2454,2.24546,2.24529,2.24529,6390501.0
2007-04-23 21:17:00,2.24535,2.24535,2.24507,2.24507,8667775.0
2007-04-23 21:18:00,2.24489,2.24492,2.24453,2.24453,2246953.0
2007-04-23 21:20:00,2.24462,2.24509,2.24462,2.24501,5365380.0
2007-04-23 21:21:00,2.24481,2.24489,2.2445,2.24489,4211612.0
2007-04-23 21:22:00,2.24483,2.24514,2.24483,2.24514,3185998.0
2007-04-23 21:23:00,2.24513,2.24513,2.24498,2.24505,1176184.0
2007-04-23 21:24:00,2.24491,2.24493,2.24474,2.2449,7890511.0
2007-04-23 21:25:00,2.24502,2.24508,2.24491,2.24495,1238269.0
2007-04-23 21:26:00,2.24502,2.2451,2.2449,2.2449,7173014.0
2007-04-23 21:27:00,2.24486,2.24486,2.24449,2.24481,22981724.0
2007-04-23 21:28:00,2.24491,2.24491,2.24474,2.24474,70932.0
2007-04-23 21:29:00,2.24469,2.24477,2.24451,2.24477,2515171.0
2007-04-23 21:30:00,2.24485,2.24499,2.24482,2.24484,6037910.0
2007-04-23 21:31:00,2.24466,2.24466,2.24433,2.24436,10009698.0
2007-04-23 21:32:00,2.24438,2.24477,2.24438,2.24477,8238822.0
2007-04-23 21:33:00,2.24471,2.24471,2.2446,2.24461,7887253.0
2007-04-23 21:34:00,2.24469,2.24475,2.2446,2.2446,9175585.0
2007-04-23 21:35:00,2.24454,2.2446,2.24454,2.2446,15563609.0
2007-04-23 21:36:00,2.24459,2.24462,2.24446,2.24462,6303833.0
2007-04-23 21:37:00,2.24454,2.24454,2.24428,2.24447,1415957.0
2007-04-23 21:38:00,2.24455,2.24462,2.24428,2.24428,1799592.0
2007-04-23 21:39:00,2.24419,2.24428,2.24403,2.24418,2388234.0
2007-04-23 21:40:00,2.24433,2.24478,2.24433,2.2446,4519838.0
2007-04-23 21:41:00,2.2445,2.2445,2.24428,2.24433,5825324.0
2007-04-23 21:42:00,2.24424,2.24427,2.24424,2.24425,2847452.0
2007-04-23 21:43:00,2.24427,2.24427,2.24406,2.24406,3614586.0
2007-04-23 21:44:00,2.244,2.24405,2.24391,2.24391,4926550.0
2007-04-23 21:45:00,2.24384,2.24384,2.24325,2.2438,8632590.0
2007-04-23 21:46:00,2.24398,2.24455,2.24398,2.24455,8756754.0
2007-04-23 21:47:00,2.24449,2.24449,2.244,2.24438,1228421.0
2007-04-23 21:48:00,2.24447,2.24455,2.24442,2.24449,1372709.0
2007-04-23 21:49:00,2.24444,2.24464,2.24424,2.24424,9770254.0
2007-04-23 21:50:00,2.24464,2.24474,2.24449,2.24474,4443099.0
2007-04-23 21:51:00,2.24474,2.2449,2.24474,2.2449,5327069.0
2007-04-23 21:52:00,2.24498,2.245,2.24482,2.24491,1845558.0
2007-04-23 21:53:00,2.24478,2.24478,2.24453,2.24476,11132533.0
2007-04-23 21:54:00,2.24489,2.24502,2.24489,2.24497,7019070.0
2007-04-23 21:55:00,2.24482,2.24486,2.24477,2.24477,4252047.0
2007-04-23 21:56:00,2.2447,2.2447,2.24463,2.24463,3193743.0
2007-04-23 21:57:00,2.24472,2.24479,2.24455,2.24469,16195193.0
2007-04-23 21:58:00,2.24482,2.24495,2.24467,2.24484,2985616.0
2007-04-23 21:59:00,2.24481,2.24486,2.24456,2.24485,4727211.0
2007-04-23 22:00:00,2.24499,2.24524,2.24499,2.24524,4598639.0
2007-04-23 22:01:00,2.24523,2.24531,2.2452,2.24523,5939030.0
2007-04-23 22:02:00,2.24511,2.24511,2.24475,2.24475,2280626.0
2007-04-23 22:03:00,2.24457,2.24484,2.24457,2.24484,971642.0
2007-04-23 22:04:00,2.24493,2.24517,2.24493,2.24517,7785118.0
2007-04-23 22:05:00,2.24514,2.2452,2.24484,2.24484,2140796.0
2007-04-23 22:06:00,2.24496,2.24511,2.24485,2.24511,4214595.0
2007-04-23 22:07:00,2.24503,2.24504,2.24479,2.24504,13307441.0
2007-04-23 22:08:00,2.24493,2.24493,2.24454,2.24455,16467714.0
2007-04-23 22:09:00,2.24436,2.24436,2.24385,2.24385,8505066.0
2007-04-23 22:10:00,2.24392,2.24417,2.24392,2.24406,5327032.0
2007-04-23 22:11:00,2.24414,2.24422,2.24414,2.24417,16450945.0
2007-04-23 22:12:00,2.24418,2.24418,2.24389,2.24389,3066844.0
2007-04-23 22:13:00,2.24372,2.2439,2.24372,2.2439,1340894.0
2007-04-23 22:14:00,2.24391,2.24391,2.24378,2.24382,7878546.0
2007-04-23 22:15:00,2.244,2.24413,2.244,2.24413,17375138.0
2007-04-23 22:16:00,2.24436,2.24436,2.24379,2.24392,23596158.0
2007-04-23 22:17:00,2.24411,2.24428,2.24411,2.24424,9368039.0
2007-04-23 22:18:00,2.24426,2.24426,2.24418,2.24422,2110676.0
2007-04-23 22:19:00,2.24429,2.24448,2.24429,2.24433,22309036.0
2007-04-23 22:20:00,2.24427,2.24427,2.2441,2.2441,10323609.0
2007-04-23 22:21:00,2.24411,2.24422,2.24407,2.24422,2059742.0
2007-04-23 22:22:00,2.24414,2.24414,2.24384,2.24384,5574530.0
2007-04-23 22:23:00,2.24413,2.24434,2.24413,2.24434,4239320.0
2007-04-23 22:24:00,2.24433,2.24433,2.24369,2.24369,4178714.0
2007-04-23 22:25:00,2.24381,2.24396,2.24381,2.24393,4661424.0
2007-04-23 22:26:00,2.24394,2.24394,2.24375,2.24375,11325119.0
2007-04-23 22:27:00,2.24378,2.24378,2.24327,2.24327,21325474.0
2007-04-23 22:28:00,2.24379,2.24409,2.24379,2.24392,6202436.0
2007-04-23 22:29:00,2.24388,2.24388,2.24367,2.24374,8966574.0
2007-04-23 22:30:00,2.24383,2.24405,2.24383,2.24388,4405537.0
2007-04-23 22:31:00,2.24397,2.24397,2.24375,2.24382,8453860.0
2007-04-23 22:32:00,2.24388,2.24394,2.24383,2.24383,4500592.0
2007-04-23 22:33:00,2.24389,2.24393,2.24379,2.24393,10876332.0
2007-04-23 22:34:00,2.24387,2.24387,2.24349,2.24349,15278134.0
2007-04-23 22:35:00,2.24351,2.24357,2.24338,2.24338,2067513.0
2007-04-23 22:36:00,2.24337,2.24355,2.24313,2.24313,14786051.0
2007-04-23 22:37:00,2.2431,2.2431,2.24291,2.24303,4510401.0
2007-04-23 22:38:00,2.24326,2.24335,2.2432,2.24326,4212940.0
2007-04-23 22:39:00,2.24313,2.24336,2.24313,2.24336,3458107.0
2007-04-23 22:40:00,2.24343,2.24355,2.24343,2.24351,2578414.0
2007-04-23 22:41:00,2.24354,2.24357,2.24343,2.24349,12829310.0
2007-04-23 22:42:00,2.24353,2.24357,2.24345,2.24357,4975239.0
2007-04-23 22:43:00,2.24365,2.24386,2.24365,2.24377,8057742.0
2007-04-23 22:44:00,2.24385,2.24392,2.24351,2.2437,11726876.0
2007-04-23 22:45:00,2.24381,2.24381,2.24344,2.24344,23148014.0
2007-04-23 22:46:00,2.2435,2.24361,2.24341,2.24361,1347545.0
2007-04-23 22:47:00,2.24361,2.24361,2.2434,2.24341,11996003.0
2007-04-23 22:48:00,2.2435,2.2435,2.24336,2.24342,28608299.0
2007-04-23 22:49:00,2.24368,2.2439,2.24368,2.24385,3390424.0
2007-04-23 22:50:00,2.24383,2.24418,2.24383,2.24418,3105168.0
2007-04-23 22:51:00,2.24424,2.24444,2.24424,2.24444,15133501.0
2007-04-23 22:52:00,2.24443,2.24452,2.24437,2.24442,7793258.0
2007-04-23 22:53:00,2.24432,2.24448,2.24432,2.24448,1214663.0
2007-04-23 22:54:00,2.24454,2.24455,2.24436,2.2445,12603699.0
2007-04-23 22:55:00,2.24449,2.24449,2.24428,2.24428,18682777.0
2007-04-23 22:56:00,2.24426,2.24438,2.24422,2.24438,1426308.0
2007-04-23 22:57:00,2.24442,2.24449,2.24423,2.24449,1801468.0
2007-04-23 22:58:00,2.24457,2.24465,2.24453,2.24453,4462955.0
2007-04-23 22:59:00,2.24453,2.24455,2.24447,2.24447,1786734.0
2007-04-23 23:00:00,2.24436,2.24439,2.24423,2.24439,11937739.0
2007-04-23 23:01:00,2.24435,2.24439,2.24402,2.24402,20271150.0
2007-04-23 23:02:00,2.24387,2.24403,2.24382,2.24382,8070973.0
2007-04-23 23:03:00,2.24368,2.24368,2.2434,2.24341,7923875.0
2007-04-23 23:04:00,2.24331,2.24335,2.24323,2.24323,9730812.0
2007-04-23 23:06:00,2.24321,2.24345,2.24316,2.24328,4691336.0
2007-04-23 23:07:00,2.24322,2.24322,2.24283,2.24295,22841885.0
2007-04-23 23:08:00,2.24287,2.24318,2.24287,2.24318,11039941.0
2007-04-23 23:09:00,2.2432,2.24333,2.24298,2.24333,16161782.0
2007-04-23 23:10:00,2.24347,2.24371,2.24338,2.24348,10205201.0
2007-04-23 23:11:00,2.24344,2.24344,2.24274,2.24274,9389514.0
2007-04-23 23:12:00,2.24273,2.24299,2.24273,2.24299,8408885.0
2007-04-23 23:13:00,2.2429,2.24295,2.24286,2.24295,7568733.0
2007-04-23 23:14:00,2.24291,2.24297,2.24267,2.24269,4915988.0
2007-04-23 23:15:00,2.24277,2.24281,2.24265,2.24265,2341644.0
2007-04-23 23:16:00,2.24236,2.24283,2.24236,2.24281,16955323.0
2007-04-23 23:17:00,2.24266,2.24266,2.24232,2.24234,5992929.0
2007-04-23 23:18:00,2.24231,2.24234,2.24227,2.24228,2940324.0
2007-04-23 23:19:00,2.24228,2.24228,2.24203,2.24203,18212451.0
2007-04-23 23:20:00,2.24196,2.24207,2.2419,2.24207,2516350.0
2007-04-23 23:21:00,2.24197,2.24224,2.24197,2.24224,1576962.0
2007-04-23 23:22:00,2.24231,2.2426,2.24221,2.2426,16889332.0
2007-04-23 23:23:00,2.24243,2.24266,2.24243,2.24246,2868286.0
2007-04-23 23:24:00,2.24241,2.24243,2.24236,2.24238,17529949.0
2007-04-23 23:25:00,2.24246,2.24262,2.24245,2.24251,1745126.0
2007-04-23 23:26:00,2.24268,2.24268,2.24242,2.24245,6101043.0
2007-04-23 23:27:00,2.24249,2.2425,2.24232,2.24232,16083057.0
2007-04-23 23:28:00,2.24249,2.24269,2.24249,2.24268,6322110.0
2007-04-23 23:29:00,2.24277,2.24282,2.24269,2.24276,3722720.0
2007-04-23 23:30:00,2.24286,2.24286,2.24275,2.24286,4349944.0
2007-04-23 23:31:00,2.243,2.24308,2.243,2.24302,14988839.0
2007-04-23 23:32:00,2.24303,2.24303,2.24282,2.24282,693006.0
2007-04-23 23:33:00,2.24278,2.24278,2.24244,2.24244,9357457.0
2007-04-23 23:34:00,2.24262,2.24277,2.24256,2.24277,8212159.0
2007-04-23 23:35:00,2.2426,2.24262,2.24249,2.24262,7994256.0
2007-04-23 23:36:00,2.24272,2.24286,2.24272,2.2428,1429536.0
2007-04-23 23:37:00,2.24285,2.24303,2.24285,2.24303,13449449.0
2007-04-23 23:38:00,2.24303,2.2433,2.24303,2.2433,4728892.0
2007-04-23 23:39:00,2.24341,2.24355,2.24341,2.24347,10198512.0
2007-04-23 23:40:00,2.24353,2.24396,2.24353,2.24396,2167581.0
2007-04-23 23:41:00,2.24409,2.24451,2.24409,2.24428,7546566.0
2007-04-23 23:42:00,2.24426,2.24432,2.24412,2.24412,1157846.0
2007-04-23 23:43:00,2.24416,2.24416,2.24354,2.24354,11843403.0
2007-04-23 23:44:00,2.24352,2.24352,2.24333,2.24352,7923932.0
2007-04-23 23:45:00,2.24358,2.24366,2.24352,2.2436,17225641.0
2007-04-23 23:46:00,2.24351,2.24351,2.24327,2.24344,3871556.0
2007-04-23 23:47:00,2.2433,2.24345,2.24304,2.24342,34142036.0
2007-04-23 23:48:00,2.24345,2.24354,2.2433,2.2433,2191720.0
2007-04-23 23:49:00,2.2433,2.2433,2.24294,2.24302,4842713.0
2007-04-23 23:50:00,2.24315,2.24345,2.24315,2.24333,1370045.0
2007-04-23 23:51:00,2.24323,2.2433,2.24307,2.24307,12911414.0
2007-04-23 23:52:00,2.24308,2.24356,2.24307,2.24355,4487907.0
2007-04-23 23:53:00,2.24353,2.24379,2.2434,2.2434,5971975.0
2007-04-23 23:54:00,2.24376,2.24376,2.24364,2.24365,5284509.0
2007-04-23 23:55:00,2.24361,2.24361,2.24336,2.24336,1699177.0
2007-04-23 23:56:00,2.24326,2.2433,2.24313,2.24318,22392842.0
2007-04-23 23:57:00,2.24327,2.24337,2.24325,2.24325,11469811.0
2007-04-23 23:58:00,2.24329,2.24337,2.24322,2.24337,1369206.0
2007-04-24 00:00:00,2.24327,2.24327,2.2429,2.2429,5166689.0
2007-04-24 00:01:00,2.24291,2.24315,2.24291,2.24315,6312963.0
2007-04-24 00:02:00,2.24323,2.24323,2.24306,2.24312,19871275.0
2007-04-24 00:03:00,2.243,2.243,2.24272,2.24285,3062948.0
2007-04-24 00:04:00,2.24289,2.24289,2.24268,2.24268,4660887.0
2007-04-24 00:05:00,2.24267,2.24284,2.24267,2.24283,25666879.0
2007-04-24 00:06:00,2.24278,2.24278,2.24227,2.24266,6560968.0
2007-04-24 00:07:00,2.24283,2.24304,2.24282,2.24283,4521047.0
2007-04-24 00:08:00,2.24297,2.243,2.24285,2.24295,6692134.0
2007-04-24 00:09:00,2.2428,2.243,2.24278,2.243,15023192.0
2007-04-24 00:10:00,2.24293,2.2432,2.24293,2.24316,4767378.0
2007-04-24 00:11:00,2.24296,2.24299,2.2425,2.24264,17352711.0
2007-04-24 00:12:00,2.24281,2.24287,2.24277,2.24277,131686.0
2007-04-24 00:13:00,2.24275,2.24275,2.24215,2.24225,17518694.0
2007-04-24 00:14:00,2.24243,2.24274,2.24243,2.24262,4491870.0
2007-04-24 00:15:00,2.24258,2.24272,2.24239,2.24246,10954171.0
2007-04-24 00:16:00,2.24253,2.2428,2.24229,2.2423,2283994.0
2007-04-24 00:17:00,2.24231,2.24277,2.24231,2.24277,3688320.0
2007-04-24 00:18:00,2.2428,2.24288,2.24271,2.24271,6432331.0
2007-04-24 00:19:00,2.24279,2.2428,2.24266,2.24279,1739260.0
2007-04-24 00:20:00,2.24282,2.24282,2.24218,2.24226,3005362.0
2007-04-24 00:21:00,2.2423,2.24286,2.2423,2.24286,2576932.0
2007-04-24 00:22:00,2.24283,2.24302,2.24275,2.24302,6693306.0
2007-04-24 00:23:00,2.24297,2.24349,2.24297,2.24338,2904341.0
2007-04-24 00:24:00,2.24362,2.24364,2.24357,2.24357,4934299.0
2007-04-24 00:25:00,2.24351,2.24353,2.24345,2.24345,3615179.0
2007-04-24 00:26:00,2.24346,2.24366,2.24346,2.24362,3318697.0
2007-04-24 00:27:00,2.24365,2.24379,2.24364,2.24364,29270794.0
2007-04-24 00:28:00,2.24371,2.24371,2.24326,2.24326,2705492.0
2007-04-24 00:29:00,2.24333,2.24363,2.24333,2.24363,7234847.0
2007-04-24 00:30:00,2.2437,2.24376,2.24364,2.24375,11693514.0
2007-04-24 00:31:00,2.24373,2.24378,2.24365,2.24378,9541927.0
2007-04-24 00:32:00,2.24384,2.2439,2.2438,2.2438,11158560.0
2007-04-24 00:33:00,2.24373,2.24373,2.24354,2.24354,4522054.0
2007-04-24 00:34:00,2.24336,2.24356,2.24332,2.24348,7393694.0
2007-04-24 00:36:00,2.24355,2.24364,2.24352,2.24361,5992426.0
2007-04-24 00:38:00,2.24367,2.24367,2.24328,2.24333,20300110.0
2007-04-24 00:39:00,2.24327,2.24327,2.24288,2.24302,11517861.0
2007-04-24 00:40:00,2.24315,2.2435,2.24315,2.24339,18177745.0
2007-04-24 00:41:00,2.24333,2.24333,2.24286,2.24298,45109839.0
2007-04-24 00:42:00,2.24325,2.24334,2.24325,2.24334,6468597.0
2007-04-24 00:43:00,2.24337,2.24358,2.243,2.24358,9996106.0
2007-04-24 00:44:00,2.24366,2.24366,2.24289,2.24292,10204052.0
2007-04-24 00:45:00,2.24299,2.24361,2.24299,2.24361,3316349.0
2007-04-24 00:46:00,2.24364,2.24389,2.24362,2.24389,728860.0
2007-04-24 00:47:00,2.24382,2.24432,2.24382,2.24403,29313709.0
2007-04-24 00:48:00,2.24399,2.24402,2.24382,2.24391,7652990.0
2007-04-24 00:49:00,2.24388,2.24388,2.2437,2.24382,6088237.0
2007-04-24 00:50:00,2.24382,2.2439,2.24382,2.24382,6271025.0
2007-04-24 00:51:00,2.24382,2.24382,2.24357,2.24357,15363284.0
2007-04-24 00:52:00,2.24355,2.24355,2.24326,2.24326,1204978.0
2007-04-24 00:53:00,2.24309,2.24312,2.24291,2.24312,13950118.0
2007-04-24 00:54:00,2.24329,2.2434,2.24308,2.24318,1608816.0
2007-04-24 00:55:00,2.24314,2.24321,2.24305,2.24305,15388364.0
2007-04-24 00:56:00,2.24299,2.24326,2.24299,2.24323,2300056.0
2007-04-24 00:57:00,2.24341,2.24363,2.24341,2.24352,12297171.0
2007-04-24 00:58:00,2.24346,2.24387,2.24346,2.24387,20008480.0
2007-04-24 00:59:00,2.24395,2.24395,2.2438,2.2439,1890946.0
2007-04-24 01:00:00,2.24383,2.24405,2.24383,2.24405,4701946.0
2007-04-24 01:01:00,2.24415,2.24451,2.24415,2.24451,4301258.0
2007-04-24 01:02:00,2.24448,2.24448,2.24438,2.2444,10908543.0
2007-04-24 01:03:00,2.24448,2.24464,2.24442,2.24442,8110215.0
2007-04-24 01:04:00,2.24426,2.24427,2.24389,2.24389,3593577.0
2007-04-24 01:05:00,2.24407,2.24435,2.24407,2.24435,5815682.0
2007-04-24 01:06:00,2.24449,2.24473,2.24449,2.24468,7184263.0
2007-04-24 01:07:00,2.24459,2.24459,2.24434,2.24434,4504304.0
2007-04-24 01:08:00,2.24413,2.24456,2.24413,2.24442,14738616.0
2007-04-24 01:09:00,2.24411,2.24417,2.24382,2.24382,4837472.0
2007-04-24 01:10:00,2.24383,2.24447,2.24383,2.24447,3354875.0
2007-04-24 01:11:00,2.24441,2.24441,2.24417,2.24417,12039936.0
2007-04-24 01:12:00,2.24401,2.24401,2.24364,2.24368,7866359.0
2007-04-24 01:13:00,2.24367,2.24367,2.24357,2.24366,4594280.0
2007-04-24 01:14:00,2.24367,2.24405,2.24367,2.24405,2840990.0
2007-04-24 01:15:00,2.24412,2.24423,2.24411,2.24414,9034788.0
2007-04-24 01:16:00,2.24422,2.24422,2.2441,2.24419,1482512.0
2007-04-24 01:17:00,2.2441,2.2441,2.2439,2.2439,5014382.0
2007-04-24 01:18:00,2.24394,2.24397,2.24381,2.24397,8979897.0
2007-04-24 01:19:00,2.24398,2.24398,2.24389,2.24389,3498761.0
2007-04-24 01:20:00,2.24392,2.24413,2.24392,2.24413,1287040.0
2007-04-24 01:21:00,2.24393,2.24412,2.24377,2.24412,11963687.0
2007-04-24 01:22:00,2.24416,2.2444,2.24416,2.24439,10413191.0
2007-04-24 01:23:00,2.24434,2.24439,2.24433,2.24434,3865969.0
2007-04-24 01:24:00,2.24419,2.24436,2.24408,2.24426,2520921.0
2007-04-24 01:25:00,2.24437,2.24444,2.2443,2.2443,936402.0
2007-04-24 01:26:00,2.24412,2.24443,2.24412,2.24443,6355073.0
2007-04-24 01:27:00,2.24454,2.24454,2.24411,2.24416,15057884.0
2007-04-24 01:28:00,2.24416,2.24426,2.24402,2.24416,6701495.0
2007-04-24 01:29:00,2.24411,2.24426,2.24394,2.24426,3833658.0
2007-04-24 01:30:00,2.24434,2.2445,2.24432,2.24435,9202523.0
2007-04-24 01:31:00,2.24422,2.24422,2.24392,2.24399,4265970.0
2007-04-24 01:32:00,2.24412,2.24442,2.24412,2.24437,13767960.0
2007-04-24 01:33:00,2.24437,2.2444,2.24419,2.24431,4427288.0
2007-04-24 01:34:00,2.24414,2.24414,2.24387,2.24399,2090187.0
2007-04-24 01:35:00,2.24402,2.2442,2.24402,2.24419,4164878.0
2007-04-24 01:36:00,2.24422,2.24427,2.24419,2.24419,16903631.0
2007-04-24 01:37:00,2.2441,2.2442,2.24405,2.2442,6336503.0
2007-04-24 01:38:00,2.24424,2.24446,2.24424,2.24446,8919667.0
2007-04-24 01:39:00,2.24433,2.24449,2.24433,2.24434,2793980.0
2007-04-24 01:40:00,2.24444,2.2445,2.2443,2.2445,7730152.0
2007-04-24 01:41:00,2.24444,2.24444,2.24427,2.24428,2867265.0
2007-04-24 01:42:00,2.2445,2.24457,2.24446,2.24457,6156613.0
2007-04-24 01:43:00,2.24464,2.24484,2.24464,2.24479,18935304.0
2007-04-24 01:44:00,2.24481,2.24485,2.24471,2.24479,15110510.0
2007-04-24 01:45:00,2.2446,2.24463,2.24454,2.24458,5807156.0
2007-04-24 01:46:00,2.24458,2.24504,2.24458,2.24458,8694934.0
2007-04-24 01:47:00,2.24468,2.24475,2.24449,2.24475,4551956.0
2007-04-24 01:48:00,2.24495,2.24523,2.24495,2.24518,2340722.0
2007-04-24 01:49:00,2.2453,2.2453,2.24495,2.24498,14592886.0
2007-04-24 01:50:00,2.24511,2.24559,2.24511,2.24557,614442.0
2007-04-24 01:51:00,2.24553,2.24553,2.24527,2.24527,11772783.0
2007-04-24 01:52:00,2.2451,2.24527,2.24508,2.24513,3304516.0
2007-04-24 01:53:00,2.24521,2.24537,2.24514,2.24514,6393696.0
2007-04-24 01:54:00,2.24491,2.24492,2.24461,2.24492,15603843.0
2007-04-24 01:55:00,2.24507,2.24513,2.24505,2.24513,18124068.0
2007-04-24 01:56:00,2.24506,2.24518,2.24498,2.24515,21713873.0
2007-04-24 01:57:00,2.24515,2.24515,2.24504,2.2451,3654556.0
2007-04-24 01:58:00,2.24515,2.24528,2.24511,2.24525,18772848.0
2007-04-24 01:59:00,2.24511,2.24511,2.24506,2.24507,2169265.0
2007-04-24 02:00:00,2.24525,2.24533,2.24525,2.24526,1535027.0
2007-04-24 02:01:00,2.24536,2.24536,2.24521,2.24524,18973971.0
2007-04-24 02:02:00,2.24517,2.24517,2.24499,2.24502,4008506.0
2007-04-24 02:03:00,2.24485,2.24503,2.24485,2.24503,20261148.0
2007-04-24 02:04:00,2.24506,2.24508,2.24498,2.24504,18795053.0
2007-04-24 02:05:00,2.24503,2.24503,2.24484,2.24484,898971.0
2007-04-24 02:06:00,2.24485,2.24493,2.24475,2.24483,6231067.0
2007-04-24 02:08:00,2.24486,2.2449,2.24469,2.24469,12965617.0
2007-04-24 02:09:00,2.24456,2.24459,2.24421,2.24459,617964.0
2007-04-24 02:10:00,2.24473,2.24478,2.24453,2.24453,15634119.0
2007-04-24 02:11:00,2.24431,2.24431,2.24402,2.24409,2488541.0
2007-04-24 02:12:00,2.24412,2.24433,2.244,2.24433,4487338.0
2007-04-24 02:13:00,2.2442,2.24438,2.2442,2.24438,8515261.0
2007-04-24 02:14:00,2.24438,2.24438,2.24412,2.24412,5403010.0
2007-04-24 02:15:00,2.24402,2.24404,2.24379,2.24404,16601307.0
2007-04-24 02:16:00,2.24419,2.24447,2.24419,2.24425,18102586.0
2007-04-24 02:18:00,2.24425,2.24431,2.24414,2.24422,3102765.0
2007-04-24 02:19:00,2.24429,2.24441,2.24416,2.24425,7986519.0
2007-04-24 02:20:00,2.24397,2.24397,2.24362,2.24362,2561639.0
2007-04-24 02:21:00,2.24376,2.24395,2.24376,2.24394,9603432.0
2007-04-24 02:22:00,2.24407,2.24419,2.24407,2.24419,6596402.0
2007-04-24 02:23:00,2.24425,2.24452,2.24425,2.24452,15979989.0
2007-04-24 02:24:00,2.24442,2.24455,2.24417,2.24417,4212054.0
2007-04-24 02:25:00,2.24432,2.24461,2.24432,2.24461,2240285.0
2007-04-24 02:26:00,2.24469,2.24482,2.2446,2.24482,4570341.0
2007-04-24 02:27:00,2.24477,2.24477,2.24461,2.24461,13878993.0
2007-04-24 02:28:00,2.24458,2.24458,2.2445,2.24456,4098349.0
2007-04-24 02:29:00,2.24453,2.24453,2.24436,2.24446,9272064.0
2007-04-24 02:30:00,2.24458,2.24484,2.24452,2.24457,3715143.0
2007-04-24 02:31:00,2.24459,2.24466,2.24449,2.24466,6338908.0
2007-04-24 02:32:00,2.24464,2.24474,2.24441,2.24474,15211522.0
2007-04-24 02:33:00,2.24475,2.2451,2.24475,2.2451,1376820.0
2007-04-24 02:34:00,2.24505,2.24505,2.24484,2.24488,933879.0
2007-04-24 02:35:00,2.24473,2.24515,2.24473,2.24515,2694443.0
2007-04-24 02:36:00,2.24547,2.24599,2.24547,2.24599,3694187.0
2007-04-24 02:37:00,2.24605,2.24621,2.24605,2.24614,10378940.0
2007-04-24 02:38:00,2.24627,2.24648,2.24627,2.24645,11357213.0
2007-04-24 02:39:00,2.24655,2.24676,2.24654,2.24676,1415731.0
2007-04-24 02:40:00,2.24662,2.24662,2.24659,2.24659,3798048.0
2007-04-24 02:41:00,2.24654,2.24654,2.24628,2.24638,8961974.0
2007-04-24 02:42:00,2.24632,2.24632,2.24618,2.24618,4889696.0
2007-04-24 02:43:00,2.24614,2.24614,2.24583,2.24587,1555626.0
2007-04-24 02:44:00,2.24576,2.24576,2.24558,2.2456,8536271.0
2007-04-24 02:45:00,2.24556,2.24557,2.2453,2.2453,2627384.0
2007-04-24 02:46:00,2.24539,2.24539,2.24518,2.24518,5006298.0
2007-04-24 02:47:00,2.24512,2.24513,2.24475,2.24487,8727793.0
2007-04-24 02:48:00,2.24499,2.24508,2.24491,2.24491,13165594.0
2007-04-24 02:49:00,2.24486,2.24497,2.2447,2.24497,3573577.0
2007-04-24 02:50:00,2.2449,2.2449,2.24456,2.24467,4630489.0
2007-04-24 02:51:00,2.24485,2.24485,2.24462,2.24462,14627447.0
2007-04-24 02:52:00,2.24472,2.24476,2.24455,2.24469,4646967.0
2007-04-24 02:53:00,2.24477,2.24485,2.24468,2.24468,6799416.0
2007-04-24 02:54:00,2.2446,2.24475,2.24451,2.24475,6303578.0
2007-04-24 02:55:00,2.24462,2.24464,2.24426,2.24426,3563290.0
2007-04-24 02:56:00,2.24423,2.24438,2.24419,2.24425,8113459.0
2007-04-24 02:57:00,2.24422,2.24426,2.2442,2.24421,11571594.0
2007-04-24 02:58:00,2.24426,2.2444,2.24426,2.2444,3958458.0
2007-04-24 02:59:00,2.24438,2.24438,2.24413,2.24413,4593092.0
2007-04-24 03:00:00,2.24416,2.24416,2.24396,2.244,1931113.0
2007-04-24 03:01:00,2.24396,2.24396,2.24358,2.2436,20574273.0
2007-04-24 03:02:00,2.2437,2.24421,2.24366,2.24421,11885917.0
2007-04-24 03:03:00,2.24411,2.24411,2.24379,2.24389,2323523.0
2007-04-24 03:04:00,2.24402,2.24423,2.24402,2.24415,16964353.0
2007-04-24 03:05:00,2.24417,2.24419,2.244,2.24419,1698857.0
2007-04-24 03:06:00,2.24419,2.2442,2.24406,2.24406,12932344.0
2007-04-24 03:07:00,2.24415,2.24426,2.24408,2.24421,1300290.0
2007-04-24 03:08:00,2.24421,2.24425,2.24414,2.24423,14825131.0
2007-04-24 03:09:00,2.2442,2.24427,2.24406,2.24406,6672721.0
2007-04-24 03:10:00,2.24403,2.24403,2.24378,2.24378,6291452.0
2007-04-24 03:11:00,2.24366,2.24366,2.24341,2.24355,6604012.0
2007-04-24 03:12:00,2.2437,2.24388,2.2437,2.2438,20685077.0
2007-04-24 03:13:00,2.24387,2.24387,2.2438,2.24383,796655.0
2007-04-24 03:14:00,2.24384,2.24384,2.24371,2.24371,3497890.0
2007-04-24 03:15:00,2.24381,2.24395,2.2438,2.24386,9411595.0
2007-04-24 03:16:00,2.24388,2.24413,2.24355,2.24413,9092329.0
2007-04-24 03:17:00,2.24416,2.24425,2.24416,2.24425,6697658.0
2007-04-24 03:18:00,2.24408,2.24419,2.24405,2.24413,43433311.0
2007-04-24 03:19:00,2.24417,2.24427,2.24414,2.24414,17231725.0
2007-04-24 03:20:00,2.24404,2.24422,2.24394,2.24394,11044072.0
2007-04-24 03:21:00,2.24391,2.24411,2.24382,2.24411,20887035.0
2007-04-24 03:22:00,2.24421,2.24428,2.24412,2.24414,3774053.0
2007-04-24 03:23:00,2.24396,2.24408,2.24396,2.24408,5842280.0
2007-04-24 03:24:00,2.24414,2.24417,2.24401,2.24401,17126444.0
2007-04-24 03:25:00,2.24392,2.24404,2.24388,2.24397,7126453.0
2007-04-24 03:26:00,2.24415,2.24417,2.24412,2.24412,4396321.0
2007-04-24 03:27:00,2.24411,2.24439,2.24411,2.24439,11323889.0
2007-04-24 03:28:00,2.24445,2.24449,2.24439,2.24443,9635390.0
2007-04-24 03:29:00,2.24443,2.24448,2.24436,2.24442,10791357.0
2007-04-24 03:30:00,2.2444,2.2444,2.24414,2.24431,6690880.0
2007-04-24 03:31:00,2.2443,2.24431,2.24414,2.24426,2768899.0
2007-04-24 03:32:00,2.24404,2.24412,2.24393,2.24393,28120659.0
2007-04-24 03:33:00,2.24388,2.24389,2.24374,2.24374,3643318.0
2007-04-24 03:34:00,2.24375,2.24401,2.24362,2.24401,3564209.0
2007-04-24 03:35:00,2.24404,2.24404,2.24391,2.24398,5158702.0
2007-04-24 03:36:00,2.24377,2.2439,2.24353,2.24353,2833502.0
2007-04-24 03:37:00,2.24352,2.24364,2.24348,2.24364,6733031.0
2007-04-24 03:38:00,2.24371,2.24392,2.24363,2.24392,2540852.0
2007-04-24 03:39:00,2.24404,2.24413,2.244,2.24409,2825649.0
2007-04-24 03:40:00,2.24413,2.24446,2.24413,2.24446,1770580.0
2007-04-24 03:41:00,2.24438,2.24462,2.24438,2.24454,6332279.0
2007-04-24 03:42:00,2.24445,2.24457,2.24445,2.24456,3441880.0
2007-04-24 03:43:00,2.2446,2.24481,2.24453,2.24481,2522633.0
2007-04-24 03:44:00,2.24486,2.24495,2.24481,2.24485,11084163.0
2007-04-24 03:45:00,2.24478,2.24478,2.24471,2.24471,1249824.0
2007-04-24 03:46:00,2.24467,2.24469,2.24436,2.24436,19037919.0
2007-04-24 03:47:00,2.24432,2.24465,2.24432,2.24465,141264.0
2007-04-24 03:48:00,2.24475,2.24477,2.2442,2.2442,19235906.0
2007-04-24 03:49:00,2.24431,2.24431,2.24389,2.24389,4662929.0
2007-04-24 03:50:00,2.24403,2.24403,2.24379,2.24379,13916806.0
2007-04-24 03:51:00,2.24384,2.24384,2.24369,2.24377,7094385.0
2007-04-24 03:52:00,2.24365,2.24396,2.24361,2.24366,4891103.0
2007-04-24 03:53:00,2.24357,2.24373,2.24349,2.24373,6233107.0
2007-04-24 03:54:00,2.24368,2.24368,2.24351,2.24351,23983252.0
2007-04-24 03:55:00,2.2436,2.24387,2.2436,2.24387,5002025.0
2007-04-24 03:56:00,2.24395,2.24424,2.24395,2.24424,2830036.0
2007-04-24 03:57:00,2.24422,2.24422,2.24405,2.24414,19363939.0
2007-04-24 03:58:00,2.24413,2.24436,2.24413,2.24426,7010509.0
2007-04-24 03:59:00,2.24436,2.24504,2.24436,2.24504,5628814.0
2007-04-24 04:00:00,2.24489,2.2449,2.24472,2.24472,2996583.0
2007-04-24 04:01:00,2.24456,2.24456,2.2442,2.2444,1325849.0
2007-04-24 04:02:00,2.24439,2.24439,2.24418,2.24418,10737513.0
2007-04-24 04:03:00,2.24422,2.24436,2.2442,2.24436,22605331.0
2007-04-24 04:04:00,2.24422,2.24422,2.24352,2.24375,1827465.0
2007-04-24 04:05:00,2.24373,2.24373,2.24338,2.24343,5307863.0
2007-04-24 04:06:00,2.24303,2.24339,2.24301,2.24316,5635536.0
2007-04-24 04:07:00,2.2433,2.24348,2.2433,2.24348,4331538.0
2007-04-24 04:08:00,2.24346,2.24353,2.24346,2.24351,12401701.0
2007-04-24 04:09:00,2.24356,2.24361,2.24336,2.24336,1389357.0
2007-04-24 04:10:00,2.24323,2.24326,2.24308,2.24326,4758488.0
2007-04-24 04:11:00,2.24337,2.24372,2.24337,2.24372,1877506.0
2007-04-24 04:12:00,2.24382,2.24436,2.24382,2.24436,13520431.0
2007-04-24 04:13:00,2.24439,2.24439,2.24416,2.24416,3138952.0
2007-04-24 04:14:00,2.24415,2.24422,2.24395,2.24422,16643133.0
2007-04-24 04:15:00,2.24437,2.24452,2.24433,2.24452,7261665.0
2007-04-24 04:16:00,2.24441,2.24448,2.24404,2.24404,11798570.0
2007-04-24 04:17:00,2.24391,2.24403,2.24373,2.24403,1172385.0
2007-04-24 04:18:00,2.24404,2.24417,2.24401,2.24417,8109355.0
2007-04-24 04:19:00,2.24425,2.24426,2.24415,2.24424,2321248.0
2007-04-24 04:20:00,2.2443,2.24447,2.2443,2.24443,9502898.0
2007-04-24 04:21:00,2.24434,2.24434,2.24423,2.24433,4727947.0
2007-04-24 04:22:00,2.24442,2.24443,2.24424,2.24424,12749503.0
2007-04-24 04:23:00,2.24419,2.24419,2.24367,2.24367,1498779.0
2007-04-24 04:24:00,2.24363,2.24363,2.24275,2.24275,7664675.0
2007-04-24 04:25:00,2.24277,2.24277,2.24218,2.2423,8405485.0
2007-04-24 04:26:00,2.24222,2.2426,2.24222,2.24254,9120329.0
2007-04-24 04:27:00,2.24263,2.2431,2.24263,2.2431,708957.0
2007-04-24 04:28:00,2.24313,2.24336,2.24313,2.24336,13808235.0
2007-04-24 04:29:00,2.24331,2.24363,2.24327,2.24363,3658795.0
2007-04-24 04:30:00,2.24361,2.24383,2.24359,2.24382,4052602.0
2007-04-24 04:31:00,2.2438,2.24423,2.2438,2.24415,5797440.0
2007-04-24 04:32:00,2.24404,2.24404,2.24393,2.24401,17116919.0
2007-04-24 04:33:00,2.24404,2.24426,2.24404,2.24426,5944697.0
2007-04-24 04:34:00,2.24407,2.24444,2.24407,2.24444,1803189.0
2007-04-24 04:35:00,2.24449,2.24453,2.24442,2.24453,17082391.0
2007-04-24 04:36:00,2.24462,2.24469,2.24445,2.24445,2706696.0
2007-04-24 04:37:00,2.24457,2.24464,2.24441,2.24464,15524711.0
2007-04-24 04:38:00,2.24464,2.24469,2.24455,2.24455,1538350.0
2007-04-24 04:39:00,2.24477,2.24496,2.24477,2.24496,2487002.0
2007-04-24 04:40:00,2.24487,2.24487,2.24461,2.24461,16722480.0
2007-04-24 04:41:00,2.24446,2.24446,2.24398,2.24426,3088250.0
2007-04-24 04:42:00,2.24411,2.24411,2.24368,2.24368,5625049.0
2007-04-24 04:43:00,2.24359,2.24361,2.24338,2.24344,17978288.0
2007-04-24 04:44:00,2.24342,2.24342,2.24324,2.24324,2466966.0
2007-04-24 04:45:00,2.24322,2.24328,2.24309,2.24314,4639035.0
2007-04-24 04:46:00,2.24305,2.2431,2.24299,2.2431,7022390.0
2007-04-24 04:47:00,2.24325,2.24375,2.24325,2.24375,8681483.0
2007-04-24 04:48:00,2.24379,2.24381,2.24363,2.24381,10176128.0
2007-04-24 04:49:00,2.24378,2.24378,2.24328,2.24347,9918555.0
2007-04-24 04:50:00,2.24343,2.24343,2.24319,2.24322,16796696.0
2007-04-24 04:51:00,2.24317,2.24317,2.24266,2.24266,11184218.0
2007-04-24 04:52:00,2.24284,2.24333,2.24284,2.24333,22269557.0
2007-04-24 04:53:00,2.24334,2.24342,2.24333,2.24342,4363221.0
2007-04-24 04:54:00,2.24346,2.24356,2.24336,2.24356,2298413.0
2007-04-24 04:55:00,2.2436,2.24369,2.24348,2.24348,9125776.0
2007-04-24 04:56:00,2.24342,2.24349,2.24331,2.24339,8126877.0
2007-04-24 04:57:00,2.24328,2.24339,2.24308,2.24317,8672871.0
2007-04-24 04:58:00,2.24344,2.24363,2.24344,2.24347,18636711.0
2007-04-24 04:59:00,2.24333,2.24345,2.24312,2.2432,10986323.0
2007-04-24 05:00:00,2.24323,2.2433,2.24299,2.24299,1633657.0
2007-04-24 05:01:00,2.24292,2.24315,2.24292,2.24315,4384904.0
2007-04-24 05:02:00,2.2432,2.24329,2.24307,2.24327,1700460.0
2007-04-24 05:03:00,2.24308,2.24308,2.24289,2.24289,1324579.0
2007-04-24 05:04:00,2.24276,2.24282,2.24262,2.24262,17734921.0
2007-04-24 05:05:00,2.2426,2.24264,2.24244,2.24264,11913884.0
2007-04-24 05:06:00,2.24258,2.24261,2.24251,2.24251,1150358.0
2007-04-24 05:07:00,2.24262,2.24274,2.24252,2.24256,7791700.0
2007-04-24 05:08:00,2.24261,2.24275,2.24259,2.24275,15110836.0
2007-04-24 05:09:00,2.24276,2.24286,2.24263,2.24263,3061692.0
2007-04-24 05:10:00,2.2427,2.243,2.2427,2.243,3449253.0
2007-04-24 05:11:00,2.24291,2.24327,2.24291,2.24327,27300600.0
2007-04-24 05:12:00,2.24322,2.24347,2.24322,2.24347,13208549.0
2007-04-24 05:13:00,2.24354,2.2437,2.24353,2.2437,1483425.0
2007-04-24 05:14:00,2.24368,2.24372,2.24368,2.24372,23634892.0
2007-04-24 05:15:00,2.24353,2.24385,2.24327,2.24385,12379318.0
2007-04-24 05:16:00,2.24389,2.24419,2.24389,2.24418,7963770.0
2007-04-24 05:17:00,2.24415,2.24415,2.24391,2.24391,4988207.0
2007-04-24 05:18:00,2.24392,2.24404,2.24388,2.24404,14004265.0
2007-04-24 05:19:00,2.24406,2.24409,2.24402,2.24407,2736007.0
2007-04-24 05:20:00,2.24405,2.24413,2.24394,2.24394,3458455.0
2007-04-24 05:21:00,2.24402,2.24407,2.24394,2.24407,4217158.0
2007-04-24 05:22:00,2.24404,2.24435,2.24404,2.24429,4750291.0
2007-04-24 05:23:00,2.24414,2.24414,2.24394,2.24397,14416977.0
2007-04-24 05:24:00,2.24387,2.24397,2.24379,2.24395,2253664.0
2007-04-24 05:25:00,2.24392,2.24397,2.24392,2.24395,13973051.0
2007-04-24 05:26:00,2.24401,2.24415,2.24401,2.24408,11648634.0
2007-04-24 05:27:00,2.24401,2.24423,2.24399,2.24423,4533687.0
2007-04-24 05:28:00,2.24418,2.24418,2.24406,2.24418,8901611.0
2007-04-24 05:29:00,2.24407,2.24428,2.24407,2.24414,4122984.0
2007-04-24 05:30:00,2.24412,2.24413,2.24405,2.24408,9170663.0
2007-04-24 05:31:00,2.24404,2.2442,2.24402,2.24403,5701818.0
2007-04-24 05:32:00,2.24363,2.24396,2.24363,2.24383,20538835.0
2007-04-24 05:33:00,2.24374,2.2439,2.2437,2.2437,10383350.0
2007-04-24 05:34:00,2.24351,2.24389,2.24351,2.2437,5027963.0
2007-04-24 05:35:00,2.24343,2.24353,2.24334,2.24352,3801595.0
2007-04-24 05:36:00,2.24351,2.24355,2.24328,2.24328,4204422.0
2007-04-24 05:37:00,2.24314,2.24341,2.24314,2.2433,5094617.0
2007-04-24 05:38:00,2.2433,2.2433,2.24319,2.24325,2283526.0
2007-04-24 05:40:00,2.24321,2.24325,2.24304,2.24304,22881063.0
2007-04-24 05:41:00,2.24295,2.24295,2.24271,2.24276,1855054.0
2007-04-24 05:42:00,2.24275,2.24296,2.24272,2.24296,10326320.0
2007-04-24 05:43:00,2.24293,2.24296,2.24281,2.24289,24708018.0
2007-04-24 05:44:00,2.24271,2.24284,2.24271,2.24282,18808335.0
2007-04-24 05:45:00,2.24277,2.243,2.24277,2.243,8676812.0
2007-04-24 05:46:00,2.24306,2.24326,2.24284,2.24284,1256812.0
2007-04-24 05:47:00,2.24291,2.24317,2.24291,2.24317,3130390.0
2007-04-24 05:48:00,2.24321,2.24333,2.24321,2.24333,16219012.0
2007-04-24 05:49:00,2.24325,2.24325,2.24283,2.24305,5712023.0
2007-04-24 05:50:00,2.24311,2.24348,2.24311,2.24348,9429120.0
2007-04-24 05:51:00,2.24347,2.24353,2.24337,2.24351,16214763.0
2007-04-24 05:52:00,2.24342,2.24352,2.24337,2.24351,14456752.0
2007-04-24 05:53:00,2.24356,2.24356,2.2433,2.24347,4567677.0
2007-04-24 05:54:00,2.24329,2.24336,2.24315,2.24331,2223280.0
2007-04-24 05:55:00,2.24343,2.24349,2.24328,2.24328,7645212.0
2007-04-24 05:56:00,2.24332,2.24332,2.2431,2.24312,927404.0
2007-04-24 05:57:00,2.2431,2.2431,2.24274,2.24281,2296011.0
2007-04-24 05:58:00,2.24284,2.24291,2.24268,2.24268,13714190.0
2007-04-24 05:59:00,2.24275,2.2428,2.24263,2.2428,4385920.0
2007-04-24 06:00:00,2.24299,2.24334,2.24299,2.24334,4310789.0
2007-04-24 06:01:00,2.24323,2.24323,2.24259,2.24273,3232236.0
2007-04-24 06:02:00,2.2426,2.24274,2.24248,2.24274,17647590.0
2007-04-24 06:03:00,2.24267,2.24267,2.24215,2.2423,3011262.0
2007-04-24 06:04:00,2.24231,2.24231,2.24207,2.24207,4113028.0
2007-04-24 06:05:00,2.24224,2.24264,2.24224,2.24264,7686236.0
2007-04-24 06:06:00,2.24268,2.24288,2.24267,2.24287,11943497.0
2007-04-24 06:07:00,2.24285,2.24298,2.24265,2.24298,1744385.0
2007-04-24 06:08:00,2.24293,2.24294,2.24282,2.24294,5523140.0
2007-04-24 06:09:00,2.24299,2.24305,2.24291,2.24296,3887849.0
2007-04-24 06:10:00,2.24255,2.24316,2.24255,2.243,9033149.0
2007-04-24 06:11:00,2.2429,2.24305,2.24276,2.24305,1305849.0
2007-04-24 06:12:00,2.2432,2.24373,2.24312,2.24373,1362188.0
2007-04-24 06:13:00,2.24384,2.24424,2.24384,2.24424,9024790.0
2007-04-24 06:14:00,2.2443,2.24455,2.24405,2.24442,8811325.0
2007-04-24 06:15:00,2.2444,2.24449,2.2443,2.2443,4803578.0
2007-04-24 06:16:00,2.24426,2.24426,2.24401,2.24406,3679719.0
2007-04-24 06:17:00,2.244,2.2442,2.244,2.24409,2605171.0
2007-04-24 06:18:00,2.24408,2.24408,2.24394,2.24397,5609904.0
2007-04-24 06:19:00,2.24399,2.24418,2.24399,2.24416,4124317.0
2007-04-24 06:20:00,2.24392,2.24392,2.24376,2.24389,2196885.0
2007-04-24 06:21:00,2.24387,2.2439,2.24384,2.24386,1872234.0
2007-04-24 06:22:00,2.2439,2.24396,2.24374,2.24393,1336818.0
2007-04-24 06:23:00,2.24399,2.24399,2.24392,2.24397,6177805.0
2007-04-24 06:24:00,2.244,2.24402,2.24395,2.24395,16472914.0
2007-04-24 06:25:00,2.24403,2.24423,2.24403,2.24423,8790559.0
2007-04-24 06:26:00,2.24414,2.24418,2.24409,2.2441,7890408.0
2007-04-24 06:28:00,2.24408,2.24415,2.24406,2.24414,9364486.0
2007-04-24 06:29:00,2.24415,2.24416,2.24402,2.2441,5554145.0
2007-04-24 06:30:00,2.2441,2.24415,2.24401,2.24404,2774290.0
2007-04-24 06:32:00,2.24395,2.24398,2.24366,2.24398,22155329.0
2007-04-24 06:33:00,2.24402,2.24433,2.24402,2.24433,7413201.0
2007-04-24 06:34:00,2.24431,2.24434,2.2441,2.2441,1337511.0
2007-04-24 06:35:00,2.24394,2.24419,2.24377,2.24419,7373621.0
2007-04-24 06:36:00,2.24422,2.24422,2.24362,2.24367,1271000.0
2007-04-24 06:37:00,2.24367,2.24379,2.24358,2.24358,3308407.0
2007-04-24 06:38:00,2.24378,2.24406,2.24378,2.244,4088945.0
2007-04-24 06:39:00,2.24399,2.24407,2.24398,2.24402,5721242.0
2007-04-24 06:40:00,2.24401,2.24412,2.24396,2.24396,33005011.0
2007-04-24 06:41:00,2.24389,2.24411,2.24369,2.24385,2185326.0
2007-04-24 06:42:00,2.24399,2.24423,2.24399,2.24423,9289224.0
2007-04-24 06:43:00,2.24418,2.24436,2.24418,2.24423,6155958.0
2007-04-24 06:44:00,2.24422,2.24422,2.24403,2.24403,9201151.0
2007-04-24 06:45:00,2.24402,2.24406,2.24365,2.24406,20197654.0
2007-04-24 06:46:00,2.24404,2.24427,2.24369,2.24427,3616184.0
2007-04-24 06:47:00,2.24436,2.24462,2.24436,2.24453,1865434.0
2007-04-24 06:48:00,2.24462,2.24462,2.24442,2.24447,8218207.0
2007-04-24 06:49:00,2.24437,2.24455,2.24437,2.24455,3588417.0
2007-04-24 06:50:00,2.24449,2.24449,2.24423,2.24427,5468835.0
2007-04-24 06:51:00,2.24425,2.24431,2.24372,2.24372,6852254.0
2007-04-24 06:52:00,2.24405,2.24419,2.24395,2.24419,3332317.0
2007-04-24 06:53:00,2.24426,2.24439,2.24424,2.24425,3364594.0
2007-04-24 06:54:00,2.24425,2.24426,2.24416,2.24416,9931835.0
2007-04-24 06:55:00,2.24412,2.24412,2.24381,2.24401,15717589.0
2007-04-24 06:56:00,2.244,2.244,2.24375,2.24395,9012987.0
2007-04-24 06:57:00,2.24401,2.24406,2.24382,2.24382,20230414.0
2007-04-24 06:58:00,2.24355,2.24355,2.24313,2.24313,8442712.0
2007-04-24 06:59:00,2.24338,2.24365,2.24329,2.24353,6549906.0
2007-04-24 07:00:00,2.24358,2.24358,2.24337,2.24337,11205953.0
2007-04-24 07:01:00,2.24334,2.24344,2.24328,2.24344,2426811.0
2007-04-24 07:02:00,2.24333,2.24364,2.2433,2.24364,1389294.0
2007-04-24 07:03:00,2.24347,2.24351,2.24296,2.2433,2052512.0
2007-04-24 07:04:00,2.2434,2.2434,2.24304,2.24304,942462.0
2007-04-24 07:05:00,2.24301,2.24307,2.24294,2.24296,5049059.0
2007-04-24 07:06:00,2.24282,2.24282,2.24249,2.24249,5474857.0
2007-04-24 07:07:00,2.24272,2.24307,2.24272,2.24307,5631546.0
2007-04-24 07:08:00,2.24304,2.24306,2.24273,2.24273,1761852.0
2007-04-24 07:09:00,2.24314,2.2433,2.24314,2.24326,6555878.0
2007-04-24 07:10:00,2.24326,2.24326,2.24308,2.24308,36376778.0
2007-04-24 07:11:00,2.24307,2.2432,2.24307,2.24308,3333808.0
2007-04-24 07:12:00,2.24305,2.24305,2.24272,2.24286,4877438.0
2007-04-24 07:13:00,2.243,2.24317,2.243,2.24313,30354549.0
2007-04-24 07:14:00,2.24312,2.24316,2.24307,2.24311,799110.0
2007-04-24 07:15:00,2.24306,2.24306,2.24277,2.24282,1513402.0
2007-04-24 07:16:00,2.24308,2.2432,2.24294,2.24294,1085050.0
2007-04-24 07:17:00,2.24293,2.24305,2.24267,2.24305,10280229.0
2007-04-24 07:18:00,2.24306,2.24337,2.24306,2.24321,3287979.0
2007-04-24 07:19:00,2.24338,2.24338,2.2433,2.2433,8935146.0
2007-04-24 07:20:00,2.24329,2.24329,2.2429,2.2429,1777091.0
2007-04-24 07:21:00,2.24311,2.2432,2.24285,2.24296,5471578.0
2007-04-24 07:22:00,2.24304,2.24339,2.24304,2.24339,8833689.0
2007-04-24 07:23:00,2.2434,2.2434,2.24333,2.24333,3964751.0
2007-04-24 07:24:00,2.24331,2.2435,2.24331,2.2435,4599757.0
2007-04-24 07:25:00,2.24353,2.24353,2.24346,2.24349,10177572.0
2007-04-24 07:26:00,2.24336,2.24336,2.24299,2.24316,5513096.0
2007-04-24 07:27:00,2.24315,2.24324,2.24304,2.24307,1466808.0
2007-04-24 07:28:00,2.2429,2.2429,2.24273,2.24288,5561516.0
2007-04-24 07:29:00,2.24299,2.24311,2.24292,2.24311,3353666.0
2007-04-24 07:30:00,2.243,2.243,2.24264,2.24294,14148565.0
2007-04-24 07:31:00,2.24291,2.24318,2.24291,2.24315,6025335.0
2007-04-24 07:32:00,2.24321,2.24321,2.2429,2.24301,11015254.0
2007-04-24 07:33:00,2.24311,2.2432,2.24311,2.24315,1271319.0
2007-04-24 07:34:00,2.24308,2.24326,2.24308,2.24314,4433695.0
2007-04-24 07:35:00,2.24307,2.24313,2.24296,2.24296,1965296.0
2007-04-24 07:36:00,2.2431,2.2431,2.24295,2.24301,7553758.0
2007-04-24 07:37:00,2.243,2.24315,2.24299,2.24314,10577672.0
2007-04-24 07:38:00,2.24325,2.24342,2.24324,2.2434,22385276.0
2007-04-24 07:39:00,2.24346,2.24381,2.24342,2.24381,12329003.0
2007-04-24 07:40:00,2.2439,2.24402,2.2439,2.24401,1806344.0
2007-04-24 07:41:00,2.24401,2.24417,2.244,2.24401,6319091.0
2007-04-24 07:42:00,2.24405,2.2441,2.24398,2.24409,2104803.0
2007-04-24 07:43:00,2.2441,2.2441,2.24377,2.24377,3112397.0
2007-04-24 07:44:00,2.24387,2.24387,2.24349,2.24349,3922207.0
2007-04-24 07:45:00,2.24329,2.24333,2.24316,2.24316,22214474.0
2007-04-24 07:46:00,2.24319,2.24321,2.243,2.24307,1429332.0
2007-04-24 07:47:00,2.24306,2.24314,2.24293,2.24304,23887382.0
2007-04-24 07:48:00,2.24314,2.2432,2.24305,2.24312,3788656.0
2007-04-24 07:49:00,2.24305,2.24305,2.24288,2.24288,2784918.0
2007-04-24 07:50:00,2.24296,2.24296,2.24279,2.24279,22580087.0
2007-04-24 07:51:00,2.2428,2.24289,2.24276,2.24289,555066.0
2007-04-24 07:52:00,2.24275,2.24278,2.24258,2.24258,1652609.0
2007-04-24 07:53:00,2.24268,2.24268,2.24245,2.24245,5943273.0
2007-04-24 07:54:00,2.24238,2.24258,2.24236,2.24253,10787297.0
2007-04-24 07:55:00,2.24248,2.24258,2.24248,2.24258,4005039.0
2007-04-24 07:56:00,2.24254,2.24264,2.24229,2.24264,29240494.0
2007-04-24 07:57:00,2.24258,2.24258,2.24227,2.24227,1078039.0
2007-04-24 07:58:00,2.2422,2.24223,2.24218,2.24223,17633453.0
2007-04-24 07:59:00,2.24224,2.24231,2.24208,2.24231,14070817.0
2007-04-24 08:00:00,2.24237,2.24237,2.24202,2.24205,19738403.0
2007-04-24 08:01:00,2.24194,2.24197,2.24172,2.24172,24244306.0
2007-04-24 08:02:00,2.24132,2.24165,2.24132,2.24155,773304.0
2007-04-24 08:03:00,2.24148,2.24148,2.24119,2.24135,4022566.0
2007-04-24 08:04:00,2.24134,2.24153,2.24131,2.24147,4239037.0
2007-04-24 08:05:00,2.24144,2.24144,2.24102,2.24125,1690032.0
2007-04-24 08:06:00,2.24121,2.24121,2.24101,2.24115,4818612.0
2007-04-24 08:07:00,2.24119,2.24119,2.23928,2.23928,3191758.0
2007-04-24 08:08:00,2.24067,2.24067,2.24046,2.24048,6591177.0
2007-04-24 08:09:00,2.24055,2.24085,2.24055,2.24085,52964014.0
2007-04-24 08:10:00,2.24095,2.24141,2.24095,2.24141,11939841.0
2007-04-24 08:11:00,2.24161,2.24181,2.2413,2.24155,10577178.0
2007-04-24 08:12:00,2.24144,2.24144,2.24118,2.24141,2724704.0
2007-04-24 08:13:00,2.24142,2.24173,2.24142,2.2415,25552383.0
2007-04-24 08:14:00,2.24146,2.24146,2.2409,2.2409,2337879.0
2007-04-24 08:15:00,2.24083,2.24104,2.24076,2.24076,8986328.0
2007-04-24 08:16:00,2.24066,2.24102,2.24066,2.24102,1300714.0
2007-04-24 08:17:00,2.24101,2.2411,2.2409,2.2411,19121879.0
2007-04-24 08:18:00,2.24113,2.24132,2.24113,2.2413,25902145.0
2007-04-24 08:19:00,2.24137,2.24158,2.24137,2.24153,6462814.0
2007-04-24 08:20:00,2.24151,2.24154,2.24142,2.24154,2077119.0
2007-04-24 08:21:00,2.24147,2.24153,2.24127,2.24153,2936364.0
2007-04-24 08:22:00,2.24163,2.24182,2.24157,2.24182,901433.0
2007-04-24 08:23:00,2.24188,2.24195,2.24186,2.24189,2638965.0
2007-04-24 08:24:00,2.24176,2.24204,2.24176,2.24183,6161298.0
2007-04-24 08:25:00,2.24186,2.24187,2.24179,2.24187,4117952.0
2007-04-24 08:26:00,2.24185,2.24185,2.24152,2.24152,8480606.0
2007-04-24 08:27:00,2.24146,2.24149,2.24122,2.24129,4969858.0
2007-04-24 08:28:00,2.24126,2.24126,2.24105,2.24105,1230119.0
2007-04-24 08:29:00,2.24105,2.24105,2.24081,2.24081,1902230.0
2007-04-24 08:30:00,2.24079,2.24079,2.24047,2.24047,18619970.0
2007-04-24 08:31:00,2.24044,2.24046,2.24008,2.24015,10058302.0
2007-04-24 08:32:00,2.24017,2.24017,2.23987,2.23987,3295735.0
2007-04-24 08:33:00,2.2398,2.2398,2.23944,2.23944,7544204.0
2007-04-24 08:34:00,2.23945,2.23945,2.23908,2.23911,10844744.0
2007-04-24 08:35:00,2.23861,2.23948,2.23861,2.23925,1699425.0
2007-04-24 08:36:00,2.23921,2.23926,2.2388,2.2388,13466425.0
2007-04-24 08:37:00,2.23886,2.23935,2.23886,2.23935,3661796.0
2007-04-24 08:38:00,2.23945,2.23945,2.23913,2.23931,3427263.0
2007-04-24 08:39:00,2.23924,2.23931,2.23911,2.23911,3861356.0
2007-04-24 08:40:00,2.23891,2.23891,2.23813,2.23813,2712747.0
2007-04-24 08:41:00,2.23809,2.23809,2.23785,2.23785,4459770.0
2007-04-24 08:42:00,2.2379,2.2383,2.2379,2.2383,8133568.0
2007-04-24 08:43:00,2.23837,2.23863,2.23837,2.2386,3142669.0
2007-04-24 08:44:00,2.23855,2.23855,2.23802,2.23813,16824395.0
2007-04-24 08:45:00,2.23818,2.23835,2.23818,2.23822,491487.0
2007-04-24 08:46:00,2.23824,2.23825,2.23809,2.23818,1120421.0
2007-04-24 08:47:00,2.23818,2.2382,2.23797,2.23804,11801879.0
2007-04-24 08:48:00,2.23817,2.23842,2.23817,2.23831,675408.0
2007-04-24 08:49:00,2.23826,2.23826,2.23808,2.23815,5098188.0
2007-04-24 08:50:00,2.23815,2.2384,2.23815,2.2384,2721547.0
2007-04-24 08:51:00,2.23845,2.23854,2.23834,2.23851,3910790.0
2007-04-24 08:52:00,2.2387,2.23892,2.23869,2.23869,1145614.0
2007-04-24 08:53:00,2.2386,2.23876,2.23857,2.23857,4752185.0
2007-04-24 08:54:00,2.23869,2.23874,2.2386,2.23864,6044883.0
2007-04-24 08:55:00,2.23847,2.23871,2.23847,2.23871,6744255.0
2007-04-24 08:56:00,2.23871,2.23871,2.2386,2.2386,3258071.0
2007-04-24 08:57:00,2.23848,2.23868,2.23848,2.23855,4355503.0
2007-04-24 08:58:00,2.23861,2.23875,2.23856,2.23875,202768.0
2007-04-24 08:59:00,2.23875,2.23897,2.23866,2.23897,8099862.0
2007-04-24 09:00:00,2.23909,2.23956,2.23909,2.23956,1328373.0
2007-04-24 09:01:00,2.23951,2.23978,2.23951,2.23968,11487447.0
2007-04-24 09:02:00,2.23985,2.24087,2.23985,2.24087,15742610.0
2007-04-24 09:03:00,2.24092,2.241,2.24057,2.24073,8159726.0
2007-04-24 09:04:00,2.24071,2.24071,2.24042,2.24061,3284542.0
2007-04-24 09:05:00,2.24033,2.2405,2.24033,2.24033,1964207.0
2007-04-24 09:06:00,2.24036,2.24055,2.24028,2.24028,12058387.0
2007-04-24 09:07:00,2.24024,2.24024,2.24005,2.24011,7262648.0
2007-04-24 09:08:00,2.24005,2.24005,2.23974,2.23978,27399356.0
2007-04-24 09:09:00,2.23965,2.23971,2.23947,2.23957,923133.0
2007-04-24 09:10:00,2.23951,2.23951,2.23928,2.23932,10253862.0
2007-04-24 09:11:00,2.23908,2.23937,2.23908,2.23922,2317469.0
2007-04-24 09:12:00,2.23933,2.23933,2.23881,2.23881,1635658.0
2007-04-24 09:13:00,2.23889,2.23889,2.23862,2.23865,16833313.0
2007-04-24 09:14:00,2.23864,2.23864,2.23832,2.23859,8028093.0
2007-04-24 09:15:00,2.23849,2.23865,2.23846,2.23848,11814854.0
2007-04-24 09:16:00,2.23816,2.23856,2.23816,2.2385,3385037.0
2007-04-24 09:17:00,2.23835,2.23835,2.23826,2.23835,6955486.0
2007-04-24 09:18:00,2.23829,2.23853,2.23829,2.23845,1178547.0
2007-04-24 09:19:00,2.23842,2.2385,2.23837,2.23837,3766734.0
2007-04-24 09:20:00,2.23848,2.23861,2.23848,2.23855,1793397.0
2007-04-24 09:21:00,2.23856,2.23885,2.23856,2.23885,2517735.0
2007-04-24 09:22:00,2.23894,2.23919,2.23894,2.23912,783577.0
2007-04-24 09:23:00,2.2391,2.2391,2.23845,2.23845,7485748.0
2007-04-24 09:24:00,2.23837,2.23837,2.23831,2.23835,9759210.0
2007-04-24 09:25:00,2.23811,2.23827,2.23797,2.23813,4180212.0
2007-04-24 09:26:00,2.23804,2.23804,2.23781,2.23795,6258300.0
2007-04-24 09:27:00,2.23799,2.238,2.23775,2.23779,2681452.0
2007-04-24 09:28:00,2.23792,2.23806,2.23791,2.23806,3623597.0
2007-04-24 09:29:00,2.23809,2.23819,2.23794,2.23794,15914617.0
2007-04-24 09:30:00,2.23789,2.23789,2.23781,2.23788,10115806.0
2007-04-24 09:31:00,2.23798,2.23814,2.23794,2.23804,4727017.0
2007-04-24 09:32:00,2.23816,2.23821,2.23801,2.23801,2505027.0
2007-04-24 09:33:00,2.23797,2.23816,2.23793,2.23816,3709251.0
2007-04-24 09:34:00,2.2383,2.23834,2.23823,2.23826,3396660.0
2007-04-24 09:35:00,2.23841,2.23877,2.23838,2.23877,3222747.0
2007-04-24 09:36:00,2.23877,2.23882,2.23855,2.23867,26058889.0
2007-04-24 09:37:00,2.23856,2.23879,2.23856,2.23865,18691176.0
2007-04-24 09:38:00,2.23863,2.23863,2.23828,2.23828,23469549.0
2007-04-24 09:39:00,2.23827,2.23827,2.23783,2.23822,9263794.0
2007-04-24 09:40:00,2.2382,2.23842,2.2382,2.23823,18025342.0
2007-04-24 09:41:00,2.23812,2.23823,2.23812,2.23818,6575745.0
2007-04-24 09:42:00,2.23812,2.23823,2.23812,2.23822,4486539.0
2007-04-24 09:43:00,2.2383,2.23841,2.23821,2.23841,7433704.0
2007-04-24 09:44:00,2.23848,2.23851,2.23827,2.23833,5241847.0
2007-04-24 09:45:00,2.23837,2.23839,2.23827,2.23834,6027674.0
2007-04-24 09:46:00,2.23833,2.23845,2.23821,2.23821,17423649.0
2007-04-24 09:47:00,2.23808,2.23808,2.23777,2.23804,1614026.0
2007-04-24 09:48:00,2.23829,2.23864,2.23829,2.23851,17160179.0
2007-04-24 09:49:00,2.23846,2.23846,2.23815,2.23841,1333899.0
2007-04-24 09:50:00,2.23842,2.23863,2.23838,2.23838,4860107.0
2007-04-24 09:51:00,2.23846,2.23853,2.23838,2.23843,21281537.0
2007-04-24 09:52:00,2.23835,2.23839,2.23829,2.23839,5180667.0
2007-04-24 09:53:00,2.2384,2.23849,2.2384,2.23842,7212838.0
2007-04-24 09:54:00,2.23822,2.23841,2.23801,2.23841,4248007.0
2007-04-24 09:55:00,2.23859,2.23873,2.23859,2.23871,10588467.0
2007-04-24 09:56:00,2.23866,2.23866,2.23852,2.23864,1435392.0
2007-04-24 09:57:00,2.23866,2.23901,2.23866,2.23901,14981107.0
2007-04-24 09:58:00,2.23906,2.23915,2.23898,2.23911,1656531.0
2007-04-24 09:59:00,2.23921,2.23974,2.23921,2.23974,1808447.0
2007-04-24 10:00:00,2.23976,2.23976,2.2396,2.23968,4316704.0
2007-04-24 10:01:00,2.23968,2.23968,2.23934,2.23934,12090818.0
2007-04-24 10:02:00,2.23928,2.23928,2.23903,2.23903,13357939.0
2007-04-24 10:03:00,2.23899,2.23899,2.23728,2.23868,4894901.0
2007-04-24 10:04:00,2.2386,2.23876,2.23857,2.23857,1337548.0
2007-04-24 10:05:00,2.23863,2.2388,2.23863,2.2388,1269521.0
2007-04-24 10:06:00,2.23879,2.23882,2.23865,2.23878,5074220.0
2007-04-24 10:07:00,2.23877,2.23877,2.23855,2.23855,685601.0
2007-04-24 10:08:00,2.23858,2.23869,2.23837,2.23869,985160.0
2007-04-24 10:09:00,2.23881,2.23893,2.23876,2.23893,21277808.0
2007-04-24 10:10:00,2.23899,2.23907,2.23888,2.23888,1725540.0
2007-04-24 10:11:00,2.23888,2.23888,2.23815,2.23871,6020612.0
2007-04-24 10:12:00,2.23874,2.23877,2.23861,2.23877,9248469.0
2007-04-24 10:13:00,2.23888,2.23899,2.23885,2.23893,3051216.0
2007-04-24 10:14:00,2.23876,2.23876,2.2385,2.2385,10223778.0
2007-04-24 10:15:00,2.23862,2.23886,2.23818,2.23886,14487254.0
2007-04-24 10:16:00,2.23899,2.23899,2.23875,2.23887,907664.0
2007-04-24 10:17:00,2.23889,2.23905,2.23882,2.23905,6434597.0
2007-04-24 10:18:00,2.23916,2.23944,2.23916,2.2392,1572601.0
2007-04-24 10:19:00,2.23905,2.23923,2.23905,2.23907,4064862.0
2007-04-24 10:20:00,2.2389,2.23921,2.2389,2.23909,358120.0
2007-04-24 10:21:00,2.23908,2.23927,2.23904,2.23927,6550385.0
2007-04-24 10:22:00,2.23932,2.23949,2.23932,2.23935,765876.0
2007-04-24 10:23:00,2.23922,2.23922,2.23871,2.23907,13398061.0
2007-04-24 10:24:00,2.239,2.23925,2.239,2.23913,15039605.0
2007-04-24 10:25:00,2.23921,2.23922,2.23912,2.23912,2686150.0
2007-04-24 10:26:00,2.23916,2.23921,2.23898,2.23898,2976094.0
2007-04-24 10:27:00,2.23901,2.23941,2.23901,2.23941,6679270.0
2007-04-24 10:28:00,2.23933,2.23933,2.23908,2.23925,536328.0
2007-04-24 10:29:00,2.23925,2.23939,2.23923,2.23923,11568605.0
2007-04-24 10:30:00,2.23935,2.23935,2.23915,2.23927,1795512.0
2007-04-24 10:31:00,2.23928,2.23943,2.23909,2.23909,3761958.0
2007-04-24 10:32:00,2.23906,2.23936,2.23895,2.23936,6184644.0
2007-04-24 10:33:00,2.23939,2.23951,2.23927,2.23927,16366469.0
2007-04-24 10:34:00,2.23911,2.23913,2.23884,2.23905,2381719.0
2007-04-24 10:35:00,2.2393,2.23947,2.2393,2.23941,7712471.0
2007-04-24 10:36:00,2.23929,2.23943,2.23914,2.23943,1301819.0
2007-04-24 10:37:00,2.23945,2.23945,2.23899,2.23899,15194819.0
2007-04-24 10:38:00,2.23904,2.23921,2.23894,2.23914,12963193.0
2007-04-24 10:39:00,2.23913,2.23914,2.239,2.23914,2335992.0
2007-04-24 10:40:00,2.23903,2.23923,2.23903,2.23916,2895188.0
2007-04-24 10:41:00,2.23904,2.23904,2.23869,2.23874,394029.0
2007-04-24 10:42:00,2.23882,2.23899,2.23882,2.23897,11881249.0
2007-04-24 10:43:00,2.23877,2.23886,2.23861,2.23861,4911548.0
2007-04-24 10:44:00,2.23854,2.23877,2.23854,2.23877,3616447.0
2007-04-24 10:45:00,2.23874,2.23888,2.23874,2.23883,16907272.0
2007-04-24 10:46:00,2.23889,2.23911,2.23889,2.23911,5359313.0
2007-04-24 10:47:00,2.23919,2.23925,2.23918,2.2392,922950.0
2007-04-24 10:48:00,2.23909,2.23914,2.23897,2.23914,4643876.0
2007-04-24 10:49:00,2.2392,2.2393,2.23917,2.23917,6319520.0
2007-04-24 10:50:00,2.23929,2.23951,2.23927,2.23951,3639334.0
2007-04-24 10:51:00,2.23956,2.23974,2.23953,2.23974,2926823.0
2007-04-24 10:52:00,2.23976,2.23986,2.23974,2.23975,16999424.0
2007-04-24 10:53:00,2.23981,2.23984,2.23962,2.23962,17142852.0
2007-04-24 10:54:00,2.23976,2.23983,2.23974,2.23977,3727827.0
2007-04-24 10:55:00,2.23975,2.23976,2.23956,2.23969,2270997.0
2007-04-24 10:56:00,2.23981,2.23993,2.23971,2.23971,2098759.0
2007-04-24 10:57:00,2.23985,2.23985,2.23974,2.23974,6432247.0
2007-04-24 10:58:00,2.23964,2.23978,2.23963,2.23963,8657884.0
2007-04-24 10:59:00,2.23961,2.23973,2.23961,2.23973,19750684.0
2007-04-24 11:00:00,2.23972,2.23972,2.23966,2.23966,201900.0
2007-04-24 11:01:00,2.23964,2.23972,2.23957,2.23967,5911206.0
2007-04-24 11:02:00,2.23954,2.2396,2.23949,2.23951,10850764.0
2007-04-24 11:03:00,2.23952,2.2397,2.23952,2.23957,4792923.0
2007-04-24 11:04:00,2.23969,2.23993,2.23969,2.2398,1898955.0
2007-04-24 11:05:00,2.23975,2.23996,2.23975,2.23996,30892478.0
2007-04-24 11:06:00,2.24002,2.24002,2.23977,2.23984,2239876.0
2007-04-24 11:07:00,2.23992,2.24003,2.23991,2.23992,8062829.0
2007-04-24 11:08:00,2.23989,2.23989,2.23825,2.23825,805257.0
2007-04-24 11:09:00,2.23971,2.23976,2.23954,2.23954,1559126.0
2007-04-24 11:10:00,2.23936,2.23936,2.23917,2.23917,21399659.0
2007-04-24 11:11:00,2.23901,2.23901,2.2388,2.23894,2388855.0
2007-04-24 11:12:00,2.23901,2.2392,2.23901,2.23915,12575077.0
2007-04-24 11:13:00,2.2391,2.2391,2.23892,2.23892,20117020.0
2007-04-24 11:14:00,2.23899,2.23905,2.23882,2.23905,2067281.0
2007-04-24 11:15:00,2.23916,2.23933,2.23911,2.2393,4997235.0
2007-04-24 11:16:00,2.23939,2.23942,2.23906,2.23906,4835699.0
2007-04-24 11:17:00,2.23914,2.2392,2.239,2.2392,5414675.0
2007-04-24 11:18:00,2.23923,2.23939,2.23919,2.23939,6124536.0
2007-04-24 11:19:00,2.23949,2.23949,2.2393,2.23936,17943292.0
2007-04-24 11:20:00,2.23942,2.23952,2.23933,2.23952,13705439.0
2007-04-24 11:21:00,2.23947,2.23947,2.23935,2.23935,5123917.0
2007-04-24 11:22:00,2.23944,2.23947,2.23931,2.23945,1231857.0
2007-04-24 11:23:00,2.23959,2.23974,2.23959,2.23973,6607039.0
2007-04-24 11:24:00,2.23972,2.24012,2.23972,2.2399,16035294.0
2007-04-24 11:25:00,2.23985,2.23985,2.23949,2.23954,842953.0
2007-04-24 11:26:00,2.23945,2.23945,2.23898,2.23898,2458362.0
2007-04-24 11:27:00,2.2386,2.2387,2.23845,2.23869,3534975.0
2007-04-24 11:28:00,2.23878,2.2389,2.23855,2.23855,909373.0
2007-04-24 11:29:00,2.23851,2.23856,2.23839,2.23839,3419251.0
2007-04-24 11:30:00,2.23843,2.23903,2.23843,2.23903,10864622.0
2007-04-24 11:31:00,2.23905,2.23923,2.23894,2.23923,2199384.0
2007-04-24 11:32:00,2.23941,2.2396,2.2393,2.2396,851785.0
2007-04-24 11:33:00,2.23966,2.23972,2.2396,2.23966,8076232.0
2007-04-24 11:34:00,2.23962,2.23962,2.23954,2.23956,5844811.0
2007-04-24 11:35:00,2.23956,2.23956,2.23938,2.2394,6983851.0
2007-04-24 11:36:00,2.23939,2.23969,2.23937,2.23969,1052500.0
2007-04-24 11:37:00,2.23967,2.23967,2.23946,2.23958,3406604.0
2007-04-24 11:38:00,2.23948,2.2397,2.23948,2.23964,40121385.0
2007-04-24 11:39:00,2.23967,2.23967,2.23948,2.23955,6992084.0
2007-04-24 11:40:00,2.2396,2.23977,2.23954,2.23977,1640409.0
2007-04-24 11:41:00,2.23975,2.23975,2.23959,2.23959,10894646.0
2007-04-24 11:42:00,2.23977,2.23988,2.23973,2.23976,4510697.0
2007-04-24 11:43:00,2.23971,2.23971,2.23935,2.23935,6001492.0
2007-04-24 11:44:00,2.23924,2.23928,2.23913,2.23913,3275100.0
2007-04-24 11:45:00,2.23924,2.23924,2.23896,2.23896,20479013.0
2007-04-24 11:46:00,2.23877,2.23908,2.23877,2.23908,628951.0
2007-04-24 11:47:00,2.23914,2.23925,2.23912,2.23925,8874611.0
2007-04-24 11:48:00,2.23913,2.23932,2.2391,2.2393,13098072.0
2007-04-24 11:49:00,2.23919,2.23919,2.23889,2.23889,349414.0
2007-04-24 11:50:00,2.23866,2.23866,2.23831,2.23833,9621699.0
2007-04-24 11:51:00,2.23826,2.23827,2.23811,2.23818,4377190.0
2007-04-24 11:52:00,2.23813,2.23825,2.23795,2.23795,402595.0
2007-04-24 11:53:00,2.23792,2.23792,2.23769,2.23769,11180079.0
2007-04-24 11:54:00,2.23773,2.23813,2.23773,2.23813,13682999.0
2007-04-24 11:55:00,2.23795,2.23795,2.23749,2.23749,2580872.0
2007-04-24 11:56:00,2.23749,2.23749,2.23738,2.23738,20704025.0
2007-04-24 11:57:00,2.23715,2.23747,2.23693,2.23747,10683771.0
2007-04-24 11:58:00,2.23749,2.23796,2.23749,2.23796,2981736.0
2007-04-24 11:59:00,2.2381,2.23877,2.2381,2.23877,2730267.0
2007-04-24 12:00:00,2.23879,2.23914,2.23875,2.23889,28735434.0
2007-04-24 12:01:00,2.23898,2.23915,2.23898,2.239,17279843.0
2007-04-24 12:02:00,2.23897,2.23908,2.23869,2.23869,6676002.0
2007-04-24 12:03:00,2.23848,2.23848,2.23699,2.23699,7904012.0
2007-04-24 12:04:00,2.23836,2.2387,2.23836,2.2387,3100172.0
2007-04-24 12:05:00,2.23848,2.23902,2.23848,2.23883,6483815.0
2007-04-24 12:06:00,2.2388,2.2388,2.23851,2.23851,971274.0
2007-04-24 12:07:00,2.23854,2.23854,2.23826,2.23838,25315635.0
2007-04-24 12:08:00,2.23828,2.23844,2.23828,2.23833,3456022.0
2007-04-24 12:09:00,2.23833,2.23874,2.23833,2.23874,4770583.0
2007-04-24 12:10:00,2.23877,2.23903,2.23877,2.23897,1472921.0
2007-04-24 12:11:00,2.23891,2.23894,2.23859,2.23867,12884401.0
2007-04-24 12:12:00,2.23861,2.23861,2.23833,2.23845,1561250.0
2007-04-24 12:13:00,2.2384,2.2384,2.23814,2.23837,2455881.0
2007-04-24 12:14:00,2.23847,2.23867,2.23847,2.23859,3300019.0
2007-04-24 12:15:00,2.23874,2.23893,2.23862,2.23885,28781420.0
2007-04-24 12:16:00,2.23899,2.23952,2.23899,2.23952,3578928.0
2007-04-24 12:17:00,2.2396,2.24051,2.2396,2.24051,8979664.0
2007-04-24 12:18:00,2.24044,2.24044,2.24002,2.24002,1271420.0
2007-04-24 12:19:00,2.24002,2.24008,2.23989,2.23989,8526374.0
2007-04-24 12:20:00,2.23973,2.23995,2.23973,2.23995,29206931.0
2007-04-24 12:21:00,2.24002,2.24026,2.23985,2.24026,11020146.0
2007-04-24 12:22:00,2.24029,2.2406,2.24029,2.24058,4068284.0
2007-04-24 12:23:00,2.24062,2.24086,2.24062,2.24072,3158109.0
2007-04-24 12:24:00,2.24056,2.24056,2.24024,2.2403,3095847.0
2007-04-24 12:25:00,2.24023,2.24023,2.23993,2.24005,1002559.0
2007-04-24 12:26:00,2.23998,2.23998,2.23948,2.23948,22979471.0
2007-04-24 12:27:00,2.23967,2.23976,2.23925,2.23925,9641240.0
2007-04-24 12:28:00,2.23965,2.23975,2.23958,2.23975,428319.0
2007-04-24 12:29:00,2.23977,2.23981,2.23958,2.23958,4397998.0
2007-04-24 12:30:00,2.23969,2.23998,2.23969,2.23998,4997405.0
2007-04-24 12:31:00,2.24006,2.24023,2.24002,2.24023,1721170.0
2007-04-24 12:32:00,2.24027,2.24033,2.2401,2.2401,17591135.0
2007-04-24 12:33:00,2.2402,2.2402,2.24006,2.24006,6120448.0
2007-04-24 12:34:00,2.24004,2.24021,2.23991,2.24021,9961621.0
2007-04-24 12:35:00,2.24039,2.24055,2.24037,2.24037,20603216.0
2007-04-24 12:36:00,2.24024,2.2405,2.24022,2.2405,33185974.0
2007-04-24 12:37:00,2.2404,2.2405,2.2402,2.24047,10830986.0
2007-04-24 12:38:00,2.24055,2.24073,2.24055,2.24073,690438.0
2007-04-24 12:39:00,2.24087,2.24087,2.24041,2.24085,7230682.0
2007-04-24 12:40:00,2.24088,2.24106,2.24088,2.24096,1154833.0
2007-04-24 12:41:00,2.24104,2.24121,2.24102,2.24106,8373767.0
2007-04-24 12:42:00,2.24095,2.24095,2.24077,2.2409,5593043.0
2007-04-24 12:43:00,2.24103,2.24107,2.2408,2.2408,3274985.0
2007-04-24 12:44:00,2.24073,2.24084,2.24061,2.24084,1579887.0
2007-04-24 12:45:00,2.24091,2.24133,2.24091,2.24126,7197001.0
2007-04-24 12:46:00,2.24119,2.24152,2.24119,2.24152,3622157.0
2007-04-24 12:47:00,2.24155,2.24173,2.24154,2.24173,4404740.0
2007-04-24 12:48:00,2.24165,2.24197,2.24142,2.24187,6691130.0
2007-04-24 12:49:00,2.24193,2.24216,2.24193,2.24216,1362031.0
2007-04-24 12:50:00,2.24209,2.24248,2.24209,2.24248,6230915.0
2007-04-24 12:51:00,2.24249,2.2426,2.2422,2.2426,1238383.0
2007-04-24 12:52:00,2.24253,2.24258,2.24251,2.24257,12831159.0
2007-04-24 12:53:00,2.24244,2.24263,2.2424,2.24263,6689652.0
2007-04-24 12:54:00,2.24259,2.24261,2.24218,2.24248,6020349.0
2007-04-24 12:55:00,2.24221,2.24221,2.24203,2.24203,1941194.0
2007-04-24 12:56:00,2.24198,2.24198,2.24167,2.24167,16033763.0
2007-04-24 12:57:00,2.24162,2.24162,2.24117,2.24137,3604770.0
2007-04-24 12:58:00,2.24151,2.24171,2.2415,2.24171,5889565.0
2007-04-24 12:59:00,2.24169,2.24178,2.24152,2.24152,2424268.0
2007-04-24 13:00:00,2.24142,2.24155,2.24142,2.24155,927695.0
2007-04-24 13:01:00,2.2412,2.24167,2.2412,2.24123,7047828.0
2007-04-24 13:02:00,2.24126,2.24127,2.24099,2.24112,16459986.0
2007-04-24 13:03:00,2.24109,2.24122,2.24102,2.24122,4654531.0
2007-04-24 13:04:00,2.24131,2.24142,2.24127,2.24133,4111676.0
2007-04-24 13:05:00,2.24152,2.24176,2.24152,2.24176,5088000.0
2007-04-24 13:06:00,2.24163,2.24179,2.24157,2.24157,2952208.0
2007-04-24 13:07:00,2.24171,2.24171,2.24159,2.24163,5328624.0
2007-04-24 13:08:00,2.24156,2.24164,2.24145,2.24164,2210572.0
2007-04-24 13:09:00,2.24144,2.24165,2.24144,2.24157,11720510.0
2007-04-24 13:10:00,2.24156,2.24167,2.24156,2.24157,19344462.0
2007-04-24 13:11:00,2.24137,2.24137,2.24093,2.24093,2122402.0
2007-04-24 13:12:00,2.24106,2.24123,2.24103,2.24123,6777732.0
2007-04-24 13:13:00,2.24123,2.24125,2.24101,2.24101,5512230.0
2007-04-24 13:14:00,2.24107,2.24107,2.24093,2.24098,614083.0
2007-04-24 13:15:00,2.241,2.24108,2.24096,2.24096,11792095.0
2007-04-24 13:16:00,2.24091,2.24099,2.24071,2.24079,12748446.0
2007-04-24 13:17:00,2.24071,2.24087,2.24067,2.24073,7976668.0
2007-04-24 13:18:00,2.24072,2.24073,2.24053,2.24053,5742521.0
2007-04-24 13:19:00,2.24062,2.24062,2.24031,2.24031,3123908.0
2007-04-24 13:20:00,2.2404,2.24043,2.24037,2.24043,4552908.0
2007-04-24 13:21:00,2.24043,2.24071,2.24043,2.24053,5144065.0
2007-04-24 13:22:00,2.24054,2.24069,2.24054,2.24061,6700810.0
2007-04-24 13:23:00,2.24055,2.24055,2.24005,2.24045,6361725.0
2007-04-24 13:24:00,2.2404,2.24048,2.24029,2.24029,592161.0
2007-04-24 13:25:00,2.24033,2.24043,2.24027,2.24027,13503025.0
2007-04-24 13:26:00,2.24014,2.24037,2.24014,2.24028,4387207.0
2007-04-24 13:27:00,2.24007,2.2401,2.23983,2.2401,18005630.0
2007-04-24 13:28:00,2.24027,2.24047,2.24025,2.24028,16800258.0
2007-04-24 13:29:00,2.24027,2.2404,2.24027,2.2404,10783600.0
2007-04-24 13:30:00,2.24036,2.24036,2.24006,2.24006,3649672.0
2007-04-24 13:31:00,2.23992,2.23992,2.23968,2.23989,27406108.0
2007-04-24 13:32:00,2.23994,2.24011,2.23984,2.24011,4174363.0
2007-04-24 13:33:00,2.24023,2.2403,2.24005,2.24005,11317099.0
2007-04-24 13:34:00,2.23969,2.24032,2.23969,2.24032,2060135.0
2007-04-24 13:35:00,2.2404,2.2404,2.24024,2.2404,2956292.0
2007-04-24 13:36:00,2.24032,2.24039,2.24015,2.24015,1291356.0
2007-04-24 13:37:00,2.24015,2.24029,2.23989,2.23989,12470049.0
2007-04-24 13:38:00,2.24028,2.24028,2.23995,2.23995,6735182.0
2007-04-24 13:39:00,2.23982,2.23987,2.23954,2.23954,1312157.0
2007-04-24 13:40:00,2.23963,2.23963,2.23936,2.23936,3008234.0
2007-04-24 13:41:00,2.23948,2.2397,2.23948,2.2397,2802105.0
2007-04-24 13:42:00,2.23975,2.23994,2.23972,2.23972,3303774.0
2007-04-24 13:43:00,2.23976,2.23989,2.23972,2.23981,764969.0
2007-04-24 13:44:00,2.23974,2.23997,2.23974,2.23997,3103492.0
2007-04-24 13:45:00,2.24013,2.24059,2.24013,2.24059,5065666.0
2007-04-24 13:46:00,2.24062,2.24062,2.24032,2.24038,5102135.0
2007-04-24 13:47:00,2.2405,2.24053,2.24048,2.2405,2838424.0
2007-04-24 13:48:00,2.24054,2.24062,2.24047,2.24062,2407764.0
2007-04-24 13:49:00,2.24057,2.24057,2.24034,2.24034,10782619.0
2007-04-24 13:50:00,2.24026,2.24029,2.23993,2.23993,13422314.0
2007-04-24 13:51:00,2.23988,2.23988,2.2397,2.23983,9097261.0
2007-04-24 13:52:00,2.23986,2.23994,2.23949,2.23986,8645491.0
2007-04-24 13:53:00,2.23987,2.24009,2.23987,2.24009,6021929.0
2007-04-24 13:54:00,2.24022,2.24045,2.24022,2.24035,2252074.0
2007-04-24 13:55:00,2.24036,2.24048,2.24031,2.24048,25563213.0
2007-04-24 13:56:00,2.24051,2.24051,2.24032,2.24032,5586056.0
2007-04-24 13:57:00,2.24046,2.24066,2.24046,2.24066,1345914.0
2007-04-24 13:58:00,2.24059,2.24084,2.24059,2.24065,3626434.0
2007-04-24 13:59:00,2.24071,2.24077,2.24062,2.24075,2123572.0
2007-04-24 14:00:00,2.24061,2.24061,2.24035,2.24059,1695151.0
2007-04-24 14:01:00,2.24066,2.24149,2.23971,2.24112,4598570.0
2007-04-24 14:02:00,2.24118,2.24167,2.24118,2.24167,3727962.0
2007-04-24 14:03:00,2.24188,2.24188,2.24157,2.24157,17131055.0
2007-04-24 14:04:00,2.2415,2.2415,2.2413,2.24138,12673968.0
2007-04-24 14:05:00,2.2413,2.2413,2.24071,2.24076,10050526.0
2007-04-24 14:06:00,2.24086,2.241,2.24081,2.24094,907502.0
2007-04-24 14:07:00,2.24105,2.24117,2.24105,2.24112,2636946.0
2007-04-24 14:08:00,2.24103,2.24103,2.24082,2.241,5337917.0
2007-04-24 14:09:00,2.24105,2.24108,2.24086,2.24087,1201103.0
2007-04-24 14:10:00,2.24078,2.24094,2.24078,2.24094,3358859.0
2007-04-24 14:11:00,2.24089,2.24089,2.24073,2.24085,18979989.0
2007-04-24 14:12:00,2.24072,2.24072,2.24053,2.24067,1345583.0
2007-04-24 14:13:00,2.24071,2.24076,2.24058,2.24058,9805180.0
2007-04-24 14:14:00,2.24068,2.24068,2.24055,2.24055,4948120.0
2007-04-24 14:15:00,2.24047,2.2405,2.24038,2.2405,29281580.0
2007-04-24 14:16:00,2.24049,2.24049,2.24033,2.24041,3398336.0
2007-04-24 14:17:00,2.24037,2.2404,2.24008,2.24008,7338529.0
2007-04-24 14:18:00,2.24,2.24031,2.24,2.24018,2297988.0
2007-04-24 14:19:00,2.2401,2.2401,2.23971,2.23971,7778788.0
2007-04-24 14:20:00,2.23955,2.23955,2.23924,2.2394,8668446.0
2007-04-24 14:21:00,2.23928,2.23928,2.23899,2.23913,4835063.0
2007-04-24 14:22:00,2.23901,2.23933,2.23901,2.23933,3181857.0
2007-04-24 14:23:00,2.23946,2.23973,2.23946,2.23973,22080950.0
2007-04-24 14:24:00,2.23969,2.23979,2.23949,2.23949,2870320.0
2007-04-24 14:25:00,2.2396,2.23978,2.2396,2.23969,767740.0
2007-04-24 14:26:00,2.23957,2.23957,2.23952,2.23953,2223321.0
2007-04-24 14:27:00,2.23946,2.23946,2.23927,2.23928,3230961.0
2007-04-24 14:28:00,2.23931,2.23954,2.23931,2.23954,9469444.0
2007-04-24 14:29:00,2.2396,2.2396,2.23947,2.23949,1040606.0
2007-04-24 14:30:00,2.23963,2.24034,2.23963,2.24034,15368410.0
2007-04-24 14:31:00,2.24043,2.24062,2.24042,2.24058,4835256.0
2007-04-24 14:32:00,2.24061,2.24068,2.24052,2.24057,13007134.0
2007-04-24 14:33:00,2.24051,2.24068,2.24051,2.24053,2370261.0
2007-04-24 14:34:00,2.24039,2.24057,2.24024,2.24057,1967446.0
2007-04-24 14:35:00,2.24067,2.24077,2.24065,2.24073,1240552.0
2007-04-24 14:36:00,2.24073,2.24087,2.24073,2.24087,4406705.0
2007-04-24 14:37:00,2.2409,2.24095,2.24078,2.24083,3831677.0
2007-04-24 14:38:00,2.24076,2.24076,2.2403,2.2403,512200.0
2007-04-24 14:39:00,2.24028,2.24028,2.23981,2.23981,8163975.0
2007-04-24 14:40:00,2.23999,2.24039,2.23999,2.24036,8161398.0
2007-04-24 14:41:00,2.24028,2.24052,2.24018,2.24018,8010603.0
2007-04-24 14:42:00,2.24009,2.24009,2.23971,2.23982,7438207.0
2007-04-24 14:43:00,2.23988,2.23999,2.23981,2.23999,27754336.0
2007-04-24 14:44:00,2.24015,2.24041,2.24015,2.24037,9316628.0
2007-04-24 14:45:00,2.24045,2.24051,2.24043,2.24045,8635166.0
2007-04-24 14:46:00,2.2405,2.24062,2.24048,2.24048,4096525.0
2007-04-24 14:47:00,2.24043,2.24049,2.24039,2.24043,14824250.0
2007-04-24 14:48:00,2.24042,2.24042,2.24019,2.2403,13232641.0
2007-04-24 14:49:00,2.24033,2.24033,2.24016,2.24016,7939924.0
2007-04-24 14:50:00,2.24013,2.24013,2.23992,2.2401,1652302.0
2007-04-24 14:51:00,2.24,2.24,2.23965,2.23971,17218875.0
2007-04-24 14:52:00,2.23957,2.23957,2.23928,2.23939,3001802.0
2007-04-24 14:53:00,2.23946,2.23958,2.23943,2.23952,5719565.0
2007-04-24 14:54:00,2.23944,2.23944,2.23926,2.23928,7225208.0
2007-04-24 14:55:00,2.23934,2.23945,2.23934,2.23945,2849873.0
2007-04-24 14:56:00,2.23945,2.2396,2.23945,2.23947,7276485.0
2007-04-24 14:57:00,2.2393,2.2393,2.23889,2.23896,3036390.0
2007-04-24 14:58:00,2.23904,2.23953,2.23904,2.23928,4073394.0
2007-04-24 14:59:00,2.23917,2.23917,2.23886,2.23917,1816809.0
2007-04-24 15:00:00,2.23937,2.23966,2.23937,2.23966,5665119.0
2007-04-24 15:01:00,2.2398,2.24027,2.23974,2.24027,4567392.0
2007-04-24 15:02:00,2.24039,2.24087,2.24036,2.24087,906680.0
2007-04-24 15:03:00,2.24095,2.24152,2.24088,2.24152,5188253.0
2007-04-24 15:04:00,2.24161,2.24238,2.24161,2.24238,16389971.0
2007-04-24 15:05:00,2.2424,2.24293,2.2424,2.24293,501199.0
2007-04-24 15:06:00,2.24299,2.24389,2.24299,2.24389,3908365.0
2007-04-24 15:07:00,2.24394,2.24412,2.24382,2.24412,3149728.0
2007-04-24 15:08:00,2.24422,2.24422,2.24372,2.24372,12429483.0
2007-04-24 15:09:00,2.24383,2.24403,2.24379,2.24403,10830485.0
2007-04-24 15:10:00,2.24412,2.24435,2.24388,2.2442,6735944.0
2007-04-24 15:11:00,2.24425,2.24451,2.24403,2.24451,6589422.0
2007-04-24 15:12:00,2.24454,2.24464,2.24433,2.24464,19726321.0
2007-04-24 15:13:00,2.24472,2.24483,2.24463,2.24474,2055394.0
2007-04-24 15:14:00,2.24472,2.24472,2.24437,2.24437,3199534.0
2007-04-24 15:15:00,2.24426,2.24434,2.24417,2.2442,2082665.0
2007-04-24 15:16:00,2.24434,2.24452,2.24432,2.24443,2341807.0
2007-04-24 15:17:00,2.24462,2.24517,2.24462,2.24517,7182555.0
2007-04-24 15:18:00,2.24538,2.24586,2.24538,2.24586,1742855.0
2007-04-24 15:19:00,2.24593,2.24612,2.2459,2.24597,1617204.0
2007-04-24 15:20:00,2.24593,2.24634,2.24593,2.24634,29442377.0
2007-04-24 15:21:00,2.24647,2.24659,2.24629,2.24629,7639519.0
2007-04-24 15:22:00,2.24622,2.24622,2.24573,2.24573,1049758.0
2007-04-24 15:23:00,2.24567,2.24567,2.24519,2.24544,3146490.0
2007-04-24 15:24:00,2.24533,2.24534,2.24523,2.2453,964878.0
2007-04-24 15:25:00,2.24546,2.24589,2.24546,2.24589,5458632.0
2007-04-24 15:26:00,2.24619,2.24649,2.24619,2.24625,1466906.0
2007-04-24 15:27:00,2.24469,2.24599,2.24469,2.2456,5943052.0
2007-04-24 15:28:00,2.24584,2.24622,2.24584,2.24622,10538715.0
2007-04-24 15:29:00,2.24621,2.24652,2.24608,2.24652,3157983.0
2007-04-24 15:30:00,2.24668,2.24709,2.24668,2.24709,1401768.0
2007-04-24 15:31:00,2.24719,2.24748,2.24719,2.24741,3262449.0
2007-04-24 15:32:00,2.24745,2.24745,2.247,2.247,1903534.0
2007-04-24 15:33:00,2.24703,2.24724,2.24703,2.24717,12772494.0
2007-04-24 15:34:00,2.24725,2.24751,2.24718,2.24751,7577022.0
2007-04-24 15:35:00,2.2476,2.24775,2.2476,2.24764,8339492.0
2007-04-24 15:36:00,2.24766,2.24771,2.24738,2.24738,7013922.0
2007-04-24 15:37:00,2.24734,2.24734,2.24698,2.24724,21788475.0
2007-04-24 15:38:00,2.24717,2.24724,2.24698,2.24698,1105363.0
2007-04-24 15:39:00,2.24686,2.24686,2.24656,2.24677,833960.0
2007-04-24 15:40:00,2.24678,2.24701,2.24676,2.2469,103431988.0
2007-04-24 15:41:00,2.24697,2.24698,2.24677,2.24682,1908072.0
2007-04-24 15:42:00,2.24669,2.24676,2.24657,2.24676,8993462.0
2007-04-24 15:43:00,2.24675,2.24675,2.24662,2.24662,1209116.0
2007-04-24 15:44:00,2.24656,2.24658,2.24641,2.24657,5550321.0
2007-04-24 15:45:00,2.24653,2.24663,2.24641,2.24645,17330691.0
2007-04-24 15:46:00,2.24655,2.24674,2.24624,2.24658,2452637.0
2007-04-24 15:47:00,2.24658,2.24662,2.24625,2.24659,2969319.0
2007-04-24 15:48:00,2.24675,2.24682,2.2467,2.24682,3036992.0
2007-04-24 15:49:00,2.24683,2.24683,2.24658,2.24658,2399761.0
2007-04-24 15:50:00,2.24671,2.24678,2.24633,2.24678,1211168.0
2007-04-24 15:51:00,2.24678,2.24699,2.24656,2.24689,4000561.0
2007-04-24 15:52:00,2.24706,2.24718,2.24698,2.24698,1795371.0
2007-04-24 15:53:00,2.24704,2.24707,2.24685,2.24707,3839343.0
2007-04-24 15:54:00,2.24708,2.24714,2.24705,2.24707,7549080.0
2007-04-24 15:55:00,2.24699,2.2475,2.24699,2.2475,19411942.0
2007-04-24 15:56:00,2.24755,2.24755,2.2472,2.24736,2107680.0
2007-04-24 15:57:00,2.24735,2.24741,2.24713,2.24713,6172361.0
2007-04-24 15:58:00,2.24689,2.24689,2.24665,2.24679,5496783.0
2007-04-24 15:59:00,2.24668,2.24672,2.24646,2.24646,9348098.0
2007-04-24 16:00:00,2.24647,2.24691,2.24647,2.24691,5991329.0
2007-04-24 16:01:00,2.24687,2.24716,2.24687,2.24716,16351023.0
2007-04-24 16:02:00,2.24716,2.24731,2.24706,2.24729,12294312.0
2007-04-24 16:03:00,2.24737,2.24767,2.24737,2.24757,31831259.0
2007-04-24 16:04:00,2.24775,2.24799,2.2477,2.2477,2673609.0
2007-04-24 16:05:00,2.24759,2.24772,2.24755,2.24757,10649913.0
2007-04-24 16:06:00,2.24736,2.24736,2.24699,2.24699,1140757.0
2007-04-24 16:07:00,2.247,2.24706,2.24696,2.24696,1143524.0
2007-04-24 16:08:00,2.24706,2.24718,2.24695,2.24697,2307521.0
2007-04-24 16:09:00,2.24705,2.24726,2.24701,2.24726,10922289.0
2007-04-24 16:10:00,2.24726,2.24726,2.24692,2.24692,643085.0
2007-04-24 16:11:00,2.24666,2.24673,2.24641,2.24673,8721580.0
2007-04-24 16:12:00,2.24697,2.24722,2.24697,2.24722,7628155.0
2007-04-24 16:13:00,2.24718,2.24718,2.24695,2.24705,3384273.0
2007-04-24 16:14:00,2.24725,2.24786,2.24724,2.24786,909231.0
2007-04-24 16:15:00,2.24799,2.24805,2.24772,2.24772,2128497.0
2007-04-24 16:16:00,2.24758,2.2476,2.24732,2.24752,37214406.0
2007-04-24 16:17:00,2.24751,2.24751,2.24706,2.24706,28225168.0
2007-04-24 16:18:00,2.24704,2.24704,2.24632,2.24632,944102.0
2007-04-24 16:19:00,2.24635,2.24658,2.24635,2.24658,16867364.0
2007-04-24 16:20:00,2.24672,2.24683,2.24637,2.24683,1803286.0
2007-04-24 16:21:00,2.24689,2.24691,2.24682,2.24682,2518000.0
2007-04-24 16:22:00,2.24669,2.24671,2.24634,2.24634,1259753.0
2007-04-24 16:23:00,2.24644,2.24644,2.24615,2.24615,1978790.0
2007-04-24 16:24:00,2.24615,2.24615,2.2459,2.24596,6809341.0
2007-04-24 16:25:00,2.24588,2.24588,2.24554,2.2456,5492656.0
2007-04-24 16:26:00,2.24561,2.24561,2.24535,2.24538,4457670.0
2007-04-24 16:27:00,2.24523,2.24528,2.24505,2.24505,2479999.0
2007-04-24 16:28:00,2.24501,2.24501,2.24471,2.24471,11995571.0
2007-04-24 16:29:00,2.24481,2.24481,2.24466,2.24472,917125.0
2007-04-24 16:30:00,2.24463,2.24463,2.24415,2.24415,2048506.0
2007-04-24 16:31:00,2.24431,2.24467,2.24431,2.24461,10111134.0
2007-04-24 16:32:00,2.24472,2.24498,2.24472,2.24484,3075698.0
2007-04-24 16:33:00,2.24482,2.24496,2.24482,2.24484,5637720.0
2007-04-24 16:34:00,2.24486,2.24501,2.24486,2.24501,223725.0
2007-04-24 16:35:00,2.24497,2.24543,2.24497,2.24543,13919602.0
2007-04-24 16:36:00,2.24537,2.24537,2.24511,2.24529,1382133.0
2007-04-24 16:37:00,2.24527,2.24527,2.24508,2.24508,9153979.0
2007-04-24 16:38:00,2.24527,2.24547,2.24527,2.24543,2600799.0
2007-04-24 16:39:00,2.24545,2.24562,2.24529,2.24562,1818892.0
2007-04-24 16:40:00,2.24547,2.24547,2.24512,2.24542,7600421.0
2007-04-24 16:41:00,2.24559,2.246,2.24559,2.246,15867176.0
2007-04-24 16:42:00,2.24589,2.24603,2.24578,2.24603,7188042.0
2007-04-24 16:43:00,2.24612,2.24643,2.24612,2.24643,13596988.0
2007-04-24 16:44:00,2.24648,2.24648,2.24621,2.24623,1875988.0
2007-04-24 16:45:00,2.24617,2.24643,2.24616,2.24643,7391756.0
2007-04-24 16:46:00,2.24662,2.24673,2.24657,2.24657,19474021.0
2007-04-24 16:47:00,2.24653,2.24653,2.24635,2.24649,5673352.0
2007-04-24 16:48:00,2.24658,2.24661,2.24628,2.24649,1134427.0
2007-04-24 16:49:00,2.24642,2.24683,2.24642,2.24683,1177305.0
2007-04-24 16:50:00,2.24694,2.2471,2.24685,2.24697,5577429.0
2007-04-24 16:51:00,2.24684,2.24721,2.24684,2.24721,8010462.0
2007-04-24 16:52:00,2.24723,2.24724,2.24706,2.24716,6939342.0
2007-04-24 16:53:00,2.24727,2.24736,2.24727,2.24734,5287386.0
2007-04-24 16:54:00,2.24727,2.24727,2.24708,2.24711,2479969.0
2007-04-24 16:55:00,2.24719,2.24758,2.24719,2.24758,10439814.0
2007-04-24 16:56:00,2.24755,2.24755,2.2473,2.24731,2476435.0
2007-04-24 16:57:00,2.24706,2.24715,2.24695,2.24715,5398792.0
2007-04-24 16:58:00,2.24708,2.24708,2.24675,2.24692,5061223.0
2007-04-24 16:59:00,2.24709,2.24709,2.24627,2.24651,40731090.0
2007-04-24 17:00:00,2.24644,2.24644,2.24615,2.24615,13138324.0
2007-04-24 17:01:00,2.24602,2.24612,2.24596,2.24598,3619677.0
2007-04-24 17:02:00,2.24618,2.24631,2.24606,2.24606,14623505.0
2007-04-24 17:03:00,2.24596,2.24596,2.24567,2.24584,9759034.0
2007-04-24 17:04:00,2.24586,2.24587,2.24579,2.24587,6551743.0
2007-04-24 17:05:00,2.24582,2.24582,2.24566,2.24577,13584617.0
2007-04-24 17:06:00,2.24545,2.24626,2.24545,2.24626,8756655.0
2007-04-24 17:07:00,2.2464,2.24682,2.2464,2.24682,5423476.0
2007-04-24 17:08:00,2.24688,2.24716,2.24688,2.24716,8647420.0
2007-04-24 17:09:00,2.24734,2.24757,2.24734,2.24752,11329764.0
2007-04-24 17:10:00,2.24758,2.24763,2.24737,2.24737,9188545.0
2007-04-24 17:11:00,2.24725,2.24736,2.2472,2.2472,1120068.0
2007-04-24 17:12:00,2.24704,2.24704,2.24672,2.24672,1768379.0
2007-04-24 17:13:00,2.24665,2.24665,2.246,2.246,1177395.0
2007-04-24 17:14:00,2.24655,2.24686,2.24655,2.24686,6186283.0
2007-04-24 17:15:00,2.24695,2.24701,2.24681,2.24701,24217619.0
2007-04-24 17:16:00,2.24707,2.2471,2.24688,2.24698,622862.0
2007-04-24 17:17:00,2.24698,2.24711,2.24698,2.24711,4870705.0
2007-04-24 17:18:00,2.24715,2.24732,2.24708,2.2473,6834638.0
2007-04-24 17:19:00,2.24741,2.24754,2.24741,2.24754,7544151.0
2007-04-24 17:20:00,2.24764,2.24779,2.24756,2.24779,15358273.0
2007-04-24 17:21:00,2.2477,2.24774,2.24757,2.24768,9167808.0
2007-04-24 17:22:00,2.24772,2.24772,2.2475,2.2476,2814865.0
2007-04-24 17:23:00,2.24755,2.24755,2.24723,2.24746,9841348.0
2007-04-24 17:24:00,2.24764,2.2477,2.24756,2.24762,3756088.0
2007-04-24 17:25:00,2.24755,2.24755,2.24739,2.24746,4282388.0
2007-04-24 17:26:00,2.24739,2.24765,2.24739,2.24765,7710307.0
2007-04-24 17:27:00,2.2476,2.2477,2.24755,2.24763,4629419.0
2007-04-24 17:28:00,2.24772,2.24774,2.24735,2.24759,4840028.0
2007-04-24 17:29:00,2.24771,2.24782,2.24763,2.2478,14822989.0
2007-04-24 17:30:00,2.24781,2.24789,2.24755,2.24755,12179867.0
2007-04-24 17:31:00,2.24759,2.24771,2.24746,2.24746,10246172.0
2007-04-24 17:32:00,2.24761,2.24774,2.24761,2.24774,7680110.0
2007-04-24 17:33:00,2.24776,2.24813,2.24776,2.24813,12894355.0
2007-04-24 17:34:00,2.24807,2.24822,2.24798,2.2482,2983995.0
2007-04-24 17:35:00,2.24817,2.24835,2.24815,2.24835,6514019.0
2007-04-24 17:36:00,2.24836,2.24838,2.24831,2.24834,3988741.0
2007-04-24 17:37:00,2.24839,2.24855,2.24838,2.24851,9909175.0
2007-04-24 17:38:00,2.24846,2.24846,2.24817,2.24837,4429845.0
2007-04-24 17:39:00,2.24835,2.24848,2.24828,2.24848,8005306.0
2007-04-24 17:40:00,2.24849,2.2487,2.24848,2.24848,31575756.0
2007-04-24 17:41:00,2.24848,2.24848,2.24818,2.24818,18681069.0
2007-04-24 17:42:00,2.24805,2.24805,2.24778,2.24804,10365386.0
2007-04-24 17:43:00,2.24801,2.24801,2.24793,2.24801,990739.0
2007-04-24 17:44:00,2.24803,2.24807,2.24796,2.24796,13058550.0
2007-04-24 17:45:00,2.24781,2.24808,2.24781,2.24808,4502784.0
2007-04-24 17:46:00,2.24816,2.24842,2.24815,2.24815,4967956.0
2007-04-24 17:47:00,2.24824,2.24834,2.24822,2.24822,7527326.0
2007-04-24 17:48:00,2.24825,2.24831,2.24676,2.24831,26721250.0
2007-04-24 17:49:00,2.24837,2.24851,2.24837,2.2484,14211371.0
2007-04-24 17:50:00,2.2483,2.2486,2.2483,2.24856,1037090.0
2007-04-24 17:51:00,2.24841,2.24864,2.24838,2.24864,5969037.0
2007-04-24 17:52:00,2.24865,2.24887,2.24858,2.24887,5754096.0
2007-04-24 17:53:00,2.24894,2.24917,2.24886,2.24917,461911.0
2007-04-24 17:54:00,2.24878,2.24913,2.24878,2.24913,2797855.0
2007-04-24 17:55:00,2.24908,2.24908,2.24873,2.24878,7632995.0
2007-04-24 17:56:00,2.24869,2.24891,2.24869,2.24877,2652043.0
2007-04-24 17:57:00,2.24878,2.2488,2.24865,2.24865,9124132.0
2007-04-24 17:58:00,2.24829,2.24876,2.24829,2.24844,2521817.0
2007-04-24 17:59:00,2.24818,2.24835,2.24816,2.24835,5962177.0
2007-04-24 18:00:00,2.24833,2.24833,2.24807,2.24807,1465125.0
2007-04-24 18:01:00,2.24796,2.248,2.24777,2.248,23601546.0
2007-04-24 18:02:00,2.24817,2.24831,2.24813,2.24813,12508545.0
2007-04-24 18:03:00,2.24824,2.24858,2.24824,2.24842,2190440.0
2007-04-24 18:04:00,2.2485,2.2485,2.2484,2.2484,15303165.0
2007-04-24 18:05:00,2.24829,2.24829,2.24777,2.24777,4339294.0
2007-04-24 18:06:00,2.24754,2.24754,2.24722,2.24732,3981940.0
2007-04-24 18:07:00,2.24713,2.24715,2.24672,2.24715,35568683.0
2007-04-24 18:08:00,2.24727,2.24738,2.2472,2.24738,19829354.0
2007-04-24 18:09:00,2.24733,2.24733,2.24698,2.24698,13579981.0
2007-04-24 18:10:00,2.24673,2.24673,2.24648,2.24659,6361482.0
2007-04-24 18:11:00,2.24657,2.24657,2.24637,2.24637,2660070.0
2007-04-24 18:12:00,2.24629,2.24629,2.24615,2.24621,8394263.0
2007-04-24 18:13:00,2.24616,2.24629,2.24601,2.24629,22224720.0
2007-04-24 18:14:00,2.24638,2.24677,2.24638,2.24677,16055146.0
2007-04-24 18:15:00,2.24677,2.24677,2.24655,2.24667,23452021.0
2007-04-24 18:16:00,2.24654,2.24654,2.24632,2.24632,4874799.0
2007-04-24 18:17:00,2.24646,2.24654,2.2464,2.2464,4427434.0
2007-04-24 18:18:00,2.2464,2.2464,2.24622,2.2463,1864186.0
2007-04-24 18:19:00,2.24593,2.24638,2.24593,2.24638,14907021.0
2007-04-24 18:20:00,2.24639,2.24641,2.24624,2.24641,6096190.0
2007-04-24 18:21:00,2.24638,2.24638,2.24617,2.24627,27240700.0
2007-04-24 18:22:00,2.24635,2.24654,2.24631,2.24654,13916095.0
2007-04-24 18:23:00,2.2465,2.24652,2.24636,2.24643,1098348.0
2007-04-24 18:24:00,2.24659,2.24675,2.24659,2.24674,5694210.0
2007-04-24 18:25:00,2.24654,2.2466,2.24629,2.24629,7389400.0
2007-04-24 18:26:00,2.24611,2.24613,2.24592,2.24592,241309.0
2007-04-24 18:27:00,2.24583,2.24611,2.24583,2.24611,6830565.0
2007-04-24 18:28:00,2.2461,2.2461,2.24578,2.24589,2584678.0
2007-04-24 18:29:00,2.24603,2.24612,2.24597,2.24597,12119957.0
2007-04-24 18:30:00,2.24589,2.24596,2.24567,2.24581,4227016.0
2007-04-24 18:31:00,2.24602,2.24615,2.246,2.24607,8222737.0
2007-04-24 18:32:00,2.24617,2.24626,2.24598,2.24626,6218213.0
2007-04-24 18:33:00,2.24627,2.24643,2.24627,2.24633,11972847.0
2007-04-24 18:34:00,2.24623,2.24623,2.24597,2.24597,2520033.0
2007-04-24 18:35:00,2.24572,2.24578,2.2456,2.24565,6118328.0
2007-04-24 18:36:00,2.24557,2.2459,2.24557,2.24574,1937151.0
2007-04-24 18:37:00,2.24579,2.24583,2.24566,2.24582,12696538.0
2007-04-24 18:38:00,2.24587,2.24592,2.24585,2.24592,10431185.0
2007-04-24 18:39:00,2.24583,2.2461,2.24583,2.24595,9818775.0
2007-04-24 18:40:00,2.24598,2.24627,2.24598,2.2462,8565079.0
2007-04-24 18:41:00,2.24614,2.24614,2.24552,2.24595,8112442.0
2007-04-24 18:42:00,2.24601,2.24625,2.24583,2.24583,4553473.0
2007-04-24 18:43:00,2.24591,2.24608,2.24591,2.24593,2527050.0
2007-04-24 18:44:00,2.24594,2.24607,2.24581,2.24584,4134088.0
2007-04-24 18:45:00,2.24584,2.24593,2.24579,2.24587,7649541.0
2007-04-24 18:46:00,2.24578,2.24578,2.24546,2.24549,15841626.0
2007-04-24 18:47:00,2.24565,2.24575,2.24565,2.24569,3405228.0
2007-04-24 18:48:00,2.24558,2.24576,2.24558,2.24568,7163589.0
2007-04-24 18:49:00,2.24568,2.24593,2.24564,2.24593,2072922.0
2007-04-24 18:50:00,2.24596,2.24607,2.24596,2.24606,3259450.0
2007-04-24 18:51:00,2.2461,2.24612,2.24603,2.24605,5508815.0
2007-04-24 18:52:00,2.24604,2.24604,2.24565,2.24565,9111862.0
2007-04-24 18:53:00,2.2456,2.24582,2.24559,2.24568,6457026.0
2007-04-24 18:54:00,2.24553,2.24553,2.24525,2.24548,13814557.0
2007-04-24 18:55:00,2.24562,2.24581,2.24562,2.24563,14031916.0
2007-04-24 18:56:00,2.24567,2.24567,2.24558,2.24559,8481017.0
2007-04-24 18:57:00,2.24564,2.24568,2.24561,2.24564,4081601.0
2007-04-24 18:58:00,2.24554,2.24554,2.24525,2.24542,4016363.0
2007-04-24 18:59:00,2.24551,2.24574,2.24523,2.24567,5569181.0
2007-04-24 19:00:00,2.24572,2.24575,2.24558,2.24562,3233505.0
2007-04-24 19:01:00,2.24556,2.24556,2.2455,2.2455,1407809.0
2007-04-24 19:02:00,2.24543,2.24569,2.24543,2.24559,11022637.0
2007-04-24 19:03:00,2.24563,2.2458,2.24554,2.24554,10303076.0
2007-04-24 19:04:00,2.24547,2.24553,2.24536,2.24537,4305157.0
2007-04-24 19:05:00,2.24524,2.24542,2.24508,2.24542,8830831.0
2007-04-24 19:06:00,2.24557,2.24572,2.24556,2.24556,5775938.0
2007-04-24 19:07:00,2.24554,2.24574,2.24552,2.24574,7138573.0
2007-04-24 19:08:00,2.24537,2.24585,2.24537,2.24582,8495251.0
2007-04-24 19:09:00,2.24574,2.24575,2.24559,2.24562,5554620.0
2007-04-24 19:10:00,2.2455,2.24574,2.2455,2.24567,6149356.0
2007-04-24 19:11:00,2.24588,2.24608,2.24588,2.24606,7681395.0
2007-04-24 19:12:00,2.24623,2.24631,2.2461,2.2461,2974973.0
2007-04-24 19:13:00,2.24595,2.24595,2.24551,2.24576,2748518.0
2007-04-24 19:14:00,2.24575,2.24581,2.24556,2.24581,4091325.0
2007-04-24 19:15:00,2.24573,2.24573,2.24524,2.24525,4280466.0
2007-04-24 19:16:00,2.24511,2.24511,2.24468,2.24485,1702790.0
2007-04-24 19:17:00,2.24489,2.24538,2.24489,2.24538,9660975.0
2007-04-24 19:18:00,2.24534,2.24546,2.24525,2.24525,6856657.0
2007-04-24 19:19:00,2.24519,2.24525,2.24479,2.24525,16611439.0
2007-04-24 19:20:00,2.24532,2.2456,2.24528,2.2456,10582242.0
2007-04-24 19:21:00,2.24541,2.24541,2.24507,2.24534,5669599.0
2007-04-24 19:22:00,2.24552,2.24556,2.24538,2.24545,8617343.0
2007-04-24 19:23:00,2.24545,2.24578,2.24545,2.24578,12025779.0
2007-04-24 19:24:00,2.24574,2.24574,2.24548,2.24548,4698562.0
2007-04-24 19:25:00,2.24542,2.24543,2.24527,2.24527,38697405.0
2007-04-24 19:26:00,2.24518,2.24525,2.24508,2.24518,2067660.0
2007-04-24 19:27:00,2.24521,2.24521,2.24502,2.24505,8772056.0
2007-04-24 19:28:00,2.24503,2.24511,2.24487,2.24487,6562260.0
2007-04-24 19:29:00,2.24482,2.24482,2.24455,2.24474,1563003.0
2007-04-24 19:30:00,2.24478,2.24519,2.24473,2.24519,9151085.0
2007-04-24 19:31:00,2.24515,2.24527,2.24515,2.2452,4874863.0
2007-04-24 19:32:00,2.24518,2.24523,2.24501,2.24501,6687022.0
2007-04-24 19:33:00,2.245,2.24516,2.24483,2.24483,2404689.0
2007-04-24 19:34:00,2.24483,2.24483,2.24448,2.24483,3454724.0
2007-04-24 19:35:00,2.24488,2.24495,2.24474,2.24478,24145040.0
2007-04-24 19:36:00,2.24471,2.24494,2.24471,2.24491,2325245.0
2007-04-24 19:37:00,2.2448,2.24499,2.24475,2.24475,22212914.0
2007-04-24 19:38:00,2.24472,2.24472,2.2442,2.2442,8910831.0
2007-04-24 19:39:00,2.24385,2.2443,2.24385,2.24424,1775941.0
2007-04-24 19:40:00,2.24428,2.24462,2.24393,2.24462,5546568.0
2007-04-24 19:41:00,2.24468,2.24481,2.24468,2.24477,42036215.0
2007-04-24 19:42:00,2.24471,2.24471,2.24448,2.24448,17352282.0
2007-04-24 19:43:00,2.24427,2.24431,2.24424,2.24431,3447683.0
2007-04-24 19:44:00,2.24446,2.24479,2.24445,2.24461,5793306.0
2007-04-24 19:45:00,2.24443,2.24449,2.24413,2.24449,8022685.0
2007-04-24 19:46:00,2.2446,2.24468,2.24452,2.24454,2762125.0
2007-04-24 19:47:00,2.24442,2.24451,2.24431,2.24451,2572519.0
2007-04-24 19:48:00,2.24448,2.24465,2.2444,2.24465,19272832.0
2007-04-24 19:49:00,2.24466,2.24474,2.2446,2.24469,14187562.0
2007-04-24 19:50:00,2.24465,2.24491,2.24465,2.24487,10340126.0
2007-04-24 19:51:00,2.24481,2.24503,2.24481,2.24487,9281037.0
2007-04-24 19:52:00,2.24491,2.24491,2.2447,2.2447,14728985.0
2007-04-24 19:53:00,2.24474,2.24474,2.24445,2.24445,5727694.0
2007-04-24 19:54:00,2.24443,2.24454,2.24431,2.24442,18087556.0
2007-04-24 19:55:00,2.24438,2.24456,2.24438,2.24452,22977313.0
2007-04-24 19:56:00,2.24446,2.24462,2.24437,2.24437,2163532.0
2007-04-24 19:57:00,2.24433,2.24435,2.24422,2.24422,2126579.0
2007-04-24 19:58:00,2.24407,2.24416,2.24385,2.24416,2948154.0
2007-04-24 19:59:00,2.24414,2.24418,2.24399,2.24418,2986069.0
2007-04-24 20:00:00,2.24416,2.24431,2.24416,2.24422,3296527.0
2007-04-24 20:01:00,2.24422,2.24438,2.24414,2.24438,14554435.0
2007-04-24 20:02:00,2.24441,2.2445,2.24439,2.24449,15064696.0
2007-04-24 20:03:00,2.24444,2.24447,2.24404,2.24404,2003435.0
2007-04-24 20:04:00,2.244,2.2444,2.244,2.2444,4015058.0
2007-04-24 20:05:00,2.2445,2.24459,2.2445,2.24457,947874.0
2007-04-24 20:06:00,2.24472,2.24511,2.24472,2.24501,30231588.0
2007-04-24 20:07:00,2.24517,2.24532,2.24504,2.24504,6946687.0
2007-04-24 20:08:00,2.24486,2.24495,2.24464,2.24495,10646700.0
2007-04-24 20:09:00,2.24517,2.24537,2.24517,2.24527,3805999.0
2007-04-24 20:10:00,2.24523,2.24523,2.24505,2.24507,8942577.0
2007-04-24 20:11:00,2.24498,2.24498,2.24478,2.24481,14140376.0
2007-04-24 20:12:00,2.24477,2.24485,2.24467,2.24469,16092276.0
2007-04-24 20:13:00,2.24482,2.24482,2.24463,2.24471,1059697.0
2007-04-24 20:14:00,2.24462,2.24462,2.2442,2.2442,3571528.0
2007-04-24 20:15:00,2.2441,2.2441,2.24393,2.24393,5355681.0
2007-04-24 20:16:00,2.24386,2.24389,2.24373,2.24384,6738581.0
2007-04-24 20:17:00,2.24399,2.24439,2.24399,2.24438,15533015.0
2007-04-24 20:18:00,2.2443,2.2443,2.24391,2.24391,9833866.0
2007-04-24 20:19:00,2.24394,2.24394,2.2436,2.24373,9659879.0
2007-04-24 20:20:00,2.24376,2.24376,2.24358,2.24361,5790824.0
2007-04-24 20:21:00,2.24365,2.24382,2.24364,2.24377,10326856.0
2007-04-24 20:22:00,2.24395,2.2442,2.24395,2.2442,3050109.0
2007-04-24 20:23:00,2.24415,2.24436,2.24409,2.2442,40581706.0
2007-04-24 20:24:00,2.2443,2.2443,2.24408,2.24419,2052683.0
2007-04-24 20:25:00,2.24425,2.24425,2.24396,2.24396,3475537.0
2007-04-24 20:26:00,2.24375,2.2439,2.24375,2.24381,4593097.0
2007-04-24 20:27:00,2.24383,2.2441,2.24383,2.2441,27119546.0
2007-04-24 20:28:00,2.24418,2.24429,2.24418,2.24425,17594925.0
2007-04-24 20:29:00,2.24426,2.24426,2.24417,2.24418,8082628.0
2007-04-24 20:30:00,2.24423,2.24443,2.24423,2.24424,6408451.0
2007-04-24 20:31:00,2.24405,2.24405,2.24382,2.24396,11584748.0
2007-04-24 20:32:00,2.24422,2.24428,2.24386,2.24419,37243587.0
2007-04-24 20:33:00,2.24438,2.24439,2.24411,2.24411,1160561.0
2007-04-24 20:34:00,2.24394,2.24394,2.24353,2.24353,1652167.0
2007-04-24 20:35:00,2.24367,2.24402,2.24367,2.24402,12166758.0
2007-04-24 20:36:00,2.24401,2.24417,2.24393,2.24405,3647772.0
2007-04-24 20:37:00,2.24395,2.24419,2.24395,2.24419,1688296.0
2007-04-24 20:38:00,2.24422,2.24426,2.24414,2.24426,4220134.0
2007-04-24 20:39:00,2.24435,2.24445,2.24435,2.24435,3593650.0
2007-04-24 20:40:00,2.24418,2.2443,2.24405,2.2443,2347210.0
2007-04-24 20:41:00,2.24446,2.24465,2.24442,2.24442,3492709.0
2007-04-24 20:42:00,2.2443,2.24439,2.24411,2.24419,3011881.0
2007-04-24 20:43:00,2.2443,2.24444,2.24427,2.24427,3350893.0
2007-04-24 20:44:00,2.24431,2.24438,2.24421,2.24438,4294177.0
2007-04-24 20:45:00,2.24444,2.24444,2.24396,2.24411,5857350.0
2007-04-24 20:46:00,2.24399,2.24409,2.24383,2.24409,3123539.0
2007-04-24 20:47:00,2.24391,2.24413,2.24385,2.24413,9740242.0
2007-04-24 20:48:00,2.24429,2.24434,2.24427,2.2443,4024510.0
2007-04-24 20:49:00,2.24431,2.24434,2.24396,2.24396,639439.0
2007-04-24 20:50:00,2.24383,2.24416,2.24375,2.24381,5306023.0
2007-04-24 20:51:00,2.24385,2.24402,2.24382,2.24402,8411957.0
2007-04-24 20:52:00,2.24414,2.24433,2.24414,2.24428,8135541.0
2007-04-24 20:53:00,2.24432,2.24435,2.24415,2.24435,32272181.0
2007-04-24 20:54:00,2.24434,2.24465,2.24434,2.24465,2206749.0
2007-04-24 20:55:00,2.24474,2.24484,2.24469,2.24483,7335243.0
2007-04-24 20:56:00,2.2448,2.24495,2.24467,2.24495,4010169.0
2007-04-24 20:57:00,2.24498,2.24513,2.24498,2.24513,12847106.0
2007-04-24 20:58:00,2.24516,2.24524,2.24507,2.24507,2817840.0
2007-04-24 20:59:00,2.245,2.245,2.24484,2.24488,9116338.0
2007-04-24 21:00:00,2.24479,2.2448,2.24454,2.24465,3440098.0
2007-04-24 21:01:00,2.24488,2.24506,2.24488,2.24506,2373974.0
2007-04-24 21:02:00,2.2451,2.2451,2.24466,2.24509,4583101.0
2007-04-24 21:03:00,2.24513,2.24517,2.24501,2.24501,3011880.0
2007-04-24 21:04:00,2.24506,2.24506,2.245,2.245,1724312.0
2007-04-24 21:05:00,2.24487,2.24499,2.24453,2.24499,2593452.0
2007-04-24 21:06:00,2.24488,2.24502,2.24481,2.24481,3407846.0
2007-04-24 21:07:00,2.2447,2.2447,2.24452,2.24452,4618080.0
2007-04-24 21:08:00,2.24447,2.24459,2.24418,2.24451,8210481.0
2007-04-24 21:09:00,2.24442,2.24468,2.24432,2.24468,5069811.0
2007-04-24 21:10:00,2.24479,2.24508,2.24449,2.24508,1113459.0
2007-04-24 21:11:00,2.24506,2.24506,2.24498,2.24502,3459578.0
2007-04-24 21:12:00,2.24507,2.24517,2.24497,2.24505,15173967.0
2007-04-24 21:13:00,2.24503,2.24503,2.24481,2.24485,13410454.0
2007-04-24 21:14:00,2.24506,2.2452,2.24465,2.24489,12741396.0
2007-04-24 21:15:00,2.24484,2.24484,2.2444,2.2444,5925693.0
2007-04-24 21:16:00,2.24431,2.24493,2.24431,2.24482,12456426.0
2007-04-24 21:17:00,2.24473,2.24473,2.24447,2.24473,18320631.0
2007-04-24 21:18:00,2.24484,2.24493,2.24484,2.24493,6260896.0
2007-04-24 21:19:00,2.24484,2.24484,2.24473,2.24473,4855405.0
2007-04-24 21:20:00,2.24464,2.2449,2.24464,2.24485,3027096.0
2007-04-24 21:21:00,2.24497,2.24509,2.24497,2.245,2151969.0
2007-04-24 21:22:00,2.24486,2.24486,2.24448,2.24448,5284728.0
2007-04-24 21:23:00,2.24464,2.2447,2.24456,2.24463,9408141.0
2007-04-24 21:24:00,2.24481,2.24502,2.24464,2.24464,13688668.0
2007-04-24 21:25:00,2.24458,2.24499,2.24458,2.24498,13589159.0
2007-04-24 21:26:00,2.24522,2.24546,2.24522,2.24536,27498868.0
2007-04-24 21:27:00,2.24522,2.24522,2.24488,2.24488,12535501.0
2007-04-24 21:28:00,2.24497,2.24539,2.24497,2.24538,18055476.0
2007-04-24 21:29:00,2.24538,2.24544,2.24531,2.24544,5200795.0
2007-04-24 21:30:00,2.24548,2.24548,2.24523,2.24524,12146595.0
2007-04-24 21:31:00,2.24513,2.24533,2.24513,2.24533,6532561.0
2007-04-24 21:32:00,2.24536,2.24536,2.24518,2.24518,4542421.0
2007-04-24 21:33:00,2.24505,2.24505,2.24476,2.24478,18908666.0
2007-04-24 21:34:00,2.24478,2.24548,2.24478,2.24548,2574082.0
2007-04-24 21:35:00,2.24554,2.24563,2.24539,2.24539,11037012.0
2007-04-24 21:36:00,2.24533,2.24533,2.24519,2.24519,7696697.0
2007-04-24 21:37:00,2.24536,2.24559,2.24536,2.24545,8426862.0
2007-04-24 21:38:00,2.2454,2.24572,2.2454,2.24572,12345429.0
2007-04-24 21:39:00,2.24569,2.24587,2.24568,2.24579,4121742.0
2007-04-24 21:40:00,2.24577,2.24583,2.24572,2.24583,4499047.0
2007-04-24 21:41:00,2.24578,2.24585,2.24576,2.24576,3602508.0
2007-04-24 21:42:00,2.24576,2.24588,2.24576,2.24579,10348454.0
2007-04-24 21:43:00,2.24582,2.2459,2.24567,2.2459,18381310.0
2007-04-24 21:44:00,2.2459,2.24601,2.2459,2.24593,4020213.0
2007-04-24 21:45:00,2.2459,2.24595,2.24583,2.24587,4133521.0
2007-04-24 21:46:00,2.24602,2.24602,2.24596,2.24596,12633320.0
2007-04-24 21:47:00,2.24594,2.24604,2.24584,2.24589,8238742.0
2007-04-24 21:48:00,2.24605,2.24625,2.2458,2.24625,5449616.0
2007-04-24 21:49:00,2.24629,2.24638,2.24621,2.24638,6694102.0
2007-04-24 21:50:00,2.2464,2.24651,2.24598,2.24649,12406908.0
2007-04-24 21:51:00,2.24655,2.24666,2.24655,2.24659,9005191.0
2007-04-24 21:52:00,2.24656,2.24656,2.24626,2.24626,4556786.0
2007-04-24 21:53:00,2.24624,2.24624,2.24592,2.24619,6536037.0
2007-04-24 21:54:00,2.24624,2.24638,2.24624,2.24634,7845339.0
2007-04-24 21:55:00,2.24627,2.24639,2.24626,2.24639,1969170.0
2007-04-24 21:56:00,2.24635,2.2464,2.24624,2.2464,4181131.0
2007-04-24 21:57:00,2.24634,2.24634,2.2461,2.2461,27919255.0
2007-04-24 21:58:00,2.24615,2.24636,2.24599,2.24636,4701429.0
2007-04-24 21:59:00,2.24652,2.24671,2.24652,2.24671,6303385.0
2007-04-24 22:00:00,2.24675,2.24675,2.24654,2.2466,3268631.0
2007-04-24 22:01:00,2.24651,2.2466,2.24648,2.24655,2926114.0
2007-04-24 22:02:00,2.24656,2.24656,2.24635,2.24642,17312140.0
2007-04-24 22:03:00,2.24645,2.24655,2.24645,2.24652,4824729.0
2007-04-24 22:04:00,2.24663,2.24668,2.24652,2.2466,23324074.0
2007-04-24 22:05:00,2.2466,2.2466,2.24619,2.24619,4039729.0
2007-04-24 22:06:00,2.24603,2.24644,2.24556,2.24644,7086012.0
2007-04-24 22:07:00,2.24633,2.2464,2.24616,2.24623,11334508.0
2007-04-24 22:08:00,2.24626,2.24626,2.24609,2.24612,9025676.0
2007-04-24 22:09:00,2.2462,2.2462,2.24602,2.24605,17186200.0
2007-04-24 22:10:00,2.24611,2.24617,2.24589,2.24589,8923645.0
2007-04-24 22:11:00,2.24584,2.24594,2.24575,2.24594,6590380.0
2007-04-24 22:12:00,2.24594,2.24594,2.2459,2.2459,1906791.0
2007-04-24 22:13:00,2.24588,2.24607,2.24587,2.24607,4189188.0
2007-04-24 22:14:00,2.24603,2.24604,2.24579,2.24579,3653609.0
2007-04-24 22:15:00,2.24585,2.2459,2.24575,2.24577,5843925.0
2007-04-24 22:16:00,2.24558,2.24604,2.24558,2.24604,3670750.0
2007-04-24 22:17:00,2.24606,2.24606,2.24596,2.24601,4793428.0
2007-04-24 22:18:00,2.24599,2.24607,2.24575,2.24582,21153301.0
2007-04-24 22:19:00,2.24589,2.2461,2.24589,2.24609,8156179.0
2007-04-24 22:20:00,2.24591,2.24611,2.24591,2.24611,3698103.0
2007-04-24 22:21:00,2.24609,2.24627,2.2459,2.24624,3261176.0
2007-04-24 22:22:00,2.24629,2.24629,2.24572,2.246,4848304.0
2007-04-24 22:23:00,2.2461,2.2462,2.24583,2.24605,9013003.0
2007-04-24 22:24:00,2.24598,2.24602,2.24567,2.24593,4465527.0
2007-04-24 22:25:00,2.2459,2.24653,2.2459,2.24653,2750450.0
2007-04-24 22:26:00,2.24666,2.24672,2.24646,2.24646,2334179.0
2007-04-24 22:27:00,2.24644,2.24645,2.24629,2.24645,11193717.0
2007-04-24 22:28:00,2.24642,2.2465,2.24634,2.24634,13148537.0
2007-04-24 22:29:00,2.24639,2.24664,2.24639,2.2466,7329303.0
2007-04-24 22:30:00,2.24656,2.24656,2.24614,2.24651,9805492.0
2007-04-24 22:31:00,2.24652,2.24659,2.24644,2.24659,9325162.0
2007-04-24 22:32:00,2.24655,2.24684,2.24655,2.24684,5922994.0
2007-04-24 22:33:00,2.24682,2.24682,2.24656,2.24656,3753174.0
2007-04-24 22:34:00,2.2466,2.24672,2.24631,2.24652,5754060.0
2007-04-24 22:35:00,2.24644,2.24644,2.24579,2.24579,3204157.0
2007-04-24 22:36:00,2.24566,2.24577,2.24563,2.24577,25052423.0
2007-04-24 22:37:00,2.24584,2.24603,2.24584,2.24596,4930890.0
2007-04-24 22:38:00,2.246,2.24602,2.24565,2.24585,2822568.0
2007-04-24 22:39:00,2.24598,2.24598,2.24583,2.24583,5046967.0
2007-04-24 22:40:00,2.24586,2.24586,2.24563,2.24569,10044333.0
2007-04-24 22:41:00,2.24572,2.24582,2.24568,2.24568,19382460.0
2007-04-24 22:42:00,2.24574,2.24579,2.2457,2.24571,4194342.0
2007-04-24 22:43:00,2.24567,2.24588,2.24567,2.24579,2449114.0
2007-04-24 22:44:00,2.24585,2.24625,2.24585,2.24594,9461300.0
2007-04-24 22:45:00,2.24585,2.24605,2.24585,2.24596,3793017.0
2007-04-24 22:46:00,2.24592,2.24592,2.24569,2.24569,3299480.0
2007-04-24 22:47:00,2.2456,2.24563,2.24557,2.24562,6344119.0
2007-04-24 22:48:00,2.24558,2.24566,2.24546,2.24561,2513239.0
2007-04-24 22:49:00,2.24561,2.24561,2.24535,2.24535,19036330.0
2007-04-24 22:50:00,2.2455,2.24562,2.2455,2.24556,7287496.0
2007-04-24 22:51:00,2.24556,2.24579,2.24552,2.24579,4898809.0
2007-04-24 22:52:00,2.24579,2.24579,2.24566,2.24571,4830142.0
2007-04-24 22:53:00,2.2457,2.2457,2.2456,2.2456,9556657.0
2007-04-24 22:54:00,2.24572,2.24585,2.24541,2.24575,13014840.0
2007-04-24 22:55:00,2.2458,2.2458,2.24562,2.24562,2296652.0
2007-04-24 22:56:00,2.24566,2.24568,2.24548,2.24548,8048111.0
2007-04-24 22:57:00,2.24559,2.24566,2.24559,2.24562,2372657.0
2007-04-24 22:58:00,2.24566,2.24571,2.24524,2.24524,1989497.0
2007-04-24 22:59:00,2.24522,2.24522,2.24477,2.24477,6640898.0
2007-04-24 23:00:00,2.24474,2.24474,2.24446,2.24455,1773572.0
2007-04-24 23:01:00,2.24442,2.24442,2.24401,2.24401,17187599.0
2007-04-24 23:02:00,2.24408,2.24438,2.24408,2.24438,4973587.0
2007-04-24 23:03:00,2.24443,2.24478,2.24443,2.24478,25213727.0
2007-04-24 23:04:00,2.24485,2.24536,2.24481,2.24536,18518827.0
2007-04-24 23:05:00,2.24533,2.24534,2.2452,2.2452,5499837.0
2007-04-24 23:06:00,2.24517,2.24517,2.24501,2.24515,7653984.0
2007-04-24 23:07:00,2.2452,2.24533,2.24519,2.24528,9255964.0
2007-04-24 23:08:00,2.24527,2.2454,2.24521,2.2454,13324498.0
2007-04-24 23:09:00,2.24545,2.24551,2.24532,2.24542,753099.0
2007-04-24 23:10:00,2.24543,2.24548,2.24538,2.24548,15547714.0
2007-04-24 23:11:00,2.2454,2.2454,2.24519,2.24519,2589931.0
2007-04-24 23:12:00,2.24505,2.24514,2.24505,2.24508,26424386.0
2007-04-24 23:13:00,2.24479,2.24503,2.24479,2.24495,8668560.0
2007-04-24 23:14:00,2.24508,2.2451,2.245,2.245,5957490.0
2007-04-24 23:15:00,2.2451,2.24519,2.24505,2.24509,16480783.0
2007-04-24 23:16:00,2.24503,2.24505,2.24489,2.24489,19383529.0
2007-04-24 23:17:00,2.24482,2.24486,2.24468,2.24468,3226626.0
2007-04-24 23:18:00,2.24442,2.24442,2.24413,2.24416,4295424.0
2007-04-24 23:19:00,2.24398,2.24398,2.24373,2.24398,7073867.0
2007-04-24 23:20:00,2.24402,2.24423,2.24395,2.24395,2612867.0
2007-04-24 23:21:00,2.24407,2.24409,2.24401,2.24406,9319895.0
2007-04-24 23:22:00,2.2441,2.2441,2.24396,2.24409,9053516.0
2007-04-24 23:23:00,2.24407,2.24417,2.24394,2.24394,15956011.0
2007-04-24 23:24:00,2.24397,2.24414,2.24392,2.24414,3884188.0
2007-04-24 23:25:00,2.24422,2.24437,2.24413,2.24424,1713458.0
2007-04-24 23:26:00,2.24429,2.24431,2.24411,2.24421,4784936.0
2007-04-24 23:27:00,2.24404,2.24413,2.24391,2.24413,9464546.0
2007-04-24 23:28:00,2.24429,2.24442,2.24425,2.24442,6387366.0
2007-04-24 23:29:00,2.24431,2.24431,2.244,2.244,7828166.0
2007-04-24 23:30:00,2.24402,2.24408,2.24385,2.24396,3935345.0
2007-04-24 23:31:00,2.24403,2.24406,2.2439,2.24404,9058622.0
2007-04-24 23:32:00,2.24411,2.24425,2.24406,2.24416,16963392.0
2007-04-24 23:33:00,2.24399,2.24399,2.24379,2.24386,4499355.0
2007-04-24 23:34:00,2.24387,2.24414,2.24387,2.24414,937172.0
2007-04-24 23:35:00,2.2441,2.24413,2.24389,2.24389,2317364.0
2007-04-24 23:36:00,2.24392,2.24392,2.24357,2.24357,3319929.0
2007-04-24 23:37:00,2.24346,2.24346,2.2432,2.2432,9666818.0
2007-04-24 23:38:00,2.24325,2.24325,2.24305,2.24314,11486046.0
2007-04-24 23:39:00,2.24312,2.24312,2.24289,2.24296,1217587.0
2007-04-24 23:40:00,2.24283,2.24297,2.24283,2.2429,8460937.0
2007-04-24 23:41:00,2.24286,2.24294,2.24279,2.24288,10713103.0
2007-04-24 23:42:00,2.24285,2.24305,2.24285,2.24305,5227408.0
2007-04-24 23:43:00,2.24298,2.24298,2.24271,2.24271,1815420.0
2007-04-24 23:44:00,2.24267,2.24296,2.24267,2.24293,9615864.0
2007-04-24 23:45:00,2.24292,2.24292,2.2428,2.24281,2484545.0
2007-04-24 23:46:00,2.24271,2.24276,2.24256,2.24263,6289954.0
2007-04-24 23:47:00,2.24251,2.2427,2.24243,2.24259,7207970.0
2007-04-24 23:48:00,2.24272,2.24292,2.24259,2.24259,14807207.0
2007-04-24 23:49:00,2.24264,2.24287,2.24262,2.24287,3547045.0
2007-04-24 23:50:00,2.24302,2.24338,2.24302,2.24312,4001617.0
2007-04-24 23:51:00,2.24312,2.24321,2.24309,2.24321,12034800.0
2007-04-24 23:52:00,2.24347,2.24382,2.24347,2.24382,4935022.0
2007-04-24 23:53:00,2.24393,2.24404,2.24393,2.24398,5439434.0
2007-04-24 23:54:00,2.24384,2.24384,2.24367,2.24368,5846276.0
2007-04-24 23:55:00,2.24342,2.24355,2.24342,2.24344,2663813.0
2007-04-24 23:56:00,2.24364,2.24364,2.24363,2.24363,6337682.0
2007-04-24 23:57:00,2.24356,2.2438,2.24356,2.2438,11311950.0
2007-04-24 23:58:00,2.24384,2.24425,2.24379,2.24425,4713683.0
2007-04-24 23:59:00,2.24428,2.2446,2.24428,2.24457,5433079.0
2007-04-25 00:00:00,2.24471,2.24476,2.24461,2.24471,2317397.0
2007-04-25 00:01:00,2.24462,2.24462,2.24428,2.24444,20286265.0
2007-04-25 00:02:00,2.24473,2.24495,2.24473,2.24492,12315093.0
2007-04-25 00:03:00,2.24488,2.245,2.24487,2.24496,2085382.0
2007-04-25 00:04:00,2.24501,2.24508,2.24495,2.24498,16546502.0
2007-04-25 00:06:00,2.24502,2.24508,2.24495,2.24503,11949510.0
2007-04-25 00:07:00,2.24494,2.24495,2.24468,2.24495,1328082.0
2007-04-25 00:08:00,2.24503,2.24515,2.24502,2.24515,14981171.0
2007-04-25 00:10:00,2.24516,2.2452,2.24516,2.2452,175111.0
2007-04-25 00:11:00,2.24524,2.24524,2.24516,2.24522,7939033.0
2007-04-25 00:12:00,2.2453,2.24548,2.24527,2.24538,19773628.0
2007-04-25 00:14:00,2.24544,2.24544,2.24491,2.24491,4294209.0
2007-04-25 00:15:00,2.24486,2.24495,2.24477,2.24481,7506649.0
2007-04-25 00:16:00,2.24497,2.24531,2.24468,2.24522,8735546.0
2007-04-25 00:17:00,2.24503,2.24503,2.24471,2.24477,2723716.0
2007-04-25 00:18:00,2.24466,2.24469,2.24445,2.24463,38472445.0
2007-04-25 00:19:00,2.24467,2.24495,2.24467,2.24489,16982503.0
2007-04-25 00:20:00,2.24494,2.24505,2.2449,2.24505,12043312.0
2007-04-25 00:21:00,2.24502,2.24502,2.24489,2.24502,20106616.0
2007-04-25 00:22:00,2.24502,2.24505,2.24485,2.24492,3627200.0
2007-04-25 00:23:00,2.24472,2.24484,2.24448,2.24484,2057395.0
2007-04-25 00:24:00,2.24494,2.24499,2.24483,2.24483,12968786.0
2007-04-25 00:25:00,2.24475,2.24475,2.24449,2.24449,7051414.0
2007-04-25 00:26:00,2.24455,2.24455,2.24426,2.24438,4047029.0
2007-04-25 00:27:00,2.24452,2.24473,2.24452,2.24456,10947962.0
2007-04-25 00:28:00,2.24448,2.24448,2.24408,2.24408,7418351.0
2007-04-25 00:29:00,2.24397,2.24398,2.24363,2.24392,21720215.0
2007-04-25 00:30:00,2.24412,2.2443,2.24412,2.24419,19796868.0
2007-04-25 00:31:00,2.24427,2.24427,2.24397,2.24416,2596694.0
2007-04-25 00:32:00,2.24412,2.24432,2.24412,2.2442,30117388.0
2007-04-25 00:33:00,2.24405,2.24405,2.24378,2.24399,3307236.0
2007-04-25 00:34:00,2.24421,2.24443,2.24421,2.24443,4245609.0
2007-04-25 00:36:00,2.24425,2.24441,2.24414,2.24414,3060946.0
2007-04-25 00:37:00,2.24415,2.2442,2.24407,2.24419,7284711.0
2007-04-25 00:38:00,2.24415,2.24415,2.24384,2.24384,2564328.0
2007-04-25 00:39:00,2.24372,2.24405,2.24372,2.24405,699618.0
2007-04-25 00:40:00,2.24421,2.2444,2.24421,2.24433,1515476.0
2007-04-25 00:42:00,2.24427,2.24445,2.24427,2.24439,3819342.0
2007-04-25 00:43:00,2.24426,2.24426,2.24396,2.24398,2725419.0
2007-04-25 00:44:00,2.24386,2.24392,2.2436,2.24382,8888843.0
2007-04-25 00:45:00,2.24377,2.24399,2.2437,2.24399,15493521.0
2007-04-25 00:46:00,2.24421,2.24431,2.24417,2.2442,18635163.0
2007-04-25 00:47:00,2.24419,2.24419,2.2441,2.24411,6887768.0
2007-04-25 00:48:00,2.2442,2.24428,2.24408,2.24408,17334634.0
2007-04-25 00:49:00,2.24414,2.24414,2.24403,2.24403,4010201.0
2007-04-25 00:50:00,2.24435,2.24453,2.24431,2.24431,16423336.0
2007-04-25 00:51:00,2.24431,2.24463,2.24426,2.24437,8757146.0
2007-04-25 00:52:00,2.24427,2.24467,2.24427,2.24467,4902771.0
2007-04-25 00:53:00,2.24461,2.24506,2.24461,2.24496,6184619.0
2007-04-25 00:54:00,2.24495,2.24495,2.24472,2.24472,17549775.0
2007-04-25 00:55:00,2.24467,2.2448,2.24451,2.24451,4593016.0
2007-04-25 00:56:00,2.2446,2.24489,2.2446,2.24469,3181675.0
2007-04-25 00:57:00,2.24467,2.24474,2.24455,2.24474,18471564.0
2007-04-25 00:58:00,2.24478,2.24498,2.24478,2.24498,5667179.0
2007-04-25 00:59:00,2.24502,2.24522,2.24502,2.24522,9210942.0
2007-04-25 01:00:00,2.24522,2.24522,2.2448,2.24488,3253034.0
2007-04-25 01:01:00,2.24493,2.24505,2.24489,2.24499,1522404.0
2007-04-25 01:02:00,2.245,2.24512,2.24494,2.24494,14131512.0
2007-04-25 01:03:00,2.24479,2.2448,2.2446,2.24463,23565546.0
2007-04-25 01:04:00,2.24461,2.24503,2.24461,2.24503,1696833.0
2007-04-25 01:05:00,2.24508,2.24538,2.24508,2.24536,5509488.0
2007-04-25 01:06:00,2.24494,2.2454,2.24494,2.24531,5544434.0
2007-04-25 01:07:00,2.24537,2.24539,2.24531,2.24536,4097775.0
2007-04-25 01:08:00,2.24532,2.24532,2.24502,2.24525,12083255.0
2007-04-25 01:09:00,2.24528,2.24544,2.24528,2.24535,2309733.0
2007-04-25 01:10:00,2.24548,2.24599,2.24542,2.24599,3714791.0
2007-04-25 01:11:00,2.24602,2.24603,2.24593,2.24593,1793775.0
2007-04-25 01:12:00,2.24583,2.24593,2.24542,2.24542,19453286.0
2007-04-25 01:13:00,2.24542,2.24578,2.24542,2.24578,3812491.0
2007-04-25 01:14:00,2.24583,2.24618,2.24583,2.24604,18732286.0
2007-04-25 01:15:00,2.24592,2.24592,2.24562,2.24562,17348276.0
2007-04-25 01:16:00,2.24535,2.24535,2.24493,2.24514,11523868.0
2007-04-25 01:17:00,2.24494,2.24494,2.24461,2.24461,1094694.0
2007-04-25 01:18:00,2.24466,2.24494,2.24466,2.24478,6118693.0
2007-04-25 01:19:00,2.24466,2.24482,2.24466,2.24482,6904184.0
2007-04-25 01:20:00,2.245,2.24516,2.245,2.24514,6969189.0
2007-04-25 01:21:00,2.24517,2.24541,2.24517,2.24541,4532502.0
2007-04-25 01:22:00,2.24553,2.24575,2.24553,2.24575,12737937.0
2007-04-25 01:23:00,2.24579,2.24579,2.24545,2.24545,1660881.0
2007-04-25 01:24:00,2.24552,2.24572,2.24552,2.24564,7198830.0
2007-04-25 01:25:00,2.24569,2.24569,2.24544,2.24544,8167442.0
2007-04-25 01:26:00,2.24516,2.24516,2.24493,2.24509,8231656.0
2007-04-25 01:27:00,2.2451,2.24518,2.24363,2.24493,14761625.0
2007-04-25 01:28:00,2.24507,2.24541,2.24507,2.24541,12907293.0
2007-04-25 01:29:00,2.24533,2.24541,2.24524,2.24541,24202183.0
2007-04-25 01:30:00,2.24547,2.24553,2.24545,2.24546,3829542.0
2007-04-25 01:31:00,2.24541,2.24563,2.24535,2.24563,5727599.0
2007-04-25 01:32:00,2.24563,2.24572,2.24563,2.24568,16428940.0
2007-04-25 01:34:00,2.24555,2.24571,2.24555,2.24559,2188012.0
2007-04-25 01:35:00,2.24553,2.24558,2.24549,2.24558,14379093.0
2007-04-25 01:36:00,2.24567,2.24581,2.24552,2.24552,2665275.0
2007-04-25 01:37:00,2.24573,2.24588,2.24565,2.24588,17300221.0
2007-04-25 01:38:00,2.24597,2.24603,2.24597,2.24603,337724.0
2007-04-25 01:39:00,2.24607,2.24607,2.24601,2.24601,2866608.0
2007-04-25 01:40:00,2.24595,2.24595,2.24576,2.24576,16152843.0
2007-04-25 01:41:00,2.24558,2.24558,2.24546,2.2455,3072601.0
2007-04-25 01:42:00,2.24562,2.24578,2.24549,2.2457,5884020.0
2007-04-25 01:44:00,2.24565,2.24565,2.24541,2.24555,2882961.0
2007-04-25 01:45:00,2.24546,2.24564,2.24531,2.24564,4985320.0
2007-04-25 01:46:00,2.2457,2.24575,2.24553,2.24553,7093139.0
2007-04-25 01:47:00,2.24538,2.24538,2.24517,2.24531,9000549.0
2007-04-25 01:48:00,2.24545,2.24576,2.24545,2.24564,8820633.0
2007-04-25 01:49:00,2.24556,2.24565,2.24545,2.24563,6786329.0
2007-04-25 01:50:00,2.24579,2.24592,2.24573,2.24573,17935910.0
2007-04-25 01:51:00,2.24557,2.24557,2.24532,2.24534,13290862.0
2007-04-25 01:52:00,2.24555,2.24555,2.24531,2.24538,439731.0
2007-04-25 01:53:00,2.2454,2.24557,2.2454,2.24557,4397554.0
2007-04-25 01:54:00,2.24569,2.2457,2.24556,2.24556,10448194.0
2007-04-25 01:55:00,2.24567,2.24585,2.24567,2.24574,8578329.0
2007-04-25 01:56:00,2.24567,2.24577,2.24549,2.24569,7050208.0
2007-04-25 01:57:00,2.24568,2.24572,2.24561,2.24561,9915484.0
2007-04-25 01:58:00,2.24583,2.24597,2.24583,2.24587,16052950.0
2007-04-25 01:59:00,2.24593,2.246,2.24584,2.246,9765989.0
2007-04-25 02:00:00,2.24587,2.24587,2.24569,2.24572,9895618.0
2007-04-25 02:01:00,2.24564,2.24573,2.24564,2.24573,17573017.0
2007-04-25 02:02:00,2.24574,2.24601,2.24574,2.24596,9022278.0
2007-04-25 02:03:00,2.24591,2.24591,2.24514,2.24534,8211588.0
2007-04-25 02:04:00,2.24546,2.2457,2.24546,2.2457,8118037.0
2007-04-25 02:06:00,2.2457,2.2457,2.24541,2.24551,4646614.0
2007-04-25 02:07:00,2.24561,2.24574,2.24548,2.24573,18122680.0
2007-04-25 02:08:00,2.2457,2.24576,2.24559,2.24559,14142225.0
2007-04-25 02:09:00,2.24563,2.24563,2.24549,2.24553,18124406.0
2007-04-25 02:10:00,2.24554,2.24563,2.24548,2.24548,6888977.0
2007-04-25 02:11:00,2.24545,2.24545,2.24527,2.24527,8815343.0
2007-04-25 02:12:00,2.24524,2.24524,2.24506,2.24508,9373619.0
2007-04-25 02:13:00,2.24492,2.24509,2.24487,2.24503,7335202.0
2007-04-25 02:14:00,2.24516,2.2452,2.24505,2.24508,4549895.0
2007-04-25 02:15:00,2.24502,2.24502,2.24484,2.24487,2933117.0
2007-04-25 02:16:00,2.24481,2.24499,2.24481,2.24497,15190554.0
2007-04-25 02:17:00,2.2449,2.2449,2.24421,2.24434,5798779.0
2007-04-25 02:18:00,2.24446,2.24483,2.24446,2.24465,2975308.0
2007-04-25 02:19:00,2.24454,2.24454,2.24424,2.24437,17040660.0
2007-04-25 02:20:00,2.24447,2.24472,2.24447,2.24472,2649851.0
2007-04-25 02:22:00,2.24468,2.24468,2.24438,2.24438,16824099.0
2007-04-25 02:23:00,2.24407,2.2443,2.24406,2.2443,2435821.0
2007-04-25 02:24:00,2.24444,2.24455,2.24439,2.24439,14181964.0
2007-04-25 02:25:00,2.24425,2.24425,2.24406,2.24418,2080650.0
2007-04-25 02:26:00,2.24455,2.24474,2.24455,2.24459,6241497.0
2007-04-25 02:27:00,2.24455,2.2447,2.24447,2.2447,16258228.0
2007-04-25 02:28:00,2.24485,2.24501,2.24478,2.24496,5670891.0
2007-04-25 02:29:00,2.24501,2.24501,2.24475,2.24475,3931365.0
2007-04-25 02:30:00,2.2447,2.24471,2.24458,2.24467,22509471.0
2007-04-25 02:31:00,2.24481,2.24495,2.24481,2.24491,14107874.0
2007-04-25 02:32:00,2.24491,2.24491,2.24478,2.24478,323553.0
2007-04-25 02:33:00,2.24477,2.24486,2.24464,2.24464,8781369.0
2007-04-25 02:34:00,2.24466,2.24466,2.24431,2.24452,8905726.0
2007-04-25 02:35:00,2.24447,2.24456,2.2444,2.2444,6747426.0
2007-04-25 02:36:00,2.24434,2.2446,2.24434,2.2446,1668724.0
2007-04-25 02:37:00,2.24454,2.24454,2.24437,2.24437,12256268.0
2007-04-25 02:38:00,2.24434,2.24449,2.24433,2.24433,4727267.0
2007-04-25 02:39:00,2.24433,2.2445,2.24428,2.2445,7367007.0
2007-04-25 02:40:00,2.24436,2.24445,2.24421,2.24421,6736446.0
2007-04-25 02:41:00,2.24417,2.24434,2.24401,2.24434,5696048.0
2007-04-25 02:42:00,2.24438,2.24451,2.24421,2.24421,1205346.0
2007-04-25 02:43:00,2.24435,2.2445,2.24433,2.24441,11938122.0
2007-04-25 02:44:00,2.24442,2.24442,2.24402,2.24417,15918770.0
2007-04-25 02:45:00,2.24421,2.24436,2.24416,2.24434,19786928.0
2007-04-25 02:46:00,2.24436,2.24452,2.2443,2.24452,3486586.0
2007-04-25 02:47:00,2.24453,2.24453,2.2444,2.2444,13700873.0
2007-04-25 02:48:00,2.24437,2.24437,2.24418,2.24419,1866570.0
2007-04-25 02:49:00,2.24422,2.24438,2.2441,2.24422,3857920.0
2007-04-25 02:50:00,2.24422,2.2444,2.24422,2.2444,2393011.0
2007-04-25 02:51:00,2.24447,2.24488,2.24447,2.24488,11965989.0
2007-04-25 02:52:00,2.24493,2.24493,2.24484,2.2449,3790025.0
2007-04-25 02:53:00,2.24481,2.24491,2.24458,2.24458,5537234.0
2007-04-25 02:54:00,2.24498,2.24506,2.2449,2.245,6078429.0
2007-04-25 02:55:00,2.2449,2.2449,2.24455,2.24458,1763860.0
2007-04-25 02:56:00,2.24459,2.24462,2.2445,2.24462,25413079.0
2007-04-25 02:57:00,2.24464,2.24469,2.2446,2.24467,12909028.0
2007-04-25 02:58:00,2.24463,2.24463,2.2441,2.2441,1466813.0
2007-04-25 02:59:00,2.2441,2.24465,2.24409,2.24465,3318406.0
2007-04-25 03:00:00,2.24452,2.24452,2.24421,2.24425,6923798.0
2007-04-25 03:01:00,2.24429,2.24482,2.24429,2.2448,6199736.0
2007-04-25 03:02:00,2.24473,2.24481,2.2446,2.24473,18881289.0
2007-04-25 03:03:00,2.2448,2.24494,2.2448,2.24494,3212516.0
2007-04-25 03:04:00,2.24491,2.24491,2.24461,2.24465,5008741.0
2007-04-25 03:05:00,2.24463,2.24475,2.24442,2.24442,19165419.0
2007-04-25 03:06:00,2.24425,2.24434,2.24372,2.24372,6599037.0
2007-04-25 03:07:00,2.2438,2.24424,2.2438,2.24415,4512678.0
2007-04-25 03:08:00,2.24438,2.24453,2.24438,2.24452,8270041.0
2007-04-25 03:09:00,2.24442,2.24454,2.24439,2.24454,15166069.0
2007-04-25 03:10:00,2.24438,2.24461,2.24438,2.24456,3908197.0
2007-04-25 03:11:00,2.24444,2.2446,2.24444,2.24459,16246143.0
2007-04-25 03:12:00,2.24459,2.24465,2.24458,2.24464,7156867.0
2007-04-25 03:13:00,2.24455,2.24455,2.24393,2.24424,18168240.0
2007-04-25 03:14:00,2.24428,2.24439,2.24408,2.24408,14088862.0
2007-04-25 03:15:00,2.24409,2.24414,2.24391,2.24403,9794238.0
2007-04-25 03:16:00,2.24409,2.24429,2.24405,2.24429,2493978.0
2007-04-25 03:17:00,2.2443,2.2444,2.24428,2.24428,4011914.0
2007-04-25 03:18:00,2.24444,2.24455,2.24443,2.24443,6054107.0
2007-04-25 03:19:00,2.24457,2.24469,2.24451,2.24456,1647150.0
2007-04-25 03:20:00,2.24467,2.24481,2.24467,2.24474,647315.0
2007-04-25 03:21:00,2.24486,2.24486,2.24469,2.24477,2357784.0
2007-04-25 03:22:00,2.24465,2.24465,2.2445,2.24461,7982369.0
2007-04-25 03:23:00,2.24453,2.24484,2.24453,2.24477,3355196.0
2007-04-25 03:24:00,2.24504,2.24508,2.24499,2.24501,5583547.0
2007-04-25 03:25:00,2.24498,2.24508,2.24477,2.24477,3948303.0
2007-04-25 03:26:00,2.24469,2.24474,2.24467,2.24469,3292092.0
2007-04-25 03:27:00,2.24472,2.24486,2.24469,2.24474,31329854.0
2007-04-25 03:28:00,2.24486,2.24486,2.24478,2.24481,2602417.0
2007-04-25 03:29:00,2.24474,2.24494,2.24474,2.24485,18922643.0
2007-04-25 03:30:00,2.24493,2.24537,2.24493,2.24537,12544280.0
2007-04-25 03:31:00,2.24543,2.24561,2.24543,2.24561,8164594.0
2007-04-25 03:32:00,2.24561,2.24561,2.24553,2.24557,11541178.0
2007-04-25 03:33:00,2.24557,2.24561,2.24555,2.24561,3929918.0
2007-04-25 03:34:00,2.2455,2.24575,2.2455,2.24574,6820208.0
2007-04-25 03:35:00,2.24568,2.24578,2.24568,2.24572,14133378.0
2007-04-25 03:36:00,2.24569,2.24573,2.24559,2.24559,2145131.0
2007-04-25 03:37:00,2.24564,2.24605,2.24564,2.24601,3666431.0
2007-04-25 03:38:00,2.24609,2.24643,2.24609,2.24643,3095226.0
2007-04-25 03:39:00,2.24643,2.24643,2.24626,2.24626,12638589.0
2007-04-25 03:40:00,2.24636,2.24648,2.24617,2.24617,15639103.0
2007-04-25 03:41:00,2.24606,2.24606,2.24591,2.24599,41368218.0
2007-04-25 03:42:00,2.24612,2.24613,2.24589,2.24589,2503646.0
2007-04-25 03:43:00,2.24574,2.24582,2.24527,2.24578,8483582.0
2007-04-25 03:44:00,2.24568,2.24568,2.24549,2.24558,7600131.0
2007-04-25 03:45:00,2.24564,2.246,2.24564,2.24598,4052290.0
2007-04-25 03:46:00,2.24591,2.24591,2.24568,2.24568,823227.0
2007-04-25 03:47:00,2.24563,2.24582,2.24559,2.24569,19769675.0
2007-04-25 03:48:00,2.24567,2.24571,2.24553,2.24553,7576042.0
2007-04-25 03:50:00,2.24549,2.24565,2.24549,2.24561,6622236.0
2007-04-25 03:51:00,2.24561,2.24561,2.24549,2.24561,14351155.0
2007-04-25 03:52:00,2.24561,2.24561,2.24542,2.24542,1223025.0
2007-04-25 03:53:00,2.24531,2.24531,2.24511,2.24511,12440925.0
2007-04-25 03:54:00,2.24518,2.24525,2.24505,2.24525,1887169.0
2007-04-25 03:55:00,2.24525,2.24529,2.24514,2.24529,15973070.0
2007-04-25 03:56:00,2.24528,2.24539,2.2452,2.24535,1944775.0
2007-04-25 03:57:00,2.24537,2.2454,2.24527,2.2454,13562877.0
2007-04-25 03:58:00,2.24543,2.24552,2.2452,2.24529,22052686.0
2007-04-25 03:59:00,2.24524,2.24526,2.24514,2.24514,2376086.0
2007-04-25 04:00:00,2.24492,2.24575,2.24492,2.24575,5066754.0
2007-04-25 04:01:00,2.24575,2.24575,2.24524,2.24524,4644479.0
2007-04-25 04:02:00,2.2451,2.24582,2.24507,2.24582,11186659.0
2007-04-25 04:04:00,2.24573,2.24586,2.24524,2.24524,2926302.0
2007-04-25 04:05:00,2.2454,2.24545,2.24534,2.24543,6198341.0
2007-04-25 04:06:00,2.24544,2.24544,2.24527,2.24527,5811982.0
2007-04-25 04:07:00,2.24509,2.24509,2.24467,2.24467,4865927.0
2007-04-25 04:08:00,2.24456,2.24502,2.24456,2.24482,12892125.0
2007-04-25 04:09:00,2.24477,2.24501,2.24477,2.24486,4438352.0
2007-04-25 04:10:00,2.24488,2.24499,2.24475,2.24484,3828434.0
2007-04-25 04:11:00,2.2448,2.24494,2.24465,2.24494,14518291.0
2007-04-25 04:12:00,2.24495,2.24503,2.24485,2.2449,7670501.0
2007-04-25 04:13:00,2.24497,2.24531,2.24494,2.24531,6189681.0
2007-04-25 04:14:00,2.24544,2.24544,2.24505,2.24505,2308843.0
2007-04-25 04:15:00,2.24508,2.2451,2.24492,2.24492,8911005.0
2007-04-25 04:16:00,2.24495,2.24495,2.24474,2.24474,1804773.0
2007-04-25 04:17:00,2.2446,2.2446,2.24421,2.24424,5088491.0
2007-04-25 04:18:00,2.24444,2.24463,2.24434,2.24451,10014118.0
2007-04-25 04:19:00,2.2447,2.24484,2.24466,2.24466,8588911.0
2007-04-25 04:20:00,2.24477,2.24479,2.24463,2.24463,1165712.0
2007-04-25 04:21:00,2.24442,2.2445,2.24424,2.24442,11579844.0
2007-04-25 04:22:00,2.24439,2.24448,2.24432,2.24432,9529593.0
2007-04-25 04:23:00,2.24422,2.24424,2.24409,2.24424,3604308.0
2007-04-25 04:24:00,2.24415,2.24435,2.24415,2.24424,2276389.0
2007-04-25 04:25:00,2.24415,2.24416,2.24405,2.24416,1029294.0
2007-04-25 04:26:00,2.24424,2.24424,2.24401,2.2441,4449962.0
2007-04-25 04:27:00,2.24432,2.2444,2.24421,2.24436,16980372.0
2007-04-25 04:28:00,2.24429,2.24429,2.24408,2.24419,8620690.0
2007-04-25 04:29:00,2.24417,2.24421,2.24404,2.24421,3729479.0
2007-04-25 04:30:00,2.24417,2.24451,2.24417,2.24451,8616585.0
2007-04-25 04:31:00,2.24464,2.24464,2.24454,2.24463,5859968.0
2007-04-25 04:32:00,2.24467,2.24475,2.24467,2.2447,9884640.0
2007-04-25 04:33:00,2.24456,2.2446,2.2442,2.24423,5034654.0
2007-04-25 04:34:00,2.24428,2.2448,2.24428,2.24479,1686808.0
2007-04-25 04:35:00,2.24472,2.24473,2.24458,2.24469,3974814.0
2007-04-25 04:36:00,2.24469,2.2447,2.24458,2.24458,15506328.0
2007-04-25 04:37:00,2.24445,2.24451,2.24423,2.24451,9098096.0
2007-04-25 04:38:00,2.24457,2.24473,2.24456,2.24465,8840727.0
2007-04-25 04:39:00,2.24451,2.24465,2.24434,2.24434,2820451.0
2007-04-25 04:40:00,2.24437,2.24459,2.24437,2.24448,7210138.0
2007-04-25 04:41:00,2.24426,2.24426,2.24394,2.24403,4596985.0
2007-04-25 04:42:00,2.24413,2.24415,2.24395,2.24409,3185217.0
2007-04-25 04:43:00,2.24422,2.24442,2.24422,2.24429,21309948.0
2007-04-25 04:44:00,2.24437,2.24463,2.24432,2.24463,15288294.0
2007-04-25 04:45:00,2.24455,2.24467,2.24455,2.24467,5715168.0
2007-04-25 04:46:00,2.2446,2.24465,2.24448,2.24448,8411176.0
2007-04-25 04:47:00,2.24464,2.24501,2.24456,2.24501,1419828.0
2007-04-25 04:48:00,2.24497,2.24497,2.24471,2.24479,2406103.0
2007-04-25 04:49:00,2.24481,2.24481,2.24459,2.24459,16795629.0
2007-04-25 04:50:00,2.24453,2.24454,2.24419,2.24427,790073.0
2007-04-25 04:51:00,2.2442,2.2442,2.24384,2.24396,14223417.0
2007-04-25 04:52:00,2.24398,2.24419,2.24397,2.24419,8905959.0
2007-04-25 04:53:00,2.24417,2.24417,2.24391,2.24404,7924201.0
2007-04-25 04:54:00,2.24402,2.24417,2.24402,2.24417,5080680.0
2007-04-25 04:55:00,2.2442,2.2442,2.24401,2.24404,17148650.0
2007-04-25 04:56:00,2.24399,2.24404,2.24389,2.24389,23773081.0
2007-04-25 04:57:00,2.24402,2.24402,2.24387,2.24388,4679703.0
2007-04-25 04:58:00,2.24385,2.24386,2.24377,2.24385,18096019.0
2007-04-25 04:59:00,2.24389,2.24396,2.24389,2.24396,1631922.0
2007-04-25 05:00:00,2.24394,2.24403,2.24373,2.24384,6729050.0
2007-04-25 05:01:00,2.24381,2.24402,2.24381,2.24389,2006958.0
2007-04-25 05:02:00,2.24381,2.24386,2.24375,2.24375,2321810.0
2007-04-25 05:04:00,2.24362,2.24375,2.24352,2.24375,2396090.0
2007-04-25 05:05:00,2.24386,2.24414,2.24368,2.24414,13427051.0
2007-04-25 05:06:00,2.24398,2.24413,2.24387,2.24413,8689451.0
2007-04-25 05:08:00,2.24417,2.24417,2.24398,2.24414,4554067.0
2007-04-25 05:09:00,2.24409,2.24409,2.2435,2.24351,6721542.0
2007-04-25 05:10:00,2.24334,2.24354,2.24334,2.24349,18814323.0
2007-04-25 05:11:00,2.24348,2.24359,2.24345,2.24356,2508222.0
2007-04-25 05:12:00,2.2437,2.24395,2.2437,2.24381,6762011.0
2007-04-25 05:13:00,2.24383,2.24391,2.24374,2.24389,3404686.0
2007-04-25 05:14:00,2.24393,2.24393,2.24377,2.24381,3857044.0
2007-04-25 05:15:00,2.24384,2.24384,2.24347,2.24347,9916469.0
2007-04-25 05:16:00,2.24344,2.24345,2.24327,2.24327,2619653.0
2007-04-25 05:17:00,2.24336,2.24341,2.24335,2.24335,3910081.0
2007-04-25 05:18:00,2.24332,2.24347,2.24327,2.24347,18025166.0
2007-04-25 05:19:00,2.2435,2.2436,2.24343,2.2436,9622850.0
2007-04-25 05:20:00,2.24349,2.24376,2.24349,2.24376,5126945.0
2007-04-25 05:21:00,2.2438,2.2439,2.2438,2.24385,2831345.0
2007-04-25 05:22:00,2.24378,2.24378,2.24358,2.24378,5091789.0
2007-04-25 05:23:00,2.2439,2.24403,2.2439,2.24393,23334968.0
2007-04-25 05:24:00,2.24394,2.244,2.2439,2.244,3483914.0
2007-04-25 05:25:00,2.24393,2.24397,2.24361,2.24384,5851190.0
2007-04-25 05:26:00,2.24382,2.24403,2.24382,2.24403,3621357.0
2007-04-25 05:27:00,2.24398,2.24398,2.24377,2.24377,6406006.0
2007-04-25 05:28:00,2.24385,2.24385,2.24365,2.24379,8889573.0
2007-04-25 05:29:00,2.24381,2.24381,2.24366,2.24366,8053654.0
2007-04-25 05:30:00,2.24361,2.24372,2.2435,2.24361,7899657.0
2007-04-25 05:32:00,2.24369,2.24374,2.24365,2.24373,12277854.0
2007-04-25 05:33:00,2.24373,2.24378,2.24371,2.24376,2432959.0
2007-04-25 05:34:00,2.24382,2.24414,2.24382,2.24414,2915153.0
2007-04-25 05:35:00,2.24412,2.24412,2.24411,2.24411,3007938.0
2007-04-25 05:36:00,2.24402,2.24415,2.24373,2.24415,9447592.0
2007-04-25 05:37:00,2.24419,2.24424,2.24411,2.24416,4948260.0
2007-04-25 05:38:00,2.24395,2.24403,2.24375,2.24391,2663671.0
2007-04-25 05:39:00,2.24392,2.24396,2.24383,2.24392,3970051.0
2007-04-25 05:40:00,2.24424,2.24424,2.24402,2.24403,7816922.0
2007-04-25 05:41:00,2.24393,2.2441,2.24391,2.24391,17840338.0
2007-04-25 05:42:00,2.2439,2.24395,2.24371,2.24371,404450.0
2007-04-25 05:43:00,2.24362,2.24362,2.24337,2.24337,3898831.0
2007-04-25 05:44:00,2.24377,2.24377,2.24359,2.24371,5558744.0
2007-04-25 05:45:00,2.24365,2.24385,2.24364,2.24382,3495610.0
2007-04-25 05:46:00,2.24385,2.24404,2.24377,2.24404,4395329.0
2007-04-25 05:47:00,2.24407,2.24428,2.24406,2.24428,5807277.0
2007-04-25 05:48:00,2.2444,2.2444,2.24411,2.24411,6851420.0
2007-04-25 05:49:00,2.24407,2.24407,2.24375,2.24376,9045763.0
2007-04-25 05:50:00,2.24373,2.24386,2.24373,2.24386,18302662.0
2007-04-25 05:51:00,2.2437,2.24381,2.2436,2.2436,8655231.0
2007-04-25 05:52:00,2.24356,2.24377,2.24348,2.24377,11315273.0
2007-04-25 05:53:00,2.24385,2.24389,2.24374,2.24389,930899.0
2007-04-25 05:54:00,2.2439,2.2439,2.24373,2.24376,3994984.0
2007-04-25 05:55:00,2.24367,2.24385,2.24367,2.24371,22185933.0
2007-04-25 05:56:00,2.24361,2.24379,2.24361,2.24379,5038881.0
2007-04-25 05:57:00,2.24382,2.24382,2.24365,2.24365,16776954.0
2007-04-25 05:58:00,2.24355,2.24359,2.24337,2.2435,3156884.0
2007-04-25 05:59:00,2.24354,2.24354,2.24323,2.24323,1083057.0
2007-04-25 06:00:00,2.24322,2.24367,2.24322,2.24359,6176762.0
2007-04-25 06:01:00,2.24356,2.24363,2.24345,2.24347,4525393.0
2007-04-25 06:02:00,2.24339,2.24373,2.24339,2.24373,26729778.0
2007-04-25 06:03:00,2.24379,2.24391,2.24374,2.24384,4049520.0
2007-04-25 06:04:00,2.2438,2.2438,2.24355,2.24369,2111712.0
2007-04-25 06:05:00,2.24389,2.24393,2.24372,2.24372,8477783.0
2007-04-25 06:06:00,2.24378,2.24393,2.24375,2.24378,6837573.0
2007-04-25 06:07:00,2.24368,2.24382,2.24364,2.24382,4941747.0
2007-04-25 06:08:00,2.24383,2.24383,2.24372,2.24372,9288490.0
2007-04-25 06:09:00,2.24369,2.24381,2.24325,2.24367,13031100.0
2007-04-25 06:10:00,2.24374,2.24417,2.24374,2.24417,6286131.0
2007-04-25 06:11:00,2.24405,2.24405,2.24341,2.24378,4980458.0
2007-04-25 06:12:00,2.24367,2.24382,2.24365,2.24379,8970757.0
2007-04-25 06:14:00,2.24368,2.24379,2.24357,2.24357,4223912.0
2007-04-25 06:15:00,2.24356,2.24356,2.24333,2.24335,3696748.0
2007-04-25 06:16:00,2.24335,2.24335,2.24305,2.24324,18710617.0
2007-04-25 06:17:00,2.24312,2.24326,2.24307,2.24323,10003338.0
2007-04-25 06:18:00,2.24336,2.2435,2.24336,2.24349,3740145.0
2007-04-25 06:19:00,2.24351,2.24352,2.24338,2.24345,4437993.0
2007-04-25 06:20:00,2.24347,2.24357,2.24335,2.24335,4462693.0
2007-04-25 06:21:00,2.24339,2.24349,2.24339,2.2434,13660981.0
2007-04-25 06:22:00,2.24346,2.24351,2.24339,2.24346,7733196.0
2007-04-25 06:23:00,2.2435,2.2436,2.24348,2.24356,7405654.0
2007-04-25 06:24:00,2.24352,2.24376,2.24344,2.24347,10152711.0
2007-04-25 06:25:00,2.24327,2.24327,2.24305,2.24319,2346261.0
2007-04-25 06:26:00,2.24328,2.24391,2.24328,2.24391,18601737.0
2007-04-25 06:28:00,2.24378,2.24378,2.2436,2.2436,6726970.0
2007-04-25 06:29:00,2.24364,2.24366,2.24353,2.24366,11706432.0
2007-04-25 06:30:00,2.24363,2.24363,2.24332,2.24332,5591652.0
2007-04-25 06:31:00,2.24342,2.2436,2.24342,2.2436,17521083.0
2007-04-25 06:32:00,2.24364,2.24368,2.24351,2.2436,12664681.0
2007-04-25 06:33:00,2.24358,2.24362,2.24347,2.24357,23939637.0
2007-04-25 06:34:00,2.24357,2.24362,2.24342,2.24342,12791002.0
2007-04-25 06:35:00,2.24343,2.24354,2.24339,2.24351,13204077.0
2007-04-25 06:36:00,2.24334,2.24366,2.24334,2.24353,10537872.0
2007-04-25 06:37:00,2.24343,2.2436,2.24343,2.24351,5487206.0
2007-04-25 06:38:00,2.24347,2.24347,2.24335,2.24337,2034768.0
2007-04-25 06:39:00,2.24336,2.24336,2.24316,2.24316,2884597.0
2007-04-25 06:40:00,2.24327,2.24327,2.24322,2.24322,5258751.0
2007-04-25 06:41:00,2.24323,2.24323,2.24314,2.24314,6857499.0
2007-04-25 06:42:00,2.24311,2.24334,2.24301,2.24334,20270668.0
2007-04-25 06:43:00,2.2433,2.24334,2.24289,2.24327,13320956.0
2007-04-25 06:44:00,2.24346,2.24347,2.24304,2.24312,6403384.0
2007-04-25 06:45:00,2.24307,2.24324,2.24269,2.24316,12000938.0
2007-04-25 06:46:00,2.24304,2.24337,2.24304,2.24337,14669059.0
2007-04-25 06:47:00,2.24335,2.24335,2.24318,2.24323,15325691.0
2007-04-25 06:48:00,2.24321,2.24325,2.24317,2.24325,3737255.0
2007-04-25 06:49:00,2.24327,2.24327,2.24267,2.24305,1234568.0
2007-04-25 06:50:00,2.24313,2.24327,2.24307,2.24322,5045592.0
2007-04-25 06:51:00,2.24332,2.24332,2.243,2.24315,9022508.0
2007-04-25 06:52:00,2.24332,2.24346,2.24332,2.24335,5090475.0
2007-04-25 06:53:00,2.24316,2.24316,2.24284,2.24284,3200155.0
2007-04-25 06:54:00,2.24305,2.24369,2.24305,2.24366,2737729.0
2007-04-25 06:56:00,2.24347,2.24354,2.24284,2.24287,2838986.0
2007-04-25 06:57:00,2.24269,2.24269,2.24222,2.24267,4808121.0
2007-04-25 06:58:00,2.24284,2.24308,2.24284,2.24308,2588284.0
2007-04-25 06:59:00,2.24305,2.24314,2.24302,2.24302,2432876.0
2007-04-25 07:00:00,2.24303,2.24305,2.243,2.24302,8737146.0
2007-04-25 07:01:00,2.24299,2.24301,2.24297,2.24298,2597087.0
2007-04-25 07:02:00,2.24298,2.24299,2.24293,2.24293,12094810.0
2007-04-25 07:03:00,2.24296,2.24311,2.24284,2.24311,4320838.0
2007-04-25 07:04:00,2.24322,2.24328,2.24312,2.24326,7940294.0
2007-04-25 07:05:00,2.24321,2.24323,2.24311,2.24313,2129654.0
2007-04-25 07:06:00,2.24316,2.2432,2.243,2.24306,33641386.0
2007-04-25 07:07:00,2.24302,2.24314,2.24295,2.24301,8240192.0
2007-04-25 07:08:00,2.24297,2.24297,2.24291,2.24294,8828671.0
2007-04-25 07:09:00,2.24276,2.2428,2.24243,2.24266,5173581.0
2007-04-25 07:10:00,2.24268,2.24324,2.24268,2.24322,609455.0
2007-04-25 07:11:00,2.24323,2.24355,2.24323,2.24355,3990195.0
2007-04-25 07:12:00,2.2436,2.24364,2.24358,2.2436,9248234.0
2007-04-25 07:13:00,2.24383,2.24391,2.24383,2.24387,3231136.0
2007-04-25 07:14:00,2.2439,2.24421,2.24371,2.24421,6440895.0
2007-04-25 07:15:00,2.24422,2.24443,2.24422,2.24433,4486186.0
2007-04-25 07:16:00,2.24427,2.24444,2.24423,2.24428,3513203.0
2007-04-25 07:17:00,2.24409,2.24418,2.24389,2.24389,3123062.0
2007-04-25 07:18:00,2.24388,2.24444,2.24388,2.24432,3725955.0
2007-04-25 07:19:00,2.24418,2.24418,2.24374,2.24374,2183856.0
2007-04-25 07:20:00,2.24387,2.2443,2.24387,2.24418,3508397.0
2007-04-25 07:21:00,2.2441,2.24413,2.24391,2.24413,4243473.0
2007-04-25 07:22:00,2.2442,2.2443,2.24412,2.24412,1772862.0
2007-04-25 07:23:00,2.24433,2.24433,2.2439,2.24408,2490824.0
2007-04-25 07:24:00,2.24414,2.24431,2.24414,2.24429,13109317.0
2007-04-25 07:25:00,2.24417,2.2442,2.24405,2.2442,1645092.0
2007-04-25 07:26:00,2.24417,2.24418,2.24405,2.24411,1079694.0
2007-04-25 07:27:00,2.2439,2.24404,2.24359,2.24389,35980667.0
2007-04-25 07:28:00,2.24391,2.24425,2.24391,2.24403,12325511.0
2007-04-25 07:29:00,2.24413,2.24435,2.24401,2.24409,6328711.0
2007-04-25 07:30:00,2.24415,2.24452,2.24415,2.24452,7607896.0
2007-04-25 07:31:00,2.24453,2.24467,2.24453,2.24467,17292310.0
2007-04-25 07:32:00,2.24474,2.24501,2.24474,2.24484,29844977.0
2007-04-25 07:33:00,2.24472,2.24472,2.24422,2.24422,4368556.0
2007-04-25 07:34:00,2.24435,2.24435,2.24423,2.24428,3487393.0
2007-04-25 07:35:00,2.24426,2.24438,2.24418,2.24438,2078454.0
2007-04-25 07:36:00,2.24426,2.24438,2.24419,2.24419,43857893.0
2007-04-25 07:37:00,2.24428,2.2443,2.24421,2.2443,2897967.0
2007-04-25 07:38:00,2.24427,2.24434,2.2442,2.24434,11021189.0
2007-04-25 07:39:00,2.2443,2.24432,2.2441,2.2441,6127856.0
2007-04-25 07:40:00,2.24405,2.24436,2.24395,2.24436,9262517.0
2007-04-25 07:41:00,2.24426,2.24438,2.24404,2.24404,10156853.0
2007-04-25 07:42:00,2.24397,2.24397,2.24369,2.24395,14752602.0
2007-04-25 07:43:00,2.24404,2.24415,2.24402,2.24415,6574865.0
2007-04-25 07:44:00,2.24421,2.24433,2.24421,2.24425,5035429.0
2007-04-25 07:45:00,2.24421,2.24452,2.24421,2.24452,3632185.0
2007-04-25 07:46:00,2.24455,2.24455,2.24437,2.24446,1101899.0
2007-04-25 07:47:00,2.2443,2.24452,2.2443,2.24452,17614139.0
2007-04-25 07:48:00,2.24457,2.24466,2.24446,2.24446,15442149.0
2007-04-25 07:49:00,2.24451,2.24474,2.24447,2.24474,9437080.0
2007-04-25 07:50:00,2.24485,2.24489,2.24457,2.24457,2034045.0
2007-04-25 07:51:00,2.24453,2.24453,2.24428,2.24432,11146042.0
2007-04-25 07:52:00,2.24439,2.24451,2.24439,2.2444,6910752.0
2007-04-25 07:53:00,2.24422,2.24499,2.24422,2.24486,32538574.0
2007-04-25 07:54:00,2.24486,2.24489,2.24477,2.24477,1036948.0
2007-04-25 07:55:00,2.24466,2.24471,2.24458,2.24471,4219271.0
2007-04-25 07:56:00,2.24477,2.24481,2.2444,2.24477,2196508.0
2007-04-25 07:57:00,2.24483,2.24494,2.24483,2.24493,14066009.0
2007-04-25 07:58:00,2.2451,2.24538,2.2451,2.24529,15256221.0
2007-04-25 07:59:00,2.24519,2.24519,2.24498,2.24507,3305630.0
2007-04-25 08:00:00,2.24514,2.24514,2.24481,2.24511,2919505.0
2007-04-25 08:01:00,2.2452,2.24532,2.24513,2.24527,2998834.0
2007-04-25 08:02:00,2.24526,2.24526,2.24497,2.24497,2247970.0
2007-04-25 08:03:00,2.24487,2.24529,2.24484,2.24529,2089360.0
2007-04-25 08:04:00,2.24538,2.24552,2.24527,2.24552,22840271.0
2007-04-25 08:05:00,2.24577,2.24611,2.24575,2.2459,18718364.0
2007-04-25 08:06:00,2.24595,2.2461,2.24595,2.24598,5919485.0
2007-04-25 08:07:00,2.24585,2.24596,2.24585,2.24593,14594714.0
2007-04-25 08:08:00,2.24598,2.24637,2.24598,2.24625,30245837.0
2007-04-25 08:09:00,2.24635,2.24662,2.24635,2.24662,9637550.0
2007-04-25 08:10:00,2.24672,2.24691,2.24666,2.24691,15386144.0
2007-04-25 08:11:00,2.24696,2.24714,2.24694,2.24714,21033322.0
2007-04-25 08:12:00,2.2472,2.2473,2.24704,2.2473,2644992.0
2007-04-25 08:13:00,2.24738,2.2476,2.24738,2.2476,2766275.0
2007-04-25 08:14:00,2.24751,2.24751,2.24704,2.24731,7637742.0
2007-04-25 08:15:00,2.2473,2.24769,2.2473,2.24769,6242114.0
2007-04-25 08:16:00,2.2478,2.2478,2.24755,2.24755,3325313.0
2007-04-25 08:17:00,2.24762,2.24762,2.2475,2.2475,16214053.0
2007-04-25 08:18:00,2.2473,2.2473,2.24688,2.24688,42116236.0
2007-04-25 08:19:00,2.24679,2.24681,2.24631,2.24681,5653668.0
2007-04-25 08:20:00,2.24682,2.24689,2.24635,2.24635,1929741.0
2007-04-25 08:21:00,2.24651,2.24662,2.24651,2.24662,9182637.0
2007-04-25 08:22:00,2.24673,2.24693,2.24664,2.24664,22142059.0
2007-04-25 08:23:00,2.24663,2.24663,2.24627,2.24629,2390258.0
2007-04-25 08:24:00,2.2463,2.24631,2.24611,2.24631,25801497.0
2007-04-25 08:25:00,2.24633,2.24633,2.24587,2.24602,3214894.0
2007-04-25 08:26:00,2.24588,2.24608,2.24588,2.24608,2587356.0
2007-04-25 08:27:00,2.2462,2.24673,2.2462,2.24673,7106519.0
2007-04-25 08:28:00,2.24681,2.24691,2.2468,2.24686,5075340.0
2007-04-25 08:29:00,2.24689,2.2472,2.2468,2.2472,9093793.0
2007-04-25 08:30:00,2.24735,2.24735,2.24711,2.24711,1686816.0
2007-04-25 08:31:00,2.24691,2.24701,2.24684,2.24695,6186142.0
2007-04-25 08:32:00,2.24712,2.24761,2.24712,2.24761,9478181.0
2007-04-25 08:33:00,2.24758,2.24759,2.24745,2.24751,2107492.0
2007-04-25 08:34:00,2.24753,2.24753,2.24724,2.24724,37109133.0
2007-04-25 08:35:00,2.2472,2.2472,2.24699,2.24702,4345289.0
2007-04-25 08:36:00,2.24708,2.24717,2.247,2.247,11698230.0
2007-04-25 08:37:00,2.24702,2.24711,2.24688,2.24709,8663257.0
2007-04-25 08:38:00,2.24711,2.24728,2.24711,2.24719,5964859.0
2007-04-25 08:39:00,2.24723,2.24732,2.24706,2.24732,11619900.0
2007-04-25 08:40:00,2.24734,2.24744,2.24689,2.24744,15472652.0
2007-04-25 08:41:00,2.24748,2.24819,2.24748,2.24819,6382443.0
2007-04-25 08:42:00,2.24841,2.24878,2.24841,2.24878,9508834.0
2007-04-25 08:43:00,2.24891,2.24891,2.24868,2.24882,1876974.0
2007-04-25 08:44:00,2.24883,2.24883,2.24859,2.24859,4158214.0
2007-04-25 08:45:00,2.2484,2.2484,2.248,2.24815,3891311.0
2007-04-25 08:46:00,2.24819,2.24829,2.24806,2.24829,2822466.0
2007-04-25 08:47:00,2.24824,2.24826,2.24814,2.24826,3049066.0
2007-04-25 08:48:00,2.24815,2.2484,2.24815,2.24834,8395885.0
2007-04-25 08:49:00,2.2483,2.2483,2.24733,2.24733,5601527.0
2007-04-25 08:50:00,2.24725,2.24725,2.24699,2.24716,5403328.0
2007-04-25 08:51:00,2.24715,2.24715,2.24664,2.24664,8687240.0
2007-04-25 08:52:00,2.24709,2.24715,2.24689,2.24689,7811962.0
2007-04-25 08:53:00,2.24674,2.24676,2.24652,2.24676,5726120.0
2007-04-25 08:54:00,2.24688,2.24696,2.24686,2.24691,8391137.0
2007-04-25 08:55:00,2.24693,2.24735,2.24687,2.24735,4151551.0
2007-04-25 08:56:00,2.24746,2.24808,2.24743,2.24808,10251818.0
2007-04-25 08:57:00,2.24817,2.24864,2.24817,2.24851,11050264.0
2007-04-25 08:58:00,2.24864,2.24868,2.24861,2.24868,1561801.0
2007-04-25 08:59:00,2.2487,2.24885,2.24864,2.24885,3501739.0
2007-04-25 09:00:00,2.249,2.24942,2.24895,2.24942,5292889.0
2007-04-25 09:01:00,2.24956,2.24956,2.24911,2.24911,3854106.0
2007-04-25 09:02:00,2.24911,2.24911,2.24888,2.24888,3951211.0
2007-04-25 09:03:00,2.24883,2.24885,2.24865,2.24868,7941771.0
2007-04-25 09:04:00,2.24859,2.24865,2.24837,2.24837,13331988.0
2007-04-25 09:05:00,2.24832,2.24832,2.24812,2.24814,14284520.0
2007-04-25 09:06:00,2.2481,2.2481,2.24778,2.24778,6641665.0
2007-04-25 09:07:00,2.24757,2.24769,2.24757,2.24769,9935516.0
2007-04-25 09:08:00,2.24754,2.2478,2.2475,2.2478,5068841.0
2007-04-25 09:09:00,2.24774,2.24774,2.24751,2.24751,3002994.0
2007-04-25 09:10:00,2.24746,2.24746,2.24704,2.24704,1935862.0
2007-04-25 09:11:00,2.24703,2.24708,2.24693,2.24697,7019685.0
2007-04-25 09:12:00,2.24711,2.24714,2.24692,2.24692,3256099.0
2007-04-25 09:13:00,2.24678,2.24696,2.24672,2.24683,14599232.0
2007-04-25 09:14:00,2.24692,2.24711,2.24691,2.24711,8336465.0
2007-04-25 09:15:00,2.24711,2.24716,2.24691,2.24691,4589861.0
2007-04-25 09:16:00,2.24681,2.24681,2.24653,2.24667,2345073.0
2007-04-25 09:17:00,2.24662,2.24687,2.24662,2.24687,4813397.0
2007-04-25 09:18:00,2.24685,2.24686,2.24642,2.24667,8283919.0
2007-04-25 09:19:00,2.24653,2.24658,2.24613,2.24613,8253113.0
2007-04-25 09:20:00,2.24613,2.24629,2.24605,2.24629,10038622.0
2007-04-25 09:21:00,2.24654,2.2468,2.24654,2.2468,10511068.0
2007-04-25 09:22:00,2.24682,2.24691,2.24669,2.24691,14104129.0
2007-04-25 09:23:00,2.24682,2.24691,2.24671,2.24671,2036748.0
2007-04-25 09:24:00,2.24692,2.24698,2.24685,2.24687,6144131.0
2007-04-25 09:25:00,2.24695,2.24695,2.24667,2.24671,2640439.0
2007-04-25 09:26:00,2.24672,2.24672,2.2464,2.24646,11133391.0
2007-04-25 09:27:00,2.24651,2.24657,2.24641,2.24648,6483386.0
2007-04-25 09:28:00,2.24634,2.2465,2.24634,2.2465,8902918.0
2007-04-25 09:29:00,2.24641,2.24697,2.24641,2.24686,4373981.0
2007-04-25 09:30:00,2.24681,2.2469,2.24666,2.2469,12567356.0
2007-04-25 09:31:00,2.24695,2.24705,2.24687,2.2469,2702507.0
2007-04-25 09:32:00,2.24677,2.24677,2.24649,2.24649,6503449.0
2007-04-25 09:33:00,2.24655,2.24667,2.24651,2.24662,233150.0
2007-04-25 09:34:00,2.24661,2.24671,2.24629,2.24629,7849372.0
2007-04-25 09:35:00,2.24636,2.24645,2.24634,2.2464,6202167.0
2007-04-25 09:36:00,2.24639,2.24653,2.24632,2.2464,1068432.0
2007-04-25 09:37:00,2.24637,2.24637,2.24616,2.24633,13948175.0
2007-04-25 09:38:00,2.24632,2.24646,2.24623,2.24646,28917941.0
2007-04-25 09:39:00,2.24649,2.24659,2.24634,2.24659,5960879.0
2007-04-25 09:40:00,2.24667,2.24676,2.24635,2.24635,14807809.0
2007-04-25 09:41:00,2.24663,2.24663,2.24635,2.24639,1893728.0
2007-04-25 09:42:00,2.24633,2.24642,2.24625,2.24642,4247754.0
2007-04-25 09:43:00,2.2463,2.24642,2.24627,2.24627,4849581.0
2007-04-25 09:44:00,2.24628,2.24645,2.24614,2.24614,22589115.0
2007-04-25 09:45:00,2.24618,2.24644,2.24616,2.24644,14636837.0
2007-04-25 09:46:00,2.24645,2.2465,2.24628,2.2465,22685229.0
2007-04-25 09:47:00,2.24656,2.24662,2.2465,2.24657,7661795.0
2007-04-25 09:48:00,2.24645,2.24646,2.24622,2.24646,2494674.0
2007-04-25 09:49:00,2.24656,2.24659,2.24634,2.24652,5889716.0
2007-04-25 09:50:00,2.24671,2.24696,2.24671,2.24696,14823688.0
2007-04-25 09:51:00,2.24715,2.24748,2.24715,2.24737,20597646.0
2007-04-25 09:52:00,2.24733,2.24733,2.2471,2.24728,32903499.0
2007-04-25 09:53:00,2.24736,2.24758,2.24736,2.24756,4362335.0
2007-04-25 09:54:00,2.2476,2.2476,2.24742,2.24742,4206779.0
2007-04-25 09:55:00,2.24729,2.24737,2.24717,2.24737,14632977.0
2007-04-25 09:56:00,2.24731,2.24746,2.24731,2.24735,2110048.0
2007-04-25 09:57:00,2.24729,2.24748,2.24727,2.24727,11731893.0
2007-04-25 09:58:00,2.24719,2.24741,2.24702,2.24741,22190247.0
2007-04-25 09:59:00,2.24735,2.24735,2.24706,2.24715,1493197.0
2007-04-25 10:00:00,2.24731,2.24766,2.24731,2.24766,5458868.0
2007-04-25 10:01:00,2.24792,2.24811,2.24774,2.24774,2480395.0
2007-04-25 10:02:00,2.24814,2.24829,2.24814,2.24818,8783340.0
2007-04-25 10:03:00,2.24817,2.24836,2.24813,2.24813,2685615.0
2007-04-25 10:04:00,2.24817,2.24835,2.248,2.24835,8202230.0
2007-04-25 10:05:00,2.24835,2.24835,2.24788,2.24788,2869890.0
2007-04-25 10:06:00,2.24824,2.24824,2.24802,2.24813,459203.0
2007-04-25 10:07:00,2.24808,2.24808,2.2472,2.2472,6350399.0
2007-04-25 10:08:00,2.24717,2.24717,2.24682,2.24682,6020211.0
2007-04-25 10:09:00,2.24687,2.24689,2.24659,2.24659,1016457.0
2007-04-25 10:10:00,2.24666,2.24666,2.24636,2.24636,14146297.0
2007-04-25 10:11:00,2.24639,2.24639,2.24469,2.24626,26233311.0
2007-04-25 10:12:00,2.24633,2.24658,2.24633,2.24641,6947871.0
2007-04-25 10:13:00,2.24617,2.24625,2.24609,2.24609,4897433.0
2007-04-25 10:14:00,2.24607,2.24618,2.24594,2.24595,4124939.0
2007-04-25 10:15:00,2.24606,2.24606,2.24592,2.24604,12080064.0
2007-04-25 10:16:00,2.24605,2.24615,2.24601,2.24615,936338.0
2007-04-25 10:17:00,2.24617,2.24617,2.24596,2.24609,10177109.0
2007-04-25 10:18:00,2.24612,2.24635,2.24604,2.24635,17100941.0
2007-04-25 10:19:00,2.24638,2.24654,2.24632,2.24654,29094035.0
2007-04-25 10:20:00,2.24658,2.24658,2.24637,2.24644,8329316.0
2007-04-25 10:21:00,2.24643,2.24643,2.24617,2.24632,4315908.0
2007-04-25 10:22:00,2.24631,2.24633,2.24605,2.24605,10952995.0
2007-04-25 10:23:00,2.24588,2.24589,2.24569,2.24584,4327121.0
2007-04-25 10:24:00,2.24595,2.24599,2.24587,2.24599,6964632.0
2007-04-25 10:25:00,2.24617,2.24636,2.24607,2.24636,3215164.0
2007-04-25 10:26:00,2.24653,2.24653,2.24632,2.24632,14152514.0
2007-04-25 10:27:00,2.24617,2.24617,2.24589,2.24595,7304651.0
2007-04-25 10:28:00,2.24591,2.24605,2.24591,2.24605,9915971.0
2007-04-25 10:29:00,2.246,2.246,2.24571,2.24571,11585530.0
2007-04-25 10:30:00,2.24572,2.24611,2.24572,2.24611,14255616.0
2007-04-25 10:31:00,2.24611,2.24688,2.24611,2.24681,3632872.0
2007-04-25 10:32:00,2.24656,2.24686,2.24656,2.24686,4280159.0
2007-04-25 10:33:00,2.24688,2.24688,2.2464,2.2464,7785044.0
2007-04-25 10:34:00,2.24647,2.24653,2.24639,2.24639,4394449.0
2007-04-25 10:35:00,2.24632,2.24639,2.24622,2.24628,3613012.0
2007-04-25 10:36:00,2.2462,2.24632,2.24605,2.24632,10374604.0
2007-04-25 10:37:00,2.24632,2.24632,2.2456,2.2456,3072326.0
2007-04-25 10:38:00,2.24563,2.24588,2.24563,2.24569,10108953.0
2007-04-25 10:39:00,2.24569,2.24581,2.24556,2.24581,15625468.0
2007-04-25 10:40:00,2.24577,2.24581,2.2456,2.2456,8046236.0
2007-04-25 10:41:00,2.24554,2.24557,2.24519,2.24527,7339602.0
2007-04-25 10:42:00,2.24528,2.24528,2.2451,2.2451,4610227.0
2007-04-25 10:43:00,2.24507,2.24507,2.24473,2.24473,685748.0
2007-04-25 10:44:00,2.24486,2.24514,2.24486,2.24514,22070191.0
2007-04-25 10:45:00,2.24512,2.24517,2.24504,2.24505,6697287.0
2007-04-25 10:46:00,2.24446,2.24508,2.24446,2.24508,1296834.0
2007-04-25 10:47:00,2.24509,2.24531,2.24509,2.24531,1761159.0
2007-04-25 10:48:00,2.24538,2.24546,2.24536,2.24538,1151268.0
2007-04-25 10:49:00,2.2455,2.24551,2.2455,2.24551,331506.0
2007-04-25 10:50:00,2.24556,2.24588,2.24556,2.24588,10852264.0
2007-04-25 10:51:00,2.24588,2.24644,2.24588,2.24644,9404479.0
2007-04-25 10:52:00,2.24655,2.2466,2.24637,2.24637,5553996.0
2007-04-25 10:53:00,2.2462,2.2462,2.24567,2.24567,9476899.0
2007-04-25 10:54:00,2.24607,2.24607,2.24593,2.246,14277055.0
2007-04-25 10:55:00,2.24599,2.24599,2.24588,2.24593,7136975.0
2007-04-25 10:56:00,2.24585,2.24589,2.24572,2.24586,10379745.0
2007-04-25 10:57:00,2.24602,2.24643,2.24602,2.24643,13446899.0
2007-04-25 10:58:00,2.2463,2.24661,2.2463,2.24643,3449855.0
2007-04-25 10:59:00,2.24655,2.24673,2.24646,2.24673,14321260.0
2007-04-25 11:00:00,2.24692,2.24692,2.2467,2.24686,38666310.0
2007-04-25 11:01:00,2.24669,2.24678,2.24641,2.24678,5129966.0
2007-04-25 11:02:00,2.24691,2.24703,2.24668,2.24668,5932085.0
2007-04-25 11:03:00,2.24673,2.2468,2.24657,2.24659,2428115.0
2007-04-25 11:04:00,2.24649,2.24673,2.24643,2.24644,9846093.0
2007-04-25 11:05:00,2.24649,2.24655,2.24642,2.24651,2512379.0
2007-04-25 11:06:00,2.24648,2.24656,2.24642,2.24649,5217474.0
2007-04-25 11:07:00,2.24647,2.24666,2.24647,2.24656,6987556.0
2007-04-25 11:08:00,2.24653,2.2466,2.24644,2.24644,7609445.0
2007-04-25 11:09:00,2.24659,2.24661,2.24645,2.24658,5898297.0
2007-04-25 11:10:00,2.24656,2.24656,2.24637,2.24637,1187758.0
2007-04-25 11:11:00,2.24648,2.24648,2.24623,2.24639,1176668.0
2007-04-25 11:12:00,2.24631,2.24631,2.24609,2.24609,5600545.0
2007-04-25 11:13:00,2.24606,2.24626,2.24598,2.24626,19123106.0
2007-04-25 11:14:00,2.24629,2.24648,2.24629,2.24642,7270341.0
2007-04-25 11:15:00,2.24648,2.24665,2.24648,2.24665,2063793.0
2007-04-25 11:16:00,2.24664,2.24666,2.24652,2.24652,12425285.0
2007-04-25 11:17:00,2.24649,2.24669,2.24628,2.24669,7359519.0
2007-04-25 11:18:00,2.24686,2.24718,2.24686,2.24718,16935830.0
2007-04-25 11:19:00,2.24711,2.24713,2.24671,2.24709,7168179.0
2007-04-25 11:20:00,2.24729,2.2474,2.24698,2.2474,2000981.0
2007-04-25 11:21:00,2.2475,2.24788,2.2475,2.24788,2578366.0
2007-04-25 11:22:00,2.24789,2.24797,2.24781,2.24784,9840870.0
2007-04-25 11:23:00,2.24773,2.24774,2.24757,2.24774,1516992.0
2007-04-25 11:24:00,2.24782,2.24784,2.24756,2.24756,14988266.0
2007-04-25 11:25:00,2.24763,2.24763,2.2476,2.2476,224849.0
2007-04-25 11:26:00,2.24777,2.24838,2.24777,2.24832,5428716.0
2007-04-25 11:27:00,2.24827,2.24827,2.24776,2.24776,2853945.0
2007-04-25 11:28:00,2.2477,2.24786,2.24751,2.24786,9847228.0
2007-04-25 11:29:00,2.2478,2.2478,2.24763,2.24764,2095229.0
2007-04-25 11:30:00,2.24778,2.24797,2.24778,2.24797,977539.0
2007-04-25 11:31:00,2.24785,2.24796,2.24781,2.24788,12285509.0
2007-04-25 11:32:00,2.24795,2.24805,2.24795,2.24797,2702995.0
2007-04-25 11:33:00,2.24805,2.24807,2.24781,2.24806,4360432.0
2007-04-25 11:34:00,2.24796,2.24796,2.24777,2.24779,5914987.0
2007-04-25 11:35:00,2.2478,2.2478,2.24767,2.24779,6337808.0
2007-04-25 11:36:00,2.24773,2.24773,2.24753,2.24753,2059309.0
2007-04-25 11:37:00,2.24733,2.24741,2.24707,2.24707,1239792.0
2007-04-25 11:38:00,2.24711,2.24711,2.24701,2.24701,2345817.0
2007-04-25 11:39:00,2.24693,2.24714,2.24662,2.24714,1904409.0
2007-04-25 11:40:00,2.24725,2.24741,2.24725,2.24729,18572300.0
2007-04-25 11:41:00,2.24731,2.24769,2.24731,2.24769,973200.0
2007-04-25 11:42:00,2.24759,2.24794,2.24756,2.24756,29233732.0
2007-04-25 11:43:00,2.24743,2.24751,2.24728,2.24751,39509936.0
2007-04-25 11:44:00,2.24769,2.24791,2.24767,2.24791,2026945.0
2007-04-25 11:45:00,2.248,2.24829,2.24797,2.24829,914075.0
2007-04-25 11:46:00,2.24816,2.24828,2.24816,2.24821,3246930.0
2007-04-25 11:47:00,2.24824,2.24866,2.24813,2.24866,7642676.0
2007-04-25 11:48:00,2.24882,2.24922,2.24882,2.24922,8185431.0
2007-04-25 11:49:00,2.24939,2.24947,2.24913,2.24917,660592.0
2007-04-25 11:50:00,2.24915,2.24915,2.24894,2.24901,11777321.0
2007-04-25 11:51:00,2.24893,2.24893,2.24876,2.24876,2382326.0
2007-04-25 11:52:00,2.2487,2.2487,2.24835,2.24835,1081347.0
2007-04-25 11:53:00,2.24833,2.24852,2.24833,2.24852,1147528.0
2007-04-25 11:54:00,2.24869,2.2489,2.24869,2.24878,9793024.0
2007-04-25 11:55:00,2.24878,2.24891,2.24878,2.24886,2837625.0
2007-04-25 11:56:00,2.24877,2.24892,2.24871,2.24871,29019292.0
2007-04-25 11:57:00,2.24859,2.24859,2.24846,2.24853,12509475.0
2007-04-25 11:58:00,2.2485,2.24855,2.24828,2.24828,15289903.0
2007-04-25 11:59:00,2.24826,2.24828,2.24807,2.24828,5923797.0
2007-04-25 12:00:00,2.24843,2.24862,2.24843,2.24857,8634858.0
2007-04-25 12:01:00,2.24871,2.24885,2.24869,2.2488,6023214.0
2007-04-25 12:02:00,2.24889,2.24899,2.24881,2.24897,5971711.0
2007-04-25 12:03:00,2.24896,2.24901,2.24889,2.24898,2261460.0
2007-04-25 12:04:00,2.24889,2.24903,2.24882,2.24882,20688416.0
2007-04-25 12:05:00,2.24898,2.24898,2.24884,2.24891,7079694.0
2007-04-25 12:06:00,2.24892,2.24892,2.24877,2.24891,4241897.0
2007-04-25 12:07:00,2.24881,2.249,2.2488,2.24898,1887480.0
2007-04-25 12:08:00,2.24887,2.24887,2.24845,2.24871,3648482.0
2007-04-25 12:09:00,2.24874,2.24874,2.24829,2.24868,1200366.0
2007-04-25 12:10:00,2.24855,2.24866,2.24847,2.24847,2495334.0
2007-04-25 12:11:00,2.2484,2.24852,2.24832,2.24852,3351719.0
2007-04-25 12:12:00,2.24863,2.24917,2.24863,2.24914,3161204.0
2007-04-25 12:13:00,2.2491,2.2491,2.2486,2.24891,2679598.0
2007-04-25 12:14:00,2.24875,2.24889,2.24875,2.24877,18998783.0
2007-04-25 12:15:00,2.24871,2.24879,2.2485,2.24879,5144426.0
2007-04-25 12:16:00,2.24892,2.24903,2.2489,2.2489,1311121.0
2007-04-25 12:17:00,2.2488,2.2488,2.24852,2.24852,8625993.0
2007-04-25 12:18:00,2.2485,2.2485,2.24818,2.2484,2038322.0
2007-04-25 12:19:00,2.24844,2.24853,2.24832,2.24853,113924429.0
2007-04-25 12:20:00,2.24866,2.24877,2.24866,2.24877,868709.0
2007-04-25 12:21:00,2.24876,2.24884,2.2487,2.24884,1031315.0
2007-04-25 12:22:00,2.24881,2.24893,2.24841,2.24893,19996762.0
2007-04-25 12:23:00,2.24891,2.24907,2.24882,2.24882,7016027.0
2007-04-25 12:24:00,2.2487,2.2487,2.24832,2.24841,8548065.0
2007-04-25 12:25:00,2.24853,2.24894,2.24853,2.24894,7607450.0
2007-04-25 12:26:00,2.24887,2.24887,2.2486,2.24862,12374050.0
2007-04-25 12:27:00,2.24866,2.24884,2.24864,2.24878,1995528.0
2007-04-25 12:28:00,2.24874,2.24878,2.24864,2.24864,3115996.0
2007-04-25 12:29:00,2.24857,2.2486,2.24832,2.24832,1381053.0
2007-04-25 12:30:00,2.24818,2.24818,2.24765,2.24798,3080357.0
2007-04-25 12:31:00,2.2481,2.24868,2.2481,2.24868,11108585.0
2007-04-25 12:32:00,2.24855,2.2488,2.24735,2.24735,5514570.0
2007-04-25 12:33:00,2.24875,2.24905,2.24853,2.24905,1337807.0
2007-04-25 12:34:00,2.24898,2.24908,2.24893,2.24894,5192270.0
2007-04-25 12:35:00,2.24887,2.24887,2.24877,2.24882,981565.0
2007-04-25 12:36:00,2.24878,2.24878,2.24826,2.24835,2950297.0
2007-04-25 12:37:00,2.24831,2.2485,2.24831,2.24842,1084011.0
2007-04-25 12:38:00,2.24827,2.24852,2.24827,2.24852,7742497.0
2007-04-25 12:39:00,2.24854,2.24862,2.24847,2.24853,29739774.0
2007-04-25 12:40:00,2.24852,2.24863,2.24848,2.24863,1585186.0
2007-04-25 12:41:00,2.24861,2.24883,2.24849,2.24883,1620505.0
2007-04-25 12:42:00,2.24878,2.24884,2.24869,2.24882,6803596.0
2007-04-25 12:43:00,2.24882,2.24882,2.2487,2.24873,2522140.0
2007-04-25 12:44:00,2.24862,2.24878,2.24862,2.24873,2088095.0
2007-04-25 12:45:00,2.24868,2.24868,2.24842,2.24845,3118452.0
2007-04-25 12:46:00,2.24848,2.24889,2.24848,2.24872,2227103.0
2007-04-25 12:47:00,2.24857,2.24857,2.2482,2.2482,18695943.0
2007-04-25 12:48:00,2.24807,2.24807,2.24755,2.24782,6509999.0
2007-04-25 12:49:00,2.24783,2.24787,2.24745,2.24772,6639668.0
2007-04-25 12:50:00,2.24763,2.24763,2.24739,2.24756,10358155.0
2007-04-25 12:51:00,2.24748,2.24767,2.24748,2.24763,11939946.0
2007-04-25 12:52:00,2.24749,2.24759,2.24745,2.24759,3013806.0
2007-04-25 12:53:00,2.24768,2.24773,2.24757,2.24768,3965870.0
2007-04-25 12:54:00,2.24767,2.24768,2.24758,2.24758,546144.0
2007-04-25 12:55:00,2.24764,2.24775,2.24764,2.24775,15220998.0
2007-04-25 12:56:00,2.24783,2.24798,2.24778,2.24795,5232731.0
2007-04-25 12:57:00,2.24803,2.24822,2.24794,2.24805,865069.0
2007-04-25 12:58:00,2.248,2.24833,2.248,2.24833,4230242.0
2007-04-25 12:59:00,2.2483,2.24851,2.2483,2.24851,5379980.0
2007-04-25 13:00:00,2.24848,2.24871,2.24848,2.2486,1868567.0
2007-04-25 13:01:00,2.24853,2.24853,2.24826,2.24826,4341711.0
2007-04-25 13:02:00,2.2483,2.24848,2.24824,2.24824,2989748.0
2007-04-25 13:03:00,2.24823,2.24844,2.24818,2.24844,7177436.0
2007-04-25 13:04:00,2.24848,2.24848,2.24825,2.24842,3137244.0
2007-04-25 13:05:00,2.24846,2.24859,2.24839,2.24839,7545910.0
2007-04-25 13:06:00,2.24836,2.24844,2.24829,2.24841,6244746.0
2007-04-25 13:07:00,2.24836,2.24836,2.24817,2.24817,2845309.0
2007-04-25 13:08:00,2.24807,2.24807,2.24757,2.24785,18748774.0
2007-04-25 13:09:00,2.24792,2.248,2.24781,2.248,1769628.0
2007-04-25 13:10:00,2.24803,2.24831,2.24803,2.24831,8555951.0
2007-04-25 13:11:00,2.24827,2.24829,2.24822,2.24822,12729814.0
2007-04-25 13:12:00,2.24824,2.24831,2.24822,2.24822,13589010.0
2007-04-25 13:13:00,2.24815,2.24816,2.24808,2.2481,4049149.0
2007-04-25 13:14:00,2.24811,2.24821,2.2481,2.24816,9409575.0
2007-04-25 13:15:00,2.24814,2.24836,2.24813,2.24823,8617731.0
2007-04-25 13:16:00,2.24817,2.24817,2.24753,2.24785,26862502.0
2007-04-25 13:17:00,2.24771,2.24774,2.24755,2.24774,6795988.0
2007-04-25 13:18:00,2.24774,2.24775,2.2475,2.24771,7778796.0
2007-04-25 13:19:00,2.24788,2.24797,2.24779,2.24797,8211489.0
2007-04-25 13:20:00,2.248,2.24831,2.24798,2.24831,7712778.0
2007-04-25 13:21:00,2.24827,2.24827,2.24806,2.24806,533988.0
2007-04-25 13:22:00,2.24809,2.24819,2.24799,2.24819,3566342.0
2007-04-25 13:23:00,2.24815,2.24829,2.24813,2.24829,4680018.0
2007-04-25 13:24:00,2.24836,2.24836,2.24801,2.24801,1296158.0
2007-04-25 13:25:00,2.24791,2.24791,2.2477,2.24787,1932469.0
2007-04-25 13:26:00,2.24801,2.24814,2.24801,2.24814,2287676.0
2007-04-25 13:27:00,2.24818,2.24821,2.24808,2.24819,12061510.0
2007-04-25 13:28:00,2.24828,2.24865,2.24828,2.24865,5105870.0
2007-04-25 13:29:00,2.24865,2.24865,2.24833,2.2485,15725377.0
2007-04-25 13:30:00,2.24851,2.24877,2.24845,2.24877,1012164.0
2007-04-25 13:31:00,2.24887,2.24897,2.24878,2.24892,9316650.0
2007-04-25 13:32:00,2.24893,2.24918,2.24893,2.24899,3075933.0
2007-04-25 13:33:00,2.24889,2.24889,2.24864,2.24864,2111015.0
2007-04-25 13:34:00,2.2486,2.24866,2.24855,2.24861,728337.0
2007-04-25 13:35:00,2.24847,2.24857,2.24842,2.24847,2762046.0
2007-04-25 13:36:00,2.24845,2.24845,2.2481,2.24819,22515499.0
2007-04-25 13:37:00,2.24831,2.24839,2.24817,2.2483,3263108.0
2007-04-25 13:38:00,2.24842,2.24842,2.24831,2.24842,4813881.0
2007-04-25 13:39:00,2.24843,2.24843,2.24824,2.24826,8265897.0
2007-04-25 13:40:00,2.24817,2.24836,2.248,2.24836,7467397.0
2007-04-25 13:41:00,2.24843,2.24858,2.24832,2.24848,2226948.0
2007-04-25 13:42:00,2.24864,2.24882,2.24864,2.2488,7789546.0
2007-04-25 13:43:00,2.24886,2.24909,2.24886,2.24909,3319334.0
2007-04-25 13:44:00,2.24912,2.2493,2.2491,2.2493,28128318.0
2007-04-25 13:45:00,2.24954,2.24954,2.24921,2.24921,4584987.0
2007-04-25 13:46:00,2.24903,2.24915,2.24893,2.24893,8992280.0
2007-04-25 13:47:00,2.24895,2.24901,2.24882,2.24893,1224259.0
2007-04-25 13:48:00,2.2491,2.24918,2.24905,2.24909,17791516.0
2007-04-25 13:49:00,2.24912,2.24917,2.24896,2.24896,3682151.0
2007-04-25 13:50:00,2.24889,2.24889,2.24835,2.24865,1308676.0
2007-04-25 13:51:00,2.24878,2.24895,2.24873,2.24895,5579509.0
2007-04-25 13:52:00,2.24899,2.24929,2.24899,2.24929,2500662.0
2007-04-25 13:53:00,2.24939,2.24962,2.24939,2.24962,971942.0
2007-04-25 13:54:00,2.24964,2.24964,2.24947,2.24947,10576163.0
2007-04-25 13:55:00,2.24948,2.24964,2.24944,2.24964,13521784.0
2007-04-25 13:56:00,2.24966,2.24966,2.2495,2.2495,17502401.0
2007-04-25 13:57:00,2.24936,2.24936,2.24915,2.24915,3592178.0
2007-04-25 13:58:00,2.24913,2.24913,2.24765,2.24894,4660083.0
2007-04-25 13:59:00,2.24911,2.24925,2.24904,2.24904,1680864.0
2007-04-25 14:00:00,2.24908,2.24919,2.24895,2.24902,2106090.0
2007-04-25 14:01:00,2.24895,2.24895,2.24869,2.24869,3397128.0
2007-04-25 14:02:00,2.24867,2.24878,2.24839,2.24847,1328773.0
2007-04-25 14:03:00,2.24832,2.24832,2.24792,2.24803,5297351.0
2007-04-25 14:04:00,2.24806,2.24806,2.24783,2.24783,26427388.0
2007-04-25 14:05:00,2.24772,2.24772,2.24754,2.24766,2123396.0
2007-04-25 14:06:00,2.24768,2.24787,2.24768,2.24787,6233237.0
2007-04-25 14:07:00,2.2479,2.24804,2.24757,2.24792,9069968.0
2007-04-25 14:08:00,2.24787,2.24787,2.24766,2.24781,8731415.0
2007-04-25 14:09:00,2.24775,2.24775,2.24751,2.24751,12253347.0
2007-04-25 14:10:00,2.24736,2.24748,2.24725,2.24725,10889335.0
2007-04-25 14:11:00,2.2472,2.24729,2.24713,2.24729,2249615.0
2007-04-25 14:12:00,2.24722,2.24722,2.24699,2.24699,2840413.0
2007-04-25 14:13:00,2.24683,2.24685,2.24656,2.24656,5089919.0
2007-04-25 14:14:00,2.24649,2.24664,2.24637,2.24637,4655945.0
2007-04-25 14:15:00,2.24626,2.24626,2.24572,2.2458,2946726.0
2007-04-25 14:16:00,2.24572,2.24572,2.24527,2.24527,718415.0
2007-04-25 14:17:00,2.24525,2.24541,2.24525,2.24533,3636114.0
2007-04-25 14:18:00,2.24526,2.24532,2.24509,2.24532,3038499.0
2007-04-25 14:19:00,2.24527,2.24527,2.24511,2.24518,2932858.0
2007-04-25 14:20:00,2.24511,2.24519,2.24501,2.24511,1414420.0
2007-04-25 14:21:00,2.24504,2.24504,2.24457,2.24457,6596005.0
2007-04-25 14:22:00,2.24417,2.24461,2.24417,2.24426,12030919.0
2007-04-25 14:23:00,2.24423,2.24423,2.24395,2.24395,1189969.0
2007-04-25 14:24:00,2.2439,2.2439,2.24357,2.24357,2889261.0
2007-04-25 14:25:00,2.24354,2.24378,2.24326,2.24326,2045407.0
2007-04-25 14:26:00,2.2436,2.24402,2.2436,2.24402,10682555.0
2007-04-25 14:27:00,2.24401,2.24404,2.24384,2.24393,4557166.0
2007-04-25 14:28:00,2.24404,2.24446,2.24401,2.24446,27129387.0
2007-04-25 14:29:00,2.24448,2.24453,2.24419,2.2442,3446338.0
2007-04-25 14:30:00,2.24417,2.24417,2.24382,2.24382,10759928.0
2007-04-25 14:31:00,2.24404,2.24429,2.244,2.24403,16238409.0
2007-04-25 14:32:00,2.24394,2.24394,2.24354,2.24359,16535614.0
2007-04-25 14:33:00,2.24367,2.24403,2.24367,2.24403,4058095.0
2007-04-25 14:34:00,2.24437,2.24464,2.24437,2.24461,13643554.0
2007-04-25 14:35:00,2.24468,2.24488,2.24468,2.24475,617029.0
2007-04-25 14:36:00,2.24463,2.24463,2.24409,2.24446,6646876.0
2007-04-25 14:37:00,2.2444,2.24442,2.24393,2.24393,6343063.0
2007-04-25 14:38:00,2.24382,2.24382,2.24329,2.24345,5105772.0
2007-04-25 14:39:00,2.24341,2.24341,2.24306,2.24306,4789004.0
2007-04-25 14:40:00,2.243,2.24324,2.24295,2.24305,3130794.0
2007-04-25 14:41:00,2.24295,2.24297,2.2427,2.2428,5357329.0
2007-04-25 14:42:00,2.24259,2.24283,2.24254,2.24254,7319387.0
2007-04-25 14:43:00,2.24271,2.24271,2.24258,2.24261,11823822.0
2007-04-25 14:44:00,2.24258,2.24259,2.24245,2.24259,12324515.0
2007-04-25 14:45:00,2.24247,2.24247,2.24197,2.24203,656211.0
2007-04-25 14:46:00,2.242,2.242,2.24163,2.24163,5744298.0
2007-04-25 14:47:00,2.24152,2.24152,2.24136,2.24137,6497060.0
2007-04-25 14:48:00,2.24126,2.24126,2.24082,2.24082,2345973.0
2007-04-25 14:49:00,2.24069,2.24069,2.2405,2.24069,4048184.0
2007-04-25 14:50:00,2.24076,2.24098,2.24068,2.24073,11532531.0
2007-04-25 14:51:00,2.24097,2.24117,2.24085,2.24117,2231999.0
2007-04-25 14:52:00,2.24129,2.24144,2.24129,2.24141,5088449.0
2007-04-25 14:53:00,2.24119,2.24119,2.24082,2.24082,3182973.0
2007-04-25 14:54:00,2.24094,2.24134,2.24094,2.24134,5090544.0
2007-04-25 14:55:00,2.24131,2.24147,2.24119,2.24119,3801827.0
2007-04-25 14:56:00,2.24115,2.24122,2.24096,2.24096,4885108.0
2007-04-25 14:57:00,2.24103,2.24134,2.24103,2.24124,18115767.0
2007-04-25 14:58:00,2.24111,2.24144,2.2408,2.2408,7693132.0
2007-04-25 14:59:00,2.24103,2.24103,2.24059,2.24059,870502.0
2007-04-25 15:00:00,2.24046,2.24055,2.24007,2.24007,2404550.0
2007-04-25 15:01:00,2.23991,2.23991,2.23952,2.23955,5692052.0
2007-04-25 15:02:00,2.23971,2.23986,2.23964,2.23986,3741328.0
2007-04-25 15:03:00,2.23987,2.23995,2.23987,2.23995,15947648.0
2007-04-25 15:04:00,2.23999,2.24003,2.2399,2.2399,1873919.0
2007-04-25 15:05:00,2.2401,2.24018,2.2397,2.24018,6046955.0
2007-04-25 15:06:00,2.24024,2.24035,2.24019,2.24019,6369885.0
2007-04-25 15:07:00,2.24035,2.24065,2.24035,2.24065,11944852.0
2007-04-25 15:08:00,2.24075,2.24075,2.2403,2.24073,1175383.0
2007-04-25 15:09:00,2.24088,2.24113,2.24088,2.24105,6119540.0
2007-04-25 15:10:00,2.2411,2.2411,2.24095,2.24095,1305754.0
2007-04-25 15:11:00,2.24094,2.24109,2.24065,2.24093,6209289.0
2007-04-25 15:12:00,2.24097,2.24097,2.2407,2.2407,4262378.0
2007-04-25 15:13:00,2.24066,2.2407,2.24052,2.24052,3803190.0
2007-04-25 15:14:00,2.2406,2.24069,2.24053,2.24061,7137051.0
2007-04-25 15:15:00,2.24047,2.24047,2.24033,2.24047,1475704.0
2007-04-25 15:16:00,2.24043,2.24053,2.24035,2.2405,3430740.0
2007-04-25 15:17:00,2.24043,2.24043,2.24027,2.24027,6053077.0
2007-04-25 15:18:00,2.2402,2.2402,2.24008,2.24009,8621196.0
2007-04-25 15:19:00,2.23997,2.2405,2.23997,2.2405,1177079.0
2007-04-25 15:20:00,2.24056,2.24101,2.24046,2.24101,7854314.0
2007-04-25 15:21:00,2.24099,2.24099,2.24079,2.24091,708145.0
2007-04-25 15:22:00,2.24073,2.24093,2.24068,2.24093,11767694.0
2007-04-25 15:23:00,2.24102,2.24102,2.24082,2.2409,33732439.0
2007-04-25 15:24:00,2.24115,2.24131,2.24115,2.24127,20443754.0
2007-04-25 15:25:00,2.2413,2.24135,2.24108,2.24135,9344859.0
2007-04-25 15:26:00,2.2414,2.24148,2.2414,2.24142,6021100.0
2007-04-25 15:27:00,2.24119,2.2412,2.24104,2.24104,17078771.0
2007-04-25 15:28:00,2.24101,2.24104,2.24089,2.24104,1652588.0
2007-04-25 15:29:00,2.241,2.24105,2.24097,2.24097,4705212.0
2007-04-25 15:30:00,2.24077,2.24092,2.24077,2.24083,4267415.0
2007-04-25 15:31:00,2.2409,2.24091,2.24078,2.24087,442798.0
2007-04-25 15:32:00,2.2405,2.24092,2.2405,2.24062,8774337.0
2007-04-25 15:33:00,2.24032,2.24052,2.24028,2.24052,21482163.0
2007-04-25 15:34:00,2.24057,2.24058,2.24032,2.24048,1036451.0
2007-04-25 15:35:00,2.24041,2.24041,2.23994,2.24031,3094919.0
2007-04-25 15:36:00,2.24042,2.2405,2.24035,2.24041,3422683.0
2007-04-25 15:37:00,2.24036,2.24045,2.24032,2.24045,3797165.0
2007-04-25 15:38:00,2.24048,2.24056,2.24009,2.2404,10504712.0
2007-04-25 15:39:00,2.24041,2.24041,2.24025,2.24032,32127303.0
2007-04-25 15:40:00,2.2405,2.24051,2.24047,2.24049,7829546.0
2007-04-25 15:41:00,2.24046,2.24049,2.24027,2.24047,1337916.0
2007-04-25 15:42:00,2.24044,2.24044,2.24013,2.24016,9616259.0
2007-04-25 15:43:00,2.24016,2.2403,2.24008,2.2403,3479415.0
2007-04-25 15:44:00,2.24026,2.24031,2.24024,2.24028,31926145.0
2007-04-25 15:45:00,2.24027,2.24039,2.24023,2.24034,3523025.0
2007-04-25 15:46:00,2.24029,2.24042,2.24012,2.24012,2578623.0
2007-04-25 15:47:00,2.24011,2.24029,2.23998,2.24029,1538631.0
2007-04-25 15:48:00,2.24024,2.24024,2.23996,2.24,12230092.0
2007-04-25 15:49:00,2.24008,2.24013,2.23998,2.24013,1571618.0
2007-04-25 15:50:00,2.24014,2.24017,2.24003,2.24003,4339261.0
2007-04-25 15:51:00,2.24019,2.24037,2.24014,2.24014,3567692.0
2007-04-25 15:52:00,2.24017,2.24019,2.23996,2.24019,23613129.0
2007-04-25 15:53:00,2.24017,2.24042,2.24017,2.24042,1077994.0
2007-04-25 15:54:00,2.24058,2.2409,2.24058,2.24071,6312742.0
2007-04-25 15:55:00,2.24099,2.24111,2.24084,2.24084,3254431.0
2007-04-25 15:56:00,2.23946,2.24083,2.23946,2.24055,7230820.0
2007-04-25 15:57:00,2.24055,2.24061,2.24034,2.2406,6875388.0
2007-04-25 15:58:00,2.24053,2.24053,2.24006,2.24006,17288486.0
2007-04-25 15:59:00,2.23987,2.24,2.2398,2.23982,29685368.0
2007-04-25 16:00:00,2.23984,2.2403,2.23984,2.2403,2907944.0
2007-04-25 16:01:00,2.24028,2.24041,2.24028,2.24034,2904196.0
2007-04-25 16:02:00,2.24051,2.24071,2.24025,2.24041,11081600.0
2007-04-25 16:03:00,2.24042,2.24042,2.24017,2.24017,22133872.0
2007-04-25 16:04:00,2.24012,2.24016,2.23996,2.23996,2515470.0
2007-04-25 16:05:00,2.24,2.24,2.2397,2.2397,13438419.0
2007-04-25 16:06:00,2.23972,2.23979,2.23962,2.23962,10306119.0
2007-04-25 16:07:00,2.2395,2.23954,2.23935,2.23935,413810.0
2007-04-25 16:08:00,2.23927,2.23929,2.23902,2.23902,4535948.0
2007-04-25 16:09:00,2.23903,2.23903,2.23878,2.23878,9132212.0
2007-04-25 16:10:00,2.23879,2.23879,2.23854,2.2386,319245.0
2007-04-25 16:11:00,2.2386,2.2386,2.23817,2.23817,13269246.0
2007-04-25 16:12:00,2.23827,2.23827,2.23805,2.23808,9792134.0
2007-04-25 16:13:00,2.23805,2.23805,2.23772,2.23772,608504.0
2007-04-25 16:14:00,2.23784,2.23784,2.23756,2.23756,20907622.0
2007-04-25 16:15:00,2.23741,2.23748,2.23718,2.23718,3355290.0
2007-04-25 16:16:00,2.23722,2.23722,2.23687,2.23687,5863696.0
2007-04-25 16:17:00,2.23676,2.23686,2.23657,2.23677,4872743.0
2007-04-25 16:18:00,2.23654,2.2369,2.23654,2.2369,24493282.0
2007-04-25 16:19:00,2.23696,2.23696,2.23672,2.23672,1669799.0
2007-04-25 16:20:00,2.23662,2.23666,2.23643,2.23643,6836886.0
2007-04-25 16:21:00,2.2365,2.23665,2.2365,2.23663,38243627.0
2007-04-25 16:22:00,2.23691,2.23728,2.23691,2.23728,3603345.0
2007-04-25 16:23:00,2.23742,2.23759,2.23742,2.23757,1088305.0
2007-04-25 16:24:00,2.23766,2.23785,2.23762,2.2377,6459950.0
2007-04-25 16:25:00,2.23773,2.23823,2.23773,2.23823,6123429.0
2007-04-25 16:26:00,2.23839,2.23852,2.23839,2.23852,7470385.0
2007-04-25 16:27:00,2.23848,2.23855,2.23832,2.23854,823537.0
2007-04-25 16:28:00,2.23869,2.23888,2.23869,2.23878,2153725.0
2007-04-25 16:29:00,2.23883,2.23898,2.23883,2.23893,10442735.0
2007-04-25 16:30:00,2.23881,2.23886,2.23856,2.23886,3740156.0
2007-04-25 16:31:00,2.23889,2.23907,2.23889,2.23901,899124.0
2007-04-25 16:32:00,2.23912,2.23926,2.23912,2.23919,3259844.0
2007-04-25 16:33:00,2.23946,2.23968,2.23946,2.23962,2275419.0
2007-04-25 16:34:00,2.23975,2.23991,2.2397,2.2397,848811.0
2007-04-25 16:35:00,2.23953,2.23953,2.23907,2.23937,15302313.0
2007-04-25 16:36:00,2.23942,2.23942,2.23896,2.23901,6252522.0
2007-04-25 16:37:00,2.239,2.23913,2.23893,2.23898,1184707.0
2007-04-25 16:38:00,2.23887,2.23903,2.23881,2.23881,5013128.0
2007-04-25 16:39:00,2.23874,2.23875,2.23858,2.2386,14991728.0
2007-04-25 16:40:00,2.2386,2.23891,2.23854,2.23891,17792060.0
2007-04-25 16:41:00,2.23892,2.23931,2.23892,2.23931,6247614.0
2007-04-25 16:42:00,2.23932,2.23941,2.23916,2.23941,5520110.0
2007-04-25 16:43:00,2.23941,2.2396,2.23936,2.2396,4989888.0
2007-04-25 16:44:00,2.23962,2.23978,2.23957,2.23963,5173658.0
2007-04-25 16:45:00,2.23964,2.23969,2.23949,2.23969,1993137.0
2007-04-25 16:46:00,2.23964,2.23992,2.23964,2.23986,19423597.0
2007-04-25 16:47:00,2.23983,2.23994,2.23978,2.23989,13164863.0
2007-04-25 16:48:00,2.23981,2.24001,2.23971,2.24001,2261745.0
2007-04-25 16:49:00,2.23996,2.23996,2.23962,2.23962,20902184.0
2007-04-25 16:50:00,2.23964,2.23968,2.23956,2.23959,1716722.0
2007-04-25 16:51:00,2.23813,2.23958,2.23813,2.2395,805095.0
2007-04-25 16:52:00,2.23945,2.23962,2.23943,2.23962,8807984.0
2007-04-25 16:53:00,2.23956,2.23965,2.23956,2.23964,2240775.0
2007-04-25 16:54:00,2.23957,2.2398,2.23957,2.23967,28590909.0
2007-04-25 16:55:00,2.23977,2.23977,2.23964,2.23964,2060945.0
2007-04-25 16:56:00,2.23949,2.23964,2.23943,2.23943,4752055.0
2007-04-25 16:57:00,2.23933,2.23935,2.23913,2.23935,12035010.0
2007-04-25 16:58:00,2.23964,2.23992,2.23964,2.23975,5412201.0
2007-04-25 16:59:00,2.23961,2.23961,2.23869,2.23869,204225.0
2007-04-25 17:00:00,2.23864,2.23889,2.23864,2.23875,20625191.0
2007-04-25 17:01:00,2.23882,2.2389,2.23864,2.23864,7943014.0
2007-04-25 17:02:00,2.23858,2.23858,2.23828,2.23837,5899522.0
2007-04-25 17:03:00,2.23809,2.23826,2.23809,2.23818,2172177.0
2007-04-25 17:04:00,2.23808,2.23845,2.23808,2.23839,2224504.0
2007-04-25 17:05:00,2.23832,2.23832,2.23814,2.23814,3868644.0
2007-04-25 17:06:00,2.23796,2.23813,2.23795,2.23795,18048908.0
2007-04-25 17:07:00,2.2379,2.23806,2.2379,2.2379,17446041.0
2007-04-25 17:08:00,2.23784,2.23784,2.23757,2.23757,2690342.0
2007-04-25 17:09:00,2.23758,2.2376,2.23746,2.2376,3732651.0
2007-04-25 17:10:00,2.23757,2.23783,2.23757,2.23783,5832505.0
2007-04-25 17:11:00,2.23792,2.23802,2.23783,2.23795,5090854.0
2007-04-25 17:12:00,2.23787,2.23787,2.23712,2.23712,992097.0
2007-04-25 17:13:00,2.23706,2.23706,2.23676,2.23676,5239846.0
2007-04-25 17:14:00,2.23679,2.2368,2.23671,2.23675,15441842.0
2007-04-25 17:15:00,2.23671,2.23671,2.23611,2.23611,3737931.0
2007-04-25 17:16:00,2.23621,2.23621,2.23593,2.23593,5068678.0
2007-04-25 17:17:00,2.236,2.236,2.23577,2.23592,12818263.0
2007-04-25 17:18:00,2.2361,2.23627,2.23585,2.23585,430397.0
2007-04-25 17:19:00,2.23565,2.23565,2.23535,2.23535,2870785.0
2007-04-25 17:20:00,2.23552,2.23562,2.23552,2.23562,2287497.0
2007-04-25 17:21:00,2.23564,2.23574,2.23555,2.23569,11798662.0
2007-04-25 17:22:00,2.23567,2.23598,2.23564,2.23598,16734939.0
2007-04-25 17:23:00,2.23587,2.23593,2.23579,2.23579,1297665.0
2007-04-25 17:24:00,2.23578,2.23578,2.23553,2.2357,8461296.0
2007-04-25 17:25:00,2.23562,2.23571,2.23539,2.23539,2503121.0
2007-04-25 17:26:00,2.23521,2.23521,2.23458,2.23458,17385243.0
2007-04-25 17:27:00,2.23469,2.23492,2.23461,2.23492,6148981.0
2007-04-25 17:28:00,2.23482,2.23515,2.23482,2.23508,4099780.0
2007-04-25 17:29:00,2.23501,2.23501,2.23465,2.23468,1967898.0
2007-04-25 17:30:00,2.23461,2.23513,2.23461,2.23513,11340657.0
2007-04-25 17:31:00,2.23515,2.23515,2.23479,2.23479,554690.0
2007-04-25 17:32:00,2.23474,2.23474,2.2345,2.23456,6772733.0
2007-04-25 17:33:00,2.23477,2.23506,2.23477,2.23506,3206652.0
2007-04-25 17:34:00,2.23506,2.23515,2.23506,2.23511,2508078.0
2007-04-25 17:35:00,2.23501,2.23529,2.23495,2.23518,14007675.0
2007-04-25 17:36:00,2.23532,2.23541,2.23494,2.23538,12486542.0
2007-04-25 17:37:00,2.23545,2.23545,2.2351,2.23517,734019.0
2007-04-25 17:38:00,2.23518,2.23547,2.23518,2.23547,6239057.0
2007-04-25 17:39:00,2.23558,2.23564,2.2353,2.2353,337688.0
2007-04-25 17:40:00,2.23531,2.23536,2.23513,2.23536,3800357.0
2007-04-25 17:41:00,2.23553,2.23575,2.23553,2.23575,1507334.0
2007-04-25 17:42:00,2.23583,2.2359,2.2358,2.23584,6271537.0
2007-04-25 17:43:00,2.23581,2.23581,2.23556,2.23564,955537.0
2007-04-25 17:44:00,2.23543,2.23543,2.23481,2.23484,14111879.0
2007-04-25 17:45:00,2.23461,2.23499,2.23461,2.23499,9431531.0
2007-04-25 17:46:00,2.23515,2.23528,2.23502,2.23512,2882312.0
2007-04-25 17:47:00,2.23508,2.23516,2.235,2.23505,9029062.0
2007-04-25 17:48:00,2.23508,2.23508,2.23469,2.23485,5918808.0
2007-04-25 17:49:00,2.2347,2.23476,2.23459,2.23459,1702555.0
2007-04-25 17:50:00,2.23458,2.23459,2.23421,2.23422,20975758.0
2007-04-25 17:51:00,2.23424,2.23445,2.23416,2.23445,2844688.0
2007-04-25 17:52:00,2.23437,2.23484,2.23437,2.23484,629221.0
2007-04-25 17:53:00,2.23491,2.23499,2.23472,2.23472,4971313.0
2007-04-25 17:54:00,2.23467,2.23467,2.23453,2.23459,1311895.0
2007-04-25 17:55:00,2.23457,2.2348,2.23457,2.23478,1476645.0
2007-04-25 17:56:00,2.23482,2.23482,2.23328,2.23457,4736696.0
2007-04-25 17:57:00,2.23449,2.23449,2.23422,2.23422,12921202.0
2007-04-25 17:58:00,2.23398,2.23398,2.23363,2.23363,13267659.0
2007-04-25 17:59:00,2.23355,2.23355,2.23311,2.23319,4415160.0
2007-04-25 18:00:00,2.23316,2.23316,2.2328,2.2328,1834683.0
2007-04-25 18:01:00,2.23277,2.23291,2.23272,2.23291,1819564.0
2007-04-25 18:02:00,2.23298,2.23334,2.23298,2.23334,16462755.0
2007-04-25 18:03:00,2.23359,2.23386,2.23359,2.23367,1437837.0
2007-04-25 18:04:00,2.23359,2.23366,2.23347,2.23347,11409986.0
2007-04-25 18:05:00,2.23338,2.23338,2.23325,2.23327,4307448.0
2007-04-25 18:06:00,2.23314,2.23314,2.23293,2.23294,7593260.0
2007-04-25 18:07:00,2.23299,2.23312,2.23297,2.23297,4975669.0
2007-04-25 18:08:00,2.23295,2.23295,2.23284,2.23293,19943340.0
2007-04-25 18:09:00,2.23288,2.23308,2.23288,2.23301,4876200.0
2007-04-25 18:10:00,2.23309,2.23317,2.23302,2.23315,1459728.0
2007-04-25 18:11:00,2.23313,2.23333,2.23313,2.23333,16644210.0
2007-04-25 18:12:00,2.23321,2.23339,2.23304,2.23339,1494468.0
2007-04-25 18:13:00,2.2334,2.23348,2.23332,2.23334,17456817.0
2007-04-25 18:14:00,2.23341,2.23346,2.23333,2.23343,6474408.0
2007-04-25 18:15:00,2.23336,2.23338,2.23309,2.23322,5823627.0
2007-04-25 18:16:00,2.23322,2.2335,2.2332,2.2335,7088834.0
2007-04-25 18:17:00,2.23348,2.23349,2.2334,2.23346,4818534.0
2007-04-25 18:18:00,2.23351,2.23354,2.23341,2.23341,5988296.0
2007-04-25 18:19:00,2.23355,2.23365,2.23334,2.23334,16617812.0
2007-04-25 18:20:00,2.23335,2.23335,2.23302,2.2333,8466271.0
2007-04-25 18:21:00,2.2332,2.2335,2.2332,2.2335,23761819.0
2007-04-25 18:22:00,2.23341,2.23341,2.23307,2.23307,18272731.0
2007-04-25 18:23:00,2.23326,2.23336,2.23308,2.23336,27754702.0
2007-04-25 18:24:00,2.23334,2.23336,2.23315,2.2333,2968085.0
2007-04-25 18:25:00,2.23328,2.23331,2.2332,2.2332,3596252.0
2007-04-25 18:26:00,2.23313,2.23327,2.23312,2.23327,3876727.0
2007-04-25 18:27:00,2.23346,2.23375,2.23346,2.23375,2346849.0
2007-04-25 18:28:00,2.23359,2.23385,2.23359,2.23385,5135271.0
2007-04-25 18:29:00,2.23385,2.23394,2.23383,2.23394,10883061.0
2007-04-25 18:30:00,2.23388,2.23409,2.23388,2.23394,15562895.0
2007-04-25 18:31:00,2.23395,2.23398,2.23384,2.23386,3999997.0
2007-04-25 18:32:00,2.2338,2.23386,2.23369,2.23379,2873704.0
2007-04-25 18:33:00,2.23376,2.23396,2.23375,2.23396,5860379.0
2007-04-25 18:34:00,2.2341,2.23428,2.23386,2.23398,3853440.0
2007-04-25 18:35:00,2.23415,2.23415,2.23402,2.23409,10113172.0
2007-04-25 18:36:00,2.23412,2.23418,2.23408,2.23412,8086581.0
2007-04-25 18:37:00,2.23413,2.23415,2.23396,2.23396,760976.0
2007-04-25 18:38:00,2.23399,2.23405,2.2339,2.23394,2623188.0
2007-04-25 18:39:00,2.23394,2.23395,2.23388,2.23394,1775465.0
2007-04-25 18:40:00,2.23392,2.23406,2.23392,2.23402,3566982.0
2007-04-25 18:41:00,2.23413,2.23423,2.23413,2.23415,1257651.0
2007-04-25 18:42:00,2.23424,2.23436,2.23423,2.23423,6519953.0
2007-04-25 18:43:00,2.23415,2.23415,2.2336,2.2336,3550118.0
2007-04-25 18:44:00,2.23379,2.23392,2.23343,2.23343,12399596.0
2007-04-25 18:45:00,2.23359,2.23401,2.2335,2.23401,8334814.0
2007-04-25 18:46:00,2.23407,2.2343,2.23407,2.2343,17197908.0
2007-04-25 18:47:00,2.23423,2.23432,2.23421,2.23427,1575323.0
2007-04-25 18:48:00,2.23404,2.23404,2.23359,2.23372,2517074.0
2007-04-25 18:49:00,2.23384,2.23399,2.23367,2.23399,9325084.0
2007-04-25 18:50:00,2.23405,2.23429,2.23405,2.23429,1004059.0
2007-04-25 18:51:00,2.23426,2.23426,2.23409,2.23426,27492836.0
2007-04-25 18:52:00,2.23427,2.23427,2.23403,2.23403,7597707.0
2007-04-25 18:53:00,2.23388,2.23388,2.23361,2.23383,11845175.0
2007-04-25 18:54:00,2.23392,2.23392,2.23365,2.23365,1921550.0
2007-04-25 18:55:00,2.23375,2.23375,2.23354,2.23362,3539760.0
2007-04-25 18:56:00,2.23368,2.23396,2.23349,2.23396,8254655.0
2007-04-25 18:57:00,2.23399,2.23416,2.23397,2.23416,15005825.0
2007-04-25 18:58:00,2.234,2.234,2.2337,2.2337,11926336.0
2007-04-25 18:59:00,2.23375,2.23376,2.23367,2.23372,1369597.0
2007-04-25 19:00:00,2.2336,2.2336,2.23339,2.23351,8692705.0
2007-04-25 19:01:00,2.23353,2.23353,2.23329,2.23341,204629.0
2007-04-25 19:02:00,2.23322,2.23322,2.23292,2.23292,4388858.0
2007-04-25 19:03:00,2.23308,2.23359,2.23308,2.23359,3501044.0
2007-04-25 19:04:00,2.23373,2.23386,2.23365,2.23365,6340969.0
2007-04-25 19:05:00,2.23377,2.23377,2.23353,2.23358,5805130.0
2007-04-25 19:06:00,2.23352,2.23372,2.23335,2.23335,4344658.0
2007-04-25 19:07:00,2.23335,2.23355,2.23335,2.23344,1045077.0
2007-04-25 19:08:00,2.23319,2.23337,2.2331,2.23337,4158642.0
2007-04-25 19:09:00,2.2335,2.23366,2.2335,2.23352,3011560.0
2007-04-25 19:10:00,2.23337,2.23337,2.23313,2.23334,4849874.0
2007-04-25 19:11:00,2.23351,2.234,2.23351,2.234,714415.0
2007-04-25 19:12:00,2.23393,2.23419,2.23393,2.23407,11085742.0
2007-04-25 19:13:00,2.23401,2.23403,2.2338,2.2339,1130938.0
2007-04-25 19:14:00,2.23382,2.23395,2.23382,2.23385,534864.0
2007-04-25 19:15:00,2.23377,2.23386,2.23347,2.2338,17021848.0
2007-04-25 19:16:00,2.23379,2.23379,2.23358,2.2336,3370876.0
2007-04-25 19:17:00,2.2335,2.2335,2.2333,2.23334,7477767.0
2007-04-25 19:18:00,2.23319,2.23333,2.23307,2.23333,4206536.0
2007-04-25 19:19:00,2.23333,2.23345,2.23329,2.23341,2688549.0
2007-04-25 19:20:00,2.23341,2.23341,2.23321,2.23321,3677834.0
2007-04-25 19:21:00,2.23311,2.23311,2.23274,2.23301,3184005.0
2007-04-25 19:22:00,2.23315,2.23336,2.23315,2.23336,3587534.0
2007-04-25 19:23:00,2.23337,2.23364,2.23337,2.23364,12927354.0
2007-04-25 19:24:00,2.23369,2.23402,2.23342,2.23342,1547324.0
2007-04-25 19:25:00,2.234,2.23401,2.23385,2.2339,10260899.0
2007-04-25 19:26:00,2.23384,2.23385,2.23375,2.23383,8052306.0
2007-04-25 19:27:00,2.23373,2.23389,2.23372,2.23386,3354438.0
2007-04-25 19:28:00,2.23386,2.23394,2.2338,2.2338,10541086.0
2007-04-25 19:29:00,2.23374,2.23374,2.23365,2.23373,19275442.0
2007-04-25 19:30:00,2.23385,2.23412,2.23385,2.23399,2019996.0
2007-04-25 19:31:00,2.23382,2.23382,2.23353,2.23353,1282842.0
2007-04-25 19:32:00,2.2335,2.23356,2.2334,2.2335,5049643.0
2007-04-25 19:33:00,2.23352,2.23352,2.23345,2.23345,7827048.0
2007-04-25 19:34:00,2.23333,2.23333,2.23303,2.23303,4160808.0
2007-04-25 19:35:00,2.23287,2.23305,2.23287,2.23305,6598093.0
2007-04-25 19:36:00,2.23304,2.23304,2.23288,2.23288,2700538.0
2007-04-25 19:37:00,2.23283,2.23286,2.23276,2.23286,973576.0
2007-04-25 19:38:00,2.23282,2.23287,2.2326,2.23261,2931381.0
2007-04-25 19:39:00,2.23254,2.23257,2.23245,2.23245,1996078.0
2007-04-25 19:40:00,2.23243,2.23243,2.23223,2.23223,6857096.0
2007-04-25 19:41:00,2.23228,2.23235,2.23209,2.23235,25174598.0
2007-04-25 19:42:00,2.2324,2.23246,2.23235,2.23246,19924849.0
2007-04-25 19:43:00,2.23245,2.23245,2.23203,2.23203,1370035.0
2007-04-25 19:44:00,2.23209,2.23224,2.23201,2.23201,9878344.0
2007-04-25 19:45:00,2.23211,2.23239,2.23211,2.23239,2489489.0
2007-04-25 19:46:00,2.2323,2.23241,2.23223,2.23224,27822715.0
2007-04-25 19:47:00,2.23225,2.23225,2.23202,2.23202,2632565.0
2007-04-25 19:48:00,2.23194,2.23199,2.23151,2.23199,11486944.0
2007-04-25 19:49:00,2.2319,2.2319,2.23129,2.23129,11156647.0
2007-04-25 19:50:00,2.23136,2.23202,2.23136,2.23189,48430883.0
2007-04-25 19:51:00,2.23175,2.2319,2.23167,2.2319,6357843.0
2007-04-25 19:52:00,2.23057,2.23207,2.23057,2.23207,3269572.0
2007-04-25 19:53:00,2.23212,2.23242,2.23212,2.2323,4453951.0
2007-04-25 19:54:00,2.23253,2.23253,2.23237,2.23243,1559357.0
2007-04-25 19:55:00,2.23231,2.23231,2.23203,2.23226,4564979.0
2007-04-25 19:56:00,2.23229,2.23229,2.23208,2.23213,4047664.0
2007-04-25 19:57:00,2.23219,2.23226,2.23176,2.23176,727746.0
2007-04-25 19:58:00,2.23196,2.23214,2.23172,2.23214,22508873.0
2007-04-25 19:59:00,2.23226,2.23232,2.23213,2.23232,19764099.0
2007-04-25 20:00:00,2.23229,2.23229,2.23199,2.23202,14852032.0
2007-04-25 20:01:00,2.23189,2.23194,2.23171,2.23183,16136030.0
2007-04-25 20:02:00,2.23194,2.23213,2.23194,2.23209,1100039.0
2007-04-25 20:03:00,2.23206,2.23206,2.23171,2.23192,27884673.0
2007-04-25 20:04:00,2.23192,2.232,2.23185,2.232,3713872.0
2007-04-25 20:05:00,2.232,2.232,2.23179,2.23183,10735764.0
2007-04-25 20:06:00,2.23184,2.23192,2.23175,2.2319,6359844.0
2007-04-25 20:07:00,2.23171,2.23192,2.23161,2.23189,1738491.0
2007-04-25 20:08:00,2.23199,2.232,2.23189,2.232,542905.0
2007-04-25 20:09:00,2.23199,2.23208,2.23188,2.23195,23252074.0
2007-04-25 20:10:00,2.23189,2.23222,2.23189,2.23208,3087150.0
2007-04-25 20:11:00,2.23202,2.23208,2.23187,2.23208,3983445.0
2007-04-25 20:12:00,2.23221,2.23241,2.23221,2.23239,23884993.0
2007-04-25 20:13:00,2.23234,2.23241,2.23219,2.23226,1448160.0
2007-04-25 20:14:00,2.2322,2.2322,2.2319,2.2319,20825418.0
2007-04-25 20:15:00,2.23182,2.23182,2.23146,2.23146,3686284.0
2007-04-25 20:16:00,2.23131,2.23208,2.23131,2.23208,2960522.0
2007-04-25 20:17:00,2.2321,2.23224,2.2321,2.23224,2119427.0
2007-04-25 20:18:00,2.23223,2.23224,2.23211,2.23211,5841814.0
2007-04-25 20:19:00,2.23216,2.23221,2.23206,2.23221,1798074.0
2007-04-25 20:20:00,2.2322,2.23224,2.23206,2.23207,12438462.0
2007-04-25 20:21:00,2.23196,2.23196,2.23163,2.23189,20536951.0
2007-04-25 20:22:00,2.23186,2.23227,2.23186,2.23222,10668354.0
2007-04-25 20:23:00,2.23223,2.23226,2.23209,2.23217,7696921.0
2007-04-25 20:24:00,2.23204,2.23227,2.23204,2.23227,2879133.0
2007-04-25 20:25:00,2.23241,2.23257,2.23238,2.23238,4740399.0
2007-04-25 20:26:00,2.2324,2.2324,2.23225,2.23232,1328859.0
2007-04-25 20:27:00,2.23228,2.23244,2.23222,2.23244,12156775.0
2007-04-25 20:28:00,2.23244,2.23266,2.23244,2.23247,6347136.0
2007-04-25 20:29:00,2.23264,2.23272,2.23252,2.23261,14962525.0
2007-04-25 20:30:00,2.23255,2.23255,2.23225,2.23251,3361734.0
2007-04-25 20:31:00,2.2326,2.23273,2.2326,2.23271,5092031.0
2007-04-25 20:32:00,2.23272,2.23272,2.23249,2.23251,1592106.0
2007-04-25 20:33:00,2.23244,2.23246,2.23232,2.23239,6049702.0
2007-04-25 20:34:00,2.23235,2.23235,2.23214,2.23214,11250908.0
2007-04-25 20:35:00,2.23213,2.23221,2.23213,2.23216,4669329.0
2007-04-25 20:36:00,2.23217,2.23234,2.23217,2.23234,3996726.0
2007-04-25 20:37:00,2.23235,2.23235,2.2321,2.2321,8643532.0
2007-04-25 20:38:00,2.23211,2.23222,2.23205,2.23222,5449781.0
2007-04-25 20:39:00,2.23216,2.23236,2.23216,2.23235,1620546.0
2007-04-25 20:40:00,2.23235,2.23253,2.23235,2.23253,9538964.0
2007-04-25 20:42:00,2.23251,2.2326,2.23238,2.23247,9969190.0
2007-04-25 20:43:00,2.23233,2.23251,2.23229,2.23229,1020841.0
2007-04-25 20:44:00,2.23214,2.23227,2.23207,2.23207,1666743.0
2007-04-25 20:45:00,2.23198,2.23206,2.23177,2.23206,731384.0
2007-04-25 20:46:00,2.23202,2.23211,2.23183,2.23211,31547028.0
2007-04-25 20:47:00,2.23232,2.2325,2.23232,2.2325,4494089.0
2007-04-25 20:48:00,2.23248,2.23248,2.23231,2.23231,3167513.0
2007-04-25 20:49:00,2.2323,2.23231,2.23218,2.23223,35034939.0
2007-04-25 20:50:00,2.23218,2.23218,2.23197,2.23199,6940374.0
2007-04-25 20:51:00,2.23158,2.232,2.23158,2.23191,1746311.0
2007-04-25 20:52:00,2.23192,2.23192,2.23169,2.23181,4767110.0
2007-04-25 20:53:00,2.23169,2.23186,2.23169,2.23181,5501816.0
2007-04-25 20:54:00,2.23178,2.23189,2.23166,2.23189,5476795.0
2007-04-25 20:55:00,2.23198,2.23214,2.23198,2.23199,857016.0
2007-04-25 20:56:00,2.23191,2.23211,2.23169,2.23205,2426547.0
2007-04-25 20:57:00,2.23206,2.23206,2.23179,2.23181,1489860.0
2007-04-25 20:58:00,2.2319,2.2319,2.23173,2.2318,2470539.0
2007-04-25 20:59:00,2.23186,2.23202,2.23179,2.23202,5795253.0
2007-04-25 21:00:00,2.23179,2.23179,2.23114,2.23142,6604060.0
2007-04-25 21:01:00,2.23124,2.23137,2.23114,2.23125,8714608.0
2007-04-25 21:02:00,2.23142,2.23146,2.23134,2.23146,20834619.0
2007-04-25 21:03:00,2.23148,2.23162,2.23148,2.23154,8530984.0
2007-04-25 21:04:00,2.23154,2.23155,2.23121,2.23145,15027813.0
2007-04-25 21:05:00,2.23144,2.23148,2.23125,2.23125,9628537.0
2007-04-25 21:06:00,2.23118,2.23118,2.23103,2.23103,3706316.0
2007-04-25 21:07:00,2.23091,2.23091,2.23069,2.23069,3235889.0
2007-04-25 21:08:00,2.23017,2.23046,2.23017,2.23046,5157753.0
2007-04-25 21:09:00,2.2306,2.23079,2.23059,2.23074,5096298.0
2007-04-25 21:10:00,2.23084,2.23087,2.23079,2.23083,3810170.0
2007-04-25 21:11:00,2.23096,2.23096,2.23086,2.23086,8049962.0
2007-04-25 21:12:00,2.23066,2.23066,2.23024,2.23024,1873488.0
2007-04-25 21:13:00,2.23024,2.23044,2.22998,2.23044,3640207.0
2007-04-25 21:14:00,2.23052,2.23063,2.23016,2.23049,20393431.0
2007-04-25 21:15:00,2.23049,2.23067,2.23049,2.23067,10195182.0
2007-04-25 21:16:00,2.23058,2.2306,2.2305,2.23051,6037623.0
2007-04-25 21:17:00,2.23066,2.23077,2.2305,2.2305,10012098.0
2007-04-25 21:18:00,2.23037,2.23037,2.23015,2.23015,2278518.0
2007-04-25 21:19:00,2.23008,2.23008,2.22965,2.22965,35657964.0
2007-04-25 21:20:00,2.22968,2.22999,2.22968,2.22999,5682036.0
2007-04-25 21:21:00,2.22986,2.23007,2.22984,2.23007,4471725.0
2007-04-25 21:22:00,2.22994,2.23012,2.22985,2.22985,3055420.0
2007-04-25 21:23:00,2.22971,2.22971,2.22933,2.22933,1363151.0
2007-04-25 21:24:00,2.22919,2.22923,2.22894,2.22894,7931183.0
2007-04-25 21:25:00,2.22888,2.22908,2.22888,2.22908,1245702.0
2007-04-25 21:26:00,2.22925,2.22935,2.22919,2.22928,6932111.0
2007-04-25 21:27:00,2.22944,2.23006,2.22944,2.22994,20154036.0
2007-04-25 21:28:00,2.23002,2.23017,2.23,2.23016,1050351.0
2007-04-25 21:29:00,2.2302,2.23055,2.2302,2.23046,2532905.0
2007-04-25 21:30:00,2.23054,2.23095,2.23054,2.23095,5303299.0
2007-04-25 21:31:00,2.23094,2.23094,2.23068,2.23076,9414382.0
2007-04-25 21:32:00,2.23069,2.23069,2.23029,2.23044,5083258.0
2007-04-25 21:33:00,2.23055,2.23072,2.23055,2.2307,7234925.0
2007-04-25 21:34:00,2.23081,2.23095,2.23079,2.23079,9416773.0
2007-04-25 21:35:00,2.23073,2.23087,2.23073,2.23087,16524139.0
2007-04-25 21:36:00,2.23089,2.23089,2.23046,2.23046,6744328.0
2007-04-25 21:37:00,2.23037,2.23037,2.23016,2.23035,1246683.0
2007-04-25 21:38:00,2.23034,2.23034,2.23021,2.23021,1844385.0
2007-04-25 21:39:00,2.2301,2.2301,2.22983,2.22989,2388956.0
2007-04-25 21:40:00,2.23007,2.23031,2.23007,2.23017,4231804.0
2007-04-25 21:41:00,2.23029,2.23036,2.23017,2.23025,5343782.0
2007-04-25 21:42:00,2.23021,2.23021,2.22974,2.22976,2491557.0
2007-04-25 21:43:00,2.22981,2.22987,2.22956,2.22987,3888944.0
2007-04-25 21:44:00,2.23002,2.23015,2.22994,2.23,4377633.0
2007-04-25 21:45:00,2.22992,2.22992,2.22941,2.22974,9790630.0
2007-04-25 21:46:00,2.22971,2.22973,2.22955,2.22955,8919541.0
2007-04-25 21:47:00,2.2296,2.22965,2.22925,2.22939,1430119.0
2007-04-25 21:48:00,2.22935,2.22951,2.22933,2.22951,1368670.0
2007-04-25 21:49:00,2.22949,2.22955,2.22919,2.22919,8510600.0
2007-04-25 21:50:00,2.22948,2.22948,2.229,2.22928,5219767.0
2007-04-25 21:51:00,2.22941,2.22945,2.22935,2.22941,5602131.0
2007-04-25 21:52:00,2.22947,2.22947,2.22924,2.22939,1735360.0
2007-04-25 21:53:00,2.22939,2.22939,2.22921,2.22936,11439035.0
2007-04-25 21:54:00,2.22939,2.22939,2.22936,2.22939,7514895.0
2007-04-25 21:55:00,2.22931,2.22945,2.22931,2.22945,4450365.0
2007-04-25 21:56:00,2.22938,2.22938,2.22914,2.22921,2802216.0
2007-04-25 21:57:00,2.22941,2.2296,2.22932,2.22947,16175608.0
2007-04-25 21:58:00,2.22955,2.22955,2.22933,2.22934,3200235.0
2007-04-25 21:59:00,2.22941,2.22952,2.2293,2.22952,4345115.0
2007-04-25 22:00:00,2.22954,2.22963,2.2295,2.22963,4341205.0
2007-04-25 22:01:00,2.22957,2.22958,2.22945,2.22948,8440827.0
2007-04-25 22:02:00,2.22934,2.22934,2.22903,2.22922,2298539.0
2007-04-25 22:03:00,2.22915,2.22925,2.22899,2.22899,949917.0
2007-04-25 22:04:00,2.22891,2.22897,2.22889,2.22894,7595838.0
2007-04-25 22:05:00,2.22892,2.22892,2.22874,2.22874,2392425.0
2007-04-25 22:06:00,2.22879,2.22879,2.22871,2.22871,338994.0
2007-04-25 22:07:00,2.22864,2.22874,2.2286,2.22863,14303704.0
2007-04-25 22:08:00,2.22866,2.22873,2.22846,2.22873,16909755.0
2007-04-25 22:09:00,2.22874,2.22878,2.22862,2.22878,9892069.0
2007-04-25 22:10:00,2.22882,2.22893,2.22868,2.22893,5205999.0
2007-04-25 22:11:00,2.22898,2.22905,2.22895,2.22904,17322453.0
2007-04-25 22:12:00,2.22906,2.22906,2.2289,2.22905,3119162.0
2007-04-25 22:13:00,2.22901,2.22938,2.22901,2.22938,1203959.0
2007-04-25 22:14:00,2.22945,2.22945,2.22924,2.22924,9511964.0
2007-04-25 22:15:00,2.22938,2.22946,2.22936,2.22937,17328481.0
2007-04-25 22:16:00,2.22957,2.22981,2.22957,2.22981,26123937.0
2007-04-25 22:17:00,2.22992,2.23007,2.22987,2.22989,10664382.0
2007-04-25 22:18:00,2.22988,2.23001,2.22983,2.23001,2190461.0
2007-04-25 22:19:00,2.22999,2.23,2.22988,2.22997,23971778.0
2007-04-25 22:20:00,2.23002,2.23002,2.22982,2.22986,16643578.0
2007-04-25 22:21:00,2.22996,2.22996,2.22978,2.22992,2284668.0
2007-04-25 22:22:00,2.22995,2.22999,2.22983,2.22983,4894904.0
2007-04-25 22:23:00,2.23,2.23,2.22994,2.22994,4193102.0
2007-04-25 22:24:00,2.22998,2.23012,2.22991,2.22996,3763212.0
2007-04-25 22:25:00,2.23018,2.23031,2.23018,2.2303,5450956.0
2007-04-25 22:26:00,2.23028,2.23028,2.22998,2.23007,10014805.0
2007-04-25 22:27:00,2.23024,2.23045,2.23012,2.23012,20536781.0
2007-04-25 22:28:00,2.2305,2.23062,2.23044,2.23055,5840230.0
2007-04-25 22:29:00,2.23061,2.23073,2.23061,2.23073,8147501.0
2007-04-25 22:30:00,2.23076,2.23098,2.23074,2.23074,4717116.0
2007-04-25 22:31:00,2.23084,2.23086,2.2306,2.23065,8859970.0
2007-04-25 22:32:00,2.23064,2.23071,2.23053,2.23061,4150969.0
2007-04-25 22:33:00,2.23071,2.23074,2.23059,2.23066,11274327.0
2007-04-25 22:34:00,2.23074,2.23091,2.23074,2.23091,12891457.0
2007-04-25 22:35:00,2.23099,2.23102,2.23082,2.23101,2325523.0
2007-04-25 22:36:00,2.23101,2.23101,2.23078,2.23089,14952268.0
2007-04-25 22:37:00,2.23104,2.23105,2.23085,2.23085,4387044.0
2007-04-25 22:38:00,2.23095,2.23114,2.23089,2.23114,3948649.0
2007-04-25 22:39:00,2.23105,2.23133,2.23105,2.23133,3383011.0
2007-04-25 22:40:00,2.23125,2.23125,2.23108,2.23115,2602498.0
2007-04-25 22:41:00,2.23126,2.23163,2.23126,2.23163,13207834.0
2007-04-25 22:42:00,2.2316,2.2316,2.23153,2.23157,4894238.0
2007-04-25 22:43:00,2.2315,2.2315,2.23127,2.23127,7388911.0
2007-04-25 22:44:00,2.23135,2.23155,2.2311,2.23138,11637276.0
2007-04-25 22:45:00,2.23155,2.23155,2.23139,2.23139,24702019.0
2007-04-25 22:46:00,2.23138,2.23138,2.23121,2.23131,1438125.0
2007-04-25 22:47:00,2.23145,2.23161,2.23145,2.23149,13743156.0
2007-04-25 22:48:00,2.23158,2.23158,2.23142,2.23142,24897946.0
2007-04-25 22:49:00,2.23156,2.23162,2.23143,2.23156,3784501.0
2007-04-25 22:50:00,2.23148,2.23152,2.23118,2.23152,3273137.0
2007-04-25 22:51:00,2.23154,2.23174,2.23154,2.23174,14426995.0
2007-04-25 22:52:00,2.23164,2.23164,2.23148,2.23148,7829280.0
2007-04-25 22:53:00,2.23139,2.23143,2.23102,2.23102,1087501.0
2007-04-25 22:54:00,2.231,2.23102,2.23062,2.23102,11512114.0
2007-04-25 22:55:00,2.23109,2.23119,2.23103,2.23108,16809868.0
2007-04-25 22:56:00,2.23114,2.2314,2.23114,2.2314,1342979.0
2007-04-25 22:57:00,2.23143,2.23143,2.23125,2.2314,1566232.0
2007-04-25 22:58:00,2.23135,2.23135,2.23084,2.23084,4345791.0
2007-04-25 22:59:00,2.23081,2.23086,2.23073,2.23073,1709027.0
2007-04-25 23:00:00,2.2307,2.2307,2.23052,2.23056,10556666.0
2007-04-25 23:01:00,2.2305,2.2306,2.23036,2.23042,19742277.0
2007-04-25 23:02:00,2.23032,2.23061,2.23032,2.23061,8549754.0
2007-04-25 23:03:00,2.23078,2.23085,2.23068,2.23068,8152260.0
2007-04-25 23:04:00,2.23061,2.23064,2.23053,2.23053,8697012.0
2007-04-25 23:05:00,2.23056,2.23061,2.23043,2.23056,2094417.0
2007-04-25 23:06:00,2.23044,2.23045,2.23019,2.23045,4225881.0
2007-04-25 23:07:00,2.23064,2.23064,2.23046,2.23051,20509813.0
2007-04-25 23:08:00,2.23023,2.23034,2.23013,2.23013,12403479.0
2007-04-25 23:09:00,2.23024,2.23046,2.23024,2.23036,17014481.0
2007-04-25 23:10:00,2.23039,2.2304,2.23022,2.2304,9192361.0
2007-04-25 23:11:00,2.23045,2.23047,2.23025,2.23044,9526427.0
2007-04-25 23:12:00,2.23061,2.23078,2.23061,2.2307,9254325.0
2007-04-25 23:13:00,2.23063,2.23063,2.22989,2.22989,7429529.0
2007-04-25 23:14:00,2.23,2.23028,2.23,2.2302,4373561.0
2007-04-25 23:15:00,2.23026,2.23069,2.23026,2.23053,2512184.0
2007-04-25 23:16:00,2.2304,2.23053,2.23009,2.23015,16444057.0
2007-04-25 23:17:00,2.23027,2.23045,2.23027,2.23034,5178651.0
2007-04-25 23:18:00,2.2304,2.23043,2.23035,2.23042,3068306.0
2007-04-25 23:19:00,2.23048,2.23055,2.23041,2.23055,16611184.0
2007-04-25 23:20:00,2.2306,2.2306,2.23038,2.23038,2442308.0
2007-04-25 23:21:00,2.23026,2.23055,2.23026,2.23055,1467610.0
2007-04-25 23:22:00,2.23071,2.23088,2.23064,2.23086,16176629.0
2007-04-25 23:23:00,2.23074,2.23104,2.23074,2.23104,2940145.0
2007-04-25 23:24:00,2.23105,2.23105,2.23087,2.23087,16202590.0
2007-04-25 23:25:00,2.23079,2.23086,2.23069,2.2308,1846016.0
2007-04-25 23:26:00,2.23108,2.23119,2.23108,2.23116,5585022.0
2007-04-25 23:27:00,2.23121,2.23129,2.23109,2.23109,16423835.0
2007-04-25 23:28:00,2.23117,2.23134,2.23113,2.23123,6264793.0
2007-04-25 23:29:00,2.23119,2.23119,2.23101,2.23105,4098919.0
2007-04-25 23:30:00,2.23103,2.23103,2.23068,2.23072,3569575.0
2007-04-25 23:31:00,2.23081,2.23085,2.23079,2.23082,14551834.0
2007-04-25 23:32:00,2.23086,2.23086,2.23069,2.23083,717059.0
2007-04-25 23:33:00,2.23089,2.23089,2.2307,2.23081,8497465.0
2007-04-25 23:34:00,2.23099,2.23119,2.23092,2.23119,8174157.0
2007-04-25 23:35:00,2.23123,2.2316,2.23123,2.23136,7972410.0
2007-04-25 23:36:00,2.23129,2.23149,2.2312,2.23149,1660329.0
2007-04-25 23:37:00,2.23156,2.2317,2.23156,2.2317,12992461.0
2007-04-25 23:38:00,2.23172,2.23172,2.23151,2.23151,4356752.0
2007-04-25 23:39:00,2.23148,2.23158,2.23144,2.23158,9282894.0
2007-04-25 23:40:00,2.23161,2.23161,2.23148,2.23156,2364760.0
2007-04-25 23:41:00,2.23158,2.23197,2.23158,2.23197,7634491.0
2007-04-25 23:42:00,2.23193,2.23203,2.23178,2.23189,1162389.0
2007-04-25 23:43:00,2.23209,2.23222,2.23201,2.2322,10844273.0
2007-04-25 23:44:00,2.2323,2.23236,2.23214,2.23227,7076267.0
2007-04-25 23:45:00,2.23222,2.23222,2.23178,2.23178,15188111.0
2007-04-25 23:46:00,2.23171,2.23185,2.23171,2.23185,2885471.0
2007-04-25 23:47:00,2.23182,2.23184,2.23173,2.23178,14175898.0
2007-04-25 23:48:00,2.23182,2.23226,2.23182,2.23226,1931194.0
2007-04-25 23:49:00,2.23239,2.23252,2.23238,2.23246,4497624.0
2007-04-25 23:50:00,2.23248,2.23286,2.23248,2.23286,1398306.0
2007-04-25 23:51:00,2.23276,2.23276,2.23214,2.23214,11671092.0
2007-04-25 23:52:00,2.23194,2.23194,2.23171,2.23171,4752100.0
2007-04-25 23:53:00,2.23166,2.23166,2.23127,2.23127,5269810.0
2007-04-25 23:54:00,2.2316,2.23163,2.23143,2.23149,5063791.0
2007-04-25 23:55:00,2.23149,2.23167,2.23149,2.23167,1701233.0
2007-04-25 23:56:00,2.2317,2.2317,2.23156,2.2316,21150197.0
2007-04-25 23:57:00,2.2316,2.23175,2.2316,2.23175,11105094.0
2007-04-25 23:58:00,2.23178,2.23179,2.23162,2.23179,1244111.0
2007-04-25 23:59:00,2.23179,2.2318,2.23169,2.2318,3251504.0
2007-04-26 00:00:00,2.23178,2.2319,2.23163,2.2319,5953898.0
2007-04-26 00:01:00,2.2319,2.23194,2.23174,2.23174,6654493.0
2007-04-26 00:02:00,2.2317,2.23179,2.23161,2.2317,21213780.0
2007-04-26 00:03:00,2.23162,2.23167,2.23159,2.23164,3122281.0
2007-04-26 00:04:00,2.23171,2.23199,2.23167,2.23185,5466096.0
2007-04-26 00:05:00,2.23174,2.23182,2.23165,2.23165,22644938.0
2007-04-26 00:06:00,2.23168,2.23181,2.2316,2.23165,5840070.0
2007-04-26 00:07:00,2.23172,2.23184,2.23159,2.23166,4681322.0
2007-04-26 00:08:00,2.23183,2.23196,2.23177,2.23196,6723899.0
2007-04-26 00:09:00,2.23188,2.23203,2.23188,2.23193,12895483.0
2007-04-26 00:10:00,2.23176,2.23218,2.23176,2.23218,4251783.0
2007-04-26 00:11:00,2.2322,2.2328,2.2322,2.2328,18908785.0
2007-04-26 00:12:00,2.23279,2.23279,2.23262,2.23262,142676.0
2007-04-26 00:13:00,2.23249,2.23249,2.23207,2.23207,17548086.0
2007-04-26 00:14:00,2.23213,2.23229,2.23213,2.23229,1273252.0
2007-04-26 00:15:00,2.23244,2.23253,2.23239,2.23248,10505967.0
2007-04-26 00:16:00,2.2325,2.23257,2.23233,2.23257,2701472.0
2007-04-26 00:17:00,2.23262,2.23273,2.23262,2.23269,3600293.0
2007-04-26 00:18:00,2.23284,2.23298,2.2328,2.2328,6306423.0
2007-04-26 00:19:00,2.23284,2.23284,2.23265,2.2327,1859600.0
2007-04-26 00:20:00,2.23268,2.23268,2.23247,2.23247,685087.0
2007-04-26 00:21:00,2.23262,2.23262,2.23253,2.23255,2576928.0
2007-04-26 00:22:00,2.23251,2.23268,2.23244,2.23268,7165849.0
2007-04-26 00:23:00,2.23255,2.23261,2.23242,2.23242,3015327.0
2007-04-26 00:24:00,2.23265,2.23274,2.23265,2.23274,5046666.0
2007-04-26 00:25:00,2.23275,2.23289,2.23268,2.23268,3693865.0
2007-04-26 00:26:00,2.23262,2.23265,2.23255,2.23256,3385668.0
2007-04-26 00:27:00,2.23257,2.2326,2.23236,2.23236,29195038.0
2007-04-26 00:28:00,2.23253,2.23282,2.23253,2.23282,2756220.0
2007-04-26 00:30:00,2.23288,2.23288,2.23274,2.23274,9816571.0
2007-04-26 00:31:00,2.23264,2.23273,2.23253,2.23273,9451093.0
2007-04-26 00:32:00,2.23281,2.2329,2.23281,2.23284,10935672.0
2007-04-26 00:33:00,2.23287,2.233,2.23287,2.23293,4149821.0
2007-04-26 00:34:00,2.23284,2.23304,2.23274,2.23274,7884117.0
2007-04-26 00:35:00,2.23272,2.23281,2.23268,2.23279,15587917.0
2007-04-26 00:36:00,2.23281,2.23285,2.23265,2.23265,5639266.0
2007-04-26 00:37:00,2.23274,2.23284,2.2327,2.23273,3590573.0
2007-04-26 00:38:00,2.23262,2.23262,2.23222,2.2323,20045141.0
2007-04-26 00:39:00,2.23233,2.23249,2.23233,2.23249,12261654.0
2007-04-26 00:40:00,2.23248,2.23248,2.23225,2.23225,15986385.0
2007-04-26 00:41:00,2.23218,2.23218,2.2316,2.2316,46657333.0
2007-04-26 00:42:00,2.23174,2.2318,2.23174,2.2318,6114908.0
2007-04-26 00:43:00,2.23186,2.23197,2.23146,2.23197,8879228.0
2007-04-26 00:44:00,2.23206,2.23206,2.23131,2.23131,8662306.0
2007-04-26 00:45:00,2.23128,2.23177,2.23128,2.2316,3349507.0
2007-04-26 00:46:00,2.23148,2.23171,2.23146,2.23153,827177.0
2007-04-26 00:47:00,2.23153,2.23176,2.23153,2.23167,18892207.0
2007-04-26 00:48:00,2.23162,2.23162,2.23152,2.23152,7919065.0
2007-04-26 00:49:00,2.23149,2.23158,2.23137,2.23158,6537253.0
2007-04-26 00:50:00,2.23155,2.23167,2.23155,2.23167,6920474.0
2007-04-26 00:51:00,2.2317,2.2317,2.23156,2.23167,13999179.0
2007-04-26 00:52:00,2.2317,2.23176,2.23158,2.23165,1237428.0
2007-04-26 00:53:00,2.23154,2.23154,2.23141,2.23152,14105961.0
2007-04-26 00:54:00,2.23159,2.23176,2.23157,2.23176,1721233.0
2007-04-26 00:55:00,2.23162,2.23162,2.23127,2.23134,15586504.0
2007-04-26 00:56:00,2.23134,2.23152,2.23134,2.23136,2244082.0
2007-04-26 00:57:00,2.23135,2.23151,2.2313,2.23151,13203641.0
2007-04-26 00:58:00,2.23159,2.23182,2.23159,2.23175,21065091.0
2007-04-26 00:59:00,2.23172,2.23185,2.23165,2.23185,2007602.0
2007-04-26 01:00:00,2.23177,2.23192,2.23176,2.23176,5022515.0
2007-04-26 01:01:00,2.23164,2.23164,2.23137,2.23144,4389505.0
2007-04-26 01:02:00,2.23156,2.23187,2.23156,2.23177,11477479.0
2007-04-26 01:03:00,2.23173,2.23173,2.23123,2.23123,7970781.0
2007-04-26 01:04:00,2.23104,2.23148,2.23104,2.23128,3413112.0
2007-04-26 01:05:00,2.23147,2.23161,2.23147,2.23161,6108710.0
2007-04-26 01:06:00,2.23163,2.23164,2.23157,2.23157,7475171.0
2007-04-26 01:07:00,2.23153,2.23176,2.23151,2.23176,4838575.0
2007-04-26 01:08:00,2.23175,2.23183,2.23137,2.23137,13454239.0
2007-04-26 01:09:00,2.23119,2.23139,2.23119,2.23139,4674429.0
2007-04-26 01:10:00,2.23147,2.23147,2.23114,2.23128,3884324.0
2007-04-26 01:11:00,2.23126,2.2314,2.23125,2.23129,13807649.0
2007-04-26 01:12:00,2.23118,2.23123,2.23105,2.23117,8491724.0
2007-04-26 01:13:00,2.23126,2.23147,2.23126,2.23139,4961642.0
2007-04-26 01:14:00,2.23137,2.23157,2.23127,2.23127,2418209.0
2007-04-26 01:15:00,2.23124,2.23131,2.23107,2.2311,8480299.0
2007-04-26 01:16:00,2.23119,2.23158,2.23119,2.23158,1642690.0
2007-04-26 01:17:00,2.23168,2.23182,2.23168,2.23182,5139476.0
2007-04-26 01:18:00,2.23184,2.23184,2.23154,2.23154,9449572.0
2007-04-26 01:19:00,2.2314,2.2314,2.23133,2.23133,3740445.0
2007-04-26 01:20:00,2.23142,2.23179,2.23142,2.23172,1344601.0
2007-04-26 01:21:00,2.23162,2.23165,2.23135,2.23135,11387960.0
2007-04-26 01:22:00,2.23136,2.23159,2.23136,2.23155,9676432.0
2007-04-26 01:23:00,2.23143,2.23163,2.23124,2.23163,3646061.0
2007-04-26 01:24:00,2.23157,2.23177,2.23157,2.23168,2826141.0
2007-04-26 01:25:00,2.2317,2.23176,2.23164,2.23169,1011677.0
2007-04-26 01:26:00,2.23172,2.23192,2.23172,2.23172,3787430.0
2007-04-26 01:27:00,2.23172,2.23172,2.2314,2.23153,15458862.0
2007-04-26 01:28:00,2.23157,2.23181,2.2313,2.2313,6988103.0
2007-04-26 01:29:00,2.23117,2.23136,2.23104,2.23136,3792898.0
2007-04-26 01:30:00,2.23141,2.23144,2.23128,2.23143,9884928.0
2007-04-26 01:31:00,2.23154,2.23174,2.23153,2.23174,4270446.0
2007-04-26 01:32:00,2.23178,2.23186,2.23177,2.23186,13434316.0
2007-04-26 01:33:00,2.23184,2.23184,2.23159,2.23164,4533619.0
2007-04-26 01:34:00,2.23156,2.2316,2.23143,2.23156,2069740.0
2007-04-26 01:35:00,2.23151,2.23165,2.23146,2.23146,4013008.0
2007-04-26 01:36:00,2.23145,2.23174,2.23145,2.23154,14926200.0
2007-04-26 01:38:00,2.23146,2.23152,2.23124,2.23124,9393028.0
2007-04-26 01:39:00,2.23113,2.23187,2.23113,2.23164,2594852.0
2007-04-26 01:40:00,2.23161,2.23163,2.23137,2.23154,7314333.0
2007-04-26 01:41:00,2.23158,2.23169,2.23152,2.23164,3091327.0
2007-04-26 01:42:00,2.23164,2.23165,2.2314,2.23142,2813304.0
2007-04-26 01:43:00,2.23143,2.23163,2.23131,2.23131,18534437.0
2007-04-26 01:44:00,2.23123,2.23135,2.2312,2.23135,15474748.0
2007-04-26 01:45:00,2.23139,2.23158,2.23139,2.23158,5975460.0
2007-04-26 01:46:00,2.23154,2.23154,2.23111,2.23111,7844552.0
2007-04-26 01:47:00,2.23111,2.23111,2.2308,2.23111,4913323.0
2007-04-26 01:48:00,2.23121,2.23143,2.23082,2.23085,2462440.0
2007-04-26 01:49:00,2.2309,2.23139,2.2309,2.23139,15377318.0
2007-04-26 01:50:00,2.23154,2.23171,2.23148,2.23149,651928.0
2007-04-26 01:51:00,2.2313,2.2313,2.23106,2.23112,12700185.0
2007-04-26 01:52:00,2.23098,2.23117,2.23093,2.23114,10546454.0
2007-04-26 01:53:00,2.23128,2.23159,2.23128,2.23158,6754544.0
2007-04-26 01:54:00,2.23158,2.23164,2.23158,2.23164,995869.0
2007-04-26 01:55:00,2.23162,2.23162,2.23147,2.23153,18184067.0
2007-04-26 01:56:00,2.23153,2.23178,2.23151,2.23163,20309891.0
2007-04-26 01:57:00,2.23185,2.23194,2.23181,2.23192,4179446.0
2007-04-26 01:58:00,2.23188,2.23188,2.2316,2.2317,17991628.0
2007-04-26 01:59:00,2.23177,2.23192,2.23177,2.23192,900760.0
2007-04-26 02:00:00,2.23177,2.23187,2.23177,2.23187,1741797.0
2007-04-26 02:01:00,2.23188,2.232,2.2318,2.23181,16891961.0
2007-04-26 02:02:00,2.23175,2.23175,2.23157,2.23168,4396640.0
2007-04-26 02:03:00,2.2316,2.23188,2.2316,2.23173,19111594.0
2007-04-26 02:04:00,2.23179,2.23216,2.23176,2.23216,17364465.0
2007-04-26 02:05:00,2.23215,2.23234,2.23215,2.23234,7141275.0
2007-04-26 02:06:00,2.23236,2.23236,2.23203,2.23212,7120538.0
2007-04-26 02:08:00,2.23211,2.23211,2.23169,2.23169,12531017.0
2007-04-26 02:09:00,2.23152,2.23152,2.23126,2.23135,696135.0
2007-04-26 02:10:00,2.23141,2.23172,2.23141,2.23163,16942837.0
2007-04-26 02:11:00,2.23175,2.2319,2.23173,2.23175,2435886.0
2007-04-26 02:12:00,2.23157,2.23157,2.23124,2.23127,5149154.0
2007-04-26 02:13:00,2.23119,2.23162,2.23119,2.23162,8268738.0
2007-04-26 02:14:00,2.23181,2.23191,2.2318,2.2318,5770603.0
2007-04-26 02:15:00,2.23186,2.23186,2.23164,2.23181,15433077.0
2007-04-26 02:16:00,2.23168,2.23168,2.23119,2.23119,17472131.0
2007-04-26 02:17:00,2.23117,2.23197,2.23117,2.23167,2619707.0
2007-04-26 02:18:00,2.2314,2.2314,2.23121,2.23135,3324723.0
2007-04-26 02:19:00,2.23131,2.23131,2.23099,2.23099,7475046.0
2007-04-26 02:20:00,2.23085,2.23106,2.23079,2.23079,2690081.0
2007-04-26 02:21:00,2.23089,2.23089,2.23077,2.23077,9374279.0
2007-04-26 02:22:00,2.23081,2.23089,2.23072,2.23082,8574592.0
2007-04-26 02:23:00,2.23088,2.23101,2.23088,2.23095,15414850.0
2007-04-26 02:24:00,2.23092,2.23092,2.23075,2.23082,4289233.0
2007-04-26 02:25:00,2.23084,2.23084,2.23061,2.23067,2061905.0
2007-04-26 02:26:00,2.23068,2.23068,2.23039,2.23065,4342546.0
2007-04-26 02:27:00,2.23069,2.23071,2.23059,2.23071,12484265.0
2007-04-26 02:28:00,2.23067,2.23067,2.23019,2.23019,4736520.0
2007-04-26 02:29:00,2.23022,2.23032,2.23014,2.23032,9855362.0
2007-04-26 02:30:00,2.23047,2.23059,2.23044,2.23052,3630261.0
2007-04-26 02:31:00,2.23052,2.23066,2.23041,2.23066,7371418.0
2007-04-26 02:32:00,2.23071,2.23077,2.23054,2.23076,16327484.0
2007-04-26 02:33:00,2.23068,2.23072,2.23061,2.23072,3598168.0
2007-04-26 02:34:00,2.23072,2.23076,2.23068,2.23073,928996.0
2007-04-26 02:35:00,2.23064,2.23064,2.23039,2.23044,2629214.0
2007-04-26 02:36:00,2.23055,2.23055,2.2304,2.23048,3702337.0
2007-04-26 02:37:00,2.23057,2.23069,2.23045,2.23045,9811836.0
2007-04-26 02:38:00,2.23051,2.23053,2.23038,2.2305,11837796.0
2007-04-26 02:39:00,2.23047,2.23047,2.23018,2.23023,1439153.0
2007-04-26 02:40:00,2.23026,2.23026,2.23017,2.23017,4118979.0
2007-04-26 02:41:00,2.23023,2.23048,2.23023,2.23048,9645372.0
2007-04-26 02:42:00,2.23051,2.23074,2.23051,2.23074,4816752.0
2007-04-26 02:43:00,2.23075,2.23084,2.23061,2.23084,1794702.0
2007-04-26 02:44:00,2.23082,2.23112,2.23082,2.23112,8431399.0
2007-04-26 02:45:00,2.23104,2.23106,2.23081,2.23089,2563562.0
2007-04-26 02:46:00,2.23095,2.23125,2.23095,2.23125,5393091.0
2007-04-26 02:47:00,2.23125,2.2316,2.23125,2.23146,8493424.0
2007-04-26 02:48:00,2.23155,2.23155,2.23143,2.23146,15287476.0
2007-04-26 02:49:00,2.2314,2.23156,2.23119,2.23156,3612318.0
2007-04-26 02:50:00,2.2316,2.23171,2.23147,2.23147,4256445.0
2007-04-26 02:51:00,2.23164,2.23175,2.23153,2.23153,12572880.0
2007-04-26 02:52:00,2.23173,2.23187,2.23173,2.23183,5103984.0
2007-04-26 02:53:00,2.23185,2.23197,2.23185,2.23197,7303536.0
2007-04-26 02:54:00,2.23188,2.23188,2.23157,2.23157,5979552.0
2007-04-26 02:55:00,2.23147,2.23183,2.23147,2.23176,3291650.0
2007-04-26 02:56:00,2.23192,2.23213,2.23192,2.23201,7776372.0
2007-04-26 02:57:00,2.23196,2.23206,2.23196,2.23198,10740670.0
2007-04-26 02:58:00,2.23208,2.23238,2.23208,2.23238,4190058.0
2007-04-26 02:59:00,2.23246,2.23261,2.23246,2.23251,5454512.0
2007-04-26 03:00:00,2.23266,2.23271,2.23257,2.23265,2201802.0
2007-04-26 03:01:00,2.23264,2.23266,2.23249,2.23254,20079201.0
2007-04-26 03:02:00,2.23266,2.23294,2.23266,2.23294,12802908.0
2007-04-26 03:03:00,2.23296,2.23306,2.23284,2.23298,2062765.0
2007-04-26 03:04:00,2.23308,2.23322,2.23308,2.23322,17215047.0
2007-04-26 03:05:00,2.2333,2.23346,2.23314,2.23346,1907816.0
2007-04-26 03:06:00,2.23343,2.23343,2.23331,2.23337,14871861.0
2007-04-26 03:07:00,2.23333,2.23333,2.23301,2.23302,1246654.0
2007-04-26 03:08:00,2.23291,2.23315,2.23285,2.23315,14223917.0
2007-04-26 03:09:00,2.23308,2.23314,2.23302,2.23314,6834363.0
2007-04-26 03:10:00,2.23319,2.23325,2.23307,2.23324,6185308.0
2007-04-26 03:11:00,2.23323,2.23323,2.23309,2.23309,7242859.0
2007-04-26 03:12:00,2.2331,2.23337,2.2327,2.2327,17864972.0
2007-04-26 03:13:00,2.23275,2.23289,2.23258,2.23258,845612.0
2007-04-26 03:14:00,2.23268,2.23282,2.23264,2.23264,3273560.0
2007-04-26 03:15:00,2.23262,2.23287,2.23254,2.23287,8390454.0
2007-04-26 03:16:00,2.23295,2.23306,2.23256,2.23306,8120750.0
2007-04-26 03:18:00,2.23314,2.23335,2.233,2.233,45594972.0
2007-04-26 03:19:00,2.23286,2.23301,2.23277,2.23301,14999424.0
2007-04-26 03:20:00,2.23316,2.2334,2.23316,2.23327,11505728.0
2007-04-26 03:21:00,2.23321,2.23321,2.23303,2.23305,18297709.0
2007-04-26 03:22:00,2.23313,2.23331,2.23307,2.23331,3380317.0
2007-04-26 03:23:00,2.23319,2.23319,2.23293,2.23293,1052337.0
2007-04-26 03:24:00,2.23302,2.2331,2.23277,2.23282,14666839.0
2007-04-26 03:25:00,2.23303,2.23342,2.23298,2.2331,7581610.0
2007-04-26 03:26:00,2.23313,2.23315,2.23287,2.23315,3950707.0
2007-04-26 03:27:00,2.23318,2.2332,2.23314,2.23319,12063622.0
2007-04-26 03:28:00,2.23317,2.23322,2.23311,2.23315,8782729.0
2007-04-26 03:29:00,2.23312,2.23333,2.23309,2.23333,10696928.0
2007-04-26 03:30:00,2.23332,2.23332,2.23316,2.23321,19813039.0
2007-04-26 03:31:00,2.2333,2.2333,2.23319,2.23319,2506794.0
2007-04-26 03:32:00,2.23305,2.23317,2.23305,2.23309,31392513.0
2007-04-26 03:33:00,2.23304,2.23304,2.23248,2.23256,3707882.0
2007-04-26 03:34:00,2.23269,2.23299,2.23264,2.23299,3897304.0
2007-04-26 03:35:00,2.2332,2.23346,2.2332,2.23346,5380243.0
2007-04-26 03:36:00,2.2332,2.23333,2.2332,2.23322,3080635.0
2007-04-26 03:37:00,2.23328,2.23328,2.23309,2.23318,6886928.0
2007-04-26 03:38:00,2.23322,2.23322,2.23259,2.23259,2703734.0
2007-04-26 03:39:00,2.23236,2.23251,2.23236,2.23251,734993.0
2007-04-26 03:40:00,2.23245,2.23248,2.23234,2.23238,2687901.0
2007-04-26 03:41:00,2.23243,2.2328,2.23243,2.2328,6134654.0
2007-04-26 03:42:00,2.23278,2.23301,2.23278,2.23301,3388191.0
2007-04-26 03:43:00,2.23308,2.2332,2.23301,2.23317,2602071.0
2007-04-26 03:44:00,2.23319,2.23319,2.23288,2.23288,10859623.0
2007-04-26 03:46:00,2.23279,2.23279,2.23258,2.23268,18952463.0
2007-04-26 03:48:00,2.2328,2.23293,2.23269,2.23276,17387388.0
2007-04-26 03:49:00,2.23302,2.23325,2.23291,2.23291,4674342.0
2007-04-26 03:50:00,2.23296,2.23296,2.23257,2.23257,13219358.0
2007-04-26 03:51:00,2.23262,2.23278,2.23258,2.23278,6635644.0
2007-04-26 03:52:00,2.2328,2.23314,2.2328,2.2331,4901786.0
2007-04-26 03:53:00,2.233,2.23316,2.23298,2.23304,6234062.0
2007-04-26 03:54:00,2.2331,2.23322,2.2331,2.23311,21413653.0
2007-04-26 03:55:00,2.23317,2.23323,2.23303,2.23323,5085213.0
2007-04-26 03:56:00,2.23322,2.23325,2.233,2.233,3037239.0
2007-04-26 03:57:00,2.23316,2.23323,2.23307,2.23319,19571714.0
2007-04-26 03:58:00,2.23322,2.23331,2.23322,2.2333,6217409.0
2007-04-26 03:59:00,2.23337,2.23343,2.23325,2.23332,6454789.0
2007-04-26 04:00:00,2.23329,2.23372,2.23329,2.23372,3317184.0
2007-04-26 04:01:00,2.23375,2.23375,2.23306,2.23327,1232159.0
2007-04-26 04:02:00,2.2334,2.23356,2.2334,2.23355,12333510.0
2007-04-26 04:03:00,2.2336,2.23371,2.23357,2.23367,23424738.0
2007-04-26 04:04:00,2.23367,2.23388,2.23367,2.23388,1740036.0
2007-04-26 04:05:00,2.23391,2.23391,2.23363,2.23363,5057722.0
2007-04-26 04:06:00,2.23319,2.23376,2.23319,2.23376,5541335.0
2007-04-26 04:07:00,2.23386,2.23388,2.23375,2.23375,4522793.0
2007-04-26 04:08:00,2.23358,2.23368,2.23342,2.23352,12889114.0
2007-04-26 04:09:00,2.23374,2.23411,2.23374,2.23411,1300388.0
2007-04-26 04:10:00,2.23413,2.23437,2.23406,2.23437,4883945.0
2007-04-26 04:11:00,2.23445,2.23462,2.23445,2.23462,1773853.0
2007-04-26 04:12:00,2.23458,2.23458,2.23441,2.23445,14901699.0
2007-04-26 04:13:00,2.23445,2.23445,2.23432,2.23435,3034477.0
2007-04-26 04:14:00,2.23438,2.23442,2.23428,2.23436,13851448.0
2007-04-26 04:15:00,2.23437,2.23437,2.23426,2.23426,4621070.0
2007-04-26 04:16:00,2.2341,2.23413,2.23396,2.234,12022477.0
2007-04-26 04:17:00,2.23387,2.23409,2.23387,2.23409,1162854.0
2007-04-26 04:18:00,2.23405,2.23405,2.23374,2.23374,7330283.0
2007-04-26 04:19:00,2.23364,2.23364,2.2333,2.2335,2617043.0
2007-04-26 04:20:00,2.23369,2.23387,2.23369,2.23376,9161957.0
2007-04-26 04:21:00,2.23376,2.23381,2.23372,2.23372,4758877.0
2007-04-26 04:22:00,2.23371,2.23371,2.23351,2.23351,13322868.0
2007-04-26 04:23:00,2.23338,2.23338,2.2331,2.2331,1828354.0
2007-04-26 04:24:00,2.23319,2.23403,2.23319,2.234,8708257.0
2007-04-26 04:25:00,2.23407,2.23407,2.23348,2.23379,7681755.0
2007-04-26 04:26:00,2.23385,2.23414,2.23385,2.23388,8435048.0
2007-04-26 04:27:00,2.23381,2.23381,2.23366,2.23367,742913.0
2007-04-26 04:28:00,2.2336,2.23365,2.23348,2.23365,14616146.0
2007-04-26 04:29:00,2.23375,2.23392,2.23357,2.23392,23446855.0
2007-04-26 04:30:00,2.23398,2.23423,2.23398,2.23423,4266153.0
2007-04-26 04:31:00,2.23423,2.23436,2.23417,2.23425,6673905.0
2007-04-26 04:32:00,2.23417,2.23421,2.23409,2.23409,15607558.0
2007-04-26 04:33:00,2.23399,2.23399,2.23373,2.23373,5158421.0
2007-04-26 04:34:00,2.23352,2.23368,2.23352,2.23353,1895488.0
2007-04-26 04:35:00,2.23335,2.23347,2.2333,2.23347,15135536.0
2007-04-26 04:36:00,2.23349,2.23376,2.23348,2.23376,2722861.0
2007-04-26 04:37:00,2.23394,2.23395,2.23374,2.2339,17843184.0
2007-04-26 04:38:00,2.23391,2.23399,2.23384,2.23384,1623104.0
2007-04-26 04:39:00,2.23399,2.23413,2.23399,2.234,2342965.0
2007-04-26 04:40:00,2.23397,2.23417,2.23391,2.23417,16823156.0
2007-04-26 04:41:00,2.23415,2.23416,2.23401,2.23401,3066162.0
2007-04-26 04:42:00,2.23394,2.23394,2.23374,2.23389,5370372.0
2007-04-26 04:43:00,2.23391,2.23394,2.23375,2.23375,16245858.0
2007-04-26 04:44:00,2.23388,2.23398,2.23374,2.23374,2736586.0
2007-04-26 04:45:00,2.23354,2.23361,2.23323,2.23361,4684619.0
2007-04-26 04:46:00,2.23378,2.234,2.23378,2.234,7735868.0
2007-04-26 04:47:00,2.23401,2.23401,2.23386,2.23397,8912961.0
2007-04-26 04:48:00,2.23399,2.23403,2.23394,2.23403,9080571.0
2007-04-26 04:49:00,2.23403,2.23405,2.23398,2.23398,8386424.0
2007-04-26 04:50:00,2.23398,2.23398,2.23389,2.23391,17801298.0
2007-04-26 04:51:00,2.23377,2.23377,2.23343,2.23343,13315598.0
2007-04-26 04:52:00,2.23366,2.23405,2.23366,2.23405,19619107.0
2007-04-26 04:53:00,2.23398,2.23401,2.23391,2.23391,4482267.0
2007-04-26 04:54:00,2.23389,2.23396,2.23374,2.23396,1989188.0
2007-04-26 04:55:00,2.23397,2.23404,2.23365,2.23365,7930888.0
2007-04-26 04:56:00,2.23357,2.23374,2.23317,2.23358,7298533.0
2007-04-26 04:57:00,2.23363,2.23372,2.2335,2.2335,9211112.0
2007-04-26 04:58:00,2.23354,2.23354,2.23315,2.23315,20204971.0
2007-04-26 04:59:00,2.23321,2.23377,2.23321,2.23377,9836626.0
2007-04-26 05:00:00,2.23384,2.23384,2.23341,2.23341,1827641.0
2007-04-26 05:01:00,2.23344,2.23424,2.23344,2.23415,4596773.0
2007-04-26 05:02:00,2.23397,2.23397,2.23358,2.23358,1569215.0
2007-04-26 05:03:00,2.23361,2.23393,2.23361,2.23393,1404935.0
2007-04-26 05:04:00,2.23395,2.23424,2.23395,2.23418,16221385.0
2007-04-26 05:05:00,2.23419,2.23426,2.23407,2.23425,11162721.0
2007-04-26 05:06:00,2.23419,2.23425,2.23412,2.23413,995881.0
2007-04-26 05:07:00,2.23419,2.2342,2.23408,2.2342,7640558.0
2007-04-26 05:08:00,2.23426,2.23426,2.23416,2.23416,13239419.0
2007-04-26 05:09:00,2.23419,2.23429,2.23408,2.23413,3471351.0
2007-04-26 05:10:00,2.23421,2.23444,2.23416,2.23444,3896049.0
2007-04-26 05:11:00,2.23437,2.23452,2.23437,2.23452,23721367.0
2007-04-26 05:12:00,2.2344,2.23454,2.23437,2.23442,13398809.0
2007-04-26 05:13:00,2.23427,2.23435,2.23412,2.23435,1375407.0
2007-04-26 05:14:00,2.23445,2.23456,2.23445,2.23452,24966667.0
2007-04-26 05:15:00,2.2343,2.23453,2.2341,2.23453,11078310.0
2007-04-26 05:16:00,2.23434,2.23434,2.23394,2.23424,7253276.0
2007-04-26 05:17:00,2.2344,2.23454,2.23439,2.23454,4905031.0
2007-04-26 05:18:00,2.23453,2.23453,2.23435,2.23438,13106911.0
2007-04-26 05:19:00,2.23429,2.23429,2.23387,2.23388,2576733.0
2007-04-26 05:20:00,2.23399,2.2344,2.23399,2.23417,3151092.0
2007-04-26 05:21:00,2.23411,2.23411,2.23373,2.23383,4007153.0
2007-04-26 05:22:00,2.23392,2.23432,2.23392,2.23411,4569835.0
2007-04-26 05:23:00,2.23387,2.23405,2.23353,2.23405,14857181.0
2007-04-26 05:24:00,2.23413,2.23436,2.23413,2.23429,2326454.0
2007-04-26 05:26:00,2.23432,2.23432,2.23404,2.23408,11285612.0
2007-04-26 05:27:00,2.23395,2.23401,2.23344,2.23369,4051305.0
2007-04-26 05:28:00,2.2337,2.23371,2.23358,2.23358,9058348.0
2007-04-26 05:29:00,2.2334,2.23364,2.2334,2.23361,4070422.0
2007-04-26 05:30:00,2.23358,2.23368,2.2333,2.23357,7444419.0
2007-04-26 05:31:00,2.23367,2.23381,2.23366,2.23381,6218304.0
2007-04-26 05:32:00,2.23346,2.23378,2.23346,2.23369,20940943.0
2007-04-26 05:33:00,2.23352,2.23352,2.23334,2.23352,9461320.0
2007-04-26 05:34:00,2.23368,2.2341,2.23368,2.23398,5718584.0
2007-04-26 05:35:00,2.23362,2.23369,2.23349,2.23369,3443325.0
2007-04-26 05:36:00,2.23364,2.23364,2.23349,2.23351,3827568.0
2007-04-26 05:37:00,2.23334,2.23357,2.23334,2.23335,5353718.0
2007-04-26 05:38:00,2.23335,2.23361,2.23335,2.23345,2275792.0
2007-04-26 05:39:00,2.23334,2.23356,2.23332,2.23353,16125936.0
2007-04-26 05:40:00,2.23345,2.23345,2.23325,2.23325,24490987.0
2007-04-26 05:41:00,2.23337,2.23365,2.23337,2.23356,1758550.0
2007-04-26 05:42:00,2.23352,2.23352,2.23335,2.23346,9724064.0
2007-04-26 05:43:00,2.23345,2.23353,2.23335,2.2334,25636836.0
2007-04-26 05:44:00,2.23312,2.23317,2.23298,2.23298,17983066.0
2007-04-26 05:45:00,2.23267,2.23272,2.23263,2.23263,8936455.0
2007-04-26 05:46:00,2.23246,2.23292,2.23246,2.23275,1169800.0
2007-04-26 05:47:00,2.23294,2.23306,2.23294,2.23296,3224608.0
2007-04-26 05:48:00,2.23286,2.23288,2.23272,2.23283,18110248.0
2007-04-26 05:49:00,2.23287,2.2329,2.23265,2.23265,4854532.0
2007-04-26 05:50:00,2.23251,2.23292,2.23251,2.2328,10306385.0
2007-04-26 05:51:00,2.23296,2.23331,2.23296,2.23331,17042688.0
2007-04-26 05:52:00,2.2334,2.23349,2.23336,2.23336,13096231.0
2007-04-26 05:54:00,2.2332,2.23336,2.23317,2.23317,2604709.0
2007-04-26 05:55:00,2.23314,2.23314,2.23285,2.23285,7122880.0
2007-04-26 05:56:00,2.2329,2.23306,2.2328,2.2328,977181.0
2007-04-26 05:57:00,2.23286,2.2332,2.23286,2.2332,2096634.0
2007-04-26 05:58:00,2.23325,2.23347,2.23325,2.23347,6303602.0
2007-04-26 05:59:00,2.23353,2.23353,2.23338,2.23342,4124662.0
2007-04-26 06:00:00,2.23344,2.23353,2.23344,2.23347,4548906.0
2007-04-26 06:01:00,2.23345,2.23357,2.23337,2.23357,3039160.0
2007-04-26 06:02:00,2.23355,2.23379,2.23344,2.23344,16520896.0
2007-04-26 06:03:00,2.23329,2.23329,2.23318,2.23318,2909579.0
2007-04-26 06:04:00,2.23331,2.23352,2.23331,2.23349,4159997.0
2007-04-26 06:05:00,2.23353,2.23363,2.23352,2.23363,7288235.0
2007-04-26 06:06:00,2.23366,2.23405,2.23366,2.23405,11204854.0
2007-04-26 06:07:00,2.23408,2.23413,2.23394,2.23412,1614439.0
2007-04-26 06:08:00,2.23403,2.23403,2.23389,2.23395,5282037.0
2007-04-26 06:09:00,2.23402,2.23402,2.23383,2.23392,3643076.0
2007-04-26 06:10:00,2.23347,2.23392,2.23345,2.23345,8101475.0
2007-04-26 06:11:00,2.23363,2.23401,2.23363,2.234,1281526.0
2007-04-26 06:12:00,2.23396,2.23407,2.23361,2.23407,1416240.0
2007-04-26 06:13:00,2.23412,2.23425,2.23412,2.23414,9212498.0
2007-04-26 06:14:00,2.23408,2.23414,2.23371,2.23408,8659117.0
2007-04-26 06:15:00,2.23413,2.23417,2.23407,2.2341,4183119.0
2007-04-26 06:16:00,2.23409,2.2341,2.23404,2.23409,3658460.0
2007-04-26 06:17:00,2.23413,2.23431,2.23413,2.23414,2494052.0
2007-04-26 06:18:00,2.23418,2.23461,2.23418,2.23461,5744767.0
2007-04-26 06:19:00,2.2346,2.23476,2.2346,2.23476,3957176.0
2007-04-26 06:20:00,2.23475,2.23496,2.23475,2.23496,2585732.0
2007-04-26 06:21:00,2.23496,2.23514,2.23492,2.23514,1766652.0
2007-04-26 06:22:00,2.23511,2.23511,2.23486,2.235,1353765.0
2007-04-26 06:23:00,2.23509,2.23509,2.23501,2.23501,6888295.0
2007-04-26 06:24:00,2.23494,2.23494,2.23482,2.23482,15243671.0
2007-04-26 06:25:00,2.23479,2.23479,2.23463,2.2347,8667869.0
2007-04-26 06:26:00,2.23469,2.23481,2.23469,2.23473,6857099.0
2007-04-26 06:27:00,2.23471,2.23471,2.23451,2.23452,5115487.0
2007-04-26 06:28:00,2.23448,2.23451,2.23437,2.23451,10260906.0
2007-04-26 06:29:00,2.23455,2.23469,2.23445,2.23445,5544484.0
2007-04-26 06:30:00,2.23438,2.23441,2.23428,2.23438,2721505.0
2007-04-26 06:31:00,2.23447,2.23456,2.2344,2.23456,1084176.0
2007-04-26 06:32:00,2.23461,2.23466,2.23447,2.23447,21477021.0
2007-04-26 06:33:00,2.23432,2.23442,2.23426,2.23433,7373802.0
2007-04-26 06:34:00,2.23424,2.23427,2.23417,2.23419,1284495.0
2007-04-26 06:35:00,2.23418,2.23429,2.23416,2.23418,7527698.0
2007-04-26 06:36:00,2.23427,2.23435,2.23416,2.23435,1424697.0
2007-04-26 06:37:00,2.23428,2.23428,2.23411,2.23413,2869477.0
2007-04-26 06:38:00,2.23443,2.2346,2.23442,2.2346,4327614.0
2007-04-26 06:39:00,2.23466,2.23489,2.23466,2.23484,12566103.0
2007-04-26 06:40:00,2.23453,2.23462,2.23442,2.23442,34063781.0
2007-04-26 06:41:00,2.23414,2.23433,2.23387,2.23388,2467263.0
2007-04-26 06:42:00,2.23384,2.23395,2.23361,2.23361,10455407.0
2007-04-26 06:43:00,2.23348,2.2342,2.23348,2.2342,6266995.0
2007-04-26 06:44:00,2.23443,2.23451,2.23441,2.23441,9558579.0
2007-04-26 06:45:00,2.23438,2.23446,2.23403,2.23442,21822827.0
2007-04-26 06:46:00,2.2344,2.23447,2.23407,2.23428,3695268.0
2007-04-26 06:47:00,2.23412,2.23412,2.23372,2.23372,1998174.0
2007-04-26 06:48:00,2.23387,2.23428,2.23387,2.23428,8367074.0
2007-04-26 06:49:00,2.23421,2.23462,2.23421,2.23443,3789327.0
2007-04-26 06:50:00,2.23425,2.23425,2.23405,2.23421,4896048.0
2007-04-26 06:51:00,2.23424,2.23424,2.23387,2.23387,5066057.0
2007-04-26 06:52:00,2.23426,2.23438,2.23426,2.23438,3037252.0
2007-04-26 06:53:00,2.23443,2.23456,2.23441,2.23456,4029043.0
2007-04-26 06:54:00,2.23459,2.23464,2.23456,2.23462,10043327.0
2007-04-26 06:56:00,2.23448,2.23448,2.23387,2.23387,8606726.0
2007-04-26 06:57:00,2.23386,2.23393,2.23377,2.23377,19882259.0
2007-04-26 06:58:00,2.23371,2.2343,2.23371,2.23424,9026942.0
2007-04-26 06:59:00,2.23423,2.23423,2.23378,2.23396,6346394.0
2007-04-26 07:00:00,2.23407,2.23437,2.23407,2.23437,6654959.0
2007-04-26 07:01:00,2.23455,2.23467,2.23447,2.23467,2701815.0
2007-04-26 07:02:00,2.23463,2.23485,2.23463,2.23481,1383087.0
2007-04-26 07:03:00,2.23455,2.23455,2.23372,2.23428,2046444.0
2007-04-26 07:04:00,2.23451,2.23463,2.23449,2.23451,825085.0
2007-04-26 07:05:00,2.23433,2.23433,2.23396,2.23413,5075338.0
2007-04-26 07:06:00,2.23425,2.23448,2.23423,2.23444,5840570.0
2007-04-26 07:07:00,2.23449,2.23449,2.23428,2.2343,4402504.0
2007-04-26 07:08:00,2.23419,2.23419,2.23382,2.23382,1664103.0
2007-04-26 07:09:00,2.23433,2.23506,2.23433,2.23506,7050360.0
2007-04-26 07:10:00,2.23514,2.23521,2.23507,2.23521,32724583.0
2007-04-26 07:11:00,2.23528,2.23538,2.23528,2.23538,3187915.0
2007-04-26 07:12:00,2.23527,2.23533,2.23516,2.23533,4233318.0
2007-04-26 07:13:00,2.23541,2.23547,2.2353,2.2353,29939288.0
2007-04-26 07:14:00,2.23513,2.23521,2.23472,2.23472,798104.0
2007-04-26 07:15:00,2.23468,2.23512,2.23462,2.23502,1649422.0
2007-04-26 07:16:00,2.23518,2.23536,2.23514,2.23526,960067.0
2007-04-26 07:17:00,2.23542,2.23582,2.23531,2.23572,9561857.0
2007-04-26 07:18:00,2.23556,2.23561,2.23522,2.23522,2409682.0
2007-04-26 07:19:00,2.23525,2.23561,2.23525,2.23561,10392160.0
2007-04-26 07:20:00,2.23551,2.23552,2.23544,2.23544,1754218.0
2007-04-26 07:21:00,2.23546,2.23563,2.23522,2.23563,5824280.0
2007-04-26 07:22:00,2.23569,2.23603,2.23569,2.23603,7911698.0
2007-04-26 07:23:00,2.23603,2.23607,2.236,2.23604,4324058.0
2007-04-26 07:24:00,2.23602,2.23607,2.23597,2.23597,4940043.0
2007-04-26 07:25:00,2.23595,2.23595,2.23584,2.23592,10828594.0
2007-04-26 07:26:00,2.23591,2.23596,2.2358,2.23588,6154954.0
2007-04-26 07:27:00,2.2359,2.2359,2.23567,2.23567,1684590.0
2007-04-26 07:28:00,2.23565,2.23586,2.23559,2.23584,4931748.0
2007-04-26 07:29:00,2.23585,2.23602,2.23575,2.23602,3722849.0
2007-04-26 07:30:00,2.236,2.236,2.23579,2.23599,15027141.0
2007-04-26 07:31:00,2.23572,2.23585,2.23564,2.23585,6321848.0
2007-04-26 07:32:00,2.23597,2.23604,2.23589,2.23604,12445512.0
2007-04-26 07:33:00,2.2361,2.2361,2.23592,2.23592,1309864.0
2007-04-26 07:34:00,2.23583,2.23615,2.23583,2.23615,4755617.0
2007-04-26 07:35:00,2.23621,2.23643,2.23621,2.23633,1777555.0
2007-04-26 07:36:00,2.23646,2.23646,2.23625,2.23625,8352602.0
2007-04-26 07:37:00,2.23614,2.23614,2.23593,2.23612,10651313.0
2007-04-26 07:38:00,2.23628,2.23636,2.23619,2.23633,20938980.0
2007-04-26 07:39:00,2.23639,2.23647,2.23632,2.23639,12390143.0
2007-04-26 07:40:00,2.23639,2.23645,2.23637,2.23642,1970923.0
2007-04-26 07:41:00,2.23639,2.23639,2.23614,2.23614,5584374.0
2007-04-26 07:42:00,2.23612,2.23613,2.23601,2.23602,2339579.0
2007-04-26 07:43:00,2.23605,2.23605,2.23571,2.23571,3180621.0
2007-04-26 07:44:00,2.23575,2.23575,2.23535,2.23535,3386261.0
2007-04-26 07:45:00,2.23523,2.23533,2.23523,2.23532,20425086.0
2007-04-26 07:46:00,2.2354,2.23547,2.23524,2.23525,1320951.0
2007-04-26 07:47:00,2.23525,2.23537,2.23524,2.23537,24981689.0
2007-04-26 07:48:00,2.23541,2.23546,2.23531,2.23546,4030606.0
2007-04-26 07:49:00,2.23549,2.23555,2.23541,2.23541,3097370.0
2007-04-26 07:50:00,2.23556,2.23565,2.2355,2.23557,21513761.0
2007-04-26 07:51:00,2.2356,2.23586,2.2356,2.23586,516070.0
2007-04-26 07:52:00,2.23582,2.23595,2.23582,2.23584,1694600.0
2007-04-26 07:53:00,2.23595,2.23597,2.23572,2.23597,6403386.0
2007-04-26 07:54:00,2.23603,2.23614,2.23597,2.23602,10065407.0
2007-04-26 07:55:00,2.23593,2.23593,2.23535,2.23535,3679651.0
2007-04-26 07:56:00,2.23531,2.23567,2.23514,2.23567,26969499.0
2007-04-26 07:57:00,2.23581,2.23628,2.23581,2.23628,1036599.0
2007-04-26 07:58:00,2.23637,2.23651,2.23624,2.23624,14933855.0
2007-04-26 07:59:00,2.2361,2.2361,2.23576,2.23596,16145270.0
2007-04-26 08:00:00,2.23608,2.23612,2.23592,2.23612,18097334.0
2007-04-26 08:01:00,2.23615,2.23628,2.23613,2.23623,24071084.0
2007-04-26 08:02:00,2.23591,2.23628,2.23591,2.23628,739804.0
2007-04-26 08:03:00,2.23624,2.23624,2.23601,2.23619,4436765.0
2007-04-26 08:04:00,2.23619,2.23632,2.23607,2.23607,4607367.0
2007-04-26 08:05:00,2.23594,2.23605,2.23581,2.23605,1418631.0
2007-04-26 08:06:00,2.23608,2.23635,2.23608,2.23619,3747456.0
2007-04-26 08:07:00,2.23605,2.23605,2.23421,2.23421,3292622.0
2007-04-26 08:08:00,2.2356,2.23582,2.23546,2.23582,6773751.0
2007-04-26 08:09:00,2.23604,2.23632,2.23604,2.23623,48801776.0
2007-04-26 08:10:00,2.23611,2.23621,2.23602,2.23602,12266789.0
2007-04-26 08:11:00,2.23605,2.23605,2.23536,2.23573,11409361.0
2007-04-26 08:12:00,2.23576,2.23605,2.23566,2.23605,2601348.0
2007-04-26 08:13:00,2.236,2.23606,2.23586,2.23588,26285039.0
2007-04-26 08:14:00,2.23601,2.23613,2.236,2.236,2663126.0
2007-04-26 08:15:00,2.23591,2.23591,2.23556,2.23561,10261082.0
2007-04-26 08:16:00,2.23572,2.23621,2.23572,2.23617,1376228.0
2007-04-26 08:17:00,2.23619,2.23637,2.23616,2.23637,19926842.0
2007-04-26 08:18:00,2.23635,2.23635,2.23615,2.23635,24778146.0
2007-04-26 08:19:00,2.23635,2.23647,2.23629,2.23629,6866022.0
2007-04-26 08:20:00,2.23631,2.23652,2.23631,2.23652,1944546.0
2007-04-26 08:21:00,2.23648,2.23648,2.23629,2.23635,3011795.0
2007-04-26 08:22:00,2.23635,2.23635,2.23621,2.23622,895571.0
2007-04-26 08:23:00,2.23621,2.23621,2.23605,2.23607,2854390.0
2007-04-26 08:24:00,2.23605,2.23605,2.2359,2.23602,6170478.0
2007-04-26 08:25:00,2.23612,2.23612,2.23599,2.23606,3835554.0
2007-04-26 08:26:00,2.23604,2.23609,2.23588,2.23609,7379830.0
2007-04-26 08:27:00,2.23614,2.23647,2.23614,2.23647,4739223.0
2007-04-26 08:28:00,2.23643,2.23643,2.23626,2.23626,1350504.0
2007-04-26 08:29:00,2.23635,2.2367,2.23635,2.2367,2006154.0
2007-04-26 08:30:00,2.23673,2.23673,2.23665,2.23669,19856504.0
2007-04-26 08:31:00,2.23671,2.23675,2.23654,2.23666,10000081.0
2007-04-26 08:32:00,2.23686,2.23707,2.23686,2.23697,3370955.0
2007-04-26 08:33:00,2.23699,2.23699,2.2368,2.2368,8291088.0
2007-04-26 08:34:00,2.23677,2.23677,2.23623,2.23652,10359311.0
2007-04-26 08:35:00,2.23609,2.23703,2.23609,2.23703,1512388.0
2007-04-26 08:36:00,2.23702,2.23707,2.2369,2.2369,12779116.0
2007-04-26 08:37:00,2.23691,2.23691,2.23663,2.23671,3402117.0
2007-04-26 08:38:00,2.23686,2.2369,2.23672,2.23672,3146561.0
2007-04-26 08:39:00,2.23652,2.23652,2.23624,2.23624,3474901.0
2007-04-26 08:40:00,2.23622,2.23629,2.23607,2.23611,2980653.0
2007-04-26 08:41:00,2.2361,2.23612,2.236,2.23612,4513451.0
2007-04-26 08:42:00,2.23618,2.23624,2.23612,2.23616,7420629.0
2007-04-26 08:43:00,2.23618,2.2363,2.23612,2.23612,3707927.0
2007-04-26 08:44:00,2.23614,2.23622,2.23584,2.23621,15851971.0
2007-04-26 08:45:00,2.23622,2.23622,2.2361,2.23611,509734.0
2007-04-26 08:46:00,2.23618,2.23618,2.236,2.23608,1240745.0
2007-04-26 08:47:00,2.23609,2.23609,2.23593,2.23599,11790834.0
2007-04-26 08:48:00,2.23609,2.23609,2.2359,2.2359,776708.0
2007-04-26 08:49:00,2.23589,2.23603,2.2358,2.23603,4695851.0
2007-04-26 08:50:00,2.23608,2.23618,2.23607,2.23613,3242770.0
2007-04-26 08:51:00,2.23621,2.23638,2.23609,2.23622,4594171.0
2007-04-26 08:52:00,2.23636,2.2365,2.23625,2.23625,1081077.0
2007-04-26 08:53:00,2.23615,2.23631,2.23601,2.23601,4692361.0
2007-04-26 08:54:00,2.23607,2.23607,2.23586,2.23586,5341981.0
2007-04-26 08:55:00,2.23565,2.23606,2.23565,2.23606,6228237.0
2007-04-26 08:56:00,2.23617,2.23643,2.23617,2.2364,3681823.0
2007-04-26 08:57:00,2.23633,2.2367,2.23633,2.2367,4181058.0
2007-04-26 08:58:00,2.2368,2.23714,2.2368,2.23714,204303.0
2007-04-26 08:59:00,2.23729,2.23784,2.23729,2.23784,8060741.0
2007-04-26 09:00:00,2.23796,2.23817,2.23796,2.23817,1380225.0
2007-04-26 09:01:00,2.23812,2.23816,2.23795,2.23795,12437517.0
2007-04-26 09:02:00,2.23802,2.23807,2.23799,2.238,15931441.0
2007-04-26 09:03:00,2.2379,2.23799,2.23771,2.23796,8789964.0
2007-04-26 09:04:00,2.23789,2.23789,2.23762,2.23762,3873246.0
2007-04-26 09:05:00,2.23739,2.23745,2.23739,2.2374,1887389.0
2007-04-26 09:06:00,2.23749,2.2378,2.23749,2.2378,12973905.0
2007-04-26 09:07:00,2.2378,2.23786,2.2377,2.23778,7391485.0
2007-04-26 09:08:00,2.23775,2.23781,2.23767,2.23767,28255739.0
2007-04-26 09:09:00,2.23756,2.23756,2.23727,2.23735,920732.0
2007-04-26 09:10:00,2.23748,2.23755,2.23729,2.23751,9909759.0
2007-04-26 09:11:00,2.23736,2.23738,2.23704,2.23704,2631546.0
2007-04-26 09:12:00,2.23704,2.23704,2.23676,2.23677,1445383.0
2007-04-26 09:13:00,2.23695,2.23697,2.23683,2.23684,16897138.0
2007-04-26 09:14:00,2.23683,2.23684,2.23662,2.23675,8179406.0
2007-04-26 09:15:00,2.23663,2.23682,2.23663,2.23678,13005936.0
2007-04-26 09:16:00,2.23634,2.23675,2.23634,2.23652,3572267.0
2007-04-26 09:17:00,2.2365,2.23698,2.2365,2.23683,6164275.0
2007-04-26 09:18:00,2.23664,2.23681,2.23664,2.23681,1361096.0
2007-04-26 09:19:00,2.23671,2.23674,2.23643,2.23647,3354003.0
2007-04-26 09:20:00,2.2365,2.23683,2.23649,2.23683,1859126.0
2007-04-26 09:21:00,2.23696,2.2372,2.23696,2.23718,2816392.0
2007-04-26 09:22:00,2.23725,2.2376,2.23725,2.2376,731706.0
2007-04-26 09:23:00,2.23764,2.2381,2.23764,2.2381,7539231.0
2007-04-26 09:24:00,2.23822,2.2385,2.23822,2.2385,11067160.0
2007-04-26 09:25:00,2.23818,2.23826,2.23782,2.23793,3805114.0
2007-04-26 09:26:00,2.23776,2.23776,2.23762,2.23776,5451007.0
2007-04-26 09:27:00,2.23785,2.23785,2.2376,2.2376,2962581.0
2007-04-26 09:28:00,2.23764,2.23766,2.23732,2.23733,3791468.0
2007-04-26 09:29:00,2.23726,2.23726,2.23702,2.23706,17192771.0
2007-04-26 09:30:00,2.23706,2.23706,2.23685,2.23685,10475564.0
2007-04-26 09:31:00,2.23687,2.23687,2.23654,2.23654,5470038.0
2007-04-26 09:32:00,2.23666,2.23666,2.23642,2.23642,2461816.0
2007-04-26 09:33:00,2.23634,2.23634,2.23608,2.23608,3673230.0
2007-04-26 09:34:00,2.23613,2.23613,2.23585,2.23585,3338830.0
2007-04-26 09:35:00,2.23596,2.23613,2.23586,2.23606,3240623.0
2007-04-26 09:36:00,2.23592,2.23599,2.23561,2.23599,26754097.0
2007-04-26 09:37:00,2.236,2.23643,2.236,2.23643,17131756.0
2007-04-26 09:38:00,2.23655,2.2368,2.23655,2.23662,23977618.0
2007-04-26 09:39:00,2.23677,2.23681,2.23653,2.23653,7776496.0
2007-04-26 09:40:00,2.23629,2.23653,2.23629,2.23641,18175450.0
2007-04-26 09:41:00,2.23634,2.23683,2.23634,2.23683,5825755.0
2007-04-26 09:42:00,2.23676,2.23676,2.23637,2.23637,4632315.0
2007-04-26 09:43:00,2.23627,2.23627,2.23594,2.23612,11932206.0
2007-04-26 09:44:00,2.23604,2.23604,2.2356,2.2356,5812002.0
2007-04-26 09:45:00,2.2357,2.23593,2.2357,2.23593,6493890.0
2007-04-26 09:46:00,2.23594,2.23607,2.23592,2.23604,16968136.0
2007-04-26 09:47:00,2.23597,2.23597,2.23536,2.23544,1480551.0
2007-04-26 09:48:00,2.2355,2.2355,2.23526,2.23533,15264316.0
2007-04-26 09:49:00,2.23541,2.23558,2.2353,2.2353,1558872.0
2007-04-26 09:50:00,2.23505,2.2351,2.23462,2.23462,5301370.0
2007-04-26 09:51:00,2.23471,2.23477,2.23465,2.23477,21621140.0
2007-04-26 09:52:00,2.23479,2.23488,2.23462,2.23462,5098023.0
2007-04-26 09:53:00,2.23441,2.23441,2.23395,2.23395,7921198.0
2007-04-26 09:54:00,2.23391,2.23404,2.23391,2.23402,4563941.0
2007-04-26 09:55:00,2.23405,2.23415,2.23403,2.23415,10422934.0
2007-04-26 09:56:00,2.23422,2.23437,2.23421,2.23429,1314533.0
2007-04-26 09:57:00,2.23425,2.2344,2.23423,2.2344,17736215.0
2007-04-26 09:58:00,2.23449,2.2346,2.23443,2.23457,1773799.0
2007-04-26 09:59:00,2.2344,2.2344,2.23412,2.23412,1790636.0
2007-04-26 10:00:00,2.23409,2.23409,2.23386,2.23386,4234356.0
2007-04-26 10:01:00,2.23382,2.23382,2.23355,2.23357,12536765.0
2007-04-26 10:02:00,2.23358,2.23358,2.2332,2.2332,11855402.0
2007-04-26 10:03:00,2.23329,2.2335,2.232,2.2335,5262997.0
2007-04-26 10:04:00,2.2334,2.2334,2.23294,2.23294,1531471.0
2007-04-26 10:05:00,2.23307,2.2336,2.23307,2.2336,1291996.0
2007-04-26 10:06:00,2.23366,2.23415,2.23366,2.23415,5004342.0
2007-04-26 10:07:00,2.23422,2.23458,2.23422,2.23458,612500.0
2007-04-26 10:08:00,2.2348,2.23539,2.2348,2.23539,466029.0
2007-04-26 10:09:00,2.23558,2.23602,2.23558,2.23602,20921364.0
2007-04-26 10:10:00,2.23621,2.23662,2.23621,2.23662,1779797.0
2007-04-26 10:11:00,2.23686,2.23702,2.23654,2.23702,5724186.0
2007-04-26 10:12:00,2.23704,2.23711,2.23673,2.23673,8257787.0
2007-04-26 10:13:00,2.23667,2.23674,2.23653,2.23674,2920277.0
2007-04-26 10:14:00,2.2368,2.23698,2.23669,2.23669,9197006.0
2007-04-26 10:15:00,2.23669,2.23669,2.23611,2.2364,15070354.0
2007-04-26 10:16:00,2.23649,2.23685,2.23641,2.23685,949932.0
2007-04-26 10:17:00,2.23689,2.23706,2.23689,2.23706,6368334.0
2007-04-26 10:18:00,2.23707,2.23733,2.23707,2.23731,1582336.0
2007-04-26 10:19:00,2.23722,2.23746,2.23722,2.23746,3467164.0
2007-04-26 10:20:00,2.23739,2.2377,2.23739,2.2377,364165.0
2007-04-26 10:21:00,2.2376,2.2376,2.23739,2.23739,6211726.0
2007-04-26 10:22:00,2.23729,2.23729,2.23692,2.23692,750609.0
2007-04-26 10:23:00,2.23684,2.23684,2.23633,2.23655,11441897.0
2007-04-26 10:24:00,2.23636,2.23647,2.23625,2.23642,14756430.0
2007-04-26 10:25:00,2.23658,2.23668,2.23658,2.23661,2520428.0
2007-04-26 10:26:00,2.23667,2.2367,2.23658,2.23658,2966102.0
2007-04-26 10:27:00,2.23639,2.23658,2.23632,2.23632,7512739.0
2007-04-26 10:28:00,2.23626,2.23628,2.23603,2.23614,607013.0
2007-04-26 10:29:00,2.23604,2.23606,2.23576,2.23576,12067096.0
2007-04-26 10:30:00,2.2357,2.2357,2.23562,2.23568,1919715.0
2007-04-26 10:31:00,2.23569,2.23578,2.23564,2.23564,4235309.0
2007-04-26 10:32:00,2.23581,2.23613,2.23572,2.23613,6018970.0
2007-04-26 10:33:00,2.23604,2.23604,2.23573,2.23573,18119065.0
2007-04-26 10:34:00,2.23575,2.23578,2.23565,2.23578,2378183.0
2007-04-26 10:35:00,2.23583,2.23597,2.23581,2.23585,9142406.0
2007-04-26 10:36:00,2.23569,2.23569,2.2354,2.2354,1283038.0
2007-04-26 10:37:00,2.23531,2.23531,2.23507,2.23515,15513414.0
2007-04-26 10:38:00,2.23518,2.23518,2.235,2.23515,12313361.0
2007-04-26 10:39:00,2.2352,2.2354,2.2352,2.2354,2447044.0
2007-04-26 10:40:00,2.23532,2.23544,2.2352,2.2352,2726810.0
2007-04-26 10:41:00,2.23526,2.23548,2.23518,2.23548,401453.0
2007-04-26 10:42:00,2.23558,2.23592,2.23555,2.23592,13637900.0
2007-04-26 10:43:00,2.23585,2.23605,2.23585,2.23596,4737968.0
2007-04-26 10:44:00,2.23582,2.23597,2.23582,2.23582,3993515.0
2007-04-26 10:45:00,2.23579,2.23614,2.23573,2.23614,15815077.0
2007-04-26 10:46:00,2.23617,2.23631,2.23614,2.23631,5242991.0
2007-04-26 10:47:00,2.23643,2.23649,2.23631,2.23631,1048618.0
2007-04-26 10:48:00,2.23621,2.23621,2.23598,2.23598,5037955.0
2007-04-26 10:49:00,2.23594,2.23609,2.23594,2.23605,6147893.0
2007-04-26 10:50:00,2.23621,2.23646,2.23621,2.23646,3438012.0
2007-04-26 10:51:00,2.23641,2.23648,2.23633,2.23638,2844816.0
2007-04-26 10:52:00,2.23617,2.23617,2.23579,2.23579,19043819.0
2007-04-26 10:53:00,2.23588,2.23627,2.23588,2.23617,16421533.0
2007-04-26 10:54:00,2.23633,2.23678,2.23633,2.23678,3605783.0
2007-04-26 10:55:00,2.23674,2.23674,2.23646,2.23646,2348009.0
2007-04-26 10:56:00,2.23641,2.23641,2.23619,2.23619,1981735.0
2007-04-26 10:57:00,2.23637,2.23637,2.23621,2.23622,5674255.0
2007-04-26 10:58:00,2.23614,2.23629,2.23614,2.23629,8806980.0
2007-04-26 10:59:00,2.23628,2.2364,2.23628,2.2364,22108686.0
2007-04-26 11:00:00,2.23638,2.23638,2.23618,2.23618,189240.0
2007-04-26 11:01:00,2.23601,2.23601,2.2358,2.2358,5276079.0
2007-04-26 11:02:00,2.23564,2.23584,2.23564,2.23577,11360213.0
2007-04-26 11:03:00,2.23565,2.23569,2.2355,2.23554,5074271.0
2007-04-26 11:04:00,2.2357,2.2361,2.2357,2.2361,2216546.0
2007-04-26 11:05:00,2.23608,2.23625,2.23603,2.23603,30986140.0
2007-04-26 11:06:00,2.2361,2.23628,2.2361,2.23615,2374204.0
2007-04-26 11:07:00,2.23619,2.23619,2.23605,2.23605,9063579.0
2007-04-26 11:08:00,2.23595,2.23595,2.23378,2.23378,796808.0
2007-04-26 11:09:00,2.23527,2.23578,2.23527,2.23578,1822422.0
2007-04-26 11:10:00,2.2357,2.23605,2.2357,2.23605,19654147.0
2007-04-26 11:11:00,2.23611,2.23623,2.23609,2.23621,2481072.0
2007-04-26 11:12:00,2.23623,2.23626,2.23613,2.23616,13824281.0
2007-04-26 11:13:00,2.23616,2.23616,2.23573,2.23573,21153993.0
2007-04-26 11:14:00,2.23579,2.23582,2.23567,2.23581,1916294.0
2007-04-26 11:15:00,2.23584,2.23603,2.23584,2.23601,4747782.0
2007-04-26 11:16:00,2.23592,2.23592,2.2354,2.23569,5198883.0
2007-04-26 11:17:00,2.23576,2.23576,2.23544,2.23565,5269291.0
2007-04-26 11:18:00,2.23579,2.23589,2.2357,2.2358,5932594.0
2007-04-26 11:19:00,2.23575,2.23575,2.23538,2.23543,16810337.0
2007-04-26 11:20:00,2.23541,2.23552,2.23518,2.23518,15426763.0
2007-04-26 11:21:00,2.23505,2.23505,2.23485,2.2349,4788086.0
2007-04-26 11:22:00,2.23504,2.23515,2.23497,2.23508,1313858.0
2007-04-26 11:23:00,2.23515,2.23525,2.23515,2.23525,6129925.0
2007-04-26 11:24:00,2.23517,2.23534,2.2351,2.23531,15431942.0
2007-04-26 11:25:00,2.23533,2.23534,2.23499,2.23499,808083.0
2007-04-26 11:26:00,2.23494,2.23496,2.23463,2.23466,2113329.0
2007-04-26 11:27:00,2.2344,2.23454,2.2343,2.23442,3553737.0
2007-04-26 11:28:00,2.23442,2.2345,2.23433,2.23442,941392.0
2007-04-26 11:29:00,2.23455,2.23472,2.23452,2.23466,4050858.0
2007-04-26 11:30:00,2.2345,2.2345,2.23421,2.2343,10174137.0
2007-04-26 11:31:00,2.23435,2.23441,2.23428,2.2343,2131347.0
2007-04-26 11:32:00,2.2343,2.2343,2.23394,2.2343,876290.0
2007-04-26 11:33:00,2.23431,2.23431,2.23393,2.23393,8229108.0
2007-04-26 11:34:00,2.23389,2.23389,2.23371,2.23371,6399905.0
2007-04-26 11:35:00,2.2337,2.2337,2.23345,2.23345,6130149.0
2007-04-26 11:36:00,2.23339,2.23366,2.23335,2.23366,1006292.0
2007-04-26 11:37:00,2.23365,2.23365,2.23329,2.23329,3843979.0
2007-04-26 11:38:00,2.23321,2.23365,2.23321,2.2336,38098848.0
2007-04-26 11:39:00,2.23363,2.23374,2.23351,2.23374,7110644.0
2007-04-26 11:40:00,2.23386,2.2339,2.23365,2.2339,1520211.0
2007-04-26 11:41:00,2.23388,2.2339,2.23348,2.23348,10261288.0
2007-04-26 11:42:00,2.23353,2.23353,2.23311,2.23336,5024482.0
2007-04-26 11:43:00,2.23342,2.23348,2.23335,2.23344,5335968.0
2007-04-26 11:44:00,2.23341,2.2339,2.23341,2.2339,3286922.0
2007-04-26 11:45:00,2.23407,2.2343,2.23404,2.2343,20227960.0
2007-04-26 11:46:00,2.23419,2.23441,2.23414,2.23441,667514.0
2007-04-26 11:47:00,2.23448,2.23486,2.23448,2.23486,9466486.0
2007-04-26 11:48:00,2.23489,2.23527,2.23489,2.23527,14107214.0
2007-04-26 11:49:00,2.23521,2.23521,2.23507,2.23518,307677.0
2007-04-26 11:50:00,2.23518,2.23531,2.23518,2.23526,9491957.0
2007-04-26 11:51:00,2.23523,2.23523,2.23501,2.23516,4978540.0
2007-04-26 11:52:00,2.23525,2.23549,2.23525,2.23535,416306.0
2007-04-26 11:53:00,2.23547,2.23553,2.23531,2.23531,10125879.0
2007-04-26 11:54:00,2.23533,2.23559,2.23533,2.23559,14491987.0
2007-04-26 11:55:00,2.23553,2.2356,2.23547,2.23547,2295764.0
2007-04-26 11:56:00,2.2355,2.2356,2.23542,2.23554,24304244.0
2007-04-26 11:57:00,2.23537,2.23537,2.23494,2.23512,11841847.0
2007-04-26 11:58:00,2.23495,2.23502,2.23489,2.23489,2740323.0
2007-04-26 11:59:00,2.23491,2.23491,2.23468,2.23468,3131198.0
2007-04-26 12:00:00,2.23464,2.23464,2.2342,2.2342,30896510.0
2007-04-26 12:01:00,2.23428,2.23431,2.23402,2.23405,19173214.0
2007-04-26 12:02:00,2.23401,2.23401,2.2339,2.23392,6588146.0
2007-04-26 12:03:00,2.23386,2.23386,2.23218,2.23218,6769799.0
2007-04-26 12:04:00,2.23349,2.23351,2.23335,2.23341,2991755.0
2007-04-26 12:05:00,2.23313,2.23332,2.23299,2.23308,5996144.0
2007-04-26 12:06:00,2.23305,2.23305,2.23276,2.23276,1125020.0
2007-04-26 12:07:00,2.23261,2.23294,2.23261,2.23294,22696202.0
2007-04-26 12:08:00,2.23284,2.23319,2.23284,2.23319,3593565.0
2007-04-26 12:09:00,2.23312,2.23346,2.23312,2.23337,4486414.0
2007-04-26 12:10:00,2.23322,2.23322,2.2328,2.23295,1660278.0
2007-04-26 12:11:00,2.23299,2.23313,2.23293,2.23304,11436405.0
2007-04-26 12:12:00,2.23296,2.23298,2.23282,2.23298,1519636.0
2007-04-26 12:13:00,2.23303,2.23311,2.23303,2.23307,2676867.0
2007-04-26 12:14:00,2.23308,2.23323,2.23306,2.23323,3214733.0
2007-04-26 12:15:00,2.23327,2.23329,2.23292,2.23292,29263195.0
2007-04-26 12:16:00,2.23278,2.23278,2.23238,2.23242,3462794.0
2007-04-26 12:17:00,2.23241,2.23275,2.23233,2.23275,9691857.0
2007-04-26 12:18:00,2.23278,2.2329,2.23265,2.2329,1298064.0
2007-04-26 12:19:00,2.23298,2.23321,2.23287,2.23321,8614310.0
2007-04-26 12:20:00,2.23322,2.23329,2.23293,2.2332,34221668.0
2007-04-26 12:21:00,2.23309,2.23336,2.23284,2.23336,9419919.0
2007-04-26 12:22:00,2.23348,2.23391,2.23348,2.23389,3465832.0
2007-04-26 12:23:00,2.23389,2.23389,2.23356,2.23356,3369776.0
2007-04-26 12:24:00,2.23337,2.23341,2.23305,2.23341,2898406.0
2007-04-26 12:25:00,2.23342,2.23342,2.23316,2.23334,1018724.0
2007-04-26 12:26:00,2.2333,2.23335,2.23313,2.23313,22529800.0
2007-04-26 12:27:00,2.23321,2.23321,2.23244,2.23244,8063906.0
2007-04-26 12:28:00,2.23278,2.23286,2.23269,2.23286,482561.0
2007-04-26 12:29:00,2.23287,2.23302,2.23287,2.23298,3907888.0
2007-04-26 12:30:00,2.23309,2.23315,2.23294,2.23294,4563292.0
2007-04-26 12:31:00,2.23302,2.23325,2.23302,2.23325,1734091.0
2007-04-26 12:32:00,2.23326,2.23334,2.23304,2.23304,18234862.0
2007-04-26 12:33:00,2.23297,2.233,2.23279,2.233,5768443.0
2007-04-26 12:34:00,2.23299,2.23311,2.23284,2.23311,8700177.0
2007-04-26 12:35:00,2.23313,2.23322,2.23296,2.23312,20107951.0
2007-04-26 12:36:00,2.23293,2.23297,2.23283,2.23297,35351540.0
2007-04-26 12:37:00,2.23301,2.23317,2.23301,2.23315,11033936.0
2007-04-26 12:38:00,2.23323,2.23351,2.23312,2.23351,735963.0
2007-04-26 12:39:00,2.23343,2.23343,2.23298,2.23323,8108932.0
2007-04-26 12:40:00,2.23317,2.23317,2.2329,2.2329,1185617.0
2007-04-26 12:41:00,2.23296,2.23296,2.2327,2.23277,8971067.0
2007-04-26 12:42:00,2.23277,2.23277,2.23262,2.23266,5932644.0
2007-04-26 12:43:00,2.23275,2.23275,2.23264,2.23266,3219539.0
2007-04-26 12:44:00,2.23263,2.23263,2.23248,2.23248,1478662.0
2007-04-26 12:45:00,2.23254,2.2326,2.23243,2.23258,7647934.0
2007-04-26 12:46:00,2.23253,2.23268,2.23253,2.23268,3458388.0
2007-04-26 12:47:00,2.23279,2.23293,2.23265,2.2327,4370324.0
2007-04-26 12:48:00,2.23252,2.23261,2.23218,2.23233,6678092.0
2007-04-26 12:49:00,2.23227,2.23231,2.23224,2.23226,1197389.0
2007-04-26 12:50:00,2.23214,2.23227,2.23211,2.23227,5634414.0
2007-04-26 12:51:00,2.23227,2.23243,2.23191,2.23243,1180222.0
2007-04-26 12:52:00,2.23238,2.23244,2.23236,2.23236,12979299.0
2007-04-26 12:53:00,2.23222,2.23249,2.23218,2.23249,5947606.0
2007-04-26 12:54:00,2.23256,2.23285,2.23225,2.23285,5804334.0
2007-04-26 12:55:00,2.23291,2.23337,2.23291,2.2333,1873731.0
2007-04-26 12:56:00,2.23328,2.2333,2.23317,2.23317,14784136.0
2007-04-26 12:57:00,2.2332,2.23341,2.23318,2.23341,4026832.0
2007-04-26 12:58:00,2.23338,2.23338,2.23314,2.23314,5725834.0
2007-04-26 12:59:00,2.23305,2.23305,2.2325,2.2325,2269942.0
2007-04-26 13:00:00,2.23248,2.23254,2.23235,2.23235,916509.0
2007-04-26 13:01:00,2.23191,2.23236,2.23191,2.23218,6297782.0
2007-04-26 13:02:00,2.23231,2.23231,2.23212,2.23212,16738214.0
2007-04-26 13:03:00,2.23207,2.23214,2.23192,2.23201,5362949.0
2007-04-26 13:04:00,2.23196,2.23205,2.23173,2.23173,3520212.0
2007-04-26 13:05:00,2.23177,2.23177,2.23132,2.23132,4927924.0
2007-04-26 13:06:00,2.23121,2.23144,2.23121,2.23131,2963110.0
2007-04-26 13:07:00,2.23158,2.23195,2.23157,2.23195,4834170.0
2007-04-26 13:08:00,2.23194,2.23221,2.23184,2.23221,2317275.0
2007-04-26 13:09:00,2.23208,2.23239,2.23208,2.23239,12065840.0
2007-04-26 13:10:00,2.23243,2.23281,2.23243,2.23281,4180281.0
2007-04-26 13:11:00,2.23281,2.23313,2.23281,2.23313,2350203.0
2007-04-26 13:12:00,2.2331,2.23316,2.23304,2.23316,6421922.0
2007-04-26 13:13:00,2.23316,2.23323,2.23306,2.23315,5329157.0
2007-04-26 13:14:00,2.23309,2.23309,2.23283,2.23295,674974.0
2007-04-26 13:15:00,2.23292,2.23292,2.23272,2.23272,12081672.0
2007-04-26 13:16:00,2.23262,2.23263,2.23248,2.2325,11301685.0
2007-04-26 13:17:00,2.23227,2.23244,2.23201,2.23232,7425572.0
2007-04-26 13:18:00,2.23247,2.23262,2.23246,2.23259,4965547.0
2007-04-26 13:19:00,2.23264,2.23264,2.23248,2.23254,2915893.0
2007-04-26 13:20:00,2.2326,2.2326,2.23246,2.23246,5183465.0
2007-04-26 13:21:00,2.23233,2.23233,2.23204,2.23204,4830437.0
2007-04-26 13:22:00,2.23205,2.23205,2.23183,2.23183,6562920.0
2007-04-26 13:23:00,2.2318,2.2318,2.23128,2.23168,6054174.0
2007-04-26 13:24:00,2.23163,2.23178,2.23145,2.23178,581828.0
2007-04-26 13:25:00,2.23193,2.23219,2.23193,2.23219,12888300.0
2007-04-26 13:26:00,2.23209,2.23215,2.23192,2.23192,4000489.0
2007-04-26 13:27:00,2.23184,2.23191,2.23173,2.23191,15087240.0
2007-04-26 13:28:00,2.23187,2.23187,2.23122,2.23122,17475686.0
2007-04-26 13:29:00,2.23118,2.23118,2.231,2.231,9824624.0
2007-04-26 13:30:00,2.23097,2.23097,2.23074,2.23074,3196678.0
2007-04-26 13:31:00,2.23077,2.23077,2.23049,2.2305,26511666.0
2007-04-26 13:32:00,2.23044,2.23044,2.23017,2.23017,4226248.0
2007-04-26 13:33:00,2.23001,2.23035,2.23001,2.23007,10490579.0
2007-04-26 13:34:00,2.2297,2.23027,2.2297,2.22989,1872398.0
2007-04-26 13:35:00,2.22982,2.23053,2.22981,2.23053,3139478.0
2007-04-26 13:36:00,2.23048,2.2307,2.23048,2.23066,1174700.0
2007-04-26 13:37:00,2.23086,2.23096,2.23021,2.23021,12047788.0
2007-04-26 13:38:00,2.23073,2.23094,2.23073,2.23094,6629818.0
2007-04-26 13:39:00,2.23085,2.23085,2.23021,2.23021,1318317.0
2007-04-26 13:40:00,2.23039,2.23067,2.23039,2.23067,3011458.0
2007-04-26 13:41:00,2.23064,2.23064,2.23037,2.23054,2790430.0
2007-04-26 13:42:00,2.23047,2.23047,2.22998,2.22998,3305859.0
2007-04-26 13:43:00,2.22998,2.23006,2.22982,2.22982,681348.0
2007-04-26 13:44:00,2.22977,2.23022,2.22977,2.23022,3263986.0
2007-04-26 13:45:00,2.23037,2.23071,2.23037,2.23071,4508078.0
2007-04-26 13:46:00,2.23085,2.23109,2.23083,2.23109,5240316.0
2007-04-26 13:47:00,2.23112,2.23112,2.23069,2.23069,3147621.0
2007-04-26 13:48:00,2.23066,2.23066,2.23026,2.23053,2253446.0
2007-04-26 13:49:00,2.23066,2.23102,2.23066,2.23097,11811840.0
2007-04-26 13:50:00,2.23113,2.23162,2.23113,2.23162,13014707.0
2007-04-26 13:51:00,2.2317,2.23183,2.23169,2.23183,9459821.0
2007-04-26 13:52:00,2.23188,2.23212,2.23172,2.23212,9708806.0
2007-04-26 13:53:00,2.23213,2.23227,2.23213,2.23226,5785444.0
2007-04-26 13:54:00,2.23234,2.23255,2.23234,2.23255,1999053.0
2007-04-26 13:55:00,2.23259,2.23282,2.23254,2.23282,24125789.0
2007-04-26 13:56:00,2.23284,2.23295,2.2328,2.23292,5042696.0
2007-04-26 13:57:00,2.23303,2.23326,2.23303,2.23326,1222422.0
2007-04-26 13:58:00,2.23316,2.23363,2.23316,2.23343,3740920.0
2007-04-26 13:59:00,2.23343,2.23347,2.23331,2.23345,2254192.0
2007-04-26 14:00:00,2.23342,2.23357,2.23336,2.23336,1615903.0
2007-04-26 14:01:00,2.23313,2.23328,2.23174,2.2331,4748889.0
2007-04-26 14:02:00,2.23321,2.23356,2.23321,2.23353,3888480.0
2007-04-26 14:03:00,2.23354,2.23354,2.23334,2.23334,18398522.0
2007-04-26 14:04:00,2.23341,2.23351,2.23338,2.23338,12486641.0
2007-04-26 14:05:00,2.23327,2.23327,2.23305,2.23305,10938216.0
2007-04-26 14:06:00,2.23308,2.23343,2.23308,2.23343,991675.0
2007-04-26 14:07:00,2.23359,2.23366,2.23357,2.23359,2307736.0
2007-04-26 14:08:00,2.23348,2.23348,2.23318,2.23318,5235533.0
2007-04-26 14:09:00,2.23313,2.23315,2.23286,2.23305,1452794.0
2007-04-26 14:10:00,2.23303,2.23337,2.23303,2.23337,4018937.0
2007-04-26 14:11:00,2.23343,2.23358,2.23339,2.23345,16258355.0
2007-04-26 14:12:00,2.23327,2.23327,2.233,2.233,1238628.0
2007-04-26 14:13:00,2.23294,2.23294,2.23263,2.23263,9597906.0
2007-04-26 14:14:00,2.23261,2.23301,2.23261,2.23301,4198322.0
2007-04-26 14:15:00,2.23302,2.23321,2.23295,2.23321,26214650.0
2007-04-26 14:16:00,2.23332,2.23352,2.23329,2.23352,3633644.0
2007-04-26 14:17:00,2.2335,2.23355,2.2334,2.2334,7292215.0
2007-04-26 14:18:00,2.23316,2.23319,2.23285,2.23285,2246494.0
2007-04-26 14:19:00,2.23265,2.23265,2.232,2.232,7069392.0
2007-04-26 14:20:00,2.23195,2.23195,2.23166,2.23195,7629591.0
2007-04-26 14:21:00,2.23196,2.23196,2.23174,2.23176,4476363.0
2007-04-26 14:22:00,2.23157,2.23157,2.23133,2.23133,3037428.0
2007-04-26 14:23:00,2.23121,2.23121,2.23088,2.23088,24478689.0
2007-04-26 14:24:00,2.23067,2.23067,2.23034,2.23034,2539813.0
2007-04-26 14:25:00,2.2304,2.2304,2.23024,2.23027,763376.0
2007-04-26 14:26:00,2.23022,2.23022,2.22993,2.23003,1993027.0
2007-04-26 14:27:00,2.23006,2.23011,2.22992,2.23004,2835747.0
2007-04-26 14:28:00,2.23005,2.23008,2.2299,2.22997,9271221.0
2007-04-26 14:29:00,2.22986,2.22986,2.22957,2.22957,950658.0
2007-04-26 14:30:00,2.22944,2.22948,2.22905,2.22948,16155102.0
2007-04-26 14:31:00,2.22951,2.22951,2.22928,2.22935,4887871.0
2007-04-26 14:32:00,2.22934,2.22936,2.22918,2.22918,11596493.0
2007-04-26 14:33:00,2.22913,2.22936,2.22901,2.22936,2155339.0
2007-04-26 14:34:00,2.22943,2.2298,2.22941,2.2298,2058007.0
2007-04-26 14:35:00,2.22983,2.23015,2.2297,2.23015,1346517.0
2007-04-26 14:36:00,2.23027,2.23068,2.23027,2.23068,4790684.0
2007-04-26 14:37:00,2.23082,2.23082,2.23031,2.2306,3523009.0
2007-04-26 14:38:00,2.2306,2.2306,2.23037,2.23054,538509.0
2007-04-26 14:39:00,2.23044,2.23044,2.23008,2.23008,7239326.0
2007-04-26 14:40:00,2.23011,2.23011,2.22985,2.2299,7947628.0
2007-04-26 14:41:00,2.22977,2.22986,2.22963,2.22968,8387746.0
2007-04-26 14:42:00,2.22966,2.22966,2.22948,2.22948,6975966.0
2007-04-26 14:43:00,2.22951,2.22951,2.22918,2.22918,26927128.0
2007-04-26 14:44:00,2.22915,2.22915,2.22887,2.22887,9381374.0
2007-04-26 14:45:00,2.22876,2.22878,2.2287,2.22878,9072094.0
2007-04-26 14:46:00,2.22882,2.22883,2.22867,2.22883,4338065.0
2007-04-26 14:47:00,2.22894,2.2291,2.22894,2.22906,12457837.0
2007-04-26 14:48:00,2.22917,2.22949,2.22917,2.22949,13823230.0
2007-04-26 14:49:00,2.22958,2.2296,2.22953,2.2296,8002197.0
2007-04-26 14:50:00,2.22955,2.22959,2.22919,2.22952,1737487.0
2007-04-26 14:51:00,2.22932,2.22932,2.2287,2.2293,17355155.0
2007-04-26 14:52:00,2.22939,2.22956,2.22939,2.22956,2651733.0
2007-04-26 14:53:00,2.22956,2.22956,2.22935,2.22947,6689605.0
2007-04-26 14:54:00,2.22938,2.22938,2.22923,2.22928,6929209.0
2007-04-26 14:55:00,2.22928,2.22928,2.22857,2.22857,3393818.0
2007-04-26 14:56:00,2.22865,2.22888,2.22865,2.22881,7033945.0
2007-04-26 14:57:00,2.22875,2.22875,2.22847,2.22847,3183631.0
2007-04-26 14:58:00,2.22844,2.22884,2.22844,2.22884,4734692.0
2007-04-26 14:59:00,2.22889,2.22906,2.22887,2.22906,1725044.0
2007-04-26 15:00:00,2.22923,2.22931,2.22919,2.22931,4948927.0
2007-04-26 15:01:00,2.22942,2.22966,2.22935,2.22966,4590603.0
2007-04-26 15:02:00,2.22976,2.22979,2.22954,2.22973,793715.0
2007-04-26 15:03:00,2.22965,2.22965,2.22932,2.22934,5068021.0
2007-04-26 15:04:00,2.22938,2.22944,2.22924,2.22924,14987198.0
2007-04-26 15:05:00,2.22916,2.22947,2.22916,2.22947,572359.0
2007-04-26 15:06:00,2.22934,2.22944,2.22929,2.22938,3637078.0
2007-04-26 15:07:00,2.2292,2.2292,2.22874,2.22874,2988702.0
2007-04-26 15:08:00,2.22879,2.22879,2.22854,2.22855,11320703.0
2007-04-26 15:09:00,2.22861,2.22863,2.2283,2.2283,9826538.0
2007-04-26 15:10:00,2.22823,2.22852,2.22798,2.22852,6455053.0
2007-04-26 15:11:00,2.22853,2.22853,2.22781,2.22781,6150793.0
2007-04-26 15:12:00,2.22787,2.22818,2.2278,2.22818,22189957.0
2007-04-26 15:13:00,2.22816,2.22827,2.22807,2.22824,2143094.0
2007-04-26 15:14:00,2.22815,2.22815,2.22773,2.22804,3140121.0
2007-04-26 15:15:00,2.22798,2.22803,2.22772,2.22772,1931454.0
2007-04-26 15:16:00,2.22764,2.22765,2.22727,2.22727,2326268.0
2007-04-26 15:17:00,2.22746,2.22788,2.22746,2.22787,6217872.0
2007-04-26 15:18:00,2.22797,2.22813,2.22777,2.22782,1540259.0
2007-04-26 15:19:00,2.22784,2.22792,2.22769,2.22771,1544111.0
2007-04-26 15:20:00,2.22779,2.22809,2.22779,2.22795,29451152.0
2007-04-26 15:21:00,2.22803,2.22822,2.22778,2.22778,8310072.0
2007-04-26 15:22:00,2.22779,2.22779,2.2272,2.2272,1160363.0
2007-04-26 15:23:00,2.22707,2.22726,2.22675,2.22726,3198498.0
2007-04-26 15:24:00,2.22728,2.22754,2.22728,2.22754,904919.0
2007-04-26 15:25:00,2.22767,2.22775,2.22741,2.22741,5558580.0
2007-04-26 15:26:00,2.22743,2.22743,2.22723,2.2273,1343452.0
2007-04-26 15:27:00,2.22601,2.22751,2.22601,2.22743,5655971.0
2007-04-26 15:28:00,2.22752,2.22752,2.22713,2.22713,11729050.0
2007-04-26 15:29:00,2.22705,2.22705,2.22671,2.22686,2873467.0
2007-04-26 15:30:00,2.22691,2.22723,2.2269,2.22702,1341087.0
2007-04-26 15:31:00,2.22688,2.22689,2.22674,2.22678,2988393.0
2007-04-26 15:32:00,2.22691,2.22713,2.22678,2.22678,1950280.0
2007-04-26 15:33:00,2.22662,2.22662,2.22603,2.22603,11705658.0
2007-04-26 15:34:00,2.22601,2.22637,2.22593,2.22637,8122411.0
2007-04-26 15:35:00,2.22646,2.22648,2.22639,2.22645,8862690.0
2007-04-26 15:36:00,2.22636,2.22638,2.2262,2.2262,6889941.0
2007-04-26 15:37:00,2.22623,2.22623,2.22595,2.22603,18629367.0
2007-04-26 15:38:00,2.22587,2.22587,2.22568,2.22576,1001763.0
2007-04-26 15:39:00,2.22573,2.22573,2.22549,2.22549,952844.0
2007-04-26 15:40:00,2.22544,2.22557,2.22539,2.22541,95742444.0
2007-04-26 15:41:00,2.22539,2.22564,2.22536,2.22564,1937569.0
2007-04-26 15:42:00,2.22563,2.22582,2.22562,2.22582,9183427.0
2007-04-26 15:43:00,2.22582,2.22583,2.22576,2.22576,1372470.0
2007-04-26 15:44:00,2.22575,2.22588,2.22563,2.22588,5156801.0
2007-04-26 15:45:00,2.22585,2.22601,2.22578,2.22579,20770508.0
2007-04-26 15:46:00,2.22594,2.22612,2.22562,2.22612,2970730.0
2007-04-26 15:47:00,2.22623,2.22636,2.22618,2.22636,2984522.0
2007-04-26 15:48:00,2.22646,2.22669,2.22646,2.2266,3715050.0
2007-04-26 15:49:00,2.22652,2.22652,2.22633,2.22633,2638331.0
2007-04-26 15:50:00,2.22642,2.22646,2.22603,2.22646,1219388.0
2007-04-26 15:51:00,2.22639,2.22646,2.22606,2.22642,3824404.0
2007-04-26 15:52:00,2.22659,2.22669,2.22649,2.22654,1945054.0
2007-04-26 15:53:00,2.22667,2.227,2.22667,2.227,4204478.0
2007-04-26 15:54:00,2.22703,2.22728,2.22703,2.22728,6470792.0
2007-04-26 15:55:00,2.22713,2.22767,2.22713,2.22767,20980040.0
2007-04-26 15:56:00,2.22777,2.22779,2.22756,2.22777,2348591.0
2007-04-26 15:57:00,2.22784,2.22835,2.22784,2.22835,5490723.0
2007-04-26 15:58:00,2.22848,2.22854,2.22843,2.22843,5767152.0
2007-04-26 15:59:00,2.22838,2.22855,2.22835,2.22836,8520682.0
2007-04-26 16:00:00,2.22822,2.22823,2.228,2.22816,6455046.0
2007-04-26 16:01:00,2.22808,2.22823,2.22808,2.22822,15331297.0
2007-04-26 16:02:00,2.22827,2.22841,2.22816,2.22816,11708605.0
2007-04-26 16:03:00,2.2281,2.2281,2.2277,2.22771,27671684.0
2007-04-26 16:04:00,2.22793,2.2281,2.22791,2.22799,2960176.0
2007-04-26 16:05:00,2.22797,2.22799,2.22744,2.22744,10056503.0
2007-04-26 16:06:00,2.2273,2.2273,2.22713,2.22726,1261295.0
2007-04-26 16:07:00,2.22723,2.22741,2.22709,2.22709,1016686.0
2007-04-26 16:08:00,2.22704,2.22706,2.22692,2.22697,2192661.0
2007-04-26 16:09:00,2.22703,2.22703,2.22684,2.22692,13030895.0
2007-04-26 16:10:00,2.2269,2.2269,2.22677,2.22689,639676.0
2007-04-26 16:11:00,2.22675,2.22675,2.22654,2.22654,8792086.0
2007-04-26 16:12:00,2.22648,2.22648,2.22594,2.22594,7552051.0
2007-04-26 16:13:00,2.2259,2.2259,2.22563,2.22563,2995875.0
2007-04-26 16:14:00,2.22569,2.22569,2.22539,2.2255,1006470.0
2007-04-26 16:15:00,2.22548,2.22555,2.2254,2.22553,2067891.0
2007-04-26 16:16:00,2.22565,2.22584,2.22565,2.22583,39788453.0
2007-04-26 16:17:00,2.22585,2.22593,2.22576,2.22576,30407461.0
2007-04-26 16:18:00,2.22592,2.22647,2.22592,2.22647,927388.0
2007-04-26 16:19:00,2.22649,2.22649,2.22639,2.22639,19267872.0
2007-04-26 16:20:00,2.22641,2.22644,2.22605,2.22642,1739661.0
2007-04-26 16:21:00,2.22649,2.22665,2.22649,2.22659,2407447.0
2007-04-26 16:22:00,2.22644,2.22664,2.22643,2.2266,1208257.0
2007-04-26 16:23:00,2.22685,2.22698,2.22685,2.22698,1969501.0
2007-04-26 16:24:00,2.2271,2.22725,2.22697,2.22725,6847982.0
2007-04-26 16:25:00,2.22725,2.22735,2.22698,2.22705,5542008.0
2007-04-26 16:26:00,2.2271,2.2271,2.2269,2.22702,4275773.0
2007-04-26 16:27:00,2.22692,2.22719,2.22692,2.22717,2526873.0
2007-04-26 16:28:00,2.22708,2.22708,2.22689,2.22689,13238695.0
2007-04-26 16:29:00,2.22705,2.22714,2.22705,2.22714,1004354.0
2007-04-26 16:30:00,2.22702,2.22709,2.22687,2.22704,2029082.0
2007-04-26 16:31:00,2.22714,2.22733,2.2271,2.22733,10238334.0
2007-04-26 16:32:00,2.22737,2.22756,2.22736,2.22756,2963599.0
2007-04-26 16:33:00,2.22757,2.22781,2.22757,2.22781,5185018.0
2007-04-26 16:34:00,2.22773,2.22782,2.22773,2.22782,206947.0
2007-04-26 16:35:00,2.22774,2.22824,2.22774,2.22824,14512262.0
2007-04-26 16:36:00,2.22823,2.2284,2.22823,2.22836,1414445.0
2007-04-26 16:37:00,2.22838,2.22865,2.22837,2.22864,10378475.0
2007-04-26 16:38:00,2.22873,2.22887,2.22873,2.22887,2514009.0
2007-04-26 16:39:00,2.22891,2.22918,2.22884,2.22918,1976865.0
2007-04-26 16:40:00,2.22909,2.22946,2.22888,2.22946,7727663.0
2007-04-26 16:41:00,2.22954,2.22974,2.22954,2.22974,16756534.0
2007-04-26 16:42:00,2.22967,2.22995,2.22967,2.22995,7730588.0
2007-04-26 16:43:00,2.22995,2.23013,2.22995,2.23013,11362857.0
2007-04-26 16:44:00,2.23016,2.23039,2.23016,2.23036,2111728.0
2007-04-26 16:45:00,2.23034,2.23059,2.23034,2.23059,7172791.0
2007-04-26 16:46:00,2.23064,2.2308,2.23061,2.2308,18433363.0
2007-04-26 16:47:00,2.23085,2.23106,2.23085,2.23104,5710762.0
2007-04-26 16:48:00,2.23112,2.23133,2.23108,2.23133,1216194.0
2007-04-26 16:49:00,2.23121,2.23161,2.23121,2.23159,1232241.0
2007-04-26 16:50:00,2.23158,2.23164,2.23151,2.23162,6048917.0
2007-04-26 16:51:00,2.2315,2.2315,2.23126,2.23126,7416612.0
2007-04-26 16:52:00,2.23132,2.23164,2.23132,2.23151,6376670.0
2007-04-26 16:53:00,2.23143,2.23143,2.23114,2.23123,5236323.0
2007-04-26 16:54:00,2.23125,2.23131,2.2312,2.23131,2375323.0
2007-04-26 16:55:00,2.23132,2.23132,2.23111,2.23111,10424663.0
2007-04-26 16:56:00,2.23114,2.23114,2.23103,2.23103,2264821.0
2007-04-26 16:57:00,2.2309,2.23111,2.2309,2.23091,5911984.0
2007-04-26 16:58:00,2.23083,2.23133,2.23077,2.23133,5276114.0
2007-04-26 16:59:00,2.2315,2.23179,2.23149,2.23179,41648329.0
2007-04-26 17:00:00,2.23178,2.23206,2.23172,2.23204,14941325.0
2007-04-26 17:01:00,2.23197,2.23231,2.23194,2.23194,3571088.0
2007-04-26 17:02:00,2.23203,2.23203,2.23163,2.23163,13448245.0
2007-04-26 17:03:00,2.23156,2.23166,2.23141,2.23145,10382859.0
2007-04-26 17:04:00,2.23143,2.23143,2.23136,2.23137,6627334.0
2007-04-26 17:05:00,2.23143,2.2316,2.23133,2.2316,15664971.0
2007-04-26 17:06:00,2.23125,2.23209,2.23125,2.23209,10222091.0
2007-04-26 17:07:00,2.23218,2.23268,2.23218,2.23268,5288009.0
2007-04-26 17:08:00,2.23272,2.23307,2.23272,2.233,8862119.0
2007-04-26 17:09:00,2.23295,2.23295,2.23263,2.23273,11756323.0
2007-04-26 17:10:00,2.23288,2.23303,2.23288,2.23303,306242.0
2007-04-26 17:11:00,2.23285,2.23285,2.23274,2.23274,1105394.0
2007-04-26 17:12:00,2.23261,2.23261,2.23227,2.23227,1649798.0
2007-04-26 17:13:00,2.23209,2.23212,2.23142,2.23142,1218371.0
2007-04-26 17:14:00,2.23186,2.23203,2.23162,2.23203,6704659.0
2007-04-26 17:15:00,2.23223,2.2324,2.23223,2.23235,20651436.0
2007-04-26 17:16:00,2.2324,2.2324,2.23218,2.23218,639926.0
2007-04-26 17:17:00,2.23199,2.23199,2.23169,2.23178,4917050.0
2007-04-26 17:18:00,2.23168,2.23168,2.23087,2.23087,7848162.0
2007-04-26 17:19:00,2.23082,2.23082,2.23051,2.23051,7466119.0
2007-04-26 17:20:00,2.23053,2.23053,2.23004,2.23039,16271444.0
2007-04-26 17:21:00,2.23027,2.23033,2.23012,2.23033,9878776.0
2007-04-26 17:22:00,2.2305,2.23065,2.23033,2.23065,3272260.0
2007-04-26 17:23:00,2.23063,2.23063,2.23036,2.2305,10354931.0
2007-04-26 17:24:00,2.23037,2.23037,2.22989,2.23,3432466.0
2007-04-26 17:25:00,2.23003,2.23003,2.22989,2.22989,4602482.0
2007-04-26 17:26:00,2.2298,2.22996,2.22977,2.2298,7507997.0
2007-04-26 17:27:00,2.22977,2.22977,2.22961,2.22964,4696762.0
2007-04-26 17:28:00,2.22978,2.2298,2.22952,2.22958,3368272.0
2007-04-26 17:29:00,2.22954,2.22957,2.2295,2.2295,13980206.0
2007-04-26 17:30:00,2.22942,2.22948,2.22934,2.2294,12388290.0
2007-04-26 17:31:00,2.22942,2.22945,2.22932,2.22932,9407943.0
2007-04-26 17:32:00,2.22934,2.22934,2.22923,2.22923,6668478.0
2007-04-26 17:33:00,2.22915,2.22927,2.22909,2.2292,13321268.0
2007-04-26 17:34:00,2.22907,2.22921,2.22898,2.22921,3031743.0
2007-04-26 17:35:00,2.22912,2.22912,2.22897,2.22908,7305046.0
2007-04-26 17:36:00,2.22909,2.22923,2.22909,2.22923,4464172.0
2007-04-26 17:37:00,2.22926,2.22939,2.22921,2.22921,11294076.0
2007-04-26 17:38:00,2.22911,2.22921,2.22889,2.22921,4773177.0
2007-04-26 17:39:00,2.22921,2.22959,2.22921,2.22957,8234618.0
2007-04-26 17:40:00,2.22966,2.22999,2.22966,2.22999,29355299.0
2007-04-26 17:41:00,2.2302,2.23044,2.23004,2.23004,18695684.0
2007-04-26 17:42:00,2.23007,2.23017,2.22995,2.23017,10447705.0
2007-04-26 17:43:00,2.2302,2.2302,2.23006,2.23006,985203.0
2007-04-26 17:44:00,2.23009,2.23047,2.23009,2.23047,11885150.0
2007-04-26 17:45:00,2.23044,2.23065,2.23042,2.23049,4006351.0
2007-04-26 17:46:00,2.23037,2.23037,2.23022,2.23024,5021464.0
2007-04-26 17:47:00,2.23037,2.23037,2.22985,2.22985,7698474.0
2007-04-26 17:48:00,2.22973,2.22973,2.22812,2.22929,26894927.0
2007-04-26 17:49:00,2.22918,2.2293,2.22916,2.2293,13260497.0
2007-04-26 17:50:00,2.22926,2.22954,2.22926,2.2294,1065022.0
2007-04-26 17:51:00,2.22915,2.22915,2.22871,2.22871,5487888.0
2007-04-26 17:52:00,2.22858,2.22858,2.22825,2.22825,5864795.0
2007-04-26 17:53:00,2.22815,2.22815,2.22791,2.22791,507911.0
2007-04-26 17:54:00,2.22755,2.22794,2.22755,2.22791,2923982.0
2007-04-26 17:55:00,2.22795,2.22845,2.22795,2.22845,7982707.0
2007-04-26 17:56:00,2.2284,2.22863,2.22839,2.22854,2811572.0
2007-04-26 17:57:00,2.22864,2.22893,2.22864,2.2288,8774564.0
2007-04-26 17:58:00,2.22843,2.22897,2.22843,2.22897,2465601.0
2007-04-26 17:59:00,2.22877,2.22889,2.22877,2.22885,5061071.0
2007-04-26 18:00:00,2.22881,2.22881,2.22863,2.22867,1517015.0
2007-04-26 18:01:00,2.2286,2.2286,2.22823,2.22825,20603756.0
2007-04-26 18:02:00,2.2283,2.22847,2.2283,2.22837,12033946.0
2007-04-26 18:03:00,2.22835,2.22835,2.2281,2.2281,2242585.0
2007-04-26 18:04:00,2.22821,2.22827,2.22817,2.22817,13970763.0
2007-04-26 18:05:00,2.22826,2.22866,2.22826,2.22866,3918386.0
2007-04-26 18:06:00,2.22867,2.22904,2.22867,2.22904,4520554.0
2007-04-26 18:07:00,2.22905,2.22934,2.22905,2.22925,31778539.0
2007-04-26 18:08:00,2.22921,2.22928,2.22914,2.22925,20896464.0
2007-04-26 18:09:00,2.22927,2.22953,2.22927,2.2295,14813319.0
2007-04-26 18:10:00,2.22946,2.22961,2.22943,2.22961,5469140.0
2007-04-26 18:11:00,2.2296,2.22961,2.22949,2.22961,2353243.0
2007-04-26 18:12:00,2.22967,2.22981,2.22962,2.22981,8250020.0
2007-04-26 18:13:00,2.22979,2.22982,2.22963,2.22963,23070506.0
2007-04-26 18:14:00,2.22955,2.22971,2.22922,2.22951,13764187.0
2007-04-26 18:15:00,2.22953,2.2298,2.22947,2.2298,23990140.0
2007-04-26 18:16:00,2.22981,2.23008,2.22981,2.22997,4671596.0
2007-04-26 18:17:00,2.23013,2.23038,2.23012,2.23038,4664273.0
2007-04-26 18:18:00,2.23031,2.23031,2.23006,2.23027,2045504.0
2007-04-26 18:19:00,2.22989,2.23025,2.22989,2.2302,14282222.0
2007-04-26 18:20:00,2.23023,2.23039,2.23023,2.23032,5947792.0
2007-04-26 18:21:00,2.23031,2.23031,2.22993,2.22993,27588188.0
2007-04-26 18:22:00,2.22991,2.22995,2.22971,2.22993,14321980.0
2007-04-26 18:23:00,2.22993,2.23012,2.22988,2.23006,995186.0
2007-04-26 18:24:00,2.2301,2.23018,2.23005,2.23008,5693720.0
2007-04-26 18:25:00,2.23007,2.23028,2.23007,2.23028,7802558.0
2007-04-26 18:26:00,2.2303,2.23047,2.23028,2.23043,227374.0
2007-04-26 18:27:00,2.23028,2.23028,2.22926,2.22926,6267196.0
2007-04-26 18:28:00,2.22924,2.22959,2.22921,2.22959,2656810.0
2007-04-26 18:29:00,2.22969,2.22984,2.22967,2.22984,13011033.0
2007-04-26 18:30:00,2.22987,2.22994,2.2297,2.2297,4794456.0
2007-04-26 18:31:00,2.2299,2.23003,2.2299,2.22997,8592722.0
2007-04-26 18:32:00,2.23009,2.23009,2.22991,2.22999,7166337.0
2007-04-26 18:33:00,2.22984,2.22989,2.22943,2.22948,10125867.0
2007-04-26 18:34:00,2.22946,2.22985,2.22946,2.22985,2644140.0
2007-04-26 18:35:00,2.22983,2.23005,2.22983,2.22999,6059900.0
2007-04-26 18:36:00,2.22992,2.23022,2.22992,2.23008,2228145.0
2007-04-26 18:37:00,2.2301,2.23015,2.22997,2.23015,15650389.0
2007-04-26 18:38:00,2.23021,2.23021,2.22982,2.22982,11109890.0
2007-04-26 18:39:00,2.22951,2.22963,2.22929,2.22946,10877257.0
2007-04-26 18:40:00,2.22956,2.22961,2.22916,2.22916,7902252.0
2007-04-26 18:41:00,2.22922,2.2297,2.22917,2.22949,7716017.0
2007-04-26 18:42:00,2.22936,2.22936,2.22908,2.2291,5012912.0
2007-04-26 18:43:00,2.22914,2.22914,2.22904,2.22909,2504884.0
2007-04-26 18:44:00,2.22912,2.22936,2.22912,2.22923,4372128.0
2007-04-26 18:45:00,2.22918,2.22932,2.22904,2.22932,7798379.0
2007-04-26 18:46:00,2.22927,2.22927,2.22893,2.22893,15782952.0
2007-04-26 18:47:00,2.22908,2.22924,2.22907,2.22924,3535781.0
2007-04-26 18:48:00,2.2292,2.2295,2.2292,2.2295,7338162.0
2007-04-26 18:49:00,2.22958,2.22993,2.22958,2.22993,1852322.0
2007-04-26 18:50:00,2.22985,2.22985,2.2297,2.22972,3240176.0
2007-04-26 18:51:00,2.22971,2.22971,2.22944,2.22949,5048143.0
2007-04-26 18:52:00,2.22962,2.22962,2.22949,2.22949,9045444.0
2007-04-26 18:53:00,2.22947,2.22952,2.22931,2.22931,6195583.0
2007-04-26 18:54:00,2.22917,2.22917,2.22887,2.22887,14481467.0
2007-04-26 18:55:00,2.22898,2.22933,2.22898,2.22925,13285489.0
2007-04-26 18:56:00,2.22933,2.22947,2.22933,2.22944,8187391.0
2007-04-26 18:57:00,2.2295,2.2297,2.2295,2.2297,3991929.0
2007-04-26 18:58:00,2.22967,2.22967,2.22957,2.22961,3771509.0
2007-04-26 18:59:00,2.22956,2.22973,2.22917,2.22973,5255576.0
2007-04-26 19:00:00,2.22986,2.23026,2.22986,2.23026,3455778.0
2007-04-26 19:01:00,2.23028,2.23028,2.23021,2.23021,1510447.0
2007-04-26 19:02:00,2.2301,2.23028,2.23007,2.23007,10314815.0
2007-04-26 19:03:00,2.2301,2.23023,2.2301,2.23017,9909924.0
2007-04-26 19:04:00,2.22993,2.23013,2.22983,2.23013,4154457.0
2007-04-26 19:05:00,2.23017,2.23032,2.22997,2.23032,7701823.0
2007-04-26 19:06:00,2.23046,2.23063,2.23046,2.23048,5343522.0
2007-04-26 19:07:00,2.23047,2.23049,2.23032,2.23049,7968141.0
2007-04-26 19:08:00,2.23014,2.23055,2.23014,2.23027,8447336.0
2007-04-26 19:09:00,2.23004,2.23004,2.22969,2.22978,5502370.0
2007-04-26 19:10:00,2.22973,2.22973,2.22963,2.22963,5299458.0
2007-04-26 19:11:00,2.2295,2.2295,2.22903,2.22903,9066830.0
2007-04-26 19:12:00,2.22928,2.22973,2.22928,2.22963,2936593.0
2007-04-26 19:13:00,2.2297,2.22977,2.22956,2.22966,2650701.0
2007-04-26 19:14:00,2.2295,2.2295,2.22901,2.22913,3987816.0
2007-04-26 19:15:00,2.22917,2.22964,2.22917,2.22964,4153644.0
2007-04-26 19:16:00,2.22965,2.22999,2.22965,2.22998,1829587.0
2007-04-26 19:17:00,2.22983,2.22994,2.22983,2.22984,8652259.0
2007-04-26 19:18:00,2.22959,2.22959,2.22939,2.22948,6421613.0
2007-04-26 19:19:00,2.22968,2.22988,2.22946,2.22979,16756173.0
2007-04-26 19:20:00,2.22975,2.22993,2.22967,2.22974,12596097.0
2007-04-26 19:21:00,2.22967,2.22984,2.22963,2.22969,6349648.0
2007-04-26 19:22:00,2.22977,2.22984,2.22976,2.22976,6646055.0
2007-04-26 19:23:00,2.22965,2.22967,2.22938,2.22954,11196620.0
2007-04-26 19:24:00,2.22956,2.22977,2.22939,2.22977,4502890.0
2007-04-26 19:25:00,2.22988,2.22999,2.22982,2.22985,40135337.0
2007-04-26 19:26:00,2.22971,2.22971,2.22935,2.22958,2266364.0
2007-04-26 19:27:00,2.22977,2.2299,2.22975,2.22981,9817881.0
2007-04-26 19:28:00,2.22974,2.22984,2.22971,2.22981,5723139.0
2007-04-26 19:29:00,2.22993,2.22996,2.22982,2.22996,1750174.0
2007-04-26 19:30:00,2.22997,2.23011,2.22988,2.23011,9077454.0
2007-04-26 19:31:00,2.2301,2.23024,2.23001,2.23001,4852606.0
2007-04-26 19:32:00,2.22982,2.22986,2.22958,2.22958,7403420.0
2007-04-26 19:33:00,2.22968,2.23002,2.22968,2.22983,2561739.0
2007-04-26 19:34:00,2.22987,2.22989,2.22959,2.22989,3329080.0
2007-04-26 19:35:00,2.22988,2.22999,2.22982,2.22998,27704816.0
2007-04-26 19:36:00,2.22989,2.23008,2.22989,2.23008,2537970.0
2007-04-26 19:37:00,2.23002,2.23022,2.23002,2.23022,21595690.0
2007-04-26 19:38:00,2.23029,2.23046,2.23021,2.23021,9308298.0
2007-04-26 19:39:00,2.22983,2.23023,2.22983,2.23023,1895992.0
2007-04-26 19:40:00,2.23045,2.23061,2.23009,2.23061,4920654.0
2007-04-26 19:41:00,2.23063,2.23067,2.23045,2.23053,41072981.0
2007-04-26 19:42:00,2.23059,2.23084,2.23059,2.23084,17882491.0
2007-04-26 19:43:00,2.23074,2.2308,2.23062,2.23062,3049346.0
2007-04-26 19:44:00,2.23063,2.2308,2.23063,2.23074,5696398.0
2007-04-26 19:45:00,2.2307,2.2307,2.23041,2.23058,7049789.0
2007-04-26 19:46:00,2.23062,2.23066,2.2305,2.23052,2523973.0
2007-04-26 19:47:00,2.23039,2.23054,2.23032,2.23054,2533034.0
2007-04-26 19:48:00,2.23047,2.23047,2.23016,2.23016,20365338.0
2007-04-26 19:49:00,2.2301,2.2301,2.22959,2.2297,14862966.0
2007-04-26 19:50:00,2.22945,2.22945,2.2293,2.2293,9450430.0
2007-04-26 19:51:00,2.22917,2.22933,2.22914,2.22914,28720764.0
2007-04-26 19:52:00,2.22913,2.22913,2.22897,2.22897,15105272.0
2007-04-26 19:53:00,2.22905,2.2291,2.22878,2.22878,6556807.0
2007-04-26 19:54:00,2.22869,2.22869,2.22852,2.22865,20257969.0
2007-04-26 19:55:00,2.22862,2.22886,2.22862,2.22879,25344287.0
2007-04-26 19:56:00,2.22861,2.22861,2.22838,2.22856,1967013.0
2007-04-26 19:57:00,2.22859,2.2291,2.22859,2.2291,2073580.0
2007-04-26 19:58:00,2.22886,2.22886,2.2286,2.22881,3054115.0
2007-04-26 19:59:00,2.22897,2.22934,2.22897,2.2293,2741834.0
2007-04-26 20:00:00,2.22915,2.2292,2.22905,2.22905,4916546.0
2007-04-26 20:01:00,2.22903,2.22917,2.22899,2.22917,14585298.0
2007-04-26 20:02:00,2.22918,2.22937,2.22916,2.22937,14814122.0
2007-04-26 20:03:00,2.22939,2.22939,2.22894,2.22926,2183190.0
2007-04-26 20:04:00,2.22928,2.22946,2.22928,2.22946,4040287.0
2007-04-26 20:06:00,2.22932,2.22965,2.22932,2.22962,29674945.0
2007-04-26 20:07:00,2.22985,2.22988,2.22983,2.22986,6646869.0
2007-04-26 20:08:00,2.22988,2.22993,2.22978,2.22993,12248397.0
2007-04-26 20:09:00,2.23006,2.2302,2.23006,2.23016,2143053.0
2007-04-26 20:10:00,2.23018,2.23028,2.23008,2.23023,9869358.0
2007-04-26 20:11:00,2.2302,2.2302,2.23005,2.2301,14265264.0
2007-04-26 20:12:00,2.23008,2.23033,2.23008,2.23027,17107749.0
2007-04-26 20:13:00,2.23041,2.23041,2.23021,2.2303,1076704.0
2007-04-26 20:14:00,2.23028,2.23033,2.23022,2.23022,3558176.0
2007-04-26 20:15:00,2.23016,2.23016,2.22984,2.23001,4662434.0
2007-04-26 20:16:00,2.23013,2.23035,2.22999,2.22999,6102528.0
2007-04-26 20:17:00,2.22996,2.23,2.22989,2.22992,13779751.0
2007-04-26 20:18:00,2.22986,2.22996,2.22979,2.22983,10456969.0
2007-04-26 20:19:00,2.22997,2.23005,2.22978,2.23001,9808871.0
2007-04-26 20:20:00,2.23004,2.23008,2.22991,2.22993,6196638.0
2007-04-26 20:21:00,2.22997,2.23023,2.22996,2.23008,10146557.0
2007-04-26 20:22:00,2.23012,2.23012,2.23001,2.23008,2918102.0
2007-04-26 20:23:00,2.23004,2.23021,2.23001,2.23001,40218148.0
2007-04-26 20:24:00,2.23013,2.23019,2.22999,2.23007,2042305.0
2007-04-26 20:25:00,2.23012,2.23022,2.23008,2.23022,3187454.0
2007-04-26 20:26:00,2.23007,2.23027,2.23007,2.23014,4538287.0
2007-04-26 20:27:00,2.23017,2.2304,2.23017,2.23027,29441886.0
2007-04-26 20:28:00,2.23022,2.23041,2.23022,2.23041,15580807.0
2007-04-26 20:29:00,2.23043,2.23056,2.2304,2.23056,7611702.0
2007-04-26 20:30:00,2.23048,2.23048,2.23017,2.23017,6430963.0
2007-04-26 20:31:00,2.23012,2.23018,2.2299,2.2299,12586042.0
2007-04-26 20:32:00,2.23002,2.23014,2.22969,2.22989,38208203.0
2007-04-26 20:33:00,2.23005,2.23005,2.22985,2.22994,1075607.0
2007-04-26 20:34:00,2.22999,2.23006,2.22992,2.22992,1652860.0
2007-04-26 20:35:00,2.22996,2.22996,2.22961,2.22961,13534294.0
2007-04-26 20:36:00,2.22964,2.22971,2.22952,2.22971,2546854.0
2007-04-26 20:37:00,2.22953,2.22973,2.22953,2.22957,1652094.0
2007-04-26 20:38:00,2.22955,2.22955,2.22921,2.22921,4148472.0
2007-04-26 20:39:00,2.22902,2.22917,2.22892,2.22917,3208706.0
2007-04-26 20:40:00,2.22934,2.22954,2.22934,2.22948,2115115.0
2007-04-26 20:41:00,2.22947,2.2295,2.22941,2.22943,4027187.0
2007-04-26 20:42:00,2.2295,2.22959,2.22923,2.22923,2920663.0
2007-04-26 20:43:00,2.22912,2.22912,2.22885,2.22891,3842505.0
2007-04-26 20:44:00,2.22891,2.22891,2.22837,2.22837,4870997.0
2007-04-26 20:45:00,2.2282,2.2282,2.22774,2.22775,6180094.0
2007-04-26 20:46:00,2.22778,2.22818,2.22778,2.22818,3079325.0
2007-04-26 20:47:00,2.22811,2.22862,2.22811,2.22862,9454338.0
2007-04-26 20:48:00,2.22883,2.22901,2.22883,2.22898,4071212.0
2007-04-26 20:49:00,2.22906,2.22935,2.22906,2.22928,654692.0
2007-04-26 20:50:00,2.22938,2.22943,2.22901,2.22943,5438431.0
2007-04-26 20:51:00,2.22969,2.23001,2.22969,2.23001,9661491.0
2007-04-26 20:52:00,2.23,2.23011,2.22994,2.23011,8959651.0
2007-04-26 20:53:00,2.23015,2.23038,2.23004,2.23038,30770498.0
2007-04-26 20:54:00,2.23035,2.23087,2.23035,2.23087,2119904.0
2007-04-26 20:55:00,2.2309,2.23093,2.23078,2.2309,7652556.0
2007-04-26 20:56:00,2.23086,2.23094,2.2307,2.23093,4537264.0
2007-04-26 20:57:00,2.23088,2.23088,2.23079,2.23086,11237397.0
2007-04-26 20:58:00,2.23087,2.23105,2.23087,2.231,2407608.0
2007-04-26 20:59:00,2.23107,2.2311,2.23088,2.23088,9358551.0
2007-04-26 21:00:00,2.23072,2.23072,2.23057,2.23066,2459936.0
2007-04-26 21:01:00,2.23075,2.23083,2.23071,2.23071,2613636.0
2007-04-26 21:02:00,2.2307,2.2307,2.23026,2.23062,4469345.0
2007-04-26 21:03:00,2.23067,2.23076,2.23064,2.23064,2841544.0
2007-04-26 21:04:00,2.23082,2.23101,2.23075,2.23075,3425055.0
2007-04-26 21:05:00,2.23056,2.23066,2.23024,2.23024,2656443.0
2007-04-26 21:06:00,2.23007,2.23056,2.23007,2.23054,3202716.0
2007-04-26 21:07:00,2.23074,2.23087,2.23072,2.23072,5346576.0
2007-04-26 21:08:00,2.23062,2.23088,2.23053,2.23088,9425939.0
2007-04-26 21:09:00,2.23085,2.23107,2.23085,2.23107,5091930.0
2007-04-26 21:10:00,2.23104,2.23104,2.23061,2.23085,1221500.0
2007-04-26 21:11:00,2.23082,2.23101,2.23076,2.23101,3656806.0
2007-04-26 21:12:00,2.23107,2.23107,2.23086,2.23099,15404254.0
2007-04-26 21:13:00,2.231,2.23104,2.23094,2.23097,15630323.0
2007-04-26 21:14:00,2.23105,2.23106,2.23042,2.23102,12538855.0
2007-04-26 21:15:00,2.23118,2.23131,2.23113,2.23131,6804149.0
2007-04-26 21:16:00,2.23124,2.23129,2.23086,2.23107,12568125.0
2007-04-26 21:17:00,2.23103,2.23112,2.23095,2.23112,18919796.0
2007-04-26 21:18:00,2.23116,2.23132,2.23116,2.23132,7563138.0
2007-04-26 21:19:00,2.23143,2.23146,2.23126,2.23126,4984598.0
2007-04-26 21:20:00,2.23111,2.23132,2.23111,2.23132,3134750.0
2007-04-26 21:21:00,2.23135,2.23152,2.23134,2.23137,2064076.0
2007-04-26 21:22:00,2.23138,2.23142,2.23126,2.23137,5538715.0
2007-04-26 21:23:00,2.23148,2.2315,2.23128,2.23128,10417172.0
2007-04-26 21:24:00,2.2314,2.23141,2.23106,2.23106,12602919.0
2007-04-26 21:25:00,2.23088,2.23091,2.23044,2.23062,11947508.0
2007-04-26 21:26:00,2.23069,2.23097,2.23069,2.23097,22380710.0
2007-04-26 21:27:00,2.23118,2.23118,2.23097,2.23118,12381153.0
2007-04-26 21:28:00,2.23118,2.23118,2.23088,2.23088,16724973.0
2007-04-26 21:29:00,2.23078,2.23084,2.23072,2.23072,6034592.0
2007-04-26 21:30:00,2.2308,2.23149,2.2308,2.23123,11550499.0
2007-04-26 21:31:00,2.23109,2.23113,2.23078,2.23104,6601540.0
2007-04-26 21:32:00,2.23132,2.23165,2.23132,2.23165,4546888.0
2007-04-26 21:33:00,2.23175,2.23175,2.23169,2.23173,17075215.0
2007-04-26 21:34:00,2.23164,2.23165,2.23147,2.23152,2339011.0
2007-04-26 21:35:00,2.23157,2.23164,2.23154,2.23164,10805352.0
2007-04-26 21:36:00,2.23166,2.23166,2.23149,2.23149,7402694.0
2007-04-26 21:37:00,2.23142,2.23142,2.23091,2.23091,7119494.0
2007-04-26 21:38:00,2.23085,2.23176,2.23085,2.23176,12500899.0
2007-04-26 21:39:00,2.23196,2.23225,2.23195,2.23195,4923762.0
2007-04-26 21:40:00,2.23185,2.23185,2.23173,2.23185,4498796.0
2007-04-26 21:41:00,2.23183,2.23184,2.23177,2.23177,3665371.0
2007-04-26 21:42:00,2.23176,2.23176,2.23153,2.23153,10067772.0
2007-04-26 21:43:00,2.23158,2.23181,2.23154,2.23181,17348740.0
2007-04-26 21:44:00,2.23173,2.23173,2.23165,2.23172,4081648.0
2007-04-26 21:45:00,2.23163,2.2318,2.23159,2.2318,4421093.0
2007-04-26 21:46:00,2.2321,2.23227,2.2321,2.23227,4056461.0
2007-04-26 21:47:00,2.23225,2.23225,2.23211,2.23214,9664681.0
2007-04-26 21:48:00,2.23229,2.2324,2.23195,2.23226,4862303.0
2007-04-26 21:49:00,2.23227,2.23227,2.23207,2.2322,6736825.0
2007-04-26 21:50:00,2.2321,2.2321,2.23137,2.23199,12292330.0
2007-04-26 21:51:00,2.23205,2.23206,2.23192,2.23196,8789259.0
2007-04-26 21:52:00,2.23196,2.2321,2.23179,2.23179,5107223.0
2007-04-26 21:53:00,2.23192,2.23198,2.23187,2.23187,6404021.0
2007-04-26 21:54:00,2.23173,2.23178,2.23145,2.23178,8044201.0
2007-04-26 21:55:00,2.23181,2.23204,2.23175,2.23204,2266757.0
2007-04-26 21:56:00,2.232,2.232,2.23183,2.23192,4497969.0
2007-04-26 21:57:00,2.23192,2.23198,2.23178,2.23178,26896541.0
2007-04-26 21:58:00,2.23184,2.23184,2.23172,2.23182,4280545.0
2007-04-26 21:59:00,2.23184,2.23188,2.23169,2.23188,6646685.0
2007-04-26 22:00:00,2.23195,2.23204,2.23189,2.23204,1073928.0
2007-04-26 22:01:00,2.23193,2.23203,2.23193,2.23203,2278350.0
2007-04-26 22:02:00,2.232,2.23201,2.2319,2.2319,15612278.0
2007-04-26 22:03:00,2.23182,2.23182,2.23146,2.23146,4621979.0
2007-04-26 22:04:00,2.23164,2.23183,2.23137,2.23137,21655376.0
2007-04-26 22:05:00,2.23146,2.23186,2.23146,2.23186,4000986.0
2007-04-26 22:06:00,2.23181,2.23203,2.23173,2.23203,1005398.0
2007-04-26 22:07:00,2.23202,2.23209,2.23185,2.23191,11661622.0
2007-04-26 22:08:00,2.2319,2.2319,2.23152,2.23152,8296810.0
2007-04-26 22:09:00,2.23168,2.23185,2.23168,2.23185,18378011.0
2007-04-26 22:10:00,2.23191,2.23221,2.23189,2.2321,9409926.0
2007-04-26 22:11:00,2.23209,2.23209,2.23186,2.23194,6784925.0
2007-04-26 22:12:00,2.23173,2.23187,2.23165,2.23165,4984136.0
2007-04-26 22:13:00,2.23185,2.23198,2.23185,2.23196,4072765.0
2007-04-26 22:14:00,2.23185,2.23185,2.23159,2.2316,3184775.0
2007-04-26 22:15:00,2.23169,2.2318,2.23158,2.2318,5977143.0
2007-04-26 22:16:00,2.23151,2.23191,2.23151,2.23172,4099284.0
2007-04-26 22:17:00,2.23164,2.23164,2.23142,2.23142,395822.0
2007-04-26 22:18:00,2.23142,2.23156,2.23134,2.23134,19210011.0
2007-04-26 22:19:00,2.23141,2.23148,2.23136,2.23136,7459608.0
2007-04-26 22:20:00,2.23112,2.23125,2.23112,2.23125,4319029.0
2007-04-26 22:21:00,2.23114,2.23114,2.23082,2.23097,2296745.0
2007-04-26 22:22:00,2.23109,2.23128,2.23103,2.23128,4569032.0
2007-04-26 22:23:00,2.23133,2.23152,2.23111,2.23145,9233377.0
2007-04-26 22:24:00,2.23152,2.23152,2.23151,2.23151,2743718.0
2007-04-26 22:25:00,2.23152,2.23155,2.23138,2.23144,2829696.0
2007-04-26 22:26:00,2.23147,2.23157,2.23142,2.23157,2180819.0
2007-04-26 22:27:00,2.23158,2.23158,2.23143,2.23143,9785570.0
2007-04-26 22:28:00,2.23146,2.23156,2.23144,2.23156,15513381.0
2007-04-26 22:29:00,2.23142,2.23142,2.23085,2.23119,8322437.0
2007-04-26 22:30:00,2.23129,2.23137,2.23129,2.23137,7586335.0
2007-04-26 22:31:00,2.23135,2.23149,2.23134,2.2314,8304907.0
2007-04-26 22:32:00,2.23118,2.23132,2.231,2.23115,6454414.0
2007-04-26 22:33:00,2.23138,2.23151,2.23138,2.2315,3647620.0
2007-04-26 22:34:00,2.23152,2.23161,2.23125,2.23151,5690158.0
2007-04-26 22:35:00,2.23161,2.2318,2.23161,2.2318,3557920.0
2007-04-26 22:36:00,2.23176,2.23196,2.23176,2.23196,21273560.0
2007-04-26 22:37:00,2.23206,2.23212,2.23201,2.23201,5606464.0
2007-04-26 22:38:00,2.23188,2.23188,2.23167,2.23171,2932213.0
2007-04-26 22:39:00,2.23164,2.23164,2.2315,2.2315,4700171.0
2007-04-26 22:40:00,2.23161,2.23161,2.2314,2.23154,8928236.0
2007-04-26 22:41:00,2.23157,2.23179,2.23157,2.2317,19033965.0
2007-04-26 22:42:00,2.23182,2.23186,2.23165,2.23184,4038923.0
2007-04-26 22:43:00,2.23172,2.23184,2.23169,2.2317,2647988.0
2007-04-26 22:44:00,2.23163,2.23163,2.23142,2.23155,9194685.0
2007-04-26 22:45:00,2.2314,2.23141,2.23128,2.23136,4081528.0
2007-04-26 22:46:00,2.23128,2.23148,2.23109,2.23148,3391458.0
2007-04-26 22:47:00,2.23158,2.23165,2.23137,2.23137,6319046.0
2007-04-26 22:48:00,2.23131,2.23141,2.23127,2.2313,2440143.0
2007-04-26 22:49:00,2.23129,2.2313,2.23108,2.23116,20010979.0
2007-04-26 22:50:00,2.23142,2.23169,2.23142,2.23167,6113827.0
2007-04-26 22:51:00,2.2317,2.23199,2.23164,2.23199,4508084.0
2007-04-26 22:52:00,2.23202,2.23221,2.23202,2.23221,17726184.0
2007-04-26 22:53:00,2.23225,2.23243,2.23225,2.23243,9110349.0
2007-04-26 22:54:00,2.23267,2.23267,2.23166,2.23175,12400307.0
2007-04-26 22:55:00,2.23191,2.23214,2.23191,2.23203,2440756.0
2007-04-26 22:56:00,2.23199,2.23275,2.23199,2.23275,16399422.0
2007-04-26 22:57:00,2.23277,2.23277,2.23264,2.23264,2398564.0
2007-04-26 22:58:00,2.23275,2.23289,2.23275,2.23282,2149469.0
2007-04-26 22:59:00,2.23289,2.23297,2.23279,2.23279,7299111.0
2007-04-26 23:00:00,2.23269,2.23269,2.23236,2.23236,1688312.0
2007-04-26 23:01:00,2.23225,2.23247,2.2322,2.23247,16586635.0
2007-04-26 23:02:00,2.23258,2.23267,2.23258,2.23264,4336672.0
2007-04-26 23:03:00,2.23254,2.23272,2.2325,2.23254,21922795.0
2007-04-26 23:04:00,2.23259,2.2327,2.23257,2.23263,17787211.0
2007-04-26 23:05:00,2.23253,2.23253,2.23239,2.23239,4628899.0
2007-04-26 23:06:00,2.23228,2.23228,2.2319,2.23199,8080145.0
2007-04-26 23:07:00,2.23206,2.23252,2.23206,2.23252,9479466.0
2007-04-26 23:08:00,2.23262,2.23333,2.23262,2.23332,14820691.0
2007-04-26 23:09:00,2.23325,2.23325,2.23295,2.23304,782560.0
2007-04-26 23:10:00,2.23316,2.23343,2.23316,2.23336,16979004.0
2007-04-26 23:11:00,2.23328,2.23328,2.23307,2.23325,2199967.0
2007-04-26 23:12:00,2.23322,2.23328,2.23307,2.23316,4773319.0
2007-04-26 23:13:00,2.23307,2.2333,2.23307,2.23324,8188451.0
2007-04-26 23:14:00,2.23333,2.23343,2.23321,2.23343,6279024.0
2007-04-26 23:15:00,2.23346,2.23346,2.23307,2.23316,16188369.0
2007-04-26 23:16:00,2.23319,2.23332,2.23319,2.23323,19755211.0
2007-04-26 23:17:00,2.23318,2.2333,2.23314,2.23322,2927052.0
2007-04-26 23:18:00,2.23322,2.23343,2.23322,2.2334,3030938.0
2007-04-26 23:19:00,2.23337,2.23348,2.23316,2.23348,6882528.0
2007-04-26 23:20:00,2.23347,2.23367,2.23336,2.23336,3040262.0
2007-04-26 23:21:00,2.23344,2.23344,2.23331,2.23335,9559611.0
2007-04-26 23:22:00,2.23347,2.23357,2.23336,2.23342,8588779.0
2007-04-26 23:23:00,2.23346,2.23366,2.23346,2.23351,15021145.0
2007-04-26 23:24:00,2.23349,2.2337,2.23346,2.2337,3962925.0
2007-04-26 23:25:00,2.23374,2.23374,2.23338,2.23346,1823969.0
2007-04-26 23:26:00,2.23355,2.23385,2.23352,2.23385,4955855.0
2007-04-26 23:27:00,2.23385,2.23385,2.2337,2.2337,10796988.0
2007-04-26 23:28:00,2.23364,2.23364,2.23335,2.23335,5551315.0
2007-04-26 23:29:00,2.23322,2.23322,2.23285,2.23285,9045334.0
2007-04-26 23:30:00,2.23294,2.23322,2.23294,2.23322,3626487.0
2007-04-26 23:31:00,2.23332,2.23346,2.23329,2.23346,8029706.0
2007-04-26 23:32:00,2.23337,2.23337,2.23309,2.23325,15813347.0
2007-04-26 23:33:00,2.2333,2.23349,2.2333,2.23349,4216775.0
2007-04-26 23:34:00,2.23341,2.23351,2.2333,2.23339,959627.0
2007-04-26 23:35:00,2.23347,2.23347,2.23313,2.23313,2473528.0
2007-04-26 23:36:00,2.23328,2.2335,2.23328,2.2335,3495933.0
2007-04-26 23:37:00,2.23362,2.23376,2.23359,2.23359,8668782.0
2007-04-26 23:38:00,2.23362,2.23362,2.23294,2.23294,11104567.0
2007-04-26 23:39:00,2.23298,2.23302,2.23298,2.23299,1247687.0
2007-04-26 23:40:00,2.23278,2.2329,2.23277,2.2329,8186154.0
2007-04-26 23:41:00,2.23284,2.23291,2.23278,2.23291,9465140.0
2007-04-26 23:42:00,2.23283,2.23283,2.23257,2.23262,4934056.0
2007-04-26 23:43:00,2.23277,2.23286,2.23275,2.23286,1655907.0
2007-04-26 23:44:00,2.23282,2.23296,2.23282,2.23296,8696206.0
2007-04-26 23:45:00,2.23292,2.23302,2.23285,2.23288,2248142.0
2007-04-26 23:46:00,2.2329,2.23315,2.2329,2.23293,5891566.0
2007-04-26 23:47:00,2.2327,2.2327,2.23225,2.2324,7465935.0
2007-04-26 23:48:00,2.23261,2.23292,2.23249,2.23249,14703556.0
2007-04-26 23:49:00,2.23246,2.23294,2.23246,2.23267,4060276.0
2007-04-26 23:50:00,2.2327,2.23292,2.2327,2.23279,4757075.0
2007-04-26 23:51:00,2.23288,2.23288,2.23232,2.23232,13076504.0
2007-04-26 23:52:00,2.23239,2.23255,2.23235,2.23235,4818226.0
2007-04-26 23:53:00,2.23237,2.23239,2.2323,2.2323,6230016.0
2007-04-26 23:54:00,2.2323,2.23248,2.23225,2.23225,6125449.0
2007-04-26 23:55:00,2.23216,2.2325,2.23216,2.2323,2840243.0
2007-04-26 23:56:00,2.23233,2.23256,2.23233,2.23244,7873539.0
2007-04-26 23:57:00,2.23237,2.23237,2.23227,2.23227,11178833.0
2007-04-26 23:58:00,2.23233,2.23275,2.23233,2.23275,4527225.0
2007-04-26 23:59:00,2.2327,2.23271,2.23251,2.23251,5564192.0
2007-04-27 00:00:00,2.23256,2.23314,2.23256,2.23302,2365442.0
2007-04-27 00:01:00,2.23294,2.23339,2.23294,2.23338,21675532.0
2007-04-27 00:02:00,2.23353,2.2336,2.23353,2.2336,14413260.0
2007-04-27 00:03:00,2.23352,2.23356,2.23309,2.23309,1890884.0
2007-04-27 00:04:00,2.23293,2.23293,2.23264,2.23264,17225354.0
2007-04-27 00:05:00,2.23266,2.23287,2.23252,2.23287,1881339.0
2007-04-27 00:06:00,2.23287,2.23298,2.23287,2.23289,12857510.0
2007-04-27 00:07:00,2.23283,2.23283,2.23255,2.23271,1273984.0
2007-04-27 00:08:00,2.23278,2.23281,2.2327,2.2327,14379915.0
2007-04-27 00:09:00,2.23254,2.23255,2.2324,2.23245,6768434.0
2007-04-27 00:10:00,2.23253,2.23272,2.23248,2.23272,6262684.0
2007-04-27 00:11:00,2.23277,2.2329,2.23277,2.23287,8088945.0
2007-04-27 00:12:00,2.23291,2.23322,2.23291,2.23307,19473674.0
2007-04-27 00:13:00,2.23314,2.23336,2.2331,2.23336,827945.0
2007-04-27 00:14:00,2.23357,2.23368,2.23352,2.23352,3728642.0
2007-04-27 00:15:00,2.23349,2.23349,2.23323,2.23325,7258960.0
2007-04-27 00:16:00,2.23322,2.23357,2.23298,2.23357,8017752.0
2007-04-27 00:17:00,2.23342,2.23342,2.23297,2.23297,2682575.0
2007-04-27 00:18:00,2.23291,2.2333,2.23291,2.2333,40062192.0
2007-04-27 00:19:00,2.23316,2.23316,2.23285,2.23288,15603216.0
2007-04-27 00:20:00,2.23298,2.2334,2.23298,2.23337,11726284.0
2007-04-27 00:22:00,2.23323,2.23323,2.23291,2.23299,3551710.0
2007-04-27 00:23:00,2.233,2.23303,2.233,2.23303,924673.0
2007-04-27 00:24:00,2.23315,2.23319,2.23305,2.23305,14429175.0
2007-04-27 00:25:00,2.23301,2.23305,2.23288,2.23291,6898158.0
2007-04-27 00:26:00,2.23309,2.2334,2.23298,2.23298,3962409.0
2007-04-27 00:27:00,2.23296,2.233,2.23293,2.233,11236664.0
2007-04-27 00:28:00,2.23304,2.23304,2.23281,2.23298,8256239.0
2007-04-27 00:29:00,2.23301,2.2331,2.23283,2.2331,12298313.0
2007-04-27 00:30:00,2.23315,2.23317,2.23287,2.23287,20603923.0
2007-04-27 00:31:00,2.23284,2.23286,2.23263,2.23268,2494172.0
2007-04-27 00:32:00,2.23267,2.23297,2.23267,2.23288,30688465.0
2007-04-27 00:33:00,2.23283,2.23289,2.23265,2.23289,3579529.0
2007-04-27 00:34:00,2.23288,2.23305,2.23287,2.23287,3590671.0
2007-04-27 00:35:00,2.23293,2.23293,2.23261,2.23261,5415139.0
2007-04-27 00:36:00,2.23221,2.23243,2.23214,2.23243,3256841.0
2007-04-27 00:37:00,2.23272,2.23298,2.23272,2.23276,7633518.0
2007-04-27 00:38:00,2.23268,2.23268,2.23243,2.23258,2497917.0
2007-04-27 00:39:00,2.23252,2.23305,2.23252,2.23305,708687.0
2007-04-27 00:40:00,2.23306,2.23318,2.23297,2.23318,1616749.0
2007-04-27 00:41:00,2.23308,2.23326,2.23303,2.23324,6245852.0
2007-04-27 00:42:00,2.23312,2.23318,2.23292,2.23313,3658836.0
2007-04-27 00:43:00,2.23319,2.23321,2.23303,2.23315,2325822.0
2007-04-27 00:44:00,2.23316,2.23325,2.23311,2.23319,10338045.0
2007-04-27 00:45:00,2.23306,2.23319,2.23293,2.23313,13997875.0
2007-04-27 00:46:00,2.23315,2.23315,2.23285,2.23285,18150089.0
2007-04-27 00:47:00,2.23274,2.23274,2.23245,2.23264,6540131.0
2007-04-27 00:48:00,2.23284,2.23295,2.23283,2.23291,17782554.0
2007-04-27 00:49:00,2.23305,2.23305,2.23273,2.23273,4225991.0
2007-04-27 00:50:00,2.23305,2.23319,2.23299,2.23299,14522713.0
2007-04-27 00:51:00,2.23309,2.23321,2.23308,2.23319,7678061.0
2007-04-27 00:52:00,2.23304,2.23311,2.23287,2.23287,4555083.0
2007-04-27 00:53:00,2.23258,2.23265,2.23229,2.23229,6507283.0
2007-04-27 00:54:00,2.23241,2.23266,2.23241,2.23249,20014014.0
2007-04-27 00:55:00,2.2325,2.23274,2.23246,2.23274,4944951.0
2007-04-27 00:56:00,2.2328,2.23296,2.23271,2.23271,3001511.0
2007-04-27 00:57:00,2.23269,2.23277,2.23253,2.23277,18871852.0
2007-04-27 00:58:00,2.23277,2.23277,2.23263,2.23266,6479656.0
2007-04-27 00:59:00,2.23272,2.2328,2.23262,2.2328,6587820.0
2007-04-27 01:00:00,2.23287,2.2332,2.23287,2.2332,3193233.0
2007-04-27 01:01:00,2.23323,2.23333,2.23315,2.23333,1333952.0
2007-04-27 01:02:00,2.23327,2.23327,2.23315,2.23323,12608934.0
2007-04-27 01:03:00,2.23332,2.23337,2.23314,2.23314,25037515.0
2007-04-27 01:04:00,2.23297,2.23299,2.23282,2.23282,1765627.0
2007-04-27 01:05:00,2.23285,2.2329,2.23272,2.2329,5835664.0
2007-04-27 01:06:00,2.23256,2.23348,2.23256,2.23348,5447354.0
2007-04-27 01:07:00,2.23353,2.2337,2.23353,2.2337,1597457.0
2007-04-27 01:08:00,2.23364,2.23364,2.23332,2.23332,12494506.0
2007-04-27 01:10:00,2.23328,2.23328,2.23306,2.23306,4142954.0
2007-04-27 01:11:00,2.23313,2.23313,2.23309,2.23309,1808518.0
2007-04-27 01:12:00,2.23303,2.23303,2.23265,2.23276,15006581.0
2007-04-27 01:13:00,2.23293,2.23308,2.23293,2.23301,5271568.0
2007-04-27 01:14:00,2.23288,2.23291,2.2326,2.23264,19419894.0
2007-04-27 01:16:00,2.23267,2.23275,2.23258,2.23258,12344247.0
2007-04-27 01:17:00,2.23246,2.23277,2.23246,2.23277,1233846.0
2007-04-27 01:18:00,2.2328,2.23332,2.2328,2.23332,6157223.0
2007-04-27 01:19:00,2.2334,2.23373,2.2334,2.23356,1484417.0
2007-04-27 01:20:00,2.23348,2.23348,2.23325,2.23326,7697219.0
2007-04-27 01:21:00,2.23324,2.23324,2.23298,2.23298,4865446.0
2007-04-27 01:22:00,2.23314,2.2332,2.23313,2.23315,13311901.0
2007-04-27 01:23:00,2.2332,2.23341,2.2332,2.23341,1784730.0
2007-04-27 01:24:00,2.23355,2.23369,2.2335,2.23357,7323810.0
2007-04-27 01:25:00,2.23366,2.23366,2.23344,2.23355,8236891.0
2007-04-27 01:26:00,2.23341,2.23377,2.23341,2.23377,8317266.0
2007-04-27 01:27:00,2.2338,2.23407,2.2338,2.23407,1504436.0
2007-04-27 01:28:00,2.23397,2.23399,2.23383,2.23383,13798781.0
2007-04-27 01:29:00,2.23372,2.23372,2.2334,2.23355,24822970.0
2007-04-27 01:30:00,2.23353,2.23365,2.2335,2.2335,4119198.0
2007-04-27 01:31:00,2.23338,2.2334,2.23307,2.23327,6035431.0
2007-04-27 01:32:00,2.23318,2.23318,2.23295,2.23296,15228764.0
2007-04-27 01:33:00,2.23293,2.23306,2.23292,2.23292,5807124.0
2007-04-27 01:34:00,2.23268,2.23282,2.2326,2.2326,2190389.0
2007-04-27 01:35:00,2.23247,2.23247,2.23224,2.23224,15098438.0
2007-04-27 01:36:00,2.23202,2.23202,2.23165,2.2318,2458191.0
2007-04-27 01:37:00,2.23213,2.23224,2.23204,2.23205,16326151.0
2007-04-27 01:38:00,2.23182,2.23182,2.23144,2.23144,1414457.0
2007-04-27 01:39:00,2.23162,2.23213,2.23162,2.23213,2510753.0
2007-04-27 01:40:00,2.23213,2.23222,2.23209,2.23216,16169143.0
2007-04-27 01:41:00,2.23214,2.23221,2.23214,2.23218,3178409.0
2007-04-27 01:42:00,2.23203,2.23211,2.23185,2.23185,5688423.0
2007-04-27 01:43:00,2.23198,2.23202,2.23186,2.23193,15486342.0
2007-04-27 01:44:00,2.23215,2.2322,2.23195,2.23195,2735096.0
2007-04-27 01:45:00,2.23192,2.23209,2.23187,2.23209,4776293.0
2007-04-27 01:46:00,2.23207,2.23211,2.23199,2.23199,7655187.0
2007-04-27 01:47:00,2.23203,2.23214,2.23194,2.23214,8892535.0
2007-04-27 01:48:00,2.23205,2.23228,2.23192,2.2321,8561080.0
2007-04-27 01:49:00,2.23216,2.23226,2.23216,2.23226,7540472.0
2007-04-27 01:50:00,2.23232,2.23247,2.23227,2.23247,18091840.0
2007-04-27 01:51:00,2.23246,2.23246,2.23213,2.23213,13243023.0
2007-04-27 01:52:00,2.23213,2.23229,2.23193,2.23229,18577110.0
2007-04-27 01:53:00,2.23235,2.23261,2.23235,2.2325,4299631.0
2007-04-27 01:54:00,2.23246,2.23246,2.23222,2.23234,2074569.0
2007-04-27 01:55:00,2.23231,2.23245,2.23231,2.23243,7880060.0
2007-04-27 01:56:00,2.23241,2.23248,2.2321,2.23248,7159850.0
2007-04-27 01:57:00,2.23251,2.23268,2.23244,2.23244,8435189.0
2007-04-27 01:58:00,2.23256,2.23275,2.23256,2.23259,16702801.0
2007-04-27 01:59:00,2.23275,2.23311,2.23275,2.23296,10787769.0
2007-04-27 02:00:00,2.23292,2.23303,2.23292,2.23298,7437447.0
2007-04-27 02:01:00,2.23269,2.23269,2.23248,2.23259,2033365.0
2007-04-27 02:02:00,2.2327,2.23306,2.2327,2.2328,2331419.0
2007-04-27 02:03:00,2.23271,2.23289,2.23268,2.23268,16727277.0
2007-04-27 02:04:00,2.23272,2.23278,2.2326,2.23261,2616030.0
2007-04-27 02:05:00,2.23252,2.23284,2.23236,2.23281,12894151.0
2007-04-27 02:06:00,2.23277,2.23291,2.23274,2.23287,9454492.0
2007-04-27 02:07:00,2.23299,2.23307,2.23296,2.23298,19576128.0
2007-04-27 02:08:00,2.23291,2.23291,2.23264,2.23264,4387430.0
2007-04-27 02:09:00,2.23247,2.23248,2.23229,2.23248,6694216.0
2007-04-27 02:10:00,2.23245,2.23267,2.23241,2.23241,18473946.0
2007-04-27 02:11:00,2.23238,2.23248,2.23232,2.23232,2573719.0
2007-04-27 02:12:00,2.23232,2.23232,2.23175,2.23175,6288235.0
2007-04-27 02:13:00,2.23175,2.23184,2.23166,2.23173,3124327.0
2007-04-27 02:14:00,2.23169,2.23169,2.2314,2.2314,3914385.0
2007-04-27 02:15:00,2.2314,2.2314,2.23114,2.23138,10133001.0
2007-04-27 02:16:00,2.23155,2.23169,2.23148,2.23148,2763213.0
2007-04-27 02:17:00,2.23151,2.23153,2.23138,2.23144,3762036.0
2007-04-27 02:18:00,2.23135,2.23151,2.2313,2.23151,553555.0
2007-04-27 02:19:00,2.23149,2.23149,2.23114,2.23114,8864411.0
2007-04-27 02:20:00,2.23095,2.23095,2.23077,2.23077,4705347.0
2007-04-27 02:21:00,2.23058,2.23092,2.23053,2.23092,3134045.0
2007-04-27 02:22:00,2.23103,2.23112,2.23092,2.23112,5304631.0
2007-04-27 02:23:00,2.23124,2.23149,2.23124,2.23142,22547494.0
2007-04-27 02:24:00,2.23152,2.23158,2.23148,2.23152,3406990.0
2007-04-27 02:25:00,2.23154,2.23196,2.23138,2.23196,6140237.0
2007-04-27 02:26:00,2.23198,2.23238,2.23198,2.23238,4051560.0
2007-04-27 02:27:00,2.23241,2.23258,2.23241,2.23247,6031599.0
2007-04-27 02:28:00,2.23259,2.23259,2.2324,2.23249,8324053.0
2007-04-27 02:29:00,2.23254,2.23262,2.23254,2.23262,6767033.0
2007-04-27 02:30:00,2.23264,2.23275,2.23248,2.23263,9004044.0
2007-04-27 02:31:00,2.23267,2.23267,2.23257,2.23258,14993120.0
2007-04-27 02:32:00,2.23249,2.23251,2.23249,2.23251,9236898.0
2007-04-27 02:34:00,2.23244,2.23244,2.23216,2.23223,3021245.0
2007-04-27 02:35:00,2.2322,2.23228,2.2322,2.23228,2591102.0
2007-04-27 02:36:00,2.23227,2.23303,2.23211,2.23303,9120287.0
2007-04-27 02:37:00,2.23307,2.23328,2.23307,2.23319,4833931.0
2007-04-27 02:38:00,2.23324,2.23325,2.23324,2.23324,653529.0
2007-04-27 02:39:00,2.23326,2.23326,2.23313,2.23319,3647498.0
2007-04-27 02:40:00,2.23318,2.23318,2.23303,2.23303,1677924.0
2007-04-27 02:41:00,2.23287,2.23303,2.23287,2.23294,17995328.0
2007-04-27 02:42:00,2.23298,2.23306,2.23298,2.23302,422300.0
2007-04-27 02:43:00,2.23301,2.2331,2.23285,2.23285,3856337.0
2007-04-27 02:44:00,2.2332,2.2332,2.23289,2.23295,5555483.0
2007-04-27 02:45:00,2.23285,2.23322,2.23285,2.23322,3461334.0
2007-04-27 02:46:00,2.23332,2.23342,2.23332,2.23342,4102302.0
2007-04-27 02:47:00,2.23337,2.23337,2.23304,2.23304,4658942.0
2007-04-27 02:48:00,2.23307,2.23307,2.23278,2.23278,7367714.0
2007-04-27 02:49:00,2.2328,2.23294,2.2328,2.23293,5386305.0
2007-04-27 02:50:00,2.23298,2.23314,2.23292,2.23314,20249021.0
2007-04-27 02:51:00,2.23299,2.23311,2.23294,2.23298,7555605.0
2007-04-27 02:52:00,2.23296,2.23317,2.23292,2.23311,11954507.0
2007-04-27 02:53:00,2.23324,2.23337,2.23324,2.23334,965523.0
2007-04-27 02:54:00,2.2334,2.23353,2.2333,2.2333,3975542.0
2007-04-27 02:55:00,2.23316,2.23324,2.23305,2.23307,20800478.0
2007-04-27 02:56:00,2.23291,2.23297,2.23288,2.23293,4488231.0
2007-04-27 02:57:00,2.23298,2.23298,2.2328,2.2328,15227034.0
2007-04-27 02:58:00,2.23275,2.23275,2.23262,2.23262,2217588.0
2007-04-27 02:59:00,2.23271,2.23286,2.23261,2.23286,1158624.0
2007-04-27 03:00:00,2.23284,2.23284,2.23274,2.23274,6543297.0
2007-04-27 03:01:00,2.23265,2.23266,2.23252,2.23259,4149826.0
2007-04-27 03:02:00,2.23254,2.23269,2.23253,2.23265,25273951.0
2007-04-27 03:03:00,2.23272,2.23289,2.23272,2.2328,4732214.0
2007-04-27 03:04:00,2.23279,2.23279,2.23255,2.23266,2326789.0
2007-04-27 03:05:00,2.23273,2.23273,2.23259,2.23266,8000996.0
2007-04-27 03:06:00,2.23288,2.2331,2.23288,2.23303,6372160.0
2007-04-27 03:07:00,2.2328,2.23295,2.23275,2.23283,5251102.0
2007-04-27 03:08:00,2.23292,2.23309,2.23286,2.23309,8473210.0
2007-04-27 03:09:00,2.23311,2.23319,2.23263,2.23311,11850313.0
2007-04-27 03:10:00,2.23307,2.2332,2.23294,2.23313,7163025.0
2007-04-27 03:11:00,2.23308,2.2332,2.23273,2.23289,4732631.0
2007-04-27 03:12:00,2.23271,2.23285,2.23267,2.23276,9361371.0
2007-04-27 03:13:00,2.23274,2.23287,2.23274,2.23287,4240057.0
2007-04-27 03:14:00,2.23291,2.23319,2.23291,2.233,4260882.0
2007-04-27 03:15:00,2.23296,2.23296,2.23287,2.23296,4147595.0
2007-04-27 03:16:00,2.23301,2.23301,2.2328,2.2328,18534980.0
2007-04-27 03:17:00,2.23273,2.23283,2.23273,2.23275,9402981.0
2007-04-27 03:18:00,2.23277,2.23289,2.23277,2.23282,3916413.0
2007-04-27 03:19:00,2.23286,2.23298,2.23281,2.23287,4718602.0
2007-04-27 03:20:00,2.23282,2.23282,2.23239,2.23262,8262661.0
2007-04-27 03:21:00,2.23268,2.23285,2.23268,2.23273,12651450.0
2007-04-27 03:22:00,2.23287,2.23304,2.23284,2.23304,7544234.0
2007-04-27 03:23:00,2.23302,2.23302,2.2329,2.2329,7376140.0
2007-04-27 03:24:00,2.23282,2.23302,2.23278,2.23302,10303570.0
2007-04-27 03:25:00,2.23298,2.23299,2.23284,2.23286,2342056.0
2007-04-27 03:26:00,2.23285,2.23285,2.23264,2.23264,17626937.0
2007-04-27 03:27:00,2.23242,2.23242,2.23222,2.2323,4144839.0
2007-04-27 03:28:00,2.23228,2.23255,2.2322,2.23238,6409885.0
2007-04-27 03:29:00,2.2326,2.23286,2.2326,2.23286,11866140.0
2007-04-27 03:30:00,2.23286,2.23297,2.23284,2.23297,5576741.0
2007-04-27 03:31:00,2.233,2.23302,2.23286,2.23296,17274297.0
2007-04-27 03:32:00,2.23304,2.23318,2.23304,2.23318,13470953.0
2007-04-27 03:33:00,2.23318,2.2332,2.23303,2.23318,41114156.0
2007-04-27 03:34:00,2.23311,2.23311,2.23287,2.23299,12350121.0
2007-04-27 03:35:00,2.23304,2.2331,2.23297,2.2331,13216149.0
2007-04-27 03:36:00,2.23312,2.23335,2.23312,2.23327,9736764.0
2007-04-27 03:37:00,2.23305,2.2331,2.23282,2.23288,5783956.0
2007-04-27 03:38:00,2.23304,2.23319,2.23304,2.23308,2209695.0
2007-04-27 03:39:00,2.23296,2.23296,2.23272,2.23272,3306699.0
2007-04-27 03:40:00,2.233,2.23315,2.23297,2.23298,5199330.0
2007-04-27 03:41:00,2.23298,2.23298,2.23283,2.23283,7419206.0
2007-04-27 03:42:00,2.23279,2.23279,2.23263,2.23278,17305218.0
2007-04-27 03:43:00,2.23275,2.23275,2.23231,2.2326,13009134.0
2007-04-27 03:44:00,2.23273,2.23289,2.23273,2.23289,6640137.0
2007-04-27 03:45:00,2.23277,2.23318,2.23253,2.23315,12775196.0
2007-04-27 03:46:00,2.23307,2.23391,2.23307,2.23391,14246947.0
2007-04-27 03:47:00,2.23391,2.23412,2.23377,2.23412,15544150.0
2007-04-27 03:48:00,2.23424,2.23444,2.23424,2.23444,3822313.0
2007-04-27 03:49:00,2.23446,2.23446,2.23382,2.23409,1305996.0
2007-04-27 03:50:00,2.23417,2.23418,2.23417,2.23418,1493910.0
2007-04-27 03:51:00,2.23422,2.23422,2.23386,2.23399,9021761.0
2007-04-27 03:52:00,2.23407,2.23411,2.23403,2.2341,5093918.0
2007-04-27 03:53:00,2.23412,2.23416,2.23389,2.23389,3255457.0
2007-04-27 03:54:00,2.2339,2.23403,2.23373,2.23392,2553290.0
2007-04-27 03:55:00,2.23404,2.23429,2.23404,2.23423,3721674.0
2007-04-27 03:56:00,2.23407,2.23429,2.23407,2.23418,3073268.0
2007-04-27 03:57:00,2.23411,2.23411,2.23364,2.23399,4238356.0
2007-04-27 03:58:00,2.23396,2.23399,2.23393,2.23399,2405776.0
2007-04-27 03:59:00,2.23393,2.23393,2.23372,2.23372,2251452.0
2007-04-27 04:00:00,2.23373,2.23377,2.23368,2.23368,9822158.0
2007-04-27 04:01:00,2.2336,2.2336,2.23352,2.23352,2511588.0
2007-04-27 04:02:00,2.2335,2.23362,2.23339,2.23339,10528808.0
2007-04-27 04:03:00,2.2335,2.23357,2.23335,2.23347,4434821.0
2007-04-27 04:04:00,2.23353,2.23354,2.23338,2.23352,7796798.0
2007-04-27 04:05:00,2.23354,2.23362,2.23342,2.2335,2010718.0
2007-04-27 04:06:00,2.23351,2.23364,2.23335,2.23353,29394819.0
2007-04-27 04:07:00,2.23354,2.23376,2.23354,2.23362,9073984.0
2007-04-27 04:08:00,2.23355,2.23363,2.23338,2.23344,10442596.0
2007-04-27 04:09:00,2.23341,2.23368,2.23331,2.2335,5492256.0
2007-04-27 04:10:00,2.23326,2.23349,2.23321,2.23349,637667.0
2007-04-27 04:11:00,2.2335,2.2335,2.23336,2.23348,4379531.0
2007-04-27 04:12:00,2.23353,2.23368,2.23353,2.23366,8766193.0
2007-04-27 04:13:00,2.23376,2.23376,2.23369,2.2337,3206293.0
2007-04-27 04:14:00,2.23374,2.23392,2.23347,2.23372,5896476.0
2007-04-27 04:15:00,2.23373,2.23392,2.23373,2.2339,4694030.0
2007-04-27 04:16:00,2.23392,2.23392,2.23367,2.23382,3806345.0
2007-04-27 04:17:00,2.23388,2.23407,2.23383,2.23393,3110726.0
2007-04-27 04:18:00,2.23398,2.23412,2.23398,2.23401,4396012.0
2007-04-27 04:19:00,2.23397,2.23397,2.23376,2.23376,2187522.0
2007-04-27 04:20:00,2.23374,2.23393,2.23372,2.23393,3417151.0
2007-04-27 04:21:00,2.23398,2.23422,2.23393,2.23422,4535832.0
2007-04-27 04:22:00,2.23429,2.2344,2.23422,2.23422,1781618.0
2007-04-27 04:23:00,2.23439,2.23439,2.23414,2.23422,2711727.0
2007-04-27 04:24:00,2.23416,2.2342,2.23408,2.23416,13665482.0
2007-04-27 04:25:00,2.2341,2.23426,2.23406,2.23421,1639581.0
2007-04-27 04:26:00,2.23411,2.23418,2.23395,2.23418,984446.0
2007-04-27 04:27:00,2.2341,2.23439,2.23397,2.23413,36367983.0
2007-04-27 04:28:00,2.23393,2.23427,2.23393,2.23406,12431885.0
2007-04-27 04:29:00,2.23392,2.23392,2.23363,2.2339,6139345.0
2007-04-27 04:30:00,2.23397,2.23431,2.23397,2.23431,7192386.0
2007-04-27 04:31:00,2.23456,2.2347,2.23447,2.23447,3270214.0
2007-04-27 04:32:00,2.23454,2.23454,2.23427,2.23427,26575839.0
2007-04-27 04:33:00,2.23426,2.23426,2.23398,2.23398,4315603.0
2007-04-27 04:34:00,2.23412,2.23412,2.234,2.23405,3248858.0
2007-04-27 04:35:00,2.23379,2.23404,2.23374,2.23404,2010143.0
2007-04-27 04:36:00,2.23394,2.23408,2.23374,2.23374,37530935.0
2007-04-27 04:37:00,2.23378,2.23389,2.23373,2.23389,2956537.0
2007-04-27 04:38:00,2.23386,2.2339,2.23374,2.23379,9993654.0
2007-04-27 04:39:00,2.23377,2.23377,2.23353,2.23358,6207812.0
2007-04-27 04:40:00,2.23361,2.23381,2.23351,2.23381,9751338.0
2007-04-27 04:41:00,2.23361,2.23366,2.23344,2.23364,10547680.0
2007-04-27 04:42:00,2.2338,2.23386,2.23371,2.23379,14297315.0
2007-04-27 04:43:00,2.23384,2.23387,2.23371,2.23372,6304264.0
2007-04-27 04:44:00,2.23375,2.23393,2.23375,2.23393,4851649.0
2007-04-27 04:45:00,2.2339,2.23406,2.2339,2.23403,3794576.0
2007-04-27 04:46:00,2.23399,2.23399,2.23373,2.23379,1186061.0
2007-04-27 04:47:00,2.23361,2.23369,2.23355,2.23355,16125695.0
2007-04-27 04:48:00,2.23362,2.23378,2.23354,2.23378,14110053.0
2007-04-27 04:49:00,2.23382,2.23382,2.23361,2.23376,9682487.0
2007-04-27 04:50:00,2.23374,2.2338,2.23366,2.2338,2378128.0
2007-04-27 04:51:00,2.23369,2.23369,2.23283,2.23283,12618109.0
2007-04-27 04:52:00,2.23271,2.23272,2.23263,2.23272,6841864.0
2007-04-27 04:53:00,2.2326,2.2328,2.23245,2.23245,30770368.0
2007-04-27 04:54:00,2.23229,2.23229,2.23082,2.23204,3089131.0
2007-04-27 04:55:00,2.23195,2.23225,2.23195,2.23225,4342060.0
2007-04-27 04:56:00,2.23232,2.2325,2.2319,2.2325,2375615.0
2007-04-27 04:57:00,2.23244,2.2325,2.23235,2.2325,16347520.0
2007-04-27 04:58:00,2.23264,2.23278,2.23261,2.23265,15352945.0
2007-04-27 05:00:00,2.23269,2.23269,2.23246,2.23257,2822850.0
2007-04-27 05:01:00,2.23251,2.23251,2.23224,2.23228,3242848.0
2007-04-27 05:02:00,2.23234,2.23234,2.2322,2.2322,2215600.0
2007-04-27 05:03:00,2.23229,2.23239,2.23227,2.23234,1814754.0
2007-04-27 05:04:00,2.23233,2.23233,2.23211,2.23231,24823004.0
2007-04-27 05:05:00,2.23252,2.23254,2.2324,2.23251,20477074.0
2007-04-27 05:06:00,2.23238,2.23238,2.232,2.23226,6067747.0
2007-04-27 05:07:00,2.2322,2.23247,2.2322,2.23247,13960511.0
2007-04-27 05:08:00,2.23246,2.2327,2.23246,2.23259,29624306.0
2007-04-27 05:09:00,2.23271,2.23297,2.23266,2.23266,9539144.0
2007-04-27 05:10:00,2.23266,2.23266,2.23237,2.23258,14404892.0
2007-04-27 05:11:00,2.23259,2.23259,2.23241,2.23252,21320497.0
2007-04-27 05:12:00,2.23252,2.23252,2.23221,2.23221,2566656.0
2007-04-27 05:13:00,2.23223,2.23223,2.23203,2.23205,2717457.0
2007-04-27 05:14:00,2.23219,2.23237,2.23204,2.23237,7827014.0
2007-04-27 05:15:00,2.23244,2.23257,2.23244,2.23246,5831097.0
2007-04-27 05:16:00,2.2324,2.23242,2.23223,2.23223,3011403.0
2007-04-27 05:17:00,2.2324,2.23244,2.23233,2.23233,16633328.0
2007-04-27 05:18:00,2.23234,2.23262,2.23231,2.23262,37454843.0
2007-04-27 05:19:00,2.23257,2.23265,2.23207,2.23265,4330707.0
2007-04-27 05:20:00,2.2327,2.23276,2.23234,2.23234,1751170.0
2007-04-27 05:21:00,2.23262,2.23283,2.23262,2.23276,9608071.0
2007-04-27 05:22:00,2.23273,2.23273,2.23239,2.23239,22979027.0
2007-04-27 05:23:00,2.23236,2.23236,2.23223,2.2323,2329907.0
2007-04-27 05:24:00,2.23257,2.23293,2.23257,2.23291,27150939.0
2007-04-27 05:25:00,2.23283,2.23283,2.23219,2.23267,3539692.0
2007-04-27 05:26:00,2.23277,2.2331,2.23277,2.2331,2795437.0
2007-04-27 05:27:00,2.23307,2.23307,2.23258,2.23272,6835862.0
2007-04-27 05:28:00,2.23284,2.23286,2.23252,2.23252,4820787.0
2007-04-27 05:29:00,2.23253,2.23282,2.2325,2.23282,8642726.0
2007-04-27 05:30:00,2.23285,2.23306,2.23273,2.23306,1748600.0
2007-04-27 05:31:00,2.23301,2.23334,2.23301,2.23334,5272839.0
2007-04-27 05:32:00,2.23338,2.23342,2.23332,2.23341,9932099.0
2007-04-27 05:33:00,2.23336,2.23338,2.23318,2.2333,2288333.0
2007-04-27 05:34:00,2.2334,2.23342,2.23326,2.2333,42820161.0
2007-04-27 05:35:00,2.23324,2.23324,2.23304,2.23324,4909387.0
2007-04-27 05:36:00,2.23325,2.23325,2.23314,2.23316,10267421.0
2007-04-27 05:38:00,2.23319,2.23346,2.23319,2.23343,6323722.0
2007-04-27 05:39:00,2.2335,2.2335,2.2332,2.23337,11822879.0
2007-04-27 05:40:00,2.23339,2.23347,2.23302,2.23347,16572222.0
2007-04-27 05:41:00,2.23344,2.23352,2.23334,2.23345,5917449.0
2007-04-27 05:42:00,2.23346,2.23346,2.2332,2.2332,8630685.0
2007-04-27 05:43:00,2.23333,2.23348,2.2333,2.23348,1698307.0
2007-04-27 05:44:00,2.23352,2.23358,2.23326,2.23326,3978207.0
2007-04-27 05:45:00,2.23319,2.23319,2.23287,2.23296,3652515.0
2007-04-27 05:46:00,2.23303,2.23323,2.23298,2.23315,2658411.0
2007-04-27 05:47:00,2.23306,2.23306,2.23294,2.23294,2837014.0
2007-04-27 05:48:00,2.2328,2.23304,2.2328,2.23304,9893966.0
2007-04-27 05:49:00,2.23307,2.2331,2.233,2.233,5389461.0
2007-04-27 05:50:00,2.23303,2.23311,2.23291,2.23311,5512292.0
2007-04-27 05:51:00,2.23327,2.23351,2.23299,2.23299,8125564.0
2007-04-27 05:52:00,2.23334,2.23349,2.2332,2.23349,8491198.0
2007-04-27 05:53:00,2.23349,2.23349,2.23324,2.23324,5119298.0
2007-04-27 05:54:00,2.23313,2.23314,2.23292,2.23308,7654365.0
2007-04-27 05:55:00,2.23327,2.23346,2.23327,2.23342,4091045.0
2007-04-27 05:56:00,2.23336,2.23336,2.23301,2.23314,9012300.0
2007-04-27 05:57:00,2.23326,2.23381,2.23326,2.2338,10777155.0
2007-04-27 05:58:00,2.23379,2.23379,2.23354,2.23355,1580957.0
2007-04-27 05:59:00,2.23356,2.23356,2.23336,2.23345,3668944.0
2007-04-27 06:00:00,2.23345,2.23366,2.23323,2.23366,4974044.0
2007-04-27 06:01:00,2.23366,2.23366,2.23346,2.2335,3804226.0
2007-04-27 06:02:00,2.23356,2.23359,2.23348,2.23359,3829924.0
2007-04-27 06:03:00,2.23356,2.23361,2.2334,2.2334,8015069.0
2007-04-27 06:04:00,2.23323,2.23337,2.23293,2.23293,12279775.0
2007-04-27 06:05:00,2.2329,2.23345,2.2329,2.23345,14733406.0
2007-04-27 06:06:00,2.23354,2.23366,2.23346,2.23346,6737992.0
2007-04-27 06:08:00,2.23328,2.23328,2.23312,2.23325,4664704.0
2007-04-27 06:09:00,2.23342,2.23371,2.23342,2.23371,3284518.0
2007-04-27 06:10:00,2.23373,2.23373,2.23345,2.23345,1803274.0
2007-04-27 06:11:00,2.23343,2.23343,2.23314,2.23314,7490214.0
2007-04-27 06:12:00,2.23323,2.23357,2.23323,2.23335,3617537.0
2007-04-27 06:13:00,2.23305,2.23326,2.23296,2.23326,17268000.0
2007-04-27 06:14:00,2.23337,2.2334,2.23325,2.2334,7108174.0
2007-04-27 06:15:00,2.23336,2.23336,2.23317,2.23333,4800318.0
2007-04-27 06:16:00,2.23334,2.23338,2.23331,2.23331,2522034.0
2007-04-27 06:17:00,2.23324,2.23324,2.23312,2.23318,4980537.0
2007-04-27 06:18:00,2.23302,2.23302,2.23252,2.23288,8021645.0
2007-04-27 06:19:00,2.2327,2.23288,2.23264,2.23282,8557777.0
2007-04-27 06:20:00,2.233,2.23348,2.233,2.23326,10683880.0
2007-04-27 06:21:00,2.23343,2.23368,2.23343,2.23368,11194972.0
2007-04-27 06:22:00,2.2337,2.23414,2.23366,2.23414,16487977.0
2007-04-27 06:23:00,2.23402,2.2342,2.23402,2.2342,1261526.0
2007-04-27 06:24:00,2.23413,2.23419,2.23388,2.23415,6547704.0
2007-04-27 06:25:00,2.23437,2.2345,2.23434,2.23439,2852056.0
2007-04-27 06:26:00,2.2343,2.2343,2.23398,2.23415,10578631.0
2007-04-27 06:27:00,2.23423,2.23425,2.23408,2.23423,6594585.0
2007-04-27 06:28:00,2.23414,2.23426,2.23414,2.23426,8162553.0
2007-04-27 06:29:00,2.23409,2.23413,2.23396,2.23412,4942228.0
2007-04-27 06:30:00,2.23411,2.23415,2.23402,2.23415,12274558.0
2007-04-27 06:31:00,2.23409,2.23418,2.23393,2.23418,2596064.0
2007-04-27 06:32:00,2.23434,2.23451,2.23434,2.23451,6322995.0
2007-04-27 06:33:00,2.23449,2.23449,2.23423,2.23423,235254.0
2007-04-27 06:34:00,2.23415,2.23415,2.23384,2.23384,7172127.0
2007-04-27 06:35:00,2.23384,2.23389,2.23373,2.23386,5687462.0
2007-04-27 06:36:00,2.23392,2.234,2.23382,2.23393,985919.0
2007-04-27 06:37:00,2.23397,2.23399,2.23384,2.23395,13577910.0
2007-04-27 06:38:00,2.23394,2.23424,2.2339,2.23424,27049894.0
2007-04-27 06:39:00,2.23425,2.23425,2.23399,2.23405,5914083.0
2007-04-27 06:40:00,2.23388,2.23388,2.23341,2.23341,15478728.0
2007-04-27 06:41:00,2.23376,2.23376,2.23356,2.23367,1895915.0
2007-04-27 06:42:00,2.23365,2.23382,2.2336,2.23382,4692901.0
2007-04-27 06:43:00,2.23376,2.23399,2.23376,2.23396,5155148.0
2007-04-27 06:44:00,2.23398,2.23398,2.23378,2.2339,23658916.0
2007-04-27 06:45:00,2.23389,2.23389,2.23368,2.23387,14988771.0
2007-04-27 06:46:00,2.23394,2.23408,2.23386,2.23402,23355442.0
2007-04-27 06:47:00,2.23403,2.23403,2.23388,2.23397,8408949.0
2007-04-27 06:48:00,2.23393,2.23393,2.23367,2.23367,2246104.0
2007-04-27 06:49:00,2.23359,2.23359,2.23334,2.23355,6000152.0
2007-04-27 06:50:00,2.23362,2.23362,2.23341,2.23353,14360950.0
2007-04-27 06:51:00,2.23357,2.23362,2.23348,2.2336,19348580.0
2007-04-27 06:52:00,2.2336,2.2336,2.23343,2.23349,32839248.0
2007-04-27 06:53:00,2.2335,2.2335,2.23334,2.23342,4236696.0
2007-04-27 06:54:00,2.23352,2.23365,2.23352,2.23364,4307812.0
2007-04-27 06:55:00,2.23366,2.23391,2.23366,2.23391,12892915.0
2007-04-27 06:56:00,2.23391,2.23411,2.23386,2.23386,2214462.0
2007-04-27 06:57:00,2.23373,2.23381,2.23369,2.23372,12734334.0
2007-04-27 06:58:00,2.23374,2.23381,2.23363,2.23371,21692734.0
2007-04-27 06:59:00,2.23353,2.23356,2.2332,2.23356,1419230.0
2007-04-27 07:00:00,2.23364,2.23364,2.2335,2.2335,5305105.0
2007-04-27 07:01:00,2.23361,2.23361,2.23321,2.23321,2451140.0
2007-04-27 07:02:00,2.23361,2.23361,2.2335,2.2335,8109578.0
2007-04-27 07:03:00,2.23341,2.23356,2.23338,2.23351,2819184.0
2007-04-27 07:04:00,2.23361,2.23389,2.23356,2.23389,7615633.0
2007-04-27 07:05:00,2.23388,2.23388,2.23345,2.23345,3150165.0
2007-04-27 07:06:00,2.23385,2.23396,2.2338,2.23396,525350.0
2007-04-27 07:07:00,2.23394,2.23394,2.2337,2.23375,5379065.0
2007-04-27 07:08:00,2.23371,2.23371,2.23346,2.2336,5812823.0
2007-04-27 07:09:00,2.23378,2.23393,2.23378,2.23382,1024256.0
2007-04-27 07:10:00,2.23392,2.23394,2.23375,2.23375,14629850.0
2007-04-27 07:11:00,2.23381,2.23395,2.23245,2.23395,26662959.0
2007-04-27 07:12:00,2.23396,2.23429,2.23396,2.23419,7063467.0
2007-04-27 07:13:00,2.23408,2.2343,2.23408,2.2343,5152334.0
2007-04-27 07:14:00,2.23431,2.23435,2.23415,2.23418,3757597.0
2007-04-27 07:15:00,2.2343,2.23447,2.2343,2.23447,12232554.0
2007-04-27 07:16:00,2.23448,2.23452,2.2344,2.2344,1002955.0
2007-04-27 07:17:00,2.23434,2.23434,2.23411,2.23425,11567433.0
2007-04-27 07:18:00,2.23422,2.23445,2.23407,2.23445,19337696.0
2007-04-27 07:19:00,2.23446,2.23468,2.23446,2.23468,27693676.0
2007-04-27 07:20:00,2.23468,2.23468,2.23443,2.23443,8117722.0
2007-04-27 07:21:00,2.23449,2.23469,2.23441,2.23462,4563702.0
2007-04-27 07:22:00,2.23447,2.23447,2.23424,2.23424,10400659.0
2007-04-27 07:23:00,2.23426,2.23427,2.23411,2.23411,4191317.0
2007-04-27 07:24:00,2.23419,2.23428,2.23417,2.23417,7335857.0
2007-04-27 07:25:00,2.23408,2.23408,2.2338,2.23404,3099944.0
2007-04-27 07:26:00,2.23435,2.23453,2.23434,2.23448,12761058.0
2007-04-27 07:27:00,2.23452,2.23463,2.23452,2.2346,6073295.0
2007-04-27 07:28:00,2.23447,2.23454,2.23434,2.23434,10293154.0
2007-04-27 07:29:00,2.23422,2.23434,2.23421,2.23432,11705841.0
2007-04-27 07:30:00,2.23447,2.23471,2.23447,2.23471,14599212.0
2007-04-27 07:31:00,2.23464,2.2348,2.23452,2.23477,3245695.0
2007-04-27 07:32:00,2.2346,2.23471,2.2346,2.23463,4345633.0
2007-04-27 07:33:00,2.23455,2.23455,2.23425,2.23446,7107828.0
2007-04-27 07:34:00,2.23468,2.23482,2.23468,2.23476,4813302.0
2007-04-27 07:35:00,2.23475,2.23481,2.23458,2.23481,3200732.0
2007-04-27 07:36:00,2.2348,2.23482,2.23453,2.23453,10975019.0
2007-04-27 07:37:00,2.2345,2.2345,2.23418,2.23428,3562223.0
2007-04-27 07:38:00,2.2342,2.2342,2.23387,2.23387,9865950.0
2007-04-27 07:39:00,2.23392,2.23392,2.23363,2.23364,17927993.0
2007-04-27 07:40:00,2.23356,2.23356,2.23338,2.23338,6796650.0
2007-04-27 07:41:00,2.23332,2.23334,2.2328,2.23287,7953950.0
2007-04-27 07:42:00,2.23291,2.23296,2.23287,2.23292,4652773.0
2007-04-27 07:43:00,2.2329,2.23295,2.23279,2.23293,695953.0
2007-04-27 07:44:00,2.23292,2.23343,2.23292,2.23343,19758358.0
2007-04-27 07:45:00,2.2335,2.23359,2.23326,2.23328,6194255.0
2007-04-27 07:46:00,2.23261,2.23301,2.2326,2.2326,1221914.0
2007-04-27 07:47:00,2.23253,2.23277,2.23249,2.23277,1798143.0
2007-04-27 07:48:00,2.23282,2.23282,2.23268,2.23268,1108276.0
2007-04-27 07:50:00,2.23271,2.23272,2.23259,2.23267,12851251.0
2007-04-27 07:51:00,2.23261,2.23265,2.23251,2.23259,8458641.0
2007-04-27 07:52:00,2.23256,2.23261,2.23249,2.23249,5508916.0
2007-04-27 07:53:00,2.23229,2.23229,2.23185,2.23185,10477747.0
2007-04-27 07:54:00,2.23236,2.23236,2.23226,2.23227,17345776.0
2007-04-27 07:55:00,2.23226,2.23235,2.23226,2.23229,6405696.0
2007-04-27 07:56:00,2.23234,2.23242,2.23223,2.23223,10325041.0
2007-04-27 07:57:00,2.23216,2.23216,2.23201,2.23201,13232554.0
2007-04-27 07:58:00,2.23179,2.23198,2.23179,2.23193,3524668.0
2007-04-27 07:59:00,2.23202,2.23206,2.23194,2.23203,16116196.0
2007-04-27 08:00:00,2.23205,2.23209,2.23192,2.23193,42554746.0
2007-04-27 08:01:00,2.23176,2.23182,2.23174,2.2318,5453346.0
2007-04-27 08:02:00,2.2317,2.2317,2.23112,2.23112,6488843.0
2007-04-27 08:03:00,2.23119,2.23123,2.23095,2.23095,2510055.0
2007-04-27 08:04:00,2.23072,2.23072,2.23049,2.23069,11487230.0
2007-04-27 08:05:00,2.23075,2.23093,2.23065,2.23091,2468123.0
2007-04-27 08:06:00,2.2308,2.23095,2.23063,2.23095,5119599.0
2007-04-27 08:07:00,2.23098,2.23098,2.23038,2.23038,6209629.0
2007-04-27 08:08:00,2.23017,2.23018,2.22995,2.23005,7177598.0
2007-04-27 08:09:00,2.23029,2.23029,2.23015,2.23019,5936130.0
2007-04-27 08:10:00,2.23019,2.23027,2.23008,2.23008,1203715.0
2007-04-27 08:11:00,2.23028,2.2304,2.23022,2.23036,1143899.0
2007-04-27 08:12:00,2.2301,2.2301,2.22959,2.22959,5491646.0
2007-04-27 08:13:00,2.22941,2.22941,2.22915,2.22922,19166995.0
2007-04-27 08:14:00,2.22924,2.22928,2.22912,2.22916,6904881.0
2007-04-27 08:15:00,2.22908,2.22921,2.22885,2.22921,2175021.0
2007-04-27 08:16:00,2.22942,2.22969,2.22942,2.22967,11387910.0
2007-04-27 08:17:00,2.22966,2.22966,2.22936,2.22955,8445959.0
2007-04-27 08:18:00,2.22969,2.22979,2.22969,2.22979,16407064.0
2007-04-27 08:19:00,2.22981,2.23008,2.2297,2.22993,7977355.0
2007-04-27 08:20:00,2.22997,2.23027,2.22958,2.23027,2105509.0
2007-04-27 08:21:00,2.23037,2.23053,2.23037,2.23049,2405058.0
2007-04-27 08:22:00,2.23041,2.23041,2.23016,2.23016,11233330.0
2007-04-27 08:23:00,2.23018,2.23066,2.23018,2.23066,1446707.0
2007-04-27 08:24:00,2.2308,2.23097,2.2308,2.23086,14412816.0
2007-04-27 08:25:00,2.23111,2.23123,2.23111,2.23123,225778.0
2007-04-27 08:26:00,2.23142,2.23146,2.23137,2.23137,4847169.0
2007-04-27 08:27:00,2.23137,2.23148,2.23129,2.23148,2880917.0
2007-04-27 08:28:00,2.23152,2.23165,2.2315,2.23151,10519195.0
2007-04-27 08:29:00,2.23147,2.23148,2.23138,2.23138,1915131.0
2007-04-27 08:30:00,2.23146,2.23146,2.23141,2.23141,1024119.0
2007-04-27 08:31:00,2.23124,2.23139,2.23121,2.23127,12228611.0
2007-04-27 08:32:00,2.23122,2.23122,2.23086,2.23086,2505823.0
2007-04-27 08:33:00,2.23106,2.23122,2.23103,2.23121,4051712.0
2007-04-27 08:34:00,2.23118,2.2312,2.23107,2.2312,5903920.0
2007-04-27 08:35:00,2.23134,2.23144,2.23123,2.23123,6472573.0
2007-04-27 08:36:00,2.23114,2.23114,2.23099,2.23111,1810034.0
2007-04-27 08:37:00,2.23097,2.23103,2.23064,2.23064,1220337.0
2007-04-27 08:38:00,2.23062,2.23062,2.23044,2.23044,2280426.0
2007-04-27 08:39:00,2.23031,2.23031,2.22978,2.23006,1647563.0
2007-04-27 08:40:00,2.22992,2.22992,2.22979,2.22985,20207522.0
2007-04-27 08:41:00,2.22979,2.22983,2.22964,2.22983,929526.0
2007-04-27 08:42:00,2.22972,2.23005,2.22972,2.23005,28948459.0
2007-04-27 08:43:00,2.23011,2.23016,2.23001,2.23001,38558439.0
2007-04-27 08:44:00,2.22988,2.22988,2.2294,2.2294,1954160.0
2007-04-27 08:45:00,2.22935,2.22954,2.22926,2.22954,1056551.0
2007-04-27 08:46:00,2.22955,2.22973,2.22955,2.22969,3323210.0
2007-04-27 08:47:00,2.22971,2.22974,2.22971,2.22974,7380095.0
2007-04-27 08:48:00,2.22977,2.22992,2.22977,2.2298,8586861.0
2007-04-27 08:49:00,2.22982,2.22982,2.2296,2.22977,660549.0
2007-04-27 08:50:00,2.22983,2.22989,2.22976,2.22978,12858590.0
2007-04-27 08:51:00,2.22969,2.22973,2.22965,2.22969,2054976.0
2007-04-27 08:52:00,2.22966,2.22966,2.22954,2.2296,1101024.0
2007-04-27 08:53:00,2.22967,2.22978,2.22965,2.22965,1357111.0
2007-04-27 08:54:00,2.22967,2.22967,2.22937,2.22937,9566691.0
2007-04-27 08:55:00,2.2294,2.22958,2.2294,2.22947,3086089.0
2007-04-27 08:56:00,2.22927,2.22934,2.22916,2.22916,26419402.0
2007-04-27 08:57:00,2.22908,2.2291,2.22885,2.22895,11860419.0
2007-04-27 08:58:00,2.22895,2.22899,2.22875,2.22899,16585133.0
2007-04-27 08:59:00,2.2291,2.2293,2.2291,2.2293,6040094.0
2007-04-27 09:00:00,2.22936,2.22951,2.22936,2.22948,8102588.0
2007-04-27 09:01:00,2.22958,2.22977,2.22955,2.22956,5631436.0
2007-04-27 09:02:00,2.22956,2.22956,2.22926,2.22926,5738633.0
2007-04-27 09:03:00,2.22924,2.22925,2.22901,2.22909,2217746.0
2007-04-27 09:04:00,2.22901,2.22913,2.22886,2.22901,21693764.0
2007-04-27 09:05:00,2.22927,2.22938,2.22927,2.2293,6860467.0
2007-04-27 09:06:00,2.22924,2.22927,2.22895,2.22927,4290285.0
2007-04-27 09:07:00,2.22928,2.22957,2.22928,2.22938,1884010.0
2007-04-27 09:08:00,2.22913,2.22913,2.22872,2.22908,4182877.0
2007-04-27 09:09:00,2.22909,2.22919,2.22863,2.22919,1313571.0
2007-04-27 09:10:00,2.22914,2.22946,2.22914,2.22946,2706257.0
2007-04-27 09:11:00,2.22938,2.22939,2.2292,2.22921,3758271.0
2007-04-27 09:12:00,2.22918,2.22931,2.22911,2.22927,2780435.0
2007-04-27 09:13:00,2.22925,2.22955,2.22893,2.22955,3074334.0
2007-04-27 09:14:00,2.2295,2.22965,2.2295,2.22962,20849736.0
2007-04-27 09:15:00,2.22974,2.23007,2.22974,2.23007,5420225.0
2007-04-27 09:16:00,2.23021,2.23038,2.23021,2.2303,1283400.0
2007-04-27 09:17:00,2.23024,2.23024,2.22973,2.22973,10091677.0
2007-04-27 09:18:00,2.22976,2.22976,2.22932,2.22939,1940673.0
2007-04-27 09:19:00,2.22937,2.22937,2.22903,2.22903,111527247.0
2007-04-27 09:20:00,2.22889,2.22889,2.22867,2.22881,943877.0
2007-04-27 09:21:00,2.22886,2.22941,2.22886,2.22941,1058832.0
2007-04-27 09:22:00,2.2295,2.22963,2.22927,2.22963,17089594.0
2007-04-27 09:23:00,2.22962,2.22975,2.22961,2.22966,6338493.0
2007-04-27 09:24:00,2.22966,2.22966,2.22953,2.22964,8747225.0
2007-04-27 09:25:00,2.22956,2.22963,2.22942,2.22963,7891200.0
2007-04-27 09:26:00,2.22967,2.22974,2.22959,2.22959,10776706.0
2007-04-27 09:27:00,2.22956,2.22967,2.22945,2.22957,1840409.0
2007-04-27 09:28:00,2.22947,2.22949,2.22927,2.22927,2827507.0
2007-04-27 09:29:00,2.22925,2.22956,2.22925,2.22956,1238081.0
2007-04-27 09:30:00,2.22954,2.22954,2.22919,2.2295,2907191.0
2007-04-27 09:31:00,2.22951,2.22951,2.22929,2.22937,11205744.0
2007-04-27 09:32:00,2.22926,2.22987,2.22839,2.22839,5690683.0
2007-04-27 09:33:00,2.22984,2.23003,2.2298,2.23003,1335170.0
2007-04-27 09:34:00,2.22988,2.22989,2.22974,2.22985,5997603.0
2007-04-27 09:35:00,2.22983,2.22984,2.2297,2.2297,961146.0
2007-04-27 09:36:00,2.22968,2.22968,2.22924,2.22944,3307310.0
2007-04-27 09:37:00,2.22934,2.2295,2.22923,2.22923,1166077.0
2007-04-27 09:38:00,2.22911,2.22924,2.2289,2.22895,8183231.0
2007-04-27 09:39:00,2.22889,2.22889,2.22842,2.22843,29524965.0
2007-04-27 09:40:00,2.22834,2.22834,2.22799,2.22822,1709412.0
2007-04-27 09:41:00,2.22818,2.22822,2.22793,2.2281,1469993.0
2007-04-27 09:42:00,2.2281,2.22832,2.2281,2.22827,6232830.0
2007-04-27 09:43:00,2.22819,2.22819,2.22773,2.22773,2243915.0
2007-04-27 09:44:00,2.2275,2.2278,2.2275,2.2278,1949784.0
2007-04-27 09:45:00,2.22782,2.22782,2.22735,2.22756,3109030.0
2007-04-27 09:46:00,2.22739,2.22739,2.22684,2.22694,2045911.0
2007-04-27 09:47:00,2.22692,2.22719,2.22671,2.22719,16861102.0
2007-04-27 09:48:00,2.22735,2.22739,2.2272,2.22739,6525348.0
2007-04-27 09:49:00,2.22747,2.22797,2.22739,2.22797,6224738.0
2007-04-27 09:50:00,2.22801,2.22801,2.2277,2.2277,9225063.0
2007-04-27 09:51:00,2.22742,2.22748,2.2271,2.2271,12267775.0
2007-04-27 09:52:00,2.22697,2.2272,2.22697,2.22709,3015236.0
2007-04-27 09:53:00,2.22707,2.22707,2.22682,2.22689,3766261.0
2007-04-27 09:54:00,2.22695,2.22703,2.22684,2.22684,534117.0
2007-04-27 09:55:00,2.22688,2.22688,2.2267,2.22671,15668791.0
2007-04-27 09:56:00,2.22676,2.22708,2.22676,2.22702,4675727.0
2007-04-27 09:57:00,2.22696,2.22696,2.2266,2.22694,786791.0
2007-04-27 09:58:00,2.22696,2.22697,2.22682,2.22697,4758582.0
2007-04-27 09:59:00,2.22699,2.22759,2.22699,2.22759,4637736.0
2007-04-27 10:00:00,2.22773,2.22838,2.22773,2.22838,1814306.0
2007-04-27 10:01:00,2.22855,2.22902,2.22855,2.22902,4820004.0
2007-04-27 10:02:00,2.22915,2.22924,2.22881,2.22883,3038395.0
2007-04-27 10:03:00,2.22882,2.22882,2.22863,2.22863,7469410.0
2007-04-27 10:04:00,2.22859,2.22859,2.22835,2.22835,3284762.0
2007-04-27 10:05:00,2.22826,2.22829,2.22812,2.22812,6776734.0
2007-04-27 10:06:00,2.2281,2.2281,2.22785,2.22785,6099759.0
2007-04-27 10:07:00,2.22782,2.22782,2.22763,2.22763,2523538.0
2007-04-27 10:08:00,2.2276,2.2276,2.22711,2.22735,17127361.0
2007-04-27 10:09:00,2.22739,2.22763,2.22721,2.22763,1754149.0
2007-04-27 10:10:00,2.22763,2.22763,2.22751,2.22763,7682602.0
2007-04-27 10:11:00,2.22757,2.22757,2.22744,2.22752,13254609.0
2007-04-27 10:12:00,2.22759,2.22819,2.22759,2.22819,11838675.0
2007-04-27 10:13:00,2.22827,2.22882,2.22827,2.22882,4354613.0
2007-04-27 10:14:00,2.22887,2.22938,2.22887,2.22938,8879409.0
2007-04-27 10:15:00,2.22936,2.22994,2.22936,2.22994,8730919.0
2007-04-27 10:16:00,2.22997,2.23026,2.22997,2.23022,26293455.0
2007-04-27 10:17:00,2.23009,2.23009,2.22992,2.22994,7002577.0
2007-04-27 10:18:00,2.22997,2.23005,2.22989,2.22989,8606346.0
2007-04-27 10:19:00,2.23006,2.23011,2.22999,2.23006,8378272.0
2007-04-27 10:20:00,2.22995,2.23005,2.22986,2.22996,7386313.0
2007-04-27 10:21:00,2.22993,2.22996,2.2298,2.22996,552261.0
2007-04-27 10:22:00,2.22996,2.23014,2.22978,2.23014,3512122.0
2007-04-27 10:23:00,2.23021,2.23079,2.23021,2.23079,5236864.0
2007-04-27 10:24:00,2.23098,2.23142,2.23098,2.23142,1407902.0
2007-04-27 10:25:00,2.23137,2.23137,2.23109,2.23112,2228486.0
2007-04-27 10:26:00,2.23121,2.23153,2.23121,2.23138,2193059.0
2007-04-27 10:27:00,2.23137,2.2314,2.23124,2.23127,11085453.0
2007-04-27 10:28:00,2.23117,2.23118,2.231,2.2311,5327960.0
2007-04-27 10:29:00,2.23117,2.23133,2.23117,2.23119,16483116.0
2007-04-27 10:30:00,2.23112,2.23124,2.23104,2.23124,1008975.0
2007-04-27 10:31:00,2.23127,2.23127,2.23112,2.23124,10020775.0
2007-04-27 10:32:00,2.23129,2.23139,2.23123,2.23137,2598741.0
2007-04-27 10:33:00,2.23139,2.23142,2.23129,2.23129,2171764.0
2007-04-27 10:34:00,2.23124,2.23124,2.23107,2.23107,786824.0
2007-04-27 10:35:00,2.23098,2.23143,2.23098,2.23143,2455348.0
2007-04-27 10:36:00,2.23147,2.23147,2.23108,2.23108,22969587.0
2007-04-27 10:37:00,2.231,2.231,2.23087,2.23094,2869829.0
2007-04-27 10:38:00,2.23113,2.23119,2.23106,2.23106,4245414.0
2007-04-27 10:39:00,2.23099,2.23119,2.23084,2.23119,8293034.0
2007-04-27 10:40:00,2.23132,2.23151,2.23132,2.23151,6991091.0
2007-04-27 10:41:00,2.2315,2.23151,2.2313,2.23142,2305987.0
2007-04-27 10:42:00,2.23159,2.23166,2.23159,2.2316,6794834.0
2007-04-27 10:43:00,2.23159,2.23159,2.23147,2.23154,3827306.0
2007-04-27 10:44:00,2.23153,2.23153,2.23139,2.23141,25527950.0
2007-04-27 10:45:00,2.23139,2.23139,2.23112,2.23112,4034907.0
2007-04-27 10:46:00,2.23097,2.23122,2.23097,2.23122,10473492.0
2007-04-27 10:47:00,2.23138,2.23177,2.23138,2.23171,1342976.0
2007-04-27 10:48:00,2.23176,2.23178,2.23153,2.23154,17786188.0
2007-04-27 10:49:00,2.23152,2.23165,2.23149,2.23149,4148794.0
2007-04-27 10:50:00,2.23151,2.23155,2.2313,2.23133,1379539.0
2007-04-27 10:51:00,2.23128,2.23128,2.23088,2.23122,5446874.0
2007-04-27 10:52:00,2.23125,2.23132,2.23125,2.23127,2164246.0
2007-04-27 10:53:00,2.23122,2.2313,2.23116,2.23123,1067696.0
2007-04-27 10:54:00,2.23116,2.23116,2.23096,2.23096,10630983.0
2007-04-27 10:55:00,2.23093,2.23093,2.23077,2.23082,11861539.0
2007-04-27 10:56:00,2.2308,2.23082,2.23071,2.23078,17936584.0
2007-04-27 10:57:00,2.23076,2.23076,2.23057,2.23057,4048391.0
2007-04-27 10:58:00,2.23062,2.23083,2.22936,2.23068,4506442.0
2007-04-27 10:59:00,2.23078,2.23078,2.23066,2.2307,1651917.0
2007-04-27 11:00:00,2.23077,2.23084,2.23069,2.23069,2366852.0
2007-04-27 11:01:00,2.2305,2.23052,2.23037,2.23047,3817654.0
2007-04-27 11:02:00,2.23079,2.23134,2.23079,2.23134,1159243.0
2007-04-27 11:03:00,2.2313,2.23137,2.23122,2.23122,5254451.0
2007-04-27 11:04:00,2.23114,2.23177,2.23114,2.23177,24142689.0
2007-04-27 11:05:00,2.23186,2.2321,2.23179,2.2321,2120337.0
2007-04-27 11:06:00,2.23209,2.23214,2.23206,2.2321,5411001.0
2007-04-27 11:07:00,2.23205,2.23205,2.23162,2.23183,9079591.0
2007-04-27 11:08:00,2.23179,2.23183,2.23173,2.23183,10122869.0
2007-04-27 11:09:00,2.23172,2.23176,2.23163,2.23174,12836283.0
2007-04-27 11:10:00,2.23159,2.23168,2.23153,2.23164,11127498.0
2007-04-27 11:11:00,2.23162,2.23162,2.23144,2.23144,2460633.0
2007-04-27 11:12:00,2.23132,2.23149,2.23124,2.23124,2898096.0
2007-04-27 11:13:00,2.231,2.2311,2.23086,2.2311,5218399.0
2007-04-27 11:14:00,2.23113,2.23134,2.23113,2.2313,4779049.0
2007-04-27 11:15:00,2.23113,2.23113,2.2309,2.23091,3097054.0
2007-04-27 11:16:00,2.23095,2.23095,2.23067,2.23067,633932.0
2007-04-27 11:17:00,2.23066,2.23082,2.23066,2.23075,3418675.0
2007-04-27 11:18:00,2.23061,2.23061,2.23036,2.23045,2944425.0
2007-04-27 11:19:00,2.2303,2.2303,2.23004,2.23029,2799793.0
2007-04-27 11:20:00,2.23031,2.2305,2.23031,2.23042,1430775.0
2007-04-27 11:21:00,2.2304,2.23043,2.23038,2.23039,6669836.0
2007-04-27 11:22:00,2.23002,2.23046,2.23002,2.23018,13118236.0
2007-04-27 11:23:00,2.23017,2.23047,2.23017,2.23037,1108207.0
2007-04-27 11:24:00,2.23043,2.23043,2.2302,2.23026,3010910.0
2007-04-27 11:25:00,2.23005,2.23005,2.22967,2.22967,1907691.0
2007-04-27 11:26:00,2.23005,2.2301,2.22994,2.23,9706308.0
2007-04-27 11:27:00,2.22999,2.23022,2.22999,2.23022,3899834.0
2007-04-27 11:28:00,2.23021,2.23021,2.22972,2.22972,29359543.0
2007-04-27 11:29:00,2.22953,2.22953,2.22937,2.22947,3285719.0
2007-04-27 11:30:00,2.22956,2.22979,2.22956,2.22976,10532402.0
2007-04-27 11:31:00,2.22976,2.22977,2.2296,2.22975,18251370.0
2007-04-27 11:32:00,2.22977,2.22997,2.22977,2.22989,16566640.0
2007-04-27 11:33:00,2.22988,2.23012,2.22985,2.22996,4143866.0
2007-04-27 11:34:00,2.23011,2.23025,2.23011,2.23024,12531162.0
2007-04-27 11:35:00,2.23027,2.23036,2.23018,2.23031,618440.0
2007-04-27 11:36:00,2.23025,2.23026,2.22982,2.23016,6077877.0
2007-04-27 11:37:00,2.23019,2.23028,2.23012,2.23012,6828550.0
2007-04-27 11:38:00,2.22986,2.23003,2.22986,2.22997,4511054.0
2007-04-27 11:39:00,2.23002,2.23002,2.22991,2.22994,4847532.0
2007-04-27 11:40:00,2.22976,2.2298,2.22959,2.22959,2842279.0
2007-04-27 11:41:00,2.22954,2.22977,2.22954,2.22977,5030950.0
2007-04-27 11:42:00,2.22975,2.22975,2.22951,2.22958,7364446.0
2007-04-27 11:43:00,2.22971,2.22977,2.22962,2.22964,10473252.0
2007-04-27 11:44:00,2.22959,2.22959,2.22928,2.22928,11795053.0
2007-04-27 11:45:00,2.2293,2.2297,2.2293,2.2297,654998.0
2007-04-27 11:46:00,2.22968,2.22991,2.22968,2.22991,4884655.0
2007-04-27 11:47:00,2.22995,2.23013,2.22988,2.23013,6677677.0
2007-04-27 11:48:00,2.23022,2.23025,2.23014,2.23015,2340608.0
2007-04-27 11:50:00,2.23011,2.23011,2.22953,2.22953,11174144.0
2007-04-27 11:51:00,2.22962,2.22962,2.22927,2.22927,2409311.0
2007-04-27 11:52:00,2.22935,2.22936,2.22924,2.22924,4915273.0
2007-04-27 11:53:00,2.22903,2.2291,2.22874,2.22874,2946024.0
2007-04-27 11:54:00,2.22892,2.22919,2.22892,2.22915,4796032.0
2007-04-27 11:55:00,2.22902,2.22919,2.22902,2.22917,3606036.0
2007-04-27 11:56:00,2.22922,2.22936,2.2291,2.22919,5907632.0
2007-04-27 11:57:00,2.22916,2.22923,2.22898,2.22898,16205068.0
2007-04-27 11:58:00,2.22866,2.2288,2.22856,2.22856,6068399.0
2007-04-27 11:59:00,2.22902,2.22904,2.22894,2.22904,834785.0
2007-04-27 12:00:00,2.22916,2.22934,2.22897,2.22897,2471895.0
2007-04-27 12:01:00,2.22888,2.22888,2.22863,2.22873,5959441.0
2007-04-27 12:02:00,2.22886,2.22947,2.22886,2.22935,3825242.0
2007-04-27 12:03:00,2.22934,2.22934,2.22901,2.22905,13483023.0
2007-04-27 12:04:00,2.22906,2.22912,2.22887,2.22887,2057011.0
2007-04-27 12:05:00,2.22885,2.22885,2.22812,2.22846,5993117.0
2007-04-27 12:06:00,2.22851,2.22867,2.22834,2.22834,5699124.0
2007-04-27 12:07:00,2.22861,2.2287,2.2285,2.22865,11959182.0
2007-04-27 12:08:00,2.22873,2.22887,2.22846,2.22887,1132976.0
2007-04-27 12:09:00,2.22892,2.22905,2.2288,2.22901,5321008.0
2007-04-27 12:10:00,2.22914,2.22932,2.22914,2.22927,1243010.0
2007-04-27 12:11:00,2.22927,2.22958,2.22912,2.22947,7121778.0
2007-04-27 12:12:00,2.22961,2.22979,2.22952,2.22978,4266228.0
2007-04-27 12:13:00,2.22982,2.23,2.2298,2.2298,3561677.0
2007-04-27 12:14:00,2.22972,2.22979,2.22959,2.22976,7192638.0
2007-04-27 12:15:00,2.22971,2.22983,2.22971,2.22975,1419607.0
2007-04-27 12:16:00,2.2297,2.22976,2.22949,2.22976,3294321.0
2007-04-27 12:17:00,2.22978,2.23023,2.22978,2.23023,6118651.0
2007-04-27 12:18:00,2.2303,2.23032,2.23019,2.23019,9705795.0
2007-04-27 12:19:00,2.23008,2.23023,2.22997,2.23001,1104646.0
2007-04-27 12:20:00,2.23003,2.23005,2.22982,2.22996,8840966.0
2007-04-27 12:21:00,2.22987,2.22987,2.22952,2.22986,678119.0
2007-04-27 12:22:00,2.22988,2.23018,2.22988,2.23012,10315946.0
2007-04-27 12:23:00,2.23007,2.23007,2.22966,2.22966,33777506.0
2007-04-27 12:24:00,2.22981,2.22983,2.22967,2.22967,18781948.0
2007-04-27 12:25:00,2.22958,2.22958,2.22922,2.22946,8150813.0
2007-04-27 12:26:00,2.2295,2.22959,2.2295,2.22959,6012552.0
2007-04-27 12:27:00,2.22948,2.2297,2.22946,2.22963,18771733.0
2007-04-27 12:28:00,2.22971,2.2299,2.22971,2.22988,1709135.0
2007-04-27 12:29:00,2.2299,2.22996,2.22989,2.22989,4205799.0
2007-04-27 12:30:00,2.22968,2.2297,2.22939,2.22939,3785615.0
2007-04-27 12:31:00,2.22928,2.22928,2.2289,2.2289,487140.0
2007-04-27 12:32:00,2.22848,2.22877,2.22848,2.22876,7666039.0
2007-04-27 12:33:00,2.22867,2.22917,2.22867,2.22917,24417252.0
2007-04-27 12:34:00,2.22928,2.22948,2.22923,2.22948,926450.0
2007-04-27 12:35:00,2.22956,2.2298,2.22951,2.2298,3111214.0
2007-04-27 12:36:00,2.22988,2.23004,2.22987,2.22987,3341045.0
2007-04-27 12:37:00,2.22984,2.23004,2.2298,2.23004,3413941.0
2007-04-27 12:38:00,2.23019,2.23053,2.22992,2.23053,9245425.0
2007-04-27 12:39:00,2.23074,2.23113,2.23067,2.23067,32360915.0
2007-04-27 12:40:00,2.23085,2.23131,2.23085,2.23131,7864794.0
2007-04-27 12:41:00,2.23131,2.2317,2.23126,2.2317,1314761.0
2007-04-27 12:42:00,2.23172,2.23189,2.2316,2.23189,10409040.0
2007-04-27 12:43:00,2.23191,2.23218,2.2318,2.23218,3383947.0
2007-04-27 12:44:00,2.2322,2.23228,2.23218,2.23218,27433390.0
2007-04-27 12:45:00,2.23213,2.23222,2.23203,2.23204,3425760.0
2007-04-27 12:46:00,2.23191,2.23191,2.23167,2.23171,2972644.0
2007-04-27 12:47:00,2.2317,2.2317,2.23126,2.23126,1419292.0
2007-04-27 12:48:00,2.23127,2.23129,2.23109,2.23127,10976490.0
2007-04-27 12:49:00,2.23137,2.23151,2.23135,2.23146,1788900.0
2007-04-27 12:50:00,2.23149,2.23178,2.23149,2.23169,4545506.0
2007-04-27 12:51:00,2.23183,2.23201,2.23183,2.23192,3671025.0
2007-04-27 12:52:00,2.23217,2.23238,2.23217,2.23238,23818031.0
2007-04-27 12:53:00,2.23237,2.23272,2.23237,2.23264,1145060.0
2007-04-27 12:54:00,2.23265,2.23272,2.23234,2.23234,6061607.0
2007-04-27 12:55:00,2.23249,2.2325,2.23218,2.23218,2763237.0
2007-04-27 12:56:00,2.23086,2.23217,2.23086,2.23202,6296901.0
2007-04-27 12:57:00,2.23208,2.23217,2.23206,2.23217,6354920.0
2007-04-27 12:58:00,2.23221,2.23253,2.23221,2.23252,19809085.0
2007-04-27 12:59:00,2.23247,2.23266,2.23247,2.23262,31623859.0
2007-04-27 13:00:00,2.23256,2.23256,2.23227,2.23227,2960945.0
2007-04-27 13:01:00,2.23209,2.23209,2.23168,2.23168,2570420.0
2007-04-27 13:02:00,2.23188,2.23213,2.23182,2.23212,12704481.0
2007-04-27 13:03:00,2.23216,2.23222,2.23189,2.23189,24840802.0
2007-04-27 13:04:00,2.2317,2.2317,2.23133,2.23134,2490794.0
2007-04-27 13:05:00,2.23135,2.23135,2.2305,2.2305,14509398.0
2007-04-27 13:06:00,2.23066,2.23101,2.23066,2.23101,11007587.0
2007-04-27 13:07:00,2.23089,2.23097,2.23083,2.23086,428694.0
2007-04-27 13:08:00,2.23089,2.23119,2.23083,2.23119,5333199.0
2007-04-27 13:09:00,2.23126,2.23143,2.23125,2.23143,9449435.0
2007-04-27 13:10:00,2.2315,2.23167,2.23149,2.23167,321132.0
2007-04-27 13:11:00,2.23173,2.23199,2.23169,2.2319,15416036.0
2007-04-27 13:12:00,2.23206,2.23221,2.23206,2.23221,10415321.0
2007-04-27 13:13:00,2.23234,2.23234,2.23199,2.23207,607492.0
2007-04-27 13:14:00,2.23221,2.23221,2.23199,2.23204,21661984.0
2007-04-27 13:15:00,2.23188,2.23199,2.23187,2.23193,3568476.0
2007-04-27 13:16:00,2.23194,2.23194,2.23165,2.23165,5240588.0
2007-04-27 13:17:00,2.23163,2.23192,2.23158,2.23192,5305684.0
2007-04-27 13:18:00,2.2318,2.23194,2.2318,2.23184,9844698.0
2007-04-27 13:19:00,2.23191,2.23219,2.23191,2.23217,1561752.0
2007-04-27 13:20:00,2.23228,2.23278,2.23228,2.23257,6485448.0
2007-04-27 13:21:00,2.23265,2.23276,2.2326,2.23271,37901761.0
2007-04-27 13:22:00,2.23287,2.2329,2.23267,2.2329,4211657.0
2007-04-27 13:23:00,2.23292,2.23292,2.23276,2.23282,925156.0
2007-04-27 13:24:00,2.23289,2.23309,2.23286,2.23309,5908577.0
2007-04-27 13:25:00,2.23307,2.23307,2.23297,2.23305,6656165.0
2007-04-27 13:26:00,2.23298,2.23298,2.23266,2.23266,9075888.0
2007-04-27 13:27:00,2.23262,2.23263,2.23237,2.2326,951144.0
2007-04-27 13:28:00,2.23261,2.23263,2.23247,2.23253,2286362.0
2007-04-27 13:29:00,2.23256,2.2327,2.23253,2.23253,10113457.0
2007-04-27 13:30:00,2.2325,2.23253,2.23239,2.23251,4223604.0
2007-04-27 13:31:00,2.23247,2.23258,2.23241,2.23254,997871.0
2007-04-27 13:32:00,2.23263,2.23274,2.23212,2.23212,3921151.0
2007-04-27 13:33:00,2.23234,2.23237,2.23219,2.23225,2100515.0
2007-04-27 13:34:00,2.23227,2.23241,2.23207,2.23237,827276.0
2007-04-27 13:35:00,2.23236,2.23258,2.23231,2.23246,15462867.0
2007-04-27 13:36:00,2.23273,2.23295,2.23273,2.23293,6393330.0
2007-04-27 13:37:00,2.23297,2.23311,2.23296,2.23311,1311760.0
2007-04-27 13:38:00,2.23296,2.23302,2.2328,2.2328,4556611.0
2007-04-27 13:39:00,2.23276,2.23279,2.23259,2.23279,16096372.0
2007-04-27 13:40:00,2.23274,2.23274,2.23245,2.23254,15358919.0
2007-04-27 13:41:00,2.23246,2.2325,2.23234,2.2325,5749753.0
2007-04-27 13:42:00,2.23258,2.23276,2.23243,2.23276,4984195.0
2007-04-27 13:43:00,2.2327,2.23272,2.23245,2.23245,5104452.0
2007-04-27 13:44:00,2.23227,2.23227,2.23197,2.23207,4490902.0
2007-04-27 13:45:00,2.23212,2.23214,2.23195,2.23195,1847921.0
2007-04-27 13:46:00,2.23184,2.23199,2.23183,2.23199,20716870.0
2007-04-27 13:47:00,2.23197,2.23198,2.2318,2.23183,14395792.0
2007-04-27 13:48:00,2.23179,2.23192,2.23163,2.23192,2649585.0
2007-04-27 13:49:00,2.23202,2.23224,2.23202,2.23212,21435431.0
2007-04-27 13:50:00,2.23224,2.23236,2.23221,2.23221,1714573.0
2007-04-27 13:51:00,2.23074,2.23264,2.23074,2.23264,844883.0
2007-04-27 13:52:00,2.23255,2.23255,2.23189,2.23193,9449100.0
2007-04-27 13:53:00,2.23183,2.23183,2.23161,2.23161,2316973.0
2007-04-27 13:54:00,2.23143,2.23156,2.23141,2.23148,28835046.0
2007-04-27 13:55:00,2.23157,2.23157,2.23148,2.23148,2051030.0
2007-04-27 13:56:00,2.23142,2.23162,2.23142,2.23159,5379848.0
2007-04-27 13:57:00,2.2317,2.23182,2.23168,2.23171,12127910.0
2007-04-27 13:58:00,2.23184,2.23187,2.23166,2.23179,4971803.0
2007-04-27 13:59:00,2.23181,2.23195,2.23181,2.23195,204750.0
2007-04-27 14:00:00,2.23197,2.23211,2.23187,2.23187,22910553.0
2007-04-27 14:01:00,2.2319,2.23197,2.23183,2.23183,8748365.0
2007-04-27 14:02:00,2.23206,2.23241,2.23206,2.23241,5416949.0
2007-04-27 14:03:00,2.23221,2.23247,2.23216,2.23247,1951294.0
2007-04-27 14:04:00,2.23256,2.2329,2.23256,2.2329,2411181.0
2007-04-27 14:05:00,2.23297,2.23304,2.2329,2.23304,3714239.0
2007-04-27 14:06:00,2.23288,2.23295,2.23285,2.23285,16085350.0
2007-04-27 14:07:00,2.23283,2.23299,2.23274,2.23274,18401601.0
2007-04-27 14:08:00,2.23265,2.23265,2.23236,2.23264,3061906.0
2007-04-27 14:09:00,2.2328,2.23296,2.23279,2.23281,3525444.0
2007-04-27 14:10:00,2.23275,2.23295,2.23275,2.23295,6082807.0
2007-04-27 14:11:00,2.23312,2.23325,2.23303,2.23325,4663046.0
2007-04-27 14:12:00,2.2332,2.2332,2.23305,2.23307,1115076.0
2007-04-27 14:13:00,2.23298,2.23305,2.23289,2.23305,4995704.0
2007-04-27 14:14:00,2.23303,2.23303,2.23267,2.23267,14623280.0
2007-04-27 14:15:00,2.23276,2.23294,2.23267,2.23293,4353080.0
2007-04-27 14:16:00,2.23323,2.2335,2.23323,2.23331,5171890.0
2007-04-27 14:17:00,2.23343,2.23344,2.23321,2.23321,13198393.0
2007-04-27 14:18:00,2.23318,2.23329,2.23304,2.23329,390556.0
2007-04-27 14:19:00,2.23332,2.23353,2.23332,2.2334,2766649.0
2007-04-27 14:20:00,2.23351,2.23358,2.2334,2.23352,2467772.0
2007-04-27 14:21:00,2.2334,2.2334,2.23305,2.23313,12786460.0
2007-04-27 14:22:00,2.23301,2.23325,2.23288,2.23325,16232118.0
2007-04-27 14:23:00,2.23338,2.23392,2.23338,2.23392,1331506.0
2007-04-27 14:24:00,2.234,2.23479,2.23391,2.23479,8512482.0
2007-04-27 14:25:00,2.23489,2.23489,2.23467,2.23481,2171858.0
2007-04-27 14:26:00,2.23464,2.23468,2.23426,2.23426,17502962.0
2007-04-27 14:27:00,2.23432,2.23434,2.23416,2.23432,5485755.0
2007-04-27 14:28:00,2.23417,2.2344,2.23417,2.23434,4410403.0
2007-04-27 14:29:00,2.23435,2.23437,2.23405,2.23415,1871434.0
2007-04-27 14:30:00,2.23406,2.23467,2.23406,2.23467,11484815.0
2007-04-27 14:31:00,2.23482,2.23533,2.23476,2.23533,558275.0
2007-04-27 14:32:00,2.23534,2.23534,2.23498,2.23508,7353174.0
2007-04-27 14:33:00,2.23515,2.23515,2.23475,2.23475,3282900.0
2007-04-27 14:34:00,2.23461,2.23461,2.23402,2.23402,2436373.0
2007-04-27 14:35:00,2.23385,2.23385,2.23288,2.23288,14125556.0
2007-04-27 14:36:00,2.233,2.23308,2.23264,2.233,10679389.0
2007-04-27 14:37:00,2.23313,2.23331,2.2331,2.23321,756280.0
2007-04-27 14:38:00,2.23315,2.23327,2.23309,2.23314,5651132.0
2007-04-27 14:39:00,2.23314,2.23314,2.23238,2.23238,402836.0
2007-04-27 14:40:00,2.23259,2.23259,2.2325,2.2325,3384249.0
2007-04-27 14:41:00,2.23264,2.2328,2.23264,2.2328,1748631.0
2007-04-27 14:42:00,2.23286,2.23311,2.23286,2.23311,5808935.0
2007-04-27 14:43:00,2.23312,2.23331,2.23305,2.23311,869821.0
2007-04-27 14:44:00,2.23303,2.23303,2.23259,2.23275,14433819.0
2007-04-27 14:45:00,2.23259,2.23269,2.23249,2.23249,9778848.0
2007-04-27 14:46:00,2.23251,2.23251,2.23219,2.23219,2671555.0
2007-04-27 14:47:00,2.23216,2.23218,2.23193,2.232,8543125.0
2007-04-27 14:48:00,2.232,2.232,2.23155,2.23182,6219913.0
2007-04-27 14:49:00,2.23167,2.23173,2.23156,2.23156,1828622.0
2007-04-27 14:50:00,2.23155,2.23156,2.23125,2.23125,19589290.0
2007-04-27 14:51:00,2.23123,2.23123,2.23096,2.23101,907997.0
2007-04-27 14:52:00,2.23084,2.2309,2.23078,2.23078,610304.0
2007-04-27 14:53:00,2.23076,2.23077,2.23053,2.23057,4586932.0
2007-04-27 14:54:00,2.23057,2.23057,2.23037,2.23037,1360284.0
2007-04-27 14:55:00,2.23026,2.23028,2.23002,2.23002,1519168.0
2007-04-27 14:56:00,2.23002,2.23002,2.22851,2.22982,5361649.0
2007-04-27 14:57:00,2.22976,2.22976,2.22954,2.22954,10814012.0
2007-04-27 14:58:00,2.22947,2.22948,2.22933,2.22936,12296974.0
2007-04-27 14:59:00,2.22934,2.22934,2.22906,2.22909,4291866.0
2007-04-27 15:00:00,2.22906,2.22906,2.22881,2.22887,1672082.0
2007-04-27 15:01:00,2.22879,2.2288,2.22853,2.22856,1832628.0
2007-04-27 15:02:00,2.22852,2.22866,2.22846,2.22866,17174606.0
2007-04-27 15:03:00,2.22887,2.22939,2.22887,2.22939,1458649.0
2007-04-27 15:04:00,2.22941,2.22948,2.22937,2.22937,9912445.0
2007-04-27 15:05:00,2.22939,2.22945,2.22937,2.22945,5068231.0
2007-04-27 15:06:00,2.22948,2.22952,2.22943,2.22943,7536819.0
2007-04-27 15:07:00,2.2294,2.2294,2.22918,2.22931,5641277.0
2007-04-27 15:08:00,2.22927,2.22927,2.22884,2.22884,23306176.0
2007-04-27 15:09:00,2.22868,2.22887,2.22867,2.22875,5287094.0
2007-04-27 15:10:00,2.22882,2.22896,2.2288,2.22896,1721560.0
2007-04-27 15:11:00,2.22896,2.22908,2.22893,2.22908,14569357.0
2007-04-27 15:12:00,2.22896,2.22901,2.22877,2.22896,1471574.0
2007-04-27 15:13:00,2.22898,2.22909,2.22891,2.22909,17649402.0
2007-04-27 15:14:00,2.22929,2.22982,2.22929,2.22982,5955512.0
2007-04-27 15:15:00,2.23,2.23022,2.23,2.23017,6176410.0
2007-04-27 15:16:00,2.23018,2.23052,2.23018,2.23052,7599257.0
2007-04-27 15:17:00,2.23048,2.23095,2.23048,2.23093,4764285.0
2007-04-27 15:18:00,2.23097,2.23101,2.2308,2.2308,6419564.0
2007-04-27 15:19:00,2.23086,2.23086,2.23067,2.23067,20034667.0
2007-04-27 15:20:00,2.23089,2.23098,2.23078,2.23098,7927919.0
2007-04-27 15:21:00,2.23095,2.23147,2.23095,2.23147,22257140.0
2007-04-27 15:22:00,2.23148,2.23165,2.23141,2.23141,16271021.0
2007-04-27 15:23:00,2.2315,2.2315,2.23113,2.2312,29383962.0
2007-04-27 15:24:00,2.23115,2.23115,2.23076,2.23095,2984547.0
2007-04-27 15:25:00,2.23093,2.23105,2.23083,2.23083,3530537.0
2007-04-27 15:26:00,2.23065,2.23068,2.23047,2.23068,4055681.0
2007-04-27 15:27:00,2.23076,2.23092,2.23076,2.23092,2718736.0
2007-04-27 15:28:00,2.23085,2.23123,2.23085,2.23123,6046914.0
2007-04-27 15:29:00,2.23118,2.23118,2.23067,2.23067,9751061.0
2007-04-27 15:30:00,2.23051,2.23051,2.23012,2.23012,16729366.0
2007-04-27 15:31:00,2.23002,2.23013,2.22997,2.23013,3497019.0
2007-04-27 15:32:00,2.23011,2.23021,2.23005,2.2302,2968218.0
2007-04-27 15:33:00,2.23013,2.23016,2.23007,2.2301,5821239.0
2007-04-27 15:34:00,2.23013,2.23013,2.22968,2.22983,4061389.0
2007-04-27 15:35:00,2.23014,2.23033,2.23014,2.23033,11687781.0
2007-04-27 15:36:00,2.23041,2.23049,2.2304,2.23044,7503215.0
2007-04-27 15:37:00,2.23048,2.23068,2.23045,2.23045,747477.0
2007-04-27 15:38:00,2.23051,2.23075,2.23051,2.23055,2845989.0
2007-04-27 15:39:00,2.23061,2.23069,2.23053,2.23053,2015094.0
2007-04-27 15:40:00,2.23036,2.2306,2.23036,2.2306,3430854.0
2007-04-27 15:41:00,2.23071,2.23079,2.23061,2.23075,1499003.0
2007-04-27 15:42:00,2.23086,2.23096,2.23082,2.23093,6199612.0
2007-04-27 15:43:00,2.23091,2.23091,2.23025,2.23025,3938986.0
2007-04-27 15:44:00,2.23059,2.23074,2.23058,2.23067,11975168.0
2007-04-27 15:45:00,2.2309,2.2312,2.23089,2.23117,7521984.0
2007-04-27 15:46:00,2.23111,2.23123,2.23087,2.23123,18019772.0
2007-04-27 15:47:00,2.23132,2.23161,2.23132,2.23136,1395562.0
2007-04-27 15:48:00,2.23119,2.23149,2.23117,2.23145,2792981.0
2007-04-27 15:49:00,2.23161,2.2317,2.23149,2.23165,10291578.0
2007-04-27 15:50:00,2.2316,2.23199,2.2316,2.23199,1014694.0
2007-04-27 15:51:00,2.2321,2.23224,2.23206,2.2322,25773729.0
2007-04-27 15:52:00,2.23222,2.23242,2.23217,2.23242,7303118.0
2007-04-27 15:53:00,2.23243,2.23255,2.2323,2.23255,12296373.0
2007-04-27 15:54:00,2.23267,2.23283,2.23255,2.23255,1745158.0
2007-04-27 15:55:00,2.23272,2.23272,2.23245,2.23245,3772888.0
2007-04-27 15:56:00,2.23236,2.23236,2.23194,2.23194,9372960.0
2007-04-27 15:57:00,2.23186,2.23187,2.2318,2.23184,14616000.0
2007-04-27 15:58:00,2.23174,2.23184,2.23163,2.23184,11380290.0
2007-04-27 15:59:00,2.23198,2.23204,2.23192,2.23196,1398687.0
2007-04-27 16:00:00,2.2319,2.2326,2.2319,2.2326,7484440.0
2007-04-27 16:01:00,2.2326,2.2326,2.23177,2.23177,207055.0
2007-04-27 16:02:00,2.23171,2.23173,2.23125,2.23125,4291787.0
2007-04-27 16:03:00,2.23136,2.23147,2.23117,2.23117,3639964.0
2007-04-27 16:04:00,2.23106,2.23106,2.23008,2.23008,6352100.0
2007-04-27 16:05:00,2.23023,2.23038,2.23019,2.23038,5705418.0
2007-04-27 16:06:00,2.23032,2.23042,2.2302,2.2302,4948182.0
2007-04-27 16:07:00,2.23026,2.23069,2.23026,2.23069,1073136.0
2007-04-27 16:08:00,2.23068,2.231,2.23068,2.231,4346014.0
2007-04-27 16:09:00,2.23094,2.23094,2.23081,2.23081,3411288.0
2007-04-27 16:10:00,2.23084,2.23103,2.23083,2.23103,4745680.0
2007-04-27 16:11:00,2.231,2.23135,2.231,2.23135,789657.0
2007-04-27 16:12:00,2.23126,2.23174,2.23126,2.23174,10748253.0
2007-04-27 16:13:00,2.23181,2.23195,2.23169,2.23185,1229920.0
2007-04-27 16:14:00,2.23184,2.23244,2.23184,2.23244,501806.0
2007-04-27 16:15:00,2.23241,2.23274,2.23214,2.23272,16479854.0
2007-04-27 16:16:00,2.23261,2.23265,2.23242,2.23247,3894882.0
2007-04-27 16:17:00,2.23264,2.23312,2.23264,2.23312,8120625.0
2007-04-27 16:18:00,2.23312,2.23333,2.23312,2.23333,4729097.0
2007-04-27 16:19:00,2.23333,2.23355,2.23333,2.23355,3272565.0
2007-04-27 16:20:00,2.23359,2.23394,2.23359,2.23388,3248784.0
2007-04-27 16:21:00,2.23385,2.23388,2.23374,2.23388,2882787.0
2007-04-27 16:22:00,2.23396,2.23411,2.23381,2.23381,3124075.0
2007-04-27 16:23:00,2.23361,2.23391,2.23341,2.23391,12558094.0
2007-04-27 16:24:00,2.23394,2.23405,2.23355,2.23355,1523665.0
2007-04-27 16:25:00,2.23411,2.23418,2.23396,2.23418,9911323.0
2007-04-27 16:26:00,2.23423,2.23447,2.23423,2.23447,8900793.0
2007-04-27 16:27:00,2.23453,2.23489,2.23453,2.23489,3514706.0
2007-04-27 16:28:00,2.23502,2.23535,2.23478,2.23478,11059589.0
2007-04-27 16:29:00,2.23469,2.23469,2.23449,2.23449,20741246.0
2007-04-27 16:30:00,2.2345,2.23473,2.23431,2.23473,2024577.0
2007-04-27 16:31:00,2.23473,2.23506,2.23473,2.23506,1401371.0
2007-04-27 16:32:00,2.23491,2.23491,2.23455,2.23455,5165366.0
2007-04-27 16:33:00,2.23451,2.23451,2.23405,2.23405,7761706.0
2007-04-27 16:34:00,2.23396,2.23409,2.2339,2.23409,3587984.0
2007-04-27 16:35:00,2.23404,2.23412,2.23391,2.23404,6664304.0
2007-04-27 16:36:00,2.23413,2.2343,2.23413,2.23425,2930585.0
2007-04-27 16:37:00,2.2342,2.2342,2.23403,2.23411,979408.0
2007-04-27 16:38:00,2.2341,2.23419,2.23393,2.23398,3114254.0
2007-04-27 16:39:00,2.23385,2.23385,2.23361,2.23375,1816823.0
2007-04-27 16:40:00,2.23378,2.2339,2.23378,2.23378,7567532.0
2007-04-27 16:41:00,2.23379,2.23379,2.23361,2.23368,22763569.0
2007-04-27 16:42:00,2.23369,2.23371,2.23359,2.23366,20377178.0
2007-04-27 16:43:00,2.23362,2.23362,2.23335,2.23335,1439268.0
2007-04-27 16:44:00,2.23352,2.23366,2.23346,2.23364,10645381.0
2007-04-27 16:45:00,2.23377,2.23428,2.23377,2.23428,2801816.0
2007-04-27 16:46:00,2.23432,2.23467,2.23416,2.23425,26802324.0
2007-04-27 16:47:00,2.23437,2.23485,2.23437,2.23485,2552845.0
2007-04-27 16:48:00,2.23488,2.2351,2.23464,2.23494,11127826.0
2007-04-27 16:49:00,2.23486,2.23505,2.23484,2.23484,12349531.0
2007-04-27 16:50:00,2.23473,2.23475,2.23461,2.23475,51273141.0
2007-04-27 16:51:00,2.23473,2.23481,2.23465,2.23481,6252887.0
2007-04-27 16:52:00,2.23344,2.23541,2.23344,2.23541,3350246.0
2007-04-27 16:53:00,2.23539,2.23539,2.23459,2.23459,3512473.0
2007-04-27 16:54:00,2.23468,2.23468,2.23448,2.23449,1431946.0
2007-04-27 16:55:00,2.23438,2.2344,2.23403,2.23403,4611054.0
2007-04-27 16:56:00,2.23394,2.23394,2.23364,2.2338,4130299.0
2007-04-27 16:57:00,2.23387,2.23393,2.23318,2.23318,676423.0
2007-04-27 16:58:00,2.23331,2.23331,2.23292,2.23312,26011546.0
2007-04-27 16:59:00,2.23308,2.23308,2.23237,2.23237,18716861.0
2007-04-27 17:00:00,2.23225,2.23225,2.23132,2.23145,17291709.0
2007-04-27 17:01:00,2.23141,2.23141,2.23115,2.23132,15895533.0
2007-04-27 17:02:00,2.23143,2.23156,2.23143,2.23152,957508.0
2007-04-27 17:03:00,2.23147,2.23147,2.23111,2.23114,28599241.0
2007-04-27 17:04:00,2.23101,2.23101,2.23069,2.23073,3629207.0
2007-04-27 17:05:00,2.23068,2.23068,2.2301,2.2301,10846345.0
2007-04-27 17:06:00,2.23,2.23,2.2294,2.22983,6309996.0
2007-04-27 17:07:00,2.22979,2.23041,2.22979,2.23036,1555538.0
2007-04-27 17:08:00,2.23047,2.23064,2.23047,2.23064,570432.0
2007-04-27 17:09:00,2.23066,2.23086,2.23066,2.23086,23597413.0
2007-04-27 17:10:00,2.2308,2.23114,2.2308,2.23114,3187579.0
2007-04-27 17:11:00,2.23116,2.23141,2.23106,2.23141,4183295.0
2007-04-27 17:12:00,2.23136,2.23136,2.23119,2.23119,25496722.0
2007-04-27 17:13:00,2.23105,2.23149,2.23105,2.23132,1418090.0
2007-04-27 17:14:00,2.23129,2.23141,2.23107,2.23107,21986098.0
2007-04-27 17:15:00,2.23114,2.23114,2.23081,2.23081,3452551.0
2007-04-27 17:16:00,2.23064,2.23078,2.23064,2.23065,3193715.0
2007-04-27 17:17:00,2.23058,2.23059,2.23032,2.23038,2175342.0
2007-04-27 17:18:00,2.23032,2.23032,2.23003,2.23021,5357741.0
2007-04-27 17:19:00,2.2303,2.23059,2.2303,2.23038,1875818.0
2007-04-27 17:20:00,2.23032,2.23093,2.23032,2.23093,12431164.0
2007-04-27 17:21:00,2.23098,2.23098,2.2307,2.23071,20926422.0
2007-04-27 17:22:00,2.23051,2.23054,2.22996,2.22996,10597264.0
2007-04-27 17:23:00,2.22992,2.23009,2.22988,2.23009,8472058.0
2007-04-27 17:24:00,2.23001,2.2303,2.23001,2.23026,2301440.0
2007-04-27 17:25:00,2.23027,2.23033,2.23011,2.23011,4389936.0
2007-04-27 17:26:00,2.2302,2.23027,2.23018,2.23018,1288856.0
2007-04-27 17:27:00,2.23011,2.2304,2.22986,2.2304,11344006.0
2007-04-27 17:28:00,2.23031,2.23031,2.22987,2.22987,6233949.0
2007-04-27 17:29:00,2.22996,2.22996,2.22965,2.22965,14082224.0
2007-04-27 17:30:00,2.22966,2.22987,2.22946,2.22987,3590366.0
2007-04-27 17:31:00,2.22994,2.23016,2.22986,2.23016,5441028.0
2007-04-27 17:32:00,2.23028,2.23041,2.23023,2.23041,1833468.0
2007-04-27 17:33:00,2.23051,2.23071,2.23047,2.23051,5712784.0
2007-04-27 17:34:00,2.23051,2.23058,2.23032,2.23058,11127933.0
2007-04-27 17:35:00,2.23068,2.23096,2.23068,2.23074,4712433.0
2007-04-27 17:36:00,2.23071,2.23072,2.23054,2.23072,4671626.0
2007-04-27 17:37:00,2.23076,2.23155,2.23076,2.23126,8752847.0
2007-04-27 17:38:00,2.23118,2.23128,2.23099,2.23128,6247886.0
2007-04-27 17:39:00,2.23116,2.23116,2.23078,2.23078,1649166.0
2007-04-27 17:40:00,2.23073,2.23073,2.23053,2.23058,10444382.0
2007-04-27 17:41:00,2.23051,2.23051,2.23001,2.23003,2259429.0
2007-04-27 17:42:00,2.23005,2.23027,2.23005,2.23025,10377529.0
2007-04-27 17:43:00,2.23024,2.23063,2.23024,2.2303,881604.0
2007-04-27 17:44:00,2.23008,2.23018,2.23,2.23018,1743208.0
2007-04-27 17:45:00,2.23016,2.23016,2.22979,2.22979,882760.0
2007-04-27 17:46:00,2.22975,2.23,2.22963,2.22963,29622329.0
2007-04-27 17:47:00,2.22962,2.22962,2.22935,2.22939,3962667.0
2007-04-27 17:48:00,2.22936,2.22936,2.22916,2.22916,3422714.0
2007-04-27 17:49:00,2.22915,2.22915,2.2289,2.22895,31478053.0
2007-04-27 17:50:00,2.22889,2.22889,2.22862,2.22864,7065905.0
2007-04-27 17:51:00,2.22822,2.22883,2.22822,2.22883,1701016.0
2007-04-27 17:52:00,2.22889,2.22916,2.22885,2.22916,4869123.0
2007-04-27 17:53:00,2.229,2.2292,2.22899,2.2292,6358121.0
2007-04-27 17:54:00,2.22934,2.22953,2.22928,2.22953,5064702.0
2007-04-27 17:55:00,2.22947,2.22947,2.22915,2.22915,854303.0
2007-04-27 17:56:00,2.22897,2.22897,2.22855,2.22864,1985167.0
2007-04-27 17:57:00,2.22862,2.22862,2.22835,2.2284,1433399.0
2007-04-27 17:58:00,2.2285,2.2285,2.22818,2.22818,2598398.0
2007-04-27 17:59:00,2.22815,2.22839,2.22815,2.22839,8378205.0
2007-04-27 18:00:00,2.22822,2.22825,2.2278,2.2278,6738582.0
2007-04-27 18:01:00,2.22767,2.22838,2.22767,2.22836,9810826.0
2007-04-27 18:02:00,2.22841,2.22843,2.22831,2.22843,19148859.0
2007-04-27 18:03:00,2.22851,2.22886,2.22851,2.22886,7911318.0
2007-04-27 18:04:00,2.22894,2.22953,2.22894,2.22953,8013419.0
2007-04-27 18:05:00,2.22973,2.22975,2.22968,2.22973,9270192.0
2007-04-27 18:06:00,2.22968,2.22968,2.22932,2.22932,4056629.0
2007-04-27 18:07:00,2.22922,2.22923,2.22903,2.22903,3247009.0
2007-04-27 18:08:00,2.22858,2.2291,2.22858,2.2291,5141641.0
2007-04-27 18:09:00,2.22909,2.22909,2.22889,2.229,5100051.0
2007-04-27 18:10:00,2.22916,2.22941,2.22909,2.22909,4149958.0
2007-04-27 18:11:00,2.22923,2.22935,2.2292,2.22926,7662157.0
2007-04-27 18:12:00,2.22911,2.22911,2.22848,2.22848,1869199.0
2007-04-27 18:13:00,2.22853,2.22866,2.22823,2.22866,3565483.0
2007-04-27 18:14:00,2.22864,2.22864,2.22818,2.22842,23262794.0
2007-04-27 18:15:00,2.22843,2.22858,2.22843,2.22858,9932024.0
2007-04-27 18:16:00,2.22856,2.22881,2.22856,2.22881,5756401.0
2007-04-27 18:17:00,2.22889,2.22905,2.22854,2.22905,9827434.0
2007-04-27 18:18:00,2.22913,2.22928,2.22904,2.22906,2731692.0
2007-04-27 18:19:00,2.22907,2.22908,2.22879,2.22879,33301181.0
2007-04-27 18:20:00,2.22887,2.22887,2.2286,2.22867,10888586.0
2007-04-27 18:21:00,2.22886,2.22927,2.22886,2.22927,4314240.0
2007-04-27 18:22:00,2.22916,2.22955,2.22916,2.22955,3057188.0
2007-04-27 18:23:00,2.22964,2.22995,2.2296,2.22995,1580712.0
2007-04-27 18:24:00,2.22988,2.22988,2.22921,2.22921,6990805.0
2007-04-27 18:25:00,2.22902,2.22902,2.22861,2.22861,1305779.0
2007-04-27 18:26:00,2.22864,2.22864,2.22783,2.22783,7170172.0
2007-04-27 18:27:00,2.22785,2.22795,2.22774,2.22789,21399981.0
2007-04-27 18:28:00,2.22776,2.22776,2.22754,2.22764,1142802.0
2007-04-27 18:29:00,2.2276,2.22776,2.22756,2.22776,2937402.0
2007-04-27 18:30:00,2.22778,2.22778,2.22765,2.22778,5183700.0
2007-04-27 18:31:00,2.22782,2.22815,2.22782,2.22815,10331158.0
2007-04-27 18:32:00,2.22818,2.22839,2.22818,2.22839,5426996.0
2007-04-27 18:33:00,2.22839,2.2286,2.22839,2.22857,6833863.0
2007-04-27 18:34:00,2.22872,2.22902,2.22872,2.22872,9374723.0
2007-04-27 18:35:00,2.22853,2.22853,2.2281,2.22841,16886751.0
2007-04-27 18:36:00,2.22861,2.22878,2.22861,2.22878,6640601.0
2007-04-27 18:37:00,2.22873,2.22875,2.22848,2.22863,1277138.0
2007-04-27 18:38:00,2.22857,2.22857,2.22841,2.22849,1721212.0
2007-04-27 18:39:00,2.22862,2.22881,2.22862,2.22881,2747271.0
2007-04-27 18:40:00,2.22888,2.22899,2.22869,2.22899,4240891.0
2007-04-27 18:41:00,2.22907,2.22938,2.22907,2.22938,5862008.0
2007-04-27 18:42:00,2.22936,2.22971,2.22936,2.22971,2711809.0
2007-04-27 18:43:00,2.22969,2.22974,2.22945,2.22974,3828043.0
2007-04-27 18:44:00,2.22979,2.22987,2.22966,2.22986,4495077.0
2007-04-27 18:45:00,2.22987,2.22987,2.22942,2.22968,9409153.0
2007-04-27 18:46:00,2.22948,2.22948,2.22921,2.22921,8585739.0
2007-04-27 18:47:00,2.22918,2.22918,2.22864,2.22904,1501208.0
2007-04-27 18:48:00,2.22909,2.22921,2.22897,2.22919,1229991.0
2007-04-27 18:49:00,2.22919,2.22953,2.22919,2.2292,8045160.0
2007-04-27 18:50:00,2.22974,2.22987,2.22942,2.22987,3861906.0
2007-04-27 18:51:00,2.22999,2.2302,2.22999,2.23013,5001456.0
2007-04-27 18:52:00,2.23005,2.23005,2.2296,2.22977,1788853.0
2007-04-27 18:53:00,2.22981,2.2299,2.22971,2.22987,10604634.0
2007-04-27 18:54:00,2.22983,2.22987,2.22979,2.22979,7995867.0
2007-04-27 18:55:00,2.22957,2.22964,2.22947,2.22964,3913451.0
2007-04-27 18:56:00,2.22962,2.22989,2.22962,2.22989,2853927.0
2007-04-27 18:57:00,2.22994,2.23016,2.22975,2.23007,17641107.0
2007-04-27 18:58:00,2.23022,2.23038,2.23013,2.23038,2806240.0
2007-04-27 18:59:00,2.23043,2.23086,2.23043,2.23086,4522675.0
2007-04-27 19:00:00,2.23091,2.23091,2.2308,2.2308,4203690.0
2007-04-27 19:01:00,2.2307,2.23081,2.23068,2.23071,7889065.0
2007-04-27 19:02:00,2.23062,2.23062,2.23037,2.23042,2139204.0
2007-04-27 19:03:00,2.23031,2.23043,2.23007,2.23007,944045.0
2007-04-27 19:04:00,2.22998,2.23023,2.22998,2.23023,7155796.0
2007-04-27 19:05:00,2.23016,2.2302,2.23,2.23011,2536477.0
2007-04-27 19:06:00,2.23026,2.2303,2.23016,2.23028,5323708.0
2007-04-27 19:07:00,2.23017,2.23017,2.22999,2.22999,13912919.0
2007-04-27 19:08:00,2.23,2.23006,2.22981,2.23004,18532717.0
2007-04-27 19:09:00,2.23013,2.23042,2.23013,2.23042,9828710.0
2007-04-27 19:10:00,2.23045,2.2305,2.23035,2.23044,5104659.0
2007-04-27 19:11:00,2.2305,2.2305,2.2304,2.23048,16938130.0
2007-04-27 19:12:00,2.23048,2.23048,2.23035,2.23038,3054184.0
2007-04-27 19:13:00,2.23021,2.23046,2.23021,2.23046,1137717.0
2007-04-27 19:14:00,2.23048,2.23048,2.2304,2.2304,9164656.0
2007-04-27 19:15:00,2.23055,2.23063,2.23042,2.23056,17647758.0
2007-04-27 19:16:00,2.2307,2.23073,2.23052,2.23056,23434036.0
2007-04-27 19:17:00,2.23049,2.23049,2.23016,2.23016,10198285.0
2007-04-27 19:18:00,2.22999,2.23,2.22972,2.23,1906567.0
2007-04-27 19:19:00,2.23009,2.23019,2.23008,2.23008,24738371.0
2007-04-27 19:20:00,2.2301,2.23016,2.22996,2.23008,16260901.0
2007-04-27 19:21:00,2.23021,2.23021,2.22967,2.22967,2271932.0
2007-04-27 19:22:00,2.22964,2.22964,2.22929,2.22929,5473031.0
2007-04-27 19:23:00,2.22943,2.22943,2.22923,2.22923,3555237.0
2007-04-27 19:24:00,2.22928,2.22943,2.22926,2.22935,3641806.0
2007-04-27 19:25:00,2.22952,2.22952,2.22926,2.22926,5551485.0
2007-04-27 19:26:00,2.2292,2.22926,2.229,2.22915,10405056.0
2007-04-27 19:27:00,2.22924,2.22941,2.22906,2.22906,19875607.0
2007-04-27 19:28:00,2.22946,2.2297,2.22944,2.2297,6658424.0
2007-04-27 19:29:00,2.2298,2.2298,2.22953,2.22953,6836679.0
2007-04-27 19:30:00,2.22929,2.22929,2.22885,2.22885,4294758.0
2007-04-27 19:31:00,2.22901,2.22914,2.22899,2.22914,9194426.0
2007-04-27 19:32:00,2.22921,2.22921,2.22901,2.22905,4451006.0
2007-04-27 19:33:00,2.22892,2.22903,2.22869,2.22903,11241771.0
2007-04-27 19:34:00,2.22907,2.22946,2.22901,2.22946,10147014.0
2007-04-27 19:35:00,2.22947,2.22967,2.22936,2.22952,2251914.0
2007-04-27 19:36:00,2.22955,2.22962,2.22941,2.22945,13639201.0
2007-04-27 19:37:00,2.22935,2.22935,2.22865,2.22865,4772674.0
2007-04-27 19:38:00,2.22861,2.22861,2.22843,2.22857,4078943.0
2007-04-27 19:39:00,2.22848,2.22858,2.22834,2.22834,3477259.0
2007-04-27 19:40:00,2.22824,2.22824,2.22798,2.22798,2381452.0
2007-04-27 19:41:00,2.22792,2.22792,2.22756,2.22791,12302339.0
2007-04-27 19:42:00,2.22803,2.2282,2.22803,2.22815,5364205.0
2007-04-27 19:43:00,2.2281,2.2281,2.22785,2.22785,7208583.0
2007-04-27 19:44:00,2.22782,2.22791,2.22743,2.22778,12582332.0
2007-04-27 19:45:00,2.22815,2.22834,2.22815,2.22834,25190864.0
2007-04-27 19:46:00,2.22842,2.22853,2.22833,2.22853,1483718.0
2007-04-27 19:47:00,2.22855,2.22856,2.22836,2.22836,13143818.0
2007-04-27 19:48:00,2.2285,2.22857,2.22843,2.22844,22495370.0
2007-04-27 19:49:00,2.22857,2.22863,2.22846,2.22852,3419408.0
2007-04-27 19:50:00,2.22854,2.22895,2.22854,2.22883,3176859.0
2007-04-27 19:51:00,2.22883,2.22892,2.22883,2.22886,12580215.0
2007-04-27 19:52:00,2.22882,2.22896,2.22875,2.22891,7070008.0
2007-04-27 19:53:00,2.22884,2.22885,2.22871,2.22875,1021415.0
2007-04-27 19:54:00,2.22876,2.22876,2.22857,2.22875,10952432.0
2007-04-27 19:55:00,2.22874,2.22874,2.22853,2.22862,15029094.0
2007-04-27 19:56:00,2.22859,2.22859,2.2284,2.22845,1340460.0
2007-04-27 19:57:00,2.22847,2.22863,2.22837,2.22863,1530941.0
2007-04-27 19:58:00,2.22863,2.22863,2.22838,2.22838,4680558.0
2007-04-27 19:59:00,2.22829,2.22836,2.22825,2.2283,1870283.0
2007-04-27 20:00:00,2.22821,2.22821,2.22802,2.22814,10194452.0
2007-04-27 20:01:00,2.22813,2.22813,2.22795,2.22803,18490867.0
2007-04-27 20:02:00,2.22797,2.22832,2.22797,2.22832,9171675.0
2007-04-27 20:03:00,2.22837,2.22845,2.2283,2.22845,7166907.0
2007-04-27 20:04:00,2.2285,2.2287,2.2285,2.22863,7942006.0
2007-04-27 20:05:00,2.22862,2.22862,2.22832,2.22832,2018455.0
2007-04-27 20:06:00,2.22827,2.22831,2.22826,2.22828,4543144.0
2007-04-27 20:07:00,2.22827,2.22827,2.22792,2.22792,18248635.0
2007-04-27 20:08:00,2.22773,2.22776,2.22755,2.22755,13693540.0
2007-04-27 20:09:00,2.22746,2.22746,2.2272,2.2272,17397673.0
2007-04-27 20:10:00,2.22713,2.22713,2.22697,2.22697,8213128.0
2007-04-27 20:11:00,2.22704,2.22718,2.22704,2.22718,8419629.0
2007-04-27 20:12:00,2.22721,2.22728,2.22711,2.22726,8880989.0
2007-04-27 20:13:00,2.22728,2.22742,2.22728,2.22729,7334663.0
2007-04-27 20:14:00,2.22729,2.22739,2.22716,2.22733,4450100.0
2007-04-27 20:15:00,2.22718,2.22718,2.22701,2.22712,2977461.0
2007-04-27 20:16:00,2.22703,2.22716,2.22697,2.2271,15500295.0
2007-04-27 20:17:00,2.22703,2.22703,2.22653,2.22669,5213953.0
2007-04-27 20:18:00,2.22669,2.22669,2.22649,2.22656,3135454.0
2007-04-27 20:19:00,2.22656,2.22656,2.22626,2.22639,15352397.0
2007-04-27 20:20:00,2.22659,2.22679,2.22659,2.2267,2333632.0
2007-04-27 20:21:00,2.22655,2.22663,2.22654,2.22661,1476623.0
2007-04-27 20:22:00,2.22666,2.22677,2.22646,2.22677,16799909.0
2007-04-27 20:23:00,2.22664,2.22685,2.22664,2.22673,2530304.0
2007-04-27 20:24:00,2.2267,2.2267,2.22657,2.22657,15457042.0
2007-04-27 20:25:00,2.22654,2.22654,2.22629,2.22629,2104928.0
2007-04-27 20:26:00,2.22643,2.22643,2.22628,2.22633,5675454.0
2007-04-27 20:27:00,2.22633,2.22639,2.22616,2.22616,14796700.0
2007-04-27 20:28:00,2.22606,2.22606,2.22562,2.22562,6397531.0
2007-04-27 20:29:00,2.2257,2.22625,2.2257,2.22625,4116317.0
2007-04-27 20:30:00,2.22627,2.22627,2.22578,2.22578,22973598.0
2007-04-27 20:31:00,2.22577,2.22588,2.2256,2.22581,14390219.0
2007-04-27 20:32:00,2.22573,2.22573,2.22553,2.22554,699446.0
2007-04-27 20:33:00,2.22565,2.2258,2.22553,2.2257,8353184.0
2007-04-27 20:34:00,2.22588,2.226,2.22579,2.226,7976074.0
2007-04-27 20:35:00,2.22592,2.2261,2.22588,2.22595,8096188.0
2007-04-27 20:36:00,2.22595,2.22625,2.22595,2.22624,1766185.0
2007-04-27 20:37:00,2.22619,2.22632,2.22616,2.22632,12185922.0
2007-04-27 20:38:00,2.22635,2.2264,2.22624,2.22624,4462982.0
2007-04-27 20:39:00,2.22605,2.22609,2.22584,2.22609,8393914.0
2007-04-27 20:40:00,2.22629,2.22663,2.22629,2.22663,2716464.0
2007-04-27 20:41:00,2.22666,2.22675,2.22661,2.22668,6695545.0
2007-04-27 20:42:00,2.22673,2.22697,2.22667,2.22667,1137710.0
2007-04-27 20:43:00,2.22679,2.22689,2.22664,2.22681,13296259.0
2007-04-27 20:44:00,2.22685,2.22685,2.22667,2.22667,4957697.0
2007-04-27 20:45:00,2.22657,2.22657,2.22635,2.22649,13537379.0
2007-04-27 20:46:00,2.22646,2.22661,2.22646,2.22661,7739246.0
2007-04-27 20:47:00,2.22663,2.22664,2.22646,2.22646,13864344.0
2007-04-27 20:48:00,2.2263,2.22649,2.22616,2.22649,1759600.0
2007-04-27 20:49:00,2.22656,2.22656,2.22632,2.22637,4515481.0
2007-04-27 20:50:00,2.22635,2.22635,2.22629,2.22633,1396165.0
2007-04-27 20:51:00,2.22638,2.2265,2.22635,2.2265,13845862.0
2007-04-27 20:52:00,2.22661,2.22689,2.22661,2.22689,4470932.0
2007-04-27 20:53:00,2.22697,2.22712,2.22673,2.22673,5948191.0
2007-04-27 20:54:00,2.2271,2.22712,2.22694,2.22694,5402394.0
2007-04-27 20:55:00,2.22682,2.22693,2.22669,2.22693,1706085.0
2007-04-27 20:56:00,2.22703,2.22718,2.22701,2.22711,25478291.0
2007-04-27 20:57:00,2.22702,2.22703,2.22686,2.22686,12634204.0
2007-04-27 20:58:00,2.22683,2.22689,2.22671,2.22689,1253597.0
2007-04-27 20:59:00,2.22688,2.22704,2.22676,2.22704,3202841.0
2007-04-27 21:00:00,2.22711,2.22716,2.22699,2.22712,7001616.0
2007-04-27 21:01:00,2.22699,2.22699,2.22675,2.22699,6539823.0
2007-04-27 21:02:00,2.22706,2.2272,2.22705,2.2272,20344816.0
2007-04-27 21:03:00,2.22718,2.22718,2.22705,2.22705,2928588.0
2007-04-27 21:04:00,2.22709,2.22721,2.22708,2.22717,5253320.0
2007-04-27 21:05:00,2.22711,2.22724,2.22699,2.22699,20343580.0
2007-04-27 21:06:00,2.22682,2.22705,2.22654,2.22654,6252193.0
2007-04-27 21:07:00,2.2267,2.2267,2.22654,2.22654,4292402.0
2007-04-27 21:08:00,2.22679,2.22703,2.22674,2.22703,7164376.0
2007-04-27 21:09:00,2.22711,2.22754,2.22711,2.22754,13272448.0
2007-04-27 21:10:00,2.22742,2.22766,2.22742,2.22749,4386994.0
2007-04-27 21:11:00,2.22736,2.2275,2.22736,2.22741,18998457.0
2007-04-27 21:12:00,2.22734,2.22734,2.22723,2.22729,6541439.0
2007-04-27 21:13:00,2.22731,2.22753,2.22731,2.22753,19522523.0
2007-04-27 21:14:00,2.22754,2.22773,2.22751,2.22759,12993478.0
2007-04-27 21:15:00,2.2276,2.2276,2.22752,2.22755,11709103.0
2007-04-27 21:16:00,2.22756,2.22776,2.22751,2.22766,2534403.0
2007-04-27 21:17:00,2.22773,2.22783,2.22765,2.22771,3425877.0
2007-04-27 21:18:00,2.22783,2.22801,2.22783,2.22785,5822013.0
2007-04-27 21:19:00,2.228,2.22807,2.22795,2.22807,1368350.0
2007-04-27 21:20:00,2.22813,2.22814,2.22799,2.22799,764742.0
2007-04-27 21:21:00,2.22807,2.22807,2.22788,2.22806,2729666.0
2007-04-27 21:22:00,2.22807,2.22844,2.22804,2.22844,6984006.0
2007-04-27 21:23:00,2.22851,2.22868,2.22851,2.22851,3275182.0
2007-04-27 21:24:00,2.22869,2.22869,2.22847,2.22847,4984936.0
2007-04-27 21:25:00,2.22834,2.22834,2.22817,2.22833,3866758.0
2007-04-27 21:26:00,2.22837,2.22839,2.22831,2.22833,3688335.0
2007-04-27 21:27:00,2.22837,2.22855,2.22837,2.22848,31152639.0
2007-04-27 21:28:00,2.22864,2.22864,2.22851,2.22851,2427653.0
2007-04-27 21:29:00,2.22839,2.22842,2.22834,2.22834,21549966.0
2007-04-27 21:30:00,2.2283,2.2283,2.22815,2.22821,11680420.0
2007-04-27 21:31:00,2.22805,2.22805,2.22783,2.22792,8175304.0
2007-04-27 21:32:00,2.22792,2.228,2.22792,2.228,12125461.0
2007-04-27 21:33:00,2.22804,2.22804,2.22779,2.22779,4035863.0
2007-04-27 21:34:00,2.22755,2.22771,2.22745,2.22757,7149091.0
2007-04-27 21:35:00,2.22749,2.22769,2.22746,2.22761,15533616.0
2007-04-27 21:36:00,2.22766,2.22787,2.22766,2.22787,957715.0
2007-04-27 21:37:00,2.22805,2.2283,2.22805,2.22806,3600679.0
2007-04-27 21:38:00,2.22805,2.22836,2.22805,2.22836,16666098.0
2007-04-27 21:39:00,2.22841,2.22848,2.22837,2.22838,11487349.0
2007-04-27 21:40:00,2.22835,2.22835,2.22824,2.22827,14240409.0
2007-04-27 21:41:00,2.22836,2.22847,2.22825,2.22825,42042390.0
2007-04-27 21:42:00,2.22829,2.22834,2.22816,2.22834,2859582.0
2007-04-27 21:43:00,2.2284,2.2286,2.22809,2.2286,8046721.0
2007-04-27 21:44:00,2.22857,2.22857,2.22782,2.22793,7979509.0
2007-04-27 21:45:00,2.22793,2.22829,2.22793,2.22813,3519577.0
2007-04-27 21:46:00,2.2283,2.22886,2.2283,2.22886,841237.0
2007-04-27 21:47:00,2.22867,2.22867,2.22848,2.22854,19015403.0
2007-04-27 21:48:00,2.22844,2.22848,2.22838,2.22848,7145438.0
2007-04-27 21:49:00,2.2284,2.2285,2.22831,2.22831,5951990.0
2007-04-27 21:50:00,2.22834,2.22862,2.22834,2.22855,6659225.0
2007-04-27 21:51:00,2.22842,2.22857,2.22817,2.22857,15599820.0
2007-04-27 21:52:00,2.22874,2.22912,2.2287,2.22912,1242305.0
2007-04-27 21:53:00,2.22915,2.22915,2.22905,2.22906,14076537.0
2007-04-27 21:54:00,2.22907,2.22913,2.22885,2.22898,2085047.0
2007-04-27 21:55:00,2.229,2.22944,2.229,2.22938,17175543.0
2007-04-27 21:56:00,2.22935,2.22955,2.22932,2.22955,1909791.0
2007-04-27 21:57:00,2.22958,2.22958,2.22942,2.22942,14015228.0
2007-04-27 21:58:00,2.22937,2.22953,2.22929,2.22951,19854842.0
2007-04-27 21:59:00,2.2295,2.22969,2.22948,2.22969,2263363.0
2007-04-27 22:00:00,2.22965,2.22973,2.22965,2.22965,5077743.0
2007-04-27 22:01:00,2.22963,2.22972,2.22959,2.22972,4300583.0
2007-04-27 22:02:00,2.22968,2.22968,2.22951,2.22951,10261460.0
2007-04-27 22:03:00,2.22951,2.22951,2.22936,2.22944,7532325.0
2007-04-27 22:04:00,2.22945,2.22968,2.22943,2.22943,2995405.0
2007-04-27 22:05:00,2.22959,2.22968,2.22955,2.22964,5611441.0
2007-04-27 22:06:00,2.22968,2.2297,2.22963,2.22963,6659558.0
2007-04-27 22:07:00,2.22954,2.22954,2.22921,2.22921,4893091.0
2007-04-27 22:08:00,2.229,2.22929,2.229,2.22929,13648371.0
2007-04-27 22:09:00,2.22917,2.22936,2.22917,2.22922,4395340.0
2007-04-27 22:10:00,2.22927,2.22929,2.22911,2.22929,3978322.0
2007-04-27 22:11:00,2.22931,2.22946,2.22931,2.22941,14070389.0
2007-04-27 22:12:00,2.22931,2.22932,2.22913,2.22922,7928145.0
2007-04-27 22:13:00,2.22933,2.22943,2.22933,2.22943,5892156.0
2007-04-27 22:14:00,2.2293,2.2293,2.22908,2.22917,2481668.0
2007-04-27 22:15:00,2.22929,2.22946,2.22926,2.22926,8856510.0
2007-04-27 22:16:00,2.22918,2.22918,2.22861,2.22892,1781694.0
2007-04-27 22:17:00,2.22898,2.22923,2.22898,2.22923,4867373.0
2007-04-27 22:18:00,2.22929,2.22945,2.22919,2.22945,9689947.0
2007-04-27 22:20:00,2.22947,2.2297,2.22947,2.2297,1367626.0
2007-04-27 22:21:00,2.22966,2.22997,2.22966,2.22977,10830554.0
2007-04-27 22:22:00,2.22957,2.22959,2.22938,2.22941,9493793.0
2007-04-27 22:23:00,2.22942,2.22947,2.22929,2.22929,3583368.0
2007-04-27 22:24:00,2.22903,2.22937,2.22903,2.22936,2560589.0
2007-04-27 22:25:00,2.22942,2.22953,2.2294,2.22943,872626.0
2007-04-27 22:26:00,2.22931,2.22944,2.22896,2.22944,3940174.0
2007-04-27 22:27:00,2.22937,2.22937,2.2289,2.22912,16016759.0
2007-04-27 22:28:00,2.22924,2.22935,2.22914,2.22935,7799615.0
2007-04-27 22:29:00,2.22936,2.22952,2.22928,2.22952,3776017.0
2007-04-27 22:30:00,2.22954,2.22978,2.22949,2.22978,9060737.0
2007-04-27 22:31:00,2.2298,2.2298,2.22954,2.22957,5249967.0
2007-04-27 22:32:00,2.2296,2.22977,2.2296,2.22973,11354494.0
2007-04-27 22:33:00,2.2296,2.22963,2.22933,2.22963,4614819.0
2007-04-27 22:34:00,2.22972,2.22972,2.22954,2.22954,2002820.0
2007-04-27 22:35:00,2.22947,2.22957,2.22939,2.22945,4140987.0
2007-04-27 22:36:00,2.22946,2.22957,2.22946,2.22957,15875230.0
2007-04-27 22:37:00,2.2296,2.22969,2.22954,2.22969,8868126.0
2007-04-27 22:38:00,2.22963,2.22974,2.22963,2.22966,9703218.0
2007-04-27 22:39:00,2.22959,2.22978,2.22951,2.22951,2819496.0
2007-04-27 22:40:00,2.22953,2.22953,2.22913,2.22928,7070606.0
2007-04-27 22:41:00,2.22922,2.22922,2.22908,2.22909,3300956.0
2007-04-27 22:42:00,2.22915,2.22921,2.22897,2.229,2853713.0
2007-04-27 22:43:00,2.229,2.2291,2.22899,2.22902,18516461.0
2007-04-27 22:44:00,2.22909,2.22937,2.22909,2.22937,15509072.0
2007-04-27 22:45:00,2.22934,2.22965,2.22934,2.22965,6379179.0
2007-04-27 22:46:00,2.22953,2.22953,2.22927,2.22927,8451286.0
2007-04-27 22:47:00,2.22942,2.22947,2.22926,2.22932,5162579.0
2007-04-27 22:48:00,2.22912,2.22919,2.22902,2.22919,2268474.0
2007-04-27 22:49:00,2.22922,2.22922,2.22895,2.22897,18083932.0
2007-04-27 22:50:00,2.22909,2.22953,2.22901,2.22938,748932.0
2007-04-27 22:51:00,2.22943,2.22951,2.22942,2.2295,13669701.0
2007-04-27 22:52:00,2.22947,2.2296,2.22937,2.22937,10062060.0
2007-04-27 22:53:00,2.22938,2.22952,2.22931,2.22943,7652378.0
2007-04-27 22:54:00,2.22931,2.22931,2.22923,2.22924,4338238.0
2007-04-27 22:55:00,2.22924,2.22924,2.22896,2.229,17688157.0
2007-04-27 22:56:00,2.22898,2.22919,2.22895,2.22905,20762190.0
2007-04-27 22:57:00,2.22922,2.2293,2.22909,2.22926,4135678.0
2007-04-27 22:58:00,2.22911,2.22911,2.22875,2.22879,16776206.0
2007-04-27 22:59:00,2.22888,2.22909,2.22888,2.22909,1671429.0
2007-04-29 23:00:00,2.2292,2.22939,2.22901,2.22901,7864411.0
2007-04-29 23:01:00,2.22884,2.22884,2.22844,2.22844,2114012.0
2007-04-29 23:02:00,2.22829,2.22829,2.22778,2.22778,5976709.0
2007-04-29 23:03:00,2.22768,2.22768,2.22675,2.22675,24099216.0
2007-04-29 23:04:00,2.22681,2.22681,2.22647,2.22648,21274166.0
2007-04-29 23:05:00,2.22639,2.22639,2.22601,2.2262,10460832.0
2007-04-29 23:06:00,2.2261,2.2261,2.22575,2.22583,3511364.0
2007-04-29 23:07:00,2.22583,2.22589,2.22583,2.22583,10634485.0
2007-04-29 23:08:00,2.22605,2.22638,2.22586,2.22586,2953488.0
2007-04-29 23:09:00,2.22586,2.22634,2.22586,2.22602,5510812.0
2007-04-29 23:10:00,2.22586,2.22623,2.22584,2.22623,19267276.0
2007-04-29 23:11:00,2.22611,2.22646,2.22609,2.22646,2207434.0
2007-04-29 23:12:00,2.2267,2.22672,2.22646,2.22646,6367399.0
2007-04-29 23:13:00,2.22645,2.22649,2.2263,2.22649,3677474.0
2007-04-29 23:14:00,2.22666,2.22666,2.22634,2.22636,3585790.0
2007-04-29 23:16:00,2.22644,2.22644,2.22605,2.22605,3357946.0
2007-04-29 23:17:00,2.22611,2.22613,2.22593,2.22593,4430357.0
2007-04-29 23:18:00,2.22577,2.22582,2.22539,2.22556,3511655.0
2007-04-29 23:19:00,2.2255,2.2256,2.2253,2.22535,12066708.0
2007-04-29 23:20:00,2.22532,2.22552,2.22518,2.22518,4914698.0
2007-04-29 23:21:00,2.22503,2.22521,2.2248,2.2248,1468459.0
2007-04-29 23:22:00,2.22474,2.22474,2.22434,2.22458,6505745.0
2007-04-29 23:23:00,2.22466,2.22476,2.22452,2.22476,11331581.0
2007-04-29 23:24:00,2.22494,2.22527,2.22492,2.22527,3596275.0
2007-04-29 23:25:00,2.22524,2.22621,2.22524,2.22613,5461217.0
2007-04-29 23:26:00,2.2261,2.2261,2.2251,2.2251,8497590.0
2007-04-29 23:27:00,2.22503,2.22504,2.22455,2.22455,7037920.0
2007-04-29 23:28:00,2.22461,2.22471,2.22455,2.22469,10994909.0
2007-04-29 23:29:00,2.22459,2.22472,2.22451,2.22451,3180404.0
2007-04-29 23:30:00,2.22454,2.22458,2.22437,2.22458,6774340.0
2007-04-29 23:31:00,2.22487,2.22509,2.22487,2.22497,6220714.0
2007-04-29 23:32:00,2.2247,2.2252,2.2247,2.22474,7875860.0
2007-04-29 23:33:00,2.22473,2.22474,2.22461,2.22472,16067015.0
2007-04-29 23:34:00,2.22481,2.22483,2.2246,2.22483,2775293.0
2007-04-29 23:35:00,2.22489,2.22513,2.22477,2.22513,7077210.0
2007-04-29 23:36:00,2.22522,2.22584,2.22522,2.22532,10335610.0
2007-04-29 23:37:00,2.2254,2.22565,2.2254,2.22565,6311446.0
2007-04-29 23:38:00,2.22567,2.22583,2.22564,2.22564,17217890.0
2007-04-29 23:39:00,2.22558,2.22558,2.22507,2.22507,4988890.0
2007-04-29 23:40:00,2.22521,2.22533,2.22506,2.22533,21778366.0
2007-04-29 23:41:00,2.22531,2.22556,2.22531,2.22547,7423020.0
2007-04-29 23:42:00,2.22549,2.22579,2.22549,2.22566,5729344.0
2007-04-29 23:43:00,2.22576,2.22576,2.22567,2.22573,6765442.0
2007-04-29 23:44:00,2.22577,2.22585,2.22544,2.22578,3009332.0
2007-04-29 23:45:00,2.22591,2.22616,2.22591,2.22616,1907654.0
2007-04-29 23:46:00,2.22609,2.2261,2.22599,2.22599,5865459.0
2007-04-29 23:47:00,2.22581,2.22583,2.22581,2.22583,3450629.0
2007-04-29 23:48:00,2.22584,2.226,2.22567,2.226,8863907.0
2007-04-29 23:49:00,2.22603,2.2262,2.22596,2.22615,11776963.0
2007-04-29 23:50:00,2.22626,2.22665,2.22626,2.22665,18854788.0
2007-04-29 23:51:00,2.22667,2.22678,2.2265,2.22665,6801227.0
2007-04-29 23:52:00,2.22667,2.22667,2.22641,2.22667,15859239.0
2007-04-29 23:53:00,2.22669,2.22669,2.22647,2.22649,4860422.0
2007-04-29 23:54:00,2.22641,2.22646,2.22622,2.22646,3905765.0
2007-04-29 23:55:00,2.22644,2.22661,2.22644,2.22661,2910033.0
2007-04-29 23:56:00,2.22659,2.22704,2.22659,2.22704,4549949.0
2007-04-29 23:57:00,2.22696,2.22696,2.22651,2.22684,1794275.0
2007-04-29 23:58:00,2.22676,2.22676,2.22651,2.22661,3359597.0
2007-04-29 23:59:00,2.22667,2.22694,2.22662,2.22675,7631972.0
2007-04-30 00:00:00,2.22667,2.22696,2.2266,2.22667,3479451.0
2007-04-30 00:01:00,2.22687,2.22714,2.22687,2.22713,2623318.0
2007-04-30 00:02:00,2.2271,2.22731,2.22708,2.22731,26298266.0
2007-04-30 00:03:00,2.22733,2.22733,2.22722,2.22722,3368680.0
2007-04-30 00:04:00,2.22706,2.22706,2.22686,2.22688,3051966.0
2007-04-30 00:05:00,2.22707,2.22707,2.22694,2.22701,7363798.0
2007-04-30 00:06:00,2.22726,2.22737,2.22726,2.22728,6145167.0
2007-04-30 00:07:00,2.22723,2.22723,2.22681,2.22681,10977880.0
2007-04-30 00:08:00,2.22689,2.22705,2.22687,2.22703,9640637.0
2007-04-30 00:09:00,2.22711,2.22718,2.22704,2.22709,8639330.0
2007-04-30 00:10:00,2.22697,2.22707,2.22671,2.22671,7352331.0
2007-04-30 00:11:00,2.22657,2.22684,2.22622,2.22684,6003457.0
2007-04-30 00:12:00,2.22685,2.22711,2.22684,2.22684,7281137.0
2007-04-30 00:13:00,2.22698,2.22708,2.22665,2.22694,4146634.0
2007-04-30 00:14:00,2.22695,2.22725,2.22695,2.22707,4259186.0
2007-04-30 00:15:00,2.22706,2.22708,2.22701,2.22701,5673645.0
2007-04-30 00:16:00,2.22688,2.22699,2.22657,2.22657,1584451.0
2007-04-30 00:17:00,2.22666,2.22681,2.22666,2.2268,10641765.0
2007-04-30 00:18:00,2.22687,2.22724,2.22687,2.22724,4709790.0
2007-04-30 00:19:00,2.22733,2.22748,2.22733,2.22748,4886051.0
2007-04-30 00:20:00,2.2275,2.22764,2.22745,2.22749,8924911.0
2007-04-30 00:21:00,2.22756,2.22758,2.22749,2.22758,2300099.0
2007-04-30 00:22:00,2.22751,2.2276,2.2274,2.22759,8250902.0
2007-04-30 00:23:00,2.22757,2.22757,2.2273,2.22733,9253307.0
2007-04-30 00:24:00,2.22732,2.2274,2.22727,2.22735,10472035.0
2007-04-30 00:25:00,2.22729,2.22736,2.22717,2.22735,1865628.0
2007-04-30 00:26:00,2.22741,2.22741,2.22734,2.22736,15379851.0
2007-04-30 00:27:00,2.22737,2.22748,2.22737,2.22748,7708579.0
2007-04-30 00:28:00,2.22745,2.22748,2.22738,2.22741,4324383.0
2007-04-30 00:29:00,2.22755,2.22759,2.22735,2.22735,10573682.0
2007-04-30 00:30:00,2.22722,2.22736,2.22709,2.22709,4541102.0
2007-04-30 00:31:00,2.22717,2.22738,2.22717,2.22737,22750598.0
2007-04-30 00:32:00,2.2275,2.22757,2.2275,2.22754,12832420.0
2007-04-30 00:33:00,2.22736,2.22736,2.22711,2.22721,9033451.0
2007-04-30 00:34:00,2.22736,2.22743,2.22722,2.22722,8472142.0
2007-04-30 00:35:00,2.2271,2.22712,2.22696,2.22696,11504562.0
2007-04-30 00:36:00,2.2268,2.2271,2.2268,2.22697,27830709.0
2007-04-30 00:37:00,2.22696,2.22735,2.22696,2.22735,5636549.0
2007-04-30 00:38:00,2.22743,2.22758,2.22737,2.22737,2566991.0
2007-04-30 00:39:00,2.22726,2.22745,2.2271,2.2271,2727849.0
2007-04-30 00:40:00,2.22733,2.22758,2.22724,2.22742,4143963.0
2007-04-30 00:41:00,2.22746,2.22746,2.22732,2.22732,5386547.0
2007-04-30 00:42:00,2.22728,2.22744,2.2271,2.22735,18104757.0
2007-04-30 00:43:00,2.22738,2.22753,2.2271,2.22734,12312101.0
2007-04-30 00:44:00,2.22741,2.22746,2.2273,2.22739,7342677.0
2007-04-30 00:45:00,2.2273,2.22746,2.22689,2.22719,13385277.0
2007-04-30 00:46:00,2.22693,2.22709,2.22682,2.22709,17421898.0
2007-04-30 00:47:00,2.22707,2.22719,2.22695,2.22719,19085555.0
2007-04-30 00:48:00,2.22707,2.22707,2.2267,2.2267,4121129.0
2007-04-30 00:49:00,2.22674,2.2269,2.22674,2.2269,192799.0
2007-04-30 00:50:00,2.22688,2.22688,2.22665,2.22665,5141360.0
2007-04-30 00:51:00,2.22655,2.22678,2.22655,2.22676,8075727.0
2007-04-30 00:52:00,2.22678,2.22678,2.22644,2.22644,4354168.0
2007-04-30 00:53:00,2.22648,2.22649,2.22637,2.22638,3171745.0
2007-04-30 00:54:00,2.22641,2.2265,2.22621,2.2265,2190211.0
2007-04-30 00:55:00,2.22659,2.22682,2.22659,2.22679,4533103.0
2007-04-30 00:56:00,2.22659,2.22673,2.22655,2.22655,2657890.0
2007-04-30 00:57:00,2.22651,2.22662,2.22605,2.22662,5349571.0
2007-04-30 00:58:00,2.22662,2.22665,2.22655,2.22665,1982970.0
2007-04-30 00:59:00,2.22661,2.22663,2.22649,2.22653,7415006.0
2007-04-30 01:00:00,2.22657,2.2267,2.22657,2.22659,11694555.0
2007-04-30 01:01:00,2.22651,2.22656,2.22634,2.22634,1594096.0
2007-04-30 01:02:00,2.22623,2.2264,2.22614,2.22614,9362051.0
2007-04-30 01:03:00,2.22629,2.22642,2.22616,2.22634,4148522.0
2007-04-30 01:04:00,2.22643,2.22669,2.22639,2.22669,8441291.0
2007-04-30 01:05:00,2.22674,2.22681,2.22654,2.22654,2455317.0
2007-04-30 01:06:00,2.22647,2.2267,2.22628,2.22644,27887571.0
2007-04-30 01:07:00,2.22658,2.22679,2.22658,2.2267,8766160.0
2007-04-30 01:08:00,2.22658,2.22658,2.22633,2.22633,10057519.0
2007-04-30 01:09:00,2.22625,2.22634,2.22586,2.22625,5220891.0
2007-04-30 01:10:00,2.22619,2.2263,2.22619,2.2263,605618.0
2007-04-30 01:11:00,2.22628,2.22628,2.22616,2.22616,4979293.0
2007-04-30 01:12:00,2.22602,2.22602,2.22559,2.22559,6938923.0
2007-04-30 01:13:00,2.22575,2.22615,2.22575,2.22615,2263115.0
2007-04-30 01:14:00,2.22605,2.22636,2.22602,2.22634,5133830.0
2007-04-30 01:15:00,2.22628,2.22631,2.22618,2.22621,4771648.0
2007-04-30 01:16:00,2.22615,2.22627,2.2261,2.22623,4351794.0
2007-04-30 01:17:00,2.22632,2.22642,2.22621,2.22642,4166361.0
2007-04-30 01:18:00,2.2264,2.22652,2.2264,2.22651,3537646.0
2007-04-30 01:19:00,2.22658,2.22672,2.22658,2.22664,3539968.0
2007-04-30 01:20:00,2.22667,2.22669,2.22662,2.22662,3297235.0
2007-04-30 01:21:00,2.22651,2.22651,2.22595,2.22618,4526255.0
2007-04-30 01:22:00,2.22599,2.22599,2.22523,2.22535,1917032.0
2007-04-30 01:23:00,2.22527,2.22545,2.22515,2.22515,6493457.0
2007-04-30 01:24:00,2.22508,2.22515,2.22478,2.22478,15568948.0
2007-04-30 01:25:00,2.22463,2.22463,2.2242,2.2242,1714511.0
2007-04-30 01:26:00,2.22413,2.22425,2.22404,2.22425,1352159.0
2007-04-30 01:27:00,2.2243,2.22456,2.22419,2.22456,5788272.0
2007-04-30 01:28:00,2.22466,2.22466,2.22459,2.22465,2580469.0
2007-04-30 01:29:00,2.22452,2.22461,2.22441,2.22441,6356155.0
2007-04-30 01:30:00,2.22444,2.22445,2.22434,2.22434,6204416.0
2007-04-30 01:31:00,2.22442,2.22455,2.22434,2.22434,1775997.0
2007-04-30 01:32:00,2.22448,2.22462,2.22448,2.22462,19483774.0
2007-04-30 01:33:00,2.22472,2.22486,2.22469,2.22469,5343633.0
2007-04-30 01:34:00,2.22484,2.22485,2.22472,2.22482,21299352.0
2007-04-30 01:35:00,2.22485,2.22536,2.22481,2.22536,1650218.0
2007-04-30 01:36:00,2.22524,2.22528,2.22493,2.22493,40775631.0
2007-04-30 01:37:00,2.22498,2.22515,2.22496,2.22515,3363458.0
2007-04-30 01:38:00,2.22516,2.22519,2.22504,2.22512,10805058.0
2007-04-30 01:39:00,2.22505,2.2251,2.22491,2.22493,10189226.0
2007-04-30 01:40:00,2.22479,2.22479,2.22446,2.22478,9660689.0
2007-04-30 01:41:00,2.22464,2.22471,2.22443,2.22443,8554711.0
2007-04-30 01:42:00,2.22445,2.22466,2.2244,2.22466,15180296.0
2007-04-30 01:43:00,2.22476,2.22511,2.22469,2.22511,5758380.0
2007-04-30 01:44:00,2.22523,2.22532,2.22503,2.22503,3860394.0
2007-04-30 01:45:00,2.22479,2.22484,2.22461,2.22484,3408998.0
2007-04-30 01:46:00,2.2249,2.2249,2.22472,2.22485,1539211.0
2007-04-30 01:47:00,2.22479,2.22519,2.22479,2.22519,12905001.0
2007-04-30 01:48:00,2.22526,2.22526,2.22499,2.22499,8538550.0
2007-04-30 01:49:00,2.22485,2.22496,2.2247,2.22496,11468964.0
2007-04-30 01:50:00,2.22508,2.22531,2.22508,2.22531,3552201.0
2007-04-30 01:51:00,2.22521,2.22531,2.22505,2.22531,12154176.0
2007-04-30 01:52:00,2.22534,2.22534,2.22509,2.22509,7072017.0
2007-04-30 01:53:00,2.225,2.225,2.22477,2.22483,15111395.0
2007-04-30 01:54:00,2.22489,2.22529,2.22489,2.22529,2694319.0
2007-04-30 01:55:00,2.2254,2.22557,2.2254,2.22553,5183940.0
2007-04-30 01:56:00,2.22557,2.22575,2.22522,2.22575,2418671.0
2007-04-30 01:57:00,2.22584,2.22598,2.22582,2.22593,17609527.0
2007-04-30 01:58:00,2.22586,2.22586,2.22568,2.2258,17202821.0
2007-04-30 02:00:00,2.22591,2.22592,2.2255,2.2255,3056548.0
2007-04-30 02:01:00,2.2255,2.22554,2.22511,2.22518,15750615.0
2007-04-30 02:02:00,2.22515,2.22547,2.22509,2.22547,18085166.0
2007-04-30 02:03:00,2.22562,2.22569,2.22528,2.22564,2314739.0
2007-04-30 02:04:00,2.22563,2.22572,2.22555,2.22564,5015421.0
2007-04-30 02:05:00,2.22567,2.22576,2.22557,2.22576,2687063.0
2007-04-30 02:06:00,2.22588,2.22603,2.22586,2.22603,14858796.0
2007-04-30 02:07:00,2.22602,2.2261,2.22594,2.2261,6882071.0
2007-04-30 02:08:00,2.2261,2.22617,2.22605,2.22608,11355859.0
2007-04-30 02:09:00,2.226,2.226,2.2258,2.22593,3718803.0
2007-04-30 02:10:00,2.22594,2.226,2.22578,2.226,11948081.0
2007-04-30 02:11:00,2.22616,2.22639,2.22616,2.22639,8543675.0
2007-04-30 02:12:00,2.22639,2.22646,2.22633,2.22633,12925683.0
2007-04-30 02:13:00,2.22644,2.22644,2.22624,2.22635,1589766.0
2007-04-30 02:14:00,2.22634,2.22637,2.22627,2.22627,3640534.0
2007-04-30 02:15:00,2.22635,2.22637,2.22632,2.22635,4206599.0
2007-04-30 02:16:00,2.2263,2.22639,2.22623,2.22637,5959820.0
2007-04-30 02:17:00,2.22636,2.22639,2.22626,2.22631,16244298.0
2007-04-30 02:18:00,2.22622,2.22622,2.22599,2.22604,9467364.0
2007-04-30 02:19:00,2.22617,2.22617,2.22587,2.22601,10650079.0
2007-04-30 02:20:00,2.22599,2.22599,2.22566,2.22568,9978675.0
2007-04-30 02:21:00,2.22573,2.22575,2.22555,2.22558,11860656.0
2007-04-30 02:22:00,2.22559,2.22574,2.22558,2.22574,3520468.0
2007-04-30 02:23:00,2.2256,2.2256,2.22537,2.22545,38240299.0
2007-04-30 02:24:00,2.22558,2.22574,2.22554,2.22555,1722744.0
2007-04-30 02:25:00,2.22548,2.22554,2.22531,2.22554,22531844.0
2007-04-30 02:26:00,2.22531,2.22534,2.22516,2.22521,5608348.0
2007-04-30 02:27:00,2.22525,2.22551,2.22525,2.2254,20000996.0
2007-04-30 02:28:00,2.22527,2.22557,2.22527,2.22557,1945870.0
2007-04-30 02:29:00,2.22553,2.22567,2.22553,2.22567,6444138.0
2007-04-30 02:30:00,2.22566,2.22591,2.22563,2.22583,6762586.0
2007-04-30 02:31:00,2.22583,2.22622,2.22583,2.22622,12533038.0
2007-04-30 02:32:00,2.22628,2.22654,2.22628,2.22646,5263979.0
2007-04-30 02:33:00,2.2263,2.2263,2.22583,2.22594,1295047.0
2007-04-30 02:34:00,2.22595,2.22595,2.22578,2.22581,1811421.0
2007-04-30 02:35:00,2.22569,2.2258,2.22554,2.2258,15413274.0
2007-04-30 02:36:00,2.22601,2.22617,2.22595,2.22595,6677075.0
2007-04-30 02:37:00,2.22589,2.22589,2.22555,2.22563,2112199.0
2007-04-30 02:38:00,2.22566,2.22569,2.22535,2.22535,4890604.0
2007-04-30 02:39:00,2.22525,2.22528,2.22514,2.22528,3660746.0
2007-04-30 02:40:00,2.22529,2.22551,2.22529,2.22551,3296982.0
2007-04-30 02:41:00,2.22555,2.22595,2.22555,2.22585,3864590.0
2007-04-30 02:42:00,2.22585,2.22585,2.22563,2.22569,4319713.0
2007-04-30 02:43:00,2.22574,2.22592,2.22564,2.22564,4266047.0
2007-04-30 02:44:00,2.22565,2.2259,2.22565,2.22569,5277787.0
2007-04-30 02:45:00,2.2258,2.22596,2.22555,2.22583,5503678.0
2007-04-30 02:46:00,2.22592,2.22592,2.22545,2.22569,2239158.0
2007-04-30 02:47:00,2.22549,2.22565,2.22549,2.22565,7379476.0
2007-04-30 02:48:00,2.2257,2.2258,2.2257,2.2258,4911999.0
2007-04-30 02:49:00,2.22587,2.22602,2.22587,2.22595,557761.0
2007-04-30 02:50:00,2.22601,2.22602,2.22562,2.22584,4791566.0
2007-04-30 02:51:00,2.22584,2.22584,2.22557,2.22557,9745657.0
2007-04-30 02:52:00,2.22554,2.22554,2.2254,2.22542,9036347.0
2007-04-30 02:53:00,2.22546,2.22562,2.22539,2.22562,30345562.0
2007-04-30 02:54:00,2.22557,2.22557,2.22547,2.22547,2434139.0
2007-04-30 02:55:00,2.22545,2.2255,2.22514,2.22514,8625885.0
2007-04-30 02:56:00,2.22492,2.22492,2.22454,2.2246,4220265.0
2007-04-30 02:57:00,2.22455,2.22462,2.22444,2.22444,8674990.0
2007-04-30 02:58:00,2.2243,2.2243,2.22401,2.22401,1450232.0
2007-04-30 02:59:00,2.22402,2.22423,2.22396,2.22396,11423811.0
2007-04-30 03:00:00,2.22397,2.22448,2.22397,2.22448,6828443.0
2007-04-30 03:01:00,2.22457,2.22474,2.22457,2.22474,2069044.0
2007-04-30 03:02:00,2.22478,2.22499,2.22445,2.22499,5130992.0
2007-04-30 03:03:00,2.22505,2.22544,2.22505,2.22526,2746889.0
2007-04-30 03:04:00,2.22537,2.22537,2.22517,2.22517,2097012.0
2007-04-30 03:05:00,2.22502,2.22505,2.22476,2.22505,2349004.0
2007-04-30 03:06:00,2.22511,2.22517,2.22503,2.22508,3343608.0
2007-04-30 03:07:00,2.22498,2.22498,2.22488,2.22488,4094188.0
2007-04-30 03:08:00,2.22464,2.22464,2.22437,2.22437,7746500.0
2007-04-30 03:09:00,2.22457,2.2248,2.22457,2.2246,4879340.0
2007-04-30 03:10:00,2.22454,2.22454,2.22441,2.22441,208815.0
2007-04-30 03:11:00,2.22437,2.22437,2.22426,2.22428,4256486.0
2007-04-30 03:12:00,2.22428,2.22428,2.22403,2.22414,17843638.0
2007-04-30 03:13:00,2.22411,2.22411,2.22378,2.22378,16635059.0
2007-04-30 03:14:00,2.22384,2.22385,2.22328,2.22375,14098671.0
2007-04-30 03:15:00,2.2239,2.22393,2.22372,2.22372,7228470.0
2007-04-30 03:16:00,2.22355,2.22362,2.22323,2.22362,12880115.0
2007-04-30 03:17:00,2.22368,2.2237,2.22361,2.22361,17115482.0
2007-04-30 03:18:00,2.22362,2.22363,2.22356,2.2236,5570370.0
2007-04-30 03:19:00,2.22359,2.22364,2.22355,2.22355,4370350.0
2007-04-30 03:20:00,2.22339,2.22351,2.22336,2.2234,2688860.0
2007-04-30 03:21:00,2.22341,2.22344,2.22334,2.22334,2581705.0
2007-04-30 03:22:00,2.2234,2.22376,2.2234,2.22372,5612415.0
2007-04-30 03:23:00,2.22383,2.22383,2.2236,2.2236,6879297.0
2007-04-30 03:24:00,2.22376,2.2238,2.22364,2.22378,11929242.0
2007-04-30 03:25:00,2.22374,2.22385,2.22364,2.22385,9292687.0
2007-04-30 03:26:00,2.22382,2.22382,2.22364,2.22381,4891074.0
2007-04-30 03:27:00,2.22392,2.22407,2.22392,2.22407,11731962.0
2007-04-30 03:28:00,2.22402,2.22403,2.22386,2.22386,23847585.0
2007-04-30 03:29:00,2.2238,2.22386,2.22376,2.22385,4416984.0
2007-04-30 03:30:00,2.22401,2.2241,2.22396,2.22407,11453292.0
2007-04-30 03:31:00,2.22385,2.22398,2.22377,2.22398,4633930.0
2007-04-30 03:32:00,2.22416,2.22419,2.22405,2.22405,7085093.0
2007-04-30 03:33:00,2.22392,2.22392,2.22368,2.2239,16491370.0
2007-04-30 03:34:00,2.22396,2.22416,2.2239,2.22396,1935298.0
2007-04-30 03:35:00,2.22396,2.22406,2.22392,2.22398,10499333.0
2007-04-30 03:36:00,2.22411,2.22419,2.22408,2.22414,8940394.0
2007-04-30 03:37:00,2.22416,2.22421,2.2241,2.2242,8414137.0
2007-04-30 03:38:00,2.22427,2.22444,2.22427,2.22444,2134265.0
2007-04-30 03:39:00,2.22436,2.22459,2.22431,2.22459,8303788.0
2007-04-30 03:40:00,2.22468,2.2247,2.22448,2.22448,4088605.0
2007-04-30 03:41:00,2.22444,2.22475,2.22444,2.22475,5193283.0
2007-04-30 03:42:00,2.2248,2.2248,2.22446,2.22454,10357956.0
2007-04-30 03:43:00,2.22457,2.2248,2.22457,2.22477,1738099.0
2007-04-30 03:44:00,2.2248,2.22504,2.2248,2.22504,5434006.0
2007-04-30 03:45:00,2.22497,2.22506,2.22493,2.22499,4251957.0
2007-04-30 03:46:00,2.22513,2.22549,2.22495,2.22525,4521956.0
2007-04-30 03:47:00,2.22517,2.22517,2.22448,2.22448,8062381.0
2007-04-30 03:48:00,2.22479,2.22532,2.22476,2.22532,5663641.0
2007-04-30 03:49:00,2.22531,2.22531,2.22493,2.22493,6711394.0
2007-04-30 03:50:00,2.22499,2.22512,2.22494,2.22512,3224648.0
2007-04-30 03:51:00,2.22527,2.22532,2.22523,2.22531,9634856.0
2007-04-30 03:52:00,2.22499,2.22524,2.22483,2.22524,11236315.0
2007-04-30 03:53:00,2.22531,2.22566,2.22531,2.22566,5954043.0
2007-04-30 03:54:00,2.22554,2.22554,2.22527,2.22527,7154181.0
2007-04-30 03:55:00,2.22517,2.22536,2.22517,2.22526,2867848.0
2007-04-30 03:56:00,2.22519,2.2252,2.22506,2.2252,3529628.0
2007-04-30 03:57:00,2.2254,2.22574,2.2254,2.22563,28678588.0
2007-04-30 03:58:00,2.22567,2.22575,2.22561,2.22561,2651693.0
2007-04-30 03:59:00,2.22542,2.22542,2.22488,2.22488,3167457.0
2007-04-30 04:00:00,2.2248,2.22485,2.22467,2.22485,7543712.0
2007-04-30 04:01:00,2.22481,2.22529,2.22481,2.22529,3334917.0
2007-04-30 04:02:00,2.22542,2.22556,2.22523,2.22523,855683.0
2007-04-30 04:03:00,2.22554,2.22554,2.22538,2.22538,4866776.0
2007-04-30 04:04:00,2.22541,2.22555,2.22541,2.22555,1768635.0
2007-04-30 04:05:00,2.22553,2.22562,2.22544,2.22562,3998530.0
2007-04-30 04:06:00,2.22559,2.22559,2.2255,2.22558,5244871.0
2007-04-30 04:07:00,2.22559,2.22559,2.22544,2.22558,14559110.0
2007-04-30 04:08:00,2.22567,2.22567,2.22555,2.22557,5884348.0
2007-04-30 04:09:00,2.22561,2.22573,2.2256,2.22573,18112188.0
2007-04-30 04:10:00,2.22572,2.22578,2.22558,2.22565,11184203.0
2007-04-30 04:11:00,2.2257,2.22579,2.22561,2.22579,9584673.0
2007-04-30 04:12:00,2.22582,2.22582,2.22577,2.22577,3159049.0
2007-04-30 04:13:00,2.22592,2.22597,2.22592,2.22597,5711255.0
2007-04-30 04:14:00,2.22595,2.22595,2.2255,2.2255,1826205.0
2007-04-30 04:15:00,2.22535,2.22538,2.22492,2.22538,2977472.0
2007-04-30 04:16:00,2.2254,2.22559,2.2254,2.22559,6197162.0
2007-04-30 04:17:00,2.2255,2.22572,2.2255,2.22568,5985525.0
2007-04-30 04:18:00,2.22575,2.22612,2.22575,2.22602,7373614.0
2007-04-30 04:19:00,2.22626,2.22626,2.22593,2.22607,22394206.0
2007-04-30 04:20:00,2.2257,2.2261,2.22568,2.2261,5292132.0
2007-04-30 04:21:00,2.22613,2.22622,2.22613,2.22613,18036761.0
2007-04-30 04:22:00,2.22609,2.22609,2.22572,2.22597,6651330.0
2007-04-30 04:23:00,2.22606,2.22625,2.22584,2.22625,9806082.0
2007-04-30 04:24:00,2.22643,2.22665,2.22643,2.22665,7834840.0
2007-04-30 04:25:00,2.22655,2.22665,2.22631,2.22665,3071032.0
2007-04-30 04:26:00,2.22661,2.22698,2.22661,2.22698,16052566.0
2007-04-30 04:27:00,2.22682,2.22696,2.22682,2.22686,7605118.0
2007-04-30 04:28:00,2.22702,2.22713,2.22687,2.22687,6183612.0
2007-04-30 04:29:00,2.22694,2.22718,2.22694,2.227,7482152.0
2007-04-30 04:30:00,2.22684,2.22724,2.22684,2.22719,3408793.0
2007-04-30 04:31:00,2.22725,2.22735,2.22713,2.22735,11727903.0
2007-04-30 04:32:00,2.22734,2.22747,2.22731,2.22741,6932545.0
2007-04-30 04:33:00,2.22749,2.2277,2.22744,2.2277,8218171.0
2007-04-30 04:34:00,2.22764,2.22764,2.22726,2.22759,5555663.0
2007-04-30 04:35:00,2.22762,2.22762,2.22753,2.22759,3414943.0
2007-04-30 04:36:00,2.22764,2.22767,2.22744,2.22754,11669564.0
2007-04-30 04:37:00,2.22741,2.22741,2.22722,2.22727,6815866.0
2007-04-30 04:38:00,2.22722,2.22722,2.2268,2.2268,1484342.0
2007-04-30 04:39:00,2.22674,2.22674,2.22634,2.22634,5023199.0
2007-04-30 04:40:00,2.22652,2.22678,2.22652,2.22678,13125970.0
2007-04-30 04:41:00,2.22695,2.22697,2.22686,2.22692,3418668.0
2007-04-30 04:42:00,2.22708,2.22714,2.22702,2.22702,4678307.0
2007-04-30 04:43:00,2.22691,2.2271,2.22691,2.22701,3333941.0
2007-04-30 04:44:00,2.22701,2.22719,2.22691,2.22719,7986038.0
2007-04-30 04:45:00,2.22708,2.22715,2.22704,2.22708,3426460.0
2007-04-30 04:46:00,2.22702,2.22704,2.22685,2.22694,3542164.0
2007-04-30 04:47:00,2.22693,2.22704,2.22693,2.22701,5876153.0
2007-04-30 04:48:00,2.2268,2.2268,2.22652,2.22665,2135471.0
2007-04-30 04:49:00,2.22678,2.22693,2.22676,2.22678,19156169.0
2007-04-30 04:50:00,2.22694,2.22696,2.22666,2.22666,5853848.0
2007-04-30 04:51:00,2.22666,2.22671,2.22648,2.22671,3193652.0
2007-04-30 04:52:00,2.22666,2.22667,2.22644,2.22655,11479365.0
2007-04-30 04:53:00,2.22666,2.22682,2.22666,2.22677,3198546.0
2007-04-30 04:54:00,2.22685,2.227,2.22657,2.227,10596467.0
2007-04-30 04:55:00,2.22706,2.22706,2.22691,2.22702,20211062.0
2007-04-30 04:56:00,2.22682,2.22693,2.22664,2.22664,21956282.0
2007-04-30 04:57:00,2.22652,2.22652,2.2264,2.2264,6034032.0
2007-04-30 04:58:00,2.22655,2.22668,2.22635,2.22637,2148823.0
2007-04-30 04:59:00,2.22656,2.2266,2.22647,2.22652,5381239.0
2007-04-30 05:00:00,2.22648,2.2267,2.22645,2.22664,1735290.0
2007-04-30 05:01:00,2.22659,2.22659,2.22644,2.22657,15895591.0
2007-04-30 05:02:00,2.22667,2.22672,2.22662,2.22667,4000076.0
2007-04-30 05:03:00,2.22648,2.22661,2.22646,2.22655,21382276.0
2007-04-30 05:04:00,2.22662,2.22669,2.22651,2.22652,16305454.0
2007-04-30 05:05:00,2.22644,2.22648,2.22638,2.22648,4035570.0
2007-04-30 05:06:00,2.22651,2.22651,2.22619,2.22619,7132425.0
2007-04-30 05:07:00,2.22607,2.22607,2.22584,2.22598,10869678.0
2007-04-30 05:08:00,2.22609,2.22629,2.22609,2.22629,14206716.0
2007-04-30 05:09:00,2.22627,2.22629,2.22608,2.22611,803233.0
2007-04-30 05:10:00,2.22603,2.22608,2.22597,2.22608,17834252.0
2007-04-30 05:11:00,2.2261,2.2261,2.22595,2.22595,2238258.0
2007-04-30 05:12:00,2.22581,2.22588,2.22556,2.22588,5317311.0
2007-04-30 05:13:00,2.22582,2.22603,2.22582,2.22591,9215227.0
2007-04-30 05:14:00,2.22595,2.226,2.22594,2.22594,6450129.0
2007-04-30 05:15:00,2.22601,2.22601,2.22585,2.22592,16985075.0
2007-04-30 05:16:00,2.2259,2.22599,2.22581,2.22581,16868416.0
2007-04-30 05:17:00,2.22579,2.22604,2.22576,2.22604,2835000.0
2007-04-30 05:18:00,2.22611,2.22633,2.22611,2.22622,3657568.0
2007-04-30 05:19:00,2.22616,2.22641,2.22603,2.22641,6552318.0
2007-04-30 05:20:00,2.22643,2.22666,2.22643,2.22648,3076374.0
2007-04-30 05:21:00,2.22662,2.22689,2.22662,2.22689,10581482.0
2007-04-30 05:22:00,2.22699,2.22712,2.22696,2.22699,9158450.0
2007-04-30 05:23:00,2.22689,2.22689,2.22666,2.22686,14508528.0
2007-04-30 05:24:00,2.22693,2.22694,2.22676,2.22694,4237604.0
2007-04-30 05:25:00,2.22696,2.22696,2.22674,2.22674,2047875.0
2007-04-30 05:26:00,2.22667,2.22689,2.22654,2.22689,4625922.0
2007-04-30 05:27:00,2.22687,2.22687,2.22677,2.22681,10722914.0
2007-04-30 05:28:00,2.22682,2.22682,2.22665,2.22674,5298181.0
2007-04-30 05:29:00,2.22659,2.22664,2.22634,2.22664,9493646.0
2007-04-30 05:30:00,2.22678,2.22686,2.22668,2.22675,4155405.0
2007-04-30 05:31:00,2.22675,2.22678,2.22647,2.22674,7887960.0
2007-04-30 05:32:00,2.2269,2.22718,2.22674,2.22718,15566877.0
2007-04-30 05:33:00,2.227,2.22706,2.22692,2.22706,3681030.0
2007-04-30 05:34:00,2.22698,2.22698,2.22665,2.22693,833613.0
2007-04-30 05:35:00,2.22707,2.22713,2.22689,2.22691,2636521.0
2007-04-30 05:36:00,2.22708,2.22711,2.22696,2.22711,3356785.0
2007-04-30 05:37:00,2.22707,2.22707,2.22679,2.22679,9260430.0
2007-04-30 05:38:00,2.2269,2.22704,2.22689,2.22697,11550127.0
2007-04-30 05:39:00,2.22694,2.22694,2.22673,2.22682,1305609.0
2007-04-30 05:40:00,2.2268,2.22695,2.2268,2.2269,2286990.0
2007-04-30 05:41:00,2.22702,2.22722,2.22702,2.22722,9379485.0
2007-04-30 05:42:00,2.22715,2.22723,2.22708,2.22723,5319535.0
2007-04-30 05:43:00,2.22728,2.22734,2.22723,2.22725,1972865.0
2007-04-30 05:44:00,2.22717,2.22735,2.22717,2.22717,8487311.0
2007-04-30 05:45:00,2.22714,2.22714,2.22703,2.22714,2572475.0
2007-04-30 05:46:00,2.22718,2.22736,2.22716,2.22736,5882743.0
2007-04-30 05:47:00,2.22751,2.22774,2.22751,2.22753,8535904.0
2007-04-30 05:48:00,2.22739,2.22739,2.22702,2.2272,14650550.0
2007-04-30 05:49:00,2.22745,2.22762,2.22745,2.22756,3893065.0
2007-04-30 05:50:00,2.22753,2.22775,2.22738,2.22738,4530811.0
2007-04-30 05:51:00,2.22751,2.22752,2.22742,2.22742,14803006.0
2007-04-30 05:52:00,2.22754,2.22754,2.22742,2.22746,4596607.0
2007-04-30 05:53:00,2.2275,2.22762,2.2275,2.22762,7072598.0
2007-04-30 05:54:00,2.22761,2.2277,2.22758,2.2276,5396135.0
2007-04-30 05:55:00,2.2273,2.2273,2.22693,2.22693,2767630.0
2007-04-30 05:56:00,2.22713,2.22758,2.22713,2.22735,7719129.0
2007-04-30 05:57:00,2.2271,2.22725,2.22691,2.22725,11212259.0
2007-04-30 05:58:00,2.22736,2.22738,2.22729,2.22729,4479776.0
2007-04-30 05:59:00,2.22717,2.22717,2.22688,2.22701,5286563.0
2007-04-30 06:00:00,2.2271,2.22711,2.22694,2.2271,2499297.0
2007-04-30 06:01:00,2.22709,2.22709,2.22677,2.22682,19819169.0
2007-04-30 06:02:00,2.22695,2.22698,2.22685,2.22685,12980668.0
2007-04-30 06:03:00,2.22677,2.22677,2.22637,2.22637,1836337.0
2007-04-30 06:04:00,2.22635,2.22671,2.22634,2.22651,15977251.0
2007-04-30 06:05:00,2.22634,2.22651,2.22614,2.22651,2014342.0
2007-04-30 06:06:00,2.22662,2.22676,2.22662,2.22671,14727492.0
2007-04-30 06:07:00,2.2267,2.22676,2.22657,2.22669,1378042.0
2007-04-30 06:08:00,2.22669,2.22676,2.22666,2.22676,14202313.0
2007-04-30 06:09:00,2.22671,2.22678,2.22664,2.22664,7330717.0
2007-04-30 06:10:00,2.22668,2.22692,2.22658,2.22666,5981299.0
2007-04-30 06:11:00,2.2268,2.22691,2.2268,2.22682,8704595.0
2007-04-30 06:12:00,2.22681,2.22699,2.22675,2.22683,20967475.0
2007-04-30 06:13:00,2.22693,2.22695,2.22671,2.22671,848363.0
2007-04-30 06:14:00,2.22655,2.22659,2.22628,2.22628,3908471.0
2007-04-30 06:15:00,2.22636,2.22666,2.22622,2.22666,8420756.0
2007-04-30 06:16:00,2.22686,2.22724,2.22665,2.22724,8936828.0
2007-04-30 06:17:00,2.22732,2.22752,2.22726,2.22752,2995269.0
2007-04-30 06:18:00,2.22748,2.22759,2.22748,2.22754,39528385.0
2007-04-30 06:19:00,2.22752,2.22764,2.22752,2.22757,15134880.0
2007-04-30 06:20:00,2.22749,2.22752,2.22733,2.22752,11678882.0
2007-04-30 06:21:00,2.22746,2.22746,2.22726,2.22734,18328491.0
2007-04-30 06:22:00,2.22756,2.2278,2.22754,2.2278,3523170.0
2007-04-30 06:23:00,2.22792,2.2281,2.22792,2.22803,15843532.0
2007-04-30 06:24:00,2.228,2.228,2.22778,2.22778,14138178.0
2007-04-30 06:25:00,2.22769,2.22787,2.22754,2.22754,6546787.0
2007-04-30 06:26:00,2.22757,2.22762,2.22742,2.22762,4358382.0
2007-04-30 06:27:00,2.22772,2.22789,2.22772,2.22789,11859801.0
2007-04-30 06:28:00,2.22791,2.22795,2.22783,2.22783,8470938.0
2007-04-30 06:29:00,2.22782,2.22787,2.22773,2.22787,11297436.0
2007-04-30 06:30:00,2.22786,2.22786,2.22749,2.22749,21710626.0
2007-04-30 06:31:00,2.22736,2.22736,2.22709,2.22709,2265658.0
2007-04-30 06:32:00,2.227,2.22759,2.227,2.22714,13106139.0
2007-04-30 06:33:00,2.22726,2.22766,2.22726,2.22766,3623474.0
2007-04-30 06:34:00,2.22782,2.22782,2.2277,2.22771,4012408.0
2007-04-30 06:35:00,2.22767,2.2277,2.22762,2.22769,4570401.0
2007-04-30 06:36:00,2.22752,2.22773,2.22748,2.22748,3582565.0
2007-04-30 06:37:00,2.22752,2.22752,2.22733,2.22737,6853784.0
2007-04-30 06:38:00,2.22725,2.22725,2.22685,2.22695,2888842.0
2007-04-30 06:40:00,2.22705,2.22738,2.22705,2.22724,1570053.0
2007-04-30 06:41:00,2.2271,2.22735,2.2271,2.22721,6125855.0
2007-04-30 06:42:00,2.22714,2.22723,2.2271,2.2271,3561203.0
2007-04-30 06:43:00,2.22702,2.22702,2.22667,2.2267,2472107.0
2007-04-30 06:44:00,2.2267,2.22676,2.22665,2.22666,10670455.0
2007-04-30 06:45:00,2.22649,2.22655,2.22633,2.2265,13982007.0
2007-04-30 06:46:00,2.22655,2.22655,2.22641,2.22655,18351685.0
2007-04-30 06:47:00,2.22655,2.22655,2.2262,2.2262,6770975.0
2007-04-30 06:48:00,2.22615,2.22615,2.22598,2.22602,19103526.0
2007-04-30 06:49:00,2.22626,2.22644,2.22622,2.22622,4020339.0
2007-04-30 06:50:00,2.22636,2.22636,2.22602,2.22602,12549589.0
2007-04-30 06:51:00,2.22604,2.22612,2.22591,2.22612,6708004.0
2007-04-30 06:52:00,2.2261,2.22636,2.2261,2.22625,4789881.0
2007-04-30 06:53:00,2.22617,2.22646,2.22617,2.2264,6806962.0
2007-04-30 06:54:00,2.22643,2.22657,2.22643,2.22647,18737755.0
2007-04-30 06:55:00,2.22649,2.22649,2.22637,2.22642,5433159.0
2007-04-30 06:56:00,2.22643,2.22652,2.22643,2.22644,3137884.0
2007-04-30 06:57:00,2.22637,2.22637,2.2261,2.2261,18525603.0
2007-04-30 06:58:00,2.2261,2.22614,2.22607,2.22609,6583272.0
2007-04-30 06:59:00,2.2261,2.22624,2.22606,2.22624,7260075.0
2007-04-30 07:00:00,2.22627,2.22628,2.22617,2.22628,2953560.0
2007-04-30 07:01:00,2.22624,2.22624,2.22592,2.22592,1208169.0
2007-04-30 07:02:00,2.22585,2.22585,2.22578,2.22578,12315239.0
2007-04-30 07:03:00,2.22576,2.22577,2.22565,2.22577,23685313.0
2007-04-30 07:04:00,2.22571,2.22571,2.2255,2.22551,1818078.0
2007-04-30 07:05:00,2.22554,2.22559,2.2255,2.22559,5973456.0
2007-04-30 07:06:00,2.22527,2.22602,2.22527,2.22602,5698047.0
2007-04-30 07:07:00,2.2261,2.22624,2.2261,2.22624,4897502.0
2007-04-30 07:08:00,2.22623,2.22624,2.22613,2.22613,12881071.0
2007-04-30 07:09:00,2.22616,2.22621,2.22616,2.22616,1519386.0
2007-04-30 07:10:00,2.22598,2.22598,2.22571,2.2259,4230752.0
2007-04-30 07:11:00,2.22606,2.2262,2.22606,2.2262,1890417.0
2007-04-30 07:12:00,2.22619,2.2262,2.22597,2.22597,15333528.0
2007-04-30 07:13:00,2.2258,2.2258,2.22555,2.2257,9746984.0
2007-04-30 07:14:00,2.22591,2.22603,2.22581,2.22603,12882927.0
2007-04-30 07:15:00,2.22609,2.22619,2.22609,2.22619,4912016.0
2007-04-30 07:16:00,2.22617,2.22656,2.22616,2.22654,14443036.0
2007-04-30 07:17:00,2.22653,2.2271,2.22653,2.2271,1144349.0
2007-04-30 07:18:00,2.22709,2.22709,2.2268,2.22689,6307033.0
2007-04-30 07:19:00,2.22695,2.22695,2.22674,2.2268,2753080.0
2007-04-30 07:20:00,2.2268,2.22702,2.2268,2.22701,8591518.0
2007-04-30 07:21:00,2.227,2.2271,2.227,2.22705,4139673.0
2007-04-30 07:22:00,2.22695,2.22695,2.22654,2.22654,11866708.0
2007-04-30 07:23:00,2.22665,2.22692,2.22665,2.22687,1825137.0
2007-04-30 07:24:00,2.22692,2.22694,2.22671,2.22678,7904117.0
2007-04-30 07:25:00,2.22694,2.22702,2.22683,2.22702,8391450.0
2007-04-30 07:26:00,2.22696,2.22696,2.22695,2.22695,17958.0
2007-04-30 07:27:00,2.22691,2.22706,2.2269,2.22706,718855.0
2007-04-30 07:28:00,2.22709,2.22726,2.22709,2.22719,13407453.0
2007-04-30 07:29:00,2.22706,2.22709,2.22696,2.22704,25173787.0
2007-04-30 07:30:00,2.227,2.22711,2.22695,2.22711,4007320.0
2007-04-30 07:32:00,2.22719,2.22731,2.22707,2.22707,15347681.0
2007-04-30 07:33:00,2.22693,2.2271,2.22686,2.2271,5241462.0
2007-04-30 07:34:00,2.22701,2.22722,2.22701,2.22707,2105139.0
2007-04-30 07:35:00,2.22695,2.22695,2.22679,2.22679,17128814.0
2007-04-30 07:36:00,2.22678,2.22692,2.22674,2.22674,2808641.0
2007-04-30 07:37:00,2.22695,2.22697,2.22679,2.22693,17646963.0
2007-04-30 07:38:00,2.22696,2.22713,2.22693,2.22706,1425863.0
2007-04-30 07:39:00,2.22713,2.22713,2.22693,2.22713,2169810.0
2007-04-30 07:40:00,2.22717,2.22724,2.22708,2.22724,14147066.0
2007-04-30 07:41:00,2.22721,2.22727,2.22721,2.22727,3462295.0
2007-04-30 07:42:00,2.22716,2.22716,2.22696,2.22703,5104213.0
2007-04-30 07:43:00,2.22708,2.22715,2.22702,2.22704,16006085.0
2007-04-30 07:44:00,2.22716,2.22723,2.22711,2.22711,3200196.0
2007-04-30 07:45:00,2.2271,2.2273,2.22707,2.2273,4339021.0
2007-04-30 07:46:00,2.22729,2.22742,2.22721,2.22721,7698008.0
2007-04-30 07:47:00,2.22723,2.22727,2.22712,2.22727,8419594.0
2007-04-30 07:48:00,2.22725,2.22725,2.22714,2.22714,8381911.0
2007-04-30 07:49:00,2.22716,2.22728,2.22716,2.22728,8548217.0
2007-04-30 07:50:00,2.22727,2.22739,2.22716,2.22739,16108955.0
2007-04-30 07:51:00,2.2275,2.22765,2.22745,2.22745,15080991.0
2007-04-30 07:52:00,2.22752,2.2277,2.22733,2.2277,16705084.0
2007-04-30 07:53:00,2.22763,2.22763,2.22743,2.22743,4166111.0
2007-04-30 07:54:00,2.22741,2.22753,2.22734,2.22753,2129397.0
2007-04-30 07:55:00,2.22754,2.22785,2.22754,2.22785,7750569.0
2007-04-30 07:56:00,2.22794,2.22811,2.22792,2.22811,7917142.0
2007-04-30 07:57:00,2.22809,2.22815,2.22804,2.22808,8672978.0
2007-04-30 07:58:00,2.22825,2.22827,2.22801,2.22801,19664859.0
2007-04-30 07:59:00,2.22793,2.22793,2.22763,2.22792,9270212.0
2007-04-30 08:00:00,2.22793,2.22793,2.22758,2.22758,1749564.0
2007-04-30 08:01:00,2.2275,2.22754,2.22731,2.22731,4545554.0
2007-04-30 08:02:00,2.22723,2.22723,2.22695,2.22723,1425591.0
2007-04-30 08:03:00,2.22728,2.22748,2.22718,2.22748,1438878.0
2007-04-30 08:04:00,2.22746,2.22746,2.22713,2.22713,14897595.0
2007-04-30 08:05:00,2.22711,2.22722,2.22701,2.22717,10131760.0
2007-04-30 08:06:00,2.22723,2.22744,2.22723,2.22736,1036444.0
2007-04-30 08:07:00,2.22732,2.22732,2.22687,2.22692,6445446.0
2007-04-30 08:08:00,2.22694,2.22694,2.2268,2.2268,12028124.0
2007-04-30 08:09:00,2.22682,2.22693,2.22666,2.22666,3284932.0
2007-04-30 08:10:00,2.22662,2.22665,2.22646,2.2265,3119877.0
2007-04-30 08:11:00,2.22638,2.22647,2.2262,2.2262,20875438.0
2007-04-30 08:12:00,2.22605,2.22642,2.22604,2.22642,13164880.0
2007-04-30 08:13:00,2.22648,2.22686,2.22648,2.22686,1521918.0
2007-04-30 08:14:00,2.22697,2.22741,2.22697,2.22741,26235018.0
2007-04-30 08:15:00,2.22719,2.22729,2.22683,2.22723,13948218.0
2007-04-30 08:16:00,2.22714,2.22726,2.227,2.227,7460757.0
2007-04-30 08:17:00,2.22694,2.22701,2.22684,2.22701,5710245.0
2007-04-30 08:18:00,2.2269,2.22693,2.22671,2.22693,12011657.0
2007-04-30 08:19:00,2.22697,2.22707,2.22697,2.22705,2637268.0
2007-04-30 08:20:00,2.22709,2.22728,2.22709,2.22715,3311990.0
2007-04-30 08:21:00,2.22721,2.22721,2.22699,2.2271,3770515.0
2007-04-30 08:22:00,2.22706,2.2276,2.22706,2.2276,4705851.0
2007-04-30 08:23:00,2.22758,2.22793,2.22758,2.22793,13470816.0
2007-04-30 08:24:00,2.22789,2.22809,2.22789,2.22808,2396165.0
2007-04-30 08:25:00,2.22819,2.2284,2.22819,2.2284,10685565.0
2007-04-30 08:26:00,2.22846,2.22864,2.22843,2.22864,11682190.0
2007-04-30 08:27:00,2.22869,2.22896,2.22862,2.22896,4540454.0
2007-04-30 08:28:00,2.22894,2.22926,2.22887,2.22925,9879043.0
2007-04-30 08:29:00,2.22913,2.22948,2.22913,2.22948,4529670.0
2007-04-30 08:30:00,2.22954,2.22977,2.22954,2.22977,8305315.0
2007-04-30 08:31:00,2.22973,2.23014,2.22973,2.23014,6247348.0
2007-04-30 08:32:00,2.22976,2.23007,2.22976,2.23005,19302329.0
2007-04-30 08:33:00,2.23009,2.23014,2.23001,2.23012,10003900.0
2007-04-30 08:34:00,2.22999,2.23004,2.22983,2.22991,5854763.0
2007-04-30 08:35:00,2.22963,2.22999,2.22942,2.22999,3341719.0
2007-04-30 08:36:00,2.23005,2.23012,2.23005,2.23009,3366065.0
2007-04-30 08:37:00,2.22981,2.22994,2.2294,2.2294,5530548.0
2007-04-30 08:38:00,2.22945,2.22958,2.22945,2.22957,2293026.0
2007-04-30 08:39:00,2.22933,2.22933,2.22907,2.22924,14919626.0
2007-04-30 08:40:00,2.22914,2.22914,2.22854,2.22854,23881042.0
2007-04-30 08:41:00,2.2284,2.22842,2.22828,2.22829,2032475.0
2007-04-30 08:42:00,2.22823,2.22827,2.22805,2.22827,9466521.0
2007-04-30 08:43:00,2.22825,2.22846,2.22816,2.22846,24166275.0
2007-04-30 08:44:00,2.22844,2.22875,2.22844,2.22875,17232456.0
2007-04-30 08:45:00,2.22878,2.22904,2.22878,2.22904,9060461.0
2007-04-30 08:46:00,2.22904,2.22921,2.22904,2.22909,1040247.0
2007-04-30 08:47:00,2.22924,2.22948,2.22924,2.22948,2874525.0
2007-04-30 08:48:00,2.22949,2.2297,2.22949,2.2297,18222842.0
2007-04-30 08:49:00,2.22964,2.22991,2.22964,2.22991,4749847.0
2007-04-30 08:50:00,2.22991,2.23017,2.22977,2.23017,10138961.0
2007-04-30 08:51:00,2.23038,2.23082,2.23038,2.23082,20276497.0
2007-04-30 08:52:00,2.23096,2.23168,2.23096,2.23168,14427999.0
2007-04-30 08:53:00,2.23173,2.23173,2.23135,2.23139,4894012.0
2007-04-30 08:54:00,2.23137,2.23206,2.23137,2.23204,2372311.0
2007-04-30 08:55:00,2.23207,2.23234,2.23207,2.23228,7875628.0
2007-04-30 08:56:00,2.23237,2.23242,2.23223,2.23236,908346.0
2007-04-30 08:57:00,2.23238,2.23238,2.23145,2.23146,2002623.0
2007-04-30 08:58:00,2.23151,2.23163,2.23148,2.23163,7489381.0
2007-04-30 08:59:00,2.23171,2.23177,2.23159,2.23177,4561792.0
2007-04-30 09:00:00,2.23173,2.23173,2.23132,2.23132,4861001.0
2007-04-30 09:01:00,2.23124,2.23151,2.23124,2.23151,2630277.0
2007-04-30 09:02:00,2.23149,2.23194,2.23148,2.23194,18370413.0
2007-04-30 09:03:00,2.23195,2.23204,2.23166,2.23166,2826230.0
2007-04-30 09:04:00,2.23156,2.23156,2.23105,2.23137,3648225.0
2007-04-30 09:05:00,2.23158,2.23174,2.23158,2.23174,7481864.0
2007-04-30 09:06:00,2.23179,2.23189,2.23173,2.23186,11273128.0
2007-04-30 09:07:00,2.23188,2.23198,2.23176,2.23197,1883002.0
2007-04-30 09:08:00,2.23192,2.23196,2.23185,2.23192,5175348.0
2007-04-30 09:09:00,2.23187,2.23187,2.23148,2.23169,4100048.0
2007-04-30 09:10:00,2.23137,2.23197,2.23137,2.2316,7458891.0
2007-04-30 09:11:00,2.23152,2.23152,2.23137,2.23143,1237539.0
2007-04-30 09:12:00,2.23128,2.23128,2.23056,2.23079,1482821.0
2007-04-30 09:13:00,2.23071,2.23071,2.23023,2.23023,7980794.0
2007-04-30 09:14:00,2.23005,2.23005,2.22956,2.22986,9497353.0
2007-04-30 09:15:00,2.22981,2.22981,2.22959,2.2296,4922336.0
2007-04-30 09:16:00,2.22956,2.22956,2.22934,2.22948,3964829.0
2007-04-30 09:17:00,2.22938,2.22938,2.22879,2.22879,2556623.0
2007-04-30 09:18:00,2.22881,2.22889,2.22853,2.22889,6154986.0
2007-04-30 09:19:00,2.22887,2.22927,2.22887,2.22927,4443985.0
2007-04-30 09:20:00,2.22923,2.2294,2.22923,2.2294,2970665.0
2007-04-30 09:21:00,2.2294,2.22969,2.2294,2.22969,1762272.0
2007-04-30 09:22:00,2.22972,2.22994,2.22955,2.22994,1226836.0
2007-04-30 09:23:00,2.23002,2.23032,2.23002,2.23009,6771976.0
2007-04-30 09:24:00,2.23003,2.23012,2.23003,2.23005,17177044.0
2007-04-30 09:25:00,2.23002,2.23002,2.22965,2.22965,10119520.0
2007-04-30 09:26:00,2.22955,2.2296,2.2294,2.22944,6404747.0
2007-04-30 09:27:00,2.22944,2.22944,2.22923,2.22923,5477941.0
2007-04-30 09:28:00,2.2292,2.2292,2.22897,2.22901,9572092.0
2007-04-30 09:29:00,2.22899,2.22899,2.22873,2.22873,5458248.0
2007-04-30 09:30:00,2.22871,2.22873,2.22848,2.22867,2788234.0
2007-04-30 09:31:00,2.22887,2.22897,2.22882,2.22882,1238004.0
2007-04-30 09:32:00,2.22896,2.22944,2.22896,2.22944,20929075.0
2007-04-30 09:33:00,2.22945,2.22973,2.22945,2.22955,7122449.0
2007-04-30 09:34:00,2.22946,2.22963,2.22939,2.22953,1433818.0
2007-04-30 09:35:00,2.22955,2.22958,2.22917,2.22917,7291962.0
2007-04-30 09:36:00,2.22916,2.22916,2.22869,2.22878,1542912.0
2007-04-30 09:37:00,2.2288,2.22904,2.2288,2.22881,3117670.0
2007-04-30 09:38:00,2.22905,2.22922,2.22905,2.22917,4569686.0
2007-04-30 09:39:00,2.22901,2.22905,2.22885,2.22885,10345449.0
2007-04-30 09:40:00,2.22867,2.22874,2.22842,2.22842,31230595.0
2007-04-30 09:41:00,2.22832,2.22847,2.22818,2.22831,2802596.0
2007-04-30 09:42:00,2.22827,2.22827,2.22798,2.22799,9423180.0
2007-04-30 09:43:00,2.22766,2.22779,2.22766,2.22776,5468225.0
2007-04-30 09:44:00,2.22779,2.22779,2.22754,2.22758,10395671.0
2007-04-30 09:45:00,2.22764,2.22774,2.22729,2.22774,23641051.0
2007-04-30 09:46:00,2.22773,2.22774,2.22735,2.22763,3422098.0
2007-04-30 09:47:00,2.2276,2.2276,2.22698,2.22698,1795063.0
2007-04-30 09:48:00,2.22701,2.22711,2.22701,2.22711,8001417.0
2007-04-30 09:49:00,2.22701,2.22725,2.22701,2.22704,3922086.0
2007-04-30 09:50:00,2.22698,2.22708,2.22679,2.22681,4643163.0
2007-04-30 09:51:00,2.22675,2.22675,2.22625,2.22625,5562739.0
2007-04-30 09:52:00,2.22658,2.22661,2.22616,2.22616,3370015.0
2007-04-30 09:53:00,2.22612,2.22628,2.22609,2.22626,3949978.0
2007-04-30 09:54:00,2.22635,2.22666,2.22635,2.22658,9284118.0
2007-04-30 09:55:00,2.2265,2.22666,2.2265,2.22666,7795914.0
2007-04-30 09:56:00,2.22663,2.22663,2.22608,2.22608,8339116.0
2007-04-30 09:57:00,2.226,2.226,2.22535,2.22535,18701881.0
2007-04-30 09:58:00,2.22518,2.22518,2.22454,2.22454,10790613.0
2007-04-30 09:59:00,2.22466,2.22467,2.22406,2.22429,6803211.0
2007-04-30 10:00:00,2.22436,2.22455,2.22436,2.22449,8693697.0
2007-04-30 10:01:00,2.22443,2.22443,2.22423,2.22427,2763665.0
2007-04-30 10:02:00,2.22429,2.22459,2.22418,2.22418,1529938.0
2007-04-30 10:03:00,2.22417,2.2245,2.22415,2.22448,6255611.0
2007-04-30 10:04:00,2.22467,2.22473,2.22454,2.22461,920090.0
2007-04-30 10:05:00,2.2245,2.22464,2.22441,2.22464,4634185.0
2007-04-30 10:06:00,2.22465,2.22465,2.22444,2.22444,6720349.0
2007-04-30 10:07:00,2.22456,2.22489,2.22449,2.22489,4775784.0
2007-04-30 10:08:00,2.22503,2.22509,2.22468,2.22468,1687682.0
2007-04-30 10:09:00,2.22504,2.22563,2.22504,2.22534,7797293.0
2007-04-30 10:10:00,2.22533,2.22533,2.22519,2.22519,32724871.0
2007-04-30 10:11:00,2.22513,2.22515,2.22503,2.22503,3674411.0
2007-04-30 10:12:00,2.22496,2.22496,2.22477,2.22478,4391255.0
2007-04-30 10:13:00,2.22468,2.22468,2.2245,2.2246,31975743.0
2007-04-30 10:14:00,2.22462,2.22477,2.22456,2.22477,956508.0
2007-04-30 10:15:00,2.22476,2.22484,2.22469,2.22469,1717953.0
2007-04-30 10:16:00,2.22485,2.22504,2.22485,2.22499,888984.0
2007-04-30 10:17:00,2.22513,2.22513,2.22495,2.22502,11479566.0
2007-04-30 10:18:00,2.22505,2.22516,2.22496,2.22512,2282483.0
2007-04-30 10:19:00,2.22525,2.22528,2.22518,2.22521,9778467.0
2007-04-30 10:20:00,2.22519,2.22519,2.22487,2.22487,1548804.0
2007-04-30 10:21:00,2.22489,2.22489,2.22419,2.22427,5778125.0
2007-04-30 10:22:00,2.22428,2.2246,2.22428,2.2246,8761608.0
2007-04-30 10:23:00,2.22455,2.22455,2.2242,2.2242,4998528.0
2007-04-30 10:24:00,2.22415,2.22419,2.22401,2.22401,4944840.0
2007-04-30 10:25:00,2.22389,2.22392,2.22372,2.22392,11602477.0
2007-04-30 10:26:00,2.2239,2.22413,2.22386,2.22413,5726526.0
2007-04-30 10:27:00,2.22415,2.22433,2.2241,2.22433,1796637.0
2007-04-30 10:28:00,2.22437,2.22463,2.22434,2.22463,5225228.0
2007-04-30 10:29:00,2.22454,2.22454,2.22423,2.22431,3581056.0
2007-04-30 10:30:00,2.2242,2.2242,2.22394,2.22409,15387046.0
2007-04-30 10:31:00,2.22397,2.22415,2.22393,2.22393,6354041.0
2007-04-30 10:32:00,2.22397,2.22414,2.22377,2.22414,11893487.0
2007-04-30 10:33:00,2.22424,2.22424,2.2241,2.2241,1299383.0
2007-04-30 10:34:00,2.22403,2.2242,2.22403,2.22405,4561920.0
2007-04-30 10:35:00,2.22399,2.22403,2.22391,2.22391,1417305.0
2007-04-30 10:36:00,2.22416,2.2244,2.2241,2.2244,8522339.0
2007-04-30 10:37:00,2.22438,2.2245,2.2243,2.22443,9823196.0
2007-04-30 10:38:00,2.22452,2.22463,2.22442,2.22463,19256855.0
2007-04-30 10:39:00,2.22471,2.2249,2.22467,2.22476,11581111.0
2007-04-30 10:40:00,2.22483,2.22504,2.22483,2.22504,1803498.0
2007-04-30 10:41:00,2.22505,2.22527,2.2248,2.2248,5140308.0
2007-04-30 10:42:00,2.22485,2.22502,2.2247,2.2247,2357328.0
2007-04-30 10:43:00,2.22469,2.22469,2.22452,2.22452,2946504.0
2007-04-30 10:44:00,2.22468,2.22497,2.22466,2.22497,3523011.0
2007-04-30 10:45:00,2.22487,2.22494,2.22482,2.22483,20414205.0
2007-04-30 10:46:00,2.22482,2.22482,2.22456,2.22456,1316704.0
2007-04-30 10:47:00,2.22442,2.22442,2.22419,2.22422,26293411.0
2007-04-30 10:48:00,2.22431,2.22453,2.22431,2.22453,4029375.0
2007-04-30 10:49:00,2.2245,2.22454,2.22433,2.22441,3447150.0
2007-04-30 10:50:00,2.22442,2.22442,2.22415,2.22415,25389943.0
2007-04-30 10:51:00,2.22406,2.22406,2.22377,2.22377,578473.0
2007-04-30 10:52:00,2.22356,2.22356,2.22298,2.22298,1435262.0
2007-04-30 10:53:00,2.22306,2.22323,2.22297,2.22323,6736413.0
2007-04-30 10:54:00,2.22324,2.22324,2.22298,2.22298,11510501.0
2007-04-30 10:55:00,2.2229,2.22299,2.22279,2.22299,3458693.0
2007-04-30 10:56:00,2.22299,2.22311,2.22279,2.22279,21955174.0
2007-04-30 10:57:00,2.22269,2.22282,2.22245,2.22282,913741.0
2007-04-30 10:58:00,2.22282,2.22312,2.22282,2.22312,15900305.0
2007-04-30 10:59:00,2.22316,2.22353,2.22303,2.2235,16491854.0
2007-04-30 11:00:00,2.22341,2.22341,2.22306,2.2233,18618185.0
2007-04-30 11:01:00,2.2234,2.22364,2.2234,2.22364,24325771.0
2007-04-30 11:02:00,2.22334,2.22383,2.22334,2.22359,705931.0
2007-04-30 11:03:00,2.22356,2.22357,2.22332,2.22342,4113433.0
2007-04-30 11:04:00,2.22336,2.22352,2.22326,2.22352,4559082.0
2007-04-30 11:05:00,2.22362,2.22363,2.22349,2.22355,1543713.0
2007-04-30 11:06:00,2.22342,2.22363,2.22342,2.22347,3430816.0
2007-04-30 11:07:00,2.22346,2.22408,2.22282,2.22282,3143409.0
2007-04-30 11:08:00,2.22403,2.22404,2.22387,2.22404,6591700.0
2007-04-30 11:09:00,2.22409,2.22428,2.22408,2.22428,47932262.0
2007-04-30 11:10:00,2.22433,2.22457,2.22433,2.22457,11233995.0
2007-04-30 11:11:00,2.22471,2.22479,2.22433,2.22475,12216300.0
2007-04-30 11:12:00,2.22477,2.22484,2.22466,2.2248,2479695.0
2007-04-30 11:13:00,2.22461,2.22461,2.22415,2.22415,26658368.0
2007-04-30 11:14:00,2.22414,2.22425,2.22397,2.22425,2872771.0
2007-04-30 11:15:00,2.22433,2.22465,2.22433,2.22458,11592487.0
2007-04-30 11:16:00,2.22453,2.22496,2.22453,2.22496,1547768.0
2007-04-30 11:17:00,2.22486,2.22527,2.22486,2.22527,19971751.0
2007-04-30 11:18:00,2.22526,2.22534,2.22513,2.22531,22394069.0
2007-04-30 11:19:00,2.22523,2.22527,2.22522,2.22527,8054850.0
2007-04-30 11:20:00,2.2254,2.22609,2.2254,2.22609,1887218.0
2007-04-30 11:21:00,2.22609,2.22609,2.22585,2.22585,3101229.0
2007-04-30 11:22:00,2.22578,2.22593,2.2257,2.22593,1053807.0
2007-04-30 11:23:00,2.22603,2.22608,2.22591,2.22591,2949165.0
2007-04-30 11:24:00,2.22573,2.22573,2.22534,2.22534,7365498.0
2007-04-30 11:25:00,2.22523,2.22523,2.22464,2.22464,3849767.0
2007-04-30 11:26:00,2.22452,2.22452,2.22415,2.22415,7264795.0
2007-04-30 11:27:00,2.22399,2.224,2.22374,2.22374,5471206.0
2007-04-30 11:28:00,2.22373,2.22386,2.22373,2.22385,1332610.0
2007-04-30 11:29:00,2.22397,2.22408,2.22381,2.22398,2032505.0
2007-04-30 11:30:00,2.22397,2.22405,2.22395,2.22395,19525173.0
2007-04-30 11:31:00,2.22392,2.22392,2.22348,2.22348,11754265.0
2007-04-30 11:32:00,2.22344,2.22344,2.22313,2.22313,3708670.0
2007-04-30 11:33:00,2.22321,2.22324,2.22312,2.22312,8612282.0
2007-04-30 11:34:00,2.22327,2.22361,2.22327,2.22361,9539290.0
2007-04-30 11:35:00,2.22318,2.22378,2.22318,2.22351,1574519.0
2007-04-30 11:36:00,2.22342,2.22342,2.22323,2.22323,12715770.0
2007-04-30 11:37:00,2.22313,2.22313,2.22285,2.22285,3178748.0
2007-04-30 11:38:00,2.22279,2.22298,2.22267,2.22298,2877894.0
2007-04-30 11:39:00,2.22295,2.22306,2.22294,2.22306,3013994.0
2007-04-30 11:40:00,2.22294,2.22294,2.22226,2.22226,3142769.0
2007-04-30 11:41:00,2.22213,2.22213,2.22176,2.22176,4521991.0
2007-04-30 11:42:00,2.22172,2.22172,2.22118,2.22118,8579637.0
2007-04-30 11:43:00,2.22116,2.22125,2.221,2.221,3920364.0
2007-04-30 11:44:00,2.22098,2.22101,2.22057,2.2208,15818636.0
2007-04-30 11:45:00,2.2207,2.2207,2.22044,2.22062,555095.0
2007-04-30 11:46:00,2.22086,2.22113,2.22079,2.22113,1189938.0
2007-04-30 11:47:00,2.2212,2.22128,2.22106,2.22106,10761167.0
2007-04-30 11:48:00,2.22114,2.22114,2.22101,2.22109,733746.0
2007-04-30 11:49:00,2.22113,2.22125,2.22105,2.22125,4883391.0
2007-04-30 11:50:00,2.2213,2.22149,2.2213,2.22144,3294339.0
2007-04-30 11:51:00,2.22142,2.22146,2.22126,2.22127,4033799.0
2007-04-30 11:52:00,2.2214,2.22147,2.22138,2.22138,1082334.0
2007-04-30 11:53:00,2.22147,2.22199,2.22147,2.22199,5262904.0
2007-04-30 11:54:00,2.22228,2.22251,2.22228,2.2225,6019005.0
2007-04-30 11:55:00,2.22225,2.22235,2.22218,2.22235,6675881.0
2007-04-30 11:56:00,2.22228,2.22228,2.222,2.222,3975495.0
2007-04-30 11:57:00,2.22175,2.22197,2.22165,2.22165,4748078.0
2007-04-30 11:58:00,2.2217,2.22243,2.2217,2.22243,198215.0
2007-04-30 11:59:00,2.2225,2.22292,2.2225,2.22292,7976597.0
2007-04-30 12:00:00,2.22298,2.22322,2.22298,2.2231,1285440.0
2007-04-30 12:01:00,2.223,2.22311,2.2229,2.22311,10931023.0
2007-04-30 12:02:00,2.2232,2.22336,2.2232,2.22336,15665596.0
2007-04-30 12:03:00,2.22338,2.22377,2.22333,2.22377,9168502.0
2007-04-30 12:04:00,2.22371,2.22398,2.22367,2.22398,3473475.0
2007-04-30 12:05:00,2.2241,2.22436,2.22402,2.22436,1609775.0
2007-04-30 12:06:00,2.22443,2.22461,2.22433,2.22461,12611666.0
2007-04-30 12:07:00,2.22463,2.22486,2.22462,2.22486,6760893.0
2007-04-30 12:08:00,2.22486,2.22513,2.22486,2.22513,25655712.0
2007-04-30 12:09:00,2.22517,2.22533,2.22509,2.22523,1017237.0
2007-04-30 12:10:00,2.22536,2.22551,2.22514,2.22549,10615344.0
2007-04-30 12:11:00,2.22529,2.22543,2.22504,2.22504,3028934.0
2007-04-30 12:12:00,2.22503,2.22503,2.22453,2.22453,1284101.0
2007-04-30 12:13:00,2.22452,2.22452,2.22422,2.22425,19823731.0
2007-04-30 12:14:00,2.22418,2.22418,2.22383,2.22397,8141557.0
2007-04-30 12:15:00,2.22388,2.22414,2.22379,2.22382,12115752.0
2007-04-30 12:16:00,2.22346,2.22373,2.22346,2.22363,4135419.0
2007-04-30 12:17:00,2.22353,2.22361,2.22349,2.22361,5654001.0
2007-04-30 12:18:00,2.22364,2.22416,2.22364,2.22416,1406062.0
2007-04-30 12:19:00,2.2242,2.22431,2.22416,2.22418,3149307.0
2007-04-30 12:20:00,2.22422,2.22422,2.22402,2.22413,1943008.0
2007-04-30 12:21:00,2.22416,2.22441,2.22416,2.22421,2912690.0
2007-04-30 12:22:00,2.22408,2.22408,2.22372,2.22375,828138.0
2007-04-30 12:23:00,2.22385,2.22416,2.22384,2.22416,6909039.0
2007-04-30 12:24:00,2.22405,2.22405,2.22385,2.22404,11301276.0
2007-04-30 12:25:00,2.22394,2.22434,2.22386,2.22434,4024365.0
2007-04-30 12:26:00,2.2244,2.22467,2.2244,2.22467,5924926.0
2007-04-30 12:27:00,2.22472,2.22478,2.22459,2.22478,3099968.0
2007-04-30 12:28:00,2.225,2.2252,2.225,2.22501,3465481.0
2007-04-30 12:29:00,2.22501,2.22535,2.22494,2.22535,16539164.0
2007-04-30 12:30:00,2.22533,2.22533,2.22498,2.22498,9006244.0
2007-04-30 12:31:00,2.22497,2.22497,2.22482,2.22482,5720828.0
2007-04-30 12:32:00,2.22498,2.22499,2.22492,2.22494,2660995.0
2007-04-30 12:33:00,2.22494,2.2252,2.22494,2.22507,3787524.0
2007-04-30 12:34:00,2.22506,2.22506,2.22461,2.22461,3778804.0
2007-04-30 12:35:00,2.22456,2.22457,2.22427,2.22427,2772453.0
2007-04-30 12:36:00,2.22416,2.22436,2.22402,2.22436,29064256.0
2007-04-30 12:37:00,2.22417,2.2245,2.22417,2.2245,15243600.0
2007-04-30 12:38:00,2.22451,2.22455,2.22446,2.22448,20771945.0
2007-04-30 12:39:00,2.2247,2.22476,2.22456,2.2247,8647383.0
2007-04-30 12:40:00,2.22452,2.22474,2.22452,2.22461,21480288.0
2007-04-30 12:41:00,2.22452,2.22475,2.22452,2.22465,6282603.0
2007-04-30 12:42:00,2.22454,2.2246,2.22445,2.2246,4965903.0
2007-04-30 12:43:00,2.22464,2.22464,2.22449,2.22455,7428537.0
2007-04-30 12:44:00,2.22461,2.22465,2.22446,2.22454,5969277.0
2007-04-30 12:45:00,2.22462,2.22489,2.22462,2.22489,5452767.0
2007-04-30 12:46:00,2.22489,2.22505,2.22486,2.22505,18668715.0
2007-04-30 12:47:00,2.22512,2.22516,2.22488,2.22516,1600234.0
2007-04-30 12:48:00,2.22528,2.22552,2.22528,2.22547,14463772.0
2007-04-30 12:49:00,2.22553,2.22601,2.22553,2.22601,1606982.0
2007-04-30 12:50:00,2.22609,2.22629,2.22597,2.22597,4965807.0
2007-04-30 12:51:00,2.22611,2.2262,2.22604,2.22616,21520016.0
2007-04-30 12:52:00,2.22611,2.22613,2.226,2.22603,5517681.0
2007-04-30 12:53:00,2.22598,2.22598,2.22584,2.22584,7393387.0
2007-04-30 12:54:00,2.22581,2.22588,2.22577,2.22588,4833330.0
2007-04-30 12:55:00,2.22587,2.22587,2.2258,2.2258,9983325.0
2007-04-30 12:56:00,2.22583,2.22596,2.22577,2.22594,1460108.0
2007-04-30 12:57:00,2.22591,2.22604,2.22589,2.22599,17016353.0
2007-04-30 12:58:00,2.22593,2.22593,2.22576,2.22589,1784101.0
2007-04-30 12:59:00,2.22585,2.22585,2.22537,2.22537,1843126.0
2007-04-30 13:00:00,2.22547,2.22589,2.22547,2.22589,4154356.0
2007-04-30 13:01:00,2.22588,2.22592,2.22567,2.22567,11977183.0
2007-04-30 13:02:00,2.22558,2.22558,2.22479,2.22479,11122095.0
2007-04-30 13:03:00,2.22477,2.22477,2.2232,2.22466,5699639.0
2007-04-30 13:04:00,2.22459,2.22463,2.22448,2.22448,1529105.0
2007-04-30 13:05:00,2.22458,2.22471,2.22457,2.22471,1458593.0
2007-04-30 13:06:00,2.22473,2.22494,2.22465,2.22494,4521818.0
2007-04-30 13:07:00,2.22497,2.22497,2.22491,2.22492,601461.0
2007-04-30 13:08:00,2.22502,2.22504,2.22473,2.22473,575186.0
2007-04-30 13:09:00,2.2246,2.2246,2.22432,2.22445,19406865.0
2007-04-30 13:10:00,2.22439,2.22441,2.22428,2.22428,1908393.0
2007-04-30 13:11:00,2.22439,2.22446,2.22403,2.22446,6469640.0
2007-04-30 13:12:00,2.22443,2.22443,2.22426,2.22434,9321469.0
2007-04-30 13:13:00,2.22433,2.22444,2.22428,2.22444,2810093.0
2007-04-30 13:14:00,2.2243,2.2243,2.22381,2.22381,8954990.0
2007-04-30 13:15:00,2.22379,2.22379,2.22321,2.22354,15636249.0
2007-04-30 13:16:00,2.22361,2.22366,2.22345,2.22347,855955.0
2007-04-30 13:17:00,2.22348,2.22353,2.22345,2.22345,5742891.0
2007-04-30 13:18:00,2.22338,2.22341,2.22323,2.22323,1758833.0
2007-04-30 13:19:00,2.22317,2.22347,2.22317,2.2233,3235420.0
2007-04-30 13:20:00,2.223,2.22304,2.22298,2.22299,429830.0
2007-04-30 13:21:00,2.22298,2.2231,2.22277,2.22277,5428041.0
2007-04-30 13:22:00,2.2226,2.2226,2.22233,2.2224,819817.0
2007-04-30 13:23:00,2.22246,2.22264,2.22218,2.22242,10663393.0
2007-04-30 13:24:00,2.22231,2.2225,2.22231,2.22248,14329752.0
2007-04-30 13:25:00,2.22262,2.22266,2.22258,2.2226,2560559.0
2007-04-30 13:26:00,2.22258,2.22258,2.22222,2.22222,3357092.0
2007-04-30 13:27:00,2.22201,2.22222,2.22199,2.22212,7815043.0
2007-04-30 13:28:00,2.22216,2.22242,2.22216,2.22242,561363.0
2007-04-30 13:29:00,2.22236,2.22253,2.22236,2.22236,10640000.0
2007-04-30 13:30:00,2.22249,2.22249,2.22238,2.2224,1785034.0
2007-04-30 13:31:00,2.22228,2.22228,2.22199,2.22199,4375833.0
2007-04-30 13:32:00,2.22207,2.22207,2.22189,2.22207,5526095.0
2007-04-30 13:33:00,2.22207,2.2223,2.22207,2.22217,16287886.0
2007-04-30 13:34:00,2.22217,2.22229,2.22205,2.22229,2252963.0
2007-04-30 13:35:00,2.22225,2.22227,2.22211,2.22224,8275795.0
2007-04-30 13:36:00,2.22227,2.22239,2.22225,2.22225,1291846.0
2007-04-30 13:37:00,2.22226,2.22226,2.22196,2.22202,16171680.0
2007-04-30 13:38:00,2.22219,2.22262,2.22219,2.22262,11643107.0
2007-04-30 13:39:00,2.22268,2.2227,2.22257,2.22263,2434662.0
2007-04-30 13:40:00,2.22249,2.22267,2.22249,2.22258,2898836.0
2007-04-30 13:41:00,2.22245,2.22261,2.22218,2.22258,421038.0
2007-04-30 13:42:00,2.22268,2.22279,2.22263,2.22273,13609398.0
2007-04-30 13:43:00,2.22259,2.22275,2.22259,2.22272,5235765.0
2007-04-30 13:44:00,2.22244,2.22267,2.22236,2.22267,4028018.0
2007-04-30 13:45:00,2.2227,2.22282,2.2227,2.22282,15745967.0
2007-04-30 13:46:00,2.22274,2.22274,2.22251,2.22251,5292621.0
2007-04-30 13:47:00,2.22254,2.2226,2.2225,2.2226,1212042.0
2007-04-30 13:48:00,2.22262,2.22272,2.22253,2.22267,4485855.0
2007-04-30 13:49:00,2.22274,2.22315,2.22274,2.22315,6421205.0
2007-04-30 13:50:00,2.22335,2.22355,2.22335,2.22355,3645755.0
2007-04-30 13:51:00,2.22343,2.22349,2.22309,2.22349,3065585.0
2007-04-30 13:52:00,2.22352,2.22357,2.22348,2.22349,17191333.0
2007-04-30 13:53:00,2.22355,2.22359,2.22351,2.22353,16026052.0
2007-04-30 13:54:00,2.22373,2.22381,2.22372,2.22381,3396343.0
2007-04-30 13:55:00,2.22376,2.22376,2.22353,2.22356,2574948.0
2007-04-30 13:56:00,2.22361,2.22373,2.22354,2.22354,1937539.0
2007-04-30 13:57:00,2.22367,2.22367,2.22357,2.22364,5224682.0
2007-04-30 13:58:00,2.22357,2.22378,2.22357,2.22378,9125235.0
2007-04-30 13:59:00,2.22375,2.22375,2.22359,2.22368,24231150.0
2007-04-30 14:00:00,2.22368,2.22385,2.22366,2.22385,192945.0
2007-04-30 14:01:00,2.22385,2.22406,2.22382,2.22382,4630103.0
2007-04-30 14:02:00,2.22357,2.22373,2.2233,2.2233,11332377.0
2007-04-30 14:03:00,2.22331,2.22366,2.22331,2.22354,5744017.0
2007-04-30 14:04:00,2.22366,2.22411,2.22366,2.22411,2270092.0
2007-04-30 14:05:00,2.22381,2.224,2.22375,2.22386,27100607.0
2007-04-30 14:06:00,2.22407,2.22428,2.22407,2.2241,2450270.0
2007-04-30 14:07:00,2.22406,2.22406,2.22384,2.22395,10363130.0
2007-04-30 14:08:00,2.22409,2.22409,2.22202,2.22202,844038.0
2007-04-30 14:09:00,2.22364,2.2239,2.22364,2.22375,1596735.0
2007-04-30 14:10:00,2.22361,2.22379,2.22361,2.22361,21174977.0
2007-04-30 14:11:00,2.22359,2.22369,2.22355,2.22369,2729560.0
2007-04-30 14:12:00,2.22365,2.22365,2.22342,2.22359,14387161.0
2007-04-30 14:13:00,2.22358,2.22358,2.22344,2.22344,22374845.0
2007-04-30 14:14:00,2.22351,2.22367,2.22339,2.22367,1750920.0
2007-04-30 14:15:00,2.22374,2.22408,2.22374,2.22408,4638884.0
2007-04-30 14:16:00,2.22407,2.22407,2.2236,2.2236,4784825.0
2007-04-30 14:17:00,2.22364,2.22364,2.22344,2.22358,5455555.0
2007-04-30 14:18:00,2.22352,2.22352,2.22313,2.22313,5787952.0
2007-04-30 14:19:00,2.22316,2.2232,2.22292,2.22296,14034099.0
2007-04-30 14:20:00,2.22299,2.22305,2.22285,2.22298,15564082.0
2007-04-30 14:21:00,2.223,2.22313,2.22293,2.22306,4367498.0
2007-04-30 14:22:00,2.22319,2.22319,2.22303,2.22312,1438334.0
2007-04-30 14:23:00,2.22322,2.22328,2.22319,2.22319,7087948.0
2007-04-30 14:24:00,2.22307,2.22323,2.22293,2.22304,16082025.0
2007-04-30 14:25:00,2.22308,2.22319,2.22295,2.22319,893869.0
2007-04-30 14:26:00,2.2232,2.22373,2.2232,2.22373,1954329.0
2007-04-30 14:27:00,2.2236,2.22409,2.2236,2.22409,3891961.0
2007-04-30 14:28:00,2.22413,2.22416,2.22395,2.22395,1106900.0
2007-04-30 14:29:00,2.22402,2.22417,2.22388,2.22388,4432832.0
2007-04-30 14:30:00,2.22386,2.22386,2.22362,2.22362,9458900.0
2007-04-30 14:31:00,2.22359,2.22359,2.22343,2.22343,2505053.0
2007-04-30 14:32:00,2.22342,2.22342,2.223,2.22316,981675.0
2007-04-30 14:33:00,2.22316,2.22316,2.22293,2.22293,9180547.0
2007-04-30 14:34:00,2.22289,2.22289,2.22271,2.22271,6321147.0
2007-04-30 14:35:00,2.2227,2.2227,2.22245,2.22245,5482580.0
2007-04-30 14:36:00,2.22239,2.22242,2.22224,2.22229,981285.0
2007-04-30 14:37:00,2.22222,2.22222,2.2219,2.22196,4652220.0
2007-04-30 14:38:00,2.22179,2.22185,2.22165,2.22165,34600842.0
2007-04-30 14:39:00,2.22162,2.22162,2.22133,2.22133,7074777.0
2007-04-30 14:40:00,2.22136,2.22136,2.22104,2.22112,1602948.0
2007-04-30 14:41:00,2.22108,2.22108,2.22077,2.22077,30248296.0
2007-04-30 14:42:00,2.2209,2.2209,2.2206,2.2206,5311527.0
2007-04-30 14:43:00,2.22062,2.22062,2.22034,2.22034,5533884.0
2007-04-30 14:44:00,2.22027,2.22028,2.22,2.22,3819004.0
2007-04-30 14:45:00,2.22008,2.22008,2.2198,2.21982,20818822.0
2007-04-30 14:46:00,2.21964,2.21976,2.21951,2.21955,628223.0
2007-04-30 14:47:00,2.2195,2.2195,2.21935,2.21935,11163261.0
2007-04-30 14:48:00,2.21919,2.21928,2.21898,2.21903,14264861.0
2007-04-30 14:49:00,2.21897,2.21897,2.2188,2.21881,339391.0
2007-04-30 14:50:00,2.21874,2.21874,2.21856,2.21857,9371650.0
2007-04-30 14:51:00,2.2185,2.2185,2.21821,2.21821,4980574.0
2007-04-30 14:52:00,2.21823,2.21823,2.21796,2.21796,464408.0
2007-04-30 14:53:00,2.21802,2.21802,2.21776,2.21776,12116221.0
2007-04-30 14:54:00,2.21768,2.21778,2.21754,2.21762,14334518.0
2007-04-30 14:55:00,2.21753,2.21757,2.21729,2.21729,2516970.0
2007-04-30 14:56:00,2.21726,2.2174,2.21722,2.2174,22764665.0
2007-04-30 14:57:00,2.21739,2.21748,2.21707,2.21748,12525370.0
2007-04-30 14:58:00,2.21751,2.21768,2.21726,2.21726,2731292.0
2007-04-30 14:59:00,2.21723,2.21723,2.21702,2.21704,2929306.0
2007-04-30 15:00:00,2.21716,2.21749,2.21716,2.21747,31388444.0
2007-04-30 15:01:00,2.21765,2.21785,2.21763,2.21775,20472390.0
2007-04-30 15:02:00,2.2177,2.21777,2.21768,2.21768,6483949.0
2007-04-30 15:03:00,2.21762,2.21762,2.21594,2.21594,6140323.0
2007-04-30 15:04:00,2.21725,2.21725,2.21711,2.21718,2860788.0
2007-04-30 15:05:00,2.21693,2.21729,2.21693,2.21695,5708268.0
2007-04-30 15:06:00,2.21689,2.21702,2.21681,2.21702,1080652.0
2007-04-30 15:07:00,2.21707,2.2171,2.21696,2.21705,22972640.0
2007-04-30 15:08:00,2.21695,2.2171,2.21695,2.21696,3534249.0
2007-04-30 15:09:00,2.21688,2.21703,2.21688,2.21694,4217785.0
2007-04-30 15:10:00,2.21685,2.21685,2.21654,2.21654,1800603.0
2007-04-30 15:11:00,2.21645,2.21656,2.21632,2.21643,12051480.0
2007-04-30 15:12:00,2.21639,2.21649,2.21632,2.21642,1307260.0
2007-04-30 15:13:00,2.21639,2.21652,2.21639,2.21652,3107185.0
2007-04-30 15:14:00,2.21664,2.21684,2.21654,2.21654,3429533.0
2007-04-30 15:15:00,2.21656,2.21656,2.21643,2.21656,28044764.0
2007-04-30 15:16:00,2.21669,2.21679,2.21664,2.21669,3118845.0
2007-04-30 15:17:00,2.21667,2.21667,2.21649,2.21652,10148230.0
2007-04-30 15:18:00,2.21631,2.21631,2.21581,2.21581,1205428.0
2007-04-30 15:19:00,2.21566,2.21566,2.21526,2.21526,8223334.0
2007-04-30 15:20:00,2.21515,2.21547,2.21515,2.21546,31068467.0
2007-04-30 15:21:00,2.2154,2.21545,2.21507,2.21538,10880688.0
2007-04-30 15:22:00,2.21519,2.21519,2.21486,2.2149,3620679.0
2007-04-30 15:23:00,2.21493,2.21493,2.21476,2.21476,3187715.0
2007-04-30 15:24:00,2.21465,2.21476,2.21455,2.21468,3388753.0
2007-04-30 15:25:00,2.2145,2.2145,2.21415,2.21424,1012735.0
2007-04-30 15:26:00,2.21407,2.21439,2.21407,2.21407,25621461.0
2007-04-30 15:27:00,2.21426,2.21443,2.21396,2.21396,8158833.0
2007-04-30 15:28:00,2.21436,2.21436,2.21412,2.21418,476327.0
2007-04-30 15:29:00,2.21398,2.21398,2.21345,2.21345,3892262.0
2007-04-30 15:30:00,2.21355,2.21387,2.21355,2.21379,4140382.0
2007-04-30 15:31:00,2.21384,2.21403,2.21384,2.21403,1680732.0
2007-04-30 15:32:00,2.21402,2.21414,2.21398,2.21404,17082294.0
2007-04-30 15:33:00,2.21417,2.21417,2.21406,2.21406,5617108.0
2007-04-30 15:34:00,2.21403,2.21433,2.21398,2.21433,8341841.0
2007-04-30 15:35:00,2.21427,2.21427,2.21391,2.214,20493121.0
2007-04-30 15:36:00,2.21366,2.21372,2.21347,2.21347,36351171.0
2007-04-30 15:37:00,2.21348,2.2136,2.21344,2.21352,10727899.0
2007-04-30 15:38:00,2.21362,2.21372,2.21358,2.21358,705565.0
2007-04-30 15:39:00,2.21352,2.21374,2.21333,2.21364,8195186.0
2007-04-30 15:40:00,2.21364,2.21381,2.21364,2.21373,1059817.0
2007-04-30 15:41:00,2.21385,2.21407,2.21385,2.21401,9526693.0
2007-04-30 15:42:00,2.21407,2.21422,2.21403,2.21422,5910027.0
2007-04-30 15:43:00,2.21438,2.21449,2.21438,2.2144,3158808.0
2007-04-30 15:44:00,2.21439,2.21441,2.21422,2.21433,1403882.0
2007-04-30 15:45:00,2.2144,2.21468,2.21402,2.21468,7095432.0
2007-04-30 15:46:00,2.21466,2.21477,2.21451,2.2146,3254158.0
2007-04-30 15:47:00,2.21465,2.21475,2.21453,2.21469,4607158.0
2007-04-30 15:48:00,2.21466,2.21521,2.21448,2.21521,6805329.0
2007-04-30 15:49:00,2.21538,2.21553,2.21538,2.21552,1289293.0
2007-04-30 15:50:00,2.21538,2.21547,2.21518,2.2153,5099193.0
2007-04-30 15:51:00,2.21525,2.21525,2.21484,2.21496,1040764.0
2007-04-30 15:52:00,2.21496,2.21523,2.21496,2.21523,11230334.0
2007-04-30 15:53:00,2.21511,2.21535,2.21509,2.21535,5893003.0
2007-04-30 15:54:00,2.21531,2.21542,2.2149,2.21536,5686070.0
2007-04-30 15:55:00,2.21525,2.21579,2.21525,2.21579,2015690.0
2007-04-30 15:56:00,2.21582,2.21599,2.21582,2.21586,12616284.0
2007-04-30 15:57:00,2.21581,2.21581,2.21547,2.21547,3995030.0
2007-04-30 15:58:00,2.21529,2.21529,2.21505,2.21505,6343207.0
2007-04-30 15:59:00,2.21492,2.21492,2.21461,2.21461,2306518.0
2007-04-30 16:00:00,2.2147,2.21505,2.2147,2.21505,765156.0
2007-04-30 16:01:00,2.21473,2.21549,2.21473,2.21534,7151507.0
2007-04-30 16:02:00,2.21555,2.21578,2.21551,2.21576,15366079.0
2007-04-30 16:03:00,2.21578,2.2161,2.21578,2.2158,5755120.0
2007-04-30 16:04:00,2.21565,2.21567,2.21521,2.21521,3930285.0
2007-04-30 16:05:00,2.21526,2.21526,2.2148,2.21504,4673128.0
2007-04-30 16:06:00,2.21509,2.21542,2.21507,2.21507,2710981.0
2007-04-30 16:07:00,2.21517,2.21551,2.21513,2.21551,4782790.0
2007-04-30 16:08:00,2.2155,2.2155,2.21528,2.21528,2621953.0
2007-04-30 16:09:00,2.21504,2.21536,2.21504,2.21536,10882492.0
2007-04-30 16:10:00,2.21531,2.21534,2.21516,2.21534,10106213.0
2007-04-30 16:11:00,2.21514,2.21514,2.21495,2.21495,2144394.0
2007-04-30 16:12:00,2.21497,2.21497,2.21472,2.21479,6349414.0
2007-04-30 16:13:00,2.21475,2.21475,2.21452,2.21452,4890033.0
2007-04-30 16:14:00,2.21454,2.21454,2.2143,2.2143,678753.0
2007-04-30 16:15:00,2.21427,2.21438,2.21413,2.21438,12834661.0
2007-04-30 16:16:00,2.21445,2.21454,2.21443,2.21451,10755032.0
2007-04-30 16:17:00,2.21433,2.21449,2.2141,2.21449,7823698.0
2007-04-30 16:18:00,2.21461,2.21479,2.21459,2.21477,5126297.0
2007-04-30 16:19:00,2.21495,2.21509,2.2149,2.2149,3057529.0
2007-04-30 16:20:00,2.21513,2.21546,2.2151,2.2151,5334579.0
2007-04-30 16:21:00,2.21501,2.21516,2.21488,2.21488,4582076.0
2007-04-30 16:22:00,2.21492,2.215,2.21488,2.21488,7314995.0
2007-04-30 16:23:00,2.21498,2.21528,2.21474,2.21523,6149208.0
2007-04-30 16:24:00,2.21525,2.21535,2.21516,2.21526,562475.0
2007-04-30 16:25:00,2.21521,2.21525,2.21493,2.21493,13816056.0
2007-04-30 16:26:00,2.21479,2.21498,2.21479,2.21495,3880753.0
2007-04-30 16:27:00,2.21489,2.21489,2.21418,2.21418,15816919.0
2007-04-30 16:28:00,2.21414,2.21414,2.21389,2.21391,20160578.0
2007-04-30 16:29:00,2.21387,2.21387,2.21363,2.21365,9780297.0
2007-04-30 16:30:00,2.21366,2.21366,2.2135,2.21356,3090699.0
2007-04-30 16:31:00,2.21371,2.21383,2.21368,2.2138,32020441.0
2007-04-30 16:32:00,2.21375,2.21413,2.21375,2.21385,3957213.0
2007-04-30 16:33:00,2.21381,2.21382,2.2136,2.21376,9651296.0
2007-04-30 16:34:00,2.21334,2.21365,2.21334,2.21365,2085819.0
2007-04-30 16:35:00,2.21384,2.21414,2.21384,2.21412,2984645.0
2007-04-30 16:36:00,2.21404,2.21433,2.21404,2.2143,1020166.0
2007-04-30 16:37:00,2.21423,2.21433,2.2138,2.2138,12825807.0
2007-04-30 16:38:00,2.2141,2.2141,2.21359,2.21359,6187807.0
2007-04-30 16:39:00,2.2135,2.2135,2.21316,2.21316,1545447.0
2007-04-30 16:40:00,2.21321,2.21321,2.21267,2.21267,2816410.0
2007-04-30 16:41:00,2.21256,2.21269,2.21245,2.21269,2677967.0
2007-04-30 16:42:00,2.21275,2.21283,2.21269,2.21269,3613821.0
2007-04-30 16:43:00,2.21261,2.21261,2.21243,2.21243,659314.0
2007-04-30 16:44:00,2.21235,2.21241,2.21211,2.21241,3363440.0
2007-04-30 16:45:00,2.21238,2.21246,2.21227,2.21227,4846908.0
2007-04-30 16:46:00,2.21239,2.2125,2.21236,2.2125,5026874.0
2007-04-30 16:47:00,2.21263,2.21271,2.21256,2.21263,2851053.0
2007-04-30 16:48:00,2.21261,2.21276,2.21257,2.21276,2255597.0
2007-04-30 16:49:00,2.2129,2.21313,2.21272,2.21272,10818101.0
2007-04-30 16:50:00,2.21264,2.21264,2.21223,2.21239,12647831.0
2007-04-30 16:51:00,2.21235,2.21235,2.21219,2.21229,9404374.0
2007-04-30 16:52:00,2.21234,2.21234,2.21171,2.21201,8516642.0
2007-04-30 16:53:00,2.21197,2.21208,2.21197,2.21204,5988272.0
2007-04-30 16:54:00,2.21219,2.21241,2.21218,2.21218,2205009.0
2007-04-30 16:55:00,2.21198,2.21198,2.21161,2.21161,24120981.0
2007-04-30 16:56:00,2.21162,2.21171,2.21161,2.21166,5596387.0
2007-04-30 16:57:00,2.21176,2.21178,2.21161,2.21178,1233107.0
2007-04-30 16:58:00,2.21161,2.21187,2.21161,2.21174,3831445.0
2007-04-30 16:59:00,2.21175,2.21175,2.21145,2.21145,2380181.0
2007-04-30 17:00:00,2.21137,2.21137,2.21114,2.2112,1575355.0
2007-04-30 17:01:00,2.21104,2.21115,2.20952,2.21089,4210054.0
2007-04-30 17:02:00,2.21085,2.21085,2.21069,2.21069,4439513.0
2007-04-30 17:03:00,2.21067,2.21067,2.21025,2.21044,16634277.0
2007-04-30 17:04:00,2.21048,2.21048,2.21033,2.21042,11092807.0
2007-04-30 17:05:00,2.21048,2.21089,2.21048,2.21089,10583357.0
2007-04-30 17:06:00,2.21099,2.21133,2.21099,2.21123,1094624.0
2007-04-30 17:07:00,2.21127,2.21147,2.21111,2.21111,2380386.0
2007-04-30 17:08:00,2.21108,2.21108,2.21083,2.21093,5591698.0
2007-04-30 17:09:00,2.21073,2.21105,2.21073,2.21105,1342486.0
2007-04-30 17:10:00,2.21113,2.21161,2.21113,2.21161,3858268.0
2007-04-30 17:11:00,2.21162,2.21162,2.21135,2.21148,17176424.0
2007-04-30 17:12:00,2.21148,2.21167,2.21148,2.21167,1238793.0
2007-04-30 17:13:00,2.2118,2.21191,2.21178,2.21178,10543075.0
2007-04-30 17:14:00,2.21212,2.21264,2.21212,2.21264,4331161.0
2007-04-30 17:15:00,2.21264,2.21276,2.21264,2.21273,23811163.0
2007-04-30 17:16:00,2.21278,2.21287,2.2125,2.2125,4106552.0
2007-04-30 17:17:00,2.21244,2.21292,2.21244,2.21292,6330198.0
2007-04-30 17:18:00,2.21278,2.21292,2.21262,2.21271,2352328.0
2007-04-30 17:19:00,2.21271,2.213,2.21271,2.213,6866801.0
2007-04-30 17:20:00,2.21298,2.21298,2.21261,2.21263,7825092.0
2007-04-30 17:21:00,2.21275,2.21289,2.21274,2.21274,4651489.0
2007-04-30 17:22:00,2.21255,2.21272,2.21253,2.21272,2630699.0
2007-04-30 17:23:00,2.21278,2.21299,2.21278,2.21299,21219019.0
2007-04-30 17:24:00,2.21306,2.21349,2.21306,2.21338,2444348.0
2007-04-30 17:25:00,2.21334,2.21334,2.21313,2.21334,777495.0
2007-04-30 17:26:00,2.21326,2.21345,2.21312,2.21345,2356771.0
2007-04-30 17:27:00,2.21346,2.2138,2.21346,2.21378,2485405.0
2007-04-30 17:28:00,2.21383,2.21404,2.2138,2.21404,9949142.0
2007-04-30 17:29:00,2.21406,2.21423,2.21401,2.21423,1006260.0
2007-04-30 17:30:00,2.21431,2.21467,2.21428,2.21467,16175776.0
2007-04-30 17:31:00,2.21459,2.21459,2.21423,2.21423,5632092.0
2007-04-30 17:32:00,2.2142,2.21426,2.21403,2.21426,10928087.0
2007-04-30 17:33:00,2.21435,2.21482,2.21435,2.21474,2330066.0
2007-04-30 17:34:00,2.21458,2.21458,2.21435,2.21456,2352959.0
2007-04-30 17:35:00,2.21467,2.21474,2.21457,2.21459,1530161.0
2007-04-30 17:36:00,2.21466,2.21488,2.21466,2.21466,4912631.0
2007-04-30 17:37:00,2.21464,2.21469,2.2145,2.21459,3422121.0
2007-04-30 17:38:00,2.21444,2.21444,2.21416,2.21421,546631.0
2007-04-30 17:39:00,2.21422,2.2143,2.2141,2.21412,6748574.0
2007-04-30 17:40:00,2.21415,2.21431,2.21393,2.21393,8642737.0
2007-04-30 17:41:00,2.21393,2.21433,2.21393,2.21433,9385330.0
2007-04-30 17:42:00,2.21443,2.2146,2.2144,2.21449,6978848.0
2007-04-30 17:43:00,2.2146,2.21466,2.21452,2.21452,26934497.0
2007-04-30 17:44:00,2.21449,2.21449,2.21418,2.21418,9084300.0
2007-04-30 17:45:00,2.21425,2.21425,2.21404,2.21404,8546933.0
2007-04-30 17:46:00,2.21404,2.21404,2.21384,2.21384,4310217.0
2007-04-30 17:47:00,2.21382,2.21383,2.21357,2.2137,13042496.0
2007-04-30 17:48:00,2.21384,2.21408,2.21384,2.21408,12717914.0
2007-04-30 17:49:00,2.21419,2.21443,2.21419,2.21443,7209650.0
2007-04-30 17:50:00,2.21447,2.21456,2.21434,2.21456,1748902.0
2007-04-30 17:51:00,2.21452,2.21477,2.21428,2.21477,18736857.0
2007-04-30 17:52:00,2.2148,2.215,2.2148,2.215,2502765.0
2007-04-30 17:53:00,2.21503,2.21528,2.21503,2.21528,6361205.0
2007-04-30 17:54:00,2.2153,2.21546,2.2153,2.21543,7261044.0
2007-04-30 17:55:00,2.21562,2.21562,2.21547,2.21562,3088344.0
2007-04-30 17:56:00,2.21557,2.21557,2.2148,2.2148,7465679.0
2007-04-30 17:57:00,2.21462,2.21462,2.21411,2.21419,3345883.0
2007-04-30 17:58:00,2.214,2.214,2.21332,2.21332,5348429.0
2007-04-30 17:59:00,2.21322,2.21322,2.2129,2.2129,1835599.0
2007-04-30 18:00:00,2.21299,2.21301,2.21289,2.21299,4583649.0
2007-04-30 18:01:00,2.213,2.213,2.2126,2.2126,4933728.0
2007-04-30 18:02:00,2.21259,2.21281,2.2124,2.21281,787895.0
2007-04-30 18:03:00,2.21302,2.21343,2.21302,2.21343,4304665.0
2007-04-30 18:04:00,2.21347,2.21371,2.21347,2.21359,16140081.0
2007-04-30 18:05:00,2.21342,2.21365,2.21342,2.21365,568513.0
2007-04-30 18:06:00,2.21366,2.21369,2.21352,2.21369,4143758.0
2007-04-30 18:07:00,2.21347,2.21347,2.21295,2.21295,3140870.0
2007-04-30 18:08:00,2.21321,2.2135,2.21321,2.21342,11159625.0
2007-04-30 18:09:00,2.21365,2.21408,2.21365,2.21408,9001821.0
2007-04-30 18:10:00,2.21417,2.2143,2.21391,2.21429,6353719.0
2007-04-30 18:11:00,2.21429,2.21429,2.21405,2.21416,6478702.0
2007-04-30 18:12:00,2.21413,2.21431,2.21399,2.21431,16770619.0
2007-04-30 18:13:00,2.21439,2.21451,2.21433,2.21437,2270211.0
2007-04-30 18:14:00,2.21439,2.21444,2.21438,2.21441,2898592.0
2007-04-30 18:15:00,2.21438,2.21443,2.21428,2.21435,1962143.0
2007-04-30 18:16:00,2.21437,2.21437,2.21424,2.2143,2344249.0
2007-04-30 18:17:00,2.21432,2.21434,2.21412,2.21416,5971288.0
2007-04-30 18:18:00,2.21423,2.21423,2.21391,2.21399,1410198.0
2007-04-30 18:19:00,2.21399,2.21401,2.21386,2.21386,1763553.0
2007-04-30 18:20:00,2.21393,2.21412,2.21387,2.21387,30344260.0
2007-04-30 18:21:00,2.21381,2.21381,2.21358,2.21358,7617269.0
2007-04-30 18:22:00,2.21365,2.21378,2.21361,2.21361,1130906.0
2007-04-30 18:23:00,2.21363,2.21374,2.21335,2.2137,3340716.0
2007-04-30 18:24:00,2.21369,2.21388,2.21369,2.21388,925336.0
2007-04-30 18:25:00,2.21393,2.21402,2.21374,2.21374,6565522.0
2007-04-30 18:26:00,2.21376,2.21376,2.21343,2.21368,1416929.0
2007-04-30 18:27:00,2.21233,2.21403,2.21233,2.21403,5585125.0
2007-04-30 18:28:00,2.2143,2.21449,2.21429,2.21449,12036244.0
2007-04-30 18:29:00,2.21445,2.21456,2.21417,2.21456,3058270.0
2007-04-30 18:30:00,2.21453,2.21453,2.21399,2.21399,1152667.0
2007-04-30 18:31:00,2.21399,2.21416,2.21399,2.21414,2899115.0
2007-04-30 18:32:00,2.21421,2.21421,2.21401,2.2141,2007865.0
2007-04-30 18:33:00,2.21412,2.2143,2.21412,2.2142,11640425.0
2007-04-30 18:34:00,2.21417,2.21439,2.214,2.21439,8697454.0
2007-04-30 18:35:00,2.21446,2.21478,2.21442,2.21478,8566473.0
2007-04-30 18:36:00,2.21476,2.21507,2.21476,2.21507,6935651.0
2007-04-30 18:37:00,2.2151,2.2151,2.21485,2.21485,16181797.0
2007-04-30 18:38:00,2.21472,2.21472,2.21448,2.21448,1004300.0
2007-04-30 18:39:00,2.21444,2.21444,2.21415,2.21415,871861.0
2007-04-30 18:40:00,2.21403,2.21429,2.21385,2.21429,105204459.0
2007-04-30 18:41:00,2.21427,2.21436,2.21417,2.21436,1884332.0
2007-04-30 18:42:00,2.2143,2.21438,2.21415,2.21419,10611649.0
2007-04-30 18:43:00,2.21423,2.21441,2.21423,2.21438,1170985.0
2007-04-30 18:44:00,2.21433,2.2144,2.2142,2.21425,5310302.0
2007-04-30 18:45:00,2.21414,2.21433,2.21401,2.21418,19498490.0
2007-04-30 18:46:00,2.21441,2.21468,2.21421,2.21452,3114513.0
2007-04-30 18:47:00,2.21454,2.21467,2.2145,2.21467,3047053.0
2007-04-30 18:48:00,2.21467,2.21482,2.21462,2.21462,3991789.0
2007-04-30 18:49:00,2.21444,2.21452,2.21427,2.21448,2562986.0
2007-04-30 18:50:00,2.21463,2.21463,2.21414,2.21437,1305996.0
2007-04-30 18:51:00,2.21417,2.21448,2.21401,2.21448,4614826.0
2007-04-30 18:52:00,2.21475,2.21508,2.21475,2.21508,1835016.0
2007-04-30 18:53:00,2.21536,2.21552,2.21536,2.21548,3938208.0
2007-04-30 18:54:00,2.21539,2.21539,2.21512,2.21521,7123318.0
2007-04-30 18:55:00,2.21488,2.21507,2.21486,2.21507,20176492.0
2007-04-30 18:56:00,2.21522,2.21548,2.21507,2.21548,2364587.0
2007-04-30 18:57:00,2.2156,2.21578,2.2155,2.21578,5330826.0
2007-04-30 18:58:00,2.21574,2.21582,2.21566,2.2157,6173465.0
2007-04-30 18:59:00,2.21559,2.2156,2.21546,2.21546,7738122.0
2007-04-30 19:00:00,2.21532,2.21532,2.21506,2.21518,5873292.0
2007-04-30 19:01:00,2.21514,2.21524,2.21502,2.21502,16411175.0
2007-04-30 19:02:00,2.21499,2.2151,2.2149,2.21508,12092596.0
2007-04-30 19:03:00,2.21518,2.21548,2.21518,2.21531,27606481.0
2007-04-30 19:04:00,2.21534,2.21534,2.21481,2.21504,2808344.0
2007-04-30 19:05:00,2.21524,2.21558,2.21524,2.21552,8771147.0
2007-04-30 19:06:00,2.21548,2.21567,2.21548,2.21567,1490510.0
2007-04-30 19:07:00,2.21568,2.21581,2.21568,2.21576,1074695.0
2007-04-30 19:08:00,2.21575,2.21575,2.21547,2.21548,2264188.0
2007-04-30 19:09:00,2.21557,2.21569,2.2155,2.21569,12992412.0
2007-04-30 19:10:00,2.21569,2.21576,2.2156,2.21575,620117.0
2007-04-30 19:11:00,2.21569,2.21587,2.21569,2.21572,9063607.0
2007-04-30 19:12:00,2.21569,2.21576,2.21557,2.21558,7532247.0
2007-04-30 19:13:00,2.21571,2.2159,2.21571,2.21581,3401096.0
2007-04-30 19:14:00,2.21591,2.21593,2.21576,2.21583,1109470.0
2007-04-30 19:15:00,2.21572,2.21572,2.2154,2.21545,1851230.0
2007-04-30 19:16:00,2.2155,2.21561,2.21549,2.21556,36208507.0
2007-04-30 19:17:00,2.21563,2.21591,2.21563,2.21568,30242853.0
2007-04-30 19:18:00,2.21581,2.21582,2.21573,2.21582,1018658.0
2007-04-30 19:19:00,2.21578,2.21582,2.21573,2.21573,20177256.0
2007-04-30 19:20:00,2.21564,2.21564,2.21512,2.21549,1560489.0
2007-04-30 19:21:00,2.21567,2.21596,2.21567,2.21596,2491453.0
2007-04-30 19:22:00,2.21579,2.21579,2.21549,2.21564,1215235.0
2007-04-30 19:23:00,2.21596,2.21628,2.21596,2.21605,1992775.0
2007-04-30 19:24:00,2.21593,2.21593,2.21557,2.21577,6628340.0
2007-04-30 19:25:00,2.21574,2.21584,2.21573,2.21583,6264104.0
2007-04-30 19:26:00,2.21589,2.21594,2.21575,2.21593,4454879.0
2007-04-30 19:27:00,2.21578,2.216,2.21578,2.216,2295760.0
2007-04-30 19:28:00,2.21601,2.21605,2.2159,2.21601,12479447.0
2007-04-30 19:29:00,2.21624,2.2164,2.21624,2.2164,1093794.0
2007-04-30 19:30:00,2.21633,2.21651,2.21633,2.21651,1820294.0
2007-04-30 19:31:00,2.21655,2.2167,2.21653,2.21667,10306873.0
2007-04-30 19:32:00,2.21664,2.21664,2.21648,2.21658,3199242.0
2007-04-30 19:33:00,2.21662,2.21668,2.21651,2.21651,4598834.0
2007-04-30 19:34:00,2.21635,2.21652,2.21635,2.21652,232019.0
2007-04-30 19:35:00,2.21656,2.2169,2.21656,2.2169,15284003.0
2007-04-30 19:36:00,2.21692,2.21705,2.21692,2.21701,1436650.0
2007-04-30 19:37:00,2.21703,2.21705,2.21689,2.21698,11984778.0
2007-04-30 19:38:00,2.21701,2.21701,2.21664,2.21664,2507620.0
2007-04-30 19:39:00,2.21648,2.21648,2.21608,2.21625,2331684.0
2007-04-30 19:40:00,2.2161,2.21622,2.21582,2.21622,8628831.0
2007-04-30 19:41:00,2.21627,2.21627,2.21612,2.21613,15117537.0
2007-04-30 19:42:00,2.21601,2.21618,2.21593,2.21618,8506355.0
2007-04-30 19:43:00,2.21621,2.21644,2.21621,2.21644,11983488.0
2007-04-30 19:44:00,2.21648,2.21654,2.21633,2.21633,2138876.0
2007-04-30 19:45:00,2.2162,2.21635,2.21616,2.21635,7240097.0
2007-04-30 19:46:00,2.21638,2.2165,2.21635,2.21641,17988573.0
2007-04-30 19:47:00,2.21638,2.21638,2.21611,2.21611,5326523.0
2007-04-30 19:48:00,2.21615,2.2163,2.21605,2.2163,1227230.0
2007-04-30 19:49:00,2.21621,2.21638,2.21609,2.2162,1145957.0
2007-04-30 19:50:00,2.21619,2.21619,2.21604,2.21606,5402867.0
2007-04-30 19:51:00,2.2159,2.21608,2.21587,2.21594,7939823.0
2007-04-30 19:52:00,2.21589,2.21589,2.21538,2.21538,5712107.0
2007-04-30 19:53:00,2.21549,2.2158,2.21549,2.21566,4901482.0
2007-04-30 19:54:00,2.21563,2.21563,2.21547,2.21558,2712820.0
2007-04-30 19:55:00,2.21561,2.21561,2.21552,2.21553,11841285.0
2007-04-30 19:56:00,2.2156,2.21566,2.21551,2.21564,2396460.0
2007-04-30 19:57:00,2.21554,2.21577,2.21554,2.21573,6720009.0
2007-04-30 19:58:00,2.21569,2.21569,2.21555,2.21567,6051878.0
2007-04-30 19:59:00,2.21594,2.21616,2.2159,2.21616,42469805.0
2007-04-30 20:00:00,2.21627,2.21663,2.21627,2.21663,15366317.0
2007-04-30 20:01:00,2.21661,2.21684,2.21661,2.21667,4156392.0
2007-04-30 20:02:00,2.21686,2.21717,2.21686,2.21717,14487142.0
2007-04-30 20:03:00,2.21714,2.21719,2.21699,2.21717,9794194.0
2007-04-30 20:04:00,2.21718,2.21718,2.21708,2.21708,6669127.0
2007-04-30 20:05:00,2.21709,2.21725,2.21703,2.21725,17295619.0
2007-04-30 20:06:00,2.21694,2.21741,2.21694,2.21703,9744021.0
2007-04-30 20:07:00,2.21707,2.21752,2.21707,2.21752,5294491.0
2007-04-30 20:08:00,2.2175,2.2175,2.2172,2.2172,8451037.0
2007-04-30 20:09:00,2.21719,2.21727,2.21713,2.21713,12645133.0
2007-04-30 20:10:00,2.21713,2.21713,2.2169,2.21708,1557733.0
2007-04-30 20:11:00,2.21704,2.21731,2.21704,2.21731,1050698.0
2007-04-30 20:12:00,2.21727,2.21727,2.21698,2.21698,1766871.0
2007-04-30 20:13:00,2.21683,2.21683,2.2164,2.2164,1232390.0
2007-04-30 20:14:00,2.21696,2.21706,2.21682,2.21706,6783021.0
2007-04-30 20:15:00,2.21716,2.21732,2.21711,2.21714,18207115.0
2007-04-30 20:16:00,2.21714,2.21714,2.21693,2.21693,700999.0
2007-04-30 20:17:00,2.21676,2.21676,2.21648,2.21648,4548610.0
2007-04-30 20:18:00,2.2165,2.21656,2.21635,2.21644,8422227.0
2007-04-30 20:19:00,2.2166,2.21691,2.2166,2.21691,6502103.0
2007-04-30 20:20:00,2.21703,2.2171,2.21696,2.21698,18543640.0
2007-04-30 20:21:00,2.21688,2.21706,2.21688,2.21706,9795424.0
2007-04-30 20:22:00,2.2171,2.2171,2.21691,2.217,3479077.0
2007-04-30 20:23:00,2.21692,2.21692,2.21646,2.21671,10227397.0
2007-04-30 20:24:00,2.21694,2.2172,2.21694,2.2172,2948896.0
2007-04-30 20:25:00,2.21718,2.21718,2.21703,2.21703,4458000.0
2007-04-30 20:26:00,2.21694,2.21717,2.21693,2.21707,6786163.0
2007-04-30 20:27:00,2.21726,2.21759,2.21726,2.21742,4124166.0
2007-04-30 20:28:00,2.21748,2.21748,2.21701,2.21702,4681571.0
2007-04-30 20:29:00,2.21725,2.21741,2.21725,2.21735,13788451.0
2007-04-30 20:30:00,2.21737,2.21741,2.21732,2.21732,12663177.0
2007-04-30 20:31:00,2.21727,2.21727,2.2169,2.21701,9509566.0
2007-04-30 20:32:00,2.21708,2.21708,2.2169,2.21703,5649052.0
2007-04-30 20:33:00,2.21713,2.21751,2.21713,2.21741,12471714.0
2007-04-30 20:34:00,2.21726,2.21733,2.21705,2.21718,2931666.0
2007-04-30 20:35:00,2.21705,2.21705,2.21695,2.21701,7691996.0
2007-04-30 20:36:00,2.21707,2.21724,2.21707,2.21712,4472646.0
2007-04-30 20:37:00,2.21707,2.21707,2.2169,2.21692,9599131.0
2007-04-30 20:38:00,2.2168,2.2168,2.21635,2.21635,4745452.0
2007-04-30 20:39:00,2.21614,2.21622,2.21588,2.21622,8789219.0
2007-04-30 20:40:00,2.21637,2.21657,2.21637,2.21649,28644679.0
2007-04-30 20:41:00,2.21657,2.21694,2.21657,2.21689,18038896.0
2007-04-30 20:42:00,2.21696,2.21712,2.21696,2.21709,11215274.0
2007-04-30 20:43:00,2.21708,2.21712,2.21704,2.21711,982905.0
2007-04-30 20:44:00,2.2171,2.21713,2.21705,2.21712,11438708.0
2007-04-30 20:45:00,2.21698,2.21707,2.21685,2.21694,3587890.0
2007-04-30 20:46:00,2.2169,2.21697,2.21665,2.21665,4719118.0
2007-04-30 20:47:00,2.21682,2.21702,2.21682,2.21694,6810787.0
2007-04-30 20:48:00,2.21701,2.21708,2.21559,2.21704,24540230.0
2007-04-30 20:49:00,2.21693,2.21704,2.21683,2.21683,14373994.0
2007-04-30 20:50:00,2.21674,2.21691,2.21674,2.21682,1073305.0
2007-04-30 20:51:00,2.21679,2.21715,2.21679,2.21715,5619512.0
2007-04-30 20:52:00,2.21721,2.21733,2.21711,2.21733,5678311.0
2007-04-30 20:53:00,2.21738,2.21746,2.21731,2.2174,579604.0
2007-04-30 20:54:00,2.21704,2.21753,2.21704,2.21743,3428190.0
2007-04-30 20:55:00,2.21739,2.21739,2.21718,2.21734,7222032.0
2007-04-30 20:56:00,2.21726,2.21739,2.21721,2.21723,2679834.0
2007-04-30 20:57:00,2.21734,2.2175,2.21733,2.21733,8709676.0
2007-04-30 20:58:00,2.21698,2.21743,2.21698,2.2174,2534263.0
2007-04-30 20:59:00,2.21718,2.21719,2.21703,2.2171,5767044.0
2007-04-30 21:00:00,2.2171,2.21717,2.217,2.21709,1335368.0
2007-04-30 21:01:00,2.21709,2.2171,2.21681,2.21681,21361627.0
2007-04-30 21:02:00,2.21673,2.21673,2.21627,2.21627,11588256.0
2007-04-30 21:03:00,2.21632,2.21645,2.21632,2.21632,2217565.0
2007-04-30 21:04:00,2.21644,2.21655,2.21644,2.21654,12844107.0
2007-04-30 21:05:00,2.2166,2.21676,2.21653,2.21653,4654076.0
2007-04-30 21:06:00,2.21634,2.21637,2.21616,2.21637,4678330.0
2007-04-30 21:07:00,2.21652,2.2169,2.21652,2.21686,32066446.0
2007-04-30 21:08:00,2.21684,2.2171,2.21674,2.2171,19393184.0
2007-04-30 21:09:00,2.21722,2.2174,2.21722,2.21735,14708059.0
2007-04-30 21:10:00,2.21718,2.21718,2.217,2.21709,6219708.0
2007-04-30 21:11:00,2.2171,2.21724,2.2171,2.21718,2425075.0
2007-04-30 21:12:00,2.2172,2.21732,2.21711,2.21711,7776703.0
2007-04-30 21:13:00,2.21699,2.21708,2.21687,2.21708,21529723.0
2007-04-30 21:14:00,2.21723,2.21741,2.21723,2.21732,13754950.0
2007-04-30 21:15:00,2.21724,2.21724,2.21705,2.21705,24956663.0
2007-04-30 21:16:00,2.21696,2.21708,2.2169,2.2169,5458069.0
2007-04-30 21:17:00,2.21719,2.21749,2.21719,2.21749,4635421.0
2007-04-30 21:18:00,2.21759,2.21768,2.21751,2.21756,2006897.0
2007-04-30 21:19:00,2.2172,2.21782,2.2172,2.21782,14440461.0
2007-04-30 21:20:00,2.21782,2.21782,2.21745,2.21745,5884658.0
2007-04-30 21:21:00,2.21748,2.21748,2.21733,2.21744,24678310.0
2007-04-30 21:22:00,2.21751,2.21796,2.21749,2.21796,12925189.0
2007-04-30 21:23:00,2.218,2.21824,2.21793,2.21824,974612.0
2007-04-30 21:24:00,2.2182,2.2182,2.21797,2.21797,5998167.0
2007-04-30 21:25:00,2.21785,2.21822,2.21785,2.21822,7879725.0
2007-04-30 21:26:00,2.21813,2.21813,2.21792,2.21792,243611.0
2007-04-30 21:27:00,2.21776,2.21776,2.21744,2.21744,5989632.0
2007-04-30 21:28:00,2.21748,2.21779,2.21748,2.21779,2584690.0
2007-04-30 21:29:00,2.21791,2.21799,2.21788,2.21792,11438411.0
2007-04-30 21:30:00,2.2179,2.2179,2.21767,2.21787,5023611.0
2007-04-30 21:31:00,2.21808,2.2182,2.21807,2.21807,8726272.0
2007-04-30 21:32:00,2.21814,2.21819,2.21801,2.21802,7289251.0
2007-04-30 21:33:00,2.21784,2.21789,2.21765,2.21765,10107617.0
2007-04-30 21:34:00,2.21759,2.21774,2.21755,2.21766,2871582.0
2007-04-30 21:35:00,2.21763,2.21811,2.21763,2.21811,6529423.0
2007-04-30 21:36:00,2.21819,2.2182,2.21817,2.2182,1341049.0
2007-04-30 21:37:00,2.21824,2.21824,2.2178,2.21808,15187894.0
2007-04-30 21:38:00,2.21827,2.21852,2.21827,2.21852,10601301.0
2007-04-30 21:39:00,2.21843,2.21857,2.21831,2.21831,9813428.0
2007-04-30 21:40:00,2.21818,2.21823,2.21807,2.21812,8204179.0
2007-04-30 21:41:00,2.21802,2.21802,2.21748,2.21768,7822942.0
2007-04-30 21:42:00,2.21768,2.21768,2.21732,2.21743,4720443.0
2007-04-30 21:43:00,2.21761,2.21766,2.21759,2.21759,2703142.0
2007-04-30 21:44:00,2.21759,2.21775,2.21752,2.21775,5006066.0
2007-04-30 21:45:00,2.21778,2.21778,2.21764,2.21766,7712862.0
2007-04-30 21:46:00,2.21768,2.2178,2.21756,2.21756,16991047.0
2007-04-30 21:47:00,2.21766,2.21779,2.21765,2.21779,3327081.0
2007-04-30 21:48:00,2.21764,2.21779,2.21764,2.21779,8150393.0
2007-04-30 21:49:00,2.21777,2.21777,2.21763,2.21766,1815802.0
2007-04-30 21:50:00,2.21763,2.21773,2.2176,2.21773,3101233.0
2007-04-30 21:51:00,2.21786,2.21808,2.21786,2.21795,4245270.0
2007-04-30 21:52:00,2.218,2.218,2.21782,2.2179,24791731.0
2007-04-30 21:53:00,2.21776,2.21776,2.21747,2.21767,6883931.0
2007-04-30 21:54:00,2.21769,2.2177,2.21764,2.2177,14092212.0
2007-04-30 21:55:00,2.21772,2.21773,2.21759,2.21759,13373747.0
2007-04-30 21:56:00,2.2177,2.21809,2.2177,2.21807,8855450.0
2007-04-30 21:57:00,2.21826,2.21848,2.21826,2.21848,4096613.0
2007-04-30 21:58:00,2.21845,2.21845,2.21824,2.21833,4078286.0
2007-04-30 21:59:00,2.21834,2.21858,2.21799,2.21856,5238593.0
2007-04-30 22:00:00,2.21861,2.21874,2.21861,2.21866,3853930.0
2007-04-30 22:01:00,2.21861,2.21861,2.21848,2.21848,1520151.0
2007-04-30 22:02:00,2.21836,2.21876,2.21836,2.21858,10589718.0
2007-04-30 22:03:00,2.21857,2.21869,2.21849,2.21852,8222902.0
2007-04-30 22:04:00,2.21849,2.21863,2.21847,2.21863,4235915.0
2007-04-30 22:05:00,2.21859,2.2187,2.21859,2.2187,7994117.0
2007-04-30 22:06:00,2.21872,2.21898,2.21865,2.21865,5043644.0
2007-04-30 22:07:00,2.2187,2.21875,2.21853,2.21875,7885583.0
2007-04-30 22:08:00,2.21824,2.21866,2.21824,2.21848,8818714.0
2007-04-30 22:09:00,2.21841,2.2185,2.2183,2.21843,5637443.0
2007-04-30 22:10:00,2.2183,2.21836,2.21801,2.21836,4982398.0
2007-04-30 22:11:00,2.21852,2.21873,2.21852,2.21853,10741467.0
2007-04-30 22:12:00,2.21862,2.21866,2.21855,2.21855,2757594.0
2007-04-30 22:13:00,2.21859,2.21865,2.21846,2.21864,2647293.0
2007-04-30 22:14:00,2.21858,2.2186,2.21841,2.21859,3610987.0
2007-04-30 22:15:00,2.21873,2.21917,2.21873,2.21917,3983783.0
2007-04-30 22:16:00,2.21917,2.21917,2.219,2.21906,1578499.0
2007-04-30 22:17:00,2.21879,2.2189,2.21866,2.2189,9089714.0
2007-04-30 22:18:00,2.21901,2.2192,2.219,2.219,5610018.0
2007-04-30 22:19:00,2.21888,2.21896,2.21846,2.21893,15482271.0
2007-04-30 22:20:00,2.21909,2.21927,2.21898,2.21927,12454314.0
2007-04-30 22:21:00,2.21921,2.21932,2.21921,2.21932,6655849.0
2007-04-30 22:22:00,2.21931,2.21931,2.21915,2.21929,3557914.0
2007-04-30 22:23:00,2.2193,2.21934,2.21924,2.21934,9853570.0
2007-04-30 22:24:00,2.21936,2.21943,2.21929,2.21943,5362521.0
2007-04-30 22:25:00,2.21944,2.21946,2.21929,2.21942,40668784.0
2007-04-30 22:26:00,2.21941,2.21946,2.21931,2.21933,2305625.0
2007-04-30 22:27:00,2.21935,2.21935,2.21922,2.21922,9926144.0
2007-04-30 22:28:00,2.21915,2.2193,2.21915,2.21917,5305735.0
2007-04-30 22:29:00,2.21923,2.21923,2.21902,2.21922,1863979.0
2007-04-30 22:30:00,2.21923,2.21923,2.21908,2.21916,9473557.0
2007-04-30 22:31:00,2.21904,2.21917,2.21888,2.21917,4706881.0
2007-04-30 22:32:00,2.21922,2.2193,2.21899,2.21899,7358364.0
2007-04-30 22:33:00,2.21898,2.21914,2.21898,2.219,2898027.0
2007-04-30 22:34:00,2.21906,2.21906,2.21873,2.21873,3906083.0
2007-04-30 22:35:00,2.21856,2.21856,2.21812,2.21813,26184723.0
2007-04-30 22:36:00,2.21805,2.21827,2.218,2.21802,2429518.0
2007-04-30 22:37:00,2.21804,2.2185,2.21804,2.21838,22617153.0
2007-04-30 22:38:00,2.21838,2.21839,2.21827,2.21833,9638914.0
2007-04-30 22:39:00,2.21811,2.21878,2.21811,2.21878,1725971.0
2007-04-30 22:40:00,2.21883,2.21883,2.21841,2.21864,4908574.0
2007-04-30 22:41:00,2.21848,2.21848,2.21818,2.21824,38125860.0
2007-04-30 22:42:00,2.21825,2.21832,2.21821,2.21821,16848994.0
2007-04-30 22:43:00,2.21816,2.21846,2.21816,2.21846,3204984.0
2007-04-30 22:44:00,2.21846,2.21851,2.2184,2.21851,5942216.0
2007-04-30 22:45:00,2.21856,2.21865,2.21838,2.21849,8683172.0
2007-04-30 22:46:00,2.21836,2.21855,2.21834,2.21855,2602179.0
2007-04-30 22:47:00,2.21836,2.2184,2.21806,2.2184,2397401.0
2007-04-30 22:48:00,2.21856,2.21882,2.21856,2.21878,19892234.0
2007-04-30 22:49:00,2.21866,2.21866,2.21829,2.21831,13720250.0
2007-04-30 22:50:00,2.21814,2.21814,2.21789,2.21789,9088361.0
2007-04-30 22:51:00,2.21778,2.2181,2.21778,2.21805,9619578.0
2007-04-30 22:52:00,2.21806,2.21806,2.2178,2.2178,13018008.0
2007-04-30 22:53:00,2.21785,2.21791,2.21761,2.21761,6549105.0
2007-04-30 22:54:00,2.21751,2.21758,2.21732,2.21758,19014833.0
2007-04-30 22:55:00,2.21753,2.21761,2.21743,2.21755,25475170.0
2007-04-30 22:56:00,2.21753,2.21765,2.21749,2.21765,1721452.0
2007-04-30 22:57:00,2.21769,2.21797,2.21769,2.21797,2228080.0
2007-04-30 22:58:00,2.21795,2.21799,2.21785,2.21798,3053240.0
2007-04-30 22:59:00,2.21795,2.21798,2.21776,2.21798,2719509.0
2007-04-30 23:00:00,2.21805,2.21817,2.21772,2.21772,2795542.0
2007-04-30 23:01:00,2.21762,2.2177,2.21733,2.21742,16061246.0
2007-04-30 23:02:00,2.21758,2.21781,2.21758,2.21773,15639070.0
2007-04-30 23:03:00,2.21771,2.21774,2.21728,2.2175,2246871.0
2007-04-30 23:04:00,2.21731,2.21731,2.21706,2.21721,4515456.0
2007-04-30 23:05:00,2.21731,2.21739,2.21596,2.21732,2990738.0
2007-04-30 23:06:00,2.21753,2.21759,2.21753,2.21759,22813664.0
2007-04-30 23:07:00,2.21762,2.21787,2.2176,2.21767,6545359.0
2007-04-30 23:08:00,2.21751,2.21751,2.21718,2.21737,11548699.0
2007-04-30 23:09:00,2.21742,2.21769,2.21731,2.21769,3561033.0
2007-04-30 23:10:00,2.21773,2.21773,2.2175,2.2175,9499153.0
2007-04-30 23:11:00,2.21737,2.21737,2.21717,2.21737,13287555.0
2007-04-30 23:12:00,2.21735,2.21752,2.21735,2.21744,14902222.0
2007-04-30 23:13:00,2.21756,2.21756,2.21725,2.21735,1210512.0
2007-04-30 23:14:00,2.21741,2.21746,2.21735,2.21742,3633260.0
2007-04-30 23:15:00,2.21746,2.21746,2.21732,2.21732,4865272.0
2007-04-30 23:16:00,2.21726,2.21726,2.21712,2.21718,5942935.0
2007-04-30 23:17:00,2.21711,2.21711,2.21659,2.21664,13823180.0
2007-04-30 23:18:00,2.21643,2.21699,2.21643,2.21674,9938452.0
2007-04-30 23:19:00,2.21696,2.21719,2.21684,2.21719,9711522.0
2007-04-30 23:20:00,2.21742,2.21762,2.21738,2.21738,6286392.0
2007-04-30 23:21:00,2.21717,2.21717,2.21687,2.21692,10610101.0
2007-04-30 23:22:00,2.21691,2.21691,2.21679,2.21684,2910264.0
2007-04-30 23:23:00,2.2168,2.21717,2.2168,2.21703,36784215.0
2007-04-30 23:24:00,2.217,2.217,2.21673,2.21684,2014575.0
2007-04-30 23:26:00,2.21668,2.21674,2.21658,2.21662,4397393.0
2007-04-30 23:27:00,2.21668,2.21687,2.21668,2.21681,24733322.0
2007-04-30 23:28:00,2.21667,2.21695,2.21667,2.21695,2056410.0
2007-04-30 23:29:00,2.21705,2.21723,2.21705,2.21705,7366229.0
2007-04-30 23:30:00,2.21696,2.21721,2.21696,2.21705,6271676.0
2007-04-30 23:31:00,2.21721,2.21754,2.21721,2.21747,11454792.0
2007-04-30 23:32:00,2.21762,2.21762,2.21699,2.21713,36273673.0
2007-04-30 23:33:00,2.21726,2.21726,2.217,2.21724,1026106.0
2007-04-30 23:34:00,2.21735,2.21758,2.21735,2.21758,1550431.0
2007-04-30 23:35:00,2.21765,2.21765,2.21751,2.21751,13373931.0
2007-04-30 23:36:00,2.21749,2.21749,2.21723,2.21725,2689940.0
2007-04-30 23:37:00,2.21704,2.21714,2.21679,2.21679,1944149.0
2007-04-30 23:38:00,2.21684,2.21705,2.21684,2.21705,4386262.0
2007-04-30 23:39:00,2.21702,2.21702,2.21681,2.21681,3677915.0
2007-04-30 23:40:00,2.21678,2.2169,2.21678,2.21687,2269685.0
2007-04-30 23:41:00,2.21684,2.21684,2.21664,2.21664,4689081.0
2007-04-30 23:42:00,2.21676,2.21707,2.21676,2.21704,3146597.0
2007-04-30 23:43:00,2.21698,2.21698,2.21666,2.21683,4085377.0
2007-04-30 23:44:00,2.21689,2.21698,2.21681,2.21693,4902382.0
2007-04-30 23:45:00,2.21697,2.21702,2.21662,2.21691,6109704.0
2007-04-30 23:46:00,2.21692,2.2172,2.21692,2.21716,3180846.0
2007-04-30 23:47:00,2.21713,2.21762,2.21713,2.21762,9172536.0
2007-04-30 23:48:00,2.21777,2.21845,2.21777,2.21845,4710693.0
2007-04-30 23:49:00,2.21853,2.21906,2.21853,2.21884,593288.0
2007-04-30 23:50:00,2.21882,2.21882,2.21836,2.21844,5898040.0
2007-04-30 23:51:00,2.21838,2.21838,2.21806,2.21811,10187899.0
2007-04-30 23:52:00,2.21829,2.2187,2.21829,2.2187,9254445.0
2007-04-30 23:53:00,2.21877,2.21892,2.21863,2.21892,28663889.0
2007-04-30 23:54:00,2.2189,2.2189,2.21866,2.21866,2116549.0
2007-04-30 23:55:00,2.21853,2.21853,2.2182,2.21825,7787453.0
2007-04-30 23:56:00,2.21806,2.2182,2.21779,2.21789,4446380.0
2007-04-30 23:57:00,2.21786,2.21788,2.21778,2.21779,11085290.0
2007-04-30 23:58:00,2.21789,2.21833,2.21789,2.21833,2618965.0
2007-04-30 23:59:00,2.21837,2.21843,2.21829,2.21843,10556920.0
2007-05-01 00:00:00,2.21835,2.21835,2.2182,2.2182,2058940.0
2007-05-01 00:01:00,2.21819,2.21819,2.21792,2.21792,2253656.0
2007-05-01 00:02:00,2.21797,2.21829,2.21763,2.21829,4650379.0
2007-05-01 00:03:00,2.21839,2.2184,2.21817,2.21817,2949676.0
2007-05-01 00:04:00,2.21829,2.2184,2.21821,2.2184,3879572.0
2007-05-01 00:05:00,2.2184,2.21855,2.21833,2.21855,2792006.0
2007-05-01 00:06:00,2.21837,2.21838,2.21837,2.21838,1708488.0
2007-05-01 00:08:00,2.21812,2.21839,2.21796,2.21829,8219536.0
2007-05-01 00:10:00,2.21842,2.21854,2.2181,2.21843,1230216.0
2007-05-01 00:11:00,2.21836,2.21855,2.21835,2.21855,3679191.0
2007-05-01 00:12:00,2.2186,2.2186,2.21826,2.21831,15136967.0
2007-05-01 00:13:00,2.21815,2.21815,2.21781,2.21781,13799831.0
2007-05-01 00:14:00,2.21795,2.21843,2.21784,2.21831,12299217.0
2007-05-01 00:15:00,2.21843,2.21865,2.21837,2.21865,7256187.0
2007-05-01 00:16:00,2.21857,2.21895,2.21852,2.21895,13897164.0
2007-05-01 00:17:00,2.21901,2.21922,2.21901,2.21922,17111854.0
2007-05-01 00:18:00,2.21925,2.21931,2.21924,2.21931,7918888.0
2007-05-01 00:19:00,2.21926,2.21943,2.21926,2.21943,5042020.0
2007-05-01 00:20:00,2.21933,2.21946,2.21928,2.2193,3275256.0
2007-05-01 00:21:00,2.21925,2.21925,2.21911,2.21918,2188466.0
2007-05-01 00:22:00,2.21916,2.21917,2.21894,2.21894,5554554.0
2007-05-01 00:23:00,2.2189,2.2189,2.21865,2.21881,8975629.0
2007-05-01 00:24:00,2.21905,2.21905,2.21885,2.21901,12139383.0
2007-05-01 00:25:00,2.21888,2.21888,2.21847,2.21847,11787842.0
2007-05-01 00:26:00,2.21843,2.21843,2.21822,2.21822,41744499.0
2007-05-01 00:27:00,2.21807,2.21807,2.21773,2.21801,12481193.0
2007-05-01 00:28:00,2.21813,2.2182,2.21794,2.21794,18905875.0
2007-05-01 00:29:00,2.21791,2.21791,2.21753,2.21753,5417994.0
2007-05-01 00:30:00,2.21763,2.21821,2.21763,2.21821,11048547.0
2007-05-01 00:31:00,2.21811,2.21819,2.21801,2.21801,5862344.0
2007-05-01 00:32:00,2.21797,2.21797,2.21766,2.21766,3927267.0
2007-05-01 00:33:00,2.21774,2.21828,2.21774,2.21828,16220611.0
2007-05-01 00:34:00,2.21824,2.21825,2.21803,2.21823,2166563.0
2007-05-01 00:35:00,2.21832,2.21845,2.21826,2.21826,10926375.0
2007-05-01 00:36:00,2.21826,2.21828,2.21794,2.21794,7666708.0
2007-05-01 00:37:00,2.2181,2.21822,2.21802,2.21802,7615054.0
2007-05-01 00:38:00,2.21796,2.21821,2.21796,2.21821,12682752.0
2007-05-01 00:39:00,2.21814,2.21843,2.2181,2.21843,7590869.0
2007-05-01 00:40:00,2.21854,2.21857,2.21843,2.21843,4998236.0
2007-05-01 00:41:00,2.21834,2.21839,2.21814,2.21832,4322275.0
2007-05-01 00:42:00,2.21836,2.21845,2.21826,2.21826,9094672.0
2007-05-01 00:43:00,2.21819,2.21819,2.2181,2.21811,5568750.0
2007-05-01 00:44:00,2.21806,2.21806,2.21785,2.21797,4154242.0
2007-05-01 00:45:00,2.21802,2.21809,2.21793,2.21794,4294379.0
2007-05-01 00:46:00,2.2181,2.21849,2.2181,2.21849,4005343.0
2007-05-01 00:47:00,2.21855,2.21865,2.21836,2.21836,9592552.0
2007-05-01 00:48:00,2.21845,2.21859,2.21817,2.21838,4562888.0
2007-05-01 00:49:00,2.21836,2.21836,2.21815,2.21815,7241962.0
2007-05-01 00:50:00,2.21814,2.21843,2.21789,2.21812,11899100.0
2007-05-01 00:51:00,2.21817,2.21825,2.21807,2.21825,8781437.0
2007-05-01 00:52:00,2.21823,2.2183,2.21803,2.21811,5209943.0
2007-05-01 00:53:00,2.21826,2.21827,2.21815,2.21827,6432629.0
2007-05-01 00:54:00,2.21828,2.21871,2.21827,2.21836,7342383.0
2007-05-01 00:55:00,2.21834,2.21865,2.21834,2.21865,2275366.0
2007-05-01 00:56:00,2.21855,2.21855,2.21813,2.21815,5129215.0
2007-05-01 00:57:00,2.21812,2.21819,2.21804,2.2181,24846590.0
2007-05-01 00:58:00,2.21824,2.21837,2.21821,2.21836,4277730.0
2007-05-01 00:59:00,2.21836,2.21836,2.21819,2.21822,7077661.0
2007-05-01 01:00:00,2.21834,2.21834,2.21817,2.21824,1064031.0
2007-05-01 01:02:00,2.21816,2.21816,2.21801,2.21801,16475908.0
2007-05-01 01:03:00,2.21792,2.21792,2.21777,2.21777,4503993.0
2007-05-01 01:04:00,2.21787,2.21794,2.21776,2.21788,21437163.0
2007-05-01 01:05:00,2.21798,2.21809,2.21791,2.21809,4257837.0
2007-05-01 01:06:00,2.21816,2.21816,2.21789,2.21789,990686.0
2007-05-01 01:07:00,2.218,2.21821,2.21793,2.21794,11589440.0
2007-05-01 01:08:00,2.21792,2.21818,2.21779,2.21779,6941939.0
2007-05-01 01:09:00,2.21779,2.21785,2.21769,2.21785,18705795.0
2007-05-01 01:10:00,2.21797,2.21816,2.21797,2.21816,4925746.0
2007-05-01 01:11:00,2.21818,2.21818,2.21781,2.21811,8080406.0
2007-05-01 01:12:00,2.21801,2.2181,2.21792,2.21801,5111291.0
2007-05-01 01:13:00,2.21814,2.21832,2.21812,2.21825,4210945.0
2007-05-01 01:14:00,2.21814,2.21826,2.21796,2.21796,3218650.0
2007-05-01 01:16:00,2.21782,2.21843,2.21782,2.21843,4053327.0
2007-05-01 01:18:00,2.21847,2.21854,2.21822,2.21822,16813349.0
2007-05-01 01:19:00,2.21831,2.21837,2.21831,2.21837,1806356.0
2007-05-01 01:20:00,2.21836,2.21846,2.21834,2.21846,3985466.0
2007-05-01 01:22:00,2.2184,2.2184,2.21825,2.21833,4651140.0
2007-05-01 01:23:00,2.21823,2.21823,2.21772,2.21804,9126674.0
2007-05-01 01:24:00,2.21819,2.21819,2.21817,2.21817,2489051.0
2007-05-01 01:25:00,2.21813,2.21813,2.21795,2.21808,3024571.0
2007-05-01 01:26:00,2.21817,2.21817,2.21802,2.21815,4651224.0
2007-05-01 01:28:00,2.21817,2.21836,2.21804,2.21836,14644578.0
2007-05-01 01:30:00,2.21836,2.21836,2.21836,2.21836,7465011.0
2007-05-01 01:31:00,2.21828,2.21836,2.2182,2.2183,8790846.0
2007-05-01 01:32:00,2.21818,2.21847,2.21818,2.21836,5553959.0
2007-05-01 01:34:00,2.21845,2.21857,2.21821,2.21851,5848961.0
2007-05-01 01:35:00,2.21843,2.21843,2.21815,2.21829,3313547.0
2007-05-01 01:36:00,2.21822,2.21853,2.21822,2.21848,20512641.0
2007-05-01 01:37:00,2.2185,2.21857,2.21841,2.21842,5874453.0
2007-05-01 01:38:00,2.21833,2.21834,2.21796,2.2181,3177900.0
2007-05-01 01:39:00,2.2182,2.21822,2.21814,2.21821,5048655.0
2007-05-01 01:40:00,2.21851,2.21874,2.2185,2.21874,8275989.0
2007-05-01 01:42:00,2.21872,2.21872,2.21842,2.21842,3437847.0
2007-05-01 01:43:00,2.2183,2.21848,2.21816,2.21848,3044192.0
2007-05-01 01:44:00,2.21854,2.21862,2.21845,2.21862,9460368.0
2007-05-01 01:45:00,2.21851,2.21861,2.21848,2.21859,3588544.0
2007-05-01 01:46:00,2.21847,2.21847,2.21823,2.21828,3080279.0
2007-05-01 01:47:00,2.21825,2.21825,2.21814,2.21814,6172804.0
2007-05-01 01:48:00,2.21803,2.21804,2.21789,2.21789,2342512.0
2007-05-01 01:49:00,2.21793,2.21808,2.2179,2.2179,18213494.0
2007-05-01 01:50:00,2.21804,2.21812,2.21798,2.21798,6491045.0
2007-05-01 01:51:00,2.21782,2.21786,2.21765,2.21786,4004955.0
2007-05-01 01:52:00,2.21787,2.2181,2.2178,2.21788,17856544.0
2007-05-01 01:53:00,2.21782,2.21788,2.21776,2.21788,8661926.0
2007-05-01 01:54:00,2.21805,2.21805,2.21763,2.21787,12269626.0
2007-05-01 01:55:00,2.21783,2.21783,2.21754,2.2177,2853125.0
2007-05-01 01:56:00,2.21772,2.21805,2.21772,2.21794,16703891.0
2007-05-01 01:57:00,2.21798,2.21798,2.21782,2.21782,2546051.0
2007-05-01 01:58:00,2.21776,2.21783,2.21751,2.21756,2036010.0
2007-05-01 01:59:00,2.21785,2.21796,2.21785,2.21786,7681726.0
2007-05-01 02:00:00,2.21803,2.21803,2.21755,2.21777,8477791.0
2007-05-01 02:01:00,2.2177,2.21784,2.2177,2.21784,1861750.0
2007-05-01 02:02:00,2.21782,2.21789,2.21782,2.21789,558940.0
2007-05-01 02:03:00,2.21798,2.2183,2.21798,2.21817,18392306.0
2007-05-01 02:04:00,2.21832,2.21843,2.21823,2.21832,3081460.0
2007-05-01 02:05:00,2.21824,2.21824,2.21784,2.21817,12389808.0
2007-05-01 02:06:00,2.21798,2.21823,2.21798,2.21804,9099619.0
2007-05-01 02:07:00,2.2181,2.21816,2.21804,2.2181,18132153.0
2007-05-01 02:08:00,2.21807,2.2181,2.21788,2.2181,3801210.0
2007-05-01 02:09:00,2.21812,2.21818,2.21811,2.21814,7121279.0
2007-05-01 02:10:00,2.21808,2.21833,2.21808,2.21829,18895625.0
2007-05-01 02:11:00,2.21824,2.21837,2.21821,2.21835,2312224.0
2007-05-01 02:12:00,2.21839,2.21839,2.21811,2.21812,5963485.0
2007-05-01 02:13:00,2.21818,2.21832,2.21811,2.21829,3068009.0
2007-05-01 02:14:00,2.21829,2.21829,2.21808,2.21808,3270042.0
2007-05-01 02:15:00,2.21807,2.21807,2.21757,2.21757,9059054.0
2007-05-01 02:16:00,2.21753,2.21753,2.21739,2.21739,3146450.0
2007-05-01 02:17:00,2.21756,2.21792,2.21756,2.21792,3698597.0
2007-05-01 02:18:00,2.21784,2.21827,2.21784,2.21827,3566540.0
2007-05-01 02:19:00,2.21826,2.21831,2.21807,2.21831,8888399.0
2007-05-01 02:20:00,2.21821,2.21845,2.21821,2.21845,5162225.0
2007-05-01 02:21:00,2.21843,2.21843,2.21826,2.21826,3361434.0
2007-05-01 02:22:00,2.21809,2.21809,2.21781,2.21798,5570841.0
2007-05-01 02:24:00,2.21805,2.21832,2.21803,2.21816,3429465.0
2007-05-01 02:25:00,2.21815,2.21843,2.21806,2.21835,5737085.0
2007-05-01 02:26:00,2.21835,2.21846,2.21831,2.21843,7248589.0
2007-05-01 02:28:00,2.21831,2.21831,2.21788,2.21808,9263271.0
2007-05-01 02:30:00,2.21811,2.21886,2.21811,2.21886,8585932.0
2007-05-01 02:32:00,2.2188,2.21892,2.21867,2.21867,7952548.0
2007-05-01 02:34:00,2.21871,2.21875,2.21855,2.21875,3186779.0
2007-05-01 02:36:00,2.21877,2.2189,2.2185,2.21876,9623233.0
2007-05-01 02:37:00,2.21863,2.21863,2.21837,2.21853,5166785.0
2007-05-01 02:38:00,2.21861,2.2187,2.21856,2.21856,19089701.0
2007-05-01 02:39:00,2.2185,2.2185,2.21827,2.21827,3773759.0
2007-05-01 02:40:00,2.21835,2.21835,2.21834,2.21834,1874202.0
2007-05-01 02:42:00,2.21824,2.21839,2.21821,2.21821,5326880.0
2007-05-01 02:43:00,2.21821,2.21821,2.21764,2.21764,4479805.0
2007-05-01 02:44:00,2.21794,2.21808,2.21766,2.21793,4926748.0
2007-05-01 02:46:00,2.218,2.21824,2.218,2.21816,4375917.0
2007-05-01 02:48:00,2.21809,2.21809,2.21778,2.21781,8212628.0
2007-05-01 02:50:00,2.2178,2.21785,2.21769,2.21769,17888299.0
2007-05-01 02:51:00,2.21739,2.21765,2.21729,2.21765,6618301.0
2007-05-01 02:52:00,2.21774,2.21816,2.21774,2.21816,11650019.0
2007-05-01 02:53:00,2.2183,2.21839,2.21824,2.21827,1047790.0
2007-05-01 02:54:00,2.21824,2.21849,2.2181,2.21849,4007753.0
2007-05-01 02:55:00,2.21857,2.21889,2.21854,2.21888,19937838.0
2007-05-01 02:56:00,2.2186,2.21862,2.21837,2.21837,4499945.0
2007-05-01 02:57:00,2.21841,2.21852,2.21839,2.21852,18103404.0
2007-05-01 02:58:00,2.21863,2.21865,2.21854,2.21863,3736601.0
2007-05-01 02:59:00,2.21877,2.21902,2.21868,2.21902,1067447.0
2007-05-01 03:00:00,2.21907,2.21907,2.21877,2.21877,6636345.0
2007-05-01 03:01:00,2.2187,2.21891,2.2187,2.21891,4419143.0
2007-05-01 03:02:00,2.21886,2.21912,2.21886,2.21912,24092497.0
2007-05-01 03:03:00,2.21916,2.21922,2.2191,2.21922,5241379.0
2007-05-01 03:04:00,2.2193,2.21932,2.21914,2.2193,2494370.0
2007-05-01 03:05:00,2.21933,2.21938,2.21915,2.21915,7194182.0
2007-05-01 03:06:00,2.21931,2.21931,2.21916,2.21916,6453278.0
2007-05-01 03:07:00,2.21892,2.21914,2.2189,2.21914,4832973.0
2007-05-01 03:08:00,2.21925,2.2194,2.21925,2.2193,9256286.0
2007-05-01 03:09:00,2.21926,2.21939,2.21883,2.21918,12688314.0
2007-05-01 03:10:00,2.21915,2.21943,2.21908,2.21908,6888577.0
2007-05-01 03:11:00,2.21898,2.21916,2.21847,2.21916,4250875.0
2007-05-01 03:12:00,2.2192,2.21922,2.21889,2.21889,9052995.0
2007-05-01 03:13:00,2.21893,2.21909,2.21877,2.21902,3737025.0
2007-05-01 03:14:00,2.21894,2.21907,2.21891,2.21907,3912873.0
2007-05-01 03:15:00,2.21904,2.21904,2.21876,2.21876,4189432.0
2007-05-01 03:16:00,2.21876,2.2188,2.21876,2.21879,5706272.0
2007-05-01 03:17:00,2.21869,2.21882,2.2186,2.21861,9109247.0
2007-05-01 03:18:00,2.21876,2.21885,2.21873,2.21878,4688953.0
2007-05-01 03:19:00,2.21878,2.21897,2.21865,2.21897,5604545.0
2007-05-01 03:20:00,2.21909,2.2193,2.21908,2.2193,7250806.0
2007-05-01 03:21:00,2.21961,2.21971,2.21957,2.21957,2840623.0
2007-05-01 03:22:00,2.21941,2.21941,2.21924,2.21924,8233381.0
2007-05-01 03:23:00,2.21912,2.21928,2.21909,2.21928,7302324.0
2007-05-01 03:24:00,2.21925,2.2193,2.21916,2.21916,11137997.0
2007-05-01 03:25:00,2.21914,2.2193,2.21905,2.2193,2324887.0
2007-05-01 03:26:00,2.21945,2.21988,2.21945,2.21988,15742052.0
2007-05-01 03:27:00,2.2199,2.22008,2.2199,2.22008,4021779.0
2007-05-01 03:28:00,2.21998,2.21998,2.21984,2.21994,5331340.0
2007-05-01 03:29:00,2.22013,2.2205,2.22013,2.2205,10321887.0
2007-05-01 03:30:00,2.22053,2.22066,2.22053,2.22066,5422874.0
2007-05-01 03:31:00,2.22064,2.22067,2.22046,2.22067,20518638.0
2007-05-01 03:32:00,2.22068,2.22068,2.2204,2.2204,12135336.0
2007-05-01 03:33:00,2.22021,2.22021,2.21992,2.2202,38857396.0
2007-05-01 03:34:00,2.22032,2.2206,2.22032,2.22056,11001251.0
2007-05-01 03:35:00,2.22052,2.22056,2.22038,2.22038,11138072.0
2007-05-01 03:36:00,2.22024,2.22036,2.22021,2.22021,9020558.0
2007-05-01 03:37:00,2.22014,2.22028,2.22,2.22,5306222.0
2007-05-01 03:38:00,2.22,2.22032,2.22,2.22032,2405172.0
2007-05-01 03:39:00,2.22016,2.22016,2.21976,2.21981,3011176.0
2007-05-01 03:40:00,2.22008,2.22018,2.22008,2.22011,4881893.0
2007-05-01 03:41:00,2.22001,2.22001,2.21956,2.21956,7574984.0
2007-05-01 03:42:00,2.21953,2.21957,2.21937,2.21937,18971013.0
2007-05-01 03:43:00,2.21918,2.21918,2.21859,2.21888,12910781.0
2007-05-01 03:44:00,2.21913,2.21928,2.21913,2.21915,6821649.0
2007-05-01 03:45:00,2.21889,2.2189,2.21825,2.21853,12283248.0
2007-05-01 03:46:00,2.21839,2.2191,2.21839,2.2191,13652384.0
2007-05-01 03:47:00,2.21912,2.2194,2.21902,2.21914,14129530.0
2007-05-01 03:48:00,2.21891,2.21891,2.21856,2.21856,3920708.0
2007-05-01 03:49:00,2.21848,2.21848,2.21765,2.21814,1312929.0
2007-05-01 03:50:00,2.21835,2.21879,2.21835,2.21879,5252782.0
2007-05-01 03:51:00,2.21886,2.21915,2.21886,2.21915,5143718.0
2007-05-01 03:52:00,2.21921,2.21921,2.21906,2.2191,4276273.0
2007-05-01 03:54:00,2.21935,2.21968,2.21935,2.21952,2803502.0
2007-05-01 03:55:00,2.21938,2.21938,2.21918,2.21924,4034915.0
2007-05-01 03:56:00,2.219,2.21922,2.2189,2.21922,3018190.0
2007-05-01 03:57:00,2.21926,2.21928,2.21887,2.21923,4689300.0
2007-05-01 03:58:00,2.21923,2.21942,2.21923,2.21942,2290531.0
2007-05-01 03:59:00,2.2194,2.21954,2.2194,2.21954,2169360.0
2007-05-01 04:00:00,2.21963,2.21971,2.21958,2.21958,11247518.0
2007-05-01 04:01:00,2.21941,2.21941,2.21918,2.21918,2800734.0
2007-05-01 04:02:00,2.21924,2.21932,2.21893,2.21893,11251816.0
2007-05-01 04:03:00,2.21896,2.21897,2.21872,2.21878,4222183.0
2007-05-01 04:04:00,2.21868,2.21877,2.21848,2.21848,7085298.0
2007-05-01 04:05:00,2.2185,2.21854,2.21844,2.21844,2186743.0
2007-05-01 04:06:00,2.21843,2.21843,2.2182,2.21822,29886238.0
2007-05-01 04:07:00,2.21816,2.21827,2.21814,2.21827,9932859.0
2007-05-01 04:08:00,2.21824,2.21824,2.21802,2.21802,9558922.0
2007-05-01 04:09:00,2.21792,2.21806,2.21763,2.21806,5979360.0
2007-05-01 04:10:00,2.21807,2.2182,2.21787,2.21787,576289.0
2007-05-01 04:11:00,2.21779,2.21779,2.21759,2.21768,4500949.0
2007-05-01 04:12:00,2.21767,2.21781,2.21749,2.21749,8826536.0
2007-05-01 04:13:00,2.21756,2.21756,2.21731,2.21731,3005051.0
2007-05-01 04:14:00,2.21728,2.21753,2.21714,2.21749,6454366.0
2007-05-01 04:15:00,2.21744,2.2175,2.21744,2.21746,5367767.0
2007-05-01 04:16:00,2.21736,2.2174,2.21717,2.21717,4180270.0
2007-05-01 04:17:00,2.21702,2.21702,2.21648,2.21683,3318495.0
2007-05-01 04:18:00,2.21687,2.21719,2.21687,2.21687,4763873.0
2007-05-01 04:19:00,2.21683,2.21683,2.21654,2.21654,2461964.0
2007-05-01 04:20:00,2.2167,2.21698,2.2167,2.21698,3632509.0
2007-05-01 04:21:00,2.21694,2.21694,2.21676,2.21686,4341543.0
2007-05-01 04:22:00,2.2168,2.2168,2.21645,2.21656,1985851.0
2007-05-01 04:23:00,2.21658,2.21665,2.2165,2.21665,2895210.0
2007-05-01 04:24:00,2.21656,2.21663,2.21648,2.21648,14698244.0
2007-05-01 04:25:00,2.21624,2.21624,2.2159,2.2159,1513943.0
2007-05-01 04:26:00,2.21598,2.21637,2.21597,2.21637,1120081.0
2007-05-01 04:27:00,2.21608,2.21608,2.2156,2.21606,39922598.0
2007-05-01 04:28:00,2.21599,2.21612,2.21573,2.21573,11833463.0
2007-05-01 04:29:00,2.21565,2.21571,2.21557,2.21571,5998734.0
2007-05-01 04:30:00,2.21586,2.21608,2.21586,2.21602,7117129.0
2007-05-01 04:31:00,2.2161,2.21614,2.216,2.21604,1900740.0
2007-05-01 04:32:00,2.21624,2.21627,2.21611,2.21613,26740202.0
2007-05-01 04:33:00,2.21607,2.21633,2.21605,2.21626,4283454.0
2007-05-01 04:34:00,2.21647,2.21647,2.21629,2.21638,23311760.0
2007-05-01 04:35:00,2.21642,2.21664,2.21642,2.21656,2099172.0
2007-05-01 04:36:00,2.21643,2.2165,2.21634,2.21647,39629622.0
2007-05-01 04:37:00,2.21654,2.21658,2.21645,2.21658,2962100.0
2007-05-01 04:38:00,2.21646,2.21646,2.21608,2.21608,10768396.0
2007-05-01 04:39:00,2.21615,2.21646,2.21614,2.21646,6194100.0
2007-05-01 04:40:00,2.21661,2.21704,2.21658,2.21704,10677870.0
2007-05-01 04:41:00,2.21694,2.21712,2.21694,2.2171,9714058.0
2007-05-01 04:42:00,2.21714,2.21717,2.21701,2.21707,15170302.0
2007-05-01 04:43:00,2.21709,2.21717,2.21703,2.21705,5570804.0
2007-05-01 04:44:00,2.21708,2.21712,2.21705,2.21705,4478343.0
2007-05-01 04:45:00,2.21685,2.21685,2.21674,2.21674,3641636.0
2007-05-01 04:46:00,2.21678,2.21692,2.21668,2.21692,1324121.0
2007-05-01 04:47:00,2.21677,2.21683,2.21657,2.21657,13629251.0
2007-05-01 04:48:00,2.21658,2.21664,2.21651,2.21664,12624754.0
2007-05-01 04:49:00,2.21669,2.21675,2.21652,2.21675,10232848.0
2007-05-01 04:50:00,2.21688,2.217,2.21683,2.21694,3260548.0
2007-05-01 04:51:00,2.21684,2.21684,2.21608,2.21619,12606374.0
2007-05-01 04:52:00,2.21625,2.21661,2.21625,2.21661,6282139.0
2007-05-01 04:54:00,2.21642,2.21668,2.21517,2.21656,2988346.0
2007-05-01 04:55:00,2.21656,2.21678,2.21655,2.21678,4375016.0
2007-05-01 04:56:00,2.21684,2.21684,2.21627,2.21667,2331745.0
2007-05-01 04:57:00,2.21684,2.21719,2.21684,2.21719,17136829.0
2007-05-01 04:58:00,2.21737,2.21748,2.21727,2.21727,15187939.0
2007-05-01 04:59:00,2.2171,2.21723,2.2171,2.21723,2608511.0
2007-05-01 05:00:00,2.21726,2.21726,2.21702,2.21714,2733998.0
2007-05-01 05:01:00,2.21707,2.21707,2.21681,2.21681,3124799.0
2007-05-01 05:02:00,2.21679,2.21679,2.21669,2.2167,2435327.0
2007-05-01 05:03:00,2.21674,2.21687,2.21674,2.21687,1718529.0
2007-05-01 05:04:00,2.21691,2.21691,2.21675,2.2168,24880524.0
2007-05-01 05:05:00,2.21686,2.21686,2.21671,2.21683,20102372.0
2007-05-01 05:06:00,2.21684,2.21695,2.21683,2.21684,6890894.0
2007-05-01 05:07:00,2.21659,2.21665,2.21643,2.21665,12764004.0
2007-05-01 05:08:00,2.21678,2.21706,2.21678,2.21681,30028233.0
2007-05-01 05:09:00,2.217,2.21738,2.217,2.21724,9835890.0
2007-05-01 05:10:00,2.21728,2.21728,2.21708,2.21727,14130022.0
2007-05-01 05:11:00,2.21729,2.21729,2.21711,2.21713,20465263.0
2007-05-01 05:12:00,2.21715,2.21725,2.21705,2.21715,2214281.0
2007-05-01 05:13:00,2.21722,2.21733,2.21708,2.21708,2694327.0
2007-05-01 05:14:00,2.21723,2.2174,2.2171,2.2174,9435154.0
2007-05-01 05:15:00,2.21745,2.21766,2.21745,2.21766,5552954.0
2007-05-01 05:16:00,2.21776,2.218,2.21776,2.21797,3356003.0
2007-05-01 05:17:00,2.21812,2.21821,2.21811,2.21815,17427591.0
2007-05-01 05:18:00,2.21812,2.21826,2.21798,2.21798,35026054.0
2007-05-01 05:19:00,2.21788,2.2179,2.21733,2.2179,6128462.0
2007-05-01 05:20:00,2.21786,2.21786,2.21742,2.21742,1572639.0
2007-05-01 05:21:00,2.21771,2.21797,2.21771,2.21793,9080467.0
2007-05-01 05:22:00,2.21794,2.21802,2.21775,2.21775,22173677.0
2007-05-01 05:23:00,2.21783,2.21813,2.21783,2.21796,2328463.0
2007-05-01 05:24:00,2.21806,2.21813,2.21797,2.21808,27473216.0
2007-05-01 05:25:00,2.2181,2.2181,2.21789,2.2181,4083723.0
2007-05-01 05:26:00,2.21799,2.21799,2.21778,2.21786,3051518.0
2007-05-01 05:27:00,2.21788,2.21807,2.21788,2.218,6523628.0
2007-05-01 05:28:00,2.21814,2.21846,2.21804,2.21826,4337339.0
2007-05-01 05:29:00,2.21817,2.21819,2.21801,2.21819,8928052.0
2007-05-01 05:30:00,2.21819,2.21825,2.21805,2.21825,2010981.0
2007-05-01 05:31:00,2.2182,2.21853,2.2182,2.21841,4909990.0
2007-05-01 05:32:00,2.2184,2.21847,2.21817,2.21817,9498701.0
2007-05-01 05:33:00,2.21813,2.21818,2.21801,2.2181,2246102.0
2007-05-01 05:34:00,2.21799,2.21799,2.21751,2.21778,37845510.0
2007-05-01 05:35:00,2.21769,2.21806,2.21762,2.21806,5490448.0
2007-05-01 05:36:00,2.21829,2.2185,2.21819,2.21819,9375423.0
2007-05-01 05:37:00,2.21812,2.21812,2.21791,2.21809,3572562.0
2007-05-01 05:38:00,2.21815,2.21834,2.21804,2.21817,6293945.0
2007-05-01 05:39:00,2.21824,2.2183,2.21791,2.21823,12938202.0
2007-05-01 05:40:00,2.21827,2.21845,2.21795,2.21842,16830383.0
2007-05-01 05:41:00,2.21836,2.21865,2.21834,2.21865,5854748.0
2007-05-01 05:42:00,2.21871,2.21871,2.21862,2.21864,9661685.0
2007-05-01 05:44:00,2.21888,2.21904,2.21879,2.21882,3992967.0
2007-05-01 05:45:00,2.2187,2.2187,2.21835,2.21844,3422739.0
2007-05-01 05:46:00,2.2185,2.21868,2.2184,2.21868,2567195.0
2007-05-01 05:47:00,2.2187,2.21888,2.2187,2.21879,2739515.0
2007-05-01 05:48:00,2.21857,2.21858,2.21839,2.21858,10822638.0
2007-05-01 05:49:00,2.21866,2.21875,2.21823,2.21823,4728032.0
2007-05-01 05:50:00,2.21831,2.2188,2.21831,2.21875,5413331.0
2007-05-01 05:51:00,2.21882,2.21882,2.21836,2.21836,9013402.0
2007-05-01 05:52:00,2.21883,2.21883,2.21867,2.21872,7372462.0
2007-05-01 05:53:00,2.21873,2.21887,2.21873,2.21887,5202314.0
2007-05-01 05:54:00,2.21886,2.21897,2.2187,2.2187,8807000.0
2007-05-01 05:55:00,2.21872,2.21882,2.21858,2.21882,4450426.0
2007-05-01 05:56:00,2.21906,2.21919,2.21892,2.21892,7545330.0
2007-05-01 05:57:00,2.21875,2.21883,2.21865,2.21866,10120145.0
2007-05-01 05:58:00,2.21879,2.21901,2.21879,2.21901,1506592.0
2007-05-01 05:59:00,2.21894,2.21894,2.2185,2.21872,3706415.0
2007-05-01 06:00:00,2.21882,2.21911,2.2184,2.21881,4782792.0
2007-05-01 06:01:00,2.21895,2.21901,2.21877,2.219,4115324.0
2007-05-01 06:02:00,2.21901,2.21901,2.21876,2.2188,4429728.0
2007-05-01 06:03:00,2.21874,2.21881,2.21866,2.21872,8335326.0
2007-05-01 06:04:00,2.21864,2.2188,2.21857,2.21857,12584687.0
2007-05-01 06:05:00,2.21871,2.21902,2.21871,2.21902,14394497.0
2007-05-01 06:06:00,2.2191,2.21932,2.2191,2.21924,6562375.0
2007-05-01 06:07:00,2.21913,2.21913,2.21882,2.21893,24641419.0
2007-05-01 06:08:00,2.21897,2.21929,2.21897,2.21919,3991417.0
2007-05-01 06:09:00,2.21908,2.21923,2.21908,2.21919,3364324.0
2007-05-01 06:10:00,2.21931,2.21946,2.2193,2.21946,1814353.0
2007-05-01 06:11:00,2.2195,2.21963,2.21944,2.21944,8221096.0
2007-05-01 06:12:00,2.21958,2.21961,2.21955,2.21955,3288279.0
2007-05-01 06:13:00,2.21938,2.21978,2.21934,2.21978,18370685.0
2007-05-01 06:14:00,2.2199,2.2199,2.21944,2.21954,8496214.0
2007-05-01 06:15:00,2.21949,2.21949,2.21923,2.21923,5524240.0
2007-05-01 06:16:00,2.21922,2.21936,2.21922,2.21936,2572953.0
2007-05-01 06:17:00,2.21937,2.21952,2.21934,2.21934,5205604.0
2007-05-01 06:18:00,2.2193,2.21937,2.21895,2.21935,8324935.0
2007-05-01 06:19:00,2.21932,2.21947,2.21932,2.21938,8117322.0
2007-05-01 06:20:00,2.21934,2.21934,2.21912,2.21912,9298302.0
2007-05-01 06:21:00,2.21922,2.21922,2.21914,2.21914,9919810.0
2007-05-01 06:22:00,2.21904,2.21904,2.21885,2.21895,16533742.0
2007-05-01 06:24:00,2.21892,2.21897,2.21878,2.21878,7014096.0
2007-05-01 06:25:00,2.21888,2.21888,2.21868,2.21877,2900587.0
2007-05-01 06:26:00,2.21889,2.21905,2.21878,2.21878,10512342.0
2007-05-01 06:27:00,2.21891,2.2191,2.21891,2.21901,7743814.0
2007-05-01 06:28:00,2.21888,2.21897,2.21882,2.21882,8825113.0
2007-05-01 06:29:00,2.21865,2.21874,2.21834,2.21834,4964532.0
2007-05-01 06:30:00,2.21822,2.21847,2.21803,2.21845,10820556.0
2007-05-01 06:31:00,2.21855,2.21883,2.21855,2.21883,2640672.0
2007-05-01 06:32:00,2.21891,2.21894,2.21879,2.21879,5699558.0
2007-05-01 06:33:00,2.21873,2.21878,2.21868,2.21873,251508.0
2007-05-01 06:34:00,2.21879,2.21896,2.21867,2.21872,8661896.0
2007-05-01 06:35:00,2.21893,2.21908,2.21893,2.21908,6662409.0
2007-05-01 06:36:00,2.21907,2.21907,2.21859,2.21859,1057982.0
2007-05-01 06:37:00,2.21845,2.21845,2.21814,2.21832,12058203.0
2007-05-01 06:38:00,2.21841,2.21874,2.21838,2.21874,23462931.0
2007-05-01 06:39:00,2.21876,2.21876,2.21856,2.21858,5840853.0
2007-05-01 06:40:00,2.21861,2.21887,2.21847,2.21847,14070407.0
2007-05-01 06:41:00,2.21889,2.21901,2.2188,2.21901,2208052.0
2007-05-01 06:42:00,2.21897,2.21917,2.21896,2.21917,4625706.0
2007-05-01 06:43:00,2.21904,2.21913,2.21895,2.21895,5462440.0
2007-05-01 06:44:00,2.21895,2.21895,2.21863,2.2189,26317267.0
2007-05-01 06:45:00,2.2189,2.2189,2.21869,2.21873,15057420.0
2007-05-01 06:46:00,2.21871,2.21874,2.21855,2.2187,19826615.0
2007-05-01 06:47:00,2.21876,2.21877,2.21863,2.21871,7575943.0
2007-05-01 06:48:00,2.21868,2.21868,2.21841,2.21844,2264099.0
2007-05-01 06:49:00,2.21837,2.21837,2.21816,2.21822,6112134.0
2007-05-01 06:50:00,2.21829,2.21829,2.21801,2.21812,13883386.0
2007-05-01 06:51:00,2.21824,2.21833,2.21818,2.21826,18347381.0
2007-05-01 06:52:00,2.21827,2.21831,2.21816,2.21827,31564569.0
2007-05-01 06:53:00,2.21827,2.21837,2.21819,2.21831,5017515.0
2007-05-01 06:54:00,2.21839,2.21851,2.21839,2.21847,4862686.0
2007-05-01 06:55:00,2.21837,2.21842,2.21837,2.21837,14154845.0
2007-05-01 06:56:00,2.21822,2.21831,2.21821,2.21821,2322787.0
2007-05-01 06:57:00,2.21819,2.21837,2.21819,2.21835,11734941.0
2007-05-01 06:58:00,2.21841,2.21863,2.21834,2.21863,20165796.0
2007-05-01 06:59:00,2.21862,2.21862,2.21839,2.2185,1348176.0
2007-05-01 07:00:00,2.21855,2.21857,2.21844,2.21844,6162690.0
2007-05-01 07:01:00,2.2185,2.2185,2.21798,2.21798,2793500.0
2007-05-01 07:02:00,2.21839,2.21861,2.21838,2.21838,7956948.0
2007-05-01 07:03:00,2.21831,2.21847,2.21831,2.2184,2634519.0
2007-05-01 07:04:00,2.21848,2.21857,2.21838,2.21857,7340209.0
2007-05-01 07:05:00,2.21862,2.21862,2.21809,2.21809,3538229.0
2007-05-01 07:06:00,2.21841,2.21843,2.21829,2.21838,542141.0
2007-05-01 07:07:00,2.2183,2.21832,2.21813,2.21828,6283404.0
2007-05-01 07:08:00,2.21832,2.21837,2.2182,2.2182,5224537.0
2007-05-01 07:09:00,2.21818,2.21818,2.21784,2.21784,1049790.0
2007-05-01 07:10:00,2.21811,2.21811,2.21787,2.21797,14053573.0
2007-05-01 07:11:00,2.21792,2.21818,2.21661,2.21818,23927680.0
2007-05-01 07:12:00,2.21821,2.21839,2.21812,2.21812,7399008.0
2007-05-01 07:13:00,2.21785,2.21809,2.21785,2.21809,4579002.0
2007-05-01 07:14:00,2.21813,2.21823,2.21802,2.21823,3889312.0
2007-05-01 07:15:00,2.21851,2.2186,2.21851,2.21853,11171705.0
2007-05-01 07:16:00,2.21852,2.21864,2.21846,2.21864,1042426.0
2007-05-01 07:17:00,2.21865,2.2187,2.21859,2.21864,10222653.0
2007-05-01 07:18:00,2.21863,2.21882,2.21834,2.21834,18821885.0
2007-05-01 07:19:00,2.21815,2.21815,2.21793,2.2181,31491513.0
2007-05-01 07:20:00,2.21828,2.21846,2.21828,2.21846,4535071.0
2007-05-01 07:21:00,2.21858,2.21864,2.2184,2.21854,5149146.0
2007-05-01 07:22:00,2.21855,2.21861,2.21845,2.21861,9369577.0
2007-05-01 07:23:00,2.2186,2.21862,2.21855,2.21855,4955843.0
2007-05-01 07:24:00,2.21857,2.21858,2.2184,2.2184,7695075.0
2007-05-01 07:25:00,2.21839,2.21848,2.2182,2.21837,2797391.0
2007-05-01 07:26:00,2.21852,2.21857,2.21841,2.21851,12699026.0
2007-05-01 07:27:00,2.21852,2.21856,2.21844,2.21855,6026298.0
2007-05-01 07:28:00,2.2185,2.21851,2.21835,2.21835,10405476.0
2007-05-01 07:29:00,2.21823,2.21835,2.21823,2.21832,12958634.0
2007-05-01 07:30:00,2.21834,2.21847,2.21834,2.21847,13491635.0
2007-05-01 07:31:00,2.21836,2.2184,2.21815,2.21826,4903394.0
2007-05-01 07:32:00,2.2181,2.21818,2.21798,2.21798,3949974.0
2007-05-01 07:33:00,2.2179,2.21793,2.21769,2.21777,7012671.0
2007-05-01 07:34:00,2.21775,2.21792,2.21762,2.21782,4740536.0
2007-05-01 07:35:00,2.21769,2.21769,2.21726,2.21726,3052687.0
2007-05-01 07:36:00,2.21717,2.21741,2.21704,2.21718,10445711.0
2007-05-01 07:37:00,2.21697,2.21697,2.21662,2.21688,3742551.0
2007-05-01 07:38:00,2.21698,2.21698,2.21642,2.21642,9215753.0
2007-05-01 07:39:00,2.21662,2.21687,2.21651,2.21687,18649944.0
2007-05-01 07:40:00,2.21692,2.21728,2.21692,2.21728,6244218.0
2007-05-01 07:41:00,2.21733,2.21738,2.2168,2.21685,7750278.0
2007-05-01 07:42:00,2.21681,2.21681,2.21614,2.21614,5027755.0
2007-05-01 07:43:00,2.21616,2.21633,2.21612,2.21633,674882.0
2007-05-01 07:44:00,2.21642,2.21664,2.21642,2.21656,19600723.0
2007-05-01 07:45:00,2.21655,2.21694,2.21655,2.21694,6238408.0
2007-05-01 07:46:00,2.2165,2.21713,2.2165,2.21689,1254594.0
2007-05-01 07:47:00,2.21673,2.21673,2.21634,2.21659,1742819.0
2007-05-01 07:48:00,2.21666,2.21675,2.21664,2.21668,982878.0
2007-05-01 07:49:00,2.21679,2.21737,2.21675,2.21737,1656812.0
2007-05-01 07:50:00,2.21735,2.21735,2.21727,2.2173,12150604.0
2007-05-01 07:51:00,2.21729,2.21737,2.21721,2.21723,8374825.0
2007-05-01 07:52:00,2.21721,2.21729,2.21703,2.21703,4871631.0
2007-05-01 07:53:00,2.21681,2.21681,2.21645,2.21645,8991439.0
2007-05-01 07:54:00,2.217,2.21707,2.217,2.21702,17930354.0
2007-05-01 07:55:00,2.21692,2.21692,2.21671,2.21692,7135046.0
2007-05-01 07:56:00,2.21708,2.21728,2.21705,2.2172,9401222.0
2007-05-01 07:57:00,2.21719,2.21732,2.21718,2.21729,14360767.0
2007-05-01 07:58:00,2.2171,2.21714,2.21673,2.21693,3226383.0
2007-05-01 07:59:00,2.21724,2.21742,2.21724,2.21739,15271633.0
2007-05-01 08:00:00,2.21747,2.21748,2.21732,2.21742,40152980.0
2007-05-01 08:01:00,2.21719,2.21723,2.21702,2.21713,5879605.0
2007-05-01 08:02:00,2.21718,2.21734,2.21677,2.21677,6603784.0
2007-05-01 08:03:00,2.21697,2.21708,2.21692,2.21696,2367811.0
2007-05-01 08:04:00,2.21678,2.21678,2.2165,2.2165,11963311.0
2007-05-01 08:05:00,2.2164,2.2164,2.21621,2.21631,2993952.0
2007-05-01 08:06:00,2.21624,2.21637,2.21619,2.21637,4787071.0
2007-05-01 08:07:00,2.21625,2.21633,2.21613,2.21633,5206549.0
2007-05-01 08:08:00,2.21635,2.21635,2.21593,2.21593,8778133.0
2007-05-01 08:09:00,2.216,2.21604,2.21581,2.21581,5337746.0
2007-05-01 08:10:00,2.2158,2.21598,2.21576,2.21576,1150445.0
2007-05-01 08:11:00,2.2159,2.2161,2.21587,2.2161,1274645.0
2007-05-01 08:12:00,2.21604,2.21613,2.21596,2.21612,5028342.0
2007-05-01 08:13:00,2.21612,2.21624,2.21612,2.21619,19092556.0
2007-05-01 08:14:00,2.21611,2.21611,2.2159,2.21602,6737482.0
2007-05-01 08:15:00,2.21605,2.21607,2.2159,2.2159,2118327.0
2007-05-01 08:16:00,2.21579,2.21579,2.21557,2.21567,11206854.0
2007-05-01 08:17:00,2.21573,2.21586,2.21565,2.21581,8950291.0
2007-05-01 08:18:00,2.21594,2.21617,2.21594,2.21617,16610853.0
2007-05-01 08:19:00,2.21632,2.21642,2.21603,2.21627,9083935.0
2007-05-01 08:20:00,2.21637,2.21638,2.21612,2.21629,2382186.0
2007-05-01 08:21:00,2.21621,2.21632,2.21605,2.21632,2575617.0
2007-05-01 08:22:00,2.21634,2.2165,2.2163,2.2163,11220650.0
2007-05-01 08:23:00,2.21613,2.21617,2.21584,2.2159,1342916.0
2007-05-01 08:24:00,2.21597,2.21622,2.21596,2.21611,14885085.0
2007-05-01 08:25:00,2.2163,2.21667,2.21624,2.21648,6384050.0
2007-05-01 08:26:00,2.21647,2.21647,2.21613,2.21614,4364048.0
2007-05-01 08:27:00,2.21618,2.21623,2.21611,2.21611,3465382.0
2007-05-01 08:28:00,2.21594,2.21594,2.21555,2.21555,9780673.0
2007-05-01 08:29:00,2.21559,2.21626,2.21559,2.21626,1849894.0
2007-05-01 08:30:00,2.21644,2.21687,2.21644,2.21687,1080930.0
2007-05-01 08:31:00,2.21685,2.21698,2.21685,2.21688,13588249.0
2007-05-01 08:32:00,2.2169,2.21694,2.21687,2.21687,2314042.0
2007-05-01 08:33:00,2.21706,2.21753,2.21706,2.21753,4827569.0
2007-05-01 08:34:00,2.21757,2.21769,2.21752,2.21765,5941485.0
2007-05-01 08:35:00,2.21761,2.21761,2.2174,2.21745,6257873.0
2007-05-01 08:36:00,2.2174,2.21761,2.2174,2.21749,2196377.0
2007-05-01 08:37:00,2.21746,2.21795,2.21746,2.21795,1139138.0
2007-05-01 08:38:00,2.21815,2.21815,2.2179,2.2179,2722604.0
2007-05-01 08:39:00,2.21783,2.21796,2.21752,2.21796,1595430.0
2007-05-01 08:40:00,2.21797,2.21812,2.21795,2.21798,21360634.0
2007-05-01 08:41:00,2.21801,2.21811,2.218,2.21811,1044135.0
2007-05-01 08:42:00,2.21802,2.21834,2.21802,2.21808,29427708.0
2007-05-01 08:43:00,2.21806,2.21816,2.21798,2.21805,35775621.0
2007-05-01 08:44:00,2.21791,2.21791,2.21756,2.21789,1997228.0
2007-05-01 08:45:00,2.21808,2.21856,2.21808,2.21856,1034473.0
2007-05-01 08:46:00,2.21851,2.21859,2.21841,2.21841,3465556.0
2007-05-01 08:47:00,2.2184,2.2187,2.21831,2.2187,7319967.0
2007-05-01 08:48:00,2.21874,2.21883,2.21869,2.21869,8741905.0
2007-05-01 08:49:00,2.2187,2.2187,2.21844,2.21848,655099.0
2007-05-01 08:50:00,2.21846,2.21846,2.21809,2.21841,12210911.0
2007-05-01 08:51:00,2.21842,2.21851,2.21842,2.21844,2125001.0
2007-05-01 08:52:00,2.21845,2.21855,2.21845,2.21853,1114597.0
2007-05-01 08:53:00,2.21863,2.21899,2.21863,2.21899,1528101.0
2007-05-01 08:54:00,2.21901,2.21901,2.21846,2.21846,8067647.0
2007-05-01 08:55:00,2.21844,2.21877,2.21844,2.21877,2921403.0
2007-05-01 08:56:00,2.21866,2.21879,2.21854,2.21854,26316949.0
2007-05-01 08:57:00,2.21849,2.2188,2.21849,2.2188,11084973.0
2007-05-01 08:58:00,2.21898,2.21939,2.21898,2.21939,18232613.0
2007-05-01 08:59:00,2.21947,2.21966,2.21931,2.21952,5826677.0
2007-05-01 09:00:00,2.21964,2.2199,2.21964,2.2199,7315989.0
2007-05-01 09:01:00,2.21999,2.22011,2.21995,2.22003,5677270.0
2007-05-01 09:02:00,2.22006,2.22012,2.21986,2.22012,5812697.0
2007-05-01 09:03:00,2.22021,2.22028,2.22014,2.22017,2270149.0
2007-05-01 09:04:00,2.22001,2.22003,2.21983,2.21983,18707920.0
2007-05-01 09:05:00,2.21995,2.21995,2.2197,2.2197,7779945.0
2007-05-01 09:06:00,2.21973,2.21985,2.2197,2.21971,4184241.0
2007-05-01 09:07:00,2.21956,2.2198,2.21954,2.2198,2012299.0
2007-05-01 09:08:00,2.21967,2.21974,2.21934,2.21952,5070679.0
2007-05-01 09:09:00,2.21959,2.21962,2.21912,2.21962,1447889.0
2007-05-01 09:10:00,2.21952,2.21964,2.21925,2.21925,2559403.0
2007-05-01 09:11:00,2.21915,2.21916,2.21904,2.21904,4007016.0
2007-05-01 09:12:00,2.21912,2.21923,2.21909,2.21911,3135153.0
2007-05-01 09:13:00,2.21913,2.2192,2.21877,2.21914,2883541.0
2007-05-01 09:14:00,2.21909,2.21963,2.21909,2.21959,20858464.0
2007-05-01 09:15:00,2.21965,2.21983,2.21963,2.21981,4944875.0
2007-05-01 09:16:00,2.21986,2.22011,2.21986,2.22011,1263199.0
2007-05-01 09:17:00,2.22026,2.22068,2.22026,2.22068,11448537.0
2007-05-01 09:18:00,2.22088,2.22111,2.22082,2.22111,1914583.0
2007-05-01 09:19:00,2.22125,2.22181,2.22125,2.22179,107802498.0
2007-05-01 09:20:00,2.22187,2.22212,2.22187,2.22205,831691.0
2007-05-01 09:21:00,2.22211,2.22263,2.22211,2.22263,914580.0
2007-05-01 09:22:00,2.22269,2.22274,2.22252,2.22252,16240262.0
2007-05-01 09:23:00,2.22246,2.22265,2.22242,2.22246,7351763.0
2007-05-01 09:24:00,2.22241,2.22261,2.22241,2.22261,8688106.0
2007-05-01 09:25:00,2.22274,2.22292,2.2226,2.22274,9132144.0
2007-05-01 09:26:00,2.22283,2.22304,2.22283,2.22289,10731470.0
2007-05-01 09:27:00,2.22292,2.22297,2.22271,2.22271,2150900.0
2007-05-01 09:28:00,2.22253,2.22253,2.22228,2.22228,2784132.0
2007-05-01 09:29:00,2.22223,2.22223,2.22198,2.22199,1116494.0
2007-05-01 09:30:00,2.22194,2.22194,2.22146,2.22168,3062252.0
2007-05-01 09:31:00,2.22169,2.22169,2.22142,2.22148,11744968.0
2007-05-01 09:32:00,2.2213,2.2214,2.21979,2.21979,5937199.0
2007-05-01 09:33:00,2.22116,2.22116,2.22091,2.22092,1399851.0
2007-05-01 09:34:00,2.2208,2.22085,2.22061,2.22067,6711840.0
2007-05-01 09:35:00,2.22062,2.22062,2.22039,2.22039,971685.0
2007-05-01 09:36:00,2.22027,2.22031,2.21994,2.22019,3560394.0
2007-05-01 09:37:00,2.22021,2.22061,2.22021,2.22049,1240710.0
2007-05-01 09:38:00,2.22047,2.22081,2.22047,2.22072,7705109.0
2007-05-01 09:39:00,2.22069,2.22072,2.22051,2.22072,33633628.0
2007-05-01 09:40:00,2.22086,2.22129,2.22086,2.22104,1810814.0
2007-05-01 09:41:00,2.22107,2.22161,2.22107,2.22161,1527348.0
2007-05-01 09:42:00,2.22143,2.22143,2.2212,2.22132,5763236.0
2007-05-01 09:43:00,2.2212,2.22145,2.2212,2.22139,2557270.0
2007-05-01 09:44:00,2.22128,2.22137,2.22116,2.22116,1999534.0
2007-05-01 09:45:00,2.22101,2.22101,2.22064,2.22101,2735554.0
2007-05-01 09:46:00,2.22106,2.22106,2.22007,2.22015,2277040.0
2007-05-01 09:47:00,2.22008,2.22008,2.21958,2.21958,15945260.0
2007-05-01 09:48:00,2.21944,2.21944,2.21895,2.21928,6298563.0
2007-05-01 09:49:00,2.21928,2.2196,2.21915,2.2196,6250584.0
2007-05-01 09:50:00,2.21963,2.21982,2.21957,2.21982,9193973.0
2007-05-01 09:51:00,2.21972,2.22005,2.21972,2.21973,12068374.0
2007-05-01 09:52:00,2.21953,2.21955,2.21894,2.21894,3214483.0
2007-05-01 09:53:00,2.21906,2.21931,2.21901,2.21931,4019164.0
2007-05-01 09:54:00,2.21936,2.21949,2.21898,2.21898,581122.0
2007-05-01 09:55:00,2.21884,2.21884,2.21851,2.21855,15446532.0
2007-05-01 09:56:00,2.21843,2.21867,2.21843,2.21867,4261201.0
2007-05-01 09:57:00,2.21867,2.21881,2.21842,2.21881,734909.0
2007-05-01 09:58:00,2.21881,2.21901,2.21881,2.21901,4817153.0
2007-05-01 09:59:00,2.21888,2.21888,2.21849,2.21849,4946206.0
2007-05-01 10:00:00,2.21822,2.21822,2.21788,2.21788,1827377.0
2007-05-01 10:01:00,2.2178,2.21796,2.2178,2.21785,5840811.0
2007-05-01 10:02:00,2.21792,2.21806,2.21789,2.21792,3116507.0
2007-05-01 10:03:00,2.21788,2.21793,2.21774,2.21774,6977921.0
2007-05-01 10:04:00,2.21772,2.21773,2.21766,2.21766,3161048.0
2007-05-01 10:05:00,2.21768,2.21785,2.21768,2.21785,7600004.0
2007-05-01 10:06:00,2.21783,2.21785,2.21769,2.2178,5949499.0
2007-05-01 10:07:00,2.21774,2.2178,2.21764,2.2178,2303935.0
2007-05-01 10:08:00,2.21787,2.21827,2.2177,2.21827,20357298.0
2007-05-01 10:09:00,2.21842,2.21908,2.21842,2.21908,1786600.0
2007-05-01 10:10:00,2.21908,2.21908,2.21903,2.21905,6616785.0
2007-05-01 10:11:00,2.21906,2.21948,2.21906,2.21948,12910277.0
2007-05-01 10:12:00,2.21964,2.21991,2.21964,2.21988,13800124.0
2007-05-01 10:13:00,2.21985,2.21991,2.21977,2.2199,4646131.0
2007-05-01 10:14:00,2.21992,2.22002,2.2199,2.22002,8053267.0
2007-05-01 10:15:00,2.21998,2.22012,2.21992,2.22012,9753382.0
2007-05-01 10:16:00,2.2202,2.22093,2.2202,2.22093,24687897.0
2007-05-01 10:17:00,2.22097,2.22133,2.22097,2.22116,6821944.0
2007-05-01 10:18:00,2.22109,2.22109,2.22063,2.22101,9244808.0
2007-05-01 10:19:00,2.22112,2.22112,2.22075,2.22075,8646197.0
2007-05-01 10:20:00,2.22061,2.22071,2.22046,2.22071,6551377.0
2007-05-01 10:21:00,2.22072,2.22093,2.22068,2.22093,515350.0
2007-05-01 10:22:00,2.22103,2.22135,2.22103,2.22135,3721313.0
2007-05-01 10:23:00,2.22127,2.22128,2.22117,2.22117,4781614.0
2007-05-01 10:24:00,2.22108,2.22108,2.22075,2.22089,1413282.0
2007-05-01 10:25:00,2.22092,2.22104,2.22086,2.22086,2200464.0
2007-05-01 10:26:00,2.22079,2.22085,2.22071,2.22071,2527736.0
2007-05-01 10:27:00,2.22073,2.22086,2.22067,2.22071,10219853.0
2007-05-01 10:28:00,2.22061,2.22067,2.22044,2.22067,5212486.0
2007-05-01 10:29:00,2.22067,2.22068,2.22042,2.22068,14980346.0
2007-05-01 10:30:00,2.22059,2.22059,2.22003,2.22022,977236.0
2007-05-01 10:31:00,2.22029,2.2203,2.2202,2.2202,9857466.0
2007-05-01 10:32:00,2.22016,2.22022,2.22001,2.22012,2608803.0
2007-05-01 10:33:00,2.22011,2.22018,2.21998,2.21998,2185432.0
2007-05-01 10:34:00,2.22,2.22012,2.21995,2.21995,858824.0
2007-05-01 10:35:00,2.21982,2.22011,2.21981,2.22,2637407.0
2007-05-01 10:36:00,2.21997,2.21997,2.2196,2.2196,20410753.0
2007-05-01 10:37:00,2.21971,2.21992,2.21971,2.21977,2725265.0
2007-05-01 10:38:00,2.21982,2.21982,2.21967,2.21978,4283534.0
2007-05-01 10:39:00,2.21973,2.21975,2.21958,2.21975,7902538.0
2007-05-01 10:40:00,2.21989,2.22021,2.21989,2.22021,7124718.0
2007-05-01 10:41:00,2.2203,2.22042,2.22021,2.22039,2260117.0
2007-05-01 10:42:00,2.22058,2.22064,2.22056,2.22062,6487854.0
2007-05-01 10:43:00,2.22058,2.22058,2.22045,2.22053,4123044.0
2007-05-01 10:44:00,2.22061,2.2207,2.22056,2.2207,23487042.0
2007-05-01 10:45:00,2.22081,2.22119,2.22081,2.22104,4421809.0
2007-05-01 10:46:00,2.22099,2.22187,2.22099,2.22187,9978303.0
2007-05-01 10:47:00,2.22195,2.22212,2.22192,2.22204,1360117.0
2007-05-01 10:48:00,2.22202,2.22213,2.22178,2.22198,16917585.0
2007-05-01 10:49:00,2.2219,2.2219,2.22095,2.22095,3813649.0
2007-05-01 10:50:00,2.22084,2.22084,2.22031,2.22031,1384580.0
2007-05-01 10:51:00,2.22032,2.22032,2.22004,2.22005,5640203.0
2007-05-01 10:52:00,2.22002,2.22002,2.21978,2.2198,2465954.0
2007-05-01 10:53:00,2.21971,2.21971,2.21949,2.21954,1000479.0
2007-05-01 10:54:00,2.21949,2.21949,2.2193,2.21934,10469241.0
2007-05-01 10:55:00,2.21931,2.21931,2.21902,2.21902,10550511.0
2007-05-01 10:56:00,2.21883,2.21883,2.21848,2.2186,17102093.0
2007-05-01 10:57:00,2.21852,2.21852,2.21802,2.21802,4775210.0
2007-05-01 10:58:00,2.21795,2.21795,2.21636,2.21709,3866336.0
2007-05-01 10:59:00,2.21741,2.21773,2.21741,2.21771,1466127.0
2007-05-01 11:00:00,2.21795,2.21842,2.21795,2.21842,2309959.0
2007-05-01 11:01:00,2.21829,2.21829,2.21743,2.21743,3860399.0
2007-05-01 11:02:00,2.21748,2.21765,2.21729,2.21765,1162321.0
2007-05-01 11:03:00,2.21766,2.21782,2.21766,2.21774,5149893.0
2007-05-01 11:04:00,2.21775,2.21775,2.21755,2.2176,25086822.0
2007-05-01 11:05:00,2.21761,2.21791,2.21757,2.21791,2193822.0
2007-05-01 11:06:00,2.21789,2.2181,2.21789,2.2181,6020179.0
2007-05-01 11:07:00,2.2182,2.21827,2.21786,2.21827,8447371.0
2007-05-01 11:08:00,2.21823,2.21833,2.21815,2.21833,8705336.0
2007-05-01 11:09:00,2.21834,2.21863,2.21834,2.21863,12588661.0
2007-05-01 11:10:00,2.21866,2.21895,2.21866,2.21895,10107541.0
2007-05-01 11:11:00,2.21894,2.21903,2.21886,2.21902,2106460.0
2007-05-01 11:12:00,2.21904,2.21904,2.21891,2.219,2969227.0
2007-05-01 11:13:00,2.2189,2.21894,2.21882,2.21882,4868644.0
2007-05-01 11:14:00,2.21865,2.21865,2.21845,2.21845,4787069.0
2007-05-01 11:15:00,2.21846,2.21846,2.2183,2.2184,3540837.0
2007-05-01 11:16:00,2.21856,2.21865,2.21842,2.21842,651112.0
2007-05-01 11:17:00,2.21841,2.21873,2.21841,2.21873,3858036.0
2007-05-01 11:18:00,2.21879,2.21891,2.21871,2.21871,2870275.0
2007-05-01 11:19:00,2.21875,2.21879,2.21873,2.21873,3060317.0
2007-05-01 11:20:00,2.21859,2.21881,2.21859,2.21881,1669671.0
2007-05-01 11:21:00,2.21877,2.21877,2.21847,2.21847,6733927.0
2007-05-01 11:22:00,2.21802,2.21858,2.21802,2.21848,12429312.0
2007-05-01 11:23:00,2.21852,2.21894,2.21852,2.21894,1092489.0
2007-05-01 11:24:00,2.21917,2.21927,2.21913,2.21917,3303060.0
2007-05-01 11:25:00,2.21911,2.21911,2.21871,2.21871,2262768.0
2007-05-01 11:26:00,2.21905,2.21927,2.21905,2.21921,9977562.0
2007-05-01 11:27:00,2.21912,2.21918,2.21903,2.2191,4118665.0
2007-05-01 11:28:00,2.21909,2.21909,2.2189,2.21896,31294411.0
2007-05-01 11:29:00,2.21885,2.21885,2.21877,2.21881,3160868.0
2007-05-01 11:30:00,2.21884,2.21892,2.21847,2.21847,9853210.0
2007-05-01 11:31:00,2.21845,2.21845,2.21793,2.21803,19835279.0
2007-05-01 11:32:00,2.21795,2.21795,2.21768,2.21777,15176472.0
2007-05-01 11:33:00,2.21788,2.218,2.21788,2.21796,3778357.0
2007-05-01 11:34:00,2.21813,2.21828,2.21813,2.21828,15227659.0
2007-05-01 11:35:00,2.21828,2.21834,2.21818,2.21826,584206.0
2007-05-01 11:36:00,2.21826,2.21841,2.21798,2.21839,5777703.0
2007-05-01 11:37:00,2.21832,2.21832,2.21814,2.21815,6733245.0
2007-05-01 11:38:00,2.218,2.21815,2.218,2.21815,4300400.0
2007-05-01 11:39:00,2.21813,2.21813,2.21796,2.21796,5724412.0
2007-05-01 11:40:00,2.21771,2.21777,2.21752,2.21752,3013234.0
2007-05-01 11:41:00,2.21742,2.21748,2.2172,2.21737,5048551.0
2007-05-01 11:42:00,2.21741,2.21749,2.21723,2.21723,7255586.0
2007-05-01 11:43:00,2.21726,2.21726,2.21703,2.21708,11026278.0
2007-05-01 11:44:00,2.21712,2.21744,2.21712,2.21744,12970855.0
2007-05-01 11:45:00,2.21746,2.21757,2.21743,2.21757,637089.0
2007-05-01 11:46:00,2.21752,2.21756,2.21747,2.21747,4915100.0
2007-05-01 11:47:00,2.2174,2.2174,2.21716,2.2174,6394817.0
2007-05-01 11:48:00,2.21745,2.21764,2.21745,2.21764,2170220.0
2007-05-01 11:49:00,2.21773,2.21785,2.21768,2.21785,10770768.0
2007-05-01 11:50:00,2.21792,2.218,2.21777,2.21777,11491545.0
2007-05-01 11:51:00,2.21796,2.21822,2.21796,2.21822,2410547.0
2007-05-01 11:52:00,2.21827,2.21827,2.21773,2.21788,4363860.0
2007-05-01 11:53:00,2.21791,2.21822,2.21791,2.21805,2767154.0
2007-05-01 11:54:00,2.21816,2.21823,2.21803,2.21823,4945634.0
2007-05-01 11:55:00,2.21814,2.21841,2.21814,2.21841,3933037.0
2007-05-01 11:56:00,2.21843,2.21856,2.21827,2.21855,6252169.0
2007-05-01 11:57:00,2.21863,2.2188,2.21863,2.2188,15900331.0
2007-05-01 11:58:00,2.21873,2.21904,2.21851,2.21851,6822417.0
2007-05-01 11:59:00,2.21888,2.21888,2.21863,2.21863,813217.0
2007-05-01 12:00:00,2.21873,2.21922,2.21873,2.21889,2270419.0
2007-05-01 12:01:00,2.2187,2.2187,2.21841,2.21865,6485897.0
2007-05-01 12:02:00,2.21885,2.21901,2.21885,2.21896,4082394.0
2007-05-01 12:03:00,2.21899,2.21902,2.21889,2.21889,11944978.0
2007-05-01 12:04:00,2.21885,2.21896,2.21885,2.21896,1891068.0
2007-05-01 12:05:00,2.21928,2.2195,2.21902,2.21934,6052873.0
2007-05-01 12:06:00,2.21937,2.21941,2.21926,2.21935,5968203.0
2007-05-01 12:07:00,2.21949,2.21952,2.21943,2.21943,11151161.0
2007-05-01 12:08:00,2.21943,2.21943,2.21874,2.21911,1070304.0
2007-05-01 12:09:00,2.21917,2.21917,2.21903,2.21906,4907789.0
2007-05-01 12:10:00,2.21919,2.21924,2.21889,2.21889,1414164.0
2007-05-01 12:11:00,2.21884,2.21915,2.21868,2.21915,6261228.0
2007-05-01 12:12:00,2.21947,2.21982,2.21938,2.21982,4709350.0
2007-05-01 12:13:00,2.21979,2.21988,2.21971,2.2198,2992330.0
2007-05-01 12:14:00,2.22008,2.22027,2.22002,2.22025,7496492.0
2007-05-01 12:15:00,2.22023,2.22046,2.22023,2.22043,1491270.0
2007-05-01 12:16:00,2.22048,2.2211,2.22048,2.2211,2899051.0
2007-05-01 12:17:00,2.22101,2.22101,2.22042,2.22042,5711274.0
2007-05-01 12:18:00,2.22033,2.22033,2.22014,2.22014,9142702.0
2007-05-01 12:19:00,2.22004,2.22057,2.22004,2.22057,1067931.0
2007-05-01 12:20:00,2.22068,2.2215,2.22063,2.2215,9074506.0
2007-05-01 12:21:00,2.2215,2.22194,2.2215,2.22194,719158.0
2007-05-01 12:22:00,2.22201,2.22226,2.22201,2.22225,10365120.0
2007-05-01 12:23:00,2.22231,2.22246,2.22224,2.2224,36434972.0
2007-05-01 12:24:00,2.22258,2.22285,2.22258,2.22273,21265042.0
2007-05-01 12:25:00,2.22259,2.22259,2.22217,2.22217,7948395.0
2007-05-01 12:26:00,2.222,2.222,2.22185,2.22185,5255036.0
2007-05-01 12:27:00,2.22173,2.22199,2.22173,2.22199,18673255.0
2007-05-01 12:28:00,2.22203,2.22204,2.22195,2.22201,1729504.0
2007-05-01 12:29:00,2.22202,2.22209,2.22202,2.22203,4138727.0
2007-05-01 12:30:00,2.22188,2.22204,2.2218,2.22204,4112703.0
2007-05-01 12:31:00,2.22215,2.22222,2.22207,2.22215,480073.0
2007-05-01 12:32:00,2.22183,2.22261,2.22183,2.22261,8004348.0
2007-05-01 12:33:00,2.22259,2.22301,2.22259,2.22287,27306257.0
2007-05-01 12:34:00,2.22287,2.22287,2.22264,2.22266,1112041.0
2007-05-01 12:35:00,2.22263,2.22277,2.22235,2.22277,3228308.0
2007-05-01 12:36:00,2.22302,2.22335,2.22302,2.22329,3067764.0
2007-05-01 12:37:00,2.22339,2.2236,2.22339,2.22356,3482764.0
2007-05-01 12:38:00,2.22368,2.22398,2.22343,2.22398,9075687.0
2007-05-01 12:39:00,2.22409,2.22423,2.22399,2.22399,32265518.0
2007-05-01 12:40:00,2.22406,2.22409,2.22396,2.22409,8406594.0
2007-05-01 12:41:00,2.22409,2.22412,2.22387,2.22405,1334769.0
2007-05-01 12:42:00,2.2241,2.2241,2.2239,2.22396,9958032.0
2007-05-01 12:43:00,2.22395,2.22404,2.22388,2.22404,2976283.0
2007-05-01 12:44:00,2.22388,2.22388,2.22337,2.22337,29499067.0
2007-05-01 12:45:00,2.22325,2.22325,2.22305,2.22308,3613839.0
2007-05-01 12:46:00,2.22307,2.22312,2.22306,2.22307,3400290.0
2007-05-01 12:47:00,2.22303,2.22303,2.22279,2.22284,1271531.0
2007-05-01 12:48:00,2.22292,2.22322,2.22292,2.22319,11818654.0
2007-05-01 12:49:00,2.22313,2.22313,2.22271,2.22271,1830811.0
2007-05-01 12:50:00,2.22268,2.22279,2.22265,2.22278,3940013.0
2007-05-01 12:51:00,2.22301,2.22331,2.22301,2.22331,3922149.0
2007-05-01 12:52:00,2.22359,2.22401,2.22355,2.22401,25139678.0
2007-05-01 12:53:00,2.22405,2.22413,2.22387,2.22397,1147433.0
2007-05-01 12:54:00,2.22397,2.22408,2.22376,2.22376,5455150.0
2007-05-01 12:55:00,2.22397,2.22397,2.22374,2.22376,3031461.0
2007-05-01 12:56:00,2.22243,2.22397,2.22243,2.22389,5592280.0
2007-05-01 12:57:00,2.22383,2.22383,2.2233,2.2233,7115836.0
2007-05-01 12:58:00,2.22336,2.22375,2.22333,2.22375,19370226.0
2007-05-01 12:59:00,2.22374,2.22392,2.22358,2.22358,32289316.0
2007-05-01 13:00:00,2.22356,2.22356,2.22341,2.22342,2823972.0
2007-05-01 13:01:00,2.22334,2.22334,2.22304,2.22304,2749716.0
2007-05-01 13:02:00,2.22315,2.22315,2.22264,2.22298,12999864.0
2007-05-01 13:03:00,2.22287,2.22287,2.22245,2.22245,23163070.0
2007-05-01 13:04:00,2.22236,2.22245,2.22236,2.22237,2768336.0
2007-05-01 13:05:00,2.22246,2.2226,2.22242,2.22255,15565771.0
2007-05-01 13:06:00,2.22267,2.22301,2.22267,2.22301,12679176.0
2007-05-01 13:07:00,2.22304,2.22319,2.22279,2.22279,467071.0
2007-05-01 13:08:00,2.22271,2.22297,2.22264,2.22297,4942515.0
2007-05-01 13:09:00,2.22301,2.22301,2.22293,2.22293,8599422.0
2007-05-01 13:10:00,2.22301,2.2231,2.22293,2.22304,369908.0
2007-05-01 13:11:00,2.22294,2.22294,2.2225,2.22272,14250610.0
2007-05-01 13:12:00,2.22286,2.22292,2.22267,2.22267,11802982.0
2007-05-01 13:13:00,2.22272,2.22272,2.22237,2.22237,593504.0
2007-05-01 13:14:00,2.22241,2.22241,2.22221,2.22223,19087579.0
2007-05-01 13:15:00,2.22214,2.22222,2.2221,2.22215,3712816.0
2007-05-01 13:16:00,2.22218,2.22218,2.22164,2.22165,5322578.0
2007-05-01 13:17:00,2.22163,2.22163,2.22144,2.22149,5416609.0
2007-05-01 13:18:00,2.22122,2.22125,2.22099,2.22099,28676807.0
2007-05-01 13:19:00,2.22103,2.22123,2.22099,2.22116,1629345.0
2007-05-01 13:20:00,2.22108,2.22131,2.22104,2.22131,6898184.0
2007-05-01 13:21:00,2.22141,2.22158,2.22138,2.22138,31639392.0
2007-05-01 13:22:00,2.2216,2.22174,2.22154,2.22171,4570860.0
2007-05-01 13:23:00,2.22159,2.22159,2.22103,2.22103,1018036.0
2007-05-01 13:24:00,2.22101,2.22119,2.22096,2.22119,6074881.0
2007-05-01 13:25:00,2.2212,2.22138,2.2212,2.22138,6126329.0
2007-05-01 13:26:00,2.22142,2.22166,2.22142,2.22166,8899328.0
2007-05-01 13:27:00,2.22166,2.22209,2.2215,2.22209,929089.0
2007-05-01 13:28:00,2.222,2.222,2.22188,2.22196,2469491.0
2007-05-01 13:29:00,2.22194,2.22215,2.2219,2.22215,10468018.0
2007-05-01 13:30:00,2.22214,2.22214,2.22172,2.22172,4271788.0
2007-05-01 13:31:00,2.22146,2.22154,2.22141,2.22148,1159423.0
2007-05-01 13:32:00,2.22147,2.22148,2.22127,2.22127,3679994.0
2007-05-01 13:33:00,2.22157,2.22164,2.22149,2.22151,1984091.0
2007-05-01 13:34:00,2.22146,2.22146,2.22117,2.22122,905092.0
2007-05-01 13:35:00,2.22129,2.22135,2.22106,2.22129,14770412.0
2007-05-01 13:36:00,2.22148,2.22186,2.22148,2.22186,7376365.0
2007-05-01 13:37:00,2.22179,2.22186,2.22161,2.22164,1494681.0
2007-05-01 13:38:00,2.22148,2.22161,2.22148,2.22158,4329400.0
2007-05-01 13:39:00,2.22162,2.22174,2.22152,2.22174,14692799.0
2007-05-01 13:40:00,2.22178,2.22205,2.22175,2.22205,13666470.0
2007-05-01 13:41:00,2.22202,2.2221,2.22196,2.22204,5614465.0
2007-05-01 13:42:00,2.22204,2.22206,2.2219,2.22206,5972800.0
2007-05-01 13:43:00,2.22194,2.22194,2.22163,2.22163,4543993.0
2007-05-01 13:44:00,2.22159,2.22192,2.22153,2.22192,4679124.0
2007-05-01 13:45:00,2.22202,2.22202,2.22179,2.22179,1893910.0
2007-05-01 13:46:00,2.22161,2.22181,2.22144,2.22181,23838532.0
2007-05-01 13:47:00,2.22189,2.22208,2.22188,2.22204,13377183.0
2007-05-01 13:48:00,2.22201,2.22201,2.22186,2.22186,2794391.0
2007-05-01 13:49:00,2.22183,2.22183,2.22158,2.22158,19800803.0
2007-05-01 13:50:00,2.22167,2.22175,2.22163,2.22172,1705367.0
2007-05-01 13:51:00,2.22021,2.22162,2.22021,2.22114,805995.0
2007-05-01 13:52:00,2.22113,2.22176,2.22113,2.22174,9512695.0
2007-05-01 13:53:00,2.22167,2.2218,2.22167,2.2218,2285699.0
2007-05-01 13:54:00,2.22173,2.22196,2.22173,2.22185,25571435.0
2007-05-01 13:55:00,2.22194,2.22194,2.22185,2.22194,2343201.0
2007-05-01 13:56:00,2.22193,2.22236,2.22193,2.22236,5486690.0
2007-05-01 13:57:00,2.22238,2.22244,2.22226,2.22232,10912255.0
2007-05-01 13:58:00,2.22255,2.22283,2.22255,2.22271,4221080.0
2007-05-01 13:59:00,2.22264,2.22264,2.22221,2.22221,213150.0
2007-05-01 14:00:00,2.22226,2.2224,2.22226,2.22236,23209915.0
2007-05-01 14:01:00,2.22248,2.22248,2.22204,2.22204,9888640.0
2007-05-01 14:02:00,2.22203,2.22203,2.22191,2.22197,5380723.0
2007-05-01 14:03:00,2.22172,2.22181,2.22169,2.22169,1762681.0
2007-05-01 14:04:00,2.2216,2.22161,2.22141,2.22141,2544668.0
2007-05-01 14:05:00,2.22144,2.22206,2.22144,2.22206,3298700.0
2007-05-01 14:06:00,2.22197,2.22214,2.22197,2.22212,17145665.0
2007-05-01 14:07:00,2.22208,2.22215,2.22205,2.22205,18461484.0
2007-05-01 14:08:00,2.22199,2.22199,2.22178,2.22193,3057939.0
2007-05-01 14:09:00,2.22199,2.2221,2.2219,2.22204,3787008.0
2007-05-01 14:10:00,2.222,2.22217,2.222,2.22212,6006740.0
2007-05-01 14:11:00,2.22207,2.22207,2.22175,2.22175,4368772.0
2007-05-01 14:12:00,2.22156,2.22156,2.22132,2.22142,1246699.0
2007-05-01 14:13:00,2.22138,2.22138,2.22119,2.22119,5216974.0
2007-05-01 14:14:00,2.22123,2.22123,2.22102,2.22102,14571505.0
2007-05-01 14:15:00,2.22095,2.22095,2.22067,2.22067,3673524.0
2007-05-01 14:16:00,2.22088,2.22098,2.22085,2.22085,5568778.0
2007-05-01 14:17:00,2.22112,2.2214,2.22112,2.22136,13894230.0
2007-05-01 14:18:00,2.22155,2.22182,2.22155,2.22182,420954.0
2007-05-01 14:19:00,2.2218,2.22182,2.22142,2.22142,3088799.0
2007-05-01 14:20:00,2.22154,2.22154,2.22132,2.22132,2243721.0
2007-05-01 14:21:00,2.22128,2.22155,2.22125,2.22155,11143864.0
2007-05-01 14:22:00,2.22165,2.22219,2.22165,2.22219,16072347.0
2007-05-01 14:23:00,2.22221,2.22235,2.22212,2.22212,1427612.0
2007-05-01 14:24:00,2.2221,2.2221,2.22177,2.22181,7959789.0
2007-05-01 14:25:00,2.22183,2.22183,2.2214,2.2214,2398556.0
2007-05-01 14:26:00,2.22141,2.22173,2.22141,2.22173,16717527.0
2007-05-01 14:27:00,2.22193,2.22211,2.22186,2.22207,5603991.0
2007-05-01 14:28:00,2.22207,2.22251,2.22207,2.22251,4377147.0
2007-05-01 14:29:00,2.22252,2.22252,2.22207,2.22207,1947453.0
2007-05-01 14:30:00,2.22178,2.22181,2.22107,2.22107,10182792.0
2007-05-01 14:31:00,2.22121,2.22148,2.22117,2.22133,612441.0
2007-05-01 14:32:00,2.22132,2.22132,2.22101,2.22101,7142244.0
2007-05-01 14:33:00,2.2211,2.2211,2.22095,2.22098,3123748.0
2007-05-01 14:34:00,2.22089,2.22089,2.22064,2.22064,2779893.0
2007-05-01 14:35:00,2.22045,2.22045,2.22029,2.22038,18855656.0
2007-05-01 14:36:00,2.22059,2.22073,2.22029,2.22073,10228675.0
2007-05-01 14:37:00,2.2208,2.22093,2.22077,2.22087,761557.0
2007-05-01 14:38:00,2.22085,2.22104,2.22084,2.22102,5164153.0
2007-05-01 14:39:00,2.22105,2.22117,2.22105,2.22108,454317.0
2007-05-01 14:40:00,2.22121,2.22121,2.22096,2.22096,3425537.0
2007-05-01 14:41:00,2.22111,2.22173,2.22111,2.22173,1640397.0
2007-05-01 14:42:00,2.22184,2.22198,2.22184,2.22198,5359176.0
2007-05-01 14:43:00,2.2219,2.2219,2.22155,2.22165,857241.0
2007-05-01 14:44:00,2.22153,2.22155,2.2211,2.22139,14273161.0
2007-05-01 14:45:00,2.22123,2.22136,2.22123,2.22131,8990051.0
2007-05-01 14:46:00,2.22129,2.22129,2.22106,2.22106,3029423.0
2007-05-01 14:47:00,2.22111,2.22165,2.22111,2.22165,9385289.0
2007-05-01 14:48:00,2.22171,2.22189,2.22132,2.22189,6582197.0
2007-05-01 14:49:00,2.2218,2.22214,2.2218,2.22193,1777894.0
2007-05-01 14:50:00,2.22177,2.22179,2.22132,2.22179,18808747.0
2007-05-01 14:51:00,2.22195,2.22203,2.22187,2.22203,606592.0
2007-05-01 14:52:00,2.22187,2.22187,2.2216,2.2216,601701.0
2007-05-01 14:53:00,2.22164,2.2219,2.2216,2.2219,4789554.0
2007-05-01 14:54:00,2.22191,2.22191,2.22152,2.22174,1420246.0
2007-05-01 14:55:00,2.22184,2.22201,2.22184,2.22194,1512019.0
2007-05-01 14:56:00,2.22198,2.22201,2.22055,2.22184,5269637.0
2007-05-01 14:57:00,2.22166,2.22166,2.22139,2.22139,11030541.0
2007-05-01 14:58:00,2.22119,2.22119,2.22087,2.22087,11499935.0
2007-05-01 14:59:00,2.22085,2.22085,2.2204,2.2205,3782878.0
2007-05-01 15:00:00,2.2205,2.22058,2.22048,2.22048,1688771.0
2007-05-01 15:01:00,2.22057,2.22128,2.22057,2.22128,1662721.0
2007-05-01 15:02:00,2.22144,2.22207,2.22144,2.22207,16697432.0
2007-05-01 15:03:00,2.22226,2.22232,2.22207,2.22224,1344606.0
2007-05-01 15:04:00,2.22234,2.22263,2.22234,2.22263,9721808.0
2007-05-01 15:05:00,2.22263,2.22281,2.22263,2.2227,4659528.0
2007-05-01 15:06:00,2.22268,2.22283,2.22239,2.22239,7079755.0
2007-05-01 15:07:00,2.22232,2.22232,2.22207,2.22231,5112752.0
2007-05-01 15:08:00,2.22235,2.22235,2.22221,2.22229,20925726.0
2007-05-01 15:09:00,2.22218,2.2223,2.22214,2.22217,5306482.0
2007-05-01 15:10:00,2.22219,2.22219,2.22199,2.22219,1609075.0
2007-05-01 15:11:00,2.22219,2.2224,2.22219,2.2223,13429686.0
2007-05-01 15:12:00,2.22228,2.2227,2.22225,2.2227,1515803.0
2007-05-01 15:13:00,2.22266,2.22266,2.22239,2.22239,17573862.0
2007-05-01 15:14:00,2.22236,2.22236,2.22212,2.22212,5664036.0
2007-05-01 15:15:00,2.22204,2.22237,2.22203,2.22237,5594973.0
2007-05-01 15:16:00,2.22233,2.22241,2.22213,2.22241,7673893.0
2007-05-01 15:17:00,2.22234,2.22234,2.22214,2.22214,5498118.0
2007-05-01 15:18:00,2.22219,2.22224,2.22208,2.22221,6894868.0
2007-05-01 15:19:00,2.22235,2.22235,2.22203,2.22203,20245324.0
2007-05-01 15:20:00,2.22206,2.22206,2.22168,2.22168,9486978.0
2007-05-01 15:21:00,2.22138,2.22138,2.22115,2.22132,20600958.0
2007-05-01 15:22:00,2.22125,2.22125,2.22028,2.22028,16214872.0
2007-05-01 15:23:00,2.22045,2.22117,2.2204,2.22117,26733127.0
2007-05-01 15:24:00,2.22111,2.22111,2.22058,2.22069,2621457.0
2007-05-01 15:25:00,2.22057,2.22057,2.2204,2.2205,3925215.0
2007-05-01 15:26:00,2.22024,2.22024,2.21972,2.21974,3930598.0
2007-05-01 15:27:00,2.21976,2.21976,2.21947,2.21957,2482038.0
2007-05-01 15:28:00,2.21936,2.21956,2.21936,2.21956,6212887.0
2007-05-01 15:29:00,2.21962,2.21978,2.21961,2.21978,8255036.0
2007-05-01 15:30:00,2.21983,2.21998,2.21972,2.21972,15907633.0
2007-05-01 15:31:00,2.21962,2.21962,2.21919,2.21932,3331233.0
2007-05-01 15:32:00,2.21926,2.21938,2.21913,2.21931,3091005.0
2007-05-01 15:33:00,2.21926,2.21952,2.21926,2.21952,6306466.0
2007-05-01 15:34:00,2.21957,2.21957,2.21917,2.21936,4139867.0
2007-05-01 15:35:00,2.21956,2.21958,2.21941,2.21945,11370638.0
2007-05-01 15:36:00,2.21951,2.21951,2.21906,2.21906,6486142.0
2007-05-01 15:37:00,2.21888,2.21888,2.21815,2.21815,917808.0
2007-05-01 15:38:00,2.2181,2.2181,2.21773,2.21773,2985536.0
2007-05-01 15:39:00,2.21792,2.21821,2.21792,2.21821,1882031.0
2007-05-01 15:40:00,2.21805,2.21805,2.21762,2.21762,2951554.0
2007-05-01 15:41:00,2.21767,2.21793,2.21767,2.21785,1435052.0
2007-05-01 15:42:00,2.21799,2.21802,2.2178,2.21802,5892042.0
2007-05-01 15:43:00,2.21809,2.21809,2.21764,2.21764,4057116.0
2007-05-01 15:44:00,2.21804,2.21818,2.21804,2.21811,30555720.0
2007-05-01 15:45:00,2.2183,2.21881,2.2183,2.21881,7496140.0
2007-05-01 15:46:00,2.21882,2.21924,2.21879,2.21924,18685768.0
2007-05-01 15:47:00,2.21914,2.21919,2.21895,2.21895,1198080.0
2007-05-01 15:48:00,2.21868,2.21868,2.21833,2.21833,2817613.0
2007-05-01 15:49:00,2.21852,2.21878,2.21847,2.21878,10041000.0
2007-05-01 15:50:00,2.21869,2.2188,2.21863,2.21874,964663.0
2007-05-01 15:51:00,2.21876,2.21877,2.21864,2.21865,23678553.0
2007-05-01 15:52:00,2.21861,2.21863,2.21826,2.21826,6485892.0
2007-05-01 15:53:00,2.2183,2.21852,2.21826,2.21852,12259810.0
2007-05-01 15:54:00,2.21854,2.21856,2.21838,2.21856,1643299.0
2007-05-01 15:55:00,2.21853,2.21862,2.21839,2.21862,3251404.0
2007-05-01 15:56:00,2.21867,2.21867,2.21829,2.21859,9019679.0
2007-05-01 15:57:00,2.21864,2.21883,2.21864,2.21883,15188670.0
2007-05-01 15:58:00,2.21876,2.21894,2.21859,2.21859,11230888.0
2007-05-01 15:59:00,2.21856,2.21856,2.21815,2.21815,1173918.0
2007-05-01 16:00:00,2.21809,2.21809,2.2178,2.21787,8328909.0
2007-05-01 16:01:00,2.21772,2.21793,2.2177,2.21777,197840.0
2007-05-01 16:02:00,2.21771,2.21777,2.21736,2.21736,4822340.0
2007-05-01 16:03:00,2.21752,2.21765,2.21749,2.21765,4379744.0
2007-05-01 16:04:00,2.21768,2.21775,2.21738,2.21738,7288081.0
2007-05-01 16:05:00,2.21753,2.21762,2.2173,2.2173,5963546.0
2007-05-01 16:06:00,2.21717,2.21726,2.21691,2.21706,4897090.0
2007-05-01 16:07:00,2.21716,2.21739,2.21705,2.21705,1184693.0
2007-05-01 16:08:00,2.21685,2.21696,2.21649,2.2165,4335087.0
2007-05-01 16:09:00,2.21638,2.21669,2.21634,2.21669,3373618.0
2007-05-01 16:10:00,2.21674,2.21693,2.21671,2.21693,4788578.0
2007-05-01 16:11:00,2.21693,2.21719,2.21693,2.21719,797724.0
2007-05-01 16:12:00,2.21709,2.21744,2.21709,2.21744,10643027.0
2007-05-01 16:13:00,2.21744,2.21759,2.21707,2.21717,1297501.0
2007-05-01 16:14:00,2.21713,2.21716,2.21706,2.21709,528663.0
2007-05-01 16:15:00,2.21716,2.21766,2.21706,2.21766,16289399.0
2007-05-01 16:16:00,2.2177,2.21775,2.2174,2.2174,4060030.0
2007-05-01 16:17:00,2.21726,2.21735,2.21725,2.21725,9334824.0
2007-05-01 16:18:00,2.21704,2.21704,2.21689,2.21689,4389430.0
2007-05-01 16:19:00,2.21683,2.21683,2.2166,2.21666,3235632.0
2007-05-01 16:20:00,2.21668,2.21695,2.21668,2.21695,3049367.0
2007-05-01 16:21:00,2.21704,2.21704,2.21669,2.21681,2788657.0
2007-05-01 16:22:00,2.21687,2.21704,2.21687,2.21704,3248263.0
2007-05-01 16:23:00,2.21699,2.21703,2.2168,2.2168,11992616.0
2007-05-01 16:24:00,2.21678,2.21686,2.21634,2.21634,1476620.0
2007-05-01 16:25:00,2.21686,2.21699,2.21667,2.21667,10142784.0
2007-05-01 16:26:00,2.21668,2.2171,2.21668,2.2171,9044615.0
2007-05-01 16:27:00,2.21702,2.21708,2.21691,2.21707,3748403.0
2007-05-01 16:28:00,2.21718,2.21734,2.2171,2.21712,12049480.0
2007-05-01 16:29:00,2.21714,2.21746,2.21714,2.21719,39077308.0
2007-05-01 16:30:00,2.21703,2.21703,2.21678,2.21692,2140830.0
2007-05-01 16:31:00,2.21689,2.21697,2.21689,2.21697,1243803.0
2007-05-01 16:32:00,2.21687,2.21687,2.21656,2.21656,5411678.0
2007-05-01 16:33:00,2.21663,2.21671,2.21628,2.21628,6944645.0
2007-05-01 16:34:00,2.21624,2.21661,2.21624,2.21661,3980734.0
2007-05-01 16:35:00,2.21656,2.21677,2.21656,2.21677,7921595.0
2007-05-01 16:36:00,2.21675,2.21675,2.21639,2.21654,3058665.0
2007-05-01 16:37:00,2.21649,2.21649,2.21628,2.21631,1090898.0
2007-05-01 16:38:00,2.21638,2.21683,2.21638,2.21683,3218712.0
2007-05-01 16:39:00,2.21689,2.21701,2.21689,2.21701,2040455.0
2007-05-01 16:40:00,2.21703,2.21727,2.21703,2.2172,7734636.0
2007-05-01 16:41:00,2.21726,2.21752,2.21725,2.21752,20972155.0
2007-05-01 16:42:00,2.21759,2.21791,2.21756,2.21791,20834291.0
2007-05-01 16:43:00,2.21793,2.21793,2.21765,2.21765,1685286.0
2007-05-01 16:44:00,2.21765,2.21765,2.21752,2.21752,11670680.0
2007-05-01 16:45:00,2.21756,2.21775,2.21756,2.21766,2817549.0
2007-05-01 16:46:00,2.21739,2.21743,2.21695,2.21695,27676879.0
2007-05-01 16:47:00,2.21691,2.21709,2.21683,2.21709,2626516.0
2007-05-01 16:48:00,2.21699,2.21705,2.21651,2.21705,12503887.0
2007-05-01 16:49:00,2.21699,2.21707,2.21678,2.21678,11757191.0
2007-05-01 16:50:00,2.21664,2.21664,2.21641,2.21641,45688934.0
2007-05-01 16:51:00,2.21631,2.21631,2.21611,2.21611,6321762.0
2007-05-01 16:52:00,2.2145,2.21565,2.2145,2.21539,3104295.0
2007-05-01 16:53:00,2.21549,2.21596,2.21549,2.21584,3212678.0
2007-05-01 16:54:00,2.21599,2.21609,2.21584,2.21584,1485768.0
2007-05-01 16:55:00,2.21566,2.21566,2.21538,2.21538,4247326.0
2007-05-01 16:56:00,2.21554,2.21582,2.2155,2.2158,4520754.0
2007-05-01 16:57:00,2.21602,2.21613,2.21584,2.21584,664343.0
2007-05-01 16:58:00,2.21614,2.21624,2.21579,2.21624,23858151.0
2007-05-01 16:59:00,2.2164,2.21679,2.2164,2.21679,19620810.0
2007-05-01 17:00:00,2.21678,2.21709,2.21672,2.21709,15317040.0
2007-05-01 17:01:00,2.21711,2.21737,2.21711,2.21725,17440282.0
2007-05-01 17:02:00,2.21718,2.21726,2.217,2.21726,942778.0
2007-05-01 17:03:00,2.21721,2.21721,2.21637,2.21675,23156776.0
2007-05-01 17:04:00,2.2166,2.2166,2.21612,2.21612,3505314.0
2007-05-01 17:05:00,2.21596,2.21596,2.21564,2.21587,10633258.0
2007-05-01 17:06:00,2.21592,2.21608,2.2158,2.2158,7374289.0
2007-05-01 17:07:00,2.21558,2.21564,2.21534,2.21534,1344257.0
2007-05-01 17:08:00,2.21535,2.21535,2.21514,2.21514,600634.0
2007-05-01 17:09:00,2.21511,2.21521,2.21503,2.21508,23400869.0
2007-05-01 17:10:00,2.2149,2.21491,2.21476,2.21476,3201291.0
2007-05-01 17:11:00,2.21472,2.21472,2.21425,2.21425,4411883.0
2007-05-01 17:12:00,2.21422,2.21422,2.21405,2.21409,25175614.0
2007-05-01 17:13:00,2.21414,2.21431,2.21401,2.21431,1443756.0
2007-05-01 17:14:00,2.21417,2.21417,2.21391,2.21391,19802313.0
2007-05-01 17:15:00,2.21408,2.21418,2.21402,2.21408,3295304.0
2007-05-01 17:16:00,2.21404,2.21512,2.21404,2.21512,2956853.0
2007-05-01 17:17:00,2.21512,2.21545,2.21512,2.21545,2323177.0
2007-05-01 17:18:00,2.21558,2.21597,2.21558,2.21588,5533161.0
2007-05-01 17:19:00,2.21582,2.21582,2.21556,2.21557,1671145.0
2007-05-01 17:20:00,2.2156,2.21574,2.21555,2.21564,11640478.0
2007-05-01 17:21:00,2.21562,2.21562,2.21532,2.21532,17825470.0
2007-05-01 17:22:00,2.2152,2.21522,2.21501,2.21501,10715824.0
2007-05-01 17:23:00,2.21493,2.21498,2.21482,2.21494,8390606.0
2007-05-01 17:24:00,2.21474,2.21498,2.21474,2.21489,2520859.0
2007-05-01 17:25:00,2.21487,2.21487,2.21423,2.21423,4312649.0
2007-05-01 17:26:00,2.21413,2.21441,2.21413,2.21436,1434514.0
2007-05-01 17:27:00,2.2142,2.21425,2.21401,2.21425,13056854.0
2007-05-01 17:28:00,2.21421,2.21439,2.21416,2.21416,6708235.0
2007-05-01 17:29:00,2.21428,2.21428,2.21405,2.21411,14708963.0
2007-05-01 17:30:00,2.21407,2.21407,2.2137,2.21396,3735324.0
2007-05-01 17:31:00,2.21408,2.21429,2.21408,2.21429,5574764.0
2007-05-01 17:32:00,2.21441,2.21453,2.21411,2.21411,1815335.0
2007-05-01 17:33:00,2.2141,2.21411,2.21396,2.21404,5335439.0
2007-05-01 17:34:00,2.21399,2.21399,2.21347,2.21347,10666983.0
2007-05-01 17:35:00,2.21344,2.21344,2.21324,2.21324,5441664.0
2007-05-01 17:36:00,2.21321,2.21321,2.21306,2.21308,4781908.0
2007-05-01 17:37:00,2.21305,2.21312,2.21277,2.21312,8810064.0
2007-05-01 17:38:00,2.21332,2.21385,2.21332,2.21385,5982114.0
2007-05-01 17:39:00,2.21392,2.21414,2.21392,2.21414,1639813.0
2007-05-01 17:40:00,2.21415,2.21436,2.21415,2.21436,9824645.0
2007-05-01 17:41:00,2.21435,2.21457,2.21435,2.21457,2440374.0
2007-05-01 17:42:00,2.2146,2.21493,2.21455,2.21493,12340967.0
2007-05-01 17:43:00,2.21483,2.21517,2.21483,2.21517,892284.0
2007-05-01 17:44:00,2.21514,2.21514,2.21499,2.21509,1759836.0
2007-05-01 17:45:00,2.21502,2.21516,2.21493,2.21516,883773.0
2007-05-01 17:46:00,2.21526,2.21546,2.21526,2.21546,32548599.0
2007-05-01 17:47:00,2.21545,2.21547,2.21533,2.21539,4421764.0
2007-05-01 17:48:00,2.21551,2.21587,2.21551,2.21587,3510473.0
2007-05-01 17:49:00,2.2159,2.21599,2.21574,2.21575,30191778.0
2007-05-01 17:50:00,2.21572,2.21599,2.21572,2.21599,7452964.0
2007-05-01 17:51:00,2.21573,2.21635,2.21573,2.21621,1719142.0
2007-05-01 17:52:00,2.21638,2.21683,2.21638,2.21683,8582725.0
2007-05-01 17:53:00,2.21688,2.21727,2.21688,2.21719,7450494.0
2007-05-01 17:54:00,2.21731,2.21754,2.21726,2.21748,4826271.0
2007-05-01 17:55:00,2.21749,2.21761,2.21743,2.21761,913966.0
2007-05-01 17:56:00,2.21757,2.21795,2.21749,2.21795,3136363.0
2007-05-01 17:57:00,2.21803,2.21807,2.21754,2.21754,1399889.0
2007-05-01 17:58:00,2.2176,2.21767,2.21753,2.21754,2558477.0
2007-05-01 17:59:00,2.21745,2.21745,2.21705,2.21708,5729569.0
2007-05-01 18:00:00,2.21697,2.21699,2.21653,2.21676,6770041.0
2007-05-01 18:01:00,2.21658,2.21671,2.21648,2.21648,11226188.0
2007-05-01 18:02:00,2.21654,2.21654,2.21623,2.21623,17157690.0
2007-05-01 18:03:00,2.21619,2.21619,2.21594,2.21596,8721099.0
2007-05-01 18:04:00,2.21592,2.21592,2.21564,2.21564,7266207.0
2007-05-01 18:05:00,2.2157,2.2157,2.21549,2.21549,10179954.0
2007-05-01 18:06:00,2.21544,2.21544,2.21517,2.2154,4127029.0
2007-05-01 18:07:00,2.21532,2.21532,2.21516,2.21516,3151312.0
2007-05-01 18:08:00,2.21519,2.2154,2.21519,2.21531,2958959.0
2007-05-01 18:09:00,2.21534,2.21538,2.21522,2.21533,4941112.0
2007-05-01 18:10:00,2.21543,2.21545,2.21531,2.21545,3945364.0
2007-05-01 18:11:00,2.21547,2.21547,2.21513,2.21525,7995020.0
2007-05-01 18:12:00,2.21521,2.21528,2.21506,2.21528,1770280.0
2007-05-01 18:13:00,2.21537,2.21558,2.21511,2.21558,3141557.0
2007-05-01 18:14:00,2.21566,2.21576,2.21524,2.21576,22834976.0
2007-05-01 18:15:00,2.2158,2.21615,2.2158,2.21615,10002569.0
2007-05-01 18:16:00,2.2161,2.21615,2.21603,2.21603,5528485.0
2007-05-01 18:17:00,2.2161,2.2161,2.21594,2.21595,10066424.0
2007-05-01 18:18:00,2.21595,2.21609,2.21575,2.21575,2853969.0
2007-05-01 18:19:00,2.21579,2.21585,2.21556,2.21556,29286003.0
2007-05-01 18:20:00,2.21568,2.21568,2.2152,2.2152,9629046.0
2007-05-01 18:21:00,2.21522,2.21522,2.21513,2.21514,4351251.0
2007-05-01 18:22:00,2.21491,2.21505,2.21469,2.21469,2991433.0
2007-05-01 18:23:00,2.21466,2.21466,2.21448,2.21455,1644018.0
2007-05-01 18:24:00,2.21442,2.2148,2.21434,2.2148,7255684.0
2007-05-01 18:25:00,2.21489,2.21509,2.21478,2.21478,1473748.0
2007-05-01 18:26:00,2.21481,2.2149,2.21473,2.21473,6698439.0
2007-05-01 18:27:00,2.21484,2.21499,2.21483,2.21499,20687038.0
2007-05-01 18:28:00,2.21495,2.21495,2.21476,2.21482,1333770.0
2007-05-01 18:29:00,2.21475,2.2149,2.21471,2.21474,3019855.0
2007-05-01 18:30:00,2.21485,2.21516,2.21485,2.21516,5512269.0
2007-05-01 18:31:00,2.21507,2.21507,2.21484,2.21486,8731270.0
2007-05-01 18:32:00,2.21481,2.21502,2.21474,2.21502,5553469.0
2007-05-01 18:33:00,2.21504,2.21521,2.21504,2.21507,6850728.0
2007-05-01 18:34:00,2.21515,2.21548,2.21512,2.21548,9982757.0
2007-05-01 18:35:00,2.21548,2.21551,2.21542,2.21542,16209345.0
2007-05-01 18:36:00,2.21547,2.21565,2.21545,2.21565,6749029.0
2007-05-01 18:37:00,2.21569,2.21595,2.21569,2.21595,1304451.0
2007-05-01 18:38:00,2.21603,2.21632,2.21603,2.21626,1913434.0
2007-05-01 18:39:00,2.21616,2.21616,2.21607,2.2161,2813130.0
2007-05-01 18:40:00,2.21619,2.21632,2.2161,2.21632,4881352.0
2007-05-01 18:41:00,2.21648,2.21662,2.21647,2.21649,6656916.0
2007-05-01 18:42:00,2.21639,2.21639,2.21632,2.21639,2627297.0
2007-05-01 18:43:00,2.21649,2.21662,2.21639,2.21662,4058998.0
2007-05-01 18:44:00,2.21668,2.21673,2.21659,2.21663,5416302.0
2007-05-01 18:45:00,2.21662,2.21662,2.21618,2.21655,9908249.0
2007-05-01 18:46:00,2.21655,2.21674,2.21655,2.21674,7369836.0
2007-05-01 18:47:00,2.21678,2.21683,2.21644,2.21666,1458610.0
2007-05-01 18:48:00,2.21678,2.21703,2.21678,2.217,1195806.0
2007-05-01 18:49:00,2.21691,2.21691,2.21607,2.21607,7714231.0
2007-05-01 18:50:00,2.21653,2.21677,2.21653,2.21677,3516007.0
2007-05-01 18:51:00,2.21678,2.21681,2.21669,2.21675,5419212.0
2007-05-01 18:52:00,2.21675,2.21675,2.21649,2.21675,1945652.0
2007-05-01 18:53:00,2.21681,2.21682,2.21663,2.21676,10936289.0
2007-05-01 18:54:00,2.2168,2.21687,2.2167,2.2167,7800921.0
2007-05-01 18:55:00,2.21666,2.21692,2.21666,2.2168,3415301.0
2007-05-01 18:56:00,2.2168,2.21734,2.2168,2.21734,2780902.0
2007-05-01 18:57:00,2.21739,2.21761,2.2172,2.21752,16787363.0
2007-05-01 18:58:00,2.21767,2.21783,2.21758,2.21783,2781888.0
2007-05-01 18:59:00,2.21788,2.2181,2.21788,2.2181,4999486.0
2007-05-01 19:00:00,2.21813,2.2183,2.2181,2.2183,4270941.0
2007-05-01 19:01:00,2.21825,2.21854,2.21825,2.21854,7407941.0
2007-05-01 19:02:00,2.21855,2.21895,2.21847,2.21895,2097867.0
2007-05-01 19:03:00,2.21888,2.21967,2.21888,2.21967,994903.0
2007-05-01 19:04:00,2.2196,2.21972,2.21957,2.2196,7548767.0
2007-05-01 19:05:00,2.21967,2.22019,2.21967,2.22019,2238244.0
2007-05-01 19:06:00,2.22035,2.22035,2.22,2.22003,4706235.0
2007-05-01 19:07:00,2.21995,2.21995,2.21979,2.21993,13193122.0
2007-05-01 19:08:00,2.21994,2.22013,2.21966,2.22013,22313742.0
2007-05-01 19:09:00,2.22028,2.2206,2.22028,2.2206,9377507.0
2007-05-01 19:10:00,2.22065,2.22069,2.22047,2.2206,4515493.0
2007-05-01 19:11:00,2.2206,2.2206,2.22046,2.22053,18661383.0
2007-05-01 19:12:00,2.22056,2.22081,2.22056,2.22081,3127543.0
2007-05-01 19:13:00,2.22068,2.22082,2.22068,2.22068,947832.0
2007-05-01 19:14:00,2.22073,2.22075,2.22053,2.22053,8923046.0
2007-05-01 19:15:00,2.22057,2.22063,2.22044,2.22044,16956071.0
2007-05-01 19:16:00,2.2205,2.2205,2.22009,2.22009,23938856.0
2007-05-01 19:17:00,2.22003,2.2202,2.22003,2.22007,9393255.0
2007-05-01 19:18:00,2.22009,2.22041,2.22004,2.22041,1883248.0
2007-05-01 19:19:00,2.22046,2.22048,2.22027,2.22027,24398285.0
2007-05-01 19:20:00,2.22038,2.22058,2.22031,2.22031,15878699.0
2007-05-01 19:21:00,2.22037,2.22037,2.22009,2.22013,2341735.0
2007-05-01 19:22:00,2.22008,2.22008,2.2198,2.2198,5536084.0
2007-05-01 19:23:00,2.21999,2.21999,2.21989,2.21991,3113842.0
2007-05-01 19:24:00,2.22004,2.22023,2.2199,2.2199,3283597.0
2007-05-01 19:25:00,2.22002,2.22002,2.21979,2.21985,6213268.0
2007-05-01 19:26:00,2.21985,2.21985,2.2195,2.2195,10718849.0
2007-05-01 19:27:00,2.21934,2.21934,2.2188,2.2188,20622146.0
2007-05-01 19:28:00,2.21918,2.21939,2.21911,2.21939,5913810.0
2007-05-01 19:29:00,2.21958,2.21985,2.21958,2.21982,8451423.0
2007-05-01 19:30:00,2.21978,2.21987,2.21978,2.21987,3856817.0
2007-05-01 19:31:00,2.22004,2.22017,2.21985,2.22017,10055005.0
2007-05-01 19:32:00,2.22036,2.22074,2.22036,2.22074,4878013.0
2007-05-01 19:33:00,2.22084,2.22113,2.22084,2.22107,11301334.0
2007-05-01 19:34:00,2.22098,2.22111,2.22087,2.22107,10568259.0
2007-05-01 19:35:00,2.22095,2.22114,2.22095,2.22101,2586253.0
2007-05-01 19:36:00,2.22108,2.22109,2.22088,2.22092,13712152.0
2007-05-01 19:37:00,2.22096,2.22096,2.22073,2.22073,4507953.0
2007-05-01 19:38:00,2.22074,2.22074,2.22054,2.2206,3666747.0
2007-05-01 19:39:00,2.22041,2.22064,2.22041,2.22064,3495872.0
2007-05-01 19:40:00,2.22063,2.22065,2.22055,2.22055,2591401.0
2007-05-01 19:41:00,2.22051,2.22051,2.22029,2.2204,12379322.0
2007-05-01 19:42:00,2.22033,2.22033,2.22006,2.2201,5510759.0
2007-05-01 19:43:00,2.22014,2.22044,2.22014,2.22034,7180017.0
2007-05-01 19:44:00,2.22039,2.22039,2.21987,2.22013,12748944.0
2007-05-01 19:45:00,2.22031,2.22032,2.22023,2.22032,25505558.0
2007-05-01 19:46:00,2.2204,2.22089,2.22034,2.22089,1510739.0
2007-05-01 19:47:00,2.22106,2.22113,2.22101,2.22101,13414390.0
2007-05-01 19:48:00,2.22105,2.22105,2.2207,2.2207,19500641.0
2007-05-01 19:49:00,2.2208,2.22097,2.22078,2.22088,3146925.0
2007-05-01 19:50:00,2.22084,2.22099,2.22077,2.22082,3178148.0
2007-05-01 19:51:00,2.22074,2.22079,2.22068,2.22079,11119649.0
2007-05-01 19:52:00,2.22076,2.22097,2.22066,2.22097,6054336.0
2007-05-01 19:53:00,2.22091,2.22104,2.2209,2.22094,946437.0
2007-05-01 19:54:00,2.22097,2.22097,2.22077,2.22089,9378654.0
2007-05-01 19:55:00,2.22084,2.22084,2.22032,2.22032,13929031.0
2007-05-01 19:56:00,2.22019,2.22019,2.21948,2.21948,1486752.0
2007-05-01 19:57:00,2.21931,2.21951,2.21905,2.21951,1515456.0
2007-05-01 19:58:00,2.21964,2.21966,2.21945,2.21945,4437286.0
2007-05-01 19:59:00,2.21933,2.21963,2.21933,2.21963,1719641.0
2007-05-01 20:00:00,2.21963,2.21963,2.21946,2.21957,9193902.0
2007-05-01 20:01:00,2.21959,2.21966,2.21948,2.21948,18511587.0
2007-05-01 20:02:00,2.21925,2.2193,2.21884,2.21884,9118892.0
2007-05-01 20:03:00,2.21883,2.21943,2.2188,2.21943,8422548.0
2007-05-01 20:04:00,2.21944,2.21987,2.21944,2.21987,7185102.0
2007-05-01 20:05:00,2.21997,2.22005,2.21987,2.21992,1986563.0
2007-05-01 20:06:00,2.21985,2.21986,2.2198,2.21982,4273372.0
2007-05-01 20:07:00,2.21996,2.22003,2.21982,2.21999,15337024.0
2007-05-01 20:08:00,2.21988,2.22012,2.21988,2.22012,14828900.0
2007-05-01 20:09:00,2.22013,2.22013,2.21997,2.22002,16479751.0
2007-05-01 20:10:00,2.22,2.22017,2.21997,2.22017,9248316.0
2007-05-01 20:11:00,2.22021,2.22033,2.22021,2.22028,8334404.0
2007-05-01 20:12:00,2.22032,2.22066,2.22032,2.22059,9300336.0
2007-05-01 20:13:00,2.22057,2.22067,2.22053,2.22067,7098209.0
2007-05-01 20:14:00,2.22067,2.22075,2.22038,2.22038,4651610.0
2007-05-01 20:15:00,2.2204,2.2204,2.21986,2.21986,3016490.0
2007-05-01 20:16:00,2.21971,2.21987,2.21968,2.2198,16312765.0
2007-05-01 20:17:00,2.21979,2.21986,2.21975,2.2198,4657552.0
2007-05-01 20:18:00,2.21984,2.21985,2.21976,2.21976,3288965.0
2007-05-01 20:19:00,2.21987,2.21991,2.21975,2.21983,15202091.0
2007-05-01 20:20:00,2.21986,2.21986,2.21979,2.21986,2140486.0
2007-05-01 20:21:00,2.21972,2.21985,2.21972,2.21981,1433172.0
2007-05-01 20:22:00,2.2198,2.21986,2.21951,2.21986,17381034.0
2007-05-01 20:23:00,2.21968,2.22006,2.21968,2.22006,2928109.0
2007-05-01 20:24:00,2.22018,2.22031,2.22018,2.22028,17298337.0
2007-05-01 20:25:00,2.22027,2.22027,2.22004,2.22008,2312069.0
2007-05-01 20:26:00,2.22027,2.22027,2.22015,2.22021,5207610.0
2007-05-01 20:27:00,2.22028,2.22038,2.22023,2.22035,15579820.0
2007-05-01 20:28:00,2.22038,2.22038,2.22018,2.22018,7668179.0
2007-05-01 20:29:00,2.22029,2.22034,2.22006,2.22006,3970789.0
2007-05-01 20:30:00,2.22004,2.22016,2.21985,2.21997,3770189.0
2007-05-01 20:31:00,2.2202,2.22036,2.2202,2.22033,14153333.0
2007-05-01 20:32:00,2.22032,2.22032,2.22017,2.22017,771718.0
2007-05-01 20:33:00,2.22022,2.22028,2.22022,2.22028,17049.0
2007-05-01 20:34:00,2.22044,2.22072,2.22044,2.22072,8955656.0
2007-05-01 20:35:00,2.22064,2.22085,2.22061,2.22084,7815797.0
2007-05-01 20:36:00,2.2208,2.22095,2.22074,2.2208,1824225.0
2007-05-01 20:37:00,2.22069,2.22069,2.22057,2.22059,13000336.0
2007-05-01 20:38:00,2.22053,2.22053,2.22031,2.22031,3810449.0
2007-05-01 20:39:00,2.22024,2.22024,2.22012,2.22012,9019966.0
2007-05-01 20:40:00,2.22016,2.22018,2.21995,2.21995,2820201.0
2007-05-01 20:41:00,2.21978,2.21996,2.21972,2.21996,6189434.0
2007-05-01 20:42:00,2.21988,2.21988,2.21948,2.21948,1185360.0
2007-05-01 20:43:00,2.21969,2.21982,2.21965,2.21975,16015785.0
2007-05-01 20:44:00,2.21972,2.21972,2.21938,2.21938,4791744.0
2007-05-01 20:45:00,2.21922,2.21922,2.21899,2.21918,13373745.0
2007-05-01 20:46:00,2.21929,2.21944,2.21929,2.21943,6337314.0
2007-05-01 20:47:00,2.21924,2.21937,2.21906,2.21937,13977938.0
2007-05-01 20:48:00,2.21941,2.21941,2.21933,2.21941,1948682.0
2007-05-01 20:49:00,2.21945,2.21952,2.21937,2.21945,4031976.0
2007-05-01 20:50:00,2.21945,2.21955,2.21945,2.21955,1431898.0
2007-05-01 20:51:00,2.21967,2.22018,2.21967,2.22018,12353574.0
2007-05-01 20:52:00,2.22028,2.22039,2.22028,2.22034,4529693.0
2007-05-01 20:53:00,2.22038,2.22059,2.22002,2.22002,5456331.0
2007-05-01 20:54:00,2.22032,2.22044,2.22027,2.22039,6311099.0
2007-05-01 20:55:00,2.22039,2.2205,2.22036,2.22036,1670414.0
2007-05-01 20:56:00,2.22037,2.22047,2.22025,2.22047,23946326.0
2007-05-01 20:57:00,2.22035,2.22035,2.22009,2.22009,12660880.0
2007-05-01 20:58:00,2.22016,2.22029,2.22012,2.22012,1193724.0
2007-05-01 20:59:00,2.22011,2.22011,2.21993,2.21994,2754160.0
2007-05-01 21:00:00,2.21995,2.22005,2.21987,2.22005,7354953.0
2007-05-01 21:01:00,2.21996,2.22002,2.21968,2.21968,6335552.0
2007-05-01 21:02:00,2.21967,2.21987,2.21964,2.21987,20371237.0
2007-05-01 21:03:00,2.21994,2.22018,2.21994,2.21995,2985902.0
2007-05-01 21:04:00,2.21979,2.21999,2.21958,2.21999,5095337.0
2007-05-01 21:05:00,2.21992,2.22008,2.21992,2.21994,20356062.0
2007-05-01 21:06:00,2.21978,2.21978,2.21933,2.21975,7414184.0
2007-05-01 21:07:00,2.21996,2.22001,2.21987,2.21989,4142676.0
2007-05-01 21:08:00,2.21993,2.21996,2.21978,2.21987,6669986.0
2007-05-01 21:09:00,2.21974,2.21997,2.21974,2.21997,11539854.0
2007-05-01 21:10:00,2.2198,2.22,2.2198,2.21986,4334597.0
2007-05-01 21:11:00,2.21974,2.22014,2.21974,2.22013,17623178.0
2007-05-01 21:12:00,2.22013,2.2204,2.22013,2.22029,7286103.0
2007-05-01 21:13:00,2.22014,2.22014,2.21977,2.21977,18013041.0
2007-05-01 21:14:00,2.21971,2.21997,2.21971,2.21988,14907781.0
2007-05-01 21:15:00,2.21991,2.21993,2.2198,2.21993,11123429.0
2007-05-01 21:16:00,2.22003,2.22034,2.21994,2.22034,2621257.0
2007-05-01 21:17:00,2.22043,2.22052,2.22039,2.22047,3672857.0
2007-05-01 21:18:00,2.22056,2.22064,2.22048,2.22064,6064001.0
2007-05-01 21:19:00,2.22081,2.2209,2.22072,2.22073,1433424.0
2007-05-01 21:20:00,2.22073,2.22073,2.22048,2.22048,8065454.0
2007-05-01 21:21:00,2.22052,2.22052,2.22012,2.22012,2955334.0
2007-05-01 21:22:00,2.21986,2.21986,2.21965,2.21965,7196328.0
2007-05-01 21:23:00,2.21965,2.22,2.2196,2.2196,3375640.0
2007-05-01 21:24:00,2.21977,2.21977,2.21951,2.21951,4564923.0
2007-05-01 21:25:00,2.21969,2.21981,2.21969,2.21981,4329313.0
2007-05-01 21:26:00,2.21985,2.22006,2.21985,2.22006,3780357.0
2007-05-01 21:27:00,2.22014,2.22032,2.22014,2.22018,15028123.0
2007-05-01 21:28:00,2.22029,2.22029,2.22023,2.22027,2141455.0
2007-05-01 21:29:00,2.22016,2.22025,2.22015,2.22015,20553464.0
2007-05-01 21:30:00,2.22009,2.22009,2.21993,2.21999,10649922.0
2007-05-01 21:31:00,2.2198,2.21983,2.21958,2.21965,8514361.0
2007-05-01 21:32:00,2.21977,2.22012,2.21977,2.22012,11318764.0
2007-05-01 21:33:00,2.22012,2.22012,2.21986,2.22003,4697545.0
2007-05-01 21:34:00,2.21994,2.22014,2.21991,2.21995,6972083.0
2007-05-01 21:35:00,2.21991,2.22001,2.21981,2.22001,14344742.0
2007-05-01 21:36:00,2.21997,2.21997,2.21974,2.21977,7193463.0
2007-05-01 21:37:00,2.21966,2.21966,2.21933,2.21957,3542299.0
2007-05-01 21:38:00,2.21954,2.21955,2.21937,2.21948,18821618.0
2007-05-01 21:39:00,2.21947,2.21947,2.21932,2.2194,11487047.0
2007-05-01 21:40:00,2.21938,2.21938,2.21884,2.21884,15357564.0
2007-05-01 21:41:00,2.21877,2.21896,2.21877,2.21888,39253610.0
2007-05-01 21:42:00,2.21898,2.21911,2.21882,2.21893,2980367.0
2007-05-01 21:43:00,2.21903,2.21914,2.2187,2.21914,9192376.0
2007-05-01 21:44:00,2.21916,2.21916,2.219,2.21906,8515276.0
2007-05-01 21:45:00,2.21903,2.21924,2.21902,2.21902,3720228.0
2007-05-01 21:46:00,2.21888,2.21893,2.2187,2.21891,796286.0
2007-05-01 21:47:00,2.21888,2.21899,2.21883,2.21891,19443132.0
2007-05-01 21:48:00,2.21895,2.21911,2.21895,2.21911,6767892.0
2007-05-01 21:49:00,2.21905,2.21905,2.21878,2.21902,5894648.0
2007-05-01 21:50:00,2.21904,2.21927,2.21904,2.21927,2411774.0
2007-05-01 21:51:00,2.21941,2.21941,2.21924,2.21924,13779289.0
2007-05-01 21:52:00,2.21918,2.21931,2.21903,2.21931,1335311.0
2007-05-01 21:53:00,2.21936,2.21953,2.21936,2.21944,14885275.0
2007-05-01 21:54:00,2.21963,2.21983,2.21947,2.21959,2172500.0
2007-05-01 21:55:00,2.2196,2.21986,2.2196,2.21979,15575405.0
2007-05-01 21:56:00,2.21975,2.21975,2.21949,2.21949,2016181.0
2007-05-01 21:57:00,2.21931,2.21956,2.21928,2.21956,12519934.0
2007-05-01 21:58:00,2.21945,2.21956,2.21936,2.21938,19455352.0
2007-05-01 21:59:00,2.21927,2.21927,2.21888,2.21922,2408497.0
2007-05-01 22:00:00,2.21919,2.21936,2.21919,2.21922,5275485.0
2007-05-01 22:01:00,2.21921,2.21928,2.21917,2.21928,4847190.0
2007-05-01 22:02:00,2.21918,2.21918,2.21871,2.21871,10281761.0
2007-05-01 22:03:00,2.21873,2.21913,2.21873,2.21903,7610300.0
2007-05-01 22:04:00,2.21903,2.21941,2.21903,2.21926,2604092.0
2007-05-01 22:05:00,2.21942,2.21949,2.21932,2.21936,4983041.0
2007-05-01 22:06:00,2.21939,2.21942,2.21933,2.21933,6447806.0
2007-05-01 22:07:00,2.21938,2.21954,2.21932,2.21933,5008291.0
2007-05-01 22:08:00,2.21927,2.21927,2.21913,2.21921,14092734.0
2007-05-01 22:09:00,2.21911,2.21932,2.21911,2.21919,4286482.0
2007-05-01 22:10:00,2.21916,2.21916,2.21882,2.21897,4253784.0
2007-05-01 22:11:00,2.21903,2.21915,2.21901,2.21906,13842168.0
2007-05-01 22:12:00,2.21886,2.21886,2.21845,2.21883,8351339.0
2007-05-01 22:13:00,2.21898,2.21909,2.21896,2.21896,5666836.0
2007-05-01 22:14:00,2.21877,2.21884,2.21852,2.21852,2397685.0
2007-05-01 22:15:00,2.21851,2.21914,2.21851,2.21914,8369303.0
2007-05-01 22:16:00,2.21918,2.21918,2.21868,2.21909,2182856.0
2007-05-01 22:17:00,2.21913,2.21913,2.21906,2.21906,5101024.0
2007-05-01 22:18:00,2.21905,2.21905,2.21888,2.21896,10267636.0
2007-05-01 22:19:00,2.21902,2.21924,2.21902,2.2192,2230340.0
2007-05-01 22:20:00,2.21927,2.2194,2.21927,2.2194,1351424.0
2007-05-01 22:21:00,2.2193,2.21942,2.21927,2.21935,11521324.0
2007-05-01 22:22:00,2.21908,2.21912,2.21888,2.21912,9610244.0
2007-05-01 22:23:00,2.21926,2.21945,2.21926,2.21945,3593604.0
2007-05-01 22:24:00,2.21932,2.21958,2.21932,2.21958,2926866.0
2007-05-01 22:25:00,2.21963,2.21971,2.21957,2.21957,881757.0
2007-05-01 22:26:00,2.21944,2.21944,2.21926,2.21941,3992007.0
2007-05-01 22:27:00,2.21953,2.21954,2.21928,2.21954,15175353.0
2007-05-01 22:28:00,2.21949,2.2195,2.21926,2.21949,8406652.0
2007-05-01 22:29:00,2.21958,2.21969,2.21955,2.21969,4261080.0
2007-05-01 22:30:00,2.21964,2.21972,2.21958,2.21972,9887154.0
2007-05-01 22:31:00,2.21971,2.21973,2.21946,2.21973,5088532.0
2007-05-01 22:32:00,2.21972,2.21976,2.21964,2.21976,9797985.0
2007-05-01 22:33:00,2.21979,2.21995,2.21963,2.21995,5133639.0
2007-05-01 22:34:00,2.21992,2.21992,2.21978,2.21982,2265349.0
2007-05-01 22:35:00,2.21971,2.21984,2.21964,2.21984,4090352.0
2007-05-01 22:36:00,2.21982,2.21983,2.21976,2.21983,14579969.0
2007-05-01 22:37:00,2.21975,2.21975,2.21952,2.21953,8813829.0
2007-05-01 22:38:00,2.21946,2.21947,2.21914,2.21914,11313463.0
2007-05-01 22:39:00,2.21903,2.21939,2.21903,2.21917,3183333.0
2007-05-01 22:40:00,2.21922,2.21928,2.21891,2.21899,6650074.0
2007-05-01 22:41:00,2.21883,2.21883,2.21862,2.21865,3865534.0
2007-05-01 22:42:00,2.21865,2.2187,2.2183,2.21841,3010515.0
2007-05-01 22:43:00,2.21854,2.2188,2.21854,2.21861,17447679.0
2007-05-01 22:44:00,2.21861,2.21867,2.21854,2.21862,18601549.0
2007-05-01 22:45:00,2.21839,2.21849,2.21817,2.21849,6914803.0
2007-05-01 22:46:00,2.21865,2.21888,2.21865,2.2187,8799033.0
2007-05-01 22:47:00,2.21888,2.21907,2.2188,2.21907,2234469.0
2007-05-01 22:48:00,2.21896,2.21896,2.21873,2.21881,2291654.0
2007-05-01 22:49:00,2.21887,2.21896,2.21886,2.21891,17905875.0
2007-05-01 22:50:00,2.2189,2.21903,2.21883,2.21898,792452.0
2007-05-01 22:51:00,2.21903,2.21927,2.21903,2.21927,14617467.0
2007-05-01 22:52:00,2.21926,2.2193,2.21911,2.2193,10895827.0
2007-05-01 22:53:00,2.21935,2.21942,2.21922,2.21942,7094117.0
2007-05-01 22:54:00,2.21936,2.21936,2.21934,2.21934,4227055.0
2007-05-01 22:55:00,2.21937,2.2194,2.21913,2.21929,15702479.0
2007-05-01 22:56:00,2.21941,2.2197,2.21941,2.21961,21401536.0
2007-05-01 22:57:00,2.21974,2.21979,2.21961,2.21979,3738388.0
2007-05-01 22:58:00,2.21979,2.21981,2.21965,2.21981,15105570.0
2007-05-01 22:59:00,2.21994,2.22002,2.21994,2.21995,1474881.0
2007-05-01 23:00:00,2.21982,2.21982,2.21953,2.21968,4913476.0
2007-05-01 23:01:00,2.21953,2.21971,2.21953,2.21971,2230458.0
2007-05-01 23:02:00,2.21976,2.21976,2.21967,2.21967,126462.0
2007-05-01 23:03:00,2.21959,2.21959,2.21925,2.21941,21665959.0
2007-05-01 23:04:00,2.21969,2.21981,2.21962,2.21981,21110365.0
2007-05-01 23:05:00,2.21979,2.21982,2.21944,2.21971,11395276.0
2007-05-01 23:06:00,2.21961,2.2197,2.21957,2.21965,3535869.0
2007-05-01 23:07:00,2.21969,2.21971,2.21958,2.21958,11462320.0
2007-05-01 23:08:00,2.21959,2.21975,2.21947,2.21975,3539458.0
2007-05-01 23:09:00,2.21977,2.21987,2.21977,2.21979,6216256.0
2007-05-01 23:10:00,2.21959,2.21982,2.21959,2.2197,19519228.0
2007-05-01 23:11:00,2.21973,2.21987,2.21973,2.21983,2278806.0
2007-05-01 23:12:00,2.21989,2.21998,2.21989,2.21991,5560851.0
2007-05-01 23:13:00,2.21995,2.22015,2.21989,2.22015,3364199.0
2007-05-01 23:14:00,2.22019,2.22019,2.22,2.22,3508200.0
2007-05-01 23:15:00,2.21999,2.21999,2.21976,2.21994,8669170.0
2007-05-01 23:16:00,2.21998,2.22024,2.21976,2.21976,3138712.0
2007-05-01 23:17:00,2.21972,2.21984,2.21959,2.21975,4299519.0
2007-05-01 23:18:00,2.21971,2.22023,2.21971,2.22023,3687883.0
2007-05-01 23:19:00,2.22031,2.22066,2.22031,2.22054,13158868.0
2007-05-01 23:20:00,2.22043,2.22067,2.22043,2.22055,4743343.0
2007-05-01 23:21:00,2.22037,2.22066,2.22037,2.22055,1516801.0
2007-05-01 23:22:00,2.22057,2.22069,2.22057,2.22069,6588562.0
2007-05-01 23:23:00,2.22064,2.22064,2.22044,2.22053,11549450.0
2007-05-01 23:24:00,2.22043,2.22062,2.2203,2.22062,3680290.0
2007-05-01 23:25:00,2.22065,2.22083,2.22044,2.22066,5497391.0
2007-05-01 23:26:00,2.22049,2.22052,2.22004,2.22009,7831307.0
2007-05-01 23:27:00,2.22005,2.22061,2.22005,2.22061,7263773.0
2007-05-01 23:28:00,2.22083,2.22136,2.22083,2.22128,11243318.0
2007-05-01 23:29:00,2.22102,2.22113,2.22082,2.22082,3764127.0
2007-05-01 23:30:00,2.22085,2.22085,2.2206,2.2206,8260269.0
2007-05-01 23:31:00,2.22065,2.22065,2.22031,2.22031,6350633.0
2007-05-01 23:32:00,2.22033,2.22064,2.22033,2.2205,7418903.0
2007-05-01 23:33:00,2.22061,2.22061,2.22038,2.22038,16723167.0
2007-05-01 23:34:00,2.22047,2.22047,2.22022,2.22028,3326149.0
2007-05-01 23:35:00,2.22031,2.22034,2.22028,2.22033,8140094.0
2007-05-01 23:36:00,2.2203,2.22049,2.22013,2.22038,10190254.0
2007-05-01 23:37:00,2.22039,2.22039,2.22021,2.2203,6315353.0
2007-05-01 23:38:00,2.22028,2.22028,2.22019,2.22023,17743985.0
2007-05-01 23:39:00,2.22027,2.22028,2.22009,2.22009,5649758.0
2007-05-01 23:40:00,2.22014,2.22014,2.2198,2.21983,21983121.0
2007-05-01 23:41:00,2.21965,2.21981,2.21955,2.21981,7244660.0
2007-05-01 23:42:00,2.21989,2.21989,2.21969,2.21969,5523229.0
2007-05-01 23:43:00,2.21992,2.21998,2.21984,2.21984,6012576.0
2007-05-01 23:44:00,2.21988,2.21996,2.21953,2.21968,3267281.0
2007-05-01 23:45:00,2.21958,2.21958,2.21943,2.21952,1885796.0
2007-05-01 23:46:00,2.21959,2.22019,2.21959,2.22019,5613028.0
2007-05-01 23:48:00,2.22027,2.22046,2.22019,2.22046,8729210.0
2007-05-01 23:49:00,2.22037,2.22061,2.22014,2.22061,11352214.0
2007-05-01 23:50:00,2.22077,2.22088,2.22073,2.22073,19886021.0
2007-05-01 23:51:00,2.22066,2.22073,2.2206,2.22073,5567029.0
2007-05-01 23:52:00,2.22062,2.22072,2.22051,2.22058,13280225.0
2007-05-01 23:53:00,2.22062,2.22066,2.22058,2.22063,5004172.0
2007-05-01 23:54:00,2.2207,2.22075,2.2206,2.22068,3826345.0
2007-05-01 23:56:00,2.22064,2.22074,2.22062,2.22062,4427159.0
2007-05-01 23:58:00,2.2206,2.2206,2.22032,2.22032,3337922.0
2007-05-01 23:59:00,2.22045,2.22051,2.22027,2.22027,7104644.0
2007-05-02 00:00:00,2.22012,2.22015,2.21991,2.21995,2906724.0
2007-05-02 00:01:00,2.21997,2.22011,2.21983,2.22011,2482625.0
2007-05-02 00:02:00,2.2202,2.22053,2.2202,2.22051,29608289.0
2007-05-02 00:03:00,2.2204,2.2204,2.22019,2.22039,3798160.0
2007-05-02 00:04:00,2.22053,2.22053,2.2203,2.2203,3004243.0
2007-05-02 00:05:00,2.22028,2.22028,2.2197,2.2197,7381532.0
2007-05-02 00:06:00,2.21997,2.22014,2.21995,2.21995,6164243.0
2007-05-02 00:08:00,2.21998,2.22018,2.21998,2.22003,9269633.0
2007-05-02 00:09:00,2.22012,2.22019,2.22004,2.22013,3552941.0
2007-05-02 00:10:00,2.2202,2.22075,2.2202,2.22075,6810831.0
2007-05-02 00:11:00,2.22054,2.22054,2.21983,2.22031,5334502.0
2007-05-02 00:12:00,2.22028,2.22043,2.22028,2.22028,7782973.0
2007-05-02 00:13:00,2.22024,2.22024,2.21982,2.21997,4522409.0
2007-05-02 00:14:00,2.21981,2.21981,2.21968,2.21976,4452310.0
2007-05-02 00:15:00,2.21979,2.21979,2.21973,2.21979,5085163.0
2007-05-02 00:16:00,2.2198,2.2198,2.2196,2.21961,1634166.0
2007-05-02 00:17:00,2.21972,2.21972,2.2196,2.2196,9562366.0
2007-05-02 00:18:00,2.21979,2.22006,2.21979,2.21979,4778510.0
2007-05-02 00:19:00,2.21961,2.21961,2.21938,2.21947,4650651.0
2007-05-02 00:20:00,2.21956,2.21985,2.21947,2.21955,7733086.0
2007-05-02 00:21:00,2.2197,2.2197,2.21958,2.21958,2262073.0
2007-05-02 00:22:00,2.21947,2.21949,2.21924,2.21936,8388134.0
2007-05-02 00:23:00,2.21941,2.21989,2.21941,2.21983,8169967.0
2007-05-02 00:24:00,2.21968,2.21993,2.21958,2.21993,10736610.0
2007-05-02 00:25:00,2.22002,2.22016,2.21994,2.21994,1952282.0
2007-05-02 00:26:00,2.21981,2.21981,2.21961,2.21966,17609579.0
2007-05-02 00:27:00,2.2196,2.2196,2.21951,2.21954,7418169.0
2007-05-02 00:28:00,2.21949,2.21953,2.21937,2.21953,4961381.0
2007-05-02 00:29:00,2.21984,2.22004,2.21984,2.21988,12387296.0
2007-05-02 00:30:00,2.21977,2.2199,2.21977,2.21983,4047081.0
2007-05-02 00:31:00,2.21996,2.22019,2.21996,2.22019,24733030.0
2007-05-02 00:32:00,2.22029,2.22033,2.22023,2.22026,12946326.0
2007-05-02 00:33:00,2.22028,2.22035,2.22016,2.22035,4510396.0
2007-05-02 00:34:00,2.2204,2.2204,2.22025,2.22035,9687956.0
2007-05-02 00:35:00,2.22036,2.22036,2.22012,2.22012,11792450.0
2007-05-02 00:36:00,2.21983,2.22001,2.21959,2.21959,7708604.0
2007-05-02 00:37:00,2.2195,2.22031,2.2195,2.22031,5883036.0
2007-05-02 00:38:00,2.22038,2.22061,2.22038,2.22061,2846108.0
2007-05-02 00:39:00,2.22066,2.22075,2.22059,2.22059,2607506.0
2007-05-02 00:40:00,2.22074,2.22093,2.22074,2.22093,4721639.0
2007-05-02 00:41:00,2.2211,2.22134,2.22108,2.22133,5930341.0
2007-05-02 00:42:00,2.22135,2.22149,2.22134,2.22149,18177019.0
2007-05-02 00:43:00,2.22146,2.22147,2.22102,2.22121,12734936.0
2007-05-02 00:44:00,2.22131,2.22143,2.22127,2.22143,6861385.0
2007-05-02 00:45:00,2.22144,2.22162,2.22105,2.22153,15035375.0
2007-05-02 00:46:00,2.22133,2.22138,2.22125,2.22125,16618442.0
2007-05-02 00:47:00,2.22123,2.22145,2.22111,2.22145,19756020.0
2007-05-02 00:48:00,2.22149,2.22159,2.22139,2.22159,3872701.0
2007-05-02 00:50:00,2.22157,2.22157,2.22118,2.22118,4964229.0
2007-05-02 00:51:00,2.22125,2.22125,2.22114,2.22114,5565806.0
2007-05-02 00:52:00,2.22115,2.22115,2.22091,2.22091,3745826.0
2007-05-02 00:53:00,2.22095,2.22111,2.22091,2.22101,3174714.0
2007-05-02 00:54:00,2.22104,2.22104,2.22086,2.22096,2282804.0
2007-05-02 00:55:00,2.22097,2.22111,2.22097,2.22111,1927755.0
2007-05-02 00:56:00,2.22098,2.2211,2.2209,2.2209,2642511.0
2007-05-02 00:57:00,2.22068,2.22068,2.21998,2.22058,5290229.0
2007-05-02 00:58:00,2.22072,2.22072,2.22038,2.22038,2099913.0
2007-05-02 00:59:00,2.22021,2.22046,2.22017,2.22046,6434643.0
2007-05-02 01:00:00,2.22064,2.22104,2.22064,2.22104,12012418.0
2007-05-02 01:01:00,2.22103,2.22124,2.22103,2.22112,1486504.0
2007-05-02 01:02:00,2.22105,2.22111,2.221,2.22102,9021411.0
2007-05-02 01:03:00,2.22115,2.22139,2.22115,2.22135,4044338.0
2007-05-02 01:04:00,2.2213,2.2213,2.22081,2.22081,8264717.0
2007-05-02 01:05:00,2.22091,2.22114,2.22091,2.22107,2389458.0
2007-05-02 01:06:00,2.22115,2.22151,2.22106,2.22151,29832442.0
2007-05-02 01:07:00,2.22156,2.22156,2.22142,2.22144,9358272.0
2007-05-02 01:08:00,2.22138,2.22146,2.22133,2.22146,9664477.0
2007-05-02 01:09:00,2.22134,2.2215,2.22102,2.2215,4911405.0
2007-05-02 01:10:00,2.22141,2.22151,2.22141,2.22148,598586.0
2007-05-02 01:11:00,2.22135,2.22135,2.22101,2.2212,4751403.0
2007-05-02 01:12:00,2.22131,2.22142,2.22131,2.22137,6898642.0
2007-05-02 01:13:00,2.2215,2.2215,2.22126,2.22135,2219624.0
2007-05-02 01:14:00,2.22114,2.22118,2.2208,2.22104,5596013.0
2007-05-02 01:15:00,2.22099,2.22119,2.22099,2.22109,4978575.0
2007-05-02 01:16:00,2.22095,2.22096,2.22061,2.22061,3968786.0
2007-05-02 01:17:00,2.22057,2.22068,2.22049,2.22059,4001956.0
2007-05-02 01:18:00,2.2207,2.22109,2.2207,2.22104,3759694.0
2007-05-02 01:19:00,2.22095,2.22095,2.22078,2.22082,3037572.0
2007-05-02 01:20:00,2.22085,2.22097,2.22083,2.22096,3743477.0
2007-05-02 01:21:00,2.22089,2.22098,2.22077,2.22098,5090137.0
2007-05-02 01:22:00,2.22103,2.22107,2.22082,2.22096,2156627.0
2007-05-02 01:23:00,2.22086,2.22108,2.22086,2.22108,6119581.0
2007-05-02 01:24:00,2.22094,2.22094,2.22068,2.22087,14085696.0
2007-05-02 01:25:00,2.22087,2.22116,2.22087,2.22116,1815234.0
2007-05-02 01:26:00,2.22115,2.22127,2.22106,2.22127,1265314.0
2007-05-02 01:27:00,2.22123,2.22123,2.22099,2.22099,5181591.0
2007-05-02 01:28:00,2.22103,2.22103,2.22071,2.22071,11317501.0
2007-05-02 01:29:00,2.22063,2.22076,2.22054,2.22076,7004232.0
2007-05-02 01:30:00,2.22093,2.22107,2.22087,2.22087,6952354.0
2007-05-02 01:31:00,2.2208,2.22083,2.22066,2.22078,2019376.0
2007-05-02 01:32:00,2.22102,2.22109,2.22097,2.22099,21278324.0
2007-05-02 01:33:00,2.22106,2.22114,2.22092,2.22092,5606665.0
2007-05-02 01:34:00,2.22097,2.22097,2.22079,2.22094,20718937.0
2007-05-02 01:35:00,2.22112,2.2213,2.22112,2.22129,1857807.0
2007-05-02 01:36:00,2.22118,2.22128,2.22111,2.22115,36433211.0
2007-05-02 01:37:00,2.22119,2.2212,2.22102,2.2212,3733661.0
2007-05-02 01:38:00,2.22128,2.22151,2.22128,2.22143,13121644.0
2007-05-02 01:39:00,2.22126,2.22134,2.22126,2.22128,9176639.0
2007-05-02 01:40:00,2.22126,2.22141,2.22104,2.22116,11065018.0
2007-05-02 01:41:00,2.22103,2.22124,2.221,2.22124,9969845.0
2007-05-02 01:42:00,2.22142,2.2215,2.22136,2.22144,17582312.0
2007-05-02 01:43:00,2.22146,2.22158,2.22138,2.22138,5881016.0
2007-05-02 01:44:00,2.22136,2.22146,2.2213,2.22131,4648175.0
2007-05-02 01:45:00,2.22134,2.22161,2.22134,2.2216,3902383.0
2007-05-02 01:46:00,2.22145,2.22145,2.22113,2.22113,1486317.0
2007-05-02 01:47:00,2.22094,2.22114,2.22091,2.22114,12404686.0
2007-05-02 01:48:00,2.22128,2.22139,2.22122,2.22138,9373205.0
2007-05-02 01:49:00,2.22144,2.2216,2.22142,2.2216,11998474.0
2007-05-02 01:50:00,2.22162,2.22179,2.22162,2.22179,3652691.0
2007-05-02 01:51:00,2.22177,2.22177,2.22132,2.22132,11002673.0
2007-05-02 01:52:00,2.22127,2.22127,2.22117,2.22119,6996820.0
2007-05-02 01:53:00,2.2211,2.2211,2.22065,2.22065,14294177.0
2007-05-02 01:54:00,2.2206,2.22073,2.2206,2.22068,984647.0
2007-05-02 01:55:00,2.22056,2.22056,2.22022,2.22048,5222765.0
2007-05-02 01:56:00,2.22062,2.22071,2.22012,2.22071,2244269.0
2007-05-02 01:57:00,2.22074,2.22076,2.2206,2.22076,15340731.0
2007-05-02 01:58:00,2.22084,2.22088,2.22073,2.22074,15943532.0
2007-05-02 01:59:00,2.22072,2.22102,2.22072,2.22094,3146539.0
2007-05-02 02:00:00,2.22084,2.22084,2.2205,2.2205,3490725.0
2007-05-02 02:01:00,2.22052,2.2206,2.22041,2.22046,16209364.0
2007-05-02 02:02:00,2.2204,2.22044,2.2203,2.22042,16513166.0
2007-05-02 02:03:00,2.22038,2.22038,2.21987,2.22021,2285173.0
2007-05-02 02:04:00,2.22016,2.22016,2.22001,2.22001,4985457.0
2007-05-02 02:06:00,2.22004,2.22004,2.21987,2.22002,13163437.0
2007-05-02 02:07:00,2.22001,2.22001,2.21986,2.21986,6587722.0
2007-05-02 02:08:00,2.2199,2.22011,2.2199,2.22011,10689472.0
2007-05-02 02:09:00,2.22015,2.22027,2.22005,2.22027,3744813.0
2007-05-02 02:10:00,2.22032,2.22036,2.22018,2.2203,11054427.0
2007-05-02 02:11:00,2.22023,2.22023,2.21996,2.22015,10169473.0
2007-05-02 02:12:00,2.22021,2.22033,2.22004,2.22004,13056189.0
2007-05-02 02:13:00,2.22007,2.22019,2.2199,2.22019,1455461.0
2007-05-02 02:14:00,2.22036,2.22043,2.22031,2.22031,3608308.0
2007-05-02 02:15:00,2.22038,2.22043,2.22037,2.22039,4323482.0
2007-05-02 02:16:00,2.22038,2.22038,2.22015,2.22026,5647763.0
2007-05-02 02:17:00,2.22018,2.22018,2.21989,2.2201,16132040.0
2007-05-02 02:18:00,2.22001,2.22001,2.21967,2.21967,10566873.0
2007-05-02 02:19:00,2.21966,2.21966,2.21923,2.2194,11841844.0
2007-05-02 02:20:00,2.21949,2.21956,2.21942,2.21943,8349989.0
2007-05-02 02:21:00,2.21949,2.21959,2.21941,2.21959,12095913.0
2007-05-02 02:22:00,2.21959,2.21959,2.21931,2.21934,3645085.0
2007-05-02 02:23:00,2.21934,2.21946,2.2193,2.21934,36579532.0
2007-05-02 02:24:00,2.21945,2.21952,2.21938,2.21952,1826393.0
2007-05-02 02:25:00,2.21951,2.21951,2.21924,2.21931,19385232.0
2007-05-02 02:26:00,2.21918,2.21957,2.21918,2.21957,5227174.0
2007-05-02 02:27:00,2.21962,2.21978,2.21962,2.21968,24027061.0
2007-05-02 02:28:00,2.21941,2.21954,2.21929,2.21929,1980557.0
2007-05-02 02:29:00,2.21934,2.21966,2.21934,2.21959,6642801.0
2007-05-02 02:30:00,2.21954,2.21959,2.21946,2.21946,6456109.0
2007-05-02 02:31:00,2.21939,2.21945,2.21924,2.21932,12458718.0
2007-05-02 02:32:00,2.21925,2.21945,2.21925,2.21926,4989977.0
2007-05-02 02:33:00,2.21908,2.21908,2.21884,2.21884,1344075.0
2007-05-02 02:34:00,2.21889,2.21942,2.21889,2.2194,1837466.0
2007-05-02 02:35:00,2.21952,2.21952,2.21911,2.21911,13463673.0
2007-05-02 02:36:00,2.21916,2.21949,2.21916,2.21949,3439940.0
2007-05-02 02:37:00,2.21954,2.21954,2.21916,2.21916,2277564.0
2007-05-02 02:38:00,2.21915,2.21915,2.21886,2.21892,5134291.0
2007-05-02 02:39:00,2.21891,2.21953,2.21878,2.21953,4052260.0
2007-05-02 02:40:00,2.21969,2.21984,2.21969,2.21973,3066088.0
2007-05-02 02:41:00,2.21954,2.21956,2.21914,2.21956,3953413.0
2007-05-02 02:42:00,2.21978,2.21998,2.2197,2.2197,3900542.0
2007-05-02 02:43:00,2.21959,2.21967,2.21943,2.21967,4334627.0
2007-05-02 02:44:00,2.21971,2.21971,2.21951,2.21966,5246680.0
2007-05-02 02:45:00,2.21972,2.21972,2.2193,2.21959,6186174.0
2007-05-02 02:46:00,2.21969,2.21969,2.21946,2.21961,2250228.0
2007-05-02 02:47:00,2.21947,2.21965,2.21944,2.21944,7349146.0
2007-05-02 02:48:00,2.2193,2.2193,2.21897,2.21901,5127780.0
2007-05-02 02:49:00,2.21915,2.21925,2.21913,2.21924,577896.0
2007-05-02 02:50:00,2.21946,2.21964,2.21929,2.21951,4721143.0
2007-05-02 02:51:00,2.21962,2.21973,2.21961,2.21973,9906188.0
2007-05-02 02:52:00,2.21984,2.2203,2.21984,2.2203,8792062.0
2007-05-02 02:53:00,2.22042,2.22067,2.22039,2.22067,29426360.0
2007-05-02 02:54:00,2.22061,2.22062,2.22044,2.22044,2408242.0
2007-05-02 02:55:00,2.22041,2.22058,2.22035,2.22058,7546310.0
2007-05-02 02:56:00,2.2205,2.2205,2.22022,2.22023,4432637.0
2007-05-02 02:57:00,2.22011,2.22013,2.22004,2.22013,9519270.0
2007-05-02 02:58:00,2.22012,2.22012,2.21995,2.21995,1605295.0
2007-05-02 02:59:00,2.21996,2.21996,2.21982,2.21982,12612787.0
2007-05-02 03:00:00,2.21985,2.21997,2.21985,2.21997,6151666.0
2007-05-02 03:01:00,2.22009,2.2202,2.22009,2.22015,1961434.0
2007-05-02 03:02:00,2.22005,2.22011,2.21963,2.21971,5046483.0
2007-05-02 03:03:00,2.21973,2.2205,2.21973,2.2205,2449492.0
2007-05-02 03:04:00,2.22065,2.22065,2.22047,2.22047,1872698.0
2007-05-02 03:05:00,2.22048,2.22065,2.22038,2.22065,2490241.0
2007-05-02 03:06:00,2.22062,2.22062,2.22038,2.22042,2940911.0
2007-05-02 03:07:00,2.22038,2.22063,2.22038,2.22063,3829697.0
2007-05-02 03:08:00,2.22062,2.22089,2.22062,2.22089,5492210.0
2007-05-02 03:09:00,2.22089,2.22089,2.22077,2.22077,5229356.0
2007-05-02 03:10:00,2.22072,2.22075,2.22033,2.22075,1622697.0
2007-05-02 03:11:00,2.22077,2.22077,2.22064,2.22065,3853816.0
2007-05-02 03:12:00,2.22065,2.22066,2.22041,2.22053,19007140.0
2007-05-02 03:13:00,2.22061,2.22062,2.22014,2.22014,17711225.0
2007-05-02 03:14:00,2.22015,2.22015,2.2195,2.22007,13978593.0
2007-05-02 03:15:00,2.22028,2.22046,2.22024,2.22046,7252282.0
2007-05-02 03:16:00,2.22041,2.22053,2.22011,2.22033,11879607.0
2007-05-02 03:17:00,2.22036,2.22054,2.22035,2.22052,18082987.0
2007-05-02 03:18:00,2.2205,2.22053,2.22039,2.22039,6339898.0
2007-05-02 03:19:00,2.22022,2.22022,2.22006,2.22006,4777053.0
2007-05-02 03:20:00,2.21997,2.22052,2.21997,2.22052,2807090.0
2007-05-02 03:21:00,2.22071,2.22078,2.2207,2.22074,2871958.0
2007-05-02 03:22:00,2.2207,2.22076,2.22064,2.22064,5979910.0
2007-05-02 03:23:00,2.22066,2.22066,2.22046,2.22046,7893944.0
2007-05-02 03:24:00,2.22059,2.2206,2.22046,2.22054,10730163.0
2007-05-02 03:25:00,2.22055,2.22079,2.22054,2.22079,10554478.0
2007-05-02 03:26:00,2.22085,2.22088,2.22066,2.22088,4220056.0
2007-05-02 03:27:00,2.22104,2.2217,2.22104,2.2217,12947623.0
2007-05-02 03:28:00,2.22177,2.22197,2.22174,2.22174,24688588.0
2007-05-02 03:29:00,2.22169,2.22201,2.22167,2.22201,4452724.0
2007-05-02 03:30:00,2.22206,2.22233,2.22206,2.22233,11786200.0
2007-05-02 03:31:00,2.22225,2.2228,2.22225,2.2228,4990826.0
2007-05-02 03:32:00,2.22299,2.22315,2.22299,2.22304,7639718.0
2007-05-02 03:33:00,2.22303,2.22303,2.22279,2.22282,16517755.0
2007-05-02 03:34:00,2.22276,2.22278,2.22237,2.22243,2024560.0
2007-05-02 03:35:00,2.2225,2.2225,2.2224,2.22245,11693107.0
2007-05-02 03:36:00,2.22246,2.22246,2.22234,2.22241,8551357.0
2007-05-02 03:37:00,2.22239,2.22239,2.22204,2.22204,7689893.0
2007-05-02 03:38:00,2.22209,2.22209,2.22201,2.22209,2296288.0
2007-05-02 03:39:00,2.22203,2.22232,2.222,2.22232,8203996.0
2007-05-02 03:40:00,2.22239,2.22244,2.22229,2.22229,4584756.0
2007-05-02 03:41:00,2.22209,2.22215,2.22194,2.22215,4729325.0
2007-05-02 03:42:00,2.22234,2.22249,2.22219,2.22219,10421063.0
2007-05-02 03:43:00,2.22201,2.2222,2.22196,2.22217,1784802.0
2007-05-02 03:44:00,2.22226,2.22238,2.22226,2.22233,4693274.0
2007-05-02 03:45:00,2.22221,2.22227,2.22209,2.22215,4790519.0
2007-05-02 03:46:00,2.22223,2.22263,2.22201,2.22231,4150520.0
2007-05-02 03:47:00,2.22239,2.22264,2.22239,2.22256,7518327.0
2007-05-02 03:48:00,2.22277,2.22285,2.22252,2.22252,5179632.0
2007-05-02 03:49:00,2.22254,2.22271,2.22254,2.22271,6776272.0
2007-05-02 03:50:00,2.22273,2.22273,2.22259,2.2226,3265871.0
2007-05-02 03:51:00,2.22243,2.22243,2.2221,2.2221,8847601.0
2007-05-02 03:52:00,2.22208,2.22245,2.22208,2.22238,4811011.0
2007-05-02 03:53:00,2.22264,2.22264,2.22218,2.22218,5895415.0
2007-05-02 03:54:00,2.22224,2.22274,2.22224,2.22274,7490898.0
2007-05-02 03:55:00,2.22265,2.22273,2.22251,2.22251,2742848.0
2007-05-02 03:56:00,2.22227,2.22236,2.22202,2.22236,3717127.0
2007-05-02 03:57:00,2.22235,2.22236,2.22212,2.22212,30742693.0
2007-05-02 03:58:00,2.222,2.22213,2.22184,2.22213,2419949.0
2007-05-02 04:00:00,2.22219,2.22219,2.22182,2.22213,7260007.0
2007-05-02 04:01:00,2.22207,2.22214,2.22203,2.22209,3686275.0
2007-05-02 04:02:00,2.22197,2.22209,2.22192,2.22205,19450398.0
2007-05-02 04:03:00,2.22208,2.22215,2.22207,2.22215,4850620.0
2007-05-02 04:04:00,2.22223,2.22223,2.22195,2.222,23611096.0
2007-05-02 04:05:00,2.22192,2.22192,2.2217,2.22172,3507834.0
2007-05-02 04:06:00,2.22166,2.22166,2.22145,2.22145,5525807.0
2007-05-02 04:07:00,2.22142,2.22142,2.22106,2.22112,12449822.0
2007-05-02 04:08:00,2.22114,2.22114,2.22098,2.22099,5771931.0
2007-05-02 04:09:00,2.221,2.22114,2.22094,2.22106,18890492.0
2007-05-02 04:10:00,2.22106,2.22115,2.22095,2.221,11095900.0
2007-05-02 04:11:00,2.22104,2.22115,2.22097,2.22115,8371738.0
2007-05-02 04:12:00,2.221,2.22115,2.22097,2.22097,5179770.0
2007-05-02 04:13:00,2.22099,2.2212,2.22099,2.2212,5104146.0
2007-05-02 04:14:00,2.22117,2.22117,2.22082,2.22082,1439849.0
2007-05-02 04:15:00,2.22082,2.22084,2.22046,2.22072,3471030.0
2007-05-02 04:16:00,2.22058,2.22058,2.22023,2.22023,6365882.0
2007-05-02 04:17:00,2.22008,2.2202,2.2199,2.2199,5063468.0
2007-05-02 04:18:00,2.21991,2.22,2.21967,2.21968,6636736.0
2007-05-02 04:19:00,2.21992,2.22014,2.21992,2.22008,23366413.0
2007-05-02 04:20:00,2.21988,2.22014,2.21988,2.22014,6188803.0
2007-05-02 04:21:00,2.22003,2.22003,2.21942,2.21942,19284843.0
2007-05-02 04:22:00,2.21942,2.21972,2.21942,2.21972,5880216.0
2007-05-02 04:23:00,2.21979,2.21993,2.21954,2.21991,10818829.0
2007-05-02 04:24:00,2.21997,2.22005,2.21984,2.22005,8233128.0
2007-05-02 04:25:00,2.21999,2.21999,2.2198,2.2199,3379547.0
2007-05-02 04:26:00,2.21986,2.22014,2.21986,2.21995,15751310.0
2007-05-02 04:27:00,2.21972,2.21994,2.21972,2.2199,7735275.0
2007-05-02 04:28:00,2.22004,2.22013,2.21997,2.21999,5936281.0
2007-05-02 04:29:00,2.21991,2.21999,2.21982,2.21995,8298442.0
2007-05-02 04:30:00,2.21991,2.22006,2.21981,2.21981,3845263.0
2007-05-02 04:31:00,2.21996,2.22012,2.21989,2.22012,10623940.0
2007-05-02 04:32:00,2.22006,2.22015,2.21991,2.21991,7268862.0
2007-05-02 04:33:00,2.21993,2.21997,2.21978,2.21987,8597328.0
2007-05-02 04:34:00,2.21977,2.21977,2.21935,2.21968,5637772.0
2007-05-02 04:35:00,2.21979,2.21989,2.21974,2.21974,3536023.0
2007-05-02 04:36:00,2.21963,2.21963,2.21933,2.21962,10748674.0
2007-05-02 04:37:00,2.21963,2.21966,2.21949,2.21963,6385501.0
2007-05-02 04:38:00,2.21981,2.22003,2.21981,2.2199,1542092.0
2007-05-02 04:39:00,2.22009,2.22015,2.2199,2.2199,4740498.0
2007-05-02 04:40:00,2.21993,2.21995,2.21948,2.2196,13309263.0
2007-05-02 04:41:00,2.21974,2.21977,2.2196,2.2196,3962057.0
2007-05-02 04:42:00,2.21982,2.22012,2.21982,2.22012,4758735.0
2007-05-02 04:43:00,2.22005,2.22023,2.22005,2.2202,2921635.0
2007-05-02 04:44:00,2.22015,2.22015,2.21979,2.21995,8163059.0
2007-05-02 04:45:00,2.21973,2.21976,2.21955,2.21969,3193629.0
2007-05-02 04:46:00,2.21963,2.21997,2.21963,2.21997,3267480.0
2007-05-02 04:47:00,2.21997,2.22001,2.21994,2.22001,5996175.0
2007-05-02 04:48:00,2.21994,2.21995,2.21976,2.21984,2212648.0
2007-05-02 04:49:00,2.21983,2.21988,2.2197,2.21974,19329797.0
2007-05-02 04:50:00,2.21985,2.22001,2.21976,2.21987,6518040.0
2007-05-02 04:51:00,2.21985,2.22017,2.21972,2.22017,3694631.0
2007-05-02 04:54:00,2.2204,2.22051,2.2201,2.22036,12339226.0
2007-05-02 04:56:00,2.22015,2.22015,2.21991,2.21997,21825284.0
2007-05-02 04:58:00,2.22014,2.22027,2.22014,2.22022,2338004.0
2007-05-02 04:59:00,2.22032,2.22042,2.22024,2.22042,5282741.0
2007-05-02 05:00:00,2.2204,2.22043,2.22027,2.22027,1352356.0
2007-05-02 05:01:00,2.22015,2.22019,2.21998,2.2201,15081439.0
2007-05-02 05:02:00,2.22022,2.22027,2.22017,2.22017,3920702.0
2007-05-02 05:03:00,2.21991,2.22017,2.21991,2.22017,21459478.0
2007-05-02 05:04:00,2.22042,2.2206,2.22042,2.22046,16283811.0
2007-05-02 05:05:00,2.22029,2.22029,2.22015,2.22015,4648180.0
2007-05-02 05:06:00,2.22015,2.22015,2.21994,2.22004,7001003.0
2007-05-02 05:07:00,2.21999,2.22002,2.21979,2.21995,10199221.0
2007-05-02 05:08:00,2.22011,2.22018,2.22009,2.22012,15237638.0
2007-05-02 05:09:00,2.22008,2.22016,2.21999,2.22002,737234.0
2007-05-02 05:10:00,2.22015,2.22016,2.22007,2.22016,17030506.0
2007-05-02 05:11:00,2.22015,2.2202,2.22009,2.22011,2534175.0
2007-05-02 05:12:00,2.22014,2.22014,2.2199,2.22002,2360022.0
2007-05-02 05:13:00,2.2198,2.21997,2.2198,2.21997,8393621.0
2007-05-02 05:14:00,2.22006,2.22006,2.21991,2.21991,6922418.0
2007-05-02 05:15:00,2.22,2.22015,2.21991,2.22015,18117803.0
2007-05-02 05:16:00,2.22017,2.22019,2.21994,2.21994,18890947.0
2007-05-02 05:17:00,2.2198,2.21984,2.2197,2.21979,3210188.0
2007-05-02 05:18:00,2.21968,2.2197,2.21949,2.21949,3958965.0
2007-05-02 05:19:00,2.21946,2.21946,2.21924,2.21945,7209535.0
2007-05-02 05:20:00,2.21935,2.21944,2.21902,2.21902,3202872.0
2007-05-02 05:21:00,2.21907,2.21913,2.21874,2.21874,11124350.0
2007-05-02 05:22:00,2.21879,2.21892,2.21878,2.21892,8674175.0
2007-05-02 05:23:00,2.21901,2.21933,2.21901,2.21933,15258996.0
2007-05-02 05:24:00,2.21948,2.2198,2.21948,2.2198,4322013.0
2007-05-02 05:25:00,2.21996,2.22006,2.21984,2.21985,2297980.0
2007-05-02 05:26:00,2.21988,2.21997,2.21975,2.21993,5578831.0
2007-05-02 05:27:00,2.21996,2.21997,2.21987,2.21992,10369335.0
2007-05-02 05:28:00,2.21989,2.21989,2.21973,2.21981,4777966.0
2007-05-02 05:29:00,2.21974,2.21974,2.21953,2.21953,9595454.0
2007-05-02 05:30:00,2.21961,2.21978,2.21961,2.21967,2450589.0
2007-05-02 05:31:00,2.21978,2.21985,2.21959,2.21985,8221664.0
2007-05-02 05:32:00,2.21988,2.21995,2.2197,2.21995,14631076.0
2007-05-02 05:33:00,2.21991,2.21996,2.21985,2.21996,4369536.0
2007-05-02 05:34:00,2.21994,2.21994,2.21983,2.21988,917253.0
2007-05-02 05:35:00,2.21986,2.21986,2.21948,2.21948,3212099.0
2007-05-02 05:36:00,2.21949,2.21949,2.21933,2.21936,3829502.0
2007-05-02 05:37:00,2.21942,2.2195,2.21942,2.21945,9026245.0
2007-05-02 05:38:00,2.21958,2.21975,2.21958,2.21966,11944147.0
2007-05-02 05:39:00,2.21967,2.21967,2.21954,2.21955,1412588.0
2007-05-02 05:40:00,2.21955,2.21974,2.21942,2.21942,2430622.0
2007-05-02 05:41:00,2.21936,2.21936,2.21914,2.21924,10232844.0
2007-05-02 05:42:00,2.2192,2.2192,2.21896,2.21896,4665286.0
2007-05-02 05:43:00,2.21885,2.21885,2.21861,2.21863,2256182.0
2007-05-02 05:44:00,2.21857,2.21881,2.21857,2.21881,7757257.0
2007-05-02 05:45:00,2.21882,2.21882,2.21867,2.21874,2287868.0
2007-05-02 05:46:00,2.21886,2.21908,2.21886,2.21908,5311001.0
2007-05-02 05:47:00,2.21914,2.21933,2.21907,2.21933,8821526.0
2007-05-02 05:48:00,2.21938,2.21938,2.21916,2.2192,15078616.0
2007-05-02 05:49:00,2.21928,2.21935,2.2192,2.21934,4131092.0
2007-05-02 05:50:00,2.2194,2.21972,2.2194,2.21964,4140726.0
2007-05-02 05:51:00,2.21985,2.22031,2.21985,2.22031,15498441.0
2007-05-02 05:52:00,2.22034,2.22034,2.21996,2.2202,5289703.0
2007-05-02 05:53:00,2.22023,2.22027,2.2202,2.2202,6505049.0
2007-05-02 05:54:00,2.22018,2.22025,2.22012,2.22014,4878161.0
2007-05-02 05:55:00,2.22,2.22037,2.22,2.22019,2655881.0
2007-05-02 05:56:00,2.22023,2.22042,2.22023,2.22038,7149851.0
2007-05-02 05:57:00,2.22028,2.22028,2.22024,2.22025,10785441.0
2007-05-02 05:58:00,2.22024,2.22024,2.22012,2.22015,5015720.0
2007-05-02 05:59:00,2.2202,2.22027,2.2202,2.22027,4798076.0
2007-05-02 06:00:00,2.22046,2.22046,2.22015,2.22016,2669583.0
2007-05-02 06:01:00,2.22015,2.2202,2.21995,2.22012,19508025.0
2007-05-02 06:02:00,2.22028,2.22043,2.22028,2.22043,11803463.0
2007-05-02 06:03:00,2.22054,2.22072,2.22038,2.22038,1839582.0
2007-05-02 06:04:00,2.22032,2.22053,2.22021,2.22025,16177196.0
2007-05-02 06:05:00,2.22044,2.22069,2.22035,2.22069,2009713.0
2007-05-02 06:06:00,2.22065,2.22071,2.22045,2.22045,15580149.0
2007-05-02 06:07:00,2.22032,2.22032,2.22004,2.22012,1245976.0
2007-05-02 06:08:00,2.22025,2.22069,2.22025,2.22069,14874017.0
2007-05-02 06:10:00,2.22058,2.22058,2.2202,2.22027,6112877.0
2007-05-02 06:11:00,2.22029,2.22029,2.22009,2.22009,26512548.0
2007-05-02 06:12:00,2.22014,2.22055,2.22003,2.22003,21603481.0
2007-05-02 06:13:00,2.22013,2.22013,2.22002,2.22008,883093.0
2007-05-02 06:14:00,2.22015,2.22015,2.22,2.22,3492516.0
2007-05-02 06:15:00,2.22005,2.22019,2.21996,2.22019,7974599.0
2007-05-02 06:16:00,2.22015,2.22015,2.21956,2.21986,8380323.0
2007-05-02 06:17:00,2.21986,2.22003,2.21974,2.22003,3028827.0
2007-05-02 06:18:00,2.21997,2.22002,2.21988,2.21988,36685615.0
2007-05-02 06:19:00,2.21982,2.21982,2.21949,2.21974,16802588.0
2007-05-02 06:20:00,2.2199,2.21997,2.21985,2.21987,12445339.0
2007-05-02 06:21:00,2.21986,2.2199,2.21973,2.21988,18344658.0
2007-05-02 06:22:00,2.21984,2.21987,2.21969,2.21976,3663561.0
2007-05-02 06:23:00,2.21969,2.21972,2.21957,2.2196,7887571.0
2007-05-02 06:24:00,2.21954,2.21957,2.21942,2.21957,13287089.0
2007-05-02 06:25:00,2.21973,2.2199,2.21968,2.21968,6347489.0
2007-05-02 06:26:00,2.21977,2.21982,2.21975,2.21978,4844828.0
2007-05-02 06:27:00,2.21988,2.22002,2.21988,2.22002,2300303.0
2007-05-02 06:28:00,2.22001,2.22001,2.21971,2.21971,9022319.0
2007-05-02 06:29:00,2.21957,2.21962,2.2194,2.21962,10881703.0
2007-05-02 06:30:00,2.21973,2.21973,2.2195,2.2195,22362600.0
2007-05-02 06:31:00,2.21952,2.21952,2.21939,2.21939,2020620.0
2007-05-02 06:32:00,2.21925,2.21946,2.21925,2.21942,31182408.0
2007-05-02 06:33:00,2.21936,2.21938,2.21928,2.21931,4173042.0
2007-05-02 06:34:00,2.21936,2.21943,2.21935,2.21943,4359832.0
2007-05-02 06:35:00,2.21949,2.21954,2.21948,2.2195,4776024.0
2007-05-02 06:36:00,2.21934,2.21959,2.21932,2.21932,3122989.0
2007-05-02 06:37:00,2.21937,2.21939,2.21925,2.21936,7577475.0
2007-05-02 06:38:00,2.2194,2.21942,2.21937,2.21938,2818095.0
2007-05-02 06:39:00,2.21929,2.21946,2.21929,2.21932,8790685.0
2007-05-02 06:40:00,2.2192,2.21927,2.21905,2.2192,1136038.0
2007-05-02 06:41:00,2.21909,2.21923,2.21909,2.21909,5517242.0
2007-05-02 06:42:00,2.21898,2.21912,2.21894,2.21912,3408368.0
2007-05-02 06:43:00,2.21914,2.21922,2.21904,2.21919,2557073.0
2007-05-02 06:44:00,2.2192,2.2192,2.2191,2.21917,11961890.0
2007-05-02 06:45:00,2.21914,2.21935,2.21911,2.21935,15282194.0
2007-05-02 06:46:00,2.2195,2.21959,2.21947,2.21948,19675631.0
2007-05-02 06:47:00,2.21941,2.21941,2.21923,2.21923,7579427.0
2007-05-02 06:48:00,2.21928,2.21936,2.21923,2.21923,19546561.0
2007-05-02 06:49:00,2.21934,2.21934,2.21907,2.21907,4248356.0
2007-05-02 06:50:00,2.21931,2.2195,2.21931,2.21939,11616523.0
2007-05-02 06:51:00,2.21962,2.21984,2.21962,2.21978,7303169.0
2007-05-02 06:52:00,2.21964,2.2198,2.2196,2.21973,4359458.0
2007-05-02 06:53:00,2.21967,2.21985,2.21965,2.21983,7164154.0
2007-05-02 06:54:00,2.21983,2.21983,2.2196,2.2196,20067095.0
2007-05-02 06:55:00,2.21963,2.21978,2.21954,2.21954,5001802.0
2007-05-02 06:56:00,2.21947,2.21977,2.21947,2.21977,2722378.0
2007-05-02 06:57:00,2.21981,2.21983,2.21947,2.21947,19079551.0
2007-05-02 06:58:00,2.21934,2.21934,2.21903,2.21903,6895465.0
2007-05-02 06:59:00,2.21899,2.21899,2.21868,2.21876,7020765.0
2007-05-02 07:00:00,2.21878,2.21882,2.21871,2.21874,2850211.0
2007-05-02 07:01:00,2.21867,2.21867,2.21835,2.21865,1256024.0
2007-05-02 07:02:00,2.21877,2.219,2.21877,2.21892,13824940.0
2007-05-02 07:03:00,2.21879,2.21879,2.21834,2.21843,23486002.0
2007-05-02 07:04:00,2.21841,2.219,2.21841,2.21896,1826186.0
2007-05-02 07:05:00,2.21891,2.21891,2.21869,2.21872,6292850.0
2007-05-02 07:06:00,2.2183,2.21889,2.2183,2.21889,5200964.0
2007-05-02 07:07:00,2.21891,2.21891,2.21879,2.21887,4208578.0
2007-05-02 07:08:00,2.2189,2.21892,2.21885,2.21885,11532463.0
2007-05-02 07:09:00,2.21883,2.21883,2.21856,2.21856,1498114.0
2007-05-02 07:10:00,2.21845,2.21845,2.21817,2.21817,4111745.0
2007-05-02 07:11:00,2.218,2.218,2.2177,2.2177,2031994.0
2007-05-02 07:12:00,2.21764,2.21773,2.21756,2.2177,33771724.0
2007-05-02 07:13:00,2.21774,2.21786,2.21774,2.21786,3819686.0
2007-05-02 07:14:00,2.21787,2.21787,2.2177,2.21781,13899131.0
2007-05-02 07:15:00,2.21788,2.2179,2.21783,2.21786,5251802.0
2007-05-02 07:16:00,2.21776,2.21799,2.21751,2.21799,14947071.0
2007-05-02 07:17:00,2.21777,2.21782,2.21751,2.21782,1117421.0
2007-05-02 07:18:00,2.2179,2.21802,2.21788,2.21797,6480404.0
2007-05-02 07:19:00,2.21801,2.21803,2.2179,2.21798,2852433.0
2007-05-02 07:20:00,2.21781,2.21781,2.21747,2.21747,8704009.0
2007-05-02 07:21:00,2.21762,2.21788,2.21762,2.21783,3481771.0
2007-05-02 07:22:00,2.21784,2.21784,2.21772,2.21774,13831617.0
2007-05-02 07:23:00,2.21776,2.21778,2.21759,2.21759,2007732.0
2007-05-02 07:24:00,2.21743,2.21755,2.21724,2.21755,8628613.0
2007-05-02 07:25:00,2.21774,2.21824,2.21774,2.2182,9323953.0
2007-05-02 07:26:00,2.21807,2.21807,2.21798,2.21798,17211.0
2007-05-02 07:27:00,2.21791,2.21801,2.21789,2.21801,769948.0
2007-05-02 07:28:00,2.21803,2.21819,2.21799,2.21819,13938678.0
2007-05-02 07:29:00,2.21829,2.21837,2.21829,2.21837,312181.0
2007-05-02 07:30:00,2.21839,2.21852,2.21837,2.21844,4083071.0
2007-05-02 07:31:00,2.21819,2.21825,2.21807,2.21821,7064190.0
2007-05-02 07:32:00,2.21834,2.21852,2.21834,2.2185,15565813.0
2007-05-02 07:33:00,2.21854,2.21877,2.21854,2.21877,4763204.0
2007-05-02 07:34:00,2.21861,2.21878,2.21861,2.21874,2541573.0
2007-05-02 07:35:00,2.21869,2.21874,2.21868,2.21869,17069604.0
2007-05-02 07:36:00,2.2186,2.2186,2.21834,2.21841,2751205.0
2007-05-02 07:37:00,2.21868,2.21889,2.21866,2.21885,16536042.0
2007-05-02 07:38:00,2.2188,2.2188,2.2186,2.2186,1431883.0
2007-05-02 07:39:00,2.21863,2.21863,2.21836,2.21861,2309296.0
2007-05-02 07:40:00,2.21872,2.21893,2.21872,2.21893,16694587.0
2007-05-02 07:41:00,2.21897,2.21907,2.21897,2.21905,3141622.0
2007-05-02 07:42:00,2.21901,2.21913,2.21897,2.21913,5105846.0
2007-05-02 07:43:00,2.2192,2.21972,2.2192,2.21972,2252100.0
2007-05-02 07:44:00,2.21971,2.21975,2.21951,2.21951,2788143.0
2007-05-02 07:45:00,2.21945,2.21959,2.21937,2.21959,5098212.0
2007-05-02 07:46:00,2.2197,2.22013,2.2197,2.22013,7064303.0
2007-05-02 07:47:00,2.22024,2.22027,2.22011,2.22019,9907677.0
2007-05-02 07:48:00,2.22016,2.22017,2.21985,2.21985,8189449.0
2007-05-02 07:49:00,2.21979,2.21987,2.21978,2.2198,9261279.0
2007-05-02 07:50:00,2.21978,2.21989,2.21964,2.21989,17350759.0
2007-05-02 07:51:00,2.21987,2.22002,2.21978,2.22001,15268637.0
2007-05-02 07:52:00,2.22015,2.22045,2.22015,2.22045,14925090.0
2007-05-02 07:53:00,2.22041,2.2206,2.22041,2.2206,4570453.0
2007-05-02 07:54:00,2.22062,2.22086,2.22058,2.22086,1821700.0
2007-05-02 07:55:00,2.22086,2.22115,2.22086,2.22115,7500105.0
2007-05-02 07:56:00,2.22111,2.22111,2.22086,2.22086,7070504.0
2007-05-02 07:57:00,2.22072,2.22072,2.2201,2.2201,8604351.0
2007-05-02 07:58:00,2.22013,2.22013,2.21988,2.21994,19930649.0
2007-05-02 07:59:00,2.21996,2.21996,2.21932,2.21934,8403932.0
2007-05-02 08:00:00,2.21925,2.21925,2.2184,2.2184,1659726.0
2007-05-02 08:01:00,2.21849,2.21901,2.21849,2.21901,4704001.0
2007-05-02 08:02:00,2.21903,2.2193,2.2189,2.2193,1398797.0
2007-05-02 08:03:00,2.21922,2.21922,2.21902,2.21909,1416089.0
2007-05-02 08:04:00,2.21911,2.21997,2.21911,2.21997,14701712.0
2007-05-02 08:05:00,2.22001,2.22019,2.21981,2.21981,9643860.0
2007-05-02 08:06:00,2.21973,2.21973,2.2195,2.2195,957642.0
2007-05-02 08:07:00,2.21953,2.21953,2.21921,2.2193,6325047.0
2007-05-02 08:08:00,2.21934,2.21934,2.21909,2.21909,10580068.0
2007-05-02 08:09:00,2.21906,2.21906,2.21862,2.21862,3243005.0
2007-05-02 08:10:00,2.21865,2.21872,2.21844,2.21844,3669311.0
2007-05-02 08:11:00,2.2183,2.21842,2.21819,2.21825,21132033.0
2007-05-02 08:12:00,2.2181,2.21815,2.21801,2.21801,13660275.0
2007-05-02 08:13:00,2.21797,2.21797,2.2177,2.21779,1600188.0
2007-05-02 08:14:00,2.2178,2.2178,2.21767,2.21767,23852576.0
2007-05-02 08:15:00,2.21744,2.21756,2.21709,2.21739,12126136.0
2007-05-02 08:16:00,2.2173,2.21737,2.21713,2.21713,7735421.0
2007-05-02 08:17:00,2.2171,2.2171,2.21681,2.21681,5271434.0
2007-05-02 08:18:00,2.21677,2.21677,2.21635,2.21635,11677503.0
2007-05-02 08:19:00,2.21627,2.21627,2.216,2.216,2467530.0
2007-05-02 08:20:00,2.21595,2.21605,2.21579,2.21579,3591036.0
2007-05-02 08:21:00,2.21579,2.21579,2.21529,2.21529,3713160.0
2007-05-02 08:22:00,2.21518,2.2159,2.21518,2.21583,4675330.0
2007-05-02 08:23:00,2.21574,2.21581,2.21563,2.21577,14059419.0
2007-05-02 08:24:00,2.2158,2.2162,2.2158,2.2162,2678667.0
2007-05-02 08:25:00,2.21631,2.21652,2.21631,2.21652,10697701.0
2007-05-02 08:26:00,2.21658,2.21676,2.21655,2.21676,11644857.0
2007-05-02 08:27:00,2.21681,2.21715,2.21674,2.21707,4465409.0
2007-05-02 08:28:00,2.21706,2.21719,2.2169,2.2169,9656203.0
2007-05-02 08:29:00,2.2167,2.2169,2.21668,2.21677,3861046.0
2007-05-02 08:30:00,2.21691,2.21716,2.21691,2.21695,9773277.0
2007-05-02 08:31:00,2.21685,2.21689,2.21659,2.21683,5470685.0
2007-05-02 08:32:00,2.21654,2.21721,2.21654,2.21708,18848503.0
2007-05-02 08:33:00,2.21711,2.21725,2.21706,2.21725,10103541.0
2007-05-02 08:34:00,2.21725,2.21738,2.21725,2.21738,6069423.0
2007-05-02 08:35:00,2.21721,2.21747,2.21721,2.21747,3383758.0
2007-05-02 08:36:00,2.2175,2.2175,2.21742,2.21742,2941195.0
2007-05-02 08:37:00,2.2172,2.21741,2.21677,2.21677,5639282.0
2007-05-02 08:38:00,2.21679,2.21684,2.21672,2.21674,2549243.0
2007-05-02 08:39:00,2.21671,2.21704,2.21671,2.21695,15105309.0
2007-05-02 08:40:00,2.21694,2.21761,2.21694,2.21757,26359427.0
2007-05-02 08:41:00,2.21756,2.21756,2.2174,2.21743,1883718.0
2007-05-02 08:42:00,2.21731,2.21731,2.21696,2.21712,8561894.0
2007-05-02 08:43:00,2.21718,2.21743,2.21713,2.21743,24730221.0
2007-05-02 08:44:00,2.21731,2.21756,2.21731,2.21753,17084205.0
2007-05-02 08:45:00,2.21747,2.21787,2.21747,2.21787,9149026.0
2007-05-02 08:46:00,2.21783,2.21783,2.21728,2.21728,1018847.0
2007-05-02 08:47:00,2.21737,2.21779,2.21737,2.21779,2994872.0
2007-05-02 08:48:00,2.21775,2.21775,2.21747,2.21772,18644602.0
2007-05-02 08:49:00,2.21765,2.21775,2.21765,2.21769,4514589.0
2007-05-02 08:50:00,2.21771,2.21819,2.21771,2.21819,8590610.0
2007-05-02 08:51:00,2.21817,2.21819,2.21801,2.21801,20764694.0
2007-05-02 08:52:00,2.2179,2.21791,2.21754,2.21774,13980209.0
2007-05-02 08:53:00,2.21793,2.21819,2.21792,2.21815,4573600.0
2007-05-02 08:54:00,2.218,2.21811,2.218,2.21811,2082086.0
2007-05-02 08:55:00,2.21813,2.21819,2.21811,2.21812,7001917.0
2007-05-02 08:56:00,2.21821,2.21821,2.21793,2.21793,1077786.0
2007-05-02 08:57:00,2.21779,2.21779,2.2173,2.2173,2019705.0
2007-05-02 08:58:00,2.21715,2.21715,2.21688,2.21692,5717815.0
2007-05-02 08:59:00,2.21699,2.21699,2.21665,2.21665,4363891.0
2007-05-02 09:00:00,2.21666,2.21696,2.21666,2.21696,5224125.0
2007-05-02 09:01:00,2.21702,2.21713,2.21681,2.2169,2879206.0
2007-05-02 09:02:00,2.21675,2.21684,2.21643,2.21649,15764262.0
2007-05-02 09:03:00,2.2166,2.21668,2.21657,2.21657,2747384.0
2007-05-02 09:04:00,2.21661,2.21663,2.2164,2.2164,3320662.0
2007-05-02 09:05:00,2.21642,2.21672,2.21632,2.21672,7575182.0
2007-05-02 09:06:00,2.21669,2.21679,2.21647,2.21679,10075815.0
2007-05-02 09:07:00,2.21688,2.21696,2.21676,2.21696,1857602.0
2007-05-02 09:08:00,2.2169,2.2169,2.21679,2.21685,5162629.0
2007-05-02 09:09:00,2.21676,2.21676,2.21634,2.21634,3886284.0
2007-05-02 09:10:00,2.21594,2.21627,2.21593,2.21593,7468519.0
2007-05-02 09:11:00,2.21593,2.21624,2.21582,2.21624,1294583.0
2007-05-02 09:12:00,2.21623,2.21623,2.21574,2.21615,1482176.0
2007-05-02 09:13:00,2.21615,2.21619,2.21615,2.21619,962208.0
2007-05-02 09:14:00,2.21625,2.21638,2.21575,2.21638,11003097.0
2007-05-02 09:15:00,2.21652,2.21686,2.21652,2.21668,5639047.0
2007-05-02 09:16:00,2.21663,2.21681,2.21663,2.21677,4223284.0
2007-05-02 09:17:00,2.21669,2.21671,2.21653,2.21661,2459096.0
2007-05-02 09:18:00,2.21676,2.21706,2.21676,2.21706,7144914.0
2007-05-02 09:19:00,2.21696,2.21705,2.2169,2.21692,4537836.0
2007-05-02 09:20:00,2.21675,2.21675,2.21659,2.21666,2925163.0
2007-05-02 09:21:00,2.21668,2.21703,2.21668,2.21703,2077110.0
2007-05-02 09:22:00,2.21698,2.21698,2.21669,2.21671,1324049.0
2007-05-02 09:23:00,2.21665,2.21665,2.21637,2.21646,6244476.0
2007-05-02 09:24:00,2.21634,2.21634,2.21577,2.21577,15161675.0
2007-05-02 09:25:00,2.21577,2.21577,2.21556,2.21556,10419327.0
2007-05-02 09:26:00,2.21528,2.21548,2.21528,2.21548,6811222.0
2007-05-02 09:27:00,2.21555,2.21574,2.2154,2.21574,5235664.0
2007-05-02 09:28:00,2.2158,2.2158,2.21554,2.21575,8398682.0
2007-05-02 09:29:00,2.21574,2.21574,2.21533,2.21533,4663554.0
2007-05-02 09:30:00,2.21531,2.2154,2.2152,2.2152,3224963.0
2007-05-02 09:31:00,2.21518,2.21526,2.21505,2.21526,1351199.0
2007-05-02 09:32:00,2.21542,2.21552,2.21542,2.21552,19375328.0
2007-05-02 09:33:00,2.21546,2.21563,2.21546,2.21549,7000147.0
2007-05-02 09:34:00,2.21543,2.21547,2.21537,2.21539,1382762.0
2007-05-02 09:35:00,2.21538,2.21541,2.21531,2.2154,7447073.0
2007-05-02 09:36:00,2.2155,2.2156,2.21543,2.21553,1669224.0
2007-05-02 09:37:00,2.21555,2.21566,2.2155,2.21551,2905996.0
2007-05-02 09:38:00,2.21577,2.21591,2.21568,2.21591,4112715.0
2007-05-02 09:39:00,2.21587,2.21621,2.21587,2.21621,8777618.0
2007-05-02 09:40:00,2.21609,2.21628,2.21603,2.21603,30736779.0
2007-05-02 09:41:00,2.21605,2.21656,2.21605,2.21641,2895665.0
2007-05-02 09:42:00,2.21635,2.21635,2.21616,2.21617,10483676.0
2007-05-02 09:43:00,2.21611,2.21642,2.21611,2.21638,5180852.0
2007-05-02 09:44:00,2.21639,2.21639,2.21613,2.21613,10100545.0
2007-05-02 09:45:00,2.21607,2.21607,2.21578,2.21578,8610452.0
2007-05-02 09:46:00,2.21571,2.21571,2.21523,2.21563,2936584.0
2007-05-02 09:47:00,2.21563,2.21563,2.21539,2.21541,1803646.0
2007-05-02 09:48:00,2.21535,2.21535,2.21511,2.21511,7568891.0
2007-05-02 09:49:00,2.21484,2.21514,2.21484,2.21514,4139072.0
2007-05-02 09:50:00,2.21514,2.21515,2.21498,2.21504,5244229.0
2007-05-02 09:51:00,2.21495,2.21513,2.21495,2.21513,3095468.0
2007-05-02 09:52:00,2.21519,2.2153,2.2151,2.2151,3480959.0
2007-05-02 09:53:00,2.21515,2.2152,2.21502,2.21502,4175462.0
2007-05-02 09:54:00,2.21505,2.21505,2.21497,2.21497,9376397.0
2007-05-02 09:55:00,2.2149,2.21522,2.2149,2.21522,7021168.0
2007-05-02 09:56:00,2.21528,2.21536,2.21522,2.21528,8792320.0
2007-05-02 09:57:00,2.21532,2.21555,2.21532,2.21555,15699231.0
2007-05-02 09:58:00,2.2155,2.21554,2.21513,2.21513,11894669.0
2007-05-02 09:59:00,2.21512,2.21512,2.21457,2.21478,6660800.0
2007-05-02 10:00:00,2.21479,2.21494,2.21466,2.21494,5287459.0
2007-05-02 10:01:00,2.21496,2.21496,2.21478,2.21478,2685782.0
2007-05-02 10:02:00,2.21469,2.21511,2.21469,2.21511,1417036.0
2007-05-02 10:03:00,2.21516,2.21547,2.21514,2.21539,2152396.0
2007-05-02 10:04:00,2.21551,2.21583,2.21551,2.21583,870360.0
2007-05-02 10:05:00,2.2159,2.21598,2.21575,2.21598,4419257.0
2007-05-02 10:06:00,2.21618,2.21664,2.21618,2.21664,7118081.0
2007-05-02 10:07:00,2.21681,2.21702,2.21669,2.21687,5542212.0
2007-05-02 10:08:00,2.2169,2.21731,2.2169,2.21693,1715197.0
2007-05-02 10:09:00,2.21732,2.21741,2.21731,2.21731,7256317.0
2007-05-02 10:10:00,2.2174,2.21763,2.2174,2.21763,28647670.0
2007-05-02 10:11:00,2.21761,2.21762,2.21751,2.21753,3458252.0
2007-05-02 10:12:00,2.21749,2.21751,2.21731,2.21751,4578343.0
2007-05-02 10:13:00,2.21749,2.21753,2.21739,2.21739,29754640.0
2007-05-02 10:14:00,2.21732,2.21732,2.21715,2.21726,830458.0
2007-05-02 10:15:00,2.21727,2.21741,2.2171,2.2171,1833929.0
2007-05-02 10:16:00,2.21721,2.21731,2.21695,2.21695,902574.0
2007-05-02 10:17:00,2.21694,2.21694,2.21667,2.2169,12588970.0
2007-05-02 10:18:00,2.21709,2.21733,2.21709,2.21733,2563687.0
2007-05-02 10:19:00,2.21737,2.21742,2.21732,2.21737,9621627.0
2007-05-02 10:20:00,2.2174,2.21744,2.21731,2.21731,1722855.0
2007-05-02 10:21:00,2.21742,2.21743,2.2172,2.2172,5536434.0
2007-05-02 10:22:00,2.21699,2.21727,2.21689,2.21723,9009166.0
2007-05-02 10:23:00,2.21734,2.2174,2.21731,2.21739,5074721.0
2007-05-02 10:24:00,2.21741,2.21754,2.21741,2.21752,5847480.0
2007-05-02 10:25:00,2.21754,2.2176,2.21752,2.21754,9739757.0
2007-05-02 10:26:00,2.21746,2.21753,2.21727,2.21753,5256073.0
2007-05-02 10:27:00,2.21753,2.21767,2.21747,2.21766,2013683.0
2007-05-02 10:28:00,2.21761,2.21762,2.21742,2.21748,5437204.0
2007-05-02 10:29:00,2.21746,2.21789,2.21744,2.21789,3948128.0
2007-05-02 10:30:00,2.21788,2.2183,2.21785,2.2183,13527972.0
2007-05-02 10:31:00,2.21812,2.21825,2.21805,2.21805,6108949.0
2007-05-02 10:32:00,2.21815,2.21828,2.21809,2.21828,13488484.0
2007-05-02 10:33:00,2.21846,2.21877,2.21846,2.21877,1425248.0
2007-05-02 10:34:00,2.21874,2.2189,2.21871,2.21871,4015875.0
2007-05-02 10:35:00,2.21873,2.21896,2.21863,2.21863,3733160.0
2007-05-02 10:36:00,2.21873,2.21893,2.2185,2.21893,9208303.0
2007-05-02 10:37:00,2.21894,2.21921,2.21894,2.21918,10039185.0
2007-05-02 10:38:00,2.21927,2.21949,2.21924,2.21945,17601925.0
2007-05-02 10:39:00,2.21948,2.21976,2.21943,2.21976,11896246.0
2007-05-02 10:40:00,2.21979,2.22009,2.21979,2.22007,1790575.0
2007-05-02 10:41:00,2.22009,2.22027,2.21998,2.22027,5309118.0
2007-05-02 10:42:00,2.22023,2.22023,2.21997,2.21997,2345932.0
2007-05-02 10:43:00,2.21996,2.21996,2.21977,2.21977,2822770.0
2007-05-02 10:44:00,2.21994,2.22027,2.21994,2.22027,3130335.0
2007-05-02 10:45:00,2.2202,2.22045,2.2202,2.22045,19132669.0
2007-05-02 10:46:00,2.22051,2.22069,2.22045,2.22069,1532972.0
2007-05-02 10:47:00,2.22082,2.22082,2.22018,2.2203,24024827.0
2007-05-02 10:48:00,2.22035,2.22065,2.22033,2.22065,4293386.0
2007-05-02 10:49:00,2.22069,2.22083,2.22069,2.22077,3113186.0
2007-05-02 10:50:00,2.22098,2.22098,2.22078,2.22078,21454909.0
2007-05-02 10:51:00,2.22076,2.22076,2.22059,2.22059,565410.0
2007-05-02 10:52:00,2.22048,2.22053,2.22014,2.22014,1268047.0
2007-05-02 10:53:00,2.22023,2.22023,2.21987,2.2199,7896229.0
2007-05-02 10:54:00,2.21988,2.21988,2.21966,2.2197,11295153.0
2007-05-02 10:55:00,2.21966,2.21966,2.21944,2.21944,3292610.0
2007-05-02 10:56:00,2.21937,2.21943,2.21894,2.21931,18817702.0
2007-05-02 10:57:00,2.21927,2.21927,2.21907,2.21923,929945.0
2007-05-02 10:58:00,2.21903,2.21903,2.2185,2.2185,17281294.0
2007-05-02 10:59:00,2.21839,2.21839,2.2181,2.2181,14640640.0
2007-05-02 11:00:00,2.2181,2.21828,2.21806,2.21828,19069694.0
2007-05-02 11:01:00,2.2183,2.2183,2.21809,2.21809,21938530.0
2007-05-02 11:02:00,2.21782,2.21827,2.21782,2.21827,713580.0
2007-05-02 11:03:00,2.21828,2.2185,2.21814,2.21814,4417387.0
2007-05-02 11:04:00,2.21806,2.21806,2.21776,2.21785,4032399.0
2007-05-02 11:05:00,2.21789,2.21789,2.21758,2.21765,1504880.0
2007-05-02 11:06:00,2.2175,2.21762,2.21732,2.21732,3175522.0
2007-05-02 11:07:00,2.21727,2.21748,2.21611,2.21611,3169589.0
2007-05-02 11:08:00,2.21756,2.21773,2.21707,2.21707,5909845.0
2007-05-02 11:09:00,2.21703,2.21705,2.21699,2.21701,47607517.0
2007-05-02 11:10:00,2.21696,2.21701,2.2169,2.21701,11155888.0
2007-05-02 11:11:00,2.21708,2.21709,2.21661,2.21693,13686392.0
2007-05-02 11:12:00,2.21683,2.21683,2.21664,2.21673,2886280.0
2007-05-02 11:13:00,2.21682,2.21721,2.21682,2.21709,25748327.0
2007-05-02 11:14:00,2.21717,2.21717,2.21681,2.21681,2923071.0
2007-05-02 11:15:00,2.21678,2.21699,2.21675,2.21675,12211657.0
2007-05-02 11:16:00,2.21662,2.21689,2.2166,2.21689,1737410.0
2007-05-02 11:17:00,2.21692,2.21719,2.21687,2.21719,20270763.0
2007-05-02 11:18:00,2.21718,2.21718,2.21694,2.21696,22258709.0
2007-05-02 11:19:00,2.21692,2.21725,2.21692,2.21725,7770381.0
2007-05-02 11:20:00,2.21737,2.21776,2.21737,2.21776,1865985.0
2007-05-02 11:21:00,2.21776,2.21792,2.21775,2.21775,3547963.0
2007-05-02 11:22:00,2.21775,2.21778,2.21766,2.21774,1152803.0
2007-05-02 11:23:00,2.21771,2.21777,2.21738,2.21777,3050732.0
2007-05-02 11:24:00,2.21797,2.21828,2.21797,2.21828,7317192.0
2007-05-02 11:25:00,2.21843,2.21851,2.21843,2.21851,4367712.0
2007-05-02 11:26:00,2.21848,2.21848,2.2182,2.2182,6586972.0
2007-05-02 11:27:00,2.21811,2.21816,2.21798,2.21805,5164307.0
2007-05-02 11:28:00,2.21806,2.21809,2.21802,2.21806,1209103.0
2007-05-02 11:29:00,2.21803,2.21803,2.21784,2.21788,1988696.0
2007-05-02 11:30:00,2.21792,2.21821,2.21774,2.21821,37850939.0
2007-05-02 11:31:00,2.21841,2.21868,2.21841,2.2186,11821327.0
2007-05-02 11:32:00,2.21853,2.21853,2.21828,2.21852,3947350.0
2007-05-02 11:33:00,2.21868,2.21884,2.21868,2.21877,8932069.0
2007-05-02 11:34:00,2.21879,2.21879,2.21862,2.21862,9232463.0
2007-05-02 11:35:00,2.21808,2.21864,2.21808,2.21813,1599458.0
2007-05-02 11:36:00,2.21803,2.21807,2.21794,2.21794,10919253.0
2007-05-02 11:37:00,2.21788,2.21798,2.21772,2.21788,3138115.0
2007-05-02 11:38:00,2.21806,2.21823,2.21806,2.21812,2768445.0
2007-05-02 11:39:00,2.21795,2.21795,2.21785,2.21789,2903052.0
2007-05-02 11:40:00,2.21788,2.21828,2.21785,2.21812,3109689.0
2007-05-02 11:41:00,2.21814,2.21814,2.21759,2.21759,4235267.0
2007-05-02 11:42:00,2.21743,2.21743,2.21686,2.21686,8501664.0
2007-05-02 11:43:00,2.21695,2.21716,2.21692,2.21692,4281830.0
2007-05-02 11:44:00,2.21681,2.21688,2.21639,2.21688,15438726.0
2007-05-02 11:45:00,2.21703,2.21717,2.21703,2.21714,482795.0
2007-05-02 11:46:00,2.21726,2.21738,2.21717,2.21719,1372437.0
2007-05-02 11:47:00,2.21715,2.21718,2.21701,2.21701,11690497.0
2007-05-02 11:48:00,2.21704,2.21704,2.21659,2.21659,875656.0
2007-05-02 11:49:00,2.21666,2.21701,2.21666,2.21701,4638745.0
2007-05-02 11:50:00,2.21706,2.21717,2.21706,2.21717,3650708.0
2007-05-02 11:51:00,2.21729,2.21746,2.21717,2.21731,4652379.0
2007-05-02 11:52:00,2.21737,2.21737,2.21713,2.21713,1079742.0
2007-05-02 11:53:00,2.21702,2.21711,2.21669,2.21669,4613369.0
2007-05-02 11:54:00,2.21687,2.21709,2.21687,2.21706,5887015.0
2007-05-02 11:55:00,2.21692,2.21725,2.21692,2.21725,7562605.0
2007-05-02 11:56:00,2.21738,2.21766,2.21738,2.21766,4644972.0
2007-05-02 11:57:00,2.21754,2.21769,2.21751,2.21751,5006583.0
2007-05-02 11:58:00,2.21741,2.21741,2.21711,2.21727,214182.0
2007-05-02 11:59:00,2.21723,2.21726,2.21713,2.21718,8713161.0
2007-05-02 12:00:00,2.21719,2.21721,2.21713,2.21716,1262820.0
2007-05-02 12:01:00,2.21705,2.21724,2.21705,2.21722,10341519.0
2007-05-02 12:02:00,2.21732,2.21739,2.21731,2.21739,14866077.0
2007-05-02 12:03:00,2.21741,2.21766,2.21727,2.21766,8859324.0
2007-05-02 12:04:00,2.2177,2.21784,2.21764,2.21784,3025124.0
2007-05-02 12:05:00,2.21786,2.21786,2.21766,2.21767,1497994.0
2007-05-02 12:06:00,2.21767,2.2177,2.21757,2.2177,12850954.0
2007-05-02 12:07:00,2.21775,2.21811,2.21775,2.21811,7203345.0
2007-05-02 12:08:00,2.21801,2.21801,2.21769,2.21772,24601094.0
2007-05-02 12:09:00,2.21769,2.21769,2.21739,2.21753,987776.0
2007-05-02 12:10:00,2.21776,2.21805,2.21776,2.21805,10988180.0
2007-05-02 12:11:00,2.21795,2.21806,2.21783,2.21783,2881289.0
2007-05-02 12:12:00,2.21785,2.21785,2.21753,2.21753,1154331.0
2007-05-02 12:13:00,2.21758,2.21758,2.21721,2.21721,17292030.0
2007-05-02 12:14:00,2.21702,2.21702,2.21667,2.2167,6955683.0
2007-05-02 12:15:00,2.21673,2.21705,2.21673,2.21705,28766448.0
2007-05-02 12:16:00,2.21666,2.21701,2.21666,2.217,4083660.0
2007-05-02 12:17:00,2.21696,2.21699,2.21653,2.21653,6127967.0
2007-05-02 12:18:00,2.2164,2.21667,2.21639,2.21667,1416355.0
2007-05-02 12:19:00,2.2167,2.21694,2.2167,2.21692,3192593.0
2007-05-02 12:20:00,2.21702,2.21702,2.2169,2.2169,1769825.0
2007-05-02 12:21:00,2.21676,2.21676,2.21647,2.21647,3059894.0
2007-05-02 12:22:00,2.21646,2.21712,2.21646,2.21699,857526.0
2007-05-02 12:23:00,2.2169,2.21693,2.2166,2.21693,7088680.0
2007-05-02 12:24:00,2.21702,2.21717,2.21702,2.21717,11198187.0
2007-05-02 12:25:00,2.21695,2.2171,2.21671,2.21703,4229101.0
2007-05-02 12:26:00,2.217,2.217,2.21675,2.21675,5995879.0
2007-05-02 12:27:00,2.21678,2.21678,2.21659,2.21676,3346691.0
2007-05-02 12:28:00,2.21688,2.2169,2.21673,2.2169,3417701.0
2007-05-02 12:29:00,2.21685,2.21685,2.21674,2.21685,16810349.0
2007-05-02 12:30:00,2.21691,2.21697,2.2169,2.21693,8206616.0
2007-05-02 12:31:00,2.21698,2.21705,2.2169,2.2169,6839374.0
2007-05-02 12:32:00,2.21708,2.21708,2.21703,2.21703,2639905.0
2007-05-02 12:33:00,2.21699,2.21715,2.21695,2.21708,3733116.0
2007-05-02 12:34:00,2.21711,2.21711,2.21669,2.21669,3636479.0
2007-05-02 12:35:00,2.21668,2.21673,2.21646,2.21646,2388137.0
2007-05-02 12:36:00,2.21636,2.21645,2.21616,2.21645,26288846.0
2007-05-02 12:37:00,2.21628,2.21649,2.21628,2.21643,15117352.0
2007-05-02 12:38:00,2.21646,2.21671,2.21646,2.2165,19059077.0
2007-05-02 12:39:00,2.21656,2.21671,2.2165,2.2165,9090627.0
2007-05-02 12:40:00,2.2163,2.21646,2.21628,2.21628,19511685.0
2007-05-02 12:41:00,2.2161,2.21626,2.2161,2.21626,6288070.0
2007-05-02 12:42:00,2.21622,2.2163,2.21617,2.21617,5626978.0
2007-05-02 12:43:00,2.2162,2.2162,2.21597,2.21597,7418879.0
2007-05-02 12:44:00,2.21592,2.21596,2.21573,2.21595,5324996.0
2007-05-02 12:45:00,2.21605,2.21633,2.21602,2.21633,5228985.0
2007-05-02 12:46:00,2.21636,2.21636,2.21587,2.21602,18327106.0
2007-05-02 12:47:00,2.21601,2.21601,2.21573,2.21588,1472939.0
2007-05-02 12:48:00,2.21593,2.21598,2.21585,2.21598,9325613.0
2007-05-02 12:49:00,2.21606,2.2162,2.21597,2.2162,1584513.0
2007-05-02 12:50:00,2.21616,2.21626,2.21609,2.21622,4959331.0
2007-05-02 12:51:00,2.21647,2.21677,2.21647,2.21677,21969263.0
2007-05-02 12:52:00,2.21674,2.21674,2.21645,2.21645,5625207.0
2007-05-02 12:53:00,2.21631,2.21631,2.2162,2.21631,7192680.0
2007-05-02 12:54:00,2.21635,2.21651,2.21635,2.21651,5025919.0
2007-05-02 12:55:00,2.21646,2.21646,2.21601,2.21601,10131106.0
2007-05-02 12:56:00,2.21581,2.21592,2.2157,2.21591,1253245.0
2007-05-02 12:57:00,2.21582,2.21589,2.21567,2.21589,16662441.0
2007-05-02 12:58:00,2.21594,2.21601,2.21581,2.21594,1523476.0
2007-05-02 12:59:00,2.21584,2.21584,2.21547,2.21547,1646617.0
2007-05-02 13:00:00,2.21528,2.21528,2.21506,2.21512,3896661.0
2007-05-02 13:01:00,2.21523,2.21545,2.21523,2.21523,10662898.0
2007-05-02 13:02:00,2.21524,2.21546,2.21524,2.21546,11863347.0
2007-05-02 13:03:00,2.21561,2.21593,2.21435,2.21593,5641405.0
2007-05-02 13:04:00,2.21603,2.21636,2.21603,2.21616,1664121.0
2007-05-02 13:05:00,2.21617,2.21617,2.21569,2.21576,1318462.0
2007-05-02 13:06:00,2.2157,2.2157,2.21548,2.21553,4370429.0
2007-05-02 13:07:00,2.21548,2.21548,2.21519,2.21519,655306.0
2007-05-02 13:08:00,2.2153,2.2153,2.2151,2.21512,1223088.0
2007-05-02 13:09:00,2.21506,2.21506,2.2146,2.2146,17368869.0
2007-05-02 13:10:00,2.21476,2.21497,2.21471,2.21471,1834583.0
2007-05-02 13:11:00,2.21477,2.21477,2.21427,2.21462,7040537.0
2007-05-02 13:12:00,2.21446,2.21446,2.21412,2.21412,10087369.0
2007-05-02 13:13:00,2.21412,2.21414,2.21403,2.21409,2823845.0
2007-05-02 13:14:00,2.21397,2.21397,2.21377,2.21377,8967630.0
2007-05-02 13:15:00,2.21377,2.21377,2.21308,2.21314,13398257.0
2007-05-02 13:16:00,2.21314,2.21335,2.2131,2.21335,781656.0
2007-05-02 13:17:00,2.21341,2.21353,2.21339,2.21353,5079785.0
2007-05-02 13:18:00,2.21356,2.21373,2.21352,2.21352,1501918.0
2007-05-02 13:19:00,2.21342,2.21356,2.21342,2.2135,3190404.0
2007-05-02 13:20:00,2.21329,2.21346,2.21329,2.21333,447339.0
2007-05-02 13:21:00,2.21326,2.21331,2.21318,2.2133,5316742.0
2007-05-02 13:22:00,2.21325,2.21334,2.21305,2.21334,713937.0
2007-05-02 13:23:00,2.21341,2.21366,2.21321,2.21366,9472750.0
2007-05-02 13:24:00,2.21358,2.21371,2.21331,2.21331,18823333.0
2007-05-02 13:25:00,2.21324,2.21326,2.21302,2.21326,2911798.0
2007-05-02 13:26:00,2.21338,2.21338,2.21332,2.21338,3461602.0
2007-05-02 13:27:00,2.21328,2.21358,2.21328,2.21358,7689754.0
2007-05-02 13:28:00,2.21355,2.21356,2.21334,2.21345,606556.0
2007-05-02 13:29:00,2.2134,2.2134,2.21326,2.21326,10287727.0
2007-05-02 13:30:00,2.21347,2.21373,2.21337,2.21373,1846978.0
2007-05-02 13:31:00,2.21373,2.21398,2.21352,2.21352,4024223.0
2007-05-02 13:32:00,2.21347,2.21348,2.21331,2.21348,5418150.0
2007-05-02 13:33:00,2.21338,2.2135,2.21331,2.21349,17739310.0
2007-05-02 13:34:00,2.21342,2.21342,2.21324,2.21337,2365438.0
2007-05-02 13:35:00,2.21338,2.21354,2.21334,2.21341,8456167.0
2007-05-02 13:36:00,2.21327,2.21327,2.21305,2.2131,1349477.0
2007-05-02 13:37:00,2.21321,2.21322,2.21302,2.21302,17725874.0
2007-05-02 13:38:00,2.21307,2.21312,2.21295,2.21298,11626357.0
2007-05-02 13:39:00,2.21294,2.21302,2.21293,2.21299,2120921.0
2007-05-02 13:40:00,2.21285,2.21316,2.21285,2.21316,3163455.0
2007-05-02 13:41:00,2.21336,2.21349,2.21331,2.21348,449065.0
2007-05-02 13:42:00,2.21326,2.21341,2.21293,2.21341,12769259.0
2007-05-02 13:43:00,2.21342,2.21365,2.21342,2.21358,5160577.0
2007-05-02 13:44:00,2.21355,2.21403,2.21355,2.21403,3614605.0
2007-05-02 13:45:00,2.21399,2.21399,2.21378,2.21378,13446068.0
2007-05-02 13:46:00,2.21376,2.21384,2.21376,2.21379,5069451.0
2007-05-02 13:47:00,2.21377,2.21377,2.2135,2.2137,1325287.0
2007-05-02 13:48:00,2.21378,2.21392,2.21377,2.2139,4747632.0
2007-05-02 13:49:00,2.21397,2.21406,2.21385,2.21385,6035104.0
2007-05-02 13:50:00,2.21382,2.21396,2.21363,2.21396,3605302.0
2007-05-02 13:51:00,2.21408,2.21429,2.21406,2.21406,3052444.0
2007-05-02 13:52:00,2.21403,2.21407,2.21365,2.21365,19107310.0
2007-05-02 13:53:00,2.21359,2.21359,2.21283,2.21283,17972397.0
2007-05-02 13:54:00,2.2129,2.21295,2.21274,2.21274,3378777.0
2007-05-02 13:55:00,2.21281,2.21301,2.21281,2.21292,2439760.0
2007-05-02 13:56:00,2.21308,2.21309,2.21285,2.21285,1858190.0
2007-05-02 13:57:00,2.21297,2.21306,2.21292,2.21305,5715053.0
2007-05-02 13:58:00,2.21291,2.2131,2.21291,2.2131,9501912.0
2007-05-02 13:59:00,2.21308,2.21308,2.21292,2.21292,22544842.0
2007-05-02 14:00:00,2.21291,2.21291,2.21284,2.21286,193905.0
2007-05-02 14:01:00,2.21287,2.21305,2.21287,2.21305,4196740.0
2007-05-02 14:02:00,2.21297,2.21305,2.2129,2.2129,10181243.0
2007-05-02 14:03:00,2.21277,2.21277,2.2125,2.2125,5044769.0
2007-05-02 14:04:00,2.21254,2.21259,2.21244,2.21247,2296357.0
2007-05-02 14:05:00,2.21237,2.21263,2.21237,2.21244,26570485.0
2007-05-02 14:06:00,2.21244,2.21244,2.21215,2.21215,2317447.0
2007-05-02 14:07:00,2.2122,2.2122,2.21192,2.21192,9188346.0
2007-05-02 14:08:00,2.21182,2.21182,2.21034,2.21034,748788.0
2007-05-02 14:09:00,2.21188,2.21201,2.21168,2.21168,1730986.0
2007-05-02 14:10:00,2.21156,2.21189,2.21156,2.21189,21304929.0
2007-05-02 14:11:00,2.21191,2.21202,2.21184,2.21194,2590757.0
2007-05-02 14:12:00,2.21194,2.21194,2.21179,2.21192,13685098.0
2007-05-02 14:13:00,2.21191,2.21191,2.21168,2.2117,24270546.0
2007-05-02 14:14:00,2.2119,2.21212,2.2119,2.21204,1755570.0
2007-05-02 14:15:00,2.21195,2.21195,2.21093,2.21098,4357943.0
2007-05-02 14:16:00,2.21113,2.21127,2.21113,2.21118,4704900.0
2007-05-02 14:17:00,2.21119,2.21119,2.21039,2.21042,5488696.0
2007-05-02 14:18:00,2.21035,2.21035,2.20976,2.20976,6080868.0
2007-05-02 14:19:00,2.20983,2.21014,2.20983,2.21014,13962475.0
2007-05-02 14:20:00,2.2102,2.21042,2.21014,2.21042,14868243.0
2007-05-02 14:21:00,2.21044,2.2106,2.21044,2.21055,3960661.0
2007-05-02 14:22:00,2.21068,2.21085,2.21059,2.21064,1546328.0
2007-05-02 14:23:00,2.21072,2.21081,2.21071,2.21081,7329456.0
2007-05-02 14:24:00,2.2108,2.21119,2.2108,2.21119,14203686.0
2007-05-02 14:25:00,2.21128,2.21137,2.21121,2.21133,837040.0
2007-05-02 14:26:00,2.21132,2.21152,2.21122,2.21122,1969909.0
2007-05-02 14:27:00,2.21095,2.21113,2.21095,2.21097,4049288.0
2007-05-02 14:28:00,2.2109,2.21105,2.21088,2.21097,1133465.0
2007-05-02 14:29:00,2.21108,2.21124,2.21108,2.2111,4728042.0
2007-05-02 14:30:00,2.2111,2.2111,2.211,2.211,10659897.0
2007-05-02 14:31:00,2.21095,2.21095,2.21073,2.21073,2272469.0
2007-05-02 14:32:00,2.21077,2.21101,2.21072,2.21101,956150.0
2007-05-02 14:33:00,2.21116,2.21158,2.21116,2.21158,8636768.0
2007-05-02 14:34:00,2.21154,2.21154,2.21139,2.21139,6326892.0
2007-05-02 14:35:00,2.21121,2.21121,2.21091,2.21095,6337242.0
2007-05-02 14:36:00,2.21091,2.21099,2.21086,2.21088,1068692.0
2007-05-02 14:37:00,2.21083,2.2109,2.2107,2.2109,4162897.0
2007-05-02 14:38:00,2.21074,2.21083,2.21056,2.21056,29674914.0
2007-05-02 14:39:00,2.21042,2.21042,2.21009,2.2102,6323386.0
2007-05-02 14:40:00,2.21033,2.21043,2.21013,2.21013,1527605.0
2007-05-02 14:41:00,2.20997,2.20997,2.20959,2.20959,10055515.0
2007-05-02 14:42:00,2.20969,2.20969,2.20945,2.20964,5175928.0
2007-05-02 14:43:00,2.20967,2.20967,2.20954,2.20962,5314076.0
2007-05-02 14:44:00,2.20967,2.21018,2.20967,2.21018,4076881.0
2007-05-02 14:45:00,2.2104,2.2104,2.21021,2.21021,20138825.0
2007-05-02 14:46:00,2.20991,2.20997,2.20975,2.20975,613060.0
2007-05-02 14:47:00,2.20973,2.21009,2.20973,2.21006,11359945.0
2007-05-02 14:48:00,2.20989,2.20999,2.20981,2.20983,15280518.0
2007-05-02 14:49:00,2.20988,2.21066,2.20988,2.21066,382809.0
2007-05-02 14:50:00,2.21072,2.21094,2.21072,2.21079,9161968.0
2007-05-02 14:51:00,2.21071,2.2109,2.21066,2.21081,5077058.0
2007-05-02 14:52:00,2.21075,2.21084,2.21064,2.21064,471503.0
2007-05-02 14:53:00,2.21083,2.21108,2.21083,2.21087,13236430.0
2007-05-02 14:54:00,2.21074,2.21089,2.2105,2.21058,16007579.0
2007-05-02 14:55:00,2.21048,2.21052,2.21024,2.21024,2673945.0
2007-05-02 14:56:00,2.21033,2.21046,2.21017,2.21017,22861304.0
2007-05-02 14:57:00,2.2101,2.2101,2.20969,2.20994,13315440.0
2007-05-02 14:58:00,2.20976,2.20983,2.20961,2.20961,2962417.0
2007-05-02 14:59:00,2.20968,2.2098,2.20959,2.2098,2838734.0
2007-05-02 15:00:00,2.20979,2.20979,2.20938,2.20938,32549715.0
2007-05-02 15:01:00,2.20949,2.20955,2.20941,2.20942,20859600.0
2007-05-02 15:02:00,2.20937,2.20938,2.20934,2.20936,6734654.0
2007-05-02 15:03:00,2.20923,2.20923,2.20745,2.20745,5181876.0
2007-05-02 15:04:00,2.20873,2.20873,2.20845,2.20845,3106004.0
2007-05-02 15:05:00,2.20801,2.20828,2.20801,2.20827,5221737.0
2007-05-02 15:06:00,2.20836,2.20842,2.20822,2.20825,1273935.0
2007-05-02 15:07:00,2.20827,2.20827,2.20793,2.20793,23490637.0
2007-05-02 15:08:00,2.20777,2.2079,2.2077,2.2077,3768398.0
2007-05-02 15:09:00,2.20757,2.20763,2.20743,2.20743,4072366.0
2007-05-02 15:10:00,2.2074,2.2074,2.20713,2.20713,1801093.0
2007-05-02 15:11:00,2.20714,2.20728,2.20706,2.20728,11431138.0
2007-05-02 15:12:00,2.20725,2.20733,2.20713,2.20733,1348674.0
2007-05-02 15:13:00,2.20733,2.20739,2.20712,2.20712,3341807.0
2007-05-02 15:14:00,2.20707,2.20713,2.20694,2.20701,3532934.0
2007-05-02 15:15:00,2.20711,2.20722,2.20711,2.20719,30212072.0
2007-05-02 15:16:00,2.20729,2.20778,2.20729,2.20778,3055103.0
2007-05-02 15:17:00,2.20779,2.2078,2.20763,2.20765,10096352.0
2007-05-02 15:18:00,2.20755,2.20755,2.20716,2.20732,1438173.0
2007-05-02 15:19:00,2.20729,2.20729,2.20654,2.20654,8406594.0
2007-05-02 15:20:00,2.20637,2.20647,2.20618,2.20621,29517443.0
2007-05-02 15:21:00,2.20598,2.20623,2.20573,2.20618,8208109.0
2007-05-02 15:22:00,2.20618,2.20618,2.20584,2.20584,3424883.0
2007-05-02 15:23:00,2.20589,2.20608,2.20588,2.20608,3354949.0
2007-05-02 15:24:00,2.20603,2.20603,2.20579,2.20593,3393574.0
2007-05-02 15:25:00,2.20594,2.206,2.20582,2.20588,1030336.0
2007-05-02 15:26:00,2.20579,2.20579,2.20538,2.20538,26319286.0
2007-05-02 15:27:00,2.20542,2.20542,2.20452,2.20452,8730746.0
2007-05-02 15:28:00,2.20482,2.20494,2.20472,2.20494,468409.0
2007-05-02 15:29:00,2.20498,2.20512,2.20488,2.20488,4094278.0
2007-05-02 15:30:00,2.20489,2.20489,2.20464,2.20473,4230528.0
2007-05-02 15:31:00,2.20477,2.20478,2.20467,2.20477,1695759.0
2007-05-02 15:32:00,2.20485,2.20518,2.20485,2.2051,20122044.0
2007-05-02 15:33:00,2.2052,2.20563,2.2052,2.20563,4885679.0
2007-05-02 15:34:00,2.20566,2.20566,2.20543,2.20564,7275419.0
2007-05-02 15:35:00,2.20561,2.20561,2.2054,2.20553,20361015.0
2007-05-02 15:36:00,2.2054,2.20558,2.2054,2.20557,35325742.0
2007-05-02 15:37:00,2.20557,2.20565,2.20552,2.20563,10174849.0
2007-05-02 15:38:00,2.20569,2.20573,2.20556,2.20556,769399.0
2007-05-02 15:39:00,2.20547,2.20547,2.20514,2.20531,9365782.0
2007-05-02 15:40:00,2.20516,2.20516,2.20487,2.20487,1028044.0
2007-05-02 15:41:00,2.20503,2.20531,2.20503,2.20515,8773341.0
2007-05-02 15:42:00,2.20517,2.20517,2.20507,2.20512,6277506.0
2007-05-02 15:43:00,2.20507,2.20507,2.2048,2.2048,3092652.0
2007-05-02 15:44:00,2.20484,2.20531,2.20484,2.20531,1549695.0
2007-05-02 15:45:00,2.20547,2.20571,2.20541,2.20571,7039623.0
2007-05-02 15:46:00,2.20578,2.20603,2.20578,2.20588,2802594.0
2007-05-02 15:47:00,2.20584,2.20592,2.20576,2.20586,4561115.0
2007-05-02 15:48:00,2.20567,2.20579,2.20526,2.2057,6142676.0
2007-05-02 15:49:00,2.20573,2.2058,2.2057,2.2057,1553344.0
2007-05-02 15:50:00,2.20568,2.20598,2.20568,2.20593,4524560.0
2007-05-02 15:51:00,2.20583,2.20583,2.20541,2.20566,1133678.0
2007-05-02 15:52:00,2.20561,2.20569,2.20554,2.20554,11292316.0
2007-05-02 15:53:00,2.20538,2.20566,2.20538,2.20566,6048036.0
2007-05-02 15:54:00,2.20566,2.20575,2.20519,2.20572,6320879.0
2007-05-02 15:55:00,2.2056,2.20582,2.2056,2.20576,1824124.0
2007-05-02 15:56:00,2.20564,2.20565,2.20554,2.20554,12059545.0
2007-05-02 15:57:00,2.20548,2.20553,2.20531,2.20553,3898018.0
2007-05-02 15:58:00,2.20543,2.20543,2.20514,2.20514,7059095.0
2007-05-02 15:59:00,2.20513,2.20526,2.20494,2.20494,2435028.0
2007-05-02 16:00:00,2.20494,2.205,2.20479,2.20497,861459.0
2007-05-02 16:01:00,2.20462,2.20503,2.20444,2.20444,6352533.0
2007-05-02 16:02:00,2.20445,2.20458,2.20432,2.20458,15030086.0
2007-05-02 16:03:00,2.20464,2.20494,2.20464,2.20493,6706897.0
2007-05-02 16:04:00,2.20483,2.20485,2.20465,2.2047,3982821.0
2007-05-02 16:05:00,2.20486,2.20505,2.20478,2.20505,4695816.0
2007-05-02 16:06:00,2.20495,2.20517,2.20493,2.20493,2763287.0
2007-05-02 16:07:00,2.20492,2.20492,2.20445,2.20479,3995110.0
2007-05-02 16:08:00,2.20468,2.20468,2.20436,2.2046,2394504.0
2007-05-02 16:09:00,2.2046,2.20499,2.2046,2.20481,11190520.0
2007-05-02 16:10:00,2.20466,2.20466,2.20421,2.20421,10316828.0
2007-05-02 16:11:00,2.20409,2.20409,2.2039,2.204,2218131.0
2007-05-02 16:12:00,2.20411,2.20429,2.20403,2.20403,7080177.0
2007-05-02 16:13:00,2.20385,2.20385,2.2036,2.2036,4487037.0
2007-05-02 16:14:00,2.2035,2.2035,2.20326,2.20326,623253.0
2007-05-02 16:15:00,2.20323,2.20325,2.20312,2.20325,14166507.0
2007-05-02 16:16:00,2.20328,2.20336,2.20296,2.20299,11088374.0
2007-05-02 16:17:00,2.20287,2.20314,2.20287,2.20313,7962671.0
2007-05-02 16:18:00,2.20318,2.20326,2.20309,2.20316,5109871.0
2007-05-02 16:19:00,2.20323,2.20328,2.20305,2.20328,3120583.0
2007-05-02 16:20:00,2.20348,2.20348,2.20279,2.20279,6250040.0
2007-05-02 16:21:00,2.20278,2.20301,2.20278,2.20285,4274326.0
2007-05-02 16:22:00,2.20293,2.20293,2.20271,2.20271,7079428.0
2007-05-02 16:23:00,2.20268,2.20268,2.20227,2.20241,5705808.0
2007-05-02 16:24:00,2.20238,2.20251,2.20213,2.20251,548397.0
2007-05-02 16:25:00,2.20244,2.20244,2.20207,2.20233,16897092.0
2007-05-02 16:26:00,2.20238,2.2031,2.20238,2.2031,4193051.0
2007-05-02 16:27:00,2.20305,2.20317,2.20297,2.20317,14344491.0
2007-05-02 16:28:00,2.20311,2.20311,2.20279,2.20279,18199172.0
2007-05-02 16:29:00,2.20281,2.20301,2.2027,2.20301,9581107.0
2007-05-02 16:30:00,2.20304,2.20323,2.20303,2.20323,3482666.0
2007-05-02 16:31:00,2.20332,2.20355,2.20332,2.20341,28516867.0
2007-05-02 16:32:00,2.20349,2.20376,2.20349,2.20369,4201434.0
2007-05-02 16:33:00,2.20376,2.20404,2.20376,2.20404,9310032.0
2007-05-02 16:34:00,2.20379,2.20452,2.20379,2.20426,2226256.0
2007-05-02 16:35:00,2.20444,2.20468,2.20444,2.20468,3429613.0
2007-05-02 16:36:00,2.20463,2.20493,2.20437,2.20437,1088788.0
2007-05-02 16:37:00,2.20435,2.20453,2.20405,2.20405,12045074.0
2007-05-02 16:38:00,2.20445,2.20459,2.20445,2.20454,6216699.0
2007-05-02 16:39:00,2.20448,2.20448,2.20394,2.20394,1649381.0
2007-05-02 16:40:00,2.20408,2.20423,2.20408,2.20423,3344243.0
2007-05-02 16:41:00,2.20427,2.2044,2.20417,2.20417,2946592.0
2007-05-02 16:42:00,2.20418,2.20419,2.20412,2.20419,3878202.0
2007-05-02 16:43:00,2.20421,2.20426,2.20411,2.20421,673610.0
2007-05-02 16:44:00,2.20412,2.20412,2.20379,2.20379,3688370.0
2007-05-02 16:45:00,2.20358,2.20358,2.20328,2.20335,4494058.0
2007-05-02 16:46:00,2.20356,2.20382,2.20356,2.20367,4730513.0
2007-05-02 16:47:00,2.20378,2.20383,2.20369,2.2038,2783825.0
2007-05-02 16:48:00,2.2038,2.20389,2.20372,2.20389,1962237.0
2007-05-02 16:49:00,2.20395,2.20404,2.20382,2.20382,10579380.0
2007-05-02 16:50:00,2.20388,2.20389,2.20367,2.20389,13656609.0
2007-05-02 16:51:00,2.20392,2.20392,2.20354,2.20359,9252137.0
2007-05-02 16:52:00,2.20367,2.20425,2.20367,2.20425,9292016.0
2007-05-02 16:53:00,2.20426,2.2044,2.20426,2.20439,5865905.0
2007-05-02 16:54:00,2.20447,2.20468,2.20447,2.20468,2372725.0
2007-05-02 16:55:00,2.20472,2.20495,2.20467,2.20495,23232841.0
2007-05-02 16:56:00,2.20497,2.20508,2.20493,2.20505,4949441.0
2007-05-02 16:57:00,2.20516,2.20542,2.20516,2.20525,1263119.0
2007-05-02 16:58:00,2.20503,2.20529,2.20499,2.20499,3923968.0
2007-05-02 16:59:00,2.20494,2.20494,2.20463,2.20463,2297097.0
2007-05-02 17:00:00,2.20454,2.20461,2.20443,2.20461,1513187.0
2007-05-02 17:01:00,2.20453,2.20487,2.20332,2.20483,4100475.0
2007-05-02 17:02:00,2.20478,2.20478,2.20467,2.20467,4469496.0
2007-05-02 17:03:00,2.20473,2.20473,2.20429,2.20429,18363113.0
2007-05-02 17:04:00,2.20418,2.20432,2.20396,2.20432,10771324.0
2007-05-02 17:05:00,2.20443,2.20447,2.20439,2.20442,10721189.0
2007-05-02 17:06:00,2.20452,2.20455,2.20435,2.20435,1081834.0
2007-05-02 17:07:00,2.20442,2.20448,2.2043,2.20448,2547208.0
2007-05-02 17:08:00,2.20456,2.20464,2.20444,2.20447,6081082.0
2007-05-02 17:09:00,2.2043,2.20431,2.20405,2.20416,1388326.0
2007-05-02 17:10:00,2.20408,2.2042,2.20408,2.20411,3724264.0
2007-05-02 17:11:00,2.20412,2.20429,2.2041,2.20429,16892245.0
2007-05-02 17:12:00,2.20421,2.20426,2.20413,2.20421,1411349.0
2007-05-02 17:13:00,2.20422,2.20431,2.20379,2.20379,11084539.0
2007-05-02 17:14:00,2.2039,2.20399,2.20383,2.20383,4186921.0
2007-05-02 17:15:00,2.20377,2.20386,2.20371,2.20386,22300649.0
2007-05-02 17:16:00,2.20382,2.20382,2.20354,2.20354,4008405.0
2007-05-02 17:17:00,2.20351,2.20384,2.20351,2.20372,6381284.0
2007-05-02 17:18:00,2.20343,2.20348,2.20323,2.20328,2187068.0
2007-05-02 17:19:00,2.20326,2.20347,2.20326,2.20339,7413086.0
2007-05-02 17:20:00,2.20345,2.20359,2.20345,2.20353,7409787.0
2007-05-02 17:21:00,2.20347,2.20347,2.20321,2.20333,4047178.0
2007-05-02 17:22:00,2.20329,2.20355,2.20329,2.20353,2552464.0
2007-05-02 17:23:00,2.20348,2.20357,2.20337,2.20357,20333484.0
2007-05-02 17:24:00,2.20354,2.20356,2.20345,2.20349,2834398.0
2007-05-02 17:25:00,2.20355,2.20388,2.20351,2.20388,939737.0
2007-05-02 17:26:00,2.2039,2.20407,2.2039,2.20407,2383241.0
2007-05-02 17:27:00,2.20408,2.20452,2.20408,2.20446,2443156.0
2007-05-02 17:28:00,2.20459,2.20475,2.20459,2.20461,9045208.0
2007-05-02 17:29:00,2.20448,2.20466,2.20435,2.20466,991413.0
2007-05-02 17:30:00,2.20474,2.20495,2.20471,2.20495,15725745.0
2007-05-02 17:31:00,2.20498,2.20514,2.20489,2.20513,5771133.0
2007-05-02 17:32:00,2.20519,2.20548,2.20519,2.20548,9789132.0
2007-05-02 17:33:00,2.20547,2.20564,2.20547,2.20561,2372124.0
2007-05-02 17:34:00,2.20562,2.20591,2.2056,2.2059,2306568.0
2007-05-02 17:35:00,2.20592,2.20621,2.20585,2.20621,1452949.0
2007-05-02 17:36:00,2.20622,2.20622,2.20585,2.20585,4515642.0
2007-05-02 17:37:00,2.20572,2.20572,2.20541,2.20565,3630548.0
2007-05-02 17:38:00,2.20568,2.20571,2.20554,2.2057,524207.0
2007-05-02 17:39:00,2.20588,2.20617,2.20588,2.20591,6552033.0
2007-05-02 17:40:00,2.206,2.20623,2.206,2.206,8124598.0
2007-05-02 17:41:00,2.20581,2.2059,2.20562,2.20562,8997380.0
2007-05-02 17:42:00,2.20561,2.20569,2.20557,2.20557,6725764.0
2007-05-02 17:43:00,2.2057,2.20592,2.2057,2.20592,24975110.0
2007-05-02 17:44:00,2.20592,2.20603,2.20579,2.20583,9078825.0
2007-05-02 17:45:00,2.2059,2.20603,2.20583,2.20583,8318632.0
2007-05-02 17:46:00,2.20574,2.20574,2.20559,2.20562,4532369.0
2007-05-02 17:47:00,2.20568,2.2058,2.20565,2.20565,12921464.0
2007-05-02 17:48:00,2.20577,2.20603,2.20577,2.20603,13463631.0
2007-05-02 17:49:00,2.20613,2.20627,2.20613,2.20627,6854642.0
2007-05-02 17:50:00,2.20624,2.20624,2.20603,2.20608,1887986.0
2007-05-02 17:51:00,2.20599,2.20613,2.20569,2.20586,19812455.0
2007-05-02 17:52:00,2.20582,2.20582,2.20557,2.20558,2147590.0
2007-05-02 17:53:00,2.20552,2.20561,2.20534,2.20561,6071538.0
2007-05-02 17:54:00,2.20558,2.2056,2.20547,2.20556,7936513.0
2007-05-02 17:55:00,2.20566,2.20591,2.20566,2.2059,2985502.0
2007-05-02 17:56:00,2.20584,2.20584,2.20554,2.20554,7241511.0
2007-05-02 17:57:00,2.20553,2.20572,2.20553,2.20561,2838091.0
2007-05-02 17:58:00,2.20565,2.20629,2.20565,2.20629,5347747.0
2007-05-02 17:59:00,2.20637,2.20677,2.20637,2.20677,1689824.0
2007-05-02 18:00:00,2.20678,2.20678,2.20642,2.20642,5128258.0
2007-05-02 18:01:00,2.20641,2.20641,2.20623,2.20623,4923502.0
2007-05-02 18:02:00,2.20614,2.20614,2.20573,2.20586,707935.0
2007-05-02 18:03:00,2.2058,2.20582,2.20562,2.20565,4574067.0
2007-05-02 18:04:00,2.20569,2.2058,2.20569,2.20573,15708868.0
2007-05-02 18:05:00,2.20561,2.20564,2.20552,2.20553,554188.0
2007-05-02 18:06:00,2.20556,2.20645,2.20556,2.20645,3864953.0
2007-05-02 18:07:00,2.20646,2.20653,2.20642,2.20642,3560964.0
2007-05-02 18:08:00,2.20649,2.20649,2.20602,2.20633,11636654.0
2007-05-02 18:09:00,2.20665,2.20684,2.20661,2.20684,8669471.0
2007-05-02 18:10:00,2.20699,2.20732,2.20679,2.20732,5706212.0
2007-05-02 18:11:00,2.20739,2.20763,2.20729,2.20763,5850419.0
2007-05-02 18:12:00,2.20766,2.20772,2.20758,2.20764,17613216.0
2007-05-02 18:13:00,2.20755,2.20755,2.20722,2.20722,2421354.0
2007-05-02 18:14:00,2.20704,2.20704,2.20659,2.207,2768498.0
2007-05-02 18:15:00,2.20703,2.20708,2.20692,2.20692,2160493.0
2007-05-02 18:16:00,2.20697,2.20707,2.20682,2.20705,2799726.0
2007-05-02 18:17:00,2.20703,2.20703,2.20685,2.20693,5332378.0
2007-05-02 18:18:00,2.207,2.207,2.20672,2.20672,1604525.0
2007-05-02 18:19:00,2.2066,2.2066,2.20634,2.20647,1890794.0
2007-05-02 18:20:00,2.20652,2.20652,2.20625,2.20625,35448596.0
2007-05-02 18:21:00,2.20625,2.20625,2.20579,2.20579,8072402.0
2007-05-02 18:22:00,2.20585,2.20585,2.20565,2.20565,1281858.0
2007-05-02 18:23:00,2.20563,2.20572,2.20529,2.20572,3780011.0
2007-05-02 18:24:00,2.2057,2.2057,2.20562,2.20562,899624.0
2007-05-02 18:25:00,2.20557,2.20557,2.20535,2.20535,6685767.0
2007-05-02 18:26:00,2.20542,2.20548,2.2053,2.20533,1473993.0
2007-05-02 18:27:00,2.20385,2.20516,2.20385,2.20471,5763152.0
2007-05-02 18:28:00,2.20493,2.20552,2.20493,2.20547,11562286.0
2007-05-02 18:29:00,2.20544,2.20554,2.20518,2.20551,2880492.0
2007-05-02 18:30:00,2.20558,2.20569,2.20558,2.20559,1112377.0
2007-05-02 18:31:00,2.20554,2.20568,2.20554,2.20563,2744879.0
2007-05-02 18:32:00,2.2057,2.20581,2.20554,2.20554,2272475.0
2007-05-02 18:33:00,2.2054,2.20542,2.20496,2.20496,10360563.0
2007-05-02 18:34:00,2.20486,2.20486,2.20468,2.20482,8970672.0
2007-05-02 18:35:00,2.2049,2.20503,2.2049,2.20503,8621720.0
2007-05-02 18:36:00,2.20505,2.20516,2.20498,2.20498,6724379.0
2007-05-02 18:37:00,2.20494,2.20516,2.2049,2.20516,17369264.0
2007-05-02 18:38:00,2.20518,2.20527,2.20513,2.20513,903467.0
2007-05-02 18:39:00,2.20515,2.20515,2.20499,2.20499,848578.0
2007-05-02 18:40:00,2.20483,2.20495,2.20478,2.20478,98756410.0
2007-05-02 18:41:00,2.20467,2.20495,2.20446,2.20495,1799419.0
2007-05-02 18:42:00,2.20503,2.20515,2.20502,2.20503,11627603.0
2007-05-02 18:43:00,2.20488,2.20488,2.2046,2.20465,1230948.0
2007-05-02 18:44:00,2.20469,2.20481,2.20467,2.20476,4777657.0
2007-05-02 18:45:00,2.20473,2.20478,2.20462,2.20462,22886178.0
2007-05-02 18:46:00,2.20472,2.20479,2.20439,2.20459,2828941.0
2007-05-02 18:47:00,2.20441,2.20441,2.20414,2.20424,2912085.0
2007-05-02 18:48:00,2.2042,2.20436,2.20411,2.20411,4108077.0
2007-05-02 18:49:00,2.204,2.20412,2.20392,2.20392,2351744.0
2007-05-02 18:50:00,2.20398,2.20398,2.20355,2.20381,1335198.0
2007-05-02 18:51:00,2.20371,2.20402,2.20355,2.20402,5417972.0
2007-05-02 18:52:00,2.20423,2.20427,2.20412,2.20416,2125372.0
2007-05-02 18:53:00,2.20438,2.20454,2.20432,2.20454,4401222.0
2007-05-02 18:54:00,2.20452,2.20452,2.20438,2.20438,7155947.0
2007-05-02 18:55:00,2.20417,2.20437,2.20417,2.20421,17375239.0
2007-05-02 18:56:00,2.20426,2.20429,2.20413,2.20426,2389629.0
2007-05-02 18:57:00,2.20429,2.20444,2.20423,2.20444,6328467.0
2007-05-02 18:58:00,2.20443,2.20453,2.20435,2.20447,5797867.0
2007-05-02 18:59:00,2.20441,2.20455,2.20437,2.20443,7495891.0
2007-05-02 19:00:00,2.20439,2.20453,2.20435,2.20435,5314372.0
2007-05-02 19:01:00,2.20436,2.20444,2.20431,2.20437,16899261.0
2007-05-02 19:02:00,2.20437,2.20448,2.20428,2.20447,10168768.0
2007-05-02 19:03:00,2.20455,2.20462,2.20445,2.20445,26766629.0
2007-05-02 19:04:00,2.20447,2.20447,2.20421,2.20432,2904554.0
2007-05-02 19:05:00,2.20441,2.20462,2.20441,2.20462,7642714.0
2007-05-02 19:06:00,2.20458,2.20468,2.20451,2.20451,1517027.0
2007-05-02 19:07:00,2.20436,2.20446,2.20425,2.20446,1067724.0
2007-05-02 19:08:00,2.20444,2.20444,2.20411,2.20411,2093391.0
2007-05-02 19:09:00,2.20412,2.20413,2.204,2.20409,11899156.0
2007-05-02 19:10:00,2.20406,2.20411,2.20395,2.20406,604670.0
2007-05-02 19:11:00,2.2039,2.20406,2.20384,2.20405,9090999.0
2007-05-02 19:12:00,2.20412,2.20433,2.20412,2.20433,7572903.0
2007-05-02 19:13:00,2.20424,2.20424,2.20393,2.20393,3649873.0
2007-05-02 19:14:00,2.20416,2.20429,2.20412,2.20429,995355.0
2007-05-02 19:15:00,2.20427,2.20434,2.2042,2.20428,2204201.0
2007-05-02 19:16:00,2.20432,2.20433,2.20416,2.20431,32737574.0
2007-05-02 19:17:00,2.20436,2.20451,2.2043,2.2043,28746416.0
2007-05-02 19:18:00,2.20443,2.2045,2.20439,2.20445,1020460.0
2007-05-02 19:19:00,2.20446,2.20446,2.2043,2.2043,21978222.0
2007-05-02 19:20:00,2.20433,2.20433,2.20388,2.20408,1484395.0
2007-05-02 19:21:00,2.20403,2.20432,2.20394,2.20432,2612864.0
2007-05-02 19:22:00,2.20434,2.20457,2.20414,2.20414,1167749.0
2007-05-02 19:23:00,2.20411,2.20413,2.20381,2.20413,2302524.0
2007-05-02 19:24:00,2.20436,2.20471,2.20436,2.20471,5919289.0
2007-05-02 19:25:00,2.20472,2.20478,2.20461,2.20474,5944455.0
2007-05-02 19:26:00,2.20484,2.2049,2.20471,2.20484,4681960.0
2007-05-02 19:27:00,2.20467,2.20486,2.20447,2.20447,2323102.0
2007-05-02 19:28:00,2.20434,2.2044,2.20389,2.20423,13439075.0
2007-05-02 19:29:00,2.20444,2.20445,2.2043,2.20445,988324.0
2007-05-02 19:30:00,2.20431,2.20431,2.20415,2.2043,1699959.0
2007-05-02 19:31:00,2.20431,2.20431,2.20415,2.20424,9387344.0
2007-05-02 19:32:00,2.20416,2.20422,2.20406,2.20422,3838483.0
2007-05-02 19:33:00,2.20417,2.20428,2.20413,2.20428,4163374.0
2007-05-02 19:34:00,2.20434,2.20449,2.20424,2.20449,6985250.0
2007-05-02 19:35:00,2.20431,2.20469,2.20431,2.20469,13743035.0
2007-05-02 19:36:00,2.20462,2.20462,2.20441,2.20441,1371861.0
2007-05-02 19:37:00,2.20424,2.20424,2.20404,2.2041,10641739.0
2007-05-02 19:38:00,2.20419,2.20481,2.20419,2.20481,2389034.0
2007-05-02 19:39:00,2.20491,2.20507,2.20483,2.20504,2254578.0
2007-05-02 19:40:00,2.20487,2.20502,2.20459,2.20502,9773979.0
2007-05-02 19:41:00,2.20513,2.20521,2.20509,2.20509,15374725.0
2007-05-02 19:42:00,2.20482,2.20503,2.20472,2.20503,8405607.0
2007-05-02 19:43:00,2.20517,2.2054,2.20517,2.2054,10210327.0
2007-05-02 19:44:00,2.20549,2.20559,2.20544,2.20549,2300279.0
2007-05-02 19:45:00,2.20532,2.20532,2.20499,2.20527,6886224.0
2007-05-02 19:46:00,2.20539,2.20542,2.20527,2.20536,17300694.0
2007-05-02 19:47:00,2.2054,2.20549,2.20535,2.20545,5469751.0
2007-05-02 19:48:00,2.20549,2.20549,2.20531,2.20541,1275666.0
2007-05-02 19:49:00,2.20523,2.20542,2.2052,2.2052,1098800.0
2007-05-02 19:50:00,2.20505,2.20512,2.20471,2.20512,5026599.0
2007-05-02 19:51:00,2.20513,2.20547,2.20513,2.2054,9286082.0
2007-05-02 19:52:00,2.20543,2.20545,2.20536,2.20545,5714575.0
2007-05-02 19:53:00,2.2056,2.2058,2.2056,2.20568,5169065.0
2007-05-02 19:54:00,2.20557,2.20571,2.20535,2.20559,2775003.0
2007-05-02 19:55:00,2.20579,2.20592,2.20558,2.20558,11530903.0
2007-05-02 19:56:00,2.20557,2.20565,2.20542,2.2055,2290839.0
2007-05-02 19:57:00,2.20546,2.20565,2.20546,2.20549,6252399.0
2007-05-02 19:58:00,2.20545,2.20552,2.20536,2.20538,6002660.0
2007-05-02 19:59:00,2.20553,2.20558,2.20539,2.20558,42297459.0
2007-05-02 20:00:00,2.20552,2.20552,2.20539,2.2054,14161381.0
2007-05-02 20:01:00,2.20535,2.20564,2.20535,2.20548,3879354.0
2007-05-02 20:02:00,2.20556,2.20556,2.20528,2.20535,14508757.0
2007-05-02 20:03:00,2.20544,2.20606,2.20544,2.20606,9084186.0
2007-05-02 20:04:00,2.20606,2.20606,2.20596,2.20596,7426151.0
2007-05-02 20:05:00,2.2059,2.2059,2.20568,2.20568,19712348.0
2007-05-02 20:06:00,2.20523,2.20566,2.20523,2.20545,8223375.0
2007-05-02 20:07:00,2.2056,2.20578,2.2056,2.20566,5214205.0
2007-05-02 20:08:00,2.20564,2.20564,2.20535,2.20559,8276336.0
2007-05-02 20:09:00,2.20569,2.20571,2.20559,2.20559,12967561.0
2007-05-02 20:10:00,2.20548,2.20548,2.20509,2.20525,1607307.0
2007-05-02 20:11:00,2.2053,2.20562,2.2053,2.20562,900567.0
2007-05-02 20:12:00,2.20558,2.20565,2.2054,2.20561,1865774.0
2007-05-02 20:13:00,2.20562,2.20562,2.205,2.205,1211934.0
2007-05-02 20:14:00,2.20561,2.20582,2.20561,2.20582,5986956.0
2007-05-02 20:15:00,2.20589,2.20592,2.20577,2.2058,18241715.0
2007-05-02 20:16:00,2.20573,2.20573,2.20529,2.20561,720795.0
2007-05-02 20:18:00,2.20578,2.20598,2.20577,2.20583,7074002.0
2007-05-02 20:19:00,2.20568,2.20571,2.20552,2.20571,5908609.0
2007-05-02 20:20:00,2.20586,2.20589,2.20572,2.20588,18010571.0
2007-05-02 20:21:00,2.20586,2.20605,2.20579,2.20587,10052087.0
2007-05-02 20:22:00,2.20592,2.206,2.20584,2.20593,3417544.0
2007-05-02 20:23:00,2.20589,2.20601,2.20568,2.20581,9529020.0
2007-05-02 20:24:00,2.20591,2.20602,2.20584,2.20602,3075446.0
2007-05-02 20:25:00,2.20597,2.206,2.20587,2.20591,5019628.0
2007-05-02 20:26:00,2.20589,2.20592,2.20572,2.20592,6745548.0
2007-05-02 20:27:00,2.20597,2.20604,2.20585,2.20585,4036763.0
2007-05-02 20:28:00,2.20599,2.20599,2.20574,2.2059,4046965.0
2007-05-02 20:29:00,2.20589,2.20589,2.20546,2.20546,14827601.0
2007-05-02 20:30:00,2.20546,2.20556,2.20541,2.20541,13434204.0
2007-05-02 20:31:00,2.2053,2.2053,2.20504,2.20515,10011041.0
2007-05-02 20:32:00,2.20538,2.20565,2.20538,2.20563,6145521.0
2007-05-02 20:33:00,2.20559,2.20566,2.2055,2.20566,13901505.0
2007-05-02 20:34:00,2.20554,2.20564,2.20532,2.20545,2948968.0
2007-05-02 20:35:00,2.20539,2.20542,2.20536,2.20539,8175812.0
2007-05-02 20:36:00,2.20538,2.20552,2.20538,2.20538,4602379.0
2007-05-02 20:37:00,2.20538,2.20545,2.20531,2.20539,9577408.0
2007-05-02 20:38:00,2.20529,2.20535,2.20498,2.20535,4988515.0
2007-05-02 20:39:00,2.20544,2.20554,2.20541,2.20541,4399991.0
2007-05-02 20:40:00,2.20537,2.20551,2.20537,2.2055,1798475.0
2007-05-02 20:41:00,2.20547,2.20547,2.20514,2.20536,18569342.0
2007-05-02 20:42:00,2.20539,2.20542,2.2053,2.20535,11118832.0
2007-05-02 20:43:00,2.20526,2.20526,2.20499,2.20499,958641.0
2007-05-02 20:44:00,2.205,2.20511,2.20494,2.20511,10407775.0
2007-05-02 20:45:00,2.20502,2.20525,2.20502,2.2051,4134487.0
2007-05-02 20:46:00,2.20504,2.20509,2.20487,2.20487,4706065.0
2007-05-02 20:47:00,2.20495,2.20495,2.2047,2.20487,6735556.0
2007-05-02 20:48:00,2.205,2.205,2.20356,2.20479,23016237.0
2007-05-02 20:49:00,2.20457,2.20457,2.20421,2.20447,2420365.0
2007-05-02 20:50:00,2.2045,2.20476,2.2045,2.20473,1067077.0
2007-05-02 20:51:00,2.20466,2.20478,2.20459,2.20478,5454725.0
2007-05-02 20:52:00,2.20482,2.20494,2.20473,2.20481,5969979.0
2007-05-02 20:53:00,2.20478,2.20478,2.20461,2.20467,573814.0
2007-05-02 20:54:00,2.20431,2.20475,2.20431,2.20468,3240731.0
2007-05-02 20:55:00,2.20462,2.20467,2.20444,2.20444,7213256.0
2007-05-02 20:56:00,2.2043,2.2043,2.20404,2.20404,2776101.0
2007-05-02 20:57:00,2.20407,2.20413,2.20404,2.20404,8120991.0
2007-05-02 20:58:00,2.20367,2.20412,2.20367,2.20412,2897219.0
2007-05-02 20:59:00,2.20405,2.20431,2.20405,2.20431,6598168.0
2007-05-02 21:00:00,2.2043,2.2044,2.20423,2.20433,1430729.0
2007-05-02 21:01:00,2.20435,2.20439,2.20419,2.20439,20783054.0
2007-05-02 21:02:00,2.20438,2.20438,2.20396,2.20396,11230685.0
2007-05-02 21:03:00,2.20394,2.20414,2.20393,2.20393,2233236.0
2007-05-02 21:04:00,2.20409,2.20441,2.20409,2.20433,14023030.0
2007-05-02 21:05:00,2.20444,2.20458,2.20444,2.20444,4580524.0
2007-05-02 21:06:00,2.20427,2.20427,2.20382,2.20382,5273824.0
2007-05-02 21:07:00,2.20378,2.20418,2.20378,2.20418,29022223.0
2007-05-02 21:08:00,2.20436,2.20449,2.20431,2.20447,19947146.0
2007-05-02 21:09:00,2.20442,2.20453,2.2043,2.20453,14182639.0
2007-05-02 21:10:00,2.20439,2.20439,2.20422,2.20436,6337759.0
2007-05-02 21:11:00,2.2043,2.2043,2.20416,2.20417,2084612.0
2007-05-02 21:12:00,2.20416,2.20426,2.20403,2.2041,7361717.0
2007-05-02 21:13:00,2.20403,2.20421,2.20402,2.20402,18752119.0
2007-05-02 21:14:00,2.20387,2.20392,2.20365,2.20392,14117212.0
2007-05-02 21:15:00,2.20403,2.20428,2.20398,2.20428,25388061.0
2007-05-02 21:16:00,2.20428,2.20428,2.20397,2.20399,5581322.0
2007-05-02 21:17:00,2.20405,2.20436,2.20405,2.20436,3580206.0
2007-05-02 21:18:00,2.20417,2.20417,2.20398,2.20406,2397450.0
2007-05-02 21:19:00,2.20371,2.20411,2.20371,2.20389,13282742.0
2007-05-02 21:20:00,2.20385,2.20385,2.20359,2.20359,5653714.0
2007-05-02 21:21:00,2.20363,2.2037,2.20338,2.20338,22739805.0
2007-05-02 21:22:00,2.20339,2.20353,2.20331,2.20353,12993754.0
2007-05-02 21:23:00,2.2035,2.20352,2.20336,2.20348,1064581.0
2007-05-02 21:24:00,2.20345,2.20345,2.20328,2.20328,7107328.0
2007-05-02 21:25:00,2.20312,2.20323,2.20311,2.20323,8580381.0
2007-05-02 21:26:00,2.20313,2.20313,2.20292,2.20296,268705.0
2007-05-02 21:27:00,2.20298,2.20367,2.20298,2.20367,5055786.0
2007-05-02 21:28:00,2.20367,2.20367,2.20331,2.20341,2579789.0
2007-05-02 21:29:00,2.20358,2.20382,2.20358,2.20382,10501318.0
2007-05-02 21:30:00,2.20382,2.20382,2.20335,2.20335,5129710.0
2007-05-02 21:31:00,2.20333,2.20335,2.20306,2.20306,8259348.0
2007-05-02 21:32:00,2.2033,2.20369,2.2033,2.2036,7070038.0
2007-05-02 21:33:00,2.2035,2.20364,2.20342,2.20359,10892490.0
2007-05-02 21:34:00,2.20355,2.20382,2.20355,2.20371,2882143.0
2007-05-02 21:35:00,2.20359,2.20371,2.20359,2.20363,6414941.0
2007-05-02 21:36:00,2.20363,2.20368,2.20356,2.20358,3151581.0
2007-05-02 21:37:00,2.20366,2.20369,2.20352,2.20369,17414937.0
2007-05-02 21:38:00,2.20375,2.20381,2.20373,2.2038,10152296.0
2007-05-02 21:39:00,2.20374,2.20401,2.20374,2.20396,9038885.0
2007-05-02 21:40:00,2.20388,2.20388,2.2035,2.2035,8870421.0
2007-05-02 21:41:00,2.2035,2.20352,2.20307,2.20335,7760006.0
2007-05-02 21:42:00,2.20333,2.20333,2.20297,2.20297,5587810.0
2007-05-02 21:43:00,2.20305,2.20335,2.20305,2.20335,2481868.0
2007-05-02 21:44:00,2.20338,2.2037,2.20338,2.20363,5278776.0
2007-05-02 21:45:00,2.20359,2.20359,2.20337,2.20337,7864678.0
2007-05-02 21:46:00,2.20319,2.20333,2.20281,2.20329,18158235.0
2007-05-02 21:47:00,2.20348,2.2036,2.20348,2.2036,3536164.0
2007-05-02 21:48:00,2.20348,2.20368,2.20342,2.20342,9130493.0
2007-05-02 21:49:00,2.20329,2.20329,2.20312,2.20324,1800845.0
2007-05-02 21:50:00,2.20326,2.20331,2.20324,2.20329,3285473.0
2007-05-02 21:51:00,2.20324,2.20324,2.20307,2.20317,4402623.0
2007-05-02 21:52:00,2.20328,2.20338,2.20315,2.20338,25080325.0
2007-05-02 21:53:00,2.20337,2.20355,2.20335,2.20355,7030614.0
2007-05-02 21:54:00,2.20361,2.20371,2.20361,2.20371,13094239.0
2007-05-02 21:55:00,2.20373,2.20389,2.20373,2.20383,12672125.0
2007-05-02 21:56:00,2.20396,2.20421,2.20392,2.20419,8252799.0
2007-05-02 21:57:00,2.20436,2.20534,2.20436,2.20534,4595153.0
2007-05-02 21:58:00,2.20532,2.20532,2.20511,2.20511,3848616.0
2007-05-02 21:59:00,2.20498,2.20498,2.20452,2.20486,4830128.0
2007-05-02 22:00:00,2.20488,2.20488,2.2047,2.20484,3658129.0
2007-05-02 22:01:00,2.20482,2.20482,2.20467,2.20467,1446281.0
2007-05-02 22:02:00,2.20453,2.20476,2.20453,2.20463,10209991.0
2007-05-02 22:03:00,2.20466,2.20483,2.20466,2.20473,7623858.0
2007-05-02 22:04:00,2.20469,2.20479,2.20462,2.20479,4195348.0
2007-05-02 22:05:00,2.20462,2.20463,2.20443,2.20449,8257081.0
2007-05-02 22:06:00,2.20452,2.20467,2.20452,2.20467,5416257.0
2007-05-02 22:07:00,2.2047,2.20488,2.20469,2.20477,6940094.0
2007-05-02 22:08:00,2.20423,2.20493,2.20423,2.20493,9345157.0
2007-05-02 22:09:00,2.20495,2.20498,2.20474,2.20483,5040815.0
2007-05-02 22:10:00,2.20482,2.20491,2.20482,2.2049,4473489.0
2007-05-02 22:11:00,2.20505,2.20526,2.20491,2.20491,9942708.0
2007-05-02 22:12:00,2.20505,2.20518,2.20492,2.20492,2946664.0
2007-05-02 22:13:00,2.20496,2.20498,2.20479,2.20486,2825130.0
2007-05-02 22:14:00,2.20479,2.20479,2.20451,2.20472,3396248.0
2007-05-02 22:15:00,2.20473,2.20473,2.20447,2.20466,3908543.0
2007-05-02 22:16:00,2.20483,2.20522,2.20482,2.20522,9897109.0
2007-05-02 22:17:00,2.20511,2.20525,2.20505,2.20505,9198977.0
2007-05-02 22:18:00,2.20497,2.20516,2.20487,2.20487,6258412.0
2007-05-02 22:19:00,2.20475,2.20475,2.20425,2.20472,15849312.0
2007-05-02 22:20:00,2.20484,2.20528,2.20484,2.20528,12904652.0
2007-05-02 22:21:00,2.20528,2.20539,2.20524,2.20527,5752099.0
2007-05-02 22:22:00,2.20527,2.20537,2.20514,2.20517,3846014.0
2007-05-02 22:23:00,2.20508,2.20508,2.2048,2.20486,8701089.0
2007-05-02 22:24:00,2.2047,2.2047,2.20431,2.20455,5680166.0
2007-05-02 22:25:00,2.20458,2.20466,2.20446,2.20446,37489360.0
2007-05-02 22:26:00,2.20435,2.20435,2.20386,2.20386,2158262.0
2007-05-02 22:27:00,2.20385,2.20396,2.20375,2.20396,9448623.0
2007-05-02 22:28:00,2.20405,2.20423,2.20405,2.2042,4597369.0
2007-05-02 22:29:00,2.20436,2.20441,2.20428,2.20441,1874692.0
2007-05-02 22:30:00,2.20442,2.20445,2.20434,2.20435,8658764.0
2007-05-02 22:31:00,2.2043,2.20452,2.20427,2.20452,4173729.0
2007-05-02 22:32:00,2.20442,2.2046,2.20442,2.2046,5313467.0
2007-05-02 22:33:00,2.2046,2.20488,2.20459,2.20475,3365523.0
2007-05-02 22:34:00,2.20491,2.20512,2.20484,2.20512,4517893.0
2007-05-02 22:35:00,2.20508,2.20529,2.20507,2.20529,27550357.0
2007-05-02 22:36:00,2.20514,2.20538,2.20511,2.20538,2157981.0
2007-05-02 22:37:00,2.20526,2.20539,2.20495,2.20495,22244861.0
2007-05-02 22:38:00,2.2049,2.20498,2.2049,2.20491,8564055.0
2007-05-02 22:39:00,2.20461,2.20516,2.20461,2.20516,1552305.0
2007-05-02 22:40:00,2.20533,2.20549,2.20505,2.20549,5179761.0
2007-05-02 22:41:00,2.20545,2.20545,2.20524,2.20533,32419523.0
2007-05-02 22:42:00,2.20535,2.20535,2.20511,2.20511,16240416.0
2007-05-02 22:43:00,2.20489,2.20498,2.20464,2.20487,3168434.0
2007-05-02 22:44:00,2.20505,2.20539,2.20505,2.20539,5728237.0
2007-05-02 22:45:00,2.2055,2.20561,2.20536,2.20549,9093251.0
2007-05-02 22:46:00,2.20533,2.20547,2.20527,2.20527,2594189.0
2007-05-02 22:47:00,2.20519,2.20522,2.205,2.20507,2068648.0
2007-05-02 22:48:00,2.20492,2.205,2.20483,2.20483,19117477.0
2007-05-02 22:49:00,2.20486,2.20497,2.20465,2.20497,15400568.0
2007-05-02 22:50:00,2.20496,2.20507,2.20477,2.20477,10012102.0
2007-05-02 22:51:00,2.20449,2.20464,2.20438,2.20461,30700574.0
2007-05-02 22:52:00,2.20479,2.20486,2.20478,2.20479,13898089.0
2007-05-02 22:53:00,2.20492,2.20508,2.20492,2.20506,7190747.0
2007-05-02 22:54:00,2.20511,2.20533,2.20509,2.20533,19801389.0
2007-05-02 22:55:00,2.20521,2.2054,2.20518,2.2054,23585671.0
2007-05-02 22:56:00,2.20535,2.20536,2.20524,2.20524,1849869.0
2007-05-02 22:57:00,2.20524,2.20536,2.20524,2.20536,2660394.0
2007-05-02 22:58:00,2.20536,2.2056,2.20518,2.2056,3379622.0
2007-05-02 22:59:00,2.20561,2.20584,2.20552,2.20584,2623546.0
2007-05-02 23:00:00,2.20588,2.20613,2.20588,2.20613,2894488.0
2007-05-02 23:01:00,2.20611,2.20652,2.20611,2.20652,15315055.0
2007-05-02 23:02:00,2.2065,2.2065,2.2061,2.20617,16697679.0
2007-05-02 23:03:00,2.20616,2.20616,2.2057,2.20606,2188200.0
2007-05-02 23:04:00,2.20612,2.20674,2.20612,2.20674,4005325.0
2007-05-02 23:05:00,2.20694,2.20715,2.20563,2.2069,2917168.0
2007-05-02 23:06:00,2.20706,2.20709,2.2068,2.2068,15528131.0
2007-05-02 23:07:00,2.20677,2.20677,2.20657,2.20657,5900937.0
2007-05-02 23:08:00,2.20654,2.20654,2.20622,2.20634,11616635.0
2007-05-02 23:09:00,2.20639,2.20645,2.20626,2.20636,3495068.0
2007-05-02 23:10:00,2.20637,2.2064,2.20626,2.20631,10587531.0
2007-05-02 23:11:00,2.20623,2.20623,2.20605,2.20612,11580220.0
2007-05-02 23:12:00,2.20607,2.20611,2.20594,2.20594,13243855.0
2007-05-02 23:13:00,2.20603,2.20603,2.20575,2.20584,1454920.0
2007-05-02 23:14:00,2.2059,2.20602,2.2059,2.20592,3830075.0
2007-05-02 23:15:00,2.20601,2.20602,2.20586,2.20586,4162029.0
2007-05-02 23:16:00,2.20571,2.20571,2.20539,2.20543,5128710.0
2007-05-02 23:17:00,2.2054,2.2054,2.20514,2.20519,15871839.0
2007-05-02 23:18:00,2.20511,2.20512,2.20487,2.20487,10783811.0
2007-05-02 23:19:00,2.20497,2.20497,2.2046,2.2047,10140425.0
2007-05-02 23:20:00,2.20471,2.20471,2.20449,2.2045,5716224.0
2007-05-02 23:21:00,2.20447,2.20449,2.20417,2.20422,11799690.0
2007-05-02 23:22:00,2.20422,2.20422,2.20404,2.20404,3121284.0
2007-05-02 23:23:00,2.20393,2.20395,2.20357,2.20357,42791946.0
2007-05-02 23:24:00,2.20364,2.20364,2.20334,2.20343,2085202.0
2007-05-02 23:25:00,2.20341,2.20341,2.20307,2.20316,23363157.0
2007-05-02 23:26:00,2.20296,2.2031,2.20288,2.20288,4424142.0
2007-05-02 23:27:00,2.20283,2.20287,2.20261,2.20261,21354942.0
2007-05-02 23:28:00,2.20245,2.20259,2.20238,2.2024,1796203.0
2007-05-02 23:29:00,2.2023,2.2023,2.20213,2.20215,6955756.0
2007-05-02 23:30:00,2.20208,2.20208,2.20181,2.20181,5911830.0
2007-05-02 23:31:00,2.20175,2.20182,2.20151,2.2016,12666950.0
2007-05-02 23:32:00,2.20158,2.20158,2.20099,2.20121,42250610.0
2007-05-02 23:33:00,2.20138,2.20138,2.20118,2.20133,1131167.0
2007-05-02 23:34:00,2.20136,2.20136,2.20119,2.20119,1483823.0
2007-05-02 23:35:00,2.20121,2.20123,2.20114,2.20117,14318795.0
2007-05-02 23:36:00,2.20122,2.20122,2.20107,2.20107,3168319.0
2007-05-02 23:37:00,2.20097,2.20097,2.20071,2.20089,1821549.0
2007-05-02 23:38:00,2.2009,2.20099,2.2007,2.20099,4349809.0
2007-05-02 23:39:00,2.20111,2.20115,2.20096,2.20097,3674769.0
2007-05-02 23:40:00,2.20094,2.20115,2.20087,2.20087,2663310.0
2007-05-02 23:41:00,2.20085,2.20085,2.20053,2.20053,4482803.0
2007-05-02 23:42:00,2.20056,2.2007,2.20046,2.20066,3383112.0
2007-05-02 23:43:00,2.20079,2.20101,2.20079,2.20095,3864893.0
2007-05-02 23:44:00,2.20109,2.20115,2.20099,2.20099,5270784.0
2007-05-02 23:45:00,2.2009,2.2009,2.20057,2.20076,6097654.0
2007-05-02 23:46:00,2.20088,2.20108,2.20088,2.20105,2981794.0
2007-05-02 23:47:00,2.201,2.20189,2.201,2.20189,9013109.0
2007-05-02 23:48:00,2.20202,2.20209,2.20202,2.20205,4672912.0
2007-05-02 23:49:00,2.20198,2.20198,2.20153,2.20153,622207.0
2007-05-02 23:50:00,2.20159,2.20169,2.20133,2.20151,5690835.0
2007-05-02 23:51:00,2.20148,2.20148,2.20111,2.20141,8978887.0
2007-05-02 23:52:00,2.20158,2.20182,2.20158,2.20167,9370622.0
2007-05-02 23:53:00,2.20157,2.20157,2.2013,2.2015,28917502.0
2007-05-02 23:54:00,2.20145,2.20163,2.2012,2.2012,2145969.0
2007-05-02 23:55:00,2.20122,2.20182,2.20122,2.20178,6978527.0
2007-05-02 23:56:00,2.20187,2.20202,2.2017,2.20202,4267419.0
2007-05-02 23:57:00,2.20209,2.20229,2.20209,2.20229,11691413.0
2007-05-02 23:58:00,2.20231,2.20231,2.20197,2.20197,797803.0
2007-05-02 23:59:00,2.20187,2.20193,2.20178,2.20193,11703971.0
2007-05-03 00:00:00,2.20209,2.20214,2.20203,2.20208,2013888.0
2007-05-03 00:01:00,2.20206,2.20206,2.20192,2.20192,2212861.0
2007-05-03 00:02:00,2.20201,2.20237,2.20183,2.20237,4895908.0
2007-05-03 00:03:00,2.20243,2.20265,2.20243,2.20255,2805269.0
2007-05-03 00:04:00,2.20261,2.20261,2.20242,2.20246,4415535.0
2007-05-03 00:05:00,2.20241,2.20241,2.20197,2.20202,2576747.0
2007-05-03 00:06:00,2.202,2.20226,2.20199,2.20226,2923158.0
2007-05-03 00:07:00,2.20224,2.20246,2.20224,2.20246,3957314.0
2007-05-03 00:08:00,2.20242,2.2026,2.20242,2.2026,5469713.0
2007-05-03 00:09:00,2.20261,2.20292,2.20261,2.20288,5072213.0
2007-05-03 00:10:00,2.20294,2.20327,2.20263,2.20318,1446755.0
2007-05-03 00:11:00,2.20321,2.20339,2.20321,2.20335,4041967.0
2007-05-03 00:12:00,2.20332,2.20332,2.20292,2.20306,15176727.0
2007-05-03 00:13:00,2.20309,2.20309,2.20276,2.20276,14137295.0
2007-05-03 00:14:00,2.20281,2.20281,2.20216,2.20255,12337533.0
2007-05-03 00:15:00,2.20265,2.20282,2.2026,2.2028,7456984.0
2007-05-03 00:16:00,2.2027,2.20277,2.20239,2.20274,13567445.0
2007-05-03 00:17:00,2.20286,2.20312,2.20286,2.20312,18427405.0
2007-05-03 00:18:00,2.20315,2.2032,2.20315,2.2032,6955269.0
2007-05-03 00:19:00,2.20309,2.20309,2.20283,2.20283,4552306.0
2007-05-03 00:20:00,2.20275,2.20307,2.20275,2.20307,2843413.0
2007-05-03 00:21:00,2.20303,2.20303,2.20263,2.20263,2421152.0
2007-05-03 00:22:00,2.2025,2.20258,2.20226,2.20236,5652133.0
2007-05-03 00:23:00,2.2025,2.20279,2.2025,2.20255,8027819.0
2007-05-03 00:24:00,2.20255,2.20277,2.2021,2.20277,10215603.0
2007-05-03 00:25:00,2.2027,2.2027,2.20233,2.20234,11281022.0
2007-05-03 00:26:00,2.20253,2.2026,2.20252,2.20254,37014091.0
2007-05-03 00:27:00,2.20251,2.20251,2.20241,2.20243,12651519.0
2007-05-03 00:28:00,2.20235,2.20237,2.2022,2.20236,22339290.0
2007-05-03 00:29:00,2.20239,2.20239,2.20215,2.20215,5645887.0
2007-05-03 00:30:00,2.20205,2.20226,2.20205,2.20226,9540519.0
2007-05-03 00:31:00,2.20208,2.20214,2.20202,2.20214,4972803.0
2007-05-03 00:32:00,2.20233,2.20237,2.20233,2.20236,3759024.0
2007-05-03 00:33:00,2.20233,2.20235,2.20215,2.20235,16420207.0
2007-05-03 00:34:00,2.20237,2.20247,2.20231,2.20238,2266857.0
2007-05-03 00:35:00,2.20234,2.20237,2.20214,2.20214,10152215.0
2007-05-03 00:36:00,2.20218,2.20225,2.20204,2.20204,7166869.0
2007-05-03 00:37:00,2.20202,2.20213,2.202,2.20213,8009127.0
2007-05-03 00:38:00,2.20219,2.20252,2.20217,2.20252,2512566.0
2007-05-03 00:39:00,2.20261,2.20308,2.20261,2.20307,7839558.0
2007-05-03 00:40:00,2.2031,2.20314,2.20301,2.20312,4596804.0
2007-05-03 00:41:00,2.20312,2.20325,2.20312,2.20319,4703532.0
2007-05-03 00:42:00,2.20315,2.20336,2.20302,2.20302,8977282.0
2007-05-03 00:44:00,2.20303,2.20315,2.20288,2.20315,4080484.0
2007-05-03 00:45:00,2.20301,2.20303,2.20279,2.20303,4026834.0
2007-05-03 00:46:00,2.20324,2.20342,2.20324,2.20328,3540188.0
2007-05-03 00:47:00,2.20321,2.20327,2.20292,2.20292,8705640.0
2007-05-03 00:48:00,2.20297,2.20324,2.20269,2.20324,4686744.0
2007-05-03 00:49:00,2.20329,2.20335,2.20313,2.20313,6753508.0
2007-05-03 00:50:00,2.20314,2.20374,2.20291,2.20374,13967759.0
2007-05-03 00:51:00,2.20387,2.20393,2.20381,2.20386,8423228.0
2007-05-03 00:52:00,2.20384,2.20387,2.20375,2.20378,4853356.0
2007-05-03 00:53:00,2.20373,2.20373,2.20342,2.20343,5951012.0
2007-05-03 00:54:00,2.20333,2.20416,2.20333,2.20416,7220176.0
2007-05-03 00:55:00,2.20413,2.20441,2.20413,2.20441,2285686.0
2007-05-03 00:56:00,2.20431,2.20442,2.20412,2.20442,5306652.0
2007-05-03 00:57:00,2.20448,2.2046,2.20441,2.20448,23620092.0
2007-05-03 00:58:00,2.20457,2.20457,2.20445,2.20445,3177746.0
2007-05-03 00:59:00,2.20435,2.20435,2.20397,2.20397,6226632.0
2007-05-03 01:00:00,2.20404,2.20411,2.20404,2.20409,1183029.0
2007-05-03 01:01:00,2.20384,2.20384,2.2034,2.20355,3520114.0
2007-05-03 01:02:00,2.20353,2.20369,2.20351,2.20369,18775569.0
2007-05-03 01:03:00,2.2038,2.20399,2.20377,2.20377,4994389.0
2007-05-03 01:04:00,2.20378,2.20378,2.20329,2.20341,20857660.0
2007-05-03 01:05:00,2.20351,2.20351,2.2033,2.20331,3676502.0
2007-05-03 01:06:00,2.20343,2.2037,2.20343,2.2037,739582.0
2007-05-03 01:07:00,2.20369,2.20384,2.20365,2.20375,11371421.0
2007-05-03 01:08:00,2.20384,2.20398,2.20379,2.2038,6292955.0
2007-05-03 01:09:00,2.20394,2.20399,2.20385,2.20399,17585823.0
2007-05-03 01:10:00,2.20399,2.20407,2.20386,2.20386,1923694.0
2007-05-03 01:11:00,2.20387,2.20395,2.20375,2.20375,7741920.0
2007-05-03 01:12:00,2.20367,2.20367,2.20341,2.20341,1323333.0
2007-05-03 01:13:00,2.20341,2.20357,2.20322,2.20357,4273772.0
2007-05-03 01:14:00,2.20372,2.20372,2.20348,2.20348,272731.0
2007-05-03 01:15:00,2.20389,2.20389,2.2035,2.20385,4145671.0
2007-05-03 01:16:00,2.2039,2.20397,2.2039,2.20397,199000.0
2007-05-03 01:17:00,2.20392,2.20411,2.20381,2.20381,5884105.0
2007-05-03 01:18:00,2.20385,2.20403,2.20382,2.20403,7811656.0
2007-05-03 01:19:00,2.20411,2.20427,2.20411,2.20427,1999576.0
2007-05-03 01:20:00,2.20431,2.20464,2.20431,2.20464,3697950.0
2007-05-03 01:21:00,2.20461,2.20466,2.20448,2.20448,21154367.0
2007-05-03 01:22:00,2.20446,2.20448,2.20436,2.20442,4809445.0
2007-05-03 01:23:00,2.20445,2.20462,2.20418,2.20462,9417923.0
2007-05-03 01:24:00,2.20474,2.2048,2.20439,2.2048,6058498.0
2007-05-03 01:25:00,2.20474,2.20474,2.20448,2.20454,3491978.0
2007-05-03 01:26:00,2.20449,2.2047,2.20444,2.20451,15689584.0
2007-05-03 01:27:00,2.20438,2.20457,2.20438,2.20452,7346465.0
2007-05-03 01:28:00,2.20455,2.20474,2.20452,2.20461,6372012.0
2007-05-03 01:29:00,2.2046,2.20497,2.2046,2.20497,8173965.0
2007-05-03 01:30:00,2.20494,2.20517,2.20483,2.20511,2918934.0
2007-05-03 01:31:00,2.20522,2.20534,2.2052,2.20523,8798703.0
2007-05-03 01:32:00,2.20509,2.20513,2.20503,2.20503,1232344.0
2007-05-03 01:33:00,2.20515,2.20527,2.20506,2.2052,7911580.0
2007-05-03 01:34:00,2.20518,2.2052,2.20481,2.20512,6336521.0
2007-05-03 01:35:00,2.20524,2.20533,2.20524,2.20533,3146297.0
2007-05-03 01:36:00,2.20531,2.20531,2.20505,2.20516,11898636.0
2007-05-03 01:37:00,2.20512,2.20522,2.20504,2.20522,5496095.0
2007-05-03 01:38:00,2.20534,2.20569,2.20534,2.20569,3376969.0
2007-05-03 01:39:00,2.20581,2.2059,2.20568,2.20568,4810570.0
2007-05-03 01:40:00,2.2056,2.2056,2.20506,2.20526,9829039.0
2007-05-03 01:41:00,2.20546,2.20579,2.20546,2.20567,3509338.0
2007-05-03 01:42:00,2.20577,2.20577,2.20552,2.20561,4077837.0
2007-05-03 01:43:00,2.20559,2.20586,2.20559,2.20578,3482514.0
2007-05-03 01:44:00,2.2058,2.20598,2.20572,2.20598,8681412.0
2007-05-03 01:45:00,2.20586,2.20587,2.20572,2.20572,2985795.0
2007-05-03 01:46:00,2.20566,2.20578,2.20564,2.20576,3206529.0
2007-05-03 01:47:00,2.20561,2.20561,2.20534,2.20534,5751818.0
2007-05-03 01:48:00,2.20545,2.20572,2.20545,2.20557,2560885.0
2007-05-03 01:49:00,2.20552,2.20552,2.20512,2.20512,17513786.0
2007-05-03 01:50:00,2.20523,2.20566,2.20523,2.20564,6791874.0
2007-05-03 01:51:00,2.20567,2.20605,2.20561,2.20605,3708861.0
2007-05-03 01:52:00,2.20598,2.20598,2.20582,2.20584,17551207.0
2007-05-03 01:53:00,2.20577,2.20577,2.20555,2.20563,9743674.0
2007-05-03 01:54:00,2.20586,2.2059,2.20544,2.20574,13286658.0
2007-05-03 01:55:00,2.20576,2.20576,2.20559,2.20568,3289698.0
2007-05-03 01:56:00,2.20562,2.20598,2.20561,2.20598,18329983.0
2007-05-03 01:58:00,2.20613,2.2062,2.20607,2.20607,1995660.0
2007-05-03 02:00:00,2.20602,2.20607,2.20594,2.20601,5047997.0
2007-05-03 02:01:00,2.20596,2.20616,2.20596,2.20609,2209544.0
2007-05-03 02:02:00,2.20595,2.20608,2.20579,2.20608,14981039.0
2007-05-03 02:03:00,2.20623,2.20654,2.20623,2.20639,18025354.0
2007-05-03 02:04:00,2.20655,2.20655,2.20593,2.20593,3301584.0
2007-05-03 02:05:00,2.20585,2.2065,2.20561,2.2065,13073560.0
2007-05-03 02:06:00,2.20639,2.20639,2.20599,2.20599,9619583.0
2007-05-03 02:07:00,2.20604,2.20618,2.20604,2.20618,17958873.0
2007-05-03 02:08:00,2.20616,2.20625,2.20595,2.20604,3633288.0
2007-05-03 02:09:00,2.20611,2.2062,2.20611,2.20614,6932607.0
2007-05-03 02:10:00,2.206,2.20613,2.20579,2.20579,17986842.0
2007-05-03 02:11:00,2.20573,2.20579,2.20544,2.20544,2547637.0
2007-05-03 02:12:00,2.20559,2.20602,2.20559,2.20594,5958582.0
2007-05-03 02:13:00,2.20586,2.20586,2.20556,2.20556,3161012.0
2007-05-03 02:14:00,2.20538,2.20567,2.20538,2.2056,3228235.0
2007-05-03 02:15:00,2.20563,2.20563,2.20515,2.2055,9519091.0
2007-05-03 02:16:00,2.20564,2.20568,2.20554,2.20554,3439520.0
2007-05-03 02:17:00,2.20561,2.20564,2.20554,2.20554,4372547.0
2007-05-03 02:18:00,2.20538,2.20558,2.20538,2.20558,3605977.0
2007-05-03 02:19:00,2.2056,2.20571,2.2056,2.20571,9593300.0
2007-05-03 02:20:00,2.20556,2.20565,2.20554,2.20565,4699200.0
2007-05-03 02:21:00,2.20564,2.20578,2.20551,2.20578,3580333.0
2007-05-03 02:22:00,2.20575,2.20575,2.2055,2.20569,5154362.0
2007-05-03 02:23:00,2.20579,2.20582,2.20562,2.20579,12212497.0
2007-05-03 02:24:00,2.2058,2.20591,2.20578,2.20591,3197133.0
2007-05-03 02:25:00,2.20597,2.20625,2.20583,2.20617,5792596.0
2007-05-03 02:26:00,2.20616,2.20622,2.20605,2.20622,7984237.0
2007-05-03 02:27:00,2.2062,2.20661,2.20618,2.20661,6275635.0
2007-05-03 02:28:00,2.20663,2.20663,2.2063,2.2063,9659348.0
2007-05-03 02:29:00,2.20631,2.20631,2.20597,2.20597,3207619.0
2007-05-03 02:30:00,2.20596,2.20596,2.20576,2.2058,7463446.0
2007-05-03 02:31:00,2.2057,2.2057,2.20527,2.20551,6783064.0
2007-05-03 02:32:00,2.20547,2.20614,2.20547,2.20593,7291052.0
2007-05-03 02:33:00,2.20603,2.20612,2.20586,2.20586,16461635.0
2007-05-03 02:34:00,2.20592,2.20593,2.20578,2.20593,3760071.0
2007-05-03 02:35:00,2.20595,2.20595,2.20533,2.20533,6671621.0
2007-05-03 02:36:00,2.20534,2.20577,2.20534,2.20557,10172740.0
2007-05-03 02:37:00,2.20561,2.20561,2.20535,2.20536,5117519.0
2007-05-03 02:38:00,2.20536,2.20607,2.20536,2.20604,19863255.0
2007-05-03 02:40:00,2.2061,2.2061,2.20603,2.20603,1977624.0
2007-05-03 02:41:00,2.20594,2.20628,2.20594,2.20615,7235025.0
2007-05-03 02:42:00,2.20607,2.20624,2.20607,2.20612,5664329.0
2007-05-03 02:43:00,2.20627,2.20644,2.20627,2.20644,6694566.0
2007-05-03 02:44:00,2.20656,2.20656,2.20602,2.20635,3837519.0
2007-05-03 02:46:00,2.20627,2.20627,2.20614,2.20614,4638347.0
2007-05-03 02:48:00,2.20611,2.20611,2.20596,2.20598,7731097.0
2007-05-03 02:50:00,2.20585,2.20585,2.20573,2.20581,18532852.0
2007-05-03 02:52:00,2.20582,2.20638,2.20582,2.20622,11971177.0
2007-05-03 02:54:00,2.20609,2.20609,2.20587,2.20593,3589280.0
2007-05-03 02:55:00,2.20578,2.20593,2.20567,2.20593,22113718.0
2007-05-03 02:56:00,2.20583,2.20597,2.20583,2.20592,5240702.0
2007-05-03 02:57:00,2.20589,2.20589,2.20564,2.2058,18070808.0
2007-05-03 02:58:00,2.20593,2.20593,2.20576,2.2059,3426903.0
2007-05-03 03:00:00,2.20607,2.20623,2.20607,2.20623,5771279.0
2007-05-03 03:02:00,2.20608,2.20613,2.20585,2.20585,25178652.0
2007-05-03 03:03:00,2.20597,2.20624,2.20597,2.20624,5659825.0
2007-05-03 03:04:00,2.20623,2.20623,2.20599,2.2062,2283861.0
2007-05-03 03:05:00,2.20627,2.20627,2.2061,2.20611,7087638.0
2007-05-03 03:06:00,2.20621,2.20632,2.2061,2.20632,5814942.0
2007-05-03 03:07:00,2.20624,2.20647,2.20624,2.20647,4672079.0
2007-05-03 03:08:00,2.20646,2.20646,2.20622,2.20622,9327014.0
2007-05-03 03:09:00,2.20608,2.20608,2.20547,2.20583,14914854.0
2007-05-03 03:10:00,2.20585,2.206,2.20571,2.20577,6580442.0
2007-05-03 03:11:00,2.20582,2.20594,2.20551,2.20583,4369516.0
2007-05-03 03:12:00,2.20586,2.20636,2.20586,2.20636,8217519.0
2007-05-03 03:13:00,2.20631,2.20631,2.20618,2.20624,3377722.0
2007-05-03 03:14:00,2.20615,2.2063,2.20614,2.20622,4057673.0
2007-05-03 03:15:00,2.20619,2.20619,2.2057,2.2057,4450304.0
2007-05-03 03:16:00,2.20588,2.20621,2.20588,2.20613,1510170.0
2007-05-03 03:17:00,2.20617,2.20626,2.20599,2.20599,9958159.0
2007-05-03 03:18:00,2.20597,2.20601,2.20578,2.20578,5171559.0
2007-05-03 03:19:00,2.20577,2.20619,2.20564,2.20619,4312833.0
2007-05-03 03:20:00,2.20622,2.20629,2.20609,2.20614,8378280.0
2007-05-03 03:21:00,2.2062,2.2062,2.2059,2.2059,2413609.0
2007-05-03 03:22:00,2.20582,2.20582,2.20569,2.20569,8428886.0
2007-05-03 03:23:00,2.20566,2.20578,2.20539,2.20578,7386239.0
2007-05-03 03:24:00,2.20583,2.20598,2.20583,2.20598,9743943.0
2007-05-03 03:25:00,2.20591,2.20591,2.20521,2.20521,2109294.0
2007-05-03 03:26:00,2.20512,2.20538,2.20499,2.20517,16164802.0
2007-05-03 03:27:00,2.205,2.20527,2.2049,2.20527,3596808.0
2007-05-03 03:28:00,2.20531,2.20558,2.20519,2.20519,4810217.0
2007-05-03 03:29:00,2.20518,2.20541,2.20509,2.20541,9442318.0
2007-05-03 03:30:00,2.2055,2.20563,2.20545,2.2056,5405348.0
2007-05-03 03:31:00,2.20561,2.2057,2.20561,2.2057,22429008.0
2007-05-03 03:32:00,2.20577,2.20589,2.20577,2.20589,13366633.0
2007-05-03 03:33:00,2.20587,2.20587,2.20575,2.20581,34460565.0
2007-05-03 03:34:00,2.20576,2.20582,2.20556,2.20579,12342475.0
2007-05-03 03:35:00,2.20579,2.20585,2.2057,2.20584,9568756.0
2007-05-03 03:36:00,2.20567,2.20575,2.20537,2.2056,7221436.0
2007-05-03 03:37:00,2.20568,2.2059,2.20568,2.2057,5248033.0
2007-05-03 03:38:00,2.20568,2.20568,2.20554,2.20554,2438468.0
2007-05-03 03:39:00,2.20546,2.20546,2.20466,2.20466,2918718.0
2007-05-03 03:40:00,2.20477,2.20534,2.20477,2.20529,4483264.0
2007-05-03 03:41:00,2.2052,2.2052,2.20498,2.20509,6613989.0
2007-05-03 03:42:00,2.20519,2.20519,2.20504,2.20504,17213830.0
2007-05-03 03:43:00,2.20486,2.20486,2.20443,2.20486,13952534.0
2007-05-03 03:44:00,2.20507,2.20511,2.20484,2.20484,7455493.0
2007-05-03 03:45:00,2.20468,2.20474,2.20402,2.20465,11419412.0
2007-05-03 03:46:00,2.20436,2.20446,2.20423,2.20446,15268704.0
2007-05-03 03:47:00,2.20454,2.20516,2.2045,2.20516,15519711.0
2007-05-03 03:48:00,2.20503,2.20529,2.20498,2.20519,3832701.0
2007-05-03 03:49:00,2.20524,2.20535,2.20492,2.20528,1329861.0
2007-05-03 03:50:00,2.20516,2.20516,2.20498,2.20512,5526490.0
2007-05-03 03:51:00,2.20533,2.20546,2.20533,2.20533,5831251.0
2007-05-03 03:52:00,2.20536,2.20536,2.20501,2.20501,4108933.0
2007-05-03 03:53:00,2.20503,2.20503,2.20468,2.20468,2760563.0
2007-05-03 03:54:00,2.20474,2.20496,2.20446,2.20446,2519306.0
2007-05-03 03:55:00,2.20444,2.20478,2.20441,2.20478,4591385.0
2007-05-03 03:56:00,2.20478,2.205,2.20478,2.20488,2735515.0
2007-05-03 03:57:00,2.20483,2.20483,2.20429,2.20462,4601849.0
2007-05-03 03:58:00,2.20458,2.20495,2.2044,2.20495,2158046.0
2007-05-03 04:00:00,2.20475,2.20475,2.20455,2.20472,11448668.0
2007-05-03 04:02:00,2.20475,2.20475,2.20444,2.20468,10672217.0
2007-05-03 04:03:00,2.20454,2.20454,2.20417,2.20417,4127096.0
2007-05-03 04:04:00,2.20416,2.20469,2.20416,2.20462,7003741.0
2007-05-03 04:05:00,2.20458,2.20464,2.20452,2.20464,2312715.0
2007-05-03 04:06:00,2.20469,2.20478,2.20438,2.20478,26698830.0
2007-05-03 04:07:00,2.20491,2.20516,2.20491,2.20514,9977238.0
2007-05-03 04:08:00,2.20513,2.20513,2.20485,2.20485,9581567.0
2007-05-03 04:09:00,2.20474,2.20482,2.20433,2.20447,5386497.0
2007-05-03 04:10:00,2.20439,2.20478,2.20434,2.20478,619666.0
2007-05-03 04:11:00,2.20486,2.20498,2.20486,2.20498,4529332.0
2007-05-03 04:12:00,2.20492,2.20502,2.20479,2.20479,8313143.0
2007-05-03 04:14:00,2.20479,2.20489,2.20448,2.20474,5936190.0
2007-05-03 04:15:00,2.20462,2.20462,2.20444,2.20444,4806478.0
2007-05-03 04:16:00,2.20434,2.2044,2.20423,2.20426,4170148.0
2007-05-03 04:17:00,2.20423,2.20438,2.20417,2.20417,3554434.0
2007-05-03 04:18:00,2.20394,2.20394,2.20307,2.20307,4215537.0
2007-05-03 04:19:00,2.20291,2.20291,2.20261,2.20261,2778624.0
2007-05-03 04:20:00,2.20251,2.20251,2.20231,2.20231,3666702.0
2007-05-03 04:21:00,2.20233,2.20274,2.20233,2.20263,4599077.0
2007-05-03 04:22:00,2.20259,2.2029,2.20259,2.2029,1918428.0
2007-05-03 04:23:00,2.20299,2.20306,2.20288,2.20306,3482817.0
2007-05-03 04:24:00,2.203,2.20308,2.20299,2.20299,14876669.0
2007-05-03 04:25:00,2.20288,2.20296,2.20279,2.20285,1592597.0
2007-05-03 04:26:00,2.20266,2.20266,2.20246,2.20247,1118195.0
2007-05-03 04:27:00,2.20218,2.20267,2.20201,2.20267,25681693.0
2007-05-03 04:28:00,2.20271,2.20271,2.20233,2.20263,11805170.0
2007-05-03 04:29:00,2.20279,2.20311,2.20279,2.20311,6140885.0
2007-05-03 04:30:00,2.20321,2.20334,2.20316,2.20334,7583684.0
2007-05-03 04:31:00,2.20339,2.20355,2.20338,2.20347,1808863.0
2007-05-03 04:32:00,2.20353,2.20386,2.20351,2.20355,23656766.0
2007-05-03 04:33:00,2.20347,2.20365,2.20334,2.20359,4899381.0
2007-05-03 04:34:00,2.20395,2.20414,2.20395,2.20409,22044875.0
2007-05-03 04:35:00,2.20397,2.20398,2.2038,2.20398,2307148.0
2007-05-03 04:36:00,2.20385,2.20392,2.20376,2.20379,40176459.0
2007-05-03 04:37:00,2.20386,2.20386,2.20367,2.20372,3169784.0
2007-05-03 04:38:00,2.2038,2.2038,2.20312,2.20312,11164433.0
2007-05-03 04:40:00,2.20316,2.2036,2.20316,2.20334,10400437.0
2007-05-03 04:41:00,2.20306,2.2031,2.20292,2.20307,11566890.0
2007-05-03 04:42:00,2.20324,2.20339,2.20312,2.20337,15589665.0
2007-05-03 04:43:00,2.20348,2.20368,2.20348,2.20366,5122562.0
2007-05-03 04:44:00,2.20368,2.20371,2.20365,2.20371,3813826.0
2007-05-03 04:45:00,2.20366,2.20369,2.20359,2.20359,3580848.0
2007-05-03 04:46:00,2.20345,2.20345,2.20302,2.20316,1376982.0
2007-05-03 04:47:00,2.20318,2.20343,2.20318,2.20341,13569524.0
2007-05-03 04:48:00,2.20349,2.20379,2.20348,2.20379,12307598.0
2007-05-03 04:49:00,2.20397,2.20397,2.20366,2.20392,10752037.0
2007-05-03 04:50:00,2.20404,2.20415,2.20393,2.20399,3700049.0
2007-05-03 04:51:00,2.20392,2.2041,2.2039,2.2041,10676074.0
2007-05-03 04:52:00,2.20398,2.20406,2.20376,2.20406,6389062.0
2007-05-03 04:53:00,2.20413,2.20413,2.20404,2.20407,14543534.0
2007-05-03 04:54:00,2.20388,2.20421,2.20257,2.20421,2657768.0
2007-05-03 04:55:00,2.20419,2.20433,2.20419,2.20421,4159648.0
2007-05-03 04:56:00,2.2042,2.2042,2.2038,2.20412,2032321.0
2007-05-03 04:57:00,2.20402,2.20402,2.20378,2.20395,15296519.0
2007-05-03 04:58:00,2.20402,2.20404,2.20389,2.20404,14863214.0
2007-05-03 04:59:00,2.20406,2.20416,2.20406,2.20414,2974194.0
2007-05-03 05:00:00,2.20412,2.20412,2.20348,2.2035,2427413.0
2007-05-03 05:01:00,2.20348,2.20384,2.20338,2.20384,3211653.0
2007-05-03 05:02:00,2.20394,2.20416,2.20394,2.20415,2691073.0
2007-05-03 05:03:00,2.2042,2.20432,2.2042,2.20428,1771738.0
2007-05-03 05:04:00,2.20419,2.20419,2.20389,2.20408,23811884.0
2007-05-03 05:05:00,2.20403,2.20403,2.20355,2.20397,19198556.0
2007-05-03 05:06:00,2.20397,2.20434,2.20393,2.20393,7137219.0
2007-05-03 05:07:00,2.20398,2.20459,2.20398,2.20459,15318073.0
2007-05-03 05:08:00,2.20456,2.20456,2.20387,2.20387,30378563.0
2007-05-03 05:09:00,2.20389,2.20413,2.20389,2.20413,10167666.0
2007-05-03 05:10:00,2.20417,2.20434,2.20396,2.20434,17041681.0
2007-05-03 05:11:00,2.20451,2.2046,2.20433,2.20433,18705949.0
2007-05-03 05:12:00,2.20416,2.20416,2.20373,2.20373,2019375.0
2007-05-03 05:13:00,2.20392,2.20424,2.20392,2.20419,2604347.0
2007-05-03 05:14:00,2.2044,2.20462,2.20432,2.20461,8558351.0
2007-05-03 05:15:00,2.20456,2.20456,2.20421,2.20446,5287767.0
2007-05-03 05:16:00,2.20453,2.20457,2.2044,2.2044,3304928.0
2007-05-03 05:17:00,2.2045,2.2047,2.2045,2.2047,16622740.0
2007-05-03 05:18:00,2.20465,2.20468,2.20452,2.20466,31730964.0
2007-05-03 05:19:00,2.20463,2.20463,2.20385,2.20415,5646914.0
2007-05-03 05:20:00,2.20413,2.20415,2.20384,2.20384,1445214.0
2007-05-03 05:21:00,2.20412,2.20432,2.2038,2.2038,8001546.0
2007-05-03 05:22:00,2.20378,2.20465,2.20378,2.20448,20719880.0
2007-05-03 05:23:00,2.20455,2.20455,2.20438,2.20438,2314191.0
2007-05-03 05:24:00,2.20449,2.20462,2.20443,2.2046,30278444.0
2007-05-03 05:25:00,2.20468,2.20474,2.20454,2.2047,4834039.0
2007-05-03 05:26:00,2.20453,2.20453,2.20398,2.204,3357464.0
2007-05-03 05:27:00,2.20402,2.20434,2.20394,2.20394,5158206.0
2007-05-03 05:28:00,2.2041,2.20419,2.20393,2.20393,4230418.0
2007-05-03 05:30:00,2.20383,2.20409,2.20358,2.20409,1757139.0
2007-05-03 05:31:00,2.20412,2.20481,2.20412,2.20474,4362656.0
2007-05-03 05:32:00,2.20479,2.20481,2.20471,2.20481,9765012.0
2007-05-03 05:33:00,2.20474,2.20479,2.20458,2.20479,2113664.0
2007-05-03 05:34:00,2.20481,2.20481,2.20458,2.20471,38184314.0
2007-05-03 05:35:00,2.20478,2.20478,2.20445,2.20456,5966560.0
2007-05-03 05:36:00,2.20448,2.20456,2.20407,2.20456,8800535.0
2007-05-03 05:37:00,2.20461,2.20475,2.20455,2.20464,4080651.0
2007-05-03 05:38:00,2.20466,2.20469,2.20457,2.20469,5774040.0
2007-05-03 05:39:00,2.2049,2.20495,2.20471,2.20475,13147887.0
2007-05-03 05:40:00,2.20457,2.20459,2.2041,2.20459,16185982.0
2007-05-03 05:41:00,2.2047,2.20481,2.20466,2.20469,5768656.0
2007-05-03 05:42:00,2.20472,2.20472,2.20452,2.20456,8895636.0
2007-05-03 05:43:00,2.20468,2.20468,2.20408,2.20408,10455429.0
2007-05-03 05:44:00,2.20404,2.20404,2.20383,2.20385,4031090.0
2007-05-03 05:45:00,2.20386,2.20387,2.20372,2.20385,3545884.0
2007-05-03 05:46:00,2.20386,2.2039,2.2037,2.20386,2999076.0
2007-05-03 05:47:00,2.20374,2.20376,2.20352,2.20376,2860839.0
2007-05-03 05:48:00,2.20384,2.20404,2.20384,2.20386,9706832.0
2007-05-03 05:49:00,2.2038,2.20382,2.20356,2.2037,4619464.0
2007-05-03 05:50:00,2.20362,2.20371,2.20332,2.20371,4791193.0
2007-05-03 05:51:00,2.20377,2.20388,2.20352,2.20352,10030219.0
2007-05-03 05:52:00,2.20387,2.20387,2.20359,2.2037,6979178.0
2007-05-03 05:53:00,2.20372,2.2038,2.20372,2.20376,5029488.0
2007-05-03 05:54:00,2.20379,2.20394,2.20379,2.20392,7691023.0
2007-05-03 05:55:00,2.20399,2.2041,2.20378,2.20378,4075527.0
2007-05-03 05:56:00,2.20365,2.20365,2.20333,2.20357,7531968.0
2007-05-03 05:57:00,2.20359,2.20404,2.20359,2.20386,9649364.0
2007-05-03 05:58:00,2.20387,2.20387,2.20375,2.20375,1576844.0
2007-05-03 05:59:00,2.20377,2.20383,2.20367,2.2038,3685030.0
2007-05-03 06:00:00,2.20375,2.20383,2.2034,2.20383,5025103.0
2007-05-03 06:01:00,2.20392,2.20397,2.20385,2.20395,3667443.0
2007-05-03 06:02:00,2.20395,2.20395,2.20383,2.20386,5092712.0
2007-05-03 06:03:00,2.20384,2.20395,2.20384,2.20393,8909422.0
2007-05-03 06:04:00,2.20387,2.20393,2.2038,2.2038,11883088.0
2007-05-03 06:05:00,2.20378,2.20392,2.20377,2.20377,13931523.0
2007-05-03 06:06:00,2.20377,2.20389,2.20374,2.20375,6548025.0
2007-05-03 06:07:00,2.20384,2.20399,2.20375,2.20381,26270373.0
2007-05-03 06:08:00,2.20365,2.20386,2.20365,2.20377,4611524.0
2007-05-03 06:09:00,2.2038,2.20397,2.2038,2.20397,3539997.0
2007-05-03 06:10:00,2.20407,2.20427,2.20407,2.20427,1645659.0
2007-05-03 06:11:00,2.20416,2.20416,2.20383,2.20383,9514896.0
2007-05-03 06:12:00,2.20399,2.20456,2.20399,2.20448,3221138.0
2007-05-03 06:13:00,2.20447,2.20451,2.20427,2.20441,10747161.0
2007-05-03 06:14:00,2.20444,2.20445,2.20437,2.20445,7834906.0
2007-05-03 06:15:00,2.20443,2.20446,2.20431,2.2044,5776100.0
2007-05-03 06:16:00,2.20435,2.20435,2.20415,2.20415,2486343.0
2007-05-03 06:17:00,2.20394,2.20406,2.20384,2.20406,5555588.0
2007-05-03 06:18:00,2.20419,2.20439,2.20397,2.20432,7299414.0
2007-05-03 06:19:00,2.2042,2.2042,2.20377,2.20378,8887307.0
2007-05-03 06:20:00,2.20382,2.20408,2.20377,2.20377,8789270.0
2007-05-03 06:21:00,2.20394,2.20411,2.20379,2.20411,10986145.0
2007-05-03 06:22:00,2.20428,2.20455,2.20424,2.20451,17030057.0
2007-05-03 06:23:00,2.20433,2.20439,2.20407,2.20439,3147175.0
2007-05-03 06:24:00,2.20451,2.20451,2.2042,2.2042,6468630.0
2007-05-03 06:25:00,2.20432,2.20437,2.20421,2.20437,2723627.0
2007-05-03 06:26:00,2.2045,2.20471,2.2045,2.20463,10691491.0
2007-05-03 06:27:00,2.2047,2.20472,2.20455,2.20462,7589949.0
2007-05-03 06:28:00,2.20454,2.20473,2.20454,2.20472,8674875.0
2007-05-03 06:29:00,2.20457,2.20477,2.20457,2.2047,4911165.0
2007-05-03 06:30:00,2.20468,2.20513,2.20466,2.20513,10082879.0
2007-05-03 06:31:00,2.20507,2.20508,2.20487,2.20491,2804423.0
2007-05-03 06:32:00,2.20488,2.20488,2.20479,2.20479,5381840.0
2007-05-03 06:33:00,2.20477,2.20477,2.20452,2.20455,281367.0
2007-05-03 06:34:00,2.20458,2.20466,2.2045,2.20463,8087832.0
2007-05-03 06:35:00,2.20473,2.20483,2.20473,2.20474,6943462.0
2007-05-03 06:36:00,2.20465,2.20468,2.20449,2.20462,1021574.0
2007-05-03 06:37:00,2.20472,2.20483,2.20469,2.20474,12657076.0
2007-05-03 06:38:00,2.2047,2.20482,2.20463,2.20482,24253203.0
2007-05-03 06:39:00,2.20479,2.20479,2.20462,2.20479,5622231.0
2007-05-03 06:40:00,2.20478,2.20479,2.20442,2.20442,13522083.0
2007-05-03 06:41:00,2.20479,2.20479,2.20464,2.20475,2201313.0
2007-05-03 06:42:00,2.20479,2.20479,2.2046,2.2046,4778784.0
2007-05-03 06:43:00,2.20445,2.20455,2.2042,2.20455,5366656.0
2007-05-03 06:44:00,2.20468,2.20478,2.20455,2.20478,23113678.0
2007-05-03 06:45:00,2.20481,2.20481,2.20464,2.20468,13063025.0
2007-05-03 06:46:00,2.20463,2.20463,2.20417,2.20436,19476651.0
2007-05-03 06:47:00,2.20443,2.20494,2.20443,2.20494,7386830.0
2007-05-03 06:48:00,2.20499,2.20507,2.20497,2.20502,2023699.0
2007-05-03 06:49:00,2.20487,2.20492,2.20451,2.20492,6281851.0
2007-05-03 06:50:00,2.2051,2.20523,2.20506,2.20506,14977969.0
2007-05-03 06:51:00,2.20516,2.20536,2.20512,2.20515,18826940.0
2007-05-03 06:52:00,2.20511,2.20524,2.20499,2.20521,27595533.0
2007-05-03 06:53:00,2.20521,2.20527,2.20508,2.20521,5435250.0
2007-05-03 06:54:00,2.2053,2.20535,2.20524,2.20524,4220904.0
2007-05-03 06:55:00,2.20512,2.20512,2.20463,2.20463,15207709.0
2007-05-03 06:56:00,2.20442,2.20504,2.20442,2.20495,2125878.0
2007-05-03 06:57:00,2.20489,2.205,2.20469,2.20478,10754270.0
2007-05-03 06:58:00,2.20477,2.20533,2.20477,2.20527,20115229.0
2007-05-03 06:59:00,2.20519,2.20519,2.20458,2.20474,1519143.0
2007-05-03 07:00:00,2.20487,2.20488,2.20479,2.20479,6212378.0
2007-05-03 07:01:00,2.205,2.20513,2.20469,2.20469,2972422.0
2007-05-03 07:02:00,2.205,2.205,2.20488,2.20488,7454555.0
2007-05-03 07:03:00,2.20487,2.20521,2.20487,2.20517,2735882.0
2007-05-03 07:04:00,2.2052,2.20523,2.20486,2.2049,7688399.0
2007-05-03 07:05:00,2.20496,2.20508,2.20474,2.20474,3341992.0
2007-05-03 07:06:00,2.2051,2.2051,2.20495,2.20505,570903.0
2007-05-03 07:07:00,2.20508,2.20521,2.20502,2.20521,5805114.0
2007-05-03 07:08:00,2.20523,2.20531,2.20506,2.20506,5494285.0
2007-05-03 07:09:00,2.20501,2.20501,2.20483,2.20497,1039227.0
2007-05-03 07:10:00,2.20516,2.20536,2.20516,2.20536,2429111.0
2007-05-03 07:11:00,2.20525,2.20525,2.20349,2.20507,22680565.0
2007-05-03 07:12:00,2.2052,2.20561,2.2052,2.20556,6986367.0
2007-05-03 07:14:00,2.20549,2.20559,2.20537,2.2054,4207701.0
2007-05-03 07:15:00,2.20556,2.20569,2.20556,2.20569,10580230.0
2007-05-03 07:16:00,2.20579,2.20596,2.20579,2.20596,1000358.0
2007-05-03 07:17:00,2.20598,2.20598,2.20563,2.20563,11426197.0
2007-05-03 07:18:00,2.20547,2.20579,2.20522,2.20579,17026721.0
2007-05-03 07:20:00,2.20582,2.20582,2.20552,2.20556,4212936.0
2007-05-03 07:21:00,2.20569,2.20578,2.20559,2.20578,4624991.0
2007-05-03 07:22:00,2.20579,2.20579,2.20562,2.20567,9962975.0
2007-05-03 07:23:00,2.20569,2.20582,2.20569,2.20582,4779208.0
2007-05-03 07:24:00,2.20591,2.206,2.20585,2.20585,7939225.0
2007-05-03 07:25:00,2.20572,2.20572,2.20543,2.20563,2695091.0
2007-05-03 07:26:00,2.20592,2.20599,2.20581,2.20599,14268199.0
2007-05-03 07:27:00,2.20601,2.20619,2.20588,2.20588,5735972.0
2007-05-03 07:28:00,2.20565,2.20589,2.20548,2.20589,10966198.0
2007-05-03 07:29:00,2.20595,2.20609,2.20595,2.20605,13901287.0
2007-05-03 07:30:00,2.20607,2.20616,2.20606,2.20609,15969415.0
2007-05-03 07:31:00,2.20585,2.20587,2.20535,2.2056,3657244.0
2007-05-03 07:32:00,2.20548,2.20568,2.20548,2.20568,4329898.0
2007-05-03 07:33:00,2.20579,2.2059,2.2056,2.2056,6922772.0
2007-05-03 07:34:00,2.20543,2.20543,2.2053,2.2053,5394548.0
2007-05-03 07:35:00,2.20535,2.20552,2.20532,2.20552,2836867.0
2007-05-03 07:36:00,2.20545,2.20545,2.20524,2.20532,8903962.0
2007-05-03 07:37:00,2.20527,2.20527,2.20506,2.20519,3288945.0
2007-05-03 07:38:00,2.20514,2.20525,2.20506,2.20511,2584899.0
2007-05-03 07:39:00,2.20495,2.205,2.2045,2.205,17688635.0
2007-05-03 07:40:00,2.20512,2.20524,2.20512,2.20514,5425720.0
2007-05-03 07:41:00,2.20507,2.20527,2.20495,2.20522,7616282.0
2007-05-03 07:42:00,2.20517,2.20517,2.20493,2.20495,1910991.0
2007-05-03 07:43:00,2.20493,2.20507,2.20493,2.20495,664266.0
2007-05-03 07:44:00,2.20492,2.20492,2.20466,2.20479,17312059.0
2007-05-03 07:45:00,2.20474,2.20475,2.20459,2.20475,5478045.0
2007-05-03 07:46:00,2.20421,2.20469,2.20421,2.20455,1312898.0
2007-05-03 07:47:00,2.20436,2.20436,2.20399,2.2042,1826145.0
2007-05-03 07:48:00,2.20437,2.20458,2.20437,2.20447,951873.0
2007-05-03 07:49:00,2.20457,2.20476,2.20451,2.20476,1465050.0
2007-05-03 07:50:00,2.20481,2.20502,2.20481,2.20502,12629103.0
2007-05-03 07:51:00,2.20503,2.20509,2.20496,2.20509,7574207.0
2007-05-03 07:52:00,2.20509,2.2052,2.20509,2.20513,5459899.0
2007-05-03 07:53:00,2.20518,2.20543,2.205,2.205,8645263.0
2007-05-03 07:54:00,2.20541,2.20543,2.20533,2.20533,19875329.0
2007-05-03 07:55:00,2.20541,2.20582,2.20541,2.20582,7131615.0
2007-05-03 07:56:00,2.20584,2.20584,2.20566,2.20568,9778455.0
2007-05-03 07:57:00,2.20568,2.20591,2.20568,2.20591,14545120.0
2007-05-03 07:58:00,2.20576,2.20586,2.20555,2.20555,3580693.0
2007-05-03 07:59:00,2.20555,2.20574,2.20535,2.20574,13312072.0
2007-05-03 08:00:00,2.20592,2.20624,2.20592,2.20624,22402782.0
2007-05-03 08:01:00,2.20615,2.20617,2.20599,2.20599,6105228.0
2007-05-03 08:02:00,2.20594,2.20594,2.20513,2.20513,6840700.0
2007-05-03 08:03:00,2.20526,2.2054,2.20498,2.20498,2486798.0
2007-05-03 08:04:00,2.20473,2.20473,2.2044,2.2044,11359377.0
2007-05-03 08:05:00,2.20428,2.20428,2.20399,2.20399,2596859.0
2007-05-03 08:06:00,2.20391,2.20433,2.20388,2.20433,5275633.0
2007-05-03 08:07:00,2.20449,2.20478,2.20448,2.20459,5257199.0
2007-05-03 08:08:00,2.20454,2.20454,2.20432,2.20432,9319631.0
2007-05-03 08:09:00,2.20447,2.20453,2.2044,2.20445,5523736.0
2007-05-03 08:10:00,2.20446,2.20466,2.20441,2.20454,1058778.0
2007-05-03 08:11:00,2.20483,2.205,2.20483,2.20492,1244795.0
2007-05-03 08:12:00,2.2049,2.20505,2.2049,2.205,5912605.0
2007-05-03 08:13:00,2.20489,2.20489,2.20434,2.20434,18083654.0
2007-05-03 08:14:00,2.20421,2.20429,2.20401,2.20422,6700619.0
2007-05-03 08:15:00,2.20425,2.20449,2.20413,2.20449,2216922.0
2007-05-03 08:16:00,2.20458,2.20458,2.20449,2.20455,10324934.0
2007-05-03 08:17:00,2.20461,2.20475,2.20456,2.20468,9263397.0
2007-05-03 08:18:00,2.20491,2.20517,2.20491,2.20517,15110297.0
2007-05-03 08:19:00,2.2051,2.20511,2.20473,2.205,9518875.0
2007-05-03 08:20:00,2.20518,2.20531,2.20506,2.2053,2467794.0
2007-05-03 08:21:00,2.20518,2.20518,2.20499,2.20505,2402245.0
2007-05-03 08:22:00,2.205,2.20508,2.20491,2.20491,11171256.0
2007-05-03 08:23:00,2.20477,2.20481,2.20447,2.20479,1291649.0
2007-05-03 08:24:00,2.20498,2.20498,2.20476,2.20476,13151232.0
2007-05-03 08:25:00,2.20487,2.20487,2.20463,2.20477,6440393.0
2007-05-03 08:26:00,2.20478,2.20497,2.20472,2.20494,3958709.0
2007-05-03 08:27:00,2.20492,2.20498,2.20486,2.20492,4201491.0
2007-05-03 08:28:00,2.20497,2.20544,2.20494,2.20544,9002919.0
2007-05-03 08:29:00,2.20555,2.20586,2.20555,2.20586,1653816.0
2007-05-03 08:30:00,2.20607,2.20617,2.20607,2.20617,1006441.0
2007-05-03 08:31:00,2.20605,2.2061,2.2059,2.20606,13331093.0
2007-05-03 08:32:00,2.20601,2.20601,2.20565,2.20565,2382914.0
2007-05-03 08:33:00,2.20575,2.20597,2.20555,2.20597,4740263.0
2007-05-03 08:34:00,2.20612,2.20661,2.20612,2.2066,6393949.0
2007-05-03 08:35:00,2.20663,2.20663,2.20641,2.20644,6020433.0
2007-05-03 08:36:00,2.20648,2.20667,2.20648,2.2066,2114152.0
2007-05-03 08:37:00,2.20645,2.20661,2.20643,2.20647,1114478.0
2007-05-03 08:38:00,2.2065,2.2065,2.20636,2.20639,2866867.0
2007-05-03 08:39:00,2.20627,2.2063,2.20575,2.20604,1592186.0
2007-05-03 08:40:00,2.20598,2.20606,2.20595,2.20606,21855831.0
2007-05-03 08:41:00,2.20612,2.20615,2.20609,2.20614,1096210.0
2007-05-03 08:42:00,2.20605,2.20632,2.20605,2.20629,29795206.0
2007-05-03 08:43:00,2.20631,2.20639,2.20622,2.20632,31578640.0
2007-05-03 08:44:00,2.20632,2.20632,2.20617,2.20626,2087708.0
2007-05-03 08:45:00,2.2062,2.2062,2.2059,2.20598,986379.0
2007-05-03 08:46:00,2.20581,2.20593,2.20565,2.20593,3411415.0
2007-05-03 08:47:00,2.20603,2.2061,2.20588,2.20588,7035398.0
2007-05-03 08:48:00,2.2057,2.2057,2.20537,2.20541,9246337.0
2007-05-03 08:49:00,2.20558,2.20571,2.20549,2.20552,669995.0
2007-05-03 08:50:00,2.20553,2.20566,2.20545,2.20566,11268138.0
2007-05-03 08:51:00,2.2056,2.20564,2.20552,2.20555,1992566.0
2007-05-03 08:52:00,2.20536,2.20536,2.20512,2.20525,1025574.0
2007-05-03 08:53:00,2.20529,2.2053,2.2049,2.2049,1497411.0
2007-05-03 08:54:00,2.20493,2.20493,2.20462,2.20462,7518655.0
2007-05-03 08:55:00,2.2046,2.20471,2.20452,2.20456,2745585.0
2007-05-03 08:56:00,2.20439,2.20449,2.20412,2.20412,25045969.0
2007-05-03 08:57:00,2.20409,2.20439,2.20409,2.20439,11067443.0
2007-05-03 08:58:00,2.20449,2.2046,2.20445,2.2046,17133998.0
2007-05-03 08:59:00,2.20458,2.20465,2.20432,2.20465,5283201.0
2007-05-03 09:00:00,2.20471,2.20486,2.20471,2.20483,7501144.0
2007-05-03 09:01:00,2.20493,2.20519,2.20493,2.20508,6268642.0
2007-05-03 09:02:00,2.20507,2.20519,2.20485,2.20485,6323408.0
2007-05-03 09:03:00,2.20481,2.20495,2.2047,2.20495,2577810.0
2007-05-03 09:04:00,2.20482,2.20482,2.20441,2.20441,18415727.0
2007-05-03 09:05:00,2.20462,2.20474,2.20455,2.20474,7673115.0
2007-05-03 09:06:00,2.20473,2.20473,2.2044,2.2044,4479614.0
2007-05-03 09:07:00,2.20423,2.2045,2.2042,2.2045,2227384.0
2007-05-03 09:08:00,2.20448,2.20498,2.20448,2.2047,5390480.0
2007-05-03 09:09:00,2.20485,2.2053,2.20485,2.20518,1235950.0
2007-05-03 09:10:00,2.20497,2.20502,2.20486,2.20502,2475521.0
2007-05-03 09:11:00,2.20502,2.20515,2.20496,2.20508,4307513.0
2007-05-03 09:12:00,2.20521,2.20528,2.20516,2.2052,3175319.0
2007-05-03 09:13:00,2.2051,2.2051,2.20465,2.20499,3049085.0
2007-05-03 09:14:00,2.20482,2.20499,2.20471,2.20471,21447080.0
2007-05-03 09:15:00,2.20466,2.20466,2.20436,2.2044,4977245.0
2007-05-03 09:16:00,2.20452,2.20482,2.20441,2.20482,1146137.0
2007-05-03 09:17:00,2.20481,2.20481,2.2046,2.20463,12427963.0
2007-05-03 09:18:00,2.20467,2.20467,2.20448,2.20461,1911835.0
2007-05-03 09:19:00,2.20471,2.20494,2.20471,2.2049,93263209.0
2007-05-03 09:20:00,2.20496,2.20496,2.20477,2.20477,928016.0
2007-05-03 09:21:00,2.20484,2.20508,2.20484,2.20508,944753.0
2007-05-03 09:22:00,2.20519,2.20536,2.20506,2.20536,17336323.0
2007-05-03 09:23:00,2.20538,2.20576,2.20538,2.20564,6587361.0
2007-05-03 09:24:00,2.20569,2.20581,2.20569,2.20572,8771716.0
2007-05-03 09:25:00,2.20567,2.20568,2.20552,2.20558,9354195.0
2007-05-03 09:26:00,2.20548,2.20548,2.20523,2.20527,9789816.0
2007-05-03 09:27:00,2.20525,2.20533,2.20517,2.20521,2416756.0
2007-05-03 09:28:00,2.20506,2.20506,2.20483,2.20483,2750932.0
2007-05-03 09:29:00,2.20485,2.20519,2.20485,2.20519,1216776.0
2007-05-03 09:30:00,2.20513,2.20513,2.20476,2.20505,3104648.0
2007-05-03 09:31:00,2.20512,2.20514,2.20502,2.20504,11009602.0
2007-05-03 09:32:00,2.20489,2.20526,2.20366,2.20366,6024620.0
2007-05-03 09:33:00,2.20499,2.20509,2.20489,2.20504,1630703.0
2007-05-03 09:34:00,2.20487,2.20487,2.20452,2.20452,7403948.0
2007-05-03 09:35:00,2.20445,2.20448,2.20436,2.20436,864441.0
2007-05-03 09:36:00,2.20432,2.20432,2.20385,2.20398,3628696.0
2007-05-03 09:37:00,2.20398,2.20422,2.20398,2.20412,1397880.0
2007-05-03 09:38:00,2.20413,2.20462,2.20413,2.20462,7923441.0
2007-05-03 09:39:00,2.20473,2.20507,2.20473,2.20506,32950919.0
2007-05-03 09:40:00,2.205,2.20508,2.20493,2.20508,1874301.0
2007-05-03 09:41:00,2.20508,2.20519,2.20493,2.20519,1746898.0
2007-05-03 09:42:00,2.20514,2.20518,2.20504,2.20504,5058225.0
2007-05-03 09:43:00,2.20491,2.20491,2.20466,2.20483,2586353.0
2007-05-03 09:44:00,2.20482,2.20501,2.20482,2.20501,2258512.0
2007-05-03 09:45:00,2.2051,2.20519,2.2051,2.20512,2612037.0
2007-05-03 09:46:00,2.20509,2.20509,2.20473,2.20479,2666688.0
2007-05-03 09:47:00,2.20479,2.20495,2.2046,2.20495,17220900.0
2007-05-03 09:48:00,2.20489,2.20489,2.20452,2.20459,5966773.0
2007-05-03 09:49:00,2.20445,2.20456,2.20402,2.20429,6070437.0
2007-05-03 09:50:00,2.20429,2.20494,2.20429,2.20494,8586184.0
2007-05-03 09:51:00,2.2049,2.20533,2.2049,2.20533,10745826.0
2007-05-03 09:52:00,2.20519,2.20526,2.20515,2.20516,3556340.0
2007-05-03 09:53:00,2.20508,2.20508,2.2046,2.2046,3588962.0
2007-05-03 09:54:00,2.20448,2.20448,2.20426,2.20432,516631.0
2007-05-03 09:55:00,2.20437,2.2044,2.2043,2.2043,16136486.0
2007-05-03 09:56:00,2.20423,2.20423,2.20389,2.20397,4981014.0
2007-05-03 09:57:00,2.20397,2.20424,2.2039,2.20407,713573.0
2007-05-03 09:58:00,2.20405,2.20405,2.20385,2.20395,5145800.0
2007-05-03 09:59:00,2.204,2.20434,2.204,2.20434,5073969.0
2007-05-03 10:00:00,2.20431,2.20452,2.20431,2.20452,1727307.0
2007-05-03 10:01:00,2.20468,2.20468,2.2043,2.2043,5146025.0
2007-05-03 10:02:00,2.2043,2.2045,2.2043,2.20448,2685805.0
2007-05-03 10:03:00,2.2045,2.20458,2.20448,2.20453,7497166.0
2007-05-03 10:04:00,2.20456,2.20474,2.20449,2.20474,3145945.0
2007-05-03 10:05:00,2.20472,2.20521,2.20472,2.20521,8203114.0
2007-05-03 10:06:00,2.20527,2.20527,2.20495,2.20505,6042532.0
2007-05-03 10:07:00,2.20501,2.20508,2.20491,2.20508,2348891.0
2007-05-03 10:08:00,2.20506,2.20509,2.20468,2.20487,20683218.0
2007-05-03 10:09:00,2.20479,2.20479,2.20452,2.20452,1742810.0
2007-05-03 10:10:00,2.20451,2.20463,2.20451,2.20463,7397627.0
2007-05-03 10:11:00,2.20453,2.20453,2.20433,2.20449,13136532.0
2007-05-03 10:12:00,2.20457,2.20498,2.20457,2.20498,12093089.0
2007-05-03 10:13:00,2.20508,2.20524,2.20508,2.20516,4288767.0
2007-05-03 10:14:00,2.20508,2.20519,2.20507,2.20513,7845546.0
2007-05-03 10:15:00,2.20504,2.2054,2.20504,2.2054,9935244.0
2007-05-03 10:16:00,2.20552,2.2058,2.20552,2.2058,27253505.0
2007-05-03 10:17:00,2.20575,2.20584,2.20575,2.2058,6392707.0
2007-05-03 10:18:00,2.20585,2.206,2.20585,2.206,9642461.0
2007-05-03 10:19:00,2.20618,2.20635,2.20614,2.20614,7513036.0
2007-05-03 10:20:00,2.20616,2.20653,2.20616,2.20644,6485234.0
2007-05-03 10:21:00,2.2065,2.20668,2.20646,2.20668,500486.0
2007-05-03 10:22:00,2.20667,2.2073,2.20667,2.2073,3357579.0
2007-05-03 10:23:00,2.20739,2.20762,2.20739,2.20762,4319123.0
2007-05-03 10:24:00,2.2076,2.20767,2.20747,2.20747,1411589.0
2007-05-03 10:25:00,2.2073,2.2073,2.20683,2.20683,2141261.0
2007-05-03 10:26:00,2.20678,2.20682,2.20677,2.20677,2180062.0
2007-05-03 10:27:00,2.20687,2.20705,2.20687,2.20705,9642564.0
2007-05-03 10:28:00,2.20703,2.20721,2.20682,2.20721,6307937.0
2007-05-03 10:29:00,2.20732,2.20763,2.20731,2.20731,15630400.0
2007-05-03 10:30:00,2.20726,2.20747,2.20715,2.20747,945012.0
2007-05-03 10:31:00,2.20747,2.20775,2.20732,2.20775,9888716.0
2007-05-03 10:32:00,2.20776,2.20808,2.20776,2.20804,2281191.0
2007-05-03 10:33:00,2.20809,2.20834,2.20809,2.20834,2457458.0
2007-05-03 10:34:00,2.20841,2.20841,2.20812,2.20825,857110.0
2007-05-03 10:35:00,2.20817,2.20833,2.20816,2.20819,2879607.0
2007-05-03 10:36:00,2.2082,2.2082,2.20795,2.20795,19433704.0
2007-05-03 10:37:00,2.20777,2.20777,2.2073,2.2073,2394657.0
2007-05-03 10:38:00,2.20737,2.20737,2.20725,2.20737,4292267.0
2007-05-03 10:39:00,2.2073,2.2073,2.20714,2.20719,6757670.0
2007-05-03 10:40:00,2.20709,2.20709,2.20675,2.20675,7978781.0
2007-05-03 10:41:00,2.20662,2.20662,2.20619,2.20619,2174887.0
2007-05-03 10:42:00,2.20625,2.20632,2.20623,2.20623,6890492.0
2007-05-03 10:43:00,2.20615,2.20615,2.20592,2.20599,3912165.0
2007-05-03 10:44:00,2.20609,2.20643,2.20609,2.20643,23613563.0
2007-05-03 10:45:00,2.20652,2.20661,2.20644,2.20661,4209654.0
2007-05-03 10:46:00,2.20655,2.20691,2.20655,2.20683,11497292.0
2007-05-03 10:47:00,2.20683,2.20685,2.20666,2.20672,1405586.0
2007-05-03 10:48:00,2.20682,2.20696,2.20677,2.20696,15513130.0
2007-05-03 10:49:00,2.20705,2.20744,2.20705,2.20744,3925236.0
2007-05-03 10:50:00,2.20752,2.20769,2.20744,2.20751,1265336.0
2007-05-03 10:51:00,2.20757,2.20768,2.20748,2.20761,6198861.0
2007-05-03 10:52:00,2.20762,2.20776,2.20762,2.20771,2720213.0
2007-05-03 10:53:00,2.20774,2.20809,2.20774,2.20809,1075273.0
2007-05-03 10:54:00,2.208,2.208,2.20785,2.20791,11170234.0
2007-05-03 10:55:00,2.20799,2.20815,2.20797,2.20815,9861139.0
2007-05-03 10:56:00,2.20814,2.20817,2.20792,2.20792,16606680.0
2007-05-03 10:57:00,2.20787,2.2081,2.20787,2.20804,4253018.0
2007-05-03 10:58:00,2.20798,2.20798,2.20641,2.20765,4380847.0
2007-05-03 10:59:00,2.2078,2.20792,2.20778,2.2079,1424042.0
2007-05-03 11:00:00,2.20798,2.20805,2.20788,2.20799,2541878.0
2007-05-03 11:01:00,2.20795,2.20808,2.20779,2.20779,3637007.0
2007-05-03 11:02:00,2.20792,2.20799,2.20781,2.20795,1359507.0
2007-05-03 11:03:00,2.20782,2.20788,2.20773,2.20788,5110419.0
2007-05-03 11:04:00,2.20789,2.208,2.20785,2.208,24946677.0
2007-05-03 11:05:00,2.20802,2.20808,2.20792,2.20807,2527671.0
2007-05-03 11:06:00,2.20798,2.2081,2.20792,2.20792,6269001.0
2007-05-03 11:07:00,2.20791,2.20797,2.20755,2.20789,10143015.0
2007-05-03 11:08:00,2.20783,2.20794,2.2077,2.20794,8417155.0
2007-05-03 11:09:00,2.20804,2.20841,2.20804,2.20835,15118575.0
2007-05-03 11:10:00,2.2083,2.20879,2.2083,2.20879,11063983.0
2007-05-03 11:11:00,2.20885,2.20935,2.20885,2.20935,2088374.0
2007-05-03 11:12:00,2.20951,2.20998,2.20951,2.20982,2602921.0
2007-05-03 11:13:00,2.2097,2.2097,2.20938,2.20944,4320893.0
2007-05-03 11:14:00,2.20937,2.20937,2.20897,2.20897,4918524.0
2007-05-03 11:15:00,2.20892,2.20892,2.20862,2.20862,3618532.0
2007-05-03 11:16:00,2.20854,2.20854,2.20798,2.20831,719283.0
2007-05-03 11:17:00,2.20832,2.20857,2.20832,2.20857,4286727.0
2007-05-03 11:18:00,2.20871,2.20871,2.20849,2.20864,3012260.0
2007-05-03 11:19:00,2.20872,2.209,2.20872,2.209,3046312.0
2007-05-03 11:20:00,2.20897,2.20936,2.20897,2.20936,1670262.0
2007-05-03 11:21:00,2.20937,2.20941,2.2093,2.20941,6283303.0
2007-05-03 11:22:00,2.20906,2.20949,2.20906,2.20911,10992037.0
2007-05-03 11:23:00,2.20916,2.20964,2.20916,2.2096,1105928.0
2007-05-03 11:24:00,2.20968,2.20977,2.20961,2.20973,3163266.0
2007-05-03 11:25:00,2.20968,2.20968,2.20931,2.20931,2440536.0
2007-05-03 11:26:00,2.20964,2.20988,2.20956,2.20988,8828022.0
2007-05-03 11:27:00,2.20984,2.20994,2.20977,2.20993,4574232.0
2007-05-03 11:28:00,2.20995,2.20996,2.20981,2.20991,27756344.0
2007-05-03 11:29:00,2.20982,2.20982,2.20972,2.20977,3711679.0
2007-05-03 11:30:00,2.20984,2.20995,2.20973,2.20973,10556531.0
2007-05-03 11:31:00,2.20955,2.20955,2.20895,2.20904,16846407.0
2007-05-03 11:32:00,2.20899,2.20899,2.2088,2.2089,14031589.0
2007-05-03 11:33:00,2.20892,2.20898,2.20864,2.20864,4313395.0
2007-05-03 11:34:00,2.20879,2.20883,2.20874,2.20874,16759662.0
2007-05-03 11:35:00,2.20861,2.20861,2.20842,2.20844,602832.0
2007-05-03 11:36:00,2.20841,2.20849,2.20807,2.20849,5913982.0
2007-05-03 11:37:00,2.20852,2.20864,2.20849,2.20849,6795380.0
2007-05-03 11:38:00,2.20834,2.20847,2.20831,2.20838,4521183.0
2007-05-03 11:39:00,2.20845,2.20851,2.20845,2.20851,6003305.0
2007-05-03 11:40:00,2.20835,2.20883,2.20835,2.20883,3213782.0
2007-05-03 11:41:00,2.20879,2.20903,2.20876,2.20893,5169838.0
2007-05-03 11:42:00,2.20892,2.20892,2.20867,2.20868,8569384.0
2007-05-03 11:43:00,2.20883,2.20891,2.20875,2.20875,11363367.0
2007-05-03 11:44:00,2.20866,2.20866,2.20849,2.20854,14559617.0
2007-05-03 11:45:00,2.20856,2.20856,2.20829,2.20831,638381.0
2007-05-03 11:46:00,2.20816,2.20816,2.20805,2.20805,4260790.0
2007-05-03 11:47:00,2.20805,2.20822,2.20794,2.20822,6738533.0
2007-05-03 11:48:00,2.20826,2.20829,2.20794,2.20794,2343263.0
2007-05-03 11:49:00,2.20793,2.20793,2.20738,2.20752,10646882.0
2007-05-03 11:50:00,2.20755,2.20755,2.2073,2.2073,10368313.0
2007-05-03 11:51:00,2.20748,2.20753,2.20733,2.20743,2339754.0
2007-05-03 11:52:00,2.20751,2.20763,2.20735,2.20763,3938399.0
2007-05-03 11:53:00,2.20754,2.20754,2.20742,2.20743,2571934.0
2007-05-03 11:54:00,2.20756,2.20763,2.20742,2.20742,4292728.0
2007-05-03 11:55:00,2.20726,2.20745,2.20726,2.20732,3665736.0
2007-05-03 11:56:00,2.20733,2.20733,2.20665,2.20665,7003860.0
2007-05-03 11:57:00,2.20654,2.20654,2.20634,2.20652,14071798.0
2007-05-03 11:58:00,2.20649,2.20687,2.20648,2.20648,7030426.0
2007-05-03 11:59:00,2.20683,2.20683,2.20663,2.20663,897821.0
2007-05-03 12:00:00,2.20661,2.20696,2.20661,2.20696,2224379.0
2007-05-03 12:01:00,2.20704,2.20706,2.20684,2.20684,7035877.0
2007-05-03 12:02:00,2.20677,2.20677,2.20649,2.20649,3936596.0
2007-05-03 12:03:00,2.20648,2.20648,2.20644,2.20644,12418435.0
2007-05-03 12:04:00,2.20655,2.20676,2.20655,2.20664,1781023.0
2007-05-03 12:05:00,2.20686,2.20725,2.20654,2.20725,6151108.0
2007-05-03 12:06:00,2.2074,2.2075,2.20725,2.20725,6296103.0
2007-05-03 12:07:00,2.20739,2.20745,2.20733,2.20733,11305882.0
2007-05-03 12:08:00,2.2073,2.2073,2.20682,2.20721,1248131.0
2007-05-03 12:09:00,2.20715,2.20715,2.20673,2.20673,4752690.0
2007-05-03 12:10:00,2.20681,2.20699,2.20678,2.20699,1568877.0
2007-05-03 12:11:00,2.20708,2.20732,2.20686,2.2073,6214767.0
2007-05-03 12:12:00,2.20761,2.20808,2.20761,2.20806,4658476.0
2007-05-03 12:13:00,2.20802,2.20802,2.2078,2.20792,2765808.0
2007-05-03 12:14:00,2.20805,2.20837,2.20805,2.20837,6732614.0
2007-05-03 12:15:00,2.20835,2.20853,2.20835,2.20853,1542597.0
2007-05-03 12:16:00,2.20858,2.2089,2.20858,2.2089,3302000.0
2007-05-03 12:17:00,2.20889,2.20903,2.20886,2.20886,6110684.0
2007-05-03 12:18:00,2.20871,2.20871,2.20836,2.20845,9544543.0
2007-05-03 12:19:00,2.20836,2.2085,2.20824,2.20824,1022421.0
2007-05-03 12:20:00,2.20825,2.20832,2.20806,2.2082,10159214.0
2007-05-03 12:21:00,2.20821,2.20828,2.20794,2.20794,712143.0
2007-05-03 12:22:00,2.20771,2.20774,2.20755,2.20759,9632538.0
2007-05-03 12:23:00,2.20759,2.20759,2.20714,2.20714,36686823.0
2007-05-03 12:24:00,2.20726,2.20726,2.20704,2.20708,20133504.0
2007-05-03 12:25:00,2.20707,2.20707,2.20677,2.20687,6660032.0
2007-05-03 12:26:00,2.2069,2.20699,2.2069,2.20699,4585769.0
2007-05-03 12:27:00,2.20687,2.20709,2.20687,2.20704,18538828.0
2007-05-03 12:28:00,2.20692,2.20692,2.20649,2.2065,1553319.0
2007-05-03 12:29:00,2.20657,2.20674,2.20657,2.2067,4169652.0
2007-05-03 12:30:00,2.20659,2.20678,2.20655,2.20678,4342220.0
2007-05-03 12:31:00,2.20686,2.20686,2.20672,2.20682,499317.0
2007-05-03 12:32:00,2.20644,2.20688,2.20644,2.20681,9148849.0
2007-05-03 12:33:00,2.20657,2.2067,2.20651,2.20655,25720010.0
2007-05-03 12:34:00,2.20656,2.2066,2.20635,2.20656,1120418.0
2007-05-03 12:35:00,2.20644,2.20644,2.20593,2.20611,3656868.0
2007-05-03 12:36:00,2.20629,2.20665,2.20629,2.20652,3095542.0
2007-05-03 12:37:00,2.20659,2.20682,2.20659,2.20682,3749187.0
2007-05-03 12:38:00,2.20682,2.20699,2.20647,2.2067,11978664.0
2007-05-03 12:39:00,2.20659,2.20659,2.20617,2.2062,26863346.0
2007-05-03 12:40:00,2.20644,2.20675,2.20644,2.20675,9042266.0
2007-05-03 12:41:00,2.20684,2.20723,2.20684,2.20704,1429737.0
2007-05-03 12:42:00,2.20694,2.20694,2.20664,2.20676,9427914.0
2007-05-03 12:43:00,2.20677,2.20687,2.2067,2.20686,3323654.0
2007-05-03 12:44:00,2.20678,2.20689,2.20678,2.20689,30272618.0
2007-05-03 12:45:00,2.20699,2.20715,2.20699,2.20709,3419078.0
2007-05-03 12:46:00,2.20699,2.20703,2.20675,2.20675,3307083.0
2007-05-03 12:47:00,2.20655,2.20669,2.20655,2.20668,1415783.0
2007-05-03 12:48:00,2.20669,2.20686,2.20663,2.20678,11609931.0
2007-05-03 12:49:00,2.20679,2.20685,2.20668,2.20685,1742544.0
2007-05-03 12:50:00,2.20685,2.20685,2.20656,2.20656,3941508.0
2007-05-03 12:51:00,2.2067,2.20682,2.20663,2.20663,4131563.0
2007-05-03 12:52:00,2.20675,2.20687,2.20665,2.20687,25027314.0
2007-05-03 12:53:00,2.20684,2.20702,2.20682,2.20693,1390301.0
2007-05-03 12:54:00,2.20687,2.20687,2.20652,2.20652,5324499.0
2007-05-03 12:55:00,2.20677,2.20678,2.20662,2.20674,2900098.0
2007-05-03 12:56:00,2.20542,2.20691,2.20542,2.20678,5065370.0
2007-05-03 12:57:00,2.20665,2.20665,2.20639,2.20639,6853214.0
2007-05-03 12:58:00,2.20642,2.20654,2.20638,2.20649,19533289.0
2007-05-03 12:59:00,2.20638,2.20656,2.20638,2.20645,34219633.0
2007-05-03 13:00:00,2.2065,2.2066,2.2065,2.2066,2695853.0
2007-05-03 13:01:00,2.20661,2.20674,2.20619,2.20619,2804257.0
2007-05-03 13:02:00,2.20635,2.20649,2.20616,2.2064,12247460.0
2007-05-03 13:03:00,2.20644,2.2065,2.20642,2.2065,25009630.0
2007-05-03 13:04:00,2.20647,2.20652,2.20641,2.20641,2572833.0
2007-05-03 13:05:00,2.20648,2.20652,2.20634,2.20634,14648223.0
2007-05-03 13:06:00,2.20639,2.20651,2.20639,2.20641,13158793.0
2007-05-03 13:07:00,2.2063,2.20642,2.2063,2.20637,499105.0
2007-05-03 13:08:00,2.20627,2.20631,2.20615,2.2063,4696631.0
2007-05-03 13:09:00,2.20633,2.20639,2.20632,2.20633,10169793.0
2007-05-03 13:10:00,2.20636,2.20645,2.20626,2.20645,370044.0
2007-05-03 13:11:00,2.20646,2.20646,2.20613,2.20613,14667420.0
2007-05-03 13:12:00,2.20628,2.20642,2.20628,2.20642,11918942.0
2007-05-03 13:13:00,2.20652,2.20671,2.20652,2.20657,606809.0
2007-05-03 13:14:00,2.20672,2.20674,2.2066,2.2066,20608703.0
2007-05-03 13:15:00,2.20647,2.20656,2.20625,2.20625,4325604.0
2007-05-03 13:16:00,2.20614,2.2063,2.20605,2.2063,5313543.0
2007-05-03 13:17:00,2.20638,2.20654,2.20634,2.20647,4987885.0
2007-05-03 13:18:00,2.20631,2.20678,2.20631,2.20676,31227372.0
2007-05-03 13:19:00,2.20675,2.20675,2.20659,2.20669,1515180.0
2007-05-03 13:20:00,2.20663,2.2067,2.20654,2.2067,6873994.0
2007-05-03 13:21:00,2.20669,2.20674,2.20643,2.20643,29075952.0
2007-05-03 13:22:00,2.20642,2.20642,2.20615,2.20641,4044396.0
2007-05-03 13:23:00,2.20662,2.20678,2.20662,2.20671,979464.0
2007-05-03 13:24:00,2.20675,2.20685,2.2067,2.20685,6803266.0
2007-05-03 13:25:00,2.20682,2.20684,2.20671,2.20671,6179812.0
2007-05-03 13:26:00,2.20671,2.20676,2.20659,2.20659,8558036.0
2007-05-03 13:27:00,2.20647,2.20647,2.20579,2.20617,949219.0
2007-05-03 13:28:00,2.20633,2.20673,2.20633,2.20673,2087899.0
2007-05-03 13:29:00,2.2068,2.20684,2.2068,2.20683,11260057.0
2007-05-03 13:30:00,2.20686,2.20692,2.20679,2.20684,4651296.0
2007-05-03 13:31:00,2.20679,2.20695,2.20666,2.20666,1210580.0
2007-05-03 13:32:00,2.20648,2.20648,2.2057,2.2057,4158661.0
2007-05-03 13:33:00,2.2059,2.2059,2.20558,2.20558,1866327.0
2007-05-03 13:34:00,2.20557,2.20557,2.20532,2.20549,784702.0
2007-05-03 13:35:00,2.20553,2.20629,2.20553,2.20629,13532476.0
2007-05-03 13:36:00,2.20649,2.20667,2.20649,2.20663,7969398.0
2007-05-03 13:37:00,2.2066,2.20752,2.2066,2.20752,1540476.0
2007-05-03 13:38:00,2.20754,2.20787,2.20754,2.20762,3942525.0
2007-05-03 13:39:00,2.20752,2.20752,2.20727,2.20741,13796274.0
2007-05-03 13:40:00,2.20734,2.20753,2.20727,2.20753,14782927.0
2007-05-03 13:41:00,2.20749,2.2076,2.20745,2.20755,6419157.0
2007-05-03 13:42:00,2.20754,2.20763,2.20741,2.20763,5021221.0
2007-05-03 13:43:00,2.20754,2.20755,2.20742,2.20745,4729971.0
2007-05-03 13:44:00,2.20738,2.20739,2.20722,2.20726,4236771.0
2007-05-03 13:45:00,2.20726,2.20746,2.20726,2.20744,1893616.0
2007-05-03 13:46:00,2.20722,2.20727,2.20712,2.20722,23477023.0
2007-05-03 13:47:00,2.2072,2.20747,2.20718,2.20747,13263325.0
2007-05-03 13:48:00,2.20749,2.20749,2.20731,2.20745,2836388.0
2007-05-03 13:49:00,2.20755,2.20774,2.20755,2.20756,20528938.0
2007-05-03 13:50:00,2.20763,2.20781,2.20759,2.20781,1665691.0
2007-05-03 13:51:00,2.20639,2.20783,2.20639,2.20765,775062.0
2007-05-03 13:52:00,2.20763,2.20808,2.20763,2.20808,8765833.0
2007-05-03 13:53:00,2.20797,2.20806,2.20796,2.208,2501832.0
2007-05-03 13:54:00,2.20792,2.20812,2.20792,2.20803,24554556.0
2007-05-03 13:55:00,2.20817,2.20833,2.20817,2.20829,2418233.0
2007-05-03 13:56:00,2.2082,2.2083,2.20811,2.20814,5238597.0
2007-05-03 13:57:00,2.20823,2.20831,2.20814,2.2082,11279904.0
2007-05-03 13:58:00,2.20842,2.20866,2.20842,2.20865,3865469.0
2007-05-03 13:59:00,2.20869,2.20869,2.20865,2.20866,190155.0
2007-05-03 14:00:00,2.20867,2.20878,2.20867,2.20878,23894905.0
2007-05-03 14:01:00,2.20876,2.20876,2.20861,2.20864,10239129.0
2007-05-03 14:02:00,2.20876,2.20881,2.20871,2.20876,5649519.0
2007-05-03 14:03:00,2.20859,2.20879,2.20859,2.20873,2015830.0
2007-05-03 14:04:00,2.20876,2.20887,2.20872,2.2088,2524846.0
2007-05-03 14:05:00,2.20883,2.20887,2.20877,2.20879,3747537.0
2007-05-03 14:06:00,2.20863,2.20874,2.20863,2.20869,18703711.0
2007-05-03 14:07:00,2.20856,2.20856,2.20835,2.20841,20083360.0
2007-05-03 14:08:00,2.20837,2.20846,2.20816,2.20846,3152049.0
2007-05-03 14:09:00,2.20859,2.20866,2.20847,2.20862,3431333.0
2007-05-03 14:10:00,2.20857,2.20883,2.20857,2.20883,6044171.0
2007-05-03 14:11:00,2.20891,2.20899,2.2088,2.20897,4868368.0
2007-05-03 14:12:00,2.20897,2.20897,2.20889,2.20891,1219440.0
2007-05-03 14:13:00,2.20886,2.20888,2.20882,2.20886,5235415.0
2007-05-03 14:14:00,2.20891,2.20895,2.20883,2.20883,13352601.0
2007-05-03 14:15:00,2.20885,2.20889,2.20864,2.20864,3780574.0
2007-05-03 14:16:00,2.2088,2.20882,2.20851,2.20851,5160062.0
2007-05-03 14:17:00,2.20851,2.20851,2.20817,2.20817,11749409.0
2007-05-03 14:18:00,2.20821,2.20821,2.20805,2.20814,466660.0
2007-05-03 14:19:00,2.20802,2.20802,2.20757,2.20757,3013389.0
2007-05-03 14:20:00,2.20763,2.20763,2.20746,2.20746,2074046.0
2007-05-03 14:21:00,2.20749,2.20766,2.20746,2.20766,10731361.0
2007-05-03 14:22:00,2.20766,2.20775,2.20755,2.20755,19057194.0
2007-05-03 14:23:00,2.20748,2.20766,2.20747,2.20766,1311318.0
2007-05-03 14:24:00,2.20773,2.20775,2.20761,2.20767,8663219.0
2007-05-03 14:25:00,2.20758,2.20758,2.20717,2.20742,2419639.0
2007-05-03 14:26:00,2.20755,2.20763,2.20735,2.20735,18775729.0
2007-05-03 14:27:00,2.20741,2.20741,2.20685,2.20685,4936810.0
2007-05-03 14:28:00,2.20661,2.20678,2.20639,2.20639,3928754.0
2007-05-03 14:29:00,2.20649,2.2068,2.20649,2.20666,1787109.0
2007-05-03 14:30:00,2.20648,2.20657,2.20634,2.20634,10411626.0
2007-05-03 14:31:00,2.20638,2.20638,2.20614,2.20614,552170.0
2007-05-03 14:32:00,2.20614,2.20614,2.20583,2.20583,7663698.0
2007-05-03 14:33:00,2.20592,2.20592,2.20577,2.2058,3319207.0
2007-05-03 14:34:00,2.20571,2.20571,2.20547,2.20547,2692618.0
2007-05-03 14:35:00,2.20535,2.20539,2.20505,2.20505,12985168.0
2007-05-03 14:36:00,2.20514,2.20514,2.20467,2.20496,8955988.0
2007-05-03 14:37:00,2.20496,2.20496,2.20467,2.20475,715082.0
2007-05-03 14:38:00,2.2047,2.2047,2.20447,2.20451,5211983.0
2007-05-03 14:39:00,2.20452,2.20452,2.20421,2.20421,423616.0
2007-05-03 14:40:00,2.20433,2.20433,2.20385,2.20385,3324032.0
2007-05-03 14:41:00,2.20394,2.20418,2.20394,2.20418,1437793.0
2007-05-03 14:42:00,2.2043,2.20456,2.2043,2.20451,5177117.0
2007-05-03 14:43:00,2.20448,2.20454,2.20437,2.20454,825401.0
2007-05-03 14:44:00,2.20443,2.20446,2.204,2.20427,13643845.0
2007-05-03 14:45:00,2.20415,2.20439,2.20415,2.20433,9616764.0
2007-05-03 14:46:00,2.20441,2.20446,2.20433,2.20443,2785682.0
2007-05-03 14:47:00,2.2044,2.20451,2.20434,2.20449,9416009.0
2007-05-03 14:48:00,2.20456,2.20474,2.20428,2.20474,6924889.0
2007-05-03 14:49:00,2.20454,2.20457,2.20449,2.20454,1988277.0
2007-05-03 14:50:00,2.20465,2.20487,2.20464,2.20487,17775936.0
2007-05-03 14:51:00,2.20494,2.20494,2.20476,2.20487,484193.0
2007-05-03 14:52:00,2.20465,2.20466,2.20456,2.20466,622442.0
2007-05-03 14:53:00,2.20469,2.20475,2.2045,2.20457,4846340.0
2007-05-03 14:54:00,2.20463,2.20463,2.2044,2.2044,1335152.0
2007-05-03 14:55:00,2.20419,2.20422,2.20408,2.20412,1721801.0
2007-05-03 14:56:00,2.20419,2.20431,2.20278,2.20429,5733134.0
2007-05-03 14:57:00,2.20421,2.20421,2.20377,2.20377,12307655.0
2007-05-03 14:58:00,2.20378,2.20398,2.20378,2.20396,11097938.0
2007-05-03 14:59:00,2.2039,2.2039,2.20364,2.20364,3727076.0
2007-05-03 15:00:00,2.2037,2.20382,2.2037,2.20381,1649423.0
2007-05-03 15:01:00,2.20382,2.20394,2.20369,2.2039,1563501.0
2007-05-03 15:02:00,2.20378,2.20378,2.20311,2.20311,15723733.0
2007-05-03 15:03:00,2.20313,2.20336,2.20313,2.20336,1304782.0
2007-05-03 15:04:00,2.20347,2.20385,2.20347,2.20377,9471864.0
2007-05-03 15:05:00,2.20389,2.2039,2.2038,2.20381,5363269.0
2007-05-03 15:06:00,2.20376,2.20379,2.20369,2.20369,7663201.0
2007-05-03 15:07:00,2.20352,2.20352,2.20321,2.20321,5208044.0
2007-05-03 15:08:00,2.20323,2.20331,2.2031,2.20317,24078544.0
2007-05-03 15:09:00,2.20306,2.20324,2.20291,2.20324,5027706.0
2007-05-03 15:10:00,2.20339,2.20364,2.20339,2.20357,1498217.0
2007-05-03 15:11:00,2.20358,2.20368,2.20358,2.20368,8999820.0
2007-05-03 15:12:00,2.20366,2.2038,2.20344,2.20344,1487067.0
2007-05-03 15:13:00,2.20332,2.20338,2.20322,2.20329,19983760.0
2007-05-03 15:14:00,2.20325,2.20325,2.20301,2.20309,5268498.0
2007-05-03 15:15:00,2.20306,2.20324,2.20303,2.20324,4897447.0
2007-05-03 15:16:00,2.20312,2.20312,2.20289,2.20304,7325523.0
2007-05-03 15:17:00,2.20291,2.20291,2.20245,2.20245,5147253.0
2007-05-03 15:18:00,2.20252,2.20271,2.20252,2.20271,6855722.0
2007-05-03 15:19:00,2.20299,2.20313,2.20289,2.20289,20564592.0
2007-05-03 15:20:00,2.20291,2.20291,2.20265,2.2027,9320851.0
2007-05-03 15:21:00,2.20256,2.20274,2.20223,2.20223,20249763.0
2007-05-03 15:22:00,2.2022,2.2022,2.20183,2.20183,14311608.0
2007-05-03 15:23:00,2.20196,2.20196,2.20167,2.2018,25127933.0
2007-05-03 15:24:00,2.20174,2.20184,2.20165,2.20169,2176574.0
2007-05-03 15:25:00,2.20154,2.20171,2.2015,2.20171,3544670.0
2007-05-03 15:26:00,2.2018,2.20203,2.20174,2.20178,3699084.0
2007-05-03 15:27:00,2.2018,2.2018,2.20156,2.20156,2762853.0
2007-05-03 15:28:00,2.20137,2.20198,2.20137,2.20198,7053083.0
2007-05-03 15:29:00,2.20209,2.20238,2.20209,2.20229,7661144.0
2007-05-03 15:30:00,2.20221,2.20222,2.20207,2.20222,16245021.0
2007-05-03 15:31:00,2.2023,2.20274,2.2023,2.20274,3261788.0
2007-05-03 15:32:00,2.20269,2.20269,2.20251,2.20251,3247008.0
2007-05-03 15:33:00,2.20238,2.20238,2.20226,2.20226,5756965.0
2007-05-03 15:34:00,2.20226,2.20231,2.20175,2.20182,4360348.0
2007-05-03 15:35:00,2.20201,2.20205,2.20193,2.20201,11971549.0
2007-05-03 15:36:00,2.20194,2.20194,2.20161,2.20165,7558033.0
2007-05-03 15:37:00,2.20166,2.20166,2.20153,2.20153,891399.0
2007-05-03 15:38:00,2.20162,2.20184,2.20153,2.20183,2805696.0
2007-05-03 15:39:00,2.20187,2.20187,2.20166,2.20166,1887409.0
2007-05-03 15:40:00,2.20158,2.2017,2.20147,2.20147,3375548.0
2007-05-03 15:41:00,2.20167,2.20186,2.20165,2.20165,1346215.0
2007-05-03 15:42:00,2.20165,2.20183,2.2016,2.20183,6071501.0
2007-05-03 15:43:00,2.20182,2.20182,2.20118,2.20118,4226516.0
2007-05-03 15:44:00,2.20154,2.20186,2.20153,2.20186,30382813.0
2007-05-03 15:45:00,2.20205,2.20205,2.20186,2.20195,7125262.0
2007-05-03 15:46:00,2.20188,2.20188,2.20151,2.20152,18956402.0
2007-05-03 15:47:00,2.20145,2.20177,2.20141,2.20177,1084999.0
2007-05-03 15:48:00,2.20167,2.2018,2.20155,2.20163,2718710.0
2007-05-03 15:49:00,2.20179,2.20194,2.20168,2.20194,11090210.0
2007-05-03 15:50:00,2.20182,2.20192,2.20168,2.20168,901503.0
2007-05-03 15:51:00,2.20163,2.20188,2.20163,2.20185,24583885.0
2007-05-03 15:52:00,2.20181,2.20186,2.20157,2.20157,6864250.0
2007-05-03 15:53:00,2.20158,2.20171,2.20149,2.20171,12441625.0
2007-05-03 15:54:00,2.20173,2.20201,2.20172,2.20201,1485662.0
2007-05-03 15:55:00,2.202,2.20201,2.20169,2.20189,2913255.0
2007-05-03 15:56:00,2.20198,2.20227,2.20198,2.20227,8302244.0
2007-05-03 15:57:00,2.20231,2.2026,2.20231,2.2026,14160865.0
2007-05-03 15:58:00,2.20234,2.20234,2.2021,2.20227,11396868.0
2007-05-03 15:59:00,2.20229,2.20229,2.20202,2.20207,1281663.0
2007-05-03 16:00:00,2.20195,2.20208,2.20191,2.20195,8612395.0
2007-05-03 16:01:00,2.20212,2.2024,2.20212,2.2024,208410.0
2007-05-03 16:02:00,2.20227,2.20227,2.20136,2.20136,5148689.0
2007-05-03 16:03:00,2.20146,2.20153,2.20143,2.20153,4444101.0
2007-05-03 16:04:00,2.20166,2.20185,2.20162,2.20168,8098741.0
2007-05-03 16:05:00,2.2017,2.2017,2.20139,2.20158,5427321.0
2007-05-03 16:06:00,2.20169,2.20202,2.20169,2.20179,4828729.0
2007-05-03 16:07:00,2.20176,2.20188,2.20169,2.20171,1086806.0
2007-05-03 16:08:00,2.20167,2.20192,2.20161,2.20175,4233668.0
2007-05-03 16:09:00,2.20166,2.20166,2.20145,2.20151,3488492.0
2007-05-03 16:10:00,2.20148,2.20148,2.20104,2.20108,5029542.0
2007-05-03 16:11:00,2.20089,2.20145,2.20089,2.20145,876972.0
2007-05-03 16:12:00,2.20129,2.20132,2.20093,2.20093,12766733.0
2007-05-03 16:13:00,2.20079,2.20087,2.20049,2.20087,1493565.0
2007-05-03 16:14:00,2.20093,2.20118,2.20093,2.20109,479536.0
2007-05-03 16:15:00,2.20086,2.20086,2.20031,2.20043,14629702.0
2007-05-03 16:16:00,2.20039,2.20049,2.20029,2.20039,3977176.0
2007-05-03 16:17:00,2.20045,2.20071,2.2004,2.2004,9220892.0
2007-05-03 16:18:00,2.20035,2.20044,2.20032,2.20032,4306759.0
2007-05-03 16:19:00,2.20037,2.20068,2.20037,2.20068,3137296.0
2007-05-03 16:20:00,2.20065,2.20065,2.20043,2.20057,2845294.0
2007-05-03 16:21:00,2.2006,2.2006,2.20029,2.20036,3045261.0
2007-05-03 16:22:00,2.20031,2.20042,2.20026,2.20042,3143458.0
2007-05-03 16:23:00,2.2004,2.20061,2.2004,2.2006,11809705.0
2007-05-03 16:24:00,2.20044,2.20044,2.19955,2.19955,1654897.0
2007-05-03 16:25:00,2.20002,2.20002,2.19931,2.19931,8537511.0
2007-05-03 16:26:00,2.19916,2.19916,2.19857,2.19865,9382427.0
2007-05-03 16:27:00,2.19863,2.19886,2.19863,2.19876,3887100.0
2007-05-03 16:28:00,2.19859,2.19859,2.19816,2.19816,12977634.0
2007-05-03 16:29:00,2.19812,2.19836,2.19811,2.19836,37771621.0
2007-05-03 16:30:00,2.19834,2.19836,2.19824,2.19828,2093583.0
2007-05-03 16:31:00,2.19817,2.19818,2.19802,2.19802,1268998.0
2007-05-03 16:32:00,2.19783,2.19783,2.19759,2.19775,5723493.0
2007-05-03 16:33:00,2.19789,2.19803,2.19789,2.19801,6131981.0
2007-05-03 16:34:00,2.19809,2.19873,2.19809,2.19873,4752679.0
2007-05-03 16:35:00,2.19868,2.19888,2.19868,2.19888,7211189.0
2007-05-03 16:36:00,2.19892,2.19927,2.19892,2.19927,2870467.0
2007-05-03 16:37:00,2.19913,2.19913,2.19879,2.19879,1060048.0
2007-05-03 16:38:00,2.19872,2.19895,2.19869,2.19895,3850621.0
2007-05-03 16:39:00,2.19886,2.19886,2.19837,2.19837,1871975.0
2007-05-03 16:40:00,2.19833,2.19853,2.19833,2.19851,7510518.0
2007-05-03 16:41:00,2.1986,2.1988,2.19856,2.1988,22524498.0
2007-05-03 16:42:00,2.1988,2.1988,2.19855,2.19859,21221485.0
2007-05-03 16:43:00,2.19859,2.19859,2.19827,2.19827,1634132.0
2007-05-03 16:44:00,2.19833,2.19844,2.1983,2.1983,12194586.0
2007-05-03 16:45:00,2.19828,2.19846,2.19828,2.19836,2908817.0
2007-05-03 16:46:00,2.19827,2.19846,2.19823,2.19823,23572580.0
2007-05-03 16:47:00,2.19812,2.19812,2.19777,2.1979,2801399.0
2007-05-03 16:48:00,2.19794,2.19808,2.1976,2.198,13097025.0
2007-05-03 16:49:00,2.19791,2.19791,2.19759,2.19759,11912321.0
2007-05-03 16:50:00,2.19777,2.19815,2.1977,2.1977,43437519.0
2007-05-03 16:51:00,2.19766,2.19774,2.19765,2.19765,6179907.0
2007-05-03 16:52:00,2.19608,2.19725,2.19608,2.19723,3219490.0
2007-05-03 16:53:00,2.19737,2.19737,2.19708,2.19708,2922440.0
2007-05-03 16:54:00,2.19727,2.19728,2.19708,2.19714,1539361.0
2007-05-03 16:55:00,2.19704,2.19704,2.19677,2.19704,4148986.0
2007-05-03 16:56:00,2.19707,2.1971,2.19689,2.19702,4448078.0
2007-05-03 16:57:00,2.19712,2.19728,2.19684,2.19684,695294.0
2007-05-03 16:58:00,2.19708,2.19721,2.19702,2.19721,22320206.0
2007-05-03 16:59:00,2.19733,2.19746,2.19716,2.1973,17726061.0
2007-05-03 17:00:00,2.19734,2.19777,2.19734,2.19777,13417009.0
2007-05-03 17:01:00,2.19781,2.19791,2.1978,2.1978,16535540.0
2007-05-03 17:02:00,2.19785,2.19787,2.19748,2.19748,848258.0
2007-05-03 17:03:00,2.19747,2.19773,2.19747,2.19749,17515070.0
2007-05-03 17:04:00,2.19766,2.19798,2.19766,2.19798,3110637.0
2007-05-03 17:05:00,2.19804,2.19818,2.19804,2.19809,11616942.0
2007-05-03 17:06:00,2.19806,2.1981,2.19777,2.1981,8669554.0
2007-05-03 17:07:00,2.19798,2.19822,2.19798,2.19816,1405036.0
2007-05-03 17:08:00,2.19839,2.19873,2.19839,2.19861,524548.0
2007-05-03 17:09:00,2.19854,2.19858,2.19843,2.19858,21192127.0
2007-05-03 17:10:00,2.19842,2.19859,2.19827,2.19859,3142728.0
2007-05-03 17:11:00,2.19865,2.19865,2.19851,2.19851,4240800.0
2007-05-03 17:12:00,2.19834,2.19834,2.19805,2.19813,24870419.0
2007-05-03 17:13:00,2.19823,2.19854,2.19823,2.19842,1675198.0
2007-05-03 17:14:00,2.19845,2.1987,2.19845,2.1987,18709827.0
2007-05-03 17:15:00,2.19878,2.19878,2.19847,2.19852,3112593.0
2007-05-03 17:16:00,2.19841,2.19871,2.19841,2.19871,2921821.0
2007-05-03 17:17:00,2.19865,2.19865,2.19795,2.19814,2138888.0
2007-05-03 17:18:00,2.19822,2.19882,2.19822,2.19882,5572706.0
2007-05-03 17:19:00,2.19889,2.1989,2.19881,2.19889,1695620.0
2007-05-03 17:20:00,2.1988,2.1988,2.19851,2.19858,12742338.0
2007-05-03 17:21:00,2.19861,2.19876,2.1986,2.19876,17964813.0
2007-05-03 17:22:00,2.19872,2.19911,2.19868,2.19911,9153160.0
2007-05-03 17:23:00,2.19907,2.19909,2.19879,2.19881,9341891.0
2007-05-03 17:24:00,2.19861,2.19867,2.19855,2.19855,1623363.0
2007-05-03 17:25:00,2.19867,2.1991,2.19867,2.19909,4192376.0
2007-05-03 17:26:00,2.19916,2.19917,2.19908,2.19912,1542811.0
2007-05-03 17:27:00,2.1989,2.1989,2.19856,2.19869,12928672.0
2007-05-03 17:28:00,2.1987,2.19925,2.1987,2.19919,5680628.0
2007-05-03 17:29:00,2.19929,2.19947,2.19905,2.19947,14672420.0
2007-05-03 17:30:00,2.1996,2.19966,2.19948,2.19953,3621472.0
2007-05-03 17:31:00,2.19947,2.19947,2.19913,2.19916,5726387.0
2007-05-03 17:32:00,2.19916,2.19934,2.19908,2.19934,1841502.0
2007-05-03 17:33:00,2.19944,2.1996,2.19944,2.19947,4935280.0
2007-05-03 17:34:00,2.1995,2.19953,2.19943,2.19953,10001804.0
2007-05-03 17:35:00,2.19959,2.19971,2.19959,2.19963,5796470.0
2007-05-03 17:36:00,2.19968,2.19978,2.1996,2.1996,5026466.0
2007-05-03 17:37:00,2.19954,2.19955,2.19936,2.19936,9638564.0
2007-05-03 17:38:00,2.19947,2.19983,2.19947,2.19983,5858661.0
2007-05-03 17:39:00,2.19973,2.19978,2.19969,2.19978,1825252.0
2007-05-03 17:40:00,2.19978,2.1998,2.19966,2.19976,8847472.0
2007-05-03 17:41:00,2.19969,2.19969,2.19902,2.19925,2625385.0
2007-05-03 17:42:00,2.19934,2.19967,2.19916,2.19954,13873671.0
2007-05-03 17:43:00,2.19941,2.19961,2.19941,2.19961,955610.0
2007-05-03 17:44:00,2.19941,2.19949,2.19919,2.19919,1716037.0
2007-05-03 17:45:00,2.19907,2.19907,2.19885,2.19898,883748.0
2007-05-03 17:46:00,2.19912,2.19927,2.19912,2.1992,29701177.0
2007-05-03 17:47:00,2.19918,2.1992,2.19907,2.19919,4719943.0
2007-05-03 17:48:00,2.19918,2.19918,2.19907,2.19907,3159087.0
2007-05-03 17:49:00,2.19911,2.19954,2.19911,2.19954,28055694.0
2007-05-03 17:50:00,2.19949,2.19949,2.1992,2.1992,7643058.0
2007-05-03 17:51:00,2.19884,2.19932,2.19884,2.19912,1579954.0
2007-05-03 17:52:00,2.19902,2.19904,2.19877,2.19904,5186042.0
2007-05-03 17:53:00,2.19901,2.1992,2.19901,2.19919,7174039.0
2007-05-03 17:54:00,2.19918,2.1992,2.19904,2.19919,4490203.0
2007-05-03 17:55:00,2.19927,2.19948,2.19927,2.19944,951007.0
2007-05-03 17:56:00,2.19928,2.19957,2.19903,2.19957,2567251.0
2007-05-03 17:57:00,2.19965,2.19965,2.19945,2.19952,1327059.0
2007-05-03 17:58:00,2.19967,2.19988,2.19965,2.19988,2683097.0
2007-05-03 17:59:00,2.19993,2.20002,2.19993,2.20002,10738367.0
2007-05-03 18:00:00,2.19994,2.20007,2.19961,2.2,7345392.0
2007-05-03 18:01:00,2.19986,2.2006,2.19986,2.2006,12167216.0
2007-05-03 18:02:00,2.20087,2.20104,2.20087,2.201,17168889.0
2007-05-03 18:03:00,2.20101,2.20114,2.20101,2.20114,8959868.0
2007-05-03 18:04:00,2.20111,2.20111,2.20096,2.20106,6722680.0
2007-05-03 18:05:00,2.20122,2.20139,2.20122,2.2013,9267047.0
2007-05-03 18:06:00,2.20122,2.20122,2.20106,2.20112,3996805.0
2007-05-03 18:07:00,2.2011,2.20118,2.20106,2.2011,3561448.0
2007-05-03 18:08:00,2.20102,2.20102,2.20057,2.20057,3430642.0
2007-05-03 18:09:00,2.20054,2.20056,2.2002,2.2002,5547102.0
2007-05-03 18:10:00,2.20019,2.2003,2.20007,2.2003,4214081.0
2007-05-03 18:11:00,2.20043,2.20073,2.20036,2.20073,8162290.0
2007-05-03 18:12:00,2.2007,2.20075,2.20053,2.20075,1687860.0
2007-05-03 18:13:00,2.20084,2.20095,2.20052,2.20061,3137041.0
2007-05-03 18:14:00,2.20053,2.20056,2.20049,2.20056,8238091.0
2007-05-03 18:15:00,2.20055,2.20073,2.20055,2.20073,10512640.0
2007-05-03 18:16:00,2.20057,2.20057,2.20036,2.20036,4778061.0
2007-05-03 18:17:00,2.20044,2.20058,2.20024,2.20058,10060143.0
2007-05-03 18:18:00,2.20071,2.20084,2.2006,2.20084,3059018.0
2007-05-03 18:19:00,2.20104,2.20116,2.201,2.20104,29876342.0
2007-05-03 18:20:00,2.20114,2.20114,2.20084,2.20091,8648753.0
2007-05-03 18:21:00,2.20104,2.20104,2.20083,2.20083,4413259.0
2007-05-03 18:22:00,2.20061,2.2008,2.20029,2.20039,2911236.0
2007-05-03 18:23:00,2.20044,2.20094,2.2004,2.20082,1851402.0
2007-05-03 18:24:00,2.20067,2.20078,2.20055,2.20078,7021568.0
2007-05-03 18:25:00,2.20081,2.20094,2.20081,2.20091,1535207.0
2007-05-03 18:26:00,2.20099,2.2013,2.20095,2.20122,6727028.0
2007-05-03 18:27:00,2.20129,2.20135,2.20128,2.20128,21289230.0
2007-05-03 18:28:00,2.20131,2.20141,2.20127,2.20141,1379337.0
2007-05-03 18:29:00,2.20143,2.20159,2.20134,2.20159,3074908.0
2007-05-03 18:30:00,2.20167,2.20167,2.20158,2.20158,4296227.0
2007-05-03 18:31:00,2.20152,2.20152,2.20135,2.20145,9249650.0
2007-05-03 18:32:00,2.2015,2.20159,2.20145,2.20155,5439086.0
2007-05-03 18:33:00,2.20148,2.20148,2.20132,2.20144,7038568.0
2007-05-03 18:34:00,2.20153,2.20161,2.20144,2.20144,10223044.0
2007-05-03 18:35:00,2.20128,2.20128,2.20117,2.20117,15314822.0
2007-05-03 18:36:00,2.20123,2.20139,2.20123,2.20139,5736772.0
2007-05-03 18:37:00,2.20141,2.20151,2.20128,2.20151,1362750.0
2007-05-03 18:38:00,2.20149,2.20149,2.20131,2.20139,1959537.0
2007-05-03 18:39:00,2.20141,2.20148,2.2014,2.2014,2945783.0
2007-05-03 18:40:00,2.20148,2.20148,2.20129,2.20129,4274929.0
2007-05-03 18:41:00,2.20131,2.20131,2.20092,2.2011,7027553.0
2007-05-03 18:42:00,2.20122,2.20144,2.20122,2.20144,960478.0
2007-05-03 18:43:00,2.20148,2.20148,2.20132,2.2014,4522686.0
2007-05-03 18:44:00,2.20143,2.20151,2.20139,2.20145,5836314.0
2007-05-03 18:45:00,2.20152,2.20159,2.20119,2.20156,8925423.0
2007-05-03 18:46:00,2.20144,2.20145,2.20144,2.20145,875930.0
2007-05-03 18:47:00,2.20145,2.20152,2.20114,2.20145,1533706.0
2007-05-03 18:48:00,2.20154,2.20155,2.20111,2.20111,1303447.0
2007-05-03 18:49:00,2.20105,2.2011,2.20073,2.20073,6953280.0
2007-05-03 18:50:00,2.20127,2.2015,2.20127,2.2015,3512141.0
2007-05-03 18:51:00,2.20127,2.20138,2.20106,2.20132,5124706.0
2007-05-03 18:52:00,2.20138,2.20138,2.20117,2.20128,1739817.0
2007-05-03 18:53:00,2.20111,2.20111,2.20068,2.20087,9958307.0
2007-05-03 18:54:00,2.20089,2.201,2.20084,2.20084,7508356.0
2007-05-03 18:55:00,2.20077,2.20107,2.20077,2.20094,3320330.0
2007-05-03 18:56:00,2.20096,2.20117,2.20096,2.20109,2924926.0
2007-05-03 18:57:00,2.20127,2.20143,2.20119,2.20125,14589785.0
2007-05-03 18:58:00,2.20135,2.20138,2.20123,2.20135,3056805.0
2007-05-03 18:59:00,2.20138,2.20155,2.20138,2.20155,5595077.0
2007-05-03 19:00:00,2.20157,2.2016,2.20149,2.20155,4221214.0
2007-05-03 19:01:00,2.20144,2.20159,2.20144,2.20159,5994913.0
2007-05-03 19:02:00,2.20159,2.20174,2.20146,2.20174,2210711.0
2007-05-03 19:03:00,2.2017,2.20173,2.20158,2.20158,1190791.0
2007-05-03 19:04:00,2.2015,2.20169,2.2015,2.20168,6901842.0
2007-05-03 19:05:00,2.20167,2.20169,2.20145,2.20145,1952261.0
2007-05-03 19:06:00,2.20153,2.20163,2.20153,2.2016,4630556.0
2007-05-03 19:07:00,2.20163,2.20185,2.20163,2.20178,14132843.0
2007-05-03 19:08:00,2.20174,2.20174,2.20106,2.20106,22898870.0
2007-05-03 19:09:00,2.2011,2.20179,2.2011,2.20174,9491337.0
2007-05-03 19:10:00,2.20171,2.20206,2.20171,2.20206,2864769.0
2007-05-03 19:11:00,2.20219,2.20219,2.20213,2.20214,18029786.0
2007-05-03 19:12:00,2.20224,2.20231,2.20224,2.20225,2891919.0
2007-05-03 19:13:00,2.20215,2.20261,2.20215,2.20261,1014180.0
2007-05-03 19:14:00,2.20263,2.20263,2.20229,2.20229,8684411.0
2007-05-03 19:15:00,2.20234,2.20234,2.20195,2.20195,15874563.0
2007-05-03 19:16:00,2.20194,2.20194,2.20159,2.20166,24405628.0
2007-05-03 19:17:00,2.20181,2.20227,2.20181,2.20227,9267123.0
2007-05-03 19:18:00,2.2023,2.20242,2.20228,2.20236,2134847.0
2007-05-03 19:19:00,2.20229,2.2024,2.20222,2.2024,26993780.0
2007-05-03 19:20:00,2.20264,2.2028,2.20261,2.20269,14646860.0
2007-05-03 19:21:00,2.20286,2.20295,2.20281,2.20295,2626460.0
2007-05-03 19:22:00,2.20297,2.20299,2.20275,2.20275,5786253.0
2007-05-03 19:23:00,2.20299,2.20319,2.20291,2.20319,3140625.0
2007-05-03 19:24:00,2.20325,2.20327,2.20307,2.2032,3221706.0
2007-05-03 19:25:00,2.2034,2.2034,2.2032,2.20331,6168739.0
2007-05-03 19:26:00,2.20348,2.20388,2.20348,2.20388,11013237.0
2007-05-03 19:27:00,2.20388,2.20388,2.20351,2.20351,20817874.0
2007-05-03 19:28:00,2.20385,2.2039,2.20376,2.20381,6063044.0
2007-05-03 19:29:00,2.20387,2.20388,2.20375,2.20386,8128722.0
2007-05-03 19:30:00,2.20387,2.20405,2.20379,2.20385,25504555.0
2007-05-03 19:31:00,2.20389,2.20389,2.20356,2.20359,9600521.0
2007-05-03 19:32:00,2.20363,2.20365,2.20344,2.20346,4662153.0
2007-05-03 19:33:00,2.20336,2.20336,2.20311,2.20313,12430463.0
2007-05-03 19:34:00,2.20312,2.20321,2.20299,2.20321,11741519.0
2007-05-03 19:35:00,2.2031,2.20315,2.20296,2.20296,2443816.0
2007-05-03 19:36:00,2.20297,2.20301,2.20279,2.20293,14339028.0
2007-05-03 19:37:00,2.20296,2.20296,2.20285,2.20286,4484298.0
2007-05-03 19:38:00,2.20293,2.20293,2.20282,2.20284,3959438.0
2007-05-03 19:39:00,2.2027,2.20283,2.2027,2.20274,3423947.0
2007-05-03 19:40:00,2.20272,2.20273,2.20261,2.20263,2334245.0
2007-05-03 19:41:00,2.20254,2.20259,2.20235,2.20259,11206816.0
2007-05-03 19:42:00,2.20267,2.2027,2.20249,2.20251,5633078.0
2007-05-03 19:43:00,2.20245,2.20245,2.2022,2.2022,8244959.0
2007-05-03 19:44:00,2.20227,2.20235,2.20187,2.20215,11064145.0
2007-05-03 19:45:00,2.20234,2.20234,2.20214,2.20214,23597719.0
2007-05-03 19:46:00,2.20205,2.2022,2.20199,2.20211,1741418.0
2007-05-03 19:47:00,2.20217,2.20226,2.20211,2.20213,14801466.0
2007-05-03 19:48:00,2.20227,2.20229,2.20218,2.20218,20114253.0
2007-05-03 19:49:00,2.20227,2.20227,2.20208,2.2021,3524741.0
2007-05-03 19:50:00,2.20206,2.20225,2.20204,2.20218,3553201.0
2007-05-03 19:51:00,2.20217,2.20223,2.20217,2.20222,11016313.0
2007-05-03 19:52:00,2.20216,2.20241,2.20208,2.20241,6007263.0
2007-05-03 19:53:00,2.20241,2.2025,2.20228,2.20228,925884.0
2007-05-03 19:54:00,2.20227,2.20227,2.20206,2.20225,10349710.0
2007-05-03 19:55:00,2.20223,2.20223,2.20206,2.20207,13866122.0
2007-05-03 19:56:00,2.20198,2.20198,2.20159,2.20159,1469124.0
2007-05-03 19:57:00,2.20147,2.20147,2.20109,2.20115,1342931.0
2007-05-03 19:58:00,2.20112,2.2012,2.20073,2.20073,4730492.0
2007-05-03 19:59:00,2.20059,2.20059,2.20043,2.20043,1643781.0
2007-05-03 20:00:00,2.20037,2.20037,2.20011,2.20013,8823026.0
2007-05-03 20:01:00,2.20005,2.20005,2.19989,2.19989,20689971.0
2007-05-03 20:02:00,2.19973,2.19981,2.19966,2.19966,8686000.0
2007-05-03 20:03:00,2.19964,2.19964,2.19929,2.19929,7571401.0
2007-05-03 20:04:00,2.19924,2.19926,2.199,2.199,7173013.0
2007-05-03 20:05:00,2.199,2.199,2.19872,2.19876,1672972.0
2007-05-03 20:06:00,2.19874,2.19874,2.19855,2.19855,4563608.0
2007-05-03 20:07:00,2.19846,2.19868,2.19844,2.19868,14625273.0
2007-05-03 20:08:00,2.19864,2.19887,2.19864,2.19879,14027229.0
2007-05-03 20:09:00,2.19891,2.19901,2.19891,2.19901,2693766.0
2007-05-03 20:10:00,2.1991,2.19924,2.1991,2.19924,8803499.0
2007-05-03 20:11:00,2.1993,2.19949,2.1993,2.19949,7620931.0
2007-05-03 20:12:00,2.19947,2.19947,2.19935,2.19947,9805697.0
2007-05-03 20:13:00,2.19944,2.19944,2.19915,2.19915,7573223.0
2007-05-03 20:14:00,2.19911,2.19911,2.1989,2.19891,4861923.0
2007-05-03 20:15:00,2.19891,2.19901,2.19878,2.19878,2867278.0
2007-05-03 20:16:00,2.19877,2.19877,2.1985,2.19854,2267975.0
2007-05-03 20:17:00,2.19847,2.19847,2.19808,2.1981,5145466.0
2007-05-03 20:18:00,2.19808,2.19808,2.19781,2.19782,2923528.0
2007-05-03 20:19:00,2.19794,2.19803,2.19788,2.19803,15887503.0
2007-05-03 20:20:00,2.19814,2.19825,2.19814,2.19822,2143596.0
2007-05-03 20:21:00,2.19805,2.19824,2.19805,2.19824,1561827.0
2007-05-03 20:22:00,2.19831,2.19843,2.19819,2.19843,15836086.0
2007-05-03 20:23:00,2.1983,2.19856,2.1983,2.19839,2782087.0
2007-05-03 20:24:00,2.19837,2.19848,2.19828,2.19848,18928371.0
2007-05-03 20:25:00,2.1983,2.19835,2.19827,2.19828,1297408.0
2007-05-03 20:26:00,2.19855,2.19857,2.19843,2.19843,4872843.0
2007-05-03 20:27:00,2.19839,2.19846,2.19839,2.19846,15867291.0
2007-05-03 20:28:00,2.19849,2.19852,2.1982,2.1982,7626244.0
2007-05-03 20:29:00,2.19811,2.19816,2.19761,2.19763,4187766.0
2007-05-03 20:30:00,2.19772,2.19797,2.19772,2.19797,323235.0
2007-05-03 20:31:00,2.19805,2.19805,2.19788,2.19788,13024368.0
2007-05-03 20:32:00,2.1979,2.19798,2.19782,2.19798,755664.0
2007-05-03 20:33:00,2.19811,2.19824,2.19811,2.19824,18227.0
2007-05-03 20:34:00,2.19837,2.19837,2.19822,2.19828,9247200.0
2007-05-03 20:35:00,2.1982,2.19858,2.1982,2.19848,9308103.0
2007-05-03 20:36:00,2.19853,2.19874,2.19853,2.19874,1872012.0
2007-05-03 20:37:00,2.19879,2.19898,2.19879,2.19898,12697711.0
2007-05-03 20:38:00,2.19897,2.19912,2.19896,2.19912,3534434.0
2007-05-03 20:39:00,2.19913,2.19926,2.19912,2.19912,8092238.0
2007-05-03 20:40:00,2.19911,2.19921,2.1991,2.19917,3094415.0
2007-05-03 20:41:00,2.19908,2.19908,2.19888,2.199,6009833.0
2007-05-03 20:42:00,2.19899,2.19899,2.19877,2.19877,1104499.0
2007-05-03 20:43:00,2.19882,2.19902,2.19878,2.19902,14468175.0
2007-05-03 20:44:00,2.19915,2.19931,2.19915,2.19931,5433272.0
2007-05-03 20:45:00,2.19926,2.19926,2.199,2.19905,15045606.0
2007-05-03 20:46:00,2.19888,2.19888,2.19855,2.19861,3380187.0
2007-05-03 20:47:00,2.19864,2.19897,2.19863,2.19897,32447852.0
2007-05-03 20:48:00,2.199,2.19908,2.19895,2.19908,2164690.0
2007-05-03 20:49:00,2.19907,2.19907,2.1984,2.1986,4282174.0
2007-05-03 20:50:00,2.19875,2.19931,2.19875,2.19931,1384963.0
2007-05-03 20:51:00,2.19925,2.19935,2.1992,2.19923,12210124.0
2007-05-03 20:52:00,2.19923,2.19923,2.19911,2.19911,4633467.0
2007-05-03 20:53:00,2.19898,2.19899,2.19847,2.19847,5683493.0
2007-05-03 20:54:00,2.19894,2.19933,2.19894,2.19933,5752673.0
2007-05-03 20:55:00,2.19934,2.19974,2.19934,2.19974,1858338.0
2007-05-03 20:56:00,2.19978,2.19988,2.19973,2.19988,21734222.0
2007-05-03 20:57:00,2.19992,2.20004,2.19988,2.19988,13612586.0
2007-05-03 20:58:00,2.19993,2.2001,2.19987,2.2001,1280741.0
2007-05-03 20:59:00,2.20017,2.20033,2.20009,2.20033,2954812.0
2007-05-03 21:00:00,2.20026,2.20026,2.19998,2.19999,7748333.0
2007-05-03 21:01:00,2.20003,2.20003,2.19993,2.19993,4597554.0
2007-05-03 21:02:00,2.19992,2.19999,2.19985,2.19999,20128233.0
2007-05-03 21:03:00,2.19997,2.20005,2.19997,2.20005,2943745.0
2007-05-03 21:04:00,2.20006,2.20007,2.19986,2.19988,5104401.0
2007-05-03 21:05:00,2.19977,2.19984,2.19935,2.19935,18717560.0
2007-05-03 21:06:00,2.19931,2.19955,2.1993,2.1995,7422456.0
2007-05-03 21:07:00,2.19959,2.1996,2.19947,2.19948,5254276.0
2007-05-03 21:08:00,2.19959,2.19973,2.19958,2.19973,7074659.0
2007-05-03 21:09:00,2.19955,2.19962,2.19952,2.19952,10906508.0
2007-05-03 21:10:00,2.19934,2.19964,2.19934,2.19937,3863195.0
2007-05-03 21:11:00,2.1992,2.19934,2.19914,2.19914,18329484.0
2007-05-03 21:12:00,2.199,2.199,2.19893,2.19899,7912546.0
2007-05-03 21:13:00,2.19902,2.1991,2.19901,2.19903,20654662.0
2007-05-03 21:14:00,2.19891,2.19892,2.19865,2.19869,15228892.0
2007-05-03 21:15:00,2.19885,2.19911,2.19885,2.19911,12522832.0
2007-05-03 21:16:00,2.19919,2.19931,2.19908,2.19908,2431139.0
2007-05-03 21:17:00,2.19886,2.19886,2.19857,2.19857,3653127.0
2007-05-03 21:18:00,2.19871,2.19919,2.19871,2.19893,5589912.0
2007-05-03 21:19:00,2.19889,2.1989,2.19861,2.19861,22628251.0
2007-05-03 21:20:00,2.19871,2.19919,2.19871,2.19902,9583219.0
2007-05-03 21:21:00,2.1991,2.1991,2.19895,2.19895,2907051.0
2007-05-03 21:22:00,2.19876,2.19876,2.19843,2.19852,7342513.0
2007-05-03 21:23:00,2.19843,2.19848,2.19827,2.19827,3360581.0
2007-05-03 21:24:00,2.19848,2.19852,2.19835,2.19852,4955409.0
2007-05-03 21:25:00,2.19851,2.1988,2.19851,2.1988,4427574.0
2007-05-03 21:26:00,2.19884,2.19893,2.19884,2.1989,4226293.0
2007-05-03 21:27:00,2.19881,2.19882,2.1986,2.1986,32260893.0
2007-05-03 21:28:00,2.19869,2.19884,2.19869,2.19875,1975191.0
2007-05-03 21:29:00,2.19871,2.19899,2.19871,2.19894,23197717.0
2007-05-03 21:30:00,2.19889,2.19889,2.19867,2.19874,10878438.0
2007-05-03 21:31:00,2.19873,2.19877,2.19867,2.19867,9697247.0
2007-05-03 21:32:00,2.19863,2.19863,2.19857,2.19857,2251446.0
2007-05-03 21:33:00,2.19848,2.19848,2.19828,2.19837,4925610.0
2007-05-03 21:34:00,2.19843,2.19887,2.19843,2.19887,6327873.0
2007-05-03 21:35:00,2.19885,2.19894,2.1988,2.19894,12763774.0
2007-05-03 21:36:00,2.19893,2.19893,2.1987,2.19875,8348403.0
2007-05-03 21:37:00,2.19884,2.19899,2.19879,2.19896,3650056.0
2007-05-03 21:38:00,2.19902,2.19908,2.19892,2.19906,18686623.0
2007-05-03 21:39:00,2.19912,2.19928,2.19892,2.19928,12374802.0
2007-05-03 21:40:00,2.19945,2.19961,2.19942,2.19942,15276468.0
2007-05-03 21:41:00,2.19942,2.19951,2.1994,2.19947,34043815.0
2007-05-03 21:42:00,2.1996,2.19968,2.19952,2.19968,3315629.0
2007-05-03 21:43:00,2.19967,2.19983,2.19921,2.19983,9101132.0
2007-05-03 21:44:00,2.19997,2.2002,2.19997,2.19997,8139008.0
2007-05-03 21:45:00,2.19978,2.19979,2.19946,2.19961,3592753.0
2007-05-03 21:46:00,2.19975,2.20011,2.19975,2.20011,872537.0
2007-05-03 21:47:00,2.20003,2.20003,2.19985,2.19985,22060126.0
2007-05-03 21:48:00,2.19981,2.2,2.19981,2.2,6267734.0
2007-05-03 21:49:00,2.1999,2.1999,2.19959,2.19959,5587128.0
2007-05-03 21:50:00,2.1993,2.1996,2.1993,2.19958,9992508.0
2007-05-03 21:51:00,2.19967,2.19971,2.19963,2.19971,15966098.0
2007-05-03 21:52:00,2.19976,2.19999,2.19969,2.19999,1150485.0
2007-05-03 21:53:00,2.19995,2.20009,2.19995,2.20009,14883598.0
2007-05-03 21:54:00,2.20016,2.20016,2.19991,2.20008,1968762.0
2007-05-03 21:55:00,2.20003,2.20003,2.1998,2.1998,15345473.0
2007-05-03 21:56:00,2.19974,2.19974,2.19954,2.19954,1912047.0
2007-05-03 21:57:00,2.19943,2.19943,2.19883,2.19883,12831246.0
2007-05-03 21:58:00,2.1987,2.1992,2.1987,2.1992,18456031.0
2007-05-03 21:59:00,2.19908,2.1991,2.19867,2.19908,2691926.0
2007-05-03 22:00:00,2.19918,2.19966,2.19918,2.19954,4731364.0
2007-05-03 22:01:00,2.19952,2.19963,2.19944,2.19963,5335872.0
2007-05-03 22:02:00,2.19963,2.19968,2.19946,2.19946,11041604.0
2007-05-03 22:03:00,2.1994,2.19947,2.19916,2.19947,7015160.0
2007-05-03 22:04:00,2.19957,2.19984,2.19957,2.19976,2636374.0
2007-05-03 22:05:00,2.19995,2.20005,2.19995,2.20002,4490621.0
2007-05-03 22:06:00,2.20001,2.20006,2.1999,2.1999,6447026.0
2007-05-03 22:07:00,2.19976,2.19976,2.19963,2.1997,5511255.0
2007-05-03 22:08:00,2.19966,2.19973,2.19958,2.19962,14730958.0
2007-05-03 22:09:00,2.19941,2.19971,2.19915,2.19971,4568323.0
2007-05-03 22:10:00,2.19989,2.20007,2.19986,2.20007,4044933.0
2007-05-03 22:11:00,2.20003,2.20012,2.19997,2.20004,14465288.0
2007-05-03 22:12:00,2.19993,2.20001,2.19974,2.20001,8189309.0
2007-05-03 22:13:00,2.20005,2.20021,2.20005,2.20021,5093019.0
2007-05-03 22:14:00,2.20023,2.20033,2.20018,2.20028,2085948.0
2007-05-03 22:15:00,2.20023,2.20023,2.19928,2.19928,7135079.0
2007-05-03 22:16:00,2.19937,2.20028,2.19937,2.20028,2055186.0
2007-05-03 22:17:00,2.20031,2.20031,2.20016,2.20016,4325718.0
2007-05-03 22:18:00,2.20018,2.20023,2.20006,2.20023,9586701.0
2007-05-03 22:19:00,2.20024,2.20043,2.20022,2.20022,2397537.0
2007-05-03 22:20:00,2.20019,2.20019,2.20004,2.20004,1567105.0
2007-05-03 22:21:00,2.19985,2.19987,2.19949,2.19949,11349437.0
2007-05-03 22:22:00,2.19937,2.19989,2.19937,2.19978,8269578.0
2007-05-03 22:23:00,2.19964,2.19964,2.19912,2.19912,4074804.0
2007-05-03 22:24:00,2.19891,2.19942,2.19878,2.19942,3525906.0
2007-05-03 22:25:00,2.1995,2.19954,2.19943,2.19945,987673.0
2007-05-03 22:26:00,2.19946,2.19946,2.1994,2.19943,4716683.0
2007-05-03 22:27:00,2.19945,2.19947,2.19909,2.19947,15646537.0
2007-05-03 22:28:00,2.19965,2.19989,2.19962,2.19975,7566413.0
2007-05-03 22:29:00,2.19948,2.19952,2.19932,2.19932,2461667.0
2007-05-03 22:30:00,2.1992,2.19928,2.19903,2.19903,10328799.0
2007-05-03 22:31:00,2.19902,2.1997,2.19902,2.1997,4941017.0
2007-05-03 22:32:00,2.19984,2.20018,2.19984,2.20018,8844860.0
2007-05-03 22:33:00,2.2002,2.20026,2.19997,2.20026,5735995.0
2007-05-03 22:34:00,2.20041,2.20072,2.20041,2.20063,2288596.0
2007-05-03 22:35:00,2.20056,2.20066,2.20043,2.20066,4350289.0
2007-05-03 22:36:00,2.20071,2.20114,2.20071,2.20114,14508886.0
2007-05-03 22:37:00,2.20118,2.20118,2.20092,2.20092,8105948.0
2007-05-03 22:38:00,2.20068,2.20077,2.20054,2.20071,11500412.0
2007-05-03 22:39:00,2.20075,2.20112,2.20075,2.201,3530891.0
2007-05-03 22:40:00,2.20111,2.20123,2.20096,2.20115,7268410.0
2007-05-03 22:41:00,2.20116,2.20131,2.20113,2.20114,4140744.0
2007-05-03 22:42:00,2.2012,2.20121,2.20101,2.20105,3348130.0
2007-05-03 22:43:00,2.20098,2.20099,2.20085,2.20085,19941885.0
2007-05-03 22:44:00,2.20095,2.20127,2.20095,2.20111,18476242.0
2007-05-03 22:45:00,2.20106,2.20127,2.20106,2.20126,7340067.0
2007-05-03 22:46:00,2.20119,2.20119,2.20071,2.20071,8238735.0
2007-05-03 22:47:00,2.20076,2.20076,2.20046,2.20075,2527874.0
2007-05-03 22:48:00,2.20081,2.20106,2.20081,2.20101,2330489.0
2007-05-03 22:49:00,2.20109,2.20119,2.20109,2.2011,17013494.0
2007-05-03 22:50:00,2.20094,2.20109,2.20085,2.20085,810240.0
2007-05-03 22:51:00,2.20075,2.20075,2.20035,2.20039,14002608.0
2007-05-03 22:52:00,2.20034,2.20034,2.20007,2.20012,9450723.0
2007-05-03 22:53:00,2.20007,2.20019,2.19996,2.20019,6944749.0
2007-05-03 22:54:00,2.20019,2.20038,2.20019,2.20038,4735310.0
2007-05-03 22:55:00,2.20048,2.20055,2.20044,2.20055,16629711.0
2007-05-03 22:56:00,2.20062,2.20072,2.20058,2.20058,21628178.0
2007-05-03 22:57:00,2.20068,2.20068,2.20044,2.20045,3873827.0
2007-05-03 22:58:00,2.20043,2.20043,2.19989,2.19993,14162306.0
2007-05-03 22:59:00,2.19999,2.19999,2.19976,2.19976,1374067.0
2007-05-03 23:00:00,2.19979,2.19996,2.19973,2.19996,4870681.0
2007-05-03 23:01:00,2.19991,2.20006,2.19988,2.19988,2487505.0
2007-05-03 23:02:00,2.19984,2.20001,2.19982,2.20001,17219022.0
2007-05-03 23:03:00,2.20007,2.20031,2.20004,2.20022,19973719.0
2007-05-03 23:04:00,2.20035,2.20056,2.20035,2.20056,3686255.0
2007-05-03 23:05:00,2.20053,2.20094,2.20027,2.20094,12119858.0
2007-05-03 23:06:00,2.20089,2.20124,2.20089,2.20121,9494666.0
2007-05-03 23:07:00,2.20125,2.20151,2.20125,2.20151,20734247.0
2007-05-03 23:08:00,2.20159,2.20165,2.20148,2.2016,4094681.0
2007-05-03 23:09:00,2.20155,2.20156,2.2015,2.20153,5962350.0
2007-05-03 23:10:00,2.20142,2.20168,2.20142,2.20168,18839957.0
2007-05-03 23:11:00,2.20163,2.20171,2.2015,2.2015,2225781.0
2007-05-03 23:12:00,2.20152,2.20157,2.20146,2.20157,6198878.0
2007-05-03 23:13:00,2.20157,2.2016,2.20143,2.20149,3048592.0
2007-05-03 23:14:00,2.20159,2.20169,2.20155,2.20161,3223283.0
2007-05-03 23:15:00,2.20174,2.20182,2.2016,2.20182,8737084.0
2007-05-03 23:16:00,2.20185,2.20185,2.20142,2.20142,3208473.0
2007-05-03 23:17:00,2.20145,2.20154,2.20145,2.20152,4399313.0
2007-05-03 23:18:00,2.20137,2.20149,2.20137,2.20147,3874873.0
2007-05-03 23:19:00,2.20135,2.20161,2.20126,2.20161,9986543.0
2007-05-03 23:20:00,2.20153,2.20163,2.20153,2.2016,4615419.0
2007-05-03 23:21:00,2.20161,2.20176,2.20154,2.20176,3360585.0
2007-05-03 23:22:00,2.20179,2.20191,2.20176,2.20179,5869028.0
2007-05-03 23:23:00,2.20164,2.20164,2.20123,2.20148,10941241.0
2007-05-03 23:24:00,2.20148,2.20148,2.20131,2.20131,3283825.0
2007-05-03 23:25:00,2.2012,2.20125,2.20085,2.20118,5764004.0
2007-05-03 23:26:00,2.2012,2.2012,2.20099,2.20107,9154858.0
2007-05-03 23:27:00,2.20106,2.2013,2.20106,2.20114,6762358.0
2007-05-03 23:28:00,2.20112,2.20112,2.20085,2.20091,9997122.0
2007-05-03 23:29:00,2.20087,2.20122,2.20087,2.20102,3551550.0
2007-05-03 23:30:00,2.20109,2.20128,2.20089,2.20089,7596524.0
2007-05-03 23:31:00,2.20096,2.20102,2.20087,2.20094,6585623.0
2007-05-03 23:32:00,2.2008,2.201,2.2008,2.20085,7320912.0
2007-05-03 23:33:00,2.20096,2.20099,2.20081,2.20082,16606549.0
2007-05-03 23:34:00,2.2009,2.20105,2.20076,2.20105,3590296.0
2007-05-03 23:35:00,2.20119,2.20126,2.20105,2.20124,7653028.0
2007-05-03 23:36:00,2.20115,2.20134,2.20089,2.20112,10610855.0
2007-05-03 23:37:00,2.20103,2.20124,2.20102,2.20124,5488861.0
2007-05-03 23:38:00,2.20131,2.20147,2.20131,2.20141,18126558.0
2007-05-03 23:39:00,2.20144,2.20144,2.20108,2.20108,6748232.0
2007-05-03 23:40:00,2.20116,2.20116,2.20092,2.201,24580699.0
2007-05-03 23:41:00,2.20072,2.20083,2.20055,2.20055,7089771.0
2007-05-03 23:42:00,2.20048,2.20064,2.20046,2.20046,5480536.0
2007-05-03 23:43:00,2.20062,2.20081,2.20062,2.20071,6566828.0
2007-05-03 23:44:00,2.20064,2.20064,2.20013,2.20062,3271470.0
2007-05-03 23:45:00,2.20058,2.20058,2.20042,2.20042,1458371.0
2007-05-03 23:46:00,2.20037,2.20047,2.20031,2.20047,4827985.0
2007-05-03 23:47:00,2.20047,2.2006,2.20047,2.20052,5400095.0
2007-05-03 23:48:00,2.2007,2.20076,2.20057,2.2007,7847522.0
2007-05-03 23:49:00,2.20055,2.20061,2.20041,2.20056,11702067.0
2007-05-03 23:50:00,2.20057,2.20057,2.20027,2.20027,17595465.0
2007-05-03 23:51:00,2.2002,2.20021,2.20007,2.20011,5672660.0
2007-05-03 23:52:00,2.19995,2.20029,2.19991,2.20029,12066118.0
2007-05-03 23:53:00,2.20029,2.20036,2.20019,2.20019,5713790.0
2007-05-03 23:54:00,2.2002,2.2003,2.20014,2.2003,3626043.0
2007-05-03 23:55:00,2.20024,2.20047,2.20017,2.20047,23893034.0
2007-05-03 23:56:00,2.20038,2.20038,2.20026,2.20026,5025505.0
2007-05-03 23:57:00,2.20034,2.20042,2.20034,2.20039,18738342.0
2007-05-03 23:58:00,2.20046,2.20052,2.20037,2.20041,3901234.0
2007-05-03 23:59:00,2.20052,2.20058,2.20045,2.20058,7774692.0
2007-05-04 00:00:00,2.20063,2.20074,2.20063,2.20074,6559078.0
2007-05-04 00:01:00,2.20075,2.20085,2.20075,2.20078,2322631.0
2007-05-04 00:02:00,2.20062,2.20067,2.20041,2.20067,29351436.0
2007-05-04 00:03:00,2.20071,2.20083,2.20064,2.20083,5510779.0
2007-05-04 00:04:00,2.20102,2.20102,2.20064,2.20065,2502144.0
2007-05-04 00:05:00,2.20067,2.20067,2.2004,2.2004,7660972.0
2007-05-04 00:06:00,2.20039,2.20039,2.20005,2.20005,5448626.0
2007-05-04 00:07:00,2.19993,2.20011,2.19993,2.19995,5035599.0
2007-05-04 00:08:00,2.19988,2.19993,2.19967,2.19974,8608291.0
2007-05-04 00:09:00,2.19978,2.1999,2.19971,2.1999,5388623.0
2007-05-04 00:10:00,2.19995,2.20018,2.19995,2.20011,6161368.0
2007-05-04 00:11:00,2.20003,2.20003,2.19955,2.19983,4834451.0
2007-05-04 00:12:00,2.19973,2.20012,2.19973,2.20012,7303602.0
2007-05-04 00:14:00,2.20021,2.2005,2.20021,2.2003,4371312.0
2007-05-04 00:15:00,2.20014,2.20014,2.1999,2.19999,4557020.0
2007-05-04 00:16:00,2.20003,2.20011,2.19998,2.19998,1710237.0
2007-05-04 00:17:00,2.19979,2.19979,2.19967,2.19976,9605553.0
2007-05-04 00:18:00,2.19988,2.20016,2.19987,2.19987,4601406.0
2007-05-04 00:19:00,2.19988,2.20048,2.19988,2.20048,5278264.0
2007-05-04 00:20:00,2.20059,2.2007,2.20048,2.20048,7767464.0
2007-05-04 00:21:00,2.20044,2.20044,2.20025,2.20028,2227028.0
2007-05-04 00:22:00,2.20023,2.20035,2.20016,2.20035,7656966.0
2007-05-04 00:23:00,2.20036,2.20037,2.20024,2.20028,7802333.0
2007-05-04 00:24:00,2.20024,2.20036,2.20021,2.20036,10829959.0
2007-05-04 00:25:00,2.20031,2.20036,2.20015,2.20021,1995232.0
2007-05-04 00:26:00,2.20024,2.20024,2.19996,2.19997,15299884.0
2007-05-04 00:27:00,2.19999,2.20063,2.19999,2.20063,3690519.0
2007-05-04 00:28:00,2.20045,2.20045,2.20019,2.20019,4984347.0
2007-05-04 00:29:00,2.2003,2.20037,2.20025,2.20036,10806088.0
2007-05-04 00:30:00,2.20042,2.20074,2.20042,2.20046,4899565.0
2007-05-04 00:31:00,2.20037,2.20055,2.20036,2.20055,22452335.0
2007-05-04 00:32:00,2.20068,2.20149,2.20068,2.20148,13180925.0
2007-05-04 00:33:00,2.20144,2.20144,2.20123,2.20137,3504041.0
2007-05-04 00:34:00,2.20136,2.20136,2.20092,2.20092,10442741.0
2007-05-04 00:35:00,2.20093,2.20113,2.20093,2.20107,10154408.0
2007-05-04 00:36:00,2.20094,2.20116,2.20094,2.20116,6956400.0
2007-05-04 00:37:00,2.20106,2.20119,2.20103,2.20111,5623388.0
2007-05-04 00:38:00,2.20117,2.20121,2.20113,2.20118,2655284.0
2007-05-04 00:39:00,2.20119,2.20123,2.20109,2.20109,3073232.0
2007-05-04 00:40:00,2.20118,2.20118,2.20111,2.20111,4837521.0
2007-05-04 00:41:00,2.20112,2.20113,2.20109,2.20113,6251131.0
2007-05-04 00:42:00,2.20111,2.20111,2.20091,2.20091,17140272.0
2007-05-04 00:43:00,2.20086,2.20093,2.20049,2.20074,12988854.0
2007-05-04 00:44:00,2.20087,2.20103,2.20087,2.20103,7171957.0
2007-05-04 00:45:00,2.20101,2.20119,2.20063,2.20115,12864525.0
2007-05-04 00:46:00,2.20101,2.20115,2.20096,2.20115,18039544.0
2007-05-04 00:47:00,2.20114,2.20117,2.20101,2.2011,18297207.0
2007-05-04 00:48:00,2.20104,2.2011,2.20104,2.2011,3975877.0
2007-05-04 00:49:00,2.20109,2.20116,2.20072,2.2011,1575740.0
2007-05-04 00:50:00,2.20112,2.20121,2.20112,2.20113,5573225.0
2007-05-04 00:51:00,2.20114,2.20114,2.20105,2.20105,5301873.0
2007-05-04 00:52:00,2.20112,2.20112,2.20106,2.20106,4239672.0
2007-05-04 00:53:00,2.20112,2.20112,2.20091,2.20091,3146705.0
2007-05-04 00:54:00,2.20081,2.20081,2.20057,2.20081,2636011.0
2007-05-04 00:55:00,2.20091,2.20094,2.20089,2.20094,1816918.0
2007-05-04 00:56:00,2.20083,2.20101,2.20083,2.20097,2476736.0
2007-05-04 00:57:00,2.20091,2.20094,2.20051,2.20088,4611607.0
2007-05-04 00:58:00,2.20087,2.20106,2.20087,2.20106,2042310.0
2007-05-04 00:59:00,2.20105,2.20121,2.20105,2.20121,5755676.0
2007-05-04 01:00:00,2.20122,2.20133,2.20122,2.20123,11776646.0
2007-05-04 01:01:00,2.20105,2.20109,2.20096,2.20109,1720574.0
2007-05-04 01:02:00,2.20112,2.20113,2.20091,2.20111,10324587.0
2007-05-04 01:03:00,2.20121,2.20134,2.20109,2.20121,4770382.0
2007-05-04 01:04:00,2.20105,2.20115,2.20077,2.20077,6935308.0
2007-05-04 01:05:00,2.20083,2.20092,2.20075,2.20076,2290510.0
2007-05-04 01:06:00,2.20085,2.20093,2.20078,2.20092,30295853.0
2007-05-04 01:07:00,2.20093,2.20098,2.20081,2.20085,9633027.0
2007-05-04 01:08:00,2.20088,2.20103,2.20088,2.20103,9233094.0
2007-05-04 01:09:00,2.20098,2.2012,2.20072,2.2012,5089633.0
2007-05-04 01:10:00,2.20122,2.20128,2.20111,2.20124,630616.0
2007-05-04 01:11:00,2.20118,2.20118,2.20104,2.20104,4711302.0
2007-05-04 01:12:00,2.20094,2.20096,2.20083,2.2009,7969145.0
2007-05-04 01:13:00,2.2011,2.2011,2.20088,2.20106,2414666.0
2007-05-04 01:14:00,2.20095,2.20115,2.20065,2.20115,6196706.0
2007-05-04 01:15:00,2.20116,2.20124,2.20116,2.20123,5224737.0
2007-05-04 01:16:00,2.20108,2.20113,2.20094,2.20094,4432588.0
2007-05-04 01:17:00,2.20089,2.20102,2.20081,2.20096,3611280.0
2007-05-04 01:18:00,2.20085,2.20099,2.20082,2.20099,4224182.0
2007-05-04 01:19:00,2.20107,2.20128,2.20107,2.20128,3074390.0
2007-05-04 01:20:00,2.20132,2.20142,2.20127,2.20142,4086586.0
2007-05-04 01:21:00,2.2014,2.2014,2.20128,2.20135,5304570.0
2007-05-04 01:22:00,2.20129,2.20138,2.20117,2.20138,2208656.0
2007-05-04 01:23:00,2.20137,2.20137,2.20118,2.20128,3612623.0
2007-05-04 01:24:00,2.20115,2.20115,2.20103,2.20103,13139138.0
2007-05-04 01:25:00,2.20089,2.20089,2.20073,2.20076,1709113.0
2007-05-04 01:26:00,2.20059,2.20106,2.20059,2.20106,1232759.0
2007-05-04 01:28:00,2.20101,2.20102,2.20067,2.20067,12232422.0
2007-05-04 01:29:00,2.20051,2.20054,2.20038,2.20046,6134652.0
2007-05-04 01:30:00,2.20058,2.20107,2.20058,2.20101,6724163.0
2007-05-04 01:31:00,2.20097,2.20097,2.20051,2.20055,1846846.0
2007-05-04 01:32:00,2.20086,2.20106,2.20086,2.20098,21191454.0
2007-05-04 01:33:00,2.20097,2.20097,2.20079,2.20079,5669385.0
2007-05-04 01:34:00,2.20095,2.20095,2.20075,2.20084,20277442.0
2007-05-04 01:35:00,2.20075,2.20075,2.20038,2.20038,1946078.0
2007-05-04 01:36:00,2.20011,2.20012,2.19989,2.19997,38688027.0
2007-05-04 01:37:00,2.19997,2.20013,2.19996,2.19997,3578877.0
2007-05-04 01:38:00,2.19997,2.20059,2.19997,2.20057,11848283.0
2007-05-04 01:39:00,2.20051,2.20067,2.20046,2.20053,7698680.0
2007-05-04 01:40:00,2.20047,2.20062,2.20034,2.20062,11326487.0
2007-05-04 01:41:00,2.20041,2.20041,2.2001,2.2003,11405152.0
2007-05-04 01:42:00,2.2004,2.20047,2.20011,2.20047,15717109.0
2007-05-04 01:43:00,2.20049,2.20049,2.20009,2.20027,5659082.0
2007-05-04 01:44:00,2.20036,2.20052,2.20028,2.20052,4075680.0
2007-05-04 01:45:00,2.20061,2.20077,2.20061,2.20067,3531325.0
2007-05-04 01:46:00,2.20065,2.20065,2.20045,2.2005,1351527.0
2007-05-04 01:47:00,2.20031,2.20037,2.20022,2.20022,13512925.0
2007-05-04 01:48:00,2.20028,2.20057,2.19996,2.20015,11256890.0
2007-05-04 01:49:00,2.20028,2.20039,2.20021,2.20035,11547504.0
2007-05-04 01:50:00,2.20031,2.20034,2.20019,2.20033,3556665.0
2007-05-04 01:51:00,2.20028,2.20037,2.20019,2.20037,9881190.0
2007-05-04 01:52:00,2.20036,2.20036,2.2003,2.20036,7100369.0
2007-05-04 01:53:00,2.20035,2.20035,2.20025,2.20033,13709058.0
2007-05-04 01:54:00,2.20012,2.20024,2.19892,2.2002,2661926.0
2007-05-04 01:55:00,2.20023,2.20027,2.20016,2.20024,4594468.0
2007-05-04 01:56:00,2.2003,2.20047,2.1999,2.20047,2148122.0
2007-05-04 01:57:00,2.20058,2.20073,2.20058,2.2007,17811635.0
2007-05-04 01:58:00,2.20073,2.20079,2.20064,2.20067,16292456.0
2007-05-04 01:59:00,2.20063,2.20079,2.20063,2.20079,3174540.0
2007-05-04 02:00:00,2.20077,2.20088,2.20077,2.20088,1412777.0
2007-05-04 02:01:00,2.20074,2.20081,2.20056,2.20081,14285158.0
2007-05-04 02:02:00,2.20088,2.20097,2.20078,2.20097,3854555.0
2007-05-04 02:03:00,2.20099,2.2012,2.20099,2.2012,17312396.0
2007-05-04 02:04:00,2.20119,2.20119,2.20082,2.20089,16986424.0
2007-05-04 02:05:00,2.20091,2.20099,2.20091,2.20094,4704729.0
2007-05-04 02:06:00,2.2009,2.2009,2.20046,2.20051,7507029.0
2007-05-04 02:07:00,2.20043,2.20055,2.20032,2.20055,8709541.0
2007-05-04 02:08:00,2.20071,2.20105,2.20071,2.20105,12817034.0
2007-05-04 02:09:00,2.20104,2.20137,2.20104,2.2012,876217.0
2007-05-04 02:10:00,2.20142,2.20161,2.20142,2.20155,16585585.0
2007-05-04 02:11:00,2.20149,2.20149,2.20135,2.20142,2119012.0
2007-05-04 02:12:00,2.20147,2.20147,2.2013,2.20147,2351510.0
2007-05-04 02:13:00,2.20132,2.20149,2.20132,2.20133,7761408.0
2007-05-04 02:14:00,2.20138,2.20145,2.20137,2.20137,6963351.0
2007-05-04 02:15:00,2.20146,2.20146,2.20129,2.20133,19695386.0
2007-05-04 02:16:00,2.20126,2.20127,2.20098,2.20099,22030365.0
2007-05-04 02:17:00,2.20106,2.20133,2.20106,2.20131,3267107.0
2007-05-04 02:18:00,2.20128,2.2015,2.20128,2.2015,4586559.0
2007-05-04 02:19:00,2.20156,2.20163,2.20138,2.20163,7660632.0
2007-05-04 02:20:00,2.20157,2.20175,2.2015,2.2015,3750282.0
2007-05-04 02:21:00,2.20156,2.20156,2.20143,2.20143,12189096.0
2007-05-04 02:22:00,2.20148,2.2015,2.20137,2.20142,7936891.0
2007-05-04 02:23:00,2.2014,2.20143,2.20138,2.2014,14084932.0
2007-05-04 02:24:00,2.20146,2.20154,2.2014,2.20142,4151436.0
2007-05-04 02:25:00,2.20142,2.20142,2.20121,2.20132,2372338.0
2007-05-04 02:26:00,2.20136,2.20141,2.20121,2.20135,5513789.0
2007-05-04 02:27:00,2.20125,2.20125,2.20104,2.20118,9691936.0
2007-05-04 02:28:00,2.2012,2.2012,2.20106,2.20115,5453663.0
2007-05-04 02:29:00,2.2011,2.2011,2.20093,2.20098,11074083.0
2007-05-04 02:30:00,2.201,2.201,2.20082,2.20082,2461174.0
2007-05-04 02:31:00,2.20096,2.201,2.20082,2.20093,7662967.0
2007-05-04 02:32:00,2.20091,2.20091,2.20065,2.20065,347500.0
2007-05-04 02:33:00,2.20079,2.20079,2.20068,2.20072,4359629.0
2007-05-04 02:34:00,2.20068,2.20092,2.20068,2.20087,947955.0
2007-05-04 02:35:00,2.2009,2.20094,2.20076,2.20076,3899045.0
2007-05-04 02:36:00,2.20092,2.201,2.20092,2.20098,4187449.0
2007-05-04 02:37:00,2.20098,2.20098,2.20066,2.20066,8332908.0
2007-05-04 02:38:00,2.20071,2.20109,2.20071,2.20106,10852397.0
2007-05-04 02:39:00,2.20103,2.20103,2.20081,2.20081,1605310.0
2007-05-04 02:40:00,2.2008,2.20094,2.2008,2.20092,2596703.0
2007-05-04 02:41:00,2.20103,2.20106,2.20093,2.20106,9777359.0
2007-05-04 02:42:00,2.20106,2.20106,2.201,2.201,4731698.0
2007-05-04 02:43:00,2.20094,2.20094,2.20069,2.20075,2278727.0
2007-05-04 02:44:00,2.20068,2.20082,2.20066,2.20079,7716935.0
2007-05-04 02:45:00,2.20079,2.20088,2.20071,2.20082,2049066.0
2007-05-04 02:46:00,2.20085,2.20085,2.20072,2.20072,5423297.0
2007-05-04 02:47:00,2.20061,2.20061,2.20024,2.20057,8467905.0
2007-05-04 02:48:00,2.20056,2.2006,2.2003,2.2003,14160829.0
2007-05-04 02:49:00,2.20043,2.20056,2.20039,2.20045,4276280.0
2007-05-04 02:50:00,2.20041,2.20085,2.20041,2.20071,4741875.0
2007-05-04 02:51:00,2.20091,2.20105,2.20091,2.20104,15880722.0
2007-05-04 02:52:00,2.20106,2.20112,2.20101,2.20107,5342433.0
2007-05-04 02:53:00,2.20114,2.20121,2.20114,2.20114,6335521.0
2007-05-04 02:54:00,2.20116,2.20129,2.20106,2.20126,4740943.0
2007-05-04 02:55:00,2.20107,2.20116,2.20094,2.20094,2766684.0
2007-05-04 02:56:00,2.20095,2.20106,2.20092,2.20092,6648181.0
2007-05-04 02:57:00,2.20086,2.20093,2.2008,2.2008,12006965.0
2007-05-04 02:58:00,2.20081,2.20082,2.20076,2.20082,5711704.0
2007-05-04 02:59:00,2.20069,2.20069,2.20029,2.20045,5121079.0
2007-05-04 03:00:00,2.20071,2.2008,2.20063,2.20063,2694890.0
2007-05-04 03:01:00,2.20053,2.20053,2.20017,2.20038,16827161.0
2007-05-04 03:02:00,2.2006,2.20073,2.2006,2.20062,11884084.0
2007-05-04 03:03:00,2.20067,2.20068,2.20051,2.20051,2085795.0
2007-05-04 03:04:00,2.20047,2.20048,2.20028,2.20028,14026940.0
2007-05-04 03:05:00,2.20031,2.20034,2.20015,2.20031,1870203.0
2007-05-04 03:06:00,2.20025,2.20025,2.20018,2.20022,16388018.0
2007-05-04 03:07:00,2.2002,2.20022,2.20006,2.20022,1226008.0
2007-05-04 03:08:00,2.2002,2.20027,2.20012,2.20027,15689956.0
2007-05-04 03:09:00,2.20025,2.20035,2.20025,2.20025,9914184.0
2007-05-04 03:10:00,2.20049,2.20049,2.20032,2.20041,5557673.0
2007-05-04 03:11:00,2.20043,2.20043,2.2002,2.2002,11039631.0
2007-05-04 03:12:00,2.20017,2.20031,2.19968,2.19968,21972237.0
2007-05-04 03:13:00,2.19981,2.20036,2.19981,2.20036,945943.0
2007-05-04 03:14:00,2.20039,2.20039,2.20022,2.20022,3550854.0
2007-05-04 03:15:00,2.20028,2.20042,2.20025,2.20042,7758084.0
2007-05-04 03:16:00,2.20042,2.20044,2.2,2.20031,8277519.0
2007-05-04 03:17:00,2.20023,2.20028,2.20005,2.20014,3464607.0
2007-05-04 03:18:00,2.20011,2.20039,2.19983,2.19983,33210239.0
2007-05-04 03:19:00,2.19977,2.20034,2.19977,2.20027,13998414.0
2007-05-04 03:20:00,2.2002,2.2002,2.20011,2.20018,12509909.0
2007-05-04 03:21:00,2.20011,2.20025,2.19981,2.20003,18414095.0
2007-05-04 03:22:00,2.20019,2.20038,2.20018,2.20038,3797396.0
2007-05-04 03:23:00,2.20037,2.20046,2.20027,2.20046,9111988.0
2007-05-04 03:24:00,2.20047,2.20054,2.20045,2.20048,11853431.0
2007-05-04 03:25:00,2.20051,2.20065,2.2004,2.2004,6872894.0
2007-05-04 03:26:00,2.20039,2.20045,2.20021,2.20028,5153387.0
2007-05-04 03:27:00,2.20029,2.20046,2.20029,2.20046,5223815.0
2007-05-04 03:28:00,2.20047,2.20047,2.20016,2.20037,8881888.0
2007-05-04 03:29:00,2.20045,2.20053,2.20035,2.20053,10768598.0
2007-05-04 03:30:00,2.20049,2.20049,2.20024,2.20024,21121478.0
2007-05-04 03:31:00,2.2003,2.2003,2.2002,2.2002,1908582.0
2007-05-04 03:32:00,2.20005,2.20028,2.20005,2.2001,12569249.0
2007-05-04 03:33:00,2.20008,2.20008,2.1998,2.1998,4034263.0
2007-05-04 03:34:00,2.19963,2.19963,2.1992,2.1992,4657173.0
2007-05-04 03:35:00,2.19909,2.19909,2.19887,2.19887,5014073.0
2007-05-04 03:36:00,2.19862,2.19876,2.1985,2.1985,3087919.0
2007-05-04 03:37:00,2.19848,2.19848,2.19826,2.19843,6949849.0
2007-05-04 03:38:00,2.19865,2.19895,2.19865,2.19895,3161212.0
2007-05-04 03:39:00,2.19888,2.1994,2.19888,2.1994,9313138.0
2007-05-04 03:40:00,2.19944,2.1997,2.19944,2.1997,1632149.0
2007-05-04 03:41:00,2.19956,2.19972,2.19955,2.19955,5588794.0
2007-05-04 03:42:00,2.19944,2.19948,2.19918,2.19918,3585364.0
2007-05-04 03:43:00,2.19916,2.19921,2.19904,2.19921,2381135.0
2007-05-04 03:44:00,2.19927,2.19939,2.19924,2.19939,13407744.0
2007-05-04 03:45:00,2.1993,2.19946,2.19917,2.19944,16678231.0
2007-05-04 03:46:00,2.19958,2.19987,2.19958,2.19987,20387584.0
2007-05-04 03:47:00,2.2,2.20014,2.2,2.20007,7526439.0
2007-05-04 03:48:00,2.20011,2.20019,2.20005,2.20013,18012464.0
2007-05-04 03:49:00,2.20033,2.20054,2.20031,2.20031,3551056.0
2007-05-04 03:50:00,2.20053,2.20063,2.20053,2.20059,10686370.0
2007-05-04 03:51:00,2.20073,2.20081,2.20066,2.20076,6466782.0
2007-05-04 03:52:00,2.20068,2.20089,2.20067,2.20072,4047486.0
2007-05-04 03:53:00,2.20064,2.20079,2.20053,2.20079,7227319.0
2007-05-04 03:54:00,2.20083,2.20093,2.2007,2.2007,19452878.0
2007-05-04 03:55:00,2.20069,2.20086,2.20067,2.20069,4746072.0
2007-05-04 03:56:00,2.20062,2.20081,2.20055,2.20081,3168044.0
2007-05-04 03:57:00,2.20085,2.20116,2.20085,2.20116,2486894.0
2007-05-04 03:58:00,2.2011,2.2011,2.20088,2.20088,4576958.0
2007-05-04 03:59:00,2.2009,2.2009,2.20065,2.20073,7501533.0
2007-05-04 04:00:00,2.20067,2.20068,2.20064,2.20064,680814.0
2007-05-04 04:01:00,2.20068,2.20068,2.20047,2.2005,1278059.0
2007-05-04 04:02:00,2.20046,2.20046,2.20029,2.20029,12732750.0
2007-05-04 04:03:00,2.20033,2.20059,2.20026,2.20059,23493919.0
2007-05-04 04:04:00,2.20061,2.20063,2.20049,2.20049,1767150.0
2007-05-04 04:05:00,2.20054,2.20058,2.2004,2.2004,5698537.0
2007-05-04 04:06:00,2.19992,2.2004,2.19992,2.2004,5779430.0
2007-05-04 04:07:00,2.20051,2.20069,2.20051,2.20069,4808995.0
2007-05-04 04:08:00,2.20075,2.20078,2.20075,2.20078,977637.0
2007-05-04 04:09:00,2.20081,2.20088,2.20081,2.20082,1513125.0
2007-05-04 04:10:00,2.2008,2.20089,2.20075,2.20085,4177731.0
2007-05-04 04:11:00,2.20086,2.20093,2.20086,2.20093,2140713.0
2007-05-04 04:12:00,2.20096,2.20102,2.20073,2.20073,31009033.0
2007-05-04 04:13:00,2.20064,2.20066,2.20046,2.20066,3289906.0
2007-05-04 04:14:00,2.20075,2.20081,2.20066,2.20078,15032076.0
2007-05-04 04:15:00,2.20086,2.20097,2.20086,2.20096,5944499.0
2007-05-04 04:16:00,2.20082,2.20085,2.20058,2.20058,13841168.0
2007-05-04 04:17:00,2.20043,2.20072,2.20043,2.20056,1146698.0
2007-05-04 04:18:00,2.20049,2.20049,2.20026,2.20026,6118124.0
2007-05-04 04:19:00,2.20018,2.20018,2.19979,2.19984,3323757.0
2007-05-04 04:20:00,2.19996,2.20029,2.19996,2.20025,7879492.0
2007-05-04 04:21:00,2.2003,2.2003,2.20023,2.20023,2524761.0
2007-05-04 04:22:00,2.20023,2.20023,2.20013,2.20013,12219913.0
2007-05-04 04:23:00,2.20008,2.20008,2.19983,2.19996,1883122.0
2007-05-04 04:24:00,2.20002,2.20018,2.19976,2.19976,8464993.0
2007-05-04 04:25:00,2.19978,2.19978,2.19951,2.19955,8465807.0
2007-05-04 04:26:00,2.19957,2.19969,2.19957,2.19969,18116.0
2007-05-04 04:27:00,2.19968,2.19976,2.19954,2.19954,713026.0
2007-05-04 04:28:00,2.19956,2.1997,2.19956,2.19968,12323177.0
2007-05-04 04:29:00,2.19963,2.19963,2.19959,2.19959,318271.0
2007-05-04 04:30:00,2.19957,2.19964,2.19953,2.19958,4254997.0
2007-05-04 04:31:00,2.19953,2.1998,2.19953,2.1998,7837062.0
2007-05-04 04:32:00,2.19977,2.19986,2.19971,2.19971,14530486.0
2007-05-04 04:33:00,2.19957,2.19957,2.19948,2.1995,4539635.0
2007-05-04 04:34:00,2.1996,2.1997,2.1996,2.1997,601450.0
2007-05-04 04:35:00,2.19978,2.19985,2.19976,2.19985,18290048.0
2007-05-04 04:36:00,2.19994,2.20013,2.19988,2.19988,3046523.0
2007-05-04 04:37:00,2.20001,2.20001,2.19962,2.19968,16134577.0
2007-05-04 04:38:00,2.19968,2.19981,2.19966,2.19975,1718937.0
2007-05-04 04:39:00,2.19996,2.20013,2.1999,2.20013,2197886.0
2007-05-04 04:40:00,2.2001,2.20014,2.20003,2.20013,17541682.0
2007-05-04 04:41:00,2.19998,2.19999,2.19976,2.19999,3238649.0
2007-05-04 04:42:00,2.2001,2.20034,2.20007,2.20034,5233387.0
2007-05-04 04:43:00,2.20033,2.20041,2.20024,2.20041,2362474.0
2007-05-04 04:44:00,2.20029,2.20029,2.19998,2.19998,2872738.0
2007-05-04 04:45:00,2.19993,2.19993,2.19957,2.19957,4994271.0
2007-05-04 04:46:00,2.19958,2.19984,2.19958,2.19963,7365515.0
2007-05-04 04:47:00,2.19956,2.19956,2.19937,2.19939,9956034.0
2007-05-04 04:48:00,2.19957,2.1998,2.19957,2.1998,7627794.0
2007-05-04 04:49:00,2.19982,2.20021,2.19982,2.20017,9593003.0
2007-05-04 04:50:00,2.20015,2.20023,2.20015,2.20023,2507695.0
2007-05-04 04:51:00,2.2003,2.20057,2.2003,2.20044,13326266.0
2007-05-04 04:52:00,2.20058,2.20107,2.20058,2.20107,15263276.0
2007-05-04 04:53:00,2.20118,2.20146,2.20118,2.20141,4452733.0
2007-05-04 04:54:00,2.20143,2.20143,2.20127,2.20133,1851863.0
2007-05-04 04:55:00,2.20121,2.20123,2.20099,2.20099,6739656.0
2007-05-04 04:56:00,2.20105,2.20125,2.20105,2.20105,8921724.0
2007-05-04 04:57:00,2.20109,2.20115,2.20091,2.20091,8421564.0
2007-05-04 04:58:00,2.20097,2.20097,2.20085,2.20085,15299191.0
2007-05-04 04:59:00,2.20092,2.20102,2.20087,2.20095,9704163.0
2007-05-04 05:00:00,2.20088,2.20088,2.20047,2.20047,1649058.0
2007-05-04 05:01:00,2.20048,2.20067,2.20048,2.20067,5253767.0
2007-05-04 05:02:00,2.20066,2.20066,2.20043,2.2005,1231482.0
2007-05-04 05:03:00,2.20046,2.20066,2.20038,2.20066,1591168.0
2007-05-04 05:04:00,2.2007,2.20098,2.2007,2.20091,14300299.0
2007-05-04 05:05:00,2.20089,2.20089,2.20039,2.20039,10977630.0
2007-05-04 05:06:00,2.20046,2.20077,2.20046,2.20069,890614.0
2007-05-04 05:07:00,2.20079,2.20083,2.20069,2.20083,5593875.0
2007-05-04 05:08:00,2.20094,2.20113,2.20094,2.20113,10239160.0
2007-05-04 05:09:00,2.20119,2.20134,2.20112,2.20118,3525699.0
2007-05-04 05:10:00,2.20127,2.20147,2.20126,2.20138,3286220.0
2007-05-04 05:11:00,2.20122,2.20127,2.20115,2.20124,19748899.0
2007-05-04 05:12:00,2.20109,2.20134,2.20106,2.20126,15505413.0
2007-05-04 05:13:00,2.2013,2.2015,2.2013,2.2015,1828069.0
2007-05-04 05:14:00,2.20164,2.20176,2.20164,2.20174,21721024.0
2007-05-04 05:15:00,2.20147,2.20157,2.20114,2.20139,11446177.0
2007-05-04 05:16:00,2.20132,2.20143,2.20132,2.20141,8154442.0
2007-05-04 05:17:00,2.20135,2.20135,2.20118,2.20129,5563533.0
2007-05-04 05:18:00,2.2013,2.20138,2.20124,2.20132,10808001.0
2007-05-04 05:20:00,2.20125,2.20125,2.20103,2.20103,3453647.0
2007-05-04 05:21:00,2.20108,2.20108,2.20086,2.20096,4182356.0
2007-05-04 05:22:00,2.20088,2.20111,2.20088,2.20105,4250923.0
2007-05-04 05:23:00,2.20091,2.20091,2.20015,2.20019,14967671.0
2007-05-04 05:24:00,2.20012,2.20066,2.20012,2.20066,2263213.0
2007-05-04 05:25:00,2.20092,2.20103,2.2008,2.20087,12405197.0
2007-05-04 05:26:00,2.20077,2.20077,2.20052,2.20053,11965024.0
2007-05-04 05:27:00,2.20067,2.20087,2.20065,2.20087,4612794.0
2007-05-04 05:28:00,2.20085,2.20094,2.20076,2.20076,10385680.0
2007-05-04 05:29:00,2.20049,2.20064,2.20047,2.20064,23302473.0
2007-05-04 05:30:00,2.20075,2.20079,2.20069,2.20069,8573382.0
2007-05-04 05:31:00,2.2006,2.20079,2.20046,2.20079,5823131.0
2007-05-04 05:32:00,2.20051,2.20077,2.2004,2.20048,21575160.0
2007-05-04 05:33:00,2.20032,2.20032,2.19988,2.20009,11278275.0
2007-05-04 05:34:00,2.2001,2.20027,2.20008,2.20027,6534683.0
2007-05-04 05:35:00,2.20014,2.2004,2.20014,2.2004,2947312.0
2007-05-04 05:36:00,2.20043,2.20043,2.20033,2.20034,3089948.0
2007-05-04 05:37:00,2.20009,2.2002,2.19993,2.19993,5312876.0
2007-05-04 05:38:00,2.19994,2.20002,2.19986,2.20002,2821117.0
2007-05-04 05:39:00,2.19986,2.20003,2.19986,2.20003,13458478.0
2007-05-04 05:40:00,2.19999,2.20028,2.19999,2.20028,29585469.0
2007-05-04 05:41:00,2.20035,2.20056,2.20035,2.20056,5197980.0
2007-05-04 05:42:00,2.20058,2.20089,2.20058,2.20059,9301541.0
2007-05-04 05:43:00,2.2005,2.20055,2.20035,2.20055,22774942.0
2007-05-04 05:44:00,2.20055,2.20078,2.20055,2.20071,15745449.0
2007-05-04 05:45:00,2.20051,2.20053,2.20044,2.20044,8844496.0
2007-05-04 05:46:00,2.20043,2.20058,2.20023,2.20023,1126867.0
2007-05-04 05:47:00,2.20022,2.20032,2.20014,2.20032,2969726.0
2007-05-04 05:48:00,2.20037,2.20051,2.20037,2.20051,17185957.0
2007-05-04 05:50:00,2.20046,2.20051,2.20039,2.20049,9544786.0
2007-05-04 05:51:00,2.20049,2.20053,2.20032,2.20042,21653777.0
2007-05-04 05:52:00,2.20035,2.20035,2.20014,2.20019,14374332.0
2007-05-04 05:53:00,2.2003,2.20043,2.20028,2.20043,5127401.0
2007-05-04 05:54:00,2.20039,2.20039,2.20018,2.20024,1966022.0
2007-05-04 05:55:00,2.20037,2.20055,2.20036,2.20036,7043413.0
2007-05-04 05:56:00,2.20042,2.20053,2.20037,2.20052,1244557.0
2007-05-04 05:57:00,2.20056,2.20056,2.20033,2.2004,2059156.0
2007-05-04 05:58:00,2.20044,2.20047,2.20034,2.20034,26722157.0
2007-05-04 05:59:00,2.20036,2.20038,2.20023,2.20023,3993002.0
2007-05-04 06:00:00,2.2002,2.20021,2.20015,2.20016,5247680.0
2007-05-04 06:01:00,2.20014,2.20037,2.20014,2.20037,3115058.0
2007-05-04 06:02:00,2.20025,2.20043,2.20013,2.20043,15086119.0
2007-05-04 06:03:00,2.20041,2.20054,2.20041,2.20054,2134219.0
2007-05-04 06:04:00,2.20061,2.20066,2.2006,2.2006,3419494.0
2007-05-04 06:06:00,2.20068,2.20087,2.20055,2.20087,10816019.0
2007-05-04 06:07:00,2.2009,2.20108,2.20088,2.20108,633567.0
2007-05-04 06:08:00,2.20096,2.20096,2.20074,2.20074,5230894.0
2007-05-04 06:09:00,2.20059,2.20059,2.20024,2.20042,3447039.0
2007-05-04 06:10:00,2.2001,2.20061,2.2001,2.20061,7330044.0
2007-05-04 06:11:00,2.20075,2.20114,2.20073,2.20114,7953594.0
2007-05-04 06:12:00,2.20105,2.20108,2.20057,2.20091,1650923.0
2007-05-04 06:13:00,2.20093,2.20128,2.20093,2.20096,9661770.0
2007-05-04 06:14:00,2.20106,2.20106,2.20057,2.20087,8259729.0
2007-05-04 06:15:00,2.20082,2.20082,2.20047,2.20047,5374137.0
2007-05-04 06:16:00,2.20047,2.20055,2.20042,2.20054,4229576.0
2007-05-04 06:17:00,2.20048,2.20053,2.20048,2.20053,934864.0
2007-05-04 06:18:00,2.20057,2.20059,2.20047,2.2005,6651732.0
2007-05-04 06:19:00,2.20045,2.20056,2.20045,2.20056,4217571.0
2007-05-04 06:20:00,2.20048,2.20048,2.20036,2.20036,2905111.0
2007-05-04 06:21:00,2.20039,2.20061,2.20039,2.20061,1849492.0
2007-05-04 06:22:00,2.2005,2.2005,2.20009,2.20039,1325891.0
2007-05-04 06:23:00,2.20054,2.20069,2.20054,2.20069,5568058.0
2007-05-04 06:24:00,2.20069,2.20074,2.20059,2.20059,15013060.0
2007-05-04 06:25:00,2.20047,2.2006,2.20034,2.2006,9488625.0
2007-05-04 06:26:00,2.20067,2.20107,2.20067,2.20107,6688112.0
2007-05-04 06:27:00,2.20114,2.20114,2.20097,2.20097,5414179.0
2007-05-04 06:28:00,2.20095,2.20095,2.20081,2.20084,9990980.0
2007-05-04 06:29:00,2.20081,2.20081,2.2006,2.2006,4388831.0
2007-05-04 06:30:00,2.20051,2.20051,2.20039,2.20046,3305997.0
2007-05-04 06:31:00,2.20053,2.20059,2.20045,2.20045,1384044.0
2007-05-04 06:32:00,2.20042,2.20051,2.20042,2.20049,20609130.0
2007-05-04 06:33:00,2.2004,2.20054,2.20036,2.20048,6156898.0
2007-05-04 06:34:00,2.20036,2.20037,2.20028,2.20029,1635115.0
2007-05-04 06:35:00,2.20026,2.20028,2.20019,2.20024,7642105.0
2007-05-04 06:36:00,2.20034,2.20062,2.20034,2.20057,2050507.0
2007-05-04 06:37:00,2.20045,2.20047,2.20025,2.20025,3200920.0
2007-05-04 06:38:00,2.20043,2.20044,2.20033,2.20035,4099256.0
2007-05-04 06:39:00,2.20025,2.2005,2.20024,2.20039,8314507.0
2007-05-04 06:40:00,2.20023,2.20049,2.20014,2.20049,32569869.0
2007-05-04 06:41:00,2.20061,2.20061,2.19992,2.19992,2890500.0
2007-05-04 06:42:00,2.20018,2.20106,2.20018,2.20106,9803297.0
2007-05-04 06:43:00,2.20096,2.20096,2.20048,2.20048,4877065.0
2007-05-04 06:44:00,2.20064,2.20083,2.20063,2.20083,10148316.0
2007-05-04 06:45:00,2.20103,2.20113,2.20089,2.20089,2657596.0
2007-05-04 06:46:00,2.20086,2.20086,2.20041,2.20067,3420235.0
2007-05-04 06:47:00,2.20046,2.20056,2.20041,2.20056,1769615.0
2007-05-04 06:48:00,2.20055,2.20055,2.2004,2.20048,8311905.0
2007-05-04 06:50:00,2.20046,2.20046,2.20026,2.20036,5252437.0
2007-05-04 06:52:00,2.20027,2.20027,2.19985,2.19985,3496415.0
2007-05-04 06:53:00,2.19988,2.20021,2.19988,2.20021,4300879.0
2007-05-04 06:54:00,2.20026,2.20047,2.20026,2.20047,8550513.0
2007-05-04 06:56:00,2.20049,2.20081,2.20047,2.20081,8418554.0
2007-05-04 06:57:00,2.20066,2.20068,2.20058,2.20068,16845455.0
2007-05-04 06:58:00,2.20057,2.20057,2.20026,2.20026,11940349.0
2007-05-04 06:59:00,2.20033,2.20041,2.19987,2.2001,6935503.0
2007-05-04 07:00:00,2.2002,2.2002,2.19995,2.19995,7530818.0
2007-05-04 07:01:00,2.19994,2.19994,2.19984,2.19993,2699837.0
2007-05-04 07:02:00,2.19995,2.20028,2.19995,2.20028,1298620.0
2007-05-04 07:03:00,2.20014,2.20031,2.19995,2.20019,2071182.0
2007-05-04 07:04:00,2.20041,2.20051,2.2004,2.20049,926546.0
2007-05-04 07:05:00,2.20052,2.20064,2.20039,2.20064,4541980.0
2007-05-04 07:06:00,2.2008,2.20111,2.2008,2.20104,7038201.0
2007-05-04 07:07:00,2.20115,2.20123,2.201,2.20121,5464744.0
2007-05-04 07:08:00,2.20115,2.20115,2.20057,2.20057,1547912.0
2007-05-04 07:09:00,2.20095,2.20126,2.20095,2.20126,7704695.0
2007-05-04 07:10:00,2.20121,2.20121,2.20079,2.20079,29209469.0
2007-05-04 07:11:00,2.20074,2.20118,2.20074,2.20118,3445023.0
2007-05-04 07:12:00,2.20134,2.20152,2.20134,2.20149,4956361.0
2007-05-04 07:13:00,2.20156,2.20167,2.20156,2.20167,28509480.0
2007-05-04 07:14:00,2.20162,2.20169,2.20155,2.20169,851068.0
2007-05-04 07:15:00,2.20164,2.20164,2.20106,2.20106,1765651.0
2007-05-04 07:16:00,2.20109,2.20109,2.20072,2.20101,1003159.0
2007-05-04 07:17:00,2.20118,2.20135,2.2011,2.20127,13624346.0
2007-05-04 07:18:00,2.20127,2.20134,2.20117,2.20118,2426194.0
2007-05-04 07:19:00,2.20123,2.20128,2.2011,2.2011,8558207.0
2007-05-04 07:20:00,2.20105,2.20126,2.20105,2.20125,1726495.0
2007-05-04 07:21:00,2.20123,2.20123,2.20092,2.20096,6282744.0
2007-05-04 07:22:00,2.20088,2.20112,2.20088,2.20108,10338481.0
2007-05-04 07:23:00,2.20117,2.20131,2.20117,2.2013,5214177.0
2007-05-04 07:24:00,2.20126,2.20129,2.20121,2.20121,5744767.0
2007-05-04 07:25:00,2.20126,2.20148,2.20123,2.20148,9590378.0
2007-05-04 07:26:00,2.20146,2.20146,2.20111,2.20111,4530273.0
2007-05-04 07:27:00,2.20087,2.20087,2.20051,2.20067,1978409.0
2007-05-04 07:28:00,2.2007,2.20092,2.20069,2.20092,6031584.0
2007-05-04 07:29:00,2.20101,2.20102,2.20083,2.20097,3853040.0
2007-05-04 07:30:00,2.20096,2.20103,2.20085,2.20103,14376271.0
2007-05-04 07:31:00,2.20088,2.20095,2.20081,2.20091,5419930.0
2007-05-04 07:32:00,2.20102,2.20105,2.20088,2.20095,13774422.0
2007-05-04 07:33:00,2.20098,2.20098,2.20083,2.20083,1442554.0
2007-05-04 07:34:00,2.20075,2.20087,2.20075,2.20086,4560398.0
2007-05-04 07:35:00,2.20073,2.20073,2.20041,2.20041,1875311.0
2007-05-04 07:36:00,2.20043,2.20043,2.19999,2.19999,9076848.0
2007-05-04 07:37:00,2.19992,2.19992,2.19957,2.19988,9791568.0
2007-05-04 07:38:00,2.20012,2.20054,2.20012,2.20054,17173132.0
2007-05-04 07:39:00,2.20056,2.20056,2.19997,2.20012,11583944.0
2007-05-04 07:40:00,2.20015,2.20034,2.20015,2.20034,1850911.0
2007-05-04 07:41:00,2.20035,2.20056,2.20035,2.20049,5639819.0
2007-05-04 07:42:00,2.20059,2.20071,2.20055,2.20071,1980817.0
2007-05-04 07:43:00,2.20083,2.20109,2.20083,2.20097,3120270.0
2007-05-04 07:44:00,2.20111,2.20127,2.201,2.20122,3038752.0
2007-05-04 07:45:00,2.20101,2.20101,2.20077,2.20077,20468031.0
2007-05-04 07:46:00,2.20078,2.20089,2.2007,2.20086,1709911.0
2007-05-04 07:47:00,2.20086,2.20087,2.20077,2.20084,23808559.0
2007-05-04 07:48:00,2.20083,2.20093,2.20076,2.20093,3886009.0
2007-05-04 07:49:00,2.20103,2.20128,2.20098,2.20098,3163608.0
2007-05-04 07:50:00,2.20111,2.20134,2.20109,2.20129,19909928.0
2007-05-04 07:51:00,2.20124,2.20124,2.20115,2.20118,480399.0
2007-05-04 07:52:00,2.20111,2.20117,2.20095,2.20095,1391402.0
2007-05-04 07:53:00,2.20093,2.20093,2.2005,2.20052,8194285.0
2007-05-04 07:54:00,2.20049,2.20056,2.20028,2.20028,10852899.0
2007-05-04 07:55:00,2.20008,2.20008,2.19955,2.19955,3211811.0
2007-05-04 07:56:00,2.19953,2.20001,2.19953,2.20001,19432245.0
2007-05-04 07:57:00,2.20002,2.20033,2.19995,2.20033,887300.0
2007-05-04 07:58:00,2.20036,2.20057,2.20036,2.20057,17920821.0
2007-05-04 07:59:00,2.20061,2.20069,2.20047,2.20069,14851682.0
2007-05-04 08:00:00,2.20077,2.20089,2.2006,2.20063,18176846.0
2007-05-04 08:01:00,2.20062,2.2007,2.20056,2.20056,22454934.0
2007-05-04 08:02:00,2.20022,2.20064,2.20022,2.20059,668103.0
2007-05-04 08:03:00,2.20048,2.20057,2.20031,2.20057,4673334.0
2007-05-04 08:04:00,2.20066,2.20112,2.20066,2.20112,3957824.0
2007-05-04 08:05:00,2.20124,2.20124,2.20086,2.20086,1514671.0
2007-05-04 08:06:00,2.20071,2.20083,2.2005,2.20061,2712492.0
2007-05-04 08:07:00,2.20043,2.20043,2.19876,2.19876,3104020.0
2007-05-04 08:08:00,2.2,2.20047,2.2,2.20047,5776694.0
2007-05-04 08:09:00,2.20053,2.20063,2.20052,2.20052,47015389.0
2007-05-04 08:10:00,2.20043,2.20058,2.20043,2.20049,11505042.0
2007-05-04 08:11:00,2.20057,2.20064,2.20017,2.20064,13735738.0
2007-05-04 08:12:00,2.20065,2.20065,2.20037,2.20064,2822852.0
2007-05-04 08:13:00,2.20053,2.20055,2.20031,2.20032,24521564.0
2007-05-04 08:14:00,2.20043,2.2005,2.20031,2.20031,2914938.0
2007-05-04 08:15:00,2.20031,2.20041,2.20031,2.20038,12443454.0
2007-05-04 08:16:00,2.20035,2.20073,2.20035,2.20073,1501268.0
2007-05-04 08:17:00,2.20083,2.20083,2.20043,2.20045,22667684.0
2007-05-04 08:18:00,2.20037,2.20037,2.19983,2.19983,22072022.0
2007-05-04 08:19:00,2.19973,2.19977,2.19933,2.19933,7100800.0
2007-05-04 08:20:00,2.19925,2.19925,2.19873,2.19873,1735401.0
2007-05-04 08:21:00,2.19873,2.19898,2.19865,2.19877,3638497.0
2007-05-04 08:22:00,2.19881,2.19883,2.19864,2.19864,1009569.0
2007-05-04 08:23:00,2.19865,2.19865,2.19841,2.19841,3072977.0
2007-05-04 08:24:00,2.19837,2.19837,2.19791,2.19791,6872381.0
2007-05-04 08:25:00,2.19785,2.19799,2.19764,2.19799,4707487.0
2007-05-04 08:26:00,2.19814,2.19843,2.19814,2.19843,6568102.0
2007-05-04 08:27:00,2.19829,2.19832,2.19816,2.19821,6174211.0
2007-05-04 08:28:00,2.19827,2.19847,2.19827,2.19847,1326434.0
2007-05-04 08:29:00,2.19856,2.19864,2.19842,2.19842,1985569.0
2007-05-04 08:30:00,2.19839,2.19839,2.19827,2.1983,38507103.0
2007-05-04 08:31:00,2.1984,2.19884,2.1984,2.19884,13753324.0
2007-05-04 08:32:00,2.19897,2.19926,2.19897,2.19906,3905456.0
2007-05-04 08:33:00,2.1991,2.1991,2.1988,2.1988,10354736.0
2007-05-04 08:34:00,2.19881,2.19894,2.19877,2.1989,9311277.0
2007-05-04 08:35:00,2.19821,2.19886,2.19821,2.19886,1787146.0
2007-05-04 08:36:00,2.19898,2.19912,2.19883,2.19883,12828269.0
2007-05-04 08:37:00,2.19881,2.19881,2.19827,2.19827,3374621.0
2007-05-04 08:38:00,2.19839,2.19864,2.19837,2.19864,3092262.0
2007-05-04 08:39:00,2.19856,2.19868,2.19852,2.19868,3037571.0
2007-05-04 08:40:00,2.19871,2.19935,2.19869,2.19935,3426867.0
2007-05-04 08:41:00,2.19934,2.19934,2.19908,2.19908,4286612.0
2007-05-04 08:42:00,2.19913,2.19925,2.1991,2.1991,9252351.0
2007-05-04 08:43:00,2.19912,2.19923,2.19906,2.19906,3700041.0
2007-05-04 08:44:00,2.19905,2.19917,2.19867,2.19917,15111769.0
2007-05-04 08:45:00,2.19934,2.1996,2.19934,2.19952,525287.0
2007-05-04 08:46:00,2.19956,2.19958,2.19943,2.19956,1590253.0
2007-05-04 08:47:00,2.19962,2.19962,2.19935,2.19935,14085099.0
2007-05-04 08:48:00,2.19952,2.19965,2.19952,2.19964,968176.0
2007-05-04 08:49:00,2.19966,2.19968,2.19958,2.19968,5168576.0
2007-05-04 08:50:00,2.19967,2.1997,2.19962,2.1997,3679456.0
2007-05-04 08:51:00,2.19973,2.19985,2.19954,2.19954,4279028.0
2007-05-04 08:52:00,2.19959,2.19966,2.19952,2.19952,1191804.0
2007-05-04 08:53:00,2.1995,2.19976,2.1995,2.1996,4636322.0
2007-05-04 08:54:00,2.1997,2.1998,2.19964,2.19971,5460631.0
2007-05-04 08:55:00,2.19949,2.19958,2.19928,2.19928,7554090.0
2007-05-04 08:56:00,2.19919,2.19925,2.19911,2.19925,4271530.0
2007-05-04 08:57:00,2.19909,2.19921,2.19909,2.19915,4758491.0
2007-05-04 08:58:00,2.19913,2.19925,2.199,2.19925,226778.0
2007-05-04 08:59:00,2.19928,2.19949,2.19928,2.19943,7900554.0
2007-05-04 09:00:00,2.19929,2.19929,2.19903,2.19921,1207634.0
2007-05-04 09:01:00,2.19915,2.19926,2.19915,2.19926,10786359.0
2007-05-04 09:02:00,2.19938,2.19953,2.19938,2.19953,14377973.0
2007-05-04 09:03:00,2.1996,2.19987,2.19959,2.19973,8977342.0
2007-05-04 09:04:00,2.19972,2.19999,2.1997,2.19999,2919678.0
2007-05-04 09:05:00,2.20003,2.20003,2.19954,2.19954,1614325.0
2007-05-04 09:06:00,2.19935,2.19936,2.19896,2.199,12403173.0
2007-05-04 09:07:00,2.19902,2.19929,2.19902,2.19929,7131690.0
2007-05-04 09:08:00,2.19937,2.19951,2.19936,2.19942,23146488.0
2007-05-04 09:09:00,2.19943,2.19943,2.19901,2.19901,865582.0
2007-05-04 09:10:00,2.199,2.19906,2.19888,2.19895,11269393.0
2007-05-04 09:11:00,2.19867,2.19869,2.19812,2.19812,2827572.0
2007-05-04 09:12:00,2.19816,2.19816,2.19784,2.19784,1040667.0
2007-05-04 09:13:00,2.19781,2.19781,2.19749,2.19749,17831251.0
2007-05-04 09:14:00,2.1975,2.1975,2.19726,2.19747,7794841.0
2007-05-04 09:15:00,2.19733,2.19746,2.19727,2.19731,29641770.0
2007-05-04 09:16:00,2.19705,2.19755,2.19705,2.19728,3893611.0
2007-05-04 09:17:00,2.19731,2.19771,2.19731,2.19771,5945458.0
2007-05-04 09:18:00,2.1977,2.19785,2.1977,2.19785,1289232.0
2007-05-04 09:19:00,2.19775,2.19775,2.19737,2.19737,3334205.0
2007-05-04 09:20:00,2.19743,2.19747,2.19739,2.19742,1993671.0
2007-05-04 09:21:00,2.19742,2.19753,2.19733,2.19752,2683337.0
2007-05-04 09:22:00,2.19745,2.19749,2.19723,2.19727,928927.0
2007-05-04 09:23:00,2.19736,2.19741,2.19728,2.19741,7986087.0
2007-05-04 09:24:00,2.19732,2.19735,2.19727,2.19727,12768290.0
2007-05-04 09:25:00,2.19705,2.19749,2.19701,2.19749,4387108.0
2007-05-04 09:26:00,2.19745,2.1975,2.19738,2.19743,5241230.0
2007-05-04 09:27:00,2.19746,2.19756,2.19732,2.19745,3117327.0
2007-05-04 09:28:00,2.19767,2.19786,2.19767,2.19784,3217388.0
2007-05-04 09:29:00,2.19777,2.19777,2.19735,2.19735,14921485.0
2007-05-04 09:30:00,2.19731,2.19754,2.19719,2.19754,8411444.0
2007-05-04 09:31:00,2.19762,2.19762,2.1974,2.1974,7175060.0
2007-05-04 09:32:00,2.19746,2.19746,2.19717,2.19726,3069154.0
2007-05-04 09:33:00,2.19715,2.19715,2.19696,2.19697,3494648.0
2007-05-04 09:34:00,2.19705,2.1971,2.19686,2.19686,3873958.0
2007-05-04 09:35:00,2.19671,2.19671,2.19623,2.19623,2364814.0
2007-05-04 09:36:00,2.19609,2.19639,2.19597,2.19639,27689184.0
2007-05-04 09:37:00,2.19616,2.19629,2.19601,2.19622,13573225.0
2007-05-04 09:38:00,2.19617,2.19617,2.19558,2.19558,20984212.0
2007-05-04 09:39:00,2.19565,2.19593,2.19565,2.1959,9201236.0
2007-05-04 09:40:00,2.19584,2.19621,2.19584,2.19621,22690712.0
2007-05-04 09:41:00,2.19614,2.19659,2.19614,2.19659,7186293.0
2007-05-04 09:42:00,2.19656,2.19656,2.19636,2.19641,5516885.0
2007-05-04 09:43:00,2.19649,2.19649,2.19639,2.19645,7023249.0
2007-05-04 09:44:00,2.19652,2.19659,2.1963,2.19659,4561706.0
2007-05-04 09:45:00,2.19667,2.19696,2.19666,2.19696,5376017.0
2007-05-04 09:46:00,2.1969,2.1969,2.19634,2.19634,18320279.0
2007-05-04 09:47:00,2.19633,2.19689,2.19629,2.19689,1504520.0
2007-05-04 09:48:00,2.19701,2.19701,2.19663,2.19663,8566361.0
2007-05-04 09:49:00,2.19666,2.19682,2.19666,2.19678,1446855.0
2007-05-04 09:50:00,2.19664,2.19664,2.19624,2.19624,5086711.0
2007-05-04 09:51:00,2.19624,2.19624,2.19607,2.19607,22724182.0
2007-05-04 09:52:00,2.19595,2.19595,2.19547,2.19552,5302966.0
2007-05-04 09:53:00,2.19553,2.1957,2.19544,2.19544,7628111.0
2007-05-04 09:54:00,2.19537,2.19537,2.19517,2.19522,5527435.0
2007-05-04 09:55:00,2.19514,2.19514,2.19507,2.19507,9231837.0
2007-05-04 09:56:00,2.19507,2.19515,2.1948,2.1948,1201237.0
2007-05-04 09:57:00,2.19481,2.19562,2.19481,2.19562,16245204.0
2007-05-04 09:58:00,2.19553,2.19553,2.19536,2.19544,1504234.0
2007-05-04 09:59:00,2.19539,2.19545,2.19533,2.19533,1582180.0
2007-05-04 10:00:00,2.1953,2.1953,2.19513,2.19513,3911710.0
2007-05-04 10:01:00,2.19515,2.19525,2.19507,2.19513,11444712.0
2007-05-04 10:02:00,2.19513,2.19513,2.19501,2.19501,11489595.0
2007-05-04 10:03:00,2.1951,2.19516,2.19368,2.19506,6318201.0
2007-05-04 10:04:00,2.19499,2.1952,2.19499,2.1952,1792424.0
2007-05-04 10:05:00,2.19537,2.19556,2.19536,2.19556,1459021.0
2007-05-04 10:06:00,2.19562,2.19573,2.19552,2.19566,4812172.0
2007-05-04 10:07:00,2.19563,2.19563,2.19515,2.19515,619345.0
2007-05-04 10:08:00,2.1953,2.19549,2.19517,2.19549,634098.0
2007-05-04 10:09:00,2.19543,2.19555,2.19533,2.19538,18162806.0
2007-05-04 10:10:00,2.19538,2.19542,2.1953,2.1953,2081531.0
2007-05-04 10:11:00,2.19549,2.19569,2.19518,2.19569,7028918.0
2007-05-04 10:12:00,2.19582,2.19606,2.19582,2.19606,8624298.0
2007-05-04 10:13:00,2.19612,2.19686,2.19612,2.19686,3017421.0
2007-05-04 10:14:00,2.19678,2.19678,2.19634,2.19634,8942499.0
2007-05-04 10:15:00,2.19652,2.19686,2.19631,2.19686,13139295.0
2007-05-04 10:16:00,2.19693,2.19694,2.19663,2.19663,776996.0
2007-05-04 10:17:00,2.19654,2.19654,2.19639,2.19645,5102618.0
2007-05-04 10:18:00,2.1965,2.19652,2.19636,2.19646,1315335.0
2007-05-04 10:19:00,2.19638,2.19654,2.19638,2.19641,3270395.0
2007-05-04 10:20:00,2.19619,2.1963,2.19619,2.19624,412078.0
2007-05-04 10:21:00,2.1962,2.19624,2.19607,2.19607,4947771.0
2007-05-04 10:22:00,2.19591,2.19591,2.19554,2.19578,672827.0
2007-05-04 10:23:00,2.19571,2.19571,2.19524,2.19555,8205212.0
2007-05-04 10:24:00,2.19537,2.19551,2.19531,2.19547,12174005.0
2007-05-04 10:25:00,2.19566,2.19592,2.19566,2.19592,2763360.0
2007-05-04 10:26:00,2.19603,2.19607,2.19594,2.19599,3667227.0
2007-05-04 10:27:00,2.19587,2.19602,2.19578,2.19602,7982188.0
2007-05-04 10:28:00,2.19599,2.19599,2.19584,2.19596,520669.0
2007-05-04 10:29:00,2.19593,2.19601,2.19593,2.19598,10378415.0
2007-05-04 10:30:00,2.19617,2.19617,2.19602,2.19609,1803340.0
2007-05-04 10:31:00,2.19599,2.19599,2.19551,2.19551,3843054.0
2007-05-04 10:32:00,2.19559,2.19559,2.19537,2.19558,5146262.0
2007-05-04 10:33:00,2.1956,2.19585,2.1956,2.19585,20735207.0
2007-05-04 10:34:00,2.19585,2.19585,2.1956,2.19585,2465497.0
2007-05-04 10:35:00,2.19592,2.19625,2.19592,2.19625,8011855.0
2007-05-04 10:36:00,2.19636,2.1966,2.19636,2.19658,1271890.0
2007-05-04 10:37:00,2.19661,2.19668,2.19631,2.19668,20774269.0
2007-05-04 10:38:00,2.1968,2.19692,2.19672,2.19688,11086117.0
2007-05-04 10:39:00,2.19689,2.19689,2.19678,2.19686,1975282.0
2007-05-04 10:40:00,2.1967,2.1967,2.19631,2.19631,2972663.0
2007-05-04 10:41:00,2.19634,2.19643,2.19633,2.1964,425705.0
2007-05-04 10:42:00,2.19631,2.19634,2.19616,2.19629,11398341.0
2007-05-04 10:43:00,2.19623,2.1966,2.19623,2.19649,5455186.0
2007-05-04 10:44:00,2.19633,2.19644,2.19633,2.19639,3606042.0
2007-05-04 10:45:00,2.19634,2.19653,2.19634,2.19653,14218506.0
2007-05-04 10:46:00,2.19643,2.19643,2.19609,2.19609,5345530.0
2007-05-04 10:47:00,2.19609,2.19609,2.19595,2.19602,1121736.0
2007-05-04 10:48:00,2.19608,2.19616,2.19599,2.19606,4596704.0
2007-05-04 10:49:00,2.19604,2.19604,2.1959,2.1959,6429285.0
2007-05-04 10:50:00,2.19597,2.19597,2.19579,2.19587,3238023.0
2007-05-04 10:51:00,2.1958,2.1958,2.19563,2.19566,3057274.0
2007-05-04 10:52:00,2.19562,2.19562,2.19529,2.19529,20619467.0
2007-05-04 10:53:00,2.19528,2.19528,2.19504,2.19504,18928965.0
2007-05-04 10:54:00,2.19518,2.1953,2.19517,2.19517,4038728.0
2007-05-04 10:55:00,2.19515,2.19525,2.19508,2.19508,2613982.0
2007-05-04 10:56:00,2.19506,2.19507,2.19498,2.19499,1972243.0
2007-05-04 10:57:00,2.1952,2.19525,2.19516,2.19516,5598017.0
2007-05-04 10:58:00,2.19508,2.1953,2.19508,2.1953,10307156.0
2007-05-04 10:59:00,2.19534,2.19552,2.19534,2.19552,24063346.0
2007-05-04 11:00:00,2.19563,2.19596,2.19563,2.19578,181335.0
2007-05-04 11:01:00,2.19584,2.19633,2.19579,2.19633,3954039.0
2007-05-04 11:02:00,2.1964,2.19656,2.19639,2.19643,10934377.0
2007-05-04 11:03:00,2.19625,2.19632,2.19616,2.19621,5706534.0
2007-05-04 11:04:00,2.19643,2.1966,2.19643,2.19648,2510886.0
2007-05-04 11:05:00,2.1963,2.19655,2.1963,2.19653,23414280.0
2007-05-04 11:06:00,2.19672,2.19689,2.19672,2.19689,2772422.0
2007-05-04 11:07:00,2.19705,2.19718,2.19705,2.19716,8575458.0
2007-05-04 11:08:00,2.19717,2.19717,2.19542,2.19542,807777.0
2007-05-04 11:09:00,2.19692,2.19699,2.19674,2.19674,1603476.0
2007-05-04 11:10:00,2.1965,2.19674,2.19627,2.19674,22475297.0
2007-05-04 11:11:00,2.19687,2.197,2.19682,2.19692,3040398.0
2007-05-04 11:12:00,2.19695,2.19712,2.19682,2.19712,13489957.0
2007-05-04 11:13:00,2.19726,2.19739,2.19726,2.19729,23320774.0
2007-05-04 11:14:00,2.19739,2.19753,2.19729,2.19753,1941373.0
2007-05-04 11:15:00,2.19757,2.19766,2.19742,2.19742,3945955.0
2007-05-04 11:16:00,2.19736,2.19744,2.19721,2.19735,4898477.0
2007-05-04 11:17:00,2.19752,2.19769,2.19743,2.19769,5528152.0
2007-05-04 11:18:00,2.19766,2.19766,2.19741,2.19749,6334904.0
2007-05-04 11:19:00,2.19749,2.19749,2.19714,2.19714,15587229.0
2007-05-04 11:20:00,2.1971,2.19716,2.19693,2.19694,12758969.0
2007-05-04 11:21:00,2.19681,2.19681,2.19589,2.19589,4035339.0
2007-05-04 11:22:00,2.19596,2.19596,2.19549,2.19549,1502756.0
2007-05-04 11:23:00,2.19548,2.19549,2.19541,2.19549,8619294.0
2007-05-04 11:24:00,2.19545,2.19563,2.19536,2.1955,13038322.0
2007-05-04 11:25:00,2.19554,2.19559,2.19542,2.19559,860040.0
2007-05-04 11:26:00,2.19566,2.19591,2.19562,2.19591,1819920.0
2007-05-04 11:27:00,2.19572,2.19603,2.19572,2.19594,3920307.0
2007-05-04 11:28:00,2.19588,2.19598,2.19574,2.19574,1194574.0
2007-05-04 11:29:00,2.1958,2.19592,2.1957,2.19592,4740416.0
2007-05-04 11:30:00,2.19602,2.19614,2.19602,2.19608,11333727.0
2007-05-04 11:31:00,2.19618,2.19651,2.19618,2.19651,2021004.0
2007-05-04 11:32:00,2.19659,2.19677,2.19648,2.19673,1022755.0
2007-05-04 11:33:00,2.19674,2.19683,2.19656,2.19683,8326555.0
2007-05-04 11:34:00,2.19691,2.1972,2.19691,2.1972,5741719.0
2007-05-04 11:35:00,2.19717,2.19717,2.19682,2.19682,6686258.0
2007-05-04 11:36:00,2.19662,2.1967,2.19649,2.19668,1074209.0
2007-05-04 11:37:00,2.19676,2.19687,2.19669,2.19676,4311264.0
2007-05-04 11:38:00,2.19651,2.19658,2.19635,2.1965,31573407.0
2007-05-04 11:39:00,2.19648,2.19648,2.19626,2.19631,6300636.0
2007-05-04 11:40:00,2.19629,2.19629,2.19597,2.19599,1417646.0
2007-05-04 11:41:00,2.19591,2.19591,2.19564,2.19564,28586024.0
2007-05-04 11:42:00,2.19583,2.19596,2.19572,2.19596,5260926.0
2007-05-04 11:43:00,2.19606,2.19606,2.19582,2.19587,5117051.0
2007-05-04 11:44:00,2.19579,2.19595,2.19579,2.19589,4016718.0
2007-05-04 11:45:00,2.19597,2.19597,2.19578,2.19578,19031033.0
2007-05-04 11:46:00,2.19562,2.19577,2.19552,2.19571,632161.0
2007-05-04 11:47:00,2.19566,2.19573,2.19555,2.19555,11568421.0
2007-05-04 11:48:00,2.19541,2.19555,2.19535,2.19541,14111428.0
2007-05-04 11:49:00,2.19533,2.19533,2.19509,2.19529,344738.0
2007-05-04 11:50:00,2.19527,2.19549,2.19527,2.19547,9722557.0
2007-05-04 11:51:00,2.19547,2.19558,2.19546,2.19549,5021524.0
2007-05-04 11:52:00,2.1955,2.1955,2.1952,2.1952,464931.0
2007-05-04 11:53:00,2.19527,2.19551,2.19527,2.19549,12759422.0
2007-05-04 11:54:00,2.19551,2.19566,2.1955,2.19558,15199982.0
2007-05-04 11:55:00,2.19549,2.19553,2.1954,2.19549,2686189.0
2007-05-04 11:56:00,2.19549,2.19573,2.19543,2.19573,25580064.0
2007-05-04 11:57:00,2.19571,2.19582,2.19545,2.19582,12054589.0
2007-05-04 11:58:00,2.19568,2.19589,2.19568,2.19589,2562369.0
2007-05-04 11:59:00,2.196,2.19605,2.19598,2.19598,2806427.0
2007-05-04 12:00:00,2.19589,2.19604,2.19571,2.1959,34836233.0
2007-05-04 12:01:00,2.19609,2.19649,2.19609,2.19649,20160275.0
2007-05-04 12:02:00,2.19665,2.19684,2.19665,2.19684,6440991.0
2007-05-04 12:03:00,2.19671,2.19671,2.1947,2.1947,5176141.0
2007-05-04 12:04:00,2.19601,2.19636,2.19594,2.19636,2955062.0
2007-05-04 12:05:00,2.19628,2.19701,2.19628,2.19701,5884727.0
2007-05-04 12:06:00,2.19712,2.19716,2.197,2.19713,1388082.0
2007-05-04 12:07:00,2.19718,2.19718,2.19697,2.19709,25024811.0
2007-05-04 12:08:00,2.19701,2.19717,2.19701,2.19701,4436338.0
2007-05-04 12:09:00,2.19686,2.19692,2.19678,2.19692,4075593.0
2007-05-04 12:10:00,2.19681,2.19681,2.19658,2.19658,1719670.0
2007-05-04 12:11:00,2.19654,2.19659,2.19641,2.19658,11849288.0
2007-05-04 12:12:00,2.1965,2.1965,2.19606,2.19606,1346569.0
2007-05-04 12:13:00,2.19611,2.19611,2.19586,2.19588,3521546.0
2007-05-04 12:14:00,2.19598,2.19617,2.19598,2.19614,3728143.0
2007-05-04 12:15:00,2.19627,2.19638,2.19627,2.19638,32034517.0
2007-05-04 12:16:00,2.19645,2.19653,2.1964,2.19646,3196436.0
2007-05-04 12:17:00,2.19639,2.19639,2.1961,2.19611,9436405.0
2007-05-04 12:18:00,2.196,2.19607,2.19582,2.19595,1425886.0
2007-05-04 12:19:00,2.19603,2.19617,2.19603,2.19613,10000295.0
2007-05-04 12:20:00,2.19594,2.1961,2.19594,2.19608,25465300.0
2007-05-04 12:21:00,2.196,2.19603,2.19556,2.1959,8248121.0
2007-05-04 12:22:00,2.1959,2.19597,2.19586,2.19597,3597033.0
2007-05-04 12:23:00,2.19602,2.19623,2.19598,2.19623,3105791.0
2007-05-04 12:24:00,2.19625,2.19632,2.19613,2.19629,3501069.0
2007-05-04 12:25:00,2.19632,2.19639,2.19621,2.19639,1048686.0
2007-05-04 12:26:00,2.19636,2.19636,2.19602,2.19602,24143442.0
2007-05-04 12:27:00,2.19616,2.19616,2.19569,2.19569,8704898.0
2007-05-04 12:28:00,2.19608,2.19608,2.19592,2.19606,522024.0
2007-05-04 12:29:00,2.19604,2.19604,2.19591,2.19598,4770097.0
2007-05-04 12:30:00,2.19608,2.19609,2.19599,2.19604,4207520.0
2007-05-04 12:31:00,2.19598,2.19602,2.19583,2.196,1521818.0
2007-05-04 12:32:00,2.19593,2.19593,2.19568,2.19572,20041974.0
2007-05-04 12:33:00,2.19583,2.19583,2.19573,2.19573,4279765.0
2007-05-04 12:34:00,2.1957,2.1958,2.19553,2.1958,6998772.0
2007-05-04 12:35:00,2.19585,2.19598,2.19575,2.19598,18356589.0
2007-05-04 12:36:00,2.19586,2.19623,2.19586,2.19623,35886552.0
2007-05-04 12:37:00,2.19625,2.19636,2.19622,2.19635,8978875.0
2007-05-04 12:38:00,2.19642,2.19656,2.1964,2.19654,667801.0
2007-05-04 12:39:00,2.19652,2.19689,2.19644,2.19678,10140962.0
2007-05-04 12:40:00,2.19656,2.19667,2.19647,2.19664,1016625.0
2007-05-04 12:41:00,2.19676,2.19676,2.19654,2.19658,9230698.0
2007-05-04 12:42:00,2.19656,2.1966,2.19648,2.19648,6289300.0
2007-05-04 12:43:00,2.19657,2.19668,2.19657,2.19658,3421051.0
2007-05-04 12:44:00,2.19655,2.19657,2.19635,2.19657,1577138.0
2007-05-04 12:45:00,2.1967,2.19679,2.19667,2.1967,6365937.0
2007-05-04 12:46:00,2.19655,2.19662,2.19653,2.19662,3013520.0
2007-05-04 12:47:00,2.19657,2.19657,2.19639,2.19651,4842491.0
2007-05-04 12:48:00,2.19633,2.19648,2.19604,2.19618,6607236.0
2007-05-04 12:49:00,2.19619,2.19644,2.19619,2.19644,1622751.0
2007-05-04 12:50:00,2.19645,2.19667,2.19642,2.19642,5093441.0
2007-05-04 12:51:00,2.19637,2.19637,2.19596,2.19623,1301901.0
2007-05-04 12:52:00,2.19607,2.1964,2.19607,2.19635,11761034.0
2007-05-04 12:53:00,2.19624,2.19657,2.19624,2.19657,6984806.0
2007-05-04 12:54:00,2.19651,2.19652,2.19601,2.19652,6508420.0
2007-05-04 12:55:00,2.19639,2.19658,2.19639,2.19652,1750219.0
2007-05-04 12:56:00,2.19652,2.19656,2.19638,2.19638,11443453.0
2007-05-04 12:57:00,2.19637,2.19652,2.19637,2.1965,4156034.0
2007-05-04 12:58:00,2.19642,2.19646,2.19631,2.19639,6570672.0
2007-05-04 12:59:00,2.19645,2.19658,2.19643,2.1965,2096887.0
2007-05-04 13:00:00,2.19659,2.19684,2.19659,2.19662,837051.0
2007-05-04 13:01:00,2.19618,2.19652,2.19618,2.19633,7012724.0
2007-05-04 13:02:00,2.19649,2.19649,2.19613,2.19613,12861528.0
2007-05-04 13:03:00,2.19612,2.19626,2.19608,2.19615,6440331.0
2007-05-04 13:04:00,2.19618,2.19637,2.19618,2.19621,3543828.0
2007-05-04 13:05:00,2.19639,2.19648,2.19632,2.1964,4521042.0
2007-05-04 13:06:00,2.19625,2.19641,2.19613,2.19613,2355467.0
2007-05-04 13:07:00,2.19639,2.19706,2.19639,2.19706,4370170.0
2007-05-04 13:08:00,2.19706,2.19716,2.1969,2.19711,2479604.0
2007-05-04 13:09:00,2.19685,2.19687,2.19673,2.19683,10234244.0
2007-05-04 13:10:00,2.19671,2.19671,2.19638,2.19656,10951329.0
2007-05-04 13:11:00,2.19654,2.19654,2.19644,2.19648,2211877.0
2007-05-04 13:12:00,2.19654,2.19654,2.19636,2.19646,7008355.0
2007-05-04 13:13:00,2.19649,2.19655,2.19648,2.19648,4391209.0
2007-05-04 13:14:00,2.19649,2.19649,2.19629,2.19629,697074.0
2007-05-04 13:15:00,2.19625,2.19628,2.19596,2.19596,14101324.0
2007-05-04 13:16:00,2.19575,2.19575,2.19539,2.19541,10444272.0
2007-05-04 13:17:00,2.19521,2.19552,2.19521,2.19545,8170656.0
2007-05-04 13:18:00,2.19557,2.19605,2.19557,2.19605,4792658.0
2007-05-04 13:19:00,2.1962,2.19626,2.19602,2.19623,3494381.0
2007-05-04 13:20:00,2.19645,2.19658,2.19644,2.19644,6133959.0
2007-05-04 13:21:00,2.19636,2.19646,2.1963,2.19631,5001309.0
2007-05-04 13:22:00,2.19642,2.19646,2.19635,2.19646,7189359.0
2007-05-04 13:23:00,2.19653,2.19656,2.19617,2.19646,6232459.0
2007-05-04 13:24:00,2.19652,2.19667,2.19652,2.19655,607204.0
2007-05-04 13:25:00,2.19667,2.19682,2.19667,2.19682,17865538.0
2007-05-04 13:26:00,2.19673,2.1971,2.19673,2.1971,4420366.0
2007-05-04 13:27:00,2.19721,2.19745,2.19721,2.19742,14856100.0
2007-05-04 13:28:00,2.19743,2.19758,2.19736,2.19743,16880167.0
2007-05-04 13:29:00,2.19743,2.19757,2.19734,2.19734,9796334.0
2007-05-04 13:30:00,2.19728,2.19731,2.19723,2.19731,3931446.0
2007-05-04 13:31:00,2.19733,2.19733,2.19707,2.19726,27915461.0
2007-05-04 13:32:00,2.19716,2.19717,2.19699,2.19706,4190010.0
2007-05-04 13:33:00,2.19713,2.1973,2.1971,2.19723,9676666.0
2007-05-04 13:34:00,2.19693,2.19726,2.19693,2.19716,2683382.0
2007-05-04 13:35:00,2.19706,2.19709,2.19694,2.19707,3304708.0
2007-05-04 13:36:00,2.19694,2.19694,2.1965,2.19651,1074866.0
2007-05-04 13:37:00,2.19656,2.19745,2.19656,2.19697,11192381.0
2007-05-04 13:38:00,2.19734,2.19734,2.19723,2.19723,6591106.0
2007-05-04 13:39:00,2.19717,2.19717,2.19652,2.19652,1628886.0
2007-05-04 13:40:00,2.19657,2.19657,2.19617,2.19618,2856901.0
2007-05-04 13:41:00,2.19611,2.19611,2.19525,2.19525,3088547.0
2007-05-04 13:42:00,2.1952,2.19521,2.19501,2.19501,4646356.0
2007-05-04 13:43:00,2.19497,2.19532,2.19491,2.19532,663300.0
2007-05-04 13:44:00,2.19528,2.19528,2.19503,2.19503,3914465.0
2007-05-04 13:45:00,2.19504,2.1951,2.19499,2.19499,5387802.0
2007-05-04 13:46:00,2.19505,2.19511,2.19497,2.19511,4289152.0
2007-05-04 13:47:00,2.19526,2.19526,2.19495,2.19495,2709402.0
2007-05-04 13:48:00,2.19486,2.19486,2.19439,2.19439,2020291.0
2007-05-04 13:49:00,2.19431,2.19431,2.19392,2.19392,10813119.0
2007-05-04 13:50:00,2.19398,2.19398,2.19376,2.19397,13935456.0
2007-05-04 13:51:00,2.19403,2.19403,2.19382,2.194,7801609.0
2007-05-04 13:52:00,2.19415,2.19494,2.19415,2.19494,10831926.0
2007-05-04 13:53:00,2.19486,2.19487,2.1948,2.19487,6764135.0
2007-05-04 13:54:00,2.19487,2.19487,2.19452,2.19459,2750458.0
2007-05-04 13:55:00,2.19466,2.19479,2.19466,2.19479,25360046.0
2007-05-04 13:56:00,2.19476,2.19476,2.19454,2.19458,5575409.0
2007-05-04 13:57:00,2.19471,2.19477,2.19465,2.19471,1258454.0
2007-05-04 13:58:00,2.19457,2.19477,2.19457,2.19467,3524232.0
2007-05-04 13:59:00,2.19461,2.19461,2.19442,2.19458,2313532.0
2007-05-04 14:00:00,2.19462,2.19477,2.19462,2.19477,1322354.0
2007-05-04 14:01:00,2.19469,2.19518,2.19348,2.19518,4023925.0
2007-05-04 14:02:00,2.19531,2.1957,2.19531,2.1957,4464642.0
2007-05-04 14:03:00,2.19584,2.196,2.19584,2.19594,15914201.0
2007-05-04 14:04:00,2.19591,2.19591,2.19572,2.19574,9081911.0
2007-05-04 14:05:00,2.19561,2.19561,2.19507,2.19507,10908431.0
2007-05-04 14:06:00,2.19492,2.19492,2.19461,2.1947,989031.0
2007-05-04 14:07:00,2.19465,2.19465,2.19439,2.19439,2840658.0
2007-05-04 14:08:00,2.1944,2.19476,2.19439,2.19476,5808528.0
2007-05-04 14:09:00,2.19473,2.19473,2.19451,2.19453,1398624.0
2007-05-04 14:10:00,2.19435,2.19435,2.19414,2.19414,3660237.0
2007-05-04 14:11:00,2.19406,2.19415,2.19397,2.19406,14886412.0
2007-05-04 14:12:00,2.19391,2.19392,2.1937,2.19386,1541211.0
2007-05-04 14:13:00,2.19387,2.1939,2.19376,2.19376,12588736.0
2007-05-04 14:14:00,2.19399,2.1943,2.19399,2.1943,4587180.0
2007-05-04 14:15:00,2.19445,2.1948,2.19445,2.1948,23391345.0
2007-05-04 14:16:00,2.19472,2.19472,2.19436,2.19458,3756278.0
2007-05-04 14:17:00,2.19465,2.19492,2.19465,2.19482,7266152.0
2007-05-04 14:18:00,2.19468,2.1949,2.19455,2.19456,2369417.0
2007-05-04 14:19:00,2.19446,2.19446,2.19432,2.19439,8069971.0
2007-05-04 14:20:00,2.19438,2.19444,2.19429,2.1944,6167445.0
2007-05-04 14:21:00,2.19451,2.19492,2.19451,2.19492,4558966.0
2007-05-04 14:22:00,2.19487,2.19559,2.19487,2.19559,2637867.0
2007-05-04 14:23:00,2.19551,2.19551,2.19495,2.19525,18756592.0
2007-05-04 14:24:00,2.19538,2.19576,2.19538,2.19542,2879032.0
2007-05-04 14:25:00,2.19552,2.19586,2.19552,2.19576,913569.0
2007-05-04 14:26:00,2.19572,2.19579,2.19568,2.19579,2572445.0
2007-05-04 14:27:00,2.19583,2.19623,2.19583,2.19623,2460832.0
2007-05-04 14:28:00,2.19615,2.19615,2.1957,2.196,9322821.0
2007-05-04 14:29:00,2.19598,2.19598,2.19562,2.19564,919809.0
2007-05-04 14:30:00,2.19573,2.1962,2.19573,2.1962,15364592.0
2007-05-04 14:31:00,2.19627,2.1967,2.19622,2.1967,6292835.0
2007-05-04 14:32:00,2.19681,2.19727,2.19681,2.197,8892892.0
2007-05-04 14:33:00,2.19693,2.19693,2.19671,2.19671,2151658.0
2007-05-04 14:34:00,2.19666,2.19669,2.19656,2.19658,2092712.0
2007-05-04 14:35:00,2.19654,2.19654,2.19635,2.19641,1374211.0
2007-05-04 14:36:00,2.19638,2.19638,2.19613,2.19613,4322581.0
2007-05-04 14:37:00,2.19612,2.19612,2.19583,2.19591,3534665.0
2007-05-04 14:38:00,2.19588,2.19588,2.1956,2.19567,515009.0
2007-05-04 14:39:00,2.19565,2.19565,2.19535,2.19535,6815801.0
2007-05-04 14:40:00,2.19538,2.19538,2.19512,2.19517,7168928.0
2007-05-04 14:41:00,2.19504,2.19513,2.1949,2.19495,9369800.0
2007-05-04 14:42:00,2.19493,2.19521,2.19476,2.19521,6719261.0
2007-05-04 14:43:00,2.19534,2.19581,2.19534,2.19581,28347726.0
2007-05-04 14:44:00,2.19588,2.19652,2.19586,2.1963,10719943.0
2007-05-04 14:45:00,2.19646,2.19717,2.19646,2.19717,7734174.0
2007-05-04 14:46:00,2.19727,2.19772,2.19727,2.19771,4277220.0
2007-05-04 14:47:00,2.19775,2.19799,2.19751,2.19752,11893280.0
2007-05-04 14:48:00,2.19763,2.19831,2.19763,2.19831,13348777.0
2007-05-04 14:49:00,2.19849,2.1988,2.19849,2.1988,6990105.0
2007-05-04 14:50:00,2.19877,2.1991,2.19873,2.1991,1594957.0
2007-05-04 14:51:00,2.19906,2.19931,2.19882,2.19931,19549356.0
2007-05-04 14:52:00,2.19934,2.19953,2.19934,2.19953,2600056.0
2007-05-04 14:53:00,2.19956,2.19979,2.19956,2.19979,6654772.0
2007-05-04 14:54:00,2.1998,2.20006,2.1998,2.20006,8093849.0
2007-05-04 14:55:00,2.19993,2.19993,2.19973,2.19973,3035162.0
2007-05-04 14:56:00,2.19969,2.19969,2.19937,2.19938,7484443.0
2007-05-04 14:57:00,2.1995,2.19996,2.1995,2.19996,2909235.0
2007-05-04 14:58:00,2.20002,2.20024,2.20002,2.20016,4832855.0
2007-05-04 14:59:00,2.20028,2.20042,2.20025,2.20031,1636327.0
2007-05-04 15:00:00,2.20046,2.20057,2.20046,2.2005,4686401.0
2007-05-04 15:01:00,2.20045,2.20045,2.20006,2.20006,5382635.0
2007-05-04 15:02:00,2.2,2.2,2.19966,2.19985,752951.0
2007-05-04 15:03:00,2.19991,2.20011,2.19984,2.20009,4567226.0
2007-05-04 15:04:00,2.20017,2.20044,2.20017,2.20044,16626982.0
2007-05-04 15:05:00,2.2005,2.20069,2.2005,2.20069,534482.0
2007-05-04 15:06:00,2.2007,2.2008,2.20051,2.20077,3927513.0
2007-05-04 15:07:00,2.20074,2.20096,2.2007,2.2007,3471970.0
2007-05-04 15:08:00,2.20077,2.20077,2.20057,2.20063,11207578.0
2007-05-04 15:09:00,2.2008,2.20103,2.2008,2.20103,8835341.0
2007-05-04 15:10:00,2.20106,2.20134,2.20073,2.20134,5634340.0
2007-05-04 15:11:00,2.2014,2.20155,2.20125,2.20155,6534632.0
2007-05-04 15:12:00,2.20149,2.20149,2.20115,2.20123,17869360.0
2007-05-04 15:13:00,2.2012,2.2012,2.20086,2.20093,2866483.0
2007-05-04 15:14:00,2.2009,2.2009,2.20065,2.20065,2600854.0
2007-05-04 15:15:00,2.20061,2.2007,2.20057,2.20058,2146262.0
2007-05-04 15:16:00,2.2007,2.20074,2.20062,2.20072,2849975.0
2007-05-04 15:17:00,2.20071,2.20071,2.20055,2.20068,5425533.0
2007-05-04 15:18:00,2.20079,2.20086,2.2007,2.20083,1755147.0
2007-05-04 15:19:00,2.20086,2.20086,2.20064,2.20064,1838091.0
2007-05-04 15:20:00,2.20064,2.2007,2.20053,2.20065,33364639.0
2007-05-04 15:21:00,2.20073,2.20092,2.20073,2.20074,7388512.0
2007-05-04 15:22:00,2.2008,2.2008,2.20043,2.20043,1431374.0
2007-05-04 15:23:00,2.20033,2.20047,2.20001,2.20038,3488458.0
2007-05-04 15:24:00,2.20041,2.20058,2.20041,2.20048,934633.0
2007-05-04 15:25:00,2.20046,2.20046,2.2001,2.2001,7443400.0
2007-05-04 15:26:00,2.20009,2.20009,2.19947,2.19947,1728356.0
2007-05-04 15:27:00,2.19804,2.19946,2.19804,2.19912,6006602.0
2007-05-04 15:28:00,2.19925,2.19947,2.19894,2.19947,11436172.0
2007-05-04 15:29:00,2.19943,2.19948,2.19916,2.19941,3426007.0
2007-05-04 15:30:00,2.1995,2.19956,2.19943,2.19943,1246826.0
2007-05-04 15:31:00,2.1994,2.19957,2.1994,2.19957,3045424.0
2007-05-04 15:32:00,2.19965,2.19965,2.19932,2.19932,2370298.0
2007-05-04 15:33:00,2.1993,2.1997,2.1993,2.1997,9504675.0
2007-05-04 15:34:00,2.19983,2.20009,2.19983,2.20009,9929089.0
2007-05-04 15:35:00,2.20019,2.20071,2.20019,2.20071,8002661.0
2007-05-04 15:36:00,2.20073,2.20083,2.20059,2.20063,6206880.0
2007-05-04 15:37:00,2.20072,2.20104,2.20072,2.20085,18573307.0
2007-05-04 15:38:00,2.20088,2.20104,2.20079,2.20089,1005911.0
2007-05-04 15:39:00,2.20102,2.20102,2.20089,2.20089,895683.0
2007-05-04 15:40:00,2.20076,2.20076,2.20061,2.20065,86853424.0
2007-05-04 15:41:00,2.20063,2.2007,2.20051,2.2006,1753496.0
2007-05-04 15:42:00,2.20051,2.20062,2.2004,2.20062,13636124.0
2007-05-04 15:43:00,2.2007,2.20084,2.2007,2.20077,1249465.0
2007-05-04 15:44:00,2.20068,2.20068,2.20039,2.20039,4909494.0
2007-05-04 15:45:00,2.20025,2.20025,2.19993,2.19993,21217926.0
2007-05-04 15:46:00,2.20009,2.20037,2.19979,2.20037,3150859.0
2007-05-04 15:47:00,2.20044,2.20047,2.20021,2.20021,2893229.0
2007-05-04 15:48:00,2.20013,2.20028,2.20013,2.20014,4598603.0
2007-05-04 15:49:00,2.20008,2.20008,2.19984,2.19984,2370509.0
2007-05-04 15:50:00,2.20006,2.20023,2.19977,2.20023,1266993.0
2007-05-04 15:51:00,2.20011,2.20019,2.19978,2.20019,4901773.0
2007-05-04 15:52:00,2.20045,2.20078,2.20045,2.20062,2112665.0
2007-05-04 15:53:00,2.20058,2.20058,2.20001,2.20001,4292051.0
2007-05-04 15:54:00,2.19988,2.20007,2.19969,2.20007,7324470.0
2007-05-04 15:55:00,2.20007,2.20049,2.20007,2.20049,18302253.0
2007-05-04 15:56:00,2.20067,2.20086,2.20067,2.20086,2438566.0
2007-05-04 15:57:00,2.20083,2.20083,2.20048,2.20048,6268248.0
2007-05-04 15:58:00,2.20039,2.20053,2.20032,2.20038,6091975.0
2007-05-04 15:59:00,2.20023,2.20025,2.2,2.20017,7459370.0
2007-05-04 16:00:00,2.20009,2.20009,2.19947,2.19947,5189276.0
2007-05-04 16:01:00,2.19945,2.2002,2.19941,2.2002,17178661.0
2007-05-04 16:02:00,2.2003,2.20068,2.2003,2.20043,11464101.0
2007-05-04 16:03:00,2.20037,2.20046,2.20017,2.20046,23974318.0
2007-05-04 16:04:00,2.2008,2.20098,2.2008,2.20086,2789096.0
2007-05-04 16:05:00,2.20083,2.20083,2.20067,2.20073,6920707.0
2007-05-04 16:06:00,2.20059,2.20063,2.20025,2.20025,1617773.0
2007-05-04 16:07:00,2.20017,2.20022,2.20007,2.20007,988886.0
2007-05-04 16:08:00,2.20007,2.2004,2.20007,2.2004,1845823.0
2007-05-04 16:09:00,2.20056,2.20069,2.20054,2.20069,11915130.0
2007-05-04 16:10:00,2.20062,2.20077,2.20056,2.20077,647337.0
2007-05-04 16:11:00,2.20074,2.20157,2.20074,2.20157,9753520.0
2007-05-04 16:12:00,2.20167,2.20189,2.20167,2.20189,6862464.0
2007-05-04 16:13:00,2.20201,2.20216,2.20201,2.20202,3326912.0
2007-05-04 16:14:00,2.20212,2.20225,2.20204,2.20221,898177.0
2007-05-04 16:15:00,2.20219,2.20221,2.20208,2.20211,2084166.0
2007-05-04 16:16:00,2.20212,2.20263,2.20212,2.20261,31084396.0
2007-05-04 16:17:00,2.20263,2.20289,2.20263,2.20275,27483817.0
2007-05-04 16:18:00,2.20292,2.20324,2.20292,2.20324,1127092.0
2007-05-04 16:19:00,2.2033,2.20345,2.20328,2.20343,23844458.0
2007-05-04 16:20:00,2.20348,2.20354,2.20312,2.20354,1751773.0
2007-05-04 16:21:00,2.20363,2.20397,2.20363,2.20397,2980732.0
2007-05-04 16:22:00,2.20383,2.20392,2.20338,2.20338,1058987.0
2007-05-04 16:23:00,2.20345,2.20353,2.20342,2.20353,2086197.0
2007-05-04 16:24:00,2.20352,2.20352,2.20318,2.20325,6476369.0
2007-05-04 16:25:00,2.20315,2.20315,2.20222,2.20232,7009373.0
2007-05-04 16:26:00,2.20241,2.20265,2.20223,2.20265,5254699.0
2007-05-04 16:27:00,2.20256,2.20264,2.20252,2.20252,2297450.0
2007-05-04 16:28:00,2.20247,2.20254,2.20211,2.20211,13304485.0
2007-05-04 16:29:00,2.20228,2.20297,2.20228,2.20297,984679.0
2007-05-04 16:30:00,2.203,2.20321,2.203,2.20317,1520892.0
2007-05-04 16:31:00,2.20326,2.2033,2.20311,2.20311,8645844.0
2007-05-04 16:32:00,2.20307,2.20338,2.20306,2.20338,3889911.0
2007-05-04 16:33:00,2.2035,2.20376,2.2035,2.20368,3963465.0
2007-05-04 16:34:00,2.20366,2.20366,2.20336,2.2034,6372209.0
2007-05-04 16:35:00,2.20328,2.20354,2.20328,2.20345,14189936.0
2007-05-04 16:36:00,2.20342,2.20346,2.20334,2.20334,1260271.0
2007-05-04 16:37:00,2.20342,2.20368,2.20342,2.20364,12412508.0
2007-05-04 16:38:00,2.20372,2.2038,2.20369,2.20369,2231326.0
2007-05-04 16:39:00,2.20374,2.20381,2.20354,2.20366,2385726.0
2007-05-04 16:40:00,2.20349,2.20368,2.20324,2.20368,8878719.0
2007-05-04 16:41:00,2.20378,2.2038,2.20374,2.20374,15977895.0
2007-05-04 16:42:00,2.20361,2.20384,2.2036,2.20384,9607340.0
2007-05-04 16:43:00,2.20381,2.2039,2.20375,2.2039,9906863.0
2007-05-04 16:44:00,2.20396,2.20418,2.20389,2.20418,2258709.0
2007-05-04 16:45:00,2.20417,2.2043,2.2041,2.20423,6844349.0
2007-05-04 16:46:00,2.20436,2.20449,2.20436,2.20449,1060630.0
2007-05-04 16:47:00,2.20456,2.20461,2.20451,2.20451,6074179.0
2007-05-04 16:48:00,2.20456,2.20463,2.20439,2.20463,1283956.0
2007-05-04 16:49:00,2.20444,2.20476,2.20444,2.20476,1104851.0
2007-05-04 16:50:00,2.20489,2.20538,2.20489,2.20538,5226356.0
2007-05-04 16:51:00,2.20532,2.20578,2.20531,2.20578,8650112.0
2007-05-04 16:52:00,2.20591,2.20596,2.20589,2.2059,5662036.0
2007-05-04 16:53:00,2.20598,2.20626,2.20586,2.20586,5804414.0
2007-05-04 16:54:00,2.20576,2.20576,2.20542,2.20555,2614903.0
2007-05-04 16:55:00,2.20556,2.20568,2.20548,2.20568,11197021.0
2007-05-04 16:56:00,2.2057,2.2057,2.20544,2.20544,2442348.0
2007-05-04 16:57:00,2.20522,2.20522,2.20494,2.20494,6576330.0
2007-05-04 16:58:00,2.20507,2.20536,2.20507,2.20536,6549970.0
2007-05-04 16:59:00,2.20554,2.20555,2.20533,2.20555,41550728.0
2007-05-04 17:00:00,2.20568,2.20611,2.20568,2.20611,13003880.0
2007-05-04 17:01:00,2.20604,2.20608,2.20569,2.20569,3519899.0
2007-05-04 17:02:00,2.20571,2.20571,2.20535,2.20535,14115994.0
2007-05-04 17:03:00,2.20529,2.20529,2.20502,2.20502,9735619.0
2007-05-04 17:04:00,2.20487,2.20487,2.20451,2.20479,7133043.0
2007-05-04 17:05:00,2.20491,2.20495,2.20486,2.20495,18531773.0
2007-05-04 17:06:00,2.20453,2.20496,2.20453,2.20474,7872931.0
2007-05-04 17:07:00,2.2047,2.2047,2.20415,2.20415,5354419.0
2007-05-04 17:08:00,2.20413,2.20414,2.20404,2.20404,7176622.0
2007-05-04 17:09:00,2.20405,2.20405,2.20387,2.20394,11761130.0
2007-05-04 17:10:00,2.20401,2.20401,2.20384,2.20396,1417836.0
2007-05-04 17:11:00,2.20388,2.20418,2.20388,2.20418,1012739.0
2007-05-04 17:12:00,2.20425,2.20443,2.20416,2.20437,1931000.0
2007-05-04 17:13:00,2.20435,2.20435,2.20364,2.20364,1381706.0
2007-05-04 17:14:00,2.20404,2.20405,2.20383,2.20401,6003995.0
2007-05-04 17:15:00,2.20401,2.20407,2.20394,2.20397,17752318.0
2007-05-04 17:16:00,2.204,2.204,2.20368,2.20368,727166.0
2007-05-04 17:17:00,2.20367,2.20381,2.20354,2.20354,1792674.0
2007-05-04 17:18:00,2.20344,2.20344,2.20318,2.20318,7849409.0
2007-05-04 17:19:00,2.20323,2.20323,2.20316,2.20318,5458470.0
2007-05-04 17:20:00,2.20332,2.20373,2.20331,2.20373,17903480.0
2007-05-04 17:21:00,2.2037,2.2037,2.20358,2.20366,2547702.0
2007-05-04 17:22:00,2.20369,2.20386,2.20358,2.20386,3479629.0
2007-05-04 17:23:00,2.20391,2.20407,2.20384,2.204,8559856.0
2007-05-04 17:24:00,2.2041,2.20415,2.20401,2.20415,2709777.0
2007-05-04 17:25:00,2.20407,2.20416,2.2039,2.2039,4994027.0
2007-05-04 17:26:00,2.20381,2.20381,2.20355,2.20374,6620861.0
2007-05-04 17:27:00,2.20383,2.20397,2.20383,2.20387,4176213.0
2007-05-04 17:28:00,2.20405,2.20429,2.20395,2.20426,3709449.0
2007-05-04 17:29:00,2.20427,2.20427,2.20407,2.20407,15152685.0
2007-05-04 17:30:00,2.20408,2.20419,2.20408,2.2041,13065120.0
2007-05-04 17:31:00,2.20424,2.20436,2.20424,2.20432,11651293.0
2007-05-04 17:32:00,2.20433,2.20445,2.20431,2.20435,5598256.0
2007-05-04 17:33:00,2.20449,2.20501,2.20449,2.20501,13399886.0
2007-05-04 17:34:00,2.20495,2.20513,2.20482,2.20513,2739747.0
2007-05-04 17:35:00,2.20527,2.20555,2.20527,2.20555,8134450.0
2007-05-04 17:36:00,2.20558,2.20565,2.2055,2.20553,4586134.0
2007-05-04 17:37:00,2.20546,2.20546,2.20514,2.20533,10547295.0
2007-05-04 17:38:00,2.20533,2.20537,2.20511,2.20537,4551710.0
2007-05-04 17:39:00,2.20527,2.20542,2.2052,2.20542,4463329.0
2007-05-04 17:40:00,2.20553,2.20558,2.20553,2.20558,1840614.0
2007-05-04 17:41:00,2.20566,2.20591,2.20566,2.20584,16508359.0
2007-05-04 17:42:00,2.20589,2.20594,2.20578,2.20578,11340012.0
2007-05-04 17:43:00,2.20578,2.20582,2.2056,2.2056,1109289.0
2007-05-04 17:44:00,2.20546,2.20546,2.20533,2.20543,9726266.0
2007-05-04 17:45:00,2.20536,2.20554,2.20532,2.20554,4104673.0
2007-05-04 17:46:00,2.20556,2.20577,2.20556,2.20577,1750875.0
2007-05-04 17:47:00,2.2058,2.2058,2.2055,2.2055,6594023.0
2007-05-04 17:48:00,2.20559,2.20579,2.20422,2.20576,24879953.0
2007-05-04 17:49:00,2.20575,2.2058,2.2057,2.2058,2359047.0
2007-05-04 17:50:00,2.20571,2.20595,2.20571,2.20592,1038188.0
2007-05-04 17:51:00,2.20581,2.20586,2.20563,2.20566,5529121.0
2007-05-04 17:52:00,2.20565,2.2058,2.2056,2.2058,5526577.0
2007-05-04 17:53:00,2.20587,2.20602,2.20583,2.206,567781.0
2007-05-04 17:54:00,2.2057,2.2062,2.2057,2.20595,3516776.0
2007-05-04 17:55:00,2.20584,2.20584,2.2056,2.20581,7575524.0
2007-05-04 17:56:00,2.20567,2.20567,2.20526,2.20526,2534164.0
2007-05-04 17:57:00,2.2053,2.2055,2.2053,2.2055,7664564.0
2007-05-04 17:58:00,2.20506,2.20547,2.20506,2.20522,2722996.0
2007-05-04 17:59:00,2.2052,2.20563,2.2052,2.20563,6285925.0
2007-05-04 18:00:00,2.20553,2.20555,2.2053,2.20539,1630330.0
2007-05-04 18:01:00,2.20539,2.20562,2.20539,2.20557,21859623.0
2007-05-04 18:02:00,2.20559,2.20559,2.20516,2.20516,10443066.0
2007-05-04 18:03:00,2.20509,2.20511,2.20492,2.20492,2291064.0
2007-05-04 18:04:00,2.20501,2.20514,2.20499,2.20499,14894916.0
2007-05-04 18:05:00,2.20491,2.20498,2.20489,2.20498,4283876.0
2007-05-04 18:06:00,2.20497,2.20525,2.20497,2.20508,5668804.0
2007-05-04 18:07:00,2.20492,2.20492,2.2045,2.20492,27891178.0
2007-05-04 18:08:00,2.20501,2.20508,2.20489,2.20489,17237630.0
2007-05-04 18:09:00,2.20465,2.20465,2.20434,2.20453,14004647.0
2007-05-04 18:10:00,2.20447,2.20463,2.20434,2.20463,6764134.0
2007-05-04 18:11:00,2.20479,2.20511,2.20479,2.20511,2194425.0
2007-05-04 18:12:00,2.20511,2.20512,2.20498,2.20507,7487918.0
2007-05-04 18:13:00,2.20507,2.2051,2.20487,2.20507,20531994.0
2007-05-04 18:14:00,2.20504,2.20506,2.2049,2.20506,12021926.0
2007-05-04 18:15:00,2.20505,2.20508,2.20484,2.20507,24607339.0
2007-05-04 18:16:00,2.20497,2.20497,2.20479,2.20479,5093637.0
2007-05-04 18:17:00,2.20484,2.20495,2.20481,2.20495,4552957.0
2007-05-04 18:18:00,2.20481,2.20481,2.20433,2.2045,2202635.0
2007-05-04 18:19:00,2.20431,2.20496,2.20431,2.20496,12797731.0
2007-05-04 18:20:00,2.20495,2.20501,2.20486,2.20501,5215912.0
2007-05-04 18:21:00,2.20502,2.20506,2.20491,2.20494,22830843.0
2007-05-04 18:22:00,2.20488,2.20493,2.20461,2.20493,12332725.0
2007-05-04 18:23:00,2.20496,2.20503,2.20481,2.20503,949065.0
2007-05-04 18:24:00,2.20508,2.2051,2.20502,2.20505,6608416.0
2007-05-04 18:25:00,2.20501,2.20509,2.2049,2.20509,8687253.0
2007-05-04 18:26:00,2.20507,2.20515,2.20499,2.2051,260260.0
2007-05-04 18:27:00,2.20511,2.20517,2.20511,2.20517,5867662.0
2007-05-04 18:28:00,2.2051,2.20515,2.20494,2.20494,2588300.0
2007-05-04 18:29:00,2.20494,2.20494,2.20481,2.20483,9219051.0
2007-05-04 18:30:00,2.20466,2.20466,2.20443,2.20447,4474864.0
2007-05-04 18:31:00,2.20476,2.20497,2.20463,2.20463,9593978.0
2007-05-04 18:32:00,2.20456,2.20456,2.20422,2.20434,7982698.0
2007-05-04 18:33:00,2.20415,2.20422,2.20405,2.20422,10803849.0
2007-05-04 18:34:00,2.20419,2.20436,2.20411,2.20426,3021888.0
2007-05-04 18:35:00,2.20404,2.20404,2.20357,2.20383,6571809.0
2007-05-04 18:36:00,2.20385,2.20405,2.20379,2.20399,3043689.0
2007-05-04 18:37:00,2.20416,2.20419,2.20404,2.20415,15853712.0
2007-05-04 18:38:00,2.2042,2.20437,2.2042,2.20428,11226389.0
2007-05-04 18:39:00,2.20405,2.20416,2.20395,2.20416,9109940.0
2007-05-04 18:40:00,2.20431,2.20463,2.20431,2.20449,9140498.0
2007-05-04 18:41:00,2.20448,2.20456,2.20418,2.20455,7755434.0
2007-05-04 18:42:00,2.20467,2.20475,2.20452,2.20475,5177140.0
2007-05-04 18:43:00,2.20494,2.20508,2.20494,2.20503,2286714.0
2007-05-04 18:44:00,2.20501,2.20512,2.20488,2.20502,5875991.0
2007-05-04 18:45:00,2.2051,2.2051,2.20495,2.20505,7781216.0
2007-05-04 18:46:00,2.2051,2.20562,2.2051,2.20562,11410087.0
2007-05-04 18:47:00,2.20566,2.20576,2.20565,2.20576,3307124.0
2007-05-04 18:48:00,2.20562,2.20582,2.20562,2.20582,8846128.0
2007-05-04 18:49:00,2.20573,2.20573,2.20557,2.20559,1779284.0
2007-05-04 18:50:00,2.20551,2.20551,2.20532,2.20535,3327377.0
2007-05-04 18:51:00,2.2053,2.2053,2.20485,2.20488,4293784.0
2007-05-04 18:52:00,2.20505,2.20514,2.20492,2.20494,25525041.0
2007-05-04 18:53:00,2.20478,2.20478,2.2046,2.20468,7041644.0
2007-05-04 18:54:00,2.20464,2.20464,2.20445,2.20445,12774182.0
2007-05-04 18:55:00,2.20431,2.20435,2.20403,2.20403,12221626.0
2007-05-04 18:56:00,2.20394,2.20394,2.20352,2.20352,9617252.0
2007-05-04 18:57:00,2.20349,2.20359,2.20346,2.20359,4818537.0
2007-05-04 18:58:00,2.20356,2.20372,2.2033,2.20372,3641950.0
2007-05-04 18:59:00,2.20374,2.20374,2.20331,2.20361,4789463.0
2007-05-04 19:00:00,2.20369,2.20374,2.20358,2.20369,3784952.0
2007-05-04 19:01:00,2.20364,2.20364,2.20358,2.20359,1556763.0
2007-05-04 19:02:00,2.20355,2.20375,2.20355,2.20366,9869453.0
2007-05-04 19:03:00,2.20376,2.20434,2.20376,2.20434,7810814.0
2007-05-04 19:04:00,2.20434,2.20439,2.20411,2.20411,3752096.0
2007-05-04 19:05:00,2.20407,2.20408,2.20366,2.20367,7307383.0
2007-05-04 19:06:00,2.20369,2.20426,2.20369,2.20426,4669040.0
2007-05-04 19:07:00,2.20436,2.20483,2.20436,2.20483,6344706.0
2007-05-04 19:08:00,2.20451,2.20496,2.20451,2.20469,9496516.0
2007-05-04 19:09:00,2.20449,2.20449,2.2042,2.20428,5032766.0
2007-05-04 19:10:00,2.20422,2.20431,2.20421,2.20431,4487531.0
2007-05-04 19:11:00,2.20443,2.2046,2.20443,2.20454,8857407.0
2007-05-04 19:12:00,2.20466,2.2047,2.20464,2.20464,3134135.0
2007-05-04 19:13:00,2.20466,2.20466,2.20435,2.20437,3081664.0
2007-05-04 19:14:00,2.2043,2.20438,2.20422,2.2043,3501417.0
2007-05-04 19:15:00,2.20419,2.20419,2.20375,2.20389,4063187.0
2007-05-04 19:16:00,2.20389,2.20415,2.20389,2.20415,9849674.0
2007-05-04 19:17:00,2.20408,2.20424,2.20408,2.20419,8793630.0
2007-05-04 19:18:00,2.20404,2.20404,2.20384,2.20384,5797061.0
2007-05-04 19:19:00,2.20388,2.20404,2.2036,2.20388,16672828.0
2007-05-04 19:20:00,2.20381,2.20403,2.20373,2.20391,12843496.0
2007-05-04 19:21:00,2.20397,2.20425,2.20397,2.20425,5572860.0
2007-05-04 19:22:00,2.20437,2.20444,2.20418,2.20423,3917300.0
2007-05-04 19:23:00,2.20414,2.20418,2.20404,2.20418,8843871.0
2007-05-04 19:24:00,2.20416,2.20416,2.20384,2.20384,6235953.0
2007-05-04 19:25:00,2.20374,2.20374,2.20351,2.20361,34754085.0
2007-05-04 19:26:00,2.20359,2.2036,2.20344,2.20351,2057495.0
2007-05-04 19:27:00,2.20356,2.20364,2.20328,2.20328,9066021.0
2007-05-04 19:28:00,2.20302,2.20302,2.20263,2.20294,4393855.0
2007-05-04 19:29:00,2.2032,2.20331,2.20316,2.20331,1697885.0
2007-05-04 19:30:00,2.20333,2.20346,2.2033,2.20339,10742327.0
2007-05-04 19:31:00,2.20345,2.20375,2.20326,2.20375,3993596.0
2007-05-04 19:32:00,2.20362,2.20399,2.20362,2.20381,5585498.0
2007-05-04 19:33:00,2.20389,2.20403,2.20384,2.20384,3568353.0
2007-05-04 19:34:00,2.20399,2.20416,2.20388,2.20411,4959008.0
2007-05-04 19:35:00,2.20388,2.20388,2.2035,2.20386,29265847.0
2007-05-04 19:36:00,2.20394,2.20447,2.20394,2.20447,2188566.0
2007-05-04 19:37:00,2.20437,2.20457,2.20435,2.20435,20929171.0
2007-05-04 19:38:00,2.20432,2.20432,2.2039,2.2039,8200826.0
2007-05-04 19:39:00,2.20372,2.20397,2.20372,2.20387,1595688.0
2007-05-04 19:40:00,2.20392,2.20433,2.20365,2.20365,8863884.0
2007-05-04 19:41:00,2.20366,2.20477,2.20366,2.20477,30911800.0
2007-05-04 19:42:00,2.20497,2.20512,2.20497,2.20512,15633160.0
2007-05-04 19:43:00,2.20504,2.20526,2.20504,2.20526,3075208.0
2007-05-04 19:44:00,2.2053,2.20538,2.20524,2.20524,5493214.0
2007-05-04 19:45:00,2.20513,2.20513,2.2048,2.20495,8943831.0
2007-05-04 19:46:00,2.20484,2.20499,2.20482,2.20499,2487674.0
2007-05-04 19:47:00,2.20495,2.20506,2.20485,2.20503,2079043.0
2007-05-04 19:48:00,2.20496,2.20513,2.20486,2.20493,18005533.0
2007-05-04 19:49:00,2.20476,2.2048,2.2045,2.2048,17980253.0
2007-05-04 19:50:00,2.20488,2.20508,2.20488,2.205,10979017.0
2007-05-04 19:51:00,2.20489,2.20506,2.20482,2.20506,29207347.0
2007-05-04 19:52:00,2.20508,2.20508,2.20484,2.20484,15353386.0
2007-05-04 19:53:00,2.20496,2.20522,2.20496,2.20522,7373160.0
2007-05-04 19:54:00,2.20519,2.20519,2.20502,2.20515,19388563.0
2007-05-04 19:55:00,2.20508,2.20511,2.20496,2.20511,23425365.0
2007-05-04 19:56:00,2.20511,2.20528,2.20511,2.20528,1717298.0
2007-05-04 19:57:00,2.20524,2.20533,2.20524,2.20533,2827055.0
2007-05-04 19:58:00,2.20533,2.20546,2.20527,2.20546,3319539.0
2007-05-04 19:59:00,2.2055,2.20554,2.20532,2.20554,2368437.0
2007-05-04 20:00:00,2.20549,2.2055,2.20528,2.20528,3130401.0
2007-05-04 20:01:00,2.20532,2.20563,2.20532,2.20563,15302391.0
2007-05-04 20:02:00,2.20563,2.20566,2.20551,2.20554,16733966.0
2007-05-04 20:03:00,2.20561,2.2057,2.20533,2.20559,2136586.0
2007-05-04 20:04:00,2.20564,2.20578,2.20564,2.20571,4543581.0
2007-05-04 20:05:00,2.20569,2.20569,2.20406,2.20524,2597254.0
2007-05-04 20:06:00,2.20535,2.20535,2.2052,2.20532,13590819.0
2007-05-04 20:07:00,2.20536,2.20548,2.20533,2.20548,7063639.0
2007-05-04 20:08:00,2.20548,2.20552,2.20531,2.20531,10350047.0
2007-05-04 20:09:00,2.20526,2.20533,2.20509,2.20509,3540380.0
2007-05-04 20:10:00,2.2049,2.20492,2.20471,2.20492,10563997.0
2007-05-04 20:11:00,2.20498,2.20513,2.20496,2.205,12332263.0
2007-05-04 20:12:00,2.2049,2.20503,2.20487,2.20496,13804194.0
2007-05-04 20:13:00,2.20511,2.20515,2.20501,2.20515,1406231.0
2007-05-04 20:14:00,2.20502,2.20502,2.20459,2.20459,3346275.0
2007-05-04 20:15:00,2.20463,2.20473,2.20457,2.20473,3943571.0
2007-05-04 20:16:00,2.20472,2.20472,2.20455,2.20462,5285897.0
2007-05-04 20:17:00,2.20467,2.2048,2.20461,2.2048,15930580.0
2007-05-04 20:18:00,2.20479,2.20513,2.20479,2.20507,10571094.0
2007-05-04 20:19:00,2.20528,2.20582,2.20528,2.20575,10856407.0
2007-05-04 20:20:00,2.20583,2.20589,2.20571,2.20571,7587898.0
2007-05-04 20:21:00,2.20577,2.20583,2.20564,2.2057,10976730.0
2007-05-04 20:22:00,2.20572,2.2058,2.20567,2.2058,3455182.0
2007-05-04 20:23:00,2.20576,2.20599,2.20576,2.20584,37304047.0
2007-05-04 20:24:00,2.20585,2.20585,2.2055,2.20563,2106600.0
2007-05-04 20:25:00,2.2056,2.20565,2.20533,2.20557,20891654.0
2007-05-04 20:26:00,2.20532,2.20562,2.20529,2.20551,5403531.0
2007-05-04 20:27:00,2.20539,2.20552,2.20537,2.2054,21259531.0
2007-05-04 20:28:00,2.20534,2.20562,2.20534,2.20559,1783187.0
2007-05-04 20:29:00,2.20544,2.20544,2.20518,2.20525,7005066.0
2007-05-04 20:30:00,2.20529,2.20585,2.20529,2.20571,5666068.0
2007-05-04 20:31:00,2.20569,2.20582,2.20567,2.20578,12830314.0
2007-05-04 20:32:00,2.20573,2.20573,2.20525,2.20544,24482970.0
2007-05-04 20:33:00,2.20559,2.2056,2.20541,2.2056,1182275.0
2007-05-04 20:34:00,2.20563,2.20571,2.20528,2.20528,1708429.0
2007-05-04 20:35:00,2.20536,2.20546,2.20536,2.2054,13889151.0
2007-05-04 20:36:00,2.20549,2.20551,2.20539,2.20545,3719369.0
2007-05-04 20:37:00,2.20533,2.20533,2.20507,2.20521,2009878.0
2007-05-04 20:38:00,2.20524,2.20524,2.20499,2.2052,4961249.0
2007-05-04 20:39:00,2.2054,2.20557,2.2054,2.20557,3995099.0
2007-05-04 20:40:00,2.20556,2.20564,2.20555,2.20555,3008798.0
2007-05-04 20:41:00,2.2054,2.20549,2.20509,2.20509,3929838.0
2007-05-04 20:42:00,2.20512,2.20589,2.20512,2.20586,3552661.0
2007-05-04 20:43:00,2.20592,2.20604,2.20569,2.20569,4246586.0
2007-05-04 20:44:00,2.20569,2.20586,2.20546,2.20546,4979260.0
2007-05-04 20:45:00,2.20537,2.20537,2.20489,2.20531,6058573.0
2007-05-04 20:46:00,2.2056,2.20569,2.2055,2.20565,2507441.0
2007-05-04 20:47:00,2.20543,2.20551,2.20516,2.20516,7627433.0
2007-05-04 20:48:00,2.20511,2.20535,2.20485,2.20485,4427500.0
2007-05-04 20:49:00,2.20484,2.20538,2.20484,2.20526,663598.0
2007-05-04 20:50:00,2.20533,2.20551,2.20509,2.2053,4931337.0
2007-05-04 20:51:00,2.20534,2.20534,2.20528,2.20528,9443689.0
2007-05-04 20:52:00,2.20529,2.20535,2.20505,2.20505,9834636.0
2007-05-04 20:53:00,2.20508,2.20517,2.20496,2.20517,27883896.0
2007-05-04 20:54:00,2.20513,2.20534,2.20513,2.20534,2337492.0
2007-05-04 20:55:00,2.20533,2.20533,2.205,2.205,7603671.0
2007-05-04 20:56:00,2.20484,2.20506,2.2044,2.20481,4539761.0
2007-05-04 20:57:00,2.20484,2.20512,2.20484,2.20511,9932264.0
2007-05-04 20:58:00,2.20528,2.20548,2.20528,2.20548,1752825.0
2007-05-04 20:59:00,2.20558,2.20571,2.20558,2.20571,12238018.0
2007-05-04 21:00:00,2.20574,2.20582,2.20573,2.20581,6025624.0
2007-05-04 21:01:00,2.20585,2.20585,2.2058,2.20581,2155244.0
2007-05-04 21:02:00,2.20581,2.20581,2.20538,2.20574,4879492.0
2007-05-04 21:03:00,2.20572,2.20572,2.20539,2.20539,2637911.0
2007-05-04 21:04:00,2.20537,2.20537,2.20511,2.20511,1671344.0
2007-05-04 21:05:00,2.20519,2.20544,2.20518,2.20544,2446640.0
2007-05-04 21:06:00,2.20535,2.20535,2.20511,2.20517,2892457.0
2007-05-04 21:07:00,2.20512,2.20512,2.20508,2.20508,3891036.0
2007-05-04 21:08:00,2.205,2.20511,2.205,2.20511,5396308.0
2007-05-04 21:09:00,2.20509,2.20509,2.20494,2.20494,5371783.0
2007-05-04 21:10:00,2.20493,2.20504,2.20454,2.20501,1445500.0
2007-05-04 21:11:00,2.20501,2.20501,2.20486,2.20486,4235965.0
2007-05-04 21:12:00,2.20492,2.20513,2.20492,2.20513,16966995.0
2007-05-04 21:13:00,2.20518,2.20528,2.20518,2.2052,16621712.0
2007-05-04 21:14:00,2.2053,2.2053,2.20459,2.20491,12632093.0
2007-05-04 21:15:00,2.20492,2.20492,2.20472,2.20486,7141961.0
2007-05-04 21:16:00,2.20477,2.20498,2.20452,2.20498,13440453.0
2007-05-04 21:17:00,2.20507,2.20514,2.20499,2.20499,15990553.0
2007-05-04 21:18:00,2.20486,2.20486,2.20467,2.20475,6502790.0
2007-05-04 21:19:00,2.20476,2.20478,2.20474,2.20478,4606725.0
2007-05-04 21:20:00,2.20467,2.20496,2.20467,2.20496,2943146.0
2007-05-04 21:21:00,2.20501,2.20514,2.20492,2.20514,2521160.0
2007-05-04 21:22:00,2.20519,2.20552,2.20519,2.20547,5756948.0
2007-05-04 21:23:00,2.20564,2.20574,2.20549,2.20549,7146082.0
2007-05-04 21:24:00,2.20563,2.20598,2.20563,2.20598,10274622.0
2007-05-04 21:25:00,2.20602,2.20617,2.20598,2.20609,11583739.0
2007-05-04 21:26:00,2.20604,2.20604,2.20584,2.20586,35405904.0
2007-05-04 21:27:00,2.20591,2.20604,2.20591,2.20596,14622726.0
2007-05-04 21:28:00,2.20587,2.20599,2.20585,2.20599,23329526.0
2007-05-04 21:29:00,2.20605,2.20631,2.20605,2.20626,5073062.0
2007-05-04 21:30:00,2.20621,2.20621,2.20589,2.20594,9911113.0
2007-05-04 21:31:00,2.20584,2.20596,2.20577,2.20581,4706210.0
2007-05-04 21:32:00,2.20589,2.20589,2.2057,2.20571,3888441.0
2007-05-04 21:33:00,2.20577,2.20588,2.20574,2.20588,16381031.0
2007-05-04 21:34:00,2.20596,2.20618,2.20596,2.20617,2104451.0
2007-05-04 21:35:00,2.2062,2.20624,2.20596,2.20596,10065019.0
2007-05-04 21:36:00,2.20584,2.20589,2.20561,2.20589,7836028.0
2007-05-04 21:37:00,2.20593,2.20593,2.20576,2.20582,8185768.0
2007-05-04 21:38:00,2.20577,2.20577,2.20547,2.20547,2442183.0
2007-05-04 21:39:00,2.20534,2.20544,2.20528,2.20543,7943005.0
2007-05-04 21:40:00,2.2054,2.20541,2.20526,2.20541,4790618.0
2007-05-04 21:41:00,2.20541,2.20546,2.20537,2.20539,4727633.0
2007-05-04 21:42:00,2.20543,2.20563,2.20543,2.20551,10017262.0
2007-05-04 21:43:00,2.20541,2.20543,2.20523,2.20524,1582820.0
2007-05-04 21:44:00,2.20534,2.20563,2.20534,2.20555,4234754.0
2007-05-04 21:45:00,2.20531,2.20531,2.20505,2.2052,4010746.0
2007-05-04 21:46:00,2.20547,2.20566,2.20547,2.20565,3117703.0
2007-05-04 21:47:00,2.20561,2.20561,2.20506,2.20532,7738504.0
2007-05-04 21:48:00,2.20554,2.2057,2.20525,2.20551,4808007.0
2007-05-04 21:49:00,2.2054,2.2054,2.20506,2.20526,6497276.0
2007-05-04 21:50:00,2.2054,2.20566,2.2051,2.20566,16217085.0
2007-05-04 21:51:00,2.2056,2.20565,2.20557,2.20565,8628137.0
2007-05-04 21:52:00,2.20554,2.20554,2.20499,2.20499,4666480.0
2007-05-04 21:53:00,2.20512,2.20589,2.20512,2.20589,5363350.0
2007-05-04 21:54:00,2.2059,2.20612,2.2059,2.20612,7388343.0
2007-05-04 21:55:00,2.20604,2.20624,2.20596,2.20624,2349650.0
2007-05-04 21:56:00,2.20625,2.20627,2.20605,2.20605,5757120.0
2007-05-04 21:57:00,2.20589,2.20589,2.20572,2.20574,26782949.0
2007-05-04 21:58:00,2.20584,2.20633,2.20584,2.20633,2214560.0
2007-05-04 21:59:00,2.20641,2.20666,2.20635,2.20666,6111701.0
2007-05-04 22:00:00,2.20681,2.2069,2.20677,2.20681,8431508.0
2007-05-04 22:01:00,2.20668,2.20684,2.20666,2.20684,3688412.0
2007-05-04 22:02:00,2.20674,2.20674,2.20658,2.20669,18964013.0
2007-05-04 22:03:00,2.20671,2.20686,2.20671,2.20681,5313496.0
2007-05-04 22:04:00,2.20692,2.207,2.20681,2.2069,22213681.0
2007-05-04 22:05:00,2.2069,2.2069,2.2066,2.2066,3639876.0
2007-05-04 22:06:00,2.20652,2.20658,2.20636,2.20636,6071398.0
2007-05-04 22:07:00,2.20621,2.20653,2.20621,2.20653,12018046.0
2007-05-04 22:08:00,2.20669,2.2068,2.20669,2.20669,5713798.0
2007-05-04 22:09:00,2.20675,2.20683,2.20673,2.20673,17326899.0
2007-05-04 22:10:00,2.20664,2.20664,2.20595,2.20595,12648148.0
2007-05-04 22:11:00,2.20598,2.20676,2.20598,2.20676,8376052.0
2007-05-04 22:12:00,2.20666,2.20668,2.2064,2.2064,4915881.0
2007-05-04 22:13:00,2.2064,2.2064,2.20621,2.20638,4682363.0
2007-05-04 22:14:00,2.20658,2.20676,2.20658,2.20674,1326395.0
2007-05-04 22:15:00,2.20669,2.20669,2.20627,2.20662,3496281.0
2007-05-04 22:16:00,2.20666,2.20684,2.20666,2.20678,6229795.0
2007-05-04 22:17:00,2.20653,2.20655,2.20618,2.20618,5637832.0
2007-05-04 22:18:00,2.2062,2.20691,2.2062,2.20669,7685388.0
2007-05-04 22:19:00,2.20678,2.20679,2.20678,2.20679,1874348.0
2007-05-04 22:20:00,2.20666,2.20694,2.20666,2.20694,6915589.0
2007-05-04 22:21:00,2.20678,2.20678,2.20636,2.20636,19084604.0
2007-05-04 22:22:00,2.20637,2.20698,2.20637,2.20691,5643492.0
2007-05-04 22:23:00,2.207,2.20701,2.20658,2.207,10332899.0
2007-05-04 22:24:00,2.20707,2.20707,2.20691,2.20699,6980143.0
2007-05-04 22:25:00,2.2069,2.2069,2.2067,2.20678,3529587.0
2007-05-04 22:26:00,2.20671,2.20716,2.20671,2.20712,15416402.0
2007-05-04 22:27:00,2.20697,2.20707,2.20678,2.20678,7283040.0
2007-05-04 22:28:00,2.20691,2.20691,2.20663,2.20671,6369076.0
2007-05-04 22:29:00,2.20658,2.20658,2.20623,2.20625,6931133.0
2007-05-04 22:30:00,2.20625,2.20688,2.20625,2.2068,3281787.0
2007-05-04 22:31:00,2.20673,2.20683,2.20668,2.20683,9254023.0
2007-05-04 22:32:00,2.2068,2.20684,2.20666,2.20672,6196043.0
2007-05-04 22:33:00,2.20678,2.20686,2.20667,2.20686,8337758.0
2007-05-04 22:34:00,2.20685,2.20693,2.2065,2.20693,5835193.0
2007-05-04 22:35:00,2.20701,2.20701,2.20688,2.2069,3085140.0
2007-05-04 22:36:00,2.20693,2.20701,2.20674,2.20687,12049824.0
2007-05-04 22:37:00,2.20681,2.20683,2.20665,2.20682,5341307.0
2007-05-04 22:38:00,2.20687,2.20687,2.20678,2.20679,3645216.0
2007-05-04 22:39:00,2.20683,2.20695,2.20683,2.20684,4409497.0
2007-05-04 22:40:00,2.20688,2.20688,2.20665,2.20666,10161318.0
2007-05-04 22:41:00,2.20677,2.20698,2.20671,2.20682,3653472.0
2007-05-04 22:42:00,2.20693,2.20693,2.2067,2.2067,4387906.0
2007-05-04 22:43:00,2.2066,2.20682,2.2066,2.20682,3490127.0
2007-05-04 22:44:00,2.2067,2.2067,2.20644,2.20656,9376569.0
2007-05-04 22:45:00,2.20645,2.20667,2.20641,2.20667,3095441.0
2007-05-04 22:46:00,2.20678,2.20692,2.20677,2.2069,3080007.0
2007-05-04 22:47:00,2.2069,2.20692,2.20686,2.20689,6601574.0
2007-05-04 22:48:00,2.20685,2.20698,2.20683,2.20687,2451300.0
2007-05-04 22:49:00,2.20683,2.20683,2.20647,2.20671,19301258.0
2007-05-04 22:50:00,2.20698,2.20707,2.20672,2.20672,6429795.0
2007-05-04 22:51:00,2.20659,2.2066,2.20643,2.2066,3806882.0
2007-05-04 22:52:00,2.20658,2.20658,2.20642,2.20648,19531130.0
2007-05-04 22:53:00,2.20648,2.20648,2.20621,2.20621,9683493.0
2007-05-04 22:54:00,2.2061,2.2061,2.20537,2.20558,13064414.0
2007-05-04 22:55:00,2.20569,2.20578,2.20562,2.20576,3428438.0
2007-05-04 22:56:00,2.2058,2.20599,2.2058,2.20589,19921920.0
2007-05-04 22:57:00,2.20583,2.20586,2.20575,2.20579,15816130.0
2007-05-04 22:58:00,2.20586,2.20589,2.2057,2.2057,2282116.0
2007-05-04 22:59:00,2.20588,2.20606,2.20588,2.20603,4980755.0
2007-05-06 23:00:00,2.20631,2.2064,2.20628,2.20632,5216006.0
2007-05-06 23:01:00,2.20627,2.20636,2.2062,2.20633,16541111.0
2007-05-06 23:02:00,2.20646,2.20674,2.20646,2.20674,3296864.0
2007-05-06 23:03:00,2.20659,2.20659,2.20631,2.20641,11643114.0
2007-05-06 23:04:00,2.20644,2.20658,2.20639,2.20658,18405270.0
2007-05-06 23:05:00,2.20657,2.20693,2.20657,2.20693,8054562.0
2007-05-06 23:06:00,2.20695,2.20695,2.20689,2.20689,4186838.0
2007-05-06 23:07:00,2.20686,2.20686,2.20653,2.20653,19494385.0
2007-05-06 23:08:00,2.20664,2.20664,2.20641,2.20641,11665546.0
2007-05-06 23:09:00,2.20634,2.20634,2.20593,2.20593,1319959.0
2007-05-06 23:10:00,2.20604,2.20604,2.20584,2.20601,15718921.0
2007-05-06 23:12:00,2.20615,2.20647,2.20615,2.20642,2049334.0
2007-05-06 23:13:00,2.20616,2.20616,2.2059,2.20611,5591843.0
2007-05-06 23:14:00,2.20627,2.20631,2.20615,2.20615,7953061.0
2007-05-06 23:15:00,2.2062,2.20633,2.20604,2.20604,29167968.0
2007-05-06 23:16:00,2.20602,2.20612,2.20586,2.20586,21611876.0
2007-05-06 23:17:00,2.20567,2.2058,2.20557,2.2058,3543836.0
2007-05-06 23:18:00,2.20587,2.20606,2.20587,2.20592,4271895.0
2007-05-06 23:19:00,2.2059,2.20593,2.20571,2.20584,8510867.0
2007-05-06 23:20:00,2.20577,2.20591,2.20573,2.20573,2760645.0
2007-05-06 23:21:00,2.20585,2.20593,2.20584,2.20593,12378842.0
2007-05-06 23:22:00,2.20607,2.20619,2.20605,2.20616,5854686.0
2007-05-06 23:23:00,2.20609,2.20609,2.20559,2.20561,14830945.0
2007-05-06 23:24:00,2.20573,2.20586,2.20565,2.20585,3215103.0
2007-05-06 23:26:00,2.20584,2.20584,2.20554,2.2057,5862414.0
2007-05-06 23:27:00,2.2057,2.2059,2.20568,2.2059,3315369.0
2007-05-06 23:28:00,2.20611,2.2062,2.20607,2.2062,5388156.0
2007-05-06 23:30:00,2.20608,2.2062,2.20595,2.20613,10545605.0
2007-05-06 23:31:00,2.20609,2.20609,2.20525,2.20536,8076925.0
2007-05-06 23:32:00,2.20535,2.2055,2.20535,2.20535,5919238.0
2007-05-06 23:34:00,2.20548,2.20584,2.20548,2.20584,976356.0
2007-05-06 23:35:00,2.20589,2.20604,2.20579,2.20579,5386417.0
2007-05-06 23:36:00,2.2059,2.20603,2.2059,2.20603,3272288.0
2007-05-06 23:38:00,2.20602,2.20605,2.20581,2.2059,9755595.0
2007-05-06 23:39:00,2.20591,2.20591,2.2054,2.20542,1213910.0
2007-05-06 23:40:00,2.20555,2.20596,2.20555,2.20584,2051794.0
2007-05-06 23:41:00,2.20593,2.20602,2.20593,2.20593,8546804.0
2007-05-06 23:42:00,2.20596,2.20601,2.20583,2.20599,4201102.0
2007-05-06 23:43:00,2.20603,2.20645,2.20603,2.20645,2396301.0
2007-05-06 23:44:00,2.20651,2.20669,2.20651,2.20668,1947751.0
2007-05-06 23:45:00,2.20672,2.20682,2.20638,2.2064,1991032.0
2007-05-06 23:46:00,2.20626,2.20626,2.20591,2.20591,8759860.0
2007-05-06 23:47:00,2.20575,2.20575,2.20544,2.20563,8757154.0
2007-05-06 23:48:00,2.20569,2.20569,2.20553,2.20553,12771321.0
2007-05-06 23:49:00,2.2055,2.2055,2.20528,2.2054,4906557.0
2007-05-06 23:50:00,2.2054,2.2056,2.2054,2.20555,2016855.0
2007-05-06 23:51:00,2.20544,2.20551,2.20533,2.20551,21415169.0
2007-05-06 23:52:00,2.20558,2.20562,2.20547,2.20547,6781759.0
2007-05-06 23:54:00,2.20551,2.20573,2.20545,2.20573,4497535.0
2007-05-06 23:55:00,2.2057,2.20606,2.2057,2.20595,3689208.0
2007-05-06 23:56:00,2.20605,2.20697,2.20605,2.20697,6242304.0
2007-05-06 23:58:00,2.20711,2.20717,2.20711,2.20716,4763239.0
2007-05-07 00:00:00,2.20707,2.20707,2.20674,2.20675,2920590.0
2007-05-07 00:01:00,2.20674,2.20674,2.2064,2.2064,17494038.0
2007-05-07 00:02:00,2.20629,2.20635,2.20626,2.20626,12374216.0
2007-05-07 00:03:00,2.20624,2.20624,2.20591,2.20591,953753.0
2007-05-07 00:04:00,2.20586,2.20592,2.20577,2.20577,1393860.0
2007-05-07 00:05:00,2.20573,2.20573,2.20549,2.20555,1584658.0
2007-05-07 00:06:00,2.20551,2.2057,2.2054,2.2054,15079577.0
2007-05-07 00:07:00,2.2054,2.2054,2.20519,2.20533,1294418.0
2007-05-07 00:08:00,2.20537,2.20587,2.20537,2.20587,15036236.0
2007-05-07 00:09:00,2.20591,2.20591,2.20552,2.20552,8587176.0
2007-05-07 00:10:00,2.2058,2.20595,2.2058,2.20595,5311533.0
2007-05-07 00:12:00,2.20589,2.20612,2.20589,2.20609,22436762.0
2007-05-07 00:13:00,2.20618,2.20625,2.20615,2.20623,702443.0
2007-05-07 00:14:00,2.20623,2.20623,2.2059,2.2059,3615444.0
2007-05-07 00:15:00,2.20603,2.20629,2.20601,2.20629,5998871.0
2007-05-07 00:16:00,2.20627,2.20636,2.20573,2.20596,9602966.0
2007-05-07 00:18:00,2.20603,2.20635,2.20603,2.20626,13878145.0
2007-05-07 00:19:00,2.20623,2.20623,2.20586,2.20586,13245000.0
2007-05-07 00:20:00,2.20578,2.20578,2.20558,2.20558,9930951.0
2007-05-07 00:21:00,2.20552,2.20562,2.20533,2.20562,18575142.0
2007-05-07 00:22:00,2.2058,2.20595,2.20578,2.20595,6471887.0
2007-05-07 00:23:00,2.20589,2.20592,2.20573,2.20592,8971456.0
2007-05-07 00:24:00,2.2059,2.20605,2.20576,2.20576,27997534.0
2007-05-07 00:25:00,2.20569,2.20569,2.20543,2.20543,5510758.0
2007-05-07 00:26:00,2.20569,2.20606,2.20569,2.20588,11216131.0
2007-05-07 00:28:00,2.20591,2.20616,2.20591,2.20616,11241531.0
2007-05-07 00:29:00,2.20607,2.20607,2.20577,2.20583,10747535.0
2007-05-07 00:30:00,2.20581,2.20595,2.20562,2.20562,14374241.0
2007-05-07 00:31:00,2.20572,2.20574,2.20572,2.20573,2914097.0
2007-05-07 00:32:00,2.20563,2.20578,2.20562,2.20567,17229185.0
2007-05-07 00:33:00,2.20566,2.20573,2.20564,2.2057,4463407.0
2007-05-07 00:34:00,2.20582,2.20608,2.20582,2.20593,3678851.0
2007-05-07 00:35:00,2.20588,2.20588,2.20572,2.20577,5364686.0
2007-05-07 00:36:00,2.2057,2.20617,2.2057,2.20602,3878999.0
2007-05-07 00:37:00,2.20594,2.20594,2.20556,2.20577,5762276.0
2007-05-07 00:38:00,2.20594,2.20604,2.20594,2.20604,2841207.0
2007-05-07 00:40:00,2.20593,2.20618,2.20585,2.20618,24481773.0
2007-05-07 00:41:00,2.20621,2.20621,2.20598,2.20607,8425738.0
2007-05-07 00:42:00,2.20603,2.20614,2.20603,2.20607,3489768.0
2007-05-07 00:43:00,2.20609,2.20631,2.20603,2.20622,3359980.0
2007-05-07 00:44:00,2.20623,2.20663,2.20623,2.2064,13672505.0
2007-05-07 00:45:00,2.20629,2.20629,2.206,2.20608,17875263.0
2007-05-07 00:46:00,2.20616,2.20641,2.20614,2.20614,20607780.0
2007-05-07 00:47:00,2.20609,2.2061,2.20599,2.20602,7396652.0
2007-05-07 00:48:00,2.20612,2.20623,2.20608,2.20614,22747231.0
2007-05-07 00:49:00,2.20631,2.20652,2.20631,2.20637,3178833.0
2007-05-07 00:50:00,2.20636,2.20636,2.20603,2.20604,12187569.0
2007-05-07 00:51:00,2.2062,2.20628,2.20611,2.20628,5802993.0
2007-05-07 00:52:00,2.20627,2.20651,2.20627,2.20633,5131770.0
2007-05-07 00:53:00,2.20611,2.20622,2.20596,2.20622,9769518.0
2007-05-07 00:54:00,2.20622,2.20622,2.20608,2.20608,10282410.0
2007-05-07 00:56:00,2.20622,2.2063,2.2062,2.2062,2782360.0
2007-05-07 00:57:00,2.20614,2.20614,2.20595,2.20604,2055709.0
2007-05-07 00:58:00,2.20605,2.20626,2.20605,2.20626,17767522.0
2007-05-07 00:59:00,2.20627,2.20634,2.20627,2.20632,6703508.0
2007-05-07 01:00:00,2.2064,2.20673,2.20606,2.20673,3146081.0
2007-05-07 01:01:00,2.20667,2.20667,2.20612,2.20627,1400690.0
2007-05-07 01:02:00,2.20631,2.20645,2.20631,2.20644,9217941.0
2007-05-07 01:03:00,2.20649,2.20655,2.20647,2.20653,19478992.0
2007-05-07 01:04:00,2.20648,2.20674,2.20646,2.20646,2035058.0
2007-05-07 01:05:00,2.20646,2.20646,2.20615,2.2063,14806710.0
2007-05-07 01:06:00,2.20598,2.20643,2.20598,2.20639,7004076.0
2007-05-07 01:07:00,2.20642,2.20655,2.20642,2.20655,3251981.0
2007-05-07 01:08:00,2.2065,2.20668,2.2065,2.20657,8106154.0
2007-05-07 01:09:00,2.20652,2.20652,2.20636,2.20639,1896592.0
2007-05-07 01:10:00,2.20645,2.20649,2.20639,2.2064,7796455.0
2007-05-07 01:11:00,2.20633,2.20636,2.20607,2.20607,1418044.0
2007-05-07 01:12:00,2.2061,2.20634,2.2061,2.20634,23392320.0
2007-05-07 01:13:00,2.20624,2.20624,2.20587,2.206,23430972.0
2007-05-07 01:14:00,2.20608,2.20665,2.20608,2.20656,6804770.0
2007-05-07 01:15:00,2.20669,2.20669,2.20638,2.20638,5487155.0
2007-05-07 01:16:00,2.20622,2.20652,2.20613,2.20613,12270810.0
2007-05-07 01:17:00,2.20589,2.206,2.20586,2.20596,992004.0
2007-05-07 01:18:00,2.20597,2.2065,2.20597,2.2065,5357208.0
2007-05-07 01:20:00,2.20673,2.20688,2.20667,2.20667,6368767.0
2007-05-07 01:21:00,2.20667,2.20667,2.20651,2.20651,1675452.0
2007-05-07 01:22:00,2.20645,2.20686,2.20645,2.20686,12817477.0
2007-05-07 01:23:00,2.20679,2.20681,2.20648,2.20648,2166453.0
2007-05-07 01:24:00,2.20637,2.20666,2.20628,2.20628,6567286.0
2007-05-07 01:25:00,2.20624,2.20624,2.20595,2.20613,9197711.0
2007-05-07 01:26:00,2.20619,2.2067,2.20619,2.20641,16389486.0
2007-05-07 01:27:00,2.20626,2.20633,2.20604,2.20604,3313708.0
2007-05-07 01:28:00,2.2062,2.20641,2.2062,2.20629,13967454.0
2007-05-07 01:29:00,2.20617,2.20617,2.20587,2.20587,2095031.0
2007-05-07 01:30:00,2.20591,2.20642,2.20591,2.20623,3301932.0
2007-05-07 01:31:00,2.20596,2.20596,2.20583,2.20583,7882690.0
2007-05-07 01:32:00,2.20584,2.20627,2.20584,2.20614,16187559.0
2007-05-07 01:33:00,2.20596,2.20596,2.20583,2.20596,5130608.0
2007-05-07 01:34:00,2.20601,2.20615,2.20589,2.20603,6662177.0
2007-05-07 01:35:00,2.20617,2.20622,2.20617,2.20622,24150856.0
2007-05-07 01:36:00,2.2063,2.20638,2.20607,2.20607,3222889.0
2007-05-07 01:37:00,2.20608,2.20608,2.20571,2.20585,15445003.0
2007-05-07 01:38:00,2.20592,2.20625,2.20585,2.20585,1710127.0
2007-05-07 01:39:00,2.20604,2.2061,2.20592,2.20597,2078919.0
2007-05-07 01:40:00,2.20615,2.2064,2.20615,2.20619,15595400.0
2007-05-07 01:41:00,2.20619,2.20639,2.20619,2.20636,2696320.0
2007-05-07 01:42:00,2.20628,2.20629,2.20596,2.20605,5116842.0
2007-05-07 01:44:00,2.20622,2.20639,2.20621,2.20639,3365671.0
2007-05-07 01:45:00,2.20646,2.20678,2.20646,2.20674,6738345.0
2007-05-07 01:46:00,2.20663,2.20663,2.20631,2.20649,11139165.0
2007-05-07 01:47:00,2.20661,2.20661,2.20624,2.20624,12775535.0
2007-05-07 01:48:00,2.20622,2.20654,2.20622,2.20654,6310902.0
2007-05-07 01:49:00,2.20649,2.2066,2.20647,2.2066,8245805.0
2007-05-07 01:50:00,2.20647,2.20657,2.20628,2.20628,6418438.0
2007-05-07 01:51:00,2.2062,2.2062,2.20578,2.20578,11984542.0
2007-05-07 01:52:00,2.20594,2.20621,2.20594,2.20621,16951437.0
2007-05-07 01:53:00,2.20622,2.2064,2.20622,2.20638,3527041.0
2007-05-07 01:54:00,2.20634,2.20634,2.20594,2.20606,1984109.0
2007-05-07 01:55:00,2.20587,2.20603,2.20587,2.20593,5704535.0
2007-05-07 01:56:00,2.20596,2.206,2.20582,2.20582,21411566.0
2007-05-07 01:57:00,2.20571,2.20571,2.20536,2.20552,6272666.0
2007-05-07 01:58:00,2.2056,2.20594,2.2056,2.20594,750064.0
2007-05-07 01:59:00,2.20598,2.20598,2.20576,2.20586,10316174.0
2007-05-07 02:00:00,2.2056,2.2056,2.20535,2.20552,10932785.0
2007-05-07 02:01:00,2.20556,2.20579,2.20556,2.20579,742123.0
2007-05-07 02:02:00,2.20592,2.20598,2.20552,2.20552,6957262.0
2007-05-07 02:03:00,2.2054,2.20545,2.20524,2.20536,7537219.0
2007-05-07 02:04:00,2.20533,2.20574,2.20533,2.20562,5216766.0
2007-05-07 02:05:00,2.20564,2.20564,2.20545,2.20546,1869686.0
2007-05-07 02:06:00,2.20543,2.20558,2.2053,2.20558,3881416.0
2007-05-07 02:07:00,2.20576,2.20576,2.2055,2.2055,17124394.0
2007-05-07 02:08:00,2.20536,2.20562,2.20536,2.20548,11501480.0
2007-05-07 02:09:00,2.20545,2.20557,2.20545,2.20556,6373188.0
2007-05-07 02:10:00,2.20583,2.20619,2.20583,2.20619,8035281.0
2007-05-07 02:11:00,2.20625,2.20638,2.20622,2.20636,6242236.0
2007-05-07 02:12:00,2.20642,2.20648,2.20633,2.20638,12825555.0
2007-05-07 02:13:00,2.20623,2.20639,2.20623,2.20639,11449445.0
2007-05-07 02:14:00,2.20645,2.20649,2.20645,2.20649,4737958.0
2007-05-07 02:15:00,2.20655,2.20667,2.20654,2.20662,3324447.0
2007-05-07 02:16:00,2.2066,2.20669,2.20648,2.20669,7955521.0
2007-05-07 02:17:00,2.20659,2.20672,2.20659,2.20669,4885745.0
2007-05-07 02:18:00,2.20677,2.20706,2.20677,2.20706,2782005.0
2007-05-07 02:19:00,2.20701,2.20719,2.20701,2.20714,14655952.0
2007-05-07 02:20:00,2.2071,2.20727,2.20701,2.20727,2222254.0
2007-05-07 02:21:00,2.20715,2.20733,2.20715,2.20733,1684024.0
2007-05-07 02:22:00,2.2074,2.20747,2.20728,2.20747,14352759.0
2007-05-07 02:23:00,2.20727,2.20744,2.20727,2.20727,3538524.0
2007-05-07 02:24:00,2.20717,2.20733,2.20709,2.20733,23340926.0
2007-05-07 02:25:00,2.20724,2.20752,2.20724,2.20744,7359083.0
2007-05-07 02:26:00,2.20757,2.20757,2.20724,2.20724,5081821.0
2007-05-07 02:27:00,2.20729,2.20745,2.20729,2.20745,15154053.0
2007-05-07 02:28:00,2.20757,2.20761,2.20712,2.20712,7543967.0
2007-05-07 02:29:00,2.20703,2.20718,2.20696,2.20704,3401597.0
2007-05-07 02:30:00,2.2071,2.20715,2.20709,2.20709,2187567.0
2007-05-07 02:31:00,2.20706,2.20714,2.20699,2.20699,13465201.0
2007-05-07 02:32:00,2.20683,2.20712,2.20683,2.2071,3388594.0
2007-05-07 02:33:00,2.20707,2.20716,2.20704,2.2071,16647521.0
2007-05-07 02:34:00,2.20712,2.20727,2.20699,2.20727,8923752.0
2007-05-07 02:35:00,2.20728,2.20751,2.20728,2.20751,7154684.0
2007-05-07 02:36:00,2.20748,2.20767,2.20746,2.20761,2078730.0
2007-05-07 02:37:00,2.20778,2.20798,2.20778,2.20798,11669223.0
2007-05-07 02:38:00,2.20799,2.208,2.20791,2.20792,1627917.0
2007-05-07 02:39:00,2.20768,2.20768,2.2075,2.2076,6226189.0
2007-05-07 02:40:00,2.20761,2.20772,2.20761,2.20768,2475985.0
2007-05-07 02:41:00,2.20771,2.20785,2.20769,2.20776,5809791.0
2007-05-07 02:42:00,2.20777,2.2079,2.20759,2.2079,1040165.0
2007-05-07 02:43:00,2.20801,2.20801,2.20754,2.20754,12497004.0
2007-05-07 02:44:00,2.20756,2.20775,2.20756,2.20775,5766846.0
2007-05-07 02:45:00,2.20768,2.20799,2.20768,2.2078,7250690.0
2007-05-07 02:46:00,2.20779,2.20796,2.20779,2.20796,23275029.0
2007-05-07 02:47:00,2.20789,2.20791,2.20773,2.2079,25545833.0
2007-05-07 02:48:00,2.20781,2.20781,2.2075,2.20776,1289248.0
2007-05-07 02:49:00,2.20792,2.20794,2.20785,2.20789,8099370.0
2007-05-07 02:50:00,2.2078,2.2078,2.20758,2.20776,1928412.0
2007-05-07 02:51:00,2.20777,2.20785,2.20766,2.20766,8450950.0
2007-05-07 02:52:00,2.20774,2.20776,2.20762,2.20762,3266682.0
2007-05-07 02:53:00,2.20752,2.20752,2.20712,2.20712,6801393.0
2007-05-07 02:54:00,2.20754,2.20784,2.20748,2.20784,14596522.0
2007-05-07 02:55:00,2.20784,2.20791,2.20772,2.20788,2049198.0
2007-05-07 02:56:00,2.20795,2.20795,2.20782,2.20792,19494588.0
2007-05-07 02:57:00,2.20783,2.20783,2.20762,2.20762,9536459.0
2007-05-07 02:58:00,2.20754,2.20754,2.20725,2.20753,1495665.0
2007-05-07 02:59:00,2.20761,2.20769,2.20711,2.20762,3064564.0
2007-05-07 03:00:00,2.20755,2.20772,2.20755,2.20765,6458724.0
2007-05-07 03:01:00,2.20772,2.20772,2.20763,2.20767,17806698.0
2007-05-07 03:02:00,2.20774,2.20783,2.2077,2.20783,2056118.0
2007-05-07 03:03:00,2.2078,2.2078,2.20769,2.20769,2683344.0
2007-05-07 03:04:00,2.20765,2.20778,2.20736,2.20778,5226888.0
2007-05-07 03:05:00,2.20776,2.20813,2.20776,2.20813,10927110.0
2007-05-07 03:06:00,2.20811,2.20814,2.20788,2.20799,8999189.0
2007-05-07 03:07:00,2.20809,2.2082,2.20798,2.20798,6848206.0
2007-05-07 03:08:00,2.20798,2.208,2.20786,2.208,6197131.0
2007-05-07 03:09:00,2.20783,2.20783,2.20767,2.20767,12536073.0
2007-05-07 03:10:00,2.20752,2.20773,2.20752,2.20771,4343446.0
2007-05-07 03:11:00,2.20756,2.20779,2.20756,2.20779,22528702.0
2007-05-07 03:12:00,2.20789,2.20809,2.20789,2.20809,8015445.0
2007-05-07 03:13:00,2.20813,2.20865,2.20813,2.20865,22743384.0
2007-05-07 03:14:00,2.20848,2.20848,2.20814,2.20814,16435513.0
2007-05-07 03:15:00,2.20819,2.2082,2.20794,2.20794,13324729.0
2007-05-07 03:16:00,2.20807,2.20837,2.20798,2.20837,3131388.0
2007-05-07 03:17:00,2.2084,2.20846,2.20824,2.20824,3775987.0
2007-05-07 03:18:00,2.20823,2.20833,2.20799,2.20833,7803776.0
2007-05-07 03:19:00,2.20838,2.20864,2.20838,2.20864,1367464.0
2007-05-07 03:20:00,2.20892,2.20922,2.20892,2.20921,10166496.0
2007-05-07 03:21:00,2.20932,2.20939,2.20928,2.20928,2598031.0
2007-05-07 03:22:00,2.20913,2.20924,2.20892,2.20892,6216718.0
2007-05-07 03:23:00,2.20897,2.20916,2.20897,2.20898,4124839.0
2007-05-07 03:24:00,2.20921,2.20925,2.2092,2.2092,5750546.0
2007-05-07 03:25:00,2.20916,2.20923,2.20901,2.20901,3862717.0
2007-05-07 03:26:00,2.20897,2.20904,2.20884,2.20884,4078777.0
2007-05-07 03:27:00,2.2087,2.2087,2.20849,2.20852,16785422.0
2007-05-07 03:28:00,2.20866,2.20874,2.20866,2.20867,2734189.0
2007-05-07 03:29:00,2.20851,2.20852,2.20825,2.20825,15385038.0
2007-05-07 03:30:00,2.20837,2.20867,2.20837,2.20867,11394757.0
2007-05-07 03:31:00,2.2087,2.20874,2.20867,2.20869,11333330.0
2007-05-07 03:32:00,2.20859,2.20861,2.20848,2.20848,2340588.0
2007-05-07 03:33:00,2.2088,2.20886,2.2088,2.20882,381311.0
2007-05-07 03:34:00,2.20864,2.20899,2.20855,2.20899,5703536.0
2007-05-07 03:35:00,2.20899,2.20915,2.20887,2.20887,26771404.0
2007-05-07 03:36:00,2.20892,2.20892,2.20844,2.20844,8556468.0
2007-05-07 03:37:00,2.20849,2.20851,2.20834,2.20851,6728932.0
2007-05-07 03:38:00,2.20849,2.20863,2.20847,2.20858,18704201.0
2007-05-07 03:39:00,2.20847,2.20847,2.2081,2.2081,10548009.0
2007-05-07 03:40:00,2.20798,2.20798,2.20754,2.20756,14534183.0
2007-05-07 03:41:00,2.20762,2.20795,2.20762,2.20785,13308539.0
2007-05-07 03:42:00,2.20783,2.20783,2.20743,2.20743,3866451.0
2007-05-07 03:43:00,2.20738,2.20749,2.20705,2.20722,10074449.0
2007-05-07 03:44:00,2.20707,2.20714,2.20679,2.20683,6424150.0
2007-05-07 03:45:00,2.2068,2.20712,2.20672,2.20672,3497575.0
2007-05-07 03:46:00,2.20669,2.20718,2.20669,2.2071,758497.0
2007-05-07 03:47:00,2.20696,2.20724,2.20693,2.20711,21230850.0
2007-05-07 03:48:00,2.20705,2.20706,2.20696,2.20698,27544922.0
2007-05-07 03:49:00,2.20692,2.20692,2.2065,2.20683,5368982.0
2007-05-07 03:50:00,2.2067,2.20689,2.2067,2.20689,9029627.0
2007-05-07 03:51:00,2.20697,2.20699,2.2069,2.20699,14044681.0
2007-05-07 03:52:00,2.20695,2.20695,2.20666,2.20666,1393045.0
2007-05-07 03:53:00,2.20655,2.20662,2.20638,2.20656,15582905.0
2007-05-07 03:54:00,2.20674,2.2069,2.20668,2.2069,1693193.0
2007-05-07 03:55:00,2.20699,2.20722,2.20699,2.20714,1355896.0
2007-05-07 03:56:00,2.20718,2.2073,2.20718,2.20724,1025871.0
2007-05-07 03:57:00,2.20723,2.20747,2.20723,2.20744,11623347.0
2007-05-07 03:58:00,2.20722,2.2074,2.20705,2.20705,17652914.0
2007-05-07 03:59:00,2.20708,2.20726,2.20703,2.20726,2886529.0
2007-05-07 04:00:00,2.20737,2.20751,2.20737,2.20744,2355679.0
2007-05-07 04:01:00,2.2074,2.20743,2.2073,2.20743,4793436.0
2007-05-07 04:02:00,2.20748,2.20764,2.20748,2.20763,10217948.0
2007-05-07 04:03:00,2.20762,2.20764,2.20745,2.20745,5767626.0
2007-05-07 04:04:00,2.2075,2.20773,2.2074,2.2074,3513197.0
2007-05-07 04:05:00,2.20756,2.20762,2.20746,2.20751,4250176.0
2007-05-07 04:06:00,2.20752,2.20763,2.20751,2.20763,7046675.0
2007-05-07 04:07:00,2.20761,2.20778,2.20761,2.20765,6869692.0
2007-05-07 04:08:00,2.20761,2.20764,2.20746,2.20764,19963800.0
2007-05-07 04:09:00,2.20771,2.20803,2.20771,2.20803,2139445.0
2007-05-07 04:10:00,2.20799,2.20799,2.20769,2.20779,4467004.0
2007-05-07 04:11:00,2.20769,2.20769,2.20741,2.20741,14048312.0
2007-05-07 04:12:00,2.20727,2.20727,2.20708,2.20709,8288049.0
2007-05-07 04:13:00,2.20707,2.20707,2.20694,2.20694,8026994.0
2007-05-07 04:14:00,2.20689,2.20689,2.20674,2.2068,2036653.0
2007-05-07 04:15:00,2.2068,2.20706,2.2068,2.20706,1895069.0
2007-05-07 04:16:00,2.20707,2.20707,2.20687,2.20689,2262368.0
2007-05-07 04:17:00,2.2068,2.2068,2.20627,2.20627,4603441.0
2007-05-07 04:18:00,2.2061,2.20614,2.2058,2.2058,8969256.0
2007-05-07 04:19:00,2.20566,2.20575,2.20566,2.2057,2225854.0
2007-05-07 04:20:00,2.20573,2.20573,2.20563,2.20563,1238178.0
2007-05-07 04:21:00,2.2054,2.2054,2.20511,2.20522,10177982.0
2007-05-07 04:22:00,2.20526,2.20535,2.20517,2.20531,7126363.0
2007-05-07 04:23:00,2.20524,2.20532,2.20512,2.20517,3620187.0
2007-05-07 04:24:00,2.20516,2.20542,2.20516,2.20535,5347381.0
2007-05-07 04:25:00,2.20519,2.20528,2.20498,2.20528,908239.0
2007-05-07 04:26:00,2.20533,2.2055,2.20529,2.2055,3932342.0
2007-05-07 04:27:00,2.20545,2.20568,2.20545,2.20568,5654602.0
2007-05-07 04:28:00,2.20573,2.20595,2.20562,2.20595,8416968.0
2007-05-07 04:29:00,2.20596,2.20623,2.20596,2.20612,10696426.0
2007-05-07 04:30:00,2.20618,2.2062,2.20605,2.20615,12941307.0
2007-05-07 04:31:00,2.20618,2.20628,2.20607,2.20628,5229697.0
2007-05-07 04:32:00,2.20627,2.20639,2.20625,2.20639,3084925.0
2007-05-07 04:33:00,2.20637,2.20637,2.20613,2.2062,5329954.0
2007-05-07 04:34:00,2.206,2.20606,2.20571,2.20602,995209.0
2007-05-07 04:35:00,2.20593,2.20603,2.20576,2.20603,3016327.0
2007-05-07 04:36:00,2.20613,2.20614,2.20567,2.20567,14414369.0
2007-05-07 04:37:00,2.20554,2.20583,2.20527,2.20563,6147941.0
2007-05-07 04:38:00,2.20559,2.20599,2.20559,2.20571,13606114.0
2007-05-07 04:39:00,2.20542,2.20554,2.20536,2.20544,2918230.0
2007-05-07 04:40:00,2.20559,2.20559,2.20498,2.20518,8283888.0
2007-05-07 04:41:00,2.20529,2.20547,2.20528,2.20542,4121462.0
2007-05-07 04:42:00,2.20549,2.20551,2.20533,2.20537,3473668.0
2007-05-07 04:43:00,2.20538,2.20552,2.20538,2.20544,21735768.0
2007-05-07 04:44:00,2.20548,2.20549,2.20533,2.20535,27853294.0
2007-05-07 04:45:00,2.2052,2.2052,2.20479,2.20479,7748501.0
2007-05-07 04:46:00,2.2048,2.20529,2.2048,2.20508,6082718.0
2007-05-07 04:47:00,2.20514,2.20514,2.20464,2.20507,2105121.0
2007-05-07 04:48:00,2.20521,2.20541,2.2052,2.20541,4928889.0
2007-05-07 04:49:00,2.20555,2.2057,2.20555,2.20559,16849526.0
2007-05-07 04:50:00,2.20539,2.20565,2.20511,2.20547,1372812.0
2007-05-07 04:51:00,2.20564,2.20584,2.20564,2.20584,12370674.0
2007-05-07 04:52:00,2.20572,2.20593,2.20572,2.20593,992437.0
2007-05-07 04:54:00,2.20585,2.20585,2.20542,2.20542,7467980.0
2007-05-07 04:55:00,2.20555,2.2058,2.20551,2.20551,17264112.0
2007-05-07 04:56:00,2.20548,2.20548,2.20532,2.20532,12929609.0
2007-05-07 04:57:00,2.20526,2.2055,2.20526,2.20526,3618555.0
2007-05-07 04:58:00,2.20541,2.20562,2.2054,2.20562,16810072.0
2007-05-07 04:59:00,2.20558,2.20558,2.20535,2.20548,4947834.0
2007-05-07 05:00:00,2.20555,2.20555,2.20533,2.20546,5454178.0
2007-05-07 05:01:00,2.20536,2.20536,2.20521,2.20521,2432699.0
2007-05-07 05:02:00,2.20512,2.20515,2.20485,2.20497,16570068.0
2007-05-07 05:03:00,2.20506,2.20507,2.20487,2.20494,20680911.0
2007-05-07 05:04:00,2.20506,2.20519,2.20498,2.20503,3376439.0
2007-05-07 05:05:00,2.20485,2.20515,2.20451,2.20515,13175084.0
2007-05-07 05:06:00,2.20511,2.20519,2.2051,2.20518,9948112.0
2007-05-07 05:07:00,2.20518,2.20534,2.20517,2.20534,18175256.0
2007-05-07 05:08:00,2.20534,2.20534,2.20513,2.20517,4041276.0
2007-05-07 05:09:00,2.20508,2.20512,2.20491,2.20512,6567718.0
2007-05-07 05:10:00,2.20516,2.20564,2.20516,2.20564,18417231.0
2007-05-07 05:11:00,2.20567,2.20576,2.20556,2.20556,2405358.0
2007-05-07 05:12:00,2.20559,2.20582,2.20559,2.20582,6066508.0
2007-05-07 05:13:00,2.20582,2.20596,2.20576,2.20592,3268605.0
2007-05-07 05:14:00,2.20593,2.20593,2.20575,2.20581,3132402.0
2007-05-07 05:15:00,2.20594,2.20594,2.20575,2.20581,8860028.0
2007-05-07 05:16:00,2.20583,2.20606,2.20577,2.20577,3843752.0
2007-05-07 05:17:00,2.2057,2.2057,2.20556,2.20561,4521283.0
2007-05-07 05:18:00,2.20553,2.20582,2.20553,2.20582,3775028.0
2007-05-07 05:20:00,2.20556,2.20559,2.20541,2.20558,4270698.0
2007-05-07 05:21:00,2.20553,2.20553,2.20541,2.20549,3448970.0
2007-05-07 05:22:00,2.20534,2.20556,2.20524,2.20556,4932866.0
2007-05-07 05:23:00,2.2056,2.20566,2.20541,2.20556,13019800.0
2007-05-07 05:24:00,2.20565,2.20579,2.20565,2.20569,3140731.0
2007-05-07 05:25:00,2.20573,2.206,2.20554,2.206,5363231.0
2007-05-07 05:26:00,2.20612,2.20618,2.20602,2.20603,8135984.0
2007-05-07 05:27:00,2.20581,2.20581,2.20556,2.20576,6529710.0
2007-05-07 05:28:00,2.2059,2.20615,2.20589,2.20589,8487595.0
2007-05-07 05:29:00,2.2059,2.2059,2.2055,2.20551,3178795.0
2007-05-07 05:30:00,2.20567,2.20568,2.20539,2.20548,7696984.0
2007-05-07 05:31:00,2.20549,2.20576,2.20549,2.20555,6615846.0
2007-05-07 05:32:00,2.20548,2.2059,2.20548,2.20559,6864318.0
2007-05-07 05:33:00,2.20586,2.20617,2.20585,2.20594,14618246.0
2007-05-07 05:34:00,2.20602,2.20604,2.20584,2.20604,3545185.0
2007-05-07 05:35:00,2.20609,2.20609,2.20591,2.20604,7222828.0
2007-05-07 05:36:00,2.20611,2.2065,2.20594,2.2065,10016382.0
2007-05-07 05:37:00,2.20643,2.20653,2.20639,2.20646,5262487.0
2007-05-07 05:38:00,2.20647,2.20662,2.20647,2.20662,20705873.0
2007-05-07 05:39:00,2.20678,2.20699,2.20678,2.20695,6936398.0
2007-05-07 05:40:00,2.20713,2.20713,2.20703,2.20703,1782885.0
2007-05-07 05:41:00,2.2069,2.20716,2.2069,2.20702,7233990.0
2007-05-07 05:42:00,2.20698,2.20714,2.20698,2.20706,6002163.0
2007-05-07 05:43:00,2.20722,2.20723,2.20715,2.20719,5788698.0
2007-05-07 05:44:00,2.20723,2.20734,2.20692,2.20734,3428399.0
2007-05-07 05:45:00,2.20735,2.20747,2.20735,2.20741,1356786.0
2007-05-07 05:46:00,2.20749,2.20765,2.20749,2.2076,4390812.0
2007-05-07 05:47:00,2.20747,2.20747,2.2072,2.20737,4772698.0
2007-05-07 05:48:00,2.20754,2.20759,2.20742,2.20748,7884086.0
2007-05-07 05:49:00,2.20733,2.20733,2.20709,2.20729,11637973.0
2007-05-07 05:50:00,2.20736,2.20741,2.20727,2.20741,17306132.0
2007-05-07 05:51:00,2.20751,2.20765,2.20751,2.2076,5262779.0
2007-05-07 05:52:00,2.20754,2.20765,2.20746,2.20756,12971449.0
2007-05-07 05:53:00,2.20747,2.20747,2.2072,2.20737,6265632.0
2007-05-07 05:54:00,2.2074,2.20746,2.20731,2.20742,3825408.0
2007-05-07 05:55:00,2.20718,2.20718,2.20695,2.20697,21208402.0
2007-05-07 05:56:00,2.20687,2.20708,2.20687,2.20702,5355268.0
2007-05-07 05:57:00,2.20709,2.20711,2.20667,2.20667,17382230.0
2007-05-07 05:58:00,2.2066,2.2066,2.2063,2.20633,3407309.0
2007-05-07 05:59:00,2.2064,2.2064,2.20612,2.20633,7850565.0
2007-05-07 06:00:00,2.20633,2.20644,2.20624,2.20644,6269696.0
2007-05-07 06:01:00,2.20656,2.20676,2.20656,2.20666,2215004.0
2007-05-07 06:02:00,2.20667,2.20701,2.2066,2.20701,25619811.0
2007-05-07 06:03:00,2.2071,2.20722,2.20703,2.20722,5426638.0
2007-05-07 06:04:00,2.20724,2.20724,2.20696,2.20706,2482726.0
2007-05-07 06:05:00,2.20718,2.20718,2.20705,2.20717,7826634.0
2007-05-07 06:06:00,2.20728,2.20728,2.20713,2.20713,5234068.0
2007-05-07 06:07:00,2.20691,2.207,2.20687,2.20697,4867000.0
2007-05-07 06:08:00,2.20705,2.20711,2.20693,2.20693,8903247.0
2007-05-07 06:09:00,2.20677,2.20677,2.20617,2.20671,15752390.0
2007-05-07 06:10:00,2.20677,2.20678,2.20663,2.20663,6850055.0
2007-05-07 06:11:00,2.20649,2.20657,2.20608,2.20646,4624862.0
2007-05-07 06:12:00,2.20646,2.2068,2.20646,2.20655,7739280.0
2007-05-07 06:13:00,2.20645,2.20647,2.20637,2.20638,2916469.0
2007-05-07 06:14:00,2.20621,2.20678,2.20617,2.20668,4297842.0
2007-05-07 06:15:00,2.20656,2.20656,2.20617,2.20617,4002982.0
2007-05-07 06:16:00,2.20628,2.20658,2.20628,2.20646,1620911.0
2007-05-07 06:17:00,2.20654,2.20668,2.20653,2.20653,9384730.0
2007-05-07 06:18:00,2.20648,2.20648,2.20617,2.20617,4811352.0
2007-05-07 06:19:00,2.2061,2.2061,2.20577,2.20598,4544402.0
2007-05-07 06:20:00,2.20602,2.20602,2.20582,2.20586,7708661.0
2007-05-07 06:21:00,2.20596,2.20597,2.20583,2.20597,2248580.0
2007-05-07 06:22:00,2.20593,2.20607,2.20589,2.20607,8549998.0
2007-05-07 06:23:00,2.20611,2.2062,2.20611,2.2062,8308800.0
2007-05-07 06:24:00,2.20621,2.20643,2.20621,2.20643,10071061.0
2007-05-07 06:25:00,2.20643,2.20657,2.20639,2.20642,2073149.0
2007-05-07 06:26:00,2.20644,2.20669,2.20644,2.20669,16938303.0
2007-05-07 06:27:00,2.20665,2.20665,2.20656,2.20656,3815939.0
2007-05-07 06:28:00,2.20644,2.20644,2.20622,2.20639,5126589.0
2007-05-07 06:29:00,2.20652,2.20654,2.20644,2.20645,10275908.0
2007-05-07 06:30:00,2.20639,2.20639,2.20625,2.20632,5613038.0
2007-05-07 06:31:00,2.20628,2.2064,2.20627,2.20627,25910182.0
2007-05-07 06:32:00,2.20629,2.20645,2.20628,2.20634,13485868.0
2007-05-07 06:33:00,2.20642,2.20655,2.20642,2.20654,34491869.0
2007-05-07 06:34:00,2.20648,2.2065,2.20633,2.20633,12075201.0
2007-05-07 06:35:00,2.20629,2.20631,2.20615,2.20631,9754696.0
2007-05-07 06:36:00,2.20617,2.2063,2.20613,2.20617,7824953.0
2007-05-07 06:37:00,2.20604,2.20616,2.20601,2.20613,5936222.0
2007-05-07 06:38:00,2.2062,2.2063,2.2062,2.2062,2800355.0
2007-05-07 06:39:00,2.20594,2.20598,2.2058,2.20588,2771062.0
2007-05-07 06:40:00,2.20616,2.20624,2.20606,2.20606,4807684.0
2007-05-07 06:41:00,2.20599,2.20599,2.20585,2.20598,6327518.0
2007-05-07 06:42:00,2.20613,2.20645,2.20613,2.20645,14756879.0
2007-05-07 06:43:00,2.20649,2.20662,2.20619,2.2064,13069284.0
2007-05-07 06:44:00,2.20643,2.20657,2.2063,2.20657,7472234.0
2007-05-07 06:45:00,2.20647,2.20658,2.20597,2.20633,11551983.0
2007-05-07 06:46:00,2.20623,2.20662,2.20623,2.20662,18303834.0
2007-05-07 06:47:00,2.20679,2.20679,2.20662,2.20663,16631049.0
2007-05-07 06:48:00,2.20652,2.20652,2.20625,2.20625,4037713.0
2007-05-07 06:49:00,2.20618,2.20621,2.20575,2.20621,1375225.0
2007-05-07 06:50:00,2.20634,2.20679,2.20633,2.20633,5095601.0
2007-05-07 06:51:00,2.20626,2.20626,2.20571,2.20571,5078401.0
2007-05-07 06:52:00,2.20574,2.206,2.20574,2.206,3601143.0
2007-05-07 06:53:00,2.20591,2.20591,2.20553,2.20565,3198207.0
2007-05-07 06:54:00,2.20582,2.20597,2.20576,2.20597,2276793.0
2007-05-07 06:56:00,2.20591,2.20613,2.20582,2.20613,2407512.0
2007-05-07 06:57:00,2.20627,2.20658,2.20612,2.20652,5200353.0
2007-05-07 06:58:00,2.2066,2.2066,2.20627,2.20627,2238749.0
2007-05-07 06:59:00,2.20627,2.20648,2.20627,2.20648,6271466.0
2007-05-07 07:00:00,2.20654,2.20654,2.20632,2.20634,12067862.0
2007-05-07 07:01:00,2.20632,2.20643,2.20632,2.20643,1878498.0
2007-05-07 07:02:00,2.20638,2.20638,2.20615,2.20615,9580654.0
2007-05-07 07:03:00,2.20616,2.20623,2.206,2.20617,4776684.0
2007-05-07 07:04:00,2.20614,2.20633,2.20606,2.20633,7542576.0
2007-05-07 07:05:00,2.20639,2.20646,2.20638,2.20641,2240909.0
2007-05-07 07:06:00,2.20647,2.20651,2.20632,2.20651,26390209.0
2007-05-07 07:07:00,2.20644,2.20644,2.20625,2.20631,10081636.0
2007-05-07 07:08:00,2.2063,2.2063,2.20617,2.20617,8869812.0
2007-05-07 07:09:00,2.20594,2.20594,2.20559,2.20575,5136807.0
2007-05-07 07:10:00,2.20579,2.20633,2.20579,2.20633,686881.0
2007-05-07 07:11:00,2.20636,2.20648,2.20635,2.20648,4865385.0
2007-05-07 07:12:00,2.20649,2.20669,2.20649,2.20658,7426906.0
2007-05-07 07:13:00,2.20675,2.20678,2.20661,2.20662,2653939.0
2007-05-07 07:14:00,2.20635,2.20635,2.20584,2.20621,5619675.0
2007-05-07 07:15:00,2.20612,2.20615,2.20607,2.20615,4931423.0
2007-05-07 07:16:00,2.20616,2.20637,2.20616,2.20619,4552027.0
2007-05-07 07:17:00,2.20604,2.20627,2.20592,2.20627,3452201.0
2007-05-07 07:18:00,2.20632,2.20647,2.20632,2.20638,3769266.0
2007-05-07 07:19:00,2.20632,2.20643,2.20632,2.20637,3324272.0
2007-05-07 07:20:00,2.20654,2.20685,2.20654,2.20685,3728509.0
2007-05-07 07:21:00,2.20688,2.207,2.20682,2.20688,4936568.0
2007-05-07 07:22:00,2.20682,2.20683,2.20663,2.20677,2195389.0
2007-05-07 07:23:00,2.20676,2.20688,2.20662,2.20688,3571508.0
2007-05-07 07:24:00,2.20695,2.20723,2.20695,2.20723,14087789.0
2007-05-07 07:25:00,2.2071,2.2071,2.20686,2.2069,1829740.0
2007-05-07 07:26:00,2.207,2.20709,2.20698,2.20698,1224520.0
2007-05-07 07:27:00,2.20664,2.20671,2.20633,2.20671,25409020.0
2007-05-07 07:28:00,2.20671,2.20684,2.20657,2.20657,13757575.0
2007-05-07 07:29:00,2.20655,2.20668,2.20652,2.20665,6004099.0
2007-05-07 07:30:00,2.20684,2.20701,2.20684,2.20701,7481648.0
2007-05-07 07:31:00,2.20719,2.20743,2.20719,2.20732,1947562.0
2007-05-07 07:32:00,2.20751,2.20759,2.20749,2.20752,19656448.0
2007-05-07 07:33:00,2.20755,2.2076,2.20747,2.20747,5214253.0
2007-05-07 07:34:00,2.20771,2.20777,2.20765,2.20772,23089804.0
2007-05-07 07:35:00,2.20773,2.2078,2.20765,2.20768,2187766.0
2007-05-07 07:36:00,2.20744,2.20744,2.20719,2.20719,34821290.0
2007-05-07 07:37:00,2.20707,2.20707,2.2068,2.20689,3186262.0
2007-05-07 07:38:00,2.20691,2.20705,2.20681,2.20704,10048271.0
2007-05-07 07:39:00,2.20702,2.20728,2.20702,2.20728,6903738.0
2007-05-07 07:40:00,2.20729,2.20741,2.2072,2.20731,10735100.0
2007-05-07 07:41:00,2.20706,2.20717,2.20694,2.20696,10018094.0
2007-05-07 07:42:00,2.207,2.20704,2.20683,2.20688,15980117.0
2007-05-07 07:43:00,2.20668,2.20668,2.20643,2.20654,5338749.0
2007-05-07 07:44:00,2.20669,2.20688,2.20669,2.20688,3818699.0
2007-05-07 07:45:00,2.20687,2.2069,2.20679,2.20679,3227503.0
2007-05-07 07:46:00,2.20683,2.20702,2.20673,2.20702,1347093.0
2007-05-07 07:47:00,2.20705,2.20729,2.20705,2.20722,13767022.0
2007-05-07 07:48:00,2.20731,2.20777,2.20731,2.20768,13019705.0
2007-05-07 07:49:00,2.20764,2.20764,2.20735,2.2075,10979003.0
2007-05-07 07:50:00,2.20767,2.20806,2.2075,2.20772,3470280.0
2007-05-07 07:51:00,2.20785,2.20804,2.20785,2.20792,10233386.0
2007-05-07 07:52:00,2.20787,2.20787,2.20767,2.20767,6907527.0
2007-05-07 07:53:00,2.20759,2.20759,2.20688,2.20693,12526098.0
2007-05-07 07:54:00,2.20672,2.20679,2.20536,2.20678,2672072.0
2007-05-07 07:55:00,2.20677,2.2069,2.20673,2.2069,4210137.0
2007-05-07 07:56:00,2.20699,2.20718,2.20674,2.20718,2076977.0
2007-05-07 07:57:00,2.20718,2.20718,2.20701,2.20702,17287155.0
2007-05-07 07:58:00,2.20707,2.20726,2.20704,2.20722,14609884.0
2007-05-07 07:59:00,2.20717,2.20717,2.207,2.20702,2966644.0
2007-05-07 08:00:00,2.20699,2.20699,2.20674,2.20683,2517205.0
2007-05-07 08:01:00,2.20685,2.20685,2.20668,2.20683,3450305.0
2007-05-07 08:02:00,2.20689,2.20694,2.20684,2.20684,3037229.0
2007-05-07 08:03:00,2.20685,2.2069,2.20673,2.20673,1725754.0
2007-05-07 08:04:00,2.20661,2.20662,2.20628,2.20662,21999778.0
2007-05-07 08:05:00,2.20676,2.2068,2.20663,2.20666,19215623.0
2007-05-07 08:06:00,2.20665,2.20676,2.20657,2.20672,7318273.0
2007-05-07 08:07:00,2.2065,2.20659,2.20647,2.20647,15092289.0
2007-05-07 08:08:00,2.20623,2.20643,2.20597,2.20597,26766265.0
2007-05-07 08:09:00,2.20599,2.206,2.20568,2.20568,11556858.0
2007-05-07 08:10:00,2.20577,2.20603,2.20569,2.20603,18902703.0
2007-05-07 08:11:00,2.20601,2.20601,2.2056,2.2056,19267558.0
2007-05-07 08:12:00,2.20566,2.20613,2.20562,2.20613,2065207.0
2007-05-07 08:13:00,2.20623,2.20642,2.20623,2.2064,2562237.0
2007-05-07 08:14:00,2.20661,2.20682,2.20654,2.20663,8291306.0
2007-05-07 08:15:00,2.20654,2.20654,2.20638,2.20652,5826489.0
2007-05-07 08:16:00,2.20652,2.20652,2.20627,2.20627,2871879.0
2007-05-07 08:17:00,2.20635,2.20643,2.20626,2.20643,16818893.0
2007-05-07 08:18:00,2.20645,2.20673,2.20638,2.20638,29932989.0
2007-05-07 08:19:00,2.20633,2.2065,2.20592,2.20604,5284248.0
2007-05-07 08:20:00,2.20599,2.20641,2.20599,2.20601,1569324.0
2007-05-07 08:21:00,2.20616,2.20651,2.20614,2.20651,7667189.0
2007-05-07 08:22:00,2.20663,2.2068,2.20651,2.20651,22102830.0
2007-05-07 08:23:00,2.20651,2.20667,2.20651,2.20654,2408457.0
2007-05-07 08:24:00,2.20672,2.2069,2.20669,2.20671,28380380.0
2007-05-07 08:25:00,2.20671,2.20671,2.20638,2.20663,5021272.0
2007-05-07 08:26:00,2.20649,2.2065,2.20623,2.2065,3894307.0
2007-05-07 08:27:00,2.20656,2.20663,2.20643,2.20643,5126190.0
2007-05-07 08:28:00,2.20654,2.20659,2.20638,2.20638,4262566.0
2007-05-07 08:29:00,2.20624,2.20639,2.20619,2.20636,9801393.0
2007-05-07 08:30:00,2.20655,2.20695,2.20653,2.20695,1759100.0
2007-05-07 08:31:00,2.20688,2.20693,2.2068,2.2068,4726607.0
2007-05-07 08:32:00,2.20691,2.20715,2.20691,2.20706,8313637.0
2007-05-07 08:33:00,2.20695,2.20705,2.2068,2.20705,2033097.0
2007-05-07 08:34:00,2.20716,2.20738,2.207,2.20738,34200045.0
2007-05-07 08:35:00,2.20737,2.20737,2.20724,2.20737,6074968.0
2007-05-07 08:36:00,2.20734,2.20734,2.20694,2.20694,8749377.0
2007-05-07 08:37:00,2.20703,2.20726,2.20702,2.20723,4349655.0
2007-05-07 08:38:00,2.20729,2.20742,2.20728,2.2073,5850158.0
2007-05-07 08:39:00,2.20733,2.20733,2.20702,2.20721,12374502.0
2007-05-07 08:40:00,2.20725,2.20738,2.20691,2.20736,15513936.0
2007-05-07 08:41:00,2.20731,2.20744,2.20727,2.20738,5330632.0
2007-05-07 08:42:00,2.20745,2.20745,2.2073,2.20731,8015341.0
2007-05-07 08:43:00,2.20752,2.20752,2.20737,2.20737,9922105.0
2007-05-07 08:44:00,2.20734,2.20737,2.20716,2.20737,4112538.0
2007-05-07 08:45:00,2.20745,2.20764,2.20736,2.20764,3190648.0
2007-05-07 08:46:00,2.20778,2.20795,2.20764,2.20764,3094973.0
2007-05-07 08:47:00,2.20754,2.20762,2.20754,2.20756,2884086.0
2007-05-07 08:48:00,2.2075,2.20788,2.2075,2.20785,9362019.0
2007-05-07 08:49:00,2.2077,2.2077,2.20706,2.20706,4120025.0
2007-05-07 08:50:00,2.2072,2.20753,2.2072,2.20737,4898547.0
2007-05-07 08:51:00,2.20733,2.20733,2.20679,2.20679,8699630.0
2007-05-07 08:52:00,2.20722,2.20728,2.2071,2.20722,7033261.0
2007-05-07 08:53:00,2.20724,2.20733,2.20689,2.20689,4900334.0
2007-05-07 08:54:00,2.20673,2.20673,2.20648,2.20648,6763589.0
2007-05-07 08:55:00,2.20651,2.20664,2.20648,2.2065,4058076.0
2007-05-07 08:56:00,2.20644,2.20644,2.20605,2.20605,8049894.0
2007-05-07 08:57:00,2.20601,2.20622,2.20601,2.20613,10349676.0
2007-05-07 08:58:00,2.20627,2.20641,2.20627,2.20641,1455870.0
2007-05-07 08:59:00,2.20644,2.20649,2.2063,2.20638,3546952.0
2007-05-07 09:00:00,2.20631,2.20637,2.20595,2.20637,5067677.0
2007-05-07 09:01:00,2.20644,2.20648,2.20637,2.20647,3498511.0
2007-05-07 09:02:00,2.20648,2.20648,2.20635,2.2064,5217689.0
2007-05-07 09:03:00,2.20636,2.20642,2.20625,2.20625,10564925.0
2007-05-07 09:04:00,2.20617,2.20645,2.20617,2.20645,11859900.0
2007-05-07 09:05:00,2.20646,2.20659,2.20646,2.20659,14079335.0
2007-05-07 09:06:00,2.20666,2.20692,2.20666,2.20692,7445958.0
2007-05-07 09:07:00,2.20703,2.20712,2.20689,2.2069,25673951.0
2007-05-07 09:08:00,2.20679,2.20695,2.20679,2.20691,4144979.0
2007-05-07 09:09:00,2.20687,2.20693,2.20684,2.20688,3216724.0
2007-05-07 09:10:00,2.20686,2.20686,2.20666,2.20666,1938851.0
2007-05-07 09:11:00,2.20659,2.2066,2.20635,2.20635,8486309.0
2007-05-07 09:12:00,2.20644,2.20644,2.20635,2.20639,3109660.0
2007-05-07 09:13:00,2.20641,2.20641,2.20616,2.20628,11529998.0
2007-05-07 09:14:00,2.20633,2.20648,2.20632,2.20648,8222781.0
2007-05-07 09:15:00,2.20649,2.2066,2.2064,2.20641,6029749.0
2007-05-07 09:16:00,2.20633,2.20633,2.20625,2.20628,2370143.0
2007-05-07 09:17:00,2.20628,2.2064,2.20628,2.2064,1604645.0
2007-05-07 09:18:00,2.20634,2.20654,2.20634,2.20654,6307614.0
2007-05-07 09:19:00,2.20652,2.20669,2.20652,2.20669,8925399.0
2007-05-07 09:20:00,2.20674,2.20682,2.2065,2.2065,9327265.0
2007-05-07 09:21:00,2.20654,2.20654,2.20631,2.20631,10498821.0
2007-05-07 09:22:00,2.20633,2.20651,2.20633,2.20651,14784772.0
2007-05-07 09:23:00,2.20645,2.20658,2.20638,2.20658,3193463.0
2007-05-07 09:24:00,2.20662,2.20684,2.20662,2.20679,6445475.0
2007-05-07 09:25:00,2.20692,2.20692,2.20672,2.20672,3021282.0
2007-05-07 09:26:00,2.20679,2.20687,2.20671,2.20671,11277505.0
2007-05-07 09:27:00,2.20669,2.20669,2.20631,2.2066,7559376.0
2007-05-07 09:28:00,2.20666,2.20703,2.20666,2.20703,8748041.0
2007-05-07 09:29:00,2.20698,2.20733,2.20698,2.20733,3186294.0
2007-05-07 09:30:00,2.2074,2.2074,2.20727,2.20727,8974935.0
2007-05-07 09:31:00,2.20723,2.20732,2.20709,2.20711,2860318.0
2007-05-07 09:32:00,2.20705,2.20705,2.20634,2.20634,5616508.0
2007-05-07 09:33:00,2.20635,2.20635,2.20613,2.20613,267345.0
2007-05-07 09:34:00,2.20601,2.20604,2.2059,2.206,8635441.0
2007-05-07 09:35:00,2.2061,2.20618,2.2061,2.20613,7121904.0
2007-05-07 09:36:00,2.20604,2.20608,2.20586,2.20598,866727.0
2007-05-07 09:37:00,2.20599,2.20599,2.2058,2.20589,13594273.0
2007-05-07 09:38:00,2.20583,2.20583,2.20555,2.20555,20825359.0
2007-05-07 09:39:00,2.20536,2.20539,2.20514,2.20539,4839855.0
2007-05-07 09:40:00,2.20549,2.20582,2.20531,2.20531,12836239.0
2007-05-07 09:41:00,2.20574,2.20583,2.20567,2.20577,2187540.0
2007-05-07 09:42:00,2.20579,2.20579,2.20553,2.20553,4365252.0
2007-05-07 09:43:00,2.20551,2.2057,2.20551,2.20563,4653424.0
2007-05-07 09:44:00,2.20573,2.20585,2.20568,2.20581,5271600.0
2007-05-07 09:45:00,2.20572,2.20572,2.20545,2.20548,12160557.0
2007-05-07 09:46:00,2.20552,2.20564,2.20541,2.20562,20817189.0
2007-05-07 09:47:00,2.20564,2.20566,2.20553,2.20564,7826821.0
2007-05-07 09:48:00,2.20565,2.20565,2.20522,2.2054,2230560.0
2007-05-07 09:49:00,2.20557,2.20575,2.20553,2.20572,7147224.0
2007-05-07 09:50:00,2.20584,2.20584,2.20565,2.20568,13231904.0
2007-05-07 09:51:00,2.20557,2.20557,2.2051,2.20516,16024571.0
2007-05-07 09:52:00,2.2052,2.20598,2.20517,2.20596,25767905.0
2007-05-07 09:53:00,2.20596,2.20596,2.20574,2.20584,5223743.0
2007-05-07 09:54:00,2.20602,2.20626,2.20602,2.20626,4246508.0
2007-05-07 09:55:00,2.20622,2.20622,2.20611,2.20616,15756815.0
2007-05-07 09:56:00,2.20606,2.20613,2.20595,2.20595,2317952.0
2007-05-07 09:57:00,2.20584,2.20602,2.20584,2.20602,9745303.0
2007-05-07 09:58:00,2.20591,2.20598,2.20567,2.20598,21407919.0
2007-05-07 09:59:00,2.20608,2.2062,2.20598,2.20598,1623191.0
2007-05-07 10:00:00,2.20594,2.20603,2.20593,2.20593,6897756.0
2007-05-07 10:01:00,2.20606,2.20608,2.20565,2.20565,2568138.0
2007-05-07 10:02:00,2.20609,2.20635,2.20609,2.20633,8308470.0
2007-05-07 10:03:00,2.20645,2.20645,2.20608,2.20622,2385768.0
2007-05-07 10:04:00,2.20639,2.20686,2.20639,2.20678,8337580.0
2007-05-07 10:05:00,2.2067,2.2067,2.20604,2.20604,3785143.0
2007-05-07 10:06:00,2.20638,2.20706,2.20638,2.20706,606409.0
2007-05-07 10:07:00,2.20704,2.20704,2.20684,2.20701,5756250.0
2007-05-07 10:08:00,2.20686,2.20686,2.20669,2.20671,5042976.0
2007-05-07 10:09:00,2.20677,2.20679,2.20657,2.20657,1065027.0
2007-05-07 10:10:00,2.20657,2.20664,2.20648,2.20664,2324642.0
2007-05-07 10:11:00,2.20672,2.20677,2.20527,2.2067,23030596.0
2007-05-07 10:12:00,2.20661,2.20667,2.2064,2.2064,7250162.0
2007-05-07 10:13:00,2.20634,2.20635,2.20627,2.20628,1717891.0
2007-05-07 10:14:00,2.20639,2.20666,2.20625,2.20625,4063631.0
2007-05-07 10:15:00,2.20637,2.20641,2.20632,2.20634,9728211.0
2007-05-07 10:16:00,2.20645,2.20672,2.20645,2.20669,1036720.0
2007-05-07 10:17:00,2.20682,2.20723,2.20682,2.20713,10596161.0
2007-05-07 10:18:00,2.20701,2.20703,2.20672,2.20703,16129320.0
2007-05-07 10:19:00,2.20709,2.20715,2.20706,2.20706,1826732.0
2007-05-07 10:20:00,2.20701,2.20702,2.2069,2.2069,4277269.0
2007-05-07 10:21:00,2.20689,2.20689,2.20663,2.20683,4922894.0
2007-05-07 10:22:00,2.20685,2.20692,2.20675,2.20692,9632231.0
2007-05-07 10:23:00,2.20697,2.20703,2.20689,2.20689,4702760.0
2007-05-07 10:24:00,2.20688,2.20688,2.20681,2.20686,8040378.0
2007-05-07 10:25:00,2.20686,2.20686,2.20659,2.2067,3005757.0
2007-05-07 10:26:00,2.20683,2.20686,2.20671,2.20674,12981871.0
2007-05-07 10:27:00,2.20671,2.20673,2.2066,2.20673,5765454.0
2007-05-07 10:28:00,2.20671,2.20693,2.20671,2.2069,10869758.0
2007-05-07 10:29:00,2.20684,2.20692,2.20676,2.20676,14382561.0
2007-05-07 10:30:00,2.2067,2.20676,2.20643,2.20643,13849452.0
2007-05-07 10:31:00,2.20628,2.20639,2.20618,2.20618,3975725.0
2007-05-07 10:32:00,2.20631,2.20656,2.20631,2.20645,4177465.0
2007-05-07 10:33:00,2.20627,2.20627,2.20584,2.20597,6053635.0
2007-05-07 10:34:00,2.20594,2.20669,2.20594,2.20669,5303768.0
2007-05-07 10:35:00,2.20667,2.20667,2.20634,2.20634,2576569.0
2007-05-07 10:36:00,2.2062,2.20639,2.20603,2.20638,8020855.0
2007-05-07 10:37:00,2.20639,2.20639,2.20618,2.20631,3337133.0
2007-05-07 10:38:00,2.20623,2.20644,2.20618,2.20644,2506348.0
2007-05-07 10:39:00,2.20645,2.20645,2.20625,2.20637,17083471.0
2007-05-07 10:40:00,2.20622,2.20622,2.2059,2.20591,6032126.0
2007-05-07 10:41:00,2.20594,2.20606,2.20588,2.20598,7682696.0
2007-05-07 10:42:00,2.20598,2.20599,2.20578,2.20586,1630594.0
2007-05-07 10:43:00,2.20572,2.20578,2.20534,2.20578,795151.0
2007-05-07 10:44:00,2.20572,2.20572,2.20541,2.20541,17777204.0
2007-05-07 10:45:00,2.20545,2.20584,2.20545,2.20584,6442746.0
2007-05-07 10:46:00,2.2054,2.2061,2.2054,2.2061,1382398.0
2007-05-07 10:47:00,2.20614,2.2062,2.2059,2.20599,2069889.0
2007-05-07 10:48:00,2.20604,2.20617,2.20604,2.20612,991034.0
2007-05-07 10:49:00,2.20626,2.20636,2.20613,2.20613,1508337.0
2007-05-07 10:50:00,2.20594,2.20594,2.2057,2.20584,11523741.0
2007-05-07 10:51:00,2.20589,2.20597,2.20585,2.20597,7860485.0
2007-05-07 10:52:00,2.20596,2.20603,2.20582,2.20582,5380784.0
2007-05-07 10:53:00,2.20568,2.20568,2.20511,2.20511,8246497.0
2007-05-07 10:54:00,2.20547,2.20595,2.20523,2.20595,17098887.0
2007-05-07 10:55:00,2.206,2.20606,2.206,2.20604,7819603.0
2007-05-07 10:56:00,2.20608,2.20625,2.20603,2.2062,10783805.0
2007-05-07 10:57:00,2.2062,2.20639,2.20618,2.20639,14650746.0
2007-05-07 10:58:00,2.20628,2.20644,2.20618,2.20618,3721014.0
2007-05-07 10:59:00,2.20631,2.20641,2.20626,2.20635,12823073.0
2007-05-07 11:00:00,2.20638,2.20638,2.20616,2.20616,37790566.0
2007-05-07 11:01:00,2.20592,2.20611,2.20586,2.20592,6995591.0
2007-05-07 11:02:00,2.20599,2.20635,2.20599,2.20622,6140364.0
2007-05-07 11:03:00,2.20633,2.20636,2.20611,2.20611,2441859.0
2007-05-07 11:04:00,2.20592,2.20612,2.20584,2.20612,11091649.0
2007-05-07 11:05:00,2.20617,2.20631,2.20616,2.20629,2506616.0
2007-05-07 11:06:00,2.20614,2.20625,2.20588,2.20625,6227245.0
2007-05-07 11:07:00,2.20634,2.20647,2.20634,2.20647,6052416.0
2007-05-07 11:08:00,2.20648,2.20656,2.20621,2.20621,9461948.0
2007-05-07 11:09:00,2.20618,2.20636,2.20602,2.20636,4765095.0
2007-05-07 11:10:00,2.20657,2.20685,2.20657,2.20657,1012231.0
2007-05-07 11:11:00,2.20664,2.20664,2.20644,2.20653,1217366.0
2007-05-07 11:12:00,2.20652,2.20689,2.20649,2.20689,6708834.0
2007-05-07 11:13:00,2.20698,2.20717,2.20693,2.20717,3123803.0
2007-05-07 11:14:00,2.20711,2.20711,2.20688,2.20688,7147399.0
2007-05-07 11:15:00,2.2069,2.20693,2.2067,2.2067,2066714.0
2007-05-07 11:16:00,2.20667,2.20667,2.20653,2.20659,10530254.0
2007-05-07 11:17:00,2.20665,2.20665,2.20648,2.20655,8973790.0
2007-05-07 11:18:00,2.20663,2.20666,2.2066,2.2066,15333874.0
2007-05-07 11:19:00,2.20652,2.20652,2.20608,2.20626,8232470.0
2007-05-07 11:20:00,2.20629,2.20634,2.206,2.20634,2374329.0
2007-05-07 11:21:00,2.20638,2.20646,2.20636,2.20636,2155870.0
2007-05-07 11:22:00,2.20612,2.20628,2.20596,2.20628,11583154.0
2007-05-07 11:23:00,2.20636,2.20656,2.20633,2.20656,1288093.0
2007-05-07 11:24:00,2.20656,2.20656,2.2062,2.2062,14871027.0
2007-05-07 11:25:00,2.20634,2.20634,2.2061,2.20615,6893348.0
2007-05-07 11:26:00,2.20609,2.20609,2.20598,2.20605,3663430.0
2007-05-07 11:27:00,2.20607,2.20608,2.20592,2.20592,4146583.0
2007-05-07 11:28:00,2.20582,2.20585,2.20566,2.20585,9188911.0
2007-05-07 11:29:00,2.20588,2.20595,2.20581,2.20582,1441601.0
2007-05-07 11:30:00,2.20589,2.20589,2.20575,2.20581,930522.0
2007-05-07 11:31:00,2.20569,2.20586,2.20569,2.20577,14032785.0
2007-05-07 11:32:00,2.20576,2.2059,2.20576,2.20581,2291718.0
2007-05-07 11:33:00,2.20599,2.20609,2.20589,2.20604,5112569.0
2007-05-07 11:34:00,2.206,2.20626,2.206,2.20617,6429439.0
2007-05-07 11:35:00,2.20624,2.20632,2.20617,2.20629,6804337.0
2007-05-07 11:36:00,2.20618,2.20645,2.20618,2.20637,1949354.0
2007-05-07 11:37:00,2.20629,2.20655,2.20629,2.2065,1006451.0
2007-05-07 11:38:00,2.2066,2.2066,2.2064,2.2064,3073869.0
2007-05-07 11:39:00,2.20629,2.20634,2.2058,2.20625,1874156.0
2007-05-07 11:40:00,2.20632,2.2064,2.20624,2.20624,24378343.0
2007-05-07 11:41:00,2.20613,2.20613,2.20595,2.20611,1192436.0
2007-05-07 11:42:00,2.2061,2.20649,2.2061,2.20642,29731522.0
2007-05-07 11:43:00,2.20631,2.20631,2.20591,2.20631,34317064.0
2007-05-07 11:44:00,2.2064,2.20667,2.20627,2.20667,2246836.0
2007-05-07 11:45:00,2.20672,2.20676,2.20658,2.20676,850307.0
2007-05-07 11:46:00,2.20671,2.20681,2.20671,2.20681,3033013.0
2007-05-07 11:47:00,2.20679,2.20679,2.20664,2.20665,7036982.0
2007-05-07 11:48:00,2.20665,2.20694,2.20665,2.2069,10324463.0
2007-05-07 11:49:00,2.20693,2.20699,2.20679,2.20699,632907.0
2007-05-07 11:50:00,2.20696,2.20697,2.20686,2.20694,12029411.0
2007-05-07 11:51:00,2.2067,2.2067,2.20632,2.20632,1870894.0
2007-05-07 11:52:00,2.20629,2.20695,2.20629,2.20695,1016849.0
2007-05-07 11:53:00,2.20706,2.20717,2.20705,2.20708,1689580.0
2007-05-07 11:54:00,2.20722,2.20734,2.20722,2.20725,7039677.0
2007-05-07 11:55:00,2.20724,2.20734,2.2072,2.2072,2654007.0
2007-05-07 11:56:00,2.20702,2.20724,2.20702,2.20719,25523601.0
2007-05-07 11:57:00,2.20719,2.20745,2.20719,2.20745,12164794.0
2007-05-07 11:58:00,2.2075,2.20753,2.20735,2.20738,17069416.0
2007-05-07 11:59:00,2.20735,2.20735,2.20718,2.20732,5515225.0
2007-05-07 12:00:00,2.20733,2.20739,2.20716,2.20718,7543862.0
2007-05-07 12:01:00,2.20719,2.20721,2.20702,2.20702,5843621.0
2007-05-07 12:02:00,2.20688,2.20697,2.20662,2.20697,6492232.0
2007-05-07 12:03:00,2.20709,2.20724,2.20704,2.20704,2456500.0
2007-05-07 12:04:00,2.20696,2.20696,2.20664,2.20664,19122615.0
2007-05-07 12:05:00,2.20672,2.20674,2.20662,2.20668,6790088.0
2007-05-07 12:06:00,2.20674,2.20731,2.20674,2.20719,4659703.0
2007-05-07 12:07:00,2.20699,2.2071,2.20686,2.20705,1929553.0
2007-05-07 12:08:00,2.20714,2.20741,2.20696,2.20741,5442180.0
2007-05-07 12:09:00,2.20748,2.20748,2.20706,2.20747,1212317.0
2007-05-07 12:10:00,2.20737,2.2076,2.20719,2.20719,2503440.0
2007-05-07 12:11:00,2.20719,2.20778,2.20719,2.20765,4355975.0
2007-05-07 12:12:00,2.20765,2.20765,2.20747,2.2075,2731781.0
2007-05-07 12:13:00,2.20747,2.20754,2.20716,2.20754,2965235.0
2007-05-07 12:14:00,2.20741,2.20759,2.20741,2.20742,21793268.0
2007-05-07 12:15:00,2.20739,2.20758,2.20735,2.20758,4480283.0
2007-05-07 12:16:00,2.20762,2.20762,2.20744,2.20762,1223168.0
2007-05-07 12:17:00,2.20757,2.20757,2.20702,2.20705,12423584.0
2007-05-07 12:18:00,2.20716,2.20776,2.20716,2.20773,1706399.0
2007-05-07 12:19:00,2.2077,2.20776,2.20764,2.20766,83883934.0
2007-05-07 12:20:00,2.20762,2.20799,2.20762,2.20766,915175.0
2007-05-07 12:21:00,2.20752,2.20771,2.20747,2.20771,1016483.0
2007-05-07 12:22:00,2.20787,2.20804,2.20781,2.20804,17402144.0
2007-05-07 12:23:00,2.20795,2.20795,2.2074,2.2074,5900075.0
2007-05-07 12:24:00,2.20728,2.20728,2.20705,2.20705,8217971.0
2007-05-07 12:25:00,2.207,2.20715,2.207,2.20708,9523392.0
2007-05-07 12:26:00,2.20699,2.20699,2.20665,2.20665,8908684.0
2007-05-07 12:27:00,2.20655,2.20677,2.20634,2.20643,2503749.0
2007-05-07 12:28:00,2.20641,2.20687,2.20641,2.20679,3094000.0
2007-05-07 12:29:00,2.20684,2.20701,2.20684,2.20694,1257894.0
2007-05-07 12:30:00,2.20687,2.20689,2.20652,2.20678,3165486.0
2007-05-07 12:31:00,2.20688,2.20692,2.20682,2.20689,11110630.0
2007-05-07 12:32:00,2.20673,2.20688,2.20541,2.20541,5651144.0
2007-05-07 12:33:00,2.20681,2.20688,2.2067,2.20681,1615435.0
2007-05-07 12:34:00,2.20672,2.20691,2.20672,2.20678,6825048.0
2007-05-07 12:35:00,2.20674,2.20674,2.20666,2.20672,968231.0
2007-05-07 12:36:00,2.20685,2.207,2.20654,2.207,3757900.0
2007-05-07 12:37:00,2.20699,2.20721,2.20699,2.20699,1344897.0
2007-05-07 12:38:00,2.20682,2.2073,2.20682,2.20707,7449601.0
2007-05-07 12:39:00,2.20708,2.20712,2.20695,2.20708,36348881.0
2007-05-07 12:40:00,2.2071,2.20717,2.20691,2.20703,1714158.0
2007-05-07 12:41:00,2.20704,2.2071,2.20695,2.20708,1775387.0
2007-05-07 12:42:00,2.20702,2.20719,2.20698,2.20719,5051235.0
2007-05-07 12:43:00,2.20717,2.20717,2.207,2.20706,3143587.0
2007-05-07 12:44:00,2.20701,2.20726,2.20701,2.20726,2028988.0
2007-05-07 12:45:00,2.20729,2.20729,2.20713,2.20729,2792113.0
2007-05-07 12:46:00,2.20734,2.20745,2.20731,2.20745,2996846.0
2007-05-07 12:47:00,2.20742,2.20742,2.20721,2.20733,18647826.0
2007-05-07 12:48:00,2.2074,2.20747,2.20728,2.20737,6042752.0
2007-05-07 12:49:00,2.20733,2.20738,2.207,2.2073,5740540.0
2007-05-07 12:50:00,2.20725,2.20725,2.20699,2.20711,8130432.0
2007-05-07 12:51:00,2.20711,2.20728,2.20711,2.20721,11061564.0
2007-05-07 12:52:00,2.20709,2.20731,2.20709,2.20709,3345834.0
2007-05-07 12:53:00,2.20704,2.20704,2.2068,2.20697,4171991.0
2007-05-07 12:54:00,2.20707,2.20713,2.20697,2.20697,549313.0
2007-05-07 12:55:00,2.20697,2.20708,2.20694,2.20708,15415337.0
2007-05-07 12:56:00,2.20703,2.20703,2.20677,2.20688,4301803.0
2007-05-07 12:57:00,2.20684,2.20684,2.20657,2.20679,703168.0
2007-05-07 12:58:00,2.20677,2.20689,2.20674,2.20689,5445806.0
2007-05-07 12:59:00,2.20679,2.20679,2.20653,2.20653,4725626.0
2007-05-07 13:00:00,2.2064,2.20645,2.20626,2.20628,1591913.0
2007-05-07 13:01:00,2.20632,2.20654,2.20632,2.20644,4477352.0
2007-05-07 13:02:00,2.20644,2.2065,2.20638,2.20644,2985362.0
2007-05-07 13:03:00,2.20638,2.20657,2.20634,2.20639,6950633.0
2007-05-07 13:04:00,2.20631,2.20631,2.20576,2.20576,2935926.0
2007-05-07 13:05:00,2.20554,2.20554,2.20525,2.20525,7680630.0
2007-05-07 13:06:00,2.20523,2.20523,2.20493,2.20522,6801689.0
2007-05-07 13:07:00,2.20538,2.20556,2.20532,2.20556,2461475.0
2007-05-07 13:08:00,2.20543,2.20543,2.20494,2.20504,20323689.0
2007-05-07 13:09:00,2.20512,2.20526,2.2051,2.20513,1536716.0
2007-05-07 13:10:00,2.20499,2.20502,2.20485,2.20491,7270756.0
2007-05-07 13:11:00,2.20491,2.20499,2.20476,2.20476,14104796.0
2007-05-07 13:12:00,2.20489,2.20515,2.20489,2.20501,12711929.0
2007-05-07 13:13:00,2.20486,2.20486,2.20474,2.20479,4354291.0
2007-05-07 13:14:00,2.2048,2.2048,2.20461,2.20465,7961065.0
2007-05-07 13:15:00,2.20465,2.20497,2.20465,2.20487,10167829.0
2007-05-07 13:16:00,2.20489,2.20514,2.20488,2.20514,30128309.0
2007-05-07 13:17:00,2.20522,2.20549,2.20522,2.20528,7107321.0
2007-05-07 13:18:00,2.20522,2.20522,2.20496,2.20496,9381057.0
2007-05-07 13:19:00,2.20507,2.20516,2.20501,2.20513,6663191.0
2007-05-07 13:20:00,2.20492,2.20492,2.20459,2.20459,7036028.0
2007-05-07 13:21:00,2.20455,2.20455,2.20431,2.20434,565262.0
2007-05-07 13:22:00,2.20431,2.20431,2.20409,2.2041,3883822.0
2007-05-07 13:23:00,2.20405,2.20406,2.20389,2.20389,4596535.0
2007-05-07 13:24:00,2.20387,2.20387,2.20357,2.20364,1378069.0
2007-05-07 13:25:00,2.20362,2.20363,2.20331,2.20354,2202158.0
2007-05-07 13:26:00,2.2035,2.20351,2.20341,2.20351,2146292.0
2007-05-07 13:27:00,2.20361,2.20374,2.20353,2.20372,9714762.0
2007-05-07 13:28:00,2.20366,2.20376,2.20365,2.20376,6346141.0
2007-05-07 13:29:00,2.20377,2.20381,2.20367,2.20381,14136161.0
2007-05-07 13:30:00,2.20369,2.20369,2.2034,2.2034,895975.0
2007-05-07 13:31:00,2.20334,2.20337,2.20324,2.20333,8892428.0
2007-05-07 13:32:00,2.20334,2.20353,2.20334,2.20342,2440819.0
2007-05-07 13:33:00,2.20343,2.20352,2.20343,2.2035,2841853.0
2007-05-07 13:34:00,2.20352,2.20355,2.20348,2.20352,968275.0
2007-05-07 13:35:00,2.20344,2.20361,2.20344,2.2036,3032475.0
2007-05-07 13:36:00,2.20361,2.20361,2.20337,2.20349,17113678.0
2007-05-07 13:37:00,2.20365,2.20386,2.20365,2.20384,2518491.0
2007-05-07 13:38:00,2.20398,2.20398,2.20371,2.20371,4549867.0
2007-05-07 13:39:00,2.20357,2.2036,2.20348,2.20349,5710600.0
2007-05-07 13:40:00,2.20348,2.20353,2.20341,2.20353,8933878.0
2007-05-07 13:41:00,2.2035,2.2035,2.20319,2.20319,2183592.0
2007-05-07 13:42:00,2.20335,2.20359,2.20335,2.20359,7774611.0
2007-05-07 13:43:00,2.20364,2.20371,2.20356,2.2036,3461051.0
2007-05-07 13:44:00,2.20365,2.20387,2.20365,2.20382,22973231.0
2007-05-07 13:45:00,2.2038,2.2038,2.20354,2.20354,4624171.0
2007-05-07 13:46:00,2.20342,2.20371,2.20342,2.20371,11526036.0
2007-05-07 13:47:00,2.20382,2.20388,2.20371,2.20371,1642909.0
2007-05-07 13:48:00,2.20376,2.20376,2.20346,2.20346,13907335.0
2007-05-07 13:49:00,2.20333,2.20333,2.20286,2.20286,4035096.0
2007-05-07 13:50:00,2.20275,2.2028,2.20265,2.20272,1332405.0
2007-05-07 13:51:00,2.20266,2.20266,2.20231,2.20233,6012345.0
2007-05-07 13:52:00,2.20244,2.20271,2.20244,2.20271,2709258.0
2007-05-07 13:53:00,2.20269,2.20284,2.20269,2.20269,953006.0
2007-05-07 13:54:00,2.20257,2.20257,2.20234,2.20236,10775887.0
2007-05-07 13:55:00,2.20244,2.20244,2.20231,2.20243,8554123.0
2007-05-07 13:56:00,2.20237,2.20237,2.20222,2.20235,15208949.0
2007-05-07 13:57:00,2.20247,2.20259,2.20247,2.20254,4456176.0
2007-05-07 13:58:00,2.2025,2.2025,2.2009,2.20204,4241963.0
2007-05-07 13:59:00,2.2021,2.2021,2.20197,2.20197,1314989.0
2007-05-07 14:00:00,2.20203,2.20203,2.20176,2.20201,2189393.0
2007-05-07 14:01:00,2.202,2.20215,2.20189,2.20189,3751179.0
2007-05-07 14:02:00,2.20205,2.20226,2.20198,2.20222,1186213.0
2007-05-07 14:03:00,2.20205,2.20216,2.20197,2.20216,5289761.0
2007-05-07 14:04:00,2.20205,2.20205,2.20174,2.20188,25780265.0
2007-05-07 14:05:00,2.20196,2.20211,2.20192,2.20192,2628243.0
2007-05-07 14:06:00,2.20187,2.20197,2.20173,2.20173,6993525.0
2007-05-07 14:07:00,2.20157,2.20157,2.201,2.20124,10623702.0
2007-05-07 14:08:00,2.20116,2.20116,2.20092,2.20092,8464368.0
2007-05-07 14:09:00,2.20086,2.2014,2.20086,2.2014,13073887.0
2007-05-07 14:10:00,2.20138,2.20202,2.20138,2.20202,10948886.0
2007-05-07 14:11:00,2.20189,2.20189,2.20161,2.2018,1970822.0
2007-05-07 14:12:00,2.20201,2.20254,2.20201,2.20254,2996463.0
2007-05-07 14:13:00,2.20248,2.20248,2.20204,2.20204,4301627.0
2007-05-07 14:14:00,2.20198,2.20228,2.20198,2.20228,5270278.0
2007-05-07 14:15:00,2.20237,2.20237,2.20213,2.20213,4097203.0
2007-05-07 14:16:00,2.20218,2.20222,2.20205,2.2022,629677.0
2007-05-07 14:17:00,2.20216,2.20216,2.20205,2.20213,4339145.0
2007-05-07 14:18:00,2.20209,2.20209,2.2018,2.2018,3290236.0
2007-05-07 14:19:00,2.20168,2.20168,2.20154,2.20158,2813573.0
2007-05-07 14:20:00,2.20151,2.20185,2.20151,2.20179,1739890.0
2007-05-07 14:21:00,2.20164,2.20164,2.20121,2.20121,7008087.0
2007-05-07 14:22:00,2.20078,2.20113,2.20078,2.20078,10265414.0
2007-05-07 14:23:00,2.20075,2.20079,2.2006,2.2006,1116744.0
2007-05-07 14:24:00,2.20065,2.20065,2.20042,2.20042,3085916.0
2007-05-07 14:25:00,2.20036,2.20036,2.19979,2.19979,2880402.0
2007-05-07 14:26:00,2.2001,2.20012,2.1999,2.1999,9092902.0
2007-05-07 14:27:00,2.19984,2.19984,2.1996,2.19963,3894784.0
2007-05-07 14:28:00,2.19963,2.19963,2.19938,2.19942,29981165.0
2007-05-07 14:29:00,2.19933,2.19933,2.19913,2.19914,4092273.0
2007-05-07 14:30:00,2.19911,2.19911,2.19893,2.19893,9501780.0
2007-05-07 14:31:00,2.19891,2.19891,2.19857,2.19866,17092110.0
2007-05-07 14:32:00,2.19864,2.19864,2.19824,2.19831,14539149.0
2007-05-07 14:33:00,2.19831,2.19831,2.1978,2.1978,4424350.0
2007-05-07 14:34:00,2.19795,2.19837,2.19795,2.19837,16384391.0
2007-05-07 14:35:00,2.19828,2.19828,2.19799,2.19799,604906.0
2007-05-07 14:36:00,2.19793,2.19805,2.19754,2.19772,6146409.0
2007-05-07 14:37:00,2.19774,2.19835,2.19774,2.19835,7684223.0
2007-05-07 14:38:00,2.19842,2.19869,2.19842,2.19861,4841538.0
2007-05-07 14:39:00,2.19866,2.1987,2.19855,2.1987,6598492.0
2007-05-07 14:40:00,2.19852,2.19873,2.19851,2.19873,3758206.0
2007-05-07 14:41:00,2.19861,2.19862,2.19844,2.19855,4420455.0
2007-05-07 14:42:00,2.19857,2.19869,2.19852,2.19852,8471391.0
2007-05-07 14:43:00,2.19867,2.19881,2.19862,2.19868,9971618.0
2007-05-07 14:44:00,2.19863,2.19863,2.19846,2.19855,14710331.0
2007-05-07 14:45:00,2.19852,2.19852,2.19827,2.1984,705969.0
2007-05-07 14:46:00,2.1984,2.19872,2.1984,2.19872,4871002.0
2007-05-07 14:47:00,2.19887,2.19899,2.19885,2.19885,6514552.0
2007-05-07 14:48:00,2.19877,2.19893,2.19877,2.1988,2118859.0
2007-05-07 14:49:00,2.19886,2.19899,2.19885,2.19899,10054470.0
2007-05-07 14:50:00,2.19907,2.19907,2.19884,2.19884,9450776.0
2007-05-07 14:51:00,2.19901,2.19911,2.19895,2.19906,2529175.0
2007-05-07 14:52:00,2.19908,2.19908,2.19883,2.19887,4050580.0
2007-05-07 14:53:00,2.19872,2.19888,2.19872,2.19877,2233306.0
2007-05-07 14:54:00,2.19891,2.19896,2.19881,2.19885,4503030.0
2007-05-07 14:55:00,2.19863,2.19871,2.19863,2.19864,3868387.0
2007-05-07 14:56:00,2.19863,2.19868,2.19845,2.19861,7147982.0
2007-05-07 14:57:00,2.19867,2.19867,2.19856,2.19856,14114933.0
2007-05-07 14:58:00,2.19831,2.19843,2.1976,2.1976,11126577.0
2007-05-07 14:59:00,2.19797,2.19797,2.1976,2.1976,926453.0
2007-05-07 15:00:00,2.19756,2.19794,2.19756,2.19794,2204930.0
2007-05-07 15:01:00,2.19801,2.19821,2.19801,2.19818,5985856.0
2007-05-07 15:02:00,2.19818,2.19818,2.19796,2.19809,4162696.0
2007-05-07 15:03:00,2.19809,2.19809,2.19778,2.19778,11284345.0
2007-05-07 15:04:00,2.19787,2.19803,2.19781,2.19781,1830390.0
2007-05-07 15:05:00,2.19799,2.19799,2.19754,2.19771,6009067.0
2007-05-07 15:06:00,2.1978,2.19795,2.19777,2.19783,6765600.0
2007-05-07 15:07:00,2.19796,2.19802,2.19795,2.19795,11949841.0
2007-05-07 15:08:00,2.19794,2.19794,2.19741,2.1977,1226126.0
2007-05-07 15:09:00,2.19764,2.19764,2.19742,2.19746,5587975.0
2007-05-07 15:10:00,2.19761,2.19777,2.19761,2.19773,1515882.0
2007-05-07 15:11:00,2.19774,2.19796,2.1975,2.19784,7080952.0
2007-05-07 15:12:00,2.19792,2.19792,2.19775,2.19789,4986605.0
2007-05-07 15:13:00,2.19788,2.19788,2.19764,2.19764,2862114.0
2007-05-07 15:14:00,2.19769,2.19775,2.19758,2.19762,5975161.0
2007-05-07 15:15:00,2.19754,2.19766,2.19754,2.19766,1454521.0
2007-05-07 15:16:00,2.19762,2.1978,2.19756,2.1978,3144350.0
2007-05-07 15:17:00,2.19787,2.19802,2.19787,2.19802,6168399.0
2007-05-07 15:18:00,2.19798,2.198,2.19785,2.198,8416026.0
2007-05-07 15:19:00,2.19794,2.19802,2.1976,2.1976,1030015.0
2007-05-07 15:20:00,2.1976,2.1976,2.1972,2.19732,9473994.0
2007-05-07 15:21:00,2.19727,2.19727,2.19708,2.19708,730395.0
2007-05-07 15:22:00,2.197,2.19702,2.19668,2.19673,9501456.0
2007-05-07 15:23:00,2.19685,2.19707,2.19685,2.19698,33636287.0
2007-05-07 15:24:00,2.19714,2.19722,2.1971,2.1972,20220961.0
2007-05-07 15:25:00,2.19724,2.19724,2.19707,2.19715,6531753.0
2007-05-07 15:26:00,2.19714,2.19733,2.19704,2.19733,4353337.0
2007-05-07 15:27:00,2.19728,2.19729,2.19718,2.19721,18273136.0
2007-05-07 15:28:00,2.197,2.197,2.19674,2.19692,1622405.0
2007-05-07 15:29:00,2.19697,2.19731,2.19697,2.19731,4007925.0
2007-05-07 15:30:00,2.19736,2.1977,2.19736,2.19749,4417575.0
2007-05-07 15:31:00,2.19744,2.19744,2.19718,2.19718,474914.0
2007-05-07 15:32:00,2.19676,2.19723,2.19676,2.19722,9292164.0
2007-05-07 15:33:00,2.19714,2.19726,2.19713,2.19723,23101562.0
2007-05-07 15:34:00,2.19725,2.19751,2.19714,2.19751,1129684.0
2007-05-07 15:35:00,2.19753,2.19753,2.1971,2.19714,3661825.0
2007-05-07 15:36:00,2.19715,2.19726,2.19705,2.19726,3292475.0
2007-05-07 15:37:00,2.19726,2.19731,2.19719,2.19721,3823377.0
2007-05-07 15:38:00,2.19717,2.19721,2.19676,2.19721,9077426.0
2007-05-07 15:39:00,2.19732,2.19749,2.19726,2.19726,24680462.0
2007-05-07 15:40:00,2.19731,2.19731,2.19721,2.19726,10942439.0
2007-05-07 15:41:00,2.19723,2.19724,2.19702,2.19707,1373157.0
2007-05-07 15:42:00,2.19711,2.19736,2.19711,2.19736,8580890.0
2007-05-07 15:43:00,2.19739,2.19742,2.1973,2.19738,3194841.0
2007-05-07 15:44:00,2.19732,2.19736,2.19726,2.19733,33526442.0
2007-05-07 15:45:00,2.19733,2.19736,2.19707,2.19707,4082502.0
2007-05-07 15:46:00,2.19696,2.19698,2.19686,2.19687,3640216.0
2007-05-07 15:47:00,2.19678,2.19713,2.19678,2.19698,1432368.0
2007-05-07 15:48:00,2.19684,2.19684,2.1964,2.1964,11629489.0
2007-05-07 15:49:00,2.19636,2.19636,2.19609,2.19629,1796941.0
2007-05-07 15:50:00,2.19634,2.19649,2.19624,2.19624,4057335.0
2007-05-07 15:51:00,2.19631,2.19655,2.19631,2.19647,4375952.0
2007-05-07 15:52:00,2.19661,2.19661,2.19632,2.19647,23335333.0
2007-05-07 15:53:00,2.19641,2.19645,2.19623,2.19631,1366491.0
2007-05-07 15:54:00,2.19632,2.19645,2.19603,2.19603,6370130.0
2007-05-07 15:55:00,2.19638,2.19655,2.19638,2.19644,2726323.0
2007-05-07 15:56:00,2.19509,2.19652,2.19509,2.19631,5661315.0
2007-05-07 15:57:00,2.19637,2.19661,2.19635,2.19661,6103468.0
2007-05-07 15:58:00,2.19658,2.19667,2.1965,2.1966,18658282.0
2007-05-07 15:59:00,2.19645,2.19657,2.19633,2.19643,34539196.0
2007-05-07 16:00:00,2.19655,2.19677,2.19655,2.19677,2643084.0
2007-05-07 16:01:00,2.19675,2.19687,2.19675,2.19682,2618402.0
2007-05-07 16:02:00,2.19705,2.19732,2.19691,2.19732,11842605.0
2007-05-07 16:03:00,2.19739,2.19752,2.19739,2.19746,23524062.0
2007-05-07 16:04:00,2.19744,2.19748,2.19731,2.19731,2664870.0
2007-05-07 16:05:00,2.1974,2.19745,2.1973,2.1973,14009203.0
2007-05-07 16:06:00,2.19731,2.1976,2.19728,2.1976,12061088.0
2007-05-07 16:07:00,2.19758,2.19775,2.19758,2.19763,468681.0
2007-05-07 16:08:00,2.19755,2.19762,2.19734,2.19761,5403554.0
2007-05-07 16:09:00,2.19762,2.1977,2.19761,2.19763,10502922.0
2007-05-07 16:10:00,2.19768,2.19776,2.19762,2.19774,338643.0
2007-05-07 16:11:00,2.19774,2.19789,2.19768,2.19778,15658487.0
2007-05-07 16:12:00,2.19788,2.19788,2.19742,2.19742,10765326.0
2007-05-07 16:13:00,2.19733,2.1974,2.19723,2.19734,652655.0
2007-05-07 16:14:00,2.19754,2.1976,2.1975,2.19756,18960874.0
2007-05-07 16:15:00,2.19748,2.19754,2.19743,2.19754,4149932.0
2007-05-07 16:16:00,2.19756,2.19757,2.19732,2.19732,4739764.0
2007-05-07 16:17:00,2.19707,2.19707,2.1966,2.19695,5330220.0
2007-05-07 16:18:00,2.19687,2.19724,2.19687,2.19722,30635541.0
2007-05-07 16:19:00,2.19707,2.19707,2.19675,2.1969,1430667.0
2007-05-07 16:20:00,2.19682,2.19697,2.19672,2.19697,5806503.0
2007-05-07 16:21:00,2.19705,2.19715,2.1969,2.1969,33081942.0
2007-05-07 16:22:00,2.19704,2.19708,2.19683,2.19708,3999686.0
2007-05-07 16:23:00,2.1972,2.19743,2.1972,2.19743,1100623.0
2007-05-07 16:24:00,2.19757,2.19787,2.19757,2.19787,6090596.0
2007-05-07 16:25:00,2.19793,2.19808,2.19793,2.19808,5656865.0
2007-05-07 16:26:00,2.19806,2.19806,2.19784,2.19784,7934587.0
2007-05-07 16:27:00,2.19778,2.19778,2.19744,2.19759,945857.0
2007-05-07 16:28:00,2.19772,2.19789,2.19772,2.19789,2015560.0
2007-05-07 16:29:00,2.19785,2.19787,2.19772,2.19787,11343936.0
2007-05-07 16:30:00,2.19792,2.1981,2.19784,2.1981,4415028.0
2007-05-07 16:31:00,2.1982,2.19855,2.1982,2.19855,1276661.0
2007-05-07 16:32:00,2.19855,2.19855,2.19825,2.19825,4183892.0
2007-05-07 16:33:00,2.19848,2.19869,2.19848,2.19865,2014523.0
2007-05-07 16:34:00,2.19872,2.19872,2.19851,2.19851,945723.0
2007-05-07 16:35:00,2.19834,2.19834,2.1981,2.19819,13584416.0
2007-05-07 16:36:00,2.19845,2.19864,2.19842,2.19842,8423038.0
2007-05-07 16:37:00,2.19828,2.19831,2.19809,2.19821,1423468.0
2007-05-07 16:38:00,2.1981,2.19828,2.1981,2.19828,4213133.0
2007-05-07 16:39:00,2.19829,2.19833,2.19814,2.19832,14003917.0
2007-05-07 16:40:00,2.19827,2.19833,2.19815,2.19829,14533548.0
2007-05-07 16:41:00,2.19829,2.19849,2.1982,2.19849,5952178.0
2007-05-07 16:42:00,2.19847,2.19852,2.19834,2.19852,5662931.0
2007-05-07 16:43:00,2.19843,2.19855,2.19833,2.19855,5137902.0
2007-05-07 16:44:00,2.19855,2.19869,2.19849,2.19864,4066318.0
2007-05-07 16:45:00,2.19867,2.19879,2.19859,2.19859,2135959.0
2007-05-07 16:46:00,2.19845,2.19871,2.19842,2.19871,23840497.0
2007-05-07 16:47:00,2.19884,2.19899,2.19884,2.19893,13076731.0
2007-05-07 16:48:00,2.19889,2.19895,2.19875,2.19895,3273471.0
2007-05-07 16:49:00,2.19904,2.19926,2.19904,2.19913,20568589.0
2007-05-07 16:50:00,2.19936,2.20012,2.19936,2.20012,1573423.0
2007-05-07 16:51:00,2.19871,2.20032,2.19871,2.20017,755992.0
2007-05-07 16:52:00,2.20005,2.20009,2.19991,2.20009,8275073.0
2007-05-07 16:53:00,2.2,2.20014,2.2,2.20002,2904884.0
2007-05-07 16:54:00,2.1999,2.20033,2.19982,2.19982,24837469.0
2007-05-07 16:55:00,2.20004,2.20033,2.20004,2.20021,2666049.0
2007-05-07 16:56:00,2.20011,2.20027,2.20011,2.20024,5551103.0
2007-05-07 16:57:00,2.20018,2.20018,2.19977,2.19979,10116930.0
2007-05-07 16:58:00,2.19997,2.20022,2.19997,2.20022,3990754.0
2007-05-07 16:59:00,2.20036,2.20068,2.20036,2.20068,199665.0
2007-05-07 17:00:00,2.20057,2.20057,2.20021,2.20033,23148963.0
2007-05-07 17:01:00,2.20029,2.20029,2.19969,2.19969,9400909.0
2007-05-07 17:02:00,2.19974,2.19974,2.19935,2.19957,5684421.0
2007-05-07 17:03:00,2.19948,2.19961,2.19939,2.19939,1803275.0
2007-05-07 17:04:00,2.19928,2.19928,2.1991,2.19915,2533420.0
2007-05-07 17:05:00,2.19911,2.19931,2.19894,2.19931,4361949.0
2007-05-07 17:06:00,2.19922,2.19946,2.19922,2.19943,18536002.0
2007-05-07 17:07:00,2.19942,2.19947,2.19942,2.19943,19648817.0
2007-05-07 17:08:00,2.19944,2.19945,2.19931,2.19936,3269810.0
2007-05-07 17:09:00,2.19943,2.1996,2.19935,2.1996,3405577.0
2007-05-07 17:10:00,2.19955,2.19994,2.19955,2.19994,6389669.0
2007-05-07 17:11:00,2.20003,2.2002,2.19999,2.20018,4633306.0
2007-05-07 17:12:00,2.20021,2.2003,2.20011,2.20013,1226076.0
2007-05-07 17:13:00,2.20015,2.20028,2.20015,2.20028,5145377.0
2007-05-07 17:14:00,2.20034,2.20039,2.20022,2.20022,14734204.0
2007-05-07 17:15:00,2.20015,2.20015,2.19997,2.20008,3861685.0
2007-05-07 17:16:00,2.20036,2.20072,2.20036,2.20058,5508064.0
2007-05-07 17:17:00,2.20081,2.20124,2.20081,2.20124,10530618.0
2007-05-07 17:18:00,2.20136,2.20136,2.20114,2.20114,408901.0
2007-05-07 17:19:00,2.201,2.20105,2.20086,2.20086,2848197.0
2007-05-07 17:20:00,2.20105,2.20144,2.20105,2.20144,1896027.0
2007-05-07 17:21:00,2.20143,2.20155,2.2012,2.2012,10292560.0
2007-05-07 17:22:00,2.20097,2.20097,2.2007,2.2007,19577990.0
2007-05-07 17:23:00,2.20049,2.20049,2.2003,2.2003,1267454.0
2007-05-07 17:24:00,2.20026,2.20029,2.20001,2.20029,7391692.0
2007-05-07 17:25:00,2.20043,2.20053,2.20036,2.20053,2343630.0
2007-05-07 17:26:00,2.20064,2.20076,2.20055,2.20055,19776067.0
2007-05-07 17:27:00,2.2005,2.20054,2.20026,2.20054,5138041.0
2007-05-07 17:28:00,2.20043,2.20065,2.20043,2.20059,3666337.0
2007-05-07 17:29:00,2.20064,2.20072,2.20064,2.20072,1849388.0
2007-05-07 17:30:00,2.20041,2.20041,2.20002,2.20002,9804831.0
2007-05-07 17:31:00,2.20007,2.20011,2.19998,2.20004,538438.0
2007-05-07 17:32:00,2.19996,2.19996,2.19958,2.19958,7637725.0
2007-05-07 17:33:00,2.19971,2.19979,2.19958,2.19958,3850512.0
2007-05-07 17:34:00,2.19945,2.19945,2.1991,2.1991,2560089.0
2007-05-07 17:35:00,2.19906,2.19936,2.19904,2.19929,32742096.0
2007-05-07 17:36:00,2.19945,2.19952,2.19907,2.19943,8048271.0
2007-05-07 17:37:00,2.1994,2.1994,2.1991,2.19914,687190.0
2007-05-07 17:38:00,2.1991,2.19915,2.19901,2.19907,4651036.0
2007-05-07 17:39:00,2.19906,2.19906,2.19896,2.199,449867.0
2007-05-07 17:40:00,2.19928,2.19952,2.19928,2.1994,3096674.0
2007-05-07 17:41:00,2.19949,2.19961,2.19948,2.19948,1236334.0
2007-05-07 17:42:00,2.19941,2.19941,2.19925,2.19925,4797499.0
2007-05-07 17:43:00,2.19917,2.19917,2.19892,2.19907,804760.0
2007-05-07 17:44:00,2.19904,2.19917,2.19869,2.19915,14369308.0
2007-05-07 17:45:00,2.19891,2.19897,2.19887,2.19895,8545966.0
2007-05-07 17:46:00,2.1991,2.19916,2.19896,2.19896,2891633.0
2007-05-07 17:47:00,2.19894,2.199,2.19883,2.19885,7981764.0
2007-05-07 17:48:00,2.19873,2.19886,2.19819,2.19886,7566111.0
2007-05-07 17:49:00,2.1989,2.19915,2.1989,2.19915,1893506.0
2007-05-07 17:50:00,2.19925,2.19937,2.1992,2.19923,19022628.0
2007-05-07 17:51:00,2.19921,2.19921,2.19894,2.19903,1010594.0
2007-05-07 17:52:00,2.19888,2.19898,2.19886,2.19897,619098.0
2007-05-07 17:53:00,2.199,2.19901,2.19885,2.19898,4972795.0
2007-05-07 17:54:00,2.19897,2.19897,2.19881,2.19881,1564970.0
2007-05-07 17:55:00,2.19863,2.19865,2.19851,2.19853,1977083.0
2007-05-07 17:56:00,2.19851,2.19851,2.19698,2.19835,5900448.0
2007-05-07 17:57:00,2.19824,2.19824,2.19754,2.19754,11383727.0
2007-05-07 17:58:00,2.19755,2.19804,2.19755,2.19803,11492982.0
2007-05-07 17:59:00,2.19794,2.19794,2.19761,2.19761,4334785.0
2007-05-07 18:00:00,2.19762,2.19813,2.19762,2.19813,1721256.0
2007-05-07 18:01:00,2.1982,2.19835,2.19818,2.19835,1552197.0
2007-05-07 18:02:00,2.19841,2.19849,2.19837,2.19837,15521886.0
2007-05-07 18:03:00,2.19831,2.19831,2.1981,2.19824,1173083.0
2007-05-07 18:04:00,2.19828,2.19836,2.19809,2.19809,8610984.0
2007-05-07 18:05:00,2.19795,2.19795,2.19781,2.19788,5444675.0
2007-05-07 18:06:00,2.19783,2.19783,2.19768,2.19768,7380853.0
2007-05-07 18:07:00,2.19767,2.19768,2.19754,2.19764,5413400.0
2007-05-07 18:08:00,2.19766,2.1977,2.19754,2.19756,23983308.0
2007-05-07 18:09:00,2.19731,2.19731,2.19704,2.19723,4880277.0
2007-05-07 18:10:00,2.19735,2.19749,2.1973,2.19748,1351441.0
2007-05-07 18:11:00,2.19751,2.19772,2.1975,2.19772,3735094.0
2007-05-07 18:12:00,2.19759,2.19759,2.1973,2.19746,1533346.0
2007-05-07 18:13:00,2.19735,2.19735,2.19694,2.19694,17971629.0
2007-05-07 18:14:00,2.19696,2.19702,2.19685,2.19702,5152897.0
2007-05-07 18:15:00,2.19709,2.19737,2.19709,2.19737,4200854.0
2007-05-07 18:16:00,2.19725,2.1973,2.19685,2.19725,6460922.0
2007-05-07 18:17:00,2.19737,2.19751,2.19736,2.19736,5416145.0
2007-05-07 18:18:00,2.19737,2.19744,2.19726,2.19744,6602620.0
2007-05-07 18:19:00,2.19762,2.19781,2.19761,2.19761,22375223.0
2007-05-07 18:20:00,2.19771,2.19771,2.19747,2.1977,9392850.0
2007-05-07 18:21:00,2.19758,2.19781,2.19758,2.19771,19675775.0
2007-05-07 18:22:00,2.19774,2.19798,2.19771,2.19775,14930399.0
2007-05-07 18:23:00,2.19786,2.19786,2.19754,2.19781,26149007.0
2007-05-07 18:24:00,2.19785,2.19796,2.19775,2.19792,2421475.0
2007-05-07 18:25:00,2.19789,2.19802,2.19789,2.19801,4036214.0
2007-05-07 18:26:00,2.1979,2.19791,2.19775,2.19785,3874762.0
2007-05-07 18:27:00,2.19787,2.19793,2.19782,2.19793,3275511.0
2007-05-07 18:28:00,2.19785,2.19819,2.19785,2.19819,6591088.0
2007-05-07 18:29:00,2.19815,2.19815,2.19801,2.19801,7983528.0
2007-05-07 18:30:00,2.19802,2.19835,2.19802,2.19825,15122616.0
2007-05-07 18:31:00,2.19833,2.19842,2.19817,2.1984,3366878.0
2007-05-07 18:32:00,2.19827,2.1983,2.19816,2.1983,2894992.0
2007-05-07 18:33:00,2.19824,2.19826,2.19809,2.19809,5224510.0
2007-05-07 18:34:00,2.19796,2.19796,2.19738,2.19768,4539640.0
2007-05-07 18:35:00,2.1981,2.19827,2.1981,2.19826,11906277.0
2007-05-07 18:36:00,2.19835,2.19838,2.19824,2.19825,7328701.0
2007-05-07 18:37:00,2.19828,2.19841,2.19822,2.19822,875357.0
2007-05-07 18:38:00,2.19817,2.19817,2.19793,2.19814,2578396.0
2007-05-07 18:39:00,2.19821,2.19824,2.19811,2.19811,2149512.0
2007-05-07 18:40:00,2.19805,2.1982,2.19804,2.19808,3453345.0
2007-05-07 18:41:00,2.19809,2.19809,2.19772,2.19772,1423465.0
2007-05-07 18:42:00,2.19765,2.19771,2.19756,2.19765,5603109.0
2007-05-07 18:43:00,2.1978,2.19794,2.19743,2.19743,3767404.0
2007-05-07 18:44:00,2.19768,2.19768,2.19755,2.19755,30293070.0
2007-05-07 18:45:00,2.19765,2.19765,2.19745,2.19753,7216777.0
2007-05-07 18:46:00,2.19748,2.19748,2.19725,2.19746,18871045.0
2007-05-07 18:47:00,2.19723,2.19758,2.19719,2.19758,964920.0
2007-05-07 18:48:00,2.19749,2.19771,2.19746,2.19746,2944467.0
2007-05-07 18:49:00,2.19755,2.19755,2.19738,2.19754,10460777.0
2007-05-07 18:50:00,2.19744,2.19765,2.19744,2.19761,865927.0
2007-05-07 18:51:00,2.19747,2.19754,2.19717,2.19754,23019880.0
2007-05-07 18:52:00,2.19772,2.19787,2.19771,2.19777,6704604.0
2007-05-07 18:53:00,2.19778,2.19783,2.19768,2.19779,11611283.0
2007-05-07 18:54:00,2.19779,2.19787,2.19766,2.19784,1709365.0
2007-05-07 18:55:00,2.19783,2.19786,2.19772,2.19784,2787814.0
2007-05-07 18:56:00,2.19786,2.19795,2.19767,2.19795,8930902.0
2007-05-07 18:57:00,2.19798,2.1981,2.19798,2.19809,13310472.0
2007-05-07 18:58:00,2.19804,2.19806,2.19794,2.19794,10814477.0
2007-05-07 18:59:00,2.19805,2.1982,2.19805,2.19819,1253511.0
2007-05-07 19:00:00,2.19819,2.19827,2.19806,2.19808,8118120.0
2007-05-07 19:01:00,2.19811,2.19811,2.19795,2.19803,218812.0
2007-05-07 19:02:00,2.19797,2.19803,2.19775,2.19775,4484067.0
2007-05-07 19:03:00,2.19784,2.19795,2.19783,2.19795,4605423.0
2007-05-07 19:04:00,2.19794,2.19794,2.19763,2.19763,7340484.0
2007-05-07 19:05:00,2.19777,2.19777,2.19765,2.19776,5812272.0
2007-05-07 19:06:00,2.19754,2.19755,2.19729,2.19729,4219825.0
2007-05-07 19:07:00,2.19721,2.19734,2.19713,2.19715,1323784.0
2007-05-07 19:08:00,2.19716,2.19757,2.19716,2.19727,4411822.0
2007-05-07 19:09:00,2.19707,2.19708,2.19693,2.19708,3546123.0
2007-05-07 19:10:00,2.19722,2.19722,2.19706,2.19715,5510798.0
2007-05-07 19:11:00,2.19712,2.19719,2.19712,2.19719,944285.0
2007-05-07 19:12:00,2.19712,2.19723,2.19706,2.19714,13347008.0
2007-05-07 19:13:00,2.19713,2.19776,2.19713,2.19776,1541390.0
2007-05-07 19:14:00,2.19779,2.19797,2.19779,2.19797,575596.0
2007-05-07 19:15:00,2.19786,2.19819,2.19746,2.19819,14634677.0
2007-05-07 19:16:00,2.19826,2.19829,2.19806,2.19806,3465110.0
2007-05-07 19:17:00,2.19788,2.1979,2.19761,2.1979,9005597.0
2007-05-07 19:18:00,2.19806,2.1983,2.19806,2.1983,3986062.0
2007-05-07 19:19:00,2.1983,2.19841,2.19824,2.19832,3288741.0
2007-05-07 19:20:00,2.19823,2.19823,2.19776,2.19776,2861586.0
2007-05-07 19:21:00,2.1979,2.19822,2.1979,2.19822,2921089.0
2007-05-07 19:22:00,2.1982,2.19821,2.19813,2.19821,3545513.0
2007-05-07 19:23:00,2.19807,2.19807,2.1978,2.1978,12222055.0
2007-05-07 19:24:00,2.19783,2.19822,2.19745,2.19745,1652620.0
2007-05-07 19:25:00,2.19791,2.19793,2.19779,2.19793,9475199.0
2007-05-07 19:26:00,2.19788,2.19789,2.19776,2.19776,9848522.0
2007-05-07 19:27:00,2.19765,2.1978,2.1975,2.19763,3921534.0
2007-05-07 19:28:00,2.19769,2.19779,2.19764,2.19764,13672654.0
2007-05-07 19:29:00,2.19762,2.1978,2.19758,2.1978,18848878.0
2007-05-07 19:30:00,2.19784,2.19791,2.19749,2.19749,1914910.0
2007-05-07 19:31:00,2.19735,2.19735,2.19707,2.19707,1290807.0
2007-05-07 19:32:00,2.19707,2.19725,2.197,2.19725,6646796.0
2007-05-07 19:33:00,2.19738,2.19745,2.19738,2.19743,6209211.0
2007-05-07 19:34:00,2.19738,2.19742,2.19728,2.19742,5026147.0
2007-05-07 19:35:00,2.19737,2.19763,2.19737,2.19763,7028412.0
2007-05-07 19:36:00,2.1977,2.19771,2.19755,2.19755,2896028.0
2007-05-07 19:37:00,2.19746,2.19752,2.19738,2.19752,923754.0
2007-05-07 19:38:00,2.1975,2.19764,2.19744,2.19764,3470523.0
2007-05-07 19:39:00,2.19764,2.19766,2.19754,2.19754,1748864.0
2007-05-07 19:40:00,2.19751,2.19759,2.19746,2.19746,7162396.0
2007-05-07 19:41:00,2.19743,2.19743,2.19725,2.19737,20245848.0
2007-05-07 19:42:00,2.19737,2.19737,2.19712,2.19712,21282214.0
2007-05-07 19:43:00,2.19702,2.19702,2.19688,2.19693,1534884.0
2007-05-07 19:44:00,2.19708,2.19711,2.19686,2.19686,13230680.0
2007-05-07 19:45:00,2.19675,2.19679,2.19666,2.19666,2809308.0
2007-05-07 19:46:00,2.19659,2.19677,2.19658,2.19669,26050742.0
2007-05-07 19:47:00,2.19666,2.19666,2.1964,2.19662,2721870.0
2007-05-07 19:48:00,2.19666,2.19676,2.19626,2.19665,13570183.0
2007-05-07 19:49:00,2.19669,2.19683,2.19669,2.19671,11280559.0
2007-05-07 19:50:00,2.1967,2.19671,2.19664,2.19667,44046645.0
2007-05-07 19:51:00,2.19656,2.19656,2.19623,2.19623,5735970.0
2007-05-07 19:52:00,2.19484,2.19739,2.19484,2.19739,3035123.0
2007-05-07 19:53:00,2.19737,2.19737,2.19639,2.19639,2650733.0
2007-05-07 19:54:00,2.19649,2.19652,2.19632,2.19652,1464724.0
2007-05-07 19:55:00,2.19646,2.1966,2.19633,2.1966,4336865.0
2007-05-07 19:56:00,2.19666,2.19669,2.19649,2.19659,4516170.0
2007-05-07 19:57:00,2.19664,2.19667,2.19617,2.19617,629395.0
2007-05-07 19:58:00,2.19637,2.19637,2.19623,2.19623,20935050.0
2007-05-07 19:59:00,2.19635,2.19671,2.19635,2.19671,16984532.0
2007-05-07 20:00:00,2.19672,2.19693,2.19671,2.19691,14323157.0
2007-05-07 20:01:00,2.19687,2.19687,2.19677,2.19677,17090235.0
2007-05-07 20:02:00,2.19682,2.19686,2.19673,2.1968,818692.0
2007-05-07 20:03:00,2.19681,2.19681,2.19652,2.19668,18893885.0
2007-05-07 20:04:00,2.1967,2.1967,2.19657,2.19657,3042640.0
2007-05-07 20:05:00,2.19651,2.19655,2.19595,2.19595,10148586.0
2007-05-07 20:06:00,2.19599,2.19643,2.19599,2.19643,7454773.0
2007-05-07 20:07:00,2.19626,2.19643,2.19626,2.19635,1433842.0
2007-05-07 20:08:00,2.19643,2.19647,2.19635,2.19635,486431.0
2007-05-07 20:09:00,2.19636,2.19648,2.19627,2.19631,19307532.0
2007-05-07 20:10:00,2.19617,2.19622,2.19611,2.19619,3261788.0
2007-05-07 20:11:00,2.19619,2.19622,2.19609,2.19622,3666045.0
2007-05-07 20:12:00,2.1962,2.1962,2.19609,2.19613,24454146.0
2007-05-07 20:13:00,2.19612,2.19622,2.19603,2.19622,1618924.0
2007-05-07 20:14:00,2.1962,2.19633,2.19608,2.19608,21689131.0
2007-05-07 20:15:00,2.19615,2.19615,2.1958,2.19593,2771826.0
2007-05-07 20:16:00,2.19583,2.1962,2.19583,2.1962,3172940.0
2007-05-07 20:17:00,2.19619,2.19641,2.19619,2.19641,1962178.0
2007-05-07 20:18:00,2.19657,2.19659,2.19652,2.19659,5257593.0
2007-05-07 20:19:00,2.19676,2.19695,2.19676,2.19695,1838045.0
2007-05-07 20:20:00,2.19689,2.19689,2.19667,2.19679,11822764.0
2007-05-07 20:21:00,2.19681,2.19691,2.19675,2.19677,17262900.0
2007-05-07 20:22:00,2.19673,2.19684,2.19668,2.19673,8957615.0
2007-05-07 20:23:00,2.19673,2.19683,2.19665,2.19683,9046993.0
2007-05-07 20:24:00,2.19668,2.1968,2.19666,2.19666,1312669.0
2007-05-07 20:25:00,2.1967,2.1968,2.19659,2.19659,4850456.0
2007-05-07 20:26:00,2.19661,2.19684,2.19656,2.19684,1344787.0
2007-05-07 20:27:00,2.19682,2.19697,2.19671,2.19697,13254833.0
2007-05-07 20:28:00,2.19696,2.19713,2.1969,2.1969,5028697.0
2007-05-07 20:29:00,2.19698,2.19698,2.19633,2.19641,14419528.0
2007-05-07 20:30:00,2.1965,2.19714,2.19639,2.19714,3587559.0
2007-05-07 20:31:00,2.19718,2.19723,2.19706,2.19711,5788469.0
2007-05-07 20:32:00,2.19701,2.19701,2.19669,2.19696,1965630.0
2007-05-07 20:33:00,2.19709,2.19713,2.19699,2.19707,4866030.0
2007-05-07 20:34:00,2.19711,2.19711,2.19684,2.19684,9070629.0
2007-05-07 20:35:00,2.19665,2.19665,2.19639,2.19649,5523814.0
2007-05-07 20:36:00,2.19665,2.1969,2.19665,2.19686,5150313.0
2007-05-07 20:37:00,2.19678,2.19678,2.19648,2.19657,9589537.0
2007-05-07 20:38:00,2.1968,2.1968,2.19657,2.19657,4369656.0
2007-05-07 20:39:00,2.19644,2.19644,2.19615,2.19615,1857646.0
2007-05-07 20:40:00,2.19628,2.19667,2.19628,2.19667,8304102.0
2007-05-07 20:41:00,2.19661,2.19661,2.19634,2.19642,2588492.0
2007-05-07 20:42:00,2.19646,2.19662,2.19643,2.19653,13072680.0
2007-05-07 20:43:00,2.19627,2.19637,2.19607,2.19626,1070951.0
2007-05-07 20:44:00,2.19627,2.1967,2.19627,2.19665,1893462.0
2007-05-07 20:45:00,2.19661,2.19661,2.19632,2.19632,787078.0
2007-05-07 20:46:00,2.19632,2.19639,2.19632,2.19638,27999883.0
2007-05-07 20:47:00,2.19643,2.19646,2.19629,2.19646,5167182.0
2007-05-07 20:48:00,2.19644,2.19651,2.19641,2.19643,3461291.0
2007-05-07 20:49:00,2.19647,2.1965,2.19641,2.19646,29600190.0
2007-05-07 20:50:00,2.1964,2.19664,2.1964,2.19664,8226237.0
2007-05-07 20:51:00,2.19628,2.19669,2.19628,2.19646,1485521.0
2007-05-07 20:52:00,2.19647,2.19652,2.19634,2.1964,5464744.0
2007-05-07 20:53:00,2.19629,2.19647,2.19629,2.19647,7022752.0
2007-05-07 20:54:00,2.19647,2.19647,2.19613,2.19613,4499240.0
2007-05-07 20:55:00,2.19615,2.19627,2.19613,2.19626,939988.0
2007-05-07 20:56:00,2.19615,2.19622,2.19586,2.19608,3006573.0
2007-05-07 20:57:00,2.19608,2.19608,2.1957,2.1957,1357113.0
2007-05-07 20:58:00,2.19582,2.19588,2.19574,2.19577,2581107.0
2007-05-07 20:59:00,2.19573,2.19591,2.19572,2.19591,7915008.0
2007-05-07 21:00:00,2.19586,2.1961,2.1957,2.19604,6890714.0
2007-05-07 21:01:00,2.19582,2.19589,2.1957,2.1957,11687890.0
2007-05-07 21:02:00,2.19573,2.19575,2.19566,2.19574,17199771.0
2007-05-07 21:03:00,2.19574,2.19574,2.1956,2.1956,8613214.0
2007-05-07 21:04:00,2.19552,2.19556,2.19529,2.19556,6550012.0
2007-05-07 21:05:00,2.19556,2.19558,2.19544,2.19544,8839566.0
2007-05-07 21:06:00,2.19543,2.19549,2.19533,2.19549,4449491.0
2007-05-07 21:07:00,2.19556,2.19567,2.19553,2.19553,3360645.0
2007-05-07 21:08:00,2.19547,2.19547,2.19506,2.19513,11357876.0
2007-05-07 21:09:00,2.19507,2.19537,2.19493,2.19537,4891905.0
2007-05-07 21:10:00,2.19557,2.19578,2.19557,2.19577,7310314.0
2007-05-07 21:11:00,2.19576,2.19576,2.19559,2.19563,7731285.0
2007-05-07 21:12:00,2.19558,2.19558,2.19543,2.19558,1761690.0
2007-05-07 21:13:00,2.19561,2.19576,2.19532,2.1957,3227550.0
2007-05-07 21:14:00,2.19573,2.19589,2.19567,2.19589,2720879.0
2007-05-07 21:15:00,2.19589,2.19595,2.19583,2.19583,10222943.0
2007-05-07 21:16:00,2.19557,2.19578,2.19541,2.19559,5349418.0
2007-05-07 21:17:00,2.1957,2.19579,2.19558,2.19579,10427931.0
2007-05-07 21:18:00,2.19577,2.1962,2.19577,2.1962,2824687.0
2007-05-07 21:19:00,2.19606,2.19606,2.19571,2.19573,34425397.0
2007-05-07 21:20:00,2.19597,2.19655,2.19597,2.19645,8149082.0
2007-05-07 21:21:00,2.19653,2.19653,2.19643,2.19644,3733043.0
2007-05-07 21:22:00,2.19637,2.19646,2.19637,2.19646,922200.0
2007-05-07 21:23:00,2.19645,2.19645,2.19627,2.19627,2104594.0
2007-05-07 21:24:00,2.19606,2.19606,2.19583,2.19594,7334779.0
2007-05-07 21:25:00,2.19605,2.19622,2.19605,2.19613,1487413.0
2007-05-07 21:26:00,2.19612,2.19612,2.19587,2.19587,6243055.0
2007-05-07 21:27:00,2.19597,2.19619,2.19597,2.19608,21465606.0
2007-05-07 21:28:00,2.19603,2.19607,2.19595,2.19607,1497073.0
2007-05-07 21:29:00,2.19597,2.19597,2.19571,2.19571,3379675.0
2007-05-07 21:30:00,2.19568,2.19593,2.19566,2.19593,4689924.0
2007-05-07 21:31:00,2.19589,2.19589,2.19564,2.19578,10119498.0
2007-05-07 21:32:00,2.19574,2.19597,2.19571,2.19597,5312705.0
2007-05-07 21:33:00,2.19601,2.19614,2.19601,2.19601,6971868.0
2007-05-07 21:34:00,2.19611,2.19631,2.19611,2.19616,9288913.0
2007-05-07 21:35:00,2.19611,2.1962,2.19611,2.19619,13681819.0
2007-05-07 21:36:00,2.19618,2.19624,2.19615,2.19624,5433313.0
2007-05-07 21:37:00,2.19618,2.19629,2.19606,2.19629,1400538.0
2007-05-07 21:38:00,2.19629,2.19638,2.19598,2.19638,1842491.0
2007-05-07 21:39:00,2.19652,2.19661,2.19641,2.19641,3146785.0
2007-05-07 21:40:00,2.19637,2.19638,2.19623,2.1963,4102695.0
2007-05-07 21:41:00,2.19647,2.19662,2.19647,2.19662,6136283.0
2007-05-07 21:42:00,2.19664,2.19673,2.19652,2.19652,885289.0
2007-05-07 21:43:00,2.19642,2.19642,2.19629,2.19636,4440500.0
2007-05-07 21:44:00,2.19649,2.19669,2.19649,2.1966,5150601.0
2007-05-07 21:45:00,2.19662,2.19677,2.19622,2.19677,8788401.0
2007-05-07 21:46:00,2.19669,2.19689,2.19662,2.19662,8434383.0
2007-05-07 21:47:00,2.19674,2.19674,2.19625,2.19651,1708854.0
2007-05-07 21:48:00,2.19652,2.19661,2.19652,2.19658,1704439.0
2007-05-07 21:49:00,2.19648,2.1965,2.19608,2.19608,8010100.0
2007-05-07 21:50:00,2.19639,2.19639,2.19614,2.19637,12049637.0
2007-05-07 21:51:00,2.19624,2.19624,2.19574,2.19596,5593344.0
2007-05-07 21:52:00,2.19613,2.19618,2.19613,2.19617,1189599.0
2007-05-07 21:53:00,2.19605,2.19614,2.19577,2.19614,10597706.0
2007-05-07 21:54:00,2.19618,2.19623,2.1959,2.1959,6452796.0
2007-05-07 21:55:00,2.19579,2.19596,2.19579,2.19596,3723318.0
2007-05-07 21:56:00,2.19588,2.19588,2.19569,2.19569,2370300.0
2007-05-07 21:57:00,2.19564,2.19564,2.19523,2.19527,16649507.0
2007-05-07 21:58:00,2.19533,2.19533,2.19508,2.19508,3222696.0
2007-05-07 21:59:00,2.19513,2.19523,2.19512,2.19512,5670103.0
2007-05-07 22:00:00,2.19516,2.19527,2.19511,2.19525,4390328.0
2007-05-07 22:01:00,2.19516,2.19556,2.19516,2.19556,27242489.0
2007-05-07 22:02:00,2.1955,2.19552,2.19527,2.19552,2250690.0
2007-05-07 22:03:00,2.19544,2.19544,2.19522,2.19533,1256747.0
2007-05-07 22:04:00,2.19522,2.19542,2.19522,2.19542,6674955.0
2007-05-07 22:05:00,2.19558,2.19578,2.19558,2.19572,2022033.0
2007-05-07 22:06:00,2.19585,2.19606,2.19585,2.19606,5128426.0
2007-05-07 22:07:00,2.196,2.196,2.19587,2.19588,13861458.0
2007-05-07 22:08:00,2.19589,2.19589,2.1957,2.19588,19809511.0
2007-05-07 22:09:00,2.19588,2.19588,2.19565,2.19565,9189165.0
2007-05-07 22:10:00,2.19572,2.1958,2.19538,2.19563,9116061.0
2007-05-07 22:11:00,2.1958,2.1958,2.19569,2.19571,18635825.0
2007-05-07 22:12:00,2.19568,2.19568,2.19541,2.19558,3224809.0
2007-05-07 22:13:00,2.19541,2.19569,2.19541,2.19569,1251519.0
2007-05-07 22:14:00,2.19576,2.19576,2.19556,2.19556,8383408.0
2007-05-07 22:15:00,2.19564,2.19564,2.19498,2.19498,16804107.0
2007-05-07 22:16:00,2.19511,2.19576,2.19511,2.19576,22704556.0
2007-05-07 22:17:00,2.19578,2.19578,2.19553,2.19566,9434565.0
2007-05-07 22:18:00,2.19569,2.19574,2.19563,2.19569,1828184.0
2007-05-07 22:19:00,2.19565,2.19565,2.19551,2.19551,8867931.0
2007-05-07 22:20:00,2.19555,2.19555,2.19537,2.19537,12340434.0
2007-05-07 22:21:00,2.19548,2.19548,2.19508,2.19511,2631885.0
2007-05-07 22:22:00,2.19518,2.19522,2.19493,2.19493,5314471.0
2007-05-07 22:23:00,2.19505,2.19505,2.19467,2.19467,2812624.0
2007-05-07 22:24:00,2.19468,2.19541,2.19468,2.19527,2685232.0
2007-05-07 22:25:00,2.19536,2.19549,2.19536,2.19549,6871381.0
2007-05-07 22:26:00,2.19546,2.19546,2.19533,2.19537,11562717.0
2007-05-07 22:27:00,2.19529,2.19529,2.19494,2.19494,20600746.0
2007-05-07 22:28:00,2.19521,2.19521,2.195,2.19502,5471324.0
2007-05-07 22:29:00,2.19516,2.19525,2.19516,2.19524,7559260.0
2007-05-07 22:30:00,2.19523,2.19544,2.19515,2.19515,21995913.0
2007-05-07 22:31:00,2.19524,2.19529,2.19516,2.19529,10827438.0
2007-05-07 22:32:00,2.19531,2.19531,2.19508,2.19514,5036350.0
2007-05-07 22:33:00,2.19504,2.19504,2.19486,2.19504,11607511.0
2007-05-07 22:34:00,2.19506,2.19522,2.19485,2.19486,11867599.0
2007-05-07 22:35:00,2.19488,2.19527,2.19488,2.19527,2108255.0
2007-05-07 22:36:00,2.19537,2.19556,2.19534,2.19547,15646739.0
2007-05-07 22:37:00,2.1955,2.1955,2.19484,2.19484,4312594.0
2007-05-07 22:38:00,2.19489,2.19505,2.19479,2.19505,4489436.0
2007-05-07 22:39:00,2.19498,2.19512,2.19498,2.19511,3532782.0
2007-05-07 22:40:00,2.19511,2.19511,2.19489,2.19496,5882051.0
2007-05-07 22:41:00,2.19496,2.19505,2.19475,2.19505,10584668.0
2007-05-07 22:42:00,2.19511,2.19517,2.19508,2.19511,5349551.0
2007-05-07 22:43:00,2.19503,2.19503,2.19476,2.19476,8612636.0
2007-05-07 22:44:00,2.19487,2.19508,2.19459,2.19494,10833374.0
2007-05-07 22:45:00,2.19506,2.19506,2.19486,2.19494,23843057.0
2007-05-07 22:46:00,2.19489,2.19493,2.19478,2.19483,1918226.0
2007-05-07 22:47:00,2.19476,2.19476,2.19446,2.19452,14867593.0
2007-05-07 22:48:00,2.19457,2.19487,2.19441,2.19464,18056960.0
2007-05-07 22:49:00,2.19475,2.19483,2.19463,2.19476,3275949.0
2007-05-07 22:50:00,2.19471,2.19494,2.19471,2.19494,3885924.0
2007-05-07 22:51:00,2.19504,2.19519,2.19504,2.19504,10038392.0
2007-05-07 22:52:00,2.19476,2.19476,2.19449,2.19456,5188161.0
2007-05-07 22:53:00,2.19453,2.19527,2.19453,2.19527,816854.0
2007-05-07 22:54:00,2.19531,2.19532,2.1951,2.19528,10803691.0
2007-05-07 22:55:00,2.19536,2.19552,2.19534,2.19534,14957370.0
2007-05-07 22:56:00,2.19535,2.19543,2.19527,2.19535,1467731.0
2007-05-07 22:57:00,2.19532,2.19532,2.19509,2.19528,1156322.0
2007-05-07 22:58:00,2.19538,2.19552,2.19535,2.19547,5229191.0
2007-05-07 22:59:00,2.19548,2.19558,2.19538,2.19538,1735120.0
2007-05-07 23:00:00,2.19519,2.19519,2.19483,2.19483,9946867.0
2007-05-07 23:01:00,2.19477,2.19518,2.19477,2.19518,15128241.0
2007-05-07 23:02:00,2.19505,2.19521,2.19505,2.19511,8546339.0
2007-05-07 23:03:00,2.19508,2.19518,2.19496,2.19497,8220077.0
2007-05-07 23:04:00,2.19492,2.19505,2.19458,2.19458,6832578.0
2007-05-07 23:05:00,2.19461,2.19482,2.19447,2.19482,1839903.0
2007-05-07 23:06:00,2.19497,2.19507,2.19487,2.19487,4342860.0
2007-05-07 23:07:00,2.19483,2.19489,2.19462,2.19462,14624201.0
2007-05-07 23:08:00,2.19455,2.1948,2.19455,2.1948,12808791.0
2007-05-07 23:10:00,2.19471,2.19471,2.19453,2.19466,9232920.0
2007-05-07 23:11:00,2.19468,2.19474,2.19446,2.19446,7350674.0
2007-05-07 23:12:00,2.19459,2.19486,2.19459,2.19485,10102520.0
2007-05-07 23:13:00,2.19483,2.19498,2.19483,2.19493,7271710.0
2007-05-07 23:14:00,2.19498,2.19507,2.19487,2.19507,4560145.0
2007-05-07 23:15:00,2.19508,2.19508,2.19494,2.19494,2713457.0
2007-05-07 23:16:00,2.19505,2.19519,2.19505,2.19517,2219536.0
2007-05-07 23:17:00,2.19524,2.19545,2.19521,2.19545,5649166.0
2007-05-07 23:18:00,2.19547,2.19547,2.19523,2.19533,3082666.0
2007-05-07 23:19:00,2.19542,2.19551,2.19541,2.19551,16013952.0
2007-05-07 23:20:00,2.19551,2.19561,2.19551,2.19561,2076610.0
2007-05-07 23:21:00,2.19551,2.19575,2.19551,2.19575,1814374.0
2007-05-07 23:22:00,2.1958,2.1958,2.19562,2.19572,17362074.0
2007-05-07 23:23:00,2.19548,2.19573,2.19548,2.19573,3263200.0
2007-05-07 23:24:00,2.19585,2.19598,2.19585,2.19596,19461638.0
2007-05-07 23:25:00,2.19587,2.19587,2.19586,2.19586,562208.0
2007-05-07 23:26:00,2.19583,2.19583,2.1957,2.1957,4387391.0
2007-05-07 23:27:00,2.19561,2.19561,2.19533,2.19533,15778569.0
2007-05-07 23:28:00,2.19538,2.19548,2.19529,2.19529,7446845.0
2007-05-07 23:29:00,2.19525,2.1953,2.1952,2.19527,4040063.0
2007-05-07 23:30:00,2.1953,2.1953,2.19515,2.19515,350944.0
2007-05-07 23:31:00,2.19525,2.1953,2.19523,2.19527,12551618.0
2007-05-07 23:32:00,2.19538,2.19557,2.19538,2.19539,774439.0
2007-05-07 23:34:00,2.19553,2.19573,2.19549,2.19573,9404364.0
2007-05-07 23:35:00,2.19568,2.19604,2.19568,2.19604,8227225.0
2007-05-07 23:36:00,2.19601,2.19607,2.1959,2.19607,1861896.0
2007-05-07 23:37:00,2.19602,2.19602,2.19593,2.19595,13124169.0
2007-05-07 23:38:00,2.1959,2.1959,2.19581,2.19581,2358047.0
2007-05-07 23:39:00,2.19576,2.19601,2.19576,2.19601,7246174.0
2007-05-07 23:40:00,2.19602,2.19621,2.19596,2.19621,3099652.0
2007-05-07 23:41:00,2.19621,2.19636,2.19621,2.19628,6284668.0
2007-05-07 23:42:00,2.1962,2.1962,2.19575,2.19575,1082913.0
2007-05-07 23:43:00,2.19579,2.19584,2.19544,2.19544,12917562.0
2007-05-07 23:44:00,2.19531,2.19531,2.19519,2.19519,5417387.0
2007-05-07 23:46:00,2.19523,2.19536,2.1952,2.19536,3505547.0
2007-05-07 23:47:00,2.19544,2.19554,2.19543,2.19543,29804913.0
2007-05-07 23:48:00,2.19546,2.19546,2.19524,2.19524,2313784.0
2007-05-07 23:50:00,2.19519,2.19547,2.19519,2.19547,1611935.0
2007-05-07 23:52:00,2.19566,2.19577,2.19563,2.19563,5001555.0
2007-05-07 23:53:00,2.19549,2.19558,2.19524,2.19524,6388935.0
2007-05-07 23:54:00,2.19566,2.19566,2.19537,2.19537,5688298.0
2007-05-07 23:55:00,2.19538,2.19541,2.1953,2.1953,1752954.0
2007-05-07 23:56:00,2.19524,2.19554,2.19517,2.19533,21457592.0
2007-05-07 23:57:00,2.19537,2.19569,2.19537,2.19569,12279634.0
2007-05-07 23:58:00,2.19573,2.19578,2.19558,2.19578,1396479.0
2007-05-07 23:59:00,2.19581,2.196,2.1954,2.196,3513799.0
2007-05-08 00:00:00,2.196,2.19611,2.19599,2.19606,7558219.0
2007-05-08 00:02:00,2.19598,2.19598,2.19555,2.19555,1915458.0
2007-05-08 00:03:00,2.1955,2.19555,2.19544,2.19555,2936092.0
2007-05-08 00:04:00,2.19558,2.19558,2.19535,2.1954,5060318.0
2007-05-08 00:05:00,2.19527,2.19553,2.19527,2.19553,17729563.0
2007-05-08 00:06:00,2.19555,2.1958,2.19547,2.19576,7571838.0
2007-05-08 00:07:00,2.19568,2.19568,2.19544,2.19561,4888026.0
2007-05-08 00:08:00,2.19578,2.19602,2.19578,2.19585,7150357.0
2007-05-08 00:09:00,2.19574,2.19598,2.19574,2.19598,10417595.0
2007-05-08 00:10:00,2.19584,2.19607,2.19584,2.19603,3929900.0
2007-05-08 00:11:00,2.19589,2.19603,2.19589,2.19603,17394943.0
2007-05-08 00:12:00,2.19615,2.19633,2.19615,2.19625,7659719.0
2007-05-08 00:13:00,2.19606,2.19606,2.19565,2.19565,18745480.0
2007-05-08 00:14:00,2.19561,2.19626,2.19561,2.19617,17918169.0
2007-05-08 00:15:00,2.19616,2.19616,2.19561,2.19582,13555498.0
2007-05-08 00:16:00,2.19598,2.19611,2.19591,2.19606,2299504.0
2007-05-08 00:17:00,2.19596,2.19596,2.19545,2.1956,3390416.0
2007-05-08 00:18:00,2.19585,2.19605,2.19579,2.19579,5717435.0
2007-05-08 00:19:00,2.19585,2.19603,2.19579,2.19582,1391507.0
2007-05-08 00:20:00,2.19588,2.19612,2.19582,2.19588,9222754.0
2007-05-08 00:21:00,2.19605,2.19627,2.19605,2.19627,3300838.0
2007-05-08 00:22:00,2.19619,2.19619,2.19586,2.19587,7564874.0
2007-05-08 00:23:00,2.19588,2.19607,2.19582,2.19582,3407923.0
2007-05-08 00:24:00,2.1961,2.19663,2.1961,2.19649,4995592.0
2007-05-08 00:25:00,2.19628,2.19628,2.19594,2.19594,4431182.0
2007-05-08 00:26:00,2.19599,2.19628,2.19599,2.19617,4257798.0
2007-05-08 00:27:00,2.19631,2.19662,2.19631,2.19651,12601543.0
2007-05-08 00:28:00,2.19669,2.19681,2.19669,2.19681,1795131.0
2007-05-08 00:29:00,2.19677,2.19711,2.19677,2.19711,19538831.0
2007-05-08 00:30:00,2.19714,2.19714,2.19701,2.19705,10219795.0
2007-05-08 00:31:00,2.19697,2.19697,2.19681,2.19681,7885429.0
2007-05-08 00:32:00,2.1969,2.1969,2.19683,2.19683,5578876.0
2007-05-08 00:33:00,2.19676,2.19676,2.19641,2.19658,5314416.0
2007-05-08 00:34:00,2.19657,2.19678,2.19632,2.19632,6273749.0
2007-05-08 00:35:00,2.19628,2.1963,2.19592,2.19593,11652999.0
2007-05-08 00:36:00,2.19597,2.19662,2.19597,2.19662,9351382.0
2007-05-08 00:38:00,2.19664,2.19664,2.19612,2.1963,19702648.0
2007-05-08 00:39:00,2.19643,2.19654,2.19643,2.19651,11488575.0
2007-05-08 00:40:00,2.19648,2.19648,2.19632,2.19641,14305992.0
2007-05-08 00:41:00,2.19642,2.19642,2.19632,2.19632,36402761.0
2007-05-08 00:42:00,2.1964,2.1964,2.19625,2.19636,3734619.0
2007-05-08 00:43:00,2.19634,2.19635,2.1959,2.19629,8652158.0
2007-05-08 00:44:00,2.19619,2.19619,2.19578,2.19582,7667607.0
2007-05-08 00:45:00,2.19582,2.19617,2.19582,2.19602,3317934.0
2007-05-08 00:46:00,2.19591,2.19596,2.19564,2.19564,902015.0
2007-05-08 00:47:00,2.19544,2.19594,2.19544,2.1956,21737471.0
2007-05-08 00:48:00,2.1956,2.1961,2.1956,2.1961,6402733.0
2007-05-08 00:49:00,2.19614,2.1963,2.1961,2.1963,5467997.0
2007-05-08 00:50:00,2.1961,2.19628,2.1961,2.19621,9696974.0
2007-05-08 00:51:00,2.19613,2.19613,2.19595,2.19612,15470276.0
2007-05-08 00:52:00,2.19625,2.19631,2.19614,2.19621,1176929.0
2007-05-08 00:53:00,2.19618,2.19618,2.19604,2.19606,15498407.0
2007-05-08 00:54:00,2.19591,2.19591,2.1954,2.19582,1732953.0
2007-05-08 00:55:00,2.19601,2.19617,2.19601,2.19614,15306569.0
2007-05-08 00:56:00,2.19615,2.19634,2.19615,2.19627,2185908.0
2007-05-08 00:57:00,2.19619,2.19633,2.19619,2.19624,12361228.0
2007-05-08 00:58:00,2.1961,2.19622,2.19602,2.19622,15528941.0
2007-05-08 00:59:00,2.1961,2.1961,2.19565,2.19598,2961092.0
2007-05-08 01:00:00,2.19603,2.19621,2.19602,2.19602,4686199.0
2007-05-08 01:01:00,2.19602,2.19602,2.19598,2.19602,5218549.0
2007-05-08 01:02:00,2.19601,2.19619,2.19601,2.19619,853633.0
2007-05-08 01:03:00,2.19634,2.19653,2.1962,2.1962,6902180.0
2007-05-08 01:04:00,2.19614,2.1963,2.19588,2.19588,2694996.0
2007-05-08 01:05:00,2.1959,2.19608,2.1958,2.19594,4633447.0
2007-05-08 01:06:00,2.19589,2.19611,2.19589,2.19611,6932402.0
2007-05-08 01:07:00,2.19622,2.1964,2.19619,2.1964,4909423.0
2007-05-08 01:08:00,2.1965,2.19664,2.19648,2.19658,16837067.0
2007-05-08 01:09:00,2.19645,2.19681,2.19645,2.19681,4824370.0
2007-05-08 01:10:00,2.19693,2.19705,2.19683,2.19705,3982381.0
2007-05-08 01:11:00,2.19701,2.19708,2.19693,2.19706,14603310.0
2007-05-08 01:12:00,2.19706,2.19722,2.19706,2.19721,9259599.0
2007-05-08 01:13:00,2.19725,2.19725,2.1972,2.19723,5488056.0
2007-05-08 01:14:00,2.19723,2.19739,2.19719,2.19738,2087900.0
2007-05-08 01:15:00,2.1974,2.19779,2.1974,2.19779,1477524.0
2007-05-08 01:16:00,2.19773,2.19773,2.19744,2.19746,2516262.0
2007-05-08 01:18:00,2.19746,2.19746,2.19712,2.19712,9563143.0
2007-05-08 01:19:00,2.19722,2.19738,2.19722,2.19725,2372937.0
2007-05-08 01:20:00,2.19724,2.19724,2.19712,2.19712,1687491.0
2007-05-08 01:21:00,2.19701,2.19702,2.19682,2.19682,10094313.0
2007-05-08 01:22:00,2.19667,2.1968,2.19667,2.19672,8636032.0
2007-05-08 01:23:00,2.19659,2.19659,2.19625,2.19625,4223771.0
2007-05-08 01:24:00,2.19614,2.19684,2.19614,2.19673,3697180.0
2007-05-08 01:25:00,2.19673,2.19682,2.19666,2.19682,908090.0
2007-05-08 01:26:00,2.19683,2.19689,2.1967,2.19689,4121801.0
2007-05-08 01:27:00,2.19684,2.19707,2.19684,2.19707,7134512.0
2007-05-08 01:28:00,2.19693,2.19693,2.19638,2.19649,8337469.0
2007-05-08 01:30:00,2.19653,2.19676,2.19637,2.19661,10763033.0
2007-05-08 01:31:00,2.19676,2.19678,2.19666,2.19666,5295332.0
2007-05-08 01:32:00,2.19663,2.19673,2.19663,2.19667,10296330.0
2007-05-08 01:33:00,2.19666,2.19666,2.19639,2.1966,5238755.0
2007-05-08 01:34:00,2.19657,2.19692,2.19655,2.19692,2273444.0
2007-05-08 01:35:00,2.19686,2.19691,2.19658,2.19658,4077630.0
2007-05-08 01:36:00,2.19639,2.19639,2.19618,2.19618,13263894.0
2007-05-08 01:37:00,2.19609,2.19609,2.19572,2.19592,7387279.0
2007-05-08 01:38:00,2.19594,2.19607,2.19592,2.19592,12932728.0
2007-05-08 01:39:00,2.19575,2.1959,2.19574,2.19581,4063145.0
2007-05-08 01:40:00,2.1959,2.1959,2.19549,2.1957,7727086.0
2007-05-08 01:41:00,2.19578,2.19598,2.19578,2.19582,4605441.0
2007-05-08 01:42:00,2.19579,2.19596,2.19565,2.19572,3507363.0
2007-05-08 01:43:00,2.19583,2.19608,2.19583,2.19599,20315717.0
2007-05-08 01:44:00,2.19587,2.19587,2.1956,2.19569,21066839.0
2007-05-08 01:45:00,2.19565,2.19585,2.19565,2.19577,6435036.0
2007-05-08 01:46:00,2.19568,2.19601,2.19562,2.1957,7561777.0
2007-05-08 01:47:00,2.19599,2.19604,2.19584,2.19598,2400725.0
2007-05-08 01:48:00,2.19601,2.1963,2.19588,2.19593,1936762.0
2007-05-08 01:49:00,2.19604,2.19615,2.19593,2.19593,15207763.0
2007-05-08 01:50:00,2.19569,2.19599,2.19564,2.19564,933934.0
2007-05-08 01:51:00,2.19571,2.19598,2.19571,2.19583,13981709.0
2007-05-08 01:52:00,2.19583,2.19603,2.19569,2.19592,8816218.0
2007-05-08 01:53:00,2.19599,2.19624,2.19591,2.19624,7854182.0
2007-05-08 01:54:00,2.19626,2.19626,2.19601,2.19601,5006094.0
2007-05-08 01:55:00,2.19598,2.19598,2.19574,2.1958,17481142.0
2007-05-08 01:56:00,2.1959,2.19611,2.19583,2.19583,12913689.0
2007-05-08 01:57:00,2.19581,2.19587,2.19573,2.19587,4126490.0
2007-05-08 01:58:00,2.19591,2.19598,2.19578,2.19596,15337296.0
2007-05-08 01:59:00,2.19614,2.19629,2.19614,2.19626,1300182.0
2007-05-08 02:00:00,2.19622,2.19622,2.19592,2.19592,1273813.0
2007-05-08 02:01:00,2.19589,2.19635,2.19589,2.19635,14737482.0
2007-05-08 02:02:00,2.19633,2.19633,2.19613,2.19613,3792034.0
2007-05-08 02:03:00,2.19599,2.19599,2.19576,2.19592,13499570.0
2007-05-08 02:04:00,2.19596,2.19607,2.19582,2.19607,17560162.0
2007-05-08 02:05:00,2.19616,2.19632,2.19616,2.19632,5551226.0
2007-05-08 02:06:00,2.19641,2.19653,2.19631,2.19653,8095425.0
2007-05-08 02:07:00,2.19653,2.19655,2.19638,2.19645,9535169.0
2007-05-08 02:08:00,2.19645,2.19645,2.19632,2.19642,15437462.0
2007-05-08 02:09:00,2.19639,2.19647,2.19628,2.19629,948059.0
2007-05-08 02:10:00,2.19642,2.19646,2.19633,2.19633,16072461.0
2007-05-08 02:11:00,2.19613,2.19613,2.19578,2.19595,2061483.0
2007-05-08 02:12:00,2.19608,2.19633,2.19599,2.19633,2489347.0
2007-05-08 02:13:00,2.19618,2.19635,2.19618,2.19626,7028980.0
2007-05-08 02:14:00,2.19627,2.19627,2.19604,2.19604,6585850.0
2007-05-08 02:15:00,2.19616,2.19628,2.19614,2.19621,22480887.0
2007-05-08 02:16:00,2.1961,2.19611,2.19596,2.19604,20762102.0
2007-05-08 02:17:00,2.19615,2.1964,2.19614,2.19614,3256300.0
2007-05-08 02:18:00,2.1959,2.19598,2.1957,2.1957,4645860.0
2007-05-08 02:19:00,2.19569,2.1961,2.19554,2.19608,7375284.0
2007-05-08 02:20:00,2.19596,2.19608,2.19587,2.19587,3697801.0
2007-05-08 02:21:00,2.196,2.19608,2.19593,2.19593,13050179.0
2007-05-08 02:22:00,2.19599,2.19609,2.19593,2.19603,7443101.0
2007-05-08 02:23:00,2.19603,2.19603,2.19592,2.19592,12320170.0
2007-05-08 02:24:00,2.19594,2.19603,2.19589,2.19589,4394472.0
2007-05-08 02:25:00,2.19586,2.19586,2.19574,2.19585,2190215.0
2007-05-08 02:26:00,2.19593,2.19602,2.19581,2.19602,4963294.0
2007-05-08 02:27:00,2.19593,2.19597,2.19593,2.19597,5259332.0
2007-05-08 02:28:00,2.19601,2.19601,2.19583,2.19583,5459106.0
2007-05-08 02:29:00,2.1957,2.1957,2.19547,2.19547,11261935.0
2007-05-08 02:30:00,2.1955,2.19598,2.1955,2.19558,10006636.0
2007-05-08 02:31:00,2.19556,2.19586,2.19556,2.19586,8248384.0
2007-05-08 02:32:00,2.19597,2.19609,2.19597,2.19599,4279938.0
2007-05-08 02:33:00,2.19606,2.1961,2.19601,2.19601,4233567.0
2007-05-08 02:34:00,2.19584,2.19587,2.19547,2.19587,917913.0
2007-05-08 02:35:00,2.19604,2.19611,2.19588,2.19592,4101596.0
2007-05-08 02:36:00,2.19607,2.19612,2.19604,2.19604,4584577.0
2007-05-08 02:37:00,2.19601,2.19601,2.1958,2.1958,7908457.0
2007-05-08 02:38:00,2.19591,2.19604,2.19589,2.19599,10889227.0
2007-05-08 02:39:00,2.1961,2.19611,2.19592,2.19592,1762578.0
2007-05-08 02:40:00,2.19581,2.1962,2.19581,2.19592,2489964.0
2007-05-08 02:41:00,2.19586,2.19589,2.19568,2.19589,9466586.0
2007-05-08 02:42:00,2.19585,2.19603,2.19585,2.19603,4262193.0
2007-05-08 02:43:00,2.19599,2.19603,2.19581,2.19603,2780094.0
2007-05-08 02:44:00,2.19609,2.19609,2.196,2.19603,1703182.0
2007-05-08 02:45:00,2.19608,2.19611,2.19594,2.19604,2139241.0
2007-05-08 02:46:00,2.19608,2.19608,2.19593,2.19593,5705433.0
2007-05-08 02:47:00,2.19589,2.19602,2.19584,2.19593,8433151.0
2007-05-08 02:48:00,2.19595,2.19595,2.1958,2.19589,14398844.0
2007-05-08 02:49:00,2.196,2.19615,2.19591,2.19615,4198166.0
2007-05-08 02:50:00,2.19608,2.19608,2.1958,2.1958,4746527.0
2007-05-08 02:51:00,2.19587,2.19587,2.19546,2.19555,17721362.0
2007-05-08 02:52:00,2.1957,2.196,2.1957,2.19593,4795295.0
2007-05-08 02:53:00,2.19594,2.19594,2.19584,2.1959,7412747.0
2007-05-08 02:54:00,2.19586,2.19586,2.19575,2.19579,4921344.0
2007-05-08 02:55:00,2.19566,2.19597,2.19566,2.19575,2657788.0
2007-05-08 02:56:00,2.1957,2.19599,2.1957,2.19599,7011560.0
2007-05-08 02:58:00,2.19612,2.19631,2.19612,2.19631,5751735.0
2007-05-08 02:59:00,2.1964,2.19674,2.1964,2.19657,4329452.0
2007-05-08 03:00:00,2.19663,2.19663,2.19636,2.19643,3038887.0
2007-05-08 03:01:00,2.19634,2.19635,2.19606,2.19626,16786230.0
2007-05-08 03:02:00,2.19649,2.19665,2.19649,2.19665,12617361.0
2007-05-08 03:03:00,2.19674,2.19674,2.19652,2.19652,1994259.0
2007-05-08 03:04:00,2.19661,2.19681,2.19661,2.19679,16702936.0
2007-05-08 03:05:00,2.19675,2.19682,2.19646,2.19646,1765436.0
2007-05-08 03:06:00,2.19642,2.19693,2.19642,2.19693,15974446.0
2007-05-08 03:07:00,2.197,2.19709,2.19686,2.19698,1157826.0
2007-05-08 03:08:00,2.19696,2.19696,2.19682,2.19689,15639180.0
2007-05-08 03:09:00,2.19678,2.19678,2.19613,2.19613,10430216.0
2007-05-08 03:10:00,2.19638,2.19694,2.19638,2.19693,5072823.0
2007-05-08 03:11:00,2.19692,2.19692,2.19682,2.19685,6656163.0
2007-05-08 03:12:00,2.19697,2.19718,2.19697,2.19717,22135918.0
2007-05-08 03:13:00,2.1973,2.19736,2.1972,2.1972,829132.0
2007-05-08 03:14:00,2.19718,2.19722,2.19712,2.19712,3417381.0
2007-05-08 03:15:00,2.19718,2.19735,2.19713,2.19735,8060983.0
2007-05-08 03:16:00,2.1974,2.19746,2.19701,2.19745,9181957.0
2007-05-08 03:17:00,2.19742,2.19742,2.19723,2.19723,3793033.0
2007-05-08 03:18:00,2.19698,2.19721,2.19671,2.19721,34094558.0
2007-05-08 03:19:00,2.19716,2.19723,2.19716,2.19719,14217843.0
2007-05-08 03:20:00,2.19717,2.19725,2.19712,2.19725,10817867.0
2007-05-08 03:21:00,2.19726,2.19731,2.19712,2.19731,18534946.0
2007-05-08 03:22:00,2.19735,2.19737,2.19719,2.19732,7769405.0
2007-05-08 03:23:00,2.1973,2.19741,2.19725,2.19737,9117964.0
2007-05-08 03:24:00,2.19737,2.19746,2.19734,2.1974,10897784.0
2007-05-08 03:25:00,2.19748,2.19763,2.1974,2.1974,5727360.0
2007-05-08 03:26:00,2.19746,2.19766,2.19737,2.19737,5178227.0
2007-05-08 03:27:00,2.19731,2.19737,2.19726,2.19737,5891106.0
2007-05-08 03:28:00,2.1974,2.19754,2.1974,2.19753,7508502.0
2007-05-08 03:29:00,2.19756,2.19763,2.1975,2.19761,9644045.0
2007-05-08 03:30:00,2.19773,2.19798,2.19772,2.19772,17891063.0
2007-05-08 03:31:00,2.19777,2.198,2.19777,2.198,1950168.0
2007-05-08 03:32:00,2.19794,2.19814,2.19794,2.19809,12955026.0
2007-05-08 03:33:00,2.19811,2.19818,2.19811,2.19814,4412682.0
2007-05-08 03:34:00,2.19817,2.19817,2.19782,2.19795,4692558.0
2007-05-08 03:35:00,2.19794,2.19794,2.19695,2.19695,4668776.0
2007-05-08 03:36:00,2.19679,2.19776,2.19679,2.19768,3528601.0
2007-05-08 03:37:00,2.19772,2.19788,2.19764,2.19788,7977298.0
2007-05-08 03:38:00,2.19788,2.19788,2.19745,2.19745,3209684.0
2007-05-08 03:39:00,2.1972,2.1972,2.19697,2.19713,8961961.0
2007-05-08 03:40:00,2.19705,2.19708,2.19694,2.19694,1296200.0
2007-05-08 03:41:00,2.1968,2.19693,2.19669,2.19678,6319006.0
2007-05-08 03:42:00,2.19659,2.19664,2.19652,2.19655,3442745.0
2007-05-08 03:43:00,2.19647,2.19647,2.19623,2.19642,2449928.0
2007-05-08 03:44:00,2.1965,2.1966,2.1965,2.19652,12735342.0
2007-05-08 03:45:00,2.19643,2.19655,2.19637,2.19645,18000972.0
2007-05-08 03:46:00,2.19652,2.19664,2.19644,2.19664,19165198.0
2007-05-08 03:47:00,2.19674,2.19687,2.19674,2.19681,7192224.0
2007-05-08 03:48:00,2.19677,2.19677,2.19648,2.19648,19130037.0
2007-05-08 03:49:00,2.19665,2.19679,2.1965,2.1965,4053533.0
2007-05-08 03:50:00,2.19658,2.19658,2.19624,2.19624,11074303.0
2007-05-08 03:51:00,2.19639,2.1965,2.19634,2.19647,6653351.0
2007-05-08 03:52:00,2.19632,2.19637,2.19621,2.19621,24539718.0
2007-05-08 03:53:00,2.19608,2.19624,2.19599,2.19617,8258986.0
2007-05-08 03:54:00,2.19619,2.19629,2.19617,2.19617,16585186.0
2007-05-08 03:55:00,2.1962,2.1963,2.19615,2.1962,4623830.0
2007-05-08 03:56:00,2.19621,2.19632,2.19621,2.19632,2811002.0
2007-05-08 03:57:00,2.19644,2.19677,2.19644,2.19677,1907826.0
2007-05-08 03:58:00,2.19679,2.19707,2.19679,2.19707,16037856.0
2007-05-08 03:59:00,2.197,2.19713,2.19686,2.19713,7968603.0
2007-05-08 04:00:00,2.19729,2.19729,2.19657,2.19695,2286759.0
2007-05-08 04:01:00,2.197,2.19761,2.197,2.19761,1520227.0
2007-05-08 04:02:00,2.19759,2.19775,2.19759,2.19759,11727277.0
2007-05-08 04:03:00,2.19752,2.19752,2.19712,2.19743,23582363.0
2007-05-08 04:04:00,2.19743,2.19762,2.1974,2.19762,1752428.0
2007-05-08 04:05:00,2.19767,2.19797,2.19767,2.19786,5498595.0
2007-05-08 04:06:00,2.19745,2.19789,2.19745,2.19769,7028532.0
2007-05-08 04:07:00,2.19772,2.19772,2.19764,2.19768,4591953.0
2007-05-08 04:08:00,2.19756,2.1977,2.19746,2.19746,7679998.0
2007-05-08 04:09:00,2.1975,2.19757,2.1975,2.19757,1746220.0
2007-05-08 04:10:00,2.19744,2.19744,2.19707,2.19728,7556757.0
2007-05-08 04:11:00,2.19732,2.19732,2.19721,2.19721,2374574.0
2007-05-08 04:12:00,2.19716,2.19716,2.19704,2.19716,29909599.0
2007-05-08 04:13:00,2.19717,2.19717,2.19694,2.19694,2859430.0
2007-05-08 04:14:00,2.19691,2.19691,2.19666,2.19666,7457344.0
2007-05-08 04:15:00,2.19679,2.19679,2.19674,2.19674,5558575.0
2007-05-08 04:16:00,2.19673,2.19687,2.19669,2.19682,12587764.0
2007-05-08 04:17:00,2.19677,2.19706,2.19677,2.19706,1035488.0
2007-05-08 04:18:00,2.19705,2.19705,2.19687,2.19689,6227993.0
2007-05-08 04:19:00,2.1969,2.1969,2.19675,2.19685,2907740.0
2007-05-08 04:20:00,2.19688,2.1972,2.19688,2.1972,6964130.0
2007-05-08 04:22:00,2.19731,2.19738,2.19731,2.19736,12182463.0
2007-05-08 04:23:00,2.19736,2.1974,2.19726,2.19737,1982427.0
2007-05-08 04:24:00,2.19746,2.19757,2.19738,2.1974,7514819.0
2007-05-08 04:25:00,2.19745,2.19745,2.19723,2.19734,9017511.0
2007-05-08 04:26:00,2.19735,2.19741,2.1973,2.1973,13522783.0
2007-05-08 04:27:00,2.19722,2.19726,2.19707,2.19716,793076.0
2007-05-08 04:28:00,2.19726,2.19742,2.19726,2.19742,12933144.0
2007-05-08 04:29:00,2.19743,2.19743,2.1973,2.1973,363937.0
2007-05-08 04:30:00,2.1973,2.19741,2.1973,2.19739,3898923.0
2007-05-08 04:31:00,2.19736,2.19755,2.19736,2.19738,7024002.0
2007-05-08 04:32:00,2.19719,2.19721,2.19706,2.1972,15915444.0
2007-05-08 04:33:00,2.19731,2.19764,2.19731,2.19764,4661487.0
2007-05-08 04:34:00,2.19755,2.19755,2.19744,2.19744,543144.0
2007-05-08 04:35:00,2.19752,2.19771,2.19752,2.19753,17822015.0
2007-05-08 04:36:00,2.19752,2.19758,2.19734,2.19734,3615735.0
2007-05-08 04:37:00,2.19745,2.19745,2.19718,2.19728,18865670.0
2007-05-08 04:38:00,2.19725,2.19732,2.19712,2.19712,1702037.0
2007-05-08 04:39:00,2.19716,2.19716,2.19706,2.19706,2250823.0
2007-05-08 04:40:00,2.19699,2.19699,2.19679,2.1969,17495852.0
2007-05-08 04:41:00,2.19698,2.19728,2.19698,2.19728,2898330.0
2007-05-08 04:42:00,2.19735,2.1977,2.19733,2.1977,5344023.0
2007-05-08 04:43:00,2.19777,2.19786,2.19775,2.19786,2328021.0
2007-05-08 04:44:00,2.19793,2.19815,2.19793,2.19812,2720530.0
2007-05-08 04:45:00,2.1982,2.19852,2.1982,2.19852,4475556.0
2007-05-08 04:46:00,2.19853,2.19853,2.19826,2.19826,6891310.0
2007-05-08 04:47:00,2.19825,2.19825,2.19805,2.19824,10167593.0
2007-05-08 04:48:00,2.19826,2.1983,2.19815,2.19815,6963503.0
2007-05-08 04:49:00,2.19805,2.19805,2.19791,2.19805,8414216.0
2007-05-08 04:50:00,2.19795,2.19812,2.19795,2.19811,5723401.0
2007-05-08 04:51:00,2.19819,2.1983,2.19809,2.19809,12062143.0
2007-05-08 04:52:00,2.19819,2.19823,2.19805,2.19823,14603756.0
2007-05-08 04:53:00,2.19822,2.1984,2.19822,2.19834,4789214.0
2007-05-08 04:54:00,2.19831,2.19834,2.19815,2.19834,1808435.0
2007-05-08 04:55:00,2.19828,2.19828,2.1979,2.1979,6836681.0
2007-05-08 04:56:00,2.19784,2.19784,2.19764,2.19764,8293444.0
2007-05-08 04:57:00,2.19755,2.19755,2.19723,2.19723,8402657.0
2007-05-08 04:58:00,2.19745,2.19765,2.19745,2.1976,14521253.0
2007-05-08 04:59:00,2.19759,2.19759,2.19735,2.19758,10496905.0
2007-05-08 05:00:00,2.19775,2.19783,2.19758,2.19758,1762260.0
2007-05-08 05:01:00,2.19748,2.19753,2.19738,2.19742,5644026.0
2007-05-08 05:02:00,2.19746,2.19768,2.19736,2.19768,1273902.0
2007-05-08 05:03:00,2.19777,2.19791,2.19774,2.1979,1581096.0
2007-05-08 05:04:00,2.19791,2.19802,2.19785,2.19802,13700758.0
2007-05-08 05:05:00,2.19799,2.19799,2.19739,2.19761,11619371.0
2007-05-08 05:06:00,2.19773,2.19814,2.19773,2.19794,802727.0
2007-05-08 05:07:00,2.19785,2.19785,2.19732,2.19732,4808750.0
2007-05-08 05:08:00,2.1973,2.1973,2.19727,2.19727,11023931.0
2007-05-08 05:09:00,2.19722,2.19722,2.19694,2.19707,4064777.0
2007-05-08 05:10:00,2.19715,2.19731,2.19713,2.19726,3451550.0
2007-05-08 05:11:00,2.19708,2.19725,2.19708,2.19725,17952833.0
2007-05-08 05:12:00,2.19714,2.19728,2.19713,2.19723,15840180.0
2007-05-08 05:13:00,2.19709,2.19709,2.19661,2.19672,2018335.0
2007-05-08 05:14:00,2.1968,2.19708,2.19679,2.19708,23530106.0
2007-05-08 05:15:00,2.19687,2.19726,2.19662,2.19726,10422423.0
2007-05-08 05:16:00,2.19739,2.1976,2.19739,2.19755,8302937.0
2007-05-08 05:17:00,2.19754,2.19754,2.19735,2.19738,5369956.0
2007-05-08 05:18:00,2.19739,2.19742,2.1972,2.19742,11608541.0
2007-05-08 05:19:00,2.19744,2.19752,2.19733,2.19733,5886170.0
2007-05-08 05:20:00,2.1973,2.19738,2.19721,2.19723,3589860.0
2007-05-08 05:21:00,2.1972,2.1972,2.19693,2.1972,4985491.0
2007-05-08 05:22:00,2.19725,2.19748,2.19725,2.19735,4273701.0
2007-05-08 05:23:00,2.19728,2.19746,2.19719,2.19746,16862528.0
2007-05-08 05:24:00,2.19738,2.19744,2.19726,2.19733,1933825.0
2007-05-08 05:25:00,2.19743,2.19747,2.19732,2.19742,12513282.0
2007-05-08 05:26:00,2.19742,2.19751,2.19738,2.1974,12845852.0
2007-05-08 05:27:00,2.19737,2.19737,2.1972,2.19731,4885866.0
2007-05-08 05:28:00,2.19729,2.19755,2.19724,2.19755,11557898.0
2007-05-08 05:29:00,2.19742,2.19762,2.19742,2.19748,22171065.0
2007-05-08 05:30:00,2.19741,2.19758,2.19729,2.19758,7295401.0
2007-05-08 05:31:00,2.19766,2.19778,2.19763,2.19766,5961996.0
2007-05-08 05:32:00,2.19722,2.19753,2.19722,2.19728,19050072.0
2007-05-08 05:33:00,2.19712,2.19712,2.19663,2.19687,10567280.0
2007-05-08 05:34:00,2.19691,2.19761,2.19691,2.19761,7632323.0
2007-05-08 05:35:00,2.19743,2.19759,2.1974,2.19752,2850867.0
2007-05-08 05:36:00,2.19756,2.19759,2.19749,2.19749,2564625.0
2007-05-08 05:37:00,2.19718,2.19741,2.19718,2.19741,5672399.0
2007-05-08 05:38:00,2.19744,2.19748,2.19727,2.19727,2439190.0
2007-05-08 05:39:00,2.19694,2.19728,2.19689,2.19728,13549005.0
2007-05-08 05:40:00,2.19731,2.19742,2.19731,2.19736,11796803.0
2007-05-08 05:41:00,2.19737,2.19742,2.19735,2.19742,1987721.0
2007-05-08 05:42:00,2.19741,2.19753,2.19732,2.19753,9766632.0
2007-05-08 05:43:00,2.19751,2.19751,2.19739,2.1975,23296282.0
2007-05-08 05:44:00,2.19739,2.19745,2.1971,2.19719,18611262.0
2007-05-08 05:45:00,2.19722,2.19764,2.19722,2.19764,8421305.0
2007-05-08 05:46:00,2.19775,2.19791,2.19759,2.19759,1367632.0
2007-05-08 05:47:00,2.19756,2.19756,2.1974,2.1974,3350798.0
2007-05-08 05:48:00,2.19735,2.19737,2.19722,2.19722,18050972.0
2007-05-08 05:49:00,2.19699,2.19722,2.19669,2.19722,8458026.0
2007-05-08 05:50:00,2.19716,2.19726,2.19712,2.19712,9745644.0
2007-05-08 05:51:00,2.19709,2.19709,2.19688,2.19696,20876290.0
2007-05-08 05:52:00,2.19681,2.19733,2.19681,2.19733,15119391.0
2007-05-08 05:53:00,2.19734,2.19734,2.197,2.197,4806398.0
2007-05-08 05:54:00,2.19692,2.19712,2.19692,2.19702,2110241.0
2007-05-08 05:55:00,2.19698,2.19698,2.19685,2.19688,6969048.0
2007-05-08 05:56:00,2.19707,2.19723,2.197,2.197,1283835.0
2007-05-08 05:57:00,2.1969,2.1969,2.19666,2.19683,2069027.0
2007-05-08 05:58:00,2.19699,2.19741,2.19699,2.19741,27096172.0
2007-05-08 05:59:00,2.1975,2.19782,2.19748,2.19767,2777642.0
2007-05-08 06:00:00,2.19762,2.19762,2.1974,2.1974,5547503.0
2007-05-08 06:01:00,2.19735,2.19735,2.19693,2.19704,3214338.0
2007-05-08 06:02:00,2.19689,2.19722,2.19676,2.19703,15146932.0
2007-05-08 06:03:00,2.19702,2.19702,2.19689,2.19693,2300146.0
2007-05-08 06:04:00,2.19697,2.19707,2.19691,2.19691,3436063.0
2007-05-08 06:05:00,2.19692,2.19692,2.19669,2.19679,6918920.0
2007-05-08 06:06:00,2.19691,2.19699,2.19688,2.19688,10012002.0
2007-05-08 06:07:00,2.19694,2.19707,2.19694,2.19707,1147487.0
2007-05-08 06:08:00,2.19712,2.19719,2.19708,2.19708,6164821.0
2007-05-08 06:09:00,2.19695,2.19695,2.19658,2.19663,3396986.0
2007-05-08 06:10:00,2.1963,2.19737,2.1963,2.19727,7350066.0
2007-05-08 06:12:00,2.19733,2.19742,2.197,2.19742,1612887.0
2007-05-08 06:13:00,2.19734,2.1978,2.19734,2.19769,7807446.0
2007-05-08 06:14:00,2.19779,2.19779,2.19734,2.19762,10951982.0
2007-05-08 06:15:00,2.19766,2.198,2.19766,2.198,4744475.0
2007-05-08 06:16:00,2.19803,2.19803,2.19771,2.19771,4507207.0
2007-05-08 06:17:00,2.19768,2.19781,2.19768,2.19781,876957.0
2007-05-08 06:18:00,2.19785,2.19787,2.19775,2.19775,6262793.0
2007-05-08 06:19:00,2.19757,2.19757,2.19736,2.19741,4346994.0
2007-05-08 06:20:00,2.19738,2.19761,2.19727,2.19757,3442873.0
2007-05-08 06:21:00,2.19748,2.19748,2.19741,2.19741,1869600.0
2007-05-08 06:22:00,2.19737,2.19776,2.1972,2.19776,1501113.0
2007-05-08 06:23:00,2.19788,2.19798,2.19788,2.19798,5112745.0
2007-05-08 06:24:00,2.19795,2.19795,2.19789,2.19791,13924098.0
2007-05-08 06:25:00,2.19788,2.19788,2.1974,2.1974,8788829.0
2007-05-08 06:26:00,2.19721,2.19725,2.19697,2.19704,6862747.0
2007-05-08 06:27:00,2.19709,2.1972,2.19702,2.1972,5531189.0
2007-05-08 06:28:00,2.19734,2.19744,2.19728,2.19728,9303575.0
2007-05-08 06:30:00,2.19701,2.19701,2.19675,2.19684,3090411.0
2007-05-08 06:31:00,2.19693,2.19693,2.19675,2.1969,1520643.0
2007-05-08 06:32:00,2.19687,2.19731,2.19687,2.19731,20735709.0
2007-05-08 06:33:00,2.19725,2.19736,2.1972,2.19722,6152610.0
2007-05-08 06:34:00,2.19706,2.19723,2.19696,2.19696,1386220.0
2007-05-08 06:35:00,2.19685,2.19685,2.19672,2.19684,7525937.0
2007-05-08 06:36:00,2.19698,2.19731,2.19698,2.19721,1949964.0
2007-05-08 06:38:00,2.19734,2.19745,2.19734,2.19742,3874461.0
2007-05-08 06:39:00,2.19724,2.19724,2.19704,2.19721,7861356.0
2007-05-08 06:40:00,2.19705,2.19744,2.197,2.197,37611056.0
2007-05-08 06:41:00,2.19711,2.19763,2.19698,2.19729,2613272.0
2007-05-08 06:42:00,2.19726,2.19726,2.19701,2.19703,11310117.0
2007-05-08 06:43:00,2.19699,2.19709,2.19696,2.19709,4497845.0
2007-05-08 06:44:00,2.19727,2.19727,2.19714,2.19714,10685631.0
2007-05-08 06:45:00,2.19717,2.19735,2.19712,2.19735,2509804.0
2007-05-08 06:46:00,2.19742,2.1975,2.19711,2.19741,2984604.0
2007-05-08 06:47:00,2.19736,2.19743,2.19728,2.19743,1758525.0
2007-05-08 06:48:00,2.19745,2.19751,2.19738,2.19751,7419660.0
2007-05-08 06:49:00,2.19752,2.19754,2.19739,2.19739,7703988.0
2007-05-08 06:50:00,2.19724,2.19727,2.19693,2.19727,5420995.0
2007-05-08 06:51:00,2.1974,2.19744,2.19706,2.19742,10604926.0
2007-05-08 06:52:00,2.19736,2.1975,2.19736,2.1975,3457809.0
2007-05-08 06:53:00,2.1976,2.19763,2.19749,2.19758,4904643.0
2007-05-08 06:54:00,2.19761,2.19761,2.19746,2.19746,9136502.0
2007-05-08 06:55:00,2.19744,2.19757,2.19732,2.19757,6810868.0
2007-05-08 06:56:00,2.19754,2.19754,2.19725,2.19725,8672184.0
2007-05-08 06:57:00,2.19709,2.19711,2.19686,2.19711,15743495.0
2007-05-08 06:58:00,2.19705,2.19744,2.19705,2.1972,11085925.0
2007-05-08 06:59:00,2.1973,2.1973,2.19682,2.19717,7362662.0
2007-05-08 07:00:00,2.19726,2.19731,2.19724,2.19729,6351323.0
2007-05-08 07:01:00,2.19726,2.19726,2.19711,2.19722,2451193.0
2007-05-08 07:02:00,2.19712,2.19726,2.19711,2.19711,1423893.0
2007-05-08 07:03:00,2.19694,2.19694,2.19636,2.1967,2248722.0
2007-05-08 07:04:00,2.197,2.19753,2.197,2.19753,868268.0
2007-05-08 07:05:00,2.19758,2.19758,2.19743,2.19748,2230194.0
2007-05-08 07:06:00,2.19749,2.19749,2.19724,2.19724,6806971.0
2007-05-08 07:07:00,2.19739,2.1975,2.19734,2.19746,5553037.0
2007-05-08 07:08:00,2.19741,2.19741,2.19701,2.19701,1546935.0
2007-05-08 07:09:00,2.19748,2.19777,2.19748,2.19777,7857712.0
2007-05-08 07:10:00,2.19779,2.19779,2.19752,2.19752,26975476.0
2007-05-08 07:11:00,2.19747,2.19747,2.19729,2.19731,3362110.0
2007-05-08 07:12:00,2.19728,2.19728,2.19688,2.19725,5530536.0
2007-05-08 07:13:00,2.19738,2.19771,2.19738,2.19771,25763603.0
2007-05-08 07:14:00,2.19774,2.19774,2.19751,2.19751,736688.0
2007-05-08 07:15:00,2.19741,2.19741,2.19727,2.19735,1861078.0
2007-05-08 07:16:00,2.19762,2.19776,2.1976,2.1976,1060453.0
2007-05-08 07:17:00,2.19766,2.19766,2.19746,2.19754,12776269.0
2007-05-08 07:18:00,2.19757,2.19769,2.19749,2.1976,2356174.0
2007-05-08 07:19:00,2.19755,2.19755,2.19745,2.19745,7806807.0
2007-05-08 07:20:00,2.19747,2.1975,2.19746,2.1975,1717338.0
2007-05-08 07:22:00,2.19749,2.19774,2.19749,2.19762,10407574.0
2007-05-08 07:23:00,2.19763,2.19766,2.1976,2.19766,5465103.0
2007-05-08 07:24:00,2.19777,2.19792,2.19777,2.19777,5145133.0
2007-05-08 07:25:00,2.19766,2.19777,2.19761,2.19777,8653530.0
2007-05-08 07:26:00,2.19776,2.19782,2.19767,2.19776,4794590.0
2007-05-08 07:27:00,2.19772,2.19773,2.19755,2.19765,1915632.0
2007-05-08 07:28:00,2.19759,2.19759,2.19741,2.19753,6030911.0
2007-05-08 07:29:00,2.19756,2.19773,2.19751,2.19758,3413473.0
2007-05-08 07:30:00,2.19747,2.19747,2.19701,2.19701,15991492.0
2007-05-08 07:31:00,2.19687,2.19745,2.19687,2.19738,5027692.0
2007-05-08 07:32:00,2.19746,2.19758,2.19704,2.19708,12955559.0
2007-05-08 07:33:00,2.19707,2.19707,2.19677,2.19702,1274077.0
2007-05-08 07:34:00,2.19713,2.19755,2.19713,2.19746,4620362.0
2007-05-08 07:35:00,2.19747,2.19762,2.19747,2.19752,2151155.0
2007-05-08 07:36:00,2.19769,2.1977,2.19757,2.19765,9386796.0
2007-05-08 07:37:00,2.19756,2.19756,2.19733,2.19742,8650521.0
2007-05-08 07:38:00,2.19746,2.19746,2.19718,2.19718,15697826.0
2007-05-08 07:39:00,2.19703,2.19703,2.19677,2.19687,12049289.0
2007-05-08 07:40:00,2.19694,2.1971,2.19678,2.19678,1768542.0
2007-05-08 07:41:00,2.19675,2.19683,2.19671,2.19683,5051977.0
2007-05-08 07:42:00,2.19681,2.197,2.1967,2.197,1892535.0
2007-05-08 07:43:00,2.19721,2.19739,2.19718,2.19718,3357965.0
2007-05-08 07:44:00,2.19729,2.19738,2.19712,2.19718,3042286.0
2007-05-08 07:45:00,2.19703,2.19716,2.19703,2.19709,22758792.0
2007-05-08 07:46:00,2.19714,2.19723,2.19702,2.19713,1691845.0
2007-05-08 07:47:00,2.19713,2.19713,2.19701,2.19701,24451703.0
2007-05-08 07:48:00,2.19698,2.19705,2.19688,2.19705,3959440.0
2007-05-08 07:49:00,2.19709,2.19721,2.19705,2.19705,3289751.0
2007-05-08 07:50:00,2.19711,2.19711,2.19694,2.1971,19792447.0
2007-05-08 07:51:00,2.19711,2.19717,2.197,2.19717,510099.0
2007-05-08 07:52:00,2.19717,2.19724,2.19691,2.19691,1306225.0
2007-05-08 07:53:00,2.19683,2.19683,2.19651,2.19663,6824841.0
2007-05-08 07:54:00,2.19671,2.19698,2.1967,2.19698,9270656.0
2007-05-08 07:55:00,2.19709,2.19723,2.19709,2.19723,3358691.0
2007-05-08 07:56:00,2.19724,2.19747,2.19724,2.19734,22977264.0
2007-05-08 07:57:00,2.19728,2.19731,2.19716,2.19716,805483.0
2007-05-08 07:58:00,2.19704,2.19704,2.1968,2.1968,15994605.0
2007-05-08 07:59:00,2.19679,2.19679,2.1966,2.1967,14178534.0
2007-05-08 08:00:00,2.19673,2.19674,2.1965,2.1966,17274746.0
2007-05-08 08:01:00,2.19653,2.19655,2.19634,2.19655,20476378.0
2007-05-08 08:02:00,2.1963,2.19683,2.1963,2.19683,604315.0
2007-05-08 08:03:00,2.19685,2.19692,2.19669,2.1968,4607397.0
2007-05-08 08:04:00,2.19671,2.19673,2.19646,2.19655,4285863.0
2007-05-08 08:05:00,2.19664,2.1967,2.19651,2.1967,1554413.0
2007-05-08 08:06:00,2.19664,2.19686,2.19664,2.19678,2590122.0
2007-05-08 08:07:00,2.19674,2.19675,2.1953,2.1953,3240576.0
2007-05-08 08:08:00,2.19672,2.19679,2.19672,2.19679,5468035.0
2007-05-08 08:09:00,2.19681,2.19681,2.19669,2.19669,47443606.0
2007-05-08 08:10:00,2.19674,2.19703,2.19674,2.19703,12209719.0
2007-05-08 08:11:00,2.1971,2.19714,2.19667,2.19714,14899189.0
2007-05-08 08:12:00,2.19707,2.19707,2.19684,2.19684,3022285.0
2007-05-08 08:13:00,2.19675,2.19681,2.19655,2.19655,26803933.0
2007-05-08 08:14:00,2.19659,2.19669,2.1965,2.1966,2786184.0
2007-05-08 08:15:00,2.19663,2.19682,2.19663,2.19678,13835282.0
2007-05-08 08:16:00,2.19673,2.19708,2.19673,2.19708,1621641.0
2007-05-08 08:17:00,2.19715,2.19761,2.19715,2.19761,19359785.0
2007-05-08 08:18:00,2.19772,2.19779,2.19761,2.19773,18928428.0
2007-05-08 08:19:00,2.19765,2.19765,2.19733,2.19733,7478748.0
2007-05-08 08:20:00,2.19735,2.19739,2.19733,2.19737,1803512.0
2007-05-08 08:21:00,2.19726,2.19726,2.197,2.19703,3418563.0
2007-05-08 08:22:00,2.19707,2.19707,2.19697,2.19701,856515.0
2007-05-08 08:23:00,2.19698,2.19701,2.19667,2.19667,3130843.0
2007-05-08 08:24:00,2.19655,2.19655,2.19635,2.19641,6769806.0
2007-05-08 08:25:00,2.19646,2.19646,2.19627,2.19629,4841212.0
2007-05-08 08:26:00,2.19625,2.19625,2.19574,2.19574,5966379.0
2007-05-08 08:27:00,2.19577,2.19592,2.19577,2.19592,6056858.0
2007-05-08 08:28:00,2.19591,2.19593,2.1958,2.1958,1395466.0
2007-05-08 08:29:00,2.19583,2.19591,2.19569,2.19591,2120842.0
2007-05-08 08:30:00,2.19605,2.19617,2.19605,2.19617,20061286.0
2007-05-08 08:31:00,2.19619,2.19622,2.19616,2.1962,14346960.0
2007-05-08 08:32:00,2.19622,2.19635,2.19614,2.19633,4157251.0
2007-05-08 08:33:00,2.19659,2.19698,2.19659,2.19678,10154163.0
2007-05-08 08:34:00,2.1967,2.1967,2.19652,2.19665,9236888.0
2007-05-08 08:35:00,2.19606,2.1965,2.19593,2.19593,1552632.0
2007-05-08 08:36:00,2.19601,2.19649,2.19601,2.19649,11426753.0
2007-05-08 08:37:00,2.1965,2.1965,2.19624,2.19634,3458027.0
2007-05-08 08:38:00,2.19651,2.19662,2.19645,2.19661,2806849.0
2007-05-08 08:39:00,2.19661,2.19677,2.19659,2.19677,3168976.0
2007-05-08 08:40:00,2.19678,2.19693,2.19668,2.19684,3441186.0
2007-05-08 08:41:00,2.19684,2.19684,2.19669,2.19669,4173888.0
2007-05-08 08:42:00,2.19665,2.1967,2.19646,2.19646,9990677.0
2007-05-08 08:43:00,2.19636,2.19639,2.19612,2.19612,3222756.0
2007-05-08 08:44:00,2.19603,2.19603,2.19552,2.19572,15456989.0
2007-05-08 08:45:00,2.19574,2.19576,2.19559,2.19559,613314.0
2007-05-08 08:46:00,2.19555,2.19555,2.19518,2.19518,1650136.0
2007-05-08 08:47:00,2.19515,2.19518,2.19498,2.19498,12310465.0
2007-05-08 08:48:00,2.19515,2.19536,2.19515,2.19536,934287.0
2007-05-08 08:49:00,2.19544,2.19577,2.19544,2.19577,5013917.0
2007-05-08 08:50:00,2.19579,2.19595,2.19579,2.19595,3783337.0
2007-05-08 08:51:00,2.19596,2.19603,2.19572,2.19572,4805384.0
2007-05-08 08:52:00,2.19579,2.19588,2.19577,2.19584,1240894.0
2007-05-08 08:53:00,2.19588,2.19606,2.19568,2.19568,4471100.0
2007-05-08 08:54:00,2.19565,2.19565,2.19541,2.19564,6165558.0
2007-05-08 08:55:00,2.19565,2.19593,2.19565,2.1959,7568288.0
2007-05-08 08:56:00,2.196,2.19622,2.196,2.19622,4208171.0
2007-05-08 08:57:00,2.19623,2.1965,2.19623,2.1965,4099905.0
2007-05-08 08:58:00,2.19662,2.197,2.19662,2.197,220356.0
2007-05-08 08:59:00,2.19692,2.19692,2.19669,2.19678,7754437.0
2007-05-08 09:00:00,2.19683,2.1969,2.19678,2.19678,1243441.0
2007-05-08 09:01:00,2.19663,2.19668,2.19657,2.19663,10791815.0
2007-05-08 09:02:00,2.19676,2.1969,2.19676,2.19687,13616852.0
2007-05-08 09:03:00,2.19687,2.19702,2.1966,2.19701,8162037.0
2007-05-08 09:04:00,2.197,2.19705,2.19682,2.19705,3021039.0
2007-05-08 09:05:00,2.19704,2.19704,2.19685,2.19699,1712791.0
2007-05-08 09:06:00,2.19702,2.1971,2.19694,2.19702,10703618.0
2007-05-08 09:07:00,2.19706,2.1971,2.19695,2.19695,6590588.0
2007-05-08 09:08:00,2.19684,2.19684,2.19642,2.19642,24838023.0
2007-05-08 09:09:00,2.19628,2.19628,2.19579,2.19579,804616.0
2007-05-08 09:10:00,2.19595,2.19637,2.19595,2.19637,9565449.0
2007-05-08 09:11:00,2.19624,2.19638,2.19611,2.19638,2890701.0
2007-05-08 09:12:00,2.19653,2.19659,2.19647,2.1965,920375.0
2007-05-08 09:13:00,2.19656,2.19656,2.19637,2.19642,17304947.0
2007-05-08 09:14:00,2.19647,2.1966,2.19631,2.19639,7174449.0
2007-05-08 09:15:00,2.19618,2.19621,2.19566,2.19575,28779279.0
2007-05-08 09:16:00,2.19548,2.1967,2.19548,2.1967,3935448.0
2007-05-08 09:17:00,2.19681,2.19746,2.19681,2.19734,5944314.0
2007-05-08 09:18:00,2.19715,2.19717,2.1969,2.19704,1379461.0
2007-05-08 09:19:00,2.1971,2.19743,2.1971,2.19723,3341084.0
2007-05-08 09:20:00,2.19724,2.19724,2.19694,2.19694,2196293.0
2007-05-08 09:21:00,2.1969,2.19696,2.19683,2.19692,2460770.0
2007-05-08 09:22:00,2.19688,2.19707,2.19688,2.19707,945921.0
2007-05-08 09:23:00,2.19703,2.19703,2.1968,2.1968,7553805.0
2007-05-08 09:24:00,2.19661,2.19665,2.19654,2.19665,11478141.0
2007-05-08 09:25:00,2.19631,2.1965,2.19602,2.19637,4361684.0
2007-05-08 09:26:00,2.19633,2.19648,2.19621,2.19621,4919964.0
2007-05-08 09:27:00,2.19606,2.19606,2.1955,2.1955,2875439.0
2007-05-08 09:28:00,2.19555,2.19577,2.19549,2.19577,3334862.0
2007-05-08 09:29:00,2.19575,2.19581,2.19567,2.19581,14996645.0
2007-05-08 09:30:00,2.19588,2.19595,2.19588,2.19595,8507595.0
2007-05-08 09:31:00,2.19615,2.19639,2.19615,2.19623,6427821.0
2007-05-08 09:32:00,2.19628,2.19628,2.19597,2.19604,3571594.0
2007-05-08 09:33:00,2.19592,2.19592,2.19558,2.19584,3539565.0
2007-05-08 09:34:00,2.19603,2.19604,2.1958,2.1958,3683014.0
2007-05-08 09:35:00,2.1958,2.19591,2.19554,2.19588,2377026.0
2007-05-08 09:36:00,2.19585,2.19585,2.1956,2.19575,28855670.0
2007-05-08 09:37:00,2.19562,2.19599,2.19562,2.19599,13805269.0
2007-05-08 09:38:00,2.19617,2.19617,2.19592,2.19592,18114321.0
2007-05-08 09:39:00,2.19607,2.19607,2.19587,2.19588,9831327.0
2007-05-08 09:40:00,2.19563,2.19586,2.19563,2.19586,23003209.0
2007-05-08 09:41:00,2.19591,2.19632,2.19591,2.19632,6368269.0
2007-05-08 09:42:00,2.19636,2.19679,2.19636,2.19679,5695809.0
2007-05-08 09:43:00,2.19695,2.19718,2.19695,2.19717,7209009.0
2007-05-08 09:44:00,2.19715,2.19715,2.19686,2.19687,4031916.0
2007-05-08 09:45:00,2.1968,2.1968,2.19663,2.19666,5575520.0
2007-05-08 09:46:00,2.19658,2.19666,2.19641,2.19641,19049849.0
2007-05-08 09:47:00,2.19633,2.19633,2.19596,2.19603,1657492.0
2007-05-08 09:48:00,2.19609,2.19609,2.19593,2.19597,2576203.0
2007-05-08 09:49:00,2.19594,2.196,2.19572,2.19572,1249022.0
2007-05-08 09:50:00,2.19547,2.19547,2.19518,2.19518,4952082.0
2007-05-08 09:51:00,2.19528,2.19534,2.19522,2.19534,24365850.0
2007-05-08 09:52:00,2.19522,2.19526,2.1951,2.19523,5273135.0
2007-05-08 09:53:00,2.19519,2.19523,2.19514,2.19523,7198023.0
2007-05-08 09:54:00,2.19531,2.19544,2.1953,2.1953,5085631.0
2007-05-08 09:55:00,2.19521,2.19535,2.19517,2.19535,8539255.0
2007-05-08 09:56:00,2.19544,2.19555,2.19528,2.19549,1245840.0
2007-05-08 09:57:00,2.19544,2.19549,2.19525,2.19548,14646052.0
2007-05-08 09:58:00,2.19555,2.19576,2.19552,2.19557,1576637.0
2007-05-08 09:59:00,2.19554,2.19556,2.19544,2.19544,1853804.0
2007-05-08 10:00:00,2.1954,2.19546,2.19535,2.19545,3952572.0
2007-05-08 10:01:00,2.19542,2.19542,2.19497,2.19497,10844483.0
2007-05-08 10:02:00,2.19496,2.19511,2.19484,2.19484,12633143.0
2007-05-08 10:03:00,2.19493,2.19496,2.1935,2.19494,5802386.0
2007-05-08 10:04:00,2.19487,2.19491,2.19474,2.19474,2098368.0
2007-05-08 10:05:00,2.1948,2.19491,2.1948,2.19491,1735770.0
2007-05-08 10:06:00,2.19488,2.19505,2.19488,2.1949,5446058.0
2007-05-08 10:07:00,2.19488,2.19491,2.19464,2.19464,643485.0
2007-05-08 10:08:00,2.1948,2.1948,2.19459,2.19476,711252.0
2007-05-08 10:09:00,2.19467,2.19467,2.1943,2.1943,18856689.0
2007-05-08 10:10:00,2.19414,2.19414,2.19377,2.19377,2082148.0
2007-05-08 10:11:00,2.19377,2.19377,2.19307,2.19335,7182563.0
2007-05-08 10:12:00,2.1932,2.19322,2.19297,2.19322,8606605.0
2007-05-08 10:13:00,2.19335,2.19381,2.19335,2.19381,2798717.0
2007-05-08 10:14:00,2.19373,2.19373,2.19364,2.19364,8463027.0
2007-05-08 10:15:00,2.1938,2.1938,2.19298,2.19325,13532971.0
2007-05-08 10:16:00,2.19341,2.19374,2.19329,2.19374,838291.0
2007-05-08 10:17:00,2.19378,2.19378,2.19351,2.19356,4455328.0
2007-05-08 10:18:00,2.19344,2.19344,2.19329,2.19341,1163936.0
2007-05-08 10:19:00,2.19345,2.19384,2.19345,2.19384,3303469.0
2007-05-08 10:20:00,2.19379,2.19412,2.19379,2.194,488984.0
2007-05-08 10:21:00,2.19389,2.19389,2.19364,2.19364,4644534.0
2007-05-08 10:22:00,2.19355,2.19355,2.19322,2.19322,647866.0
2007-05-08 10:23:00,2.19307,2.19307,2.19255,2.19294,8189123.0
2007-05-08 10:24:00,2.19277,2.19289,2.19263,2.1927,32360243.0
2007-05-08 10:25:00,2.19275,2.19279,2.19267,2.19271,2720894.0
2007-05-08 10:26:00,2.19292,2.19313,2.19292,2.19302,3558040.0
2007-05-08 10:27:00,2.19291,2.19314,2.19291,2.19314,8180941.0
2007-05-08 10:28:00,2.1932,2.19354,2.1932,2.19354,563277.0
2007-05-08 10:29:00,2.19365,2.19419,2.19365,2.19392,10305689.0
2007-05-08 10:30:00,2.19407,2.19418,2.19393,2.19418,1845698.0
2007-05-08 10:31:00,2.19426,2.19434,2.19404,2.19404,4031156.0
2007-05-08 10:32:00,2.19413,2.19413,2.19374,2.19389,5426170.0
2007-05-08 10:33:00,2.19378,2.19378,2.1935,2.1935,20093546.0
2007-05-08 10:34:00,2.19346,2.19346,2.19324,2.19324,2384887.0
2007-05-08 10:35:00,2.19305,2.19307,2.1928,2.19286,7183374.0
2007-05-08 10:36:00,2.19279,2.19279,2.19266,2.19274,1397874.0
2007-05-08 10:37:00,2.19291,2.1932,2.19291,2.1932,19407505.0
2007-05-08 10:38:00,2.19339,2.19362,2.19338,2.19355,10585788.0
2007-05-08 10:39:00,2.19356,2.19356,2.1934,2.19341,1788031.0
2007-05-08 10:40:00,2.19324,2.19324,2.19311,2.19311,2894509.0
2007-05-08 10:41:00,2.19306,2.19306,2.19269,2.19303,436206.0
2007-05-08 10:42:00,2.19308,2.19325,2.19305,2.19325,10675808.0
2007-05-08 10:43:00,2.19319,2.19359,2.19319,2.19359,5528519.0
2007-05-08 10:44:00,2.19356,2.19377,2.19356,2.19363,4218115.0
2007-05-08 10:45:00,2.19359,2.19362,2.19352,2.19361,14314781.0
2007-05-08 10:46:00,2.19364,2.19382,2.19364,2.19382,5139724.0
2007-05-08 10:47:00,2.19391,2.19399,2.19391,2.19399,1226444.0
2007-05-08 10:48:00,2.19397,2.19398,2.19382,2.19386,4582894.0
2007-05-08 10:49:00,2.19379,2.19381,2.19345,2.19345,6808384.0
2007-05-08 10:50:00,2.1935,2.1937,2.1935,2.1937,3593518.0
2007-05-08 10:51:00,2.19371,2.19387,2.19367,2.19387,2984221.0
2007-05-08 10:52:00,2.19385,2.19385,2.19335,2.19335,19375621.0
2007-05-08 10:53:00,2.19336,2.19346,2.19329,2.19329,19987062.0
2007-05-08 10:54:00,2.19347,2.19364,2.19347,2.19364,4625119.0
2007-05-08 10:55:00,2.19354,2.19354,2.19322,2.19322,2360621.0
2007-05-08 10:56:00,2.19329,2.19351,2.19327,2.19327,1988176.0
2007-05-08 10:57:00,2.19339,2.19342,2.19332,2.19332,6224726.0
2007-05-08 10:58:00,2.19324,2.19354,2.19324,2.19354,9507390.0
2007-05-08 10:59:00,2.19361,2.19394,2.19361,2.19394,22220161.0
2007-05-08 11:00:00,2.19399,2.19403,2.19397,2.19403,198225.0
2007-05-08 11:01:00,2.19408,2.19432,2.19406,2.19432,4261349.0
2007-05-08 11:02:00,2.19422,2.19422,2.19384,2.19384,10006855.0
2007-05-08 11:03:00,2.19372,2.19372,2.19343,2.19343,5529538.0
2007-05-08 11:04:00,2.19352,2.19356,2.19344,2.19349,2792261.0
2007-05-08 11:05:00,2.1934,2.19358,2.1934,2.19345,24723738.0
2007-05-08 11:06:00,2.19356,2.19356,2.19344,2.19345,2938976.0
2007-05-08 11:07:00,2.19349,2.19349,2.19319,2.19319,8321675.0
2007-05-08 11:08:00,2.19319,2.19319,2.19169,2.19169,748210.0
2007-05-08 11:09:00,2.19311,2.19311,2.19293,2.19296,1725054.0
2007-05-08 11:10:00,2.19289,2.19309,2.19289,2.19308,20896668.0
2007-05-08 11:11:00,2.19315,2.19339,2.19311,2.19321,3078595.0
2007-05-08 11:12:00,2.19333,2.19377,2.19333,2.19377,13978335.0
2007-05-08 11:13:00,2.19377,2.19377,2.19362,2.19365,23705375.0
2007-05-08 11:14:00,2.19371,2.19371,2.19351,2.19364,2320182.0
2007-05-08 11:15:00,2.19366,2.19377,2.19356,2.19366,4210311.0
2007-05-08 11:16:00,2.19375,2.19376,2.19359,2.19373,4889050.0
2007-05-08 11:17:00,2.19385,2.19397,2.19372,2.19397,5199645.0
2007-05-08 11:18:00,2.19396,2.19396,2.19376,2.19391,5837758.0
2007-05-08 11:19:00,2.19403,2.19419,2.19391,2.19405,13707015.0
2007-05-08 11:20:00,2.19387,2.19387,2.19331,2.19331,13776605.0
2007-05-08 11:21:00,2.19324,2.19361,2.19324,2.19361,4308348.0
2007-05-08 11:22:00,2.19385,2.19402,2.19381,2.19392,1365569.0
2007-05-08 11:23:00,2.19382,2.19382,2.19359,2.19359,8654101.0
2007-05-08 11:24:00,2.19361,2.19387,2.19361,2.19387,13363911.0
2007-05-08 11:25:00,2.19394,2.19419,2.19389,2.19419,1010496.0
2007-05-08 11:26:00,2.19437,2.19485,2.19437,2.19457,1950355.0
2007-05-08 11:27:00,2.19428,2.19476,2.19428,2.19466,4521172.0
2007-05-08 11:28:00,2.19454,2.1946,2.19435,2.19436,1337519.0
2007-05-08 11:29:00,2.19444,2.19448,2.19435,2.19436,4399191.0
2007-05-08 11:30:00,2.19434,2.19434,2.19429,2.19431,10385366.0
2007-05-08 11:31:00,2.19426,2.19426,2.19412,2.19412,1915751.0
2007-05-08 11:32:00,2.19403,2.19403,2.19366,2.19395,944250.0
2007-05-08 11:33:00,2.19399,2.19399,2.19387,2.19396,8434771.0
2007-05-08 11:34:00,2.19394,2.19408,2.19385,2.19408,5612527.0
2007-05-08 11:35:00,2.19414,2.19417,2.19399,2.19412,6202237.0
2007-05-08 11:36:00,2.19414,2.19425,2.19414,2.19419,1087895.0
2007-05-08 11:37:00,2.19416,2.19422,2.19405,2.19415,3962834.0
2007-05-08 11:38:00,2.19407,2.19437,2.19407,2.19437,36119602.0
2007-05-08 11:39:00,2.19445,2.19453,2.19433,2.19434,5787403.0
2007-05-08 11:40:00,2.19445,2.1946,2.19437,2.1946,1377760.0
2007-05-08 11:41:00,2.19464,2.19476,2.1945,2.1945,28763063.0
2007-05-08 11:42:00,2.19464,2.19465,2.19444,2.19444,5610166.0
2007-05-08 11:43:00,2.19434,2.19434,2.19395,2.19412,4482470.0
2007-05-08 11:44:00,2.1941,2.19415,2.19397,2.19399,4447466.0
2007-05-08 11:45:00,2.19401,2.19451,2.19401,2.19451,19088771.0
2007-05-08 11:46:00,2.19444,2.19489,2.19444,2.19489,606668.0
2007-05-08 11:47:00,2.19491,2.19505,2.19491,2.19493,10203134.0
2007-05-08 11:48:00,2.19483,2.19507,2.19483,2.19491,16895218.0
2007-05-08 11:49:00,2.19484,2.19484,2.19463,2.19463,326497.0
2007-05-08 11:50:00,2.19447,2.19467,2.19447,2.19467,11397637.0
2007-05-08 11:51:00,2.19477,2.19502,2.19477,2.19496,5576422.0
2007-05-08 11:52:00,2.195,2.19502,2.19488,2.19492,430377.0
2007-05-08 11:53:00,2.19496,2.19496,2.19481,2.19481,12265927.0
2007-05-08 11:54:00,2.19478,2.19498,2.19478,2.19496,12973884.0
2007-05-08 11:55:00,2.19489,2.19495,2.19473,2.19473,2737975.0
2007-05-08 11:56:00,2.19459,2.19482,2.19435,2.19482,25630923.0
2007-05-08 11:57:00,2.19483,2.19494,2.19457,2.19494,10786596.0
2007-05-08 11:58:00,2.19478,2.195,2.19478,2.195,2786127.0
2007-05-08 11:59:00,2.19503,2.19503,2.19478,2.19478,2846311.0
2007-05-08 12:00:00,2.19477,2.19488,2.19469,2.19469,15165510.0
2007-05-08 12:01:00,2.19487,2.19525,2.19487,2.19525,19735859.0
2007-05-08 12:02:00,2.19527,2.19545,2.19527,2.19545,5646133.0
2007-05-08 12:03:00,2.19546,2.19546,2.19403,2.19403,6069162.0
2007-05-08 12:04:00,2.19535,2.19535,2.19498,2.19527,2571518.0
2007-05-08 12:05:00,2.19512,2.19553,2.19512,2.19553,6610077.0
2007-05-08 12:06:00,2.1956,2.19571,2.19551,2.19566,1356319.0
2007-05-08 12:07:00,2.19569,2.1957,2.19547,2.19555,25544973.0
2007-05-08 12:08:00,2.1954,2.19551,2.19511,2.19511,4707348.0
2007-05-08 12:09:00,2.19498,2.19504,2.19474,2.19474,4205801.0
2007-05-08 12:10:00,2.19471,2.19471,2.19448,2.19464,1993721.0
2007-05-08 12:11:00,2.19458,2.1946,2.19436,2.19449,12577859.0
2007-05-08 12:12:00,2.19448,2.19503,2.19446,2.19503,1445230.0
2007-05-08 12:13:00,2.19522,2.19522,2.19503,2.19503,4013911.0
2007-05-08 12:14:00,2.19508,2.19545,2.19508,2.19545,3967834.0
2007-05-08 12:15:00,2.19557,2.19569,2.19555,2.19555,33596996.0
2007-05-08 12:16:00,2.19557,2.19557,2.19537,2.19551,3245468.0
2007-05-08 12:17:00,2.19559,2.19576,2.19557,2.19576,9128608.0
2007-05-08 12:18:00,2.19565,2.19584,2.19539,2.19584,1511456.0
2007-05-08 12:19:00,2.19601,2.19609,2.19593,2.19593,11157785.0
2007-05-08 12:20:00,2.19574,2.19585,2.19571,2.19574,24636115.0
2007-05-08 12:21:00,2.19571,2.19586,2.1954,2.19586,11989670.0
2007-05-08 12:22:00,2.19592,2.19605,2.19592,2.19592,3981442.0
2007-05-08 12:23:00,2.19591,2.19599,2.19583,2.19596,3211543.0
2007-05-08 12:24:00,2.19585,2.19594,2.19564,2.19594,3842418.0
2007-05-08 12:25:00,2.196,2.19628,2.196,2.19624,1143173.0
2007-05-08 12:26:00,2.19611,2.19611,2.19578,2.19578,22106759.0
2007-05-08 12:27:00,2.19599,2.19611,2.19568,2.19568,9447096.0
2007-05-08 12:28:00,2.19609,2.1961,2.19593,2.19607,508744.0
2007-05-08 12:29:00,2.19605,2.19606,2.19589,2.19589,4616065.0
2007-05-08 12:30:00,2.19604,2.19634,2.19598,2.19598,3707609.0
2007-05-08 12:31:00,2.19605,2.19612,2.19596,2.19612,1486130.0
2007-05-08 12:32:00,2.19613,2.19644,2.19613,2.19624,18577811.0
2007-05-08 12:33:00,2.19638,2.19642,2.19636,2.19642,4000494.0
2007-05-08 12:34:00,2.19645,2.19648,2.19633,2.19637,6198873.0
2007-05-08 12:35:00,2.19627,2.19628,2.19601,2.19601,19383590.0
2007-05-08 12:36:00,2.19587,2.19618,2.19587,2.19607,34421086.0
2007-05-08 12:37:00,2.19603,2.19613,2.1959,2.196,8734560.0
2007-05-08 12:38:00,2.19595,2.19596,2.19573,2.19596,668126.0
2007-05-08 12:39:00,2.19601,2.19612,2.19584,2.19612,9053028.0
2007-05-08 12:40:00,2.19608,2.19608,2.19592,2.19592,1003034.0
2007-05-08 12:41:00,2.196,2.196,2.19584,2.19589,7926187.0
2007-05-08 12:42:00,2.19588,2.19589,2.19579,2.19589,6064097.0
2007-05-08 12:43:00,2.196,2.19607,2.19598,2.19601,3346476.0
2007-05-08 12:44:00,2.19589,2.19589,2.1954,2.1954,1381968.0
2007-05-08 12:45:00,2.19546,2.19559,2.1954,2.19559,6278409.0
2007-05-08 12:46:00,2.19554,2.19577,2.19554,2.19577,2784157.0
2007-05-08 12:47:00,2.19567,2.19567,2.19526,2.19538,4565233.0
2007-05-08 12:48:00,2.19542,2.19597,2.19528,2.1959,7626229.0
2007-05-08 12:49:00,2.19597,2.19631,2.19576,2.19576,1379202.0
2007-05-08 12:50:00,2.19567,2.19616,2.19567,2.19616,6063998.0
2007-05-08 12:51:00,2.19615,2.1962,2.1958,2.19612,1204801.0
2007-05-08 12:52:00,2.19613,2.19627,2.19613,2.19625,12497220.0
2007-05-08 12:53:00,2.19614,2.19653,2.19614,2.19653,7437994.0
2007-05-08 12:54:00,2.19647,2.19652,2.19609,2.19651,6596846.0
2007-05-08 12:55:00,2.19645,2.19677,2.19645,2.19667,2008989.0
2007-05-08 12:56:00,2.19658,2.19658,2.19632,2.19635,11796305.0
2007-05-08 12:57:00,2.19635,2.19645,2.19626,2.19645,3784955.0
2007-05-08 12:58:00,2.19641,2.19649,2.19636,2.19643,6526939.0
2007-05-08 12:59:00,2.19642,2.19644,2.1962,2.1962,2375745.0
2007-05-08 13:00:00,2.19623,2.19657,2.19623,2.19657,892107.0
2007-05-08 13:01:00,2.19626,2.19664,2.19626,2.19636,6355551.0
2007-05-08 13:02:00,2.19661,2.19681,2.19661,2.19661,14963356.0
2007-05-08 13:03:00,2.19654,2.19654,2.19636,2.19644,7854926.0
2007-05-08 13:04:00,2.19647,2.19667,2.19647,2.19666,3950959.0
2007-05-08 13:05:00,2.19691,2.19715,2.19688,2.19688,4980126.0
2007-05-08 13:06:00,2.19672,2.19684,2.19656,2.19656,2128174.0
2007-05-08 13:07:00,2.19667,2.19667,2.19641,2.19646,4326156.0
2007-05-08 13:08:00,2.19635,2.19635,2.19611,2.19612,2791583.0
2007-05-08 13:09:00,2.19594,2.19609,2.19591,2.19599,9773293.0
2007-05-08 13:10:00,2.19592,2.19592,2.19569,2.19572,9156243.0
2007-05-08 13:11:00,2.19566,2.19566,2.19542,2.19542,2045626.0
2007-05-08 13:12:00,2.19555,2.19573,2.19548,2.19573,6134808.0
2007-05-08 13:13:00,2.19582,2.19591,2.19582,2.19588,5221354.0
2007-05-08 13:14:00,2.19589,2.19589,2.19574,2.19574,645842.0
2007-05-08 13:15:00,2.19572,2.19593,2.19568,2.19593,14708861.0
2007-05-08 13:16:00,2.196,2.19652,2.196,2.19652,10923012.0
2007-05-08 13:17:00,2.19655,2.1968,2.19655,2.19662,8014558.0
2007-05-08 13:18:00,2.19654,2.19656,2.19634,2.19656,4259857.0
2007-05-08 13:19:00,2.19675,2.19683,2.19671,2.19674,3626563.0
2007-05-08 13:20:00,2.19691,2.19698,2.19688,2.19698,6844908.0
2007-05-08 13:21:00,2.19684,2.19684,2.19645,2.19645,4653086.0
2007-05-08 13:22:00,2.19651,2.19654,2.19646,2.19653,7147448.0
2007-05-08 13:23:00,2.19661,2.19682,2.19638,2.19675,6012334.0
2007-05-08 13:24:00,2.1968,2.19696,2.19679,2.19684,578303.0
2007-05-08 13:25:00,2.19699,2.19713,2.19699,2.19701,17504691.0
2007-05-08 13:26:00,2.19684,2.19687,2.19668,2.19668,4061644.0
2007-05-08 13:27:00,2.19652,2.19652,2.19607,2.19618,14902775.0
2007-05-08 13:28:00,2.19616,2.19627,2.19605,2.19627,17496273.0
2007-05-08 13:29:00,2.19631,2.19636,2.19623,2.19623,10293337.0
2007-05-08 13:30:00,2.19618,2.19618,2.19609,2.19609,4375826.0
2007-05-08 13:31:00,2.19617,2.19621,2.19606,2.19621,32968072.0
2007-05-08 13:32:00,2.1962,2.19627,2.19612,2.19627,3701915.0
2007-05-08 13:33:00,2.19634,2.19647,2.19628,2.19632,10021935.0
2007-05-08 13:34:00,2.19593,2.19633,2.19593,2.196,2752943.0
2007-05-08 13:35:00,2.19587,2.19587,2.19541,2.19544,3053246.0
2007-05-08 13:36:00,2.19537,2.19544,2.1952,2.19521,1213588.0
2007-05-08 13:37:00,2.19533,2.19558,2.19509,2.19509,11103747.0
2007-05-08 13:38:00,2.19549,2.19559,2.19547,2.19559,6615772.0
2007-05-08 13:39:00,2.19561,2.19561,2.19543,2.19543,1767105.0
2007-05-08 13:40:00,2.19549,2.19557,2.19545,2.19557,2924711.0
2007-05-08 13:41:00,2.19564,2.19579,2.19558,2.19579,3121076.0
2007-05-08 13:42:00,2.19576,2.19576,2.19548,2.19556,4002163.0
2007-05-08 13:43:00,2.19564,2.19572,2.19556,2.19571,665197.0
2007-05-08 13:44:00,2.1957,2.19589,2.1957,2.19589,4340255.0
2007-05-08 13:45:00,2.19594,2.19656,2.19594,2.19656,5638467.0
2007-05-08 13:46:00,2.19677,2.19712,2.19677,2.19712,4625405.0
2007-05-08 13:47:00,2.19724,2.19724,2.1967,2.1967,3063868.0
2007-05-08 13:48:00,2.19661,2.19662,2.19646,2.19662,1827544.0
2007-05-08 13:49:00,2.1966,2.1966,2.19648,2.19648,10575567.0
2007-05-08 13:50:00,2.19657,2.19664,2.19638,2.19664,12069688.0
2007-05-08 13:51:00,2.19672,2.19672,2.19651,2.19651,9109309.0
2007-05-08 13:52:00,2.19641,2.19641,2.19579,2.19599,9783314.0
2007-05-08 13:53:00,2.19588,2.19598,2.19588,2.1959,7566294.0
2007-05-08 13:54:00,2.19594,2.19596,2.19582,2.19591,2411898.0
2007-05-08 13:55:00,2.19598,2.19606,2.19594,2.196,25321938.0
2007-05-08 13:56:00,2.19596,2.19609,2.19591,2.19609,4827746.0
2007-05-08 13:57:00,2.19629,2.19633,2.1961,2.1961,1126616.0
2007-05-08 13:58:00,2.19584,2.19594,2.19577,2.19578,3567456.0
2007-05-08 13:59:00,2.19579,2.19584,2.19569,2.1957,2312170.0
2007-05-08 14:00:00,2.19562,2.19591,2.19562,2.19591,1247381.0
2007-05-08 14:01:00,2.19583,2.19663,2.19521,2.19656,4340492.0
2007-05-08 14:02:00,2.1965,2.19655,2.19645,2.19655,4477669.0
2007-05-08 14:03:00,2.19658,2.19663,2.19637,2.19637,24054563.0
2007-05-08 14:04:00,2.19637,2.19659,2.19637,2.19659,8898494.0
2007-05-08 14:05:00,2.19656,2.19656,2.19621,2.19621,11206204.0
2007-05-08 14:06:00,2.19634,2.19695,2.19634,2.19695,1040855.0
2007-05-08 14:07:00,2.19708,2.19709,2.19698,2.19702,2700618.0
2007-05-08 14:08:00,2.19702,2.19703,2.19682,2.19692,6346155.0
2007-05-08 14:09:00,2.19689,2.19701,2.1968,2.1969,1389223.0
2007-05-08 14:10:00,2.19692,2.19721,2.19692,2.19721,4213321.0
2007-05-08 14:11:00,2.19717,2.19717,2.19694,2.19694,15281108.0
2007-05-08 14:12:00,2.19684,2.19687,2.19671,2.19671,1663200.0
2007-05-08 14:13:00,2.1967,2.19686,2.19665,2.19665,11939130.0
2007-05-08 14:14:00,2.19674,2.19674,2.19655,2.19674,5102253.0
2007-05-08 14:15:00,2.19675,2.19682,2.19671,2.19676,23468415.0
2007-05-08 14:16:00,2.19658,2.19679,2.19636,2.19679,3722760.0
2007-05-08 14:17:00,2.19687,2.19697,2.19687,2.19694,7242302.0
2007-05-08 14:18:00,2.19685,2.19704,2.19683,2.19693,2096787.0
2007-05-08 14:19:00,2.19693,2.19739,2.19693,2.19739,8576247.0
2007-05-08 14:20:00,2.19763,2.19803,2.19763,2.19803,5652938.0
2007-05-08 14:21:00,2.19815,2.19816,2.198,2.19816,4149824.0
2007-05-08 14:22:00,2.19817,2.19862,2.19817,2.19841,2409347.0
2007-05-08 14:23:00,2.19836,2.1985,2.19827,2.1985,16702789.0
2007-05-08 14:24:00,2.19841,2.19845,2.19829,2.19834,3167075.0
2007-05-08 14:25:00,2.19849,2.19875,2.19849,2.19875,1047013.0
2007-05-08 14:26:00,2.19877,2.19888,2.19872,2.19878,3042670.0
2007-05-08 14:27:00,2.19873,2.19879,2.19843,2.19879,2387343.0
2007-05-08 14:28:00,2.19896,2.19954,2.19896,2.19954,9008637.0
2007-05-08 14:29:00,2.19957,2.19957,2.19922,2.19922,818992.0
2007-05-08 14:30:00,2.19921,2.19923,2.19908,2.19914,14323802.0
2007-05-08 14:31:00,2.19917,2.19924,2.19909,2.19918,6169091.0
2007-05-08 14:32:00,2.19923,2.19933,2.19915,2.1992,9065661.0
2007-05-08 14:33:00,2.19913,2.19953,2.19912,2.19946,2107723.0
2007-05-08 14:34:00,2.19947,2.20011,2.1994,2.20011,2263965.0
2007-05-08 14:35:00,2.19996,2.2,2.19972,2.2,1530339.0
2007-05-08 14:36:00,2.20003,2.20003,2.1999,2.1999,4703299.0
2007-05-08 14:37:00,2.19992,2.20003,2.19979,2.20003,3774730.0
2007-05-08 14:38:00,2.20005,2.20016,2.20003,2.20009,540557.0
2007-05-08 14:39:00,2.20007,2.20007,2.19985,2.19993,7292734.0
2007-05-08 14:40:00,2.19996,2.19998,2.19978,2.19981,7043544.0
2007-05-08 14:41:00,2.19968,2.19984,2.19965,2.19971,8949682.0
2007-05-08 14:42:00,2.19979,2.20064,2.19979,2.20064,7179839.0
2007-05-08 14:43:00,2.20081,2.20081,2.20058,2.20059,29089804.0
2007-05-08 14:44:00,2.20047,2.20047,2.20027,2.20028,10169863.0
2007-05-08 14:45:00,2.20042,2.20052,2.20039,2.20044,8051238.0
2007-05-08 14:46:00,2.2006,2.20111,2.2006,2.2011,4160811.0
2007-05-08 14:47:00,2.20114,2.20132,2.20114,2.20131,13301172.0
2007-05-08 14:48:00,2.20135,2.20157,2.20126,2.20126,14593683.0
2007-05-08 14:49:00,2.20134,2.20151,2.20134,2.20151,6809736.0
2007-05-08 14:50:00,2.20154,2.20168,2.20146,2.20168,1589817.0
2007-05-08 14:51:00,2.2016,2.2016,2.2012,2.20148,18795606.0
2007-05-08 14:52:00,2.2013,2.2013,2.20102,2.20114,2334479.0
2007-05-08 14:53:00,2.20115,2.20115,2.20088,2.20103,7519834.0
2007-05-08 14:54:00,2.20099,2.20099,2.20077,2.20077,7367509.0
2007-05-08 14:55:00,2.2008,2.2008,2.20049,2.20076,2888271.0
2007-05-08 14:56:00,2.20071,2.20071,2.20013,2.20013,6792371.0
2007-05-08 14:57:00,2.19999,2.19999,2.19972,2.19972,3063166.0
2007-05-08 14:58:00,2.19969,2.19993,2.19969,2.19993,4370707.0
2007-05-08 14:59:00,2.19998,2.2001,2.1999,2.20005,1454732.0
2007-05-08 15:00:00,2.20015,2.20025,2.2001,2.20025,4378416.0
2007-05-08 15:01:00,2.20041,2.2005,2.20025,2.20025,5034023.0
2007-05-08 15:02:00,2.20015,2.2007,2.20009,2.2007,718764.0
2007-05-08 15:03:00,2.20073,2.20079,2.20058,2.2007,4039252.0
2007-05-08 15:04:00,2.20082,2.20113,2.20082,2.20113,15056982.0
2007-05-08 15:05:00,2.20105,2.20118,2.20105,2.20115,586183.0
2007-05-08 15:06:00,2.20121,2.20173,2.20121,2.20173,3986994.0
2007-05-08 15:07:00,2.20166,2.20171,2.20152,2.20152,3568128.0
2007-05-08 15:08:00,2.2016,2.2016,2.20135,2.20135,11692985.0
2007-05-08 15:09:00,2.20144,2.20144,2.20089,2.20089,8931597.0
2007-05-08 15:10:00,2.20089,2.201,2.20055,2.201,5609282.0
2007-05-08 15:11:00,2.20108,2.20113,2.20095,2.20103,6538360.0
2007-05-08 15:12:00,2.20103,2.20113,2.20095,2.20103,18890950.0
2007-05-08 15:13:00,2.2009,2.2009,2.20056,2.20056,2732853.0
2007-05-08 15:14:00,2.20051,2.20056,2.20047,2.20051,2962768.0
2007-05-08 15:15:00,2.20052,2.20073,2.20052,2.20059,2077815.0
2007-05-08 15:16:00,2.20072,2.20088,2.20063,2.20063,3319172.0
2007-05-08 15:17:00,2.20055,2.20055,2.20041,2.20051,4987889.0
2007-05-08 15:18:00,2.20054,2.20054,2.2002,2.20027,1674417.0
2007-05-08 15:19:00,2.20026,2.20028,2.20014,2.2002,1667631.0
2007-05-08 15:20:00,2.20025,2.20033,2.20017,2.2002,39492485.0
2007-05-08 15:21:00,2.20018,2.20023,2.20005,2.20005,7506651.0
2007-05-08 15:22:00,2.20009,2.20016,2.19978,2.19978,1334093.0
2007-05-08 15:23:00,2.19977,2.20016,2.19966,2.20016,3642787.0
2007-05-08 15:24:00,2.20017,2.20038,2.20017,2.20038,950642.0
2007-05-08 15:25:00,2.20044,2.20053,2.20033,2.20035,7371258.0
2007-05-08 15:26:00,2.20045,2.20055,2.20031,2.2005,1494113.0
2007-05-08 15:27:00,2.19916,2.20095,2.19916,2.20074,5317725.0
2007-05-08 15:28:00,2.20084,2.20084,2.20038,2.20038,11833666.0
2007-05-08 15:29:00,2.20026,2.2005,2.20012,2.20046,3267093.0
2007-05-08 15:30:00,2.20046,2.20046,2.20024,2.20024,1231540.0
2007-05-08 15:31:00,2.20018,2.20027,2.20006,2.20006,2839834.0
2007-05-08 15:32:00,2.20001,2.20001,2.19966,2.19966,2320218.0
2007-05-08 15:33:00,2.19973,2.19994,2.19972,2.19972,8649209.0
2007-05-08 15:34:00,2.19963,2.19963,2.19939,2.19953,10494096.0
2007-05-08 15:35:00,2.19958,2.19958,2.19937,2.19937,8487885.0
2007-05-08 15:36:00,2.19932,2.19944,2.19931,2.19944,6063174.0
2007-05-08 15:37:00,2.19948,2.19952,2.19914,2.19952,16543532.0
2007-05-08 15:38:00,2.19951,2.19967,2.19951,2.19962,1059831.0
2007-05-08 15:39:00,2.19962,2.19982,2.19962,2.19982,839919.0
2007-05-08 15:40:00,2.19983,2.19993,2.19976,2.19987,78668230.0
2007-05-08 15:41:00,2.19987,2.20002,2.19983,2.20002,1600298.0
2007-05-08 15:42:00,2.19996,2.20001,2.19973,2.19987,13634310.0
2007-05-08 15:43:00,2.19998,2.20002,2.19994,2.19994,1197539.0
2007-05-08 15:44:00,2.19984,2.19992,2.19978,2.19987,4365471.0
2007-05-08 15:45:00,2.19986,2.19997,2.19976,2.19976,22576678.0
2007-05-08 15:46:00,2.19986,2.19986,2.19943,2.19967,2878869.0
2007-05-08 15:47:00,2.19965,2.19965,2.19952,2.19959,2776200.0
2007-05-08 15:48:00,2.19948,2.19951,2.1994,2.1994,4124976.0
2007-05-08 15:49:00,2.19937,2.19949,2.1993,2.1993,2369334.0
2007-05-08 15:50:00,2.1995,2.19974,2.19919,2.19974,1228536.0
2007-05-08 15:51:00,2.19967,2.19969,2.19928,2.19967,6040827.0
2007-05-08 15:52:00,2.19972,2.19972,2.19935,2.19936,1801299.0
2007-05-08 15:53:00,2.19952,2.19961,2.19943,2.19961,4334201.0
2007-05-08 15:54:00,2.19964,2.19982,2.19964,2.19982,6479713.0
2007-05-08 15:55:00,2.19969,2.19987,2.19964,2.19964,18321945.0
2007-05-08 15:56:00,2.19969,2.19978,2.19969,2.19976,2569828.0
2007-05-08 15:57:00,2.19984,2.20009,2.19984,2.19993,6834646.0
2007-05-08 15:58:00,2.19991,2.20006,2.19985,2.20006,6167409.0
2007-05-08 15:59:00,2.20014,2.20071,2.20014,2.20071,7606999.0
2007-05-08 16:00:00,2.20076,2.20077,2.20052,2.20052,5682870.0
2007-05-08 16:01:00,2.20039,2.20039,2.20004,2.20004,17179365.0
2007-05-08 16:02:00,2.19998,2.20001,2.19987,2.19998,12546198.0
2007-05-08 16:03:00,2.20008,2.20009,2.19985,2.20002,25084620.0
2007-05-08 16:04:00,2.20026,2.20037,2.20017,2.20017,2641854.0
2007-05-08 16:05:00,2.20013,2.20023,2.20008,2.20008,7565478.0
2007-05-08 16:06:00,2.19984,2.19984,2.19964,2.19964,1630081.0
2007-05-08 16:07:00,2.19961,2.19978,2.19961,2.19978,989729.0
2007-05-08 16:08:00,2.19976,2.19978,2.19965,2.19975,1840343.0
2007-05-08 16:09:00,2.19989,2.20029,2.19989,2.20029,12592284.0
2007-05-08 16:10:00,2.2003,2.2003,2.20007,2.20007,604554.0
2007-05-08 16:11:00,2.19989,2.20027,2.19989,2.20027,10725602.0
2007-05-08 16:12:00,2.20032,2.20032,2.20005,2.20013,6724301.0
2007-05-08 16:13:00,2.20001,2.20001,2.19968,2.19968,2892440.0
2007-05-08 16:14:00,2.19974,2.19974,2.19939,2.19939,885089.0
2007-05-08 16:15:00,2.19955,2.20004,2.19955,2.19983,2389235.0
2007-05-08 16:16:00,2.19974,2.19974,2.19941,2.19941,31328342.0
2007-05-08 16:17:00,2.19932,2.19956,2.19873,2.19873,29214426.0
2007-05-08 16:18:00,2.19881,2.199,2.19869,2.199,1146023.0
2007-05-08 16:19:00,2.19895,2.19895,2.19866,2.19876,23433954.0
2007-05-08 16:20:00,2.19882,2.19883,2.19846,2.19872,1724789.0
2007-05-08 16:21:00,2.1987,2.1987,2.1985,2.19858,3399545.0
2007-05-08 16:22:00,2.19847,2.19853,2.19834,2.19834,1077455.0
2007-05-08 16:23:00,2.19847,2.19862,2.19837,2.19837,1864161.0
2007-05-08 16:24:00,2.1985,2.19877,2.1985,2.19877,6759053.0
2007-05-08 16:25:00,2.19878,2.19916,2.19878,2.19916,6073531.0
2007-05-08 16:26:00,2.19937,2.20008,2.19937,2.20008,5421026.0
2007-05-08 16:27:00,2.19982,2.19987,2.19964,2.19964,2153467.0
2007-05-08 16:28:00,2.1996,2.1996,2.19941,2.19952,13073213.0
2007-05-08 16:29:00,2.19962,2.19986,2.1995,2.19986,859686.0
2007-05-08 16:30:00,2.19998,2.20015,2.19998,2.20001,1572256.0
2007-05-08 16:31:00,2.19995,2.19995,2.19975,2.19977,9843504.0
2007-05-08 16:32:00,2.19977,2.19995,2.19975,2.19995,4128831.0
2007-05-08 16:33:00,2.19992,2.19992,2.19945,2.19945,4033725.0
2007-05-08 16:34:00,2.19943,2.19955,2.19932,2.19946,7015415.0
2007-05-08 16:35:00,2.19939,2.19963,2.19939,2.19963,15887851.0
2007-05-08 16:36:00,2.19966,2.19982,2.19964,2.19979,1251062.0
2007-05-08 16:37:00,2.19975,2.19985,2.19941,2.19941,12770844.0
2007-05-08 16:38:00,2.19936,2.19936,2.19887,2.19887,2106782.0
2007-05-08 16:39:00,2.19885,2.19903,2.19876,2.19889,2384104.0
2007-05-08 16:40:00,2.19875,2.19919,2.19862,2.19913,7489511.0
2007-05-08 16:41:00,2.19927,2.19941,2.19924,2.19924,14163933.0
2007-05-08 16:42:00,2.19909,2.19917,2.19898,2.19904,9637837.0
2007-05-08 16:43:00,2.19911,2.19928,2.19911,2.19921,10825800.0
2007-05-08 16:44:00,2.19934,2.19963,2.19934,2.19952,2144779.0
2007-05-08 16:45:00,2.19939,2.19942,2.19915,2.19915,7632848.0
2007-05-08 16:46:00,2.19919,2.1992,2.19906,2.19919,15282290.0
2007-05-08 16:47:00,2.19911,2.19919,2.19893,2.19893,6240195.0
2007-05-08 16:48:00,2.19879,2.19879,2.19813,2.19813,1210707.0
2007-05-08 16:49:00,2.19794,2.1981,2.19785,2.19786,1114302.0
2007-05-08 16:50:00,2.19779,2.1979,2.19761,2.1979,5043495.0
2007-05-08 16:51:00,2.1978,2.1981,2.1978,2.1981,8663203.0
2007-05-08 16:52:00,2.19819,2.19829,2.19815,2.19815,5945400.0
2007-05-08 16:53:00,2.1982,2.19827,2.19817,2.19822,6622615.0
2007-05-08 16:54:00,2.19817,2.19817,2.1979,2.1979,2491420.0
2007-05-08 16:55:00,2.19789,2.19802,2.19787,2.19802,11760842.0
2007-05-08 16:56:00,2.19821,2.19863,2.19821,2.19863,2625372.0
2007-05-08 16:57:00,2.19872,2.19908,2.19872,2.19906,5798266.0
2007-05-08 16:58:00,2.19906,2.19915,2.1988,2.1988,6373532.0
2007-05-08 16:59:00,2.19899,2.19961,2.19899,2.19961,36948149.0
2007-05-08 17:00:00,2.19949,2.19949,2.19925,2.19944,12985392.0
2007-05-08 17:01:00,2.19935,2.19947,2.19928,2.19928,3106930.0
2007-05-08 17:02:00,2.19942,2.19949,2.19942,2.19943,16022248.0
2007-05-08 17:03:00,2.19928,2.19928,2.19878,2.19882,10157110.0
2007-05-08 17:04:00,2.19886,2.19901,2.19886,2.19901,7475720.0
2007-05-08 17:05:00,2.19896,2.19896,2.19873,2.19874,17233306.0
2007-05-08 17:06:00,2.19836,2.19908,2.19836,2.19908,8758891.0
2007-05-08 17:07:00,2.19905,2.19905,2.19881,2.19881,5015177.0
2007-05-08 17:08:00,2.19872,2.19872,2.19852,2.19852,7361382.0
2007-05-08 17:09:00,2.19861,2.1987,2.19857,2.19857,11503036.0
2007-05-08 17:10:00,2.19854,2.19854,2.1984,2.19852,1392867.0
2007-05-08 17:11:00,2.19843,2.19854,2.19843,2.19849,1077563.0
2007-05-08 17:12:00,2.19844,2.19851,2.1983,2.19845,2151205.0
2007-05-08 17:13:00,2.19848,2.19857,2.19803,2.19803,1508508.0
2007-05-08 17:14:00,2.19856,2.19863,2.19847,2.19863,6938128.0
2007-05-08 17:15:00,2.19857,2.19857,2.19807,2.19841,18304370.0
2007-05-08 17:16:00,2.19856,2.19881,2.19856,2.19879,752911.0
2007-05-08 17:17:00,2.19878,2.19878,2.19823,2.19823,1543392.0
2007-05-08 17:18:00,2.19827,2.19875,2.19823,2.19875,7660480.0
2007-05-08 17:19:00,2.19884,2.19898,2.19884,2.19896,5612324.0
2007-05-08 17:20:00,2.19903,2.19916,2.19887,2.19887,18498615.0
2007-05-08 17:21:00,2.19881,2.19892,2.19876,2.19892,2507100.0
2007-05-08 17:22:00,2.19902,2.19917,2.19894,2.19917,3095097.0
2007-05-08 17:23:00,2.19916,2.19916,2.1989,2.19911,7912454.0
2007-05-08 17:24:00,2.19922,2.19928,2.19909,2.19928,2450607.0
2007-05-08 17:25:00,2.19933,2.19949,2.19933,2.19946,5453184.0
2007-05-08 17:26:00,2.19943,2.19943,2.1992,2.19939,6051214.0
2007-05-08 17:27:00,2.19943,2.19949,2.19937,2.19937,3937663.0
2007-05-08 17:28:00,2.19925,2.19946,2.19907,2.19907,3998141.0
2007-05-08 17:29:00,2.19903,2.19903,2.19871,2.19871,12601868.0
2007-05-08 17:30:00,2.19863,2.19863,2.19846,2.19846,13399072.0
2007-05-08 17:31:00,2.19851,2.1986,2.19851,2.19855,10342302.0
2007-05-08 17:32:00,2.1986,2.1986,2.1985,2.1985,6058058.0
2007-05-08 17:33:00,2.19855,2.19883,2.19855,2.19882,13273897.0
2007-05-08 17:34:00,2.19869,2.19883,2.19855,2.19883,3315417.0
2007-05-08 17:35:00,2.19882,2.19882,2.19863,2.19863,7837389.0
2007-05-08 17:36:00,2.19851,2.19858,2.19839,2.19851,4471581.0
2007-05-08 17:37:00,2.19862,2.19872,2.19855,2.19872,9374434.0
2007-05-08 17:38:00,2.19869,2.19869,2.19845,2.19865,5300274.0
2007-05-08 17:39:00,2.19857,2.19876,2.19846,2.19876,3919425.0
2007-05-08 17:40:00,2.19882,2.19905,2.19882,2.19905,1771633.0
2007-05-08 17:41:00,2.19902,2.19902,2.1987,2.19883,16438361.0
2007-05-08 17:42:00,2.19883,2.19888,2.19863,2.19888,10014329.0
2007-05-08 17:43:00,2.19894,2.19902,2.19887,2.19887,1147447.0
2007-05-08 17:44:00,2.19883,2.19883,2.19868,2.19868,8932340.0
2007-05-08 17:45:00,2.19854,2.19877,2.1985,2.19877,4033780.0
2007-05-08 17:46:00,2.19877,2.19877,2.19865,2.19865,1877270.0
2007-05-08 17:47:00,2.1986,2.19864,2.19853,2.19853,8022754.0
2007-05-08 17:48:00,2.19862,2.19868,2.19721,2.19838,22000953.0
2007-05-08 17:49:00,2.19832,2.19832,2.19825,2.19831,2198659.0
2007-05-08 17:50:00,2.19821,2.19843,2.19821,2.19833,1031203.0
2007-05-08 17:51:00,2.19818,2.19832,2.19811,2.19832,5586547.0
2007-05-08 17:52:00,2.19844,2.1985,2.19831,2.19837,5305297.0
2007-05-08 17:53:00,2.19839,2.19843,2.19826,2.19838,604475.0
2007-05-08 17:54:00,2.19798,2.19842,2.19798,2.19831,3478033.0
2007-05-08 17:55:00,2.19826,2.19849,2.19819,2.19849,8310983.0
2007-05-08 17:56:00,2.19834,2.19834,2.19803,2.19803,2178984.0
2007-05-08 17:57:00,2.1981,2.19823,2.1981,2.19821,8312628.0
2007-05-08 17:58:00,2.19785,2.19833,2.19785,2.19833,2355224.0
2007-05-08 17:59:00,2.19825,2.19842,2.19825,2.19828,6821357.0
2007-05-08 18:00:00,2.19817,2.19823,2.19797,2.19823,1649583.0
2007-05-08 18:01:00,2.19836,2.19846,2.19829,2.19846,20830900.0
2007-05-08 18:02:00,2.19847,2.19855,2.19826,2.19826,10601941.0
2007-05-08 18:03:00,2.19833,2.19849,2.1982,2.1982,2529410.0
2007-05-08 18:04:00,2.1982,2.19823,2.19813,2.19821,16614103.0
2007-05-08 18:05:00,2.19838,2.19862,2.19838,2.1986,3918526.0
2007-05-08 18:06:00,2.19859,2.19874,2.19853,2.19874,4838142.0
2007-05-08 18:07:00,2.19879,2.19947,2.19879,2.19947,27345755.0
2007-05-08 18:08:00,2.19938,2.19938,2.19922,2.19937,14859579.0
2007-05-08 18:09:00,2.19929,2.19929,2.19909,2.19923,14443733.0
2007-05-08 18:10:00,2.19919,2.19925,2.1991,2.19922,6679650.0
2007-05-08 18:11:00,2.19917,2.19923,2.19906,2.19923,2337379.0
2007-05-08 18:12:00,2.19919,2.19919,2.199,2.19906,7993892.0
2007-05-08 18:13:00,2.19905,2.19907,2.19871,2.19872,21104207.0
2007-05-08 18:14:00,2.19867,2.19869,2.19836,2.19836,12752261.0
2007-05-08 18:15:00,2.19827,2.19827,2.19801,2.19814,5807646.0
2007-05-08 18:16:00,2.19809,2.19809,2.19757,2.19757,5121532.0
2007-05-08 18:17:00,2.19756,2.19772,2.19748,2.19772,4820286.0
2007-05-08 18:18:00,2.1978,2.19819,2.1978,2.19819,2229908.0
2007-05-08 18:19:00,2.19784,2.19856,2.19784,2.19856,12453903.0
2007-05-08 18:20:00,2.19865,2.19887,2.19858,2.19887,4972624.0
2007-05-08 18:21:00,2.1989,2.19894,2.19873,2.19873,19368824.0
2007-05-08 18:22:00,2.19877,2.19882,2.19868,2.19868,12428482.0
2007-05-08 18:23:00,2.19856,2.19858,2.19841,2.19854,937610.0
2007-05-08 18:24:00,2.19854,2.19854,2.1984,2.1984,6490982.0
2007-05-08 18:25:00,2.19836,2.19856,2.19831,2.19831,9151591.0
2007-05-08 18:26:00,2.19813,2.19817,2.19767,2.19817,294044.0
2007-05-08 18:27:00,2.19831,2.19853,2.19831,2.19836,5460193.0
2007-05-08 18:28:00,2.19828,2.19836,2.19819,2.19826,2749511.0
2007-05-08 18:29:00,2.19833,2.19853,2.19831,2.19853,8358106.0
2007-05-08 18:30:00,2.19854,2.19861,2.19844,2.19844,3325292.0
2007-05-08 18:31:00,2.19856,2.19861,2.19841,2.19841,8376141.0
2007-05-08 18:32:00,2.19846,2.19846,2.19828,2.19834,7308686.0
2007-05-08 18:33:00,2.19824,2.19839,2.1982,2.19831,10776403.0
2007-05-08 18:34:00,2.19812,2.19816,2.19792,2.19816,2806321.0
2007-05-08 18:35:00,2.19819,2.19842,2.19819,2.19835,5986880.0
2007-05-08 18:36:00,2.19832,2.19832,2.19816,2.19821,2978699.0
2007-05-08 18:37:00,2.19826,2.19831,2.19817,2.19827,15279839.0
2007-05-08 18:38:00,2.1983,2.19836,2.19826,2.19833,10192041.0
2007-05-08 18:39:00,2.19824,2.19848,2.19824,2.19848,10187053.0
2007-05-08 18:40:00,2.1985,2.19862,2.19849,2.19849,9235717.0
2007-05-08 18:41:00,2.19853,2.19855,2.19829,2.19833,6913210.0
2007-05-08 18:42:00,2.19847,2.19862,2.19847,2.19862,1500930.0
2007-05-08 18:43:00,2.19871,2.19873,2.19862,2.19862,2249566.0
2007-05-08 18:44:00,2.19859,2.19859,2.19833,2.19846,6489881.0
2007-05-08 18:45:00,2.19849,2.19863,2.19845,2.19863,8855027.0
2007-05-08 18:46:00,2.1986,2.1986,2.19828,2.19842,10775700.0
2007-05-08 18:47:00,2.19841,2.19842,2.19835,2.19835,2936689.0
2007-05-08 18:48:00,2.19827,2.19848,2.19827,2.19846,8243937.0
2007-05-08 18:49:00,2.19845,2.19845,2.1983,2.19832,2046281.0
2007-05-08 18:50:00,2.19818,2.19818,2.19783,2.19783,3087067.0
2007-05-08 18:51:00,2.19776,2.19776,2.19744,2.19745,4537968.0
2007-05-08 18:52:00,2.19754,2.19772,2.19744,2.19772,24736439.0
2007-05-08 18:53:00,2.19773,2.1979,2.19771,2.19788,7065818.0
2007-05-08 18:54:00,2.19787,2.19792,2.19776,2.19792,14784560.0
2007-05-08 18:55:00,2.19787,2.19787,2.19768,2.19768,11809121.0
2007-05-08 18:56:00,2.19767,2.19772,2.19748,2.19748,10282165.0
2007-05-08 18:57:00,2.19748,2.19767,2.19745,2.19767,5544247.0
2007-05-08 18:58:00,2.19772,2.19787,2.19772,2.19783,3275452.0
2007-05-08 18:59:00,2.19783,2.19783,2.19741,2.1978,5362621.0
2007-05-08 19:00:00,2.19788,2.19799,2.19781,2.1979,3381270.0
2007-05-08 19:01:00,2.19786,2.19786,2.19772,2.19785,1481651.0
2007-05-08 19:02:00,2.19775,2.19788,2.19771,2.19774,11138267.0
2007-05-08 19:03:00,2.19774,2.19786,2.19767,2.19773,8208314.0
2007-05-08 19:04:00,2.19765,2.19775,2.19754,2.19775,3985929.0
2007-05-08 19:05:00,2.19773,2.19773,2.19754,2.19754,7027107.0
2007-05-08 19:06:00,2.19754,2.19763,2.19754,2.19763,4672325.0
2007-05-08 19:07:00,2.19758,2.19758,2.19729,2.19729,7454438.0
2007-05-08 19:08:00,2.19671,2.19715,2.19671,2.19715,9405005.0
2007-05-08 19:09:00,2.19714,2.19718,2.19701,2.19718,5179810.0
2007-05-08 19:10:00,2.19718,2.19728,2.19718,2.19723,3979931.0
2007-05-08 19:11:00,2.19723,2.19728,2.19695,2.19695,8842939.0
2007-05-08 19:12:00,2.19712,2.1973,2.19712,2.19727,2761212.0
2007-05-08 19:13:00,2.19734,2.19736,2.19719,2.1972,3394727.0
2007-05-08 19:14:00,2.19699,2.19699,2.19676,2.19682,3145663.0
2007-05-08 19:15:00,2.19691,2.197,2.19681,2.19689,3938458.0
2007-05-08 19:16:00,2.19685,2.19693,2.19684,2.19693,9138061.0
2007-05-08 19:17:00,2.1968,2.19685,2.19672,2.19672,7464462.0
2007-05-08 19:18:00,2.19653,2.19655,2.19635,2.19643,5172356.0
2007-05-08 19:19:00,2.19652,2.19663,2.19618,2.19663,16521764.0
2007-05-08 19:20:00,2.19667,2.19681,2.19655,2.19665,12210877.0
2007-05-08 19:21:00,2.19655,2.19664,2.19641,2.19644,5700241.0
2007-05-08 19:22:00,2.19639,2.19639,2.1962,2.19632,4721214.0
2007-05-08 19:23:00,2.19633,2.19646,2.1963,2.19646,8429073.0
2007-05-08 19:24:00,2.19643,2.19644,2.19628,2.19633,6482039.0
2007-05-08 19:25:00,2.19633,2.19653,2.19628,2.19653,33644903.0
2007-05-08 19:26:00,2.19656,2.19674,2.19652,2.19674,2061547.0
2007-05-08 19:27:00,2.19685,2.19688,2.19671,2.19671,9107840.0
2007-05-08 19:28:00,2.19663,2.19665,2.19648,2.1965,5152177.0
2007-05-08 19:29:00,2.19653,2.19653,2.19634,2.1964,1906471.0
2007-05-08 19:30:00,2.1963,2.1963,2.19585,2.19602,10230032.0
2007-05-08 19:31:00,2.19605,2.19626,2.19586,2.19626,3900231.0
2007-05-08 19:32:00,2.19627,2.19655,2.19627,2.19649,5624523.0
2007-05-08 19:33:00,2.19653,2.19664,2.19641,2.19641,3586578.0
2007-05-08 19:34:00,2.19631,2.19643,2.19599,2.19641,4970079.0
2007-05-08 19:35:00,2.19647,2.19656,2.19642,2.19642,29388400.0
2007-05-08 19:36:00,2.19627,2.1964,2.19603,2.19603,2511428.0
2007-05-08 19:37:00,2.19596,2.19621,2.19596,2.19612,21776188.0
2007-05-08 19:38:00,2.1961,2.19613,2.19587,2.19587,7658764.0
2007-05-08 19:39:00,2.19558,2.19604,2.19558,2.19604,1741563.0
2007-05-08 19:40:00,2.19605,2.19605,2.19563,2.19597,5921467.0
2007-05-08 19:41:00,2.19597,2.19607,2.19586,2.19595,32161804.0
2007-05-08 19:42:00,2.19601,2.19612,2.196,2.19612,16845846.0
2007-05-08 19:43:00,2.19605,2.19616,2.19605,2.19613,2789856.0
2007-05-08 19:44:00,2.19602,2.19602,2.19579,2.19581,5459090.0
2007-05-08 19:45:00,2.19582,2.19582,2.19549,2.19562,9188059.0
2007-05-08 19:46:00,2.1954,2.1954,2.19473,2.19473,2388142.0
2007-05-08 19:47:00,2.19458,2.19467,2.19447,2.19467,2043342.0
2007-05-08 19:48:00,2.19465,2.1947,2.19462,2.19466,18634003.0
2007-05-08 19:49:00,2.1947,2.19476,2.19456,2.19456,17504125.0
2007-05-08 19:50:00,2.19433,2.19433,2.19398,2.19427,11728090.0
2007-05-08 19:51:00,2.19426,2.19453,2.19424,2.19453,28465665.0
2007-05-08 19:52:00,2.1946,2.1946,2.19445,2.19445,13823308.0
2007-05-08 19:53:00,2.19458,2.19466,2.19455,2.19462,7019254.0
2007-05-08 19:54:00,2.19459,2.19467,2.19452,2.19467,17593503.0
2007-05-08 19:55:00,2.19458,2.19467,2.19451,2.19467,21818685.0
2007-05-08 19:56:00,2.19463,2.19477,2.19452,2.19477,1831040.0
2007-05-08 19:57:00,2.19488,2.19508,2.19488,2.19508,3150654.0
2007-05-08 19:58:00,2.19507,2.19515,2.19501,2.19515,3309328.0
2007-05-08 19:59:00,2.19513,2.19513,2.19495,2.19512,2409731.0
2007-05-08 20:00:00,2.19521,2.19534,2.19521,2.19521,3105133.0
2007-05-08 20:01:00,2.19528,2.1954,2.19522,2.1953,15161771.0
2007-05-08 20:02:00,2.19525,2.19527,2.19507,2.19507,16066130.0
2007-05-08 20:03:00,2.19496,2.19499,2.19458,2.1947,1926874.0
2007-05-08 20:04:00,2.19467,2.19536,2.19467,2.19536,3880311.0
2007-05-08 20:05:00,2.19552,2.19553,2.19409,2.19542,2726047.0
2007-05-08 20:06:00,2.19555,2.19555,2.19528,2.19528,11664120.0
2007-05-08 20:07:00,2.19524,2.19524,2.19513,2.19513,7545087.0
2007-05-08 20:08:00,2.1952,2.19546,2.1952,2.19546,11359070.0
2007-05-08 20:09:00,2.19551,2.19563,2.1954,2.19563,3190181.0
2007-05-08 20:10:00,2.19567,2.19567,2.19552,2.19556,11447193.0
2007-05-08 20:11:00,2.19559,2.19582,2.19559,2.19582,12056397.0
2007-05-08 20:12:00,2.19591,2.1961,2.19591,2.19592,13552887.0
2007-05-08 20:13:00,2.19596,2.19596,2.19566,2.19596,1367887.0
2007-05-08 20:14:00,2.19613,2.19636,2.19613,2.19634,3171059.0
2007-05-08 20:15:00,2.19631,2.19631,2.19588,2.19588,4192687.0
2007-05-08 20:16:00,2.19584,2.19597,2.19572,2.19572,5751725.0
2007-05-08 20:17:00,2.19554,2.19554,2.19516,2.19531,14752694.0
2007-05-08 20:18:00,2.1953,2.19582,2.1953,2.19581,10975125.0
2007-05-08 20:19:00,2.19589,2.19589,2.19551,2.19564,10061012.0
2007-05-08 20:20:00,2.19567,2.19567,2.19548,2.19555,7232832.0
2007-05-08 20:21:00,2.19566,2.19579,2.19563,2.19579,9846420.0
2007-05-08 20:22:00,2.19581,2.19581,2.19567,2.19569,3103702.0
2007-05-08 20:23:00,2.1955,2.19555,2.19532,2.19543,33100084.0
2007-05-08 20:24:00,2.19568,2.19577,2.19562,2.19577,2335111.0
2007-05-08 20:25:00,2.19588,2.1961,2.19588,2.19592,23481952.0
2007-05-08 20:26:00,2.19574,2.19594,2.19574,2.19594,5303888.0
2007-05-08 20:27:00,2.19592,2.19595,2.19574,2.19585,19448295.0
2007-05-08 20:28:00,2.19567,2.19609,2.19567,2.19609,2148676.0
2007-05-08 20:29:00,2.19609,2.19616,2.19609,2.19613,7829267.0
2007-05-08 20:30:00,2.19611,2.19623,2.19607,2.19608,6481809.0
2007-05-08 20:31:00,2.196,2.19616,2.196,2.19616,13730112.0
2007-05-08 20:32:00,2.19613,2.19613,2.1957,2.19595,33797351.0
2007-05-08 20:33:00,2.19615,2.19615,2.19599,2.19611,1246586.0
2007-05-08 20:34:00,2.19613,2.19613,2.19593,2.19598,1980239.0
2007-05-08 20:35:00,2.19601,2.19611,2.196,2.19607,15190627.0
2007-05-08 20:36:00,2.196,2.1961,2.19589,2.1961,2985650.0
2007-05-08 20:37:00,2.19604,2.19604,2.19572,2.19587,2371342.0
2007-05-08 20:38:00,2.19592,2.19595,2.19582,2.19595,5020409.0
2007-05-08 20:39:00,2.19599,2.19606,2.19591,2.19591,3930541.0
2007-05-08 20:40:00,2.19576,2.19576,2.19567,2.19567,3149475.0
2007-05-08 20:41:00,2.19559,2.19559,2.19516,2.19522,3709909.0
2007-05-08 20:42:00,2.19537,2.19566,2.19537,2.19551,3487776.0
2007-05-08 20:43:00,2.19554,2.19567,2.19538,2.19567,4311857.0
2007-05-08 20:44:00,2.19576,2.19603,2.19576,2.19603,4838050.0
2007-05-08 20:45:00,2.19622,2.19622,2.19571,2.19585,5535536.0
2007-05-08 20:46:00,2.19593,2.19617,2.19571,2.19617,2463052.0
2007-05-08 20:47:00,2.19618,2.19639,2.19618,2.19637,7729920.0
2007-05-08 20:48:00,2.19641,2.19641,2.19621,2.19621,4674209.0
2007-05-08 20:49:00,2.19611,2.19611,2.19603,2.19603,711574.0
2007-05-08 20:50:00,2.19613,2.19623,2.19582,2.1961,5133728.0
2007-05-08 20:51:00,2.19613,2.19613,2.19585,2.19606,8129984.0
2007-05-08 20:52:00,2.19616,2.19627,2.1961,2.19627,9615294.0
2007-05-08 20:53:00,2.19628,2.19632,2.19606,2.19632,24260165.0
2007-05-08 20:54:00,2.1963,2.19647,2.1963,2.19647,2159707.0
2007-05-08 20:55:00,2.19647,2.19665,2.19643,2.19659,8140056.0
2007-05-08 20:56:00,2.19659,2.19659,2.19635,2.19641,4567931.0
2007-05-08 20:57:00,2.19626,2.19626,2.19587,2.19617,10466084.0
2007-05-08 20:58:00,2.19635,2.19652,2.19635,2.19648,1796230.0
2007-05-08 20:59:00,2.19653,2.19653,2.19644,2.19646,12825871.0
2007-05-08 21:00:00,2.19652,2.19652,2.19643,2.19652,6471432.0
2007-05-08 21:01:00,2.19663,2.19669,2.19655,2.19655,2130519.0
2007-05-08 21:02:00,2.1966,2.19679,2.19635,2.19679,4949419.0
2007-05-08 21:03:00,2.19674,2.19674,2.19649,2.19649,2333088.0
2007-05-08 21:04:00,2.19661,2.19667,2.19644,2.19655,1622349.0
2007-05-08 21:05:00,2.1967,2.19696,2.1967,2.19696,2160965.0
2007-05-08 21:06:00,2.19697,2.19711,2.19697,2.19702,3175344.0
2007-05-08 21:07:00,2.1969,2.19695,2.19685,2.19695,3716351.0
2007-05-08 21:08:00,2.19691,2.19717,2.19691,2.19717,5056657.0
2007-05-08 21:09:00,2.19715,2.19717,2.19708,2.19712,5510545.0
2007-05-08 21:10:00,2.19711,2.19726,2.19671,2.19724,1307746.0
2007-05-08 21:11:00,2.19728,2.19735,2.19723,2.19723,4104202.0
2007-05-08 21:12:00,2.19724,2.19724,2.19683,2.19698,17867478.0
2007-05-08 21:13:00,2.19701,2.19701,2.1968,2.1968,17194772.0
2007-05-08 21:14:00,2.19703,2.19721,2.19662,2.19705,10842861.0
2007-05-08 21:15:00,2.19712,2.19712,2.19698,2.19698,6927074.0
2007-05-08 21:16:00,2.19685,2.19699,2.19657,2.19695,12418552.0
2007-05-08 21:17:00,2.19701,2.19708,2.19698,2.19707,16396531.0
2007-05-08 21:18:00,2.19701,2.19701,2.19685,2.19694,6031953.0
2007-05-08 21:19:00,2.19691,2.19691,2.19679,2.19691,4524029.0
2007-05-08 21:20:00,2.1969,2.19711,2.19684,2.19684,2976116.0
2007-05-08 21:21:00,2.1969,2.19697,2.19687,2.19695,2650848.0
2007-05-08 21:22:00,2.19691,2.19705,2.19683,2.19683,6371386.0
2007-05-08 21:23:00,2.19693,2.197,2.19683,2.19683,8074962.0
2007-05-08 21:24:00,2.19695,2.19705,2.1969,2.19692,9388542.0
2007-05-08 21:25:00,2.1969,2.19712,2.19686,2.19712,12553487.0
2007-05-08 21:26:00,2.19723,2.19728,2.19718,2.19723,36246184.0
2007-05-08 21:27:00,2.19723,2.19733,2.1972,2.19733,14156904.0
2007-05-08 21:28:00,2.19732,2.19743,2.19732,2.19738,25575145.0
2007-05-08 21:29:00,2.19743,2.19745,2.19729,2.19729,5234577.0
2007-05-08 21:30:00,2.19733,2.1974,2.19726,2.19732,10639789.0
2007-05-08 21:31:00,2.19722,2.19731,2.19722,2.1973,4776919.0
2007-05-08 21:32:00,2.19736,2.19736,2.1972,2.1972,4084711.0
2007-05-08 21:33:00,2.19719,2.19719,2.19704,2.19719,16785553.0
2007-05-08 21:34:00,2.19715,2.19718,2.19701,2.19707,1925464.0
2007-05-08 21:35:00,2.19705,2.19705,2.19679,2.19679,9518062.0
2007-05-08 21:36:00,2.19683,2.19691,2.1968,2.19684,8013886.0
2007-05-08 21:37:00,2.19673,2.19673,2.19628,2.1963,9409043.0
2007-05-08 21:38:00,2.19637,2.19699,2.19637,2.19699,2237616.0
2007-05-08 21:39:00,2.19694,2.19734,2.19692,2.19734,7687905.0
2007-05-08 21:40:00,2.1973,2.1973,2.19707,2.19707,4164733.0
2007-05-08 21:41:00,2.19704,2.19713,2.19693,2.19693,5302349.0
2007-05-08 21:42:00,2.19686,2.19686,2.19646,2.19646,9523778.0
2007-05-08 21:43:00,2.19648,2.19686,2.19648,2.19674,1601849.0
2007-05-08 21:44:00,2.19683,2.19706,2.19683,2.19703,4359599.0
2007-05-08 21:45:00,2.19691,2.19691,2.1965,2.1966,4472260.0
2007-05-08 21:46:00,2.19688,2.19707,2.19688,2.19706,3035459.0
2007-05-08 21:47:00,2.19701,2.19705,2.19686,2.19686,8157773.0
2007-05-08 21:48:00,2.19684,2.19706,2.19639,2.19706,4747832.0
2007-05-08 21:49:00,2.19701,2.19701,2.19673,2.19673,7180351.0
2007-05-08 21:50:00,2.19663,2.19665,2.19604,2.19638,16889020.0
2007-05-08 21:51:00,2.19632,2.19634,2.19622,2.19627,8736384.0
2007-05-08 21:52:00,2.19626,2.19632,2.19613,2.19613,4618084.0
2007-05-08 21:53:00,2.19627,2.19644,2.19626,2.19644,4938265.0
2007-05-08 21:54:00,2.19637,2.19647,2.19637,2.19642,3775037.0
2007-05-08 21:55:00,2.19639,2.19653,2.19638,2.1965,2616975.0
2007-05-08 21:56:00,2.19645,2.19667,2.1963,2.19667,5655104.0
2007-05-08 21:57:00,2.19662,2.19662,2.19634,2.19652,27923500.0
2007-05-08 21:58:00,2.19666,2.19692,2.19666,2.19692,2104516.0
2007-05-08 21:59:00,2.19695,2.19703,2.19694,2.19694,6150380.0
2007-05-08 22:00:00,2.19684,2.19685,2.19669,2.19676,7325340.0
2007-05-08 22:01:00,2.19671,2.19687,2.19671,2.19687,3451489.0
2007-05-08 22:02:00,2.19675,2.19675,2.19661,2.19673,16994749.0
2007-05-08 22:03:00,2.19677,2.197,2.19677,2.19679,5033620.0
2007-05-08 22:04:00,2.19684,2.19684,2.19629,2.19634,20965205.0
2007-05-08 22:05:00,2.19647,2.19708,2.19647,2.19708,3811305.0
2007-05-08 22:06:00,2.19702,2.19708,2.19695,2.19695,6382429.0
2007-05-08 22:07:00,2.19693,2.19701,2.19681,2.19694,14366428.0
2007-05-08 22:08:00,2.197,2.19704,2.19694,2.19694,4967699.0
2007-05-08 22:09:00,2.19691,2.19691,2.19646,2.19646,19177895.0
2007-05-08 22:10:00,2.19645,2.19705,2.19645,2.19694,11672991.0
2007-05-08 22:11:00,2.19695,2.19705,2.19685,2.19705,8746490.0
2007-05-08 22:12:00,2.19695,2.19714,2.19695,2.19714,4426955.0
2007-05-08 22:13:00,2.19725,2.19746,2.19725,2.19746,4595303.0
2007-05-08 22:14:00,2.1975,2.19779,2.1975,2.19779,1269923.0
2007-05-08 22:15:00,2.19779,2.19779,2.19728,2.19757,3596348.0
2007-05-08 22:16:00,2.19769,2.19786,2.19769,2.19777,5434885.0
2007-05-08 22:17:00,2.1976,2.19766,2.19731,2.19731,5472930.0
2007-05-08 22:18:00,2.19731,2.19742,2.19726,2.19726,6707452.0
2007-05-08 22:19:00,2.19743,2.19749,2.19743,2.19749,1689938.0
2007-05-08 22:20:00,2.19729,2.19743,2.19729,2.19741,6854147.0
2007-05-08 22:21:00,2.19736,2.19747,2.19736,2.19745,20167404.0
2007-05-08 22:22:00,2.19744,2.19744,2.19729,2.19736,5184208.0
2007-05-08 22:23:00,2.1975,2.19766,2.19725,2.19749,9863500.0
2007-05-08 22:24:00,2.19754,2.19754,2.19705,2.19717,6852779.0
2007-05-08 22:25:00,2.19736,2.19753,2.19729,2.19753,3730205.0
2007-05-08 22:26:00,2.19742,2.19758,2.19736,2.19739,13306250.0
2007-05-08 22:27:00,2.1972,2.19735,2.1972,2.19721,6988003.0
2007-05-08 22:28:00,2.19735,2.19759,2.19735,2.19759,6437528.0
2007-05-08 22:29:00,2.19757,2.19766,2.19749,2.19757,7225180.0
2007-05-08 22:30:00,2.19744,2.19755,2.19736,2.19755,2907257.0
2007-05-08 22:31:00,2.19749,2.1975,2.19729,2.19743,8549146.0
2007-05-08 22:32:00,2.19736,2.19748,2.19725,2.19744,6246134.0
2007-05-08 22:33:00,2.19753,2.19771,2.1975,2.1976,7741185.0
2007-05-08 22:34:00,2.19753,2.19753,2.19715,2.1975,5199952.0
2007-05-08 22:35:00,2.19763,2.19777,2.19746,2.19746,2922156.0
2007-05-08 22:36:00,2.1973,2.1973,2.1969,2.19691,11965627.0
2007-05-08 22:37:00,2.19685,2.19754,2.19685,2.19754,5247729.0
2007-05-08 22:38:00,2.19762,2.19762,2.19754,2.19758,3594549.0
2007-05-08 22:39:00,2.19763,2.19771,2.19751,2.19751,4301671.0
2007-05-08 22:40:00,2.19757,2.19767,2.19738,2.1975,9281134.0
2007-05-08 22:41:00,2.19757,2.19763,2.1975,2.1975,3955809.0
2007-05-08 22:42:00,2.19758,2.19758,2.19733,2.19733,4216435.0
2007-05-08 22:43:00,2.19721,2.19737,2.19721,2.19732,3804566.0
2007-05-08 22:44:00,2.19722,2.19722,2.19678,2.19717,9710684.0
2007-05-08 22:45:00,2.19722,2.19753,2.19722,2.19753,2942606.0
2007-05-08 22:46:00,2.19753,2.19765,2.19738,2.19738,3318719.0
2007-05-08 22:47:00,2.19723,2.19724,2.19713,2.19724,5702679.0
2007-05-08 22:48:00,2.19717,2.19726,2.19701,2.19723,2396253.0
2007-05-08 22:49:00,2.19736,2.19752,2.19732,2.19742,18389646.0
2007-05-08 22:50:00,2.1975,2.1975,2.19729,2.19741,7127977.0
2007-05-08 22:51:00,2.19745,2.19747,2.1973,2.19747,4400343.0
2007-05-08 22:52:00,2.19741,2.19741,2.19716,2.19737,18392285.0
2007-05-08 22:53:00,2.19742,2.19744,2.19739,2.19739,9837928.0
2007-05-08 22:54:00,2.19747,2.19747,2.19699,2.19731,14585505.0
2007-05-08 22:55:00,2.19735,2.19738,2.1972,2.1973,3655738.0
2007-05-08 22:56:00,2.19717,2.19736,2.19712,2.19733,21105122.0
2007-05-08 22:57:00,2.19729,2.1974,2.19723,2.19727,15808118.0
2007-05-08 22:58:00,2.1973,2.1973,2.19713,2.19713,2646826.0
2007-05-08 22:59:00,2.19725,2.19727,2.19712,2.19714,5247429.0
2007-05-08 23:00:00,2.19703,2.19709,2.19698,2.19706,4941904.0
2007-05-08 23:01:00,2.19705,2.19722,2.19698,2.19711,16092353.0
2007-05-08 23:02:00,2.19706,2.19736,2.19691,2.19736,3796217.0
2007-05-08 23:03:00,2.19738,2.19743,2.19731,2.19743,11984068.0
2007-05-08 23:04:00,2.19741,2.19741,2.19729,2.19737,16717449.0
2007-05-08 23:05:00,2.19741,2.19762,2.19741,2.19762,6133317.0
2007-05-08 23:06:00,2.19749,2.1976,2.19737,2.1976,7466298.0
2007-05-08 23:07:00,2.1976,2.19778,2.1976,2.19778,8294232.0
2007-05-08 23:08:00,2.19786,2.19786,2.19767,2.19772,13184137.0
2007-05-08 23:09:00,2.19765,2.19765,2.19711,2.19714,1380542.0
2007-05-08 23:10:00,2.19738,2.19742,2.19733,2.19733,15326110.0
2007-05-08 23:11:00,2.19725,2.19725,2.19709,2.19722,5069830.0
2007-05-08 23:12:00,2.19719,2.19726,2.1969,2.19726,2225287.0
2007-05-08 23:13:00,2.19712,2.19724,2.197,2.197,6482701.0
2007-05-08 23:14:00,2.197,2.19704,2.19694,2.19694,7786655.0
2007-05-08 23:15:00,2.19698,2.19701,2.19686,2.19686,25441442.0
2007-05-08 23:16:00,2.19671,2.19676,2.19662,2.19662,20374737.0
2007-05-08 23:17:00,2.19674,2.19712,2.19674,2.19703,3753289.0
2007-05-08 23:18:00,2.19699,2.19709,2.19696,2.19704,3817229.0
2007-05-08 23:19:00,2.19706,2.19709,2.19687,2.19695,8101602.0
2007-05-08 23:20:00,2.1967,2.1967,2.19656,2.19658,3016881.0
2007-05-08 23:21:00,2.19683,2.19705,2.19683,2.19705,14519384.0
2007-05-08 23:22:00,2.19709,2.19709,2.19694,2.19695,6017366.0
2007-05-08 23:23:00,2.19694,2.19698,2.19687,2.19688,13660319.0
2007-05-08 23:24:00,2.19692,2.19701,2.1968,2.19698,3341820.0
2007-05-08 23:25:00,2.197,2.19706,2.19692,2.197,1086472.0
2007-05-08 23:26:00,2.19704,2.1971,2.19688,2.19704,5030631.0
2007-05-08 23:27:00,2.19701,2.19719,2.197,2.19719,3265507.0
2007-05-08 23:28:00,2.19738,2.19747,2.19738,2.19745,5145820.0
2007-05-08 23:29:00,2.19747,2.19773,2.19743,2.19773,14239994.0
2007-05-08 23:30:00,2.19778,2.19827,2.19778,2.19827,10475393.0
2007-05-08 23:31:00,2.19826,2.19826,2.19797,2.19819,8854376.0
2007-05-08 23:32:00,2.19826,2.19844,2.19825,2.19825,5272849.0
2007-05-08 23:33:00,2.19832,2.19832,2.19816,2.19818,3684729.0
2007-05-08 23:34:00,2.19811,2.19815,2.19795,2.19795,932292.0
2007-05-08 23:35:00,2.19797,2.19848,2.19797,2.19842,5022432.0
2007-05-08 23:36:00,2.19862,2.19903,2.19862,2.19903,3579028.0
2007-05-08 23:37:00,2.19912,2.19964,2.19912,2.19964,7387894.0
2007-05-08 23:38:00,2.19969,2.20014,2.19969,2.20014,11052211.0
2007-05-08 23:39:00,2.20033,2.20057,2.20033,2.20056,1332808.0
2007-05-08 23:40:00,2.20058,2.20063,2.20054,2.20054,2470702.0
2007-05-08 23:41:00,2.20054,2.20054,2.20023,2.20023,9813190.0
2007-05-08 23:42:00,2.20026,2.20064,2.20022,2.20064,4563738.0
2007-05-08 23:43:00,2.20061,2.20072,2.20046,2.20072,2394040.0
2007-05-08 23:44:00,2.20077,2.20093,2.20077,2.20086,1818159.0
2007-05-08 23:45:00,2.20082,2.20082,2.20067,2.20074,1997111.0
2007-05-08 23:46:00,2.20072,2.20072,2.20051,2.20051,7438601.0
2007-05-08 23:47:00,2.20045,2.2007,2.20045,2.20059,7682656.0
2007-05-08 23:48:00,2.20056,2.20056,2.20024,2.20024,13759365.0
2007-05-08 23:49:00,2.2001,2.20018,2.19983,2.20018,4714018.0
2007-05-08 23:50:00,2.20035,2.20054,2.20035,2.20053,2361680.0
2007-05-08 23:51:00,2.20049,2.2006,2.20046,2.2006,18871162.0
2007-05-08 23:52:00,2.20064,2.20077,2.20062,2.20062,6852559.0
2007-05-08 23:53:00,2.20071,2.20077,2.20071,2.20071,7454433.0
2007-05-08 23:54:00,2.20064,2.20066,2.20044,2.20044,4498491.0
2007-05-08 23:55:00,2.20032,2.2005,2.20023,2.20023,3510037.0
2007-05-08 23:56:00,2.20023,2.20046,2.20023,2.20034,5525076.0
2007-05-08 23:57:00,2.20019,2.20019,2.19992,2.19992,11329359.0
2007-05-08 23:58:00,2.20002,2.20029,2.20002,2.20021,4967807.0
2007-05-08 23:59:00,2.2002,2.2002,2.20011,2.20014,2429536.0
2007-05-09 00:00:00,2.20024,2.20025,2.20012,2.20014,2698699.0
2007-05-09 00:01:00,2.20012,2.20012,2.19989,2.19995,18719953.0
2007-05-09 00:02:00,2.19995,2.20027,2.1999,2.20012,11490063.0
2007-05-09 00:03:00,2.2002,2.20022,2.2001,2.20014,1033938.0
2007-05-09 00:04:00,2.2002,2.20036,2.2002,2.20022,1430120.0
2007-05-09 00:05:00,2.20019,2.20019,2.2,2.20012,1820637.0
2007-05-09 00:06:00,2.20007,2.20018,2.20005,2.20018,16493338.0
2007-05-09 00:07:00,2.20018,2.20018,2.19994,2.19998,1300696.0
2007-05-09 00:08:00,2.19988,2.19988,2.19972,2.19985,14692626.0
2007-05-09 00:09:00,2.19989,2.20007,2.19988,2.19988,9152268.0
2007-05-09 00:10:00,2.2001,2.20027,2.2001,2.20016,5115265.0
2007-05-09 00:11:00,2.20025,2.20037,2.20021,2.20021,27004825.0
2007-05-09 00:12:00,2.20003,2.20003,2.19973,2.19973,20576517.0
2007-05-09 00:13:00,2.19974,2.19974,2.19965,2.1997,752328.0
2007-05-09 00:14:00,2.19977,2.2003,2.19976,2.20023,3474988.0
2007-05-09 00:15:00,2.20028,2.20035,2.20022,2.20028,6876632.0
2007-05-09 00:16:00,2.20017,2.20027,2.19975,2.20027,10528214.0
2007-05-09 00:17:00,2.20036,2.20049,2.20032,2.20039,4215494.0
2007-05-09 00:18:00,2.20027,2.20034,2.20027,2.2003,13913789.0
2007-05-09 00:19:00,2.20029,2.20029,2.20001,2.20014,13224915.0
2007-05-09 00:20:00,2.20028,2.20035,2.20021,2.20035,10230853.0
2007-05-09 00:21:00,2.20029,2.2004,2.20016,2.2004,18168237.0
2007-05-09 00:22:00,2.20048,2.20048,2.20031,2.20038,6866255.0
2007-05-09 00:23:00,2.20027,2.2003,2.20009,2.2003,8231331.0
2007-05-09 00:24:00,2.20017,2.20017,2.20011,2.20016,2577216.0
2007-05-09 00:25:00,2.20008,2.20008,2.19972,2.19972,5264964.0
2007-05-09 00:26:00,2.1998,2.19996,2.1998,2.19996,366152.0
2007-05-09 00:27:00,2.19994,2.20011,2.19994,2.20011,1450058.0
2007-05-09 00:28:00,2.20011,2.20011,2.19974,2.19974,10338744.0
2007-05-09 00:29:00,2.19975,2.19985,2.19972,2.19982,10937566.0
2007-05-09 00:30:00,2.19982,2.19991,2.19982,2.19983,14025925.0
2007-05-09 00:31:00,2.19995,2.20005,2.19995,2.19997,2492879.0
2007-05-09 00:32:00,2.19986,2.20011,2.19986,2.20008,17503254.0
2007-05-09 00:33:00,2.20007,2.20011,2.19995,2.19995,4215789.0
2007-05-09 00:34:00,2.19996,2.20003,2.19984,2.19984,3897011.0
2007-05-09 00:35:00,2.19973,2.19974,2.19963,2.19963,5276216.0
2007-05-09 00:36:00,2.19949,2.19994,2.19949,2.19994,3836346.0
2007-05-09 00:37:00,2.20002,2.20002,2.19939,2.1996,6418915.0
2007-05-09 00:38:00,2.19982,2.19997,2.19982,2.19997,2471021.0
2007-05-09 00:39:00,2.19995,2.20013,2.19995,2.20007,11044538.0
2007-05-09 00:40:00,2.2,2.20013,2.19996,2.2001,18050613.0
2007-05-09 00:41:00,2.20017,2.20017,2.19994,2.19995,7454175.0
2007-05-09 00:42:00,2.19977,2.19978,2.19956,2.19956,3777877.0
2007-05-09 00:43:00,2.19949,2.19949,2.19927,2.19942,2855543.0
2007-05-09 00:44:00,2.1995,2.19959,2.19941,2.19941,12828275.0
2007-05-09 00:45:00,2.19942,2.19966,2.19942,2.19963,15902769.0
2007-05-09 00:46:00,2.19968,2.19968,2.19949,2.19949,24761441.0
2007-05-09 00:47:00,2.19942,2.19942,2.19929,2.19936,7618521.0
2007-05-09 00:48:00,2.19954,2.19973,2.19954,2.1996,20508605.0
2007-05-09 00:49:00,2.19974,2.19977,2.1996,2.1996,4782477.0
2007-05-09 00:50:00,2.19967,2.19967,2.19929,2.19929,13047535.0
2007-05-09 00:51:00,2.19941,2.19941,2.19926,2.19926,6010213.0
2007-05-09 00:52:00,2.1991,2.19935,2.199,2.19907,4556390.0
2007-05-09 00:53:00,2.19902,2.1992,2.199,2.19918,9861044.0
2007-05-09 00:54:00,2.19924,2.19947,2.19918,2.1994,12063490.0
2007-05-09 00:55:00,2.19943,2.19962,2.1994,2.1996,5593246.0
2007-05-09 00:56:00,2.19955,2.19955,2.19913,2.19926,2706348.0
2007-05-09 00:57:00,2.19921,2.19921,2.19862,2.19875,2133125.0
2007-05-09 00:58:00,2.1988,2.19907,2.1988,2.19907,17860278.0
2007-05-09 00:59:00,2.19903,2.19903,2.19877,2.19877,6115637.0
2007-05-09 01:00:00,2.19882,2.19886,2.19834,2.19879,2805093.0
2007-05-09 01:01:00,2.19881,2.19908,2.1988,2.19908,1564997.0
2007-05-09 01:02:00,2.199,2.199,2.19876,2.19876,10211435.0
2007-05-09 01:03:00,2.19878,2.19886,2.19866,2.19886,20557404.0
2007-05-09 01:04:00,2.19892,2.19894,2.19878,2.19878,2217506.0
2007-05-09 01:05:00,2.19867,2.19867,2.19818,2.19824,15664866.0
2007-05-09 01:06:00,2.19801,2.19851,2.19801,2.19829,6476284.0
2007-05-09 01:07:00,2.19829,2.19831,2.19823,2.19831,2990645.0
2007-05-09 01:08:00,2.19819,2.19833,2.19814,2.19814,8724014.0
2007-05-09 01:09:00,2.19818,2.1983,2.19818,2.1983,1912348.0
2007-05-09 01:10:00,2.19831,2.19842,2.19829,2.19842,7956161.0
2007-05-09 01:11:00,2.19833,2.19833,2.19779,2.19808,1407167.0
2007-05-09 01:12:00,2.19829,2.19845,2.19829,2.19845,27214055.0
2007-05-09 01:13:00,2.19841,2.19841,2.19822,2.19823,24139214.0
2007-05-09 01:14:00,2.19829,2.19834,2.19813,2.19813,7763881.0
2007-05-09 01:15:00,2.1983,2.1984,2.1983,2.1984,5480230.0
2007-05-09 01:16:00,2.19832,2.19837,2.19817,2.19817,11710089.0
2007-05-09 01:17:00,2.19798,2.19808,2.19793,2.19808,1023986.0
2007-05-09 01:18:00,2.19804,2.19816,2.19793,2.19813,5698666.0
2007-05-09 01:19:00,2.19831,2.19848,2.19831,2.19847,2693337.0
2007-05-09 01:20:00,2.19833,2.19833,2.19811,2.19826,5899363.0
2007-05-09 01:21:00,2.1985,2.19856,2.19827,2.19827,1519572.0
2007-05-09 01:22:00,2.19821,2.19836,2.1982,2.19836,11216095.0
2007-05-09 01:23:00,2.19839,2.19847,2.1983,2.19843,2095705.0
2007-05-09 01:24:00,2.19849,2.19858,2.19837,2.19837,7055207.0
2007-05-09 01:25:00,2.19841,2.19841,2.19818,2.19824,9130092.0
2007-05-09 01:26:00,2.19817,2.19831,2.19817,2.19822,16521954.0
2007-05-09 01:27:00,2.19823,2.19826,2.1982,2.19824,3233393.0
2007-05-09 01:28:00,2.19841,2.19843,2.19835,2.19841,12694638.0
2007-05-09 01:29:00,2.19848,2.19856,2.19848,2.19855,2116043.0
2007-05-09 01:30:00,2.19852,2.19852,2.19843,2.19843,3513685.0
2007-05-09 01:31:00,2.19842,2.19856,2.19834,2.19834,7990644.0
2007-05-09 01:32:00,2.19827,2.19827,2.19812,2.19812,15024839.0
2007-05-09 01:33:00,2.198,2.19807,2.19788,2.19807,4865780.0
2007-05-09 01:34:00,2.19814,2.19828,2.19806,2.19806,7696981.0
2007-05-09 01:35:00,2.19818,2.19839,2.19818,2.19839,21910193.0
2007-05-09 01:36:00,2.19849,2.19881,2.19849,2.19865,3319131.0
2007-05-09 01:37:00,2.19881,2.19887,2.19862,2.19873,15883973.0
2007-05-09 01:38:00,2.19874,2.19891,2.19864,2.19864,1595023.0
2007-05-09 01:39:00,2.19862,2.19862,2.19852,2.19852,2380562.0
2007-05-09 01:40:00,2.19836,2.19868,2.19836,2.19854,14430831.0
2007-05-09 01:41:00,2.19848,2.19849,2.19837,2.19839,2810108.0
2007-05-09 01:42:00,2.19841,2.19871,2.19832,2.19832,4950598.0
2007-05-09 01:44:00,2.19839,2.19851,2.19838,2.19851,3490232.0
2007-05-09 01:46:00,2.19861,2.19862,2.19856,2.19859,12472162.0
2007-05-09 01:47:00,2.1987,2.19874,2.1986,2.19863,13530493.0
2007-05-09 01:48:00,2.19849,2.19849,2.1984,2.19846,6477367.0
2007-05-09 01:49:00,2.19847,2.19854,2.19845,2.19854,8109893.0
2007-05-09 01:50:00,2.19853,2.19882,2.19841,2.19841,6815515.0
2007-05-09 01:51:00,2.19848,2.1987,2.19848,2.19851,12067445.0
2007-05-09 01:52:00,2.19854,2.19863,2.19837,2.19845,17348184.0
2007-05-09 01:53:00,2.19848,2.19862,2.19842,2.19842,3804936.0
2007-05-09 01:54:00,2.19833,2.19837,2.19812,2.19835,1983121.0
2007-05-09 01:55:00,2.19842,2.19878,2.19842,2.19869,4920550.0
2007-05-09 01:56:00,2.19869,2.19874,2.19849,2.19849,6779370.0
2007-05-09 01:57:00,2.19848,2.19848,2.1983,2.1983,7426624.0
2007-05-09 01:58:00,2.19844,2.19844,2.19801,2.19801,823027.0
2007-05-09 01:59:00,2.19814,2.19841,2.19814,2.19838,11184433.0
2007-05-09 02:00:00,2.19817,2.19837,2.19811,2.19833,11748354.0
2007-05-09 02:01:00,2.19826,2.19826,2.19801,2.19801,829077.0
2007-05-09 02:02:00,2.19784,2.19817,2.19784,2.19817,6918784.0
2007-05-09 02:03:00,2.1981,2.19817,2.19807,2.19811,6469955.0
2007-05-09 02:04:00,2.19809,2.19817,2.19809,2.1981,4529223.0
2007-05-09 02:05:00,2.19811,2.19812,2.19794,2.19799,1812558.0
2007-05-09 02:06:00,2.19801,2.19823,2.19801,2.19815,3925043.0
2007-05-09 02:07:00,2.19818,2.19818,2.19788,2.19802,17449391.0
2007-05-09 02:08:00,2.19804,2.19832,2.19804,2.1982,11519133.0
2007-05-09 02:09:00,2.19803,2.19803,2.19787,2.19788,6503975.0
2007-05-09 02:10:00,2.19813,2.19827,2.19802,2.19806,8096129.0
2007-05-09 02:11:00,2.19813,2.19819,2.19813,2.19814,5971025.0
2007-05-09 02:12:00,2.19818,2.19833,2.19818,2.19833,13751900.0
2007-05-09 02:14:00,2.19828,2.19828,2.19802,2.19812,4040278.0
2007-05-09 02:15:00,2.1982,2.1985,2.1982,2.19847,3267397.0
2007-05-09 02:16:00,2.1985,2.1985,2.19826,2.19827,2081373.0
2007-05-09 02:17:00,2.19812,2.19822,2.19811,2.19818,5311800.0
2007-05-09 02:18:00,2.19822,2.19822,2.19808,2.1981,2944370.0
2007-05-09 02:19:00,2.19815,2.19816,2.19804,2.19811,15527041.0
2007-05-09 02:20:00,2.19818,2.19823,2.19806,2.19806,2299615.0
2007-05-09 02:21:00,2.19776,2.198,2.19776,2.198,1588035.0
2007-05-09 02:22:00,2.19809,2.19817,2.19793,2.19814,15485983.0
2007-05-09 02:23:00,2.19792,2.19813,2.19792,2.19813,3226216.0
2007-05-09 02:24:00,2.19815,2.19818,2.19805,2.19816,20417660.0
2007-05-09 02:25:00,2.19798,2.19813,2.19778,2.19813,8406488.0
2007-05-09 02:26:00,2.19825,2.19826,2.19806,2.19806,4925878.0
2007-05-09 02:27:00,2.19801,2.19813,2.19782,2.19804,16072786.0
2007-05-09 02:28:00,2.19826,2.19847,2.19826,2.19843,7883429.0
2007-05-09 02:29:00,2.19854,2.1986,2.19842,2.19842,3398475.0
2007-05-09 02:30:00,2.19841,2.19849,2.19815,2.1984,2135261.0
2007-05-09 02:31:00,2.19843,2.19859,2.19843,2.19857,13227714.0
2007-05-09 02:32:00,2.19852,2.19879,2.19852,2.19879,3274653.0
2007-05-09 02:33:00,2.19885,2.19928,2.19885,2.19928,15274064.0
2007-05-09 02:34:00,2.19928,2.19948,2.19926,2.19948,8528813.0
2007-05-09 02:35:00,2.19938,2.19948,2.19927,2.19948,7528765.0
2007-05-09 02:36:00,2.19946,2.19966,2.19941,2.19966,2031116.0
2007-05-09 02:37:00,2.19973,2.2001,2.19967,2.2001,10857787.0
2007-05-09 02:38:00,2.20032,2.20078,2.20032,2.20078,1660370.0
2007-05-09 02:39:00,2.20072,2.20072,2.20042,2.20042,6490662.0
2007-05-09 02:40:00,2.20027,2.20027,2.19993,2.20019,2899803.0
2007-05-09 02:41:00,2.20031,2.20055,2.20031,2.20035,5931169.0
2007-05-09 02:42:00,2.20027,2.20031,2.20001,2.20001,1081750.0
2007-05-09 02:43:00,2.20018,2.2003,2.20009,2.20019,12959369.0
2007-05-09 02:44:00,2.20024,2.20026,2.20018,2.20018,5297468.0
2007-05-09 02:45:00,2.19995,2.20005,2.19989,2.19996,8419783.0
2007-05-09 02:46:00,2.19986,2.1999,2.19983,2.19987,2717769.0
2007-05-09 02:47:00,2.19985,2.19994,2.19979,2.19994,26342131.0
2007-05-09 02:48:00,2.2,2.20007,2.19992,2.19998,1503866.0
2007-05-09 02:49:00,2.19998,2.19998,2.19975,2.19991,8430814.0
2007-05-09 02:50:00,2.19995,2.20009,2.19978,2.20009,2105646.0
2007-05-09 02:51:00,2.20006,2.20016,2.19995,2.19995,8864064.0
2007-05-09 02:52:00,2.2001,2.2001,2.19999,2.19999,3172425.0
2007-05-09 02:53:00,2.19987,2.19987,2.1995,2.19955,5981052.0
2007-05-09 02:54:00,2.20005,2.2004,2.20005,2.2004,11497359.0
2007-05-09 02:55:00,2.20037,2.20039,2.20029,2.20039,2388526.0
2007-05-09 02:56:00,2.20043,2.20046,2.20032,2.20032,21834738.0
2007-05-09 02:57:00,2.20033,2.20037,2.20029,2.20035,10357475.0
2007-05-09 02:58:00,2.20029,2.20035,2.20023,2.20029,1441860.0
2007-05-09 02:59:00,2.20029,2.20038,2.19974,2.20038,2727629.0
2007-05-09 03:00:00,2.20042,2.20045,2.20032,2.20032,5767836.0
2007-05-09 03:01:00,2.20027,2.20027,2.20011,2.20013,16512830.0
2007-05-09 03:02:00,2.20022,2.20037,2.20018,2.20037,2039316.0
2007-05-09 03:03:00,2.20038,2.20049,2.20038,2.20049,2726525.0
2007-05-09 03:04:00,2.20055,2.20062,2.20025,2.20025,5355463.0
2007-05-09 03:05:00,2.20015,2.20033,2.20015,2.20033,13368230.0
2007-05-09 03:06:00,2.20027,2.2003,2.1999,2.1999,9516544.0
2007-05-09 03:07:00,2.19997,2.20053,2.19994,2.2004,5660464.0
2007-05-09 03:08:00,2.20052,2.2006,2.20044,2.20052,5512440.0
2007-05-09 03:09:00,2.20032,2.20039,2.20029,2.20031,13814227.0
2007-05-09 03:10:00,2.20008,2.20031,2.20008,2.20013,4607842.0
2007-05-09 03:11:00,2.2,2.20024,2.2,2.20024,19742593.0
2007-05-09 03:12:00,2.20016,2.20016,2.19991,2.19991,8029639.0
2007-05-09 03:13:00,2.19998,2.20032,2.19995,2.19995,24129255.0
2007-05-09 03:14:00,2.19973,2.19973,2.19941,2.19941,14682644.0
2007-05-09 03:15:00,2.1995,2.19971,2.1995,2.19971,13647101.0
2007-05-09 03:16:00,2.1997,2.1997,2.19952,2.19969,2920076.0
2007-05-09 03:17:00,2.1996,2.1996,2.19933,2.19948,3731974.0
2007-05-09 03:18:00,2.19975,2.19992,2.19974,2.19992,7076299.0
2007-05-09 03:19:00,2.19985,2.19994,2.19979,2.19987,1932188.0
2007-05-09 03:20:00,2.2,2.20023,2.2,2.20023,10266349.0
2007-05-09 03:21:00,2.20038,2.20065,2.20035,2.20065,2741011.0
2007-05-09 03:22:00,2.20074,2.20092,2.20073,2.2008,6901316.0
2007-05-09 03:23:00,2.20069,2.20079,2.20062,2.20062,3837496.0
2007-05-09 03:24:00,2.20091,2.20117,2.20091,2.20117,5629764.0
2007-05-09 03:25:00,2.20121,2.20135,2.20113,2.20113,4114678.0
2007-05-09 03:26:00,2.20108,2.20114,2.20105,2.20105,3885163.0
2007-05-09 03:27:00,2.20096,2.20096,2.20069,2.20079,15246764.0
2007-05-09 03:28:00,2.2011,2.20125,2.2011,2.20115,2556536.0
2007-05-09 03:29:00,2.20096,2.20099,2.20091,2.20091,15159885.0
2007-05-09 03:30:00,2.20089,2.20089,2.20064,2.20076,11228382.0
2007-05-09 03:31:00,2.20078,2.20088,2.20074,2.20088,11463293.0
2007-05-09 03:32:00,2.20082,2.20082,2.20068,2.20068,4814034.0
2007-05-09 03:34:00,2.20054,2.20079,2.20054,2.20079,5370222.0
2007-05-09 03:35:00,2.20095,2.20108,2.20089,2.20089,13211191.0
2007-05-09 03:36:00,2.20077,2.20077,2.20051,2.20051,8537838.0
2007-05-09 03:37:00,2.20045,2.20068,2.20037,2.20068,7217761.0
2007-05-09 03:38:00,2.20067,2.20067,2.20027,2.20053,17582732.0
2007-05-09 03:39:00,2.20066,2.2007,2.20061,2.20061,11130170.0
2007-05-09 03:40:00,2.20057,2.20072,2.20046,2.20049,14203540.0
2007-05-09 03:41:00,2.20056,2.20072,2.20056,2.20071,15458048.0
2007-05-09 03:42:00,2.20086,2.20098,2.20084,2.20091,3911929.0
2007-05-09 03:43:00,2.20074,2.20074,2.1999,2.20059,10540864.0
2007-05-09 03:44:00,2.2008,2.20098,2.2008,2.20098,7420561.0
2007-05-09 03:45:00,2.20093,2.20115,2.20093,2.20115,3319630.0
2007-05-09 03:46:00,2.20112,2.20112,2.20099,2.20099,741134.0
2007-05-09 03:47:00,2.20086,2.20096,2.20078,2.20081,19286264.0
2007-05-09 03:48:00,2.2008,2.20094,2.2008,2.20094,26003684.0
2007-05-09 03:49:00,2.20097,2.20108,2.20091,2.20108,5183692.0
2007-05-09 03:50:00,2.20078,2.20078,2.20059,2.20077,10038682.0
2007-05-09 03:51:00,2.20081,2.20096,2.20061,2.20096,15010857.0
2007-05-09 03:52:00,2.20098,2.20098,2.20069,2.20091,1210175.0
2007-05-09 03:53:00,2.20103,2.20119,2.20101,2.20119,17594770.0
2007-05-09 03:54:00,2.2013,2.2013,2.20108,2.20114,1701369.0
2007-05-09 03:56:00,2.20093,2.20093,2.20063,2.20063,1067566.0
2007-05-09 03:57:00,2.20069,2.20103,2.20069,2.20095,10588942.0
2007-05-09 03:58:00,2.2008,2.2009,2.20072,2.20083,20742329.0
2007-05-09 03:59:00,2.20069,2.20069,2.20029,2.20029,2778729.0
2007-05-09 04:00:00,2.20023,2.20057,2.20023,2.20057,2343981.0
2007-05-09 04:01:00,2.20061,2.20073,2.20047,2.20067,5069191.0
2007-05-09 04:02:00,2.20068,2.20085,2.20065,2.20085,10348336.0
2007-05-09 04:03:00,2.2009,2.20099,2.20072,2.20072,6046926.0
2007-05-09 04:04:00,2.20058,2.20065,2.2003,2.20038,3569289.0
2007-05-09 04:05:00,2.20047,2.20058,2.20029,2.20058,4283462.0
2007-05-09 04:06:00,2.20072,2.20083,2.20072,2.20078,7935315.0
2007-05-09 04:08:00,2.20077,2.20077,2.20053,2.20053,18220683.0
2007-05-09 04:09:00,2.20044,2.20081,2.20044,2.20081,2206352.0
2007-05-09 04:10:00,2.20097,2.20109,2.20095,2.20108,4456437.0
2007-05-09 04:11:00,2.20098,2.20109,2.20097,2.20103,13829897.0
2007-05-09 04:12:00,2.20084,2.20091,2.20056,2.20057,7267673.0
2007-05-09 04:13:00,2.20059,2.20114,2.20059,2.20114,7317855.0
2007-05-09 04:14:00,2.20107,2.20111,2.20096,2.20111,2052952.0
2007-05-09 04:15:00,2.20111,2.20114,2.20095,2.20095,1682079.0
2007-05-09 04:16:00,2.20071,2.20079,2.20028,2.20079,2507113.0
2007-05-09 04:17:00,2.20093,2.20111,2.20093,2.20106,4365959.0
2007-05-09 04:18:00,2.20105,2.20126,2.20105,2.20126,10075144.0
2007-05-09 04:19:00,2.20124,2.20138,2.20124,2.20134,2569633.0
2007-05-09 04:20:00,2.20139,2.20152,2.20139,2.20152,1350363.0
2007-05-09 04:21:00,2.20144,2.20159,2.20134,2.20147,10899618.0
2007-05-09 04:22:00,2.20135,2.20146,2.20111,2.20146,7414585.0
2007-05-09 04:23:00,2.2015,2.20155,2.20149,2.20153,3913644.0
2007-05-09 04:24:00,2.20146,2.20161,2.20144,2.20148,5036027.0
2007-05-09 04:25:00,2.20153,2.20161,2.20152,2.20152,906987.0
2007-05-09 04:26:00,2.20148,2.20148,2.20135,2.20135,3782314.0
2007-05-09 04:27:00,2.20125,2.20126,2.20114,2.20114,4851272.0
2007-05-09 04:28:00,2.20117,2.20126,2.20105,2.20126,9129163.0
2007-05-09 04:29:00,2.20124,2.20124,2.20099,2.2011,10732987.0
2007-05-09 04:30:00,2.20112,2.2013,2.201,2.2013,14480367.0
2007-05-09 04:31:00,2.20127,2.20127,2.20105,2.20109,5585998.0
2007-05-09 04:32:00,2.20103,2.20135,2.20103,2.20135,3325025.0
2007-05-09 04:33:00,2.20136,2.20136,2.20111,2.20123,4680527.0
2007-05-09 04:34:00,2.20117,2.20117,2.20099,2.20111,1201053.0
2007-05-09 04:35:00,2.20112,2.20114,2.20101,2.20108,3399270.0
2007-05-09 04:36:00,2.20109,2.20117,2.20101,2.20106,12699004.0
2007-05-09 04:37:00,2.20109,2.20119,2.20102,2.20104,6580671.0
2007-05-09 04:38:00,2.2009,2.20108,2.20087,2.20087,13268193.0
2007-05-09 04:39:00,2.20077,2.20111,2.20077,2.20099,3000977.0
2007-05-09 04:40:00,2.20107,2.20125,2.2008,2.20093,7999211.0
2007-05-09 04:41:00,2.20099,2.20111,2.20088,2.2011,3743114.0
2007-05-09 04:42:00,2.20116,2.20116,2.20086,2.20086,3783937.0
2007-05-09 04:43:00,2.20076,2.20085,2.20064,2.20064,22043425.0
2007-05-09 04:44:00,2.20068,2.20127,2.20068,2.20125,24710025.0
2007-05-09 04:45:00,2.20118,2.20131,2.20118,2.20119,8648956.0
2007-05-09 04:46:00,2.20108,2.20111,2.20098,2.20098,6833247.0
2007-05-09 04:47:00,2.20115,2.20122,2.20097,2.20122,2331119.0
2007-05-09 04:48:00,2.20127,2.20137,2.20117,2.20137,5182815.0
2007-05-09 04:49:00,2.20152,2.20174,2.20152,2.20174,16524107.0
2007-05-09 04:50:00,2.20164,2.20183,2.20164,2.20166,1300927.0
2007-05-09 04:51:00,2.20167,2.20169,2.20156,2.20169,14120314.0
2007-05-09 04:52:00,2.20174,2.20199,2.2017,2.20199,10213984.0
2007-05-09 04:53:00,2.20204,2.20208,2.20191,2.20191,8050785.0
2007-05-09 04:54:00,2.20203,2.20205,2.20196,2.20196,5734752.0
2007-05-09 04:55:00,2.20197,2.20197,2.20175,2.20175,16504543.0
2007-05-09 04:56:00,2.20167,2.20167,2.2015,2.20164,12803490.0
2007-05-09 04:57:00,2.20174,2.20174,2.20163,2.20163,3528410.0
2007-05-09 04:58:00,2.20158,2.20181,2.20143,2.20152,14984965.0
2007-05-09 04:59:00,2.20156,2.20156,2.20136,2.20136,5299627.0
2007-05-09 05:00:00,2.20139,2.20152,2.20134,2.20152,5197018.0
2007-05-09 05:01:00,2.20144,2.20158,2.20144,2.20158,2805625.0
2007-05-09 05:02:00,2.20168,2.20182,2.20167,2.20169,14934450.0
2007-05-09 05:03:00,2.20157,2.20157,2.20113,2.20113,19763202.0
2007-05-09 05:04:00,2.20126,2.20155,2.20122,2.20155,3456962.0
2007-05-09 05:05:00,2.20146,2.20152,2.20111,2.20146,15814272.0
2007-05-09 05:06:00,2.20131,2.20147,2.20115,2.20147,10570461.0
2007-05-09 05:07:00,2.20146,2.20156,2.20134,2.20156,18186773.0
2007-05-09 05:08:00,2.20161,2.20169,2.20149,2.20165,4357638.0
2007-05-09 05:09:00,2.20166,2.20179,2.20166,2.20179,6909632.0
2007-05-09 05:10:00,2.20169,2.20179,2.20148,2.20148,17386448.0
2007-05-09 05:11:00,2.20147,2.20164,2.20147,2.20163,2444160.0
2007-05-09 05:12:00,2.20171,2.20175,2.20169,2.20174,6064099.0
2007-05-09 05:13:00,2.20178,2.20187,2.20174,2.2018,2373149.0
2007-05-09 05:14:00,2.20175,2.20175,2.20145,2.20162,3229372.0
2007-05-09 05:15:00,2.20176,2.20176,2.20147,2.20151,8979733.0
2007-05-09 05:16:00,2.20152,2.20152,2.20123,2.20123,3559993.0
2007-05-09 05:17:00,2.20121,2.20124,2.20101,2.20123,4369362.0
2007-05-09 05:18:00,2.20123,2.20164,2.20123,2.20164,4054329.0
2007-05-09 05:20:00,2.20156,2.2017,2.20156,2.20168,3934216.0
2007-05-09 05:21:00,2.20162,2.20162,2.20149,2.20154,3397816.0
2007-05-09 05:22:00,2.20165,2.20194,2.20165,2.20192,5619156.0
2007-05-09 05:23:00,2.2019,2.2019,2.20106,2.2013,11836607.0
2007-05-09 05:24:00,2.20142,2.20157,2.20142,2.20149,3049630.0
2007-05-09 05:25:00,2.20132,2.20141,2.20096,2.20141,5042131.0
2007-05-09 05:26:00,2.20154,2.20156,2.2014,2.20154,7530336.0
2007-05-09 05:27:00,2.2016,2.20177,2.2016,2.20177,6534980.0
2007-05-09 05:28:00,2.20175,2.20175,2.20142,2.20158,7801740.0
2007-05-09 05:29:00,2.2016,2.2016,2.20131,2.20134,3193033.0
2007-05-09 05:30:00,2.20147,2.20167,2.20136,2.20157,7132459.0
2007-05-09 05:31:00,2.20173,2.20187,2.20169,2.20183,6812918.0
2007-05-09 05:32:00,2.20167,2.20206,2.2014,2.2014,7334948.0
2007-05-09 05:33:00,2.20144,2.20162,2.20131,2.20131,12542418.0
2007-05-09 05:34:00,2.20156,2.20186,2.20156,2.20182,4101380.0
2007-05-09 05:35:00,2.20171,2.20171,2.20152,2.20153,7504960.0
2007-05-09 05:36:00,2.20145,2.20154,2.2011,2.20143,9066549.0
2007-05-09 05:37:00,2.20131,2.20138,2.20098,2.2012,4931702.0
2007-05-09 05:38:00,2.20134,2.20155,2.20134,2.20144,19181477.0
2007-05-09 05:39:00,2.20148,2.20158,2.20138,2.20138,6626208.0
2007-05-09 05:40:00,2.20159,2.20159,2.20158,2.20158,1736654.0
2007-05-09 05:41:00,2.20144,2.20153,2.20137,2.20142,6250539.0
2007-05-09 05:42:00,2.20148,2.20169,2.20145,2.20145,5406431.0
2007-05-09 05:43:00,2.20142,2.20142,2.20114,2.20114,5520453.0
2007-05-09 05:44:00,2.20111,2.20111,2.20068,2.20096,3702995.0
2007-05-09 05:45:00,2.20094,2.20099,2.20086,2.20086,1285999.0
2007-05-09 05:46:00,2.2009,2.2011,2.2009,2.2011,5057566.0
2007-05-09 05:47:00,2.20108,2.2011,2.20092,2.20092,4135793.0
2007-05-09 05:48:00,2.20101,2.20101,2.20081,2.20087,8051632.0
2007-05-09 05:49:00,2.20085,2.20104,2.20085,2.20102,11113959.0
2007-05-09 05:50:00,2.201,2.201,2.20096,2.20096,18805544.0
2007-05-09 05:51:00,2.20087,2.20087,2.2007,2.20077,5407900.0
2007-05-09 05:52:00,2.20069,2.20111,2.20069,2.20096,13958829.0
2007-05-09 05:53:00,2.20096,2.20102,2.20095,2.20097,6016620.0
2007-05-09 05:54:00,2.20097,2.20112,2.20082,2.20112,4006418.0
2007-05-09 05:55:00,2.20107,2.20119,2.20095,2.20095,20904583.0
2007-05-09 05:56:00,2.20081,2.20083,2.20073,2.20073,5188765.0
2007-05-09 05:57:00,2.20081,2.2009,2.20081,2.2009,16374168.0
2007-05-09 05:58:00,2.20094,2.20094,2.20075,2.20084,3762249.0
2007-05-09 05:59:00,2.201,2.20111,2.20098,2.20104,7724707.0
2007-05-09 06:00:00,2.20108,2.20121,2.20108,2.20118,6510404.0
2007-05-09 06:01:00,2.20113,2.2012,2.20105,2.20106,2300018.0
2007-05-09 06:02:00,2.201,2.20112,2.20089,2.20089,30371439.0
2007-05-09 06:03:00,2.20071,2.20071,2.20045,2.20059,5993115.0
2007-05-09 06:04:00,2.20072,2.2009,2.20072,2.20088,2750657.0
2007-05-09 06:05:00,2.20098,2.20122,2.20096,2.20112,6655235.0
2007-05-09 06:06:00,2.20124,2.20124,2.20092,2.20095,4660939.0
2007-05-09 06:07:00,2.20083,2.20108,2.20083,2.20108,4593281.0
2007-05-09 06:08:00,2.20119,2.20132,2.20119,2.20123,9030786.0
2007-05-09 06:09:00,2.20125,2.20132,2.20078,2.20122,15859723.0
2007-05-09 06:10:00,2.20118,2.20118,2.2011,2.2011,7035420.0
2007-05-09 06:11:00,2.20104,2.20104,2.2006,2.20091,5077353.0
2007-05-09 06:12:00,2.20081,2.20099,2.20081,2.20087,8177397.0
2007-05-09 06:13:00,2.20078,2.20095,2.20062,2.20062,3273791.0
2007-05-09 06:14:00,2.20056,2.20106,2.20056,2.2008,4283775.0
2007-05-09 06:15:00,2.20102,2.20117,2.20102,2.20106,4095826.0
2007-05-09 06:16:00,2.20108,2.20115,2.20098,2.20098,1658571.0
2007-05-09 06:17:00,2.20084,2.2009,2.20068,2.20068,9796110.0
2007-05-09 06:18:00,2.20067,2.20078,2.20052,2.20052,5768438.0
2007-05-09 06:19:00,2.20056,2.20118,2.20056,2.20114,4166360.0
2007-05-09 06:20:00,2.20108,2.20108,2.20088,2.20091,7480690.0
2007-05-09 06:21:00,2.20098,2.201,2.20091,2.201,2136149.0
2007-05-09 06:22:00,2.20096,2.201,2.20086,2.20086,10152183.0
2007-05-09 06:23:00,2.20074,2.20074,2.20045,2.20066,7484018.0
2007-05-09 06:24:00,2.20082,2.20118,2.20082,2.20118,9106450.0
2007-05-09 06:25:00,2.20113,2.20113,2.20097,2.20106,1956375.0
2007-05-09 06:26:00,2.20114,2.20129,2.20114,2.20129,15473408.0
2007-05-09 06:27:00,2.20125,2.20125,2.20116,2.20123,4121392.0
2007-05-09 06:28:00,2.20115,2.20118,2.20104,2.20104,4590544.0
2007-05-09 06:29:00,2.20123,2.20157,2.20122,2.20157,11423438.0
2007-05-09 06:30:00,2.20164,2.20169,2.20152,2.20152,4918791.0
2007-05-09 06:31:00,2.20147,2.20151,2.20143,2.20143,24334108.0
2007-05-09 06:32:00,2.20142,2.20144,2.20122,2.20133,13927108.0
2007-05-09 06:33:00,2.20143,2.20146,2.20135,2.20142,39363797.0
2007-05-09 06:34:00,2.20148,2.20178,2.20148,2.20152,11993396.0
2007-05-09 06:35:00,2.20165,2.20192,2.20165,2.20184,10234977.0
2007-05-09 06:36:00,2.20174,2.20192,2.20174,2.20192,8193366.0
2007-05-09 06:37:00,2.20178,2.20195,2.20178,2.20195,6359306.0
2007-05-09 06:38:00,2.20204,2.20208,2.20199,2.20208,2447689.0
2007-05-09 06:39:00,2.20201,2.20211,2.20188,2.20188,2974629.0
2007-05-09 06:40:00,2.20194,2.20194,2.20166,2.20166,4282496.0
2007-05-09 06:41:00,2.20153,2.20153,2.20135,2.20153,5549686.0
2007-05-09 06:42:00,2.20167,2.20182,2.20167,2.20182,17257689.0
2007-05-09 06:43:00,2.20179,2.20181,2.2014,2.20168,12442192.0
2007-05-09 06:44:00,2.20179,2.20181,2.20165,2.20173,7081450.0
2007-05-09 06:45:00,2.20164,2.20176,2.2012,2.20159,11100390.0
2007-05-09 06:46:00,2.20146,2.20171,2.20146,2.20171,18255411.0
2007-05-09 06:47:00,2.2017,2.20172,2.20157,2.20171,16717326.0
2007-05-09 06:48:00,2.20172,2.20197,2.20171,2.20171,4286819.0
2007-05-09 06:49:00,2.20161,2.20161,2.20112,2.20147,1294414.0
2007-05-09 06:50:00,2.2014,2.2014,2.20114,2.20114,5920860.0
2007-05-09 06:51:00,2.20104,2.20104,2.2008,2.20103,5193772.0
2007-05-09 06:52:00,2.20123,2.20129,2.20117,2.20117,3981945.0
2007-05-09 06:53:00,2.20123,2.20131,2.20118,2.2013,3216188.0
2007-05-09 06:54:00,2.20132,2.20132,2.20116,2.20132,2052783.0
2007-05-09 06:56:00,2.20124,2.20156,2.20124,2.20156,2386301.0
2007-05-09 06:57:00,2.2015,2.20152,2.20109,2.20152,4937077.0
2007-05-09 06:58:00,2.20155,2.20155,2.20147,2.20147,2200495.0
2007-05-09 06:59:00,2.2014,2.20146,2.2014,2.20142,6600809.0
2007-05-09 07:00:00,2.20142,2.20162,2.20142,2.20162,13965452.0
2007-05-09 07:01:00,2.2016,2.20172,2.2016,2.20166,1928320.0
2007-05-09 07:02:00,2.20169,2.20195,2.20169,2.20195,10783107.0
2007-05-09 07:03:00,2.20196,2.20196,2.20173,2.20186,4555176.0
2007-05-09 07:04:00,2.20186,2.20195,2.20173,2.20173,8000841.0
2007-05-09 07:05:00,2.20158,2.20158,2.20121,2.20121,2365504.0
2007-05-09 07:06:00,2.20129,2.20198,2.20129,2.20198,24129864.0
2007-05-09 07:07:00,2.20194,2.20194,2.20174,2.20182,10533845.0
2007-05-09 07:08:00,2.20188,2.20188,2.20175,2.20175,8164273.0
2007-05-09 07:09:00,2.20166,2.20188,2.20142,2.20188,4711571.0
2007-05-09 07:10:00,2.20173,2.20176,2.20155,2.20155,702512.0
2007-05-09 07:11:00,2.20158,2.20184,2.20158,2.20184,4560203.0
2007-05-09 07:12:00,2.20181,2.20181,2.20168,2.20168,7680764.0
2007-05-09 07:13:00,2.20189,2.20197,2.20169,2.20197,2251626.0
2007-05-09 07:14:00,2.20181,2.20192,2.20138,2.20192,5342666.0
2007-05-09 07:15:00,2.20189,2.20195,2.20187,2.20189,5326489.0
2007-05-09 07:16:00,2.20189,2.20206,2.20181,2.20185,4265788.0
2007-05-09 07:17:00,2.20188,2.20206,2.20186,2.20187,3365605.0
2007-05-09 07:18:00,2.20175,2.20189,2.20162,2.20184,3382792.0
2007-05-09 07:19:00,2.20185,2.20203,2.20185,2.20192,2904347.0
2007-05-09 07:20:00,2.20195,2.20208,2.20195,2.20198,4169449.0
2007-05-09 07:21:00,2.20187,2.20206,2.20182,2.20206,4816200.0
2007-05-09 07:22:00,2.20211,2.20233,2.20211,2.20233,2631608.0
2007-05-09 07:23:00,2.20221,2.20253,2.20221,2.20246,3084007.0
2007-05-09 07:24:00,2.2026,2.2026,2.20241,2.20245,14070608.0
2007-05-09 07:25:00,2.20242,2.20247,2.20223,2.20223,1961215.0
2007-05-09 07:26:00,2.20205,2.20205,2.20179,2.20195,1250335.0
2007-05-09 07:27:00,2.20186,2.20228,2.20181,2.2022,23585965.0
2007-05-09 07:28:00,2.20224,2.20242,2.20216,2.20216,13068829.0
2007-05-09 07:29:00,2.20217,2.20217,2.20194,2.20205,6043081.0
2007-05-09 07:30:00,2.20208,2.20217,2.20205,2.20217,8521187.0
2007-05-09 07:31:00,2.20232,2.20257,2.20232,2.2024,2137136.0
2007-05-09 07:32:00,2.20253,2.20267,2.20247,2.20247,18604649.0
2007-05-09 07:33:00,2.2024,2.20241,2.20218,2.20218,5404411.0
2007-05-09 07:34:00,2.20235,2.20244,2.20225,2.20244,24203209.0
2007-05-09 07:35:00,2.20242,2.20242,2.20225,2.20225,2299698.0
2007-05-09 07:36:00,2.20216,2.20234,2.20216,2.20224,36361732.0
2007-05-09 07:37:00,2.20228,2.20228,2.20218,2.20219,3053022.0
2007-05-09 07:38:00,2.20208,2.20208,2.20184,2.202,10355932.0
2007-05-09 07:39:00,2.20192,2.20202,2.2016,2.20202,7350438.0
2007-05-09 07:40:00,2.20205,2.20219,2.20194,2.20216,11026974.0
2007-05-09 07:41:00,2.20204,2.20221,2.20204,2.20212,10939026.0
2007-05-09 07:42:00,2.20215,2.2022,2.20205,2.20205,9675198.0
2007-05-09 07:43:00,2.20199,2.20199,2.20174,2.20174,5542228.0
2007-05-09 07:44:00,2.2017,2.20175,2.20164,2.20175,4533614.0
2007-05-09 07:45:00,2.20173,2.20188,2.20173,2.20185,2911900.0
2007-05-09 07:46:00,2.20187,2.20187,2.20169,2.20171,1390410.0
2007-05-09 07:47:00,2.20156,2.20167,2.20147,2.20147,14658108.0
2007-05-09 07:48:00,2.20149,2.20178,2.20134,2.20154,11264503.0
2007-05-09 07:49:00,2.20154,2.2016,2.2012,2.2016,11607375.0
2007-05-09 07:50:00,2.20165,2.20171,2.20153,2.20171,3151731.0
2007-05-09 07:51:00,2.20172,2.20184,2.20166,2.20184,12338770.0
2007-05-09 07:52:00,2.20192,2.2024,2.20192,2.2024,8336193.0
2007-05-09 07:53:00,2.2024,2.2024,2.2021,2.2021,12033550.0
2007-05-09 07:54:00,2.20183,2.20196,2.20045,2.20196,2637174.0
2007-05-09 07:55:00,2.20191,2.202,2.20185,2.20198,3796782.0
2007-05-09 07:56:00,2.20195,2.20204,2.20148,2.20204,2109562.0
2007-05-09 07:57:00,2.20205,2.20206,2.20194,2.20195,17560532.0
2007-05-09 07:58:00,2.20196,2.20202,2.20186,2.20195,16685125.0
2007-05-09 07:59:00,2.20192,2.20223,2.20192,2.20223,3406992.0
2007-05-09 08:00:00,2.20222,2.20238,2.202,2.20238,2606524.0
2007-05-09 08:01:00,2.20252,2.20276,2.2025,2.2025,3063058.0
2007-05-09 08:02:00,2.20252,2.20256,2.20249,2.20254,3286040.0
2007-05-09 08:03:00,2.20255,2.20265,2.20246,2.20265,1946465.0
2007-05-09 08:04:00,2.20267,2.20267,2.20249,2.20254,20645992.0
2007-05-09 08:05:00,2.2026,2.2026,2.20242,2.20252,19427455.0
2007-05-09 08:06:00,2.20257,2.20276,2.20244,2.20276,6985026.0
2007-05-09 08:07:00,2.20269,2.20281,2.20269,2.20273,12647126.0
2007-05-09 08:08:00,2.20272,2.20296,2.20272,2.20281,28451440.0
2007-05-09 08:09:00,2.20305,2.20344,2.20305,2.20344,12433043.0
2007-05-09 08:10:00,2.20358,2.2036,2.20345,2.20345,16469818.0
2007-05-09 08:11:00,2.20346,2.20346,2.20321,2.20322,19710179.0
2007-05-09 08:12:00,2.20316,2.20316,2.20249,2.20249,2079102.0
2007-05-09 08:13:00,2.20234,2.20234,2.20203,2.20203,2291440.0
2007-05-09 08:14:00,2.20216,2.20231,2.20206,2.20219,9270569.0
2007-05-09 08:15:00,2.20218,2.20256,2.20218,2.20256,5332185.0
2007-05-09 08:16:00,2.20258,2.20273,2.20254,2.20266,2846793.0
2007-05-09 08:17:00,2.20266,2.2027,2.20261,2.20268,15972167.0
2007-05-09 08:18:00,2.20266,2.20266,2.20243,2.20243,34660850.0
2007-05-09 08:19:00,2.20225,2.20225,2.20153,2.20165,4877606.0
2007-05-09 08:20:00,2.20167,2.2019,2.20158,2.20158,1829182.0
2007-05-09 08:21:00,2.20189,2.20238,2.20189,2.20238,7014805.0
2007-05-09 08:22:00,2.2024,2.20244,2.2022,2.2022,20260689.0
2007-05-09 08:23:00,2.20228,2.20229,2.20197,2.20197,2523540.0
2007-05-09 08:24:00,2.20202,2.20202,2.20187,2.20199,30064862.0
2007-05-09 08:25:00,2.20211,2.20216,2.20192,2.20215,5360887.0
2007-05-09 08:26:00,2.20209,2.20228,2.20209,2.20228,3498759.0
2007-05-09 08:27:00,2.20226,2.20237,2.202,2.202,6120931.0
2007-05-09 08:28:00,2.20199,2.20199,2.20143,2.20145,4055560.0
2007-05-09 08:29:00,2.20149,2.20216,2.20149,2.20216,1630400.0
2007-05-09 08:30:00,2.20221,2.2023,2.20214,2.20217,2082437.0
2007-05-09 08:31:00,2.20193,2.202,2.20179,2.20188,5390433.0
2007-05-09 08:32:00,2.20192,2.20205,2.20186,2.20205,9564046.0
2007-05-09 08:33:00,2.20203,2.20208,2.20191,2.20191,2128376.0
2007-05-09 08:34:00,2.20198,2.20203,2.20188,2.20188,32687169.0
2007-05-09 08:35:00,2.20183,2.202,2.20173,2.202,6514611.0
2007-05-09 08:36:00,2.20206,2.20206,2.20197,2.20197,8315154.0
2007-05-09 08:37:00,2.20192,2.20196,2.20174,2.20176,4406997.0
2007-05-09 08:38:00,2.20177,2.20188,2.20174,2.20182,5669061.0
2007-05-09 08:39:00,2.20185,2.20189,2.20149,2.20189,11165762.0
2007-05-09 08:40:00,2.20191,2.20191,2.20145,2.20182,15892424.0
2007-05-09 08:41:00,2.20175,2.20175,2.2013,2.20138,5515415.0
2007-05-09 08:42:00,2.20148,2.20158,2.20143,2.20143,6985926.0
2007-05-09 08:43:00,2.20158,2.20169,2.20153,2.20168,9411946.0
2007-05-09 08:44:00,2.20175,2.20195,2.20163,2.20195,3810428.0
2007-05-09 08:45:00,2.20186,2.20186,2.20145,2.20153,3195838.0
2007-05-09 08:46:00,2.20153,2.20155,2.20128,2.20141,3731700.0
2007-05-09 08:47:00,2.20132,2.20132,2.2011,2.2011,2976406.0
2007-05-09 08:48:00,2.20096,2.20104,2.20089,2.20089,8267519.0
2007-05-09 08:49:00,2.20086,2.20086,2.20058,2.20058,4180161.0
2007-05-09 08:50:00,2.2005,2.20064,2.20041,2.20064,5145337.0
2007-05-09 08:51:00,2.20063,2.20063,2.19995,2.19995,9529845.0
2007-05-09 08:52:00,2.20047,2.20047,2.20038,2.20038,7688160.0
2007-05-09 08:53:00,2.20037,2.20045,2.20036,2.20041,4642153.0
2007-05-09 08:54:00,2.20035,2.20035,2.20005,2.20005,7307725.0
2007-05-09 08:55:00,2.20003,2.2001,2.19995,2.20003,4315645.0
2007-05-09 08:56:00,2.20011,2.2002,2.19997,2.19997,8560137.0
2007-05-09 08:57:00,2.19994,2.20017,2.19994,2.19998,11298709.0
2007-05-09 08:58:00,2.20012,2.20034,2.20012,2.20015,1466110.0
2007-05-09 08:59:00,2.20014,2.20019,2.19995,2.19995,3356432.0
2007-05-09 09:00:00,2.19986,2.20009,2.19961,2.20009,5260049.0
2007-05-09 09:01:00,2.20014,2.20014,2.19991,2.19994,3118884.0
2007-05-09 09:02:00,2.20002,2.20002,2.19984,2.19984,5087398.0
2007-05-09 09:03:00,2.19979,2.19981,2.19946,2.19965,9426261.0
2007-05-09 09:04:00,2.19976,2.19994,2.19976,2.19989,12903323.0
2007-05-09 09:05:00,2.19993,2.20018,2.19993,2.19999,13724990.0
2007-05-09 09:06:00,2.20014,2.20062,2.20014,2.20062,6527316.0
2007-05-09 09:07:00,2.20064,2.20064,2.20038,2.20038,24069710.0
2007-05-09 09:08:00,2.20026,2.20049,2.20025,2.20045,4365950.0
2007-05-09 09:09:00,2.20033,2.20034,2.20021,2.20021,2968333.0
2007-05-09 09:10:00,2.20014,2.20014,2.19989,2.20003,1897691.0
2007-05-09 09:11:00,2.19998,2.20004,2.1998,2.1998,7573668.0
2007-05-09 09:12:00,2.19992,2.20003,2.19992,2.19996,2972057.0
2007-05-09 09:13:00,2.19994,2.20015,2.19974,2.20015,10454739.0
2007-05-09 09:14:00,2.20024,2.20028,2.2002,2.20023,8874552.0
2007-05-09 09:15:00,2.20024,2.20045,2.20018,2.20018,6117912.0
2007-05-09 09:16:00,2.20006,2.20007,2.19992,2.19996,2239041.0
2007-05-09 09:17:00,2.19991,2.19991,2.19954,2.19954,1594869.0
2007-05-09 09:18:00,2.19936,2.1994,2.19912,2.19936,6654997.0
2007-05-09 09:19:00,2.19938,2.19953,2.19938,2.19947,9358310.0
2007-05-09 09:20:00,2.19949,2.19964,2.19942,2.19954,11302622.0
2007-05-09 09:21:00,2.1997,2.19998,2.1997,2.19998,10648879.0
2007-05-09 09:22:00,2.20002,2.2001,2.1999,2.2001,13899609.0
2007-05-09 09:23:00,2.20005,2.20019,2.20005,2.20018,2823146.0
2007-05-09 09:24:00,2.20015,2.20015,2.1999,2.20003,6440968.0
2007-05-09 09:25:00,2.20031,2.2006,2.20031,2.2006,2898791.0
2007-05-09 09:26:00,2.20072,2.20075,2.20051,2.20051,10415003.0
2007-05-09 09:27:00,2.20059,2.20061,2.20039,2.2004,7738973.0
2007-05-09 09:28:00,2.20023,2.20042,2.20023,2.20042,9009509.0
2007-05-09 09:29:00,2.20038,2.20062,2.20038,2.20053,3530783.0
2007-05-09 09:30:00,2.20051,2.20051,2.20032,2.20037,7809853.0
2007-05-09 09:31:00,2.20035,2.20037,2.20024,2.20031,2742927.0
2007-05-09 09:32:00,2.20029,2.20039,2.20027,2.20039,11541251.0
2007-05-09 09:33:00,2.20046,2.20059,2.2004,2.20057,284210.0
2007-05-09 09:34:00,2.20057,2.20057,2.2004,2.20048,10151515.0
2007-05-09 09:35:00,2.20063,2.20071,2.2006,2.20071,6294591.0
2007-05-09 09:36:00,2.20072,2.20074,2.20055,2.20066,1000544.0
2007-05-09 09:37:00,2.20069,2.20069,2.20049,2.20054,12207526.0
2007-05-09 09:38:00,2.20048,2.20052,2.20039,2.20048,19199867.0
2007-05-09 09:39:00,2.20048,2.20048,2.20025,2.20045,4620969.0
2007-05-09 09:40:00,2.20043,2.20043,2.19996,2.19996,11719114.0
2007-05-09 09:41:00,2.20041,2.20068,2.2004,2.20068,2144143.0
2007-05-09 09:42:00,2.20078,2.20092,2.2007,2.20072,5010171.0
2007-05-09 09:43:00,2.20074,2.20167,2.20074,2.20167,5236202.0
2007-05-09 09:44:00,2.20174,2.20195,2.20158,2.20195,5913498.0
2007-05-09 09:45:00,2.20204,2.20218,2.20202,2.20213,12299636.0
2007-05-09 09:46:00,2.20222,2.20258,2.20213,2.20258,19812437.0
2007-05-09 09:47:00,2.20264,2.20288,2.20259,2.20288,7316394.0
2007-05-09 09:48:00,2.20291,2.20306,2.20291,2.20306,2161640.0
2007-05-09 09:49:00,2.20312,2.20327,2.203,2.20322,6156927.0
2007-05-09 09:50:00,2.20333,2.20352,2.20273,2.20278,14815605.0
2007-05-09 09:51:00,2.20285,2.20285,2.20235,2.20244,15823216.0
2007-05-09 09:52:00,2.20243,2.20243,2.20211,2.20211,29518300.0
2007-05-09 09:53:00,2.20211,2.20211,2.2018,2.20184,4972908.0
2007-05-09 09:54:00,2.20185,2.20185,2.20156,2.20156,3791144.0
2007-05-09 09:55:00,2.20153,2.20158,2.2014,2.2014,18199258.0
2007-05-09 09:56:00,2.20128,2.20137,2.20109,2.20109,2757753.0
2007-05-09 09:57:00,2.201,2.20111,2.20097,2.20097,10558649.0
2007-05-09 09:58:00,2.20092,2.20092,2.20062,2.20069,19259341.0
2007-05-09 09:59:00,2.20064,2.20064,2.20029,2.20035,1606685.0
2007-05-09 10:00:00,2.20037,2.20037,2.20014,2.20014,7046128.0
2007-05-09 10:01:00,2.20018,2.20018,2.19969,2.19969,2419338.0
2007-05-09 10:02:00,2.19996,2.20001,2.19964,2.19964,7962286.0
2007-05-09 10:03:00,2.19962,2.2,2.19962,2.19991,2203218.0
2007-05-09 10:04:00,2.20003,2.20029,2.19996,2.20029,7825048.0
2007-05-09 10:05:00,2.20033,2.20033,2.19992,2.19992,3550100.0
2007-05-09 10:06:00,2.20031,2.2004,2.20022,2.20034,582683.0
2007-05-09 10:07:00,2.20027,2.20027,2.19981,2.19981,5479549.0
2007-05-09 10:08:00,2.19955,2.19955,2.19923,2.19925,5544961.0
2007-05-09 10:09:00,2.19932,2.19964,2.1993,2.19959,1074281.0
2007-05-09 10:10:00,2.19969,2.19988,2.19969,2.19988,2399235.0
2007-05-09 10:11:00,2.19991,2.19997,2.19852,2.19994,22250153.0
2007-05-09 10:12:00,2.19986,2.19986,2.19963,2.19963,7524622.0
2007-05-09 10:13:00,2.19947,2.19947,2.19921,2.19929,1974204.0
2007-05-09 10:14:00,2.19938,2.19962,2.19936,2.19937,3810127.0
2007-05-09 10:15:00,2.1995,2.19955,2.19948,2.19955,9369915.0
2007-05-09 10:16:00,2.1997,2.20001,2.1997,2.19997,1182936.0
2007-05-09 10:17:00,2.19996,2.20004,2.19988,2.20002,10519254.0
2007-05-09 10:18:00,2.19999,2.20006,2.1998,2.19988,16431789.0
2007-05-09 10:19:00,2.19981,2.19981,2.19964,2.19972,1618522.0
2007-05-09 10:20:00,2.19979,2.19999,2.19979,2.19999,4222153.0
2007-05-09 10:21:00,2.20019,2.20069,2.20018,2.20069,4948440.0
2007-05-09 10:22:00,2.20071,2.20093,2.2007,2.20093,8655188.0
2007-05-09 10:23:00,2.20096,2.20127,2.20096,2.20117,4476506.0
2007-05-09 10:24:00,2.2011,2.20117,2.20092,2.20117,7994073.0
2007-05-09 10:25:00,2.20121,2.20124,2.20095,2.20099,3571109.0
2007-05-09 10:26:00,2.2011,2.20124,2.201,2.20124,12115641.0
2007-05-09 10:27:00,2.20141,2.20159,2.20137,2.20137,5731913.0
2007-05-09 10:28:00,2.20134,2.20168,2.20134,2.20168,11219680.0
2007-05-09 10:29:00,2.20168,2.20192,2.20168,2.20192,14496453.0
2007-05-09 10:30:00,2.20192,2.20194,2.20183,2.20183,11506452.0
2007-05-09 10:31:00,2.20172,2.20181,2.20155,2.20155,4311806.0
2007-05-09 10:32:00,2.2017,2.20187,2.2017,2.20179,4018433.0
2007-05-09 10:33:00,2.20179,2.20199,2.20169,2.20188,6609737.0
2007-05-09 10:34:00,2.20174,2.20174,2.20155,2.20155,5921583.0
2007-05-09 10:35:00,2.20147,2.20147,2.20126,2.20138,2295435.0
2007-05-09 10:36:00,2.20145,2.20201,2.20145,2.20201,7372767.0
2007-05-09 10:37:00,2.20213,2.20272,2.2021,2.20272,3143188.0
2007-05-09 10:38:00,2.20269,2.2027,2.20248,2.2027,2432897.0
2007-05-09 10:39:00,2.20288,2.2032,2.20282,2.2032,17816255.0
2007-05-09 10:40:00,2.20318,2.20336,2.20318,2.20336,6193250.0
2007-05-09 10:41:00,2.20336,2.20368,2.20336,2.20368,7907184.0
2007-05-09 10:42:00,2.20372,2.20394,2.20369,2.20394,1407819.0
2007-05-09 10:43:00,2.20394,2.2044,2.20394,2.2044,825745.0
2007-05-09 10:44:00,2.20441,2.20452,2.20425,2.20452,18424127.0
2007-05-09 10:45:00,2.20456,2.20465,2.20444,2.20465,6321181.0
2007-05-09 10:46:00,2.20425,2.20493,2.20425,2.20466,1376878.0
2007-05-09 10:47:00,2.20461,2.20465,2.20414,2.20433,2233393.0
2007-05-09 10:48:00,2.20442,2.20457,2.20442,2.20457,1066155.0
2007-05-09 10:49:00,2.20478,2.20501,2.20471,2.20501,1461408.0
2007-05-09 10:50:00,2.20503,2.20513,2.20492,2.20492,12220371.0
2007-05-09 10:51:00,2.20483,2.20486,2.20473,2.20473,7652962.0
2007-05-09 10:52:00,2.20462,2.20465,2.2044,2.20447,5561298.0
2007-05-09 10:53:00,2.20429,2.20429,2.20372,2.20372,9665517.0
2007-05-09 10:54:00,2.2041,2.20425,2.2041,2.2042,18772667.0
2007-05-09 10:55:00,2.20421,2.20438,2.20421,2.20434,7609649.0
2007-05-09 10:56:00,2.20439,2.2046,2.20435,2.2046,10512429.0
2007-05-09 10:57:00,2.20463,2.20495,2.20463,2.20495,14840912.0
2007-05-09 10:58:00,2.20483,2.2052,2.20483,2.20513,5087307.0
2007-05-09 10:59:00,2.20526,2.20555,2.20526,2.20555,11824250.0
2007-05-09 11:00:00,2.20562,2.20593,2.20555,2.20593,34160641.0
2007-05-09 11:01:00,2.20582,2.2061,2.20582,2.2061,6240607.0
2007-05-09 11:02:00,2.20634,2.20643,2.20612,2.20612,5276907.0
2007-05-09 11:03:00,2.20616,2.2062,2.206,2.2061,2601440.0
2007-05-09 11:04:00,2.20602,2.20602,2.2059,2.20596,10884629.0
2007-05-09 11:05:00,2.2059,2.2059,2.20568,2.20568,2537863.0
2007-05-09 11:06:00,2.20566,2.20588,2.20561,2.20588,6442232.0
2007-05-09 11:07:00,2.20597,2.20645,2.20597,2.20645,6296759.0
2007-05-09 11:08:00,2.20638,2.20638,2.20589,2.20589,8936664.0
2007-05-09 11:09:00,2.20601,2.20601,2.20582,2.20594,4801957.0
2007-05-09 11:10:00,2.20598,2.20614,2.2059,2.20596,1081531.0
2007-05-09 11:11:00,2.20613,2.20625,2.20607,2.20625,1230393.0
2007-05-09 11:12:00,2.20618,2.20644,2.20611,2.20644,6616685.0
2007-05-09 11:13:00,2.20648,2.20648,2.20621,2.20629,14353613.0
2007-05-09 11:14:00,2.20632,2.20661,2.20632,2.20643,7455409.0
2007-05-09 11:15:00,2.20664,2.20695,2.20664,2.20687,2069055.0
2007-05-09 11:16:00,2.20671,2.20678,2.20649,2.20678,10997359.0
2007-05-09 11:17:00,2.20687,2.20695,2.20674,2.20674,10384482.0
2007-05-09 11:18:00,2.20677,2.20677,2.20667,2.20669,13492029.0
2007-05-09 11:19:00,2.20661,2.20709,2.20658,2.20709,7827666.0
2007-05-09 11:20:00,2.20722,2.20722,2.2068,2.2068,2430527.0
2007-05-09 11:21:00,2.20674,2.20712,2.20674,2.20706,1978385.0
2007-05-09 11:22:00,2.20714,2.20762,2.20714,2.20741,11619363.0
2007-05-09 11:23:00,2.20743,2.20754,2.20735,2.20735,1241871.0
2007-05-09 11:24:00,2.20734,2.20753,2.20733,2.20733,14007701.0
2007-05-09 11:25:00,2.20747,2.20801,2.20747,2.20788,7536974.0
2007-05-09 11:26:00,2.20779,2.20779,2.20753,2.20754,4389254.0
2007-05-09 11:27:00,2.20756,2.20763,2.20754,2.20763,3869569.0
2007-05-09 11:28:00,2.20753,2.20753,2.20718,2.20728,9983270.0
2007-05-09 11:29:00,2.20723,2.20723,2.20706,2.20717,1487610.0
2007-05-09 11:30:00,2.20723,2.20723,2.20705,2.2072,924093.0
2007-05-09 11:31:00,2.20699,2.20714,2.20688,2.20699,12982337.0
2007-05-09 11:32:00,2.20696,2.20704,2.20696,2.20703,2279282.0
2007-05-09 11:33:00,2.20723,2.20738,2.20714,2.20738,5450459.0
2007-05-09 11:34:00,2.2074,2.20755,2.20738,2.20755,6189269.0
2007-05-09 11:35:00,2.20757,2.20757,2.20746,2.20752,6760405.0
2007-05-09 11:36:00,2.20752,2.20782,2.20752,2.20782,2031783.0
2007-05-09 11:37:00,2.20773,2.20789,2.20773,2.20784,1023128.0
2007-05-09 11:38:00,2.20796,2.20803,2.20795,2.20803,3186377.0
2007-05-09 11:39:00,2.20803,2.20828,2.2078,2.20828,1877014.0
2007-05-09 11:40:00,2.2083,2.20846,2.20823,2.20823,26023270.0
2007-05-09 11:41:00,2.20815,2.20815,2.20735,2.20735,1081256.0
2007-05-09 11:42:00,2.20704,2.20714,2.20697,2.20711,32327569.0
2007-05-09 11:43:00,2.2071,2.20719,2.20685,2.20685,30409960.0
2007-05-09 11:44:00,2.20682,2.20694,2.20673,2.20694,2223372.0
2007-05-09 11:45:00,2.20693,2.20711,2.20678,2.20692,940684.0
2007-05-09 11:46:00,2.20687,2.20721,2.20687,2.20721,2826029.0
2007-05-09 11:47:00,2.20722,2.20722,2.20708,2.20708,7387718.0
2007-05-09 11:48:00,2.20694,2.20694,2.20681,2.2069,10047402.0
2007-05-09 11:49:00,2.20699,2.20699,2.20677,2.20682,620690.0
2007-05-09 11:50:00,2.20686,2.20694,2.2068,2.20684,12522160.0
2007-05-09 11:51:00,2.20682,2.20714,2.20682,2.20714,2042556.0
2007-05-09 11:52:00,2.2072,2.2077,2.2072,2.2077,938489.0
2007-05-09 11:53:00,2.2078,2.20793,2.2078,2.20793,1735239.0
2007-05-09 11:54:00,2.20811,2.20822,2.2079,2.2079,7347978.0
2007-05-09 11:55:00,2.20775,2.20787,2.20775,2.20781,2457537.0
2007-05-09 11:56:00,2.20768,2.20784,2.20764,2.20784,23917450.0
2007-05-09 11:57:00,2.20774,2.20784,2.20758,2.20784,11970420.0
2007-05-09 11:58:00,2.20794,2.20804,2.20785,2.20792,17321401.0
2007-05-09 11:59:00,2.20796,2.20815,2.20795,2.20801,5677193.0
2007-05-09 12:00:00,2.20791,2.20791,2.20753,2.20769,7079571.0
2007-05-09 12:01:00,2.2077,2.2077,2.20717,2.20717,6060741.0
2007-05-09 12:02:00,2.20718,2.20758,2.20715,2.20758,7311346.0
2007-05-09 12:03:00,2.20767,2.20779,2.20766,2.20775,2574464.0
2007-05-09 12:04:00,2.20766,2.20766,2.20747,2.20747,19361667.0
2007-05-09 12:05:00,2.20764,2.20764,2.20727,2.20727,6067714.0
2007-05-09 12:06:00,2.20722,2.20727,2.20707,2.20727,4178350.0
2007-05-09 12:07:00,2.20714,2.2073,2.20714,2.20724,1650447.0
2007-05-09 12:08:00,2.20715,2.20726,2.20683,2.20726,5615718.0
2007-05-09 12:09:00,2.20742,2.20783,2.20702,2.20783,1345012.0
2007-05-09 12:10:00,2.20776,2.2082,2.20776,2.2082,2310420.0
2007-05-09 12:11:00,2.20822,2.20824,2.208,2.20822,4280799.0
2007-05-09 12:12:00,2.20836,2.20855,2.20836,2.20855,2906409.0
2007-05-09 12:13:00,2.20857,2.20861,2.2082,2.20855,2722334.0
2007-05-09 12:14:00,2.20841,2.20862,2.20841,2.20841,23994769.0
2007-05-09 12:15:00,2.20839,2.20847,2.20829,2.20842,4401121.0
2007-05-09 12:16:00,2.2084,2.2084,2.20824,2.20826,1176134.0
2007-05-09 12:17:00,2.20832,2.20862,2.20832,2.20862,12808181.0
2007-05-09 12:18:00,2.20884,2.20884,2.20828,2.20828,1609796.0
2007-05-09 12:19:00,2.20818,2.20818,2.20791,2.20793,80151022.0
2007-05-09 12:20:00,2.20799,2.20811,2.20796,2.20811,815534.0
2007-05-09 12:21:00,2.20813,2.20822,2.20812,2.20817,1066764.0
2007-05-09 12:22:00,2.20823,2.20823,2.20803,2.20816,18183704.0
2007-05-09 12:23:00,2.20813,2.20831,2.20813,2.20827,5667578.0
2007-05-09 12:24:00,2.20829,2.20833,2.2082,2.2082,9429937.0
2007-05-09 12:25:00,2.20818,2.20824,2.20808,2.20824,11463944.0
2007-05-09 12:26:00,2.20815,2.20815,2.20786,2.20786,8393216.0
2007-05-09 12:27:00,2.2078,2.20791,2.20764,2.20772,2382156.0
2007-05-09 12:28:00,2.20754,2.20754,2.20725,2.20725,3019174.0
2007-05-09 12:29:00,2.2072,2.20729,2.20712,2.20712,1135792.0
2007-05-09 12:30:00,2.20707,2.20708,2.20674,2.20694,3014758.0
2007-05-09 12:31:00,2.20691,2.20691,2.20672,2.20681,12353761.0
2007-05-09 12:32:00,2.20669,2.20743,2.20586,2.20586,5587605.0
2007-05-09 12:33:00,2.20716,2.20716,2.20686,2.20687,1503888.0
2007-05-09 12:34:00,2.20671,2.20682,2.20665,2.2067,7030961.0
2007-05-09 12:35:00,2.20665,2.20674,2.20658,2.20658,965514.0
2007-05-09 12:36:00,2.20668,2.20682,2.20639,2.20682,3340475.0
2007-05-09 12:37:00,2.2068,2.20701,2.20677,2.20677,1450100.0
2007-05-09 12:38:00,2.20665,2.20707,2.20665,2.20707,7981552.0
2007-05-09 12:39:00,2.2071,2.20715,2.20694,2.20699,38771337.0
2007-05-09 12:40:00,2.20694,2.20694,2.2068,2.20684,1793923.0
2007-05-09 12:41:00,2.2067,2.2067,2.20635,2.20656,1611566.0
2007-05-09 12:42:00,2.20649,2.20666,2.20641,2.20666,5131046.0
2007-05-09 12:43:00,2.20676,2.20694,2.2067,2.2067,3195505.0
2007-05-09 12:44:00,2.20641,2.20641,2.20615,2.20638,1946796.0
2007-05-09 12:45:00,2.20645,2.20664,2.20643,2.20664,3120675.0
2007-05-09 12:46:00,2.20672,2.20672,2.20646,2.20656,2976316.0
2007-05-09 12:47:00,2.20657,2.20663,2.20644,2.20663,19775694.0
2007-05-09 12:48:00,2.20664,2.20664,2.20636,2.20644,7032005.0
2007-05-09 12:49:00,2.20625,2.20634,2.20584,2.20634,5434300.0
2007-05-09 12:50:00,2.20646,2.20658,2.20645,2.20647,8307690.0
2007-05-09 12:51:00,2.2063,2.20658,2.20629,2.20658,12154871.0
2007-05-09 12:52:00,2.20652,2.20679,2.20652,2.20668,3333452.0
2007-05-09 12:53:00,2.20676,2.20682,2.20662,2.20662,3969923.0
2007-05-09 12:54:00,2.20655,2.20665,2.20655,2.20657,632277.0
2007-05-09 12:55:00,2.20674,2.20685,2.20674,2.20683,13813743.0
2007-05-09 12:56:00,2.20686,2.20691,2.20667,2.20677,3869016.0
2007-05-09 12:57:00,2.20671,2.20671,2.20636,2.20649,705086.0
2007-05-09 12:58:00,2.20642,2.20642,2.20626,2.20635,5569226.0
2007-05-09 12:59:00,2.2062,2.20629,2.20606,2.20629,4290042.0
2007-05-09 13:00:00,2.2063,2.20641,2.2062,2.20641,1572853.0
2007-05-09 13:01:00,2.20645,2.20647,2.20635,2.20635,4046952.0
2007-05-09 13:02:00,2.20642,2.20658,2.20634,2.20634,3102883.0
2007-05-09 13:03:00,2.20627,2.2063,2.2062,2.20621,7225927.0
2007-05-09 13:04:00,2.20616,2.20616,2.20595,2.20601,2749948.0
2007-05-09 13:05:00,2.20582,2.206,2.20564,2.206,7926316.0
2007-05-09 13:06:00,2.2061,2.20624,2.20607,2.20624,7516076.0
2007-05-09 13:07:00,2.20634,2.20654,2.20634,2.20649,2289601.0
2007-05-09 13:08:00,2.20653,2.20662,2.20621,2.20641,18937638.0
2007-05-09 13:09:00,2.20636,2.20642,2.20594,2.20624,1471914.0
2007-05-09 13:10:00,2.20628,2.20632,2.2062,2.20632,6574374.0
2007-05-09 13:11:00,2.20628,2.20636,2.20619,2.20632,16173871.0
2007-05-09 13:12:00,2.20627,2.20627,2.20615,2.20615,13457276.0
2007-05-09 13:13:00,2.20611,2.20613,2.20606,2.20606,4566301.0
2007-05-09 13:14:00,2.20587,2.20599,2.20572,2.20599,7754253.0
2007-05-09 13:15:00,2.20592,2.2062,2.20592,2.2062,10861758.0
2007-05-09 13:16:00,2.20623,2.20664,2.20623,2.20664,26756625.0
2007-05-09 13:17:00,2.2066,2.2066,2.20624,2.20624,6575545.0
2007-05-09 13:18:00,2.20626,2.20653,2.20626,2.20628,8243236.0
2007-05-09 13:19:00,2.20625,2.20625,2.20592,2.20592,6462560.0
2007-05-09 13:20:00,2.20571,2.20589,2.20552,2.20589,7418098.0
2007-05-09 13:21:00,2.20597,2.20615,2.20597,2.20608,558139.0
2007-05-09 13:22:00,2.20612,2.2064,2.20612,2.2064,3685181.0
2007-05-09 13:23:00,2.20641,2.20654,2.2064,2.20654,4630144.0
2007-05-09 13:24:00,2.20655,2.20663,2.2064,2.20663,1508317.0
2007-05-09 13:25:00,2.2067,2.20678,2.20661,2.20667,2208746.0
2007-05-09 13:26:00,2.20671,2.20687,2.20671,2.20687,2303521.0
2007-05-09 13:27:00,2.20695,2.20701,2.20687,2.20689,8612635.0
2007-05-09 13:28:00,2.20684,2.20702,2.20677,2.20702,5781714.0
2007-05-09 13:29:00,2.20699,2.20702,2.20687,2.20701,13734588.0
2007-05-09 13:30:00,2.20697,2.20697,2.20682,2.20686,778657.0
2007-05-09 13:31:00,2.20684,2.20688,2.20674,2.2068,9796259.0
2007-05-09 13:32:00,2.20677,2.20687,2.2067,2.2068,2639113.0
2007-05-09 13:33:00,2.2068,2.20689,2.2068,2.20689,2802496.0
2007-05-09 13:34:00,2.20692,2.20692,2.20683,2.20686,1060371.0
2007-05-09 13:35:00,2.20667,2.20667,2.20633,2.20636,3461286.0
2007-05-09 13:36:00,2.2065,2.20657,2.20642,2.20642,18053168.0
2007-05-09 13:37:00,2.20639,2.20641,2.2062,2.2062,2331700.0
2007-05-09 13:38:00,2.20631,2.20646,2.20626,2.20646,4232355.0
2007-05-09 13:39:00,2.20643,2.20643,2.20629,2.20636,6013765.0
2007-05-09 13:40:00,2.20631,2.20631,2.20618,2.20629,8182662.0
2007-05-09 13:41:00,2.20648,2.20674,2.20648,2.20661,1925777.0
2007-05-09 13:42:00,2.20686,2.20722,2.20686,2.20717,7506531.0
2007-05-09 13:43:00,2.20712,2.20712,2.20692,2.20692,3987533.0
2007-05-09 13:44:00,2.20678,2.20678,2.20653,2.20653,21824993.0
2007-05-09 13:45:00,2.20657,2.20662,2.20652,2.20658,5313186.0
2007-05-09 13:46:00,2.20643,2.20666,2.20643,2.20663,12547693.0
2007-05-09 13:47:00,2.20662,2.20664,2.20646,2.20646,1582191.0
2007-05-09 13:48:00,2.20639,2.20645,2.20616,2.20645,14589563.0
2007-05-09 13:49:00,2.20665,2.20681,2.20665,2.20675,4459011.0
2007-05-09 13:50:00,2.2068,2.20687,2.20668,2.20669,1426746.0
2007-05-09 13:51:00,2.20662,2.20662,2.20613,2.20613,6297663.0
2007-05-09 13:52:00,2.20613,2.20616,2.20607,2.20607,2563715.0
2007-05-09 13:53:00,2.20597,2.20599,2.20551,2.20551,1068638.0
2007-05-09 13:54:00,2.20547,2.20622,2.20547,2.20622,11336577.0
2007-05-09 13:55:00,2.20628,2.20636,2.20619,2.20636,8679764.0
2007-05-09 13:56:00,2.20639,2.20648,2.20635,2.20642,16503290.0
2007-05-09 13:57:00,2.2064,2.2064,2.2061,2.2061,4624256.0
2007-05-09 13:58:00,2.20611,2.20614,2.2047,2.20599,4249969.0
2007-05-09 13:59:00,2.20613,2.20618,2.20605,2.20606,1157662.0
2007-05-09 14:00:00,2.20611,2.20626,2.20611,2.20626,2408512.0
2007-05-09 14:01:00,2.2062,2.20621,2.20602,2.20602,3887387.0
2007-05-09 14:02:00,2.20613,2.20613,2.20586,2.20586,1192943.0
2007-05-09 14:03:00,2.20558,2.20573,2.20529,2.20573,5197831.0
2007-05-09 14:04:00,2.20586,2.20592,2.20581,2.20592,25857182.0
2007-05-09 14:05:00,2.20583,2.20583,2.20549,2.20549,2459112.0
2007-05-09 14:06:00,2.20532,2.20532,2.20502,2.20502,7089854.0
2007-05-09 14:07:00,2.20495,2.20495,2.20452,2.20483,10319953.0
2007-05-09 14:08:00,2.20471,2.20474,2.20464,2.20472,8929817.0
2007-05-09 14:09:00,2.20454,2.20457,2.20436,2.20454,12008446.0
2007-05-09 14:10:00,2.20453,2.20475,2.20453,2.20465,11083178.0
2007-05-09 14:11:00,2.20454,2.20454,2.20424,2.20444,1828457.0
2007-05-09 14:12:00,2.20444,2.20459,2.20429,2.20429,3261516.0
2007-05-09 14:13:00,2.20404,2.20404,2.20381,2.20381,4847925.0
2007-05-09 14:14:00,2.20367,2.20367,2.20351,2.20352,5137556.0
2007-05-09 14:15:00,2.20351,2.20374,2.20344,2.20374,4697247.0
2007-05-09 14:16:00,2.20378,2.20378,2.20356,2.2036,733890.0
2007-05-09 14:17:00,2.20359,2.20375,2.20351,2.20375,4340742.0
2007-05-09 14:18:00,2.20364,2.20364,2.20319,2.20319,3058379.0
2007-05-09 14:19:00,2.20316,2.20316,2.20295,2.20295,2821718.0
2007-05-09 14:20:00,2.20262,2.20285,2.20262,2.20264,1617339.0
2007-05-09 14:21:00,2.20268,2.20331,2.20268,2.20331,6795864.0
2007-05-09 14:22:00,2.20302,2.20347,2.20302,2.20329,10894572.0
2007-05-09 14:23:00,2.20341,2.20381,2.20341,2.20381,1329230.0
2007-05-09 14:24:00,2.20384,2.20384,2.20365,2.20365,3348592.0
2007-05-09 14:25:00,2.20362,2.20392,2.20346,2.20346,2546427.0
2007-05-09 14:26:00,2.20384,2.20436,2.20384,2.20436,10495272.0
2007-05-09 14:27:00,2.20445,2.20474,2.20445,2.20474,3430875.0
2007-05-09 14:28:00,2.20482,2.2049,2.20474,2.20482,35920759.0
2007-05-09 14:29:00,2.2047,2.20472,2.2046,2.20472,4720417.0
2007-05-09 14:30:00,2.20475,2.20477,2.20471,2.20473,11372597.0
2007-05-09 14:31:00,2.20476,2.20492,2.20476,2.2049,18968207.0
2007-05-09 14:32:00,2.20487,2.20487,2.20449,2.20454,13872078.0
2007-05-09 14:33:00,2.20452,2.20452,2.20429,2.20429,4357052.0
2007-05-09 14:34:00,2.2044,2.20446,2.20429,2.20446,17843722.0
2007-05-09 14:35:00,2.20444,2.2046,2.20438,2.2046,600773.0
2007-05-09 14:36:00,2.20469,2.20481,2.20442,2.2048,6528051.0
2007-05-09 14:37:00,2.20481,2.20486,2.20471,2.20484,7939845.0
2007-05-09 14:38:00,2.20469,2.2048,2.20464,2.20476,4245518.0
2007-05-09 14:39:00,2.20481,2.20484,2.20478,2.20483,6386367.0
2007-05-09 14:40:00,2.20475,2.20536,2.20475,2.20536,3833171.0
2007-05-09 14:41:00,2.20538,2.2055,2.2053,2.2055,4366846.0
2007-05-09 14:42:00,2.20549,2.2055,2.20525,2.20532,7940712.0
2007-05-09 14:43:00,2.20552,2.2056,2.20546,2.2056,11305124.0
2007-05-09 14:44:00,2.20567,2.206,2.20567,2.206,13545317.0
2007-05-09 14:45:00,2.206,2.206,2.20567,2.20569,622859.0
2007-05-09 14:46:00,2.20555,2.20555,2.20535,2.20535,5681562.0
2007-05-09 14:47:00,2.20524,2.20524,2.20499,2.20519,6281801.0
2007-05-09 14:48:00,2.20515,2.20532,2.2051,2.2051,1926382.0
2007-05-09 14:49:00,2.20518,2.20531,2.20514,2.20531,8491369.0
2007-05-09 14:50:00,2.20532,2.20532,2.20498,2.20498,10770657.0
2007-05-09 14:51:00,2.20513,2.20539,2.20501,2.20539,2641544.0
2007-05-09 14:52:00,2.20562,2.20588,2.20562,2.20588,4001994.0
2007-05-09 14:53:00,2.20577,2.20612,2.20577,2.20607,2214770.0
2007-05-09 14:54:00,2.20631,2.20655,2.20622,2.2063,4948455.0
2007-05-09 14:55:00,2.2061,2.2061,2.20593,2.20593,3726618.0
2007-05-09 14:56:00,2.20587,2.20589,2.2057,2.20572,8462533.0
2007-05-09 14:57:00,2.20584,2.20616,2.20584,2.20598,13763205.0
2007-05-09 14:58:00,2.20578,2.20601,2.20559,2.20559,8483431.0
2007-05-09 14:59:00,2.20599,2.20611,2.20577,2.20577,963608.0
2007-05-09 15:00:00,2.20574,2.20595,2.20574,2.2058,2435163.0
2007-05-09 15:01:00,2.20577,2.20577,2.20546,2.20546,6572949.0
2007-05-09 15:02:00,2.20538,2.20551,2.20525,2.20551,3447452.0
2007-05-09 15:03:00,2.20561,2.20572,2.20561,2.20567,12838815.0
2007-05-09 15:04:00,2.20578,2.20594,2.20578,2.20581,2112947.0
2007-05-09 15:05:00,2.206,2.20613,2.2057,2.20605,6607418.0
2007-05-09 15:06:00,2.20611,2.20613,2.20591,2.20591,7224861.0
2007-05-09 15:07:00,2.20595,2.20595,2.20564,2.20564,11956773.0
2007-05-09 15:08:00,2.20569,2.20569,2.20513,2.20536,1332155.0
2007-05-09 15:09:00,2.20517,2.20517,2.20469,2.2047,6616475.0
2007-05-09 15:10:00,2.20465,2.20465,2.20441,2.20441,1405485.0
2007-05-09 15:11:00,2.20436,2.205,2.20436,2.205,7407701.0
2007-05-09 15:12:00,2.20528,2.20557,2.20522,2.20553,4931655.0
2007-05-09 15:13:00,2.20553,2.20565,2.20553,2.20564,2988898.0
2007-05-09 15:14:00,2.20583,2.20614,2.20583,2.20599,6183796.0
2007-05-09 15:15:00,2.20607,2.20624,2.20607,2.20608,1453938.0
2007-05-09 15:16:00,2.20615,2.20629,2.20615,2.20629,3276362.0
2007-05-09 15:17:00,2.20621,2.20621,2.20575,2.20575,6228530.0
2007-05-09 15:18:00,2.2056,2.2056,2.20507,2.20507,7760880.0
2007-05-09 15:19:00,2.20503,2.20539,2.20503,2.20539,1102478.0
2007-05-09 15:20:00,2.20547,2.20561,2.20516,2.20533,9923300.0
2007-05-09 15:21:00,2.20536,2.20542,2.20517,2.2054,630605.0
2007-05-09 15:22:00,2.20532,2.20532,2.20518,2.20529,8200695.0
2007-05-09 15:23:00,2.2053,2.20552,2.2053,2.20547,36355181.0
2007-05-09 15:24:00,2.20569,2.20603,2.20569,2.20603,17672858.0
2007-05-09 15:25:00,2.20625,2.2064,2.20614,2.20614,5911571.0
2007-05-09 15:26:00,2.20609,2.20609,2.2059,2.20598,4110237.0
2007-05-09 15:27:00,2.20587,2.20607,2.20587,2.2059,20283670.0
2007-05-09 15:28:00,2.20591,2.20598,2.20589,2.20598,1483312.0
2007-05-09 15:29:00,2.20603,2.20622,2.20596,2.20622,3387800.0
2007-05-09 15:30:00,2.20615,2.2065,2.20615,2.2065,4392070.0
2007-05-09 15:31:00,2.20656,2.20687,2.20644,2.20687,473164.0
2007-05-09 15:32:00,2.20653,2.20741,2.20653,2.20741,9373050.0
2007-05-09 15:33:00,2.20745,2.208,2.20745,2.208,24237209.0
2007-05-09 15:34:00,2.20804,2.20804,2.2077,2.20792,1046096.0
2007-05-09 15:35:00,2.20779,2.20779,2.20739,2.20749,3542378.0
2007-05-09 15:36:00,2.20747,2.20747,2.20696,2.20696,3338056.0
2007-05-09 15:37:00,2.20687,2.20702,2.20687,2.20702,4129268.0
2007-05-09 15:38:00,2.20705,2.20715,2.20668,2.20686,9956312.0
2007-05-09 15:39:00,2.20679,2.20679,2.20651,2.20651,23715939.0
2007-05-09 15:40:00,2.20666,2.20672,2.20665,2.20668,10476793.0
2007-05-09 15:41:00,2.20664,2.20672,2.20651,2.20668,1652045.0
2007-05-09 15:42:00,2.20668,2.20668,2.20637,2.20637,10118164.0
2007-05-09 15:43:00,2.20633,2.20646,2.20628,2.20641,3408389.0
2007-05-09 15:44:00,2.20643,2.20654,2.20643,2.20653,33536631.0
2007-05-09 15:45:00,2.20661,2.20689,2.20661,2.20689,3891176.0
2007-05-09 15:46:00,2.207,2.20733,2.207,2.20723,4454953.0
2007-05-09 15:47:00,2.20709,2.20727,2.20681,2.20702,1408469.0
2007-05-09 15:48:00,2.207,2.20743,2.207,2.20743,13262188.0
2007-05-09 15:49:00,2.20764,2.20781,2.20764,2.2077,2096227.0
2007-05-09 15:50:00,2.20767,2.20783,2.20752,2.20752,4181963.0
2007-05-09 15:51:00,2.20764,2.20799,2.20764,2.20791,4735762.0
2007-05-09 15:52:00,2.20809,2.20849,2.20797,2.20849,24669215.0
2007-05-09 15:53:00,2.20856,2.20865,2.20849,2.20864,1323367.0
2007-05-09 15:54:00,2.2087,2.20888,2.20848,2.20848,6025593.0
2007-05-09 15:55:00,2.20864,2.20864,2.20848,2.20848,2580032.0
2007-05-09 15:56:00,2.20709,2.20835,2.20709,2.2082,6258159.0
2007-05-09 15:57:00,2.2082,2.20835,2.20795,2.20835,5839417.0
2007-05-09 15:58:00,2.20839,2.20846,2.20828,2.20835,18938549.0
2007-05-09 15:59:00,2.20823,2.2084,2.20823,2.2084,36206007.0
2007-05-09 16:00:00,2.2085,2.2087,2.2085,2.2087,3126097.0
2007-05-09 16:01:00,2.20868,2.20875,2.20866,2.20866,3001646.0
2007-05-09 16:02:00,2.20888,2.20903,2.20872,2.20877,10789834.0
2007-05-09 16:03:00,2.20862,2.20862,2.20828,2.20828,23307197.0
2007-05-09 16:04:00,2.2082,2.20823,2.20812,2.20812,2909643.0
2007-05-09 16:05:00,2.20816,2.20823,2.20798,2.20798,13050884.0
2007-05-09 16:06:00,2.20798,2.20809,2.20795,2.20801,12362353.0
2007-05-09 16:07:00,2.20801,2.20843,2.20801,2.20843,471697.0
2007-05-09 16:08:00,2.20844,2.20864,2.20843,2.20858,5646438.0
2007-05-09 16:09:00,2.20858,2.20858,2.20839,2.20854,12038063.0
2007-05-09 16:10:00,2.2086,2.20861,2.20844,2.20853,11377188.0
2007-05-09 16:11:00,2.20851,2.20851,2.20803,2.20806,15735509.0
2007-05-09 16:12:00,2.20813,2.20813,2.20787,2.20787,9728389.0
2007-05-09 16:13:00,2.20788,2.20794,2.20765,2.20765,613663.0
2007-05-09 16:14:00,2.20779,2.20794,2.20773,2.20794,18294776.0
2007-05-09 16:15:00,2.20787,2.20787,2.20758,2.20782,4394730.0
2007-05-09 16:16:00,2.20792,2.20793,2.20779,2.20783,4086490.0
2007-05-09 16:17:00,2.20775,2.20792,2.20764,2.20792,5599527.0
2007-05-09 16:18:00,2.20781,2.20812,2.20781,2.20812,27068573.0
2007-05-09 16:19:00,2.20811,2.20814,2.20794,2.20814,1477015.0
2007-05-09 16:20:00,2.20807,2.20815,2.20797,2.20815,5333031.0
2007-05-09 16:21:00,2.20817,2.20823,2.20804,2.20804,35868519.0
2007-05-09 16:22:00,2.2082,2.20833,2.20815,2.20833,3943509.0
2007-05-09 16:23:00,2.20852,2.20877,2.20852,2.20858,1164272.0
2007-05-09 16:24:00,2.20844,2.20856,2.20818,2.20856,6802937.0
2007-05-09 16:25:00,2.20867,2.20873,2.2085,2.2085,5663499.0
2007-05-09 16:26:00,2.20844,2.20844,2.20814,2.20814,7741162.0
2007-05-09 16:27:00,2.20799,2.20799,2.20757,2.20757,1047306.0
2007-05-09 16:28:00,2.20753,2.20763,2.20752,2.20763,2080076.0
2007-05-09 16:29:00,2.20762,2.20778,2.20754,2.20778,10469120.0
2007-05-09 16:30:00,2.20785,2.20813,2.20785,2.20813,4014594.0
2007-05-09 16:31:00,2.20801,2.20807,2.20768,2.20768,1285705.0
2007-05-09 16:32:00,2.20781,2.20804,2.20781,2.20785,4285877.0
2007-05-09 16:33:00,2.20807,2.20807,2.20789,2.20793,2113521.0
2007-05-09 16:34:00,2.20793,2.20797,2.20781,2.20786,1041534.0
2007-05-09 16:35:00,2.20779,2.20779,2.20743,2.20749,12915736.0
2007-05-09 16:36:00,2.20763,2.20783,2.20763,2.20783,9522558.0
2007-05-09 16:37:00,2.20786,2.20833,2.20786,2.20833,1473423.0
2007-05-09 16:38:00,2.20814,2.20822,2.20794,2.20822,4002181.0
2007-05-09 16:39:00,2.20827,2.20827,2.20802,2.20802,13481362.0
2007-05-09 16:40:00,2.2079,2.2079,2.20757,2.20765,12502976.0
2007-05-09 16:41:00,2.20754,2.20754,2.20709,2.20709,5906271.0
2007-05-09 16:42:00,2.20715,2.2073,2.20706,2.20714,4995812.0
2007-05-09 16:43:00,2.20695,2.20695,2.20664,2.20693,4992903.0
2007-05-09 16:44:00,2.20693,2.20718,2.20686,2.20718,3980629.0
2007-05-09 16:45:00,2.20719,2.20719,2.207,2.20713,2461992.0
2007-05-09 16:46:00,2.207,2.20727,2.20697,2.20727,23428914.0
2007-05-09 16:47:00,2.20728,2.20747,2.20724,2.20747,14088222.0
2007-05-09 16:48:00,2.20757,2.20795,2.20757,2.20795,2931717.0
2007-05-09 16:49:00,2.20796,2.20796,2.2077,2.2077,22188010.0
2007-05-09 16:50:00,2.20787,2.20819,2.20787,2.20819,1906140.0
2007-05-09 16:51:00,2.20682,2.20835,2.20682,2.20823,699851.0
2007-05-09 16:52:00,2.20813,2.2082,2.2081,2.20818,7954950.0
2007-05-09 16:53:00,2.20812,2.20829,2.20812,2.20824,3150364.0
2007-05-09 16:54:00,2.20814,2.20845,2.20814,2.20838,22605594.0
2007-05-09 16:55:00,2.20851,2.20867,2.20851,2.20861,2573511.0
2007-05-09 16:56:00,2.20847,2.20858,2.20836,2.20836,6035953.0
2007-05-09 16:57:00,2.20834,2.20838,2.20805,2.20805,10058152.0
2007-05-09 16:58:00,2.2081,2.20815,2.20786,2.20786,4171252.0
2007-05-09 16:59:00,2.20781,2.20781,2.20758,2.20758,187410.0
2007-05-09 17:00:00,2.2075,2.20754,2.20739,2.20739,21198397.0
2007-05-09 17:01:00,2.20724,2.20724,2.20684,2.20698,8720777.0
2007-05-09 17:02:00,2.20714,2.20744,2.20714,2.20744,6166759.0
2007-05-09 17:03:00,2.20743,2.20779,2.20743,2.20779,2079464.0
2007-05-09 17:04:00,2.20777,2.20791,2.20765,2.2079,2309129.0
2007-05-09 17:05:00,2.20789,2.20789,2.20774,2.20774,4397754.0
2007-05-09 17:06:00,2.20758,2.20789,2.20758,2.20771,19024428.0
2007-05-09 17:07:00,2.20757,2.20757,2.20713,2.20713,20032692.0
2007-05-09 17:08:00,2.20717,2.20744,2.20717,2.20743,3105005.0
2007-05-09 17:09:00,2.20748,2.20751,2.2073,2.20747,3451325.0
2007-05-09 17:10:00,2.20735,2.20741,2.20735,2.20736,6839161.0
2007-05-09 17:11:00,2.20748,2.20777,2.20748,2.20777,4835807.0
2007-05-09 17:12:00,2.20788,2.20813,2.20788,2.20813,1186804.0
2007-05-09 17:13:00,2.20819,2.20835,2.20819,2.20826,5666105.0
2007-05-09 17:14:00,2.20831,2.20844,2.20831,2.20838,15197773.0
2007-05-09 17:15:00,2.20851,2.20864,2.20851,2.2086,3918725.0
2007-05-09 17:16:00,2.20879,2.20881,2.20857,2.20857,5367494.0
2007-05-09 17:17:00,2.20878,2.20891,2.20873,2.20891,10644938.0
2007-05-09 17:18:00,2.20901,2.20917,2.20897,2.20917,448864.0
2007-05-09 17:19:00,2.2091,2.2091,2.20881,2.20881,3095399.0
2007-05-09 17:20:00,2.20898,2.20905,2.20874,2.20874,1738822.0
2007-05-09 17:21:00,2.20861,2.20861,2.2084,2.20858,10979968.0
2007-05-09 17:22:00,2.20859,2.20871,2.20856,2.20865,17900103.0
2007-05-09 17:23:00,2.20857,2.20863,2.20853,2.20855,1423207.0
2007-05-09 17:24:00,2.2086,2.20881,2.20854,2.20869,6993161.0
2007-05-09 17:25:00,2.20871,2.20871,2.20847,2.20848,2483224.0
2007-05-09 17:26:00,2.20848,2.20857,2.20848,2.20853,19330010.0
2007-05-09 17:27:00,2.20854,2.20854,2.20824,2.20834,5539735.0
2007-05-09 17:28:00,2.20823,2.2085,2.20823,2.2085,3776258.0
2007-05-09 17:29:00,2.20857,2.20886,2.20857,2.20886,1994918.0
2007-05-09 17:30:00,2.20882,2.20903,2.20877,2.20877,11025664.0
2007-05-09 17:31:00,2.20882,2.20884,2.20869,2.2088,536301.0
2007-05-09 17:32:00,2.20877,2.20877,2.20838,2.20838,8429615.0
2007-05-09 17:33:00,2.20829,2.20829,2.20808,2.2081,3715581.0
2007-05-09 17:34:00,2.20804,2.20815,2.20804,2.20815,2640362.0
2007-05-09 17:35:00,2.20804,2.20818,2.2079,2.20807,33874431.0
2007-05-09 17:36:00,2.20824,2.20827,2.20786,2.20822,7529537.0
2007-05-09 17:37:00,2.20815,2.20815,2.20764,2.20764,619968.0
2007-05-09 17:38:00,2.20755,2.20755,2.20722,2.20753,5020032.0
2007-05-09 17:39:00,2.20772,2.20818,2.20772,2.20818,524719.0
2007-05-09 17:40:00,2.20829,2.20829,2.20805,2.20808,3186832.0
2007-05-09 17:41:00,2.20822,2.20853,2.20822,2.20822,1171552.0
2007-05-09 17:42:00,2.20817,2.20845,2.20817,2.20845,4151441.0
2007-05-09 17:43:00,2.20845,2.20871,2.20843,2.20871,830156.0
2007-05-09 17:44:00,2.20858,2.20858,2.2081,2.20833,12605226.0
2007-05-09 17:45:00,2.20806,2.20838,2.20794,2.20838,8238928.0
2007-05-09 17:46:00,2.20848,2.20848,2.20831,2.20836,2553574.0
2007-05-09 17:47:00,2.20843,2.20884,2.20839,2.20884,8243874.0
2007-05-09 17:48:00,2.20901,2.20901,2.20857,2.20889,7177539.0
2007-05-09 17:49:00,2.20873,2.20881,2.20869,2.20869,2127029.0
2007-05-09 17:50:00,2.20861,2.20862,2.20832,2.20854,17393865.0
2007-05-09 17:51:00,2.20859,2.20867,2.20847,2.20853,748210.0
2007-05-09 17:52:00,2.20836,2.20862,2.20836,2.20862,631115.0
2007-05-09 17:53:00,2.20864,2.20873,2.20853,2.20873,5202080.0
2007-05-09 17:54:00,2.20873,2.20873,2.2086,2.20866,1664050.0
2007-05-09 17:55:00,2.20858,2.20865,2.20858,2.2086,2239930.0
2007-05-09 17:56:00,2.20863,2.20863,2.20714,2.20861,5615396.0
2007-05-09 17:57:00,2.20866,2.20879,2.20861,2.20879,13588409.0
2007-05-09 17:58:00,2.2088,2.20884,2.20857,2.20857,11154579.0
2007-05-09 17:59:00,2.20846,2.20846,2.20816,2.20816,3641245.0
2007-05-09 18:00:00,2.20811,2.2082,2.20808,2.20808,1687886.0
2007-05-09 18:01:00,2.208,2.208,2.20749,2.20749,1440770.0
2007-05-09 18:02:00,2.20749,2.20782,2.20749,2.20769,15394209.0
2007-05-09 18:03:00,2.20772,2.20784,2.20761,2.20764,1353585.0
2007-05-09 18:04:00,2.20777,2.20802,2.20777,2.20797,8078001.0
2007-05-09 18:05:00,2.20805,2.20809,2.20786,2.20794,4896619.0
2007-05-09 18:06:00,2.20792,2.20801,2.20792,2.20801,6690856.0
2007-05-09 18:07:00,2.20802,2.20809,2.2078,2.20809,4927242.0
2007-05-09 18:08:00,2.20817,2.20817,2.20799,2.20803,24220528.0
2007-05-09 18:09:00,2.20791,2.20801,2.20784,2.20785,5456839.0
2007-05-09 18:10:00,2.20786,2.20786,2.20768,2.20779,1263168.0
2007-05-09 18:11:00,2.20785,2.20796,2.20778,2.20796,2659445.0
2007-05-09 18:12:00,2.20794,2.20801,2.20777,2.2078,1549059.0
2007-05-09 18:13:00,2.20761,2.20761,2.20712,2.20716,17470516.0
2007-05-09 18:14:00,2.20724,2.20724,2.20693,2.20719,5070961.0
2007-05-09 18:15:00,2.20731,2.20768,2.20731,2.2076,4132756.0
2007-05-09 18:16:00,2.20758,2.20768,2.20755,2.20768,7259509.0
2007-05-09 18:17:00,2.20767,2.20781,2.20767,2.20775,5708939.0
2007-05-09 18:18:00,2.20782,2.20784,2.20769,2.20769,6011205.0
2007-05-09 18:19:00,2.20784,2.20799,2.20764,2.20764,22411545.0
2007-05-09 18:20:00,2.20774,2.20782,2.20762,2.20776,9415176.0
2007-05-09 18:21:00,2.20769,2.20795,2.20769,2.20792,18020611.0
2007-05-09 18:22:00,2.20783,2.20783,2.20746,2.20746,15063032.0
2007-05-09 18:23:00,2.20751,2.20752,2.20718,2.20748,30403193.0
2007-05-09 18:24:00,2.20761,2.20794,2.20761,2.20791,2306673.0
2007-05-09 18:25:00,2.20785,2.20785,2.20726,2.20726,3938209.0
2007-05-09 18:26:00,2.20717,2.20787,2.20717,2.20787,3840257.0
2007-05-09 18:27:00,2.20794,2.208,2.20794,2.20796,3443166.0
2007-05-09 18:28:00,2.20781,2.20799,2.20781,2.20799,6600760.0
2007-05-09 18:29:00,2.20788,2.20797,2.20787,2.20796,8900087.0
2007-05-09 18:30:00,2.20799,2.2081,2.20796,2.20798,14916097.0
2007-05-09 18:31:00,2.20786,2.20786,2.20761,2.20763,3701701.0
2007-05-09 18:32:00,2.20766,2.20801,2.20766,2.20784,3176579.0
2007-05-09 18:33:00,2.20778,2.20789,2.20778,2.20785,4637976.0
2007-05-09 18:34:00,2.20787,2.20787,2.2074,2.20749,4438921.0
2007-05-09 18:35:00,2.20765,2.20766,2.20753,2.20764,12621663.0
2007-05-09 18:36:00,2.20767,2.20767,2.20744,2.20744,7147810.0
2007-05-09 18:37:00,2.20745,2.20761,2.20735,2.20735,1039818.0
2007-05-09 18:38:00,2.20731,2.20732,2.20694,2.20694,2544222.0
2007-05-09 18:39:00,2.2069,2.20707,2.20689,2.20707,2035679.0
2007-05-09 18:40:00,2.20694,2.20713,2.20694,2.20696,3599918.0
2007-05-09 18:41:00,2.20714,2.20738,2.20714,2.20735,1515558.0
2007-05-09 18:42:00,2.20744,2.20745,2.20729,2.20729,5685615.0
2007-05-09 18:43:00,2.2073,2.20743,2.2069,2.2069,3692482.0
2007-05-09 18:44:00,2.20723,2.20737,2.2072,2.2073,28559373.0
2007-05-09 18:45:00,2.20742,2.20744,2.20723,2.20737,7892682.0
2007-05-09 18:46:00,2.20728,2.20728,2.207,2.20711,15941914.0
2007-05-09 18:47:00,2.20703,2.20715,2.20695,2.20713,959223.0
2007-05-09 18:48:00,2.20703,2.20729,2.20703,2.20715,3084730.0
2007-05-09 18:49:00,2.2073,2.20732,2.20715,2.20721,9809712.0
2007-05-09 18:50:00,2.20701,2.20729,2.20689,2.20729,833885.0
2007-05-09 18:51:00,2.20731,2.20735,2.20719,2.20735,27240646.0
2007-05-09 18:52:00,2.2074,2.20747,2.20731,2.2074,6231057.0
2007-05-09 18:53:00,2.20741,2.20755,2.20734,2.20753,11539045.0
2007-05-09 18:54:00,2.20756,2.20766,2.20746,2.20765,1672320.0
2007-05-09 18:55:00,2.20764,2.20764,2.20747,2.20759,3032563.0
2007-05-09 18:56:00,2.20764,2.20796,2.20753,2.20796,8439703.0
2007-05-09 18:57:00,2.20807,2.20823,2.20807,2.20815,15062890.0
2007-05-09 18:58:00,2.20807,2.2081,2.20773,2.20773,10595793.0
2007-05-09 18:59:00,2.20773,2.20773,2.20749,2.20749,1371845.0
2007-05-09 19:00:00,2.20737,2.20737,2.20711,2.20722,8009127.0
2007-05-09 19:01:00,2.20733,2.20746,2.20725,2.20744,231612.0
2007-05-09 19:02:00,2.20738,2.2074,2.2071,2.2071,3845344.0
2007-05-09 19:03:00,2.20719,2.2075,2.20713,2.2074,4376675.0
2007-05-09 19:04:00,2.20742,2.20748,2.20727,2.20727,8219254.0
2007-05-09 19:05:00,2.20735,2.20735,2.20707,2.20717,6076837.0
2007-05-09 19:06:00,2.20712,2.20739,2.20712,2.20718,4631346.0
2007-05-09 19:07:00,2.20716,2.20743,2.20716,2.20743,1272190.0
2007-05-09 19:08:00,2.20734,2.20753,2.20729,2.20751,4733434.0
2007-05-09 19:09:00,2.20749,2.20751,2.20743,2.20743,3772774.0
2007-05-09 19:10:00,2.20747,2.20751,2.20739,2.20751,4579757.0
2007-05-09 19:11:00,2.20748,2.20754,2.20748,2.20749,1002240.0
2007-05-09 19:12:00,2.20734,2.20744,2.2073,2.20734,13586212.0
2007-05-09 19:13:00,2.20724,2.20728,2.20709,2.20726,1805596.0
2007-05-09 19:14:00,2.20727,2.20734,2.20727,2.20728,597248.0
2007-05-09 19:15:00,2.20723,2.20748,2.20695,2.20748,15799847.0
2007-05-09 19:16:00,2.2075,2.20755,2.20714,2.20714,3563814.0
2007-05-09 19:17:00,2.20697,2.207,2.20678,2.20694,10449405.0
2007-05-09 19:18:00,2.20691,2.20697,2.20666,2.20697,4464051.0
2007-05-09 19:19:00,2.20709,2.20723,2.20709,2.20723,3744488.0
2007-05-09 19:20:00,2.20725,2.20725,2.20715,2.20718,2919100.0
2007-05-09 19:21:00,2.20713,2.20713,2.20666,2.20683,2922583.0
2007-05-09 19:22:00,2.20696,2.20705,2.20694,2.20695,3194775.0
2007-05-09 19:23:00,2.20691,2.20695,2.20685,2.20685,10939926.0
2007-05-09 19:24:00,2.20686,2.20703,2.20651,2.20651,1645959.0
2007-05-09 19:25:00,2.20714,2.2075,2.20714,2.2075,8873091.0
2007-05-09 19:26:00,2.2075,2.20758,2.20746,2.20746,9820273.0
2007-05-09 19:27:00,2.20725,2.20733,2.20711,2.20714,4380664.0
2007-05-09 19:28:00,2.20705,2.20727,2.20705,2.20727,14285532.0
2007-05-09 19:29:00,2.2073,2.20752,2.2073,2.20752,20644783.0
2007-05-09 19:30:00,2.20755,2.20755,2.2073,2.2073,2062674.0
2007-05-09 19:31:00,2.20714,2.20714,2.20697,2.20706,1367836.0
2007-05-09 19:32:00,2.207,2.20708,2.20688,2.207,6121132.0
2007-05-09 19:33:00,2.207,2.2071,2.20681,2.20687,5589636.0
2007-05-09 19:34:00,2.20689,2.20775,2.20689,2.20775,5086909.0
2007-05-09 19:35:00,2.20773,2.20791,2.20766,2.20777,6868715.0
2007-05-09 19:36:00,2.20781,2.20799,2.20781,2.20787,3144679.0
2007-05-09 19:37:00,2.20787,2.20795,2.20783,2.20795,875427.0
2007-05-09 19:38:00,2.20795,2.20808,2.20783,2.20797,3530113.0
2007-05-09 19:39:00,2.20798,2.20798,2.20776,2.20782,1850706.0
2007-05-09 19:40:00,2.20781,2.20786,2.20772,2.20772,7396646.0
2007-05-09 19:41:00,2.20765,2.20765,2.20707,2.20756,17967184.0
2007-05-09 19:42:00,2.20777,2.20781,2.20768,2.20768,17815207.0
2007-05-09 19:43:00,2.20757,2.20757,2.207,2.207,1776751.0
2007-05-09 19:44:00,2.20698,2.20701,2.20684,2.207,12825883.0
2007-05-09 19:45:00,2.20701,2.20715,2.20701,2.20701,2889932.0
2007-05-09 19:46:00,2.20682,2.20687,2.20657,2.20657,26155282.0
2007-05-09 19:47:00,2.20648,2.20648,2.20621,2.20626,3104237.0
2007-05-09 19:48:00,2.20622,2.20642,2.20576,2.20605,14723974.0
2007-05-09 19:49:00,2.20603,2.20618,2.20598,2.20605,11742371.0
2007-05-09 19:50:00,2.20616,2.20633,2.20593,2.20627,47155954.0
2007-05-09 19:51:00,2.2064,2.20659,2.2064,2.20659,5352422.0
2007-05-09 19:52:00,2.20522,2.20737,2.20522,2.20733,2952958.0
2007-05-09 19:53:00,2.2073,2.2073,2.20647,2.20647,2667478.0
2007-05-09 19:54:00,2.20652,2.20655,2.20623,2.20623,1673392.0
2007-05-09 19:55:00,2.20616,2.20674,2.20616,2.20674,4581361.0
2007-05-09 19:56:00,2.20696,2.20727,2.20692,2.20727,4999887.0
2007-05-09 19:57:00,2.20727,2.20727,2.20666,2.20666,554115.0
2007-05-09 19:58:00,2.20676,2.20687,2.20667,2.20682,22174983.0
2007-05-09 19:59:00,2.20682,2.20682,2.20648,2.20681,17776032.0
2007-05-09 20:00:00,2.20689,2.20697,2.20682,2.20695,13430457.0
2007-05-09 20:01:00,2.2069,2.20693,2.20683,2.20683,17121177.0
2007-05-09 20:02:00,2.20677,2.20677,2.20654,2.20676,772721.0
2007-05-09 20:03:00,2.2068,2.20681,2.20652,2.20667,18624054.0
2007-05-09 20:04:00,2.20675,2.20697,2.20675,2.20697,3383731.0
2007-05-09 20:05:00,2.20705,2.20713,2.20672,2.20672,9258619.0
2007-05-09 20:06:00,2.20659,2.20661,2.20643,2.20651,6528449.0
2007-05-09 20:07:00,2.20638,2.20648,2.20623,2.20637,1322225.0
2007-05-09 20:08:00,2.20641,2.20641,2.20602,2.20639,537968.0
2007-05-09 20:09:00,2.20651,2.20666,2.20647,2.20654,20982133.0
2007-05-09 20:10:00,2.20644,2.20667,2.20644,2.20667,3278278.0
2007-05-09 20:11:00,2.20683,2.20712,2.20683,2.20712,3841506.0
2007-05-09 20:12:00,2.20712,2.20719,2.20708,2.20713,25534361.0
2007-05-09 20:13:00,2.20702,2.20702,2.20677,2.20697,1565363.0
2007-05-09 20:14:00,2.20687,2.20687,2.20672,2.20672,23175961.0
2007-05-09 20:15:00,2.20674,2.20684,2.20649,2.20684,3056037.0
2007-05-09 20:16:00,2.20682,2.20701,2.20672,2.20672,3352602.0
2007-05-09 20:17:00,2.20669,2.20693,2.20662,2.20675,1784230.0
2007-05-09 20:18:00,2.2067,2.2067,2.20618,2.20618,5027844.0
2007-05-09 20:19:00,2.20603,2.20603,2.20563,2.2057,1831928.0
2007-05-09 20:20:00,2.20555,2.20555,2.20527,2.20533,12707539.0
2007-05-09 20:21:00,2.20534,2.20553,2.20514,2.20553,14526954.0
2007-05-09 20:22:00,2.20565,2.2063,2.20565,2.2063,8042509.0
2007-05-09 20:23:00,2.20627,2.20627,2.20574,2.20581,8575547.0
2007-05-09 20:24:00,2.20572,2.20613,2.20572,2.20613,5143596.0
2007-05-09 20:25:00,2.20632,2.20648,2.20627,2.20627,4803370.0
2007-05-09 20:26:00,2.20618,2.20618,2.20576,2.20576,1387732.0
2007-05-09 20:27:00,2.20553,2.20553,2.20503,2.20513,11941709.0
2007-05-09 20:28:00,2.205,2.205,2.20423,2.20423,5288966.0
2007-05-09 20:29:00,2.20434,2.20451,2.20405,2.20441,16131839.0
2007-05-09 20:30:00,2.20446,2.20446,2.20413,2.20422,3214192.0
2007-05-09 20:31:00,2.20414,2.20414,2.2038,2.20387,6426118.0
2007-05-09 20:32:00,2.20394,2.20412,2.2039,2.20412,1842664.0
2007-05-09 20:33:00,2.20415,2.20422,2.20402,2.20405,4476742.0
2007-05-09 20:34:00,2.20419,2.20452,2.20415,2.20452,9092708.0
2007-05-09 20:35:00,2.2046,2.20476,2.20437,2.20437,5177232.0
2007-05-09 20:36:00,2.20416,2.20416,2.20368,2.20368,5545514.0
2007-05-09 20:37:00,2.20362,2.20369,2.20345,2.20347,10568210.0
2007-05-09 20:38:00,2.20364,2.20395,2.20364,2.20367,3656761.0
2007-05-09 20:39:00,2.20364,2.20388,2.20364,2.20388,1838889.0
2007-05-09 20:40:00,2.20381,2.20407,2.20377,2.20407,7320027.0
2007-05-09 20:41:00,2.20414,2.20443,2.20406,2.20415,2362555.0
2007-05-09 20:42:00,2.20422,2.20455,2.20417,2.20455,13230060.0
2007-05-09 20:43:00,2.20449,2.20468,2.20447,2.20447,1163158.0
2007-05-09 20:44:00,2.20438,2.20467,2.20435,2.20445,2029307.0
2007-05-09 20:45:00,2.20445,2.20446,2.20419,2.20419,734924.0
2007-05-09 20:46:00,2.20406,2.20419,2.20384,2.20419,26145324.0
2007-05-09 20:47:00,2.20437,2.20462,2.20437,2.20462,5424753.0
2007-05-09 20:48:00,2.20462,2.20477,2.20458,2.20477,3332451.0
2007-05-09 20:49:00,2.20489,2.20525,2.20489,2.20525,27492333.0
2007-05-09 20:50:00,2.20504,2.20504,2.20457,2.20481,8345065.0
2007-05-09 20:51:00,2.20435,2.20445,2.20418,2.20442,1536181.0
2007-05-09 20:52:00,2.20456,2.20462,2.20434,2.20462,5801939.0
2007-05-09 20:53:00,2.20456,2.20478,2.20447,2.20478,6987958.0
2007-05-09 20:54:00,2.20487,2.20487,2.20476,2.20478,2278731.0
2007-05-09 20:55:00,2.20472,2.20472,2.20452,2.20458,920361.0
2007-05-09 20:56:00,2.20452,2.20486,2.20441,2.2048,2276703.0
2007-05-09 20:57:00,2.2048,2.2048,2.20458,2.20463,1549225.0
2007-05-09 20:58:00,2.20466,2.20466,2.20435,2.20435,2475202.0
2007-05-09 20:59:00,2.20425,2.20425,2.20405,2.20423,6086641.0
2007-05-09 21:00:00,2.20422,2.20449,2.20399,2.20448,7904940.0
2007-05-09 21:01:00,2.20436,2.20462,2.20436,2.20462,10462367.0
2007-05-09 21:02:00,2.20474,2.20499,2.20474,2.20498,15623199.0
2007-05-09 21:03:00,2.20501,2.20549,2.20501,2.20549,8848264.0
2007-05-09 21:04:00,2.20546,2.20546,2.20519,2.2053,6744101.0
2007-05-09 21:05:00,2.20531,2.2054,2.20531,2.2054,9192578.0
2007-05-09 21:06:00,2.20545,2.20548,2.20537,2.20543,4924834.0
2007-05-09 21:07:00,2.20544,2.2057,2.20544,2.20545,3682045.0
2007-05-09 21:08:00,2.20542,2.20542,2.20504,2.2054,10379686.0
2007-05-09 21:09:00,2.20533,2.20534,2.20498,2.20498,5884709.0
2007-05-09 21:10:00,2.20491,2.20525,2.20491,2.20519,8036708.0
2007-05-09 21:11:00,2.20509,2.20509,2.20478,2.20478,7385684.0
2007-05-09 21:12:00,2.20471,2.20471,2.2045,2.20451,1714963.0
2007-05-09 21:13:00,2.20446,2.20446,2.20401,2.20419,3132455.0
2007-05-09 21:14:00,2.2041,2.2041,2.20388,2.20405,2563378.0
2007-05-09 21:15:00,2.20407,2.20423,2.20407,2.20421,9819547.0
2007-05-09 21:16:00,2.20411,2.20414,2.20404,2.20404,4226502.0
2007-05-09 21:17:00,2.20405,2.20405,2.20377,2.20391,11112320.0
2007-05-09 21:18:00,2.20374,2.20406,2.20374,2.20406,2625877.0
2007-05-09 21:19:00,2.20401,2.20438,2.20401,2.20421,36790624.0
2007-05-09 21:20:00,2.20434,2.20434,2.20394,2.20394,7356688.0
2007-05-09 21:21:00,2.20399,2.20399,2.20339,2.20342,3854419.0
2007-05-09 21:22:00,2.20348,2.20395,2.20348,2.20395,777679.0
2007-05-09 21:23:00,2.20402,2.20417,2.20399,2.20411,2159907.0
2007-05-09 21:24:00,2.20406,2.20416,2.20406,2.20415,7330934.0
2007-05-09 21:25:00,2.20415,2.20417,2.204,2.20402,1362646.0
2007-05-09 21:26:00,2.20408,2.20417,2.204,2.204,6104386.0
2007-05-09 21:27:00,2.20401,2.20401,2.20386,2.20388,19506782.0
2007-05-09 21:28:00,2.20391,2.20404,2.20383,2.20391,1599667.0
2007-05-09 21:29:00,2.20387,2.20402,2.20377,2.20377,3188620.0
2007-05-09 21:30:00,2.20374,2.20374,2.20359,2.20367,2357018.0
2007-05-09 21:31:00,2.20363,2.20388,2.20339,2.20388,9853393.0
2007-05-09 21:32:00,2.20381,2.20381,2.20349,2.20357,5382627.0
2007-05-09 21:34:00,2.20359,2.20407,2.20359,2.20403,9340875.0
2007-05-09 21:35:00,2.2039,2.2039,2.20359,2.20361,12847480.0
2007-05-09 21:36:00,2.2037,2.2037,2.20352,2.20352,5065634.0
2007-05-09 21:37:00,2.20353,2.20397,2.20353,2.20397,1539446.0
2007-05-09 21:38:00,2.20403,2.20408,2.20394,2.20408,1835461.0
2007-05-09 21:39:00,2.20415,2.20419,2.2041,2.20418,3169649.0
2007-05-09 21:40:00,2.20423,2.20423,2.20402,2.20413,4131340.0
2007-05-09 21:41:00,2.20421,2.20422,2.20412,2.20421,6768389.0
2007-05-09 21:42:00,2.20422,2.20448,2.20422,2.20448,895584.0
2007-05-09 21:43:00,2.20459,2.20467,2.20449,2.20449,4928600.0
2007-05-09 21:44:00,2.20445,2.20447,2.20429,2.20442,4788043.0
2007-05-09 21:45:00,2.2044,2.2044,2.20387,2.20411,9407390.0
2007-05-09 21:46:00,2.20395,2.20416,2.20395,2.20397,7495626.0
2007-05-09 21:47:00,2.20413,2.20413,2.20369,2.20391,1659861.0
2007-05-09 21:48:00,2.20372,2.20377,2.2035,2.20374,2446056.0
2007-05-09 21:49:00,2.20377,2.20425,2.20365,2.20365,7325890.0
2007-05-09 21:50:00,2.20385,2.20385,2.20337,2.20361,7458120.0
2007-05-09 21:51:00,2.20362,2.20376,2.20362,2.20376,5606422.0
2007-05-09 21:52:00,2.20367,2.20367,2.20346,2.20346,1245103.0
2007-05-09 21:53:00,2.20339,2.20339,2.20316,2.20323,10122339.0
2007-05-09 21:54:00,2.20313,2.20321,2.20299,2.20321,6126287.0
2007-05-09 21:55:00,2.20317,2.20331,2.20317,2.20331,3276811.0
2007-05-09 21:56:00,2.20336,2.20354,2.20336,2.20349,2343023.0
2007-05-09 21:57:00,2.20348,2.20354,2.20322,2.20332,13853057.0
2007-05-09 21:58:00,2.20348,2.20348,2.20329,2.20329,2986470.0
2007-05-09 21:59:00,2.20329,2.20334,2.20329,2.20329,5236953.0
2007-05-09 22:00:00,2.2033,2.2033,2.20313,2.20329,4245870.0
2007-05-09 22:01:00,2.20327,2.20337,2.20324,2.20326,5933043.0
2007-05-09 22:02:00,2.20308,2.20308,2.20274,2.20306,2076712.0
2007-05-09 22:03:00,2.20318,2.20343,2.20318,2.20336,1379579.0
2007-05-09 22:04:00,2.20329,2.20347,2.20329,2.20347,7197201.0
2007-05-09 22:05:00,2.20356,2.20367,2.20352,2.20352,1964476.0
2007-05-09 22:06:00,2.20359,2.20378,2.20356,2.20378,4599423.0
2007-05-09 22:07:00,2.20371,2.20377,2.20356,2.20377,14957847.0
2007-05-09 22:08:00,2.20376,2.20376,2.20348,2.20365,19746776.0
2007-05-09 22:09:00,2.20361,2.20361,2.20338,2.20338,9911159.0
2007-05-09 22:10:00,2.20338,2.20374,2.20317,2.20345,8710634.0
2007-05-09 22:11:00,2.20374,2.20403,2.20374,2.20403,18489166.0
2007-05-09 22:12:00,2.20412,2.20422,2.20391,2.20391,3433545.0
2007-05-09 22:13:00,2.20378,2.20408,2.20378,2.20408,1320744.0
2007-05-09 22:14:00,2.20421,2.20441,2.20421,2.20441,9247068.0
2007-05-09 22:15:00,2.20457,2.20457,2.20423,2.20423,19348438.0
2007-05-09 22:16:00,2.20444,2.20456,2.20435,2.20455,23562541.0
2007-05-09 22:17:00,2.20473,2.20487,2.2047,2.20481,9512644.0
2007-05-09 22:18:00,2.20482,2.20503,2.20482,2.20497,1621751.0
2007-05-09 22:19:00,2.20494,2.20508,2.20494,2.20508,10201090.0
2007-05-09 22:20:00,2.20525,2.20542,2.20525,2.20542,7931922.0
2007-05-09 22:21:00,2.20545,2.20548,2.20527,2.20547,2241285.0
2007-05-09 22:22:00,2.20549,2.20549,2.20525,2.20525,6136302.0
2007-05-09 22:23:00,2.20539,2.20539,2.20491,2.20491,2760332.0
2007-05-09 22:24:00,2.20484,2.20518,2.2048,2.20515,2698151.0
2007-05-09 22:25:00,2.20545,2.20559,2.20545,2.20559,8024732.0
2007-05-09 22:26:00,2.2057,2.20612,2.2057,2.20612,10493821.0
2007-05-09 22:27:00,2.20603,2.20603,2.20547,2.20547,17477130.0
2007-05-09 22:28:00,2.20578,2.20599,2.20566,2.20586,5774331.0
2007-05-09 22:29:00,2.20585,2.20589,2.20573,2.20573,27470385.0
2007-05-09 22:30:00,2.20566,2.20566,2.20524,2.20524,20829638.0
2007-05-09 22:31:00,2.2054,2.20553,2.20537,2.20553,12564297.0
2007-05-09 22:32:00,2.20564,2.20571,2.20557,2.20561,5417303.0
2007-05-09 22:33:00,2.20548,2.20548,2.2052,2.20543,13527644.0
2007-05-09 22:34:00,2.20552,2.20573,2.20548,2.20557,11709978.0
2007-05-09 22:35:00,2.20544,2.20559,2.20536,2.20536,1926888.0
2007-05-09 22:36:00,2.2054,2.2054,2.20519,2.20521,17294901.0
2007-05-09 22:37:00,2.20518,2.20519,2.20501,2.20501,3997103.0
2007-05-09 22:38:00,2.20509,2.20514,2.205,2.20505,5459363.0
2007-05-09 22:39:00,2.20488,2.20497,2.2048,2.20488,3444503.0
2007-05-09 22:40:00,2.20493,2.20503,2.20489,2.20497,5443606.0
2007-05-09 22:41:00,2.20494,2.20513,2.20491,2.20513,10824822.0
2007-05-09 22:42:00,2.20512,2.20512,2.20484,2.20487,5733459.0
2007-05-09 22:43:00,2.20491,2.20514,2.20491,2.20504,8454270.0
2007-05-09 22:44:00,2.20507,2.20507,2.2046,2.20477,9294728.0
2007-05-09 22:45:00,2.20493,2.20493,2.20478,2.20482,23998067.0
2007-05-09 22:46:00,2.20474,2.20474,2.20456,2.20471,2096318.0
2007-05-09 22:47:00,2.20469,2.20469,2.20444,2.20451,16753231.0
2007-05-09 22:48:00,2.2047,2.20482,2.20463,2.20463,17897353.0
2007-05-09 22:49:00,2.20466,2.2048,2.20459,2.20463,4228862.0
2007-05-09 22:50:00,2.20454,2.20468,2.20444,2.20448,4510904.0
2007-05-09 22:51:00,2.20438,2.20438,2.20415,2.20415,11637212.0
2007-05-09 22:52:00,2.20409,2.20423,2.20403,2.20414,4398785.0
2007-05-09 22:53:00,2.20401,2.2041,2.20379,2.20379,813711.0
2007-05-09 22:54:00,2.20383,2.20397,2.20374,2.20383,11144609.0
2007-05-09 22:55:00,2.20376,2.20376,2.20343,2.20347,12985593.0
2007-05-09 22:56:00,2.20345,2.20347,2.2033,2.20336,1634546.0
2007-05-09 22:57:00,2.20336,2.20336,2.20295,2.20302,1204182.0
2007-05-09 22:58:00,2.20301,2.20305,2.20277,2.20277,5534443.0
2007-05-09 22:59:00,2.20272,2.20283,2.20268,2.20275,1749314.0
2007-05-09 23:00:00,2.20267,2.20267,2.20211,2.20211,11432046.0
2007-05-09 23:01:00,2.20199,2.20199,2.2018,2.2018,13273540.0
2007-05-09 23:02:00,2.2016,2.20164,2.20139,2.20139,7178463.0
2007-05-09 23:03:00,2.20133,2.2015,2.20133,2.20144,7531059.0
2007-05-09 23:04:00,2.20128,2.20136,2.20102,2.20102,6569940.0
2007-05-09 23:05:00,2.2011,2.20174,2.20107,2.20174,1933950.0
2007-05-09 23:06:00,2.20184,2.20227,2.20184,2.20227,4377709.0
2007-05-09 23:07:00,2.2024,2.20247,2.20227,2.20247,14897231.0
2007-05-09 23:08:00,2.20248,2.2029,2.20248,2.20287,12053706.0
2007-05-09 23:09:00,2.20292,2.20319,2.20292,2.20319,6192814.0
2007-05-09 23:10:00,2.2035,2.20379,2.2035,2.20379,7827905.0
2007-05-09 23:11:00,2.20387,2.20402,2.20375,2.20375,6721529.0
2007-05-09 23:12:00,2.20378,2.204,2.20378,2.20393,11137687.0
2007-05-09 23:13:00,2.20383,2.20383,2.2037,2.20375,7381439.0
2007-05-09 23:14:00,2.20372,2.20372,2.20314,2.20314,4162534.0
2007-05-09 23:15:00,2.20313,2.20341,2.20301,2.20341,2930975.0
2007-05-09 23:16:00,2.20353,2.20353,2.20309,2.20309,2130717.0
2007-05-09 23:17:00,2.2031,2.20325,2.20309,2.20325,5044387.0
2007-05-09 23:18:00,2.20326,2.20326,2.20299,2.20299,3047027.0
2007-05-09 23:19:00,2.20301,2.20303,2.20289,2.20303,16594755.0
2007-05-09 23:20:00,2.20305,2.20307,2.20298,2.203,2349258.0
2007-05-09 23:21:00,2.20285,2.20293,2.20282,2.20293,1820751.0
2007-05-09 23:22:00,2.203,2.2031,2.20288,2.2031,17355720.0
2007-05-09 23:23:00,2.20305,2.20331,2.20305,2.20313,3837137.0
2007-05-09 23:24:00,2.20316,2.20353,2.20316,2.20353,18491402.0
2007-05-09 23:25:00,2.2034,2.20377,2.2034,2.20377,7354915.0
2007-05-09 23:26:00,2.20384,2.20394,2.20368,2.20377,5044901.0
2007-05-09 23:27:00,2.2038,2.20395,2.2038,2.20385,15644789.0
2007-05-09 23:28:00,2.20395,2.2041,2.20395,2.20404,7393686.0
2007-05-09 23:29:00,2.20407,2.20407,2.20381,2.20397,3783892.0
2007-05-09 23:30:00,2.20416,2.2044,2.20416,2.2044,339050.0
2007-05-09 23:31:00,2.20449,2.20461,2.20449,2.20455,12547923.0
2007-05-09 23:32:00,2.2047,2.20489,2.2047,2.20475,842532.0
2007-05-09 23:33:00,2.20476,2.20476,2.20466,2.20471,13491752.0
2007-05-09 23:34:00,2.20478,2.2049,2.20472,2.2049,9955302.0
2007-05-09 23:35:00,2.20476,2.20484,2.20467,2.2047,7499072.0
2007-05-09 23:36:00,2.20467,2.20471,2.20449,2.20449,1924313.0
2007-05-09 23:37:00,2.20446,2.20449,2.20442,2.20442,13349182.0
2007-05-09 23:38:00,2.20457,2.20484,2.20457,2.20484,1882999.0
2007-05-09 23:39:00,2.20486,2.20513,2.20486,2.20496,7084566.0
2007-05-09 23:40:00,2.20498,2.20508,2.20492,2.20508,3066590.0
2007-05-09 23:41:00,2.20502,2.20504,2.20491,2.20492,6193926.0
2007-05-09 23:42:00,2.20484,2.20487,2.20453,2.2046,990898.0
2007-05-09 23:43:00,2.20479,2.20487,2.20467,2.20469,12792442.0
2007-05-09 23:44:00,2.20469,2.20469,2.20464,2.20464,5246908.0
2007-05-09 23:45:00,2.20438,2.20458,2.2042,2.2042,7332689.0
2007-05-09 23:46:00,2.20419,2.20451,2.20419,2.20441,2622436.0
2007-05-09 23:47:00,2.20443,2.20471,2.20443,2.20471,30790199.0
2007-05-09 23:48:00,2.20462,2.20462,2.20451,2.20459,2047675.0
2007-05-09 23:49:00,2.2047,2.2047,2.20407,2.20409,8188056.0
2007-05-09 23:50:00,2.20406,2.20406,2.20386,2.20386,1838901.0
2007-05-09 23:51:00,2.2038,2.2038,2.20338,2.20338,7778001.0
2007-05-09 23:52:00,2.20345,2.20345,2.20331,2.20331,4425125.0
2007-05-09 23:53:00,2.20333,2.20367,2.20323,2.20323,6945189.0
2007-05-09 23:54:00,2.20357,2.20358,2.20329,2.2034,5930325.0
2007-05-09 23:55:00,2.20347,2.20379,2.20347,2.20369,1821839.0
2007-05-09 23:56:00,2.20356,2.20356,2.20324,2.20331,25379211.0
2007-05-09 23:57:00,2.20336,2.2037,2.20336,2.2037,11311032.0
2007-05-09 23:58:00,2.20376,2.20401,2.20371,2.20396,1383408.0
2007-05-09 23:59:00,2.20397,2.20405,2.20344,2.20405,2497279.0
2007-05-10 00:00:00,2.20396,2.20399,2.20382,2.20399,5153531.0
2007-05-10 00:01:00,2.2039,2.2039,2.20357,2.20374,16869522.0
2007-05-10 00:02:00,2.20388,2.20404,2.2038,2.20404,2029602.0
2007-05-10 00:03:00,2.20424,2.20424,2.20402,2.20402,2847450.0
2007-05-10 00:04:00,2.20388,2.20388,2.20349,2.20365,4877973.0
2007-05-10 00:05:00,2.20371,2.20394,2.2036,2.2036,15586116.0
2007-05-10 00:06:00,2.20358,2.2042,2.20358,2.20406,8835028.0
2007-05-10 00:07:00,2.20412,2.20417,2.20393,2.20393,25050755.0
2007-05-10 00:08:00,2.204,2.20409,2.2039,2.20409,6579007.0
2007-05-10 00:09:00,2.20403,2.20413,2.20396,2.20396,12118956.0
2007-05-10 00:10:00,2.20364,2.20407,2.20364,2.20389,4007447.0
2007-05-10 00:11:00,2.20377,2.20404,2.20373,2.20404,18380128.0
2007-05-10 00:12:00,2.20404,2.20413,2.20404,2.20409,7546137.0
2007-05-10 00:13:00,2.2041,2.20418,2.20408,2.2041,19897422.0
2007-05-10 00:14:00,2.20392,2.20392,2.20368,2.20382,18405905.0
2007-05-10 00:15:00,2.2039,2.20395,2.20382,2.20387,11873868.0
2007-05-10 00:16:00,2.20388,2.20395,2.20376,2.20395,2637736.0
2007-05-10 00:17:00,2.20397,2.20404,2.20391,2.20391,3482445.0
2007-05-10 00:18:00,2.20397,2.20397,2.2038,2.20385,6572710.0
2007-05-10 00:19:00,2.20406,2.20426,2.20395,2.20418,1835214.0
2007-05-10 00:20:00,2.20436,2.20449,2.20436,2.20439,9625133.0
2007-05-10 00:21:00,2.20451,2.20456,2.20449,2.20456,3195622.0
2007-05-10 00:22:00,2.20446,2.20448,2.20434,2.20438,7352350.0
2007-05-10 00:23:00,2.2044,2.20452,2.20432,2.20432,3607607.0
2007-05-10 00:24:00,2.20457,2.20462,2.20436,2.20436,5003511.0
2007-05-10 00:25:00,2.20431,2.20431,2.20393,2.20393,4812881.0
2007-05-10 00:26:00,2.20388,2.20439,2.20388,2.20439,4284573.0
2007-05-10 00:27:00,2.20444,2.20454,2.20426,2.20426,14373216.0
2007-05-10 00:28:00,2.20433,2.20433,2.20407,2.20407,2129470.0
2007-05-10 00:29:00,2.20391,2.20392,2.20381,2.20381,18858505.0
2007-05-10 00:30:00,2.20376,2.20376,2.20363,2.20374,2790645.0
2007-05-10 00:31:00,2.20375,2.20399,2.20375,2.20399,14160475.0
2007-05-10 00:32:00,2.20394,2.20394,2.20362,2.20364,5618603.0
2007-05-10 00:33:00,2.20368,2.20374,2.2036,2.2036,4775640.0
2007-05-10 00:34:00,2.20347,2.20383,2.20347,2.20356,5583856.0
2007-05-10 00:35:00,2.20361,2.20373,2.20361,2.20369,10426505.0
2007-05-10 00:36:00,2.2036,2.2036,2.20295,2.20295,10053988.0
2007-05-10 00:37:00,2.20297,2.20355,2.20297,2.20355,7626785.0
2007-05-10 00:38:00,2.20358,2.20367,2.20354,2.20367,17184263.0
2007-05-10 00:39:00,2.20364,2.20364,2.20347,2.20362,10118669.0
2007-05-10 00:40:00,2.20364,2.20364,2.20327,2.20327,15109290.0
2007-05-10 00:41:00,2.20338,2.20374,2.20338,2.20366,17706088.0
2007-05-10 00:42:00,2.20369,2.20369,2.20352,2.2036,3642594.0
2007-05-10 00:43:00,2.20357,2.20376,2.20337,2.20373,9117224.0
2007-05-10 00:44:00,2.20372,2.20374,2.20359,2.20372,7452142.0
2007-05-10 00:45:00,2.20377,2.20405,2.20377,2.20405,3154311.0
2007-05-10 00:46:00,2.20404,2.20409,2.20397,2.20398,769355.0
2007-05-10 00:47:00,2.20388,2.20398,2.20381,2.20395,22698850.0
2007-05-10 00:48:00,2.20394,2.2041,2.20392,2.2041,6848757.0
2007-05-10 00:49:00,2.20411,2.20417,2.20394,2.20417,4802902.0
2007-05-10 00:50:00,2.20398,2.20423,2.20398,2.20421,9836115.0
2007-05-10 00:51:00,2.20429,2.20447,2.20426,2.20447,16097972.0
2007-05-10 00:52:00,2.20447,2.20447,2.2043,2.20445,1192160.0
2007-05-10 00:53:00,2.20434,2.20434,2.20411,2.20431,16439691.0
2007-05-10 00:54:00,2.20443,2.20455,2.20427,2.20443,1910646.0
2007-05-10 00:55:00,2.20435,2.20435,2.2042,2.20421,16425345.0
2007-05-10 00:56:00,2.20416,2.20429,2.20411,2.20413,1939753.0
2007-05-10 00:57:00,2.20402,2.20402,2.20385,2.20394,12224941.0
2007-05-10 00:58:00,2.20378,2.20394,2.20337,2.20394,18235993.0
2007-05-10 00:59:00,2.20379,2.20379,2.20354,2.20373,3210997.0
2007-05-10 01:00:00,2.20366,2.20409,2.20366,2.20404,4137868.0
2007-05-10 01:01:00,2.20401,2.20404,2.20397,2.20397,5657814.0
2007-05-10 01:02:00,2.20395,2.20397,2.20375,2.20378,9914320.0
2007-05-10 01:03:00,2.20366,2.20369,2.20323,2.20323,6420842.0
2007-05-10 01:04:00,2.20314,2.20358,2.20314,2.20358,2790329.0
2007-05-10 01:05:00,2.20377,2.20379,2.20365,2.20372,4500543.0
2007-05-10 01:06:00,2.20377,2.20395,2.20377,2.20395,7710367.0
2007-05-10 01:07:00,2.20388,2.20388,2.20335,2.20335,4762906.0
2007-05-10 01:08:00,2.20329,2.20386,2.20325,2.20372,16705660.0
2007-05-10 01:09:00,2.20351,2.20364,2.20351,2.20355,5144731.0
2007-05-10 01:10:00,2.20369,2.20383,2.20361,2.20379,4430784.0
2007-05-10 01:11:00,2.20369,2.2038,2.20361,2.2038,13324860.0
2007-05-10 01:12:00,2.2038,2.20391,2.20375,2.20382,8071546.0
2007-05-10 01:13:00,2.20379,2.20379,2.20325,2.20353,5946877.0
2007-05-10 01:14:00,2.20367,2.20381,2.20366,2.20368,2154321.0
2007-05-10 01:15:00,2.20353,2.20357,2.20325,2.20357,1770826.0
2007-05-10 01:16:00,2.20366,2.20372,2.20339,2.20357,2538434.0
2007-05-10 01:17:00,2.20356,2.20357,2.20329,2.20354,4395827.0
2007-05-10 01:18:00,2.20365,2.20365,2.20341,2.20348,10086932.0
2007-05-10 01:19:00,2.20343,2.20353,2.20321,2.20321,2360826.0
2007-05-10 01:20:00,2.20324,2.20357,2.20324,2.20357,1635348.0
2007-05-10 01:21:00,2.20366,2.2038,2.20366,2.20366,10033381.0
2007-05-10 01:22:00,2.20362,2.20375,2.20345,2.20375,7497587.0
2007-05-10 01:23:00,2.20375,2.20396,2.20375,2.20396,4304363.0
2007-05-10 01:24:00,2.20388,2.20408,2.20388,2.20399,4398496.0
2007-05-10 01:25:00,2.20399,2.20405,2.20392,2.20405,909364.0
2007-05-10 01:26:00,2.20408,2.20415,2.20406,2.20415,4571392.0
2007-05-10 01:27:00,2.20405,2.20405,2.20394,2.20394,4276517.0
2007-05-10 01:28:00,2.20394,2.20398,2.20369,2.20369,8674291.0
2007-05-10 01:29:00,2.20376,2.20396,2.2037,2.20384,10596882.0
2007-05-10 01:30:00,2.2039,2.204,2.20377,2.20387,12043564.0
2007-05-10 01:31:00,2.2039,2.20391,2.20373,2.20373,5649494.0
2007-05-10 01:32:00,2.20349,2.20349,2.20332,2.20332,5596820.0
2007-05-10 01:33:00,2.2033,2.2033,2.20228,2.20228,5075460.0
2007-05-10 01:34:00,2.20229,2.20279,2.20229,2.20267,1341520.0
2007-05-10 01:35:00,2.20247,2.20247,2.20201,2.20211,4236044.0
2007-05-10 01:36:00,2.20215,2.20252,2.20215,2.20244,12755120.0
2007-05-10 01:37:00,2.20234,2.20242,2.20224,2.20236,6926393.0
2007-05-10 01:38:00,2.20241,2.20265,2.20241,2.20248,13993329.0
2007-05-10 01:39:00,2.20236,2.20252,2.20236,2.20246,3414720.0
2007-05-10 01:40:00,2.20272,2.20293,2.20269,2.20293,7737394.0
2007-05-10 01:41:00,2.2029,2.2029,2.20275,2.20276,4499186.0
2007-05-10 01:42:00,2.2028,2.20282,2.20257,2.20259,3560354.0
2007-05-10 01:43:00,2.20259,2.20273,2.20259,2.20268,22153330.0
2007-05-10 01:44:00,2.2027,2.2027,2.20248,2.20248,23997530.0
2007-05-10 01:45:00,2.20228,2.20234,2.20224,2.20234,6956641.0
2007-05-10 01:46:00,2.20233,2.20234,2.20222,2.20231,6601841.0
2007-05-10 01:47:00,2.20251,2.20261,2.20236,2.20261,2384431.0
2007-05-10 01:48:00,2.20268,2.20275,2.20261,2.20272,2197742.0
2007-05-10 01:49:00,2.20278,2.20288,2.20277,2.20278,16035579.0
2007-05-10 01:50:00,2.20259,2.20288,2.20259,2.20288,1017778.0
2007-05-10 01:51:00,2.20292,2.20299,2.20281,2.20295,16251671.0
2007-05-10 01:52:00,2.20296,2.20305,2.20289,2.20289,10447210.0
2007-05-10 01:53:00,2.20283,2.20283,2.20264,2.20277,7953848.0
2007-05-10 01:54:00,2.20279,2.20288,2.20274,2.20274,5848937.0
2007-05-10 01:55:00,2.20275,2.20275,2.20257,2.2026,18671090.0
2007-05-10 01:56:00,2.20256,2.2026,2.20238,2.20251,12391747.0
2007-05-10 01:57:00,2.2025,2.20263,2.20228,2.20228,3496250.0
2007-05-10 01:58:00,2.20232,2.20284,2.20232,2.20284,14768494.0
2007-05-10 01:59:00,2.20289,2.20295,2.20287,2.20295,5671015.0
2007-05-10 02:00:00,2.20289,2.2029,2.20282,2.20282,6017922.0
2007-05-10 02:01:00,2.20282,2.20293,2.20275,2.20275,14856146.0
2007-05-10 02:02:00,2.20261,2.20283,2.20261,2.20283,3414975.0
2007-05-10 02:03:00,2.2029,2.20302,2.2029,2.20295,11567021.0
2007-05-10 02:04:00,2.20295,2.20311,2.20293,2.20311,19228724.0
2007-05-10 02:05:00,2.20314,2.20326,2.20314,2.20316,5663733.0
2007-05-10 02:06:00,2.20311,2.2038,2.20311,2.2038,8594109.0
2007-05-10 02:07:00,2.20382,2.20382,2.20323,2.20332,10650637.0
2007-05-10 02:08:00,2.20337,2.20344,2.20327,2.20327,17592195.0
2007-05-10 02:09:00,2.20306,2.20319,2.20288,2.20289,1092507.0
2007-05-10 02:10:00,2.20312,2.20362,2.20312,2.20362,17412943.0
2007-05-10 02:12:00,2.20362,2.20386,2.20346,2.20385,2456151.0
2007-05-10 02:13:00,2.20366,2.20368,2.20302,2.20302,6222870.0
2007-05-10 02:14:00,2.20302,2.20302,2.20294,2.20297,7627059.0
2007-05-10 02:15:00,2.20304,2.20306,2.20281,2.20306,23177063.0
2007-05-10 02:16:00,2.20304,2.20319,2.20269,2.20291,20602001.0
2007-05-10 02:17:00,2.20282,2.20305,2.20276,2.20304,3736336.0
2007-05-10 02:18:00,2.20312,2.20349,2.20312,2.20335,4662370.0
2007-05-10 02:19:00,2.20349,2.2036,2.20333,2.20359,7359136.0
2007-05-10 02:20:00,2.20344,2.20362,2.20341,2.20341,3153895.0
2007-05-10 02:21:00,2.20346,2.20347,2.20337,2.20343,13091338.0
2007-05-10 02:22:00,2.20351,2.20367,2.20342,2.2035,7322542.0
2007-05-10 02:23:00,2.2035,2.20352,2.20347,2.20351,13628720.0
2007-05-10 02:24:00,2.20347,2.20347,2.2031,2.20347,4259470.0
2007-05-10 02:25:00,2.2036,2.20382,2.2036,2.20382,1397562.0
2007-05-10 02:26:00,2.20382,2.20382,2.20358,2.20381,4700806.0
2007-05-10 02:27:00,2.20382,2.20396,2.20381,2.20394,2844065.0
2007-05-10 02:28:00,2.20389,2.20389,2.20344,2.20351,5294745.0
2007-05-10 02:29:00,2.2035,2.20355,2.20341,2.20344,12604461.0
2007-05-10 02:30:00,2.20337,2.20354,2.20329,2.20354,10571512.0
2007-05-10 02:31:00,2.20358,2.20362,2.20344,2.2035,9441920.0
2007-05-10 02:32:00,2.20332,2.20332,2.20304,2.2032,4535975.0
2007-05-10 02:33:00,2.20322,2.20345,2.2031,2.20345,4205127.0
2007-05-10 02:34:00,2.20351,2.20362,2.20332,2.20332,1002164.0
2007-05-10 02:35:00,2.20328,2.20328,2.20285,2.20285,4519620.0
2007-05-10 02:36:00,2.20289,2.20289,2.2026,2.2026,4022393.0
2007-05-10 02:37:00,2.20253,2.20253,2.20214,2.20237,8304815.0
2007-05-10 02:38:00,2.20254,2.2031,2.20254,2.2031,10229793.0
2007-05-10 02:39:00,2.20331,2.20331,2.20325,2.20325,1492515.0
2007-05-10 02:40:00,2.20323,2.20337,2.20323,2.20331,2292955.0
2007-05-10 02:41:00,2.20334,2.20334,2.20319,2.20319,9949628.0
2007-05-10 02:42:00,2.2032,2.2033,2.20317,2.2033,4221072.0
2007-05-10 02:43:00,2.20331,2.20331,2.20316,2.20316,2322446.0
2007-05-10 02:44:00,2.20308,2.20308,2.20294,2.20297,1791970.0
2007-05-10 02:45:00,2.20301,2.20314,2.20294,2.20314,1962578.0
2007-05-10 02:46:00,2.2033,2.20336,2.2033,2.20333,6488681.0
2007-05-10 02:47:00,2.20325,2.20333,2.20317,2.20319,8910959.0
2007-05-10 02:48:00,2.20325,2.20338,2.20311,2.20315,13773889.0
2007-05-10 02:49:00,2.20317,2.20321,2.2029,2.2029,4894270.0
2007-05-10 02:50:00,2.20291,2.20331,2.20289,2.20318,5462657.0
2007-05-10 02:51:00,2.20341,2.20378,2.20341,2.20378,17142800.0
2007-05-10 02:52:00,2.20384,2.204,2.20382,2.204,5016226.0
2007-05-10 02:53:00,2.20405,2.20414,2.20405,2.20414,7743665.0
2007-05-10 02:54:00,2.20415,2.20453,2.2041,2.20453,4166400.0
2007-05-10 02:55:00,2.20425,2.20434,2.20412,2.20412,3065622.0
2007-05-10 02:56:00,2.20409,2.20416,2.20399,2.20399,6486355.0
2007-05-10 02:57:00,2.204,2.2041,2.20389,2.2041,10241008.0
2007-05-10 02:58:00,2.20416,2.20437,2.20416,2.20437,5147682.0
2007-05-10 02:59:00,2.20431,2.20431,2.20417,2.20417,4162845.0
2007-05-10 03:00:00,2.20429,2.20429,2.20415,2.20422,3072136.0
2007-05-10 03:01:00,2.20425,2.20429,2.20402,2.20402,20224012.0
2007-05-10 03:02:00,2.204,2.2044,2.20395,2.2044,11601918.0
2007-05-10 03:03:00,2.20442,2.20442,2.20413,2.20413,935377.0
2007-05-10 03:04:00,2.20412,2.20412,2.20388,2.2039,14998946.0
2007-05-10 03:05:00,2.20392,2.20399,2.20378,2.20398,1770757.0
2007-05-10 03:06:00,2.2038,2.20383,2.2035,2.20383,17799579.0
2007-05-10 03:07:00,2.20405,2.20442,2.20405,2.20442,1199235.0
2007-05-10 03:08:00,2.20453,2.20491,2.20453,2.20491,16008326.0
2007-05-10 03:09:00,2.20486,2.20488,2.20424,2.20424,9986919.0
2007-05-10 03:10:00,2.20429,2.20429,2.20408,2.20411,4981747.0
2007-05-10 03:11:00,2.20397,2.20401,2.20363,2.20401,6461913.0
2007-05-10 03:12:00,2.20422,2.20454,2.20422,2.20453,24523389.0
2007-05-10 03:13:00,2.20474,2.20512,2.20474,2.20498,834261.0
2007-05-10 03:14:00,2.20496,2.20522,2.20485,2.20485,3283004.0
2007-05-10 03:15:00,2.20497,2.20507,2.20485,2.20485,7058289.0
2007-05-10 03:16:00,2.20472,2.20472,2.20416,2.20462,10112271.0
2007-05-10 03:17:00,2.20462,2.20467,2.20447,2.20467,3784906.0
2007-05-10 03:18:00,2.2046,2.2047,2.20454,2.20454,16645753.0
2007-05-10 03:19:00,2.20445,2.20463,2.20433,2.20453,16784369.0
2007-05-10 03:20:00,2.20466,2.20503,2.20466,2.20503,10917853.0
2007-05-10 03:21:00,2.20501,2.20512,2.2049,2.20512,17132863.0
2007-05-10 03:22:00,2.20522,2.20533,2.20517,2.20531,7138510.0
2007-05-10 03:23:00,2.20513,2.20513,2.20476,2.20482,10914013.0
2007-05-10 03:24:00,2.20486,2.20494,2.20479,2.2049,10387034.0
2007-05-10 03:25:00,2.20496,2.20496,2.20447,2.20447,5152109.0
2007-05-10 03:26:00,2.20467,2.20545,2.20467,2.20539,5271128.0
2007-05-10 03:27:00,2.20539,2.20544,2.20536,2.20536,5237326.0
2007-05-10 03:28:00,2.20535,2.20535,2.2052,2.20531,10843831.0
2007-05-10 03:30:00,2.20541,2.20551,2.20536,2.20543,17618186.0
2007-05-10 03:31:00,2.20541,2.20541,2.20499,2.20499,2083630.0
2007-05-10 03:32:00,2.20481,2.20499,2.20481,2.20495,14008868.0
2007-05-10 03:33:00,2.205,2.20516,2.205,2.205,3928639.0
2007-05-10 03:34:00,2.20499,2.20505,2.20489,2.20489,4543882.0
2007-05-10 03:35:00,2.20475,2.20475,2.20453,2.20453,5164647.0
2007-05-10 03:36:00,2.20426,2.20433,2.2037,2.2037,3550447.0
2007-05-10 03:37:00,2.2038,2.20395,2.20377,2.20395,6957841.0
2007-05-10 03:38:00,2.20395,2.20406,2.20384,2.20406,3139426.0
2007-05-10 03:39:00,2.20414,2.20455,2.20414,2.2045,9524176.0
2007-05-10 03:40:00,2.2045,2.20474,2.2045,2.20462,4120965.0
2007-05-10 03:41:00,2.2045,2.20472,2.2045,2.20472,6030009.0
2007-05-10 03:42:00,2.20468,2.20495,2.20468,2.20495,3515136.0
2007-05-10 03:43:00,2.20502,2.20511,2.20494,2.20509,2696244.0
2007-05-10 03:44:00,2.20509,2.20509,2.2048,2.20493,12591626.0
2007-05-10 03:45:00,2.20478,2.20478,2.20421,2.20421,16951467.0
2007-05-10 03:46:00,2.20437,2.20469,2.20437,2.20467,19395089.0
2007-05-10 03:47:00,2.20458,2.20458,2.20401,2.20401,7358495.0
2007-05-10 03:48:00,2.20404,2.20449,2.20404,2.20433,18789747.0
2007-05-10 03:49:00,2.20442,2.20452,2.20435,2.20435,3921948.0
2007-05-10 03:50:00,2.20458,2.20458,2.20442,2.20442,11253558.0
2007-05-10 03:51:00,2.20451,2.20451,2.20427,2.20443,7030357.0
2007-05-10 03:52:00,2.20436,2.20457,2.20436,2.20441,5976566.0
2007-05-10 03:53:00,2.2042,2.20445,2.20399,2.20445,8631327.0
2007-05-10 03:54:00,2.20445,2.20445,2.2042,2.20438,15686510.0
2007-05-10 03:55:00,2.20455,2.20486,2.20455,2.20486,5092892.0
2007-05-10 03:56:00,2.20489,2.20501,2.20489,2.20494,3040196.0
2007-05-10 03:57:00,2.20499,2.20515,2.20495,2.20509,2000790.0
2007-05-10 03:58:00,2.20499,2.20517,2.20499,2.20517,18082885.0
2007-05-10 03:59:00,2.20515,2.20522,2.20509,2.20522,4946758.0
2007-05-10 04:00:00,2.20545,2.2056,2.20509,2.20551,2482631.0
2007-05-10 04:01:00,2.20543,2.20543,2.20494,2.20494,1427958.0
2007-05-10 04:02:00,2.20488,2.20503,2.20488,2.20503,11285076.0
2007-05-10 04:03:00,2.20506,2.2051,2.20497,2.20504,24351575.0
2007-05-10 04:04:00,2.20503,2.20512,2.20498,2.20511,1949741.0
2007-05-10 04:05:00,2.20512,2.20514,2.20499,2.20511,6502549.0
2007-05-10 04:06:00,2.20476,2.20519,2.20476,2.2051,6522530.0
2007-05-10 04:07:00,2.20509,2.20524,2.20508,2.20524,4334110.0
2007-05-10 04:08:00,2.20516,2.20533,2.20509,2.20509,7542669.0
2007-05-10 04:09:00,2.20493,2.20493,2.20457,2.20462,1931618.0
2007-05-10 04:10:00,2.20477,2.20514,2.20477,2.20514,9025634.0
2007-05-10 04:11:00,2.20512,2.20533,2.20509,2.20533,1015131.0
2007-05-10 04:12:00,2.20526,2.20526,2.20498,2.20498,28003818.0
2007-05-10 04:13:00,2.20483,2.20483,2.20458,2.20462,2730511.0
2007-05-10 04:14:00,2.20474,2.20503,2.20469,2.20471,7938388.0
2007-05-10 04:15:00,2.20474,2.20474,2.20444,2.20444,5593719.0
2007-05-10 04:16:00,2.20441,2.20473,2.20428,2.20467,12490180.0
2007-05-10 04:17:00,2.20447,2.2046,2.20429,2.20436,1065597.0
2007-05-10 04:18:00,2.20433,2.20433,2.204,2.2042,6039320.0
2007-05-10 04:19:00,2.20432,2.2045,2.20432,2.2045,3210080.0
2007-05-10 04:20:00,2.20444,2.20444,2.20425,2.20428,7343802.0
2007-05-10 04:21:00,2.20441,2.20447,2.20436,2.20439,1771735.0
2007-05-10 04:22:00,2.20442,2.20453,2.20442,2.20453,12896514.0
2007-05-10 04:23:00,2.20449,2.2045,2.20436,2.20448,1846042.0
2007-05-10 04:24:00,2.2045,2.2045,2.20427,2.20427,8078285.0
2007-05-10 04:25:00,2.20432,2.20432,2.20409,2.20412,9847958.0
2007-05-10 04:26:00,2.20407,2.20411,2.20401,2.20401,14336150.0
2007-05-10 04:27:00,2.20397,2.20405,2.20393,2.20394,872457.0
2007-05-10 04:28:00,2.20387,2.20389,2.20363,2.20378,13874308.0
2007-05-10 04:29:00,2.20381,2.20395,2.20381,2.20395,2612808.0
2007-05-10 04:30:00,2.20397,2.20412,2.20397,2.20412,3495189.0
2007-05-10 04:31:00,2.20411,2.20433,2.20411,2.20418,7776280.0
2007-05-10 04:32:00,2.20413,2.20413,2.20389,2.20389,14823562.0
2007-05-10 04:33:00,2.20391,2.20395,2.20381,2.20381,5528658.0
2007-05-10 04:34:00,2.20367,2.20367,2.2034,2.20343,8821008.0
2007-05-10 04:35:00,2.20353,2.20353,2.20317,2.20327,17199704.0
2007-05-10 04:36:00,2.20332,2.20363,2.20331,2.20339,3639169.0
2007-05-10 04:37:00,2.20372,2.2039,2.20367,2.20378,16087987.0
2007-05-10 04:38:00,2.20371,2.20376,2.20354,2.20354,1657490.0
2007-05-10 04:39:00,2.2036,2.2036,2.20348,2.20348,2540837.0
2007-05-10 04:40:00,2.20342,2.20349,2.20326,2.20349,15628890.0
2007-05-10 04:41:00,2.20331,2.20333,2.20317,2.20333,2896688.0
2007-05-10 04:42:00,2.20328,2.20349,2.20289,2.20289,5420574.0
2007-05-10 04:43:00,2.2031,2.20337,2.2031,2.20333,2083628.0
2007-05-10 04:44:00,2.20319,2.20322,2.20294,2.20317,3038224.0
2007-05-10 04:45:00,2.20321,2.20321,2.20294,2.20294,4073328.0
2007-05-10 04:46:00,2.20275,2.20277,2.20252,2.20277,7826780.0
2007-05-10 04:47:00,2.20294,2.20306,2.2029,2.20302,12339560.0
2007-05-10 04:48:00,2.20302,2.20311,2.20301,2.20311,6585861.0
2007-05-10 04:49:00,2.20312,2.20323,2.20312,2.20323,8464430.0
2007-05-10 04:50:00,2.20303,2.20313,2.20303,2.20307,6182923.0
2007-05-10 04:51:00,2.2032,2.20343,2.2032,2.20333,12331158.0
2007-05-10 04:52:00,2.20346,2.20367,2.2034,2.20367,15571475.0
2007-05-10 04:53:00,2.20351,2.20353,2.20347,2.20353,4792763.0
2007-05-10 04:54:00,2.20359,2.20379,2.20355,2.20379,1983131.0
2007-05-10 04:55:00,2.20388,2.20404,2.20388,2.204,5982462.0
2007-05-10 04:56:00,2.20414,2.20438,2.20414,2.20427,8163405.0
2007-05-10 04:57:00,2.20417,2.20417,2.20329,2.20329,7424972.0
2007-05-10 04:58:00,2.20339,2.20344,2.20338,2.20338,13592975.0
2007-05-10 04:59:00,2.20333,2.20333,2.20292,2.20326,11635671.0
2007-05-10 05:00:00,2.20349,2.20366,2.20349,2.20353,1703821.0
2007-05-10 05:01:00,2.20356,2.20373,2.20356,2.2036,5368035.0
2007-05-10 05:02:00,2.20352,2.20352,2.20326,2.2035,1275344.0
2007-05-10 05:03:00,2.20362,2.20377,2.20362,2.20376,1650389.0
2007-05-10 05:04:00,2.20371,2.20392,2.20371,2.20392,13632420.0
2007-05-10 05:05:00,2.20374,2.20374,2.20337,2.20352,10409686.0
2007-05-10 05:06:00,2.20364,2.20381,2.20364,2.2038,829893.0
2007-05-10 05:08:00,2.20394,2.20394,2.20388,2.20391,12850278.0
2007-05-10 05:09:00,2.20393,2.20393,2.20377,2.20383,4463146.0
2007-05-10 05:10:00,2.20392,2.20407,2.20388,2.20398,3651041.0
2007-05-10 05:11:00,2.20386,2.20407,2.20386,2.20407,16296989.0
2007-05-10 05:12:00,2.20396,2.2041,2.20396,2.20399,16886635.0
2007-05-10 05:13:00,2.20393,2.20393,2.20368,2.20371,2118349.0
2007-05-10 05:14:00,2.20367,2.20371,2.20359,2.20371,22678196.0
2007-05-10 05:15:00,2.20353,2.20399,2.20339,2.20399,9953534.0
2007-05-10 05:16:00,2.20398,2.20417,2.20398,2.20417,8958639.0
2007-05-10 05:17:00,2.20417,2.20417,2.20405,2.20411,6368386.0
2007-05-10 05:18:00,2.20411,2.20411,2.20386,2.2039,10500359.0
2007-05-10 05:19:00,2.20395,2.20408,2.20389,2.20405,5472611.0
2007-05-10 05:20:00,2.20408,2.2042,2.20404,2.20405,3188765.0
2007-05-10 05:21:00,2.2041,2.2041,2.2039,2.20406,5423567.0
2007-05-10 05:22:00,2.20404,2.2044,2.20404,2.2044,3875040.0
2007-05-10 05:23:00,2.20438,2.20442,2.20421,2.20434,18489310.0
2007-05-10 05:24:00,2.20431,2.20452,2.20426,2.20452,1765843.0
2007-05-10 05:25:00,2.20457,2.20472,2.20452,2.20472,11721701.0
2007-05-10 05:26:00,2.20478,2.20487,2.20473,2.20486,13317234.0
2007-05-10 05:27:00,2.20493,2.20497,2.20476,2.20481,5642437.0
2007-05-10 05:28:00,2.20457,2.20471,2.20432,2.20467,11616401.0
2007-05-10 05:29:00,2.20469,2.20497,2.20469,2.20487,20264264.0
2007-05-10 05:30:00,2.20488,2.20498,2.20488,2.20498,26396067.0
2007-05-10 05:31:00,2.20495,2.20518,2.20494,2.20518,5439273.0
2007-05-10 05:32:00,2.20493,2.20532,2.20493,2.20516,17407498.0
2007-05-10 05:33:00,2.20524,2.20534,2.20513,2.20513,10411571.0
2007-05-10 05:34:00,2.20498,2.20502,2.2047,2.20502,8372177.0
2007-05-10 05:35:00,2.20487,2.20493,2.20475,2.20475,2146638.0
2007-05-10 05:36:00,2.20479,2.20516,2.20479,2.20516,2679414.0
2007-05-10 05:37:00,2.20517,2.20557,2.20517,2.20542,6097281.0
2007-05-10 05:38:00,2.20544,2.20555,2.20538,2.20545,2103110.0
2007-05-10 05:40:00,2.20537,2.20545,2.20536,2.20545,10651695.0
2007-05-10 05:41:00,2.20539,2.20539,2.20509,2.20526,1745199.0
2007-05-10 05:42:00,2.20529,2.20543,2.20521,2.20521,10382717.0
2007-05-10 05:43:00,2.205,2.205,2.20474,2.20491,25824792.0
2007-05-10 05:44:00,2.20497,2.20522,2.20497,2.20511,20561570.0
2007-05-10 05:45:00,2.20487,2.20487,2.20467,2.20477,9499762.0
2007-05-10 05:46:00,2.20472,2.20491,2.20472,2.20485,1396578.0
2007-05-10 05:47:00,2.20513,2.20529,2.20513,2.20529,3777694.0
2007-05-10 05:48:00,2.20527,2.20527,2.2052,2.20527,17305471.0
2007-05-10 05:49:00,2.20514,2.20527,2.20488,2.20518,8523125.0
2007-05-10 05:50:00,2.205,2.20502,2.20472,2.20502,9834449.0
2007-05-10 05:51:00,2.20512,2.2052,2.20505,2.20517,18929041.0
2007-05-10 05:52:00,2.20521,2.20527,2.20513,2.20524,15284944.0
2007-05-10 05:53:00,2.20529,2.20529,2.20507,2.20507,4210770.0
2007-05-10 05:54:00,2.20498,2.20512,2.20498,2.20503,1934110.0
2007-05-10 05:55:00,2.20488,2.20488,2.20463,2.20485,7336596.0
2007-05-10 05:56:00,2.205,2.20507,2.2049,2.20497,1506418.0
2007-05-10 05:57:00,2.20516,2.20526,2.2051,2.20526,1971438.0
2007-05-10 05:58:00,2.20524,2.20524,2.20493,2.20493,6176182.0
2007-05-10 05:59:00,2.20491,2.20492,2.20478,2.20489,3957376.0
2007-05-10 06:00:00,2.20478,2.20478,2.20451,2.20477,5646310.0
2007-05-10 06:01:00,2.20489,2.20505,2.20489,2.20503,2845883.0
2007-05-10 06:02:00,2.20493,2.20511,2.20484,2.20499,13924069.0
2007-05-10 06:03:00,2.20479,2.20479,2.20452,2.20465,2169666.0
2007-05-10 06:04:00,2.20454,2.20469,2.20438,2.2045,3623186.0
2007-05-10 06:05:00,2.20459,2.20487,2.20455,2.20487,5310678.0
2007-05-10 06:06:00,2.20509,2.20524,2.20509,2.20521,9672562.0
2007-05-10 06:08:00,2.2052,2.20523,2.20513,2.20521,5526290.0
2007-05-10 06:09:00,2.20525,2.20526,2.20512,2.20525,3779445.0
2007-05-10 06:10:00,2.20487,2.20529,2.20487,2.20501,8050428.0
2007-05-10 06:11:00,2.20512,2.20524,2.20512,2.2052,2367227.0
2007-05-10 06:12:00,2.20528,2.20551,2.20501,2.20551,1774873.0
2007-05-10 06:13:00,2.20534,2.20564,2.20534,2.20539,7790094.0
2007-05-10 06:14:00,2.20549,2.20549,2.20506,2.20536,8555022.0
2007-05-10 06:15:00,2.20514,2.20514,2.2047,2.20503,5081231.0
2007-05-10 06:16:00,2.20522,2.20549,2.20522,2.20544,4585172.0
2007-05-10 06:17:00,2.20541,2.20551,2.20541,2.20551,956514.0
2007-05-10 06:18:00,2.20559,2.20563,2.20552,2.20563,6894560.0
2007-05-10 06:19:00,2.20559,2.20572,2.20557,2.20572,4390839.0
2007-05-10 06:20:00,2.20552,2.20552,2.20525,2.20534,3159538.0
2007-05-10 06:21:00,2.20541,2.20547,2.20539,2.20539,1908956.0
2007-05-10 06:22:00,2.20536,2.20536,2.20504,2.20504,1445896.0
2007-05-10 06:23:00,2.20499,2.20499,2.20484,2.20484,4687363.0
2007-05-10 06:24:00,2.20482,2.20491,2.20475,2.20475,11850824.0
2007-05-10 06:25:00,2.2047,2.20478,2.20466,2.20468,9504349.0
2007-05-10 06:26:00,2.20453,2.20453,2.20419,2.20449,8897909.0
2007-05-10 06:27:00,2.20471,2.20485,2.20467,2.20482,5740858.0
2007-05-10 06:28:00,2.2048,2.2049,2.2048,2.2049,9563616.0
2007-05-10 06:29:00,2.20489,2.20524,2.20489,2.20524,2159628.0
2007-05-10 06:30:00,2.2052,2.20524,2.2051,2.20517,3217581.0
2007-05-10 06:31:00,2.20526,2.20534,2.20523,2.20526,1460481.0
2007-05-10 06:32:00,2.20531,2.20543,2.2053,2.20543,20954755.0
2007-05-10 06:33:00,2.20534,2.20547,2.20532,2.20542,6711805.0
2007-05-10 06:34:00,2.20538,2.2055,2.20536,2.20536,1255547.0
2007-05-10 06:35:00,2.20535,2.20544,2.20523,2.20523,7087822.0
2007-05-10 06:36:00,2.20511,2.20511,2.20463,2.20471,2145105.0
2007-05-10 06:37:00,2.20487,2.20523,2.20487,2.2052,750293.0
2007-05-10 06:38:00,2.20518,2.2054,2.20518,2.2054,4185491.0
2007-05-10 06:39:00,2.20532,2.20549,2.2053,2.20549,7402584.0
2007-05-10 06:40:00,2.20532,2.20549,2.2052,2.2052,38931877.0
2007-05-10 06:41:00,2.20537,2.20551,2.20525,2.20536,2593714.0
2007-05-10 06:42:00,2.20556,2.20567,2.20549,2.20552,11295302.0
2007-05-10 06:43:00,2.20546,2.20554,2.20532,2.20532,4020646.0
2007-05-10 06:44:00,2.20541,2.20548,2.20538,2.20538,10579129.0
2007-05-10 06:45:00,2.20544,2.20548,2.20538,2.20538,2586920.0
2007-05-10 06:46:00,2.20537,2.20543,2.20504,2.20534,2871178.0
2007-05-10 06:47:00,2.20531,2.20531,2.20518,2.20528,1595463.0
2007-05-10 06:48:00,2.20529,2.20533,2.20516,2.20533,7216106.0
2007-05-10 06:49:00,2.20537,2.20571,2.20537,2.20571,7340130.0
2007-05-10 06:50:00,2.20575,2.20587,2.20575,2.20587,6182715.0
2007-05-10 06:51:00,2.20585,2.20585,2.2054,2.20571,10708436.0
2007-05-10 06:52:00,2.20566,2.20585,2.20566,2.20582,4021456.0
2007-05-10 06:53:00,2.20586,2.20595,2.20579,2.20584,5237513.0
2007-05-10 06:54:00,2.2058,2.2058,2.20577,2.20577,8357650.0
2007-05-10 06:55:00,2.20579,2.20579,2.2056,2.2056,6561048.0
2007-05-10 06:56:00,2.20544,2.20544,2.20503,2.20504,8047536.0
2007-05-10 06:57:00,2.20515,2.20547,2.20515,2.20542,16950417.0
2007-05-10 06:58:00,2.20536,2.20552,2.20521,2.20521,10587298.0
2007-05-10 06:59:00,2.20522,2.20522,2.20456,2.20486,7360964.0
2007-05-10 07:00:00,2.20495,2.20538,2.20494,2.20538,5741370.0
2007-05-10 07:01:00,2.20552,2.20557,2.20532,2.20557,2277935.0
2007-05-10 07:02:00,2.20558,2.20584,2.20558,2.20584,1558418.0
2007-05-10 07:03:00,2.20569,2.20575,2.20529,2.20529,7285053.0
2007-05-10 07:04:00,2.20533,2.20533,2.20508,2.20532,1021148.0
2007-05-10 07:05:00,2.2054,2.2055,2.20536,2.2055,2286964.0
2007-05-10 07:06:00,2.2055,2.2055,2.20529,2.20529,7623782.0
2007-05-10 07:07:00,2.20534,2.20534,2.20512,2.20532,5640618.0
2007-05-10 07:08:00,2.20522,2.20522,2.20485,2.20485,1593879.0
2007-05-10 07:09:00,2.20532,2.20564,2.20532,2.20564,8666594.0
2007-05-10 07:10:00,2.20575,2.20582,2.2057,2.20582,27083375.0
2007-05-10 07:11:00,2.20581,2.20581,2.20573,2.20575,3510060.0
2007-05-10 07:12:00,2.20575,2.20582,2.20568,2.20568,5057103.0
2007-05-10 07:13:00,2.20569,2.20575,2.20566,2.20575,26546170.0
2007-05-10 07:14:00,2.20575,2.20589,2.20574,2.20589,802319.0
2007-05-10 07:15:00,2.20582,2.20582,2.20511,2.20511,1949382.0
2007-05-10 07:16:00,2.20525,2.2053,2.20497,2.205,1094943.0
2007-05-10 07:17:00,2.20517,2.20596,2.2051,2.20596,12448307.0
2007-05-10 07:18:00,2.20598,2.20598,2.20582,2.20594,2556046.0
2007-05-10 07:19:00,2.20602,2.20606,2.20594,2.20606,7104063.0
2007-05-10 07:20:00,2.20609,2.20614,2.20591,2.20591,1867652.0
2007-05-10 07:22:00,2.20582,2.20605,2.20581,2.20591,10773992.0
2007-05-10 07:23:00,2.20589,2.20596,2.20589,2.20592,5778381.0
2007-05-10 07:24:00,2.20591,2.20591,2.20557,2.20557,5177750.0
2007-05-10 07:25:00,2.20554,2.20554,2.20519,2.20539,8424636.0
2007-05-10 07:26:00,2.2055,2.20562,2.20547,2.20552,4709384.0
2007-05-10 07:27:00,2.20541,2.20541,2.20482,2.20488,1685877.0
2007-05-10 07:28:00,2.20498,2.20537,2.20498,2.20537,6795092.0
2007-05-10 07:29:00,2.2053,2.2053,2.20474,2.20474,3338381.0
2007-05-10 07:30:00,2.20476,2.2055,2.20476,2.2055,15094823.0
2007-05-10 07:31:00,2.20538,2.20559,2.20538,2.20546,4999025.0
2007-05-10 07:32:00,2.20541,2.20541,2.20476,2.20515,12806120.0
2007-05-10 07:33:00,2.20528,2.20528,2.20492,2.20496,1417497.0
2007-05-10 07:34:00,2.2049,2.20517,2.2049,2.20517,5327607.0
2007-05-10 07:35:00,2.20519,2.20534,2.20519,2.20522,1537614.0
2007-05-10 07:36:00,2.20544,2.20558,2.20542,2.20558,8427228.0
2007-05-10 07:37:00,2.20544,2.20545,2.20504,2.20504,8602532.0
2007-05-10 07:38:00,2.20508,2.20508,2.20473,2.20476,14657405.0
2007-05-10 07:39:00,2.20471,2.20479,2.20465,2.20479,3795419.0
2007-05-10 07:40:00,2.20481,2.20496,2.20481,2.20483,1788991.0
2007-05-10 07:41:00,2.20487,2.20532,2.20487,2.20532,4580761.0
2007-05-10 07:42:00,2.20542,2.20542,2.20498,2.20498,1671254.0
2007-05-10 07:43:00,2.20495,2.20495,2.20474,2.20474,3127425.0
2007-05-10 07:44:00,2.20491,2.2051,2.20485,2.20508,3374599.0
2007-05-10 07:45:00,2.20501,2.2054,2.20501,2.2054,24963336.0
2007-05-10 07:46:00,2.20533,2.20533,2.20507,2.20517,1544512.0
2007-05-10 07:47:00,2.20511,2.20511,2.20484,2.20484,23843833.0
2007-05-10 07:48:00,2.20481,2.20487,2.2047,2.20487,3976712.0
2007-05-10 07:49:00,2.20486,2.20486,2.20459,2.20459,3150069.0
2007-05-10 07:50:00,2.20474,2.20498,2.2047,2.20498,19624145.0
2007-05-10 07:51:00,2.20498,2.20498,2.20484,2.20489,525771.0
2007-05-10 07:52:00,2.20481,2.20493,2.20473,2.20477,1244797.0
2007-05-10 07:53:00,2.20493,2.20508,2.20489,2.20508,6137489.0
2007-05-10 07:54:00,2.20512,2.20535,2.20512,2.20535,9009946.0
2007-05-10 07:55:00,2.2054,2.2057,2.20538,2.2057,3516296.0
2007-05-10 07:56:00,2.20582,2.20623,2.20579,2.20623,17676806.0
2007-05-10 07:57:00,2.20629,2.20656,2.20622,2.20656,718541.0
2007-05-10 07:58:00,2.20656,2.20658,2.20629,2.20629,18459490.0
2007-05-10 07:59:00,2.20628,2.2066,2.20616,2.2066,14204609.0
2007-05-10 08:00:00,2.20667,2.20694,2.20664,2.20694,16681711.0
2007-05-10 08:01:00,2.20687,2.20706,2.20674,2.20681,21234304.0
2007-05-10 08:02:00,2.20651,2.20689,2.20651,2.20675,603411.0
2007-05-10 08:03:00,2.20673,2.20683,2.20659,2.20683,4910034.0
2007-05-10 08:04:00,2.20695,2.20718,2.20692,2.20718,4254608.0
2007-05-10 08:05:00,2.20727,2.20727,2.20688,2.20688,1782290.0
2007-05-10 08:06:00,2.20662,2.2069,2.20661,2.20684,2736157.0
2007-05-10 08:07:00,2.20671,2.20694,2.20522,2.20522,2994886.0
2007-05-10 08:08:00,2.20657,2.20657,2.20618,2.20641,5527649.0
2007-05-10 08:09:00,2.20628,2.20628,2.20596,2.20599,51779901.0
2007-05-10 08:10:00,2.20596,2.20602,2.20593,2.20597,11533612.0
2007-05-10 08:11:00,2.20591,2.20591,2.20535,2.20576,14388717.0
2007-05-10 08:12:00,2.20579,2.20591,2.20568,2.20591,3074415.0
2007-05-10 08:13:00,2.20585,2.20597,2.20577,2.20578,24075185.0
2007-05-10 08:14:00,2.20584,2.20584,2.20566,2.20574,3002216.0
2007-05-10 08:15:00,2.20576,2.20587,2.20574,2.20587,13317292.0
2007-05-10 08:16:00,2.20588,2.20618,2.20588,2.20618,1879764.0
2007-05-10 08:17:00,2.20618,2.20619,2.20608,2.20615,16552269.0
2007-05-10 08:18:00,2.20612,2.20618,2.20603,2.2061,17127916.0
2007-05-10 08:19:00,2.20603,2.20616,2.20603,2.20611,7597992.0
2007-05-10 08:20:00,2.20608,2.20609,2.20597,2.20607,1884246.0
2007-05-10 08:21:00,2.20604,2.2061,2.20589,2.20601,3869890.0
2007-05-10 08:22:00,2.20614,2.2063,2.20614,2.20626,954455.0
2007-05-10 08:23:00,2.20631,2.20632,2.20625,2.20625,3217722.0
2007-05-10 08:24:00,2.20613,2.20613,2.20591,2.20591,6669303.0
2007-05-10 08:25:00,2.206,2.20603,2.20594,2.20603,5148171.0
2007-05-10 08:26:00,2.20606,2.20606,2.20563,2.20563,5800786.0
2007-05-10 08:27:00,2.20544,2.20546,2.20533,2.20546,5871026.0
2007-05-10 08:28:00,2.20552,2.20573,2.20547,2.20547,1426762.0
2007-05-10 08:29:00,2.20542,2.20542,2.20513,2.20513,2031793.0
2007-05-10 08:30:00,2.20503,2.20503,2.20486,2.20486,19967350.0
2007-05-10 08:31:00,2.20483,2.2049,2.20479,2.2049,14675913.0
2007-05-10 08:32:00,2.20493,2.2051,2.20481,2.205,4297296.0
2007-05-10 08:33:00,2.20513,2.2054,2.20511,2.20539,10284084.0
2007-05-10 08:34:00,2.20563,2.20566,2.20551,2.20566,8271736.0
2007-05-10 08:35:00,2.20531,2.20598,2.20531,2.20572,1670516.0
2007-05-10 08:36:00,2.20572,2.20583,2.20568,2.20583,10258745.0
2007-05-10 08:37:00,2.20595,2.20607,2.20584,2.20604,3534825.0
2007-05-10 08:38:00,2.20601,2.20609,2.20585,2.20609,2729346.0
2007-05-10 08:39:00,2.20604,2.20604,2.20584,2.20593,3195860.0
2007-05-10 08:40:00,2.20591,2.20591,2.20577,2.2058,3697531.0
2007-05-10 08:41:00,2.20587,2.20615,2.20587,2.20615,4071924.0
2007-05-10 08:42:00,2.20624,2.20633,2.20595,2.20595,10553887.0
2007-05-10 08:43:00,2.2059,2.20621,2.20584,2.20621,3739966.0
2007-05-10 08:44:00,2.2063,2.20679,2.2063,2.20679,17142071.0
2007-05-10 08:45:00,2.2068,2.20698,2.20665,2.20698,598984.0
2007-05-10 08:46:00,2.20722,2.20738,2.20716,2.20735,1689684.0
2007-05-10 08:47:00,2.20732,2.20732,2.207,2.20704,13133118.0
2007-05-10 08:48:00,2.2073,2.20754,2.2073,2.20737,1110390.0
2007-05-10 08:49:00,2.20741,2.20751,2.20737,2.20751,4260634.0
2007-05-10 08:50:00,2.20744,2.20751,2.20744,2.20749,3689755.0
2007-05-10 08:51:00,2.20753,2.20761,2.20738,2.20759,4462977.0
2007-05-10 08:52:00,2.2078,2.2079,2.20777,2.20777,1256235.0
2007-05-10 08:53:00,2.20779,2.20801,2.20779,2.20784,4666344.0
2007-05-10 08:54:00,2.20779,2.2078,2.20752,2.2078,6319507.0
2007-05-10 08:55:00,2.20776,2.20819,2.20776,2.20819,8430003.0
2007-05-10 08:56:00,2.2082,2.20837,2.2082,2.20837,4857574.0
2007-05-10 08:57:00,2.20828,2.20858,2.20828,2.20856,3626314.0
2007-05-10 08:58:00,2.20862,2.20885,2.20862,2.20885,239517.0
2007-05-10 08:59:00,2.20882,2.20893,2.20875,2.20887,8624021.0
2007-05-10 09:00:00,2.20887,2.20887,2.20855,2.20855,1316044.0
2007-05-10 09:01:00,2.20851,2.20853,2.20835,2.20835,9786454.0
2007-05-10 09:02:00,2.20839,2.20847,2.20834,2.20847,16570836.0
2007-05-10 09:03:00,2.20847,2.20853,2.20823,2.20837,7742846.0
2007-05-10 09:04:00,2.20832,2.20835,2.20812,2.20835,3277736.0
2007-05-10 09:05:00,2.2084,2.20848,2.20826,2.20848,1844199.0
2007-05-10 09:06:00,2.20839,2.20839,2.2079,2.2079,12634451.0
2007-05-10 09:07:00,2.20774,2.20781,2.20757,2.20781,6656400.0
2007-05-10 09:08:00,2.20782,2.20803,2.20782,2.20803,28686445.0
2007-05-10 09:09:00,2.20812,2.2083,2.20811,2.20818,775635.0
2007-05-10 09:10:00,2.20827,2.20834,2.20818,2.20828,9808731.0
2007-05-10 09:11:00,2.20806,2.20817,2.20794,2.20803,2997795.0
2007-05-10 09:12:00,2.20822,2.20836,2.20819,2.20825,1005264.0
2007-05-10 09:13:00,2.20826,2.20826,2.20794,2.20799,17271843.0
2007-05-10 09:14:00,2.20819,2.2086,2.20819,2.2086,7505402.0
2007-05-10 09:15:00,2.20844,2.20863,2.20842,2.20845,28516600.0
2007-05-10 09:16:00,2.20804,2.20828,2.20804,2.20812,3561422.0
2007-05-10 09:17:00,2.20801,2.20802,2.20782,2.20782,5227671.0
2007-05-10 09:18:00,2.20775,2.20792,2.20775,2.20792,1433423.0
2007-05-10 09:19:00,2.20794,2.20814,2.20794,2.20802,3646964.0
2007-05-10 09:20:00,2.20797,2.20797,2.20764,2.20764,2142141.0
2007-05-10 09:21:00,2.20751,2.20775,2.20749,2.20775,2425841.0
2007-05-10 09:22:00,2.20786,2.20814,2.20786,2.20796,997618.0
2007-05-10 09:23:00,2.20797,2.20797,2.20765,2.20765,7826355.0
2007-05-10 09:24:00,2.20742,2.20742,2.20709,2.20727,12722169.0
2007-05-10 09:25:00,2.20708,2.20737,2.20696,2.20724,4417716.0
2007-05-10 09:26:00,2.20718,2.20729,2.20717,2.20728,4860590.0
2007-05-10 09:27:00,2.20731,2.20748,2.20711,2.20748,3080168.0
2007-05-10 09:28:00,2.20759,2.20775,2.20756,2.20775,3618476.0
2007-05-10 09:29:00,2.20774,2.20799,2.20772,2.20799,14595008.0
2007-05-10 09:30:00,2.20805,2.20811,2.20801,2.20804,9788924.0
2007-05-10 09:31:00,2.20819,2.20836,2.20818,2.20826,7105233.0
2007-05-10 09:32:00,2.20842,2.20846,2.20826,2.20826,3156261.0
2007-05-10 09:33:00,2.20801,2.20801,2.20752,2.20752,3665765.0
2007-05-10 09:34:00,2.20755,2.20757,2.20732,2.20732,3791842.0
2007-05-10 09:35:00,2.2074,2.20758,2.20738,2.20749,2230178.0
2007-05-10 09:36:00,2.20752,2.20774,2.20746,2.20759,30078346.0
2007-05-10 09:37:00,2.20727,2.20745,2.20714,2.20745,14285881.0
2007-05-10 09:38:00,2.20763,2.20777,2.20755,2.20755,16446668.0
2007-05-10 09:39:00,2.20765,2.20765,2.20736,2.20763,9544988.0
2007-05-10 09:40:00,2.20754,2.20775,2.20749,2.20749,21131005.0
2007-05-10 09:41:00,2.20738,2.20779,2.20738,2.20779,5982488.0
2007-05-10 09:42:00,2.2078,2.208,2.2078,2.20796,5880049.0
2007-05-10 09:43:00,2.20802,2.20812,2.20794,2.20812,7383237.0
2007-05-10 09:44:00,2.20815,2.20816,2.2079,2.2079,3765267.0
2007-05-10 09:45:00,2.20784,2.20784,2.20764,2.20764,4790253.0
2007-05-10 09:46:00,2.20745,2.20745,2.20693,2.20695,16147996.0
2007-05-10 09:47:00,2.20685,2.20685,2.20633,2.20642,1652153.0
2007-05-10 09:48:00,2.20659,2.20674,2.20659,2.20667,2551760.0
2007-05-10 09:49:00,2.2066,2.2066,2.20625,2.20643,1366180.0
2007-05-10 09:50:00,2.20629,2.20629,2.20584,2.20584,5288661.0
2007-05-10 09:51:00,2.20585,2.20589,2.20572,2.20582,26161729.0
2007-05-10 09:52:00,2.20589,2.20607,2.20589,2.20607,4572423.0
2007-05-10 09:53:00,2.20599,2.20609,2.20599,2.20609,7306821.0
2007-05-10 09:54:00,2.20626,2.20641,2.20619,2.20619,4572007.0
2007-05-10 09:55:00,2.20606,2.20607,2.20559,2.20559,8758539.0
2007-05-10 09:56:00,2.20555,2.20571,2.20542,2.20559,1308192.0
2007-05-10 09:57:00,2.20541,2.20541,2.20502,2.20504,15096802.0
2007-05-10 09:58:00,2.20501,2.20527,2.20495,2.20527,1599967.0
2007-05-10 09:59:00,2.20529,2.20558,2.20529,2.20558,1741345.0
2007-05-10 10:00:00,2.20561,2.20599,2.20558,2.20594,3677284.0
2007-05-10 10:01:00,2.20596,2.20606,2.20592,2.20597,10935862.0
2007-05-10 10:02:00,2.20592,2.20592,2.20569,2.20569,13321970.0
2007-05-10 10:03:00,2.20573,2.20575,2.20427,2.20575,5383887.0
2007-05-10 10:04:00,2.2057,2.2057,2.20545,2.20545,2139994.0
2007-05-10 10:05:00,2.20545,2.20545,2.20531,2.20545,1820822.0
2007-05-10 10:06:00,2.20538,2.20538,2.20514,2.20519,5139887.0
2007-05-10 10:07:00,2.2051,2.2051,2.20451,2.20451,624742.0
2007-05-10 10:08:00,2.20457,2.20484,2.20452,2.20484,467499.0
2007-05-10 10:09:00,2.2049,2.20506,2.2049,2.20496,16663983.0
2007-05-10 10:10:00,2.20498,2.20508,2.20489,2.20489,1951044.0
2007-05-10 10:11:00,2.20485,2.2049,2.20428,2.2049,7300923.0
2007-05-10 10:12:00,2.20503,2.20517,2.20493,2.20493,8004539.0
2007-05-10 10:13:00,2.20484,2.20489,2.20476,2.20488,2655546.0
2007-05-10 10:14:00,2.20477,2.20477,2.20414,2.20414,7744810.0
2007-05-10 10:15:00,2.20419,2.20419,2.20314,2.20346,13564217.0
2007-05-10 10:16:00,2.20348,2.20348,2.20323,2.20327,912359.0
2007-05-10 10:17:00,2.20325,2.20325,2.20306,2.20306,4257453.0
2007-05-10 10:18:00,2.20301,2.20301,2.20272,2.20272,1209031.0
2007-05-10 10:19:00,2.20282,2.20329,2.20282,2.20329,3267539.0
2007-05-10 10:20:00,2.20305,2.2031,2.203,2.203,524248.0
2007-05-10 10:21:00,2.20284,2.20286,2.20235,2.20235,5320647.0
2007-05-10 10:22:00,2.20227,2.20235,2.20206,2.20235,653559.0
2007-05-10 10:23:00,2.20244,2.20279,2.20224,2.20279,7269296.0
2007-05-10 10:24:00,2.2027,2.20301,2.20269,2.20273,32562177.0
2007-05-10 10:25:00,2.20272,2.20272,2.2025,2.2025,2447727.0
2007-05-10 10:26:00,2.20252,2.20252,2.20238,2.20238,3456998.0
2007-05-10 10:27:00,2.2023,2.20253,2.2023,2.20253,7958473.0
2007-05-10 10:28:00,2.20253,2.20258,2.20239,2.20242,555983.0
2007-05-10 10:29:00,2.20227,2.20227,2.20203,2.20203,10431092.0
2007-05-10 10:30:00,2.20212,2.20212,2.20158,2.20158,1965049.0
2007-05-10 10:31:00,2.20151,2.20162,2.20125,2.20125,3931554.0
2007-05-10 10:32:00,2.20142,2.20221,2.20142,2.20214,5297128.0
2007-05-10 10:33:00,2.20213,2.20261,2.20213,2.20261,18759715.0
2007-05-10 10:34:00,2.20277,2.20322,2.20277,2.20322,2557388.0
2007-05-10 10:35:00,2.20323,2.20377,2.20323,2.20377,7361220.0
2007-05-10 10:36:00,2.20368,2.20368,2.20352,2.20352,1444440.0
2007-05-10 10:37:00,2.20364,2.20386,2.20364,2.20386,16403267.0
2007-05-10 10:38:00,2.20401,2.20436,2.20397,2.20422,10457112.0
2007-05-10 10:39:00,2.20414,2.20414,2.20363,2.20363,1588983.0
2007-05-10 10:40:00,2.20349,2.20387,2.20349,2.20387,3032031.0
2007-05-10 10:41:00,2.20406,2.20423,2.20395,2.20398,443761.0
2007-05-10 10:42:00,2.20396,2.20432,2.2039,2.20432,9719630.0
2007-05-10 10:43:00,2.20432,2.20452,2.20408,2.20408,5322254.0
2007-05-10 10:44:00,2.20387,2.20393,2.2037,2.2037,4062540.0
2007-05-10 10:45:00,2.20351,2.20351,2.20333,2.2034,15893927.0
2007-05-10 10:46:00,2.20336,2.20344,2.20333,2.20333,5787646.0
2007-05-10 10:47:00,2.2032,2.2032,2.20281,2.20304,1298188.0
2007-05-10 10:48:00,2.20318,2.2034,2.20318,2.2034,4496751.0
2007-05-10 10:49:00,2.20329,2.20355,2.20318,2.20355,6308025.0
2007-05-10 10:50:00,2.20367,2.20405,2.20367,2.20405,3139852.0
2007-05-10 10:51:00,2.20404,2.20423,2.20399,2.20423,3093560.0
2007-05-10 10:52:00,2.20426,2.20453,2.20426,2.20426,18979339.0
2007-05-10 10:53:00,2.20425,2.20429,2.20378,2.20378,19314139.0
2007-05-10 10:54:00,2.20399,2.20417,2.20399,2.20417,4006335.0
2007-05-10 10:55:00,2.20424,2.20449,2.20424,2.20449,2548143.0
2007-05-10 10:56:00,2.2046,2.20465,2.20454,2.20454,2207733.0
2007-05-10 10:57:00,2.20472,2.20493,2.20472,2.20493,6705185.0
2007-05-10 10:58:00,2.20491,2.20505,2.20491,2.20494,8424245.0
2007-05-10 10:59:00,2.20488,2.20489,2.20481,2.20481,19902731.0
2007-05-10 11:00:00,2.20481,2.20492,2.20481,2.20491,200175.0
2007-05-10 11:01:00,2.20492,2.20525,2.20492,2.20525,4396806.0
2007-05-10 11:02:00,2.20519,2.20587,2.20519,2.20587,9527471.0
2007-05-10 11:03:00,2.20597,2.20645,2.20597,2.20641,5492724.0
2007-05-10 11:04:00,2.20641,2.20641,2.20616,2.20616,2563258.0
2007-05-10 11:05:00,2.20591,2.20604,2.20575,2.20575,22596556.0
2007-05-10 11:06:00,2.20571,2.20571,2.20537,2.20537,3224529.0
2007-05-10 11:07:00,2.20544,2.20544,2.20521,2.20529,7420663.0
2007-05-10 11:08:00,2.20538,2.20538,2.20399,2.20399,688829.0
2007-05-10 11:09:00,2.20551,2.20551,2.20537,2.2054,1842926.0
2007-05-10 11:10:00,2.20537,2.20583,2.20537,2.20583,22952322.0
2007-05-10 11:11:00,2.20583,2.20589,2.20572,2.20589,2865245.0
2007-05-10 11:12:00,2.20598,2.20608,2.20594,2.20594,13123634.0
2007-05-10 11:13:00,2.20592,2.20592,2.20573,2.20576,23233752.0
2007-05-10 11:14:00,2.20581,2.20588,2.20558,2.20588,2390515.0
2007-05-10 11:15:00,2.20583,2.20583,2.20507,2.20515,3926445.0
2007-05-10 11:16:00,2.20516,2.20516,2.20483,2.20487,4766040.0
2007-05-10 11:17:00,2.20491,2.20491,2.20459,2.20468,5230671.0
2007-05-10 11:18:00,2.20465,2.20465,2.20441,2.20441,6346053.0
2007-05-10 11:19:00,2.20442,2.20442,2.20414,2.2042,12845964.0
2007-05-10 11:20:00,2.2042,2.2042,2.20389,2.204,13021696.0
2007-05-10 11:21:00,2.20396,2.20396,2.20365,2.20365,3839759.0
2007-05-10 11:22:00,2.20372,2.20372,2.20344,2.20344,1598073.0
2007-05-10 11:23:00,2.20345,2.20345,2.20325,2.20325,10194368.0
2007-05-10 11:24:00,2.20312,2.20324,2.2029,2.203,12907990.0
2007-05-10 11:25:00,2.203,2.203,2.2027,2.20279,985275.0
2007-05-10 11:26:00,2.20274,2.20276,2.20229,2.20263,1951000.0
2007-05-10 11:27:00,2.20245,2.20274,2.20245,2.20259,4752053.0
2007-05-10 11:28:00,2.20245,2.20245,2.20217,2.20217,1335520.0
2007-05-10 11:29:00,2.20226,2.20244,2.20221,2.20244,3907148.0
2007-05-10 11:30:00,2.20244,2.20244,2.2023,2.2023,9539062.0
2007-05-10 11:31:00,2.2024,2.20256,2.20237,2.20237,2181289.0
2007-05-10 11:32:00,2.20231,2.20231,2.20182,2.20209,1162125.0
2007-05-10 11:33:00,2.20213,2.20231,2.20212,2.20229,7762898.0
2007-05-10 11:34:00,2.20221,2.20221,2.20189,2.20189,5967232.0
2007-05-10 11:35:00,2.20188,2.20188,2.20163,2.20163,7482332.0
2007-05-10 11:36:00,2.20157,2.20157,2.20133,2.20139,1076832.0
2007-05-10 11:37:00,2.20141,2.20161,2.20127,2.20161,3906785.0
2007-05-10 11:38:00,2.20154,2.20195,2.20154,2.20195,34069643.0
2007-05-10 11:39:00,2.20205,2.20205,2.20184,2.20201,5714165.0
2007-05-10 11:40:00,2.20216,2.20225,2.20173,2.20173,1609827.0
2007-05-10 11:41:00,2.20163,2.20163,2.20133,2.20133,29291820.0
2007-05-10 11:42:00,2.20151,2.20163,2.20142,2.20162,5194848.0
2007-05-10 11:43:00,2.20168,2.2017,2.20157,2.20169,4130688.0
2007-05-10 11:44:00,2.2018,2.20222,2.2018,2.20222,4462108.0
2007-05-10 11:45:00,2.20235,2.20258,2.20235,2.20253,11942060.0
2007-05-10 11:46:00,2.20231,2.20242,2.20218,2.20218,631667.0
2007-05-10 11:47:00,2.20215,2.20247,2.20215,2.20247,9704128.0
2007-05-10 11:48:00,2.20234,2.20242,2.20222,2.20237,14919417.0
2007-05-10 11:49:00,2.20236,2.20247,2.20232,2.20233,590227.0
2007-05-10 11:50:00,2.20222,2.20222,2.2021,2.2021,11925959.0
2007-05-10 11:51:00,2.20195,2.20195,2.20168,2.20168,6015811.0
2007-05-10 11:52:00,2.20176,2.20193,2.20176,2.20185,433346.0
2007-05-10 11:53:00,2.202,2.20206,2.20198,2.20202,11595867.0
2007-05-10 11:54:00,2.202,2.20217,2.20198,2.20206,12478138.0
2007-05-10 11:55:00,2.20196,2.20201,2.20191,2.20191,3029301.0
2007-05-10 11:56:00,2.20195,2.20203,2.20188,2.20188,22165663.0
2007-05-10 11:57:00,2.20176,2.20194,2.20151,2.20194,11830959.0
2007-05-10 11:58:00,2.20189,2.20208,2.20189,2.20201,2766748.0
2007-05-10 11:59:00,2.20199,2.20199,2.20184,2.20195,3409419.0
2007-05-10 12:00:00,2.20207,2.2024,2.20207,2.2023,35674459.0
2007-05-10 12:01:00,2.20237,2.20238,2.20221,2.20221,18777063.0
2007-05-10 12:02:00,2.20213,2.20213,2.20198,2.20201,5588495.0
2007-05-10 12:03:00,2.20207,2.20233,2.20085,2.20085,6389790.0
2007-05-10 12:04:00,2.20219,2.20219,2.20184,2.20184,2461393.0
2007-05-10 12:05:00,2.20147,2.20173,2.20147,2.20153,6382366.0
2007-05-10 12:06:00,2.20146,2.20147,2.2013,2.20145,1256400.0
2007-05-10 12:07:00,2.2016,2.20196,2.20156,2.20196,27246760.0
2007-05-10 12:08:00,2.20198,2.20224,2.20198,2.20199,4377670.0
2007-05-10 12:09:00,2.20185,2.20209,2.20185,2.20209,4376270.0
2007-05-10 12:10:00,2.20213,2.20224,2.20205,2.20224,2099375.0
2007-05-10 12:11:00,2.20217,2.20217,2.20201,2.20213,14685183.0
2007-05-10 12:12:00,2.20208,2.20208,2.20165,2.20165,1349755.0
2007-05-10 12:13:00,2.20168,2.20168,2.20135,2.20135,4467461.0
2007-05-10 12:14:00,2.20121,2.20121,2.20088,2.20103,3882248.0
2007-05-10 12:15:00,2.20097,2.20097,2.20071,2.20071,30590742.0
2007-05-10 12:16:00,2.20073,2.20093,2.2005,2.20093,3498295.0
2007-05-10 12:17:00,2.20107,2.20109,2.20096,2.20109,10386125.0
2007-05-10 12:18:00,2.201,2.20135,2.20094,2.20135,1659012.0
2007-05-10 12:19:00,2.20151,2.20172,2.2015,2.2015,9937202.0
2007-05-10 12:20:00,2.20125,2.20137,2.20114,2.20137,23294311.0
2007-05-10 12:21:00,2.20148,2.20165,2.20122,2.20163,8762330.0
2007-05-10 12:22:00,2.20161,2.20165,2.20149,2.20162,4064240.0
2007-05-10 12:23:00,2.20166,2.20171,2.20151,2.20171,3088790.0
2007-05-10 12:24:00,2.20167,2.20197,2.20154,2.20197,3893580.0
2007-05-10 12:25:00,2.20197,2.20197,2.20145,2.20145,1036047.0
2007-05-10 12:26:00,2.20129,2.20129,2.2007,2.2007,22498104.0
2007-05-10 12:27:00,2.20086,2.20102,2.20044,2.20044,8885250.0
2007-05-10 12:28:00,2.2009,2.20113,2.2009,2.20113,455447.0
2007-05-10 12:29:00,2.20112,2.20112,2.20099,2.20109,4205352.0
2007-05-10 12:30:00,2.20128,2.20148,2.20128,2.20148,3619830.0
2007-05-10 12:31:00,2.20145,2.20145,2.20107,2.20107,1484350.0
2007-05-10 12:32:00,2.20105,2.2011,2.20058,2.20058,19315941.0
2007-05-10 12:33:00,2.20061,2.20102,2.20061,2.20102,3905585.0
2007-05-10 12:34:00,2.20113,2.20127,2.20106,2.20127,5550249.0
2007-05-10 12:35:00,2.20123,2.20133,2.20108,2.20133,17126522.0
2007-05-10 12:36:00,2.20114,2.20123,2.20106,2.20113,36120400.0
2007-05-10 12:37:00,2.20106,2.20106,2.20088,2.20088,7592534.0
2007-05-10 12:38:00,2.20089,2.20094,2.20068,2.20086,698963.0
2007-05-10 12:39:00,2.20093,2.20115,2.20076,2.20115,9991241.0
2007-05-10 12:40:00,2.20119,2.20134,2.20119,2.20129,1005545.0
2007-05-10 12:41:00,2.20144,2.2015,2.20141,2.2015,7518777.0
2007-05-10 12:42:00,2.20145,2.20145,2.20115,2.20124,5759159.0
2007-05-10 12:43:00,2.2013,2.2013,2.20106,2.20106,3095872.0
2007-05-10 12:44:00,2.20106,2.20111,2.20091,2.20091,1422499.0
2007-05-10 12:45:00,2.20097,2.20104,2.2009,2.20096,5679461.0
2007-05-10 12:46:00,2.2009,2.20138,2.2009,2.20138,3215596.0
2007-05-10 12:47:00,2.20141,2.20142,2.20126,2.20142,4555380.0
2007-05-10 12:48:00,2.20135,2.20147,2.20103,2.20116,7815679.0
2007-05-10 12:49:00,2.20119,2.20139,2.20119,2.20133,1526209.0
2007-05-10 12:50:00,2.20129,2.20141,2.20116,2.20121,6510355.0
2007-05-10 12:51:00,2.20115,2.20134,2.2008,2.20134,1359619.0
2007-05-10 12:52:00,2.20139,2.20154,2.20139,2.20148,11767319.0
2007-05-10 12:53:00,2.20134,2.2016,2.20134,2.20146,7266280.0
2007-05-10 12:54:00,2.20143,2.20156,2.20104,2.20156,6318052.0
2007-05-10 12:55:00,2.20159,2.20191,2.20159,2.20185,2314288.0
2007-05-10 12:56:00,2.20185,2.20206,2.20185,2.20206,12860678.0
2007-05-10 12:57:00,2.20218,2.20248,2.20206,2.20206,3517447.0
2007-05-10 12:58:00,2.20197,2.20213,2.20197,2.2021,7176491.0
2007-05-10 12:59:00,2.20218,2.20249,2.20218,2.20219,2321858.0
2007-05-10 13:00:00,2.20219,2.20226,2.20211,2.20211,916151.0
2007-05-10 13:01:00,2.20171,2.20202,2.20171,2.20174,9493228.0
2007-05-10 13:02:00,2.20188,2.20218,2.20164,2.20218,12832825.0
2007-05-10 13:03:00,2.20222,2.20293,2.20222,2.20293,8981674.0
2007-05-10 13:04:00,2.203,2.20345,2.203,2.20341,4115991.0
2007-05-10 13:05:00,2.20363,2.20444,2.20363,2.20442,5109402.0
2007-05-10 13:06:00,2.20423,2.20431,2.20378,2.20378,2278337.0
2007-05-10 13:07:00,2.20384,2.20384,2.20318,2.20318,3999194.0
2007-05-10 13:08:00,2.20302,2.20302,2.2023,2.2023,2694629.0
2007-05-10 13:09:00,2.20212,2.20216,2.20204,2.20206,11401138.0
2007-05-10 13:10:00,2.20192,2.20219,2.20182,2.20219,8667314.0
2007-05-10 13:11:00,2.20225,2.20245,2.20225,2.20226,1757328.0
2007-05-10 13:12:00,2.20233,2.20238,2.20227,2.20237,6189577.0
2007-05-10 13:13:00,2.20228,2.20228,2.20208,2.20222,5499526.0
2007-05-10 13:14:00,2.20221,2.20221,2.20182,2.20182,646522.0
2007-05-10 13:15:00,2.20179,2.20179,2.20161,2.20161,14664196.0
2007-05-10 13:16:00,2.20158,2.20198,2.20158,2.20198,12523678.0
2007-05-10 13:17:00,2.20188,2.20236,2.20188,2.20236,8393986.0
2007-05-10 13:18:00,2.2024,2.20255,2.20224,2.20224,4787682.0
2007-05-10 13:19:00,2.20231,2.20238,2.20227,2.2023,3782113.0
2007-05-10 13:20:00,2.20253,2.20279,2.20253,2.20279,6341345.0
2007-05-10 13:21:00,2.20271,2.20271,2.20241,2.20241,4034130.0
2007-05-10 13:22:00,2.20252,2.20289,2.20252,2.20289,8212501.0
2007-05-10 13:23:00,2.20292,2.20322,2.20263,2.20319,7110393.0
2007-05-10 13:24:00,2.20322,2.20365,2.2032,2.20365,614412.0
2007-05-10 13:25:00,2.20377,2.20377,2.20326,2.20326,19102582.0
2007-05-10 13:26:00,2.20317,2.20336,2.20317,2.20336,4247054.0
2007-05-10 13:27:00,2.20331,2.20331,2.20317,2.20317,12889871.0
2007-05-10 13:28:00,2.2032,2.20335,2.20312,2.20335,17999816.0
2007-05-10 13:29:00,2.20333,2.20335,2.20326,2.20327,10968938.0
2007-05-10 13:30:00,2.20327,2.20342,2.20326,2.20342,4676921.0
2007-05-10 13:31:00,2.20342,2.20342,2.20316,2.20321,34496069.0
2007-05-10 13:32:00,2.20312,2.20323,2.20294,2.20323,3235454.0
2007-05-10 13:33:00,2.2034,2.20363,2.2034,2.20354,9545495.0
2007-05-10 13:34:00,2.20312,2.20334,2.20312,2.20327,2370973.0
2007-05-10 13:35:00,2.20315,2.20315,2.20274,2.20282,3327627.0
2007-05-10 13:36:00,2.20279,2.20305,2.20279,2.20303,1247986.0
2007-05-10 13:37:00,2.2031,2.20337,2.20301,2.20301,10045708.0
2007-05-10 13:38:00,2.20346,2.20371,2.20341,2.20371,6508200.0
2007-05-10 13:39:00,2.20371,2.20371,2.20277,2.20277,1628577.0
2007-05-10 13:40:00,2.20285,2.20291,2.20272,2.20272,2670059.0
2007-05-10 13:41:00,2.20255,2.20255,2.20224,2.20233,2786932.0
2007-05-10 13:42:00,2.20228,2.20228,2.20167,2.20167,3985255.0
2007-05-10 13:43:00,2.20165,2.20165,2.20145,2.20147,709690.0
2007-05-10 13:44:00,2.20152,2.20156,2.20135,2.20135,4643384.0
2007-05-10 13:45:00,2.2013,2.20138,2.20124,2.20124,5632667.0
2007-05-10 13:46:00,2.20135,2.20168,2.20135,2.20168,5376428.0
2007-05-10 13:47:00,2.20182,2.20185,2.20178,2.20178,3588027.0
2007-05-10 13:48:00,2.20177,2.20178,2.20161,2.20174,1672574.0
2007-05-10 13:49:00,2.20186,2.20216,2.20186,2.20199,10241339.0
2007-05-10 13:50:00,2.20215,2.20235,2.2021,2.20235,11039203.0
2007-05-10 13:51:00,2.20245,2.20249,2.20239,2.20249,8369874.0
2007-05-10 13:52:00,2.20264,2.20309,2.20264,2.20309,11199081.0
2007-05-10 13:53:00,2.20308,2.20312,2.20307,2.20308,7725678.0
2007-05-10 13:54:00,2.20315,2.20315,2.20292,2.20292,2582015.0
2007-05-10 13:55:00,2.20286,2.20286,2.20269,2.20269,26428027.0
2007-05-10 13:56:00,2.20259,2.20259,2.20221,2.20221,4756870.0
2007-05-10 13:57:00,2.2023,2.20233,2.20222,2.20232,1304331.0
2007-05-10 13:58:00,2.20206,2.20224,2.20191,2.20224,4082532.0
2007-05-10 13:59:00,2.20241,2.20256,2.20235,2.20237,2359666.0
2007-05-10 14:00:00,2.20229,2.20229,2.20217,2.20223,1224780.0
2007-05-10 14:01:00,2.20203,2.20212,2.20062,2.20171,4664655.0
2007-05-10 14:02:00,2.20159,2.20159,2.2012,2.2012,4990026.0
2007-05-10 14:03:00,2.20118,2.20122,2.20109,2.2011,16986492.0
2007-05-10 14:04:00,2.20119,2.20125,2.20116,2.20116,8613439.0
2007-05-10 14:05:00,2.201,2.201,2.20078,2.2008,11172342.0
2007-05-10 14:06:00,2.20088,2.20102,2.20088,2.20102,974945.0
2007-05-10 14:07:00,2.20111,2.20111,2.201,2.201,2815721.0
2007-05-10 14:08:00,2.20103,2.20123,2.20095,2.20123,5992637.0
2007-05-10 14:09:00,2.20127,2.20144,2.20106,2.20143,1582638.0
2007-05-10 14:10:00,2.20141,2.20145,2.20128,2.20135,4920559.0
2007-05-10 14:11:00,2.20132,2.20132,2.20109,2.20113,13411987.0
2007-05-10 14:12:00,2.20094,2.20118,2.20094,2.20104,1497296.0
2007-05-10 14:13:00,2.20097,2.20097,2.20079,2.20079,12110503.0
2007-05-10 14:14:00,2.20084,2.20084,2.20057,2.20075,5401776.0
2007-05-10 14:15:00,2.20062,2.20062,2.2005,2.2005,23329762.0
2007-05-10 14:16:00,2.2005,2.20068,2.20047,2.20068,4061039.0
2007-05-10 14:17:00,2.20074,2.20093,2.20071,2.20071,6894317.0
2007-05-10 14:18:00,2.20068,2.20097,2.20068,2.20097,1916578.0
2007-05-10 14:19:00,2.20093,2.20103,2.20078,2.20082,7830299.0
2007-05-10 14:20:00,2.20082,2.20082,2.2005,2.20052,5634032.0
2007-05-10 14:21:00,2.20052,2.20052,2.20029,2.20031,4015516.0
2007-05-10 14:22:00,2.19998,2.20013,2.19998,2.20009,2411523.0
2007-05-10 14:23:00,2.20013,2.20017,2.20006,2.20017,19223902.0
2007-05-10 14:24:00,2.20018,2.20035,2.20018,2.2003,3437225.0
2007-05-10 14:25:00,2.20043,2.20046,2.2003,2.20046,1164476.0
2007-05-10 14:26:00,2.20039,2.20039,2.20008,2.20008,3078987.0
2007-05-10 14:27:00,2.20005,2.20015,2.19994,2.20009,2799526.0
2007-05-10 14:28:00,2.19999,2.19999,2.19967,2.19979,10075344.0
2007-05-10 14:29:00,2.19958,2.19958,2.19935,2.19939,835290.0
2007-05-10 14:30:00,2.19941,2.19941,2.1992,2.1992,13612080.0
2007-05-10 14:31:00,2.19899,2.19949,2.19895,2.19949,5536449.0
2007-05-10 14:32:00,2.1996,2.20047,2.1996,2.20047,8355292.0
2007-05-10 14:33:00,2.20053,2.20065,2.20053,2.20065,2345985.0
2007-05-10 14:34:00,2.20054,2.20054,2.20027,2.20053,2354992.0
2007-05-10 14:35:00,2.20055,2.20081,2.20048,2.20077,1524321.0
2007-05-10 14:36:00,2.20064,2.20065,2.20049,2.20065,4675969.0
2007-05-10 14:37:00,2.20072,2.20089,2.20068,2.20068,3699982.0
2007-05-10 14:38:00,2.20047,2.20047,2.19996,2.19996,556303.0
2007-05-10 14:39:00,2.19973,2.19973,2.19931,2.19931,6433411.0
2007-05-10 14:40:00,2.19931,2.19931,2.19905,2.1991,7164700.0
2007-05-10 14:41:00,2.19897,2.19906,2.19883,2.19888,7581382.0
2007-05-10 14:42:00,2.19886,2.19886,2.19868,2.19868,6704950.0
2007-05-10 14:43:00,2.19871,2.19871,2.19838,2.19838,24978179.0
2007-05-10 14:44:00,2.19835,2.19835,2.19807,2.19807,10708624.0
2007-05-10 14:45:00,2.19814,2.19814,2.19793,2.19793,8469962.0
2007-05-10 14:46:00,2.19793,2.19793,2.19773,2.19773,4340178.0
2007-05-10 14:47:00,2.19771,2.19772,2.19752,2.19752,13493709.0
2007-05-10 14:48:00,2.1975,2.1975,2.19714,2.19727,15577262.0
2007-05-10 14:49:00,2.1973,2.1973,2.197,2.197,7123603.0
2007-05-10 14:50:00,2.19684,2.19684,2.1964,2.1964,1399292.0
2007-05-10 14:51:00,2.19623,2.19623,2.19556,2.19556,19527364.0
2007-05-10 14:52:00,2.19547,2.19547,2.19498,2.19498,2365536.0
2007-05-10 14:53:00,2.19479,2.19479,2.19425,2.19425,8083538.0
2007-05-10 14:54:00,2.19413,2.19436,2.19413,2.19422,8053561.0
2007-05-10 14:55:00,2.19433,2.19492,2.19433,2.19492,2868412.0
2007-05-10 14:56:00,2.19496,2.19515,2.19496,2.19515,7805906.0
2007-05-10 14:57:00,2.19534,2.19534,2.1949,2.1949,3401909.0
2007-05-10 14:58:00,2.19466,2.19475,2.19446,2.19456,4465356.0
2007-05-10 14:59:00,2.19471,2.19498,2.19471,2.19498,1627202.0
2007-05-10 15:00:00,2.19516,2.19523,2.19512,2.19523,4280197.0
2007-05-10 15:01:00,2.19526,2.19535,2.19501,2.19535,5420171.0
2007-05-10 15:02:00,2.1955,2.19567,2.19533,2.19549,769074.0
2007-05-10 15:03:00,2.19558,2.19586,2.19553,2.19586,3723789.0
2007-05-10 15:04:00,2.19591,2.19618,2.1959,2.19618,15158284.0
2007-05-10 15:05:00,2.19615,2.19658,2.19615,2.19658,697956.0
2007-05-10 15:06:00,2.19658,2.19658,2.19624,2.19639,4081765.0
2007-05-10 15:07:00,2.19643,2.19645,2.1962,2.19628,3105219.0
2007-05-10 15:08:00,2.19643,2.1965,2.19617,2.19617,11602589.0
2007-05-10 15:09:00,2.19624,2.19624,2.19608,2.19611,8275415.0
2007-05-10 15:10:00,2.19603,2.19603,2.19555,2.19592,5333496.0
2007-05-10 15:11:00,2.19587,2.19587,2.19549,2.1957,7479266.0
2007-05-10 15:12:00,2.19566,2.19568,2.19553,2.19568,23646653.0
2007-05-10 15:13:00,2.19568,2.19568,2.19544,2.19547,2985570.0
2007-05-10 15:14:00,2.19549,2.19554,2.19522,2.19554,3460879.0
2007-05-10 15:15:00,2.19556,2.19564,2.19531,2.19547,1997124.0
2007-05-10 15:16:00,2.19567,2.19625,2.19567,2.19621,3190401.0
2007-05-10 15:17:00,2.19612,2.19612,2.19505,2.19505,5127968.0
2007-05-10 15:18:00,2.19498,2.19498,2.19444,2.19451,1661581.0
2007-05-10 15:19:00,2.1946,2.19484,2.19456,2.19484,1701531.0
2007-05-10 15:20:00,2.19482,2.1949,2.19461,2.19461,42624601.0
2007-05-10 15:21:00,2.19466,2.19466,2.19426,2.19426,7492306.0
2007-05-10 15:22:00,2.19427,2.19437,2.194,2.194,1608006.0
2007-05-10 15:23:00,2.19386,2.19386,2.19332,2.19354,3200915.0
2007-05-10 15:24:00,2.19341,2.19363,2.19337,2.19363,890119.0
2007-05-10 15:25:00,2.19372,2.1939,2.19369,2.19372,7275415.0
2007-05-10 15:26:00,2.19378,2.19378,2.19346,2.19363,1419700.0
2007-05-10 15:27:00,2.19218,2.19373,2.19218,2.19344,5292295.0
2007-05-10 15:28:00,2.19353,2.19373,2.19343,2.19373,13520587.0
2007-05-10 15:29:00,2.19374,2.19381,2.19343,2.19381,3200720.0
2007-05-10 15:30:00,2.19385,2.19385,2.19369,2.19375,1209448.0
2007-05-10 15:31:00,2.1939,2.19423,2.1939,2.19423,2808794.0
2007-05-10 15:32:00,2.19436,2.19446,2.19423,2.19431,2327004.0
2007-05-10 15:33:00,2.19435,2.19453,2.19435,2.19449,7854402.0
2007-05-10 15:34:00,2.19453,2.19469,2.1945,2.19456,11942853.0
2007-05-10 15:35:00,2.19453,2.19453,2.19444,2.19444,9111050.0
2007-05-10 15:36:00,2.19437,2.19445,2.1943,2.1943,6278474.0
2007-05-10 15:37:00,2.1944,2.19465,2.1944,2.1946,19439494.0
2007-05-10 15:38:00,2.19462,2.19481,2.19462,2.19468,975907.0
2007-05-10 15:39:00,2.1947,2.19472,2.19465,2.19471,901941.0
2007-05-10 15:40:00,2.19467,2.19485,2.19462,2.19462,84148057.0
2007-05-10 15:41:00,2.19462,2.19479,2.19447,2.19479,1679320.0
2007-05-10 15:42:00,2.19482,2.19518,2.19482,2.19518,12127811.0
2007-05-10 15:43:00,2.19527,2.19538,2.19516,2.19538,1202716.0
2007-05-10 15:44:00,2.19534,2.19534,2.19497,2.19499,4091020.0
2007-05-10 15:45:00,2.195,2.19531,2.195,2.19506,22987900.0
2007-05-10 15:46:00,2.19516,2.19516,2.19469,2.19484,2476199.0
2007-05-10 15:47:00,2.19495,2.19512,2.19495,2.19498,2770382.0
2007-05-10 15:48:00,2.19486,2.19502,2.19486,2.19499,4227115.0
2007-05-10 15:49:00,2.195,2.19508,2.19492,2.19496,2246835.0
2007-05-10 15:50:00,2.19517,2.19549,2.19492,2.19549,1429342.0
2007-05-10 15:51:00,2.19551,2.19567,2.19527,2.19567,5331041.0
2007-05-10 15:52:00,2.1959,2.19603,2.19584,2.19584,1681728.0
2007-05-10 15:53:00,2.19597,2.19601,2.19579,2.19601,3913780.0
2007-05-10 15:54:00,2.19608,2.1962,2.19608,2.1962,5757937.0
2007-05-10 15:55:00,2.19596,2.19607,2.19594,2.19601,20857121.0
2007-05-10 15:56:00,2.19614,2.19621,2.19607,2.19619,2374527.0
2007-05-10 15:57:00,2.19619,2.1962,2.196,2.196,6825378.0
2007-05-10 15:58:00,2.19595,2.19595,2.19582,2.19591,6068629.0
2007-05-10 15:59:00,2.19586,2.19611,2.19579,2.19598,6538812.0
2007-05-10 16:00:00,2.196,2.19615,2.19588,2.19615,5708017.0
2007-05-10 16:01:00,2.19628,2.1964,2.19626,2.19634,17317937.0
2007-05-10 16:02:00,2.19613,2.19613,2.19574,2.19574,12699364.0
2007-05-10 16:03:00,2.19585,2.19604,2.19585,2.19604,26492523.0
2007-05-10 16:04:00,2.19625,2.1964,2.19623,2.1964,2447504.0
2007-05-10 16:05:00,2.19653,2.19683,2.19653,2.19683,6703747.0
2007-05-10 16:06:00,2.19671,2.19689,2.19666,2.19689,1925902.0
2007-05-10 16:07:00,2.19693,2.19726,2.19693,2.19725,928829.0
2007-05-10 16:08:00,2.19724,2.19756,2.19724,2.19756,1912328.0
2007-05-10 16:09:00,2.19761,2.19777,2.19744,2.19777,13780303.0
2007-05-10 16:10:00,2.19776,2.19776,2.19753,2.1976,630143.0
2007-05-10 16:11:00,2.19754,2.19805,2.19754,2.19797,9864900.0
2007-05-10 16:12:00,2.19799,2.19799,2.19773,2.19773,7726122.0
2007-05-10 16:13:00,2.19764,2.19764,2.19707,2.19707,2760602.0
2007-05-10 16:14:00,2.19707,2.19707,2.19687,2.19699,1031565.0
2007-05-10 16:15:00,2.19689,2.19689,2.19638,2.19638,2413558.0
2007-05-10 16:16:00,2.1964,2.19652,2.19631,2.19631,29627787.0
2007-05-10 16:17:00,2.19625,2.19645,2.19624,2.19627,33365228.0
2007-05-10 16:18:00,2.19649,2.19653,2.19606,2.19606,1023721.0
2007-05-10 16:19:00,2.19602,2.19618,2.19564,2.19564,24000067.0
2007-05-10 16:20:00,2.19569,2.19581,2.19537,2.1958,1817756.0
2007-05-10 16:21:00,2.19583,2.19595,2.19583,2.19584,3346683.0
2007-05-10 16:22:00,2.19558,2.19562,2.19523,2.19523,933169.0
2007-05-10 16:23:00,2.19538,2.19585,2.19538,2.19585,2247548.0
2007-05-10 16:24:00,2.19609,2.19609,2.19593,2.19601,7357863.0
2007-05-10 16:25:00,2.19595,2.19595,2.19576,2.19585,6500651.0
2007-05-10 16:26:00,2.19588,2.19599,2.19574,2.19599,5305616.0
2007-05-10 16:27:00,2.19592,2.19614,2.19586,2.19586,2490202.0
2007-05-10 16:28:00,2.19578,2.19588,2.19576,2.19582,12757798.0
2007-05-10 16:29:00,2.19597,2.19597,2.19585,2.19594,963902.0
2007-05-10 16:30:00,2.19591,2.19592,2.19584,2.19588,1634738.0
2007-05-10 16:31:00,2.19589,2.19594,2.19576,2.19585,10866734.0
2007-05-10 16:32:00,2.19584,2.19584,2.19566,2.19566,3699043.0
2007-05-10 16:33:00,2.19561,2.19561,2.19536,2.1956,4399814.0
2007-05-10 16:34:00,2.19559,2.19559,2.19536,2.19538,7673563.0
2007-05-10 16:35:00,2.19519,2.19531,2.19517,2.19517,13079087.0
2007-05-10 16:36:00,2.19517,2.19517,2.19476,2.19476,1168379.0
2007-05-10 16:37:00,2.19467,2.19469,2.19451,2.19459,12660017.0
2007-05-10 16:38:00,2.19462,2.19462,2.1943,2.1943,1857639.0
2007-05-10 16:39:00,2.1943,2.19447,2.19418,2.19441,2673551.0
2007-05-10 16:40:00,2.19426,2.19443,2.194,2.19443,7542558.0
2007-05-10 16:41:00,2.19455,2.19473,2.19455,2.19469,12930829.0
2007-05-10 16:42:00,2.19458,2.19472,2.19452,2.19458,9832857.0
2007-05-10 16:43:00,2.19454,2.19463,2.19451,2.19463,11594473.0
2007-05-10 16:44:00,2.19472,2.19496,2.1946,2.19496,2287260.0
2007-05-10 16:45:00,2.19507,2.19532,2.19507,2.19512,8213517.0
2007-05-10 16:46:00,2.19511,2.19535,2.19502,2.19535,13784320.0
2007-05-10 16:47:00,2.19528,2.19528,2.19496,2.19496,6604137.0
2007-05-10 16:48:00,2.19498,2.19498,2.19471,2.19477,1186608.0
2007-05-10 16:49:00,2.19441,2.19461,2.19439,2.19444,986259.0
2007-05-10 16:50:00,2.19448,2.19461,2.19444,2.19458,4965316.0
2007-05-10 16:51:00,2.19442,2.1948,2.19442,2.1948,9772186.0
2007-05-10 16:52:00,2.19489,2.19489,2.19461,2.19461,5907456.0
2007-05-10 16:53:00,2.19459,2.19459,2.19438,2.19452,6453850.0
2007-05-10 16:54:00,2.19465,2.19471,2.19454,2.19459,2625825.0
2007-05-10 16:55:00,2.1946,2.19463,2.19455,2.19455,10947027.0
2007-05-10 16:56:00,2.19457,2.19458,2.19439,2.19442,2613199.0
2007-05-10 16:57:00,2.19417,2.1942,2.19392,2.1942,5004179.0
2007-05-10 16:58:00,2.1943,2.19441,2.19429,2.19435,6627665.0
2007-05-10 16:59:00,2.19454,2.19471,2.19449,2.19469,34095854.0
2007-05-10 17:00:00,2.19473,2.19505,2.19473,2.19497,11900413.0
2007-05-10 17:01:00,2.1948,2.19497,2.1948,2.19489,3254206.0
2007-05-10 17:02:00,2.19494,2.19494,2.19451,2.19466,16129675.0
2007-05-10 17:03:00,2.19478,2.19499,2.19478,2.19488,10530332.0
2007-05-10 17:04:00,2.19496,2.19512,2.19496,2.19512,7101203.0
2007-05-10 17:05:00,2.19512,2.19512,2.19496,2.19508,17827792.0
2007-05-10 17:06:00,2.19464,2.19532,2.19464,2.19532,8891101.0
2007-05-10 17:07:00,2.19549,2.19582,2.19549,2.19568,5312663.0
2007-05-10 17:08:00,2.19563,2.19563,2.19541,2.19555,7789273.0
2007-05-10 17:09:00,2.19556,2.19556,2.19485,2.19485,11166275.0
2007-05-10 17:10:00,2.19485,2.19485,2.19459,2.19459,1513158.0
2007-05-10 17:11:00,2.19438,2.19444,2.19434,2.19438,998178.0
2007-05-10 17:12:00,2.19441,2.19475,2.19437,2.19473,2331796.0
2007-05-10 17:13:00,2.19483,2.19516,2.19451,2.19451,1255819.0
2007-05-10 17:14:00,2.19491,2.19491,2.19465,2.1947,6531493.0
2007-05-10 17:15:00,2.19467,2.19473,2.19456,2.19469,17164269.0
2007-05-10 17:16:00,2.19459,2.19467,2.19441,2.19441,753487.0
2007-05-10 17:17:00,2.19438,2.19438,2.19397,2.19409,1519665.0
2007-05-10 17:18:00,2.194,2.19406,2.19386,2.19402,7835101.0
2007-05-10 17:19:00,2.19412,2.19428,2.19412,2.19428,5827297.0
2007-05-10 17:20:00,2.19433,2.19435,2.19413,2.19413,18254360.0
2007-05-10 17:21:00,2.19414,2.19438,2.19414,2.19438,2315720.0
2007-05-10 17:22:00,2.19443,2.19443,2.19419,2.19441,3248775.0
2007-05-10 17:23:00,2.19433,2.19433,2.19387,2.19397,7962812.0
2007-05-10 17:24:00,2.19406,2.19417,2.19399,2.19411,2540604.0
2007-05-10 17:25:00,2.19405,2.19405,2.19384,2.19384,6353629.0
2007-05-10 17:26:00,2.19387,2.19394,2.19374,2.19392,6293190.0
2007-05-10 17:27:00,2.19392,2.19403,2.19384,2.19385,4173260.0
2007-05-10 17:28:00,2.19372,2.19396,2.19372,2.19373,8120745.0
2007-05-10 17:29:00,2.19378,2.19378,2.19364,2.1937,10797085.0
2007-05-10 17:30:00,2.19372,2.19399,2.19372,2.19399,14515321.0
2007-05-10 17:31:00,2.19415,2.19452,2.19415,2.19452,10897126.0
2007-05-10 17:32:00,2.19459,2.19459,2.19444,2.1945,5859054.0
2007-05-10 17:33:00,2.19446,2.19452,2.19432,2.19452,11750210.0
2007-05-10 17:34:00,2.19449,2.19487,2.19449,2.19487,3269048.0
2007-05-10 17:35:00,2.19485,2.19487,2.19478,2.19478,7420472.0
2007-05-10 17:36:00,2.19469,2.19469,2.19449,2.19451,4076962.0
2007-05-10 17:37:00,2.19453,2.19468,2.19445,2.19468,8508837.0
2007-05-10 17:38:00,2.19471,2.19471,2.19452,2.19468,4531954.0
2007-05-10 17:39:00,2.19467,2.19468,2.19464,2.19464,4192804.0
2007-05-10 17:40:00,2.19464,2.19483,2.19457,2.19483,1737916.0
2007-05-10 17:41:00,2.19494,2.19515,2.19481,2.19515,16682017.0
2007-05-10 17:42:00,2.19519,2.19522,2.19508,2.19522,11576157.0
2007-05-10 17:43:00,2.19522,2.1953,2.19514,2.1953,1197425.0
2007-05-10 17:44:00,2.19534,2.19542,2.19534,2.19536,9840278.0
2007-05-10 17:45:00,2.1952,2.19526,2.19505,2.19514,4208690.0
2007-05-10 17:46:00,2.19505,2.19505,2.19492,2.19492,1953304.0
2007-05-10 17:47:00,2.19488,2.19488,2.1945,2.1945,8251589.0
2007-05-10 17:48:00,2.19454,2.19469,2.1931,2.19469,20310500.0
2007-05-10 17:49:00,2.1947,2.19483,2.1947,2.19483,2438247.0
2007-05-10 17:50:00,2.19474,2.19485,2.19469,2.1948,1097999.0
2007-05-10 17:51:00,2.19475,2.19508,2.19475,2.19485,5717631.0
2007-05-10 17:52:00,2.19491,2.19494,2.19473,2.19494,5238574.0
2007-05-10 17:53:00,2.19492,2.19492,2.19476,2.19477,597316.0
2007-05-10 17:54:00,2.19445,2.19497,2.19445,2.19497,3382982.0
2007-05-10 17:55:00,2.19498,2.19518,2.19487,2.19518,7989634.0
2007-05-10 17:56:00,2.19514,2.19537,2.19513,2.19528,2216964.0
2007-05-10 17:57:00,2.19538,2.19562,2.19538,2.19562,8025689.0
2007-05-10 17:58:00,2.19528,2.19583,2.19528,2.19583,2306328.0
2007-05-10 17:59:00,2.19572,2.19575,2.19558,2.19566,7110119.0
2007-05-10 18:00:00,2.19554,2.19554,2.19535,2.19546,1521626.0
2007-05-10 18:01:00,2.19549,2.19556,2.1954,2.19555,20523593.0
2007-05-10 18:02:00,2.1956,2.19563,2.19547,2.19547,10454108.0
2007-05-10 18:03:00,2.19553,2.19569,2.19553,2.19558,2699445.0
2007-05-10 18:04:00,2.19573,2.19592,2.19573,2.19583,19387724.0
2007-05-10 18:05:00,2.19585,2.19595,2.19585,2.19595,3888354.0
2007-05-10 18:06:00,2.19595,2.19627,2.19593,2.19627,5046589.0
2007-05-10 18:07:00,2.19627,2.19631,2.19614,2.19629,31425852.0
2007-05-10 18:08:00,2.19625,2.19651,2.19613,2.19651,14502074.0
2007-05-10 18:09:00,2.19655,2.19656,2.19629,2.19629,15211094.0
2007-05-10 18:10:00,2.19605,2.19616,2.19599,2.19614,5624818.0
2007-05-10 18:11:00,2.19617,2.1968,2.19617,2.1968,2270866.0
2007-05-10 18:12:00,2.19677,2.19677,2.19635,2.19635,6711673.0
2007-05-10 18:13:00,2.19636,2.19697,2.19636,2.19697,18194911.0
2007-05-10 18:14:00,2.19698,2.19721,2.19698,2.19721,13157505.0
2007-05-10 18:15:00,2.19723,2.19748,2.19714,2.19748,6066369.0
2007-05-10 18:16:00,2.19734,2.19734,2.19695,2.19695,5451539.0
2007-05-10 18:17:00,2.19698,2.19708,2.19686,2.19696,4611718.0
2007-05-10 18:18:00,2.1968,2.1968,2.19638,2.19646,2302310.0
2007-05-10 18:19:00,2.19605,2.19663,2.19605,2.19663,11764998.0
2007-05-10 18:20:00,2.19667,2.1968,2.19652,2.1968,4616814.0
2007-05-10 18:21:00,2.19681,2.19688,2.19673,2.19673,21047868.0
2007-05-10 18:22:00,2.19666,2.19666,2.19637,2.19654,11343175.0
2007-05-10 18:23:00,2.19665,2.19697,2.19665,2.19675,1100709.0
2007-05-10 18:24:00,2.1968,2.19724,2.1968,2.19724,5908750.0
2007-05-10 18:25:00,2.19728,2.19751,2.19728,2.19751,9630506.0
2007-05-10 18:26:00,2.19761,2.19778,2.19761,2.19774,259411.0
2007-05-10 18:27:00,2.19776,2.19776,2.19707,2.19707,5540028.0
2007-05-10 18:28:00,2.19702,2.19702,2.19684,2.19684,2514371.0
2007-05-10 18:29:00,2.19685,2.19685,2.19653,2.19683,7228669.0
2007-05-10 18:30:00,2.19692,2.19708,2.1969,2.19695,3590018.0
2007-05-10 18:31:00,2.19714,2.19728,2.19698,2.19698,9119860.0
2007-05-10 18:32:00,2.19702,2.19744,2.19702,2.19744,7967644.0
2007-05-10 18:33:00,2.19738,2.1979,2.19738,2.1979,10298628.0
2007-05-10 18:34:00,2.19793,2.19816,2.19788,2.19816,2785156.0
2007-05-10 18:35:00,2.19806,2.19816,2.19805,2.19808,6754371.0
2007-05-10 18:36:00,2.19815,2.19819,2.19804,2.19819,3120876.0
2007-05-10 18:37:00,2.19812,2.19812,2.19776,2.19786,14096967.0
2007-05-10 18:38:00,2.19788,2.19788,2.19756,2.19762,10021531.0
2007-05-10 18:39:00,2.19768,2.19836,2.19768,2.19836,12229628.0
2007-05-10 18:40:00,2.19827,2.19832,2.19821,2.1983,8933095.0
2007-05-10 18:41:00,2.19844,2.19889,2.19844,2.19889,6613333.0
2007-05-10 18:42:00,2.19918,2.19922,2.19915,2.19922,1690733.0
2007-05-10 18:43:00,2.1993,2.19947,2.1993,2.19947,2061163.0
2007-05-10 18:44:00,2.1995,2.19975,2.1995,2.19975,6147421.0
2007-05-10 18:45:00,2.19979,2.20009,2.19979,2.20009,8420678.0
2007-05-10 18:46:00,2.20009,2.20019,2.19993,2.20019,10215692.0
2007-05-10 18:47:00,2.20022,2.20045,2.20022,2.20045,2812316.0
2007-05-10 18:48:00,2.20035,2.20064,2.20035,2.20064,8166559.0
2007-05-10 18:49:00,2.20066,2.20092,2.20062,2.20092,1896745.0
2007-05-10 18:50:00,2.20093,2.20112,2.2009,2.20112,3007430.0
2007-05-10 18:51:00,2.20118,2.20123,2.20112,2.20123,4667967.0
2007-05-10 18:52:00,2.20136,2.20161,2.20136,2.20161,24669170.0
2007-05-10 18:53:00,2.20158,2.20206,2.20158,2.20206,6507143.0
2007-05-10 18:54:00,2.20204,2.2021,2.20185,2.20185,14108748.0
2007-05-10 18:55:00,2.20184,2.20184,2.20135,2.20135,13673119.0
2007-05-10 18:56:00,2.20133,2.20133,2.2011,2.2011,8900258.0
2007-05-10 18:57:00,2.20114,2.20131,2.20114,2.20118,5079272.0
2007-05-10 18:58:00,2.20111,2.20111,2.20074,2.20075,3302503.0
2007-05-10 18:59:00,2.20067,2.20067,2.20024,2.2003,5529326.0
2007-05-10 19:00:00,2.20036,2.20055,2.20018,2.20018,3119651.0
2007-05-10 19:01:00,2.20002,2.20014,2.19997,2.20014,1460415.0
2007-05-10 19:02:00,2.20017,2.20056,2.20017,2.20055,11298709.0
2007-05-10 19:03:00,2.20066,2.20066,2.20048,2.20055,8694025.0
2007-05-10 19:04:00,2.20032,2.20032,2.20005,2.20031,4151655.0
2007-05-10 19:05:00,2.20036,2.20058,2.20036,2.20046,7065382.0
2007-05-10 19:06:00,2.20034,2.20036,2.20013,2.20036,4272573.0
2007-05-10 19:07:00,2.20041,2.20053,2.2003,2.20053,8392269.0
2007-05-10 19:08:00,2.20019,2.20078,2.20019,2.20055,10374314.0
2007-05-10 19:09:00,2.20032,2.20032,2.19983,2.19994,5322026.0
2007-05-10 19:10:00,2.19999,2.19999,2.19978,2.19978,1683685.0
2007-05-10 19:11:00,2.19961,2.19961,2.19918,2.19918,7906206.0
2007-05-10 19:12:00,2.19924,2.19924,2.19878,2.19878,2978492.0
2007-05-10 19:13:00,2.19878,2.19881,2.19869,2.19869,4030783.0
2007-05-10 19:14:00,2.19866,2.19866,2.19848,2.19863,3438605.0
2007-05-10 19:15:00,2.19869,2.19869,2.1985,2.19868,3761157.0
2007-05-10 19:16:00,2.19871,2.19886,2.19871,2.19884,10057648.0
2007-05-10 19:17:00,2.19869,2.19886,2.19869,2.19886,6630531.0
2007-05-10 19:18:00,2.1988,2.19899,2.1988,2.19881,6088328.0
2007-05-10 19:19:00,2.19891,2.19898,2.1985,2.1989,16872730.0
2007-05-10 19:20:00,2.19899,2.19914,2.19887,2.19905,12029478.0
2007-05-10 19:21:00,2.19896,2.19898,2.19875,2.19875,5784756.0
2007-05-10 19:22:00,2.19871,2.19882,2.19861,2.19876,4627739.0
2007-05-10 19:23:00,2.19876,2.19878,2.19871,2.19878,9132514.0
2007-05-10 19:24:00,2.19873,2.19873,2.19833,2.19833,7047394.0
2007-05-10 19:25:00,2.1983,2.19844,2.19825,2.19836,29894979.0
2007-05-10 19:26:00,2.19831,2.19832,2.19817,2.19821,2283666.0
2007-05-10 19:27:00,2.19815,2.19815,2.19767,2.19767,9975015.0
2007-05-10 19:28:00,2.19759,2.19774,2.19759,2.19769,5722327.0
2007-05-10 19:29:00,2.19782,2.19801,2.19779,2.19801,2153949.0
2007-05-10 19:30:00,2.198,2.198,2.19782,2.19783,1802742.0
2007-05-10 19:31:00,2.19792,2.19815,2.19792,2.19809,4080862.0
2007-05-10 19:32:00,2.1979,2.198,2.1979,2.19799,6348195.0
2007-05-10 19:33:00,2.19796,2.19803,2.19796,2.19798,3588472.0
2007-05-10 19:34:00,2.19806,2.19806,2.19785,2.19787,5327325.0
2007-05-10 19:35:00,2.19778,2.19827,2.19778,2.19827,29632230.0
2007-05-10 19:36:00,2.19815,2.19826,2.19809,2.19809,2630880.0
2007-05-10 19:37:00,2.1979,2.19808,2.1979,2.19803,18789472.0
2007-05-10 19:38:00,2.19808,2.19818,2.19804,2.19818,6629626.0
2007-05-10 19:39:00,2.19803,2.1986,2.19803,2.19837,1904206.0
2007-05-10 19:40:00,2.19828,2.19828,2.19774,2.19794,5336141.0
2007-05-10 19:41:00,2.1979,2.19805,2.19778,2.19782,38067931.0
2007-05-10 19:42:00,2.19784,2.19795,2.19782,2.19795,14797266.0
2007-05-10 19:43:00,2.19793,2.19812,2.19793,2.19797,2960168.0
2007-05-10 19:44:00,2.19791,2.19801,2.19788,2.19801,5062843.0
2007-05-10 19:45:00,2.19817,2.19833,2.19796,2.19804,9042693.0
2007-05-10 19:46:00,2.19789,2.19811,2.19789,2.198,2501847.0
2007-05-10 19:47:00,2.19793,2.19805,2.19782,2.19803,2293044.0
2007-05-10 19:48:00,2.19806,2.1985,2.19806,2.1985,18201292.0
2007-05-10 19:49:00,2.19852,2.19858,2.19843,2.19857,17738093.0
2007-05-10 19:50:00,2.19844,2.19844,2.19817,2.19817,12519428.0
2007-05-10 19:51:00,2.19801,2.19806,2.19789,2.19796,28338086.0
2007-05-10 19:52:00,2.1981,2.19826,2.1981,2.19813,13758841.0
2007-05-10 19:53:00,2.1982,2.1982,2.19806,2.19816,6486234.0
2007-05-10 19:54:00,2.19822,2.19869,2.1982,2.19869,19363554.0
2007-05-10 19:55:00,2.19867,2.19874,2.19856,2.19866,22448616.0
2007-05-10 19:56:00,2.19859,2.19859,2.19841,2.19841,2141089.0
2007-05-10 19:57:00,2.19848,2.19873,2.19848,2.19873,3102378.0
2007-05-10 19:58:00,2.1987,2.1987,2.19851,2.19864,3032731.0
2007-05-10 19:59:00,2.19863,2.19872,2.19851,2.19872,2678026.0
2007-05-10 20:00:00,2.19869,2.19869,2.19831,2.19833,3258097.0
2007-05-10 20:01:00,2.1984,2.19859,2.19834,2.19844,15198690.0
2007-05-10 20:02:00,2.19846,2.19865,2.19846,2.19865,16020920.0
2007-05-10 20:03:00,2.19862,2.19862,2.19804,2.19825,1943044.0
2007-05-10 20:04:00,2.1981,2.1981,2.1979,2.1979,3500951.0
2007-05-10 20:05:00,2.19802,2.19818,2.19665,2.19786,2863071.0
2007-05-10 20:06:00,2.19794,2.19794,2.19772,2.19775,12493304.0
2007-05-10 20:07:00,2.19776,2.19791,2.19776,2.19791,8048848.0
2007-05-10 20:08:00,2.19782,2.19782,2.19757,2.19757,11545588.0
2007-05-10 20:09:00,2.19753,2.19762,2.1974,2.19762,3420960.0
2007-05-10 20:10:00,2.19769,2.19802,2.1976,2.19802,12738559.0
2007-05-10 20:11:00,2.19799,2.1982,2.19799,2.19814,10257243.0
2007-05-10 20:12:00,2.1981,2.19816,2.19785,2.19785,13415805.0
2007-05-10 20:13:00,2.19799,2.19815,2.19792,2.19815,1442934.0
2007-05-10 20:14:00,2.19812,2.19812,2.19799,2.19801,3201296.0
2007-05-10 20:15:00,2.19801,2.19806,2.19793,2.19806,4969434.0
2007-05-10 20:16:00,2.19798,2.19801,2.19781,2.1979,5467326.0
2007-05-10 20:17:00,2.19793,2.19793,2.19775,2.19775,9230297.0
2007-05-10 20:18:00,2.19776,2.19792,2.19776,2.19785,10922642.0
2007-05-10 20:19:00,2.198,2.19806,2.19777,2.19806,11302762.0
2007-05-10 20:20:00,2.19813,2.19813,2.19796,2.19798,7329183.0
2007-05-10 20:21:00,2.19805,2.1984,2.19805,2.1984,11204080.0
2007-05-10 20:22:00,2.19844,2.19844,2.19833,2.19834,3089166.0
2007-05-10 20:23:00,2.19823,2.19823,2.1979,2.1979,34332670.0
2007-05-10 20:24:00,2.198,2.19805,2.19789,2.19792,2190186.0
2007-05-10 20:25:00,2.19781,2.19781,2.19753,2.19779,25668904.0
2007-05-10 20:26:00,2.19762,2.19776,2.19737,2.19756,5197548.0
2007-05-10 20:27:00,2.19757,2.19795,2.19757,2.19795,39609631.0
2007-05-10 20:28:00,2.19785,2.19825,2.19785,2.19822,1983054.0
2007-05-10 20:29:00,2.19806,2.19827,2.19794,2.19827,7814019.0
2007-05-10 20:30:00,2.19826,2.19862,2.19822,2.19862,6337790.0
2007-05-10 20:31:00,2.19847,2.1986,2.19843,2.19854,13275934.0
2007-05-10 20:32:00,2.19856,2.19856,2.19806,2.19816,28066438.0
2007-05-10 20:33:00,2.19823,2.19823,2.19801,2.19817,1325351.0
2007-05-10 20:34:00,2.19827,2.19843,2.19827,2.1984,2006975.0
2007-05-10 20:35:00,2.19837,2.19838,2.19828,2.19831,14257379.0
2007-05-10 20:36:00,2.19827,2.19827,2.19807,2.19809,9617942.0
2007-05-10 20:37:00,2.19827,2.19827,2.19808,2.19819,2540409.0
2007-05-10 20:38:00,2.19823,2.1983,2.19815,2.19821,4944765.0
2007-05-10 20:39:00,2.19825,2.19835,2.19819,2.19821,3933445.0
2007-05-10 20:40:00,2.19832,2.19863,2.19832,2.19849,3010311.0
2007-05-10 20:41:00,2.19842,2.19842,2.19783,2.19783,1960293.0
2007-05-10 20:42:00,2.19771,2.19779,2.19764,2.19772,3702535.0
2007-05-10 20:43:00,2.19768,2.19771,2.19748,2.19771,4659516.0
2007-05-10 20:44:00,2.19781,2.19807,2.19781,2.19807,5183427.0
2007-05-10 20:45:00,2.19808,2.19808,2.19759,2.19789,5057427.0
2007-05-10 20:46:00,2.19805,2.19814,2.19794,2.19814,2491564.0
2007-05-10 20:47:00,2.1979,2.19797,2.19763,2.19763,8347750.0
2007-05-10 20:48:00,2.19745,2.19746,2.19711,2.19746,4395801.0
2007-05-10 20:49:00,2.19763,2.1977,2.19757,2.19757,740343.0
2007-05-10 20:50:00,2.19766,2.19787,2.19741,2.19778,4667232.0
2007-05-10 20:51:00,2.19785,2.19785,2.19776,2.19781,7613086.0
2007-05-10 20:52:00,2.19776,2.19776,2.19725,2.19738,9655221.0
2007-05-10 20:53:00,2.19756,2.19767,2.19751,2.19762,24112986.0
2007-05-10 20:54:00,2.19757,2.19761,2.19752,2.19758,2258884.0
2007-05-10 20:55:00,2.19757,2.19764,2.19744,2.19764,8242342.0
2007-05-10 20:56:00,2.19771,2.19771,2.19739,2.19739,4160738.0
2007-05-10 20:57:00,2.19734,2.19734,2.19698,2.19698,9823366.0
2007-05-10 20:58:00,2.19702,2.19746,2.19701,2.19745,1869253.0
2007-05-10 20:59:00,2.19771,2.19779,2.19766,2.19771,13297896.0
2007-05-10 21:00:00,2.19773,2.19773,2.19761,2.19761,6699289.0
2007-05-10 21:01:00,2.19767,2.19771,2.19767,2.1977,2070470.0
2007-05-10 21:02:00,2.19772,2.19779,2.19737,2.19773,5333920.0
2007-05-10 21:03:00,2.19776,2.19785,2.19763,2.19763,2620293.0
2007-05-10 21:04:00,2.19768,2.19795,2.19768,2.19795,5277455.0
2007-05-10 21:05:00,2.19807,2.19832,2.19807,2.19821,2076455.0
2007-05-10 21:06:00,2.19802,2.19802,2.19763,2.19786,2958231.0
2007-05-10 21:07:00,2.19793,2.19812,2.19793,2.19812,4026235.0
2007-05-10 21:08:00,2.19799,2.19799,2.19792,2.19792,4878155.0
2007-05-10 21:09:00,2.19789,2.1979,2.19772,2.19772,5636232.0
2007-05-10 21:10:00,2.19754,2.19759,2.19698,2.19759,1318275.0
2007-05-10 21:11:00,2.19768,2.19774,2.19763,2.19774,4370292.0
2007-05-10 21:12:00,2.19785,2.19791,2.19774,2.1978,15503408.0
2007-05-10 21:13:00,2.19774,2.19774,2.1976,2.1976,16746548.0
2007-05-10 21:14:00,2.19776,2.19787,2.19729,2.19778,11650283.0
2007-05-10 21:15:00,2.19788,2.19788,2.19774,2.19774,7447101.0
2007-05-10 21:16:00,2.19758,2.19773,2.1973,2.19757,12397562.0
2007-05-10 21:17:00,2.19759,2.19772,2.19755,2.19772,18179385.0
2007-05-10 21:18:00,2.19772,2.19772,2.19764,2.19766,5865854.0
2007-05-10 21:19:00,2.19756,2.19756,2.19735,2.19735,4193592.0
2007-05-10 21:20:00,2.19721,2.19732,2.19721,2.19727,3200935.0
2007-05-10 21:21:00,2.19739,2.19747,2.19738,2.19747,2491540.0
2007-05-10 21:22:00,2.19746,2.19752,2.19734,2.19734,6417059.0
2007-05-10 21:23:00,2.19744,2.19747,2.1973,2.1973,7951137.0
2007-05-10 21:24:00,2.19744,2.19751,2.19735,2.19751,10276082.0
2007-05-10 21:25:00,2.1975,2.19754,2.19737,2.19752,11284715.0
2007-05-10 21:26:00,2.19757,2.19763,2.19745,2.19748,39195259.0
2007-05-10 21:27:00,2.19738,2.19738,2.19722,2.1973,13652687.0
2007-05-10 21:28:00,2.19739,2.19781,2.19739,2.19781,23048027.0
2007-05-10 21:29:00,2.19787,2.19797,2.19786,2.19796,4535956.0
2007-05-10 21:30:00,2.19799,2.19799,2.19778,2.19778,11054225.0
2007-05-10 21:31:00,2.19763,2.19772,2.19758,2.19762,4674211.0
2007-05-10 21:32:00,2.19773,2.19782,2.1977,2.1977,3871306.0
2007-05-10 21:33:00,2.19767,2.19767,2.19749,2.19752,17109032.0
2007-05-10 21:34:00,2.19754,2.19784,2.19754,2.19784,1924239.0
2007-05-10 21:35:00,2.19794,2.19795,2.19783,2.19788,9103719.0
2007-05-10 21:36:00,2.198,2.19846,2.198,2.19846,7850644.0
2007-05-10 21:37:00,2.19856,2.1987,2.19855,2.19855,9355988.0
2007-05-10 21:38:00,2.19861,2.19873,2.1985,2.1985,1981584.0
2007-05-10 21:39:00,2.19819,2.19819,2.19778,2.19778,7861170.0
2007-05-10 21:40:00,2.19788,2.19835,2.19788,2.19835,4196401.0
2007-05-10 21:41:00,2.19846,2.19847,2.19836,2.19836,6278232.0
2007-05-10 21:42:00,2.19834,2.19836,2.19825,2.19825,9732845.0
2007-05-10 21:43:00,2.19825,2.19837,2.19825,2.19837,1827426.0
2007-05-10 21:44:00,2.19843,2.19854,2.19843,2.19852,3995148.0
2007-05-10 21:45:00,2.19847,2.19856,2.19829,2.19829,4338877.0
2007-05-10 21:46:00,2.1984,2.19862,2.1984,2.19862,3111377.0
2007-05-10 21:47:00,2.19866,2.19866,2.19851,2.19853,7724001.0
2007-05-10 21:48:00,2.19866,2.19881,2.19847,2.19853,5308815.0
2007-05-10 21:49:00,2.19836,2.19836,2.19804,2.19815,6697212.0
2007-05-10 21:50:00,2.1983,2.19869,2.19794,2.19861,15854969.0
2007-05-10 21:51:00,2.19859,2.19869,2.19843,2.19843,8706891.0
2007-05-10 21:52:00,2.19836,2.1984,2.19826,2.19827,4436667.0
2007-05-10 21:53:00,2.19836,2.19836,2.19823,2.19834,4647461.0
2007-05-10 21:54:00,2.19821,2.19841,2.19821,2.19832,4461257.0
2007-05-10 21:55:00,2.19824,2.19832,2.19817,2.19829,2670282.0
2007-05-10 21:56:00,2.19824,2.1983,2.19816,2.1982,6364821.0
2007-05-10 21:57:00,2.19809,2.19809,2.19748,2.19748,33607875.0
2007-05-10 21:58:00,2.19753,2.19817,2.19753,2.19817,2333621.0
2007-05-10 21:59:00,2.1982,2.19842,2.1982,2.19842,6752131.0
2007-05-10 22:00:00,2.19845,2.1987,2.19844,2.1987,8287421.0
2007-05-10 22:01:00,2.19863,2.19906,2.19863,2.19906,3437100.0
2007-05-10 22:02:00,2.199,2.19909,2.19899,2.19909,16828540.0
2007-05-10 22:03:00,2.19901,2.19901,2.19888,2.19888,4908024.0
2007-05-10 22:04:00,2.19889,2.19889,2.19852,2.19855,22420185.0
2007-05-10 22:05:00,2.19863,2.19868,2.19852,2.19867,3929016.0
2007-05-10 22:06:00,2.19868,2.19883,2.19868,2.19883,6002215.0
2007-05-10 22:07:00,2.19884,2.19888,2.1987,2.19886,14647252.0
2007-05-10 22:08:00,2.19894,2.19903,2.19883,2.19883,5483573.0
2007-05-10 22:09:00,2.19884,2.19884,2.19865,2.19865,18634109.0
2007-05-10 22:10:00,2.1986,2.1986,2.19834,2.19858,11572220.0
2007-05-10 22:11:00,2.1987,2.19875,2.19861,2.19866,8657670.0
2007-05-10 22:12:00,2.1985,2.19867,2.19837,2.19837,3790828.0
2007-05-10 22:13:00,2.19833,2.19833,2.19809,2.19809,4624270.0
2007-05-10 22:14:00,2.19811,2.19817,2.1981,2.19817,1277439.0
2007-05-10 22:15:00,2.19811,2.19812,2.19768,2.19807,3826198.0
2007-05-10 22:16:00,2.19797,2.19797,2.19768,2.19768,5339961.0
2007-05-10 22:17:00,2.1975,2.19769,2.19743,2.19743,5600197.0
2007-05-10 22:18:00,2.19752,2.19764,2.19742,2.19762,5989975.0
2007-05-10 22:19:00,2.19793,2.19813,2.19793,2.19813,1666336.0
2007-05-10 22:20:00,2.19804,2.19836,2.19804,2.19835,6510963.0
2007-05-10 22:21:00,2.19824,2.19843,2.19819,2.19843,20263550.0
2007-05-10 22:22:00,2.19841,2.19841,2.19819,2.19829,5062311.0
2007-05-10 22:23:00,2.19842,2.19843,2.19798,2.1983,8266363.0
2007-05-10 22:24:00,2.19845,2.19857,2.19842,2.19852,7174229.0
2007-05-10 22:25:00,2.19865,2.19874,2.19855,2.19874,4413407.0
2007-05-10 22:26:00,2.19865,2.19898,2.19865,2.1989,13891259.0
2007-05-10 22:27:00,2.19893,2.19893,2.1986,2.1986,6934154.0
2007-05-10 22:28:00,2.19881,2.19897,2.19878,2.19878,7425526.0
2007-05-10 22:29:00,2.19865,2.19882,2.19862,2.19874,7514970.0
2007-05-10 22:30:00,2.19865,2.19882,2.19863,2.1987,2966124.0
2007-05-10 22:31:00,2.19867,2.1989,2.19859,2.1989,7871006.0
2007-05-10 22:32:00,2.19891,2.19898,2.1988,2.19884,6677888.0
2007-05-10 22:33:00,2.19881,2.19881,2.19857,2.1988,7884342.0
2007-05-10 22:34:00,2.19895,2.1991,2.19875,2.19891,5281932.0
2007-05-10 22:35:00,2.19899,2.19903,2.19892,2.19896,2949351.0
2007-05-10 22:36:00,2.19901,2.19904,2.19881,2.19891,12390462.0
2007-05-10 22:37:00,2.19888,2.19896,2.19875,2.19896,5855117.0
2007-05-10 22:38:00,2.1991,2.19916,2.19908,2.19915,3175530.0
2007-05-10 22:39:00,2.19926,2.19933,2.19926,2.19928,3689249.0
2007-05-10 22:40:00,2.19933,2.19933,2.1992,2.19922,7842008.0
2007-05-10 22:41:00,2.19936,2.19936,2.19917,2.19917,3961626.0
2007-05-10 22:42:00,2.19934,2.19939,2.19916,2.1992,4582926.0
2007-05-10 22:43:00,2.19908,2.19929,2.19906,2.19929,3546517.0
2007-05-10 22:44:00,2.19922,2.19922,2.19894,2.19922,9397943.0
2007-05-10 22:45:00,2.1991,2.1991,2.19894,2.19894,3133792.0
2007-05-10 22:46:00,2.19889,2.1991,2.19889,2.1991,2270304.0
2007-05-10 22:47:00,2.19914,2.19914,2.19877,2.19877,5758878.0
2007-05-10 22:48:00,2.19873,2.19881,2.19864,2.19864,2395059.0
2007-05-10 22:49:00,2.19862,2.19867,2.19843,2.19843,17526661.0
2007-05-10 22:50:00,2.19849,2.19849,2.19819,2.19819,7008451.0
2007-05-10 22:51:00,2.19816,2.19826,2.19803,2.19806,4141061.0
2007-05-10 22:52:00,2.19799,2.198,2.19788,2.19794,16873980.0
2007-05-10 22:53:00,2.19787,2.1979,2.1977,2.1979,10802719.0
2007-05-10 22:54:00,2.19806,2.19816,2.19773,2.19791,14705481.0
2007-05-10 22:55:00,2.19793,2.19808,2.19777,2.19808,3683890.0
2007-05-10 22:56:00,2.19802,2.19822,2.19799,2.19822,19616082.0
2007-05-10 22:57:00,2.19818,2.19827,2.19808,2.19827,14620119.0
2007-05-10 22:58:00,2.19837,2.19847,2.19837,2.19843,2622080.0
2007-05-10 22:59:00,2.1987,2.19888,2.19869,2.19888,5317732.0
2007-05-10 23:00:00,2.19885,2.19903,2.19883,2.19903,5531972.0
2007-05-10 23:01:00,2.19904,2.19928,2.199,2.19928,14354789.0
2007-05-10 23:02:00,2.1993,2.19966,2.19925,2.19966,3683869.0
2007-05-10 23:03:00,2.19962,2.19962,2.19924,2.19924,11872672.0
2007-05-10 23:04:00,2.19923,2.19924,2.19894,2.19902,17333062.0
2007-05-10 23:05:00,2.1988,2.1988,2.19861,2.19865,5341111.0
2007-05-10 23:06:00,2.19856,2.19866,2.19852,2.19866,7543132.0
2007-05-10 23:07:00,2.19862,2.19875,2.19857,2.19875,10899567.0
2007-05-10 23:08:00,2.19882,2.19893,2.19871,2.19893,15037606.0
2007-05-10 23:09:00,2.19895,2.19909,2.19887,2.19899,1216045.0
2007-05-10 23:10:00,2.19918,2.19935,2.1991,2.19935,16672493.0
2007-05-10 23:11:00,2.19936,2.19937,2.19926,2.19926,4759242.0
2007-05-10 23:12:00,2.19919,2.19926,2.19897,2.19926,2430528.0
2007-05-10 23:13:00,2.19912,2.19941,2.19912,2.19941,6619438.0
2007-05-10 23:14:00,2.19947,2.19947,2.19932,2.19932,8134068.0
2007-05-10 23:15:00,2.19934,2.19934,2.19915,2.19929,23885960.0
2007-05-10 23:16:00,2.19922,2.19922,2.199,2.199,20365321.0
2007-05-10 23:17:00,2.19904,2.19956,2.19904,2.19935,4031899.0
2007-05-10 23:18:00,2.19941,2.19982,2.19941,2.19973,4032226.0
2007-05-10 23:19:00,2.19973,2.19987,2.19954,2.19987,7671633.0
2007-05-10 23:20:00,2.19981,2.19991,2.19971,2.19971,3011516.0
2007-05-10 23:21:00,2.19985,2.1999,2.19982,2.19982,13470247.0
2007-05-10 23:22:00,2.19978,2.19984,2.19966,2.19979,6797512.0
2007-05-10 23:23:00,2.19983,2.19983,2.19957,2.19957,12814333.0
2007-05-10 23:24:00,2.19961,2.19992,2.19961,2.19992,3776545.0
2007-05-10 23:25:00,2.19992,2.19992,2.19964,2.19974,1278260.0
2007-05-10 23:26:00,2.19986,2.20006,2.19982,2.19998,5189629.0
2007-05-10 23:27:00,2.20001,2.20041,2.20001,2.20032,3488642.0
2007-05-10 23:28:00,2.20037,2.20037,2.2002,2.20031,5485609.0
2007-05-10 23:29:00,2.2003,2.2003,2.20013,2.20018,14195046.0
2007-05-10 23:30:00,2.20016,2.20029,2.20005,2.20017,10680651.0
2007-05-10 23:31:00,2.20011,2.20013,2.19989,2.20003,8869294.0
2007-05-10 23:32:00,2.19995,2.20001,2.19989,2.19991,4827618.0
2007-05-10 23:33:00,2.19999,2.20001,2.19983,2.19986,4055231.0
2007-05-10 23:34:00,2.1998,2.1998,2.19969,2.19974,985104.0
2007-05-10 23:35:00,2.19975,2.19995,2.19975,2.19982,5384973.0
2007-05-10 23:36:00,2.19988,2.2,2.19979,2.19979,3835402.0
2007-05-10 23:37:00,2.19983,2.19994,2.19979,2.19987,7172167.0
2007-05-10 23:38:00,2.19973,2.19973,2.19958,2.19967,10522898.0
2007-05-10 23:39:00,2.19981,2.20004,2.19981,2.20004,1497075.0
2007-05-10 23:40:00,2.20009,2.20037,2.20009,2.20037,2607176.0
2007-05-10 23:41:00,2.20036,2.20037,2.20025,2.20025,10933418.0
2007-05-10 23:42:00,2.20016,2.20016,2.19979,2.19979,4025038.0
2007-05-10 23:43:00,2.19972,2.19979,2.19956,2.19956,2342439.0
2007-05-10 23:44:00,2.19958,2.19961,2.19955,2.19957,1709778.0
2007-05-10 23:45:00,2.19958,2.1996,2.19943,2.19951,2083368.0
2007-05-10 23:46:00,2.19953,2.19963,2.19943,2.19963,7126162.0
2007-05-10 23:47:00,2.19961,2.19964,2.19938,2.19938,7573647.0
2007-05-10 23:48:00,2.19936,2.19936,2.19912,2.19912,15017806.0
2007-05-10 23:49:00,2.19899,2.19899,2.19858,2.19887,4729820.0
2007-05-10 23:50:00,2.19881,2.19881,2.19855,2.19855,2282827.0
2007-05-10 23:51:00,2.1984,2.19847,2.19825,2.19844,18255366.0
2007-05-10 23:52:00,2.19853,2.19853,2.19835,2.19836,4691468.0
2007-05-10 23:53:00,2.19832,2.19832,2.19821,2.19823,8738369.0
2007-05-10 23:54:00,2.19822,2.1983,2.19812,2.1983,4051321.0
2007-05-10 23:55:00,2.19812,2.19816,2.19783,2.19783,3651446.0
2007-05-10 23:56:00,2.19786,2.19813,2.19786,2.19813,5769417.0
2007-05-10 23:57:00,2.19821,2.19836,2.19814,2.19836,9977184.0
2007-05-10 23:58:00,2.19839,2.19846,2.19831,2.19846,5134918.0
2007-05-10 23:59:00,2.19853,2.19856,2.19846,2.19846,2139060.0
2007-05-11 00:00:00,2.19857,2.19874,2.19857,2.19868,2783460.0
2007-05-11 00:01:00,2.19869,2.19869,2.19849,2.19849,22907045.0
2007-05-11 00:02:00,2.19853,2.19853,2.19837,2.19846,11291259.0
2007-05-11 00:03:00,2.19849,2.19855,2.19835,2.19835,973079.0
2007-05-11 00:04:00,2.19839,2.19866,2.19839,2.1985,14691025.0
2007-05-11 00:05:00,2.19844,2.19866,2.19825,2.19866,1868405.0
2007-05-11 00:06:00,2.19864,2.19864,2.19853,2.19853,17961179.0
2007-05-11 00:07:00,2.19848,2.19863,2.1984,2.19863,1149591.0
2007-05-11 00:08:00,2.19863,2.19863,2.1983,2.19838,16100885.0
2007-05-11 00:09:00,2.1983,2.1983,2.19787,2.19787,10512810.0
2007-05-11 00:10:00,2.19806,2.19806,2.19783,2.19792,4951939.0
2007-05-11 00:11:00,2.19794,2.19796,2.19776,2.19776,24934014.0
2007-05-11 00:12:00,2.1978,2.198,2.19765,2.19768,20986144.0
2007-05-11 00:13:00,2.19787,2.19804,2.19787,2.19793,778259.0
2007-05-11 00:14:00,2.19793,2.19793,2.19779,2.19779,3647946.0
2007-05-11 00:15:00,2.19789,2.19818,2.19784,2.19818,7029042.0
2007-05-11 00:16:00,2.19824,2.19832,2.19787,2.19832,10025552.0
2007-05-11 00:17:00,2.19834,2.19854,2.19825,2.19854,3752450.0
2007-05-11 00:18:00,2.19851,2.1987,2.19851,2.19867,15584280.0
2007-05-11 00:19:00,2.19873,2.19912,2.19873,2.19912,15490827.0
2007-05-11 00:20:00,2.19901,2.19904,2.19891,2.19896,10830172.0
2007-05-11 00:21:00,2.19896,2.19896,2.19829,2.19829,19045420.0
2007-05-11 00:22:00,2.19831,2.19833,2.1982,2.19826,7609660.0
2007-05-11 00:23:00,2.1982,2.19821,2.19808,2.19818,9235087.0
2007-05-11 00:24:00,2.1982,2.19842,2.1982,2.19835,10493862.0
2007-05-11 00:25:00,2.19828,2.19828,2.19805,2.19805,4981652.0
2007-05-11 00:26:00,2.1983,2.19872,2.1983,2.19872,5862585.0
2007-05-11 00:27:00,2.19883,2.19886,2.19878,2.19878,4846994.0
2007-05-11 00:28:00,2.19882,2.1989,2.19873,2.1989,10442059.0
2007-05-11 00:29:00,2.19881,2.19882,2.19857,2.19882,10539122.0
2007-05-11 00:30:00,2.19884,2.19884,2.19873,2.19881,16212047.0
2007-05-11 00:31:00,2.19894,2.19901,2.19893,2.19901,2512072.0
2007-05-11 00:32:00,2.19888,2.19903,2.19887,2.19896,15683853.0
2007-05-11 00:33:00,2.19889,2.19902,2.19889,2.19899,3600706.0
2007-05-11 00:34:00,2.19904,2.1991,2.19899,2.19899,4399783.0
2007-05-11 00:35:00,2.19898,2.19898,2.19874,2.19874,5466321.0
2007-05-11 00:36:00,2.19852,2.19875,2.19852,2.19866,3618572.0
2007-05-11 00:37:00,2.19878,2.19879,2.19862,2.19871,7395325.0
2007-05-11 00:38:00,2.19877,2.19888,2.19875,2.19888,2835430.0
2007-05-11 00:39:00,2.19878,2.19908,2.19876,2.19908,10664121.0
2007-05-11 00:40:00,2.19901,2.1991,2.19896,2.19901,1361693.0
2007-05-11 00:41:00,2.19909,2.19909,2.1989,2.19904,6713759.0
2007-05-11 00:42:00,2.19896,2.19905,2.19894,2.19905,4087146.0
2007-05-11 00:43:00,2.19907,2.19907,2.19889,2.19903,2777060.0
2007-05-11 00:44:00,2.1991,2.19917,2.19907,2.19907,12543291.0
2007-05-11 00:45:00,2.19896,2.19911,2.19886,2.19902,15186844.0
2007-05-11 00:46:00,2.19905,2.19925,2.19888,2.19906,23190058.0
2007-05-11 00:47:00,2.19909,2.1991,2.19891,2.19891,8386043.0
2007-05-11 00:48:00,2.19897,2.19908,2.19879,2.19879,19658063.0
2007-05-11 00:49:00,2.19879,2.19893,2.19871,2.19871,4600480.0
2007-05-11 00:50:00,2.19902,2.19915,2.19902,2.19912,13397563.0
2007-05-11 00:51:00,2.19933,2.19956,2.19921,2.19937,5892507.0
2007-05-11 00:52:00,2.19936,2.19968,2.19936,2.19968,4034368.0
2007-05-11 00:53:00,2.19961,2.19972,2.1995,2.19965,9277193.0
2007-05-11 00:54:00,2.19961,2.19961,2.19904,2.19904,14483455.0
2007-05-11 00:55:00,2.19885,2.19892,2.19863,2.19892,5030966.0
2007-05-11 00:56:00,2.19909,2.19916,2.19904,2.19904,2651743.0
2007-05-11 00:57:00,2.19903,2.19903,2.19887,2.19895,2249163.0
2007-05-11 00:58:00,2.19883,2.19884,2.19864,2.19864,17095795.0
2007-05-11 00:59:00,2.19855,2.19859,2.1985,2.19859,5948062.0
2007-05-11 01:00:00,2.19863,2.19863,2.19805,2.1986,2741059.0
2007-05-11 01:01:00,2.1987,2.1988,2.1987,2.19876,1410409.0
2007-05-11 01:02:00,2.19881,2.19883,2.19871,2.19871,11119136.0
2007-05-11 01:03:00,2.19875,2.19886,2.19872,2.19884,22643097.0
2007-05-11 01:04:00,2.19884,2.19909,2.19872,2.19909,2244012.0
2007-05-11 01:06:00,2.19882,2.19929,2.19882,2.19915,6115596.0
2007-05-11 01:08:00,2.19908,2.19973,2.19908,2.19973,8334806.0
2007-05-11 01:09:00,2.19983,2.19987,2.19979,2.19984,2008248.0
2007-05-11 01:10:00,2.19987,2.20007,2.19986,2.20007,8723938.0
2007-05-11 01:11:00,2.20002,2.20002,2.19986,2.19988,1573742.0
2007-05-11 01:12:00,2.19987,2.19992,2.19983,2.19992,25592277.0
2007-05-11 01:13:00,2.19994,2.19994,2.19982,2.19982,3435106.0
2007-05-11 01:14:00,2.19987,2.19994,2.19968,2.19968,8157912.0
2007-05-11 01:15:00,2.19969,2.19969,2.19952,2.19952,5599860.0
2007-05-11 01:16:00,2.19948,2.19956,2.19939,2.19944,13168755.0
2007-05-11 01:17:00,2.19927,2.19949,2.19926,2.19943,1201679.0
2007-05-11 01:18:00,2.19946,2.19953,2.19932,2.19932,6331307.0
2007-05-11 01:19:00,2.19925,2.19925,2.19895,2.19895,2799578.0
2007-05-11 01:20:00,2.19892,2.19899,2.1988,2.1988,7035950.0
2007-05-11 01:21:00,2.19873,2.19873,2.19848,2.19863,1669722.0
2007-05-11 01:22:00,2.1987,2.19877,2.19863,2.19877,12058849.0
2007-05-11 01:23:00,2.19891,2.19899,2.19883,2.19895,1860508.0
2007-05-11 01:24:00,2.19906,2.19915,2.19903,2.19911,7278389.0
2007-05-11 01:25:00,2.19917,2.19917,2.1989,2.1989,8838146.0
2007-05-11 01:26:00,2.19896,2.19923,2.19892,2.19923,16002163.0
2007-05-11 01:27:00,2.19921,2.19944,2.19919,2.19944,5944698.0
2007-05-11 01:28:00,2.19923,2.19923,2.19908,2.19908,14462842.0
2007-05-11 01:29:00,2.19894,2.1991,2.19884,2.1991,2100601.0
2007-05-11 01:30:00,2.19904,2.19908,2.1987,2.1987,3389325.0
2007-05-11 01:31:00,2.19861,2.19867,2.19838,2.19838,8433280.0
2007-05-11 01:32:00,2.19839,2.19871,2.19839,2.19871,15456085.0
2007-05-11 01:33:00,2.19866,2.19868,2.19844,2.19868,5314931.0
2007-05-11 01:34:00,2.19878,2.19885,2.19864,2.19864,9079262.0
2007-05-11 01:35:00,2.19861,2.19861,2.19842,2.19855,19040996.0
2007-05-11 01:36:00,2.1986,2.19866,2.19845,2.19849,3293403.0
2007-05-11 01:37:00,2.19876,2.19882,2.19866,2.19878,14250468.0
2007-05-11 01:38:00,2.1988,2.19896,2.19878,2.19886,1645121.0
2007-05-11 01:39:00,2.19906,2.19927,2.19906,2.19927,2298236.0
2007-05-11 01:40:00,2.19934,2.19953,2.19932,2.19953,14290879.0
2007-05-11 01:41:00,2.19934,2.19934,2.19907,2.19907,2783748.0
2007-05-11 01:42:00,2.19907,2.1994,2.19907,2.19915,5367080.0
2007-05-11 01:43:00,2.19924,2.19943,2.19916,2.19943,2112640.0
2007-05-11 01:44:00,2.1994,2.19947,2.19929,2.19929,3145357.0
2007-05-11 01:45:00,2.19919,2.19921,2.19893,2.19901,3980177.0
2007-05-11 01:46:00,2.19911,2.19932,2.19907,2.19907,6040387.0
2007-05-11 01:47:00,2.19908,2.19918,2.199,2.1991,12643099.0
2007-05-11 01:48:00,2.19921,2.19929,2.19898,2.19898,6608770.0
2007-05-11 01:49:00,2.19889,2.19889,2.19879,2.1988,8068697.0
2007-05-11 01:50:00,2.19868,2.19886,2.19868,2.19886,6744762.0
2007-05-11 01:51:00,2.19896,2.1991,2.19867,2.19867,11268961.0
2007-05-11 01:52:00,2.19867,2.19878,2.19858,2.19868,15993943.0
2007-05-11 01:53:00,2.19846,2.19846,2.19827,2.19827,4204201.0
2007-05-11 01:54:00,2.19816,2.19825,2.1979,2.19795,1967178.0
2007-05-11 01:55:00,2.19803,2.19845,2.19803,2.19806,4995835.0
2007-05-11 01:56:00,2.1979,2.1979,2.19759,2.19786,7215996.0
2007-05-11 01:57:00,2.19811,2.19816,2.19808,2.19808,7194327.0
2007-05-11 01:58:00,2.19825,2.1984,2.19825,2.1984,850163.0
2007-05-11 01:59:00,2.1986,2.19894,2.19858,2.19894,12125454.0
2007-05-11 02:00:00,2.19917,2.19917,2.1988,2.19902,4961496.0
2007-05-11 02:01:00,2.19909,2.19947,2.19909,2.19945,2560125.0
2007-05-11 02:02:00,2.19937,2.19937,2.19916,2.19921,15409063.0
2007-05-11 02:03:00,2.19927,2.19947,2.19927,2.19936,18561774.0
2007-05-11 02:04:00,2.19946,2.19954,2.19934,2.19954,3667751.0
2007-05-11 02:05:00,2.19956,2.19988,2.19934,2.19988,13391747.0
2007-05-11 02:06:00,2.1997,2.1997,2.19938,2.19938,11944623.0
2007-05-11 02:07:00,2.19935,2.19943,2.19929,2.19929,17626636.0
2007-05-11 02:08:00,2.19932,2.19948,2.19924,2.19948,4093981.0
2007-05-11 02:09:00,2.19951,2.19958,2.19948,2.19948,6788503.0
2007-05-11 02:10:00,2.19933,2.19943,2.19926,2.1993,19150634.0
2007-05-11 02:11:00,2.19926,2.19941,2.19924,2.19941,2402266.0
2007-05-11 02:12:00,2.19948,2.19948,2.19927,2.19927,6309024.0
2007-05-11 02:13:00,2.19917,2.19917,2.19877,2.19877,2131742.0
2007-05-11 02:14:00,2.19874,2.19884,2.19867,2.19877,3300814.0
2007-05-11 02:15:00,2.19896,2.19906,2.19885,2.19903,9044309.0
2007-05-11 02:16:00,2.19902,2.19902,2.19874,2.19874,3331628.0
2007-05-11 02:17:00,2.19878,2.1989,2.19866,2.1989,4824640.0
2007-05-11 02:18:00,2.19884,2.19915,2.19884,2.19915,3914651.0
2007-05-11 02:19:00,2.19906,2.19933,2.19906,2.19932,8322199.0
2007-05-11 02:20:00,2.19945,2.1997,2.19945,2.19967,4023172.0
2007-05-11 02:21:00,2.19956,2.19956,2.19923,2.19924,3076467.0
2007-05-11 02:22:00,2.19908,2.19926,2.19908,2.19926,5572588.0
2007-05-11 02:23:00,2.19925,2.19925,2.19905,2.19918,13011090.0
2007-05-11 02:24:00,2.19916,2.19921,2.19914,2.19918,2701118.0
2007-05-11 02:25:00,2.19913,2.19919,2.19879,2.19918,5226013.0
2007-05-11 02:26:00,2.19926,2.19933,2.19919,2.19933,7432449.0
2007-05-11 02:27:00,2.19931,2.19945,2.19928,2.19935,6727673.0
2007-05-11 02:28:00,2.19941,2.19947,2.19932,2.19942,7191416.0
2007-05-11 02:29:00,2.19947,2.19952,2.19926,2.19926,3057860.0
2007-05-11 02:30:00,2.19929,2.19936,2.19905,2.19905,7691882.0
2007-05-11 02:31:00,2.19906,2.19937,2.19899,2.19937,7669413.0
2007-05-11 02:32:00,2.19931,2.19943,2.19906,2.19906,6991485.0
2007-05-11 02:33:00,2.19879,2.19879,2.19841,2.19841,14027323.0
2007-05-11 02:34:00,2.19846,2.19857,2.19835,2.19857,4402841.0
2007-05-11 02:35:00,2.19852,2.19862,2.19851,2.19862,6815074.0
2007-05-11 02:36:00,2.19852,2.19868,2.19826,2.19862,7978346.0
2007-05-11 02:37:00,2.19862,2.19884,2.19862,2.19882,5384294.0
2007-05-11 02:38:00,2.19881,2.19881,2.19857,2.19857,20802329.0
2007-05-11 02:39:00,2.1986,2.19868,2.19853,2.19853,6826340.0
2007-05-11 02:40:00,2.19867,2.19867,2.19864,2.19864,1735586.0
2007-05-11 02:41:00,2.19865,2.19909,2.19865,2.19897,5645595.0
2007-05-11 02:42:00,2.1989,2.19893,2.19864,2.19864,5648777.0
2007-05-11 02:43:00,2.19868,2.19868,2.19857,2.19862,5515350.0
2007-05-11 02:44:00,2.19861,2.19861,2.19808,2.19835,2285792.0
2007-05-11 02:45:00,2.19827,2.19827,2.19817,2.19818,1257818.0
2007-05-11 02:46:00,2.19823,2.19834,2.19823,2.19834,4947331.0
2007-05-11 02:47:00,2.19834,2.19852,2.19834,2.19839,3788555.0
2007-05-11 02:48:00,2.19857,2.19871,2.19856,2.19867,8099606.0
2007-05-11 02:49:00,2.19862,2.19873,2.19844,2.19864,12243144.0
2007-05-11 02:50:00,2.19865,2.19865,2.19857,2.19859,18975673.0
2007-05-11 02:51:00,2.19859,2.19871,2.19855,2.19871,6041174.0
2007-05-11 02:52:00,2.19877,2.19886,2.19851,2.19851,15326202.0
2007-05-11 02:53:00,2.1987,2.19892,2.1987,2.19892,5829657.0
2007-05-11 02:54:00,2.19892,2.19892,2.19875,2.19879,3991280.0
2007-05-11 02:55:00,2.19867,2.19876,2.19853,2.19876,22976211.0
2007-05-11 02:56:00,2.19875,2.19884,2.19875,2.19883,5326127.0
2007-05-11 02:57:00,2.19886,2.19886,2.19866,2.19866,15916523.0
2007-05-11 02:58:00,2.19866,2.19866,2.19847,2.19848,3533203.0
2007-05-11 02:59:00,2.19861,2.19874,2.19854,2.19874,8234719.0
2007-05-11 03:00:00,2.1988,2.19894,2.19878,2.19894,6420818.0
2007-05-11 03:01:00,2.19885,2.19885,2.19862,2.19878,2517935.0
2007-05-11 03:02:00,2.19875,2.19887,2.19873,2.19884,21359850.0
2007-05-11 03:03:00,2.19888,2.19897,2.19886,2.1989,6942433.0
2007-05-11 03:04:00,2.19898,2.19909,2.19896,2.19905,2895242.0
2007-05-11 03:05:00,2.19915,2.19939,2.19915,2.19927,4668051.0
2007-05-11 03:06:00,2.19942,2.19942,2.19927,2.19927,5113843.0
2007-05-11 03:07:00,2.19916,2.19942,2.19916,2.19942,4657918.0
2007-05-11 03:08:00,2.19948,2.19955,2.19946,2.19948,8256108.0
2007-05-11 03:09:00,2.19939,2.19941,2.1988,2.19941,17081414.0
2007-05-11 03:10:00,2.19946,2.19978,2.19946,2.19977,6517968.0
2007-05-11 03:11:00,2.19963,2.19963,2.19914,2.19959,5646475.0
2007-05-11 03:12:00,2.19963,2.19982,2.19963,2.19979,7054526.0
2007-05-11 03:13:00,2.19979,2.19995,2.19965,2.19995,3397811.0
2007-05-11 03:14:00,2.19997,2.20022,2.19997,2.20022,4296343.0
2007-05-11 03:15:00,2.20032,2.20039,2.20032,2.20035,3754487.0
2007-05-11 03:16:00,2.20036,2.20036,2.2001,2.2001,1974100.0
2007-05-11 03:17:00,2.20012,2.20026,2.20012,2.20026,10490241.0
2007-05-11 03:18:00,2.20022,2.20022,2.19986,2.19986,6273212.0
2007-05-11 03:19:00,2.1998,2.19983,2.19947,2.19947,4589470.0
2007-05-11 03:20:00,2.19935,2.1994,2.1992,2.19923,7885615.0
2007-05-11 03:21:00,2.19933,2.19938,2.19927,2.19938,2044347.0
2007-05-11 03:22:00,2.19935,2.1995,2.19931,2.1995,8619060.0
2007-05-11 03:23:00,2.19961,2.19991,2.19961,2.19991,7528427.0
2007-05-11 03:24:00,2.20002,2.20039,2.20002,2.20039,8490692.0
2007-05-11 03:25:00,2.20053,2.20076,2.20053,2.20072,1876026.0
2007-05-11 03:26:00,2.20071,2.20071,2.2005,2.20052,17085112.0
2007-05-11 03:27:00,2.20052,2.20057,2.2005,2.2005,4115783.0
2007-05-11 03:28:00,2.20046,2.2006,2.20044,2.20044,4789642.0
2007-05-11 03:29:00,2.20052,2.20054,2.20045,2.20048,12182306.0
2007-05-11 03:30:00,2.20048,2.20057,2.20048,2.20054,4823947.0
2007-05-11 03:31:00,2.20054,2.20063,2.20051,2.20063,23342137.0
2007-05-11 03:32:00,2.20074,2.20083,2.20066,2.20083,12568063.0
2007-05-11 03:33:00,2.20082,2.20082,2.20068,2.20078,39179587.0
2007-05-11 03:34:00,2.20089,2.20109,2.20089,2.20109,11556288.0
2007-05-11 03:35:00,2.20109,2.2012,2.20103,2.20113,10768187.0
2007-05-11 03:36:00,2.20107,2.2014,2.20107,2.2014,7697108.0
2007-05-11 03:37:00,2.20132,2.20143,2.20125,2.20125,6495657.0
2007-05-11 03:38:00,2.20119,2.20119,2.20088,2.20088,2564896.0
2007-05-11 03:39:00,2.20059,2.20065,2.20039,2.20044,3144337.0
2007-05-11 03:40:00,2.20072,2.20081,2.20066,2.20066,4387520.0
2007-05-11 03:41:00,2.2006,2.20061,2.20043,2.20059,5625099.0
2007-05-11 03:42:00,2.20075,2.201,2.20075,2.201,16565869.0
2007-05-11 03:43:00,2.20093,2.20093,2.20022,2.20023,13233948.0
2007-05-11 03:44:00,2.20037,2.2006,2.20037,2.2006,7498087.0
2007-05-11 03:45:00,2.20054,2.20087,2.20019,2.20087,11671290.0
2007-05-11 03:46:00,2.20077,2.20113,2.20077,2.20096,15423236.0
2007-05-11 03:47:00,2.20094,2.20095,2.2008,2.20086,16336574.0
2007-05-11 03:48:00,2.20079,2.20087,2.20074,2.20087,4648754.0
2007-05-11 03:49:00,2.20088,2.20096,2.20053,2.20093,1362982.0
2007-05-11 03:50:00,2.20094,2.20095,2.2009,2.20091,5198516.0
2007-05-11 03:51:00,2.20094,2.20094,2.2008,2.2008,5198930.0
2007-05-11 03:52:00,2.20093,2.20101,2.20093,2.20098,3729722.0
2007-05-11 03:53:00,2.20096,2.20096,2.20078,2.20087,2774817.0
2007-05-11 03:54:00,2.201,2.20104,2.20088,2.20094,2053863.0
2007-05-11 03:55:00,2.20095,2.20112,2.20095,2.20112,8057427.0
2007-05-11 03:56:00,2.20124,2.20158,2.20124,2.20158,2581572.0
2007-05-11 03:57:00,2.20151,2.20151,2.20102,2.20142,5396520.0
2007-05-11 03:58:00,2.20142,2.20142,2.20131,2.20136,1935380.0
2007-05-11 03:59:00,2.20137,2.20148,2.20124,2.20124,7208961.0
2007-05-11 04:00:00,2.20108,2.20131,2.20091,2.20091,12259518.0
2007-05-11 04:01:00,2.20101,2.20146,2.20101,2.20146,2058420.0
2007-05-11 04:02:00,2.20144,2.20145,2.20129,2.20129,9924596.0
2007-05-11 04:03:00,2.20128,2.20128,2.20081,2.20099,3992648.0
2007-05-11 04:04:00,2.20114,2.20125,2.20114,2.20125,5429541.0
2007-05-11 04:05:00,2.20118,2.20118,2.20093,2.20099,2398223.0
2007-05-11 04:06:00,2.20102,2.20102,2.20078,2.20092,22357892.0
2007-05-11 04:07:00,2.2009,2.20094,2.20077,2.20086,10033483.0
2007-05-11 04:08:00,2.20089,2.201,2.20085,2.20085,7240215.0
2007-05-11 04:09:00,2.20081,2.20102,2.20053,2.2008,4774664.0
2007-05-11 04:10:00,2.20065,2.20068,2.20059,2.20061,761749.0
2007-05-11 04:11:00,2.2006,2.2006,2.20052,2.20057,4446713.0
2007-05-11 04:12:00,2.20052,2.20062,2.20042,2.20042,8070917.0
2007-05-11 04:13:00,2.20059,2.20063,2.20045,2.20063,2418523.0
2007-05-11 04:14:00,2.20051,2.20073,2.20024,2.20073,4668105.0
2007-05-11 04:15:00,2.20071,2.20071,2.20048,2.20048,4713919.0
2007-05-11 04:16:00,2.20041,2.20058,2.20038,2.20049,4500209.0
2007-05-11 04:17:00,2.20046,2.20066,2.20045,2.20053,4016638.0
2007-05-11 04:18:00,2.20051,2.20051,2.20033,2.20048,1928662.0
2007-05-11 04:19:00,2.20056,2.20066,2.20056,2.20056,3147873.0
2007-05-11 04:20:00,2.20056,2.20056,2.20044,2.20044,4335808.0
2007-05-11 04:21:00,2.20043,2.20061,2.20038,2.20055,4730925.0
2007-05-11 04:22:00,2.20042,2.20042,2.20022,2.20036,2759813.0
2007-05-11 04:23:00,2.20014,2.20014,2.19964,2.19964,9052181.0
2007-05-11 04:24:00,2.19965,2.19978,2.19964,2.19964,13498751.0
2007-05-11 04:25:00,2.19959,2.19961,2.19946,2.19957,2225026.0
2007-05-11 04:26:00,2.19954,2.19962,2.19948,2.19958,1240152.0
2007-05-11 04:27:00,2.19936,2.19961,2.1991,2.19961,43229772.0
2007-05-11 04:28:00,2.19966,2.19978,2.1996,2.19968,12385424.0
2007-05-11 04:29:00,2.19979,2.19979,2.19965,2.19974,4449958.0
2007-05-11 04:30:00,2.1998,2.19988,2.1998,2.1998,7245264.0
2007-05-11 04:31:00,2.19979,2.19979,2.19955,2.19955,1999448.0
2007-05-11 04:32:00,2.19971,2.19981,2.19971,2.19974,23770976.0
2007-05-11 04:33:00,2.19975,2.19975,2.19955,2.19955,5580961.0
2007-05-11 04:34:00,2.19978,2.19998,2.19975,2.19998,24846486.0
2007-05-11 04:35:00,2.20002,2.20028,2.2,2.20028,2148506.0
2007-05-11 04:36:00,2.20024,2.20039,2.20022,2.20025,36465930.0
2007-05-11 04:37:00,2.2002,2.2002,2.19995,2.19995,3159302.0
2007-05-11 04:38:00,2.19986,2.19986,2.19966,2.19979,12373361.0
2007-05-11 04:39:00,2.19972,2.19975,2.19958,2.19974,6841392.0
2007-05-11 04:40:00,2.19966,2.19983,2.1995,2.19983,11915205.0
2007-05-11 04:41:00,2.19971,2.19983,2.19963,2.19963,10158708.0
2007-05-11 04:42:00,2.19962,2.19971,2.19957,2.19971,8544990.0
2007-05-11 04:43:00,2.19974,2.19994,2.19971,2.19988,5074085.0
2007-05-11 04:44:00,2.19989,2.19989,2.19964,2.19964,5048698.0
2007-05-11 04:45:00,2.19943,2.19944,2.19926,2.19927,3412169.0
2007-05-11 04:46:00,2.19916,2.19916,2.19887,2.19898,1536507.0
2007-05-11 04:47:00,2.19888,2.19935,2.19888,2.19933,14855282.0
2007-05-11 04:48:00,2.19941,2.19961,2.19937,2.19937,10243924.0
2007-05-11 04:49:00,2.1992,2.1992,2.19896,2.19919,12436354.0
2007-05-11 04:50:00,2.19935,2.19966,2.19935,2.19966,3197459.0
2007-05-11 04:51:00,2.19963,2.19963,2.19947,2.19948,11648091.0
2007-05-11 04:52:00,2.19945,2.19945,2.19926,2.19929,7966003.0
2007-05-11 04:53:00,2.19926,2.19926,2.19883,2.19883,13066942.0
2007-05-11 04:54:00,2.19854,2.19864,2.19716,2.19864,3158379.0
2007-05-11 04:55:00,2.1986,2.19878,2.19849,2.19878,3412899.0
2007-05-11 04:56:00,2.19885,2.19888,2.19848,2.19879,2097412.0
2007-05-11 04:57:00,2.19862,2.19862,2.19806,2.19806,16283077.0
2007-05-11 04:58:00,2.19794,2.19794,2.19711,2.19711,14760310.0
2007-05-11 04:59:00,2.19703,2.19723,2.19703,2.19723,3462009.0
2007-05-11 05:00:00,2.19725,2.19727,2.19704,2.1971,2824921.0
2007-05-11 05:01:00,2.19713,2.19762,2.19703,2.19753,2891895.0
2007-05-11 05:02:00,2.19748,2.19748,2.19725,2.19725,3275661.0
2007-05-11 05:03:00,2.19727,2.19741,2.19724,2.19741,2098697.0
2007-05-11 05:04:00,2.19753,2.19764,2.19747,2.19763,23973319.0
2007-05-11 05:05:00,2.19768,2.19768,2.19743,2.19743,17735441.0
2007-05-11 05:06:00,2.19722,2.19735,2.19699,2.19735,6668279.0
2007-05-11 05:07:00,2.1974,2.1978,2.1974,2.1978,12814419.0
2007-05-11 05:08:00,2.19779,2.19779,2.19758,2.19758,30330823.0
2007-05-11 05:09:00,2.19777,2.19838,2.19777,2.19838,12486960.0
2007-05-11 05:10:00,2.19852,2.19867,2.1985,2.19867,18971222.0
2007-05-11 05:11:00,2.19865,2.19865,2.19833,2.19837,17182376.0
2007-05-11 05:12:00,2.19841,2.19846,2.1982,2.19846,2159175.0
2007-05-11 05:13:00,2.19852,2.19852,2.19819,2.19819,2381579.0
2007-05-11 05:14:00,2.19819,2.19846,2.19817,2.19846,8876700.0
2007-05-11 05:15:00,2.19851,2.19855,2.19839,2.19841,5028148.0
2007-05-11 05:16:00,2.19844,2.19855,2.19841,2.19842,3212685.0
2007-05-11 05:17:00,2.19852,2.19854,2.19845,2.19848,14719253.0
2007-05-11 05:18:00,2.19846,2.19863,2.19841,2.19863,37347132.0
2007-05-11 05:19:00,2.1986,2.1986,2.19806,2.19838,12102669.0
2007-05-11 05:20:00,2.19829,2.19829,2.19782,2.19782,1859577.0
2007-05-11 05:21:00,2.19812,2.19831,2.19812,2.19817,6133998.0
2007-05-11 05:22:00,2.19815,2.19833,2.19812,2.19812,18161098.0
2007-05-11 05:23:00,2.19815,2.19815,2.19791,2.19791,2511579.0
2007-05-11 05:24:00,2.19801,2.19801,2.19785,2.19796,27719579.0
2007-05-11 05:25:00,2.19806,2.19816,2.19799,2.19816,4915415.0
2007-05-11 05:26:00,2.1981,2.19831,2.1981,2.19819,3605778.0
2007-05-11 05:27:00,2.19811,2.19811,2.1978,2.1978,6826019.0
2007-05-11 05:28:00,2.19798,2.19806,2.19792,2.19802,4388023.0
2007-05-11 05:29:00,2.19805,2.19826,2.19805,2.19826,1717224.0
2007-05-11 05:30:00,2.19824,2.19824,2.19806,2.19816,2282690.0
2007-05-11 05:31:00,2.19811,2.19836,2.19811,2.19825,6241632.0
2007-05-11 05:32:00,2.19823,2.1983,2.19805,2.1983,9345153.0
2007-05-11 05:33:00,2.19826,2.19826,2.19802,2.19814,2153184.0
2007-05-11 05:34:00,2.19834,2.19864,2.19834,2.19846,31195846.0
2007-05-11 05:35:00,2.19844,2.19848,2.19835,2.19846,6479768.0
2007-05-11 05:36:00,2.19854,2.19856,2.1985,2.1985,8978092.0
2007-05-11 05:37:00,2.19851,2.19856,2.19838,2.19855,4298475.0
2007-05-11 05:38:00,2.19849,2.19853,2.19835,2.19844,5936128.0
2007-05-11 05:39:00,2.19852,2.1986,2.19834,2.19855,13096873.0
2007-05-11 05:40:00,2.19856,2.19862,2.19819,2.19862,18519076.0
2007-05-11 05:41:00,2.19852,2.19852,2.19819,2.1984,6575577.0
2007-05-11 05:42:00,2.19857,2.19867,2.19826,2.19826,6223513.0
2007-05-11 05:43:00,2.19829,2.19829,2.19813,2.19822,10676909.0
2007-05-11 05:44:00,2.19829,2.19841,2.19816,2.19841,4162412.0
2007-05-11 05:45:00,2.1984,2.1984,2.19819,2.19831,3378467.0
2007-05-11 05:46:00,2.19835,2.19846,2.19823,2.19845,4353369.0
2007-05-11 05:47:00,2.19845,2.1986,2.19845,2.19854,2863659.0
2007-05-11 05:48:00,2.19845,2.19873,2.19845,2.19872,7446743.0
2007-05-11 05:49:00,2.1987,2.1987,2.19851,2.19853,1554506.0
2007-05-11 05:50:00,2.19859,2.19874,2.1985,2.19862,5219721.0
2007-05-11 05:51:00,2.19874,2.19895,2.19838,2.19838,11146788.0
2007-05-11 05:52:00,2.19871,2.19871,2.19844,2.19844,7644627.0
2007-05-11 05:53:00,2.19831,2.19853,2.1982,2.1982,4733103.0
2007-05-11 05:54:00,2.19821,2.19867,2.19821,2.19866,6866927.0
2007-05-11 05:55:00,2.1987,2.19888,2.19862,2.19887,4023703.0
2007-05-11 05:56:00,2.19902,2.19902,2.19868,2.19868,9626867.0
2007-05-11 05:57:00,2.19855,2.19862,2.19837,2.19858,10900828.0
2007-05-11 05:58:00,2.19889,2.19919,2.19889,2.19917,1543453.0
2007-05-11 05:59:00,2.19914,2.19922,2.19903,2.19909,3415426.0
2007-05-11 06:00:00,2.19902,2.19905,2.1986,2.199,5245048.0
2007-05-11 06:01:00,2.19916,2.19936,2.19916,2.19936,3583833.0
2007-05-11 06:02:00,2.19942,2.19952,2.19938,2.19938,5508971.0
2007-05-11 06:03:00,2.19936,2.19944,2.19935,2.19941,9606321.0
2007-05-11 06:04:00,2.19932,2.19943,2.1993,2.19942,14239865.0
2007-05-11 06:05:00,2.1994,2.19962,2.1994,2.19962,15362314.0
2007-05-11 06:06:00,2.19963,2.19967,2.19947,2.19959,7135025.0
2007-05-11 06:07:00,2.19964,2.19968,2.19952,2.19957,22963018.0
2007-05-11 06:08:00,2.19933,2.19933,2.19893,2.1992,4796513.0
2007-05-11 06:09:00,2.19934,2.19971,2.19934,2.19971,3190906.0
2007-05-11 06:10:00,2.1998,2.19994,2.19976,2.19988,1746541.0
2007-05-11 06:11:00,2.19985,2.19985,2.19965,2.19965,8413929.0
2007-05-11 06:12:00,2.19987,2.19997,2.19987,2.19995,2924015.0
2007-05-11 06:13:00,2.19967,2.19981,2.19967,2.19981,5155993.0
2007-05-11 06:14:00,2.19983,2.19983,2.19969,2.19977,7908967.0
2007-05-11 06:15:00,2.19973,2.19976,2.1996,2.19971,5709502.0
2007-05-11 06:16:00,2.19969,2.19984,2.19964,2.19984,2164634.0
2007-05-11 06:17:00,2.19983,2.19986,2.19977,2.19977,1645963.0
2007-05-11 06:18:00,2.19955,2.19955,2.1993,2.19942,6579120.0
2007-05-11 06:19:00,2.19938,2.19945,2.19934,2.19934,9735284.0
2007-05-11 06:20:00,2.19938,2.19959,2.19938,2.19941,12060777.0
2007-05-11 06:21:00,2.19952,2.19965,2.19952,2.19965,10573465.0
2007-05-11 06:22:00,2.19962,2.19962,2.19948,2.19959,15277952.0
2007-05-11 06:23:00,2.19953,2.19967,2.19953,2.19958,3023812.0
2007-05-11 06:24:00,2.19958,2.19965,2.19951,2.19951,6631686.0
2007-05-11 06:25:00,2.19957,2.19957,2.19929,2.19929,1105162.0
2007-05-11 06:26:00,2.19938,2.19938,2.1992,2.1992,10849797.0
2007-05-11 06:27:00,2.19928,2.19928,2.1991,2.19917,7444308.0
2007-05-11 06:28:00,2.19903,2.19915,2.19893,2.19893,8683928.0
2007-05-11 06:29:00,2.19873,2.19894,2.19873,2.19894,3701050.0
2007-05-11 06:30:00,2.19901,2.19901,2.19891,2.19892,6930650.0
2007-05-11 06:31:00,2.19888,2.19904,2.19886,2.19904,2445413.0
2007-05-11 06:32:00,2.19913,2.19926,2.19913,2.19926,5303426.0
2007-05-11 06:33:00,2.19935,2.19943,2.19926,2.19941,284066.0
2007-05-11 06:34:00,2.19946,2.19946,2.1993,2.1993,9529492.0
2007-05-11 06:35:00,2.19923,2.19923,2.19893,2.19911,6123055.0
2007-05-11 06:36:00,2.1991,2.1991,2.19862,2.19863,1016445.0
2007-05-11 06:37:00,2.19875,2.19901,2.19875,2.19885,11625680.0
2007-05-11 06:38:00,2.19868,2.19888,2.19849,2.19888,22009693.0
2007-05-11 06:39:00,2.19879,2.199,2.19879,2.19886,4303518.0
2007-05-11 06:40:00,2.19884,2.19884,2.19829,2.19829,12465564.0
2007-05-11 06:41:00,2.19873,2.19878,2.19861,2.19874,2385074.0
2007-05-11 06:42:00,2.19881,2.19885,2.19861,2.19875,4608954.0
2007-05-11 06:43:00,2.19863,2.1988,2.19861,2.19861,5633502.0
2007-05-11 06:44:00,2.19862,2.19874,2.19853,2.19874,5704156.0
2007-05-11 06:45:00,2.19867,2.19867,2.19843,2.19852,12572866.0
2007-05-11 06:46:00,2.19859,2.19872,2.19854,2.1986,17673540.0
2007-05-11 06:47:00,2.19865,2.19871,2.19857,2.19864,7311987.0
2007-05-11 06:48:00,2.19859,2.19859,2.19838,2.19845,2122702.0
2007-05-11 06:49:00,2.19849,2.19858,2.19838,2.19851,5671896.0
2007-05-11 06:50:00,2.19853,2.19853,2.19822,2.19851,13935954.0
2007-05-11 06:51:00,2.19857,2.19857,2.19836,2.19849,13302217.0
2007-05-11 06:52:00,2.19854,2.19856,2.19839,2.19856,30095624.0
2007-05-11 06:53:00,2.19856,2.19856,2.19828,2.19839,5093962.0
2007-05-11 06:54:00,2.19849,2.19867,2.19849,2.19857,4002836.0
2007-05-11 06:55:00,2.19858,2.19866,2.19856,2.19856,20201860.0
2007-05-11 06:56:00,2.19847,2.19857,2.19816,2.19816,2862615.0
2007-05-11 06:57:00,2.19808,2.19825,2.19808,2.19825,11480461.0
2007-05-11 06:58:00,2.19824,2.19839,2.19808,2.19839,21722685.0
2007-05-11 06:59:00,2.19839,2.19843,2.1983,2.1983,1106833.0
2007-05-11 07:00:00,2.19837,2.19837,2.19812,2.19812,7848680.0
2007-05-11 07:01:00,2.19833,2.19847,2.19789,2.19789,2501440.0
2007-05-11 07:02:00,2.19818,2.19819,2.19797,2.19797,8652102.0
2007-05-11 07:03:00,2.19776,2.19804,2.19776,2.19792,2193712.0
2007-05-11 07:04:00,2.19805,2.19808,2.19785,2.19794,8306097.0
2007-05-11 07:05:00,2.19798,2.19801,2.19734,2.19734,3110500.0
2007-05-11 07:06:00,2.19751,2.19755,2.19734,2.19746,604816.0
2007-05-11 07:07:00,2.19745,2.19753,2.19732,2.19753,4940186.0
2007-05-11 07:08:00,2.19753,2.19765,2.19739,2.19739,3981806.0
2007-05-11 07:09:00,2.1974,2.19749,2.19721,2.19738,1044520.0
2007-05-11 07:10:00,2.19758,2.19764,2.19758,2.19763,2433380.0
2007-05-11 07:11:00,2.19765,2.19766,2.19617,2.19763,19830601.0
2007-05-11 07:12:00,2.19762,2.19774,2.19762,2.19763,8251589.0
2007-05-11 07:13:00,2.19762,2.19771,2.19759,2.19762,1901767.0
2007-05-11 07:14:00,2.19761,2.19772,2.1975,2.19751,3900546.0
2007-05-11 07:15:00,2.19759,2.19759,2.19729,2.19729,10422920.0
2007-05-11 07:16:00,2.19713,2.19729,2.19701,2.19729,1180076.0
2007-05-11 07:17:00,2.1974,2.1976,2.1974,2.19755,12044695.0
2007-05-11 07:18:00,2.19741,2.19746,2.19701,2.19708,15716995.0
2007-05-11 07:19:00,2.19693,2.19693,2.19676,2.19676,1790190.0
2007-05-11 07:20:00,2.19666,2.19666,2.19607,2.19607,4552941.0
2007-05-11 07:21:00,2.19609,2.19661,2.19609,2.19661,4404232.0
2007-05-11 07:22:00,2.19673,2.197,2.19673,2.19695,7964093.0
2007-05-11 07:23:00,2.19695,2.19698,2.19685,2.19691,4253482.0
2007-05-11 07:24:00,2.1969,2.1969,2.19677,2.1968,6967578.0
2007-05-11 07:25:00,2.19689,2.19705,2.19673,2.19691,3089253.0
2007-05-11 07:26:00,2.19708,2.19756,2.19708,2.19755,12709798.0
2007-05-11 07:27:00,2.19776,2.19776,2.19732,2.19732,6354722.0
2007-05-11 07:28:00,2.19732,2.19754,2.19732,2.19754,10248401.0
2007-05-11 07:29:00,2.19751,2.19774,2.19751,2.19772,15335787.0
2007-05-11 07:30:00,2.19776,2.19805,2.19776,2.19804,10523474.0
2007-05-11 07:31:00,2.19809,2.19844,2.19809,2.19819,4630221.0
2007-05-11 07:32:00,2.19831,2.19841,2.19804,2.19804,4088225.0
2007-05-11 07:33:00,2.19798,2.19817,2.19787,2.19817,6480475.0
2007-05-11 07:34:00,2.19813,2.19816,2.19799,2.19799,6065517.0
2007-05-11 07:35:00,2.19796,2.19798,2.19769,2.19798,2410442.0
2007-05-11 07:36:00,2.19792,2.19802,2.19771,2.19791,7336968.0
2007-05-11 07:37:00,2.19798,2.198,2.19787,2.1979,3281590.0
2007-05-11 07:38:00,2.19781,2.19819,2.19781,2.19819,2310406.0
2007-05-11 07:39:00,2.19809,2.19809,2.1979,2.19803,17441580.0
2007-05-11 07:40:00,2.19803,2.19826,2.19803,2.19811,5307675.0
2007-05-11 07:41:00,2.1979,2.1979,2.19751,2.19767,7887154.0
2007-05-11 07:42:00,2.19773,2.19778,2.19753,2.19778,1671065.0
2007-05-11 07:43:00,2.19774,2.19782,2.19768,2.19772,824742.0
2007-05-11 07:44:00,2.19773,2.19781,2.19764,2.19777,16356270.0
2007-05-11 07:45:00,2.19779,2.19789,2.19774,2.19787,5940422.0
2007-05-11 07:46:00,2.19743,2.19816,2.19743,2.19771,1347734.0
2007-05-11 07:47:00,2.19751,2.19751,2.19699,2.19714,2483805.0
2007-05-11 07:48:00,2.19719,2.19721,2.19708,2.19708,1071353.0
2007-05-11 07:49:00,2.19717,2.19743,2.19711,2.19743,1424954.0
2007-05-11 07:50:00,2.19758,2.19789,2.19758,2.19789,10167798.0
2007-05-11 07:51:00,2.19789,2.19824,2.19789,2.19824,7600033.0
2007-05-11 07:52:00,2.19829,2.19845,2.19829,2.19838,5084861.0
2007-05-11 07:53:00,2.19843,2.19856,2.19811,2.19811,9214532.0
2007-05-11 07:54:00,2.19838,2.19838,2.19813,2.19817,16482796.0
2007-05-11 07:55:00,2.19817,2.19817,2.19787,2.19787,6702411.0
2007-05-11 07:56:00,2.19782,2.19782,2.19748,2.19752,10354311.0
2007-05-11 07:57:00,2.19749,2.19749,2.19727,2.19727,15697979.0
2007-05-11 07:58:00,2.19709,2.19719,2.19679,2.19679,3926324.0
2007-05-11 07:59:00,2.19686,2.19688,2.19654,2.1966,11621498.0
2007-05-11 08:00:00,2.19661,2.19661,2.19631,2.19632,31038557.0
2007-05-11 08:01:00,2.19615,2.19622,2.196,2.19622,6615095.0
2007-05-11 08:02:00,2.19627,2.19627,2.19537,2.19537,4638224.0
2007-05-11 08:03:00,2.19555,2.19595,2.19555,2.19595,2453016.0
2007-05-11 08:04:00,2.19592,2.19627,2.19592,2.19627,12060181.0
2007-05-11 08:05:00,2.19638,2.19658,2.19638,2.19658,2544653.0
2007-05-11 08:06:00,2.19657,2.19669,2.19646,2.19669,6613228.0
2007-05-11 08:07:00,2.19675,2.19688,2.19675,2.19684,6457649.0
2007-05-11 08:08:00,2.19685,2.19695,2.19681,2.19686,9065948.0
2007-05-11 08:09:00,2.19707,2.19716,2.19692,2.19692,4641349.0
2007-05-11 08:10:00,2.19676,2.19676,2.19654,2.19663,901022.0
2007-05-11 08:11:00,2.19689,2.19689,2.19671,2.19671,1102077.0
2007-05-11 08:12:00,2.19666,2.19675,2.19658,2.19658,6978167.0
2007-05-11 08:13:00,2.19664,2.19672,2.19653,2.19672,13997076.0
2007-05-11 08:14:00,2.19673,2.197,2.19673,2.19675,8914171.0
2007-05-11 08:15:00,2.19671,2.19671,2.19625,2.19627,2377856.0
2007-05-11 08:16:00,2.19624,2.19625,2.19612,2.19624,10996276.0
2007-05-11 08:17:00,2.19618,2.19618,2.19568,2.19568,10142196.0
2007-05-11 08:18:00,2.19575,2.19575,2.19555,2.19555,13982298.0
2007-05-11 08:19:00,2.19547,2.19547,2.19489,2.1951,7720120.0
2007-05-11 08:20:00,2.19519,2.19519,2.19475,2.1948,2850879.0
2007-05-11 08:21:00,2.19484,2.19516,2.19484,2.19516,1723227.0
2007-05-11 08:22:00,2.19517,2.19554,2.19517,2.19554,12722356.0
2007-05-11 08:23:00,2.19563,2.19585,2.19561,2.19585,1090822.0
2007-05-11 08:24:00,2.1959,2.19611,2.1959,2.19603,13768909.0
2007-05-11 08:25:00,2.19623,2.19625,2.19593,2.19593,7275589.0
2007-05-11 08:26:00,2.19596,2.19629,2.19596,2.19629,4661808.0
2007-05-11 08:27:00,2.19636,2.1964,2.19625,2.19625,3952813.0
2007-05-11 08:28:00,2.19621,2.19622,2.19601,2.19602,11938842.0
2007-05-11 08:29:00,2.19597,2.1962,2.19597,2.1962,1522670.0
2007-05-11 08:30:00,2.19629,2.19629,2.19598,2.19598,914605.0
2007-05-11 08:31:00,2.19573,2.19576,2.19519,2.19519,13844601.0
2007-05-11 08:32:00,2.19518,2.19567,2.19518,2.19562,2434214.0
2007-05-11 08:33:00,2.19577,2.196,2.19574,2.196,5823307.0
2007-05-11 08:34:00,2.19599,2.1961,2.19557,2.19557,6339005.0
2007-05-11 08:35:00,2.19558,2.19564,2.19558,2.19558,7807580.0
2007-05-11 08:36:00,2.1955,2.1955,2.19538,2.19538,2460909.0
2007-05-11 08:37:00,2.19521,2.19539,2.19521,2.19529,1014534.0
2007-05-11 08:38:00,2.19529,2.19534,2.19513,2.19534,3091624.0
2007-05-11 08:39:00,2.19524,2.19527,2.19484,2.19527,1899431.0
2007-05-11 08:40:00,2.19524,2.19529,2.19512,2.19529,22016388.0
2007-05-11 08:41:00,2.19531,2.19549,2.19531,2.19549,995257.0
2007-05-11 08:42:00,2.19535,2.19555,2.19535,2.19539,35076987.0
2007-05-11 08:43:00,2.19534,2.1954,2.19524,2.19525,29069651.0
2007-05-11 08:44:00,2.19522,2.19525,2.19511,2.19516,2483597.0
2007-05-11 08:45:00,2.19504,2.19504,2.1946,2.1946,1144911.0
2007-05-11 08:46:00,2.19453,2.19484,2.19453,2.19484,2834004.0
2007-05-11 08:47:00,2.19486,2.19493,2.19481,2.19493,8526788.0
2007-05-11 08:48:00,2.19494,2.19508,2.19494,2.19502,10155343.0
2007-05-11 08:49:00,2.19512,2.1952,2.19501,2.1952,674744.0
2007-05-11 08:50:00,2.19525,2.19525,2.19506,2.19506,12649443.0
2007-05-11 08:51:00,2.19484,2.19504,2.19466,2.19504,2066042.0
2007-05-11 08:52:00,2.19516,2.19536,2.19516,2.19535,950500.0
2007-05-11 08:53:00,2.19536,2.19536,2.19526,2.19526,2009077.0
2007-05-11 08:54:00,2.19536,2.19547,2.19532,2.19545,6172879.0
2007-05-11 08:55:00,2.19551,2.19583,2.19551,2.19583,2435813.0
2007-05-11 08:56:00,2.19572,2.1959,2.19572,2.1959,24584746.0
2007-05-11 08:57:00,2.19586,2.19604,2.19584,2.19604,13871506.0
2007-05-11 08:58:00,2.19614,2.19627,2.19614,2.19627,17793008.0
2007-05-11 08:59:00,2.1963,2.19634,2.19627,2.19632,5832839.0
2007-05-11 09:00:00,2.19642,2.1967,2.19628,2.19628,6590881.0
2007-05-11 09:01:00,2.19638,2.19649,2.19624,2.19626,5667908.0
2007-05-11 09:02:00,2.19627,2.19629,2.19605,2.19608,7357314.0
2007-05-11 09:03:00,2.19601,2.19605,2.19594,2.19595,2432918.0
2007-05-11 09:04:00,2.19595,2.19625,2.19595,2.19606,21627044.0
2007-05-11 09:05:00,2.19628,2.1964,2.19628,2.1964,5662246.0
2007-05-11 09:06:00,2.19647,2.19679,2.19645,2.19679,3702725.0
2007-05-11 09:07:00,2.19674,2.19746,2.19674,2.19746,1787171.0
2007-05-11 09:08:00,2.1975,2.1975,2.19694,2.19731,5655076.0
2007-05-11 09:09:00,2.19741,2.19766,2.1972,2.19766,1383548.0
2007-05-11 09:10:00,2.19774,2.19799,2.19774,2.19785,2366834.0
2007-05-11 09:11:00,2.19787,2.1979,2.19776,2.19788,3995004.0
2007-05-11 09:12:00,2.19801,2.19812,2.19779,2.19779,2643493.0
2007-05-11 09:13:00,2.1978,2.19804,2.19754,2.19797,2586650.0
2007-05-11 09:14:00,2.19787,2.19823,2.19787,2.19818,22221265.0
2007-05-11 09:15:00,2.19823,2.19857,2.19821,2.1984,4228008.0
2007-05-11 09:16:00,2.19837,2.19837,2.19819,2.19826,1181332.0
2007-05-11 09:17:00,2.19824,2.19826,2.19806,2.19816,12281328.0
2007-05-11 09:18:00,2.19827,2.19835,2.19819,2.19819,1748200.0
2007-05-11 09:19:00,2.19824,2.1985,2.19824,2.19836,92572119.0
2007-05-11 09:20:00,2.19833,2.1984,2.1981,2.1981,956256.0
2007-05-11 09:21:00,2.198,2.19805,2.19793,2.19801,983281.0
2007-05-11 09:22:00,2.19804,2.19806,2.19776,2.19806,18577498.0
2007-05-11 09:23:00,2.19809,2.19839,2.19809,2.19822,6888068.0
2007-05-11 09:24:00,2.1982,2.19827,2.19811,2.19824,9885049.0
2007-05-11 09:25:00,2.19821,2.19863,2.1982,2.19863,11053081.0
2007-05-11 09:26:00,2.19872,2.19877,2.19859,2.19859,7726148.0
2007-05-11 09:27:00,2.19849,2.19852,2.19839,2.19852,2528805.0
2007-05-11 09:28:00,2.19829,2.19829,2.19804,2.19804,2670465.0
2007-05-11 09:29:00,2.19801,2.19805,2.19782,2.19801,1275519.0
2007-05-11 09:30:00,2.19804,2.19823,2.19788,2.19822,3103879.0
2007-05-11 09:31:00,2.19826,2.19826,2.19812,2.19826,13195967.0
2007-05-11 09:32:00,2.19813,2.19886,2.19716,2.19716,4811177.0
2007-05-11 09:33:00,2.19853,2.19853,2.19815,2.19829,1566306.0
2007-05-11 09:34:00,2.19815,2.19816,2.198,2.1981,7340006.0
2007-05-11 09:35:00,2.19805,2.19805,2.19796,2.198,909027.0
2007-05-11 09:36:00,2.19798,2.19798,2.19756,2.1978,3024296.0
2007-05-11 09:37:00,2.19779,2.19796,2.19779,2.19784,1496516.0
2007-05-11 09:38:00,2.19778,2.19805,2.19778,2.19805,7008703.0
2007-05-11 09:39:00,2.1981,2.19831,2.1981,2.19831,44359040.0
2007-05-11 09:40:00,2.19837,2.19854,2.19837,2.19854,1757597.0
2007-05-11 09:41:00,2.19853,2.19855,2.19841,2.19847,1606635.0
2007-05-11 09:42:00,2.19837,2.19844,2.19826,2.19844,5632654.0
2007-05-11 09:43:00,2.19846,2.19852,2.19839,2.19852,2958730.0
2007-05-11 09:44:00,2.19844,2.19877,2.19844,2.19877,1988969.0
2007-05-11 09:45:00,2.19895,2.19922,2.19895,2.19916,3207190.0
2007-05-11 09:46:00,2.19913,2.19913,2.19882,2.19887,3003894.0
2007-05-11 09:47:00,2.19883,2.19895,2.19867,2.19895,21858820.0
2007-05-11 09:48:00,2.19913,2.19951,2.19913,2.19951,7801468.0
2007-05-11 09:49:00,2.19953,2.19959,2.1992,2.19954,5360837.0
2007-05-11 09:50:00,2.19948,2.19956,2.19929,2.19956,8242445.0
2007-05-11 09:51:00,2.19944,2.19958,2.19941,2.19958,10849624.0
2007-05-11 09:52:00,2.19951,2.19973,2.19951,2.19973,3332139.0
2007-05-11 09:53:00,2.19985,2.19995,2.19976,2.1998,4198049.0
2007-05-11 09:54:00,2.19966,2.19966,2.19915,2.19915,751863.0
2007-05-11 09:55:00,2.19912,2.19917,2.199,2.199,15511957.0
2007-05-11 09:56:00,2.19902,2.19927,2.19902,2.19927,3469476.0
2007-05-11 09:57:00,2.19926,2.19926,2.19898,2.19906,791635.0
2007-05-11 09:58:00,2.19892,2.19892,2.19863,2.19875,4949023.0
2007-05-11 09:59:00,2.19874,2.19902,2.19874,2.19902,4480942.0
2007-05-11 10:00:00,2.19893,2.19893,2.19847,2.19847,1781283.0
2007-05-11 10:01:00,2.19829,2.19829,2.19757,2.19757,4166609.0
2007-05-11 10:02:00,2.19757,2.19805,2.19756,2.19805,3168399.0
2007-05-11 10:03:00,2.19811,2.19811,2.198,2.19802,7404577.0
2007-05-11 10:04:00,2.19798,2.19817,2.19798,2.19812,2812447.0
2007-05-11 10:05:00,2.1981,2.19827,2.1981,2.1982,7424690.0
2007-05-11 10:06:00,2.19817,2.19828,2.19811,2.19824,8671465.0
2007-05-11 10:07:00,2.19826,2.1988,2.19816,2.1988,2343739.0
2007-05-11 10:08:00,2.19889,2.19889,2.19843,2.19848,19197174.0
2007-05-11 10:09:00,2.19836,2.19836,2.19809,2.19813,1431940.0
2007-05-11 10:10:00,2.19807,2.19823,2.19807,2.19823,6917463.0
2007-05-11 10:11:00,2.19819,2.19819,2.19806,2.19806,14322600.0
2007-05-11 10:12:00,2.198,2.19809,2.1979,2.19807,13225236.0
2007-05-11 10:13:00,2.198,2.198,2.19794,2.19798,4440531.0
2007-05-11 10:14:00,2.19804,2.19836,2.19804,2.19836,7890044.0
2007-05-11 10:15:00,2.19834,2.19859,2.19834,2.19859,10921595.0
2007-05-11 10:16:00,2.19858,2.19869,2.19851,2.19869,23611095.0
2007-05-11 10:17:00,2.19865,2.19875,2.19865,2.1987,6822988.0
2007-05-11 10:18:00,2.19868,2.19877,2.19863,2.19876,8312007.0
2007-05-11 10:19:00,2.19896,2.19912,2.19892,2.19912,7009098.0
2007-05-11 10:20:00,2.19913,2.19918,2.19906,2.19918,6476153.0
2007-05-11 10:21:00,2.1992,2.1993,2.19912,2.1993,534136.0
2007-05-11 10:22:00,2.19943,2.19984,2.19943,2.19984,3670981.0
2007-05-11 10:23:00,2.19998,2.20025,2.19998,2.2002,4512176.0
2007-05-11 10:24:00,2.20009,2.20009,2.19966,2.19971,1419957.0
2007-05-11 10:25:00,2.19972,2.1998,2.19964,2.19972,2292631.0
2007-05-11 10:26:00,2.19976,2.19995,2.19976,2.19995,2200736.0
2007-05-11 10:27:00,2.20008,2.20053,2.20008,2.20053,8546740.0
2007-05-11 10:28:00,2.20069,2.20087,2.20053,2.2006,5033594.0
2007-05-11 10:29:00,2.20049,2.20049,2.20019,2.20034,12946623.0
2007-05-11 10:30:00,2.20029,2.20033,2.2002,2.20033,772342.0
2007-05-11 10:31:00,2.2003,2.2003,2.20001,2.20025,10401966.0
2007-05-11 10:32:00,2.20024,2.20035,2.20004,2.20035,2707734.0
2007-05-11 10:33:00,2.2005,2.20055,2.20042,2.20042,2927629.0
2007-05-11 10:34:00,2.20037,2.20055,2.20023,2.20055,1174340.0
2007-05-11 10:35:00,2.20047,2.2008,2.20047,2.2008,3251252.0
2007-05-11 10:36:00,2.20089,2.20112,2.20085,2.20106,18671234.0
2007-05-11 10:37:00,2.20101,2.20101,2.20067,2.20067,2587748.0
2007-05-11 10:38:00,2.20062,2.20062,2.20026,2.20036,3770439.0
2007-05-11 10:39:00,2.20039,2.20049,2.20035,2.20049,6059400.0
2007-05-11 10:40:00,2.20047,2.20056,2.20017,2.20056,8689711.0
2007-05-11 10:41:00,2.20069,2.20082,2.20063,2.20071,1962299.0
2007-05-11 10:42:00,2.20081,2.20081,2.20066,2.20066,6525620.0
2007-05-11 10:43:00,2.20071,2.20071,2.20063,2.20068,4511764.0
2007-05-11 10:44:00,2.20068,2.20073,2.20062,2.20072,21266876.0
2007-05-11 10:45:00,2.20073,2.20073,2.20035,2.20035,5215579.0
2007-05-11 10:46:00,2.20021,2.2004,2.20021,2.20024,11614561.0
2007-05-11 10:47:00,2.20026,2.20035,2.20011,2.20035,1618521.0
2007-05-11 10:48:00,2.20054,2.20068,2.20047,2.20068,14316812.0
2007-05-11 10:49:00,2.20067,2.20067,2.20048,2.20048,5110678.0
2007-05-11 10:50:00,2.20054,2.2007,2.20047,2.2007,1648923.0
2007-05-11 10:51:00,2.20078,2.20078,2.20058,2.20069,6252751.0
2007-05-11 10:52:00,2.20068,2.20088,2.20068,2.20088,2895344.0
2007-05-11 10:53:00,2.20084,2.20084,2.2006,2.2006,903481.0
2007-05-11 10:54:00,2.20045,2.20045,2.20004,2.20004,11256771.0
2007-05-11 10:55:00,2.20004,2.20004,2.19996,2.20004,8781160.0
2007-05-11 10:56:00,2.2,2.20034,2.19993,2.20034,18411266.0
2007-05-11 10:57:00,2.20049,2.20063,2.20049,2.20056,5473921.0
2007-05-11 10:58:00,2.2006,2.2007,2.19927,2.20059,4349328.0
2007-05-11 10:59:00,2.20072,2.20072,2.20055,2.20055,1260711.0
2007-05-11 11:00:00,2.20062,2.20073,2.2006,2.20071,2187305.0
2007-05-11 11:01:00,2.2007,2.20082,2.20065,2.20065,4362145.0
2007-05-11 11:02:00,2.20071,2.20071,2.20043,2.20043,1416829.0
2007-05-11 11:03:00,2.20032,2.20038,2.19989,2.19989,4855931.0
2007-05-11 11:04:00,2.19983,2.19983,2.19953,2.19958,26678807.0
2007-05-11 11:05:00,2.19956,2.19957,2.1994,2.19948,2732293.0
2007-05-11 11:06:00,2.19926,2.19977,2.19923,2.19977,7914842.0
2007-05-11 11:07:00,2.1998,2.19992,2.19943,2.19992,11208046.0
2007-05-11 11:08:00,2.19991,2.19999,2.19983,2.19999,8865452.0
2007-05-11 11:09:00,2.19993,2.20006,2.19989,2.20004,11209589.0
2007-05-11 11:10:00,2.1999,2.19996,2.19984,2.19987,10069157.0
2007-05-11 11:11:00,2.19986,2.20014,2.19986,2.19993,1716694.0
2007-05-11 11:12:00,2.19986,2.19986,2.19948,2.19948,3599545.0
2007-05-11 11:13:00,2.19928,2.19936,2.19912,2.19936,5897146.0
2007-05-11 11:14:00,2.19937,2.19958,2.19937,2.19956,5406669.0
2007-05-11 11:15:00,2.19953,2.19953,2.19882,2.19882,4803334.0
2007-05-11 11:16:00,2.19883,2.19938,2.19883,2.19938,780307.0
2007-05-11 11:17:00,2.1994,2.20009,2.1994,2.20009,4007699.0
2007-05-11 11:18:00,2.20012,2.20041,2.20007,2.20041,2767008.0
2007-05-11 11:19:00,2.20053,2.20079,2.20053,2.20079,2618217.0
2007-05-11 11:20:00,2.20065,2.20074,2.20061,2.20074,1540025.0
2007-05-11 11:21:00,2.20084,2.20094,2.20084,2.20094,7133055.0
2007-05-11 11:22:00,2.20056,2.20113,2.20056,2.20094,10013665.0
2007-05-11 11:23:00,2.20085,2.20085,2.2006,2.2006,1140027.0
2007-05-11 11:24:00,2.20074,2.20092,2.20068,2.20092,3546821.0
2007-05-11 11:25:00,2.20088,2.20089,2.20057,2.20057,2457478.0
2007-05-11 11:26:00,2.20097,2.20107,2.20092,2.20107,10276128.0
2007-05-11 11:27:00,2.2012,2.20146,2.2012,2.20146,2974583.0
2007-05-11 11:28:00,2.20152,2.20179,2.20151,2.20179,31578240.0
2007-05-11 11:29:00,2.20176,2.20199,2.20176,2.20199,4388179.0
2007-05-11 11:30:00,2.20202,2.20234,2.20202,2.20223,10593915.0
2007-05-11 11:31:00,2.20209,2.20209,2.20175,2.20197,17218113.0
2007-05-11 11:32:00,2.20213,2.20246,2.20213,2.20246,12880855.0
2007-05-11 11:33:00,2.20255,2.20255,2.20246,2.20248,3884975.0
2007-05-11 11:34:00,2.20257,2.2027,2.20257,2.20264,17597956.0
2007-05-11 11:35:00,2.20257,2.20264,2.20241,2.20253,613676.0
2007-05-11 11:36:00,2.20246,2.20246,2.20204,2.20221,7703566.0
2007-05-11 11:37:00,2.20215,2.2022,2.20204,2.20204,7877699.0
2007-05-11 11:38:00,2.20181,2.20181,2.20161,2.20175,3907148.0
2007-05-11 11:39:00,2.20186,2.20189,2.20186,2.20187,6558426.0
2007-05-11 11:40:00,2.20175,2.2019,2.20175,2.20189,3800355.0
2007-05-11 11:41:00,2.20179,2.20183,2.20163,2.20183,5110678.0
2007-05-11 11:42:00,2.20186,2.20196,2.20168,2.20168,7655255.0
2007-05-11 11:43:00,2.20182,2.20182,2.20171,2.20182,13550832.0
2007-05-11 11:44:00,2.20185,2.20185,2.20161,2.2017,13357804.0
2007-05-11 11:45:00,2.20187,2.20239,2.20187,2.20239,622553.0
2007-05-11 11:46:00,2.20231,2.20242,2.20222,2.20222,5768331.0
2007-05-11 11:47:00,2.20202,2.20202,2.20166,2.20166,6121021.0
2007-05-11 11:48:00,2.20165,2.20183,2.20165,2.20183,1944806.0
2007-05-11 11:49:00,2.20185,2.2019,2.20181,2.20188,7929840.0
2007-05-11 11:50:00,2.20203,2.20225,2.20203,2.20211,10387336.0
2007-05-11 11:51:00,2.20229,2.20247,2.20226,2.20245,2550766.0
2007-05-11 11:52:00,2.2024,2.2024,2.20206,2.2022,4112282.0
2007-05-11 11:53:00,2.20219,2.20242,2.20219,2.20222,2318446.0
2007-05-11 11:54:00,2.20237,2.20255,2.20237,2.20254,5262001.0
2007-05-11 11:55:00,2.20238,2.20253,2.20229,2.20229,4536527.0
2007-05-11 11:56:00,2.20235,2.203,2.20235,2.20294,8855049.0
2007-05-11 11:57:00,2.203,2.20309,2.20294,2.20294,12846957.0
2007-05-11 11:58:00,2.20261,2.20269,2.20216,2.20216,11652006.0
2007-05-11 11:59:00,2.20258,2.20269,2.20256,2.20267,1013554.0
2007-05-11 12:00:00,2.20268,2.20286,2.20268,2.20279,2233198.0
2007-05-11 12:01:00,2.20288,2.20308,2.20284,2.20284,6647978.0
2007-05-11 12:02:00,2.20294,2.20299,2.20283,2.20296,3890121.0
2007-05-11 12:03:00,2.20296,2.20305,2.20295,2.20305,14137276.0
2007-05-11 12:04:00,2.20309,2.20309,2.20285,2.20285,2221434.0
2007-05-11 12:05:00,2.20291,2.20291,2.20236,2.20268,6431242.0
2007-05-11 12:06:00,2.20266,2.20266,2.20224,2.20224,7728437.0
2007-05-11 12:07:00,2.20219,2.20219,2.20197,2.20211,11421255.0
2007-05-11 12:08:00,2.20223,2.20223,2.20174,2.20202,1256348.0
2007-05-11 12:09:00,2.20187,2.20187,2.20143,2.20158,6954023.0
2007-05-11 12:10:00,2.20172,2.20194,2.20172,2.20179,1647285.0
2007-05-11 12:11:00,2.20173,2.20182,2.20137,2.20156,7642948.0
2007-05-11 12:12:00,2.20158,2.20158,2.20139,2.20139,4954731.0
2007-05-11 12:13:00,2.20138,2.20138,2.20122,2.20122,3304148.0
2007-05-11 12:14:00,2.20131,2.20142,2.20122,2.20142,5752517.0
2007-05-11 12:15:00,2.20135,2.20135,2.20114,2.20114,1456137.0
2007-05-11 12:16:00,2.20111,2.20111,2.20064,2.20064,2864957.0
2007-05-11 12:17:00,2.20047,2.20048,2.2004,2.20045,5397525.0
2007-05-11 12:18:00,2.20038,2.20038,2.20013,2.20013,8268752.0
2007-05-11 12:19:00,2.20007,2.20025,2.20002,2.20002,985344.0
2007-05-11 12:20:00,2.19992,2.19992,2.19961,2.1999,9614358.0
2007-05-11 12:21:00,2.19987,2.19987,2.19973,2.1998,656180.0
2007-05-11 12:22:00,2.19974,2.19974,2.1996,2.19962,8052322.0
2007-05-11 12:23:00,2.19954,2.19954,2.19914,2.19914,39597018.0
2007-05-11 12:24:00,2.19922,2.19922,2.19901,2.19908,17350340.0
2007-05-11 12:25:00,2.19909,2.19912,2.19895,2.19901,5229670.0
2007-05-11 12:26:00,2.19904,2.19906,2.19895,2.19906,3786681.0
2007-05-11 12:27:00,2.19897,2.19915,2.19897,2.19915,17709672.0
2007-05-11 12:28:00,2.19917,2.19933,2.19917,2.1993,1421655.0
2007-05-11 12:29:00,2.19929,2.19934,2.19922,2.19922,3381755.0
2007-05-11 12:30:00,2.1991,2.19918,2.19908,2.1991,4070615.0
2007-05-11 12:31:00,2.19914,2.19914,2.199,2.19903,499120.0
2007-05-11 12:32:00,2.19863,2.19911,2.19863,2.19888,9323452.0
2007-05-11 12:33:00,2.19861,2.19899,2.19861,2.19899,22489110.0
2007-05-11 12:34:00,2.19911,2.19925,2.19892,2.19925,1030175.0
2007-05-11 12:35:00,2.19928,2.19928,2.199,2.19915,3768466.0
2007-05-11 12:36:00,2.19921,2.19929,2.19914,2.1992,3279666.0
2007-05-11 12:37:00,2.19914,2.19922,2.19913,2.19922,3992376.0
2007-05-11 12:38:00,2.1993,2.19951,2.19903,2.19947,7988346.0
2007-05-11 12:39:00,2.19955,2.19968,2.19954,2.19956,23068242.0
2007-05-11 12:40:00,2.19975,2.20023,2.19975,2.20023,9316709.0
2007-05-11 12:41:00,2.20022,2.20022,2.19996,2.20015,1517575.0
2007-05-11 12:42:00,2.20013,2.20013,2.19983,2.19997,11210067.0
2007-05-11 12:43:00,2.2,2.20015,2.19998,2.20002,3187513.0
2007-05-11 12:44:00,2.19994,2.20003,2.19985,2.20003,33667998.0
2007-05-11 12:45:00,2.20013,2.20037,2.20012,2.20023,3653536.0
2007-05-11 12:46:00,2.20023,2.20039,2.20023,2.20027,4768343.0
2007-05-11 12:47:00,2.20015,2.20034,2.20015,2.20025,1485205.0
2007-05-11 12:48:00,2.20011,2.20011,2.19975,2.19975,13634002.0
2007-05-11 12:49:00,2.19976,2.19985,2.19968,2.19985,2301442.0
2007-05-11 12:50:00,2.19986,2.20001,2.19985,2.19997,4612427.0
2007-05-11 12:51:00,2.20016,2.20034,2.20016,2.20016,4308307.0
2007-05-11 12:52:00,2.20029,2.20037,2.20021,2.20037,25414382.0
2007-05-11 12:53:00,2.20028,2.20034,2.20013,2.20034,1278519.0
2007-05-11 12:54:00,2.20048,2.20062,2.20027,2.20027,6511955.0
2007-05-11 12:55:00,2.2005,2.20056,2.20042,2.2005,2680380.0
2007-05-11 12:56:00,2.19931,2.20118,2.19931,2.20107,6026397.0
2007-05-11 12:57:00,2.20096,2.20096,2.20064,2.20069,5256298.0
2007-05-11 12:58:00,2.20063,2.20063,2.20033,2.20033,18175459.0
2007-05-11 12:59:00,2.20028,2.20115,2.20028,2.20115,32621120.0
2007-05-11 13:00:00,2.20129,2.20182,2.20129,2.20182,3483265.0
2007-05-11 13:01:00,2.20185,2.20223,2.20185,2.20221,2555652.0
2007-05-11 13:02:00,2.20243,2.20288,2.20227,2.20288,11819139.0
2007-05-11 13:03:00,2.203,2.20341,2.203,2.20341,21231479.0
2007-05-11 13:04:00,2.20347,2.20396,2.20347,2.20396,3044829.0
2007-05-11 13:05:00,2.2041,2.2045,2.20406,2.20445,11835472.0
2007-05-11 13:06:00,2.20458,2.20514,2.20458,2.20514,11498132.0
2007-05-11 13:07:00,2.20513,2.20575,2.20513,2.20575,406974.0
2007-05-11 13:08:00,2.20578,2.20652,2.20578,2.20652,5773330.0
2007-05-11 13:09:00,2.20664,2.20716,2.20664,2.20716,11049715.0
2007-05-11 13:10:00,2.20728,2.20776,2.20728,2.20776,891520.0
2007-05-11 13:11:00,2.20793,2.20811,2.20783,2.20783,13730369.0
2007-05-11 13:12:00,2.20792,2.20806,2.20792,2.20806,10180579.0
2007-05-11 13:13:00,2.20808,2.20808,2.20773,2.20773,667934.0
2007-05-11 13:14:00,2.20793,2.20797,2.20775,2.20775,12101805.0
2007-05-11 13:15:00,2.20767,2.20767,2.20742,2.20742,4137328.0
2007-05-11 13:16:00,2.2074,2.20741,2.20728,2.20736,4340326.0
2007-05-11 13:17:00,2.20737,2.20771,2.20737,2.20771,5768211.0
2007-05-11 13:18:00,2.20773,2.20806,2.20773,2.2079,26667720.0
2007-05-11 13:19:00,2.2079,2.20818,2.20785,2.20818,1620847.0
2007-05-11 13:20:00,2.20813,2.20825,2.20804,2.20812,5467056.0
2007-05-11 13:21:00,2.20805,2.20805,2.20773,2.20795,36875901.0
2007-05-11 13:22:00,2.20807,2.20807,2.20787,2.20788,4080620.0
2007-05-11 13:23:00,2.20798,2.20814,2.20797,2.20814,984038.0
2007-05-11 13:24:00,2.2082,2.20827,2.20808,2.20816,7044848.0
2007-05-11 13:25:00,2.20811,2.20812,2.20799,2.20799,5912246.0
2007-05-11 13:26:00,2.20791,2.20798,2.20782,2.20783,7069391.0
2007-05-11 13:27:00,2.20769,2.20769,2.20736,2.20741,1184512.0
2007-05-11 13:28:00,2.20739,2.20761,2.20739,2.20761,2047967.0
2007-05-11 13:29:00,2.2077,2.20796,2.2077,2.20796,9074449.0
2007-05-11 13:30:00,2.20808,2.20823,2.20796,2.20796,3931127.0
2007-05-11 13:31:00,2.20776,2.20786,2.20761,2.20761,1444742.0
2007-05-11 13:32:00,2.2076,2.2076,2.20727,2.20727,4368497.0
2007-05-11 13:33:00,2.20744,2.20744,2.20727,2.20732,2068272.0
2007-05-11 13:34:00,2.20732,2.20741,2.20722,2.20724,945107.0
2007-05-11 13:35:00,2.20733,2.20749,2.20724,2.20725,11822668.0
2007-05-11 13:36:00,2.20732,2.20732,2.20721,2.20721,9544394.0
2007-05-11 13:37:00,2.20706,2.20706,2.20678,2.20692,1519657.0
2007-05-11 13:38:00,2.20683,2.20696,2.20683,2.20695,3905767.0
2007-05-11 13:39:00,2.20695,2.20695,2.2067,2.2067,12068300.0
2007-05-11 13:40:00,2.20657,2.20657,2.2064,2.2065,14079313.0
2007-05-11 13:41:00,2.2064,2.20651,2.20637,2.20637,6382433.0
2007-05-11 13:42:00,2.20633,2.20633,2.20613,2.20621,4967870.0
2007-05-11 13:43:00,2.2061,2.20618,2.20602,2.20614,5166438.0
2007-05-11 13:44:00,2.2061,2.20616,2.20601,2.20608,4100297.0
2007-05-11 13:45:00,2.20607,2.20639,2.20579,2.20639,2521906.0
2007-05-11 13:46:00,2.20646,2.20666,2.20631,2.20631,22867865.0
2007-05-11 13:47:00,2.20622,2.20632,2.20611,2.20632,14010500.0
2007-05-11 13:48:00,2.20635,2.2066,2.20629,2.2066,3021452.0
2007-05-11 13:49:00,2.20666,2.20666,2.20638,2.20638,20928533.0
2007-05-11 13:50:00,2.2065,2.20679,2.20649,2.20679,1784400.0
2007-05-11 13:51:00,2.20545,2.20691,2.20545,2.2069,870203.0
2007-05-11 13:52:00,2.20684,2.20684,2.20663,2.20663,7234026.0
2007-05-11 13:53:00,2.20651,2.20664,2.20651,2.20664,3232933.0
2007-05-11 13:54:00,2.20642,2.20651,2.20587,2.20587,21163770.0
2007-05-11 13:55:00,2.20605,2.20616,2.20605,2.20613,2692782.0
2007-05-11 13:56:00,2.206,2.20617,2.206,2.20613,5574671.0
2007-05-11 13:57:00,2.20623,2.20631,2.2061,2.20613,8920853.0
2007-05-11 13:58:00,2.20626,2.20639,2.20624,2.20625,4430031.0
2007-05-11 13:59:00,2.20631,2.20654,2.20631,2.20654,213315.0
2007-05-11 14:00:00,2.20661,2.20672,2.20661,2.20672,20379613.0
2007-05-11 14:01:00,2.20677,2.20694,2.20677,2.20694,8798166.0
2007-05-11 14:02:00,2.20718,2.20738,2.20718,2.20738,7165190.0
2007-05-11 14:03:00,2.20728,2.20763,2.20728,2.20763,2177468.0
2007-05-11 14:04:00,2.20761,2.20765,2.20745,2.20747,2382558.0
2007-05-11 14:05:00,2.20744,2.20756,2.20731,2.20756,3970992.0
2007-05-11 14:06:00,2.20745,2.20761,2.20742,2.20742,18551666.0
2007-05-11 14:07:00,2.20735,2.20735,2.20714,2.20714,18541753.0
2007-05-11 14:08:00,2.20711,2.20711,2.20687,2.20692,2922035.0
2007-05-11 14:09:00,2.20693,2.20693,2.20661,2.20661,3243649.0
2007-05-11 14:10:00,2.2065,2.2065,2.20632,2.20633,6283520.0
2007-05-11 14:11:00,2.20634,2.20653,2.2062,2.20646,4301877.0
2007-05-11 14:12:00,2.20638,2.20638,2.20619,2.20629,1181676.0
2007-05-11 14:13:00,2.20636,2.20653,2.20636,2.2064,5939093.0
2007-05-11 14:14:00,2.20638,2.20638,2.20613,2.20613,15101117.0
2007-05-11 14:15:00,2.20614,2.20616,2.20589,2.20589,4479097.0
2007-05-11 14:16:00,2.20591,2.20604,2.20587,2.20597,5061583.0
2007-05-11 14:17:00,2.20617,2.20627,2.20593,2.20627,9326070.0
2007-05-11 14:18:00,2.20639,2.20655,2.20634,2.20645,412225.0
2007-05-11 14:19:00,2.20635,2.20635,2.20592,2.20592,2913452.0
2007-05-11 14:20:00,2.20603,2.20603,2.20565,2.20565,1676141.0
2007-05-11 14:21:00,2.20565,2.20574,2.20549,2.20574,10163390.0
2007-05-11 14:22:00,2.20579,2.206,2.20579,2.20597,15667490.0
2007-05-11 14:23:00,2.20593,2.20605,2.20578,2.20578,1497450.0
2007-05-11 14:24:00,2.20566,2.20595,2.20549,2.20595,8043292.0
2007-05-11 14:25:00,2.20613,2.20626,2.20609,2.20623,2488458.0
2007-05-11 14:26:00,2.20631,2.20646,2.20631,2.20643,18062503.0
2007-05-11 14:27:00,2.20657,2.20675,2.20644,2.20675,5617314.0
2007-05-11 14:28:00,2.20665,2.20691,2.20665,2.20684,4274357.0
2007-05-11 14:29:00,2.20694,2.20717,2.20694,2.20717,1815288.0
2007-05-11 14:30:00,2.20708,2.20771,2.20708,2.20771,10882725.0
2007-05-11 14:31:00,2.20786,2.20811,2.2078,2.2081,547497.0
2007-05-11 14:32:00,2.20829,2.2083,2.20781,2.20781,7459435.0
2007-05-11 14:33:00,2.20785,2.20829,2.20785,2.20829,3389546.0
2007-05-11 14:34:00,2.2083,2.20858,2.2083,2.20858,2564140.0
2007-05-11 14:35:00,2.20853,2.20867,2.20836,2.20836,12470924.0
2007-05-11 14:36:00,2.20834,2.20837,2.20787,2.20837,6757107.0
2007-05-11 14:37:00,2.20831,2.20831,2.20791,2.20808,717566.0
2007-05-11 14:38:00,2.20797,2.20797,2.20759,2.20763,5170195.0
2007-05-11 14:39:00,2.20764,2.20764,2.20733,2.20733,480299.0
2007-05-11 14:40:00,2.20745,2.20745,2.20712,2.20712,3242893.0
2007-05-11 14:41:00,2.20716,2.20716,2.20695,2.20695,1125204.0
2007-05-11 14:42:00,2.20694,2.20694,2.20677,2.20677,4596192.0
2007-05-11 14:43:00,2.20673,2.20673,2.20644,2.20658,930505.0
2007-05-11 14:44:00,2.2065,2.2065,2.20606,2.20622,12554811.0
2007-05-11 14:45:00,2.20591,2.2061,2.20591,2.20601,7661300.0
2007-05-11 14:46:00,2.20617,2.2067,2.2061,2.2067,2493237.0
2007-05-11 14:47:00,2.20676,2.20688,2.20669,2.20669,7979801.0
2007-05-11 14:48:00,2.20667,2.20695,2.2062,2.20695,7495047.0
2007-05-11 14:49:00,2.20689,2.20696,2.20671,2.20671,2064161.0
2007-05-11 14:50:00,2.20672,2.20689,2.20672,2.20684,15318976.0
2007-05-11 14:51:00,2.20698,2.20723,2.20698,2.20723,4357524.0
2007-05-11 14:52:00,2.20704,2.20704,2.20681,2.20681,674960.0
2007-05-11 14:53:00,2.20685,2.20692,2.20655,2.20655,5406424.0
2007-05-11 14:54:00,2.20658,2.20688,2.20653,2.20688,1886472.0
2007-05-11 14:55:00,2.20683,2.20719,2.20683,2.20719,2195991.0
2007-05-11 14:56:00,2.20725,2.20747,2.2058,2.20747,5667250.0
2007-05-11 14:57:00,2.20747,2.20767,2.20747,2.20767,12499503.0
2007-05-11 14:58:00,2.20766,2.20791,2.20764,2.20791,11472790.0
2007-05-11 14:59:00,2.20795,2.20821,2.20795,2.20809,3727606.0
2007-05-11 15:00:00,2.208,2.208,2.20784,2.20786,1621514.0
2007-05-11 15:01:00,2.20789,2.20789,2.20728,2.20737,1568748.0
2007-05-11 15:02:00,2.20736,2.20736,2.20689,2.20689,15411191.0
2007-05-11 15:03:00,2.20702,2.20728,2.20702,2.20709,1436941.0
2007-05-11 15:04:00,2.20709,2.20711,2.20705,2.20711,8764674.0
2007-05-11 15:05:00,2.20716,2.20717,2.20707,2.20713,4837591.0
2007-05-11 15:06:00,2.20704,2.20704,2.2069,2.2069,7388836.0
2007-05-11 15:07:00,2.20697,2.20748,2.20697,2.20748,4375105.0
2007-05-11 15:08:00,2.20753,2.20757,2.20716,2.20716,26114722.0
2007-05-11 15:09:00,2.2071,2.20737,2.20707,2.20737,4957963.0
2007-05-11 15:10:00,2.20746,2.20746,2.20721,2.20721,1259036.0
2007-05-11 15:11:00,2.20711,2.20728,2.20706,2.20721,2821807.0
2007-05-11 15:12:00,2.20726,2.20781,2.20726,2.20781,1769470.0
2007-05-11 15:13:00,2.2078,2.2078,2.20764,2.20773,15598912.0
2007-05-11 15:14:00,2.20776,2.20776,2.20749,2.20749,4592765.0
2007-05-11 15:15:00,2.20739,2.20742,2.20715,2.20729,3455640.0
2007-05-11 15:16:00,2.20732,2.2076,2.20728,2.2076,7456667.0
2007-05-11 15:17:00,2.20761,2.20766,2.20751,2.20766,5827024.0
2007-05-11 15:18:00,2.20777,2.20784,2.2077,2.2077,6232406.0
2007-05-11 15:19:00,2.20785,2.20809,2.20785,2.20789,20138193.0
2007-05-11 15:20:00,2.20803,2.20815,2.20794,2.20814,9390052.0
2007-05-11 15:21:00,2.20797,2.20812,2.20793,2.20798,16758372.0
2007-05-11 15:22:00,2.20796,2.20796,2.20768,2.2077,15778529.0
2007-05-11 15:23:00,2.208,2.20824,2.20797,2.20819,28626959.0
2007-05-11 15:24:00,2.20818,2.20822,2.20803,2.20808,2157054.0
2007-05-11 15:25:00,2.20803,2.20825,2.20803,2.20825,3792223.0
2007-05-11 15:26:00,2.20835,2.20872,2.20835,2.20872,3661739.0
2007-05-11 15:27:00,2.20888,2.2092,2.20888,2.2092,3071190.0
2007-05-11 15:28:00,2.20907,2.20943,2.20907,2.20943,7578108.0
2007-05-11 15:29:00,2.20957,2.21023,2.20957,2.21023,9988697.0
2007-05-11 15:30:00,2.21033,2.21057,2.21033,2.21057,15037098.0
2007-05-11 15:31:00,2.21063,2.21065,2.21047,2.21047,3598325.0
2007-05-11 15:32:00,2.2104,2.21049,2.21032,2.21044,3040340.0
2007-05-11 15:33:00,2.21044,2.21068,2.21044,2.21057,4752239.0
2007-05-11 15:34:00,2.21063,2.21073,2.21035,2.2104,4103396.0
2007-05-11 15:35:00,2.21054,2.21082,2.21038,2.21082,12763012.0
2007-05-11 15:36:00,2.21099,2.21112,2.21097,2.21097,8163509.0
2007-05-11 15:37:00,2.21093,2.21093,2.21035,2.21035,1015904.0
2007-05-11 15:38:00,2.21031,2.21031,2.20945,2.20945,2559174.0
2007-05-11 15:39:00,2.20942,2.21003,2.20942,2.21003,2037031.0
2007-05-11 15:40:00,2.20996,2.21015,2.20993,2.21002,3386226.0
2007-05-11 15:41:00,2.20999,2.20999,2.2094,2.2094,1572081.0
2007-05-11 15:42:00,2.20934,2.20968,2.20934,2.20963,4925261.0
2007-05-11 15:43:00,2.20959,2.20959,2.20911,2.20911,3684104.0
2007-05-11 15:44:00,2.20939,2.20939,2.20914,2.20914,31347254.0
2007-05-11 15:45:00,2.2092,2.20928,2.20898,2.20928,7675020.0
2007-05-11 15:46:00,2.20921,2.20921,2.20886,2.20917,18380170.0
2007-05-11 15:47:00,2.20925,2.20956,2.20925,2.20956,1087948.0
2007-05-11 15:48:00,2.20952,2.20975,2.20952,2.20958,3305541.0
2007-05-11 15:49:00,2.20969,2.20974,2.20955,2.20968,9456022.0
2007-05-11 15:50:00,2.2096,2.20974,2.20959,2.20961,762820.0
2007-05-11 15:51:00,2.20945,2.20945,2.20915,2.20928,29304776.0
2007-05-11 15:52:00,2.20945,2.20983,2.20945,2.20983,6541276.0
2007-05-11 15:53:00,2.20982,2.20989,2.20969,2.20989,11973515.0
2007-05-11 15:54:00,2.20988,2.20988,2.20947,2.20968,2021926.0
2007-05-11 15:55:00,2.20972,2.20974,2.20949,2.20949,2987638.0
2007-05-11 15:56:00,2.20947,2.20951,2.20929,2.20929,7608181.0
2007-05-11 15:57:00,2.20932,2.20961,2.20932,2.20958,15478084.0
2007-05-11 15:58:00,2.20961,2.2098,2.20961,2.20966,10176201.0
2007-05-11 15:59:00,2.20965,2.20965,2.2095,2.20964,1236303.0
2007-05-11 16:00:00,2.20978,2.2102,2.20978,2.2102,9227498.0
2007-05-11 16:01:00,2.21029,2.21048,2.21016,2.21048,255322.0
2007-05-11 16:02:00,2.21055,2.21055,2.21014,2.21014,3421698.0
2007-05-11 16:03:00,2.21021,2.21021,2.20994,2.20994,4934552.0
2007-05-11 16:04:00,2.2098,2.2098,2.20928,2.20928,8778510.0
2007-05-11 16:05:00,2.20933,2.20933,2.2091,2.20926,6085226.0
2007-05-11 16:06:00,2.20913,2.20913,2.2085,2.2085,4654707.0
2007-05-11 16:07:00,2.20859,2.20893,2.20859,2.20882,1248992.0
2007-05-11 16:08:00,2.20873,2.20884,2.2086,2.20881,4625806.0
2007-05-11 16:09:00,2.20883,2.20905,2.20883,2.20899,3551940.0
2007-05-11 16:10:00,2.20887,2.20887,2.20847,2.20867,4729309.0
2007-05-11 16:11:00,2.2088,2.20883,2.20867,2.20867,1179387.0
2007-05-11 16:12:00,2.20854,2.20865,2.20851,2.20857,14419322.0
2007-05-11 16:13:00,2.20848,2.20848,2.20826,2.20836,1752419.0
2007-05-11 16:14:00,2.20828,2.20842,2.20828,2.20842,567651.0
2007-05-11 16:15:00,2.20844,2.2086,2.20818,2.2086,17334482.0
2007-05-11 16:16:00,2.2086,2.2086,2.20825,2.20825,4143548.0
2007-05-11 16:17:00,2.20826,2.20848,2.20826,2.20844,9750452.0
2007-05-11 16:18:00,2.20846,2.20877,2.20846,2.20877,4065825.0
2007-05-11 16:19:00,2.20875,2.2088,2.20848,2.20858,3999492.0
2007-05-11 16:20:00,2.20865,2.20916,2.20865,2.20916,2973447.0
2007-05-11 16:21:00,2.20926,2.20932,2.20918,2.2092,2847517.0
2007-05-11 16:22:00,2.20901,2.20901,2.20878,2.20885,3384227.0
2007-05-11 16:23:00,2.20874,2.20874,2.20858,2.20858,9628106.0
2007-05-11 16:24:00,2.20847,2.20866,2.20776,2.20776,1531879.0
2007-05-11 16:25:00,2.20843,2.20865,2.20843,2.20865,8349384.0
2007-05-11 16:26:00,2.20851,2.20866,2.20832,2.20834,10825353.0
2007-05-11 16:27:00,2.20821,2.20831,2.20794,2.20821,4435232.0
2007-05-11 16:28:00,2.20826,2.20841,2.20814,2.20814,15634294.0
2007-05-11 16:29:00,2.20816,2.20845,2.20816,2.20845,21159179.0
2007-05-11 16:30:00,2.20853,2.20888,2.20853,2.20888,2015469.0
2007-05-11 16:31:00,2.20888,2.2089,2.20877,2.2089,1358821.0
2007-05-11 16:32:00,2.20886,2.20886,2.20861,2.20861,6189148.0
2007-05-11 16:33:00,2.2086,2.20878,2.20848,2.20878,6167767.0
2007-05-11 16:34:00,2.20878,2.20878,2.20864,2.2087,4755818.0
2007-05-11 16:35:00,2.20852,2.20855,2.20839,2.20846,6281130.0
2007-05-11 16:36:00,2.20841,2.20841,2.20828,2.20836,3328563.0
2007-05-11 16:37:00,2.20831,2.20831,2.20803,2.20803,952169.0
2007-05-11 16:38:00,2.208,2.20813,2.2078,2.20792,3627908.0
2007-05-11 16:39:00,2.20804,2.20833,2.20804,2.20817,1863559.0
2007-05-11 16:40:00,2.20825,2.20858,2.20825,2.20853,7363110.0
2007-05-11 16:41:00,2.20859,2.20885,2.20843,2.20885,18145901.0
2007-05-11 16:42:00,2.20901,2.20906,2.20886,2.20906,16583778.0
2007-05-11 16:43:00,2.20919,2.20936,2.20918,2.20918,1733137.0
2007-05-11 16:44:00,2.20911,2.20911,2.20853,2.20853,12213216.0
2007-05-11 16:45:00,2.20838,2.20852,2.20838,2.20852,3259027.0
2007-05-11 16:46:00,2.20849,2.20877,2.20848,2.20874,25217540.0
2007-05-11 16:47:00,2.20873,2.20873,2.20844,2.20844,2854875.0
2007-05-11 16:48:00,2.20841,2.20841,2.20765,2.20804,15982135.0
2007-05-11 16:49:00,2.20781,2.20781,2.20741,2.20741,12747141.0
2007-05-11 16:50:00,2.20746,2.20794,2.20746,2.20794,51374047.0
2007-05-11 16:51:00,2.20807,2.20836,2.20807,2.20836,5407070.0
2007-05-11 16:52:00,2.20706,2.20874,2.20706,2.2084,3026054.0
2007-05-11 16:53:00,2.20836,2.20836,2.20746,2.20746,2781497.0
2007-05-11 16:54:00,2.20766,2.20793,2.20757,2.20793,1777137.0
2007-05-11 16:55:00,2.20787,2.20789,2.20762,2.20762,4322909.0
2007-05-11 16:56:00,2.20751,2.20751,2.20722,2.20727,4910524.0
2007-05-11 16:57:00,2.20735,2.20756,2.20696,2.20696,573859.0
2007-05-11 16:58:00,2.20713,2.20713,2.20691,2.20709,20068333.0
2007-05-11 16:59:00,2.20733,2.20781,2.20733,2.20776,17236734.0
2007-05-11 17:00:00,2.20767,2.20767,2.20738,2.20742,15735692.0
2007-05-11 17:01:00,2.20728,2.20728,2.2068,2.2068,18494630.0
2007-05-11 17:02:00,2.20678,2.20686,2.20665,2.20668,655903.0
2007-05-11 17:03:00,2.20678,2.20737,2.20678,2.20728,17226758.0
2007-05-11 17:04:00,2.20739,2.20765,2.20735,2.20735,3850520.0
2007-05-11 17:05:00,2.20742,2.20782,2.20742,2.20782,8313291.0
2007-05-11 17:06:00,2.20791,2.20815,2.20787,2.20787,6197607.0
2007-05-11 17:07:00,2.20774,2.20786,2.20766,2.20766,1144220.0
2007-05-11 17:08:00,2.20775,2.20789,2.20775,2.20783,561479.0
2007-05-11 17:09:00,2.20771,2.20774,2.20746,2.20746,19784396.0
2007-05-11 17:10:00,2.20728,2.20735,2.20723,2.20735,2905968.0
2007-05-11 17:11:00,2.20736,2.20749,2.20726,2.20749,3668556.0
2007-05-11 17:12:00,2.20765,2.20793,2.20765,2.20792,24036121.0
2007-05-11 17:13:00,2.20789,2.20805,2.2078,2.20805,1559797.0
2007-05-11 17:14:00,2.20809,2.20825,2.20809,2.20816,22753929.0
2007-05-11 17:15:00,2.20834,2.20845,2.20822,2.20826,3228046.0
2007-05-11 17:16:00,2.20806,2.20843,2.20806,2.20843,3114345.0
2007-05-11 17:17:00,2.20838,2.20845,2.20825,2.20839,1620686.0
2007-05-11 17:18:00,2.20847,2.20873,2.20847,2.20854,4423292.0
2007-05-11 17:19:00,2.20855,2.20857,2.20848,2.20848,1894917.0
2007-05-11 17:20:00,2.20848,2.2085,2.20845,2.20847,3594487.0
2007-05-11 17:21:00,2.20839,2.20839,2.20819,2.20829,14392582.0
2007-05-11 17:22:00,2.20815,2.20823,2.20801,2.20823,7873451.0
2007-05-11 17:23:00,2.20825,2.20825,2.20784,2.20784,7808774.0
2007-05-11 17:24:00,2.20753,2.20753,2.20721,2.20721,2110709.0
2007-05-11 17:25:00,2.20717,2.20717,2.20703,2.20703,5821248.0
2007-05-11 17:26:00,2.20715,2.20729,2.20715,2.20728,1529784.0
2007-05-11 17:27:00,2.20725,2.2074,2.20718,2.2074,11839979.0
2007-05-11 17:28:00,2.20733,2.20745,2.20699,2.20699,5384559.0
2007-05-11 17:29:00,2.20709,2.2072,2.20697,2.2072,13873919.0
2007-05-11 17:30:00,2.20729,2.20734,2.20708,2.20708,3486197.0
2007-05-11 17:31:00,2.20706,2.20706,2.20679,2.20686,6819642.0
2007-05-11 17:32:00,2.20686,2.20686,2.2066,2.20665,1679494.0
2007-05-11 17:33:00,2.20665,2.20665,2.20643,2.20646,4314994.0
2007-05-11 17:34:00,2.20648,2.20648,2.20625,2.20625,8520920.0
2007-05-11 17:35:00,2.20622,2.20622,2.20602,2.20602,5580674.0
2007-05-11 17:36:00,2.20599,2.20599,2.20584,2.20586,6012258.0
2007-05-11 17:37:00,2.20583,2.20583,2.20537,2.20537,11611158.0
2007-05-11 17:38:00,2.20538,2.20559,2.20538,2.20559,2731278.0
2007-05-11 17:39:00,2.20563,2.20574,2.20563,2.20574,1743512.0
2007-05-11 17:40:00,2.20574,2.20574,2.20561,2.20572,7568786.0
2007-05-11 17:41:00,2.20566,2.20568,2.20539,2.20539,2677612.0
2007-05-11 17:42:00,2.20536,2.20536,2.2049,2.20523,11438304.0
2007-05-11 17:43:00,2.2053,2.20568,2.2053,2.20538,1007216.0
2007-05-11 17:44:00,2.20518,2.20532,2.20518,2.20532,2138183.0
2007-05-11 17:45:00,2.20531,2.20531,2.20511,2.20511,754343.0
2007-05-11 17:46:00,2.20521,2.20596,2.20521,2.20596,25534984.0
2007-05-11 17:47:00,2.20605,2.20605,2.20583,2.20602,4835169.0
2007-05-11 17:48:00,2.20594,2.20594,2.20563,2.20563,3504801.0
2007-05-11 17:49:00,2.20565,2.20565,2.20547,2.20555,24772135.0
2007-05-11 17:50:00,2.20551,2.20551,2.2054,2.20551,8523402.0
2007-05-11 17:51:00,2.20512,2.20554,2.20512,2.20549,1614708.0
2007-05-11 17:52:00,2.20545,2.20545,2.20514,2.20529,5144672.0
2007-05-11 17:53:00,2.20526,2.20554,2.20526,2.20554,8351168.0
2007-05-11 17:54:00,2.20558,2.20563,2.20558,2.20563,2244762.0
2007-05-11 17:55:00,2.20563,2.20587,2.20557,2.20587,941324.0
2007-05-11 17:56:00,2.20589,2.2061,2.20564,2.20595,2589389.0
2007-05-11 17:57:00,2.20604,2.20629,2.20604,2.2061,1485341.0
2007-05-11 17:58:00,2.20619,2.20624,2.20611,2.20622,2242281.0
2007-05-11 17:59:00,2.20634,2.20669,2.20634,2.20669,10001446.0
2007-05-11 18:00:00,2.20664,2.20664,2.20605,2.20648,7654912.0
2007-05-11 18:01:00,2.20621,2.20628,2.20593,2.20593,11749303.0
2007-05-11 18:02:00,2.20604,2.20623,2.20604,2.20613,16709794.0
2007-05-11 18:03:00,2.20613,2.2062,2.2061,2.20611,8198386.0
2007-05-11 18:04:00,2.20598,2.20598,2.20543,2.20556,6835135.0
2007-05-11 18:05:00,2.20563,2.20572,2.20544,2.20544,8759719.0
2007-05-11 18:06:00,2.20525,2.20525,2.20492,2.20492,5172342.0
2007-05-11 18:07:00,2.20488,2.20504,2.20488,2.20494,3766819.0
2007-05-11 18:08:00,2.20484,2.20484,2.20414,2.20453,11662421.0
2007-05-11 18:09:00,2.20451,2.20457,2.20439,2.20451,6734985.0
2007-05-11 18:10:00,2.2045,2.20461,2.2045,2.20454,7289107.0
2007-05-11 18:11:00,2.20463,2.20483,2.2046,2.20483,7484811.0
2007-05-11 18:12:00,2.20475,2.20475,2.20446,2.20446,1519344.0
2007-05-11 18:13:00,2.20444,2.20458,2.20416,2.20454,2655548.0
2007-05-11 18:14:00,2.20458,2.20463,2.20445,2.20456,2361836.0
2007-05-11 18:15:00,2.20467,2.20497,2.20467,2.20488,9744064.0
2007-05-11 18:16:00,2.20478,2.205,2.20477,2.205,4365048.0
2007-05-11 18:17:00,2.20519,2.20549,2.20508,2.20549,12320357.0
2007-05-11 18:18:00,2.20544,2.20578,2.20544,2.20568,2720489.0
2007-05-11 18:19:00,2.2056,2.20601,2.2056,2.20583,35476467.0
2007-05-11 18:20:00,2.20595,2.20595,2.20572,2.20574,7611911.0
2007-05-11 18:21:00,2.20581,2.20581,2.2057,2.20574,4455968.0
2007-05-11 18:22:00,2.20561,2.20561,2.20542,2.20553,826314.0
2007-05-11 18:23:00,2.20552,2.20554,2.20541,2.20543,2075372.0
2007-05-11 18:24:00,2.20537,2.20552,2.20537,2.20552,7095625.0
2007-05-11 18:25:00,2.20559,2.20576,2.20559,2.20576,1361913.0
2007-05-11 18:26:00,2.2059,2.20601,2.20579,2.20579,6437562.0
2007-05-11 18:27:00,2.20575,2.20581,2.20557,2.20575,19478298.0
2007-05-11 18:28:00,2.20586,2.20596,2.20586,2.20596,1582666.0
2007-05-11 18:29:00,2.2059,2.2059,2.20578,2.20587,3434648.0
2007-05-11 18:30:00,2.20595,2.20604,2.20576,2.20576,2323429.0
2007-05-11 18:31:00,2.20569,2.20569,2.20539,2.20543,9359578.0
2007-05-11 18:32:00,2.20537,2.20537,2.20527,2.20533,6333692.0
2007-05-11 18:33:00,2.20509,2.20509,2.2046,2.2046,9369178.0
2007-05-11 18:34:00,2.20459,2.205,2.20459,2.205,9142314.0
2007-05-11 18:35:00,2.20512,2.20533,2.20501,2.20533,10965877.0
2007-05-11 18:36:00,2.20543,2.20576,2.20541,2.20576,4971218.0
2007-05-11 18:37:00,2.20585,2.20607,2.20585,2.20607,1418796.0
2007-05-11 18:38:00,2.20602,2.20602,2.20573,2.20576,2074049.0
2007-05-11 18:39:00,2.20581,2.20595,2.20579,2.20579,3272776.0
2007-05-11 18:40:00,2.20583,2.20583,2.20558,2.20558,4201758.0
2007-05-11 18:41:00,2.20563,2.2057,2.2056,2.20568,6369698.0
2007-05-11 18:42:00,2.20561,2.20562,2.20531,2.20531,1022793.0
2007-05-11 18:43:00,2.20517,2.20517,2.20501,2.2051,4773239.0
2007-05-11 18:44:00,2.20528,2.20549,2.20528,2.20543,5496789.0
2007-05-11 18:45:00,2.20552,2.20573,2.20534,2.20561,9465271.0
2007-05-11 18:46:00,2.20546,2.20565,2.20537,2.20537,8154603.0
2007-05-11 18:47:00,2.20558,2.20576,2.20529,2.20573,1951268.0
2007-05-11 18:48:00,2.20573,2.20584,2.20573,2.20584,2530439.0
2007-05-11 18:49:00,2.20578,2.20605,2.20557,2.20557,7874819.0
2007-05-11 18:50:00,2.20584,2.20584,2.20544,2.2057,5123157.0
2007-05-11 18:51:00,2.20568,2.20568,2.20546,2.20552,5366895.0
2007-05-11 18:52:00,2.20551,2.20567,2.20551,2.20554,2603883.0
2007-05-11 18:53:00,2.20564,2.20564,2.20538,2.20541,9023754.0
2007-05-11 18:54:00,2.20523,2.20537,2.20506,2.20506,5010992.0
2007-05-11 18:55:00,2.20505,2.20549,2.20505,2.20549,3488195.0
2007-05-11 18:56:00,2.20551,2.20583,2.20551,2.20583,2010067.0
2007-05-11 18:57:00,2.20593,2.20595,2.20568,2.20583,13098843.0
2007-05-11 18:58:00,2.20592,2.20592,2.20573,2.20584,2992202.0
2007-05-11 18:59:00,2.2059,2.2064,2.2059,2.2064,5433323.0
2007-05-11 19:00:00,2.20655,2.2067,2.20634,2.20634,4281023.0
2007-05-11 19:01:00,2.20631,2.20707,2.20631,2.20707,25821257.0
2007-05-11 19:02:00,2.20713,2.20725,2.20709,2.20715,1997203.0
2007-05-11 19:03:00,2.20715,2.20744,2.20715,2.20744,1411694.0
2007-05-11 19:04:00,2.20734,2.20765,2.20734,2.20765,7499331.0
2007-05-11 19:05:00,2.20775,2.20787,2.20749,2.20749,2005715.0
2007-05-11 19:06:00,2.2074,2.2074,2.20691,2.20721,4105665.0
2007-05-11 19:07:00,2.20716,2.20733,2.20707,2.20733,16171121.0
2007-05-11 19:08:00,2.20747,2.20765,2.20745,2.2075,18874306.0
2007-05-11 19:09:00,2.20731,2.20734,2.20711,2.20734,9011684.0
2007-05-11 19:10:00,2.20747,2.20751,2.20709,2.20736,7840240.0
2007-05-11 19:11:00,2.20745,2.20745,2.20722,2.20741,18929634.0
2007-05-11 19:12:00,2.20761,2.20781,2.20761,2.20773,3989959.0
2007-05-11 19:13:00,2.20754,2.20765,2.20739,2.20739,1375940.0
2007-05-11 19:14:00,2.20737,2.20737,2.20711,2.20711,9945311.0
2007-05-11 19:15:00,2.20728,2.20753,2.20728,2.2074,19725221.0
2007-05-11 19:16:00,2.20754,2.20755,2.20743,2.20755,23947322.0
2007-05-11 19:17:00,2.20753,2.20753,2.20705,2.20705,10197129.0
2007-05-11 19:18:00,2.20691,2.20696,2.20674,2.20696,6068018.0
2007-05-11 19:19:00,2.20689,2.20689,2.20644,2.20644,10733448.0
2007-05-11 19:20:00,2.20633,2.20659,2.20633,2.20659,2123538.0
2007-05-11 19:21:00,2.20663,2.20666,2.20643,2.20654,2011967.0
2007-05-11 19:22:00,2.20663,2.20684,2.20655,2.20655,6217909.0
2007-05-11 19:23:00,2.20665,2.20665,2.20642,2.20659,2467232.0
2007-05-11 19:24:00,2.20682,2.20707,2.20682,2.20693,2085531.0
2007-05-11 19:25:00,2.20709,2.20709,2.20676,2.20676,8446506.0
2007-05-11 19:26:00,2.20663,2.20663,2.20636,2.20663,10148719.0
2007-05-11 19:27:00,2.20681,2.20709,2.20676,2.20676,18625616.0
2007-05-11 19:28:00,2.20705,2.20705,2.20682,2.20682,6026896.0
2007-05-11 19:29:00,2.20687,2.20687,2.20668,2.20668,26962275.0
2007-05-11 19:30:00,2.2066,2.2066,2.20638,2.20638,19023904.0
2007-05-11 19:31:00,2.20664,2.2068,2.20661,2.20666,11958409.0
2007-05-11 19:32:00,2.20666,2.20666,2.20641,2.20654,6001315.0
2007-05-11 19:33:00,2.20655,2.20664,2.20649,2.20664,13225974.0
2007-05-11 19:34:00,2.20663,2.20673,2.20655,2.20661,12999554.0
2007-05-11 19:35:00,2.20645,2.20651,2.20635,2.2065,1768849.0
2007-05-11 19:36:00,2.20666,2.20678,2.20654,2.20656,17061280.0
2007-05-11 19:37:00,2.20661,2.20661,2.20649,2.20655,4012259.0
2007-05-11 19:38:00,2.20671,2.20684,2.20666,2.20684,5263213.0
2007-05-11 19:39:00,2.2068,2.20701,2.2068,2.20701,3486512.0
2007-05-11 19:40:00,2.20712,2.2072,2.20707,2.20715,5012006.0
2007-05-11 19:41:00,2.2071,2.20719,2.20702,2.20717,10647293.0
2007-05-11 19:42:00,2.20713,2.20718,2.20706,2.20711,6816941.0
2007-05-11 19:43:00,2.20713,2.20736,2.20713,2.20715,9329002.0
2007-05-11 19:44:00,2.20717,2.20717,2.20665,2.20674,8986326.0
2007-05-11 19:45:00,2.20681,2.20695,2.20668,2.20695,21610631.0
2007-05-11 19:46:00,2.20693,2.20697,2.20681,2.20682,2061052.0
2007-05-11 19:47:00,2.20677,2.20677,2.20655,2.20657,15905280.0
2007-05-11 19:48:00,2.2067,2.20675,2.20656,2.20656,14937662.0
2007-05-11 19:49:00,2.20668,2.20677,2.20654,2.20654,3373750.0
2007-05-11 19:50:00,2.20646,2.20669,2.20639,2.20643,4875626.0
2007-05-11 19:51:00,2.20627,2.20627,2.20584,2.20592,12364360.0
2007-05-11 19:52:00,2.20594,2.20629,2.20594,2.20629,6787557.0
2007-05-11 19:53:00,2.20621,2.20621,2.20576,2.20579,879403.0
2007-05-11 19:54:00,2.2057,2.20613,2.2057,2.20613,3855133.0
2007-05-11 19:55:00,2.20614,2.20639,2.20614,2.20637,14757465.0
2007-05-11 19:56:00,2.20641,2.20661,2.20641,2.20654,1596893.0
2007-05-11 19:57:00,2.20654,2.20654,2.20634,2.20651,1193695.0
2007-05-11 19:58:00,2.20657,2.20667,2.20645,2.20645,5387428.0
2007-05-11 19:59:00,2.20636,2.20654,2.20636,2.20654,1843166.0
2007-05-11 20:00:00,2.20646,2.20664,2.20628,2.20664,11031162.0
2007-05-11 20:01:00,2.20664,2.20699,2.20664,2.20684,3663746.0
2007-05-11 20:02:00,2.2067,2.20678,2.20656,2.20661,6823795.0
2007-05-11 20:03:00,2.20655,2.20667,2.20651,2.20663,7568376.0
2007-05-11 20:04:00,2.2066,2.20674,2.20659,2.20664,5499599.0
2007-05-11 20:05:00,2.20663,2.20663,2.20643,2.20649,2071805.0
2007-05-11 20:06:00,2.2065,2.20653,2.20645,2.20645,4506594.0
2007-05-11 20:07:00,2.2065,2.2065,2.20627,2.20633,17103992.0
2007-05-11 20:08:00,2.20622,2.20636,2.20622,2.20636,11533069.0
2007-05-11 20:09:00,2.20633,2.20637,2.20626,2.20626,6688580.0
2007-05-11 20:10:00,2.20637,2.20637,2.20629,2.20632,8278981.0
2007-05-11 20:11:00,2.20632,2.20635,2.20631,2.20631,6028799.0
2007-05-11 20:12:00,2.20629,2.20633,2.20608,2.20621,13371867.0
2007-05-11 20:13:00,2.20626,2.20633,2.2061,2.2061,6642167.0
2007-05-11 20:14:00,2.20604,2.20609,2.2058,2.20609,4085586.0
2007-05-11 20:15:00,2.20607,2.20607,2.20581,2.20581,3347906.0
2007-05-11 20:16:00,2.20577,2.2058,2.20565,2.20565,2197920.0
2007-05-11 20:17:00,2.20549,2.20562,2.20549,2.20555,4953010.0
2007-05-11 20:18:00,2.20547,2.20547,2.20517,2.20517,2651189.0
2007-05-11 20:19:00,2.20517,2.20518,2.20507,2.20513,14433774.0
2007-05-11 20:20:00,2.20514,2.20519,2.20511,2.20511,2438188.0
2007-05-11 20:21:00,2.2049,2.20494,2.20473,2.20474,1671529.0
2007-05-11 20:22:00,2.20481,2.20504,2.20478,2.20478,15506495.0
2007-05-11 20:23:00,2.20457,2.20471,2.20422,2.20422,3318287.0
2007-05-11 20:24:00,2.20415,2.20415,2.20387,2.20387,17832074.0
2007-05-11 20:25:00,2.20357,2.20369,2.20352,2.20362,8412178.0
2007-05-11 20:26:00,2.20365,2.20367,2.20357,2.20365,5329855.0
2007-05-11 20:27:00,2.20371,2.2038,2.20365,2.20365,16302170.0
2007-05-11 20:28:00,2.20371,2.20382,2.20365,2.20365,8222774.0
2007-05-11 20:29:00,2.20368,2.20368,2.20338,2.20338,3277559.0
2007-05-11 20:30:00,2.20324,2.20324,2.20309,2.20324,2134757.0
2007-05-11 20:31:00,2.20332,2.20353,2.20332,2.20352,13255285.0
2007-05-11 20:32:00,2.20353,2.20353,2.20343,2.20353,885834.0
2007-05-11 20:33:00,2.20363,2.20378,2.20363,2.20369,15090686.0
2007-05-11 20:34:00,2.2036,2.20369,2.2034,2.2034,9163448.0
2007-05-11 20:35:00,2.20311,2.20312,2.20288,2.20309,7413312.0
2007-05-11 20:36:00,2.20308,2.2033,2.20308,2.20309,1903526.0
2007-05-11 20:37:00,2.20311,2.20311,2.20304,2.20309,12653565.0
2007-05-11 20:38:00,2.20328,2.20337,2.20328,2.20329,1675081.0
2007-05-11 20:39:00,2.20312,2.20327,2.20303,2.20327,7093404.0
2007-05-11 20:40:00,2.20332,2.20368,2.20328,2.20368,3093457.0
2007-05-11 20:41:00,2.20363,2.20381,2.20345,2.20381,5886851.0
2007-05-11 20:42:00,2.2039,2.20401,2.20373,2.20373,1141628.0
2007-05-11 20:43:00,2.20376,2.20377,2.20352,2.20352,12315304.0
2007-05-11 20:44:00,2.20359,2.20375,2.20359,2.20375,5582555.0
2007-05-11 20:45:00,2.20365,2.20387,2.20365,2.20387,8642774.0
2007-05-11 20:46:00,2.20392,2.20441,2.20392,2.20441,3227259.0
2007-05-11 20:47:00,2.20441,2.20461,2.20438,2.20461,25819490.0
2007-05-11 20:48:00,2.20464,2.20485,2.20464,2.20485,1494956.0
2007-05-11 20:49:00,2.20493,2.20517,2.20491,2.20511,8694380.0
2007-05-11 20:50:00,2.20501,2.20511,2.20498,2.20498,2093668.0
2007-05-11 20:51:00,2.20489,2.20489,2.20467,2.20467,7728144.0
2007-05-11 20:52:00,2.2048,2.20485,2.20474,2.20485,4378330.0
2007-05-11 20:53:00,2.2048,2.20493,2.20448,2.20448,6428669.0
2007-05-11 20:54:00,2.20494,2.20514,2.20494,2.20506,6596885.0
2007-05-11 20:55:00,2.20505,2.20518,2.20501,2.20518,2054955.0
2007-05-11 20:56:00,2.20518,2.20518,2.20498,2.20515,23025316.0
2007-05-11 20:57:00,2.2051,2.20515,2.20498,2.20503,11685903.0
2007-05-11 20:58:00,2.20487,2.20505,2.20479,2.20505,1309694.0
2007-05-11 20:59:00,2.20506,2.20506,2.20444,2.20486,2689159.0
2007-05-11 21:00:00,2.20483,2.20487,2.2048,2.2048,5483602.0
2007-05-11 21:01:00,2.20479,2.20479,2.20462,2.20462,17914489.0
2007-05-11 21:02:00,2.20472,2.20472,2.20443,2.20457,2124657.0
2007-05-11 21:03:00,2.20454,2.20454,2.20395,2.20395,2931725.0
2007-05-11 21:04:00,2.20389,2.20395,2.2035,2.20372,5160494.0
2007-05-11 21:05:00,2.20382,2.20412,2.20382,2.20408,15094795.0
2007-05-11 21:06:00,2.20414,2.20427,2.20408,2.20411,8871755.0
2007-05-11 21:07:00,2.20409,2.20409,2.20384,2.20384,5607027.0
2007-05-11 21:08:00,2.20408,2.20427,2.20408,2.20427,6432165.0
2007-05-11 21:09:00,2.20424,2.20462,2.20424,2.20462,12321863.0
2007-05-11 21:10:00,2.20444,2.20468,2.20444,2.20446,4204039.0
2007-05-11 21:11:00,2.20427,2.20439,2.20427,2.20436,18318948.0
2007-05-11 21:12:00,2.20434,2.20435,2.20417,2.20435,8002714.0
2007-05-11 21:13:00,2.20449,2.2046,2.20447,2.20451,21118347.0
2007-05-11 21:14:00,2.20448,2.20467,2.20444,2.20456,16821937.0
2007-05-11 21:15:00,2.20465,2.20468,2.20454,2.20458,12720101.0
2007-05-11 21:16:00,2.20454,2.20457,2.20438,2.20457,2721005.0
2007-05-11 21:17:00,2.20456,2.20461,2.2045,2.20451,3810859.0
2007-05-11 21:18:00,2.2045,2.2045,2.20403,2.20418,6651238.0
2007-05-11 21:19:00,2.20406,2.20406,2.20372,2.2039,1257767.0
2007-05-11 21:20:00,2.20411,2.20421,2.20409,2.20409,9990745.0
2007-05-11 21:21:00,2.20421,2.20426,2.20419,2.20426,3127541.0
2007-05-11 21:22:00,2.20412,2.20412,2.20373,2.20373,7621689.0
2007-05-11 21:23:00,2.20374,2.20401,2.20374,2.20374,3915357.0
2007-05-11 21:24:00,2.20382,2.20382,2.2036,2.2036,5246495.0
2007-05-11 21:25:00,2.20347,2.20349,2.20313,2.20313,4420116.0
2007-05-11 21:26:00,2.20312,2.20372,2.20312,2.20372,3844444.0
2007-05-11 21:27:00,2.20365,2.20365,2.20343,2.20343,15884012.0
2007-05-11 21:28:00,2.20353,2.20362,2.20342,2.20342,2297277.0
2007-05-11 21:29:00,2.20328,2.20365,2.20328,2.20363,16581820.0
2007-05-11 21:30:00,2.20367,2.20374,2.20361,2.20372,11260949.0
2007-05-11 21:31:00,2.20362,2.20363,2.20353,2.20362,10069489.0
2007-05-11 21:32:00,2.20369,2.20377,2.20366,2.20377,4985080.0
2007-05-11 21:33:00,2.20378,2.20378,2.20351,2.20351,5714578.0
2007-05-11 21:34:00,2.20331,2.20363,2.20331,2.20363,4926475.0
2007-05-11 21:35:00,2.2036,2.2037,2.20347,2.20347,10271988.0
2007-05-11 21:36:00,2.20354,2.20367,2.20352,2.20367,9934474.0
2007-05-11 21:37:00,2.20371,2.20371,2.20351,2.20364,7918480.0
2007-05-11 21:38:00,2.20357,2.20358,2.20341,2.20351,18214825.0
2007-05-11 21:39:00,2.20352,2.20363,2.20345,2.20363,10315434.0
2007-05-11 21:40:00,2.20371,2.2038,2.20369,2.20369,16669351.0
2007-05-11 21:41:00,2.2037,2.20387,2.2037,2.20386,16010151.0
2007-05-11 21:42:00,2.20395,2.20402,2.20388,2.20401,4057140.0
2007-05-11 21:43:00,2.20402,2.20402,2.20356,2.20397,10977282.0
2007-05-11 21:44:00,2.20402,2.20418,2.20402,2.20414,7312018.0
2007-05-11 21:45:00,2.20408,2.20438,2.20408,2.20438,3642118.0
2007-05-11 21:46:00,2.20438,2.20441,2.20413,2.20413,798871.0
2007-05-11 21:47:00,2.20387,2.20387,2.20368,2.20372,22820946.0
2007-05-11 21:48:00,2.20384,2.20409,2.20379,2.20409,27704458.0
2007-05-11 21:49:00,2.20412,2.2042,2.20396,2.2042,5051967.0
2007-05-11 21:50:00,2.20396,2.20412,2.20396,2.20405,10055295.0
2007-05-11 21:51:00,2.20415,2.20421,2.20409,2.20409,15173768.0
2007-05-11 21:52:00,2.20402,2.2042,2.20398,2.20408,1234925.0
2007-05-11 21:53:00,2.20413,2.20427,2.20413,2.20423,18157277.0
2007-05-11 21:54:00,2.20427,2.20427,2.20398,2.20407,1842427.0
2007-05-11 21:55:00,2.20389,2.20389,2.20355,2.20386,14875481.0
2007-05-11 21:56:00,2.20403,2.20413,2.20403,2.20413,969201.0
2007-05-11 21:57:00,2.20415,2.20428,2.20414,2.20419,12087851.0
2007-05-11 21:58:00,2.20393,2.20393,2.20364,2.20374,20879634.0
2007-05-11 21:59:00,2.20383,2.20401,2.20383,2.20398,2951707.0
2007-05-11 22:00:00,2.20385,2.20386,2.20366,2.20366,2220554.0
2007-05-11 22:01:00,2.20363,2.20374,2.20343,2.20372,4726979.0
2007-05-11 22:02:00,2.20373,2.20378,2.20341,2.20341,10681068.0
2007-05-11 22:03:00,2.20326,2.20326,2.20302,2.20302,6164565.0
2007-05-11 22:04:00,2.2029,2.20291,2.20211,2.20211,3403976.0
2007-05-11 22:05:00,2.20212,2.20212,2.20182,2.2019,4215295.0
2007-05-11 22:06:00,2.20195,2.20199,2.20192,2.20192,8166699.0
2007-05-11 22:07:00,2.20196,2.20209,2.20196,2.202,5154893.0
2007-05-11 22:08:00,2.20192,2.20192,2.20176,2.20182,18542781.0
2007-05-11 22:09:00,2.20166,2.20166,2.2012,2.2012,2491081.0
2007-05-11 22:10:00,2.20118,2.20128,2.20112,2.20128,5029050.0
2007-05-11 22:11:00,2.20119,2.20119,2.20084,2.20094,13760129.0
2007-05-11 22:12:00,2.20085,2.20086,2.20051,2.20059,8337348.0
2007-05-11 22:13:00,2.20058,2.20081,2.20049,2.20081,6544969.0
2007-05-11 22:14:00,2.20088,2.20098,2.20084,2.20092,2079002.0
2007-05-11 22:15:00,2.20092,2.20104,2.2009,2.20098,1680866.0
2007-05-11 22:16:00,2.2009,2.20105,2.20071,2.20082,2297860.0
2007-05-11 22:17:00,2.20087,2.20087,2.20054,2.20054,3952317.0
2007-05-11 22:18:00,2.20057,2.20119,2.20057,2.20119,10846645.0
2007-05-11 22:19:00,2.20096,2.201,2.20072,2.20088,2376859.0
2007-05-11 22:20:00,2.20106,2.20141,2.20106,2.20141,1425651.0
2007-05-11 22:21:00,2.20142,2.20159,2.20142,2.20159,10697262.0
2007-05-11 22:22:00,2.2016,2.2016,2.20144,2.20156,7663391.0
2007-05-11 22:23:00,2.20159,2.20162,2.20149,2.20149,3777606.0
2007-05-11 22:24:00,2.2013,2.20155,2.2013,2.20132,4996265.0
2007-05-11 22:25:00,2.20119,2.20119,2.20087,2.20087,1086593.0
2007-05-11 22:26:00,2.20097,2.20145,2.20097,2.20145,3823885.0
2007-05-11 22:27:00,2.20137,2.20139,2.20124,2.20124,4432259.0
2007-05-11 22:28:00,2.20124,2.20131,2.20104,2.20116,9206241.0
2007-05-11 22:29:00,2.20112,2.20112,2.20087,2.20101,10805999.0
2007-05-11 22:30:00,2.20105,2.20105,2.2009,2.20104,13210839.0
2007-05-11 22:31:00,2.20095,2.20095,2.20067,2.2007,5819042.0
2007-05-11 22:32:00,2.20062,2.20069,2.20023,2.20023,3362547.0
2007-05-11 22:33:00,2.20016,2.20045,2.20002,2.20045,4769005.0
2007-05-11 22:34:00,2.2004,2.20044,2.20027,2.20044,1329998.0
2007-05-11 22:35:00,2.2004,2.2004,2.20018,2.20018,4195695.0
2007-05-11 22:36:00,2.20011,2.20011,2.20005,2.20005,13242052.0
2007-05-11 22:37:00,2.19997,2.19997,2.19969,2.19986,6972521.0
2007-05-11 22:38:00,2.19993,2.20026,2.19993,2.20013,13532495.0
2007-05-11 22:39:00,2.19992,2.20011,2.19982,2.19982,3042243.0
2007-05-11 22:40:00,2.19991,2.19993,2.19959,2.19964,7911349.0
2007-05-11 22:41:00,2.19946,2.19946,2.19924,2.19927,4333861.0
2007-05-11 22:42:00,2.19921,2.19927,2.19904,2.19924,3731858.0
2007-05-11 22:43:00,2.19934,2.19953,2.19934,2.1994,21914689.0
2007-05-11 22:44:00,2.19942,2.19942,2.19914,2.19921,24614552.0
2007-05-11 22:45:00,2.19911,2.19919,2.19903,2.19903,8422104.0
2007-05-11 22:46:00,2.19893,2.19899,2.19886,2.19895,6609525.0
2007-05-11 22:47:00,2.19912,2.19912,2.19888,2.19907,2588145.0
2007-05-11 22:48:00,2.19901,2.19901,2.19851,2.19885,4696312.0
2007-05-11 22:49:00,2.19892,2.19898,2.19891,2.19898,16491091.0
2007-05-11 22:50:00,2.1989,2.1991,2.19879,2.1988,1179939.0
2007-05-11 22:51:00,2.19877,2.19877,2.19858,2.19861,16107119.0
2007-05-11 22:52:00,2.19866,2.19923,2.19866,2.19923,10243952.0
2007-05-11 22:53:00,2.1993,2.19935,2.19919,2.19921,7860705.0
2007-05-11 22:54:00,2.19937,2.19965,2.19937,2.19965,5761096.0
2007-05-11 22:55:00,2.19984,2.19997,2.19984,2.19996,18140305.0
2007-05-11 22:56:00,2.20007,2.20019,2.20007,2.20016,12578316.0
2007-05-11 22:57:00,2.20013,2.20013,2.19989,2.19994,3538101.0
2007-05-11 22:58:00,2.19998,2.20001,2.1999,2.19999,13773546.0
2007-05-11 22:59:00,2.19996,2.19996,2.19965,2.19965,5534738.0
2007-05-13 23:00:00,2.19999,2.20032,2.19992,2.19992,6674752.0
2007-05-13 23:01:00,2.20043,2.20057,2.20037,2.20057,2034835.0
2007-05-13 23:02:00,2.20054,2.20076,2.20054,2.20073,14974711.0
2007-05-13 23:03:00,2.2009,2.20153,2.2009,2.20143,16795955.0
2007-05-13 23:04:00,2.20148,2.20148,2.20059,2.20059,3395074.0
2007-05-13 23:05:00,2.20059,2.20059,2.19947,2.1997,13105674.0
2007-05-13 23:06:00,2.19974,2.19993,2.19974,2.19993,15360317.0
2007-05-13 23:07:00,2.19993,2.20005,2.19986,2.20005,15462350.0
2007-05-13 23:08:00,2.20009,2.2004,2.20009,2.2004,823949.0
2007-05-13 23:09:00,2.20048,2.20109,2.20048,2.20109,6722569.0
2007-05-13 23:10:00,2.20095,2.20102,2.20044,2.20044,15110761.0
2007-05-13 23:11:00,2.20037,2.20051,2.20035,2.20047,2746761.0
2007-05-13 23:12:00,2.20048,2.20048,2.20027,2.20034,6634635.0
2007-05-13 23:13:00,2.20031,2.20031,2.20003,2.20014,7448223.0
2007-05-13 23:14:00,2.20021,2.20078,2.20021,2.20078,4653822.0
2007-05-13 23:15:00,2.20089,2.20098,2.20077,2.20088,9426804.0
2007-05-13 23:16:00,2.20087,2.20106,2.20087,2.20087,2695174.0
2007-05-13 23:17:00,2.20096,2.20105,2.20085,2.20105,3526249.0
2007-05-13 23:18:00,2.20108,2.20122,2.20106,2.20106,3725032.0
2007-05-13 23:19:00,2.20081,2.20081,2.19996,2.19996,6467090.0
2007-05-13 23:20:00,2.19987,2.20022,2.19987,2.20022,3490642.0
2007-05-13 23:21:00,2.20004,2.20004,2.19962,2.19962,3012512.0
2007-05-13 23:22:00,2.19949,2.19949,2.19897,2.19898,6478690.0
2007-05-13 23:23:00,2.19892,2.19967,2.19892,2.19967,15577485.0
2007-05-13 23:24:00,2.19953,2.19956,2.19938,2.19956,7443435.0
2007-05-13 23:25:00,2.19962,2.19976,2.19939,2.19971,5433575.0
2007-05-13 23:26:00,2.19975,2.19975,2.1996,2.1996,7930815.0
2007-05-13 23:27:00,2.1997,2.19994,2.19968,2.19987,5583013.0
2007-05-13 23:28:00,2.19995,2.19995,2.19978,2.19995,7195014.0
2007-05-13 23:29:00,2.20011,2.2003,2.20011,2.20015,4013422.0
2007-05-13 23:30:00,2.20035,2.20039,2.20024,2.20028,7248203.0
2007-05-13 23:31:00,2.20036,2.20036,2.20011,2.20033,4681282.0
2007-05-13 23:32:00,2.20031,2.20076,2.2003,2.20044,4285893.0
2007-05-13 23:33:00,2.2004,2.2004,2.1998,2.1998,7618242.0
2007-05-13 23:34:00,2.19983,2.2,2.19977,2.19994,4008492.0
2007-05-13 23:35:00,2.20003,2.20033,2.20003,2.20033,10216643.0
2007-05-13 23:36:00,2.20021,2.20021,2.19979,2.19987,6282546.0
2007-05-13 23:37:00,2.19983,2.20015,2.1998,2.20015,4052848.0
2007-05-13 23:38:00,2.2002,2.2006,2.20013,2.20037,17333476.0
2007-05-13 23:40:00,2.20029,2.20055,2.20029,2.20055,2975088.0
2007-05-13 23:41:00,2.20048,2.20073,2.20048,2.20052,3883711.0
2007-05-13 23:42:00,2.20036,2.20037,2.20017,2.20017,5321101.0
2007-05-13 23:43:00,2.2003,2.20039,2.2003,2.20035,4366459.0
2007-05-13 23:44:00,2.20032,2.2006,2.20032,2.2005,17047190.0
2007-05-13 23:45:00,2.20044,2.20055,2.20023,2.2003,8703186.0
2007-05-13 23:46:00,2.20048,2.20106,2.20048,2.20101,1434600.0
2007-05-13 23:47:00,2.20082,2.20082,2.20033,2.20033,4145745.0
2007-05-13 23:48:00,2.2005,2.20056,2.2005,2.2005,7475160.0
2007-05-13 23:49:00,2.20039,2.20044,2.20024,2.20043,8230017.0
2007-05-13 23:50:00,2.20055,2.20063,2.20055,2.20063,12476411.0
2007-05-13 23:51:00,2.20058,2.20117,2.20058,2.20117,6564268.0
2007-05-13 23:52:00,2.20122,2.20139,2.20111,2.20111,12693902.0
2007-05-13 23:53:00,2.20092,2.20104,2.20076,2.20098,4985384.0
2007-05-13 23:54:00,2.2011,2.20123,2.20102,2.20123,4314282.0
2007-05-13 23:55:00,2.20121,2.20138,2.20112,2.20138,22760102.0
2007-05-13 23:56:00,2.20126,2.20126,2.20063,2.20102,5256282.0
2007-05-13 23:57:00,2.20124,2.20132,2.20109,2.20109,23691106.0
2007-05-13 23:58:00,2.20107,2.20107,2.20053,2.20053,3549575.0
2007-05-13 23:59:00,2.20046,2.20066,2.20042,2.20066,10321147.0
2007-05-14 00:00:00,2.20076,2.20099,2.20076,2.20099,7389083.0
2007-05-14 00:01:00,2.201,2.20101,2.20077,2.20077,3257178.0
2007-05-14 00:02:00,2.20072,2.20095,2.20072,2.20084,21086507.0
2007-05-14 00:03:00,2.20089,2.20097,2.20082,2.20089,7843822.0
2007-05-14 00:04:00,2.20096,2.20099,2.20087,2.20096,3908022.0
2007-05-14 00:05:00,2.20108,2.20127,2.20108,2.20125,4817750.0
2007-05-14 00:06:00,2.20154,2.20189,2.2014,2.2014,5114695.0
2007-05-14 00:07:00,2.20139,2.20167,2.20139,2.20167,9628118.0
2007-05-14 00:08:00,2.20189,2.20219,2.20189,2.20219,10005544.0
2007-05-14 00:09:00,2.20216,2.20216,2.20151,2.20194,13692021.0
2007-05-14 00:10:00,2.20201,2.20235,2.20191,2.20191,15439101.0
2007-05-14 00:11:00,2.20207,2.20268,2.20207,2.20268,5201645.0
2007-05-14 00:12:00,2.20263,2.20276,2.20262,2.20268,6330630.0
2007-05-14 00:13:00,2.20266,2.20266,2.20238,2.20238,4629142.0
2007-05-14 00:14:00,2.20231,2.20268,2.20231,2.20268,3616231.0
2007-05-14 00:15:00,2.20279,2.2028,2.20275,2.2028,4279759.0
2007-05-14 00:16:00,2.20276,2.20276,2.20206,2.20215,2572325.0
2007-05-14 00:17:00,2.20218,2.20227,2.20212,2.20212,9821631.0
2007-05-14 00:18:00,2.20223,2.20249,2.20214,2.20214,7465107.0
2007-05-14 00:19:00,2.20208,2.20224,2.20192,2.2021,4290480.0
2007-05-14 00:20:00,2.20222,2.20232,2.20215,2.2022,6900844.0
2007-05-14 00:21:00,2.20216,2.20216,2.20176,2.20179,1960056.0
2007-05-14 00:22:00,2.20191,2.20231,2.20191,2.20226,9606984.0
2007-05-14 00:24:00,2.20217,2.20217,2.20202,2.20204,7036872.0
2007-05-14 00:25:00,2.20191,2.202,2.20163,2.20163,1573850.0
2007-05-14 00:26:00,2.20167,2.20199,2.20167,2.20199,16539378.0
2007-05-14 00:27:00,2.20211,2.20224,2.20211,2.20219,2709637.0
2007-05-14 00:28:00,2.20212,2.20216,2.20197,2.20197,3325278.0
2007-05-14 00:29:00,2.20194,2.20194,2.20172,2.20183,723462.0
2007-05-14 00:30:00,2.20189,2.20219,2.20181,2.20181,4626535.0
2007-05-14 00:31:00,2.20168,2.20168,2.20156,2.20156,20825495.0
2007-05-14 00:32:00,2.20165,2.2022,2.20165,2.20206,14754317.0
2007-05-14 00:33:00,2.20196,2.202,2.20162,2.202,12555985.0
2007-05-14 00:34:00,2.20214,2.20232,2.20214,2.20218,9640637.0
2007-05-14 00:35:00,2.20204,2.20204,2.20168,2.20182,8851630.0
2007-05-14 00:36:00,2.20173,2.20211,2.20173,2.20185,10058484.0
2007-05-14 00:37:00,2.2017,2.20183,2.2017,2.20183,6083518.0
2007-05-14 00:38:00,2.20194,2.20194,2.20169,2.20169,2706559.0
2007-05-14 00:39:00,2.20163,2.2018,2.20163,2.20172,2956744.0
2007-05-14 00:40:00,2.20186,2.20186,2.20179,2.20179,458741.0
2007-05-14 00:41:00,2.20187,2.20249,2.20187,2.20249,4886968.0
2007-05-14 00:42:00,2.20253,2.20258,2.20244,2.20255,16410693.0
2007-05-14 00:43:00,2.20248,2.20248,2.20199,2.20199,13012176.0
2007-05-14 00:44:00,2.20182,2.20192,2.20156,2.20175,9620892.0
2007-05-14 00:45:00,2.20159,2.20175,2.20155,2.20175,3838081.0
2007-05-14 00:46:00,2.20185,2.20222,2.20185,2.20222,16555100.0
2007-05-14 00:47:00,2.20223,2.20236,2.20213,2.20236,12516079.0
2007-05-14 00:48:00,2.20238,2.20253,2.20235,2.20253,5701660.0
2007-05-14 00:49:00,2.20259,2.20268,2.2022,2.20253,2105219.0
2007-05-14 00:50:00,2.20242,2.20242,2.20213,2.20222,4957255.0
2007-05-14 00:51:00,2.20211,2.20211,2.20175,2.2021,6000907.0
2007-05-14 00:52:00,2.20238,2.20243,2.20236,2.20236,4147116.0
2007-05-14 00:53:00,2.20227,2.20227,2.20187,2.20215,2888795.0
2007-05-14 00:54:00,2.20227,2.20238,2.20223,2.20237,1782410.0
2007-05-14 00:55:00,2.20243,2.20245,2.20217,2.20217,3785648.0
2007-05-14 00:56:00,2.2021,2.20219,2.20203,2.20203,2519509.0
2007-05-14 00:57:00,2.20199,2.20222,2.20171,2.20216,4126997.0
2007-05-14 00:58:00,2.2022,2.2022,2.20206,2.20206,1506625.0
2007-05-14 00:59:00,2.20196,2.20199,2.20176,2.20199,9727103.0
2007-05-14 01:00:00,2.20198,2.20211,2.20198,2.20211,11120394.0
2007-05-14 01:01:00,2.20208,2.20215,2.20204,2.20215,1550979.0
2007-05-14 01:02:00,2.20217,2.20229,2.20217,2.20229,11873740.0
2007-05-14 01:03:00,2.20229,2.2023,2.20204,2.20222,2789606.0
2007-05-14 01:04:00,2.20223,2.20234,2.20213,2.20234,5388724.0
2007-05-14 01:05:00,2.20246,2.20252,2.20244,2.20246,2644482.0
2007-05-14 01:06:00,2.20252,2.20257,2.20243,2.20252,11007733.0
2007-05-14 01:07:00,2.20241,2.20246,2.20233,2.20246,9319586.0
2007-05-14 01:08:00,2.20247,2.20251,2.20247,2.20251,9001140.0
2007-05-14 01:09:00,2.20241,2.20251,2.20205,2.20245,5414926.0
2007-05-14 01:10:00,2.20245,2.203,2.20245,2.203,768499.0
2007-05-14 01:11:00,2.2032,2.20355,2.2032,2.20355,1446171.0
2007-05-14 01:12:00,2.20356,2.20377,2.20356,2.20357,7218471.0
2007-05-14 01:13:00,2.20371,2.20371,2.2035,2.20361,2788082.0
2007-05-14 01:14:00,2.20356,2.20356,2.20331,2.20331,1220843.0
2007-05-14 01:15:00,2.20339,2.20341,2.20327,2.20341,4472183.0
2007-05-14 01:16:00,2.20359,2.20415,2.20359,2.20413,4923362.0
2007-05-14 01:17:00,2.20412,2.20421,2.20405,2.2041,3707181.0
2007-05-14 01:18:00,2.2041,2.20422,2.20385,2.2042,4157959.0
2007-05-14 01:19:00,2.20413,2.20413,2.20367,2.20367,2941426.0
2007-05-14 01:20:00,2.20363,2.20363,2.20348,2.20348,881374.0
2007-05-14 01:21:00,2.2034,2.20353,2.20334,2.20352,5458239.0
2007-05-14 01:22:00,2.20345,2.20349,2.20309,2.20339,2962617.0
2007-05-14 01:23:00,2.20337,2.20362,2.20337,2.20353,8765273.0
2007-05-14 01:24:00,2.20337,2.2034,2.20301,2.20315,16696048.0
2007-05-14 01:25:00,2.20321,2.20327,2.20315,2.20325,1616392.0
2007-05-14 01:26:00,2.20335,2.20356,2.20334,2.20356,1247008.0
2007-05-14 01:27:00,2.20335,2.2036,2.20314,2.2036,44400973.0
2007-05-14 01:28:00,2.20355,2.20356,2.20332,2.20332,12875637.0
2007-05-14 01:29:00,2.20331,2.20331,2.20216,2.20216,12706369.0
2007-05-14 01:30:00,2.20264,2.20292,2.20264,2.20286,6708047.0
2007-05-14 01:31:00,2.20286,2.20299,2.2027,2.2027,5217898.0
2007-05-14 01:32:00,2.2027,2.20331,2.2027,2.20299,27274385.0
2007-05-14 01:33:00,2.20282,2.20282,2.20268,2.20268,5099614.0
2007-05-14 01:34:00,2.20299,2.20308,2.20294,2.20295,19330616.0
2007-05-14 01:35:00,2.20282,2.20292,2.20274,2.20292,7084705.0
2007-05-14 01:36:00,2.20301,2.2032,2.20293,2.20293,34091620.0
2007-05-14 01:37:00,2.20289,2.20289,2.20271,2.20271,2823239.0
2007-05-14 01:38:00,2.20278,2.20314,2.20278,2.20314,11852518.0
2007-05-14 01:39:00,2.20311,2.20343,2.20311,2.20343,5909073.0
2007-05-14 01:40:00,2.20345,2.20365,2.20341,2.20346,11236892.0
2007-05-14 01:41:00,2.20332,2.20352,2.20307,2.20345,3234363.0
2007-05-14 01:42:00,2.20344,2.20344,2.20316,2.20316,8110165.0
2007-05-14 01:43:00,2.20324,2.20333,2.20313,2.20321,2083293.0
2007-05-14 01:44:00,2.20333,2.20341,2.2032,2.2032,4699092.0
2007-05-14 01:45:00,2.20308,2.20321,2.20291,2.20318,6215724.0
2007-05-14 01:46:00,2.2032,2.2032,2.2029,2.20294,2108562.0
2007-05-14 01:47:00,2.20274,2.20303,2.20274,2.20303,8621519.0
2007-05-14 01:48:00,2.20321,2.20336,2.20321,2.20332,9594107.0
2007-05-14 01:49:00,2.20329,2.20329,2.20318,2.20319,5093379.0
2007-05-14 01:50:00,2.20309,2.20309,2.20279,2.20285,3661505.0
2007-05-14 01:51:00,2.20277,2.20282,2.20265,2.20265,10670257.0
2007-05-14 01:52:00,2.20268,2.20283,2.20264,2.20267,6675465.0
2007-05-14 01:53:00,2.20272,2.20302,2.20272,2.20292,21073112.0
2007-05-14 01:54:00,2.20293,2.20312,2.20164,2.203,3155673.0
2007-05-14 01:55:00,2.20292,2.20292,2.20245,2.20245,1646799.0
2007-05-14 01:56:00,2.2026,2.20332,2.20259,2.20332,2360958.0
2007-05-14 01:57:00,2.20346,2.20352,2.2034,2.2035,19653556.0
2007-05-14 01:58:00,2.20354,2.20354,2.20327,2.20327,15914552.0
2007-05-14 01:59:00,2.20318,2.20323,2.20318,2.20323,605215.0
2007-05-14 02:00:00,2.20317,2.20318,2.20317,2.20318,589304.0
2007-05-14 02:01:00,2.20314,2.20314,2.20295,2.20304,14906849.0
2007-05-14 02:02:00,2.20305,2.20331,2.20305,2.20331,18783863.0
2007-05-14 02:03:00,2.20334,2.20341,2.203,2.2034,2348042.0
2007-05-14 02:04:00,2.20325,2.20357,2.20325,2.20342,1768471.0
2007-05-14 02:05:00,2.2035,2.20365,2.20218,2.20339,3169938.0
2007-05-14 02:06:00,2.20334,2.2036,2.2031,2.2031,21832897.0
2007-05-14 02:07:00,2.20311,2.20373,2.2031,2.20373,7368062.0
2007-05-14 02:08:00,2.20381,2.20395,2.2038,2.20392,10457960.0
2007-05-14 02:09:00,2.20392,2.20392,2.20375,2.20384,3662970.0
2007-05-14 02:10:00,2.20396,2.20413,2.20391,2.20391,5009716.0
2007-05-14 02:11:00,2.20383,2.20384,2.20346,2.20384,9739221.0
2007-05-14 02:12:00,2.20387,2.20402,2.20387,2.20395,8967670.0
2007-05-14 02:13:00,2.20409,2.20409,2.20393,2.20405,1937660.0
2007-05-14 02:14:00,2.2041,2.20427,2.2041,2.20427,2555098.0
2007-05-14 02:15:00,2.20438,2.2046,2.20438,2.2046,4740810.0
2007-05-14 02:16:00,2.20476,2.20489,2.20476,2.20483,1906379.0
2007-05-14 02:17:00,2.20467,2.20469,2.20437,2.20438,8239525.0
2007-05-14 02:18:00,2.20432,2.20439,2.2037,2.20391,3531737.0
2007-05-14 02:19:00,2.20401,2.20401,2.20368,2.20388,11495544.0
2007-05-14 02:20:00,2.20403,2.20413,2.20391,2.20391,6515684.0
2007-05-14 02:21:00,2.204,2.20412,2.20396,2.20406,11678509.0
2007-05-14 02:22:00,2.20411,2.20415,2.20405,2.20412,2736491.0
2007-05-14 02:23:00,2.20403,2.20406,2.20387,2.20391,31357266.0
2007-05-14 02:24:00,2.20408,2.20447,2.20404,2.20404,7457584.0
2007-05-14 02:25:00,2.20403,2.20405,2.20391,2.20404,20205515.0
2007-05-14 02:26:00,2.20401,2.20441,2.20401,2.20431,5166260.0
2007-05-14 02:27:00,2.20426,2.20451,2.20426,2.20451,28791708.0
2007-05-14 02:28:00,2.20457,2.20468,2.20436,2.20468,5676563.0
2007-05-14 02:29:00,2.20463,2.20473,2.20463,2.20472,7353701.0
2007-05-14 02:30:00,2.20428,2.2044,2.20413,2.20422,10139240.0
2007-05-14 02:31:00,2.20418,2.20454,2.20418,2.20427,12274202.0
2007-05-14 02:32:00,2.20425,2.20451,2.20402,2.20423,43917876.0
2007-05-14 02:33:00,2.20425,2.20425,2.20398,2.20398,1206236.0
2007-05-14 02:34:00,2.20418,2.20438,2.20418,2.20438,1635197.0
2007-05-14 02:35:00,2.2044,2.20447,2.20435,2.20436,13904377.0
2007-05-14 02:36:00,2.2042,2.2042,2.20351,2.20351,9605781.0
2007-05-14 02:37:00,2.20359,2.20359,2.20338,2.20356,3249193.0
2007-05-14 02:38:00,2.20358,2.20358,2.2034,2.20348,5023229.0
2007-05-14 02:39:00,2.2035,2.2035,2.2034,2.2034,835663.0
2007-05-14 02:40:00,2.20335,2.20349,2.20335,2.20349,3043378.0
2007-05-14 02:41:00,2.20348,2.20361,2.20315,2.20361,3819898.0
2007-05-14 02:42:00,2.20359,2.20359,2.20337,2.20344,3492400.0
2007-05-14 02:43:00,2.20346,2.20356,2.20339,2.20349,4532230.0
2007-05-14 02:44:00,2.20344,2.20344,2.20316,2.20316,4289452.0
2007-05-14 02:46:00,2.2032,2.20369,2.2032,2.20365,2969519.0
2007-05-14 02:47:00,2.20343,2.20359,2.20343,2.2035,8000079.0
2007-05-14 02:48:00,2.20355,2.20355,2.20335,2.20336,1563091.0
2007-05-14 02:49:00,2.20328,2.20328,2.20306,2.20306,761267.0
2007-05-14 02:50:00,2.20309,2.20311,2.20272,2.20297,5578373.0
2007-05-14 02:51:00,2.20299,2.20299,2.20287,2.20293,9403615.0
2007-05-14 02:52:00,2.20281,2.20281,2.20252,2.20273,9911291.0
2007-05-14 02:53:00,2.20273,2.20278,2.20253,2.20278,11539714.0
2007-05-14 02:54:00,2.20281,2.20317,2.20273,2.2028,2771994.0
2007-05-14 02:55:00,2.20282,2.20303,2.20276,2.20303,5908037.0
2007-05-14 02:56:00,2.20304,2.20304,2.2028,2.20303,3055428.0
2007-05-14 02:57:00,2.20304,2.20316,2.20303,2.20315,12103709.0
2007-05-14 02:58:00,2.2032,2.20327,2.20318,2.20323,1640726.0
2007-05-14 02:59:00,2.20315,2.20315,2.20283,2.20285,10567702.0
2007-05-14 03:00:00,2.20298,2.20301,2.2028,2.20292,9763228.0
2007-05-14 03:01:00,2.203,2.20358,2.203,2.20358,1587091.0
2007-05-14 03:02:00,2.20358,2.20358,2.20318,2.20342,4421938.0
2007-05-14 03:03:00,2.20327,2.20327,2.20281,2.20281,2301551.0
2007-05-14 03:04:00,2.20287,2.20362,2.20287,2.20362,3580824.0
2007-05-14 03:05:00,2.20366,2.20376,2.20359,2.20361,1963439.0
2007-05-14 03:06:00,2.20338,2.20348,2.20324,2.20348,2724250.0
2007-05-14 03:07:00,2.2036,2.20388,2.2036,2.20388,4579412.0
2007-05-14 03:08:00,2.20381,2.20382,2.20349,2.20349,5611471.0
2007-05-14 03:09:00,2.20329,2.20329,2.20311,2.20326,4552951.0
2007-05-14 03:10:00,2.20338,2.20344,2.20303,2.20332,2055275.0
2007-05-14 03:11:00,2.20333,2.20339,2.20324,2.20324,5560969.0
2007-05-14 03:12:00,2.20311,2.20318,2.20296,2.203,13857483.0
2007-05-14 03:13:00,2.20293,2.20294,2.20279,2.20279,17091782.0
2007-05-14 03:14:00,2.20305,2.20328,2.20305,2.2032,3643172.0
2007-05-14 03:15:00,2.20333,2.20344,2.20327,2.20344,6188954.0
2007-05-14 03:16:00,2.20321,2.20321,2.20267,2.20296,11834630.0
2007-05-14 03:17:00,2.20303,2.20312,2.20299,2.20299,17762412.0
2007-05-14 03:18:00,2.2031,2.20334,2.2031,2.20316,5080536.0
2007-05-14 03:20:00,2.20286,2.20299,2.20282,2.20282,2896211.0
2007-05-14 03:21:00,2.20293,2.203,2.20288,2.203,2912470.0
2007-05-14 03:22:00,2.20314,2.20337,2.20314,2.20332,5603315.0
2007-05-14 03:23:00,2.20351,2.20368,2.20351,2.20358,10587460.0
2007-05-14 03:24:00,2.20377,2.20377,2.20361,2.20369,6373984.0
2007-05-14 03:25:00,2.20362,2.20362,2.20333,2.20345,10679778.0
2007-05-14 03:26:00,2.20343,2.20359,2.20324,2.20359,11911569.0
2007-05-14 03:27:00,2.20365,2.20397,2.20365,2.20397,14806140.0
2007-05-14 03:28:00,2.20397,2.20406,2.20397,2.20398,19900137.0
2007-05-14 03:29:00,2.20395,2.20396,2.20387,2.20387,5051352.0
2007-05-14 03:30:00,2.20392,2.20399,2.2039,2.20393,743385.0
2007-05-14 03:31:00,2.2036,2.2036,2.20334,2.20334,3306432.0
2007-05-14 03:32:00,2.2033,2.20391,2.2033,2.2039,2582574.0
2007-05-14 03:33:00,2.20383,2.20383,2.20363,2.20377,15877293.0
2007-05-14 03:34:00,2.20389,2.20408,2.20389,2.20398,1716679.0
2007-05-14 03:35:00,2.20387,2.20388,2.20372,2.20375,7590197.0
2007-05-14 03:36:00,2.20371,2.20391,2.20366,2.20391,2286130.0
2007-05-14 03:37:00,2.2038,2.20386,2.20361,2.20386,9526000.0
2007-05-14 03:38:00,2.20395,2.20412,2.20395,2.20412,2085388.0
2007-05-14 03:39:00,2.20396,2.20404,2.20384,2.20385,7370334.0
2007-05-14 03:40:00,2.20385,2.20395,2.20376,2.20376,4879251.0
2007-05-14 03:41:00,2.20365,2.20368,2.20357,2.20358,7348994.0
2007-05-14 03:42:00,2.20372,2.20411,2.20372,2.20397,10241535.0
2007-05-14 03:43:00,2.20383,2.20383,2.20355,2.20376,2728389.0
2007-05-14 03:44:00,2.20377,2.20378,2.20369,2.20369,4403044.0
2007-05-14 03:45:00,2.20348,2.20348,2.20305,2.20307,3782669.0
2007-05-14 03:46:00,2.20323,2.20394,2.20323,2.20394,4497808.0
2007-05-14 03:47:00,2.20373,2.20373,2.20339,2.20339,5867670.0
2007-05-14 03:48:00,2.20349,2.20361,2.20317,2.2036,5465634.0
2007-05-14 03:50:00,2.20359,2.20367,2.20315,2.20354,14949252.0
2007-05-14 03:51:00,2.20338,2.20338,2.2031,2.2031,10415934.0
2007-05-14 03:52:00,2.20309,2.20331,2.20309,2.20331,10630582.0
2007-05-14 03:53:00,2.20346,2.20372,2.20346,2.20368,4654376.0
2007-05-14 03:54:00,2.20351,2.20367,2.20348,2.20348,5229862.0
2007-05-14 03:55:00,2.20328,2.20345,2.20316,2.20345,3665374.0
2007-05-14 03:56:00,2.20357,2.20369,2.20356,2.20364,7818804.0
2007-05-14 03:57:00,2.20363,2.20376,2.20345,2.20345,19422860.0
2007-05-14 03:58:00,2.20334,2.20375,2.20334,2.20363,3299410.0
2007-05-14 03:59:00,2.20349,2.20354,2.20328,2.20354,6797683.0
2007-05-14 04:00:00,2.20367,2.20379,2.20359,2.20359,9757184.0
2007-05-14 04:01:00,2.20331,2.20345,2.20318,2.20345,3794714.0
2007-05-14 04:02:00,2.20357,2.20381,2.20357,2.20381,21930117.0
2007-05-14 04:03:00,2.20374,2.20382,2.20364,2.20364,4883204.0
2007-05-14 04:04:00,2.20376,2.20397,2.20376,2.20385,24779642.0
2007-05-14 04:05:00,2.20388,2.20388,2.20363,2.20363,4514263.0
2007-05-14 04:06:00,2.20342,2.20342,2.20322,2.20328,4877113.0
2007-05-14 04:07:00,2.20335,2.20394,2.20335,2.20381,12710427.0
2007-05-14 04:08:00,2.20374,2.20374,2.20358,2.20373,6617871.0
2007-05-14 04:09:00,2.2039,2.20402,2.2039,2.20402,12985440.0
2007-05-14 04:10:00,2.20396,2.20401,2.20371,2.20371,8113187.0
2007-05-14 04:11:00,2.20362,2.20371,2.20361,2.20367,7514234.0
2007-05-14 04:12:00,2.20365,2.20411,2.20365,2.20397,4517538.0
2007-05-14 04:13:00,2.2039,2.20396,2.20386,2.20396,1512493.0
2007-05-14 04:14:00,2.20393,2.20417,2.2039,2.20417,9539828.0
2007-05-14 04:15:00,2.20414,2.20414,2.20389,2.20389,18201142.0
2007-05-14 04:16:00,2.20397,2.20397,2.20367,2.20367,4086914.0
2007-05-14 04:17:00,2.20355,2.20374,2.20349,2.20352,5842871.0
2007-05-14 04:18:00,2.20361,2.20376,2.20361,2.20368,4292342.0
2007-05-14 04:19:00,2.20389,2.204,2.20385,2.20393,2822129.0
2007-05-14 04:20:00,2.20387,2.20439,2.20387,2.20399,7646791.0
2007-05-14 04:21:00,2.20395,2.20398,2.20378,2.20378,17175463.0
2007-05-14 04:22:00,2.20367,2.20367,2.20322,2.20322,4308332.0
2007-05-14 04:23:00,2.20326,2.20342,2.20295,2.20323,6049636.0
2007-05-14 04:24:00,2.20324,2.20324,2.20297,2.20297,10847996.0
2007-05-14 04:25:00,2.20291,2.20291,2.20272,2.2028,3693442.0
2007-05-14 04:26:00,2.2027,2.20298,2.2027,2.20295,7919994.0
2007-05-14 04:27:00,2.20302,2.20302,2.2028,2.20285,4316976.0
2007-05-14 04:28:00,2.2029,2.2029,2.20257,2.20289,4857611.0
2007-05-14 04:29:00,2.20287,2.20303,2.20287,2.20296,6807103.0
2007-05-14 04:30:00,2.20279,2.20299,2.20278,2.20283,4080340.0
2007-05-14 04:31:00,2.2028,2.20299,2.20276,2.20299,7927518.0
2007-05-14 04:32:00,2.2029,2.2029,2.20246,2.20259,5483219.0
2007-05-14 04:33:00,2.2026,2.2026,2.20239,2.20244,7600936.0
2007-05-14 04:34:00,2.20232,2.20234,2.20191,2.20234,4962624.0
2007-05-14 04:35:00,2.20247,2.20254,2.20233,2.20233,6792696.0
2007-05-14 04:36:00,2.20228,2.20232,2.20184,2.20184,14415587.0
2007-05-14 04:37:00,2.20179,2.20179,2.20119,2.20119,6133961.0
2007-05-14 04:38:00,2.20119,2.20164,2.20119,2.20164,2794539.0
2007-05-14 04:39:00,2.20154,2.20154,2.20124,2.20153,3717010.0
2007-05-14 04:40:00,2.20177,2.20197,2.20177,2.20178,6351492.0
2007-05-14 04:41:00,2.20179,2.20179,2.20144,2.20144,4081780.0
2007-05-14 04:42:00,2.20158,2.20246,2.20158,2.20246,3710278.0
2007-05-14 04:43:00,2.2024,2.20251,2.20232,2.20232,2552733.0
2007-05-14 04:44:00,2.2023,2.20245,2.20221,2.20245,10391098.0
2007-05-14 04:45:00,2.20232,2.20247,2.20229,2.20247,4856837.0
2007-05-14 04:46:00,2.20238,2.20239,2.20202,2.20229,6820093.0
2007-05-14 04:47:00,2.20244,2.20261,2.20241,2.20261,6115998.0
2007-05-14 04:48:00,2.20259,2.20267,2.20247,2.20247,2848154.0
2007-05-14 04:49:00,2.20245,2.20251,2.20229,2.20236,15076085.0
2007-05-14 04:50:00,2.20235,2.20237,2.20209,2.20237,6787047.0
2007-05-14 04:51:00,2.2025,2.20261,2.2025,2.2026,845338.0
2007-05-14 04:52:00,2.20261,2.20261,2.20233,2.20233,16707024.0
2007-05-14 04:53:00,2.20216,2.20221,2.20207,2.20221,15985343.0
2007-05-14 04:54:00,2.20238,2.2024,2.20196,2.20228,14427204.0
2007-05-14 04:55:00,2.20223,2.20241,2.20223,2.20225,3753122.0
2007-05-14 04:56:00,2.20209,2.20237,2.20189,2.20237,17018902.0
2007-05-14 04:57:00,2.20224,2.20224,2.20181,2.20181,15230584.0
2007-05-14 04:58:00,2.20187,2.20199,2.20187,2.20196,2170953.0
2007-05-14 04:59:00,2.20146,2.20186,2.20146,2.20151,6692824.0
2007-05-14 05:00:00,2.20137,2.20137,2.20114,2.20114,5288811.0
2007-05-14 05:01:00,2.20105,2.20105,2.20058,2.20059,14381900.0
2007-05-14 05:02:00,2.20051,2.20051,2.19986,2.19986,3790959.0
2007-05-14 05:03:00,2.1998,2.19982,2.19974,2.19982,12845503.0
2007-05-14 05:04:00,2.19986,2.20037,2.19986,2.20037,16925084.0
2007-05-14 05:05:00,2.20054,2.20054,2.20005,2.20005,5872677.0
2007-05-14 05:06:00,2.20002,2.20041,2.20002,2.2002,8581555.0
2007-05-14 05:07:00,2.2,2.2,2.19938,2.19938,10447683.0
2007-05-14 05:08:00,2.19926,2.19926,2.19906,2.19917,15099954.0
2007-05-14 05:09:00,2.19904,2.19904,2.19845,2.19845,1220206.0
2007-05-14 05:10:00,2.19851,2.19877,2.19845,2.19877,15442542.0
2007-05-14 05:11:00,2.19882,2.19919,2.19882,2.19919,4832094.0
2007-05-14 05:12:00,2.19928,2.19971,2.19925,2.19971,2407579.0
2007-05-14 05:13:00,2.19962,2.19983,2.19962,2.19971,6817456.0
2007-05-14 05:14:00,2.19973,2.19982,2.19972,2.19974,8426316.0
2007-05-14 05:15:00,2.19983,2.1999,2.19975,2.1999,26180123.0
2007-05-14 05:16:00,2.19985,2.19985,2.1997,2.1997,21825207.0
2007-05-14 05:17:00,2.19971,2.20002,2.19971,2.20002,4109523.0
2007-05-14 05:18:00,2.20014,2.2002,2.20014,2.2002,2690583.0
2007-05-14 05:19:00,2.20022,2.20022,2.19999,2.20008,7271460.0
2007-05-14 05:20:00,2.19997,2.20014,2.19984,2.19984,2936813.0
2007-05-14 05:21:00,2.19996,2.20005,2.19985,2.19989,13267153.0
2007-05-14 05:22:00,2.20001,2.20023,2.20001,2.20023,6495736.0
2007-05-14 05:23:00,2.20025,2.20025,2.20018,2.2002,12507841.0
2007-05-14 05:24:00,2.20026,2.20036,2.20023,2.20026,4101765.0
2007-05-14 05:25:00,2.20026,2.20027,2.20005,2.20017,1379952.0
2007-05-14 05:26:00,2.20023,2.20035,2.20011,2.20035,4891288.0
2007-05-14 05:27:00,2.20036,2.20041,2.20014,2.20014,3360530.0
2007-05-14 05:28:00,2.20006,2.20006,2.19966,2.19984,5378042.0
2007-05-14 05:29:00,2.19975,2.19988,2.19942,2.19988,13966423.0
2007-05-14 05:30:00,2.19995,2.20017,2.19995,2.20016,10787662.0
2007-05-14 05:31:00,2.20021,2.20025,2.20005,2.20015,9656221.0
2007-05-14 05:32:00,2.20006,2.20006,2.19989,2.19989,4470257.0
2007-05-14 05:33:00,2.19997,2.20002,2.19996,2.20002,4205305.0
2007-05-14 05:34:00,2.19994,2.19998,2.19978,2.19998,1065811.0
2007-05-14 05:35:00,2.20008,2.20028,2.20007,2.20022,4682096.0
2007-05-14 05:36:00,2.20044,2.20053,2.20042,2.20053,3912995.0
2007-05-14 05:37:00,2.20063,2.20098,2.20063,2.20098,8096555.0
2007-05-14 05:38:00,2.20108,2.20117,2.20101,2.20104,11056603.0
2007-05-14 05:39:00,2.20114,2.20126,2.20114,2.20122,1446480.0
2007-05-14 05:40:00,2.20112,2.20123,2.20104,2.20123,2610497.0
2007-05-14 05:41:00,2.20131,2.20153,2.20129,2.20153,2429643.0
2007-05-14 05:42:00,2.20145,2.20149,2.20111,2.20111,3792645.0
2007-05-14 05:43:00,2.201,2.201,2.20083,2.20083,754697.0
2007-05-14 05:44:00,2.20103,2.20137,2.20103,2.20134,1783981.0
2007-05-14 05:45:00,2.20126,2.20126,2.20084,2.201,2012197.0
2007-05-14 05:46:00,2.20107,2.20119,2.20098,2.2011,7018733.0
2007-05-14 05:47:00,2.20119,2.20155,2.20119,2.20155,8852569.0
2007-05-14 05:48:00,2.20173,2.20192,2.20171,2.20192,12998423.0
2007-05-14 05:49:00,2.20188,2.20208,2.20188,2.20196,5616893.0
2007-05-14 05:50:00,2.20185,2.20185,2.20139,2.20139,2577426.0
2007-05-14 05:51:00,2.20137,2.20137,2.20114,2.20114,14392283.0
2007-05-14 05:52:00,2.20119,2.2013,2.20119,2.2013,4957580.0
2007-05-14 05:53:00,2.20135,2.20149,2.20135,2.20146,8830774.0
2007-05-14 05:54:00,2.20131,2.20131,2.20093,2.20093,3984965.0
2007-05-14 05:55:00,2.20076,2.20137,2.20076,2.20137,3542120.0
2007-05-14 05:56:00,2.20133,2.20152,2.20124,2.20124,6847235.0
2007-05-14 05:57:00,2.20131,2.2019,2.20131,2.2019,10582648.0
2007-05-14 05:58:00,2.20194,2.20194,2.20184,2.20189,4355859.0
2007-05-14 05:59:00,2.20189,2.20189,2.20177,2.20177,2139057.0
2007-05-14 06:00:00,2.20181,2.20181,2.20166,2.2017,2867127.0
2007-05-14 06:01:00,2.20168,2.2017,2.20127,2.2017,19610812.0
2007-05-14 06:02:00,2.20185,2.20186,2.2018,2.20186,11390736.0
2007-05-14 06:03:00,2.20188,2.20188,2.20169,2.20172,944642.0
2007-05-14 06:04:00,2.20179,2.20209,2.20179,2.20209,16326945.0
2007-05-14 06:05:00,2.20213,2.20222,2.20197,2.20204,1923002.0
2007-05-14 06:06:00,2.2018,2.2018,2.20144,2.20148,17161889.0
2007-05-14 06:07:00,2.20149,2.20161,2.20149,2.20151,420245.0
2007-05-14 06:08:00,2.20173,2.2021,2.20173,2.20203,14107261.0
2007-05-14 06:09:00,2.20195,2.20201,2.20173,2.20173,9469154.0
2007-05-14 06:10:00,2.20191,2.20192,2.20177,2.20189,5525503.0
2007-05-14 06:11:00,2.20189,2.20193,2.20179,2.20179,27155910.0
2007-05-14 06:12:00,2.20186,2.20203,2.2018,2.20185,24313817.0
2007-05-14 06:13:00,2.2019,2.20208,2.20187,2.20208,822222.0
2007-05-14 06:14:00,2.20221,2.20285,2.20221,2.20283,3607845.0
2007-05-14 06:15:00,2.20282,2.20282,2.20251,2.20255,7113548.0
2007-05-14 06:16:00,2.20255,2.20285,2.20237,2.20275,11568430.0
2007-05-14 06:17:00,2.20262,2.20273,2.2025,2.20273,3771278.0
2007-05-14 06:18:00,2.2028,2.20287,2.2027,2.2027,15779766.0
2007-05-14 06:19:00,2.20255,2.20255,2.20225,2.20227,16926635.0
2007-05-14 06:20:00,2.20234,2.20286,2.20234,2.20286,10383968.0
2007-05-14 06:21:00,2.20285,2.20293,2.20272,2.20293,18855926.0
2007-05-14 06:22:00,2.20294,2.20294,2.20264,2.2027,8627674.0
2007-05-14 06:23:00,2.20267,2.20295,2.20263,2.20295,9881117.0
2007-05-14 06:24:00,2.20303,2.20312,2.20299,2.20301,10225972.0
2007-05-14 06:25:00,2.20305,2.20319,2.20302,2.20304,5180856.0
2007-05-14 06:26:00,2.20316,2.20317,2.20308,2.20308,5873757.0
2007-05-14 06:27:00,2.20299,2.20299,2.20289,2.20289,4632975.0
2007-05-14 06:28:00,2.20287,2.20287,2.2027,2.2028,9858516.0
2007-05-14 06:29:00,2.20286,2.20303,2.20286,2.20295,12246818.0
2007-05-14 06:30:00,2.20287,2.20287,2.20263,2.20263,16555333.0
2007-05-14 06:31:00,2.20255,2.20255,2.20237,2.20243,2355456.0
2007-05-14 06:32:00,2.20242,2.20276,2.20242,2.20276,14457323.0
2007-05-14 06:33:00,2.20279,2.20281,2.20263,2.20263,3801864.0
2007-05-14 06:34:00,2.20258,2.20268,2.20258,2.20266,4049950.0
2007-05-14 06:35:00,2.20253,2.20253,2.20222,2.20239,5770450.0
2007-05-14 06:36:00,2.20236,2.20268,2.20236,2.20254,4134483.0
2007-05-14 06:37:00,2.20259,2.20259,2.20234,2.20242,7220242.0
2007-05-14 06:38:00,2.2025,2.20254,2.20248,2.20248,3111672.0
2007-05-14 06:39:00,2.20239,2.20264,2.20239,2.20264,9945988.0
2007-05-14 06:40:00,2.20254,2.20263,2.20246,2.20247,5641835.0
2007-05-14 06:41:00,2.20262,2.20269,2.20247,2.20269,6540057.0
2007-05-14 06:42:00,2.20267,2.20289,2.20267,2.20283,3822709.0
2007-05-14 06:43:00,2.20271,2.20271,2.20242,2.2025,2840595.0
2007-05-14 06:44:00,2.20261,2.20296,2.20261,2.20296,13084210.0
2007-05-14 06:45:00,2.20289,2.20305,2.20285,2.20294,16297168.0
2007-05-14 06:46:00,2.20299,2.20304,2.20292,2.20302,19270325.0
2007-05-14 06:47:00,2.20298,2.20298,2.20285,2.20286,8475657.0
2007-05-14 06:48:00,2.20288,2.20288,2.2026,2.2026,17886105.0
2007-05-14 06:49:00,2.20267,2.20267,2.20243,2.20243,3877549.0
2007-05-14 06:50:00,2.20254,2.20259,2.20247,2.20255,12048365.0
2007-05-14 06:51:00,2.20273,2.2029,2.20266,2.2029,5950749.0
2007-05-14 06:52:00,2.20289,2.20311,2.20289,2.20292,4476943.0
2007-05-14 06:53:00,2.20266,2.20275,2.20239,2.20241,8185786.0
2007-05-14 06:54:00,2.20247,2.20306,2.20247,2.20289,14162877.0
2007-05-14 06:55:00,2.20287,2.20287,2.20271,2.20271,4850088.0
2007-05-14 06:56:00,2.20272,2.20279,2.20272,2.20276,3191863.0
2007-05-14 06:57:00,2.20279,2.20302,2.20279,2.20302,2150463.0
2007-05-14 06:58:00,2.20297,2.20313,2.20297,2.20313,16814802.0
2007-05-14 06:59:00,2.20306,2.20306,2.20293,2.20301,5664878.0
2007-05-14 07:00:00,2.20301,2.20301,2.20234,2.20289,2545588.0
2007-05-14 07:01:00,2.20269,2.20275,2.20262,2.20269,1223554.0
2007-05-14 07:02:00,2.20271,2.20285,2.20271,2.20281,10882757.0
2007-05-14 07:03:00,2.20288,2.20304,2.20288,2.20304,25202841.0
2007-05-14 07:04:00,2.20294,2.20294,2.20245,2.20272,2183336.0
2007-05-14 07:05:00,2.20291,2.20316,2.20291,2.20305,7327429.0
2007-05-14 07:06:00,2.20254,2.20285,2.20253,2.20265,6999860.0
2007-05-14 07:07:00,2.20268,2.2033,2.20268,2.2033,4435101.0
2007-05-14 07:08:00,2.20321,2.2034,2.20321,2.20332,7533041.0
2007-05-14 07:09:00,2.20334,2.20341,2.20334,2.20341,2159534.0
2007-05-14 07:10:00,2.2034,2.2034,2.2033,2.20331,8759196.0
2007-05-14 07:11:00,2.20326,2.20334,2.20318,2.20328,1533132.0
2007-05-14 07:12:00,2.20334,2.20343,2.2033,2.20339,23583750.0
2007-05-14 07:13:00,2.20338,2.20338,2.20322,2.20322,7973404.0
2007-05-14 07:14:00,2.20321,2.20321,2.20296,2.20296,9203252.0
2007-05-14 07:15:00,2.20311,2.20311,2.20302,2.20302,6060089.0
2007-05-14 07:16:00,2.20284,2.20287,2.20245,2.20287,12221201.0
2007-05-14 07:17:00,2.20292,2.20345,2.20292,2.20345,1152927.0
2007-05-14 07:18:00,2.2035,2.20356,2.2034,2.20347,5996587.0
2007-05-14 07:19:00,2.2035,2.20365,2.20345,2.20365,3359895.0
2007-05-14 07:20:00,2.20364,2.20364,2.20347,2.2035,6489254.0
2007-05-14 07:21:00,2.20367,2.2039,2.20367,2.2039,1619377.0
2007-05-14 07:22:00,2.20387,2.20387,2.20363,2.20363,12256457.0
2007-05-14 07:23:00,2.20345,2.20345,2.20324,2.20329,2064787.0
2007-05-14 07:24:00,2.20336,2.2042,2.20336,2.20418,7396300.0
2007-05-14 07:25:00,2.20422,2.20428,2.20412,2.20413,3759267.0
2007-05-14 07:26:00,2.20401,2.20416,2.204,2.20416,14515857.0
2007-05-14 07:28:00,2.20409,2.20419,2.20405,2.2041,13501003.0
2007-05-14 07:29:00,2.20421,2.20439,2.20421,2.20439,2276103.0
2007-05-14 07:30:00,2.20435,2.20439,2.20424,2.20424,3153016.0
2007-05-14 07:31:00,2.20404,2.20404,2.20366,2.20366,8591345.0
2007-05-14 07:32:00,2.20348,2.20361,2.20341,2.20361,16628081.0
2007-05-14 07:33:00,2.20368,2.20381,2.2036,2.20381,4879479.0
2007-05-14 07:34:00,2.20375,2.20375,2.20347,2.20352,8315715.0
2007-05-14 07:35:00,2.20358,2.20389,2.20358,2.20389,4927601.0
2007-05-14 07:36:00,2.20391,2.20408,2.20376,2.20376,3232309.0
2007-05-14 07:37:00,2.20382,2.20382,2.20353,2.20375,15365134.0
2007-05-14 07:38:00,2.20382,2.20396,2.20375,2.20393,1592540.0
2007-05-14 07:39:00,2.20411,2.20426,2.20395,2.20395,2355966.0
2007-05-14 07:40:00,2.20397,2.2042,2.20397,2.2042,14029718.0
2007-05-14 07:41:00,2.2043,2.20445,2.20428,2.20445,2801341.0
2007-05-14 07:42:00,2.20439,2.20439,2.20413,2.20413,5184227.0
2007-05-14 07:43:00,2.2042,2.2042,2.20403,2.20403,2273631.0
2007-05-14 07:44:00,2.20389,2.20394,2.20384,2.20385,3180002.0
2007-05-14 07:45:00,2.20382,2.20395,2.20374,2.20395,4198525.0
2007-05-14 07:46:00,2.20392,2.20393,2.20382,2.20382,6285764.0
2007-05-14 07:47:00,2.20381,2.20381,2.2035,2.2035,12472592.0
2007-05-14 07:48:00,2.2033,2.2033,2.20298,2.20323,5519362.0
2007-05-14 07:49:00,2.20323,2.20345,2.2032,2.20345,7616358.0
2007-05-14 07:50:00,2.20333,2.20342,2.2032,2.20342,7239505.0
2007-05-14 07:51:00,2.20353,2.20368,2.20334,2.20334,11834858.0
2007-05-14 07:52:00,2.20344,2.20361,2.2033,2.20361,15647236.0
2007-05-14 07:53:00,2.2036,2.20375,2.2036,2.20363,4264377.0
2007-05-14 07:54:00,2.20364,2.20381,2.20361,2.20379,1932113.0
2007-05-14 07:55:00,2.20369,2.20379,2.20367,2.20368,5855621.0
2007-05-14 07:56:00,2.2037,2.20384,2.20357,2.20384,8518856.0
2007-05-14 07:57:00,2.20399,2.20404,2.20374,2.20374,6887157.0
2007-05-14 07:58:00,2.2039,2.20406,2.2039,2.204,5479586.0
2007-05-14 07:59:00,2.20394,2.20394,2.20372,2.20388,11196877.0
2007-05-14 08:00:00,2.2039,2.2039,2.20373,2.2038,1784457.0
2007-05-14 08:01:00,2.20387,2.20421,2.20387,2.20421,5578783.0
2007-05-14 08:02:00,2.20426,2.20439,2.20415,2.20439,1208438.0
2007-05-14 08:03:00,2.20434,2.20434,2.20381,2.20381,1529006.0
2007-05-14 08:04:00,2.20361,2.20361,2.20329,2.20329,17721004.0
2007-05-14 08:05:00,2.20332,2.20394,2.20332,2.20394,3568907.0
2007-05-14 08:06:00,2.20404,2.20446,2.20404,2.20424,924910.0
2007-05-14 08:07:00,2.20428,2.20465,2.20428,2.20465,6427004.0
2007-05-14 08:08:00,2.2048,2.20487,2.20478,2.20478,11448482.0
2007-05-14 08:09:00,2.20476,2.20495,2.20467,2.20477,4664332.0
2007-05-14 08:10:00,2.20477,2.2048,2.20457,2.20465,3572346.0
2007-05-14 08:11:00,2.2045,2.2045,2.20443,2.20443,972352.0
2007-05-14 08:12:00,2.20428,2.20433,2.2042,2.2042,17379021.0
2007-05-14 08:13:00,2.20416,2.20416,2.20383,2.20405,2109355.0
2007-05-14 08:14:00,2.20414,2.20415,2.20405,2.20415,22955845.0
2007-05-14 08:15:00,2.20397,2.20419,2.20374,2.20419,11598145.0
2007-05-14 08:16:00,2.20414,2.20422,2.2041,2.20416,9023117.0
2007-05-14 08:17:00,2.20422,2.20443,2.20422,2.20443,6657169.0
2007-05-14 08:18:00,2.20447,2.20487,2.20447,2.20469,10218132.0
2007-05-14 08:19:00,2.20455,2.20455,2.20435,2.20445,5522872.0
2007-05-14 08:20:00,2.20451,2.20478,2.20451,2.2046,3532791.0
2007-05-14 08:21:00,2.20467,2.20479,2.20466,2.20479,4911547.0
2007-05-14 08:22:00,2.20471,2.20491,2.20471,2.20486,3962724.0
2007-05-14 08:23:00,2.20474,2.20484,2.20459,2.20478,15758086.0
2007-05-14 08:24:00,2.20472,2.20483,2.20466,2.20467,1874181.0
2007-05-14 08:25:00,2.20459,2.20459,2.20425,2.20455,13842567.0
2007-05-14 08:26:00,2.20461,2.20479,2.20458,2.20479,12168527.0
2007-05-14 08:27:00,2.20484,2.20512,2.20484,2.20512,5550093.0
2007-05-14 08:28:00,2.20498,2.20498,2.20475,2.20498,12241180.0
2007-05-14 08:29:00,2.20485,2.20506,2.20485,2.20506,17691719.0
2007-05-14 08:30:00,2.20508,2.20511,2.20495,2.20495,25612493.0
2007-05-14 08:31:00,2.20478,2.20483,2.20454,2.2046,6406817.0
2007-05-14 08:32:00,2.20432,2.20521,2.20432,2.20518,19581175.0
2007-05-14 08:33:00,2.20504,2.20504,2.20466,2.20479,9237865.0
2007-05-14 08:34:00,2.20482,2.20514,2.20482,2.20514,9371471.0
2007-05-14 08:35:00,2.20507,2.20524,2.20507,2.20524,2058565.0
2007-05-14 08:36:00,2.2052,2.2052,2.20512,2.20518,2457648.0
2007-05-14 08:37:00,2.205,2.20519,2.205,2.20508,5711314.0
2007-05-14 08:38:00,2.205,2.205,2.2048,2.20485,2120540.0
2007-05-14 08:39:00,2.20487,2.20494,2.20468,2.20478,2126303.0
2007-05-14 08:40:00,2.2048,2.20487,2.20465,2.20465,10103910.0
2007-05-14 08:41:00,2.2046,2.2046,2.2043,2.2043,2153591.0
2007-05-14 08:42:00,2.20427,2.20427,2.20368,2.20368,11140751.0
2007-05-14 08:43:00,2.20355,2.20355,2.2031,2.20316,21968004.0
2007-05-14 08:44:00,2.20301,2.20314,2.20301,2.20312,19553154.0
2007-05-14 08:45:00,2.20297,2.20302,2.20297,2.20299,10132767.0
2007-05-14 08:46:00,2.20302,2.20316,2.20299,2.20299,1271311.0
2007-05-14 08:47:00,2.20318,2.20352,2.20318,2.20352,4360613.0
2007-05-14 08:48:00,2.20357,2.20357,2.20338,2.20338,18435559.0
2007-05-14 08:49:00,2.20306,2.20335,2.20277,2.20335,8411372.0
2007-05-14 08:50:00,2.20338,2.20356,2.20334,2.20334,8387643.0
2007-05-14 08:51:00,2.20328,2.20328,2.20283,2.20314,17346112.0
2007-05-14 08:52:00,2.20326,2.20336,2.20314,2.20329,16475926.0
2007-05-14 08:53:00,2.20336,2.20336,2.2032,2.20322,3922111.0
2007-05-14 08:54:00,2.20312,2.20326,2.20312,2.20318,1878539.0
2007-05-14 08:55:00,2.20326,2.20347,2.20326,2.2034,7240135.0
2007-05-14 08:56:00,2.20359,2.20385,2.20359,2.20385,1388370.0
2007-05-14 08:57:00,2.20407,2.20432,2.204,2.20432,2146837.0
2007-05-14 08:58:00,2.20436,2.20436,2.20416,2.20418,6003328.0
2007-05-14 08:59:00,2.20423,2.20438,2.20407,2.20438,4295628.0
2007-05-14 09:00:00,2.20446,2.20446,2.20417,2.20431,5586966.0
2007-05-14 09:01:00,2.20424,2.20424,2.20378,2.20384,3060764.0
2007-05-14 09:02:00,2.20364,2.20369,2.20348,2.20358,13606359.0
2007-05-14 09:03:00,2.20353,2.2036,2.20353,2.2036,2196075.0
2007-05-14 09:04:00,2.20365,2.20374,2.20364,2.20365,3634293.0
2007-05-14 09:05:00,2.2037,2.2037,2.20352,2.20369,4779868.0
2007-05-14 09:06:00,2.20376,2.20411,2.20376,2.20411,8274119.0
2007-05-14 09:07:00,2.20395,2.20413,2.20395,2.20403,2731729.0
2007-05-14 09:08:00,2.20401,2.20401,2.20383,2.20383,5407450.0
2007-05-14 09:09:00,2.2038,2.2038,2.20347,2.20347,4104331.0
2007-05-14 09:10:00,2.203,2.2034,2.203,2.20327,7861455.0
2007-05-14 09:11:00,2.20342,2.20354,2.20342,2.20347,2641931.0
2007-05-14 09:12:00,2.20344,2.20352,2.20306,2.20323,2163747.0
2007-05-14 09:13:00,2.203,2.20326,2.203,2.203,7957265.0
2007-05-14 09:14:00,2.20316,2.20336,2.20287,2.20336,8713352.0
2007-05-14 09:15:00,2.2034,2.2036,2.2034,2.2036,5741971.0
2007-05-14 09:16:00,2.20367,2.20394,2.20367,2.20394,4828769.0
2007-05-14 09:17:00,2.20393,2.20393,2.20371,2.20371,1103693.0
2007-05-14 09:18:00,2.20366,2.20366,2.20338,2.20338,6461451.0
2007-05-14 09:19:00,2.20313,2.20313,2.20282,2.20306,4467579.0
2007-05-14 09:20:00,2.20317,2.20354,2.20316,2.20354,3488729.0
2007-05-14 09:21:00,2.20368,2.20395,2.20368,2.20395,2180227.0
2007-05-14 09:22:00,2.20397,2.20397,2.20376,2.20389,1383787.0
2007-05-14 09:23:00,2.20388,2.20388,2.20371,2.20371,4762160.0
2007-05-14 09:24:00,2.20369,2.20382,2.20368,2.20382,11440666.0
2007-05-14 09:25:00,2.20388,2.20429,2.20388,2.20429,9364246.0
2007-05-14 09:26:00,2.20431,2.20431,2.20401,2.20401,8667940.0
2007-05-14 09:27:00,2.20392,2.20394,2.2037,2.20394,5836430.0
2007-05-14 09:28:00,2.20397,2.2042,2.20397,2.2042,9035213.0
2007-05-14 09:29:00,2.20418,2.2044,2.20418,2.2044,2276310.0
2007-05-14 09:30:00,2.20438,2.20468,2.20438,2.20458,3237792.0
2007-05-14 09:31:00,2.20451,2.20451,2.20424,2.20432,1612823.0
2007-05-14 09:32:00,2.20418,2.20418,2.20392,2.20392,19975695.0
2007-05-14 09:33:00,2.2038,2.204,2.20379,2.204,6023168.0
2007-05-14 09:34:00,2.20392,2.20392,2.20382,2.20384,1486479.0
2007-05-14 09:35:00,2.20387,2.20397,2.20387,2.20393,6939490.0
2007-05-14 09:36:00,2.20394,2.20394,2.20376,2.20389,1938693.0
2007-05-14 09:37:00,2.20388,2.20388,2.20374,2.20378,800071.0
2007-05-14 09:38:00,2.20389,2.20427,2.20389,2.20427,4387092.0
2007-05-14 09:39:00,2.2042,2.20456,2.2042,2.20456,8133253.0
2007-05-14 09:40:00,2.20444,2.20477,2.20444,2.20473,34668688.0
2007-05-14 09:41:00,2.20489,2.20506,2.20472,2.20493,2730593.0
2007-05-14 09:42:00,2.20511,2.20545,2.20511,2.20545,13565685.0
2007-05-14 09:43:00,2.20527,2.20536,2.20514,2.20536,4635285.0
2007-05-14 09:44:00,2.20549,2.20551,2.20541,2.20545,10330856.0
2007-05-14 09:45:00,2.2054,2.2054,2.20518,2.20537,2527110.0
2007-05-14 09:46:00,2.20535,2.20536,2.20497,2.20521,2655548.0
2007-05-14 09:47:00,2.20518,2.20535,2.2051,2.20535,1678832.0
2007-05-14 09:48:00,2.2054,2.20543,2.20503,2.20503,7325124.0
2007-05-14 09:49:00,2.20495,2.205,2.20491,2.20495,8045371.0
2007-05-14 09:50:00,2.20489,2.20489,2.20455,2.20455,6295556.0
2007-05-14 09:51:00,2.2044,2.20442,2.20399,2.20442,12251731.0
2007-05-14 09:52:00,2.20443,2.20513,2.20443,2.20513,3777019.0
2007-05-14 09:53:00,2.20513,2.20513,2.2048,2.2048,5428001.0
2007-05-14 09:54:00,2.20479,2.20483,2.20473,2.20483,9541140.0
2007-05-14 09:55:00,2.2049,2.20516,2.20483,2.20516,7134798.0
2007-05-14 09:56:00,2.20512,2.20512,2.20496,2.20496,8772079.0
2007-05-14 09:57:00,2.20496,2.20505,2.20496,2.20505,18324154.0
2007-05-14 09:58:00,2.20496,2.20504,2.20489,2.20489,10738784.0
2007-05-14 09:59:00,2.20513,2.20527,2.2049,2.20514,8280057.0
2007-05-14 10:00:00,2.2051,2.2051,2.20471,2.20471,7058683.0
2007-05-14 10:01:00,2.20466,2.20466,2.20412,2.20436,2458640.0
2007-05-14 10:02:00,2.20421,2.20427,2.20368,2.20374,1371252.0
2007-05-14 10:03:00,2.20372,2.20408,2.20372,2.20384,2131224.0
2007-05-14 10:04:00,2.2039,2.20404,2.20369,2.20404,948723.0
2007-05-14 10:05:00,2.20404,2.20404,2.20384,2.20384,2304448.0
2007-05-14 10:06:00,2.2038,2.20384,2.20363,2.20374,7885157.0
2007-05-14 10:07:00,2.20382,2.20397,2.2036,2.20397,5501736.0
2007-05-14 10:08:00,2.20397,2.20414,2.20381,2.20381,1586626.0
2007-05-14 10:09:00,2.20423,2.20456,2.20421,2.20449,8502995.0
2007-05-14 10:10:00,2.20447,2.20447,2.20429,2.20429,27100026.0
2007-05-14 10:11:00,2.20425,2.20446,2.20425,2.20446,3255739.0
2007-05-14 10:12:00,2.20452,2.20452,2.20426,2.20426,4944946.0
2007-05-14 10:13:00,2.20412,2.2042,2.20406,2.2042,28038855.0
2007-05-14 10:14:00,2.2042,2.20431,2.20416,2.20423,704336.0
2007-05-14 10:15:00,2.20419,2.20419,2.20404,2.2041,1963438.0
2007-05-14 10:16:00,2.20428,2.20452,2.2041,2.2041,935465.0
2007-05-14 10:17:00,2.20434,2.20443,2.20425,2.20441,12291322.0
2007-05-14 10:18:00,2.20447,2.20469,2.20445,2.2046,2857030.0
2007-05-14 10:19:00,2.20456,2.20472,2.20445,2.20472,7778814.0
2007-05-14 10:20:00,2.20469,2.20469,2.20439,2.20439,1648088.0
2007-05-14 10:21:00,2.20435,2.2044,2.20435,2.20436,2795861.0
2007-05-14 10:22:00,2.2042,2.2044,2.20415,2.20437,11837249.0
2007-05-14 10:23:00,2.20438,2.20438,2.20428,2.20429,5818501.0
2007-05-14 10:24:00,2.20417,2.20417,2.20388,2.20388,5614926.0
2007-05-14 10:25:00,2.20389,2.20406,2.20384,2.20406,8061420.0
2007-05-14 10:26:00,2.20402,2.2041,2.20393,2.2041,4027435.0
2007-05-14 10:27:00,2.20405,2.20405,2.20387,2.20392,1828520.0
2007-05-14 10:28:00,2.20389,2.20395,2.20381,2.2039,7203593.0
2007-05-14 10:29:00,2.2039,2.20394,2.20364,2.2038,3690657.0
2007-05-14 10:30:00,2.2037,2.2037,2.20318,2.20321,12948128.0
2007-05-14 10:31:00,2.203,2.203,2.20268,2.20268,5526025.0
2007-05-14 10:32:00,2.20268,2.20268,2.20196,2.20206,11000631.0
2007-05-14 10:33:00,2.2021,2.2021,2.20176,2.2018,1474491.0
2007-05-14 10:34:00,2.20176,2.20206,2.20176,2.20206,6282375.0
2007-05-14 10:35:00,2.20205,2.20211,2.20185,2.20185,4073832.0
2007-05-14 10:36:00,2.202,2.202,2.20174,2.20174,8047793.0
2007-05-14 10:37:00,2.20161,2.20163,2.20146,2.2016,7787786.0
2007-05-14 10:38:00,2.20156,2.20179,2.20156,2.20171,13566387.0
2007-05-14 10:39:00,2.20171,2.20176,2.20166,2.20166,3916843.0
2007-05-14 10:40:00,2.20165,2.20169,2.20159,2.20159,1967314.0
2007-05-14 10:41:00,2.20154,2.20154,2.2013,2.2013,4056206.0
2007-05-14 10:42:00,2.2013,2.2013,2.20108,2.20108,1781564.0
2007-05-14 10:43:00,2.20106,2.20119,2.20105,2.20105,2831996.0
2007-05-14 10:44:00,2.20138,2.20159,2.20134,2.20151,3472883.0
2007-05-14 10:45:00,2.20136,2.20147,2.20091,2.20091,21265354.0
2007-05-14 10:46:00,2.20091,2.20091,2.20061,2.20081,1590494.0
2007-05-14 10:47:00,2.20091,2.20103,2.20088,2.20097,21870902.0
2007-05-14 10:48:00,2.201,2.2011,2.20095,2.20104,3902717.0
2007-05-14 10:49:00,2.20102,2.20102,2.2008,2.2008,2862177.0
2007-05-14 10:50:00,2.20089,2.20104,2.20089,2.20099,19189523.0
2007-05-14 10:51:00,2.20104,2.20111,2.20102,2.20111,523573.0
2007-05-14 10:52:00,2.20098,2.20098,2.20074,2.20074,1078842.0
2007-05-14 10:53:00,2.20085,2.20113,2.20081,2.20113,6568044.0
2007-05-14 10:54:00,2.2011,2.20119,2.20099,2.20105,8967952.0
2007-05-14 10:55:00,2.20105,2.20105,2.20098,2.20104,3690713.0
2007-05-14 10:56:00,2.20094,2.20151,2.20094,2.20151,18028560.0
2007-05-14 10:57:00,2.20154,2.20199,2.20154,2.20199,596330.0
2007-05-14 10:58:00,2.20203,2.20272,2.20203,2.20261,18953302.0
2007-05-14 10:59:00,2.2026,2.20271,2.20249,2.20269,15213858.0
2007-05-14 11:00:00,2.20277,2.20284,2.20259,2.20263,15899578.0
2007-05-14 11:01:00,2.20238,2.20238,2.20211,2.20228,18320553.0
2007-05-14 11:02:00,2.20201,2.20247,2.20201,2.20247,573398.0
2007-05-14 11:03:00,2.20242,2.20262,2.20239,2.20261,4542156.0
2007-05-14 11:04:00,2.20264,2.20301,2.20264,2.20301,4179147.0
2007-05-14 11:05:00,2.20313,2.20318,2.20303,2.20314,1918325.0
2007-05-14 11:06:00,2.20299,2.20315,2.20292,2.20315,2875227.0
2007-05-14 11:07:00,2.20318,2.20332,2.20194,2.20194,2873746.0
2007-05-14 11:08:00,2.20345,2.20362,2.20345,2.20349,5315643.0
2007-05-14 11:09:00,2.20345,2.20345,2.20332,2.20332,51368906.0
2007-05-14 11:10:00,2.20327,2.20329,2.20318,2.20318,12086036.0
2007-05-14 11:11:00,2.20318,2.20318,2.20268,2.20306,17432521.0
2007-05-14 11:12:00,2.20305,2.20305,2.20229,2.20229,2888965.0
2007-05-14 11:13:00,2.20225,2.2026,2.20225,2.20233,25474837.0
2007-05-14 11:14:00,2.20235,2.20235,2.20188,2.20188,3598352.0
2007-05-14 11:15:00,2.20191,2.20192,2.20161,2.20161,12181544.0
2007-05-14 11:16:00,2.20142,2.20142,2.20095,2.20127,1659300.0
2007-05-14 11:17:00,2.2012,2.2012,2.20072,2.20072,15883325.0
2007-05-14 11:18:00,2.20086,2.2011,2.20086,2.20102,16570085.0
2007-05-14 11:19:00,2.20098,2.20114,2.20078,2.20078,7848122.0
2007-05-14 11:20:00,2.20076,2.20076,2.20057,2.20067,2054189.0
2007-05-14 11:21:00,2.20055,2.20055,2.20014,2.20014,3375742.0
2007-05-14 11:22:00,2.20014,2.20014,2.19999,2.20003,887143.0
2007-05-14 11:23:00,2.20001,2.20001,2.19985,2.20001,3487597.0
2007-05-14 11:24:00,2.20007,2.20018,2.19999,2.20017,6111237.0
2007-05-14 11:25:00,2.20026,2.20046,2.20026,2.20027,4792722.0
2007-05-14 11:26:00,2.2002,2.2002,2.20003,2.2001,6215627.0
2007-05-14 11:27:00,2.20008,2.20012,2.19992,2.19995,6872247.0
2007-05-14 11:28:00,2.19992,2.19993,2.19974,2.19974,1402292.0
2007-05-14 11:29:00,2.19964,2.19964,2.19931,2.19931,2101415.0
2007-05-14 11:30:00,2.1992,2.1992,2.19884,2.19884,21291536.0
2007-05-14 11:31:00,2.19885,2.19885,2.19835,2.19854,14713243.0
2007-05-14 11:32:00,2.19847,2.19847,2.19818,2.19818,4127334.0
2007-05-14 11:33:00,2.19829,2.19841,2.19829,2.19836,10096394.0
2007-05-14 11:34:00,2.19832,2.19832,2.19812,2.19826,8847496.0
2007-05-14 11:35:00,2.19779,2.19845,2.19779,2.19805,1518366.0
2007-05-14 11:36:00,2.19802,2.19819,2.19802,2.19805,9420847.0
2007-05-14 11:37:00,2.19807,2.19819,2.19805,2.19819,3226454.0
2007-05-14 11:38:00,2.19829,2.19854,2.19827,2.19854,2735893.0
2007-05-14 11:39:00,2.19846,2.19846,2.1982,2.19824,3204146.0
2007-05-14 11:40:00,2.19827,2.19833,2.19817,2.19823,4269312.0
2007-05-14 11:41:00,2.19825,2.19833,2.19825,2.19832,4353133.0
2007-05-14 11:42:00,2.1984,2.19854,2.19831,2.19831,9166544.0
2007-05-14 11:43:00,2.19837,2.19854,2.19837,2.19838,4362548.0
2007-05-14 11:44:00,2.19843,2.19875,2.19825,2.19875,17561020.0
2007-05-14 11:45:00,2.19886,2.19892,2.19868,2.19868,626754.0
2007-05-14 11:46:00,2.1987,2.1987,2.19841,2.19841,1834803.0
2007-05-14 11:47:00,2.19841,2.19841,2.19806,2.19806,14186663.0
2007-05-14 11:48:00,2.19816,2.19816,2.1978,2.1978,1289933.0
2007-05-14 11:49:00,2.19774,2.198,2.1977,2.198,4421157.0
2007-05-14 11:50:00,2.19808,2.19818,2.19802,2.19802,3267653.0
2007-05-14 11:51:00,2.19799,2.19812,2.19782,2.19799,4951093.0
2007-05-14 11:52:00,2.19814,2.19818,2.198,2.198,1295230.0
2007-05-14 11:53:00,2.19797,2.19823,2.19797,2.19815,4438549.0
2007-05-14 11:54:00,2.19831,2.19843,2.19825,2.1984,6147935.0
2007-05-14 11:55:00,2.19817,2.1983,2.198,2.19801,9463682.0
2007-05-14 11:56:00,2.19794,2.19802,2.19785,2.19802,4550492.0
2007-05-14 11:57:00,2.19795,2.19825,2.19795,2.19825,3181494.0
2007-05-14 11:58:00,2.1983,2.19843,2.19823,2.19843,241644.0
2007-05-14 11:59:00,2.19838,2.19839,2.19818,2.19839,9660278.0
2007-05-14 12:00:00,2.19856,2.19893,2.19856,2.19893,1263725.0
2007-05-14 12:01:00,2.19897,2.19919,2.19897,2.19906,9561404.0
2007-05-14 12:02:00,2.19907,2.19907,2.19879,2.19879,15207392.0
2007-05-14 12:03:00,2.19872,2.19872,2.19817,2.1982,7630310.0
2007-05-14 12:04:00,2.19812,2.19812,2.19754,2.19754,2740700.0
2007-05-14 12:05:00,2.19734,2.19734,2.19696,2.19696,2120307.0
2007-05-14 12:06:00,2.19696,2.19704,2.1969,2.19704,12301976.0
2007-05-14 12:07:00,2.197,2.19704,2.19687,2.19704,6290292.0
2007-05-14 12:08:00,2.19699,2.19699,2.19681,2.19683,31756366.0
2007-05-14 12:09:00,2.19687,2.19687,2.19665,2.19665,758271.0
2007-05-14 12:10:00,2.19663,2.19663,2.19613,2.19633,9896412.0
2007-05-14 12:11:00,2.19613,2.19616,2.1953,2.1953,3462748.0
2007-05-14 12:12:00,2.19529,2.19529,2.19495,2.19495,1086209.0
2007-05-14 12:13:00,2.19502,2.19502,2.19476,2.19479,16977804.0
2007-05-14 12:14:00,2.19478,2.19478,2.19443,2.19457,7875855.0
2007-05-14 12:15:00,2.19442,2.1945,2.19419,2.19419,31469987.0
2007-05-14 12:16:00,2.19392,2.1943,2.19392,2.19419,3355895.0
2007-05-14 12:17:00,2.19415,2.19421,2.19372,2.19373,5258100.0
2007-05-14 12:18:00,2.19363,2.19373,2.19355,2.19357,1498935.0
2007-05-14 12:19:00,2.19348,2.19349,2.19323,2.1933,3574228.0
2007-05-14 12:20:00,2.19346,2.19416,2.19346,2.19416,1881088.0
2007-05-14 12:21:00,2.19422,2.19443,2.19422,2.19434,2685387.0
2007-05-14 12:22:00,2.19425,2.1944,2.19421,2.19429,1101849.0
2007-05-14 12:23:00,2.19426,2.19428,2.19418,2.1942,8638634.0
2007-05-14 12:24:00,2.1941,2.1941,2.19379,2.19381,12611670.0
2007-05-14 12:25:00,2.19355,2.19369,2.19334,2.19363,3782280.0
2007-05-14 12:26:00,2.19372,2.19393,2.19372,2.19393,4361453.0
2007-05-14 12:27:00,2.19408,2.19434,2.19408,2.19434,2770242.0
2007-05-14 12:28:00,2.19445,2.19461,2.19442,2.19461,3483037.0
2007-05-14 12:29:00,2.1946,2.19476,2.19458,2.19476,14723488.0
2007-05-14 12:30:00,2.19482,2.19509,2.19482,2.19496,10193588.0
2007-05-14 12:31:00,2.19494,2.19494,2.19456,2.19456,7679476.0
2007-05-14 12:32:00,2.19474,2.19474,2.19458,2.19458,3015405.0
2007-05-14 12:33:00,2.19446,2.19456,2.19423,2.19423,3452516.0
2007-05-14 12:34:00,2.19425,2.19431,2.19422,2.19428,3459743.0
2007-05-14 12:35:00,2.19439,2.1945,2.19426,2.19435,1969552.0
2007-05-14 12:36:00,2.19432,2.19447,2.19407,2.19447,9339657.0
2007-05-14 12:37:00,2.19433,2.19469,2.19433,2.19469,15360717.0
2007-05-14 12:38:00,2.1948,2.19501,2.1948,2.19483,16999768.0
2007-05-14 12:39:00,2.19499,2.19511,2.1949,2.19509,9354504.0
2007-05-14 12:40:00,2.19491,2.19507,2.19485,2.19485,20486462.0
2007-05-14 12:41:00,2.19476,2.19496,2.19476,2.19494,6139699.0
2007-05-14 12:42:00,2.19491,2.19513,2.19491,2.19513,6064131.0
2007-05-14 12:43:00,2.1953,2.19555,2.1953,2.1955,7283489.0
2007-05-14 12:44:00,2.19552,2.19553,2.19526,2.19553,3720944.0
2007-05-14 12:45:00,2.19559,2.19572,2.1955,2.19556,4378231.0
2007-05-14 12:46:00,2.19546,2.19546,2.19525,2.19528,17124725.0
2007-05-14 12:47:00,2.19523,2.19523,2.19487,2.19496,1866726.0
2007-05-14 12:48:00,2.19504,2.1952,2.19502,2.1951,2608437.0
2007-05-14 12:49:00,2.195,2.19501,2.19484,2.19501,1285124.0
2007-05-14 12:50:00,2.19487,2.19487,2.19447,2.19447,5311725.0
2007-05-14 12:51:00,2.19447,2.1945,2.19435,2.19435,28363987.0
2007-05-14 12:52:00,2.19434,2.19434,2.19414,2.19428,4215750.0
2007-05-14 12:53:00,2.19428,2.19434,2.19424,2.19424,7099189.0
2007-05-14 12:54:00,2.1943,2.19436,2.19427,2.19436,4463134.0
2007-05-14 12:55:00,2.19433,2.19433,2.19416,2.19416,9494828.0
2007-05-14 12:56:00,2.19416,2.19448,2.19416,2.19445,1568371.0
2007-05-14 12:57:00,2.19439,2.19456,2.19432,2.19456,15033841.0
2007-05-14 12:58:00,2.19456,2.19458,2.19443,2.19452,1633944.0
2007-05-14 12:59:00,2.19453,2.19517,2.19453,2.19517,1690133.0
2007-05-14 13:00:00,2.1952,2.19541,2.19497,2.19497,3854417.0
2007-05-14 13:01:00,2.19482,2.19482,2.19437,2.19439,11547850.0
2007-05-14 13:02:00,2.19448,2.19499,2.19448,2.19497,11848991.0
2007-05-14 13:03:00,2.19517,2.19556,2.19397,2.19556,5487268.0
2007-05-14 13:04:00,2.19558,2.19567,2.19556,2.19557,2187677.0
2007-05-14 13:05:00,2.19566,2.1957,2.1956,2.1957,1902453.0
2007-05-14 13:06:00,2.19569,2.19582,2.19567,2.19572,5157324.0
2007-05-14 13:07:00,2.19569,2.19569,2.19548,2.19548,691771.0
2007-05-14 13:08:00,2.1956,2.19572,2.19542,2.19564,703793.0
2007-05-14 13:09:00,2.19553,2.19569,2.19531,2.19569,14770975.0
2007-05-14 13:10:00,2.19576,2.19593,2.19576,2.19579,1963998.0
2007-05-14 13:11:00,2.19577,2.19577,2.19518,2.19555,7284523.0
2007-05-14 13:12:00,2.1955,2.19555,2.19534,2.19555,7599811.0
2007-05-14 13:13:00,2.19555,2.19568,2.19546,2.19568,2331870.0
2007-05-14 13:14:00,2.19566,2.19566,2.19517,2.19517,7134092.0
2007-05-14 13:15:00,2.19525,2.19525,2.19478,2.1952,12941769.0
2007-05-14 13:16:00,2.19527,2.19532,2.19514,2.19518,908252.0
2007-05-14 13:17:00,2.19504,2.19504,2.19475,2.19491,5070262.0
2007-05-14 13:18:00,2.19489,2.19496,2.19486,2.19488,1222782.0
2007-05-14 13:19:00,2.19481,2.19516,2.19481,2.19516,3100282.0
2007-05-14 13:20:00,2.19505,2.19532,2.19505,2.19532,471345.0
2007-05-14 13:21:00,2.19528,2.19558,2.19528,2.19558,5356605.0
2007-05-14 13:22:00,2.19566,2.19567,2.19549,2.19557,685682.0
2007-05-14 13:23:00,2.19558,2.19567,2.19522,2.19557,6413960.0
2007-05-14 13:24:00,2.19537,2.19541,2.19498,2.19498,31744195.0
2007-05-14 13:25:00,2.19497,2.19511,2.19473,2.19511,2708501.0
2007-05-14 13:26:00,2.19532,2.1954,2.19531,2.19538,3423438.0
2007-05-14 13:27:00,2.19524,2.19532,2.19506,2.19506,6990381.0
2007-05-14 13:28:00,2.19498,2.19506,2.19483,2.19493,574619.0
2007-05-14 13:29:00,2.19485,2.19496,2.19474,2.19474,11820056.0
2007-05-14 13:30:00,2.19491,2.19496,2.19482,2.19482,2012068.0
2007-05-14 13:31:00,2.19475,2.19491,2.19475,2.19478,4650085.0
2007-05-14 13:32:00,2.19486,2.19486,2.19461,2.19472,5604985.0
2007-05-14 13:33:00,2.19464,2.19478,2.19463,2.19472,16984018.0
2007-05-14 13:34:00,2.19471,2.19481,2.19464,2.19481,2443737.0
2007-05-14 13:35:00,2.1948,2.19489,2.19471,2.19489,7605231.0
2007-05-14 13:36:00,2.19477,2.19477,2.19448,2.19464,1484536.0
2007-05-14 13:37:00,2.19462,2.19462,2.19426,2.19457,15396543.0
2007-05-14 13:38:00,2.19476,2.19495,2.1947,2.19495,9288420.0
2007-05-14 13:39:00,2.19499,2.19505,2.19496,2.19496,1835457.0
2007-05-14 13:40:00,2.19475,2.19475,2.19432,2.19432,3007591.0
2007-05-14 13:41:00,2.19435,2.19435,2.19421,2.19429,419912.0
2007-05-14 13:42:00,2.19414,2.19414,2.19394,2.19401,9873035.0
2007-05-14 13:43:00,2.19382,2.19391,2.19365,2.19365,5463712.0
2007-05-14 13:44:00,2.1935,2.19375,2.1935,2.19375,4320530.0
2007-05-14 13:45:00,2.19373,2.19375,2.1936,2.1936,16190754.0
2007-05-14 13:46:00,2.19355,2.19355,2.19348,2.19348,6158329.0
2007-05-14 13:47:00,2.19354,2.19357,2.19351,2.19357,1206409.0
2007-05-14 13:48:00,2.19351,2.19356,2.19342,2.19352,4666315.0
2007-05-14 13:49:00,2.19339,2.19339,2.19325,2.19325,6850014.0
2007-05-14 13:50:00,2.19348,2.19362,2.19346,2.19354,3509682.0
2007-05-14 13:51:00,2.1935,2.19356,2.19337,2.19337,2863617.0
2007-05-14 13:52:00,2.19329,2.19329,2.19308,2.1931,17813195.0
2007-05-14 13:53:00,2.19327,2.19349,2.19327,2.19344,16934429.0
2007-05-14 13:54:00,2.19365,2.19402,2.19365,2.19402,3996570.0
2007-05-14 13:55:00,2.19402,2.19404,2.19384,2.1939,2424254.0
2007-05-14 13:56:00,2.19403,2.19419,2.19396,2.19396,2403385.0
2007-05-14 13:57:00,2.19408,2.19408,2.19371,2.19371,6595351.0
2007-05-14 13:58:00,2.19351,2.19368,2.19351,2.19367,8140419.0
2007-05-14 13:59:00,2.19364,2.19364,2.19355,2.19359,21504286.0
2007-05-14 14:00:00,2.19357,2.19371,2.19342,2.19342,229380.0
2007-05-14 14:01:00,2.1933,2.19338,2.19322,2.19332,4684889.0
2007-05-14 14:02:00,2.1932,2.19353,2.19316,2.19353,8391359.0
2007-05-14 14:03:00,2.19359,2.19386,2.19359,2.19382,6073949.0
2007-05-14 14:04:00,2.19401,2.19419,2.19401,2.1941,2909543.0
2007-05-14 14:05:00,2.19398,2.19403,2.19379,2.19379,21261571.0
2007-05-14 14:06:00,2.19391,2.19404,2.19391,2.19404,3250816.0
2007-05-14 14:07:00,2.19417,2.19417,2.19401,2.19403,7553539.0
2007-05-14 14:08:00,2.19401,2.19401,2.19232,2.19232,1800277.0
2007-05-14 14:09:00,2.19364,2.19364,2.19335,2.19335,1965195.0
2007-05-14 14:10:00,2.19324,2.19347,2.19324,2.19347,19865716.0
2007-05-14 14:11:00,2.19345,2.19345,2.19328,2.19342,2753784.0
2007-05-14 14:12:00,2.1934,2.1934,2.19322,2.19326,13557673.0
2007-05-14 14:13:00,2.1933,2.19351,2.19328,2.19328,22847303.0
2007-05-14 14:14:00,2.19325,2.19357,2.19316,2.19347,2634120.0
2007-05-14 14:15:00,2.1934,2.19353,2.19326,2.19353,3866744.0
2007-05-14 14:16:00,2.1935,2.1935,2.19296,2.19296,4797511.0
2007-05-14 14:17:00,2.19293,2.19293,2.19258,2.19266,5421664.0
2007-05-14 14:18:00,2.19258,2.19258,2.19221,2.19237,6243209.0
2007-05-14 14:19:00,2.19246,2.19254,2.19236,2.19254,15512683.0
2007-05-14 14:20:00,2.19262,2.19262,2.19237,2.19261,12814080.0
2007-05-14 14:21:00,2.19268,2.19276,2.19247,2.19247,3633610.0
2007-05-14 14:22:00,2.19255,2.19263,2.19236,2.19263,1576573.0
2007-05-14 14:23:00,2.19282,2.19298,2.19282,2.19298,9183482.0
2007-05-14 14:24:00,2.19287,2.19299,2.19271,2.19272,10805840.0
2007-05-14 14:25:00,2.1927,2.19278,2.19262,2.19274,1008438.0
2007-05-14 14:26:00,2.19276,2.19281,2.19259,2.19263,1883671.0
2007-05-14 14:27:00,2.19233,2.19244,2.19222,2.19222,4401510.0
2007-05-14 14:28:00,2.19218,2.19229,2.19201,2.19201,1488966.0
2007-05-14 14:29:00,2.19206,2.1921,2.19198,2.1921,4036066.0
2007-05-14 14:30:00,2.19215,2.19226,2.19215,2.19215,8977492.0
2007-05-14 14:31:00,2.19208,2.19226,2.19199,2.19226,1932773.0
2007-05-14 14:32:00,2.19235,2.19243,2.19217,2.19237,1153371.0
2007-05-14 14:33:00,2.19244,2.19254,2.19238,2.1925,6966291.0
2007-05-14 14:34:00,2.19247,2.19247,2.19238,2.19245,5715076.0
2007-05-14 14:35:00,2.1925,2.19263,2.19247,2.19254,7088797.0
2007-05-14 14:36:00,2.19259,2.19299,2.19259,2.19299,949569.0
2007-05-14 14:37:00,2.19299,2.19301,2.19283,2.19298,4122671.0
2007-05-14 14:38:00,2.19282,2.19322,2.19282,2.19322,33990139.0
2007-05-14 14:39:00,2.19324,2.19324,2.19305,2.19318,5091790.0
2007-05-14 14:40:00,2.19326,2.19351,2.19326,2.19351,1790002.0
2007-05-14 14:41:00,2.1935,2.1935,2.19322,2.19322,28641089.0
2007-05-14 14:42:00,2.19339,2.1935,2.19322,2.1935,5552227.0
2007-05-14 14:43:00,2.19353,2.19353,2.19326,2.19326,3988537.0
2007-05-14 14:44:00,2.19323,2.19331,2.19317,2.1933,4354166.0
2007-05-14 14:45:00,2.19337,2.19355,2.19337,2.19355,12184662.0
2007-05-14 14:46:00,2.19341,2.19409,2.19341,2.19409,673458.0
2007-05-14 14:47:00,2.19407,2.19414,2.19404,2.19406,10021242.0
2007-05-14 14:48:00,2.19379,2.19386,2.19356,2.19376,12636083.0
2007-05-14 14:49:00,2.19364,2.19364,2.19333,2.19356,899952.0
2007-05-14 14:50:00,2.19349,2.19349,2.1932,2.1932,12102646.0
2007-05-14 14:51:00,2.19305,2.19305,2.19264,2.19264,5783162.0
2007-05-14 14:52:00,2.19255,2.19255,2.19192,2.19192,423491.0
2007-05-14 14:53:00,2.19201,2.19227,2.19201,2.19221,12237264.0
2007-05-14 14:54:00,2.19218,2.19226,2.19208,2.19216,11157119.0
2007-05-14 14:55:00,2.1921,2.19227,2.1921,2.19223,2954999.0
2007-05-14 14:56:00,2.19228,2.19241,2.19228,2.19241,20260979.0
2007-05-14 14:57:00,2.19243,2.19251,2.19198,2.19198,10995571.0
2007-05-14 14:58:00,2.19179,2.1921,2.19179,2.1921,2375802.0
2007-05-14 14:59:00,2.19217,2.19217,2.19207,2.19207,3394995.0
2007-05-14 15:00:00,2.19206,2.19215,2.19199,2.192,34465001.0
2007-05-14 15:01:00,2.19222,2.19236,2.19222,2.19228,18708654.0
2007-05-14 15:02:00,2.19235,2.19248,2.19235,2.19242,5017466.0
2007-05-14 15:03:00,2.19242,2.19318,2.19169,2.19169,6448793.0
2007-05-14 15:04:00,2.19298,2.19298,2.19262,2.19262,2457261.0
2007-05-14 15:05:00,2.1923,2.19245,2.19163,2.19163,7141868.0
2007-05-14 15:06:00,2.19146,2.19146,2.19097,2.19097,1169413.0
2007-05-14 15:07:00,2.19092,2.19092,2.19062,2.19086,23205243.0
2007-05-14 15:08:00,2.19071,2.1911,2.19071,2.1911,4494844.0
2007-05-14 15:09:00,2.19092,2.19092,2.1907,2.19086,4296225.0
2007-05-14 15:10:00,2.19092,2.19112,2.19075,2.19112,2552054.0
2007-05-14 15:11:00,2.19121,2.19148,2.19118,2.19148,13517750.0
2007-05-14 15:12:00,2.19161,2.19161,2.19138,2.19138,1421656.0
2007-05-14 15:13:00,2.19146,2.19159,2.1914,2.19154,4681271.0
2007-05-14 15:14:00,2.19155,2.19155,2.1914,2.19148,3352791.0
2007-05-14 15:15:00,2.19155,2.19155,2.19142,2.19151,32003800.0
2007-05-14 15:16:00,2.19157,2.19161,2.19149,2.19157,3019049.0
2007-05-14 15:17:00,2.19155,2.19199,2.19155,2.19186,10905793.0
2007-05-14 15:18:00,2.19183,2.19194,2.19166,2.19166,1461598.0
2007-05-14 15:19:00,2.19167,2.19189,2.19167,2.19185,9379554.0
2007-05-14 15:20:00,2.19184,2.19223,2.19184,2.19223,21078437.0
2007-05-14 15:21:00,2.19225,2.19249,2.192,2.19249,7914608.0
2007-05-14 15:22:00,2.19248,2.19251,2.19244,2.19244,3880614.0
2007-05-14 15:23:00,2.19254,2.19267,2.19237,2.19237,3115779.0
2007-05-14 15:24:00,2.19229,2.19229,2.19201,2.19218,3913256.0
2007-05-14 15:25:00,2.19201,2.19255,2.19201,2.19255,975267.0
2007-05-14 15:26:00,2.19248,2.19248,2.19234,2.19234,22938708.0
2007-05-14 15:27:00,2.19258,2.19276,2.19238,2.19238,8657677.0
2007-05-14 15:28:00,2.19275,2.19275,2.1925,2.1925,524393.0
2007-05-14 15:29:00,2.19234,2.19238,2.19205,2.19223,3794030.0
2007-05-14 15:30:00,2.19238,2.19238,2.1923,2.1923,3233036.0
2007-05-14 15:31:00,2.19225,2.19225,2.19207,2.19221,1337148.0
2007-05-14 15:32:00,2.19225,2.19238,2.19216,2.19216,18080319.0
2007-05-14 15:33:00,2.19226,2.1923,2.19211,2.19211,4068639.0
2007-05-14 15:34:00,2.19211,2.1922,2.19195,2.1922,4754246.0
2007-05-14 15:35:00,2.1922,2.19234,2.19211,2.19233,15804645.0
2007-05-14 15:36:00,2.19218,2.19233,2.19218,2.19227,42124487.0
2007-05-14 15:37:00,2.19224,2.1923,2.19207,2.19207,8645395.0
2007-05-14 15:38:00,2.1921,2.19218,2.19201,2.19203,632707.0
2007-05-14 15:39:00,2.19197,2.19197,2.19169,2.19182,9917843.0
2007-05-14 15:40:00,2.19182,2.19192,2.19176,2.19176,1015085.0
2007-05-14 15:41:00,2.19173,2.19173,2.19147,2.19149,8730602.0
2007-05-14 15:42:00,2.19149,2.19168,2.19149,2.19168,5608402.0
2007-05-14 15:43:00,2.19184,2.19197,2.19184,2.19197,2668800.0
2007-05-14 15:44:00,2.19192,2.19192,2.19182,2.19187,1360115.0
2007-05-14 15:45:00,2.19196,2.1921,2.1918,2.1921,5360152.0
2007-05-14 15:46:00,2.19211,2.19252,2.19211,2.19252,3418674.0
2007-05-14 15:47:00,2.1925,2.1925,2.19217,2.19221,4932535.0
2007-05-14 15:48:00,2.19205,2.19214,2.1917,2.19197,7950637.0
2007-05-14 15:49:00,2.192,2.19208,2.19198,2.19198,1585604.0
2007-05-14 15:50:00,2.19201,2.19236,2.19196,2.19236,6889946.0
2007-05-14 15:51:00,2.19232,2.19232,2.19189,2.19195,1196066.0
2007-05-14 15:52:00,2.19189,2.19216,2.19189,2.19216,10837134.0
2007-05-14 15:53:00,2.19213,2.1924,2.19213,2.19234,8042917.0
2007-05-14 15:54:00,2.19232,2.19255,2.19195,2.19255,6549793.0
2007-05-14 15:55:00,2.19246,2.1926,2.19245,2.19245,2186020.0
2007-05-14 15:56:00,2.19243,2.19243,2.19237,2.19237,14345281.0
2007-05-14 15:57:00,2.19237,2.19268,2.19237,2.19268,3763298.0
2007-05-14 15:58:00,2.19272,2.19287,2.19255,2.19255,7256824.0
2007-05-14 15:59:00,2.19247,2.1925,2.1921,2.1921,2092578.0
2007-05-14 16:00:00,2.192,2.19217,2.192,2.19212,1032027.0
2007-05-14 16:01:00,2.19177,2.19216,2.19177,2.19197,7758969.0
2007-05-14 16:02:00,2.19209,2.19215,2.19185,2.19215,12786861.0
2007-05-14 16:03:00,2.19221,2.19231,2.19208,2.19229,8921064.0
2007-05-14 16:04:00,2.19239,2.19271,2.19239,2.19269,4471687.0
2007-05-14 16:05:00,2.19296,2.19296,2.19261,2.19261,5038300.0
2007-05-14 16:06:00,2.19237,2.19244,2.19233,2.19233,2202589.0
2007-05-14 16:07:00,2.19249,2.19252,2.19244,2.19252,4532938.0
2007-05-14 16:08:00,2.19241,2.19241,2.19217,2.19218,2724302.0
2007-05-14 16:09:00,2.192,2.19228,2.192,2.19215,10860869.0
2007-05-14 16:10:00,2.19206,2.19212,2.19195,2.19212,8486557.0
2007-05-14 16:11:00,2.19211,2.19222,2.1921,2.19217,1787834.0
2007-05-14 16:12:00,2.1922,2.1922,2.19198,2.19214,6506880.0
2007-05-14 16:13:00,2.19227,2.19247,2.19227,2.19233,5438744.0
2007-05-14 16:14:00,2.19235,2.19235,2.1922,2.19221,651821.0
2007-05-14 16:15:00,2.19223,2.19243,2.19223,2.19243,14722587.0
2007-05-14 16:16:00,2.19252,2.1927,2.19239,2.19239,12523874.0
2007-05-14 16:17:00,2.19218,2.19247,2.19218,2.1924,7913226.0
2007-05-14 16:18:00,2.19247,2.19264,2.19246,2.19262,5237423.0
2007-05-14 16:19:00,2.19268,2.19268,2.19243,2.19245,3788987.0
2007-05-14 16:20:00,2.19263,2.19272,2.19263,2.1927,6003138.0
2007-05-14 16:21:00,2.19271,2.19291,2.19266,2.19291,3869229.0
2007-05-14 16:22:00,2.19306,2.19311,2.19293,2.19293,7259881.0
2007-05-14 16:23:00,2.19288,2.19288,2.19238,2.19262,7443779.0
2007-05-14 16:24:00,2.19263,2.19273,2.19257,2.1926,561614.0
2007-05-14 16:25:00,2.19265,2.19265,2.19255,2.19258,16963520.0
2007-05-14 16:26:00,2.19252,2.1928,2.19252,2.19257,3901750.0
2007-05-14 16:27:00,2.19246,2.19251,2.19232,2.19244,12069767.0
2007-05-14 16:28:00,2.19248,2.19269,2.19234,2.19265,16840876.0
2007-05-14 16:29:00,2.19262,2.19277,2.19262,2.19275,10389247.0
2007-05-14 16:30:00,2.19282,2.19288,2.19282,2.19286,4533711.0
2007-05-14 16:31:00,2.19292,2.19293,2.19278,2.19282,33083540.0
2007-05-14 16:32:00,2.19278,2.19278,2.19252,2.19276,2717508.0
2007-05-14 16:33:00,2.19281,2.19307,2.19281,2.19304,11166064.0
2007-05-14 16:34:00,2.19267,2.19311,2.19267,2.19297,2580299.0
2007-05-14 16:35:00,2.19302,2.19302,2.19283,2.19291,3740978.0
2007-05-14 16:36:00,2.19282,2.19306,2.19282,2.19306,1157152.0
2007-05-14 16:37:00,2.19306,2.19329,2.19285,2.19285,9911574.0
2007-05-14 16:38:00,2.19324,2.19324,2.19309,2.19309,7660069.0
2007-05-14 16:39:00,2.19313,2.19333,2.19313,2.19316,1469348.0
2007-05-14 16:40:00,2.19327,2.19343,2.19314,2.19343,2455655.0
2007-05-14 16:41:00,2.19347,2.19347,2.19327,2.19327,2830121.0
2007-05-14 16:42:00,2.19333,2.19351,2.19326,2.19326,3880045.0
2007-05-14 16:43:00,2.19321,2.19321,2.19291,2.19291,847883.0
2007-05-14 16:44:00,2.19279,2.1929,2.19273,2.19273,4403902.0
2007-05-14 16:45:00,2.19259,2.19267,2.19222,2.19222,5098227.0
2007-05-14 16:46:00,2.19219,2.19219,2.19183,2.19193,6094610.0
2007-05-14 16:47:00,2.19206,2.19212,2.19198,2.19212,3760492.0
2007-05-14 16:48:00,2.19213,2.1923,2.1921,2.19214,1715493.0
2007-05-14 16:49:00,2.19215,2.19223,2.19211,2.19212,10408473.0
2007-05-14 16:50:00,2.19226,2.19234,2.19218,2.19224,10338089.0
2007-05-14 16:51:00,2.19231,2.19241,2.19231,2.19238,8974947.0
2007-05-14 16:52:00,2.19232,2.19233,2.1918,2.19206,11903192.0
2007-05-14 16:53:00,2.19197,2.19197,2.19187,2.19187,7833376.0
2007-05-14 16:54:00,2.19199,2.19218,2.19187,2.19218,2514765.0
2007-05-14 16:55:00,2.1923,2.19255,2.1923,2.19255,27895031.0
2007-05-14 16:56:00,2.19255,2.19258,2.19248,2.19254,5058789.0
2007-05-14 16:57:00,2.19264,2.19264,2.19245,2.1925,1499449.0
2007-05-14 16:58:00,2.19234,2.19249,2.19231,2.19248,4000500.0
2007-05-14 16:59:00,2.19249,2.19251,2.19212,2.19212,2147576.0
2007-05-14 17:00:00,2.19196,2.19208,2.19186,2.19206,1307115.0
2007-05-14 17:01:00,2.19189,2.19215,2.19064,2.19213,4400818.0
2007-05-14 17:02:00,2.19214,2.19221,2.19209,2.19209,5196924.0
2007-05-14 17:03:00,2.19207,2.19208,2.19198,2.19205,18464106.0
2007-05-14 17:04:00,2.19207,2.19219,2.19198,2.19219,8573678.0
2007-05-14 17:05:00,2.19225,2.19233,2.19225,2.19232,12195849.0
2007-05-14 17:06:00,2.19233,2.19233,2.19217,2.19224,954650.0
2007-05-14 17:07:00,2.19227,2.19227,2.19205,2.19205,3124022.0
2007-05-14 17:08:00,2.19208,2.1925,2.19208,2.1925,5825726.0
2007-05-14 17:09:00,2.19248,2.19251,2.19229,2.19238,1813597.0
2007-05-14 17:10:00,2.19232,2.19253,2.19232,2.19253,5273088.0
2007-05-14 17:11:00,2.19253,2.19253,2.19225,2.19225,14465810.0
2007-05-14 17:12:00,2.19212,2.19213,2.19192,2.19192,1660533.0
2007-05-14 17:13:00,2.19177,2.19177,2.19152,2.19152,12359862.0
2007-05-14 17:14:00,2.19162,2.19162,2.19134,2.19136,5258702.0
2007-05-14 17:15:00,2.19134,2.19152,2.19134,2.19145,23606255.0
2007-05-14 17:16:00,2.1913,2.1913,2.19103,2.19111,4522165.0
2007-05-14 17:17:00,2.19108,2.19118,2.19108,2.19118,6545256.0
2007-05-14 17:18:00,2.19107,2.19132,2.19107,2.19122,1845829.0
2007-05-14 17:19:00,2.19119,2.19131,2.19106,2.19131,8947397.0
2007-05-14 17:20:00,2.19137,2.19174,2.19137,2.19174,5912185.0
2007-05-14 17:21:00,2.19174,2.19174,2.19108,2.19139,3946863.0
2007-05-14 17:22:00,2.19147,2.19183,2.19147,2.19183,2671362.0
2007-05-14 17:23:00,2.19191,2.19213,2.19191,2.19213,17738204.0
2007-05-14 17:24:00,2.19216,2.19228,2.19213,2.19216,3125003.0
2007-05-14 17:25:00,2.19229,2.19268,2.19229,2.19268,1202109.0
2007-05-14 17:26:00,2.19273,2.1929,2.19273,2.19286,2801559.0
2007-05-14 17:27:00,2.19282,2.19284,2.19262,2.19262,2539849.0
2007-05-14 17:28:00,2.19259,2.19269,2.19248,2.19248,9626102.0
2007-05-14 17:29:00,2.19231,2.19231,2.19195,2.1922,824890.0
2007-05-14 17:30:00,2.19239,2.19318,2.19239,2.19318,12690280.0
2007-05-14 17:31:00,2.19322,2.19322,2.19306,2.19308,4612899.0
2007-05-14 17:32:00,2.19299,2.19299,2.1924,2.1924,8386556.0
2007-05-14 17:33:00,2.19228,2.19249,2.19228,2.19246,2178515.0
2007-05-14 17:34:00,2.19248,2.19259,2.19247,2.19247,2269707.0
2007-05-14 17:35:00,2.19238,2.19238,2.19201,2.19201,1338191.0
2007-05-14 17:36:00,2.19193,2.19193,2.19183,2.19187,4115823.0
2007-05-14 17:37:00,2.19181,2.19181,2.19149,2.1915,3731809.0
2007-05-14 17:38:00,2.19145,2.19145,2.19124,2.1913,565284.0
2007-05-14 17:39:00,2.19123,2.19123,2.19105,2.19109,6389260.0
2007-05-14 17:40:00,2.19113,2.19124,2.19106,2.19124,6752503.0
2007-05-14 17:41:00,2.19114,2.19125,2.19109,2.1911,8093484.0
2007-05-14 17:42:00,2.1911,2.19124,2.19109,2.19124,6434354.0
2007-05-14 17:43:00,2.19138,2.19146,2.19128,2.19137,23287403.0
2007-05-14 17:44:00,2.19138,2.19138,2.19118,2.19134,10666663.0
2007-05-14 17:45:00,2.19147,2.19149,2.19135,2.19137,8025678.0
2007-05-14 17:46:00,2.19141,2.19152,2.1914,2.1914,4362874.0
2007-05-14 17:47:00,2.19136,2.1914,2.1913,2.19139,13068415.0
2007-05-14 17:48:00,2.1914,2.1914,2.19129,2.19129,13021729.0
2007-05-14 17:49:00,2.19129,2.19129,2.19112,2.19112,7173561.0
2007-05-14 17:50:00,2.19094,2.1912,2.19094,2.19119,1334521.0
2007-05-14 17:51:00,2.19115,2.19125,2.19082,2.19097,18103709.0
2007-05-14 17:52:00,2.19091,2.19091,2.19074,2.19083,2155559.0
2007-05-14 17:53:00,2.19081,2.19107,2.19078,2.19107,8972956.0
2007-05-14 17:54:00,2.19111,2.19122,2.1911,2.19114,7138439.0
2007-05-14 17:55:00,2.19122,2.19129,2.19114,2.19129,3054349.0
2007-05-14 17:56:00,2.19137,2.19144,2.19127,2.19127,7373609.0
2007-05-14 17:57:00,2.19123,2.1913,2.19109,2.19123,3320477.0
2007-05-14 17:58:00,2.19122,2.19139,2.19122,2.19128,4501522.0
2007-05-14 17:59:00,2.19125,2.19128,2.1911,2.19116,1789514.0
2007-05-14 18:00:00,2.19131,2.19145,2.19118,2.19118,4198392.0
2007-05-14 18:01:00,2.19123,2.19123,2.19107,2.19115,5216638.0
2007-05-14 18:02:00,2.19124,2.19137,2.19106,2.19126,815446.0
2007-05-14 18:03:00,2.19121,2.19121,2.191,2.191,3319438.0
2007-05-14 18:04:00,2.19095,2.19095,2.19073,2.19073,16467044.0
2007-05-14 18:05:00,2.19064,2.19072,2.19064,2.19071,827769.0
2007-05-14 18:06:00,2.19071,2.19085,2.19059,2.19085,4565578.0
2007-05-14 18:07:00,2.19083,2.19087,2.19065,2.19065,3122024.0
2007-05-14 18:08:00,2.1907,2.1907,2.1905,2.19054,10348745.0
2007-05-14 18:09:00,2.19066,2.19069,2.19049,2.1905,8492113.0
2007-05-14 18:10:00,2.19043,2.19043,2.18988,2.19006,5434196.0
2007-05-14 18:11:00,2.18999,2.18999,2.18974,2.18993,8450463.0
2007-05-14 18:12:00,2.18976,2.18976,2.1894,2.18954,23417505.0
2007-05-14 18:13:00,2.18952,2.18977,2.18939,2.18977,2836270.0
2007-05-14 18:14:00,2.18981,2.18998,2.18979,2.18998,2951312.0
2007-05-14 18:15:00,2.19001,2.19002,2.18984,2.18984,1858675.0
2007-05-14 18:16:00,2.19,2.19027,2.19,2.19027,3147586.0
2007-05-14 18:17:00,2.19036,2.19054,2.19036,2.19054,5407696.0
2007-05-14 18:18:00,2.1906,2.1906,2.19026,2.19029,1605992.0
2007-05-14 18:19:00,2.19014,2.19014,2.18991,2.18993,1809902.0
2007-05-14 18:20:00,2.18988,2.1901,2.18964,2.18995,40407214.0
2007-05-14 18:21:00,2.19003,2.19004,2.18985,2.18993,7444189.0
2007-05-14 18:22:00,2.19021,2.19058,2.19021,2.19034,1522861.0
2007-05-14 18:23:00,2.19036,2.19055,2.18999,2.19019,3011048.0
2007-05-14 18:24:00,2.18998,2.19,2.18977,2.18997,999919.0
2007-05-14 18:25:00,2.19016,2.19027,2.19015,2.19025,7027965.0
2007-05-14 18:26:00,2.19044,2.1906,2.19038,2.19038,1589192.0
2007-05-14 18:27:00,2.18881,2.1902,2.18881,2.18989,4579892.0
2007-05-14 18:28:00,2.19021,2.19046,2.19021,2.19021,13070490.0
2007-05-14 18:29:00,2.19024,2.19044,2.19011,2.19028,2827879.0
2007-05-14 18:30:00,2.19027,2.19029,2.19018,2.19018,1299296.0
2007-05-14 18:31:00,2.19019,2.19036,2.19019,2.19036,2629964.0
2007-05-14 18:32:00,2.19033,2.19033,2.18996,2.18996,2366242.0
2007-05-14 18:33:00,2.18984,2.1899,2.18939,2.18947,8240346.0
2007-05-14 18:34:00,2.1896,2.1898,2.18944,2.18978,10802463.0
2007-05-14 18:35:00,2.18998,2.19009,2.18998,2.19007,9791055.0
2007-05-14 18:36:00,2.19007,2.19014,2.18997,2.18999,6399169.0
2007-05-14 18:37:00,2.19004,2.19021,2.18993,2.19021,20336615.0
2007-05-14 18:38:00,2.19017,2.19017,2.18997,2.18997,899781.0
2007-05-14 18:39:00,2.1899,2.1899,2.1893,2.1893,943053.0
2007-05-14 18:40:00,2.18923,2.18996,2.18923,2.18996,88909064.0
2007-05-14 18:41:00,2.19003,2.1901,2.18991,2.1901,1594345.0
2007-05-14 18:42:00,2.19008,2.19032,2.19008,2.19032,11260042.0
2007-05-14 18:43:00,2.19038,2.1905,2.19038,2.1905,1246132.0
2007-05-14 18:44:00,2.19038,2.19038,2.19006,2.19006,4254812.0
2007-05-14 18:45:00,2.18997,2.19011,2.18992,2.18996,22896721.0
2007-05-14 18:46:00,2.19015,2.19016,2.18977,2.19008,2431976.0
2007-05-14 18:47:00,2.19012,2.1902,2.19006,2.1902,2763138.0
2007-05-14 18:48:00,2.19016,2.19025,2.19016,2.19019,4133049.0
2007-05-14 18:49:00,2.19012,2.19023,2.19001,2.19001,1239364.0
2007-05-14 18:50:00,2.19011,2.19019,2.18968,2.19019,1496211.0
2007-05-14 18:51:00,2.19019,2.19033,2.18993,2.19005,5611865.0
2007-05-14 18:52:00,2.18997,2.19018,2.18968,2.18995,1916333.0
2007-05-14 18:53:00,2.18992,2.19002,2.18967,2.19002,3629409.0
2007-05-14 18:54:00,2.19013,2.19033,2.19013,2.19033,5387482.0
2007-05-14 18:55:00,2.19011,2.19026,2.19011,2.19021,23310029.0
2007-05-14 18:56:00,2.19024,2.19028,2.19013,2.19013,2615477.0
2007-05-14 18:57:00,2.19006,2.19006,2.18981,2.19,7333845.0
2007-05-14 18:58:00,2.18991,2.19008,2.18985,2.18992,5230628.0
2007-05-14 18:59:00,2.18984,2.19001,2.18981,2.19001,6204934.0
2007-05-14 19:00:00,2.18995,2.18998,2.18975,2.18998,6045019.0
2007-05-14 19:01:00,2.19003,2.1901,2.18999,2.19004,17224600.0
2007-05-14 19:02:00,2.19002,2.19007,2.18993,2.19003,13321334.0
2007-05-14 19:03:00,2.19006,2.19006,2.18984,2.18984,26673262.0
2007-05-14 19:04:00,2.18988,2.18988,2.18956,2.18979,2610730.0
2007-05-14 19:05:00,2.18984,2.19003,2.18984,2.18996,6831431.0
2007-05-14 19:06:00,2.18993,2.1902,2.18993,2.1902,2071214.0
2007-05-14 19:07:00,2.19013,2.19028,2.19008,2.19028,925062.0
2007-05-14 19:08:00,2.19034,2.19042,2.19017,2.19017,2025132.0
2007-05-14 19:09:00,2.19019,2.19019,2.18994,2.19,12097782.0
2007-05-14 19:10:00,2.19017,2.19043,2.19017,2.19043,691478.0
2007-05-14 19:11:00,2.19034,2.19046,2.19034,2.19037,9848084.0
2007-05-14 19:12:00,2.19047,2.19059,2.19047,2.19051,7772825.0
2007-05-14 19:13:00,2.19043,2.19043,2.19026,2.19026,2863209.0
2007-05-14 19:14:00,2.19038,2.19054,2.19033,2.19054,1071013.0
2007-05-14 19:15:00,2.19062,2.19072,2.19058,2.1906,2696045.0
2007-05-14 19:16:00,2.19061,2.19065,2.19049,2.19056,31385931.0
2007-05-14 19:17:00,2.19068,2.19102,2.19068,2.19087,34487254.0
2007-05-14 19:18:00,2.19108,2.19108,2.19095,2.19095,1013189.0
2007-05-14 19:19:00,2.19095,2.19119,2.19092,2.19108,20167069.0
2007-05-14 19:20:00,2.19117,2.19127,2.19083,2.19119,1837508.0
2007-05-14 19:21:00,2.1912,2.19127,2.19118,2.19127,3318261.0
2007-05-14 19:22:00,2.19121,2.19129,2.19114,2.19116,1101797.0
2007-05-14 19:23:00,2.19127,2.19127,2.19118,2.19118,2376311.0
2007-05-14 19:24:00,2.19125,2.19144,2.19125,2.19144,7307732.0
2007-05-14 19:25:00,2.19137,2.19137,2.1912,2.19127,6122868.0
2007-05-14 19:26:00,2.19128,2.19132,2.19109,2.19119,5716410.0
2007-05-14 19:27:00,2.19107,2.19134,2.19107,2.19134,2458306.0
2007-05-14 19:28:00,2.19127,2.19148,2.19124,2.19127,13248422.0
2007-05-14 19:29:00,2.19132,2.19154,2.1913,2.19154,891168.0
2007-05-14 19:30:00,2.19148,2.19151,2.19135,2.19135,1497215.0
2007-05-14 19:31:00,2.19137,2.19144,2.19129,2.1914,12653782.0
2007-05-14 19:32:00,2.19141,2.19143,2.19118,2.19118,4018312.0
2007-05-14 19:33:00,2.19113,2.19115,2.1909,2.19106,4657150.0
2007-05-14 19:34:00,2.19109,2.19112,2.19087,2.19112,6904146.0
2007-05-14 19:36:00,2.19127,2.19139,2.19127,2.19131,1161933.0
2007-05-14 19:37:00,2.19124,2.19124,2.19066,2.19066,11609050.0
2007-05-14 19:38:00,2.19078,2.19131,2.19078,2.19126,1822557.0
2007-05-14 19:39:00,2.19126,2.19133,2.19107,2.19133,2917693.0
2007-05-14 19:40:00,2.19118,2.19125,2.19088,2.19098,8169439.0
2007-05-14 19:41:00,2.19087,2.19087,2.19051,2.19051,13622660.0
2007-05-14 19:42:00,2.19041,2.19068,2.19041,2.19057,9264818.0
2007-05-14 19:43:00,2.19056,2.19065,2.19025,2.19025,11447300.0
2007-05-14 19:44:00,2.19022,2.19022,2.1899,2.18992,2612452.0
2007-05-14 19:45:00,2.19002,2.19047,2.19002,2.19047,8775516.0
2007-05-14 19:46:00,2.19056,2.19071,2.19047,2.19071,13528971.0
2007-05-14 19:47:00,2.19065,2.19098,2.19064,2.19098,6571397.0
2007-05-14 19:48:00,2.19107,2.19115,2.19102,2.19102,1039796.0
2007-05-14 19:49:00,2.19083,2.19103,2.19083,2.19091,948944.0
2007-05-14 19:50:00,2.19097,2.19103,2.1909,2.19097,4472296.0
2007-05-14 19:51:00,2.19082,2.19105,2.19082,2.19105,9602740.0
2007-05-14 19:52:00,2.19115,2.19123,2.19115,2.19123,5959440.0
2007-05-14 19:53:00,2.19126,2.19126,2.19091,2.19091,6472136.0
2007-05-14 19:54:00,2.19087,2.1909,2.19075,2.1909,2557439.0
2007-05-14 19:55:00,2.1909,2.1909,2.19068,2.19068,13000088.0
2007-05-14 19:56:00,2.19063,2.19063,2.19027,2.19035,2561897.0
2007-05-14 19:57:00,2.19023,2.19051,2.19023,2.19051,4243185.0
2007-05-14 19:58:00,2.1905,2.1905,2.19021,2.19021,6437422.0
2007-05-14 19:59:00,2.19042,2.1905,2.19033,2.19043,31153827.0
2007-05-14 20:00:00,2.19027,2.19042,2.19008,2.19034,11913375.0
2007-05-14 20:01:00,2.19035,2.19056,2.1903,2.1903,3925190.0
2007-05-14 20:02:00,2.19042,2.19045,2.19038,2.19044,17027856.0
2007-05-14 20:03:00,2.1905,2.19087,2.19048,2.19087,9442194.0
2007-05-14 20:04:00,2.19096,2.19128,2.19096,2.19128,6968611.0
2007-05-14 20:05:00,2.19133,2.19145,2.19131,2.19141,18235200.0
2007-05-14 20:06:00,2.19089,2.19133,2.19089,2.19124,8491090.0
2007-05-14 20:07:00,2.19121,2.19121,2.1909,2.1909,4689967.0
2007-05-14 20:08:00,2.19087,2.19088,2.19071,2.19079,7032510.0
2007-05-14 20:09:00,2.1907,2.1907,2.19037,2.19054,10390146.0
2007-05-14 20:10:00,2.19068,2.19077,2.19065,2.19077,1523362.0
2007-05-14 20:11:00,2.1907,2.19087,2.1907,2.19087,1063589.0
2007-05-14 20:12:00,2.19078,2.19078,2.19057,2.19057,2572024.0
2007-05-14 20:13:00,2.19048,2.19056,2.18983,2.18983,1295651.0
2007-05-14 20:14:00,2.19043,2.19065,2.19041,2.19065,6390300.0
2007-05-14 20:15:00,2.19056,2.19082,2.19056,2.1908,15033335.0
2007-05-14 20:16:00,2.19077,2.19114,2.19077,2.19114,869339.0
2007-05-14 20:17:00,2.19111,2.19111,2.19079,2.19105,1771135.0
2007-05-14 20:18:00,2.19108,2.19117,2.19094,2.19094,8196151.0
2007-05-14 20:19:00,2.19088,2.19088,2.19069,2.19069,5604724.0
2007-05-14 20:20:00,2.19071,2.19071,2.19055,2.1907,19236330.0
2007-05-14 20:21:00,2.1907,2.19077,2.19062,2.19069,2153021.0
2007-05-14 20:22:00,2.19071,2.19077,2.19056,2.19077,3558434.0
2007-05-14 20:23:00,2.19077,2.19082,2.19056,2.19073,7249252.0
2007-05-14 20:24:00,2.19083,2.19085,2.19071,2.19082,2576357.0
2007-05-14 20:25:00,2.19081,2.19081,2.19068,2.1908,6534710.0
2007-05-14 20:26:00,2.19082,2.19082,2.19044,2.19048,6046912.0
2007-05-14 20:27:00,2.19041,2.19041,2.1902,2.1903,4117459.0
2007-05-14 20:28:00,2.19037,2.19079,2.19037,2.19056,6074718.0
2007-05-14 20:29:00,2.19059,2.19059,2.19012,2.19012,10307026.0
2007-05-14 20:30:00,2.19026,2.19065,2.19026,2.19062,15077952.0
2007-05-14 20:31:00,2.19072,2.1909,2.19072,2.1909,9823062.0
2007-05-14 20:32:00,2.19087,2.19087,2.19061,2.19061,6091565.0
2007-05-14 20:33:00,2.19055,2.19059,2.19043,2.19059,13934655.0
2007-05-14 20:34:00,2.19037,2.1904,2.18998,2.19005,2930980.0
2007-05-14 20:35:00,2.18996,2.18997,2.18991,2.18994,7194196.0
2007-05-14 20:36:00,2.18996,2.1903,2.18996,2.1903,4036712.0
2007-05-14 20:37:00,2.19036,2.19049,2.19031,2.19031,8178365.0
2007-05-14 20:38:00,2.19029,2.19046,2.19015,2.19046,4634570.0
2007-05-14 20:39:00,2.19046,2.19073,2.19046,2.19073,4363145.0
2007-05-14 20:40:00,2.19066,2.19076,2.19049,2.19076,1758881.0
2007-05-14 20:41:00,2.19078,2.19078,2.19047,2.19055,14954324.0
2007-05-14 20:42:00,2.1906,2.19075,2.19056,2.19075,12698678.0
2007-05-14 20:43:00,2.19068,2.19068,2.1905,2.19053,1154674.0
2007-05-14 20:44:00,2.19057,2.19073,2.19057,2.19071,9697546.0
2007-05-14 20:45:00,2.19058,2.19087,2.19058,2.19087,3644008.0
2007-05-14 20:46:00,2.19105,2.19114,2.19105,2.19114,148278.0
2007-05-14 20:47:00,2.19127,2.19132,2.19118,2.19118,7967160.0
2007-05-14 20:48:00,2.19125,2.19136,2.18985,2.19126,18800342.0
2007-05-14 20:49:00,2.1912,2.1912,2.19104,2.19104,2560105.0
2007-05-14 20:50:00,2.19093,2.19105,2.19087,2.19087,958802.0
2007-05-14 20:51:00,2.19064,2.19074,2.19064,2.19074,3760323.0
2007-05-14 20:52:00,2.19094,2.19107,2.19082,2.19086,4629978.0
2007-05-14 20:53:00,2.19077,2.19077,2.19045,2.19045,596290.0
2007-05-14 20:54:00,2.19008,2.19047,2.19008,2.19025,3146688.0
2007-05-14 20:55:00,2.19007,2.19007,2.18982,2.18997,8083792.0
2007-05-14 20:56:00,2.19008,2.1903,2.19008,2.19017,2045608.0
2007-05-14 20:57:00,2.19028,2.19028,2.19014,2.19014,8465855.0
2007-05-14 20:58:00,2.18969,2.18988,2.1896,2.1898,2668201.0
2007-05-14 20:59:00,2.18973,2.18983,2.18973,2.1898,7240479.0
2007-05-14 21:00:00,2.18962,2.18975,2.18947,2.18975,1224372.0
2007-05-14 21:01:00,2.18974,2.18974,2.18948,2.1896,23087135.0
2007-05-14 21:02:00,2.1896,2.1896,2.18936,2.18936,12527783.0
2007-05-14 21:03:00,2.1894,2.18948,2.18913,2.18913,3156134.0
2007-05-14 21:04:00,2.18914,2.18916,2.18898,2.18916,18643281.0
2007-05-14 21:05:00,2.18921,2.18926,2.18918,2.18926,3976193.0
2007-05-14 21:06:00,2.18921,2.18923,2.18909,2.18914,5521312.0
2007-05-14 21:07:00,2.18907,2.18918,2.18895,2.18918,27582829.0
2007-05-14 21:08:00,2.18925,2.18942,2.18915,2.18942,13794685.0
2007-05-14 21:09:00,2.18942,2.18946,2.18925,2.18946,12694440.0
2007-05-14 21:10:00,2.18936,2.18943,2.18928,2.18943,5234789.0
2007-05-14 21:11:00,2.18941,2.18943,2.18928,2.18928,2084554.0
2007-05-14 21:12:00,2.18923,2.18927,2.18912,2.18927,7581902.0
2007-05-14 21:13:00,2.18927,2.18946,2.18927,2.18943,19104466.0
2007-05-14 21:14:00,2.18941,2.18941,2.18923,2.18938,12716564.0
2007-05-14 21:15:00,2.1894,2.18941,2.18919,2.18941,5500102.0
2007-05-14 21:16:00,2.18947,2.18962,2.18947,2.18952,5360647.0
2007-05-14 21:17:00,2.18956,2.18971,2.18952,2.18971,4250234.0
2007-05-14 21:18:00,2.1897,2.18975,2.18958,2.18975,2640985.0
2007-05-14 21:19:00,2.18939,2.18978,2.18939,2.18978,12003431.0
2007-05-14 21:20:00,2.18973,2.18975,2.18951,2.18951,4730700.0
2007-05-14 21:21:00,2.18962,2.18966,2.18953,2.18961,20447504.0
2007-05-14 21:22:00,2.18961,2.18967,2.1894,2.18967,12610565.0
2007-05-14 21:23:00,2.1897,2.18976,2.18957,2.18972,1032553.0
2007-05-14 21:24:00,2.18972,2.18972,2.18957,2.18957,5978381.0
2007-05-14 21:25:00,2.1895,2.18978,2.1895,2.18978,9288004.0
2007-05-14 21:26:00,2.18978,2.18986,2.18969,2.18982,289834.0
2007-05-14 21:27:00,2.18965,2.18966,2.18947,2.18966,5218137.0
2007-05-14 21:28:00,2.18978,2.18994,2.18976,2.18989,2675212.0
2007-05-14 21:29:00,2.18979,2.18979,2.18944,2.1895,7516975.0
2007-05-14 21:30:00,2.18955,2.18978,2.18951,2.18964,3919357.0
2007-05-14 21:31:00,2.18974,2.18974,2.18967,2.18969,8073564.0
2007-05-14 21:32:00,2.1898,2.1898,2.1894,2.1894,6885866.0
2007-05-14 21:33:00,2.18932,2.1895,2.18932,2.1894,10383575.0
2007-05-14 21:34:00,2.18938,2.18963,2.18938,2.18961,1199049.0
2007-05-14 21:35:00,2.18948,2.1897,2.18948,2.1897,6695292.0
2007-05-14 21:36:00,2.18977,2.18995,2.18977,2.18995,3188330.0
2007-05-14 21:37:00,2.19,2.19,2.18984,2.18999,14481470.0
2007-05-14 21:38:00,2.19006,2.19013,2.19002,2.19002,9673801.0
2007-05-14 21:39:00,2.18991,2.19011,2.18991,2.19001,11085273.0
2007-05-14 21:40:00,2.18997,2.19003,2.18995,2.18996,8851867.0
2007-05-14 21:41:00,2.18999,2.19007,2.1899,2.19004,6116130.0
2007-05-14 21:42:00,2.19012,2.19012,2.19002,2.19012,1785402.0
2007-05-14 21:43:00,2.19015,2.19021,2.18993,2.18993,2093658.0
2007-05-14 21:44:00,2.18986,2.18987,2.18968,2.18975,5573507.0
2007-05-14 21:45:00,2.1897,2.18983,2.18967,2.18983,2950979.0
2007-05-14 21:46:00,2.18983,2.18983,2.18963,2.18963,5166326.0
2007-05-14 21:47:00,2.18976,2.18994,2.18973,2.18994,3242418.0
2007-05-14 21:48:00,2.18989,2.19008,2.18983,2.18983,8405525.0
2007-05-14 21:49:00,2.18971,2.18977,2.18952,2.18977,1790590.0
2007-05-14 21:50:00,2.1899,2.19024,2.1899,2.18997,3356731.0
2007-05-14 21:51:00,2.18998,2.18998,2.18968,2.1897,4865604.0
2007-05-14 21:52:00,2.18981,2.18992,2.18974,2.18992,22969908.0
2007-05-14 21:53:00,2.18987,2.18998,2.18981,2.18997,6529720.0
2007-05-14 21:54:00,2.18995,2.18995,2.18983,2.18986,14646120.0
2007-05-14 21:55:00,2.1899,2.18992,2.18971,2.18971,15182713.0
2007-05-14 21:56:00,2.18975,2.18982,2.18969,2.18976,9977485.0
2007-05-14 21:57:00,2.18976,2.18976,2.18966,2.18973,5144245.0
2007-05-14 21:58:00,2.18965,2.18972,2.18961,2.18967,3532612.0
2007-05-14 21:59:00,2.18951,2.18956,2.18909,2.18941,4810645.0
2007-05-14 22:00:00,2.18939,2.18958,2.1892,2.1892,3337333.0
2007-05-14 22:01:00,2.1892,2.18927,2.1892,2.18922,1447621.0
2007-05-14 22:02:00,2.18924,2.18962,2.18924,2.18937,11155166.0
2007-05-14 22:03:00,2.18938,2.18967,2.18938,2.18967,9612448.0
2007-05-14 22:04:00,2.18964,2.18967,2.18953,2.1896,4028536.0
2007-05-14 22:05:00,2.18958,2.1896,2.18948,2.18956,7009929.0
2007-05-14 22:06:00,2.18956,2.18956,2.1894,2.1894,4343094.0
2007-05-14 22:07:00,2.18939,2.18939,2.18921,2.18932,7986445.0
2007-05-14 22:08:00,2.18887,2.18939,2.18887,2.18939,10905769.0
2007-05-14 22:09:00,2.18939,2.18945,2.18931,2.18942,4993991.0
2007-05-14 22:10:00,2.18937,2.1895,2.18937,2.18945,1420159.0
2007-05-14 22:11:00,2.18942,2.18951,2.18934,2.18934,7917855.0
2007-05-14 22:12:00,2.18944,2.18948,2.1894,2.1894,2697493.0
2007-05-14 22:13:00,2.18943,2.1895,2.18931,2.18931,4734495.0
2007-05-14 22:14:00,2.18924,2.18926,2.1891,2.18911,3082262.0
2007-05-14 22:15:00,2.18899,2.18899,2.18874,2.18891,4295576.0
2007-05-14 22:16:00,2.18902,2.18934,2.18902,2.18934,9955160.0
2007-05-14 22:17:00,2.18924,2.1896,2.18924,2.1896,6679739.0
2007-05-14 22:18:00,2.18964,2.18975,2.18955,2.18955,6691338.0
2007-05-14 22:19:00,2.18952,2.18952,2.18877,2.1893,19292712.0
2007-05-14 22:20:00,2.18945,2.18954,2.18925,2.18939,14326048.0
2007-05-14 22:21:00,2.18927,2.18937,2.18916,2.1892,5912479.0
2007-05-14 22:22:00,2.18927,2.18945,2.18924,2.18945,4083285.0
2007-05-14 22:23:00,2.18947,2.18947,2.18938,2.18938,8162642.0
2007-05-14 22:24:00,2.18927,2.18927,2.18896,2.18898,7014254.0
2007-05-14 22:25:00,2.18894,2.18902,2.18891,2.189,28565008.0
2007-05-14 22:26:00,2.18893,2.18901,2.18884,2.18884,2210207.0
2007-05-14 22:27:00,2.18891,2.189,2.18886,2.18886,9253542.0
2007-05-14 22:28:00,2.18882,2.18897,2.18882,2.18885,6447300.0
2007-05-14 22:29:00,2.18888,2.18888,2.18858,2.18869,2094405.0
2007-05-14 22:30:00,2.1887,2.1888,2.18854,2.18854,1904428.0
2007-05-14 22:31:00,2.18838,2.1886,2.18829,2.1886,4053226.0
2007-05-14 22:32:00,2.18866,2.18899,2.18866,2.18896,7177726.0
2007-05-14 22:33:00,2.18893,2.18918,2.18893,2.18907,3546202.0
2007-05-14 22:34:00,2.18925,2.1894,2.18917,2.18917,4881246.0
2007-05-14 22:35:00,2.18892,2.18899,2.18871,2.18899,25728216.0
2007-05-14 22:36:00,2.189,2.18921,2.189,2.18916,2787546.0
2007-05-14 22:37:00,2.18907,2.18925,2.18906,2.18924,20178999.0
2007-05-14 22:38:00,2.18924,2.18926,2.18912,2.18912,6674643.0
2007-05-14 22:39:00,2.18887,2.18926,2.18887,2.18919,1712949.0
2007-05-14 22:40:00,2.1892,2.1892,2.18872,2.1891,5984764.0
2007-05-14 22:41:00,2.18896,2.18896,2.18851,2.18851,41231102.0
2007-05-14 22:42:00,2.18843,2.18852,2.18805,2.18805,15033451.0
2007-05-14 22:43:00,2.18794,2.18824,2.18788,2.18824,3451160.0
2007-05-14 22:44:00,2.18827,2.18827,2.18804,2.18809,5036709.0
2007-05-14 22:45:00,2.18821,2.18855,2.18821,2.18837,9141811.0
2007-05-14 22:46:00,2.18838,2.18875,2.18838,2.18857,2545507.0
2007-05-14 22:47:00,2.18849,2.18856,2.18835,2.18853,2261154.0
2007-05-14 22:48:00,2.18856,2.18878,2.18856,2.18871,18852727.0
2007-05-14 22:49:00,2.1886,2.1886,2.18823,2.18834,19865154.0
2007-05-14 22:50:00,2.1882,2.18823,2.18802,2.18802,12214577.0
2007-05-14 22:51:00,2.188,2.18828,2.188,2.18813,30234072.0
2007-05-14 22:52:00,2.1881,2.1881,2.18784,2.18784,13452548.0
2007-05-14 22:53:00,2.18776,2.18776,2.18744,2.18747,6562620.0
2007-05-14 22:54:00,2.1876,2.18799,2.1876,2.18796,18055016.0
2007-05-14 22:55:00,2.18786,2.188,2.1878,2.188,22751559.0
2007-05-14 22:56:00,2.18801,2.18804,2.18785,2.18791,2190021.0
2007-05-14 22:57:00,2.18781,2.18781,2.18756,2.18756,3615919.0
2007-05-14 22:58:00,2.18757,2.18832,2.18757,2.18832,3035473.0
2007-05-14 22:59:00,2.18831,2.18836,2.18816,2.18836,2674356.0
2007-05-14 23:00:00,2.18833,2.18833,2.18801,2.18801,3163385.0
2007-05-14 23:01:00,2.18801,2.18801,2.18781,2.18784,15118623.0
2007-05-14 23:02:00,2.18777,2.18777,2.18755,2.18755,16125052.0
2007-05-14 23:03:00,2.1876,2.18779,2.18734,2.18764,2147887.0
2007-05-14 23:04:00,2.18759,2.18775,2.18757,2.18775,3318328.0
2007-05-14 23:05:00,2.18784,2.18793,2.18642,2.18776,2978478.0
2007-05-14 23:06:00,2.18788,2.18793,2.18788,2.18792,10740006.0
2007-05-14 23:07:00,2.18789,2.18789,2.1878,2.18786,8460071.0
2007-05-14 23:08:00,2.18795,2.18806,2.18788,2.18788,11465785.0
2007-05-14 23:09:00,2.18791,2.18796,2.18777,2.18796,3074479.0
2007-05-14 23:10:00,2.18797,2.18798,2.18783,2.18787,11456799.0
2007-05-14 23:11:00,2.18768,2.18768,2.18727,2.18741,10361006.0
2007-05-14 23:12:00,2.18748,2.18764,2.18748,2.18749,13887335.0
2007-05-14 23:13:00,2.18764,2.18778,2.18756,2.18778,1582395.0
2007-05-14 23:14:00,2.18774,2.18774,2.18759,2.18759,2668882.0
2007-05-14 23:15:00,2.1877,2.18778,2.1877,2.18778,5357846.0
2007-05-14 23:16:00,2.18776,2.18781,2.18764,2.18767,5539394.0
2007-05-14 23:17:00,2.18767,2.18768,2.18758,2.18763,7969585.0
2007-05-14 23:18:00,2.18757,2.18771,2.18748,2.18765,10975268.0
2007-05-14 23:19:00,2.1879,2.18796,2.18765,2.18767,11008132.0
2007-05-14 23:20:00,2.18768,2.18768,2.18746,2.18751,7014653.0
2007-05-14 23:21:00,2.18763,2.18781,2.1876,2.18776,12611724.0
2007-05-14 23:22:00,2.18782,2.18787,2.18778,2.18781,3029924.0
2007-05-14 23:23:00,2.18777,2.18787,2.18768,2.18771,35386635.0
2007-05-14 23:24:00,2.18781,2.18781,2.18774,2.18774,1826057.0
2007-05-14 23:25:00,2.18767,2.18767,2.1874,2.1874,22749024.0
2007-05-14 23:26:00,2.18708,2.18717,2.18707,2.18707,5157051.0
2007-05-14 23:27:00,2.18697,2.18716,2.18691,2.18716,39075426.0
2007-05-14 23:28:00,2.18706,2.18743,2.18706,2.18743,2011517.0
2007-05-14 23:29:00,2.18739,2.18772,2.18739,2.18772,6815224.0
2007-05-14 23:30:00,2.18772,2.18773,2.18761,2.18772,4183079.0
2007-05-14 23:31:00,2.18761,2.18778,2.18758,2.18765,13420112.0
2007-05-14 23:32:00,2.18761,2.18764,2.1872,2.18756,43190901.0
2007-05-14 23:33:00,2.18778,2.18778,2.18763,2.18771,1263785.0
2007-05-14 23:34:00,2.18778,2.18792,2.18778,2.18783,2049582.0
2007-05-14 23:35:00,2.18768,2.18777,2.18744,2.18777,14201737.0
2007-05-14 23:36:00,2.18788,2.18806,2.18779,2.1878,9040429.0
2007-05-14 23:37:00,2.18805,2.18813,2.18793,2.18804,2606302.0
2007-05-14 23:38:00,2.18804,2.18804,2.18787,2.18799,4574481.0
2007-05-14 23:39:00,2.18811,2.18836,2.18811,2.18836,4167041.0
2007-05-14 23:40:00,2.18839,2.18843,2.18835,2.18835,3019831.0
2007-05-14 23:42:00,2.18844,2.18855,2.18835,2.1884,3807600.0
2007-05-14 23:43:00,2.18837,2.18837,2.18788,2.18811,4799711.0
2007-05-14 23:44:00,2.18838,2.18859,2.18838,2.1884,4557595.0
2007-05-14 23:45:00,2.18827,2.18827,2.18769,2.18797,4431886.0
2007-05-14 23:46:00,2.18808,2.18808,2.1879,2.1879,2280120.0
2007-05-14 23:47:00,2.18762,2.18783,2.18762,2.18783,7483467.0
2007-05-14 23:48:00,2.18806,2.1884,2.18806,2.1884,4500266.0
2007-05-14 23:49:00,2.18837,2.18837,2.18819,2.18819,758259.0
2007-05-14 23:50:00,2.18831,2.18885,2.18817,2.18875,5115894.0
2007-05-14 23:51:00,2.18877,2.18877,2.18807,2.18807,7687634.0
2007-05-14 23:52:00,2.18804,2.18824,2.188,2.18824,9313546.0
2007-05-14 23:53:00,2.18817,2.18817,2.18795,2.18817,20366087.0
2007-05-14 23:54:00,2.18818,2.18825,2.18813,2.18813,2578458.0
2007-05-14 23:56:00,2.1881,2.18822,2.18795,2.18796,3987863.0
2007-05-14 23:57:00,2.18778,2.18785,2.18768,2.18785,10020795.0
2007-05-14 23:58:00,2.18804,2.18822,2.18804,2.18821,2226041.0
2007-05-14 23:59:00,2.18824,2.18824,2.18803,2.18803,11368246.0
2007-05-15 00:00:00,2.18794,2.18823,2.18779,2.18823,6781714.0
2007-05-15 00:01:00,2.18837,2.18848,2.18822,2.18822,1869391.0
2007-05-15 00:02:00,2.18815,2.18815,2.18775,2.18812,4989385.0
2007-05-15 00:03:00,2.18823,2.18836,2.18818,2.18818,2403695.0
2007-05-15 00:04:00,2.18816,2.18846,2.18816,2.18846,5673233.0
2007-05-15 00:05:00,2.18856,2.1891,2.18856,2.1891,1941271.0
2007-05-15 00:06:00,2.18916,2.18916,2.18858,2.18858,3001749.0
2007-05-15 00:07:00,2.18847,2.18855,2.18841,2.18855,4117145.0
2007-05-15 00:08:00,2.1885,2.18856,2.18849,2.18849,5167408.0
2007-05-15 00:09:00,2.18848,2.18856,2.18837,2.18856,4867523.0
2007-05-15 00:10:00,2.18849,2.18849,2.18806,2.1882,1433508.0
2007-05-15 00:11:00,2.18822,2.18833,2.18815,2.18833,4693811.0
2007-05-15 00:12:00,2.18836,2.18841,2.18826,2.18837,15377047.0
2007-05-15 00:13:00,2.18831,2.18831,2.18805,2.18805,14328533.0
2007-05-15 00:14:00,2.18824,2.18839,2.18782,2.18823,10655794.0
2007-05-15 00:15:00,2.18833,2.18846,2.18825,2.18846,8085064.0
2007-05-15 00:16:00,2.18842,2.18845,2.18781,2.18816,13378435.0
2007-05-15 00:17:00,2.18819,2.18819,2.18793,2.18813,17992690.0
2007-05-15 00:18:00,2.18814,2.18823,2.18814,2.18823,5249254.0
2007-05-15 00:19:00,2.18824,2.1883,2.18815,2.18826,4329506.0
2007-05-15 00:20:00,2.18825,2.18856,2.18815,2.18815,3241585.0
2007-05-15 00:21:00,2.18831,2.18853,2.18829,2.18853,2419941.0
2007-05-15 00:22:00,2.18872,2.1889,2.18872,2.18876,6844017.0
2007-05-15 00:23:00,2.18879,2.18879,2.1881,2.1881,8999048.0
2007-05-15 00:24:00,2.18831,2.18843,2.18828,2.1884,10738121.0
2007-05-15 00:25:00,2.18831,2.18831,2.18807,2.1883,11222967.0
2007-05-15 00:26:00,2.18833,2.1886,2.18832,2.1886,40508255.0
2007-05-15 00:27:00,2.18854,2.1886,2.18849,2.1886,13573889.0
2007-05-15 00:28:00,2.18847,2.18847,2.18825,2.18838,22234842.0
2007-05-15 00:29:00,2.1885,2.18864,2.1885,2.18854,4583757.0
2007-05-15 00:30:00,2.18854,2.18855,2.18836,2.1884,12103633.0
2007-05-15 00:31:00,2.18825,2.18839,2.18825,2.18839,4489308.0
2007-05-15 00:32:00,2.18847,2.1885,2.18847,2.18848,1916547.0
2007-05-15 00:33:00,2.18838,2.18838,2.18816,2.18832,16642423.0
2007-05-15 00:34:00,2.18826,2.18828,2.18804,2.18804,1976638.0
2007-05-15 00:35:00,2.18795,2.18797,2.18779,2.18779,9269313.0
2007-05-15 00:36:00,2.1879,2.18819,2.1879,2.18807,7139334.0
2007-05-15 00:37:00,2.18808,2.18815,2.18793,2.18793,8510971.0
2007-05-15 00:38:00,2.18789,2.18792,2.18786,2.18792,1955376.0
2007-05-15 00:39:00,2.18775,2.18781,2.18765,2.18775,8742366.0
2007-05-15 00:40:00,2.18774,2.18833,2.18774,2.18833,4771550.0
2007-05-15 00:41:00,2.18834,2.18834,2.18775,2.18775,6774528.0
2007-05-15 00:42:00,2.18772,2.18797,2.18771,2.18791,10060651.0
2007-05-15 00:43:00,2.18795,2.18807,2.18795,2.18804,2013773.0
2007-05-15 00:44:00,2.18803,2.18813,2.188,2.18813,3834238.0
2007-05-15 00:45:00,2.18813,2.18827,2.18809,2.18812,4639679.0
2007-05-15 00:46:00,2.18826,2.18835,2.18826,2.1883,3432479.0
2007-05-15 00:47:00,2.18826,2.18829,2.18809,2.18811,6489307.0
2007-05-15 00:48:00,2.18823,2.18825,2.18787,2.1881,5618944.0
2007-05-15 00:49:00,2.18805,2.18807,2.18793,2.18795,7240576.0
2007-05-15 00:50:00,2.1881,2.18842,2.18787,2.18822,17635157.0
2007-05-15 00:51:00,2.18803,2.18803,2.18789,2.18796,8491315.0
2007-05-15 00:52:00,2.18796,2.18848,2.18794,2.18838,5018768.0
2007-05-15 00:53:00,2.18839,2.18839,2.18821,2.18827,4855530.0
2007-05-15 00:54:00,2.18814,2.18833,2.18812,2.1883,4558643.0
2007-05-15 00:55:00,2.18824,2.18833,2.18818,2.18833,3123239.0
2007-05-15 00:56:00,2.18828,2.1883,2.18812,2.18822,6907893.0
2007-05-15 00:57:00,2.18823,2.1883,2.18818,2.18818,16090447.0
2007-05-15 00:58:00,2.18823,2.18835,2.18822,2.18825,2419462.0
2007-05-15 00:59:00,2.18824,2.1884,2.18824,2.1884,6724073.0
2007-05-15 01:00:00,2.18843,2.18858,2.18838,2.18858,8778082.0
2007-05-15 01:01:00,2.18855,2.18892,2.18855,2.18892,3739235.0
2007-05-15 01:02:00,2.18887,2.18891,2.18885,2.18885,17276155.0
2007-05-15 01:03:00,2.18877,2.18884,2.18877,2.18877,5229894.0
2007-05-15 01:04:00,2.18874,2.1888,2.18851,2.1888,21763959.0
2007-05-15 01:05:00,2.18894,2.18906,2.18889,2.18894,3891274.0
2007-05-15 01:06:00,2.18882,2.18904,2.18862,2.18862,5396830.0
2007-05-15 01:07:00,2.18863,2.18871,2.18851,2.18871,15262101.0
2007-05-15 01:08:00,2.1889,2.18905,2.1889,2.18905,5875486.0
2007-05-15 01:09:00,2.18917,2.18944,2.18917,2.18944,17479434.0
2007-05-15 01:10:00,2.18949,2.18974,2.18949,2.18973,11661247.0
2007-05-15 01:11:00,2.18978,2.18978,2.18957,2.18957,7605980.0
2007-05-15 01:12:00,2.18929,2.18937,2.18913,2.18923,3680710.0
2007-05-15 01:13:00,2.18919,2.18924,2.18909,2.18924,4566065.0
2007-05-15 01:14:00,2.18933,2.18969,2.18933,2.18969,1211536.0
2007-05-15 01:15:00,2.18971,2.1899,2.18971,2.18985,16366980.0
2007-05-15 01:16:00,2.19013,2.19013,2.18994,2.18995,5165636.0
2007-05-15 01:17:00,2.18977,2.18986,2.18903,2.18903,5980073.0
2007-05-15 01:18:00,2.18901,2.18932,2.18901,2.18913,5372664.0
2007-05-15 01:20:00,2.18914,2.18934,2.18914,2.18934,6613389.0
2007-05-15 01:21:00,2.18935,2.18947,2.18916,2.18916,22020038.0
2007-05-15 01:22:00,2.18916,2.18977,2.18916,2.18959,4905514.0
2007-05-15 01:23:00,2.1896,2.1896,2.18921,2.18951,7466865.0
2007-05-15 01:24:00,2.18956,2.18956,2.18913,2.18913,6407554.0
2007-05-15 01:25:00,2.18901,2.18901,2.18869,2.18896,4200783.0
2007-05-15 01:26:00,2.18903,2.18953,2.18903,2.18927,14134747.0
2007-05-15 01:27:00,2.18923,2.18923,2.1889,2.18901,6432499.0
2007-05-15 01:28:00,2.18928,2.18947,2.18904,2.18909,6981077.0
2007-05-15 01:29:00,2.18915,2.18946,2.18915,2.18919,7253073.0
2007-05-15 01:30:00,2.18907,2.18926,2.18907,2.18921,3304367.0
2007-05-15 01:31:00,2.18916,2.18929,2.18905,2.18929,6540623.0
2007-05-15 01:32:00,2.18924,2.18932,2.18909,2.18932,6200050.0
2007-05-15 01:33:00,2.18948,2.18962,2.18944,2.18954,7797366.0
2007-05-15 01:34:00,2.18953,2.18964,2.18926,2.18961,4958268.0
2007-05-15 01:35:00,2.18966,2.18967,2.18958,2.18958,2813372.0
2007-05-15 01:36:00,2.18951,2.18951,2.18915,2.18924,13341971.0
2007-05-15 01:37:00,2.18917,2.18944,2.18917,2.18944,5898788.0
2007-05-15 01:38:00,2.18966,2.18978,2.18966,2.18971,3275974.0
2007-05-15 01:39:00,2.18967,2.18967,2.18943,2.18943,3895780.0
2007-05-15 01:40:00,2.1895,2.18962,2.18941,2.18941,7673059.0
2007-05-15 01:41:00,2.18958,2.18968,2.1895,2.18967,3888985.0
2007-05-15 01:42:00,2.18997,2.1901,2.18988,2.18988,4718475.0
2007-05-15 01:43:00,2.18964,2.18974,2.18959,2.18964,3222389.0
2007-05-15 01:44:00,2.1896,2.18972,2.18946,2.18972,8616910.0
2007-05-15 01:45:00,2.18962,2.18983,2.1896,2.18983,3383022.0
2007-05-15 01:46:00,2.18974,2.18974,2.18959,2.18964,1957701.0
2007-05-15 01:47:00,2.18965,2.18973,2.18965,2.18965,5755884.0
2007-05-15 01:48:00,2.18958,2.18976,2.18932,2.18932,2434646.0
2007-05-15 01:49:00,2.18939,2.19014,2.18939,2.19008,17926271.0
2007-05-15 01:50:00,2.1903,2.19036,2.19019,2.19019,6523645.0
2007-05-15 01:51:00,2.19014,2.19018,2.19,2.19013,3864068.0
2007-05-15 01:52:00,2.19014,2.19023,2.19011,2.19011,19232554.0
2007-05-15 01:53:00,2.19009,2.19009,2.18998,2.18998,12952315.0
2007-05-15 01:54:00,2.19007,2.19007,2.18959,2.18982,13035870.0
2007-05-15 01:55:00,2.18964,2.18987,2.18964,2.18987,3436478.0
2007-05-15 01:56:00,2.18995,2.19036,2.18995,2.19023,18679455.0
2007-05-15 01:57:00,2.19012,2.19012,2.1898,2.1898,15382913.0
2007-05-15 01:58:00,2.18979,2.18983,2.18975,2.18979,2624154.0
2007-05-15 01:59:00,2.18986,2.18991,2.18975,2.18989,4891546.0
2007-05-15 02:00:00,2.18997,2.19007,2.18987,2.18987,5022637.0
2007-05-15 02:01:00,2.18968,2.18968,2.18945,2.18955,2392991.0
2007-05-15 02:02:00,2.18957,2.18961,2.18945,2.18946,14247395.0
2007-05-15 02:03:00,2.18943,2.18947,2.18909,2.18909,20170018.0
2007-05-15 02:04:00,2.18912,2.18912,2.18896,2.18905,3677343.0
2007-05-15 02:05:00,2.18932,2.18962,2.18916,2.18956,13891592.0
2007-05-15 02:06:00,2.18941,2.18948,2.1894,2.18948,12103837.0
2007-05-15 02:07:00,2.18947,2.18955,2.18934,2.18955,19442533.0
2007-05-15 02:08:00,2.18953,2.18953,2.18932,2.18935,3520150.0
2007-05-15 02:09:00,2.18926,2.18926,2.18894,2.18894,6897488.0
2007-05-15 02:10:00,2.18863,2.18878,2.1885,2.18878,16669397.0
2007-05-15 02:11:00,2.18891,2.18922,2.18891,2.18922,2236904.0
2007-05-15 02:12:00,2.18931,2.18936,2.18931,2.18932,5473453.0
2007-05-15 02:13:00,2.18928,2.18933,2.18921,2.1893,1938510.0
2007-05-15 02:14:00,2.18939,2.18948,2.18937,2.18942,3511908.0
2007-05-15 02:15:00,2.18952,2.18955,2.18929,2.18955,9298491.0
2007-05-15 02:16:00,2.18973,2.18985,2.18962,2.18962,3225937.0
2007-05-15 02:17:00,2.18955,2.18955,2.1894,2.18942,4305572.0
2007-05-15 02:18:00,2.18927,2.18958,2.18927,2.18958,3938213.0
2007-05-15 02:19:00,2.18964,2.18989,2.18964,2.18985,7383619.0
2007-05-15 02:20:00,2.18979,2.1899,2.18975,2.18975,3593231.0
2007-05-15 02:21:00,2.18955,2.18955,2.18932,2.18937,3175931.0
2007-05-15 02:22:00,2.18949,2.18981,2.18949,2.18976,5734217.0
2007-05-15 02:23:00,2.18986,2.19002,2.18975,2.18984,13374070.0
2007-05-15 02:24:00,2.1898,2.18982,2.18967,2.18967,3094338.0
2007-05-15 02:25:00,2.18969,2.18994,2.18951,2.18994,4848686.0
2007-05-15 02:26:00,2.18994,2.18994,2.18973,2.18985,7819259.0
2007-05-15 02:27:00,2.1898,2.19004,2.1898,2.19004,6304066.0
2007-05-15 02:28:00,2.19013,2.19013,2.18997,2.18997,6080907.0
2007-05-15 02:29:00,2.18985,2.18985,2.18955,2.18955,3486352.0
2007-05-15 02:30:00,2.18982,2.1903,2.18982,2.1903,6938084.0
2007-05-15 02:31:00,2.19029,2.19033,2.1901,2.1901,6571662.0
2007-05-15 02:32:00,2.19012,2.19071,2.19012,2.19071,6079292.0
2007-05-15 02:33:00,2.19062,2.19062,2.19047,2.19059,12868488.0
2007-05-15 02:34:00,2.19085,2.19097,2.19081,2.19084,4265621.0
2007-05-15 02:36:00,2.19058,2.19058,2.19015,2.19039,6873034.0
2007-05-15 02:37:00,2.19029,2.1906,2.19029,2.1906,4606116.0
2007-05-15 02:38:00,2.19063,2.19063,2.19034,2.19034,20385150.0
2007-05-15 02:39:00,2.19047,2.19047,2.19026,2.19026,6252613.0
2007-05-15 02:40:00,2.1903,2.19033,2.19016,2.19024,3465731.0
2007-05-15 02:41:00,2.1901,2.19031,2.1901,2.19025,5551992.0
2007-05-15 02:42:00,2.19023,2.19029,2.19002,2.19002,5817192.0
2007-05-15 02:43:00,2.19006,2.1901,2.18991,2.1901,5285079.0
2007-05-15 02:44:00,2.19,2.19024,2.19,2.19011,17092948.0
2007-05-15 02:45:00,2.19006,2.19006,2.18984,2.18984,1255218.0
2007-05-15 02:46:00,2.18971,2.18996,2.18971,2.18976,5032587.0
2007-05-15 02:47:00,2.18967,2.18981,2.18967,2.18972,3540846.0
2007-05-15 02:48:00,2.18991,2.18996,2.18979,2.18984,7295903.0
2007-05-15 02:49:00,2.18971,2.18971,2.18949,2.18962,11361309.0
2007-05-15 02:50:00,2.18978,2.18991,2.18972,2.18972,15993625.0
2007-05-15 02:51:00,2.18947,2.18955,2.18929,2.18955,5348158.0
2007-05-15 02:52:00,2.18956,2.18998,2.1895,2.18998,15306491.0
2007-05-15 02:53:00,2.18996,2.19001,2.18994,2.19001,5046597.0
2007-05-15 02:54:00,2.19005,2.19012,2.18984,2.18984,3795995.0
2007-05-15 02:55:00,2.18969,2.18986,2.18954,2.18986,21798838.0
2007-05-15 02:56:00,2.18977,2.18983,2.18946,2.18946,5437048.0
2007-05-15 02:57:00,2.18947,2.18947,2.18915,2.18927,17322928.0
2007-05-15 02:58:00,2.18949,2.18965,2.18947,2.18947,3518949.0
2007-05-15 02:59:00,2.18954,2.18964,2.18946,2.18946,9008707.0
2007-05-15 03:00:00,2.18942,2.18946,2.18932,2.18946,7166992.0
2007-05-15 03:01:00,2.18944,2.18944,2.18895,2.18895,2607459.0
2007-05-15 03:02:00,2.18874,2.18874,2.18848,2.18864,16905190.0
2007-05-15 03:03:00,2.1888,2.189,2.18874,2.189,6541566.0
2007-05-15 03:04:00,2.18905,2.18905,2.18871,2.18871,3447664.0
2007-05-15 03:05:00,2.1886,2.1886,2.18824,2.18824,4714212.0
2007-05-15 03:06:00,2.18845,2.18876,2.18845,2.18876,5361672.0
2007-05-15 03:07:00,2.18877,2.18888,2.18868,2.18885,4910250.0
2007-05-15 03:08:00,2.18901,2.18913,2.18901,2.18911,8363357.0
2007-05-15 03:09:00,2.18908,2.18908,2.18848,2.18891,16121361.0
2007-05-15 03:10:00,2.18892,2.18901,2.1889,2.1889,7024231.0
2007-05-15 03:11:00,2.1888,2.1888,2.18828,2.18864,5376463.0
2007-05-15 03:12:00,2.18862,2.18901,2.18862,2.18878,6326712.0
2007-05-15 03:13:00,2.18878,2.18889,2.18875,2.18889,3789446.0
2007-05-15 03:14:00,2.18892,2.18922,2.18892,2.18911,4333316.0
2007-05-15 03:15:00,2.18912,2.18912,2.18892,2.18893,3733436.0
2007-05-15 03:16:00,2.18898,2.18916,2.18898,2.18913,2220747.0
2007-05-15 03:17:00,2.18912,2.18918,2.189,2.189,10108160.0
2007-05-15 03:18:00,2.18899,2.18901,2.1889,2.1889,6219727.0
2007-05-15 03:19:00,2.18893,2.18898,2.18887,2.18892,5194733.0
2007-05-15 03:20:00,2.18888,2.1889,2.18874,2.18881,8177314.0
2007-05-15 03:21:00,2.1889,2.1889,2.18877,2.18877,2071811.0
2007-05-15 03:22:00,2.18875,2.18888,2.18875,2.18888,7844571.0
2007-05-15 03:23:00,2.18888,2.18889,2.18881,2.18889,7004153.0
2007-05-15 03:24:00,2.18887,2.18902,2.18873,2.18873,8876952.0
2007-05-15 03:25:00,2.1887,2.18883,2.18858,2.18883,2042192.0
2007-05-15 03:26:00,2.18894,2.18903,2.18894,2.18896,15492854.0
2007-05-15 03:28:00,2.18879,2.18891,2.18868,2.18872,4090859.0
2007-05-15 03:29:00,2.18897,2.18911,2.18897,2.18909,12507631.0
2007-05-15 03:30:00,2.18904,2.18904,2.18878,2.18883,4994287.0
2007-05-15 03:31:00,2.18878,2.18888,2.18877,2.18888,21717955.0
2007-05-15 03:32:00,2.18913,2.18946,2.18913,2.18944,14715840.0
2007-05-15 03:33:00,2.18936,2.18936,2.18933,2.18933,1922200.0
2007-05-15 03:34:00,2.18951,2.1897,2.18951,2.18967,11640873.0
2007-05-15 03:35:00,2.18966,2.18966,2.18946,2.18958,10753173.0
2007-05-15 03:36:00,2.18958,2.18987,2.18958,2.18987,9010102.0
2007-05-15 03:37:00,2.18977,2.18986,2.18971,2.18976,7272359.0
2007-05-15 03:38:00,2.18983,2.18994,2.18983,2.18991,2536629.0
2007-05-15 03:39:00,2.18981,2.1899,2.18979,2.18981,3041171.0
2007-05-15 03:40:00,2.18993,2.19005,2.18992,2.18993,4306252.0
2007-05-15 03:41:00,2.1898,2.18984,2.1895,2.18984,5233553.0
2007-05-15 03:42:00,2.18995,2.19004,2.18995,2.19003,18231521.0
2007-05-15 03:43:00,2.18986,2.18986,2.18925,2.18962,12197699.0
2007-05-15 03:44:00,2.18991,2.19015,2.18991,2.19008,8442168.0
2007-05-15 03:45:00,2.18997,2.19008,2.1895,2.18984,9741105.0
2007-05-15 03:46:00,2.18963,2.18974,2.18962,2.1897,14003649.0
2007-05-15 03:47:00,2.18971,2.18977,2.18958,2.18958,14993220.0
2007-05-15 03:48:00,2.18944,2.1897,2.18944,2.18951,5110304.0
2007-05-15 03:49:00,2.18934,2.1894,2.18896,2.1894,1390136.0
2007-05-15 03:50:00,2.18946,2.18957,2.18946,2.18957,5065589.0
2007-05-15 03:51:00,2.18956,2.18956,2.18936,2.18938,4844747.0
2007-05-15 03:52:00,2.18946,2.18946,2.18943,2.18943,3783792.0
2007-05-15 03:53:00,2.18944,2.18944,2.18919,2.18923,3102902.0
2007-05-15 03:54:00,2.18928,2.1893,2.18916,2.18925,1980886.0
2007-05-15 03:55:00,2.18918,2.18918,2.18889,2.18902,6402548.0
2007-05-15 03:56:00,2.18903,2.18921,2.18889,2.18889,2507506.0
2007-05-15 03:57:00,2.18872,2.18872,2.18817,2.18872,5006909.0
2007-05-15 03:58:00,2.18877,2.18877,2.1886,2.1886,1835976.0
2007-05-15 03:59:00,2.18843,2.18843,2.18818,2.18818,6264863.0
2007-05-15 04:00:00,2.18814,2.18832,2.18814,2.18832,11731936.0
2007-05-15 04:01:00,2.1883,2.1883,2.18823,2.18829,2034401.0
2007-05-15 04:02:00,2.18825,2.18834,2.18824,2.18824,10405810.0
2007-05-15 04:03:00,2.18829,2.18839,2.18816,2.18818,4357843.0
2007-05-15 04:04:00,2.18804,2.18812,2.1877,2.1877,5802517.0
2007-05-15 04:05:00,2.18772,2.18855,2.18772,2.18849,2676135.0
2007-05-15 04:06:00,2.18848,2.18848,2.188,2.18829,18592373.0
2007-05-15 04:07:00,2.18842,2.18868,2.18842,2.18868,10332313.0
2007-05-15 04:08:00,2.18872,2.18882,2.18872,2.18874,7565826.0
2007-05-15 04:09:00,2.18865,2.18878,2.18841,2.18873,5539678.0
2007-05-15 04:10:00,2.18864,2.18874,2.18864,2.18868,702092.0
2007-05-15 04:11:00,2.1887,2.18871,2.18849,2.18849,4545262.0
2007-05-15 04:12:00,2.18847,2.18864,2.18847,2.18848,6988014.0
2007-05-15 04:13:00,2.18853,2.18853,2.18833,2.18848,2523372.0
2007-05-15 04:14:00,2.1884,2.18902,2.18837,2.18902,4094123.0
2007-05-15 04:15:00,2.18894,2.189,2.18881,2.18881,4750957.0
2007-05-15 04:16:00,2.18864,2.18873,2.18851,2.18866,5168204.0
2007-05-15 04:17:00,2.18869,2.18905,2.18869,2.18905,3574203.0
2007-05-15 04:18:00,2.18909,2.18909,2.1887,2.18896,3260987.0
2007-05-15 04:19:00,2.18888,2.18888,2.18869,2.18869,3125473.0
2007-05-15 04:20:00,2.18877,2.18888,2.18877,2.18879,4255556.0
2007-05-15 04:21:00,2.18877,2.18879,2.18867,2.18875,4566261.0
2007-05-15 04:22:00,2.18874,2.18878,2.18862,2.18878,2621770.0
2007-05-15 04:23:00,2.18864,2.18886,2.18864,2.18879,8642030.0
2007-05-15 04:24:00,2.1888,2.18881,2.1887,2.18871,13912358.0
2007-05-15 04:25:00,2.1887,2.18889,2.18865,2.18889,1877939.0
2007-05-15 04:26:00,2.18883,2.18884,2.18868,2.18884,1286034.0
2007-05-15 04:27:00,2.18854,2.1886,2.18801,2.1886,45089153.0
2007-05-15 04:28:00,2.18875,2.18909,2.18875,2.1889,12615260.0
2007-05-15 04:29:00,2.18898,2.189,2.18884,2.18884,3938869.0
2007-05-15 04:30:00,2.18881,2.18913,2.18868,2.18913,7454851.0
2007-05-15 04:31:00,2.18932,2.18949,2.18932,2.18932,3737861.0
2007-05-15 04:32:00,2.18911,2.18911,2.18895,2.18895,35568381.0
2007-05-15 04:33:00,2.18892,2.18896,2.1887,2.1887,5584851.0
2007-05-15 04:34:00,2.18875,2.18875,2.18849,2.18849,24440294.0
2007-05-15 04:35:00,2.18849,2.1888,2.18849,2.1888,1758530.0
2007-05-15 04:36:00,2.18887,2.189,2.18877,2.18887,34312651.0
2007-05-15 04:37:00,2.18884,2.18884,2.18871,2.18876,3144053.0
2007-05-15 04:38:00,2.18875,2.18885,2.18867,2.18885,12332996.0
2007-05-15 04:39:00,2.1888,2.18898,2.1888,2.18892,7586692.0
2007-05-15 04:40:00,2.18875,2.18875,2.18843,2.1887,10487932.0
2007-05-15 04:41:00,2.18848,2.18853,2.18838,2.18838,11427808.0
2007-05-15 04:42:00,2.18841,2.1885,2.18837,2.1885,8540061.0
2007-05-15 04:43:00,2.1885,2.18851,2.18823,2.18844,5340719.0
2007-05-15 04:44:00,2.18849,2.18849,2.18807,2.18807,5525262.0
2007-05-15 04:45:00,2.18798,2.18798,2.18784,2.18792,2734790.0
2007-05-15 04:46:00,2.18795,2.18798,2.18783,2.18793,1510065.0
2007-05-15 04:47:00,2.18775,2.18786,2.18768,2.18786,12699895.0
2007-05-15 04:48:00,2.18798,2.18812,2.18798,2.18812,10218961.0
2007-05-15 04:49:00,2.18813,2.18813,2.18795,2.18813,11191559.0
2007-05-15 04:50:00,2.18814,2.18823,2.18807,2.1882,3110875.0
2007-05-15 04:51:00,2.18813,2.18813,2.18795,2.18803,10628276.0
2007-05-15 04:52:00,2.18806,2.18829,2.18806,2.18829,7782954.0
2007-05-15 04:53:00,2.1883,2.18861,2.1883,2.18844,8732863.0
2007-05-15 04:54:00,2.18826,2.18833,2.1869,2.18818,2799847.0
2007-05-15 04:55:00,2.18829,2.18864,2.18829,2.18864,3616704.0
2007-05-15 04:56:00,2.18863,2.18863,2.18811,2.18833,2099390.0
2007-05-15 04:57:00,2.18828,2.18828,2.18811,2.18813,16340750.0
2007-05-15 04:58:00,2.18809,2.18809,2.18765,2.18765,14348127.0
2007-05-15 04:59:00,2.18774,2.18795,2.18774,2.18783,3174176.0
2007-05-15 05:00:00,2.18788,2.18801,2.18765,2.18765,2772791.0
2007-05-15 05:01:00,2.18774,2.18785,2.18767,2.18779,2798186.0
2007-05-15 05:02:00,2.18777,2.18777,2.18747,2.18747,3743960.0
2007-05-15 05:03:00,2.18733,2.18739,2.1873,2.18737,2119033.0
2007-05-15 05:04:00,2.18758,2.18775,2.18755,2.18768,23530415.0
2007-05-15 05:05:00,2.18773,2.18773,2.18754,2.18759,18363520.0
2007-05-15 05:06:00,2.1876,2.18788,2.1876,2.18788,6925517.0
2007-05-15 05:07:00,2.18809,2.18824,2.18807,2.18807,10525211.0
2007-05-15 05:08:00,2.18781,2.18781,2.18731,2.18731,28923824.0
2007-05-15 05:09:00,2.18719,2.1872,2.1869,2.1869,11375095.0
2007-05-15 05:10:00,2.187,2.18774,2.18698,2.18774,18733642.0
2007-05-15 05:11:00,2.18783,2.18798,2.18763,2.18763,19211992.0
2007-05-15 05:12:00,2.18751,2.18751,2.18731,2.18744,2066112.0
2007-05-15 05:13:00,2.1877,2.18795,2.1877,2.18775,2742119.0
2007-05-15 05:14:00,2.1878,2.18792,2.18753,2.18754,9248166.0
2007-05-15 05:15:00,2.18755,2.18767,2.18754,2.18767,5148431.0
2007-05-15 05:16:00,2.18782,2.18794,2.18775,2.18783,3444959.0
2007-05-15 05:17:00,2.18778,2.18778,2.18753,2.18759,15096859.0
2007-05-15 05:18:00,2.1876,2.18789,2.18753,2.18789,23617511.0
2007-05-15 05:19:00,2.18798,2.18811,2.18764,2.18811,5644946.0
2007-05-15 05:20:00,2.1882,2.18829,2.1878,2.1878,1585036.0
2007-05-15 05:21:00,2.18793,2.18803,2.18792,2.18799,6383554.0
2007-05-15 05:22:00,2.1879,2.18791,2.18767,2.18782,20050674.0
2007-05-15 05:23:00,2.18783,2.18783,2.18761,2.18761,2949474.0
2007-05-15 05:24:00,2.18788,2.18829,2.18786,2.18819,26575989.0
2007-05-15 05:25:00,2.18818,2.18818,2.18798,2.1881,4810531.0
2007-05-15 05:26:00,2.18784,2.18799,2.18768,2.18789,3844956.0
2007-05-15 05:27:00,2.18799,2.18808,2.18795,2.18795,6827478.0
2007-05-15 05:28:00,2.18809,2.18821,2.18803,2.18821,4315158.0
2007-05-15 05:29:00,2.18838,2.18847,2.18838,2.18842,1069094.0
2007-05-15 05:30:00,2.18834,2.18834,2.18815,2.18827,2295741.0
2007-05-15 05:31:00,2.18821,2.18827,2.18811,2.18811,6885935.0
2007-05-15 05:32:00,2.18818,2.18829,2.18815,2.18817,9683490.0
2007-05-15 05:33:00,2.18803,2.18803,2.18749,2.18758,2358309.0
2007-05-15 05:34:00,2.18774,2.18792,2.1875,2.18792,26591892.0
2007-05-15 05:35:00,2.18804,2.18813,2.18797,2.18813,7670882.0
2007-05-15 05:36:00,2.18815,2.18815,2.18798,2.18798,8188026.0
2007-05-15 05:37:00,2.18793,2.18793,2.18776,2.18785,4181981.0
2007-05-15 05:38:00,2.18788,2.18801,2.18785,2.18793,5938012.0
2007-05-15 05:39:00,2.18796,2.18796,2.18765,2.18783,15583647.0
2007-05-15 05:40:00,2.18784,2.18791,2.18746,2.18783,17794423.0
2007-05-15 05:41:00,2.18778,2.18782,2.18768,2.18774,6861503.0
2007-05-15 05:42:00,2.18787,2.18798,2.18773,2.18773,6517454.0
2007-05-15 05:43:00,2.18778,2.18778,2.18757,2.18775,9090640.0
2007-05-15 05:44:00,2.18787,2.18788,2.18765,2.18765,4679787.0
2007-05-15 05:45:00,2.18763,2.18766,2.18749,2.18759,2829061.0
2007-05-15 05:46:00,2.18758,2.18773,2.18745,2.18773,5182240.0
2007-05-15 05:47:00,2.18767,2.18773,2.1876,2.1876,2836181.0
2007-05-15 05:48:00,2.18748,2.18769,2.18748,2.18763,7828609.0
2007-05-15 05:49:00,2.18762,2.1877,2.18762,2.1877,1444720.0
2007-05-15 05:50:00,2.18769,2.1877,2.18752,2.18753,4601061.0
2007-05-15 05:51:00,2.18758,2.18769,2.18723,2.18723,11253503.0
2007-05-15 05:52:00,2.18762,2.18762,2.18743,2.1876,7409264.0
2007-05-15 05:53:00,2.18761,2.18771,2.18761,2.18771,4094941.0
2007-05-15 05:54:00,2.18764,2.18764,2.18746,2.18747,6728024.0
2007-05-15 05:55:00,2.18748,2.18756,2.1874,2.18754,4393169.0
2007-05-15 05:56:00,2.18757,2.18758,2.18744,2.1875,8967672.0
2007-05-15 05:57:00,2.18753,2.18777,2.18747,2.18747,12186111.0
2007-05-15 05:58:00,2.18756,2.18772,2.18756,2.1877,1401919.0
2007-05-15 05:59:00,2.1877,2.1877,2.18753,2.18763,3044177.0
2007-05-15 06:00:00,2.18761,2.18771,2.18723,2.18763,4596012.0
2007-05-15 06:01:00,2.18769,2.18772,2.18754,2.18754,3331396.0
2007-05-15 06:02:00,2.18741,2.18754,2.18711,2.18754,5051796.0
2007-05-15 06:03:00,2.18755,2.1876,2.18745,2.18747,10116074.0
2007-05-15 06:04:00,2.18744,2.18762,2.18744,2.18762,15522658.0
2007-05-15 06:05:00,2.18765,2.18781,2.1876,2.18781,14673998.0
2007-05-15 06:06:00,2.18789,2.18811,2.18789,2.188,6710914.0
2007-05-15 06:07:00,2.18809,2.18817,2.18799,2.18805,21176278.0
2007-05-15 06:08:00,2.18796,2.18811,2.18796,2.18811,4828906.0
2007-05-15 06:09:00,2.18804,2.18811,2.18798,2.18811,3251383.0
2007-05-15 06:10:00,2.18818,2.18825,2.18815,2.18825,1692107.0
2007-05-15 06:11:00,2.18821,2.18821,2.18786,2.18786,8123633.0
2007-05-15 06:12:00,2.18785,2.18799,2.18785,2.18786,3164881.0
2007-05-15 06:14:00,2.18807,2.18819,2.18807,2.18813,2984102.0
2007-05-15 06:15:00,2.18818,2.1882,2.18803,2.18809,5068669.0
2007-05-15 06:16:00,2.18808,2.18819,2.18808,2.18813,1923080.0
2007-05-15 06:17:00,2.18807,2.18807,2.18802,2.18807,1920613.0
2007-05-15 06:18:00,2.18802,2.18818,2.18802,2.18811,5856679.0
2007-05-15 06:19:00,2.18808,2.1882,2.18808,2.1882,8365021.0
2007-05-15 06:20:00,2.18827,2.18833,2.18817,2.18817,10189605.0
2007-05-15 06:21:00,2.18823,2.18834,2.18809,2.18813,9633341.0
2007-05-15 06:22:00,2.18815,2.1884,2.18814,2.18814,13229920.0
2007-05-15 06:23:00,2.18813,2.18819,2.18805,2.18805,3065111.0
2007-05-15 06:24:00,2.188,2.18801,2.18775,2.18775,6668617.0
2007-05-15 06:25:00,2.18783,2.18784,2.18782,2.18782,1272201.0
2007-05-15 06:26:00,2.18799,2.18802,2.18785,2.1879,9986127.0
2007-05-15 06:27:00,2.18809,2.18823,2.18808,2.18808,7013513.0
2007-05-15 06:28:00,2.18797,2.1881,2.18797,2.18805,8120666.0
2007-05-15 06:29:00,2.18796,2.1882,2.18795,2.18795,3703796.0
2007-05-15 06:30:00,2.18784,2.18791,2.18761,2.18791,7109595.0
2007-05-15 06:31:00,2.18802,2.18808,2.18784,2.18786,2868245.0
2007-05-15 06:32:00,2.18786,2.18796,2.18786,2.18792,4978056.0
2007-05-15 06:33:00,2.18802,2.18811,2.18786,2.18786,316621.0
2007-05-15 06:34:00,2.18774,2.18775,2.18752,2.18772,8717857.0
2007-05-15 06:35:00,2.18797,2.18823,2.18797,2.18823,6019309.0
2007-05-15 06:36:00,2.18815,2.18815,2.18783,2.18792,994465.0
2007-05-15 06:37:00,2.1879,2.1879,2.18763,2.18763,12098785.0
2007-05-15 06:38:00,2.18754,2.18767,2.18747,2.18757,20539933.0
2007-05-15 06:39:00,2.18757,2.18801,2.18757,2.18793,5049310.0
2007-05-15 06:40:00,2.18784,2.18784,2.18683,2.18683,12097794.0
2007-05-15 06:41:00,2.18723,2.18766,2.18723,2.18766,2696534.0
2007-05-15 06:42:00,2.1876,2.18771,2.18744,2.18744,4129647.0
2007-05-15 06:43:00,2.18733,2.1875,2.18733,2.1875,5828688.0
2007-05-15 06:44:00,2.18768,2.18782,2.18765,2.18768,5078111.0
2007-05-15 06:45:00,2.18751,2.18751,2.18709,2.1875,13462379.0
2007-05-15 06:46:00,2.18767,2.18781,2.18764,2.18772,20218505.0
2007-05-15 06:47:00,2.18773,2.18773,2.18752,2.18752,7688775.0
2007-05-15 06:48:00,2.18741,2.18774,2.18736,2.18749,2078112.0
2007-05-15 06:49:00,2.18761,2.18771,2.18754,2.18763,4795081.0
2007-05-15 06:50:00,2.1877,2.1877,2.18724,2.18737,12731359.0
2007-05-15 06:51:00,2.18746,2.1875,2.18734,2.18742,13045852.0
2007-05-15 06:52:00,2.18745,2.18766,2.18741,2.18766,29697275.0
2007-05-15 06:53:00,2.18761,2.18761,2.18731,2.18737,5469354.0
2007-05-15 06:54:00,2.18749,2.18758,2.18735,2.18758,4206721.0
2007-05-15 06:55:00,2.18765,2.18789,2.18765,2.18789,18885010.0
2007-05-15 06:56:00,2.18777,2.18788,2.18763,2.18763,3078855.0
2007-05-15 06:57:00,2.18756,2.18786,2.18756,2.18762,12527783.0
2007-05-15 06:58:00,2.18746,2.18768,2.18721,2.18768,25615372.0
2007-05-15 06:59:00,2.18774,2.1878,2.18759,2.18759,1116925.0
2007-05-15 07:00:00,2.18764,2.18764,2.18748,2.18748,6683725.0
2007-05-15 07:01:00,2.18775,2.18803,2.18755,2.18755,2781695.0
2007-05-15 07:02:00,2.18789,2.18794,2.18776,2.18776,9034098.0
2007-05-15 07:03:00,2.18748,2.18763,2.18738,2.18738,1915005.0
2007-05-15 07:04:00,2.18749,2.1877,2.18738,2.1877,7389881.0
2007-05-15 07:05:00,2.1877,2.18795,2.1877,2.18795,7176735.0
2007-05-15 07:06:00,2.18798,2.18798,2.18771,2.18786,609205.0
2007-05-15 07:07:00,2.1879,2.18796,2.1878,2.18788,5065067.0
2007-05-15 07:08:00,2.18773,2.18773,2.18753,2.18753,3666105.0
2007-05-15 07:09:00,2.18754,2.18754,2.18731,2.18738,995746.0
2007-05-15 07:10:00,2.18763,2.18779,2.18763,2.18773,2541046.0
2007-05-15 07:11:00,2.18776,2.18782,2.18632,2.18773,18007990.0
2007-05-15 07:12:00,2.18757,2.18765,2.1875,2.18761,8339084.0
2007-05-15 07:14:00,2.18777,2.18807,2.18777,2.18789,3367534.0
2007-05-15 07:15:00,2.188,2.188,2.18791,2.18791,9566483.0
2007-05-15 07:16:00,2.18792,2.18801,2.18792,2.18801,1126951.0
2007-05-15 07:17:00,2.18791,2.18791,2.1875,2.18752,12114745.0
2007-05-15 07:18:00,2.18756,2.18791,2.18756,2.18783,14023184.0
2007-05-15 07:19:00,2.18798,2.18816,2.18798,2.18816,1749262.0
2007-05-15 07:20:00,2.18815,2.18828,2.18815,2.18828,4309704.0
2007-05-15 07:21:00,2.18839,2.18857,2.18831,2.18857,4242168.0
2007-05-15 07:22:00,2.1885,2.1885,2.18835,2.18848,7546707.0
2007-05-15 07:23:00,2.18855,2.18887,2.18855,2.18887,3852558.0
2007-05-15 07:24:00,2.18902,2.18903,2.18897,2.189,7971408.0
2007-05-15 07:25:00,2.18904,2.18913,2.18887,2.18895,2819065.0
2007-05-15 07:26:00,2.18901,2.18901,2.18874,2.18892,13263521.0
2007-05-15 07:27:00,2.18899,2.18908,2.18899,2.18901,6236246.0
2007-05-15 07:28:00,2.18895,2.18895,2.18883,2.18884,9266168.0
2007-05-15 07:29:00,2.18872,2.189,2.18872,2.189,15714385.0
2007-05-15 07:30:00,2.18898,2.189,2.1888,2.1888,10536726.0
2007-05-15 07:31:00,2.18872,2.18872,2.18837,2.18837,4364752.0
2007-05-15 07:32:00,2.18849,2.18879,2.18849,2.18879,3944682.0
2007-05-15 07:33:00,2.18881,2.18892,2.18868,2.18887,5920219.0
2007-05-15 07:34:00,2.18884,2.18884,2.18869,2.18871,6844778.0
2007-05-15 07:35:00,2.18876,2.18876,2.18861,2.18874,2569932.0
2007-05-15 07:36:00,2.18865,2.18874,2.1885,2.18873,7751553.0
2007-05-15 07:37:00,2.18867,2.18867,2.18843,2.18843,3537211.0
2007-05-15 07:38:00,2.18825,2.18825,2.18811,2.1882,2046597.0
2007-05-15 07:39:00,2.18823,2.18823,2.1879,2.18823,19843544.0
2007-05-15 07:40:00,2.18824,2.18846,2.18824,2.18827,5970731.0
2007-05-15 07:41:00,2.18815,2.18819,2.1879,2.18805,8683281.0
2007-05-15 07:42:00,2.1882,2.18836,2.18819,2.18836,1663662.0
2007-05-15 07:43:00,2.18836,2.18845,2.18828,2.18828,896042.0
2007-05-15 07:44:00,2.18825,2.18832,2.18811,2.18827,15625546.0
2007-05-15 07:45:00,2.18844,2.1885,2.1882,2.1885,6495529.0
2007-05-15 07:46:00,2.18807,2.18867,2.18807,2.18862,1261832.0
2007-05-15 07:47:00,2.18859,2.18862,2.18845,2.18862,2615443.0
2007-05-15 07:48:00,2.18863,2.18863,2.18842,2.18842,1103079.0
2007-05-15 07:49:00,2.18844,2.18844,2.18823,2.1884,1627176.0
2007-05-15 07:50:00,2.18843,2.18843,2.18825,2.18825,10847928.0
2007-05-15 07:51:00,2.18819,2.18822,2.18772,2.18777,7404200.0
2007-05-15 07:52:00,2.18792,2.18815,2.18792,2.1881,4401658.0
2007-05-15 07:53:00,2.18805,2.18805,2.18764,2.18764,8630912.0
2007-05-15 07:54:00,2.18806,2.18815,2.18803,2.18815,19868379.0
2007-05-15 07:55:00,2.18821,2.18821,2.18813,2.18813,7001517.0
2007-05-15 07:56:00,2.18805,2.18805,2.18773,2.18773,10382883.0
2007-05-15 07:57:00,2.18755,2.18755,2.18727,2.18727,16150862.0
2007-05-15 07:58:00,2.18717,2.18787,2.18717,2.18764,3677476.0
2007-05-15 07:59:00,2.18764,2.18764,2.18731,2.18731,10984119.0
2007-05-15 08:00:00,2.18727,2.18764,2.18715,2.18764,30471271.0
2007-05-15 08:01:00,2.18764,2.18786,2.18764,2.18778,6827258.0
2007-05-15 08:02:00,2.18777,2.18777,2.18764,2.18764,4250411.0
2007-05-15 08:03:00,2.18782,2.18786,2.18769,2.18774,2503811.0
2007-05-15 08:04:00,2.18769,2.18791,2.18769,2.1879,12259609.0
2007-05-15 08:05:00,2.18791,2.18797,2.18781,2.18797,2618181.0
2007-05-15 08:06:00,2.18796,2.18809,2.18788,2.18809,6360197.0
2007-05-15 08:07:00,2.18814,2.18827,2.18814,2.18823,6442638.0
2007-05-15 08:08:00,2.18824,2.18831,2.18809,2.18809,9441296.0
2007-05-15 08:09:00,2.18821,2.18821,2.18801,2.18809,4837530.0
2007-05-15 08:10:00,2.18806,2.18815,2.18795,2.18796,918807.0
2007-05-15 08:11:00,2.18815,2.18822,2.18808,2.18818,953066.0
2007-05-15 08:12:00,2.18807,2.18816,2.18797,2.18816,6446970.0
2007-05-15 08:13:00,2.18837,2.18887,2.18837,2.18887,13741972.0
2007-05-15 08:14:00,2.18898,2.18927,2.18898,2.18904,9168862.0
2007-05-15 08:15:00,2.18904,2.18925,2.18892,2.18925,2561732.0
2007-05-15 08:16:00,2.18944,2.18978,2.18944,2.18973,11294819.0
2007-05-15 08:17:00,2.18968,2.18969,2.18952,2.18952,9439446.0
2007-05-15 08:18:00,2.18966,2.18966,2.18955,2.18955,14248155.0
2007-05-15 08:19:00,2.18949,2.18949,2.18902,2.18924,8142567.0
2007-05-15 08:20:00,2.18944,2.18962,2.18937,2.18962,2780344.0
2007-05-15 08:21:00,2.18964,2.18964,2.18947,2.18947,2008991.0
2007-05-15 08:22:00,2.18935,2.18948,2.18923,2.18926,12077661.0
2007-05-15 08:23:00,2.18924,2.1894,2.18915,2.1894,1290320.0
2007-05-15 08:24:00,2.18947,2.18963,2.18947,2.18963,7198752.0
2007-05-15 08:25:00,2.18952,2.18953,2.18925,2.18925,6588555.0
2007-05-15 08:26:00,2.18927,2.18972,2.18927,2.1897,4294681.0
2007-05-15 08:27:00,2.18975,2.18992,2.18975,2.18992,4119234.0
2007-05-15 08:28:00,2.18994,2.19023,2.18994,2.19023,11792900.0
2007-05-15 08:29:00,2.19024,2.19068,2.19023,2.19068,1542249.0
2007-05-15 08:30:00,2.19072,2.19078,2.19072,2.19078,943235.0
2007-05-15 08:31:00,2.19072,2.19087,2.19061,2.19072,14436549.0
2007-05-15 08:32:00,2.19085,2.19096,2.19077,2.19077,2341691.0
2007-05-15 08:33:00,2.1909,2.19116,2.19087,2.19116,5745713.0
2007-05-15 08:34:00,2.19112,2.19135,2.19106,2.19135,6498480.0
2007-05-15 08:35:00,2.19161,2.19203,2.19161,2.19203,7231796.0
2007-05-15 08:36:00,2.19195,2.19195,2.1914,2.1914,2366846.0
2007-05-15 08:37:00,2.19114,2.19123,2.19111,2.19123,1004100.0
2007-05-15 08:38:00,2.19133,2.19133,2.19124,2.19128,3137836.0
2007-05-15 08:39:00,2.19128,2.19137,2.19096,2.19137,1945276.0
2007-05-15 08:40:00,2.19128,2.19128,2.1911,2.19115,21766938.0
2007-05-15 08:41:00,2.19124,2.19145,2.19124,2.19145,1023011.0
2007-05-15 08:42:00,2.19126,2.1915,2.19099,2.19099,34601438.0
2007-05-15 08:43:00,2.1909,2.1909,2.19061,2.19061,30843093.0
2007-05-15 08:44:00,2.19053,2.19053,2.19037,2.1905,2711501.0
2007-05-15 08:45:00,2.19047,2.19047,2.19021,2.19033,976844.0
2007-05-15 08:46:00,2.19029,2.19046,2.19029,2.19029,3128848.0
2007-05-15 08:47:00,2.19019,2.19019,2.19015,2.19019,7245363.0
2007-05-15 08:48:00,2.19009,2.19009,2.18993,2.19001,10848297.0
2007-05-15 08:49:00,2.19017,2.19026,2.1901,2.19026,725353.0
2007-05-15 08:50:00,2.19028,2.19032,2.19016,2.19017,12824958.0
2007-05-15 08:51:00,2.19011,2.19017,2.19009,2.19009,1942946.0
2007-05-15 08:52:00,2.19006,2.19022,2.19006,2.19022,963104.0
2007-05-15 08:53:00,2.19037,2.19048,2.19023,2.19023,1923310.0
2007-05-15 08:54:00,2.19024,2.19032,2.19014,2.19022,6295669.0
2007-05-15 08:55:00,2.19022,2.19035,2.19019,2.19019,2473454.0
2007-05-15 08:56:00,2.19003,2.19021,2.19001,2.19021,28448446.0
2007-05-15 08:57:00,2.1902,2.19035,2.19018,2.19035,12625662.0
2007-05-15 08:58:00,2.19044,2.19056,2.19044,2.19056,16049756.0
2007-05-15 08:59:00,2.19057,2.19058,2.1905,2.19053,6327875.0
2007-05-15 09:00:00,2.1906,2.19068,2.19056,2.19068,6299425.0
2007-05-15 09:01:00,2.19087,2.19118,2.19087,2.19118,4861179.0
2007-05-15 09:02:00,2.19121,2.19138,2.19112,2.19138,7019375.0
2007-05-15 09:03:00,2.1914,2.19152,2.19129,2.19152,2743317.0
2007-05-15 09:04:00,2.19144,2.19144,2.19103,2.19103,23024525.0
2007-05-15 09:05:00,2.19122,2.19122,2.19104,2.19104,5609625.0
2007-05-15 09:06:00,2.19096,2.19096,2.19065,2.19065,3814008.0
2007-05-15 09:07:00,2.19043,2.19047,2.19022,2.19022,2054607.0
2007-05-15 09:08:00,2.19001,2.19001,2.1896,2.18981,5231533.0
2007-05-15 09:09:00,2.1899,2.19011,2.1896,2.19011,1521469.0
2007-05-15 09:10:00,2.18998,2.19036,2.18998,2.19036,1293700.0
2007-05-15 09:11:00,2.19039,2.1904,2.19022,2.19022,4514526.0
2007-05-15 09:12:00,2.19024,2.19031,2.19016,2.19031,2650238.0
2007-05-15 09:13:00,2.19033,2.19054,2.19008,2.19039,2565105.0
2007-05-15 09:14:00,2.19031,2.19055,2.19031,2.19035,23631665.0
2007-05-15 09:15:00,2.19044,2.19068,2.19044,2.19057,4349191.0
2007-05-15 09:16:00,2.19057,2.19057,2.19029,2.19034,1277297.0
2007-05-15 09:17:00,2.19036,2.19046,2.1903,2.1904,10857239.0
2007-05-15 09:18:00,2.1905,2.19053,2.19033,2.19043,1451382.0
2007-05-15 09:19:00,2.19047,2.19076,2.19047,2.19074,83576863.0
2007-05-15 09:20:00,2.19082,2.19103,2.19082,2.19103,979999.0
2007-05-15 09:21:00,2.19104,2.19123,2.19104,2.19123,950944.0
2007-05-15 09:22:00,2.1913,2.19155,2.19124,2.19155,21527062.0
2007-05-15 09:23:00,2.19152,2.19195,2.19151,2.19171,6197145.0
2007-05-15 09:24:00,2.1917,2.19174,2.19151,2.19151,9381101.0
2007-05-15 09:25:00,2.19136,2.19136,2.19088,2.19092,11154959.0
2007-05-15 09:26:00,2.1908,2.1908,2.19047,2.19047,7538511.0
2007-05-15 09:27:00,2.19049,2.19082,2.19049,2.19082,2420212.0
2007-05-15 09:28:00,2.19083,2.1909,2.19078,2.19078,2691051.0
2007-05-15 09:29:00,2.19074,2.19074,2.1906,2.19067,1210111.0
2007-05-15 09:30:00,2.19061,2.19061,2.19026,2.19061,3079807.0
2007-05-15 09:31:00,2.19068,2.19087,2.19064,2.19087,12142781.0
2007-05-15 09:32:00,2.19077,2.1914,2.18998,2.18998,4909307.0
2007-05-15 09:33:00,2.19141,2.19157,2.19103,2.1911,1457172.0
2007-05-15 09:34:00,2.191,2.1912,2.191,2.1912,7408776.0
2007-05-15 09:35:00,2.1912,2.19126,2.19115,2.19123,909596.0
2007-05-15 09:36:00,2.19124,2.19124,2.19084,2.19104,2899419.0
2007-05-15 09:37:00,2.19098,2.19111,2.19098,2.19108,1463163.0
2007-05-15 09:38:00,2.191,2.19118,2.191,2.19105,7884124.0
2007-05-15 09:39:00,2.19096,2.19096,2.19052,2.1909,38726484.0
2007-05-15 09:40:00,2.19093,2.19131,2.19093,2.19131,1785265.0
2007-05-15 09:41:00,2.19127,2.19137,2.19119,2.19137,1524725.0
2007-05-15 09:42:00,2.19131,2.19138,2.19121,2.19123,4929980.0
2007-05-15 09:43:00,2.19122,2.19133,2.19114,2.19115,3000272.0
2007-05-15 09:44:00,2.19106,2.1912,2.19106,2.19108,1717657.0
2007-05-15 09:45:00,2.19107,2.19109,2.19087,2.19102,3203074.0
2007-05-15 09:46:00,2.19104,2.19104,2.19078,2.19089,3139899.0
2007-05-15 09:47:00,2.19089,2.19089,2.1907,2.19082,25607741.0
2007-05-15 09:48:00,2.19067,2.19091,2.19066,2.19091,9384188.0
2007-05-15 09:49:00,2.19091,2.19123,2.19078,2.19123,5402860.0
2007-05-15 09:50:00,2.19125,2.19145,2.1912,2.19145,9377333.0
2007-05-15 09:51:00,2.19135,2.19163,2.19135,2.19163,10698589.0
2007-05-15 09:52:00,2.19154,2.19188,2.19154,2.19188,3180225.0
2007-05-15 09:53:00,2.19192,2.19201,2.19179,2.192,4675452.0
2007-05-15 09:54:00,2.19203,2.19207,2.19202,2.19203,779150.0
2007-05-15 09:55:00,2.19217,2.19219,2.19211,2.19212,16478579.0
2007-05-15 09:56:00,2.1921,2.1921,2.19179,2.19187,3681310.0
2007-05-15 09:57:00,2.19186,2.19196,2.19165,2.19193,823186.0
2007-05-15 09:58:00,2.19192,2.19216,2.19192,2.19208,5410327.0
2007-05-15 09:59:00,2.19194,2.19194,2.19173,2.19173,4110025.0
2007-05-15 10:00:00,2.1917,2.19183,2.19162,2.19162,1891263.0
2007-05-15 10:01:00,2.19154,2.19154,2.19129,2.19129,4287164.0
2007-05-15 10:02:00,2.19132,2.19148,2.19125,2.19148,3165072.0
2007-05-15 10:03:00,2.19151,2.19155,2.19146,2.19151,7339114.0
2007-05-15 10:04:00,2.19149,2.19154,2.19137,2.19154,2862827.0
2007-05-15 10:05:00,2.19151,2.19152,2.19131,2.19131,7598125.0
2007-05-15 10:06:00,2.19132,2.19141,2.19126,2.1913,8778081.0
2007-05-15 10:07:00,2.19129,2.19136,2.19122,2.19136,2052523.0
2007-05-15 10:08:00,2.19127,2.19127,2.19078,2.19102,20041747.0
2007-05-15 10:09:00,2.19106,2.19106,2.19055,2.19055,1347320.0
2007-05-15 10:10:00,2.19066,2.19066,2.19052,2.19059,7325939.0
2007-05-15 10:11:00,2.19052,2.19052,2.19041,2.19042,12838144.0
2007-05-15 10:12:00,2.1905,2.1907,2.19044,2.1907,13586043.0
2007-05-15 10:13:00,2.19067,2.19067,2.19042,2.19042,4635929.0
2007-05-15 10:14:00,2.19037,2.19047,2.19029,2.19029,7908631.0
2007-05-15 10:15:00,2.19011,2.1902,2.18999,2.19006,10527696.0
2007-05-15 10:16:00,2.19002,2.19007,2.18998,2.19002,22940991.0
2007-05-15 10:17:00,2.18993,2.18993,2.18977,2.18977,6721355.0
2007-05-15 10:18:00,2.18981,2.18992,2.18968,2.18988,7806216.0
2007-05-15 10:19:00,2.18999,2.19007,2.18986,2.18986,6609732.0
2007-05-15 10:20:00,2.18972,2.18972,2.18948,2.18956,6301666.0
2007-05-15 10:21:00,2.18952,2.18959,2.18933,2.18959,534243.0
2007-05-15 10:22:00,2.18962,2.18967,2.18945,2.18967,4123089.0
2007-05-15 10:23:00,2.18969,2.18982,2.18969,2.18982,4042254.0
2007-05-15 10:24:00,2.18985,2.18985,2.18972,2.18979,1412042.0
2007-05-15 10:25:00,2.1898,2.18981,2.18966,2.18976,2321952.0
2007-05-15 10:26:00,2.18981,2.19014,2.18981,2.19014,2414937.0
2007-05-15 10:27:00,2.1902,2.1903,2.19005,2.19005,8185201.0
2007-05-15 10:28:00,2.18997,2.19003,2.18992,2.19003,4782683.0
2007-05-15 10:29:00,2.18999,2.18999,2.18968,2.18968,12858728.0
2007-05-15 10:30:00,2.1895,2.1895,2.189,2.189,854011.0
2007-05-15 10:31:00,2.18893,2.18893,2.1883,2.18832,9481043.0
2007-05-15 10:32:00,2.18827,2.18827,2.18715,2.18715,2663992.0
2007-05-15 10:33:00,2.187,2.187,2.18671,2.18697,3074920.0
2007-05-15 10:34:00,2.18698,2.18729,2.18685,2.18729,1098219.0
2007-05-15 10:35:00,2.18724,2.18724,2.1871,2.1871,3092532.0
2007-05-15 10:36:00,2.18706,2.18706,2.1867,2.18706,19297437.0
2007-05-15 10:37:00,2.18713,2.18714,2.18706,2.18706,2758531.0
2007-05-15 10:38:00,2.18721,2.18742,2.18719,2.18742,3859258.0
2007-05-15 10:39:00,2.18742,2.18767,2.18736,2.18767,5765739.0
2007-05-15 10:40:00,2.18768,2.18769,2.18754,2.18754,8871984.0
2007-05-15 10:41:00,2.18749,2.18749,2.18713,2.18713,1771088.0
2007-05-15 10:42:00,2.18718,2.18718,2.1868,2.1868,6428892.0
2007-05-15 10:43:00,2.18685,2.18706,2.18685,2.18701,4407996.0
2007-05-15 10:44:00,2.18703,2.18714,2.18703,2.18704,25282486.0
2007-05-15 10:45:00,2.18712,2.18712,2.18689,2.18708,5127437.0
2007-05-15 10:46:00,2.18691,2.18702,2.18691,2.18699,11236238.0
2007-05-15 10:47:00,2.18698,2.18698,2.18666,2.18666,1806498.0
2007-05-15 10:48:00,2.18675,2.18687,2.18672,2.18678,15952590.0
2007-05-15 10:49:00,2.18683,2.18695,2.18667,2.18667,5123484.0
2007-05-15 10:50:00,2.18663,2.18663,2.18632,2.18632,1995597.0
2007-05-15 10:51:00,2.18625,2.18634,2.186,2.18634,5840911.0
2007-05-15 10:52:00,2.18632,2.18651,2.18629,2.18651,3424711.0
2007-05-15 10:53:00,2.18659,2.1868,2.18659,2.18675,946417.0
2007-05-15 10:54:00,2.1867,2.1867,2.18646,2.18646,11239379.0
2007-05-15 10:55:00,2.18631,2.18634,2.1861,2.18634,9463220.0
2007-05-15 10:56:00,2.18644,2.18648,2.18636,2.18636,19224961.0
2007-05-15 10:57:00,2.18635,2.1864,2.18606,2.18606,5735487.0
2007-05-15 10:58:00,2.18604,2.18609,2.18462,2.1858,4075209.0
2007-05-15 10:59:00,2.18579,2.18579,2.18541,2.18541,1208054.0
2007-05-15 11:00:00,2.18537,2.18551,2.18523,2.18542,2135829.0
2007-05-15 11:01:00,2.18534,2.18534,2.18475,2.18475,4063072.0
2007-05-15 11:02:00,2.18479,2.18479,2.18419,2.18419,1436668.0
2007-05-15 11:03:00,2.18408,2.18411,2.18396,2.184,5238466.0
2007-05-15 11:04:00,2.18398,2.18398,2.1837,2.18375,29136234.0
2007-05-15 11:05:00,2.18371,2.18371,2.1835,2.1835,2521321.0
2007-05-15 11:06:00,2.18342,2.18343,2.18329,2.18329,8680601.0
2007-05-15 11:07:00,2.18291,2.18329,2.18291,2.18304,12167220.0
2007-05-15 11:08:00,2.18299,2.18299,2.18285,2.18286,8234652.0
2007-05-15 11:09:00,2.18278,2.18278,2.18256,2.18256,10758756.0
2007-05-15 11:10:00,2.18244,2.1825,2.18231,2.18234,11504890.0
2007-05-15 11:11:00,2.1823,2.1823,2.18208,2.18208,1846601.0
2007-05-15 11:12:00,2.18208,2.1821,2.18191,2.18193,3496183.0
2007-05-15 11:13:00,2.18181,2.18181,2.18163,2.18163,5943064.0
2007-05-15 11:14:00,2.18155,2.18155,2.18127,2.18127,5548185.0
2007-05-15 11:15:00,2.18127,2.18127,2.18092,2.18092,4051428.0
2007-05-15 11:16:00,2.18094,2.18094,2.18068,2.1807,881744.0
2007-05-15 11:17:00,2.18065,2.18065,2.18048,2.18048,3727945.0
2007-05-15 11:18:00,2.18042,2.18042,2.18022,2.18027,3097767.0
2007-05-15 11:19:00,2.18024,2.18024,2.18003,2.18003,2450997.0
2007-05-15 11:20:00,2.17988,2.17995,2.17983,2.17983,1354114.0
2007-05-15 11:21:00,2.17979,2.17979,2.17961,2.17961,8135163.0
2007-05-15 11:22:00,2.17918,2.17953,2.17918,2.17918,9678327.0
2007-05-15 11:23:00,2.17915,2.17919,2.17897,2.17897,1202737.0
2007-05-15 11:24:00,2.17902,2.17902,2.17878,2.17878,3742476.0
2007-05-15 11:25:00,2.17872,2.17872,2.17815,2.17815,2403631.0
2007-05-15 11:26:00,2.17846,2.17848,2.17826,2.17826,11358014.0
2007-05-15 11:27:00,2.1782,2.1782,2.17794,2.17797,2736664.0
2007-05-15 11:28:00,2.17797,2.17797,2.17772,2.17776,30117016.0
2007-05-15 11:29:00,2.17767,2.17767,2.17747,2.17748,4657602.0
2007-05-15 11:30:00,2.17745,2.17768,2.17734,2.17768,9923820.0
2007-05-15 11:31:00,2.17765,2.17765,2.17727,2.17737,16963011.0
2007-05-15 11:32:00,2.17742,2.17774,2.17742,2.17774,11624545.0
2007-05-15 11:33:00,2.17784,2.17785,2.17776,2.17778,4226334.0
2007-05-15 11:34:00,2.17797,2.17814,2.17797,2.17798,17886462.0
2007-05-15 11:35:00,2.17787,2.17792,2.17775,2.17789,576016.0
2007-05-15 11:36:00,2.17787,2.17791,2.17748,2.17783,8164723.0
2007-05-15 11:37:00,2.17792,2.17817,2.17792,2.17817,7019805.0
2007-05-15 11:38:00,2.17815,2.17835,2.17815,2.17835,3577319.0
2007-05-15 11:39:00,2.17846,2.17846,2.17817,2.17817,6476576.0
2007-05-15 11:40:00,2.17792,2.17796,2.17771,2.17771,4054996.0
2007-05-15 11:41:00,2.17745,2.17745,2.1772,2.1773,5262684.0
2007-05-15 11:42:00,2.1773,2.17737,2.177,2.17732,7988314.0
2007-05-15 11:43:00,2.17756,2.17766,2.17743,2.17743,13812589.0
2007-05-15 11:44:00,2.17739,2.17742,2.1772,2.1772,14579705.0
2007-05-15 11:45:00,2.17718,2.17735,2.17718,2.17735,712372.0
2007-05-15 11:46:00,2.17724,2.17728,2.17712,2.17728,5087692.0
2007-05-15 11:47:00,2.17734,2.1775,2.17729,2.1775,5940728.0
2007-05-15 11:48:00,2.17749,2.17759,2.17737,2.17737,1822461.0
2007-05-15 11:49:00,2.1774,2.1774,2.17719,2.17719,9411731.0
2007-05-15 11:50:00,2.17714,2.17714,2.17692,2.17692,10939635.0
2007-05-15 11:51:00,2.17703,2.17703,2.17674,2.17674,2566708.0
2007-05-15 11:52:00,2.17685,2.17692,2.1767,2.1767,5028778.0
2007-05-15 11:53:00,2.17649,2.17665,2.17638,2.17649,2373734.0
2007-05-15 11:54:00,2.17671,2.17705,2.17671,2.17694,4641454.0
2007-05-15 11:55:00,2.17689,2.17715,2.17689,2.17699,4624768.0
2007-05-15 11:56:00,2.17707,2.17735,2.17707,2.17735,9307317.0
2007-05-15 11:57:00,2.17743,2.17761,2.17743,2.17761,12998738.0
2007-05-15 11:58:00,2.17748,2.17784,2.17748,2.17769,8065286.0
2007-05-15 11:59:00,2.17809,2.17824,2.17809,2.17817,1083038.0
2007-05-15 12:00:00,2.17817,2.17853,2.17817,2.17853,2041938.0
2007-05-15 12:01:00,2.17855,2.17875,2.17855,2.17875,7192096.0
2007-05-15 12:02:00,2.17884,2.17902,2.1788,2.17902,3471997.0
2007-05-15 12:03:00,2.17907,2.17944,2.17907,2.17932,15280446.0
2007-05-15 12:04:00,2.17941,2.17953,2.17941,2.17946,2123586.0
2007-05-15 12:05:00,2.1797,2.1798,2.17938,2.17958,5969550.0
2007-05-15 12:06:00,2.1795,2.1795,2.17925,2.17927,8414853.0
2007-05-15 12:07:00,2.17934,2.17934,2.17901,2.17901,11712022.0
2007-05-15 12:08:00,2.17897,2.17897,2.17848,2.17879,1274716.0
2007-05-15 12:09:00,2.17864,2.17864,2.17795,2.17795,7307188.0
2007-05-15 12:10:00,2.17795,2.17802,2.17791,2.17791,1589260.0
2007-05-15 12:11:00,2.17785,2.178,2.17748,2.17761,7494239.0
2007-05-15 12:12:00,2.17769,2.17771,2.17744,2.17744,4804261.0
2007-05-15 12:13:00,2.17745,2.17755,2.17741,2.17741,3334965.0
2007-05-15 12:14:00,2.17759,2.17771,2.17755,2.17771,5862577.0
2007-05-15 12:15:00,2.17759,2.17759,2.17747,2.17747,1299554.0
2007-05-15 12:16:00,2.17747,2.17747,2.17718,2.17729,2461085.0
2007-05-15 12:17:00,2.17715,2.17715,2.17684,2.17684,5621331.0
2007-05-15 12:18:00,2.17682,2.17688,2.17673,2.17688,8816117.0
2007-05-15 12:19:00,2.17674,2.17679,2.17663,2.17663,1071442.0
2007-05-15 12:20:00,2.17669,2.17692,2.17659,2.17692,9970688.0
2007-05-15 12:21:00,2.17709,2.17742,2.17702,2.17742,668753.0
2007-05-15 12:22:00,2.17738,2.17751,2.17735,2.1775,9282151.0
2007-05-15 12:23:00,2.17758,2.17768,2.17739,2.17739,40137673.0
2007-05-15 12:24:00,2.17745,2.17745,2.1773,2.1774,15807807.0
2007-05-15 12:25:00,2.17732,2.17732,2.17694,2.1771,4613981.0
2007-05-15 12:26:00,2.17716,2.17716,2.17706,2.17711,3867528.0
2007-05-15 12:27:00,2.17701,2.17729,2.177,2.17729,16619467.0
2007-05-15 12:28:00,2.17738,2.17781,2.17738,2.17781,1459447.0
2007-05-15 12:29:00,2.17791,2.17815,2.17791,2.17799,3255498.0
2007-05-15 12:30:00,2.17771,2.1778,2.17741,2.1778,3890516.0
2007-05-15 12:31:00,2.17797,2.17809,2.17791,2.17798,522462.0
2007-05-15 12:32:00,2.17756,2.17781,2.17756,2.17768,9216177.0
2007-05-15 12:33:00,2.17735,2.1775,2.17732,2.17745,21959322.0
2007-05-15 12:34:00,2.17746,2.17775,2.17728,2.17775,1078836.0
2007-05-15 12:35:00,2.17776,2.17787,2.17759,2.17787,3695238.0
2007-05-15 12:36:00,2.17795,2.17818,2.17794,2.17818,3302361.0
2007-05-15 12:37:00,2.1782,2.17851,2.1782,2.17851,4106471.0
2007-05-15 12:38:00,2.17854,2.17875,2.17819,2.17871,10527420.0
2007-05-15 12:39:00,2.17876,2.17902,2.17873,2.17892,23206472.0
2007-05-15 12:40:00,2.17909,2.17932,2.17909,2.17932,9764264.0
2007-05-15 12:41:00,2.17922,2.17929,2.17907,2.17912,1434063.0
2007-05-15 12:42:00,2.17914,2.1792,2.17902,2.17908,10958395.0
2007-05-15 12:43:00,2.17913,2.17953,2.1791,2.17953,3197130.0
2007-05-15 12:44:00,2.17954,2.17974,2.17954,2.17974,29237894.0
2007-05-15 12:45:00,2.17975,2.17987,2.1797,2.17987,3276128.0
2007-05-15 12:46:00,2.17985,2.17991,2.17969,2.1799,4842027.0
2007-05-15 12:47:00,2.17974,2.17989,2.17968,2.17979,1514818.0
2007-05-15 12:48:00,2.17969,2.17969,2.17936,2.17936,13852992.0
2007-05-15 12:49:00,2.17926,2.17926,2.17898,2.17913,2434237.0
2007-05-15 12:50:00,2.17917,2.17935,2.17917,2.1793,4089695.0
2007-05-15 12:51:00,2.1794,2.17942,2.17929,2.17929,4902751.0
2007-05-15 12:52:00,2.17944,2.17946,2.17932,2.1794,21939344.0
2007-05-15 12:53:00,2.17933,2.17933,2.17907,2.1792,1200751.0
2007-05-15 12:54:00,2.17926,2.17935,2.17908,2.17908,7778118.0
2007-05-15 12:55:00,2.17939,2.17949,2.17934,2.17934,2553528.0
2007-05-15 12:56:00,2.17791,2.1794,2.17791,2.1794,6472092.0
2007-05-15 12:57:00,2.17952,2.17961,2.17952,2.17961,4992999.0
2007-05-15 12:58:00,2.17966,2.17988,2.17964,2.17988,20067203.0
2007-05-15 12:59:00,2.17987,2.18024,2.17987,2.18024,33975749.0
2007-05-15 13:00:00,2.18031,2.1804,2.18025,2.1804,3620169.0
2007-05-15 13:01:00,2.18042,2.1805,2.18031,2.18031,2324434.0
2007-05-15 13:02:00,2.18043,2.18043,2.18002,2.18042,12063160.0
2007-05-15 13:03:00,2.18047,2.18053,2.1804,2.18053,19316406.0
2007-05-15 13:04:00,2.18064,2.18084,2.18064,2.18069,2721995.0
2007-05-15 13:05:00,2.18077,2.18079,2.18061,2.18061,11269818.0
2007-05-15 13:06:00,2.18067,2.1808,2.18067,2.18073,11566410.0
2007-05-15 13:07:00,2.18061,2.18064,2.1804,2.1804,406576.0
2007-05-15 13:08:00,2.18027,2.18027,2.1797,2.1797,5814560.0
2007-05-15 13:09:00,2.17965,2.17985,2.17954,2.17954,12355942.0
2007-05-15 13:10:00,2.17953,2.17953,2.17935,2.17945,361990.0
2007-05-15 13:11:00,2.17941,2.17941,2.17883,2.17888,13127035.0
2007-05-15 13:12:00,2.17898,2.17898,2.17866,2.17866,9927920.0
2007-05-15 13:13:00,2.17883,2.179,2.17883,2.17887,691649.0
2007-05-15 13:14:00,2.17903,2.17904,2.17894,2.17894,12553739.0
2007-05-15 13:15:00,2.17895,2.17918,2.17893,2.17918,4517238.0
2007-05-15 13:16:00,2.17926,2.17929,2.17917,2.17929,4344339.0
2007-05-15 13:17:00,2.17933,2.17965,2.17933,2.17965,5735773.0
2007-05-15 13:18:00,2.17952,2.17985,2.17952,2.17966,26920846.0
2007-05-15 13:19:00,2.17974,2.18006,2.17965,2.18006,1707042.0
2007-05-15 13:20:00,2.18006,2.1802,2.18001,2.18014,4917703.0
2007-05-15 13:21:00,2.17998,2.17998,2.17958,2.17958,34936927.0
2007-05-15 13:22:00,2.1797,2.17971,2.17957,2.17967,4365388.0
2007-05-15 13:23:00,2.17967,2.17967,2.17946,2.17946,1007821.0
2007-05-15 13:24:00,2.17945,2.17952,2.17927,2.17945,7465821.0
2007-05-15 13:25:00,2.17949,2.17958,2.1794,2.1794,6177125.0
2007-05-15 13:26:00,2.17928,2.17937,2.17907,2.17937,6850515.0
2007-05-15 13:27:00,2.17947,2.17969,2.17935,2.17969,1243392.0
2007-05-15 13:28:00,2.17964,2.17964,2.17937,2.1794,1844073.0
2007-05-15 13:29:00,2.1793,2.17943,2.17907,2.17943,9826502.0
2007-05-15 13:30:00,2.17952,2.17967,2.17952,2.17958,3971724.0
2007-05-15 13:31:00,2.17945,2.17954,2.17941,2.17942,1410538.0
2007-05-15 13:32:00,2.17949,2.17964,2.17929,2.17929,4305497.0
2007-05-15 13:33:00,2.1795,2.17951,2.17935,2.17945,1848730.0
2007-05-15 13:34:00,2.17951,2.17966,2.17937,2.17966,993436.0
2007-05-15 13:35:00,2.17955,2.17955,2.17916,2.17923,11095430.0
2007-05-15 13:36:00,2.17932,2.17932,2.17921,2.17925,9527422.0
2007-05-15 13:37:00,2.17918,2.17921,2.17902,2.17909,1523258.0
2007-05-15 13:38:00,2.17898,2.17919,2.17898,2.17917,3912997.0
2007-05-15 13:39:00,2.17916,2.17916,2.17898,2.17907,13062263.0
2007-05-15 13:40:00,2.17896,2.17914,2.17877,2.17914,14975079.0
2007-05-15 13:41:00,2.17913,2.17923,2.17893,2.17893,5879835.0
2007-05-15 13:42:00,2.17882,2.17882,2.17856,2.17871,5966396.0
2007-05-15 13:43:00,2.17884,2.17907,2.17884,2.17893,4581711.0
2007-05-15 13:44:00,2.17891,2.17905,2.17885,2.17895,3526766.0
2007-05-15 13:45:00,2.17874,2.17897,2.17844,2.17897,2412641.0
2007-05-15 13:46:00,2.17905,2.17923,2.17905,2.17916,24049794.0
2007-05-15 13:47:00,2.17915,2.17931,2.17908,2.17931,13549543.0
2007-05-15 13:48:00,2.17935,2.17937,2.17922,2.17923,2810845.0
2007-05-15 13:49:00,2.1792,2.1792,2.17898,2.17898,19270265.0
2007-05-15 13:50:00,2.17916,2.17927,2.1791,2.17921,1991282.0
2007-05-15 13:51:00,2.17765,2.1793,2.17765,2.1793,694793.0
2007-05-15 13:52:00,2.17925,2.17941,2.17917,2.17917,7489876.0
2007-05-15 13:53:00,2.17911,2.17932,2.17911,2.17932,3063050.0
2007-05-15 13:54:00,2.17925,2.17962,2.17925,2.17958,22876664.0
2007-05-15 13:55:00,2.17971,2.17998,2.1797,2.17995,3094270.0
2007-05-15 13:56:00,2.18007,2.18031,2.18007,2.18031,5524785.0
2007-05-15 13:57:00,2.1803,2.1803,2.18012,2.18012,8341311.0
2007-05-15 13:58:00,2.18016,2.18016,2.17991,2.17995,4961757.0
2007-05-15 13:59:00,2.18,2.18004,2.17986,2.17986,228285.0
2007-05-15 14:00:00,2.17978,2.18001,2.17973,2.18001,19577830.0
2007-05-15 14:01:00,2.18016,2.18036,2.18016,2.1802,7944974.0
2007-05-15 14:02:00,2.1803,2.18047,2.18028,2.18047,6261013.0
2007-05-15 14:03:00,2.18043,2.18082,2.18043,2.18082,2597411.0
2007-05-15 14:04:00,2.1808,2.18102,2.1808,2.18095,2404298.0
2007-05-15 14:05:00,2.1809,2.1809,2.18062,2.18062,4308043.0
2007-05-15 14:06:00,2.18053,2.18085,2.18053,2.18085,15649596.0
2007-05-15 14:07:00,2.18085,2.18092,2.18084,2.18084,17696399.0
2007-05-15 14:08:00,2.18084,2.18084,2.18063,2.18077,3089458.0
2007-05-15 14:09:00,2.18089,2.1811,2.18077,2.18085,3283145.0
2007-05-15 14:10:00,2.18073,2.18086,2.1807,2.1807,7258679.0
2007-05-15 14:11:00,2.18063,2.18063,2.18031,2.18031,4446227.0
2007-05-15 14:12:00,2.18011,2.18029,2.17999,2.18022,1292349.0
2007-05-15 14:13:00,2.1803,2.18049,2.1803,2.18048,5967373.0
2007-05-15 14:14:00,2.18045,2.18045,2.17991,2.17991,17721929.0
2007-05-15 14:15:00,2.17976,2.17976,2.17938,2.17938,4066001.0
2007-05-15 14:16:00,2.17958,2.17981,2.17958,2.1797,5442487.0
2007-05-15 14:17:00,2.17991,2.17996,2.17982,2.17984,9863174.0
2007-05-15 14:18:00,2.17985,2.17993,2.17974,2.17975,460781.0
2007-05-15 14:19:00,2.17963,2.17975,2.17963,2.17972,2955863.0
2007-05-15 14:20:00,2.17977,2.17977,2.1794,2.1794,2022766.0
2007-05-15 14:21:00,2.17934,2.17934,2.17916,2.17927,10039365.0
2007-05-15 14:22:00,2.17922,2.1793,2.17911,2.1792,23344890.0
2007-05-15 14:23:00,2.17915,2.17928,2.17908,2.17928,1393537.0
2007-05-15 14:24:00,2.17931,2.17946,2.17919,2.17939,7215588.0
2007-05-15 14:25:00,2.17954,2.17971,2.17954,2.1797,2333146.0
2007-05-15 14:26:00,2.17969,2.17969,2.17952,2.17954,16978925.0
2007-05-15 14:27:00,2.17956,2.17956,2.1792,2.1794,5325907.0
2007-05-15 14:28:00,2.1793,2.17956,2.1793,2.17956,4353604.0
2007-05-15 14:29:00,2.17961,2.17961,2.17934,2.17943,1962608.0
2007-05-15 14:30:00,2.1794,2.17951,2.17898,2.17898,11282985.0
2007-05-15 14:31:00,2.17898,2.17898,2.17845,2.17845,625198.0
2007-05-15 14:32:00,2.17836,2.17843,2.17817,2.17817,7531927.0
2007-05-15 14:33:00,2.17836,2.17849,2.17821,2.17821,3677953.0
2007-05-15 14:34:00,2.17794,2.17794,2.17727,2.17727,2548459.0
2007-05-15 14:35:00,2.17715,2.17719,2.17685,2.17685,31012302.0
2007-05-15 14:36:00,2.17694,2.17694,2.17647,2.17676,6216282.0
2007-05-15 14:37:00,2.17676,2.17676,2.17647,2.17655,677283.0
2007-05-15 14:38:00,2.1765,2.1765,2.17612,2.17629,5513747.0
2007-05-15 14:39:00,2.17635,2.17638,2.1762,2.17636,453259.0
2007-05-15 14:40:00,2.17656,2.1768,2.17651,2.1768,3247727.0
2007-05-15 14:41:00,2.17691,2.17714,2.17683,2.17694,1144391.0
2007-05-15 14:42:00,2.17697,2.17706,2.17696,2.17706,5056608.0
2007-05-15 14:43:00,2.17714,2.17714,2.17649,2.17649,993385.0
2007-05-15 14:44:00,2.17625,2.17625,2.17563,2.17597,11816809.0
2007-05-15 14:45:00,2.17589,2.17628,2.17589,2.17624,6746824.0
2007-05-15 14:46:00,2.17631,2.17631,2.17612,2.17614,2360672.0
2007-05-15 14:47:00,2.17621,2.17653,2.17621,2.17653,7079470.0
2007-05-15 14:48:00,2.17674,2.17709,2.17653,2.17709,7019875.0
2007-05-15 14:49:00,2.17696,2.17713,2.17696,2.17713,2107292.0
2007-05-15 14:50:00,2.17716,2.17759,2.17716,2.17759,16155500.0
2007-05-15 14:51:00,2.17762,2.1777,2.17733,2.1777,677985.0
2007-05-15 14:52:00,2.17771,2.1781,2.17771,2.17794,674108.0
2007-05-15 14:53:00,2.17784,2.17784,2.17757,2.17773,5256139.0
2007-05-15 14:54:00,2.17774,2.17779,2.17756,2.17779,2037542.0
2007-05-15 14:55:00,2.17772,2.17787,2.17769,2.17769,2069118.0
2007-05-15 14:56:00,2.17762,2.17762,2.17606,2.17731,6054583.0
2007-05-15 14:57:00,2.17711,2.17711,2.17677,2.17685,10913691.0
2007-05-15 14:58:00,2.17678,2.17679,2.17664,2.17667,11136899.0
2007-05-15 14:59:00,2.17648,2.17649,2.17638,2.17647,3999185.0
2007-05-15 15:00:00,2.17655,2.1767,2.17643,2.17643,1670092.0
2007-05-15 15:01:00,2.17641,2.17641,2.17613,2.17622,1682917.0
2007-05-15 15:02:00,2.17621,2.17623,2.17593,2.17623,15920621.0
2007-05-15 15:03:00,2.17621,2.17621,2.17586,2.17597,1566334.0
2007-05-15 15:04:00,2.17591,2.17591,2.17561,2.17561,9461711.0
2007-05-15 15:05:00,2.17558,2.17558,2.17516,2.17516,4720396.0
2007-05-15 15:06:00,2.17525,2.17551,2.17525,2.17549,7271525.0
2007-05-15 15:07:00,2.17551,2.1756,2.17545,2.17545,3962171.0
2007-05-15 15:08:00,2.1754,2.1754,2.17474,2.17481,26849664.0
2007-05-15 15:09:00,2.17493,2.17547,2.17493,2.17547,5819792.0
2007-05-15 15:10:00,2.17568,2.17595,2.17568,2.17583,1286795.0
2007-05-15 15:11:00,2.17571,2.17571,2.17494,2.17516,2833102.0
2007-05-15 15:12:00,2.17512,2.17534,2.17508,2.17534,1704617.0
2007-05-15 15:13:00,2.17537,2.17554,2.17533,2.17539,16387299.0
2007-05-15 15:14:00,2.17555,2.17597,2.17555,2.17597,4210647.0
2007-05-15 15:15:00,2.17606,2.17612,2.17591,2.1761,3867120.0
2007-05-15 15:16:00,2.17609,2.17641,2.17594,2.17641,7244260.0
2007-05-15 15:17:00,2.17644,2.1765,2.17636,2.17636,6364536.0
2007-05-15 15:18:00,2.17632,2.17632,2.17591,2.17591,6571441.0
2007-05-15 15:19:00,2.176,2.17607,2.17585,2.17585,19576172.0
2007-05-15 15:20:00,2.17604,2.1762,2.17604,2.17608,10369700.0
2007-05-15 15:21:00,2.17584,2.17586,2.17558,2.17558,16407460.0
2007-05-15 15:22:00,2.17551,2.17559,2.17538,2.17538,14405624.0
2007-05-15 15:23:00,2.17558,2.17571,2.17543,2.17565,28909344.0
2007-05-15 15:24:00,2.17569,2.17587,2.17543,2.17543,1933778.0
2007-05-15 15:25:00,2.17528,2.17528,2.17493,2.17493,3251943.0
2007-05-15 15:26:00,2.17482,2.17513,2.17482,2.17513,3788979.0
2007-05-15 15:27:00,2.17522,2.17522,2.17488,2.17509,2940999.0
2007-05-15 15:28:00,2.17487,2.17487,2.17468,2.17485,7675640.0
2007-05-15 15:29:00,2.17466,2.17466,2.1744,2.17459,9744371.0
2007-05-15 15:30:00,2.17455,2.17458,2.1744,2.17458,14481644.0
2007-05-15 15:31:00,2.17475,2.17503,2.17475,2.17503,3591129.0
2007-05-15 15:32:00,2.17503,2.1752,2.17501,2.17503,3019995.0
2007-05-15 15:33:00,2.17489,2.17499,2.17471,2.17499,4013114.0
2007-05-15 15:34:00,2.17504,2.17512,2.17496,2.17496,1085669.0
2007-05-15 15:35:00,2.17522,2.17552,2.17522,2.17537,11857531.0
2007-05-15 15:36:00,2.17542,2.17542,2.17531,2.17536,9191014.0
2007-05-15 15:37:00,2.17533,2.17533,2.17515,2.17515,1033531.0
2007-05-15 15:38:00,2.17514,2.17514,2.17488,2.17488,2961387.0
2007-05-15 15:39:00,2.17493,2.17518,2.17493,2.17518,1764293.0
2007-05-15 15:40:00,2.17513,2.17532,2.17513,2.17524,3331370.0
2007-05-15 15:41:00,2.17529,2.17529,2.17515,2.17522,1385846.0
2007-05-15 15:42:00,2.17537,2.17549,2.17528,2.17544,5841682.0
2007-05-15 15:43:00,2.17557,2.17586,2.17554,2.17559,3398720.0
2007-05-15 15:44:00,2.17603,2.1764,2.17603,2.1762,28823948.0
2007-05-15 15:45:00,2.17618,2.17618,2.17592,2.17601,7994981.0
2007-05-15 15:46:00,2.17587,2.17587,2.17561,2.17572,17184010.0
2007-05-15 15:47:00,2.17562,2.17581,2.17562,2.17581,1044532.0
2007-05-15 15:48:00,2.17577,2.17602,2.17577,2.17594,3385888.0
2007-05-15 15:49:00,2.17611,2.1762,2.17603,2.1762,10931637.0
2007-05-15 15:50:00,2.17619,2.17657,2.17619,2.17632,787077.0
2007-05-15 15:51:00,2.17634,2.17645,2.17609,2.17609,33675892.0
2007-05-15 15:52:00,2.17607,2.17607,2.17588,2.17606,3744900.0
2007-05-15 15:53:00,2.176,2.176,2.17547,2.17547,12265181.0
2007-05-15 15:54:00,2.17531,2.17531,2.17447,2.17447,2127329.0
2007-05-15 15:55:00,2.17438,2.17438,2.17409,2.17416,2599053.0
2007-05-15 15:56:00,2.17412,2.17412,2.17356,2.17387,7227726.0
2007-05-15 15:57:00,2.17378,2.17378,2.17356,2.17356,15271531.0
2007-05-15 15:58:00,2.17351,2.17359,2.17351,2.17353,10469071.0
2007-05-15 15:59:00,2.17357,2.17364,2.17336,2.17364,1379312.0
2007-05-15 16:00:00,2.17378,2.1741,2.17378,2.1741,9636188.0
2007-05-15 16:01:00,2.17421,2.17421,2.17388,2.17388,251449.0
2007-05-15 16:02:00,2.17382,2.17384,2.17354,2.17354,3346475.0
2007-05-15 16:03:00,2.17363,2.17363,2.17346,2.17346,4147746.0
2007-05-15 16:04:00,2.17345,2.17345,2.17299,2.17299,8638687.0
2007-05-15 16:05:00,2.17311,2.17311,2.17287,2.17295,6190026.0
2007-05-15 16:06:00,2.17282,2.17291,2.17256,2.17256,4044234.0
2007-05-15 16:07:00,2.17257,2.1726,2.17242,2.17249,1208915.0
2007-05-15 16:08:00,2.17241,2.17246,2.17223,2.17233,4976975.0
2007-05-15 16:09:00,2.17227,2.17233,2.17211,2.17211,3203268.0
2007-05-15 16:10:00,2.17218,2.17235,2.17199,2.17199,4556013.0
2007-05-15 16:11:00,2.17183,2.17199,2.17168,2.17199,1248724.0
2007-05-15 16:12:00,2.17198,2.17218,2.17198,2.17203,14838052.0
2007-05-15 16:13:00,2.17201,2.17237,2.17196,2.17237,2003716.0
2007-05-15 16:14:00,2.17242,2.17246,2.17227,2.17227,626629.0
2007-05-15 16:15:00,2.17216,2.1722,2.17183,2.17194,17583880.0
2007-05-15 16:16:00,2.17201,2.17224,2.17198,2.17198,4748094.0
2007-05-15 16:17:00,2.172,2.17217,2.172,2.17205,8363635.0
2007-05-15 16:18:00,2.17204,2.17226,2.172,2.17226,4216108.0
2007-05-15 16:19:00,2.17236,2.17253,2.17236,2.17253,4637533.0
2007-05-15 16:20:00,2.17256,2.17262,2.17246,2.17246,3192970.0
2007-05-15 16:21:00,2.17251,2.17253,2.17225,2.17247,2758791.0
2007-05-15 16:22:00,2.17262,2.17286,2.17262,2.17286,2959236.0
2007-05-15 16:23:00,2.17298,2.17333,2.17298,2.17333,9445404.0
2007-05-15 16:24:00,2.17345,2.17398,2.17334,2.17334,1639530.0
2007-05-15 16:25:00,2.17382,2.17382,2.17364,2.17373,8835129.0
2007-05-15 16:26:00,2.17358,2.17358,2.1733,2.17338,9570040.0
2007-05-15 16:27:00,2.17328,2.17341,2.17323,2.17341,4224929.0
2007-05-15 16:28:00,2.17341,2.17341,2.17323,2.17323,15734409.0
2007-05-15 16:29:00,2.17311,2.17319,2.17297,2.17319,20198383.0
2007-05-15 16:30:00,2.17315,2.17333,2.17297,2.17333,1981719.0
2007-05-15 16:31:00,2.17349,2.17397,2.17349,2.17395,1486424.0
2007-05-15 16:32:00,2.174,2.17473,2.17399,2.17473,7189296.0
2007-05-15 16:33:00,2.17485,2.17499,2.17483,2.17484,5698750.0
2007-05-15 16:34:00,2.17471,2.17479,2.17461,2.17479,4910071.0
2007-05-15 16:35:00,2.1749,2.17523,2.1749,2.17508,6681138.0
2007-05-15 16:36:00,2.17503,2.17503,2.17476,2.17476,3848170.0
2007-05-15 16:37:00,2.17469,2.17469,2.17452,2.17453,933342.0
2007-05-15 16:38:00,2.17457,2.17512,2.17457,2.17512,3580928.0
2007-05-15 16:39:00,2.17524,2.17553,2.17524,2.17553,2256109.0
2007-05-15 16:40:00,2.17568,2.17611,2.17568,2.17611,7391338.0
2007-05-15 16:41:00,2.17613,2.1762,2.17594,2.17602,16188048.0
2007-05-15 16:42:00,2.17596,2.17596,2.17566,2.17566,14440696.0
2007-05-15 16:43:00,2.17565,2.17565,2.17548,2.17554,1764087.0
2007-05-15 16:44:00,2.17573,2.17618,2.17573,2.17618,11440219.0
2007-05-15 16:45:00,2.17633,2.17672,2.17633,2.17649,3580093.0
2007-05-15 16:46:00,2.17639,2.1768,2.17639,2.1768,25152877.0
2007-05-15 16:47:00,2.17688,2.17713,2.17687,2.17713,2919032.0
2007-05-15 16:48:00,2.17716,2.17747,2.17696,2.17747,16807290.0
2007-05-15 16:49:00,2.17759,2.17764,2.17747,2.17764,11602224.0
2007-05-15 16:50:00,2.17777,2.17855,2.17777,2.17855,54857869.0
2007-05-15 16:51:00,2.17859,2.17859,2.17795,2.17795,5009558.0
2007-05-15 16:52:00,2.17642,2.17781,2.17642,2.1777,2801196.0
2007-05-15 16:53:00,2.17768,2.17768,2.17735,2.17743,3150244.0
2007-05-15 16:54:00,2.17768,2.17802,2.17768,2.17802,1802430.0
2007-05-15 16:55:00,2.17795,2.17811,2.17781,2.17806,4039383.0
2007-05-15 16:56:00,2.17812,2.17818,2.17794,2.178,4706411.0
2007-05-15 16:57:00,2.17792,2.17792,2.17734,2.17734,624754.0
2007-05-15 16:58:00,2.17763,2.17783,2.17763,2.17772,17631174.0
2007-05-15 16:59:00,2.17773,2.17793,2.17751,2.17782,17597762.0
2007-05-15 17:00:00,2.17776,2.17808,2.17776,2.17808,16490199.0
2007-05-15 17:01:00,2.17807,2.17815,2.17792,2.17815,19125430.0
2007-05-15 17:02:00,2.17821,2.17837,2.17818,2.17837,600714.0
2007-05-15 17:03:00,2.17842,2.17866,2.17834,2.17844,16533162.0
2007-05-15 17:04:00,2.17845,2.17845,2.17823,2.17823,3485422.0
2007-05-15 17:05:00,2.17821,2.17822,2.17796,2.17797,9465855.0
2007-05-15 17:06:00,2.17793,2.17793,2.17758,2.17766,6456350.0
2007-05-15 17:07:00,2.17751,2.17763,2.17731,2.17731,1033176.0
2007-05-15 17:08:00,2.17734,2.17734,2.17707,2.17707,490006.0
2007-05-15 17:09:00,2.17705,2.17705,2.17694,2.17703,20338656.0
2007-05-15 17:10:00,2.17691,2.17708,2.17691,2.17706,2901050.0
2007-05-15 17:11:00,2.17702,2.17708,2.17679,2.17679,4175816.0
2007-05-15 17:12:00,2.1768,2.17708,2.1768,2.17708,23680059.0
2007-05-15 17:13:00,2.17713,2.17713,2.17695,2.17695,1757841.0
2007-05-15 17:14:00,2.17689,2.177,2.1768,2.1768,23615051.0
2007-05-15 17:15:00,2.17676,2.17681,2.17652,2.17672,3579924.0
2007-05-15 17:16:00,2.17668,2.177,2.17668,2.17688,3135165.0
2007-05-15 17:17:00,2.17686,2.177,2.17685,2.177,1968361.0
2007-05-15 17:18:00,2.17705,2.17721,2.17698,2.17721,4233593.0
2007-05-15 17:19:00,2.1772,2.1772,2.17702,2.17702,1820406.0
2007-05-15 17:20:00,2.17706,2.17739,2.17706,2.17739,3958006.0
2007-05-15 17:21:00,2.17738,2.17751,2.17738,2.17744,13925671.0
2007-05-15 17:22:00,2.17756,2.17766,2.17748,2.17761,7250521.0
2007-05-15 17:23:00,2.17758,2.17758,2.17738,2.17748,7482143.0
2007-05-15 17:24:00,2.17741,2.17796,2.17741,2.17796,2060232.0
2007-05-15 17:25:00,2.17807,2.17832,2.17807,2.17814,6071101.0
2007-05-15 17:26:00,2.17825,2.17846,2.1782,2.17846,1411267.0
2007-05-15 17:27:00,2.17845,2.17853,2.1783,2.1783,10145377.0
2007-05-15 17:28:00,2.17806,2.17808,2.17774,2.1778,5342251.0
2007-05-15 17:29:00,2.17802,2.17817,2.17789,2.17817,12360982.0
2007-05-15 17:30:00,2.17816,2.17816,2.17762,2.17762,3527005.0
2007-05-15 17:31:00,2.17754,2.17754,2.17734,2.17746,7224544.0
2007-05-15 17:32:00,2.17757,2.17774,2.17757,2.17765,1993589.0
2007-05-15 17:33:00,2.17756,2.17756,2.17731,2.17739,3907475.0
2007-05-15 17:34:00,2.1774,2.1774,2.1772,2.1772,7813725.0
2007-05-15 17:35:00,2.17721,2.17745,2.17721,2.17745,5986062.0
2007-05-15 17:36:00,2.17746,2.17752,2.17744,2.17752,5674926.0
2007-05-15 17:37:00,2.17753,2.17753,2.17714,2.17714,11618815.0
2007-05-15 17:38:00,2.17717,2.1778,2.17717,2.1778,3017986.0
2007-05-15 17:39:00,2.17789,2.17791,2.17777,2.17777,1731732.0
2007-05-15 17:40:00,2.17771,2.17781,2.17763,2.17763,1510284.0
2007-05-15 17:41:00,2.17763,2.17776,2.17752,2.17772,2649078.0
2007-05-15 17:42:00,2.17775,2.17808,2.1777,2.17808,13514374.0
2007-05-15 17:43:00,2.17798,2.17832,2.17798,2.17832,947404.0
2007-05-15 17:44:00,2.17822,2.1785,2.17822,2.1785,1919295.0
2007-05-15 17:45:00,2.17855,2.17874,2.1785,2.17874,682297.0
2007-05-15 17:46:00,2.1788,2.179,2.1788,2.179,26300399.0
2007-05-15 17:47:00,2.17906,2.17925,2.17903,2.17925,5174161.0
2007-05-15 17:48:00,2.17928,2.17956,2.17926,2.17956,3098341.0
2007-05-15 17:49:00,2.1795,2.17952,2.17932,2.17932,26343956.0
2007-05-15 17:50:00,2.17921,2.17957,2.17921,2.17953,8041416.0
2007-05-15 17:51:00,2.17917,2.17991,2.17917,2.17991,1508344.0
2007-05-15 17:52:00,2.17996,2.18013,2.17978,2.18013,6065191.0
2007-05-15 17:53:00,2.18009,2.18032,2.18002,2.18006,8194925.0
2007-05-15 17:54:00,2.17997,2.17997,2.1798,2.17985,2143074.0
2007-05-15 17:55:00,2.17994,2.18004,2.17992,2.17992,1051102.0
2007-05-15 17:56:00,2.17975,2.17986,2.17943,2.1798,3319524.0
2007-05-15 17:57:00,2.17997,2.1801,2.17988,2.17988,1464701.0
2007-05-15 17:58:00,2.17997,2.17998,2.17981,2.17985,2561352.0
2007-05-15 17:59:00,2.17986,2.17999,2.17979,2.17979,5989881.0
2007-05-15 18:00:00,2.17961,2.17961,2.17916,2.17941,8640361.0
2007-05-15 18:01:00,2.17914,2.17924,2.17894,2.17894,9984922.0
2007-05-15 18:02:00,2.17895,2.17922,2.17895,2.17922,19577088.0
2007-05-15 18:03:00,2.17927,2.17933,2.17921,2.17933,8397549.0
2007-05-15 18:04:00,2.17934,2.17943,2.17922,2.17943,6499772.0
2007-05-15 18:05:00,2.1795,2.17963,2.1795,2.1796,9421487.0
2007-05-15 18:06:00,2.1796,2.17988,2.1796,2.17988,5554645.0
2007-05-15 18:07:00,2.17986,2.17996,2.17983,2.17995,3734443.0
2007-05-15 18:08:00,2.18,2.18004,2.17966,2.17993,8755078.0
2007-05-15 18:09:00,2.17984,2.17984,2.17947,2.17947,5824903.0
2007-05-15 18:10:00,2.17945,2.17968,2.17945,2.17968,8470595.0
2007-05-15 18:11:00,2.1797,2.1797,2.17952,2.17952,7269151.0
2007-05-15 18:12:00,2.17958,2.17979,2.17956,2.1797,1641408.0
2007-05-15 18:13:00,2.17964,2.1797,2.17926,2.17949,2864670.0
2007-05-15 18:14:00,2.1795,2.17958,2.17945,2.17948,2462830.0
2007-05-15 18:15:00,2.17948,2.17967,2.17948,2.17959,9612782.0
2007-05-15 18:16:00,2.17948,2.17949,2.17939,2.17939,4404073.0
2007-05-15 18:17:00,2.17939,2.17939,2.17912,2.17912,13086712.0
2007-05-15 18:18:00,2.17898,2.17934,2.17898,2.17934,2633167.0
2007-05-15 18:19:00,2.17907,2.17911,2.1789,2.17905,35185921.0
2007-05-15 18:20:00,2.17932,2.17933,2.17913,2.17913,8008325.0
2007-05-15 18:21:00,2.17922,2.17929,2.17914,2.17914,4550452.0
2007-05-15 18:22:00,2.17917,2.17923,2.17912,2.17912,738347.0
2007-05-15 18:23:00,2.17907,2.1791,2.17895,2.17909,2075023.0
2007-05-15 18:24:00,2.17896,2.17896,2.1785,2.1785,6880999.0
2007-05-15 18:25:00,2.17862,2.1789,2.17862,2.17879,1510036.0
2007-05-15 18:26:00,2.17887,2.17894,2.17875,2.17875,5762695.0
2007-05-15 18:27:00,2.17874,2.17883,2.17846,2.17883,19896111.0
2007-05-15 18:28:00,2.17886,2.17907,2.17886,2.17907,1548855.0
2007-05-15 18:29:00,2.17915,2.17915,2.17888,2.17888,3475890.0
2007-05-15 18:30:00,2.1789,2.17897,2.17874,2.17874,2184140.0
2007-05-15 18:31:00,2.1788,2.17898,2.17876,2.17898,8338914.0
2007-05-15 18:32:00,2.1791,2.17943,2.1791,2.17943,5338360.0
2007-05-15 18:33:00,2.17944,2.17965,2.17941,2.17952,8019932.0
2007-05-15 18:34:00,2.17952,2.17956,2.17946,2.17955,9143879.0
2007-05-15 18:35:00,2.17952,2.17963,2.17949,2.1795,12176103.0
2007-05-15 18:36:00,2.17953,2.17953,2.17943,2.17943,4931306.0
2007-05-15 18:37:00,2.17926,2.17928,2.17891,2.17928,1473053.0
2007-05-15 18:38:00,2.17945,2.1796,2.17945,2.1796,2364671.0
2007-05-15 18:39:00,2.17969,2.17981,2.17969,2.17981,3199494.0
2007-05-15 18:40:00,2.17987,2.17987,2.17965,2.17965,4275605.0
2007-05-15 18:41:00,2.17951,2.17951,2.17905,2.17931,6771588.0
2007-05-15 18:42:00,2.1793,2.17942,2.1793,2.17942,1031296.0
2007-05-15 18:43:00,2.17948,2.17971,2.17943,2.17963,5221419.0
2007-05-15 18:44:00,2.17965,2.17973,2.17957,2.17957,5652659.0
2007-05-15 18:45:00,2.17956,2.17956,2.17911,2.17929,8990542.0
2007-05-15 18:46:00,2.17913,2.17941,2.17913,2.17917,7901164.0
2007-05-15 18:47:00,2.17947,2.17972,2.17929,2.17972,2192689.0
2007-05-15 18:48:00,2.17975,2.17987,2.17971,2.17971,2684343.0
2007-05-15 18:49:00,2.17947,2.1795,2.17914,2.17914,8019438.0
2007-05-15 18:50:00,2.17958,2.17977,2.1795,2.17977,3731492.0
2007-05-15 18:51:00,2.17976,2.17985,2.17963,2.17985,5334370.0
2007-05-15 18:52:00,2.17979,2.17979,2.17949,2.17949,2847330.0
2007-05-15 18:53:00,2.17961,2.17961,2.17936,2.17942,8880668.0
2007-05-15 18:54:00,2.17944,2.17948,2.17932,2.17948,25429154.0
2007-05-15 18:55:00,2.17935,2.17937,2.17929,2.17929,3320808.0
2007-05-15 18:56:00,2.17932,2.17972,2.17932,2.17972,2275724.0
2007-05-15 18:57:00,2.17985,2.18002,2.17973,2.17981,14118873.0
2007-05-15 18:58:00,2.1798,2.1798,2.17953,2.17953,3280209.0
2007-05-15 18:59:00,2.17965,2.18026,2.17965,2.18026,5856358.0
2007-05-15 19:00:00,2.18033,2.18033,2.17998,2.17998,3958376.0
2007-05-15 19:01:00,2.17981,2.18,2.17967,2.18,26011284.0
2007-05-15 19:02:00,2.1801,2.18041,2.18,2.18041,2190427.0
2007-05-15 19:03:00,2.18049,2.18065,2.1804,2.18051,1527360.0
2007-05-15 19:04:00,2.18042,2.18054,2.18042,2.18045,7100957.0
2007-05-15 19:05:00,2.18043,2.18044,2.18011,2.18011,1794038.0
2007-05-15 19:06:00,2.18014,2.18014,2.17997,2.18008,4164926.0
2007-05-15 19:07:00,2.18002,2.18024,2.18,2.18024,16052150.0
2007-05-15 19:08:00,2.18034,2.18043,2.18027,2.18038,16613458.0
2007-05-15 19:09:00,2.18041,2.18068,2.18041,2.18068,8048018.0
2007-05-15 19:10:00,2.18073,2.18073,2.1802,2.1804,9156731.0
2007-05-15 19:11:00,2.18059,2.18078,2.18058,2.18078,19492029.0
2007-05-15 19:12:00,2.18093,2.18107,2.18093,2.18099,4479315.0
2007-05-15 19:13:00,2.18077,2.18085,2.18067,2.18067,1192823.0
2007-05-15 19:14:00,2.1807,2.18073,2.18066,2.18069,10583629.0
2007-05-15 19:15:00,2.18079,2.18084,2.18067,2.18067,19580565.0
2007-05-15 19:16:00,2.18081,2.18081,2.18057,2.18058,22171986.0
2007-05-15 19:17:00,2.18046,2.18046,2.1801,2.18036,12296634.0
2007-05-15 19:18:00,2.18036,2.18071,2.18036,2.18071,1747099.0
2007-05-15 19:19:00,2.18075,2.18077,2.18058,2.18058,9272566.0
2007-05-15 19:20:00,2.18043,2.1806,2.18017,2.18042,2198865.0
2007-05-15 19:21:00,2.1805,2.18052,2.18038,2.18045,2007896.0
2007-05-15 19:22:00,2.18042,2.18051,2.18036,2.18036,5415621.0
2007-05-15 19:23:00,2.18057,2.1806,2.18051,2.18051,2598211.0
2007-05-15 19:24:00,2.18067,2.18091,2.18067,2.18085,2197911.0
2007-05-15 19:25:00,2.18105,2.18105,2.18086,2.18086,9169735.0
2007-05-15 19:26:00,2.18081,2.18081,2.18052,2.18079,9114818.0
2007-05-15 19:27:00,2.1808,2.18085,2.18054,2.18054,21468234.0
2007-05-15 19:28:00,2.18091,2.18097,2.18082,2.18089,6554962.0
2007-05-15 19:29:00,2.18095,2.181,2.18088,2.181,24575414.0
2007-05-15 19:30:00,2.18098,2.18098,2.18086,2.18086,16850861.0
2007-05-15 19:31:00,2.181,2.18103,2.1809,2.18103,13016992.0
2007-05-15 19:32:00,2.18111,2.1812,2.18102,2.18104,5223124.0
2007-05-15 19:33:00,2.18087,2.18087,2.18026,2.18042,11750222.0
2007-05-15 19:34:00,2.1804,2.18049,2.18032,2.18044,11316463.0
2007-05-15 19:35:00,2.18038,2.18052,2.18033,2.18037,2004042.0
2007-05-15 19:36:00,2.1804,2.18048,2.18027,2.18045,12752283.0
2007-05-15 19:37:00,2.18056,2.18076,2.18056,2.18071,3776540.0
2007-05-15 19:38:00,2.1808,2.1808,2.18048,2.18048,4719465.0
2007-05-15 19:39:00,2.18035,2.18043,2.18016,2.18016,3843752.0
2007-05-15 19:40:00,2.18015,2.18015,2.17982,2.17983,5063604.0
2007-05-15 19:41:00,2.17973,2.17973,2.17949,2.17965,9331626.0
2007-05-15 19:42:00,2.1797,2.17988,2.1797,2.17988,7060313.0
2007-05-15 19:43:00,2.17988,2.17988,2.17969,2.17969,8275812.0
2007-05-15 19:44:00,2.17972,2.17972,2.17926,2.1795,10170073.0
2007-05-15 19:45:00,2.17964,2.17964,2.17937,2.17937,22256976.0
2007-05-15 19:46:00,2.1793,2.17938,2.17918,2.17938,2262529.0
2007-05-15 19:47:00,2.17947,2.17968,2.17947,2.17964,18939647.0
2007-05-15 19:48:00,2.17975,2.17975,2.17966,2.17966,994326.0
2007-05-15 19:49:00,2.17969,2.17981,2.17962,2.17978,4310886.0
2007-05-15 19:50:00,2.17978,2.1799,2.17969,2.1798,4654557.0
2007-05-15 19:51:00,2.17975,2.17975,2.17963,2.17963,10607321.0
2007-05-15 19:52:00,2.17956,2.17962,2.1795,2.17962,6867924.0
2007-05-15 19:53:00,2.17961,2.17976,2.1796,2.17962,993458.0
2007-05-15 19:54:00,2.17964,2.17964,2.17956,2.17962,3829710.0
2007-05-15 19:55:00,2.17972,2.17983,2.17968,2.17968,13610373.0
2007-05-15 19:56:00,2.1797,2.17982,2.17963,2.17979,1673238.0
2007-05-15 19:57:00,2.17985,2.17998,2.17975,2.17998,1217816.0
2007-05-15 19:58:00,2.18006,2.18017,2.18003,2.18003,5363698.0
2007-05-15 19:59:00,2.18002,2.18049,2.18002,2.18049,1925605.0
2007-05-15 20:00:00,2.18048,2.18048,2.18032,2.18037,10534272.0
2007-05-15 20:01:00,2.18032,2.18032,2.1802,2.18022,5995171.0
2007-05-15 20:02:00,2.18006,2.18006,2.17963,2.17963,7162931.0
2007-05-15 20:03:00,2.1796,2.18012,2.1796,2.18006,7708645.0
2007-05-15 20:04:00,2.17994,2.17994,2.17976,2.17976,6317424.0
2007-05-15 20:05:00,2.1798,2.17983,2.17966,2.17983,1823608.0
2007-05-15 20:06:00,2.17984,2.17984,2.17976,2.17976,4074505.0
2007-05-15 20:07:00,2.17984,2.17987,2.1797,2.17982,16455185.0
2007-05-15 20:08:00,2.17977,2.18005,2.17977,2.18005,12634630.0
2007-05-15 20:09:00,2.18012,2.18026,2.18012,2.18018,6840047.0
2007-05-15 20:10:00,2.18034,2.18037,2.1802,2.1802,5811017.0
2007-05-15 20:11:00,2.17997,2.17997,2.17962,2.17978,6079262.0
2007-05-15 20:12:00,2.17998,2.18014,2.17998,2.18011,11738911.0
2007-05-15 20:13:00,2.18004,2.18014,2.18003,2.18008,5764112.0
2007-05-15 20:14:00,2.18013,2.18015,2.17994,2.18015,4156546.0
2007-05-15 20:15:00,2.18016,2.18016,2.17997,2.17999,3361521.0
2007-05-15 20:16:00,2.18003,2.18006,2.17984,2.18006,2239590.0
2007-05-15 20:17:00,2.1801,2.18051,2.1801,2.18051,5498757.0
2007-05-15 20:18:00,2.18068,2.18081,2.18068,2.18074,2698268.0
2007-05-15 20:19:00,2.18087,2.18091,2.18081,2.18083,14599082.0
2007-05-15 20:20:00,2.18072,2.18072,2.18043,2.18056,2477616.0
2007-05-15 20:21:00,2.1805,2.18065,2.1805,2.18061,1611393.0
2007-05-15 20:22:00,2.18066,2.18095,2.18057,2.18095,15365134.0
2007-05-15 20:23:00,2.18084,2.18105,2.18082,2.18082,3285535.0
2007-05-15 20:24:00,2.18084,2.18089,2.18069,2.18069,5474170.0
2007-05-15 20:25:00,2.18082,2.18087,2.1807,2.18078,7872495.0
2007-05-15 20:26:00,2.18071,2.18071,2.18046,2.18049,5059599.0
2007-05-15 20:27:00,2.18035,2.18037,2.18012,2.18017,16733503.0
2007-05-15 20:28:00,2.18017,2.18039,2.18017,2.18021,8622385.0
2007-05-15 20:29:00,2.18042,2.18074,2.18042,2.18068,3263315.0
2007-05-15 20:30:00,2.18067,2.18086,2.18064,2.18086,2406028.0
2007-05-15 20:31:00,2.18095,2.18103,2.18095,2.18095,13128164.0
2007-05-15 20:32:00,2.18089,2.18095,2.18072,2.18072,3250903.0
2007-05-15 20:33:00,2.18075,2.18109,2.18064,2.18109,14252192.0
2007-05-15 20:34:00,2.18114,2.18119,2.18102,2.18102,4440907.0
2007-05-15 20:35:00,2.18095,2.1811,2.18087,2.18103,7912173.0
2007-05-15 20:36:00,2.18092,2.18092,2.18058,2.18058,1918769.0
2007-05-15 20:37:00,2.18056,2.18056,2.18041,2.18041,11666150.0
2007-05-15 20:38:00,2.18033,2.18046,2.18029,2.18046,1744078.0
2007-05-15 20:39:00,2.18043,2.1807,2.18043,2.1807,6322346.0
2007-05-15 20:40:00,2.18081,2.18092,2.18071,2.18071,3423575.0
2007-05-15 20:41:00,2.18049,2.18049,2.18029,2.18036,6289686.0
2007-05-15 20:42:00,2.18039,2.18051,2.18032,2.18042,1136897.0
2007-05-15 20:43:00,2.18058,2.18087,2.18058,2.18082,13325920.0
2007-05-15 20:44:00,2.1809,2.18102,2.18088,2.18094,5754525.0
2007-05-15 20:45:00,2.18083,2.18119,2.18083,2.18119,8802726.0
2007-05-15 20:46:00,2.18117,2.18134,2.18117,2.18131,5942150.0
2007-05-15 20:47:00,2.18127,2.18133,2.18118,2.18133,24235691.0
2007-05-15 20:48:00,2.18135,2.18143,2.18126,2.18143,1469641.0
2007-05-15 20:49:00,2.18147,2.18147,2.18128,2.18141,8206105.0
2007-05-15 20:50:00,2.18141,2.18144,2.18129,2.18129,2288612.0
2007-05-15 20:51:00,2.18115,2.18115,2.18097,2.18097,7888827.0
2007-05-15 20:52:00,2.18105,2.18105,2.18078,2.18078,4679363.0
2007-05-15 20:53:00,2.18068,2.18068,2.18006,2.18006,7283934.0
2007-05-15 20:54:00,2.18043,2.18048,2.18035,2.18035,7516082.0
2007-05-15 20:55:00,2.18027,2.1804,2.18018,2.1804,2358833.0
2007-05-15 20:56:00,2.18051,2.18056,2.18042,2.18042,26357292.0
2007-05-15 20:57:00,2.18035,2.18045,2.18035,2.18045,10880579.0
2007-05-15 20:58:00,2.18046,2.18046,2.18016,2.18016,1353790.0
2007-05-15 20:59:00,2.18012,2.18012,2.17952,2.17992,2767544.0
2007-05-15 21:00:00,2.17986,2.17986,2.17975,2.17975,5784029.0
2007-05-15 21:01:00,2.17972,2.17972,2.1794,2.17949,16897601.0
2007-05-15 21:02:00,2.17966,2.17968,2.17954,2.1796,2038353.0
2007-05-15 21:03:00,2.17951,2.17951,2.1791,2.1791,3401750.0
2007-05-15 21:04:00,2.17907,2.17908,2.1789,2.1789,4596368.0
2007-05-15 21:05:00,2.1788,2.17897,2.17868,2.17871,15548223.0
2007-05-15 21:06:00,2.17876,2.1794,2.17876,2.17935,7608314.0
2007-05-15 21:07:00,2.17955,2.17965,2.17954,2.17954,6009667.0
2007-05-15 21:08:00,2.17973,2.17973,2.17949,2.17969,6499290.0
2007-05-15 21:09:00,2.17966,2.17997,2.17966,2.17997,13291082.0
2007-05-15 21:10:00,2.17983,2.18043,2.17983,2.18043,3924646.0
2007-05-15 21:11:00,2.1804,2.1806,2.1804,2.18052,17341579.0
2007-05-15 21:12:00,2.18048,2.18068,2.18047,2.18047,7969587.0
2007-05-15 21:13:00,2.18025,2.18025,2.17989,2.18015,17935893.0
2007-05-15 21:14:00,2.18023,2.18038,2.1802,2.18021,15475423.0
2007-05-15 21:15:00,2.18027,2.18032,2.18014,2.18014,12434694.0
2007-05-15 21:16:00,2.18014,2.18028,2.18006,2.18028,2931773.0
2007-05-15 21:17:00,2.1803,2.18039,2.1802,2.18032,4171898.0
2007-05-15 21:18:00,2.18038,2.18038,2.18009,2.18021,6661969.0
2007-05-15 21:19:00,2.18013,2.18032,2.18013,2.18032,1467374.0
2007-05-15 21:20:00,2.18041,2.18041,2.18028,2.18037,9516780.0
2007-05-15 21:21:00,2.18043,2.18043,2.18021,2.18039,3059659.0
2007-05-15 21:22:00,2.18038,2.18046,2.18025,2.18046,7269678.0
2007-05-15 21:23:00,2.18037,2.18051,2.18034,2.18039,4460070.0
2007-05-15 21:24:00,2.1806,2.1806,2.1805,2.18058,5364867.0
2007-05-15 21:25:00,2.18054,2.18061,2.18038,2.18038,4025794.0
2007-05-15 21:26:00,2.18034,2.18044,2.18034,2.18039,3939347.0
2007-05-15 21:27:00,2.18043,2.18059,2.18041,2.18042,13664026.0
2007-05-15 21:28:00,2.18052,2.18052,2.18043,2.18043,2434327.0
2007-05-15 21:29:00,2.18026,2.1803,2.17988,2.1803,18002755.0
2007-05-15 21:30:00,2.18037,2.18037,2.18018,2.18021,11276997.0
2007-05-15 21:31:00,2.18004,2.18018,2.17993,2.18018,10655552.0
2007-05-15 21:32:00,2.18022,2.18022,2.18006,2.18011,4372381.0
2007-05-15 21:33:00,2.18016,2.18036,2.18016,2.18036,6057293.0
2007-05-15 21:34:00,2.1803,2.18057,2.1803,2.18046,5284430.0
2007-05-15 21:35:00,2.18041,2.18044,2.18031,2.18033,9883986.0
2007-05-15 21:36:00,2.18035,2.18039,2.18025,2.18037,9150029.0
2007-05-15 21:37:00,2.18043,2.18049,2.18028,2.18049,8360960.0
2007-05-15 21:38:00,2.18045,2.18046,2.18029,2.18041,17498076.0
2007-05-15 21:39:00,2.18047,2.18057,2.18045,2.18055,10189350.0
2007-05-15 21:40:00,2.18048,2.18048,2.18031,2.18031,17460940.0
2007-05-15 21:41:00,2.18032,2.18046,2.18032,2.18044,16437255.0
2007-05-15 21:42:00,2.18051,2.18051,2.18032,2.1804,3676426.0
2007-05-15 21:43:00,2.18024,2.18024,2.17944,2.18008,11692367.0
2007-05-15 21:44:00,2.18013,2.18028,2.18001,2.18028,7631745.0
2007-05-15 21:45:00,2.18033,2.18064,2.18033,2.18064,3832422.0
2007-05-15 21:46:00,2.1806,2.18072,2.1802,2.1802,761457.0
2007-05-15 21:47:00,2.18018,2.1806,2.18018,2.18057,24207304.0
2007-05-15 21:48:00,2.1806,2.18071,2.1806,2.18071,25594638.0
2007-05-15 21:49:00,2.18071,2.18084,2.18066,2.18084,5214215.0
2007-05-15 21:50:00,2.1806,2.18087,2.1806,2.18087,9566734.0
2007-05-15 21:51:00,2.18105,2.18116,2.18105,2.18107,13231345.0
2007-05-15 21:52:00,2.18085,2.18102,2.18085,2.18101,458583.0
2007-05-15 21:53:00,2.18097,2.18101,2.18091,2.18093,17573100.0
2007-05-15 21:54:00,2.181,2.18102,2.18082,2.18094,2094771.0
2007-05-15 21:55:00,2.18082,2.18082,2.1804,2.18053,15822217.0
2007-05-15 21:56:00,2.18054,2.18071,2.18054,2.1807,979411.0
2007-05-15 21:57:00,2.18072,2.18081,2.1807,2.1807,10443511.0
2007-05-15 21:58:00,2.1806,2.18082,2.1806,2.18077,19220635.0
2007-05-15 21:59:00,2.1807,2.1807,2.18025,2.18059,2651800.0
2007-05-15 22:00:00,2.18061,2.18078,2.18061,2.18078,2259486.0
2007-05-15 22:01:00,2.1808,2.1809,2.18078,2.1809,4472595.0
2007-05-15 22:02:00,2.1809,2.1809,2.18066,2.18075,10671219.0
2007-05-15 22:03:00,2.18074,2.18082,2.18063,2.18074,7338943.0
2007-05-15 22:04:00,2.18078,2.18101,2.1806,2.1806,3364155.0
2007-05-15 22:05:00,2.18071,2.18071,2.18045,2.1805,4030103.0
2007-05-15 22:06:00,2.18055,2.1807,2.18055,2.1807,8330134.0
2007-05-15 22:07:00,2.18086,2.18089,2.1808,2.18088,4514279.0
2007-05-15 22:08:00,2.18079,2.18079,2.18057,2.18057,13787032.0
2007-05-15 22:09:00,2.18049,2.18058,2.18045,2.18058,2648131.0
2007-05-15 22:10:00,2.18057,2.18057,2.18024,2.18024,6189413.0
2007-05-15 22:11:00,2.18027,2.18027,2.17985,2.17985,12822751.0
2007-05-15 22:12:00,2.17971,2.17982,2.17961,2.17969,9526061.0
2007-05-15 22:13:00,2.17974,2.1799,2.17974,2.1799,7448513.0
2007-05-15 22:14:00,2.17989,2.17997,2.17982,2.17991,1880908.0
2007-05-15 22:15:00,2.17988,2.17995,2.17975,2.17995,1743531.0
2007-05-15 22:16:00,2.17997,2.1801,2.17997,2.1801,724556.0
2007-05-15 22:17:00,2.18004,2.18004,2.17984,2.17989,3649932.0
2007-05-15 22:18:00,2.18006,2.18006,2.17983,2.17983,4785632.0
2007-05-15 22:19:00,2.17979,2.17996,2.17979,2.17995,2517598.0
2007-05-15 22:20:00,2.18006,2.18032,2.18006,2.18032,1553517.0
2007-05-15 22:21:00,2.18024,2.1804,2.18013,2.18036,10524084.0
2007-05-15 22:22:00,2.18029,2.18029,2.18011,2.18028,3266081.0
2007-05-15 22:23:00,2.18027,2.18033,2.18023,2.18023,3697782.0
2007-05-15 22:24:00,2.18013,2.1804,2.18013,2.18022,4342913.0
2007-05-15 22:25:00,2.1802,2.1802,2.17997,2.17997,970772.0
2007-05-15 22:26:00,2.1798,2.17999,2.17958,2.1799,4519405.0
2007-05-15 22:27:00,2.17992,2.18009,2.17992,2.17999,4803113.0
2007-05-15 22:28:00,2.17999,2.18,2.17978,2.18,9021977.0
2007-05-15 22:29:00,2.18005,2.1802,2.17993,2.18011,11913486.0
2007-05-15 22:30:00,2.18018,2.18018,2.17994,2.18002,14521129.0
2007-05-15 22:31:00,2.1801,2.18024,2.1801,2.18024,5497334.0
2007-05-15 22:32:00,2.18019,2.18019,2.17984,2.17995,3676730.0
2007-05-15 22:33:00,2.18001,2.18002,2.17982,2.18001,4477969.0
2007-05-15 22:34:00,2.18002,2.18024,2.17999,2.18024,1360900.0
2007-05-15 22:35:00,2.18028,2.1804,2.18025,2.18039,4102175.0
2007-05-15 22:36:00,2.18039,2.18053,2.18037,2.18049,12321783.0
2007-05-15 22:37:00,2.18042,2.18042,2.1802,2.18023,6152429.0
2007-05-15 22:38:00,2.18014,2.18019,2.18008,2.18018,12366846.0
2007-05-15 22:39:00,2.18013,2.1804,2.18013,2.1804,1878270.0
2007-05-15 22:40:00,2.18044,2.18044,2.18005,2.18025,7069278.0
2007-05-15 22:42:00,2.18021,2.18021,2.18003,2.18011,3891225.0
2007-05-15 22:43:00,2.18022,2.18055,2.18022,2.18055,22640257.0
2007-05-15 22:44:00,2.18057,2.18058,2.18041,2.18053,25180458.0
2007-05-15 22:45:00,2.18061,2.18106,2.18061,2.18106,7808655.0
2007-05-15 22:46:00,2.18101,2.18101,2.18067,2.18067,6350684.0
2007-05-15 22:47:00,2.18077,2.18077,2.18045,2.18061,2222038.0
2007-05-15 22:48:00,2.18041,2.18069,2.18041,2.18069,4921668.0
2007-05-15 22:49:00,2.18067,2.18067,2.18045,2.18051,14313228.0
2007-05-15 22:50:00,2.18048,2.18072,2.18048,2.18055,1202529.0
2007-05-15 22:51:00,2.18056,2.18056,2.18045,2.18048,15924861.0
2007-05-15 22:52:00,2.18038,2.18039,2.18016,2.18039,9928425.0
2007-05-15 22:53:00,2.18053,2.18072,2.18053,2.18057,8406696.0
2007-05-15 22:54:00,2.18071,2.18087,2.18071,2.18087,6236250.0
2007-05-15 22:55:00,2.18096,2.18105,2.18091,2.18094,17887429.0
2007-05-15 22:56:00,2.18095,2.18102,2.18095,2.18095,12545661.0
2007-05-15 22:57:00,2.18098,2.18104,2.18087,2.18087,3629445.0
2007-05-15 22:58:00,2.18075,2.18092,2.1807,2.18078,13075644.0
2007-05-15 22:59:00,2.18085,2.18111,2.18085,2.18111,4810633.0
2007-05-15 23:00:00,2.18128,2.18128,2.1806,2.1806,7344259.0
2007-05-15 23:01:00,2.18096,2.18101,2.18089,2.18094,1978450.0
2007-05-15 23:02:00,2.18089,2.18098,2.18083,2.18087,16861047.0
2007-05-15 23:03:00,2.18091,2.18097,2.18076,2.18081,15984691.0
2007-05-15 23:04:00,2.18089,2.18093,2.18073,2.18073,3686760.0
2007-05-15 23:05:00,2.18077,2.18091,2.18039,2.18091,14349716.0
2007-05-15 23:06:00,2.18089,2.18094,2.18084,2.18084,15595457.0
2007-05-15 23:07:00,2.18076,2.18079,2.18061,2.18061,16282064.0
2007-05-15 23:08:00,2.18054,2.1806,2.18054,2.18057,617555.0
2007-05-15 23:09:00,2.18054,2.18062,2.18054,2.18059,6894601.0
2007-05-15 23:10:00,2.18047,2.18062,2.18044,2.1805,16649458.0
2007-05-15 23:11:00,2.18041,2.18055,2.1803,2.18036,2596075.0
2007-05-15 23:12:00,2.18058,2.18083,2.18058,2.18083,5560503.0
2007-05-15 23:13:00,2.1809,2.18103,2.18074,2.18103,6452922.0
2007-05-15 23:14:00,2.18113,2.1813,2.18113,2.18126,5033513.0
2007-05-15 23:15:00,2.18129,2.18129,2.18086,2.18086,10771324.0
2007-05-15 23:16:00,2.18078,2.18082,2.18051,2.18051,2547637.0
2007-05-15 23:17:00,2.18062,2.18093,2.18062,2.18087,3711021.0
2007-05-15 23:18:00,2.18077,2.18112,2.18077,2.18104,4327129.0
2007-05-15 23:19:00,2.18092,2.18116,2.18092,2.18109,5865806.0
2007-05-15 23:20:00,2.18102,2.18119,2.18102,2.18119,3732687.0
2007-05-15 23:21:00,2.18114,2.18114,2.18096,2.18096,2734383.0
2007-05-15 23:22:00,2.18093,2.18108,2.18093,2.18108,5599235.0
2007-05-15 23:23:00,2.18094,2.18119,2.18094,2.18117,14651475.0
2007-05-15 23:24:00,2.181,2.18108,2.181,2.18105,4167866.0
2007-05-15 23:25:00,2.18094,2.18096,2.18061,2.18087,5142614.0
2007-05-15 23:26:00,2.18087,2.1809,2.18071,2.18086,7978310.0
2007-05-15 23:27:00,2.18087,2.18107,2.18087,2.18106,5345832.0
2007-05-15 23:28:00,2.18103,2.18103,2.1807,2.18072,7214705.0
2007-05-15 23:29:00,2.18076,2.18086,2.18067,2.18072,4105795.0
2007-05-15 23:30:00,2.18088,2.18088,2.18058,2.18074,7539154.0
2007-05-15 23:31:00,2.18087,2.18089,2.18074,2.18085,5301335.0
2007-05-15 23:32:00,2.1807,2.18088,2.18065,2.18088,4205938.0
2007-05-15 23:33:00,2.18081,2.18097,2.18071,2.18071,8231130.0
2007-05-15 23:34:00,2.18079,2.18079,2.18058,2.18067,3577529.0
2007-05-15 23:35:00,2.18066,2.18066,2.18045,2.18053,10700334.0
2007-05-15 23:36:00,2.18049,2.18064,2.18019,2.18041,6503585.0
2007-05-15 23:37:00,2.18023,2.18028,2.17986,2.17991,4589192.0
2007-05-15 23:38:00,2.17992,2.18039,2.17992,2.18035,16769635.0
2007-05-15 23:39:00,2.18035,2.18035,2.18001,2.18008,7062707.0
2007-05-15 23:40:00,2.18023,2.1803,2.18015,2.18017,3052269.0
2007-05-15 23:41:00,2.18001,2.18035,2.18001,2.18021,4100441.0
2007-05-15 23:42:00,2.18015,2.1803,2.1801,2.1801,5771875.0
2007-05-15 23:43:00,2.18024,2.18065,2.18024,2.18065,4434105.0
2007-05-15 23:44:00,2.18053,2.18112,2.18053,2.18106,18633437.0
2007-05-15 23:45:00,2.18096,2.18096,2.18072,2.18088,10337914.0
2007-05-15 23:46:00,2.18102,2.18114,2.18101,2.18101,1666659.0
2007-05-15 23:47:00,2.18102,2.18114,2.18097,2.18097,4875393.0
2007-05-15 23:48:00,2.18111,2.18121,2.18107,2.18112,7604730.0
2007-05-15 23:49:00,2.1811,2.18126,2.18105,2.18109,8583565.0
2007-05-15 23:50:00,2.18113,2.18153,2.18113,2.18153,12892614.0
2007-05-15 23:51:00,2.18144,2.18144,2.18109,2.18132,6232105.0
2007-05-15 23:52:00,2.1813,2.18134,2.18114,2.18132,13686258.0
2007-05-15 23:53:00,2.18133,2.18133,2.18128,2.18129,5037818.0
2007-05-15 23:54:00,2.1813,2.18136,2.1812,2.1813,4280141.0
2007-05-15 23:55:00,2.18124,2.18139,2.18119,2.18123,22592672.0
2007-05-15 23:56:00,2.18094,2.18094,2.18066,2.18066,5368519.0
2007-05-15 23:57:00,2.18066,2.18066,2.1805,2.1805,20064152.0
2007-05-15 23:58:00,2.18049,2.18049,2.1803,2.1803,3924619.0
2007-05-15 23:59:00,2.18036,2.18036,2.18017,2.1802,9809171.0
2007-05-16 00:00:00,2.18021,2.18028,2.18018,2.18018,7428351.0
2007-05-16 00:01:00,2.18025,2.1804,2.18025,2.1803,3564232.0
2007-05-16 00:02:00,2.18017,2.18048,2.18017,2.18027,19696477.0
2007-05-16 00:03:00,2.18032,2.18032,2.18016,2.18016,8011067.0
2007-05-16 00:04:00,2.18022,2.18025,2.18011,2.18011,3711770.0
2007-05-16 00:05:00,2.18017,2.18027,2.18005,2.18009,4888637.0
2007-05-16 00:06:00,2.18016,2.18016,2.17984,2.17999,4335297.0
2007-05-16 00:07:00,2.17989,2.1802,2.17989,2.1802,4418402.0
2007-05-16 00:08:00,2.18026,2.18026,2.18002,2.18002,9873858.0
2007-05-16 00:09:00,2.17986,2.17986,2.1793,2.17963,14422820.0
2007-05-16 00:10:00,2.17963,2.1798,2.17963,2.1798,8009495.0
2007-05-16 00:11:00,2.1797,2.17982,2.17934,2.17982,5310567.0
2007-05-16 00:12:00,2.17984,2.18013,2.17984,2.17997,6415559.0
2007-05-16 00:13:00,2.17994,2.18001,2.17994,2.17997,4175848.0
2007-05-16 00:14:00,2.17982,2.17997,2.17973,2.17973,4024972.0
2007-05-16 00:15:00,2.17963,2.17969,2.1795,2.17952,4130823.0
2007-05-16 00:16:00,2.17958,2.17968,2.17945,2.17953,2589341.0
2007-05-16 00:17:00,2.17962,2.17985,2.17962,2.17982,10390113.0
2007-05-16 00:18:00,2.17985,2.17996,2.17985,2.17996,6687591.0
2007-05-16 00:19:00,2.18002,2.18006,2.17991,2.17998,4636623.0
2007-05-16 00:20:00,2.18,2.18016,2.17998,2.18006,7555442.0
2007-05-16 00:21:00,2.18009,2.18009,2.17983,2.17983,2301751.0
2007-05-16 00:22:00,2.17991,2.1802,2.17991,2.1802,9594038.0
2007-05-16 00:23:00,2.18032,2.18044,2.18032,2.18044,1467643.0
2007-05-16 00:24:00,2.18045,2.18055,2.18034,2.18034,7752219.0
2007-05-16 00:25:00,2.18016,2.18019,2.17995,2.18019,1906785.0
2007-05-16 00:26:00,2.18039,2.18054,2.18039,2.18047,15285736.0
2007-05-16 00:27:00,2.18045,2.18071,2.18045,2.18053,2822176.0
2007-05-16 00:28:00,2.18051,2.18065,2.18037,2.18063,3126057.0
2007-05-16 00:29:00,2.18073,2.18073,2.18033,2.18033,796684.0
2007-05-16 00:30:00,2.18026,2.18061,2.18023,2.18023,4665945.0
2007-05-16 00:31:00,2.18028,2.18037,2.18028,2.18037,21578983.0
2007-05-16 00:32:00,2.18043,2.18043,2.18021,2.18021,14867096.0
2007-05-16 00:33:00,2.18021,2.1803,2.18008,2.1803,12409177.0
2007-05-16 00:34:00,2.18032,2.18048,2.1803,2.18048,10464216.0
2007-05-16 00:35:00,2.18047,2.18047,2.18031,2.18041,9402727.0
2007-05-16 00:36:00,2.18025,2.18045,2.18025,2.18045,11383959.0
2007-05-16 00:37:00,2.18036,2.1805,2.18036,2.1805,6158165.0
2007-05-16 00:38:00,2.18065,2.1808,2.18065,2.18075,3102331.0
2007-05-16 00:39:00,2.18047,2.18047,2.18017,2.18022,2763034.0
2007-05-16 00:40:00,2.1804,2.1804,2.1802,2.18023,5535985.0
2007-05-16 00:41:00,2.18023,2.18023,2.18011,2.18011,5483579.0
2007-05-16 00:42:00,2.18007,2.18045,2.18007,2.18036,16969918.0
2007-05-16 00:43:00,2.18032,2.18032,2.17988,2.18013,12794196.0
2007-05-16 00:44:00,2.18024,2.18039,2.18023,2.18039,6145912.0
2007-05-16 00:45:00,2.18033,2.18066,2.17998,2.18066,1298485.0
2007-05-16 00:46:00,2.1807,2.18071,2.18062,2.18063,16217653.0
2007-05-16 00:47:00,2.18044,2.18044,2.1801,2.18014,13864414.0
2007-05-16 00:48:00,2.18019,2.18035,2.18013,2.18013,5370322.0
2007-05-16 00:49:00,2.18011,2.18017,2.17972,2.18017,1932558.0
2007-05-16 00:50:00,2.18026,2.1804,2.18026,2.18026,4696186.0
2007-05-16 00:51:00,2.18025,2.18026,2.18003,2.18026,5125567.0
2007-05-16 00:52:00,2.18041,2.18043,2.18033,2.18033,4656714.0
2007-05-16 00:53:00,2.18032,2.18032,2.17999,2.17999,2959534.0
2007-05-16 00:54:00,2.17997,2.17997,2.17961,2.17964,2158336.0
2007-05-16 00:55:00,2.17978,2.17997,2.17978,2.1799,3439134.0
2007-05-16 00:56:00,2.17981,2.18006,2.17968,2.18006,2506045.0
2007-05-16 00:57:00,2.17998,2.17998,2.1795,2.17982,4822181.0
2007-05-16 00:58:00,2.17985,2.17993,2.17964,2.17986,1551409.0
2007-05-16 00:59:00,2.18002,2.18017,2.18002,2.18002,6696552.0
2007-05-16 01:00:00,2.17998,2.18008,2.17981,2.17996,11073773.0
2007-05-16 01:01:00,2.18006,2.18024,2.18006,2.18021,1812357.0
2007-05-16 01:02:00,2.18013,2.18018,2.18012,2.18015,11328819.0
2007-05-16 01:03:00,2.18016,2.1804,2.18005,2.1804,3062473.0
2007-05-16 01:04:00,2.18045,2.18064,2.18044,2.18062,5948489.0
2007-05-16 01:05:00,2.18064,2.18064,2.18055,2.1806,2773381.0
2007-05-16 01:06:00,2.18057,2.18057,2.18021,2.18021,12544530.0
2007-05-16 01:07:00,2.18,2.18026,2.17985,2.18018,10258012.0
2007-05-16 01:08:00,2.18025,2.18036,2.18018,2.18029,8565871.0
2007-05-16 01:09:00,2.18034,2.18053,2.1801,2.18047,5279050.0
2007-05-16 01:10:00,2.18041,2.18065,2.18041,2.18063,750684.0
2007-05-16 01:11:00,2.1805,2.1805,2.18013,2.18034,1475451.0
2007-05-16 01:12:00,2.18034,2.18067,2.18034,2.1806,8122731.0
2007-05-16 01:13:00,2.18078,2.18089,2.18051,2.1806,3114010.0
2007-05-16 01:14:00,2.18044,2.18095,2.18036,2.18095,4597771.0
2007-05-16 01:15:00,2.18092,2.18092,2.18085,2.18086,4125662.0
2007-05-16 01:16:00,2.18077,2.18081,2.18041,2.18041,4606861.0
2007-05-16 01:17:00,2.18054,2.18107,2.18054,2.18107,3348417.0
2007-05-16 01:18:00,2.18111,2.18129,2.18095,2.18123,3514488.0
2007-05-16 01:19:00,2.18116,2.18125,2.18093,2.18093,2856022.0
2007-05-16 01:20:00,2.18095,2.18114,2.18095,2.18097,804295.0
2007-05-16 01:21:00,2.18088,2.1809,2.18077,2.1809,4628850.0
2007-05-16 01:22:00,2.18094,2.18142,2.18094,2.18142,3179251.0
2007-05-16 01:23:00,2.18131,2.18131,2.18097,2.18105,10101778.0
2007-05-16 01:24:00,2.18112,2.18152,2.18112,2.1814,13985494.0
2007-05-16 01:25:00,2.1812,2.1812,2.18085,2.18095,1602662.0
2007-05-16 01:26:00,2.18106,2.18135,2.18106,2.18125,1313555.0
2007-05-16 01:27:00,2.1809,2.1809,2.18026,2.18064,44855353.0
2007-05-16 01:28:00,2.18067,2.18139,2.18062,2.18123,12050070.0
2007-05-16 01:29:00,2.18139,2.18149,2.18094,2.18094,10740720.0
2007-05-16 01:30:00,2.18111,2.18111,2.18095,2.18095,7746446.0
2007-05-16 01:31:00,2.18108,2.18139,2.18108,2.18133,6080294.0
2007-05-16 01:32:00,2.18133,2.18139,2.18103,2.18103,28478446.0
2007-05-16 01:33:00,2.18097,2.18097,2.18069,2.18069,5021636.0
2007-05-16 01:34:00,2.18083,2.18083,2.18062,2.18068,21614801.0
2007-05-16 01:35:00,2.18064,2.18106,2.18064,2.18106,6932771.0
2007-05-16 01:36:00,2.18119,2.18143,2.18113,2.18115,33175271.0
2007-05-16 01:37:00,2.18115,2.18115,2.18097,2.18097,2860344.0
2007-05-16 01:38:00,2.18085,2.18101,2.18082,2.1809,11613474.0
2007-05-16 01:39:00,2.18093,2.18126,2.18093,2.18126,6993328.0
2007-05-16 01:40:00,2.18123,2.18129,2.18098,2.18124,11910012.0
2007-05-16 01:41:00,2.18105,2.18109,2.18063,2.18109,3565250.0
2007-05-16 01:42:00,2.18122,2.18122,2.18112,2.18112,403995.0
2007-05-16 01:43:00,2.18129,2.18141,2.18129,2.18141,1973479.0
2007-05-16 01:44:00,2.1814,2.1814,2.18128,2.18128,4846463.0
2007-05-16 01:45:00,2.18118,2.18118,2.1811,2.1811,2717900.0
2007-05-16 01:46:00,2.18112,2.18116,2.18101,2.1811,1832823.0
2007-05-16 01:47:00,2.18086,2.18089,2.18076,2.18088,9854584.0
2007-05-16 01:48:00,2.18102,2.18117,2.181,2.18117,9255173.0
2007-05-16 01:49:00,2.18118,2.18118,2.18109,2.18109,4968477.0
2007-05-16 01:50:00,2.18112,2.18121,2.18103,2.18121,3359906.0
2007-05-16 01:51:00,2.18124,2.18143,2.18123,2.18141,10601073.0
2007-05-16 01:52:00,2.18138,2.18138,2.18123,2.18123,7617143.0
2007-05-16 01:53:00,2.18117,2.18117,2.18078,2.18078,20675089.0
2007-05-16 01:54:00,2.18065,2.18125,2.17941,2.18107,3123707.0
2007-05-16 01:55:00,2.18089,2.18089,2.18088,2.18088,267425.0
2007-05-16 01:56:00,2.18104,2.18134,2.18098,2.18122,2299524.0
2007-05-16 01:57:00,2.18101,2.18101,2.18077,2.18097,18688551.0
2007-05-16 01:58:00,2.18119,2.18155,2.18119,2.18155,14951705.0
2007-05-16 01:59:00,2.18168,2.18172,2.18168,2.18172,1801110.0
2007-05-16 02:00:00,2.18135,2.18135,2.18127,2.18127,1801110.0
2007-05-16 02:01:00,2.18114,2.18124,2.18107,2.18122,15576315.0
2007-05-16 02:02:00,2.1812,2.18125,2.18114,2.18124,17018988.0
2007-05-16 02:03:00,2.18126,2.18126,2.1808,2.18113,2259974.0
2007-05-16 02:04:00,2.18108,2.18108,2.181,2.181,254037.0
2007-05-16 02:05:00,2.18097,2.18097,2.1789,2.18015,3142879.0
2007-05-16 02:06:00,2.18018,2.1803,2.18016,2.18026,22712389.0
2007-05-16 02:07:00,2.18046,2.18063,2.18046,2.18063,7464129.0
2007-05-16 02:08:00,2.18072,2.18098,2.18072,2.18098,11691933.0
2007-05-16 02:09:00,2.18102,2.18104,2.18088,2.181,3160779.0
2007-05-16 02:10:00,2.18096,2.18096,2.18046,2.18046,5410517.0
2007-05-16 02:11:00,2.18047,2.18052,2.1804,2.1804,10025102.0
2007-05-16 02:12:00,2.18039,2.18065,2.18037,2.1806,10086574.0
2007-05-16 02:13:00,2.18083,2.18088,2.18071,2.18085,1931524.0
2007-05-16 02:14:00,2.18089,2.18089,2.1808,2.1808,2989002.0
2007-05-16 02:15:00,2.18071,2.18071,2.18038,2.18062,5228116.0
2007-05-16 02:16:00,2.18066,2.18068,2.18054,2.18054,2129117.0
2007-05-16 02:18:00,2.18039,2.18052,2.17999,2.18025,3337936.0
2007-05-16 02:19:00,2.18039,2.18044,2.18009,2.18009,11478423.0
2007-05-16 02:20:00,2.1802,2.18075,2.1802,2.18057,7082567.0
2007-05-16 02:21:00,2.18056,2.18056,2.18024,2.18043,11601870.0
2007-05-16 02:22:00,2.18059,2.18065,2.18058,2.18064,3046485.0
2007-05-16 02:23:00,2.18059,2.18059,2.18031,2.18036,33615636.0
2007-05-16 02:24:00,2.18054,2.18086,2.18054,2.1807,7343261.0
2007-05-16 02:25:00,2.18065,2.18065,2.18037,2.1804,21432625.0
2007-05-16 02:26:00,2.18009,2.18012,2.17987,2.17987,4882485.0
2007-05-16 02:27:00,2.1799,2.18056,2.1799,2.18056,31488772.0
2007-05-16 02:28:00,2.18056,2.18056,2.18038,2.18039,6755132.0
2007-05-16 02:29:00,2.18038,2.18044,2.18037,2.18042,7513527.0
2007-05-16 02:30:00,2.18001,2.18047,2.18001,2.18047,10270339.0
2007-05-16 02:31:00,2.18043,2.18065,2.18043,2.18064,12811047.0
2007-05-16 02:32:00,2.18068,2.18083,2.18037,2.18054,23730313.0
2007-05-16 02:33:00,2.18064,2.18064,2.18044,2.18048,1399930.0
2007-05-16 02:34:00,2.18054,2.18071,2.18054,2.18071,1698455.0
2007-05-16 02:35:00,2.18076,2.18106,2.18076,2.1808,15158782.0
2007-05-16 02:36:00,2.18097,2.18118,2.18072,2.18072,9234645.0
2007-05-16 02:37:00,2.18088,2.18097,2.18065,2.18097,3029301.0
2007-05-16 02:38:00,2.18116,2.18147,2.18116,2.18134,4332913.0
2007-05-16 02:40:00,2.18113,2.18113,2.18101,2.18113,3096297.0
2007-05-16 02:41:00,2.18111,2.18118,2.18079,2.18115,3242747.0
2007-05-16 02:42:00,2.18118,2.18125,2.18106,2.18122,3546678.0
2007-05-16 02:43:00,2.18133,2.18152,2.18133,2.18138,4849328.0
2007-05-16 02:44:00,2.18142,2.18143,2.18104,2.18104,4092921.0
2007-05-16 02:45:00,2.18098,2.18106,2.1807,2.18083,4741438.0
2007-05-16 02:46:00,2.18106,2.18124,2.18097,2.18097,2832462.0
2007-05-16 02:47:00,2.18072,2.18094,2.18072,2.18094,7735935.0
2007-05-16 02:48:00,2.18114,2.18122,2.18104,2.18122,1491858.0
2007-05-16 02:49:00,2.18125,2.18128,2.18113,2.18113,720286.0
2007-05-16 02:50:00,2.18116,2.18121,2.18078,2.1811,5477898.0
2007-05-16 02:51:00,2.18123,2.18131,2.18121,2.18121,8989266.0
2007-05-16 02:52:00,2.18106,2.18106,2.18077,2.1808,11380088.0
2007-05-16 02:53:00,2.18089,2.18143,2.18089,2.18136,13915176.0
2007-05-16 02:54:00,2.18123,2.18123,2.18101,2.18101,2981489.0
2007-05-16 02:55:00,2.18091,2.18106,2.18091,2.18102,6432190.0
2007-05-16 02:56:00,2.1809,2.18094,2.18061,2.18093,3360552.0
2007-05-16 02:57:00,2.18095,2.18099,2.18086,2.18086,11837847.0
2007-05-16 02:58:00,2.1809,2.18096,2.18085,2.18095,1654063.0
2007-05-16 02:59:00,2.18096,2.1811,2.18092,2.18109,12189074.0
2007-05-16 03:00:00,2.18111,2.18111,2.18108,2.18108,3658734.0
2007-05-16 03:01:00,2.18108,2.18108,2.18101,2.18104,1646407.0
2007-05-16 03:02:00,2.18099,2.18106,2.18057,2.18106,4912572.0
2007-05-16 03:03:00,2.181,2.181,2.18059,2.18059,2416629.0
2007-05-16 03:04:00,2.18065,2.18114,2.18065,2.18114,3322833.0
2007-05-16 03:05:00,2.18118,2.18124,2.18106,2.18114,2074129.0
2007-05-16 03:06:00,2.18102,2.18116,2.18087,2.18116,3031997.0
2007-05-16 03:07:00,2.18128,2.18153,2.18128,2.18153,4354511.0
2007-05-16 03:08:00,2.18151,2.18151,2.18103,2.18103,4970005.0
2007-05-16 03:09:00,2.18098,2.1812,2.18096,2.1812,4874090.0
2007-05-16 03:10:00,2.18134,2.18145,2.18101,2.18124,1832157.0
2007-05-16 03:11:00,2.18112,2.18117,2.18098,2.18117,5102443.0
2007-05-16 03:12:00,2.18128,2.18129,2.18112,2.18123,15319795.0
2007-05-16 03:13:00,2.18126,2.18131,2.18123,2.18127,15343095.0
2007-05-16 03:14:00,2.18146,2.18163,2.18106,2.18151,10484452.0
2007-05-16 03:15:00,2.1816,2.18164,2.18146,2.18164,6585844.0
2007-05-16 03:16:00,2.18145,2.18158,2.18072,2.18111,13193973.0
2007-05-16 03:17:00,2.1812,2.18149,2.1812,2.18149,17725002.0
2007-05-16 03:18:00,2.18162,2.18167,2.18159,2.1816,5919873.0
2007-05-16 03:19:00,2.18154,2.18154,2.18141,2.18141,5052002.0
2007-05-16 03:20:00,2.18126,2.18135,2.18107,2.18107,2935649.0
2007-05-16 03:21:00,2.18101,2.18101,2.18082,2.18087,2966185.0
2007-05-16 03:22:00,2.18092,2.18151,2.18092,2.18139,6529012.0
2007-05-16 03:23:00,2.18148,2.18154,2.18131,2.18131,11178816.0
2007-05-16 03:24:00,2.18138,2.18138,2.18099,2.18127,7078604.0
2007-05-16 03:25:00,2.18144,2.18165,2.18144,2.18165,10650602.0
2007-05-16 03:26:00,2.18165,2.18179,2.18136,2.18179,12859252.0
2007-05-16 03:27:00,2.1819,2.18212,2.1819,2.18212,14946311.0
2007-05-16 03:28:00,2.18208,2.18208,2.18193,2.18193,22541507.0
2007-05-16 03:29:00,2.1819,2.18193,2.18178,2.18178,4773346.0
2007-05-16 03:30:00,2.18168,2.18174,2.18168,2.18174,224044.0
2007-05-16 03:31:00,2.18156,2.18163,2.18152,2.18154,3043873.0
2007-05-16 03:32:00,2.18147,2.18152,2.1814,2.1814,2619190.0
2007-05-16 03:33:00,2.18141,2.18157,2.18136,2.18157,16965301.0
2007-05-16 03:34:00,2.1816,2.18173,2.18156,2.1816,2073720.0
2007-05-16 03:35:00,2.18164,2.18175,2.18161,2.18161,8024243.0
2007-05-16 03:36:00,2.18158,2.18175,2.18158,2.18175,1470880.0
2007-05-16 03:37:00,2.18174,2.18178,2.1817,2.1817,8822415.0
2007-05-16 03:38:00,2.18162,2.18164,2.18155,2.18159,2279865.0
2007-05-16 03:39:00,2.18149,2.1817,2.18145,2.18155,7736476.0
2007-05-16 03:40:00,2.18163,2.18183,2.18159,2.18183,4443194.0
2007-05-16 03:41:00,2.1818,2.1818,2.18164,2.18164,6236680.0
2007-05-16 03:42:00,2.18156,2.18156,2.18125,2.18125,10686118.0
2007-05-16 03:43:00,2.18114,2.18135,2.18114,2.18135,2552836.0
2007-05-16 03:44:00,2.18142,2.18149,2.1813,2.1813,3865278.0
2007-05-16 03:45:00,2.18115,2.18116,2.18106,2.18116,4130294.0
2007-05-16 03:46:00,2.18113,2.18113,2.18088,2.18108,4208254.0
2007-05-16 03:47:00,2.18107,2.18111,2.1809,2.18101,5843482.0
2007-05-16 03:48:00,2.18128,2.18153,2.18115,2.18142,5886893.0
2007-05-16 03:49:00,2.18147,2.18153,2.18137,2.18149,7681496.0
2007-05-16 03:50:00,2.18136,2.18161,2.18103,2.18136,15236445.0
2007-05-16 03:51:00,2.18126,2.18131,2.18119,2.18129,9059415.0
2007-05-16 03:52:00,2.18136,2.18138,2.18116,2.18116,4816077.0
2007-05-16 03:53:00,2.18132,2.18138,2.18121,2.18121,4574064.0
2007-05-16 03:54:00,2.18109,2.18114,2.18065,2.18077,4483343.0
2007-05-16 03:55:00,2.1808,2.18093,2.18078,2.18084,4104580.0
2007-05-16 03:56:00,2.18069,2.18069,2.18034,2.18052,8541495.0
2007-05-16 03:57:00,2.18041,2.18041,2.18001,2.18009,26462067.0
2007-05-16 03:58:00,2.18018,2.18019,2.18004,2.18004,3624028.0
2007-05-16 03:59:00,2.18005,2.18015,2.18005,2.18015,7480717.0
2007-05-16 04:00:00,2.18016,2.1802,2.18008,2.18018,9686156.0
2007-05-16 04:01:00,2.18006,2.18026,2.18005,2.18026,4200598.0
2007-05-16 04:02:00,2.18023,2.18026,2.18012,2.18012,19068762.0
2007-05-16 04:03:00,2.18008,2.18015,2.18006,2.18006,5444192.0
2007-05-16 04:04:00,2.18007,2.18007,2.17978,2.18003,21486136.0
2007-05-16 04:05:00,2.18018,2.18029,2.18014,2.18024,4039392.0
2007-05-16 04:06:00,2.18015,2.18015,2.17959,2.1796,4926963.0
2007-05-16 04:07:00,2.17964,2.18033,2.17964,2.18022,14058817.0
2007-05-16 04:08:00,2.18011,2.18011,2.17982,2.17983,6345693.0
2007-05-16 04:09:00,2.17984,2.17996,2.17963,2.17996,12688332.0
2007-05-16 04:10:00,2.17997,2.18026,2.17996,2.18022,8947740.0
2007-05-16 04:11:00,2.1803,2.18056,2.1803,2.18056,1949726.0
2007-05-16 04:12:00,2.18061,2.18065,2.1805,2.1805,4601596.0
2007-05-16 04:13:00,2.18046,2.18046,2.18034,2.18036,1677226.0
2007-05-16 04:14:00,2.18031,2.18048,2.18026,2.18047,11218573.0
2007-05-16 04:15:00,2.18043,2.18043,2.18005,2.18005,17625273.0
2007-05-16 04:16:00,2.18012,2.18042,2.18005,2.18005,4627535.0
2007-05-16 04:17:00,2.17987,2.18001,2.17973,2.17974,6357392.0
2007-05-16 04:18:00,2.17983,2.18011,2.17983,2.1801,4372405.0
2007-05-16 04:19:00,2.18033,2.18061,2.18031,2.18061,3382017.0
2007-05-16 04:20:00,2.18072,2.18103,2.18072,2.18083,7051426.0
2007-05-16 04:21:00,2.18061,2.18061,2.18033,2.18033,17019828.0
2007-05-16 04:22:00,2.18026,2.18036,2.18018,2.18018,4599310.0
2007-05-16 04:23:00,2.18029,2.18038,2.18,2.18032,6607322.0
2007-05-16 04:24:00,2.18036,2.18036,2.18028,2.18028,11644720.0
2007-05-16 04:25:00,2.18013,2.18013,2.17978,2.18004,3892002.0
2007-05-16 04:26:00,2.18004,2.18026,2.18004,2.18011,8645238.0
2007-05-16 04:27:00,2.18005,2.18005,2.17974,2.1798,4341388.0
2007-05-16 04:28:00,2.18,2.18045,2.18,2.18035,5641517.0
2007-05-16 04:29:00,2.18016,2.18016,2.17999,2.1801,7306089.0
2007-05-16 04:30:00,2.17992,2.17996,2.17981,2.17996,3960447.0
2007-05-16 04:31:00,2.17994,2.18008,2.17993,2.18002,7280228.0
2007-05-16 04:32:00,2.17997,2.18005,2.17987,2.17987,5783029.0
2007-05-16 04:33:00,2.17979,2.17979,2.17961,2.17974,7265560.0
2007-05-16 04:34:00,2.17971,2.17978,2.17934,2.17975,5599535.0
2007-05-16 04:35:00,2.17984,2.18003,2.17984,2.18003,6249859.0
2007-05-16 04:36:00,2.17995,2.17995,2.17949,2.17958,15533796.0
2007-05-16 04:37:00,2.17962,2.17982,2.17955,2.1798,6023920.0
2007-05-16 04:38:00,2.17982,2.17982,2.17962,2.17962,2832676.0
2007-05-16 04:39:00,2.17964,2.17975,2.17959,2.17959,3583609.0
2007-05-16 04:40:00,2.17981,2.18015,2.17981,2.18015,6241545.0
2007-05-16 04:41:00,2.18017,2.18017,2.17972,2.17972,4069145.0
2007-05-16 04:42:00,2.17976,2.17976,2.17935,2.17935,3615219.0
2007-05-16 04:43:00,2.17938,2.17984,2.17938,2.17976,2612961.0
2007-05-16 04:44:00,2.1797,2.1798,2.17948,2.1798,10065720.0
2007-05-16 04:45:00,2.17973,2.17986,2.17973,2.17982,5063895.0
2007-05-16 04:46:00,2.17974,2.18,2.17974,2.18,6778991.0
2007-05-16 04:48:00,2.17988,2.1799,2.17975,2.17982,2424199.0
2007-05-16 04:49:00,2.17984,2.17984,2.17956,2.17956,15551521.0
2007-05-16 04:50:00,2.1795,2.1795,2.17916,2.17916,6613526.0
2007-05-16 04:52:00,2.17914,2.17916,2.17904,2.17909,15189910.0
2007-05-16 04:53:00,2.179,2.179,2.17845,2.17845,14691905.0
2007-05-16 04:54:00,2.17845,2.17847,2.17799,2.17824,13451177.0
2007-05-16 04:55:00,2.17819,2.1783,2.17794,2.17794,3446214.0
2007-05-16 04:56:00,2.17774,2.17774,2.17719,2.17728,16727389.0
2007-05-16 04:57:00,2.17713,2.17713,2.17686,2.17702,15568834.0
2007-05-16 04:58:00,2.17712,2.17724,2.17712,2.1772,2005525.0
2007-05-16 04:59:00,2.17667,2.17728,2.17667,2.17728,7312815.0
2007-05-16 05:00:00,2.17723,2.17746,2.17719,2.17746,4895322.0
2007-05-16 05:01:00,2.1776,2.17783,2.1776,2.17783,12989910.0
2007-05-16 05:02:00,2.17795,2.17795,2.17778,2.17782,4019766.0
2007-05-16 05:03:00,2.17782,2.17791,2.17781,2.17791,11627119.0
2007-05-16 05:04:00,2.17799,2.17853,2.17799,2.17846,19594072.0
2007-05-16 05:05:00,2.17852,2.17884,2.17852,2.17884,6088304.0
2007-05-16 05:06:00,2.17877,2.17897,2.17877,2.17897,8299631.0
2007-05-16 05:07:00,2.17892,2.17894,2.17861,2.17866,11005904.0
2007-05-16 05:08:00,2.17868,2.17935,2.17867,2.17935,16676993.0
2007-05-16 05:09:00,2.17938,2.17941,2.17918,2.17918,1281604.0
2007-05-16 05:10:00,2.1793,2.17936,2.17927,2.17935,14979831.0
2007-05-16 05:11:00,2.17922,2.17922,2.17894,2.17898,4517364.0
2007-05-16 05:12:00,2.17912,2.17933,2.17896,2.17932,2033158.0
2007-05-16 05:13:00,2.17923,2.17941,2.17923,2.17931,6589211.0
2007-05-16 05:14:00,2.1793,2.1793,2.17914,2.17914,7167189.0
2007-05-16 05:15:00,2.17927,2.17927,2.17914,2.17921,23154445.0
2007-05-16 05:16:00,2.17923,2.17941,2.17923,2.17923,20691149.0
2007-05-16 05:17:00,2.17919,2.17947,2.17917,2.17923,3901370.0
2007-05-16 05:18:00,2.17933,2.17946,2.17914,2.17944,2119502.0
2007-05-16 05:19:00,2.17963,2.17973,2.17944,2.17973,6743564.0
2007-05-16 05:20:00,2.17987,2.17987,2.17923,2.17923,2517116.0
2007-05-16 05:21:00,2.1792,2.17931,2.17908,2.17912,11547009.0
2007-05-16 05:22:00,2.1793,2.1796,2.17924,2.17928,6750525.0
2007-05-16 05:23:00,2.17931,2.17948,2.17926,2.17948,11508157.0
2007-05-16 05:24:00,2.17941,2.17943,2.17916,2.17943,3805357.0
2007-05-16 05:25:00,2.17939,2.17952,2.17923,2.17952,1401256.0
2007-05-16 05:26:00,2.1797,2.1799,2.17966,2.1799,4749145.0
2007-05-16 05:27:00,2.17991,2.18,2.17985,2.17992,3375934.0
2007-05-16 05:28:00,2.18,2.18,2.17983,2.17992,5709143.0
2007-05-16 05:29:00,2.17987,2.17987,2.17971,2.17974,15634291.0
2007-05-16 05:30:00,2.17966,2.17971,2.17947,2.17961,11279574.0
2007-05-16 05:31:00,2.17964,2.17971,2.17955,2.17968,8363750.0
2007-05-16 05:32:00,2.17961,2.17963,2.1793,2.1793,4749913.0
2007-05-16 05:33:00,2.17932,2.17941,2.1793,2.17941,4066695.0
2007-05-16 05:34:00,2.17954,2.17971,2.17954,2.17971,1066664.0
2007-05-16 05:35:00,2.17973,2.17984,2.17967,2.17967,4285065.0
2007-05-16 05:36:00,2.17979,2.17979,2.17969,2.1797,3373581.0
2007-05-16 05:37:00,2.17969,2.17969,2.17955,2.17962,3068183.0
2007-05-16 05:38:00,2.1796,2.17973,2.17959,2.17968,10180000.0
2007-05-16 05:39:00,2.17974,2.17974,2.17955,2.17955,1606202.0
2007-05-16 05:40:00,2.17954,2.17979,2.17954,2.17968,2352017.0
2007-05-16 05:41:00,2.17968,2.17968,2.17954,2.17957,4695940.0
2007-05-16 05:42:00,2.17952,2.1798,2.17952,2.17967,3924239.0
2007-05-16 05:44:00,2.17969,2.18007,2.17969,2.18004,1870139.0
2007-05-16 05:45:00,2.17995,2.17995,2.17973,2.17994,1789298.0
2007-05-16 05:46:00,2.18002,2.18008,2.18001,2.18008,6945000.0
2007-05-16 05:47:00,2.18004,2.18008,2.17992,2.18002,9057773.0
2007-05-16 05:48:00,2.18009,2.1801,2.17997,2.17999,12242459.0
2007-05-16 05:49:00,2.17976,2.17997,2.17953,2.17997,6535811.0
2007-05-16 05:50:00,2.18004,2.18004,2.17963,2.17963,2443375.0
2007-05-16 05:52:00,2.17972,2.17998,2.17972,2.17998,4751372.0
2007-05-16 05:53:00,2.17999,2.18002,2.17991,2.18002,7695984.0
2007-05-16 05:54:00,2.17999,2.17999,2.17977,2.17987,4260150.0
2007-05-16 05:55:00,2.17975,2.18006,2.17975,2.17996,3605739.0
2007-05-16 05:56:00,2.18009,2.1803,2.18009,2.18018,2368194.0
2007-05-16 05:57:00,2.18013,2.18021,2.17998,2.18021,10590730.0
2007-05-16 05:58:00,2.18022,2.18027,2.1802,2.18027,4534722.0
2007-05-16 05:59:00,2.18025,2.18029,2.18023,2.18023,2297860.0
2007-05-16 06:00:00,2.18031,2.18048,2.18025,2.18048,2549317.0
2007-05-16 06:01:00,2.18048,2.18048,2.18019,2.18027,19471821.0
2007-05-16 06:02:00,2.18026,2.18027,2.18012,2.18026,9733001.0
2007-05-16 06:03:00,2.18019,2.18019,2.1799,2.1799,917051.0
2007-05-16 06:04:00,2.1798,2.17998,2.1796,2.1796,15930544.0
2007-05-16 06:05:00,2.17967,2.18033,2.17967,2.18033,2050884.0
2007-05-16 06:06:00,2.18025,2.18025,2.18004,2.18004,19330216.0
2007-05-16 06:08:00,2.17994,2.17994,2.17943,2.17943,14408521.0
2007-05-16 06:09:00,2.17931,2.17931,2.17899,2.17899,9654591.0
2007-05-16 06:10:00,2.17914,2.17921,2.17885,2.17921,5532325.0
2007-05-16 06:11:00,2.17919,2.17919,2.17909,2.17911,23500723.0
2007-05-16 06:12:00,2.17924,2.17932,2.17893,2.17896,22991076.0
2007-05-16 06:13:00,2.1791,2.17914,2.17906,2.17906,393395.0
2007-05-16 06:14:00,2.17899,2.17899,2.17875,2.17875,3755805.0
2007-05-16 06:15:00,2.17884,2.17901,2.17883,2.17901,7431104.0
2007-05-16 06:16:00,2.17907,2.17925,2.17873,2.17908,11158968.0
2007-05-16 06:17:00,2.17907,2.17921,2.17903,2.17913,3421204.0
2007-05-16 06:18:00,2.17899,2.17902,2.17897,2.179,15310410.0
2007-05-16 06:19:00,2.17901,2.17906,2.17893,2.17893,16803907.0
2007-05-16 06:20:00,2.17897,2.17911,2.17895,2.17911,9513865.0
2007-05-16 06:21:00,2.17914,2.1792,2.17903,2.17915,16620512.0
2007-05-16 06:22:00,2.1792,2.17922,2.17904,2.17922,8308614.0
2007-05-16 06:23:00,2.17921,2.1794,2.17919,2.1794,9845094.0
2007-05-16 06:24:00,2.1794,2.17949,2.1794,2.17947,9477405.0
2007-05-16 06:25:00,2.17954,2.17965,2.17948,2.17948,5511506.0
2007-05-16 06:26:00,2.17971,2.17982,2.17971,2.17978,5584815.0
2007-05-16 06:27:00,2.17967,2.17967,2.17916,2.17926,4739709.0
2007-05-16 06:28:00,2.17946,2.1796,2.17946,2.17959,11783203.0
2007-05-16 06:30:00,2.17963,2.17963,2.17948,2.17948,18142450.0
2007-05-16 06:31:00,2.17954,2.17967,2.17954,2.17967,2673912.0
2007-05-16 06:32:00,2.17965,2.17989,2.17946,2.17946,14255132.0
2007-05-16 06:33:00,2.1795,2.17964,2.17938,2.17938,4377053.0
2007-05-16 06:34:00,2.17936,2.1796,2.17936,2.17959,4339077.0
2007-05-16 06:35:00,2.17953,2.17953,2.17934,2.17934,5519978.0
2007-05-16 06:36:00,2.17903,2.17954,2.17903,2.17918,4100082.0
2007-05-16 06:37:00,2.17932,2.17938,2.1792,2.17921,6862070.0
2007-05-16 06:38:00,2.17918,2.17928,2.17909,2.17917,2997020.0
2007-05-16 06:39:00,2.17897,2.17912,2.17892,2.17912,9361381.0
2007-05-16 06:40:00,2.17918,2.17939,2.17918,2.17924,1431367.0
2007-05-16 06:41:00,2.17923,2.17923,2.17897,2.17908,6411289.0
2007-05-16 06:42:00,2.1791,2.17941,2.1791,2.17936,3966812.0
2007-05-16 06:43:00,2.17936,2.17951,2.17929,2.17951,3157876.0
2007-05-16 06:44:00,2.17956,2.17971,2.17955,2.17969,12766636.0
2007-05-16 06:45:00,2.17958,2.17961,2.17939,2.17951,15429137.0
2007-05-16 06:46:00,2.17956,2.1796,2.17947,2.1796,17275951.0
2007-05-16 06:47:00,2.17962,2.17962,2.17946,2.17946,7799557.0
2007-05-16 06:48:00,2.17939,2.17939,2.17904,2.17928,18164427.0
2007-05-16 06:49:00,2.17941,2.17948,2.17921,2.17921,4142106.0
2007-05-16 06:50:00,2.17942,2.17949,2.1793,2.1793,13695087.0
2007-05-16 06:51:00,2.17933,2.17939,2.17926,2.17926,5382047.0
2007-05-16 06:52:00,2.17892,2.17904,2.17871,2.17879,4520060.0
2007-05-16 06:53:00,2.17875,2.17943,2.17875,2.17943,7400363.0
2007-05-16 06:54:00,2.17934,2.17934,2.17901,2.17901,14403173.0
2007-05-16 06:55:00,2.17896,2.17896,2.17872,2.17878,4440508.0
2007-05-16 06:56:00,2.17866,2.1789,2.17855,2.1789,3494710.0
2007-05-16 06:57:00,2.17892,2.17904,2.17887,2.17899,2150616.0
2007-05-16 06:58:00,2.17888,2.17911,2.17888,2.17911,16257071.0
2007-05-16 06:59:00,2.17911,2.17912,2.17903,2.17907,5594921.0
2007-05-16 07:00:00,2.17918,2.1793,2.17875,2.17917,3017713.0
2007-05-16 07:01:00,2.17904,2.17918,2.17904,2.17909,1270329.0
2007-05-16 07:02:00,2.17904,2.17926,2.17904,2.17926,11784447.0
2007-05-16 07:03:00,2.17932,2.1794,2.17927,2.1794,24783535.0
2007-05-16 07:04:00,2.1794,2.17944,2.17933,2.17933,2257688.0
2007-05-16 07:05:00,2.17934,2.17955,2.17933,2.17955,7339925.0
2007-05-16 07:06:00,2.17929,2.1798,2.17929,2.17952,6980959.0
2007-05-16 07:07:00,2.17953,2.17967,2.17953,2.17967,4938642.0
2007-05-16 07:08:00,2.17955,2.1797,2.17955,2.17962,7625001.0
2007-05-16 07:09:00,2.17963,2.17963,2.17955,2.17955,2400473.0
2007-05-16 07:10:00,2.1796,2.17983,2.1796,2.17983,7746723.0
2007-05-16 07:11:00,2.17973,2.17973,2.17942,2.17942,1392499.0
2007-05-16 07:12:00,2.17933,2.17942,2.17919,2.17938,22254995.0
2007-05-16 07:13:00,2.1795,2.17959,2.1795,2.17955,3092878.0
2007-05-16 07:14:00,2.17965,2.18037,2.17958,2.18026,8429308.0
2007-05-16 07:15:00,2.18043,2.18043,2.18026,2.18035,9271011.0
2007-05-16 07:16:00,2.18024,2.18026,2.17952,2.17954,13012319.0
2007-05-16 07:17:00,2.1794,2.17962,2.1794,2.17962,1258884.0
2007-05-16 07:18:00,2.17971,2.17978,2.17962,2.17962,5809797.0
2007-05-16 07:20:00,2.17953,2.17953,2.17937,2.17944,6686775.0
2007-05-16 07:21:00,2.17958,2.17971,2.17958,2.17959,1791738.0
2007-05-16 07:22:00,2.17958,2.17962,2.17955,2.17956,10791000.0
2007-05-16 07:23:00,2.17949,2.17949,2.17923,2.17934,1752141.0
2007-05-16 07:24:00,2.17942,2.17945,2.17931,2.17938,7477011.0
2007-05-16 07:25:00,2.17941,2.1795,2.17935,2.1795,4609620.0
2007-05-16 07:26:00,2.17951,2.17953,2.17939,2.17939,13823658.0
2007-05-16 07:27:00,2.17923,2.17923,2.17889,2.17919,3277120.0
2007-05-16 07:28:00,2.17936,2.17967,2.17936,2.17963,12376887.0
2007-05-16 07:29:00,2.17961,2.17961,2.17959,2.17961,2576600.0
2007-05-16 07:30:00,2.17974,2.17986,2.17972,2.17986,3227491.0
2007-05-16 07:31:00,2.17994,2.18009,2.17994,2.18009,8987268.0
2007-05-16 07:32:00,2.18014,2.18032,2.18014,2.18032,15266399.0
2007-05-16 07:33:00,2.1804,2.18106,2.1804,2.18106,5040445.0
2007-05-16 07:34:00,2.18111,2.18116,2.18083,2.18094,8377668.0
2007-05-16 07:35:00,2.18082,2.18097,2.18082,2.18097,5441522.0
2007-05-16 07:36:00,2.1809,2.1809,2.18057,2.18057,3494506.0
2007-05-16 07:37:00,2.18069,2.18069,2.18046,2.18061,14920504.0
2007-05-16 07:38:00,2.18053,2.18053,2.18016,2.18016,1718270.0
2007-05-16 07:39:00,2.18013,2.18018,2.17998,2.18018,2593820.0
2007-05-16 07:40:00,2.18022,2.18045,2.18006,2.18006,15385269.0
2007-05-16 07:41:00,2.1801,2.18044,2.1801,2.18044,2975592.0
2007-05-16 07:42:00,2.18044,2.18053,2.18041,2.18041,5214067.0
2007-05-16 07:43:00,2.18051,2.18062,2.18043,2.18062,2206275.0
2007-05-16 07:44:00,2.1805,2.18053,2.18038,2.18053,3431526.0
2007-05-16 07:45:00,2.1805,2.18059,2.18042,2.18058,4217700.0
2007-05-16 07:46:00,2.18051,2.18051,2.18038,2.18038,5713831.0
2007-05-16 07:47:00,2.1804,2.18041,2.18024,2.18024,12758299.0
2007-05-16 07:48:00,2.18023,2.18031,2.18023,2.18026,5721121.0
2007-05-16 07:49:00,2.18036,2.18076,2.18036,2.18076,5670946.0
2007-05-16 07:50:00,2.18077,2.18104,2.18077,2.18104,6840047.0
2007-05-16 07:51:00,2.18111,2.18121,2.181,2.181,12718572.0
2007-05-16 07:52:00,2.18111,2.18115,2.18097,2.18102,16357042.0
2007-05-16 07:53:00,2.18088,2.18088,2.18049,2.18049,3962756.0
2007-05-16 07:54:00,2.18055,2.18078,2.18055,2.18078,1866538.0
2007-05-16 07:55:00,2.18063,2.18072,2.18059,2.18072,5805922.0
2007-05-16 07:56:00,2.18085,2.18102,2.18085,2.18085,7754282.0
2007-05-16 07:57:00,2.18094,2.18094,2.18075,2.18075,6675611.0
2007-05-16 07:58:00,2.18089,2.18109,2.18089,2.18106,5633500.0
2007-05-16 07:59:00,2.18097,2.18097,2.18066,2.18077,10640677.0
2007-05-16 08:00:00,2.1808,2.18083,2.18073,2.18073,1995444.0
2007-05-16 08:01:00,2.18072,2.1808,2.18068,2.1808,5821881.0
2007-05-16 08:02:00,2.18079,2.18079,2.18041,2.18041,1283670.0
2007-05-16 08:03:00,2.18025,2.18025,2.17977,2.17978,1569789.0
2007-05-16 08:04:00,2.17983,2.18064,2.17983,2.18064,13690098.0
2007-05-16 08:05:00,2.18084,2.18091,2.18083,2.18091,3603415.0
2007-05-16 08:06:00,2.18088,2.18114,2.18088,2.1811,926474.0
2007-05-16 08:07:00,2.18112,2.18112,2.18087,2.18087,6644663.0
2007-05-16 08:08:00,2.18088,2.18088,2.18068,2.18068,10405456.0
2007-05-16 08:09:00,2.18071,2.18082,2.18056,2.18056,4612583.0
2007-05-16 08:10:00,2.1805,2.18051,2.17997,2.17997,3187065.0
2007-05-16 08:11:00,2.17992,2.17992,2.17979,2.17979,1002244.0
2007-05-16 08:12:00,2.17975,2.18056,2.17975,2.18056,19784445.0
2007-05-16 08:13:00,2.18058,2.18061,2.18038,2.18044,2265247.0
2007-05-16 08:14:00,2.18043,2.18049,2.18036,2.18049,21818426.0
2007-05-16 08:15:00,2.18026,2.18037,2.17997,2.18018,9854842.0
2007-05-16 08:16:00,2.18012,2.1803,2.18012,2.1803,7772175.0
2007-05-16 08:17:00,2.18032,2.18045,2.18012,2.18012,7216182.0
2007-05-16 08:18:00,2.17993,2.18007,2.17981,2.18,9455495.0
2007-05-16 08:19:00,2.18,2.18001,2.17988,2.17996,5507509.0
2007-05-16 08:20:00,2.17995,2.18006,2.17981,2.17989,3543280.0
2007-05-16 08:21:00,2.18009,2.18009,2.17995,2.18003,5041086.0
2007-05-16 08:22:00,2.17985,2.17993,2.17972,2.17984,3693077.0
2007-05-16 08:23:00,2.17982,2.18009,2.17978,2.18009,13063187.0
2007-05-16 08:24:00,2.18012,2.18028,2.18006,2.18028,1843813.0
2007-05-16 08:25:00,2.18045,2.18061,2.18045,2.18045,11468998.0
2007-05-16 08:26:00,2.18057,2.18064,2.18051,2.18052,11626975.0
2007-05-16 08:27:00,2.18053,2.18058,2.18032,2.18057,5328631.0
2007-05-16 08:28:00,2.18051,2.18057,2.18039,2.18054,13160442.0
2007-05-16 08:29:00,2.1804,2.18068,2.1804,2.18068,18282372.0
2007-05-16 08:30:00,2.18084,2.18105,2.18084,2.18104,23367323.0
2007-05-16 08:31:00,2.18104,2.1813,2.18104,2.1813,6266692.0
2007-05-16 08:32:00,2.18086,2.18103,2.18058,2.18058,20624684.0
2007-05-16 08:33:00,2.18054,2.18055,2.18042,2.18042,8770150.0
2007-05-16 08:34:00,2.18033,2.18037,2.1801,2.1801,8534752.0
2007-05-16 08:35:00,2.17992,2.18019,2.17992,2.18015,2082737.0
2007-05-16 08:36:00,2.18024,2.18071,2.18024,2.18071,2403305.0
2007-05-16 08:37:00,2.18074,2.18122,2.18074,2.18122,5118251.0
2007-05-16 08:38:00,2.18122,2.18132,2.18108,2.18128,2226790.0
2007-05-16 08:39:00,2.18129,2.18129,2.18088,2.18088,2036551.0
2007-05-16 08:40:00,2.18087,2.18087,2.18072,2.18072,9582953.0
2007-05-16 08:41:00,2.18073,2.18091,2.18073,2.18091,2434050.0
2007-05-16 08:42:00,2.18109,2.18145,2.18109,2.18145,12935655.0
2007-05-16 08:43:00,2.18148,2.18171,2.18143,2.18171,21438779.0
2007-05-16 08:44:00,2.18155,2.18174,2.18149,2.18149,18843774.0
2007-05-16 08:45:00,2.18142,2.18175,2.18142,2.18175,9826955.0
2007-05-16 08:46:00,2.18178,2.18199,2.18171,2.18171,1186297.0
2007-05-16 08:47:00,2.18182,2.18192,2.18178,2.18181,4586641.0
2007-05-16 08:48:00,2.18188,2.18202,2.18187,2.18187,18898614.0
2007-05-16 08:49:00,2.18166,2.18183,2.18143,2.18177,9251091.0
2007-05-16 08:50:00,2.1817,2.18192,2.1817,2.18173,8006382.0
2007-05-16 08:51:00,2.18168,2.18169,2.18149,2.18154,16232007.0
2007-05-16 08:52:00,2.18154,2.18204,2.18154,2.18204,15560440.0
2007-05-16 08:53:00,2.18218,2.1826,2.18218,2.1826,3864284.0
2007-05-16 08:54:00,2.18261,2.18299,2.18261,2.18299,1970388.0
2007-05-16 08:55:00,2.18313,2.18318,2.18308,2.18313,7027865.0
2007-05-16 08:56:00,2.18318,2.18318,2.18287,2.18287,1540142.0
2007-05-16 08:57:00,2.18296,2.18305,2.18285,2.18287,2167022.0
2007-05-16 08:58:00,2.18288,2.1831,2.18288,2.1831,26345877.0
2007-05-16 08:59:00,2.1832,2.18332,2.18316,2.18327,4028472.0
2007-05-16 09:00:00,2.18314,2.18314,2.18278,2.18278,5500992.0
2007-05-16 09:01:00,2.1827,2.18279,2.18261,2.18276,3392852.0
2007-05-16 09:02:00,2.18265,2.1829,2.18257,2.18289,13370146.0
2007-05-16 09:03:00,2.18284,2.18299,2.18284,2.18289,2428477.0
2007-05-16 09:04:00,2.18288,2.18303,2.18287,2.18303,3217838.0
2007-05-16 09:05:00,2.18317,2.18332,2.18315,2.18315,24911006.0
2007-05-16 09:06:00,2.18305,2.18321,2.18303,2.18303,9346105.0
2007-05-16 09:07:00,2.18271,2.18271,2.18234,2.18234,2818302.0
2007-05-16 09:08:00,2.18227,2.18227,2.18198,2.18198,5532429.0
2007-05-16 09:09:00,2.18196,2.18196,2.1817,2.18191,5423171.0
2007-05-16 09:10:00,2.18135,2.18168,2.18124,2.18124,7558375.0
2007-05-16 09:11:00,2.18132,2.18132,2.18111,2.18111,2583583.0
2007-05-16 09:12:00,2.18107,2.1811,2.18059,2.18092,2343369.0
2007-05-16 09:13:00,2.18071,2.18086,2.18047,2.18047,8767384.0
2007-05-16 09:14:00,2.18057,2.18057,2.17998,2.18023,9431538.0
2007-05-16 09:15:00,2.18023,2.18043,2.18023,2.18025,5261224.0
2007-05-16 09:16:00,2.18016,2.18041,2.18001,2.18041,4849916.0
2007-05-16 09:17:00,2.18044,2.18057,2.18044,2.18046,1066160.0
2007-05-16 09:18:00,2.18049,2.18053,2.18043,2.18053,6450360.0
2007-05-16 09:19:00,2.18047,2.18059,2.18044,2.18059,4311825.0
2007-05-16 09:20:00,2.18054,2.18065,2.18054,2.18058,3024096.0
2007-05-16 09:21:00,2.18057,2.18081,2.18054,2.18081,2554745.0
2007-05-16 09:22:00,2.18086,2.18101,2.18073,2.181,1512530.0
2007-05-16 09:23:00,2.18107,2.18107,2.18098,2.18098,4963569.0
2007-05-16 09:24:00,2.18088,2.18088,2.18063,2.18063,12935411.0
2007-05-16 09:25:00,2.18049,2.18049,2.18028,2.18039,8729239.0
2007-05-16 09:26:00,2.18049,2.18096,2.18049,2.18096,7994349.0
2007-05-16 09:27:00,2.181,2.181,2.18084,2.18089,5040469.0
2007-05-16 09:28:00,2.18095,2.18117,2.18095,2.18117,7840273.0
2007-05-16 09:29:00,2.18111,2.18119,2.18103,2.18119,2187421.0
2007-05-16 09:30:00,2.18111,2.18118,2.18104,2.18111,3210391.0
2007-05-16 09:31:00,2.18118,2.1812,2.18095,2.18095,1535954.0
2007-05-16 09:32:00,2.18074,2.18074,2.18049,2.18058,18732804.0
2007-05-16 09:33:00,2.1806,2.18094,2.1806,2.18093,6296652.0
2007-05-16 09:34:00,2.18087,2.18095,2.1808,2.18095,1514885.0
2007-05-16 09:35:00,2.18099,2.18112,2.18099,2.18099,7320212.0
2007-05-16 09:36:00,2.18105,2.1811,2.18097,2.18109,2277241.0
2007-05-16 09:37:00,2.18111,2.18113,2.18107,2.18113,755806.0
2007-05-16 09:38:00,2.18113,2.18115,2.18102,2.18108,4207150.0
2007-05-16 09:39:00,2.18094,2.18103,2.18085,2.18103,8018749.0
2007-05-16 09:40:00,2.18093,2.18117,2.18091,2.18117,36610052.0
2007-05-16 09:41:00,2.18138,2.18142,2.18119,2.18128,2467822.0
2007-05-16 09:42:00,2.18152,2.18173,2.18152,2.18169,13051474.0
2007-05-16 09:43:00,2.18161,2.18169,2.18154,2.18169,4248164.0
2007-05-16 09:44:00,2.18186,2.18216,2.18186,2.18216,9096121.0
2007-05-16 09:45:00,2.18221,2.18237,2.18216,2.18237,2312735.0
2007-05-16 09:46:00,2.18236,2.18239,2.18199,2.18226,2853255.0
2007-05-16 09:47:00,2.18221,2.18221,2.18204,2.18213,1809514.0
2007-05-16 09:48:00,2.18207,2.18207,2.18188,2.18192,6735686.0
2007-05-16 09:49:00,2.18184,2.18184,2.18164,2.18164,8016083.0
2007-05-16 09:50:00,2.18157,2.18164,2.18143,2.18164,6125674.0
2007-05-16 09:51:00,2.18177,2.18181,2.18144,2.18181,8951107.0
2007-05-16 09:52:00,2.18175,2.1819,2.18172,2.18186,3857899.0
2007-05-16 09:53:00,2.18195,2.18213,2.18195,2.18213,5776463.0
2007-05-16 09:54:00,2.18215,2.18216,2.18202,2.18202,9106406.0
2007-05-16 09:55:00,2.18191,2.18191,2.18163,2.18181,6745300.0
2007-05-16 09:56:00,2.18194,2.18196,2.18189,2.18196,8829301.0
2007-05-16 09:57:00,2.18195,2.18202,2.18184,2.18184,20786880.0
2007-05-16 09:58:00,2.1817,2.18182,2.1817,2.1817,10842571.0
2007-05-16 09:59:00,2.18185,2.18186,2.18144,2.18183,7921122.0
2007-05-16 10:00:00,2.18183,2.18183,2.18155,2.18155,4811618.0
2007-05-16 10:01:00,2.18154,2.18161,2.18149,2.18154,2797764.0
2007-05-16 10:02:00,2.18137,2.18149,2.18133,2.18139,1445475.0
2007-05-16 10:03:00,2.18137,2.18164,2.18124,2.18126,2328503.0
2007-05-16 10:04:00,2.18128,2.18135,2.1811,2.18135,1144865.0
2007-05-16 10:05:00,2.18157,2.18187,2.18157,2.18187,1966663.0
2007-05-16 10:06:00,2.18186,2.18186,2.18163,2.18163,8076205.0
2007-05-16 10:07:00,2.1817,2.18176,2.18157,2.18176,5918414.0
2007-05-16 10:08:00,2.18175,2.18194,2.18165,2.18165,1547493.0
2007-05-16 10:09:00,2.18212,2.18221,2.18208,2.18208,7448515.0
2007-05-16 10:10:00,2.18213,2.18239,2.1821,2.18239,24930402.0
2007-05-16 10:11:00,2.18245,2.18267,2.18245,2.18267,3413023.0
2007-05-16 10:12:00,2.18265,2.18265,2.18246,2.1826,5539196.0
2007-05-16 10:13:00,2.18257,2.18266,2.18256,2.18266,26245283.0
2007-05-16 10:14:00,2.18267,2.18277,2.18261,2.18265,701590.0
2007-05-16 10:15:00,2.18261,2.18261,2.18244,2.18249,1899539.0
2007-05-16 10:16:00,2.18282,2.1831,2.18282,2.183,1017510.0
2007-05-16 10:17:00,2.18315,2.18316,2.18298,2.18316,14186828.0
2007-05-16 10:18:00,2.18321,2.18332,2.18314,2.18326,2626230.0
2007-05-16 10:19:00,2.18328,2.18365,2.18328,2.18365,1636632.0
2007-05-16 10:20:00,2.18366,2.18366,2.1835,2.18364,1765812.0
2007-05-16 10:21:00,2.18373,2.18416,2.18373,2.18416,2759426.0
2007-05-16 10:22:00,2.18404,2.18412,2.18395,2.184,12248383.0
2007-05-16 10:23:00,2.18392,2.18392,2.18371,2.18371,5292294.0
2007-05-16 10:24:00,2.18372,2.18382,2.18372,2.18376,6426950.0
2007-05-16 10:25:00,2.18375,2.18378,2.18366,2.18378,7294365.0
2007-05-16 10:26:00,2.18374,2.1839,2.18371,2.1839,4136208.0
2007-05-16 10:27:00,2.18385,2.18386,2.1837,2.18374,2008250.0
2007-05-16 10:28:00,2.18371,2.18379,2.18361,2.18379,7557846.0
2007-05-16 10:29:00,2.18378,2.18382,2.18364,2.18382,3412349.0
2007-05-16 10:30:00,2.18373,2.18373,2.18319,2.18325,13688795.0
2007-05-16 10:31:00,2.18313,2.18338,2.18313,2.18327,5113670.0
2007-05-16 10:32:00,2.18339,2.1834,2.18319,2.1833,10042938.0
2007-05-16 10:33:00,2.18342,2.18349,2.18342,2.18347,1523059.0
2007-05-16 10:34:00,2.1835,2.18375,2.1835,2.18367,5542864.0
2007-05-16 10:35:00,2.18365,2.18379,2.18365,2.18366,2391154.0
2007-05-16 10:36:00,2.18377,2.18377,2.18358,2.18359,7784980.0
2007-05-16 10:37:00,2.18349,2.18353,2.18333,2.18333,6626945.0
2007-05-16 10:38:00,2.18312,2.18318,2.18298,2.18298,12948089.0
2007-05-16 10:39:00,2.18287,2.18309,2.18277,2.18309,4208406.0
2007-05-16 10:40:00,2.18313,2.18314,2.18291,2.18291,1839725.0
2007-05-16 10:41:00,2.18293,2.18301,2.18293,2.18301,3922900.0
2007-05-16 10:42:00,2.18299,2.183,2.18286,2.183,2101378.0
2007-05-16 10:43:00,2.18304,2.18304,2.1828,2.1828,3000733.0
2007-05-16 10:44:00,2.18298,2.18334,2.18298,2.18334,3315052.0
2007-05-16 10:45:00,2.18336,2.18389,2.18336,2.18382,25021245.0
2007-05-16 10:46:00,2.18385,2.18388,2.18367,2.18367,1603138.0
2007-05-16 10:47:00,2.18349,2.18349,2.18317,2.18317,22732128.0
2007-05-16 10:48:00,2.18318,2.18319,2.18305,2.18316,3870799.0
2007-05-16 10:49:00,2.18324,2.18346,2.18324,2.18332,2939856.0
2007-05-16 10:50:00,2.18337,2.18349,2.18331,2.18349,22320740.0
2007-05-16 10:51:00,2.18351,2.18351,2.18335,2.18335,457907.0
2007-05-16 10:52:00,2.18329,2.18337,2.18314,2.18314,959844.0
2007-05-16 10:53:00,2.18323,2.18323,2.18301,2.18315,5896747.0
2007-05-16 10:54:00,2.18311,2.18314,2.18298,2.18303,9952536.0
2007-05-16 10:55:00,2.18298,2.18302,2.18291,2.18291,3185652.0
2007-05-16 10:56:00,2.18284,2.18288,2.18257,2.18286,19564215.0
2007-05-16 10:57:00,2.18271,2.18271,2.18241,2.18257,587554.0
2007-05-16 10:58:00,2.18243,2.18243,2.18215,2.18218,20108748.0
2007-05-16 10:59:00,2.18227,2.18238,2.18216,2.18226,18035874.0
2007-05-16 11:00:00,2.18222,2.18222,2.18189,2.18201,16256594.0
2007-05-16 11:01:00,2.18194,2.18194,2.18131,2.18153,16145762.0
2007-05-16 11:02:00,2.18128,2.18188,2.18128,2.18188,593873.0
2007-05-16 11:03:00,2.18189,2.18203,2.18176,2.1819,4737679.0
2007-05-16 11:04:00,2.1818,2.1818,2.18146,2.18152,3868771.0
2007-05-16 11:05:00,2.18158,2.1816,2.18144,2.18159,1694171.0
2007-05-16 11:06:00,2.18147,2.18168,2.18147,2.18152,3064439.0
2007-05-16 11:07:00,2.18144,2.18204,2.18018,2.18018,2582462.0
2007-05-16 11:08:00,2.1815,2.18157,2.18148,2.18157,5207442.0
2007-05-16 11:09:00,2.18164,2.18178,2.18164,2.18172,49870792.0
2007-05-16 11:10:00,2.18163,2.18178,2.18163,2.18178,11136708.0
2007-05-16 11:11:00,2.18186,2.18188,2.18139,2.18188,15311370.0
2007-05-16 11:12:00,2.18183,2.18183,2.18159,2.18169,2930166.0
2007-05-16 11:13:00,2.18172,2.18192,2.18164,2.18164,24046731.0
2007-05-16 11:14:00,2.18168,2.18168,2.18146,2.1815,3699589.0
2007-05-16 11:15:00,2.18164,2.18196,2.18164,2.18187,11013978.0
2007-05-16 11:16:00,2.18183,2.18195,2.1817,2.18195,1609567.0
2007-05-16 11:17:00,2.18204,2.18238,2.18204,2.18238,15529300.0
2007-05-16 11:18:00,2.1824,2.18242,2.18221,2.18221,14863694.0
2007-05-16 11:19:00,2.18216,2.18228,2.18216,2.1822,7921271.0
2007-05-16 11:20:00,2.18216,2.18216,2.18201,2.18201,2283512.0
2007-05-16 11:21:00,2.18186,2.18186,2.18155,2.18155,3520031.0
2007-05-16 11:22:00,2.18154,2.18154,2.18111,2.18111,1031431.0
2007-05-16 11:23:00,2.18115,2.18126,2.18115,2.18121,4078611.0
2007-05-16 11:24:00,2.1813,2.18152,2.1813,2.18152,6395270.0
2007-05-16 11:25:00,2.18169,2.18182,2.18169,2.18177,4651890.0
2007-05-16 11:26:00,2.18186,2.18215,2.18178,2.18215,5281021.0
2007-05-16 11:27:00,2.18221,2.18234,2.18221,2.18233,6972455.0
2007-05-16 11:28:00,2.18224,2.18224,2.18207,2.18213,1428291.0
2007-05-16 11:29:00,2.18213,2.18213,2.1819,2.18202,1966576.0
2007-05-16 11:30:00,2.18203,2.18221,2.18198,2.18221,20522168.0
2007-05-16 11:31:00,2.18226,2.1824,2.18221,2.18221,14377201.0
2007-05-16 11:32:00,2.18214,2.18214,2.18161,2.18161,4531726.0
2007-05-16 11:33:00,2.18164,2.18164,2.18102,2.18102,8769396.0
2007-05-16 11:34:00,2.18103,2.18103,2.18059,2.18099,9115900.0
2007-05-16 11:35:00,2.18055,2.18118,2.18055,2.18109,1636419.0
2007-05-16 11:36:00,2.18097,2.18097,2.18057,2.18057,9416214.0
2007-05-16 11:37:00,2.18059,2.18059,2.18035,2.1804,2774716.0
2007-05-16 11:38:00,2.18042,2.18042,2.18019,2.18026,2769592.0
2007-05-16 11:39:00,2.1802,2.18036,2.1802,2.1802,3121794.0
2007-05-16 11:40:00,2.18016,2.18016,2.18,2.18001,4517371.0
2007-05-16 11:41:00,2.17996,2.17996,2.17968,2.17968,4196386.0
2007-05-16 11:42:00,2.17962,2.17963,2.17934,2.17934,8639227.0
2007-05-16 11:43:00,2.17936,2.1799,2.17936,2.1799,4770035.0
2007-05-16 11:44:00,2.18006,2.18028,2.17979,2.18028,18521043.0
2007-05-16 11:45:00,2.18032,2.18032,2.17995,2.17995,579835.0
2007-05-16 11:46:00,2.17984,2.17984,2.17951,2.17956,1948951.0
2007-05-16 11:47:00,2.17963,2.17979,2.17962,2.17979,16446523.0
2007-05-16 11:48:00,2.18004,2.18014,2.18003,2.18003,1197358.0
2007-05-16 11:49:00,2.17987,2.17987,2.17956,2.17956,4521200.0
2007-05-16 11:50:00,2.1795,2.17951,2.17932,2.17932,3507738.0
2007-05-16 11:51:00,2.17931,2.17931,2.179,2.179,4571904.0
2007-05-16 11:52:00,2.17907,2.17907,2.17867,2.17867,1106863.0
2007-05-16 11:53:00,2.1786,2.17874,2.1785,2.1785,4449104.0
2007-05-16 11:54:00,2.17841,2.17876,2.17833,2.17876,6131776.0
2007-05-16 11:55:00,2.17879,2.1794,2.17879,2.17934,9526560.0
2007-05-16 11:56:00,2.1795,2.17971,2.1795,2.17965,4351391.0
2007-05-16 11:57:00,2.17943,2.17955,2.17943,2.17944,3251530.0
2007-05-16 11:58:00,2.1795,2.17985,2.1795,2.17985,263795.0
2007-05-16 11:59:00,2.17976,2.17976,2.17958,2.1796,9709006.0
2007-05-16 12:00:00,2.17967,2.17975,2.1796,2.1796,1314758.0
2007-05-16 12:01:00,2.17951,2.17958,2.1795,2.17952,10733106.0
2007-05-16 12:02:00,2.17962,2.17973,2.17962,2.17973,16599490.0
2007-05-16 12:03:00,2.17976,2.17979,2.17955,2.17966,6705998.0
2007-05-16 12:04:00,2.17961,2.17979,2.17953,2.17979,2626101.0
2007-05-16 12:05:00,2.17974,2.17974,2.17949,2.17965,2091564.0
2007-05-16 12:06:00,2.17966,2.17977,2.17957,2.17969,12192029.0
2007-05-16 12:07:00,2.17968,2.17993,2.17968,2.17993,3714074.0
2007-05-16 12:08:00,2.17989,2.17992,2.1797,2.1797,34254799.0
2007-05-16 12:09:00,2.17968,2.17968,2.17945,2.17945,811002.0
2007-05-16 12:10:00,2.17963,2.17979,2.17958,2.17979,11393055.0
2007-05-16 12:11:00,2.17958,2.17958,2.1792,2.1792,3398803.0
2007-05-16 12:12:00,2.17915,2.17926,2.17901,2.17901,1019951.0
2007-05-16 12:13:00,2.17908,2.17929,2.17885,2.17929,18174523.0
2007-05-16 12:14:00,2.17936,2.17937,2.17911,2.17922,7863657.0
2007-05-16 12:15:00,2.17907,2.17916,2.17889,2.17897,28264314.0
2007-05-16 12:16:00,2.17872,2.17921,2.17872,2.17904,3130730.0
2007-05-16 12:17:00,2.17902,2.17914,2.17902,2.17905,6055438.0
2007-05-16 12:18:00,2.17894,2.17932,2.17894,2.17932,1463563.0
2007-05-16 12:19:00,2.17936,2.1794,2.17924,2.17924,3351143.0
2007-05-16 12:20:00,2.17936,2.17948,2.17936,2.1794,1826011.0
2007-05-16 12:21:00,2.17925,2.17928,2.17904,2.17928,2811532.0
2007-05-16 12:22:00,2.17934,2.17952,2.17921,2.17946,1067257.0
2007-05-16 12:23:00,2.17951,2.17951,2.17935,2.17944,9464537.0
2007-05-16 12:24:00,2.17934,2.17944,2.17934,2.17944,11611369.0
2007-05-16 12:25:00,2.17916,2.17963,2.17916,2.17963,1005062.0
2007-05-16 12:26:00,2.17964,2.17969,2.17961,2.17964,4038151.0
2007-05-16 12:27:00,2.17975,2.17987,2.17968,2.17976,3168271.0
2007-05-16 12:28:00,2.17978,2.17978,2.17958,2.17962,3334692.0
2007-05-16 12:29:00,2.17956,2.17956,2.17944,2.17956,16087140.0
2007-05-16 12:30:00,2.17966,2.17974,2.17961,2.17961,9479883.0
2007-05-16 12:31:00,2.17968,2.17979,2.17966,2.1797,7073670.0
2007-05-16 12:32:00,2.17983,2.1799,2.17981,2.1799,2754775.0
2007-05-16 12:33:00,2.1798,2.17982,2.17961,2.17961,3553388.0
2007-05-16 12:34:00,2.17971,2.18,2.17971,2.18,3189116.0
2007-05-16 12:35:00,2.18012,2.18026,2.17994,2.1802,1958255.0
2007-05-16 12:36:00,2.18014,2.18014,2.17985,2.18011,26696226.0
2007-05-16 12:37:00,2.18005,2.18031,2.18005,2.18023,13772107.0
2007-05-16 12:38:00,2.18019,2.1802,2.17972,2.17972,15938857.0
2007-05-16 12:39:00,2.17978,2.17978,2.17959,2.17977,11422890.0
2007-05-16 12:40:00,2.17963,2.17995,2.17963,2.17995,18814194.0
2007-05-16 12:41:00,2.17988,2.18008,2.17988,2.18004,7170932.0
2007-05-16 12:42:00,2.17998,2.18011,2.17996,2.18003,6366446.0
2007-05-16 12:43:00,2.17998,2.17998,2.17955,2.17955,7052318.0
2007-05-16 12:44:00,2.17954,2.17954,2.17917,2.17929,4084411.0
2007-05-16 12:45:00,2.17938,2.17951,2.17937,2.17951,4522228.0
2007-05-16 12:46:00,2.17937,2.17937,2.17913,2.17927,16268538.0
2007-05-16 12:47:00,2.17933,2.17942,2.17922,2.17934,1686237.0
2007-05-16 12:48:00,2.17943,2.17949,2.17929,2.17929,2781917.0
2007-05-16 12:49:00,2.17918,2.17918,2.17899,2.17917,1205656.0
2007-05-16 12:50:00,2.17918,2.17946,2.17918,2.17939,6361819.0
2007-05-16 12:51:00,2.17944,2.17949,2.17936,2.17936,26990012.0
2007-05-16 12:52:00,2.17937,2.17937,2.17918,2.17932,3631021.0
2007-05-16 12:53:00,2.17939,2.17958,2.17939,2.17958,7438901.0
2007-05-16 12:54:00,2.17971,2.17989,2.17971,2.17972,5233837.0
2007-05-16 12:55:00,2.17962,2.17962,2.17919,2.17919,9240855.0
2007-05-16 12:56:00,2.17915,2.17915,2.17897,2.17908,1443360.0
2007-05-16 12:57:00,2.17909,2.17922,2.17909,2.17909,14765924.0
2007-05-16 12:58:00,2.179,2.179,2.17877,2.17889,1799911.0
2007-05-16 12:59:00,2.17893,2.1792,2.17893,2.1792,1828235.0
2007-05-16 13:00:00,2.17934,2.17987,2.17934,2.17987,4336101.0
2007-05-16 13:01:00,2.17986,2.17986,2.1796,2.17969,11489630.0
2007-05-16 13:02:00,2.1798,2.18024,2.1798,2.18024,11792210.0
2007-05-16 13:03:00,2.18035,2.18035,2.17873,2.18021,6357185.0
2007-05-16 13:04:00,2.18018,2.18031,2.17989,2.17989,2173674.0
2007-05-16 13:05:00,2.17983,2.17983,2.17967,2.1798,2144554.0
2007-05-16 13:06:00,2.1798,2.1798,2.17966,2.17971,5495181.0
2007-05-16 13:07:00,2.17974,2.18034,2.17974,2.18033,705651.0
2007-05-16 13:08:00,2.18046,2.18065,2.18044,2.18065,531814.0
2007-05-16 13:09:00,2.18071,2.18089,2.18071,2.18079,17924664.0
2007-05-16 13:10:00,2.18076,2.18078,2.18059,2.18059,1993843.0
2007-05-16 13:11:00,2.18064,2.18064,2.1799,2.18023,7494262.0
2007-05-16 13:12:00,2.1802,2.18033,2.18019,2.18022,7838209.0
2007-05-16 13:13:00,2.18023,2.18023,2.1801,2.18011,2497272.0
2007-05-16 13:14:00,2.18006,2.18012,2.17998,2.17998,6791648.0
2007-05-16 13:15:00,2.1801,2.1802,2.17968,2.1802,10830179.0
2007-05-16 13:16:00,2.1803,2.18038,2.18011,2.18038,1001092.0
2007-05-16 13:17:00,2.18041,2.1805,2.1804,2.18046,4888919.0
2007-05-16 13:18:00,2.18039,2.18039,2.18026,2.18036,1135309.0
2007-05-16 13:19:00,2.18033,2.18057,2.18033,2.18057,3098090.0
2007-05-16 13:20:00,2.18044,2.18076,2.18044,2.18076,481934.0
2007-05-16 13:21:00,2.18075,2.18094,2.18071,2.18094,5043676.0
2007-05-16 13:22:00,2.18099,2.1812,2.18091,2.1812,632384.0
2007-05-16 13:23:00,2.1812,2.18138,2.18091,2.18138,6042265.0
2007-05-16 13:24:00,2.18129,2.18164,2.18129,2.18152,31240357.0
2007-05-16 13:25:00,2.18159,2.18159,2.18149,2.18151,2410346.0
2007-05-16 13:26:00,2.18146,2.18146,2.18113,2.18113,3549804.0
2007-05-16 13:27:00,2.18099,2.18112,2.18092,2.18112,8249647.0
2007-05-16 13:28:00,2.18112,2.18128,2.18109,2.18128,681636.0
2007-05-16 13:29:00,2.18128,2.18141,2.1812,2.1812,11875577.0
2007-05-16 13:30:00,2.18131,2.18138,2.18122,2.18138,1860471.0
2007-05-16 13:31:00,2.18136,2.18136,2.18101,2.18101,4216976.0
2007-05-16 13:32:00,2.181,2.18131,2.1808,2.18131,5265356.0
2007-05-16 13:33:00,2.18141,2.18154,2.18137,2.18137,18399352.0
2007-05-16 13:34:00,2.18133,2.18139,2.18118,2.18139,2496678.0
2007-05-16 13:35:00,2.18133,2.18133,2.18113,2.18123,7228602.0
2007-05-16 13:36:00,2.18123,2.18126,2.18116,2.18116,1395491.0
2007-05-16 13:37:00,2.18119,2.18119,2.18018,2.18018,14256865.0
2007-05-16 13:38:00,2.18016,2.18016,2.17932,2.17932,10094889.0
2007-05-16 13:39:00,2.17935,2.17966,2.17935,2.17966,2195320.0
2007-05-16 13:40:00,2.1797,2.1804,2.1797,2.1804,3149896.0
2007-05-16 13:41:00,2.18043,2.18043,2.18014,2.18033,503038.0
2007-05-16 13:42:00,2.18029,2.18044,2.18022,2.18044,10651374.0
2007-05-16 13:43:00,2.18031,2.18045,2.18031,2.18036,5708503.0
2007-05-16 13:44:00,2.18031,2.18048,2.18031,2.18038,4227931.0
2007-05-16 13:45:00,2.18035,2.18052,2.18035,2.18052,16473255.0
2007-05-16 13:46:00,2.1804,2.1804,2.18012,2.18012,6151298.0
2007-05-16 13:47:00,2.18011,2.18029,2.18011,2.18029,1364100.0
2007-05-16 13:48:00,2.18036,2.18064,2.18036,2.18064,4933127.0
2007-05-16 13:49:00,2.18062,2.18064,2.1805,2.1805,7548543.0
2007-05-16 13:50:00,2.18049,2.18049,2.1803,2.18041,3539779.0
2007-05-16 13:51:00,2.18042,2.18062,2.18042,2.18062,3077456.0
2007-05-16 13:52:00,2.18063,2.18101,2.18063,2.18082,16702593.0
2007-05-16 13:53:00,2.18087,2.181,2.1808,2.1808,16376724.0
2007-05-16 13:54:00,2.18088,2.18088,2.18053,2.18066,4655832.0
2007-05-16 13:55:00,2.18067,2.18076,2.18061,2.18061,2669071.0
2007-05-16 13:56:00,2.1806,2.18062,2.18027,2.18027,2429304.0
2007-05-16 13:57:00,2.18025,2.18026,2.18002,2.18026,6324896.0
2007-05-16 13:58:00,2.18032,2.18067,2.18032,2.18067,7256346.0
2007-05-16 13:59:00,2.18069,2.18069,2.1805,2.1805,18213629.0
2007-05-16 14:00:00,2.18054,2.18065,2.18051,2.18065,234975.0
2007-05-16 14:01:00,2.18054,2.18057,2.18037,2.18044,5138520.0
2007-05-16 14:02:00,2.1803,2.18038,2.18013,2.18019,8438352.0
2007-05-16 14:03:00,2.18026,2.18047,2.18026,2.18041,5405858.0
2007-05-16 14:04:00,2.18064,2.18097,2.18064,2.18089,3066671.0
2007-05-16 14:05:00,2.18083,2.18101,2.18082,2.18082,23977219.0
2007-05-16 14:06:00,2.18094,2.18099,2.18085,2.18085,2892398.0
2007-05-16 14:07:00,2.1809,2.1809,2.18068,2.18072,7535844.0
2007-05-16 14:08:00,2.1808,2.18097,2.1794,2.1794,720143.0
2007-05-16 14:09:00,2.18081,2.18081,2.18057,2.18057,1815703.0
2007-05-16 14:10:00,2.18043,2.18049,2.18017,2.18017,17962589.0
2007-05-16 14:11:00,2.18006,2.18006,2.17933,2.17959,2680314.0
2007-05-16 14:12:00,2.17979,2.17994,2.17978,2.17978,13884152.0
2007-05-16 14:13:00,2.17969,2.17969,2.1794,2.1794,24173076.0
2007-05-16 14:14:00,2.17946,2.17955,2.17937,2.17955,2553598.0
2007-05-16 14:15:00,2.17959,2.17967,2.17947,2.17957,3869186.0
2007-05-16 14:16:00,2.17962,2.17968,2.17952,2.17964,4742972.0
2007-05-16 14:17:00,2.17971,2.17971,2.17941,2.17955,5690953.0
2007-05-16 14:18:00,2.1796,2.17963,2.17942,2.17954,5515793.0
2007-05-16 14:19:00,2.17964,2.1798,2.17952,2.1798,16407450.0
2007-05-16 14:20:00,2.1798,2.1798,2.17953,2.17956,12194045.0
2007-05-16 14:21:00,2.1795,2.17954,2.17929,2.17929,4249102.0
2007-05-16 14:22:00,2.17933,2.17933,2.17909,2.17909,1611916.0
2007-05-16 14:23:00,2.17897,2.17906,2.17874,2.17906,9276945.0
2007-05-16 14:24:00,2.1791,2.17962,2.1791,2.17951,11367103.0
2007-05-16 14:25:00,2.17939,2.17939,2.17908,2.17921,1088697.0
2007-05-16 14:26:00,2.17926,2.17966,2.17926,2.17966,1995609.0
2007-05-16 14:27:00,2.17938,2.1796,2.17923,2.17923,4153480.0
2007-05-16 14:28:00,2.17919,2.17934,2.17919,2.17925,1368391.0
2007-05-16 14:29:00,2.17944,2.1799,2.17944,2.1799,3778275.0
2007-05-16 14:30:00,2.17985,2.17991,2.17976,2.17985,9352338.0
2007-05-16 14:31:00,2.17993,2.18057,2.17993,2.18057,1789667.0
2007-05-16 14:32:00,2.18075,2.18103,2.18059,2.18103,1134791.0
2007-05-16 14:33:00,2.18113,2.18114,2.18102,2.18114,7127044.0
2007-05-16 14:34:00,2.18102,2.18102,2.18067,2.18067,5998373.0
2007-05-16 14:35:00,2.18069,2.18071,2.18057,2.18059,7131361.0
2007-05-16 14:36:00,2.18059,2.18082,2.18059,2.18081,995969.0
2007-05-16 14:37:00,2.18074,2.18097,2.18071,2.18097,4166640.0
2007-05-16 14:38:00,2.18073,2.18073,2.18025,2.18044,32639133.0
2007-05-16 14:39:00,2.18044,2.18045,2.18026,2.18045,5411800.0
2007-05-16 14:40:00,2.18057,2.18073,2.18049,2.18073,1626993.0
2007-05-16 14:41:00,2.18058,2.18058,2.18027,2.18027,26336184.0
2007-05-16 14:42:00,2.1804,2.1804,2.18011,2.18011,5953677.0
2007-05-16 14:43:00,2.18013,2.18013,2.17985,2.17985,4053690.0
2007-05-16 14:44:00,2.17978,2.17979,2.1795,2.17974,4998049.0
2007-05-16 14:45:00,2.17983,2.18005,2.17983,2.18005,13874604.0
2007-05-16 14:46:00,2.17992,2.18007,2.17992,2.17999,655652.0
2007-05-16 14:47:00,2.17993,2.17996,2.17982,2.17996,10599957.0
2007-05-16 14:48:00,2.17984,2.17997,2.17975,2.1798,14351192.0
2007-05-16 14:49:00,2.17979,2.17994,2.17978,2.17994,324296.0
2007-05-16 14:50:00,2.17996,2.18014,2.17996,2.18014,12757814.0
2007-05-16 14:51:00,2.18008,2.18014,2.17997,2.17997,6065679.0
2007-05-16 14:52:00,2.18008,2.1803,2.18008,2.18013,375072.0
2007-05-16 14:53:00,2.18021,2.18024,2.18016,2.18016,11356320.0
2007-05-16 14:54:00,2.18009,2.18021,2.18004,2.1801,11108743.0
2007-05-16 14:55:00,2.17999,2.18,2.17985,2.17985,2745885.0
2007-05-16 14:56:00,2.17988,2.18056,2.17988,2.18056,19019698.0
2007-05-16 14:57:00,2.18064,2.1809,2.18059,2.1809,11159260.0
2007-05-16 14:58:00,2.18067,2.18069,2.18024,2.18024,2408739.0
2007-05-16 14:59:00,2.18038,2.18062,2.18038,2.18062,3758091.0
2007-05-16 15:00:00,2.18066,2.18086,2.18066,2.18086,32744554.0
2007-05-16 15:01:00,2.18111,2.18121,2.18092,2.18092,22252386.0
2007-05-16 15:02:00,2.18079,2.18106,2.18077,2.18106,4539089.0
2007-05-16 15:03:00,2.18124,2.18139,2.17998,2.17998,6298261.0
2007-05-16 15:04:00,2.18135,2.18155,2.18125,2.18152,2483011.0
2007-05-16 15:05:00,2.18147,2.18192,2.18147,2.18186,8073614.0
2007-05-16 15:06:00,2.18197,2.18203,2.18178,2.18178,1330178.0
2007-05-16 15:07:00,2.18177,2.18177,2.18125,2.18125,22853483.0
2007-05-16 15:08:00,2.18108,2.18122,2.18108,2.18116,4512010.0
2007-05-16 15:09:00,2.18104,2.18114,2.18104,2.18112,3946439.0
2007-05-16 15:10:00,2.18115,2.18121,2.18099,2.18118,2328076.0
2007-05-16 15:11:00,2.18118,2.18135,2.18114,2.18133,13504574.0
2007-05-16 15:12:00,2.1814,2.18141,2.18131,2.18131,1460065.0
2007-05-16 15:13:00,2.18139,2.18139,2.18072,2.18072,5246534.0
2007-05-16 15:14:00,2.18067,2.18067,2.18034,2.18034,3066101.0
2007-05-16 15:15:00,2.18027,2.18072,2.18022,2.18072,28078262.0
2007-05-16 15:16:00,2.18072,2.18072,2.18021,2.18021,3120673.0
2007-05-16 15:17:00,2.18009,2.18009,2.17989,2.18004,11318314.0
2007-05-16 15:18:00,2.17999,2.18018,2.1799,2.18017,1511448.0
2007-05-16 15:19:00,2.1801,2.1801,2.17978,2.17978,10438597.0
2007-05-16 15:20:00,2.17976,2.18026,2.17976,2.18026,25004279.0
2007-05-16 15:21:00,2.1803,2.18063,2.18007,2.18063,6743143.0
2007-05-16 15:22:00,2.18065,2.18067,2.18039,2.18039,4129599.0
2007-05-16 15:23:00,2.18039,2.18049,2.18032,2.1804,3252597.0
2007-05-16 15:24:00,2.18029,2.18057,2.18014,2.18057,3624559.0
2007-05-16 15:25:00,2.18064,2.18069,2.18051,2.18059,1114155.0
2007-05-16 15:26:00,2.18053,2.1806,2.18038,2.18038,23876613.0
2007-05-16 15:27:00,2.18056,2.18064,2.18009,2.18009,9145754.0
2007-05-16 15:28:00,2.18047,2.18047,2.1803,2.18043,538564.0
2007-05-16 15:29:00,2.18039,2.18046,2.18028,2.18037,3953776.0
2007-05-16 15:30:00,2.18045,2.18045,2.18032,2.18038,3079068.0
2007-05-16 15:31:00,2.18043,2.18073,2.18037,2.1807,1617834.0
2007-05-16 15:32:00,2.18067,2.18075,2.18067,2.1807,15816015.0
2007-05-16 15:33:00,2.1808,2.1808,2.18034,2.18037,3976074.0
2007-05-16 15:34:00,2.18045,2.18052,2.18037,2.18049,5016832.0
2007-05-16 15:35:00,2.18043,2.18043,2.18019,2.18019,15517627.0
2007-05-16 15:36:00,2.18005,2.18048,2.18005,2.18048,43303131.0
2007-05-16 15:37:00,2.18039,2.1804,2.18025,2.18038,9911533.0
2007-05-16 15:38:00,2.18046,2.18093,2.18046,2.18093,641121.0
2007-05-16 15:39:00,2.18094,2.18099,2.18068,2.18099,9178576.0
2007-05-16 15:40:00,2.18102,2.18102,2.18076,2.18076,1001818.0
2007-05-16 15:41:00,2.18078,2.18098,2.18074,2.18098,8769639.0
2007-05-16 15:42:00,2.18109,2.1812,2.18109,2.18113,5413976.0
2007-05-16 15:43:00,2.1811,2.1811,2.18082,2.18082,2552463.0
2007-05-16 15:44:00,2.18086,2.18094,2.1808,2.1808,1237435.0
2007-05-16 15:45:00,2.18086,2.18106,2.18086,2.18095,5977344.0
2007-05-16 15:46:00,2.18086,2.18098,2.18086,2.18098,3074834.0
2007-05-16 15:47:00,2.1809,2.1809,2.18073,2.18087,4462439.0
2007-05-16 15:48:00,2.18078,2.18106,2.18054,2.18084,8302946.0
2007-05-16 15:49:00,2.18093,2.18115,2.18093,2.18113,1586404.0
2007-05-16 15:50:00,2.18117,2.18124,2.18102,2.1811,7555773.0
2007-05-16 15:51:00,2.18104,2.18107,2.18068,2.18097,1254023.0
2007-05-16 15:52:00,2.18095,2.1811,2.18095,2.1811,11242103.0
2007-05-16 15:53:00,2.18098,2.18118,2.18098,2.18106,8787441.0
2007-05-16 15:54:00,2.18094,2.18096,2.18046,2.18089,6226716.0
2007-05-16 15:55:00,2.18076,2.1811,2.18076,2.1811,2071995.0
2007-05-16 15:56:00,2.18117,2.18142,2.18117,2.18126,16540861.0
2007-05-16 15:57:00,2.18107,2.18107,2.18071,2.18075,3542854.0
2007-05-16 15:58:00,2.18068,2.18077,2.18061,2.18071,7738429.0
2007-05-16 15:59:00,2.18067,2.1809,2.18065,2.18065,1914437.0
2007-05-16 16:00:00,2.18066,2.18085,2.18066,2.1808,1048744.0
2007-05-16 16:01:00,2.18042,2.18077,2.18042,2.18053,15116698.0
2007-05-16 16:02:00,2.18077,2.18141,2.18077,2.18141,13883090.0
2007-05-16 16:03:00,2.18137,2.18145,2.18126,2.18129,9370097.0
2007-05-16 16:04:00,2.18118,2.18118,2.18055,2.18055,4895488.0
2007-05-16 16:05:00,2.18055,2.18056,2.18041,2.18055,4567012.0
2007-05-16 16:06:00,2.18035,2.18049,2.18035,2.18038,2594530.0
2007-05-16 16:07:00,2.18058,2.18071,2.18058,2.18069,5020242.0
2007-05-16 16:08:00,2.1806,2.18068,2.18054,2.18054,2413452.0
2007-05-16 16:09:00,2.18037,2.1806,2.18037,2.18051,11636670.0
2007-05-16 16:10:00,2.18036,2.18036,2.18013,2.18028,8634616.0
2007-05-16 16:11:00,2.18031,2.1806,2.18031,2.18042,1771960.0
2007-05-16 16:12:00,2.18038,2.18038,2.18013,2.18023,6120676.0
2007-05-16 16:13:00,2.18024,2.1803,2.1802,2.1802,5485974.0
2007-05-16 16:14:00,2.18028,2.18033,2.18019,2.18033,755111.0
2007-05-16 16:15:00,2.18031,2.18031,2.18018,2.18018,13750548.0
2007-05-16 16:16:00,2.1802,2.18035,2.1802,2.18034,15069375.0
2007-05-16 16:17:00,2.18009,2.18027,2.18004,2.18004,7801088.0
2007-05-16 16:18:00,2.18001,2.18016,2.1799,2.18016,5458085.0
2007-05-16 16:19:00,2.18027,2.18027,2.18009,2.18009,4384251.0
2007-05-16 16:20:00,2.18024,2.18043,2.18023,2.18043,6635156.0
2007-05-16 16:21:00,2.18047,2.18064,2.18046,2.18051,3710143.0
2007-05-16 16:22:00,2.18055,2.18055,2.18035,2.18041,7446488.0
2007-05-16 16:23:00,2.18044,2.18058,2.18013,2.18058,7781115.0
2007-05-16 16:24:00,2.18071,2.18122,2.18071,2.18122,589574.0
2007-05-16 16:25:00,2.18147,2.18164,2.18138,2.18164,16435232.0
2007-05-16 16:26:00,2.18157,2.18185,2.18157,2.18185,4559644.0
2007-05-16 16:27:00,2.1818,2.1818,2.18156,2.18156,12168477.0
2007-05-16 16:28:00,2.18152,2.18152,2.18135,2.18148,17240585.0
2007-05-16 16:29:00,2.18141,2.18141,2.18125,2.18125,9095243.0
2007-05-16 16:30:00,2.18119,2.18119,2.18107,2.18112,4920350.0
2007-05-16 16:31:00,2.18135,2.18172,2.18135,2.18172,31991731.0
2007-05-16 16:32:00,2.18163,2.18163,2.1814,2.18153,2839158.0
2007-05-16 16:33:00,2.18151,2.18151,2.18115,2.18115,10699966.0
2007-05-16 16:34:00,2.18073,2.1812,2.18073,2.1812,2476951.0
2007-05-16 16:35:00,2.18135,2.18154,2.18135,2.18146,3619416.0
2007-05-16 16:36:00,2.18137,2.18149,2.18123,2.18123,1318500.0
2007-05-16 16:37:00,2.18112,2.18124,2.18069,2.18069,9265103.0
2007-05-16 16:38:00,2.18106,2.18109,2.18104,2.18108,9021027.0
2007-05-16 16:39:00,2.18105,2.18106,2.18089,2.18089,1400325.0
2007-05-16 16:40:00,2.18104,2.18126,2.18103,2.18126,2264827.0
2007-05-16 16:41:00,2.18127,2.18127,2.18105,2.18127,2989835.0
2007-05-16 16:42:00,2.18137,2.18149,2.18137,2.18139,3791644.0
2007-05-16 16:43:00,2.18142,2.18143,2.18126,2.18136,823518.0
2007-05-16 16:44:00,2.1814,2.18157,2.18135,2.18135,4196631.0
2007-05-16 16:45:00,2.1812,2.1812,2.18108,2.18111,5192498.0
2007-05-16 16:46:00,2.18129,2.18154,2.18129,2.18153,6128132.0
2007-05-16 16:47:00,2.18168,2.18172,2.1816,2.18169,3245019.0
2007-05-16 16:48:00,2.1817,2.18185,2.18169,2.18169,1800859.0
2007-05-16 16:49:00,2.18162,2.18164,2.18147,2.18159,11456770.0
2007-05-16 16:50:00,2.18182,2.18248,2.18182,2.18248,10577873.0
2007-05-16 16:51:00,2.18256,2.18269,2.18255,2.18269,7940841.0
2007-05-16 16:52:00,2.18274,2.18299,2.18261,2.18261,11183107.0
2007-05-16 16:53:00,2.18299,2.18313,2.18299,2.18312,8368457.0
2007-05-16 16:54:00,2.1832,2.18341,2.1832,2.18341,2677129.0
2007-05-16 16:55:00,2.18345,2.18368,2.1834,2.18368,29329811.0
2007-05-16 16:56:00,2.1837,2.18381,2.18366,2.18378,4940085.0
2007-05-16 16:57:00,2.18389,2.18412,2.18389,2.18412,1497151.0
2007-05-16 16:58:00,2.18402,2.18432,2.18402,2.1843,3910184.0
2007-05-16 16:59:00,2.18437,2.18467,2.18429,2.18467,2178972.0
2007-05-16 17:00:00,2.18465,2.18484,2.18465,2.18484,1283524.0
2007-05-16 17:01:00,2.18474,2.18519,2.1837,2.18519,4087471.0
2007-05-16 17:02:00,2.18521,2.18541,2.18521,2.18541,5931217.0
2007-05-16 17:03:00,2.18545,2.18569,2.18541,2.18569,18364703.0
2007-05-16 17:04:00,2.18594,2.18596,2.18586,2.18596,9477436.0
2007-05-16 17:05:00,2.18592,2.18592,2.18568,2.18568,10853011.0
2007-05-16 17:06:00,2.18573,2.18593,2.18567,2.18567,1000440.0
2007-05-16 17:07:00,2.1856,2.1856,2.18513,2.18513,3518299.0
2007-05-16 17:08:00,2.18497,2.18497,2.18466,2.18496,5725823.0
2007-05-16 17:09:00,2.18493,2.18504,2.18478,2.18502,1973690.0
2007-05-16 17:10:00,2.18498,2.18537,2.18498,2.18537,4805367.0
2007-05-16 17:11:00,2.18546,2.18566,2.18528,2.18528,14698784.0
2007-05-16 17:12:00,2.18521,2.18523,2.1846,2.1846,1699114.0
2007-05-16 17:13:00,2.18456,2.18456,2.18411,2.18411,11056023.0
2007-05-16 17:14:00,2.18419,2.1842,2.18407,2.1842,5490349.0
2007-05-16 17:15:00,2.1841,2.1841,2.18374,2.18374,25838003.0
2007-05-16 17:16:00,2.18382,2.18428,2.18382,2.18395,4471039.0
2007-05-16 17:17:00,2.18373,2.18375,2.1836,2.18375,6523483.0
2007-05-16 17:18:00,2.1836,2.18368,2.18344,2.18357,1790605.0
2007-05-16 17:19:00,2.18348,2.18348,2.18281,2.18281,8508664.0
2007-05-16 17:20:00,2.18277,2.18277,2.18197,2.18197,5784827.0
2007-05-16 17:21:00,2.18179,2.18179,2.18135,2.1814,3950111.0
2007-05-16 17:22:00,2.18145,2.18181,2.18145,2.18167,3018418.0
2007-05-16 17:23:00,2.18166,2.1822,2.18164,2.1822,19523914.0
2007-05-16 17:24:00,2.18217,2.18217,2.182,2.182,2890756.0
2007-05-16 17:25:00,2.18203,2.18203,2.18192,2.18199,1125570.0
2007-05-16 17:26:00,2.18197,2.18197,2.1818,2.1818,3162522.0
2007-05-16 17:27:00,2.18181,2.18185,2.18171,2.18171,2532312.0
2007-05-16 17:28:00,2.18169,2.18169,2.18149,2.18152,9211155.0
2007-05-16 17:29:00,2.18143,2.18143,2.18121,2.18122,798514.0
2007-05-16 17:30:00,2.18122,2.18123,2.18099,2.18117,14141350.0
2007-05-16 17:31:00,2.18107,2.18107,2.1808,2.1808,4427182.0
2007-05-16 17:32:00,2.18076,2.18133,2.18076,2.18133,8285455.0
2007-05-16 17:33:00,2.1814,2.18159,2.1814,2.18154,2656111.0
2007-05-16 17:34:00,2.18156,2.18159,2.18136,2.18136,2111057.0
2007-05-16 17:35:00,2.1813,2.1813,2.18104,2.18104,1514253.0
2007-05-16 17:36:00,2.18098,2.18142,2.18096,2.18138,4012559.0
2007-05-16 17:37:00,2.18136,2.18136,2.18071,2.18086,3890442.0
2007-05-16 17:38:00,2.18089,2.18119,2.1808,2.18119,511827.0
2007-05-16 17:39:00,2.1813,2.1813,2.18115,2.18115,6200596.0
2007-05-16 17:40:00,2.18125,2.18162,2.18125,2.18162,6440978.0
2007-05-16 17:41:00,2.1816,2.18189,2.18158,2.18163,7618049.0
2007-05-16 17:42:00,2.18166,2.1819,2.18166,2.1819,6526855.0
2007-05-16 17:43:00,2.18196,2.18196,2.18177,2.18193,25360373.0
2007-05-16 17:44:00,2.18186,2.18186,2.18162,2.18162,9664643.0
2007-05-16 17:45:00,2.1818,2.18183,2.18175,2.18182,8048677.0
2007-05-16 17:46:00,2.18189,2.18189,2.18145,2.18145,4547258.0
2007-05-16 17:47:00,2.18138,2.18139,2.18111,2.18117,12731743.0
2007-05-16 17:48:00,2.18111,2.18111,2.18071,2.18096,12850996.0
2007-05-16 17:49:00,2.18117,2.18151,2.18117,2.18151,7882439.0
2007-05-16 17:50:00,2.1814,2.1816,2.1814,2.18148,1237207.0
2007-05-16 17:51:00,2.18133,2.18133,2.18094,2.18127,18643485.0
2007-05-16 17:52:00,2.18126,2.18126,2.18111,2.18114,2016626.0
2007-05-16 17:53:00,2.18105,2.18105,2.18075,2.18092,8073284.0
2007-05-16 17:54:00,2.18088,2.18091,2.18081,2.18087,7833927.0
2007-05-16 17:55:00,2.18089,2.18089,2.18049,2.18066,3037806.0
2007-05-16 17:56:00,2.18056,2.18056,2.18015,2.18015,7472878.0
2007-05-16 17:57:00,2.18004,2.18004,2.17982,2.17986,3122913.0
2007-05-16 17:58:00,2.17981,2.18003,2.17981,2.18,3950212.0
2007-05-16 17:59:00,2.18,2.18006,2.17993,2.17999,1938167.0
2007-05-16 18:00:00,2.18011,2.18062,2.18011,2.18062,4221474.0
2007-05-16 18:01:00,2.18066,2.18066,2.18045,2.18045,5409246.0
2007-05-16 18:02:00,2.18052,2.18068,2.18038,2.18068,750738.0
2007-05-16 18:03:00,2.18071,2.18088,2.1806,2.18088,3419704.0
2007-05-16 18:04:00,2.18107,2.18129,2.18107,2.18113,15609150.0
2007-05-16 18:05:00,2.18104,2.18123,2.181,2.18123,822757.0
2007-05-16 18:06:00,2.18128,2.18169,2.18128,2.18169,4973886.0
2007-05-16 18:07:00,2.18173,2.18186,2.18165,2.1817,3382497.0
2007-05-16 18:08:00,2.1818,2.18192,2.1818,2.18184,10224186.0
2007-05-16 18:09:00,2.18189,2.18189,2.18172,2.18188,10089665.0
2007-05-16 18:10:00,2.18189,2.18189,2.1814,2.18187,5939821.0
2007-05-16 18:11:00,2.18197,2.18206,2.18186,2.18198,9146384.0
2007-05-16 18:12:00,2.182,2.182,2.18172,2.18199,22772818.0
2007-05-16 18:13:00,2.18205,2.1823,2.18196,2.18196,3239680.0
2007-05-16 18:14:00,2.18188,2.18188,2.18167,2.18167,2945084.0
2007-05-16 18:15:00,2.18162,2.182,2.18162,2.1819,1616619.0
2007-05-16 18:16:00,2.18202,2.18216,2.18196,2.18216,2788618.0
2007-05-16 18:17:00,2.18212,2.18212,2.1819,2.18193,4732629.0
2007-05-16 18:18:00,2.182,2.182,2.1817,2.18189,1394352.0
2007-05-16 18:19:00,2.18206,2.18229,2.18206,2.18223,1641322.0
2007-05-16 18:20:00,2.18236,2.18283,2.18236,2.18283,36942177.0
2007-05-16 18:21:00,2.18296,2.18359,2.18296,2.18343,7403627.0
2007-05-16 18:22:00,2.18357,2.18409,2.18357,2.18402,1556723.0
2007-05-16 18:23:00,2.18411,2.18494,2.18411,2.18494,2833954.0
2007-05-16 18:24:00,2.18497,2.18547,2.18497,2.18547,884736.0
2007-05-16 18:25:00,2.18557,2.1861,2.18557,2.18605,7765199.0
2007-05-16 18:26:00,2.18617,2.18649,2.18616,2.18641,1329415.0
2007-05-16 18:27:00,2.18494,2.18636,2.18494,2.18617,5147103.0
2007-05-16 18:28:00,2.18628,2.18634,2.18612,2.18612,12989710.0
2007-05-16 18:29:00,2.18609,2.18625,2.18589,2.18615,2875636.0
2007-05-16 18:30:00,2.18608,2.18608,2.18579,2.18579,1299520.0
2007-05-16 18:31:00,2.18576,2.18593,2.18576,2.18576,2561442.0
2007-05-16 18:32:00,2.18566,2.18566,2.18514,2.18514,2656074.0
2007-05-16 18:33:00,2.18502,2.18514,2.18491,2.18514,7129964.0
2007-05-16 18:34:00,2.18528,2.18539,2.18523,2.18531,11573936.0
2007-05-16 18:35:00,2.18527,2.18527,2.18508,2.18508,9041154.0
2007-05-16 18:36:00,2.18505,2.18505,2.18467,2.18467,5656908.0
2007-05-16 18:37:00,2.18478,2.18508,2.18474,2.18508,23663913.0
2007-05-16 18:38:00,2.18502,2.18506,2.18482,2.18506,893073.0
2007-05-16 18:39:00,2.18501,2.18539,2.18501,2.18527,4879652.0
2007-05-16 18:40:00,2.18517,2.1852,2.18487,2.18496,82390440.0
2007-05-16 18:41:00,2.18499,2.18499,2.18441,2.1846,1412952.0
2007-05-16 18:42:00,2.18457,2.18496,2.18457,2.18496,11722348.0
2007-05-16 18:43:00,2.1851,2.18558,2.1851,2.18558,1326236.0
2007-05-16 18:44:00,2.18564,2.18573,2.18539,2.18539,4426657.0
2007-05-16 18:45:00,2.18532,2.18537,2.18513,2.18513,25572627.0
2007-05-16 18:46:00,2.18516,2.18516,2.18467,2.18513,2814158.0
2007-05-16 18:47:00,2.18521,2.1854,2.18521,2.18539,2609015.0
2007-05-16 18:48:00,2.18538,2.1857,2.18538,2.1857,4429916.0
2007-05-16 18:49:00,2.18571,2.1858,2.18561,2.18568,1401170.0
2007-05-16 18:50:00,2.18578,2.18578,2.18531,2.1857,1449847.0
2007-05-16 18:51:00,2.18576,2.18618,2.18572,2.18618,5642291.0
2007-05-16 18:52:00,2.18627,2.18627,2.18602,2.18608,2202623.0
2007-05-16 18:53:00,2.18634,2.18653,2.18634,2.1864,3706519.0
2007-05-16 18:54:00,2.18642,2.18649,2.18642,2.18644,5727028.0
2007-05-16 18:55:00,2.18619,2.18643,2.18619,2.18643,24109449.0
2007-05-16 18:56:00,2.18644,2.18644,2.18611,2.18611,2602768.0
2007-05-16 18:57:00,2.18608,2.18612,2.18591,2.18601,6994892.0
2007-05-16 18:58:00,2.18587,2.18598,2.18579,2.18598,4658979.0
2007-05-16 18:59:00,2.18599,2.18643,2.18599,2.18643,6582471.0
2007-05-16 19:00:00,2.1864,2.1864,2.18609,2.18609,6852057.0
2007-05-16 19:01:00,2.18601,2.18601,2.18588,2.18592,15442852.0
2007-05-16 19:02:00,2.18585,2.18585,2.18571,2.18583,11965184.0
2007-05-16 19:03:00,2.18592,2.18601,2.18588,2.18589,25911690.0
2007-05-16 19:04:00,2.18615,2.18637,2.18604,2.18604,2747671.0
2007-05-16 19:05:00,2.18597,2.18604,2.18592,2.18603,6539596.0
2007-05-16 19:06:00,2.18597,2.18633,2.18597,2.18604,1752768.0
2007-05-16 19:07:00,2.18606,2.18617,2.18606,2.18617,910133.0
2007-05-16 19:08:00,2.18619,2.18619,2.18609,2.1861,1966944.0
2007-05-16 19:09:00,2.18608,2.18608,2.18581,2.18585,14219934.0
2007-05-16 19:10:00,2.18583,2.1859,2.18576,2.1859,753769.0
2007-05-16 19:11:00,2.18579,2.1859,2.18579,2.18589,11898976.0
2007-05-16 19:12:00,2.18592,2.18592,2.18574,2.18575,7606678.0
2007-05-16 19:13:00,2.18574,2.18574,2.18558,2.18558,2883200.0
2007-05-16 19:14:00,2.18572,2.18599,2.18572,2.18588,1068171.0
2007-05-16 19:15:00,2.18589,2.18589,2.1857,2.18571,2915906.0
2007-05-16 19:16:00,2.18562,2.18569,2.18538,2.18548,29924411.0
2007-05-16 19:17:00,2.18553,2.18587,2.18553,2.1856,31724066.0
2007-05-16 19:18:00,2.18579,2.18579,2.18556,2.18556,1040810.0
2007-05-16 19:19:00,2.1855,2.18559,2.18536,2.18559,21729997.0
2007-05-16 19:20:00,2.18573,2.18575,2.18531,2.1855,2107101.0
2007-05-16 19:21:00,2.18537,2.18537,2.18495,2.18495,3171774.0
2007-05-16 19:22:00,2.18487,2.18495,2.18477,2.18477,1079907.0
2007-05-16 19:23:00,2.18489,2.18498,2.18469,2.18469,2242602.0
2007-05-16 19:24:00,2.18452,2.18452,2.18416,2.1844,7291587.0
2007-05-16 19:25:00,2.18436,2.18436,2.18403,2.18403,6290881.0
2007-05-16 19:26:00,2.18391,2.18404,2.18366,2.18383,6017715.0
2007-05-16 19:27:00,2.1838,2.18391,2.18376,2.18376,2269959.0
2007-05-16 19:28:00,2.18366,2.18393,2.18366,2.18393,13516102.0
2007-05-16 19:29:00,2.18407,2.18408,2.18405,2.18405,911425.0
2007-05-16 19:30:00,2.18393,2.18409,2.18392,2.18399,1607181.0
2007-05-16 19:31:00,2.18403,2.18406,2.1839,2.18396,11611755.0
2007-05-16 19:32:00,2.18397,2.18406,2.18389,2.18389,3860936.0
2007-05-16 19:33:00,2.18385,2.18403,2.18385,2.18403,4676263.0
2007-05-16 19:34:00,2.18413,2.18437,2.18408,2.18437,6217965.0
2007-05-16 19:35:00,2.18439,2.18439,2.18418,2.18419,7175075.0
2007-05-16 19:36:00,2.18418,2.18418,2.18402,2.18418,1232515.0
2007-05-16 19:37:00,2.18426,2.18443,2.18424,2.1844,12340515.0
2007-05-16 19:38:00,2.18443,2.18443,2.18419,2.18419,2109177.0
2007-05-16 19:39:00,2.18417,2.18417,2.18388,2.18417,2556871.0
2007-05-16 19:40:00,2.18405,2.1842,2.18379,2.18411,8203273.0
2007-05-16 19:41:00,2.18418,2.18424,2.18414,2.18414,15380133.0
2007-05-16 19:42:00,2.18387,2.18405,2.1838,2.18405,10467339.0
2007-05-16 19:43:00,2.18417,2.18435,2.18417,2.18434,11759313.0
2007-05-16 19:44:00,2.1842,2.1842,2.18394,2.18394,2696842.0
2007-05-16 19:45:00,2.18393,2.184,2.18361,2.18361,8819605.0
2007-05-16 19:46:00,2.1836,2.1836,2.18343,2.18358,14140743.0
2007-05-16 19:47:00,2.18356,2.18377,2.18341,2.18377,6416811.0
2007-05-16 19:48:00,2.18386,2.18398,2.1838,2.18398,957470.0
2007-05-16 19:49:00,2.18391,2.1841,2.18391,2.18393,851930.0
2007-05-16 19:50:00,2.18389,2.18403,2.18374,2.18403,5162235.0
2007-05-16 19:51:00,2.18382,2.18401,2.18382,2.18385,8946550.0
2007-05-16 19:52:00,2.18383,2.18383,2.18374,2.1838,5857475.0
2007-05-16 19:53:00,2.18389,2.18399,2.18382,2.18385,6290374.0
2007-05-16 19:54:00,2.18386,2.18391,2.18377,2.18377,2609049.0
2007-05-16 19:55:00,2.18373,2.18373,2.18361,2.18362,13503257.0
2007-05-16 19:56:00,2.18366,2.18381,2.18353,2.18381,2381178.0
2007-05-16 19:57:00,2.18372,2.18395,2.18366,2.18366,4657474.0
2007-05-16 19:58:00,2.18354,2.18354,2.18335,2.18335,7096205.0
2007-05-16 19:59:00,2.18334,2.18334,2.18306,2.18334,31987477.0
2007-05-16 20:00:00,2.18339,2.18361,2.18331,2.18331,11941856.0
2007-05-16 20:01:00,2.18304,2.18309,2.18292,2.18292,3981672.0
2007-05-16 20:02:00,2.18313,2.18323,2.18302,2.18302,17850204.0
2007-05-16 20:03:00,2.18303,2.18312,2.18296,2.18309,10602350.0
2007-05-16 20:04:00,2.18309,2.18309,2.18301,2.18301,7306948.0
2007-05-16 20:05:00,2.18297,2.18304,2.1829,2.18301,19351690.0
2007-05-16 20:06:00,2.18256,2.18292,2.18256,2.18291,8395013.0
2007-05-16 20:07:00,2.18291,2.18299,2.18279,2.18279,4789617.0
2007-05-16 20:08:00,2.18268,2.18268,2.1825,2.1825,6772341.0
2007-05-16 20:09:00,2.18246,2.1825,2.18226,2.1825,11154683.0
2007-05-16 20:10:00,2.18266,2.18288,2.18266,2.18288,1654812.0
2007-05-16 20:11:00,2.18287,2.18305,2.18287,2.18305,1060346.0
2007-05-16 20:12:00,2.18294,2.18295,2.18274,2.18292,2746160.0
2007-05-16 20:13:00,2.18289,2.18289,2.18226,2.18226,1397531.0
2007-05-16 20:14:00,2.18287,2.18315,2.18287,2.18315,6288632.0
2007-05-16 20:15:00,2.183,2.18303,2.1828,2.18285,15543164.0
2007-05-16 20:16:00,2.18288,2.18315,2.18288,2.18315,932599.0
2007-05-16 20:17:00,2.1832,2.18321,2.18304,2.18304,1531211.0
2007-05-16 20:18:00,2.18295,2.18298,2.1828,2.18289,8407517.0
2007-05-16 20:19:00,2.18295,2.1833,2.18295,2.1833,6536820.0
2007-05-16 20:20:00,2.18338,2.18341,2.18317,2.18341,18965440.0
2007-05-16 20:21:00,2.18347,2.18367,2.18347,2.18367,2258439.0
2007-05-16 20:22:00,2.1838,2.18402,2.18368,2.18402,3665505.0
2007-05-16 20:23:00,2.18407,2.18407,2.18381,2.18395,7490145.0
2007-05-16 20:24:00,2.184,2.184,2.18384,2.18393,2346970.0
2007-05-16 20:25:00,2.18393,2.184,2.18391,2.184,7361558.0
2007-05-16 20:26:00,2.18409,2.18422,2.18398,2.18422,5457429.0
2007-05-16 20:27:00,2.18431,2.18452,2.18431,2.18441,3882943.0
2007-05-16 20:28:00,2.18432,2.18461,2.18418,2.18418,4360117.0
2007-05-16 20:29:00,2.18427,2.18441,2.18427,2.18427,11174808.0
2007-05-16 20:30:00,2.1841,2.1841,2.18379,2.18396,15244845.0
2007-05-16 20:31:00,2.18412,2.18417,2.18403,2.18403,8923503.0
2007-05-16 20:32:00,2.18405,2.18408,2.18398,2.18404,6169007.0
2007-05-16 20:33:00,2.18397,2.18397,2.18373,2.18396,14459307.0
2007-05-16 20:34:00,2.18395,2.1842,2.18394,2.18418,3045990.0
2007-05-16 20:35:00,2.18407,2.18407,2.18386,2.18397,8510098.0
2007-05-16 20:36:00,2.18385,2.18385,2.18365,2.18365,3990635.0
2007-05-16 20:37:00,2.18362,2.18369,2.18345,2.18363,7251569.0
2007-05-16 20:38:00,2.18382,2.18413,2.18373,2.18413,3907673.0
2007-05-16 20:39:00,2.1841,2.18419,2.184,2.18419,4495832.0
2007-05-16 20:40:00,2.18435,2.18445,2.1843,2.18431,1705431.0
2007-05-16 20:41:00,2.18425,2.18435,2.18382,2.18382,14474799.0
2007-05-16 20:42:00,2.18373,2.18373,2.18347,2.18366,12326767.0
2007-05-16 20:43:00,2.18369,2.18369,2.18351,2.18351,1206843.0
2007-05-16 20:44:00,2.18341,2.18341,2.18321,2.18339,10016211.0
2007-05-16 20:45:00,2.18325,2.18345,2.1832,2.18345,3583626.0
2007-05-16 20:46:00,2.18345,2.18362,2.18339,2.18355,5927178.0
2007-05-16 20:47:00,2.18357,2.18365,2.18344,2.18344,7610041.0
2007-05-16 20:48:00,2.18337,2.18353,2.18185,2.18352,18989760.0
2007-05-16 20:49:00,2.18353,2.1836,2.18352,2.18352,2344139.0
2007-05-16 20:50:00,2.1834,2.18351,2.18335,2.18335,979967.0
2007-05-16 20:51:00,2.18317,2.18319,2.18303,2.18303,3779878.0
2007-05-16 20:52:00,2.18309,2.18309,2.1829,2.18304,5261860.0
2007-05-16 20:53:00,2.18311,2.18318,2.18302,2.18314,564339.0
2007-05-16 20:54:00,2.1831,2.18322,2.18304,2.18319,10580516.0
2007-05-16 20:55:00,2.18326,2.1833,2.18309,2.18326,7068276.0
2007-05-16 20:56:00,2.18318,2.18322,2.18292,2.18292,1926177.0
2007-05-16 20:57:00,2.18295,2.18295,2.1828,2.18289,9096866.0
2007-05-16 20:58:00,2.18258,2.18321,2.18258,2.18321,2664459.0
2007-05-16 20:59:00,2.18309,2.18313,2.1829,2.1829,7116402.0
2007-05-16 21:00:00,2.18256,2.18265,2.1824,2.18263,1020396.0
2007-05-16 21:01:00,2.18249,2.18249,2.18225,2.18235,24020415.0
2007-05-16 21:02:00,2.18241,2.18253,2.18222,2.18222,13901227.0
2007-05-16 21:03:00,2.18225,2.18235,2.18208,2.18217,3103685.0
2007-05-16 21:04:00,2.18244,2.18263,2.18244,2.18253,18375995.0
2007-05-16 21:05:00,2.18248,2.18248,2.1821,2.18244,4404024.0
2007-05-16 21:06:00,2.18247,2.18271,2.18247,2.18267,6030822.0
2007-05-16 21:07:00,2.18265,2.18291,2.18265,2.18291,30458743.0
2007-05-16 21:08:00,2.18286,2.18286,2.18262,2.18262,12593739.0
2007-05-16 21:09:00,2.18254,2.18254,2.18231,2.18246,12298453.0
2007-05-16 21:10:00,2.18241,2.18263,2.18232,2.18263,5053836.0
2007-05-16 21:11:00,2.18263,2.18263,2.18251,2.18251,2259308.0
2007-05-16 21:12:00,2.18258,2.18284,2.18257,2.18284,7265899.0
2007-05-16 21:13:00,2.18278,2.18278,2.18249,2.18256,19144498.0
2007-05-16 21:14:00,2.18257,2.1826,2.18248,2.1826,13251678.0
2007-05-16 21:15:00,2.18262,2.18264,2.18248,2.18258,4798820.0
2007-05-16 21:16:00,2.18262,2.18285,2.18262,2.18268,5414481.0
2007-05-16 21:17:00,2.18269,2.18284,2.18265,2.18284,3765864.0
2007-05-16 21:18:00,2.18279,2.18279,2.18259,2.1826,2739823.0
2007-05-16 21:19:00,2.18216,2.18261,2.18216,2.18258,12299507.0
2007-05-16 21:20:00,2.18263,2.18281,2.18263,2.18273,5505736.0
2007-05-16 21:21:00,2.18295,2.18305,2.18289,2.18295,21630089.0
2007-05-16 21:22:00,2.18288,2.18288,2.18241,2.18241,11353965.0
2007-05-16 21:23:00,2.1823,2.18235,2.18218,2.18221,1073357.0
2007-05-16 21:24:00,2.18223,2.18231,2.18213,2.18213,6099828.0
2007-05-16 21:25:00,2.18201,2.18204,2.1818,2.18185,9424708.0
2007-05-16 21:26:00,2.18172,2.18172,2.18138,2.18138,304824.0
2007-05-16 21:27:00,2.18132,2.18132,2.18109,2.18109,5370070.0
2007-05-16 21:28:00,2.18098,2.18122,2.18098,2.18117,3089117.0
2007-05-16 21:29:00,2.18122,2.18126,2.18119,2.18124,6716671.0
2007-05-16 21:30:00,2.18116,2.18118,2.18083,2.18083,3373222.0
2007-05-16 21:31:00,2.18103,2.18124,2.18103,2.18124,7418843.0
2007-05-16 21:32:00,2.1814,2.18152,2.1813,2.1813,7371778.0
2007-05-16 21:33:00,2.1812,2.18144,2.1812,2.18143,10622409.0
2007-05-16 21:34:00,2.18131,2.18137,2.18131,2.18133,1282848.0
2007-05-16 21:35:00,2.18123,2.18152,2.18123,2.18149,6360756.0
2007-05-16 21:36:00,2.18146,2.18146,2.18131,2.18133,3304703.0
2007-05-16 21:37:00,2.18135,2.18135,2.18108,2.18121,14311901.0
2007-05-16 21:38:00,2.18127,2.18134,2.18126,2.18133,9156299.0
2007-05-16 21:39:00,2.18123,2.18143,2.18123,2.18143,9874607.0
2007-05-16 21:40:00,2.18141,2.18141,2.18128,2.18128,8566330.0
2007-05-16 21:41:00,2.18133,2.18147,2.18126,2.18147,5407330.0
2007-05-16 21:42:00,2.18163,2.18163,2.18128,2.18128,1951645.0
2007-05-16 21:43:00,2.18122,2.18122,2.18103,2.18103,1913133.0
2007-05-16 21:44:00,2.18085,2.18088,2.18044,2.18044,5440238.0
2007-05-16 21:45:00,2.18039,2.18073,2.18039,2.18073,3122425.0
2007-05-16 21:46:00,2.18071,2.18092,2.18071,2.18079,2656667.0
2007-05-16 21:47:00,2.18096,2.18105,2.18091,2.18105,2896120.0
2007-05-16 21:48:00,2.1809,2.18103,2.1809,2.18103,8546694.0
2007-05-16 21:49:00,2.18102,2.18102,2.18088,2.18092,1681515.0
2007-05-16 21:50:00,2.18083,2.18083,2.18067,2.18078,3339205.0
2007-05-16 21:51:00,2.18076,2.18076,2.18052,2.18064,5136039.0
2007-05-16 21:52:00,2.18083,2.18105,2.18083,2.18105,19955030.0
2007-05-16 21:53:00,2.18099,2.18101,2.18085,2.18089,6386481.0
2007-05-16 21:54:00,2.18096,2.18109,2.18096,2.18109,13671854.0
2007-05-16 21:55:00,2.1811,2.18124,2.1811,2.18118,16728806.0
2007-05-16 21:56:00,2.1812,2.18126,2.18115,2.18119,9488861.0
2007-05-16 21:57:00,2.18121,2.18129,2.18117,2.18118,5413993.0
2007-05-16 21:58:00,2.18117,2.1815,2.18117,2.1815,3382128.0
2007-05-16 21:59:00,2.18148,2.18148,2.18106,2.18129,4709511.0
2007-05-16 22:00:00,2.18123,2.18123,2.18098,2.18108,3253372.0
2007-05-16 22:01:00,2.18102,2.18104,2.18098,2.18099,1425004.0
2007-05-16 22:02:00,2.18085,2.18108,2.18071,2.18071,11101494.0
2007-05-16 22:03:00,2.18066,2.18092,2.18066,2.18092,9405007.0
2007-05-16 22:04:00,2.18086,2.18086,2.18069,2.18072,4642960.0
2007-05-16 22:05:00,2.18059,2.18059,2.18026,2.18046,6781600.0
2007-05-16 22:06:00,2.18041,2.18041,2.18035,2.18038,4096991.0
2007-05-16 22:07:00,2.18039,2.18052,2.18036,2.18052,8154593.0
2007-05-16 22:08:00,2.18014,2.1808,2.18014,2.18074,12438932.0
2007-05-16 22:09:00,2.18074,2.1809,2.18072,2.18084,4999525.0
2007-05-16 22:10:00,2.18075,2.18077,2.18067,2.18077,1523965.0
2007-05-16 22:11:00,2.18074,2.18077,2.18046,2.18046,7782690.0
2007-05-16 22:12:00,2.18059,2.18069,2.18059,2.18059,2985141.0
2007-05-16 22:13:00,2.18067,2.1808,2.18061,2.18078,5433257.0
2007-05-16 22:14:00,2.18068,2.1807,2.1805,2.1807,2816668.0
2007-05-16 22:15:00,2.18068,2.18068,2.18045,2.18058,4539957.0
2007-05-16 22:16:00,2.1805,2.18063,2.1805,2.18063,8986399.0
2007-05-16 22:17:00,2.18043,2.18059,2.18032,2.18059,7055049.0
2007-05-16 22:18:00,2.18047,2.18063,2.18039,2.18063,7248577.0
2007-05-16 22:19:00,2.18071,2.18078,2.18034,2.18078,16711517.0
2007-05-16 22:20:00,2.18086,2.18113,2.1807,2.18113,14621549.0
2007-05-16 22:21:00,2.18112,2.18122,2.18108,2.18114,6157846.0
2007-05-16 22:22:00,2.18121,2.18145,2.18113,2.18129,4124244.0
2007-05-16 22:23:00,2.18135,2.18138,2.18133,2.18136,7587828.0
2007-05-16 22:24:00,2.18134,2.18145,2.18123,2.18145,7171731.0
2007-05-16 22:25:00,2.18155,2.18164,2.18142,2.18162,26372995.0
2007-05-16 22:26:00,2.18154,2.18161,2.18137,2.18137,2211468.0
2007-05-16 22:27:00,2.18134,2.18137,2.18125,2.18137,9600921.0
2007-05-16 22:28:00,2.18135,2.1815,2.18135,2.18146,6958302.0
2007-05-16 22:29:00,2.18154,2.18154,2.18128,2.18133,2185170.0
2007-05-16 22:30:00,2.18121,2.18131,2.1812,2.18131,1170893.0
2007-05-16 22:31:00,2.18128,2.18138,2.18122,2.18122,4143215.0
2007-05-16 22:32:00,2.18109,2.18132,2.18109,2.18132,7519247.0
2007-05-16 22:33:00,2.18132,2.18133,2.18112,2.18112,3817090.0
2007-05-16 22:34:00,2.18122,2.18138,2.18108,2.18138,5083515.0
2007-05-16 22:35:00,2.18143,2.18173,2.18143,2.18173,24496256.0
2007-05-16 22:36:00,2.18167,2.18181,2.1816,2.18178,3236557.0
2007-05-16 22:37:00,2.18174,2.18193,2.18174,2.18182,19464785.0
2007-05-16 22:38:00,2.18185,2.18196,2.18185,2.18187,6540527.0
2007-05-16 22:39:00,2.18171,2.1823,2.18171,2.18215,1671097.0
2007-05-16 22:40:00,2.18218,2.1823,2.1818,2.1823,5066087.0
2007-05-16 22:41:00,2.18234,2.18234,2.18187,2.18192,42150563.0
2007-05-16 22:42:00,2.18201,2.18212,2.18199,2.18212,15326760.0
2007-05-16 22:43:00,2.18208,2.1823,2.18204,2.18204,3478702.0
2007-05-16 22:44:00,2.1821,2.18231,2.1821,2.18231,5700211.0
2007-05-16 22:45:00,2.1823,2.1823,2.182,2.182,8695152.0
2007-05-16 22:46:00,2.18187,2.18211,2.18187,2.18211,2875240.0
2007-05-16 22:47:00,2.18205,2.1821,2.18192,2.1821,2216383.0
2007-05-16 22:48:00,2.18201,2.18201,2.18178,2.18201,21280452.0
2007-05-16 22:49:00,2.18211,2.18229,2.18211,2.18229,18820214.0
2007-05-16 22:50:00,2.18226,2.18226,2.18194,2.18194,10993616.0
2007-05-16 22:51:00,2.18193,2.18218,2.18193,2.18202,10390899.0
2007-05-16 22:52:00,2.18213,2.18214,2.18204,2.18214,10977621.0
2007-05-16 22:53:00,2.18214,2.18226,2.18211,2.18226,6670053.0
2007-05-16 22:54:00,2.18238,2.18259,2.18238,2.18256,16887549.0
2007-05-16 22:55:00,2.18245,2.18256,2.18237,2.18256,25778283.0
2007-05-16 22:56:00,2.18257,2.1828,2.18257,2.18278,1955729.0
2007-05-16 22:57:00,2.18285,2.18303,2.18285,2.18303,3556194.0
2007-05-16 22:58:00,2.18294,2.18294,2.18271,2.18281,2761732.0
2007-05-16 22:59:00,2.18282,2.18293,2.18265,2.18287,2889829.0
2007-05-16 23:00:00,2.18284,2.18297,2.18268,2.18293,3459595.0
2007-05-16 23:01:00,2.18286,2.18286,2.18252,2.1827,14169590.0
2007-05-16 23:02:00,2.18271,2.18279,2.1827,2.18273,16487489.0
2007-05-16 23:03:00,2.18276,2.18284,2.18248,2.18281,2254985.0
2007-05-16 23:04:00,2.18281,2.18297,2.18276,2.18297,3783559.0
2007-05-16 23:05:00,2.18301,2.18301,2.18149,2.18279,2683648.0
2007-05-16 23:06:00,2.18284,2.18308,2.18284,2.18308,2071287.0
2007-05-16 23:07:00,2.18322,2.1833,2.18304,2.18304,7438548.0
2007-05-16 23:08:00,2.18302,2.18302,2.18281,2.18288,11587743.0
2007-05-16 23:09:00,2.18293,2.18296,2.18275,2.1828,2997278.0
2007-05-16 23:10:00,2.18275,2.18281,2.18256,2.18281,12227203.0
2007-05-16 23:11:00,2.18279,2.18279,2.18252,2.18272,9666976.0
2007-05-16 23:12:00,2.18266,2.18266,2.1825,2.18254,11671624.0
2007-05-16 23:13:00,2.18269,2.18277,2.1826,2.18275,1660323.0
2007-05-16 23:14:00,2.18276,2.18276,2.18216,2.18216,2946339.0
2007-05-16 23:15:00,2.18224,2.18256,2.18224,2.18256,5205635.0
2007-05-16 23:16:00,2.18257,2.18258,2.18226,2.18226,1295433.0
2007-05-16 23:17:00,2.18224,2.18251,2.18224,2.18239,8340718.0
2007-05-16 23:18:00,2.18215,2.18215,2.18176,2.1818,10797249.0
2007-05-16 23:19:00,2.18196,2.18204,2.1818,2.18202,10741429.0
2007-05-16 23:20:00,2.18215,2.18231,2.18203,2.18203,7490808.0
2007-05-16 23:21:00,2.18192,2.18192,2.18156,2.18156,11369963.0
2007-05-16 23:22:00,2.18149,2.18153,2.18141,2.18141,3392009.0
2007-05-16 23:23:00,2.18132,2.18132,2.18093,2.18099,34970088.0
2007-05-16 23:24:00,2.18111,2.18111,2.18102,2.18102,1936281.0
2007-05-16 23:25:00,2.18098,2.181,2.18066,2.18066,23925886.0
2007-05-16 23:26:00,2.18045,2.18064,2.18045,2.18048,5421659.0
2007-05-16 23:27:00,2.18044,2.18052,2.18039,2.18049,33596281.0
2007-05-16 23:28:00,2.18052,2.18055,2.18042,2.18052,5835584.0
2007-05-16 23:29:00,2.18047,2.18059,2.18047,2.18054,6928943.0
2007-05-16 23:30:00,2.18046,2.18058,2.18044,2.18058,1784935.0
2007-05-16 23:31:00,2.18049,2.18063,2.18049,2.18063,12473068.0
2007-05-16 23:32:00,2.18065,2.18065,2.18023,2.1803,44563305.0
2007-05-16 23:33:00,2.18033,2.18033,2.18013,2.18015,1272922.0
2007-05-16 23:34:00,2.18022,2.18022,2.17986,2.17991,1855304.0
2007-05-16 23:35:00,2.17992,2.18013,2.1799,2.18013,15059926.0
2007-05-16 23:36:00,2.18014,2.18032,2.18014,2.18017,9059682.0
2007-05-16 23:37:00,2.18031,2.18031,2.18011,2.18011,2673639.0
2007-05-16 23:38:00,2.18013,2.18026,2.18011,2.18026,4247685.0
2007-05-16 23:39:00,2.18033,2.18047,2.18033,2.18047,4665668.0
2007-05-16 23:40:00,2.18048,2.18088,2.18048,2.18088,3103129.0
2007-05-16 23:41:00,2.18089,2.18112,2.18058,2.18112,3218502.0
2007-05-16 23:42:00,2.18115,2.18142,2.18114,2.18135,3757573.0
2007-05-16 23:43:00,2.18159,2.18176,2.1815,2.18176,5493416.0
2007-05-16 23:44:00,2.18185,2.18187,2.1818,2.18187,4320625.0
2007-05-16 23:45:00,2.18188,2.18188,2.18138,2.18167,4309148.0
2007-05-16 23:46:00,2.18178,2.18178,2.18122,2.1814,2787642.0
2007-05-16 23:47:00,2.18138,2.18199,2.18138,2.18199,7218278.0
2007-05-16 23:48:00,2.18205,2.18254,2.18205,2.18254,4285154.0
2007-05-16 23:49:00,2.18263,2.18279,2.18242,2.18242,773825.0
2007-05-16 23:50:00,2.18244,2.18244,2.18194,2.18211,5993378.0
2007-05-16 23:51:00,2.18202,2.18211,2.18191,2.18191,8082283.0
2007-05-16 23:52:00,2.18179,2.18196,2.18156,2.18196,10976641.0
2007-05-16 23:53:00,2.18203,2.18212,2.18183,2.18209,16919079.0
2007-05-16 23:54:00,2.18211,2.1828,2.18211,2.18275,2953465.0
2007-05-16 23:55:00,2.18258,2.18258,2.18228,2.18244,5839893.0
2007-05-16 23:56:00,2.18243,2.18243,2.18217,2.18237,4183796.0
2007-05-16 23:57:00,2.18233,2.18235,2.18224,2.18224,10387113.0
2007-05-16 23:58:00,2.18211,2.18211,2.18188,2.1819,1988661.0
2007-05-16 23:59:00,2.18183,2.18202,2.18183,2.18192,11477144.0
2007-05-17 00:00:00,2.18182,2.18182,2.18138,2.18138,5989925.0
2007-05-17 00:01:00,2.18135,2.18135,2.18114,2.18114,1717471.0
2007-05-17 00:02:00,2.18109,2.18109,2.18061,2.18078,4862494.0
2007-05-17 00:03:00,2.18074,2.18074,2.18056,2.18056,2493790.0
2007-05-17 00:04:00,2.18061,2.1808,2.18061,2.18079,6711798.0
2007-05-17 00:05:00,2.18075,2.18075,2.18051,2.18051,2066869.0
2007-05-17 00:06:00,2.18046,2.18073,2.18046,2.18073,3172378.0
2007-05-17 00:07:00,2.18076,2.18126,2.18076,2.18126,3605329.0
2007-05-17 00:08:00,2.18121,2.18122,2.18096,2.18096,4520198.0
2007-05-17 00:09:00,2.18088,2.18095,2.18086,2.18095,5445113.0
2007-05-17 00:10:00,2.18092,2.18094,2.1805,2.18075,1455489.0
2007-05-17 00:11:00,2.18066,2.18066,2.18036,2.18039,5537223.0
2007-05-17 00:12:00,2.18045,2.18089,2.18045,2.18089,16059576.0
2007-05-17 00:13:00,2.18097,2.18108,2.18097,2.18097,14459112.0
2007-05-17 00:14:00,2.18102,2.18102,2.18035,2.18058,10550313.0
2007-05-17 00:15:00,2.18055,2.18055,2.18041,2.18054,9221373.0
2007-05-17 00:16:00,2.18045,2.1806,2.18022,2.18053,13522945.0
2007-05-17 00:17:00,2.18059,2.18071,2.18059,2.18064,17125231.0
2007-05-17 00:18:00,2.18072,2.18117,2.18072,2.18117,4908604.0
2007-05-17 00:19:00,2.1811,2.1811,2.18093,2.18093,4190999.0
2007-05-17 00:20:00,2.18069,2.18069,2.18033,2.18033,2817986.0
2007-05-17 00:21:00,2.18032,2.18032,2.18013,2.18013,2767128.0
2007-05-17 00:22:00,2.18007,2.18007,2.17963,2.17975,7658338.0
2007-05-17 00:23:00,2.17987,2.18011,2.17987,2.18011,9997979.0
2007-05-17 00:24:00,2.18017,2.18017,2.17992,2.17992,11034555.0
2007-05-17 00:25:00,2.17986,2.17993,2.17977,2.17989,11522195.0
2007-05-17 00:26:00,2.17984,2.17997,2.17984,2.17997,2131514.0
2007-05-17 00:27:00,2.17999,2.18014,2.17989,2.18014,13821583.0
2007-05-17 00:28:00,2.18014,2.1802,2.18014,2.18014,22470725.0
2007-05-17 00:29:00,2.18019,2.18036,2.18019,2.18032,4579394.0
2007-05-17 00:30:00,2.18024,2.18024,2.1799,2.18004,11758607.0
2007-05-17 00:31:00,2.18003,2.18017,2.18003,2.18016,4165843.0
2007-05-17 00:32:00,2.18015,2.1803,2.18015,2.18023,1905043.0
2007-05-17 00:33:00,2.18016,2.18016,2.17989,2.18002,15468105.0
2007-05-17 00:34:00,2.18016,2.18031,2.18004,2.18004,2193075.0
2007-05-17 00:35:00,2.17991,2.17991,2.17972,2.17989,8291567.0
2007-05-17 00:36:00,2.18009,2.18027,2.18009,2.18027,7760835.0
2007-05-17 00:37:00,2.18027,2.18048,2.18027,2.18048,5951740.0
2007-05-17 00:38:00,2.18037,2.18037,2.18006,2.18011,1988114.0
2007-05-17 00:39:00,2.18,2.18018,2.17994,2.18018,7631652.0
2007-05-17 00:40:00,2.18018,2.18018,2.18003,2.18006,5440903.0
2007-05-17 00:41:00,2.18013,2.18031,2.18013,2.18031,6175266.0
2007-05-17 00:42:00,2.18036,2.18057,2.18036,2.18048,9461025.0
2007-05-17 00:43:00,2.18041,2.18041,2.18002,2.18004,2421752.0
2007-05-17 00:44:00,2.18017,2.18031,2.18013,2.18013,3536120.0
2007-05-17 00:45:00,2.1801,2.18024,2.18,2.18,3963519.0
2007-05-17 00:46:00,2.18016,2.18078,2.18016,2.18078,4070732.0
2007-05-17 00:47:00,2.18072,2.18081,2.18053,2.18053,5947275.0
2007-05-17 00:48:00,2.1806,2.1807,2.18028,2.1807,5061631.0
2007-05-17 00:49:00,2.18061,2.18061,2.18026,2.1803,7034783.0
2007-05-17 00:50:00,2.18033,2.18116,2.18015,2.18111,16001351.0
2007-05-17 00:51:00,2.18098,2.18098,2.18063,2.18066,8810952.0
2007-05-17 00:52:00,2.18062,2.1807,2.18045,2.18045,5275869.0
2007-05-17 00:53:00,2.18049,2.18049,2.18018,2.18018,4990389.0
2007-05-17 00:54:00,2.18,2.18014,2.17996,2.1801,4532897.0
2007-05-17 00:55:00,2.18001,2.18029,2.17997,2.18029,3608985.0
2007-05-17 00:56:00,2.1803,2.18049,2.18027,2.18049,7002318.0
2007-05-17 00:57:00,2.18056,2.18067,2.18044,2.18044,18718376.0
2007-05-17 00:58:00,2.18051,2.18059,2.1805,2.18053,2768592.0
2007-05-17 00:59:00,2.18052,2.18059,2.18052,2.18052,7377245.0
2007-05-17 01:00:00,2.18052,2.18057,2.18044,2.18044,8985345.0
2007-05-17 01:01:00,2.18034,2.18056,2.18034,2.18056,3807149.0
2007-05-17 01:02:00,2.18051,2.18055,2.18049,2.18049,19082318.0
2007-05-17 01:03:00,2.18029,2.18037,2.18013,2.18022,5593670.0
2007-05-17 01:04:00,2.18027,2.18058,2.18027,2.18036,21344205.0
2007-05-17 01:05:00,2.18049,2.18054,2.18041,2.18041,4100231.0
2007-05-17 01:06:00,2.18028,2.18034,2.18012,2.18033,5045082.0
2007-05-17 01:07:00,2.18051,2.18076,2.18051,2.18065,15837032.0
2007-05-17 01:08:00,2.18059,2.18059,2.18036,2.18046,5602513.0
2007-05-17 01:09:00,2.18051,2.18051,2.18028,2.18028,14587400.0
2007-05-17 01:10:00,2.18023,2.1806,2.18023,2.18034,10883521.0
2007-05-17 01:11:00,2.18045,2.18051,2.18032,2.18051,6821788.0
2007-05-17 01:12:00,2.18055,2.18082,2.18055,2.18079,3920335.0
2007-05-17 01:13:00,2.18078,2.18078,2.18056,2.18056,5492290.0
2007-05-17 01:14:00,2.1805,2.1805,2.18018,2.18018,1379967.0
2007-05-17 01:15:00,2.18008,2.1801,2.17989,2.18008,16122380.0
2007-05-17 01:16:00,2.18043,2.1806,2.18041,2.18041,5093562.0
2007-05-17 01:17:00,2.18026,2.18038,2.17995,2.17995,5708727.0
2007-05-17 01:18:00,2.18003,2.1802,2.17995,2.17995,5388191.0
2007-05-17 01:19:00,2.17992,2.17992,2.17971,2.17989,3502152.0
2007-05-17 01:20:00,2.17998,2.18032,2.17998,2.18028,6816323.0
2007-05-17 01:21:00,2.18021,2.18024,2.17998,2.17998,19175193.0
2007-05-17 01:22:00,2.1798,2.17994,2.17962,2.17962,4842935.0
2007-05-17 01:23:00,2.17975,2.1798,2.17941,2.17966,6571409.0
2007-05-17 01:24:00,2.17966,2.1802,2.17961,2.1802,12239470.0
2007-05-17 01:25:00,2.1802,2.18026,2.1801,2.18014,4174204.0
2007-05-17 01:26:00,2.18002,2.18031,2.18002,2.18031,12043508.0
2007-05-17 01:27:00,2.18049,2.18059,2.18038,2.18044,5580404.0
2007-05-17 01:28:00,2.1805,2.1805,2.18015,2.18021,6573636.0
2007-05-17 01:29:00,2.18009,2.18034,2.18005,2.18034,7473161.0
2007-05-17 01:30:00,2.18019,2.18039,2.18014,2.18039,3517662.0
2007-05-17 01:31:00,2.18034,2.1804,2.18026,2.18031,5917581.0
2007-05-17 01:32:00,2.18024,2.18033,2.18014,2.1802,5926545.0
2007-05-17 01:33:00,2.18026,2.18033,2.18014,2.18033,7349620.0
2007-05-17 01:34:00,2.18026,2.18026,2.17986,2.1801,4844810.0
2007-05-17 01:35:00,2.18014,2.18015,2.18005,2.18015,3333699.0
2007-05-17 01:36:00,2.18024,2.18043,2.18014,2.18043,14532293.0
2007-05-17 01:37:00,2.18044,2.18057,2.18038,2.18057,5624539.0
2007-05-17 01:38:00,2.18062,2.18062,2.18048,2.1805,3113964.0
2007-05-17 01:39:00,2.18055,2.18059,2.18037,2.18037,3520703.0
2007-05-17 01:40:00,2.18026,2.18026,2.18001,2.18004,6916741.0
2007-05-17 01:41:00,2.18029,2.18048,2.18029,2.18034,4046662.0
2007-05-17 01:42:00,2.18032,2.18032,2.1799,2.18011,3917359.0
2007-05-17 01:43:00,2.18013,2.18058,2.18013,2.18058,3048513.0
2007-05-17 01:44:00,2.18062,2.18071,2.18053,2.18069,10287079.0
2007-05-17 01:45:00,2.18053,2.18065,2.18048,2.18065,3826441.0
2007-05-17 01:46:00,2.1806,2.1806,2.1804,2.1804,2122767.0
2007-05-17 01:47:00,2.18039,2.18055,2.18039,2.18054,5125917.0
2007-05-17 01:48:00,2.1804,2.1804,2.18019,2.18026,2335216.0
2007-05-17 01:49:00,2.18028,2.18028,2.1801,2.18011,16997449.0
2007-05-17 01:50:00,2.18031,2.18034,2.18021,2.18021,7149137.0
2007-05-17 01:51:00,2.18012,2.18019,2.17995,2.1801,3409676.0
2007-05-17 01:52:00,2.18014,2.18022,2.18008,2.18022,18516700.0
2007-05-17 01:53:00,2.18024,2.18043,2.18024,2.18043,11818999.0
2007-05-17 01:54:00,2.18056,2.18061,2.18019,2.18043,13884648.0
2007-05-17 01:55:00,2.18035,2.18047,2.1802,2.1802,3574401.0
2007-05-17 01:56:00,2.18008,2.18021,2.18002,2.1802,19182139.0
2007-05-17 01:57:00,2.18015,2.18018,2.18004,2.18008,14349275.0
2007-05-17 01:58:00,2.17992,2.17992,2.17957,2.17968,2465222.0
2007-05-17 01:59:00,2.17926,2.18001,2.17926,2.18001,5226267.0
2007-05-17 02:00:00,2.18016,2.18016,2.17959,2.17959,6266589.0
2007-05-17 02:01:00,2.18018,2.18054,2.18018,2.18054,2261673.0
2007-05-17 02:02:00,2.18049,2.18063,2.18036,2.18042,13847978.0
2007-05-17 02:03:00,2.18037,2.18037,2.18012,2.18012,17863791.0
2007-05-17 02:04:00,2.18036,2.18076,2.18036,2.18053,3824525.0
2007-05-17 02:05:00,2.18061,2.18071,2.18033,2.18068,14339201.0
2007-05-17 02:06:00,2.18052,2.18052,2.18028,2.1805,12924001.0
2007-05-17 02:07:00,2.1806,2.18071,2.18057,2.18071,17743100.0
2007-05-17 02:08:00,2.18074,2.18081,2.18063,2.1807,3356312.0
2007-05-17 02:09:00,2.18054,2.18077,2.18032,2.18077,6849145.0
2007-05-17 02:10:00,2.1807,2.18089,2.1807,2.18088,15528456.0
2007-05-17 02:11:00,2.18086,2.18109,2.18086,2.18109,2391662.0
2007-05-17 02:12:00,2.18117,2.18131,2.18117,2.18131,4812164.0
2007-05-17 02:14:00,2.18135,2.1814,2.18126,2.18129,4129551.0
2007-05-17 02:15:00,2.1814,2.1814,2.18122,2.18128,9753558.0
2007-05-17 02:16:00,2.18131,2.18133,2.18096,2.18096,2784285.0
2007-05-17 02:17:00,2.18087,2.18089,2.18079,2.18088,4123971.0
2007-05-17 02:18:00,2.18078,2.18126,2.18078,2.18126,4030138.0
2007-05-17 02:19:00,2.18112,2.18112,2.18076,2.1809,6976741.0
2007-05-17 02:20:00,2.18103,2.18124,2.18103,2.18104,3503886.0
2007-05-17 02:21:00,2.18089,2.18095,2.18085,2.18088,3084049.0
2007-05-17 02:22:00,2.18088,2.18099,2.18072,2.18098,5183906.0
2007-05-17 02:23:00,2.18122,2.18142,2.18115,2.18134,15802841.0
2007-05-17 02:24:00,2.18123,2.18123,2.181,2.181,3273144.0
2007-05-17 02:25:00,2.18093,2.18126,2.18079,2.18126,4701874.0
2007-05-17 02:26:00,2.18134,2.18142,2.18124,2.18133,6850237.0
2007-05-17 02:27:00,2.18128,2.18138,2.18122,2.18131,5608011.0
2007-05-17 02:28:00,2.18136,2.18136,2.18074,2.1809,5964103.0
2007-05-17 02:29:00,2.18097,2.18153,2.18095,2.18136,3874930.0
2007-05-17 02:30:00,2.18152,2.18152,2.18137,2.18138,7777251.0
2007-05-17 02:31:00,2.1813,2.1813,2.18089,2.18124,6347658.0
2007-05-17 02:32:00,2.18132,2.18182,2.18132,2.18172,5371972.0
2007-05-17 02:33:00,2.18161,2.18161,2.18144,2.18146,11001650.0
2007-05-17 02:34:00,2.18157,2.18157,2.18143,2.18156,4004417.0
2007-05-17 02:35:00,2.18154,2.18154,2.18131,2.18142,11412094.0
2007-05-17 02:36:00,2.18139,2.18145,2.18103,2.1814,6159924.0
2007-05-17 02:37:00,2.18129,2.18137,2.18126,2.18136,4506314.0
2007-05-17 02:38:00,2.18137,2.1815,2.18137,2.18145,19598522.0
2007-05-17 02:39:00,2.18137,2.18137,2.18098,2.18098,7051124.0
2007-05-17 02:40:00,2.18099,2.18116,2.18092,2.18102,3831258.0
2007-05-17 02:41:00,2.18105,2.18143,2.18105,2.18136,4935145.0
2007-05-17 02:42:00,2.18132,2.18146,2.18127,2.18127,5689383.0
2007-05-17 02:43:00,2.1814,2.18142,2.18135,2.18135,5519081.0
2007-05-17 02:44:00,2.18119,2.1814,2.18119,2.18119,15876300.0
2007-05-17 02:45:00,2.18099,2.18107,2.18075,2.18107,1270220.0
2007-05-17 02:46:00,2.18125,2.18143,2.18125,2.18139,5951122.0
2007-05-17 02:47:00,2.18139,2.18151,2.18132,2.18132,4343379.0
2007-05-17 02:48:00,2.1814,2.1814,2.18116,2.18116,7063354.0
2007-05-17 02:49:00,2.18093,2.18097,2.18048,2.18087,10172466.0
2007-05-17 02:50:00,2.18107,2.18135,2.18107,2.18135,15305215.0
2007-05-17 02:51:00,2.18136,2.18146,2.18136,2.18139,6117614.0
2007-05-17 02:52:00,2.18137,2.18144,2.18128,2.18143,14601726.0
2007-05-17 02:53:00,2.18142,2.18142,2.18133,2.18138,4987231.0
2007-05-17 02:54:00,2.18133,2.18133,2.18098,2.18098,4041229.0
2007-05-17 02:55:00,2.18094,2.18149,2.18094,2.18141,19697495.0
2007-05-17 02:56:00,2.18121,2.18122,2.18072,2.18072,5766076.0
2007-05-17 02:57:00,2.18081,2.18119,2.18081,2.18119,20000333.0
2007-05-17 02:58:00,2.18138,2.1815,2.18132,2.18133,4185981.0
2007-05-17 02:59:00,2.18145,2.18151,2.18139,2.18147,9775179.0
2007-05-17 03:00:00,2.18139,2.18139,2.1812,2.18133,6907530.0
2007-05-17 03:01:00,2.18133,2.18136,2.18123,2.18128,2959478.0
2007-05-17 03:02:00,2.18125,2.1814,2.1812,2.18132,20183730.0
2007-05-17 03:03:00,2.18118,2.18118,2.18069,2.18117,6993226.0
2007-05-17 03:04:00,2.18141,2.18154,2.18131,2.18131,3691678.0
2007-05-17 03:05:00,2.1814,2.18149,2.18132,2.18132,4707547.0
2007-05-17 03:06:00,2.18142,2.18142,2.18125,2.18128,4943424.0
2007-05-17 03:07:00,2.18115,2.18133,2.18114,2.18133,4921979.0
2007-05-17 03:08:00,2.18139,2.18146,2.18127,2.18127,8889176.0
2007-05-17 03:09:00,2.18113,2.18113,2.1805,2.18101,15448304.0
2007-05-17 03:10:00,2.18117,2.18147,2.18117,2.18147,7299764.0
2007-05-17 03:11:00,2.18141,2.18148,2.18104,2.18128,5598529.0
2007-05-17 03:12:00,2.18111,2.18122,2.18105,2.18108,5488947.0
2007-05-17 03:13:00,2.18091,2.18091,2.18052,2.18052,3772691.0
2007-05-17 03:14:00,2.18044,2.1813,2.18044,2.1813,3864208.0
2007-05-17 03:15:00,2.18139,2.18144,2.18136,2.18137,3799421.0
2007-05-17 03:16:00,2.18135,2.18139,2.18113,2.18123,2422964.0
2007-05-17 03:17:00,2.18125,2.18144,2.18125,2.18144,8901981.0
2007-05-17 03:18:00,2.18146,2.18156,2.18146,2.18148,6199443.0
2007-05-17 03:19:00,2.18158,2.1817,2.18158,2.18164,5000893.0
2007-05-17 03:20:00,2.18146,2.18153,2.18129,2.18135,7954609.0
2007-05-17 03:21:00,2.18149,2.18209,2.18146,2.18209,2117042.0
2007-05-17 03:22:00,2.18213,2.18213,2.18187,2.18187,7584262.0
2007-05-17 03:23:00,2.18181,2.18181,2.18172,2.18174,1558130.0
2007-05-17 03:24:00,2.18181,2.18201,2.1818,2.18201,8025133.0
2007-05-17 03:25:00,2.18197,2.1821,2.18186,2.18192,2072065.0
2007-05-17 03:26:00,2.18196,2.18196,2.18184,2.1819,16868163.0
2007-05-17 03:27:00,2.18189,2.18202,2.18178,2.18178,2102930.0
2007-05-17 03:28:00,2.18183,2.18198,2.18183,2.18186,3867289.0
2007-05-17 03:29:00,2.18189,2.18195,2.18157,2.18158,11333598.0
2007-05-17 03:30:00,2.18171,2.18209,2.18171,2.18202,4541698.0
2007-05-17 03:31:00,2.18193,2.18193,2.18165,2.18165,22235033.0
2007-05-17 03:32:00,2.18165,2.18186,2.18158,2.18186,13893830.0
2007-05-17 03:33:00,2.18192,2.18224,2.18187,2.18224,9380821.0
2007-05-17 03:34:00,2.18217,2.18218,2.18195,2.18195,10760361.0
2007-05-17 03:35:00,2.18195,2.18195,2.18165,2.18165,10758074.0
2007-05-17 03:36:00,2.18148,2.18159,2.1814,2.1814,9711961.0
2007-05-17 03:37:00,2.18128,2.18136,2.18116,2.18116,8114367.0
2007-05-17 03:38:00,2.18114,2.18114,2.1808,2.18091,2960447.0
2007-05-17 03:39:00,2.18069,2.18075,2.1806,2.18064,2768433.0
2007-05-17 03:40:00,2.18085,2.1811,2.18085,2.1811,4655113.0
2007-05-17 03:41:00,2.18119,2.18119,2.18113,2.18116,4848004.0
2007-05-17 03:42:00,2.18115,2.18118,2.18103,2.18103,18422152.0
2007-05-17 03:43:00,2.18093,2.18101,2.18058,2.18088,13918224.0
2007-05-17 03:44:00,2.18102,2.18117,2.18089,2.181,9263058.0
2007-05-17 03:45:00,2.18097,2.1813,2.1806,2.1813,10701201.0
2007-05-17 03:46:00,2.18124,2.18129,2.18115,2.18115,13479174.0
2007-05-17 03:47:00,2.18113,2.18113,2.181,2.18105,16580194.0
2007-05-17 03:48:00,2.18097,2.18103,2.18089,2.18089,5719680.0
2007-05-17 03:49:00,2.18071,2.18076,2.17993,2.18024,1540200.0
2007-05-17 03:50:00,2.18027,2.18075,2.18027,2.18075,5213131.0
2007-05-17 03:51:00,2.1808,2.18088,2.1808,2.18088,4456030.0
2007-05-17 03:52:00,2.18098,2.18115,2.18096,2.18097,3882543.0
2007-05-17 03:53:00,2.18081,2.18081,2.18062,2.18067,3001020.0
2007-05-17 03:54:00,2.18078,2.18137,2.18078,2.1813,2040546.0
2007-05-17 03:55:00,2.18113,2.18132,2.1809,2.18119,5373578.0
2007-05-17 03:56:00,2.18122,2.18144,2.18122,2.18144,2750709.0
2007-05-17 03:57:00,2.18136,2.18136,2.18089,2.18121,5324092.0
2007-05-17 03:58:00,2.1812,2.18132,2.1812,2.18128,1790336.0
2007-05-17 03:59:00,2.18109,2.18118,2.18071,2.18118,5895016.0
2007-05-17 04:00:00,2.18129,2.18147,2.18129,2.18134,12176047.0
2007-05-17 04:01:00,2.18127,2.18128,2.18119,2.18127,1828824.0
2007-05-17 04:02:00,2.1813,2.18148,2.18111,2.18126,10772778.0
2007-05-17 04:03:00,2.18129,2.18129,2.18106,2.1811,4388750.0
2007-05-17 04:04:00,2.18095,2.18125,2.18093,2.18102,5903652.0
2007-05-17 04:05:00,2.1811,2.18111,2.18097,2.18097,2964135.0
2007-05-17 04:06:00,2.18109,2.18133,2.18109,2.18133,15554913.0
2007-05-17 04:07:00,2.18117,2.18117,2.18079,2.18091,10046348.0
2007-05-17 04:08:00,2.18097,2.18112,2.18097,2.18112,7519802.0
2007-05-17 04:09:00,2.18108,2.18123,2.18083,2.18116,6450041.0
2007-05-17 04:10:00,2.18108,2.18126,2.18108,2.18126,742849.0
2007-05-17 04:11:00,2.18131,2.18152,2.18131,2.18152,1301229.0
2007-05-17 04:12:00,2.1815,2.18181,2.1815,2.18165,7965437.0
2007-05-17 04:13:00,2.18172,2.18172,2.18131,2.1814,2834985.0
2007-05-17 04:14:00,2.18124,2.18132,2.18087,2.18125,4111782.0
2007-05-17 04:15:00,2.18127,2.18137,2.18127,2.18134,4663888.0
2007-05-17 04:16:00,2.1813,2.18138,2.18121,2.18129,5265925.0
2007-05-17 04:17:00,2.18129,2.18145,2.18126,2.1814,3965357.0
2007-05-17 04:18:00,2.18146,2.1815,2.1811,2.18138,3515567.0
2007-05-17 04:19:00,2.18134,2.18135,2.18131,2.18132,3202406.0
2007-05-17 04:20:00,2.18135,2.18136,2.18129,2.18129,4361254.0
2007-05-17 04:21:00,2.18127,2.18146,2.1812,2.18146,3898747.0
2007-05-17 04:22:00,2.18156,2.18168,2.18151,2.18167,2775211.0
2007-05-17 04:23:00,2.18147,2.18149,2.18124,2.18124,9280559.0
2007-05-17 04:24:00,2.18139,2.18173,2.18139,2.18173,14698346.0
2007-05-17 04:25:00,2.18175,2.18209,2.18171,2.18209,1751278.0
2007-05-17 04:26:00,2.18214,2.18226,2.18209,2.18226,1386927.0
2007-05-17 04:27:00,2.18204,2.18225,2.1818,2.18209,42894702.0
2007-05-17 04:28:00,2.18208,2.18208,2.18172,2.18177,13673611.0
2007-05-17 04:29:00,2.18192,2.182,2.18171,2.18171,12793559.0
2007-05-17 04:30:00,2.18211,2.18229,2.18211,2.18229,7186955.0
2007-05-17 04:31:00,2.18234,2.18234,2.18213,2.18217,5929267.0
2007-05-17 04:32:00,2.1821,2.1821,2.18189,2.18189,32687568.0
2007-05-17 04:33:00,2.18185,2.18185,2.1815,2.18169,5007999.0
2007-05-17 04:34:00,2.18198,2.18198,2.18162,2.18183,22017011.0
2007-05-17 04:36:00,2.18186,2.18232,2.18186,2.18224,32180073.0
2007-05-17 04:37:00,2.1822,2.1822,2.18189,2.18189,3308632.0
2007-05-17 04:38:00,2.18183,2.18183,2.18154,2.18154,11207453.0
2007-05-17 04:39:00,2.18127,2.18201,2.18127,2.18191,7257128.0
2007-05-17 04:40:00,2.18165,2.18165,2.18126,2.18143,11327037.0
2007-05-17 04:42:00,2.18139,2.18183,2.18139,2.18183,7797249.0
2007-05-17 04:44:00,2.18204,2.1822,2.18204,2.18217,5210324.0
2007-05-17 04:45:00,2.18206,2.18206,2.18178,2.18194,2845054.0
2007-05-17 04:46:00,2.18204,2.18206,2.18191,2.18202,1813371.0
2007-05-17 04:47:00,2.18194,2.18228,2.18194,2.18228,10971635.0
2007-05-17 04:48:00,2.18238,2.18246,2.18233,2.18246,10152254.0
2007-05-17 04:49:00,2.18243,2.18243,2.18205,2.18208,12343231.0
2007-05-17 04:50:00,2.18196,2.18196,2.18169,2.18195,2973786.0
2007-05-17 04:51:00,2.18206,2.18217,2.18204,2.18207,12242727.0
2007-05-17 04:52:00,2.18194,2.18194,2.18155,2.18164,7311332.0
2007-05-17 04:53:00,2.18162,2.18177,2.18162,2.18177,1166341.0
2007-05-17 04:54:00,2.18156,2.1821,2.18007,2.1821,2794883.0
2007-05-17 04:55:00,2.18209,2.18222,2.18204,2.18218,3525822.0
2007-05-17 04:56:00,2.18215,2.18221,2.18176,2.18221,2126744.0
2007-05-17 04:57:00,2.18224,2.18233,2.18219,2.18231,18094260.0
2007-05-17 04:58:00,2.18228,2.18228,2.18187,2.1821,13993275.0
2007-05-17 04:59:00,2.18197,2.18197,2.18178,2.18192,3181528.0
2007-05-17 05:00:00,2.18194,2.18194,2.18165,2.1818,2712944.0
2007-05-17 05:01:00,2.182,2.18211,2.18195,2.18206,2639774.0
2007-05-17 05:02:00,2.18221,2.1825,2.18221,2.18242,3872584.0
2007-05-17 05:03:00,2.18235,2.18235,2.18201,2.18201,1965162.0
2007-05-17 05:04:00,2.18202,2.18223,2.18182,2.1821,27593967.0
2007-05-17 05:05:00,2.18205,2.18209,2.18189,2.18209,17940666.0
2007-05-17 05:06:00,2.18219,2.18244,2.18219,2.18244,6556625.0
2007-05-17 05:07:00,2.18246,2.18247,2.1823,2.1823,10388588.0
2007-05-17 05:08:00,2.18216,2.1822,2.18187,2.18187,9663216.0
2007-05-17 05:09:00,2.18187,2.18197,2.18187,2.18196,10016050.0
2007-05-17 05:10:00,2.18205,2.18224,2.18187,2.18187,18503799.0
2007-05-17 05:11:00,2.18181,2.18209,2.18179,2.18209,20243962.0
2007-05-17 05:12:00,2.18223,2.18228,2.18209,2.18215,2095078.0
2007-05-17 05:13:00,2.18212,2.18212,2.18183,2.18205,3074468.0
2007-05-17 05:14:00,2.1823,2.18243,2.18218,2.18232,8600548.0
2007-05-17 05:15:00,2.1822,2.18223,2.18207,2.18223,5900840.0
2007-05-17 05:16:00,2.18229,2.18236,2.1822,2.1822,3446990.0
2007-05-17 05:17:00,2.18232,2.18238,2.18229,2.18229,14747197.0
2007-05-17 05:18:00,2.18219,2.18219,2.18163,2.18179,39477908.0
2007-05-17 05:19:00,2.18183,2.18188,2.18145,2.18188,7564321.0
2007-05-17 05:20:00,2.18194,2.18243,2.18194,2.18211,1643487.0
2007-05-17 05:21:00,2.18234,2.18244,2.18232,2.18232,6452133.0
2007-05-17 05:22:00,2.18228,2.1823,2.18205,2.18205,21155074.0
2007-05-17 05:23:00,2.18205,2.18214,2.18196,2.18199,3160698.0
2007-05-17 05:24:00,2.18213,2.1822,2.18205,2.18209,24731205.0
2007-05-17 05:25:00,2.18203,2.18203,2.1817,2.18202,5305830.0
2007-05-17 05:26:00,2.18201,2.18221,2.18195,2.18195,4213590.0
2007-05-17 05:27:00,2.18182,2.18186,2.1817,2.1817,7153015.0
2007-05-17 05:28:00,2.18182,2.18183,2.18124,2.18124,4442172.0
2007-05-17 05:30:00,2.18133,2.18193,2.18131,2.18191,2073807.0
2007-05-17 05:31:00,2.18175,2.18189,2.18175,2.18187,7203956.0
2007-05-17 05:32:00,2.18204,2.18234,2.18204,2.18234,9254792.0
2007-05-17 05:33:00,2.18233,2.18237,2.18218,2.1822,2433661.0
2007-05-17 05:34:00,2.18223,2.18226,2.18211,2.18224,27775666.0
2007-05-17 05:35:00,2.18221,2.18224,2.18212,2.18221,6615375.0
2007-05-17 05:36:00,2.18226,2.18236,2.18222,2.18236,7232702.0
2007-05-17 05:37:00,2.18235,2.1827,2.18235,2.1827,1371452.0
2007-05-17 05:38:00,2.18264,2.18264,2.1822,2.1822,6576085.0
2007-05-17 05:39:00,2.18204,2.18229,2.18204,2.18212,13872439.0
2007-05-17 05:40:00,2.18205,2.18205,2.18156,2.18156,15672434.0
2007-05-17 05:41:00,2.1815,2.1815,2.18127,2.18127,7335131.0
2007-05-17 05:42:00,2.18129,2.18145,2.18118,2.18128,7290533.0
2007-05-17 05:43:00,2.18129,2.18136,2.1811,2.18136,8709437.0
2007-05-17 05:44:00,2.18158,2.18169,2.18151,2.18166,4644931.0
2007-05-17 05:45:00,2.18148,2.18148,2.18097,2.18127,2738616.0
2007-05-17 05:46:00,2.18137,2.18138,2.18119,2.18128,5084939.0
2007-05-17 05:48:00,2.18116,2.18148,2.18116,2.18135,7567765.0
2007-05-17 05:49:00,2.18139,2.18164,2.18139,2.1816,1646462.0
2007-05-17 05:50:00,2.18151,2.18163,2.18137,2.18154,4770538.0
2007-05-17 05:51:00,2.18146,2.18146,2.18116,2.18116,13526461.0
2007-05-17 05:52:00,2.18156,2.18156,2.1811,2.18129,8119680.0
2007-05-17 05:53:00,2.18129,2.18149,2.18129,2.18132,3730640.0
2007-05-17 05:54:00,2.18138,2.18201,2.18138,2.18197,6797917.0
2007-05-17 05:55:00,2.18195,2.18195,2.1817,2.18181,4260379.0
2007-05-17 05:56:00,2.18175,2.18178,2.18131,2.18178,10206191.0
2007-05-17 05:57:00,2.18178,2.18192,2.18171,2.18171,10340437.0
2007-05-17 05:58:00,2.18188,2.18204,2.18188,2.18204,1474241.0
2007-05-17 05:59:00,2.18203,2.18203,2.18133,2.18147,3022736.0
2007-05-17 06:00:00,2.18152,2.18218,2.18152,2.18218,4968888.0
2007-05-17 06:01:00,2.18218,2.18218,2.18169,2.18169,3723170.0
2007-05-17 06:02:00,2.18179,2.1822,2.18179,2.1822,4978841.0
2007-05-17 06:03:00,2.18224,2.18232,2.18214,2.18217,9672640.0
2007-05-17 06:04:00,2.18214,2.1823,2.18214,2.18229,16199096.0
2007-05-17 06:05:00,2.18226,2.18226,2.18218,2.18218,14778783.0
2007-05-17 06:06:00,2.18201,2.18212,2.18183,2.18199,6255123.0
2007-05-17 06:07:00,2.18219,2.18232,2.18213,2.18222,21342280.0
2007-05-17 06:08:00,2.1821,2.18254,2.1821,2.18237,4768839.0
2007-05-17 06:09:00,2.1824,2.18246,2.18237,2.18244,3383187.0
2007-05-17 06:10:00,2.18254,2.1826,2.18246,2.18249,1851278.0
2007-05-17 06:11:00,2.18244,2.18244,2.18162,2.18162,8146691.0
2007-05-17 06:12:00,2.18173,2.18218,2.18173,2.18218,2791979.0
2007-05-17 06:13:00,2.18215,2.1824,2.18215,2.18236,2588587.0
2007-05-17 06:14:00,2.18246,2.18246,2.18234,2.1824,3106272.0
2007-05-17 06:16:00,2.18241,2.18265,2.18241,2.18265,1998885.0
2007-05-17 06:17:00,2.18268,2.18299,2.18235,2.18279,9135364.0
2007-05-17 06:18:00,2.1827,2.18274,2.18243,2.18243,5901911.0
2007-05-17 06:19:00,2.18248,2.18279,2.18248,2.18279,8100549.0
2007-05-17 06:20:00,2.18282,2.18282,2.18235,2.18248,10863154.0
2007-05-17 06:21:00,2.18239,2.18239,2.18164,2.18185,9327932.0
2007-05-17 06:22:00,2.18192,2.18242,2.18178,2.18242,13046399.0
2007-05-17 06:23:00,2.18251,2.18271,2.18251,2.18264,3522762.0
2007-05-17 06:24:00,2.18261,2.18261,2.18229,2.18236,6855741.0
2007-05-17 06:26:00,2.18248,2.18249,2.18181,2.18181,10124294.0
2007-05-17 06:27:00,2.18173,2.18173,2.18124,2.18149,7340947.0
2007-05-17 06:28:00,2.18158,2.18213,2.18158,2.182,6920562.0
2007-05-17 06:30:00,2.18199,2.18199,2.18166,2.18168,7435703.0
2007-05-17 06:31:00,2.18161,2.18167,2.1814,2.18167,2867994.0
2007-05-17 06:32:00,2.18186,2.18196,2.18186,2.18194,5260302.0
2007-05-17 06:33:00,2.18199,2.18199,2.18178,2.18183,278532.0
2007-05-17 06:34:00,2.18185,2.18193,2.1817,2.1817,8760651.0
2007-05-17 06:35:00,2.18162,2.18162,2.18138,2.18161,6297570.0
2007-05-17 06:36:00,2.18155,2.18155,2.18122,2.1815,1091808.0
2007-05-17 06:37:00,2.18156,2.18172,2.18154,2.18172,10968957.0
2007-05-17 06:38:00,2.18172,2.18199,2.18172,2.18199,23580169.0
2007-05-17 06:39:00,2.18181,2.18192,2.18151,2.18152,5116379.0
2007-05-17 06:40:00,2.18168,2.182,2.18159,2.18159,13233814.0
2007-05-17 06:41:00,2.18196,2.18206,2.18184,2.18206,2543230.0
2007-05-17 06:42:00,2.18223,2.18247,2.18223,2.18223,3624160.0
2007-05-17 06:43:00,2.18201,2.18204,2.18182,2.18182,5969660.0
2007-05-17 06:44:00,2.18187,2.18246,2.18187,2.18246,4739576.0
2007-05-17 06:45:00,2.1824,2.1824,2.18187,2.18196,14591145.0
2007-05-17 06:46:00,2.1821,2.18228,2.18208,2.18213,18009875.0
2007-05-17 06:47:00,2.18199,2.18199,2.18173,2.18184,7115758.0
2007-05-17 06:48:00,2.18186,2.18237,2.18186,2.18237,2133839.0
2007-05-17 06:49:00,2.1824,2.18246,2.18226,2.18236,5386739.0
2007-05-17 06:50:00,2.18243,2.18243,2.18221,2.18232,12271458.0
2007-05-17 06:51:00,2.18237,2.18245,2.18226,2.18245,12742828.0
2007-05-17 06:52:00,2.18249,2.18249,2.18203,2.18203,29946655.0
2007-05-17 06:53:00,2.18208,2.18208,2.18172,2.18195,5934680.0
2007-05-17 06:54:00,2.18216,2.1825,2.18216,2.18244,4836396.0
2007-05-17 06:55:00,2.18239,2.18247,2.18239,2.18247,17650555.0
2007-05-17 06:56:00,2.18234,2.18246,2.18234,2.18237,3242122.0
2007-05-17 06:57:00,2.18228,2.18235,2.18188,2.18225,14628249.0
2007-05-17 06:58:00,2.1824,2.18252,2.18236,2.18246,24051683.0
2007-05-17 06:59:00,2.18238,2.18238,2.1817,2.1817,978701.0
2007-05-17 07:00:00,2.18189,2.1825,2.18189,2.1824,6932010.0
2007-05-17 07:01:00,2.18247,2.18247,2.18204,2.18204,2638079.0
2007-05-17 07:02:00,2.18237,2.18245,2.18231,2.18238,9361805.0
2007-05-17 07:03:00,2.18226,2.18245,2.1822,2.1822,2042172.0
2007-05-17 07:04:00,2.18222,2.18222,2.18193,2.18204,7250258.0
2007-05-17 07:05:00,2.18195,2.18197,2.18173,2.18173,11746990.0
2007-05-17 07:06:00,2.18158,2.18158,2.18111,2.18124,539419.0
2007-05-17 07:07:00,2.18129,2.18178,2.18129,2.18164,4801405.0
2007-05-17 07:08:00,2.18144,2.18144,2.18113,2.18113,3480551.0
2007-05-17 07:09:00,2.18122,2.18135,2.18111,2.18135,921282.0
2007-05-17 07:10:00,2.18162,2.18173,2.18162,2.18169,2367817.0
2007-05-17 07:11:00,2.18173,2.1818,2.1803,2.1817,17757397.0
2007-05-17 07:12:00,2.18164,2.1818,2.18164,2.1818,7018392.0
2007-05-17 07:13:00,2.18182,2.18188,2.18168,2.18177,5997955.0
2007-05-17 07:14:00,2.18185,2.18187,2.18169,2.18175,3460100.0
2007-05-17 07:15:00,2.18191,2.18223,2.18191,2.18223,10782874.0
2007-05-17 07:16:00,2.18227,2.18233,2.18224,2.18224,1308801.0
2007-05-17 07:17:00,2.18211,2.18211,2.18185,2.18185,7814789.0
2007-05-17 07:18:00,2.18196,2.18224,2.18196,2.18211,15217409.0
2007-05-17 07:19:00,2.1823,2.18266,2.1823,2.18266,1853328.0
2007-05-17 07:20:00,2.18264,2.18264,2.18251,2.18253,4950810.0
2007-05-17 07:21:00,2.18255,2.18259,2.18237,2.18243,4087095.0
2007-05-17 07:22:00,2.18232,2.18244,2.18232,2.18241,5636075.0
2007-05-17 07:23:00,2.18245,2.18258,2.18245,2.18258,4302570.0
2007-05-17 07:24:00,2.18265,2.18269,2.18259,2.18259,8944816.0
2007-05-17 07:25:00,2.18258,2.18258,2.18234,2.1825,3242483.0
2007-05-17 07:26:00,2.18266,2.18268,2.18255,2.18257,13798364.0
2007-05-17 07:27:00,2.18261,2.18269,2.18257,2.18269,6236988.0
2007-05-17 07:28:00,2.18266,2.18266,2.18255,2.18257,8769166.0
2007-05-17 07:29:00,2.18244,2.1825,2.18241,2.18244,16302904.0
2007-05-17 07:30:00,2.18239,2.18243,2.18222,2.18222,10238967.0
2007-05-17 07:31:00,2.18213,2.18228,2.18196,2.18196,6354286.0
2007-05-17 07:32:00,2.18207,2.18223,2.18207,2.1822,4095068.0
2007-05-17 07:33:00,2.18221,2.18231,2.18211,2.18228,5354618.0
2007-05-17 07:34:00,2.18227,2.18229,2.1822,2.18228,7732731.0
2007-05-17 07:35:00,2.18236,2.18266,2.18234,2.18266,2148849.0
2007-05-17 07:36:00,2.18272,2.18289,2.18262,2.18285,6866026.0
2007-05-17 07:37:00,2.1828,2.1828,2.18199,2.18205,3542234.0
2007-05-17 07:38:00,2.18197,2.18239,2.18196,2.18239,2431305.0
2007-05-17 07:39:00,2.18238,2.18238,2.18189,2.18238,18549925.0
2007-05-17 07:40:00,2.18249,2.1827,2.18249,2.18265,5959359.0
2007-05-17 07:41:00,2.18265,2.1827,2.18252,2.18264,7690740.0
2007-05-17 07:42:00,2.18266,2.18269,2.18248,2.18267,1649657.0
2007-05-17 07:43:00,2.18261,2.18271,2.18258,2.18266,893809.0
2007-05-17 07:44:00,2.18264,2.18264,2.18246,2.18248,14936732.0
2007-05-17 07:45:00,2.18263,2.18268,2.18255,2.18264,6054912.0
2007-05-17 07:46:00,2.18221,2.18286,2.18221,2.18249,1355906.0
2007-05-17 07:47:00,2.18236,2.18239,2.18217,2.18228,2888565.0
2007-05-17 07:48:00,2.18227,2.18227,2.1821,2.1821,1176203.0
2007-05-17 07:49:00,2.18214,2.18239,2.18209,2.18239,1563798.0
2007-05-17 07:50:00,2.1824,2.18244,2.18224,2.18224,3238235.0
2007-05-17 07:51:00,2.18214,2.18219,2.18206,2.18206,7142312.0
2007-05-17 07:52:00,2.18211,2.18251,2.18211,2.18247,4775768.0
2007-05-17 07:53:00,2.18241,2.18241,2.18178,2.18178,8039660.0
2007-05-17 07:54:00,2.18219,2.18219,2.1817,2.1817,18630681.0
2007-05-17 07:55:00,2.18171,2.18233,2.18171,2.18233,7195420.0
2007-05-17 07:56:00,2.18246,2.18268,2.18246,2.18265,11053327.0
2007-05-17 07:57:00,2.18261,2.18268,2.18253,2.1826,16395888.0
2007-05-17 07:58:00,2.18228,2.18238,2.1819,2.1819,3818983.0
2007-05-17 07:59:00,2.18197,2.18282,2.18197,2.18282,12385247.0
2007-05-17 08:00:00,2.18291,2.18303,2.18286,2.18292,29190981.0
2007-05-17 08:01:00,2.18269,2.18269,2.18252,2.18257,6739675.0
2007-05-17 08:02:00,2.18263,2.18274,2.18249,2.18249,4344254.0
2007-05-17 08:03:00,2.18251,2.18251,2.18224,2.18248,2562335.0
2007-05-17 08:04:00,2.18253,2.18262,2.18253,2.18257,14272548.0
2007-05-17 08:05:00,2.18254,2.18254,2.18235,2.18249,2799711.0
2007-05-17 08:06:00,2.18252,2.18266,2.18249,2.18254,6117254.0
2007-05-17 08:07:00,2.1825,2.18265,2.18248,2.18248,6081896.0
2007-05-17 08:08:00,2.18249,2.18275,2.18249,2.18256,8300751.0
2007-05-17 08:09:00,2.18277,2.18291,2.18271,2.18291,5062007.0
2007-05-17 08:10:00,2.18283,2.18287,2.18266,2.18266,848536.0
2007-05-17 08:11:00,2.1829,2.18309,2.1829,2.18297,981015.0
2007-05-17 08:12:00,2.18286,2.18301,2.18281,2.18281,6412323.0
2007-05-17 08:13:00,2.18292,2.18299,2.18284,2.18291,14149233.0
2007-05-17 08:14:00,2.18277,2.18298,2.18277,2.18278,8289104.0
2007-05-17 08:15:00,2.18278,2.18279,2.18254,2.18268,2767695.0
2007-05-17 08:16:00,2.18265,2.18265,2.18237,2.18237,10976676.0
2007-05-17 08:17:00,2.18223,2.18223,2.18175,2.1818,10786623.0
2007-05-17 08:18:00,2.18192,2.182,2.18192,2.18194,14132256.0
2007-05-17 08:19:00,2.18183,2.18183,2.18143,2.18171,8365564.0
2007-05-17 08:20:00,2.18182,2.18189,2.18151,2.18189,2457348.0
2007-05-17 08:21:00,2.18193,2.18209,2.18193,2.18209,2241659.0
2007-05-17 08:22:00,2.18205,2.18226,2.18196,2.18226,11718276.0
2007-05-17 08:23:00,2.18243,2.1827,2.18243,2.1827,1328570.0
2007-05-17 08:24:00,2.1826,2.18262,2.18251,2.18257,7367363.0
2007-05-17 08:25:00,2.18251,2.18259,2.18239,2.18259,6132720.0
2007-05-17 08:26:00,2.18262,2.18281,2.18262,2.18281,4281116.0
2007-05-17 08:27:00,2.18293,2.18366,2.18293,2.18366,3512179.0
2007-05-17 08:28:00,2.1838,2.1842,2.1838,2.1842,10966901.0
2007-05-17 08:29:00,2.18428,2.18463,2.18428,2.18456,1685204.0
2007-05-17 08:30:00,2.18448,2.18448,2.1841,2.18423,837169.0
2007-05-17 08:31:00,2.18417,2.18417,2.18394,2.18394,12775145.0
2007-05-17 08:32:00,2.18405,2.18408,2.18396,2.18396,2101036.0
2007-05-17 08:33:00,2.18409,2.18425,2.18397,2.18425,6416842.0
2007-05-17 08:34:00,2.18425,2.18445,2.18421,2.18433,6619889.0
2007-05-17 08:35:00,2.18446,2.18461,2.18446,2.18456,7379403.0
2007-05-17 08:36:00,2.18451,2.18455,2.18444,2.18455,2231003.0
2007-05-17 08:37:00,2.18446,2.18465,2.18445,2.18445,1041376.0
2007-05-17 08:38:00,2.18446,2.18446,2.18421,2.18421,2886843.0
2007-05-17 08:39:00,2.18414,2.18415,2.18373,2.18413,2196042.0
2007-05-17 08:40:00,2.18414,2.18418,2.184,2.18411,22092312.0
2007-05-17 08:41:00,2.18415,2.18415,2.18405,2.1841,1015327.0
2007-05-17 08:42:00,2.18383,2.18383,2.18347,2.18347,34024095.0
2007-05-17 08:43:00,2.18346,2.18356,2.18325,2.18356,27519233.0
2007-05-17 08:44:00,2.18371,2.184,2.18369,2.184,3010121.0
2007-05-17 08:45:00,2.18408,2.18424,2.18401,2.18419,1166635.0
2007-05-17 08:46:00,2.18397,2.18397,2.18353,2.18353,2628498.0
2007-05-17 08:47:00,2.1835,2.18364,2.18348,2.18364,7481734.0
2007-05-17 08:48:00,2.18365,2.18366,2.18316,2.18316,11876410.0
2007-05-17 08:49:00,2.18312,2.18312,2.18296,2.183,697677.0
2007-05-17 08:50:00,2.18299,2.18311,2.18286,2.18311,14200055.0
2007-05-17 08:51:00,2.18308,2.18322,2.183,2.18322,2155318.0
2007-05-17 08:52:00,2.1833,2.18349,2.18326,2.18326,957129.0
2007-05-17 08:53:00,2.18312,2.18312,2.18274,2.18282,1617541.0
2007-05-17 08:54:00,2.18295,2.18304,2.18288,2.18304,6089575.0
2007-05-17 08:55:00,2.18309,2.18316,2.18297,2.18313,3013459.0
2007-05-17 08:56:00,2.18294,2.18321,2.18293,2.18321,26094352.0
2007-05-17 08:57:00,2.18313,2.18325,2.18308,2.18325,12148628.0
2007-05-17 08:58:00,2.18333,2.18335,2.18316,2.18316,15930320.0
2007-05-17 08:59:00,2.18305,2.18305,2.18267,2.18267,6411583.0
2007-05-17 09:00:00,2.18263,2.18263,2.1824,2.1825,6244043.0
2007-05-17 09:01:00,2.18269,2.18305,2.18269,2.18305,4528558.0
2007-05-17 09:02:00,2.18306,2.18326,2.18289,2.18326,7454859.0
2007-05-17 09:03:00,2.18335,2.18348,2.1833,2.18348,2657511.0
2007-05-17 09:04:00,2.18343,2.18347,2.1833,2.1833,22371208.0
2007-05-17 09:05:00,2.18345,2.18345,2.18305,2.18305,6142245.0
2007-05-17 09:06:00,2.18292,2.18292,2.18262,2.18269,3811329.0
2007-05-17 09:07:00,2.18263,2.18294,2.18263,2.18294,2367650.0
2007-05-17 09:08:00,2.18292,2.18323,2.18271,2.18303,5189268.0
2007-05-17 09:09:00,2.18298,2.18298,2.18246,2.18287,1435492.0
2007-05-17 09:10:00,2.18276,2.18293,2.18276,2.18283,1444953.0
2007-05-17 09:11:00,2.18287,2.18295,2.18284,2.18284,4165409.0
2007-05-17 09:12:00,2.18285,2.18294,2.18277,2.18277,2761448.0
2007-05-17 09:13:00,2.18272,2.18308,2.18252,2.18308,2806301.0
2007-05-17 09:14:00,2.18298,2.18316,2.18296,2.18296,26155903.0
2007-05-17 09:15:00,2.18296,2.18305,2.18281,2.18281,4435973.0
2007-05-17 09:16:00,2.18278,2.18278,2.18232,2.18249,1362057.0
2007-05-17 09:17:00,2.18262,2.18273,2.1826,2.18269,11910534.0
2007-05-17 09:18:00,2.18277,2.18287,2.1826,2.1826,1326217.0
2007-05-17 09:19:00,2.18252,2.18253,2.18227,2.18227,86891412.0
2007-05-17 09:20:00,2.18227,2.18227,2.182,2.18201,5884127.0
2007-05-17 09:21:00,2.18199,2.18201,2.18176,2.18201,968100.0
2007-05-17 09:22:00,2.18219,2.18243,2.18215,2.18243,21850337.0
2007-05-17 09:23:00,2.18239,2.18247,2.18226,2.18226,5325151.0
2007-05-17 09:24:00,2.1823,2.18257,2.1823,2.18236,9017708.0
2007-05-17 09:25:00,2.1823,2.18249,2.1823,2.1824,11459342.0
2007-05-17 09:26:00,2.18237,2.18248,2.18234,2.18236,6630058.0
2007-05-17 09:27:00,2.18242,2.18262,2.18241,2.18256,2933266.0
2007-05-17 09:28:00,2.18252,2.18264,2.1825,2.1825,2674017.0
2007-05-17 09:29:00,2.18245,2.18248,2.18227,2.18235,1414057.0
2007-05-17 09:30:00,2.1825,2.18267,2.18233,2.18267,2925962.0
2007-05-17 09:31:00,2.18282,2.18303,2.18282,2.18285,13023572.0
2007-05-17 09:32:00,2.18262,2.18265,2.18084,2.18084,4736453.0
2007-05-17 09:33:00,2.18217,2.18217,2.18147,2.18158,1227417.0
2007-05-17 09:34:00,2.18145,2.18152,2.18131,2.18131,8213665.0
2007-05-17 09:35:00,2.18122,2.18122,2.18101,2.18101,820416.0
2007-05-17 09:36:00,2.18102,2.18104,2.18061,2.18081,2836225.0
2007-05-17 09:37:00,2.18081,2.18101,2.18081,2.18085,1651872.0
2007-05-17 09:38:00,2.18074,2.18098,2.18073,2.18098,7358740.0
2007-05-17 09:39:00,2.18096,2.18106,2.18085,2.18095,33842229.0
2007-05-17 09:40:00,2.18102,2.18121,2.18096,2.18097,1722630.0
2007-05-17 09:41:00,2.1809,2.18102,2.18076,2.18101,1430397.0
2007-05-17 09:42:00,2.18087,2.18087,2.18054,2.18056,5230002.0
2007-05-17 09:43:00,2.18061,2.18106,2.18061,2.18095,2671344.0
2007-05-17 09:44:00,2.18081,2.18094,2.18078,2.18087,1577804.0
2007-05-17 09:45:00,2.18099,2.18118,2.18099,2.18118,2729203.0
2007-05-17 09:46:00,2.18116,2.18116,2.18072,2.18072,3543732.0
2007-05-17 09:47:00,2.18068,2.18133,2.18068,2.18133,20828899.0
2007-05-17 09:48:00,2.18119,2.18121,2.18089,2.18089,9241572.0
2007-05-17 09:49:00,2.18096,2.18123,2.18086,2.18112,5757872.0
2007-05-17 09:50:00,2.18099,2.18102,2.18076,2.18102,10845601.0
2007-05-17 09:51:00,2.1809,2.18109,2.1809,2.18102,9515297.0
2007-05-17 09:52:00,2.1809,2.18106,2.1809,2.18106,3416317.0
2007-05-17 09:53:00,2.18113,2.18126,2.18102,2.18125,5071255.0
2007-05-17 09:54:00,2.18132,2.1814,2.18131,2.18132,908220.0
2007-05-17 09:55:00,2.18137,2.18144,2.18134,2.18144,15075479.0
2007-05-17 09:56:00,2.18148,2.1816,2.18137,2.18144,3213099.0
2007-05-17 09:57:00,2.18139,2.18143,2.18117,2.18133,733500.0
2007-05-17 09:58:00,2.18134,2.18134,2.18117,2.18117,5155099.0
2007-05-17 09:59:00,2.18121,2.18121,2.18107,2.18121,3956765.0
2007-05-17 10:00:00,2.18122,2.18138,2.18122,2.18128,2023774.0
2007-05-17 10:01:00,2.18121,2.18121,2.18092,2.18092,3729078.0
2007-05-17 10:02:00,2.18099,2.18114,2.18097,2.18114,3341801.0
2007-05-17 10:03:00,2.18112,2.18112,2.18099,2.18102,7873647.0
2007-05-17 10:04:00,2.181,2.18107,2.181,2.18105,3058604.0
2007-05-17 10:05:00,2.18092,2.18098,2.18082,2.18098,7222872.0
2007-05-17 10:06:00,2.18105,2.18132,2.18105,2.18132,8530521.0
2007-05-17 10:07:00,2.18151,2.18179,2.18151,2.18179,2032481.0
2007-05-17 10:08:00,2.18184,2.18198,2.18148,2.18198,18339056.0
2007-05-17 10:09:00,2.18208,2.18209,2.18193,2.18193,1297679.0
2007-05-17 10:10:00,2.18215,2.18248,2.18215,2.18221,8120367.0
2007-05-17 10:11:00,2.18218,2.18218,2.18209,2.18209,13798987.0
2007-05-17 10:12:00,2.18204,2.18205,2.18196,2.18196,12998207.0
2007-05-17 10:13:00,2.182,2.1821,2.182,2.18203,4399862.0
2007-05-17 10:14:00,2.18187,2.18187,2.18172,2.18172,8845673.0
2007-05-17 10:15:00,2.18164,2.18186,2.18152,2.18158,9115010.0
2007-05-17 10:16:00,2.18155,2.18168,2.18152,2.18168,27698091.0
2007-05-17 10:17:00,2.18156,2.18156,2.18094,2.18094,7028705.0
2007-05-17 10:18:00,2.18096,2.18146,2.18096,2.18133,6926130.0
2007-05-17 10:19:00,2.18145,2.18161,2.18141,2.18161,6303561.0
2007-05-17 10:20:00,2.18157,2.18158,2.18141,2.18151,6813094.0
2007-05-17 10:21:00,2.18159,2.18171,2.18153,2.18171,543859.0
2007-05-17 10:22:00,2.18172,2.18172,2.18153,2.18159,3689720.0
2007-05-17 10:23:00,2.18155,2.18165,2.18155,2.18165,3797974.0
2007-05-17 10:24:00,2.1817,2.18204,2.1817,2.18204,1521863.0
2007-05-17 10:25:00,2.18211,2.18212,2.18191,2.18202,2226149.0
2007-05-17 10:26:00,2.18208,2.18217,2.18199,2.18199,2816661.0
2007-05-17 10:27:00,2.18183,2.18197,2.1815,2.18197,7805422.0
2007-05-17 10:28:00,2.18212,2.18239,2.18212,2.18239,4801714.0
2007-05-17 10:29:00,2.18237,2.18237,2.18214,2.18232,14048627.0
2007-05-17 10:30:00,2.18227,2.18227,2.18215,2.1822,861395.0
2007-05-17 10:31:00,2.18223,2.1823,2.18215,2.18215,10153390.0
2007-05-17 10:32:00,2.18212,2.18215,2.18185,2.18185,2776657.0
2007-05-17 10:33:00,2.18184,2.18184,2.18155,2.18155,3499139.0
2007-05-17 10:34:00,2.18175,2.18208,2.18175,2.18194,1222514.0
2007-05-17 10:35:00,2.18183,2.18199,2.18183,2.18185,2855916.0
2007-05-17 10:36:00,2.18192,2.18196,2.18186,2.18186,18513099.0
2007-05-17 10:37:00,2.18183,2.18183,2.18159,2.18159,2840328.0
2007-05-17 10:38:00,2.18171,2.18171,2.1816,2.18161,3789075.0
2007-05-17 10:39:00,2.18156,2.18164,2.18143,2.18164,5589745.0
2007-05-17 10:40:00,2.18161,2.18169,2.18142,2.18153,8030830.0
2007-05-17 10:41:00,2.18145,2.18145,2.18123,2.18123,1887432.0
2007-05-17 10:42:00,2.18145,2.18163,2.18145,2.18161,6705194.0
2007-05-17 10:43:00,2.18167,2.1819,2.18167,2.1819,4279734.0
2007-05-17 10:44:00,2.18193,2.18211,2.18191,2.18211,25554349.0
2007-05-17 10:45:00,2.18219,2.18237,2.18219,2.18231,5816665.0
2007-05-17 10:46:00,2.18222,2.18233,2.18221,2.18221,11060448.0
2007-05-17 10:47:00,2.18217,2.18224,2.18211,2.18216,1609618.0
2007-05-17 10:48:00,2.18219,2.18219,2.18151,2.18151,15001821.0
2007-05-17 10:49:00,2.18137,2.18137,2.18099,2.1811,4702386.0
2007-05-17 10:50:00,2.1812,2.18142,2.1812,2.18124,1971914.0
2007-05-17 10:51:00,2.18131,2.18144,2.18121,2.18144,6020211.0
2007-05-17 10:52:00,2.18148,2.18151,2.18128,2.18128,3211593.0
2007-05-17 10:53:00,2.18108,2.18108,2.1808,2.18097,1016604.0
2007-05-17 10:54:00,2.18089,2.18092,2.1808,2.18092,10373745.0
2007-05-17 10:55:00,2.18095,2.18095,2.18084,2.18093,10190791.0
2007-05-17 10:56:00,2.18098,2.18104,2.18063,2.18063,16826796.0
2007-05-17 10:57:00,2.18045,2.18045,2.18022,2.18023,5531819.0
2007-05-17 10:58:00,2.18022,2.18028,2.17885,2.18014,3853924.0
2007-05-17 10:59:00,2.18025,2.18025,2.18012,2.18016,1231317.0
2007-05-17 11:00:00,2.18027,2.18047,2.18027,2.18047,2383475.0
2007-05-17 11:01:00,2.18042,2.1805,2.18027,2.18027,4025308.0
2007-05-17 11:02:00,2.18045,2.18052,2.18033,2.18052,1585461.0
2007-05-17 11:03:00,2.1804,2.18067,2.18036,2.18067,4692331.0
2007-05-17 11:04:00,2.18078,2.18084,2.18069,2.18075,27737670.0
2007-05-17 11:05:00,2.1807,2.1809,2.18062,2.1809,2491745.0
2007-05-17 11:06:00,2.18088,2.18111,2.18088,2.18111,7817337.0
2007-05-17 11:07:00,2.18079,2.1814,2.18079,2.1814,12278337.0
2007-05-17 11:08:00,2.18141,2.18164,2.18141,2.18164,8392350.0
2007-05-17 11:09:00,2.18162,2.18191,2.18161,2.18161,9936009.0
2007-05-17 11:10:00,2.18148,2.18157,2.18142,2.18142,11689388.0
2007-05-17 11:11:00,2.18127,2.18127,2.18098,2.18098,1959160.0
2007-05-17 11:12:00,2.18098,2.18113,2.18096,2.18113,3313948.0
2007-05-17 11:13:00,2.18105,2.18112,2.18096,2.18104,6318966.0
2007-05-17 11:14:00,2.18093,2.18093,2.18071,2.18071,5197175.0
2007-05-17 11:15:00,2.18071,2.18075,2.18066,2.18072,4482621.0
2007-05-17 11:16:00,2.18075,2.18075,2.18034,2.18034,878047.0
2007-05-17 11:17:00,2.18037,2.18069,2.18037,2.18069,3806489.0
2007-05-17 11:18:00,2.18074,2.18118,2.18074,2.18118,2763758.0
2007-05-17 11:19:00,2.18121,2.18148,2.18116,2.18148,2233338.0
2007-05-17 11:20:00,2.1813,2.18137,2.18121,2.18121,1554879.0
2007-05-17 11:21:00,2.18115,2.18117,2.18109,2.18117,9015617.0
2007-05-17 11:22:00,2.18077,2.18125,2.18077,2.18105,9519270.0
2007-05-17 11:23:00,2.18101,2.18127,2.18101,2.1812,1442402.0
2007-05-17 11:24:00,2.18127,2.18127,2.1811,2.1812,3872688.0
2007-05-17 11:25:00,2.1811,2.1811,2.18067,2.18067,2628899.0
2007-05-17 11:26:00,2.18106,2.18117,2.18102,2.18103,9895465.0
2007-05-17 11:27:00,2.18094,2.18106,2.18078,2.18106,2796373.0
2007-05-17 11:28:00,2.18124,2.18143,2.18115,2.18115,33411730.0
2007-05-17 11:29:00,2.18095,2.18096,2.1809,2.18095,5016669.0
2007-05-17 11:30:00,2.18097,2.18122,2.18097,2.18122,9606298.0
2007-05-17 11:31:00,2.18128,2.18136,2.18123,2.18136,18850410.0
2007-05-17 11:32:00,2.18128,2.18128,2.18108,2.1812,13085790.0
2007-05-17 11:33:00,2.18121,2.18121,2.181,2.18107,4722572.0
2007-05-17 11:34:00,2.18103,2.18103,2.1809,2.18094,15390234.0
2007-05-17 11:35:00,2.18089,2.18104,2.18083,2.181,562196.0
2007-05-17 11:36:00,2.18101,2.18112,2.18066,2.18112,8148616.0
2007-05-17 11:37:00,2.18111,2.18116,2.18096,2.18096,6808528.0
2007-05-17 11:38:00,2.18078,2.18085,2.18065,2.18066,4025327.0
2007-05-17 11:39:00,2.18067,2.18067,2.18057,2.18058,6968970.0
2007-05-17 11:40:00,2.1805,2.18098,2.1805,2.18098,4799925.0
2007-05-17 11:41:00,2.18106,2.18133,2.18106,2.18128,5241102.0
2007-05-17 11:42:00,2.18127,2.18136,2.18111,2.18111,7895838.0
2007-05-17 11:43:00,2.18122,2.18123,2.18107,2.18123,15169492.0
2007-05-17 11:44:00,2.18126,2.18134,2.18126,2.18134,13958530.0
2007-05-17 11:45:00,2.18134,2.18134,2.18111,2.18116,836967.0
2007-05-17 11:46:00,2.18104,2.18104,2.18097,2.18103,5283611.0
2007-05-17 11:47:00,2.18108,2.18108,2.18092,2.18098,6181253.0
2007-05-17 11:48:00,2.18091,2.18098,2.18082,2.18097,1727058.0
2007-05-17 11:49:00,2.18108,2.1812,2.18106,2.1812,9165284.0
2007-05-17 11:50:00,2.18113,2.18113,2.18076,2.18076,11992859.0
2007-05-17 11:51:00,2.18096,2.18101,2.18077,2.18077,2500729.0
2007-05-17 11:52:00,2.18068,2.18068,2.18023,2.1803,5344094.0
2007-05-17 11:53:00,2.18014,2.18039,2.18003,2.18003,2625510.0
2007-05-17 11:54:00,2.18008,2.18008,2.17989,2.17998,4419833.0
2007-05-17 11:55:00,2.17983,2.18008,2.17983,2.18003,4637635.0
2007-05-17 11:56:00,2.17995,2.18001,2.17967,2.18001,9137992.0
2007-05-17 11:57:00,2.18009,2.18014,2.18003,2.18014,13526006.0
2007-05-17 11:58:00,2.17996,2.18019,2.17986,2.17986,8257760.0
2007-05-17 11:59:00,2.1802,2.18021,2.17989,2.17989,1132554.0
2007-05-17 12:00:00,2.17983,2.17998,2.17977,2.17977,2022648.0
2007-05-17 12:01:00,2.17973,2.17982,2.17942,2.17982,7864257.0
2007-05-17 12:02:00,2.17998,2.18007,2.17995,2.18001,3423710.0
2007-05-17 12:03:00,2.18002,2.18002,2.17995,2.18001,17761042.0
2007-05-17 12:04:00,2.18016,2.18032,2.18014,2.18014,1899171.0
2007-05-17 12:05:00,2.18024,2.18024,2.17973,2.18012,5669929.0
2007-05-17 12:06:00,2.18026,2.1805,2.18026,2.18044,8893272.0
2007-05-17 12:07:00,2.1806,2.1806,2.18048,2.18057,11265761.0
2007-05-17 12:08:00,2.18066,2.18075,2.18034,2.18075,1242098.0
2007-05-17 12:09:00,2.18076,2.18076,2.18054,2.1806,7890320.0
2007-05-17 12:10:00,2.18057,2.18057,2.18037,2.18037,1538705.0
2007-05-17 12:11:00,2.18034,2.18045,2.17994,2.18013,8791769.0
2007-05-17 12:12:00,2.18022,2.18033,2.18012,2.18033,4656133.0
2007-05-17 12:13:00,2.18046,2.18063,2.18042,2.18043,2867245.0
2007-05-17 12:14:00,2.18061,2.18132,2.18061,2.18132,6379915.0
2007-05-17 12:15:00,2.18137,2.18171,2.18137,2.18171,1147792.0
2007-05-17 12:16:00,2.18179,2.18199,2.18175,2.18199,2501679.0
2007-05-17 12:17:00,2.18207,2.18223,2.18207,2.18219,5341860.0
2007-05-17 12:18:00,2.18211,2.18211,2.1819,2.1819,9084884.0
2007-05-17 12:19:00,2.18175,2.18183,2.18173,2.18173,1014704.0
2007-05-17 12:20:00,2.18169,2.18169,2.18134,2.1814,9898175.0
2007-05-17 12:21:00,2.1813,2.18131,2.18101,2.18125,638376.0
2007-05-17 12:22:00,2.18123,2.18148,2.18123,2.18147,10178203.0
2007-05-17 12:23:00,2.18164,2.18164,2.18135,2.18138,39658512.0
2007-05-17 12:24:00,2.18156,2.18162,2.1815,2.18158,15380739.0
2007-05-17 12:25:00,2.18153,2.18153,2.18125,2.18138,5564367.0
2007-05-17 12:26:00,2.18138,2.18138,2.18134,2.18134,4051019.0
2007-05-17 12:27:00,2.18115,2.18125,2.18108,2.18125,15620755.0
2007-05-17 12:28:00,2.18132,2.18151,2.18132,2.18143,1550839.0
2007-05-17 12:29:00,2.18142,2.18151,2.18142,2.18151,3375801.0
2007-05-17 12:30:00,2.18137,2.1815,2.18136,2.18145,3891893.0
2007-05-17 12:31:00,2.18136,2.18136,2.18109,2.18123,521813.0
2007-05-17 12:32:00,2.18086,2.18129,2.18086,2.18127,9356270.0
2007-05-17 12:33:00,2.18112,2.18123,2.18104,2.18104,23042475.0
2007-05-17 12:34:00,2.18107,2.18118,2.181,2.18113,1034496.0
2007-05-17 12:35:00,2.18105,2.18105,2.1807,2.18084,4008581.0
2007-05-17 12:36:00,2.18088,2.18091,2.18071,2.18091,2962291.0
2007-05-17 12:37:00,2.18092,2.18109,2.18092,2.18109,4224651.0
2007-05-17 12:38:00,2.18115,2.1813,2.18082,2.18122,8236750.0
2007-05-17 12:39:00,2.18121,2.18121,2.18099,2.18099,25919227.0
2007-05-17 12:40:00,2.1811,2.1811,2.18077,2.18077,10151316.0
2007-05-17 12:41:00,2.18063,2.1809,2.18037,2.1809,1552592.0
2007-05-17 12:42:00,2.18102,2.18108,2.18084,2.18084,11353512.0
2007-05-17 12:43:00,2.18077,2.18077,2.18054,2.18054,3300206.0
2007-05-17 12:44:00,2.18046,2.18048,2.18021,2.18036,26838331.0
2007-05-17 12:45:00,2.18049,2.18065,2.18049,2.18063,3259728.0
2007-05-17 12:46:00,2.18059,2.18068,2.18057,2.18068,4828395.0
2007-05-17 12:47:00,2.18056,2.18096,2.18056,2.18096,1385131.0
2007-05-17 12:48:00,2.18098,2.18109,2.1809,2.18095,12302608.0
2007-05-17 12:49:00,2.18089,2.18093,2.18074,2.18093,2364248.0
2007-05-17 12:50:00,2.18097,2.18111,2.18097,2.18108,3696207.0
2007-05-17 12:51:00,2.18123,2.18135,2.18116,2.18116,4586774.0
2007-05-17 12:52:00,2.18125,2.18135,2.18107,2.18129,25141344.0
2007-05-17 12:53:00,2.18141,2.1816,2.18141,2.18153,1306915.0
2007-05-17 12:54:00,2.18144,2.18144,2.18088,2.18088,8692521.0
2007-05-17 12:55:00,2.18117,2.18135,2.18117,2.18132,2519034.0
2007-05-17 12:56:00,2.17981,2.18104,2.17981,2.18075,6659892.0
2007-05-17 12:57:00,2.18089,2.18119,2.18089,2.18104,4332433.0
2007-05-17 12:58:00,2.181,2.18107,2.18084,2.18107,21052403.0
2007-05-17 12:59:00,2.1809,2.1809,2.18056,2.18062,32203534.0
2007-05-17 13:00:00,2.18055,2.18055,2.18017,2.18017,4064998.0
2007-05-17 13:01:00,2.18005,2.18005,2.17951,2.17951,2555150.0
2007-05-17 13:02:00,2.17959,2.17959,2.17914,2.17915,12201246.0
2007-05-17 13:03:00,2.17912,2.17912,2.17863,2.17863,17508698.0
2007-05-17 13:04:00,2.17853,2.17853,2.17813,2.17813,2641796.0
2007-05-17 13:05:00,2.17812,2.17812,2.17757,2.17757,11264186.0
2007-05-17 13:06:00,2.17755,2.17758,2.17721,2.17721,12382859.0
2007-05-17 13:07:00,2.17705,2.17706,2.17662,2.17662,415637.0
2007-05-17 13:08:00,2.1765,2.1765,2.17589,2.17589,5792284.0
2007-05-17 13:09:00,2.17586,2.17586,2.17533,2.17533,11831415.0
2007-05-17 13:10:00,2.1753,2.1753,2.17487,2.17487,351653.0
2007-05-17 13:11:00,2.17482,2.17482,2.17425,2.17426,14462551.0
2007-05-17 13:12:00,2.17438,2.17445,2.17432,2.17445,11652145.0
2007-05-17 13:13:00,2.17441,2.17441,2.17409,2.1741,683898.0
2007-05-17 13:14:00,2.17434,2.17463,2.17434,2.17463,12636250.0
2007-05-17 13:15:00,2.17468,2.17468,2.17439,2.1745,5528817.0
2007-05-17 13:16:00,2.17447,2.17447,2.1737,2.1737,3743710.0
2007-05-17 13:17:00,2.17362,2.17362,2.1732,2.17326,5514197.0
2007-05-17 13:18:00,2.17311,2.17354,2.17311,2.17354,26299364.0
2007-05-17 13:19:00,2.17358,2.17389,2.1735,2.17389,1482047.0
2007-05-17 13:20:00,2.17378,2.17391,2.17362,2.17391,5466466.0
2007-05-17 13:21:00,2.17386,2.17386,2.17337,2.17337,33339257.0
2007-05-17 13:22:00,2.17348,2.17348,2.17324,2.17334,4375803.0
2007-05-17 13:23:00,2.17344,2.17355,2.17343,2.17349,1101248.0
2007-05-17 13:24:00,2.17342,2.17342,2.17303,2.17303,6657357.0
2007-05-17 13:25:00,2.17285,2.17285,2.17261,2.17262,6266583.0
2007-05-17 13:26:00,2.17252,2.17252,2.17215,2.17233,6843058.0
2007-05-17 13:27:00,2.17223,2.17223,2.17133,2.17133,1206584.0
2007-05-17 13:28:00,2.17117,2.17122,2.17101,2.17122,1919009.0
2007-05-17 13:29:00,2.17134,2.17148,2.1713,2.17148,9134927.0
2007-05-17 13:30:00,2.1715,2.17165,2.17145,2.17165,3473636.0
2007-05-17 13:31:00,2.17156,2.17164,2.17133,2.17164,1513374.0
2007-05-17 13:32:00,2.17175,2.17182,2.17153,2.17153,4562758.0
2007-05-17 13:33:00,2.17174,2.17174,2.17156,2.17165,2173629.0
2007-05-17 13:34:00,2.17169,2.17194,2.17161,2.17194,1147811.0
2007-05-17 13:35:00,2.17192,2.17193,2.17164,2.17173,10517306.0
2007-05-17 13:36:00,2.17184,2.17207,2.17178,2.17207,8669231.0
2007-05-17 13:37:00,2.17206,2.17234,2.17206,2.17234,1604214.0
2007-05-17 13:38:00,2.17227,2.17258,2.17227,2.17255,4499259.0
2007-05-17 13:39:00,2.17253,2.17253,2.17225,2.17231,11939730.0
2007-05-17 13:40:00,2.17225,2.17243,2.17213,2.17243,18079834.0
2007-05-17 13:41:00,2.17243,2.1728,2.17243,2.17275,5102963.0
2007-05-17 13:42:00,2.17268,2.17268,2.17242,2.17252,5657574.0
2007-05-17 13:43:00,2.17232,2.17232,2.17188,2.17202,5001026.0
2007-05-17 13:44:00,2.17205,2.17265,2.17201,2.17263,3849173.0
2007-05-17 13:45:00,2.17266,2.17284,2.1726,2.17284,2467244.0
2007-05-17 13:46:00,2.17278,2.17316,2.17278,2.17316,25049819.0
2007-05-17 13:47:00,2.17321,2.17359,2.17321,2.17359,13161580.0
2007-05-17 13:48:00,2.17359,2.17369,2.17351,2.17365,2728331.0
2007-05-17 13:49:00,2.17366,2.17366,2.17327,2.17327,17855456.0
2007-05-17 13:50:00,2.17332,2.17337,2.17323,2.17333,1972306.0
2007-05-17 13:51:00,2.1718,2.17319,2.1718,2.1727,842358.0
2007-05-17 13:52:00,2.17272,2.17349,2.17272,2.17349,7107946.0
2007-05-17 13:53:00,2.1734,2.17353,2.1734,2.17353,2882884.0
2007-05-17 13:54:00,2.17354,2.17389,2.17354,2.17377,22647793.0
2007-05-17 13:55:00,2.17379,2.17379,2.17364,2.17373,3231475.0
2007-05-17 13:56:00,2.17367,2.17376,2.17346,2.17346,5295189.0
2007-05-17 13:57:00,2.17348,2.17368,2.17348,2.17361,8666274.0
2007-05-17 13:58:00,2.1738,2.1739,2.17375,2.17384,5296352.0
2007-05-17 13:59:00,2.17387,2.17387,2.17373,2.17384,229095.0
2007-05-17 14:00:00,2.17379,2.17379,2.17369,2.17369,18884010.0
2007-05-17 14:01:00,2.17366,2.17366,2.17298,2.17298,7801684.0
2007-05-17 14:02:00,2.17303,2.17306,2.17283,2.17306,6766039.0
2007-05-17 14:03:00,2.17293,2.17316,2.17293,2.17316,2655558.0
2007-05-17 14:04:00,2.17315,2.17331,2.17315,2.17327,2917335.0
2007-05-17 14:05:00,2.17331,2.1735,2.17331,2.1735,4831206.0
2007-05-17 14:06:00,2.17342,2.17362,2.17336,2.17336,15436631.0
2007-05-17 14:07:00,2.17327,2.17339,2.17322,2.17339,15986401.0
2007-05-17 14:08:00,2.17353,2.17378,2.17353,2.17375,3009736.0
2007-05-17 14:09:00,2.17369,2.17369,2.17338,2.17347,3910060.0
2007-05-17 14:10:00,2.1734,2.17353,2.1734,2.17347,7888540.0
2007-05-17 14:11:00,2.17347,2.1735,2.17335,2.17335,5197690.0
2007-05-17 14:12:00,2.17327,2.17346,2.17326,2.17346,1392224.0
2007-05-17 14:13:00,2.17349,2.17365,2.17349,2.1735,6758925.0
2007-05-17 14:14:00,2.17338,2.17338,2.17286,2.17286,18222628.0
2007-05-17 14:15:00,2.17289,2.17303,2.17287,2.17302,4180276.0
2007-05-17 14:16:00,2.1733,2.1735,2.17323,2.17323,5969365.0
2007-05-17 14:17:00,2.17326,2.17326,2.173,2.17309,9874270.0
2007-05-17 14:18:00,2.17311,2.17322,2.173,2.17322,541598.0
2007-05-17 14:19:00,2.17312,2.17332,2.173,2.17321,3184609.0
2007-05-17 14:20:00,2.17327,2.1733,2.17313,2.1733,2079296.0
2007-05-17 14:21:00,2.17333,2.17343,2.17325,2.1734,9641727.0
2007-05-17 14:22:00,2.17335,2.17356,2.17326,2.17356,13317727.0
2007-05-17 14:23:00,2.17352,2.17375,2.17352,2.17375,1380718.0
2007-05-17 14:24:00,2.17379,2.17398,2.17366,2.17398,6869985.0
2007-05-17 14:25:00,2.17406,2.1742,2.17397,2.1742,2598811.0
2007-05-17 14:26:00,2.17424,2.17444,2.17401,2.17401,19128136.0
2007-05-17 14:27:00,2.1741,2.1741,2.17373,2.17373,5674486.0
2007-05-17 14:28:00,2.1736,2.17386,2.1736,2.17368,4238165.0
2007-05-17 14:29:00,2.17364,2.17368,2.17352,2.17368,1876420.0
2007-05-17 14:30:00,2.17353,2.17359,2.17301,2.17301,12274499.0
2007-05-17 14:31:00,2.1729,2.17325,2.17273,2.17325,671960.0
2007-05-17 14:32:00,2.17348,2.17387,2.17348,2.17356,8674706.0
2007-05-17 14:33:00,2.17376,2.17406,2.17371,2.17371,3524428.0
2007-05-17 14:34:00,2.17362,2.17362,2.17338,2.17338,2550090.0
2007-05-17 14:35:00,2.17326,2.1733,2.17296,2.17296,12249668.0
2007-05-17 14:36:00,2.17305,2.17305,2.17248,2.17274,5669231.0
2007-05-17 14:37:00,2.17277,2.17294,2.17276,2.17289,664689.0
2007-05-17 14:38:00,2.1729,2.17324,2.17289,2.17324,5299092.0
2007-05-17 14:39:00,2.17337,2.17359,2.17337,2.1735,522706.0
2007-05-17 14:40:00,2.17371,2.17388,2.17368,2.17368,2973500.0
2007-05-17 14:41:00,2.17366,2.17366,2.17331,2.17331,1122623.0
2007-05-17 14:42:00,2.1733,2.17335,2.17323,2.17323,4629658.0
2007-05-17 14:43:00,2.17326,2.17332,2.17307,2.1731,949353.0
2007-05-17 14:44:00,2.17292,2.17299,2.17253,2.17286,11669194.0
2007-05-17 14:45:00,2.17266,2.17279,2.17266,2.17278,6737079.0
2007-05-17 14:46:00,2.17294,2.17324,2.17294,2.17324,2619335.0
2007-05-17 14:47:00,2.17332,2.17356,2.17329,2.17356,7773687.0
2007-05-17 14:48:00,2.17358,2.17359,2.17317,2.17356,7420797.0
2007-05-17 14:49:00,2.17337,2.17337,2.17318,2.17329,2038903.0
2007-05-17 14:50:00,2.17325,2.17334,2.17306,2.17334,17863929.0
2007-05-17 14:51:00,2.17345,2.17362,2.17335,2.17362,580058.0
2007-05-17 14:52:00,2.17348,2.17348,2.17324,2.17324,758602.0
2007-05-17 14:53:00,2.17321,2.17329,2.17308,2.17329,5580562.0
2007-05-17 14:54:00,2.1733,2.1733,2.17309,2.17309,2084926.0
2007-05-17 14:55:00,2.17306,2.17325,2.17306,2.17325,2131469.0
2007-05-17 14:56:00,2.17329,2.17329,2.17181,2.17325,5794534.0
2007-05-17 14:57:00,2.17319,2.17319,2.17271,2.17271,13085009.0
2007-05-17 14:58:00,2.17263,2.17291,2.17256,2.17291,11110754.0
2007-05-17 14:59:00,2.17292,2.17293,2.1727,2.1727,4091047.0
2007-05-17 15:00:00,2.17253,2.17257,2.17239,2.17257,1695320.0
2007-05-17 15:01:00,2.17275,2.17317,2.17275,2.17317,1690693.0
2007-05-17 15:02:00,2.1734,2.1737,2.1734,2.17361,14955865.0
2007-05-17 15:03:00,2.17359,2.17359,2.17332,2.17343,1332497.0
2007-05-17 15:04:00,2.1735,2.17372,2.1735,2.1737,8930951.0
2007-05-17 15:05:00,2.17366,2.17366,2.17348,2.17348,5099216.0
2007-05-17 15:06:00,2.17342,2.17342,2.17308,2.17308,8250777.0
2007-05-17 15:07:00,2.17306,2.17306,2.17279,2.17279,3424521.0
2007-05-17 15:08:00,2.17267,2.17273,2.17241,2.17243,24914623.0
2007-05-17 15:09:00,2.17213,2.1722,2.17193,2.17193,6604880.0
2007-05-17 15:10:00,2.1719,2.17191,2.17169,2.17191,1329278.0
2007-05-17 15:11:00,2.17191,2.17191,2.17171,2.17177,2781081.0
2007-05-17 15:12:00,2.17167,2.1717,2.17147,2.17155,1847120.0
2007-05-17 15:13:00,2.17149,2.17159,2.17136,2.17155,17213562.0
2007-05-17 15:14:00,2.17166,2.17224,2.17166,2.17224,4396060.0
2007-05-17 15:15:00,2.17227,2.17228,2.17193,2.17205,3835127.0
2007-05-17 15:16:00,2.17205,2.17211,2.17179,2.17185,6747885.0
2007-05-17 15:17:00,2.17176,2.17176,2.17161,2.1717,6507663.0
2007-05-17 15:18:00,2.17172,2.17172,2.1713,2.1713,7185304.0
2007-05-17 15:19:00,2.17136,2.17136,2.17122,2.17122,17879117.0
2007-05-17 15:20:00,2.17155,2.17177,2.17155,2.1717,12560907.0
2007-05-17 15:21:00,2.17161,2.17209,2.17161,2.17209,14665859.0
2007-05-17 15:22:00,2.17213,2.17229,2.17195,2.17208,14522943.0
2007-05-17 15:23:00,2.17219,2.17219,2.17187,2.17198,27072535.0
2007-05-17 15:24:00,2.17197,2.17214,2.17186,2.17214,1849504.0
2007-05-17 15:25:00,2.1722,2.17247,2.1722,2.17244,3005482.0
2007-05-17 15:26:00,2.17234,2.17247,2.17222,2.17247,3783421.0
2007-05-17 15:27:00,2.17264,2.17275,2.17252,2.17252,2720764.0
2007-05-17 15:28:00,2.1724,2.17256,2.1724,2.17246,7730786.0
2007-05-17 15:29:00,2.17244,2.17245,2.17226,2.17226,9884145.0
2007-05-17 15:30:00,2.17211,2.17211,2.17195,2.17211,16413775.0
2007-05-17 15:31:00,2.17217,2.17217,2.17206,2.17216,3364977.0
2007-05-17 15:32:00,2.17217,2.1724,2.17215,2.17223,3003384.0
2007-05-17 15:33:00,2.17214,2.17214,2.17196,2.17198,3741800.0
2007-05-17 15:34:00,2.17193,2.17193,2.17153,2.17153,1012861.0
2007-05-17 15:35:00,2.17186,2.17202,2.17184,2.17184,11916432.0
2007-05-17 15:36:00,2.17171,2.17173,2.17139,2.17173,9166623.0
2007-05-17 15:37:00,2.17186,2.172,2.17184,2.17184,1026208.0
2007-05-17 15:38:00,2.17176,2.17176,2.17148,2.17159,2898488.0
2007-05-17 15:39:00,2.17168,2.17193,2.17168,2.17191,1929225.0
2007-05-17 15:40:00,2.17181,2.17187,2.17175,2.17175,3201323.0
2007-05-17 15:41:00,2.17183,2.17185,2.17173,2.17173,1523116.0
2007-05-17 15:42:00,2.17179,2.17179,2.17166,2.17166,6122792.0
2007-05-17 15:43:00,2.17177,2.17197,2.1716,2.1716,3104958.0
2007-05-17 15:44:00,2.17183,2.17183,2.17142,2.17142,30232449.0
2007-05-17 15:45:00,2.17151,2.17151,2.17105,2.17105,7452997.0
2007-05-17 15:46:00,2.17112,2.17147,2.17112,2.17147,19954461.0
2007-05-17 15:47:00,2.1714,2.17156,2.1714,2.17144,1110576.0
2007-05-17 15:48:00,2.17155,2.17201,2.17155,2.17187,3522443.0
2007-05-17 15:49:00,2.1719,2.1719,2.17156,2.17163,10956968.0
2007-05-17 15:50:00,2.17148,2.17163,2.17145,2.17163,786769.0
2007-05-17 15:51:00,2.17157,2.17158,2.17132,2.17132,34705975.0
2007-05-17 15:52:00,2.17139,2.17145,2.17139,2.17139,3632345.0
2007-05-17 15:53:00,2.17141,2.17141,2.17126,2.1714,13281077.0
2007-05-17 15:54:00,2.17148,2.17171,2.17148,2.17171,2218225.0
2007-05-17 15:55:00,2.17177,2.17192,2.17171,2.17192,2632683.0
2007-05-17 15:56:00,2.17191,2.17191,2.1716,2.17184,6484864.0
2007-05-17 15:57:00,2.17183,2.1719,2.17181,2.1719,17164193.0
2007-05-17 15:58:00,2.17176,2.17176,2.17153,2.17169,11090210.0
2007-05-17 15:59:00,2.17185,2.17225,2.17185,2.17225,1304065.0
2007-05-17 16:00:00,2.17239,2.17268,2.17239,2.17263,10672756.0
2007-05-17 16:01:00,2.17279,2.17309,2.17273,2.17309,286112.0
2007-05-17 16:02:00,2.17309,2.17326,2.17267,2.17267,3490265.0
2007-05-17 16:03:00,2.17266,2.17266,2.17253,2.17266,4660872.0
2007-05-17 16:04:00,2.17279,2.1729,2.1726,2.1726,10114198.0
2007-05-17 16:05:00,2.17274,2.17274,2.17243,2.17253,5929576.0
2007-05-17 16:06:00,2.17239,2.1728,2.17239,2.1728,4518232.0
2007-05-17 16:07:00,2.17293,2.17304,2.17286,2.17286,1163771.0
2007-05-17 16:08:00,2.17271,2.17299,2.17271,2.17299,4820142.0
2007-05-17 16:09:00,2.17304,2.1732,2.17304,2.17312,3713466.0
2007-05-17 16:10:00,2.17311,2.17364,2.17309,2.1736,4894663.0
2007-05-17 16:11:00,2.17364,2.17364,2.17337,2.17337,1108255.0
2007-05-17 16:12:00,2.17315,2.17337,2.17315,2.17323,15436948.0
2007-05-17 16:13:00,2.1733,2.1735,2.17307,2.1735,1944673.0
2007-05-17 16:14:00,2.17361,2.17361,2.17311,2.17311,543988.0
2007-05-17 16:15:00,2.17302,2.17302,2.17263,2.17284,19272679.0
2007-05-17 16:16:00,2.1728,2.1728,2.1723,2.1723,4387046.0
2007-05-17 16:17:00,2.17224,2.17246,2.17223,2.17223,8410461.0
2007-05-17 16:18:00,2.17213,2.17227,2.17213,2.17219,4620043.0
2007-05-17 16:19:00,2.17217,2.1723,2.17217,2.1723,4978368.0
2007-05-17 16:20:00,2.17224,2.17224,2.17201,2.17201,2945645.0
2007-05-17 16:21:00,2.1719,2.1719,2.17155,2.17165,2712893.0
2007-05-17 16:22:00,2.17153,2.17153,2.17143,2.17143,2603413.0
2007-05-17 16:23:00,2.17134,2.17134,2.17123,2.17124,8637935.0
2007-05-17 16:24:00,2.17117,2.17117,2.16986,2.16986,1490364.0
2007-05-17 16:25:00,2.17042,2.17068,2.17028,2.17068,8949441.0
2007-05-17 16:26:00,2.17078,2.171,2.17078,2.171,8276139.0
2007-05-17 16:27:00,2.17094,2.17131,2.17094,2.17131,4877543.0
2007-05-17 16:28:00,2.17144,2.17146,2.17133,2.17134,14760987.0
2007-05-17 16:29:00,2.17133,2.17161,2.17121,2.17161,22955820.0
2007-05-17 16:30:00,2.17157,2.17157,2.17141,2.17145,2002417.0
2007-05-17 16:31:00,2.17136,2.17136,2.17115,2.17115,1486874.0
2007-05-17 16:32:00,2.17107,2.17107,2.17088,2.171,6996239.0
2007-05-17 16:33:00,2.17106,2.17137,2.17106,2.17137,5265227.0
2007-05-17 16:34:00,2.17135,2.17135,2.17122,2.17127,4523427.0
2007-05-17 16:35:00,2.17105,2.17105,2.17068,2.17068,6692412.0
2007-05-17 16:36:00,2.17055,2.17055,2.17041,2.17041,3874798.0
2007-05-17 16:37:00,2.17031,2.17031,2.16976,2.16978,1037345.0
2007-05-17 16:38:00,2.16972,2.16976,2.16935,2.16948,3432836.0
2007-05-17 16:39:00,2.16948,2.16948,2.16924,2.16924,2122224.0
2007-05-17 16:40:00,2.1692,2.16921,2.16903,2.16908,8070577.0
2007-05-17 16:41:00,2.16914,2.1693,2.16904,2.16904,15559189.0
2007-05-17 16:42:00,2.16899,2.16899,2.16875,2.16882,16142725.0
2007-05-17 16:43:00,2.16879,2.16879,2.1683,2.1683,1647122.0
2007-05-17 16:44:00,2.16825,2.16825,2.16798,2.16798,11586344.0
2007-05-17 16:45:00,2.16781,2.16781,2.1676,2.1676,3392252.0
2007-05-17 16:46:00,2.16757,2.16784,2.16757,2.16766,25064343.0
2007-05-17 16:47:00,2.16756,2.16756,2.16706,2.16706,3122847.0
2007-05-17 16:48:00,2.16695,2.16715,2.16656,2.16715,14611480.0
2007-05-17 16:49:00,2.16719,2.16719,2.16701,2.16701,10162155.0
2007-05-17 16:50:00,2.16702,2.16712,2.16695,2.16712,52259027.0
2007-05-17 16:51:00,2.16719,2.16732,2.16719,2.16726,5383482.0
2007-05-17 16:52:00,2.16577,2.16706,2.16577,2.16658,2543046.0
2007-05-17 16:53:00,2.16664,2.1674,2.16664,2.16725,3113636.0
2007-05-17 16:54:00,2.16739,2.16746,2.1672,2.16745,1842291.0
2007-05-17 16:55:00,2.16733,2.16775,2.16733,2.16746,3756453.0
2007-05-17 16:56:00,2.16746,2.16751,2.16724,2.16747,4743847.0
2007-05-17 16:57:00,2.16745,2.16745,2.16708,2.16716,600600.0
2007-05-17 16:58:00,2.16754,2.16764,2.16727,2.16727,14980294.0
2007-05-17 16:59:00,2.1673,2.1674,2.16701,2.16736,16830516.0
2007-05-17 17:00:00,2.16732,2.16735,2.16709,2.16715,19904948.0
2007-05-17 17:01:00,2.1671,2.16725,2.167,2.167,19850689.0
2007-05-17 17:02:00,2.16701,2.16708,2.16673,2.16685,567575.0
2007-05-17 17:03:00,2.16685,2.16701,2.16647,2.16647,17616167.0
2007-05-17 17:04:00,2.16647,2.16695,2.16647,2.16651,3173592.0
2007-05-17 17:05:00,2.1665,2.16671,2.16645,2.16654,10083622.0
2007-05-17 17:06:00,2.16646,2.16646,2.1657,2.16606,6339228.0
2007-05-17 17:07:00,2.16592,2.1663,2.16584,2.1663,1004965.0
2007-05-17 17:08:00,2.16636,2.16636,2.16596,2.16623,468159.0
2007-05-17 17:09:00,2.16625,2.16643,2.16617,2.16643,20763477.0
2007-05-17 17:10:00,2.16648,2.16685,2.16648,2.16658,3059482.0
2007-05-17 17:11:00,2.16655,2.16666,2.16633,2.16643,3684369.0
2007-05-17 17:12:00,2.16638,2.16639,2.16596,2.16602,23524918.0
2007-05-17 17:13:00,2.16606,2.16658,2.16605,2.16658,1524476.0
2007-05-17 17:14:00,2.16662,2.16724,2.16662,2.16724,25256128.0
2007-05-17 17:15:00,2.16738,2.16738,2.16717,2.16725,3130656.0
2007-05-17 17:16:00,2.16706,2.1672,2.16706,2.16713,3114410.0
2007-05-17 17:17:00,2.16712,2.16714,2.16701,2.16704,2136197.0
2007-05-17 17:18:00,2.16694,2.16694,2.16687,2.16691,3960925.0
2007-05-17 17:19:00,2.16703,2.16726,2.16703,2.16722,1866224.0
2007-05-17 17:20:00,2.1674,2.1675,2.16716,2.16716,4504823.0
2007-05-17 17:21:00,2.16707,2.16727,2.16707,2.16719,13250194.0
2007-05-17 17:22:00,2.16729,2.16729,2.16718,2.16719,6169191.0
2007-05-17 17:23:00,2.16715,2.16715,2.16701,2.16712,8184375.0
2007-05-17 17:24:00,2.16695,2.16725,2.16695,2.16711,4249276.0
2007-05-17 17:25:00,2.16711,2.16724,2.16697,2.16697,5876660.0
2007-05-17 17:26:00,2.16703,2.16709,2.16702,2.16703,1510522.0
2007-05-17 17:27:00,2.16695,2.16708,2.16682,2.16708,9758005.0
2007-05-17 17:28:00,2.16698,2.16698,2.16676,2.16676,5132144.0
2007-05-17 17:29:00,2.16686,2.16696,2.16674,2.16694,12637366.0
2007-05-17 17:30:00,2.16701,2.16701,2.16683,2.16696,3586660.0
2007-05-17 17:31:00,2.16704,2.1671,2.16693,2.16703,8071170.0
2007-05-17 17:32:00,2.16707,2.16754,2.16707,2.16748,1927672.0
2007-05-17 17:33:00,2.16763,2.16798,2.16763,2.16798,3870317.0
2007-05-17 17:34:00,2.16807,2.16807,2.16787,2.16787,6786720.0
2007-05-17 17:35:00,2.16786,2.168,2.16786,2.16789,6071179.0
2007-05-17 17:36:00,2.16783,2.16783,2.16772,2.16775,4904359.0
2007-05-17 17:37:00,2.16768,2.16768,2.16735,2.16735,12175332.0
2007-05-17 17:38:00,2.16741,2.16743,2.16733,2.16733,2800313.0
2007-05-17 17:39:00,2.16716,2.16716,2.16702,2.16702,1832325.0
2007-05-17 17:40:00,2.16697,2.16697,2.1668,2.16695,1669181.0
2007-05-17 17:41:00,2.16708,2.16746,2.16708,2.16746,2446875.0
2007-05-17 17:42:00,2.16749,2.16786,2.16744,2.16786,13190915.0
2007-05-17 17:43:00,2.16768,2.16785,2.16764,2.16785,973041.0
2007-05-17 17:44:00,2.16775,2.16798,2.16775,2.16798,1921637.0
2007-05-17 17:45:00,2.16803,2.1681,2.16796,2.1681,673765.0
2007-05-17 17:46:00,2.16815,2.1682,2.16815,2.16815,28965107.0
2007-05-17 17:47:00,2.16807,2.16807,2.16767,2.16777,5173916.0
2007-05-17 17:48:00,2.16779,2.16794,2.16779,2.16783,3252667.0
2007-05-17 17:49:00,2.16787,2.16791,2.1678,2.16791,27013112.0
2007-05-17 17:50:00,2.16789,2.16803,2.16789,2.16801,7441816.0
2007-05-17 17:51:00,2.16758,2.16825,2.16758,2.16825,1507837.0
2007-05-17 17:52:00,2.16831,2.16831,2.16808,2.16811,5657059.0
2007-05-17 17:53:00,2.16792,2.16807,2.16784,2.16807,7967842.0
2007-05-17 17:54:00,2.1681,2.16822,2.1681,2.16822,1960586.0
2007-05-17 17:55:00,2.16816,2.16821,2.16799,2.16821,1104868.0
2007-05-17 17:56:00,2.16811,2.16839,2.16796,2.16814,2480965.0
2007-05-17 17:57:00,2.16806,2.16806,2.16773,2.16775,1554608.0
2007-05-17 17:58:00,2.16784,2.16784,2.16738,2.16738,2850497.0
2007-05-17 17:59:00,2.16717,2.16717,2.16679,2.16682,6645738.0
2007-05-17 18:00:00,2.16673,2.16677,2.16638,2.16674,7976158.0
2007-05-17 18:01:00,2.16663,2.16695,2.16663,2.16692,10995407.0
2007-05-17 18:02:00,2.16703,2.16715,2.16703,2.16712,20757823.0
2007-05-17 18:03:00,2.16711,2.16743,2.16711,2.16736,8257085.0
2007-05-17 18:04:00,2.16759,2.16773,2.16751,2.16753,6727808.0
2007-05-17 18:05:00,2.16737,2.16737,2.167,2.167,8403068.0
2007-05-17 18:06:00,2.16703,2.16725,2.16703,2.1671,6404770.0
2007-05-17 18:07:00,2.16706,2.16715,2.167,2.16708,4244580.0
2007-05-17 18:08:00,2.16715,2.16715,2.16709,2.16709,7417148.0
2007-05-17 18:09:00,2.16701,2.16702,2.16687,2.16687,5987366.0
2007-05-17 18:10:00,2.16688,2.16704,2.16688,2.16702,8450435.0
2007-05-17 18:11:00,2.16708,2.16751,2.16706,2.16751,6515462.0
2007-05-17 18:12:00,2.16767,2.16795,2.16767,2.16795,1746634.0
2007-05-17 18:13:00,2.16795,2.16802,2.16756,2.16798,2732480.0
2007-05-17 18:14:00,2.168,2.16803,2.16785,2.16788,2358730.0
2007-05-17 18:15:00,2.16786,2.16798,2.16775,2.16775,8529746.0
2007-05-17 18:16:00,2.16749,2.16749,2.16722,2.16722,4269511.0
2007-05-17 18:17:00,2.16736,2.16751,2.16731,2.16751,13301545.0
2007-05-17 18:18:00,2.16731,2.16751,2.16716,2.16729,2271769.0
2007-05-17 18:19:00,2.16713,2.16721,2.16701,2.16702,33945342.0
2007-05-17 18:20:00,2.16724,2.16745,2.16724,2.16745,8169059.0
2007-05-17 18:21:00,2.1677,2.16792,2.1677,2.16789,4179564.0
2007-05-17 18:22:00,2.16795,2.16812,2.16795,2.16812,758994.0
2007-05-17 18:23:00,2.1681,2.16815,2.16799,2.16815,2341155.0
2007-05-17 18:24:00,2.16814,2.16814,2.16804,2.16804,1418877.0
2007-05-17 18:25:00,2.1679,2.1679,2.16771,2.16776,1418962.0
2007-05-17 18:26:00,2.16788,2.16798,2.16778,2.16786,6957627.0
2007-05-17 18:27:00,2.16797,2.16832,2.1679,2.16832,18578600.0
2007-05-17 18:28:00,2.16838,2.16853,2.16838,2.16853,1668065.0
2007-05-17 18:29:00,2.16848,2.16888,2.16846,2.16888,3320635.0
2007-05-17 18:30:00,2.16911,2.16938,2.16909,2.16927,2023703.0
2007-05-17 18:31:00,2.16929,2.16929,2.16892,2.16892,7226058.0
2007-05-17 18:32:00,2.16894,2.16894,2.16883,2.16893,5166531.0
2007-05-17 18:33:00,2.16886,2.16892,2.16876,2.16888,8744638.0
2007-05-17 18:34:00,2.16884,2.16884,2.16859,2.16859,9198356.0
2007-05-17 18:35:00,2.16849,2.16865,2.16849,2.16865,14334453.0
2007-05-17 18:36:00,2.16871,2.16884,2.16871,2.16882,5241360.0
2007-05-17 18:37:00,2.16871,2.16876,2.16856,2.16876,1452123.0
2007-05-17 18:38:00,2.16871,2.16871,2.16855,2.1686,2664243.0
2007-05-17 18:39:00,2.16856,2.16856,2.16846,2.16846,2917885.0
2007-05-17 18:40:00,2.16848,2.16848,2.16799,2.16799,4761290.0
2007-05-17 18:41:00,2.16801,2.16815,2.16795,2.16809,6940351.0
2007-05-17 18:42:00,2.16815,2.1683,2.16815,2.1683,662417.0
2007-05-17 18:43:00,2.16835,2.16854,2.16834,2.16854,4465029.0
2007-05-17 18:44:00,2.16857,2.16866,2.16853,2.16865,5648119.0
2007-05-17 18:45:00,2.16866,2.16866,2.16824,2.16856,10282590.0
2007-05-17 18:46:00,2.16842,2.16851,2.16828,2.16828,7995061.0
2007-05-17 18:47:00,2.16845,2.16845,2.16801,2.1684,2205316.0
2007-05-17 18:48:00,2.16846,2.16859,2.16828,2.16828,2396867.0
2007-05-17 18:49:00,2.16817,2.16834,2.16789,2.16789,7505091.0
2007-05-17 18:50:00,2.16828,2.1683,2.16814,2.16828,7220282.0
2007-05-17 18:51:00,2.16819,2.16819,2.16776,2.16779,5898114.0
2007-05-17 18:52:00,2.16779,2.16804,2.16779,2.16781,2644308.0
2007-05-17 18:53:00,2.16791,2.16791,2.16769,2.16772,9828693.0
2007-05-17 18:54:00,2.1677,2.1677,2.1673,2.16738,22787236.0
2007-05-17 18:55:00,2.16739,2.16772,2.16739,2.16772,3241173.0
2007-05-17 18:56:00,2.16768,2.16768,2.1674,2.1674,2654652.0
2007-05-17 18:57:00,2.16735,2.16735,2.16702,2.16713,12234760.0
2007-05-17 18:58:00,2.16715,2.16715,2.16661,2.16661,3480205.0
2007-05-17 18:59:00,2.16666,2.16727,2.16666,2.16727,5436838.0
2007-05-17 19:00:00,2.16733,2.16733,2.16718,2.1672,4195448.0
2007-05-17 19:01:00,2.16712,2.16714,2.16704,2.16704,26212195.0
2007-05-17 19:02:00,2.16696,2.16696,2.16672,2.16691,2163129.0
2007-05-17 19:03:00,2.16677,2.16682,2.16658,2.16664,1625823.0
2007-05-17 19:04:00,2.16648,2.16649,2.16643,2.16643,6760163.0
2007-05-17 19:05:00,2.16638,2.16643,2.16631,2.16631,2145924.0
2007-05-17 19:06:00,2.16644,2.16659,2.16644,2.16659,473984.0
2007-05-17 19:07:00,2.16658,2.16673,2.16633,2.16633,16431299.0
2007-05-17 19:08:00,2.16626,2.16626,2.16575,2.1658,14925982.0
2007-05-17 19:09:00,2.16585,2.16655,2.16585,2.16645,8693143.0
2007-05-17 19:10:00,2.16641,2.16641,2.1659,2.16599,8843409.0
2007-05-17 19:11:00,2.1662,2.16669,2.1662,2.16667,20539738.0
2007-05-17 19:12:00,2.16663,2.16663,2.16648,2.16648,527316.0
2007-05-17 19:13:00,2.16641,2.16683,2.16641,2.16683,1157815.0
2007-05-17 19:14:00,2.16691,2.16706,2.16691,2.16706,1530004.0
2007-05-17 19:15:00,2.16717,2.16725,2.16708,2.16708,17625829.0
2007-05-17 19:16:00,2.16726,2.16733,2.16719,2.16733,20094461.0
2007-05-17 19:17:00,2.16741,2.16753,2.16734,2.16734,11948692.0
2007-05-17 19:18:00,2.16726,2.16741,2.16726,2.16741,1842386.0
2007-05-17 19:19:00,2.16746,2.16764,2.16746,2.1676,10680202.0
2007-05-17 19:20:00,2.16752,2.16765,2.1674,2.1676,2114359.0
2007-05-17 19:21:00,2.16759,2.16763,2.16751,2.16763,2098171.0
2007-05-17 19:22:00,2.16767,2.16779,2.16761,2.16761,5073604.0
2007-05-17 19:23:00,2.16777,2.16781,2.16771,2.16779,2649437.0
2007-05-17 19:24:00,2.16779,2.16779,2.16753,2.16756,1921876.0
2007-05-17 19:25:00,2.16779,2.16783,2.1677,2.1677,9418175.0
2007-05-17 19:26:00,2.16768,2.16768,2.16747,2.16766,8699682.0
2007-05-17 19:27:00,2.16762,2.16762,2.16665,2.16665,21976223.0
2007-05-17 19:28:00,2.16694,2.16704,2.16661,2.16704,5928193.0
2007-05-17 19:29:00,2.16725,2.16753,2.16725,2.16729,23508372.0
2007-05-17 19:30:00,2.1672,2.16753,2.167,2.167,16817561.0
2007-05-17 19:31:00,2.16703,2.1671,2.1667,2.1671,12520639.0
2007-05-17 19:32:00,2.1673,2.16736,2.1672,2.1673,5391170.0
2007-05-17 19:33:00,2.16729,2.16745,2.16729,2.16745,11846130.0
2007-05-17 19:34:00,2.16732,2.1676,2.16732,2.1676,10611582.0
2007-05-17 19:35:00,2.16751,2.16756,2.16739,2.1675,1769325.0
2007-05-17 19:36:00,2.16751,2.16751,2.16712,2.16712,12946668.0
2007-05-17 19:37:00,2.16718,2.16788,2.16718,2.16788,3560280.0
2007-05-17 19:38:00,2.16803,2.16803,2.16777,2.16777,4965119.0
2007-05-17 19:39:00,2.16765,2.16775,2.16759,2.16771,3924335.0
2007-05-17 19:40:00,2.16773,2.16773,2.16757,2.1677,5707262.0
2007-05-17 19:41:00,2.16768,2.16768,2.16754,2.16759,9848449.0
2007-05-17 19:42:00,2.16761,2.16782,2.16759,2.16782,7608796.0
2007-05-17 19:43:00,2.16796,2.16829,2.16796,2.16813,8358075.0
2007-05-17 19:44:00,2.16805,2.16817,2.16774,2.16781,9152462.0
2007-05-17 19:45:00,2.16815,2.16816,2.16808,2.1681,21925860.0
2007-05-17 19:46:00,2.16807,2.16813,2.16796,2.16813,2345462.0
2007-05-17 19:47:00,2.16811,2.16813,2.16793,2.16793,18094425.0
2007-05-17 19:48:00,2.16807,2.16815,2.16807,2.16815,947749.0
2007-05-17 19:49:00,2.16827,2.16855,2.16827,2.16846,3001916.0
2007-05-17 19:50:00,2.16843,2.16857,2.16834,2.16854,4912751.0
2007-05-17 19:51:00,2.16849,2.16849,2.1684,2.16847,10407537.0
2007-05-17 19:52:00,2.16833,2.16833,2.16814,2.16828,6964325.0
2007-05-17 19:53:00,2.16827,2.16842,2.16825,2.16834,932536.0
2007-05-17 19:54:00,2.16842,2.16847,2.16833,2.16847,3925717.0
2007-05-17 19:55:00,2.16841,2.16841,2.1677,2.1677,12535487.0
2007-05-17 19:56:00,2.16775,2.1684,2.16775,2.1684,1510139.0
2007-05-17 19:57:00,2.16823,2.16823,2.16768,2.16775,1381924.0
2007-05-17 19:58:00,2.16789,2.16818,2.16786,2.16817,5843501.0
2007-05-17 19:59:00,2.16831,2.1686,2.16831,2.16853,1844388.0
2007-05-17 20:00:00,2.16842,2.16842,2.16804,2.16829,11397471.0
2007-05-17 20:01:00,2.16829,2.16872,2.16829,2.16872,5629557.0
2007-05-17 20:02:00,2.16862,2.16874,2.16862,2.16867,6996029.0
2007-05-17 20:03:00,2.16859,2.16872,2.16855,2.16872,8116715.0
2007-05-17 20:04:00,2.16874,2.16889,2.16874,2.16884,6069331.0
2007-05-17 20:05:00,2.16886,2.16893,2.16866,2.16866,1830119.0
2007-05-17 20:06:00,2.16855,2.16855,2.16832,2.16833,4285914.0
2007-05-17 20:07:00,2.16834,2.16834,2.16805,2.1682,15276962.0
2007-05-17 20:08:00,2.16808,2.16835,2.16808,2.16835,12534317.0
2007-05-17 20:09:00,2.16833,2.16837,2.16823,2.16823,6250613.0
2007-05-17 20:10:00,2.16832,2.16835,2.16829,2.16835,5755552.0
2007-05-17 20:11:00,2.16831,2.16831,2.16819,2.16819,6221990.0
2007-05-17 20:12:00,2.16812,2.16812,2.16774,2.16787,13458120.0
2007-05-17 20:13:00,2.16782,2.16782,2.16775,2.16778,5282758.0
2007-05-17 20:14:00,2.16792,2.16824,2.16792,2.16815,4000856.0
2007-05-17 20:15:00,2.16816,2.16828,2.16816,2.16827,3121272.0
2007-05-17 20:16:00,2.16833,2.16833,2.16813,2.16825,2267964.0
2007-05-17 20:17:00,2.16817,2.16837,2.16817,2.16837,5253468.0
2007-05-17 20:18:00,2.16849,2.16862,2.16849,2.16853,3212341.0
2007-05-17 20:19:00,2.16871,2.16879,2.16867,2.16873,16444281.0
2007-05-17 20:20:00,2.16878,2.16886,2.16871,2.16886,2725747.0
2007-05-17 20:21:00,2.16875,2.1689,2.16875,2.1689,1721369.0
2007-05-17 20:22:00,2.16893,2.16906,2.16878,2.16906,15127754.0
2007-05-17 20:23:00,2.16896,2.16925,2.16896,2.16912,3648092.0
2007-05-17 20:24:00,2.16912,2.1692,2.16889,2.16889,5018004.0
2007-05-17 20:25:00,2.16888,2.16888,2.16867,2.16879,9016000.0
2007-05-17 20:26:00,2.16885,2.16896,2.16885,2.16888,5404725.0
2007-05-17 20:27:00,2.16897,2.16911,2.16897,2.16911,16254687.0
2007-05-17 20:28:00,2.16919,2.16919,2.16907,2.16907,1385518.0
2007-05-17 20:29:00,2.16897,2.16905,2.16897,2.16905,3016346.0
2007-05-17 20:30:00,2.16902,2.16902,2.16859,2.16882,2827079.0
2007-05-17 20:31:00,2.16899,2.16905,2.16885,2.16885,11504821.0
2007-05-17 20:32:00,2.16875,2.16895,2.16863,2.16863,3399149.0
2007-05-17 20:33:00,2.16868,2.16868,2.16846,2.16846,13167896.0
2007-05-17 20:34:00,2.1685,2.16853,2.1684,2.16848,4619782.0
2007-05-17 20:35:00,2.16848,2.16879,2.16848,2.16876,6952126.0
2007-05-17 20:36:00,2.16865,2.16882,2.16855,2.16882,1873346.0
2007-05-17 20:37:00,2.16886,2.16892,2.16884,2.16892,11445693.0
2007-05-17 20:38:00,2.16894,2.16894,2.16873,2.16873,1974802.0
2007-05-17 20:39:00,2.1685,2.1685,2.16837,2.16841,6430209.0
2007-05-17 20:40:00,2.16859,2.16886,2.16859,2.1688,9835203.0
2007-05-17 20:41:00,2.16869,2.16869,2.16821,2.16821,5296078.0
2007-05-17 20:42:00,2.16818,2.16818,2.1678,2.16793,1311610.0
2007-05-17 20:43:00,2.1683,2.16859,2.1683,2.16832,12411601.0
2007-05-17 20:44:00,2.16836,2.16836,2.16786,2.16804,6025418.0
2007-05-17 20:45:00,2.16786,2.16816,2.16781,2.16783,8674805.0
2007-05-17 20:46:00,2.16776,2.16825,2.16776,2.16825,2644077.0
2007-05-17 20:47:00,2.16817,2.16818,2.16791,2.16818,22257220.0
2007-05-17 20:48:00,2.16829,2.16838,2.16823,2.16827,1379668.0
2007-05-17 20:49:00,2.16837,2.16847,2.16836,2.16847,7637506.0
2007-05-17 20:50:00,2.16848,2.16866,2.16848,2.16859,2285947.0
2007-05-17 20:51:00,2.16854,2.16854,2.16827,2.16827,7407228.0
2007-05-17 20:52:00,2.16835,2.16835,2.16809,2.16809,5486160.0
2007-05-17 20:53:00,2.16789,2.16789,2.1675,2.16759,7090147.0
2007-05-17 20:54:00,2.16814,2.16841,2.16814,2.16841,6683596.0
2007-05-17 20:55:00,2.16849,2.16876,2.16849,2.16876,2109989.0
2007-05-17 20:56:00,2.16884,2.16889,2.16875,2.16883,23700429.0
2007-05-17 20:57:00,2.1688,2.1689,2.16879,2.1689,12559359.0
2007-05-17 20:58:00,2.16893,2.16893,2.16875,2.16889,1159377.0
2007-05-17 20:59:00,2.16904,2.16912,2.16859,2.16911,3307809.0
2007-05-17 21:00:00,2.16905,2.16924,2.16896,2.16924,5837163.0
2007-05-17 21:01:00,2.16931,2.16935,2.16927,2.16927,16881694.0
2007-05-17 21:02:00,2.16929,2.16943,2.16929,2.16943,725444.0
2007-05-17 21:03:00,2.16953,2.16976,2.16953,2.16976,3852193.0
2007-05-17 21:04:00,2.16974,2.16974,2.1694,2.1694,4436958.0
2007-05-17 21:05:00,2.16933,2.16943,2.16932,2.16943,13348631.0
2007-05-17 21:06:00,2.16941,2.16941,2.16891,2.16891,7705501.0
2007-05-17 21:07:00,2.16888,2.16888,2.16854,2.16854,4190719.0
2007-05-17 21:08:00,2.16874,2.169,2.16874,2.16894,5389592.0
2007-05-17 21:09:00,2.16881,2.16895,2.16865,2.16895,12825517.0
2007-05-17 21:10:00,2.16868,2.16907,2.16852,2.16852,4231389.0
2007-05-17 21:11:00,2.16836,2.16911,2.16836,2.16911,16996750.0
2007-05-17 21:12:00,2.16916,2.16924,2.16908,2.16908,8463980.0
2007-05-17 21:13:00,2.16888,2.16888,2.1687,2.16881,18576292.0
2007-05-17 21:14:00,2.16891,2.16929,2.16891,2.16917,15555134.0
2007-05-17 21:15:00,2.16922,2.16927,2.16915,2.16918,13480077.0
2007-05-17 21:16:00,2.16919,2.16929,2.16907,2.16927,3187842.0
2007-05-17 21:17:00,2.16922,2.16922,2.1689,2.1689,3758230.0
2007-05-17 21:18:00,2.16898,2.16903,2.16883,2.16894,6025647.0
2007-05-17 21:19:00,2.16884,2.16892,2.16878,2.16888,2527198.0
2007-05-17 21:20:00,2.16901,2.16904,2.16897,2.16897,10036863.0
2007-05-17 21:21:00,2.16908,2.16915,2.16895,2.16915,2934228.0
2007-05-17 21:22:00,2.16908,2.1691,2.16896,2.16898,6535927.0
2007-05-17 21:23:00,2.16882,2.16886,2.1686,2.1686,3820783.0
2007-05-17 21:24:00,2.16877,2.16877,2.16868,2.16876,5904983.0
2007-05-17 21:25:00,2.1688,2.16899,2.1688,2.16899,4254830.0
2007-05-17 21:26:00,2.16905,2.16915,2.16889,2.16889,4823731.0
2007-05-17 21:27:00,2.16877,2.1689,2.16871,2.16882,13357543.0
2007-05-17 21:28:00,2.16904,2.16914,2.16904,2.16913,2768883.0
2007-05-17 21:29:00,2.16904,2.16912,2.16902,2.16902,19282019.0
2007-05-17 21:30:00,2.16877,2.16889,2.16877,2.16879,2409233.0
2007-05-17 21:31:00,2.16865,2.16865,2.1685,2.16864,11861489.0
2007-05-17 21:32:00,2.16863,2.16863,2.16845,2.16845,4670584.0
2007-05-17 21:33:00,2.16843,2.16843,2.16832,2.16832,5283649.0
2007-05-17 21:34:00,2.16819,2.16837,2.16819,2.16827,5407146.0
2007-05-17 21:35:00,2.1681,2.1681,2.16771,2.16783,10039623.0
2007-05-17 21:36:00,2.16797,2.16825,2.16797,2.16819,10436864.0
2007-05-17 21:37:00,2.1683,2.16868,2.1683,2.16868,7776690.0
2007-05-17 21:38:00,2.16862,2.16862,2.16831,2.16843,4960683.0
2007-05-17 21:39:00,2.16846,2.16848,2.16834,2.16834,9807098.0
2007-05-17 21:40:00,2.16829,2.16838,2.16827,2.16838,16190296.0
2007-05-17 21:41:00,2.16836,2.16845,2.16823,2.16823,13983386.0
2007-05-17 21:42:00,2.1683,2.16837,2.16818,2.16827,3229379.0
2007-05-17 21:43:00,2.16827,2.16839,2.16792,2.16792,11515963.0
2007-05-17 21:44:00,2.16791,2.16839,2.16791,2.16827,7045037.0
2007-05-17 21:45:00,2.16811,2.16811,2.16804,2.16811,3712369.0
2007-05-17 21:46:00,2.16817,2.16844,2.16817,2.16844,415676.0
2007-05-17 21:47:00,2.16842,2.16863,2.16839,2.16855,21543363.0
2007-05-17 21:48:00,2.16851,2.16865,2.16851,2.16862,21836763.0
2007-05-17 21:49:00,2.16876,2.16897,2.16876,2.16895,5488960.0
2007-05-17 21:50:00,2.16869,2.16877,2.16819,2.1682,9869752.0
2007-05-17 21:51:00,2.1683,2.1689,2.16826,2.1689,15533118.0
2007-05-17 21:52:00,2.1691,2.16929,2.16904,2.16917,3259611.0
2007-05-17 21:53:00,2.16913,2.16933,2.16913,2.16933,19195844.0
2007-05-17 21:54:00,2.1694,2.1694,2.1691,2.1692,2155874.0
2007-05-17 21:55:00,2.16908,2.16921,2.169,2.16921,3568486.0
2007-05-17 21:56:00,2.16922,2.16922,2.16893,2.16893,834669.0
2007-05-17 21:57:00,2.16886,2.16899,2.16886,2.16899,10013375.0
2007-05-17 21:58:00,2.16888,2.16898,2.16877,2.16878,19682423.0
2007-05-17 21:59:00,2.16865,2.16868,2.16836,2.16868,2758404.0
2007-05-17 22:00:00,2.16875,2.16881,2.16867,2.16881,2138938.0
2007-05-17 22:01:00,2.1688,2.1688,2.16866,2.16866,4230939.0
2007-05-17 22:02:00,2.16863,2.16867,2.16817,2.16839,10951019.0
2007-05-17 22:03:00,2.16856,2.16876,2.16856,2.16861,2308857.0
2007-05-17 22:04:00,2.16854,2.16872,2.16854,2.16857,3473737.0
2007-05-17 22:05:00,2.16868,2.1687,2.1683,2.16845,4539802.0
2007-05-17 22:06:00,2.16856,2.16871,2.16856,2.16871,7492196.0
2007-05-17 22:07:00,2.16867,2.16867,2.16821,2.16829,4576550.0
2007-05-17 22:08:00,2.16846,2.16868,2.16846,2.16867,1590085.0
2007-05-17 22:09:00,2.16866,2.16866,2.16852,2.16857,2481843.0
2007-05-17 22:10:00,2.16853,2.16853,2.16816,2.16816,7232279.0
2007-05-17 22:11:00,2.16823,2.16836,2.1682,2.16836,11144705.0
2007-05-17 22:12:00,2.16822,2.16822,2.16774,2.1678,8487417.0
2007-05-17 22:13:00,2.16788,2.16803,2.16788,2.168,7432579.0
2007-05-17 22:14:00,2.16791,2.16791,2.16771,2.16771,1723131.0
2007-05-17 22:15:00,2.16765,2.1677,2.16705,2.16705,1874825.0
2007-05-17 22:16:00,2.16682,2.16714,2.16682,2.16714,9489126.0
2007-05-17 22:17:00,2.16718,2.16736,2.16718,2.16732,4303836.0
2007-05-17 22:18:00,2.16744,2.16759,2.16744,2.16759,1906043.0
2007-05-17 22:19:00,2.16759,2.16775,2.16753,2.16753,2511497.0
2007-05-17 22:20:00,2.16754,2.16754,2.16738,2.16744,1461245.0
2007-05-17 22:21:00,2.16733,2.16742,2.1673,2.16732,10597542.0
2007-05-17 22:22:00,2.16741,2.16757,2.1674,2.16757,2990432.0
2007-05-17 22:23:00,2.16764,2.16779,2.16764,2.16767,3338198.0
2007-05-17 22:24:00,2.16753,2.16782,2.16753,2.16782,4645059.0
2007-05-17 22:25:00,2.16792,2.16803,2.16792,2.16793,1025048.0
2007-05-17 22:26:00,2.16802,2.16822,2.16802,2.16822,4162005.0
2007-05-17 22:27:00,2.1681,2.1681,2.16772,2.16772,4540159.0
2007-05-17 22:28:00,2.16791,2.16811,2.16787,2.16808,8520527.0
2007-05-17 22:29:00,2.16803,2.16809,2.16787,2.16799,10824926.0
2007-05-17 22:30:00,2.168,2.16803,2.16786,2.16803,15482563.0
2007-05-17 22:31:00,2.16811,2.16822,2.16804,2.16822,5387001.0
2007-05-17 22:32:00,2.16806,2.1681,2.16781,2.1681,3737333.0
2007-05-17 22:33:00,2.16825,2.16846,2.16812,2.16846,5114858.0
2007-05-17 22:34:00,2.16854,2.16868,2.16854,2.16865,1396229.0
2007-05-17 22:35:00,2.1686,2.1686,2.1684,2.16847,3482527.0
2007-05-17 22:36:00,2.16849,2.16866,2.16849,2.16866,11316902.0
2007-05-17 22:37:00,2.1687,2.1688,2.16865,2.16878,6622057.0
2007-05-17 22:38:00,2.16872,2.16879,2.16848,2.16848,11627236.0
2007-05-17 22:39:00,2.16837,2.16843,2.16836,2.1684,2355087.0
2007-05-17 22:40:00,2.16834,2.16846,2.16799,2.16846,6306521.0
2007-05-17 22:41:00,2.16863,2.16906,2.16863,2.16906,2131438.0
2007-05-17 22:42:00,2.16897,2.16897,2.16871,2.16874,4024935.0
2007-05-17 22:43:00,2.16876,2.16895,2.16876,2.16879,21021183.0
2007-05-17 22:44:00,2.16893,2.16937,2.16893,2.16937,21702545.0
2007-05-17 22:45:00,2.16927,2.16929,2.16922,2.16924,6794834.0
2007-05-17 22:46:00,2.1693,2.16978,2.1693,2.16977,6239193.0
2007-05-17 22:47:00,2.16993,2.16997,2.16979,2.16986,2089790.0
2007-05-17 22:48:00,2.16986,2.17018,2.16986,2.17018,4762138.0
2007-05-17 22:49:00,2.17029,2.17058,2.17027,2.17058,16642407.0
2007-05-17 22:50:00,2.17048,2.17075,2.17048,2.17075,1217907.0
2007-05-17 22:51:00,2.17078,2.17078,2.17064,2.17069,17916839.0
2007-05-17 22:52:00,2.17069,2.17079,2.17062,2.17063,11219066.0
2007-05-17 22:53:00,2.17068,2.17079,2.17056,2.17056,8367407.0
2007-05-17 22:54:00,2.17053,2.17053,2.17032,2.1704,5894380.0
2007-05-17 22:55:00,2.1706,2.17077,2.17057,2.17077,19568631.0
2007-05-17 22:56:00,2.17098,2.17142,2.17098,2.17142,11016789.0
2007-05-17 22:57:00,2.17154,2.17165,2.17153,2.17156,3919428.0
2007-05-17 22:58:00,2.17141,2.17141,2.17106,2.17106,12133299.0
2007-05-17 22:59:00,2.17097,2.17108,2.1709,2.17108,4590081.0
2007-05-17 23:00:00,2.17114,2.17114,2.17008,2.17008,6720102.0
2007-05-17 23:01:00,2.17035,2.17035,2.17018,2.17033,2225393.0
2007-05-17 23:02:00,2.17033,2.17059,2.17033,2.17056,16193920.0
2007-05-17 23:03:00,2.17051,2.17051,2.17022,2.17035,18434414.0
2007-05-17 23:04:00,2.17059,2.17097,2.17059,2.1708,3658402.0
2007-05-17 23:05:00,2.17086,2.1709,2.17052,2.17088,13017687.0
2007-05-17 23:06:00,2.17081,2.17093,2.1708,2.17092,14731679.0
2007-05-17 23:07:00,2.17093,2.17106,2.17093,2.17103,15484106.0
2007-05-17 23:08:00,2.17097,2.1713,2.17081,2.17106,3633997.0
2007-05-17 23:09:00,2.171,2.17103,2.1709,2.1709,6104982.0
2007-05-17 23:10:00,2.17069,2.17096,2.17061,2.17096,16382093.0
2007-05-17 23:11:00,2.17097,2.17125,2.17097,2.1711,2242345.0
2007-05-17 23:12:00,2.17121,2.17121,2.17105,2.17107,4856920.0
2007-05-17 23:13:00,2.17101,2.17101,2.17045,2.17045,6960665.0
2007-05-17 23:14:00,2.17046,2.17073,2.17046,2.17073,4659028.0
2007-05-17 23:15:00,2.17089,2.17099,2.17076,2.17076,10356744.0
2007-05-17 23:16:00,2.17079,2.17083,2.17064,2.17064,2506437.0
2007-05-17 23:17:00,2.17072,2.17077,2.17065,2.17065,3916812.0
2007-05-17 23:18:00,2.17051,2.17087,2.17051,2.17087,4436487.0
2007-05-17 23:19:00,2.17079,2.17123,2.17079,2.17123,6303318.0
2007-05-17 23:20:00,2.17125,2.17126,2.17102,2.17126,3577169.0
2007-05-17 23:21:00,2.17122,2.17122,2.17112,2.17119,2884892.0
2007-05-17 23:22:00,2.17124,2.17138,2.17123,2.17136,5712584.0
2007-05-17 23:23:00,2.17129,2.1713,2.17099,2.17111,14432590.0
2007-05-17 23:24:00,2.1711,2.17127,2.17098,2.17127,3270819.0
2007-05-17 23:25:00,2.17136,2.17162,2.17117,2.17162,5292066.0
2007-05-17 23:26:00,2.17164,2.17164,2.17148,2.17157,7438123.0
2007-05-17 23:27:00,2.17149,2.17154,2.17132,2.17132,5511321.0
2007-05-17 23:28:00,2.17124,2.17124,2.17098,2.1712,6646180.0
2007-05-17 23:29:00,2.17124,2.17124,2.17067,2.17075,4028939.0
2007-05-17 23:30:00,2.17098,2.17098,2.17074,2.17091,7931917.0
2007-05-17 23:31:00,2.17105,2.17105,2.17087,2.17096,5657924.0
2007-05-17 23:32:00,2.17086,2.17116,2.17086,2.17116,4659143.0
2007-05-17 23:33:00,2.17107,2.17107,2.17085,2.17085,9581334.0
2007-05-17 23:34:00,2.17096,2.17115,2.17091,2.17115,3784155.0
2007-05-17 23:35:00,2.17123,2.1714,2.17123,2.1714,11616837.0
2007-05-17 23:36:00,2.17141,2.17147,2.17111,2.17137,6066213.0
2007-05-17 23:37:00,2.17127,2.17133,2.17116,2.17121,4598851.0
2007-05-17 23:38:00,2.17124,2.17144,2.17124,2.17139,18164168.0
2007-05-17 23:39:00,2.17128,2.17128,2.17092,2.17104,7074061.0
2007-05-17 23:40:00,2.17107,2.17129,2.171,2.17129,3656629.0
2007-05-17 23:41:00,2.17118,2.17161,2.17118,2.17152,4779627.0
2007-05-17 23:42:00,2.17151,2.17183,2.17151,2.17163,6386771.0
2007-05-17 23:43:00,2.17169,2.17169,2.17156,2.17156,5024469.0
2007-05-17 23:44:00,2.17141,2.17159,2.17141,2.17152,16776386.0
2007-05-17 23:45:00,2.17138,2.17139,2.17113,2.17122,11654450.0
2007-05-17 23:46:00,2.1714,2.17156,2.17117,2.17117,1740763.0
2007-05-17 23:47:00,2.17108,2.17156,2.17108,2.17131,4916760.0
2007-05-17 23:48:00,2.17152,2.17159,2.17135,2.17135,7789543.0
2007-05-17 23:49:00,2.1711,2.1711,2.17083,2.17091,9412728.0
2007-05-17 23:50:00,2.17093,2.17093,2.17083,2.1709,13717115.0
2007-05-17 23:51:00,2.17089,2.17097,2.17082,2.17082,6998669.0
2007-05-17 23:52:00,2.17085,2.17103,2.17079,2.17095,15531170.0
2007-05-17 23:53:00,2.17103,2.17129,2.17103,2.17124,4936341.0
2007-05-17 23:54:00,2.1714,2.17151,2.17136,2.1714,4088040.0
2007-05-17 23:55:00,2.17119,2.17122,2.17104,2.17118,20306338.0
2007-05-17 23:56:00,2.1711,2.17112,2.17094,2.1711,5456197.0
2007-05-17 23:57:00,2.17109,2.17109,2.17102,2.17103,18560212.0
2007-05-17 23:58:00,2.17105,2.17105,2.17085,2.1709,4425874.0
2007-05-17 23:59:00,2.17098,2.17098,2.17083,2.1709,9292169.0
2007-05-18 00:00:00,2.17088,2.17088,2.17077,2.17077,7290437.0
2007-05-18 00:01:00,2.17078,2.17083,2.17064,2.17066,3384728.0
2007-05-18 00:02:00,2.17056,2.17066,2.17038,2.17038,21809879.0
2007-05-18 00:03:00,2.17034,2.17047,2.1702,2.17047,8136307.0
2007-05-18 00:04:00,2.17057,2.17057,2.17029,2.17029,3886542.0
2007-05-18 00:05:00,2.17032,2.17042,2.17022,2.17039,4165124.0
2007-05-18 00:06:00,2.17063,2.17072,2.17062,2.17062,4243102.0
2007-05-18 00:07:00,2.17035,2.17045,2.17015,2.17021,4960936.0
2007-05-18 00:08:00,2.17022,2.17052,2.17019,2.17036,8972386.0
2007-05-18 00:09:00,2.17041,2.17047,2.16989,2.17021,16741507.0
2007-05-18 00:10:00,2.17026,2.17096,2.17026,2.17096,8009902.0
2007-05-18 00:11:00,2.17089,2.17089,2.16999,2.17039,5487919.0
2007-05-18 00:12:00,2.17043,2.17074,2.17043,2.17051,5662288.0
2007-05-18 00:13:00,2.17054,2.17061,2.17033,2.17033,3968552.0
2007-05-18 00:14:00,2.17009,2.17009,2.16989,2.16989,3826472.0
2007-05-18 00:15:00,2.16985,2.16995,2.1698,2.16995,3745062.0
2007-05-18 00:16:00,2.17013,2.17033,2.17013,2.17013,2431270.0
2007-05-18 00:17:00,2.17001,2.1702,2.17001,2.17006,9984228.0
2007-05-18 00:18:00,2.17016,2.17025,2.17015,2.17015,5669708.0
2007-05-18 00:19:00,2.17012,2.17012,2.16995,2.17,4372381.0
2007-05-18 00:20:00,2.17004,2.17013,2.1699,2.1699,7440351.0
2007-05-18 00:21:00,2.17003,2.1701,2.16998,2.1701,2257739.0
2007-05-18 00:22:00,2.17018,2.17025,2.17015,2.17015,8657472.0
2007-05-18 00:23:00,2.17021,2.17026,2.17021,2.17026,1489348.0
2007-05-18 00:24:00,2.17017,2.17022,2.16995,2.17022,7343499.0
2007-05-18 00:25:00,2.17018,2.1703,2.1701,2.1701,2119719.0
2007-05-18 00:26:00,2.17004,2.17023,2.17004,2.17018,16797329.0
2007-05-18 00:27:00,2.17024,2.1704,2.17024,2.17026,2479822.0
2007-05-18 00:28:00,2.17031,2.17043,2.17022,2.17043,3243340.0
2007-05-18 00:30:00,2.17068,2.17072,2.17046,2.17068,4788670.0
2007-05-18 00:31:00,2.1706,2.1706,2.17009,2.17015,21523447.0
2007-05-18 00:32:00,2.17033,2.17068,2.17024,2.17026,14009103.0
2007-05-18 00:33:00,2.17028,2.17031,2.17009,2.17031,12040498.0
2007-05-18 00:34:00,2.17041,2.17057,2.17035,2.17035,11326814.0
2007-05-18 00:36:00,2.17018,2.17029,2.16992,2.1701,10614964.0
2007-05-18 00:37:00,2.17019,2.17056,2.17019,2.17037,6788327.0
2007-05-18 00:38:00,2.1703,2.17059,2.17027,2.17059,2880350.0
2007-05-18 00:39:00,2.1704,2.1704,2.17013,2.17013,2968301.0
2007-05-18 00:40:00,2.17039,2.1707,2.17039,2.17062,4834913.0
2007-05-18 00:41:00,2.17057,2.17057,2.17029,2.17029,5409242.0
2007-05-18 00:42:00,2.17037,2.17066,2.17037,2.17038,16767573.0
2007-05-18 00:43:00,2.17029,2.17029,2.16984,2.17013,12274605.0
2007-05-18 00:44:00,2.17032,2.17049,2.17028,2.17031,6441554.0
2007-05-18 00:45:00,2.17024,2.1704,2.16987,2.17033,10278874.0
2007-05-18 00:46:00,2.17032,2.17066,2.17032,2.17037,14466430.0
2007-05-18 00:47:00,2.17042,2.1706,2.17033,2.1706,16050074.0
2007-05-18 00:48:00,2.17063,2.17084,2.17063,2.17084,5552169.0
2007-05-18 00:49:00,2.17085,2.17088,2.17038,2.17073,1763553.0
2007-05-18 00:50:00,2.17067,2.17067,2.17046,2.17048,4813441.0
2007-05-18 00:51:00,2.17054,2.17077,2.17054,2.17077,4602710.0
2007-05-18 00:52:00,2.17101,2.17104,2.17087,2.17087,4127889.0
2007-05-18 00:53:00,2.17072,2.17072,2.17034,2.17034,3285650.0
2007-05-18 00:54:00,2.17025,2.17062,2.17025,2.17045,2188361.0
2007-05-18 00:55:00,2.17042,2.17042,2.17025,2.17025,3051270.0
2007-05-18 00:56:00,2.17025,2.17075,2.17025,2.17048,2419291.0
2007-05-18 00:57:00,2.17029,2.17043,2.17,2.17039,5076020.0
2007-05-18 00:58:00,2.17042,2.17057,2.17042,2.17057,1604843.0
2007-05-18 01:00:00,2.17049,2.17049,2.17033,2.17033,12387271.0
2007-05-18 01:01:00,2.17023,2.17035,2.17018,2.1703,1741484.0
2007-05-18 01:02:00,2.17029,2.17064,2.17029,2.17062,10998649.0
2007-05-18 01:03:00,2.17057,2.17057,2.17034,2.17053,3730218.0
2007-05-18 01:04:00,2.17046,2.17055,2.17024,2.17036,6594412.0
2007-05-18 01:05:00,2.17036,2.17043,2.17032,2.17043,2822577.0
2007-05-18 01:06:00,2.17055,2.1706,2.17041,2.17047,14358865.0
2007-05-18 01:07:00,2.17045,2.17063,2.17044,2.17059,10948709.0
2007-05-18 01:08:00,2.17058,2.17058,2.17047,2.17047,8424014.0
2007-05-18 01:09:00,2.17033,2.17042,2.17002,2.17021,5781422.0
2007-05-18 01:10:00,2.17009,2.17045,2.17009,2.17045,725875.0
2007-05-18 01:11:00,2.17046,2.17049,2.17029,2.17041,1424754.0
2007-05-18 01:12:00,2.17039,2.17047,2.1702,2.1702,7363350.0
2007-05-18 01:13:00,2.17024,2.17024,2.17001,2.17018,3136724.0
2007-05-18 01:14:00,2.17011,2.17048,2.16993,2.17048,4314712.0
2007-05-18 01:15:00,2.17063,2.17083,2.17063,2.17082,4293873.0
2007-05-18 01:16:00,2.17075,2.17108,2.17073,2.17073,4923674.0
2007-05-18 01:17:00,2.17059,2.17071,2.17058,2.17061,3914655.0
2007-05-18 01:18:00,2.17057,2.17074,2.17029,2.1706,3256751.0
2007-05-18 01:19:00,2.17066,2.17071,2.17052,2.17052,3342650.0
2007-05-18 01:20:00,2.17058,2.17079,2.17058,2.17066,4426699.0
2007-05-18 01:21:00,2.17074,2.17078,2.17069,2.17073,3967868.0
2007-05-18 01:22:00,2.17065,2.17081,2.17044,2.17068,3117847.0
2007-05-18 01:23:00,2.17065,2.17088,2.17065,2.17072,9785571.0
2007-05-18 01:24:00,2.17073,2.17073,2.17028,2.17028,15587436.0
2007-05-18 01:25:00,2.17025,2.17081,2.17025,2.17073,1704251.0
2007-05-18 01:26:00,2.1707,2.1708,2.17062,2.17064,1523318.0
2007-05-18 01:27:00,2.17052,2.17083,2.17032,2.17083,25954140.0
2007-05-18 01:28:00,2.17086,2.17091,2.17071,2.17082,13067166.0
2007-05-18 01:29:00,2.17094,2.17094,2.17031,2.17031,9367330.0
2007-05-18 01:30:00,2.17074,2.17094,2.17074,2.17089,7047014.0
2007-05-18 01:31:00,2.17103,2.1712,2.17103,2.1711,6432236.0
2007-05-18 01:32:00,2.17099,2.17129,2.17099,2.17115,31118461.0
2007-05-18 01:33:00,2.17104,2.17104,2.17073,2.17073,4957844.0
2007-05-18 01:34:00,2.17098,2.17104,2.17086,2.17104,19835839.0
2007-05-18 01:35:00,2.17109,2.17138,2.17109,2.17129,6689681.0
2007-05-18 01:36:00,2.17117,2.17126,2.17104,2.17104,33873069.0
2007-05-18 01:37:00,2.1711,2.17124,2.17109,2.17124,3294921.0
2007-05-18 01:38:00,2.17125,2.17135,2.17118,2.17131,11088476.0
2007-05-18 01:39:00,2.17125,2.17137,2.17119,2.17119,6590888.0
2007-05-18 01:40:00,2.17103,2.17132,2.17096,2.17096,10452033.0
2007-05-18 01:42:00,2.17098,2.17111,2.1709,2.1709,8753953.0
2007-05-18 01:43:00,2.17088,2.17093,2.17084,2.1709,2066301.0
2007-05-18 01:44:00,2.17101,2.17115,2.17101,2.17109,5531813.0
2007-05-18 01:45:00,2.171,2.17116,2.171,2.17112,2981252.0
2007-05-18 01:46:00,2.17113,2.1717,2.17113,2.17156,1874538.0
2007-05-18 01:47:00,2.17132,2.17139,2.17125,2.17133,9667952.0
2007-05-18 01:48:00,2.1715,2.17175,2.17147,2.17175,9332623.0
2007-05-18 01:49:00,2.17191,2.17197,2.17125,2.17125,5980279.0
2007-05-18 01:50:00,2.17172,2.17172,2.17135,2.17156,2962025.0
2007-05-18 01:51:00,2.17151,2.17151,2.17124,2.17124,11393423.0
2007-05-18 01:52:00,2.17122,2.17135,2.17107,2.1712,8178971.0
2007-05-18 01:53:00,2.17121,2.17141,2.17094,2.17094,3543836.0
2007-05-18 01:54:00,2.17126,2.17161,2.17003,2.17149,3125066.0
2007-05-18 01:56:00,2.17132,2.17132,2.17072,2.17109,2153996.0
2007-05-18 01:57:00,2.171,2.171,2.17091,2.17092,16726278.0
2007-05-18 01:58:00,2.17096,2.17157,2.17093,2.1715,14275789.0
2007-05-18 02:00:00,2.17117,2.17121,2.17109,2.17121,4240652.0
2007-05-18 02:01:00,2.17121,2.17139,2.17118,2.17132,11381014.0
2007-05-18 02:02:00,2.17152,2.17159,2.17146,2.17147,3769044.0
2007-05-18 02:03:00,2.1714,2.17146,2.17136,2.17136,10194123.0
2007-05-18 02:04:00,2.17129,2.17129,2.17109,2.17118,18327839.0
2007-05-18 02:05:00,2.17114,2.17121,2.17105,2.17105,6294725.0
2007-05-18 02:06:00,2.17094,2.17115,2.17094,2.17115,9066429.0
2007-05-18 02:07:00,2.1711,2.1711,2.17092,2.17102,12280064.0
2007-05-18 02:08:00,2.17104,2.17105,2.17083,2.17094,18163867.0
2007-05-18 02:09:00,2.17087,2.17092,2.17075,2.17075,1159691.0
2007-05-18 02:10:00,2.17092,2.17107,2.17092,2.17107,18152714.0
2007-05-18 02:11:00,2.17105,2.17108,2.17091,2.17104,4917025.0
2007-05-18 02:12:00,2.1711,2.17122,2.1711,2.17122,1688323.0
2007-05-18 02:13:00,2.17111,2.1712,2.17096,2.17096,6655140.0
2007-05-18 02:14:00,2.17102,2.17125,2.17102,2.17105,6896207.0
2007-05-18 02:15:00,2.17099,2.17099,2.1708,2.17085,20661220.0
2007-05-18 02:16:00,2.1709,2.17138,2.17082,2.17082,20255524.0
2007-05-18 02:17:00,2.17077,2.17093,2.17073,2.17093,4454825.0
2007-05-18 02:18:00,2.17116,2.17135,2.17091,2.17102,2120411.0
2007-05-18 02:19:00,2.1712,2.17132,2.17106,2.17126,6702649.0
2007-05-18 02:20:00,2.17123,2.17129,2.17104,2.17104,2254750.0
2007-05-18 02:21:00,2.1712,2.17126,2.17115,2.17116,11515537.0
2007-05-18 02:22:00,2.17122,2.17129,2.17116,2.17119,6496672.0
2007-05-18 02:23:00,2.1711,2.17115,2.17099,2.17106,10596350.0
2007-05-18 02:24:00,2.17115,2.17121,2.17104,2.17119,3579165.0
2007-05-18 02:25:00,2.17112,2.17112,2.17104,2.17104,172428.0
2007-05-18 02:26:00,2.17108,2.1711,2.17087,2.17092,5064717.0
2007-05-18 02:27:00,2.17072,2.17072,2.17044,2.17055,3483071.0
2007-05-18 02:28:00,2.17078,2.17098,2.17078,2.17092,5522297.0
2007-05-18 02:29:00,2.17093,2.17108,2.17085,2.17108,14510368.0
2007-05-18 02:30:00,2.17097,2.17097,2.1706,2.17079,10877137.0
2007-05-18 02:31:00,2.17071,2.17071,2.17008,2.17023,8195176.0
2007-05-18 02:32:00,2.1703,2.17056,2.17025,2.17025,5028974.0
2007-05-18 02:33:00,2.17023,2.17023,2.17001,2.17018,4011957.0
2007-05-18 02:34:00,2.17015,2.17017,2.16993,2.17006,1071890.0
2007-05-18 02:35:00,2.17023,2.17046,2.17023,2.17032,4895203.0
2007-05-18 02:36:00,2.17044,2.17044,2.17026,2.1703,3600300.0
2007-05-18 02:37:00,2.17036,2.17036,2.17019,2.17019,3313498.0
2007-05-18 02:38:00,2.17013,2.1703,2.17011,2.17015,10205646.0
2007-05-18 02:39:00,2.17006,2.17006,2.16974,2.1698,1460808.0
2007-05-18 02:40:00,2.16991,2.17025,2.1699,2.1699,2465154.0
2007-05-18 02:42:00,2.16977,2.16995,2.16977,2.16977,4252382.0
2007-05-18 02:43:00,2.16965,2.16965,2.16956,2.16964,8748964.0
2007-05-18 02:44:00,2.16995,2.17017,2.16995,2.17013,1974540.0
2007-05-18 02:45:00,2.17012,2.17015,2.16998,2.17001,1720377.0
2007-05-18 02:46:00,2.17,2.17008,2.16985,2.16987,8130144.0
2007-05-18 02:47:00,2.16995,2.17005,2.16989,2.16989,9027249.0
2007-05-18 02:48:00,2.16999,2.17015,2.16993,2.17015,12206688.0
2007-05-18 02:49:00,2.17004,2.1702,2.17004,2.17012,6742126.0
2007-05-18 02:50:00,2.16998,2.16998,2.16992,2.16992,708378.0
2007-05-18 02:51:00,2.16992,2.17003,2.16992,2.17003,1696450.0
2007-05-18 02:52:00,2.17006,2.17013,2.16997,2.17008,4561751.0
2007-05-18 02:53:00,2.16996,2.16996,2.16972,2.16988,6977924.0
2007-05-18 02:54:00,2.16998,2.1701,2.16997,2.16998,4358488.0
2007-05-18 02:55:00,2.16975,2.16998,2.16975,2.16977,3783204.0
2007-05-18 02:56:00,2.16976,2.16989,2.16967,2.16967,2156399.0
2007-05-18 02:57:00,2.16953,2.16953,2.16929,2.16951,10331149.0
2007-05-18 02:58:00,2.1696,2.16978,2.1696,2.16978,4089840.0
2007-05-18 02:59:00,2.16973,2.16973,2.16952,2.16952,693804.0
2007-05-18 03:00:00,2.16944,2.16948,2.16932,2.16947,2622806.0
2007-05-18 03:01:00,2.16941,2.16941,2.16901,2.16922,19374369.0
2007-05-18 03:02:00,2.16941,2.16946,2.16938,2.16938,9493151.0
2007-05-18 03:03:00,2.16935,2.16935,2.16924,2.16924,916715.0
2007-05-18 03:04:00,2.16934,2.16936,2.16925,2.16928,3668642.0
2007-05-18 03:05:00,2.16929,2.16938,2.16915,2.16937,2134529.0
2007-05-18 03:06:00,2.16933,2.16936,2.16923,2.16923,21050382.0
2007-05-18 03:07:00,2.16912,2.16922,2.16895,2.16922,3551548.0
2007-05-18 03:08:00,2.1693,2.16931,2.1691,2.1691,16143336.0
2007-05-18 03:09:00,2.16902,2.16913,2.16886,2.16913,8126806.0
2007-05-18 03:10:00,2.16936,2.16947,2.16921,2.16921,5438923.0
2007-05-18 03:11:00,2.16905,2.16905,2.16889,2.16889,21151456.0
2007-05-18 03:12:00,2.16885,2.1692,2.16885,2.16894,19835522.0
2007-05-18 03:13:00,2.16913,2.16929,2.16913,2.16929,461400.0
2007-05-18 03:14:00,2.16934,2.16934,2.16903,2.16903,3481871.0
2007-05-18 03:15:00,2.16895,2.16918,2.16887,2.16918,7770832.0
2007-05-18 03:16:00,2.16924,2.16924,2.16878,2.16916,12632692.0
2007-05-18 03:17:00,2.16903,2.16904,2.1688,2.16904,2936332.0
2007-05-18 03:18:00,2.16907,2.16933,2.16907,2.16908,13610460.0
2007-05-18 03:19:00,2.16904,2.16904,2.16891,2.16891,16819339.0
2007-05-18 03:20:00,2.16899,2.16927,2.16899,2.16922,9812005.0
2007-05-18 03:21:00,2.16922,2.16922,2.16905,2.1691,5328339.0
2007-05-18 03:22:00,2.16916,2.16921,2.16905,2.1692,8271314.0
2007-05-18 03:23:00,2.16912,2.16925,2.16903,2.16925,11508283.0
2007-05-18 03:24:00,2.16923,2.16923,2.16904,2.16909,10700941.0
2007-05-18 03:25:00,2.16915,2.16915,2.16899,2.16908,5328289.0
2007-05-18 03:26:00,2.16933,2.16938,2.16914,2.16914,5061937.0
2007-05-18 03:27:00,2.16902,2.16915,2.16897,2.16915,4531907.0
2007-05-18 03:28:00,2.16933,2.16938,2.16927,2.16927,10841322.0
2007-05-18 03:29:00,2.16916,2.16916,2.16888,2.16895,2634768.0
2007-05-18 03:30:00,2.1691,2.1691,2.16896,2.16896,18091591.0
2007-05-18 03:31:00,2.16906,2.1691,2.16906,2.16908,2542593.0
2007-05-18 03:32:00,2.16897,2.16913,2.16894,2.16894,12336386.0
2007-05-18 03:33:00,2.16879,2.16896,2.16876,2.16896,4927201.0
2007-05-18 03:34:00,2.16902,2.16903,2.16898,2.16903,4400488.0
2007-05-18 03:35:00,2.16913,2.16925,2.16912,2.16912,6321575.0
2007-05-18 03:36:00,2.16881,2.16902,2.16881,2.169,4041446.0
2007-05-18 03:37:00,2.16905,2.16908,2.16888,2.16908,6585981.0
2007-05-18 03:38:00,2.16928,2.16933,2.16928,2.16928,3022798.0
2007-05-18 03:39:00,2.16917,2.16929,2.16917,2.16923,10435499.0
2007-05-18 03:40:00,2.16901,2.16901,2.16889,2.16893,1584471.0
2007-05-18 03:41:00,2.16894,2.16915,2.1688,2.16915,5963036.0
2007-05-18 03:42:00,2.1691,2.16933,2.1691,2.16933,3652313.0
2007-05-18 03:43:00,2.16937,2.16975,2.16929,2.1697,3139803.0
2007-05-18 03:44:00,2.16966,2.16966,2.16966,2.16966,6807296.0
2007-05-18 03:45:00,2.16953,2.16954,2.16938,2.16944,14532076.0
2007-05-18 03:46:00,2.16954,2.16959,2.16947,2.16948,18930290.0
2007-05-18 03:47:00,2.1693,2.1693,2.16879,2.16879,7839195.0
2007-05-18 03:48:00,2.1688,2.16887,2.16875,2.16875,16562806.0
2007-05-18 03:49:00,2.16882,2.16882,2.16859,2.16859,3895947.0
2007-05-18 03:50:00,2.16879,2.16893,2.16876,2.16884,13652881.0
2007-05-18 03:52:00,2.16893,2.16919,2.16893,2.16906,5438760.0
2007-05-18 03:53:00,2.16888,2.16893,2.16862,2.16878,7930734.0
2007-05-18 03:54:00,2.16877,2.16927,2.16877,2.16877,13164331.0
2007-05-18 03:55:00,2.16879,2.169,2.16876,2.169,4666553.0
2007-05-18 03:56:00,2.16908,2.16923,2.16908,2.16923,4186711.0
2007-05-18 03:58:00,2.16925,2.16936,2.16925,2.16935,15619628.0
2007-05-18 03:59:00,2.16931,2.16935,2.16927,2.16927,5575131.0
2007-05-18 04:00:00,2.1693,2.16946,2.16882,2.16946,3017521.0
2007-05-18 04:01:00,2.16944,2.16953,2.16934,2.16948,1207935.0
2007-05-18 04:02:00,2.16946,2.16949,2.16921,2.16921,12361573.0
2007-05-18 04:03:00,2.16919,2.16938,2.16909,2.16938,22548214.0
2007-05-18 04:04:00,2.1695,2.16957,2.16947,2.1695,2186064.0
2007-05-18 04:06:00,2.16904,2.16929,2.16897,2.1692,7237800.0
2007-05-18 04:07:00,2.16929,2.16929,2.16913,2.16913,5072733.0
2007-05-18 04:08:00,2.16908,2.16953,2.16908,2.16953,6994549.0
2007-05-18 04:09:00,2.16953,2.16953,2.16905,2.16905,2181039.0
2007-05-18 04:10:00,2.16911,2.16915,2.16909,2.16911,7248964.0
2007-05-18 04:11:00,2.16902,2.16902,2.16879,2.169,1531263.0
2007-05-18 04:12:00,2.16898,2.16904,2.16895,2.16904,24022903.0
2007-05-18 04:13:00,2.16909,2.16916,2.16906,2.16915,23682009.0
2007-05-18 04:14:00,2.16913,2.16913,2.16876,2.16876,9586480.0
2007-05-18 04:15:00,2.16892,2.16903,2.16879,2.16903,6621340.0
2007-05-18 04:16:00,2.16899,2.16911,2.16894,2.16911,13348677.0
2007-05-18 04:17:00,2.1688,2.16899,2.16876,2.16899,1223745.0
2007-05-18 04:18:00,2.16911,2.16918,2.16893,2.16893,5043405.0
2007-05-18 04:19:00,2.1688,2.16884,2.16868,2.16884,9705154.0
2007-05-18 04:20:00,2.16891,2.169,2.1689,2.16894,6436002.0
2007-05-18 04:21:00,2.16897,2.16897,2.16877,2.16877,1864779.0
2007-05-18 04:22:00,2.16874,2.16876,2.1687,2.16873,11243313.0
2007-05-18 04:23:00,2.16865,2.16865,2.16842,2.16849,2048267.0
2007-05-18 04:24:00,2.16857,2.16937,2.16857,2.16937,7504455.0
2007-05-18 04:25:00,2.16943,2.16976,2.1694,2.16976,4630898.0
2007-05-18 04:26:00,2.16984,2.17003,2.16984,2.17003,13059502.0
2007-05-18 04:27:00,2.16997,2.17009,2.16988,2.17009,3742733.0
2007-05-18 04:28:00,2.17018,2.17034,2.17018,2.17029,11101825.0
2007-05-18 04:29:00,2.17027,2.17027,2.16996,2.16996,2986245.0
2007-05-18 04:30:00,2.16996,2.17019,2.16996,2.17019,2960104.0
2007-05-18 04:31:00,2.17024,2.17036,2.17024,2.17036,1491409.0
2007-05-18 04:32:00,2.17038,2.17052,2.17038,2.17044,15222592.0
2007-05-18 04:33:00,2.17033,2.17033,2.1698,2.1698,5864500.0
2007-05-18 04:34:00,2.16984,2.16987,2.16965,2.1698,9996672.0
2007-05-18 04:35:00,2.16969,2.17001,2.16969,2.17001,4991548.0
2007-05-18 04:36:00,2.17001,2.17002,2.16968,2.16968,3428658.0
2007-05-18 04:37:00,2.16976,2.16985,2.16952,2.16985,14099873.0
2007-05-18 04:38:00,2.16999,2.17012,2.16995,2.17002,1679874.0
2007-05-18 04:39:00,2.17014,2.17014,2.17001,2.17001,2871020.0
2007-05-18 04:40:00,2.16997,2.17011,2.1699,2.17011,15544268.0
2007-05-18 04:41:00,2.17009,2.17016,2.17009,2.17016,3242823.0
2007-05-18 04:42:00,2.17013,2.1702,2.17005,2.17005,5427136.0
2007-05-18 04:43:00,2.17008,2.17008,2.16976,2.16976,2462768.0
2007-05-18 04:44:00,2.16967,2.1697,2.1694,2.1694,2954073.0
2007-05-18 04:45:00,2.16942,2.16956,2.16932,2.16935,3813971.0
2007-05-18 04:46:00,2.16928,2.16928,2.1692,2.1692,3700722.0
2007-05-18 04:48:00,2.16919,2.1692,2.16914,2.16914,6617729.0
2007-05-18 04:49:00,2.16918,2.16925,2.16917,2.16917,6154354.0
2007-05-18 04:50:00,2.16901,2.16911,2.16901,2.16902,6613006.0
2007-05-18 04:51:00,2.16895,2.16895,2.16882,2.16882,11809231.0
2007-05-18 04:52:00,2.16905,2.16948,2.16905,2.16948,15139194.0
2007-05-18 04:53:00,2.16937,2.16937,2.16923,2.16923,3949424.0
2007-05-18 04:54:00,2.16917,2.16917,2.16893,2.16903,1924010.0
2007-05-18 04:55:00,2.16894,2.16896,2.16879,2.16879,6719808.0
2007-05-18 04:56:00,2.16877,2.16883,2.16859,2.16883,8807540.0
2007-05-18 04:57:00,2.16897,2.16898,2.16865,2.16865,6842081.0
2007-05-18 04:58:00,2.16878,2.16903,2.16878,2.16903,5853151.0
2007-05-18 04:59:00,2.16909,2.16909,2.1689,2.16892,10852666.0
2007-05-18 05:00:00,2.16892,2.16906,2.16886,2.16892,1797123.0
2007-05-18 05:01:00,2.16875,2.16882,2.16869,2.16882,6336478.0
2007-05-18 05:02:00,2.16897,2.16908,2.16879,2.16908,1392786.0
2007-05-18 05:03:00,2.16913,2.1692,2.16897,2.16897,1625729.0
2007-05-18 05:04:00,2.16893,2.16911,2.16889,2.16911,12896601.0
2007-05-18 05:06:00,2.16909,2.16922,2.16905,2.1691,940624.0
2007-05-18 05:08:00,2.1692,2.16941,2.1692,2.16941,9522863.0
2007-05-18 05:09:00,2.1693,2.1693,2.16896,2.16896,5247546.0
2007-05-18 05:10:00,2.16902,2.16914,2.16895,2.169,2962011.0
2007-05-18 05:12:00,2.1689,2.1692,2.16889,2.1692,18463698.0
2007-05-18 05:13:00,2.16926,2.16926,2.16906,2.16918,2568397.0
2007-05-18 05:14:00,2.16918,2.16922,2.16906,2.16922,20690632.0
2007-05-18 05:15:00,2.16906,2.16923,2.16879,2.16904,8252551.0
2007-05-18 05:16:00,2.16894,2.16917,2.16894,2.16917,8488804.0
2007-05-18 05:17:00,2.16921,2.16929,2.16918,2.1692,7646262.0
2007-05-18 05:18:00,2.16915,2.1694,2.16911,2.16915,9256061.0
2007-05-18 05:19:00,2.16925,2.16942,2.16925,2.16942,5808328.0
2007-05-18 05:20:00,2.1694,2.16958,2.16937,2.16937,3967983.0
2007-05-18 05:21:00,2.16928,2.16934,2.16909,2.16934,4956199.0
2007-05-18 05:22:00,2.16928,2.16959,2.16928,2.16959,3944471.0
2007-05-18 05:23:00,2.1697,2.16985,2.16958,2.16985,12789359.0
2007-05-18 05:24:00,2.16983,2.16994,2.16976,2.16987,1904138.0
2007-05-18 05:25:00,2.16992,2.16992,2.16969,2.16969,10137164.0
2007-05-18 05:26:00,2.16988,2.17002,2.16988,2.16998,11387222.0
2007-05-18 05:27:00,2.17001,2.17001,2.16988,2.16998,4995060.0
2007-05-18 05:28:00,2.16995,2.17014,2.16988,2.17012,11483662.0
2007-05-18 05:29:00,2.16997,2.1703,2.16981,2.16981,16439453.0
2007-05-18 05:30:00,2.16973,2.16976,2.16956,2.16956,22500356.0
2007-05-18 05:31:00,2.16933,2.16941,2.16919,2.16941,5530030.0
2007-05-18 05:32:00,2.1692,2.16963,2.1692,2.16963,20775403.0
2007-05-18 05:33:00,2.16966,2.1697,2.16949,2.1697,8035916.0
2007-05-18 05:34:00,2.16973,2.16997,2.16973,2.16997,8749699.0
2007-05-18 05:35:00,2.16982,2.16997,2.16982,2.16997,1941093.0
2007-05-18 05:36:00,2.17,2.17,2.16965,2.16969,2607969.0
2007-05-18 05:37:00,2.16962,2.16999,2.16962,2.16999,5588899.0
2007-05-18 05:38:00,2.17005,2.17009,2.16981,2.16981,2020777.0
2007-05-18 05:39:00,2.16969,2.16969,2.16932,2.16952,2226345.0
2007-05-18 05:40:00,2.16965,2.16983,2.16964,2.16983,9898410.0
2007-05-18 05:41:00,2.16986,2.16992,2.16986,2.16987,1910808.0
2007-05-18 05:42:00,2.16989,2.16992,2.16976,2.1698,12263872.0
2007-05-18 05:43:00,2.16973,2.16981,2.16958,2.16981,19023441.0
2007-05-18 05:44:00,2.1697,2.16989,2.1697,2.16989,17861602.0
2007-05-18 05:46:00,2.16984,2.16986,2.16966,2.16966,1131896.0
2007-05-18 05:48:00,2.16983,2.16989,2.16983,2.16989,18974354.0
2007-05-18 05:49:00,2.16959,2.16979,2.16918,2.16979,8976258.0
2007-05-18 05:50:00,2.16987,2.17007,2.16986,2.16997,9190340.0
2007-05-18 05:51:00,2.16987,2.16998,2.16961,2.16998,13824196.0
2007-05-18 05:52:00,2.17016,2.1703,2.17016,2.17021,16318700.0
2007-05-18 05:54:00,2.17013,2.17031,2.17013,2.17031,2346813.0
2007-05-18 05:55:00,2.17036,2.17046,2.17026,2.17026,7086868.0
2007-05-18 05:56:00,2.17034,2.17043,2.17023,2.17023,1627776.0
2007-05-18 05:57:00,2.17018,2.17018,2.16996,2.17013,2386506.0
2007-05-18 05:58:00,2.1703,2.17055,2.1703,2.17052,26692663.0
2007-05-18 05:59:00,2.17068,2.17098,2.17068,2.17098,1226372.0
2007-05-18 06:00:00,2.17087,2.17087,2.1702,2.17024,6026869.0
2007-05-18 06:01:00,2.17013,2.17019,2.16987,2.16998,3249795.0
2007-05-18 06:02:00,2.17001,2.17048,2.17001,2.17048,11948008.0
2007-05-18 06:03:00,2.17047,2.17067,2.17047,2.17067,2846507.0
2007-05-18 06:04:00,2.17074,2.17089,2.17064,2.17064,3231156.0
2007-05-18 06:05:00,2.17071,2.17086,2.17071,2.17086,22311990.0
2007-05-18 06:06:00,2.17078,2.17078,2.1705,2.1705,10026210.0
2007-05-18 06:07:00,2.1704,2.17105,2.1704,2.17083,2926089.0
2007-05-18 06:08:00,2.1708,2.1708,2.17066,2.17074,5491215.0
2007-05-18 06:09:00,2.17061,2.17061,2.17007,2.17032,4538104.0
2007-05-18 06:10:00,2.17013,2.17086,2.17013,2.17078,7700690.0
2007-05-18 06:11:00,2.17096,2.17118,2.17096,2.1711,2471251.0
2007-05-18 06:12:00,2.17099,2.17099,2.17052,2.17075,2360141.0
2007-05-18 06:13:00,2.17054,2.17069,2.17026,2.17026,7981493.0
2007-05-18 06:14:00,2.17037,2.17045,2.16995,2.17045,10781724.0
2007-05-18 06:15:00,2.17058,2.17076,2.17055,2.17061,6130598.0
2007-05-18 06:16:00,2.17053,2.17053,2.17028,2.17044,4644300.0
2007-05-18 06:18:00,2.17062,2.1708,2.17062,2.17072,7465150.0
2007-05-18 06:19:00,2.17066,2.17093,2.17066,2.17091,4471956.0
2007-05-18 06:20:00,2.17081,2.17081,2.17055,2.17055,2778144.0
2007-05-18 06:21:00,2.1704,2.17043,2.17032,2.17043,2499760.0
2007-05-18 06:22:00,2.17048,2.17104,2.1704,2.17104,1409416.0
2007-05-18 06:23:00,2.17098,2.17101,2.17094,2.17094,5538209.0
2007-05-18 06:24:00,2.17084,2.17085,2.17072,2.17085,14158884.0
2007-05-18 06:25:00,2.17088,2.17088,2.17071,2.17071,8565375.0
2007-05-18 06:26:00,2.17066,2.17066,2.1704,2.1704,9335580.0
2007-05-18 06:27:00,2.17028,2.17039,2.17011,2.17039,5496310.0
2007-05-18 06:28:00,2.17055,2.17055,2.17049,2.17049,1178777.0
2007-05-18 06:29:00,2.17046,2.17046,2.17022,2.17043,1842075.0
2007-05-18 06:30:00,2.17057,2.171,2.17057,2.17091,3629504.0
2007-05-18 06:31:00,2.17096,2.17097,2.17079,2.17079,1708208.0
2007-05-18 06:32:00,2.17072,2.17075,2.17049,2.17064,17586711.0
2007-05-18 06:33:00,2.17073,2.17091,2.17073,2.17091,2750013.0
2007-05-18 06:34:00,2.17092,2.171,2.17087,2.1709,1297635.0
2007-05-18 06:35:00,2.17089,2.17089,2.17079,2.17079,1345417.0
2007-05-18 06:36:00,2.17074,2.1708,2.17064,2.17072,2287402.0
2007-05-18 06:37:00,2.17074,2.17074,2.17044,2.17044,805127.0
2007-05-18 06:38:00,2.1704,2.17056,2.1704,2.1705,3906500.0
2007-05-18 06:39:00,2.17025,2.17054,2.17012,2.17054,7555547.0
2007-05-18 06:40:00,2.17052,2.17063,2.17013,2.17013,34188079.0
2007-05-18 06:41:00,2.17034,2.17062,2.17026,2.1705,2363962.0
2007-05-18 06:42:00,2.17062,2.17062,2.17033,2.17033,14510247.0
2007-05-18 06:43:00,2.17013,2.17013,2.16996,2.16999,4249537.0
2007-05-18 06:44:00,2.17009,2.17045,2.17007,2.1702,8359217.0
2007-05-18 06:45:00,2.17028,2.1704,2.17027,2.1704,2553289.0
2007-05-18 06:46:00,2.17049,2.17065,2.17023,2.17065,2592486.0
2007-05-18 06:47:00,2.17056,2.17056,2.16985,2.16985,1915170.0
2007-05-18 06:48:00,2.16978,2.16986,2.16965,2.16986,6283597.0
2007-05-18 06:49:00,2.16997,2.17032,2.16997,2.17032,8142643.0
2007-05-18 06:50:00,2.17032,2.17034,2.1701,2.17017,5503094.0
2007-05-18 06:52:00,2.17017,2.17029,2.1701,2.1701,4099458.0
2007-05-18 06:53:00,2.17001,2.17001,2.16981,2.16986,6895748.0
2007-05-18 06:54:00,2.1699,2.17,2.1699,2.16998,8642465.0
2007-05-18 06:55:00,2.16998,2.1702,2.16988,2.1702,6489012.0
2007-05-18 06:56:00,2.17008,2.17008,2.16981,2.16998,8013474.0
2007-05-18 06:57:00,2.17011,2.17024,2.17011,2.17023,22289081.0
2007-05-18 06:58:00,2.17024,2.17058,2.17024,2.17056,10140557.0
2007-05-18 06:59:00,2.17074,2.17074,2.17019,2.17041,7360116.0
2007-05-18 07:00:00,2.17048,2.17053,2.17045,2.17046,5211293.0
2007-05-18 07:01:00,2.17051,2.17056,2.17044,2.17048,3029223.0
2007-05-18 07:02:00,2.17035,2.17042,2.17028,2.17028,1650503.0
2007-05-18 07:03:00,2.17023,2.17037,2.16995,2.16997,2955861.0
2007-05-18 07:04:00,2.17006,2.17006,2.16983,2.17002,1178402.0
2007-05-18 07:05:00,2.16995,2.16995,2.16963,2.16963,1968658.0
2007-05-18 07:06:00,2.16951,2.16976,2.16939,2.16976,8176338.0
2007-05-18 07:07:00,2.1698,2.1698,2.16957,2.16969,5496558.0
2007-05-18 07:08:00,2.16966,2.16973,2.1693,2.1693,1586864.0
2007-05-18 07:09:00,2.1697,2.16976,2.16969,2.16974,7594467.0
2007-05-18 07:10:00,2.16975,2.16975,2.16942,2.16942,28360223.0
2007-05-18 07:11:00,2.16935,2.16945,2.16935,2.16945,3444162.0
2007-05-18 07:12:00,2.16945,2.16945,2.16932,2.16936,4844945.0
2007-05-18 07:13:00,2.16935,2.16948,2.16912,2.16912,29451050.0
2007-05-18 07:14:00,2.16905,2.16912,2.16894,2.16912,730526.0
2007-05-18 07:15:00,2.1691,2.16919,2.16868,2.16868,2122420.0
2007-05-18 07:16:00,2.16862,2.16862,2.16826,2.16849,1078878.0
2007-05-18 07:17:00,2.16879,2.16897,2.16873,2.16897,14070308.0
2007-05-18 07:18:00,2.16904,2.16916,2.16893,2.16916,2378147.0
2007-05-18 07:19:00,2.16911,2.16911,2.16889,2.16889,1539835.0
2007-05-18 07:20:00,2.16891,2.16916,2.16891,2.16916,1978753.0
2007-05-18 07:21:00,2.16917,2.1692,2.16899,2.16899,2686408.0
2007-05-18 07:22:00,2.16881,2.16897,2.16868,2.16897,11374562.0
2007-05-18 07:23:00,2.16909,2.16922,2.16909,2.16915,4628499.0
2007-05-18 07:24:00,2.16912,2.16933,2.16912,2.16933,6205845.0
2007-05-18 07:25:00,2.16928,2.16938,2.16909,2.16938,6515669.0
2007-05-18 07:26:00,2.16938,2.16948,2.16933,2.16944,3551401.0
2007-05-18 07:27:00,2.16946,2.16959,2.1694,2.16959,1780266.0
2007-05-18 07:28:00,2.16962,2.17,2.1696,2.17,7431334.0
2007-05-18 07:29:00,2.17003,2.1701,2.1698,2.1698,3748210.0
2007-05-18 07:30:00,2.16961,2.16981,2.16949,2.16981,12752135.0
2007-05-18 07:31:00,2.16964,2.16975,2.16953,2.16975,5370598.0
2007-05-18 07:32:00,2.16974,2.16974,2.16923,2.16947,10095182.0
2007-05-18 07:33:00,2.1696,2.16973,2.1695,2.1695,1654460.0
2007-05-18 07:34:00,2.16946,2.16956,2.1693,2.1693,5717152.0
2007-05-18 07:35:00,2.16918,2.16918,2.16896,2.16904,2620122.0
2007-05-18 07:36:00,2.16935,2.16971,2.16935,2.16971,9021578.0
2007-05-18 07:37:00,2.1698,2.17,2.16967,2.16967,6363927.0
2007-05-18 07:38:00,2.16948,2.16963,2.16948,2.1695,12193057.0
2007-05-18 07:39:00,2.16949,2.16959,2.16949,2.16955,4150381.0
2007-05-18 07:40:00,2.16946,2.16953,2.1692,2.1692,1787742.0
2007-05-18 07:41:00,2.1692,2.16944,2.1692,2.1692,4253570.0
2007-05-18 07:42:00,2.1693,2.1698,2.1693,2.1698,2022532.0
2007-05-18 07:43:00,2.16967,2.16967,2.16909,2.16909,3140157.0
2007-05-18 07:44:00,2.16917,2.16929,2.16905,2.16929,2960992.0
2007-05-18 07:45:00,2.1692,2.16949,2.1692,2.16949,26221063.0
2007-05-18 07:46:00,2.16967,2.16993,2.16966,2.16966,1448984.0
2007-05-18 07:47:00,2.1696,2.1696,2.16911,2.16921,24433858.0
2007-05-18 07:48:00,2.16933,2.16933,2.16896,2.16896,3831499.0
2007-05-18 07:49:00,2.16895,2.16899,2.16871,2.16871,3194616.0
2007-05-18 07:50:00,2.16874,2.16877,2.16863,2.16876,21574686.0
2007-05-18 07:51:00,2.16883,2.16887,2.16878,2.16878,430452.0
2007-05-18 07:52:00,2.16869,2.16889,2.16859,2.16882,988752.0
2007-05-18 07:53:00,2.16896,2.16899,2.16882,2.16887,5871828.0
2007-05-18 07:54:00,2.16892,2.16902,2.16888,2.16894,9876222.0
2007-05-18 07:55:00,2.16887,2.16887,2.16857,2.16857,3312727.0
2007-05-18 07:56:00,2.16844,2.16855,2.16826,2.16855,16419884.0
2007-05-18 07:57:00,2.1685,2.1685,2.16823,2.16841,532684.0
2007-05-18 07:58:00,2.16839,2.16844,2.16835,2.16844,18440028.0
2007-05-18 07:59:00,2.16843,2.16843,2.16818,2.16826,18621898.0
2007-05-18 08:00:00,2.16836,2.16861,2.16836,2.16861,16731798.0
2007-05-18 08:01:00,2.16861,2.16906,2.16861,2.16906,14883554.0
2007-05-18 08:02:00,2.16881,2.16929,2.16881,2.16913,576005.0
2007-05-18 08:03:00,2.16911,2.16926,2.16903,2.16921,5062262.0
2007-05-18 08:04:00,2.16914,2.16914,2.1689,2.16902,3555902.0
2007-05-18 08:05:00,2.16908,2.16908,2.16888,2.16899,1856400.0
2007-05-18 08:06:00,2.16885,2.16899,2.1688,2.16888,3234273.0
2007-05-18 08:07:00,2.16887,2.16894,2.16738,2.16738,2544824.0
2007-05-18 08:08:00,2.16867,2.16867,2.16848,2.16848,5037881.0
2007-05-18 08:09:00,2.16854,2.16862,2.16854,2.16858,54595726.0
2007-05-18 08:10:00,2.16856,2.16859,2.16841,2.16841,10844262.0
2007-05-18 08:11:00,2.16847,2.16857,2.16808,2.16855,15220291.0
2007-05-18 08:12:00,2.16865,2.16897,2.16862,2.16897,3298316.0
2007-05-18 08:13:00,2.16896,2.16911,2.16889,2.16894,23536806.0
2007-05-18 08:14:00,2.16903,2.16905,2.16894,2.16894,3175374.0
2007-05-18 08:15:00,2.16896,2.16907,2.16896,2.16901,12833787.0
2007-05-18 08:16:00,2.16881,2.16888,2.16876,2.16888,1812216.0
2007-05-18 08:17:00,2.16882,2.16882,2.16843,2.16843,16107291.0
2007-05-18 08:18:00,2.16819,2.16825,2.16804,2.1682,17224830.0
2007-05-18 08:19:00,2.16819,2.16827,2.16818,2.16823,7750481.0
2007-05-18 08:20:00,2.16828,2.16848,2.16828,2.16848,2267090.0
2007-05-18 08:21:00,2.16852,2.16871,2.16843,2.16848,3449740.0
2007-05-18 08:22:00,2.16847,2.16847,2.16835,2.16838,1113271.0
2007-05-18 08:23:00,2.16835,2.16835,2.16814,2.16814,3745575.0
2007-05-18 08:24:00,2.16815,2.1683,2.16807,2.1683,6261614.0
2007-05-18 08:25:00,2.16839,2.16839,2.16828,2.16838,4928553.0
2007-05-18 08:26:00,2.16845,2.16847,2.16839,2.16839,4840697.0
2007-05-18 08:27:00,2.16833,2.16847,2.16827,2.16847,6406815.0
2007-05-18 08:28:00,2.16856,2.16882,2.16856,2.16882,1577083.0
2007-05-18 08:29:00,2.16895,2.16933,2.16895,2.16933,2125937.0
2007-05-18 08:30:00,2.16945,2.16948,2.16927,2.16927,20294714.0
2007-05-18 08:31:00,2.16907,2.16911,2.1689,2.1691,16319499.0
2007-05-18 08:32:00,2.16916,2.16926,2.16906,2.16913,5330067.0
2007-05-18 08:33:00,2.16925,2.16935,2.16922,2.16935,9125745.0
2007-05-18 08:34:00,2.16945,2.16956,2.16942,2.16942,9274031.0
2007-05-18 08:35:00,2.16871,2.16918,2.16871,2.1688,1407197.0
2007-05-18 08:36:00,2.16887,2.1692,2.16887,2.1692,9018518.0
2007-05-18 08:37:00,2.16928,2.16958,2.16928,2.16953,2696160.0
2007-05-18 08:38:00,2.16952,2.16962,2.16939,2.16959,2911142.0
2007-05-18 08:39:00,2.16944,2.16944,2.16917,2.16917,2700196.0
2007-05-18 08:40:00,2.16908,2.16916,2.1689,2.1689,4584555.0
2007-05-18 08:41:00,2.16889,2.16892,2.16878,2.16883,4738506.0
2007-05-18 08:42:00,2.16873,2.16873,2.16814,2.16814,8527284.0
2007-05-18 08:43:00,2.16806,2.16812,2.16791,2.16791,4407320.0
2007-05-18 08:44:00,2.16788,2.16792,2.1675,2.16773,18985990.0
2007-05-18 08:45:00,2.16774,2.16774,2.16738,2.16738,522912.0
2007-05-18 08:46:00,2.16737,2.16737,2.16706,2.16706,1768364.0
2007-05-18 08:47:00,2.16704,2.16723,2.16703,2.16711,14036140.0
2007-05-18 08:48:00,2.16722,2.16751,2.16722,2.16751,1051175.0
2007-05-18 08:49:00,2.1676,2.16808,2.1676,2.16808,4635975.0
2007-05-18 08:50:00,2.16805,2.16806,2.16785,2.16785,3856943.0
2007-05-18 08:51:00,2.16771,2.16771,2.16736,2.16736,5138196.0
2007-05-18 08:52:00,2.16736,2.16736,2.1671,2.1671,1191655.0
2007-05-18 08:53:00,2.16701,2.16701,2.16677,2.16677,4712383.0
2007-05-18 08:54:00,2.16681,2.16681,2.16633,2.16633,5649368.0
2007-05-18 08:55:00,2.1661,2.16618,2.16556,2.1656,9530906.0
2007-05-18 08:56:00,2.16563,2.16574,2.16556,2.16556,5021411.0
2007-05-18 08:57:00,2.16534,2.16535,2.16524,2.16535,3555326.0
2007-05-18 08:58:00,2.16543,2.16554,2.16527,2.16554,303762.0
2007-05-18 08:59:00,2.1655,2.1655,2.16509,2.16523,10674890.0
2007-05-18 09:00:00,2.16527,2.16538,2.16527,2.16538,1197707.0
2007-05-18 09:01:00,2.16538,2.16573,2.16538,2.16565,10608582.0
2007-05-18 09:02:00,2.16566,2.16587,2.16566,2.16587,15673631.0
2007-05-18 09:03:00,2.166,2.16618,2.16592,2.16617,6079371.0
2007-05-18 09:04:00,2.16612,2.16621,2.16593,2.16602,2787679.0
2007-05-18 09:05:00,2.16592,2.16592,2.16568,2.16573,2101389.0
2007-05-18 09:06:00,2.16582,2.16596,2.16575,2.16586,12502190.0
2007-05-18 09:07:00,2.16592,2.16666,2.16592,2.16666,3320850.0
2007-05-18 09:08:00,2.16667,2.16675,2.16662,2.16675,34311397.0
2007-05-18 09:09:00,2.16672,2.16672,2.16643,2.16643,750662.0
2007-05-18 09:10:00,2.16656,2.16687,2.16652,2.16687,10509273.0
2007-05-18 09:11:00,2.16681,2.16705,2.16681,2.16692,3686492.0
2007-05-18 09:12:00,2.1669,2.16705,2.1668,2.1668,1084970.0
2007-05-18 09:13:00,2.16692,2.16699,2.16687,2.16695,18281687.0
2007-05-18 09:14:00,2.1669,2.1669,2.16666,2.16681,2454138.0
2007-05-18 09:15:00,2.16667,2.16717,2.16667,2.16717,32847075.0
2007-05-18 09:16:00,2.16698,2.16753,2.16698,2.16728,2960487.0
2007-05-18 09:17:00,2.16716,2.16718,2.16698,2.16698,6287524.0
2007-05-18 09:18:00,2.16685,2.16704,2.16685,2.16701,1681330.0
2007-05-18 09:19:00,2.1669,2.16696,2.16682,2.16682,3118068.0
2007-05-18 09:20:00,2.16685,2.16685,2.16665,2.16665,1967394.0
2007-05-18 09:21:00,2.16651,2.16651,2.16589,2.16589,3124045.0
2007-05-18 09:22:00,2.16583,2.1661,2.16583,2.1661,962219.0
2007-05-18 09:23:00,2.16615,2.16632,2.16614,2.16614,8777768.0
2007-05-18 09:24:00,2.16602,2.16603,2.16597,2.16603,11313425.0
2007-05-18 09:25:00,2.16581,2.16607,2.16581,2.16595,1006221.0
2007-05-18 09:26:00,2.16599,2.16614,2.16599,2.16604,3641301.0
2007-05-18 09:27:00,2.16596,2.16596,2.16564,2.16573,2963088.0
2007-05-18 09:28:00,2.1659,2.16614,2.1659,2.16614,3187437.0
2007-05-18 09:29:00,2.16618,2.16652,2.16618,2.16652,16320747.0
2007-05-18 09:30:00,2.16664,2.16664,2.16652,2.16664,9890080.0
2007-05-18 09:31:00,2.16668,2.16668,2.16641,2.16641,7437024.0
2007-05-18 09:32:00,2.16661,2.16679,2.16652,2.16652,2911777.0
2007-05-18 09:33:00,2.16634,2.16653,2.16633,2.16642,3704515.0
2007-05-18 09:34:00,2.16646,2.16646,2.16631,2.16631,3225460.0
2007-05-18 09:35:00,2.16642,2.16659,2.16633,2.16659,1806334.0
2007-05-18 09:36:00,2.16659,2.16666,2.16629,2.16629,27214048.0
2007-05-18 09:37:00,2.16605,2.16622,2.16597,2.16621,14906028.0
2007-05-18 09:38:00,2.16622,2.16622,2.16612,2.16612,14491957.0
2007-05-18 09:39:00,2.16636,2.16686,2.16636,2.16686,13617635.0
2007-05-18 09:40:00,2.16685,2.16714,2.16685,2.16702,17402296.0
2007-05-18 09:41:00,2.16684,2.16701,2.16684,2.16701,7477679.0
2007-05-18 09:42:00,2.16696,2.16705,2.16694,2.16694,6712390.0
2007-05-18 09:43:00,2.16694,2.16704,2.16674,2.16704,13987059.0
2007-05-18 09:44:00,2.16707,2.16712,2.1669,2.16712,3621120.0
2007-05-18 09:45:00,2.16708,2.16708,2.16679,2.16679,4133191.0
2007-05-18 09:46:00,2.16663,2.16675,2.16657,2.16668,17440285.0
2007-05-18 09:47:00,2.16663,2.16663,2.1663,2.16637,2041918.0
2007-05-18 09:48:00,2.1665,2.1666,2.16637,2.16637,3084947.0
2007-05-18 09:49:00,2.16629,2.16635,2.16616,2.16635,1447702.0
2007-05-18 09:50:00,2.1664,2.16666,2.1664,2.16654,6858649.0
2007-05-18 09:51:00,2.16675,2.16687,2.16667,2.16682,25579696.0
2007-05-18 09:52:00,2.16698,2.16714,2.16697,2.16697,3706593.0
2007-05-18 09:53:00,2.16688,2.16692,2.16674,2.16674,7555655.0
2007-05-18 09:54:00,2.16662,2.16664,2.16628,2.16656,4702771.0
2007-05-18 09:55:00,2.1667,2.1668,2.16642,2.16642,8973123.0
2007-05-18 09:56:00,2.16622,2.16624,2.16606,2.16619,1460591.0
2007-05-18 09:57:00,2.16607,2.16607,2.16546,2.16546,15328344.0
2007-05-18 09:58:00,2.16532,2.16532,2.16508,2.16508,1690693.0
2007-05-18 09:59:00,2.16503,2.16507,2.16494,2.16494,1615515.0
2007-05-18 10:00:00,2.16503,2.16527,2.16503,2.16508,3769508.0
2007-05-18 10:01:00,2.16517,2.16528,2.16508,2.16511,10857768.0
2007-05-18 10:02:00,2.16512,2.16523,2.16486,2.16486,14247614.0
2007-05-18 10:03:00,2.16488,2.16492,2.16341,2.16492,5310729.0
2007-05-18 10:04:00,2.1648,2.1648,2.16445,2.16445,2076847.0
2007-05-18 10:05:00,2.16453,2.16465,2.16448,2.16449,2121629.0
2007-05-18 10:06:00,2.16432,2.16432,2.16393,2.16393,5106664.0
2007-05-18 10:07:00,2.16376,2.16376,2.16314,2.16314,739954.0
2007-05-18 10:08:00,2.16321,2.16321,2.16285,2.16289,700417.0
2007-05-18 10:09:00,2.16283,2.16283,2.16253,2.16253,18093717.0
2007-05-18 10:10:00,2.16248,2.16262,2.1624,2.16244,1972813.0
2007-05-18 10:11:00,2.16276,2.16335,2.16276,2.16335,7891105.0
2007-05-18 10:12:00,2.16337,2.16337,2.16308,2.16308,7211212.0
2007-05-18 10:13:00,2.16297,2.16297,2.16227,2.16227,2545761.0
2007-05-18 10:14:00,2.16226,2.16271,2.16226,2.16245,6125731.0
2007-05-18 10:15:00,2.16279,2.16306,2.1626,2.16306,11110342.0
2007-05-18 10:16:00,2.16303,2.16303,2.16265,2.16265,986136.0
2007-05-18 10:17:00,2.16266,2.16279,2.16266,2.16279,5027320.0
2007-05-18 10:18:00,2.16281,2.16335,2.16281,2.16335,1230272.0
2007-05-18 10:19:00,2.16322,2.16332,2.16311,2.16311,2844912.0
2007-05-18 10:20:00,2.16292,2.16326,2.16292,2.16326,475402.0
2007-05-18 10:21:00,2.16324,2.16324,2.16304,2.16304,5113474.0
2007-05-18 10:22:00,2.16298,2.16298,2.16254,2.16292,736090.0
2007-05-18 10:23:00,2.16294,2.1631,2.16261,2.16308,5822358.0
2007-05-18 10:24:00,2.16299,2.16337,2.16299,2.16328,31430603.0
2007-05-18 10:25:00,2.16349,2.16379,2.16349,2.1637,2751797.0
2007-05-18 10:26:00,2.16373,2.16374,2.16334,2.16334,3720106.0
2007-05-18 10:27:00,2.16303,2.16303,2.16275,2.16275,8219353.0
2007-05-18 10:28:00,2.16283,2.1632,2.16281,2.1632,674592.0
2007-05-18 10:29:00,2.1632,2.16342,2.1632,2.16331,11384249.0
2007-05-18 10:30:00,2.16341,2.16341,2.16285,2.16285,1892699.0
2007-05-18 10:31:00,2.16276,2.16276,2.16207,2.16207,4668614.0
2007-05-18 10:32:00,2.1621,2.1621,2.16126,2.16136,5477831.0
2007-05-18 10:33:00,2.1612,2.1612,2.16071,2.16071,17582624.0
2007-05-18 10:34:00,2.16062,2.16062,2.15998,2.15998,2481914.0
2007-05-18 10:35:00,2.1599,2.1599,2.15958,2.15971,6686118.0
2007-05-18 10:36:00,2.15967,2.15967,2.15944,2.15944,1428722.0
2007-05-18 10:37:00,2.15948,2.15948,2.15908,2.15911,14664487.0
2007-05-18 10:38:00,2.15912,2.15912,2.15893,2.1591,10577867.0
2007-05-18 10:39:00,2.15916,2.1594,2.15916,2.1594,1975201.0
2007-05-18 10:40:00,2.15933,2.15959,2.15933,2.15939,3006901.0
2007-05-18 10:41:00,2.15948,2.15966,2.15936,2.15966,579747.0
2007-05-18 10:42:00,2.15979,2.15998,2.15979,2.15997,10860392.0
2007-05-18 10:43:00,2.15987,2.16058,2.15987,2.16058,5694328.0
2007-05-18 10:44:00,2.1604,2.1605,2.16039,2.16039,4066019.0
2007-05-18 10:45:00,2.16029,2.16041,2.16023,2.16041,16821406.0
2007-05-18 10:46:00,2.1604,2.16053,2.1604,2.16053,6649213.0
2007-05-18 10:47:00,2.16057,2.16057,2.16011,2.16011,1308727.0
2007-05-18 10:48:00,2.1601,2.1601,2.15983,2.15992,5438051.0
2007-05-18 10:49:00,2.15986,2.15986,2.15958,2.15958,7455382.0
2007-05-18 10:50:00,2.15963,2.15964,2.15931,2.15941,3777836.0
2007-05-18 10:51:00,2.15934,2.15935,2.15911,2.15917,3103460.0
2007-05-18 10:52:00,2.15914,2.15914,2.15887,2.15887,16815401.0
2007-05-18 10:53:00,2.15888,2.15888,2.15857,2.15857,15512645.0
2007-05-18 10:54:00,2.15867,2.15867,2.15843,2.15845,4396803.0
2007-05-18 10:55:00,2.15842,2.15842,2.15813,2.15813,2700237.0
2007-05-18 10:56:00,2.15813,2.15813,2.15783,2.15783,2905742.0
2007-05-18 10:57:00,2.15795,2.15795,2.15761,2.15761,6636627.0
2007-05-18 10:58:00,2.1575,2.15757,2.15738,2.15741,8203664.0
2007-05-18 10:59:00,2.15736,2.15736,2.15714,2.15714,20371103.0
2007-05-18 11:00:00,2.15711,2.15711,2.15669,2.15669,220560.0
2007-05-18 11:01:00,2.15661,2.15663,2.15639,2.15642,5256403.0
2007-05-18 11:02:00,2.1561,2.15654,2.1561,2.15651,8818841.0
2007-05-18 11:03:00,2.15647,2.15648,2.15603,2.15603,5349756.0
2007-05-18 11:04:00,2.15601,2.15605,2.15591,2.15605,3069411.0
2007-05-18 11:05:00,2.156,2.15629,2.15599,2.15622,22101876.0
2007-05-18 11:06:00,2.15635,2.15658,2.15635,2.15656,2872258.0
2007-05-18 11:07:00,2.15668,2.1568,2.15662,2.1568,7623279.0
2007-05-18 11:08:00,2.15699,2.15699,2.15542,2.15542,8339417.0
2007-05-18 11:09:00,2.15694,2.15708,2.15693,2.15708,1840696.0
2007-05-18 11:10:00,2.15713,2.15769,2.15713,2.15769,16569652.0
2007-05-18 11:11:00,2.15783,2.15817,2.15782,2.15817,3028786.0
2007-05-18 11:12:00,2.15822,2.15855,2.1581,2.15855,12789409.0
2007-05-18 11:13:00,2.15868,2.15872,2.15823,2.15823,25390046.0
2007-05-18 11:14:00,2.15831,2.15831,2.15813,2.15814,2420055.0
2007-05-18 11:15:00,2.15827,2.15855,2.15827,2.15836,3942208.0
2007-05-18 11:16:00,2.15833,2.15856,2.15833,2.15856,4621168.0
2007-05-18 11:17:00,2.15875,2.15911,2.15875,2.15904,5717030.0
2007-05-18 11:18:00,2.15892,2.15892,2.15862,2.15871,5096337.0
2007-05-18 11:19:00,2.15876,2.15876,2.15857,2.15869,17017915.0
2007-05-18 11:20:00,2.15883,2.15925,2.15882,2.15925,11059402.0
2007-05-18 11:21:00,2.15938,2.15963,2.15938,2.15941,4869857.0
2007-05-18 11:22:00,2.15948,2.15948,2.15921,2.15921,1622549.0
2007-05-18 11:23:00,2.15921,2.15921,2.15906,2.15906,8847057.0
2007-05-18 11:24:00,2.15876,2.15899,2.15874,2.15899,10327285.0
2007-05-18 11:25:00,2.15911,2.15931,2.15908,2.15931,1227604.0
2007-05-18 11:26:00,2.15948,2.15974,2.15948,2.15974,2174499.0
2007-05-18 11:27:00,2.15952,2.15977,2.15952,2.15969,4406760.0
2007-05-18 11:28:00,2.15972,2.15989,2.15972,2.15974,1457129.0
2007-05-18 11:29:00,2.15982,2.16007,2.15982,2.16005,3274854.0
2007-05-18 11:30:00,2.16016,2.16056,2.16016,2.16056,9444714.0
2007-05-18 11:31:00,2.16053,2.16053,2.16016,2.16016,2084745.0
2007-05-18 11:32:00,2.16026,2.16052,2.16015,2.16052,1096994.0
2007-05-18 11:33:00,2.1607,2.1609,2.1607,2.16081,6231727.0
2007-05-18 11:34:00,2.16081,2.16083,2.16076,2.16076,5780982.0
2007-05-18 11:35:00,2.16081,2.16097,2.16076,2.16092,7280574.0
2007-05-18 11:36:00,2.16087,2.16092,2.16071,2.16071,1046915.0
2007-05-18 11:37:00,2.16064,2.16064,2.16032,2.16038,4217233.0
2007-05-18 11:38:00,2.16021,2.16027,2.15994,2.15996,36234385.0
2007-05-18 11:39:00,2.15983,2.15983,2.1597,2.15983,5349315.0
2007-05-18 11:40:00,2.15993,2.16005,2.15987,2.15991,1437207.0
2007-05-18 11:41:00,2.15984,2.15984,2.15954,2.15954,26044132.0
2007-05-18 11:42:00,2.15962,2.15962,2.15926,2.15926,5676544.0
2007-05-18 11:43:00,2.1592,2.1592,2.15891,2.15916,3717687.0
2007-05-18 11:44:00,2.15908,2.1591,2.15896,2.15897,5121171.0
2007-05-18 11:45:00,2.159,2.15912,2.159,2.15904,11806269.0
2007-05-18 11:46:00,2.15876,2.15879,2.1585,2.15865,755187.0
2007-05-18 11:47:00,2.15861,2.15883,2.1586,2.15883,11464133.0
2007-05-18 11:48:00,2.15878,2.15899,2.15876,2.15881,13537913.0
2007-05-18 11:49:00,2.15874,2.15874,2.15854,2.1586,322796.0
2007-05-18 11:50:00,2.15858,2.15858,2.15835,2.15835,12109943.0
2007-05-18 11:51:00,2.15813,2.15813,2.15788,2.15792,5606160.0
2007-05-18 11:52:00,2.15794,2.15795,2.15768,2.15768,405816.0
2007-05-18 11:53:00,2.1577,2.15801,2.15764,2.15798,12436334.0
2007-05-18 11:54:00,2.15804,2.15843,2.15804,2.15843,10633615.0
2007-05-18 11:55:00,2.15838,2.15841,2.15824,2.15824,2791712.0
2007-05-18 11:56:00,2.15824,2.15835,2.1582,2.15832,16882362.0
2007-05-18 11:57:00,2.15824,2.15827,2.15779,2.15824,11800046.0
2007-05-18 11:58:00,2.1581,2.15815,2.15798,2.15798,2362161.0
2007-05-18 11:59:00,2.15803,2.15803,2.15797,2.158,3973994.0
2007-05-18 12:00:00,2.15806,2.15824,2.15804,2.15804,30702196.0
2007-05-18 12:01:00,2.1582,2.15832,2.15818,2.15823,19500186.0
2007-05-18 12:02:00,2.15826,2.15832,2.15824,2.15827,4730247.0
2007-05-18 12:03:00,2.1583,2.15849,2.15691,2.15691,7285738.0
2007-05-18 12:04:00,2.15828,2.15839,2.15825,2.15827,2630569.0
2007-05-18 12:05:00,2.15798,2.15851,2.15798,2.15851,8296764.0
2007-05-18 12:06:00,2.15857,2.15873,2.15843,2.15865,1386061.0
2007-05-18 12:07:00,2.1588,2.15927,2.1588,2.15927,24660466.0
2007-05-18 12:08:00,2.15924,2.15953,2.15924,2.15939,4337375.0
2007-05-18 12:09:00,2.15927,2.15952,2.15922,2.15951,4003256.0
2007-05-18 12:10:00,2.15938,2.15938,2.15902,2.1591,2463787.0
2007-05-18 12:11:00,2.15894,2.15899,2.15879,2.15899,13205892.0
2007-05-18 12:12:00,2.15916,2.15926,2.15914,2.15914,1265306.0
2007-05-18 12:13:00,2.15932,2.15936,2.15928,2.15929,4842438.0
2007-05-18 12:14:00,2.15933,2.15969,2.15933,2.15969,3165709.0
2007-05-18 12:15:00,2.15971,2.15991,2.15971,2.15991,28331396.0
2007-05-18 12:16:00,2.16,2.16,2.15973,2.15976,3115753.0
2007-05-18 12:17:00,2.15973,2.15973,2.15955,2.15964,11133077.0
2007-05-18 12:18:00,2.15956,2.15973,2.15948,2.15961,1470674.0
2007-05-18 12:19:00,2.15958,2.15958,2.15932,2.15956,10166566.0
2007-05-18 12:20:00,2.15943,2.15962,2.15939,2.15962,26734633.0
2007-05-18 12:21:00,2.15959,2.1596,2.15916,2.15948,6931844.0
2007-05-18 12:22:00,2.15941,2.15943,2.15926,2.15937,4457795.0
2007-05-18 12:23:00,2.1593,2.1593,2.15901,2.15904,2798312.0
2007-05-18 12:24:00,2.15892,2.15898,2.15863,2.15898,3912337.0
2007-05-18 12:25:00,2.15904,2.15905,2.15886,2.15886,1038549.0
2007-05-18 12:26:00,2.15876,2.1589,2.15855,2.15855,22330144.0
2007-05-18 12:27:00,2.15872,2.15887,2.15832,2.15832,9101431.0
2007-05-18 12:28:00,2.15865,2.15875,2.15855,2.15875,535798.0
2007-05-18 12:29:00,2.15876,2.1588,2.15866,2.15873,3840810.0
2007-05-18 12:30:00,2.15879,2.15879,2.15857,2.15857,3565109.0
2007-05-18 12:31:00,2.15848,2.15848,2.15807,2.15807,1678761.0
2007-05-18 12:32:00,2.15806,2.15819,2.15805,2.15819,17268136.0
2007-05-18 12:33:00,2.15843,2.15854,2.1584,2.15854,4408552.0
2007-05-18 12:34:00,2.15855,2.15879,2.15847,2.15879,5579990.0
2007-05-18 12:35:00,2.15881,2.15899,2.15877,2.15899,15637191.0
2007-05-18 12:36:00,2.15887,2.15932,2.15887,2.15932,37910826.0
2007-05-18 12:37:00,2.15932,2.15952,2.15928,2.15952,10916132.0
2007-05-18 12:38:00,2.15952,2.15962,2.15938,2.15962,612940.0
2007-05-18 12:39:00,2.15966,2.15991,2.15957,2.15991,10458765.0
2007-05-18 12:40:00,2.16,2.16009,2.15994,2.15994,950720.0
2007-05-18 12:41:00,2.15997,2.16,2.1598,2.15982,8549674.0
2007-05-18 12:42:00,2.15987,2.16005,2.15987,2.16005,5070583.0
2007-05-18 12:43:00,2.1601,2.16011,2.15994,2.16011,2312302.0
2007-05-18 12:44:00,2.16006,2.16006,2.15995,2.16005,1233123.0
2007-05-18 12:45:00,2.16015,2.16023,2.16,2.16023,6075530.0
2007-05-18 12:46:00,2.16018,2.16021,2.16013,2.16021,2629295.0
2007-05-18 12:47:00,2.16021,2.16022,2.15987,2.15987,4345029.0
2007-05-18 12:48:00,2.15967,2.15976,2.15926,2.15971,8482170.0
2007-05-18 12:49:00,2.15977,2.16,2.15977,2.16,1612392.0
2007-05-18 12:50:00,2.16,2.16043,2.15996,2.16043,7271517.0
2007-05-18 12:51:00,2.16029,2.16029,2.15979,2.15979,1228950.0
2007-05-18 12:52:00,2.15972,2.15973,2.15951,2.15951,11883714.0
2007-05-18 12:53:00,2.1593,2.15982,2.1593,2.15982,9523743.0
2007-05-18 12:54:00,2.15984,2.15987,2.15938,2.15982,5550590.0
2007-05-18 12:55:00,2.15957,2.15958,2.15932,2.15932,2029459.0
2007-05-18 12:56:00,2.15937,2.15979,2.15937,2.15979,16787374.0
2007-05-18 12:57:00,2.1599,2.1602,2.1599,2.1602,3205421.0
2007-05-18 12:58:00,2.15999,2.15999,2.15974,2.15993,7216238.0
2007-05-18 12:59:00,2.15996,2.16001,2.15983,2.15983,2138332.0
2007-05-18 13:00:00,2.15995,2.16003,2.15991,2.15996,1186167.0
2007-05-18 13:01:00,2.15951,2.15999,2.15951,2.15985,11594842.0
2007-05-18 13:02:00,2.16011,2.16045,2.16011,2.16026,13824616.0
2007-05-18 13:03:00,2.16009,2.16009,2.15979,2.15985,9396393.0
2007-05-18 13:04:00,2.15981,2.15983,2.15956,2.15956,4380915.0
2007-05-18 13:05:00,2.1596,2.1598,2.1596,2.15964,4119520.0
2007-05-18 13:06:00,2.15942,2.15967,2.15942,2.15962,2485337.0
2007-05-18 13:07:00,2.15973,2.15973,2.15915,2.15915,5485059.0
2007-05-18 13:08:00,2.15897,2.15897,2.15866,2.15894,2591697.0
2007-05-18 13:09:00,2.15882,2.15924,2.15882,2.15924,11676428.0
2007-05-18 13:10:00,2.15929,2.1596,2.15929,2.15959,9195631.0
2007-05-18 13:11:00,2.15953,2.15953,2.15904,2.1591,1602688.0
2007-05-18 13:12:00,2.15896,2.15896,2.15861,2.15861,6836913.0
2007-05-18 13:13:00,2.15858,2.15858,2.15834,2.15855,5350492.0
2007-05-18 13:14:00,2.15875,2.15889,2.15865,2.15889,775183.0
2007-05-18 13:15:00,2.15889,2.15899,2.15882,2.15894,13880796.0
2007-05-18 13:16:00,2.15898,2.15911,2.15893,2.15907,14549677.0
2007-05-18 13:17:00,2.15903,2.15926,2.15903,2.15917,7559445.0
2007-05-18 13:18:00,2.15927,2.15965,2.15927,2.15965,4922147.0
2007-05-18 13:19:00,2.15974,2.15985,2.15965,2.15976,4938194.0
2007-05-18 13:20:00,2.15992,2.16013,2.1599,2.16013,6356810.0
2007-05-18 13:21:00,2.16014,2.16023,2.16006,2.16007,4065576.0
2007-05-18 13:22:00,2.16012,2.16012,2.15976,2.15989,6394187.0
2007-05-18 13:23:00,2.16005,2.16032,2.15978,2.16006,8726299.0
2007-05-18 13:24:00,2.16006,2.16027,2.16006,2.16026,516344.0
2007-05-18 13:25:00,2.16016,2.16016,2.15973,2.15973,14897138.0
2007-05-18 13:26:00,2.15963,2.15965,2.15937,2.15965,4753949.0
2007-05-18 13:27:00,2.15963,2.15963,2.15948,2.15958,12809116.0
2007-05-18 13:28:00,2.15954,2.15954,2.15933,2.15941,18076727.0
2007-05-18 13:29:00,2.15947,2.15973,2.15947,2.15973,9723958.0
2007-05-18 13:30:00,2.15973,2.15973,2.15963,2.15963,5265186.0
2007-05-18 13:31:00,2.15966,2.15967,2.15952,2.15963,30714957.0
2007-05-18 13:32:00,2.15953,2.15953,2.15922,2.15926,2557502.0
2007-05-18 13:33:00,2.15916,2.15916,2.15881,2.15884,9795550.0
2007-05-18 13:34:00,2.15848,2.15893,2.15848,2.15893,2501331.0
2007-05-18 13:35:00,2.15896,2.15902,2.1587,2.1587,3664197.0
2007-05-18 13:36:00,2.15849,2.15849,2.15788,2.15788,1400256.0
2007-05-18 13:37:00,2.15785,2.15797,2.15746,2.15746,9607659.0
2007-05-18 13:38:00,2.15787,2.15807,2.15781,2.15807,8449501.0
2007-05-18 13:39:00,2.15812,2.15815,2.15789,2.15789,1660310.0
2007-05-18 13:40:00,2.15804,2.15814,2.15784,2.15784,2336373.0
2007-05-18 13:41:00,2.15776,2.1578,2.15756,2.1578,3007683.0
2007-05-18 13:42:00,2.15783,2.15785,2.15766,2.15766,4065458.0
2007-05-18 13:43:00,2.15765,2.15791,2.15756,2.15791,964250.0
2007-05-18 13:44:00,2.15783,2.15783,2.1577,2.1577,4784526.0
2007-05-18 13:45:00,2.15768,2.15789,2.15768,2.15789,5334266.0
2007-05-18 13:46:00,2.15789,2.15789,2.15754,2.1576,5898410.0
2007-05-18 13:47:00,2.15774,2.15791,2.15774,2.15786,3025608.0
2007-05-18 13:48:00,2.15778,2.15785,2.15763,2.15763,1797394.0
2007-05-18 13:49:00,2.1577,2.15797,2.1577,2.15791,12976675.0
2007-05-18 13:50:00,2.15805,2.1581,2.15792,2.15803,9088089.0
2007-05-18 13:51:00,2.15814,2.15821,2.15812,2.15819,7900168.0
2007-05-18 13:52:00,2.15839,2.15906,2.15839,2.15869,12044670.0
2007-05-18 13:53:00,2.15907,2.15911,2.15897,2.15897,7206911.0
2007-05-18 13:54:00,2.15907,2.15934,2.15907,2.15934,2427654.0
2007-05-18 13:55:00,2.15935,2.15936,2.15923,2.15923,30568293.0
2007-05-18 13:56:00,2.15914,2.15914,2.15897,2.15897,4896516.0
2007-05-18 13:57:00,2.15909,2.15924,2.15902,2.15924,1517333.0
2007-05-18 13:58:00,2.15913,2.15929,2.15913,2.15928,4109135.0
2007-05-18 13:59:00,2.15931,2.15936,2.15921,2.15929,2440585.0
2007-05-18 14:00:00,2.15921,2.15927,2.15911,2.15927,1272152.0
2007-05-18 14:01:00,2.15928,2.15957,2.15811,2.15937,3855855.0
2007-05-18 14:02:00,2.15933,2.1595,2.15933,2.1595,5664365.0
2007-05-18 14:03:00,2.15958,2.15977,2.15958,2.15977,19753588.0
2007-05-18 14:04:00,2.1598,2.16013,2.1598,2.16013,9543726.0
2007-05-18 14:05:00,2.16016,2.16031,2.16012,2.16013,10636466.0
2007-05-18 14:06:00,2.16005,2.16005,2.1597,2.1598,971990.0
2007-05-18 14:07:00,2.1597,2.1597,2.15932,2.15932,3341579.0
2007-05-18 14:08:00,2.15929,2.15929,2.15902,2.15902,6614163.0
2007-05-18 14:09:00,2.15912,2.15942,2.15912,2.15934,2170039.0
2007-05-18 14:10:00,2.15937,2.15964,2.15937,2.15964,5102968.0
2007-05-18 14:11:00,2.15964,2.15972,2.15959,2.1596,16157049.0
2007-05-18 14:12:00,2.15942,2.15947,2.15926,2.15947,1689178.0
2007-05-18 14:13:00,2.15941,2.1596,2.15937,2.15937,10129544.0
2007-05-18 14:14:00,2.15923,2.15923,2.15903,2.15909,6368146.0
2007-05-18 14:15:00,2.1591,2.15964,2.1591,2.15964,26233804.0
2007-05-18 14:16:00,2.15982,2.15991,2.1598,2.15981,4662020.0
2007-05-18 14:17:00,2.15966,2.1598,2.15959,2.15961,6820460.0
2007-05-18 14:18:00,2.15929,2.15931,2.15892,2.15892,1884604.0
2007-05-18 14:19:00,2.15875,2.15875,2.15819,2.15819,8867966.0
2007-05-18 14:20:00,2.15819,2.15835,2.15817,2.15817,5628015.0
2007-05-18 14:21:00,2.15811,2.15811,2.15782,2.15798,4136093.0
2007-05-18 14:22:00,2.15789,2.15819,2.15789,2.15819,3099104.0
2007-05-18 14:23:00,2.15817,2.15824,2.15796,2.15824,17603022.0
2007-05-18 14:24:00,2.15823,2.15831,2.1579,2.1579,3096177.0
2007-05-18 14:25:00,2.15802,2.15814,2.15802,2.15802,1229276.0
2007-05-18 14:26:00,2.15797,2.15803,2.15784,2.15784,3612201.0
2007-05-18 14:27:00,2.15771,2.15779,2.15756,2.15779,2616033.0
2007-05-18 14:28:00,2.15781,2.15784,2.15762,2.15762,9786399.0
2007-05-18 14:29:00,2.15747,2.15747,2.15681,2.15681,877543.0
2007-05-18 14:30:00,2.15675,2.15675,2.15617,2.15617,12798241.0
2007-05-18 14:31:00,2.15609,2.15609,2.15537,2.15537,5163689.0
2007-05-18 14:32:00,2.15542,2.15542,2.1546,2.1546,8205866.0
2007-05-18 14:33:00,2.15448,2.15448,2.15396,2.15396,2683558.0
2007-05-18 14:34:00,2.15386,2.15386,2.15348,2.15348,2096778.0
2007-05-18 14:35:00,2.15339,2.15339,2.15296,2.15296,1537389.0
2007-05-18 14:36:00,2.15288,2.15288,2.15223,2.15223,4184175.0
2007-05-18 14:37:00,2.15222,2.15222,2.15193,2.15201,3431979.0
2007-05-18 14:38:00,2.15198,2.15198,2.15157,2.15169,519791.0
2007-05-18 14:39:00,2.15164,2.15174,2.15159,2.15162,6745637.0
2007-05-18 14:40:00,2.15165,2.15175,2.15159,2.15175,5963633.0
2007-05-18 14:41:00,2.15163,2.15199,2.15163,2.15199,7156569.0
2007-05-18 14:42:00,2.15203,2.15227,2.15203,2.15227,7050561.0
2007-05-18 14:43:00,2.15236,2.15252,2.15232,2.15251,28045860.0
2007-05-18 14:44:00,2.15254,2.15274,2.15254,2.15264,9475060.0
2007-05-18 14:45:00,2.15277,2.15284,2.15274,2.15274,8527593.0
2007-05-18 14:46:00,2.15279,2.15279,2.15254,2.15254,4133268.0
2007-05-18 14:47:00,2.15252,2.15253,2.15233,2.15233,14077989.0
2007-05-18 14:48:00,2.15231,2.15231,2.15204,2.1522,12965317.0
2007-05-18 14:49:00,2.15212,2.15212,2.15179,2.15187,7899957.0
2007-05-18 14:50:00,2.15174,2.15185,2.15152,2.15174,1371755.0
2007-05-18 14:51:00,2.15181,2.15224,2.15159,2.15224,17559418.0
2007-05-18 14:52:00,2.15227,2.15246,2.15227,2.15246,2076925.0
2007-05-18 14:53:00,2.15249,2.15281,2.15249,2.15275,8764533.0
2007-05-18 14:54:00,2.15272,2.15276,2.15264,2.15272,7729956.0
2007-05-18 14:55:00,2.15274,2.15274,2.15229,2.15246,3257992.0
2007-05-18 14:56:00,2.15234,2.15234,2.15198,2.15205,7260163.0
2007-05-18 14:57:00,2.15196,2.15196,2.15171,2.15183,3202493.0
2007-05-18 14:58:00,2.15179,2.15201,2.15179,2.15201,3571229.0
2007-05-18 14:59:00,2.15209,2.15231,2.15209,2.1522,2045869.0
2007-05-18 15:00:00,2.15232,2.15251,2.15232,2.15251,3695149.0
2007-05-18 15:01:00,2.1524,2.15246,2.15233,2.15234,5713921.0
2007-05-18 15:02:00,2.15225,2.15231,2.15201,2.15231,708902.0
2007-05-18 15:03:00,2.15236,2.15248,2.15225,2.15239,3289751.0
2007-05-18 15:04:00,2.15237,2.15263,2.15236,2.15263,14263866.0
2007-05-18 15:05:00,2.15276,2.15333,2.15276,2.15333,878016.0
2007-05-18 15:06:00,2.15334,2.1534,2.15321,2.1534,4812349.0
2007-05-18 15:07:00,2.15321,2.15321,2.15294,2.15294,3505715.0
2007-05-18 15:08:00,2.15314,2.15325,2.15312,2.15313,10331483.0
2007-05-18 15:09:00,2.1534,2.15364,2.1534,2.15362,10640246.0
2007-05-18 15:10:00,2.15356,2.15356,2.15306,2.15327,5654396.0
2007-05-18 15:11:00,2.1532,2.1532,2.15284,2.15289,8426708.0
2007-05-18 15:12:00,2.15299,2.1531,2.15286,2.1531,19911869.0
2007-05-18 15:13:00,2.15313,2.15313,2.15297,2.15298,3463044.0
2007-05-18 15:14:00,2.15282,2.15282,2.1525,2.15278,2683054.0
2007-05-18 15:15:00,2.1529,2.15317,2.1529,2.15306,1748647.0
2007-05-18 15:16:00,2.15326,2.15357,2.15326,2.1535,2712576.0
2007-05-18 15:17:00,2.15343,2.15343,2.15298,2.15298,5658950.0
2007-05-18 15:18:00,2.15287,2.15294,2.15265,2.15294,1362672.0
2007-05-18 15:19:00,2.15311,2.15325,2.15307,2.15319,1699853.0
2007-05-18 15:20:00,2.15323,2.15326,2.15307,2.15311,34036236.0
2007-05-18 15:21:00,2.15311,2.15311,2.15285,2.1529,6742478.0
2007-05-18 15:22:00,2.15292,2.15292,2.15265,2.15265,1727357.0
2007-05-18 15:23:00,2.15267,2.15276,2.15237,2.15272,2899431.0
2007-05-18 15:24:00,2.15265,2.1527,2.15258,2.15258,898396.0
2007-05-18 15:25:00,2.1526,2.15267,2.15246,2.15246,8795015.0
2007-05-18 15:26:00,2.15254,2.15257,2.1524,2.15252,1124007.0
2007-05-18 15:27:00,2.15114,2.15252,2.15114,2.15175,4570101.0
2007-05-18 15:28:00,2.15196,2.1524,2.15196,2.1524,12270184.0
2007-05-18 15:29:00,2.15239,2.15272,2.15217,2.15272,2979291.0
2007-05-18 15:30:00,2.1528,2.1528,2.15268,2.15269,1416322.0
2007-05-18 15:31:00,2.15269,2.15285,2.15264,2.15264,2621587.0
2007-05-18 15:32:00,2.15269,2.15282,2.15257,2.15257,3001092.0
2007-05-18 15:33:00,2.15248,2.15259,2.15238,2.15259,6271337.0
2007-05-18 15:34:00,2.15279,2.1529,2.15275,2.15281,12396520.0
2007-05-18 15:35:00,2.15277,2.15277,2.15262,2.15262,9773173.0
2007-05-18 15:36:00,2.15266,2.15284,2.15266,2.15279,5529752.0
2007-05-18 15:37:00,2.15289,2.15313,2.15284,2.15313,21230408.0
2007-05-18 15:38:00,2.15314,2.15331,2.15312,2.15331,954450.0
2007-05-18 15:39:00,2.15327,2.15343,2.15327,2.15327,6005439.0
2007-05-18 15:40:00,2.15314,2.15324,2.15308,2.15314,86891412.0
2007-05-18 15:41:00,2.15312,2.15314,2.15297,2.15303,1408771.0
2007-05-18 15:42:00,2.15299,2.15332,2.15295,2.15332,11473397.0
2007-05-18 15:43:00,2.15338,2.15357,2.15338,2.15357,1496767.0
2007-05-18 15:44:00,2.15355,2.1537,2.15352,2.15358,4705106.0
2007-05-18 15:45:00,2.15355,2.15358,2.15342,2.15342,25812597.0
2007-05-18 15:46:00,2.1535,2.15352,2.15306,2.15319,2806583.0
2007-05-18 15:47:00,2.15324,2.15334,2.1532,2.15333,2892175.0
2007-05-18 15:48:00,2.1532,2.1532,2.15273,2.15301,3970838.0
2007-05-18 15:49:00,2.15292,2.15292,2.15243,2.15243,1514784.0
2007-05-18 15:50:00,2.1525,2.1525,2.15179,2.15188,1503762.0
2007-05-18 15:51:00,2.15176,2.15176,2.15135,2.1516,5284925.0
2007-05-18 15:52:00,2.1517,2.15181,2.1516,2.15169,2580825.0
2007-05-18 15:53:00,2.15177,2.15192,2.15154,2.15192,3874485.0
2007-05-18 15:54:00,2.15194,2.15227,2.15194,2.15227,6008258.0
2007-05-18 15:55:00,2.15211,2.15247,2.15211,2.15239,21057236.0
2007-05-18 15:56:00,2.15249,2.15267,2.15234,2.15267,2630160.0
2007-05-18 15:57:00,2.15263,2.15269,2.15246,2.15269,8132276.0
2007-05-18 15:58:00,2.1528,2.15314,2.1528,2.15314,5018348.0
2007-05-18 15:59:00,2.15317,2.15359,2.15317,2.15347,6605357.0
2007-05-18 16:00:00,2.15332,2.15336,2.15313,2.15313,6096978.0
2007-05-18 16:01:00,2.1531,2.15329,2.15303,2.15329,15566074.0
2007-05-18 16:02:00,2.15327,2.15337,2.15312,2.15336,12404153.0
2007-05-18 16:03:00,2.15344,2.15371,2.15344,2.15365,28487284.0
2007-05-18 16:04:00,2.15375,2.15375,2.15344,2.15344,3215729.0
2007-05-18 16:05:00,2.15332,2.15332,2.15311,2.15312,5547072.0
2007-05-18 16:06:00,2.15302,2.15318,2.15302,2.15318,1543012.0
2007-05-18 16:07:00,2.15322,2.15352,2.15322,2.15352,977561.0
2007-05-18 16:08:00,2.15358,2.15386,2.15358,2.15386,2106861.0
2007-05-18 16:09:00,2.15395,2.15395,2.15367,2.15367,15381341.0
2007-05-18 16:10:00,2.1536,2.15364,2.15344,2.15364,680593.0
2007-05-18 16:11:00,2.15359,2.15405,2.15359,2.15405,11021168.0
2007-05-18 16:12:00,2.15418,2.15482,2.15418,2.15482,7652383.0
2007-05-18 16:13:00,2.15469,2.15469,2.15427,2.15427,2562139.0
2007-05-18 16:14:00,2.1544,2.15446,2.15429,2.15446,1099564.0
2007-05-18 16:15:00,2.15452,2.15475,2.15449,2.15475,928892.0
2007-05-18 16:16:00,2.15474,2.15474,2.15432,2.15432,28600324.0
2007-05-18 16:17:00,2.15428,2.15431,2.15392,2.15392,33787581.0
2007-05-18 16:18:00,2.15408,2.15408,2.15387,2.15387,955240.0
2007-05-18 16:19:00,2.15382,2.15382,2.1535,2.1535,22299699.0
2007-05-18 16:20:00,2.15351,2.15351,2.15308,2.15324,2350971.0
2007-05-18 16:21:00,2.15324,2.15324,2.153,2.153,2970308.0
2007-05-18 16:22:00,2.15303,2.1533,2.15303,2.15304,1154009.0
2007-05-18 16:23:00,2.15308,2.15309,2.15292,2.15309,2095231.0
2007-05-18 16:24:00,2.15302,2.15302,2.15268,2.1527,8047333.0
2007-05-18 16:25:00,2.15266,2.1528,2.15266,2.15275,6673275.0
2007-05-18 16:26:00,2.15263,2.15263,2.15223,2.15225,6393187.0
2007-05-18 16:27:00,2.15208,2.15219,2.15168,2.15189,2249022.0
2007-05-18 16:28:00,2.15166,2.15181,2.15145,2.15153,13070538.0
2007-05-18 16:29:00,2.15154,2.15154,2.15139,2.15145,765516.0
2007-05-18 16:30:00,2.15136,2.15136,2.15099,2.151,1794873.0
2007-05-18 16:31:00,2.15099,2.15099,2.1507,2.1507,11053117.0
2007-05-18 16:32:00,2.15068,2.15068,2.15051,2.15051,3459592.0
2007-05-18 16:33:00,2.15046,2.15048,2.15025,2.15025,4031562.0
2007-05-18 16:34:00,2.15023,2.15023,2.14988,2.14988,5908778.0
2007-05-18 16:35:00,2.15006,2.15028,2.14999,2.14999,6909927.0
2007-05-18 16:36:00,2.15008,2.15013,2.14991,2.14991,1220551.0
2007-05-18 16:37:00,2.14989,2.15024,2.14989,2.15024,11250264.0
2007-05-18 16:38:00,2.15036,2.15047,2.15033,2.15044,2240762.0
2007-05-18 16:39:00,2.15051,2.15073,2.15043,2.15073,2238226.0
2007-05-18 16:40:00,2.1506,2.15073,2.15035,2.15065,9217237.0
2007-05-18 16:41:00,2.15057,2.15057,2.1503,2.1503,12860365.0
2007-05-18 16:42:00,2.15016,2.15025,2.14994,2.15025,9993166.0
2007-05-18 16:43:00,2.15031,2.15069,2.15031,2.15069,11277793.0
2007-05-18 16:44:00,2.15075,2.15083,2.15062,2.15078,2645221.0
2007-05-18 16:45:00,2.1506,2.15067,2.15021,2.15021,8595087.0
2007-05-18 16:46:00,2.15031,2.15051,2.15009,2.15051,13140073.0
2007-05-18 16:47:00,2.15045,2.15045,2.15036,2.15039,6292143.0
2007-05-18 16:48:00,2.15035,2.15035,2.15007,2.15017,943192.0
2007-05-18 16:49:00,2.15006,2.15019,2.14982,2.14982,877040.0
2007-05-18 16:50:00,2.14965,2.14965,2.14935,2.14935,4989166.0
2007-05-18 16:51:00,2.14916,2.1494,2.14916,2.14932,8026254.0
2007-05-18 16:52:00,2.14942,2.14995,2.14942,2.14995,5707486.0
2007-05-18 16:53:00,2.15003,2.15003,2.1497,2.14974,5755250.0
2007-05-18 16:54:00,2.1498,2.15008,2.1498,2.15008,2800270.0
2007-05-18 16:55:00,2.15024,2.15063,2.15024,2.15063,14403620.0
2007-05-18 16:56:00,2.15069,2.15071,2.15058,2.1506,2838523.0
2007-05-18 16:57:00,2.15045,2.15112,2.15045,2.15112,4074138.0
2007-05-18 16:58:00,2.15116,2.15118,2.15106,2.15118,6405319.0
2007-05-18 16:59:00,2.1514,2.15172,2.1514,2.15145,27679670.0
2007-05-18 17:00:00,2.15149,2.15174,2.15131,2.15172,11383499.0
2007-05-18 17:01:00,2.15165,2.15205,2.15165,2.15195,3495638.0
2007-05-18 17:02:00,2.15213,2.15235,2.15213,2.15235,17877969.0
2007-05-18 17:03:00,2.15238,2.15268,2.15234,2.15268,11189842.0
2007-05-18 17:04:00,2.15273,2.15303,2.15273,2.15303,7233032.0
2007-05-18 17:05:00,2.15303,2.15324,2.15299,2.15324,19334456.0
2007-05-18 17:06:00,2.15288,2.15342,2.15288,2.15342,7347523.0
2007-05-18 17:07:00,2.15346,2.15369,2.15346,2.15369,4787738.0
2007-05-18 17:08:00,2.15373,2.15396,2.15373,2.15393,7048566.0
2007-05-18 17:09:00,2.15396,2.15409,2.15396,2.15409,3405800.0
2007-05-18 17:10:00,2.15414,2.15432,2.15413,2.15432,1589226.0
2007-05-18 17:11:00,2.15427,2.15453,2.15427,2.15453,1278620.0
2007-05-18 17:12:00,2.15439,2.15439,2.15411,2.15411,2739014.0
2007-05-18 17:13:00,2.15394,2.15394,2.15327,2.15327,1434821.0
2007-05-18 17:14:00,2.15379,2.15387,2.15367,2.15387,6573567.0
2007-05-18 17:15:00,2.15374,2.15406,2.15364,2.15406,13845693.0
2007-05-18 17:16:00,2.15406,2.15406,2.1538,2.1538,889183.0
2007-05-18 17:17:00,2.15383,2.15389,2.15368,2.15382,1694563.0
2007-05-18 17:18:00,2.15375,2.15375,2.15358,2.15365,7545858.0
2007-05-18 17:19:00,2.15381,2.15435,2.15381,2.15435,6363435.0
2007-05-18 17:20:00,2.15439,2.15447,2.15428,2.15447,17907060.0
2007-05-18 17:21:00,2.15447,2.15457,2.15441,2.15457,2644160.0
2007-05-18 17:22:00,2.15469,2.15475,2.15461,2.15473,3285323.0
2007-05-18 17:23:00,2.15464,2.15465,2.15421,2.15421,6818297.0
2007-05-18 17:24:00,2.15412,2.15412,2.15345,2.15348,2104856.0
2007-05-18 17:25:00,2.15326,2.15326,2.15302,2.15302,7266236.0
2007-05-18 17:26:00,2.15311,2.15314,2.15285,2.15289,5045817.0
2007-05-18 17:27:00,2.15277,2.15277,2.15227,2.15227,4359237.0
2007-05-18 17:28:00,2.15212,2.15234,2.15191,2.15193,4661540.0
2007-05-18 17:29:00,2.15198,2.1522,2.15185,2.1522,10553459.0
2007-05-18 17:30:00,2.15216,2.15216,2.15193,2.15193,15213609.0
2007-05-18 17:31:00,2.15196,2.15196,2.15174,2.15174,8121103.0
2007-05-18 17:32:00,2.15174,2.15174,2.1515,2.1515,6038327.0
2007-05-18 17:33:00,2.15144,2.15146,2.15116,2.15127,15134765.0
2007-05-18 17:34:00,2.15111,2.15146,2.15093,2.15146,3559260.0
2007-05-18 17:35:00,2.15145,2.15145,2.15122,2.15122,9209115.0
2007-05-18 17:36:00,2.15116,2.15116,2.15093,2.15093,4090676.0
2007-05-18 17:37:00,2.15098,2.15098,2.15074,2.15074,5551691.0
2007-05-18 17:38:00,2.15069,2.15069,2.15025,2.1505,4317200.0
2007-05-18 17:39:00,2.15052,2.1506,2.15052,2.15054,4964712.0
2007-05-18 17:40:00,2.15056,2.15063,2.15052,2.15063,1736136.0
2007-05-18 17:41:00,2.15066,2.15066,2.15044,2.15062,16144077.0
2007-05-18 17:42:00,2.1505,2.15064,2.15042,2.15064,7203898.0
2007-05-18 17:43:00,2.15065,2.15065,2.1505,2.1505,1206600.0
2007-05-18 17:44:00,2.15052,2.15069,2.15052,2.15059,11094634.0
2007-05-18 17:45:00,2.15038,2.15053,2.15029,2.15041,3742268.0
2007-05-18 17:46:00,2.15025,2.15042,2.15012,2.15042,6626841.0
2007-05-18 17:47:00,2.15048,2.1506,2.15048,2.15057,6989037.0
2007-05-18 17:48:00,2.15049,2.15049,2.14884,2.15014,17860991.0
2007-05-18 17:49:00,2.15007,2.15007,2.14985,2.14985,2628571.0
2007-05-18 17:50:00,2.14968,2.14982,2.14958,2.14958,896713.0
2007-05-18 17:51:00,2.14933,2.14943,2.14933,2.14941,3188193.0
2007-05-18 17:52:00,2.14955,2.14962,2.14947,2.14947,4789911.0
2007-05-18 17:53:00,2.14934,2.14942,2.14924,2.14925,510667.0
2007-05-18 17:54:00,2.14929,2.14947,2.14929,2.14936,12038319.0
2007-05-18 17:55:00,2.14943,2.14953,2.14931,2.14947,7628637.0
2007-05-18 17:56:00,2.14943,2.14952,2.14934,2.14934,1999581.0
2007-05-18 17:57:00,2.14947,2.14952,2.14935,2.14952,10049170.0
2007-05-18 17:58:00,2.1493,2.14979,2.1493,2.14944,2451973.0
2007-05-18 17:59:00,2.1492,2.14942,2.1492,2.14942,6956359.0
2007-05-18 18:00:00,2.14927,2.14952,2.14927,2.14946,1076917.0
2007-05-18 18:01:00,2.14948,2.1495,2.14918,2.14918,24457683.0
2007-05-18 18:02:00,2.14915,2.14916,2.14898,2.14898,14700281.0
2007-05-18 18:03:00,2.14908,2.14938,2.14908,2.14918,3592778.0
2007-05-18 18:04:00,2.14926,2.14929,2.14923,2.14923,17823444.0
2007-05-18 18:05:00,2.14929,2.14961,2.14929,2.14961,5177045.0
2007-05-18 18:06:00,2.14957,2.1496,2.14942,2.1495,6157585.0
2007-05-18 18:07:00,2.14941,2.14941,2.14908,2.14915,31602633.0
2007-05-18 18:08:00,2.14918,2.14934,2.14918,2.14931,11663917.0
2007-05-18 18:09:00,2.14924,2.14924,2.14909,2.14922,11180263.0
2007-05-18 18:10:00,2.14915,2.14926,2.14909,2.14925,5011384.0
2007-05-18 18:11:00,2.14926,2.14951,2.14919,2.14951,2228554.0
2007-05-18 18:12:00,2.14958,2.14971,2.14957,2.14959,6675822.0
2007-05-18 18:13:00,2.14951,2.14957,2.14935,2.14957,19907013.0
2007-05-18 18:14:00,2.14951,2.14951,2.14932,2.1494,14820868.0
2007-05-18 18:15:00,2.14948,2.14968,2.14943,2.14943,5175905.0
2007-05-18 18:16:00,2.14933,2.14944,2.14929,2.14933,5794662.0
2007-05-18 18:17:00,2.14944,2.14975,2.14944,2.14975,3804894.0
2007-05-18 18:18:00,2.14983,2.15008,2.1498,2.15008,2586161.0
2007-05-18 18:19:00,2.14973,2.15016,2.14973,2.15008,12341522.0
2007-05-18 18:20:00,2.15005,2.1501,2.14988,2.14988,4930024.0
2007-05-18 18:21:00,2.14996,2.14996,2.14969,2.14972,23160956.0
2007-05-18 18:22:00,2.14964,2.14964,2.14934,2.14952,10183785.0
2007-05-18 18:23:00,2.1496,2.14976,2.14956,2.14964,1063209.0
2007-05-18 18:24:00,2.14975,2.15019,2.14975,2.15019,6786908.0
2007-05-18 18:25:00,2.15015,2.15025,2.15011,2.15025,9289209.0
2007-05-18 18:26:00,2.15024,2.15035,2.1502,2.1502,263711.0
2007-05-18 18:27:00,2.15014,2.15018,2.15001,2.15001,14013641.0
2007-05-18 18:28:00,2.14997,2.15021,2.14983,2.14989,2812586.0
2007-05-18 18:29:00,2.1501,2.15049,2.1501,2.15049,7255760.0
2007-05-18 18:30:00,2.15046,2.15054,2.15044,2.15044,1596922.0
2007-05-18 18:31:00,2.15036,2.1504,2.15007,2.15007,6428164.0
2007-05-18 18:32:00,2.15015,2.1503,2.15011,2.1503,7105060.0
2007-05-18 18:33:00,2.15022,2.15053,2.15022,2.15053,10005230.0
2007-05-18 18:34:00,2.15054,2.15054,2.15031,2.15036,5217626.0
2007-05-18 18:35:00,2.15022,2.15034,2.1502,2.15031,6404839.0
2007-05-18 18:36:00,2.1503,2.1503,2.15008,2.15008,3861832.0
2007-05-18 18:37:00,2.14999,2.14999,2.14959,2.14969,14417504.0
2007-05-18 18:38:00,2.14975,2.14975,2.14964,2.14967,9391798.0
2007-05-18 18:39:00,2.14975,2.14988,2.14956,2.14988,10101501.0
2007-05-18 18:40:00,2.1499,2.15014,2.14988,2.15014,7385621.0
2007-05-18 18:41:00,2.1503,2.15056,2.1503,2.15046,6307480.0
2007-05-18 18:42:00,2.15041,2.15041,2.14971,2.15004,15230406.0
2007-05-18 18:43:00,2.14989,2.15063,2.14989,2.1506,2068383.0
2007-05-18 18:44:00,2.15062,2.15067,2.15045,2.15045,674760.0
2007-05-18 18:45:00,2.15042,2.15054,2.15042,2.15053,2965415.0
2007-05-18 18:46:00,2.15055,2.15079,2.15055,2.15074,2625609.0
2007-05-18 18:47:00,2.15104,2.15137,2.15104,2.15135,2910435.0
2007-05-18 18:48:00,2.15121,2.15141,2.15121,2.15141,9005850.0
2007-05-18 18:49:00,2.1515,2.15179,2.1515,2.15179,1873003.0
2007-05-18 18:50:00,2.15181,2.1519,2.1517,2.1519,3262475.0
2007-05-18 18:51:00,2.15198,2.152,2.15188,2.15195,4570919.0
2007-05-18 18:52:00,2.15201,2.15223,2.15201,2.15223,20024656.0
2007-05-18 18:53:00,2.15215,2.15218,2.15201,2.15207,6662892.0
2007-05-18 18:54:00,2.15201,2.15201,2.15132,2.15132,14961311.0
2007-05-18 18:55:00,2.15126,2.15162,2.15126,2.15159,15827158.0
2007-05-18 18:56:00,2.15164,2.15168,2.15154,2.15154,9369082.0
2007-05-18 18:57:00,2.15155,2.15156,2.15144,2.15153,5200378.0
2007-05-18 18:58:00,2.15148,2.15148,2.15119,2.15145,3668870.0
2007-05-18 18:59:00,2.15143,2.15179,2.15106,2.1517,5243099.0
2007-05-18 19:00:00,2.15166,2.15188,2.15146,2.15188,2824987.0
2007-05-18 19:01:00,2.15196,2.15218,2.15196,2.15197,1553143.0
2007-05-18 19:02:00,2.15181,2.15192,2.15155,2.15155,10320827.0
2007-05-18 19:03:00,2.15146,2.15173,2.15141,2.15173,9930134.0
2007-05-18 19:04:00,2.15175,2.15191,2.15175,2.15183,4188340.0
2007-05-18 19:05:00,2.15173,2.15173,2.15142,2.15142,6456987.0
2007-05-18 19:06:00,2.15122,2.15125,2.15109,2.15125,3524793.0
2007-05-18 19:07:00,2.15134,2.15138,2.1512,2.15132,7807383.0
2007-05-18 19:08:00,2.15086,2.15117,2.15086,2.15117,14713870.0
2007-05-18 19:09:00,2.15111,2.15111,2.1509,2.15099,5078282.0
2007-05-18 19:10:00,2.15098,2.15105,2.15098,2.15099,1684706.0
2007-05-18 19:11:00,2.15084,2.15084,2.15053,2.15053,7887198.0
2007-05-18 19:12:00,2.15077,2.15077,2.15058,2.15058,7803774.0
2007-05-18 19:13:00,2.15072,2.15093,2.15072,2.15093,5353695.0
2007-05-18 19:14:00,2.15089,2.15089,2.15044,2.15047,2888227.0
2007-05-18 19:15:00,2.15055,2.15062,2.15021,2.15042,4716623.0
2007-05-18 19:16:00,2.15043,2.15066,2.15036,2.15066,8487902.0
2007-05-18 19:17:00,2.15071,2.15098,2.15071,2.15087,7952152.0
2007-05-18 19:18:00,2.15088,2.15103,2.15075,2.15075,7562771.0
2007-05-18 19:19:00,2.15064,2.15072,2.1502,2.15054,14630726.0
2007-05-18 19:20:00,2.15063,2.15066,2.15022,2.15023,14903782.0
2007-05-18 19:21:00,2.15029,2.15067,2.15018,2.15067,6457271.0
2007-05-18 19:22:00,2.15089,2.15104,2.15084,2.15084,3973760.0
2007-05-18 19:23:00,2.15077,2.15077,2.15045,2.15052,7335398.0
2007-05-18 19:24:00,2.15058,2.15106,2.15058,2.15106,6240334.0
2007-05-18 19:25:00,2.15114,2.15155,2.15114,2.15155,27960202.0
2007-05-18 19:26:00,2.15153,2.1516,2.15135,2.15153,2287921.0
2007-05-18 19:27:00,2.15154,2.15178,2.1515,2.15178,8453411.0
2007-05-18 19:28:00,2.15174,2.15186,2.15174,2.15175,6631646.0
2007-05-18 19:29:00,2.15182,2.15182,2.15148,2.15156,2203365.0
2007-05-18 19:30:00,2.15154,2.15164,2.15153,2.15159,5531389.0
2007-05-18 19:31:00,2.15162,2.15185,2.15162,2.15181,4901978.0
2007-05-18 19:32:00,2.15175,2.152,2.1517,2.1517,6675077.0
2007-05-18 19:33:00,2.15167,2.15172,2.1515,2.1515,4288205.0
2007-05-18 19:34:00,2.15157,2.15175,2.15135,2.15175,5481231.0
2007-05-18 19:35:00,2.1517,2.15178,2.15156,2.15178,25975426.0
2007-05-18 19:36:00,2.15175,2.15192,2.15174,2.15181,2916043.0
2007-05-18 19:37:00,2.15186,2.15221,2.15186,2.15214,21420691.0
2007-05-18 19:38:00,2.15213,2.15222,2.15193,2.15193,6303374.0
2007-05-18 19:39:00,2.15161,2.152,2.15161,2.152,1773867.0
2007-05-18 19:40:00,2.15201,2.15213,2.15153,2.15213,5312916.0
2007-05-18 19:41:00,2.1522,2.15238,2.15215,2.15221,37306662.0
2007-05-18 19:42:00,2.15217,2.15217,2.15182,2.15182,14692832.0
2007-05-18 19:43:00,2.15174,2.15269,2.15174,2.15269,3475488.0
2007-05-18 19:44:00,2.15266,2.15266,2.15242,2.15242,5860404.0
2007-05-18 19:45:00,2.15241,2.15241,2.15199,2.15199,8245969.0
2007-05-18 19:46:00,2.15185,2.15199,2.15166,2.15185,3018622.0
2007-05-18 19:47:00,2.15182,2.15232,2.15182,2.15232,2219126.0
2007-05-18 19:48:00,2.15232,2.1525,2.15195,2.15195,19080076.0
2007-05-18 19:49:00,2.15185,2.15185,2.1516,2.15163,18529742.0
2007-05-18 19:50:00,2.15156,2.15172,2.15153,2.15153,10962077.0
2007-05-18 19:51:00,2.15146,2.15164,2.15139,2.15139,9368020.0
2007-05-18 19:52:00,2.15141,2.15141,2.15129,2.15131,10015994.0
2007-05-18 19:53:00,2.15136,2.15151,2.15136,2.15148,6280291.0
2007-05-18 19:54:00,2.1515,2.15161,2.15138,2.15149,19609429.0
2007-05-18 19:55:00,2.15141,2.15141,2.15122,2.15124,30098130.0
2007-05-18 19:56:00,2.15109,2.15109,2.15083,2.1509,1869623.0
2007-05-18 19:57:00,2.15078,2.15084,2.1507,2.1507,4224483.0
2007-05-18 19:58:00,2.15056,2.1507,2.15048,2.1507,2568623.0
2007-05-18 19:59:00,2.15072,2.15074,2.15055,2.15067,2577619.0
2007-05-18 20:00:00,2.15054,2.15054,2.15022,2.15033,3183757.0
2007-05-18 20:01:00,2.15042,2.15062,2.15041,2.15062,13517460.0
2007-05-18 20:02:00,2.15064,2.15074,2.15063,2.15073,17742948.0
2007-05-18 20:03:00,2.1506,2.1506,2.15017,2.15046,2233973.0
2007-05-18 20:04:00,2.15051,2.15067,2.15047,2.15067,3693895.0
2007-05-18 20:05:00,2.15065,2.15065,2.14902,2.1502,2846404.0
2007-05-18 20:06:00,2.15022,2.15022,2.15001,2.15001,1104362.0
2007-05-18 20:07:00,2.14999,2.15006,2.14994,2.15006,7617557.0
2007-05-18 20:08:00,2.15013,2.15033,2.15013,2.1503,11189770.0
2007-05-18 20:09:00,2.15026,2.15026,2.15007,2.15016,2939975.0
2007-05-18 20:10:00,2.15018,2.15034,2.15008,2.15034,12561804.0
2007-05-18 20:11:00,2.1503,2.1503,2.14998,2.14998,9804204.0
2007-05-18 20:12:00,2.14974,2.14976,2.14944,2.14944,10249074.0
2007-05-18 20:13:00,2.14954,2.14954,2.14934,2.14935,1727843.0
2007-05-18 20:14:00,2.14936,2.14939,2.14934,2.14939,2790910.0
2007-05-18 20:15:00,2.14952,2.1496,2.14948,2.14948,5038998.0
2007-05-18 20:16:00,2.14943,2.14943,2.14933,2.14933,1897778.0
2007-05-18 20:17:00,2.14936,2.14945,2.14931,2.14944,7979175.0
2007-05-18 20:18:00,2.14941,2.14945,2.14938,2.14942,4237749.0
2007-05-18 20:19:00,2.14951,2.14955,2.14933,2.14942,10670783.0
2007-05-18 20:20:00,2.14951,2.14969,2.14947,2.14967,6812286.0
2007-05-18 20:21:00,2.14977,2.1499,2.1497,2.14975,10623178.0
2007-05-18 20:22:00,2.14981,2.1499,2.14972,2.1499,3608104.0
2007-05-18 20:23:00,2.14983,2.14983,2.14961,2.14964,32873709.0
2007-05-18 20:24:00,2.1497,2.14984,2.14961,2.14961,6647137.0
2007-05-18 20:25:00,2.14958,2.14958,2.14931,2.14934,21384043.0
2007-05-18 20:26:00,2.14906,2.14917,2.14874,2.14874,4601247.0
2007-05-18 20:27:00,2.14886,2.14934,2.14886,2.14934,31763254.0
2007-05-18 20:28:00,2.14944,2.14974,2.14942,2.14942,5875796.0
2007-05-18 20:29:00,2.14923,2.14927,2.14906,2.14927,7139832.0
2007-05-18 20:30:00,2.1491,2.14972,2.1491,2.14972,9326293.0
2007-05-18 20:31:00,2.14966,2.14981,2.14957,2.14957,13941282.0
2007-05-18 20:32:00,2.14942,2.14949,2.14903,2.14932,28422515.0
2007-05-18 20:33:00,2.14961,2.14981,2.14961,2.14981,1420741.0
2007-05-18 20:34:00,2.14987,2.15004,2.14987,2.15004,1703909.0
2007-05-18 20:35:00,2.15009,2.15035,2.15009,2.1503,14917635.0
2007-05-18 20:36:00,2.15025,2.15038,2.15025,2.15025,9421888.0
2007-05-18 20:37:00,2.15043,2.15051,2.1503,2.15048,2843454.0
2007-05-18 20:38:00,2.15053,2.15073,2.15053,2.15073,4042245.0
2007-05-18 20:39:00,2.15079,2.1509,2.15079,2.1509,4142135.0
2007-05-18 20:40:00,2.15085,2.15089,2.15084,2.15088,3180144.0
2007-05-18 20:41:00,2.15083,2.15088,2.15044,2.15088,3392095.0
2007-05-18 20:42:00,2.15092,2.15108,2.1509,2.15101,3621663.0
2007-05-18 20:43:00,2.15108,2.15125,2.15099,2.15099,5265400.0
2007-05-18 20:44:00,2.15099,2.15112,2.15083,2.15112,4501385.0
2007-05-18 20:45:00,2.15119,2.15119,2.15074,2.15111,4469815.0
2007-05-18 20:46:00,2.1513,2.15142,2.15122,2.15137,2946664.0
2007-05-18 20:47:00,2.15114,2.15121,2.15114,2.15114,7396635.0
2007-05-18 20:48:00,2.15122,2.15129,2.15112,2.15129,1384734.0
2007-05-18 20:49:00,2.15131,2.15153,2.15131,2.15143,800656.0
2007-05-18 20:50:00,2.1515,2.15163,2.15126,2.1516,6117259.0
2007-05-18 20:51:00,2.15174,2.15189,2.15174,2.15189,8197755.0
2007-05-18 20:52:00,2.15195,2.15201,2.15184,2.15195,10289174.0
2007-05-18 20:53:00,2.15196,2.15201,2.15186,2.15186,15696179.0
2007-05-18 20:54:00,2.15179,2.15198,2.15179,2.15194,2770221.0
2007-05-18 20:55:00,2.15197,2.15206,2.1519,2.15198,6251221.0
2007-05-18 20:56:00,2.15205,2.1522,2.15197,2.15202,4010556.0
2007-05-18 20:57:00,2.15192,2.15197,2.15182,2.15182,10456978.0
2007-05-18 20:58:00,2.15182,2.15186,2.15171,2.15171,1815750.0
2007-05-18 20:59:00,2.15156,2.15156,2.1514,2.15146,12069836.0
2007-05-18 21:00:00,2.15143,2.15143,2.15111,2.15111,5676472.0
2007-05-18 21:01:00,2.15117,2.15123,2.15097,2.15097,1780190.0
2007-05-18 21:02:00,2.15092,2.15111,2.15056,2.15111,5404620.0
2007-05-18 21:03:00,2.15114,2.15114,2.15088,2.15088,2561179.0
2007-05-18 21:04:00,2.15095,2.15117,2.15095,2.15117,3355994.0
2007-05-18 21:05:00,2.15118,2.15128,2.15111,2.15121,2061572.0
2007-05-18 21:06:00,2.15112,2.15112,2.15085,2.15089,3264108.0
2007-05-18 21:07:00,2.15078,2.15098,2.15073,2.15098,4215573.0
2007-05-18 21:08:00,2.15098,2.15107,2.1509,2.1509,4840881.0
2007-05-18 21:09:00,2.15079,2.15085,2.15077,2.15085,4910171.0
2007-05-18 21:10:00,2.15083,2.15086,2.15043,2.15072,1639906.0
2007-05-18 21:11:00,2.15074,2.15095,2.15074,2.15095,5528398.0
2007-05-18 21:12:00,2.1511,2.15115,2.15095,2.15115,15919534.0
2007-05-18 21:13:00,2.1512,2.15122,2.15108,2.15108,13750052.0
2007-05-18 21:14:00,2.15123,2.15123,2.15065,2.15102,11352854.0
2007-05-18 21:15:00,2.15113,2.15121,2.15105,2.15121,6522433.0
2007-05-18 21:16:00,2.15106,2.15106,2.15061,2.15106,12972525.0
2007-05-18 21:17:00,2.15117,2.15117,2.15112,2.15117,17887320.0
2007-05-18 21:18:00,2.15117,2.15117,2.15106,2.15114,5235425.0
2007-05-18 21:19:00,2.15109,2.15109,2.151,2.15101,5050574.0
2007-05-18 21:20:00,2.1508,2.15088,2.15078,2.15083,2974250.0
2007-05-18 21:21:00,2.15098,2.15107,2.15092,2.15092,2820279.0
2007-05-18 21:22:00,2.15091,2.15105,2.15079,2.15086,7530035.0
2007-05-18 21:23:00,2.15088,2.15099,2.15085,2.15085,9645957.0
2007-05-18 21:24:00,2.15096,2.15119,2.15094,2.15119,10212713.0
2007-05-18 21:25:00,2.15115,2.15119,2.15105,2.15111,11085157.0
2007-05-18 21:26:00,2.15111,2.15111,2.15092,2.15106,11048354.0
2007-05-18 21:27:00,2.15105,2.15109,2.15093,2.15109,14231107.0
2007-05-18 21:28:00,2.15111,2.15119,2.15098,2.15098,20447888.0
2007-05-18 21:29:00,2.15082,2.15114,2.15081,2.15114,4582019.0
2007-05-18 21:30:00,2.15129,2.1514,2.15129,2.15135,4566131.0
2007-05-18 21:31:00,2.15112,2.15112,2.15095,2.15111,3521160.0
2007-05-18 21:32:00,2.15119,2.1514,2.15119,2.1513,2326505.0
2007-05-18 21:33:00,2.1514,2.15146,2.15135,2.15142,15741100.0
2007-05-18 21:34:00,2.15134,2.15149,2.15112,2.15149,2258384.0
2007-05-18 21:35:00,2.15173,2.15193,2.15173,2.15189,7498722.0
2007-05-18 21:36:00,2.15188,2.15188,2.15173,2.15173,1521761.0
2007-05-18 21:37:00,2.15157,2.15157,2.15142,2.15142,8809798.0
2007-05-18 21:38:00,2.15126,2.15137,2.15108,2.15115,2348874.0
2007-05-18 21:39:00,2.1511,2.15186,2.1511,2.15181,7453021.0
2007-05-18 21:40:00,2.15185,2.15194,2.15179,2.15192,13240250.0
2007-05-18 21:41:00,2.15197,2.15225,2.15197,2.15215,5938733.0
2007-05-18 21:42:00,2.15212,2.1523,2.15212,2.15218,9568935.0
2007-05-18 21:43:00,2.15212,2.15212,2.15203,2.15203,2443489.0
2007-05-18 21:44:00,2.15194,2.15194,2.15162,2.15162,3529747.0
2007-05-18 21:45:00,2.15156,2.15156,2.15131,2.15131,3526703.0
2007-05-18 21:46:00,2.15138,2.15138,2.15126,2.15137,4106108.0
2007-05-18 21:47:00,2.15143,2.15157,2.15139,2.15139,5856127.0
2007-05-18 21:48:00,2.15144,2.15144,2.15101,2.15113,5120761.0
2007-05-18 21:49:00,2.15103,2.15115,2.15094,2.15109,7320995.0
2007-05-18 21:50:00,2.15118,2.15118,2.15057,2.15097,15945814.0
2007-05-18 21:51:00,2.15098,2.15121,2.15098,2.15121,8758671.0
2007-05-18 21:52:00,2.15125,2.15135,2.15115,2.15115,4931347.0
2007-05-18 21:53:00,2.15127,2.15131,2.15124,2.15129,4524046.0
2007-05-18 21:54:00,2.15112,2.15121,2.15091,2.15091,4281144.0
2007-05-18 21:55:00,2.15072,2.15085,2.15054,2.15085,3711723.0
2007-05-18 21:56:00,2.15087,2.15112,2.15087,2.15112,7570065.0
2007-05-18 21:57:00,2.15114,2.15114,2.15091,2.15091,20814054.0
2007-05-18 21:58:00,2.15098,2.15121,2.15098,2.15121,3197363.0
2007-05-18 21:59:00,2.15122,2.15132,2.15122,2.15132,6636114.0
2007-05-18 22:00:00,2.15131,2.15131,2.15113,2.15125,9583509.0
2007-05-18 22:01:00,2.15117,2.15148,2.15117,2.15148,4345912.0
2007-05-18 22:02:00,2.15155,2.15165,2.15154,2.15165,20169759.0
2007-05-18 22:03:00,2.15153,2.15181,2.15153,2.15181,5288038.0
2007-05-18 22:04:00,2.15198,2.152,2.15179,2.15193,20430967.0
2007-05-18 22:05:00,2.15202,2.15211,2.15195,2.15211,3900802.0
2007-05-18 22:06:00,2.15204,2.15204,2.15147,2.15166,4800954.0
2007-05-18 22:07:00,2.15187,2.15213,2.15187,2.15207,14255321.0
2007-05-18 22:08:00,2.15211,2.15222,2.15197,2.15222,6379825.0
2007-05-18 22:09:00,2.15227,2.15227,2.15216,2.15219,14503188.0
2007-05-18 22:10:00,2.15219,2.15222,2.15204,2.15206,10308538.0
2007-05-18 22:11:00,2.15209,2.15222,2.15205,2.15208,7298362.0
2007-05-18 22:12:00,2.15194,2.15217,2.15194,2.15216,4529073.0
2007-05-18 22:14:00,2.15218,2.15223,2.15213,2.15223,1342728.0
2007-05-18 22:15:00,2.15228,2.15242,2.15227,2.15234,15791027.0
2007-05-18 22:16:00,2.15256,2.15258,2.15241,2.15242,5364582.0
2007-05-18 22:17:00,2.15228,2.15237,2.15219,2.15219,6058980.0
2007-05-18 22:18:00,2.15226,2.15253,2.15215,2.15215,5236229.0
2007-05-18 22:19:00,2.15215,2.1522,2.15191,2.1522,3527860.0
2007-05-18 22:20:00,2.15212,2.15217,2.15193,2.15193,7398872.0
2007-05-18 22:21:00,2.15181,2.15182,2.15169,2.15169,18412742.0
2007-05-18 22:22:00,2.15158,2.15158,2.15105,2.15125,4304026.0
2007-05-18 22:23:00,2.15135,2.15152,2.15116,2.15152,6085078.0
2007-05-18 22:24:00,2.1516,2.1517,2.15148,2.1517,12187200.0
2007-05-18 22:25:00,2.15159,2.15159,2.15115,2.15148,4048957.0
2007-05-18 22:26:00,2.15151,2.15191,2.15151,2.15191,10109025.0
2007-05-18 22:27:00,2.15215,2.15241,2.15213,2.15241,5150501.0
2007-05-18 22:28:00,2.1526,2.15273,2.15253,2.15258,5885088.0
2007-05-18 22:29:00,2.15249,2.15275,2.15249,2.1526,8140311.0
2007-05-18 22:30:00,2.15251,2.15279,2.15251,2.15267,4254423.0
2007-05-18 22:31:00,2.15261,2.15265,2.15239,2.1525,6539587.0
2007-05-18 22:32:00,2.1526,2.15299,2.1526,2.1528,5859989.0
2007-05-18 22:33:00,2.15267,2.15267,2.15227,2.15227,6835881.0
2007-05-18 22:34:00,2.15214,2.1522,2.15182,2.15204,5177135.0
2007-05-18 22:35:00,2.152,2.15217,2.15189,2.15217,3321640.0
2007-05-18 22:36:00,2.15222,2.15222,2.15191,2.15208,15768152.0
2007-05-18 22:37:00,2.15205,2.15205,2.15175,2.15175,5715441.0
2007-05-18 22:38:00,2.15192,2.15206,2.15192,2.15201,3003846.0
2007-05-18 22:39:00,2.15194,2.15194,2.15131,2.15131,3523262.0
2007-05-18 22:40:00,2.15134,2.15134,2.15106,2.15106,6519099.0
2007-05-18 22:41:00,2.15116,2.15116,2.1506,2.1506,4219599.0
2007-05-18 22:42:00,2.15053,2.15053,2.15018,2.15018,3766529.0
2007-05-18 22:43:00,2.15001,2.1501,2.14985,2.14985,2770156.0
2007-05-18 22:44:00,2.1497,2.1497,2.14936,2.14936,10363998.0
2007-05-18 22:45:00,2.1492,2.1493,2.14914,2.14914,4521570.0
2007-05-18 22:46:00,2.14905,2.14913,2.14873,2.14895,6556150.0
2007-05-18 22:47:00,2.14901,2.14907,2.14899,2.14899,5144498.0
2007-05-18 22:48:00,2.14898,2.14912,2.14896,2.14903,2381420.0
2007-05-18 22:49:00,2.14904,2.14913,2.14871,2.14901,16136814.0
2007-05-18 22:50:00,2.14916,2.14919,2.1491,2.1491,6771275.0
2007-05-18 22:51:00,2.14912,2.14933,2.14906,2.14933,3390556.0
2007-05-18 22:52:00,2.14941,2.14966,2.14927,2.14935,16525192.0
2007-05-18 22:53:00,2.14944,2.14946,2.14929,2.14942,14002167.0
2007-05-18 22:54:00,2.14943,2.14943,2.14873,2.14891,14103671.0
2007-05-18 22:55:00,2.14883,2.14906,2.14883,2.14905,3708091.0
2007-05-18 22:56:00,2.14894,2.1491,2.14881,2.1491,16932503.0
2007-05-18 22:57:00,2.14915,2.14941,2.14915,2.14925,15383225.0
2007-05-18 22:58:00,2.14914,2.14914,2.14866,2.14867,2134056.0
2007-05-18 22:59:00,2.14819,2.14879,2.14819,2.14879,6881824.0
2007-05-20 23:00:00,2.15089,2.15099,2.15075,2.15089,1962132.0
2007-05-20 23:01:00,2.15087,2.15114,2.15083,2.15114,11113350.0
2007-05-20 23:02:00,2.15133,2.15162,2.15113,2.15113,1172888.0
2007-05-20 23:03:00,2.15117,2.15151,2.15117,2.15151,8680243.0
2007-05-20 23:04:00,2.15147,2.15147,2.15085,2.15085,997596.0
2007-05-20 23:05:00,2.15089,2.15108,2.15087,2.15108,7008300.0
2007-05-20 23:06:00,2.15118,2.15118,2.15113,2.15113,288981.0
2007-05-20 23:07:00,2.15102,2.15107,2.15093,2.15099,13706458.0
2007-05-20 23:08:00,2.1509,2.15156,2.15085,2.15156,20085205.0
2007-05-20 23:09:00,2.15134,2.15136,2.15089,2.15136,2066014.0
2007-05-20 23:10:00,2.15136,2.15136,2.15074,2.15097,17077295.0
2007-05-20 23:11:00,2.15106,2.15142,2.15106,2.1513,5079371.0
2007-05-20 23:12:00,2.15124,2.15124,2.15078,2.15107,4847993.0
2007-05-20 23:13:00,2.15124,2.15173,2.15124,2.15164,6729269.0
2007-05-20 23:14:00,2.15155,2.15186,2.15155,2.15176,2878298.0
2007-05-20 23:15:00,2.1518,2.1518,2.15149,2.15149,9596189.0
2007-05-20 23:16:00,2.15155,2.1517,2.15143,2.15143,24137112.0
2007-05-20 23:17:00,2.15124,2.15125,2.15108,2.15125,4497697.0
2007-05-20 23:18:00,2.15135,2.1515,2.15128,2.1515,1875068.0
2007-05-20 23:19:00,2.15158,2.1518,2.1514,2.1518,7029959.0
2007-05-20 23:20:00,2.15173,2.15173,2.15142,2.15142,3145994.0
2007-05-20 23:21:00,2.15146,2.15146,2.15089,2.15101,14277572.0
2007-05-20 23:22:00,2.15112,2.15112,2.15091,2.15091,1569928.0
2007-05-20 23:24:00,2.15076,2.15076,2.15061,2.15076,5474806.0
2007-05-20 23:25:00,2.15079,2.15117,2.15079,2.15117,4259411.0
2007-05-20 23:26:00,2.15126,2.15138,2.15117,2.15138,4602583.0
2007-05-20 23:27:00,2.15132,2.15132,2.15054,2.15054,2864186.0
2007-05-20 23:28:00,2.15075,2.15124,2.15075,2.15124,5144133.0
2007-05-20 23:30:00,2.15128,2.15157,2.15125,2.15157,10704030.0
2007-05-20 23:31:00,2.15166,2.15171,2.15158,2.15158,15360292.0
2007-05-20 23:32:00,2.15175,2.15175,2.15131,2.15137,3188182.0
2007-05-20 23:33:00,2.15142,2.15158,2.15141,2.15141,3053061.0
2007-05-20 23:34:00,2.15134,2.15134,2.15115,2.15127,760784.0
2007-05-20 23:35:00,2.15142,2.15177,2.15142,2.15163,5132685.0
2007-05-20 23:36:00,2.15167,2.15167,2.15125,2.15125,1352008.0
2007-05-20 23:37:00,2.15121,2.15136,2.15121,2.15136,4066495.0
2007-05-20 23:38:00,2.15139,2.1515,2.15127,2.15132,8180244.0
2007-05-20 23:39:00,2.15121,2.15121,2.15084,2.15094,3903108.0
2007-05-20 23:40:00,2.15108,2.1515,2.15108,2.15135,2248966.0
2007-05-20 23:41:00,2.15135,2.15135,2.15119,2.15119,2407852.0
2007-05-20 23:42:00,2.15108,2.15135,2.15108,2.15117,3646538.0
2007-05-20 23:43:00,2.15126,2.15128,2.15108,2.15108,8770138.0
2007-05-20 23:44:00,2.15117,2.15117,2.15103,2.15114,1786864.0
2007-05-20 23:45:00,2.15111,2.15111,2.1509,2.1509,1764708.0
2007-05-20 23:46:00,2.15085,2.15085,2.15028,2.15028,9857863.0
2007-05-20 23:47:00,2.15023,2.15047,2.15017,2.15047,9121478.0
2007-05-20 23:48:00,2.15052,2.15053,2.1504,2.15042,11130469.0
2007-05-20 23:49:00,2.15047,2.15082,2.15047,2.15066,2584854.0
2007-05-20 23:50:00,2.15076,2.15076,2.15047,2.15067,5655271.0
2007-05-20 23:51:00,2.15076,2.15076,2.15062,2.15062,276433.0
2007-05-20 23:52:00,2.15053,2.1508,2.15053,2.1508,29876051.0
2007-05-20 23:53:00,2.15086,2.15096,2.15086,2.15092,5383206.0
2007-05-20 23:54:00,2.1509,2.15092,2.1508,2.15092,571181.0
2007-05-20 23:55:00,2.15075,2.15096,2.15072,2.15072,4275615.0
2007-05-20 23:56:00,2.15089,2.15089,2.15066,2.15066,13478750.0
2007-05-20 23:57:00,2.15079,2.15079,2.15062,2.15065,8096502.0
2007-05-20 23:58:00,2.1506,2.1506,2.15037,2.15037,3636055.0
2007-05-20 23:59:00,2.15017,2.15017,2.14982,2.15008,2877327.0
2007-05-21 00:00:00,2.15022,2.15034,2.15012,2.15028,7328046.0
2007-05-21 00:01:00,2.15023,2.15023,2.14993,2.15001,19293061.0
2007-05-21 00:02:00,2.15004,2.15019,2.14994,2.15019,26601000.0
2007-05-21 00:03:00,2.15001,2.15022,2.15001,2.15009,3192825.0
2007-05-21 00:04:00,2.15024,2.15024,2.15012,2.15012,13371129.0
2007-05-21 00:05:00,2.15011,2.1503,2.14998,2.1503,2213780.0
2007-05-21 00:06:00,2.15018,2.15018,2.14976,2.14976,25156168.0
2007-05-21 00:07:00,2.14968,2.14968,2.14938,2.14952,3312932.0
2007-05-21 00:08:00,2.14963,2.14985,2.14963,2.14971,3512005.0
2007-05-21 00:09:00,2.1497,2.1497,2.14944,2.1495,12183964.0
2007-05-21 00:10:00,2.1496,2.14992,2.1495,2.14984,4641518.0
2007-05-21 00:11:00,2.14965,2.14965,2.14922,2.14927,20595640.0
2007-05-21 00:12:00,2.14946,2.14984,2.14946,2.1498,23773239.0
2007-05-21 00:13:00,2.14982,2.14982,2.14938,2.14946,474686.0
2007-05-21 00:14:00,2.14963,2.14977,2.14963,2.14974,20716324.0
2007-05-21 00:15:00,2.14959,2.14959,2.14942,2.14942,5138883.0
2007-05-21 00:16:00,2.14945,2.14956,2.14914,2.14938,12078194.0
2007-05-21 00:17:00,2.14942,2.14967,2.14942,2.14953,2643222.0
2007-05-21 00:18:00,2.1494,2.14966,2.1494,2.14966,10210007.0
2007-05-21 00:19:00,2.14973,2.14987,2.14972,2.14987,14968664.0
2007-05-21 00:20:00,2.14986,2.14986,2.14936,2.14952,10559281.0
2007-05-21 00:21:00,2.1494,2.1494,2.14917,2.14929,6303280.0
2007-05-21 00:22:00,2.14954,2.14992,2.14954,2.14987,6281515.0
2007-05-21 00:23:00,2.1498,2.14986,2.14968,2.14986,8709561.0
2007-05-21 00:24:00,2.14989,2.15008,2.14989,2.15008,7173446.0
2007-05-21 00:25:00,2.15016,2.15035,2.15016,2.15023,6697643.0
2007-05-21 00:26:00,2.15034,2.1504,2.14993,2.14993,4134414.0
2007-05-21 00:27:00,2.14987,2.14998,2.14985,2.14998,20614660.0
2007-05-21 00:28:00,2.15014,2.15037,2.15013,2.15037,10987246.0
2007-05-21 00:29:00,2.15031,2.15032,2.15019,2.15019,5124300.0
2007-05-21 00:30:00,2.15011,2.15011,2.14955,2.14955,14707751.0
2007-05-21 00:31:00,2.14969,2.14991,2.14969,2.14991,4179975.0
2007-05-21 00:32:00,2.14995,2.15019,2.14995,2.15013,17621912.0
2007-05-21 00:33:00,2.15018,2.1504,2.15018,2.1504,5955323.0
2007-05-21 00:34:00,2.15047,2.15047,2.15025,2.15025,5534500.0
2007-05-21 00:35:00,2.15019,2.15021,2.15001,2.15021,5931030.0
2007-05-21 00:36:00,2.1503,2.15046,2.15002,2.15002,9737467.0
2007-05-21 00:37:00,2.14996,2.15056,2.14996,2.15042,5491302.0
2007-05-21 00:38:00,2.15051,2.15051,2.15031,2.15032,3767692.0
2007-05-21 00:39:00,2.15022,2.15037,2.15022,2.15031,11502777.0
2007-05-21 00:40:00,2.1502,2.15022,2.14995,2.14995,1475321.0
2007-05-21 00:41:00,2.14985,2.15013,2.14985,2.15013,1938029.0
2007-05-21 00:42:00,2.1501,2.15025,2.15008,2.15025,2429178.0
2007-05-21 00:43:00,2.1503,2.15032,2.15012,2.15019,3975806.0
2007-05-21 00:44:00,2.15012,2.15012,2.14986,2.14986,2540177.0
2007-05-21 00:45:00,2.15002,2.15019,2.14993,2.15018,21700487.0
2007-05-21 00:46:00,2.15025,2.15027,2.15009,2.15012,12577129.0
2007-05-21 00:47:00,2.15018,2.15027,2.15018,2.15027,7174990.0
2007-05-21 00:48:00,2.15024,2.15024,2.15002,2.15002,13156106.0
2007-05-21 00:49:00,2.15023,2.15039,2.15019,2.15019,3659285.0
2007-05-21 00:50:00,2.15039,2.15048,2.15038,2.1504,12873966.0
2007-05-21 00:51:00,2.15047,2.1505,2.15019,2.15019,7390629.0
2007-05-21 00:52:00,2.15006,2.15055,2.15006,2.15011,3881279.0
2007-05-21 00:53:00,2.15006,2.15035,2.1499,2.15004,7037642.0
2007-05-21 00:54:00,2.15013,2.15059,2.14999,2.14999,14385433.0
2007-05-21 00:55:00,2.14999,2.15001,2.14989,2.15001,5248875.0
2007-05-21 00:56:00,2.15008,2.15064,2.15008,2.15048,5480081.0
2007-05-21 00:57:00,2.15034,2.15034,2.14994,2.15003,9504470.0
2007-05-21 00:58:00,2.15009,2.15044,2.15009,2.15023,16081267.0
2007-05-21 00:59:00,2.14992,2.14992,2.14971,2.1498,3910187.0
2007-05-21 01:00:00,2.14993,2.15053,2.14983,2.15051,2726779.0
2007-05-21 01:01:00,2.15051,2.15051,2.15031,2.15031,1546443.0
2007-05-21 01:02:00,2.1502,2.15027,2.15011,2.15011,14542190.0
2007-05-21 01:03:00,2.15011,2.15011,2.14995,2.14999,26637459.0
2007-05-21 01:04:00,2.1499,2.1499,2.14969,2.14969,2688889.0
2007-05-21 01:05:00,2.14971,2.14976,2.14971,2.14976,927816.0
2007-05-21 01:06:00,2.14941,2.14981,2.14941,2.14974,6882894.0
2007-05-21 01:07:00,2.14975,2.14975,2.14955,2.14955,5148670.0
2007-05-21 01:08:00,2.14934,2.14963,2.14934,2.14942,8586055.0
2007-05-21 01:09:00,2.1496,2.14977,2.14935,2.14935,1992778.0
2007-05-21 01:10:00,2.14914,2.14929,2.14904,2.14913,8006689.0
2007-05-21 01:11:00,2.14915,2.1492,2.14908,2.14919,1363548.0
2007-05-21 01:12:00,2.14939,2.14962,2.14939,2.14962,15362505.0
2007-05-21 01:13:00,2.14957,2.14957,2.14942,2.14942,4573139.0
2007-05-21 01:14:00,2.14936,2.14936,2.14893,2.14904,7520963.0
2007-05-21 01:15:00,2.14913,2.1492,2.14893,2.1492,6018290.0
2007-05-21 01:16:00,2.14933,2.14957,2.14933,2.14953,11192294.0
2007-05-21 01:17:00,2.14925,2.14925,2.14895,2.14895,11082476.0
2007-05-21 01:18:00,2.1491,2.14973,2.1491,2.14973,3216512.0
2007-05-21 01:19:00,2.14977,2.14977,2.14912,2.14923,8665523.0
2007-05-21 01:20:00,2.14911,2.14937,2.149,2.149,7400183.0
2007-05-21 01:21:00,2.14918,2.14932,2.14905,2.14905,1766376.0
2007-05-21 01:22:00,2.14901,2.14968,2.14901,2.14966,17808343.0
2007-05-21 01:23:00,2.14966,2.14971,2.14953,2.14971,2563028.0
2007-05-21 01:24:00,2.14982,2.15006,2.14982,2.14987,7308123.0
2007-05-21 01:25:00,2.14972,2.14977,2.14948,2.14973,2548457.0
2007-05-21 01:26:00,2.14998,2.15019,2.14998,2.15019,11067966.0
2007-05-21 01:27:00,2.15026,2.15056,2.15026,2.15056,3874161.0
2007-05-21 01:28:00,2.15051,2.15051,2.15024,2.15042,8179617.0
2007-05-21 01:29:00,2.15066,2.15083,2.15066,2.15081,2351957.0
2007-05-21 01:30:00,2.1507,2.15103,2.15064,2.15064,2697063.0
2007-05-21 01:31:00,2.15076,2.15115,2.15076,2.15114,4444278.0
2007-05-21 01:32:00,2.15115,2.15134,2.15115,2.15119,17984875.0
2007-05-21 01:33:00,2.15108,2.15108,2.15086,2.15098,4917801.0
2007-05-21 01:34:00,2.15084,2.15084,2.15042,2.15059,11059451.0
2007-05-21 01:35:00,2.15059,2.15091,2.15059,2.15081,3641960.0
2007-05-21 01:36:00,2.15095,2.15117,2.15095,2.15095,3242087.0
2007-05-21 01:37:00,2.15104,2.15104,2.15068,2.15089,4415977.0
2007-05-21 01:38:00,2.151,2.15106,2.15092,2.15094,2253544.0
2007-05-21 01:39:00,2.15096,2.15096,2.15066,2.15066,2467822.0
2007-05-21 01:40:00,2.15068,2.15072,2.1506,2.15067,11374744.0
2007-05-21 01:41:00,2.15063,2.15092,2.15063,2.15092,3953512.0
2007-05-21 01:42:00,2.15098,2.15143,2.15098,2.1511,3906669.0
2007-05-21 01:43:00,2.15097,2.15115,2.15097,2.15115,2647622.0
2007-05-21 01:44:00,2.15107,2.15114,2.15106,2.15106,2437786.0
2007-05-21 01:45:00,2.151,2.15102,2.15084,2.15094,3297370.0
2007-05-21 01:46:00,2.15092,2.15105,2.15087,2.1509,10355715.0
2007-05-21 01:47:00,2.15091,2.15099,2.15089,2.15099,21172334.0
2007-05-21 01:48:00,2.15098,2.15098,2.15088,2.15088,5536137.0
2007-05-21 01:50:00,2.15077,2.15077,2.15011,2.15025,5043496.0
2007-05-21 01:51:00,2.15033,2.15074,2.15033,2.15033,14319867.0
2007-05-21 01:52:00,2.15046,2.15108,2.15046,2.15106,12770260.0
2007-05-21 01:53:00,2.15085,2.15091,2.15077,2.15091,3559428.0
2007-05-21 01:54:00,2.15112,2.15155,2.15112,2.15155,1975491.0
2007-05-21 01:55:00,2.15155,2.15155,2.15138,2.15139,2481812.0
2007-05-21 01:56:00,2.15128,2.15165,2.15128,2.15165,9232631.0
2007-05-21 01:57:00,2.15153,2.15162,2.15095,2.15101,10036378.0
2007-05-21 01:58:00,2.15113,2.15146,2.15113,2.1514,4971093.0
2007-05-21 01:59:00,2.15151,2.15162,2.1515,2.1515,1932492.0
2007-05-21 02:00:00,2.1515,2.1515,2.1514,2.1514,2053657.0
2007-05-21 02:01:00,2.15136,2.15136,2.15108,2.15108,5113240.0
2007-05-21 02:02:00,2.15107,2.15114,2.15092,2.15092,9640166.0
2007-05-21 02:03:00,2.151,2.151,2.15084,2.151,12658354.0
2007-05-21 02:04:00,2.15106,2.15106,2.15087,2.15087,1415622.0
2007-05-21 02:05:00,2.15085,2.15099,2.15075,2.15075,2055662.0
2007-05-21 02:06:00,2.1506,2.15077,2.15049,2.15077,3751108.0
2007-05-21 02:07:00,2.15099,2.15099,2.15082,2.15091,12939772.0
2007-05-21 02:08:00,2.15072,2.15098,2.15072,2.15095,13153181.0
2007-05-21 02:09:00,2.15085,2.15099,2.15064,2.15088,4965048.0
2007-05-21 02:10:00,2.1509,2.1509,2.15044,2.15044,3414770.0
2007-05-21 02:11:00,2.15043,2.15043,2.15019,2.15019,5769214.0
2007-05-21 02:12:00,2.15011,2.15032,2.15008,2.15032,20751088.0
2007-05-21 02:13:00,2.15051,2.15086,2.15051,2.15086,10982835.0
2007-05-21 02:14:00,2.15088,2.15093,2.15054,2.15058,3472375.0
2007-05-21 02:15:00,2.15067,2.15076,2.15051,2.15074,2501577.0
2007-05-21 02:16:00,2.15095,2.151,2.15071,2.15071,2765718.0
2007-05-21 02:17:00,2.15074,2.15081,2.15073,2.15073,3865691.0
2007-05-21 02:18:00,2.15091,2.15091,2.15043,2.15043,4048656.0
2007-05-21 02:19:00,2.15032,2.15032,2.14992,2.14992,11949515.0
2007-05-21 02:20:00,2.14993,2.15024,2.14985,2.1499,2641075.0
2007-05-21 02:21:00,2.14976,2.14998,2.14976,2.14998,2207841.0
2007-05-21 02:22:00,2.15019,2.15044,2.15019,2.15034,4712388.0
2007-05-21 02:23:00,2.14996,2.15015,2.14996,2.15015,3153475.0
2007-05-21 02:24:00,2.15023,2.15026,2.15,2.15,3985073.0
2007-05-21 02:25:00,2.15011,2.1502,2.14997,2.15016,10887430.0
2007-05-21 02:26:00,2.15016,2.15018,2.15011,2.15015,5128051.0
2007-05-21 02:27:00,2.15007,2.15007,2.14977,2.14977,17180813.0
2007-05-21 02:28:00,2.14974,2.14978,2.14962,2.14977,4286948.0
2007-05-21 02:29:00,2.14977,2.14991,2.14962,2.14962,2776183.0
2007-05-21 02:30:00,2.14955,2.1498,2.14945,2.14975,2336768.0
2007-05-21 02:31:00,2.14983,2.14998,2.14983,2.14993,8038937.0
2007-05-21 02:32:00,2.14996,2.15008,2.14996,2.15006,3956457.0
2007-05-21 02:33:00,2.15012,2.15021,2.15012,2.15015,11420870.0
2007-05-21 02:34:00,2.15013,2.15032,2.15012,2.15016,2521228.0
2007-05-21 02:35:00,2.15026,2.15058,2.15018,2.15058,7080141.0
2007-05-21 02:36:00,2.15063,2.15063,2.15008,2.15008,2368351.0
2007-05-21 02:37:00,2.15016,2.15035,2.15016,2.15035,16516733.0
2007-05-21 02:38:00,2.15051,2.15064,2.15051,2.1506,1700565.0
2007-05-21 02:39:00,2.15048,2.15063,2.15048,2.15056,7261489.0
2007-05-21 02:40:00,2.15066,2.15072,2.15064,2.15064,8438912.0
2007-05-21 02:41:00,2.15056,2.15073,2.15044,2.15073,3186559.0
2007-05-21 02:42:00,2.15053,2.1508,2.15053,2.15061,11075439.0
2007-05-21 02:43:00,2.15069,2.15069,2.15046,2.15046,10650200.0
2007-05-21 02:44:00,2.15052,2.15065,2.15042,2.15056,6682533.0
2007-05-21 02:45:00,2.15048,2.15082,2.15044,2.15082,7690148.0
2007-05-21 02:46:00,2.1508,2.15082,2.15072,2.15072,4372442.0
2007-05-21 02:47:00,2.15069,2.15069,2.15057,2.15061,16865193.0
2007-05-21 02:48:00,2.1506,2.1506,2.15037,2.15037,1375102.0
2007-05-21 02:49:00,2.15028,2.15028,2.15006,2.1502,7566328.0
2007-05-21 02:50:00,2.15037,2.15049,2.15037,2.15048,1933796.0
2007-05-21 02:51:00,2.15044,2.15046,2.15035,2.15035,7987029.0
2007-05-21 02:52:00,2.15051,2.15061,2.1504,2.15049,5668467.0
2007-05-21 02:53:00,2.15042,2.15042,2.15005,2.15005,7347242.0
2007-05-21 02:54:00,2.15042,2.15056,2.15041,2.15056,988510.0
2007-05-21 02:55:00,2.15045,2.15045,2.15021,2.15021,2465514.0
2007-05-21 02:56:00,2.15024,2.15035,2.14972,2.14972,26236048.0
2007-05-21 02:57:00,2.1497,2.15029,2.1497,2.15017,14180586.0
2007-05-21 02:58:00,2.15003,2.15033,2.14993,2.15033,1442175.0
2007-05-21 02:59:00,2.15046,2.15055,2.15002,2.15048,2926670.0
2007-05-21 03:00:00,2.15025,2.15025,2.14977,2.14977,4001828.0
2007-05-21 03:01:00,2.14975,2.14975,2.14956,2.14964,16237143.0
2007-05-21 03:02:00,2.14983,2.15004,2.14983,2.15004,8743762.0
2007-05-21 03:03:00,2.14999,2.15003,2.14984,2.14984,5724518.0
2007-05-21 03:04:00,2.14969,2.14999,2.14962,2.14967,4919745.0
2007-05-21 03:05:00,2.14977,2.14999,2.14977,2.14988,13580128.0
2007-05-21 03:06:00,2.14983,2.14991,2.14968,2.1497,7583664.0
2007-05-21 03:07:00,2.14966,2.14966,2.14923,2.14923,25498546.0
2007-05-21 03:08:00,2.14946,2.1496,2.14936,2.14936,5449422.0
2007-05-21 03:09:00,2.1493,2.14988,2.1493,2.14983,12117813.0
2007-05-21 03:10:00,2.14965,2.14995,2.14965,2.14995,3647976.0
2007-05-21 03:11:00,2.1498,2.14987,2.14962,2.14962,12290831.0
2007-05-21 03:12:00,2.14945,2.1496,2.14932,2.14941,7723346.0
2007-05-21 03:13:00,2.14957,2.14972,2.14957,2.14966,13774098.0
2007-05-21 03:14:00,2.1495,2.14953,2.1493,2.14951,20231668.0
2007-05-21 03:15:00,2.14956,2.14982,2.14956,2.1497,2813042.0
2007-05-21 03:16:00,2.14968,2.1498,2.14955,2.1498,4038402.0
2007-05-21 03:17:00,2.14984,2.14997,2.14983,2.14983,2605577.0
2007-05-21 03:18:00,2.14978,2.14978,2.14938,2.14938,2059762.0
2007-05-21 03:19:00,2.14949,2.14982,2.14949,2.1498,1464665.0
2007-05-21 03:20:00,2.14996,2.14996,2.14959,2.14959,10798703.0
2007-05-21 03:21:00,2.14973,2.15039,2.14973,2.15039,3920596.0
2007-05-21 03:22:00,2.15035,2.1507,2.15035,2.1507,5101071.0
2007-05-21 03:23:00,2.15091,2.15097,2.15071,2.15071,969390.0
2007-05-21 03:24:00,2.15073,2.15073,2.15049,2.15049,6343346.0
2007-05-21 03:25:00,2.15043,2.15043,2.15025,2.15028,5428108.0
2007-05-21 03:26:00,2.15018,2.15018,2.14991,2.15001,6187992.0
2007-05-21 03:27:00,2.15001,2.15017,2.14991,2.14991,17768032.0
2007-05-21 03:28:00,2.14993,2.14993,2.14965,2.14965,3161321.0
2007-05-21 03:29:00,2.14941,2.15006,2.14941,2.15004,14318294.0
2007-05-21 03:30:00,2.14988,2.14988,2.14959,2.14959,5203391.0
2007-05-21 03:31:00,2.14968,2.15028,2.14968,2.15028,10412478.0
2007-05-21 03:32:00,2.15025,2.1504,2.15025,2.1504,21828315.0
2007-05-21 03:33:00,2.15046,2.1505,2.15045,2.15046,4249577.0
2007-05-21 03:34:00,2.15032,2.15054,2.15031,2.15035,6687612.0
2007-05-21 03:35:00,2.15033,2.15057,2.15027,2.15057,6563081.0
2007-05-21 03:36:00,2.15066,2.15077,2.15065,2.15076,9547864.0
2007-05-21 03:37:00,2.15079,2.15079,2.15058,2.15065,5900353.0
2007-05-21 03:38:00,2.15054,2.15061,2.15036,2.15049,5953231.0
2007-05-21 03:39:00,2.15043,2.15043,2.15017,2.15017,10265683.0
2007-05-21 03:40:00,2.15001,2.15029,2.15001,2.15029,14121381.0
2007-05-21 03:41:00,2.15025,2.15029,2.15015,2.15015,10276806.0
2007-05-21 03:42:00,2.15026,2.15046,2.15003,2.15017,2477942.0
2007-05-21 03:43:00,2.15026,2.15045,2.14994,2.15045,11028299.0
2007-05-21 03:44:00,2.15048,2.15053,2.15042,2.15051,5214493.0
2007-05-21 03:45:00,2.15061,2.15062,2.15054,2.15054,20308130.0
2007-05-21 03:46:00,2.15055,2.15068,2.15055,2.15068,524749.0
2007-05-21 03:47:00,2.15062,2.1508,2.1506,2.15075,25494090.0
2007-05-21 03:48:00,2.15073,2.15081,2.15073,2.15076,18839772.0
2007-05-21 03:49:00,2.15069,2.15083,2.15069,2.15083,4704559.0
2007-05-21 03:50:00,2.15095,2.15112,2.15095,2.15102,13099628.0
2007-05-21 03:51:00,2.15085,2.15095,2.15082,2.15082,3374009.0
2007-05-21 03:52:00,2.15069,2.15069,2.15028,2.15053,3497605.0
2007-05-21 03:53:00,2.15069,2.15086,2.15069,2.15086,23076935.0
2007-05-21 03:54:00,2.1509,2.1509,2.1506,2.15075,2203205.0
2007-05-21 03:55:00,2.15074,2.15074,2.15063,2.15063,12253599.0
2007-05-21 03:56:00,2.15044,2.15065,2.1504,2.1504,2928122.0
2007-05-21 03:57:00,2.15069,2.15084,2.15066,2.15084,27391905.0
2007-05-21 03:58:00,2.15082,2.15082,2.15056,2.15056,21301822.0
2007-05-21 03:59:00,2.15034,2.15035,2.15011,2.15029,7803264.0
2007-05-21 04:00:00,2.15036,2.15036,2.15007,2.15007,903155.0
2007-05-21 04:01:00,2.15001,2.15007,2.14995,2.15007,3506322.0
2007-05-21 04:02:00,2.1501,2.15023,2.15003,2.15009,8577711.0
2007-05-21 04:03:00,2.14992,2.15021,2.1499,2.15021,13813027.0
2007-05-21 04:04:00,2.15008,2.15024,2.14986,2.14986,4558224.0
2007-05-21 04:06:00,2.14999,2.1501,2.14999,2.15,5660574.0
2007-05-21 04:07:00,2.14988,2.15015,2.14988,2.14994,31316614.0
2007-05-21 04:08:00,2.14995,2.14995,2.1499,2.1499,263672.0
2007-05-21 04:09:00,2.14972,2.14991,2.14962,2.14991,5294702.0
2007-05-21 04:10:00,2.15002,2.15023,2.15002,2.15013,1555349.0
2007-05-21 04:11:00,2.15027,2.15027,2.15006,2.15007,11308006.0
2007-05-21 04:12:00,2.15004,2.15011,2.14985,2.14985,8910303.0
2007-05-21 04:13:00,2.14974,2.14974,2.14949,2.14949,9546644.0
2007-05-21 04:14:00,2.14942,2.14975,2.14938,2.14948,1703715.0
2007-05-21 04:15:00,2.14943,2.14963,2.14943,2.14961,1851483.0
2007-05-21 04:16:00,2.14945,2.14977,2.14945,2.14972,8740421.0
2007-05-21 04:17:00,2.14972,2.14972,2.14942,2.14942,3357462.0
2007-05-21 04:18:00,2.14932,2.14932,2.14916,2.14927,2390165.0
2007-05-21 04:19:00,2.14923,2.14939,2.14923,2.14924,2244702.0
2007-05-21 04:20:00,2.14931,2.1494,2.14919,2.14934,4236521.0
2007-05-21 04:21:00,2.14929,2.14942,2.14911,2.14911,8998179.0
2007-05-21 04:22:00,2.14927,2.14967,2.14927,2.14967,4081597.0
2007-05-21 04:24:00,2.1496,2.14983,2.1496,2.1497,4710183.0
2007-05-21 04:25:00,2.14967,2.14967,2.14947,2.14947,759796.0
2007-05-21 04:26:00,2.14941,2.14957,2.14938,2.14938,2808914.0
2007-05-21 04:27:00,2.14935,2.14935,2.14916,2.14916,3084244.0
2007-05-21 04:28:00,2.14898,2.1492,2.14898,2.1492,15360292.0
2007-05-21 04:29:00,2.14921,2.14937,2.14911,2.14924,10431762.0
2007-05-21 04:30:00,2.14924,2.14924,2.14898,2.14905,16060870.0
2007-05-21 04:31:00,2.14908,2.14917,2.14904,2.14917,4964419.0
2007-05-21 04:32:00,2.14896,2.14896,2.14855,2.14856,3174670.0
2007-05-21 04:33:00,2.14863,2.14901,2.1486,2.14901,4399334.0
2007-05-21 04:34:00,2.14915,2.14915,2.14875,2.14875,4102689.0
2007-05-21 04:35:00,2.14864,2.14867,2.14845,2.14867,5192835.0
2007-05-21 04:36:00,2.14879,2.14898,2.14879,2.14898,9195036.0
2007-05-21 04:37:00,2.14891,2.14891,2.14888,2.14888,1600824.0
2007-05-21 04:38:00,2.14878,2.14893,2.14878,2.14885,13381043.0
2007-05-21 04:39:00,2.14862,2.14885,2.14848,2.14885,3288038.0
2007-05-21 04:40:00,2.14895,2.14908,2.14889,2.14905,6191106.0
2007-05-21 04:41:00,2.14888,2.14888,2.14854,2.14854,1805034.0
2007-05-21 04:42:00,2.14852,2.14903,2.14852,2.14879,4183903.0
2007-05-21 04:43:00,2.14875,2.14875,2.14848,2.14869,24878490.0
2007-05-21 04:44:00,2.14881,2.14881,2.14856,2.14877,9355462.0
2007-05-21 04:46:00,2.14887,2.149,2.14867,2.14867,6876424.0
2007-05-21 04:47:00,2.14857,2.14874,2.14845,2.14874,4490129.0
2007-05-21 04:48:00,2.14895,2.14907,2.14895,2.14903,5223004.0
2007-05-21 04:49:00,2.14901,2.14901,2.14837,2.14837,18142245.0
2007-05-21 04:50:00,2.1484,2.14906,2.1484,2.14899,1937373.0
2007-05-21 04:51:00,2.14915,2.14915,2.14845,2.14874,20777081.0
2007-05-21 04:52:00,2.14892,2.14911,2.14892,2.14904,12699396.0
2007-05-21 04:54:00,2.14896,2.14896,2.14869,2.1487,6595425.0
2007-05-21 04:55:00,2.14857,2.14862,2.14835,2.14854,951177.0
2007-05-21 04:56:00,2.14852,2.14884,2.14848,2.14884,8562085.0
2007-05-21 04:58:00,2.14893,2.14905,2.14891,2.14891,11431134.0
2007-05-21 04:59:00,2.14885,2.14913,2.14885,2.14913,2061713.0
2007-05-21 05:00:00,2.14908,2.14908,2.14831,2.14831,6794180.0
2007-05-21 05:01:00,2.14863,2.14872,2.14848,2.14872,2156483.0
2007-05-21 05:02:00,2.14884,2.14906,2.14884,2.14887,15239967.0
2007-05-21 05:03:00,2.14872,2.14872,2.14837,2.14847,16007282.0
2007-05-21 05:04:00,2.14871,2.14885,2.14858,2.14858,3890965.0
2007-05-21 05:05:00,2.14874,2.149,2.14847,2.149,13001171.0
2007-05-21 05:06:00,2.14898,2.14936,2.14898,2.14936,13911741.0
2007-05-21 05:07:00,2.14935,2.14938,2.14924,2.14932,16479052.0
2007-05-21 05:08:00,2.14936,2.1495,2.14929,2.14947,3251085.0
2007-05-21 05:09:00,2.14942,2.14946,2.14935,2.14946,6200801.0
2007-05-21 05:10:00,2.14932,2.14932,2.1493,2.1493,673539.0
2007-05-21 05:11:00,2.14917,2.14917,2.14884,2.14886,2250869.0
2007-05-21 05:12:00,2.14882,2.14912,2.14882,2.14912,5366678.0
2007-05-21 05:13:00,2.14923,2.14943,2.14919,2.14939,6028643.0
2007-05-21 05:14:00,2.14941,2.14945,2.14933,2.14945,4300933.0
2007-05-21 05:15:00,2.14969,2.14984,2.14962,2.14973,10243128.0
2007-05-21 05:16:00,2.14974,2.14988,2.14951,2.14951,2806359.0
2007-05-21 05:17:00,2.1495,2.14958,2.14946,2.14958,3483978.0
2007-05-21 05:18:00,2.1496,2.14995,2.1496,2.14995,4631833.0
2007-05-21 05:19:00,2.14992,2.15019,2.14992,2.15018,6063150.0
2007-05-21 05:20:00,2.15015,2.15034,2.15015,2.15034,3825062.0
2007-05-21 05:21:00,2.1503,2.1503,2.15013,2.15013,2960621.0
2007-05-21 05:22:00,2.14991,2.15007,2.14982,2.15007,5631534.0
2007-05-21 05:23:00,2.1502,2.15032,2.1501,2.15016,14592035.0
2007-05-21 05:24:00,2.14995,2.14995,2.14968,2.14991,3579741.0
2007-05-21 05:25:00,2.15005,2.15039,2.14995,2.15039,5699180.0
2007-05-21 05:26:00,2.1504,2.1504,2.15012,2.15012,7527676.0
2007-05-21 05:27:00,2.1499,2.15,2.14952,2.15,6226745.0
2007-05-21 05:28:00,2.15024,2.15037,2.15015,2.15015,6352195.0
2007-05-21 05:29:00,2.15016,2.15016,2.14984,2.14994,4017777.0
2007-05-21 05:30:00,2.15016,2.15016,2.1493,2.1493,7547107.0
2007-05-21 05:31:00,2.14933,2.14964,2.14933,2.14963,6258735.0
2007-05-21 05:32:00,2.14933,2.14953,2.1492,2.14934,4978253.0
2007-05-21 05:33:00,2.14937,2.14972,2.14937,2.1497,9778511.0
2007-05-21 05:34:00,2.14995,2.14995,2.1493,2.1494,3964512.0
2007-05-21 05:35:00,2.14946,2.14946,2.14919,2.14936,12453710.0
2007-05-21 05:36:00,2.14956,2.14974,2.14956,2.14974,4238366.0
2007-05-21 05:37:00,2.14968,2.14991,2.14968,2.14991,4585578.0
2007-05-21 05:38:00,2.14989,2.14989,2.14965,2.14977,19070680.0
2007-05-21 05:39:00,2.14989,2.15004,2.1498,2.15004,7921705.0
2007-05-21 05:40:00,2.15,2.15005,2.14991,2.15005,3534577.0
2007-05-21 05:41:00,2.14983,2.14983,2.14934,2.14936,5368839.0
2007-05-21 05:42:00,2.1494,2.1501,2.1494,2.1499,5737129.0
2007-05-21 05:43:00,2.14985,2.14985,2.14952,2.14952,5001009.0
2007-05-21 05:44:00,2.14928,2.14951,2.14921,2.14922,15354947.0
2007-05-21 05:45:00,2.14902,2.14902,2.14851,2.14851,1404234.0
2007-05-21 05:46:00,2.14846,2.149,2.14846,2.149,7447326.0
2007-05-21 05:47:00,2.14901,2.14908,2.1488,2.14887,4602249.0
2007-05-21 05:48:00,2.14914,2.14932,2.14894,2.14913,7134973.0
2007-05-21 05:49:00,2.1492,2.14941,2.1492,2.14941,9652189.0
2007-05-21 05:50:00,2.14949,2.14959,2.14949,2.14959,13652628.0
2007-05-21 05:51:00,2.14956,2.14964,2.14951,2.14951,6530684.0
2007-05-21 05:52:00,2.14949,2.14965,2.14946,2.14947,14515142.0
2007-05-21 05:53:00,2.14948,2.14965,2.14948,2.14965,4723025.0
2007-05-21 05:54:00,2.14972,2.14985,2.1497,2.14982,3842774.0
2007-05-21 05:55:00,2.14962,2.14962,2.14926,2.14926,19549294.0
2007-05-21 05:56:00,2.14918,2.14977,2.14918,2.14969,5730426.0
2007-05-21 05:57:00,2.14972,2.14972,2.14959,2.14959,20035521.0
2007-05-21 05:58:00,2.14965,2.14968,2.14939,2.14939,4557373.0
2007-05-21 05:59:00,2.14931,2.14931,2.1491,2.14915,9031674.0
2007-05-21 06:00:00,2.14924,2.14951,2.14924,2.14935,6969246.0
2007-05-21 06:01:00,2.1493,2.1493,2.1488,2.1488,2957782.0
2007-05-21 06:02:00,2.14877,2.14955,2.14877,2.14951,21447382.0
2007-05-21 06:03:00,2.14956,2.14966,2.14949,2.14965,7234388.0
2007-05-21 06:04:00,2.14965,2.14965,2.14941,2.14954,3896412.0
2007-05-21 06:05:00,2.14976,2.14983,2.14958,2.14958,4487102.0
2007-05-21 06:06:00,2.1497,2.1497,2.1493,2.14936,4180802.0
2007-05-21 06:07:00,2.14926,2.1496,2.14926,2.1496,5136285.0
2007-05-21 06:08:00,2.14958,2.14958,2.14937,2.14937,8831090.0
2007-05-21 06:09:00,2.14937,2.14953,2.14895,2.14932,15160498.0
2007-05-21 06:10:00,2.14924,2.14951,2.14893,2.14951,7872886.0
2007-05-21 06:11:00,2.14957,2.14974,2.14929,2.14968,5009550.0
2007-05-21 06:12:00,2.14958,2.14973,2.14953,2.14961,5386925.0
2007-05-21 06:13:00,2.14957,2.1497,2.14957,2.14969,4168635.0
2007-05-21 06:14:00,2.14953,2.14977,2.1495,2.14977,3861073.0
2007-05-21 06:15:00,2.14988,2.14996,2.14988,2.14993,3917154.0
2007-05-21 06:16:00,2.14996,2.14996,2.14978,2.14978,2667565.0
2007-05-21 06:17:00,2.14968,2.1497,2.14945,2.14945,9034117.0
2007-05-21 06:18:00,2.14957,2.14992,2.14957,2.1496,6213364.0
2007-05-21 06:19:00,2.14954,2.14954,2.14931,2.14932,5649988.0
2007-05-21 06:20:00,2.14926,2.14929,2.14905,2.14929,7601246.0
2007-05-21 06:21:00,2.14941,2.14947,2.14938,2.14944,2537404.0
2007-05-21 06:22:00,2.14945,2.14948,2.14941,2.14944,8594212.0
2007-05-21 06:23:00,2.1494,2.1494,2.14913,2.14913,1588145.0
2007-05-21 06:24:00,2.14908,2.14934,2.14901,2.14934,8117258.0
2007-05-21 06:25:00,2.14937,2.14953,2.14931,2.14949,2482557.0
2007-05-21 06:26:00,2.14955,2.14965,2.14954,2.14955,17045047.0
2007-05-21 06:27:00,2.14942,2.14942,2.14903,2.14903,2496788.0
2007-05-21 06:28:00,2.14914,2.14947,2.14913,2.14947,3336643.0
2007-05-21 06:29:00,2.14978,2.15003,2.14978,2.15,4346213.0
2007-05-21 06:30:00,2.14989,2.14989,2.14957,2.14976,4464165.0
2007-05-21 06:31:00,2.14962,2.14975,2.14962,2.1497,21302102.0
2007-05-21 06:32:00,2.14976,2.14996,2.14975,2.14988,13616980.0
2007-05-21 06:33:00,2.15011,2.1504,2.15011,2.1504,10273718.0
2007-05-21 06:34:00,2.15041,2.15051,2.15035,2.15043,11950363.0
2007-05-21 06:35:00,2.15037,2.15037,2.14982,2.14994,11154123.0
2007-05-21 06:36:00,2.14975,2.15016,2.14975,2.14987,11127845.0
2007-05-21 06:37:00,2.14979,2.1504,2.14979,2.15038,7177614.0
2007-05-21 06:38:00,2.15043,2.15068,2.15043,2.15049,2689821.0
2007-05-21 06:39:00,2.1504,2.15056,2.1504,2.1504,3085002.0
2007-05-21 06:40:00,2.1505,2.1505,2.15032,2.15032,4632280.0
2007-05-21 06:41:00,2.15014,2.15014,2.14983,2.15002,5307608.0
2007-05-21 06:42:00,2.15011,2.15022,2.15011,2.15022,16455676.0
2007-05-21 06:43:00,2.15019,2.15019,2.14976,2.14994,13445818.0
2007-05-21 06:44:00,2.14993,2.14993,2.14959,2.14962,6422246.0
2007-05-21 06:45:00,2.14955,2.14981,2.14917,2.14981,10947785.0
2007-05-21 06:46:00,2.14979,2.14998,2.14979,2.14992,15195108.0
2007-05-21 06:47:00,2.14987,2.14987,2.1497,2.14979,15344129.0
2007-05-21 06:48:00,2.14981,2.14987,2.14979,2.14985,5485066.0
2007-05-21 06:49:00,2.1498,2.14982,2.14918,2.14945,1721867.0
2007-05-21 06:50:00,2.14931,2.1494,2.14927,2.1494,4764382.0
2007-05-21 06:52:00,2.14933,2.14933,2.14933,2.14933,518513.0
2007-05-21 06:53:00,2.14933,2.14937,2.14923,2.14937,3134347.0
2007-05-21 06:54:00,2.14951,2.14981,2.14951,2.14981,2013058.0
2007-05-21 06:55:00,2.14975,2.14975,2.14965,2.14965,491914.0
2007-05-21 06:56:00,2.14955,2.14983,2.14955,2.14983,2515152.0
2007-05-21 06:57:00,2.14986,2.14986,2.1494,2.14976,5372388.0
2007-05-21 06:58:00,2.14968,2.14968,2.14924,2.14939,1679901.0
2007-05-21 06:59:00,2.14953,2.14985,2.14953,2.14983,6001768.0
2007-05-21 07:00:00,2.14983,2.14989,2.14981,2.14984,11096658.0
2007-05-21 07:01:00,2.14982,2.14982,2.14963,2.1497,1977939.0
2007-05-21 07:02:00,2.14977,2.14986,2.14977,2.14981,9660027.0
2007-05-21 07:03:00,2.14977,2.14985,2.14959,2.14976,3695685.0
2007-05-21 07:04:00,2.14971,2.14971,2.14956,2.14956,6126844.0
2007-05-21 07:05:00,2.14953,2.14953,2.14931,2.14931,3075972.0
2007-05-21 07:06:00,2.14938,2.14955,2.14929,2.14955,16093693.0
2007-05-21 07:07:00,2.14953,2.14953,2.14923,2.14923,10290201.0
2007-05-21 07:08:00,2.14911,2.14927,2.14901,2.14921,8253883.0
2007-05-21 07:09:00,2.14922,2.1495,2.14897,2.1495,6618980.0
2007-05-21 07:10:00,2.14949,2.14969,2.14949,2.14969,834800.0
2007-05-21 07:11:00,2.14969,2.14977,2.1496,2.14973,1535183.0
2007-05-21 07:12:00,2.1497,2.14971,2.14947,2.14947,7004388.0
2007-05-21 07:13:00,2.14962,2.14968,2.14948,2.14949,3045019.0
2007-05-21 07:14:00,2.14922,2.14926,2.14874,2.14919,4581138.0
2007-05-21 07:15:00,2.14919,2.14926,2.14917,2.14917,4141491.0
2007-05-21 07:16:00,2.14912,2.14956,2.14912,2.14936,5541359.0
2007-05-21 07:17:00,2.14925,2.14936,2.14924,2.14936,3393929.0
2007-05-21 07:18:00,2.14944,2.1495,2.14893,2.14917,3347904.0
2007-05-21 07:19:00,2.14909,2.14909,2.14867,2.14867,3201593.0
2007-05-21 07:20:00,2.14852,2.14868,2.14831,2.14857,3807460.0
2007-05-21 07:21:00,2.14851,2.1487,2.14851,2.1487,4467065.0
2007-05-21 07:22:00,2.1487,2.14874,2.14854,2.14868,2766545.0
2007-05-21 07:23:00,2.14856,2.14889,2.14856,2.14888,9917776.0
2007-05-21 07:24:00,2.14903,2.14915,2.14903,2.14904,14929579.0
2007-05-21 07:25:00,2.14903,2.14921,2.14897,2.14921,1879450.0
2007-05-21 07:26:00,2.14923,2.14936,2.14918,2.14936,1569880.0
2007-05-21 07:27:00,2.14913,2.14925,2.14878,2.14912,29752423.0
2007-05-21 07:28:00,2.14904,2.14904,2.14881,2.14881,14129201.0
2007-05-21 07:29:00,2.14886,2.14886,2.14843,2.14843,8945227.0
2007-05-21 07:30:00,2.14884,2.14893,2.14865,2.14865,7339466.0
2007-05-21 07:31:00,2.14863,2.14863,2.1482,2.14845,5458241.0
2007-05-21 07:32:00,2.14859,2.14881,2.14859,2.1486,30781330.0
2007-05-21 07:33:00,2.14863,2.14868,2.14841,2.14841,4846479.0
2007-05-21 07:34:00,2.14837,2.14844,2.14806,2.14844,21957125.0
2007-05-21 07:35:00,2.14854,2.14875,2.14854,2.14865,6814082.0
2007-05-21 07:36:00,2.14863,2.14879,2.1486,2.14867,32590175.0
2007-05-21 07:37:00,2.14858,2.14864,2.14845,2.14863,3698724.0
2007-05-21 07:38:00,2.14858,2.14864,2.14832,2.14858,11002776.0
2007-05-21 07:39:00,2.14844,2.14859,2.14829,2.1484,6192989.0
2007-05-21 07:40:00,2.1485,2.14867,2.14844,2.14858,10587146.0
2007-05-21 07:41:00,2.14847,2.14853,2.14827,2.14851,4538661.0
2007-05-21 07:42:00,2.14871,2.14878,2.14867,2.14867,8619613.0
2007-05-21 07:43:00,2.14859,2.14859,2.14838,2.14838,2063701.0
2007-05-21 07:44:00,2.14838,2.14839,2.14829,2.14829,4958666.0
2007-05-21 07:45:00,2.14824,2.14843,2.14824,2.14843,2659784.0
2007-05-21 07:46:00,2.14843,2.14843,2.14821,2.14828,1671675.0
2007-05-21 07:47:00,2.14818,2.14833,2.14818,2.14824,9757307.0
2007-05-21 07:48:00,2.14835,2.14844,2.1483,2.1483,9062863.0
2007-05-21 07:49:00,2.14812,2.14812,2.14765,2.1478,12457165.0
2007-05-21 07:50:00,2.14795,2.14814,2.14786,2.1481,3186620.0
2007-05-21 07:51:00,2.14824,2.14849,2.14824,2.14826,11066928.0
2007-05-21 07:52:00,2.14813,2.14822,2.14798,2.148,8325201.0
2007-05-21 07:53:00,2.14795,2.14799,2.14774,2.14799,1145131.0
2007-05-21 07:54:00,2.14789,2.14842,2.14665,2.1483,2733245.0
2007-05-21 07:55:00,2.14827,2.14858,2.14827,2.14851,4078046.0
2007-05-21 07:56:00,2.14845,2.14845,2.14795,2.14828,2148051.0
2007-05-21 07:57:00,2.1482,2.1482,2.14802,2.14802,19285816.0
2007-05-21 07:58:00,2.1479,2.1479,2.14768,2.1477,13899703.0
2007-05-21 07:59:00,2.14761,2.14802,2.14761,2.14802,2993379.0
2007-05-21 08:00:00,2.14811,2.14816,2.14799,2.14814,2813688.0
2007-05-21 08:01:00,2.14819,2.14828,2.14807,2.14828,2602719.0
2007-05-21 08:02:00,2.14832,2.14835,2.14827,2.14832,3877096.0
2007-05-21 08:03:00,2.14838,2.14842,2.14828,2.14828,1865148.0
2007-05-21 08:04:00,2.14829,2.14838,2.1481,2.1481,27691720.0
2007-05-21 08:05:00,2.14823,2.14839,2.14816,2.14829,18397062.0
2007-05-21 08:06:00,2.14828,2.14832,2.1482,2.14823,5832908.0
2007-05-21 08:07:00,2.1482,2.1482,2.14812,2.14812,9838894.0
2007-05-21 08:08:00,2.14807,2.14825,2.14798,2.14798,10423999.0
2007-05-21 08:09:00,2.14797,2.14807,2.14794,2.14807,10494042.0
2007-05-21 08:10:00,2.14829,2.14834,2.1482,2.14825,19716687.0
2007-05-21 08:11:00,2.14828,2.14838,2.14823,2.14838,18111131.0
2007-05-21 08:12:00,2.14843,2.14847,2.14829,2.14838,2200860.0
2007-05-21 08:13:00,2.1484,2.14841,2.14827,2.14827,3104940.0
2007-05-21 08:14:00,2.14838,2.14845,2.14819,2.14831,7925006.0
2007-05-21 08:15:00,2.1481,2.1481,2.14774,2.14795,5531291.0
2007-05-21 08:16:00,2.14812,2.14818,2.14795,2.14795,3254203.0
2007-05-21 08:17:00,2.14807,2.14832,2.14807,2.14832,13680477.0
2007-05-21 08:18:00,2.14829,2.14832,2.14817,2.14824,36045082.0
2007-05-21 08:19:00,2.14825,2.14833,2.1479,2.14831,5263384.0
2007-05-21 08:20:00,2.14819,2.1485,2.14812,2.14812,1658903.0
2007-05-21 08:21:00,2.14831,2.14839,2.1483,2.14839,6401312.0
2007-05-21 08:22:00,2.1483,2.1483,2.14798,2.14798,23137493.0
2007-05-21 08:23:00,2.14812,2.14831,2.14812,2.14814,2875783.0
2007-05-21 08:24:00,2.14824,2.14836,2.14821,2.14822,24546802.0
2007-05-21 08:25:00,2.14811,2.14811,2.14765,2.14777,5340247.0
2007-05-21 08:26:00,2.1477,2.14815,2.1477,2.14815,3984950.0
2007-05-21 08:27:00,2.14817,2.14837,2.14817,2.1483,6417727.0
2007-05-21 08:28:00,2.14846,2.14871,2.14846,2.14858,4565500.0
2007-05-21 08:29:00,2.14847,2.14847,2.14834,2.14837,5791424.0
2007-05-21 08:30:00,2.14852,2.14884,2.14852,2.14877,2148576.0
2007-05-21 08:31:00,2.14856,2.14856,2.14829,2.14854,6196642.0
2007-05-21 08:32:00,2.14874,2.14921,2.14874,2.14921,8005123.0
2007-05-21 08:33:00,2.14917,2.14917,2.14871,2.14871,2192334.0
2007-05-21 08:34:00,2.14871,2.14872,2.14844,2.14864,28131807.0
2007-05-21 08:35:00,2.14855,2.14856,2.14814,2.14814,6330221.0
2007-05-21 08:36:00,2.14816,2.14816,2.14794,2.14794,7758222.0
2007-05-21 08:37:00,2.14783,2.14787,2.14754,2.14754,4030182.0
2007-05-21 08:38:00,2.14745,2.14762,2.14732,2.14762,6244944.0
2007-05-21 08:39:00,2.14754,2.14784,2.14754,2.14776,14530350.0
2007-05-21 08:40:00,2.14774,2.14781,2.14738,2.14779,14929312.0
2007-05-21 08:41:00,2.1477,2.14777,2.14758,2.14758,8139889.0
2007-05-21 08:42:00,2.1476,2.14763,2.14741,2.14741,7681755.0
2007-05-21 08:43:00,2.14742,2.14742,2.14719,2.14719,9115997.0
2007-05-21 08:44:00,2.14728,2.14735,2.14707,2.14735,4510926.0
2007-05-21 08:45:00,2.14737,2.14738,2.14717,2.14738,2758836.0
2007-05-21 08:46:00,2.14753,2.14777,2.14751,2.14777,5403406.0
2007-05-21 08:47:00,2.14772,2.14775,2.14769,2.14769,7956539.0
2007-05-21 08:48:00,2.14746,2.1476,2.14746,2.14748,8451775.0
2007-05-21 08:49:00,2.14746,2.14746,2.14731,2.14731,1583668.0
2007-05-21 08:50:00,2.14722,2.14722,2.14693,2.14699,4898507.0
2007-05-21 08:51:00,2.14702,2.14702,2.1457,2.1457,14160208.0
2007-05-21 08:52:00,2.14598,2.14598,2.14547,2.14547,7135243.0
2007-05-21 08:53:00,2.14544,2.14544,2.14529,2.14529,3808117.0
2007-05-21 08:54:00,2.14526,2.14526,2.14496,2.14496,5873725.0
2007-05-21 08:55:00,2.14494,2.14494,2.14454,2.14454,4148101.0
2007-05-21 08:56:00,2.14452,2.14492,2.14443,2.14487,9290920.0
2007-05-21 08:57:00,2.14489,2.14536,2.14489,2.14525,10438788.0
2007-05-21 08:58:00,2.14532,2.14532,2.14511,2.14511,1708064.0
2007-05-21 08:59:00,2.14506,2.14506,2.14478,2.14478,2629362.0
2007-05-21 09:00:00,2.14467,2.14486,2.14433,2.14456,5556486.0
2007-05-21 09:01:00,2.14449,2.14449,2.14419,2.14419,3849812.0
2007-05-21 09:02:00,2.14416,2.14468,2.14416,2.14468,4817394.0
2007-05-21 09:03:00,2.1447,2.14485,2.1447,2.14477,9408598.0
2007-05-21 09:04:00,2.14473,2.14516,2.14473,2.14516,15500105.0
2007-05-21 09:05:00,2.14519,2.14531,2.14508,2.14508,13776529.0
2007-05-21 09:06:00,2.14501,2.14502,2.1448,2.145,6730194.0
2007-05-21 09:07:00,2.14502,2.14506,2.14481,2.14491,21585270.0
2007-05-21 09:08:00,2.14477,2.14488,2.14455,2.14488,4988454.0
2007-05-21 09:09:00,2.14486,2.14493,2.14465,2.14465,3346816.0
2007-05-21 09:10:00,2.14464,2.14464,2.14434,2.14438,1970339.0
2007-05-21 09:11:00,2.14436,2.14436,2.14407,2.14407,8351895.0
2007-05-21 09:12:00,2.14417,2.14417,2.14394,2.14394,3198279.0
2007-05-21 09:13:00,2.14375,2.14375,2.14371,2.14374,2469068.0
2007-05-21 09:14:00,2.1438,2.14383,2.14373,2.14377,2946265.0
2007-05-21 09:15:00,2.14372,2.14372,2.14333,2.14333,686011.0
2007-05-21 09:16:00,2.1431,2.1431,2.14294,2.14294,2004828.0
2007-05-21 09:17:00,2.1429,2.1429,2.14245,2.14269,16410309.0
2007-05-21 09:18:00,2.1426,2.14264,2.14245,2.14248,6322655.0
2007-05-21 09:19:00,2.1424,2.14244,2.14225,2.14225,7759636.0
2007-05-21 09:20:00,2.14224,2.14224,2.14188,2.14205,9222588.0
2007-05-21 09:21:00,2.14202,2.14206,2.14195,2.14201,8870228.0
2007-05-21 09:22:00,2.14188,2.14188,2.14161,2.14178,14831296.0
2007-05-21 09:23:00,2.14152,2.14152,2.14133,2.14134,3976759.0
2007-05-21 09:24:00,2.14131,2.14131,2.14097,2.14097,6433146.0
2007-05-21 09:25:00,2.14106,2.14106,2.14086,2.14086,4831134.0
2007-05-21 09:26:00,2.14082,2.14082,2.14052,2.14052,9399880.0
2007-05-21 09:27:00,2.14058,2.14058,2.1403,2.14042,6628474.0
2007-05-21 09:28:00,2.14033,2.14066,2.14033,2.14042,6727540.0
2007-05-21 09:29:00,2.14041,2.14043,2.14038,2.14043,1586137.0
2007-05-21 09:30:00,2.14051,2.14074,2.1405,2.14074,7825452.0
2007-05-21 09:31:00,2.14072,2.14082,2.14068,2.14078,3008758.0
2007-05-21 09:32:00,2.14081,2.1409,2.14076,2.1409,4781308.0
2007-05-21 09:33:00,2.14088,2.14094,2.14062,2.14094,244901.0
2007-05-21 09:34:00,2.14103,2.14119,2.14099,2.14117,8448575.0
2007-05-21 09:35:00,2.14133,2.14161,2.14133,2.1414,7265718.0
2007-05-21 09:36:00,2.14134,2.1415,2.14133,2.1415,1011904.0
2007-05-21 09:37:00,2.14152,2.14152,2.14148,2.14149,7024460.0
2007-05-21 09:38:00,2.14172,2.14181,2.14165,2.14173,23919194.0
2007-05-21 09:39:00,2.14146,2.14146,2.14104,2.14104,4941885.0
2007-05-21 09:40:00,2.14103,2.14103,2.14057,2.14057,13465926.0
2007-05-21 09:41:00,2.14102,2.1414,2.14099,2.1414,2766540.0
2007-05-21 09:42:00,2.14144,2.14144,2.14125,2.14129,3713179.0
2007-05-21 09:43:00,2.14125,2.14135,2.14113,2.14113,6410731.0
2007-05-21 09:44:00,2.1411,2.14114,2.14083,2.14114,5347561.0
2007-05-21 09:45:00,2.14127,2.14154,2.14127,2.14154,13536275.0
2007-05-21 09:46:00,2.14163,2.14185,2.14163,2.14177,19762747.0
2007-05-21 09:47:00,2.14186,2.1419,2.14176,2.1419,6213535.0
2007-05-21 09:48:00,2.14196,2.14196,2.14136,2.14136,2180581.0
2007-05-21 09:49:00,2.14122,2.14122,2.14073,2.14073,4931980.0
2007-05-21 09:50:00,2.14061,2.14075,2.14046,2.14075,10316751.0
2007-05-21 09:51:00,2.14073,2.14073,2.14023,2.14023,12871237.0
2007-05-21 09:52:00,2.14018,2.14018,2.13984,2.13993,29898424.0
2007-05-21 09:53:00,2.13995,2.14008,2.13979,2.14003,6312235.0
2007-05-21 09:54:00,2.14009,2.14015,2.14,2.14014,5235158.0
2007-05-21 09:55:00,2.14015,2.14036,2.14015,2.14036,18678939.0
2007-05-21 09:56:00,2.14039,2.14061,2.14039,2.14046,3621751.0
2007-05-21 09:57:00,2.14034,2.14053,2.14034,2.14053,15047887.0
2007-05-21 09:58:00,2.14055,2.14071,2.1404,2.14071,26395078.0
2007-05-21 09:59:00,2.14079,2.14079,2.14053,2.14053,998255.0
2007-05-21 10:00:00,2.14054,2.14054,2.1402,2.1402,6536087.0
2007-05-21 10:01:00,2.14048,2.14066,2.14034,2.14034,2257179.0
2007-05-21 10:02:00,2.14069,2.14071,2.14041,2.14041,10122046.0
2007-05-21 10:03:00,2.14013,2.14019,2.13995,2.13995,1827269.0
2007-05-21 10:04:00,2.14002,2.14031,2.13996,2.14031,7779561.0
2007-05-21 10:05:00,2.14031,2.14056,2.14031,2.14056,12566095.0
2007-05-21 10:06:00,2.14061,2.14084,2.14061,2.14084,562409.0
2007-05-21 10:07:00,2.14088,2.14093,2.14074,2.14074,4717729.0
2007-05-21 10:08:00,2.14061,2.14069,2.14054,2.14054,3444088.0
2007-05-21 10:09:00,2.14068,2.14075,2.14026,2.14026,893495.0
2007-05-21 10:10:00,2.14032,2.14032,2.14002,2.14002,2818541.0
2007-05-21 10:11:00,2.14,2.14008,2.13861,2.13999,17146003.0
2007-05-21 10:12:00,2.13988,2.14002,2.13987,2.13997,7696331.0
2007-05-21 10:13:00,2.14001,2.14001,2.13981,2.14,7101962.0
2007-05-21 10:14:00,2.14009,2.14009,2.1399,2.14,3576326.0
2007-05-21 10:15:00,2.14014,2.14019,2.14007,2.14007,11517318.0
2007-05-21 10:16:00,2.13996,2.14,2.13991,2.14,1098208.0
2007-05-21 10:17:00,2.13993,2.13993,2.13972,2.13972,6718174.0
2007-05-21 10:18:00,2.13987,2.14003,2.1398,2.14003,16480275.0
2007-05-21 10:19:00,2.13998,2.13998,2.13982,2.13982,1719459.0
2007-05-21 10:20:00,2.13967,2.13967,2.1394,2.1394,4747740.0
2007-05-21 10:21:00,2.13951,2.13976,2.13951,2.13968,3927228.0
2007-05-21 10:22:00,2.1396,2.13967,2.13952,2.13952,5049286.0
2007-05-21 10:23:00,2.13949,2.1396,2.13949,2.1396,3811306.0
2007-05-21 10:24:00,2.13948,2.13948,2.13922,2.13922,9682594.0
2007-05-21 10:25:00,2.13921,2.1393,2.13892,2.13921,3795734.0
2007-05-21 10:26:00,2.13936,2.13958,2.13936,2.13958,15034035.0
2007-05-21 10:27:00,2.1398,2.14014,2.1398,2.14014,6330148.0
2007-05-21 10:28:00,2.14012,2.1403,2.14012,2.1403,8817700.0
2007-05-21 10:29:00,2.14024,2.14027,2.14013,2.14013,14590591.0
2007-05-21 10:30:00,2.14014,2.14025,2.13998,2.13998,9776248.0
2007-05-21 10:31:00,2.13985,2.13991,2.13956,2.13956,5315858.0
2007-05-21 10:32:00,2.13964,2.14003,2.13964,2.14003,4640944.0
2007-05-21 10:33:00,2.14006,2.14018,2.13995,2.14018,5225036.0
2007-05-21 10:34:00,2.14018,2.14033,2.14018,2.14033,7032749.0
2007-05-21 10:35:00,2.1404,2.14051,2.14033,2.14051,2069672.0
2007-05-21 10:36:00,2.1405,2.14072,2.14039,2.14047,6840870.0
2007-05-21 10:37:00,2.14036,2.14045,2.14015,2.14045,3063238.0
2007-05-21 10:38:00,2.14045,2.14059,2.1404,2.14059,2663873.0
2007-05-21 10:39:00,2.14066,2.14093,2.14065,2.14093,17095047.0
2007-05-21 10:40:00,2.14088,2.14088,2.14044,2.14044,6173897.0
2007-05-21 10:41:00,2.14032,2.14032,2.13952,2.13955,7898942.0
2007-05-21 10:42:00,2.13948,2.13948,2.13893,2.13893,1573995.0
2007-05-21 10:43:00,2.13881,2.13881,2.13783,2.13783,916687.0
2007-05-21 10:44:00,2.13786,2.13795,2.1378,2.13785,12827213.0
2007-05-21 10:45:00,2.13803,2.13817,2.138,2.13811,7026795.0
2007-05-21 10:46:00,2.13753,2.13818,2.13753,2.13818,1362992.0
2007-05-21 10:47:00,2.13819,2.13863,2.13819,2.13863,2593763.0
2007-05-21 10:48:00,2.13871,2.13889,2.13871,2.13885,1387241.0
2007-05-21 10:49:00,2.13873,2.13873,2.13852,2.13864,1622486.0
2007-05-21 10:50:00,2.13869,2.13882,2.13869,2.13882,3218788.0
2007-05-21 10:51:00,2.13884,2.13898,2.13884,2.13884,6415369.0
2007-05-21 10:52:00,2.13886,2.13904,2.13886,2.13904,4550648.0
2007-05-21 10:53:00,2.13898,2.139,2.13864,2.13864,7986437.0
2007-05-21 10:54:00,2.13922,2.13938,2.13922,2.13937,18054400.0
2007-05-21 10:55:00,2.13931,2.13931,2.13898,2.13898,8024221.0
2007-05-21 10:56:00,2.13897,2.13903,2.13886,2.13897,11192081.0
2007-05-21 10:57:00,2.139,2.1391,2.13899,2.13903,17382568.0
2007-05-21 10:58:00,2.13887,2.13899,2.13879,2.1388,3586004.0
2007-05-21 10:59:00,2.13892,2.13906,2.13887,2.13892,11139544.0
2007-05-21 11:00:00,2.13889,2.13889,2.13859,2.13871,25801335.0
2007-05-21 11:01:00,2.13846,2.13846,2.13814,2.13814,6039903.0
2007-05-21 11:02:00,2.13806,2.13806,2.13791,2.13791,4197113.0
2007-05-21 11:03:00,2.13803,2.13803,2.13791,2.13802,3096460.0
2007-05-21 11:04:00,2.13801,2.13814,2.13786,2.13786,13202220.0
2007-05-21 11:05:00,2.13769,2.13769,2.13738,2.13738,3046422.0
2007-05-21 11:06:00,2.13732,2.13737,2.13719,2.13719,6310579.0
2007-05-21 11:07:00,2.13729,2.1373,2.13727,2.13729,5768050.0
2007-05-21 11:08:00,2.13721,2.13721,2.13702,2.13702,7329241.0
2007-05-21 11:09:00,2.13713,2.13715,2.13675,2.13682,5460995.0
2007-05-21 11:10:00,2.1369,2.13724,2.1369,2.13699,910453.0
2007-05-21 11:11:00,2.13708,2.13711,2.13697,2.13697,883635.0
2007-05-21 11:12:00,2.13702,2.13727,2.13702,2.13722,6041424.0
2007-05-21 11:13:00,2.13731,2.13748,2.13715,2.13748,13087723.0
2007-05-21 11:14:00,2.13747,2.13777,2.13747,2.13766,8208470.0
2007-05-21 11:15:00,2.13764,2.13764,2.13734,2.13734,2474484.0
2007-05-21 11:16:00,2.13715,2.13715,2.13694,2.13695,11210529.0
2007-05-21 11:17:00,2.13698,2.13709,2.13684,2.13684,10552446.0
2007-05-21 11:18:00,2.13695,2.13718,2.13695,2.13705,12825736.0
2007-05-21 11:19:00,2.13694,2.1371,2.1367,2.13701,8678315.0
2007-05-21 11:20:00,2.13717,2.13717,2.13691,2.137,2212562.0
2007-05-21 11:21:00,2.13686,2.13686,2.13661,2.13665,2224082.0
2007-05-21 11:22:00,2.13642,2.13642,2.13598,2.13607,11182053.0
2007-05-21 11:23:00,2.13611,2.13626,2.13603,2.13626,1225823.0
2007-05-21 11:24:00,2.13631,2.13648,2.13631,2.13633,7101671.0
2007-05-21 11:25:00,2.1365,2.13703,2.1365,2.13703,5800878.0
2007-05-21 11:26:00,2.13715,2.1375,2.13715,2.13728,3711961.0
2007-05-21 11:27:00,2.13725,2.13727,2.13715,2.1372,3777673.0
2007-05-21 11:28:00,2.13719,2.13724,2.13702,2.13724,12028639.0
2007-05-21 11:29:00,2.13723,2.13738,2.13718,2.13723,1727832.0
2007-05-21 11:30:00,2.13727,2.13727,2.13716,2.1372,771613.0
2007-05-21 11:31:00,2.13707,2.13707,2.13686,2.13686,12534079.0
2007-05-21 11:32:00,2.13691,2.13709,2.13691,2.13699,2138057.0
2007-05-21 11:33:00,2.13714,2.13721,2.13705,2.13711,6436957.0
2007-05-21 11:34:00,2.13691,2.13691,2.13674,2.13676,6510514.0
2007-05-21 11:35:00,2.13686,2.13705,2.13686,2.13705,8897978.0
2007-05-21 11:36:00,2.13694,2.13708,2.13678,2.13696,2059195.0
2007-05-21 11:37:00,2.13693,2.13735,2.13693,2.13735,1234762.0
2007-05-21 11:38:00,2.13752,2.13753,2.13742,2.13753,3289742.0
2007-05-21 11:39:00,2.13754,2.13773,2.13722,2.13756,2541865.0
2007-05-21 11:40:00,2.13752,2.13768,2.13744,2.13768,22646187.0
2007-05-21 11:41:00,2.13765,2.13765,2.13737,2.13737,927238.0
2007-05-21 11:42:00,2.1371,2.13728,2.13709,2.13709,31319600.0
2007-05-21 11:43:00,2.13705,2.13711,2.13691,2.137,27826740.0
2007-05-21 11:44:00,2.13686,2.13686,2.13662,2.1367,896873.0
2007-05-21 11:45:00,2.13654,2.13654,2.13606,2.13606,1158410.0
2007-05-21 11:46:00,2.13588,2.13603,2.1357,2.1357,2580979.0
2007-05-21 11:47:00,2.13555,2.13555,2.13524,2.13524,7377923.0
2007-05-21 11:48:00,2.13533,2.13567,2.13533,2.13565,11167460.0
2007-05-21 11:49:00,2.13575,2.13581,2.13564,2.13572,646828.0
2007-05-21 11:50:00,2.13578,2.13607,2.13573,2.13607,14593304.0
2007-05-21 11:51:00,2.13616,2.13633,2.13616,2.13626,2314977.0
2007-05-21 11:52:00,2.13627,2.13649,2.13627,2.13649,921010.0
2007-05-21 11:53:00,2.13647,2.13647,2.13597,2.13597,1445173.0
2007-05-21 11:54:00,2.136,2.13615,2.13592,2.13604,5370905.0
2007-05-21 11:55:00,2.13608,2.13629,2.13601,2.13629,3569858.0
2007-05-21 11:56:00,2.13618,2.1363,2.13605,2.13605,27703282.0
2007-05-21 11:57:00,2.13603,2.13636,2.13603,2.13636,13033680.0
2007-05-21 11:58:00,2.13646,2.13651,2.13637,2.13642,14515175.0
2007-05-21 11:59:00,2.13639,2.13639,2.13624,2.13626,5848421.0
2007-05-21 12:00:00,2.13633,2.13647,2.13633,2.13636,6661312.0
2007-05-21 12:01:00,2.13638,2.1365,2.13628,2.13636,4889748.0
2007-05-21 12:02:00,2.13642,2.13648,2.1364,2.13642,1066384.0
2007-05-21 12:03:00,2.13636,2.13636,2.13615,2.13629,2810900.0
2007-05-21 12:04:00,2.1361,2.1361,2.13573,2.13573,19807389.0
2007-05-21 12:05:00,2.1358,2.1358,2.1352,2.1352,6418394.0
2007-05-21 12:06:00,2.13514,2.13519,2.13495,2.13519,3900224.0
2007-05-21 12:07:00,2.13508,2.13523,2.13507,2.13523,2467564.0
2007-05-21 12:08:00,2.13497,2.13497,2.13459,2.13475,5715287.0
2007-05-21 12:09:00,2.13479,2.13479,2.13422,2.13456,1433931.0
2007-05-21 12:10:00,2.13438,2.13447,2.13433,2.13433,1406615.0
2007-05-21 12:11:00,2.13433,2.13433,2.13397,2.13397,3714188.0
2007-05-21 12:12:00,2.13399,2.13415,2.13383,2.13413,2707520.0
2007-05-21 12:13:00,2.13418,2.13485,2.13418,2.13485,2974964.0
2007-05-21 12:14:00,2.1348,2.13574,2.1348,2.13574,25391103.0
2007-05-21 12:15:00,2.13591,2.13636,2.13591,2.13636,4647936.0
2007-05-21 12:16:00,2.13631,2.13631,2.13609,2.13627,1459833.0
2007-05-21 12:17:00,2.13619,2.13619,2.13573,2.13573,10658056.0
2007-05-21 12:18:00,2.13581,2.13605,2.13578,2.13605,1386721.0
2007-05-21 12:19:00,2.13611,2.13612,2.13597,2.13605,85355025.0
2007-05-21 12:20:00,2.13616,2.13618,2.13594,2.13594,5795076.0
2007-05-21 12:21:00,2.13596,2.13598,2.13589,2.13592,940903.0
2007-05-21 12:22:00,2.13607,2.13634,2.13606,2.13634,19871216.0
2007-05-21 12:23:00,2.13629,2.13639,2.13626,2.13637,5356210.0
2007-05-21 12:24:00,2.1365,2.13674,2.1365,2.13674,9311332.0
2007-05-21 12:25:00,2.13677,2.13701,2.13677,2.13692,12230190.0
2007-05-21 12:26:00,2.13695,2.13734,2.13695,2.13732,6249463.0
2007-05-21 12:27:00,2.13737,2.13753,2.13736,2.13753,2880678.0
2007-05-21 12:28:00,2.13755,2.13773,2.13738,2.13738,2713857.0
2007-05-21 12:29:00,2.13731,2.13747,2.1373,2.13747,1336280.0
2007-05-21 12:30:00,2.13752,2.13754,2.13716,2.1374,3172835.0
2007-05-21 12:31:00,2.13749,2.13757,2.13743,2.13752,12141483.0
2007-05-21 12:32:00,2.13732,2.13732,2.13586,2.13586,4193907.0
2007-05-21 12:33:00,2.13725,2.13735,2.13717,2.13718,1103159.0
2007-05-21 12:34:00,2.13702,2.13703,2.13652,2.13658,9651064.0
2007-05-21 12:35:00,2.13652,2.13652,2.1363,2.1363,954522.0
2007-05-21 12:36:00,2.13631,2.13631,2.13588,2.13588,2665411.0
2007-05-21 12:37:00,2.13583,2.13592,2.13567,2.13567,1834684.0
2007-05-21 12:38:00,2.13555,2.13568,2.13527,2.1355,7460968.0
2007-05-21 12:39:00,2.13559,2.13589,2.13559,2.13584,33589496.0
2007-05-21 12:40:00,2.13576,2.13591,2.13568,2.13591,1752425.0
2007-05-21 12:41:00,2.13593,2.13618,2.13588,2.13618,1437570.0
2007-05-21 12:42:00,2.13601,2.13601,2.13572,2.13576,5602923.0
2007-05-21 12:43:00,2.13585,2.13606,2.13585,2.13606,2719648.0
2007-05-21 12:44:00,2.136,2.13623,2.136,2.13612,1649200.0
2007-05-21 12:45:00,2.13612,2.13612,2.13597,2.13612,2979185.0
2007-05-21 12:46:00,2.13616,2.13658,2.13616,2.13658,3581225.0
2007-05-21 12:47:00,2.13657,2.13657,2.13638,2.13646,20529376.0
2007-05-21 12:48:00,2.13633,2.13645,2.13613,2.13645,9108971.0
2007-05-21 12:49:00,2.13644,2.13651,2.13607,2.13651,5576327.0
2007-05-21 12:50:00,2.13661,2.13687,2.13661,2.13687,9918200.0
2007-05-21 12:51:00,2.1368,2.13692,2.13677,2.1369,11353279.0
2007-05-21 12:52:00,2.13683,2.13707,2.13683,2.13707,3307903.0
2007-05-21 12:53:00,2.13709,2.13737,2.13696,2.13737,4889107.0
2007-05-21 12:54:00,2.13742,2.13765,2.13741,2.13748,821419.0
2007-05-21 12:55:00,2.13746,2.13763,2.13743,2.13763,15761175.0
2007-05-21 12:56:00,2.13767,2.13796,2.13767,2.13796,3372719.0
2007-05-21 12:57:00,2.13799,2.13817,2.13782,2.13817,787056.0
2007-05-21 12:58:00,2.13825,2.1384,2.13819,2.13831,5370227.0
2007-05-21 12:59:00,2.13843,2.13868,2.13843,2.13868,3551662.0
2007-05-21 13:00:00,2.13859,2.13864,2.13843,2.13844,2045256.0
2007-05-21 13:01:00,2.1384,2.1384,2.13781,2.13781,3697690.0
2007-05-21 13:02:00,2.13779,2.13787,2.13753,2.13753,3509581.0
2007-05-21 13:03:00,2.13759,2.13806,2.13759,2.13806,6896052.0
2007-05-21 13:04:00,2.13794,2.13794,2.13767,2.13774,3068658.0
2007-05-21 13:05:00,2.13778,2.13806,2.13778,2.13806,7192664.0
2007-05-21 13:06:00,2.13815,2.13841,2.13815,2.13831,8359117.0
2007-05-21 13:07:00,2.13818,2.13818,2.13796,2.13797,2028843.0
2007-05-21 13:08:00,2.13791,2.13792,2.13747,2.1377,16081526.0
2007-05-21 13:09:00,2.13777,2.13783,2.13764,2.13772,1440919.0
2007-05-21 13:10:00,2.13787,2.13787,2.13775,2.13784,8381919.0
2007-05-21 13:11:00,2.13793,2.13805,2.13793,2.13793,12232584.0
2007-05-21 13:12:00,2.13786,2.13786,2.13759,2.13759,13327642.0
2007-05-21 13:13:00,2.13755,2.13765,2.13751,2.13751,4119672.0
2007-05-21 13:14:00,2.13729,2.13745,2.13715,2.13745,7841466.0
2007-05-21 13:15:00,2.13755,2.138,2.13755,2.138,10291149.0
2007-05-21 13:16:00,2.13806,2.13806,2.1378,2.13781,28048665.0
2007-05-21 13:17:00,2.13765,2.13765,2.13741,2.1375,6520448.0
2007-05-21 13:18:00,2.13747,2.13767,2.13744,2.13754,7389334.0
2007-05-21 13:19:00,2.13764,2.13764,2.13752,2.13761,5668854.0
2007-05-21 13:20:00,2.13756,2.13758,2.13745,2.13755,6710073.0
2007-05-21 13:21:00,2.13751,2.13751,2.13734,2.13743,490648.0
2007-05-21 13:22:00,2.13743,2.1376,2.13739,2.1376,3400693.0
2007-05-21 13:23:00,2.13747,2.13747,2.13735,2.13735,4203931.0
2007-05-21 13:24:00,2.13744,2.13757,2.13739,2.13754,1578591.0
2007-05-21 13:25:00,2.13759,2.13772,2.13751,2.13755,2237040.0
2007-05-21 13:26:00,2.13754,2.13758,2.13737,2.13737,2563336.0
2007-05-21 13:27:00,2.13729,2.13735,2.13718,2.13728,7780286.0
2007-05-21 13:28:00,2.13716,2.13738,2.13716,2.13738,4772797.0
2007-05-21 13:29:00,2.13747,2.13769,2.13722,2.13769,11659142.0
2007-05-21 13:30:00,2.13768,2.13768,2.13748,2.13748,919566.0
2007-05-21 13:31:00,2.13753,2.13779,2.13753,2.13775,10169800.0
2007-05-21 13:32:00,2.13778,2.13793,2.13777,2.13789,2751402.0
2007-05-21 13:33:00,2.13797,2.13831,2.13797,2.13831,3600678.0
2007-05-21 13:34:00,2.13827,2.13827,2.13786,2.13786,1186217.0
2007-05-21 13:35:00,2.13763,2.13767,2.13755,2.13755,2891463.0
2007-05-21 13:36:00,2.13763,2.13783,2.13762,2.13783,18321213.0
2007-05-21 13:37:00,2.13793,2.13801,2.13787,2.13787,3212840.0
2007-05-21 13:38:00,2.13801,2.13815,2.13796,2.13815,4528734.0
2007-05-21 13:39:00,2.1381,2.13812,2.13797,2.13812,5372294.0
2007-05-21 13:40:00,2.1382,2.1383,2.13816,2.1383,8727454.0
2007-05-21 13:41:00,2.13841,2.1385,2.13831,2.13839,1870202.0
2007-05-21 13:42:00,2.13858,2.1387,2.1385,2.1385,7273606.0
2007-05-21 13:43:00,2.13837,2.1384,2.13811,2.1384,4395644.0
2007-05-21 13:44:00,2.13849,2.13863,2.13849,2.13863,24994097.0
2007-05-21 13:45:00,2.13867,2.13867,2.13848,2.13848,5806115.0
2007-05-21 13:46:00,2.13859,2.13907,2.13859,2.13907,10949674.0
2007-05-21 13:47:00,2.13933,2.13958,2.13933,2.13958,1797956.0
2007-05-21 13:48:00,2.13976,2.13983,2.13966,2.13983,14877579.0
2007-05-21 13:49:00,2.13998,2.14014,2.13996,2.13996,5028051.0
2007-05-21 13:50:00,2.13993,2.13993,2.13957,2.13957,2377083.0
2007-05-21 13:51:00,2.13955,2.13955,2.13921,2.13944,6212230.0
2007-05-21 13:52:00,2.13947,2.13961,2.13947,2.13961,3592322.0
2007-05-21 13:53:00,2.13951,2.13951,2.13933,2.13939,1069648.0
2007-05-21 13:54:00,2.13937,2.1395,2.13937,2.1395,9746600.0
2007-05-21 13:55:00,2.13951,2.13951,2.13942,2.13944,9867377.0
2007-05-21 13:56:00,2.13951,2.13965,2.13951,2.13951,16584817.0
2007-05-21 13:57:00,2.13933,2.13938,2.13903,2.13938,5790600.0
2007-05-21 13:58:00,2.1396,2.13974,2.13819,2.13944,4006913.0
2007-05-21 13:59:00,2.13952,2.13952,2.13939,2.1395,1160512.0
2007-05-21 14:00:00,2.13959,2.13966,2.13952,2.13965,2227419.0
2007-05-21 14:01:00,2.13962,2.13976,2.13961,2.13961,4562662.0
2007-05-21 14:02:00,2.13967,2.13967,2.1395,2.13961,1625075.0
2007-05-21 14:03:00,2.13958,2.14018,2.13958,2.14018,4469662.0
2007-05-21 14:04:00,2.1404,2.14064,2.1404,2.14064,29799466.0
2007-05-21 14:05:00,2.14064,2.14074,2.14058,2.14067,2217239.0
2007-05-21 14:06:00,2.14054,2.1406,2.14049,2.14049,6768960.0
2007-05-21 14:07:00,2.14006,2.14044,2.14006,2.14044,12110064.0
2007-05-21 14:08:00,2.14047,2.14062,2.14039,2.14062,7632276.0
2007-05-21 14:09:00,2.14061,2.14061,2.14023,2.14023,9290624.0
2007-05-21 14:10:00,2.13997,2.13997,2.13975,2.13975,12581614.0
2007-05-21 14:11:00,2.13971,2.13981,2.13965,2.13976,1689597.0
2007-05-21 14:12:00,2.13975,2.13975,2.13949,2.13949,3136320.0
2007-05-21 14:13:00,2.13929,2.13939,2.13914,2.13939,6053996.0
2007-05-21 14:14:00,2.13946,2.13984,2.13946,2.13984,5446464.0
2007-05-21 14:15:00,2.13991,2.13991,2.13936,2.13936,4626303.0
2007-05-21 14:16:00,2.13939,2.13939,2.13897,2.13897,1015000.0
2007-05-21 14:17:00,2.13884,2.13884,2.13871,2.13874,3878145.0
2007-05-21 14:18:00,2.13876,2.13907,2.13876,2.13907,2895343.0
2007-05-21 14:19:00,2.13919,2.13926,2.13918,2.13918,2416353.0
2007-05-21 14:20:00,2.13911,2.13949,2.13911,2.13937,1719994.0
2007-05-21 14:21:00,2.13943,2.13984,2.13943,2.13976,8459654.0
2007-05-21 14:22:00,2.13944,2.14021,2.13944,2.14018,9004368.0
2007-05-21 14:23:00,2.14027,2.1407,2.14027,2.1407,1431170.0
2007-05-21 14:24:00,2.14087,2.14087,2.14073,2.14078,3574826.0
2007-05-21 14:25:00,2.14077,2.14084,2.14055,2.14055,2403740.0
2007-05-21 14:26:00,2.14082,2.14085,2.14065,2.14072,10783301.0
2007-05-21 14:27:00,2.14063,2.14063,2.14041,2.14049,2388850.0
2007-05-21 14:28:00,2.14044,2.14044,2.14008,2.14008,28881012.0
2007-05-21 14:29:00,2.13985,2.13985,2.1397,2.13982,4873369.0
2007-05-21 14:30:00,2.1398,2.14008,2.1398,2.14008,9097163.0
2007-05-21 14:31:00,2.14018,2.14021,2.13996,2.14004,19825320.0
2007-05-21 14:32:00,2.14012,2.14054,2.14012,2.14026,11843841.0
2007-05-21 14:33:00,2.1403,2.14041,2.14023,2.14041,4831248.0
2007-05-21 14:34:00,2.14043,2.14054,2.14043,2.14054,15853079.0
2007-05-21 14:35:00,2.14051,2.14069,2.14048,2.14054,530237.0
2007-05-21 14:36:00,2.14049,2.14058,2.14015,2.1405,8182182.0
2007-05-21 14:37:00,2.14053,2.14081,2.14053,2.14081,6140581.0
2007-05-21 14:38:00,2.14081,2.14107,2.14081,2.14099,3809215.0
2007-05-21 14:39:00,2.141,2.141,2.14063,2.14063,6287022.0
2007-05-21 14:40:00,2.14042,2.14074,2.14034,2.14074,4618589.0
2007-05-21 14:41:00,2.14073,2.14092,2.14068,2.14085,5168695.0
2007-05-21 14:42:00,2.14068,2.14068,2.14011,2.14011,7007271.0
2007-05-21 14:43:00,2.14005,2.14018,2.1398,2.14018,14674408.0
2007-05-21 14:44:00,2.14032,2.14041,2.14032,2.14033,14845772.0
2007-05-21 14:45:00,2.14026,2.14036,2.14016,2.14036,743867.0
2007-05-21 14:46:00,2.1403,2.14056,2.1403,2.14056,5404538.0
2007-05-21 14:47:00,2.14076,2.14094,2.14069,2.14094,6980004.0
2007-05-21 14:48:00,2.14106,2.1411,2.14096,2.1411,1581652.0
2007-05-21 14:49:00,2.1411,2.1411,2.14076,2.1408,8506596.0
2007-05-21 14:50:00,2.14086,2.1409,2.14072,2.14072,11168271.0
2007-05-21 14:51:00,2.14089,2.14091,2.14081,2.14083,2820434.0
2007-05-21 14:52:00,2.14086,2.14086,2.14063,2.14072,5839519.0
2007-05-21 14:53:00,2.14062,2.14083,2.14062,2.14068,2301878.0
2007-05-21 14:54:00,2.14081,2.14082,2.14066,2.14074,3784237.0
2007-05-21 14:55:00,2.1406,2.14076,2.1406,2.14073,4274063.0
2007-05-21 14:56:00,2.14073,2.14079,2.14057,2.14068,9515336.0
2007-05-21 14:57:00,2.14067,2.1407,2.14057,2.14064,13674201.0
2007-05-21 14:58:00,2.14047,2.14085,2.14045,2.14045,6950153.0
2007-05-21 14:59:00,2.1408,2.1408,2.14045,2.14045,1230080.0
2007-05-21 15:00:00,2.1404,2.14066,2.1404,2.14058,2203784.0
2007-05-21 15:01:00,2.14053,2.1407,2.14053,2.1407,7023789.0
2007-05-21 15:02:00,2.14079,2.14093,2.14078,2.14093,3377327.0
2007-05-21 15:03:00,2.1409,2.1409,2.14065,2.14065,15476514.0
2007-05-21 15:04:00,2.14068,2.14074,2.14058,2.14063,1886642.0
2007-05-21 15:05:00,2.14084,2.14084,2.14026,2.14038,5541724.0
2007-05-21 15:06:00,2.14029,2.14029,2.13967,2.13967,8727769.0
2007-05-21 15:07:00,2.1397,2.13982,2.13969,2.13982,13018968.0
2007-05-21 15:08:00,2.13981,2.13981,2.13914,2.13934,1269445.0
2007-05-21 15:09:00,2.13916,2.13916,2.13885,2.13904,7280981.0
2007-05-21 15:10:00,2.13905,2.13905,2.1389,2.1389,1521410.0
2007-05-21 15:11:00,2.1388,2.1388,2.13808,2.1385,8679186.0
2007-05-21 15:12:00,2.1387,2.13889,2.13865,2.13889,4655056.0
2007-05-21 15:13:00,2.13886,2.13886,2.13847,2.13847,2634563.0
2007-05-21 15:14:00,2.1386,2.13868,2.1385,2.13865,5532766.0
2007-05-21 15:15:00,2.13862,2.13864,2.13835,2.13835,1306000.0
2007-05-21 15:16:00,2.13844,2.13884,2.13844,2.13884,2472256.0
2007-05-21 15:17:00,2.13894,2.13904,2.13881,2.13881,5120251.0
2007-05-21 15:18:00,2.13888,2.13926,2.13888,2.13926,8356636.0
2007-05-21 15:19:00,2.1392,2.13937,2.1392,2.13923,969728.0
2007-05-21 15:20:00,2.13915,2.13915,2.13872,2.13874,11160777.0
2007-05-21 15:21:00,2.13864,2.13878,2.13854,2.13878,623223.0
2007-05-21 15:22:00,2.13875,2.13882,2.13864,2.13864,11249106.0
2007-05-21 15:23:00,2.13863,2.13868,2.13849,2.13849,38763625.0
2007-05-21 15:24:00,2.13863,2.13863,2.13848,2.13855,16575354.0
2007-05-21 15:25:00,2.13861,2.13868,2.13851,2.13861,5577202.0
2007-05-21 15:26:00,2.1387,2.13877,2.13836,2.13836,4718561.0
2007-05-21 15:27:00,2.13822,2.13839,2.13822,2.13832,17740020.0
2007-05-21 15:28:00,2.1384,2.13864,2.13839,2.13864,1620581.0
2007-05-21 15:29:00,2.1387,2.13887,2.1387,2.13883,3897997.0
2007-05-21 15:30:00,2.13867,2.13875,2.13857,2.13875,3780326.0
2007-05-21 15:31:00,2.13876,2.13876,2.13858,2.13865,518682.0
2007-05-21 15:32:00,2.13833,2.13897,2.13833,2.13869,8718680.0
2007-05-21 15:33:00,2.13846,2.13857,2.13809,2.13809,22065361.0
2007-05-21 15:34:00,2.138,2.13811,2.1378,2.13811,1103899.0
2007-05-21 15:35:00,2.13812,2.13812,2.13779,2.13808,4247461.0
2007-05-21 15:36:00,2.13824,2.13846,2.13824,2.13834,2621613.0
2007-05-21 15:37:00,2.13827,2.13831,2.13812,2.13812,4246730.0
2007-05-21 15:38:00,2.13805,2.13805,2.13762,2.13798,6867013.0
2007-05-21 15:39:00,2.13801,2.13814,2.13787,2.1379,25044153.0
2007-05-21 15:40:00,2.13807,2.13817,2.13807,2.13808,10860554.0
2007-05-21 15:41:00,2.13807,2.13814,2.13792,2.13806,1630822.0
2007-05-21 15:42:00,2.13805,2.13805,2.13771,2.13771,10559686.0
2007-05-21 15:43:00,2.13756,2.13756,2.13734,2.13734,3048979.0
2007-05-21 15:44:00,2.13711,2.13711,2.13657,2.13657,29999362.0
2007-05-21 15:45:00,2.1364,2.1364,2.13601,2.13601,3165709.0
2007-05-21 15:46:00,2.13594,2.13607,2.1359,2.13607,4702311.0
2007-05-21 15:47:00,2.13601,2.13633,2.13601,2.13633,1392282.0
2007-05-21 15:48:00,2.13635,2.13643,2.13626,2.13637,13274921.0
2007-05-21 15:49:00,2.13642,2.13642,2.13614,2.13618,2472440.0
2007-05-21 15:50:00,2.13617,2.13618,2.136,2.136,4072487.0
2007-05-21 15:51:00,2.13607,2.13613,2.13598,2.13598,4182217.0
2007-05-21 15:52:00,2.13611,2.13643,2.13611,2.13643,25738926.0
2007-05-21 15:53:00,2.13652,2.13707,2.13652,2.13707,1347652.0
2007-05-21 15:54:00,2.13711,2.13711,2.13667,2.13667,8912628.0
2007-05-21 15:55:00,2.13694,2.13696,2.13681,2.13681,2777793.0
2007-05-21 15:56:00,2.13539,2.1368,2.13539,2.13665,7628246.0
2007-05-21 15:57:00,2.13647,2.13679,2.13647,2.13661,4664938.0
2007-05-21 15:58:00,2.13662,2.1367,2.13655,2.13664,18422471.0
2007-05-21 15:59:00,2.13654,2.13672,2.13653,2.13657,28069294.0
2007-05-21 16:00:00,2.13658,2.13676,2.1365,2.13676,4297139.0
2007-05-21 16:01:00,2.13667,2.13667,2.13633,2.13633,2550930.0
2007-05-21 16:02:00,2.1363,2.1363,2.13577,2.13592,2071219.0
2007-05-21 16:03:00,2.13598,2.13608,2.13598,2.13607,16644349.0
2007-05-21 16:04:00,2.13612,2.13639,2.13612,2.13633,2903195.0
2007-05-21 16:05:00,2.13646,2.13658,2.13641,2.13643,9984615.0
2007-05-21 16:06:00,2.13642,2.13668,2.13639,2.13668,11642327.0
2007-05-21 16:07:00,2.13661,2.13669,2.13661,2.13662,440148.0
2007-05-21 16:08:00,2.13654,2.13655,2.13641,2.13648,5324492.0
2007-05-21 16:09:00,2.13654,2.13671,2.13652,2.13671,12799856.0
2007-05-21 16:10:00,2.13678,2.13713,2.13677,2.13713,310321.0
2007-05-21 16:11:00,2.13714,2.13718,2.13684,2.13684,14499211.0
2007-05-21 16:12:00,2.13692,2.13692,2.13676,2.13684,10812161.0
2007-05-21 16:13:00,2.13689,2.13709,2.13689,2.13694,773361.0
2007-05-21 16:14:00,2.1371,2.13732,2.1371,2.13732,12660879.0
2007-05-21 16:15:00,2.13734,2.13736,2.13721,2.13722,5297033.0
2007-05-21 16:16:00,2.13727,2.13743,2.13718,2.13743,3753343.0
2007-05-21 16:17:00,2.13743,2.13755,2.13734,2.1374,5678249.0
2007-05-21 16:18:00,2.13716,2.13735,2.13716,2.13735,24014875.0
2007-05-21 16:19:00,2.13743,2.13771,2.13733,2.13771,1392913.0
2007-05-21 16:20:00,2.13779,2.13803,2.13779,2.13784,5043670.0
2007-05-21 16:21:00,2.13779,2.13779,2.13736,2.13736,37148230.0
2007-05-21 16:22:00,2.13756,2.13803,2.13744,2.13744,4145109.0
2007-05-21 16:23:00,2.13739,2.13739,2.1372,2.13722,1061024.0
2007-05-21 16:24:00,2.13728,2.13758,2.13726,2.13735,7840378.0
2007-05-21 16:25:00,2.13732,2.13732,2.1371,2.1371,5667071.0
2007-05-21 16:26:00,2.13716,2.13751,2.13716,2.13751,5742996.0
2007-05-21 16:27:00,2.13761,2.1377,2.13744,2.13757,1078339.0
2007-05-21 16:28:00,2.13741,2.13741,2.13727,2.13741,1986038.0
2007-05-21 16:29:00,2.13743,2.13744,2.13738,2.13738,9256801.0
2007-05-21 16:30:00,2.13731,2.13731,2.13691,2.13691,3329119.0
2007-05-21 16:31:00,2.13668,2.13688,2.13657,2.13688,1343593.0
2007-05-21 16:32:00,2.13706,2.13725,2.1369,2.1369,4670652.0
2007-05-21 16:33:00,2.13713,2.13723,2.13701,2.13723,2102792.0
2007-05-21 16:34:00,2.13726,2.13726,2.13711,2.13718,1296582.0
2007-05-21 16:35:00,2.13717,2.13735,2.13703,2.13715,10892610.0
2007-05-21 16:36:00,2.1372,2.1372,2.1371,2.13717,9665748.0
2007-05-21 16:37:00,2.13711,2.13714,2.13695,2.13699,1796443.0
2007-05-21 16:38:00,2.13684,2.1369,2.13683,2.13683,4430364.0
2007-05-21 16:39:00,2.13678,2.13682,2.13659,2.13682,12044654.0
2007-05-21 16:40:00,2.13683,2.13683,2.13649,2.1365,16480648.0
2007-05-21 16:41:00,2.1364,2.13643,2.13623,2.1363,4724081.0
2007-05-21 16:42:00,2.13629,2.13629,2.13608,2.13617,5685193.0
2007-05-21 16:43:00,2.13599,2.13599,2.13545,2.13545,4583126.0
2007-05-21 16:44:00,2.13526,2.13526,2.13497,2.13508,4265996.0
2007-05-21 16:45:00,2.13519,2.13528,2.1351,2.13527,2326976.0
2007-05-21 16:46:00,2.13508,2.13508,2.13494,2.13496,26811032.0
2007-05-21 16:47:00,2.13485,2.13497,2.13475,2.13497,13006618.0
2007-05-21 16:48:00,2.13496,2.13522,2.13489,2.13522,3004451.0
2007-05-21 16:49:00,2.13532,2.13549,2.13523,2.13523,15605248.0
2007-05-21 16:50:00,2.13532,2.13548,2.13528,2.13548,1697901.0
2007-05-21 16:51:00,2.13399,2.13558,2.13399,2.13542,716408.0
2007-05-21 16:52:00,2.13534,2.13534,2.13503,2.13529,7308993.0
2007-05-21 16:53:00,2.1353,2.1353,2.13511,2.13511,2778618.0
2007-05-21 16:54:00,2.135,2.13513,2.13484,2.13484,21360660.0
2007-05-21 16:55:00,2.13486,2.13486,2.13477,2.13486,3315414.0
2007-05-21 16:56:00,2.13482,2.13528,2.13482,2.13528,5425716.0
2007-05-21 16:57:00,2.13533,2.13552,2.13526,2.1354,8173161.0
2007-05-21 16:58:00,2.13551,2.1357,2.13549,2.1357,5714726.0
2007-05-21 16:59:00,2.13566,2.13566,2.13548,2.13548,221040.0
2007-05-21 17:00:00,2.13528,2.13528,2.13508,2.13508,20147464.0
2007-05-21 17:01:00,2.13506,2.13506,2.13469,2.13469,8990316.0
2007-05-21 17:02:00,2.13478,2.13489,2.13478,2.13483,7281793.0
2007-05-21 17:03:00,2.13461,2.13471,2.13449,2.13449,2770276.0
2007-05-21 17:04:00,2.13442,2.13452,2.13435,2.13443,2963059.0
2007-05-21 17:05:00,2.13442,2.13444,2.13413,2.13413,4158911.0
2007-05-21 17:06:00,2.13394,2.13411,2.13394,2.13411,16797665.0
2007-05-21 17:07:00,2.13408,2.13434,2.13408,2.13434,17637300.0
2007-05-21 17:08:00,2.13436,2.13441,2.1342,2.1342,2928623.0
2007-05-21 17:09:00,2.13426,2.13434,2.13418,2.13421,3854541.0
2007-05-21 17:10:00,2.13401,2.13407,2.13388,2.13388,8198132.0
2007-05-21 17:11:00,2.13389,2.13402,2.13378,2.13402,5997631.0
2007-05-21 17:12:00,2.1341,2.13433,2.1341,2.13433,1402858.0
2007-05-21 17:13:00,2.1344,2.1346,2.1344,2.13447,6312744.0
2007-05-21 17:14:00,2.13446,2.13446,2.13388,2.13388,15493604.0
2007-05-21 17:15:00,2.13387,2.13387,2.13372,2.13373,3815350.0
2007-05-21 17:16:00,2.13389,2.13413,2.13389,2.13396,5975161.0
2007-05-21 17:17:00,2.13402,2.13402,2.13378,2.13393,10736919.0
2007-05-21 17:18:00,2.134,2.13414,2.1339,2.1339,604343.0
2007-05-21 17:19:00,2.13367,2.13367,2.13338,2.13351,2788040.0
2007-05-21 17:20:00,2.13368,2.1339,2.13368,2.1339,1941230.0
2007-05-21 17:21:00,2.13391,2.13431,2.13391,2.13431,9767190.0
2007-05-21 17:22:00,2.13427,2.13435,2.13418,2.13435,22060959.0
2007-05-21 17:23:00,2.13415,2.13415,2.13384,2.13384,1330405.0
2007-05-21 17:24:00,2.13388,2.13401,2.1338,2.13401,6440106.0
2007-05-21 17:25:00,2.13412,2.13419,2.13396,2.13419,2284530.0
2007-05-21 17:26:00,2.13425,2.13443,2.13425,2.13443,17314254.0
2007-05-21 17:27:00,2.13444,2.13444,2.1341,2.13441,5205085.0
2007-05-21 17:28:00,2.13443,2.1348,2.13443,2.13476,4925217.0
2007-05-21 17:29:00,2.1348,2.13494,2.1348,2.13494,1990007.0
2007-05-21 17:30:00,2.1348,2.13498,2.1348,2.13498,11030181.0
2007-05-21 17:31:00,2.13519,2.1354,2.13519,2.1353,649646.0
2007-05-21 17:32:00,2.13544,2.13566,2.13544,2.13553,8123497.0
2007-05-21 17:33:00,2.13563,2.13576,2.13563,2.13576,3867054.0
2007-05-21 17:34:00,2.1357,2.13571,2.13563,2.13565,2513516.0
2007-05-21 17:35:00,2.13548,2.13548,2.13514,2.13514,28914997.0
2007-05-21 17:36:00,2.13514,2.13514,2.13454,2.13486,5744803.0
2007-05-21 17:37:00,2.13492,2.13539,2.13492,2.13539,742176.0
2007-05-21 17:38:00,2.13549,2.1357,2.13549,2.13559,5207733.0
2007-05-21 17:39:00,2.13549,2.13549,2.13476,2.13476,519907.0
2007-05-21 17:40:00,2.135,2.13539,2.135,2.13539,2772817.0
2007-05-21 17:41:00,2.13555,2.1356,2.13553,2.1356,1214723.0
2007-05-21 17:42:00,2.13571,2.13618,2.13571,2.13618,5397014.0
2007-05-21 17:43:00,2.13635,2.13658,2.13635,2.13657,1047631.0
2007-05-21 17:44:00,2.13653,2.13653,2.13607,2.13629,10311226.0
2007-05-21 17:45:00,2.13613,2.13623,2.13603,2.13603,6747142.0
2007-05-21 17:46:00,2.13605,2.13605,2.13573,2.13573,2413958.0
2007-05-21 17:47:00,2.1357,2.13572,2.13543,2.13569,7261316.0
2007-05-21 17:48:00,2.13569,2.13569,2.1352,2.13544,7953140.0
2007-05-21 17:49:00,2.13535,2.13565,2.13535,2.13565,2179424.0
2007-05-21 17:50:00,2.13565,2.13565,2.13528,2.13541,19857020.0
2007-05-21 17:51:00,2.13557,2.13613,2.13557,2.13613,580742.0
2007-05-21 17:52:00,2.13614,2.13665,2.13614,2.13665,693816.0
2007-05-21 17:53:00,2.1366,2.1366,2.13625,2.13634,4717474.0
2007-05-21 17:54:00,2.13644,2.13653,2.13627,2.1363,2159200.0
2007-05-21 17:55:00,2.13629,2.13683,2.13629,2.13659,2020278.0
2007-05-21 17:56:00,2.13659,2.13665,2.13516,2.13665,5660551.0
2007-05-21 17:57:00,2.13665,2.13713,2.13665,2.13713,15088017.0
2007-05-21 17:58:00,2.13721,2.13746,2.13717,2.13746,10793008.0
2007-05-21 17:59:00,2.13745,2.13746,2.13717,2.13717,3807969.0
2007-05-21 18:00:00,2.13705,2.13705,2.13683,2.13705,1721013.0
2007-05-21 18:01:00,2.13711,2.13711,2.13684,2.13684,1799950.0
2007-05-21 18:02:00,2.13674,2.13674,2.13633,2.13633,15478484.0
2007-05-21 18:03:00,2.13625,2.13625,2.13607,2.13624,1534716.0
2007-05-21 18:04:00,2.13632,2.13645,2.13632,2.13633,9214546.0
2007-05-21 18:05:00,2.13624,2.13624,2.13598,2.13602,4808559.0
2007-05-21 18:06:00,2.13605,2.13632,2.13605,2.13632,7665270.0
2007-05-21 18:07:00,2.13628,2.13628,2.13591,2.13591,3754274.0
2007-05-21 18:08:00,2.13567,2.13578,2.13555,2.13578,23709053.0
2007-05-21 18:09:00,2.1357,2.13603,2.1357,2.13598,6450950.0
2007-05-21 18:10:00,2.13621,2.13621,2.13597,2.13601,1350214.0
2007-05-21 18:11:00,2.13602,2.13609,2.13585,2.13609,2864657.0
2007-05-21 18:12:00,2.13604,2.13614,2.13594,2.13607,2208674.0
2007-05-21 18:13:00,2.1361,2.13638,2.1361,2.13636,18993995.0
2007-05-21 18:14:00,2.13626,2.13626,2.13596,2.13603,3796097.0
2007-05-21 18:15:00,2.13597,2.13597,2.13563,2.13563,3458237.0
2007-05-21 18:16:00,2.13558,2.13559,2.1352,2.13535,5880433.0
2007-05-21 18:17:00,2.13541,2.13557,2.1354,2.13552,6466036.0
2007-05-21 18:18:00,2.13564,2.1358,2.13564,2.13567,7358472.0
2007-05-21 18:19:00,2.1358,2.136,2.13567,2.13567,17319161.0
2007-05-21 18:20:00,2.13569,2.13588,2.13548,2.13588,13190271.0
2007-05-21 18:21:00,2.13589,2.13619,2.13589,2.136,14022212.0
2007-05-21 18:22:00,2.13592,2.13594,2.13569,2.13569,14576598.0
2007-05-21 18:23:00,2.13586,2.13589,2.13563,2.13581,25519551.0
2007-05-21 18:24:00,2.1358,2.13591,2.1357,2.13588,1956388.0
2007-05-21 18:25:00,2.13588,2.13604,2.13588,2.13604,3553440.0
2007-05-21 18:26:00,2.13592,2.136,2.13562,2.13562,3835297.0
2007-05-21 18:27:00,2.13561,2.13561,2.13536,2.13536,2749035.0
2007-05-21 18:28:00,2.13504,2.13518,2.13498,2.13517,7116769.0
2007-05-21 18:29:00,2.13513,2.13521,2.13505,2.13521,9679075.0
2007-05-21 18:30:00,2.13531,2.13547,2.13531,2.13547,15035235.0
2007-05-21 18:31:00,2.1355,2.1355,2.13536,2.13537,3093697.0
2007-05-21 18:32:00,2.13529,2.13544,2.13521,2.13544,2929109.0
2007-05-21 18:33:00,2.13544,2.13553,2.1354,2.1354,3461313.0
2007-05-21 18:34:00,2.13535,2.13535,2.13505,2.13505,979767.0
2007-05-21 18:35:00,2.13532,2.13542,2.13532,2.13537,10728711.0
2007-05-21 18:36:00,2.13545,2.13559,2.13544,2.13559,8940485.0
2007-05-21 18:37:00,2.13564,2.13566,2.13543,2.13543,885453.0
2007-05-21 18:38:00,2.13542,2.13556,2.13535,2.13553,3143217.0
2007-05-21 18:39:00,2.13559,2.13567,2.13559,2.13559,1833715.0
2007-05-21 18:40:00,2.13546,2.13553,2.13512,2.13512,3429842.0
2007-05-21 18:41:00,2.13512,2.13513,2.13479,2.13479,1829920.0
2007-05-21 18:42:00,2.13483,2.13483,2.13456,2.13479,6442136.0
2007-05-21 18:43:00,2.13502,2.13513,2.13465,2.13465,3186401.0
2007-05-21 18:44:00,2.13481,2.13481,2.13427,2.13427,11473665.0
2007-05-21 18:45:00,2.13437,2.13449,2.13417,2.13449,2672479.0
2007-05-21 18:46:00,2.13445,2.13445,2.1341,2.1341,16666685.0
2007-05-21 18:47:00,2.13388,2.13397,2.13374,2.13374,1128062.0
2007-05-21 18:48:00,2.13363,2.13363,2.13334,2.13338,3929741.0
2007-05-21 18:49:00,2.13357,2.13363,2.13346,2.13359,10819802.0
2007-05-21 18:50:00,2.13353,2.13427,2.13353,2.13427,725769.0
2007-05-21 18:51:00,2.1344,2.13468,2.1344,2.13468,37792042.0
2007-05-21 18:52:00,2.13471,2.13471,2.13455,2.1347,3652897.0
2007-05-21 18:53:00,2.13467,2.13467,2.13441,2.13448,11651621.0
2007-05-21 18:54:00,2.13453,2.13471,2.13436,2.13454,2217356.0
2007-05-21 18:55:00,2.1346,2.13464,2.13443,2.13446,2992677.0
2007-05-21 18:56:00,2.13447,2.13447,2.1342,2.13445,6685769.0
2007-05-21 18:57:00,2.13443,2.13443,2.13417,2.13417,17034705.0
2007-05-21 18:58:00,2.13404,2.13414,2.13403,2.13414,11261764.0
2007-05-21 18:59:00,2.1342,2.1342,2.13392,2.13392,1188437.0
2007-05-21 19:00:00,2.13393,2.13403,2.13393,2.13393,11483315.0
2007-05-21 19:01:00,2.1338,2.13396,2.13352,2.13396,286188.0
2007-05-21 19:02:00,2.1341,2.13425,2.13404,2.13404,3901379.0
2007-05-21 19:03:00,2.13414,2.13414,2.13403,2.13407,5021911.0
2007-05-21 19:04:00,2.13403,2.13403,2.13373,2.13373,9532810.0
2007-05-21 19:05:00,2.13396,2.13426,2.13396,2.13426,5968692.0
2007-05-21 19:06:00,2.13412,2.13426,2.13407,2.13407,5081284.0
2007-05-21 19:07:00,2.13407,2.13418,2.13392,2.13394,1206250.0
2007-05-21 19:08:00,2.13402,2.13454,2.13402,2.13431,5686360.0
2007-05-21 19:09:00,2.13436,2.13483,2.13436,2.13483,3867773.0
2007-05-21 19:10:00,2.13494,2.1354,2.13494,2.1354,4564765.0
2007-05-21 19:11:00,2.13552,2.13608,2.13552,2.13608,1063728.0
2007-05-21 19:12:00,2.13603,2.13697,2.13603,2.13697,13595641.0
2007-05-21 19:13:00,2.13687,2.13687,2.13665,2.13673,1925486.0
2007-05-21 19:14:00,2.13665,2.13679,2.13665,2.13674,492339.0
2007-05-21 19:15:00,2.13676,2.13696,2.13657,2.13689,18449119.0
2007-05-21 19:16:00,2.13689,2.13689,2.13664,2.13664,4843742.0
2007-05-21 19:17:00,2.13658,2.13672,2.13658,2.13672,8552942.0
2007-05-21 19:18:00,2.13656,2.13656,2.13615,2.13615,4622483.0
2007-05-21 19:19:00,2.13596,2.13596,2.13544,2.1356,4594662.0
2007-05-21 19:20:00,2.13572,2.13576,2.13563,2.13563,2742430.0
2007-05-21 19:21:00,2.13571,2.13606,2.13568,2.13606,3021110.0
2007-05-21 19:22:00,2.13611,2.13615,2.13605,2.13615,2671317.0
2007-05-21 19:23:00,2.13617,2.13627,2.1361,2.1361,8309700.0
2007-05-21 19:24:00,2.13597,2.13598,2.13533,2.13533,1380148.0
2007-05-21 19:25:00,2.1358,2.1359,2.13573,2.1359,9077057.0
2007-05-21 19:26:00,2.13592,2.13599,2.13584,2.13584,10061460.0
2007-05-21 19:27:00,2.13563,2.13567,2.13547,2.13554,5552732.0
2007-05-21 19:28:00,2.13551,2.13562,2.13551,2.13562,15711465.0
2007-05-21 19:29:00,2.13567,2.13576,2.13552,2.13552,18676978.0
2007-05-21 19:30:00,2.13548,2.13551,2.13519,2.13551,2207618.0
2007-05-21 19:31:00,2.13565,2.13597,2.13565,2.13591,1577083.0
2007-05-21 19:32:00,2.13595,2.13596,2.13584,2.13585,5903266.0
2007-05-21 19:33:00,2.13592,2.13634,2.13592,2.13634,5157360.0
2007-05-21 19:34:00,2.13638,2.13656,2.13638,2.13656,5257683.0
2007-05-21 19:35:00,2.13647,2.13652,2.13625,2.13647,6042861.0
2007-05-21 19:36:00,2.13659,2.13667,2.13659,2.13661,3494006.0
2007-05-21 19:37:00,2.13654,2.13663,2.1365,2.13663,1023978.0
2007-05-21 19:38:00,2.13662,2.13687,2.13662,2.13687,3525900.0
2007-05-21 19:39:00,2.13681,2.13681,2.13656,2.1366,2497071.0
2007-05-21 19:40:00,2.13664,2.13679,2.13664,2.13666,7666153.0
2007-05-21 19:41:00,2.13669,2.13687,2.13665,2.13687,16426503.0
2007-05-21 19:42:00,2.13686,2.13686,2.13662,2.13678,17381340.0
2007-05-21 19:43:00,2.13685,2.13694,2.13677,2.13685,1801944.0
2007-05-21 19:44:00,2.13693,2.13693,2.13659,2.13659,12285839.0
2007-05-21 19:45:00,2.1366,2.13703,2.1366,2.13703,2997616.0
2007-05-21 19:46:00,2.13697,2.13719,2.1368,2.1368,25087192.0
2007-05-21 19:47:00,2.13668,2.13672,2.13638,2.13672,3421845.0
2007-05-21 19:48:00,2.13682,2.13685,2.13637,2.13673,15194462.0
2007-05-21 19:49:00,2.13659,2.13664,2.13655,2.13657,10634757.0
2007-05-21 19:50:00,2.13652,2.13667,2.13632,2.13667,57186261.0
2007-05-21 19:51:00,2.13671,2.13675,2.13661,2.13661,5509495.0
2007-05-21 19:52:00,2.1351,2.13668,2.1351,2.13668,2618402.0
2007-05-21 19:53:00,2.13678,2.13698,2.13676,2.13676,3345685.0
2007-05-21 19:54:00,2.13681,2.13681,2.1366,2.13678,1776120.0
2007-05-21 19:55:00,2.1367,2.13686,2.13658,2.13686,3878600.0
2007-05-21 19:56:00,2.13694,2.13703,2.13681,2.13695,5067330.0
2007-05-21 19:57:00,2.13689,2.13689,2.13625,2.13625,542530.0
2007-05-21 19:58:00,2.13654,2.13668,2.13649,2.13649,14371913.0
2007-05-21 19:59:00,2.13639,2.13641,2.13609,2.13641,18338226.0
2007-05-21 20:00:00,2.13655,2.13677,2.13655,2.13674,18692932.0
2007-05-21 20:01:00,2.13675,2.1368,2.13671,2.1368,18647007.0
2007-05-21 20:02:00,2.13684,2.1369,2.13675,2.13688,541566.0
2007-05-21 20:03:00,2.13689,2.13689,2.1366,2.13678,15689085.0
2007-05-21 20:04:00,2.13688,2.13709,2.13688,2.13709,3126984.0
2007-05-21 20:05:00,2.13726,2.13754,2.13726,2.13754,9094964.0
2007-05-21 20:06:00,2.13754,2.13761,2.13743,2.13757,5844942.0
2007-05-21 20:07:00,2.13745,2.13769,2.13745,2.1376,1051191.0
2007-05-21 20:08:00,2.13772,2.13804,2.13772,2.13804,449561.0
2007-05-21 20:09:00,2.13806,2.13831,2.13806,2.13813,22221328.0
2007-05-21 20:10:00,2.13796,2.13824,2.13791,2.13824,3455507.0
2007-05-21 20:11:00,2.13835,2.13847,2.13826,2.13847,4132777.0
2007-05-21 20:12:00,2.13846,2.13846,2.13821,2.13821,25019310.0
2007-05-21 20:13:00,2.13819,2.13848,2.1381,2.13848,1601618.0
2007-05-21 20:14:00,2.13859,2.13885,2.13859,2.13879,26794465.0
2007-05-21 20:15:00,2.13887,2.13887,2.13847,2.13847,2925880.0
2007-05-21 20:16:00,2.13831,2.1385,2.13831,2.13842,3163889.0
2007-05-21 20:17:00,2.13838,2.13847,2.13833,2.13846,2089824.0
2007-05-21 20:18:00,2.13842,2.13842,2.13817,2.13817,4069622.0
2007-05-21 20:19:00,2.13814,2.13819,2.13811,2.13817,1772498.0
2007-05-21 20:20:00,2.13814,2.13814,2.13786,2.13786,3914346.0
2007-05-21 20:21:00,2.13772,2.13775,2.13751,2.13751,13272075.0
2007-05-21 20:22:00,2.13767,2.13777,2.13767,2.13773,6951314.0
2007-05-21 20:23:00,2.13777,2.13797,2.13777,2.13788,9938944.0
2007-05-21 20:24:00,2.13758,2.13758,2.13732,2.13747,1680846.0
2007-05-21 20:25:00,2.13753,2.13784,2.13753,2.13778,5566304.0
2007-05-21 20:26:00,2.13787,2.13799,2.13777,2.13777,1608615.0
2007-05-21 20:27:00,2.1375,2.1375,2.13712,2.13742,9617207.0
2007-05-21 20:28:00,2.13751,2.1378,2.13751,2.13758,4979232.0
2007-05-21 20:29:00,2.13772,2.13777,2.13755,2.13777,11871284.0
2007-05-21 20:30:00,2.13776,2.13776,2.1372,2.13751,3844711.0
2007-05-21 20:31:00,2.13744,2.13744,2.13709,2.13715,8055646.0
2007-05-21 20:32:00,2.13709,2.13732,2.13682,2.13732,1714763.0
2007-05-21 20:33:00,2.13745,2.1375,2.13734,2.13736,3281348.0
2007-05-21 20:34:00,2.13731,2.13731,2.13716,2.13729,6442863.0
2007-05-21 20:35:00,2.13735,2.13751,2.13735,2.13748,6841413.0
2007-05-21 20:36:00,2.13749,2.1375,2.13733,2.13733,4435979.0
2007-05-21 20:37:00,2.13729,2.1373,2.13713,2.13713,11763949.0
2007-05-21 20:38:00,2.13732,2.13778,2.13732,2.13778,2532197.0
2007-05-21 20:39:00,2.13786,2.1381,2.13786,2.1381,2055633.0
2007-05-21 20:40:00,2.13807,2.13808,2.13798,2.13798,1415549.0
2007-05-21 20:41:00,2.13801,2.13805,2.13774,2.13774,2265979.0
2007-05-21 20:42:00,2.13763,2.13791,2.13756,2.13791,14697909.0
2007-05-21 20:43:00,2.13785,2.13808,2.13785,2.13808,1169898.0
2007-05-21 20:44:00,2.13794,2.13815,2.13791,2.138,2153864.0
2007-05-21 20:45:00,2.13798,2.13798,2.1378,2.13783,688525.0
2007-05-21 20:46:00,2.13786,2.13795,2.13786,2.13795,28078034.0
2007-05-21 20:47:00,2.13797,2.13798,2.13786,2.13793,5310111.0
2007-05-21 20:48:00,2.13789,2.13791,2.1377,2.1377,3596285.0
2007-05-21 20:49:00,2.13756,2.13762,2.13741,2.13762,30273507.0
2007-05-21 20:50:00,2.13774,2.13786,2.13774,2.13786,7127606.0
2007-05-21 20:51:00,2.13749,2.1379,2.13749,2.13789,1624054.0
2007-05-21 20:52:00,2.13797,2.13801,2.13779,2.13782,5072966.0
2007-05-21 20:53:00,2.13763,2.13782,2.1376,2.13782,8833554.0
2007-05-21 20:54:00,2.13785,2.13785,2.13775,2.13777,2180856.0
2007-05-21 20:55:00,2.13767,2.13767,2.13714,2.13714,1277954.0
2007-05-21 20:56:00,2.13686,2.13686,2.13642,2.1367,2523126.0
2007-05-21 20:57:00,2.1366,2.1366,2.13623,2.1364,1593919.0
2007-05-21 20:58:00,2.13656,2.13682,2.13656,2.13659,3339089.0
2007-05-21 20:59:00,2.13657,2.13683,2.13639,2.13683,17916936.0
2007-05-21 21:00:00,2.13693,2.13707,2.13666,2.13696,8137221.0
2007-05-21 21:01:00,2.13679,2.1369,2.13638,2.13638,9754288.0
2007-05-21 21:02:00,2.13641,2.13653,2.13639,2.13653,21333347.0
2007-05-21 21:03:00,2.13659,2.13678,2.13659,2.13678,7507471.0
2007-05-21 21:04:00,2.13689,2.13695,2.13681,2.13692,5959235.0
2007-05-21 21:05:00,2.13689,2.13709,2.13689,2.13697,9348257.0
2007-05-21 21:06:00,2.13691,2.13709,2.13678,2.13709,7460508.0
2007-05-21 21:07:00,2.1371,2.13717,2.13707,2.13709,4513827.0
2007-05-21 21:08:00,2.13709,2.13709,2.13701,2.13703,3324628.0
2007-05-21 21:09:00,2.13702,2.13714,2.13696,2.13707,6005121.0
2007-05-21 21:10:00,2.13709,2.13724,2.13709,2.13719,8387561.0
2007-05-21 21:11:00,2.1371,2.13724,2.13694,2.13724,6977125.0
2007-05-21 21:12:00,2.13735,2.1374,2.13711,2.13711,1853449.0
2007-05-21 21:13:00,2.13695,2.13708,2.13657,2.13708,2661417.0
2007-05-21 21:14:00,2.13716,2.13716,2.13687,2.13689,2442405.0
2007-05-21 21:15:00,2.13684,2.13684,2.13674,2.13683,8092962.0
2007-05-21 21:16:00,2.13688,2.13688,2.13682,2.13686,2668150.0
2007-05-21 21:17:00,2.13689,2.1369,2.13674,2.1368,15469346.0
2007-05-21 21:18:00,2.1366,2.13671,2.13641,2.13642,1505932.0
2007-05-21 21:19:00,2.13611,2.13611,2.13588,2.13602,31912703.0
2007-05-21 21:20:00,2.1362,2.13623,2.13608,2.13614,5566704.0
2007-05-21 21:21:00,2.13627,2.13654,2.13627,2.13643,4014901.0
2007-05-21 21:22:00,2.13658,2.13685,2.13658,2.13685,846610.0
2007-05-21 21:23:00,2.13691,2.13712,2.13687,2.13712,2481722.0
2007-05-21 21:24:00,2.13717,2.13717,2.13714,2.13714,1491925.0
2007-05-21 21:25:00,2.1371,2.13722,2.13707,2.13714,1344837.0
2007-05-21 21:26:00,2.13726,2.13731,2.13726,2.13731,2682416.0
2007-05-21 21:27:00,2.13734,2.13734,2.13726,2.13727,19321810.0
2007-05-21 21:28:00,2.13723,2.13747,2.13723,2.13747,1805717.0
2007-05-21 21:29:00,2.13741,2.1375,2.13735,2.1374,3815714.0
2007-05-21 21:30:00,2.13741,2.13752,2.13727,2.13752,1789465.0
2007-05-21 21:31:00,2.13758,2.13792,2.13758,2.13771,3280756.0
2007-05-21 21:32:00,2.13758,2.13758,2.13731,2.13732,5075079.0
2007-05-21 21:33:00,2.13718,2.13726,2.13718,2.13726,3023778.0
2007-05-21 21:34:00,2.13733,2.13746,2.13733,2.13733,8262951.0
2007-05-21 21:35:00,2.13714,2.13721,2.13706,2.13721,13962019.0
2007-05-21 21:36:00,2.13738,2.13753,2.13738,2.13753,5273479.0
2007-05-21 21:37:00,2.13752,2.13759,2.13733,2.13738,1564280.0
2007-05-21 21:38:00,2.13735,2.13735,2.13696,2.13699,2318672.0
2007-05-21 21:39:00,2.13705,2.13724,2.13705,2.13724,2714622.0
2007-05-21 21:40:00,2.1375,2.1375,2.13731,2.13742,4867170.0
2007-05-21 21:41:00,2.13749,2.1375,2.13721,2.13721,6786500.0
2007-05-21 21:42:00,2.13707,2.13721,2.13682,2.13682,3086526.0
2007-05-21 21:43:00,2.13686,2.13713,2.13686,2.13704,4340468.0
2007-05-21 21:44:00,2.1369,2.13692,2.13664,2.13692,6748044.0
2007-05-21 21:45:00,2.13712,2.1373,2.13693,2.13717,10980145.0
2007-05-21 21:46:00,2.13705,2.13727,2.13705,2.13711,7526870.0
2007-05-21 21:47:00,2.13727,2.13727,2.13682,2.13703,2303702.0
2007-05-21 21:48:00,2.13697,2.13699,2.13672,2.13672,2638534.0
2007-05-21 21:49:00,2.13645,2.13693,2.13645,2.1366,8015707.0
2007-05-21 21:50:00,2.137,2.13706,2.13686,2.13706,5624365.0
2007-05-21 21:51:00,2.13697,2.13697,2.13665,2.13665,5806509.0
2007-05-21 21:52:00,2.13647,2.13666,2.13614,2.13614,2947606.0
2007-05-21 21:53:00,2.13624,2.13679,2.13618,2.13671,9851833.0
2007-05-21 21:54:00,2.13673,2.13686,2.13659,2.13661,23030544.0
2007-05-21 21:55:00,2.13654,2.13667,2.13654,2.13663,3004331.0
2007-05-21 21:56:00,2.13662,2.13674,2.13662,2.13674,2920693.0
2007-05-21 21:57:00,2.13691,2.13715,2.13684,2.13699,11118564.0
2007-05-21 21:58:00,2.13721,2.13752,2.1372,2.13752,3572774.0
2007-05-21 21:59:00,2.13756,2.13759,2.1375,2.13753,6636789.0
2007-05-21 22:00:00,2.13753,2.13753,2.13728,2.13728,1208247.0
2007-05-21 22:01:00,2.13712,2.13725,2.13707,2.13707,24983773.0
2007-05-21 22:02:00,2.13719,2.13746,2.13718,2.13722,2347074.0
2007-05-21 22:03:00,2.13714,2.13733,2.13706,2.13733,1665413.0
2007-05-21 22:04:00,2.13744,2.13767,2.13744,2.13755,7147623.0
2007-05-21 22:05:00,2.13749,2.13749,2.13737,2.13738,2420891.0
2007-05-21 22:06:00,2.13739,2.1376,2.13739,2.13757,8942617.0
2007-05-21 22:07:00,2.13754,2.13768,2.1375,2.1375,16917581.0
2007-05-21 22:08:00,2.13743,2.13743,2.13718,2.13729,13392944.0
2007-05-21 22:09:00,2.13731,2.13748,2.13731,2.13733,8918330.0
2007-05-21 22:10:00,2.13745,2.13753,2.13714,2.13729,9036805.0
2007-05-21 22:11:00,2.13744,2.13744,2.1372,2.1372,17614515.0
2007-05-21 22:12:00,2.13733,2.13733,2.13701,2.13701,7996254.0
2007-05-21 22:13:00,2.13694,2.13747,2.13694,2.13747,1246994.0
2007-05-21 22:14:00,2.13768,2.13782,2.13768,2.13782,1957069.0
2007-05-21 22:15:00,2.13788,2.13788,2.13756,2.13756,19243269.0
2007-05-21 22:16:00,2.13773,2.13773,2.1375,2.13759,18974109.0
2007-05-21 22:17:00,2.13753,2.13753,2.1373,2.13735,11445517.0
2007-05-21 22:18:00,2.13732,2.13754,2.13732,2.13754,3813698.0
2007-05-21 22:19:00,2.13758,2.13769,2.13758,2.13767,9397436.0
2007-05-21 22:20:00,2.13761,2.13771,2.13755,2.13755,2231254.0
2007-05-21 22:21:00,2.1375,2.13769,2.13747,2.13769,2161719.0
2007-05-21 22:22:00,2.13772,2.13772,2.13742,2.13742,5835753.0
2007-05-21 22:23:00,2.1375,2.1375,2.1374,2.1374,2450408.0
2007-05-21 22:24:00,2.13731,2.13755,2.13726,2.13754,1812412.0
2007-05-21 22:25:00,2.13774,2.13786,2.13774,2.13786,8643384.0
2007-05-21 22:26:00,2.13789,2.13789,2.13774,2.1378,7320018.0
2007-05-21 22:27:00,2.13773,2.13773,2.13726,2.13726,20178131.0
2007-05-21 22:28:00,2.13758,2.13758,2.13739,2.13739,5602869.0
2007-05-21 22:29:00,2.13752,2.13752,2.13736,2.13736,23428108.0
2007-05-21 22:30:00,2.13733,2.13733,2.13707,2.13715,16672875.0
2007-05-21 22:31:00,2.13713,2.13713,2.13684,2.13706,10914993.0
2007-05-21 22:32:00,2.13723,2.13749,2.13723,2.1373,5484858.0
2007-05-21 22:33:00,2.13714,2.13716,2.13694,2.13704,11673217.0
2007-05-21 22:34:00,2.13694,2.13749,2.13694,2.13749,9820928.0
2007-05-21 22:35:00,2.13749,2.13819,2.13749,2.13819,1813119.0
2007-05-21 22:36:00,2.13828,2.13829,2.1381,2.13817,12489608.0
2007-05-21 22:37:00,2.13827,2.13836,2.13818,2.13818,4101560.0
2007-05-21 22:38:00,2.13825,2.13856,2.13823,2.13856,5200628.0
2007-05-21 22:39:00,2.13849,2.13869,2.13847,2.13847,3800020.0
2007-05-21 22:40:00,2.13842,2.13842,2.13817,2.1382,6182360.0
2007-05-21 22:41:00,2.13815,2.13818,2.13794,2.13817,8880417.0
2007-05-21 22:42:00,2.13836,2.13865,2.13836,2.13865,8165596.0
2007-05-21 22:43:00,2.13867,2.13867,2.13836,2.13836,7942369.0
2007-05-21 22:44:00,2.13837,2.13837,2.13784,2.13808,8227484.0
2007-05-21 22:45:00,2.13834,2.13851,2.13834,2.13851,22095933.0
2007-05-21 22:46:00,2.13846,2.1385,2.13829,2.1385,2620011.0
2007-05-21 22:47:00,2.13854,2.13869,2.13849,2.13851,18699310.0
2007-05-21 22:48:00,2.13865,2.13872,2.13855,2.13866,10537455.0
2007-05-21 22:49:00,2.13858,2.13861,2.13841,2.13857,3118309.0
2007-05-21 22:50:00,2.1385,2.13869,2.13845,2.13869,5371629.0
2007-05-21 22:51:00,2.13862,2.13866,2.13837,2.13866,9909326.0
2007-05-21 22:52:00,2.13864,2.13864,2.13834,2.13847,6948207.0
2007-05-21 22:53:00,2.1386,2.13882,2.1386,2.13863,872403.0
2007-05-21 22:54:00,2.13859,2.13871,2.1385,2.13871,5468358.0
2007-05-21 22:55:00,2.13875,2.13882,2.13865,2.1388,13367433.0
2007-05-21 22:56:00,2.13876,2.13876,2.13816,2.13816,1754131.0
2007-05-21 22:57:00,2.13809,2.13836,2.13798,2.13836,1310489.0
2007-05-21 22:58:00,2.1383,2.1383,2.13774,2.13774,7025701.0
2007-05-21 22:59:00,2.13765,2.13776,2.13757,2.13776,1855192.0
2007-05-21 23:00:00,2.13773,2.13773,2.13752,2.13762,10331936.0
2007-05-21 23:01:00,2.13751,2.13751,2.13731,2.13737,6054147.0
2007-05-21 23:02:00,2.13746,2.13782,2.13746,2.13761,6454186.0
2007-05-21 23:03:00,2.13755,2.13784,2.13755,2.13784,10417570.0
2007-05-21 23:04:00,2.13789,2.13794,2.13765,2.13765,6840194.0
2007-05-21 23:05:00,2.13762,2.13762,2.13743,2.13758,1967492.0
2007-05-21 23:06:00,2.13765,2.13771,2.13742,2.13742,3707682.0
2007-05-21 23:07:00,2.13732,2.13732,2.13673,2.13673,15670420.0
2007-05-21 23:08:00,2.13654,2.13685,2.13654,2.13685,11316944.0
2007-05-21 23:09:00,2.13688,2.13688,2.13677,2.13684,6382595.0
2007-05-21 23:10:00,2.13712,2.13727,2.13712,2.13727,928625.0
2007-05-21 23:11:00,2.1373,2.13739,2.1373,2.13739,6033671.0
2007-05-21 23:12:00,2.13736,2.13736,2.13699,2.13699,4506400.0
2007-05-21 23:14:00,2.13714,2.13714,2.13669,2.13669,3477995.0
2007-05-21 23:15:00,2.13667,2.13672,2.13661,2.13671,2960289.0
2007-05-21 23:16:00,2.13685,2.13704,2.13685,2.13704,2460555.0
2007-05-21 23:17:00,2.13689,2.13702,2.13689,2.13702,5047090.0
2007-05-21 23:18:00,2.13714,2.13723,2.13712,2.13721,3156033.0
2007-05-21 23:19:00,2.1372,2.1372,2.13695,2.13695,16475112.0
2007-05-21 23:20:00,2.13693,2.13699,2.13689,2.13699,2759004.0
2007-05-21 23:21:00,2.13686,2.13708,2.13686,2.13708,1728977.0
2007-05-21 23:22:00,2.13723,2.13782,2.13723,2.13774,15497772.0
2007-05-21 23:23:00,2.13751,2.1376,2.13684,2.13684,3280697.0
2007-05-21 23:24:00,2.13688,2.13688,2.13654,2.13654,5056268.0
2007-05-21 23:25:00,2.1365,2.1365,2.13616,2.13636,9118555.0
2007-05-21 23:26:00,2.13649,2.13651,2.13641,2.13643,5733209.0
2007-05-21 23:27:00,2.13633,2.13634,2.13596,2.13596,15514261.0
2007-05-21 23:28:00,2.13605,2.13612,2.13605,2.13612,1597310.0
2007-05-21 23:29:00,2.13621,2.13626,2.1362,2.13622,2864155.0
2007-05-21 23:30:00,2.13613,2.13613,2.13582,2.13603,2923393.0
2007-05-21 23:31:00,2.13606,2.1361,2.136,2.13602,10563107.0
2007-05-21 23:32:00,2.13617,2.13654,2.13617,2.13654,3685243.0
2007-05-21 23:33:00,2.13656,2.13656,2.13626,2.13626,13191417.0
2007-05-21 23:34:00,2.13623,2.13627,2.13599,2.13599,5067182.0
2007-05-21 23:35:00,2.13586,2.13619,2.13583,2.13598,7211660.0
2007-05-21 23:36:00,2.13595,2.1364,2.13595,2.1364,1610586.0
2007-05-21 23:37:00,2.13652,2.13652,2.13617,2.13617,10262242.0
2007-05-21 23:38:00,2.13602,2.13602,2.13573,2.13574,2046284.0
2007-05-21 23:39:00,2.13545,2.13546,2.13526,2.13526,6880479.0
2007-05-21 23:40:00,2.13534,2.13534,2.1353,2.13534,8929206.0
2007-05-21 23:41:00,2.13532,2.13537,2.13518,2.13518,5578988.0
2007-05-21 23:42:00,2.13529,2.13565,2.13529,2.13565,1238483.0
2007-05-21 23:43:00,2.13605,2.1363,2.13605,2.13617,13011675.0
2007-05-21 23:44:00,2.13614,2.13631,2.13601,2.13631,6689572.0
2007-05-21 23:45:00,2.1361,2.13613,2.13591,2.13599,10349216.0
2007-05-21 23:46:00,2.13588,2.13606,2.13588,2.13594,22881168.0
2007-05-21 23:47:00,2.13586,2.13586,2.13567,2.13572,22999430.0
2007-05-21 23:48:00,2.13585,2.1361,2.13585,2.1361,1679384.0
2007-05-21 23:49:00,2.13622,2.13623,2.13614,2.13615,7954530.0
2007-05-21 23:50:00,2.13616,2.13625,2.13582,2.13582,2031329.0
2007-05-21 23:51:00,2.13563,2.13579,2.13547,2.13547,7233247.0
2007-05-21 23:52:00,2.13562,2.13591,2.13562,2.13591,5036971.0
2007-05-21 23:53:00,2.13594,2.13595,2.13559,2.13559,7938793.0
2007-05-21 23:54:00,2.13603,2.1363,2.13603,2.13629,1115050.0
2007-05-21 23:55:00,2.13631,2.1366,2.13631,2.1366,2273834.0
2007-05-21 23:56:00,2.13667,2.13675,2.13653,2.13675,22723183.0
2007-05-21 23:57:00,2.13671,2.13674,2.13655,2.13655,13584147.0
2007-05-21 23:58:00,2.13641,2.13641,2.13613,2.13624,1274058.0
2007-05-21 23:59:00,2.13631,2.13642,2.13577,2.13642,3131185.0
2007-05-22 00:00:00,2.1365,2.13655,2.1365,2.13655,5663482.0
2007-05-22 00:01:00,2.13659,2.1366,2.13652,2.1366,16788078.0
2007-05-22 00:02:00,2.13671,2.1368,2.13651,2.13651,10683520.0
2007-05-22 00:03:00,2.1366,2.13662,2.13651,2.13651,4556221.0
2007-05-22 00:04:00,2.13647,2.13647,2.13626,2.13638,5012409.0
2007-05-22 00:05:00,2.13638,2.13656,2.13637,2.13637,13848442.0
2007-05-22 00:06:00,2.13625,2.13625,2.13582,2.13594,7838243.0
2007-05-22 00:07:00,2.13598,2.13602,2.13588,2.13597,24739701.0
2007-05-22 00:08:00,2.13626,2.13651,2.13626,2.13651,5612075.0
2007-05-22 00:09:00,2.13646,2.13687,2.13646,2.13687,14002955.0
2007-05-22 00:10:00,2.13689,2.13733,2.13689,2.13733,4287387.0
2007-05-22 00:11:00,2.13735,2.13794,2.13735,2.13794,16348638.0
2007-05-22 00:12:00,2.13786,2.138,2.13778,2.1379,7146032.0
2007-05-22 00:13:00,2.13773,2.13773,2.13753,2.13754,17407162.0
2007-05-22 00:14:00,2.13752,2.13833,2.13752,2.13814,15543990.0
2007-05-22 00:16:00,2.1381,2.1381,2.13793,2.13806,3460220.0
2007-05-22 00:17:00,2.13807,2.13819,2.13807,2.13818,3676579.0
2007-05-22 00:18:00,2.13834,2.1384,2.13824,2.13836,6508443.0
2007-05-22 00:19:00,2.13817,2.13817,2.13796,2.13799,1646217.0
2007-05-22 00:20:00,2.13799,2.13801,2.13781,2.13781,10769347.0
2007-05-22 00:21:00,2.13799,2.13801,2.13783,2.13783,3260837.0
2007-05-22 00:22:00,2.13758,2.13758,2.13739,2.13745,7136954.0
2007-05-22 00:23:00,2.13733,2.13769,2.13733,2.13751,4088463.0
2007-05-22 00:24:00,2.13771,2.13772,2.13745,2.1377,6066770.0
2007-05-22 00:26:00,2.13786,2.13816,2.13786,2.13813,4976971.0
2007-05-22 00:27:00,2.1381,2.1381,2.13797,2.13799,15436501.0
2007-05-22 00:28:00,2.13813,2.13823,2.13813,2.13823,2655171.0
2007-05-22 00:29:00,2.13806,2.13806,2.13788,2.13806,17607387.0
2007-05-22 00:30:00,2.13803,2.13823,2.13803,2.13819,2889318.0
2007-05-22 00:31:00,2.13833,2.13876,2.13833,2.13876,9869204.0
2007-05-22 00:32:00,2.13893,2.13911,2.13893,2.13911,4966474.0
2007-05-22 00:33:00,2.13929,2.13929,2.13853,2.13853,4882270.0
2007-05-22 00:34:00,2.13844,2.13873,2.13844,2.13873,5760312.0
2007-05-22 00:35:00,2.13874,2.13884,2.13872,2.13881,10309191.0
2007-05-22 00:36:00,2.13893,2.1392,2.13885,2.13885,10675588.0
2007-05-22 00:37:00,2.13888,2.13888,2.13857,2.13858,8158724.0
2007-05-22 00:38:00,2.13867,2.13872,2.13848,2.13848,5774100.0
2007-05-22 00:39:00,2.13832,2.13832,2.1381,2.13818,9840541.0
2007-05-22 00:40:00,2.13826,2.1387,2.13826,2.1387,15368548.0
2007-05-22 00:41:00,2.1387,2.13883,2.1387,2.13883,13938004.0
2007-05-22 00:42:00,2.13894,2.13909,2.13891,2.13909,3101651.0
2007-05-22 00:43:00,2.13912,2.1395,2.13883,2.13943,12897084.0
2007-05-22 00:44:00,2.13936,2.13936,2.13906,2.13913,7201884.0
2007-05-22 00:45:00,2.13907,2.13933,2.13907,2.13933,3173993.0
2007-05-22 00:46:00,2.13935,2.13939,2.13903,2.13903,445367.0
2007-05-22 00:47:00,2.13893,2.13893,2.13871,2.1388,19534689.0
2007-05-22 00:48:00,2.13882,2.13925,2.13882,2.13925,19342895.0
2007-05-22 00:49:00,2.13929,2.13942,2.13922,2.13942,5098353.0
2007-05-22 00:50:00,2.13936,2.13939,2.1393,2.13933,7533889.0
2007-05-22 00:51:00,2.1394,2.1394,2.13924,2.13924,17593000.0
2007-05-22 00:52:00,2.13908,2.13934,2.13889,2.13934,3723579.0
2007-05-22 00:53:00,2.13937,2.13945,2.1393,2.1394,22985786.0
2007-05-22 00:54:00,2.13941,2.13941,2.13901,2.13912,2014849.0
2007-05-22 00:55:00,2.13907,2.13907,2.1389,2.13897,3922002.0
2007-05-22 00:56:00,2.13886,2.139,2.13886,2.13886,950456.0
2007-05-22 00:57:00,2.1388,2.1388,2.13848,2.13848,9093926.0
2007-05-22 00:58:00,2.13847,2.1386,2.13836,2.13836,19697407.0
2007-05-22 00:59:00,2.13823,2.13849,2.13813,2.13849,2528492.0
2007-05-22 01:00:00,2.13861,2.1388,2.13861,2.1388,760332.0
2007-05-22 01:01:00,2.13888,2.13894,2.13877,2.13877,3746990.0
2007-05-22 01:02:00,2.13869,2.13869,2.13834,2.1385,10298195.0
2007-05-22 01:04:00,2.13849,2.13879,2.13849,2.1387,3626190.0
2007-05-22 01:05:00,2.13875,2.1388,2.13847,2.13847,4700194.0
2007-05-22 01:06:00,2.1384,2.1384,2.13821,2.13821,6846471.0
2007-05-22 01:07:00,2.1382,2.13843,2.1382,2.13843,357357.0
2007-05-22 01:08:00,2.13848,2.13852,2.13843,2.13843,1588882.0
2007-05-22 01:10:00,2.13835,2.13835,2.13797,2.13814,6850362.0
2007-05-22 01:11:00,2.13833,2.13839,2.13833,2.13839,7167808.0
2007-05-22 01:12:00,2.13828,2.13828,2.13776,2.13819,9131346.0
2007-05-22 01:13:00,2.13837,2.13847,2.13837,2.13844,8738332.0
2007-05-22 01:14:00,2.13834,2.13834,2.13815,2.13815,1706216.0
2007-05-22 01:15:00,2.13813,2.13828,2.13813,2.13828,1806036.0
2007-05-22 01:16:00,2.13828,2.13847,2.13828,2.13828,8798235.0
2007-05-22 01:17:00,2.13826,2.13826,2.13792,2.13792,4114942.0
2007-05-22 01:18:00,2.13784,2.13806,2.13784,2.13802,2210781.0
2007-05-22 01:19:00,2.13787,2.1379,2.13767,2.13767,2278328.0
2007-05-22 01:20:00,2.13758,2.1377,2.1375,2.1377,1368567.0
2007-05-22 01:21:00,2.13755,2.13755,2.1372,2.13741,9524634.0
2007-05-22 01:22:00,2.1376,2.13771,2.1376,2.1376,3540818.0
2007-05-22 01:23:00,2.13739,2.13744,2.13725,2.13744,3585240.0
2007-05-22 01:24:00,2.13751,2.13781,2.13751,2.13776,4520874.0
2007-05-22 01:25:00,2.13774,2.13776,2.13758,2.13776,1014855.0
2007-05-22 01:26:00,2.13781,2.13781,2.13779,2.13779,682943.0
2007-05-22 01:27:00,2.13771,2.13785,2.13771,2.13785,4684216.0
2007-05-22 01:28:00,2.13797,2.13826,2.13793,2.13826,8268771.0
2007-05-22 01:29:00,2.13828,2.13838,2.13815,2.13832,10465830.0
2007-05-22 01:30:00,2.13837,2.13838,2.13819,2.13822,13306159.0
2007-05-22 01:31:00,2.13803,2.13805,2.13772,2.13805,6033979.0
2007-05-22 01:32:00,2.13805,2.13832,2.13805,2.13832,3192549.0
2007-05-22 01:33:00,2.13833,2.13847,2.13812,2.13847,4721907.0
2007-05-22 01:34:00,2.13855,2.13855,2.13852,2.13852,187952.0
2007-05-22 01:35:00,2.13841,2.13844,2.13825,2.13844,3961443.0
2007-05-22 01:36:00,2.13849,2.13855,2.13838,2.13838,11444377.0
2007-05-22 01:37:00,2.13816,2.13816,2.13777,2.13789,6881339.0
2007-05-22 01:38:00,2.13783,2.13796,2.13781,2.13785,10781329.0
2007-05-22 01:39:00,2.1378,2.13794,2.1378,2.13792,2475300.0
2007-05-22 01:40:00,2.13785,2.13785,2.13741,2.13755,6544917.0
2007-05-22 01:41:00,2.13754,2.13772,2.13753,2.13759,2074564.0
2007-05-22 01:42:00,2.13747,2.13747,2.13722,2.13723,4915939.0
2007-05-22 01:43:00,2.13723,2.13737,2.13712,2.13712,18880988.0
2007-05-22 01:44:00,2.13714,2.13714,2.13698,2.13703,21368517.0
2007-05-22 01:45:00,2.13695,2.13721,2.13695,2.13721,6410307.0
2007-05-22 01:46:00,2.13725,2.13728,2.13717,2.13719,7284522.0
2007-05-22 01:48:00,2.13737,2.13737,2.13684,2.13684,5263915.0
2007-05-22 01:49:00,2.13691,2.13748,2.13691,2.13742,19268351.0
2007-05-22 01:50:00,2.13726,2.13739,2.13717,2.13739,648332.0
2007-05-22 01:51:00,2.13751,2.13759,2.13749,2.13756,19777728.0
2007-05-22 01:52:00,2.13756,2.13764,2.13748,2.13749,13581136.0
2007-05-22 01:53:00,2.13736,2.13736,2.13707,2.1373,2665890.0
2007-05-22 01:54:00,2.13746,2.13776,2.13746,2.13766,6934043.0
2007-05-22 01:55:00,2.13762,2.13775,2.13747,2.13775,17548677.0
2007-05-22 01:56:00,2.13781,2.13812,2.13781,2.13812,10199223.0
2007-05-22 01:58:00,2.13812,2.13846,2.13812,2.13846,11309761.0
2007-05-22 01:59:00,2.13849,2.13849,2.13834,2.13839,4007420.0
2007-05-22 02:00:00,2.13823,2.13823,2.13807,2.13809,3793109.0
2007-05-22 02:01:00,2.13807,2.13822,2.13803,2.13807,11923841.0
2007-05-22 02:02:00,2.13811,2.13812,2.13795,2.13795,8804224.0
2007-05-22 02:03:00,2.13785,2.13795,2.13769,2.13795,9854321.0
2007-05-22 02:04:00,2.13805,2.13824,2.13805,2.13814,16730692.0
2007-05-22 02:05:00,2.1381,2.13831,2.1381,2.13831,1276486.0
2007-05-22 02:06:00,2.13839,2.13839,2.13823,2.13834,2760291.0
2007-05-22 02:07:00,2.13833,2.13845,2.13828,2.13837,12722376.0
2007-05-22 02:08:00,2.1384,2.13845,2.13834,2.13837,21254949.0
2007-05-22 02:09:00,2.13839,2.13848,2.1382,2.1382,709102.0
2007-05-22 02:10:00,2.13822,2.13822,2.13805,2.13805,19047400.0
2007-05-22 02:11:00,2.13795,2.13795,2.13771,2.13771,5448061.0
2007-05-22 02:12:00,2.13759,2.13776,2.13755,2.13763,2452932.0
2007-05-22 02:13:00,2.13748,2.13769,2.13748,2.13769,7176161.0
2007-05-22 02:14:00,2.13765,2.13765,2.13739,2.13739,5971407.0
2007-05-22 02:15:00,2.13737,2.13737,2.13714,2.13732,22559666.0
2007-05-22 02:16:00,2.1373,2.13731,2.13718,2.13718,18463710.0
2007-05-22 02:17:00,2.13717,2.13759,2.13717,2.13759,4983214.0
2007-05-22 02:18:00,2.13769,2.13772,2.13745,2.13745,2112593.0
2007-05-22 02:19:00,2.13735,2.13741,2.1371,2.13741,6387776.0
2007-05-22 02:20:00,2.13762,2.13786,2.13762,2.13786,2681508.0
2007-05-22 02:21:00,2.13799,2.13801,2.13789,2.13789,11793183.0
2007-05-22 02:22:00,2.13794,2.13804,2.13789,2.13804,6875838.0
2007-05-22 02:23:00,2.13805,2.13809,2.138,2.138,10964147.0
2007-05-22 02:24:00,2.13802,2.13811,2.13797,2.13799,4341309.0
2007-05-22 02:26:00,2.13804,2.13807,2.13788,2.13806,4601799.0
2007-05-22 02:27:00,2.13799,2.13803,2.13774,2.13774,3319347.0
2007-05-22 02:28:00,2.13794,2.13808,2.13794,2.13808,6338879.0
2007-05-22 02:29:00,2.13803,2.13806,2.13791,2.138,12589800.0
2007-05-22 02:30:00,2.13795,2.1381,2.13758,2.13758,10890561.0
2007-05-22 02:31:00,2.13761,2.13811,2.13761,2.13806,8891151.0
2007-05-22 02:32:00,2.13806,2.13817,2.13798,2.13809,5194872.0
2007-05-22 02:33:00,2.13811,2.13819,2.13811,2.13819,744190.0
2007-05-22 02:34:00,2.13828,2.1384,2.13822,2.1384,936212.0
2007-05-22 02:35:00,2.13848,2.13872,2.13838,2.13848,4281538.0
2007-05-22 02:36:00,2.13878,2.13895,2.13874,2.13874,3741251.0
2007-05-22 02:37:00,2.13861,2.13864,2.13844,2.13844,3760827.0
2007-05-22 02:38:00,2.13837,2.13882,2.13837,2.13879,8717403.0
2007-05-22 02:39:00,2.13885,2.13887,2.13885,2.13887,303634.0
2007-05-22 02:40:00,2.13888,2.13916,2.13884,2.13884,2213044.0
2007-05-22 02:41:00,2.13887,2.13951,2.13887,2.13951,2082892.0
2007-05-22 02:42:00,2.13953,2.13973,2.13953,2.13973,3789780.0
2007-05-22 02:43:00,2.13968,2.13968,2.13947,2.13947,9312273.0
2007-05-22 02:44:00,2.1396,2.13965,2.13956,2.13956,1908525.0
2007-05-22 02:45:00,2.13954,2.13963,2.13942,2.13954,1650271.0
2007-05-22 02:46:00,2.1396,2.1396,2.13954,2.13956,8604954.0
2007-05-22 02:47:00,2.13954,2.13964,2.13945,2.13958,9299671.0
2007-05-22 02:48:00,2.13962,2.13962,2.13952,2.13952,6594726.0
2007-05-22 02:49:00,2.13943,2.13959,2.13943,2.13957,6872354.0
2007-05-22 02:50:00,2.13953,2.13953,2.13933,2.13944,4188952.0
2007-05-22 02:51:00,2.13959,2.1397,2.13959,2.13962,1749294.0
2007-05-22 02:52:00,2.13962,2.13962,2.13952,2.13959,345572.0
2007-05-22 02:53:00,2.13974,2.13983,2.13974,2.13983,7150362.0
2007-05-22 02:54:00,2.14,2.14,2.13973,2.13994,4670303.0
2007-05-22 02:55:00,2.1398,2.13998,2.13973,2.13973,4008611.0
2007-05-22 02:56:00,2.13985,2.13991,2.13966,2.13974,13314263.0
2007-05-22 02:57:00,2.13988,2.13989,2.13961,2.13961,9762248.0
2007-05-22 02:58:00,2.13952,2.13953,2.13944,2.13953,4006619.0
2007-05-22 02:59:00,2.1395,2.1395,2.13933,2.13935,814410.0
2007-05-22 03:00:00,2.13929,2.13929,2.13911,2.13911,1187502.0
2007-05-22 03:01:00,2.13923,2.13923,2.13889,2.13889,21317540.0
2007-05-22 03:02:00,2.13899,2.13899,2.13888,2.13888,8564627.0
2007-05-22 03:04:00,2.13877,2.13884,2.1387,2.13872,3840582.0
2007-05-22 03:05:00,2.1387,2.1387,2.13831,2.13865,2222176.0
2007-05-22 03:06:00,2.13866,2.13866,2.13844,2.13844,25248008.0
2007-05-22 03:07:00,2.1385,2.13874,2.1385,2.13874,3865840.0
2007-05-22 03:08:00,2.13879,2.13889,2.13875,2.13882,18652460.0
2007-05-22 03:09:00,2.13889,2.13893,2.13876,2.13876,7041019.0
2007-05-22 03:10:00,2.13881,2.13885,2.1387,2.13876,5296439.0
2007-05-22 03:11:00,2.13876,2.1388,2.13865,2.13869,18677960.0
2007-05-22 03:12:00,2.13852,2.13852,2.13819,2.13819,18592069.0
2007-05-22 03:13:00,2.13829,2.13842,2.13829,2.13832,415028.0
2007-05-22 03:14:00,2.13832,2.13839,2.13817,2.13817,2961919.0
2007-05-22 03:15:00,2.13816,2.13816,2.13801,2.13801,6945592.0
2007-05-22 03:16:00,2.13803,2.13821,2.13773,2.13821,12779512.0
2007-05-22 03:17:00,2.13819,2.13819,2.13802,2.13808,3172720.0
2007-05-22 03:18:00,2.138,2.13826,2.138,2.13825,14446521.0
2007-05-22 03:19:00,2.13829,2.13843,2.13829,2.13842,16500480.0
2007-05-22 03:20:00,2.13839,2.13839,2.13793,2.1381,9811109.0
2007-05-22 03:21:00,2.13821,2.1385,2.13821,2.1383,5350848.0
2007-05-22 03:22:00,2.13818,2.13822,2.13792,2.13816,3587051.0
2007-05-22 03:23:00,2.13797,2.13797,2.13758,2.13762,9920629.0
2007-05-22 03:24:00,2.13766,2.13828,2.13766,2.13821,10470436.0
2007-05-22 03:25:00,2.13819,2.13819,2.1379,2.1379,6193884.0
2007-05-22 03:26:00,2.13805,2.13809,2.13803,2.13808,4791706.0
2007-05-22 03:27:00,2.13795,2.13795,2.13765,2.13765,5481154.0
2007-05-22 03:28:00,2.1377,2.13828,2.1377,2.13828,9220971.0
2007-05-22 03:29:00,2.13838,2.13854,2.13814,2.13814,3053924.0
2007-05-22 03:30:00,2.13829,2.13829,2.13813,2.13813,16012540.0
2007-05-22 03:31:00,2.1382,2.1382,2.13808,2.13808,2754900.0
2007-05-22 03:32:00,2.13792,2.13804,2.13785,2.13785,13117531.0
2007-05-22 03:33:00,2.13778,2.13782,2.1376,2.1376,5127725.0
2007-05-22 03:34:00,2.13773,2.13783,2.13754,2.13754,4991639.0
2007-05-22 03:35:00,2.13761,2.1377,2.13761,2.1377,5887211.0
2007-05-22 03:36:00,2.13746,2.13755,2.13727,2.13727,4419961.0
2007-05-22 03:37:00,2.13735,2.13738,2.13721,2.13729,7762621.0
2007-05-22 03:38:00,2.13733,2.13733,2.13721,2.13721,3209802.0
2007-05-22 03:39:00,2.13696,2.13696,2.13669,2.13691,11487304.0
2007-05-22 03:40:00,2.13682,2.13689,2.1367,2.13685,2250660.0
2007-05-22 03:41:00,2.1369,2.1371,2.13673,2.1371,6745899.0
2007-05-22 03:42:00,2.1372,2.13739,2.1372,2.13733,3574006.0
2007-05-22 03:43:00,2.13722,2.13722,2.13682,2.13701,3415139.0
2007-05-22 03:44:00,2.13721,2.13759,2.13721,2.13759,8914410.0
2007-05-22 03:45:00,2.13761,2.13787,2.1376,2.13787,17032642.0
2007-05-22 03:46:00,2.13794,2.13794,2.1378,2.13782,16885403.0
2007-05-22 03:47:00,2.1378,2.1378,2.13768,2.1377,7905777.0
2007-05-22 03:48:00,2.13773,2.13773,2.1372,2.1372,15453859.0
2007-05-22 03:49:00,2.13745,2.13768,2.13734,2.13734,3921148.0
2007-05-22 03:50:00,2.1374,2.13759,2.13727,2.13759,12928589.0
2007-05-22 03:51:00,2.13762,2.13762,2.13736,2.13739,5367326.0
2007-05-22 03:52:00,2.13727,2.13746,2.13727,2.13746,23414444.0
2007-05-22 03:53:00,2.13742,2.13764,2.13737,2.13764,7235525.0
2007-05-22 03:54:00,2.13766,2.13766,2.13745,2.13745,12878676.0
2007-05-22 03:55:00,2.13735,2.13735,2.13701,2.13718,5393747.0
2007-05-22 03:56:00,2.13724,2.13792,2.13724,2.13786,5007383.0
2007-05-22 03:57:00,2.13781,2.13801,2.13781,2.13781,10755584.0
2007-05-22 03:58:00,2.13783,2.13858,2.13783,2.13858,15437312.0
2007-05-22 03:59:00,2.13875,2.13913,2.13875,2.13913,5575939.0
2007-05-22 04:00:00,2.13907,2.13907,2.13832,2.13895,3473305.0
2007-05-22 04:01:00,2.1388,2.13881,2.13851,2.13851,1265454.0
2007-05-22 04:02:00,2.13832,2.13832,2.13784,2.13784,12787486.0
2007-05-22 04:03:00,2.13792,2.13895,2.13792,2.13895,24415154.0
2007-05-22 04:04:00,2.139,2.13921,2.139,2.13921,2431648.0
2007-05-22 04:05:00,2.1393,2.13937,2.1393,2.13937,1072678.0
2007-05-22 04:06:00,2.13899,2.13944,2.13899,2.13944,7434720.0
2007-05-22 04:07:00,2.13943,2.13943,2.139,2.139,5025913.0
2007-05-22 04:08:00,2.1388,2.13894,2.1388,2.13894,6583459.0
2007-05-22 04:09:00,2.13898,2.13904,2.13891,2.13893,2107190.0
2007-05-22 04:10:00,2.13899,2.1391,2.13899,2.13907,7233364.0
2007-05-22 04:11:00,2.13887,2.13887,2.13852,2.13866,1760361.0
2007-05-22 04:12:00,2.13878,2.13906,2.13878,2.13906,22078745.0
2007-05-22 04:14:00,2.13909,2.13909,2.13844,2.13844,11095975.0
2007-05-22 04:15:00,2.13851,2.13879,2.13835,2.13879,6684893.0
2007-05-22 04:16:00,2.13885,2.13911,2.13885,2.13911,13790858.0
2007-05-22 04:17:00,2.13892,2.13908,2.13892,2.13898,1298607.0
2007-05-22 04:18:00,2.13893,2.13893,2.1387,2.1387,5947111.0
2007-05-22 04:19:00,2.13865,2.13865,2.13843,2.13858,8401585.0
2007-05-22 04:20:00,2.13861,2.13875,2.13861,2.13867,6842845.0
2007-05-22 04:21:00,2.13884,2.13891,2.1387,2.1387,2013466.0
2007-05-22 04:22:00,2.13856,2.13864,2.13851,2.13864,9665860.0
2007-05-22 04:23:00,2.13861,2.13861,2.13837,2.13858,1484274.0
2007-05-22 04:24:00,2.1386,2.13892,2.13858,2.13858,6748698.0
2007-05-22 04:25:00,2.13857,2.13864,2.13845,2.13845,5346255.0
2007-05-22 04:26:00,2.13851,2.13857,2.1381,2.13857,12925160.0
2007-05-22 04:27:00,2.13866,2.13878,2.13866,2.13876,3797262.0
2007-05-22 04:28:00,2.13871,2.13871,2.13852,2.13852,10046706.0
2007-05-22 04:29:00,2.13855,2.13862,2.13855,2.13855,2940448.0
2007-05-22 04:30:00,2.13848,2.13848,2.13839,2.13847,2791576.0
2007-05-22 04:32:00,2.13858,2.13871,2.13857,2.13857,14786754.0
2007-05-22 04:33:00,2.13848,2.13879,2.13844,2.13879,6116077.0
2007-05-22 04:34:00,2.13897,2.13909,2.13891,2.13905,9201369.0
2007-05-22 04:35:00,2.13887,2.13893,2.13847,2.13853,5136396.0
2007-05-22 04:36:00,2.13858,2.13859,2.13827,2.13827,3309489.0
2007-05-22 04:37:00,2.1383,2.1383,2.13786,2.13827,17060516.0
2007-05-22 04:38:00,2.13833,2.13834,2.13815,2.13815,1812537.0
2007-05-22 04:39:00,2.13814,2.13815,2.13792,2.13815,2541924.0
2007-05-22 04:40:00,2.1382,2.13833,2.13816,2.13833,15347099.0
2007-05-22 04:41:00,2.1382,2.1382,2.13797,2.13797,3349643.0
2007-05-22 04:42:00,2.13797,2.13801,2.13776,2.13795,5378399.0
2007-05-22 04:43:00,2.13808,2.13822,2.13803,2.13822,2727282.0
2007-05-22 04:44:00,2.1382,2.13874,2.1382,2.13863,3203428.0
2007-05-22 04:45:00,2.13845,2.13845,2.13826,2.1384,3411137.0
2007-05-22 04:46:00,2.13829,2.13835,2.13814,2.13835,13287608.0
2007-05-22 04:47:00,2.1382,2.13844,2.1382,2.13828,4108306.0
2007-05-22 04:48:00,2.13828,2.13837,2.13827,2.13837,5836401.0
2007-05-22 04:50:00,2.13818,2.13832,2.13794,2.13795,7011528.0
2007-05-22 04:51:00,2.13803,2.1383,2.13788,2.13788,12473211.0
2007-05-22 04:52:00,2.13798,2.13833,2.13798,2.13833,14823972.0
2007-05-22 04:53:00,2.1382,2.1382,2.13791,2.13796,3882389.0
2007-05-22 04:54:00,2.13798,2.13798,2.1377,2.13793,1991188.0
2007-05-22 04:55:00,2.13807,2.13832,2.13799,2.138,6876642.0
2007-05-22 04:56:00,2.13809,2.13829,2.13799,2.13799,10690267.0
2007-05-22 04:57:00,2.13816,2.13839,2.13816,2.13839,2261045.0
2007-05-22 04:58:00,2.13851,2.13884,2.13851,2.13884,5758724.0
2007-05-22 04:59:00,2.13896,2.13928,2.13896,2.13928,10294876.0
2007-05-22 05:00:00,2.13936,2.13936,2.1391,2.1391,1713803.0
2007-05-22 05:01:00,2.13905,2.13912,2.139,2.13904,6865728.0
2007-05-22 05:02:00,2.13898,2.13898,2.13845,2.13845,1273677.0
2007-05-22 05:03:00,2.13842,2.13903,2.13842,2.13903,1901702.0
2007-05-22 05:04:00,2.13918,2.13932,2.13918,2.13925,13211559.0
2007-05-22 05:05:00,2.13922,2.13922,2.13899,2.13915,5954872.0
2007-05-22 05:06:00,2.13926,2.13941,2.13921,2.13921,794974.0
2007-05-22 05:07:00,2.13905,2.13905,2.13895,2.13898,6431144.0
2007-05-22 05:08:00,2.13901,2.13901,2.13871,2.13871,9787955.0
2007-05-22 05:09:00,2.13856,2.13872,2.13832,2.13832,5530919.0
2007-05-22 05:10:00,2.13839,2.1391,2.13839,2.1391,3015763.0
2007-05-22 05:11:00,2.13909,2.13909,2.13859,2.13863,10293499.0
2007-05-22 05:12:00,2.13858,2.13873,2.13848,2.13848,18997571.0
2007-05-22 05:13:00,2.13847,2.13913,2.13847,2.13913,2887704.0
2007-05-22 05:14:00,2.1392,2.13928,2.13914,2.13914,23332556.0
2007-05-22 05:15:00,2.13891,2.13911,2.13866,2.13902,8472816.0
2007-05-22 05:16:00,2.13898,2.13913,2.13898,2.13913,7711038.0
2007-05-22 05:17:00,2.13919,2.13946,2.13918,2.13946,8767954.0
2007-05-22 05:18:00,2.1394,2.1394,2.13882,2.13901,9276525.0
2007-05-22 05:19:00,2.13916,2.13954,2.13916,2.13954,6602265.0
2007-05-22 05:20:00,2.13949,2.13953,2.13939,2.13943,4191970.0
2007-05-22 05:21:00,2.13949,2.13949,2.13933,2.13942,5184555.0
2007-05-22 05:22:00,2.13932,2.13951,2.13932,2.13951,4154742.0
2007-05-22 05:23:00,2.13943,2.13943,2.13923,2.13936,11483639.0
2007-05-22 05:24:00,2.13931,2.13952,2.13929,2.13938,1943738.0
2007-05-22 05:25:00,2.13937,2.13937,2.13903,2.13903,10549930.0
2007-05-22 05:26:00,2.13917,2.13928,2.13915,2.13918,12659384.0
2007-05-22 05:27:00,2.13919,2.13945,2.13911,2.13945,5921256.0
2007-05-22 05:28:00,2.13955,2.13969,2.13952,2.13964,10453973.0
2007-05-22 05:29:00,2.1394,2.1394,2.13897,2.13908,16301207.0
2007-05-22 05:30:00,2.13918,2.13967,2.13918,2.13957,24684554.0
2007-05-22 05:31:00,2.13937,2.13937,2.13918,2.13928,5260909.0
2007-05-22 05:32:00,2.13895,2.13929,2.13895,2.13926,21885173.0
2007-05-22 05:33:00,2.13928,2.13929,2.13917,2.13926,7995649.0
2007-05-22 05:34:00,2.13929,2.13951,2.13901,2.13901,9493009.0
2007-05-22 05:35:00,2.13887,2.13916,2.13887,2.13916,1918507.0
2007-05-22 05:36:00,2.13934,2.1395,2.13934,2.13944,2619357.0
2007-05-22 05:37:00,2.13915,2.13937,2.13915,2.13937,5496093.0
2007-05-22 05:38:00,2.13933,2.13938,2.13908,2.13934,2349695.0
2007-05-22 05:39:00,2.13939,2.13943,2.13915,2.13915,2459223.0
2007-05-22 05:40:00,2.13908,2.13908,2.13888,2.13906,29746061.0
2007-05-22 05:42:00,2.13905,2.1397,2.13905,2.13968,10828306.0
2007-05-22 05:43:00,2.13956,2.13956,2.13907,2.13919,20921939.0
2007-05-22 05:44:00,2.13913,2.13946,2.13913,2.13946,18106198.0
2007-05-22 05:45:00,2.13942,2.13942,2.13924,2.13924,1924923.0
2007-05-22 05:46:00,2.13901,2.13921,2.13901,2.1391,1294367.0
2007-05-22 05:47:00,2.13918,2.13945,2.13918,2.13945,7955677.0
2007-05-22 05:48:00,2.13958,2.13968,2.13958,2.13959,17460857.0
2007-05-22 05:49:00,2.13927,2.13944,2.13897,2.13944,9064907.0
2007-05-22 05:50:00,2.1395,2.13973,2.1395,2.13956,8682175.0
2007-05-22 05:51:00,2.13946,2.13949,2.13928,2.13937,13108488.0
2007-05-22 05:52:00,2.13922,2.13927,2.13894,2.13894,15728507.0
2007-05-22 05:53:00,2.139,2.13932,2.139,2.13905,8424509.0
2007-05-22 05:54:00,2.13921,2.1395,2.13921,2.13945,2506878.0
2007-05-22 05:55:00,2.13946,2.13958,2.13944,2.13958,7631459.0
2007-05-22 05:56:00,2.13983,2.14003,2.13979,2.13979,1711276.0
2007-05-22 05:57:00,2.1397,2.1397,2.13948,2.13962,2177654.0
2007-05-22 05:58:00,2.13961,2.13961,2.13934,2.13934,23204025.0
2007-05-22 05:59:00,2.13935,2.13946,2.13927,2.13946,1265048.0
2007-05-22 06:00:00,2.13948,2.13963,2.13948,2.13959,6709250.0
2007-05-22 06:01:00,2.13953,2.13953,2.13919,2.13942,3935640.0
2007-05-22 06:02:00,2.13941,2.13961,2.13939,2.13959,12348470.0
2007-05-22 06:03:00,2.13953,2.13953,2.1394,2.1394,2883496.0
2007-05-22 06:04:00,2.13935,2.13935,2.13898,2.13919,3062829.0
2007-05-22 06:05:00,2.13939,2.13953,2.13936,2.13936,22986869.0
2007-05-22 06:06:00,2.13918,2.13923,2.13888,2.13923,10051865.0
2007-05-22 06:07:00,2.1391,2.13924,2.13907,2.13911,2744257.0
2007-05-22 06:08:00,2.13922,2.13943,2.13919,2.13943,5881793.0
2007-05-22 06:09:00,2.13948,2.1395,2.13932,2.13946,3793415.0
2007-05-22 06:10:00,2.13905,2.13948,2.13905,2.13919,8751725.0
2007-05-22 06:11:00,2.13946,2.13962,2.13946,2.13952,2552020.0
2007-05-22 06:12:00,2.13954,2.13962,2.13921,2.13962,2229242.0
2007-05-22 06:13:00,2.13941,2.13952,2.13889,2.13889,7687538.0
2007-05-22 06:14:00,2.1391,2.13929,2.1388,2.13917,9408663.0
2007-05-22 06:15:00,2.13924,2.13945,2.13924,2.13938,6571917.0
2007-05-22 06:16:00,2.13936,2.13936,2.13923,2.13932,4780777.0
2007-05-22 06:17:00,2.13935,2.13946,2.13926,2.13946,3251030.0
2007-05-22 06:18:00,2.13947,2.13947,2.13885,2.13885,7388676.0
2007-05-22 06:19:00,2.13875,2.13953,2.13875,2.13953,4537730.0
2007-05-22 06:20:00,2.13949,2.13966,2.13949,2.1396,2663483.0
2007-05-22 06:21:00,2.13952,2.13952,2.13905,2.13916,2293671.0
2007-05-22 06:22:00,2.13924,2.1394,2.13911,2.1394,1506723.0
2007-05-22 06:23:00,2.13948,2.13948,2.13941,2.13941,5712793.0
2007-05-22 06:24:00,2.13938,2.13942,2.13932,2.13932,14894411.0
2007-05-22 06:25:00,2.13927,2.13936,2.13913,2.13913,9120255.0
2007-05-22 06:26:00,2.1392,2.1392,2.13915,2.13915,3138327.0
2007-05-22 06:27:00,2.13917,2.13928,2.13908,2.13928,4740406.0
2007-05-22 06:28:00,2.13925,2.1394,2.13925,2.1394,276697.0
2007-05-22 06:29:00,2.13942,2.13955,2.13937,2.13955,1670991.0
2007-05-22 06:30:00,2.13951,2.13959,2.13942,2.13942,4206034.0
2007-05-22 06:31:00,2.13941,2.13941,2.13924,2.13929,1792808.0
2007-05-22 06:32:00,2.13926,2.13952,2.13921,2.13952,19479595.0
2007-05-22 06:34:00,2.13951,2.13951,2.13936,2.13947,1245335.0
2007-05-22 06:36:00,2.13947,2.13964,2.13929,2.13929,2467165.0
2007-05-22 06:37:00,2.1393,2.13942,2.13929,2.13929,912394.0
2007-05-22 06:38:00,2.1393,2.13964,2.13922,2.13922,3827362.0
2007-05-22 06:40:00,2.13924,2.13972,2.13924,2.13957,31909511.0
2007-05-22 06:42:00,2.13975,2.13983,2.13968,2.13972,16511202.0
2007-05-22 06:44:00,2.13969,2.13971,2.13962,2.13965,7928056.0
2007-05-22 06:45:00,2.13957,2.13961,2.13941,2.13961,2482875.0
2007-05-22 06:46:00,2.1396,2.13965,2.13924,2.13961,2447955.0
2007-05-22 06:47:00,2.13958,2.13966,2.13952,2.13958,1964023.0
2007-05-22 06:48:00,2.1395,2.13971,2.13941,2.13971,6609002.0
2007-05-22 06:49:00,2.13969,2.13979,2.13969,2.13974,8762599.0
2007-05-22 06:50:00,2.13973,2.13978,2.13969,2.13977,5896624.0
2007-05-22 06:51:00,2.13968,2.13974,2.1395,2.1395,3144749.0
2007-05-22 06:52:00,2.13956,2.14003,2.13956,2.14003,4424888.0
2007-05-22 06:53:00,2.13991,2.13991,2.13976,2.13989,7783525.0
2007-05-22 06:54:00,2.13987,2.13995,2.13964,2.13964,8621469.0
2007-05-22 06:55:00,2.13962,2.1401,2.13953,2.14003,5610805.0
2007-05-22 06:56:00,2.13996,2.13997,2.13988,2.13995,7362431.0
2007-05-22 06:57:00,2.13994,2.13994,2.13985,2.13985,19894943.0
2007-05-22 06:58:00,2.13976,2.13989,2.13976,2.1398,9058588.0
2007-05-22 06:59:00,2.14,2.14012,2.13993,2.13993,2023966.0
2007-05-22 07:00:00,2.14005,2.14005,2.13965,2.13994,4920246.0
2007-05-22 07:01:00,2.13997,2.13997,2.13926,2.13935,3693682.0
2007-05-22 07:02:00,2.13939,2.1398,2.13939,2.13979,1520044.0
2007-05-22 07:03:00,2.13956,2.13956,2.13892,2.13918,3014532.0
2007-05-22 07:04:00,2.13936,2.13992,2.13936,2.13992,1289560.0
2007-05-22 07:05:00,2.13992,2.13992,2.13977,2.13977,2385534.0
2007-05-22 07:06:00,2.13968,2.13968,2.13941,2.13941,8577099.0
2007-05-22 07:07:00,2.13953,2.13973,2.13945,2.13973,4997504.0
2007-05-22 07:08:00,2.13974,2.13999,2.13938,2.13938,1562492.0
2007-05-22 07:09:00,2.13959,2.13959,2.13937,2.13941,7073847.0
2007-05-22 07:10:00,2.13959,2.13988,2.13954,2.1397,32219571.0
2007-05-22 07:11:00,2.13975,2.1399,2.13974,2.13974,3562442.0
2007-05-22 07:12:00,2.13968,2.13985,2.13965,2.1397,4880616.0
2007-05-22 07:13:00,2.13974,2.13989,2.13973,2.13989,26019862.0
2007-05-22 07:14:00,2.14003,2.14018,2.14003,2.14004,759375.0
2007-05-22 07:15:00,2.13986,2.13986,2.13959,2.13959,2346514.0
2007-05-22 07:16:00,2.13967,2.13967,2.13936,2.13936,1084041.0
2007-05-22 07:17:00,2.13945,2.13954,2.13933,2.13954,15067052.0
2007-05-22 07:18:00,2.1395,2.1395,2.13934,2.13934,2179455.0
2007-05-22 07:19:00,2.13925,2.13928,2.13918,2.13918,1490993.0
2007-05-22 07:20:00,2.13916,2.13922,2.13883,2.13883,2135501.0
2007-05-22 07:21:00,2.1389,2.13912,2.1389,2.13912,2783246.0
2007-05-22 07:22:00,2.13916,2.13952,2.13916,2.13952,11368330.0
2007-05-22 07:23:00,2.13953,2.13953,2.13936,2.13936,4817003.0
2007-05-22 07:24:00,2.13937,2.13959,2.13937,2.13959,7404927.0
2007-05-22 07:26:00,2.13965,2.13998,2.13965,2.13998,3279053.0
2007-05-22 07:27:00,2.14,2.14041,2.13998,2.14041,1876518.0
2007-05-22 07:28:00,2.14047,2.14063,2.14041,2.1406,7786995.0
2007-05-22 07:29:00,2.14057,2.14057,2.14026,2.14035,3738174.0
2007-05-22 07:30:00,2.14024,2.14024,2.13993,2.13999,11299529.0
2007-05-22 07:31:00,2.13996,2.14037,2.13996,2.14023,4624101.0
2007-05-22 07:32:00,2.14031,2.14032,2.14007,2.14015,8920517.0
2007-05-22 07:33:00,2.14022,2.1403,2.14012,2.1402,1550770.0
2007-05-22 07:34:00,2.14001,2.14021,2.13988,2.14021,6013727.0
2007-05-22 07:35:00,2.14016,2.14018,2.13997,2.13997,1619619.0
2007-05-22 07:36:00,2.14007,2.14019,2.13957,2.13957,10043395.0
2007-05-22 07:38:00,2.13958,2.14001,2.13958,2.13988,12670238.0
2007-05-22 07:39:00,2.13981,2.13981,2.13963,2.13968,4010189.0
2007-05-22 07:40:00,2.13984,2.14003,2.13984,2.14003,1922033.0
2007-05-22 07:41:00,2.14003,2.14011,2.14003,2.14006,3780070.0
2007-05-22 07:42:00,2.14005,2.14009,2.13998,2.14005,2244226.0
2007-05-22 07:43:00,2.14006,2.14006,2.13958,2.13958,2928169.0
2007-05-22 07:44:00,2.1396,2.1396,2.13928,2.13935,2967425.0
2007-05-22 07:45:00,2.13912,2.13912,2.13892,2.13897,26759677.0
2007-05-22 07:46:00,2.13914,2.1394,2.13911,2.13911,1614533.0
2007-05-22 07:47:00,2.13897,2.13897,2.13867,2.13872,23089064.0
2007-05-22 07:48:00,2.1386,2.1386,2.13806,2.13806,4379799.0
2007-05-22 07:49:00,2.13798,2.13811,2.13782,2.13811,3432508.0
2007-05-22 07:50:00,2.13829,2.13829,2.13794,2.13794,23440216.0
2007-05-22 07:51:00,2.1379,2.1379,2.1372,2.1372,415182.0
2007-05-22 07:52:00,2.13711,2.13716,2.13673,2.13677,1150228.0
2007-05-22 07:53:00,2.13685,2.13685,2.13635,2.13635,5427563.0
2007-05-22 07:54:00,2.13631,2.13631,2.13616,2.13626,9865456.0
2007-05-22 07:55:00,2.13632,2.13646,2.13632,2.13646,2915875.0
2007-05-22 07:56:00,2.13656,2.13675,2.13649,2.13669,14668142.0
2007-05-22 07:57:00,2.13674,2.13689,2.13666,2.13689,504485.0
2007-05-22 07:58:00,2.1369,2.13694,2.13682,2.13691,16974974.0
2007-05-22 07:59:00,2.13698,2.13705,2.13686,2.137,18921888.0
2007-05-22 08:00:00,2.13699,2.13702,2.13684,2.13702,17733512.0
2007-05-22 08:01:00,2.13686,2.13687,2.1366,2.13682,13238681.0
2007-05-22 08:02:00,2.13665,2.13744,2.13665,2.1373,560407.0
2007-05-22 08:03:00,2.13736,2.13774,2.13736,2.13774,4984586.0
2007-05-22 08:04:00,2.13775,2.13785,2.13763,2.13764,3900836.0
2007-05-22 08:05:00,2.13762,2.13762,2.1374,2.1374,1913922.0
2007-05-22 08:06:00,2.13721,2.13735,2.13717,2.13731,3432878.0
2007-05-22 08:07:00,2.13728,2.13798,2.13661,2.13661,2794153.0
2007-05-22 08:08:00,2.13808,2.13808,2.13769,2.13769,5647288.0
2007-05-22 08:09:00,2.13769,2.13769,2.13756,2.13764,60597925.0
2007-05-22 08:10:00,2.13763,2.13782,2.13752,2.13752,11411908.0
2007-05-22 08:11:00,2.13757,2.13776,2.13718,2.13766,14050732.0
2007-05-22 08:12:00,2.13767,2.1377,2.13756,2.13766,3518606.0
2007-05-22 08:13:00,2.13759,2.13764,2.13743,2.13743,24782370.0
2007-05-22 08:14:00,2.13751,2.13758,2.13745,2.13745,3122516.0
2007-05-22 08:15:00,2.13751,2.13763,2.13751,2.13762,11593696.0
2007-05-22 08:16:00,2.13746,2.13751,2.13724,2.13724,1942796.0
2007-05-22 08:17:00,2.13709,2.13709,2.13683,2.13694,18991852.0
2007-05-22 08:18:00,2.13688,2.13692,2.13662,2.13662,15989976.0
2007-05-22 08:19:00,2.13643,2.13644,2.13632,2.13644,7019003.0
2007-05-22 08:20:00,2.1365,2.13663,2.1365,2.13651,2660987.0
2007-05-22 08:21:00,2.13648,2.13654,2.13633,2.13638,3445954.0
2007-05-22 08:22:00,2.13635,2.13643,2.1362,2.13633,972438.0
2007-05-22 08:23:00,2.13656,2.13695,2.13652,2.13695,3375199.0
2007-05-22 08:24:00,2.13697,2.13706,2.13679,2.13706,6181323.0
2007-05-22 08:25:00,2.13728,2.13755,2.13728,2.1375,4942361.0
2007-05-22 08:26:00,2.13755,2.13767,2.13755,2.13763,4917860.0
2007-05-22 08:27:00,2.13754,2.13755,2.13726,2.13726,6454478.0
2007-05-22 08:28:00,2.13718,2.13727,2.13708,2.13727,1638529.0
2007-05-22 08:29:00,2.13734,2.13743,2.13719,2.13743,2258663.0
2007-05-22 08:30:00,2.13752,2.1377,2.13752,2.1377,22514926.0
2007-05-22 08:31:00,2.13773,2.13792,2.13771,2.13792,17199196.0
2007-05-22 08:32:00,2.13796,2.13814,2.13789,2.13804,5691024.0
2007-05-22 08:33:00,2.13816,2.13824,2.13814,2.13822,9335182.0
2007-05-22 08:34:00,2.13824,2.13824,2.13809,2.13812,8342884.0
2007-05-22 08:35:00,2.13751,2.138,2.13751,2.13796,1412057.0
2007-05-22 08:36:00,2.13798,2.138,2.13787,2.13787,7768253.0
2007-05-22 08:37:00,2.13779,2.13779,2.13757,2.1376,2881991.0
2007-05-22 08:38:00,2.13757,2.13757,2.13714,2.13714,3278470.0
2007-05-22 08:39:00,2.13705,2.13711,2.13694,2.137,2733683.0
2007-05-22 08:40:00,2.137,2.13703,2.13687,2.13703,4426031.0
2007-05-22 08:41:00,2.13722,2.13756,2.13722,2.13756,4276907.0
2007-05-22 08:42:00,2.13766,2.13778,2.13757,2.13757,7945141.0
2007-05-22 08:43:00,2.13752,2.13782,2.13752,2.13781,5067205.0
2007-05-22 08:44:00,2.13784,2.13801,2.13757,2.13801,19827105.0
2007-05-22 08:45:00,2.13806,2.13806,2.13794,2.13806,455280.0
2007-05-22 08:46:00,2.13815,2.13815,2.13799,2.13804,1994290.0
2007-05-22 08:47:00,2.13803,2.13804,2.13779,2.138,14720270.0
2007-05-22 08:48:00,2.13816,2.13822,2.13814,2.13814,1015395.0
2007-05-22 08:49:00,2.13813,2.13863,2.13813,2.13863,4328023.0
2007-05-22 08:50:00,2.13875,2.13896,2.13875,2.1389,3877855.0
2007-05-22 08:51:00,2.13892,2.13895,2.13872,2.13878,5672745.0
2007-05-22 08:52:00,2.13878,2.13878,2.1383,2.1383,1302084.0
2007-05-22 08:53:00,2.13819,2.13849,2.13819,2.13838,5103742.0
2007-05-22 08:54:00,2.13846,2.13846,2.13827,2.13827,6284819.0
2007-05-22 08:55:00,2.13809,2.13845,2.13808,2.13845,9669148.0
2007-05-22 08:56:00,2.13856,2.13884,2.13856,2.13884,5350428.0
2007-05-22 08:57:00,2.13874,2.13891,2.13874,2.13891,4195033.0
2007-05-22 08:58:00,2.13896,2.13897,2.13878,2.13891,283271.0
2007-05-22 08:59:00,2.1388,2.1388,2.13858,2.13858,11284707.0
2007-05-22 09:00:00,2.1386,2.13869,2.13851,2.13855,1265105.0
2007-05-22 09:01:00,2.13857,2.13881,2.13857,2.13871,11084413.0
2007-05-22 09:02:00,2.13884,2.13938,2.13884,2.13938,17046637.0
2007-05-22 09:03:00,2.13932,2.13943,2.13902,2.13943,6189955.0
2007-05-22 09:04:00,2.13949,2.13952,2.13936,2.13936,3205523.0
2007-05-22 09:05:00,2.13922,2.13922,2.13885,2.13901,2402336.0
2007-05-22 09:06:00,2.13916,2.13939,2.13916,2.13924,11699590.0
2007-05-22 09:07:00,2.13916,2.1392,2.13912,2.13915,3387646.0
2007-05-22 09:08:00,2.13912,2.13916,2.13902,2.13912,36848715.0
2007-05-22 09:09:00,2.13911,2.13911,2.13891,2.13893,764691.0
2007-05-22 09:10:00,2.13909,2.13929,2.13905,2.13929,10888400.0
2007-05-22 09:11:00,2.13921,2.13959,2.13921,2.13959,4262193.0
2007-05-22 09:12:00,2.13963,2.13988,2.13963,2.13988,1162472.0
2007-05-22 09:13:00,2.14019,2.1406,2.14019,2.1406,18175228.0
2007-05-22 09:14:00,2.14065,2.14077,2.14053,2.14077,2461980.0
2007-05-22 09:15:00,2.14068,2.14094,2.14068,2.14081,12352309.0
2007-05-22 09:16:00,2.14052,2.14106,2.14052,2.141,2914214.0
2007-05-22 09:17:00,2.14101,2.14111,2.14099,2.14103,6056916.0
2007-05-22 09:18:00,2.14092,2.14106,2.14079,2.14079,1816296.0
2007-05-22 09:19:00,2.14058,2.14072,2.14047,2.14063,3580957.0
2007-05-22 09:20:00,2.14071,2.14071,2.14049,2.14049,1787422.0
2007-05-22 09:21:00,2.14039,2.14044,2.14029,2.14035,3350980.0
2007-05-22 09:22:00,2.14037,2.14054,2.14037,2.1404,980568.0
2007-05-22 09:23:00,2.14036,2.14036,2.13976,2.13976,9911846.0
2007-05-22 09:24:00,2.13965,2.13965,2.13926,2.13926,10518343.0
2007-05-22 09:25:00,2.13894,2.13895,2.1388,2.13887,897634.0
2007-05-22 09:26:00,2.13882,2.13882,2.1386,2.1386,3666256.0
2007-05-22 09:27:00,2.13862,2.13862,2.13824,2.13832,2852379.0
2007-05-22 09:28:00,2.13832,2.13832,2.13786,2.13786,3110808.0
2007-05-22 09:29:00,2.13775,2.13775,2.13708,2.13711,16703959.0
2007-05-22 09:30:00,2.13719,2.13734,2.13719,2.13734,9226955.0
2007-05-22 09:31:00,2.13737,2.13737,2.13719,2.13719,6703183.0
2007-05-22 09:32:00,2.13735,2.13739,2.13721,2.13739,2814327.0
2007-05-22 09:33:00,2.13731,2.13735,2.13731,2.13734,1448975.0
2007-05-22 09:34:00,2.13748,2.1381,2.13748,2.1381,3620788.0
2007-05-22 09:35:00,2.13815,2.13815,2.13767,2.13801,2102739.0
2007-05-22 09:36:00,2.13806,2.13806,2.13753,2.13753,25730541.0
2007-05-22 09:37:00,2.13717,2.13718,2.13675,2.13675,15128798.0
2007-05-22 09:38:00,2.13667,2.13667,2.13623,2.13623,13000384.0
2007-05-22 09:39:00,2.13627,2.13627,2.13594,2.136,13610847.0
2007-05-22 09:40:00,2.1358,2.1368,2.1358,2.1368,18940467.0
2007-05-22 09:41:00,2.13665,2.13679,2.13637,2.13637,7405124.0
2007-05-22 09:42:00,2.13615,2.13633,2.13608,2.13608,6174594.0
2007-05-22 09:43:00,2.13604,2.13604,2.13574,2.13574,5905413.0
2007-05-22 09:44:00,2.13579,2.13593,2.13571,2.13593,3489643.0
2007-05-22 09:45:00,2.1361,2.13635,2.1361,2.13635,3926862.0
2007-05-22 09:46:00,2.13633,2.13656,2.13633,2.13645,19995784.0
2007-05-22 09:47:00,2.1365,2.13658,2.13636,2.1364,2170901.0
2007-05-22 09:48:00,2.13638,2.13649,2.13621,2.13621,2872700.0
2007-05-22 09:49:00,2.13619,2.13633,2.13615,2.13633,1339499.0
2007-05-22 09:50:00,2.13621,2.13621,2.13593,2.13593,5884829.0
2007-05-22 09:51:00,2.1359,2.1359,2.13552,2.13552,22552128.0
2007-05-22 09:52:00,2.13564,2.13576,2.13562,2.13563,3560917.0
2007-05-22 09:53:00,2.13566,2.1359,2.13566,2.1359,7484884.0
2007-05-22 09:54:00,2.13599,2.136,2.13584,2.13585,5082506.0
2007-05-22 09:55:00,2.13594,2.13606,2.13594,2.13606,8852478.0
2007-05-22 09:56:00,2.13615,2.13653,2.13605,2.13642,1593352.0
2007-05-22 09:57:00,2.1364,2.13651,2.13626,2.13638,14327949.0
2007-05-22 09:58:00,2.13629,2.13629,2.13596,2.13601,1648757.0
2007-05-22 09:59:00,2.13582,2.13617,2.13577,2.13617,1774058.0
2007-05-22 10:00:00,2.13618,2.13627,2.13609,2.13625,3695980.0
2007-05-22 10:01:00,2.13619,2.13619,2.13571,2.13571,10221620.0
2007-05-22 10:02:00,2.13595,2.13618,2.13595,2.13603,14325880.0
2007-05-22 10:03:00,2.13604,2.13607,2.13457,2.13592,5352766.0
2007-05-22 10:04:00,2.13577,2.13599,2.13556,2.13569,1997508.0
2007-05-22 10:05:00,2.13594,2.13605,2.13593,2.13605,2013238.0
2007-05-22 10:06:00,2.13601,2.13601,2.1358,2.136,4967331.0
2007-05-22 10:07:00,2.1361,2.13626,2.13598,2.13598,738731.0
2007-05-22 10:08:00,2.13608,2.13628,2.13594,2.13628,651790.0
2007-05-22 10:09:00,2.13634,2.13656,2.1363,2.13655,21854526.0
2007-05-22 10:10:00,2.1365,2.1365,2.13613,2.13613,2171172.0
2007-05-22 10:11:00,2.13621,2.13628,2.13582,2.13628,7987487.0
2007-05-22 10:12:00,2.13625,2.13625,2.13608,2.1361,7241041.0
2007-05-22 10:13:00,2.13601,2.13601,2.1358,2.13587,2488361.0
2007-05-22 10:14:00,2.13585,2.13593,2.13583,2.13583,7425049.0
2007-05-22 10:15:00,2.13592,2.13592,2.13541,2.13575,11348474.0
2007-05-22 10:16:00,2.13582,2.13585,2.13557,2.13557,1095849.0
2007-05-22 10:17:00,2.13556,2.13571,2.13555,2.13571,5607287.0
2007-05-22 10:18:00,2.13568,2.13569,2.13559,2.13561,1176831.0
2007-05-22 10:19:00,2.1355,2.13554,2.13536,2.13536,2749993.0
2007-05-22 10:20:00,2.13518,2.1355,2.13518,2.1355,573531.0
2007-05-22 10:21:00,2.13551,2.13563,2.13548,2.13563,5034058.0
2007-05-22 10:22:00,2.13574,2.13588,2.13574,2.1358,725772.0
2007-05-22 10:23:00,2.13571,2.13586,2.13531,2.13586,6034456.0
2007-05-22 10:24:00,2.13584,2.13613,2.13572,2.1358,28021124.0
2007-05-22 10:25:00,2.13593,2.13606,2.13591,2.13606,2757258.0
2007-05-22 10:26:00,2.13618,2.13628,2.13617,2.13627,4001090.0
2007-05-22 10:27:00,2.13616,2.13637,2.13615,2.13637,7973594.0
2007-05-22 10:28:00,2.13639,2.1367,2.13639,2.1367,695552.0
2007-05-22 10:29:00,2.13675,2.13699,2.13675,2.13693,10742287.0
2007-05-22 10:30:00,2.13712,2.13713,2.13695,2.13695,1961954.0
2007-05-22 10:31:00,2.13686,2.13686,2.13653,2.13654,4761424.0
2007-05-22 10:32:00,2.1368,2.13725,2.1368,2.13725,5312395.0
2007-05-22 10:33:00,2.13724,2.13753,2.13724,2.13753,17800198.0
2007-05-22 10:34:00,2.13762,2.13781,2.13762,2.13768,2374772.0
2007-05-22 10:35:00,2.13759,2.13759,2.13742,2.13751,6519647.0
2007-05-22 10:36:00,2.13743,2.13743,2.13701,2.13701,1428393.0
2007-05-22 10:37:00,2.13699,2.13699,2.13686,2.13696,16643882.0
2007-05-22 10:38:00,2.13704,2.13725,2.13701,2.13725,9895837.0
2007-05-22 10:39:00,2.13719,2.13719,2.13676,2.13676,1809835.0
2007-05-22 10:40:00,2.13662,2.1369,2.13662,2.13688,2871899.0
2007-05-22 10:41:00,2.13696,2.13703,2.13686,2.13691,635482.0
2007-05-22 10:42:00,2.13678,2.13683,2.1365,2.13683,11151765.0
2007-05-22 10:43:00,2.13681,2.13708,2.13681,2.13691,5721143.0
2007-05-22 10:44:00,2.13663,2.13684,2.13641,2.13684,4066670.0
2007-05-22 10:45:00,2.13693,2.13717,2.13693,2.13708,15411922.0
2007-05-22 10:46:00,2.1369,2.1369,2.13652,2.13656,6068777.0
2007-05-22 10:47:00,2.13662,2.13727,2.13662,2.13722,1286082.0
2007-05-22 10:48:00,2.13725,2.13732,2.13715,2.13732,6038694.0
2007-05-22 10:49:00,2.13731,2.1374,2.13729,2.13729,7492353.0
2007-05-22 10:50:00,2.13733,2.13734,2.13717,2.13731,3841099.0
2007-05-22 10:51:00,2.13727,2.13738,2.13719,2.13738,2972617.0
2007-05-22 10:52:00,2.13736,2.13737,2.1372,2.1372,16602938.0
2007-05-22 10:53:00,2.13725,2.1373,2.13711,2.13711,18093133.0
2007-05-22 10:54:00,2.13729,2.13747,2.13729,2.13744,4262926.0
2007-05-22 10:55:00,2.13739,2.13739,2.1372,2.13725,2753005.0
2007-05-22 10:56:00,2.13727,2.13734,2.13715,2.13715,2554896.0
2007-05-22 10:57:00,2.13724,2.13724,2.13693,2.13694,6742403.0
2007-05-22 10:58:00,2.13688,2.13712,2.13672,2.13672,9555017.0
2007-05-22 10:59:00,2.13677,2.1371,2.13677,2.1371,20161579.0
2007-05-22 11:00:00,2.13701,2.13701,2.13664,2.13664,211845.0
2007-05-22 11:01:00,2.13648,2.13661,2.13642,2.13658,6295137.0
2007-05-22 11:02:00,2.1365,2.1367,2.13649,2.1367,8293415.0
2007-05-22 11:03:00,2.13674,2.13687,2.13674,2.13679,4945958.0
2007-05-22 11:04:00,2.13694,2.13705,2.13688,2.13688,3298590.0
2007-05-22 11:05:00,2.13673,2.13678,2.13649,2.13649,22870086.0
2007-05-22 11:06:00,2.13654,2.13656,2.13647,2.13647,2673291.0
2007-05-22 11:07:00,2.1366,2.1367,2.13658,2.1367,7731112.0
2007-05-22 11:08:00,2.13678,2.13734,2.13566,2.13566,742623.0
2007-05-22 11:09:00,2.13692,2.13692,2.13671,2.13686,1628058.0
2007-05-22 11:10:00,2.13692,2.13746,2.13692,2.13746,15822008.0
2007-05-22 11:11:00,2.13746,2.13753,2.13738,2.13752,2876174.0
2007-05-22 11:12:00,2.13754,2.13757,2.13737,2.13757,13195312.0
2007-05-22 11:13:00,2.13753,2.13753,2.13669,2.1367,26334379.0
2007-05-22 11:14:00,2.13696,2.13746,2.13696,2.13746,2246332.0
2007-05-22 11:15:00,2.13761,2.13769,2.13745,2.13757,4023007.0
2007-05-22 11:16:00,2.13775,2.13794,2.13761,2.13788,4292923.0
2007-05-22 11:17:00,2.13793,2.13793,2.13768,2.13772,5642312.0
2007-05-22 11:18:00,2.13766,2.13769,2.13738,2.13769,4868680.0
2007-05-22 11:19:00,2.13774,2.13785,2.13764,2.13785,16931012.0
2007-05-22 11:20:00,2.13795,2.13802,2.13785,2.13795,11950247.0
2007-05-22 11:21:00,2.13791,2.13793,2.1375,2.1375,4197408.0
2007-05-22 11:22:00,2.13746,2.13746,2.13715,2.13746,1703114.0
2007-05-22 11:23:00,2.13756,2.13765,2.13744,2.13744,10140313.0
2007-05-22 11:24:00,2.13733,2.13754,2.13725,2.13754,11701162.0
2007-05-22 11:25:00,2.13762,2.13768,2.13754,2.13765,1379930.0
2007-05-22 11:26:00,2.13759,2.13765,2.13749,2.13765,2180640.0
2007-05-22 11:27:00,2.13743,2.13774,2.13743,2.13774,5057008.0
2007-05-22 11:28:00,2.13779,2.13808,2.13779,2.13801,1361843.0
2007-05-22 11:29:00,2.13829,2.13885,2.13829,2.13885,3683059.0
2007-05-22 11:30:00,2.1389,2.13913,2.13889,2.13913,8843796.0
2007-05-22 11:31:00,2.13927,2.13949,2.13923,2.13949,2198161.0
2007-05-22 11:32:00,2.13964,2.13971,2.1393,2.13968,996709.0
2007-05-22 11:33:00,2.13955,2.13955,2.13911,2.13921,5260601.0
2007-05-22 11:34:00,2.13926,2.13965,2.13926,2.13965,5333716.0
2007-05-22 11:35:00,2.1397,2.13991,2.13959,2.13991,7942035.0
2007-05-22 11:36:00,2.13985,2.14013,2.13985,2.14013,1107079.0
2007-05-22 11:37:00,2.14008,2.14026,2.13993,2.14026,4394730.0
2007-05-22 11:38:00,2.1401,2.1401,2.13965,2.13965,37007604.0
2007-05-22 11:39:00,2.13946,2.13946,2.1389,2.13895,5184160.0
2007-05-22 11:40:00,2.13906,2.1392,2.13898,2.13907,1427311.0
2007-05-22 11:41:00,2.13909,2.13929,2.13906,2.13906,22704807.0
2007-05-22 11:42:00,2.13916,2.13916,2.1388,2.13911,5602058.0
2007-05-22 11:43:00,2.13896,2.13896,2.13868,2.13868,4071753.0
2007-05-22 11:44:00,2.13861,2.13862,2.13837,2.13843,5572305.0
2007-05-22 11:45:00,2.13838,2.13838,2.13828,2.13828,12804287.0
2007-05-22 11:46:00,2.1381,2.13822,2.13797,2.13801,745838.0
2007-05-22 11:47:00,2.13787,2.13812,2.13787,2.13812,9989062.0
2007-05-22 11:48:00,2.13819,2.13857,2.13819,2.13833,14564752.0
2007-05-22 11:49:00,2.13814,2.13814,2.13781,2.13781,313616.0
2007-05-22 11:50:00,2.13775,2.13791,2.13775,2.13791,12153300.0
2007-05-22 11:51:00,2.13788,2.13805,2.13781,2.13781,5648732.0
2007-05-22 11:52:00,2.13773,2.13773,2.13739,2.13754,434284.0
2007-05-22 11:53:00,2.1376,2.1376,2.13726,2.13726,11059493.0
2007-05-22 11:54:00,2.13721,2.13756,2.13721,2.13756,10889534.0
2007-05-22 11:55:00,2.13759,2.13777,2.13759,2.13775,3065353.0
2007-05-22 11:56:00,2.13777,2.13777,2.13755,2.13755,15344656.0
2007-05-22 11:57:00,2.13734,2.13734,2.13693,2.13708,2109614.0
2007-05-22 11:58:00,2.1369,2.13705,2.1369,2.13705,2521431.0
2007-05-22 11:59:00,2.13721,2.13762,2.13721,2.13762,4038664.0
2007-05-22 12:00:00,2.13769,2.13783,2.13757,2.13757,27635420.0
2007-05-22 12:01:00,2.13763,2.13766,2.13747,2.13749,19828298.0
2007-05-22 12:02:00,2.13744,2.13758,2.13744,2.13758,4582453.0
2007-05-22 12:03:00,2.13742,2.13742,2.13579,2.13579,7308149.0
2007-05-22 12:04:00,2.13719,2.13747,2.13719,2.13747,2791470.0
2007-05-22 12:05:00,2.13725,2.13798,2.13725,2.13798,8478526.0
2007-05-22 12:06:00,2.13793,2.13793,2.13764,2.13764,1381924.0
2007-05-22 12:07:00,2.13763,2.13763,2.13738,2.13747,28090065.0
2007-05-22 12:08:00,2.13735,2.1376,2.13735,2.1376,4256276.0
2007-05-22 12:09:00,2.13744,2.13752,2.13734,2.13734,4432881.0
2007-05-22 12:10:00,2.13741,2.13799,2.13741,2.13799,2604214.0
2007-05-22 12:11:00,2.1381,2.13837,2.1381,2.13837,14046049.0
2007-05-22 12:12:00,2.13843,2.13862,2.13843,2.13855,1335139.0
2007-05-22 12:13:00,2.13872,2.13881,2.13872,2.13881,4973885.0
2007-05-22 12:14:00,2.13885,2.13895,2.13863,2.13863,2933927.0
2007-05-22 12:15:00,2.13858,2.13858,2.13838,2.13845,29330621.0
2007-05-22 12:16:00,2.13847,2.13847,2.138,2.13801,3316272.0
2007-05-22 12:17:00,2.13804,2.13832,2.13797,2.13832,11342305.0
2007-05-22 12:18:00,2.13823,2.13823,2.13782,2.13786,1628216.0
2007-05-22 12:19:00,2.13786,2.13807,2.13786,2.13807,10814054.0
2007-05-22 12:20:00,2.13802,2.13831,2.13802,2.1382,22817196.0
2007-05-22 12:21:00,2.13802,2.13802,2.1375,2.13781,6978125.0
2007-05-22 12:22:00,2.13776,2.13776,2.13765,2.13765,4247155.0
2007-05-22 12:23:00,2.13763,2.13764,2.13748,2.13758,2502495.0
2007-05-22 12:24:00,2.13748,2.13748,2.13727,2.1374,4439238.0
2007-05-22 12:25:00,2.13736,2.13736,2.13707,2.1373,1060524.0
2007-05-22 12:26:00,2.1374,2.13763,2.1374,2.13751,21267818.0
2007-05-22 12:27:00,2.13769,2.13795,2.13759,2.13759,8652917.0
2007-05-22 12:28:00,2.13803,2.13817,2.13802,2.13817,479595.0
2007-05-22 12:29:00,2.13821,2.13835,2.13821,2.13831,3823533.0
2007-05-22 12:30:00,2.13855,2.13898,2.13855,2.13898,4260572.0
2007-05-22 12:31:00,2.13899,2.13904,2.13895,2.13895,1638938.0
2007-05-22 12:32:00,2.13893,2.13893,2.13876,2.13877,17772010.0
2007-05-22 12:33:00,2.13891,2.13895,2.13883,2.13883,5049290.0
2007-05-22 12:34:00,2.13875,2.13883,2.13852,2.13883,5326331.0
2007-05-22 12:35:00,2.13894,2.13903,2.13891,2.13897,15129021.0
2007-05-22 12:36:00,2.13879,2.13882,2.13867,2.13867,37947748.0
2007-05-22 12:37:00,2.13856,2.13858,2.1384,2.1384,10950167.0
2007-05-22 12:38:00,2.13846,2.13871,2.13846,2.13871,632071.0
2007-05-22 12:39:00,2.1387,2.1387,2.13835,2.13842,10728422.0
2007-05-22 12:40:00,2.13838,2.13838,2.1383,2.1383,957377.0
2007-05-22 12:41:00,2.13844,2.13869,2.13844,2.13869,9183116.0
2007-05-22 12:42:00,2.13871,2.13871,2.13859,2.13865,4671334.0
2007-05-22 12:43:00,2.1387,2.13875,2.13866,2.13872,2424494.0
2007-05-22 12:44:00,2.1386,2.1386,2.13826,2.13841,1189109.0
2007-05-22 12:45:00,2.13839,2.13839,2.13805,2.13831,5492669.0
2007-05-22 12:46:00,2.13827,2.13846,2.13827,2.13838,2718568.0
2007-05-22 12:47:00,2.13838,2.13842,2.13806,2.13819,4352552.0
2007-05-22 12:48:00,2.13813,2.13837,2.13795,2.13815,8005151.0
2007-05-22 12:49:00,2.13822,2.1384,2.13822,2.13835,1498926.0
2007-05-22 12:50:00,2.13838,2.13868,2.13837,2.13868,6645049.0
2007-05-22 12:51:00,2.13882,2.13898,2.13856,2.13886,1307493.0
2007-05-22 12:52:00,2.1388,2.13897,2.1388,2.13892,12928469.0
2007-05-22 12:53:00,2.1388,2.13902,2.1388,2.13902,8494181.0
2007-05-22 12:54:00,2.13896,2.13904,2.13861,2.13898,5567333.0
2007-05-22 12:55:00,2.13879,2.13893,2.13879,2.13892,2088841.0
2007-05-22 12:56:00,2.1389,2.13894,2.13889,2.13889,14983554.0
2007-05-22 12:57:00,2.13877,2.13877,2.13851,2.13857,3370923.0
2007-05-22 12:58:00,2.13854,2.13867,2.13849,2.13864,7573635.0
2007-05-22 12:59:00,2.13866,2.13881,2.13833,2.13833,2352961.0
2007-05-22 13:00:00,2.1382,2.13829,2.13816,2.13829,1200078.0
2007-05-22 13:01:00,2.13794,2.13833,2.13794,2.13801,8878364.0
2007-05-22 13:02:00,2.13811,2.13811,2.138,2.13808,14079694.0
2007-05-22 13:03:00,2.13805,2.13814,2.13792,2.13801,9159047.0
2007-05-22 13:04:00,2.13795,2.13795,2.13773,2.13786,4583444.0
2007-05-22 13:05:00,2.13792,2.13797,2.13775,2.1379,4158499.0
2007-05-22 13:06:00,2.13761,2.13762,2.13755,2.13755,2243984.0
2007-05-22 13:07:00,2.13768,2.1377,2.13756,2.13765,5387011.0
2007-05-22 13:08:00,2.13749,2.13749,2.13723,2.13739,2947777.0
2007-05-22 13:09:00,2.13729,2.13765,2.13729,2.13765,10224545.0
2007-05-22 13:10:00,2.13764,2.13799,2.13764,2.13799,9150815.0
2007-05-22 13:11:00,2.13797,2.13797,2.13766,2.13766,1557511.0
2007-05-22 13:12:00,2.13755,2.13755,2.13726,2.13745,7711007.0
2007-05-22 13:13:00,2.13738,2.13738,2.13722,2.1373,5703998.0
2007-05-22 13:14:00,2.13745,2.13768,2.13742,2.13768,705825.0
2007-05-22 13:15:00,2.13768,2.13834,2.13768,2.13834,14237818.0
2007-05-22 13:16:00,2.13832,2.13855,2.13832,2.13855,13869953.0
2007-05-22 13:17:00,2.13856,2.13898,2.13856,2.13898,7312191.0
2007-05-22 13:18:00,2.13909,2.1392,2.13893,2.1392,5713158.0
2007-05-22 13:19:00,2.13937,2.13962,2.13937,2.13947,4989294.0
2007-05-22 13:20:00,2.13956,2.13956,2.1393,2.1395,5834281.0
2007-05-22 13:21:00,2.13954,2.13975,2.13952,2.13952,3559681.0
2007-05-22 13:22:00,2.13966,2.13979,2.13964,2.13964,5875029.0
2007-05-22 13:23:00,2.13962,2.13974,2.13926,2.13969,8048577.0
2007-05-22 13:24:00,2.13966,2.13981,2.13947,2.13981,543443.0
2007-05-22 13:25:00,2.1398,2.1398,2.13946,2.13946,17323876.0
2007-05-22 13:26:00,2.13941,2.13941,2.13924,2.13925,4925323.0
2007-05-22 13:27:00,2.13918,2.13931,2.13911,2.13919,11947787.0
2007-05-22 13:28:00,2.13915,2.13915,2.13897,2.13897,21077313.0
2007-05-22 13:29:00,2.13898,2.13908,2.13898,2.13907,9724385.0
2007-05-22 13:30:00,2.13907,2.13909,2.13898,2.13898,4462383.0
2007-05-22 13:31:00,2.13883,2.13883,2.13828,2.1385,27029493.0
2007-05-22 13:32:00,2.13853,2.1393,2.13853,2.1393,2537279.0
2007-05-22 13:33:00,2.13952,2.14008,2.13952,2.14008,10148988.0
2007-05-22 13:34:00,2.13971,2.14003,2.13969,2.13969,2404944.0
2007-05-22 13:35:00,2.13964,2.13964,2.13937,2.13949,3518531.0
2007-05-22 13:36:00,2.1394,2.13948,2.13932,2.13932,1503013.0
2007-05-22 13:37:00,2.13928,2.13947,2.13889,2.13889,8630658.0
2007-05-22 13:38:00,2.13929,2.13929,2.13912,2.13912,8293777.0
2007-05-22 13:39:00,2.13912,2.13926,2.13912,2.13916,1887614.0
2007-05-22 13:40:00,2.13936,2.13967,2.13936,2.13967,2437315.0
2007-05-22 13:41:00,2.13982,2.14032,2.13982,2.14032,2773582.0
2007-05-22 13:42:00,2.14034,2.14034,2.14018,2.14018,3960523.0
2007-05-22 13:43:00,2.14017,2.14018,2.13999,2.14011,1043810.0
2007-05-22 13:44:00,2.14007,2.14014,2.14004,2.14006,4849375.0
2007-05-22 13:45:00,2.13999,2.14002,2.13984,2.13984,5368621.0
2007-05-22 13:46:00,2.13992,2.14006,2.13979,2.13979,6618559.0
2007-05-22 13:47:00,2.13983,2.13984,2.13976,2.1398,3257838.0
2007-05-22 13:48:00,2.13978,2.13981,2.13965,2.13975,1629784.0
2007-05-22 13:49:00,2.13971,2.13971,2.13939,2.13939,11634560.0
2007-05-22 13:50:00,2.13934,2.13934,2.1385,2.1385,9180458.0
2007-05-22 13:51:00,2.13859,2.13889,2.13859,2.13889,7934585.0
2007-05-22 13:52:00,2.13891,2.13894,2.13855,2.13855,11040263.0
2007-05-22 13:53:00,2.13897,2.13923,2.13897,2.13923,6735283.0
2007-05-22 13:54:00,2.13939,2.1396,2.13938,2.13938,2217681.0
2007-05-22 13:55:00,2.13941,2.13956,2.13941,2.13956,29772673.0
2007-05-22 13:56:00,2.13958,2.13967,2.13956,2.13956,4171407.0
2007-05-22 13:57:00,2.13958,2.13961,2.13941,2.1395,1590560.0
2007-05-22 13:58:00,2.13938,2.1396,2.13931,2.1396,4388863.0
2007-05-22 13:59:00,2.13974,2.13975,2.13959,2.13961,2234793.0
2007-05-22 14:00:00,2.13963,2.13979,2.13963,2.13979,1210127.0
2007-05-22 14:01:00,2.13969,2.13978,2.13836,2.13959,4037599.0
2007-05-22 14:02:00,2.13952,2.13952,2.13931,2.13931,5962930.0
2007-05-22 14:03:00,2.13927,2.13929,2.13917,2.13929,15075034.0
2007-05-22 14:04:00,2.13931,2.13931,2.13913,2.13913,9830023.0
2007-05-22 14:05:00,2.13892,2.13892,2.13849,2.13849,10180279.0
2007-05-22 14:06:00,2.13845,2.13864,2.13845,2.13854,1096288.0
2007-05-22 14:07:00,2.13852,2.13852,2.13812,2.13812,3719147.0
2007-05-22 14:08:00,2.13806,2.13819,2.13804,2.13811,5824877.0
2007-05-22 14:09:00,2.13804,2.13804,2.13769,2.1378,2537719.0
2007-05-22 14:10:00,2.13771,2.13797,2.13771,2.13797,5460524.0
2007-05-22 14:11:00,2.13794,2.13807,2.13786,2.13807,13951217.0
2007-05-22 14:12:00,2.13808,2.13821,2.13807,2.13815,1975776.0
2007-05-22 14:13:00,2.1381,2.13849,2.1381,2.13849,10227606.0
2007-05-22 14:14:00,2.13854,2.13854,2.13839,2.13839,6153154.0
2007-05-22 14:15:00,2.13817,2.13817,2.1376,2.1376,26654683.0
2007-05-22 14:16:00,2.13753,2.13781,2.13745,2.13781,4172024.0
2007-05-22 14:17:00,2.13796,2.1382,2.13796,2.1382,7616340.0
2007-05-22 14:18:00,2.13817,2.13848,2.13817,2.13842,1722262.0
2007-05-22 14:19:00,2.13841,2.13875,2.13835,2.13875,8410384.0
2007-05-22 14:20:00,2.13897,2.13916,2.13897,2.13909,5290818.0
2007-05-22 14:21:00,2.13912,2.13912,2.13905,2.13905,4938101.0
2007-05-22 14:22:00,2.13898,2.13953,2.13898,2.13953,3217343.0
2007-05-22 14:23:00,2.13962,2.13969,2.13942,2.13942,18502540.0
2007-05-22 14:24:00,2.1392,2.1392,2.13898,2.13903,2725479.0
2007-05-22 14:25:00,2.13915,2.13934,2.13902,2.13934,1092282.0
2007-05-22 14:26:00,2.13936,2.13953,2.13936,2.13953,3375847.0
2007-05-22 14:27:00,2.13954,2.13988,2.13954,2.13986,3050673.0
2007-05-22 14:28:00,2.13991,2.14012,2.13988,2.14012,9317271.0
2007-05-22 14:29:00,2.14014,2.14031,2.14009,2.14031,920580.0
2007-05-22 14:30:00,2.14039,2.14074,2.14036,2.14074,11714199.0
2007-05-22 14:31:00,2.14079,2.14092,2.14071,2.14071,5139224.0
2007-05-22 14:32:00,2.14095,2.14109,2.14089,2.14092,7292422.0
2007-05-22 14:33:00,2.14083,2.1409,2.14077,2.14078,2753610.0
2007-05-22 14:34:00,2.14074,2.14083,2.14068,2.14068,2193391.0
2007-05-22 14:35:00,2.14063,2.14085,2.14043,2.14085,1691408.0
2007-05-22 14:36:00,2.14101,2.14106,2.141,2.141,4154905.0
2007-05-22 14:37:00,2.14097,2.14097,2.14077,2.14086,3723521.0
2007-05-22 14:38:00,2.14077,2.14077,2.14051,2.14053,453926.0
2007-05-22 14:39:00,2.14046,2.14046,2.14027,2.14044,7438281.0
2007-05-22 14:40:00,2.14053,2.14078,2.14053,2.14071,5733644.0
2007-05-22 14:41:00,2.14062,2.14096,2.14062,2.14096,7546297.0
2007-05-22 14:42:00,2.141,2.14124,2.141,2.14124,7224874.0
2007-05-22 14:43:00,2.14133,2.14159,2.14129,2.14159,27560839.0
2007-05-22 14:44:00,2.14146,2.14146,2.14126,2.14126,9539443.0
2007-05-22 14:45:00,2.14144,2.1416,2.14141,2.14141,7142891.0
2007-05-22 14:46:00,2.14143,2.14143,2.14124,2.14124,3874056.0
2007-05-22 14:47:00,2.14123,2.14124,2.14092,2.14092,14674789.0
2007-05-22 14:48:00,2.14077,2.14077,2.14042,2.14058,13445355.0
2007-05-22 14:49:00,2.14072,2.14118,2.14072,2.14118,8771366.0
2007-05-22 14:50:00,2.14118,2.14158,2.14118,2.14158,1378870.0
2007-05-22 14:51:00,2.14153,2.14155,2.14116,2.14147,15452606.0
2007-05-22 14:52:00,2.1414,2.1414,2.1412,2.14124,1861493.0
2007-05-22 14:53:00,2.14124,2.14137,2.14114,2.14137,9176766.0
2007-05-22 14:54:00,2.14142,2.14142,2.14123,2.14127,7509569.0
2007-05-22 14:55:00,2.14131,2.14141,2.14124,2.14141,2978122.0
2007-05-22 14:56:00,2.14149,2.14169,2.14149,2.14167,6641037.0
2007-05-22 14:57:00,2.14169,2.14184,2.14162,2.14184,3775773.0
2007-05-22 14:58:00,2.14195,2.14236,2.14195,2.14236,3375035.0
2007-05-22 14:59:00,2.14238,2.14238,2.1421,2.14214,1874146.0
2007-05-22 15:00:00,2.14209,2.1421,2.14187,2.1421,3355690.0
2007-05-22 15:01:00,2.14206,2.1424,2.14206,2.1424,5364862.0
2007-05-22 15:02:00,2.14241,2.14245,2.14219,2.1424,728015.0
2007-05-22 15:03:00,2.14238,2.14238,2.14202,2.14202,3575449.0
2007-05-22 15:04:00,2.1419,2.1419,2.14133,2.14133,15222304.0
2007-05-22 15:05:00,2.14125,2.1418,2.14125,2.14172,884199.0
2007-05-22 15:06:00,2.14149,2.14168,2.1411,2.14168,5300996.0
2007-05-22 15:07:00,2.14175,2.14177,2.14166,2.14166,3410560.0
2007-05-22 15:08:00,2.14185,2.14199,2.14185,2.14193,11378311.0
2007-05-22 15:09:00,2.14213,2.14226,2.14213,2.14222,9633062.0
2007-05-22 15:10:00,2.1422,2.14234,2.14184,2.14234,5339775.0
2007-05-22 15:11:00,2.14247,2.14247,2.14224,2.14228,9370405.0
2007-05-22 15:12:00,2.14234,2.14234,2.14213,2.14224,22504950.0
2007-05-22 15:13:00,2.14221,2.14221,2.14202,2.14213,3453113.0
2007-05-22 15:14:00,2.1422,2.14239,2.1422,2.14239,2740237.0
2007-05-22 15:15:00,2.14234,2.14236,2.14206,2.14206,1777921.0
2007-05-22 15:16:00,2.14215,2.14226,2.1421,2.14226,2702620.0
2007-05-22 15:17:00,2.14226,2.1423,2.14216,2.14229,6070993.0
2007-05-22 15:18:00,2.1423,2.1423,2.142,2.14206,1502006.0
2007-05-22 15:19:00,2.14209,2.14217,2.14201,2.14202,1686970.0
2007-05-22 15:20:00,2.1421,2.14218,2.14203,2.14207,32563739.0
2007-05-22 15:21:00,2.1421,2.14214,2.14193,2.14198,7174698.0
2007-05-22 15:22:00,2.14206,2.14209,2.14196,2.14196,1874423.0
2007-05-22 15:23:00,2.14196,2.14199,2.14157,2.14199,2568079.0
2007-05-22 15:24:00,2.14203,2.1424,2.14203,2.1424,1053090.0
2007-05-22 15:25:00,2.14253,2.1427,2.14242,2.14247,9418428.0
2007-05-22 15:26:00,2.14239,2.14239,2.14202,2.1422,1036998.0
2007-05-22 15:27:00,2.14082,2.1423,2.14082,2.14208,4477800.0
2007-05-22 15:28:00,2.14217,2.14217,2.14185,2.14189,11174857.0
2007-05-22 15:29:00,2.14191,2.1421,2.1417,2.1421,3007997.0
2007-05-22 15:30:00,2.14208,2.14208,2.14153,2.14177,1413755.0
2007-05-22 15:31:00,2.14188,2.14214,2.14188,2.14212,3003050.0
2007-05-22 15:32:00,2.14218,2.14218,2.14195,2.14205,2900985.0
2007-05-22 15:33:00,2.14202,2.14225,2.14202,2.14225,6833002.0
2007-05-22 15:34:00,2.1423,2.1423,2.14206,2.14206,11371631.0
2007-05-22 15:35:00,2.14195,2.14195,2.14182,2.14188,9244769.0
2007-05-22 15:36:00,2.14196,2.14215,2.14196,2.14199,5738387.0
2007-05-22 15:37:00,2.14203,2.14212,2.14188,2.14212,19365770.0
2007-05-22 15:38:00,2.14207,2.14224,2.14203,2.14224,947059.0
2007-05-22 15:39:00,2.14224,2.14237,2.14213,2.14213,6434683.0
2007-05-22 15:40:00,2.14203,2.14217,2.14201,2.14217,81531210.0
2007-05-22 15:41:00,2.1422,2.14235,2.14217,2.14228,1337244.0
2007-05-22 15:42:00,2.14237,2.14281,2.14237,2.14281,10672998.0
2007-05-22 15:43:00,2.1429,2.14303,2.1429,2.14303,1526222.0
2007-05-22 15:44:00,2.14292,2.14292,2.14271,2.14274,4825516.0
2007-05-22 15:45:00,2.1427,2.14287,2.1426,2.1426,23277506.0
2007-05-22 15:46:00,2.14275,2.14285,2.14245,2.14285,2954871.0
2007-05-22 15:47:00,2.14292,2.14302,2.14275,2.14275,2695929.0
2007-05-22 15:48:00,2.14262,2.1429,2.14246,2.1425,3969422.0
2007-05-22 15:49:00,2.14259,2.14276,2.14259,2.14263,1497196.0
2007-05-22 15:50:00,2.14281,2.14294,2.14239,2.14294,1488098.0
2007-05-22 15:51:00,2.14299,2.14319,2.1428,2.14317,5260274.0
2007-05-22 15:52:00,2.14327,2.14327,2.1431,2.14319,2615329.0
2007-05-22 15:53:00,2.14331,2.14331,2.14307,2.14313,4076323.0
2007-05-22 15:54:00,2.14316,2.14333,2.14314,2.14333,6759763.0
2007-05-22 15:55:00,2.14307,2.14326,2.14305,2.14315,21044826.0
2007-05-22 15:56:00,2.14322,2.14323,2.1431,2.14313,2797473.0
2007-05-22 15:57:00,2.1431,2.1431,2.143,2.14303,1000830.0
2007-05-22 15:58:00,2.14301,2.14323,2.14301,2.14317,4596491.0
2007-05-22 15:59:00,2.14314,2.14352,2.14314,2.14352,6880809.0
2007-05-22 16:00:00,2.1435,2.14357,2.14346,2.14354,6252989.0
2007-05-22 16:01:00,2.14355,2.14355,2.14343,2.14348,14919494.0
2007-05-22 16:02:00,2.14342,2.14349,2.14333,2.14346,13061109.0
2007-05-22 16:03:00,2.14356,2.14359,2.1434,2.14348,26479909.0
2007-05-22 16:04:00,2.14354,2.14354,2.14332,2.14332,3290191.0
2007-05-22 16:05:00,2.14323,2.14323,2.14291,2.14291,5182111.0
2007-05-22 16:06:00,2.14282,2.14283,2.14259,2.14283,1582019.0
2007-05-22 16:07:00,2.14292,2.143,2.14287,2.14287,1000771.0
2007-05-22 16:08:00,2.14273,2.14273,2.14209,2.14209,2521212.0
2007-05-22 16:09:00,2.142,2.142,2.1418,2.14196,15165025.0
2007-05-22 16:10:00,2.14203,2.1423,2.14203,2.1423,599136.0
2007-05-22 16:11:00,2.14236,2.14251,2.14231,2.14251,10242558.0
2007-05-22 16:12:00,2.14249,2.14265,2.14249,2.14265,7071719.0
2007-05-22 16:13:00,2.14264,2.14264,2.1425,2.1425,2840611.0
2007-05-22 16:14:00,2.14252,2.14252,2.14203,2.14203,1134695.0
2007-05-22 16:15:00,2.14196,2.14201,2.14182,2.14201,938937.0
2007-05-22 16:16:00,2.1421,2.14218,2.14203,2.14203,27466926.0
2007-05-22 16:17:00,2.14201,2.1421,2.14191,2.14192,34515757.0
2007-05-22 16:18:00,2.14209,2.14221,2.14198,2.14217,904182.0
2007-05-22 16:19:00,2.14216,2.14227,2.14215,2.14223,24321968.0
2007-05-22 16:20:00,2.14232,2.14247,2.14199,2.14239,2645295.0
2007-05-22 16:21:00,2.14237,2.14237,2.14227,2.14234,3343234.0
2007-05-22 16:22:00,2.14217,2.1422,2.14206,2.14206,1140868.0
2007-05-22 16:23:00,2.14221,2.1423,2.14217,2.14217,2040625.0
2007-05-22 16:24:00,2.1422,2.14247,2.14214,2.14247,8185060.0
2007-05-22 16:25:00,2.14254,2.14267,2.14239,2.14245,6335032.0
2007-05-22 16:26:00,2.14251,2.14251,2.1423,2.14241,7044937.0
2007-05-22 16:27:00,2.14228,2.14243,2.14228,2.14237,2352357.0
2007-05-22 16:28:00,2.14247,2.14302,2.14247,2.14302,13378247.0
2007-05-22 16:29:00,2.14326,2.14338,2.14326,2.14338,814711.0
2007-05-22 16:30:00,2.14346,2.14373,2.14346,2.14373,1876447.0
2007-05-22 16:31:00,2.14383,2.14386,2.14372,2.14373,12867605.0
2007-05-22 16:32:00,2.14378,2.14388,2.14375,2.14375,3996269.0
2007-05-22 16:33:00,2.14371,2.14371,2.14343,2.14343,3917639.0
2007-05-22 16:34:00,2.14347,2.14381,2.14338,2.14381,6208133.0
2007-05-22 16:35:00,2.14399,2.14416,2.14399,2.14415,6512905.0
2007-05-22 16:36:00,2.14416,2.14417,2.14394,2.14394,1215248.0
2007-05-22 16:37:00,2.14387,2.14396,2.14377,2.14377,10939203.0
2007-05-22 16:38:00,2.14372,2.14372,2.14347,2.14347,2122418.0
2007-05-22 16:39:00,2.14352,2.14376,2.1434,2.14368,2281461.0
2007-05-22 16:40:00,2.14355,2.14385,2.14332,2.14385,8155543.0
2007-05-22 16:41:00,2.14393,2.14423,2.14393,2.14423,12534925.0
2007-05-22 16:42:00,2.1442,2.14447,2.1442,2.14447,9732035.0
2007-05-22 16:43:00,2.14442,2.14442,2.14429,2.1443,11903301.0
2007-05-22 16:44:00,2.14437,2.14492,2.14437,2.14469,2435034.0
2007-05-22 16:45:00,2.14449,2.14449,2.1441,2.1441,8020782.0
2007-05-22 16:46:00,2.14404,2.14404,2.14367,2.14369,13367095.0
2007-05-22 16:47:00,2.14367,2.14374,2.14335,2.14335,5882020.0
2007-05-22 16:48:00,2.14337,2.14337,2.1431,2.14316,857815.0
2007-05-22 16:49:00,2.14298,2.14313,2.14279,2.14283,951859.0
2007-05-22 16:50:00,2.1428,2.1428,2.14266,2.14266,5531802.0
2007-05-22 16:51:00,2.14265,2.14311,2.14265,2.14311,7021693.0
2007-05-22 16:52:00,2.14318,2.14321,2.14303,2.14311,5443098.0
2007-05-22 16:53:00,2.14299,2.14309,2.14282,2.14282,5981593.0
2007-05-22 16:54:00,2.14281,2.14319,2.14276,2.14319,3277129.0
2007-05-22 16:55:00,2.14328,2.14359,2.14328,2.14359,12915495.0
2007-05-22 16:56:00,2.14364,2.14364,2.14348,2.14353,3425286.0
2007-05-22 16:57:00,2.14339,2.14356,2.14339,2.14345,4118854.0
2007-05-22 16:58:00,2.1433,2.1433,2.14299,2.14299,5792561.0
2007-05-22 16:59:00,2.14318,2.14372,2.14318,2.14372,28356232.0
2007-05-22 17:00:00,2.14386,2.14419,2.1438,2.14387,10228210.0
2007-05-22 17:01:00,2.14374,2.14385,2.14368,2.14371,3572430.0
2007-05-22 17:02:00,2.14389,2.14389,2.14371,2.14371,17579457.0
2007-05-22 17:03:00,2.14368,2.14369,2.14352,2.14367,12134970.0
2007-05-22 17:04:00,2.14376,2.14403,2.14376,2.14403,8330792.0
2007-05-22 17:05:00,2.14405,2.14407,2.14397,2.14397,18290345.0
2007-05-22 17:06:00,2.14348,2.14385,2.14348,2.14385,7322303.0
2007-05-22 17:07:00,2.14385,2.14393,2.14385,2.14393,4729911.0
2007-05-22 17:08:00,2.14402,2.14417,2.14402,2.14406,6226700.0
2007-05-22 17:09:00,2.14405,2.14411,2.14405,2.14405,2934708.0
2007-05-22 17:10:00,2.14411,2.14454,2.14411,2.14454,1702504.0
2007-05-22 17:11:00,2.1446,2.14468,2.14452,2.14468,1340330.0
2007-05-22 17:12:00,2.14472,2.14505,2.14459,2.14494,2408098.0
2007-05-22 17:13:00,2.14483,2.1449,2.14425,2.14425,1252174.0
2007-05-22 17:14:00,2.14479,2.14493,2.14472,2.14493,7181190.0
2007-05-22 17:15:00,2.14478,2.14488,2.14469,2.14469,11764846.0
2007-05-22 17:16:00,2.14466,2.14493,2.14466,2.14479,1015493.0
2007-05-22 17:17:00,2.14475,2.14475,2.14451,2.14473,1721529.0
2007-05-22 17:18:00,2.14468,2.14468,2.14435,2.14435,7841698.0
2007-05-22 17:19:00,2.1444,2.14449,2.1444,2.14449,6761470.0
2007-05-22 17:20:00,2.14454,2.14454,2.14436,2.14446,15609066.0
2007-05-22 17:21:00,2.14451,2.14461,2.1445,2.14461,2923156.0
2007-05-22 17:22:00,2.14459,2.14459,2.14431,2.14439,3280050.0
2007-05-22 17:23:00,2.14438,2.14438,2.14405,2.14421,7148247.0
2007-05-22 17:24:00,2.14436,2.1447,2.14436,2.1447,2293773.0
2007-05-22 17:25:00,2.14477,2.1449,2.14474,2.1449,7251005.0
2007-05-22 17:26:00,2.14497,2.14497,2.14464,2.14475,5326234.0
2007-05-22 17:27:00,2.14484,2.14496,2.14478,2.14478,4663326.0
2007-05-22 17:28:00,2.14453,2.14465,2.14445,2.14465,4850311.0
2007-05-22 17:29:00,2.14478,2.14492,2.14467,2.14492,10628668.0
2007-05-22 17:30:00,2.14499,2.1451,2.14499,2.14509,13986380.0
2007-05-22 17:31:00,2.14526,2.14543,2.14523,2.14537,9651598.0
2007-05-22 17:32:00,2.1455,2.14594,2.1455,2.14565,7026471.0
2007-05-22 17:33:00,2.14561,2.14568,2.14548,2.14555,13763648.0
2007-05-22 17:34:00,2.14541,2.1457,2.14537,2.1457,3643438.0
2007-05-22 17:35:00,2.14584,2.14596,2.14576,2.14576,10497177.0
2007-05-22 17:36:00,2.1457,2.14581,2.14567,2.14581,3704252.0
2007-05-22 17:37:00,2.14594,2.14601,2.14583,2.14583,5199018.0
2007-05-22 17:38:00,2.14588,2.14601,2.14576,2.14592,3905357.0
2007-05-22 17:39:00,2.14599,2.14628,2.14599,2.14628,4375797.0
2007-05-22 17:40:00,2.14631,2.1464,2.14618,2.1464,1637424.0
2007-05-22 17:41:00,2.14625,2.14625,2.14539,2.14539,18299220.0
2007-05-22 17:42:00,2.14523,2.14527,2.14512,2.14512,6181611.0
2007-05-22 17:43:00,2.14509,2.14509,2.14487,2.14487,1176945.0
2007-05-22 17:44:00,2.14483,2.14483,2.14467,2.14467,12031044.0
2007-05-22 17:45:00,2.1445,2.14459,2.14432,2.14444,3735066.0
2007-05-22 17:46:00,2.14431,2.14435,2.14418,2.14425,7435832.0
2007-05-22 17:47:00,2.14422,2.14422,2.14382,2.14382,7866241.0
2007-05-22 17:48:00,2.14392,2.14405,2.14252,2.14405,18219109.0
2007-05-22 17:49:00,2.14403,2.14407,2.14393,2.14407,3057318.0
2007-05-22 17:50:00,2.14405,2.14448,2.14405,2.14443,882464.0
2007-05-22 17:51:00,2.14446,2.14488,2.14446,2.14488,3759513.0
2007-05-22 17:52:00,2.14514,2.14545,2.14514,2.14538,4586554.0
2007-05-22 17:53:00,2.14539,2.14543,2.14528,2.14543,594827.0
2007-05-22 17:54:00,2.14549,2.14605,2.14549,2.14605,12318495.0
2007-05-22 17:55:00,2.14608,2.14608,2.14566,2.1457,8615239.0
2007-05-22 17:56:00,2.14559,2.14564,2.14531,2.14531,1687073.0
2007-05-22 17:57:00,2.14535,2.14537,2.14516,2.14529,10922680.0
2007-05-22 17:58:00,2.14499,2.14539,2.14499,2.14528,2107346.0
2007-05-22 17:59:00,2.14517,2.14529,2.14512,2.14515,6235534.0
2007-05-22 18:00:00,2.14495,2.14538,2.14484,2.14538,1025008.0
2007-05-22 18:01:00,2.14546,2.14546,2.14497,2.14498,25477875.0
2007-05-22 18:02:00,2.14503,2.14524,2.14503,2.14505,15684685.0
2007-05-22 18:03:00,2.14513,2.14551,2.14513,2.1455,3835382.0
2007-05-22 18:04:00,2.14569,2.14591,2.14569,2.14586,18126094.0
2007-05-22 18:05:00,2.14589,2.14595,2.14584,2.14588,5548069.0
2007-05-22 18:06:00,2.14583,2.14603,2.14569,2.14603,6409010.0
2007-05-22 18:07:00,2.146,2.14627,2.14597,2.14627,31462089.0
2007-05-22 18:08:00,2.14624,2.14624,2.14598,2.14607,13490451.0
2007-05-22 18:09:00,2.1459,2.1459,2.14548,2.14572,9880052.0
2007-05-22 18:10:00,2.1457,2.14606,2.1457,2.14606,4728648.0
2007-05-22 18:11:00,2.14609,2.14611,2.146,2.14611,2287642.0
2007-05-22 18:12:00,2.14612,2.14612,2.14596,2.14596,6878705.0
2007-05-22 18:13:00,2.14584,2.14587,2.14558,2.14579,19235689.0
2007-05-22 18:14:00,2.14578,2.14589,2.14567,2.14589,14333202.0
2007-05-22 18:15:00,2.14591,2.14595,2.14578,2.14595,4952362.0
2007-05-22 18:16:00,2.14594,2.146,2.14579,2.14579,6811955.0
2007-05-22 18:17:00,2.14581,2.14591,2.14572,2.14581,4036062.0
2007-05-22 18:18:00,2.1457,2.1457,2.14553,2.14568,2748672.0
2007-05-22 18:19:00,2.14533,2.14605,2.14533,2.14605,12510150.0
2007-05-22 18:20:00,2.1461,2.1461,2.14574,2.14574,5434226.0
2007-05-22 18:21:00,2.14572,2.14572,2.14541,2.14552,23265436.0
2007-05-22 18:22:00,2.14556,2.14617,2.14556,2.14617,7203096.0
2007-05-22 18:23:00,2.14624,2.14651,2.1462,2.14651,965464.0
2007-05-22 18:24:00,2.14655,2.14658,2.14647,2.14647,6725648.0
2007-05-22 18:25:00,2.14626,2.14626,2.14605,2.14616,7681221.0
2007-05-22 18:26:00,2.14606,2.14606,2.14542,2.14569,267331.0
2007-05-22 18:27:00,2.14567,2.14567,2.14552,2.14552,5905283.0
2007-05-22 18:28:00,2.14541,2.14541,2.14511,2.14521,3176811.0
2007-05-22 18:29:00,2.14542,2.14553,2.14542,2.14547,7252506.0
2007-05-22 18:30:00,2.14542,2.14557,2.14542,2.14554,1466609.0
2007-05-22 18:31:00,2.14553,2.14559,2.14549,2.14549,6835542.0
2007-05-22 18:32:00,2.14564,2.14579,2.14557,2.14557,6690022.0
2007-05-22 18:33:00,2.1453,2.14533,2.14507,2.14507,9341030.0
2007-05-22 18:34:00,2.14509,2.14515,2.14507,2.14515,5100439.0
2007-05-22 18:35:00,2.14511,2.14563,2.14511,2.14563,6477190.0
2007-05-22 18:36:00,2.14567,2.14577,2.14557,2.14577,3745299.0
2007-05-22 18:37:00,2.14591,2.14591,2.14565,2.14584,15549693.0
2007-05-22 18:38:00,2.14599,2.14644,2.14599,2.14644,1768922.0
2007-05-22 18:39:00,2.1465,2.14663,2.14634,2.14663,8405568.0
2007-05-22 18:40:00,2.14671,2.14694,2.14671,2.1469,7392945.0
2007-05-22 18:41:00,2.14682,2.14682,2.14651,2.14653,6107666.0
2007-05-22 18:42:00,2.14662,2.14692,2.14639,2.14692,15322416.0
2007-05-22 18:43:00,2.14694,2.14694,2.14685,2.14687,2055182.0
2007-05-22 18:44:00,2.14699,2.14717,2.14697,2.14699,631337.0
2007-05-22 18:45:00,2.14693,2.14704,2.14686,2.14704,3169389.0
2007-05-22 18:46:00,2.147,2.14715,2.147,2.14701,2296382.0
2007-05-22 18:47:00,2.14712,2.14712,2.14691,2.14691,3290751.0
2007-05-22 18:48:00,2.14672,2.14678,2.14655,2.14655,8753690.0
2007-05-22 18:49:00,2.14647,2.14647,2.1463,2.14634,2156202.0
2007-05-22 18:50:00,2.14627,2.14627,2.14613,2.14615,3417908.0
2007-05-22 18:51:00,2.14612,2.14617,2.146,2.14617,4630084.0
2007-05-22 18:52:00,2.14631,2.14656,2.14631,2.14656,23877511.0
2007-05-22 18:53:00,2.14654,2.14665,2.14648,2.14664,7267242.0
2007-05-22 18:54:00,2.14664,2.14664,2.14651,2.14658,12572121.0
2007-05-22 18:55:00,2.14653,2.14653,2.14615,2.14615,14593830.0
2007-05-22 18:56:00,2.14616,2.14616,2.14597,2.14597,8575099.0
2007-05-22 18:57:00,2.14591,2.14593,2.1457,2.1457,5203495.0
2007-05-22 18:58:00,2.14561,2.14561,2.14544,2.14547,3605031.0
2007-05-22 18:59:00,2.14535,2.14535,2.1449,2.14513,6096648.0
2007-05-22 19:00:00,2.14508,2.1451,2.14492,2.1451,2521203.0
2007-05-22 19:01:00,2.14511,2.14521,2.14511,2.14513,1581687.0
2007-05-22 19:02:00,2.14498,2.14516,2.1449,2.1449,10201100.0
2007-05-22 19:03:00,2.14488,2.14506,2.14486,2.14506,10049669.0
2007-05-22 19:04:00,2.14509,2.1453,2.14461,2.14468,4427475.0
2007-05-22 19:05:00,2.14476,2.14508,2.14476,2.14506,5874901.0
2007-05-22 19:06:00,2.14508,2.1452,2.14508,2.14512,3470760.0
2007-05-22 19:07:00,2.14511,2.14522,2.14503,2.14521,7462081.0
2007-05-22 19:08:00,2.1448,2.14541,2.1448,2.14541,13447490.0
2007-05-22 19:09:00,2.14541,2.14542,2.14527,2.14542,5383565.0
2007-05-22 19:10:00,2.14537,2.14537,2.14522,2.14531,1642128.0
2007-05-22 19:11:00,2.14538,2.14552,2.14532,2.14532,9186713.0
2007-05-22 19:12:00,2.14554,2.14567,2.14551,2.14555,7487099.0
2007-05-22 19:13:00,2.14566,2.14579,2.14557,2.14576,5875182.0
2007-05-22 19:14:00,2.14581,2.1459,2.14566,2.14566,2924045.0
2007-05-22 19:15:00,2.14547,2.14552,2.14527,2.14552,4465821.0
2007-05-22 19:16:00,2.14548,2.14552,2.14534,2.1455,8450911.0
2007-05-22 19:17:00,2.14553,2.14581,2.14553,2.14567,8353366.0
2007-05-22 19:18:00,2.14551,2.14558,2.14546,2.14558,8037810.0
2007-05-22 19:19:00,2.14576,2.14581,2.14535,2.14535,14495886.0
2007-05-22 19:20:00,2.14572,2.14572,2.14541,2.14541,14040342.0
2007-05-22 19:21:00,2.1456,2.14574,2.14556,2.14559,5775403.0
2007-05-22 19:22:00,2.14561,2.14567,2.1456,2.1456,4221855.0
2007-05-22 19:23:00,2.14558,2.14558,2.14535,2.14537,7839754.0
2007-05-22 19:24:00,2.14522,2.14531,2.1451,2.14531,6577535.0
2007-05-22 19:25:00,2.14528,2.14528,2.14495,2.1452,26943595.0
2007-05-22 19:26:00,2.14522,2.14548,2.14522,2.14534,2096925.0
2007-05-22 19:27:00,2.14537,2.14537,2.14525,2.14529,8641108.0
2007-05-22 19:28:00,2.14523,2.14523,2.1449,2.1449,6406785.0
2007-05-22 19:29:00,2.14497,2.14497,2.14473,2.14486,2278448.0
2007-05-22 19:30:00,2.14481,2.14481,2.14458,2.14458,5495231.0
2007-05-22 19:31:00,2.14455,2.14475,2.14451,2.14475,4938347.0
2007-05-22 19:32:00,2.14464,2.14476,2.14464,2.14472,6426725.0
2007-05-22 19:33:00,2.14471,2.14472,2.14459,2.14459,4339959.0
2007-05-22 19:34:00,2.14474,2.14483,2.14455,2.14455,5830600.0
2007-05-22 19:35:00,2.14463,2.14463,2.14445,2.14454,23418052.0
2007-05-22 19:36:00,2.14436,2.1445,2.14436,2.1445,3057067.0
2007-05-22 19:37:00,2.14448,2.14471,2.14448,2.14455,22409194.0
2007-05-22 19:38:00,2.14455,2.14465,2.14438,2.14438,5968591.0
2007-05-22 19:39:00,2.14404,2.14453,2.14404,2.14422,1827995.0
2007-05-22 19:40:00,2.14416,2.14416,2.14368,2.14405,6434468.0
2007-05-22 19:41:00,2.14407,2.14409,2.1439,2.14391,34436880.0
2007-05-22 19:42:00,2.14383,2.14415,2.1437,2.14408,14667608.0
2007-05-22 19:43:00,2.14398,2.14426,2.14398,2.14426,3157582.0
2007-05-22 19:44:00,2.14429,2.14429,2.14423,2.14424,5855697.0
2007-05-22 19:45:00,2.14426,2.14434,2.14409,2.14433,7398942.0
2007-05-22 19:46:00,2.14419,2.14438,2.14419,2.14438,2850924.0
2007-05-22 19:47:00,2.14433,2.14446,2.14425,2.14445,2341839.0
2007-05-22 19:48:00,2.14445,2.14454,2.14436,2.14452,18920949.0
2007-05-22 19:49:00,2.14444,2.14444,2.14418,2.14443,19436796.0
2007-05-22 19:50:00,2.14439,2.14453,2.14439,2.14447,9814854.0
2007-05-22 19:51:00,2.1444,2.14458,2.14439,2.14449,10493295.0
2007-05-22 19:52:00,2.1446,2.14467,2.14459,2.14466,10459119.0
2007-05-22 19:53:00,2.14467,2.14478,2.14465,2.14472,5766022.0
2007-05-22 19:54:00,2.14477,2.14491,2.14473,2.14491,17726983.0
2007-05-22 19:55:00,2.14481,2.14481,2.14424,2.14441,29750452.0
2007-05-22 19:56:00,2.1444,2.14461,2.1444,2.14461,1708011.0
2007-05-22 19:57:00,2.14464,2.14508,2.14464,2.14508,4228022.0
2007-05-22 19:58:00,2.14503,2.14503,2.14485,2.14499,2629540.0
2007-05-22 19:59:00,2.145,2.14519,2.14491,2.14519,2696910.0
2007-05-22 20:00:00,2.14522,2.14532,2.14509,2.14509,3035882.0
2007-05-22 20:01:00,2.14505,2.14512,2.14494,2.14502,15219207.0
2007-05-22 20:02:00,2.14502,2.14512,2.14498,2.14499,17627104.0
2007-05-22 20:03:00,2.14494,2.14494,2.14446,2.14494,2133967.0
2007-05-22 20:04:00,2.14494,2.14499,2.14483,2.14491,4066254.0
2007-05-22 20:05:00,2.14497,2.14507,2.14361,2.1449,2597897.0
2007-05-22 20:06:00,2.145,2.14503,2.14462,2.14462,1159391.0
2007-05-22 20:07:00,2.14472,2.14526,2.14472,2.14526,8377982.0
2007-05-22 20:08:00,2.14533,2.14535,2.14521,2.14521,11219512.0
2007-05-22 20:09:00,2.14512,2.14512,2.14493,2.145,3136744.0
2007-05-22 20:10:00,2.14504,2.14512,2.14496,2.14503,12254957.0
2007-05-22 20:11:00,2.14497,2.14497,2.14483,2.14489,9301923.0
2007-05-22 20:12:00,2.14488,2.14496,2.14484,2.14484,9555682.0
2007-05-22 20:13:00,2.14494,2.14501,2.14482,2.14501,1705268.0
2007-05-22 20:14:00,2.14496,2.14496,2.1448,2.14483,2723513.0
2007-05-22 20:15:00,2.14482,2.14482,2.14471,2.14482,4744682.0
2007-05-22 20:16:00,2.14485,2.1449,2.14481,2.14486,2034806.0
2007-05-22 20:17:00,2.14488,2.14489,2.14479,2.14482,8328127.0
2007-05-22 20:18:00,2.14479,2.14491,2.14479,2.1448,4920492.0
2007-05-22 20:19:00,2.14478,2.14478,2.1444,2.14452,9909346.0
2007-05-22 20:20:00,2.14456,2.14456,2.14436,2.14442,6482089.0
2007-05-22 20:22:00,2.14462,2.14471,2.14461,2.14467,3838841.0
2007-05-22 20:23:00,2.14461,2.14461,2.14392,2.14402,30870680.0
2007-05-22 20:24:00,2.14417,2.14433,2.14417,2.14433,7305759.0
2007-05-22 20:25:00,2.14449,2.14449,2.14423,2.14423,20194173.0
2007-05-22 20:26:00,2.14402,2.14415,2.14402,2.14407,4731504.0
2007-05-22 20:27:00,2.14407,2.14425,2.14407,2.1442,31355127.0
2007-05-22 20:28:00,2.14415,2.14415,2.14395,2.14413,5964639.0
2007-05-22 20:29:00,2.14419,2.14426,2.14419,2.14421,7324817.0
2007-05-22 20:30:00,2.14376,2.14387,2.1437,2.14385,8611945.0
2007-05-22 20:31:00,2.14376,2.14395,2.14376,2.14384,14894795.0
2007-05-22 20:32:00,2.14387,2.14398,2.14354,2.14358,45466966.0
2007-05-22 20:33:00,2.14356,2.14356,2.14318,2.14349,1429892.0
2007-05-22 20:34:00,2.14367,2.14376,2.14345,2.14345,1730617.0
2007-05-22 20:35:00,2.14344,2.14345,2.14322,2.14322,14156628.0
2007-05-22 20:36:00,2.14331,2.14354,2.14331,2.14338,9678712.0
2007-05-22 20:37:00,2.14355,2.14357,2.14341,2.14341,3035489.0
2007-05-22 20:38:00,2.14336,2.14336,2.14308,2.14308,4362365.0
2007-05-22 20:39:00,2.14302,2.14304,2.14282,2.14304,3873305.0
2007-05-22 20:40:00,2.14318,2.14334,2.14318,2.14324,3455579.0
2007-05-22 20:41:00,2.14323,2.1434,2.1429,2.1434,3431988.0
2007-05-22 20:42:00,2.14335,2.14344,2.14323,2.14338,3400731.0
2007-05-22 20:43:00,2.14353,2.14366,2.14351,2.14353,5925320.0
2007-05-22 20:44:00,2.14356,2.14356,2.1432,2.14326,3920011.0
2007-05-22 20:45:00,2.14338,2.14359,2.14317,2.14338,4669388.0
2007-05-22 20:46:00,2.14343,2.14353,2.14314,2.14353,2867249.0
2007-05-22 20:47:00,2.14337,2.1435,2.14331,2.14344,7208385.0
2007-05-22 20:48:00,2.14353,2.14369,2.14334,2.14334,1536567.0
2007-05-22 20:49:00,2.14337,2.14376,2.14337,2.14356,877260.0
2007-05-22 20:50:00,2.14361,2.14376,2.14332,2.1436,6988681.0
2007-05-22 20:51:00,2.14362,2.14362,2.14357,2.14358,7531603.0
2007-05-22 20:52:00,2.14356,2.14366,2.1435,2.1436,9911581.0
2007-05-22 20:53:00,2.14362,2.14362,2.14343,2.14343,15873055.0
2007-05-22 20:54:00,2.14321,2.14333,2.14306,2.14324,3229027.0
2007-05-22 20:55:00,2.14334,2.1437,2.14334,2.14364,6803828.0
2007-05-22 20:56:00,2.14365,2.14365,2.1434,2.14363,3928236.0
2007-05-22 20:57:00,2.14369,2.14391,2.14366,2.14391,10556251.0
2007-05-22 20:58:00,2.14392,2.14392,2.14373,2.14378,1918654.0
2007-05-22 20:59:00,2.14384,2.14392,2.14369,2.14369,10826007.0
2007-05-22 21:00:00,2.14379,2.14415,2.14379,2.14415,6004770.0
2007-05-22 21:01:00,2.14423,2.14428,2.14421,2.14427,1555607.0
2007-05-22 21:02:00,2.14422,2.14422,2.14377,2.14412,5691088.0
2007-05-22 21:03:00,2.14416,2.14429,2.14414,2.14414,2647251.0
2007-05-22 21:04:00,2.1443,2.1443,2.1443,2.1443,514338.0
2007-05-22 21:05:00,2.14433,2.14441,2.14427,2.14438,2014873.0
2007-05-22 21:06:00,2.14439,2.14457,2.14439,2.14457,3230949.0
2007-05-22 21:08:00,2.14453,2.14453,2.14413,2.14413,3273284.0
2007-05-22 21:09:00,2.14408,2.14418,2.14408,2.14418,4948978.0
2007-05-22 21:10:00,2.14415,2.14426,2.14375,2.14426,1826526.0
2007-05-22 21:11:00,2.14433,2.14441,2.14426,2.14441,5541589.0
2007-05-22 21:12:00,2.14439,2.14439,2.14413,2.14423,14901552.0
2007-05-22 21:13:00,2.14421,2.14421,2.144,2.144,16028593.0
2007-05-22 21:14:00,2.14409,2.14409,2.14348,2.14384,11835443.0
2007-05-22 21:15:00,2.14393,2.14396,2.14385,2.14388,6509472.0
2007-05-22 21:16:00,2.14368,2.14368,2.14324,2.14334,13045327.0
2007-05-22 21:17:00,2.14324,2.14324,2.14307,2.14307,16370550.0
2007-05-22 21:18:00,2.14311,2.14363,2.14311,2.14363,4880110.0
2007-05-22 21:19:00,2.1436,2.1436,2.14354,2.14354,4282407.0
2007-05-22 21:20:00,2.14344,2.14367,2.14344,2.14346,3420558.0
2007-05-22 21:21:00,2.14349,2.14351,2.14325,2.14351,2959425.0
2007-05-22 21:22:00,2.14346,2.14346,2.14325,2.14325,7281743.0
2007-05-22 21:23:00,2.14333,2.1434,2.14326,2.14326,10851620.0
2007-05-22 21:24:00,2.14337,2.14337,2.14318,2.14331,10864052.0
2007-05-22 21:25:00,2.14328,2.14329,2.14314,2.14324,12170652.0
2007-05-22 21:26:00,2.14324,2.14324,2.1429,2.14316,10450328.0
2007-05-22 21:27:00,2.14325,2.14348,2.14325,2.14348,10492861.0
2007-05-22 21:28:00,2.14362,2.14396,2.14362,2.14391,21261705.0
2007-05-22 21:29:00,2.14389,2.14389,2.14377,2.14377,4939878.0
2007-05-22 21:30:00,2.14386,2.14395,2.14386,2.14386,4716454.0
2007-05-22 21:31:00,2.14364,2.14365,2.14332,2.14332,3602118.0
2007-05-22 21:32:00,2.14319,2.14353,2.14313,2.14353,2369993.0
2007-05-22 21:33:00,2.14367,2.14418,2.14367,2.1441,15667843.0
2007-05-22 21:34:00,2.14404,2.14409,2.14388,2.14408,2301010.0
2007-05-22 21:35:00,2.14412,2.14412,2.14398,2.14401,7870136.0
2007-05-22 21:36:00,2.1441,2.14447,2.1441,2.14447,1739289.0
2007-05-22 21:37:00,2.14453,2.1446,2.14453,2.14455,6907722.0
2007-05-22 21:38:00,2.14452,2.14462,2.14449,2.1446,2521268.0
2007-05-22 21:39:00,2.14452,2.14464,2.14446,2.14458,7252404.0
2007-05-22 21:40:00,2.14458,2.14458,2.14398,2.14398,5300387.0
2007-05-22 21:41:00,2.14389,2.14389,2.14377,2.14386,6053551.0
2007-05-22 21:42:00,2.1439,2.14403,2.14384,2.14384,9198774.0
2007-05-22 21:43:00,2.14371,2.14376,2.14361,2.14363,2628401.0
2007-05-22 21:44:00,2.1437,2.14408,2.14368,2.14408,3598341.0
2007-05-22 21:45:00,2.14407,2.1441,2.14397,2.14397,4259787.0
2007-05-22 21:46:00,2.14401,2.14411,2.14388,2.14388,4623599.0
2007-05-22 21:47:00,2.14382,2.14404,2.1438,2.14404,5742379.0
2007-05-22 21:48:00,2.14411,2.14423,2.14375,2.14423,4900273.0
2007-05-22 21:49:00,2.14428,2.14428,2.14415,2.14415,8130626.0
2007-05-22 21:50:00,2.14399,2.14419,2.1437,2.14399,14424831.0
2007-05-22 21:51:00,2.14392,2.14403,2.14381,2.14403,8779291.0
2007-05-22 21:52:00,2.14416,2.14431,2.14414,2.14418,5648616.0
2007-05-22 21:53:00,2.14436,2.14446,2.14427,2.14446,4057850.0
2007-05-22 21:54:00,2.14439,2.14472,2.14439,2.14469,4682846.0
2007-05-22 21:55:00,2.14463,2.14479,2.14452,2.14479,3610797.0
2007-05-22 21:56:00,2.14471,2.14477,2.14434,2.14461,7529547.0
2007-05-22 21:57:00,2.14466,2.14467,2.14428,2.14428,24158458.0
2007-05-22 21:58:00,2.14414,2.14437,2.14388,2.14437,3267184.0
2007-05-22 21:59:00,2.14443,2.14443,2.14426,2.14442,6887968.0
2007-05-22 22:00:00,2.14444,2.14458,2.14444,2.14446,8479647.0
2007-05-22 22:01:00,2.14418,2.14426,2.14398,2.14426,5030769.0
2007-05-22 22:02:00,2.14434,2.14445,2.14434,2.14439,21074495.0
2007-05-22 22:03:00,2.14433,2.14445,2.14433,2.14444,5638519.0
2007-05-22 22:04:00,2.14452,2.14462,2.14446,2.14449,18474098.0
2007-05-22 22:05:00,2.14445,2.14445,2.14429,2.14439,3493432.0
2007-05-22 22:06:00,2.14428,2.14428,2.14414,2.14421,4810088.0
2007-05-22 22:07:00,2.14424,2.14435,2.14419,2.14431,14758661.0
2007-05-22 22:08:00,2.14429,2.14435,2.14421,2.14435,6971269.0
2007-05-22 22:09:00,2.14443,2.1445,2.14442,2.1445,12724978.0
2007-05-22 22:10:00,2.14447,2.14449,2.14431,2.14438,10182709.0
2007-05-22 22:11:00,2.14441,2.14447,2.14428,2.14428,7362472.0
2007-05-22 22:12:00,2.14398,2.14406,2.14363,2.14363,4272418.0
2007-05-22 22:13:00,2.14378,2.1441,2.14378,2.144,7023792.0
2007-05-22 22:14:00,2.1441,2.1443,2.1441,2.1443,1331027.0
2007-05-22 22:15:00,2.14426,2.14426,2.14397,2.14397,14155938.0
2007-05-22 22:16:00,2.14414,2.14422,2.14412,2.14413,4580937.0
2007-05-22 22:17:00,2.14396,2.14409,2.14396,2.144,5861389.0
2007-05-22 22:18:00,2.14405,2.1442,2.14386,2.14386,5101520.0
2007-05-22 22:19:00,2.14397,2.14416,2.14394,2.14413,3710454.0
2007-05-22 22:20:00,2.14415,2.14417,2.14399,2.14408,7248334.0
2007-05-22 22:21:00,2.14406,2.14481,2.14406,2.14475,18879992.0
2007-05-22 22:22:00,2.14476,2.14491,2.14475,2.14491,4512921.0
2007-05-22 22:23:00,2.14517,2.14537,2.14517,2.14537,4581026.0
2007-05-22 22:24:00,2.14535,2.14535,2.14516,2.14516,12634381.0
2007-05-22 22:25:00,2.145,2.145,2.14461,2.14461,4290134.0
2007-05-22 22:26:00,2.14449,2.14471,2.14449,2.14471,8908182.0
2007-05-22 22:27:00,2.14474,2.14474,2.14433,2.14433,4563855.0
2007-05-22 22:28:00,2.14447,2.14481,2.14447,2.14481,6833428.0
2007-05-22 22:29:00,2.1448,2.14487,2.1447,2.14472,7182931.0
2007-05-22 22:30:00,2.1446,2.1452,2.1446,2.1452,4310921.0
2007-05-22 22:31:00,2.14531,2.1455,2.14523,2.1455,6656393.0
2007-05-22 22:32:00,2.14543,2.14543,2.14517,2.14517,6227991.0
2007-05-22 22:33:00,2.14517,2.14521,2.14496,2.14519,7279445.0
2007-05-22 22:34:00,2.14508,2.14508,2.14461,2.14507,5924305.0
2007-05-22 22:35:00,2.1453,2.14561,2.1453,2.14556,3486987.0
2007-05-22 22:36:00,2.14559,2.14575,2.14544,2.14575,14075466.0
2007-05-22 22:37:00,2.14574,2.14596,2.1457,2.14596,6159392.0
2007-05-22 22:38:00,2.14602,2.14635,2.14601,2.14635,2691963.0
2007-05-22 22:39:00,2.14631,2.14631,2.14609,2.14609,3511807.0
2007-05-22 22:40:00,2.14617,2.14625,2.14607,2.14614,6038393.0
2007-05-22 22:41:00,2.14639,2.14661,2.14634,2.14661,5042822.0
2007-05-22 22:42:00,2.14687,2.14713,2.14677,2.14677,3557257.0
2007-05-22 22:43:00,2.14657,2.14693,2.14655,2.14693,2577715.0
2007-05-22 22:44:00,2.14695,2.14703,2.14671,2.14671,10184060.0
2007-05-22 22:45:00,2.14654,2.14672,2.14649,2.14672,4287642.0
2007-05-22 22:46:00,2.14668,2.14668,2.14628,2.14628,6674020.0
2007-05-22 22:47:00,2.14621,2.14626,2.1461,2.14626,5911742.0
2007-05-22 22:48:00,2.14618,2.14618,2.14592,2.14592,2459160.0
2007-05-22 22:49:00,2.14584,2.14584,2.14569,2.14569,655002.0
2007-05-22 22:50:00,2.14566,2.14566,2.14529,2.1454,6117603.0
2007-05-22 22:51:00,2.14545,2.14562,2.1454,2.14562,3211582.0
2007-05-22 22:52:00,2.14552,2.14552,2.14521,2.14538,16144852.0
2007-05-22 22:53:00,2.14528,2.14528,2.14471,2.14471,13298673.0
2007-05-22 22:54:00,2.14479,2.14504,2.14453,2.14454,14331097.0
2007-05-22 22:55:00,2.14446,2.14499,2.14446,2.1449,3976865.0
2007-05-22 22:56:00,2.14475,2.14488,2.14467,2.14474,14739670.0
2007-05-22 22:57:00,2.14474,2.14487,2.14474,2.14487,15716169.0
2007-05-22 22:58:00,2.14486,2.14486,2.14462,2.14465,2280544.0
2007-05-22 22:59:00,2.14421,2.14496,2.14421,2.1446,6416867.0
2007-05-22 23:00:00,2.14447,2.14451,2.14426,2.14448,2112410.0
2007-05-22 23:01:00,2.14452,2.14452,2.14437,2.14441,10879541.0
2007-05-22 23:02:00,2.14445,2.14462,2.14445,2.1445,9524611.0
2007-05-22 23:03:00,2.14458,2.1448,2.14458,2.1448,9386195.0
2007-05-22 23:04:00,2.14483,2.14483,2.14465,2.14478,1029746.0
2007-05-22 23:05:00,2.14492,2.14498,2.14486,2.14486,6202205.0
2007-05-22 23:06:00,2.14474,2.14478,2.14463,2.14463,2601335.0
2007-05-22 23:07:00,2.14472,2.14496,2.14472,2.14488,12915078.0
2007-05-22 23:08:00,2.14471,2.14471,2.14437,2.14437,22290616.0
2007-05-22 23:09:00,2.14428,2.14476,2.14428,2.14476,1992362.0
2007-05-22 23:10:00,2.1449,2.14501,2.1449,2.14501,19194082.0
2007-05-22 23:11:00,2.14498,2.1451,2.14493,2.14495,5394549.0
2007-05-22 23:12:00,2.14486,2.14486,2.14468,2.14468,1110232.0
2007-05-22 23:13:00,2.14456,2.14472,2.14456,2.14468,6737629.0
2007-05-22 23:14:00,2.14475,2.14485,2.14475,2.14476,5502784.0
2007-05-22 23:15:00,2.1448,2.1448,2.14459,2.14479,10434463.0
2007-05-22 23:16:00,2.14479,2.14483,2.14472,2.14483,23033508.0
2007-05-22 23:17:00,2.14476,2.14496,2.14473,2.14496,3965033.0
2007-05-22 23:18:00,2.14502,2.14502,2.14483,2.14483,1710608.0
2007-05-22 23:19:00,2.14474,2.14474,2.14439,2.1445,6414324.0
2007-05-22 23:20:00,2.14446,2.14459,2.14443,2.14459,3568523.0
2007-05-22 23:21:00,2.14467,2.14468,2.14439,2.14439,12182304.0
2007-05-22 23:22:00,2.1444,2.1444,2.14424,2.14424,1753174.0
2007-05-22 23:23:00,2.14415,2.14415,2.14399,2.14399,9193199.0
2007-05-22 23:24:00,2.14405,2.14416,2.14402,2.14409,5468444.0
2007-05-22 23:25:00,2.14399,2.14411,2.14399,2.14411,4019486.0
2007-05-22 23:26:00,2.1442,2.1448,2.1442,2.1448,4726908.0
2007-05-22 23:27:00,2.14475,2.14475,2.14454,2.14456,3408492.0
2007-05-22 23:28:00,2.14466,2.1448,2.14459,2.1448,4891054.0
2007-05-22 23:29:00,2.14477,2.14477,2.14466,2.14473,14711796.0
2007-05-22 23:30:00,2.14468,2.14485,2.14457,2.14485,9660828.0
2007-05-22 23:31:00,2.14493,2.14508,2.14493,2.14494,15435928.0
2007-05-22 23:32:00,2.14512,2.14531,2.14512,2.14531,3105047.0
2007-05-22 23:33:00,2.14534,2.14557,2.14531,2.14557,7146256.0
2007-05-22 23:34:00,2.14561,2.1459,2.14561,2.14586,749232.0
2007-05-22 23:35:00,2.14586,2.14605,2.14583,2.14592,4390551.0
2007-05-22 23:36:00,2.14604,2.14604,2.14579,2.14579,3379598.0
2007-05-22 23:37:00,2.14569,2.14572,2.14557,2.14572,3885384.0
2007-05-22 23:38:00,2.14585,2.1464,2.14585,2.14638,9139846.0
2007-05-22 23:39:00,2.14639,2.14639,2.14608,2.14626,4426879.0
2007-05-22 23:40:00,2.14636,2.14665,2.14633,2.14633,2489963.0
2007-05-22 23:41:00,2.14631,2.14632,2.14615,2.14616,2334830.0
2007-05-22 23:42:00,2.14609,2.14619,2.14599,2.14599,3378749.0
2007-05-22 23:43:00,2.14582,2.14593,2.1457,2.1459,9385184.0
2007-05-22 23:44:00,2.146,2.14613,2.14593,2.14593,1810034.0
2007-05-22 23:45:00,2.14603,2.14618,2.14603,2.1461,1803446.0
2007-05-22 23:46:00,2.14605,2.14605,2.1458,2.1458,10130139.0
2007-05-22 23:47:00,2.14573,2.14582,2.14567,2.14581,8561837.0
2007-05-22 23:48:00,2.14579,2.14579,2.14564,2.14565,10504417.0
2007-05-22 23:50:00,2.14566,2.14571,2.14556,2.14567,4973418.0
2007-05-22 23:52:00,2.14566,2.14566,2.14509,2.14509,33608730.0
2007-05-22 23:53:00,2.14509,2.14521,2.14498,2.14498,5766093.0
2007-05-22 23:54:00,2.145,2.14511,2.14493,2.14493,5104262.0
2007-05-22 23:55:00,2.14476,2.145,2.14476,2.1449,5037267.0
2007-05-22 23:56:00,2.14523,2.14548,2.14523,2.14534,12906959.0
2007-05-22 23:57:00,2.14548,2.14548,2.14523,2.14523,9487569.0
2007-05-22 23:58:00,2.14515,2.14526,2.14496,2.14496,3455184.0
2007-05-22 23:59:00,2.14486,2.14503,2.14484,2.14503,965631.0
2007-05-23 00:00:00,2.14517,2.14551,2.14517,2.14534,8462491.0
2007-05-23 00:01:00,2.14543,2.1458,2.14536,2.1458,20625312.0
2007-05-23 00:02:00,2.14582,2.14583,2.14567,2.14578,25859595.0
2007-05-23 00:03:00,2.14571,2.1462,2.14571,2.14609,2948466.0
2007-05-23 00:04:00,2.14612,2.14632,2.14594,2.1462,12354910.0
2007-05-23 00:05:00,2.14624,2.14641,2.14611,2.14641,2101494.0
2007-05-23 00:06:00,2.14637,2.14646,2.14627,2.14627,21836616.0
2007-05-23 00:07:00,2.14623,2.14629,2.14606,2.14629,3790210.0
2007-05-23 00:08:00,2.14644,2.14652,2.14635,2.14635,3729010.0
2007-05-23 00:09:00,2.14642,2.14647,2.14632,2.14634,13390196.0
2007-05-23 00:10:00,2.1463,2.14641,2.14624,2.14635,4712098.0
2007-05-23 00:11:00,2.14652,2.14662,2.14652,2.14658,20482467.0
2007-05-23 00:12:00,2.14659,2.14668,2.14652,2.14653,26051593.0
2007-05-23 00:13:00,2.14648,2.14648,2.14626,2.14626,493879.0
2007-05-23 00:14:00,2.14617,2.14617,2.14585,2.14587,21314159.0
2007-05-23 00:15:00,2.14577,2.14577,2.14566,2.14568,4919797.0
2007-05-23 00:16:00,2.14565,2.14565,2.14508,2.14535,11849468.0
2007-05-23 00:17:00,2.14525,2.14525,2.14508,2.14523,2701050.0
2007-05-23 00:18:00,2.14515,2.14526,2.14515,2.14526,10815413.0
2007-05-23 00:19:00,2.14544,2.14569,2.14544,2.14569,14918004.0
2007-05-23 00:20:00,2.14576,2.14591,2.14574,2.14591,10037823.0
2007-05-23 00:21:00,2.14577,2.14595,2.14577,2.14595,3527414.0
2007-05-23 00:22:00,2.14593,2.14594,2.14567,2.14567,5386972.0
2007-05-23 00:23:00,2.14557,2.14567,2.14541,2.14567,9526907.0
2007-05-23 00:24:00,2.14572,2.1462,2.1457,2.14586,7212968.0
2007-05-23 00:25:00,2.14568,2.14577,2.1455,2.14572,6910832.0
2007-05-23 00:26:00,2.14588,2.14616,2.14588,2.14616,4317799.0
2007-05-23 00:27:00,2.1461,2.1461,2.14584,2.14585,22659933.0
2007-05-23 00:28:00,2.14602,2.14653,2.14602,2.14653,11432233.0
2007-05-23 00:29:00,2.14653,2.14694,2.14651,2.14675,4460018.0
2007-05-23 00:30:00,2.14688,2.14688,2.1465,2.1465,15516140.0
2007-05-23 00:31:00,2.14653,2.14653,2.14628,2.14634,3153798.0
2007-05-23 00:32:00,2.14622,2.14631,2.14589,2.14589,15379206.0
2007-05-23 00:33:00,2.14575,2.14575,2.14545,2.14561,6306555.0
2007-05-23 00:34:00,2.14586,2.14612,2.14586,2.14591,5706590.0
2007-05-23 00:35:00,2.14586,2.14586,2.14578,2.14586,6191046.0
2007-05-23 00:36:00,2.14593,2.14606,2.14593,2.14602,2082616.0
2007-05-23 00:37:00,2.14593,2.14595,2.1456,2.1456,4988821.0
2007-05-23 00:38:00,2.14588,2.14614,2.14588,2.14597,3933973.0
2007-05-23 00:39:00,2.14586,2.14607,2.14586,2.14607,9875357.0
2007-05-23 00:40:00,2.14588,2.14588,2.1456,2.14569,1513342.0
2007-05-23 00:41:00,2.14573,2.14611,2.14573,2.14611,1906305.0
2007-05-23 00:42:00,2.14607,2.14628,2.14607,2.14628,2749369.0
2007-05-23 00:43:00,2.14629,2.14631,2.14608,2.14613,3705975.0
2007-05-23 00:44:00,2.14607,2.1461,2.14568,2.14568,2751411.0
2007-05-23 00:45:00,2.14573,2.14581,2.14557,2.14557,18644980.0
2007-05-23 00:46:00,2.14566,2.14578,2.14547,2.14565,14692371.0
2007-05-23 00:47:00,2.14562,2.14568,2.14555,2.14568,7217407.0
2007-05-23 00:48:00,2.14588,2.14613,2.14588,2.14612,12331524.0
2007-05-23 00:49:00,2.14631,2.14635,2.14606,2.14606,3798391.0
2007-05-23 00:50:00,2.1462,2.14636,2.14608,2.14608,12756936.0
2007-05-23 00:51:00,2.14631,2.14649,2.14631,2.14649,5118269.0
2007-05-23 00:52:00,2.14645,2.14677,2.14645,2.1467,23290599.0
2007-05-23 00:53:00,2.14665,2.14681,2.14659,2.14667,7725034.0
2007-05-23 00:54:00,2.1467,2.1469,2.1467,2.14677,12492070.0
2007-05-23 00:55:00,2.14679,2.14687,2.14679,2.14687,5356278.0
2007-05-23 00:56:00,2.14688,2.14688,2.1467,2.1467,5543255.0
2007-05-23 00:57:00,2.14672,2.14674,2.14658,2.14666,8862522.0
2007-05-23 00:58:00,2.14659,2.14673,2.14638,2.14655,16039854.0
2007-05-23 00:59:00,2.14661,2.14682,2.14661,2.14682,4331451.0
2007-05-23 01:00:00,2.14686,2.14686,2.14609,2.14661,2784653.0
2007-05-23 01:01:00,2.1466,2.1466,2.14638,2.14638,1444921.0
2007-05-23 01:02:00,2.14632,2.14644,2.14632,2.14644,14256143.0
2007-05-23 01:03:00,2.14654,2.14689,2.14654,2.14689,24299387.0
2007-05-23 01:04:00,2.14688,2.14688,2.1467,2.14673,2380070.0
2007-05-23 01:05:00,2.14677,2.14685,2.14674,2.14674,1093243.0
2007-05-23 01:06:00,2.14628,2.14698,2.14628,2.14672,7675763.0
2007-05-23 01:07:00,2.14689,2.1471,2.14689,2.1471,5781202.0
2007-05-23 01:08:00,2.14696,2.14716,2.14677,2.14677,7699082.0
2007-05-23 01:09:00,2.14678,2.14691,2.14678,2.14691,2037721.0
2007-05-23 01:10:00,2.14692,2.14711,2.14692,2.14711,7349519.0
2007-05-23 01:11:00,2.14702,2.14702,2.14643,2.14667,1506793.0
2007-05-23 01:12:00,2.14681,2.14705,2.14681,2.14698,16229017.0
2007-05-23 01:13:00,2.14701,2.14703,2.14669,2.14669,4058327.0
2007-05-23 01:14:00,2.14669,2.14672,2.1465,2.1465,8388946.0
2007-05-23 01:15:00,2.14655,2.14656,2.14639,2.14644,6360683.0
2007-05-23 01:16:00,2.14631,2.14646,2.14619,2.14646,10924402.0
2007-05-23 01:17:00,2.1464,2.14655,2.14617,2.14617,11128810.0
2007-05-23 01:18:00,2.14629,2.14642,2.14609,2.14617,3197430.0
2007-05-23 01:19:00,2.14634,2.14649,2.14634,2.14637,8722390.0
2007-05-23 01:20:00,2.14614,2.14627,2.14601,2.14601,7774612.0
2007-05-23 01:21:00,2.14608,2.14623,2.14598,2.14623,1838052.0
2007-05-23 01:22:00,2.14636,2.14643,2.14632,2.14632,12553546.0
2007-05-23 01:23:00,2.14621,2.14627,2.14596,2.14596,2207017.0
2007-05-23 01:24:00,2.14606,2.14626,2.14591,2.14591,7145162.0
2007-05-23 01:25:00,2.14584,2.14621,2.14584,2.14598,2656719.0
2007-05-23 01:26:00,2.14602,2.14606,2.14591,2.14606,11035724.0
2007-05-23 01:27:00,2.1462,2.14643,2.1462,2.14638,4133798.0
2007-05-23 01:28:00,2.14637,2.14641,2.14636,2.14637,8151428.0
2007-05-23 01:29:00,2.14636,2.14655,2.14636,2.14655,2223375.0
2007-05-23 01:30:00,2.14654,2.1466,2.14651,2.14658,3057470.0
2007-05-23 01:31:00,2.14656,2.14656,2.14631,2.14631,4667844.0
2007-05-23 01:32:00,2.14617,2.14637,2.14608,2.14622,15961365.0
2007-05-23 01:33:00,2.14611,2.14621,2.14598,2.14621,5052765.0
2007-05-23 01:34:00,2.1463,2.14638,2.14614,2.14631,10249888.0
2007-05-23 01:35:00,2.14619,2.1463,2.14619,2.14625,4170232.0
2007-05-23 01:36:00,2.1462,2.1462,2.14572,2.14588,3067583.0
2007-05-23 01:37:00,2.14615,2.14619,2.14602,2.14604,4956754.0
2007-05-23 01:38:00,2.14594,2.14606,2.14589,2.14591,2088977.0
2007-05-23 01:39:00,2.14611,2.14614,2.14608,2.14611,2515791.0
2007-05-23 01:40:00,2.14612,2.14617,2.14606,2.14616,12511271.0
2007-05-23 01:41:00,2.14599,2.14599,2.14568,2.14593,4123708.0
2007-05-23 01:42:00,2.14591,2.14619,2.14591,2.14619,3934546.0
2007-05-23 01:43:00,2.14604,2.14604,2.1459,2.14603,2605972.0
2007-05-23 01:44:00,2.1461,2.1462,2.14604,2.14604,2743859.0
2007-05-23 01:45:00,2.146,2.14603,2.14585,2.14597,3602424.0
2007-05-23 01:46:00,2.1459,2.14597,2.14581,2.1459,11667728.0
2007-05-23 01:47:00,2.14583,2.14583,2.14574,2.14576,21003123.0
2007-05-23 01:48:00,2.14581,2.14614,2.14581,2.14614,5439063.0
2007-05-23 01:49:00,2.14613,2.14613,2.14562,2.1458,3577924.0
2007-05-23 01:50:00,2.14594,2.14618,2.14594,2.14618,1465007.0
2007-05-23 01:51:00,2.14633,2.14657,2.14629,2.14629,13814915.0
2007-05-23 01:52:00,2.14628,2.1463,2.146,2.14625,13443917.0
2007-05-23 01:53:00,2.14623,2.14651,2.14623,2.14651,3869915.0
2007-05-23 01:54:00,2.14659,2.14667,2.14643,2.14643,1999088.0
2007-05-23 01:56:00,2.14621,2.14624,2.14587,2.14606,6982439.0
2007-05-23 01:57:00,2.14586,2.14604,2.14576,2.14585,10221786.0
2007-05-23 01:58:00,2.14597,2.14631,2.14597,2.14624,5079209.0
2007-05-23 01:59:00,2.14621,2.14621,2.14603,2.14603,1867017.0
2007-05-23 02:00:00,2.14561,2.1459,2.14561,2.1459,1742758.0
2007-05-23 02:01:00,2.146,2.14608,2.14597,2.14608,5574199.0
2007-05-23 02:02:00,2.1461,2.1461,2.14582,2.14582,11121516.0
2007-05-23 02:03:00,2.14582,2.14582,2.14532,2.14559,6623552.0
2007-05-23 02:04:00,2.14559,2.14582,2.14559,2.14578,8027602.0
2007-05-23 02:05:00,2.14581,2.14581,2.1455,2.14558,2119923.0
2007-05-23 02:06:00,2.14555,2.1456,2.14534,2.14544,4156730.0
2007-05-23 02:07:00,2.14567,2.14593,2.14567,2.14569,14861727.0
2007-05-23 02:08:00,2.14549,2.14566,2.14549,2.14555,12931682.0
2007-05-23 02:10:00,2.14561,2.14568,2.14556,2.14563,3593737.0
2007-05-23 02:11:00,2.1456,2.1457,2.14555,2.1457,5412542.0
2007-05-23 02:12:00,2.14571,2.14571,2.14543,2.14556,19660324.0
2007-05-23 02:13:00,2.14541,2.14545,2.14522,2.14536,12941136.0
2007-05-23 02:14:00,2.14558,2.14574,2.14556,2.14562,3553737.0
2007-05-23 02:15:00,2.14558,2.14576,2.14553,2.14576,2549581.0
2007-05-23 02:16:00,2.14599,2.14605,2.14591,2.14591,2532283.0
2007-05-23 02:17:00,2.14595,2.14599,2.1459,2.1459,4219805.0
2007-05-23 02:18:00,2.14613,2.14617,2.14611,2.14616,3980795.0
2007-05-23 02:19:00,2.14617,2.14617,2.14601,2.14613,12175235.0
2007-05-23 02:20:00,2.14615,2.14615,2.14604,2.14612,2505267.0
2007-05-23 02:21:00,2.14594,2.14594,2.1452,2.14526,2190164.0
2007-05-23 02:22:00,2.14541,2.14593,2.14541,2.14593,4659042.0
2007-05-23 02:23:00,2.14591,2.14622,2.14591,2.14608,3097630.0
2007-05-23 02:24:00,2.1461,2.14615,2.14607,2.14607,4241058.0
2007-05-23 02:25:00,2.14623,2.14626,2.14609,2.14616,9787899.0
2007-05-23 02:26:00,2.14614,2.14614,2.14591,2.14591,5138580.0
2007-05-23 02:27:00,2.1458,2.14581,2.14574,2.14578,14953499.0
2007-05-23 02:28:00,2.14579,2.14595,2.14544,2.14595,4642772.0
2007-05-23 02:29:00,2.14613,2.14642,2.14613,2.14642,3212642.0
2007-05-23 02:30:00,2.1464,2.1464,2.14634,2.14637,2457312.0
2007-05-23 02:31:00,2.14623,2.14623,2.14577,2.1459,8034920.0
2007-05-23 02:32:00,2.1461,2.1463,2.14608,2.14608,3898336.0
2007-05-23 02:33:00,2.14591,2.14595,2.14578,2.14589,11824413.0
2007-05-23 02:34:00,2.14585,2.146,2.14567,2.14582,2783654.0
2007-05-23 02:35:00,2.14605,2.14627,2.14596,2.14596,7654984.0
2007-05-23 02:36:00,2.14572,2.14595,2.14562,2.14595,2053805.0
2007-05-23 02:37:00,2.14604,2.14608,2.14596,2.14608,11653867.0
2007-05-23 02:38:00,2.14613,2.14618,2.14607,2.14609,1775036.0
2007-05-23 02:39:00,2.14585,2.14598,2.14585,2.14598,7749040.0
2007-05-23 02:40:00,2.14624,2.14627,2.14599,2.14599,8596876.0
2007-05-23 02:41:00,2.1459,2.1459,2.14577,2.14583,3223541.0
2007-05-23 02:42:00,2.14561,2.14616,2.14561,2.14614,11334652.0
2007-05-23 02:43:00,2.14629,2.14639,2.14623,2.14629,11190744.0
2007-05-23 02:44:00,2.14631,2.14631,2.14601,2.14614,5983147.0
2007-05-23 02:45:00,2.14598,2.14614,2.14579,2.14614,9191350.0
2007-05-23 02:46:00,2.14628,2.14652,2.14628,2.14643,3787522.0
2007-05-23 02:47:00,2.14643,2.14644,2.14632,2.14632,17329434.0
2007-05-23 02:48:00,2.14625,2.14625,2.14608,2.14615,1597705.0
2007-05-23 02:49:00,2.14625,2.14635,2.14625,2.14626,6685026.0
2007-05-23 02:50:00,2.14628,2.14651,2.14628,2.14651,2096205.0
2007-05-23 02:51:00,2.14644,2.14644,2.14606,2.14606,7007447.0
2007-05-23 02:52:00,2.14622,2.14628,2.1462,2.1462,5305317.0
2007-05-23 02:53:00,2.14622,2.14649,2.14608,2.14608,8230498.0
2007-05-23 02:54:00,2.14646,2.14646,2.14633,2.14633,1095874.0
2007-05-23 02:55:00,2.1463,2.1463,2.14619,2.14619,2326103.0
2007-05-23 02:56:00,2.14616,2.14627,2.146,2.14627,24149659.0
2007-05-23 02:57:00,2.14639,2.14675,2.14639,2.14675,13668402.0
2007-05-23 02:58:00,2.14682,2.14682,2.14669,2.14679,1463951.0
2007-05-23 02:59:00,2.1468,2.14695,2.14643,2.1469,3060395.0
2007-05-23 03:00:00,2.14687,2.14691,2.14675,2.14691,4083964.0
2007-05-23 03:01:00,2.14705,2.14705,2.14692,2.14704,17208296.0
2007-05-23 03:02:00,2.14714,2.14721,2.14695,2.14695,8162955.0
2007-05-23 03:03:00,2.14688,2.14688,2.14659,2.14669,5176256.0
2007-05-23 03:04:00,2.14677,2.14698,2.14652,2.14652,5690906.0
2007-05-23 03:05:00,2.14659,2.14697,2.14659,2.14687,11650878.0
2007-05-23 03:06:00,2.14679,2.14679,2.14649,2.14657,7065793.0
2007-05-23 03:07:00,2.14666,2.14677,2.14651,2.14651,23681341.0
2007-05-23 03:08:00,2.14649,2.14649,2.14619,2.14621,4767833.0
2007-05-23 03:09:00,2.14621,2.1466,2.14621,2.14658,13997078.0
2007-05-23 03:10:00,2.14629,2.14644,2.14616,2.1462,3639003.0
2007-05-23 03:11:00,2.14606,2.14665,2.14606,2.1466,12928837.0
2007-05-23 03:12:00,2.14661,2.14681,2.14661,2.14673,7504840.0
2007-05-23 03:13:00,2.14673,2.14678,2.14663,2.14663,15195334.0
2007-05-23 03:14:00,2.14645,2.14654,2.14618,2.14618,18979011.0
2007-05-23 03:16:00,2.14643,2.14678,2.14643,2.14675,3402162.0
2007-05-23 03:17:00,2.14665,2.14665,2.14602,2.14602,3035628.0
2007-05-23 03:18:00,2.14607,2.14627,2.14607,2.14625,2026690.0
2007-05-23 03:19:00,2.14608,2.14608,2.14584,2.14592,1575104.0
2007-05-23 03:20:00,2.14604,2.14611,2.14587,2.14592,9900104.0
2007-05-23 03:21:00,2.14608,2.1468,2.14608,2.1468,3682803.0
2007-05-23 03:22:00,2.14666,2.14682,2.14666,2.14667,5248629.0
2007-05-23 03:24:00,2.14665,2.14665,2.14619,2.14619,5931827.0
2007-05-23 03:25:00,2.14619,2.14663,2.14618,2.14663,5226772.0
2007-05-23 03:26:00,2.14649,2.14649,2.1462,2.1462,6441176.0
2007-05-23 03:27:00,2.14617,2.14617,2.14587,2.14594,14958653.0
2007-05-23 03:28:00,2.14611,2.14621,2.14607,2.14621,10659584.0
2007-05-23 03:29:00,2.14605,2.14607,2.14558,2.14559,14249371.0
2007-05-23 03:30:00,2.1454,2.14553,2.14516,2.14516,3013043.0
2007-05-23 03:31:00,2.14517,2.14517,2.14505,2.14505,10805513.0
2007-05-23 03:32:00,2.14495,2.14503,2.14488,2.14495,20745158.0
2007-05-23 03:33:00,2.14513,2.1453,2.14513,2.14529,4720970.0
2007-05-23 03:34:00,2.14511,2.14514,2.14477,2.14477,6525810.0
2007-05-23 03:35:00,2.14472,2.14473,2.14462,2.14466,7786859.0
2007-05-23 03:36:00,2.14468,2.14483,2.14468,2.14483,10525805.0
2007-05-23 03:37:00,2.14486,2.14486,2.1442,2.14455,4964953.0
2007-05-23 03:38:00,2.14453,2.14456,2.14447,2.14447,3858892.0
2007-05-23 03:39:00,2.14466,2.14493,2.14465,2.14491,9879748.0
2007-05-23 03:40:00,2.14496,2.14497,2.14471,2.14473,14140287.0
2007-05-23 03:41:00,2.14477,2.14495,2.14477,2.14495,11358343.0
2007-05-23 03:42:00,2.14519,2.1453,2.14513,2.14515,2604175.0
2007-05-23 03:43:00,2.14496,2.14496,2.14439,2.14485,10875063.0
2007-05-23 03:44:00,2.14482,2.14482,2.14449,2.14449,5173832.0
2007-05-23 03:45:00,2.14436,2.14436,2.14407,2.14409,512265.0
2007-05-23 03:46:00,2.14428,2.14468,2.14428,2.14468,484814.0
2007-05-23 03:47:00,2.14458,2.14471,2.1445,2.1446,23732890.0
2007-05-23 03:48:00,2.14456,2.14465,2.14456,2.14465,19241397.0
2007-05-23 03:49:00,2.14466,2.14475,2.14456,2.14475,5115175.0
2007-05-23 03:50:00,2.14469,2.14471,2.14463,2.14471,6179798.0
2007-05-23 03:51:00,2.14463,2.14478,2.14463,2.14476,4134159.0
2007-05-23 03:52:00,2.14475,2.14475,2.14458,2.14472,3967975.0
2007-05-23 03:53:00,2.1447,2.1447,2.14459,2.14465,21607575.0
2007-05-23 03:54:00,2.14466,2.14466,2.14435,2.14451,1982540.0
2007-05-23 03:55:00,2.14449,2.14457,2.14449,2.14455,12641881.0
2007-05-23 03:56:00,2.14443,2.14465,2.14443,2.14458,2767472.0
2007-05-23 03:57:00,2.14476,2.14476,2.14449,2.14463,27365519.0
2007-05-23 03:58:00,2.14464,2.14475,2.14457,2.14468,20304500.0
2007-05-23 03:59:00,2.1446,2.14468,2.14446,2.14468,9296376.0
2007-05-23 04:00:00,2.1447,2.1447,2.14456,2.14456,984133.0
2007-05-23 04:01:00,2.14457,2.14461,2.14455,2.14455,3281901.0
2007-05-23 04:02:00,2.14458,2.14469,2.14431,2.14446,9841879.0
2007-05-23 04:03:00,2.14437,2.14456,2.14436,2.14438,12869634.0
2007-05-23 04:04:00,2.14422,2.14445,2.14422,2.14427,4829596.0
2007-05-23 04:05:00,2.14442,2.14451,2.14438,2.14451,5292134.0
2007-05-23 04:06:00,2.14455,2.14455,2.14438,2.1445,6274995.0
2007-05-23 04:07:00,2.14446,2.14446,2.1442,2.1442,32368998.0
2007-05-23 04:08:00,2.14435,2.14437,2.14424,2.14434,2097105.0
2007-05-23 04:09:00,2.14413,2.14417,2.14388,2.1441,4541936.0
2007-05-23 04:10:00,2.14395,2.14465,2.14395,2.14465,3495154.0
2007-05-23 04:11:00,2.14469,2.14469,2.14456,2.14462,9673467.0
2007-05-23 04:12:00,2.14444,2.14444,2.14399,2.14435,9286158.0
2007-05-23 04:13:00,2.14452,2.1447,2.14452,2.1447,9647752.0
2007-05-23 04:14:00,2.14467,2.14467,2.14428,2.14434,1867308.0
2007-05-23 04:15:00,2.14435,2.14444,2.14434,2.14444,1945018.0
2007-05-23 04:16:00,2.14451,2.14486,2.14451,2.14486,10153828.0
2007-05-23 04:17:00,2.14488,2.14491,2.14481,2.14486,3278429.0
2007-05-23 04:18:00,2.1449,2.14498,2.14471,2.14471,2374483.0
2007-05-23 04:19:00,2.1445,2.14454,2.14426,2.14426,2286887.0
2007-05-23 04:20:00,2.14427,2.14486,2.14425,2.14486,4795663.0
2007-05-23 04:21:00,2.14502,2.14502,2.14452,2.14454,9340670.0
2007-05-23 04:22:00,2.14468,2.1448,2.14468,2.1448,3709552.0
2007-05-23 04:23:00,2.14462,2.14462,2.14426,2.14431,3274169.0
2007-05-23 04:24:00,2.14424,2.145,2.14424,2.145,4413945.0
2007-05-23 04:25:00,2.14498,2.14502,2.14489,2.14502,705225.0
2007-05-23 04:26:00,2.14499,2.14499,2.14483,2.14486,3328205.0
2007-05-23 04:28:00,2.14474,2.14495,2.14474,2.14494,16840420.0
2007-05-23 04:29:00,2.14486,2.14488,2.14461,2.14488,9663727.0
2007-05-23 04:30:00,2.14512,2.14527,2.14512,2.14525,13995241.0
2007-05-23 04:31:00,2.14521,2.14521,2.1447,2.14475,4826857.0
2007-05-23 04:32:00,2.14464,2.14499,2.14462,2.14499,3242476.0
2007-05-23 04:33:00,2.14494,2.14494,2.1447,2.14488,4327482.0
2007-05-23 04:34:00,2.14481,2.14481,2.14455,2.1447,3958134.0
2007-05-23 04:35:00,2.14488,2.145,2.14486,2.14493,5693331.0
2007-05-23 04:36:00,2.14494,2.14508,2.14494,2.14508,9238465.0
2007-05-23 04:37:00,2.14496,2.1454,2.14496,2.1454,7038897.0
2007-05-23 04:38:00,2.14531,2.14536,2.14515,2.14536,11855101.0
2007-05-23 04:39:00,2.14533,2.14547,2.14533,2.1454,3300521.0
2007-05-23 04:40:00,2.14537,2.14544,2.14523,2.14544,6927666.0
2007-05-23 04:41:00,2.14534,2.14546,2.14526,2.14546,1810934.0
2007-05-23 04:42:00,2.14544,2.14557,2.14532,2.14533,4314977.0
2007-05-23 04:43:00,2.1454,2.14559,2.14539,2.14559,22816748.0
2007-05-23 04:44:00,2.14555,2.14555,2.14532,2.14538,28936156.0
2007-05-23 04:45:00,2.14534,2.14544,2.14529,2.14529,5551077.0
2007-05-23 04:46:00,2.14525,2.14526,2.1451,2.1451,6618495.0
2007-05-23 04:47:00,2.14516,2.14526,2.14516,2.14524,1196629.0
2007-05-23 04:48:00,2.14525,2.14525,2.14506,2.1452,5701881.0
2007-05-23 04:49:00,2.14528,2.14545,2.14528,2.14545,17630276.0
2007-05-23 04:50:00,2.14519,2.14531,2.14497,2.14511,1886170.0
2007-05-23 04:51:00,2.14521,2.14536,2.14521,2.14536,23094296.0
2007-05-23 04:52:00,2.14541,2.14569,2.14541,2.14569,13432218.0
2007-05-23 04:53:00,2.14562,2.1457,2.14555,2.14555,2520430.0
2007-05-23 04:54:00,2.14564,2.14567,2.14562,2.14567,5806222.0
2007-05-23 04:55:00,2.14545,2.14545,2.14514,2.14531,1099452.0
2007-05-23 04:56:00,2.14541,2.14553,2.14527,2.14544,9635761.0
2007-05-23 04:57:00,2.14559,2.14578,2.14559,2.14576,9797975.0
2007-05-23 04:58:00,2.1457,2.14578,2.14536,2.14578,10668308.0
2007-05-23 04:59:00,2.14582,2.14601,2.14582,2.14601,2055273.0
2007-05-23 05:00:00,2.14618,2.14635,2.14572,2.14572,7109314.0
2007-05-23 05:01:00,2.1461,2.14631,2.1461,2.14628,2139347.0
2007-05-23 05:02:00,2.14627,2.1464,2.14626,2.14639,17047584.0
2007-05-23 05:03:00,2.14646,2.14668,2.14634,2.14634,14091463.0
2007-05-23 05:04:00,2.14647,2.14656,2.1464,2.14641,4233862.0
2007-05-23 05:05:00,2.14659,2.14676,2.14633,2.14674,14512504.0
2007-05-23 05:06:00,2.14667,2.14671,2.14651,2.14651,12162679.0
2007-05-23 05:07:00,2.14634,2.14637,2.14618,2.14637,17648508.0
2007-05-23 05:08:00,2.14655,2.14674,2.14651,2.14663,3333244.0
2007-05-23 05:09:00,2.14651,2.14651,2.14624,2.14641,5589914.0
2007-05-23 05:10:00,2.14631,2.14639,2.14631,2.14639,597957.0
2007-05-23 05:11:00,2.14639,2.14678,2.14639,2.14675,2298282.0
2007-05-23 05:12:00,2.14679,2.14679,2.14667,2.14676,5393432.0
2007-05-23 05:13:00,2.14678,2.14678,2.14652,2.14663,6135904.0
2007-05-23 05:14:00,2.14666,2.14673,2.14663,2.14672,4506192.0
2007-05-23 05:15:00,2.14683,2.14683,2.14655,2.14678,10018752.0
2007-05-23 05:16:00,2.1468,2.1468,2.14643,2.14643,1011846.0
2007-05-23 05:17:00,2.1464,2.14652,2.14634,2.14634,3341403.0
2007-05-23 05:18:00,2.14633,2.14659,2.14627,2.14637,4973687.0
2007-05-23 05:19:00,2.14636,2.14664,2.14636,2.14664,6183710.0
2007-05-23 05:20:00,2.14659,2.1467,2.14652,2.14652,3496423.0
2007-05-23 05:21:00,2.1464,2.1464,2.14627,2.14637,2852561.0
2007-05-23 05:22:00,2.14628,2.14628,2.14609,2.14616,6558827.0
2007-05-23 05:23:00,2.14618,2.1462,2.14601,2.14618,13245004.0
2007-05-23 05:24:00,2.14612,2.14617,2.14601,2.14617,3275087.0
2007-05-23 05:25:00,2.14615,2.14627,2.14588,2.14627,5659982.0
2007-05-23 05:26:00,2.14633,2.14638,2.14623,2.14626,7522419.0
2007-05-23 05:27:00,2.14606,2.14618,2.14588,2.14588,6625520.0
2007-05-23 05:28:00,2.146,2.14629,2.146,2.14611,6125892.0
2007-05-23 05:29:00,2.14608,2.14608,2.14589,2.14606,4571008.0
2007-05-23 05:30:00,2.14627,2.14654,2.14613,2.14613,7848486.0
2007-05-23 05:31:00,2.14622,2.14646,2.14622,2.14622,6815708.0
2007-05-23 05:32:00,2.14599,2.14616,2.14586,2.14609,4456891.0
2007-05-23 05:33:00,2.14616,2.1464,2.14613,2.1462,8195955.0
2007-05-23 05:34:00,2.14629,2.14629,2.14607,2.14617,4555734.0
2007-05-23 05:35:00,2.14619,2.14621,2.14606,2.14606,12963659.0
2007-05-23 05:36:00,2.146,2.14609,2.14581,2.14581,5060790.0
2007-05-23 05:37:00,2.14577,2.14593,2.14568,2.14593,4909086.0
2007-05-23 05:38:00,2.14606,2.14621,2.14606,2.14619,20683601.0
2007-05-23 05:39:00,2.14622,2.14627,2.14606,2.14616,6594191.0
2007-05-23 05:40:00,2.14618,2.14631,2.14615,2.14623,4060911.0
2007-05-23 05:41:00,2.14592,2.14595,2.14585,2.14585,4736347.0
2007-05-23 05:42:00,2.14587,2.14608,2.14578,2.14583,6156920.0
2007-05-23 05:43:00,2.14582,2.14582,2.14568,2.14568,4685422.0
2007-05-23 05:44:00,2.14556,2.14592,2.14556,2.14579,15257535.0
2007-05-23 05:45:00,2.14594,2.14623,2.14594,2.1462,1365575.0
2007-05-23 05:46:00,2.14629,2.14649,2.14602,2.14634,6789554.0
2007-05-23 05:47:00,2.14648,2.14653,2.1462,2.1462,3888258.0
2007-05-23 05:48:00,2.14616,2.14638,2.14609,2.14638,6867336.0
2007-05-23 05:49:00,2.14629,2.14629,2.14595,2.14598,11072976.0
2007-05-23 05:50:00,2.14595,2.14628,2.14593,2.14628,13144282.0
2007-05-23 05:51:00,2.14612,2.14612,2.14592,2.14592,6354847.0
2007-05-23 05:52:00,2.14596,2.14664,2.14596,2.14607,14170581.0
2007-05-23 05:53:00,2.14607,2.14609,2.14602,2.14604,5128572.0
2007-05-23 05:54:00,2.14613,2.14627,2.14611,2.14627,3482983.0
2007-05-23 05:55:00,2.14624,2.14648,2.1462,2.14648,20508548.0
2007-05-23 05:56:00,2.1464,2.14644,2.14636,2.14636,6123499.0
2007-05-23 05:57:00,2.14645,2.14662,2.14645,2.14662,21336937.0
2007-05-23 05:58:00,2.14671,2.14679,2.14661,2.14661,4790752.0
2007-05-23 05:59:00,2.14667,2.14667,2.1465,2.14659,9380141.0
2007-05-23 06:00:00,2.14663,2.1468,2.14647,2.14647,7004236.0
2007-05-23 06:01:00,2.14648,2.14648,2.14636,2.1464,3387788.0
2007-05-23 06:02:00,2.14628,2.14632,2.14608,2.14608,20470401.0
2007-05-23 06:03:00,2.14617,2.14634,2.14613,2.1463,7428519.0
2007-05-23 06:04:00,2.14627,2.14627,2.146,2.146,3788081.0
2007-05-23 06:05:00,2.14611,2.14621,2.14604,2.14604,4669772.0
2007-05-23 06:06:00,2.14616,2.14616,2.14597,2.14597,4409266.0
2007-05-23 06:07:00,2.14576,2.14602,2.14573,2.14602,5994498.0
2007-05-23 06:08:00,2.14607,2.14607,2.14587,2.14587,8834950.0
2007-05-23 06:09:00,2.14579,2.14579,2.14522,2.14578,15049381.0
2007-05-23 06:10:00,2.14577,2.14577,2.1457,2.1457,8395938.0
2007-05-23 06:11:00,2.14567,2.14579,2.14534,2.14562,5024890.0
2007-05-23 06:12:00,2.14554,2.14554,2.14521,2.14521,5612176.0
2007-05-23 06:13:00,2.14505,2.14514,2.14494,2.14494,4607473.0
2007-05-23 06:14:00,2.14485,2.14522,2.14485,2.14521,4676974.0
2007-05-23 06:15:00,2.14519,2.14522,2.14515,2.14519,3584720.0
2007-05-23 06:16:00,2.14522,2.14537,2.14514,2.14536,2513293.0
2007-05-23 06:17:00,2.14532,2.14542,2.14512,2.14512,9013104.0
2007-05-23 06:18:00,2.14511,2.14523,2.14482,2.14482,5876664.0
2007-05-23 06:19:00,2.1449,2.1451,2.1449,2.1451,6005779.0
2007-05-23 06:20:00,2.14512,2.14521,2.14502,2.14511,7063800.0
2007-05-23 06:21:00,2.14526,2.14534,2.14524,2.14532,2688491.0
2007-05-23 06:22:00,2.14537,2.14542,2.14536,2.14541,6565200.0
2007-05-23 06:24:00,2.14544,2.14557,2.14541,2.14557,7457725.0
2007-05-23 06:25:00,2.14553,2.14558,2.1454,2.14547,2349168.0
2007-05-23 06:26:00,2.14551,2.14554,2.14544,2.14554,16694557.0
2007-05-23 06:27:00,2.14549,2.14559,2.14547,2.14559,2280811.0
2007-05-23 06:28:00,2.14577,2.14577,2.14534,2.14534,3672634.0
2007-05-23 06:29:00,2.14525,2.14526,2.14496,2.14496,4675776.0
2007-05-23 06:30:00,2.14512,2.14552,2.14512,2.14546,4938888.0
2007-05-23 06:31:00,2.14543,2.14544,2.14529,2.14529,20389053.0
2007-05-23 06:32:00,2.14527,2.14551,2.14527,2.14551,11654849.0
2007-05-23 06:33:00,2.14554,2.14554,2.14536,2.14552,10048392.0
2007-05-23 06:34:00,2.14549,2.14553,2.14538,2.14547,11216157.0
2007-05-23 06:35:00,2.14546,2.14546,2.14528,2.1453,10592874.0
2007-05-23 06:36:00,2.1452,2.14553,2.1452,2.14553,11247250.0
2007-05-23 06:37:00,2.14548,2.14591,2.14548,2.14591,6763648.0
2007-05-23 06:38:00,2.146,2.14631,2.146,2.14631,2799569.0
2007-05-23 06:39:00,2.1464,2.14659,2.14639,2.1464,7822034.0
2007-05-23 06:40:00,2.14643,2.1467,2.14643,2.14663,3913018.0
2007-05-23 06:41:00,2.14648,2.14648,2.14609,2.14615,4882062.0
2007-05-23 06:42:00,2.14612,2.14612,2.14584,2.14584,15380072.0
2007-05-23 06:43:00,2.14564,2.14564,2.1452,2.1455,14266544.0
2007-05-23 06:44:00,2.1457,2.14595,2.14557,2.14557,6204815.0
2007-05-23 06:45:00,2.14558,2.14608,2.14545,2.14608,10842290.0
2007-05-23 06:46:00,2.14582,2.14596,2.14555,2.14596,14890927.0
2007-05-23 06:47:00,2.14613,2.14634,2.14613,2.14625,15896684.0
2007-05-23 06:48:00,2.14623,2.14629,2.14622,2.14629,5965111.0
2007-05-23 06:49:00,2.14623,2.14627,2.14567,2.14604,1680955.0
2007-05-23 06:50:00,2.146,2.14628,2.14589,2.14628,5272723.0
2007-05-23 06:51:00,2.14625,2.14625,2.14596,2.14606,3167798.0
2007-05-23 06:52:00,2.14594,2.14608,2.1459,2.1459,3149914.0
2007-05-23 06:53:00,2.14578,2.14578,2.14557,2.14559,3514960.0
2007-05-23 06:54:00,2.14568,2.14589,2.14566,2.14586,2097078.0
2007-05-23 06:55:00,2.14589,2.14604,2.14589,2.14604,5654585.0
2007-05-23 06:56:00,2.14598,2.14608,2.14586,2.14586,2832798.0
2007-05-23 06:57:00,2.14576,2.14577,2.14512,2.14538,6001358.0
2007-05-23 06:58:00,2.14548,2.14562,2.14548,2.14548,1438513.0
2007-05-23 06:59:00,2.14527,2.14527,2.14516,2.14516,5575460.0
2007-05-23 07:00:00,2.14514,2.14527,2.14514,2.14521,10337063.0
2007-05-23 07:01:00,2.1451,2.14513,2.14507,2.14513,803517.0
2007-05-23 07:02:00,2.14523,2.14544,2.14502,2.14502,9613197.0
2007-05-23 07:03:00,2.14505,2.14526,2.14502,2.14526,4291744.0
2007-05-23 07:04:00,2.1453,2.1454,2.14527,2.14539,6270808.0
2007-05-23 07:05:00,2.1455,2.14556,2.1455,2.14551,3329237.0
2007-05-23 07:06:00,2.14552,2.14561,2.14536,2.14555,14679605.0
2007-05-23 07:07:00,2.14568,2.14589,2.14568,2.14577,9615425.0
2007-05-23 07:08:00,2.14574,2.14575,2.14568,2.14571,7052722.0
2007-05-23 07:09:00,2.14563,2.1457,2.1453,2.14561,7025211.0
2007-05-23 07:10:00,2.14563,2.14579,2.14563,2.14568,832948.0
2007-05-23 07:11:00,2.14561,2.14561,2.14538,2.14544,1701247.0
2007-05-23 07:12:00,2.14538,2.14551,2.14538,2.14551,5584974.0
2007-05-23 07:13:00,2.14557,2.14557,2.14536,2.14551,2644575.0
2007-05-23 07:14:00,2.14545,2.14569,2.14524,2.14569,4913595.0
2007-05-23 07:15:00,2.14559,2.14567,2.14545,2.14567,4172000.0
2007-05-23 07:16:00,2.14568,2.14578,2.14554,2.14578,5647465.0
2007-05-23 07:17:00,2.14582,2.1461,2.14582,2.14588,3535064.0
2007-05-23 07:18:00,2.14585,2.14593,2.14555,2.14584,3521432.0
2007-05-23 07:19:00,2.14572,2.14572,2.1455,2.14555,3608960.0
2007-05-23 07:20:00,2.14573,2.14588,2.14573,2.14577,3818698.0
2007-05-23 07:21:00,2.14553,2.14572,2.14534,2.14572,4667631.0
2007-05-23 07:22:00,2.14587,2.14608,2.14582,2.14594,2927464.0
2007-05-23 07:23:00,2.14579,2.14614,2.14578,2.14608,9770554.0
2007-05-23 07:24:00,2.14604,2.14604,2.14587,2.14599,13082550.0
2007-05-23 07:25:00,2.14601,2.14608,2.14591,2.14592,1830373.0
2007-05-23 07:26:00,2.14587,2.14597,2.14582,2.14583,1549013.0
2007-05-23 07:27:00,2.14561,2.14567,2.1451,2.14539,34157558.0
2007-05-23 07:28:00,2.14541,2.14556,2.14532,2.14539,14157203.0
2007-05-23 07:29:00,2.14557,2.14557,2.14526,2.14526,9449139.0
2007-05-23 07:30:00,2.14567,2.14567,2.14557,2.14558,7700606.0
2007-05-23 07:31:00,2.14555,2.14555,2.14538,2.14549,6447563.0
2007-05-23 07:32:00,2.14546,2.14551,2.14531,2.14538,33495492.0
2007-05-23 07:33:00,2.14551,2.14573,2.14551,2.14561,4541226.0
2007-05-23 07:34:00,2.14578,2.14578,2.14559,2.14559,20073731.0
2007-05-23 07:35:00,2.14538,2.14541,2.14535,2.14536,7875133.0
2007-05-23 07:36:00,2.14546,2.14576,2.14546,2.14551,32960366.0
2007-05-23 07:37:00,2.14535,2.14535,2.1451,2.1451,3808751.0
2007-05-23 07:38:00,2.1451,2.1451,2.14483,2.14496,3294699.0
2007-05-23 07:39:00,2.14492,2.14497,2.14473,2.14477,5970423.0
2007-05-23 07:40:00,2.14476,2.14504,2.14476,2.14481,10331922.0
2007-05-23 07:41:00,2.14482,2.14511,2.14482,2.14511,5148573.0
2007-05-23 07:42:00,2.14517,2.14532,2.14517,2.14532,8177658.0
2007-05-23 07:43:00,2.14533,2.14566,2.14533,2.14566,2219708.0
2007-05-23 07:44:00,2.14565,2.14565,2.14542,2.14542,4821832.0
2007-05-23 07:45:00,2.14524,2.14529,2.1451,2.1451,2615996.0
2007-05-23 07:46:00,2.14519,2.14547,2.14519,2.14543,1773182.0
2007-05-23 07:47:00,2.14531,2.14549,2.1453,2.14548,9425609.0
2007-05-23 07:48:00,2.14558,2.14572,2.14552,2.14572,8565303.0
2007-05-23 07:49:00,2.14577,2.14581,2.14565,2.14565,1681857.0
2007-05-23 07:50:00,2.14581,2.14594,2.14573,2.14585,3231096.0
2007-05-23 07:51:00,2.14579,2.14584,2.14571,2.14581,10633602.0
2007-05-23 07:52:00,2.14579,2.14579,2.1457,2.14574,7964618.0
2007-05-23 07:53:00,2.14569,2.14581,2.14569,2.14577,1257066.0
2007-05-23 07:54:00,2.14559,2.14586,2.14429,2.14586,2403457.0
2007-05-23 07:55:00,2.14583,2.14592,2.14575,2.14588,3770634.0
2007-05-23 07:56:00,2.14593,2.14606,2.14545,2.14606,2278661.0
2007-05-23 07:57:00,2.14603,2.14603,2.14578,2.14578,19436657.0
2007-05-23 07:58:00,2.14568,2.14568,2.14543,2.14563,14696027.0
2007-05-23 07:59:00,2.14549,2.14549,2.14531,2.14533,2810479.0
2007-05-23 08:00:00,2.14537,2.14578,2.14529,2.14578,2837956.0
2007-05-23 08:01:00,2.14583,2.14604,2.14574,2.14604,2398778.0
2007-05-23 08:02:00,2.1461,2.14642,2.1461,2.14631,4651801.0
2007-05-23 08:03:00,2.14624,2.14627,2.14589,2.14589,1707328.0
2007-05-23 08:04:00,2.1459,2.1459,2.14551,2.14552,29287706.0
2007-05-23 08:05:00,2.14569,2.14584,2.14558,2.14558,18157311.0
2007-05-23 08:06:00,2.14553,2.14554,2.14543,2.14546,5428377.0
2007-05-23 08:07:00,2.1455,2.14559,2.14545,2.14557,10271156.0
2007-05-23 08:08:00,2.14545,2.14546,2.14513,2.14513,13168620.0
2007-05-23 08:09:00,2.14522,2.14547,2.14522,2.14541,9479288.0
2007-05-23 08:10:00,2.14545,2.14545,2.14524,2.14529,18621189.0
2007-05-23 08:11:00,2.14533,2.14542,2.14527,2.14542,17831446.0
2007-05-23 08:12:00,2.14548,2.1456,2.14536,2.1456,2322331.0
2007-05-23 08:13:00,2.14571,2.14592,2.14569,2.14571,2929130.0
2007-05-23 08:14:00,2.14584,2.14584,2.14557,2.14582,7317715.0
2007-05-23 08:15:00,2.14578,2.146,2.14578,2.146,5957572.0
2007-05-23 08:16:00,2.14602,2.1461,2.14595,2.14595,2942760.0
2007-05-23 08:17:00,2.14598,2.14601,2.14584,2.14601,15045242.0
2007-05-23 08:18:00,2.146,2.14606,2.14591,2.14591,33784833.0
2007-05-23 08:19:00,2.14591,2.14597,2.14554,2.14597,5414369.0
2007-05-23 08:20:00,2.14599,2.14614,2.14564,2.14564,1902179.0
2007-05-23 08:21:00,2.14588,2.14602,2.14578,2.14578,5565638.0
2007-05-23 08:22:00,2.1457,2.14593,2.14558,2.14585,22833906.0
2007-05-23 08:23:00,2.14599,2.14623,2.14599,2.14611,3041252.0
2007-05-23 08:24:00,2.1462,2.1462,2.14594,2.14594,24485627.0
2007-05-23 08:25:00,2.14576,2.1459,2.1456,2.14584,5575252.0
2007-05-23 08:26:00,2.14568,2.14579,2.14563,2.14567,4369672.0
2007-05-23 08:27:00,2.14585,2.14598,2.14585,2.14598,5657133.0
2007-05-23 08:28:00,2.14604,2.14619,2.14604,2.14608,4504146.0
2007-05-23 08:29:00,2.14605,2.14615,2.14596,2.14615,6040041.0
2007-05-23 08:30:00,2.14616,2.14616,2.14599,2.14615,2116337.0
2007-05-23 08:31:00,2.1461,2.14625,2.14604,2.14619,6698154.0
2007-05-23 08:32:00,2.14625,2.14632,2.14624,2.14632,8443529.0
2007-05-23 08:33:00,2.14621,2.14622,2.14606,2.14609,2063699.0
2007-05-23 08:34:00,2.14605,2.14605,2.14582,2.14588,26482794.0
2007-05-23 08:35:00,2.14585,2.14591,2.14574,2.14585,7302693.0
2007-05-23 08:36:00,2.14598,2.14604,2.14594,2.14604,7441627.0
2007-05-23 08:37:00,2.146,2.14613,2.14598,2.14613,3968282.0
2007-05-23 08:38:00,2.14617,2.14632,2.14617,2.14627,6141432.0
2007-05-23 08:39:00,2.14612,2.14651,2.14612,2.14633,12885776.0
2007-05-23 08:40:00,2.14595,2.14651,2.14595,2.14639,15294246.0
2007-05-23 08:41:00,2.14631,2.14646,2.14613,2.14646,7482599.0
2007-05-23 08:42:00,2.14667,2.14686,2.14667,2.14679,7639109.0
2007-05-23 08:43:00,2.14695,2.14698,2.14683,2.14683,9131182.0
2007-05-23 08:44:00,2.14688,2.14697,2.14674,2.14697,4434777.0
2007-05-23 08:45:00,2.14705,2.14718,2.14701,2.14712,2853563.0
2007-05-23 08:46:00,2.14722,2.14769,2.14722,2.14769,5418412.0
2007-05-23 08:47:00,2.14772,2.14861,2.14772,2.14861,7786893.0
2007-05-23 08:48:00,2.14849,2.14896,2.14849,2.14886,9008347.0
2007-05-23 08:49:00,2.14883,2.14883,2.14833,2.14833,1540746.0
2007-05-23 08:50:00,2.14826,2.14826,2.14805,2.14815,5758439.0
2007-05-23 08:51:00,2.14817,2.14817,2.14774,2.14774,12391715.0
2007-05-23 08:52:00,2.14818,2.14831,2.14806,2.14831,8030654.0
2007-05-23 08:53:00,2.14838,2.14865,2.14838,2.14865,3421153.0
2007-05-23 08:54:00,2.14862,2.14862,2.14824,2.14824,6192579.0
2007-05-23 08:55:00,2.14826,2.14841,2.14821,2.14835,4737295.0
2007-05-23 08:56:00,2.14841,2.14848,2.14828,2.14828,9992712.0
2007-05-23 08:57:00,2.14825,2.14836,2.14816,2.14816,11221099.0
2007-05-23 08:58:00,2.14825,2.14836,2.14818,2.14818,1565253.0
2007-05-23 08:59:00,2.14819,2.14826,2.14807,2.14814,2559076.0
2007-05-23 09:00:00,2.1481,2.14828,2.14775,2.14815,5735864.0
2007-05-23 09:01:00,2.1482,2.14824,2.14806,2.14806,3977746.0
2007-05-23 09:02:00,2.14798,2.14801,2.14796,2.14801,5625398.0
2007-05-23 09:03:00,2.14807,2.14859,2.14807,2.14859,8347220.0
2007-05-23 09:04:00,2.14859,2.1487,2.14859,2.14861,14765103.0
2007-05-23 09:05:00,2.14861,2.14883,2.14861,2.14883,13231024.0
2007-05-23 09:06:00,2.1488,2.14884,2.14867,2.14873,7539416.0
2007-05-23 09:07:00,2.14892,2.14937,2.14892,2.14934,24955594.0
2007-05-23 09:08:00,2.14921,2.14922,2.14895,2.14913,4525544.0
2007-05-23 09:09:00,2.14913,2.14938,2.14912,2.14938,3648103.0
2007-05-23 09:10:00,2.14945,2.14945,2.14908,2.14914,2332040.0
2007-05-23 09:11:00,2.1491,2.1491,2.1489,2.14892,8865395.0
2007-05-23 09:12:00,2.14905,2.14909,2.14899,2.14908,3418250.0
2007-05-23 09:13:00,2.14893,2.14913,2.14893,2.14906,2129828.0
2007-05-23 09:14:00,2.14909,2.14918,2.14897,2.14918,3070222.0
2007-05-23 09:15:00,2.14928,2.14943,2.14928,2.14942,657780.0
2007-05-23 09:16:00,2.1494,2.14942,2.14927,2.14936,2175025.0
2007-05-23 09:17:00,2.14932,2.14932,2.14879,2.14914,14241487.0
2007-05-23 09:18:00,2.14904,2.14919,2.14896,2.14919,5819042.0
2007-05-23 09:19:00,2.14919,2.14935,2.14919,2.14923,7999291.0
2007-05-23 09:20:00,2.14925,2.14936,2.14918,2.14936,9165377.0
2007-05-23 09:21:00,2.14933,2.14933,2.1492,2.1492,1875248.0
2007-05-23 09:22:00,2.14911,2.14911,2.14891,2.1491,15002116.0
2007-05-23 09:23:00,2.14909,2.14935,2.14909,2.14913,3461140.0
2007-05-23 09:24:00,2.1491,2.14915,2.14894,2.14894,6395332.0
2007-05-23 09:25:00,2.14891,2.14891,2.14871,2.14871,5048440.0
2007-05-23 09:26:00,2.14867,2.14867,2.14837,2.14837,9345704.0
2007-05-23 09:27:00,2.14843,2.14843,2.14796,2.14796,6382999.0
2007-05-23 09:28:00,2.14803,2.14841,2.14803,2.14835,6856110.0
2007-05-23 09:29:00,2.14844,2.14844,2.14826,2.14826,1102480.0
2007-05-23 09:30:00,2.1483,2.1484,2.14816,2.1484,7257584.0
2007-05-23 09:31:00,2.1484,2.1485,2.14833,2.14834,3288624.0
2007-05-23 09:32:00,2.14823,2.14823,2.14804,2.14808,5290909.0
2007-05-23 09:33:00,2.14826,2.14837,2.14804,2.14804,287052.0
2007-05-23 09:34:00,2.14801,2.14804,2.14785,2.14803,8277179.0
2007-05-23 09:35:00,2.14817,2.1482,2.14811,2.14819,7377042.0
2007-05-23 09:36:00,2.14813,2.14837,2.14813,2.14837,1013186.0
2007-05-23 09:37:00,2.1485,2.14869,2.1485,2.14863,7344851.0
2007-05-23 09:38:00,2.14871,2.14871,2.14854,2.14854,25496369.0
2007-05-23 09:39:00,2.14837,2.14854,2.14825,2.14825,5971677.0
2007-05-23 09:40:00,2.14821,2.14838,2.14802,2.14802,12419489.0
2007-05-23 09:41:00,2.14852,2.14864,2.14846,2.14851,2596764.0
2007-05-23 09:42:00,2.14852,2.14855,2.14838,2.14845,4024793.0
2007-05-23 09:43:00,2.14846,2.14868,2.14846,2.14848,6813318.0
2007-05-23 09:44:00,2.14836,2.14836,2.14812,2.14812,4615436.0
2007-05-23 09:45:00,2.14804,2.14817,2.14786,2.14804,13538492.0
2007-05-23 09:46:00,2.14816,2.14828,2.14805,2.14828,17935371.0
2007-05-23 09:47:00,2.14821,2.14821,2.14763,2.14781,6317694.0
2007-05-23 09:48:00,2.14782,2.14782,2.14757,2.14757,2490086.0
2007-05-23 09:49:00,2.1474,2.14743,2.1471,2.14743,4356997.0
2007-05-23 09:50:00,2.14772,2.14799,2.14772,2.1478,9503705.0
2007-05-23 09:51:00,2.1478,2.1478,2.14741,2.14747,12532935.0
2007-05-23 09:52:00,2.14746,2.14746,2.1471,2.14716,29904087.0
2007-05-23 09:53:00,2.14721,2.14736,2.14717,2.1472,5873360.0
2007-05-23 09:54:00,2.14722,2.14722,2.1469,2.1469,5481197.0
2007-05-23 09:55:00,2.14688,2.14702,2.14658,2.14658,19174965.0
2007-05-23 09:56:00,2.14652,2.14676,2.14652,2.14661,3908472.0
2007-05-23 09:57:00,2.14655,2.1468,2.14655,2.14679,17348397.0
2007-05-23 09:58:00,2.14688,2.14703,2.14686,2.14695,24779106.0
2007-05-23 09:59:00,2.14697,2.14705,2.14689,2.14689,1010855.0
2007-05-23 10:00:00,2.14691,2.14691,2.14655,2.14655,4776411.0
2007-05-23 10:01:00,2.14662,2.14666,2.14614,2.14614,2052543.0
2007-05-23 10:02:00,2.14657,2.14672,2.14654,2.14654,11419425.0
2007-05-23 10:03:00,2.1465,2.14679,2.1465,2.14671,1761037.0
2007-05-23 10:04:00,2.14695,2.14732,2.14695,2.14732,8713703.0
2007-05-23 10:05:00,2.14732,2.14735,2.14715,2.14733,11791417.0
2007-05-23 10:06:00,2.14735,2.1474,2.1471,2.1471,642293.0
2007-05-23 10:07:00,2.14697,2.14697,2.14661,2.14676,4522784.0
2007-05-23 10:08:00,2.14682,2.14701,2.14682,2.14701,1231667.0
2007-05-23 10:09:00,2.14707,2.14711,2.14695,2.14701,963704.0
2007-05-23 10:10:00,2.14724,2.14744,2.14724,2.14744,2934932.0
2007-05-23 10:11:00,2.14751,2.14759,2.14607,2.14747,18701610.0
2007-05-23 10:12:00,2.14741,2.14757,2.14741,2.14757,7185094.0
2007-05-23 10:13:00,2.14762,2.14769,2.14744,2.14753,7432117.0
2007-05-23 10:14:00,2.14759,2.14759,2.14739,2.14741,3569785.0
2007-05-23 10:15:00,2.14753,2.14753,2.1474,2.14743,11698798.0
2007-05-23 10:16:00,2.14746,2.14767,2.14746,2.14767,1229057.0
2007-05-23 10:17:00,2.14769,2.14769,2.14745,2.14745,5746592.0
2007-05-23 10:18:00,2.14751,2.14757,2.14734,2.14739,18474729.0
2007-05-23 10:19:00,2.14731,2.14731,2.14722,2.14727,1669138.0
2007-05-23 10:20:00,2.1473,2.14737,2.1473,2.14737,544261.0
2007-05-23 10:21:00,2.14726,2.14726,2.14683,2.14705,4146697.0
2007-05-23 10:22:00,2.14691,2.14691,2.14671,2.14671,4122996.0
2007-05-23 10:23:00,2.14654,2.14654,2.1463,2.1463,3726235.0
2007-05-23 10:24:00,2.14626,2.14626,2.14604,2.14625,10712498.0
2007-05-23 10:25:00,2.14619,2.14619,2.14531,2.14531,3929929.0
2007-05-23 10:26:00,2.1453,2.1453,2.14496,2.14497,15189992.0
2007-05-23 10:27:00,2.14495,2.14533,2.14489,2.14533,6479592.0
2007-05-23 10:28:00,2.14538,2.1454,2.14529,2.1454,9178885.0
2007-05-23 10:29:00,2.14526,2.14534,2.14518,2.14534,13259745.0
2007-05-23 10:30:00,2.1455,2.14583,2.1455,2.14568,9866940.0
2007-05-23 10:31:00,2.14566,2.14624,2.14566,2.14596,5216508.0
2007-05-23 10:32:00,2.14614,2.14695,2.14614,2.14695,4466789.0
2007-05-23 10:33:00,2.14698,2.14721,2.14685,2.14721,5331566.0
2007-05-23 10:34:00,2.14736,2.14777,2.14736,2.14777,7550770.0
2007-05-23 10:35:00,2.14781,2.14801,2.1478,2.1478,2165367.0
2007-05-23 10:36:00,2.14765,2.14765,2.14709,2.14709,7395247.0
2007-05-23 10:37:00,2.14701,2.14707,2.14686,2.14707,3311172.0
2007-05-23 10:38:00,2.14703,2.14736,2.14693,2.14736,3084149.0
2007-05-23 10:39:00,2.14749,2.1478,2.14736,2.1478,16807431.0
2007-05-23 10:40:00,2.1477,2.1477,2.14737,2.14737,6539772.0
2007-05-23 10:41:00,2.14724,2.14724,2.14678,2.14678,7422335.0
2007-05-23 10:42:00,2.14665,2.14667,2.14636,2.14667,1725673.0
2007-05-23 10:43:00,2.14659,2.1466,2.14632,2.14632,962644.0
2007-05-23 10:44:00,2.14629,2.14629,2.14571,2.14571,11237796.0
2007-05-23 10:45:00,2.14563,2.14563,2.14481,2.14481,6857516.0
2007-05-23 10:46:00,2.14427,2.14475,2.14427,2.14461,1258593.0
2007-05-23 10:47:00,2.14468,2.14503,2.14468,2.14503,2384021.0
2007-05-23 10:48:00,2.14499,2.14499,2.14485,2.14496,1350322.0
2007-05-23 10:49:00,2.14492,2.14495,2.14478,2.14487,1579025.0
2007-05-23 10:50:00,2.14477,2.14488,2.1447,2.14488,2781187.0
2007-05-23 10:51:00,2.14497,2.14572,2.14497,2.14572,6782898.0
2007-05-23 10:52:00,2.1459,2.14617,2.1459,2.14612,4456295.0
2007-05-23 10:53:00,2.14611,2.14616,2.14575,2.14575,7300403.0
2007-05-23 10:54:00,2.14618,2.14641,2.14618,2.14641,17290929.0
2007-05-23 10:55:00,2.14647,2.14654,2.14639,2.14639,8231195.0
2007-05-23 10:56:00,2.14634,2.14634,2.14614,2.14632,13028741.0
2007-05-23 10:57:00,2.14639,2.14649,2.14639,2.14646,16478683.0
2007-05-23 10:58:00,2.14629,2.1464,2.14611,2.14611,3587825.0
2007-05-23 10:59:00,2.14604,2.14621,2.14581,2.14621,9456556.0
2007-05-23 11:00:00,2.14632,2.14632,2.14616,2.14625,28458682.0
2007-05-23 11:01:00,2.14613,2.14647,2.14613,2.14647,6110940.0
2007-05-23 11:02:00,2.14656,2.14661,2.14624,2.14624,4478964.0
2007-05-23 11:03:00,2.14643,2.14655,2.14641,2.14655,3289118.0
2007-05-23 11:04:00,2.14656,2.14683,2.14656,2.14683,13082957.0
2007-05-23 11:05:00,2.14694,2.14712,2.14694,2.14695,3485938.0
2007-05-23 11:06:00,2.14692,2.1471,2.14688,2.14698,6335762.0
2007-05-23 11:07:00,2.14705,2.14705,2.14689,2.14689,5510324.0
2007-05-23 11:08:00,2.14686,2.1469,2.14664,2.14685,6940490.0
2007-05-23 11:09:00,2.14693,2.14704,2.14688,2.14696,5230525.0
2007-05-23 11:10:00,2.14697,2.14697,2.14679,2.14679,868010.0
2007-05-23 11:11:00,2.14699,2.14766,2.14697,2.14766,833153.0
2007-05-23 11:12:00,2.14769,2.14796,2.14769,2.14785,6528325.0
2007-05-23 11:13:00,2.14792,2.14796,2.14781,2.14796,14578574.0
2007-05-23 11:14:00,2.14775,2.14786,2.14747,2.14747,8004772.0
2007-05-23 11:15:00,2.1474,2.1474,2.14716,2.14716,2521525.0
2007-05-23 11:16:00,2.1471,2.14726,2.1471,2.14724,13086304.0
2007-05-23 11:17:00,2.14733,2.14743,2.14722,2.14722,10257203.0
2007-05-23 11:18:00,2.14734,2.14749,2.14734,2.14749,12819519.0
2007-05-23 11:19:00,2.14742,2.14743,2.14704,2.14726,7608491.0
2007-05-23 11:20:00,2.14732,2.14734,2.14709,2.14734,2107003.0
2007-05-23 11:21:00,2.14736,2.14742,2.14732,2.14732,2124969.0
2007-05-23 11:22:00,2.14721,2.14728,2.14715,2.14727,11015208.0
2007-05-23 11:23:00,2.14728,2.1473,2.14706,2.14706,1343709.0
2007-05-23 11:24:00,2.14703,2.14742,2.14703,2.14742,6220538.0
2007-05-23 11:25:00,2.1474,2.14758,2.14727,2.14758,6181554.0
2007-05-23 11:26:00,2.14762,2.14773,2.14762,2.14773,4266651.0
2007-05-23 11:27:00,2.14788,2.1482,2.14788,2.1482,3831146.0
2007-05-23 11:28:00,2.14833,2.14884,2.14833,2.14884,13772457.0
2007-05-23 11:29:00,2.14885,2.14904,2.14855,2.14855,1925747.0
2007-05-23 11:30:00,2.14847,2.14847,2.14817,2.14837,883538.0
2007-05-23 11:31:00,2.14842,2.14846,2.1483,2.14846,14624231.0
2007-05-23 11:32:00,2.1487,2.149,2.1487,2.14889,2436415.0
2007-05-23 11:33:00,2.14902,2.14928,2.14895,2.14926,7529055.0
2007-05-23 11:34:00,2.1492,2.14923,2.14909,2.14913,5769084.0
2007-05-23 11:35:00,2.14912,2.14912,2.14893,2.14898,7874792.0
2007-05-23 11:36:00,2.14891,2.14891,2.14865,2.14865,1976201.0
2007-05-23 11:37:00,2.14848,2.14857,2.14839,2.14847,1228854.0
2007-05-23 11:38:00,2.14854,2.14854,2.14844,2.14848,3226436.0
2007-05-23 11:39:00,2.14861,2.14893,2.14846,2.14886,2582791.0
2007-05-23 11:40:00,2.14882,2.14888,2.1488,2.14884,24599950.0
2007-05-23 11:41:00,2.14887,2.14893,2.14885,2.14891,955087.0
2007-05-23 11:42:00,2.14879,2.14928,2.14879,2.14925,31573141.0
2007-05-23 11:43:00,2.14929,2.1497,2.14929,2.14961,29959559.0
2007-05-23 11:44:00,2.14949,2.14975,2.14941,2.14975,998231.0
2007-05-23 11:45:00,2.14978,2.14986,2.14961,2.14964,1244320.0
2007-05-23 11:46:00,2.1495,2.14963,2.1495,2.14952,2907781.0
2007-05-23 11:47:00,2.14956,2.14964,2.14956,2.14959,6801036.0
2007-05-23 11:48:00,2.1495,2.1495,2.14927,2.14942,9994691.0
2007-05-23 11:49:00,2.14946,2.14957,2.14935,2.14957,655655.0
2007-05-23 11:50:00,2.14968,2.14981,2.14967,2.14978,15887925.0
2007-05-23 11:51:00,2.14965,2.14965,2.14905,2.14905,2591440.0
2007-05-23 11:52:00,2.14897,2.14904,2.14885,2.14885,986468.0
2007-05-23 11:53:00,2.1489,2.14925,2.1489,2.14925,1655872.0
2007-05-23 11:54:00,2.14942,2.14953,2.14932,2.14932,5245582.0
2007-05-23 11:55:00,2.14939,2.14968,2.14932,2.14968,3375249.0
2007-05-23 11:56:00,2.14971,2.15008,2.14971,2.15001,24819483.0
2007-05-23 11:57:00,2.14993,2.14993,2.14923,2.14927,12779950.0
2007-05-23 11:58:00,2.14921,2.14936,2.14912,2.14936,16566169.0
2007-05-23 11:59:00,2.14949,2.14956,2.14945,2.14948,5915788.0
2007-05-23 12:00:00,2.14949,2.14956,2.14921,2.14921,6826200.0
2007-05-23 12:01:00,2.1493,2.1495,2.14927,2.14939,4334677.0
2007-05-23 12:02:00,2.14955,2.15005,2.14955,2.15005,1007073.0
2007-05-23 12:03:00,2.15006,2.15006,2.14978,2.14978,2818610.0
2007-05-23 12:04:00,2.14969,2.14971,2.14945,2.14945,23182226.0
2007-05-23 12:05:00,2.14956,2.14956,2.14936,2.14939,6525499.0
2007-05-23 12:06:00,2.14939,2.14951,2.14918,2.1495,4509706.0
2007-05-23 12:07:00,2.14929,2.1495,2.14907,2.1495,2495543.0
2007-05-23 12:08:00,2.1495,2.14981,2.1492,2.14981,5083370.0
2007-05-23 12:09:00,2.14986,2.1499,2.14946,2.14978,1598902.0
2007-05-23 12:10:00,2.14965,2.14992,2.14965,2.14982,1603336.0
2007-05-23 12:11:00,2.14986,2.14994,2.14986,2.1499,3859054.0
2007-05-23 12:12:00,2.14997,2.14997,2.14966,2.14966,2888288.0
2007-05-23 12:13:00,2.14952,2.14958,2.14916,2.14956,3140141.0
2007-05-23 12:14:00,2.14938,2.14957,2.14938,2.14944,24254982.0
2007-05-23 12:15:00,2.14948,2.14962,2.14945,2.14961,4543371.0
2007-05-23 12:16:00,2.14965,2.14974,2.14954,2.14974,1571157.0
2007-05-23 12:17:00,2.14981,2.14992,2.14978,2.14985,10012194.0
2007-05-23 12:18:00,2.1498,2.1498,2.14947,2.14947,1411489.0
2007-05-23 12:19:00,2.14944,2.14951,2.14908,2.14908,85930872.0
2007-05-23 12:20:00,2.14895,2.14901,2.14873,2.14898,5950327.0
2007-05-23 12:21:00,2.14917,2.14933,2.14917,2.1492,1043361.0
2007-05-23 12:22:00,2.14909,2.14909,2.14868,2.14868,20667844.0
2007-05-23 12:23:00,2.14856,2.14858,2.14846,2.14852,5591337.0
2007-05-23 12:24:00,2.14854,2.14866,2.14848,2.14866,10220863.0
2007-05-23 12:25:00,2.14863,2.14865,2.14846,2.14865,11217945.0
2007-05-23 12:26:00,2.1487,2.14902,2.1487,2.14894,6829589.0
2007-05-23 12:27:00,2.14899,2.14934,2.14899,2.14934,2750792.0
2007-05-23 12:28:00,2.14932,2.14932,2.14911,2.14911,2817649.0
2007-05-23 12:29:00,2.14904,2.1491,2.14888,2.14904,1481922.0
2007-05-23 12:30:00,2.14917,2.14931,2.14895,2.14923,3044224.0
2007-05-23 12:31:00,2.14933,2.14942,2.14919,2.14919,11609036.0
2007-05-23 12:32:00,2.14882,2.14893,2.14732,2.14732,4419025.0
2007-05-23 12:33:00,2.14857,2.14869,2.14852,2.14859,969791.0
2007-05-23 12:34:00,2.14848,2.14867,2.14846,2.14867,9137897.0
2007-05-23 12:35:00,2.14869,2.14881,2.14869,2.14881,1134551.0
2007-05-23 12:36:00,2.14891,2.14906,2.14861,2.14902,2850886.0
2007-05-23 12:37:00,2.14919,2.14975,2.14919,2.14973,1739604.0
2007-05-23 12:38:00,2.14955,2.1496,2.1494,2.1496,7090323.0
2007-05-23 12:39:00,2.14967,2.15003,2.14967,2.15003,33574325.0
2007-05-23 12:40:00,2.15022,2.15044,2.15022,2.15042,1588935.0
2007-05-23 12:41:00,2.15053,2.15099,2.15053,2.15099,1491714.0
2007-05-23 12:42:00,2.15102,2.15126,2.15102,2.15119,5835812.0
2007-05-23 12:43:00,2.15109,2.15109,2.15088,2.15099,2862339.0
2007-05-23 12:44:00,2.15097,2.15135,2.15097,2.15135,1791356.0
2007-05-23 12:45:00,2.15142,2.15165,2.15142,2.15165,2993160.0
2007-05-23 12:46:00,2.15169,2.15197,2.15169,2.15197,3460727.0
2007-05-23 12:47:00,2.1519,2.1519,2.15158,2.15158,21957279.0
2007-05-23 12:48:00,2.15141,2.15146,2.15127,2.15131,9376969.0
2007-05-23 12:49:00,2.1512,2.1512,2.15075,2.151,5874987.0
2007-05-23 12:50:00,2.15099,2.15105,2.15091,2.15091,9196242.0
2007-05-23 12:51:00,2.15078,2.15093,2.15078,2.15086,10368426.0
2007-05-23 12:52:00,2.15068,2.15086,2.15065,2.15086,3126371.0
2007-05-23 12:53:00,2.15097,2.15118,2.1509,2.15116,5361580.0
2007-05-23 12:54:00,2.15121,2.1514,2.15121,2.15134,851256.0
2007-05-23 12:55:00,2.1514,2.15167,2.1514,2.15162,14871343.0
2007-05-23 12:56:00,2.15164,2.1519,2.15164,2.1519,3308455.0
2007-05-23 12:57:00,2.15194,2.15233,2.15184,2.15233,747140.0
2007-05-23 12:58:00,2.1524,2.1524,2.15213,2.15213,5315955.0
2007-05-23 12:59:00,2.15217,2.15217,2.15198,2.15198,3574064.0
2007-05-23 13:00:00,2.15193,2.15201,2.15184,2.15198,1840465.0
2007-05-23 13:01:00,2.15191,2.15191,2.1517,2.1517,3678915.0
2007-05-23 13:02:00,2.15176,2.15202,2.15176,2.15202,3869015.0
2007-05-23 13:03:00,2.15206,2.1521,2.15199,2.1521,6200781.0
2007-05-23 13:04:00,2.15203,2.15232,2.15203,2.15232,2725719.0
2007-05-23 13:05:00,2.15238,2.15254,2.15236,2.15254,7208956.0
2007-05-23 13:06:00,2.15257,2.15269,2.15234,2.15269,8632894.0
2007-05-23 13:07:00,2.15275,2.1528,2.15258,2.15258,1896966.0
2007-05-23 13:08:00,2.15255,2.15266,2.15223,2.15257,14750481.0
2007-05-23 13:09:00,2.15253,2.15253,2.15192,2.15192,1419467.0
2007-05-23 13:10:00,2.152,2.15217,2.15199,2.15217,9023111.0
2007-05-23 13:11:00,2.15213,2.15213,2.15198,2.15207,12667567.0
2007-05-23 13:12:00,2.15209,2.15219,2.15209,2.15213,15221229.0
2007-05-23 13:13:00,2.15208,2.15208,2.152,2.152,4109969.0
2007-05-23 13:14:00,2.15187,2.15195,2.15183,2.15183,7244311.0
2007-05-23 13:15:00,2.15167,2.15183,2.15167,2.15183,8826277.0
2007-05-23 13:16:00,2.15183,2.15184,2.15171,2.15171,25813279.0
2007-05-23 13:17:00,2.15159,2.15159,2.15138,2.15138,7874523.0
2007-05-23 13:18:00,2.15132,2.15132,2.15103,2.15103,7569764.0
2007-05-23 13:19:00,2.15115,2.1513,2.15115,2.15129,5408588.0
2007-05-23 13:20:00,2.15137,2.15172,2.15137,2.15172,8062303.0
2007-05-23 13:21:00,2.15179,2.15196,2.15175,2.15196,422217.0
2007-05-23 13:22:00,2.15196,2.15212,2.15188,2.15201,3568644.0
2007-05-23 13:23:00,2.15197,2.15198,2.15186,2.15186,4554316.0
2007-05-23 13:24:00,2.1519,2.15197,2.15177,2.15197,1661175.0
2007-05-23 13:25:00,2.15208,2.15216,2.15198,2.15199,2052009.0
2007-05-23 13:26:00,2.15197,2.15222,2.15194,2.15222,2841705.0
2007-05-23 13:27:00,2.15225,2.15229,2.15217,2.15217,7246048.0
2007-05-23 13:28:00,2.152,2.15216,2.15196,2.15216,4673295.0
2007-05-23 13:29:00,2.15222,2.15222,2.15199,2.15201,11458671.0
2007-05-23 13:30:00,2.15188,2.15188,2.15167,2.15188,909664.0
2007-05-23 13:31:00,2.15187,2.15191,2.15172,2.15188,9410434.0
2007-05-23 13:32:00,2.15184,2.1519,2.15166,2.15173,2933903.0
2007-05-23 13:33:00,2.15171,2.1518,2.15171,2.1518,3619437.0
2007-05-23 13:34:00,2.15179,2.15179,2.15165,2.15167,1104205.0
2007-05-23 13:35:00,2.15155,2.15173,2.15152,2.15173,2497005.0
2007-05-23 13:36:00,2.15189,2.1523,2.15189,2.1523,17894139.0
2007-05-23 13:37:00,2.15239,2.15251,2.15238,2.15251,2975715.0
2007-05-23 13:38:00,2.15275,2.15281,2.15257,2.15257,4866085.0
2007-05-23 13:39:00,2.15239,2.15239,2.15203,2.15235,5639927.0
2007-05-23 13:40:00,2.1524,2.1524,2.152,2.152,7673706.0
2007-05-23 13:41:00,2.15205,2.15212,2.15195,2.15198,1898017.0
2007-05-23 13:42:00,2.15215,2.15218,2.15208,2.15209,7996997.0
2007-05-23 13:43:00,2.15209,2.15214,2.15194,2.15194,4140967.0
2007-05-23 13:44:00,2.15186,2.15192,2.15179,2.15192,28232901.0
2007-05-23 13:45:00,2.15207,2.15228,2.15207,2.15208,6160545.0
2007-05-23 13:46:00,2.15201,2.15209,2.15181,2.15181,10996242.0
2007-05-23 13:47:00,2.15189,2.15203,2.15188,2.15188,1836907.0
2007-05-23 13:48:00,2.15203,2.15226,2.15203,2.15226,12852342.0
2007-05-23 13:49:00,2.15232,2.15236,2.15202,2.15202,5041104.0
2007-05-23 13:50:00,2.15201,2.15205,2.15184,2.15199,2528114.0
2007-05-23 13:51:00,2.15198,2.15198,2.15172,2.15188,5434667.0
2007-05-23 13:52:00,2.15181,2.15182,2.15166,2.15169,3911184.0
2007-05-23 13:53:00,2.15158,2.15169,2.15144,2.15169,1046976.0
2007-05-23 13:54:00,2.1517,2.1518,2.15144,2.15163,10347916.0
2007-05-23 13:55:00,2.15172,2.1519,2.15166,2.1519,9016715.0
2007-05-23 13:56:00,2.15185,2.15187,2.15176,2.15179,15396972.0
2007-05-23 13:57:00,2.15182,2.15199,2.15175,2.15199,6063585.0
2007-05-23 13:58:00,2.15208,2.15213,2.15064,2.15184,4051780.0
2007-05-23 13:59:00,2.15204,2.15235,2.15204,2.15235,1248711.0
2007-05-23 14:00:00,2.15231,2.15231,2.15207,2.15224,2110487.0
2007-05-23 14:01:00,2.15213,2.15213,2.15151,2.15151,4242906.0
2007-05-23 14:02:00,2.15152,2.15152,2.15112,2.15112,1524109.0
2007-05-23 14:03:00,2.15104,2.15128,2.15102,2.15128,3806375.0
2007-05-23 14:04:00,2.15128,2.15128,2.15086,2.15086,28807617.0
2007-05-23 14:05:00,2.15082,2.15082,2.15061,2.15061,2134644.0
2007-05-23 14:06:00,2.15053,2.15054,2.1504,2.1504,6771169.0
2007-05-23 14:07:00,2.15002,2.1504,2.15002,2.15015,12200531.0
2007-05-23 14:08:00,2.1501,2.1501,2.14996,2.14997,7576229.0
2007-05-23 14:09:00,2.14989,2.14989,2.14967,2.14967,10158748.0
2007-05-23 14:10:00,2.14955,2.14961,2.14924,2.14926,12296088.0
2007-05-23 14:11:00,2.14919,2.14939,2.14915,2.14939,1590344.0
2007-05-23 14:12:00,2.14944,2.14961,2.14944,2.14957,3018752.0
2007-05-23 14:13:00,2.14939,2.14939,2.14886,2.14886,7201915.0
2007-05-23 14:14:00,2.1489,2.14938,2.1489,2.14938,5828486.0
2007-05-23 14:15:00,2.14958,2.14987,2.14958,2.14961,4754758.0
2007-05-23 14:16:00,2.14962,2.14973,2.14954,2.14958,965239.0
2007-05-23 14:17:00,2.1494,2.1494,2.14901,2.14925,3963696.0
2007-05-23 14:18:00,2.14916,2.14916,2.149,2.14911,2544106.0
2007-05-23 14:19:00,2.14909,2.14938,2.14896,2.14938,2582996.0
2007-05-23 14:20:00,2.14929,2.14966,2.14929,2.14966,1971809.0
2007-05-23 14:21:00,2.14968,2.14986,2.14968,2.14986,7764982.0
2007-05-23 14:22:00,2.14949,2.15012,2.14949,2.15009,9436538.0
2007-05-23 14:23:00,2.15012,2.15019,2.15007,2.15007,1638517.0
2007-05-23 14:24:00,2.15008,2.15008,2.1498,2.14994,3449877.0
2007-05-23 14:25:00,2.14988,2.15001,2.14956,2.14956,2449025.0
2007-05-23 14:26:00,2.14995,2.15027,2.14995,2.1502,9352184.0
2007-05-23 14:27:00,2.15013,2.15013,2.14996,2.15005,2568357.0
2007-05-23 14:28:00,2.15015,2.1505,2.15015,2.1505,29893268.0
2007-05-23 14:29:00,2.15046,2.15046,2.15025,2.15027,4528499.0
2007-05-23 14:30:00,2.1503,2.15046,2.1503,2.15046,9271917.0
2007-05-23 14:31:00,2.15054,2.15076,2.1505,2.15076,21742636.0
2007-05-23 14:32:00,2.15081,2.15081,2.15059,2.15066,11250270.0
2007-05-23 14:33:00,2.15071,2.15092,2.1507,2.15092,5435139.0
2007-05-23 14:34:00,2.15097,2.1511,2.15096,2.1511,16514660.0
2007-05-23 14:35:00,2.15117,2.15156,2.15117,2.15155,522894.0
2007-05-23 14:36:00,2.15166,2.15189,2.15145,2.15189,8661833.0
2007-05-23 14:37:00,2.15182,2.15182,2.1516,2.1516,5507669.0
2007-05-23 14:38:00,2.1514,2.15153,2.15135,2.15144,3265163.0
2007-05-23 14:39:00,2.15156,2.15174,2.15148,2.15174,5803524.0
2007-05-23 14:40:00,2.15156,2.15163,2.15143,2.15143,5457550.0
2007-05-23 14:41:00,2.15124,2.15124,2.15097,2.15099,5801928.0
2007-05-23 14:42:00,2.15092,2.15119,2.15089,2.15119,6759906.0
2007-05-23 14:43:00,2.15133,2.15133,2.15113,2.15125,13957886.0
2007-05-23 14:44:00,2.15122,2.15122,2.15077,2.15077,13481504.0
2007-05-23 14:45:00,2.15078,2.15082,2.15067,2.15071,716644.0
2007-05-23 14:46:00,2.15057,2.15074,2.1505,2.15074,5352350.0
2007-05-23 14:47:00,2.1509,2.15105,2.15088,2.15105,7670352.0
2007-05-23 14:48:00,2.15099,2.15112,2.15096,2.15112,1540412.0
2007-05-23 14:49:00,2.15112,2.15112,2.15083,2.15091,8335593.0
2007-05-23 14:50:00,2.15085,2.15085,2.15049,2.15049,10431081.0
2007-05-23 14:51:00,2.1506,2.15065,2.1505,2.1505,2681993.0
2007-05-23 14:52:00,2.15056,2.15058,2.15043,2.15043,4918745.0
2007-05-23 14:53:00,2.15027,2.15046,2.15027,2.15045,2150028.0
2007-05-23 14:54:00,2.15065,2.15079,2.15059,2.15079,3873418.0
2007-05-23 14:55:00,2.15078,2.15114,2.15078,2.15109,4925257.0
2007-05-23 14:56:00,2.1511,2.15113,2.15092,2.15113,8771354.0
2007-05-23 14:57:00,2.1512,2.1512,2.1511,2.15116,13725576.0
2007-05-23 14:58:00,2.151,2.15125,2.15081,2.15081,6962271.0
2007-05-23 14:59:00,2.15123,2.15139,2.15116,2.15116,1217736.0
2007-05-23 15:00:00,2.15105,2.15128,2.15105,2.15123,2464350.0
2007-05-23 15:01:00,2.15123,2.15144,2.1512,2.15144,8287157.0
2007-05-23 15:02:00,2.15149,2.15149,2.15129,2.15132,3460906.0
2007-05-23 15:03:00,2.15138,2.15162,2.15138,2.15162,15607871.0
2007-05-23 15:04:00,2.15175,2.15183,2.15158,2.15158,2177919.0
2007-05-23 15:05:00,2.1517,2.1517,2.15109,2.15137,6084518.0
2007-05-23 15:06:00,2.15143,2.15143,2.1512,2.15128,7737457.0
2007-05-23 15:07:00,2.15145,2.15178,2.15145,2.15165,14196187.0
2007-05-23 15:08:00,2.15162,2.15162,2.15112,2.15156,1417336.0
2007-05-23 15:09:00,2.1516,2.1516,2.15135,2.15135,6460914.0
2007-05-23 15:10:00,2.15133,2.15138,2.15122,2.15138,1532173.0
2007-05-23 15:11:00,2.15145,2.15177,2.15142,2.15167,8244235.0
2007-05-23 15:12:00,2.15194,2.15227,2.15185,2.15219,4445464.0
2007-05-23 15:13:00,2.15219,2.15223,2.15205,2.15205,2821261.0
2007-05-23 15:14:00,2.15215,2.15223,2.15207,2.1522,5358180.0
2007-05-23 15:15:00,2.1521,2.15212,2.15198,2.15198,1264070.0
2007-05-23 15:16:00,2.15208,2.15244,2.15208,2.15244,2591654.0
2007-05-23 15:17:00,2.15223,2.15279,2.15206,2.15279,5070924.0
2007-05-23 15:18:00,2.15279,2.1528,2.15257,2.15257,8685441.0
2007-05-23 15:19:00,2.15251,2.15269,2.15251,2.15252,969496.0
2007-05-23 15:20:00,2.15255,2.1531,2.15255,2.15304,10403824.0
2007-05-23 15:21:00,2.15292,2.15292,2.15266,2.1529,619252.0
2007-05-23 15:22:00,2.15289,2.153,2.15283,2.153,10583961.0
2007-05-23 15:23:00,2.15302,2.15306,2.15272,2.15272,36756826.0
2007-05-23 15:24:00,2.15293,2.15326,2.15293,2.15326,1311246.0
2007-05-23 15:25:00,2.1534,2.15368,2.1534,2.15368,5135297.0
2007-05-23 15:26:00,2.15372,2.15372,2.15354,2.15354,5564568.0
2007-05-23 15:27:00,2.15338,2.15364,2.15334,2.15364,16239043.0
2007-05-23 15:28:00,2.15375,2.15408,2.15375,2.15408,1781456.0
2007-05-23 15:29:00,2.15411,2.15417,2.15411,2.15414,4215049.0
2007-05-23 15:30:00,2.15408,2.15428,2.15407,2.15422,4208621.0
2007-05-23 15:31:00,2.15422,2.15422,2.15404,2.15413,438828.0
2007-05-23 15:32:00,2.15369,2.15412,2.15369,2.1538,9316234.0
2007-05-23 15:33:00,2.15362,2.15378,2.15355,2.15378,22398964.0
2007-05-23 15:34:00,2.15377,2.15377,2.15354,2.15373,1160184.0
2007-05-23 15:35:00,2.15366,2.15366,2.15317,2.15344,4616030.0
2007-05-23 15:36:00,2.15357,2.15372,2.15356,2.15361,2746372.0
2007-05-23 15:37:00,2.15343,2.15343,2.15325,2.15327,4208857.0
2007-05-23 15:38:00,2.15334,2.15347,2.15303,2.15345,10275671.0
2007-05-23 15:39:00,2.15355,2.15358,2.15326,2.15326,21631775.0
2007-05-23 15:40:00,2.15333,2.15333,2.15321,2.15331,9933912.0
2007-05-23 15:41:00,2.15331,2.15344,2.15323,2.15331,1585257.0
2007-05-23 15:42:00,2.15334,2.15334,2.15309,2.15316,11154903.0
2007-05-23 15:43:00,2.15315,2.15315,2.15271,2.15271,3462022.0
2007-05-23 15:44:00,2.15256,2.1528,2.15256,2.1528,32245626.0
2007-05-23 15:45:00,2.15285,2.15314,2.15284,2.15284,2691923.0
2007-05-23 15:46:00,2.15268,2.15268,2.15229,2.15229,4808472.0
2007-05-23 15:47:00,2.15214,2.15253,2.15214,2.15253,1358367.0
2007-05-23 15:48:00,2.15258,2.15265,2.15247,2.15253,12787736.0
2007-05-23 15:49:00,2.15246,2.15246,2.15159,2.15159,2821466.0
2007-05-23 15:50:00,2.15156,2.15158,2.15141,2.15153,4233889.0
2007-05-23 15:51:00,2.15162,2.15162,2.15134,2.15134,4544873.0
2007-05-23 15:52:00,2.15143,2.15148,2.15131,2.15131,26130292.0
2007-05-23 15:53:00,2.15109,2.15109,2.15069,2.15093,1360831.0
2007-05-23 15:54:00,2.15097,2.1513,2.15093,2.15111,8149297.0
2007-05-23 15:55:00,2.15136,2.15136,2.15117,2.15119,3059145.0
2007-05-23 15:56:00,2.14979,2.15124,2.14979,2.15124,7544284.0
2007-05-23 15:57:00,2.15128,2.15139,2.15108,2.15108,4778865.0
2007-05-23 15:58:00,2.1509,2.15092,2.15076,2.15078,19217191.0
2007-05-23 15:59:00,2.15076,2.15099,2.15076,2.15087,28510699.0
2007-05-23 16:00:00,2.15092,2.15128,2.15092,2.15125,3828481.0
2007-05-23 16:01:00,2.1512,2.1512,2.15099,2.15099,2422820.0
2007-05-23 16:02:00,2.1511,2.15117,2.15078,2.15113,2255067.0
2007-05-23 16:03:00,2.15114,2.15118,2.15076,2.15076,14876060.0
2007-05-23 16:04:00,2.15084,2.15109,2.15084,2.15091,3274250.0
2007-05-23 16:05:00,2.15092,2.15093,2.15075,2.15083,11412214.0
2007-05-23 16:06:00,2.15083,2.15085,2.15071,2.15085,10576161.0
2007-05-23 16:07:00,2.15073,2.15083,2.15072,2.15083,453230.0
2007-05-23 16:08:00,2.15082,2.15096,2.15071,2.15096,5911806.0
2007-05-23 16:09:00,2.15096,2.15096,2.15074,2.15074,11238486.0
2007-05-23 16:10:00,2.15071,2.15071,2.15054,2.15071,315351.0
2007-05-23 16:11:00,2.15072,2.15076,2.15052,2.15064,14967374.0
2007-05-23 16:12:00,2.15067,2.15077,2.15048,2.15077,11096492.0
2007-05-23 16:13:00,2.15089,2.15108,2.15082,2.15098,691552.0
2007-05-23 16:14:00,2.15114,2.1512,2.1511,2.1512,13088302.0
2007-05-23 16:15:00,2.15125,2.15125,2.15112,2.15117,5205329.0
2007-05-23 16:16:00,2.15121,2.15126,2.15106,2.15123,4496195.0
2007-05-23 16:17:00,2.15128,2.15138,2.15119,2.15138,5731592.0
2007-05-23 16:18:00,2.15117,2.15136,2.15117,2.15136,24304012.0
2007-05-23 16:19:00,2.1514,2.15142,2.15124,2.15138,1565035.0
2007-05-23 16:20:00,2.15127,2.15134,2.15095,2.15095,5722662.0
2007-05-23 16:21:00,2.1508,2.1508,2.15026,2.15026,33923919.0
2007-05-23 16:22:00,2.15035,2.15035,2.15016,2.15029,4454871.0
2007-05-23 16:23:00,2.15035,2.15043,2.15029,2.15034,1168176.0
2007-05-23 16:24:00,2.1505,2.1507,2.15043,2.15054,8082674.0
2007-05-23 16:25:00,2.1505,2.1505,2.15038,2.15041,4977803.0
2007-05-23 16:26:00,2.15047,2.15088,2.15047,2.15083,5509637.0
2007-05-23 16:27:00,2.15085,2.15146,2.15078,2.15146,1035756.0
2007-05-23 16:28:00,2.15148,2.15164,2.15148,2.15164,2348966.0
2007-05-23 16:29:00,2.15167,2.15191,2.15167,2.15191,9316122.0
2007-05-23 16:30:00,2.15192,2.15202,2.15174,2.15183,3678278.0
2007-05-23 16:31:00,2.15182,2.15206,2.15182,2.15204,1427659.0
2007-05-23 16:32:00,2.15206,2.15212,2.15167,2.15167,4762226.0
2007-05-23 16:33:00,2.15183,2.15186,2.15162,2.15185,2394729.0
2007-05-23 16:34:00,2.1519,2.15222,2.15177,2.15222,1328131.0
2007-05-23 16:35:00,2.15227,2.15247,2.15221,2.15223,12619888.0
2007-05-23 16:36:00,2.15239,2.15243,2.15223,2.15223,11193634.0
2007-05-23 16:37:00,2.15211,2.15211,2.15193,2.152,1753256.0
2007-05-23 16:38:00,2.15191,2.15215,2.15191,2.15197,4023974.0
2007-05-23 16:39:00,2.15191,2.15195,2.15174,2.1518,11501682.0
2007-05-23 16:40:00,2.15177,2.15185,2.15164,2.15167,16980255.0
2007-05-23 16:41:00,2.15158,2.15161,2.15145,2.15161,4578840.0
2007-05-23 16:42:00,2.15165,2.15181,2.15154,2.15181,6094526.0
2007-05-23 16:43:00,2.15177,2.15201,2.15166,2.15201,4545182.0
2007-05-23 16:44:00,2.15196,2.15196,2.1517,2.15189,3690493.0
2007-05-23 16:45:00,2.15194,2.15198,2.15154,2.15154,2053883.0
2007-05-23 16:46:00,2.15135,2.15146,2.15124,2.15146,25564877.0
2007-05-23 16:47:00,2.15147,2.15147,2.1507,2.1507,12941654.0
2007-05-23 16:48:00,2.15059,2.15067,2.1505,2.15056,3100661.0
2007-05-23 16:49:00,2.15061,2.15068,2.15054,2.15054,16457259.0
2007-05-23 16:50:00,2.15058,2.15067,2.15053,2.15053,1767131.0
2007-05-23 16:51:00,2.1491,2.15085,2.1491,2.15085,687295.0
2007-05-23 16:52:00,2.15092,2.15109,2.15092,2.15096,7094063.0
2007-05-23 16:53:00,2.15085,2.15113,2.1508,2.15113,2599466.0
2007-05-23 16:54:00,2.15114,2.15147,2.15114,2.1514,23810605.0
2007-05-23 16:55:00,2.15139,2.15147,2.15107,2.15107,3414691.0
2007-05-23 16:56:00,2.15107,2.15131,2.15107,2.15131,4611616.0
2007-05-23 16:57:00,2.15126,2.15126,2.15104,2.15105,8840652.0
2007-05-23 16:58:00,2.15117,2.15121,2.15085,2.15099,6539721.0
2007-05-23 16:59:00,2.15106,2.15128,2.15106,2.15112,202635.0
2007-05-23 17:00:00,2.15115,2.15124,2.15109,2.15109,19047309.0
2007-05-23 17:01:00,2.15102,2.15102,2.15078,2.15083,8839055.0
2007-05-23 17:02:00,2.15094,2.15101,2.1509,2.15097,6750503.0
2007-05-23 17:03:00,2.15086,2.15101,2.15083,2.15083,2438578.0
2007-05-23 17:04:00,2.15076,2.15089,2.15068,2.15087,2764341.0
2007-05-23 17:05:00,2.1508,2.1508,2.15045,2.15045,4144396.0
2007-05-23 17:06:00,2.15042,2.15083,2.15042,2.15083,17101260.0
2007-05-23 17:07:00,2.15084,2.15097,2.15084,2.15095,15327674.0
2007-05-23 17:08:00,2.15106,2.15137,2.15106,2.15137,3203943.0
2007-05-23 17:09:00,2.15141,2.15142,2.15124,2.15142,3519424.0
2007-05-23 17:10:00,2.1514,2.15169,2.15109,2.15109,7146465.0
2007-05-23 17:11:00,2.15092,2.15092,2.15059,2.15069,5715213.0
2007-05-23 17:12:00,2.1507,2.15097,2.1507,2.15097,1179350.0
2007-05-23 17:13:00,2.15099,2.15126,2.15099,2.15126,6432199.0
2007-05-23 17:14:00,2.15132,2.15157,2.15132,2.15157,16613045.0
2007-05-23 17:15:00,2.15165,2.15186,2.15162,2.15186,4424142.0
2007-05-23 17:16:00,2.15178,2.15179,2.15159,2.15159,5881714.0
2007-05-23 17:17:00,2.15178,2.15187,2.15168,2.15168,10651160.0
2007-05-23 17:18:00,2.15169,2.15184,2.15165,2.15183,700410.0
2007-05-23 17:19:00,2.15179,2.15182,2.15172,2.15181,2981622.0
2007-05-23 17:20:00,2.15208,2.15246,2.15208,2.15237,1849413.0
2007-05-23 17:21:00,2.1522,2.1522,2.15188,2.15197,10095732.0
2007-05-23 17:22:00,2.15189,2.15237,2.15189,2.15237,16437570.0
2007-05-23 17:23:00,2.15242,2.1527,2.15242,2.1527,1566049.0
2007-05-23 17:24:00,2.15268,2.15268,2.1524,2.15243,5992320.0
2007-05-23 17:25:00,2.15246,2.15246,2.15229,2.15229,2479144.0
2007-05-23 17:26:00,2.15225,2.15229,2.15222,2.15229,18557337.0
2007-05-23 17:27:00,2.15245,2.15255,2.15235,2.15244,4955130.0
2007-05-23 17:28:00,2.15231,2.15261,2.15231,2.15261,4927989.0
2007-05-23 17:29:00,2.15268,2.15289,2.15266,2.15266,1994059.0
2007-05-23 17:30:00,2.15249,2.15276,2.15249,2.15275,10049852.0
2007-05-23 17:31:00,2.15288,2.1531,2.15288,2.15295,646424.0
2007-05-23 17:32:00,2.15296,2.15299,2.15282,2.1529,7473610.0
2007-05-23 17:33:00,2.15299,2.15299,2.15271,2.15271,3737241.0
2007-05-23 17:34:00,2.15261,2.15275,2.15258,2.15275,2526350.0
2007-05-23 17:35:00,2.15276,2.15304,2.15272,2.15289,26674081.0
2007-05-23 17:36:00,2.15301,2.15301,2.1526,2.15295,6014008.0
2007-05-23 17:37:00,2.153,2.15303,2.15286,2.15301,751550.0
2007-05-23 17:38:00,2.15295,2.15295,2.15278,2.15289,5565570.0
2007-05-23 17:39:00,2.15296,2.15297,2.15282,2.15282,568586.0
2007-05-23 17:40:00,2.15298,2.15298,2.1527,2.1527,2930825.0
2007-05-23 17:41:00,2.15275,2.1529,2.15272,2.15272,1291659.0
2007-05-23 17:42:00,2.1527,2.1527,2.15256,2.15256,5494109.0
2007-05-23 17:43:00,2.15254,2.15254,2.15224,2.15238,1198566.0
2007-05-23 17:44:00,2.15233,2.15246,2.15199,2.1522,11286399.0
2007-05-23 17:45:00,2.15196,2.15219,2.15196,2.15219,7176041.0
2007-05-23 17:46:00,2.15223,2.15223,2.15199,2.15223,2548244.0
2007-05-23 17:47:00,2.15227,2.15242,2.15224,2.15239,6754701.0
2007-05-23 17:48:00,2.15243,2.15287,2.15207,2.15287,8462216.0
2007-05-23 17:49:00,2.15282,2.15291,2.15268,2.15268,1983892.0
2007-05-23 17:50:00,2.15257,2.15257,2.15236,2.15239,23827435.0
2007-05-23 17:51:00,2.15234,2.15234,2.1521,2.15221,3207540.0
2007-05-23 17:52:00,2.15208,2.15228,2.15208,2.15223,751507.0
2007-05-23 17:53:00,2.15219,2.15219,2.15175,2.15175,5096265.0
2007-05-23 17:54:00,2.15174,2.15174,2.15155,2.15155,2060845.0
2007-05-23 17:55:00,2.15144,2.15146,2.1512,2.1512,1904928.0
2007-05-23 17:56:00,2.1512,2.1512,2.14969,2.151,5220173.0
2007-05-23 17:57:00,2.15094,2.15094,2.15072,2.15072,13159912.0
2007-05-23 17:58:00,2.15065,2.15066,2.15051,2.15054,10179883.0
2007-05-23 17:59:00,2.15052,2.15052,2.14984,2.14984,3942381.0
2007-05-23 18:00:00,2.14972,2.14972,2.14964,2.14964,1803087.0
2007-05-23 18:01:00,2.14968,2.14968,2.14947,2.1495,1636808.0
2007-05-23 18:02:00,2.14942,2.14942,2.14927,2.14929,14232592.0
2007-05-23 18:03:00,2.14933,2.14938,2.14918,2.14921,1470425.0
2007-05-23 18:04:00,2.14927,2.14943,2.14927,2.14935,9675897.0
2007-05-23 18:05:00,2.14929,2.14929,2.14907,2.14907,5036174.0
2007-05-23 18:06:00,2.14906,2.1492,2.14906,2.14918,7470691.0
2007-05-23 18:07:00,2.14926,2.14938,2.14925,2.14938,3668022.0
2007-05-23 18:08:00,2.14927,2.14937,2.14913,2.14913,21141959.0
2007-05-23 18:09:00,2.14903,2.14926,2.14903,2.14921,6461164.0
2007-05-23 18:10:00,2.14934,2.14946,2.14923,2.14946,1243270.0
2007-05-23 18:11:00,2.14944,2.14946,2.1493,2.14945,2939425.0
2007-05-23 18:12:00,2.14938,2.14967,2.14925,2.14967,2383249.0
2007-05-23 18:13:00,2.14967,2.14978,2.14951,2.14951,21119332.0
2007-05-23 18:14:00,2.1495,2.1495,2.14934,2.14939,3840827.0
2007-05-23 18:15:00,2.14938,2.1495,2.14925,2.14944,3781990.0
2007-05-23 18:16:00,2.1495,2.14975,2.1495,2.14975,10125407.0
2007-05-23 18:17:00,2.14976,2.14997,2.14976,2.14989,5695594.0
2007-05-23 18:18:00,2.14994,2.14995,2.14981,2.14981,6855328.0
2007-05-23 18:19:00,2.14991,2.14991,2.14963,2.14963,17226435.0
2007-05-23 18:20:00,2.14982,2.15003,2.14979,2.1499,14980020.0
2007-05-23 18:21:00,2.14965,2.14979,2.14954,2.14979,12598491.0
2007-05-23 18:22:00,2.14983,2.14987,2.14964,2.14964,15662904.0
2007-05-23 18:23:00,2.14986,2.14995,2.1497,2.14992,24874845.0
2007-05-23 18:24:00,2.14987,2.14987,2.14963,2.14965,1980912.0
2007-05-23 18:25:00,2.14953,2.14957,2.14943,2.14944,3338054.0
2007-05-23 18:26:00,2.14937,2.14959,2.14937,2.14959,1449410.0
2007-05-23 18:27:00,2.14969,2.14973,2.14968,2.1497,2995558.0
2007-05-23 18:28:00,2.14954,2.14989,2.14954,2.14954,6159315.0
2007-05-23 18:29:00,2.14939,2.14947,2.1492,2.1492,10003202.0
2007-05-23 18:30:00,2.14929,2.14961,2.14929,2.14951,18150560.0
2007-05-23 18:31:00,2.14937,2.14946,2.14906,2.14946,2966347.0
2007-05-23 18:32:00,2.14957,2.14982,2.14956,2.14982,2826657.0
2007-05-23 18:33:00,2.14975,2.14976,2.14968,2.14968,3940940.0
2007-05-23 18:34:00,2.14972,2.14975,2.14954,2.14954,845788.0
2007-05-23 18:35:00,2.14972,2.14972,2.14954,2.14954,11559889.0
2007-05-23 18:36:00,2.14961,2.14963,2.14951,2.14955,9720356.0
2007-05-23 18:37:00,2.14951,2.14955,2.14933,2.14933,1059844.0
2007-05-23 18:38:00,2.14936,2.1494,2.1493,2.14932,3298207.0
2007-05-23 18:39:00,2.14936,2.14953,2.14936,2.14953,1810597.0
2007-05-23 18:40:00,2.14943,2.14955,2.14943,2.1495,3453523.0
2007-05-23 18:41:00,2.14962,2.14971,2.14948,2.14948,1767687.0
2007-05-23 18:42:00,2.14945,2.14972,2.14941,2.14963,6457265.0
2007-05-23 18:43:00,2.14969,2.14969,2.14932,2.14932,2829609.0
2007-05-23 18:44:00,2.14974,2.15008,2.14974,2.15,31276239.0
2007-05-23 18:45:00,2.15018,2.15049,2.1501,2.15049,2431824.0
2007-05-23 18:46:00,2.15047,2.15047,2.1503,2.15042,17464426.0
2007-05-23 18:47:00,2.15031,2.15044,2.15023,2.15023,1198918.0
2007-05-23 18:48:00,2.15028,2.15067,2.15028,2.15044,4312214.0
2007-05-23 18:49:00,2.15052,2.15061,2.15033,2.15061,12008823.0
2007-05-23 18:50:00,2.15055,2.15076,2.15055,2.15076,800387.0
2007-05-23 18:51:00,2.15076,2.15088,2.15071,2.15082,35516834.0
2007-05-23 18:52:00,2.1507,2.1507,2.15025,2.15036,3437139.0
2007-05-23 18:53:00,2.15038,2.15042,2.15028,2.15038,12005738.0
2007-05-23 18:54:00,2.15038,2.15045,2.15026,2.15043,2381616.0
2007-05-23 18:55:00,2.15043,2.15046,2.15031,2.15046,3078386.0
2007-05-23 18:56:00,2.15046,2.15046,2.14997,2.15001,6079906.0
2007-05-23 18:57:00,2.14997,2.15008,2.14996,2.15008,17027906.0
2007-05-23 18:58:00,2.15,2.15004,2.14995,2.14999,10993170.0
2007-05-23 18:59:00,2.15004,2.15008,2.15001,2.15005,1200061.0
2007-05-23 19:00:00,2.15002,2.15008,2.14989,2.15001,10610912.0
2007-05-23 19:01:00,2.15016,2.15036,2.15007,2.15036,296339.0
2007-05-23 19:02:00,2.15029,2.15029,2.15005,2.15005,3866389.0
2007-05-23 19:03:00,2.15027,2.15048,2.15027,2.15046,5766791.0
2007-05-23 19:04:00,2.15041,2.15041,2.15013,2.15028,10095162.0
2007-05-23 19:05:00,2.15047,2.15049,2.15035,2.15042,6575455.0
2007-05-23 19:06:00,2.15035,2.15053,2.15021,2.15021,5276275.0
2007-05-23 19:07:00,2.15015,2.15028,2.14985,2.15013,1279690.0
2007-05-23 19:08:00,2.15012,2.15032,2.15001,2.15014,5896825.0
2007-05-23 19:09:00,2.1501,2.15015,2.1501,2.15015,3949340.0
2007-05-23 19:10:00,2.15018,2.15018,2.14998,2.15008,4145220.0
2007-05-23 19:11:00,2.15014,2.15022,2.15009,2.15009,1068162.0
2007-05-23 19:12:00,2.1499,2.14996,2.14977,2.14983,14740908.0
2007-05-23 19:13:00,2.14979,2.14989,2.14971,2.14978,1891755.0
2007-05-23 19:14:00,2.14966,2.14966,2.1495,2.1495,500417.0
2007-05-23 19:15:00,2.14943,2.14957,2.14911,2.14957,18116873.0
2007-05-23 19:16:00,2.14962,2.14969,2.14955,2.14956,4912939.0
2007-05-23 19:17:00,2.14957,2.1498,2.14955,2.14955,7541661.0
2007-05-23 19:18:00,2.1495,2.14962,2.1495,2.14962,4685995.0
2007-05-23 19:19:00,2.14965,2.1498,2.14962,2.1498,4436679.0
2007-05-23 19:20:00,2.1499,2.15,2.14982,2.14998,2699934.0
2007-05-23 19:21:00,2.15004,2.15011,2.14994,2.15011,3338564.0
2007-05-23 19:22:00,2.1501,2.15016,2.15003,2.15008,2994897.0
2007-05-23 19:23:00,2.15002,2.15007,2.14997,2.15001,8239555.0
2007-05-23 19:24:00,2.14991,2.14991,2.14937,2.14937,1503629.0
2007-05-23 19:25:00,2.14999,2.1502,2.14994,2.14994,9178091.0
2007-05-23 19:26:00,2.14984,2.14984,2.1497,2.14976,8916126.0
2007-05-23 19:27:00,2.14972,2.14993,2.14969,2.14983,5175068.0
2007-05-23 19:28:00,2.14977,2.14977,2.14951,2.14951,17147753.0
2007-05-23 19:29:00,2.14943,2.14953,2.14922,2.14953,20629774.0
2007-05-23 19:30:00,2.14958,2.14977,2.14958,2.14974,2244524.0
2007-05-23 19:31:00,2.14972,2.14979,2.14969,2.14969,1551343.0
2007-05-23 19:32:00,2.14968,2.14968,2.14943,2.14943,7064884.0
2007-05-23 19:33:00,2.14935,2.14935,2.14894,2.14894,4671663.0
2007-05-23 19:34:00,2.14895,2.14913,2.14894,2.14913,4781697.0
2007-05-23 19:35:00,2.14901,2.14901,2.14876,2.14878,5726098.0
2007-05-23 19:36:00,2.14882,2.14921,2.14882,2.14894,3648075.0
2007-05-23 19:37:00,2.14896,2.14964,2.14896,2.14964,965582.0
2007-05-23 19:38:00,2.14963,2.14978,2.14957,2.14978,3445265.0
2007-05-23 19:39:00,2.14979,2.14979,2.14966,2.14966,2460004.0
2007-05-23 19:40:00,2.14952,2.14952,2.14941,2.14943,6730274.0
2007-05-23 19:41:00,2.1495,2.14968,2.14945,2.14968,15506183.0
2007-05-23 19:42:00,2.1496,2.1496,2.1492,2.14945,20948434.0
2007-05-23 19:43:00,2.14951,2.14957,2.14933,2.14933,1775865.0
2007-05-23 19:44:00,2.1495,2.14956,2.14937,2.14937,10729935.0
2007-05-23 19:45:00,2.14925,2.14947,2.14903,2.14947,3293446.0
2007-05-23 19:46:00,2.14952,2.14994,2.14952,2.14994,25141899.0
2007-05-23 19:47:00,2.15014,2.15033,2.15011,2.15014,3295810.0
2007-05-23 19:48:00,2.15008,2.15018,2.1497,2.15018,13347328.0
2007-05-23 19:49:00,2.15013,2.15032,2.15013,2.15027,11387993.0
2007-05-23 19:50:00,2.15012,2.15028,2.14983,2.15002,55630153.0
2007-05-23 19:51:00,2.15008,2.15038,2.15008,2.15029,5859398.0
2007-05-23 19:52:00,2.14888,2.15036,2.14888,2.15036,2855550.0
2007-05-23 19:53:00,2.1504,2.15042,2.15014,2.15014,3402596.0
2007-05-23 19:54:00,2.15011,2.15011,2.14985,2.14986,2109471.0
2007-05-23 19:55:00,2.14969,2.14969,2.14937,2.14967,3782078.0
2007-05-23 19:56:00,2.1497,2.14979,2.14954,2.14979,4870613.0
2007-05-23 19:57:00,2.14986,2.14991,2.14948,2.14948,548934.0
2007-05-23 19:58:00,2.14989,2.14997,2.14982,2.14986,13373756.0
2007-05-23 19:59:00,2.15001,2.15028,2.14992,2.15028,18501317.0
2007-05-23 20:00:00,2.15024,2.15024,2.15,2.15014,19219794.0
2007-05-23 20:01:00,2.15012,2.15012,2.14996,2.14996,16375625.0
2007-05-23 20:02:00,2.14988,2.14988,2.14948,2.14964,548713.0
2007-05-23 20:03:00,2.14987,2.15019,2.14987,2.15006,15623134.0
2007-05-23 20:04:00,2.15014,2.15026,2.15013,2.15013,2697886.0
2007-05-23 20:05:00,2.15014,2.15044,2.15001,2.15044,10738496.0
2007-05-23 20:06:00,2.15059,2.15098,2.15059,2.15098,5479065.0
2007-05-23 20:07:00,2.1509,2.1511,2.1509,2.151,1133340.0
2007-05-23 20:08:00,2.15112,2.15115,2.1511,2.15112,438788.0
2007-05-23 20:09:00,2.15105,2.1511,2.151,2.1511,23210434.0
2007-05-23 20:10:00,2.15097,2.1511,2.15097,2.15103,3342918.0
2007-05-23 20:11:00,2.15101,2.1511,2.15092,2.1511,3992159.0
2007-05-23 20:12:00,2.15105,2.15105,2.15087,2.15087,23193435.0
2007-05-23 20:13:00,2.15076,2.15076,2.15046,2.15062,1529202.0
2007-05-23 20:14:00,2.15063,2.15092,2.15063,2.15078,26465906.0
2007-05-23 20:15:00,2.15072,2.15072,2.15036,2.15043,2779269.0
2007-05-23 20:16:00,2.15029,2.15053,2.15029,2.15053,2795924.0
2007-05-23 20:17:00,2.15054,2.1507,2.15054,2.1507,2145737.0
2007-05-23 20:18:00,2.15062,2.15064,2.15056,2.15056,3453695.0
2007-05-23 20:19:00,2.15061,2.1507,2.15061,2.1507,1983931.0
2007-05-23 20:20:00,2.1507,2.1507,2.15061,2.15061,4312032.0
2007-05-23 20:21:00,2.1506,2.15063,2.15042,2.15042,13501962.0
2007-05-23 20:22:00,2.15055,2.1509,2.15055,2.15075,11823820.0
2007-05-23 20:23:00,2.15095,2.15118,2.15095,2.15118,10855378.0
2007-05-23 20:24:00,2.15109,2.15137,2.15109,2.15126,1536993.0
2007-05-23 20:25:00,2.15128,2.15128,2.15105,2.15105,5789109.0
2007-05-23 20:26:00,2.15111,2.15119,2.15111,2.15114,1682147.0
2007-05-23 20:27:00,2.15102,2.15131,2.15087,2.15131,8784358.0
2007-05-23 20:28:00,2.1513,2.1515,2.1513,2.15142,4943448.0
2007-05-23 20:29:00,2.15155,2.15166,2.15144,2.15157,12550850.0
2007-05-23 20:30:00,2.15152,2.15152,2.15112,2.15112,4112401.0
2007-05-23 20:31:00,2.15098,2.15098,2.15068,2.15089,8108920.0
2007-05-23 20:32:00,2.15102,2.15106,2.1508,2.15106,1903548.0
2007-05-23 20:33:00,2.1511,2.1511,2.15088,2.15102,3020775.0
2007-05-23 20:34:00,2.15096,2.15096,2.15072,2.15082,1470865.0
2007-05-23 20:35:00,2.15071,2.15073,2.15065,2.15073,7065097.0
2007-05-23 20:36:00,2.15074,2.15077,2.15073,2.15077,4551213.0
2007-05-23 20:37:00,2.1507,2.1507,2.15033,2.15033,11181598.0
2007-05-23 20:38:00,2.15042,2.15055,2.15042,2.15049,3070320.0
2007-05-23 20:39:00,2.15059,2.15085,2.15059,2.15085,2196567.0
2007-05-23 20:40:00,2.15086,2.15089,2.15083,2.15089,1564034.0
2007-05-23 20:41:00,2.15099,2.15108,2.15086,2.15092,2090405.0
2007-05-23 20:42:00,2.15091,2.151,2.15081,2.151,15265504.0
2007-05-23 20:43:00,2.15088,2.151,2.15082,2.151,1181387.0
2007-05-23 20:44:00,2.15087,2.151,2.15085,2.15091,2497887.0
2007-05-23 20:45:00,2.15088,2.15088,2.1507,2.15071,696037.0
2007-05-23 20:46:00,2.15073,2.15076,2.15066,2.15076,26434889.0
2007-05-23 20:47:00,2.15076,2.15076,2.15046,2.1505,5064456.0
2007-05-23 20:48:00,2.15058,2.15076,2.15058,2.15062,3404474.0
2007-05-23 20:49:00,2.15061,2.15061,2.15052,2.15061,31516748.0
2007-05-23 20:50:00,2.15059,2.15065,2.15054,2.15056,6501698.0
2007-05-23 20:51:00,2.15021,2.15067,2.15021,2.15039,1686993.0
2007-05-23 20:52:00,2.1503,2.1503,2.15004,2.15029,5152065.0
2007-05-23 20:53:00,2.15029,2.15037,2.14917,2.14917,8209322.0
2007-05-23 20:54:00,2.14909,2.14912,2.14895,2.14895,2303751.0
2007-05-23 20:55:00,2.14896,2.14913,2.14896,2.14911,1416165.0
2007-05-23 20:56:00,2.14894,2.14904,2.14866,2.14888,2420971.0
2007-05-23 20:57:00,2.14895,2.14895,2.14868,2.14882,1639216.0
2007-05-23 20:58:00,2.14894,2.14918,2.14894,2.14918,3976833.0
2007-05-23 20:59:00,2.14925,2.15013,2.14925,2.15013,4773904.0
2007-05-23 21:00:00,2.14996,2.15015,2.14989,2.14989,2042761.0
2007-05-23 21:01:00,2.14964,2.14974,2.14964,2.14974,8284788.0
2007-05-23 21:02:00,2.14986,2.14999,2.14986,2.14988,18607318.0
2007-05-23 21:03:00,2.1499,2.14992,2.14977,2.14977,7690026.0
2007-05-23 21:04:00,2.14983,2.14998,2.1497,2.1497,5193747.0
2007-05-23 21:05:00,2.14967,2.14967,2.14953,2.14966,8231305.0
2007-05-23 21:06:00,2.1498,2.15,2.1498,2.15,8581613.0
2007-05-23 21:07:00,2.14994,2.14994,2.14975,2.14984,4667109.0
2007-05-23 21:08:00,2.14991,2.1501,2.14991,2.1501,3421552.0
2007-05-23 21:09:00,2.15013,2.15026,2.15008,2.15014,6361661.0
2007-05-23 21:10:00,2.15009,2.15009,2.14998,2.14998,8201610.0
2007-05-23 21:11:00,2.14991,2.14993,2.14972,2.14993,7250689.0
2007-05-23 21:12:00,2.15003,2.15011,2.14996,2.14997,2124416.0
2007-05-23 21:13:00,2.14988,2.14988,2.14937,2.14963,2296179.0
2007-05-23 21:14:00,2.14967,2.14972,2.1496,2.14966,2495602.0
2007-05-23 21:15:00,2.1497,2.15023,2.1497,2.15023,7977515.0
2007-05-23 21:16:00,2.15019,2.15019,2.14981,2.14981,1441962.0
2007-05-23 21:17:00,2.14967,2.14967,2.14951,2.14965,16908554.0
2007-05-23 21:18:00,2.14963,2.15013,2.14963,2.15013,37190372.0
2007-05-23 21:19:00,2.15,2.1503,2.15,2.1502,34729550.0
2007-05-23 21:20:00,2.15029,2.15029,2.15,2.15,4086254.0
2007-05-23 21:21:00,2.15,2.15,2.14962,2.14962,4046691.0
2007-05-23 21:22:00,2.14954,2.14954,2.14931,2.1494,941681.0
2007-05-23 21:23:00,2.14932,2.14932,2.14913,2.14924,2385579.0
2007-05-23 21:24:00,2.14939,2.14943,2.14935,2.14935,2454686.0
2007-05-23 21:26:00,2.14938,2.14938,2.14789,2.14926,16544398.0
2007-05-23 21:27:00,2.1493,2.14933,2.14926,2.14926,19640647.0
2007-05-23 21:28:00,2.14927,2.14933,2.14916,2.14924,1802181.0
2007-05-23 21:29:00,2.1492,2.14932,2.14918,2.14932,4613396.0
2007-05-23 21:30:00,2.14942,2.14943,2.14928,2.14929,1813928.0
2007-05-23 21:32:00,2.14933,2.14949,2.14931,2.14949,4412143.0
2007-05-23 21:34:00,2.14943,2.14948,2.1493,2.1493,10064285.0
2007-05-23 21:35:00,2.14918,2.14918,2.14863,2.1488,14097879.0
2007-05-23 21:36:00,2.14899,2.14911,2.14899,2.14911,5781595.0
2007-05-23 21:37:00,2.14906,2.14913,2.14887,2.14904,1468828.0
2007-05-23 21:38:00,2.14896,2.14896,2.14848,2.14867,2303114.0
2007-05-23 21:39:00,2.14888,2.14921,2.14888,2.14921,2513431.0
2007-05-23 21:40:00,2.14923,2.14923,2.14882,2.14882,4326591.0
2007-05-23 21:41:00,2.14887,2.14887,2.14854,2.14865,7381295.0
2007-05-23 21:42:00,2.14882,2.14882,2.14869,2.1488,3352960.0
2007-05-23 21:43:00,2.14872,2.14872,2.14806,2.14806,4585877.0
2007-05-23 21:44:00,2.14787,2.14787,2.14762,2.14777,6495273.0
2007-05-23 21:45:00,2.14794,2.14831,2.14775,2.14831,10314879.0
2007-05-23 21:46:00,2.14815,2.14824,2.14807,2.14807,8480464.0
2007-05-23 21:47:00,2.14831,2.14842,2.14804,2.14829,2119659.0
2007-05-23 21:48:00,2.14831,2.14843,2.14825,2.14825,2511336.0
2007-05-23 21:49:00,2.14805,2.14809,2.14782,2.14782,8841021.0
2007-05-23 21:50:00,2.14813,2.14826,2.14778,2.14826,4682479.0
2007-05-23 21:51:00,2.14833,2.14852,2.14833,2.14852,6018412.0
2007-05-23 21:52:00,2.14858,2.14873,2.14854,2.14854,2937233.0
2007-05-23 21:53:00,2.14853,2.14853,2.14806,2.14806,10359543.0
2007-05-23 21:54:00,2.1482,2.14855,2.1482,2.14841,21395074.0
2007-05-23 21:55:00,2.14831,2.14848,2.14831,2.14848,3095644.0
2007-05-23 21:56:00,2.14844,2.14861,2.14836,2.14861,2966561.0
2007-05-23 21:57:00,2.14865,2.14865,2.14834,2.14844,12698962.0
2007-05-23 21:58:00,2.14857,2.14865,2.14848,2.14865,3675421.0
2007-05-23 21:59:00,2.1487,2.14874,2.14865,2.14867,7348576.0
2007-05-23 22:00:00,2.14867,2.14867,2.14849,2.1486,1373112.0
2007-05-23 22:01:00,2.14861,2.14879,2.14861,2.14879,22620415.0
2007-05-23 22:02:00,2.14875,2.14875,2.1486,2.1487,2117929.0
2007-05-23 22:03:00,2.14863,2.14873,2.14855,2.14857,1886743.0
2007-05-23 22:04:00,2.1484,2.14866,2.14833,2.14846,6945265.0
2007-05-23 22:05:00,2.14845,2.14863,2.14836,2.14836,2593769.0
2007-05-23 22:06:00,2.14821,2.14864,2.14821,2.14856,9227282.0
2007-05-23 22:07:00,2.14863,2.14877,2.14851,2.14851,16650970.0
2007-05-23 22:08:00,2.14841,2.14849,2.14809,2.14845,13651833.0
2007-05-23 22:09:00,2.14862,2.14887,2.14862,2.14883,9027006.0
2007-05-23 22:10:00,2.14899,2.14906,2.14865,2.14888,8692020.0
2007-05-23 22:11:00,2.14911,2.14922,2.14909,2.14922,19334358.0
2007-05-23 22:12:00,2.14919,2.14919,2.1489,2.1489,7302808.0
2007-05-23 22:13:00,2.14882,2.14906,2.14882,2.14891,1239934.0
2007-05-23 22:14:00,2.14897,2.14903,2.14897,2.14903,1752159.0
2007-05-23 22:15:00,2.14918,2.14944,2.14918,2.14944,18313138.0
2007-05-23 22:16:00,2.14971,2.1498,2.14965,2.1498,21456201.0
2007-05-23 22:17:00,2.14982,2.14982,2.14961,2.14971,10865247.0
2007-05-23 22:18:00,2.14982,2.14992,2.14982,2.14988,1622238.0
2007-05-23 22:19:00,2.14977,2.14977,2.14947,2.1496,30205182.0
2007-05-23 22:20:00,2.14952,2.14973,2.14952,2.14958,2243818.0
2007-05-23 22:21:00,2.14955,2.14962,2.14945,2.14962,2224037.0
2007-05-23 22:22:00,2.14974,2.14989,2.14958,2.14958,5311262.0
2007-05-23 22:23:00,2.14962,2.14974,2.14942,2.14974,2842801.0
2007-05-23 22:24:00,2.14989,2.14995,2.14981,2.14989,2024380.0
2007-05-23 22:25:00,2.15006,2.15006,2.1498,2.14982,9466504.0
2007-05-23 22:26:00,2.1499,2.15002,2.14984,2.15002,8469968.0
2007-05-23 22:27:00,2.14996,2.14996,2.14957,2.14957,21826243.0
2007-05-23 22:28:00,2.14983,2.14983,2.14955,2.14955,5139112.0
2007-05-23 22:29:00,2.14947,2.14947,2.14906,2.14942,27116944.0
2007-05-23 22:30:00,2.1495,2.1495,2.14939,2.14939,16866225.0
2007-05-23 22:31:00,2.14956,2.14958,2.14937,2.14951,9687676.0
2007-05-23 22:32:00,2.14955,2.14955,2.14937,2.14946,5553086.0
2007-05-23 22:33:00,2.14942,2.14955,2.14942,2.1495,11695661.0
2007-05-23 22:34:00,2.14931,2.14946,2.14931,2.14938,10356268.0
2007-05-23 22:35:00,2.14943,2.14971,2.14943,2.14971,1841707.0
2007-05-23 22:36:00,2.14979,2.14979,2.14959,2.14971,871316.0
2007-05-23 22:37:00,2.14981,2.14991,2.14981,2.14982,3924750.0
2007-05-23 22:38:00,2.14994,2.15011,2.14989,2.15011,5754861.0
2007-05-23 22:39:00,2.15008,2.15019,2.15002,2.15012,4560456.0
2007-05-23 22:40:00,2.15019,2.15019,2.14998,2.15004,6463304.0
2007-05-23 22:41:00,2.15001,2.15001,2.14988,2.14997,8871115.0
2007-05-23 22:42:00,2.14998,2.15016,2.14997,2.15016,8956944.0
2007-05-23 22:43:00,2.15021,2.15031,2.15021,2.15023,7062035.0
2007-05-23 22:44:00,2.15022,2.15022,2.14959,2.14982,29326791.0
2007-05-23 22:45:00,2.15005,2.15016,2.15005,2.15016,24380939.0
2007-05-23 22:46:00,2.15011,2.15011,2.14996,2.14998,3185202.0
2007-05-23 22:47:00,2.14994,2.14994,2.14968,2.14968,17961208.0
2007-05-23 22:48:00,2.14973,2.14973,2.14946,2.14966,9567337.0
2007-05-23 22:49:00,2.14966,2.14989,2.14966,2.14985,3362192.0
2007-05-23 22:50:00,2.14979,2.15002,2.14979,2.15002,6034170.0
2007-05-23 22:51:00,2.15004,2.15004,2.15001,2.15001,9872863.0
2007-05-23 22:52:00,2.14993,2.14993,2.14976,2.14976,6773904.0
2007-05-23 22:53:00,2.14972,2.14978,2.14952,2.14952,811360.0
2007-05-23 22:54:00,2.14945,2.14946,2.14929,2.14946,6081985.0
2007-05-23 22:55:00,2.14962,2.14996,2.14962,2.14996,14940023.0
2007-05-23 22:56:00,2.14999,2.14999,2.14965,2.14965,1803246.0
2007-05-23 22:57:00,2.14948,2.14948,2.14905,2.14905,1279435.0
2007-05-23 22:58:00,2.14892,2.14892,2.14867,2.14867,6731766.0
2007-05-23 22:59:00,2.14881,2.14924,2.14881,2.14924,1873213.0
2007-05-23 23:00:00,2.14921,2.14921,2.14905,2.14905,10355975.0
2007-05-23 23:01:00,2.1491,2.14943,2.1491,2.1493,5756996.0
2007-05-23 23:02:00,2.14939,2.14945,2.14929,2.14929,2166789.0
2007-05-23 23:03:00,2.1492,2.14928,2.14915,2.14922,10280341.0
2007-05-23 23:04:00,2.14918,2.14967,2.14911,2.14911,7534394.0
2007-05-23 23:05:00,2.14906,2.14906,2.14876,2.14876,2201181.0
2007-05-23 23:06:00,2.14877,2.1492,2.14877,2.1492,3535874.0
2007-05-23 23:07:00,2.14937,2.14968,2.14937,2.14968,15157437.0
2007-05-23 23:08:00,2.14957,2.14977,2.14957,2.1497,12818014.0
2007-05-23 23:09:00,2.14978,2.15032,2.14978,2.1502,6448570.0
2007-05-23 23:10:00,2.15022,2.15022,2.14988,2.14988,4641365.0
2007-05-23 23:11:00,2.14987,2.14989,2.14979,2.14981,6085924.0
2007-05-23 23:12:00,2.14964,2.14964,2.14925,2.14925,4336401.0
2007-05-23 23:13:00,2.14949,2.14961,2.14934,2.14934,12106057.0
2007-05-23 23:14:00,2.14928,2.14928,2.14908,2.1491,3254592.0
2007-05-23 23:15:00,2.14907,2.14932,2.14907,2.14923,3004528.0
2007-05-23 23:16:00,2.1494,2.14945,2.14928,2.14928,2929410.0
2007-05-23 23:17:00,2.149,2.14908,2.14886,2.14906,5078752.0
2007-05-23 23:18:00,2.14926,2.14932,2.14924,2.14927,3605644.0
2007-05-23 23:19:00,2.1493,2.1493,2.14915,2.14923,14234000.0
2007-05-23 23:20:00,2.14932,2.14952,2.1493,2.1493,2481377.0
2007-05-23 23:21:00,2.14913,2.14963,2.14913,2.14963,1795123.0
2007-05-23 23:22:00,2.1497,2.1499,2.1496,2.1497,17915065.0
2007-05-23 23:23:00,2.14944,2.14967,2.14943,2.14967,3280294.0
2007-05-23 23:24:00,2.14964,2.14964,2.1495,2.1495,4674550.0
2007-05-23 23:25:00,2.14966,2.14966,2.14944,2.1495,10179631.0
2007-05-23 23:26:00,2.14952,2.14952,2.14917,2.14917,6151758.0
2007-05-23 23:27:00,2.14902,2.14902,2.14872,2.14886,15039415.0
2007-05-23 23:28:00,2.14907,2.14935,2.14907,2.14917,5104479.0
2007-05-23 23:29:00,2.14911,2.14912,2.14899,2.14903,2943767.0
2007-05-23 23:30:00,2.14905,2.14914,2.14905,2.14908,2949592.0
2007-05-23 23:31:00,2.14903,2.14903,2.14893,2.14897,9468199.0
2007-05-23 23:32:00,2.1491,2.14945,2.1491,2.14945,3886257.0
2007-05-23 23:33:00,2.14948,2.14948,2.14936,2.14944,13330404.0
2007-05-23 23:34:00,2.14944,2.14972,2.14944,2.14962,3302045.0
2007-05-23 23:35:00,2.14943,2.14961,2.14936,2.14961,6695804.0
2007-05-23 23:36:00,2.1497,2.14988,2.14962,2.14988,1483830.0
2007-05-23 23:37:00,2.14984,2.14995,2.14973,2.14995,9453163.0
2007-05-23 23:38:00,2.15004,2.15011,2.14996,2.14996,2118544.0
2007-05-23 23:39:00,2.14966,2.1497,2.14951,2.14951,7483425.0
2007-05-23 23:40:00,2.1497,2.14974,2.14937,2.14937,8699995.0
2007-05-23 23:41:00,2.14929,2.14957,2.14929,2.14952,5986022.0
2007-05-23 23:42:00,2.1495,2.1495,2.14932,2.14939,1407247.0
2007-05-23 23:43:00,2.14966,2.14966,2.14938,2.14938,12586345.0
2007-05-23 23:44:00,2.14942,2.14942,2.14913,2.14915,6956910.0
2007-05-23 23:45:00,2.14891,2.14912,2.1488,2.14912,10477787.0
2007-05-23 23:46:00,2.14928,2.14928,2.14918,2.14918,785084.0
2007-05-23 23:47:00,2.14925,2.1495,2.14913,2.14944,20860492.0
2007-05-23 23:48:00,2.14939,2.1496,2.14933,2.1496,1743796.0
2007-05-23 23:49:00,2.14971,2.14973,2.14964,2.14973,7242779.0
2007-05-23 23:50:00,2.14986,2.15042,2.14986,2.15042,2163882.0
2007-05-23 23:51:00,2.15042,2.15065,2.15042,2.15054,6017237.0
2007-05-23 23:52:00,2.15069,2.15104,2.15066,2.15104,4748147.0
2007-05-23 23:53:00,2.15095,2.15095,2.15038,2.15049,7972890.0
2007-05-23 23:54:00,2.1509,2.15104,2.1509,2.15104,1106652.0
2007-05-23 23:55:00,2.15104,2.1512,2.15091,2.15091,2247156.0
2007-05-23 23:56:00,2.15087,2.15087,2.15069,2.15069,24814670.0
2007-05-23 23:57:00,2.15063,2.15067,2.15048,2.15057,13533164.0
2007-05-23 23:58:00,2.15061,2.15061,2.15044,2.15047,1350683.0
2007-05-23 23:59:00,2.15054,2.15069,2.15012,2.15069,3163590.0
2007-05-24 00:00:00,2.15052,2.15052,2.1502,2.1502,5636817.0
2007-05-24 00:01:00,2.15007,2.15007,2.14984,2.14998,16508728.0
2007-05-24 00:02:00,2.15017,2.15036,2.15005,2.15005,10501449.0
2007-05-24 00:03:00,2.14998,2.14998,2.14965,2.14975,5364671.0
2007-05-24 00:04:00,2.14995,2.15002,2.14982,2.14982,4590316.0
2007-05-24 00:05:00,2.14978,2.14997,2.14978,2.14997,13161653.0
2007-05-24 00:06:00,2.14994,2.14994,2.14974,2.14977,7782645.0
2007-05-24 00:07:00,2.14989,2.14996,2.14984,2.14984,23454317.0
2007-05-24 00:08:00,2.14998,2.15021,2.14997,2.15021,5656368.0
2007-05-24 00:09:00,2.14993,2.14993,2.14971,2.14987,12798048.0
2007-05-24 00:10:00,2.14989,2.15028,2.14989,2.15012,3788186.0
2007-05-24 00:11:00,2.14998,2.15029,2.14998,2.15029,16788549.0
2007-05-24 00:12:00,2.15027,2.15035,2.15027,2.15033,7889993.0
2007-05-24 00:13:00,2.15029,2.15029,2.15008,2.15008,16232842.0
2007-05-24 00:14:00,2.14989,2.14989,2.14964,2.14981,17059939.0
2007-05-24 00:15:00,2.15008,2.15033,2.15008,2.15033,8193391.0
2007-05-24 00:16:00,2.15034,2.15046,2.15025,2.15046,3189037.0
2007-05-24 00:17:00,2.15041,2.15041,2.14992,2.14992,3374887.0
2007-05-24 00:18:00,2.15019,2.15027,2.15009,2.15015,1995875.0
2007-05-24 00:19:00,2.1499,2.1499,2.14966,2.14989,1440086.0
2007-05-24 00:20:00,2.15014,2.15029,2.15014,2.15016,11023227.0
2007-05-24 00:21:00,2.15029,2.15049,2.15029,2.15049,3388370.0
2007-05-24 00:22:00,2.15045,2.15051,2.1503,2.15039,7675125.0
2007-05-24 00:23:00,2.15013,2.15013,2.14989,2.15012,4163095.0
2007-05-24 00:24:00,2.15052,2.15071,2.15052,2.15065,6452444.0
2007-05-24 00:25:00,2.15061,2.15074,2.15058,2.15074,5307995.0
2007-05-24 00:26:00,2.15067,2.15072,2.1504,2.1504,5204228.0
2007-05-24 00:27:00,2.15037,2.15037,2.15002,2.15004,13037928.0
2007-05-24 00:28:00,2.15025,2.15037,2.15015,2.15025,2651745.0
2007-05-24 00:29:00,2.15009,2.15021,2.15005,2.15021,17625249.0
2007-05-24 00:30:00,2.15005,2.1505,2.15005,2.1505,3077311.0
2007-05-24 00:31:00,2.15045,2.15045,2.15023,2.15044,9421652.0
2007-05-24 00:32:00,2.15056,2.15063,2.15048,2.15048,962725.0
2007-05-24 00:33:00,2.15033,2.15033,2.15017,2.15026,4545779.0
2007-05-24 00:34:00,2.15025,2.15055,2.15021,2.15021,6118625.0
2007-05-24 00:35:00,2.15018,2.15032,2.15011,2.15032,9800111.0
2007-05-24 00:36:00,2.15045,2.1506,2.15036,2.1506,9178968.0
2007-05-24 00:37:00,2.15072,2.15072,2.15051,2.15053,3887558.0
2007-05-24 00:38:00,2.15039,2.15095,2.15039,2.15095,5772220.0
2007-05-24 00:39:00,2.15089,2.15089,2.15023,2.15023,9689027.0
2007-05-24 00:40:00,2.15031,2.15069,2.15031,2.15069,15095124.0
2007-05-24 00:41:00,2.15059,2.15063,2.15038,2.15038,13349216.0
2007-05-24 00:42:00,2.15032,2.15039,2.15022,2.15039,3181310.0
2007-05-24 00:43:00,2.15033,2.15033,2.14975,2.15029,13575008.0
2007-05-24 00:44:00,2.15032,2.15032,2.15017,2.15026,6521682.0
2007-05-24 00:45:00,2.15036,2.15045,2.15034,2.15045,524870.0
2007-05-24 00:46:00,2.1505,2.15079,2.1505,2.15073,403566.0
2007-05-24 00:47:00,2.15052,2.15056,2.15034,2.1504,17027264.0
2007-05-24 00:48:00,2.15046,2.15069,2.15046,2.15057,18299167.0
2007-05-24 00:49:00,2.15044,2.15055,2.15025,2.15055,5089794.0
2007-05-24 00:50:00,2.15066,2.15068,2.15052,2.15052,6404419.0
2007-05-24 00:52:00,2.15062,2.1508,2.15053,2.1508,3899770.0
2007-05-24 00:53:00,2.15078,2.15078,2.15059,2.15059,23893261.0
2007-05-24 00:54:00,2.15051,2.15061,2.15007,2.15016,2051113.0
2007-05-24 00:56:00,2.15008,2.15068,2.15008,2.15048,3206068.0
2007-05-24 00:58:00,2.15061,2.15096,2.15061,2.15096,20702671.0
2007-05-24 00:59:00,2.15094,2.15118,2.15094,2.15118,10328989.0
2007-05-24 01:00:00,2.15133,2.15133,2.15098,2.15098,827317.0
2007-05-24 01:01:00,2.15078,2.15078,2.15051,2.15071,3882383.0
2007-05-24 01:02:00,2.15091,2.1513,2.15091,2.15127,9308905.0
2007-05-24 01:03:00,2.15106,2.15115,2.15035,2.15035,13831563.0
2007-05-24 01:04:00,2.1504,2.15072,2.1504,2.15064,4409913.0
2007-05-24 01:05:00,2.15081,2.15103,2.15081,2.151,4521105.0
2007-05-24 01:06:00,2.15093,2.1511,2.15085,2.1511,6761571.0
2007-05-24 01:07:00,2.1511,2.15124,2.1511,2.1512,51269154.0
2007-05-24 01:08:00,2.15136,2.15136,2.15131,2.15131,336510.0
2007-05-24 01:09:00,2.15117,2.15129,2.15105,2.1512,4254039.0
2007-05-24 01:10:00,2.15124,2.15124,2.15112,2.15112,1287068.0
2007-05-24 01:11:00,2.15132,2.15167,2.15126,2.15167,2627739.0
2007-05-24 01:12:00,2.15164,2.15165,2.15133,2.15133,10310054.0
2007-05-24 01:13:00,2.15133,2.15133,2.15116,2.15118,8678724.0
2007-05-24 01:14:00,2.15113,2.15113,2.15093,2.15093,1741712.0
2007-05-24 01:15:00,2.15089,2.1509,2.15072,2.15072,1964109.0
2007-05-24 01:16:00,2.15056,2.15057,2.15048,2.15057,9271477.0
2007-05-24 01:17:00,2.15057,2.15057,2.15025,2.15025,3488385.0
2007-05-24 01:18:00,2.15018,2.1503,2.15013,2.15027,2256655.0
2007-05-24 01:19:00,2.15017,2.15027,2.14997,2.14997,2204668.0
2007-05-24 01:20:00,2.14998,2.15004,2.14998,2.15004,321579.0
2007-05-24 01:21:00,2.15008,2.15036,2.15008,2.15036,8437285.0
2007-05-24 01:22:00,2.15058,2.15068,2.15056,2.15056,4164814.0
2007-05-24 01:23:00,2.15037,2.15037,2.15025,2.15028,3763835.0
2007-05-24 01:24:00,2.15017,2.15049,2.15013,2.15036,4362681.0
2007-05-24 01:25:00,2.15039,2.15043,2.15035,2.15035,871381.0
2007-05-24 01:26:00,2.15045,2.15057,2.15045,2.15057,759687.0
2007-05-24 01:27:00,2.15058,2.15077,2.15058,2.15077,5678075.0
2007-05-24 01:28:00,2.15078,2.15078,2.15037,2.15049,9820135.0
2007-05-24 01:29:00,2.15044,2.15061,2.15035,2.15052,10216288.0
2007-05-24 01:30:00,2.15069,2.15079,2.15063,2.15076,12028088.0
2007-05-24 01:31:00,2.15086,2.15109,2.1508,2.15109,5895533.0
2007-05-24 01:32:00,2.15105,2.15112,2.15101,2.15102,3206788.0
2007-05-24 01:33:00,2.15096,2.15096,2.15042,2.15042,4354878.0
2007-05-24 01:34:00,2.15063,2.15092,2.15063,2.15078,3434194.0
2007-05-24 01:35:00,2.15077,2.15077,2.15061,2.15075,4819927.0
2007-05-24 01:36:00,2.1508,2.15107,2.1508,2.15091,10208703.0
2007-05-24 01:37:00,2.15094,2.151,2.15082,2.15097,6350641.0
2007-05-24 01:38:00,2.15093,2.15108,2.15093,2.15099,12191856.0
2007-05-24 01:39:00,2.15088,2.151,2.15084,2.151,2929009.0
2007-05-24 01:40:00,2.15104,2.15105,2.15076,2.15078,6788286.0
2007-05-24 01:41:00,2.15056,2.1508,2.15044,2.1508,1968313.0
2007-05-24 01:42:00,2.15088,2.15107,2.15088,2.1509,4985207.0
2007-05-24 01:43:00,2.1509,2.15104,2.1509,2.151,19665254.0
2007-05-24 01:44:00,2.15101,2.15102,2.15088,2.15088,24153821.0
2007-05-24 01:45:00,2.15072,2.15081,2.15065,2.15081,6484317.0
2007-05-24 01:46:00,2.15092,2.1511,2.15089,2.15089,7806965.0
2007-05-24 01:47:00,2.15093,2.15095,2.1507,2.1507,2261602.0
2007-05-24 01:48:00,2.15076,2.15076,2.15037,2.15066,5536646.0
2007-05-24 01:49:00,2.15073,2.15078,2.15069,2.15069,17715216.0
2007-05-24 01:50:00,2.15051,2.15075,2.15051,2.15075,750373.0
2007-05-24 01:51:00,2.15068,2.15079,2.15063,2.15079,21187150.0
2007-05-24 01:52:00,2.15089,2.15135,2.15089,2.15135,14135973.0
2007-05-24 01:53:00,2.15132,2.15172,2.15132,2.15152,4187644.0
2007-05-24 01:54:00,2.15145,2.15145,2.15128,2.15128,1355224.0
2007-05-24 01:56:00,2.15123,2.15123,2.15115,2.15115,10640667.0
2007-05-24 01:57:00,2.15114,2.15124,2.15114,2.15121,8761293.0
2007-05-24 01:58:00,2.15116,2.15127,2.15111,2.15114,10949348.0
2007-05-24 02:00:00,2.15076,2.15101,2.15076,2.15094,1922785.0
2007-05-24 02:01:00,2.15103,2.1513,2.15103,2.1513,9994841.0
2007-05-24 02:02:00,2.15128,2.15128,2.15102,2.15102,9581468.0
2007-05-24 02:03:00,2.15096,2.15096,2.15082,2.15082,9884502.0
2007-05-24 02:04:00,2.15083,2.15101,2.1508,2.15085,1037949.0
2007-05-24 02:05:00,2.15095,2.15107,2.15095,2.15107,1441115.0
2007-05-24 02:06:00,2.15096,2.15106,2.15095,2.15095,2515559.0
2007-05-24 02:07:00,2.15095,2.15095,2.15077,2.15082,13576617.0
2007-05-24 02:08:00,2.15078,2.15085,2.15057,2.15074,21444484.0
2007-05-24 02:09:00,2.15078,2.15081,2.15059,2.15059,757341.0
2007-05-24 02:10:00,2.15067,2.1507,2.1505,2.1505,17946730.0
2007-05-24 02:11:00,2.15032,2.15032,2.14998,2.15003,5268482.0
2007-05-24 02:12:00,2.14996,2.15067,2.14996,2.15064,2273881.0
2007-05-24 02:13:00,2.15067,2.15112,2.15067,2.15105,7566353.0
2007-05-24 02:14:00,2.15103,2.15103,2.15082,2.15082,6367161.0
2007-05-24 02:15:00,2.15084,2.15084,2.15064,2.15069,26103771.0
2007-05-24 02:16:00,2.15067,2.15082,2.15067,2.15075,21379925.0
2007-05-24 02:17:00,2.15064,2.15064,2.1501,2.1501,4867414.0
2007-05-24 02:18:00,2.15013,2.15057,2.15013,2.15057,1990607.0
2007-05-24 02:19:00,2.15064,2.1508,2.15045,2.1508,6687966.0
2007-05-24 02:20:00,2.15086,2.15089,2.15082,2.15083,3169238.0
2007-05-24 02:21:00,2.15094,2.15105,2.15084,2.15084,13223272.0
2007-05-24 02:22:00,2.15084,2.15105,2.15045,2.15048,6442120.0
2007-05-24 02:23:00,2.15053,2.15105,2.15053,2.15099,9527487.0
2007-05-24 02:24:00,2.15107,2.15129,2.15105,2.15129,4824269.0
2007-05-24 02:25:00,2.15129,2.15146,2.15119,2.1513,3423582.0
2007-05-24 02:26:00,2.15129,2.15138,2.15114,2.1513,4396201.0
2007-05-24 02:27:00,2.15124,2.15124,2.15104,2.15104,3384473.0
2007-05-24 02:28:00,2.15114,2.1512,2.15109,2.1512,5489325.0
2007-05-24 02:29:00,2.15122,2.15124,2.1511,2.15121,12951533.0
2007-05-24 02:30:00,2.151,2.151,2.15048,2.15063,9647106.0
2007-05-24 02:31:00,2.15073,2.15121,2.15073,2.15112,10911261.0
2007-05-24 02:32:00,2.15112,2.15134,2.15112,2.15134,5959358.0
2007-05-24 02:34:00,2.15141,2.15169,2.15141,2.15169,874442.0
2007-05-24 02:35:00,2.1517,2.1517,2.15108,2.15108,4213524.0
2007-05-24 02:36:00,2.15119,2.15131,2.15119,2.15121,3645007.0
2007-05-24 02:37:00,2.15109,2.15109,2.15085,2.15093,4179861.0
2007-05-24 02:38:00,2.15093,2.15093,2.15079,2.15087,9370597.0
2007-05-24 02:40:00,2.15093,2.15157,2.15093,2.15157,2375462.0
2007-05-24 02:41:00,2.15159,2.15159,2.15145,2.15149,2371433.0
2007-05-24 02:42:00,2.15143,2.15152,2.15141,2.15148,3787194.0
2007-05-24 02:43:00,2.15146,2.15146,2.15118,2.15118,9281687.0
2007-05-24 02:44:00,2.15132,2.15132,2.15121,2.15125,1906161.0
2007-05-24 02:45:00,2.1512,2.1512,2.15063,2.1508,1934588.0
2007-05-24 02:46:00,2.15083,2.15097,2.15066,2.15097,8448092.0
2007-05-24 02:47:00,2.1511,2.15126,2.15109,2.15124,9373628.0
2007-05-24 02:48:00,2.15137,2.15164,2.15134,2.15164,10729959.0
2007-05-24 02:49:00,2.15172,2.15172,2.15149,2.15149,1533474.0
2007-05-24 02:50:00,2.15157,2.15157,2.15122,2.15122,4449365.0
2007-05-24 02:52:00,2.15117,2.15121,2.15107,2.15107,36338591.0
2007-05-24 02:53:00,2.15107,2.15107,2.15078,2.1509,6427961.0
2007-05-24 02:54:00,2.15103,2.15118,2.15103,2.15113,4791846.0
2007-05-24 02:55:00,2.15093,2.15111,2.15083,2.15083,4085902.0
2007-05-24 02:56:00,2.15099,2.15104,2.15064,2.15064,13049876.0
2007-05-24 02:57:00,2.15073,2.15073,2.15055,2.1507,8958621.0
2007-05-24 02:58:00,2.15068,2.1507,2.15056,2.15058,3602471.0
2007-05-24 02:59:00,2.15063,2.15072,2.15063,2.15072,881154.0
2007-05-24 03:00:00,2.15067,2.15068,2.15051,2.15062,10260007.0
2007-05-24 03:01:00,2.1507,2.15076,2.15059,2.15067,21086444.0
2007-05-24 03:02:00,2.15083,2.1509,2.15069,2.15072,27887892.0
2007-05-24 03:03:00,2.15048,2.1506,2.15048,2.15058,3006721.0
2007-05-24 03:04:00,2.15082,2.1509,2.1508,2.15083,11929480.0
2007-05-24 03:05:00,2.15081,2.15097,2.15067,2.15076,1990987.0
2007-05-24 03:06:00,2.15072,2.15105,2.15072,2.15105,24899185.0
2007-05-24 03:07:00,2.15119,2.15132,2.15115,2.15132,3693313.0
2007-05-24 03:08:00,2.15131,2.15131,2.15088,2.15088,4306817.0
2007-05-24 03:09:00,2.15097,2.15105,2.15097,2.15104,6629146.0
2007-05-24 03:10:00,2.15107,2.15112,2.15072,2.15072,5637787.0
2007-05-24 03:11:00,2.15068,2.15068,2.15047,2.15047,19025958.0
2007-05-24 03:12:00,2.15051,2.15112,2.15051,2.15111,18467750.0
2007-05-24 03:13:00,2.15124,2.15126,2.15124,2.15124,383255.0
2007-05-24 03:14:00,2.15129,2.15149,2.15129,2.15149,749068.0
2007-05-24 03:15:00,2.15133,2.15133,2.15118,2.15132,5958596.0
2007-05-24 03:16:00,2.1513,2.15149,2.1509,2.15137,12852688.0
2007-05-24 03:17:00,2.15146,2.15163,2.15138,2.15163,3003785.0
2007-05-24 03:18:00,2.15157,2.15167,2.15145,2.15145,13300004.0
2007-05-24 03:19:00,2.15132,2.15132,2.15109,2.15131,14866186.0
2007-05-24 03:20:00,2.15146,2.15161,2.15146,2.15152,9465638.0
2007-05-24 03:21:00,2.1514,2.1514,2.15115,2.1512,5362024.0
2007-05-24 03:22:00,2.15141,2.15172,2.15141,2.15172,3730146.0
2007-05-24 03:23:00,2.15185,2.15229,2.15185,2.15229,9031749.0
2007-05-24 03:24:00,2.15227,2.15227,2.15211,2.15211,9004969.0
2007-05-24 03:25:00,2.15204,2.15204,2.15171,2.15171,6443369.0
2007-05-24 03:26:00,2.15172,2.15172,2.15114,2.15114,4267134.0
2007-05-24 03:27:00,2.15107,2.15127,2.15107,2.15127,1052849.0
2007-05-24 03:28:00,2.15138,2.15164,2.15133,2.15164,10263237.0
2007-05-24 03:29:00,2.15167,2.15206,2.15165,2.15188,2859688.0
2007-05-24 03:30:00,2.15207,2.15212,2.15188,2.15188,16574432.0
2007-05-24 03:31:00,2.15183,2.15194,2.15177,2.15194,2765694.0
2007-05-24 03:32:00,2.15193,2.15222,2.15193,2.15222,13112376.0
2007-05-24 03:33:00,2.15222,2.1523,2.15222,2.15222,5560074.0
2007-05-24 03:34:00,2.15222,2.15222,2.15201,2.15217,5199330.0
2007-05-24 03:35:00,2.15228,2.15231,2.15224,2.15229,6356462.0
2007-05-24 03:36:00,2.15212,2.1523,2.15212,2.15213,4151473.0
2007-05-24 03:37:00,2.15215,2.15215,2.15198,2.15198,435827.0
2007-05-24 03:38:00,2.15205,2.15205,2.15182,2.15198,3355485.0
2007-05-24 03:39:00,2.15185,2.15185,2.15154,2.15156,10640179.0
2007-05-24 03:40:00,2.15147,2.15184,2.15139,2.15184,1263733.0
2007-05-24 03:41:00,2.15204,2.15214,2.15192,2.15214,2141038.0
2007-05-24 03:42:00,2.1521,2.15227,2.1521,2.15219,3354425.0
2007-05-24 03:43:00,2.15212,2.15212,2.15151,2.15173,2981245.0
2007-05-24 03:44:00,2.15179,2.15212,2.15167,2.15212,8121919.0
2007-05-24 03:45:00,2.15195,2.15195,2.15158,2.15185,15559957.0
2007-05-24 03:46:00,2.15203,2.15207,2.15173,2.15173,16674723.0
2007-05-24 03:47:00,2.15158,2.15158,2.15147,2.15147,7241185.0
2007-05-24 03:48:00,2.15148,2.15148,2.15121,2.15121,15292901.0
2007-05-24 03:49:00,2.15135,2.15149,2.15121,2.15121,3695790.0
2007-05-24 03:50:00,2.15127,2.15127,2.15077,2.15077,14158699.0
2007-05-24 03:51:00,2.15089,2.15133,2.15082,2.15133,5206045.0
2007-05-24 03:52:00,2.15138,2.15189,2.15138,2.15189,5603754.0
2007-05-24 03:53:00,2.15182,2.15197,2.15159,2.15159,7443233.0
2007-05-24 03:54:00,2.1514,2.15158,2.15116,2.15116,12885896.0
2007-05-24 03:55:00,2.15122,2.15131,2.15122,2.15125,4418014.0
2007-05-24 03:56:00,2.15118,2.15124,2.15115,2.15124,5096107.0
2007-05-24 03:57:00,2.15131,2.15138,2.15131,2.15138,270640.0
2007-05-24 03:58:00,2.15112,2.15112,2.15069,2.15085,16672117.0
2007-05-24 03:59:00,2.15093,2.15119,2.15078,2.15119,5453049.0
2007-05-24 04:00:00,2.1514,2.15172,2.1511,2.15172,3048949.0
2007-05-24 04:01:00,2.15166,2.15167,2.15112,2.15121,1470212.0
2007-05-24 04:02:00,2.15129,2.15136,2.15124,2.15124,13355535.0
2007-05-24 04:03:00,2.15117,2.15117,2.15103,2.15117,26525566.0
2007-05-24 04:04:00,2.15118,2.15128,2.15116,2.15127,2058968.0
2007-05-24 04:05:00,2.15122,2.15122,2.15088,2.1509,1017237.0
2007-05-24 04:06:00,2.15061,2.15109,2.15061,2.15085,8378406.0
2007-05-24 04:07:00,2.1508,2.1508,2.15051,2.15072,5179609.0
2007-05-24 04:08:00,2.15075,2.15092,2.15075,2.15083,6132529.0
2007-05-24 04:09:00,2.1509,2.15106,2.1509,2.151,2217321.0
2007-05-24 04:10:00,2.15079,2.15079,2.15053,2.15056,6824443.0
2007-05-24 04:11:00,2.15058,2.15076,2.15048,2.15051,1641682.0
2007-05-24 04:12:00,2.15051,2.15065,2.15051,2.15055,19201486.0
2007-05-24 04:14:00,2.15061,2.15109,2.15053,2.15109,11355572.0
2007-05-24 04:15:00,2.15115,2.15115,2.15077,2.15077,6818493.0
2007-05-24 04:16:00,2.15085,2.15097,2.15079,2.15095,11591771.0
2007-05-24 04:17:00,2.15071,2.15097,2.15071,2.15097,1333631.0
2007-05-24 04:18:00,2.15099,2.15103,2.15072,2.1508,6627572.0
2007-05-24 04:19:00,2.15094,2.151,2.15081,2.15081,8163644.0
2007-05-24 04:20:00,2.15063,2.15065,2.15044,2.15044,7228268.0
2007-05-24 04:21:00,2.15046,2.15052,2.15025,2.15032,2118969.0
2007-05-24 04:22:00,2.15029,2.15073,2.15029,2.15073,10018189.0
2007-05-24 04:23:00,2.15073,2.15073,2.15048,2.15071,1631299.0
2007-05-24 04:24:00,2.15081,2.15096,2.15081,2.15094,6873836.0
2007-05-24 04:26:00,2.15106,2.15109,2.15094,2.15094,12658250.0
2007-05-24 04:27:00,2.1508,2.15081,2.1507,2.1507,3627270.0
2007-05-24 04:28:00,2.15081,2.15109,2.15081,2.15094,8952533.0
2007-05-24 04:29:00,2.15105,2.15123,2.15105,2.15123,2873166.0
2007-05-24 04:30:00,2.15113,2.15113,2.1509,2.15106,2875614.0
2007-05-24 04:31:00,2.15118,2.15137,2.15112,2.15134,4874870.0
2007-05-24 04:32:00,2.15144,2.15144,2.15095,2.15095,16361418.0
2007-05-24 04:33:00,2.15076,2.15076,2.15043,2.15053,5742330.0
2007-05-24 04:34:00,2.15057,2.15111,2.15051,2.15111,9575422.0
2007-05-24 04:35:00,2.15097,2.15109,2.15097,2.15097,4719860.0
2007-05-24 04:36:00,2.15096,2.15106,2.15087,2.15106,3187849.0
2007-05-24 04:37:00,2.15129,2.15142,2.15126,2.15141,3918485.0
2007-05-24 04:38:00,2.15135,2.15135,2.15108,2.15108,1967258.0
2007-05-24 04:39:00,2.15118,2.15118,2.15095,2.15095,2603755.0
2007-05-24 04:40:00,2.15089,2.15089,2.15057,2.15063,13152839.0
2007-05-24 04:41:00,2.15049,2.15059,2.1504,2.15059,3713711.0
2007-05-24 04:42:00,2.15067,2.15077,2.15067,2.15077,1510238.0
2007-05-24 04:43:00,2.1507,2.15086,2.1507,2.15084,2707732.0
2007-05-24 04:44:00,2.15071,2.15073,2.15062,2.15071,2857918.0
2007-05-24 04:45:00,2.15075,2.15093,2.15071,2.15093,3222367.0
2007-05-24 04:46:00,2.15089,2.15098,2.1508,2.15093,12092754.0
2007-05-24 04:47:00,2.15094,2.15096,2.15094,2.15096,546358.0
2007-05-24 04:48:00,2.15102,2.15108,2.15102,2.15104,5546777.0
2007-05-24 04:49:00,2.15103,2.15113,2.15097,2.15113,4418665.0
2007-05-24 04:50:00,2.15101,2.15115,2.15101,2.15109,5978646.0
2007-05-24 04:51:00,2.15106,2.15106,2.15066,2.15066,12548229.0
2007-05-24 04:52:00,2.15074,2.15074,2.15015,2.15018,14994003.0
2007-05-24 04:53:00,2.15016,2.15053,2.15016,2.15053,3521436.0
2007-05-24 04:54:00,2.15047,2.15047,2.15013,2.15025,2200301.0
2007-05-24 04:55:00,2.15024,2.15084,2.15024,2.15079,7156531.0
2007-05-24 04:56:00,2.15082,2.1509,2.15075,2.15083,8820677.0
2007-05-24 04:57:00,2.1509,2.1509,2.15089,2.15089,2330633.0
2007-05-24 04:58:00,2.15091,2.15099,2.15086,2.15086,5947312.0
2007-05-24 04:59:00,2.15072,2.15072,2.15037,2.15061,10659779.0
2007-05-24 05:00:00,2.15083,2.15094,2.15066,2.15066,2053511.0
2007-05-24 05:01:00,2.15054,2.15054,2.15017,2.15019,6474721.0
2007-05-24 05:02:00,2.1502,2.15095,2.1501,2.15095,1412804.0
2007-05-24 05:03:00,2.15098,2.151,2.15085,2.15087,1735057.0
2007-05-24 05:04:00,2.15073,2.15073,2.14992,2.15023,14206078.0
2007-05-24 05:05:00,2.15025,2.15049,2.15025,2.1504,6738295.0
2007-05-24 05:06:00,2.15042,2.15063,2.1504,2.15057,891216.0
2007-05-24 05:07:00,2.15055,2.15056,2.15035,2.15035,7370951.0
2007-05-24 05:08:00,2.15025,2.15058,2.15025,2.15041,9304366.0
2007-05-24 05:09:00,2.15049,2.1506,2.15038,2.15057,6388744.0
2007-05-24 05:10:00,2.15075,2.15088,2.15066,2.15066,3627494.0
2007-05-24 05:11:00,2.1507,2.15079,2.15063,2.15068,10214966.0
2007-05-24 05:12:00,2.15042,2.15054,2.15022,2.15022,19563457.0
2007-05-24 05:13:00,2.15022,2.15071,2.15022,2.15065,3323802.0
2007-05-24 05:14:00,2.15074,2.1508,2.15067,2.15067,23627230.0
2007-05-24 05:15:00,2.15033,2.15041,2.14988,2.15038,10557231.0
2007-05-24 05:16:00,2.15026,2.15032,2.15021,2.15021,6478338.0
2007-05-24 05:17:00,2.15034,2.15064,2.15034,2.15064,8642362.0
2007-05-24 05:18:00,2.15069,2.15076,2.15063,2.15076,8490730.0
2007-05-24 05:19:00,2.15076,2.15076,2.15062,2.15062,6453623.0
2007-05-24 05:20:00,2.15037,2.15062,2.15025,2.15046,4168606.0
2007-05-24 05:22:00,2.15029,2.15051,2.15017,2.15051,3985328.0
2007-05-24 05:24:00,2.15056,2.15064,2.15051,2.15053,1851334.0
2007-05-24 05:25:00,2.15058,2.15072,2.15056,2.15056,11117839.0
2007-05-24 05:26:00,2.15064,2.15079,2.1505,2.1505,12474040.0
2007-05-24 05:27:00,2.15041,2.15042,2.15009,2.15033,5721291.0
2007-05-24 05:28:00,2.15027,2.15054,2.15009,2.15054,9557692.0
2007-05-24 05:29:00,2.15049,2.15075,2.15049,2.15059,18477460.0
2007-05-24 05:30:00,2.15059,2.15072,2.15059,2.15072,28019160.0
2007-05-24 05:31:00,2.15064,2.1507,2.15052,2.15065,4894391.0
2007-05-24 05:32:00,2.15036,2.15066,2.15036,2.15063,23892986.0
2007-05-24 05:33:00,2.15064,2.15064,2.15045,2.15063,8416941.0
2007-05-24 05:34:00,2.15075,2.15093,2.15075,2.1509,9184539.0
2007-05-24 05:35:00,2.15067,2.15071,2.15053,2.15065,1952903.0
2007-05-24 05:36:00,2.15077,2.15087,2.15073,2.15073,2801063.0
2007-05-24 05:37:00,2.15041,2.15055,2.15041,2.15054,4922848.0
2007-05-24 05:38:00,2.1506,2.15065,2.15052,2.1506,2032756.0
2007-05-24 05:39:00,2.15063,2.15063,2.15039,2.15053,2292183.0
2007-05-24 05:40:00,2.1507,2.15084,2.1507,2.15081,10462563.0
2007-05-24 05:41:00,2.15083,2.15087,2.15078,2.1508,1624999.0
2007-05-24 05:42:00,2.15061,2.15061,2.1499,2.15061,11079074.0
2007-05-24 05:43:00,2.15076,2.15089,2.15071,2.15081,19519833.0
2007-05-24 05:44:00,2.15066,2.151,2.15066,2.15099,17790110.0
2007-05-24 05:46:00,2.15096,2.15102,2.15085,2.15085,1258177.0
2007-05-24 05:47:00,2.15093,2.15106,2.15093,2.15094,7608678.0
2007-05-24 05:48:00,2.15093,2.15103,2.15093,2.15103,19435422.0
2007-05-24 05:49:00,2.15079,2.15092,2.15051,2.15081,8034032.0
2007-05-24 05:50:00,2.15069,2.15087,2.15047,2.15047,8524889.0
2007-05-24 05:51:00,2.1505,2.15075,2.1505,2.15055,13264508.0
2007-05-24 05:52:00,2.15061,2.15089,2.15061,2.15079,15456205.0
2007-05-24 05:53:00,2.15067,2.15067,2.15026,2.15026,8584317.0
2007-05-24 05:54:00,2.15035,2.15109,2.15035,2.15102,2793806.0
2007-05-24 05:55:00,2.15096,2.15096,2.15068,2.15068,6954306.0
2007-05-24 05:56:00,2.15074,2.15092,2.15074,2.15092,1977927.0
2007-05-24 05:57:00,2.15097,2.15097,2.1508,2.15093,2332519.0
2007-05-24 05:58:00,2.15095,2.15095,2.15081,2.15081,23716101.0
2007-05-24 05:59:00,2.15077,2.15077,2.1506,2.15063,1464340.0
2007-05-24 06:00:00,2.15058,2.15066,2.15036,2.15066,6875538.0
2007-05-24 06:01:00,2.1507,2.15084,2.15066,2.15084,3394053.0
2007-05-24 06:02:00,2.1508,2.15108,2.15074,2.15108,12951517.0
2007-05-24 06:03:00,2.15107,2.15109,2.15087,2.15087,2924735.0
2007-05-24 06:04:00,2.15068,2.1507,2.15049,2.15054,3410802.0
2007-05-24 06:05:00,2.15052,2.15072,2.15037,2.15072,22535363.0
2007-05-24 06:06:00,2.15086,2.15107,2.15086,2.15102,9682722.0
2007-05-24 06:07:00,2.15083,2.15091,2.15078,2.15091,3185718.0
2007-05-24 06:08:00,2.15091,2.15099,2.15077,2.1509,6149395.0
2007-05-24 06:09:00,2.15099,2.1511,2.15087,2.1511,3560910.0
2007-05-24 06:10:00,2.15077,2.15114,2.15077,2.15081,9552697.0
2007-05-24 06:11:00,2.15083,2.15083,2.15037,2.15037,2665397.0
2007-05-24 06:12:00,2.15033,2.15065,2.1502,2.15065,2000243.0
2007-05-24 06:13:00,2.15046,2.15068,2.15046,2.15056,7991391.0
2007-05-24 06:14:00,2.15066,2.15066,2.15024,2.15058,9633996.0
2007-05-24 06:15:00,2.15056,2.15062,2.15045,2.15055,7107981.0
2007-05-24 06:16:00,2.15042,2.15042,2.15015,2.15034,4299933.0
2007-05-24 06:17:00,2.15057,2.15072,2.15057,2.15072,3553745.0
2007-05-24 06:18:00,2.15074,2.15074,2.15062,2.15065,7245798.0
2007-05-24 06:19:00,2.15057,2.15075,2.15056,2.15075,4417144.0
2007-05-24 06:20:00,2.15066,2.15066,2.15053,2.15053,2414207.0
2007-05-24 06:21:00,2.15049,2.15071,2.15049,2.15071,2169475.0
2007-05-24 06:22:00,2.15075,2.1508,2.15059,2.15078,1507263.0
2007-05-24 06:23:00,2.15087,2.15104,2.15087,2.15104,5465678.0
2007-05-24 06:24:00,2.15105,2.15108,2.151,2.151,14964313.0
2007-05-24 06:25:00,2.15105,2.15115,2.15103,2.15111,10714665.0
2007-05-24 06:26:00,2.15103,2.15119,2.15094,2.15119,1667295.0
2007-05-24 06:27:00,2.1512,2.1512,2.15102,2.15112,4528991.0
2007-05-24 06:28:00,2.15108,2.15108,2.15088,2.15095,3189518.0
2007-05-24 06:29:00,2.15083,2.15088,2.15068,2.15088,1963977.0
2007-05-24 06:30:00,2.15095,2.1512,2.15095,2.1512,4206617.0
2007-05-24 06:31:00,2.15129,2.15132,2.15117,2.15117,1761318.0
2007-05-24 06:32:00,2.15103,2.15103,2.15085,2.15085,18556923.0
2007-05-24 06:33:00,2.15079,2.15093,2.14941,2.15093,15505526.0
2007-05-24 06:34:00,2.1509,2.15099,2.15087,2.15099,7698343.0
2007-05-24 06:35:00,2.15086,2.15091,2.15064,2.15091,2570622.0
2007-05-24 06:36:00,2.15093,2.15161,2.15093,2.15161,2637745.0
2007-05-24 06:37:00,2.15167,2.15167,2.15133,2.15133,1006177.0
2007-05-24 06:38:00,2.15115,2.15115,2.1509,2.1509,4348944.0
2007-05-24 06:39:00,2.15086,2.15092,2.15079,2.15079,4335089.0
2007-05-24 06:40:00,2.1506,2.1507,2.1505,2.1505,35449169.0
2007-05-24 06:41:00,2.15054,2.15057,2.1504,2.15057,33886442.0
2007-05-24 06:42:00,2.1508,2.15093,2.1508,2.15085,17093158.0
2007-05-24 06:43:00,2.15069,2.15069,2.15035,2.15069,1467796.0
2007-05-24 06:44:00,2.1509,2.15098,2.15086,2.15086,7386590.0
2007-05-24 06:45:00,2.15078,2.1509,2.15053,2.1509,2480964.0
2007-05-24 06:46:00,2.15092,2.15114,2.15075,2.15088,2211266.0
2007-05-24 06:47:00,2.15097,2.15146,2.15097,2.15146,2206729.0
2007-05-24 06:48:00,2.1515,2.1515,2.15092,2.15092,6634356.0
2007-05-24 06:49:00,2.15088,2.15136,2.15088,2.15136,8807568.0
2007-05-24 06:50:00,2.15137,2.15146,2.15121,2.15124,6453298.0
2007-05-24 06:51:00,2.15113,2.15113,2.15091,2.15091,3536489.0
2007-05-24 06:52:00,2.15101,2.15117,2.15101,2.15115,4946592.0
2007-05-24 06:53:00,2.15115,2.15115,2.15101,2.15115,8843379.0
2007-05-24 06:54:00,2.15115,2.15115,2.15103,2.15103,8748330.0
2007-05-24 06:55:00,2.15106,2.15117,2.15096,2.15111,5252575.0
2007-05-24 06:56:00,2.15115,2.15142,2.15114,2.15142,7562225.0
2007-05-24 06:57:00,2.15141,2.15141,2.15101,2.15113,17339779.0
2007-05-24 06:58:00,2.15109,2.15126,2.15109,2.15114,7645614.0
2007-05-24 06:59:00,2.15124,2.15124,2.15107,2.15107,1933151.0
2007-05-24 07:00:00,2.15123,2.15123,2.15098,2.15098,4793500.0
2007-05-24 07:01:00,2.15077,2.15077,2.15044,2.15069,4390896.0
2007-05-24 07:02:00,2.15059,2.15067,2.15033,2.15066,1560563.0
2007-05-24 07:03:00,2.15076,2.151,2.15065,2.151,2505879.0
2007-05-24 07:04:00,2.15108,2.15114,2.15086,2.15114,1345268.0
2007-05-24 07:05:00,2.1513,2.15135,2.1513,2.15133,2365975.0
2007-05-24 07:06:00,2.15125,2.15125,2.15087,2.15087,7678722.0
2007-05-24 07:07:00,2.15097,2.1511,2.1509,2.15107,5177955.0
2007-05-24 07:08:00,2.15094,2.15094,2.15037,2.15037,1558566.0
2007-05-24 07:09:00,2.15079,2.15109,2.15075,2.15075,6083743.0
2007-05-24 07:10:00,2.15074,2.15082,2.15058,2.15081,33660949.0
2007-05-24 07:11:00,2.15077,2.1511,2.1507,2.1511,3737484.0
2007-05-24 07:12:00,2.15113,2.15113,2.15089,2.15089,5129083.0
2007-05-24 07:13:00,2.15084,2.15092,2.15082,2.15092,24408947.0
2007-05-24 07:14:00,2.15096,2.15137,2.15096,2.15137,700098.0
2007-05-24 07:15:00,2.15145,2.15161,2.15138,2.15148,2471441.0
2007-05-24 07:16:00,2.15157,2.15157,2.15134,2.15134,1295097.0
2007-05-24 07:17:00,2.15147,2.1515,2.15136,2.1515,15523189.0
2007-05-24 07:18:00,2.15151,2.1516,2.15141,2.15145,1914114.0
2007-05-24 07:19:00,2.15144,2.15159,2.15144,2.15144,1724214.0
2007-05-24 07:20:00,2.15147,2.15152,2.15147,2.15149,2108837.0
2007-05-24 07:21:00,2.15146,2.15152,2.15135,2.15135,3235322.0
2007-05-24 07:22:00,2.15122,2.15122,2.15091,2.15114,10688842.0
2007-05-24 07:23:00,2.15111,2.15111,2.15085,2.15085,4369864.0
2007-05-24 07:24:00,2.15082,2.15084,2.15059,2.15061,6964804.0
2007-05-24 07:25:00,2.15069,2.15082,2.15063,2.15082,1362545.0
2007-05-24 07:26:00,2.15085,2.15104,2.15082,2.15104,2810024.0
2007-05-24 07:27:00,2.15102,2.15109,2.15068,2.15077,1749104.0
2007-05-24 07:28:00,2.15083,2.15114,2.15079,2.15114,7403377.0
2007-05-24 07:29:00,2.15128,2.15162,2.15128,2.15162,4247911.0
2007-05-24 07:30:00,2.1516,2.15166,2.15144,2.15166,12167570.0
2007-05-24 07:32:00,2.15175,2.15176,2.15142,2.15151,8702553.0
2007-05-24 07:33:00,2.15168,2.1518,2.15168,2.1517,1588581.0
2007-05-24 07:34:00,2.15163,2.15177,2.15159,2.15159,6328970.0
2007-05-24 07:35:00,2.15135,2.15139,2.15114,2.15139,1677028.0
2007-05-24 07:36:00,2.15169,2.15191,2.15169,2.15182,10925298.0
2007-05-24 07:37:00,2.15162,2.15169,2.15146,2.15146,11905971.0
2007-05-24 07:38:00,2.15145,2.15178,2.15145,2.15165,14324167.0
2007-05-24 07:39:00,2.15165,2.15171,2.15165,2.15165,4077957.0
2007-05-24 07:40:00,2.15164,2.15164,2.15155,2.15155,1831547.0
2007-05-24 07:41:00,2.15151,2.15151,2.15139,2.15139,3289234.0
2007-05-24 07:42:00,2.15139,2.15139,2.15125,2.15126,2212100.0
2007-05-24 07:43:00,2.15121,2.15121,2.1509,2.1509,2927056.0
2007-05-24 07:44:00,2.15119,2.15136,2.15116,2.15136,2674688.0
2007-05-24 07:45:00,2.15125,2.15133,2.15118,2.15124,28119322.0
2007-05-24 07:46:00,2.15129,2.15135,2.15114,2.15116,1686003.0
2007-05-24 07:47:00,2.15109,2.15109,2.15063,2.15063,21792197.0
2007-05-24 07:48:00,2.15068,2.15103,2.15068,2.15098,4435732.0
2007-05-24 07:49:00,2.15119,2.1514,2.15119,2.15129,3621403.0
2007-05-24 07:50:00,2.15132,2.15132,2.15109,2.15109,21810218.0
2007-05-24 07:51:00,2.15116,2.15119,2.15107,2.15119,450779.0
2007-05-24 07:52:00,2.15117,2.15134,2.15115,2.1512,1031247.0
2007-05-24 07:53:00,2.15135,2.15171,2.15135,2.15171,5270359.0
2007-05-24 07:54:00,2.15176,2.15183,2.15162,2.15162,9972601.0
2007-05-24 07:55:00,2.15147,2.15147,2.15132,2.15138,2899705.0
2007-05-24 07:56:00,2.15137,2.15171,2.15131,2.15171,16172125.0
2007-05-24 07:57:00,2.15189,2.15189,2.15168,2.15189,550033.0
2007-05-24 07:58:00,2.15191,2.15193,2.15182,2.1519,15854028.0
2007-05-24 07:59:00,2.15197,2.15206,2.15185,2.15206,18863279.0
2007-05-24 08:00:00,2.15209,2.15213,2.15191,2.15213,18624237.0
2007-05-24 08:01:00,2.15207,2.15215,2.15194,2.15197,12591805.0
2007-05-24 08:02:00,2.15168,2.15221,2.15168,2.15213,605887.0
2007-05-24 08:03:00,2.15198,2.15198,2.15148,2.15162,5225980.0
2007-05-24 08:04:00,2.15154,2.15154,2.15112,2.1514,4000083.0
2007-05-24 08:05:00,2.15159,2.15161,2.15146,2.15156,2182135.0
2007-05-24 08:06:00,2.15142,2.15157,2.1514,2.15152,3125090.0
2007-05-24 08:07:00,2.15139,2.15154,2.15013,2.15013,2765666.0
2007-05-24 08:08:00,2.1517,2.15182,2.1517,2.1518,5689842.0
2007-05-24 08:09:00,2.15182,2.15205,2.15182,2.15204,52049170.0
2007-05-24 08:10:00,2.15203,2.15206,2.15198,2.15201,10887183.0
2007-05-24 08:11:00,2.15209,2.15235,2.15173,2.15235,13574015.0
2007-05-24 08:12:00,2.15239,2.15245,2.15226,2.15245,3321050.0
2007-05-24 08:13:00,2.15237,2.15245,2.15225,2.15226,23783841.0
2007-05-24 08:14:00,2.15235,2.15243,2.15231,2.15231,3093600.0
2007-05-24 08:15:00,2.15235,2.15259,2.15235,2.15249,11291104.0
2007-05-24 08:16:00,2.15229,2.15238,2.15209,2.15217,1912000.0
2007-05-24 08:17:00,2.15204,2.15204,2.15169,2.15178,20507524.0
2007-05-24 08:18:00,2.15179,2.1524,2.15179,2.15234,14891177.0
2007-05-24 08:19:00,2.15217,2.15217,2.15188,2.15188,6149738.0
2007-05-24 08:20:00,2.15191,2.15198,2.15191,2.15194,2356327.0
2007-05-24 08:21:00,2.15194,2.15202,2.15182,2.15193,3295015.0
2007-05-24 08:22:00,2.15198,2.152,2.15189,2.152,1010447.0
2007-05-24 08:23:00,2.15198,2.15205,2.15194,2.152,3378161.0
2007-05-24 08:24:00,2.15207,2.15212,2.15196,2.1521,5260058.0
2007-05-24 08:25:00,2.15223,2.15235,2.15223,2.15235,4928566.0
2007-05-24 08:26:00,2.15232,2.15232,2.15198,2.15198,5113467.0
2007-05-24 08:27:00,2.15203,2.15293,2.15203,2.15293,7420316.0
2007-05-24 08:28:00,2.15294,2.15294,2.15271,2.15293,1516613.0
2007-05-24 08:29:00,2.15316,2.15355,2.15316,2.15355,2137641.0
2007-05-24 08:30:00,2.15367,2.15368,2.15355,2.15355,22741135.0
2007-05-24 08:31:00,2.15354,2.15369,2.15352,2.15352,16169495.0
2007-05-24 08:32:00,2.15351,2.15358,2.15339,2.15354,5412120.0
2007-05-24 08:33:00,2.15375,2.15405,2.15371,2.15371,8627117.0
2007-05-24 08:34:00,2.15376,2.15394,2.15376,2.15391,9503098.0
2007-05-24 08:35:00,2.15332,2.1539,2.15332,2.15373,1449143.0
2007-05-24 08:36:00,2.15368,2.15368,2.15319,2.15339,7884741.0
2007-05-24 08:37:00,2.15346,2.15353,2.15331,2.15331,3091668.0
2007-05-24 08:38:00,2.15321,2.15322,2.15311,2.15317,3249527.0
2007-05-24 08:39:00,2.15311,2.15329,2.15309,2.15329,2983023.0
2007-05-24 08:40:00,2.15334,2.15355,2.15328,2.15348,4737004.0
2007-05-24 08:41:00,2.15354,2.15366,2.15354,2.15362,4999994.0
2007-05-24 08:42:00,2.15355,2.15355,2.15311,2.15311,7444144.0
2007-05-24 08:43:00,2.15308,2.15319,2.153,2.153,5166620.0
2007-05-24 08:44:00,2.15295,2.1531,2.15261,2.15272,18042897.0
2007-05-24 08:45:00,2.15275,2.15297,2.15275,2.15297,494876.0
2007-05-24 08:46:00,2.15307,2.15322,2.15299,2.15315,2027172.0
2007-05-24 08:47:00,2.15325,2.1534,2.15323,2.15323,13631319.0
2007-05-24 08:48:00,2.1532,2.1532,2.15286,2.15289,1036145.0
2007-05-24 08:49:00,2.15293,2.15319,2.15293,2.15317,3966717.0
2007-05-24 08:50:00,2.15313,2.15313,2.15302,2.15304,4273713.0
2007-05-24 08:51:00,2.15301,2.15301,2.15274,2.15274,6162426.0
2007-05-24 08:52:00,2.15291,2.15301,2.15286,2.15286,1415743.0
2007-05-24 08:53:00,2.15285,2.15315,2.15285,2.15299,5208564.0
2007-05-24 08:54:00,2.15303,2.15303,2.15236,2.15236,6577426.0
2007-05-24 08:55:00,2.15223,2.15247,2.15223,2.15247,9516556.0
2007-05-24 08:56:00,2.15244,2.15249,2.15237,2.15249,5402144.0
2007-05-24 08:57:00,2.15238,2.15254,2.15238,2.15253,4236210.0
2007-05-24 08:58:00,2.15263,2.1529,2.15263,2.1529,309462.0
2007-05-24 08:59:00,2.15287,2.15301,2.15274,2.15301,10298857.0
2007-05-24 09:00:00,2.1531,2.15337,2.1531,2.15337,1314270.0
2007-05-24 09:01:00,2.1534,2.15367,2.1534,2.15367,10160985.0
2007-05-24 09:02:00,2.15372,2.15372,2.15364,2.15372,17702366.0
2007-05-24 09:03:00,2.15371,2.15371,2.15346,2.15365,6105552.0
2007-05-24 09:04:00,2.15365,2.15377,2.15356,2.15377,2813110.0
2007-05-24 09:05:00,2.15374,2.15374,2.15348,2.15352,2602858.0
2007-05-24 09:06:00,2.15348,2.15352,2.15337,2.15343,11383083.0
2007-05-24 09:07:00,2.15322,2.15322,2.15309,2.15318,3409524.0
2007-05-24 09:08:00,2.15312,2.15312,2.15265,2.15276,34395538.0
2007-05-24 09:09:00,2.15277,2.15288,2.15259,2.15277,798790.0
2007-05-24 09:10:00,2.15286,2.15309,2.15286,2.15304,12853281.0
2007-05-24 09:11:00,2.153,2.15319,2.15297,2.15297,4369012.0
2007-05-24 09:12:00,2.15295,2.15315,2.15295,2.1531,1152916.0
2007-05-24 09:13:00,2.15322,2.15322,2.15308,2.15314,18498493.0
2007-05-24 09:14:00,2.15321,2.15347,2.15321,2.15347,2606458.0
2007-05-24 09:15:00,2.15338,2.15376,2.15338,2.15362,32572630.0
2007-05-24 09:16:00,2.15322,2.15366,2.15322,2.15366,2893557.0
2007-05-24 09:17:00,2.15358,2.15359,2.15347,2.1535,6406017.0
2007-05-24 09:18:00,2.15344,2.15362,2.15344,2.15362,1629503.0
2007-05-24 09:19:00,2.15364,2.15389,2.15364,2.15379,3168661.0
2007-05-24 09:20:00,2.1539,2.15395,2.15389,2.1539,1750552.0
2007-05-24 09:21:00,2.15379,2.15379,2.15353,2.15357,3330849.0
2007-05-24 09:22:00,2.15355,2.15379,2.15355,2.15366,998346.0
2007-05-24 09:23:00,2.15362,2.15362,2.15334,2.15334,9958359.0
2007-05-24 09:24:00,2.15315,2.15315,2.15291,2.15291,10531011.0
2007-05-24 09:25:00,2.15265,2.15293,2.15265,2.15278,775952.0
2007-05-24 09:26:00,2.15268,2.15268,2.15256,2.15257,3782819.0
2007-05-24 09:27:00,2.15261,2.15267,2.15245,2.15247,2632388.0
2007-05-24 09:28:00,2.15248,2.15248,2.15228,2.1523,2714196.0
2007-05-24 09:29:00,2.15213,2.15213,2.15181,2.15209,16702457.0
2007-05-24 09:30:00,2.15233,2.15253,2.15233,2.15245,10888435.0
2007-05-24 09:31:00,2.15242,2.15255,2.1523,2.15255,5792641.0
2007-05-24 09:32:00,2.15281,2.15287,2.15281,2.15287,3258168.0
2007-05-24 09:33:00,2.15298,2.15302,2.15296,2.15296,1435485.0
2007-05-24 09:34:00,2.15307,2.15322,2.15307,2.15321,3275494.0
2007-05-24 09:35:00,2.15327,2.15351,2.15322,2.1535,2111846.0
2007-05-24 09:36:00,2.15353,2.15364,2.15338,2.15354,26261449.0
2007-05-24 09:37:00,2.15336,2.15362,2.15336,2.15341,15449698.0
2007-05-24 09:38:00,2.15333,2.1535,2.15329,2.15329,13137113.0
2007-05-24 09:39:00,2.15345,2.1535,2.1532,2.15345,15005528.0
2007-05-24 09:40:00,2.15335,2.15361,2.15335,2.15361,15667520.0
2007-05-24 09:41:00,2.15347,2.15359,2.15346,2.15346,6984542.0
2007-05-24 09:42:00,2.15336,2.15336,2.15302,2.15302,6318610.0
2007-05-24 09:43:00,2.15303,2.15303,2.15281,2.15295,6431306.0
2007-05-24 09:44:00,2.15316,2.15339,2.1531,2.15336,3731246.0
2007-05-24 09:45:00,2.15329,2.15329,2.15297,2.1531,4146865.0
2007-05-24 09:46:00,2.15293,2.15293,2.15259,2.15285,20838017.0
2007-05-24 09:47:00,2.15282,2.15282,2.15253,2.15267,2462796.0
2007-05-24 09:48:00,2.1528,2.15282,2.15268,2.15275,2956277.0
2007-05-24 09:49:00,2.15276,2.15302,2.15273,2.15302,1357281.0
2007-05-24 09:50:00,2.15312,2.15332,2.15304,2.15304,6794075.0
2007-05-24 09:51:00,2.15309,2.15311,2.15286,2.15286,19797696.0
2007-05-24 09:52:00,2.15302,2.1532,2.15302,2.15305,3476469.0
2007-05-24 09:53:00,2.15304,2.15319,2.15299,2.15319,7212483.0
2007-05-24 09:54:00,2.15329,2.15348,2.15327,2.15348,4646776.0
2007-05-24 09:55:00,2.15346,2.15346,2.15333,2.15333,9114447.0
2007-05-24 09:56:00,2.15326,2.15336,2.15319,2.15329,1495549.0
2007-05-24 09:57:00,2.15326,2.15338,2.15325,2.15325,15388249.0
2007-05-24 09:58:00,2.15312,2.15312,2.1528,2.1529,1548103.0
2007-05-24 09:59:00,2.15286,2.15301,2.15286,2.15301,1733403.0
2007-05-24 10:00:00,2.15296,2.15296,2.15282,2.15294,3735790.0
2007-05-24 10:01:00,2.1529,2.1529,2.1525,2.15252,9467896.0
2007-05-24 10:02:00,2.15253,2.15253,2.15233,2.15233,12152471.0
2007-05-24 10:03:00,2.15233,2.15233,2.15074,2.15227,5753526.0
2007-05-24 10:04:00,2.15223,2.15231,2.15202,2.15202,1821678.0
2007-05-24 10:05:00,2.15192,2.15192,2.15154,2.15154,2140914.0
2007-05-24 10:06:00,2.1514,2.1514,2.15099,2.15099,5640581.0
2007-05-24 10:07:00,2.15105,2.15113,2.15099,2.15099,691232.0
2007-05-24 10:08:00,2.15114,2.15128,2.15102,2.15128,1981303.0
2007-05-24 10:09:00,2.15127,2.15127,2.15098,2.15105,22666893.0
2007-05-24 10:10:00,2.15097,2.15102,2.15088,2.15095,1934185.0
2007-05-24 10:11:00,2.15107,2.15108,2.15065,2.151,9086456.0
2007-05-24 10:12:00,2.15078,2.15078,2.15027,2.15027,6498030.0
2007-05-24 10:13:00,2.15014,2.15014,2.14998,2.15012,2480526.0
2007-05-24 10:14:00,2.15009,2.15009,2.14972,2.14972,7882295.0
2007-05-24 10:15:00,2.1499,2.15006,2.1496,2.15006,12177814.0
2007-05-24 10:16:00,2.15027,2.15048,2.15024,2.15037,1239339.0
2007-05-24 10:17:00,2.15048,2.15084,2.15048,2.15084,5622874.0
2007-05-24 10:18:00,2.15079,2.15087,2.15067,2.15067,1188278.0
2007-05-24 10:19:00,2.15061,2.15076,2.15061,2.15075,2994609.0
2007-05-24 10:20:00,2.15066,2.15124,2.15066,2.15124,529804.0
2007-05-24 10:21:00,2.15137,2.15172,2.15137,2.15165,5956942.0
2007-05-24 10:22:00,2.15173,2.15181,2.15157,2.15157,741613.0
2007-05-24 10:23:00,2.15144,2.15144,2.15099,2.15134,6191074.0
2007-05-24 10:24:00,2.15121,2.15137,2.15109,2.15113,24408933.0
2007-05-24 10:25:00,2.1511,2.1511,2.15071,2.15099,2463531.0
2007-05-24 10:26:00,2.15108,2.1512,2.15105,2.1512,3986816.0
2007-05-24 10:27:00,2.15111,2.15142,2.15111,2.15142,6906581.0
2007-05-24 10:28:00,2.15143,2.15167,2.15143,2.15167,674130.0
2007-05-24 10:29:00,2.15164,2.15187,2.15164,2.15178,10059912.0
2007-05-24 10:30:00,2.15206,2.15206,2.15168,2.15168,1891177.0
2007-05-24 10:31:00,2.15154,2.15159,2.15134,2.15134,5439283.0
2007-05-24 10:32:00,2.15151,2.15169,2.15136,2.15169,4623617.0
2007-05-24 10:33:00,2.15165,2.15176,2.15163,2.15163,19332574.0
2007-05-24 10:34:00,2.15143,2.15143,2.1512,2.15129,2516386.0
2007-05-24 10:35:00,2.15121,2.15121,2.15089,2.15102,5668643.0
2007-05-24 10:36:00,2.15098,2.15099,2.15076,2.15099,1684648.0
2007-05-24 10:37:00,2.15109,2.15124,2.15098,2.15124,15175551.0
2007-05-24 10:38:00,2.15132,2.15152,2.1512,2.15152,10360974.0
2007-05-24 10:39:00,2.15157,2.15177,2.15157,2.15177,1922066.0
2007-05-24 10:40:00,2.15178,2.15189,2.15177,2.15177,3049007.0
2007-05-24 10:41:00,2.15178,2.15178,2.15158,2.1517,700339.0
2007-05-24 10:42:00,2.15164,2.15165,2.15146,2.1515,10627777.0
2007-05-24 10:43:00,2.15136,2.15157,2.15136,2.15157,5898820.0
2007-05-24 10:44:00,2.15143,2.15159,2.15143,2.15147,4903182.0
2007-05-24 10:45:00,2.15137,2.1514,2.15132,2.15132,15802382.0
2007-05-24 10:46:00,2.15124,2.15131,2.15114,2.15114,5951881.0
2007-05-24 10:47:00,2.1511,2.1511,2.15095,2.15096,1092194.0
2007-05-24 10:48:00,2.15096,2.151,2.15082,2.15091,5681126.0
2007-05-24 10:49:00,2.15086,2.1509,2.15076,2.1509,7437262.0
2007-05-24 10:50:00,2.15116,2.15139,2.15116,2.15139,3652371.0
2007-05-24 10:51:00,2.15131,2.15131,2.15108,2.15111,2964691.0
2007-05-24 10:52:00,2.15107,2.15107,2.15096,2.15101,16961023.0
2007-05-24 10:53:00,2.15109,2.15109,2.15082,2.15082,15720961.0
2007-05-24 10:54:00,2.15102,2.15128,2.15102,2.15128,3861719.0
2007-05-24 10:55:00,2.1513,2.15137,2.15117,2.15117,2607867.0
2007-05-24 10:56:00,2.15122,2.15136,2.1511,2.1511,2324668.0
2007-05-24 10:57:00,2.15127,2.15137,2.15122,2.15137,6831108.0
2007-05-24 10:58:00,2.1514,2.1516,2.1514,2.15153,9323897.0
2007-05-24 10:59:00,2.15147,2.15153,2.15143,2.1515,19579884.0
2007-05-24 11:00:00,2.15153,2.15166,2.15153,2.15153,186510.0
2007-05-24 11:01:00,2.15146,2.15153,2.15136,2.15144,6137702.0
2007-05-24 11:02:00,2.15127,2.15127,2.15116,2.15117,8270020.0
2007-05-24 11:03:00,2.15124,2.15139,2.15118,2.15118,4283102.0
2007-05-24 11:04:00,2.15133,2.15151,2.15133,2.15149,3600475.0
2007-05-24 11:05:00,2.15143,2.15162,2.15143,2.15144,23343731.0
2007-05-24 11:06:00,2.15145,2.15145,2.15106,2.15106,2537796.0
2007-05-24 11:07:00,2.15107,2.15107,2.15083,2.15089,6991293.0
2007-05-24 11:08:00,2.15085,2.15085,2.149,2.149,735691.0
2007-05-24 11:09:00,2.15042,2.15042,2.15005,2.15005,1776012.0
2007-05-24 11:10:00,2.15001,2.15026,2.15001,2.15026,15169379.0
2007-05-24 11:11:00,2.15024,2.1503,2.15015,2.15028,3271086.0
2007-05-24 11:12:00,2.1503,2.15039,2.15014,2.15039,14213790.0
2007-05-24 11:13:00,2.15042,2.15043,2.15004,2.15004,25276721.0
2007-05-24 11:14:00,2.15004,2.15004,2.14967,2.14983,2269484.0
2007-05-24 11:15:00,2.14979,2.14979,2.14911,2.14913,4028486.0
2007-05-24 11:16:00,2.14902,2.14902,2.1486,2.14864,4247835.0
2007-05-24 11:17:00,2.14862,2.14877,2.14828,2.14877,6639641.0
2007-05-24 11:18:00,2.14887,2.149,2.14887,2.14896,4919252.0
2007-05-24 11:19:00,2.14902,2.14915,2.14897,2.14899,15707913.0
2007-05-24 11:20:00,2.14888,2.14888,2.1485,2.14886,11052932.0
2007-05-24 11:21:00,2.14904,2.14924,2.14899,2.14924,3814193.0
2007-05-24 11:22:00,2.14952,2.14972,2.14948,2.14971,1771861.0
2007-05-24 11:23:00,2.14977,2.14981,2.14967,2.14967,11384901.0
2007-05-24 11:24:00,2.14943,2.1495,2.14911,2.14948,13095245.0
2007-05-24 11:25:00,2.14948,2.14948,2.14926,2.14937,1211027.0
2007-05-24 11:26:00,2.14927,2.14941,2.14916,2.14941,2253864.0
2007-05-24 11:27:00,2.14924,2.14965,2.14924,2.14942,4364210.0
2007-05-24 11:28:00,2.14931,2.14931,2.14908,2.14915,1463215.0
2007-05-24 11:29:00,2.14923,2.14923,2.14909,2.14922,3386997.0
2007-05-24 11:30:00,2.14921,2.14921,2.14905,2.14919,10306587.0
2007-05-24 11:31:00,2.14921,2.14944,2.14917,2.14944,2160961.0
2007-05-24 11:32:00,2.14953,2.1497,2.14936,2.1497,1022062.0
2007-05-24 11:33:00,2.1499,2.15015,2.1499,2.15005,5449150.0
2007-05-24 11:34:00,2.15007,2.15011,2.14995,2.14995,4759804.0
2007-05-24 11:35:00,2.14987,2.14987,2.14957,2.14969,8210761.0
2007-05-24 11:36:00,2.14959,2.14959,2.14938,2.1494,1154436.0
2007-05-24 11:37:00,2.1493,2.14961,2.14926,2.14961,4716644.0
2007-05-24 11:38:00,2.14958,2.14982,2.14958,2.14967,36235758.0
2007-05-24 11:39:00,2.14969,2.14975,2.14958,2.1497,5272399.0
2007-05-24 11:40:00,2.14971,2.14977,2.14953,2.14956,1426258.0
2007-05-24 11:41:00,2.14955,2.14966,2.14954,2.14954,22350571.0
2007-05-24 11:42:00,2.14968,2.14971,2.1495,2.1495,6269518.0
2007-05-24 11:43:00,2.14947,2.14951,2.1493,2.14948,4471602.0
2007-05-24 11:44:00,2.14955,2.14977,2.14955,2.14977,5164528.0
2007-05-24 11:45:00,2.14975,2.14983,2.14973,2.14973,13539156.0
2007-05-24 11:46:00,2.14957,2.14974,2.14957,2.14972,688181.0
2007-05-24 11:47:00,2.14981,2.14996,2.14981,2.14996,10294547.0
2007-05-24 11:48:00,2.14986,2.15004,2.14982,2.15,15581276.0
2007-05-24 11:49:00,2.14999,2.15012,2.14991,2.15012,309410.0
2007-05-24 11:50:00,2.15012,2.15014,2.15,2.15,11498350.0
2007-05-24 11:51:00,2.14986,2.14986,2.14926,2.14932,5542145.0
2007-05-24 11:52:00,2.14937,2.15006,2.14937,2.15004,485465.0
2007-05-24 11:53:00,2.15017,2.15038,2.15017,2.15034,9891660.0
2007-05-24 11:54:00,2.15036,2.15055,2.15036,2.15043,12187327.0
2007-05-24 11:55:00,2.15032,2.15038,2.15014,2.15014,2981197.0
2007-05-24 11:56:00,2.15028,2.15077,2.15028,2.15077,14677908.0
2007-05-24 11:57:00,2.1508,2.15089,2.15051,2.15074,2304852.0
2007-05-24 11:58:00,2.15056,2.15065,2.15056,2.15057,2576921.0
2007-05-24 11:59:00,2.15068,2.15072,2.15057,2.15057,3634748.0
2007-05-24 12:00:00,2.15051,2.15051,2.15022,2.15022,26401240.0
2007-05-24 12:01:00,2.15024,2.15024,2.15004,2.15004,19450598.0
2007-05-24 12:02:00,2.15003,2.15012,2.14999,2.14999,5202335.0
2007-05-24 12:03:00,2.14992,2.14998,2.14992,2.14998,358843.0
2007-05-24 12:04:00,2.14994,2.15013,2.14989,2.15013,3351754.0
2007-05-24 12:05:00,2.14986,2.15001,2.14984,2.14994,7445679.0
2007-05-24 12:06:00,2.14987,2.14987,2.14935,2.14938,1416793.0
2007-05-24 12:07:00,2.14936,2.14936,2.14883,2.14883,26944001.0
2007-05-24 12:08:00,2.14862,2.14882,2.14862,2.14882,4926694.0
2007-05-24 12:09:00,2.14871,2.14875,2.14865,2.14865,4464243.0
2007-05-24 12:10:00,2.14866,2.1487,2.14858,2.14859,2751577.0
2007-05-24 12:11:00,2.14846,2.14846,2.14768,2.14768,12970623.0
2007-05-24 12:12:00,2.14754,2.14754,2.14734,2.14751,1453575.0
2007-05-24 12:13:00,2.14767,2.14788,2.14767,2.14788,4892625.0
2007-05-24 12:14:00,2.14794,2.14824,2.14794,2.14814,2637590.0
2007-05-24 12:15:00,2.14801,2.14801,2.14766,2.14769,31539151.0
2007-05-24 12:16:00,2.14769,2.14769,2.14729,2.14763,3719405.0
2007-05-24 12:17:00,2.14775,2.14804,2.14774,2.14804,10963049.0
2007-05-24 12:18:00,2.148,2.14815,2.14775,2.14775,1576270.0
2007-05-24 12:19:00,2.14766,2.1478,2.1476,2.1478,10477702.0
2007-05-24 12:20:00,2.14764,2.14783,2.14764,2.14781,22693845.0
2007-05-24 12:21:00,2.14788,2.14821,2.14771,2.14821,7822281.0
2007-05-24 12:22:00,2.14829,2.1485,2.14829,2.14849,3840197.0
2007-05-24 12:23:00,2.14855,2.14867,2.14852,2.14858,2539411.0
2007-05-24 12:24:00,2.14858,2.14882,2.14857,2.14882,4740711.0
2007-05-24 12:25:00,2.14885,2.14889,2.14866,2.14889,1179407.0
2007-05-24 12:26:00,2.14885,2.14885,2.1486,2.1486,22120251.0
2007-05-24 12:27:00,2.14865,2.14865,2.14803,2.14803,9991672.0
2007-05-24 12:28:00,2.14848,2.14859,2.14843,2.14859,423989.0
2007-05-24 12:29:00,2.14855,2.14855,2.1484,2.14845,4223827.0
2007-05-24 12:30:00,2.14852,2.14852,2.14829,2.14829,4674559.0
2007-05-24 12:31:00,2.1483,2.14842,2.1483,2.14834,1933842.0
2007-05-24 12:32:00,2.1483,2.1483,2.14807,2.14812,15064047.0
2007-05-24 12:33:00,2.14827,2.14827,2.14807,2.14807,5363956.0
2007-05-24 12:34:00,2.14802,2.14802,2.14763,2.14789,4790837.0
2007-05-24 12:35:00,2.14791,2.14791,2.14769,2.14769,1227413.0
2007-05-24 12:36:00,2.14747,2.14758,2.1474,2.14756,33939822.0
2007-05-24 12:37:00,2.14748,2.14748,2.14726,2.14732,10430631.0
2007-05-24 12:38:00,2.14729,2.14729,2.14696,2.14724,576209.0
2007-05-24 12:39:00,2.14729,2.14747,2.14727,2.14737,9642097.0
2007-05-24 12:40:00,2.14733,2.14745,2.14733,2.14734,1056556.0
2007-05-24 12:41:00,2.14744,2.14751,2.14738,2.14748,8194586.0
2007-05-24 12:42:00,2.14751,2.14751,2.14744,2.14745,5179695.0
2007-05-24 12:43:00,2.1475,2.1475,2.14736,2.14737,2594770.0
2007-05-24 12:44:00,2.14738,2.1475,2.14738,2.1475,1237829.0
2007-05-24 12:45:00,2.14748,2.14748,2.14723,2.14736,5002501.0
2007-05-24 12:46:00,2.14731,2.14759,2.14731,2.14747,2584994.0
2007-05-24 12:47:00,2.14753,2.14763,2.14742,2.1475,4084403.0
2007-05-24 12:48:00,2.14738,2.14759,2.14714,2.1475,9016005.0
2007-05-24 12:49:00,2.14752,2.14759,2.14745,2.14745,1601519.0
2007-05-24 12:50:00,2.14736,2.14749,2.14728,2.14749,6110766.0
2007-05-24 12:51:00,2.1475,2.14759,2.14718,2.14747,1458765.0
2007-05-24 12:52:00,2.14741,2.14749,2.14735,2.14735,13224210.0
2007-05-24 12:53:00,2.14717,2.14733,2.14714,2.1473,7459229.0
2007-05-24 12:54:00,2.14728,2.14737,2.14693,2.14734,6714321.0
2007-05-24 12:55:00,2.14709,2.1474,2.14709,2.1474,2057746.0
2007-05-24 12:56:00,2.14752,2.14775,2.14752,2.14775,17299790.0
2007-05-24 12:57:00,2.1478,2.14792,2.14778,2.14781,3297670.0
2007-05-24 12:58:00,2.14769,2.14769,2.14731,2.14763,8921474.0
2007-05-24 12:59:00,2.14776,2.14799,2.14762,2.14762,2475242.0
2007-05-24 13:00:00,2.14774,2.14869,2.14774,2.14869,1266101.0
2007-05-24 13:01:00,2.14839,2.14878,2.14839,2.14845,6585224.0
2007-05-24 13:02:00,2.14864,2.14874,2.14837,2.14837,13171074.0
2007-05-24 13:03:00,2.1483,2.14832,2.14791,2.14819,8634071.0
2007-05-24 13:04:00,2.14837,2.14864,2.14837,2.14846,4489751.0
2007-05-24 13:05:00,2.14857,2.14857,2.14828,2.14828,3668010.0
2007-05-24 13:06:00,2.14798,2.14798,2.14773,2.14773,1964931.0
2007-05-24 13:07:00,2.14783,2.14809,2.14765,2.14809,5248901.0
2007-05-24 13:08:00,2.14811,2.1482,2.14799,2.1482,2650714.0
2007-05-24 13:09:00,2.14812,2.14836,2.14807,2.14807,10978929.0
2007-05-24 13:10:00,2.14795,2.14795,2.14776,2.14785,8041282.0
2007-05-24 13:11:00,2.14781,2.14792,2.1478,2.14792,1486885.0
2007-05-24 13:12:00,2.14808,2.14842,2.14808,2.14842,8347322.0
2007-05-24 13:13:00,2.14849,2.14875,2.14849,2.14875,5906367.0
2007-05-24 13:14:00,2.14881,2.14881,2.14867,2.14878,720899.0
2007-05-24 13:15:00,2.1489,2.149,2.14884,2.14884,12280475.0
2007-05-24 13:16:00,2.14873,2.14873,2.14858,2.14868,12851382.0
2007-05-24 13:17:00,2.14854,2.14882,2.14854,2.14882,7384646.0
2007-05-24 13:18:00,2.14889,2.14948,2.14889,2.14942,5393629.0
2007-05-24 13:19:00,2.14951,2.14952,2.14919,2.14919,5362106.0
2007-05-24 13:20:00,2.14921,2.14921,2.14896,2.149,6241691.0
2007-05-24 13:21:00,2.14891,2.14891,2.14872,2.14872,3016596.0
2007-05-24 13:22:00,2.14879,2.14879,2.14868,2.14868,5704472.0
2007-05-24 13:23:00,2.14872,2.14893,2.14849,2.14868,8443154.0
2007-05-24 13:24:00,2.14862,2.14862,2.14826,2.14828,538232.0
2007-05-24 13:25:00,2.14831,2.14834,2.148,2.14834,17750063.0
2007-05-24 13:26:00,2.1485,2.1486,2.14841,2.1486,5418341.0
2007-05-24 13:27:00,2.14861,2.14885,2.14857,2.14885,10313779.0
2007-05-24 13:28:00,2.1488,2.1488,2.14854,2.14878,23643581.0
2007-05-24 13:29:00,2.14879,2.14879,2.14863,2.14863,9490192.0
2007-05-24 13:30:00,2.14858,2.14858,2.14849,2.14856,4524878.0
2007-05-24 13:31:00,2.14867,2.14877,2.1486,2.14877,33056803.0
2007-05-24 13:32:00,2.14879,2.14893,2.14877,2.14892,2664271.0
2007-05-24 13:33:00,2.14901,2.1491,2.14892,2.14892,9476323.0
2007-05-24 13:34:00,2.1485,2.14891,2.1485,2.14858,2264680.0
2007-05-24 13:35:00,2.14857,2.14878,2.14842,2.14878,3278416.0
2007-05-24 13:36:00,2.14872,2.14886,2.14868,2.14869,1527043.0
2007-05-24 13:37:00,2.14873,2.14891,2.14827,2.14827,10059203.0
2007-05-24 13:38:00,2.14864,2.14875,2.14863,2.14875,7339997.0
2007-05-24 13:39:00,2.14881,2.14892,2.1487,2.1487,1857220.0
2007-05-24 13:40:00,2.14873,2.14873,2.14857,2.14867,2597280.0
2007-05-24 13:41:00,2.14878,2.14899,2.14878,2.14891,2396255.0
2007-05-24 13:42:00,2.14893,2.14893,2.14879,2.14879,3696097.0
2007-05-24 13:43:00,2.14875,2.14894,2.14866,2.14894,970675.0
2007-05-24 13:44:00,2.1489,2.14901,2.14885,2.14901,4696522.0
2007-05-24 13:45:00,2.1489,2.14891,2.14874,2.14891,5755392.0
2007-05-24 13:46:00,2.14907,2.14913,2.14892,2.14899,7596956.0
2007-05-24 13:47:00,2.14912,2.14919,2.14912,2.14918,2933107.0
2007-05-24 13:48:00,2.14913,2.1493,2.14911,2.1493,1635314.0
2007-05-24 13:49:00,2.14932,2.14933,2.14923,2.14925,11270476.0
2007-05-24 13:50:00,2.14934,2.1495,2.14929,2.14929,9636453.0
2007-05-24 13:51:00,2.14931,2.14939,2.1493,2.14935,6985274.0
2007-05-24 13:52:00,2.14926,2.14926,2.14886,2.14886,13401289.0
2007-05-24 13:53:00,2.14927,2.14933,2.14901,2.14901,6635150.0
2007-05-24 13:54:00,2.14897,2.14897,2.14873,2.14873,2088284.0
2007-05-24 13:55:00,2.14871,2.14871,2.14844,2.14844,26820237.0
2007-05-24 13:56:00,2.14856,2.14856,2.14845,2.14846,3627539.0
2007-05-24 13:57:00,2.14857,2.14866,2.1485,2.14866,1524262.0
2007-05-24 13:58:00,2.14853,2.14873,2.14853,2.14871,3924984.0
2007-05-24 13:59:00,2.14878,2.14888,2.14871,2.14884,2019797.0
2007-05-24 14:00:00,2.14883,2.14891,2.14877,2.14883,1155572.0
2007-05-24 14:01:00,2.1488,2.14925,2.14765,2.14915,3773308.0
2007-05-24 14:02:00,2.1492,2.14967,2.1492,2.14967,5711203.0
2007-05-24 14:03:00,2.14971,2.14995,2.14967,2.14995,13584065.0
2007-05-24 14:04:00,2.15003,2.15026,2.15003,2.15026,8403277.0
2007-05-24 14:05:00,2.15026,2.15045,2.15023,2.15023,10866235.0
2007-05-24 14:06:00,2.15016,2.15022,2.15009,2.1502,1016283.0
2007-05-24 14:07:00,2.15036,2.15053,2.15036,2.15045,3975588.0
2007-05-24 14:08:00,2.15048,2.15066,2.15039,2.15066,5237730.0
2007-05-24 14:09:00,2.15059,2.15059,2.15017,2.1503,2721035.0
2007-05-24 14:10:00,2.15013,2.15017,2.1501,2.15017,4700768.0
2007-05-24 14:11:00,2.15009,2.15016,2.15003,2.15004,12632536.0
2007-05-24 14:12:00,2.14988,2.14988,2.14963,2.14987,1973680.0
2007-05-24 14:13:00,2.14978,2.14992,2.14978,2.14982,11423481.0
2007-05-24 14:14:00,2.14983,2.15,2.14981,2.15,5772625.0
2007-05-24 14:15:00,2.14995,2.14996,2.14985,2.14987,26632301.0
2007-05-24 14:16:00,2.14985,2.1499,2.14976,2.14984,4343368.0
2007-05-24 14:17:00,2.14981,2.14995,2.14977,2.14987,7844039.0
2007-05-24 14:18:00,2.14981,2.15008,2.14977,2.14986,2079563.0
2007-05-24 14:19:00,2.14979,2.14979,2.14953,2.14955,8296798.0
2007-05-24 14:20:00,2.14953,2.14953,2.14912,2.14916,5178998.0
2007-05-24 14:21:00,2.14929,2.14955,2.14926,2.14955,4747400.0
2007-05-24 14:22:00,2.14924,2.1493,2.14912,2.14923,3051702.0
2007-05-24 14:23:00,2.14927,2.14974,2.14927,2.14974,17833504.0
2007-05-24 14:24:00,2.14985,2.15025,2.14985,2.15013,2409537.0
2007-05-24 14:25:00,2.15023,2.15028,2.15018,2.15025,1135545.0
2007-05-24 14:26:00,2.15026,2.15039,2.15026,2.15031,3851282.0
2007-05-24 14:27:00,2.15013,2.15013,2.14975,2.14979,3054558.0
2007-05-24 14:28:00,2.14975,2.14975,2.14956,2.14973,10342274.0
2007-05-24 14:29:00,2.14963,2.14963,2.14893,2.14893,1006486.0
2007-05-24 14:30:00,2.14887,2.14913,2.14879,2.14913,10919259.0
2007-05-24 14:31:00,2.14924,2.14954,2.14917,2.14917,5137184.0
2007-05-24 14:32:00,2.1493,2.14941,2.14919,2.14941,7266394.0
2007-05-24 14:33:00,2.14941,2.14946,2.14919,2.14919,2685412.0
2007-05-24 14:34:00,2.14912,2.14923,2.14902,2.1492,2160008.0
2007-05-24 14:35:00,2.14913,2.14952,2.14913,2.14952,496924.0
2007-05-24 14:36:00,2.14956,2.14956,2.14924,2.14924,4602645.0
2007-05-24 14:37:00,2.1492,2.1492,2.14894,2.14894,3756861.0
2007-05-24 14:38:00,2.14878,2.14878,2.14841,2.14852,448498.0
2007-05-24 14:39:00,2.1485,2.14868,2.1484,2.14868,7960411.0
2007-05-24 14:40:00,2.14879,2.14916,2.14879,2.14916,5455505.0
2007-05-24 14:41:00,2.14914,2.14939,2.14914,2.1492,7244486.0
2007-05-24 14:42:00,2.14916,2.14927,2.14915,2.14927,8285482.0
2007-05-24 14:43:00,2.14931,2.14931,2.14911,2.14916,26018828.0
2007-05-24 14:44:00,2.14919,2.14921,2.14906,2.14906,8300835.0
2007-05-24 14:45:00,2.14925,2.14932,2.14912,2.14932,6587534.0
2007-05-24 14:46:00,2.14945,2.14976,2.14929,2.14976,3895705.0
2007-05-24 14:47:00,2.14977,2.14988,2.14977,2.14978,15374980.0
2007-05-24 14:48:00,2.14972,2.14972,2.14959,2.14965,13131094.0
2007-05-24 14:49:00,2.14966,2.14991,2.14957,2.14986,8287968.0
2007-05-24 14:50:00,2.14965,2.14974,2.14914,2.14914,1309953.0
2007-05-24 14:51:00,2.14902,2.14902,2.14862,2.14878,13905056.0
2007-05-24 14:52:00,2.14875,2.14875,2.14852,2.14858,1934498.0
2007-05-24 14:53:00,2.14855,2.14855,2.14826,2.1483,8748371.0
2007-05-24 14:54:00,2.14826,2.14826,2.14787,2.14787,7478945.0
2007-05-24 14:55:00,2.14785,2.14785,2.14748,2.14748,2497682.0
2007-05-24 14:56:00,2.14741,2.14741,2.14711,2.14716,5898764.0
2007-05-24 14:57:00,2.1472,2.14737,2.14712,2.14737,3799111.0
2007-05-24 14:58:00,2.14736,2.14767,2.14736,2.14767,3729260.0
2007-05-24 14:59:00,2.14771,2.14809,2.1477,2.14792,1897387.0
2007-05-24 15:00:00,2.14797,2.14807,2.14796,2.14805,3334949.0
2007-05-24 15:01:00,2.14798,2.14828,2.14798,2.14828,5738913.0
2007-05-24 15:02:00,2.14832,2.14835,2.14812,2.14834,709737.0
2007-05-24 15:03:00,2.14832,2.14832,2.14815,2.14819,3438070.0
2007-05-24 15:04:00,2.14803,2.14803,2.14748,2.14748,16358314.0
2007-05-24 15:05:00,2.14735,2.14735,2.14716,2.14717,837272.0
2007-05-24 15:06:00,2.14709,2.14725,2.14696,2.14725,5110161.0
2007-05-24 15:07:00,2.14721,2.14725,2.14717,2.14717,2958338.0
2007-05-24 15:08:00,2.14731,2.14743,2.14727,2.14743,9491419.0
2007-05-24 15:09:00,2.14756,2.14756,2.14739,2.1474,8711862.0
2007-05-24 15:10:00,2.14728,2.14728,2.14674,2.1471,5700551.0
2007-05-24 15:11:00,2.14728,2.14745,2.14717,2.1472,8747173.0
2007-05-24 15:12:00,2.14728,2.14728,2.1471,2.14721,22781807.0
2007-05-24 15:13:00,2.14716,2.14723,2.1469,2.14723,3743350.0
2007-05-24 15:14:00,2.1473,2.14731,2.14711,2.1473,2983019.0
2007-05-24 15:15:00,2.14726,2.14737,2.1471,2.1471,1739857.0
2007-05-24 15:16:00,2.14712,2.14718,2.14701,2.14718,3026049.0
2007-05-24 15:17:00,2.14716,2.14724,2.147,2.14706,6180040.0
2007-05-24 15:18:00,2.14716,2.14747,2.14716,2.14747,1513047.0
2007-05-24 15:19:00,2.14755,2.14781,2.14749,2.14767,1501685.0
2007-05-24 15:20:00,2.14765,2.14817,2.14765,2.14817,36089782.0
2007-05-24 15:21:00,2.14834,2.14888,2.14834,2.14856,6490594.0
2007-05-24 15:22:00,2.14864,2.14888,2.14864,2.14876,1745713.0
2007-05-24 15:23:00,2.14881,2.14891,2.14849,2.14883,3167302.0
2007-05-24 15:24:00,2.14876,2.14884,2.1487,2.1487,1222051.0
2007-05-24 15:25:00,2.14878,2.14893,2.14877,2.14887,8710225.0
2007-05-24 15:26:00,2.14887,2.14887,2.14839,2.14839,1044808.0
2007-05-24 15:27:00,2.14691,2.14829,2.14691,2.14784,4526300.0
2007-05-24 15:28:00,2.14811,2.1486,2.14811,2.1486,11986614.0
2007-05-24 15:29:00,2.14857,2.14901,2.14838,2.14901,2887435.0
2007-05-24 15:30:00,2.14911,2.14911,2.1488,2.1488,1427258.0
2007-05-24 15:31:00,2.14878,2.14903,2.14878,2.14902,2668228.0
2007-05-24 15:32:00,2.14907,2.14934,2.149,2.1493,2582417.0
2007-05-24 15:33:00,2.14929,2.14942,2.14925,2.14925,7338908.0
2007-05-24 15:34:00,2.14922,2.14926,2.14909,2.14926,11345009.0
2007-05-24 15:35:00,2.14924,2.14924,2.14886,2.14886,9492766.0
2007-05-24 15:36:00,2.14863,2.14863,2.14832,2.14832,5891198.0
2007-05-24 15:37:00,2.1483,2.1483,2.14803,2.14823,21571697.0
2007-05-24 15:38:00,2.1481,2.14813,2.14802,2.14806,1159031.0
2007-05-24 15:39:00,2.14795,2.14817,2.14795,2.14815,6276054.0
2007-05-24 15:40:00,2.14803,2.1481,2.14795,2.14798,93342247.0
2007-05-24 15:41:00,2.14802,2.14836,2.14802,2.14836,1475063.0
2007-05-24 15:42:00,2.14836,2.1487,2.14836,2.14869,11068088.0
2007-05-24 15:43:00,2.14869,2.14874,2.14865,2.14874,1552376.0
2007-05-24 15:44:00,2.14866,2.14866,2.14846,2.14846,4628537.0
2007-05-24 15:45:00,2.1483,2.14836,2.14813,2.14813,25005135.0
2007-05-24 15:46:00,2.14834,2.14846,2.14796,2.14842,3272000.0
2007-05-24 15:47:00,2.14843,2.14846,2.14826,2.1484,2760742.0
2007-05-24 15:48:00,2.14847,2.14886,2.14847,2.14886,3611653.0
2007-05-24 15:49:00,2.14893,2.14908,2.14893,2.14908,996037.0
2007-05-24 15:50:00,2.14919,2.14942,2.14901,2.14942,1589996.0
2007-05-24 15:51:00,2.14939,2.14957,2.14915,2.14931,5086422.0
2007-05-24 15:52:00,2.14924,2.14931,2.14902,2.14931,2749607.0
2007-05-24 15:53:00,2.14955,2.14955,2.14888,2.14888,4441310.0
2007-05-24 15:54:00,2.14873,2.14873,2.14819,2.14819,6158455.0
2007-05-24 15:55:00,2.14793,2.14808,2.14793,2.14799,21159390.0
2007-05-24 15:56:00,2.1481,2.14819,2.14784,2.14819,2955448.0
2007-05-24 15:57:00,2.1481,2.14819,2.14792,2.14819,925533.0
2007-05-24 15:58:00,2.14825,2.14853,2.14825,2.14853,4757629.0
2007-05-24 15:59:00,2.14848,2.14904,2.14848,2.14904,6342284.0
2007-05-24 16:00:00,2.149,2.149,2.14817,2.14817,5673527.0
2007-05-24 16:01:00,2.14801,2.14805,2.14772,2.14805,16883583.0
2007-05-24 16:02:00,2.14812,2.14858,2.1481,2.14858,12303794.0
2007-05-24 16:03:00,2.14874,2.14881,2.14855,2.14855,22585753.0
2007-05-24 16:04:00,2.14876,2.14886,2.14833,2.14833,3324058.0
2007-05-24 16:05:00,2.14829,2.14829,2.1482,2.1482,1363392.0
2007-05-24 16:06:00,2.14815,2.14815,2.14786,2.14786,1590501.0
2007-05-24 16:07:00,2.14774,2.14774,2.14723,2.14734,983713.0
2007-05-24 16:08:00,2.14721,2.14722,2.14704,2.14722,2364453.0
2007-05-24 16:09:00,2.14727,2.14727,2.14703,2.14703,17517007.0
2007-05-24 16:10:00,2.14682,2.14682,2.14638,2.14638,664493.0
2007-05-24 16:11:00,2.1464,2.14675,2.1464,2.14675,10511875.0
2007-05-24 16:12:00,2.14675,2.14675,2.14652,2.14652,6640339.0
2007-05-24 16:13:00,2.14633,2.14633,2.14603,2.14606,3109262.0
2007-05-24 16:14:00,2.14618,2.14619,2.14599,2.14608,1156432.0
2007-05-24 16:15:00,2.14608,2.14625,2.14591,2.14625,935725.0
2007-05-24 16:16:00,2.14645,2.14671,2.14639,2.14639,31162429.0
2007-05-24 16:17:00,2.14635,2.14669,2.14635,2.14664,32096308.0
2007-05-24 16:18:00,2.14695,2.14703,2.14695,2.14698,958923.0
2007-05-24 16:19:00,2.14694,2.14694,2.14676,2.14676,23885763.0
2007-05-24 16:20:00,2.14672,2.14672,2.14622,2.14661,2689286.0
2007-05-24 16:21:00,2.14669,2.14669,2.14654,2.14654,3378821.0
2007-05-24 16:22:00,2.14643,2.14643,2.14617,2.14617,1234532.0
2007-05-24 16:23:00,2.14611,2.14611,2.14577,2.14579,1993545.0
2007-05-24 16:24:00,2.14599,2.14638,2.14599,2.14638,7779111.0
2007-05-24 16:25:00,2.14627,2.14633,2.14604,2.1461,5795747.0
2007-05-24 16:26:00,2.14617,2.1463,2.1461,2.14618,8270052.0
2007-05-24 16:27:00,2.14605,2.14633,2.14605,2.14632,2424534.0
2007-05-24 16:28:00,2.14617,2.1462,2.14598,2.14598,15622510.0
2007-05-24 16:29:00,2.14603,2.14671,2.14603,2.14671,825582.0
2007-05-24 16:30:00,2.14677,2.14692,2.14671,2.14672,1894298.0
2007-05-24 16:31:00,2.14679,2.14708,2.14679,2.1469,13244022.0
2007-05-24 16:32:00,2.147,2.14731,2.147,2.14718,3887909.0
2007-05-24 16:33:00,2.14706,2.14706,2.14678,2.14678,4283355.0
2007-05-24 16:34:00,2.14661,2.14661,2.14632,2.14637,5675317.0
2007-05-24 16:35:00,2.14639,2.14639,2.14623,2.14636,6626760.0
2007-05-24 16:36:00,2.14632,2.14632,2.14609,2.1461,1393744.0
2007-05-24 16:37:00,2.14593,2.14597,2.14566,2.14597,11995217.0
2007-05-24 16:38:00,2.14606,2.1462,2.14606,2.1462,2020507.0
2007-05-24 16:39:00,2.14624,2.14652,2.14618,2.14652,2173961.0
2007-05-24 16:40:00,2.14643,2.1468,2.14622,2.1468,8175021.0
2007-05-24 16:41:00,2.14688,2.14718,2.14688,2.14693,12486138.0
2007-05-24 16:42:00,2.14674,2.1469,2.14664,2.1469,9668399.0
2007-05-24 16:43:00,2.14692,2.14704,2.14692,2.14704,12406431.0
2007-05-24 16:44:00,2.14711,2.14727,2.14697,2.14697,2593093.0
2007-05-24 16:45:00,2.14694,2.14723,2.14694,2.14723,8640731.0
2007-05-24 16:46:00,2.14747,2.14749,2.14734,2.14749,15934611.0
2007-05-24 16:47:00,2.14744,2.14749,2.14736,2.14747,6158798.0
2007-05-24 16:48:00,2.14749,2.14749,2.14724,2.14749,872139.0
2007-05-24 16:49:00,2.14737,2.14775,2.14737,2.14775,826754.0
2007-05-24 16:50:00,2.14785,2.14804,2.14785,2.14802,5589362.0
2007-05-24 16:51:00,2.14812,2.14833,2.14805,2.14813,6686407.0
2007-05-24 16:52:00,2.14818,2.14838,2.14817,2.14838,5135438.0
2007-05-24 16:53:00,2.14834,2.14889,2.14834,2.14889,6539129.0
2007-05-24 16:54:00,2.14893,2.14922,2.14893,2.14922,3821044.0
2007-05-24 16:55:00,2.1492,2.14942,2.1492,2.14942,12662559.0
2007-05-24 16:56:00,2.14948,2.14948,2.1491,2.1491,3473196.0
2007-05-24 16:57:00,2.14892,2.1494,2.14892,2.1494,4691487.0
2007-05-24 16:58:00,2.14948,2.14967,2.14944,2.14944,5751476.0
2007-05-24 16:59:00,2.14939,2.1496,2.14939,2.14954,26534901.0
2007-05-24 17:00:00,2.1494,2.1494,2.14912,2.14912,10269933.0
2007-05-24 17:01:00,2.14902,2.14919,2.14895,2.14895,3589315.0
2007-05-24 17:02:00,2.14904,2.14904,2.14889,2.149,16265600.0
2007-05-24 17:03:00,2.14911,2.15021,2.14911,2.15021,12735818.0
2007-05-24 17:04:00,2.15022,2.15022,2.14991,2.14991,7589855.0
2007-05-24 17:05:00,2.14992,2.15035,2.14992,2.15035,18060298.0
2007-05-24 17:06:00,2.15001,2.15047,2.15001,2.15047,7822979.0
2007-05-24 17:07:00,2.15058,2.15064,2.15058,2.15059,2760058.0
2007-05-24 17:08:00,2.15061,2.15086,2.1505,2.15086,7325734.0
2007-05-24 17:09:00,2.15094,2.15114,2.15094,2.15114,2818675.0
2007-05-24 17:10:00,2.15119,2.15119,2.15091,2.15091,1700618.0
2007-05-24 17:11:00,2.15085,2.15085,2.15067,2.15076,1236106.0
2007-05-24 17:12:00,2.15063,2.15063,2.1501,2.1501,2481287.0
2007-05-24 17:13:00,2.15007,2.15007,2.14942,2.14942,1167958.0
2007-05-24 17:14:00,2.14984,2.14993,2.14956,2.14993,6774193.0
2007-05-24 17:15:00,2.15003,2.15014,2.15003,2.15014,4101376.0
2007-05-24 17:16:00,2.15028,2.15056,2.15028,2.1503,948979.0
2007-05-24 17:17:00,2.15036,2.15045,2.15025,2.15037,1672972.0
2007-05-24 17:18:00,2.15021,2.15021,2.14997,2.15004,6943251.0
2007-05-24 17:19:00,2.15004,2.15009,2.14999,2.14999,6986188.0
2007-05-24 17:20:00,2.15002,2.15018,2.14989,2.15018,18664555.0
2007-05-24 17:21:00,2.15036,2.15062,2.15033,2.15062,3005408.0
2007-05-24 17:22:00,2.15056,2.15056,2.15007,2.15007,3404456.0
2007-05-24 17:23:00,2.15005,2.15025,2.14995,2.15025,7759966.0
2007-05-24 17:24:00,2.15035,2.15057,2.15035,2.15057,2318627.0
2007-05-24 17:25:00,2.15074,2.15084,2.15065,2.15072,7249204.0
2007-05-24 17:26:00,2.15071,2.15071,2.15039,2.15041,5082521.0
2007-05-24 17:27:00,2.15033,2.15041,2.15019,2.15041,4897794.0
2007-05-24 17:28:00,2.15023,2.15069,2.15023,2.15058,5664578.0
2007-05-24 17:29:00,2.15056,2.15056,2.15015,2.15015,10398293.0
2007-05-24 17:30:00,2.15016,2.15026,2.15016,2.15022,12994655.0
2007-05-24 17:31:00,2.15027,2.15027,2.15012,2.15016,8750129.0
2007-05-24 17:32:00,2.15022,2.15022,2.15003,2.15003,6505615.0
2007-05-24 17:33:00,2.14985,2.14987,2.14958,2.14985,14816613.0
2007-05-24 17:34:00,2.14982,2.15019,2.14982,2.15015,3762497.0
2007-05-24 17:35:00,2.15014,2.15016,2.15001,2.15012,11182149.0
2007-05-24 17:36:00,2.15007,2.15024,2.15007,2.15024,4116934.0
2007-05-24 17:37:00,2.15045,2.15069,2.15045,2.15069,4107797.0
2007-05-24 17:38:00,2.15076,2.15077,2.15058,2.1507,4210271.0
2007-05-24 17:39:00,2.15066,2.15066,2.15053,2.15053,550203.0
2007-05-24 17:40:00,2.15038,2.15038,2.15003,2.15003,1574213.0
2007-05-24 17:41:00,2.14993,2.14999,2.14976,2.14979,17616790.0
2007-05-24 17:42:00,2.14976,2.15006,2.14976,2.15006,5350646.0
2007-05-24 17:43:00,2.15005,2.15005,2.14989,2.14995,1362743.0
2007-05-24 17:44:00,2.14994,2.14995,2.14989,2.14989,12133165.0
2007-05-24 17:45:00,2.14979,2.15022,2.14979,2.15018,3308728.0
2007-05-24 17:46:00,2.15014,2.15056,2.1501,2.15056,7070797.0
2007-05-24 17:47:00,2.15066,2.15124,2.15066,2.15122,7543405.0
2007-05-24 17:48:00,2.15126,2.15146,2.14985,2.15146,17403323.0
2007-05-24 17:49:00,2.15151,2.15194,2.15151,2.15194,2902138.0
2007-05-24 17:50:00,2.15187,2.15212,2.15187,2.15209,896468.0
2007-05-24 17:51:00,2.1521,2.1521,2.15207,2.15207,1345790.0
2007-05-24 17:52:00,2.15201,2.15201,2.1516,2.15166,4765841.0
2007-05-24 17:53:00,2.1517,2.1518,2.15161,2.15161,672488.0
2007-05-24 17:54:00,2.15153,2.15153,2.15117,2.15117,12359976.0
2007-05-24 17:55:00,2.15119,2.15144,2.15107,2.15144,9070161.0
2007-05-24 17:56:00,2.15139,2.15145,2.15126,2.15126,1739811.0
2007-05-24 17:57:00,2.15126,2.15134,2.15123,2.15123,11353572.0
2007-05-24 17:58:00,2.15087,2.15153,2.15087,2.15135,2100649.0
2007-05-24 17:59:00,2.15123,2.15154,2.15123,2.15154,4363215.0
2007-05-24 18:00:00,2.15155,2.15169,2.15155,2.15165,1089519.0
2007-05-24 18:01:00,2.15161,2.15161,2.15134,2.15158,22806356.0
2007-05-24 18:02:00,2.15161,2.15163,2.15137,2.15137,18980740.0
2007-05-24 18:03:00,2.15136,2.15146,2.15105,2.15105,3580826.0
2007-05-24 18:04:00,2.15106,2.15126,2.15106,2.15126,17715229.0
2007-05-24 18:05:00,2.15139,2.15167,2.15131,2.15131,5866634.0
2007-05-24 18:06:00,2.15113,2.15113,2.15083,2.15095,5715054.0
2007-05-24 18:07:00,2.15078,2.15082,2.15053,2.15082,29883167.0
2007-05-24 18:08:00,2.15086,2.1509,2.15073,2.15074,12269146.0
2007-05-24 18:09:00,2.15054,2.15054,2.14999,2.15023,9620110.0
2007-05-24 18:10:00,2.15016,2.15034,2.15014,2.15028,4277016.0
2007-05-24 18:11:00,2.15029,2.1505,2.15022,2.1505,2652695.0
2007-05-24 18:12:00,2.15061,2.15074,2.15059,2.1507,6010554.0
2007-05-24 18:13:00,2.15069,2.1509,2.15064,2.1509,17184416.0
2007-05-24 18:14:00,2.15086,2.15086,2.1507,2.15079,13090787.0
2007-05-24 18:15:00,2.15067,2.15067,2.15037,2.15045,4328052.0
2007-05-24 18:16:00,2.15053,2.15081,2.15053,2.15067,7222088.0
2007-05-24 18:17:00,2.1507,2.15084,2.15066,2.15084,3807752.0
2007-05-24 18:18:00,2.1508,2.15082,2.15059,2.15082,2813089.0
2007-05-24 18:19:00,2.1505,2.15092,2.1505,2.15076,12424459.0
2007-05-24 18:20:00,2.15071,2.15071,2.1504,2.1504,6280027.0
2007-05-24 18:21:00,2.15047,2.15061,2.15045,2.15054,24937762.0
2007-05-24 18:22:00,2.15053,2.15084,2.15053,2.15084,7561099.0
2007-05-24 18:23:00,2.15078,2.15079,2.15065,2.15074,999297.0
2007-05-24 18:24:00,2.15082,2.15084,2.15075,2.15075,7584867.0
2007-05-24 18:25:00,2.15065,2.15091,2.15049,2.15065,7883777.0
2007-05-24 18:26:00,2.15074,2.15117,2.15074,2.15112,261503.0
2007-05-24 18:27:00,2.15106,2.15106,2.15092,2.15092,5265515.0
2007-05-24 18:28:00,2.15091,2.15101,2.15083,2.15083,3006055.0
2007-05-24 18:29:00,2.15078,2.15078,2.15046,2.15047,7009451.0
2007-05-24 18:30:00,2.15044,2.15045,2.1504,2.15045,1009781.0
2007-05-24 18:31:00,2.15047,2.15058,2.15045,2.15045,6988187.0
2007-05-24 18:32:00,2.15057,2.15076,2.15053,2.15076,6713294.0
2007-05-24 18:33:00,2.15066,2.1508,2.15061,2.15076,10187163.0
2007-05-24 18:34:00,2.15086,2.15098,2.15086,2.15098,5544691.0
2007-05-24 18:35:00,2.1508,2.15085,2.15063,2.15083,5814993.0
2007-05-24 18:36:00,2.15088,2.15112,2.15088,2.15112,3375076.0
2007-05-24 18:37:00,2.15118,2.15147,2.15114,2.15147,13956755.0
2007-05-24 18:38:00,2.1517,2.15182,2.1517,2.15176,1744580.0
2007-05-24 18:39:00,2.15168,2.15169,2.15153,2.15158,8477043.0
2007-05-24 18:40:00,2.15152,2.15157,2.15146,2.1515,7769319.0
2007-05-24 18:41:00,2.15147,2.15147,2.15125,2.15137,5332211.0
2007-05-24 18:42:00,2.15146,2.15153,2.1512,2.15146,13749265.0
2007-05-24 18:43:00,2.15136,2.15136,2.15111,2.15115,2309925.0
2007-05-24 18:44:00,2.15113,2.15116,2.151,2.15114,640549.0
2007-05-24 18:45:00,2.15118,2.15121,2.15114,2.15121,617064.0
2007-05-24 18:46:00,2.15128,2.15139,2.15122,2.15122,2036944.0
2007-05-24 18:47:00,2.15136,2.15136,2.15127,2.15127,3746438.0
2007-05-24 18:48:00,2.15107,2.1511,2.151,2.15109,8190499.0
2007-05-24 18:49:00,2.15105,2.15105,2.15077,2.15077,881283.0
2007-05-24 18:50:00,2.15072,2.15072,2.15037,2.15047,3795363.0
2007-05-24 18:51:00,2.15061,2.15061,2.15048,2.15053,4576341.0
2007-05-24 18:52:00,2.15058,2.15069,2.15051,2.15062,23929038.0
2007-05-24 18:53:00,2.15058,2.15071,2.15051,2.15071,6889716.0
2007-05-24 18:54:00,2.15077,2.15081,2.15075,2.15075,13472177.0
2007-05-24 18:55:00,2.15079,2.15088,2.15079,2.15087,16275467.0
2007-05-24 18:56:00,2.15097,2.15102,2.15091,2.15099,7799682.0
2007-05-24 18:57:00,2.15112,2.1515,2.15112,2.1515,5475374.0
2007-05-24 18:58:00,2.15152,2.15167,2.15148,2.15167,3625690.0
2007-05-24 18:59:00,2.15123,2.15172,2.15123,2.15172,4473436.0
2007-05-24 19:00:00,2.15172,2.15206,2.15169,2.15206,2802931.0
2007-05-24 19:01:00,2.15213,2.15226,2.15213,2.15226,1575333.0
2007-05-24 19:02:00,2.15218,2.15241,2.15212,2.15212,11031359.0
2007-05-24 19:03:00,2.15195,2.15195,2.1518,2.15187,9969781.0
2007-05-24 19:04:00,2.15181,2.15181,2.15148,2.1517,4509563.0
2007-05-24 19:05:00,2.15175,2.15246,2.15175,2.15246,5801011.0
2007-05-24 19:06:00,2.15249,2.15264,2.15249,2.15264,3431790.0
2007-05-24 19:07:00,2.15267,2.15297,2.15267,2.15283,7494778.0
2007-05-24 19:08:00,2.15234,2.15279,2.15234,2.15279,11489768.0
2007-05-24 19:09:00,2.15277,2.15292,2.15273,2.15286,6298197.0
2007-05-24 19:10:00,2.15286,2.15289,2.15277,2.15277,1462085.0
2007-05-24 19:11:00,2.15283,2.15311,2.15283,2.15308,8558999.0
2007-05-24 19:12:00,2.15333,2.1534,2.15332,2.15339,8578709.0
2007-05-24 19:13:00,2.15337,2.15337,2.15303,2.15308,4928965.0
2007-05-24 19:14:00,2.15305,2.15331,2.15296,2.15331,2637549.0
2007-05-24 19:15:00,2.15336,2.15336,2.15316,2.15331,4295185.0
2007-05-24 19:16:00,2.15329,2.15369,2.15329,2.15369,8736301.0
2007-05-24 19:17:00,2.15355,2.1536,2.15343,2.15343,8486013.0
2007-05-24 19:18:00,2.15339,2.1535,2.15336,2.15346,7805759.0
2007-05-24 19:19:00,2.15344,2.15344,2.15302,2.15302,14674962.0
2007-05-24 19:20:00,2.15349,2.15356,2.15327,2.15327,13696616.0
2007-05-24 19:21:00,2.15346,2.15359,2.15345,2.15349,5655616.0
2007-05-24 19:22:00,2.15352,2.15369,2.15352,2.15365,2025170.0
2007-05-24 19:23:00,2.1537,2.15387,2.1537,2.15387,7772747.0
2007-05-24 19:24:00,2.15383,2.15395,2.15382,2.15389,6639415.0
2007-05-24 19:25:00,2.15388,2.1539,2.15373,2.15374,25298808.0
2007-05-24 19:26:00,2.15363,2.15363,2.15285,2.15285,1914910.0
2007-05-24 19:27:00,2.15292,2.15292,2.15278,2.15284,7696927.0
2007-05-24 19:28:00,2.15295,2.15342,2.15295,2.1534,6485429.0
2007-05-24 19:29:00,2.1534,2.1534,2.15309,2.15319,2331794.0
2007-05-24 19:30:00,2.15319,2.15327,2.15319,2.15326,5603009.0
2007-05-24 19:31:00,2.15321,2.15323,2.15299,2.15299,4237599.0
2007-05-24 19:32:00,2.15287,2.15287,2.15268,2.15268,5156912.0
2007-05-24 19:33:00,2.15254,2.15257,2.1524,2.15241,4341884.0
2007-05-24 19:34:00,2.15252,2.15257,2.15228,2.15248,5850828.0
2007-05-24 19:35:00,2.1527,2.15281,2.15254,2.15254,23043127.0
2007-05-24 19:36:00,2.15237,2.15258,2.15237,2.15258,3064233.0
2007-05-24 19:37:00,2.15234,2.15234,2.15206,2.15228,23726002.0
2007-05-24 19:38:00,2.15246,2.15269,2.15246,2.15253,5978770.0
2007-05-24 19:39:00,2.15229,2.15295,2.15229,2.15295,1880739.0
2007-05-24 19:40:00,2.15293,2.15293,2.15235,2.15257,5186140.0
2007-05-24 19:41:00,2.15258,2.15274,2.15248,2.15252,36508358.0
2007-05-24 19:42:00,2.15252,2.15268,2.15249,2.15255,14076763.0
2007-05-24 19:43:00,2.15256,2.15296,2.15256,2.15284,3131262.0
2007-05-24 19:44:00,2.15281,2.15281,2.15271,2.15271,5903262.0
2007-05-24 19:45:00,2.15268,2.15287,2.15237,2.15287,7078463.0
2007-05-24 19:46:00,2.15282,2.15307,2.15282,2.15307,3061062.0
2007-05-24 19:47:00,2.15309,2.15326,2.15295,2.15307,2295020.0
2007-05-24 19:48:00,2.15302,2.15313,2.15298,2.15308,18381039.0
2007-05-24 19:49:00,2.15319,2.15342,2.15319,2.1532,17506052.0
2007-05-24 19:50:00,2.15292,2.15296,2.15265,2.15274,10264524.0
2007-05-24 19:51:00,2.15264,2.15365,2.15264,2.15358,9695715.0
2007-05-24 19:52:00,2.15343,2.15343,2.15299,2.15299,9629811.0
2007-05-24 19:53:00,2.15297,2.15364,2.15297,2.15364,5728552.0
2007-05-24 19:54:00,2.1538,2.15386,2.15363,2.15367,16569914.0
2007-05-24 19:55:00,2.15351,2.15351,2.15305,2.15332,26834989.0
2007-05-24 19:56:00,2.15342,2.15355,2.15337,2.15355,1855388.0
2007-05-24 19:57:00,2.15357,2.15359,2.15342,2.15354,4331284.0
2007-05-24 19:58:00,2.1534,2.1534,2.15286,2.15295,2599174.0
2007-05-24 19:59:00,2.1529,2.1529,2.15259,2.15271,2949141.0
2007-05-24 20:00:00,2.15269,2.1527,2.1524,2.1524,2886689.0
2007-05-24 20:01:00,2.15236,2.15236,2.15216,2.15219,16177927.0
2007-05-24 20:02:00,2.1522,2.1523,2.15217,2.15222,17711551.0
2007-05-24 20:03:00,2.15223,2.15223,2.15178,2.1521,2216812.0
2007-05-24 20:04:00,2.15203,2.15203,2.1515,2.15168,4024587.0
2007-05-24 20:05:00,2.1519,2.15215,2.15069,2.15196,2186750.0
2007-05-24 20:06:00,2.15208,2.1521,2.15183,2.15183,1215731.0
2007-05-24 20:07:00,2.15185,2.15185,2.15154,2.15154,7455412.0
2007-05-24 20:08:00,2.15174,2.15189,2.15174,2.15186,9758283.0
2007-05-24 20:09:00,2.15185,2.15191,2.15172,2.15191,3064972.0
2007-05-24 20:10:00,2.15179,2.15204,2.15179,2.15204,1798007.0
2007-05-24 20:11:00,2.15204,2.15209,2.15195,2.15201,9305057.0
2007-05-24 20:12:00,2.15204,2.15229,2.15204,2.15223,9359158.0
2007-05-24 20:13:00,2.15236,2.15236,2.1522,2.15232,1776023.0
2007-05-24 20:14:00,2.1523,2.15237,2.15229,2.15237,2417293.0
2007-05-24 20:15:00,2.15245,2.1525,2.15244,2.1525,4396674.0
2007-05-24 20:16:00,2.15251,2.15256,2.15245,2.15256,2380383.0
2007-05-24 20:17:00,2.15258,2.15259,2.15242,2.15256,7502439.0
2007-05-24 20:18:00,2.15251,2.15251,2.15241,2.15241,4883406.0
2007-05-24 20:19:00,2.15253,2.15289,2.15253,2.15286,11180523.0
2007-05-24 20:20:00,2.15291,2.15291,2.15273,2.15276,6050899.0
2007-05-24 20:21:00,2.15267,2.15267,2.15203,2.15203,3659151.0
2007-05-24 20:22:00,2.15214,2.15241,2.15214,2.15241,3803046.0
2007-05-24 20:23:00,2.15233,2.15236,2.15202,2.15221,30516032.0
2007-05-24 20:24:00,2.15236,2.15264,2.15236,2.15245,8466065.0
2007-05-24 20:25:00,2.15248,2.15248,2.15231,2.15241,18944631.0
2007-05-24 20:26:00,2.15223,2.15241,2.15223,2.15241,4781748.0
2007-05-24 20:27:00,2.15242,2.15258,2.15242,2.15249,32573659.0
2007-05-24 20:28:00,2.15242,2.15242,2.15185,2.15189,6026884.0
2007-05-24 20:29:00,2.15199,2.15226,2.15199,2.15221,7795714.0
2007-05-24 20:30:00,2.15192,2.15237,2.15192,2.15217,9715338.0
2007-05-24 20:31:00,2.15204,2.1523,2.15204,2.1523,13054130.0
2007-05-24 20:32:00,2.15225,2.15225,2.15163,2.15181,43807357.0
2007-05-24 20:33:00,2.15207,2.15228,2.15207,2.15222,1579014.0
2007-05-24 20:34:00,2.1522,2.1522,2.152,2.15207,1934650.0
2007-05-24 20:35:00,2.15204,2.15204,2.15172,2.15172,12626725.0
2007-05-24 20:36:00,2.15163,2.1518,2.15163,2.15173,9014259.0
2007-05-24 20:37:00,2.15184,2.15184,2.15161,2.15174,2894756.0
2007-05-24 20:38:00,2.15175,2.1518,2.15167,2.15167,4663432.0
2007-05-24 20:39:00,2.15181,2.15197,2.15181,2.15197,3569210.0
2007-05-24 20:40:00,2.15192,2.15192,2.15183,2.15186,3519563.0
2007-05-24 20:41:00,2.15192,2.15218,2.15164,2.15218,3351829.0
2007-05-24 20:42:00,2.15226,2.15243,2.15225,2.15237,3668981.0
2007-05-24 20:43:00,2.15248,2.15259,2.1524,2.15248,5398590.0
2007-05-24 20:44:00,2.15255,2.15266,2.15255,2.15266,4405489.0
2007-05-24 20:45:00,2.15274,2.15287,2.15245,2.15276,4734169.0
2007-05-24 20:46:00,2.15288,2.15288,2.15259,2.15259,2801757.0
2007-05-24 20:47:00,2.15242,2.15242,2.15189,2.15189,5782743.0
2007-05-24 20:48:00,2.15194,2.1521,2.15187,2.15198,1637074.0
2007-05-24 20:49:00,2.15204,2.15226,2.15204,2.15204,905967.0
2007-05-24 20:50:00,2.15211,2.15214,2.15176,2.152,6677957.0
2007-05-24 20:51:00,2.1521,2.15213,2.15208,2.15208,7050608.0
2007-05-24 20:52:00,2.15213,2.15231,2.15212,2.15231,10555963.0
2007-05-24 20:53:00,2.15237,2.15237,2.15222,2.1523,15596690.0
2007-05-24 20:54:00,2.15222,2.15227,2.15214,2.15221,3212930.0
2007-05-24 20:55:00,2.15207,2.15207,2.15182,2.15192,6926774.0
2007-05-24 20:56:00,2.15205,2.15232,2.15205,2.15227,4379333.0
2007-05-24 20:57:00,2.15224,2.15233,2.15221,2.15224,9433027.0
2007-05-24 20:58:00,2.15215,2.15215,2.15181,2.15181,874432.0
2007-05-24 20:59:00,2.15181,2.15184,2.15173,2.15173,10372329.0
2007-05-24 21:00:00,2.15168,2.15171,2.15168,2.1517,150956.0
2007-05-24 21:01:00,2.15175,2.15191,2.15157,2.15178,1495491.0
2007-05-24 21:02:00,2.15195,2.15233,2.1519,2.15214,6277571.0
2007-05-24 21:03:00,2.15227,2.15241,2.15219,2.15219,2882377.0
2007-05-24 21:04:00,2.15223,2.15241,2.15223,2.1523,5628247.0
2007-05-24 21:05:00,2.15219,2.15226,2.15197,2.15226,2072416.0
2007-05-24 21:06:00,2.15239,2.15264,2.15239,2.15264,3396096.0
2007-05-24 21:07:00,2.15268,2.15283,2.15267,2.15267,3451960.0
2007-05-24 21:08:00,2.15276,2.15276,2.15257,2.15275,3002083.0
2007-05-24 21:09:00,2.15281,2.15286,2.15277,2.15277,5210201.0
2007-05-24 21:10:00,2.15269,2.15269,2.15221,2.15223,1563096.0
2007-05-24 21:11:00,2.15209,2.15209,2.15196,2.15196,6590557.0
2007-05-24 21:12:00,2.15198,2.15244,2.15198,2.15244,14484452.0
2007-05-24 21:13:00,2.15249,2.1525,2.15237,2.15241,15691175.0
2007-05-24 21:14:00,2.15244,2.15247,2.15184,2.1524,10997354.0
2007-05-24 21:15:00,2.15258,2.15265,2.15253,2.15259,6183174.0
2007-05-24 21:16:00,2.15249,2.15271,2.15227,2.15259,15518921.0
2007-05-24 21:17:00,2.15263,2.1529,2.15261,2.1529,15844313.0
2007-05-24 21:18:00,2.15306,2.15333,2.15306,2.15333,5229289.0
2007-05-24 21:19:00,2.15335,2.15335,2.1533,2.1533,3678684.0
2007-05-24 21:20:00,2.15326,2.15328,2.15305,2.15305,8478552.0
2007-05-24 21:21:00,2.15304,2.15304,2.15269,2.15269,2860207.0
2007-05-24 21:22:00,2.15267,2.15271,2.1525,2.1525,6827830.0
2007-05-24 21:23:00,2.15257,2.15257,2.1522,2.1522,13551018.0
2007-05-24 21:24:00,2.15222,2.15222,2.15159,2.15196,9790992.0
2007-05-24 21:25:00,2.15196,2.15219,2.15196,2.15218,10223459.0
2007-05-24 21:26:00,2.15225,2.15251,2.15223,2.15251,9903797.0
2007-05-24 21:27:00,2.15239,2.15239,2.15188,2.15188,12045112.0
2007-05-24 21:28:00,2.15196,2.15273,2.15196,2.15273,21146084.0
2007-05-24 21:29:00,2.15281,2.15319,2.15281,2.15319,5455527.0
2007-05-24 21:30:00,2.1534,2.15399,2.1534,2.15399,4283021.0
2007-05-24 21:31:00,2.15398,2.15436,2.15398,2.15436,3489438.0
2007-05-24 21:32:00,2.15442,2.15466,2.15442,2.15464,2264283.0
2007-05-24 21:33:00,2.15463,2.15463,2.15448,2.15461,16521087.0
2007-05-24 21:34:00,2.1546,2.15473,2.1545,2.1545,2387122.0
2007-05-24 21:35:00,2.15438,2.15438,2.15387,2.15404,7836213.0
2007-05-24 21:36:00,2.15404,2.15435,2.15404,2.15412,2007569.0
2007-05-24 21:37:00,2.15413,2.15413,2.15388,2.15395,6517113.0
2007-05-24 21:38:00,2.15393,2.15402,2.15393,2.15399,2533684.0
2007-05-24 21:39:00,2.15383,2.15391,2.15373,2.15385,6797345.0
2007-05-24 21:40:00,2.15389,2.15401,2.15384,2.15389,6888351.0
2007-05-24 21:41:00,2.15388,2.15406,2.15388,2.15403,5525257.0
2007-05-24 21:42:00,2.15404,2.1542,2.15404,2.1541,9554866.0
2007-05-24 21:43:00,2.15408,2.15417,2.15407,2.15407,2734813.0
2007-05-24 21:44:00,2.15402,2.15402,2.15321,2.15321,3824516.0
2007-05-24 21:45:00,2.15314,2.15314,2.15255,2.15255,4365699.0
2007-05-24 21:46:00,2.1526,2.15261,2.15241,2.15241,4560050.0
2007-05-24 21:47:00,2.15233,2.15235,2.15227,2.15231,6190354.0
2007-05-24 21:48:00,2.15232,2.15232,2.15191,2.15212,4866250.0
2007-05-24 21:49:00,2.15201,2.15201,2.15152,2.15165,8703159.0
2007-05-24 21:50:00,2.15182,2.15208,2.15152,2.15197,14476125.0
2007-05-24 21:51:00,2.15196,2.15219,2.15196,2.15219,8612742.0
2007-05-24 21:52:00,2.15218,2.15218,2.15191,2.15191,6181806.0
2007-05-24 21:53:00,2.15194,2.15194,2.15158,2.15187,4471421.0
2007-05-24 21:54:00,2.15191,2.15218,2.15191,2.15215,4878063.0
2007-05-24 21:55:00,2.15218,2.15227,2.15212,2.15223,3533657.0
2007-05-24 21:56:00,2.15228,2.1525,2.15228,2.1525,7892605.0
2007-05-24 21:57:00,2.15251,2.1526,2.15242,2.15248,24157295.0
2007-05-24 21:58:00,2.15258,2.15272,2.15254,2.15272,3680782.0
2007-05-24 21:59:00,2.15279,2.15326,2.15279,2.15309,6827407.0
2007-05-24 22:00:00,2.15311,2.15329,2.15301,2.15329,8622246.0
2007-05-24 22:01:00,2.1531,2.1531,2.15295,2.15301,5154670.0
2007-05-24 22:02:00,2.15278,2.15278,2.15185,2.15185,22078785.0
2007-05-24 22:03:00,2.15162,2.15162,2.15144,2.15159,5773074.0
2007-05-24 22:04:00,2.15157,2.15157,2.15119,2.1514,19855308.0
2007-05-24 22:05:00,2.15151,2.15167,2.15147,2.15167,3677526.0
2007-05-24 22:06:00,2.15167,2.1519,2.15167,2.15168,5642613.0
2007-05-24 22:07:00,2.15156,2.15164,2.15118,2.15127,14445036.0
2007-05-24 22:08:00,2.15145,2.15176,2.15145,2.15176,6982582.0
2007-05-24 22:09:00,2.15179,2.1518,2.15171,2.1518,12245465.0
2007-05-24 22:10:00,2.15178,2.15178,2.15155,2.15155,10277499.0
2007-05-24 22:11:00,2.15158,2.15166,2.15151,2.15152,6253267.0
2007-05-24 22:12:00,2.15139,2.15147,2.15112,2.15112,3958721.0
2007-05-24 22:13:00,2.15128,2.1517,2.15128,2.15154,7513892.0
2007-05-24 22:14:00,2.15152,2.15154,2.15147,2.15154,1258363.0
2007-05-24 22:15:00,2.15155,2.15157,2.15138,2.15138,16768360.0
2007-05-24 22:16:00,2.15147,2.15161,2.15144,2.15161,4534427.0
2007-05-24 22:17:00,2.15146,2.15162,2.15143,2.15143,6250681.0
2007-05-24 22:18:00,2.15144,2.15156,2.15144,2.15147,4634844.0
2007-05-24 22:19:00,2.15167,2.15178,2.15164,2.15174,3909233.0
2007-05-24 22:20:00,2.15177,2.1518,2.15163,2.15167,6010017.0
2007-05-24 22:21:00,2.15153,2.15153,2.15139,2.15139,19679927.0
2007-05-24 22:22:00,2.1514,2.15143,2.15136,2.15141,3776813.0
2007-05-24 22:23:00,2.15134,2.15137,2.15122,2.15123,5412609.0
2007-05-24 22:24:00,2.1511,2.1511,2.15094,2.15094,12039058.0
2007-05-24 22:25:00,2.15092,2.15098,2.15079,2.15079,4569899.0
2007-05-24 22:26:00,2.15069,2.15099,2.15069,2.15099,8797718.0
2007-05-24 22:27:00,2.15107,2.15107,2.15082,2.15092,4461351.0
2007-05-24 22:28:00,2.15106,2.15109,2.15093,2.15096,4193023.0
2007-05-24 22:29:00,2.15093,2.15113,2.1508,2.15113,7679536.0
2007-05-24 22:30:00,2.15106,2.15139,2.15106,2.15139,4170630.0
2007-05-24 22:31:00,2.15136,2.15142,2.15123,2.15123,6530800.0
2007-05-24 22:32:00,2.15105,2.1511,2.15082,2.1511,6329310.0
2007-05-24 22:33:00,2.15134,2.15155,2.15126,2.15155,7490213.0
2007-05-24 22:34:00,2.15155,2.15157,2.15118,2.15143,5669621.0
2007-05-24 22:35:00,2.15143,2.15143,2.15131,2.15131,3328342.0
2007-05-24 22:36:00,2.15134,2.15144,2.15119,2.15125,13342403.0
2007-05-24 22:37:00,2.15106,2.15107,2.15079,2.15107,7254535.0
2007-05-24 22:38:00,2.1513,2.15163,2.1513,2.15163,2706414.0
2007-05-24 22:39:00,2.15166,2.15166,2.15134,2.15134,3690934.0
2007-05-24 22:40:00,2.15136,2.15142,2.15132,2.15133,6729470.0
2007-05-24 22:41:00,2.15143,2.15143,2.15109,2.15109,4829759.0
2007-05-24 22:42:00,2.1512,2.15145,2.15118,2.15145,3067195.0
2007-05-24 22:43:00,2.15153,2.15169,2.1515,2.15156,10239672.0
2007-05-24 22:44:00,2.15171,2.15171,2.15142,2.15149,10682110.0
2007-05-24 22:45:00,2.15129,2.15129,2.1511,2.1511,4414372.0
2007-05-24 22:46:00,2.15095,2.15095,2.15071,2.15088,6273288.0
2007-05-24 22:47:00,2.15088,2.15114,2.15088,2.15104,5618743.0
2007-05-24 22:48:00,2.15105,2.1511,2.15092,2.15092,2508218.0
2007-05-24 22:50:00,2.15103,2.15106,2.1508,2.1508,6142763.0
2007-05-24 22:51:00,2.15072,2.15075,2.15052,2.15063,3700729.0
2007-05-24 22:52:00,2.15063,2.15065,2.15025,2.15025,17950066.0
2007-05-24 22:53:00,2.15014,2.15033,2.15014,2.15033,11746841.0
2007-05-24 22:54:00,2.15036,2.15036,2.1498,2.15023,13253427.0
2007-05-24 22:55:00,2.15015,2.15049,2.15015,2.15019,4291799.0
2007-05-24 22:56:00,2.15007,2.15024,2.15006,2.15024,12913730.0
2007-05-24 22:57:00,2.15026,2.15026,2.15,2.15,16892177.0
2007-05-24 22:58:00,2.15004,2.15016,2.15004,2.1501,2375468.0
2007-05-24 22:59:00,2.1495,2.15007,2.1495,2.15007,6725302.0
2007-05-24 23:00:00,2.15009,2.15027,2.15004,2.15027,2001045.0
2007-05-24 23:01:00,2.15032,2.15051,2.15029,2.15031,9966657.0
2007-05-24 23:02:00,2.15031,2.1505,2.15031,2.15039,9927025.0
2007-05-24 23:03:00,2.15025,2.15025,2.15011,2.15014,10095087.0
2007-05-24 23:04:00,2.15028,2.15057,2.15028,2.15053,1077788.0
2007-05-24 23:05:00,2.15054,2.15054,2.15035,2.15052,5361239.0
2007-05-24 23:06:00,2.15047,2.15089,2.15047,2.15089,2568722.0
2007-05-24 23:07:00,2.15088,2.15088,2.15045,2.15048,13834811.0
2007-05-24 23:08:00,2.1505,2.1505,2.15029,2.15037,22997706.0
2007-05-24 23:09:00,2.15044,2.15053,2.15037,2.15043,816357.0
2007-05-24 23:10:00,2.15064,2.15093,2.15064,2.15093,16662201.0
2007-05-24 23:11:00,2.15093,2.15093,2.15081,2.15083,848748.0
2007-05-24 23:12:00,2.1508,2.1509,2.1508,2.1509,1097220.0
2007-05-24 23:13:00,2.15081,2.15086,2.15078,2.15078,6913710.0
2007-05-24 23:14:00,2.1508,2.15093,2.15069,2.15093,6051540.0
2007-05-24 23:15:00,2.15108,2.15117,2.15101,2.1511,27833932.0
2007-05-24 23:16:00,2.1511,2.15123,2.1511,2.15116,21462465.0
2007-05-24 23:17:00,2.15105,2.1512,2.15101,2.15108,4741731.0
2007-05-24 23:18:00,2.15108,2.15108,2.15089,2.15106,1960309.0
2007-05-24 23:19:00,2.15118,2.15133,2.15105,2.15133,6552843.0
2007-05-24 23:20:00,2.15144,2.15148,2.15128,2.15128,3442345.0
2007-05-24 23:21:00,2.15129,2.15135,2.15122,2.15125,13150420.0
2007-05-24 23:22:00,2.15128,2.15128,2.15107,2.15107,5566281.0
2007-05-24 23:23:00,2.15124,2.15133,2.15124,2.15129,9801046.0
2007-05-24 23:24:00,2.15124,2.15124,2.15089,2.15104,5490195.0
2007-05-24 23:26:00,2.15116,2.1518,2.15116,2.15164,4416699.0
2007-05-24 23:27:00,2.15159,2.15159,2.15135,2.15135,3240209.0
2007-05-24 23:28:00,2.1514,2.1514,2.15115,2.15119,5072893.0
2007-05-24 23:29:00,2.15114,2.15114,2.15089,2.15089,13146009.0
2007-05-24 23:30:00,2.15068,2.15095,2.15064,2.1508,9737735.0
2007-05-24 23:32:00,2.15087,2.15136,2.15087,2.15127,5725159.0
2007-05-24 23:33:00,2.15123,2.15123,2.15089,2.15089,7507217.0
2007-05-24 23:34:00,2.15075,2.15075,2.15044,2.15044,781588.0
2007-05-24 23:35:00,2.15046,2.15053,2.15035,2.1504,4170393.0
2007-05-24 23:36:00,2.15064,2.15092,2.15064,2.15092,3406690.0
2007-05-24 23:37:00,2.151,2.15117,2.151,2.15117,3687793.0
2007-05-24 23:38:00,2.15118,2.1513,2.15115,2.15124,8793702.0
2007-05-24 23:39:00,2.15127,2.15143,2.15116,2.15126,5159957.0
2007-05-24 23:40:00,2.15129,2.15143,2.15126,2.15126,2404972.0
2007-05-24 23:41:00,2.1513,2.15135,2.1512,2.15129,2441378.0
2007-05-24 23:42:00,2.15127,2.15147,2.15127,2.15147,3268623.0
2007-05-24 23:43:00,2.15155,2.15172,2.15155,2.15169,9871502.0
2007-05-24 23:44:00,2.15189,2.15189,2.15183,2.15184,2062147.0
2007-05-24 23:45:00,2.15196,2.15235,2.15196,2.15235,2030786.0
2007-05-24 23:46:00,2.15245,2.15249,2.15219,2.15219,9007331.0
2007-05-24 23:47:00,2.15204,2.15222,2.15199,2.15222,9708476.0
2007-05-24 23:48:00,2.15226,2.15246,2.15221,2.15246,10585977.0
2007-05-24 23:49:00,2.15248,2.15253,2.15243,2.15249,3277834.0
2007-05-24 23:50:00,2.15259,2.15259,2.15197,2.15197,4702283.0
2007-05-24 23:51:00,2.15198,2.15198,2.15178,2.15191,1907152.0
2007-05-24 23:52:00,2.15177,2.15213,2.15177,2.15185,35054145.0
2007-05-24 23:53:00,2.15179,2.15185,2.15178,2.15185,6419432.0
2007-05-24 23:54:00,2.15182,2.15182,2.15167,2.15167,5000125.0
2007-05-24 23:55:00,2.15144,2.15172,2.15144,2.1516,4477237.0
2007-05-24 23:56:00,2.15178,2.15178,2.15156,2.15156,12698208.0
2007-05-24 23:57:00,2.15174,2.15184,2.15166,2.1518,9129757.0
2007-05-24 23:58:00,2.15171,2.15171,2.15155,2.15166,3331202.0
2007-05-24 23:59:00,2.15164,2.15164,2.15157,2.15162,916666.0
2007-05-25 00:00:00,2.15165,2.1518,2.15155,2.15155,9753831.0
2007-05-25 00:01:00,2.15161,2.15172,2.15151,2.15155,18475433.0
2007-05-25 00:02:00,2.15156,2.15179,2.15156,2.15172,28115225.0
2007-05-25 00:03:00,2.15148,2.15155,2.15053,2.15053,2932578.0
2007-05-25 00:04:00,2.15071,2.15116,2.15071,2.15116,12878851.0
2007-05-25 00:05:00,2.15115,2.15115,2.15098,2.15108,1916795.0
2007-05-25 00:06:00,2.15098,2.15104,2.15087,2.15104,22344959.0
2007-05-25 00:07:00,2.15121,2.1516,2.15121,2.1516,3810962.0
2007-05-25 00:08:00,2.15177,2.15185,2.15157,2.15157,4219820.0
2007-05-25 00:09:00,2.15168,2.15172,2.15164,2.1517,5782538.0
2007-05-25 00:10:00,2.15179,2.15187,2.15173,2.15174,5232379.0
2007-05-25 00:11:00,2.15163,2.15167,2.1515,2.15167,18143703.0
2007-05-25 00:12:00,2.15175,2.15184,2.15171,2.15183,21785286.0
2007-05-25 00:13:00,2.15192,2.15212,2.15192,2.15211,452378.0
2007-05-25 00:14:00,2.15209,2.15215,2.15207,2.15215,435065.0
2007-05-25 00:15:00,2.15208,2.15213,2.15202,2.15209,5698680.0
2007-05-25 00:16:00,2.15211,2.15215,2.1517,2.15215,11483697.0
2007-05-25 00:17:00,2.15225,2.15246,2.15225,2.15235,2799585.0
2007-05-25 00:18:00,2.15218,2.15218,2.15206,2.15215,12084628.0
2007-05-25 00:19:00,2.15234,2.15256,2.15234,2.15249,15194806.0
2007-05-25 00:20:00,2.1524,2.1524,2.15209,2.15209,9649133.0
2007-05-25 00:21:00,2.15182,2.15186,2.15181,2.15181,4226144.0
2007-05-25 00:22:00,2.15187,2.15198,2.15178,2.15193,3672442.0
2007-05-25 00:23:00,2.15176,2.15176,2.15122,2.15122,9602083.0
2007-05-25 00:24:00,2.15119,2.15178,2.15119,2.15166,8392821.0
2007-05-25 00:25:00,2.15167,2.15167,2.15135,2.15135,6763198.0
2007-05-25 00:26:00,2.15151,2.15157,2.15145,2.15145,4520271.0
2007-05-25 00:27:00,2.1513,2.1513,2.15115,2.1513,20935670.0
2007-05-25 00:28:00,2.1515,2.15176,2.1515,2.15162,11972869.0
2007-05-25 00:29:00,2.15152,2.15152,2.15118,2.15118,2876138.0
2007-05-25 00:30:00,2.15135,2.15159,2.1513,2.15134,15825600.0
2007-05-25 00:32:00,2.15126,2.1515,2.15125,2.1514,14492968.0
2007-05-25 00:33:00,2.1513,2.15131,2.15116,2.15126,6133868.0
2007-05-25 00:34:00,2.15146,2.15163,2.15128,2.15128,5006008.0
2007-05-25 00:35:00,2.15122,2.15125,2.15116,2.15125,6062162.0
2007-05-25 00:36:00,2.15105,2.1515,2.15105,2.1515,4180427.0
2007-05-25 00:37:00,2.15162,2.15172,2.15148,2.15148,5085880.0
2007-05-25 00:38:00,2.15155,2.15176,2.15151,2.15162,3409688.0
2007-05-25 00:39:00,2.15157,2.15176,2.15157,2.15176,10515249.0
2007-05-25 00:40:00,2.15182,2.152,2.1518,2.1518,1853454.0
2007-05-25 00:41:00,2.15176,2.15183,2.15154,2.15183,2100850.0
2007-05-25 00:42:00,2.15192,2.15207,2.15192,2.15195,3084048.0
2007-05-25 00:43:00,2.15185,2.15193,2.15173,2.15188,3346610.0
2007-05-25 00:44:00,2.15191,2.15191,2.15175,2.15182,6954475.0
2007-05-25 00:45:00,2.15172,2.1518,2.15161,2.15167,17849159.0
2007-05-25 00:46:00,2.15167,2.15167,2.15146,2.15161,15572183.0
2007-05-25 00:47:00,2.15165,2.15166,2.15158,2.15159,7348321.0
2007-05-25 00:48:00,2.15164,2.1517,2.15158,2.15158,13019977.0
2007-05-25 00:49:00,2.15176,2.15196,2.15168,2.15168,3665026.0
2007-05-25 00:50:00,2.15184,2.15184,2.15177,2.1518,14348619.0
2007-05-25 00:51:00,2.15191,2.15195,2.15191,2.15194,3036661.0
2007-05-25 00:52:00,2.15168,2.1518,2.15153,2.15154,22873891.0
2007-05-25 00:53:00,2.15148,2.15197,2.15148,2.15175,7514404.0
2007-05-25 00:54:00,2.15171,2.1518,2.15159,2.15159,12705428.0
2007-05-25 00:55:00,2.15171,2.15194,2.15171,2.1519,4133783.0
2007-05-25 00:56:00,2.15182,2.15182,2.15148,2.1517,4888333.0
2007-05-25 00:57:00,2.15189,2.15208,2.15186,2.15192,9004915.0
2007-05-25 00:58:00,2.15185,2.15204,2.15184,2.15204,18511505.0
2007-05-25 00:59:00,2.15208,2.15208,2.15201,2.15201,2323555.0
2007-05-25 01:00:00,2.15211,2.15244,2.15173,2.15244,3157650.0
2007-05-25 01:01:00,2.15246,2.15254,2.15243,2.15243,1399036.0
2007-05-25 01:02:00,2.15242,2.1526,2.15242,2.1526,14206842.0
2007-05-25 01:03:00,2.15259,2.15263,2.15247,2.15262,23643682.0
2007-05-25 01:04:00,2.15277,2.15305,2.15277,2.15305,2188245.0
2007-05-25 01:05:00,2.15313,2.15315,2.1531,2.15311,1158061.0
2007-05-25 01:06:00,2.15276,2.15324,2.15276,2.15303,8566297.0
2007-05-25 01:07:00,2.153,2.15308,2.15294,2.15301,5052680.0
2007-05-25 01:08:00,2.15295,2.15329,2.15295,2.15329,6754817.0
2007-05-25 01:09:00,2.15324,2.15324,2.1531,2.1531,2136369.0
2007-05-25 01:10:00,2.15307,2.15323,2.15306,2.15323,6584287.0
2007-05-25 01:11:00,2.15323,2.15337,2.1532,2.15324,1573163.0
2007-05-25 01:12:00,2.15311,2.15318,2.15299,2.15299,18074087.0
2007-05-25 01:13:00,2.15297,2.15345,2.15297,2.15339,4148888.0
2007-05-25 01:14:00,2.15338,2.15338,2.15311,2.15315,9999293.0
2007-05-25 01:15:00,2.15325,2.15326,2.1531,2.15318,6216257.0
2007-05-25 01:16:00,2.15303,2.15335,2.15303,2.15335,11649744.0
2007-05-25 01:18:00,2.15348,2.15357,2.15342,2.15342,2973745.0
2007-05-25 01:19:00,2.15336,2.15336,2.15325,2.15328,8903144.0
2007-05-25 01:20:00,2.15326,2.15343,2.15325,2.15325,8126942.0
2007-05-25 01:21:00,2.15338,2.15347,2.15335,2.15337,1873983.0
2007-05-25 01:22:00,2.15324,2.15324,2.15299,2.15308,11273934.0
2007-05-25 01:23:00,2.15311,2.1533,2.15305,2.1533,2274423.0
2007-05-25 01:24:00,2.15344,2.15359,2.15344,2.15345,7607817.0
2007-05-25 01:25:00,2.15332,2.15342,2.15327,2.15339,2730681.0
2007-05-25 01:26:00,2.15357,2.15387,2.15357,2.15384,12182580.0
2007-05-25 01:27:00,2.15377,2.15377,2.15322,2.15334,3573177.0
2007-05-25 01:28:00,2.15346,2.15362,2.15346,2.15356,8192211.0
2007-05-25 01:29:00,2.15352,2.15352,2.15341,2.15341,2560231.0
2007-05-25 01:30:00,2.1534,2.15348,2.15338,2.1534,2990730.0
2007-05-25 01:31:00,2.15339,2.15348,2.15328,2.15346,4470221.0
2007-05-25 01:32:00,2.15342,2.15355,2.15327,2.15346,14459000.0
2007-05-25 01:33:00,2.15341,2.15347,2.15337,2.15337,5143208.0
2007-05-25 01:34:00,2.15331,2.15331,2.15311,2.15329,9496360.0
2007-05-25 01:35:00,2.15317,2.15332,2.15317,2.15323,4226266.0
2007-05-25 01:36:00,2.15318,2.15318,2.15286,2.15286,3321498.0
2007-05-25 01:37:00,2.15307,2.15307,2.15289,2.15299,4330368.0
2007-05-25 01:38:00,2.15292,2.15295,2.15279,2.15285,2048030.0
2007-05-25 01:39:00,2.15292,2.15292,2.15272,2.15272,2656983.0
2007-05-25 01:40:00,2.15267,2.15279,2.15259,2.15279,12892032.0
2007-05-25 01:41:00,2.15277,2.15278,2.15272,2.15274,3618907.0
2007-05-25 01:42:00,2.15255,2.15264,2.15254,2.15254,4393799.0
2007-05-25 01:43:00,2.1524,2.15254,2.1524,2.15254,2558378.0
2007-05-25 01:44:00,2.15245,2.15255,2.15242,2.15255,2810387.0
2007-05-25 01:45:00,2.15254,2.15262,2.15246,2.15258,3788229.0
2007-05-25 01:46:00,2.15248,2.15252,2.15229,2.15229,13380003.0
2007-05-25 01:47:00,2.15228,2.15232,2.15228,2.15232,562843.0
2007-05-25 01:48:00,2.15246,2.15274,2.15246,2.15261,5325731.0
2007-05-25 01:49:00,2.15254,2.15254,2.15237,2.15241,3788064.0
2007-05-25 01:50:00,2.1523,2.15245,2.1523,2.15245,6475040.0
2007-05-25 01:51:00,2.15246,2.15254,2.15231,2.15231,13353655.0
2007-05-25 01:52:00,2.15252,2.15264,2.15245,2.15259,14310762.0
2007-05-25 01:53:00,2.15253,2.1526,2.15248,2.15248,4082830.0
2007-05-25 01:54:00,2.1525,2.15252,2.15239,2.15247,2033110.0
2007-05-25 01:55:00,2.15236,2.15236,2.1521,2.1522,7482852.0
2007-05-25 01:56:00,2.1523,2.15264,2.152,2.15264,11576868.0
2007-05-25 01:57:00,2.15261,2.15315,2.15261,2.15315,10371647.0
2007-05-25 01:58:00,2.15327,2.15339,2.15327,2.15337,5900494.0
2007-05-25 02:00:00,2.15348,2.1535,2.15294,2.15294,7226844.0
2007-05-25 02:01:00,2.15334,2.15334,2.15287,2.15287,2293809.0
2007-05-25 02:02:00,2.1528,2.15299,2.15269,2.15285,17291612.0
2007-05-25 02:03:00,2.15293,2.153,2.15277,2.1528,11816023.0
2007-05-25 02:04:00,2.15296,2.15307,2.15271,2.15271,4097185.0
2007-05-25 02:05:00,2.15259,2.15277,2.15216,2.15277,13463458.0
2007-05-25 02:06:00,2.15272,2.15296,2.15272,2.15296,12706156.0
2007-05-25 02:07:00,2.15304,2.15304,2.15283,2.15292,17019121.0
2007-05-25 02:08:00,2.15288,2.15296,2.15267,2.15295,3427868.0
2007-05-25 02:09:00,2.15297,2.15305,2.15285,2.15287,6394714.0
2007-05-25 02:10:00,2.15281,2.15294,2.15274,2.15281,13271061.0
2007-05-25 02:11:00,2.1527,2.15292,2.15268,2.15279,2750542.0
2007-05-25 02:12:00,2.15291,2.15295,2.15279,2.15285,5537891.0
2007-05-25 02:13:00,2.15285,2.15285,2.15248,2.15257,5812368.0
2007-05-25 02:14:00,2.15267,2.15276,2.15258,2.15261,4454015.0
2007-05-25 02:15:00,2.1527,2.15277,2.15247,2.15277,10311914.0
2007-05-25 02:16:00,2.15281,2.15314,2.15281,2.15314,6990256.0
2007-05-25 02:17:00,2.15302,2.15302,2.1529,2.15301,3391414.0
2007-05-25 02:18:00,2.15303,2.15325,2.15303,2.15306,4787628.0
2007-05-25 02:19:00,2.15278,2.15297,2.15276,2.15285,6277491.0
2007-05-25 02:20:00,2.15273,2.1528,2.15273,2.15277,3419748.0
2007-05-25 02:21:00,2.15274,2.15281,2.15261,2.15261,2894562.0
2007-05-25 02:22:00,2.15264,2.1529,2.15264,2.15282,7135374.0
2007-05-25 02:23:00,2.15266,2.15266,2.15215,2.15231,12888719.0
2007-05-25 02:24:00,2.15244,2.15278,2.15242,2.15278,3113217.0
2007-05-25 02:25:00,2.15272,2.15282,2.15244,2.15282,5550833.0
2007-05-25 02:26:00,2.15291,2.15302,2.15287,2.15302,7449982.0
2007-05-25 02:27:00,2.15296,2.1531,2.15287,2.1531,2993587.0
2007-05-25 02:28:00,2.15318,2.15318,2.15295,2.15302,6260354.0
2007-05-25 02:29:00,2.15312,2.15326,2.15307,2.15308,4170213.0
2007-05-25 02:30:00,2.15325,2.15328,2.15298,2.15298,7028037.0
2007-05-25 02:31:00,2.15302,2.15308,2.15296,2.15298,4120503.0
2007-05-25 02:32:00,2.15301,2.15348,2.15301,2.15344,4693689.0
2007-05-25 02:33:00,2.15326,2.15333,2.1531,2.15313,8698553.0
2007-05-25 02:34:00,2.15333,2.15375,2.15333,2.15375,4422627.0
2007-05-25 02:35:00,2.15383,2.15394,2.15381,2.15394,11651077.0
2007-05-25 02:36:00,2.15398,2.15408,2.15391,2.15408,5836328.0
2007-05-25 02:37:00,2.15406,2.15406,2.15381,2.15381,3831994.0
2007-05-25 02:38:00,2.15372,2.15372,2.1533,2.1533,20271865.0
2007-05-25 02:39:00,2.15322,2.15322,2.15296,2.1531,6560437.0
2007-05-25 02:40:00,2.15299,2.1531,2.15271,2.15297,3720244.0
2007-05-25 02:41:00,2.15297,2.15331,2.15297,2.15315,4419186.0
2007-05-25 02:42:00,2.15298,2.15335,2.15292,2.15307,6616577.0
2007-05-25 02:43:00,2.15305,2.15307,2.15286,2.15286,4188459.0
2007-05-25 02:44:00,2.15276,2.15309,2.15276,2.15288,15419185.0
2007-05-25 02:45:00,2.15293,2.15335,2.15293,2.15333,1214168.0
2007-05-25 02:46:00,2.15322,2.15322,2.15291,2.15311,8206522.0
2007-05-25 02:47:00,2.15313,2.15317,2.15294,2.15294,1262417.0
2007-05-25 02:48:00,2.15297,2.153,2.15255,2.15263,6542444.0
2007-05-25 02:49:00,2.1527,2.15313,2.1527,2.15298,10006327.0
2007-05-25 02:50:00,2.15296,2.15296,2.15278,2.15278,12544011.0
2007-05-25 02:51:00,2.15262,2.15274,2.15259,2.15274,6564141.0
2007-05-25 02:52:00,2.15285,2.153,2.15278,2.15282,13136628.0
2007-05-25 02:53:00,2.15262,2.15262,2.15248,2.15253,6108047.0
2007-05-25 02:54:00,2.1527,2.15276,2.15265,2.15265,4036356.0
2007-05-25 02:55:00,2.1525,2.15262,2.1524,2.15261,19435503.0
2007-05-25 02:56:00,2.15246,2.15273,2.15246,2.15256,6066703.0
2007-05-25 02:57:00,2.15257,2.15257,2.15246,2.15249,23520598.0
2007-05-25 02:58:00,2.15248,2.15248,2.15211,2.15211,4771960.0
2007-05-25 02:59:00,2.15213,2.15215,2.15191,2.15215,9473954.0
2007-05-25 03:00:00,2.1523,2.15242,2.1523,2.1524,6576196.0
2007-05-25 03:01:00,2.1524,2.1524,2.15224,2.15228,3691114.0
2007-05-25 03:02:00,2.15225,2.15242,2.15223,2.15237,22834832.0
2007-05-25 03:03:00,2.15231,2.15232,2.15214,2.15216,7459930.0
2007-05-25 03:04:00,2.15226,2.15226,2.15207,2.15212,3732606.0
2007-05-25 03:05:00,2.15204,2.15204,2.15162,2.15162,5346411.0
2007-05-25 03:06:00,2.15174,2.15174,2.15152,2.15152,4238314.0
2007-05-25 03:07:00,2.15129,2.15151,2.15126,2.15151,6503057.0
2007-05-25 03:08:00,2.1516,2.15179,2.1516,2.15179,1398200.0
2007-05-25 03:09:00,2.15178,2.15183,2.15127,2.15176,13610499.0
2007-05-25 03:10:00,2.15178,2.15184,2.15175,2.15175,8220608.0
2007-05-25 03:11:00,2.15164,2.15164,2.151,2.15124,4516661.0
2007-05-25 03:12:00,2.15125,2.15125,2.1511,2.1511,6206492.0
2007-05-25 03:13:00,2.15109,2.15125,2.15109,2.1512,4767431.0
2007-05-25 03:14:00,2.15106,2.15115,2.15102,2.15111,4644363.0
2007-05-25 03:15:00,2.15113,2.15129,2.15113,2.15129,3799817.0
2007-05-25 03:16:00,2.15126,2.15138,2.15115,2.15115,2510845.0
2007-05-25 03:17:00,2.15108,2.15118,2.15102,2.15102,10395892.0
2007-05-25 03:18:00,2.15095,2.151,2.15091,2.15091,5077428.0
2007-05-25 03:19:00,2.15094,2.15098,2.15068,2.1507,6229630.0
2007-05-25 03:20:00,2.15072,2.15105,2.15072,2.15105,6470580.0
2007-05-25 03:21:00,2.15125,2.15137,2.15125,2.15127,2360430.0
2007-05-25 03:22:00,2.1513,2.15136,2.15126,2.15126,6242859.0
2007-05-25 03:23:00,2.15101,2.15101,2.15086,2.15101,2100846.0
2007-05-25 03:24:00,2.15117,2.15128,2.15112,2.1512,7549338.0
2007-05-25 03:25:00,2.15117,2.1513,2.1511,2.15126,2628409.0
2007-05-25 03:26:00,2.15133,2.15152,2.15131,2.15152,17200507.0
2007-05-25 03:27:00,2.15152,2.15152,2.15127,2.15127,2402931.0
2007-05-25 03:28:00,2.1513,2.1513,2.15116,2.15116,3825718.0
2007-05-25 03:29:00,2.15127,2.15134,2.15111,2.15111,4207290.0
2007-05-25 03:30:00,2.15093,2.15105,2.15088,2.15094,5738432.0
2007-05-25 03:31:00,2.15111,2.15131,2.15111,2.15123,20713177.0
2007-05-25 03:32:00,2.15112,2.15112,2.151,2.15107,13121037.0
2007-05-25 03:33:00,2.15117,2.15125,2.15101,2.15125,9988700.0
2007-05-25 03:34:00,2.15124,2.15147,2.1512,2.15147,9658439.0
2007-05-25 03:35:00,2.1516,2.15166,2.15146,2.15156,9100280.0
2007-05-25 03:36:00,2.1514,2.15154,2.1514,2.15154,20642594.0
2007-05-25 03:37:00,2.15139,2.15139,2.15071,2.15071,6549476.0
2007-05-25 03:38:00,2.15075,2.15148,2.15075,2.15148,2736777.0
2007-05-25 03:39:00,2.15141,2.15154,2.15136,2.15144,3341251.0
2007-05-25 03:40:00,2.15128,2.15135,2.15114,2.15135,3403354.0
2007-05-25 03:41:00,2.15155,2.15172,2.15155,2.15172,5202236.0
2007-05-25 03:42:00,2.15177,2.15188,2.15166,2.15166,15664173.0
2007-05-25 03:43:00,2.15142,2.15142,2.15088,2.15129,14424129.0
2007-05-25 03:44:00,2.15143,2.15156,2.15143,2.15156,6337817.0
2007-05-25 03:45:00,2.1515,2.15197,2.15115,2.15197,11468717.0
2007-05-25 03:46:00,2.15192,2.15222,2.15192,2.15222,14978214.0
2007-05-25 03:47:00,2.15224,2.15235,2.15215,2.1523,15708112.0
2007-05-25 03:48:00,2.15217,2.15217,2.15189,2.15202,6562992.0
2007-05-25 03:49:00,2.15198,2.15209,2.1516,2.15194,1682922.0
2007-05-25 03:50:00,2.15196,2.15209,2.15193,2.15209,4948901.0
2007-05-25 03:51:00,2.15213,2.15213,2.15193,2.15212,3152788.0
2007-05-25 03:52:00,2.15203,2.15228,2.15203,2.15228,3497071.0
2007-05-25 03:53:00,2.15231,2.15231,2.15218,2.15223,3147740.0
2007-05-25 03:54:00,2.15225,2.15225,2.15206,2.15219,2226967.0
2007-05-25 03:55:00,2.15222,2.15223,2.15204,2.15204,5515185.0
2007-05-25 03:56:00,2.15197,2.15212,2.15197,2.15201,2664919.0
2007-05-25 03:57:00,2.15192,2.15204,2.15158,2.15204,6519442.0
2007-05-25 03:58:00,2.15211,2.15222,2.15201,2.15201,1459870.0
2007-05-25 04:00:00,2.15192,2.15192,2.15179,2.1518,11039091.0
2007-05-25 04:02:00,2.15169,2.15169,2.15147,2.15147,10368241.0
2007-05-25 04:03:00,2.15147,2.15153,2.15129,2.15144,4563232.0
2007-05-25 04:04:00,2.1515,2.1517,2.1515,2.15164,6955989.0
2007-05-25 04:05:00,2.15153,2.15153,2.15117,2.15137,2925632.0
2007-05-25 04:06:00,2.15154,2.15154,2.15134,2.15139,14858235.0
2007-05-25 04:07:00,2.15136,2.15148,2.1513,2.15134,10782391.0
2007-05-25 04:08:00,2.15135,2.15146,2.15135,2.15146,2520412.0
2007-05-25 04:09:00,2.15153,2.15195,2.15153,2.15178,7056913.0
2007-05-25 04:10:00,2.15177,2.15193,2.15132,2.15132,856868.0
2007-05-25 04:11:00,2.15125,2.15129,2.15109,2.15129,1705996.0
2007-05-25 04:12:00,2.15128,2.15144,2.15126,2.15126,6319248.0
2007-05-25 04:13:00,2.15123,2.15141,2.1511,2.15141,2985990.0
2007-05-25 04:14:00,2.1514,2.15159,2.1512,2.15159,4757959.0
2007-05-25 04:15:00,2.15158,2.15178,2.15158,2.15178,4654998.0
2007-05-25 04:16:00,2.15169,2.1517,2.15141,2.15141,5961340.0
2007-05-25 04:17:00,2.15122,2.15133,2.15095,2.15133,3353118.0
2007-05-25 04:18:00,2.15144,2.15149,2.15108,2.15149,3685354.0
2007-05-25 04:19:00,2.15162,2.15192,2.15162,2.15192,3585902.0
2007-05-25 04:20:00,2.15214,2.15238,2.15214,2.15235,3947368.0
2007-05-25 04:21:00,2.15224,2.15236,2.1521,2.1521,4981769.0
2007-05-25 04:22:00,2.15199,2.15203,2.15183,2.15203,2916628.0
2007-05-25 04:23:00,2.15188,2.15201,2.15184,2.15184,8524928.0
2007-05-25 04:24:00,2.15182,2.15193,2.15177,2.15177,13526219.0
2007-05-25 04:25:00,2.1517,2.15213,2.15154,2.15213,1811639.0
2007-05-25 04:26:00,2.1522,2.15233,2.15212,2.15233,1619335.0
2007-05-25 04:27:00,2.15215,2.15225,2.15186,2.15208,40076260.0
2007-05-25 04:28:00,2.15212,2.15228,2.15211,2.15223,12193283.0
2007-05-25 04:29:00,2.15227,2.15227,2.1516,2.1516,9094204.0
2007-05-25 04:30:00,2.15194,2.15232,2.15187,2.15187,7903999.0
2007-05-25 04:31:00,2.15187,2.15198,2.15164,2.15198,6643392.0
2007-05-25 04:32:00,2.15208,2.15213,2.15194,2.15194,34023039.0
2007-05-25 04:33:00,2.15194,2.15194,2.15173,2.15173,4825662.0
2007-05-25 04:34:00,2.15195,2.15205,2.1519,2.15197,18826026.0
2007-05-25 04:35:00,2.15168,2.15168,2.15147,2.15164,8947435.0
2007-05-25 04:36:00,2.15171,2.15185,2.15171,2.15185,23383854.0
2007-05-25 04:38:00,2.15206,2.15221,2.15205,2.15205,3482584.0
2007-05-25 04:39:00,2.15195,2.15196,2.15163,2.15196,5659808.0
2007-05-25 04:40:00,2.15182,2.15194,2.1515,2.15194,12333728.0
2007-05-25 04:41:00,2.15211,2.15242,2.15211,2.15242,5355199.0
2007-05-25 04:42:00,2.1526,2.1526,2.15244,2.15244,1278361.0
2007-05-25 04:44:00,2.15241,2.15241,2.15226,2.15227,4357889.0
2007-05-25 04:45:00,2.15221,2.1524,2.15221,2.1524,2250950.0
2007-05-25 04:46:00,2.15238,2.15257,2.15218,2.15257,1864395.0
2007-05-25 04:47:00,2.1524,2.15241,2.15226,2.15237,10358781.0
2007-05-25 04:48:00,2.15246,2.1525,2.15238,2.15246,9638551.0
2007-05-25 04:50:00,2.15246,2.15254,2.15232,2.15241,3279800.0
2007-05-25 04:51:00,2.15229,2.15229,2.15195,2.15225,8998784.0
2007-05-25 04:52:00,2.15235,2.15238,2.15228,2.15229,6865654.0
2007-05-25 04:53:00,2.15219,2.15219,2.15203,2.15203,1194115.0
2007-05-25 04:54:00,2.15203,2.15229,2.15081,2.15214,2105682.0
2007-05-25 04:55:00,2.15195,2.15195,2.15176,2.15193,4022978.0
2007-05-25 04:56:00,2.152,2.15221,2.15168,2.15221,2273655.0
2007-05-25 04:57:00,2.15227,2.15227,2.15214,2.15215,18880238.0
2007-05-25 04:58:00,2.15212,2.15212,2.1519,2.1519,17561796.0
2007-05-25 04:59:00,2.15175,2.15188,2.15175,2.1518,2670141.0
2007-05-25 05:00:00,2.15195,2.15212,2.15188,2.15198,2754147.0
2007-05-25 05:01:00,2.15191,2.15191,2.15169,2.15173,2786422.0
2007-05-25 05:02:00,2.15171,2.15188,2.15155,2.15169,4524954.0
2007-05-25 05:03:00,2.1518,2.15196,2.1518,2.15187,1882879.0
2007-05-25 05:04:00,2.15184,2.15207,2.1518,2.1518,28514492.0
2007-05-25 05:05:00,2.15196,2.15197,2.15182,2.15192,16187879.0
2007-05-25 05:06:00,2.15195,2.15206,2.15193,2.15193,6000998.0
2007-05-25 05:07:00,2.15185,2.15185,2.15175,2.15176,8810440.0
2007-05-25 05:08:00,2.15178,2.15192,2.15155,2.15155,10670707.0
2007-05-25 05:09:00,2.15159,2.15187,2.15159,2.15187,2664313.0
2007-05-25 05:10:00,2.1521,2.15239,2.1521,2.15238,18793401.0
2007-05-25 05:11:00,2.15237,2.15239,2.15218,2.15239,16877273.0
2007-05-25 05:12:00,2.15249,2.15257,2.15231,2.15257,2323836.0
2007-05-25 05:13:00,2.15257,2.15257,2.15214,2.15214,3258529.0
2007-05-25 05:14:00,2.15217,2.15257,2.15217,2.15225,7739410.0
2007-05-25 05:15:00,2.15219,2.15224,2.15207,2.15224,5596570.0
2007-05-25 05:16:00,2.15227,2.15232,2.15214,2.15214,2961845.0
2007-05-25 05:17:00,2.15224,2.15253,2.15224,2.15253,13383496.0
2007-05-25 05:18:00,2.15261,2.15282,2.15257,2.15282,37962312.0
2007-05-25 05:19:00,2.15285,2.15295,2.15285,2.15295,2251047.0
2007-05-25 05:20:00,2.15298,2.15305,2.15258,2.15258,2086694.0
2007-05-25 05:21:00,2.15278,2.15278,2.15239,2.15239,5488635.0
2007-05-25 05:22:00,2.15226,2.1529,2.15226,2.15277,24399427.0
2007-05-25 05:23:00,2.15287,2.15289,2.15254,2.15254,3196570.0
2007-05-25 05:24:00,2.15256,2.15265,2.15244,2.15257,22465755.0
2007-05-25 05:25:00,2.15231,2.1524,2.15217,2.15228,5434036.0
2007-05-25 05:26:00,2.15218,2.15256,2.15218,2.15256,4296344.0
2007-05-25 05:27:00,2.15261,2.15281,2.15261,2.15281,4392986.0
2007-05-25 05:28:00,2.15283,2.15298,2.15276,2.15276,4261895.0
2007-05-25 05:29:00,2.15262,2.15262,2.15221,2.15223,5149350.0
2007-05-25 05:30:00,2.15234,2.15245,2.15234,2.15245,1561533.0
2007-05-25 05:31:00,2.15229,2.1523,2.15218,2.1523,6534439.0
2007-05-25 05:32:00,2.15234,2.15234,2.15234,2.15234,202143.0
2007-05-25 05:34:00,2.15236,2.15264,2.15227,2.15264,27208873.0
2007-05-25 05:35:00,2.15262,2.15278,2.15252,2.15277,6086741.0
2007-05-25 05:36:00,2.15299,2.15308,2.15299,2.15299,7208336.0
2007-05-25 05:38:00,2.15281,2.15281,2.15246,2.15246,5883297.0
2007-05-25 05:39:00,2.15214,2.15225,2.15189,2.15202,13963316.0
2007-05-25 05:40:00,2.15168,2.15235,2.15168,2.15197,16292842.0
2007-05-25 05:41:00,2.15196,2.15202,2.15174,2.15188,7155994.0
2007-05-25 05:42:00,2.15203,2.15237,2.15194,2.15194,9376810.0
2007-05-25 05:43:00,2.1521,2.15218,2.15202,2.15213,8490913.0
2007-05-25 05:44:00,2.15222,2.15257,2.15207,2.15257,4253499.0
2007-05-25 05:45:00,2.1527,2.15282,2.15265,2.15277,2459940.0
2007-05-25 05:46:00,2.15275,2.15295,2.15245,2.15267,4590636.0
2007-05-25 05:47:00,2.1527,2.1529,2.1527,2.1529,8301440.0
2007-05-25 05:48:00,2.15273,2.15302,2.15273,2.15301,8217955.0
2007-05-25 05:49:00,2.15304,2.15308,2.15304,2.15306,1499883.0
2007-05-25 05:50:00,2.15303,2.15303,2.15282,2.15283,6090510.0
2007-05-25 05:51:00,2.15285,2.15285,2.15236,2.15236,11694420.0
2007-05-25 05:52:00,2.15282,2.15285,2.1527,2.15275,8265995.0
2007-05-25 05:53:00,2.15262,2.15262,2.15245,2.15245,3527021.0
2007-05-25 05:54:00,2.15254,2.15266,2.15249,2.15254,5740166.0
2007-05-25 05:55:00,2.15259,2.15262,2.15237,2.15248,4722055.0
2007-05-25 05:56:00,2.15257,2.15269,2.15247,2.15247,9458098.0
2007-05-25 05:57:00,2.15234,2.15257,2.15234,2.15256,10328021.0
2007-05-25 05:58:00,2.15278,2.15283,2.15255,2.15255,1664905.0
2007-05-25 05:59:00,2.15237,2.15237,2.15205,2.15237,2701360.0
2007-05-25 06:00:00,2.1525,2.1525,2.152,2.152,4795194.0
2007-05-25 06:01:00,2.15237,2.15237,2.15223,2.15231,3715227.0
2007-05-25 06:02:00,2.1524,2.15254,2.15237,2.15237,5630205.0
2007-05-25 06:03:00,2.1523,2.15233,2.15211,2.15211,7212577.0
2007-05-25 06:04:00,2.15202,2.15208,2.15172,2.15172,15232069.0
2007-05-25 06:05:00,2.15174,2.15174,2.1516,2.15163,12627405.0
2007-05-25 06:06:00,2.15174,2.15194,2.15164,2.15178,6828262.0
2007-05-25 06:07:00,2.15189,2.15189,2.15169,2.15181,22510854.0
2007-05-25 06:08:00,2.15184,2.15209,2.15184,2.15207,4286569.0
2007-05-25 06:09:00,2.15201,2.15201,2.15182,2.1519,3790435.0
2007-05-25 06:10:00,2.15197,2.15207,2.15197,2.15202,835578.0
2007-05-25 06:11:00,2.15199,2.152,2.15183,2.152,7538425.0
2007-05-25 06:12:00,2.15219,2.15224,2.15211,2.15211,3842895.0
2007-05-25 06:13:00,2.15185,2.15187,2.15178,2.15185,1876850.0
2007-05-25 06:14:00,2.15193,2.15203,2.15193,2.15203,611015.0
2007-05-25 06:15:00,2.15202,2.15215,2.15202,2.15213,657648.0
2007-05-25 06:16:00,2.15208,2.1522,2.15208,2.15208,2228797.0
2007-05-25 06:17:00,2.15211,2.15211,2.15179,2.15208,14534107.0
2007-05-25 06:18:00,2.15212,2.15212,2.1521,2.1521,4662126.0
2007-05-25 06:19:00,2.15202,2.1521,2.15202,2.15206,8304991.0
2007-05-25 06:20:00,2.15202,2.1521,2.15202,2.15205,448789.0
2007-05-25 06:21:00,2.15208,2.1521,2.15198,2.1521,1923462.0
2007-05-25 06:22:00,2.15202,2.15202,2.15174,2.1519,14116269.0
2007-05-25 06:23:00,2.15186,2.15192,2.15178,2.15183,3649519.0
2007-05-25 06:24:00,2.15177,2.15177,2.15155,2.15161,5433050.0
2007-05-25 06:25:00,2.15176,2.15177,2.15172,2.15176,5904258.0
2007-05-25 06:26:00,2.15183,2.1519,2.15147,2.15147,11271480.0
2007-05-25 06:27:00,2.15149,2.15159,2.15134,2.15143,6912367.0
2007-05-25 06:28:00,2.15138,2.15207,2.15138,2.15206,6506693.0
2007-05-25 06:30:00,2.15203,2.15203,2.15172,2.15172,6512544.0
2007-05-25 06:32:00,2.15169,2.15243,2.15169,2.15242,7854059.0
2007-05-25 06:33:00,2.15232,2.15232,2.15184,2.15184,239602.0
2007-05-25 06:34:00,2.15191,2.1524,2.15191,2.15207,8749059.0
2007-05-25 06:35:00,2.15233,2.1525,2.15233,2.15244,7372538.0
2007-05-25 06:36:00,2.15238,2.15238,2.15214,2.15226,1056897.0
2007-05-25 06:37:00,2.15228,2.15228,2.15209,2.15209,7006207.0
2007-05-25 06:38:00,2.15219,2.15232,2.15212,2.15232,22697516.0
2007-05-25 06:39:00,2.1522,2.15241,2.1522,2.15231,5942493.0
2007-05-25 06:40:00,2.15235,2.15239,2.15189,2.15189,11853138.0
2007-05-25 06:41:00,2.15212,2.15212,2.15184,2.1519,2732216.0
2007-05-25 06:42:00,2.15194,2.15249,2.15185,2.15237,4122730.0
2007-05-25 06:43:00,2.1523,2.15245,2.1523,2.15231,7045256.0
2007-05-25 06:44:00,2.15232,2.15237,2.15223,2.15235,4061610.0
2007-05-25 06:45:00,2.15232,2.15232,2.15208,2.15222,13562770.0
2007-05-25 06:46:00,2.15225,2.15227,2.152,2.152,17474492.0
2007-05-25 06:47:00,2.15211,2.15223,2.15208,2.15223,5726520.0
2007-05-25 06:48:00,2.15223,2.15226,2.15215,2.15218,2635041.0
2007-05-25 06:49:00,2.15206,2.15206,2.15182,2.15182,4206764.0
2007-05-25 06:50:00,2.15206,2.1523,2.15204,2.15209,10482848.0
2007-05-25 06:51:00,2.15212,2.15226,2.1521,2.15226,12895887.0
2007-05-25 06:52:00,2.15238,2.15245,2.1522,2.15245,31964027.0
2007-05-25 06:54:00,2.15252,2.15252,2.1519,2.1519,5480787.0
2007-05-25 06:55:00,2.15175,2.15186,2.15172,2.15186,17010975.0
2007-05-25 06:56:00,2.15194,2.15225,2.15194,2.15205,3384203.0
2007-05-25 06:57:00,2.15188,2.15201,2.15179,2.15193,18109666.0
2007-05-25 06:58:00,2.15186,2.152,2.15168,2.15194,21969323.0
2007-05-25 06:59:00,2.15189,2.15189,2.15169,2.15172,1189301.0
2007-05-25 07:00:00,2.15177,2.15184,2.15173,2.15173,4330303.0
2007-05-25 07:01:00,2.15183,2.15183,2.15145,2.15145,2216108.0
2007-05-25 07:02:00,2.15178,2.15178,2.15162,2.15162,441372.0
2007-05-25 07:03:00,2.15145,2.15158,2.15139,2.15153,1611683.0
2007-05-25 07:04:00,2.1518,2.1519,2.15163,2.15163,9555585.0
2007-05-25 07:05:00,2.15157,2.15166,2.1515,2.15158,11859505.0
2007-05-25 07:06:00,2.15166,2.15209,2.15166,2.15207,738998.0
2007-05-25 07:07:00,2.15191,2.15191,2.15146,2.15163,4824703.0
2007-05-25 07:08:00,2.15164,2.15184,2.15164,2.15184,1445687.0
2007-05-25 07:09:00,2.15199,2.1521,2.15178,2.15184,950556.0
2007-05-25 07:10:00,2.15206,2.15215,2.15206,2.15213,1236424.0
2007-05-25 07:11:00,2.15216,2.1522,2.15066,2.15194,17707897.0
2007-05-25 07:12:00,2.15171,2.15198,2.1517,2.1518,7473898.0
2007-05-25 07:13:00,2.15197,2.15224,2.15197,2.15217,6791661.0
2007-05-25 07:14:00,2.1524,2.15264,2.1524,2.15246,1751562.0
2007-05-25 07:15:00,2.15247,2.15247,2.15223,2.15236,11335169.0
2007-05-25 07:16:00,2.15242,2.15261,2.15242,2.15261,1411729.0
2007-05-25 07:17:00,2.15256,2.15256,2.15233,2.15233,5601011.0
2007-05-25 07:18:00,2.15243,2.15269,2.15235,2.15269,16366397.0
2007-05-25 07:19:00,2.15277,2.15277,2.1527,2.15277,1603068.0
2007-05-25 07:20:00,2.15283,2.15292,2.15283,2.15292,513776.0
2007-05-25 07:21:00,2.1529,2.1531,2.15271,2.1531,3894433.0
2007-05-25 07:22:00,2.15307,2.15307,2.15307,2.15307,4028832.0
2007-05-25 07:23:00,2.15301,2.15301,2.15276,2.15276,4147626.0
2007-05-25 07:24:00,2.15277,2.15287,2.15274,2.15274,10264502.0
2007-05-25 07:25:00,2.15282,2.15295,2.15265,2.15284,3718618.0
2007-05-25 07:26:00,2.15296,2.15296,2.15273,2.15273,14261828.0
2007-05-25 07:27:00,2.1527,2.1527,2.15261,2.15262,6624863.0
2007-05-25 07:28:00,2.15244,2.15244,2.15184,2.15184,8001948.0
2007-05-25 07:29:00,2.15185,2.15208,2.15185,2.15208,13007661.0
2007-05-25 07:30:00,2.15212,2.15219,2.15193,2.15193,10865509.0
2007-05-25 07:31:00,2.15166,2.15177,2.15157,2.15158,5709683.0
2007-05-25 07:32:00,2.15198,2.15209,2.1519,2.15209,4586809.0
2007-05-25 07:33:00,2.15207,2.15214,2.15189,2.15214,5156257.0
2007-05-25 07:34:00,2.15215,2.15218,2.15213,2.15218,6146502.0
2007-05-25 07:35:00,2.15219,2.15219,2.15202,2.15211,2121149.0
2007-05-25 07:36:00,2.152,2.15216,2.15185,2.15208,8288791.0
2007-05-25 07:37:00,2.15214,2.15217,2.15203,2.15211,3482821.0
2007-05-25 07:38:00,2.15194,2.15207,2.15194,2.15207,1289285.0
2007-05-25 07:39:00,2.1521,2.15215,2.15192,2.15215,19415953.0
2007-05-25 07:40:00,2.15201,2.15206,2.15193,2.15195,6536479.0
2007-05-25 07:41:00,2.15205,2.15219,2.15192,2.15192,6632200.0
2007-05-25 07:42:00,2.15174,2.15186,2.15152,2.15178,1816475.0
2007-05-25 07:43:00,2.15196,2.15218,2.15196,2.15217,1045591.0
2007-05-25 07:44:00,2.15222,2.15226,2.15222,2.15226,4478952.0
2007-05-25 07:45:00,2.15235,2.15246,2.15234,2.15246,6546380.0
2007-05-25 07:46:00,2.15194,2.15245,2.15194,2.15229,1083652.0
2007-05-25 07:47:00,2.15223,2.15238,2.15218,2.15238,2269539.0
2007-05-25 07:48:00,2.15244,2.15255,2.15244,2.15254,1208669.0
2007-05-25 07:49:00,2.15243,2.15243,2.15206,2.15212,1592935.0
2007-05-25 07:50:00,2.15207,2.15207,2.15194,2.15194,2755842.0
2007-05-25 07:51:00,2.15184,2.15187,2.15153,2.15153,7719426.0
2007-05-25 07:52:00,2.15149,2.15149,2.15147,2.15147,528825.0
2007-05-25 07:53:00,2.15143,2.15143,2.15089,2.15089,8343619.0
2007-05-25 07:54:00,2.15125,2.15125,2.151,2.15104,19162120.0
2007-05-25 07:55:00,2.15104,2.15104,2.15075,2.15077,6968922.0
2007-05-25 07:56:00,2.15077,2.15097,2.15072,2.15097,12885283.0
2007-05-25 07:57:00,2.15099,2.15111,2.15069,2.15069,16998227.0
2007-05-25 07:58:00,2.1505,2.15066,2.15042,2.15046,3835149.0
2007-05-25 07:59:00,2.15059,2.15078,2.15058,2.15063,11212942.0
2007-05-25 08:00:00,2.15059,2.15075,2.15014,2.15014,28355313.0
2007-05-25 08:01:00,2.15024,2.15034,2.15003,2.15009,5321497.0
2007-05-25 08:02:00,2.1503,2.15057,2.1503,2.15057,4953530.0
2007-05-25 08:03:00,2.15068,2.15068,2.15053,2.15065,3419847.0
2007-05-25 08:04:00,2.1507,2.15111,2.1507,2.15111,12830641.0
2007-05-25 08:05:00,2.15123,2.15155,2.15123,2.15154,3536038.0
2007-05-25 08:06:00,2.15146,2.1519,2.15141,2.15154,6762984.0
2007-05-25 08:07:00,2.1518,2.15234,2.1518,2.15234,5002862.0
2007-05-25 08:08:00,2.15231,2.15257,2.15225,2.15233,7115469.0
2007-05-25 08:09:00,2.15219,2.15219,2.15197,2.15213,5172941.0
2007-05-25 08:10:00,2.15231,2.15282,2.15227,2.15276,912332.0
2007-05-25 08:11:00,2.15302,2.15302,2.15275,2.1529,941020.0
2007-05-25 08:12:00,2.15285,2.1529,2.15247,2.15266,6340126.0
2007-05-25 08:13:00,2.15267,2.15278,2.15243,2.15278,14861602.0
2007-05-25 08:14:00,2.15281,2.15283,2.15281,2.15283,6130064.0
2007-05-25 08:15:00,2.15266,2.15266,2.15228,2.15262,2451401.0
2007-05-25 08:16:00,2.15267,2.15267,2.15253,2.15253,12712809.0
2007-05-25 08:17:00,2.15254,2.15265,2.1525,2.15252,10214895.0
2007-05-25 08:18:00,2.15262,2.15262,2.15216,2.15216,13018598.0
2007-05-25 08:19:00,2.15199,2.15199,2.15136,2.1515,8073299.0
2007-05-25 08:20:00,2.15158,2.15174,2.15133,2.15133,2105531.0
2007-05-25 08:21:00,2.15126,2.15135,2.15123,2.15135,1854699.0
2007-05-25 08:22:00,2.1513,2.15147,2.15129,2.1514,12526333.0
2007-05-25 08:23:00,2.15134,2.15136,2.15124,2.15124,1349481.0
2007-05-25 08:24:00,2.15112,2.15112,2.15079,2.15106,6262884.0
2007-05-25 08:25:00,2.15105,2.15139,2.15088,2.15139,5292656.0
2007-05-25 08:26:00,2.15152,2.15159,2.1515,2.15158,3909241.0
2007-05-25 08:27:00,2.15158,2.15158,2.15125,2.15125,3829321.0
2007-05-25 08:28:00,2.15119,2.15119,2.15102,2.1511,13066319.0
2007-05-25 08:29:00,2.15111,2.15179,2.15106,2.15179,1997785.0
2007-05-25 08:30:00,2.15196,2.15197,2.15193,2.15197,884395.0
2007-05-25 08:31:00,2.15194,2.15199,2.15184,2.15196,15387086.0
2007-05-25 08:32:00,2.15211,2.15228,2.15211,2.15218,2565916.0
2007-05-25 08:33:00,2.15232,2.15238,2.15217,2.15229,8503034.0
2007-05-25 08:34:00,2.15215,2.15215,2.15187,2.15194,5789377.0
2007-05-25 08:35:00,2.15195,2.15195,2.15159,2.15186,8311016.0
2007-05-25 08:36:00,2.15196,2.15213,2.15196,2.15212,2023494.0
2007-05-25 08:37:00,2.15203,2.15229,2.15203,2.15208,1312634.0
2007-05-25 08:38:00,2.15214,2.15218,2.15212,2.15218,2307631.0
2007-05-25 08:39:00,2.15222,2.1525,2.15199,2.1525,2534911.0
2007-05-25 08:40:00,2.15246,2.15261,2.15246,2.15261,23928836.0
2007-05-25 08:41:00,2.15257,2.15257,2.15229,2.15229,987358.0
2007-05-25 08:42:00,2.15192,2.15201,2.15184,2.15191,33598146.0
2007-05-25 08:43:00,2.152,2.15223,2.152,2.15211,30357946.0
2007-05-25 08:44:00,2.15209,2.15238,2.15209,2.15238,671430.0
2007-05-25 08:45:00,2.15256,2.15298,2.15256,2.15298,1261790.0
2007-05-25 08:46:00,2.15298,2.15316,2.15298,2.15312,3150532.0
2007-05-25 08:47:00,2.15315,2.15323,2.15312,2.15323,6137665.0
2007-05-25 08:48:00,2.15325,2.1533,2.1531,2.15311,10862741.0
2007-05-25 08:49:00,2.15304,2.15304,2.15273,2.15273,607898.0
2007-05-25 08:50:00,2.15271,2.15292,2.15263,2.15292,16427840.0
2007-05-25 08:51:00,2.15293,2.15306,2.15288,2.15306,2338727.0
2007-05-25 08:52:00,2.15309,2.15314,2.15281,2.15281,1058555.0
2007-05-25 08:53:00,2.15279,2.15295,2.1526,2.1526,1556570.0
2007-05-25 08:54:00,2.15261,2.15275,2.15261,2.15275,1327677.0
2007-05-25 08:55:00,2.15262,2.15285,2.15252,2.15285,3082685.0
2007-05-25 08:56:00,2.15277,2.15306,2.15277,2.15284,21129904.0
2007-05-25 08:57:00,2.15272,2.15272,2.15254,2.15263,11995508.0
2007-05-25 08:58:00,2.15268,2.15281,2.1526,2.15281,17293436.0
2007-05-25 08:59:00,2.15291,2.15301,2.1529,2.15296,5194589.0
2007-05-25 09:00:00,2.153,2.15305,2.15292,2.15294,6496910.0
2007-05-25 09:01:00,2.15298,2.15298,2.15262,2.15262,4403174.0
2007-05-25 09:02:00,2.15263,2.15263,2.15239,2.15239,753640.0
2007-05-25 09:03:00,2.15234,2.15251,2.15222,2.15251,2798986.0
2007-05-25 09:04:00,2.15252,2.1527,2.15248,2.15248,19539561.0
2007-05-25 09:05:00,2.15265,2.15265,2.1522,2.1522,6091448.0
2007-05-25 09:06:00,2.15213,2.15213,2.15185,2.15198,4359783.0
2007-05-25 09:07:00,2.15176,2.15176,2.15151,2.15158,2874354.0
2007-05-25 09:08:00,2.15171,2.15182,2.15143,2.1515,5208830.0
2007-05-25 09:09:00,2.15143,2.15143,2.15095,2.15142,1745905.0
2007-05-25 09:10:00,2.15141,2.15141,2.15134,2.15134,915896.0
2007-05-25 09:11:00,2.1514,2.15155,2.1514,2.15146,3489522.0
2007-05-25 09:12:00,2.15149,2.1515,2.15135,2.1514,2987168.0
2007-05-25 09:13:00,2.15139,2.15139,2.15095,2.15127,3309062.0
2007-05-25 09:14:00,2.15118,2.15141,2.15118,2.15136,24253284.0
2007-05-25 09:15:00,2.15138,2.15144,2.1513,2.15136,4492414.0
2007-05-25 09:16:00,2.15142,2.1515,2.15142,2.15147,1644116.0
2007-05-25 09:17:00,2.15151,2.15152,2.15137,2.15148,10291111.0
2007-05-25 09:18:00,2.15155,2.15157,2.15137,2.15144,1373556.0
2007-05-25 09:19:00,2.15143,2.15143,2.15127,2.15136,88484448.0
2007-05-25 09:20:00,2.15143,2.15143,2.15118,2.1514,5758376.0
2007-05-25 09:21:00,2.15149,2.15149,2.15115,2.15115,1131314.0
2007-05-25 09:22:00,2.15102,2.15102,2.15069,2.15101,21900202.0
2007-05-25 09:23:00,2.1511,2.15186,2.1511,2.15186,6295359.0
2007-05-25 09:24:00,2.15207,2.15226,2.15207,2.15213,9760195.0
2007-05-25 09:25:00,2.15213,2.15247,2.15208,2.15247,11744315.0
2007-05-25 09:26:00,2.1525,2.15267,2.1525,2.15256,8148910.0
2007-05-25 09:27:00,2.1526,2.15281,2.15258,2.15276,2633508.0
2007-05-25 09:28:00,2.15271,2.15289,2.15271,2.15279,2944415.0
2007-05-25 09:29:00,2.1529,2.15397,2.1529,2.15397,1322760.0
2007-05-25 09:30:00,2.15402,2.15418,2.15377,2.15377,3158429.0
2007-05-25 09:31:00,2.15378,2.15378,2.15316,2.15316,11715975.0
2007-05-25 09:32:00,2.15301,2.15315,2.15162,2.15162,4332218.0
2007-05-25 09:33:00,2.15308,2.15322,2.15304,2.15318,1026334.0
2007-05-25 09:34:00,2.15306,2.15312,2.15299,2.15299,8477929.0
2007-05-25 09:35:00,2.15278,2.15283,2.15262,2.15277,1193990.0
2007-05-25 09:36:00,2.15296,2.15327,2.15267,2.15327,3182577.0
2007-05-25 09:37:00,2.15335,2.15377,2.15335,2.15377,1805849.0
2007-05-25 09:38:00,2.15372,2.15385,2.15367,2.15384,6845894.0
2007-05-25 09:39:00,2.15382,2.15465,2.15382,2.15465,34708390.0
2007-05-25 09:40:00,2.15473,2.15505,2.15473,2.15505,1425967.0
2007-05-25 09:41:00,2.15506,2.1551,2.1548,2.15489,1432946.0
2007-05-25 09:42:00,2.15471,2.15471,2.15444,2.1545,6643062.0
2007-05-25 09:43:00,2.15447,2.15454,2.15438,2.15438,3097602.0
2007-05-25 09:44:00,2.15416,2.15419,2.15398,2.15398,1856838.0
2007-05-25 09:45:00,2.15398,2.15403,2.15377,2.15403,3237485.0
2007-05-25 09:46:00,2.15406,2.15409,2.15388,2.15409,3953269.0
2007-05-25 09:47:00,2.1542,2.15425,2.15396,2.15396,22414061.0
2007-05-25 09:48:00,2.1538,2.1538,2.15324,2.15324,8964104.0
2007-05-25 09:49:00,2.15321,2.15322,2.15282,2.15322,5308762.0
2007-05-25 09:50:00,2.15321,2.15325,2.15306,2.15325,9597731.0
2007-05-25 09:51:00,2.1531,2.15312,2.15297,2.15299,10443904.0
2007-05-25 09:52:00,2.15287,2.15299,2.1528,2.1528,2867997.0
2007-05-25 09:53:00,2.1528,2.1528,2.15252,2.15252,5054060.0
2007-05-25 09:54:00,2.15242,2.15242,2.15227,2.15227,774822.0
2007-05-25 09:55:00,2.15224,2.1523,2.15218,2.15223,16445473.0
2007-05-25 09:56:00,2.15241,2.1528,2.15236,2.1528,3603470.0
2007-05-25 09:57:00,2.1527,2.1527,2.15233,2.1524,728384.0
2007-05-25 09:58:00,2.15236,2.15236,2.15202,2.15202,5384101.0
2007-05-25 09:59:00,2.15207,2.15207,2.15182,2.15182,3200220.0
2007-05-25 10:00:00,2.15163,2.15168,2.15147,2.15168,1856181.0
2007-05-25 10:01:00,2.1517,2.15172,2.15164,2.15166,3898452.0
2007-05-25 10:02:00,2.15173,2.15186,2.15169,2.15186,3932423.0
2007-05-25 10:03:00,2.15193,2.15224,2.15193,2.15224,6323040.0
2007-05-25 10:04:00,2.1522,2.1522,2.152,2.152,2320401.0
2007-05-25 10:05:00,2.15203,2.15259,2.15203,2.15259,7626906.0
2007-05-25 10:06:00,2.15271,2.15281,2.1527,2.1527,8362845.0
2007-05-25 10:07:00,2.15266,2.15297,2.15255,2.15297,1813194.0
2007-05-25 10:08:00,2.153,2.15313,2.15269,2.15311,12782731.0
2007-05-25 10:09:00,2.15321,2.15342,2.15321,2.1533,1320918.0
2007-05-25 10:10:00,2.15348,2.15373,2.15348,2.1535,8852776.0
2007-05-25 10:11:00,2.15333,2.15333,2.15292,2.15292,12468992.0
2007-05-25 10:12:00,2.15298,2.15332,2.15298,2.15331,16245753.0
2007-05-25 10:13:00,2.15333,2.15398,2.15333,2.15398,3845332.0
2007-05-25 10:14:00,2.15402,2.15436,2.15402,2.15436,7094048.0
2007-05-25 10:15:00,2.15446,2.15482,2.15446,2.15482,8117382.0
2007-05-25 10:16:00,2.15485,2.15504,2.15476,2.15504,25669720.0
2007-05-25 10:17:00,2.15499,2.15499,2.15472,2.15472,9029514.0
2007-05-25 10:18:00,2.15461,2.15461,2.15419,2.15427,6989375.0
2007-05-25 10:19:00,2.15426,2.15426,2.15398,2.15398,5483471.0
2007-05-25 10:20:00,2.15388,2.15388,2.15355,2.15359,7824269.0
2007-05-25 10:21:00,2.15353,2.15353,2.15294,2.15297,485021.0
2007-05-25 10:22:00,2.15294,2.15294,2.15272,2.15273,3565738.0
2007-05-25 10:23:00,2.15268,2.15269,2.15251,2.15251,4774033.0
2007-05-25 10:24:00,2.15248,2.15248,2.15232,2.15232,483531.0
2007-05-25 10:25:00,2.15235,2.15235,2.15209,2.15232,2280415.0
2007-05-25 10:26:00,2.15248,2.15268,2.15248,2.15248,2974207.0
2007-05-25 10:27:00,2.15256,2.15267,2.15227,2.15227,7700714.0
2007-05-25 10:28:00,2.15204,2.15234,2.15204,2.15234,5064757.0
2007-05-25 10:29:00,2.15242,2.15269,2.15242,2.15269,11084418.0
2007-05-25 10:30:00,2.15273,2.15289,2.15265,2.15289,923806.0
2007-05-25 10:31:00,2.15305,2.15327,2.15305,2.15327,9651246.0
2007-05-25 10:32:00,2.15323,2.15323,2.15282,2.15282,3047550.0
2007-05-25 10:33:00,2.15284,2.15326,2.15284,2.15326,4109789.0
2007-05-25 10:34:00,2.15344,2.15349,2.15339,2.15339,1058686.0
2007-05-25 10:35:00,2.15324,2.15379,2.15324,2.15379,2645518.0
2007-05-25 10:36:00,2.15398,2.15407,2.15397,2.15402,16971360.0
2007-05-25 10:37:00,2.15399,2.15399,2.15371,2.15371,2849128.0
2007-05-25 10:38:00,2.15376,2.15383,2.1536,2.15383,4668502.0
2007-05-25 10:39:00,2.15383,2.15383,2.15361,2.15361,5472311.0
2007-05-25 10:40:00,2.15351,2.15353,2.15322,2.15322,7903969.0
2007-05-25 10:41:00,2.15309,2.15309,2.15272,2.15272,2262363.0
2007-05-25 10:42:00,2.15291,2.15312,2.15291,2.15312,8136126.0
2007-05-25 10:43:00,2.15321,2.15328,2.153,2.153,4577748.0
2007-05-25 10:44:00,2.15291,2.15307,2.15278,2.15278,27173044.0
2007-05-25 10:45:00,2.15291,2.15303,2.15291,2.15293,6260303.0
2007-05-25 10:46:00,2.15296,2.15313,2.15284,2.15284,11169923.0
2007-05-25 10:47:00,2.15306,2.15328,2.15306,2.15328,1946048.0
2007-05-25 10:48:00,2.15343,2.15343,2.15325,2.15338,11776391.0
2007-05-25 10:49:00,2.15348,2.15356,2.15338,2.15338,4855663.0
2007-05-25 10:50:00,2.15347,2.15366,2.15344,2.15366,2485416.0
2007-05-25 10:51:00,2.1537,2.1537,2.15356,2.15357,5393605.0
2007-05-25 10:52:00,2.15361,2.15368,2.1536,2.15361,4109986.0
2007-05-25 10:53:00,2.15351,2.15351,2.15325,2.15348,1083806.0
2007-05-25 10:54:00,2.15351,2.1536,2.1534,2.1534,10530320.0
2007-05-25 10:55:00,2.15334,2.15334,2.15304,2.15304,9300803.0
2007-05-25 10:56:00,2.15296,2.15307,2.15287,2.15307,12944107.0
2007-05-25 10:57:00,2.15312,2.15341,2.15312,2.15341,6304453.0
2007-05-25 10:58:00,2.15354,2.1536,2.15219,2.15346,3875229.0
2007-05-25 10:59:00,2.15341,2.15341,2.1531,2.15312,1253468.0
2007-05-25 11:00:00,2.15311,2.15312,2.15295,2.15309,1974965.0
2007-05-25 11:01:00,2.15304,2.15318,2.15302,2.15315,3984755.0
2007-05-25 11:02:00,2.15345,2.15379,2.15345,2.15373,1540437.0
2007-05-25 11:03:00,2.15365,2.15369,2.15334,2.15334,3489358.0
2007-05-25 11:04:00,2.15327,2.15353,2.15327,2.15353,27589998.0
2007-05-25 11:05:00,2.15361,2.15375,2.15354,2.15369,2312606.0
2007-05-25 11:06:00,2.15362,2.15392,2.15362,2.15376,7356042.0
2007-05-25 11:07:00,2.15338,2.15376,2.15338,2.15354,12538631.0
2007-05-25 11:08:00,2.15361,2.15367,2.15361,2.15366,6685752.0
2007-05-25 11:09:00,2.15363,2.15371,2.15359,2.15359,9934487.0
2007-05-25 11:10:00,2.15336,2.1535,2.15325,2.15332,10618501.0
2007-05-25 11:11:00,2.15335,2.15389,2.15335,2.15389,1594962.0
2007-05-25 11:12:00,2.15395,2.15441,2.15395,2.15441,2777826.0
2007-05-25 11:13:00,2.15435,2.15435,2.15424,2.15433,8117273.0
2007-05-25 11:14:00,2.15429,2.15447,2.15429,2.15432,5335985.0
2007-05-25 11:15:00,2.15425,2.15425,2.15394,2.15397,4796772.0
2007-05-25 11:16:00,2.15401,2.15406,2.15389,2.15402,885894.0
2007-05-25 11:17:00,2.15403,2.15419,2.15403,2.15407,3515071.0
2007-05-25 11:18:00,2.15406,2.15434,2.15406,2.15434,2546770.0
2007-05-25 11:19:00,2.1544,2.15441,2.15432,2.1544,2877235.0
2007-05-25 11:20:00,2.15431,2.15462,2.15431,2.15462,1760063.0
2007-05-25 11:21:00,2.15475,2.15511,2.15475,2.15511,7665792.0
2007-05-25 11:22:00,2.15488,2.15536,2.15488,2.15529,10366039.0
2007-05-25 11:23:00,2.15532,2.15597,2.15532,2.15597,1577363.0
2007-05-25 11:24:00,2.15609,2.15609,2.15584,2.15592,3053097.0
2007-05-25 11:25:00,2.15568,2.15568,2.15512,2.15512,2338821.0
2007-05-25 11:26:00,2.15539,2.15539,2.15505,2.15511,9657890.0
2007-05-25 11:27:00,2.15489,2.15491,2.15469,2.15491,2705117.0
2007-05-25 11:28:00,2.15497,2.1553,2.15496,2.15519,31687886.0
2007-05-25 11:29:00,2.15504,2.15507,2.15489,2.15507,4756520.0
2007-05-25 11:30:00,2.1551,2.15512,2.15503,2.15507,9650388.0
2007-05-25 11:31:00,2.15503,2.15517,2.15494,2.15517,24399978.0
2007-05-25 11:32:00,2.15523,2.15525,2.15507,2.15517,10176397.0
2007-05-25 11:33:00,2.15523,2.15537,2.15515,2.15537,5325675.0
2007-05-25 11:34:00,2.15538,2.15539,2.15529,2.15533,16226404.0
2007-05-25 11:35:00,2.15528,2.15542,2.1552,2.15526,499427.0
2007-05-25 11:36:00,2.15522,2.15524,2.15479,2.15504,7972764.0
2007-05-25 11:37:00,2.15496,2.15497,2.15479,2.15479,5665381.0
2007-05-25 11:38:00,2.15469,2.15485,2.15467,2.15485,2761944.0
2007-05-25 11:39:00,2.15494,2.15502,2.15493,2.15502,6339959.0
2007-05-25 11:40:00,2.15491,2.15504,2.15489,2.1549,4956651.0
2007-05-25 11:41:00,2.15475,2.15475,2.15459,2.15462,5460246.0
2007-05-25 11:42:00,2.15454,2.15454,2.15404,2.15404,6937198.0
2007-05-25 11:43:00,2.15404,2.1541,2.15381,2.1541,13550592.0
2007-05-25 11:44:00,2.15412,2.15426,2.15381,2.154,12925455.0
2007-05-25 11:45:00,2.15419,2.15444,2.15419,2.15419,763500.0
2007-05-25 11:46:00,2.15411,2.15411,2.15398,2.15398,5681384.0
2007-05-25 11:47:00,2.15396,2.15396,2.15374,2.15374,8646488.0
2007-05-25 11:48:00,2.15376,2.1539,2.15376,2.15389,1406037.0
2007-05-25 11:49:00,2.15388,2.15392,2.15382,2.15384,8582860.0
2007-05-25 11:50:00,2.15395,2.15408,2.15384,2.15384,12008018.0
2007-05-25 11:51:00,2.15393,2.15406,2.15379,2.15406,2426284.0
2007-05-25 11:52:00,2.15426,2.15433,2.15425,2.15433,4954132.0
2007-05-25 11:53:00,2.15421,2.15433,2.15421,2.15427,1977786.0
2007-05-25 11:54:00,2.15454,2.15513,2.15454,2.15513,3660322.0
2007-05-25 11:55:00,2.15512,2.15542,2.15512,2.15542,4720589.0
2007-05-25 11:56:00,2.15548,2.15569,2.15548,2.15557,8739825.0
2007-05-25 11:57:00,2.15557,2.15564,2.15554,2.15564,13031635.0
2007-05-25 11:58:00,2.15548,2.1557,2.15537,2.15537,16195873.0
2007-05-25 11:59:00,2.15574,2.15577,2.15548,2.15548,1184048.0
2007-05-25 12:00:00,2.15545,2.15566,2.15545,2.15566,2387386.0
2007-05-25 12:01:00,2.15573,2.15586,2.15571,2.15586,9232613.0
2007-05-25 12:02:00,2.15597,2.15611,2.15592,2.15611,3571999.0
2007-05-25 12:03:00,2.15618,2.15628,2.15617,2.15628,18099800.0
2007-05-25 12:04:00,2.15631,2.15631,2.15623,2.15624,2058776.0
2007-05-25 12:05:00,2.15645,2.15657,2.1561,2.15657,6223302.0
2007-05-25 12:06:00,2.15662,2.15662,2.15635,2.15635,7997456.0
2007-05-25 12:07:00,2.15651,2.15666,2.15649,2.15665,14063818.0
2007-05-25 12:08:00,2.15672,2.15696,2.15661,2.15696,1450066.0
2007-05-25 12:09:00,2.15703,2.1572,2.15698,2.1572,5849303.0
2007-05-25 12:10:00,2.15714,2.15724,2.15688,2.15688,1634703.0
2007-05-25 12:11:00,2.15682,2.15692,2.15637,2.15668,8920556.0
2007-05-25 12:12:00,2.15695,2.15702,2.15671,2.15671,3720195.0
2007-05-25 12:13:00,2.15668,2.15668,2.15635,2.15635,2637479.0
2007-05-25 12:14:00,2.15642,2.15642,2.15615,2.1562,5099911.0
2007-05-25 12:15:00,2.15612,2.15612,2.15594,2.15594,1325155.0
2007-05-25 12:16:00,2.15593,2.15593,2.15558,2.15562,2596586.0
2007-05-25 12:17:00,2.15557,2.1557,2.15556,2.1557,4917122.0
2007-05-25 12:18:00,2.15564,2.15573,2.15546,2.15546,7599542.0
2007-05-25 12:19:00,2.1553,2.15538,2.15512,2.15512,1054026.0
2007-05-25 12:20:00,2.15507,2.15525,2.15489,2.15501,10401401.0
2007-05-25 12:21:00,2.15514,2.15533,2.15514,2.15525,558452.0
2007-05-25 12:22:00,2.15521,2.15548,2.15519,2.15548,9998688.0
2007-05-25 12:23:00,2.15562,2.15577,2.15562,2.15564,34470669.0
2007-05-25 12:24:00,2.15573,2.15573,2.15559,2.15559,1284309.0
2007-05-25 12:25:00,2.15557,2.15557,2.15534,2.1554,5294912.0
2007-05-25 12:26:00,2.15538,2.15551,2.15533,2.15551,5293030.0
2007-05-25 12:27:00,2.15553,2.15585,2.15553,2.15565,15211600.0
2007-05-25 12:28:00,2.15553,2.15558,2.15517,2.15558,2123233.0
2007-05-25 12:29:00,2.15561,2.15581,2.15557,2.15581,4871871.0
2007-05-25 12:30:00,2.15585,2.15611,2.15585,2.15611,4387936.0
2007-05-25 12:31:00,2.1561,2.1561,2.15589,2.15599,431540.0
2007-05-25 12:32:00,2.15563,2.15611,2.15563,2.15611,9451072.0
2007-05-25 12:33:00,2.15597,2.15607,2.15593,2.15606,21145444.0
2007-05-25 12:34:00,2.15611,2.15619,2.15602,2.15619,1283779.0
2007-05-25 12:35:00,2.15617,2.15617,2.15582,2.15594,5095348.0
2007-05-25 12:36:00,2.156,2.15613,2.15593,2.15593,2555511.0
2007-05-25 12:37:00,2.15589,2.15598,2.15574,2.15587,3642069.0
2007-05-25 12:38:00,2.15578,2.15578,2.15531,2.15559,7560791.0
2007-05-25 12:39:00,2.15558,2.15558,2.15534,2.15534,21578249.0
2007-05-25 12:40:00,2.15561,2.15628,2.15561,2.15628,9765779.0
2007-05-25 12:41:00,2.15636,2.15653,2.15623,2.15623,1685492.0
2007-05-25 12:42:00,2.1561,2.1561,2.15566,2.15566,10304586.0
2007-05-25 12:43:00,2.15558,2.15558,2.15542,2.15552,3509204.0
2007-05-25 12:44:00,2.15539,2.1554,2.15524,2.15524,29739889.0
2007-05-25 12:45:00,2.1552,2.15531,2.1551,2.1551,2609923.0
2007-05-25 12:46:00,2.15502,2.15526,2.15502,2.15526,4940050.0
2007-05-25 12:47:00,2.15511,2.15526,2.15501,2.15501,1594884.0
2007-05-25 12:48:00,2.15488,2.15495,2.15479,2.15483,12098332.0
2007-05-25 12:49:00,2.1549,2.1551,2.15485,2.1551,2925964.0
2007-05-25 12:50:00,2.15509,2.15521,2.15507,2.15507,4247614.0
2007-05-25 12:51:00,2.15507,2.15507,2.15463,2.15463,4813575.0
2007-05-25 12:52:00,2.15483,2.1551,2.15482,2.1551,29805311.0
2007-05-25 12:53:00,2.15503,2.15522,2.15498,2.15522,1555209.0
2007-05-25 12:54:00,2.15523,2.15523,2.15498,2.15498,6984033.0
2007-05-25 12:55:00,2.15527,2.15527,2.15476,2.15476,3275757.0
2007-05-25 12:56:00,2.15478,2.155,2.15478,2.155,340427.0
2007-05-25 12:57:00,2.15508,2.15508,2.15478,2.15478,4835783.0
2007-05-25 12:58:00,2.15469,2.15473,2.15457,2.15472,17946669.0
2007-05-25 12:59:00,2.1546,2.1546,2.15421,2.15421,28566586.0
2007-05-25 13:00:00,2.15408,2.15411,2.15393,2.15411,3388413.0
2007-05-25 13:01:00,2.15403,2.15403,2.15394,2.15396,2376357.0
2007-05-25 13:02:00,2.15421,2.1544,2.15411,2.15439,2312483.0
2007-05-25 13:03:00,2.15444,2.15477,2.15444,2.15477,16288879.0
2007-05-25 13:04:00,2.15472,2.15472,2.15427,2.15427,3201115.0
2007-05-25 13:05:00,2.15436,2.15492,2.15431,2.15492,11718585.0
2007-05-25 13:06:00,2.15514,2.15543,2.15514,2.15527,10274914.0
2007-05-25 13:07:00,2.15509,2.15511,2.15504,2.1551,466884.0
2007-05-25 13:08:00,2.15501,2.15505,2.15488,2.15505,5336169.0
2007-05-25 13:09:00,2.15508,2.15508,2.15452,2.15452,12085717.0
2007-05-25 13:10:00,2.15456,2.15457,2.15439,2.15448,2632074.0
2007-05-25 13:11:00,2.15454,2.15462,2.15443,2.15443,14631682.0
2007-05-25 13:12:00,2.15455,2.1546,2.15441,2.15441,10687859.0
2007-05-25 13:13:00,2.15444,2.15456,2.15444,2.15455,648799.0
2007-05-25 13:14:00,2.15482,2.15495,2.1547,2.1547,14985232.0
2007-05-25 13:15:00,2.15464,2.15475,2.15448,2.15448,4800641.0
2007-05-25 13:16:00,2.15453,2.1546,2.15438,2.15456,4582029.0
2007-05-25 13:17:00,2.15457,2.15464,2.15443,2.15464,5930867.0
2007-05-25 13:18:00,2.15448,2.15461,2.15441,2.15441,22926013.0
2007-05-25 13:19:00,2.15439,2.15439,2.15415,2.15415,1564394.0
2007-05-25 13:20:00,2.15406,2.15406,2.15374,2.15392,5078404.0
2007-05-25 13:21:00,2.15388,2.15394,2.15359,2.15394,33626355.0
2007-05-25 13:22:00,2.15424,2.15439,2.15416,2.15438,4611052.0
2007-05-25 13:23:00,2.15444,2.15444,2.15432,2.15439,1273089.0
2007-05-25 13:24:00,2.15437,2.15442,2.15418,2.15418,8206658.0
2007-05-25 13:25:00,2.15405,2.15405,2.15389,2.15403,4519373.0
2007-05-25 13:26:00,2.15417,2.15442,2.15417,2.15442,5368094.0
2007-05-25 13:27:00,2.15443,2.15449,2.15425,2.15434,986451.0
2007-05-25 13:28:00,2.15437,2.15452,2.15411,2.1542,2010198.0
2007-05-25 13:29:00,2.15428,2.15444,2.15428,2.15444,10241043.0
2007-05-25 13:30:00,2.15436,2.15436,2.15407,2.15419,3340232.0
2007-05-25 13:31:00,2.15422,2.15442,2.15422,2.15437,1625253.0
2007-05-25 13:32:00,2.15431,2.15431,2.15394,2.15394,4010115.0
2007-05-25 13:33:00,2.15416,2.15417,2.15401,2.15409,2220118.0
2007-05-25 13:34:00,2.15408,2.15425,2.15396,2.15425,1315330.0
2007-05-25 13:35:00,2.15436,2.15479,2.15433,2.15479,14227778.0
2007-05-25 13:36:00,2.15507,2.15535,2.15507,2.1551,11977801.0
2007-05-25 13:37:00,2.15489,2.15508,2.15472,2.15508,1647629.0
2007-05-25 13:38:00,2.15507,2.15531,2.15507,2.15531,3475030.0
2007-05-25 13:39:00,2.15536,2.15544,2.15526,2.15542,11320086.0
2007-05-25 13:40:00,2.15536,2.15542,2.1552,2.15527,17307089.0
2007-05-25 13:41:00,2.15521,2.15543,2.15507,2.15543,5140284.0
2007-05-25 13:42:00,2.15561,2.15581,2.15559,2.15581,7334187.0
2007-05-25 13:43:00,2.1557,2.15571,2.15556,2.15566,4104187.0
2007-05-25 13:44:00,2.15562,2.15572,2.15552,2.15567,3749520.0
2007-05-25 13:45:00,2.1556,2.1556,2.15537,2.15537,2190410.0
2007-05-25 13:46:00,2.15517,2.15517,2.15504,2.15505,25524305.0
2007-05-25 13:47:00,2.15503,2.15511,2.15494,2.15504,14991867.0
2007-05-25 13:48:00,2.15505,2.1553,2.15498,2.1553,3478398.0
2007-05-25 13:49:00,2.15532,2.15532,2.15493,2.15493,15376968.0
2007-05-25 13:50:00,2.15497,2.15497,2.15483,2.15486,1917732.0
2007-05-25 13:51:00,2.15338,2.15483,2.15338,2.15475,697839.0
2007-05-25 13:52:00,2.15489,2.15507,2.15479,2.15479,6580041.0
2007-05-25 13:53:00,2.15467,2.15469,2.15435,2.15435,2311921.0
2007-05-25 13:54:00,2.15446,2.1549,2.15446,2.15471,23543855.0
2007-05-25 13:55:00,2.15478,2.15478,2.15423,2.15423,3947023.0
2007-05-25 13:56:00,2.15411,2.15423,2.15404,2.15404,4311557.0
2007-05-25 13:57:00,2.15403,2.15403,2.15375,2.15375,8702536.0
2007-05-25 13:58:00,2.15384,2.15384,2.15349,2.15349,6366911.0
2007-05-25 13:59:00,2.15339,2.15343,2.15325,2.15325,169770.0
2007-05-25 14:00:00,2.15314,2.15314,2.1528,2.1528,1412257.0
2007-05-25 14:01:00,2.15273,2.15274,2.15253,2.15253,8973050.0
2007-05-25 14:02:00,2.15247,2.15247,2.15225,2.15225,6369927.0
2007-05-25 14:03:00,2.15193,2.15194,2.15166,2.15166,2120660.0
2007-05-25 14:04:00,2.15159,2.15162,2.15144,2.15146,2635807.0
2007-05-25 14:05:00,2.15143,2.15143,2.15117,2.15117,3937316.0
2007-05-25 14:06:00,2.15101,2.15111,2.15096,2.15096,14345250.0
2007-05-25 14:07:00,2.15089,2.15089,2.15068,2.15068,16933927.0
2007-05-25 14:08:00,2.15065,2.15065,2.15041,2.15046,3152921.0
2007-05-25 14:09:00,2.15047,2.15047,2.15007,2.15007,3493752.0
2007-05-25 14:10:00,2.14998,2.15021,2.14998,2.15021,7545923.0
2007-05-25 14:11:00,2.15016,2.15018,2.15,2.15018,6183202.0
2007-05-25 14:12:00,2.15019,2.15046,2.15019,2.15046,1143180.0
2007-05-25 14:13:00,2.15062,2.15062,2.15033,2.15033,6060361.0
2007-05-25 14:14:00,2.15021,2.15021,2.1498,2.1498,15182919.0
2007-05-25 14:15:00,2.14978,2.14983,2.14968,2.14968,4674594.0
2007-05-25 14:16:00,2.14977,2.14977,2.14935,2.14935,6266674.0
2007-05-25 14:17:00,2.1493,2.1493,2.14901,2.14903,10143914.0
2007-05-25 14:18:00,2.14909,2.14924,2.14902,2.14908,656978.0
2007-05-25 14:19:00,2.14905,2.14909,2.14845,2.14845,2912692.0
2007-05-25 14:20:00,2.14842,2.14842,2.14823,2.14837,2033719.0
2007-05-25 14:21:00,2.14832,2.14843,2.14822,2.14843,10041648.0
2007-05-25 14:22:00,2.14841,2.14863,2.14841,2.14855,14173589.0
2007-05-25 14:23:00,2.1485,2.14884,2.1485,2.14884,1557552.0
2007-05-25 14:24:00,2.14885,2.14885,2.1483,2.14834,5199636.0
2007-05-25 14:25:00,2.14836,2.14836,2.14808,2.14808,2595550.0
2007-05-25 14:26:00,2.14806,2.1481,2.14775,2.14778,18929377.0
2007-05-25 14:27:00,2.14783,2.14788,2.14754,2.14788,4213630.0
2007-05-25 14:28:00,2.14787,2.1482,2.14787,2.14796,6022899.0
2007-05-25 14:29:00,2.14792,2.14792,2.14768,2.14786,1894018.0
2007-05-25 14:30:00,2.14776,2.14798,2.14776,2.14786,10845097.0
2007-05-25 14:31:00,2.14778,2.14778,2.14739,2.14739,693337.0
2007-05-25 14:32:00,2.14736,2.14743,2.14712,2.14712,7061941.0
2007-05-25 14:33:00,2.14726,2.14736,2.14726,2.14736,4280914.0
2007-05-25 14:34:00,2.14729,2.14731,2.14707,2.14707,2257014.0
2007-05-25 14:35:00,2.14684,2.1469,2.1466,2.1469,23517616.0
2007-05-25 14:36:00,2.14714,2.14714,2.14667,2.14703,6488915.0
2007-05-25 14:37:00,2.14715,2.14724,2.14703,2.14714,697332.0
2007-05-25 14:38:00,2.14722,2.14737,2.1472,2.14726,6390882.0
2007-05-25 14:39:00,2.14739,2.14759,2.14739,2.14747,565666.0
2007-05-25 14:40:00,2.14759,2.14759,2.1474,2.1474,2941082.0
2007-05-25 14:41:00,2.14754,2.14764,2.14754,2.14763,1252797.0
2007-05-25 14:42:00,2.14765,2.14771,2.14762,2.14771,5877977.0
2007-05-25 14:43:00,2.14764,2.14764,2.14735,2.1475,1159454.0
2007-05-25 14:44:00,2.14739,2.14739,2.14669,2.14681,11127390.0
2007-05-25 14:45:00,2.14653,2.14654,2.14637,2.14637,8153817.0
2007-05-25 14:46:00,2.14632,2.14632,2.14598,2.14598,2513708.0
2007-05-25 14:47:00,2.14579,2.14579,2.14556,2.14556,6118095.0
2007-05-25 14:48:00,2.14556,2.14568,2.14516,2.14568,9518599.0
2007-05-25 14:49:00,2.14557,2.14588,2.14557,2.14588,1781017.0
2007-05-25 14:50:00,2.146,2.14639,2.146,2.14639,24438698.0
2007-05-25 14:51:00,2.14642,2.14651,2.14631,2.14631,832631.0
2007-05-25 14:52:00,2.14601,2.14601,2.14583,2.14585,685201.0
2007-05-25 14:53:00,2.14582,2.14587,2.14564,2.14576,5231965.0
2007-05-25 14:54:00,2.14575,2.14575,2.14556,2.14563,2071920.0
2007-05-25 14:55:00,2.14562,2.14592,2.14562,2.14592,1731963.0
2007-05-25 14:56:00,2.14596,2.14603,2.14451,2.14567,6390677.0
2007-05-25 14:57:00,2.14552,2.14552,2.14548,2.14549,12541249.0
2007-05-25 14:58:00,2.14543,2.14559,2.14536,2.14554,9967257.0
2007-05-25 14:59:00,2.14546,2.14546,2.14536,2.14539,3506468.0
2007-05-25 15:00:00,2.14535,2.1454,2.14527,2.14527,1598935.0
2007-05-25 15:01:00,2.14537,2.14556,2.14533,2.14556,1438089.0
2007-05-25 15:02:00,2.14561,2.14587,2.14561,2.14585,16886041.0
2007-05-25 15:03:00,2.14595,2.14601,2.14583,2.14595,1493012.0
2007-05-25 15:04:00,2.14595,2.14598,2.14592,2.14592,8786704.0
2007-05-25 15:05:00,2.1459,2.14602,2.1458,2.1458,4236664.0
2007-05-25 15:06:00,2.14569,2.14572,2.14563,2.14567,7659816.0
2007-05-25 15:07:00,2.14563,2.14563,2.14539,2.14539,3289619.0
2007-05-25 15:08:00,2.14521,2.14538,2.14521,2.14538,19746355.0
2007-05-25 15:09:00,2.1453,2.14548,2.14525,2.14547,6335984.0
2007-05-25 15:10:00,2.14555,2.14555,2.14537,2.1455,1442382.0
2007-05-25 15:11:00,2.14548,2.1455,2.14534,2.14544,2759008.0
2007-05-25 15:12:00,2.14526,2.14526,2.14496,2.14504,2551591.0
2007-05-25 15:13:00,2.14498,2.14505,2.14486,2.14486,22201171.0
2007-05-25 15:14:00,2.14487,2.14487,2.14464,2.14483,3998521.0
2007-05-25 15:15:00,2.14474,2.14492,2.14464,2.14492,3533713.0
2007-05-25 15:16:00,2.14484,2.14484,2.1446,2.14474,6947968.0
2007-05-25 15:17:00,2.1447,2.1448,2.1447,2.14477,6842766.0
2007-05-25 15:18:00,2.14488,2.14503,2.14488,2.14492,7339785.0
2007-05-25 15:19:00,2.14502,2.14526,2.14499,2.14501,15471036.0
2007-05-25 15:20:00,2.14507,2.14507,2.14476,2.14507,15437788.0
2007-05-25 15:21:00,2.14498,2.1452,2.14498,2.14513,13851866.0
2007-05-25 15:22:00,2.1452,2.14539,2.14517,2.14531,14642878.0
2007-05-25 15:23:00,2.14557,2.1457,2.14544,2.14564,24461112.0
2007-05-25 15:24:00,2.14558,2.14558,2.1452,2.1452,2023422.0
2007-05-25 15:25:00,2.14513,2.14514,2.14488,2.14488,3392887.0
2007-05-25 15:26:00,2.14484,2.14502,2.14484,2.14502,1575725.0
2007-05-25 15:27:00,2.14508,2.14508,2.145,2.14501,3121447.0
2007-05-25 15:28:00,2.14484,2.145,2.14484,2.145,5710973.0
2007-05-25 15:29:00,2.14486,2.14486,2.14473,2.14485,10568215.0
2007-05-25 15:30:00,2.1449,2.14493,2.14489,2.1449,15688951.0
2007-05-25 15:31:00,2.14489,2.14501,2.1448,2.14501,2722091.0
2007-05-25 15:32:00,2.14493,2.14499,2.1448,2.14483,2776780.0
2007-05-25 15:33:00,2.14475,2.14497,2.14467,2.14497,3459684.0
2007-05-25 15:34:00,2.14496,2.14498,2.14466,2.14466,764484.0
2007-05-25 15:35:00,2.14479,2.14479,2.14454,2.14454,9642900.0
2007-05-25 15:36:00,2.14458,2.14466,2.14437,2.14437,10646098.0
2007-05-25 15:37:00,2.14442,2.14457,2.14429,2.14429,974376.0
2007-05-25 15:38:00,2.1443,2.14432,2.14411,2.14411,3191080.0
2007-05-25 15:39:00,2.14411,2.14427,2.14393,2.14427,1912753.0
2007-05-25 15:40:00,2.14428,2.14457,2.14428,2.14428,3066842.0
2007-05-25 15:41:00,2.14431,2.14431,2.14395,2.14395,1719248.0
2007-05-25 15:42:00,2.14402,2.14412,2.14396,2.14406,6182223.0
2007-05-25 15:43:00,2.14416,2.14432,2.14383,2.14383,3014436.0
2007-05-25 15:44:00,2.14408,2.14408,2.14387,2.14397,11476493.0
2007-05-25 15:45:00,2.14423,2.14442,2.14414,2.14442,2536944.0
2007-05-25 15:46:00,2.1446,2.14501,2.1446,2.14491,19788717.0
2007-05-25 15:47:00,2.14473,2.14481,2.14471,2.14471,1201705.0
2007-05-25 15:48:00,2.14476,2.14496,2.14475,2.14488,4324042.0
2007-05-25 15:49:00,2.14506,2.14513,2.14499,2.14499,13286421.0
2007-05-25 15:50:00,2.14481,2.14487,2.14477,2.14484,820199.0
2007-05-25 15:51:00,2.14493,2.14519,2.14493,2.14517,32553036.0
2007-05-25 15:52:00,2.1452,2.1452,2.14489,2.14489,3786254.0
2007-05-25 15:53:00,2.1449,2.14499,2.1448,2.1448,12471877.0
2007-05-25 15:54:00,2.14471,2.14471,2.14419,2.14434,2887892.0
2007-05-25 15:55:00,2.1443,2.1443,2.14399,2.14406,3018034.0
2007-05-25 15:56:00,2.14404,2.14404,2.1437,2.14375,6555240.0
2007-05-25 15:57:00,2.14373,2.14373,2.14342,2.14348,19421137.0
2007-05-25 15:58:00,2.14345,2.14369,2.14345,2.14369,10845324.0
2007-05-25 15:59:00,2.14395,2.1443,2.14395,2.1443,1340954.0
2007-05-25 16:00:00,2.14444,2.14445,2.14401,2.14401,9471085.0
2007-05-25 16:01:00,2.14407,2.14457,2.14396,2.14457,321386.0
2007-05-25 16:02:00,2.1444,2.14444,2.14429,2.14429,4233669.0
2007-05-25 16:03:00,2.14449,2.14458,2.14417,2.14417,5017784.0
2007-05-25 16:04:00,2.14416,2.14416,2.14331,2.14331,8660863.0
2007-05-25 16:05:00,2.14337,2.14337,2.14293,2.14298,6472572.0
2007-05-25 16:06:00,2.1428,2.14285,2.14214,2.14214,5233160.0
2007-05-25 16:07:00,2.14213,2.14214,2.14187,2.14187,1481059.0
2007-05-25 16:08:00,2.14174,2.14184,2.14147,2.14163,5968450.0
2007-05-25 16:09:00,2.14158,2.14158,2.14132,2.14132,4719729.0
2007-05-25 16:10:00,2.14145,2.14156,2.14143,2.14143,3958010.0
2007-05-25 16:11:00,2.14137,2.14137,2.14131,2.14131,1109959.0
2007-05-25 16:12:00,2.1412,2.14156,2.1412,2.14156,13896744.0
2007-05-25 16:13:00,2.14156,2.14185,2.14156,2.14185,1949205.0
2007-05-25 16:14:00,2.14183,2.14209,2.14183,2.14209,505386.0
2007-05-25 16:15:00,2.14206,2.1423,2.14179,2.1423,18291663.0
2007-05-25 16:16:00,2.14232,2.14257,2.14232,2.14248,5124089.0
2007-05-25 16:17:00,2.1425,2.14282,2.1425,2.14282,7434479.0
2007-05-25 16:18:00,2.14282,2.14314,2.14282,2.14307,5554932.0
2007-05-25 16:19:00,2.14293,2.14293,2.14267,2.14273,4793569.0
2007-05-25 16:20:00,2.14274,2.14275,2.14263,2.14274,2784749.0
2007-05-25 16:21:00,2.14285,2.14317,2.14285,2.14315,3430305.0
2007-05-25 16:22:00,2.14326,2.14346,2.14326,2.14346,2900251.0
2007-05-25 16:23:00,2.14345,2.14364,2.14345,2.14364,8150446.0
2007-05-25 16:24:00,2.14364,2.14408,2.14364,2.14366,1556208.0
2007-05-25 16:25:00,2.14431,2.14464,2.14431,2.14464,9431418.0
2007-05-25 16:26:00,2.14465,2.1447,2.14439,2.14439,7894507.0
2007-05-25 16:27:00,2.14416,2.1442,2.14398,2.14405,5676652.0
2007-05-25 16:28:00,2.144,2.14408,2.14376,2.14376,15261440.0
2007-05-25 16:29:00,2.14379,2.14398,2.14379,2.14398,23557738.0
2007-05-25 16:30:00,2.14397,2.14397,2.14375,2.14388,2234390.0
2007-05-25 16:31:00,2.14384,2.14391,2.14374,2.14391,1430765.0
2007-05-25 16:32:00,2.14394,2.14404,2.14374,2.14374,7875522.0
2007-05-25 16:33:00,2.14374,2.14374,2.14337,2.14343,5446232.0
2007-05-25 16:34:00,2.14333,2.14353,2.14323,2.14353,4555054.0
2007-05-25 16:35:00,2.14348,2.14365,2.14346,2.14362,4999580.0
2007-05-25 16:36:00,2.14362,2.14362,2.1434,2.1434,3578182.0
2007-05-25 16:37:00,2.14324,2.14324,2.14302,2.14305,986476.0
2007-05-25 16:38:00,2.14296,2.14318,2.14289,2.14306,3512431.0
2007-05-25 16:39:00,2.14318,2.14335,2.14318,2.14334,2536139.0
2007-05-25 16:40:00,2.14329,2.14335,2.14324,2.14324,5896767.0
2007-05-25 16:41:00,2.14326,2.14328,2.14307,2.14328,16046528.0
2007-05-25 16:42:00,2.14331,2.14331,2.14311,2.14314,18666959.0
2007-05-25 16:43:00,2.14308,2.14308,2.14283,2.14289,1789090.0
2007-05-25 16:44:00,2.14313,2.14326,2.14313,2.14314,10424804.0
2007-05-25 16:45:00,2.1431,2.14323,2.1431,2.14314,3298081.0
2007-05-25 16:46:00,2.14308,2.1432,2.143,2.14315,25096382.0
2007-05-25 16:47:00,2.14318,2.14318,2.14302,2.14304,3181083.0
2007-05-25 16:48:00,2.14295,2.14295,2.1424,2.1429,12761129.0
2007-05-25 16:49:00,2.14295,2.14321,2.14295,2.14318,11559973.0
2007-05-25 16:50:00,2.14318,2.14325,2.14318,2.14319,48113486.0
2007-05-25 16:51:00,2.1431,2.14318,2.14304,2.14308,5176818.0
2007-05-25 16:52:00,2.14183,2.14328,2.14183,2.1432,2776493.0
2007-05-25 16:53:00,2.14327,2.14348,2.14327,2.14328,3367190.0
2007-05-25 16:54:00,2.14337,2.14337,2.14291,2.14291,2188483.0
2007-05-25 16:55:00,2.14267,2.14281,2.14231,2.14281,3971883.0
2007-05-25 16:56:00,2.14296,2.14314,2.1429,2.14301,4867264.0
2007-05-25 16:57:00,2.14302,2.14305,2.14271,2.14301,628319.0
2007-05-25 16:58:00,2.14306,2.14322,2.14288,2.14322,13012097.0
2007-05-25 16:59:00,2.14343,2.14373,2.14332,2.14353,20088704.0
2007-05-25 17:00:00,2.14344,2.14361,2.14329,2.14361,17868029.0
2007-05-25 17:01:00,2.1435,2.1435,2.14316,2.14316,15320863.0
2007-05-25 17:02:00,2.14325,2.1434,2.14319,2.1434,608712.0
2007-05-25 17:03:00,2.14348,2.14358,2.14323,2.14348,14803060.0
2007-05-25 17:04:00,2.14353,2.14371,2.14353,2.14364,2780425.0
2007-05-25 17:05:00,2.14361,2.14368,2.14352,2.1436,9810722.0
2007-05-25 17:06:00,2.14348,2.14348,2.14323,2.14326,5673765.0
2007-05-25 17:07:00,2.14314,2.1433,2.14307,2.14325,1046738.0
2007-05-25 17:08:00,2.1433,2.14334,2.14324,2.14331,446846.0
2007-05-25 17:09:00,2.1433,2.14342,2.14327,2.14342,21994976.0
2007-05-25 17:10:00,2.14338,2.14375,2.14338,2.14375,3306011.0
2007-05-25 17:11:00,2.14379,2.14379,2.14364,2.14373,4778854.0
2007-05-25 17:12:00,2.14369,2.14369,2.14357,2.14361,20585864.0
2007-05-25 17:13:00,2.14363,2.14363,2.14336,2.14336,1712722.0
2007-05-25 17:14:00,2.14322,2.14322,2.14284,2.14284,26299402.0
2007-05-25 17:15:00,2.14299,2.14306,2.14275,2.14285,2727326.0
2007-05-25 17:16:00,2.14287,2.1432,2.14287,2.1432,2920046.0
2007-05-25 17:17:00,2.14315,2.14319,2.14297,2.14297,2330491.0
2007-05-25 17:18:00,2.14279,2.14286,2.14261,2.14286,3131110.0
2007-05-25 17:19:00,2.14301,2.14328,2.14301,2.14328,1821166.0
2007-05-25 17:20:00,2.14339,2.1435,2.14339,2.14341,3745024.0
2007-05-25 17:21:00,2.14334,2.14336,2.14313,2.14313,13600616.0
2007-05-25 17:22:00,2.14319,2.14333,2.14308,2.14308,12049358.0
2007-05-25 17:23:00,2.14322,2.14325,2.1431,2.14316,11614008.0
2007-05-25 17:24:00,2.14293,2.14302,2.14289,2.14289,8605068.0
2007-05-25 17:25:00,2.14298,2.14307,2.14291,2.14291,5961166.0
2007-05-25 17:26:00,2.14297,2.14305,2.14292,2.14292,1714787.0
2007-05-25 17:27:00,2.14287,2.14319,2.14279,2.14319,9067050.0
2007-05-25 17:28:00,2.14324,2.14324,2.14306,2.14317,7810141.0
2007-05-25 17:29:00,2.14317,2.14333,2.14309,2.14315,11182401.0
2007-05-25 17:30:00,2.14312,2.14312,2.14288,2.14299,4579958.0
2007-05-25 17:31:00,2.14304,2.14329,2.14303,2.14329,6745061.0
2007-05-25 17:32:00,2.14331,2.14335,2.14314,2.14314,1601595.0
2007-05-25 17:33:00,2.14309,2.14309,2.14288,2.14288,2593230.0
2007-05-25 17:34:00,2.14286,2.14338,2.14285,2.14338,1476531.0
2007-05-25 17:35:00,2.14345,2.14368,2.14345,2.1435,6952984.0
2007-05-25 17:36:00,2.1434,2.14344,2.14329,2.14338,4440016.0
2007-05-25 17:37:00,2.14347,2.14363,2.14342,2.14359,10874800.0
2007-05-25 17:38:00,2.14361,2.14361,2.14339,2.14339,3301013.0
2007-05-25 17:39:00,2.14335,2.14346,2.14332,2.14346,2137263.0
2007-05-25 17:40:00,2.14351,2.14386,2.14351,2.14385,1693395.0
2007-05-25 17:41:00,2.14372,2.14372,2.14344,2.14349,1829761.0
2007-05-25 17:42:00,2.14343,2.14346,2.14325,2.14346,16141408.0
2007-05-25 17:43:00,2.14334,2.1435,2.14333,2.1435,1271449.0
2007-05-25 17:44:00,2.14338,2.14351,2.14334,2.14343,2502471.0
2007-05-25 17:45:00,2.1435,2.14385,2.1435,2.14385,723690.0
2007-05-25 17:46:00,2.14397,2.14398,2.14385,2.14385,23567584.0
2007-05-25 17:47:00,2.14383,2.14383,2.14355,2.14355,4713797.0
2007-05-25 17:48:00,2.14343,2.14343,2.14327,2.14328,3935022.0
2007-05-25 17:49:00,2.14324,2.14324,2.143,2.1431,32658340.0
2007-05-25 17:50:00,2.14315,2.14332,2.14315,2.14324,6714949.0
2007-05-25 17:51:00,2.14287,2.14335,2.14287,2.14308,1470484.0
2007-05-25 17:52:00,2.14299,2.14299,2.14257,2.14257,5038882.0
2007-05-25 17:53:00,2.14235,2.14241,2.14224,2.14235,7449283.0
2007-05-25 17:54:00,2.14236,2.14238,2.14235,2.14237,2267128.0
2007-05-25 17:55:00,2.14233,2.14233,2.14207,2.14221,1487144.0
2007-05-25 17:56:00,2.14226,2.14231,2.14192,2.14227,2569033.0
2007-05-25 17:57:00,2.14223,2.14223,2.14174,2.14174,1728582.0
2007-05-25 17:58:00,2.14199,2.14229,2.14199,2.14221,4395291.0
2007-05-25 17:59:00,2.14215,2.14215,2.14186,2.14186,7203036.0
2007-05-25 18:00:00,2.14151,2.14173,2.14151,2.14173,2016218.0
2007-05-25 18:01:00,2.1416,2.14177,2.14135,2.14135,7231948.0
2007-05-25 18:02:00,2.14133,2.14135,2.14122,2.14135,18425012.0
2007-05-25 18:03:00,2.14142,2.14156,2.14134,2.14156,8150704.0
2007-05-25 18:04:00,2.14171,2.14188,2.14167,2.14188,4919985.0
2007-05-25 18:05:00,2.14194,2.14203,2.14194,2.14194,8580161.0
2007-05-25 18:06:00,2.14195,2.14204,2.14193,2.14204,9316664.0
2007-05-25 18:07:00,2.14212,2.1422,2.14212,2.14218,5240590.0
2007-05-25 18:08:00,2.14219,2.14225,2.14217,2.14218,3322831.0
2007-05-25 18:09:00,2.14209,2.14214,2.14198,2.14211,6153032.0
2007-05-25 18:10:00,2.1422,2.14223,2.14214,2.14214,9044537.0
2007-05-25 18:11:00,2.14215,2.1423,2.14209,2.1423,6779435.0
2007-05-25 18:12:00,2.14229,2.14229,2.14217,2.14223,2123691.0
2007-05-25 18:13:00,2.14232,2.14267,2.14212,2.14267,2096781.0
2007-05-25 18:14:00,2.1428,2.14312,2.1428,2.14312,2729634.0
2007-05-25 18:15:00,2.14319,2.14336,2.14319,2.14333,7076632.0
2007-05-25 18:16:00,2.14323,2.14336,2.14294,2.14336,1374728.0
2007-05-25 18:17:00,2.14335,2.14346,2.1433,2.14335,17379929.0
2007-05-25 18:18:00,2.14323,2.14324,2.143,2.143,36949563.0
2007-05-25 18:19:00,2.14282,2.14304,2.14282,2.14283,37310989.0
2007-05-25 18:20:00,2.14299,2.14309,2.14299,2.14308,4666403.0
2007-05-25 18:21:00,2.14313,2.14333,2.14313,2.14333,4717368.0
2007-05-25 18:22:00,2.1434,2.14349,2.1434,2.1434,930869.0
2007-05-25 18:23:00,2.14337,2.14347,2.14327,2.14343,2640651.0
2007-05-25 18:24:00,2.14341,2.14341,2.14317,2.1432,2836078.0
2007-05-25 18:25:00,2.14324,2.14324,2.14302,2.14319,7751831.0
2007-05-25 18:26:00,2.14332,2.14332,2.14179,2.14327,14737695.0
2007-05-25 18:27:00,2.14333,2.14339,2.14327,2.14338,19819419.0
2007-05-25 18:28:00,2.14335,2.14335,2.14316,2.14319,1742497.0
2007-05-25 18:29:00,2.14308,2.14314,2.14294,2.14294,4247392.0
2007-05-25 18:30:00,2.14303,2.14329,2.14303,2.14318,2059107.0
2007-05-25 18:31:00,2.14317,2.14317,2.14292,2.14296,3170178.0
2007-05-25 18:32:00,2.14297,2.14302,2.14288,2.14299,4442364.0
2007-05-25 18:33:00,2.14296,2.14303,2.14278,2.14278,1785495.0
2007-05-25 18:34:00,2.14286,2.14318,2.1427,2.14276,11651441.0
2007-05-25 18:35:00,2.14287,2.14313,2.14287,2.14313,14836717.0
2007-05-25 18:36:00,2.14322,2.14351,2.14322,2.14351,5095252.0
2007-05-25 18:37:00,2.14346,2.14347,2.14322,2.14326,1384081.0
2007-05-25 18:38:00,2.14308,2.14312,2.14287,2.14297,1984154.0
2007-05-25 18:39:00,2.14314,2.14318,2.14298,2.14298,2582593.0
2007-05-25 18:40:00,2.14299,2.14299,2.14287,2.14296,4731811.0
2007-05-25 18:41:00,2.14302,2.14302,2.14285,2.1429,7735454.0
2007-05-25 18:42:00,2.14282,2.14282,2.14262,2.14262,3879212.0
2007-05-25 18:43:00,2.14249,2.14249,2.14219,2.14244,4393513.0
2007-05-25 18:44:00,2.14258,2.14291,2.14258,2.14288,6742535.0
2007-05-25 18:45:00,2.14284,2.14301,2.14241,2.14301,9695661.0
2007-05-25 18:46:00,2.14293,2.14315,2.14289,2.14289,7604328.0
2007-05-25 18:47:00,2.14308,2.14312,2.14273,2.14307,2143653.0
2007-05-25 18:48:00,2.14306,2.14308,2.14298,2.14298,2501311.0
2007-05-25 18:49:00,2.14293,2.14324,2.1428,2.1428,8924418.0
2007-05-25 18:50:00,2.1431,2.14313,2.14285,2.14313,10458489.0
2007-05-25 18:51:00,2.14316,2.1433,2.14316,2.1433,6316140.0
2007-05-25 18:52:00,2.14324,2.14324,2.14287,2.14287,2998888.0
2007-05-25 18:53:00,2.14306,2.14315,2.14297,2.1431,8965483.0
2007-05-25 18:54:00,2.1432,2.14325,2.14314,2.14318,22799843.0
2007-05-25 18:55:00,2.14304,2.14306,2.14294,2.14305,3576763.0
2007-05-25 18:56:00,2.14299,2.14305,2.14289,2.14289,2791310.0
2007-05-25 18:57:00,2.14291,2.14297,2.14271,2.14283,13163448.0
2007-05-25 18:58:00,2.14297,2.14304,2.14291,2.14304,3320341.0
2007-05-25 18:59:00,2.14307,2.14329,2.14307,2.14329,7455584.0
2007-05-25 19:00:00,2.14336,2.14348,2.14336,2.14348,1384588.0
2007-05-25 19:01:00,2.14343,2.14351,2.1434,2.14347,21949191.0
2007-05-25 19:02:00,2.14347,2.14354,2.14332,2.14354,2378422.0
2007-05-25 19:03:00,2.14354,2.1437,2.14351,2.14358,2122466.0
2007-05-25 19:04:00,2.14354,2.14357,2.14346,2.14346,6611815.0
2007-05-25 19:05:00,2.14331,2.14331,2.14294,2.14294,2947363.0
2007-05-25 19:06:00,2.14291,2.14317,2.1429,2.1429,8799013.0
2007-05-25 19:07:00,2.1428,2.14292,2.14274,2.14292,16455026.0
2007-05-25 19:08:00,2.14292,2.14292,2.1427,2.14278,13108516.0
2007-05-25 19:09:00,2.14278,2.143,2.14278,2.14299,8966961.0
2007-05-25 19:10:00,2.14321,2.14336,2.14293,2.14305,8134905.0
2007-05-25 19:11:00,2.14334,2.14359,2.14334,2.14356,18612738.0
2007-05-25 19:12:00,2.14352,2.14352,2.1433,2.1433,7765540.0
2007-05-25 19:13:00,2.14322,2.14347,2.14322,2.14327,1235446.0
2007-05-25 19:14:00,2.14323,2.14323,2.14299,2.14307,7958419.0
2007-05-25 19:15:00,2.14301,2.14301,2.14275,2.1428,16303253.0
2007-05-25 19:16:00,2.143,2.14324,2.14296,2.14317,20845615.0
2007-05-25 19:17:00,2.14336,2.1434,2.14315,2.14315,10144744.0
2007-05-25 19:18:00,2.14312,2.14315,2.14306,2.14307,1650585.0
2007-05-25 19:19:00,2.14296,2.14299,2.14278,2.14299,29390374.0
2007-05-25 19:20:00,2.14309,2.14331,2.14309,2.14313,2513082.0
2007-05-25 19:21:00,2.14312,2.14324,2.14304,2.14313,2225727.0
2007-05-25 19:22:00,2.14305,2.14305,2.14283,2.14283,4506040.0
2007-05-25 19:23:00,2.14298,2.14308,2.1429,2.14308,2876426.0
2007-05-25 19:24:00,2.14316,2.14316,2.14297,2.14297,1804567.0
2007-05-25 19:25:00,2.14302,2.14302,2.14269,2.14272,9963698.0
2007-05-25 19:26:00,2.14273,2.14275,2.14262,2.14263,9335561.0
2007-05-25 19:27:00,2.14258,2.14277,2.14236,2.14236,22824788.0
2007-05-25 19:28:00,2.14262,2.14262,2.14242,2.14253,4939838.0
2007-05-25 19:29:00,2.14267,2.14279,2.14267,2.14279,27774741.0
2007-05-25 19:30:00,2.14277,2.1428,2.14269,2.1427,20369815.0
2007-05-25 19:31:00,2.1428,2.1428,2.14197,2.14218,9804774.0
2007-05-25 19:32:00,2.14244,2.14265,2.14244,2.1425,5227398.0
2007-05-25 19:33:00,2.14251,2.14251,2.14226,2.14226,12881081.0
2007-05-25 19:34:00,2.14203,2.14211,2.14189,2.14189,11402913.0
2007-05-25 19:35:00,2.14181,2.14196,2.14177,2.14191,1847455.0
2007-05-25 19:36:00,2.14197,2.14197,2.14181,2.1419,2996645.0
2007-05-25 19:37:00,2.14199,2.14219,2.14199,2.14217,4301951.0
2007-05-25 19:38:00,2.14234,2.14236,2.14218,2.14229,5930041.0
2007-05-25 19:39:00,2.14216,2.14226,2.14203,2.14222,4583405.0
2007-05-25 19:40:00,2.14248,2.14261,2.14246,2.14261,6200639.0
2007-05-25 19:41:00,2.14264,2.14293,2.14263,2.14293,7892481.0
2007-05-25 19:42:00,2.14297,2.14326,2.14297,2.14326,8637181.0
2007-05-25 19:43:00,2.14329,2.14345,2.14322,2.14322,6731438.0
2007-05-25 19:44:00,2.14327,2.14338,2.14295,2.14321,29497228.0
2007-05-25 19:46:00,2.14329,2.14336,2.14316,2.14328,3357716.0
2007-05-25 19:47:00,2.14321,2.14322,2.14302,2.14304,17835224.0
2007-05-25 19:48:00,2.14316,2.14323,2.14307,2.14313,10586555.0
2007-05-25 19:49:00,2.14306,2.14306,2.1425,2.1425,2871495.0
2007-05-25 19:50:00,2.14242,2.1428,2.14227,2.14233,6190045.0
2007-05-25 19:51:00,2.14243,2.14271,2.14243,2.14251,8483193.0
2007-05-25 19:52:00,2.14229,2.14245,2.14211,2.14245,8066262.0
2007-05-25 19:53:00,2.14245,2.14251,2.14221,2.14245,949617.0
2007-05-25 19:54:00,2.14266,2.14289,2.14266,2.14289,6916038.0
2007-05-25 19:55:00,2.1429,2.1429,2.14272,2.14278,16683695.0
2007-05-25 19:56:00,2.1428,2.14303,2.14275,2.14303,1643980.0
2007-05-25 19:57:00,2.14311,2.14326,2.14297,2.14326,1352225.0
2007-05-25 19:58:00,2.14319,2.14326,2.14306,2.14322,6899745.0
2007-05-25 19:59:00,2.14327,2.14342,2.14327,2.14336,2111580.0
2007-05-25 20:00:00,2.14325,2.14325,2.14306,2.14318,11078548.0
2007-05-25 20:01:00,2.1431,2.1431,2.1424,2.1424,5851924.0
2007-05-25 20:02:00,2.14245,2.14276,2.14245,2.14276,2308929.0
2007-05-25 20:03:00,2.14285,2.14304,2.14285,2.14303,8356039.0
2007-05-25 20:04:00,2.14306,2.14316,2.14306,2.14306,7267727.0
2007-05-25 20:05:00,2.14308,2.14308,2.14291,2.14303,2217374.0
2007-05-25 20:06:00,2.14301,2.14313,2.14291,2.14291,3855727.0
2007-05-25 20:07:00,2.14296,2.14304,2.14275,2.14304,15528171.0
2007-05-25 20:08:00,2.14291,2.14315,2.14291,2.14312,13934735.0
2007-05-25 20:09:00,2.14308,2.14316,2.14303,2.14303,6267583.0
2007-05-25 20:10:00,2.14319,2.1433,2.14316,2.14316,4050105.0
2007-05-25 20:11:00,2.1431,2.1431,2.14293,2.14293,5164596.0
2007-05-25 20:12:00,2.14295,2.14305,2.14295,2.14305,576388.0
2007-05-25 20:13:00,2.14309,2.14309,2.14289,2.14293,12259483.0
2007-05-25 20:14:00,2.14278,2.14278,2.14231,2.14246,3490810.0
2007-05-25 20:15:00,2.14268,2.14301,2.14268,2.14299,2846247.0
2007-05-25 20:16:00,2.14305,2.14305,2.14275,2.14275,2579529.0
2007-05-25 20:18:00,2.14279,2.14279,2.14266,2.14266,3385951.0
2007-05-25 20:19:00,2.14271,2.14273,2.14261,2.14268,13238890.0
2007-05-25 20:20:00,2.14265,2.14271,2.14247,2.14247,2583858.0
2007-05-25 20:21:00,2.14222,2.14235,2.14217,2.14235,1865407.0
2007-05-25 20:22:00,2.14246,2.14255,2.14237,2.14245,4068364.0
2007-05-25 20:23:00,2.14221,2.14238,2.14221,2.14238,3137336.0
2007-05-25 20:24:00,2.1424,2.14246,2.14233,2.14233,4549263.0
2007-05-25 20:25:00,2.14242,2.14242,2.14208,2.14215,8984257.0
2007-05-25 20:26:00,2.14217,2.14217,2.14203,2.14214,5630839.0
2007-05-25 20:27:00,2.14215,2.14219,2.14208,2.14208,15840273.0
2007-05-25 20:28:00,2.1421,2.14222,2.14204,2.14216,4436942.0
2007-05-25 20:29:00,2.14196,2.14196,2.14154,2.14154,2787259.0
2007-05-25 20:30:00,2.14157,2.14211,2.14157,2.14211,2769316.0
2007-05-25 20:31:00,2.14204,2.14213,2.14199,2.14213,8923976.0
2007-05-25 20:32:00,2.14225,2.1424,2.14225,2.14232,3423567.0
2007-05-25 20:33:00,2.14226,2.14226,2.14194,2.14194,12323063.0
2007-05-25 20:34:00,2.14186,2.14217,2.14186,2.142,2732319.0
2007-05-25 20:35:00,2.14203,2.14209,2.1419,2.14193,7071119.0
2007-05-25 20:36:00,2.14185,2.14191,2.14167,2.14191,1567201.0
2007-05-25 20:37:00,2.14208,2.14228,2.14208,2.14228,11112800.0
2007-05-25 20:38:00,2.14235,2.14245,2.14233,2.14234,1988523.0
2007-05-25 20:39:00,2.14207,2.14212,2.14205,2.14205,7622344.0
2007-05-25 20:40:00,2.14225,2.14236,2.14218,2.14225,8327699.0
2007-05-25 20:41:00,2.14223,2.14229,2.14209,2.14228,3196889.0
2007-05-25 20:42:00,2.1423,2.14253,2.14216,2.14216,1402053.0
2007-05-25 20:43:00,2.14233,2.14233,2.14199,2.14203,11830753.0
2007-05-25 20:44:00,2.14212,2.14222,2.14199,2.14216,6639879.0
2007-05-25 20:45:00,2.14209,2.14223,2.14205,2.14212,10867618.0
2007-05-25 20:46:00,2.14208,2.14215,2.14204,2.14215,4158453.0
2007-05-25 20:47:00,2.14224,2.14239,2.14222,2.14223,19848547.0
2007-05-25 20:48:00,2.14213,2.14237,2.14206,2.14211,1639221.0
2007-05-25 20:49:00,2.14217,2.14224,2.14181,2.14181,7001581.0
2007-05-25 20:50:00,2.14165,2.14172,2.14136,2.14136,2242436.0
2007-05-25 20:51:00,2.14139,2.14176,2.14139,2.14153,6793541.0
2007-05-25 20:52:00,2.14161,2.14161,2.14146,2.14146,5077051.0
2007-05-25 20:53:00,2.14136,2.14136,2.141,2.141,7828821.0
2007-05-25 20:54:00,2.14141,2.14144,2.14139,2.14141,1100191.0
2007-05-25 20:55:00,2.14121,2.14121,2.14078,2.14093,2256156.0
2007-05-25 20:56:00,2.14102,2.14175,2.14099,2.14163,25480853.0
2007-05-25 20:57:00,2.14155,2.14163,2.14151,2.14163,13470030.0
2007-05-25 20:58:00,2.14172,2.14182,2.14152,2.14152,1455511.0
2007-05-25 20:59:00,2.14149,2.14151,2.14089,2.14128,3123602.0
2007-05-25 21:00:00,2.14119,2.14122,2.14119,2.14122,2335231.0
2007-05-25 21:01:00,2.14118,2.14118,2.14071,2.14071,18375527.0
2007-05-25 21:02:00,2.14081,2.14083,2.14079,2.14083,4443254.0
2007-05-25 21:03:00,2.14076,2.14076,2.14032,2.14032,4722116.0
2007-05-25 21:04:00,2.14025,2.14027,2.1402,2.1402,4210842.0
2007-05-25 21:05:00,2.14011,2.14011,2.13958,2.13973,13989680.0
2007-05-25 21:06:00,2.13975,2.14,2.13967,2.13991,7262399.0
2007-05-25 21:07:00,2.14003,2.14021,2.13999,2.13999,25125103.0
2007-05-25 21:08:00,2.14009,2.1402,2.14009,2.1402,3247070.0
2007-05-25 21:09:00,2.14009,2.14009,2.13989,2.13989,13097781.0
2007-05-25 21:10:00,2.13968,2.13988,2.13968,2.13988,4047963.0
2007-05-25 21:11:00,2.13988,2.14049,2.13988,2.14049,14100039.0
2007-05-25 21:12:00,2.14046,2.14048,2.14022,2.14022,7002403.0
2007-05-25 21:13:00,2.14016,2.14021,2.14008,2.14019,15886740.0
2007-05-25 21:14:00,2.14011,2.14016,2.13998,2.14006,16528531.0
2007-05-25 21:15:00,2.14014,2.14024,2.14009,2.14024,7721189.0
2007-05-25 21:16:00,2.14023,2.14035,2.14012,2.1402,3136171.0
2007-05-25 21:17:00,2.14015,2.14015,2.14001,2.14005,3122138.0
2007-05-25 21:18:00,2.14012,2.14022,2.14001,2.14022,2309641.0
2007-05-25 21:19:00,2.1401,2.14016,2.13994,2.13998,2251010.0
2007-05-25 21:20:00,2.1401,2.14028,2.1401,2.1402,9994533.0
2007-05-25 21:21:00,2.14033,2.14033,2.14026,2.1403,3207307.0
2007-05-25 21:22:00,2.14007,2.14007,2.13996,2.13996,426988.0
2007-05-25 21:23:00,2.13976,2.13991,2.13944,2.13944,3966250.0
2007-05-25 21:24:00,2.13963,2.14054,2.13963,2.14054,6673450.0
2007-05-25 21:25:00,2.14064,2.14078,2.14064,2.14074,4845148.0
2007-05-25 21:26:00,2.14073,2.14093,2.14073,2.14083,5737948.0
2007-05-25 21:27:00,2.14067,2.14067,2.14033,2.14033,13617882.0
2007-05-25 21:28:00,2.14042,2.14063,2.14027,2.14059,2661113.0
2007-05-25 21:29:00,2.14052,2.14067,2.14052,2.14067,15408041.0
2007-05-25 21:30:00,2.14053,2.14085,2.14051,2.14085,2836149.0
2007-05-25 21:31:00,2.14085,2.14085,2.14073,2.14076,10903259.0
2007-05-25 21:32:00,2.14065,2.14067,2.14063,2.14067,1105353.0
2007-05-25 21:33:00,2.14071,2.14071,2.14059,2.14062,4410018.0
2007-05-25 21:34:00,2.14044,2.14054,2.1404,2.1404,6690936.0
2007-05-25 21:35:00,2.14031,2.14043,2.14031,2.1404,8283480.0
2007-05-25 21:36:00,2.1404,2.1404,2.13979,2.14021,9850312.0
2007-05-25 21:37:00,2.14037,2.14048,2.14028,2.14037,3394438.0
2007-05-25 21:38:00,2.14027,2.14027,2.14006,2.14006,4623284.0
2007-05-25 21:39:00,2.14023,2.14029,2.14017,2.14029,9174797.0
2007-05-25 21:40:00,2.14032,2.14052,2.14032,2.14046,14226015.0
2007-05-25 21:41:00,2.14055,2.14083,2.14055,2.14083,12129506.0
2007-05-25 21:42:00,2.14098,2.14125,2.14098,2.14125,2740930.0
2007-05-25 21:43:00,2.14128,2.14134,2.14089,2.14118,11977158.0
2007-05-25 21:44:00,2.14116,2.14126,2.14116,2.14126,6278155.0
2007-05-25 21:45:00,2.14129,2.14129,2.14107,2.14107,3213515.0
2007-05-25 21:46:00,2.1411,2.14116,2.14093,2.14093,417671.0
2007-05-25 21:47:00,2.14068,2.14079,2.14054,2.14076,19937115.0
2007-05-25 21:48:00,2.1409,2.14112,2.1409,2.14112,17680474.0
2007-05-25 21:49:00,2.14108,2.14112,2.14101,2.14111,5341342.0
2007-05-25 21:50:00,2.14106,2.14141,2.14104,2.14141,6064538.0
2007-05-25 21:51:00,2.14145,2.14167,2.14145,2.14157,4142765.0
2007-05-25 21:52:00,2.14142,2.14142,2.14118,2.14128,4015344.0
2007-05-25 21:53:00,2.14124,2.14124,2.14113,2.1412,22643859.0
2007-05-25 21:54:00,2.14127,2.14143,2.14121,2.14143,2101747.0
2007-05-25 21:55:00,2.14157,2.14184,2.14154,2.14166,11987018.0
2007-05-25 21:56:00,2.14171,2.14216,2.14171,2.142,2989681.0
2007-05-25 21:57:00,2.14217,2.14217,2.14181,2.14182,26585561.0
2007-05-25 21:58:00,2.14172,2.14172,2.14146,2.14171,20240395.0
2007-05-25 21:59:00,2.14162,2.14162,2.14089,2.14118,10184642.0
2007-05-25 22:00:00,2.14137,2.14137,2.14132,2.14133,839515.0
2007-05-25 22:01:00,2.1413,2.1413,2.14113,2.14113,3670746.0
2007-05-25 22:02:00,2.14106,2.14106,2.14088,2.14097,8776079.0
2007-05-25 22:03:00,2.14081,2.14092,2.14053,2.14053,12339140.0
2007-05-25 22:04:00,2.1405,2.14091,2.1405,2.14086,4128007.0
2007-05-25 22:05:00,2.14099,2.141,2.14086,2.14098,4733623.0
2007-05-25 22:06:00,2.14114,2.14129,2.14114,2.14129,6091120.0
2007-05-25 22:07:00,2.14129,2.14152,2.14129,2.14152,38571904.0
2007-05-25 22:08:00,2.14156,2.14156,2.14132,2.14156,1861000.0
2007-05-25 22:09:00,2.14154,2.14179,2.14149,2.14179,4666353.0
2007-05-25 22:10:00,2.14176,2.14194,2.14176,2.14186,3290006.0
2007-05-25 22:11:00,2.14187,2.14189,2.14172,2.14179,9929630.0
2007-05-25 22:12:00,2.14183,2.14192,2.14175,2.14176,10366765.0
2007-05-25 22:13:00,2.14165,2.14165,2.14125,2.14125,9152859.0
2007-05-25 22:14:00,2.14136,2.14165,2.14129,2.14165,2051092.0
2007-05-25 22:15:00,2.14166,2.14182,2.14166,2.14182,1962081.0
2007-05-25 22:16:00,2.14174,2.1419,2.14174,2.1419,10222121.0
2007-05-25 22:17:00,2.1419,2.1419,2.14171,2.14171,3454838.0
2007-05-25 22:18:00,2.1417,2.14171,2.14153,2.14165,2480316.0
2007-05-25 22:19:00,2.14163,2.14178,2.14163,2.14178,2588495.0
2007-05-25 22:20:00,2.14194,2.14209,2.14189,2.14197,5589815.0
2007-05-25 22:21:00,2.14178,2.14178,2.1416,2.14161,8767400.0
2007-05-25 22:22:00,2.1416,2.1416,2.14139,2.14139,3880663.0
2007-05-25 22:23:00,2.14135,2.14144,2.14134,2.14143,3361312.0
2007-05-25 22:24:00,2.14132,2.14153,2.1413,2.14148,4270319.0
2007-05-25 22:25:00,2.14145,2.14145,2.1413,2.14134,831298.0
2007-05-25 22:26:00,2.14131,2.14133,2.14117,2.14123,2950198.0
2007-05-25 22:27:00,2.14111,2.14114,2.14105,2.14113,5523550.0
2007-05-25 22:28:00,2.14122,2.14142,2.1412,2.14121,10885138.0
2007-05-25 22:29:00,2.14126,2.14148,2.14122,2.14143,9062571.0
2007-05-25 22:30:00,2.14158,2.14188,2.14158,2.14176,13991069.0
2007-05-25 22:31:00,2.14164,2.14164,2.14139,2.14146,5115867.0
2007-05-25 22:32:00,2.1414,2.14151,2.1414,2.14146,3386505.0
2007-05-25 22:33:00,2.1414,2.1414,2.14114,2.14137,4099405.0
2007-05-25 22:34:00,2.14135,2.14135,2.14103,2.14103,3226445.0
2007-05-25 22:35:00,2.1412,2.14133,2.1412,2.14125,5087281.0
2007-05-25 22:36:00,2.1413,2.14184,2.1413,2.14184,9598516.0
2007-05-25 22:37:00,2.14188,2.14229,2.14188,2.14215,6163528.0
2007-05-25 22:38:00,2.14208,2.14225,2.14208,2.14214,13245789.0
2007-05-25 22:39:00,2.14197,2.14212,2.14189,2.14212,3496897.0
2007-05-25 22:40:00,2.14214,2.14215,2.14193,2.14211,6255696.0
2007-05-25 22:41:00,2.14203,2.1421,2.14178,2.1421,2006460.0
2007-05-25 22:42:00,2.14218,2.1424,2.14218,2.14231,4504780.0
2007-05-25 22:43:00,2.14243,2.14252,2.14227,2.1424,19652473.0
2007-05-25 22:44:00,2.14251,2.14255,2.14233,2.14233,26095943.0
2007-05-25 22:45:00,2.14212,2.14223,2.1421,2.14223,6441236.0
2007-05-25 22:46:00,2.14227,2.14242,2.14227,2.14238,6965253.0
2007-05-25 22:47:00,2.14237,2.14237,2.14231,2.14231,1132205.0
2007-05-25 22:48:00,2.14229,2.14229,2.14212,2.14218,839347.0
2007-05-25 22:49:00,2.14219,2.14219,2.14197,2.14197,16660536.0
2007-05-25 22:50:00,2.1418,2.14192,2.14174,2.14183,754700.0
2007-05-25 22:51:00,2.1418,2.1418,2.14144,2.14144,21784320.0
2007-05-25 22:52:00,2.14159,2.14183,2.14159,2.14171,12974594.0
2007-05-25 22:53:00,2.14151,2.14153,2.14141,2.14153,2684981.0
2007-05-25 22:54:00,2.14164,2.14164,2.1414,2.1414,1313447.0
2007-05-25 22:55:00,2.14145,2.14198,2.14145,2.14198,1100571.0
2007-05-25 22:56:00,2.14205,2.14218,2.14205,2.14214,9276867.0
2007-05-25 22:57:00,2.14208,2.14208,2.14199,2.14207,9706684.0
2007-05-25 22:58:00,2.1421,2.14214,2.14194,2.14214,10438475.0
2007-05-25 22:59:00,2.14225,2.14245,2.14225,2.14234,1832796.0
2007-05-27 23:00:00,2.14054,2.14054,2.13986,2.13986,5705104.0
2007-05-27 23:01:00,2.14038,2.14054,2.14036,2.14054,2684628.0
2007-05-27 23:02:00,2.14059,2.14097,2.14051,2.14051,16959342.0
2007-05-27 23:03:00,2.14049,2.14053,2.14032,2.14053,10890882.0
2007-05-27 23:04:00,2.1408,2.141,2.1408,2.14095,37878679.0
2007-05-27 23:06:00,2.14095,2.141,2.14095,2.14099,13618509.0
2007-05-27 23:08:00,2.141,2.14101,2.14082,2.14092,3436979.0
2007-05-27 23:09:00,2.14091,2.14098,2.14089,2.14092,5205127.0
2007-05-27 23:10:00,2.14091,2.14102,2.14087,2.14102,13571931.0
2007-05-27 23:11:00,2.14088,2.14088,2.14042,2.1408,2333885.0
2007-05-27 23:12:00,2.14106,2.14119,2.14106,2.14112,4969948.0
2007-05-27 23:13:00,2.14109,2.14109,2.14033,2.14033,6274903.0
2007-05-27 23:14:00,2.14056,2.14072,2.14055,2.14068,1555015.0
2007-05-27 23:16:00,2.14052,2.1407,2.14052,2.14065,6160074.0
2007-05-27 23:18:00,2.14047,2.14059,2.14035,2.14059,3533752.0
2007-05-27 23:19:00,2.14062,2.14096,2.14062,2.14096,5262672.0
2007-05-27 23:20:00,2.14102,2.1412,2.14102,2.1412,3880579.0
2007-05-27 23:22:00,2.14115,2.14118,2.14104,2.14109,7889541.0
2007-05-27 23:23:00,2.14107,2.14113,2.14091,2.14113,11930195.0
2007-05-27 23:24:00,2.14121,2.14129,2.14121,2.14124,2433867.0
2007-05-27 23:25:00,2.14097,2.141,2.14055,2.14072,8018208.0
2007-05-27 23:26:00,2.14083,2.14083,2.14051,2.14054,5373894.0
2007-05-27 23:27:00,2.1405,2.14069,2.14043,2.14069,2837738.0
2007-05-27 23:28:00,2.14089,2.14098,2.14084,2.14084,7085056.0
2007-05-27 23:29:00,2.14073,2.14075,2.14062,2.14062,1798360.0
2007-05-27 23:30:00,2.14083,2.14085,2.14067,2.1407,10146133.0
2007-05-27 23:31:00,2.14064,2.14079,2.14061,2.14076,5649050.0
2007-05-27 23:32:00,2.14068,2.14098,2.14068,2.14098,4843553.0
2007-05-27 23:33:00,2.14091,2.14091,2.1407,2.14072,5625876.0
2007-05-27 23:34:00,2.14091,2.14098,2.14082,2.14098,3651152.0
2007-05-27 23:35:00,2.14106,2.14107,2.14098,2.14107,12548600.0
2007-05-27 23:36:00,2.14108,2.1411,2.14088,2.14088,10296208.0
2007-05-27 23:37:00,2.14104,2.14131,2.14096,2.14131,3677971.0
2007-05-27 23:38:00,2.14113,2.14113,2.14083,2.14098,4232027.0
2007-05-27 23:39:00,2.14124,2.14141,2.14124,2.14131,44729020.0
2007-05-27 23:40:00,2.14157,2.14193,2.14157,2.14181,6042110.0
2007-05-27 23:41:00,2.14176,2.14205,2.14164,2.14164,4873927.0
2007-05-27 23:42:00,2.14151,2.14151,2.14095,2.14095,8860818.0
2007-05-27 23:43:00,2.1412,2.14129,2.14114,2.14124,939238.0
2007-05-27 23:44:00,2.14096,2.14104,2.14081,2.14081,14940915.0
2007-05-27 23:45:00,2.14083,2.14093,2.14083,2.14092,4165255.0
2007-05-27 23:46:00,2.14091,2.14097,2.14077,2.14077,7037413.0
2007-05-27 23:47:00,2.14051,2.14053,2.14044,2.14052,1369862.0
2007-05-27 23:48:00,2.14054,2.14082,2.14048,2.14082,6751542.0
2007-05-27 23:49:00,2.1408,2.14109,2.1408,2.14109,8863155.0
2007-05-27 23:50:00,2.14114,2.14133,2.14103,2.14103,9176607.0
2007-05-27 23:51:00,2.14103,2.14136,2.14103,2.14136,3821680.0
2007-05-27 23:52:00,2.14129,2.14155,2.1411,2.1415,4437996.0
2007-05-27 23:53:00,2.14144,2.14144,2.14136,2.14139,373094.0
2007-05-27 23:54:00,2.14138,2.14138,2.14118,2.14122,4592848.0
2007-05-27 23:55:00,2.14111,2.14111,2.14082,2.14092,19433192.0
2007-05-27 23:56:00,2.14068,2.14068,2.14055,2.14059,8405681.0
2007-05-27 23:57:00,2.14075,2.14108,2.14075,2.14108,23682327.0
2007-05-27 23:58:00,2.14125,2.14137,2.14114,2.14135,3860513.0
2007-05-27 23:59:00,2.14135,2.14149,2.14111,2.14149,8614379.0
2007-05-28 00:00:00,2.14146,2.14171,2.14139,2.14141,5880440.0
2007-05-28 00:01:00,2.14154,2.14154,2.14119,2.14119,7036051.0
2007-05-28 00:02:00,2.14101,2.1411,2.1408,2.14086,17445122.0
2007-05-28 00:03:00,2.14107,2.14144,2.14103,2.14144,7046699.0
2007-05-28 00:04:00,2.14165,2.14186,2.14132,2.14132,4762223.0
2007-05-28 00:05:00,2.14139,2.14159,2.14137,2.14141,5665823.0
2007-05-28 00:06:00,2.14159,2.14159,2.14138,2.14151,3394529.0
2007-05-28 00:07:00,2.14131,2.14142,2.14121,2.14135,7941543.0
2007-05-28 00:08:00,2.14146,2.14155,2.14121,2.14147,3793396.0
2007-05-28 00:09:00,2.1415,2.14156,2.14099,2.1412,14437975.0
2007-05-28 00:10:00,2.14125,2.14169,2.14125,2.14136,7412775.0
2007-05-28 00:11:00,2.14143,2.1416,2.14133,2.14152,2659091.0
2007-05-28 00:12:00,2.1415,2.14169,2.14131,2.14131,5595261.0
2007-05-28 00:13:00,2.14135,2.14153,2.14132,2.14138,4241813.0
2007-05-28 00:14:00,2.14149,2.14196,2.14149,2.14195,4306664.0
2007-05-28 00:15:00,2.14196,2.14202,2.14196,2.14202,3585869.0
2007-05-28 00:16:00,2.14195,2.14195,2.14157,2.14157,3459201.0
2007-05-28 00:17:00,2.14158,2.14164,2.1415,2.14152,6375246.0
2007-05-28 00:18:00,2.14164,2.14176,2.14164,2.14166,5927801.0
2007-05-28 00:19:00,2.14168,2.14175,2.14128,2.14131,5562186.0
2007-05-28 00:20:00,2.14135,2.14157,2.14128,2.14142,5587520.0
2007-05-28 00:21:00,2.14166,2.14182,2.14166,2.14177,2373604.0
2007-05-28 00:22:00,2.14158,2.14178,2.14154,2.14155,3233404.0
2007-05-28 00:23:00,2.14146,2.14174,2.14146,2.14171,2605860.0
2007-05-28 00:24:00,2.1418,2.14184,2.14168,2.14169,7703330.0
2007-05-28 00:25:00,2.14165,2.14173,2.14151,2.14157,2484594.0
2007-05-28 00:26:00,2.14157,2.14168,2.14154,2.14156,6629929.0
2007-05-28 00:27:00,2.14165,2.14165,2.14148,2.14148,378002.0
2007-05-28 00:28:00,2.14155,2.14158,2.14144,2.14151,3397586.0
2007-05-28 00:29:00,2.14165,2.14195,2.14165,2.14173,10299367.0
2007-05-28 00:30:00,2.14173,2.14175,2.14138,2.14145,5553341.0
2007-05-28 00:31:00,2.14135,2.14135,2.14126,2.14127,16320604.0
2007-05-28 00:32:00,2.14126,2.14126,2.14058,2.14058,4995628.0
2007-05-28 00:33:00,2.14056,2.14099,2.14056,2.14099,11535317.0
2007-05-28 00:34:00,2.14117,2.14147,2.14117,2.14138,1964674.0
2007-05-28 00:35:00,2.14143,2.14167,2.14143,2.14167,10384029.0
2007-05-28 00:36:00,2.14148,2.14174,2.14148,2.14172,13997714.0
2007-05-28 00:37:00,2.14165,2.1417,2.1415,2.1416,6155996.0
2007-05-28 00:38:00,2.14149,2.14153,2.14143,2.14152,3318126.0
2007-05-28 00:39:00,2.14138,2.14155,2.14122,2.1413,3355193.0
2007-05-28 00:40:00,2.14146,2.14172,2.14146,2.14172,2781698.0
2007-05-28 00:41:00,2.14177,2.14182,2.14174,2.14174,4244299.0
2007-05-28 00:42:00,2.14168,2.14168,2.14143,2.14148,12666132.0
2007-05-28 00:43:00,2.14129,2.14129,2.1407,2.1407,16072595.0
2007-05-28 00:44:00,2.14091,2.14109,2.1407,2.1407,8817690.0
2007-05-28 00:45:00,2.14048,2.1408,2.14021,2.14051,11091070.0
2007-05-28 00:46:00,2.14039,2.14119,2.14039,2.14119,20403041.0
2007-05-28 00:47:00,2.14105,2.14105,2.14083,2.14085,16432102.0
2007-05-28 00:48:00,2.14086,2.1409,2.14083,2.14083,7741307.0
2007-05-28 00:49:00,2.14037,2.14079,2.14037,2.14056,1677034.0
2007-05-28 00:50:00,2.14054,2.14054,2.14014,2.14014,11404212.0
2007-05-28 00:51:00,2.14027,2.14032,2.14027,2.14027,4176854.0
2007-05-28 00:52:00,2.13996,2.14006,2.13981,2.13981,3382143.0
2007-05-28 00:53:00,2.13966,2.13966,2.13947,2.13947,2124819.0
2007-05-28 00:54:00,2.1396,2.1398,2.13952,2.13971,2089461.0
2007-05-28 00:55:00,2.13982,2.13988,2.13968,2.13985,26893830.0
2007-05-28 00:56:00,2.13971,2.13975,2.13959,2.13961,2054448.0
2007-05-28 00:57:00,2.13965,2.14006,2.13941,2.14006,4704996.0
2007-05-28 00:58:00,2.13994,2.13998,2.13988,2.13998,1257733.0
2007-05-28 01:00:00,2.14005,2.14032,2.14005,2.14009,11525132.0
2007-05-28 01:01:00,2.13994,2.14025,2.13942,2.14025,4680338.0
2007-05-28 01:02:00,2.14045,2.14058,2.14045,2.14051,9767840.0
2007-05-28 01:03:00,2.1405,2.14066,2.14031,2.14066,3583014.0
2007-05-28 01:04:00,2.14079,2.14101,2.14079,2.14098,6952481.0
2007-05-28 01:05:00,2.14105,2.14108,2.14094,2.14094,2941451.0
2007-05-28 01:06:00,2.14094,2.14101,2.1408,2.14101,19062042.0
2007-05-28 01:07:00,2.141,2.14118,2.141,2.14117,10014845.0
2007-05-28 01:08:00,2.14118,2.14126,2.14118,2.14125,4834890.0
2007-05-28 01:09:00,2.14128,2.14128,2.14113,2.14113,2046304.0
2007-05-28 01:10:00,2.14102,2.14102,2.14061,2.14092,2652452.0
2007-05-28 01:11:00,2.14084,2.141,2.14084,2.141,13291537.0
2007-05-28 01:12:00,2.14108,2.14117,2.14099,2.14099,4786630.0
2007-05-28 01:13:00,2.14099,2.14114,2.14082,2.14114,3529669.0
2007-05-28 01:14:00,2.14112,2.14118,2.14084,2.1411,6262694.0
2007-05-28 01:15:00,2.14105,2.14105,2.14078,2.14078,4185182.0
2007-05-28 01:16:00,2.14069,2.14071,2.14049,2.14049,6168834.0
2007-05-28 01:17:00,2.14043,2.1405,2.14025,2.14048,3883005.0
2007-05-28 01:18:00,2.14058,2.14114,2.14058,2.14114,4921316.0
2007-05-28 01:20:00,2.14103,2.14113,2.14103,2.14113,3217753.0
2007-05-28 01:21:00,2.14104,2.14104,2.14078,2.14104,3532924.0
2007-05-28 01:22:00,2.14115,2.14133,2.14113,2.14133,3395013.0
2007-05-28 01:24:00,2.14136,2.14139,2.14124,2.14127,5854596.0
2007-05-28 01:25:00,2.14112,2.14112,2.14094,2.14106,2067428.0
2007-05-28 01:26:00,2.14115,2.14126,2.14107,2.14126,14541099.0
2007-05-28 01:27:00,2.14118,2.14139,2.14098,2.1412,35297218.0
2007-05-28 01:28:00,2.14106,2.14106,2.14057,2.14057,15446856.0
2007-05-28 01:29:00,2.14079,2.14108,2.14079,2.14094,2511224.0
2007-05-28 01:30:00,2.14095,2.14111,2.14086,2.14099,16714897.0
2007-05-28 01:31:00,2.14091,2.14119,2.14091,2.14119,1924420.0
2007-05-28 01:32:00,2.14122,2.14163,2.14122,2.14148,35465333.0
2007-05-28 01:33:00,2.14151,2.14152,2.14125,2.14125,4793754.0
2007-05-28 01:34:00,2.14137,2.14137,2.14114,2.14114,17976771.0
2007-05-28 01:35:00,2.141,2.141,2.14071,2.14093,16078169.0
2007-05-28 01:36:00,2.14108,2.14108,2.14101,2.14101,678322.0
2007-05-28 01:37:00,2.14101,2.14101,2.14092,2.14094,1802969.0
2007-05-28 01:38:00,2.14103,2.14116,2.14101,2.14101,2814247.0
2007-05-28 01:39:00,2.14068,2.14097,2.14053,2.14061,3875978.0
2007-05-28 01:40:00,2.14039,2.14109,2.14039,2.14109,13407429.0
2007-05-28 01:41:00,2.14099,2.14117,2.14099,2.14117,4199523.0
2007-05-28 01:42:00,2.14108,2.14108,2.14088,2.14106,3311841.0
2007-05-28 01:43:00,2.1411,2.14122,2.1411,2.14122,11087878.0
2007-05-28 01:44:00,2.14116,2.14129,2.14096,2.14129,4594358.0
2007-05-28 01:45:00,2.14133,2.14133,2.1413,2.14133,1938472.0
2007-05-28 01:46:00,2.14135,2.14144,2.14125,2.14136,1779944.0
2007-05-28 01:47:00,2.14107,2.14107,2.14084,2.14084,8251018.0
2007-05-28 01:48:00,2.14105,2.14131,2.14105,2.14131,1253845.0
2007-05-28 01:49:00,2.14126,2.1414,2.1412,2.1414,5383401.0
2007-05-28 01:50:00,2.14125,2.14125,2.14104,2.14109,2827168.0
2007-05-28 01:51:00,2.1412,2.14139,2.14097,2.14097,15069579.0
2007-05-28 01:52:00,2.14106,2.14126,2.14106,2.14116,5444941.0
2007-05-28 01:53:00,2.14107,2.14109,2.14106,2.14106,1293622.0
2007-05-28 01:54:00,2.14092,2.14147,2.13976,2.14147,1987718.0
2007-05-28 01:55:00,2.14132,2.1414,2.14128,2.14137,14528979.0
2007-05-28 01:56:00,2.14132,2.14136,2.14076,2.14136,2676321.0
2007-05-28 01:58:00,2.14134,2.14134,2.14101,2.14104,17199841.0
2007-05-28 01:59:00,2.14115,2.14135,2.1411,2.14135,19191345.0
2007-05-28 02:00:00,2.14165,2.14165,2.14144,2.14148,17283129.0
2007-05-28 02:01:00,2.14139,2.14161,2.14139,2.14161,17438752.0
2007-05-28 02:02:00,2.14172,2.14177,2.1417,2.14177,2886919.0
2007-05-28 02:03:00,2.14181,2.14188,2.14147,2.14168,2682222.0
2007-05-28 02:04:00,2.14158,2.14158,2.14141,2.14141,14101697.0
2007-05-28 02:05:00,2.14167,2.14172,2.14019,2.14153,2045608.0
2007-05-28 02:06:00,2.14172,2.14177,2.14167,2.14167,1277400.0
2007-05-28 02:07:00,2.14166,2.14166,2.14156,2.14156,5878797.0
2007-05-28 02:08:00,2.14155,2.14155,2.14138,2.14143,14312450.0
2007-05-28 02:09:00,2.14129,2.14147,2.14129,2.14147,2702839.0
2007-05-28 02:10:00,2.14146,2.14167,2.14138,2.14167,5638378.0
2007-05-28 02:12:00,2.14151,2.14151,2.14117,2.14135,8698101.0
2007-05-28 02:13:00,2.14158,2.14167,2.14152,2.14163,1870867.0
2007-05-28 02:14:00,2.14159,2.14159,2.14144,2.14148,2061327.0
2007-05-28 02:15:00,2.14152,2.14161,2.14152,2.14161,4897514.0
2007-05-28 02:16:00,2.1416,2.1416,2.14152,2.14152,10688193.0
2007-05-28 02:17:00,2.14157,2.14167,2.14151,2.14151,3655858.0
2007-05-28 02:18:00,2.14153,2.14153,2.14137,2.14137,4619937.0
2007-05-28 02:19:00,2.14132,2.14132,2.14077,2.14092,12846056.0
2007-05-28 02:20:00,2.14107,2.14121,2.14085,2.14085,4042530.0
2007-05-28 02:21:00,2.14104,2.14113,2.14103,2.14105,2969240.0
2007-05-28 02:22:00,2.14088,2.14112,2.14088,2.14112,1730795.0
2007-05-28 02:24:00,2.14124,2.14149,2.14109,2.14109,17765933.0
2007-05-28 02:25:00,2.14108,2.14186,2.14108,2.14186,17252182.0
2007-05-28 02:26:00,2.14176,2.142,2.14176,2.14183,4526679.0
2007-05-28 02:27:00,2.14177,2.14183,2.14172,2.14172,35465333.0
2007-05-28 02:28:00,2.14176,2.1418,2.14168,2.14168,1830167.0
2007-05-28 02:29:00,2.1417,2.1417,2.14141,2.14157,15220267.0
2007-05-28 02:30:00,2.14168,2.14198,2.14152,2.14152,2629554.0
2007-05-28 02:31:00,2.14132,2.14153,2.1412,2.14125,16215470.0
2007-05-28 02:32:00,2.14126,2.14185,2.14115,2.14153,35044893.0
2007-05-28 02:33:00,2.14157,2.14175,2.14137,2.14175,13616537.0
2007-05-28 02:34:00,2.14186,2.14229,2.14186,2.14229,2226393.0
2007-05-28 02:35:00,2.1424,2.14249,2.14233,2.14243,6176386.0
2007-05-28 02:36:00,2.14182,2.14249,2.14182,2.14238,6390137.0
2007-05-28 02:37:00,2.14237,2.14241,2.14222,2.14241,3599463.0
2007-05-28 02:38:00,2.14254,2.1427,2.14254,2.14265,3524116.0
2007-05-28 02:39:00,2.14258,2.14258,2.14215,2.14219,3254199.0
2007-05-28 02:40:00,2.1423,2.14262,2.1423,2.14262,3882304.0
2007-05-28 02:41:00,2.14278,2.14301,2.14258,2.14291,4664754.0
2007-05-28 02:42:00,2.14283,2.14283,2.14251,2.14251,3982159.0
2007-05-28 02:43:00,2.1425,2.1426,2.1424,2.1426,5686085.0
2007-05-28 02:44:00,2.14271,2.14281,2.14271,2.1428,4528927.0
2007-05-28 02:45:00,2.14287,2.14297,2.14256,2.14288,5735067.0
2007-05-28 02:46:00,2.143,2.143,2.14278,2.14283,3209081.0
2007-05-28 02:47:00,2.14277,2.14288,2.14271,2.14283,4556093.0
2007-05-28 02:48:00,2.14278,2.14288,2.14272,2.14288,14590052.0
2007-05-28 02:49:00,2.14297,2.14303,2.14262,2.14292,2762683.0
2007-05-28 02:50:00,2.14292,2.14308,2.14292,2.14308,2073676.0
2007-05-28 02:52:00,2.14309,2.14314,2.14276,2.14276,9262713.0
2007-05-28 02:53:00,2.14267,2.1427,2.14248,2.1427,19686091.0
2007-05-28 02:54:00,2.14268,2.14282,2.14268,2.14281,2709268.0
2007-05-28 02:55:00,2.14266,2.14266,2.14232,2.14242,7097990.0
2007-05-28 02:56:00,2.14254,2.14266,2.14237,2.14264,3513104.0
2007-05-28 02:57:00,2.14262,2.14271,2.14244,2.14271,9090593.0
2007-05-28 02:58:00,2.14275,2.14295,2.14242,2.14293,4563512.0
2007-05-28 02:59:00,2.14298,2.14304,2.14277,2.1428,11479213.0
2007-05-28 03:00:00,2.14291,2.14308,2.14291,2.14306,6624021.0
2007-05-28 03:01:00,2.14302,2.14308,2.14299,2.14302,1344596.0
2007-05-28 03:02:00,2.14304,2.14312,2.14268,2.14306,4354462.0
2007-05-28 03:03:00,2.14311,2.14312,2.14301,2.14303,1926887.0
2007-05-28 03:04:00,2.14325,2.1433,2.14319,2.14319,26138920.0
2007-05-28 03:05:00,2.14315,2.14315,2.14295,2.14305,2307776.0
2007-05-28 03:06:00,2.143,2.14309,2.143,2.14309,2034099.0
2007-05-28 03:07:00,2.14321,2.14339,2.14321,2.14322,3222623.0
2007-05-28 03:08:00,2.14332,2.14336,2.14326,2.14336,3884363.0
2007-05-28 03:10:00,2.14337,2.14337,2.14234,2.14234,1783697.0
2007-05-28 03:11:00,2.14279,2.14291,2.14278,2.14291,7289368.0
2007-05-28 03:12:00,2.14296,2.14364,2.14296,2.14364,15344197.0
2007-05-28 03:13:00,2.14362,2.14362,2.14319,2.14319,20323779.0
2007-05-28 03:14:00,2.14322,2.14322,2.14236,2.14296,10934704.0
2007-05-28 03:15:00,2.1432,2.14328,2.14316,2.14328,7074468.0
2007-05-28 03:16:00,2.14312,2.14331,2.14257,2.14305,15311610.0
2007-05-28 03:17:00,2.14311,2.14316,2.14298,2.14316,13944877.0
2007-05-28 03:18:00,2.14329,2.1435,2.14329,2.1435,4293241.0
2007-05-28 03:19:00,2.14351,2.14353,2.14349,2.14349,2944530.0
2007-05-28 03:20:00,2.14342,2.14342,2.1432,2.14327,2766806.0
2007-05-28 03:21:00,2.14336,2.14336,2.14329,2.14329,3427108.0
2007-05-28 03:22:00,2.14336,2.14358,2.14331,2.14331,6731543.0
2007-05-28 03:23:00,2.14337,2.14345,2.14333,2.14333,13186490.0
2007-05-28 03:24:00,2.14358,2.14371,2.14348,2.14348,11213856.0
2007-05-28 03:25:00,2.14346,2.14355,2.14341,2.14354,1788020.0
2007-05-28 03:26:00,2.14343,2.14368,2.14343,2.14366,2096037.0
2007-05-28 03:27:00,2.14356,2.14356,2.14314,2.14314,5303779.0
2007-05-28 03:28:00,2.1432,2.14335,2.1432,2.14335,8597353.0
2007-05-28 03:29:00,2.14344,2.14349,2.1433,2.1433,5754756.0
2007-05-28 03:30:00,2.14315,2.14315,2.14305,2.14305,9680768.0
2007-05-28 03:31:00,2.14291,2.14311,2.14287,2.14311,3687417.0
2007-05-28 03:32:00,2.1431,2.14324,2.1431,2.14324,393875.0
2007-05-28 03:33:00,2.1431,2.14318,2.14303,2.14305,6191566.0
2007-05-28 03:34:00,2.14309,2.14328,2.14298,2.14328,2708005.0
2007-05-28 03:35:00,2.14331,2.14335,2.14325,2.1433,7267977.0
2007-05-28 03:36:00,2.14328,2.14341,2.14322,2.14322,2729794.0
2007-05-28 03:37:00,2.1434,2.14348,2.1433,2.1433,3046930.0
2007-05-28 03:38:00,2.14328,2.14336,2.14324,2.14324,2302236.0
2007-05-28 03:39:00,2.14305,2.14314,2.14285,2.14306,5960658.0
2007-05-28 03:40:00,2.14313,2.14331,2.1431,2.14327,6160437.0
2007-05-28 03:41:00,2.14314,2.1432,2.14304,2.1432,5506037.0
2007-05-28 03:42:00,2.14327,2.14327,2.14327,2.14327,93555.0
2007-05-28 03:43:00,2.1432,2.1432,2.14292,2.14305,3335778.0
2007-05-28 03:44:00,2.14306,2.14306,2.14277,2.14277,3334762.0
2007-05-28 03:45:00,2.14274,2.1432,2.14274,2.14313,4745637.0
2007-05-28 03:46:00,2.14326,2.14332,2.1432,2.1432,3881243.0
2007-05-28 03:47:00,2.14308,2.14308,2.14274,2.14274,5868746.0
2007-05-28 03:48:00,2.14266,2.1431,2.14242,2.1431,2422863.0
2007-05-28 03:49:00,2.14312,2.14312,2.143,2.14305,7764507.0
2007-05-28 03:50:00,2.14305,2.14312,2.14256,2.14302,13300760.0
2007-05-28 03:51:00,2.14301,2.1431,2.14301,2.14301,3812459.0
2007-05-28 03:52:00,2.14297,2.14297,2.14277,2.14277,8367447.0
2007-05-28 03:53:00,2.14291,2.14307,2.14289,2.14307,3609665.0
2007-05-28 03:54:00,2.14298,2.14313,2.14292,2.14297,5993043.0
2007-05-28 03:55:00,2.14287,2.14309,2.14281,2.14309,4438648.0
2007-05-28 03:56:00,2.14299,2.14301,2.14256,2.14301,7626299.0
2007-05-28 03:57:00,2.14307,2.14322,2.14306,2.14308,19299017.0
2007-05-28 03:58:00,2.14318,2.14318,2.14281,2.14283,7666215.0
2007-05-28 03:59:00,2.14281,2.14295,2.14276,2.14276,6364113.0
2007-05-28 04:00:00,2.14277,2.14336,2.14277,2.14335,7948312.0
2007-05-28 04:01:00,2.14325,2.14325,2.14289,2.14292,3809841.0
2007-05-28 04:02:00,2.14289,2.14302,2.1428,2.1428,24638291.0
2007-05-28 04:03:00,2.14274,2.14336,2.14274,2.14319,7807618.0
2007-05-28 04:04:00,2.1432,2.14351,2.1432,2.1435,18998136.0
2007-05-28 04:05:00,2.1435,2.1435,2.14304,2.1433,4806246.0
2007-05-28 04:06:00,2.14345,2.14367,2.14345,2.14367,362650.0
2007-05-28 04:07:00,2.14375,2.14392,2.1434,2.14392,4581393.0
2007-05-28 04:08:00,2.14407,2.14421,2.14404,2.14418,4066915.0
2007-05-28 04:09:00,2.14414,2.14414,2.14369,2.1438,9355294.0
2007-05-28 04:10:00,2.14389,2.14409,2.14389,2.14391,9201780.0
2007-05-28 04:11:00,2.14388,2.14397,2.14377,2.14397,7064499.0
2007-05-28 04:12:00,2.14406,2.14422,2.14389,2.14389,1479973.0
2007-05-28 04:13:00,2.1439,2.14399,2.14374,2.14387,7247593.0
2007-05-28 04:14:00,2.14389,2.14396,2.14378,2.14391,4092009.0
2007-05-28 04:15:00,2.14394,2.14398,2.14376,2.14376,16074143.0
2007-05-28 04:16:00,2.14397,2.14419,2.14397,2.14419,902764.0
2007-05-28 04:17:00,2.14415,2.14442,2.14415,2.14424,8180225.0
2007-05-28 04:18:00,2.14427,2.14439,2.14417,2.14417,5021558.0
2007-05-28 04:19:00,2.14433,2.14441,2.14433,2.14434,5627896.0
2007-05-28 04:20:00,2.14416,2.14428,2.14415,2.14415,22956484.0
2007-05-28 04:22:00,2.14406,2.14418,2.14386,2.14398,3877671.0
2007-05-28 04:23:00,2.14393,2.14417,2.14393,2.14417,10584095.0
2007-05-28 04:24:00,2.14419,2.14419,2.14411,2.14417,12325508.0
2007-05-28 04:25:00,2.14419,2.14425,2.14409,2.14417,3912927.0
2007-05-28 04:26:00,2.14397,2.14427,2.14397,2.14427,6141787.0
2007-05-28 04:27:00,2.14443,2.14452,2.14433,2.14441,4618187.0
2007-05-28 04:28:00,2.14445,2.14447,2.14425,2.14425,5678579.0
2007-05-28 04:29:00,2.1442,2.1442,2.14379,2.14379,11099587.0
2007-05-28 04:30:00,2.14364,2.1444,2.14364,2.14427,1832258.0
2007-05-28 04:31:00,2.14415,2.14415,2.14378,2.14413,7255562.0
2007-05-28 04:32:00,2.14426,2.14445,2.14426,2.14445,2822779.0
2007-05-28 04:33:00,2.14452,2.14461,2.14442,2.14461,5641883.0
2007-05-28 04:34:00,2.14456,2.14456,2.14416,2.14441,7584381.0
2007-05-28 04:35:00,2.14451,2.14466,2.14448,2.14466,2618187.0
2007-05-28 04:36:00,2.14475,2.14483,2.14462,2.14473,11768961.0
2007-05-28 04:37:00,2.14462,2.14462,2.14443,2.14444,7404544.0
2007-05-28 04:38:00,2.14444,2.14449,2.1443,2.14449,4246454.0
2007-05-28 04:39:00,2.14447,2.14447,2.14425,2.14425,3774148.0
2007-05-28 04:40:00,2.14426,2.14434,2.14399,2.14399,5519321.0
2007-05-28 04:41:00,2.14405,2.14414,2.14405,2.14406,347664.0
2007-05-28 04:42:00,2.14424,2.14472,2.14424,2.14467,2096912.0
2007-05-28 04:43:00,2.14473,2.14477,2.14443,2.14443,6648041.0
2007-05-28 04:44:00,2.14459,2.14462,2.14443,2.14458,11710537.0
2007-05-28 04:45:00,2.14442,2.14442,2.14399,2.14399,1504467.0
2007-05-28 04:46:00,2.14391,2.14398,2.14375,2.14398,5946085.0
2007-05-28 04:47:00,2.14389,2.14389,2.14355,2.14355,5416246.0
2007-05-28 04:48:00,2.14368,2.14399,2.14368,2.14396,2297809.0
2007-05-28 04:49:00,2.14403,2.14403,2.14348,2.14348,13773016.0
2007-05-28 04:50:00,2.14343,2.14343,2.14331,2.1434,5390563.0
2007-05-28 04:51:00,2.1434,2.14343,2.14325,2.14337,3718065.0
2007-05-28 04:52:00,2.14333,2.14337,2.14322,2.14336,13258772.0
2007-05-28 04:53:00,2.14333,2.14333,2.14274,2.14274,13957682.0
2007-05-28 04:54:00,2.14269,2.14269,2.14208,2.14232,15310165.0
2007-05-28 04:55:00,2.14234,2.14244,2.14231,2.14234,38288364.0
2007-05-28 04:56:00,2.1422,2.14227,2.14206,2.14215,9915224.0
2007-05-28 04:57:00,2.14212,2.14244,2.14211,2.14244,16495808.0
2007-05-28 04:58:00,2.14248,2.14248,2.14239,2.14243,2518885.0
2007-05-28 04:59:00,2.14198,2.14261,2.14198,2.14242,5774394.0
2007-05-28 05:00:00,2.14229,2.14229,2.14202,2.14202,1708581.0
2007-05-28 05:01:00,2.14197,2.14218,2.14194,2.14194,10855320.0
2007-05-28 05:02:00,2.14189,2.14211,2.14189,2.14206,9113401.0
2007-05-28 05:03:00,2.14215,2.14231,2.14215,2.14226,8769135.0
2007-05-28 05:04:00,2.1422,2.1422,2.14193,2.14193,1092161.0
2007-05-28 05:06:00,2.1419,2.14206,2.1419,2.14197,2800064.0
2007-05-28 05:07:00,2.14201,2.1421,2.14193,2.14206,12860139.0
2007-05-28 05:08:00,2.14213,2.14224,2.14197,2.14197,20588148.0
2007-05-28 05:10:00,2.14185,2.1421,2.14185,2.14206,17769343.0
2007-05-28 05:12:00,2.14211,2.14216,2.14203,2.14203,1154134.0
2007-05-28 05:13:00,2.1419,2.14195,2.14144,2.14144,7151184.0
2007-05-28 05:14:00,2.1415,2.14188,2.1415,2.14182,6491872.0
2007-05-28 05:15:00,2.14199,2.14221,2.1419,2.14221,26332940.0
2007-05-28 05:16:00,2.14233,2.1425,2.14233,2.14233,20390614.0
2007-05-28 05:17:00,2.14209,2.14235,2.14203,2.14235,4967230.0
2007-05-28 05:18:00,2.1424,2.1424,2.14223,2.14227,2030008.0
2007-05-28 05:19:00,2.14231,2.14233,2.14211,2.14221,6600925.0
2007-05-28 05:20:00,2.1422,2.1422,2.142,2.142,3776345.0
2007-05-28 05:21:00,2.14202,2.14205,2.14186,2.14186,12683895.0
2007-05-28 05:22:00,2.14194,2.14223,2.14194,2.14202,6234601.0
2007-05-28 05:23:00,2.14224,2.14228,2.14209,2.14209,9173771.0
2007-05-28 05:24:00,2.14199,2.14202,2.14175,2.14175,4727077.0
2007-05-28 05:25:00,2.14161,2.14199,2.1416,2.14199,3571052.0
2007-05-28 05:26:00,2.14211,2.14225,2.14197,2.1421,4124149.0
2007-05-28 05:27:00,2.14208,2.14216,2.14203,2.14214,3403181.0
2007-05-28 05:28:00,2.14228,2.14229,2.14221,2.14226,5644782.0
2007-05-28 05:29:00,2.14225,2.14229,2.14216,2.14229,14799100.0
2007-05-28 05:30:00,2.14222,2.14222,2.14179,2.14179,9664683.0
2007-05-28 05:31:00,2.14188,2.14202,2.14185,2.14198,10694771.0
2007-05-28 05:32:00,2.14196,2.1421,2.14196,2.1421,5726260.0
2007-05-28 05:33:00,2.14229,2.14233,2.14207,2.14207,2795487.0
2007-05-28 05:34:00,2.14198,2.14198,2.14143,2.14163,765962.0
2007-05-28 05:35:00,2.14164,2.14164,2.14141,2.14141,3910906.0
2007-05-28 05:36:00,2.14156,2.14211,2.14156,2.14211,3478537.0
2007-05-28 05:37:00,2.1422,2.14231,2.14218,2.14231,3583914.0
2007-05-28 05:38:00,2.14223,2.14223,2.1418,2.14183,8723779.0
2007-05-28 05:39:00,2.14195,2.14196,2.14174,2.14181,6167731.0
2007-05-28 05:40:00,2.14176,2.14176,2.14152,2.14152,2672686.0
2007-05-28 05:41:00,2.14154,2.14154,2.14139,2.14144,2456248.0
2007-05-28 05:42:00,2.14138,2.14153,2.14129,2.14149,3609316.0
2007-05-28 05:43:00,2.14139,2.14141,2.14125,2.1413,10131948.0
2007-05-28 05:44:00,2.14154,2.14156,2.14151,2.14151,1789077.0
2007-05-28 05:45:00,2.14154,2.14163,2.14149,2.14163,2088050.0
2007-05-28 05:46:00,2.14167,2.1417,2.14166,2.14169,9756807.0
2007-05-28 05:47:00,2.14154,2.14155,2.1412,2.14148,9846853.0
2007-05-28 05:48:00,2.14154,2.14185,2.14154,2.14167,9364927.0
2007-05-28 05:49:00,2.14148,2.14148,2.14113,2.14115,3145322.0
2007-05-28 05:50:00,2.14136,2.14158,2.14136,2.14142,4954716.0
2007-05-28 05:51:00,2.14146,2.14146,2.14088,2.1411,1701408.0
2007-05-28 05:52:00,2.14111,2.14156,2.14111,2.14156,37741586.0
2007-05-28 05:53:00,2.14163,2.14163,2.14159,2.14162,4633142.0
2007-05-28 05:54:00,2.14159,2.14164,2.14148,2.14163,4728423.0
2007-05-28 05:55:00,2.14149,2.14161,2.14141,2.14141,3840006.0
2007-05-28 05:56:00,2.14158,2.14167,2.14146,2.14151,13212487.0
2007-05-28 05:57:00,2.14165,2.14174,2.14156,2.14174,9043776.0
2007-05-28 05:58:00,2.14184,2.14201,2.14184,2.14201,3753703.0
2007-05-28 06:00:00,2.14196,2.142,2.14188,2.14193,9405839.0
2007-05-28 06:01:00,2.14202,2.14241,2.14199,2.14241,7048756.0
2007-05-28 06:02:00,2.14239,2.14239,2.14203,2.14221,25625486.0
2007-05-28 06:03:00,2.14206,2.14213,2.14172,2.14176,2919895.0
2007-05-28 06:04:00,2.14189,2.14223,2.14182,2.14218,13298224.0
2007-05-28 06:05:00,2.14208,2.14208,2.14159,2.14169,2026171.0
2007-05-28 06:06:00,2.14165,2.14224,2.14165,2.14213,22245661.0
2007-05-28 06:07:00,2.14203,2.14203,2.14162,2.14182,3789847.0
2007-05-28 06:08:00,2.1419,2.14237,2.14189,2.14223,4019370.0
2007-05-28 06:10:00,2.14226,2.14226,2.14205,2.14215,5349367.0
2007-05-28 06:11:00,2.14212,2.14212,2.14171,2.14171,17832047.0
2007-05-28 06:12:00,2.14182,2.14209,2.14177,2.14181,21068494.0
2007-05-28 06:13:00,2.14182,2.14193,2.1418,2.14193,421125.0
2007-05-28 06:14:00,2.14194,2.14194,2.14187,2.14194,586913.0
2007-05-28 06:15:00,2.14189,2.14203,2.14184,2.14203,6755787.0
2007-05-28 06:16:00,2.14213,2.14222,2.14178,2.14222,12917554.0
2007-05-28 06:17:00,2.14223,2.14223,2.14207,2.14218,2830077.0
2007-05-28 06:18:00,2.14206,2.14227,2.14206,2.1421,11186487.0
2007-05-28 06:19:00,2.14202,2.14202,2.14162,2.14162,14452926.0
2007-05-28 06:20:00,2.14147,2.14147,2.14136,2.1414,8935329.0
2007-05-28 06:22:00,2.14145,2.14146,2.14145,2.14146,468664.0
2007-05-28 06:23:00,2.14141,2.14141,2.1412,2.14129,9069432.0
2007-05-28 06:24:00,2.14134,2.14154,2.14134,2.14143,8615163.0
2007-05-28 06:25:00,2.14147,2.14152,2.14134,2.14139,6976992.0
2007-05-28 06:26:00,2.14153,2.14162,2.14147,2.14162,4741958.0
2007-05-28 06:28:00,2.14174,2.14178,2.14168,2.14168,11870724.0
2007-05-28 06:30:00,2.14168,2.14171,2.14145,2.14145,14215372.0
2007-05-28 06:31:00,2.14138,2.14138,2.14108,2.14115,2581597.0
2007-05-28 06:32:00,2.14118,2.14168,2.14118,2.14162,12783959.0
2007-05-28 06:33:00,2.14153,2.14153,2.14133,2.14146,5424930.0
2007-05-28 06:34:00,2.14146,2.14146,2.14122,2.14141,5238567.0
2007-05-28 06:35:00,2.14139,2.14139,2.14116,2.14132,7373978.0
2007-05-28 06:36:00,2.14117,2.14148,2.14117,2.14141,4263409.0
2007-05-28 06:38:00,2.14155,2.14155,2.14146,2.14148,3304458.0
2007-05-28 06:39:00,2.14136,2.14145,2.14136,2.14137,9839075.0
2007-05-28 06:40:00,2.14127,2.14132,2.14115,2.14132,2678931.0
2007-05-28 06:41:00,2.14141,2.14171,2.14141,2.14171,536704.0
2007-05-28 06:42:00,2.14163,2.14168,2.1415,2.1415,3163581.0
2007-05-28 06:43:00,2.14148,2.14148,2.14104,2.14117,3324681.0
2007-05-28 06:44:00,2.14123,2.14128,2.1411,2.1411,7094725.0
2007-05-28 06:45:00,2.14093,2.14111,2.14083,2.14108,15351100.0
2007-05-28 06:46:00,2.14115,2.1413,2.14076,2.14076,15642714.0
2007-05-28 06:47:00,2.14071,2.14084,2.1407,2.14084,6387306.0
2007-05-28 06:48:00,2.14104,2.14116,2.14104,2.14106,14067683.0
2007-05-28 06:49:00,2.14118,2.14118,2.14092,2.14092,3930823.0
2007-05-28 06:50:00,2.14112,2.14128,2.1411,2.14128,12669550.0
2007-05-28 06:52:00,2.14124,2.14151,2.14124,2.14145,24824723.0
2007-05-28 06:53:00,2.14132,2.14146,2.14122,2.14131,7037208.0
2007-05-28 06:54:00,2.14125,2.14125,2.14071,2.14071,13151904.0
2007-05-28 06:56:00,2.14077,2.14128,2.14077,2.14128,4335796.0
2007-05-28 06:58:00,2.14129,2.14149,2.14125,2.14139,20161867.0
2007-05-28 06:59:00,2.14138,2.14138,2.14129,2.14129,2156659.0
2007-05-28 07:00:00,2.14132,2.14142,2.14072,2.14142,3306098.0
2007-05-28 07:02:00,2.14144,2.14154,2.14144,2.14147,12776279.0
2007-05-28 07:03:00,2.14146,2.14146,2.14084,2.14103,27753899.0
2007-05-28 07:04:00,2.14112,2.14119,2.14107,2.14119,2404000.0
2007-05-28 07:05:00,2.14132,2.14158,2.14132,2.14158,1018224.0
2007-05-28 07:06:00,2.14125,2.1417,2.14125,2.14137,8029560.0
2007-05-28 07:07:00,2.14116,2.14119,2.14089,2.14092,5330797.0
2007-05-28 07:08:00,2.14083,2.14143,2.14083,2.14134,6976320.0
2007-05-28 07:09:00,2.1414,2.14156,2.1414,2.14156,2190520.0
2007-05-28 07:10:00,2.14146,2.1415,2.14132,2.14138,6487750.0
2007-05-28 07:11:00,2.14139,2.14173,2.14125,2.14125,1750931.0
2007-05-28 07:12:00,2.14114,2.14136,2.14111,2.14111,20472973.0
2007-05-28 07:13:00,2.1411,2.1413,2.14101,2.14101,3793519.0
2007-05-28 07:14:00,2.14112,2.1413,2.14111,2.1413,10091575.0
2007-05-28 07:15:00,2.14138,2.14138,2.14089,2.14102,6693429.0
2007-05-28 07:16:00,2.14099,2.14179,2.14099,2.14179,11125403.0
2007-05-28 07:17:00,2.14155,2.14159,2.141,2.14104,1527955.0
2007-05-28 07:18:00,2.14108,2.14139,2.14107,2.14139,3220399.0
2007-05-28 07:19:00,2.14145,2.14155,2.14145,2.14155,8417770.0
2007-05-28 07:20:00,2.14142,2.14142,2.14137,2.1414,8010030.0
2007-05-28 07:21:00,2.14165,2.14184,2.14165,2.14184,2025591.0
2007-05-28 07:22:00,2.14189,2.14222,2.14189,2.14222,11564991.0
2007-05-28 07:23:00,2.14219,2.14219,2.14194,2.14194,1701075.0
2007-05-28 07:24:00,2.14192,2.14192,2.14169,2.14169,7451912.0
2007-05-28 07:25:00,2.14158,2.14176,2.14145,2.14163,2565074.0
2007-05-28 07:26:00,2.1417,2.14179,2.14167,2.14179,12109929.0
2007-05-28 07:27:00,2.14171,2.14171,2.14159,2.14159,3598073.0
2007-05-28 07:28:00,2.14161,2.14188,2.14161,2.14188,8455540.0
2007-05-28 07:29:00,2.14185,2.14185,2.14173,2.14173,3057653.0
2007-05-28 07:30:00,2.14173,2.14179,2.14169,2.14171,2736094.0
2007-05-28 07:31:00,2.14174,2.14182,2.14165,2.14171,4225258.0
2007-05-28 07:32:00,2.1417,2.1417,2.14159,2.14159,16115855.0
2007-05-28 07:33:00,2.14153,2.14159,2.14152,2.14153,5939076.0
2007-05-28 07:34:00,2.14146,2.14157,2.1413,2.14155,9469075.0
2007-05-28 07:35:00,2.14145,2.14154,2.1412,2.14137,4985494.0
2007-05-28 07:36:00,2.14144,2.14158,2.14139,2.14139,3032121.0
2007-05-28 07:37:00,2.14149,2.14149,2.14112,2.14135,4179970.0
2007-05-28 07:38:00,2.14144,2.14156,2.14142,2.14147,1838745.0
2007-05-28 07:39:00,2.14157,2.14157,2.14122,2.14149,2572285.0
2007-05-28 07:40:00,2.14149,2.14157,2.14145,2.14157,13550553.0
2007-05-28 07:41:00,2.14152,2.14165,2.14152,2.14165,3122419.0
2007-05-28 07:42:00,2.14156,2.14156,2.14141,2.14141,4338034.0
2007-05-28 07:44:00,2.14139,2.14143,2.14131,2.14143,2626416.0
2007-05-28 07:46:00,2.1415,2.14165,2.14148,2.14163,12136899.0
2007-05-28 07:48:00,2.14159,2.14161,2.14153,2.14153,5176502.0
2007-05-28 07:49:00,2.14147,2.14147,2.14132,2.14142,3972639.0
2007-05-28 07:50:00,2.1414,2.14165,2.1414,2.14164,5915604.0
2007-05-28 07:51:00,2.14159,2.14159,2.14106,2.14106,14792713.0
2007-05-28 07:52:00,2.14108,2.1412,2.1409,2.1412,14667207.0
2007-05-28 07:53:00,2.14115,2.14115,2.141,2.141,1957828.0
2007-05-28 07:54:00,2.14097,2.14109,2.14081,2.14094,2211844.0
2007-05-28 07:55:00,2.141,2.14119,2.141,2.14119,7400942.0
2007-05-28 07:56:00,2.14124,2.14128,2.14115,2.14122,8414737.0
2007-05-28 07:58:00,2.14116,2.1412,2.14096,2.14096,5367262.0
2007-05-28 07:59:00,2.14087,2.14087,2.14058,2.14062,10420985.0
2007-05-28 08:00:00,2.14061,2.14077,2.14049,2.14049,2258374.0
2007-05-28 08:01:00,2.14051,2.14115,2.14051,2.14115,6658700.0
2007-05-28 08:02:00,2.14119,2.14137,2.14113,2.14129,1474617.0
2007-05-28 08:03:00,2.14128,2.1413,2.14108,2.14122,1617932.0
2007-05-28 08:04:00,2.14123,2.14148,2.1412,2.14148,18016123.0
2007-05-28 08:05:00,2.14156,2.14172,2.1415,2.14172,6678934.0
2007-05-28 08:06:00,2.14171,2.14174,2.14159,2.14159,1030176.0
2007-05-28 08:07:00,2.14151,2.14151,2.14131,2.14131,8328614.0
2007-05-28 08:08:00,2.14138,2.14159,2.14138,2.14159,9249011.0
2007-05-28 08:09:00,2.14166,2.14177,2.14157,2.14166,6186332.0
2007-05-28 08:10:00,2.14173,2.14188,2.14168,2.14188,2676139.0
2007-05-28 08:11:00,2.14192,2.14196,2.1418,2.14192,11380945.0
2007-05-28 08:12:00,2.14184,2.14194,2.14173,2.14173,16560096.0
2007-05-28 08:13:00,2.14174,2.14174,2.14152,2.14161,3670839.0
2007-05-28 08:14:00,2.14166,2.14168,2.14131,2.14156,23571910.0
2007-05-28 08:15:00,2.14149,2.14167,2.14122,2.14167,29663341.0
2007-05-28 08:16:00,2.14161,2.14173,2.14161,2.14167,7447931.0
2007-05-28 08:17:00,2.14168,2.14168,2.14158,2.14164,8671869.0
2007-05-28 08:18:00,2.14151,2.14151,2.14121,2.14133,7744559.0
2007-05-28 08:19:00,2.14119,2.14129,2.14098,2.14119,6017699.0
2007-05-28 08:20:00,2.14114,2.14177,2.14114,2.14168,4388552.0
2007-05-28 08:21:00,2.1417,2.1417,2.14108,2.14121,6421267.0
2007-05-28 08:22:00,2.14113,2.14193,2.14113,2.14193,4184777.0
2007-05-28 08:23:00,2.14192,2.142,2.1419,2.142,3174412.0
2007-05-28 08:24:00,2.14188,2.14189,2.14173,2.14176,2017313.0
2007-05-28 08:25:00,2.14179,2.14179,2.14146,2.14146,10974892.0
2007-05-28 08:26:00,2.14163,2.14178,2.14162,2.14178,13020401.0
2007-05-28 08:27:00,2.14178,2.14194,2.14177,2.14177,5208127.0
2007-05-28 08:28:00,2.14168,2.14168,2.14154,2.14159,9254150.0
2007-05-28 08:29:00,2.14144,2.14178,2.14144,2.14178,18798278.0
2007-05-28 08:30:00,2.14182,2.14193,2.14178,2.14185,27137023.0
2007-05-28 08:31:00,2.14182,2.14198,2.14181,2.14198,5085802.0
2007-05-28 08:32:00,2.14162,2.14198,2.14162,2.14194,23018139.0
2007-05-28 08:33:00,2.142,2.14217,2.14196,2.14196,10031766.0
2007-05-28 08:34:00,2.14201,2.1425,2.14201,2.1425,9374951.0
2007-05-28 08:35:00,2.14234,2.14241,2.14216,2.14216,1709843.0
2007-05-28 08:36:00,2.14212,2.14244,2.14212,2.14219,3005985.0
2007-05-28 08:37:00,2.14202,2.14276,2.14202,2.14276,4979050.0
2007-05-28 08:38:00,2.14285,2.14295,2.14281,2.14295,2045329.0
2007-05-28 08:39:00,2.14296,2.14296,2.14254,2.14254,2443683.0
2007-05-28 08:40:00,2.14264,2.14291,2.14264,2.14291,28746453.0
2007-05-28 08:41:00,2.14298,2.14309,2.14297,2.14298,1716496.0
2007-05-28 08:42:00,2.14295,2.14302,2.14283,2.14302,11119963.0
2007-05-28 08:43:00,2.14293,2.14293,2.14258,2.14258,19500107.0
2007-05-28 08:44:00,2.14246,2.14302,2.14246,2.143,15409502.0
2007-05-28 08:45:00,2.14305,2.14322,2.14297,2.14322,8694875.0
2007-05-28 08:46:00,2.14318,2.14318,2.1428,2.1428,1357780.0
2007-05-28 08:47:00,2.14284,2.14319,2.14284,2.14319,7128272.0
2007-05-28 08:48:00,2.1432,2.1432,2.1431,2.1431,18142839.0
2007-05-28 08:49:00,2.1428,2.14292,2.14239,2.14283,7593489.0
2007-05-28 08:50:00,2.14272,2.14309,2.14265,2.14265,8648690.0
2007-05-28 08:51:00,2.14257,2.14268,2.14254,2.14267,12570498.0
2007-05-28 08:52:00,2.14277,2.14314,2.14277,2.14314,15952522.0
2007-05-28 08:53:00,2.14321,2.14341,2.14303,2.14333,8545222.0
2007-05-28 08:54:00,2.14338,2.14349,2.14332,2.14344,3233176.0
2007-05-28 08:55:00,2.14334,2.14334,2.143,2.143,6194897.0
2007-05-28 08:56:00,2.14312,2.14371,2.14312,2.14361,2088219.0
2007-05-28 08:57:00,2.14356,2.14356,2.14326,2.14336,2500706.0
2007-05-28 08:58:00,2.14347,2.14373,2.14346,2.14352,21237729.0
2007-05-28 08:59:00,2.1437,2.14421,2.1437,2.14421,1353457.0
2007-05-28 09:00:00,2.14422,2.14422,2.14395,2.144,7203461.0
2007-05-28 09:01:00,2.14398,2.14401,2.14385,2.14393,3664431.0
2007-05-28 09:02:00,2.14379,2.14387,2.14366,2.1438,13185863.0
2007-05-28 09:03:00,2.14379,2.14387,2.14378,2.14387,2597051.0
2007-05-28 09:04:00,2.14387,2.14387,2.14376,2.14381,3948299.0
2007-05-28 09:05:00,2.14397,2.14415,2.14397,2.14414,21857772.0
2007-05-28 09:06:00,2.14409,2.1442,2.14399,2.14404,8586803.0
2007-05-28 09:07:00,2.14384,2.14386,2.14372,2.14373,2786551.0
2007-05-28 09:08:00,2.1437,2.14378,2.14357,2.14378,5972145.0
2007-05-28 09:09:00,2.14391,2.14401,2.14382,2.14396,10422328.0
2007-05-28 09:10:00,2.14345,2.14374,2.14345,2.14373,8423235.0
2007-05-28 09:11:00,2.14386,2.14386,2.14378,2.14378,2343147.0
2007-05-28 09:12:00,2.1438,2.14388,2.14338,2.14388,2098946.0
2007-05-28 09:13:00,2.14383,2.14383,2.14351,2.14351,7110836.0
2007-05-28 09:14:00,2.14361,2.14367,2.14328,2.14364,8985105.0
2007-05-28 09:15:00,2.14357,2.14357,2.14343,2.14343,7233706.0
2007-05-28 09:16:00,2.14342,2.14342,2.14314,2.14333,4541099.0
2007-05-28 09:17:00,2.14334,2.14334,2.14321,2.14328,3621709.0
2007-05-28 09:18:00,2.14329,2.14329,2.14317,2.14317,7885272.0
2007-05-28 09:19:00,2.14309,2.14332,2.14308,2.14332,5127109.0
2007-05-28 09:20:00,2.14326,2.14326,2.14313,2.14313,2563114.0
2007-05-28 09:21:00,2.14306,2.14311,2.14304,2.14311,1825182.0
2007-05-28 09:22:00,2.14315,2.14315,2.14295,2.14296,1478086.0
2007-05-28 09:23:00,2.14287,2.14287,2.14263,2.14265,5200299.0
2007-05-28 09:24:00,2.14267,2.14281,2.14253,2.14253,14914272.0
2007-05-28 09:25:00,2.14242,2.14242,2.14228,2.14229,10977426.0
2007-05-28 09:26:00,2.14224,2.14236,2.14219,2.14234,1931308.0
2007-05-28 09:27:00,2.14237,2.14237,2.14221,2.14221,4311300.0
2007-05-28 09:28:00,2.14213,2.14216,2.14203,2.14207,3486395.0
2007-05-28 09:29:00,2.14205,2.14211,2.14196,2.14196,2229920.0
2007-05-28 09:30:00,2.14182,2.14186,2.14173,2.14181,4298544.0
2007-05-28 09:31:00,2.14188,2.14191,2.1418,2.14187,1906870.0
2007-05-28 09:32:00,2.14182,2.14182,2.14168,2.14171,19264599.0
2007-05-28 09:33:00,2.14169,2.14208,2.14039,2.14208,16282945.0
2007-05-28 09:34:00,2.14216,2.14233,2.14216,2.14233,7748732.0
2007-05-28 09:35:00,2.14227,2.14227,2.14213,2.14213,1790261.0
2007-05-28 09:36:00,2.14206,2.14215,2.14194,2.14207,2518506.0
2007-05-28 09:37:00,2.14218,2.14232,2.14216,2.14232,975753.0
2007-05-28 09:38:00,2.14232,2.14237,2.14226,2.14228,5090503.0
2007-05-28 09:39:00,2.1422,2.14258,2.14217,2.14258,4794414.0
2007-05-28 09:40:00,2.14248,2.1427,2.14248,2.14258,38084094.0
2007-05-28 09:41:00,2.14266,2.14266,2.14246,2.14256,39747809.0
2007-05-28 09:42:00,2.14276,2.14292,2.14266,2.14292,17153503.0
2007-05-28 09:43:00,2.14291,2.14297,2.14272,2.14285,1342244.0
2007-05-28 09:44:00,2.1429,2.14296,2.14287,2.14293,6696286.0
2007-05-28 09:45:00,2.14295,2.14314,2.1429,2.14314,2593723.0
2007-05-28 09:46:00,2.14329,2.1435,2.14307,2.14346,2185284.0
2007-05-28 09:47:00,2.1435,2.1435,2.14327,2.14332,2212180.0
2007-05-28 09:48:00,2.14327,2.14327,2.143,2.14303,7453207.0
2007-05-28 09:49:00,2.14297,2.14297,2.14283,2.14295,9394970.0
2007-05-28 09:50:00,2.14293,2.14293,2.14266,2.14266,6801182.0
2007-05-28 09:51:00,2.14255,2.14264,2.14252,2.14264,3303669.0
2007-05-28 09:52:00,2.14268,2.14291,2.14268,2.14291,5719296.0
2007-05-28 09:53:00,2.14293,2.14325,2.1429,2.14325,6618987.0
2007-05-28 09:54:00,2.14321,2.14321,2.14306,2.14306,7927709.0
2007-05-28 09:55:00,2.14303,2.14303,2.14266,2.14266,4886755.0
2007-05-28 09:56:00,2.14258,2.14258,2.14243,2.14251,8049286.0
2007-05-28 09:57:00,2.14254,2.14267,2.14254,2.1426,3632684.0
2007-05-28 09:58:00,2.14253,2.14268,2.14243,2.14243,7617389.0
2007-05-28 09:59:00,2.14251,2.14251,2.14214,2.14214,1899405.0
2007-05-28 10:00:00,2.14223,2.14229,2.14194,2.14194,4698698.0
2007-05-28 10:01:00,2.14193,2.14203,2.14188,2.14203,4668390.0
2007-05-28 10:02:00,2.14205,2.14245,2.14205,2.14245,1672713.0
2007-05-28 10:03:00,2.1425,2.14273,2.14234,2.14262,2738079.0
2007-05-28 10:04:00,2.14253,2.14257,2.14241,2.14241,1395722.0
2007-05-28 10:05:00,2.14238,2.14238,2.14226,2.14231,2340382.0
2007-05-28 10:06:00,2.14235,2.1424,2.14224,2.14224,7424043.0
2007-05-28 10:07:00,2.14233,2.14254,2.14225,2.14254,5464573.0
2007-05-28 10:08:00,2.14258,2.14286,2.14239,2.14239,1394353.0
2007-05-28 10:09:00,2.14273,2.14273,2.14249,2.14249,6797883.0
2007-05-28 10:10:00,2.1424,2.1424,2.142,2.14205,31266961.0
2007-05-28 10:11:00,2.14205,2.14213,2.14199,2.14199,4027245.0
2007-05-28 10:12:00,2.14192,2.14192,2.14174,2.14182,4987090.0
2007-05-28 10:13:00,2.14179,2.14179,2.14171,2.14172,24048556.0
2007-05-28 10:14:00,2.14169,2.14187,2.14162,2.14187,713205.0
2007-05-28 10:15:00,2.14202,2.14223,2.14202,2.14223,2576945.0
2007-05-28 10:16:00,2.14245,2.14255,2.14231,2.14231,1346873.0
2007-05-28 10:17:00,2.14242,2.14248,2.14229,2.14248,15004094.0
2007-05-28 10:18:00,2.14253,2.14262,2.14246,2.14251,2004779.0
2007-05-28 10:19:00,2.14257,2.14286,2.14257,2.14286,1656618.0
2007-05-28 10:20:00,2.14287,2.14294,2.14287,2.14293,2012678.0
2007-05-28 10:21:00,2.14294,2.14301,2.14292,2.14292,3259615.0
2007-05-28 10:22:00,2.14287,2.14287,2.14262,2.14262,11297320.0
2007-05-28 10:23:00,2.14247,2.14247,2.14219,2.14219,4063715.0
2007-05-28 10:24:00,2.14218,2.14227,2.14218,2.14221,6507237.0
2007-05-28 10:25:00,2.14227,2.1423,2.14216,2.14229,1410251.0
2007-05-28 10:26:00,2.14227,2.14227,2.1421,2.14214,2837232.0
2007-05-28 10:27:00,2.14208,2.14212,2.14196,2.14211,1579328.0
2007-05-28 10:28:00,2.14209,2.1422,2.14199,2.1422,7235635.0
2007-05-28 10:29:00,2.14222,2.14238,2.1422,2.14238,4763346.0
2007-05-28 10:30:00,2.14236,2.14251,2.1423,2.14251,10308260.0
2007-05-28 10:31:00,2.14254,2.14254,2.1424,2.14247,7748922.0
2007-05-28 10:32:00,2.14236,2.14236,2.14196,2.14209,9425207.0
2007-05-28 10:33:00,2.14219,2.14225,2.14206,2.14225,1741253.0
2007-05-28 10:34:00,2.14211,2.14229,2.14209,2.14209,6058095.0
2007-05-28 10:35:00,2.14216,2.14235,2.14216,2.1422,5106678.0
2007-05-28 10:36:00,2.14227,2.14246,2.14199,2.14246,12184233.0
2007-05-28 10:38:00,2.14234,2.14255,2.14234,2.14245,14213205.0
2007-05-28 10:39:00,2.14237,2.14239,2.14232,2.14239,4105485.0
2007-05-28 10:40:00,2.14245,2.14254,2.14245,2.14254,1845715.0
2007-05-28 10:41:00,2.14252,2.14252,2.14243,2.14243,2966194.0
2007-05-28 10:42:00,2.14237,2.14242,2.14217,2.14217,2161463.0
2007-05-28 10:43:00,2.14229,2.14239,2.14226,2.14226,3066310.0
2007-05-28 10:44:00,2.1424,2.14255,2.1423,2.14255,2780999.0
2007-05-28 10:45:00,2.14242,2.14247,2.14223,2.14223,27683581.0
2007-05-28 10:46:00,2.14228,2.14233,2.14215,2.14232,1841634.0
2007-05-28 10:47:00,2.14226,2.14226,2.14196,2.14196,21724215.0
2007-05-28 10:48:00,2.14202,2.14236,2.14202,2.14236,4735759.0
2007-05-28 10:49:00,2.14247,2.14257,2.14245,2.14245,3400195.0
2007-05-28 10:50:00,2.14248,2.14248,2.1422,2.1422,23369077.0
2007-05-28 10:51:00,2.14226,2.14227,2.14201,2.14227,446714.0
2007-05-28 10:52:00,2.14231,2.14242,2.14212,2.14212,1059880.0
2007-05-28 10:53:00,2.14222,2.14222,2.14202,2.14221,6200835.0
2007-05-28 10:54:00,2.14231,2.14231,2.14213,2.14218,9263265.0
2007-05-28 10:55:00,2.14216,2.14232,2.14216,2.14232,2997116.0
2007-05-28 10:56:00,2.14237,2.14265,2.14232,2.14232,15844349.0
2007-05-28 10:57:00,2.14217,2.14217,2.14196,2.14215,592189.0
2007-05-28 10:58:00,2.14225,2.1427,2.14225,2.14269,16806560.0
2007-05-28 10:59:00,2.14268,2.14293,2.14258,2.14293,18766967.0
2007-05-28 11:00:00,2.14299,2.14299,2.1427,2.14285,18355907.0
2007-05-28 11:01:00,2.14278,2.14287,2.14271,2.14273,11864772.0
2007-05-28 11:02:00,2.14267,2.14284,2.1424,2.14284,618119.0
2007-05-28 11:03:00,2.14272,2.14275,2.14245,2.14275,4874574.0
2007-05-28 11:04:00,2.14277,2.14288,2.14264,2.14272,4301832.0
2007-05-28 11:05:00,2.14272,2.14272,2.14247,2.14266,2275639.0
2007-05-28 11:06:00,2.14255,2.14277,2.14255,2.14277,3290520.0
2007-05-28 11:07:00,2.14274,2.14274,2.14084,2.14084,3010403.0
2007-05-28 11:08:00,2.14223,2.14227,2.14196,2.14227,5603224.0
2007-05-28 11:09:00,2.14246,2.1426,2.14246,2.14255,50523456.0
2007-05-28 11:10:00,2.14248,2.14255,2.14233,2.14233,11141069.0
2007-05-28 11:11:00,2.14238,2.14256,2.14198,2.14256,13940496.0
2007-05-28 11:12:00,2.14261,2.14261,2.14238,2.14242,3238401.0
2007-05-28 11:13:00,2.14241,2.14247,2.14228,2.14236,23649060.0
2007-05-28 11:14:00,2.14242,2.14242,2.1421,2.1421,3271906.0
2007-05-28 11:15:00,2.1421,2.14215,2.14194,2.14205,11201033.0
2007-05-28 11:16:00,2.14198,2.14233,2.14198,2.14233,1629705.0
2007-05-28 11:17:00,2.14242,2.14255,2.14242,2.14246,18154990.0
2007-05-28 11:18:00,2.14226,2.14226,2.14191,2.1421,16377350.0
2007-05-28 11:19:00,2.14215,2.14225,2.14196,2.14196,6302658.0
2007-05-28 11:20:00,2.14182,2.14196,2.14173,2.14192,2480575.0
2007-05-28 11:21:00,2.14206,2.14227,2.14201,2.14222,3563751.0
2007-05-28 11:22:00,2.14224,2.14224,2.14212,2.14213,1083682.0
2007-05-28 11:23:00,2.14214,2.14214,2.14196,2.14196,3502526.0
2007-05-28 11:24:00,2.14179,2.14179,2.1415,2.1416,4678626.0
2007-05-28 11:25:00,2.14176,2.14189,2.14165,2.14165,4895276.0
2007-05-28 11:26:00,2.14158,2.14207,2.14158,2.14207,5785246.0
2007-05-28 11:27:00,2.14203,2.14203,2.14155,2.14163,7179799.0
2007-05-28 11:28:00,2.14164,2.14168,2.14164,2.14165,1390579.0
2007-05-28 11:29:00,2.1416,2.1416,2.14125,2.14143,2216877.0
2007-05-28 11:30:00,2.14141,2.14178,2.14141,2.14145,24318536.0
2007-05-28 11:31:00,2.14138,2.1417,2.14138,2.1417,15131314.0
2007-05-28 11:32:00,2.14176,2.14176,2.1416,2.14168,5385818.0
2007-05-28 11:33:00,2.14187,2.14201,2.14187,2.14195,7553108.0
2007-05-28 11:34:00,2.1419,2.1419,2.14162,2.14188,9172747.0
2007-05-28 11:35:00,2.14155,2.14218,2.14155,2.14186,1572883.0
2007-05-28 11:36:00,2.14185,2.14197,2.14176,2.14197,7636508.0
2007-05-28 11:37:00,2.14215,2.14232,2.14215,2.1422,3042647.0
2007-05-28 11:38:00,2.14216,2.14216,2.14198,2.14208,3467406.0
2007-05-28 11:39:00,2.1421,2.14254,2.1421,2.14254,3015755.0
2007-05-28 11:40:00,2.14265,2.14287,2.14259,2.14287,4911446.0
2007-05-28 11:41:00,2.1429,2.1429,2.14237,2.14256,5339227.0
2007-05-28 11:42:00,2.14271,2.14288,2.14261,2.14261,7011675.0
2007-05-28 11:43:00,2.14253,2.14278,2.14247,2.14276,5475041.0
2007-05-28 11:44:00,2.14277,2.14278,2.14241,2.14263,19073683.0
2007-05-28 11:45:00,2.14255,2.14255,2.14238,2.14243,492579.0
2007-05-28 11:46:00,2.14254,2.1426,2.14243,2.14255,1772808.0
2007-05-28 11:47:00,2.14255,2.14255,2.14226,2.14226,13029011.0
2007-05-28 11:48:00,2.14222,2.14222,2.1419,2.14196,1036085.0
2007-05-28 11:49:00,2.14199,2.14225,2.14195,2.14225,3719234.0
2007-05-28 11:50:00,2.14227,2.14232,2.14221,2.14221,4462256.0
2007-05-28 11:51:00,2.14219,2.14219,2.14191,2.14195,6527177.0
2007-05-28 11:52:00,2.14215,2.14237,2.14215,2.14231,1473103.0
2007-05-28 11:53:00,2.14236,2.14278,2.14236,2.14273,5226365.0
2007-05-28 11:54:00,2.14284,2.14284,2.14268,2.14281,6244642.0
2007-05-28 11:55:00,2.14266,2.14293,2.14266,2.14293,8769606.0
2007-05-28 11:56:00,2.14293,2.14305,2.14293,2.14305,4608121.0
2007-05-28 11:57:00,2.14291,2.14302,2.1428,2.1428,4117955.0
2007-05-28 11:58:00,2.14263,2.14274,2.14248,2.14274,345278.0
2007-05-28 11:59:00,2.14286,2.14293,2.14283,2.14283,9534010.0
2007-05-28 12:00:00,2.14293,2.14341,2.14293,2.14341,1297741.0
2007-05-28 12:01:00,2.14335,2.14338,2.14331,2.14336,11194597.0
2007-05-28 12:02:00,2.14345,2.14345,2.14322,2.14327,21412500.0
2007-05-28 12:03:00,2.1434,2.14364,2.14337,2.14362,7156376.0
2007-05-28 12:04:00,2.1435,2.1435,2.14317,2.14321,2973139.0
2007-05-28 12:05:00,2.14334,2.14346,2.14322,2.14329,2946829.0
2007-05-28 12:06:00,2.14334,2.1434,2.14323,2.14329,13401973.0
2007-05-28 12:07:00,2.14322,2.14323,2.14306,2.14323,3447379.0
2007-05-28 12:08:00,2.14311,2.14318,2.14291,2.14318,30150078.0
2007-05-28 12:09:00,2.14327,2.14339,2.14316,2.14316,868578.0
2007-05-28 12:10:00,2.14321,2.14321,2.14295,2.14313,13079761.0
2007-05-28 12:11:00,2.14289,2.14289,2.14267,2.14276,4174591.0
2007-05-28 12:12:00,2.14284,2.14293,2.14255,2.14255,1160845.0
2007-05-28 12:13:00,2.14251,2.14259,2.14236,2.14259,18918466.0
2007-05-28 12:14:00,2.1427,2.14281,2.14262,2.14281,2655654.0
2007-05-28 12:15:00,2.14264,2.1427,2.14252,2.1427,32801274.0
2007-05-28 12:16:00,2.14241,2.14297,2.14241,2.14297,3055997.0
2007-05-28 12:17:00,2.14295,2.14308,2.14295,2.14297,6508973.0
2007-05-28 12:18:00,2.14278,2.1429,2.14272,2.1429,1864897.0
2007-05-28 12:19:00,2.14295,2.14312,2.14295,2.143,3264683.0
2007-05-28 12:20:00,2.14308,2.14308,2.14278,2.14301,1888021.0
2007-05-28 12:21:00,2.14294,2.143,2.14274,2.14274,3481431.0
2007-05-28 12:22:00,2.14261,2.14271,2.14257,2.14268,1013285.0
2007-05-28 12:23:00,2.14283,2.14296,2.14283,2.14296,10426105.0
2007-05-28 12:24:00,2.14285,2.14317,2.14281,2.14317,10547910.0
2007-05-28 12:26:00,2.14317,2.14317,2.14266,2.14266,3584050.0
2007-05-28 12:27:00,2.14273,2.14275,2.14256,2.14266,2697738.0
2007-05-28 12:28:00,2.14275,2.14277,2.14267,2.14277,3003191.0
2007-05-28 12:29:00,2.1427,2.14274,2.14265,2.14273,17112730.0
2007-05-28 12:30:00,2.14276,2.14276,2.14264,2.14266,10969706.0
2007-05-28 12:31:00,2.14273,2.14282,2.14266,2.14266,6026142.0
2007-05-28 12:32:00,2.14279,2.14292,2.14268,2.14292,3323518.0
2007-05-28 12:33:00,2.14295,2.14317,2.14294,2.14317,14973914.0
2007-05-28 12:34:00,2.14293,2.14293,2.14271,2.14282,3432359.0
2007-05-28 12:35:00,2.14278,2.14278,2.14239,2.14267,1981029.0
2007-05-28 12:36:00,2.14271,2.14278,2.14251,2.14274,24262163.0
2007-05-28 12:37:00,2.14256,2.14284,2.14256,2.14284,14543976.0
2007-05-28 12:38:00,2.14285,2.14285,2.1426,2.1426,13202314.0
2007-05-28 12:39:00,2.1426,2.1426,2.14218,2.14222,17052676.0
2007-05-28 12:40:00,2.1421,2.14282,2.1421,2.14282,16745358.0
2007-05-28 12:41:00,2.14275,2.14293,2.14275,2.14283,7632094.0
2007-05-28 12:42:00,2.14276,2.14283,2.1427,2.1427,6829790.0
2007-05-28 12:43:00,2.14261,2.14261,2.14231,2.14251,6472905.0
2007-05-28 12:44:00,2.14246,2.14246,2.1422,2.14233,3420494.0
2007-05-28 12:45:00,2.14238,2.14265,2.14237,2.14265,4019018.0
2007-05-28 12:46:00,2.14273,2.14292,2.14273,2.1429,21531540.0
2007-05-28 12:47:00,2.14284,2.14284,2.14238,2.14239,2475830.0
2007-05-28 12:48:00,2.1424,2.14244,2.14212,2.14244,2742551.0
2007-05-28 12:49:00,2.14244,2.14246,2.14223,2.14223,1526493.0
2007-05-28 12:50:00,2.14222,2.14245,2.1421,2.1421,6613071.0
2007-05-28 12:51:00,2.14205,2.14205,2.1419,2.1419,21076269.0
2007-05-28 12:52:00,2.14204,2.1428,2.14204,2.1428,3319829.0
2007-05-28 12:53:00,2.14276,2.14276,2.14233,2.14243,7336988.0
2007-05-28 12:54:00,2.14255,2.14258,2.1425,2.14253,4096563.0
2007-05-28 12:55:00,2.14256,2.14263,2.14256,2.14263,9449085.0
2007-05-28 12:56:00,2.14262,2.1428,2.14261,2.14277,1425446.0
2007-05-28 12:57:00,2.14271,2.14285,2.14267,2.14285,17049718.0
2007-05-28 12:58:00,2.14285,2.14293,2.14277,2.14291,1454525.0
2007-05-28 12:59:00,2.14297,2.14315,2.14297,2.14315,1685395.0
2007-05-28 13:00:00,2.14307,2.14323,2.14293,2.14308,3752237.0
2007-05-28 13:01:00,2.14316,2.14326,2.14306,2.14306,9540783.0
2007-05-28 13:02:00,2.14309,2.14323,2.14289,2.14298,12969234.0
2007-05-28 13:03:00,2.14311,2.14311,2.14162,2.14301,6612869.0
2007-05-28 13:04:00,2.1429,2.1431,2.14289,2.1431,1689226.0
2007-05-28 13:05:00,2.14325,2.14325,2.14307,2.14311,2125047.0
2007-05-28 13:06:00,2.14304,2.14308,2.14283,2.14305,5351299.0
2007-05-28 13:07:00,2.14302,2.14302,2.14272,2.14272,697690.0
2007-05-28 13:08:00,2.14277,2.14294,2.14274,2.14292,8554064.0
2007-05-28 13:09:00,2.14298,2.14305,2.1429,2.14298,25689788.0
2007-05-28 13:10:00,2.14292,2.14292,2.14265,2.14265,1703182.0
2007-05-28 13:11:00,2.14264,2.14264,2.14201,2.14262,9060157.0
2007-05-28 13:12:00,2.14275,2.14284,2.14263,2.14263,5912919.0
2007-05-28 13:13:00,2.14249,2.14261,2.14243,2.14261,2478758.0
2007-05-28 13:14:00,2.14259,2.14275,2.14257,2.14257,8100353.0
2007-05-28 13:15:00,2.14278,2.14287,2.14239,2.14263,10859168.0
2007-05-28 13:16:00,2.14267,2.14295,2.14262,2.14276,1284145.0
2007-05-28 13:17:00,2.14264,2.14264,2.14251,2.14264,6512994.0
2007-05-28 13:18:00,2.14272,2.14285,2.14268,2.14268,1226908.0
2007-05-28 13:19:00,2.14262,2.14283,2.14255,2.14283,2895050.0
2007-05-28 13:20:00,2.14273,2.1429,2.14273,2.1429,617811.0
2007-05-28 13:21:00,2.14283,2.14288,2.14266,2.14266,6303889.0
2007-05-28 13:22:00,2.14259,2.14259,2.14227,2.14228,765038.0
2007-05-28 13:23:00,2.14225,2.14281,2.14214,2.14281,7024155.0
2007-05-28 13:24:00,2.14275,2.14291,2.14252,2.14258,22421219.0
2007-05-28 13:25:00,2.14269,2.14282,2.14267,2.14271,2111727.0
2007-05-28 13:26:00,2.14283,2.14294,2.14283,2.14288,4644587.0
2007-05-28 13:27:00,2.14271,2.14292,2.14271,2.14283,7263878.0
2007-05-28 13:28:00,2.14288,2.14308,2.14288,2.14308,680942.0
2007-05-28 13:29:00,2.14305,2.14318,2.14305,2.14306,11565637.0
2007-05-28 13:30:00,2.14318,2.14318,2.14302,2.14314,1806924.0
2007-05-28 13:31:00,2.14321,2.14321,2.14297,2.14297,5980439.0
2007-05-28 13:32:00,2.1431,2.14324,2.14298,2.14324,3932828.0
2007-05-28 13:33:00,2.14314,2.14315,2.14306,2.14306,19759267.0
2007-05-28 13:34:00,2.14306,2.14321,2.143,2.14321,2423257.0
2007-05-28 13:35:00,2.14315,2.14315,2.14295,2.14307,5754993.0
2007-05-28 13:36:00,2.14308,2.14313,2.143,2.143,1675868.0
2007-05-28 13:37:00,2.14302,2.14302,2.14279,2.14286,13420073.0
2007-05-28 13:38:00,2.14292,2.14297,2.1428,2.14297,9914740.0
2007-05-28 13:39:00,2.14299,2.14299,2.14284,2.14284,1875085.0
2007-05-28 13:40:00,2.14274,2.14357,2.14274,2.14357,2986151.0
2007-05-28 13:41:00,2.14363,2.14363,2.143,2.143,619967.0
2007-05-28 13:42:00,2.14283,2.14285,2.14257,2.14257,10004846.0
2007-05-28 13:43:00,2.14241,2.14256,2.14233,2.14256,6352431.0
2007-05-28 13:44:00,2.1425,2.14261,2.14244,2.14246,4688662.0
2007-05-28 13:45:00,2.14231,2.14246,2.14223,2.14246,14032272.0
2007-05-28 13:46:00,2.14246,2.14256,2.14246,2.14256,5897589.0
2007-05-28 13:47:00,2.14257,2.1426,2.14252,2.14257,1210227.0
2007-05-28 13:48:00,2.1426,2.14268,2.14255,2.14267,5776533.0
2007-05-28 13:49:00,2.14272,2.14288,2.14272,2.14288,7424166.0
2007-05-28 13:50:00,2.14295,2.143,2.14278,2.14287,3669523.0
2007-05-28 13:51:00,2.14278,2.14278,2.14251,2.14277,2985720.0
2007-05-28 13:52:00,2.14289,2.14301,2.14279,2.14279,15783321.0
2007-05-28 13:53:00,2.14265,2.14265,2.14245,2.14245,14857846.0
2007-05-28 13:54:00,2.14263,2.14282,2.14263,2.14282,3904906.0
2007-05-28 13:55:00,2.14285,2.14291,2.14277,2.14284,2598133.0
2007-05-28 13:56:00,2.14285,2.14288,2.14279,2.14282,2254103.0
2007-05-28 13:57:00,2.14305,2.14312,2.14298,2.14312,5860098.0
2007-05-28 13:58:00,2.14318,2.14339,2.14318,2.14329,8660411.0
2007-05-28 14:00:00,2.14317,2.14326,2.14311,2.14313,177660.0
2007-05-28 14:01:00,2.14306,2.14315,2.14298,2.14306,6200732.0
2007-05-28 14:02:00,2.14294,2.14314,2.14294,2.14297,8628331.0
2007-05-28 14:03:00,2.143,2.14313,2.14298,2.14298,4067891.0
2007-05-28 14:04:00,2.14295,2.14295,2.14266,2.1428,3971648.0
2007-05-28 14:05:00,2.1426,2.1426,2.14237,2.14237,25212950.0
2007-05-28 14:06:00,2.14248,2.14258,2.14239,2.14239,2127470.0
2007-05-28 14:07:00,2.14253,2.14268,2.14253,2.14268,7249935.0
2007-05-28 14:08:00,2.1427,2.14301,2.14155,2.14155,744440.0
2007-05-28 14:09:00,2.14303,2.14309,2.14296,2.14302,2014001.0
2007-05-28 14:10:00,2.14295,2.14322,2.14295,2.14322,14447962.0
2007-05-28 14:11:00,2.14318,2.14318,2.14296,2.14304,3204714.0
2007-05-28 14:12:00,2.143,2.143,2.14286,2.14298,15693360.0
2007-05-28 14:13:00,2.14302,2.14302,2.14282,2.14282,27368974.0
2007-05-28 14:14:00,2.14289,2.14289,2.14267,2.14267,2415006.0
2007-05-28 14:15:00,2.14259,2.14259,2.14239,2.14248,3493450.0
2007-05-28 14:16:00,2.14249,2.14273,2.14249,2.14273,4537018.0
2007-05-28 14:17:00,2.1428,2.1428,2.14257,2.14265,8001512.0
2007-05-28 14:18:00,2.14259,2.14259,2.14228,2.14228,4857115.0
2007-05-28 14:19:00,2.14221,2.14221,2.14205,2.14213,17031183.0
2007-05-28 14:20:00,2.14216,2.14228,2.14216,2.14228,11398738.0
2007-05-28 14:21:00,2.14228,2.14229,2.14206,2.14206,3671452.0
2007-05-28 14:22:00,2.14215,2.14239,2.14203,2.14203,1720223.0
2007-05-28 14:23:00,2.14205,2.14219,2.14205,2.14215,12534326.0
2007-05-28 14:24:00,2.14204,2.14224,2.14198,2.14224,13242533.0
2007-05-28 14:25:00,2.14219,2.14219,2.14185,2.14214,1345747.0
2007-05-28 14:26:00,2.14221,2.14238,2.14217,2.14237,2085206.0
2007-05-28 14:28:00,2.14234,2.14237,2.14207,2.14222,1751348.0
2007-05-28 14:29:00,2.14231,2.1424,2.14224,2.1423,3574736.0
2007-05-28 14:30:00,2.14221,2.14229,2.14209,2.14218,9435270.0
2007-05-28 14:31:00,2.14222,2.14239,2.14215,2.14239,1879567.0
2007-05-28 14:32:00,2.14254,2.1428,2.1425,2.1428,980274.0
2007-05-28 14:33:00,2.1429,2.14315,2.1429,2.14315,5560483.0
2007-05-28 14:34:00,2.14314,2.14314,2.14268,2.1428,4556738.0
2007-05-28 14:35:00,2.14286,2.14286,2.14266,2.14267,7526973.0
2007-05-28 14:36:00,2.14265,2.14277,2.14265,2.14269,1283616.0
2007-05-28 14:37:00,2.14265,2.1427,2.14252,2.14265,4467208.0
2007-05-28 14:38:00,2.14247,2.14263,2.14243,2.14263,36368545.0
2007-05-28 14:39:00,2.14258,2.14258,2.14217,2.14221,4895318.0
2007-05-28 14:40:00,2.14237,2.14268,2.14237,2.14257,1618786.0
2007-05-28 14:41:00,2.14256,2.14256,2.14237,2.14237,21928279.0
2007-05-28 14:42:00,2.14245,2.14245,2.14209,2.14225,6043270.0
2007-05-28 14:44:00,2.14225,2.1424,2.14225,2.14231,4638749.0
2007-05-28 14:46:00,2.14212,2.14224,2.14203,2.14203,634026.0
2007-05-28 14:47:00,2.14188,2.14189,2.14155,2.14189,10247228.0
2007-05-28 14:48:00,2.1419,2.1422,2.1419,2.1422,13580544.0
2007-05-28 14:49:00,2.14221,2.14231,2.14214,2.14227,309584.0
2007-05-28 14:50:00,2.1421,2.1421,2.14181,2.14183,12832570.0
2007-05-28 14:51:00,2.14185,2.14236,2.14185,2.14224,4993140.0
2007-05-28 14:52:00,2.14216,2.14216,2.14186,2.14212,431980.0
2007-05-28 14:53:00,2.14234,2.14252,2.14234,2.14244,10823675.0
2007-05-28 14:54:00,2.14238,2.14246,2.14228,2.14228,11980968.0
2007-05-28 14:55:00,2.14211,2.14211,2.14153,2.14153,3313097.0
2007-05-28 14:56:00,2.14155,2.14183,2.1415,2.14177,18028642.0
2007-05-28 14:58:00,2.14155,2.14185,2.14155,2.14165,2360540.0
2007-05-28 14:59:00,2.1417,2.14211,2.1417,2.142,3207203.0
2007-05-28 15:00:00,2.14186,2.14186,2.1417,2.14173,27307703.0
2007-05-28 15:01:00,2.14194,2.14199,2.14178,2.14178,16516352.0
2007-05-28 15:02:00,2.14183,2.14229,2.14183,2.14229,4899475.0
2007-05-28 15:04:00,2.1421,2.1421,2.14158,2.14158,3144624.0
2007-05-28 15:05:00,2.14133,2.14214,2.14133,2.14199,6779958.0
2007-05-28 15:06:00,2.14181,2.14181,2.14145,2.14145,1575531.0
2007-05-28 15:07:00,2.1415,2.14176,2.14143,2.14176,27460210.0
2007-05-28 15:08:00,2.14169,2.14192,2.14169,2.1418,4911311.0
2007-05-28 15:10:00,2.14169,2.14169,2.14132,2.14132,2888129.0
2007-05-28 15:11:00,2.14129,2.1413,2.14106,2.14106,12030957.0
2007-05-28 15:12:00,2.14108,2.1416,2.14107,2.14143,1559329.0
2007-05-28 15:13:00,2.14158,2.14174,2.14158,2.14174,5098617.0
2007-05-28 15:14:00,2.14179,2.14193,2.14177,2.14182,2433950.0
2007-05-28 15:15:00,2.14187,2.14188,2.14172,2.14172,28429295.0
2007-05-28 15:16:00,2.14174,2.14174,2.14147,2.14149,3246557.0
2007-05-28 15:17:00,2.14133,2.14133,2.1409,2.14115,11338674.0
2007-05-28 15:18:00,2.14118,2.14154,2.14116,2.14116,1664353.0
2007-05-28 15:19:00,2.14125,2.14129,2.14104,2.14119,10695190.0
2007-05-28 15:20:00,2.14106,2.14114,2.14093,2.14098,21913528.0
2007-05-28 15:21:00,2.1409,2.1411,2.14063,2.1411,7374368.0
2007-05-28 15:22:00,2.14107,2.1413,2.14106,2.14112,3747367.0
2007-05-28 15:23:00,2.14111,2.14127,2.141,2.14127,2779843.0
2007-05-28 15:24:00,2.14135,2.14161,2.14135,2.14161,5530606.0
2007-05-28 15:25:00,2.14164,2.14164,2.14139,2.14154,1318590.0
2007-05-28 15:26:00,2.14155,2.14166,2.14143,2.14143,19501471.0
2007-05-28 15:28:00,2.14147,2.14147,2.14124,2.14132,461541.0
2007-05-28 15:29:00,2.14119,2.14119,2.14086,2.14097,4322237.0
2007-05-28 15:30:00,2.14109,2.14122,2.14097,2.14097,4435827.0
2007-05-28 15:31:00,2.141,2.14161,2.141,2.14161,1971069.0
2007-05-28 15:32:00,2.14167,2.14178,2.14164,2.14164,16583016.0
2007-05-28 15:33:00,2.14162,2.14162,2.14134,2.14148,5681046.0
2007-05-28 15:34:00,2.14158,2.14173,2.14152,2.14173,5474475.0
2007-05-28 15:36:00,2.14161,2.14181,2.14161,2.14177,32436877.0
2007-05-28 15:37:00,2.14162,2.14162,2.14108,2.14108,9732030.0
2007-05-28 15:38:00,2.14115,2.14168,2.14115,2.14168,546215.0
2007-05-28 15:39:00,2.14169,2.14169,2.14142,2.14142,10685636.0
2007-05-28 15:40:00,2.1412,2.1413,2.14104,2.14127,1107636.0
2007-05-28 15:41:00,2.14136,2.14149,2.14133,2.14149,8125245.0
2007-05-28 15:42:00,2.14158,2.14169,2.14143,2.14143,5211026.0
2007-05-28 15:43:00,2.14129,2.14129,2.14099,2.141,2825448.0
2007-05-28 15:44:00,2.14102,2.14161,2.14102,2.14161,1244746.0
2007-05-28 15:45:00,2.14169,2.14169,2.14152,2.14167,5473180.0
2007-05-28 15:46:00,2.14163,2.14177,2.14163,2.14172,2536770.0
2007-05-28 15:47:00,2.14161,2.14161,2.14118,2.14122,4073356.0
2007-05-28 15:48:00,2.14104,2.14151,2.14084,2.14148,8283550.0
2007-05-28 15:49:00,2.14155,2.14165,2.14143,2.14143,1741085.0
2007-05-28 15:50:00,2.14131,2.14165,2.1413,2.14151,6280791.0
2007-05-28 15:51:00,2.14154,2.14167,2.14118,2.14167,1511903.0
2007-05-28 15:52:00,2.14163,2.14167,2.14155,2.14155,14697271.0
2007-05-28 15:53:00,2.14142,2.14166,2.14136,2.14166,7713597.0
2007-05-28 15:54:00,2.14165,2.14173,2.14129,2.1417,5857226.0
2007-05-28 15:55:00,2.14143,2.14143,2.14103,2.14118,1873148.0
2007-05-28 15:56:00,2.14128,2.14139,2.14108,2.14139,19641672.0
2007-05-28 15:57:00,2.14135,2.14135,2.14094,2.14127,3683994.0
2007-05-28 15:58:00,2.14136,2.14169,2.14136,2.14148,8449357.0
2007-05-28 15:59:00,2.14139,2.14141,2.1413,2.1413,2252674.0
2007-05-28 16:00:00,2.14139,2.1416,2.14139,2.1416,1173487.0
2007-05-28 16:01:00,2.14121,2.14175,2.14121,2.14157,7079018.0
2007-05-28 16:02:00,2.14173,2.14173,2.14152,2.14152,14264049.0
2007-05-28 16:03:00,2.14135,2.14152,2.14126,2.14129,8024078.0
2007-05-28 16:04:00,2.1414,2.14167,2.1414,2.14148,5224781.0
2007-05-28 16:05:00,2.14153,2.14153,2.14107,2.14107,3749946.0
2007-05-28 16:06:00,2.14096,2.14129,2.14096,2.14115,2008312.0
2007-05-28 16:07:00,2.14134,2.14137,2.14129,2.14137,4954132.0
2007-05-28 16:08:00,2.14131,2.14151,2.14131,2.14147,2452525.0
2007-05-28 16:09:00,2.14125,2.1414,2.14125,2.1414,12746011.0
2007-05-28 16:10:00,2.14135,2.14152,2.14131,2.14144,7994469.0
2007-05-28 16:11:00,2.14129,2.14131,2.14114,2.14114,1445350.0
2007-05-28 16:12:00,2.14119,2.14167,2.14119,2.14167,8325138.0
2007-05-28 16:13:00,2.14167,2.14173,2.14166,2.14171,5507350.0
2007-05-28 16:14:00,2.14177,2.14181,2.14168,2.1418,808365.0
2007-05-28 16:15:00,2.14176,2.14176,2.14124,2.14124,12079865.0
2007-05-28 16:16:00,2.14135,2.14174,2.14135,2.14174,12618113.0
2007-05-28 16:17:00,2.14164,2.14181,2.14164,2.14169,6965057.0
2007-05-28 16:18:00,2.14163,2.14163,2.14138,2.14141,5579649.0
2007-05-28 16:19:00,2.14151,2.14158,2.14144,2.14145,4833400.0
2007-05-28 16:20:00,2.14145,2.14145,2.14102,2.14102,6113750.0
2007-05-28 16:21:00,2.14095,2.14113,2.14094,2.14104,2785623.0
2007-05-28 16:22:00,2.14124,2.14166,2.14124,2.14163,5205239.0
2007-05-28 16:23:00,2.14162,2.14162,2.14096,2.14117,7500247.0
2007-05-28 16:24:00,2.14128,2.14162,2.14128,2.14146,487960.0
2007-05-28 16:25:00,2.14142,2.14142,2.14106,2.14108,16544050.0
2007-05-28 16:26:00,2.14116,2.14169,2.14116,2.14169,5474583.0
2007-05-28 16:27:00,2.14166,2.14171,2.14156,2.14161,10660379.0
2007-05-28 16:28:00,2.14157,2.14157,2.14139,2.14145,24586839.0
2007-05-28 16:29:00,2.14145,2.14155,2.14145,2.14155,8922325.0
2007-05-28 16:30:00,2.14155,2.14168,2.14147,2.1416,4610819.0
2007-05-28 16:31:00,2.14168,2.1418,2.14163,2.1418,31315234.0
2007-05-28 16:32:00,2.14175,2.14175,2.14157,2.14175,2855006.0
2007-05-28 16:33:00,2.14177,2.14178,2.14162,2.1417,9561321.0
2007-05-28 16:34:00,2.14133,2.14171,2.14133,2.14171,2538333.0
2007-05-28 16:35:00,2.14173,2.14173,2.14152,2.14165,2794852.0
2007-05-28 16:36:00,2.14157,2.14194,2.14157,2.14194,1486674.0
2007-05-28 16:37:00,2.142,2.14225,2.14181,2.14181,10823890.0
2007-05-28 16:38:00,2.14219,2.14219,2.14212,2.14217,7695034.0
2007-05-28 16:39:00,2.14205,2.14205,2.14165,2.14165,1703508.0
2007-05-28 16:40:00,2.14178,2.14181,2.14149,2.14149,2695808.0
2007-05-28 16:41:00,2.14149,2.14204,2.14145,2.14204,2624184.0
2007-05-28 16:42:00,2.14203,2.14203,2.14159,2.14159,3681087.0
2007-05-28 16:43:00,2.14159,2.14206,2.14159,2.14206,897018.0
2007-05-28 16:44:00,2.14201,2.14203,2.14181,2.14181,5249259.0
2007-05-28 16:45:00,2.1418,2.14184,2.14175,2.14178,5875987.0
2007-05-28 16:46:00,2.1418,2.1418,2.14154,2.14154,8385614.0
2007-05-28 16:47:00,2.1415,2.1415,2.14103,2.14103,3001432.0
2007-05-28 16:48:00,2.14102,2.1416,2.14102,2.14149,1657277.0
2007-05-28 16:49:00,2.14133,2.14137,2.14115,2.14137,11645647.0
2007-05-28 16:50:00,2.14155,2.14172,2.14155,2.14157,9426402.0
2007-05-28 16:51:00,2.14148,2.14148,2.14094,2.14094,6903916.0
2007-05-28 16:52:00,2.14096,2.14164,2.14096,2.14123,13071966.0
2007-05-28 16:53:00,2.14157,2.14157,2.14144,2.14144,7442372.0
2007-05-28 16:54:00,2.14152,2.14165,2.1415,2.14162,2477615.0
2007-05-28 16:55:00,2.14152,2.14152,2.141,2.141,28715652.0
2007-05-28 16:56:00,2.14102,2.14154,2.14102,2.14146,3877067.0
2007-05-28 16:57:00,2.14146,2.14146,2.14116,2.14141,1632510.0
2007-05-28 16:58:00,2.1414,2.1417,2.1414,2.1417,4125432.0
2007-05-28 16:59:00,2.14181,2.14188,2.14174,2.14183,2052767.0
2007-05-28 17:00:00,2.14175,2.14181,2.14169,2.14177,1352177.0
2007-05-28 17:01:00,2.14163,2.14181,2.14037,2.14179,3982762.0
2007-05-28 17:02:00,2.14179,2.1419,2.14179,2.14186,5736013.0
2007-05-28 17:03:00,2.1418,2.1418,2.14152,2.14154,16887783.0
2007-05-28 17:04:00,2.14167,2.14179,2.14152,2.14153,10079986.0
2007-05-28 17:05:00,2.14152,2.14187,2.14152,2.14176,10768298.0
2007-05-28 17:06:00,2.1417,2.14174,2.14136,2.14174,1115026.0
2007-05-28 17:07:00,2.14177,2.14177,2.14144,2.14144,4411749.0
2007-05-28 17:08:00,2.14139,2.14149,2.14117,2.14149,5749499.0
2007-05-28 17:09:00,2.14147,2.14151,2.1413,2.14149,2463248.0
2007-05-28 17:10:00,2.1415,2.14165,2.1415,2.14152,5349415.0
2007-05-28 17:11:00,2.14135,2.14135,2.14097,2.14098,11203874.0
2007-05-28 17:12:00,2.14092,2.14152,2.14092,2.14148,1838322.0
2007-05-28 17:14:00,2.1415,2.14152,2.14142,2.14146,6857600.0
2007-05-28 17:15:00,2.14132,2.14132,2.14097,2.14109,25987994.0
2007-05-28 17:16:00,2.14107,2.14119,2.14092,2.14092,4216014.0
2007-05-28 17:17:00,2.14099,2.14118,2.14099,2.14118,7511195.0
2007-05-28 17:18:00,2.14111,2.14126,2.14106,2.14109,2332331.0
2007-05-28 17:19:00,2.14095,2.14098,2.14082,2.14094,7954880.0
2007-05-28 17:20:00,2.14111,2.1414,2.14111,2.1414,5637490.0
2007-05-28 17:22:00,2.14129,2.14136,2.14128,2.14132,3043291.0
2007-05-28 17:23:00,2.14118,2.14123,2.14099,2.14123,17221065.0
2007-05-28 17:24:00,2.14135,2.14154,2.14135,2.14143,2509027.0
2007-05-28 17:25:00,2.14155,2.14161,2.1415,2.1415,1028249.0
2007-05-28 17:26:00,2.14141,2.14149,2.14116,2.14116,4034742.0
2007-05-28 17:27:00,2.1412,2.1415,2.1412,2.14146,3169249.0
2007-05-28 17:28:00,2.1415,2.14158,2.14147,2.14156,8873074.0
2007-05-28 17:29:00,2.1415,2.1415,2.14135,2.14138,981313.0
2007-05-28 17:30:00,2.14139,2.14207,2.14139,2.14207,10409859.0
2007-05-28 17:31:00,2.1421,2.1421,2.14152,2.14152,5591473.0
2007-05-28 17:32:00,2.14159,2.14171,2.14157,2.14162,7782431.0
2007-05-28 17:33:00,2.14141,2.14141,2.14114,2.14132,2740953.0
2007-05-28 17:34:00,2.14128,2.14139,2.14111,2.14127,2147687.0
2007-05-28 17:36:00,2.14135,2.14168,2.14135,2.14164,4848212.0
2007-05-28 17:37:00,2.14153,2.14153,2.141,2.141,3764107.0
2007-05-28 17:38:00,2.14097,2.1416,2.14097,2.1416,483521.0
2007-05-28 17:40:00,2.14175,2.1419,2.14175,2.14183,5844048.0
2007-05-28 17:42:00,2.14178,2.14178,2.14129,2.14132,8521624.0
2007-05-28 17:43:00,2.14148,2.14156,2.1414,2.14154,25438231.0
2007-05-28 17:44:00,2.14152,2.14152,2.1413,2.1413,8321254.0
2007-05-28 17:45:00,2.1414,2.1415,2.1414,2.14146,7358210.0
2007-05-28 17:46:00,2.14158,2.14161,2.14156,2.14156,3733694.0
2007-05-28 17:47:00,2.14144,2.14147,2.14125,2.14125,15151791.0
2007-05-28 17:48:00,2.14126,2.14184,2.14126,2.14184,11591513.0
2007-05-28 17:49:00,2.14187,2.14187,2.14148,2.14159,9641446.0
2007-05-28 17:50:00,2.14155,2.1417,2.14122,2.1414,1452197.0
2007-05-28 17:51:00,2.14147,2.14175,2.14146,2.14175,51348285.0
2007-05-28 17:52:00,2.14177,2.14177,2.14144,2.14144,1683874.0
2007-05-28 17:53:00,2.14131,2.14137,2.14105,2.14137,8472135.0
2007-05-28 17:54:00,2.14145,2.14187,2.14145,2.1418,7921590.0
2007-05-28 17:55:00,2.1418,2.1418,2.14132,2.14132,2174086.0
2007-05-28 17:56:00,2.1414,2.14147,2.14117,2.14117,6233280.0
2007-05-28 17:57:00,2.14116,2.14158,2.14116,2.14143,3738042.0
2007-05-28 17:58:00,2.14141,2.14165,2.14141,2.14165,3617046.0
2007-05-28 17:59:00,2.1417,2.14172,2.14157,2.14167,1759913.0
2007-05-28 18:00:00,2.14164,2.14164,2.14123,2.1415,3006311.0
2007-05-28 18:01:00,2.14138,2.14156,2.14138,2.14156,5882333.0
2007-05-28 18:02:00,2.14158,2.14195,2.14158,2.14186,697086.0
2007-05-28 18:03:00,2.14174,2.14181,2.14156,2.14181,3805143.0
2007-05-28 18:04:00,2.14186,2.14186,2.14167,2.14167,17121785.0
2007-05-28 18:05:00,2.14158,2.14163,2.14154,2.14158,746098.0
2007-05-28 18:06:00,2.14156,2.14173,2.14147,2.14173,5111307.0
2007-05-28 18:07:00,2.14173,2.14179,2.14168,2.14168,2846930.0
2007-05-28 18:08:00,2.14178,2.14178,2.1416,2.14162,10745863.0
2007-05-28 18:09:00,2.14178,2.1419,2.14173,2.1419,8976554.0
2007-05-28 18:10:00,2.14193,2.142,2.1416,2.14199,5209778.0
2007-05-28 18:11:00,2.14199,2.14199,2.1417,2.14176,9229927.0
2007-05-28 18:12:00,2.14183,2.14186,2.14171,2.14182,24066003.0
2007-05-28 18:13:00,2.14178,2.14179,2.14161,2.14179,4205159.0
2007-05-28 18:14:00,2.14195,2.14224,2.14195,2.14207,3004068.0
2007-05-28 18:15:00,2.14213,2.14231,2.14213,2.14218,1910915.0
2007-05-28 18:16:00,2.14222,2.14222,2.14206,2.14217,3006797.0
2007-05-28 18:17:00,2.14217,2.1423,2.14208,2.14208,6784173.0
2007-05-28 18:18:00,2.14211,2.14212,2.14176,2.14212,1447274.0
2007-05-28 18:19:00,2.14219,2.14219,2.14172,2.14172,1318874.0
2007-05-28 18:20:00,2.14177,2.14219,2.14177,2.14219,31871799.0
2007-05-28 18:21:00,2.14228,2.14233,2.14191,2.14191,6365312.0
2007-05-28 18:22:00,2.14201,2.14265,2.14201,2.14244,1899493.0
2007-05-28 18:23:00,2.1423,2.1423,2.14188,2.14218,3112240.0
2007-05-28 18:24:00,2.14212,2.14213,2.14204,2.14204,1246077.0
2007-05-28 18:25:00,2.14194,2.14194,2.14171,2.14183,8781779.0
2007-05-28 18:26:00,2.14203,2.14211,2.1419,2.14208,1079329.0
2007-05-28 18:27:00,2.14073,2.14248,2.14073,2.1423,4098597.0
2007-05-28 18:28:00,2.14234,2.14234,2.14203,2.14204,11975852.0
2007-05-28 18:29:00,2.14189,2.14219,2.14162,2.14219,3373307.0
2007-05-28 18:30:00,2.14237,2.14237,2.14181,2.14185,1255348.0
2007-05-28 18:32:00,2.14208,2.14208,2.14187,2.14192,2907384.0
2007-05-28 18:33:00,2.14181,2.14186,2.14154,2.14186,8750977.0
2007-05-28 18:34:00,2.142,2.14209,2.14165,2.14165,12033111.0
2007-05-28 18:35:00,2.14147,2.14147,2.14122,2.14122,9297196.0
2007-05-28 18:36:00,2.14104,2.14104,2.14079,2.14079,6019658.0
2007-05-28 18:37:00,2.14069,2.14074,2.14042,2.14074,20389351.0
2007-05-28 18:38:00,2.14087,2.14109,2.14087,2.14093,1063065.0
2007-05-28 18:39:00,2.14081,2.14092,2.14081,2.14082,6267961.0
2007-05-28 18:40:00,2.14075,2.14092,2.14071,2.14092,84738986.0
2007-05-28 18:41:00,2.14097,2.14117,2.14094,2.14112,1322000.0
2007-05-28 18:42:00,2.14101,2.14101,2.14081,2.14081,10178134.0
2007-05-28 18:43:00,2.14072,2.14072,2.14022,2.14022,1505464.0
2007-05-28 18:44:00,2.14021,2.14051,2.14012,2.14012,4227759.0
2007-05-28 18:45:00,2.14008,2.14087,2.14008,2.14072,24612628.0
2007-05-28 18:46:00,2.14076,2.14076,2.14026,2.14056,3343500.0
2007-05-28 18:47:00,2.14048,2.14067,2.14037,2.14067,3195516.0
2007-05-28 18:48:00,2.14065,2.14112,2.14065,2.14112,3419759.0
2007-05-28 18:50:00,2.14108,2.14108,2.14051,2.14091,1872284.0
2007-05-28 18:52:00,2.14101,2.14103,2.14068,2.14068,2670093.0
2007-05-28 18:53:00,2.14088,2.14105,2.14088,2.14088,4051465.0
2007-05-28 18:54:00,2.14077,2.14101,2.14077,2.14093,5793103.0
2007-05-28 18:55:00,2.14062,2.1407,2.14051,2.14059,18242517.0
2007-05-28 18:56:00,2.14068,2.1411,2.14067,2.1411,2760068.0
2007-05-28 18:58:00,2.14091,2.14093,2.14056,2.14056,4772570.0
2007-05-28 18:59:00,2.14041,2.14062,2.14037,2.14062,6650538.0
2007-05-28 19:00:00,2.14073,2.14101,2.14073,2.14089,5571202.0
2007-05-28 19:01:00,2.14077,2.14092,2.14076,2.1409,17687877.0
2007-05-28 19:02:00,2.14092,2.14142,2.14087,2.14129,11736138.0
2007-05-28 19:03:00,2.14127,2.14134,2.14118,2.14123,19487138.0
2007-05-28 19:04:00,2.14142,2.14152,2.14132,2.14132,3191514.0
2007-05-28 19:06:00,2.14124,2.14124,2.14115,2.1412,1631282.0
2007-05-28 19:07:00,2.14128,2.1415,2.14128,2.1415,1030122.0
2007-05-28 19:08:00,2.14151,2.14151,2.14138,2.14139,2152136.0
2007-05-28 19:09:00,2.14134,2.14134,2.14109,2.14114,15099118.0
2007-05-28 19:10:00,2.14117,2.14175,2.14117,2.14175,639825.0
2007-05-28 19:11:00,2.14177,2.14209,2.14177,2.14186,14432752.0
2007-05-28 19:12:00,2.14196,2.14196,2.14178,2.14178,6177200.0
2007-05-28 19:14:00,2.14171,2.14171,2.14147,2.14169,1367348.0
2007-05-28 19:16:00,2.14174,2.14174,2.14122,2.14122,29153890.0
2007-05-28 19:17:00,2.14117,2.14117,2.14097,2.14097,34158344.0
2007-05-28 19:18:00,2.14119,2.14168,2.14119,2.14166,1082511.0
2007-05-28 19:19:00,2.1416,2.1416,2.14085,2.14085,25905419.0
2007-05-28 19:20:00,2.1409,2.14146,2.14054,2.14138,2786229.0
2007-05-28 19:22:00,2.14131,2.14149,2.14129,2.14141,1316848.0
2007-05-28 19:23:00,2.14153,2.14161,2.14151,2.14161,2000290.0
2007-05-28 19:24:00,2.14169,2.14174,2.14166,2.14169,8512767.0
2007-05-28 19:25:00,2.14157,2.14157,2.14087,2.14099,5317698.0
2007-05-28 19:26:00,2.14108,2.14147,2.14101,2.14147,8763305.0
2007-05-28 19:28:00,2.14142,2.14196,2.14142,2.14189,14582152.0
2007-05-28 19:30:00,2.14183,2.14183,2.14163,2.14163,1821967.0
2007-05-28 19:31:00,2.14159,2.14159,2.14143,2.14153,13290936.0
2007-05-28 19:32:00,2.1416,2.14172,2.1416,2.1417,3823966.0
2007-05-28 19:34:00,2.14174,2.1418,2.14163,2.14167,5558928.0
2007-05-28 19:35:00,2.14159,2.14159,2.14143,2.14147,6490709.0
2007-05-28 19:36:00,2.1414,2.14179,2.14136,2.14173,1229483.0
2007-05-28 19:37:00,2.14163,2.14166,2.14148,2.14153,11926434.0
2007-05-28 19:38:00,2.1416,2.14162,2.14149,2.14149,1850626.0
2007-05-28 19:39:00,2.1415,2.14159,2.14135,2.14158,2089649.0
2007-05-28 19:40:00,2.14134,2.14134,2.14092,2.14128,7438771.0
2007-05-28 19:41:00,2.14135,2.14135,2.14122,2.14134,13370236.0
2007-05-28 19:42:00,2.14132,2.1416,2.14132,2.1416,10297273.0
2007-05-28 19:43:00,2.14156,2.14156,2.1415,2.14156,12343732.0
2007-05-28 19:44:00,2.14167,2.1418,2.14164,2.1417,2532180.0
2007-05-28 19:46:00,2.14164,2.14164,2.14135,2.14161,14418940.0
2007-05-28 19:47:00,2.1414,2.1414,2.14111,2.14111,6665396.0
2007-05-28 19:48:00,2.14118,2.14179,2.14118,2.14179,990132.0
2007-05-28 19:50:00,2.1418,2.14188,2.14174,2.14186,5046772.0
2007-05-28 19:52:00,2.14179,2.14179,2.14134,2.14139,5050844.0
2007-05-28 19:54:00,2.14142,2.14169,2.14142,2.14169,3770568.0
2007-05-28 19:55:00,2.14171,2.14181,2.14158,2.14158,13950899.0
2007-05-28 19:56:00,2.14164,2.14168,2.14147,2.14147,3238184.0
2007-05-28 19:57:00,2.14124,2.14133,2.14124,2.1413,4850693.0
2007-05-28 19:58:00,2.14132,2.14187,2.14129,2.14184,5454589.0
2007-05-28 20:00:00,2.1419,2.1419,2.14139,2.14147,11442945.0
2007-05-28 20:01:00,2.14132,2.14148,2.14132,2.14133,3877020.0
2007-05-28 20:02:00,2.14161,2.14173,2.1416,2.1416,17774993.0
2007-05-28 20:03:00,2.14152,2.14152,2.14124,2.14124,13960222.0
2007-05-28 20:04:00,2.14116,2.14142,2.14116,2.14142,7673334.0
2007-05-28 20:05:00,2.1414,2.14148,2.14137,2.14141,19139154.0
2007-05-28 20:06:00,2.141,2.14142,2.141,2.14142,8472401.0
2007-05-28 20:08:00,2.14152,2.14163,2.14151,2.14153,8122292.0
2007-05-28 20:10:00,2.14142,2.14142,2.14098,2.14105,1471672.0
2007-05-28 20:12:00,2.14112,2.14128,2.14105,2.14105,2435912.0
2007-05-28 20:13:00,2.14092,2.14092,2.14036,2.14036,1086476.0
2007-05-28 20:14:00,2.14096,2.1414,2.14096,2.1414,6436950.0
2007-05-28 20:16:00,2.14135,2.14141,2.1413,2.14138,954006.0
2007-05-28 20:18:00,2.14143,2.14224,2.14137,2.14221,6982735.0
2007-05-28 20:20:00,2.14225,2.14225,2.14146,2.14168,18299675.0
2007-05-28 20:21:00,2.14191,2.14205,2.1418,2.1418,3234805.0
2007-05-28 20:22:00,2.1418,2.1418,2.14144,2.14154,3475520.0
2007-05-28 20:23:00,2.14151,2.14151,2.14097,2.14107,8331280.0
2007-05-28 20:24:00,2.14107,2.14131,2.14107,2.14128,2237028.0
2007-05-28 20:26:00,2.14142,2.14153,2.14132,2.14139,5223640.0
2007-05-28 20:28:00,2.14106,2.14127,2.14106,2.14127,4053076.0
2007-05-28 20:29:00,2.14136,2.14136,2.14102,2.14105,11044430.0
2007-05-28 20:30:00,2.14111,2.14116,2.14097,2.14097,13450171.0
2007-05-28 20:31:00,2.14095,2.14102,2.14088,2.14102,7382551.0
2007-05-28 20:32:00,2.14108,2.14114,2.14106,2.14109,6330494.0
2007-05-28 20:33:00,2.14092,2.14094,2.14047,2.14075,14052445.0
2007-05-28 20:34:00,2.14081,2.14135,2.14078,2.14135,3575594.0
2007-05-28 20:36:00,2.14149,2.14167,2.14149,2.14167,4206944.0
2007-05-28 20:38:00,2.14184,2.14193,2.14172,2.14188,3726017.0
2007-05-28 20:40:00,2.14183,2.14183,2.14114,2.14114,1701589.0
2007-05-28 20:41:00,2.14106,2.14106,2.14081,2.14095,16523370.0
2007-05-28 20:42:00,2.14093,2.14125,2.14093,2.14125,5234589.0
2007-05-28 20:43:00,2.14122,2.14122,2.14111,2.14111,1444373.0
2007-05-28 20:44:00,2.14116,2.14202,2.14116,2.14202,12534745.0
2007-05-28 20:45:00,2.142,2.1424,2.142,2.14208,3812709.0
2007-05-28 20:46:00,2.1418,2.1418,2.14129,2.14148,6373555.0
2007-05-28 20:47:00,2.14136,2.14136,2.14127,2.14133,6849876.0
2007-05-28 20:48:00,2.1415,2.14159,2.1401,2.14151,18550070.0
2007-05-28 20:50:00,2.1413,2.1414,2.14123,2.14139,1051151.0
2007-05-28 20:52:00,2.14147,2.14152,2.14135,2.14145,4701063.0
2007-05-28 20:53:00,2.14134,2.14134,2.14108,2.14123,741743.0
2007-05-28 20:54:00,2.14129,2.1414,2.14123,2.14138,13168449.0
2007-05-28 20:55:00,2.14141,2.14141,2.14118,2.14122,10342662.0
2007-05-28 20:56:00,2.14101,2.14103,2.14086,2.14099,1601911.0
2007-05-28 20:58:00,2.14089,2.14137,2.14089,2.14137,2378308.0
2007-05-28 21:00:00,2.14136,2.14177,2.14136,2.14177,1242481.0
2007-05-28 21:01:00,2.14177,2.14212,2.14177,2.14188,3995573.0
2007-05-28 21:02:00,2.1419,2.1419,2.14151,2.14151,17131459.0
2007-05-28 21:03:00,2.14154,2.14164,2.14129,2.14129,3597920.0
2007-05-28 21:04:00,2.14138,2.14138,2.14097,2.14097,18878009.0
2007-05-28 21:05:00,2.14099,2.14154,2.14099,2.1415,5508882.0
2007-05-28 21:06:00,2.14153,2.14153,2.14124,2.14132,6671720.0
2007-05-28 21:07:00,2.1413,2.14134,2.14097,2.14123,33975368.0
2007-05-28 21:08:00,2.14138,2.14159,2.14138,2.14159,12920437.0
2007-05-28 21:09:00,2.14156,2.1416,2.14143,2.1416,10652219.0
2007-05-28 21:10:00,2.14152,2.14167,2.14146,2.14167,4168414.0
2007-05-28 21:12:00,2.14171,2.14171,2.14158,2.1416,5733400.0
2007-05-28 21:13:00,2.14151,2.14151,2.14083,2.14083,18050295.0
2007-05-28 21:14:00,2.14077,2.14113,2.14077,2.14113,14436160.0
2007-05-28 21:16:00,2.14113,2.1417,2.14113,2.1415,7241497.0
2007-05-28 21:17:00,2.14146,2.14164,2.1414,2.14164,4286916.0
2007-05-28 21:18:00,2.14166,2.1417,2.14154,2.14164,2804573.0
2007-05-28 21:19:00,2.14125,2.14168,2.14125,2.14168,11506784.0
2007-05-28 21:20:00,2.14166,2.14166,2.14139,2.14139,5774455.0
2007-05-28 21:21:00,2.14158,2.14162,2.14148,2.14162,21390554.0
2007-05-28 21:22:00,2.1416,2.14177,2.1416,2.14169,7746802.0
2007-05-28 21:23:00,2.1415,2.14156,2.14123,2.14156,1152183.0
2007-05-28 21:24:00,2.14176,2.1419,2.14176,2.14177,7699779.0
2007-05-28 21:25:00,2.14155,2.14155,2.14141,2.14153,9362290.0
2007-05-28 21:26:00,2.14148,2.14166,2.14148,2.14154,228258.0
2007-05-28 21:27:00,2.14135,2.14135,2.14115,2.14115,4988282.0
2007-05-28 21:28:00,2.14114,2.14167,2.14114,2.14167,11218961.0
2007-05-28 21:29:00,2.14171,2.14171,2.14156,2.1416,6280782.0
2007-05-28 21:30:00,2.1416,2.14169,2.1416,2.14163,7628881.0
2007-05-28 21:31:00,2.14157,2.14157,2.14138,2.14138,6074776.0
2007-05-28 21:32:00,2.14146,2.14182,2.14146,2.14153,7278476.0
2007-05-28 21:33:00,2.14136,2.14161,2.14131,2.14161,10448164.0
2007-05-28 21:34:00,2.14171,2.14175,2.14155,2.14155,5747915.0
2007-05-28 21:35:00,2.14129,2.14149,2.14129,2.14146,5898438.0
2007-05-28 21:36:00,2.14155,2.14178,2.14155,2.14178,3500402.0
2007-05-28 21:37:00,2.14179,2.14179,2.14152,2.1416,13876209.0
2007-05-28 21:38:00,2.14161,2.14175,2.14157,2.14175,1750192.0
2007-05-28 21:40:00,2.14179,2.14189,2.14176,2.14176,8791144.0
2007-05-28 21:42:00,2.14181,2.14199,2.14155,2.14199,14620366.0
2007-05-28 21:43:00,2.14196,2.14197,2.14183,2.14183,2351794.0
2007-05-28 21:44:00,2.14186,2.1422,2.14179,2.1422,609383.0
2007-05-28 21:46:00,2.14226,2.14227,2.14204,2.14204,1776815.0
2007-05-28 21:47:00,2.14207,2.14207,2.14194,2.14194,3516237.0
2007-05-28 21:48:00,2.14185,2.14212,2.14185,2.14204,7061756.0
2007-05-28 21:50:00,2.14208,2.14213,2.14204,2.14209,3525658.0
2007-05-28 21:52:00,2.14205,2.14232,2.14205,2.14225,20473719.0
2007-05-28 21:53:00,2.14211,2.14211,2.14195,2.14209,7216510.0
2007-05-28 21:54:00,2.14216,2.14266,2.14216,2.14262,13586619.0
2007-05-28 21:55:00,2.1426,2.1426,2.14209,2.14218,14303756.0
2007-05-28 21:56:00,2.14225,2.14245,2.14216,2.14242,7048351.0
2007-05-28 21:58:00,2.14233,2.14233,2.14211,2.14222,4024293.0
2007-05-28 22:00:00,2.14221,2.14222,2.14207,2.14219,2749755.0
2007-05-28 22:01:00,2.1422,2.14259,2.1422,2.14259,1522547.0
2007-05-28 22:02:00,2.14256,2.14269,2.14227,2.14227,10252156.0
2007-05-28 22:03:00,2.14233,2.14258,2.14233,2.14257,9494177.0
2007-05-28 22:04:00,2.14254,2.14273,2.14249,2.14273,5215436.0
2007-05-28 22:05:00,2.14273,2.14273,2.14249,2.14249,6077465.0
2007-05-28 22:06:00,2.14234,2.14254,2.14231,2.14241,3918040.0
2007-05-28 22:07:00,2.14237,2.14245,2.1422,2.14245,9143799.0
2007-05-28 22:08:00,2.1421,2.14264,2.1421,2.14264,12186766.0
2007-05-28 22:09:00,2.14252,2.14255,2.14227,2.14255,6137152.0
2007-05-28 22:10:00,2.14265,2.14271,2.14261,2.14261,1612257.0
2007-05-28 22:11:00,2.14261,2.1427,2.1426,2.1426,8346489.0
2007-05-28 22:12:00,2.14276,2.14276,2.14249,2.14249,7635615.0
2007-05-28 22:13:00,2.14243,2.14243,2.14214,2.1422,5046318.0
2007-05-28 22:14:00,2.14211,2.14242,2.14205,2.1423,2539686.0
2007-05-28 22:16:00,2.14218,2.14256,2.14218,2.14256,8203782.0
2007-05-28 22:17:00,2.14239,2.14257,2.14239,2.14241,10197728.0
2007-05-28 22:18:00,2.14244,2.14258,2.14212,2.1423,6574179.0
2007-05-28 22:19:00,2.14253,2.1428,2.14231,2.14231,17026692.0
2007-05-28 22:20:00,2.14265,2.14266,2.14223,2.14223,14057501.0
2007-05-28 22:21:00,2.1423,2.14238,2.14225,2.14238,5692046.0
2007-05-28 22:22:00,2.14251,2.14277,2.14251,2.14277,10353133.0
2007-05-28 22:23:00,2.14279,2.14279,2.14231,2.14241,8000372.0
2007-05-28 22:24:00,2.14234,2.14253,2.14233,2.14247,5926141.0
2007-05-28 22:25:00,2.1425,2.1425,2.14235,2.14243,27503157.0
2007-05-28 22:26:00,2.1424,2.14261,2.1424,2.14261,25002033.0
2007-05-28 22:28:00,2.14266,2.14282,2.14266,2.14278,6892870.0
2007-05-28 22:30:00,2.14286,2.14287,2.14274,2.14274,4705611.0
2007-05-28 22:31:00,2.14257,2.14257,2.14242,2.14244,4727034.0
2007-05-28 22:32:00,2.14255,2.14269,2.14223,2.14223,4558412.0
2007-05-28 22:33:00,2.14222,2.14247,2.14222,2.14225,3971844.0
2007-05-28 22:34:00,2.14232,2.14249,2.14216,2.14217,5088525.0
2007-05-28 22:35:00,2.14227,2.14227,2.14198,2.14208,21226149.0
2007-05-28 22:36:00,2.1419,2.14207,2.1419,2.14202,3075696.0
2007-05-28 22:37:00,2.14181,2.14203,2.14181,2.14203,23590281.0
2007-05-28 22:38:00,2.14214,2.1423,2.14214,2.14217,6005072.0
2007-05-28 22:39:00,2.14185,2.14213,2.14183,2.14183,2029663.0
2007-05-28 22:40:00,2.14166,2.14166,2.14145,2.14151,2102211.0
2007-05-28 22:41:00,2.14155,2.1416,2.14144,2.14153,40584042.0
2007-05-28 22:42:00,2.14159,2.14178,2.14155,2.14155,12232425.0
2007-05-28 22:43:00,2.1414,2.14156,2.1414,2.14156,2825917.0
2007-05-28 22:44:00,2.14158,2.14167,2.14158,2.14164,5796551.0
2007-05-28 22:45:00,2.14162,2.14162,2.14129,2.14161,7950085.0
2007-05-28 22:46:00,2.14164,2.14188,2.14164,2.14181,3016877.0
2007-05-28 22:47:00,2.14172,2.14178,2.14156,2.14175,2231453.0
2007-05-28 22:48:00,2.1418,2.14207,2.1418,2.14206,16259416.0
2007-05-28 22:49:00,2.14201,2.14204,2.14177,2.14204,17864449.0
2007-05-28 22:50:00,2.14201,2.14201,2.14188,2.14188,2750969.0
2007-05-28 22:51:00,2.1418,2.14201,2.1418,2.142,10836972.0
2007-05-28 22:52:00,2.142,2.142,2.1418,2.1418,8403701.0
2007-05-28 22:53:00,2.14166,2.14166,2.14149,2.14156,5670949.0
2007-05-28 22:54:00,2.1417,2.14198,2.1417,2.14184,14956924.0
2007-05-28 22:55:00,2.14175,2.14186,2.14171,2.14184,29548696.0
2007-05-28 22:56:00,2.14179,2.14195,2.14161,2.14195,1748424.0
2007-05-28 22:57:00,2.14197,2.14197,2.14148,2.14149,5006589.0
2007-05-28 22:58:00,2.14142,2.14142,2.14121,2.14134,2829717.0
2007-05-28 22:59:00,2.14137,2.14142,2.14118,2.14142,2611557.0
2007-05-28 23:00:00,2.14158,2.1417,2.14155,2.14155,2460958.0
2007-05-28 23:01:00,2.14153,2.14154,2.14092,2.14092,19373188.0
2007-05-28 23:02:00,2.14086,2.1411,2.14086,2.1411,18863260.0
2007-05-28 23:03:00,2.14128,2.1416,2.14113,2.1416,2186418.0
2007-05-28 23:04:00,2.14165,2.14206,2.14165,2.14203,3732928.0
2007-05-28 23:05:00,2.14198,2.14198,2.14012,2.14148,1944484.0
2007-05-28 23:06:00,2.14167,2.14172,2.14163,2.14163,1113811.0
2007-05-28 23:07:00,2.14168,2.14173,2.14166,2.14173,6248320.0
2007-05-28 23:08:00,2.1417,2.1417,2.1415,2.14153,8859689.0
2007-05-28 23:09:00,2.14153,2.14153,2.14136,2.14142,3066667.0
2007-05-28 23:10:00,2.14139,2.14158,2.1413,2.14158,5299950.0
2007-05-28 23:11:00,2.14154,2.14154,2.14133,2.14143,10098012.0
2007-05-28 23:12:00,2.14141,2.14186,2.14141,2.14172,9486061.0
2007-05-28 23:13:00,2.14182,2.14203,2.14168,2.14203,1905360.0
2007-05-28 23:14:00,2.14215,2.14215,2.14168,2.14168,2373918.0
2007-05-28 23:15:00,2.1417,2.1417,2.14166,2.14166,4776815.0
2007-05-28 23:16:00,2.14166,2.14173,2.14164,2.14164,14903569.0
2007-05-28 23:18:00,2.14168,2.14224,2.14168,2.14224,5541389.0
2007-05-28 23:19:00,2.14229,2.14229,2.14162,2.14166,11392691.0
2007-05-28 23:20:00,2.14171,2.14177,2.1416,2.14164,5984782.0
2007-05-28 23:21:00,2.14161,2.14174,2.1416,2.1416,3604041.0
2007-05-28 23:22:00,2.14152,2.14158,2.14144,2.14156,27671384.0
2007-05-28 23:24:00,2.14146,2.1415,2.14146,2.14148,8335603.0
2007-05-28 23:25:00,2.14158,2.14163,2.14139,2.14163,17437964.0
2007-05-28 23:26:00,2.14145,2.14161,2.14142,2.14142,4425589.0
2007-05-28 23:27:00,2.1414,2.14156,2.14138,2.14156,32295244.0
2007-05-28 23:28:00,2.14163,2.14222,2.14162,2.14222,6885771.0
2007-05-28 23:29:00,2.14224,2.14224,2.14183,2.14183,7676765.0
2007-05-28 23:30:00,2.1413,2.14157,2.1413,2.14148,9815654.0
2007-05-28 23:31:00,2.14119,2.14124,2.14107,2.14119,13291130.0
2007-05-28 23:32:00,2.14121,2.14121,2.14075,2.14099,36763837.0
2007-05-28 23:33:00,2.14112,2.14112,2.14082,2.14111,1593678.0
2007-05-28 23:34:00,2.14107,2.14112,2.14069,2.14069,1685090.0
2007-05-28 23:35:00,2.1407,2.14098,2.1407,2.14097,13159080.0
2007-05-28 23:36:00,2.14089,2.14101,2.14085,2.14093,8197834.0
2007-05-28 23:37:00,2.1412,2.14128,2.1411,2.14113,3216043.0
2007-05-28 23:38:00,2.14102,2.14102,2.14091,2.14091,4870716.0
2007-05-28 23:39:00,2.14105,2.14107,2.14101,2.14105,3798467.0
2007-05-28 23:40:00,2.14106,2.14114,2.14085,2.14099,3765517.0
2007-05-28 23:41:00,2.14116,2.14142,2.14093,2.14142,3637699.0
2007-05-28 23:42:00,2.1414,2.1414,2.14079,2.14079,3651441.0
2007-05-28 23:43:00,2.14092,2.14118,2.14092,2.14102,5826742.0
2007-05-28 23:44:00,2.14105,2.14105,2.14088,2.14088,4786138.0
2007-05-28 23:45:00,2.14076,2.14076,2.14031,2.14031,4594841.0
2007-05-28 23:46:00,2.14051,2.14072,2.14042,2.14057,2754857.0
2007-05-28 23:47:00,2.14041,2.14042,2.14036,2.14037,6629508.0
2007-05-28 23:48:00,2.14049,2.14086,2.14049,2.14077,1739392.0
2007-05-28 23:49:00,2.14063,2.14063,2.14047,2.14047,880647.0
2007-05-28 23:50:00,2.14054,2.14096,2.14054,2.14078,7475544.0
2007-05-28 23:52:00,2.14079,2.14086,2.14071,2.14078,10967745.0
2007-05-28 23:53:00,2.14084,2.14089,2.14076,2.14089,15645188.0
2007-05-28 23:54:00,2.14087,2.1414,2.14087,2.14138,2859856.0
2007-05-28 23:55:00,2.14127,2.14127,2.14085,2.14085,7051895.0
2007-05-28 23:56:00,2.14084,2.14084,2.14043,2.14054,4251192.0
2007-05-28 23:57:00,2.14049,2.14049,2.14013,2.14013,11416254.0
2007-05-28 23:58:00,2.14022,2.14031,2.13983,2.14023,4727675.0
2007-05-28 23:59:00,2.14013,2.14014,2.13996,2.14014,11903269.0
2007-05-29 00:00:00,2.14025,2.14038,2.14025,2.14038,5277443.0
2007-05-29 00:01:00,2.1404,2.1404,2.14029,2.14032,1466762.0
2007-05-29 00:02:00,2.14035,2.14037,2.13995,2.1403,6011473.0
2007-05-29 00:03:00,2.14033,2.14033,2.13976,2.13976,2424637.0
2007-05-29 00:04:00,2.13973,2.13986,2.1397,2.13986,5552946.0
2007-05-29 00:05:00,2.13992,2.1401,2.13988,2.1401,2232995.0
2007-05-29 00:06:00,2.14008,2.14025,2.14008,2.14025,2967047.0
2007-05-29 00:07:00,2.14026,2.14041,2.14026,2.14031,3359018.0
2007-05-29 00:08:00,2.14046,2.14048,2.14031,2.14046,3053546.0
2007-05-29 00:09:00,2.14051,2.14059,2.14051,2.14055,5015099.0
2007-05-29 00:10:00,2.1405,2.14064,2.14005,2.14048,1649922.0
2007-05-29 00:11:00,2.14048,2.1406,2.14045,2.1406,6521256.0
2007-05-29 00:12:00,2.14062,2.14064,2.1404,2.14045,14858222.0
2007-05-29 00:13:00,2.14039,2.14039,2.14025,2.14028,16247112.0
2007-05-29 00:14:00,2.14046,2.14074,2.13999,2.14024,10731466.0
2007-05-29 00:15:00,2.14034,2.14059,2.14034,2.14048,6935672.0
2007-05-29 00:16:00,2.14028,2.14042,2.13991,2.14042,15469893.0
2007-05-29 00:17:00,2.14055,2.1409,2.14055,2.1409,15597105.0
2007-05-29 00:18:00,2.14102,2.14108,2.14102,2.14103,5070900.0
2007-05-29 00:19:00,2.14092,2.14092,2.14086,2.14086,3201650.0
2007-05-29 00:20:00,2.14081,2.14091,2.14063,2.14066,2395582.0
2007-05-29 00:21:00,2.14074,2.14074,2.14054,2.14061,2950704.0
2007-05-29 00:22:00,2.14071,2.14088,2.14063,2.14063,6088005.0
2007-05-29 00:23:00,2.14073,2.14075,2.14049,2.14056,12751854.0
2007-05-29 00:24:00,2.14081,2.14091,2.14076,2.14088,8435557.0
2007-05-29 00:25:00,2.14077,2.14077,2.14072,2.14072,3897284.0
2007-05-29 00:26:00,2.14084,2.14103,2.14078,2.14103,9643465.0
2007-05-29 00:27:00,2.14097,2.14097,2.14087,2.14095,12315596.0
2007-05-29 00:28:00,2.14098,2.14098,2.14075,2.14075,22339493.0
2007-05-29 00:29:00,2.14064,2.14064,2.14054,2.1406,5863321.0
2007-05-29 00:30:00,2.14067,2.14113,2.14067,2.14113,3966149.0
2007-05-29 00:31:00,2.14103,2.14103,2.1405,2.1405,3810856.0
2007-05-29 00:32:00,2.14042,2.14078,2.14042,2.14069,2527539.0
2007-05-29 00:33:00,2.14068,2.14068,2.14054,2.14065,18706370.0
2007-05-29 00:34:00,2.14066,2.14132,2.14066,2.14083,2618981.0
2007-05-29 00:35:00,2.14084,2.14084,2.14058,2.14063,7891843.0
2007-05-29 00:36:00,2.14064,2.14097,2.14061,2.14061,2226653.0
2007-05-29 00:37:00,2.14066,2.14077,2.1406,2.14068,6330010.0
2007-05-29 00:38:00,2.14067,2.14089,2.14066,2.14072,2242049.0
2007-05-29 00:39:00,2.14059,2.14073,2.1405,2.14073,5901123.0
2007-05-29 00:40:00,2.14089,2.1412,2.14089,2.14111,6283233.0
2007-05-29 00:41:00,2.14107,2.14114,2.14104,2.14114,4774712.0
2007-05-29 00:42:00,2.14121,2.14145,2.14121,2.14136,11503700.0
2007-05-29 00:43:00,2.14138,2.14157,2.14138,2.14157,2342864.0
2007-05-29 00:44:00,2.14162,2.14168,2.14158,2.14158,3940083.0
2007-05-29 00:45:00,2.1414,2.1414,2.14109,2.14109,5037814.0
2007-05-29 00:46:00,2.14116,2.14149,2.14116,2.14146,4749856.0
2007-05-29 00:48:00,2.14148,2.14174,2.14133,2.1415,4154397.0
2007-05-29 00:49:00,2.14134,2.14134,2.14109,2.14124,7827660.0
2007-05-29 00:50:00,2.1413,2.14163,2.14099,2.14163,14614516.0
2007-05-29 00:51:00,2.14163,2.14163,2.14145,2.14145,1434052.0
2007-05-29 00:52:00,2.1414,2.1416,2.1414,2.1414,5914022.0
2007-05-29 00:53:00,2.14146,2.14155,2.14139,2.14155,3975530.0
2007-05-29 00:54:00,2.14144,2.14163,2.14144,2.14159,5122554.0
2007-05-29 00:55:00,2.1415,2.1415,2.14132,2.14148,3996363.0
2007-05-29 00:56:00,2.14135,2.14135,2.14081,2.14094,7707336.0
2007-05-29 00:57:00,2.14087,2.14087,2.1406,2.14073,22569354.0
2007-05-29 00:58:00,2.14081,2.14081,2.14081,2.14081,707217.0
2007-05-29 00:59:00,2.14081,2.14083,2.14071,2.14074,6380940.0
2007-05-29 01:00:00,2.14079,2.14085,2.14071,2.14082,9922449.0
2007-05-29 01:01:00,2.14077,2.14102,2.14077,2.14101,5148302.0
2007-05-29 01:02:00,2.14091,2.14095,2.1409,2.14093,23765380.0
2007-05-29 01:03:00,2.14078,2.14078,2.14052,2.14052,6650627.0
2007-05-29 01:04:00,2.14068,2.14075,2.14041,2.14041,20152947.0
2007-05-29 01:05:00,2.14046,2.14046,2.14008,2.14008,3861802.0
2007-05-29 01:06:00,2.14004,2.1403,2.14004,2.14028,6204841.0
2007-05-29 01:07:00,2.14039,2.14062,2.14039,2.14062,14480409.0
2007-05-29 01:08:00,2.14057,2.14057,2.14039,2.14039,7155157.0
2007-05-29 01:09:00,2.1404,2.1404,2.14023,2.14025,13278302.0
2007-05-29 01:10:00,2.14025,2.14038,2.14018,2.14028,10584227.0
2007-05-29 01:11:00,2.14033,2.14045,2.14022,2.14045,6772014.0
2007-05-29 01:12:00,2.14045,2.14076,2.14045,2.1406,1392322.0
2007-05-29 01:13:00,2.1405,2.1405,2.14043,2.14045,7838129.0
2007-05-29 01:14:00,2.14056,2.14091,2.14056,2.14082,1303594.0
2007-05-29 01:15:00,2.14064,2.14064,2.14026,2.14026,16043266.0
2007-05-29 01:16:00,2.14044,2.14057,2.14039,2.14039,4363887.0
2007-05-29 01:17:00,2.1402,2.14039,2.1402,2.14039,6357203.0
2007-05-29 01:18:00,2.14055,2.14083,2.14055,2.14062,4469244.0
2007-05-29 01:20:00,2.14069,2.14069,2.14052,2.14065,6728653.0
2007-05-29 01:21:00,2.1406,2.14076,2.14057,2.14076,19410058.0
2007-05-29 01:22:00,2.14084,2.14116,2.14084,2.14116,3606583.0
2007-05-29 01:23:00,2.14109,2.14118,2.14099,2.14118,5624834.0
2007-05-29 01:24:00,2.14119,2.14128,2.14111,2.14128,10908227.0
2007-05-29 01:25:00,2.14118,2.14118,2.14087,2.14088,4304678.0
2007-05-29 01:26:00,2.14072,2.1411,2.14072,2.1409,8055707.0
2007-05-29 01:27:00,2.14096,2.14098,2.14079,2.14089,4422168.0
2007-05-29 01:28:00,2.14109,2.14109,2.14096,2.14096,4411202.0
2007-05-29 01:29:00,2.14075,2.14075,2.14072,2.14072,5421794.0
2007-05-29 01:30:00,2.14065,2.14106,2.14065,2.14105,4581142.0
2007-05-29 01:31:00,2.14105,2.14112,2.14095,2.14112,6092801.0
2007-05-29 01:32:00,2.14098,2.14098,2.14066,2.14066,2722433.0
2007-05-29 01:33:00,2.14059,2.14059,2.14028,2.14042,7100632.0
2007-05-29 01:34:00,2.14043,2.14059,2.14005,2.14059,5237128.0
2007-05-29 01:35:00,2.14068,2.14071,2.14055,2.14056,3030485.0
2007-05-29 01:36:00,2.14058,2.14065,2.14045,2.14063,11960577.0
2007-05-29 01:37:00,2.1406,2.14069,2.14054,2.14069,7398003.0
2007-05-29 01:38:00,2.14071,2.14071,2.1406,2.14063,2903565.0
2007-05-29 01:39:00,2.1406,2.1406,2.14037,2.14037,3529880.0
2007-05-29 01:40:00,2.1404,2.14042,2.14011,2.14015,5723458.0
2007-05-29 01:41:00,2.14042,2.14053,2.14038,2.14049,5000136.0
2007-05-29 01:42:00,2.14066,2.14068,2.14057,2.14068,3355512.0
2007-05-29 01:43:00,2.14067,2.14068,2.14029,2.14029,6805818.0
2007-05-29 01:44:00,2.14046,2.14098,2.14046,2.14095,10437159.0
2007-05-29 01:45:00,2.14066,2.14066,2.14035,2.14042,4267931.0
2007-05-29 01:46:00,2.14042,2.141,2.14042,2.14095,6357178.0
2007-05-29 01:47:00,2.14093,2.14097,2.14086,2.14086,5825067.0
2007-05-29 01:48:00,2.14079,2.14081,2.14059,2.14059,2835610.0
2007-05-29 01:49:00,2.14069,2.14078,2.14062,2.14078,13982785.0
2007-05-29 01:50:00,2.14078,2.14078,2.14053,2.14053,5921032.0
2007-05-29 01:51:00,2.14045,2.14045,2.14024,2.14038,3412173.0
2007-05-29 01:52:00,2.14045,2.14066,2.14045,2.14066,17464466.0
2007-05-29 01:53:00,2.14067,2.14074,2.14067,2.14074,12048315.0
2007-05-29 01:54:00,2.14076,2.14076,2.14034,2.14062,14149719.0
2007-05-29 01:55:00,2.14044,2.14056,2.14042,2.14042,3982490.0
2007-05-29 01:56:00,2.14036,2.14066,2.14036,2.1406,10797791.0
2007-05-29 01:57:00,2.14063,2.14072,2.14058,2.14065,17776922.0
2007-05-29 01:58:00,2.14073,2.14079,2.14068,2.14076,2376020.0
2007-05-29 01:59:00,2.14032,2.14086,2.14032,2.14082,7549195.0
2007-05-29 02:00:00,2.14036,2.14079,2.14014,2.14014,7144797.0
2007-05-29 02:01:00,2.14065,2.14074,2.14054,2.14061,2276316.0
2007-05-29 02:02:00,2.14051,2.14054,2.14042,2.14051,16660658.0
2007-05-29 02:03:00,2.14044,2.14044,2.13993,2.13993,11813776.0
2007-05-29 02:04:00,2.14006,2.14049,2.14006,2.14027,3667454.0
2007-05-29 02:05:00,2.14035,2.14063,2.14008,2.14063,14794771.0
2007-05-29 02:06:00,2.14056,2.14058,2.14046,2.14058,11732707.0
2007-05-29 02:07:00,2.14054,2.14054,2.1404,2.14042,16936060.0
2007-05-29 02:08:00,2.14038,2.14038,2.1401,2.14018,3388454.0
2007-05-29 02:09:00,2.1402,2.14037,2.1402,2.14037,5441124.0
2007-05-29 02:10:00,2.14038,2.14044,2.14032,2.14044,13224993.0
2007-05-29 02:11:00,2.14031,2.14038,2.14018,2.14024,2602910.0
2007-05-29 02:12:00,2.14036,2.14055,2.14036,2.14055,5916775.0
2007-05-29 02:13:00,2.1407,2.14094,2.1407,2.14088,6382709.0
2007-05-29 02:14:00,2.14096,2.14121,2.14096,2.14096,4478888.0
2007-05-29 02:15:00,2.14088,2.14088,2.14036,2.14063,10138086.0
2007-05-29 02:16:00,2.14053,2.14053,2.14022,2.14049,7501177.0
2007-05-29 02:17:00,2.14043,2.14055,2.14043,2.14055,3409724.0
2007-05-29 02:18:00,2.14044,2.14065,2.14044,2.14065,4637915.0
2007-05-29 02:19:00,2.14048,2.14048,2.14014,2.14014,5683109.0
2007-05-29 02:20:00,2.14005,2.14016,2.13998,2.14016,3373357.0
2007-05-29 02:21:00,2.14016,2.14039,2.14014,2.14038,2886532.0
2007-05-29 02:22:00,2.14039,2.14044,2.14029,2.14033,7331290.0
2007-05-29 02:23:00,2.14027,2.14036,2.14003,2.14036,12291213.0
2007-05-29 02:24:00,2.14042,2.1405,2.14041,2.14047,3126146.0
2007-05-29 02:25:00,2.14042,2.14053,2.14008,2.14053,5329867.0
2007-05-29 02:26:00,2.14058,2.14058,2.14045,2.14058,7675528.0
2007-05-29 02:27:00,2.14053,2.14057,2.14043,2.14052,2642626.0
2007-05-29 02:28:00,2.14055,2.14055,2.14023,2.1405,5655097.0
2007-05-29 02:30:00,2.14049,2.14049,2.1403,2.1403,5288522.0
2007-05-29 02:31:00,2.1403,2.1403,2.13985,2.13985,4525239.0
2007-05-29 02:32:00,2.1398,2.1404,2.1398,2.1404,4389684.0
2007-05-29 02:33:00,2.14038,2.14043,2.14024,2.14024,7857695.0
2007-05-29 02:34:00,2.14037,2.14048,2.14028,2.14048,4433698.0
2007-05-29 02:35:00,2.14051,2.14056,2.14046,2.14056,10869099.0
2007-05-29 02:36:00,2.1406,2.14068,2.14056,2.14058,5291470.0
2007-05-29 02:37:00,2.14056,2.14056,2.14036,2.14036,3652975.0
2007-05-29 02:38:00,2.1403,2.14031,2.14025,2.14031,18328667.0
2007-05-29 02:39:00,2.14045,2.14047,2.14045,2.14047,215195.0
2007-05-29 02:40:00,2.14044,2.14044,2.14016,2.14033,5022773.0
2007-05-29 02:41:00,2.14013,2.14022,2.13988,2.13988,4763126.0
2007-05-29 02:42:00,2.13988,2.14032,2.13988,2.1402,6560581.0
2007-05-29 02:43:00,2.1403,2.1403,2.14009,2.14016,4595501.0
2007-05-29 02:44:00,2.14012,2.14041,2.13994,2.14006,16948306.0
2007-05-29 02:45:00,2.1401,2.14033,2.14009,2.14025,1355933.0
2007-05-29 02:46:00,2.14018,2.14028,2.14018,2.14023,7374983.0
2007-05-29 02:47:00,2.14017,2.1402,2.14002,2.14002,1322244.0
2007-05-29 02:48:00,2.14016,2.14038,2.13999,2.14028,6392310.0
2007-05-29 02:49:00,2.14013,2.14028,2.13998,2.14028,11384560.0
2007-05-29 02:50:00,2.14041,2.14052,2.14041,2.14051,12368016.0
2007-05-29 02:52:00,2.14046,2.14066,2.14046,2.14049,15671438.0
2007-05-29 02:53:00,2.14042,2.14063,2.14042,2.14063,5648982.0
2007-05-29 02:54:00,2.14082,2.14092,2.14078,2.14082,3697982.0
2007-05-29 02:55:00,2.14072,2.1409,2.14068,2.14082,18825733.0
2007-05-29 02:56:00,2.14069,2.14071,2.14049,2.14049,6203364.0
2007-05-29 02:57:00,2.14068,2.14082,2.14068,2.14082,24198535.0
2007-05-29 02:58:00,2.141,2.141,2.1407,2.14077,5689987.0
2007-05-29 02:59:00,2.14092,2.14106,2.14079,2.14106,9505171.0
2007-05-29 03:00:00,2.14119,2.14128,2.14119,2.14122,6159208.0
2007-05-29 03:02:00,2.14096,2.14096,2.14048,2.14077,22287996.0
2007-05-29 03:03:00,2.14072,2.14072,2.14043,2.14043,8124100.0
2007-05-29 03:04:00,2.14045,2.14058,2.14043,2.14047,4421246.0
2007-05-29 03:05:00,2.14049,2.14049,2.14017,2.14017,5569810.0
2007-05-29 03:06:00,2.14033,2.1407,2.14033,2.1407,4367275.0
2007-05-29 03:07:00,2.1406,2.14091,2.1406,2.14091,5672379.0
2007-05-29 03:08:00,2.14097,2.14106,2.14094,2.14106,1570358.0
2007-05-29 03:09:00,2.14106,2.14132,2.14071,2.14131,14912772.0
2007-05-29 03:10:00,2.14136,2.14172,2.14136,2.14172,8091443.0
2007-05-29 03:11:00,2.14173,2.14174,2.14133,2.14165,3871038.0
2007-05-29 03:12:00,2.14171,2.14186,2.14171,2.14179,7265052.0
2007-05-29 03:13:00,2.14187,2.14202,2.14187,2.14198,4687050.0
2007-05-29 03:14:00,2.14184,2.14184,2.14161,2.14162,5255387.0
2007-05-29 03:15:00,2.14165,2.14165,2.14153,2.14161,3733968.0
2007-05-29 03:16:00,2.14166,2.14166,2.14142,2.14142,2497455.0
2007-05-29 03:17:00,2.14139,2.14151,2.14139,2.14147,12598510.0
2007-05-29 03:18:00,2.14138,2.14143,2.14097,2.14097,4633392.0
2007-05-29 03:19:00,2.14112,2.14147,2.14112,2.14147,6799779.0
2007-05-29 03:20:00,2.14146,2.14156,2.14134,2.14134,5853128.0
2007-05-29 03:21:00,2.14128,2.14128,2.14108,2.14119,2232896.0
2007-05-29 03:22:00,2.14142,2.14162,2.14142,2.14162,4799295.0
2007-05-29 03:23:00,2.14157,2.14181,2.14153,2.14153,2214912.0
2007-05-29 03:24:00,2.1414,2.14159,2.14126,2.14137,7373488.0
2007-05-29 03:25:00,2.14124,2.14132,2.14093,2.14132,2437849.0
2007-05-29 03:26:00,2.14146,2.14148,2.14136,2.14136,15255108.0
2007-05-29 03:27:00,2.14135,2.14144,2.14118,2.14118,2548692.0
2007-05-29 03:28:00,2.14124,2.14132,2.14121,2.14124,3794539.0
2007-05-29 03:29:00,2.14137,2.14147,2.14137,2.14139,4106169.0
2007-05-29 03:30:00,2.14131,2.14132,2.14121,2.14131,5611907.0
2007-05-29 03:31:00,2.14132,2.14136,2.14124,2.14129,20983930.0
2007-05-29 03:32:00,2.14126,2.1413,2.14123,2.14126,11529298.0
2007-05-29 03:33:00,2.1411,2.1411,2.14072,2.14101,9557449.0
2007-05-29 03:34:00,2.14116,2.14125,2.14111,2.14111,3908227.0
2007-05-29 03:35:00,2.14105,2.14105,2.14072,2.14082,8144790.0
2007-05-29 03:36:00,2.14071,2.14105,2.14071,2.14105,14693472.0
2007-05-29 03:37:00,2.14099,2.14131,2.14099,2.14124,5769528.0
2007-05-29 03:38:00,2.14126,2.1414,2.14123,2.1414,3071411.0
2007-05-29 03:39:00,2.14134,2.14153,2.14133,2.14146,3542958.0
2007-05-29 03:40:00,2.1415,2.14177,2.1415,2.14177,3345856.0
2007-05-29 03:41:00,2.14174,2.14174,2.14148,2.14163,4745812.0
2007-05-29 03:42:00,2.14166,2.14187,2.14166,2.14187,15614281.0
2007-05-29 03:43:00,2.14187,2.14217,2.14174,2.14187,15312180.0
2007-05-29 03:44:00,2.14203,2.14239,2.14203,2.14239,7505327.0
2007-05-29 03:45:00,2.14239,2.14274,2.14208,2.14274,10667461.0
2007-05-29 03:46:00,2.14251,2.14251,2.14227,2.14227,16159849.0
2007-05-29 03:47:00,2.14228,2.14233,2.14217,2.14225,15574656.0
2007-05-29 03:48:00,2.14223,2.14223,2.1421,2.1421,6634709.0
2007-05-29 03:49:00,2.14209,2.14215,2.14166,2.14194,1801817.0
2007-05-29 03:50:00,2.14195,2.14221,2.1419,2.1419,5000596.0
2007-05-29 03:51:00,2.14193,2.14195,2.14174,2.14174,3319433.0
2007-05-29 03:52:00,2.14148,2.14155,2.14134,2.14155,3382356.0
2007-05-29 03:53:00,2.14152,2.14158,2.14135,2.14135,2720065.0
2007-05-29 03:54:00,2.14145,2.14168,2.14144,2.14144,2194161.0
2007-05-29 03:55:00,2.14147,2.14158,2.14147,2.1415,5251012.0
2007-05-29 03:56:00,2.14158,2.1418,2.14158,2.14167,2613037.0
2007-05-29 03:57:00,2.14141,2.14145,2.14089,2.14145,5939604.0
2007-05-29 03:58:00,2.14144,2.14149,2.1413,2.1413,1354476.0
2007-05-29 03:59:00,2.1412,2.14147,2.1412,2.14147,5345870.0
2007-05-29 04:00:00,2.14153,2.1416,2.14152,2.14156,12762162.0
2007-05-29 04:01:00,2.14152,2.14169,2.14117,2.14169,4840457.0
2007-05-29 04:02:00,2.14171,2.1418,2.1416,2.1418,10447746.0
2007-05-29 04:03:00,2.14192,2.14218,2.14178,2.14218,4110610.0
2007-05-29 04:04:00,2.14225,2.14268,2.14225,2.14268,7464693.0
2007-05-29 04:05:00,2.14269,2.14269,2.14235,2.14235,2707941.0
2007-05-29 04:06:00,2.14242,2.14242,2.14226,2.14232,15567353.0
2007-05-29 04:07:00,2.14222,2.14248,2.14222,2.1424,11329146.0
2007-05-29 04:08:00,2.14254,2.14258,2.14228,2.14228,4602863.0
2007-05-29 04:09:00,2.14202,2.14205,2.14175,2.14205,7176294.0
2007-05-29 04:10:00,2.14203,2.14244,2.14203,2.14244,870808.0
2007-05-29 04:11:00,2.14253,2.14302,2.14253,2.14302,1617287.0
2007-05-29 04:12:00,2.14308,2.1432,2.14308,2.1432,6082117.0
2007-05-29 04:13:00,2.14328,2.14335,2.14315,2.14318,2996038.0
2007-05-29 04:14:00,2.14295,2.14295,2.14252,2.14283,4962569.0
2007-05-29 04:15:00,2.14277,2.14284,2.14276,2.14278,5261226.0
2007-05-29 04:16:00,2.14271,2.14294,2.14271,2.14288,5457285.0
2007-05-29 04:17:00,2.14289,2.14308,2.14289,2.14299,3760882.0
2007-05-29 04:18:00,2.14301,2.14307,2.14267,2.14297,3930948.0
2007-05-29 04:19:00,2.14296,2.14305,2.14296,2.143,3933066.0
2007-05-29 04:20:00,2.14303,2.1431,2.143,2.143,3950976.0
2007-05-29 04:21:00,2.14286,2.14315,2.14286,2.14315,5233389.0
2007-05-29 04:22:00,2.14317,2.14319,2.14298,2.14308,3484336.0
2007-05-29 04:23:00,2.14286,2.14294,2.1428,2.1428,7575156.0
2007-05-29 04:24:00,2.14286,2.14298,2.14286,2.14298,14588781.0
2007-05-29 04:25:00,2.143,2.14313,2.14288,2.14313,1817983.0
2007-05-29 04:26:00,2.14308,2.14308,2.14295,2.14302,1732823.0
2007-05-29 04:27:00,2.14282,2.14306,2.14262,2.14284,36443136.0
2007-05-29 04:28:00,2.14274,2.14282,2.14254,2.14254,14649102.0
2007-05-29 04:29:00,2.14277,2.14293,2.14238,2.14238,9815654.0
2007-05-29 04:30:00,2.1426,2.14275,2.14249,2.14275,8211324.0
2007-05-29 04:31:00,2.1428,2.1428,2.14265,2.14271,6735567.0
2007-05-29 04:32:00,2.14272,2.14288,2.14272,2.14281,32740514.0
2007-05-29 04:33:00,2.14283,2.14298,2.14282,2.14282,4202838.0
2007-05-29 04:34:00,2.14301,2.14313,2.14292,2.14313,18091052.0
2007-05-29 04:35:00,2.14302,2.14311,2.14294,2.14294,8599610.0
2007-05-29 04:36:00,2.14308,2.14316,2.14266,2.14316,3970233.0
2007-05-29 04:37:00,2.14315,2.14315,2.14295,2.14302,25312281.0
2007-05-29 04:38:00,2.14308,2.14309,2.1428,2.1428,3538923.0
2007-05-29 04:39:00,2.14276,2.14293,2.14255,2.14278,6421439.0
2007-05-29 04:40:00,2.14279,2.14288,2.14245,2.14279,12250206.0
2007-05-29 04:41:00,2.14279,2.14295,2.14279,2.14295,5201229.0
2007-05-29 04:42:00,2.143,2.14323,2.14298,2.14298,4416373.0
2007-05-29 04:43:00,2.1429,2.14292,2.14266,2.14266,14944508.0
2007-05-29 04:44:00,2.14253,2.1427,2.14253,2.1427,4976368.0
2007-05-29 04:45:00,2.14271,2.14288,2.14271,2.14288,2281736.0
2007-05-29 04:46:00,2.14292,2.14319,2.14282,2.14319,1985992.0
2007-05-29 04:47:00,2.1432,2.14327,2.14309,2.14325,8901250.0
2007-05-29 04:48:00,2.14333,2.14336,2.14308,2.14321,10686857.0
2007-05-29 04:49:00,2.14327,2.14347,2.14327,2.14347,6864000.0
2007-05-29 04:50:00,2.14342,2.14352,2.1433,2.1433,2811908.0
2007-05-29 04:51:00,2.14343,2.14352,2.14337,2.14348,9359485.0
2007-05-29 04:52:00,2.14352,2.14361,2.14352,2.14359,6682695.0
2007-05-29 04:53:00,2.14352,2.14352,2.14347,2.14351,1071899.0
2007-05-29 04:54:00,2.14339,2.14371,2.14213,2.14371,1912355.0
2007-05-29 04:55:00,2.14371,2.14378,2.14359,2.14359,3513015.0
2007-05-29 04:56:00,2.14353,2.14361,2.14298,2.14361,2373187.0
2007-05-29 04:57:00,2.14363,2.14365,2.1435,2.1436,18433754.0
2007-05-29 04:58:00,2.14354,2.14354,2.14329,2.14329,18678354.0
2007-05-29 04:59:00,2.14326,2.14348,2.14326,2.14344,2636271.0
2007-05-29 05:00:00,2.14342,2.14342,2.14315,2.14339,2639535.0
2007-05-29 05:01:00,2.14345,2.14354,2.14336,2.14354,2789546.0
2007-05-29 05:02:00,2.1436,2.14365,2.1436,2.14362,5289023.0
2007-05-29 05:03:00,2.14364,2.14374,2.14363,2.14374,1800271.0
2007-05-29 05:04:00,2.14389,2.14397,2.1438,2.14389,29922730.0
2007-05-29 05:05:00,2.14392,2.14392,2.14366,2.1438,15601257.0
2007-05-29 05:06:00,2.14385,2.14396,2.14378,2.14387,5607029.0
2007-05-29 05:07:00,2.14385,2.14392,2.14373,2.14392,8450178.0
2007-05-29 05:08:00,2.14391,2.14396,2.1438,2.14384,10988457.0
2007-05-29 05:09:00,2.14392,2.14408,2.14392,2.14408,2596968.0
2007-05-29 05:10:00,2.14409,2.14409,2.14391,2.14404,17352549.0
2007-05-29 05:11:00,2.14408,2.14408,2.1439,2.14391,16587855.0
2007-05-29 05:12:00,2.14383,2.14383,2.14357,2.14363,2441149.0
2007-05-29 05:13:00,2.14373,2.14384,2.14368,2.14368,2902517.0
2007-05-29 05:14:00,2.14382,2.14406,2.14375,2.14406,7570070.0
2007-05-29 05:15:00,2.14399,2.14399,2.14388,2.14388,6011772.0
2007-05-29 05:16:00,2.14387,2.14403,2.14369,2.14369,3018820.0
2007-05-29 05:17:00,2.14383,2.1439,2.14377,2.1439,11485846.0
2007-05-29 05:18:00,2.14384,2.14386,2.14371,2.14373,38348335.0
2007-05-29 05:19:00,2.14374,2.14388,2.14374,2.14388,2054546.0
2007-05-29 05:20:00,2.14392,2.14411,2.14366,2.14366,2254928.0
2007-05-29 05:21:00,2.14393,2.14406,2.14393,2.144,6560768.0
2007-05-29 05:22:00,2.14404,2.14412,2.14394,2.14394,22092414.0
2007-05-29 05:23:00,2.14402,2.14411,2.1439,2.1439,3065885.0
2007-05-29 05:24:00,2.144,2.14411,2.14393,2.14408,22597837.0
2007-05-29 05:25:00,2.14396,2.14415,2.14387,2.1439,5026202.0
2007-05-29 05:26:00,2.14369,2.14382,2.14369,2.1437,3933298.0
2007-05-29 05:27:00,2.14358,2.14367,2.14349,2.14367,4570752.0
2007-05-29 05:28:00,2.14367,2.14368,2.14346,2.14347,5246429.0
2007-05-29 05:29:00,2.14353,2.14385,2.14353,2.14385,4807039.0
2007-05-29 05:30:00,2.14386,2.14396,2.14379,2.14379,10863259.0
2007-05-29 05:31:00,2.14364,2.14368,2.14348,2.14368,6502093.0
2007-05-29 05:32:00,2.14374,2.14402,2.14361,2.14361,4012324.0
2007-05-29 05:33:00,2.14338,2.14349,2.14322,2.14333,25280115.0
2007-05-29 05:34:00,2.14355,2.14406,2.14355,2.14406,25773739.0
2007-05-29 05:35:00,2.14402,2.14402,2.14338,2.14338,6333377.0
2007-05-29 05:36:00,2.14361,2.14361,2.14338,2.14338,8344150.0
2007-05-29 05:37:00,2.14322,2.14329,2.14316,2.14316,10985921.0
2007-05-29 05:38:00,2.14314,2.14336,2.14307,2.1432,5770525.0
2007-05-29 05:39:00,2.14292,2.14312,2.14292,2.14304,15215392.0
2007-05-29 05:40:00,2.14278,2.14352,2.14278,2.14352,16691199.0
2007-05-29 05:41:00,2.14353,2.14363,2.1435,2.1436,6623857.0
2007-05-29 05:42:00,2.14361,2.14361,2.14339,2.14339,10540287.0
2007-05-29 05:43:00,2.14346,2.14346,2.1433,2.14339,7549955.0
2007-05-29 05:44:00,2.14344,2.14353,2.14332,2.14332,12554223.0
2007-05-29 05:45:00,2.14324,2.14324,2.14288,2.14309,2701793.0
2007-05-29 05:46:00,2.14332,2.14361,2.14332,2.14358,4618209.0
2007-05-29 05:47:00,2.14344,2.14345,2.14332,2.14333,7575015.0
2007-05-29 05:48:00,2.14317,2.14356,2.14317,2.14338,8013144.0
2007-05-29 05:49:00,2.14354,2.14387,2.14354,2.14387,1608397.0
2007-05-29 05:50:00,2.1439,2.1439,2.14374,2.14389,6495028.0
2007-05-29 05:51:00,2.1439,2.1439,2.14359,2.14359,13292721.0
2007-05-29 05:52:00,2.14413,2.1442,2.144,2.144,8381117.0
2007-05-29 05:53:00,2.14384,2.14384,2.14375,2.1438,3712024.0
2007-05-29 05:54:00,2.14392,2.14409,2.14392,2.144,6049036.0
2007-05-29 05:55:00,2.14401,2.14408,2.14388,2.14408,5602572.0
2007-05-29 05:56:00,2.14427,2.14455,2.14425,2.14455,9717683.0
2007-05-29 05:57:00,2.14463,2.14487,2.14463,2.14478,9443769.0
2007-05-29 05:58:00,2.14489,2.1449,2.1448,2.14483,1477771.0
2007-05-29 05:59:00,2.14472,2.14472,2.14442,2.14461,3037734.0
2007-05-29 06:00:00,2.14427,2.14474,2.14427,2.14474,4033759.0
2007-05-29 06:01:00,2.14481,2.14481,2.14465,2.14465,4432529.0
2007-05-29 06:02:00,2.14458,2.14458,2.1444,2.14452,1881185.0
2007-05-29 06:03:00,2.14466,2.1448,2.14466,2.14473,6526252.0
2007-05-29 06:04:00,2.14466,2.14487,2.14466,2.14487,15147471.0
2007-05-29 06:05:00,2.14487,2.14497,2.14474,2.14474,13314993.0
2007-05-29 06:06:00,2.14465,2.14468,2.14453,2.14466,7053572.0
2007-05-29 06:07:00,2.14471,2.14471,2.14443,2.14443,22105073.0
2007-05-29 06:08:00,2.14425,2.14425,2.14394,2.14422,4747660.0
2007-05-29 06:09:00,2.14442,2.14463,2.14442,2.14463,3693336.0
2007-05-29 06:10:00,2.14462,2.14472,2.14432,2.14469,2720218.0
2007-05-29 06:11:00,2.1447,2.14473,2.14454,2.14454,7236889.0
2007-05-29 06:12:00,2.14462,2.14467,2.14447,2.14452,3583974.0
2007-05-29 06:13:00,2.14442,2.14469,2.14442,2.14469,1759397.0
2007-05-29 06:14:00,2.1448,2.14492,2.1448,2.14485,2746600.0
2007-05-29 06:15:00,2.14485,2.14515,2.14485,2.14515,602696.0
2007-05-29 06:16:00,2.1451,2.1451,2.14492,2.14492,2159195.0
2007-05-29 06:17:00,2.14496,2.14521,2.14467,2.14521,14484214.0
2007-05-29 06:18:00,2.1452,2.14531,2.14508,2.14531,14135759.0
2007-05-29 06:19:00,2.14535,2.1455,2.14535,2.14541,8376505.0
2007-05-29 06:20:00,2.14538,2.14538,2.14503,2.14503,14637165.0
2007-05-29 06:21:00,2.14506,2.14514,2.14506,2.1451,1913198.0
2007-05-29 06:22:00,2.14513,2.14528,2.1451,2.14527,12804475.0
2007-05-29 06:23:00,2.14522,2.14526,2.14511,2.14526,3216098.0
2007-05-29 06:24:00,2.14526,2.14526,2.14504,2.14512,6392584.0
2007-05-29 06:25:00,2.14523,2.14526,2.14504,2.14504,5913493.0
2007-05-29 06:26:00,2.14493,2.14493,2.14474,2.14477,9730086.0
2007-05-29 06:27:00,2.14485,2.14485,2.14468,2.14473,7838119.0
2007-05-29 06:28:00,2.14468,2.14486,2.14468,2.14483,5658850.0
2007-05-29 06:29:00,2.14488,2.14505,2.14488,2.14505,7773468.0
2007-05-29 06:30:00,2.14511,2.14514,2.14505,2.14508,6261371.0
2007-05-29 06:31:00,2.14502,2.14502,2.1449,2.1449,11281007.0
2007-05-29 06:32:00,2.14482,2.14482,2.14459,2.14461,5100334.0
2007-05-29 06:33:00,2.14466,2.1447,2.14453,2.14463,211683.0
2007-05-29 06:34:00,2.14474,2.14474,2.14433,2.14433,10267919.0
2007-05-29 06:35:00,2.14456,2.14472,2.14456,2.14468,7639425.0
2007-05-29 06:36:00,2.14464,2.14474,2.14451,2.14463,1168780.0
2007-05-29 06:37:00,2.1448,2.14503,2.1448,2.14494,7657969.0
2007-05-29 06:38:00,2.14506,2.14532,2.14501,2.14532,22988236.0
2007-05-29 06:39:00,2.14538,2.14554,2.14538,2.14552,6023843.0
2007-05-29 06:40:00,2.14548,2.14548,2.14489,2.14489,11913017.0
2007-05-29 06:41:00,2.14522,2.14522,2.14494,2.14498,2697742.0
2007-05-29 06:42:00,2.14498,2.14503,2.14475,2.14475,4292927.0
2007-05-29 06:43:00,2.14476,2.14502,2.14476,2.14502,7390792.0
2007-05-29 06:44:00,2.14471,2.14522,2.14471,2.14503,8593806.0
2007-05-29 06:45:00,2.14519,2.14544,2.14515,2.14544,13825091.0
2007-05-29 06:46:00,2.14545,2.14545,2.14524,2.14524,17510959.0
2007-05-29 06:47:00,2.14528,2.14548,2.14525,2.14548,5618226.0
2007-05-29 06:48:00,2.14549,2.14574,2.14549,2.14574,8010434.0
2007-05-29 06:49:00,2.14583,2.14584,2.14566,2.14576,4400775.0
2007-05-29 06:50:00,2.14595,2.14612,2.14595,2.14599,11672384.0
2007-05-29 06:51:00,2.146,2.14618,2.14583,2.14583,13933396.0
2007-05-29 06:52:00,2.14579,2.14583,2.14565,2.14583,31215885.0
2007-05-29 06:53:00,2.14582,2.14582,2.14561,2.14561,6832978.0
2007-05-29 06:54:00,2.14543,2.14543,2.14502,2.14502,5789072.0
2007-05-29 06:55:00,2.14495,2.14514,2.14495,2.14506,17682661.0
2007-05-29 06:56:00,2.14484,2.14522,2.14484,2.14517,3563709.0
2007-05-29 06:57:00,2.14514,2.14544,2.14514,2.14544,16169380.0
2007-05-29 06:58:00,2.14541,2.14544,2.14534,2.14534,4657402.0
2007-05-29 06:59:00,2.14543,2.14551,2.14539,2.1454,1200928.0
2007-05-29 07:00:00,2.14546,2.14557,2.1452,2.14557,4161446.0
2007-05-29 07:01:00,2.14559,2.14562,2.14522,2.14522,2575878.0
2007-05-29 07:02:00,2.14563,2.14571,2.14557,2.14559,15360243.0
2007-05-29 07:03:00,2.14542,2.14553,2.14534,2.14535,1577772.0
2007-05-29 07:04:00,2.14535,2.14535,2.14505,2.14512,10182793.0
2007-05-29 07:05:00,2.14508,2.14519,2.14502,2.14517,14510688.0
2007-05-29 07:06:00,2.14515,2.14515,2.14486,2.14486,819967.0
2007-05-29 07:07:00,2.14473,2.14481,2.14462,2.14481,5120985.0
2007-05-29 07:08:00,2.14483,2.14488,2.14459,2.14467,3268404.0
2007-05-29 07:09:00,2.14466,2.1447,2.14444,2.14448,1146293.0
2007-05-29 07:10:00,2.14424,2.1448,2.14424,2.14439,19538327.0
2007-05-29 07:11:00,2.14437,2.14437,2.14281,2.14427,19667165.0
2007-05-29 07:12:00,2.14421,2.14447,2.14421,2.14446,7291754.0
2007-05-29 07:13:00,2.14446,2.14449,2.14399,2.14418,6151488.0
2007-05-29 07:14:00,2.14452,2.1449,2.14442,2.14442,2386267.0
2007-05-29 07:15:00,2.14462,2.14463,2.14451,2.14451,13769906.0
2007-05-29 07:16:00,2.14452,2.14469,2.14451,2.14469,1444083.0
2007-05-29 07:17:00,2.14479,2.14489,2.14479,2.14479,5477231.0
2007-05-29 07:18:00,2.14487,2.14496,2.14475,2.14475,15760558.0
2007-05-29 07:19:00,2.14454,2.14454,2.14427,2.14454,1740934.0
2007-05-29 07:20:00,2.14468,2.14476,2.14452,2.14452,21983248.0
2007-05-29 07:21:00,2.14446,2.14451,2.14429,2.1445,3423075.0
2007-05-29 07:22:00,2.14459,2.14474,2.14445,2.14445,22985807.0
2007-05-29 07:23:00,2.14451,2.14454,2.14444,2.14444,4357272.0
2007-05-29 07:24:00,2.14448,2.14457,2.14441,2.14454,19735971.0
2007-05-29 07:25:00,2.14452,2.14455,2.14428,2.14435,3257650.0
2007-05-29 07:26:00,2.14448,2.14452,2.14437,2.14444,13074473.0
2007-05-29 07:27:00,2.14443,2.14447,2.14437,2.14441,5803534.0
2007-05-29 07:28:00,2.14421,2.14421,2.14401,2.14401,7403280.0
2007-05-29 07:29:00,2.14407,2.14448,2.14407,2.1444,12344139.0
2007-05-29 07:30:00,2.1444,2.14455,2.1444,2.14455,10357714.0
2007-05-29 07:31:00,2.14444,2.14444,2.14404,2.14404,4294422.0
2007-05-29 07:32:00,2.14418,2.14444,2.14414,2.14444,4028190.0
2007-05-29 07:33:00,2.14447,2.14452,2.14433,2.14448,4983439.0
2007-05-29 07:34:00,2.14452,2.14465,2.14449,2.1446,47646538.0
2007-05-29 07:35:00,2.14459,2.14459,2.14443,2.14443,2065201.0
2007-05-29 07:36:00,2.14428,2.14462,2.14421,2.14462,8284062.0
2007-05-29 07:37:00,2.14459,2.14466,2.14444,2.14466,3601204.0
2007-05-29 07:38:00,2.1447,2.14483,2.1447,2.14477,2705353.0
2007-05-29 07:39:00,2.14472,2.14472,2.14452,2.14463,17835938.0
2007-05-29 07:40:00,2.14465,2.14496,2.14465,2.14485,4199514.0
2007-05-29 07:41:00,2.14496,2.14552,2.14496,2.14552,6371690.0
2007-05-29 07:42:00,2.14554,2.14573,2.1455,2.14573,7115335.0
2007-05-29 07:43:00,2.14578,2.14608,2.14578,2.14608,938890.0
2007-05-29 07:44:00,2.14616,2.14641,2.14614,2.14641,18140616.0
2007-05-29 07:45:00,2.14649,2.14671,2.14649,2.14671,6767901.0
2007-05-29 07:46:00,2.14623,2.147,2.14623,2.147,1024300.0
2007-05-29 07:47:00,2.14701,2.14736,2.14701,2.14736,2240537.0
2007-05-29 07:48:00,2.1473,2.14733,2.14683,2.14683,3862380.0
2007-05-29 07:49:00,2.14675,2.14698,2.1467,2.14698,1593062.0
2007-05-29 07:50:00,2.14711,2.1475,2.14711,2.14736,888375.0
2007-05-29 07:51:00,2.14746,2.14784,2.14746,2.14784,7457802.0
2007-05-29 07:52:00,2.148,2.14842,2.148,2.14842,9132500.0
2007-05-29 07:53:00,2.14855,2.14863,2.14808,2.14808,8971199.0
2007-05-29 07:54:00,2.14853,2.14864,2.14853,2.14863,17817124.0
2007-05-29 07:55:00,2.14872,2.14883,2.14872,2.14883,7252678.0
2007-05-29 07:56:00,2.14881,2.14883,2.14865,2.1487,13150171.0
2007-05-29 07:57:00,2.14864,2.14868,2.14858,2.14862,18521407.0
2007-05-29 07:58:00,2.14851,2.14874,2.14851,2.14858,4266087.0
2007-05-29 07:59:00,2.14869,2.14872,2.14856,2.14872,11485442.0
2007-05-29 08:00:00,2.14872,2.14875,2.14853,2.14856,11500328.0
2007-05-29 08:01:00,2.14841,2.14847,2.14836,2.14839,5330913.0
2007-05-29 08:02:00,2.14831,2.14836,2.14815,2.14818,5099551.0
2007-05-29 08:03:00,2.14846,2.14877,2.14846,2.14873,3185309.0
2007-05-29 08:04:00,2.14869,2.14876,2.14869,2.14869,15340772.0
2007-05-29 08:05:00,2.14864,2.14864,2.14834,2.14839,3854993.0
2007-05-29 08:06:00,2.14851,2.14867,2.14848,2.14848,5096085.0
2007-05-29 08:07:00,2.1484,2.1484,2.14777,2.14777,4843540.0
2007-05-29 08:08:00,2.14787,2.14818,2.14787,2.14818,1368914.0
2007-05-29 08:09:00,2.14826,2.14828,2.14813,2.14817,5348421.0
2007-05-29 08:10:00,2.1481,2.14815,2.14791,2.14808,2363905.0
2007-05-29 08:11:00,2.14816,2.14822,2.14808,2.1482,1028281.0
2007-05-29 08:12:00,2.14804,2.14805,2.14787,2.14805,7140986.0
2007-05-29 08:13:00,2.14814,2.14836,2.14809,2.14836,14951204.0
2007-05-29 08:14:00,2.14862,2.14862,2.1483,2.14833,16575805.0
2007-05-29 08:15:00,2.14821,2.14825,2.14807,2.14825,2385921.0
2007-05-29 08:16:00,2.14829,2.14831,2.14821,2.14821,11320368.0
2007-05-29 08:17:00,2.1483,2.14838,2.14815,2.14815,10973225.0
2007-05-29 08:18:00,2.14817,2.14817,2.14794,2.148,12279792.0
2007-05-29 08:19:00,2.14785,2.14785,2.14727,2.14744,7288624.0
2007-05-29 08:20:00,2.14758,2.14823,2.14758,2.14822,1970809.0
2007-05-29 08:21:00,2.14832,2.14861,2.14832,2.14861,1803553.0
2007-05-29 08:22:00,2.14852,2.14854,2.14833,2.14841,12506747.0
2007-05-29 08:23:00,2.14851,2.14865,2.14851,2.14856,1309355.0
2007-05-29 08:24:00,2.14855,2.14871,2.14855,2.14862,6365937.0
2007-05-29 08:25:00,2.14855,2.14855,2.14835,2.14842,5222594.0
2007-05-29 08:26:00,2.14848,2.14867,2.14814,2.14814,5891147.0
2007-05-29 08:27:00,2.14849,2.14849,2.14825,2.14825,3676891.0
2007-05-29 08:28:00,2.1482,2.14841,2.14812,2.14812,12806836.0
2007-05-29 08:29:00,2.14806,2.14823,2.14796,2.14823,1818328.0
2007-05-29 08:30:00,2.14827,2.14831,2.14806,2.14828,5582835.0
2007-05-29 08:31:00,2.14832,2.1484,2.1481,2.1481,15807212.0
2007-05-29 08:32:00,2.14801,2.14801,2.14786,2.14788,6526313.0
2007-05-29 08:33:00,2.14803,2.14839,2.14803,2.14818,9394622.0
2007-05-29 08:34:00,2.148,2.148,2.14737,2.14737,4985185.0
2007-05-29 08:35:00,2.14721,2.14721,2.14637,2.14637,9320889.0
2007-05-29 08:36:00,2.14623,2.14626,2.14602,2.14602,1835971.0
2007-05-29 08:37:00,2.14572,2.14584,2.14561,2.14584,1268031.0
2007-05-29 08:38:00,2.146,2.14603,2.14577,2.14577,8438833.0
2007-05-29 08:39:00,2.14569,2.14578,2.14514,2.1454,2843962.0
2007-05-29 08:40:00,2.14537,2.14543,2.1453,2.14535,27018586.0
2007-05-29 08:41:00,2.14534,2.14534,2.14521,2.14521,1193640.0
2007-05-29 08:42:00,2.145,2.14526,2.14493,2.14493,33947866.0
2007-05-29 08:43:00,2.14485,2.14489,2.14454,2.14454,26822971.0
2007-05-29 08:44:00,2.14447,2.14456,2.14439,2.14439,5407483.0
2007-05-29 08:45:00,2.14445,2.14456,2.14434,2.1445,1331922.0
2007-05-29 08:46:00,2.14411,2.14479,2.14411,2.14479,8731048.0
2007-05-29 08:47:00,2.14496,2.14537,2.14496,2.14537,6220118.0
2007-05-29 08:48:00,2.14534,2.1454,2.14529,2.14529,11422875.0
2007-05-29 08:49:00,2.14519,2.14525,2.14501,2.14525,654350.0
2007-05-29 08:50:00,2.14545,2.1459,2.14545,2.1459,16333966.0
2007-05-29 08:51:00,2.14588,2.14607,2.14586,2.14607,2360834.0
2007-05-29 08:52:00,2.14609,2.14629,2.14609,2.14629,963721.0
2007-05-29 08:53:00,2.14635,2.14655,2.14635,2.14651,1745246.0
2007-05-29 08:54:00,2.14653,2.14662,2.14646,2.14646,9881369.0
2007-05-29 08:55:00,2.14636,2.14652,2.14632,2.14639,3531999.0
2007-05-29 08:56:00,2.14614,2.14616,2.14591,2.14614,21532747.0
2007-05-29 08:57:00,2.14614,2.1462,2.14603,2.14605,11952479.0
2007-05-29 08:58:00,2.14596,2.14596,2.14584,2.1459,18529097.0
2007-05-29 08:59:00,2.14592,2.14595,2.14574,2.14595,5326705.0
2007-05-29 09:00:00,2.14604,2.14611,2.14596,2.14604,6861176.0
2007-05-29 09:01:00,2.14611,2.14616,2.14603,2.14616,5121334.0
2007-05-29 09:02:00,2.14618,2.1462,2.14609,2.1462,2066167.0
2007-05-29 09:03:00,2.14623,2.14627,2.14612,2.14626,2724917.0
2007-05-29 09:04:00,2.14626,2.14644,2.14626,2.14628,18917885.0
2007-05-29 09:05:00,2.14645,2.14645,2.14604,2.14604,5402000.0
2007-05-29 09:06:00,2.14595,2.14595,2.14572,2.14577,4185398.0
2007-05-29 09:07:00,2.14555,2.14558,2.1454,2.14558,2565177.0
2007-05-29 09:08:00,2.14547,2.14547,2.14526,2.14538,1730972.0
2007-05-29 09:09:00,2.14527,2.14527,2.14471,2.14502,1746373.0
2007-05-29 09:10:00,2.14494,2.14494,2.14461,2.14461,9717756.0
2007-05-29 09:11:00,2.1446,2.1447,2.14433,2.14433,3335373.0
2007-05-29 09:12:00,2.14434,2.14449,2.14429,2.14439,3058204.0
2007-05-29 09:13:00,2.14439,2.14444,2.14403,2.14437,3330843.0
2007-05-29 09:14:00,2.14427,2.14449,2.14427,2.14444,25981873.0
2007-05-29 09:15:00,2.14444,2.14449,2.14434,2.14444,4175977.0
2007-05-29 09:16:00,2.14445,2.14445,2.14432,2.14437,1625244.0
2007-05-29 09:17:00,2.14444,2.14466,2.14438,2.14466,9668598.0
2007-05-29 09:18:00,2.14492,2.14522,2.14492,2.14522,1294049.0
2007-05-29 09:19:00,2.14526,2.14528,2.14515,2.14528,77465021.0
2007-05-29 09:20:00,2.14546,2.14548,2.14536,2.14536,5815515.0
2007-05-29 09:21:00,2.14547,2.14551,2.14541,2.14543,1181052.0
2007-05-29 09:22:00,2.14551,2.14573,2.14551,2.14556,20056414.0
2007-05-29 09:23:00,2.14553,2.14569,2.14551,2.14564,6349181.0
2007-05-29 09:24:00,2.14571,2.14578,2.14564,2.14564,9330788.0
2007-05-29 09:25:00,2.14556,2.1456,2.14549,2.14555,11960154.0
2007-05-29 09:26:00,2.14547,2.14549,2.14534,2.14534,8318419.0
2007-05-29 09:27:00,2.14538,2.14566,2.14538,2.14566,2793949.0
2007-05-29 09:28:00,2.14565,2.14565,2.14553,2.14554,17611383.0
2007-05-29 09:29:00,2.14539,2.14545,2.14534,2.14534,1303445.0
2007-05-29 09:30:00,2.1453,2.1453,2.14493,2.14519,3196843.0
2007-05-29 09:31:00,2.14524,2.14526,2.14513,2.14518,12747048.0
2007-05-29 09:32:00,2.14508,2.14565,2.14401,2.14401,3816199.0
2007-05-29 09:33:00,2.14545,2.14587,2.14545,2.14587,1066954.0
2007-05-29 09:34:00,2.14585,2.14616,2.14585,2.14616,9157224.0
2007-05-29 09:35:00,2.1462,2.14631,2.14617,2.14617,1139219.0
2007-05-29 09:36:00,2.14623,2.14623,2.14588,2.14621,3244619.0
2007-05-29 09:37:00,2.1463,2.14692,2.1463,2.14692,1963099.0
2007-05-29 09:38:00,2.14686,2.14705,2.14678,2.14678,6445887.0
2007-05-29 09:39:00,2.14669,2.14669,2.14611,2.14647,29890087.0
2007-05-29 09:40:00,2.14659,2.14669,2.14653,2.14664,1302335.0
2007-05-29 09:41:00,2.14668,2.14705,2.14664,2.14705,1321833.0
2007-05-29 09:42:00,2.14714,2.14757,2.14714,2.14757,6899392.0
2007-05-29 09:43:00,2.14771,2.14791,2.14771,2.14788,3012220.0
2007-05-29 09:44:00,2.14771,2.14771,2.14722,2.14722,1958307.0
2007-05-29 09:45:00,2.14716,2.14718,2.14703,2.14703,3246938.0
2007-05-29 09:46:00,2.14695,2.14695,2.14651,2.14653,4459812.0
2007-05-29 09:47:00,2.1465,2.1467,2.14634,2.1467,22456129.0
2007-05-29 09:48:00,2.14668,2.14728,2.14666,2.14728,8512335.0
2007-05-29 09:49:00,2.1473,2.14732,2.14693,2.14728,5352145.0
2007-05-29 09:50:00,2.14722,2.14725,2.14704,2.14725,9907896.0
2007-05-29 09:51:00,2.14713,2.14738,2.14711,2.14738,10711585.0
2007-05-29 09:52:00,2.14741,2.14805,2.14741,2.14805,2747470.0
2007-05-29 09:53:00,2.14825,2.14835,2.14814,2.14818,5030815.0
2007-05-29 09:54:00,2.1482,2.14831,2.1482,2.14829,716438.0
2007-05-29 09:55:00,2.14837,2.14854,2.14837,2.14844,16359435.0
2007-05-29 09:56:00,2.14837,2.14837,2.14805,2.14815,4192995.0
2007-05-29 09:57:00,2.14807,2.14807,2.14758,2.14782,696876.0
2007-05-29 09:58:00,2.14786,2.14786,2.14747,2.14747,5649029.0
2007-05-29 09:59:00,2.14754,2.14761,2.14748,2.14755,3313471.0
2007-05-29 10:00:00,2.1475,2.14763,2.14749,2.14757,1870655.0
2007-05-29 10:01:00,2.14756,2.14764,2.14751,2.14751,3930291.0
2007-05-29 10:02:00,2.14757,2.14784,2.14757,2.14784,3815888.0
2007-05-29 10:03:00,2.14795,2.1482,2.14795,2.1482,6326275.0
2007-05-29 10:04:00,2.14821,2.14841,2.14821,2.14841,2403102.0
2007-05-29 10:05:00,2.14837,2.1484,2.14825,2.14825,8303555.0
2007-05-29 10:06:00,2.14824,2.14845,2.14818,2.14845,8543905.0
2007-05-29 10:07:00,2.14849,2.14861,2.14839,2.14861,1696085.0
2007-05-29 10:08:00,2.14858,2.14862,2.14854,2.14861,38693940.0
2007-05-29 10:09:00,2.1485,2.1485,2.14811,2.14828,1594943.0
2007-05-29 10:10:00,2.14844,2.14844,2.14826,2.14827,10186418.0
2007-05-29 10:11:00,2.14822,2.14831,2.14822,2.14831,12858028.0
2007-05-29 10:12:00,2.1484,2.14875,2.1484,2.14874,13837253.0
2007-05-29 10:13:00,2.14876,2.14901,2.14876,2.14901,4080986.0
2007-05-29 10:14:00,2.14896,2.1493,2.14896,2.14909,6815049.0
2007-05-29 10:15:00,2.14891,2.14901,2.14888,2.14901,8735306.0
2007-05-29 10:16:00,2.14902,2.14933,2.14902,2.14933,24592257.0
2007-05-29 10:17:00,2.14936,2.1496,2.14936,2.1496,8198600.0
2007-05-29 10:18:00,2.14965,2.15004,2.14965,2.15004,12329611.0
2007-05-29 10:19:00,2.15007,2.15012,2.14997,2.14997,5495110.0
2007-05-29 10:20:00,2.15003,2.15017,2.14999,2.14999,10406682.0
2007-05-29 10:21:00,2.14995,2.15001,2.14985,2.14997,525226.0
2007-05-29 10:22:00,2.14984,2.14984,2.1495,2.14979,4139565.0
2007-05-29 10:23:00,2.14982,2.14999,2.14977,2.14999,4851606.0
2007-05-29 10:24:00,2.15009,2.15041,2.15009,2.15041,9439989.0
2007-05-29 10:25:00,2.15045,2.15059,2.15035,2.15037,2136152.0
2007-05-29 10:26:00,2.1504,2.15053,2.15017,2.15017,2509111.0
2007-05-29 10:27:00,2.15018,2.15018,2.14989,2.14989,7791779.0
2007-05-29 10:28:00,2.14973,2.14981,2.14959,2.14968,5660533.0
2007-05-29 10:29:00,2.14965,2.14965,2.14941,2.14944,10743996.0
2007-05-29 10:30:00,2.14936,2.14936,2.14896,2.14919,996864.0
2007-05-29 10:31:00,2.14931,2.14949,2.14931,2.1494,9144670.0
2007-05-29 10:32:00,2.14938,2.14942,2.14915,2.14915,3494209.0
2007-05-29 10:33:00,2.14915,2.14915,2.14893,2.14893,4187589.0
2007-05-29 10:34:00,2.14897,2.14911,2.14892,2.14907,950938.0
2007-05-29 10:35:00,2.14892,2.14906,2.14888,2.14906,2451899.0
2007-05-29 10:36:00,2.14913,2.14915,2.14906,2.14911,16888364.0
2007-05-29 10:37:00,2.1492,2.14925,2.14907,2.14907,3127739.0
2007-05-29 10:38:00,2.14921,2.14939,2.14918,2.14931,3398515.0
2007-05-29 10:39:00,2.14921,2.14921,2.14874,2.14874,5620628.0
2007-05-29 10:40:00,2.14855,2.14855,2.14833,2.14843,7853569.0
2007-05-29 10:41:00,2.1486,2.1488,2.1486,2.14872,2247381.0
2007-05-29 10:42:00,2.14895,2.14932,2.14895,2.14932,7120290.0
2007-05-29 10:43:00,2.14943,2.14946,2.14935,2.14945,3844273.0
2007-05-29 10:44:00,2.14941,2.14941,2.14927,2.14927,27355782.0
2007-05-29 10:45:00,2.14929,2.14929,2.14913,2.14917,6416767.0
2007-05-29 10:46:00,2.14914,2.14914,2.14891,2.14897,20253152.0
2007-05-29 10:47:00,2.14889,2.14917,2.14889,2.14916,1960458.0
2007-05-29 10:48:00,2.1492,2.14928,2.14912,2.14912,11508859.0
2007-05-29 10:49:00,2.14915,2.14927,2.14915,2.14925,5376298.0
2007-05-29 10:50:00,2.14937,2.14985,2.14927,2.14985,2504573.0
2007-05-29 10:51:00,2.14996,2.15026,2.14996,2.15026,5529960.0
2007-05-29 10:52:00,2.15031,2.15044,2.15029,2.15029,4641504.0
2007-05-29 10:53:00,2.15002,2.15018,2.1498,2.15018,1197408.0
2007-05-29 10:54:00,2.15024,2.15029,2.15023,2.15027,11709764.0
2007-05-29 10:55:00,2.15033,2.15037,2.15028,2.15028,10096141.0
2007-05-29 10:56:00,2.15023,2.1504,2.15016,2.1504,14371711.0
2007-05-29 10:57:00,2.15043,2.15056,2.15036,2.15056,6217901.0
2007-05-29 10:58:00,2.1506,2.15086,2.14923,2.15075,4036038.0
2007-05-29 10:59:00,2.15091,2.15108,2.15085,2.15108,1331670.0
2007-05-29 11:00:00,2.15116,2.15157,2.15116,2.15157,2061216.0
2007-05-29 11:01:00,2.1515,2.15163,2.15122,2.15122,4270191.0
2007-05-29 11:02:00,2.15121,2.15121,2.15072,2.15072,1806874.0
2007-05-29 11:03:00,2.15068,2.15107,2.15068,2.15107,3589211.0
2007-05-29 11:04:00,2.15111,2.15122,2.15096,2.15122,27259969.0
2007-05-29 11:05:00,2.15138,2.15159,2.15126,2.15126,2512030.0
2007-05-29 11:06:00,2.15115,2.15118,2.151,2.151,7100145.0
2007-05-29 11:07:00,2.15064,2.15152,2.15064,2.15152,12586141.0
2007-05-29 11:08:00,2.15153,2.15153,2.15133,2.15133,6801887.0
2007-05-29 11:09:00,2.15129,2.15156,2.15129,2.15156,9187527.0
2007-05-29 11:10:00,2.15172,2.15192,2.15172,2.15187,10676242.0
2007-05-29 11:11:00,2.15181,2.15181,2.15158,2.1517,1673001.0
2007-05-29 11:12:00,2.15171,2.15187,2.15159,2.15187,3147473.0
2007-05-29 11:13:00,2.15176,2.15176,2.15143,2.15143,9136646.0
2007-05-29 11:14:00,2.15135,2.15135,2.15107,2.15107,5593516.0
2007-05-29 11:15:00,2.15107,2.15107,2.15069,2.15083,5076161.0
2007-05-29 11:16:00,2.15098,2.15113,2.15096,2.15108,919357.0
2007-05-29 11:17:00,2.15093,2.15093,2.15034,2.15034,3870755.0
2007-05-29 11:18:00,2.15024,2.15024,2.15003,2.15021,2881184.0
2007-05-29 11:19:00,2.15017,2.15032,2.15005,2.15032,2893429.0
2007-05-29 11:20:00,2.15027,2.15049,2.15027,2.15042,1852645.0
2007-05-29 11:21:00,2.15047,2.15054,2.15047,2.15049,8150655.0
2007-05-29 11:22:00,2.15007,2.1505,2.15007,2.15039,11636089.0
2007-05-29 11:23:00,2.15035,2.15044,2.15018,2.15034,1411980.0
2007-05-29 11:24:00,2.15027,2.15027,2.14988,2.15013,3048819.0
2007-05-29 11:25:00,2.15001,2.15001,2.14953,2.14953,2644374.0
2007-05-29 11:26:00,2.14995,2.15012,2.14992,2.15003,9281935.0
2007-05-29 11:27:00,2.14998,2.14998,2.14976,2.14985,2749427.0
2007-05-29 11:28:00,2.14992,2.15003,2.14985,2.15003,29741890.0
2007-05-29 11:29:00,2.14996,2.15001,2.14994,2.14996,5001431.0
2007-05-29 11:30:00,2.14994,2.15004,2.14983,2.14983,8816529.0
2007-05-29 11:31:00,2.14967,2.14967,2.14942,2.14947,25938221.0
2007-05-29 11:32:00,2.14942,2.14942,2.14912,2.14917,9985368.0
2007-05-29 11:33:00,2.14919,2.14919,2.14863,2.14868,5776097.0
2007-05-29 11:34:00,2.14855,2.14855,2.14819,2.14837,15470404.0
2007-05-29 11:35:00,2.14835,2.1486,2.14835,2.14836,483800.0
2007-05-29 11:36:00,2.14835,2.14877,2.14826,2.14877,7158774.0
2007-05-29 11:37:00,2.14883,2.14901,2.14881,2.14881,5147075.0
2007-05-29 11:38:00,2.1486,2.14867,2.1485,2.14852,3021283.0
2007-05-29 11:39:00,2.14846,2.14846,2.14812,2.14812,5721270.0
2007-05-29 11:40:00,2.14791,2.14796,2.14784,2.14794,4517619.0
2007-05-29 11:41:00,2.14777,2.14785,2.14766,2.14776,5434546.0
2007-05-29 11:42:00,2.14779,2.14782,2.14732,2.14732,6781287.0
2007-05-29 11:43:00,2.14738,2.14756,2.14728,2.14756,12408413.0
2007-05-29 11:44:00,2.14769,2.1479,2.14769,2.1479,11354324.0
2007-05-29 11:45:00,2.1479,2.1479,2.14777,2.14786,757890.0
2007-05-29 11:46:00,2.14781,2.14793,2.14767,2.14767,6112487.0
2007-05-29 11:47:00,2.14764,2.14779,2.14756,2.14779,7764538.0
2007-05-29 11:48:00,2.14775,2.14779,2.14762,2.14762,1344388.0
2007-05-29 11:49:00,2.14766,2.14785,2.14766,2.14785,7927873.0
2007-05-29 11:50:00,2.14792,2.14802,2.14784,2.14787,12361566.0
2007-05-29 11:51:00,2.14805,2.14828,2.14804,2.14828,2454734.0
2007-05-29 11:52:00,2.14839,2.14867,2.14834,2.14863,5152504.0
2007-05-29 11:53:00,2.14846,2.14872,2.14846,2.14857,2043459.0
2007-05-29 11:54:00,2.14859,2.14859,2.14805,2.14805,3939433.0
2007-05-29 11:55:00,2.14798,2.14835,2.14798,2.14829,5667405.0
2007-05-29 11:56:00,2.14823,2.14829,2.14811,2.14828,8792544.0
2007-05-29 11:57:00,2.14837,2.14837,2.14821,2.14827,13401023.0
2007-05-29 11:58:00,2.14818,2.14849,2.14805,2.14805,6893744.0
2007-05-29 11:59:00,2.14847,2.14855,2.14846,2.14848,1143191.0
2007-05-29 12:00:00,2.14848,2.14865,2.14848,2.14859,2274971.0
2007-05-29 12:01:00,2.14855,2.1486,2.14844,2.14856,8050074.0
2007-05-29 12:02:00,2.14852,2.14852,2.14783,2.14783,3402913.0
2007-05-29 12:03:00,2.14777,2.14777,2.14763,2.14776,18468896.0
2007-05-29 12:04:00,2.14787,2.14807,2.14787,2.14802,1968626.0
2007-05-29 12:05:00,2.14815,2.14815,2.14757,2.14787,5416836.0
2007-05-29 12:06:00,2.14779,2.14779,2.14749,2.14753,8058499.0
2007-05-29 12:07:00,2.14772,2.14781,2.14772,2.14776,15072578.0
2007-05-29 12:08:00,2.14783,2.14786,2.14743,2.1478,1420293.0
2007-05-29 12:09:00,2.14788,2.14797,2.1478,2.14791,5878691.0
2007-05-29 12:10:00,2.14783,2.14783,2.14763,2.14772,1721970.0
2007-05-29 12:11:00,2.14781,2.14806,2.14762,2.14794,8692991.0
2007-05-29 12:12:00,2.14813,2.1486,2.14812,2.1486,3912927.0
2007-05-29 12:13:00,2.1488,2.14895,2.1488,2.14889,2530443.0
2007-05-29 12:14:00,2.14902,2.14923,2.14902,2.14904,5141552.0
2007-05-29 12:15:00,2.14891,2.14891,2.14878,2.1488,1279810.0
2007-05-29 12:16:00,2.14884,2.14888,2.14879,2.14881,2668288.0
2007-05-29 12:17:00,2.1487,2.14874,2.14865,2.14865,5245119.0
2007-05-29 12:18:00,2.14865,2.1488,2.1486,2.1488,8104982.0
2007-05-29 12:19:00,2.14871,2.14886,2.14871,2.14879,1029783.0
2007-05-29 12:20:00,2.14888,2.14909,2.14882,2.14903,10738254.0
2007-05-29 12:21:00,2.149,2.149,2.14882,2.14897,500748.0
2007-05-29 12:22:00,2.14896,2.14907,2.14895,2.14895,9229046.0
2007-05-29 12:23:00,2.14892,2.14892,2.14863,2.14865,34803517.0
2007-05-29 12:24:00,2.14867,2.14884,2.14858,2.14865,9618206.0
2007-05-29 12:25:00,2.14889,2.14909,2.14887,2.14909,5246263.0
2007-05-29 12:26:00,2.14912,2.14919,2.14908,2.14908,6120497.0
2007-05-29 12:27:00,2.14889,2.14901,2.14881,2.14901,16143901.0
2007-05-29 12:28:00,2.14914,2.1494,2.14914,2.1494,2040651.0
2007-05-29 12:29:00,2.14935,2.14935,2.14926,2.14926,4140991.0
2007-05-29 12:30:00,2.14919,2.14933,2.14919,2.14923,4727890.0
2007-05-29 12:31:00,2.14926,2.14929,2.14912,2.14929,483138.0
2007-05-29 12:32:00,2.14931,2.14956,2.14926,2.14956,4806198.0
2007-05-29 12:33:00,2.14943,2.14955,2.14935,2.14935,20202497.0
2007-05-29 12:34:00,2.1492,2.14922,2.14902,2.14908,1289701.0
2007-05-29 12:35:00,2.14902,2.14902,2.14861,2.14861,5497074.0
2007-05-29 12:36:00,2.14859,2.14859,2.14841,2.14858,2985228.0
2007-05-29 12:37:00,2.14864,2.14883,2.14864,2.14874,3790583.0
2007-05-29 12:38:00,2.14866,2.14876,2.14828,2.14854,6920926.0
2007-05-29 12:39:00,2.14856,2.14858,2.14845,2.14845,22114771.0
2007-05-29 12:40:00,2.14859,2.14859,2.14841,2.14841,10960433.0
2007-05-29 12:41:00,2.14838,2.14846,2.14825,2.14846,1819562.0
2007-05-29 12:42:00,2.14851,2.1486,2.14841,2.14847,10462926.0
2007-05-29 12:43:00,2.14845,2.14846,2.14835,2.14837,2964893.0
2007-05-29 12:44:00,2.14817,2.14817,2.1478,2.14804,27956826.0
2007-05-29 12:45:00,2.14796,2.14811,2.14794,2.14811,2464011.0
2007-05-29 12:46:00,2.14822,2.14856,2.14822,2.14856,5486514.0
2007-05-29 12:47:00,2.14843,2.14865,2.14843,2.14864,1504418.0
2007-05-29 12:48:00,2.1486,2.1486,2.14842,2.14849,11006275.0
2007-05-29 12:49:00,2.14846,2.14846,2.14818,2.1482,3043660.0
2007-05-29 12:50:00,2.14819,2.14839,2.14816,2.14839,3521227.0
2007-05-29 12:51:00,2.14844,2.1488,2.14844,2.1487,4790120.0
2007-05-29 12:52:00,2.14889,2.14902,2.14888,2.14902,26363487.0
2007-05-29 12:53:00,2.14892,2.14899,2.14884,2.14899,1541313.0
2007-05-29 12:54:00,2.14897,2.14897,2.1487,2.14872,7422768.0
2007-05-29 12:55:00,2.14905,2.14917,2.14902,2.14903,3466680.0
2007-05-29 12:56:00,2.14908,2.14915,2.14859,2.14901,20522126.0
2007-05-29 12:57:00,2.14887,2.14887,2.14867,2.14874,5171497.0
2007-05-29 12:58:00,2.14887,2.14928,2.14884,2.14918,15581463.0
2007-05-29 12:59:00,2.1491,2.14958,2.1491,2.14958,29756678.0
2007-05-29 13:00:00,2.14961,2.14961,2.14955,2.14955,3188710.0
2007-05-29 13:01:00,2.14953,2.1496,2.14934,2.14934,2211901.0
2007-05-29 13:02:00,2.14925,2.14931,2.14923,2.14923,639049.0
2007-05-29 13:03:00,2.14928,2.14941,2.14928,2.14941,18945609.0
2007-05-29 13:04:00,2.14945,2.1497,2.14945,2.14969,3107387.0
2007-05-29 13:05:00,2.1498,2.14986,2.1496,2.1496,12639483.0
2007-05-29 13:06:00,2.14953,2.14966,2.14953,2.14961,11362244.0
2007-05-29 13:07:00,2.14958,2.14985,2.14958,2.14985,463596.0
2007-05-29 13:08:00,2.14978,2.15018,2.14978,2.15018,5049696.0
2007-05-29 13:09:00,2.15024,2.15075,2.15024,2.15075,12877644.0
2007-05-29 13:10:00,2.15089,2.15124,2.15089,2.15124,322988.0
2007-05-29 13:11:00,2.15144,2.15144,2.1511,2.1511,14994530.0
2007-05-29 13:12:00,2.15117,2.15119,2.151,2.151,10505667.0
2007-05-29 13:13:00,2.15085,2.15093,2.15067,2.15081,591608.0
2007-05-29 13:14:00,2.15106,2.15117,2.15087,2.15087,8816172.0
2007-05-29 13:15:00,2.1509,2.15118,2.15089,2.15118,4355222.0
2007-05-29 13:16:00,2.15105,2.15116,2.15099,2.15116,4230637.0
2007-05-29 13:17:00,2.15116,2.15133,2.15111,2.15111,5654788.0
2007-05-29 13:18:00,2.15084,2.15098,2.15084,2.15096,23553469.0
2007-05-29 13:19:00,2.15095,2.15118,2.15087,2.15118,1567376.0
2007-05-29 13:20:00,2.15105,2.15108,2.15067,2.15067,4828207.0
2007-05-29 13:21:00,2.15056,2.15082,2.15035,2.15035,35138688.0
2007-05-29 13:22:00,2.15046,2.15046,2.15018,2.15018,4403360.0
2007-05-29 13:23:00,2.15019,2.15019,2.14982,2.14982,1254388.0
2007-05-29 13:24:00,2.14981,2.14991,2.14969,2.14969,7868465.0
2007-05-29 13:25:00,2.14951,2.14951,2.14924,2.14927,4187793.0
2007-05-29 13:26:00,2.14919,2.14919,2.14863,2.14868,5749056.0
2007-05-29 13:27:00,2.14862,2.14907,2.14833,2.14907,1087141.0
2007-05-29 13:28:00,2.14911,2.14931,2.14911,2.14931,2021258.0
2007-05-29 13:29:00,2.14941,2.14948,2.14938,2.14938,9918292.0
2007-05-29 13:30:00,2.14926,2.14926,2.14878,2.14878,3817532.0
2007-05-29 13:31:00,2.14857,2.14882,2.14852,2.14882,1752752.0
2007-05-29 13:32:00,2.149,2.1494,2.149,2.1494,14325969.0
2007-05-29 13:33:00,2.14948,2.14958,2.14936,2.14958,1981758.0
2007-05-29 13:34:00,2.14974,2.14988,2.14967,2.14988,1492123.0
2007-05-29 13:35:00,2.14996,2.15024,2.14996,2.15008,12282074.0
2007-05-29 13:36:00,2.15021,2.15032,2.15017,2.15017,11891022.0
2007-05-29 13:37:00,2.15014,2.15022,2.15005,2.15013,1859299.0
2007-05-29 13:38:00,2.15003,2.15029,2.15003,2.15029,3808956.0
2007-05-29 13:39:00,2.1503,2.1503,2.15006,2.15006,11289233.0
2007-05-29 13:40:00,2.14995,2.15005,2.1498,2.15005,15646471.0
2007-05-29 13:41:00,2.1501,2.15011,2.14997,2.15007,4498994.0
2007-05-29 13:42:00,2.14998,2.14998,2.14964,2.14979,7570738.0
2007-05-29 13:43:00,2.14986,2.15012,2.14986,2.14998,4748320.0
2007-05-29 13:44:00,2.14985,2.14985,2.14961,2.14961,3470544.0
2007-05-29 13:45:00,2.14957,2.14961,2.14943,2.14961,2392751.0
2007-05-29 13:46:00,2.14948,2.14948,2.14929,2.14929,25822224.0
2007-05-29 13:47:00,2.14929,2.14948,2.14924,2.14948,15488907.0
2007-05-29 13:48:00,2.14947,2.14951,2.14933,2.1495,3022462.0
2007-05-29 13:49:00,2.14954,2.14963,2.14942,2.14942,13622442.0
2007-05-29 13:50:00,2.14958,2.1499,2.14958,2.1499,1938776.0
2007-05-29 13:51:00,2.14852,2.14998,2.14852,2.14987,763999.0
2007-05-29 13:52:00,2.14989,2.15073,2.14989,2.15073,8013633.0
2007-05-29 13:53:00,2.15065,2.1508,2.15064,2.15064,2054932.0
2007-05-29 13:54:00,2.15058,2.15089,2.15058,2.1507,24901681.0
2007-05-29 13:55:00,2.15068,2.15068,2.1502,2.1502,4167522.0
2007-05-29 13:56:00,2.15011,2.15038,2.15011,2.15025,3814603.0
2007-05-29 13:57:00,2.15019,2.15019,2.14975,2.14975,8560703.0
2007-05-29 13:58:00,2.14983,2.14996,2.14977,2.14996,6061916.0
2007-05-29 13:59:00,2.15001,2.15001,2.14984,2.14984,191940.0
2007-05-29 14:00:00,2.14977,2.14984,2.14962,2.14962,3038042.0
2007-05-29 14:01:00,2.14958,2.14958,2.14924,2.14924,9263462.0
2007-05-29 14:02:00,2.14929,2.14929,2.14902,2.14902,5501923.0
2007-05-29 14:03:00,2.14883,2.14894,2.14877,2.14877,2298933.0
2007-05-29 14:04:00,2.1487,2.14873,2.14855,2.14858,2513674.0
2007-05-29 14:05:00,2.1484,2.14869,2.1484,2.14869,3858984.0
2007-05-29 14:06:00,2.14863,2.14919,2.14863,2.14919,15544931.0
2007-05-29 14:07:00,2.14933,2.14964,2.14933,2.1496,14439048.0
2007-05-29 14:08:00,2.14943,2.14943,2.14906,2.14906,2901575.0
2007-05-29 14:09:00,2.14898,2.14898,2.1486,2.1486,3971347.0
2007-05-29 14:10:00,2.14859,2.1493,2.14859,2.1493,7041129.0
2007-05-29 14:11:00,2.1494,2.1494,2.1489,2.1489,5373521.0
2007-05-29 14:12:00,2.14888,2.14908,2.14874,2.14874,1301319.0
2007-05-29 14:13:00,2.14869,2.1489,2.14869,2.1489,5784217.0
2007-05-29 14:14:00,2.14897,2.14904,2.14887,2.14899,14606300.0
2007-05-29 14:15:00,2.14905,2.14905,2.14819,2.14819,4669515.0
2007-05-29 14:16:00,2.14815,2.14815,2.14798,2.14804,5964724.0
2007-05-29 14:17:00,2.14823,2.149,2.14823,2.149,9188874.0
2007-05-29 14:18:00,2.14906,2.14906,2.14872,2.14872,606503.0
2007-05-29 14:19:00,2.14867,2.14874,2.14845,2.14845,2848837.0
2007-05-29 14:20:00,2.14863,2.14877,2.14863,2.14872,1964675.0
2007-05-29 14:21:00,2.14867,2.14867,2.14841,2.14855,9444408.0
2007-05-29 14:22:00,2.14853,2.14874,2.14852,2.14864,14703536.0
2007-05-29 14:23:00,2.14851,2.14854,2.14841,2.14844,1648179.0
2007-05-29 14:24:00,2.14852,2.14858,2.14841,2.14858,5264354.0
2007-05-29 14:25:00,2.14863,2.14865,2.1485,2.1485,2616343.0
2007-05-29 14:26:00,2.14857,2.14901,2.14857,2.14901,19858559.0
2007-05-29 14:27:00,2.14917,2.1493,2.1491,2.14914,4199045.0
2007-05-29 14:28:00,2.14903,2.14924,2.14903,2.14915,6337896.0
2007-05-29 14:29:00,2.14923,2.14939,2.14915,2.14939,1790098.0
2007-05-29 14:30:00,2.14919,2.14919,2.1486,2.1486,11637792.0
2007-05-29 14:31:00,2.14858,2.14858,2.14837,2.14837,656773.0
2007-05-29 14:32:00,2.14838,2.14855,2.14838,2.14847,7365522.0
2007-05-29 14:33:00,2.14853,2.1486,2.14847,2.1486,5122517.0
2007-05-29 14:34:00,2.14856,2.14858,2.14829,2.14829,1960567.0
2007-05-29 14:35:00,2.14814,2.14828,2.148,2.148,21766060.0
2007-05-29 14:36:00,2.14807,2.14817,2.14771,2.14803,7403200.0
2007-05-29 14:37:00,2.14812,2.14817,2.14796,2.14796,794101.0
2007-05-29 14:38:00,2.14777,2.14777,2.14736,2.1474,6860257.0
2007-05-29 14:39:00,2.14741,2.14741,2.14709,2.14709,619360.0
2007-05-29 14:40:00,2.14722,2.14722,2.14704,2.14704,2765355.0
2007-05-29 14:41:00,2.1471,2.14711,2.14704,2.14709,1334177.0
2007-05-29 14:42:00,2.14708,2.14708,2.14685,2.14685,6998704.0
2007-05-29 14:43:00,2.14684,2.14684,2.14657,2.14657,1188142.0
2007-05-29 14:44:00,2.14631,2.14645,2.14581,2.14633,10745270.0
2007-05-29 14:45:00,2.14634,2.14657,2.14634,2.14657,7607395.0
2007-05-29 14:46:00,2.14659,2.14659,2.14628,2.14628,2349532.0
2007-05-29 14:47:00,2.14622,2.14622,2.14604,2.14621,6373738.0
2007-05-29 14:48:00,2.14627,2.14633,2.14584,2.14633,9612899.0
2007-05-29 14:49:00,2.14613,2.14628,2.14611,2.14621,1791879.0
2007-05-29 14:50:00,2.14619,2.14621,2.14589,2.14621,23921955.0
2007-05-29 14:51:00,2.14625,2.14638,2.14611,2.14638,1331662.0
2007-05-29 14:52:00,2.14638,2.14686,2.14638,2.14686,724721.0
2007-05-29 14:53:00,2.14682,2.14682,2.14656,2.14665,5126748.0
2007-05-29 14:54:00,2.14672,2.14686,2.14672,2.14686,2007602.0
2007-05-29 14:55:00,2.14677,2.14679,2.14653,2.14653,1876918.0
2007-05-29 14:56:00,2.1464,2.1464,2.14485,2.14628,7044708.0
2007-05-29 14:57:00,2.14627,2.1463,2.14617,2.14617,13308604.0
2007-05-29 14:58:00,2.14608,2.14608,2.14595,2.14598,9409985.0
2007-05-29 14:59:00,2.14602,2.14607,2.14587,2.14588,3871881.0
2007-05-29 15:00:00,2.14582,2.14582,2.14513,2.14513,1582679.0
2007-05-29 15:01:00,2.14506,2.14506,2.14453,2.14457,1535767.0
2007-05-29 15:02:00,2.14451,2.14451,2.14383,2.14383,16699037.0
2007-05-29 15:03:00,2.14379,2.14379,2.14319,2.14319,1433329.0
2007-05-29 15:04:00,2.14312,2.14312,2.14269,2.14269,10283038.0
2007-05-29 15:05:00,2.14261,2.14261,2.1418,2.1418,4467353.0
2007-05-29 15:06:00,2.14168,2.14168,2.14123,2.14123,6820664.0
2007-05-29 15:07:00,2.14116,2.14116,2.1405,2.1405,3597561.0
2007-05-29 15:08:00,2.14033,2.14033,2.1396,2.1396,21009038.0
2007-05-29 15:09:00,2.13941,2.13946,2.13903,2.13903,6705608.0
2007-05-29 15:10:00,2.13901,2.13901,2.13819,2.13819,1550053.0
2007-05-29 15:11:00,2.13811,2.13811,2.13744,2.13744,2852367.0
2007-05-29 15:12:00,2.13729,2.13729,2.13681,2.1369,2302670.0
2007-05-29 15:13:00,2.1368,2.1368,2.136,2.136,21125921.0
2007-05-29 15:14:00,2.13597,2.13597,2.13541,2.13541,4094353.0
2007-05-29 15:15:00,2.1352,2.1352,2.13465,2.1348,3274767.0
2007-05-29 15:16:00,2.13462,2.13462,2.13429,2.13431,6635527.0
2007-05-29 15:17:00,2.1341,2.13422,2.13398,2.13398,6720249.0
2007-05-29 15:18:00,2.13395,2.13395,2.13325,2.13325,8123573.0
2007-05-29 15:19:00,2.13329,2.13329,2.13265,2.13265,15606111.0
2007-05-29 15:20:00,2.13268,2.13268,2.13227,2.1323,16088950.0
2007-05-29 15:21:00,2.13214,2.13226,2.13197,2.13197,12346690.0
2007-05-29 15:22:00,2.13193,2.13193,2.13157,2.13157,13442996.0
2007-05-29 15:23:00,2.1317,2.1317,2.13138,2.1315,22197770.0
2007-05-29 15:24:00,2.13147,2.13148,2.13108,2.13108,1900268.0
2007-05-29 15:25:00,2.13107,2.13129,2.13107,2.13129,3195566.0
2007-05-29 15:26:00,2.13135,2.1317,2.13135,2.1317,16094018.0
2007-05-29 15:27:00,2.13173,2.13177,2.13165,2.13172,3228283.0
2007-05-29 15:28:00,2.13157,2.13179,2.13146,2.13146,6064347.0
2007-05-29 15:29:00,2.13121,2.13121,2.1308,2.1308,11048149.0
2007-05-29 15:30:00,2.13066,2.13066,2.13003,2.13011,16788708.0
2007-05-29 15:31:00,2.13022,2.13026,2.13016,2.13016,3152955.0
2007-05-29 15:32:00,2.13,2.13,2.12941,2.12943,2701519.0
2007-05-29 15:33:00,2.12935,2.12935,2.12899,2.12899,3427418.0
2007-05-29 15:34:00,2.12902,2.12902,2.12877,2.12889,4113846.0
2007-05-29 15:35:00,2.12879,2.12879,2.12866,2.12874,11305369.0
2007-05-29 15:36:00,2.12884,2.12884,2.12831,2.1286,9586344.0
2007-05-29 15:37:00,2.12844,2.12844,2.12812,2.12817,1047541.0
2007-05-29 15:38:00,2.12824,2.12888,2.12824,2.12888,3522647.0
2007-05-29 15:39:00,2.12895,2.1291,2.12884,2.1291,2031003.0
2007-05-29 15:40:00,2.12912,2.12937,2.12912,2.12937,3110999.0
2007-05-29 15:41:00,2.1295,2.12953,2.12944,2.12953,2065682.0
2007-05-29 15:42:00,2.12974,2.13001,2.12974,2.12987,6847223.0
2007-05-29 15:43:00,2.12987,2.13012,2.12973,2.12973,3079399.0
2007-05-29 15:44:00,2.13018,2.13043,2.13018,2.13029,32788161.0
2007-05-29 15:45:00,2.13036,2.13045,2.13018,2.13045,2890665.0
2007-05-29 15:46:00,2.13034,2.13034,2.13001,2.13001,18960178.0
2007-05-29 15:47:00,2.12979,2.12993,2.12971,2.12971,1077349.0
2007-05-29 15:48:00,2.12969,2.1298,2.12957,2.12957,3853588.0
2007-05-29 15:49:00,2.12967,2.12967,2.12925,2.12929,13817621.0
2007-05-29 15:50:00,2.12919,2.12928,2.129,2.12902,916222.0
2007-05-29 15:51:00,2.12892,2.12892,2.12827,2.12827,32249521.0
2007-05-29 15:52:00,2.12813,2.12813,2.12749,2.12749,3792494.0
2007-05-29 15:53:00,2.12734,2.12734,2.12687,2.12687,13125036.0
2007-05-29 15:54:00,2.12672,2.12672,2.12626,2.12638,3215307.0
2007-05-29 15:55:00,2.12635,2.12644,2.12628,2.12636,2949544.0
2007-05-29 15:56:00,2.12644,2.12686,2.12644,2.12686,7410558.0
2007-05-29 15:57:00,2.12676,2.12676,2.1264,2.1264,21108536.0
2007-05-29 15:58:00,2.12622,2.12633,2.12622,2.12628,10908787.0
2007-05-29 15:59:00,2.1264,2.12687,2.1264,2.1268,1291926.0
2007-05-29 16:00:00,2.12674,2.12674,2.12645,2.12652,9532103.0
2007-05-29 16:01:00,2.12655,2.12655,2.12632,2.12632,340814.0
2007-05-29 16:02:00,2.12626,2.12628,2.12598,2.12598,4564349.0
2007-05-29 16:03:00,2.12599,2.12614,2.12588,2.12588,4633139.0
2007-05-29 16:04:00,2.12588,2.12594,2.12578,2.12583,8139601.0
2007-05-29 16:05:00,2.126,2.12607,2.12592,2.12607,6031723.0
2007-05-29 16:06:00,2.12604,2.12625,2.12591,2.12591,4945464.0
2007-05-29 16:07:00,2.12588,2.12596,2.12579,2.12592,1495385.0
2007-05-29 16:08:00,2.12594,2.12625,2.12594,2.12625,6056581.0
2007-05-29 16:09:00,2.12626,2.12645,2.12626,2.12644,4647698.0
2007-05-29 16:10:00,2.1265,2.12665,2.12649,2.12661,3991879.0
2007-05-29 16:11:00,2.12668,2.12694,2.12668,2.12694,993941.0
2007-05-29 16:12:00,2.12684,2.12719,2.12684,2.12719,13327548.0
2007-05-29 16:13:00,2.12719,2.12748,2.12719,2.12748,1819012.0
2007-05-29 16:14:00,2.12746,2.12772,2.12746,2.12772,454703.0
2007-05-29 16:15:00,2.12769,2.1278,2.12736,2.12774,20113555.0
2007-05-29 16:16:00,2.12759,2.12759,2.12718,2.12721,5881448.0
2007-05-29 16:17:00,2.12722,2.12741,2.12718,2.12718,6584969.0
2007-05-29 16:18:00,2.12712,2.12712,2.12697,2.12697,5323790.0
2007-05-29 16:19:00,2.12691,2.12696,2.12661,2.12667,4824127.0
2007-05-29 16:20:00,2.12665,2.12672,2.12649,2.12649,3101034.0
2007-05-29 16:21:00,2.12661,2.12702,2.12661,2.12702,3584993.0
2007-05-29 16:22:00,2.12708,2.12715,2.12694,2.12694,3091492.0
2007-05-29 16:23:00,2.12684,2.12691,2.12664,2.12664,8357787.0
2007-05-29 16:24:00,2.12651,2.12651,2.12544,2.12544,1643899.0
2007-05-29 16:25:00,2.12589,2.12589,2.12557,2.12557,1543704.0
2007-05-29 16:26:00,2.12545,2.12545,2.12475,2.12475,7220250.0
2007-05-29 16:27:00,2.12456,2.12456,2.12402,2.1242,5769488.0
2007-05-29 16:28:00,2.12426,2.12477,2.12426,2.12477,15122239.0
2007-05-29 16:29:00,2.1248,2.12515,2.1248,2.12509,26386730.0
2007-05-29 16:30:00,2.12502,2.12502,2.12488,2.12502,2334046.0
2007-05-29 16:31:00,2.125,2.12506,2.12499,2.12501,1481705.0
2007-05-29 16:32:00,2.12507,2.12527,2.12506,2.12526,6881816.0
2007-05-29 16:33:00,2.12526,2.12565,2.12505,2.12565,5636445.0
2007-05-29 16:34:00,2.12578,2.12608,2.12578,2.12596,4671063.0
2007-05-29 16:35:00,2.12584,2.12596,2.12563,2.12572,4300998.0
2007-05-29 16:36:00,2.12566,2.12567,2.12557,2.12562,3533621.0
2007-05-29 16:37:00,2.12558,2.12569,2.12548,2.12569,1064207.0
2007-05-29 16:38:00,2.12565,2.12567,2.12521,2.12521,3415845.0
2007-05-29 16:39:00,2.12506,2.12506,2.12485,2.12489,2492037.0
2007-05-29 16:40:00,2.12485,2.12505,2.12485,2.12498,5970122.0
2007-05-29 16:41:00,2.12514,2.12536,2.12514,2.12536,15457619.0
2007-05-29 16:42:00,2.12546,2.12564,2.12532,2.12564,17495413.0
2007-05-29 16:43:00,2.12563,2.12578,2.12536,2.12536,1669094.0
2007-05-29 16:44:00,2.12556,2.12574,2.12533,2.12533,10243285.0
2007-05-29 16:45:00,2.12528,2.12537,2.12476,2.12476,3318361.0
2007-05-29 16:46:00,2.12467,2.12492,2.12444,2.12477,24151408.0
2007-05-29 16:47:00,2.12478,2.12481,2.12458,2.12481,3088015.0
2007-05-29 16:48:00,2.12489,2.12501,2.12455,2.12491,12780064.0
2007-05-29 16:49:00,2.12485,2.12499,2.1248,2.1248,11937285.0
2007-05-29 16:50:00,2.1247,2.12477,2.12457,2.12457,50574032.0
2007-05-29 16:51:00,2.12458,2.12495,2.12458,2.12495,5882032.0
2007-05-29 16:52:00,2.12356,2.12525,2.12356,2.12503,3157542.0
2007-05-29 16:53:00,2.12513,2.12532,2.12497,2.12497,3308386.0
2007-05-29 16:54:00,2.12504,2.12504,2.12483,2.12496,2074988.0
2007-05-29 16:55:00,2.12491,2.12501,2.12479,2.12492,4414852.0
2007-05-29 16:56:00,2.12491,2.12491,2.12449,2.12449,4467988.0
2007-05-29 16:57:00,2.12449,2.12449,2.12392,2.12415,628682.0
2007-05-29 16:58:00,2.12416,2.12421,2.12404,2.12405,12302752.0
2007-05-29 16:59:00,2.12401,2.12401,2.12339,2.12341,19797139.0
2007-05-29 17:00:00,2.12346,2.1236,2.1233,2.1234,20277653.0
2007-05-29 17:01:00,2.12334,2.12344,2.12327,2.12344,15856744.0
2007-05-29 17:02:00,2.12349,2.12349,2.12301,2.12311,653776.0
2007-05-29 17:03:00,2.12313,2.12318,2.12283,2.12314,16825264.0
2007-05-29 17:04:00,2.12325,2.12348,2.12325,2.12348,2850596.0
2007-05-29 17:05:00,2.12358,2.12382,2.12358,2.12382,8666164.0
2007-05-29 17:06:00,2.1238,2.1238,2.12359,2.12359,5918521.0
2007-05-29 17:07:00,2.12337,2.12346,2.12322,2.12345,1077664.0
2007-05-29 17:08:00,2.12352,2.12355,2.12329,2.12329,491001.0
2007-05-29 17:09:00,2.12334,2.12352,2.12332,2.12339,24159079.0
2007-05-29 17:10:00,2.12326,2.12333,2.12326,2.12326,3620311.0
2007-05-29 17:11:00,2.12319,2.12332,2.12311,2.12327,4777322.0
2007-05-29 17:12:00,2.12328,2.12339,2.12325,2.12337,21611832.0
2007-05-29 17:13:00,2.12332,2.1234,2.12319,2.12333,1681244.0
2007-05-29 17:14:00,2.12331,2.12342,2.12331,2.12331,27071761.0
2007-05-29 17:15:00,2.12332,2.12332,2.12301,2.12302,2528182.0
2007-05-29 17:16:00,2.12294,2.12319,2.12294,2.12313,3237920.0
2007-05-29 17:17:00,2.12293,2.12293,2.12256,2.12268,2137100.0
2007-05-29 17:18:00,2.12263,2.12265,2.12245,2.12245,2976610.0
2007-05-29 17:19:00,2.1225,2.12276,2.12245,2.12276,1851825.0
2007-05-29 17:20:00,2.12293,2.12333,2.12293,2.12333,3762015.0
2007-05-29 17:21:00,2.12345,2.12356,2.12342,2.12349,14204679.0
2007-05-29 17:22:00,2.12348,2.12372,2.12348,2.12358,5034611.0
2007-05-29 17:23:00,2.12359,2.12389,2.12359,2.12389,13101325.0
2007-05-29 17:24:00,2.1238,2.12398,2.1238,2.12381,2177648.0
2007-05-29 17:25:00,2.12384,2.12384,2.12374,2.12374,6039372.0
2007-05-29 17:26:00,2.12383,2.12396,2.12383,2.12392,1742823.0
2007-05-29 17:27:00,2.12383,2.12383,2.12365,2.12367,9782260.0
2007-05-29 17:28:00,2.12359,2.1236,2.12336,2.1236,8086113.0
2007-05-29 17:29:00,2.12361,2.12367,2.12345,2.12367,11035499.0
2007-05-29 17:30:00,2.12355,2.12373,2.12354,2.12373,5240205.0
2007-05-29 17:31:00,2.12365,2.12371,2.12358,2.12365,6853227.0
2007-05-29 17:32:00,2.12365,2.12365,2.12343,2.12351,1501974.0
2007-05-29 17:33:00,2.12361,2.12377,2.1236,2.1236,2687536.0
2007-05-29 17:34:00,2.12363,2.12382,2.12357,2.12382,1377871.0
2007-05-29 17:35:00,2.12375,2.12376,2.12364,2.12376,6446001.0
2007-05-29 17:36:00,2.12384,2.12413,2.12384,2.12413,3745360.0
2007-05-29 17:37:00,2.12402,2.12402,2.12373,2.12395,12357603.0
2007-05-29 17:38:00,2.12403,2.12421,2.12401,2.12421,3558143.0
2007-05-29 17:39:00,2.12436,2.12476,2.12436,2.12476,2024013.0
2007-05-29 17:40:00,2.12484,2.1251,2.12482,2.12482,1700141.0
2007-05-29 17:41:00,2.12474,2.12474,2.12422,2.12422,1985716.0
2007-05-29 17:42:00,2.12412,2.12422,2.12394,2.12404,14579821.0
2007-05-29 17:43:00,2.12384,2.12397,2.12376,2.12384,1436512.0
2007-05-29 17:44:00,2.12361,2.12368,2.12348,2.12352,2639502.0
2007-05-29 17:45:00,2.12354,2.12376,2.12354,2.12356,716718.0
2007-05-29 17:46:00,2.1236,2.12368,2.1236,2.12368,25900438.0
2007-05-29 17:47:00,2.12364,2.12364,2.12328,2.12328,5184625.0
2007-05-29 17:48:00,2.12315,2.12315,2.12267,2.12267,3743836.0
2007-05-29 17:49:00,2.12271,2.12271,2.12244,2.12244,31251331.0
2007-05-29 17:50:00,2.12231,2.12237,2.12222,2.12225,6780931.0
2007-05-29 17:51:00,2.12183,2.12229,2.12183,2.12219,1460821.0
2007-05-29 17:52:00,2.12216,2.12216,2.12189,2.12191,5752181.0
2007-05-29 17:53:00,2.1217,2.12188,2.12152,2.12188,6895183.0
2007-05-29 17:54:00,2.12198,2.1222,2.12198,2.1222,2292695.0
2007-05-29 17:55:00,2.12228,2.12236,2.12225,2.12227,1301737.0
2007-05-29 17:56:00,2.12232,2.12232,2.12196,2.1222,2263433.0
2007-05-29 17:57:00,2.12225,2.12234,2.1222,2.12225,1642974.0
2007-05-29 17:58:00,2.1223,2.1224,2.1223,2.1224,1545798.0
2007-05-29 17:59:00,2.12235,2.12282,2.12235,2.12282,6039977.0
2007-05-29 18:00:00,2.12267,2.12291,2.12267,2.12291,2019784.0
2007-05-29 18:01:00,2.1228,2.12319,2.1228,2.12309,8328655.0
2007-05-29 18:02:00,2.12318,2.12328,2.12318,2.12328,3556921.0
2007-05-29 18:03:00,2.12336,2.12345,2.12332,2.12337,8643064.0
2007-05-29 18:04:00,2.1234,2.12347,2.12326,2.12347,4800819.0
2007-05-29 18:05:00,2.1235,2.12381,2.1235,2.12381,7520119.0
2007-05-29 18:06:00,2.12374,2.12374,2.12334,2.12334,4057556.0
2007-05-29 18:07:00,2.12339,2.12364,2.12339,2.12364,5650361.0
2007-05-29 18:08:00,2.1238,2.12401,2.1238,2.12401,3481579.0
2007-05-29 18:09:00,2.12403,2.12412,2.12385,2.12412,6468693.0
2007-05-29 18:10:00,2.12417,2.12429,2.12417,2.12429,9194529.0
2007-05-29 18:11:00,2.12426,2.12433,2.12405,2.12433,7126117.0
2007-05-29 18:12:00,2.12441,2.12463,2.12437,2.12463,2248605.0
2007-05-29 18:13:00,2.12456,2.12456,2.12403,2.12428,2296431.0
2007-05-29 18:14:00,2.1243,2.12442,2.1243,2.12442,2456410.0
2007-05-29 18:15:00,2.12438,2.12445,2.12425,2.12425,7266723.0
2007-05-29 18:16:00,2.12409,2.12409,2.12378,2.12401,1326724.0
2007-05-29 18:17:00,2.12411,2.12445,2.12411,2.12445,18914438.0
2007-05-29 18:18:00,2.12436,2.12454,2.12432,2.12454,37258916.0
2007-05-29 18:19:00,2.1244,2.12449,2.12425,2.12425,40523616.0
2007-05-29 18:20:00,2.12435,2.1244,2.12433,2.12435,4505181.0
2007-05-29 18:21:00,2.12437,2.12439,2.12418,2.12439,4691707.0
2007-05-29 18:22:00,2.12444,2.1245,2.12436,2.12436,887129.0
2007-05-29 18:23:00,2.12435,2.12442,2.12426,2.12431,2470818.0
2007-05-29 18:24:00,2.12428,2.12428,2.12414,2.12414,1946360.0
2007-05-29 18:25:00,2.12408,2.12408,2.12389,2.12407,7418604.0
2007-05-29 18:26:00,2.12414,2.12414,2.12262,2.12384,17230630.0
2007-05-29 18:27:00,2.12378,2.12406,2.12375,2.12406,19603744.0
2007-05-29 18:28:00,2.124,2.124,2.12386,2.12387,2033561.0
2007-05-29 18:29:00,2.12375,2.12375,2.12359,2.12359,3936757.0
2007-05-29 18:30:00,2.12365,2.12377,2.12349,2.12349,2235060.0
2007-05-29 18:31:00,2.1233,2.12347,2.12309,2.12347,3319111.0
2007-05-29 18:32:00,2.12365,2.12385,2.12365,2.12384,4066114.0
2007-05-29 18:33:00,2.1237,2.12372,2.12351,2.1236,1780501.0
2007-05-29 18:34:00,2.1237,2.12378,2.12366,2.12378,10402188.0
2007-05-29 18:35:00,2.12375,2.12375,2.12367,2.12367,15436009.0
2007-05-29 18:36:00,2.1237,2.12372,2.12366,2.12372,5439644.0
2007-05-29 18:37:00,2.12376,2.12392,2.12373,2.12392,1439227.0
2007-05-29 18:38:00,2.12383,2.12383,2.12359,2.12363,1975090.0
2007-05-29 18:39:00,2.12371,2.12394,2.12371,2.12394,2583262.0
2007-05-29 18:40:00,2.12395,2.12399,2.12381,2.12395,5121987.0
2007-05-29 18:41:00,2.12401,2.12401,2.12384,2.12389,7472067.0
2007-05-29 18:42:00,2.12387,2.12391,2.12376,2.12381,4009863.0
2007-05-29 18:43:00,2.12368,2.12368,2.12324,2.12324,4285268.0
2007-05-29 18:44:00,2.12306,2.1231,2.1229,2.1229,6668853.0
2007-05-29 18:45:00,2.12309,2.1233,2.12291,2.12326,12422173.0
2007-05-29 18:46:00,2.12318,2.12348,2.12318,2.12347,7407893.0
2007-05-29 18:47:00,2.12349,2.12354,2.12315,2.12341,1983880.0
2007-05-29 18:48:00,2.12341,2.12358,2.12324,2.12344,2549949.0
2007-05-29 18:49:00,2.12349,2.12414,2.12349,2.12383,8723317.0
2007-05-29 18:50:00,2.12418,2.12418,2.1239,2.12396,4205578.0
2007-05-29 18:51:00,2.12384,2.12384,2.12366,2.12377,6417521.0
2007-05-29 18:52:00,2.12383,2.12415,2.12383,2.12393,2963471.0
2007-05-29 18:53:00,2.12409,2.12414,2.12399,2.1241,9400925.0
2007-05-29 18:54:00,2.12426,2.1245,2.12426,2.1245,20113898.0
2007-05-29 18:55:00,2.12447,2.12461,2.12447,2.12455,4079664.0
2007-05-29 18:56:00,2.12449,2.12449,2.12437,2.12437,2460728.0
2007-05-29 18:57:00,2.1244,2.12449,2.12417,2.12431,13257454.0
2007-05-29 18:58:00,2.12452,2.12462,2.1244,2.1244,3617048.0
2007-05-29 18:59:00,2.12439,2.12444,2.12432,2.12444,6572504.0
2007-05-29 19:00:00,2.12452,2.12461,2.12449,2.1246,1364511.0
2007-05-29 19:01:00,2.12456,2.12482,2.12456,2.12482,22182713.0
2007-05-29 19:02:00,2.12481,2.12483,2.12464,2.12483,2560365.0
2007-05-29 19:03:00,2.12476,2.1249,2.12453,2.12453,2066522.0
2007-05-29 19:04:00,2.12429,2.12452,2.12429,2.12452,5957204.0
2007-05-29 19:05:00,2.12463,2.12471,2.12463,2.12465,3274434.0
2007-05-29 19:06:00,2.12468,2.12489,2.12468,2.12475,9298389.0
2007-05-29 19:07:00,2.12475,2.1249,2.12465,2.1249,15009900.0
2007-05-29 19:08:00,2.12491,2.12491,2.12472,2.12481,12140717.0
2007-05-29 19:09:00,2.12475,2.12475,2.12452,2.12456,8280220.0
2007-05-29 19:10:00,2.12472,2.12485,2.12444,2.12453,7676394.0
2007-05-29 19:11:00,2.12476,2.12481,2.12472,2.12472,17924162.0
2007-05-29 19:12:00,2.12472,2.12479,2.12472,2.12474,7626268.0
2007-05-29 19:13:00,2.12467,2.12494,2.12467,2.12494,1251410.0
2007-05-29 19:14:00,2.12503,2.12514,2.12492,2.12501,7934729.0
2007-05-29 19:15:00,2.12488,2.12488,2.12452,2.12452,14561993.0
2007-05-29 19:16:00,2.12469,2.12513,2.12469,2.12513,19312773.0
2007-05-29 19:17:00,2.12524,2.12528,2.12505,2.12505,11377087.0
2007-05-29 19:18:00,2.12501,2.12508,2.12495,2.12507,1818323.0
2007-05-29 19:19:00,2.12509,2.12509,2.12491,2.12491,10448469.0
2007-05-29 19:20:00,2.12467,2.12478,2.12444,2.12478,2395766.0
2007-05-29 19:21:00,2.12484,2.12554,2.12484,2.12554,2211165.0
2007-05-29 19:22:00,2.12552,2.12552,2.12525,2.12525,5033412.0
2007-05-29 19:23:00,2.12549,2.12551,2.12547,2.12547,2857127.0
2007-05-29 19:24:00,2.12544,2.12544,2.1252,2.12524,1719471.0
2007-05-29 19:25:00,2.12549,2.12568,2.12549,2.12557,8784624.0
2007-05-29 19:26:00,2.12553,2.12553,2.12528,2.12528,10266877.0
2007-05-29 19:27:00,2.12511,2.12511,2.12454,2.12454,21974356.0
2007-05-29 19:28:00,2.12476,2.12487,2.12453,2.12487,5234459.0
2007-05-29 19:29:00,2.12513,2.12534,2.12513,2.12531,27112622.0
2007-05-29 19:30:00,2.1253,2.12538,2.12515,2.12527,18678735.0
2007-05-29 19:31:00,2.12552,2.12563,2.12541,2.12548,9078039.0
2007-05-29 19:32:00,2.12555,2.1256,2.12547,2.12547,5012636.0
2007-05-29 19:33:00,2.12557,2.12569,2.12557,2.12568,11901646.0
2007-05-29 19:34:00,2.12542,2.12544,2.1253,2.12538,11492033.0
2007-05-29 19:35:00,2.12523,2.12523,2.12504,2.12504,2119472.0
2007-05-29 19:36:00,2.1251,2.1252,2.1251,2.12517,3267537.0
2007-05-29 19:37:00,2.12522,2.12522,2.1251,2.1251,4574528.0
2007-05-29 19:38:00,2.12528,2.12543,2.12523,2.12543,6699987.0
2007-05-29 19:39:00,2.12542,2.12555,2.12542,2.12544,4134294.0
2007-05-29 19:40:00,2.12543,2.12547,2.1252,2.12534,6359861.0
2007-05-29 19:41:00,2.12549,2.12573,2.12549,2.12573,7109015.0
2007-05-29 19:42:00,2.12574,2.12574,2.12559,2.12572,8990118.0
2007-05-29 19:43:00,2.1256,2.1256,2.12523,2.12523,7199546.0
2007-05-29 19:44:00,2.1253,2.12532,2.12478,2.1251,27748683.0
2007-05-29 19:45:00,2.12515,2.12541,2.12499,2.12541,21844044.0
2007-05-29 19:46:00,2.12541,2.12548,2.12526,2.12542,3699322.0
2007-05-29 19:47:00,2.12529,2.12529,2.12479,2.12479,15740040.0
2007-05-29 19:48:00,2.12485,2.12489,2.12469,2.12469,11791281.0
2007-05-29 19:49:00,2.12462,2.12468,2.12427,2.12427,3887266.0
2007-05-29 19:50:00,2.12413,2.12442,2.12408,2.12442,6872941.0
2007-05-29 19:51:00,2.12445,2.12478,2.12431,2.12478,8599729.0
2007-05-29 19:52:00,2.12481,2.12492,2.12478,2.12478,8740282.0
2007-05-29 19:53:00,2.12473,2.12496,2.12473,2.12496,1102029.0
2007-05-29 19:54:00,2.12506,2.12538,2.12506,2.12538,7037865.0
2007-05-29 19:55:00,2.12543,2.12549,2.12524,2.12524,12470780.0
2007-05-29 19:56:00,2.12521,2.12521,2.12505,2.12514,1784222.0
2007-05-29 19:57:00,2.12515,2.12523,2.12492,2.12492,1517879.0
2007-05-29 19:58:00,2.12474,2.12474,2.12428,2.12428,7347126.0
2007-05-29 19:59:00,2.12428,2.12484,2.12428,2.12484,2336170.0
2007-05-29 20:00:00,2.12486,2.12486,2.1247,2.12483,10851801.0
2007-05-29 20:01:00,2.12477,2.12487,2.12466,2.12469,4947242.0
2007-05-29 20:02:00,2.12428,2.12471,2.12428,2.12471,4658434.0
2007-05-29 20:03:00,2.12474,2.12474,2.12454,2.12459,10074117.0
2007-05-29 20:04:00,2.12446,2.12476,2.12437,2.12476,6894218.0
2007-05-29 20:05:00,2.12492,2.12503,2.12482,2.12482,2156845.0
2007-05-29 20:06:00,2.12472,2.12475,2.12472,2.12472,2024850.0
2007-05-29 20:07:00,2.12474,2.12474,2.12441,2.12441,14569591.0
2007-05-29 20:08:00,2.1242,2.1245,2.1242,2.12444,15763759.0
2007-05-29 20:09:00,2.1245,2.12479,2.1245,2.12468,5643045.0
2007-05-29 20:10:00,2.12478,2.12483,2.12471,2.12476,3654345.0
2007-05-29 20:11:00,2.12471,2.12473,2.12445,2.12445,4923439.0
2007-05-29 20:12:00,2.12433,2.12448,2.1242,2.12448,4014410.0
2007-05-29 20:13:00,2.12459,2.12461,2.12444,2.12456,12937748.0
2007-05-29 20:14:00,2.12455,2.12472,2.1245,2.1245,4228167.0
2007-05-29 20:15:00,2.12437,2.12444,2.12428,2.12444,2712121.0
2007-05-29 20:16:00,2.12467,2.12472,2.12461,2.12472,2031997.0
2007-05-29 20:17:00,2.12474,2.12479,2.12462,2.12462,3951931.0
2007-05-29 20:18:00,2.12455,2.12455,2.1241,2.1241,2905928.0
2007-05-29 20:19:00,2.12405,2.12405,2.12382,2.12391,14260737.0
2007-05-29 20:20:00,2.12398,2.12409,2.12395,2.12395,2380422.0
2007-05-29 20:21:00,2.12377,2.12438,2.12377,2.12438,1819640.0
2007-05-29 20:22:00,2.12447,2.12447,2.12429,2.12446,3978648.0
2007-05-29 20:23:00,2.12427,2.12455,2.12427,2.12427,2885536.0
2007-05-29 20:24:00,2.12411,2.12432,2.12409,2.12412,4574686.0
2007-05-29 20:25:00,2.12441,2.1246,2.12433,2.1246,10318269.0
2007-05-29 20:26:00,2.12457,2.12457,2.12434,2.12438,5944427.0
2007-05-29 20:27:00,2.12441,2.12441,2.12427,2.12441,15593473.0
2007-05-29 20:28:00,2.12446,2.12459,2.12426,2.12426,4336267.0
2007-05-29 20:29:00,2.12408,2.1242,2.12379,2.1242,2851879.0
2007-05-29 20:30:00,2.12435,2.12449,2.12435,2.12448,3130914.0
2007-05-29 20:31:00,2.12429,2.12429,2.12375,2.12375,8438662.0
2007-05-29 20:32:00,2.12369,2.12387,2.12369,2.12387,3461683.0
2007-05-29 20:33:00,2.12393,2.12405,2.12393,2.12405,12134196.0
2007-05-29 20:34:00,2.12403,2.12414,2.12393,2.12399,2705491.0
2007-05-29 20:35:00,2.12398,2.12405,2.12387,2.12389,6807264.0
2007-05-29 20:36:00,2.12382,2.12384,2.12369,2.12379,1743618.0
2007-05-29 20:37:00,2.12382,2.12382,2.12378,2.12382,11119115.0
2007-05-29 20:38:00,2.12393,2.12414,2.12393,2.1241,2196953.0
2007-05-29 20:39:00,2.12386,2.12386,2.12374,2.1238,8816763.0
2007-05-29 20:40:00,2.12402,2.12413,2.12402,2.12412,9346847.0
2007-05-29 20:41:00,2.12408,2.12414,2.12391,2.12414,3456475.0
2007-05-29 20:42:00,2.12411,2.12416,2.12391,2.12391,1474006.0
2007-05-29 20:43:00,2.12422,2.12433,2.12414,2.12414,10335750.0
2007-05-29 20:44:00,2.12414,2.12414,2.12377,2.12399,6466455.0
2007-05-29 20:45:00,2.12401,2.12422,2.12401,2.12418,10645120.0
2007-05-29 20:46:00,2.12413,2.12422,2.12411,2.12419,3467565.0
2007-05-29 20:47:00,2.12424,2.12425,2.12414,2.12414,19512937.0
2007-05-29 20:48:00,2.12406,2.12406,2.12366,2.12393,1793069.0
2007-05-29 20:49:00,2.12414,2.12431,2.12414,2.12431,6028946.0
2007-05-29 20:50:00,2.12441,2.12479,2.12441,2.12479,2427977.0
2007-05-29 20:51:00,2.12483,2.12506,2.12483,2.12492,6451195.0
2007-05-29 20:52:00,2.12507,2.1251,2.12503,2.12508,5141091.0
2007-05-29 20:53:00,2.125,2.125,2.1245,2.1245,7640652.0
2007-05-29 20:54:00,2.12491,2.12493,2.12491,2.12493,331359.0
2007-05-29 20:55:00,2.12487,2.12492,2.1248,2.1248,2407130.0
2007-05-29 20:56:00,2.1248,2.1249,2.12464,2.1249,12129778.0
2007-05-29 20:57:00,2.12486,2.1249,2.12481,2.12481,12196926.0
2007-05-29 20:58:00,2.1248,2.1249,2.1247,2.1249,17368921.0
2007-05-29 20:59:00,2.12496,2.12498,2.12445,2.1248,3051316.0
2007-05-29 21:00:00,2.12471,2.12488,2.12471,2.12488,1984047.0
2007-05-29 21:01:00,2.12496,2.12513,2.12496,2.1251,18597794.0
2007-05-29 21:02:00,2.12514,2.12514,2.12491,2.12491,8403306.0
2007-05-29 21:03:00,2.12494,2.12502,2.12492,2.12492,4147499.0
2007-05-29 21:04:00,2.12469,2.12469,2.12441,2.12448,3256233.0
2007-05-29 21:05:00,2.12433,2.12437,2.12399,2.12399,12905410.0
2007-05-29 21:06:00,2.12401,2.12442,2.12401,2.12414,6539550.0
2007-05-29 21:07:00,2.12403,2.12403,2.12349,2.12349,25072946.0
2007-05-29 21:08:00,2.12375,2.12418,2.12375,2.12402,2728844.0
2007-05-29 21:09:00,2.12392,2.12416,2.12392,2.12412,12986418.0
2007-05-29 21:10:00,2.12384,2.12399,2.12372,2.12377,3592746.0
2007-05-29 21:11:00,2.12368,2.12415,2.12368,2.12415,13092307.0
2007-05-29 21:12:00,2.12425,2.12433,2.12414,2.12427,6343536.0
2007-05-29 21:13:00,2.12431,2.12439,2.12427,2.12435,15169428.0
2007-05-29 21:14:00,2.12422,2.12423,2.12399,2.12415,15884831.0
2007-05-29 21:15:00,2.1241,2.1241,2.12371,2.12384,6816606.0
2007-05-29 21:16:00,2.12394,2.12413,2.12387,2.12407,3174223.0
2007-05-29 21:17:00,2.12412,2.12418,2.12376,2.12376,3346288.0
2007-05-29 21:18:00,2.12395,2.12437,2.12395,2.12437,604284.0
2007-05-29 21:19:00,2.12421,2.12421,2.124,2.124,2742926.0
2007-05-29 21:20:00,2.12402,2.12425,2.12402,2.12423,9334101.0
2007-05-29 21:21:00,2.12451,2.12485,2.12451,2.12485,3670805.0
2007-05-29 21:22:00,2.12489,2.12514,2.12489,2.12514,1921812.0
2007-05-29 21:23:00,2.12512,2.12537,2.12512,2.12523,4559796.0
2007-05-29 21:24:00,2.12547,2.12549,2.1254,2.12543,8112188.0
2007-05-29 21:25:00,2.12538,2.12556,2.1253,2.12556,5756665.0
2007-05-29 21:26:00,2.12558,2.1256,2.1255,2.12558,5153840.0
2007-05-29 21:27:00,2.12555,2.12582,2.12555,2.12562,15851990.0
2007-05-29 21:28:00,2.12559,2.12559,2.12526,2.12531,2407308.0
2007-05-29 21:29:00,2.12536,2.12568,2.12536,2.12568,13783935.0
2007-05-29 21:30:00,2.12565,2.12567,2.12536,2.12559,13070261.0
2007-05-29 21:31:00,2.1255,2.1255,2.12535,2.12537,11471514.0
2007-05-29 21:32:00,2.1253,2.12544,2.1253,2.12543,9737001.0
2007-05-29 21:33:00,2.12541,2.12549,2.12541,2.12549,5236259.0
2007-05-29 21:34:00,2.12536,2.12561,2.12531,2.12531,7173547.0
2007-05-29 21:35:00,2.12521,2.12526,2.12484,2.12484,8636755.0
2007-05-29 21:36:00,2.12495,2.12547,2.12495,2.12547,9234736.0
2007-05-29 21:37:00,2.12564,2.12577,2.12564,2.12577,468710.0
2007-05-29 21:38:00,2.12581,2.12581,2.12581,2.12581,1015366.0
2007-05-29 21:39:00,2.12575,2.12576,2.1256,2.12563,9121406.0
2007-05-29 21:40:00,2.12568,2.12577,2.12568,2.12572,14525555.0
2007-05-29 21:41:00,2.12558,2.12558,2.12531,2.12531,10407970.0
2007-05-29 21:42:00,2.12538,2.1254,2.12526,2.1254,2889899.0
2007-05-29 21:43:00,2.12537,2.1254,2.12495,2.12527,12411180.0
2007-05-29 21:44:00,2.12516,2.12516,2.12488,2.12495,6708825.0
2007-05-29 21:45:00,2.12507,2.12516,2.12507,2.12509,497062.0
2007-05-29 21:46:00,2.12495,2.12495,2.12469,2.12487,432809.0
2007-05-29 21:47:00,2.12483,2.12516,2.12483,2.12511,22163363.0
2007-05-29 21:48:00,2.12524,2.12527,2.12518,2.12518,17426020.0
2007-05-29 21:49:00,2.1251,2.12511,2.12487,2.12511,5388162.0
2007-05-29 21:50:00,2.12511,2.12522,2.12503,2.12522,3809662.0
2007-05-29 21:51:00,2.12518,2.12544,2.12518,2.12544,3987865.0
2007-05-29 21:52:00,2.12545,2.12548,2.12529,2.12548,4043798.0
2007-05-29 21:53:00,2.12529,2.12533,2.12478,2.12533,23490664.0
2007-05-29 21:54:00,2.12555,2.12579,2.12547,2.12556,2002740.0
2007-05-29 21:55:00,2.12552,2.12552,2.12543,2.12548,12656536.0
2007-05-29 21:56:00,2.12538,2.12552,2.12538,2.12538,3057161.0
2007-05-29 21:57:00,2.12555,2.12555,2.12538,2.12538,27057761.0
2007-05-29 21:58:00,2.12523,2.12526,2.12506,2.12506,7514328.0
2007-05-29 21:59:00,2.12501,2.12554,2.12501,2.12553,9977552.0
2007-05-29 22:00:00,2.12553,2.12553,2.12541,2.12541,4061576.0
2007-05-29 22:01:00,2.1254,2.1254,2.12524,2.12528,3929757.0
2007-05-29 22:02:00,2.12538,2.12563,2.12538,2.12563,9059176.0
2007-05-29 22:03:00,2.12549,2.12587,2.12549,2.12587,13534610.0
2007-05-29 22:04:00,2.12574,2.12596,2.12574,2.12585,3986719.0
2007-05-29 22:05:00,2.12598,2.12604,2.12587,2.1259,4363220.0
2007-05-29 22:06:00,2.12588,2.12588,2.12577,2.12579,4867768.0
2007-05-29 22:07:00,2.12574,2.12578,2.1256,2.1256,36542977.0
2007-05-29 22:08:00,2.12574,2.12587,2.12564,2.12587,1655711.0
2007-05-29 22:09:00,2.12588,2.12619,2.12588,2.12619,4533965.0
2007-05-29 22:10:00,2.1261,2.12624,2.1261,2.12616,3201998.0
2007-05-29 22:11:00,2.12619,2.12619,2.12601,2.12617,9992452.0
2007-05-29 22:12:00,2.12622,2.12648,2.12622,2.12636,10575504.0
2007-05-29 22:13:00,2.12621,2.12621,2.12598,2.12614,9638257.0
2007-05-29 22:14:00,2.12615,2.12617,2.12594,2.12594,1968003.0
2007-05-29 22:15:00,2.12598,2.1266,2.12598,2.12637,1745100.0
2007-05-29 22:16:00,2.12606,2.12645,2.12606,2.12645,11250220.0
2007-05-29 22:17:00,2.12646,2.12646,2.12607,2.12607,3560888.0
2007-05-29 22:18:00,2.12621,2.12658,2.12621,2.12658,2672447.0
2007-05-29 22:19:00,2.12645,2.12647,2.12629,2.12647,2854823.0
2007-05-29 22:20:00,2.12643,2.12643,2.12617,2.12638,6024351.0
2007-05-29 22:21:00,2.12629,2.12629,2.12599,2.12622,9276671.0
2007-05-29 22:22:00,2.1264,2.12661,2.1264,2.1265,3603735.0
2007-05-29 22:23:00,2.12636,2.12636,2.12599,2.12599,3511548.0
2007-05-29 22:24:00,2.12582,2.12604,2.1258,2.12602,4248215.0
2007-05-29 22:25:00,2.12595,2.12595,2.12553,2.12553,748668.0
2007-05-29 22:26:00,2.12557,2.12604,2.12557,2.12604,3231914.0
2007-05-29 22:27:00,2.12607,2.12607,2.12584,2.12584,5623905.0
2007-05-29 22:28:00,2.12574,2.12606,2.12566,2.12606,10499478.0
2007-05-29 22:29:00,2.12603,2.12603,2.12561,2.12565,9710320.0
2007-05-29 22:30:00,2.12565,2.12565,2.12545,2.12553,13488060.0
2007-05-29 22:31:00,2.12556,2.12567,2.12549,2.12567,5218437.0
2007-05-29 22:32:00,2.12573,2.1259,2.12573,2.12575,3685889.0
2007-05-29 22:33:00,2.12567,2.12592,2.12546,2.12592,4534026.0
2007-05-29 22:34:00,2.12607,2.12622,2.12599,2.12611,3522095.0
2007-05-29 22:35:00,2.12615,2.12615,2.12597,2.12598,4813726.0
2007-05-29 22:36:00,2.12587,2.12587,2.12558,2.12558,9194919.0
2007-05-29 22:37:00,2.12542,2.1258,2.12542,2.1258,5944510.0
2007-05-29 22:38:00,2.12577,2.12587,2.12574,2.12576,12433970.0
2007-05-29 22:39:00,2.12568,2.12586,2.12568,2.12586,3912907.0
2007-05-29 22:40:00,2.12584,2.12597,2.12571,2.12597,6873817.0
2007-05-29 22:41:00,2.12596,2.12616,2.12592,2.12616,1989423.0
2007-05-29 22:42:00,2.12625,2.12635,2.12617,2.12622,4565050.0
2007-05-29 22:43:00,2.12636,2.12636,2.12623,2.12632,18602876.0
2007-05-29 22:44:00,2.12641,2.12662,2.12641,2.12662,26396288.0
2007-05-29 22:45:00,2.12657,2.12668,2.12657,2.12667,6713414.0
2007-05-29 22:46:00,2.12653,2.12653,2.12631,2.12634,7635257.0
2007-05-29 22:47:00,2.1265,2.12665,2.1265,2.12665,2420248.0
2007-05-29 22:48:00,2.12666,2.12666,2.12595,2.12627,19824592.0
2007-05-29 22:49:00,2.1263,2.12643,2.1263,2.12643,17522278.0
2007-05-29 22:50:00,2.12652,2.12652,2.12643,2.12646,9060254.0
2007-05-29 22:51:00,2.12645,2.12656,2.12635,2.12636,19191040.0
2007-05-29 22:52:00,2.12634,2.12646,2.12629,2.12645,11741203.0
2007-05-29 22:53:00,2.12643,2.12651,2.12631,2.12631,2592172.0
2007-05-29 22:54:00,2.12645,2.12665,2.12645,2.12663,23005282.0
2007-05-29 22:55:00,2.12647,2.1266,2.12634,2.1266,1055432.0
2007-05-29 22:56:00,2.12664,2.12671,2.12645,2.12645,9327874.0
2007-05-29 22:57:00,2.12636,2.12654,2.12636,2.12654,8606481.0
2007-05-29 22:58:00,2.12661,2.12673,2.12651,2.12658,10267991.0
2007-05-29 22:59:00,2.12653,2.12658,2.12637,2.12652,1767437.0
2007-05-29 23:00:00,2.12662,2.12687,2.12636,2.12636,5946856.0
2007-05-29 23:01:00,2.12679,2.12695,2.12675,2.12693,2542788.0
2007-05-29 23:02:00,2.12682,2.12682,2.12661,2.12672,17827523.0
2007-05-29 23:03:00,2.12672,2.12672,2.12636,2.12637,10335894.0
2007-05-29 23:04:00,2.12643,2.12653,2.12638,2.12638,37296283.0
2007-05-29 23:05:00,2.12625,2.12653,2.12591,2.12653,14948412.0
2007-05-29 23:06:00,2.1264,2.12641,2.12631,2.12635,14168797.0
2007-05-29 23:07:00,2.12636,2.12653,2.12636,2.12651,14503142.0
2007-05-29 23:08:00,2.12652,2.12658,2.12641,2.12655,4089382.0
2007-05-29 23:09:00,2.12653,2.1266,2.12647,2.1266,5198730.0
2007-05-29 23:10:00,2.12661,2.12684,2.1266,2.12684,13258585.0
2007-05-29 23:11:00,2.1269,2.12713,2.1269,2.12712,2487883.0
2007-05-29 23:12:00,2.12713,2.12713,2.12681,2.12681,5417329.0
2007-05-29 23:13:00,2.12679,2.12679,2.12654,2.12657,5421797.0
2007-05-29 23:14:00,2.1265,2.1265,2.12624,2.12643,1464343.0
2007-05-29 23:15:00,2.12652,2.12687,2.12642,2.12687,10971085.0
2007-05-29 23:16:00,2.1269,2.1272,2.1269,2.12703,6162441.0
2007-05-29 23:17:00,2.12682,2.12682,2.1267,2.12672,1971525.0
2007-05-29 23:18:00,2.12656,2.12663,2.1265,2.1265,367742.0
2007-05-29 23:19:00,2.12643,2.12655,2.12643,2.12654,5362208.0
2007-05-29 23:20:00,2.12645,2.12688,2.12645,2.12688,4169869.0
2007-05-29 23:21:00,2.12703,2.12729,2.12703,2.12717,4016318.0
2007-05-29 23:22:00,2.1271,2.12718,2.1269,2.1269,7441752.0
2007-05-29 23:23:00,2.12695,2.12714,2.12685,2.12714,11685989.0
2007-05-29 23:24:00,2.12704,2.1271,2.12683,2.1271,2865478.0
2007-05-29 23:25:00,2.12693,2.12693,2.12648,2.12675,7062464.0
2007-05-29 23:26:00,2.12684,2.12715,2.12682,2.12715,5878185.0
2007-05-29 23:27:00,2.12714,2.12714,2.12684,2.12684,2942540.0
2007-05-29 23:28:00,2.12689,2.12694,2.12678,2.12686,6904141.0
2007-05-29 23:29:00,2.12691,2.1272,2.12691,2.127,1973776.0
2007-05-29 23:30:00,2.12715,2.12721,2.12707,2.12708,11806815.0
2007-05-29 23:31:00,2.12698,2.12699,2.12672,2.12672,6069452.0
2007-05-29 23:32:00,2.12657,2.12705,2.12657,2.12705,4284429.0
2007-05-29 23:33:00,2.12714,2.12736,2.1271,2.12714,6303148.0
2007-05-29 23:34:00,2.12725,2.12736,2.12718,2.12736,4257809.0
2007-05-29 23:35:00,2.12734,2.12734,2.12712,2.12718,12266628.0
2007-05-29 23:36:00,2.1272,2.12731,2.1272,2.12723,11385644.0
2007-05-29 23:37:00,2.12736,2.12736,2.12712,2.12726,3776095.0
2007-05-29 23:38:00,2.12728,2.12739,2.12728,2.12734,19469265.0
2007-05-29 23:39:00,2.12749,2.12761,2.12745,2.12745,41461515.0
2007-05-29 23:40:00,2.12755,2.12757,2.12744,2.12744,5416125.0
2007-05-29 23:41:00,2.1272,2.12723,2.12701,2.12709,5129275.0
2007-05-29 23:42:00,2.12713,2.12714,2.12702,2.12702,8190053.0
2007-05-29 23:43:00,2.12719,2.12719,2.12706,2.12708,823917.0
2007-05-29 23:44:00,2.12677,2.12687,2.12658,2.12668,17661952.0
2007-05-29 23:45:00,2.1268,2.12693,2.12676,2.12676,1793484.0
2007-05-29 23:46:00,2.12667,2.12667,2.12649,2.12651,7807383.0
2007-05-29 23:47:00,2.12635,2.12671,2.12635,2.12671,1548249.0
2007-05-29 23:48:00,2.12676,2.12705,2.12676,2.12705,6560641.0
2007-05-29 23:49:00,2.12706,2.12717,2.1268,2.1268,10168836.0
2007-05-29 23:50:00,2.12669,2.12669,2.12645,2.1265,9333825.0
2007-05-29 23:51:00,2.12643,2.12643,2.12612,2.12612,4453965.0
2007-05-29 23:52:00,2.12607,2.12634,2.12576,2.12634,5051152.0
2007-05-29 23:54:00,2.12654,2.1267,2.12653,2.12653,5135426.0
2007-05-29 23:55:00,2.12625,2.12627,2.12604,2.12627,18684238.0
2007-05-29 23:56:00,2.12617,2.1262,2.12609,2.12609,8011922.0
2007-05-29 23:57:00,2.12617,2.1263,2.12617,2.12623,24530358.0
2007-05-29 23:58:00,2.12622,2.12639,2.12604,2.12604,3998154.0
2007-05-29 23:59:00,2.12614,2.12622,2.12612,2.1262,8795298.0
2007-05-30 00:00:00,2.1263,2.12649,2.1263,2.12649,6596302.0
2007-05-30 00:01:00,2.12658,2.12677,2.12657,2.12658,7583554.0
2007-05-30 00:02:00,2.12624,2.12652,2.12612,2.12648,21092865.0
2007-05-30 00:03:00,2.12659,2.12664,2.12647,2.12661,8249107.0
2007-05-30 00:04:00,2.1266,2.1266,2.12619,2.12619,4502584.0
2007-05-30 00:05:00,2.1264,2.12665,2.1264,2.12661,5468106.0
2007-05-30 00:06:00,2.12683,2.12683,2.12672,2.12678,3936385.0
2007-05-30 00:07:00,2.12672,2.12696,2.12672,2.12689,7634531.0
2007-05-30 00:08:00,2.12685,2.12685,2.12675,2.12678,3560717.0
2007-05-30 00:09:00,2.12682,2.12682,2.12603,2.12628,13550081.0
2007-05-30 00:10:00,2.12632,2.12679,2.12632,2.12671,7789432.0
2007-05-30 00:11:00,2.12656,2.12656,2.12617,2.12641,2538090.0
2007-05-30 00:12:00,2.1265,2.12659,2.12625,2.12644,6021078.0
2007-05-30 00:13:00,2.12656,2.12663,2.12652,2.12661,4000870.0
2007-05-30 00:14:00,2.1265,2.12655,2.12623,2.12623,4725317.0
2007-05-30 00:15:00,2.1262,2.1262,2.12609,2.12609,3413967.0
2007-05-30 00:16:00,2.12591,2.12591,2.12561,2.12561,3390018.0
2007-05-30 00:18:00,2.12581,2.12624,2.12581,2.12616,5150643.0
2007-05-30 00:19:00,2.12616,2.12617,2.12594,2.12594,5840043.0
2007-05-30 00:20:00,2.12581,2.12597,2.12571,2.1258,6057582.0
2007-05-30 00:21:00,2.12586,2.12598,2.12583,2.12598,2113198.0
2007-05-30 00:22:00,2.12602,2.12626,2.12602,2.12626,3155480.0
2007-05-30 00:23:00,2.12613,2.12628,2.12608,2.12608,2534157.0
2007-05-30 00:24:00,2.12613,2.12622,2.1261,2.12616,7246962.0
2007-05-30 00:25:00,2.12603,2.12605,2.12576,2.12576,2822895.0
2007-05-30 00:26:00,2.12564,2.12571,2.12531,2.12552,5698634.0
2007-05-30 00:28:00,2.12566,2.12567,2.12556,2.12556,3634355.0
2007-05-30 00:29:00,2.12568,2.12586,2.12568,2.12571,9131938.0
2007-05-30 00:30:00,2.12572,2.12588,2.12572,2.12581,6129907.0
2007-05-30 00:32:00,2.12596,2.1261,2.12596,2.12599,5771878.0
2007-05-30 00:34:00,2.12592,2.12592,2.12564,2.12564,1820608.0
2007-05-30 00:35:00,2.12551,2.12583,2.12548,2.12583,11557100.0
2007-05-30 00:36:00,2.12576,2.12606,2.12576,2.12606,13403131.0
2007-05-30 00:37:00,2.126,2.12639,2.126,2.12639,11426232.0
2007-05-30 00:38:00,2.12637,2.12637,2.12613,2.12613,3126925.0
2007-05-30 00:39:00,2.126,2.12606,2.12584,2.12584,4120261.0
2007-05-30 00:40:00,2.12583,2.12583,2.12549,2.12549,3152940.0
2007-05-30 00:41:00,2.12545,2.12545,2.12529,2.12529,3959459.0
2007-05-30 00:42:00,2.12529,2.12535,2.12525,2.12535,15357795.0
2007-05-30 00:43:00,2.12531,2.12531,2.12487,2.12513,15314671.0
2007-05-30 00:44:00,2.12515,2.12515,2.12492,2.12496,6751735.0
2007-05-30 00:45:00,2.12485,2.12506,2.1245,2.12506,10632735.0
2007-05-30 00:46:00,2.12495,2.12514,2.12495,2.12512,18948144.0
2007-05-30 00:47:00,2.12512,2.12528,2.12495,2.12528,15083259.0
2007-05-30 00:48:00,2.12535,2.12539,2.12531,2.12538,6656956.0
2007-05-30 00:49:00,2.12488,2.12533,2.12488,2.12506,1848011.0
2007-05-30 00:50:00,2.12506,2.12514,2.12506,2.12514,3733631.0
2007-05-30 00:51:00,2.12515,2.12533,2.12515,2.12533,3916872.0
2007-05-30 00:52:00,2.12523,2.12539,2.12523,2.12527,3097783.0
2007-05-30 00:53:00,2.12505,2.12513,2.12501,2.12513,1892361.0
2007-05-30 00:54:00,2.12534,2.12542,2.12509,2.12509,2457435.0
2007-05-30 00:55:00,2.12494,2.12502,2.1248,2.1248,24189218.0
2007-05-30 00:56:00,2.12471,2.12483,2.12467,2.12477,2130571.0
2007-05-30 00:57:00,2.12466,2.12467,2.12426,2.1246,4723868.0
2007-05-30 00:58:00,2.12459,2.12464,2.12459,2.12461,1405450.0
2007-05-30 00:59:00,2.12459,2.12468,2.12459,2.12468,6069288.0
2007-05-30 01:00:00,2.12468,2.12483,2.12461,2.12461,11410750.0
2007-05-30 01:01:00,2.12455,2.12455,2.12408,2.12442,4642433.0
2007-05-30 01:02:00,2.12428,2.12428,2.12403,2.12419,9095141.0
2007-05-30 01:03:00,2.12439,2.12463,2.12439,2.12454,3855047.0
2007-05-30 01:04:00,2.12438,2.12443,2.12425,2.12437,7357717.0
2007-05-30 01:05:00,2.12455,2.12461,2.12438,2.12438,2842882.0
2007-05-30 01:06:00,2.12432,2.12445,2.12422,2.12445,18723695.0
2007-05-30 01:07:00,2.12439,2.12463,2.12439,2.12463,9039440.0
2007-05-30 01:08:00,2.12467,2.12472,2.12456,2.12471,4303105.0
2007-05-30 01:09:00,2.12488,2.12521,2.12488,2.12521,2301527.0
2007-05-30 01:10:00,2.12522,2.12522,2.12472,2.12494,2590178.0
2007-05-30 01:11:00,2.12482,2.12484,2.12478,2.12478,13575930.0
2007-05-30 01:12:00,2.12462,2.12462,2.12436,2.12454,4371611.0
2007-05-30 01:13:00,2.12479,2.12495,2.12477,2.12489,2991872.0
2007-05-30 01:14:00,2.12463,2.12463,2.12412,2.12459,6046459.0
2007-05-30 01:15:00,2.12469,2.12504,2.12469,2.12504,4631753.0
2007-05-30 01:16:00,2.12493,2.12493,2.12468,2.12468,5650488.0
2007-05-30 01:17:00,2.12447,2.12453,2.12412,2.12451,3659737.0
2007-05-30 01:18:00,2.12467,2.12483,2.12446,2.12482,4627733.0
2007-05-30 01:19:00,2.12483,2.12483,2.12473,2.12474,3897896.0
2007-05-30 01:20:00,2.12475,2.12481,2.12465,2.12465,3217520.0
2007-05-30 01:21:00,2.12458,2.12458,2.12423,2.12423,3518838.0
2007-05-30 01:22:00,2.12427,2.12457,2.12427,2.12448,3411491.0
2007-05-30 01:23:00,2.12461,2.12496,2.1242,2.1242,5925023.0
2007-05-30 01:24:00,2.12459,2.12459,2.12431,2.12453,5950849.0
2007-05-30 01:25:00,2.12463,2.12496,2.12463,2.1249,2242315.0
2007-05-30 01:26:00,2.12496,2.12509,2.12489,2.12509,12405737.0
2007-05-30 01:27:00,2.12495,2.12509,2.12471,2.12488,32216303.0
2007-05-30 01:28:00,2.12485,2.12498,2.12476,2.12477,14914893.0
2007-05-30 01:29:00,2.12489,2.12518,2.1248,2.12518,2477438.0
2007-05-30 01:30:00,2.12525,2.1253,2.12514,2.12525,16002805.0
2007-05-30 01:31:00,2.12496,2.12496,2.12467,2.12478,1700109.0
2007-05-30 01:32:00,2.12478,2.12478,2.12461,2.12469,36178041.0
2007-05-30 01:33:00,2.12487,2.12506,2.12487,2.12496,4360543.0
2007-05-30 01:34:00,2.12517,2.1253,2.12508,2.1253,16317204.0
2007-05-30 01:35:00,2.12525,2.12525,2.12492,2.12492,18704920.0
2007-05-30 01:36:00,2.12497,2.12511,2.12497,2.12509,1303577.0
2007-05-30 01:37:00,2.12522,2.12539,2.12522,2.12533,1606605.0
2007-05-30 01:38:00,2.12535,2.12535,2.12498,2.12498,3115350.0
2007-05-30 01:39:00,2.12469,2.12505,2.12459,2.12471,3694508.0
2007-05-30 01:40:00,2.12476,2.12501,2.12474,2.12495,13011299.0
2007-05-30 01:41:00,2.12482,2.12489,2.12482,2.12486,5050768.0
2007-05-30 01:42:00,2.12484,2.12496,2.12463,2.12496,3671277.0
2007-05-30 01:43:00,2.12509,2.1252,2.12498,2.1252,10973735.0
2007-05-30 01:44:00,2.12517,2.12535,2.1251,2.12521,5240227.0
2007-05-30 01:45:00,2.12527,2.12553,2.12527,2.12553,1945383.0
2007-05-30 01:46:00,2.12564,2.12597,2.12564,2.12597,1892057.0
2007-05-30 01:47:00,2.12577,2.12583,2.12557,2.12557,8268156.0
2007-05-30 01:48:00,2.12544,2.12548,2.12506,2.12506,8438404.0
2007-05-30 01:49:00,2.12505,2.12554,2.12505,2.12554,5777868.0
2007-05-30 01:50:00,2.12557,2.12557,2.12495,2.12495,2971458.0
2007-05-30 01:51:00,2.12511,2.12547,2.12511,2.12547,13713185.0
2007-05-30 01:52:00,2.1256,2.12581,2.1256,2.12581,6366466.0
2007-05-30 01:53:00,2.12578,2.12584,2.12578,2.12584,1331595.0
2007-05-30 01:54:00,2.12571,2.12585,2.12439,2.12568,1980259.0
2007-05-30 01:55:00,2.12547,2.12564,2.12542,2.12553,15064306.0
2007-05-30 01:56:00,2.12543,2.12563,2.12499,2.12563,2576335.0
2007-05-30 01:57:00,2.12572,2.12593,2.12572,2.12593,3149251.0
2007-05-30 01:58:00,2.1259,2.12597,2.12578,2.12597,17011757.0
2007-05-30 01:59:00,2.12621,2.12651,2.12621,2.12651,15829941.0
2007-05-30 02:00:00,2.12669,2.12672,2.12654,2.12655,16028696.0
2007-05-30 02:01:00,2.12643,2.1265,2.12634,2.12649,15601390.0
2007-05-30 02:02:00,2.12644,2.12644,2.12593,2.12593,3487541.0
2007-05-30 02:03:00,2.12595,2.12607,2.12568,2.12592,2430735.0
2007-05-30 02:04:00,2.12596,2.12603,2.12596,2.12603,275394.0
2007-05-30 02:05:00,2.12604,2.12612,2.12461,2.12595,1924450.0
2007-05-30 02:06:00,2.12612,2.12612,2.12605,2.12611,1344366.0
2007-05-30 02:07:00,2.12612,2.12612,2.12598,2.12598,5826894.0
2007-05-30 02:08:00,2.126,2.1261,2.12594,2.126,12545226.0
2007-05-30 02:09:00,2.12596,2.1263,2.12596,2.1263,3140078.0
2007-05-30 02:10:00,2.12631,2.12631,2.12601,2.12601,15177291.0
2007-05-30 02:11:00,2.12593,2.12595,2.12568,2.1257,5589274.0
2007-05-30 02:12:00,2.12577,2.12623,2.12577,2.12617,8090965.0
2007-05-30 02:13:00,2.12622,2.12622,2.12587,2.12587,1825609.0
2007-05-30 02:14:00,2.12586,2.12631,2.12586,2.12631,1924406.0
2007-05-30 02:15:00,2.1263,2.1263,2.12619,2.12627,5182698.0
2007-05-30 02:16:00,2.12631,2.12631,2.12602,2.12613,11589108.0
2007-05-30 02:17:00,2.12622,2.12634,2.12622,2.12634,3430139.0
2007-05-30 02:18:00,2.12643,2.12655,2.12643,2.12654,4653799.0
2007-05-30 02:19:00,2.1267,2.12688,2.12665,2.12665,12458157.0
2007-05-30 02:20:00,2.1265,2.12656,2.12613,2.12613,3817429.0
2007-05-30 02:21:00,2.12642,2.12659,2.12642,2.12659,3417079.0
2007-05-30 02:22:00,2.12646,2.12646,2.12637,2.12644,1372480.0
2007-05-30 02:24:00,2.12651,2.12672,2.12648,2.12672,20413532.0
2007-05-30 02:25:00,2.12672,2.12681,2.12656,2.12681,17386472.0
2007-05-30 02:26:00,2.1266,2.12669,2.12648,2.12648,4700381.0
2007-05-30 02:27:00,2.12649,2.1267,2.12643,2.1267,33157401.0
2007-05-30 02:28:00,2.12674,2.12679,2.12665,2.12665,1786768.0
2007-05-30 02:29:00,2.12669,2.12669,2.12635,2.12645,15562389.0
2007-05-30 02:30:00,2.12645,2.12654,2.1264,2.12652,2561718.0
2007-05-30 02:31:00,2.12649,2.12685,2.12649,2.12685,14238560.0
2007-05-30 02:32:00,2.12688,2.12688,2.12643,2.12671,32476112.0
2007-05-30 02:33:00,2.12691,2.12706,2.12679,2.12706,12813196.0
2007-05-30 02:34:00,2.12702,2.12702,2.12675,2.12685,2231380.0
2007-05-30 02:35:00,2.12668,2.12668,2.12666,2.12666,820102.0
2007-05-30 02:36:00,2.12608,2.12667,2.12608,2.12662,6265887.0
2007-05-30 02:37:00,2.12671,2.12671,2.12653,2.12663,3399593.0
2007-05-30 02:38:00,2.1268,2.12699,2.1268,2.12699,2215624.0
2007-05-30 02:39:00,2.12712,2.12714,2.127,2.12702,3443409.0
2007-05-30 02:40:00,2.12704,2.12714,2.12696,2.12696,3962886.0
2007-05-30 02:41:00,2.12696,2.12703,2.12661,2.12703,4485977.0
2007-05-30 02:42:00,2.12699,2.12699,2.12673,2.12676,3555907.0
2007-05-30 02:43:00,2.1268,2.12695,2.12679,2.12682,6079714.0
2007-05-30 02:44:00,2.12683,2.1269,2.12664,2.12673,4629900.0
2007-05-30 02:45:00,2.12674,2.12674,2.12618,2.1266,5748132.0
2007-05-30 02:46:00,2.12683,2.12702,2.12681,2.12694,2856475.0
2007-05-30 02:47:00,2.12674,2.12676,2.12661,2.12663,4502173.0
2007-05-30 02:48:00,2.12674,2.12697,2.12674,2.12688,15030924.0
2007-05-30 02:49:00,2.12687,2.12687,2.12642,2.12672,2359425.0
2007-05-30 02:50:00,2.12668,2.12668,2.12654,2.12661,2466274.0
2007-05-30 02:51:00,2.1266,2.12671,2.12658,2.12666,4018214.0
2007-05-30 02:52:00,2.12659,2.12666,2.12648,2.1265,9389674.0
2007-05-30 02:53:00,2.12658,2.12681,2.12652,2.12681,17128985.0
2007-05-30 02:54:00,2.12677,2.12679,2.12673,2.12677,3154552.0
2007-05-30 02:55:00,2.12667,2.12685,2.12652,2.12685,8125585.0
2007-05-30 02:56:00,2.12693,2.12716,2.12686,2.12716,3551073.0
2007-05-30 02:57:00,2.12718,2.12718,2.12707,2.12712,9139925.0
2007-05-30 02:58:00,2.1271,2.1271,2.12661,2.12672,4874970.0
2007-05-30 02:59:00,2.12671,2.12671,2.12638,2.12638,12039195.0
2007-05-30 03:00:00,2.12657,2.12689,2.12657,2.12673,6078406.0
2007-05-30 03:01:00,2.12661,2.12661,2.12647,2.1266,1558150.0
2007-05-30 03:02:00,2.12677,2.12693,2.12652,2.12678,5173440.0
2007-05-30 03:03:00,2.12679,2.12679,2.12609,2.12609,2178499.0
2007-05-30 03:04:00,2.12628,2.12648,2.12628,2.12645,22982262.0
2007-05-30 03:05:00,2.12645,2.12671,2.1264,2.12671,2314623.0
2007-05-30 03:06:00,2.12677,2.1269,2.12667,2.12667,1746687.0
2007-05-30 03:07:00,2.12654,2.12654,2.12626,2.12626,2999111.0
2007-05-30 03:08:00,2.1264,2.12692,2.1264,2.12692,4231713.0
2007-05-30 03:09:00,2.12698,2.12699,2.12694,2.12694,4093894.0
2007-05-30 03:10:00,2.12696,2.12713,2.12657,2.12713,1714932.0
2007-05-30 03:11:00,2.12709,2.12713,2.12696,2.12713,7135768.0
2007-05-30 03:12:00,2.12714,2.12726,2.12709,2.12726,13841661.0
2007-05-30 03:13:00,2.1273,2.1273,2.12718,2.12718,19432001.0
2007-05-30 03:14:00,2.12732,2.12732,2.12657,2.12692,11748879.0
2007-05-30 03:15:00,2.12682,2.12699,2.12677,2.12699,7003146.0
2007-05-30 03:16:00,2.127,2.12732,2.12649,2.12698,16212865.0
2007-05-30 03:17:00,2.12715,2.12722,2.12715,2.12718,15243467.0
2007-05-30 03:18:00,2.12716,2.12716,2.12706,2.12709,3743463.0
2007-05-30 03:19:00,2.12706,2.12706,2.12686,2.12686,3066764.0
2007-05-30 03:20:00,2.12683,2.12693,2.12678,2.12693,2642300.0
2007-05-30 03:21:00,2.12714,2.12723,2.12711,2.12711,2966158.0
2007-05-30 03:22:00,2.127,2.12702,2.12685,2.12685,6748130.0
2007-05-30 03:23:00,2.1268,2.1268,2.12664,2.12674,13559703.0
2007-05-30 03:24:00,2.12701,2.12713,2.12701,2.12713,6594957.0
2007-05-30 03:25:00,2.12716,2.12723,2.12709,2.12712,1839184.0
2007-05-30 03:26:00,2.12703,2.1271,2.12698,2.12699,10524289.0
2007-05-30 03:27:00,2.12684,2.1272,2.12684,2.12708,5625612.0
2007-05-30 03:28:00,2.12727,2.12747,2.12727,2.12747,2655707.0
2007-05-30 03:29:00,2.12743,2.12758,2.12738,2.12758,5864815.0
2007-05-30 03:30:00,2.12765,2.12784,2.12765,2.12775,9774095.0
2007-05-30 03:31:00,2.12769,2.12792,2.12769,2.12792,3816398.0
2007-05-30 03:32:00,2.12788,2.12804,2.12788,2.12799,2646821.0
2007-05-30 03:33:00,2.12793,2.12818,2.12793,2.12816,5616632.0
2007-05-30 03:34:00,2.12831,2.12865,2.12831,2.12865,2822895.0
2007-05-30 03:35:00,2.12884,2.12907,2.12884,2.12895,6638843.0
2007-05-30 03:36:00,2.12894,2.12909,2.12894,2.12894,2464653.0
2007-05-30 03:37:00,2.1291,2.12913,2.1289,2.1289,2926891.0
2007-05-30 03:38:00,2.1288,2.1288,2.12867,2.12876,2279119.0
2007-05-30 03:39:00,2.12874,2.12903,2.12872,2.12902,6289669.0
2007-05-30 03:40:00,2.12901,2.12907,2.12881,2.12881,6286590.0
2007-05-30 03:41:00,2.12872,2.12889,2.12872,2.12875,4950162.0
2007-05-30 03:42:00,2.12863,2.12863,2.12816,2.12816,11323891.0
2007-05-30 03:43:00,2.12797,2.12797,2.1278,2.12786,3133682.0
2007-05-30 03:44:00,2.12784,2.12784,2.1277,2.1277,3552145.0
2007-05-30 03:45:00,2.12755,2.12755,2.12722,2.12745,5129523.0
2007-05-30 03:46:00,2.12761,2.1277,2.12755,2.1277,4231485.0
2007-05-30 03:47:00,2.12782,2.12803,2.12778,2.12796,5981600.0
2007-05-30 03:48:00,2.12797,2.12804,2.12771,2.12798,2679572.0
2007-05-30 03:49:00,2.128,2.12817,2.128,2.12817,7814438.0
2007-05-30 03:50:00,2.12819,2.12838,2.12781,2.12838,12356449.0
2007-05-30 03:51:00,2.12835,2.12835,2.12823,2.12823,3269711.0
2007-05-30 03:52:00,2.12829,2.12846,2.12825,2.12825,6958829.0
2007-05-30 03:53:00,2.1283,2.12831,2.12822,2.12831,4129653.0
2007-05-30 03:54:00,2.12812,2.12835,2.12812,2.12835,5046241.0
2007-05-30 03:55:00,2.12831,2.1284,2.12826,2.1283,4594942.0
2007-05-30 03:56:00,2.12817,2.12817,2.12792,2.12792,8752366.0
2007-05-30 03:57:00,2.12779,2.12779,2.1274,2.1274,21269015.0
2007-05-30 03:58:00,2.12751,2.1276,2.12726,2.12729,8283510.0
2007-05-30 03:59:00,2.12724,2.12736,2.12724,2.12728,7179259.0
2007-05-30 04:00:00,2.12719,2.1273,2.12698,2.1273,8306855.0
2007-05-30 04:02:00,2.1271,2.1274,2.12696,2.12739,24379208.0
2007-05-30 04:03:00,2.12741,2.12756,2.1274,2.1274,7309482.0
2007-05-30 04:04:00,2.12741,2.12747,2.12727,2.12732,19849400.0
2007-05-30 04:05:00,2.12738,2.12738,2.12721,2.12721,4942186.0
2007-05-30 04:06:00,2.12708,2.12728,2.12708,2.12728,5920231.0
2007-05-30 04:07:00,2.12734,2.12734,2.12685,2.12706,5148458.0
2007-05-30 04:08:00,2.12707,2.12709,2.12693,2.12695,4926408.0
2007-05-30 04:09:00,2.12699,2.12712,2.12699,2.12712,10183096.0
2007-05-30 04:10:00,2.12709,2.12715,2.1269,2.12694,10682674.0
2007-05-30 04:11:00,2.12702,2.12713,2.12695,2.12708,7121071.0
2007-05-30 04:12:00,2.12702,2.12702,2.12659,2.1269,1719514.0
2007-05-30 04:13:00,2.12703,2.12715,2.12703,2.1271,8142019.0
2007-05-30 04:14:00,2.12718,2.12733,2.12718,2.12733,1690372.0
2007-05-30 04:15:00,2.12735,2.12745,2.12718,2.12718,18386377.0
2007-05-30 04:16:00,2.12731,2.12745,2.12719,2.1273,899373.0
2007-05-30 04:17:00,2.12712,2.12721,2.12705,2.12705,8709116.0
2007-05-30 04:18:00,2.12707,2.12719,2.12695,2.12695,4976014.0
2007-05-30 04:19:00,2.12714,2.12724,2.12714,2.12722,5376340.0
2007-05-30 04:20:00,2.12716,2.12738,2.12716,2.12732,40481857.0
2007-05-30 04:21:00,2.12728,2.12755,2.12728,2.12755,17699332.0
2007-05-30 04:22:00,2.12768,2.12789,2.12764,2.12764,3975674.0
2007-05-30 04:23:00,2.12731,2.12738,2.12711,2.12711,11384505.0
2007-05-30 04:24:00,2.12705,2.12705,2.12684,2.12684,12258046.0
2007-05-30 04:25:00,2.12661,2.12661,2.12615,2.12615,4596578.0
2007-05-30 04:26:00,2.12597,2.12607,2.1259,2.12598,6050247.0
2007-05-30 04:27:00,2.12608,2.12616,2.12598,2.12612,4357637.0
2007-05-30 04:28:00,2.12621,2.12627,2.12614,2.1262,6189529.0
2007-05-30 04:29:00,2.12619,2.12624,2.12603,2.12623,11815085.0
2007-05-30 04:30:00,2.12609,2.12643,2.12609,2.12643,1903905.0
2007-05-30 04:31:00,2.12655,2.12685,2.12655,2.12685,6499852.0
2007-05-30 04:32:00,2.12674,2.12679,2.12663,2.12679,2690199.0
2007-05-30 04:33:00,2.12689,2.12692,2.12677,2.12688,6249400.0
2007-05-30 04:34:00,2.12693,2.1271,2.12672,2.12691,6445031.0
2007-05-30 04:35:00,2.12704,2.12718,2.12699,2.12699,3016929.0
2007-05-30 04:36:00,2.12689,2.12689,2.12661,2.12689,11788549.0
2007-05-30 04:37:00,2.12697,2.12707,2.12688,2.12701,7690145.0
2007-05-30 04:38:00,2.12701,2.12701,2.12697,2.12699,3680981.0
2007-05-30 04:39:00,2.12689,2.12689,2.12657,2.12662,4393958.0
2007-05-30 04:40:00,2.12678,2.12687,2.12675,2.12675,5751590.0
2007-05-30 04:42:00,2.1269,2.1269,2.1267,2.12673,2111744.0
2007-05-30 04:43:00,2.12698,2.12723,2.12698,2.12708,6841834.0
2007-05-30 04:44:00,2.1272,2.1272,2.12691,2.12715,9993702.0
2007-05-30 04:46:00,2.12701,2.12701,2.12676,2.1269,5717988.0
2007-05-30 04:47:00,2.12686,2.12686,2.12666,2.12666,5017439.0
2007-05-30 04:48:00,2.12648,2.12648,2.12608,2.12608,2721974.0
2007-05-30 04:49:00,2.12612,2.12622,2.12601,2.1262,12910013.0
2007-05-30 04:50:00,2.12631,2.12641,2.12631,2.12635,5063534.0
2007-05-30 04:51:00,2.12629,2.12637,2.12606,2.12615,3997440.0
2007-05-30 04:52:00,2.12614,2.12625,2.12609,2.12619,15481576.0
2007-05-30 04:53:00,2.12617,2.12622,2.12617,2.12622,14381645.0
2007-05-30 04:54:00,2.12625,2.12625,2.1257,2.12601,14167769.0
2007-05-30 04:55:00,2.12613,2.12641,2.12613,2.12637,34257631.0
2007-05-30 04:56:00,2.12629,2.12671,2.12618,2.12671,10716323.0
2007-05-30 04:57:00,2.12664,2.12664,2.12639,2.12657,18403556.0
2007-05-30 04:58:00,2.12664,2.12671,2.12659,2.12664,2402029.0
2007-05-30 04:59:00,2.12619,2.1271,2.12619,2.1271,6177911.0
2007-05-30 05:00:00,2.12719,2.12728,2.12711,2.12713,1803324.0
2007-05-30 05:01:00,2.12706,2.12706,2.12662,2.12662,9906406.0
2007-05-30 05:02:00,2.12658,2.12672,2.12652,2.12652,8052470.0
2007-05-30 05:03:00,2.12653,2.12672,2.12653,2.12669,9333474.0
2007-05-30 05:04:00,2.12673,2.12679,2.12663,2.12676,1028587.0
2007-05-30 05:05:00,2.12682,2.12683,2.12668,2.12673,21733852.0
2007-05-30 05:06:00,2.12663,2.12675,2.12663,2.12675,2594248.0
2007-05-30 05:07:00,2.12693,2.12707,2.12691,2.12696,12861435.0
2007-05-30 05:08:00,2.12691,2.12691,2.12645,2.12662,18331301.0
2007-05-30 05:09:00,2.12676,2.12685,2.12673,2.12685,8747108.0
2007-05-30 05:10:00,2.12682,2.12698,2.12682,2.12698,16081387.0
2007-05-30 05:11:00,2.12692,2.12692,2.12624,2.12667,20177702.0
2007-05-30 05:12:00,2.12661,2.12671,2.12659,2.12671,5241877.0
2007-05-30 05:13:00,2.12661,2.12678,2.12661,2.12674,8391318.0
2007-05-30 05:14:00,2.12678,2.12678,2.1266,2.1266,6570829.0
2007-05-30 05:15:00,2.12667,2.12681,2.12663,2.1267,26019013.0
2007-05-30 05:16:00,2.12668,2.12688,2.12665,2.12688,19857895.0
2007-05-30 05:17:00,2.12682,2.12709,2.1268,2.12709,4182365.0
2007-05-30 05:18:00,2.1271,2.1271,2.12678,2.12678,1906490.0
2007-05-30 05:19:00,2.12679,2.12679,2.12655,2.1267,7146081.0
2007-05-30 05:20:00,2.12676,2.12683,2.12667,2.12667,3964847.0
2007-05-30 05:21:00,2.12673,2.12673,2.12665,2.12666,12016981.0
2007-05-30 05:22:00,2.1267,2.12684,2.12652,2.12676,6402270.0
2007-05-30 05:23:00,2.12699,2.12713,2.12699,2.12706,10029362.0
2007-05-30 05:24:00,2.12694,2.12701,2.12662,2.12701,4854992.0
2007-05-30 05:25:00,2.127,2.12717,2.127,2.12712,3706298.0
2007-05-30 05:26:00,2.12699,2.12699,2.12654,2.12659,4445560.0
2007-05-30 05:27:00,2.12643,2.12647,2.12585,2.12585,3855531.0
2007-05-30 05:28:00,2.12604,2.1264,2.12604,2.1264,4843096.0
2007-05-30 05:29:00,2.12628,2.1263,2.12589,2.1263,13055910.0
2007-05-30 05:30:00,2.12637,2.12683,2.12637,2.12683,9408313.0
2007-05-30 05:31:00,2.12683,2.12683,2.1266,2.12669,11097644.0
2007-05-30 05:32:00,2.12669,2.1268,2.12668,2.12673,5326676.0
2007-05-30 05:33:00,2.12688,2.12714,2.12688,2.12711,2815965.0
2007-05-30 05:34:00,2.12712,2.12712,2.12688,2.12688,818305.0
2007-05-30 05:35:00,2.12683,2.12692,2.12667,2.12667,4257583.0
2007-05-30 05:36:00,2.12669,2.12669,2.12634,2.12634,3337974.0
2007-05-30 05:37:00,2.12627,2.12627,2.12613,2.12621,3579039.0
2007-05-30 05:38:00,2.1262,2.12635,2.12619,2.12623,8644740.0
2007-05-30 05:39:00,2.12636,2.12689,2.12636,2.12689,6568197.0
2007-05-30 05:40:00,2.12695,2.12706,2.12695,2.12706,2994674.0
2007-05-30 05:41:00,2.1271,2.12713,2.12698,2.12707,2438363.0
2007-05-30 05:42:00,2.12705,2.12727,2.12705,2.12727,3465922.0
2007-05-30 05:43:00,2.12741,2.12758,2.12741,2.12746,11586220.0
2007-05-30 05:44:00,2.12755,2.12755,2.12743,2.1275,1740402.0
2007-05-30 05:45:00,2.12756,2.12759,2.12737,2.12737,2004279.0
2007-05-30 05:46:00,2.12736,2.12736,2.12708,2.12708,9409603.0
2007-05-30 05:47:00,2.12722,2.12763,2.12722,2.12745,10061367.0
2007-05-30 05:48:00,2.12745,2.12753,2.12739,2.12742,11019464.0
2007-05-30 05:49:00,2.12733,2.12737,2.12718,2.12719,3489154.0
2007-05-30 05:50:00,2.12734,2.12746,2.12714,2.12714,5036620.0
2007-05-30 05:51:00,2.12715,2.12719,2.12705,2.12709,1505190.0
2007-05-30 05:52:00,2.12691,2.12703,2.12687,2.12703,35928600.0
2007-05-30 05:54:00,2.12696,2.12714,2.12696,2.12707,1404197.0
2007-05-30 05:55:00,2.127,2.1271,2.1269,2.1269,3624948.0
2007-05-30 05:56:00,2.12703,2.12703,2.12679,2.12681,14072166.0
2007-05-30 05:57:00,2.12697,2.12701,2.12688,2.1269,8737631.0
2007-05-30 05:58:00,2.12684,2.12695,2.12682,2.12691,3869013.0
2007-05-30 05:59:00,2.12703,2.12718,2.12703,2.12718,4161452.0
2007-05-30 06:00:00,2.12713,2.12713,2.12678,2.12678,10629116.0
2007-05-30 06:01:00,2.12681,2.12697,2.12678,2.12697,6964159.0
2007-05-30 06:02:00,2.12708,2.1272,2.12702,2.12718,28571462.0
2007-05-30 06:03:00,2.12693,2.12707,2.12693,2.12695,3124974.0
2007-05-30 06:04:00,2.1272,2.1273,2.12718,2.12718,12517591.0
2007-05-30 06:05:00,2.1271,2.12716,2.12692,2.12716,1942333.0
2007-05-30 06:06:00,2.12703,2.12703,2.12682,2.12682,25791246.0
2007-05-30 06:07:00,2.1268,2.1268,2.12655,2.12676,4085056.0
2007-05-30 06:08:00,2.12685,2.12689,2.12667,2.12667,3820160.0
2007-05-30 06:09:00,2.12663,2.12663,2.12641,2.12654,3549154.0
2007-05-30 06:10:00,2.1267,2.12682,2.12667,2.12667,5474662.0
2007-05-30 06:11:00,2.12655,2.12656,2.1264,2.1264,16251067.0
2007-05-30 06:12:00,2.12647,2.12674,2.12647,2.1266,21499044.0
2007-05-30 06:14:00,2.12674,2.12681,2.12674,2.12681,403084.0
2007-05-30 06:15:00,2.1267,2.12671,2.12659,2.12668,6700784.0
2007-05-30 06:16:00,2.12675,2.12675,2.12629,2.12673,12678700.0
2007-05-30 06:17:00,2.12679,2.12683,2.12667,2.12674,2874091.0
2007-05-30 06:18:00,2.12665,2.12677,2.12655,2.12655,10558965.0
2007-05-30 06:19:00,2.12665,2.12681,2.12665,2.1268,13833861.0
2007-05-30 06:20:00,2.12681,2.12686,2.12675,2.12678,8974230.0
2007-05-30 06:22:00,2.12683,2.12685,2.12683,2.12685,489719.0
2007-05-30 06:23:00,2.12682,2.12708,2.12677,2.12708,10084891.0
2007-05-30 06:24:00,2.12718,2.12723,2.12711,2.12711,8797755.0
2007-05-30 06:25:00,2.12713,2.12723,2.12695,2.12695,7264351.0
2007-05-30 06:26:00,2.12708,2.12719,2.12698,2.12698,5679857.0
2007-05-30 06:27:00,2.12682,2.12682,2.1266,2.12681,9240771.0
2007-05-30 06:28:00,2.12706,2.12714,2.12686,2.12686,11934576.0
2007-05-30 06:29:00,2.12676,2.12681,2.12644,2.12679,12998767.0
2007-05-30 06:30:00,2.12695,2.12719,2.12695,2.127,14304624.0
2007-05-30 06:31:00,2.12702,2.12706,2.12701,2.12706,2206515.0
2007-05-30 06:32:00,2.12688,2.12698,2.12683,2.12693,12790116.0
2007-05-30 06:33:00,2.12707,2.12732,2.12707,2.12732,5396126.0
2007-05-30 06:34:00,2.12727,2.12738,2.12714,2.12715,5406332.0
2007-05-30 06:35:00,2.12712,2.12723,2.12702,2.12723,8691009.0
2007-05-30 06:36:00,2.12709,2.12731,2.12709,2.12716,4375163.0
2007-05-30 06:37:00,2.12726,2.12741,2.12726,2.12733,1814401.0
2007-05-30 06:38:00,2.12744,2.12808,2.12744,2.12808,3356624.0
2007-05-30 06:40:00,2.12794,2.12794,2.1275,2.1275,1409724.0
2007-05-30 06:42:00,2.12739,2.12747,2.12733,2.12733,3398627.0
2007-05-30 06:43:00,2.12723,2.12723,2.12696,2.12722,2976021.0
2007-05-30 06:44:00,2.12728,2.12728,2.12684,2.12687,6824113.0
2007-05-30 06:45:00,2.12674,2.12706,2.12663,2.12706,15545929.0
2007-05-30 06:46:00,2.1272,2.12723,2.12712,2.12714,14259662.0
2007-05-30 06:48:00,2.12713,2.12713,2.12689,2.12689,12082231.0
2007-05-30 06:49:00,2.12707,2.12722,2.12695,2.12695,3964628.0
2007-05-30 06:50:00,2.12707,2.12709,2.12694,2.12694,13250094.0
2007-05-30 06:51:00,2.12704,2.12717,2.12691,2.12717,2525538.0
2007-05-30 06:52:00,2.12728,2.12728,2.12728,2.12728,707580.0
2007-05-30 06:53:00,2.12705,2.12719,2.12696,2.1271,6873607.0
2007-05-30 06:54:00,2.12708,2.12719,2.12693,2.12693,12328441.0
2007-05-30 06:55:00,2.12684,2.12691,2.12645,2.12645,3385208.0
2007-05-30 06:56:00,2.12648,2.12696,2.12648,2.12696,2511552.0
2007-05-30 06:57:00,2.12701,2.1271,2.12697,2.12703,9189967.0
2007-05-30 06:58:00,2.12691,2.12721,2.12691,2.12721,20602409.0
2007-05-30 07:00:00,2.12718,2.12718,2.12648,2.12701,3291602.0
2007-05-30 07:01:00,2.12714,2.12719,2.12712,2.12714,16543404.0
2007-05-30 07:02:00,2.12713,2.12713,2.127,2.127,11623868.0
2007-05-30 07:03:00,2.12702,2.12703,2.12688,2.12688,8787840.0
2007-05-30 07:04:00,2.12676,2.12704,2.12657,2.12704,2428257.0
2007-05-30 07:06:00,2.12676,2.12723,2.12676,2.12714,8429670.0
2007-05-30 07:07:00,2.12708,2.12708,2.12686,2.12692,5569377.0
2007-05-30 07:08:00,2.12682,2.12711,2.12675,2.12675,6738242.0
2007-05-30 07:09:00,2.12675,2.12692,2.12665,2.12665,2572553.0
2007-05-30 07:10:00,2.12664,2.12737,2.12664,2.12737,5609367.0
2007-05-30 07:11:00,2.12728,2.12732,2.12716,2.12731,1774263.0
2007-05-30 07:12:00,2.1273,2.12732,2.12713,2.12713,21589884.0
2007-05-30 07:13:00,2.12699,2.12699,2.12688,2.12692,3327160.0
2007-05-30 07:14:00,2.12693,2.12713,2.12675,2.12694,11275416.0
2007-05-30 07:15:00,2.12718,2.12738,2.12714,2.12727,5940156.0
2007-05-30 07:16:00,2.12718,2.12727,2.12711,2.12715,11359218.0
2007-05-30 07:17:00,2.1268,2.12684,2.12661,2.12684,1624966.0
2007-05-30 07:18:00,2.12707,2.12724,2.12707,2.12724,3323213.0
2007-05-30 07:19:00,2.12731,2.12732,2.12714,2.12714,10029881.0
2007-05-30 07:20:00,2.12689,2.12698,2.12664,2.12664,8066572.0
2007-05-30 07:21:00,2.12678,2.12694,2.12672,2.12694,2293030.0
2007-05-30 07:22:00,2.12708,2.12714,2.12706,2.12711,11078126.0
2007-05-30 07:23:00,2.12716,2.12723,2.12697,2.12697,1822153.0
2007-05-30 07:24:00,2.12692,2.12701,2.12663,2.12688,6979660.0
2007-05-30 07:25:00,2.12702,2.12731,2.12702,2.1271,2634875.0
2007-05-30 07:26:00,2.127,2.12733,2.12689,2.12733,13146474.0
2007-05-30 07:27:00,2.12733,2.12751,2.12733,2.12751,3256523.0
2007-05-30 07:28:00,2.1276,2.12781,2.1276,2.12776,7856496.0
2007-05-30 07:29:00,2.12775,2.12775,2.12756,2.12756,3326161.0
2007-05-30 07:30:00,2.12738,2.12745,2.12723,2.1273,2679835.0
2007-05-30 07:31:00,2.12742,2.12745,2.12719,2.12719,4349314.0
2007-05-30 07:32:00,2.12712,2.12713,2.12694,2.12694,16656135.0
2007-05-30 07:33:00,2.12677,2.12677,2.12649,2.12649,6151740.0
2007-05-30 07:34:00,2.1265,2.1266,2.12635,2.12635,10124880.0
2007-05-30 07:35:00,2.12651,2.12651,2.12627,2.12651,4646237.0
2007-05-30 07:36:00,2.12656,2.12668,2.12632,2.1265,3104396.0
2007-05-30 07:37:00,2.12658,2.12658,2.12637,2.12637,3640784.0
2007-05-30 07:38:00,2.12643,2.12668,2.12643,2.12644,1865148.0
2007-05-30 07:39:00,2.12643,2.12643,2.12594,2.12631,2345244.0
2007-05-30 07:40:00,2.12644,2.12655,2.12642,2.12653,15001828.0
2007-05-30 07:41:00,2.12649,2.12649,2.12635,2.12636,2922293.0
2007-05-30 07:42:00,2.12629,2.12641,2.12629,2.12638,3900059.0
2007-05-30 07:43:00,2.12647,2.12674,2.12643,2.12674,2231492.0
2007-05-30 07:44:00,2.12674,2.12678,2.12665,2.12674,2519153.0
2007-05-30 07:45:00,2.12677,2.12684,2.12659,2.12659,4038751.0
2007-05-30 07:46:00,2.12654,2.12658,2.1264,2.12652,12672884.0
2007-05-30 07:47:00,2.12651,2.12664,2.12641,2.12646,4201811.0
2007-05-30 07:48:00,2.12647,2.12665,2.12647,2.12662,5422289.0
2007-05-30 07:49:00,2.12645,2.12663,2.12625,2.12663,3937025.0
2007-05-30 07:50:00,2.12664,2.12678,2.12643,2.12643,5853174.0
2007-05-30 07:51:00,2.12626,2.12626,2.12579,2.12579,15337381.0
2007-05-30 07:52:00,2.12596,2.12673,2.12596,2.12673,14192080.0
2007-05-30 07:53:00,2.12654,2.12654,2.12645,2.12652,1843957.0
2007-05-30 07:54:00,2.12665,2.12669,2.1265,2.12664,2290859.0
2007-05-30 07:55:00,2.12669,2.12692,2.12669,2.12679,7055796.0
2007-05-30 07:56:00,2.12679,2.12691,2.1267,2.12691,9067846.0
2007-05-30 07:57:00,2.12679,2.12679,2.12606,2.12606,4332621.0
2007-05-30 07:58:00,2.12623,2.12623,2.12586,2.12586,5226878.0
2007-05-30 07:59:00,2.12587,2.12587,2.1257,2.12584,10779579.0
2007-05-30 08:00:00,2.12582,2.12582,2.12527,2.12527,2512550.0
2007-05-30 08:01:00,2.12512,2.12513,2.12493,2.12494,7333192.0
2007-05-30 08:02:00,2.12501,2.12527,2.12498,2.12524,1655264.0
2007-05-30 08:03:00,2.12523,2.12523,2.12508,2.1251,1937687.0
2007-05-30 08:04:00,2.12505,2.12509,2.12492,2.12509,12026562.0
2007-05-30 08:05:00,2.1251,2.12515,2.12497,2.12497,7427827.0
2007-05-30 08:06:00,2.12493,2.12493,2.12479,2.1249,1109909.0
2007-05-30 08:07:00,2.12496,2.12525,2.12496,2.12525,8138065.0
2007-05-30 08:08:00,2.1252,2.1252,2.12454,2.12454,9464815.0
2007-05-30 08:09:00,2.12441,2.12441,2.12409,2.12413,6553773.0
2007-05-30 08:10:00,2.12423,2.1244,2.12421,2.12439,2671507.0
2007-05-30 08:11:00,2.12439,2.12441,2.12426,2.12439,11203119.0
2007-05-30 08:12:00,2.12422,2.12433,2.12417,2.12433,14489588.0
2007-05-30 08:13:00,2.12444,2.12485,2.12444,2.12485,3549532.0
2007-05-30 08:14:00,2.12491,2.12491,2.12436,2.12467,20867449.0
2007-05-30 08:15:00,2.12467,2.12492,2.12443,2.12492,30132136.0
2007-05-30 08:16:00,2.12475,2.12475,2.12429,2.12436,7931636.0
2007-05-30 08:17:00,2.12427,2.12427,2.12399,2.12399,8974861.0
2007-05-30 08:18:00,2.12399,2.12417,2.12396,2.12417,6739041.0
2007-05-30 08:19:00,2.12418,2.12421,2.12402,2.12421,6802717.0
2007-05-30 08:20:00,2.12409,2.12409,2.12379,2.12379,4186628.0
2007-05-30 08:21:00,2.12382,2.12383,2.12367,2.12369,6354915.0
2007-05-30 08:22:00,2.12343,2.12393,2.12343,2.12393,4216154.0
2007-05-30 08:23:00,2.12381,2.12381,2.12353,2.1238,3605757.0
2007-05-30 08:24:00,2.12376,2.12387,2.12371,2.12387,2147388.0
2007-05-30 08:25:00,2.1239,2.1239,2.12373,2.12378,4468011.0
2007-05-30 08:26:00,2.12373,2.12399,2.12357,2.12399,11368463.0
2007-05-30 08:27:00,2.12408,2.1244,2.12408,2.1243,4753566.0
2007-05-30 08:28:00,2.12411,2.12422,2.12388,2.12417,9219089.0
2007-05-30 08:29:00,2.12409,2.12434,2.12409,2.12419,17041087.0
2007-05-30 08:30:00,2.12421,2.12434,2.12419,2.12434,7752693.0
2007-05-30 08:31:00,2.12429,2.12437,2.12419,2.12423,5205828.0
2007-05-30 08:32:00,2.12382,2.12417,2.12382,2.12405,23165039.0
2007-05-30 08:33:00,2.12412,2.1243,2.12402,2.1243,11177873.0
2007-05-30 08:34:00,2.12442,2.12462,2.12442,2.12462,9658742.0
2007-05-30 08:35:00,2.12455,2.12474,2.12455,2.1247,1848696.0
2007-05-30 08:36:00,2.12471,2.1254,2.12471,2.1254,2634998.0
2007-05-30 08:37:00,2.12532,2.12549,2.12532,2.12539,5214349.0
2007-05-30 08:38:00,2.1253,2.1253,2.12493,2.12493,2346063.0
2007-05-30 08:39:00,2.12483,2.12488,2.12471,2.12482,2308949.0
2007-05-30 08:40:00,2.12486,2.12486,2.12452,2.12452,30754980.0
2007-05-30 08:41:00,2.12449,2.12449,2.12432,2.12432,1766905.0
2007-05-30 08:42:00,2.12424,2.12427,2.12405,2.12411,12017625.0
2007-05-30 08:43:00,2.12409,2.12421,2.12401,2.12421,18960114.0
2007-05-30 08:44:00,2.12421,2.12453,2.12421,2.12451,14291878.0
2007-05-30 08:45:00,2.12455,2.12477,2.1245,2.12475,8720440.0
2007-05-30 08:46:00,2.1248,2.12503,2.12471,2.12471,1232917.0
2007-05-30 08:47:00,2.12469,2.12469,2.12432,2.12432,7134022.0
2007-05-30 08:48:00,2.12425,2.12444,2.12425,2.12431,16939953.0
2007-05-30 08:49:00,2.12409,2.12413,2.12377,2.12399,8275543.0
2007-05-30 08:50:00,2.12375,2.12376,2.12325,2.12325,7716887.0
2007-05-30 08:51:00,2.12321,2.12329,2.12305,2.12318,11417961.0
2007-05-30 08:52:00,2.12306,2.12306,2.12274,2.12274,14450661.0
2007-05-30 08:53:00,2.12273,2.12279,2.12257,2.12259,9450542.0
2007-05-30 08:54:00,2.12253,2.12253,2.12216,2.12216,3315883.0
2007-05-30 08:55:00,2.1222,2.12255,2.1222,2.12234,5536436.0
2007-05-30 08:56:00,2.12252,2.12277,2.12252,2.12272,2211838.0
2007-05-30 08:57:00,2.12273,2.12273,2.12242,2.12243,2738944.0
2007-05-30 08:58:00,2.12239,2.12239,2.12203,2.12204,23616213.0
2007-05-30 08:59:00,2.12213,2.12227,2.12209,2.12224,1442859.0
2007-05-30 09:00:00,2.12221,2.12226,2.12215,2.1222,6371171.0
2007-05-30 09:01:00,2.12209,2.12209,2.12178,2.12178,3355332.0
2007-05-30 09:02:00,2.12153,2.12159,2.12132,2.12139,14148832.0
2007-05-30 09:03:00,2.12131,2.1214,2.12131,2.12137,2511458.0
2007-05-30 09:04:00,2.12135,2.12135,2.12076,2.12076,4087841.0
2007-05-30 09:05:00,2.12088,2.12136,2.12088,2.12131,21761222.0
2007-05-30 09:06:00,2.12123,2.12127,2.12106,2.12106,10210627.0
2007-05-30 09:07:00,2.12089,2.12097,2.12083,2.12087,3081172.0
2007-05-30 09:08:00,2.12072,2.12072,2.12033,2.12033,5867181.0
2007-05-30 09:09:00,2.12025,2.12025,2.11994,2.12006,4027952.0
2007-05-30 09:10:00,2.11974,2.1202,2.11974,2.11985,8960777.0
2007-05-30 09:11:00,2.11983,2.11983,2.11951,2.11951,2809551.0
2007-05-30 09:12:00,2.11941,2.11947,2.11905,2.11928,2062034.0
2007-05-30 09:13:00,2.11934,2.11947,2.11926,2.11932,6999144.0
2007-05-30 09:14:00,2.11937,2.11937,2.11889,2.11908,9527770.0
2007-05-30 09:15:00,2.11902,2.11935,2.11902,2.11935,6692274.0
2007-05-30 09:16:00,2.1194,2.1198,2.1194,2.1198,4381664.0
2007-05-30 09:17:00,2.11995,2.11999,2.11984,2.11985,3914735.0
2007-05-30 09:18:00,2.11999,2.12067,2.11999,2.12067,7013392.0
2007-05-30 09:19:00,2.1206,2.12062,2.12048,2.1205,5008787.0
2007-05-30 09:20:00,2.12028,2.12039,2.12017,2.12039,2422414.0
2007-05-30 09:21:00,2.1205,2.12065,2.1205,2.12056,2002526.0
2007-05-30 09:22:00,2.12045,2.12045,2.12017,2.1202,1376725.0
2007-05-30 09:23:00,2.12022,2.12029,2.12022,2.12029,5040908.0
2007-05-30 09:24:00,2.12015,2.12015,2.11983,2.11983,15389840.0
2007-05-30 09:25:00,2.11976,2.11978,2.11961,2.11978,9718943.0
2007-05-30 09:26:00,2.11973,2.11989,2.11971,2.11971,1808715.0
2007-05-30 09:27:00,2.11981,2.11981,2.11942,2.11942,3744465.0
2007-05-30 09:28:00,2.11937,2.11943,2.11925,2.11943,3132716.0
2007-05-30 09:29:00,2.11944,2.11961,2.11943,2.11961,2450991.0
2007-05-30 09:30:00,2.11954,2.11956,2.11941,2.11944,3778802.0
2007-05-30 09:31:00,2.11947,2.11958,2.11937,2.11958,1934698.0
2007-05-30 09:32:00,2.11959,2.11959,2.11938,2.11938,18966471.0
2007-05-30 09:33:00,2.11931,2.11953,2.11803,2.11948,17139789.0
2007-05-30 09:34:00,2.11949,2.1197,2.11949,2.1197,7514793.0
2007-05-30 09:35:00,2.11975,2.11979,2.11969,2.11969,2106677.0
2007-05-30 09:36:00,2.11965,2.11972,2.11954,2.11968,2542517.0
2007-05-30 09:37:00,2.11974,2.11977,2.11969,2.11969,861208.0
2007-05-30 09:38:00,2.11958,2.11982,2.11944,2.11946,4406187.0
2007-05-30 09:39:00,2.11958,2.11979,2.11958,2.11979,4505633.0
2007-05-30 09:40:00,2.11973,2.11991,2.11929,2.11929,41486093.0
2007-05-30 09:41:00,2.11933,2.11939,2.11929,2.11931,37616270.0
2007-05-30 09:42:00,2.11945,2.11958,2.11927,2.11931,17259273.0
2007-05-30 09:43:00,2.11938,2.11946,2.11913,2.11923,1293228.0
2007-05-30 09:44:00,2.1193,2.11946,2.1193,2.11946,6948481.0
2007-05-30 09:45:00,2.11934,2.11934,2.11902,2.11934,2578366.0
2007-05-30 09:46:00,2.11949,2.11975,2.11927,2.11975,2094903.0
2007-05-30 09:47:00,2.11984,2.12005,2.1198,2.11994,2246809.0
2007-05-30 09:48:00,2.11991,2.11991,2.11975,2.11981,7413001.0
2007-05-30 09:49:00,2.11983,2.11998,2.11983,2.11986,8724289.0
2007-05-30 09:50:00,2.11975,2.11975,2.11943,2.11943,6990913.0
2007-05-30 09:51:00,2.11925,2.11925,2.11897,2.11897,3460812.0
2007-05-30 09:52:00,2.11894,2.11903,2.11882,2.11889,5325002.0
2007-05-30 09:53:00,2.11896,2.11921,2.11896,2.11917,3809195.0
2007-05-30 09:54:00,2.11913,2.11915,2.1191,2.11912,7912582.0
2007-05-30 09:55:00,2.1191,2.11914,2.11897,2.11906,4373127.0
2007-05-30 09:56:00,2.11892,2.11892,2.11876,2.11884,8314637.0
2007-05-30 09:57:00,2.11881,2.11889,2.11875,2.11875,3391743.0
2007-05-30 09:58:00,2.11868,2.11905,2.11868,2.11894,7787429.0
2007-05-30 09:59:00,2.11915,2.11941,2.11915,2.11925,2101316.0
2007-05-30 10:00:00,2.11943,2.11943,2.11927,2.11927,7569993.0
2007-05-30 10:01:00,2.11935,2.11965,2.11935,2.11965,1457887.0
2007-05-30 10:02:00,2.11977,2.1202,2.11977,2.1202,1800914.0
2007-05-30 10:03:00,2.1201,2.1201,2.11967,2.12008,2609168.0
2007-05-30 10:04:00,2.12001,2.12026,2.11981,2.12026,1200531.0
2007-05-30 10:05:00,2.12034,2.12059,2.12033,2.12059,2118159.0
2007-05-30 10:06:00,2.12062,2.121,2.12053,2.12081,7566315.0
2007-05-30 10:07:00,2.1209,2.12097,2.1208,2.12089,5349373.0
2007-05-30 10:08:00,2.12091,2.12114,2.12074,2.12074,1496434.0
2007-05-30 10:09:00,2.12122,2.12136,2.12122,2.12128,6461107.0
2007-05-30 10:10:00,2.12131,2.12157,2.12126,2.12157,33007323.0
2007-05-30 10:11:00,2.12152,2.12157,2.1215,2.12157,3864805.0
2007-05-30 10:12:00,2.12158,2.12166,2.12151,2.1216,5749194.0
2007-05-30 10:13:00,2.12149,2.12159,2.12146,2.12159,28641421.0
2007-05-30 10:14:00,2.12172,2.12211,2.12172,2.12211,674368.0
2007-05-30 10:15:00,2.12213,2.12213,2.12195,2.12204,2446702.0
2007-05-30 10:16:00,2.12222,2.12229,2.12197,2.12197,1453518.0
2007-05-30 10:17:00,2.12196,2.12199,2.12183,2.12194,1208160.0
2007-05-30 10:18:00,2.12185,2.12199,2.12161,2.12187,2150207.0
2007-05-30 10:19:00,2.12178,2.12178,2.12145,2.12145,1692356.0
2007-05-30 10:20:00,2.12151,2.12161,2.12149,2.12149,2172388.0
2007-05-30 10:21:00,2.12129,2.12131,2.121,2.121,3901474.0
2007-05-30 10:22:00,2.12094,2.12094,2.1203,2.1203,11536226.0
2007-05-30 10:23:00,2.12023,2.12023,2.11976,2.11976,3422921.0
2007-05-30 10:24:00,2.11969,2.11969,2.11898,2.11898,5865333.0
2007-05-30 10:25:00,2.119,2.119,2.11882,2.11894,1332563.0
2007-05-30 10:26:00,2.11888,2.11888,2.11868,2.11868,2563463.0
2007-05-30 10:27:00,2.11864,2.11864,2.11842,2.11842,1593609.0
2007-05-30 10:28:00,2.11829,2.11833,2.1181,2.1181,6471412.0
2007-05-30 10:29:00,2.11816,2.11831,2.11816,2.11821,4035541.0
2007-05-30 10:30:00,2.11837,2.11858,2.11834,2.11858,11838123.0
2007-05-30 10:31:00,2.11864,2.11904,2.11857,2.11889,8846949.0
2007-05-30 10:32:00,2.11869,2.11869,2.1181,2.1181,9727783.0
2007-05-30 10:33:00,2.11807,2.11813,2.11799,2.11806,1884337.0
2007-05-30 10:34:00,2.11798,2.11812,2.11798,2.11803,6463369.0
2007-05-30 10:35:00,2.11802,2.11807,2.11759,2.11759,2754742.0
2007-05-30 10:36:00,2.11767,2.11767,2.11698,2.11707,12638745.0
2007-05-30 10:37:00,2.11716,2.11724,2.11706,2.11713,4817810.0
2007-05-30 10:38:00,2.11719,2.11757,2.11719,2.11757,13161013.0
2007-05-30 10:39:00,2.11761,2.11774,2.11761,2.11767,3628135.0
2007-05-30 10:40:00,2.11763,2.11764,2.11747,2.11749,1857398.0
2007-05-30 10:41:00,2.11742,2.11748,2.11735,2.1174,3119482.0
2007-05-30 10:42:00,2.11741,2.11741,2.11721,2.11731,1996543.0
2007-05-30 10:43:00,2.11744,2.11763,2.11739,2.11739,3163267.0
2007-05-30 10:44:00,2.11741,2.11741,2.11711,2.11716,2578462.0
2007-05-30 10:45:00,2.11694,2.11694,2.11667,2.11667,26777211.0
2007-05-30 10:46:00,2.11672,2.11692,2.11672,2.1169,1755502.0
2007-05-30 10:47:00,2.11683,2.11683,2.1164,2.11645,22959558.0
2007-05-30 10:48:00,2.11642,2.11642,2.11577,2.11583,5259051.0
2007-05-30 10:49:00,2.11577,2.11577,2.11523,2.11523,3842401.0
2007-05-30 10:50:00,2.11529,2.1157,2.11509,2.1157,24383408.0
2007-05-30 10:51:00,2.11586,2.11603,2.11562,2.11562,494213.0
2007-05-30 10:52:00,2.11551,2.11606,2.11551,2.11606,1090532.0
2007-05-30 10:53:00,2.11635,2.11675,2.11635,2.1166,5709002.0
2007-05-30 10:54:00,2.11664,2.11667,2.11649,2.1165,9130929.0
2007-05-30 10:55:00,2.1165,2.1165,2.1162,2.1162,2730978.0
2007-05-30 10:56:00,2.11605,2.11609,2.11574,2.11608,16862504.0
2007-05-30 10:57:00,2.11601,2.11601,2.11569,2.11576,666302.0
2007-05-30 10:58:00,2.11561,2.11561,2.11542,2.1155,16240006.0
2007-05-30 10:59:00,2.11547,2.11547,2.11524,2.11541,20973988.0
2007-05-30 11:00:00,2.11549,2.11577,2.11545,2.11577,20572730.0
2007-05-30 11:01:00,2.11559,2.11561,2.11528,2.11528,12606571.0
2007-05-30 11:02:00,2.1149,2.11528,2.1149,2.11527,604967.0
2007-05-30 11:03:00,2.11523,2.11523,2.1149,2.11494,4140092.0
2007-05-30 11:04:00,2.11482,2.11486,2.11464,2.11483,4788864.0
2007-05-30 11:05:00,2.11485,2.11485,2.11457,2.11457,1938335.0
2007-05-30 11:06:00,2.11424,2.11424,2.11375,2.11375,3416343.0
2007-05-30 11:07:00,2.11357,2.11357,2.11197,2.11197,3194278.0
2007-05-30 11:08:00,2.11332,2.11339,2.11326,2.11339,5397350.0
2007-05-30 11:09:00,2.11348,2.11359,2.11346,2.11359,47080645.0
2007-05-30 11:10:00,2.11365,2.1139,2.11365,2.1139,11834326.0
2007-05-30 11:11:00,2.11399,2.11457,2.11399,2.11409,14019378.0
2007-05-30 11:12:00,2.11451,2.11451,2.11432,2.11442,3425040.0
2007-05-30 11:13:00,2.11432,2.11439,2.11403,2.11403,22732877.0
2007-05-30 11:14:00,2.11408,2.11408,2.11384,2.11384,3460593.0
2007-05-30 11:15:00,2.11377,2.11385,2.11366,2.11385,11367537.0
2007-05-30 11:16:00,2.11378,2.11398,2.11378,2.11384,1592193.0
2007-05-30 11:17:00,2.11377,2.11377,2.11356,2.11358,16150109.0
2007-05-30 11:18:00,2.11349,2.11351,2.11321,2.11351,14732768.0
2007-05-30 11:19:00,2.11355,2.11378,2.11355,2.11378,5472658.0
2007-05-30 11:20:00,2.11388,2.11418,2.11387,2.11418,2651669.0
2007-05-30 11:21:00,2.11422,2.11432,2.11407,2.11431,3622316.0
2007-05-30 11:22:00,2.11446,2.11458,2.11446,2.11452,1100867.0
2007-05-30 11:23:00,2.11452,2.11452,2.1144,2.1144,3404915.0
2007-05-30 11:24:00,2.11435,2.11436,2.11421,2.11434,4741483.0
2007-05-30 11:25:00,2.11442,2.11442,2.11427,2.11427,4370791.0
2007-05-30 11:26:00,2.11419,2.11419,2.11392,2.11392,5216515.0
2007-05-30 11:27:00,2.11388,2.11404,2.11378,2.11404,7185774.0
2007-05-30 11:28:00,2.11413,2.11415,2.11407,2.11407,1628246.0
2007-05-30 11:29:00,2.11413,2.11466,2.11413,2.11466,2212785.0
2007-05-30 11:30:00,2.11482,2.115,2.11482,2.11495,26647237.0
2007-05-30 11:31:00,2.11488,2.11493,2.11485,2.11493,14230016.0
2007-05-30 11:32:00,2.11511,2.11552,2.11511,2.11547,5828943.0
2007-05-30 11:33:00,2.11557,2.11557,2.11542,2.11555,7274080.0
2007-05-30 11:34:00,2.11566,2.11622,2.11566,2.11622,1667426.0
2007-05-30 11:35:00,2.11574,2.11629,2.11574,2.11608,1768774.0
2007-05-30 11:36:00,2.11608,2.11608,2.11587,2.11587,8450744.0
2007-05-30 11:37:00,2.11595,2.11613,2.11595,2.11611,3368373.0
2007-05-30 11:38:00,2.11614,2.11652,2.11607,2.11652,3637371.0
2007-05-30 11:39:00,2.11652,2.11679,2.11652,2.11679,3048896.0
2007-05-30 11:40:00,2.11691,2.11732,2.1169,2.11732,4560530.0
2007-05-30 11:41:00,2.1175,2.11798,2.1175,2.11787,5771671.0
2007-05-30 11:42:00,2.11802,2.1183,2.11802,2.11804,6010924.0
2007-05-30 11:43:00,2.11802,2.1181,2.11776,2.11776,5502335.0
2007-05-30 11:44:00,2.11771,2.11771,2.11728,2.11753,20744178.0
2007-05-30 11:45:00,2.11751,2.11751,2.11727,2.11732,435997.0
2007-05-30 11:46:00,2.11743,2.11743,2.11722,2.11728,1927940.0
2007-05-30 11:47:00,2.11725,2.11725,2.11703,2.11717,13916205.0
2007-05-30 11:48:00,2.11733,2.11736,2.11729,2.11734,1059978.0
2007-05-30 11:49:00,2.11723,2.11723,2.11683,2.11683,4083345.0
2007-05-30 11:50:00,2.11675,2.11681,2.11672,2.11677,5115793.0
2007-05-30 11:51:00,2.11687,2.11712,2.11678,2.11702,6372665.0
2007-05-30 11:52:00,2.1171,2.1171,2.11676,2.11676,1622418.0
2007-05-30 11:53:00,2.11671,2.11683,2.11632,2.11632,4960344.0
2007-05-30 11:54:00,2.11639,2.11639,2.11619,2.11619,5834518.0
2007-05-30 11:55:00,2.11601,2.11614,2.11581,2.11593,8197805.0
2007-05-30 11:56:00,2.11588,2.11588,2.11569,2.11569,4784817.0
2007-05-30 11:57:00,2.11554,2.11562,2.11546,2.11546,4347413.0
2007-05-30 11:58:00,2.11546,2.11546,2.11514,2.11527,309831.0
2007-05-30 11:59:00,2.11518,2.11518,2.115,2.11504,9934447.0
2007-05-30 12:00:00,2.11504,2.11504,2.11486,2.11487,1245592.0
2007-05-30 12:01:00,2.11477,2.11477,2.11453,2.11453,9983332.0
2007-05-30 12:02:00,2.11456,2.11456,2.11436,2.11436,20559595.0
2007-05-30 12:03:00,2.11432,2.11432,2.11397,2.11413,7716920.0
2007-05-30 12:04:00,2.11408,2.11408,2.11377,2.11385,3046104.0
2007-05-30 12:05:00,2.11383,2.11383,2.1135,2.1135,3511311.0
2007-05-30 12:06:00,2.1134,2.11351,2.11329,2.11332,12677518.0
2007-05-30 12:07:00,2.11315,2.11315,2.1128,2.11292,3466949.0
2007-05-30 12:08:00,2.11275,2.11275,2.11235,2.11259,33453859.0
2007-05-30 12:09:00,2.11273,2.11288,2.11272,2.11277,860544.0
2007-05-30 12:10:00,2.11304,2.11344,2.11299,2.11344,14701161.0
2007-05-30 12:11:00,2.11344,2.11388,2.11344,2.11382,3695424.0
2007-05-30 12:12:00,2.11381,2.11436,2.11381,2.11436,1167353.0
2007-05-30 12:13:00,2.11451,2.11451,2.11431,2.11431,19603164.0
2007-05-30 12:14:00,2.1143,2.11431,2.11409,2.11423,3211135.0
2007-05-30 12:15:00,2.11405,2.11406,2.11392,2.11402,31817722.0
2007-05-30 12:16:00,2.11378,2.11444,2.11378,2.11444,2875797.0
2007-05-30 12:17:00,2.11443,2.11482,2.11443,2.1148,6355324.0
2007-05-30 12:18:00,2.11482,2.11521,2.11482,2.11512,2177609.0
2007-05-30 12:19:00,2.11491,2.11491,2.11444,2.11444,3006958.0
2007-05-30 12:20:00,2.11444,2.11448,2.11439,2.11446,2207132.0
2007-05-30 12:21:00,2.1144,2.11441,2.11406,2.11406,3799639.0
2007-05-30 12:22:00,2.11395,2.11415,2.1139,2.1139,1081499.0
2007-05-30 12:23:00,2.11391,2.11468,2.11391,2.11468,10019171.0
2007-05-30 12:24:00,2.11468,2.11478,2.11468,2.11474,12479710.0
2007-05-30 12:25:00,2.11478,2.11483,2.11457,2.11483,4021749.0
2007-05-30 12:26:00,2.11484,2.11484,2.1147,2.11475,3395836.0
2007-05-30 12:27:00,2.11474,2.11474,2.11444,2.11449,2941549.0
2007-05-30 12:28:00,2.11453,2.11453,2.11423,2.11423,3132904.0
2007-05-30 12:29:00,2.11407,2.11407,2.11389,2.11394,15890873.0
2007-05-30 12:30:00,2.11393,2.11393,2.1137,2.1137,10654979.0
2007-05-30 12:31:00,2.11366,2.11366,2.11337,2.11337,6302584.0
2007-05-30 12:32:00,2.11352,2.11366,2.11349,2.11366,3073091.0
2007-05-30 12:33:00,2.11371,2.11371,2.11359,2.11359,14746215.0
2007-05-30 12:34:00,2.11348,2.1135,2.11332,2.11332,3379763.0
2007-05-30 12:35:00,2.11328,2.11328,2.1126,2.1126,2088205.0
2007-05-30 12:36:00,2.11265,2.11314,2.11261,2.11314,22669290.0
2007-05-30 12:37:00,2.11315,2.11344,2.11315,2.11328,12543617.0
2007-05-30 12:38:00,2.11318,2.11328,2.11305,2.11319,11689729.0
2007-05-30 12:39:00,2.1134,2.11342,2.11324,2.11337,15912322.0
2007-05-30 12:40:00,2.11323,2.11346,2.11323,2.11346,16035873.0
2007-05-30 12:41:00,2.11335,2.11348,2.11335,2.11348,8303764.0
2007-05-30 12:42:00,2.11343,2.11343,2.11313,2.11313,6863699.0
2007-05-30 12:43:00,2.11317,2.1133,2.11308,2.1133,6098957.0
2007-05-30 12:44:00,2.11334,2.11334,2.11313,2.1132,3381975.0
2007-05-30 12:45:00,2.11324,2.11336,2.11301,2.11301,3879433.0
2007-05-30 12:46:00,2.11276,2.11276,2.1125,2.11268,23315220.0
2007-05-30 12:47:00,2.11273,2.11296,2.11259,2.11296,2423354.0
2007-05-30 12:48:00,2.11294,2.11294,2.11259,2.11275,3118707.0
2007-05-30 12:49:00,2.11271,2.11271,2.11247,2.11271,1410164.0
2007-05-30 12:50:00,2.11272,2.11287,2.11268,2.11274,7087631.0
2007-05-30 12:51:00,2.11289,2.11302,2.1128,2.1128,21836648.0
2007-05-30 12:52:00,2.11292,2.11338,2.11292,2.11338,3339113.0
2007-05-30 12:53:00,2.11353,2.11383,2.11353,2.11383,6401375.0
2007-05-30 12:54:00,2.11405,2.11462,2.11405,2.11462,4716877.0
2007-05-30 12:55:00,2.11469,2.11475,2.11467,2.11475,9991292.0
2007-05-30 12:56:00,2.11471,2.11478,2.11454,2.11454,1309574.0
2007-05-30 12:57:00,2.11438,2.11458,2.11438,2.11458,17229713.0
2007-05-30 12:58:00,2.11455,2.11462,2.11444,2.11454,1400226.0
2007-05-30 12:59:00,2.11445,2.11465,2.1142,2.1142,1733683.0
2007-05-30 13:00:00,2.11413,2.11449,2.1141,2.11449,4236656.0
2007-05-30 13:01:00,2.11451,2.11454,2.1142,2.11433,8562315.0
2007-05-30 13:02:00,2.11442,2.11442,2.11424,2.11438,13595467.0
2007-05-30 13:03:00,2.11462,2.11502,2.11346,2.11502,7663957.0
2007-05-30 13:04:00,2.11504,2.1152,2.11504,2.1152,2022974.0
2007-05-30 13:05:00,2.11542,2.1158,2.11542,2.1158,2112820.0
2007-05-30 13:06:00,2.11578,2.1159,2.11569,2.11588,4841578.0
2007-05-30 13:07:00,2.11588,2.11623,2.11588,2.11623,699673.0
2007-05-30 13:08:00,2.11632,2.11632,2.11599,2.11614,839181.0
2007-05-30 13:09:00,2.1161,2.11634,2.1161,2.11634,25386774.0
2007-05-30 13:10:00,2.11634,2.11649,2.11632,2.11632,1686157.0
2007-05-30 13:11:00,2.11639,2.11641,2.11595,2.11641,10172379.0
2007-05-30 13:12:00,2.11634,2.11649,2.11617,2.11649,6779852.0
2007-05-30 13:13:00,2.11663,2.11699,2.11663,2.11684,2518525.0
2007-05-30 13:14:00,2.11672,2.11672,2.11627,2.11627,8116286.0
2007-05-30 13:15:00,2.1163,2.1163,2.11575,2.11594,10966798.0
2007-05-30 13:16:00,2.11586,2.11586,2.11559,2.11564,1188023.0
2007-05-30 13:17:00,2.11557,2.11557,2.11539,2.11548,7465284.0
2007-05-30 13:18:00,2.11551,2.11567,2.11551,2.11562,1367265.0
2007-05-30 13:19:00,2.11552,2.11557,2.1155,2.11553,2813178.0
2007-05-30 13:20:00,2.11536,2.11559,2.11536,2.11559,621410.0
2007-05-30 13:21:00,2.11556,2.11556,2.11524,2.11524,6542924.0
2007-05-30 13:22:00,2.11516,2.11526,2.115,2.11526,753775.0
2007-05-30 13:23:00,2.1152,2.11532,2.11483,2.11532,7139743.0
2007-05-30 13:24:00,2.11521,2.11535,2.11502,2.11515,19948730.0
2007-05-30 13:25:00,2.11527,2.11527,2.11494,2.11494,2039919.0
2007-05-30 13:26:00,2.11492,2.11492,2.11476,2.11479,5323755.0
2007-05-30 13:27:00,2.11472,2.11494,2.11472,2.11493,7924176.0
2007-05-30 13:28:00,2.11482,2.11482,2.11457,2.11461,622004.0
2007-05-30 13:29:00,2.1145,2.11456,2.11445,2.11445,12502999.0
2007-05-30 13:30:00,2.11458,2.11458,2.11438,2.11438,1802898.0
2007-05-30 13:31:00,2.11435,2.11436,2.11425,2.11425,6098824.0
2007-05-30 13:32:00,2.11438,2.11438,2.114,2.11417,4101833.0
2007-05-30 13:33:00,2.11405,2.11411,2.11402,2.11402,20822649.0
2007-05-30 13:34:00,2.11401,2.1141,2.11396,2.11404,2832766.0
2007-05-30 13:35:00,2.11393,2.11398,2.11376,2.11398,5222573.0
2007-05-30 13:36:00,2.11413,2.11426,2.11413,2.11419,1534189.0
2007-05-30 13:37:00,2.11425,2.11425,2.11387,2.11387,15503402.0
2007-05-30 13:38:00,2.11381,2.11381,2.11358,2.11363,10260085.0
2007-05-30 13:39:00,2.11363,2.11363,2.11348,2.11348,2130423.0
2007-05-30 13:40:00,2.11322,2.11359,2.1132,2.11359,2646881.0
2007-05-30 13:41:00,2.11374,2.11374,2.11302,2.11302,650473.0
2007-05-30 13:42:00,2.11276,2.11276,2.11242,2.11242,8908264.0
2007-05-30 13:43:00,2.11235,2.11274,2.11235,2.11254,5732555.0
2007-05-30 13:44:00,2.11239,2.11256,2.11239,2.1125,5099396.0
2007-05-30 13:45:00,2.11245,2.11272,2.11245,2.11272,15763328.0
2007-05-30 13:46:00,2.1127,2.11284,2.1127,2.11271,6368180.0
2007-05-30 13:47:00,2.11269,2.11273,2.11264,2.11273,1241954.0
2007-05-30 13:48:00,2.11284,2.1133,2.11284,2.1133,5026209.0
2007-05-30 13:49:00,2.11329,2.11329,2.11315,2.11315,6909165.0
2007-05-30 13:50:00,2.11325,2.11339,2.1132,2.11339,3952768.0
2007-05-30 13:51:00,2.11344,2.11373,2.11344,2.11354,2906224.0
2007-05-30 13:52:00,2.11345,2.11372,2.11343,2.11372,13543803.0
2007-05-30 13:53:00,2.11385,2.11431,2.11385,2.11429,16015796.0
2007-05-30 13:54:00,2.11445,2.11445,2.11425,2.11425,4051001.0
2007-05-30 13:55:00,2.1141,2.1141,2.11353,2.11353,2366478.0
2007-05-30 13:56:00,2.11357,2.114,2.11357,2.11398,2105249.0
2007-05-30 13:57:00,2.1143,2.11448,2.1143,2.11448,5997953.0
2007-05-30 13:58:00,2.11447,2.11524,2.11447,2.11524,10135079.0
2007-05-30 13:59:00,2.11533,2.11569,2.11533,2.11569,2880752.0
2007-05-30 14:00:00,2.1158,2.11671,2.1158,2.11666,203820.0
2007-05-30 14:01:00,2.11665,2.11681,2.11656,2.11681,5519361.0
2007-05-30 14:02:00,2.11672,2.11698,2.11672,2.11698,8455016.0
2007-05-30 14:03:00,2.11697,2.11716,2.11697,2.11709,3720110.0
2007-05-30 14:04:00,2.11718,2.11724,2.11711,2.11711,4060329.0
2007-05-30 14:05:00,2.11701,2.11721,2.11701,2.11717,23190241.0
2007-05-30 14:06:00,2.11733,2.11754,2.11732,2.11754,2263889.0
2007-05-30 14:07:00,2.11777,2.11809,2.11777,2.1178,8392117.0
2007-05-30 14:08:00,2.11775,2.11775,2.1159,2.1159,821860.0
2007-05-30 14:09:00,2.11734,2.11734,2.11721,2.11728,1797661.0
2007-05-30 14:10:00,2.11714,2.11728,2.11709,2.11709,13964577.0
2007-05-30 14:11:00,2.11694,2.11694,2.11665,2.11677,3246467.0
2007-05-30 14:12:00,2.1168,2.1168,2.11658,2.11665,15303732.0
2007-05-30 14:13:00,2.11672,2.11708,2.11672,2.11708,27552522.0
2007-05-30 14:14:00,2.11736,2.11766,2.11736,2.11766,2443579.0
2007-05-30 14:15:00,2.11769,2.1179,2.11736,2.11736,3555886.0
2007-05-30 14:16:00,2.11737,2.11753,2.11732,2.11753,4490986.0
2007-05-30 14:17:00,2.11771,2.11799,2.11769,2.11787,7240569.0
2007-05-30 14:18:00,2.11768,2.11768,2.11745,2.11745,4449164.0
2007-05-30 14:19:00,2.11742,2.1175,2.11717,2.11717,16641641.0
2007-05-30 14:20:00,2.11714,2.11717,2.11695,2.11711,10612177.0
2007-05-30 14:21:00,2.11716,2.11721,2.117,2.117,3537620.0
2007-05-30 14:22:00,2.11703,2.11716,2.11691,2.11716,1972941.0
2007-05-30 14:23:00,2.11727,2.11767,2.11727,2.11765,13103053.0
2007-05-30 14:24:00,2.11771,2.11779,2.11746,2.11778,11340789.0
2007-05-30 14:25:00,2.11786,2.11819,2.11786,2.11819,1413263.0
2007-05-30 14:26:00,2.11817,2.11893,2.11817,2.11893,1946333.0
2007-05-30 14:27:00,2.11885,2.11885,2.11875,2.11876,15156547.0
2007-05-30 14:28:00,2.11871,2.11885,2.11852,2.11852,1873999.0
2007-05-30 14:29:00,2.11849,2.11849,2.11823,2.11823,3533441.0
2007-05-30 14:30:00,2.1181,2.1181,2.11745,2.11745,9248687.0
2007-05-30 14:31:00,2.11742,2.11765,2.11731,2.11765,2060826.0
2007-05-30 14:32:00,2.1178,2.11793,2.11766,2.11778,1006332.0
2007-05-30 14:33:00,2.1177,2.1177,2.11681,2.11681,6213851.0
2007-05-30 14:34:00,2.11672,2.11675,2.1166,2.1166,4573325.0
2007-05-30 14:35:00,2.11654,2.11654,2.1164,2.11648,7534676.0
2007-05-30 14:36:00,2.11648,2.11663,2.11648,2.11651,1189444.0
2007-05-30 14:37:00,2.11641,2.11652,2.11629,2.11652,4174194.0
2007-05-30 14:38:00,2.11636,2.11636,2.11612,2.11612,34766685.0
2007-05-30 14:39:00,2.11612,2.11615,2.11599,2.11599,4900241.0
2007-05-30 14:40:00,2.11593,2.11603,2.11568,2.11603,1632513.0
2007-05-30 14:41:00,2.11609,2.11622,2.1158,2.1158,26095133.0
2007-05-30 14:42:00,2.11603,2.11625,2.11603,2.11613,5534685.0
2007-05-30 14:43:00,2.11613,2.11613,2.11586,2.11586,4439748.0
2007-05-30 14:44:00,2.11585,2.11593,2.11567,2.1157,4335282.0
2007-05-30 14:45:00,2.11569,2.11616,2.11565,2.11616,8491785.0
2007-05-30 14:46:00,2.11602,2.11648,2.11597,2.11648,561351.0
2007-05-30 14:47:00,2.11657,2.11699,2.11657,2.11699,10023536.0
2007-05-30 14:48:00,2.11694,2.11804,2.11694,2.11804,13636349.0
2007-05-30 14:49:00,2.11807,2.11812,2.11782,2.11812,3423345.0
2007-05-30 14:50:00,2.11819,2.11901,2.11819,2.11901,11841510.0
2007-05-30 14:51:00,2.11907,2.11933,2.11903,2.11903,4986371.0
2007-05-30 14:52:00,2.11891,2.11891,2.11863,2.11863,439635.0
2007-05-30 14:53:00,2.11875,2.11889,2.11875,2.11883,12458601.0
2007-05-30 14:54:00,2.11885,2.1193,2.11885,2.1193,13285142.0
2007-05-30 14:55:00,2.11923,2.11926,2.11917,2.11917,3284069.0
2007-05-30 14:56:00,2.11919,2.11939,2.11919,2.11939,19334228.0
2007-05-30 14:57:00,2.11925,2.11925,2.11893,2.11893,669231.0
2007-05-30 14:58:00,2.11893,2.11918,2.11893,2.11918,2336185.0
2007-05-30 14:59:00,2.11921,2.11925,2.11913,2.11925,3118847.0
2007-05-30 15:00:00,2.11915,2.11932,2.11871,2.11871,29121819.0
2007-05-30 15:01:00,2.11877,2.11878,2.11859,2.11863,15841261.0
2007-05-30 15:02:00,2.11867,2.11914,2.11867,2.11914,5310091.0
2007-05-30 15:03:00,2.11906,2.11906,2.11842,2.11887,19165228.0
2007-05-30 15:04:00,2.11877,2.11885,2.1186,2.11885,3385098.0
2007-05-30 15:05:00,2.11858,2.1188,2.11853,2.11853,7917621.0
2007-05-30 15:06:00,2.11844,2.11844,2.11824,2.11826,1679542.0
2007-05-30 15:07:00,2.11821,2.11821,2.11779,2.11804,24499106.0
2007-05-30 15:08:00,2.1179,2.11805,2.1179,2.11805,4355050.0
2007-05-30 15:09:00,2.11797,2.11797,2.11771,2.11771,3771261.0
2007-05-30 15:10:00,2.11784,2.11806,2.11777,2.11806,2987788.0
2007-05-30 15:11:00,2.11824,2.11868,2.11824,2.11864,11404285.0
2007-05-30 15:12:00,2.1185,2.1185,2.11808,2.11811,1553349.0
2007-05-30 15:13:00,2.11833,2.11858,2.11833,2.11858,5865418.0
2007-05-30 15:14:00,2.11867,2.11899,2.11867,2.11899,2270977.0
2007-05-30 15:15:00,2.11909,2.11917,2.11908,2.11908,25522025.0
2007-05-30 15:16:00,2.11918,2.11975,2.11918,2.11975,3249554.0
2007-05-30 15:17:00,2.11995,2.12015,2.11995,2.12003,10889806.0
2007-05-30 15:18:00,2.11995,2.11998,2.11963,2.11998,1713335.0
2007-05-30 15:19:00,2.12001,2.12007,2.1199,2.12007,10684765.0
2007-05-30 15:20:00,2.11996,2.12034,2.11996,2.12034,21604896.0
2007-05-30 15:21:00,2.12029,2.12048,2.11996,2.12041,7630438.0
2007-05-30 15:22:00,2.1205,2.12074,2.1205,2.12071,4060179.0
2007-05-30 15:23:00,2.12063,2.12063,2.12019,2.12019,3180172.0
2007-05-30 15:24:00,2.12007,2.12026,2.11983,2.12026,5563277.0
2007-05-30 15:25:00,2.12036,2.12044,2.12028,2.12041,1412441.0
2007-05-30 15:26:00,2.12059,2.1211,2.12059,2.1211,20140062.0
2007-05-30 15:27:00,2.12143,2.12162,2.12143,2.12146,5123332.0
2007-05-30 15:28:00,2.12136,2.12136,2.12098,2.12107,502274.0
2007-05-30 15:29:00,2.12107,2.12121,2.12087,2.12087,4523864.0
2007-05-30 15:30:00,2.12103,2.12129,2.12103,2.12129,4482075.0
2007-05-30 15:31:00,2.12133,2.12188,2.12133,2.12188,2169061.0
2007-05-30 15:32:00,2.12196,2.122,2.12175,2.12175,17915771.0
2007-05-30 15:33:00,2.12191,2.12213,2.12187,2.12187,6165507.0
2007-05-30 15:34:00,2.1218,2.12193,2.12167,2.12193,5707423.0
2007-05-30 15:35:00,2.12174,2.12186,2.12157,2.12175,9897311.0
2007-05-30 15:36:00,2.12177,2.12199,2.12177,2.12186,38111604.0
2007-05-30 15:37:00,2.12182,2.12223,2.12182,2.12218,9123218.0
2007-05-30 15:38:00,2.12218,2.1222,2.12191,2.12216,487869.0
2007-05-30 15:39:00,2.12221,2.12228,2.12203,2.12228,10941770.0
2007-05-30 15:40:00,2.12233,2.1224,2.12231,2.12231,951038.0
2007-05-30 15:41:00,2.12242,2.12245,2.12231,2.12237,7933616.0
2007-05-30 15:42:00,2.1224,2.12251,2.1224,2.12251,5626601.0
2007-05-30 15:43:00,2.1226,2.12276,2.12259,2.12276,2906629.0
2007-05-30 15:44:00,2.12285,2.12308,2.12285,2.12306,1404072.0
2007-05-30 15:45:00,2.12312,2.12316,2.12297,2.12311,5000049.0
2007-05-30 15:46:00,2.12304,2.12327,2.12304,2.12327,2494523.0
2007-05-30 15:47:00,2.12325,2.12325,2.12294,2.12302,3720572.0
2007-05-30 15:48:00,2.12289,2.12303,2.12255,2.12296,9389706.0
2007-05-30 15:49:00,2.12308,2.12331,2.12308,2.12331,1592649.0
2007-05-30 15:50:00,2.12333,2.12356,2.12332,2.12356,5666207.0
2007-05-30 15:51:00,2.12359,2.12365,2.12325,2.12352,1489870.0
2007-05-30 15:52:00,2.12338,2.12346,2.12318,2.12346,14035364.0
2007-05-30 15:53:00,2.12337,2.12365,2.12337,2.12365,8222119.0
2007-05-30 15:54:00,2.12374,2.1242,2.12354,2.1242,5870002.0
2007-05-30 15:55:00,2.12406,2.12423,2.12406,2.12413,1807073.0
2007-05-30 15:56:00,2.12398,2.12398,2.12381,2.12381,20333476.0
2007-05-30 15:57:00,2.12371,2.12376,2.12352,2.12352,3180293.0
2007-05-30 15:58:00,2.12338,2.12338,2.12316,2.12337,8638345.0
2007-05-30 15:59:00,2.12336,2.12345,2.12332,2.12332,2111146.0
2007-05-30 16:00:00,2.12344,2.12384,2.12344,2.12384,1255978.0
2007-05-30 16:01:00,2.1235,2.12404,2.1235,2.12389,7645933.0
2007-05-30 16:02:00,2.1241,2.12436,2.12406,2.12416,13435955.0
2007-05-30 16:03:00,2.12402,2.12402,2.12375,2.12378,9229080.0
2007-05-30 16:04:00,2.12383,2.12403,2.12372,2.12372,5293671.0
2007-05-30 16:05:00,2.12374,2.12374,2.12357,2.12359,4133717.0
2007-05-30 16:06:00,2.12352,2.12377,2.12329,2.12329,2240636.0
2007-05-30 16:07:00,2.12333,2.12359,2.12324,2.12359,4751917.0
2007-05-30 16:08:00,2.12351,2.12351,2.12319,2.12321,2596229.0
2007-05-30 16:09:00,2.12308,2.12354,2.12308,2.12354,12562568.0
2007-05-30 16:10:00,2.12357,2.12375,2.12356,2.12375,7998260.0
2007-05-30 16:11:00,2.1238,2.12401,2.1238,2.124,1262098.0
2007-05-30 16:12:00,2.12404,2.12408,2.12395,2.12408,8020390.0
2007-05-30 16:13:00,2.12408,2.12414,2.12407,2.12408,5977397.0
2007-05-30 16:14:00,2.12412,2.12418,2.12405,2.1241,818721.0
2007-05-30 16:15:00,2.12419,2.12449,2.12419,2.12449,10968240.0
2007-05-30 16:16:00,2.12458,2.12477,2.12452,2.12464,11622716.0
2007-05-30 16:17:00,2.12465,2.12504,2.12465,2.12468,7350985.0
2007-05-30 16:18:00,2.12454,2.12454,2.12436,2.12454,5715762.0
2007-05-30 16:19:00,2.12463,2.12476,2.12462,2.12472,4904589.0
2007-05-30 16:20:00,2.12492,2.12508,2.12481,2.12481,5322113.0
2007-05-30 16:21:00,2.12464,2.12464,2.12445,2.12445,2924483.0
2007-05-30 16:22:00,2.12464,2.12479,2.12462,2.12462,4922605.0
2007-05-30 16:23:00,2.12458,2.12458,2.12414,2.12458,6553854.0
2007-05-30 16:24:00,2.12464,2.12466,2.12434,2.12434,482545.0
2007-05-30 16:25:00,2.12437,2.12437,2.12407,2.12407,17045398.0
2007-05-30 16:26:00,2.12404,2.12404,2.12372,2.12385,5770901.0
2007-05-30 16:27:00,2.12381,2.12381,2.12366,2.12367,10844231.0
2007-05-30 16:28:00,2.12368,2.12387,2.12361,2.12387,26809531.0
2007-05-30 16:29:00,2.12379,2.12379,2.12363,2.12363,8259043.0
2007-05-30 16:30:00,2.1236,2.12372,2.12349,2.12349,4788350.0
2007-05-30 16:31:00,2.12356,2.12365,2.12351,2.12362,31694256.0
2007-05-30 16:32:00,2.12356,2.12356,2.12312,2.12312,2546239.0
2007-05-30 16:33:00,2.12308,2.12311,2.12281,2.12282,9196408.0
2007-05-30 16:34:00,2.12247,2.12279,2.12247,2.12279,2406821.0
2007-05-30 16:35:00,2.12285,2.12285,2.12266,2.12275,3192149.0
2007-05-30 16:36:00,2.12269,2.12325,2.12269,2.12325,1489745.0
2007-05-30 16:37:00,2.12327,2.12334,2.12283,2.12283,11042026.0
2007-05-30 16:38:00,2.12314,2.12314,2.1229,2.1229,8310211.0
2007-05-30 16:39:00,2.12294,2.12301,2.12288,2.12288,1850056.0
2007-05-30 16:40:00,2.12309,2.12327,2.12309,2.12327,2688060.0
2007-05-30 16:41:00,2.12333,2.12348,2.12332,2.12346,2656940.0
2007-05-30 16:42:00,2.12347,2.12347,2.12336,2.12341,3633829.0
2007-05-30 16:43:00,2.12358,2.12421,2.12358,2.12421,944675.0
2007-05-30 16:44:00,2.12414,2.1245,2.12414,2.1245,4994255.0
2007-05-30 16:45:00,2.1246,2.12481,2.1246,2.12474,5711749.0
2007-05-30 16:46:00,2.12481,2.12481,2.12467,2.12477,10075701.0
2007-05-30 16:47:00,2.12489,2.12494,2.12477,2.12488,3429368.0
2007-05-30 16:48:00,2.12479,2.12479,2.12461,2.12478,1759017.0
2007-05-30 16:49:00,2.1248,2.12487,2.12465,2.12473,9976865.0
2007-05-30 16:50:00,2.12476,2.12477,2.12462,2.12467,10163195.0
2007-05-30 16:51:00,2.12461,2.12461,2.12428,2.12441,7108252.0
2007-05-30 16:52:00,2.12446,2.12457,2.124,2.124,12962041.0
2007-05-30 16:53:00,2.12418,2.12418,2.12393,2.12411,7576723.0
2007-05-30 16:54:00,2.1242,2.12444,2.1242,2.12441,2427552.0
2007-05-30 16:55:00,2.1243,2.1243,2.12404,2.12404,26785859.0
2007-05-30 16:56:00,2.12396,2.12396,2.12344,2.12344,3712850.0
2007-05-30 16:57:00,2.12345,2.12345,2.12286,2.12286,1728073.0
2007-05-30 16:58:00,2.12256,2.12256,2.12227,2.12227,4519200.0
2007-05-30 16:59:00,2.12232,2.12249,2.12225,2.12249,2028956.0
2007-05-30 17:00:00,2.12233,2.12233,2.12201,2.12204,1373280.0
2007-05-30 17:01:00,2.12189,2.1222,2.12059,2.1222,4057133.0
2007-05-30 17:02:00,2.1222,2.12232,2.1222,2.12232,5971861.0
2007-05-30 17:03:00,2.12237,2.12237,2.12221,2.12231,13606686.0
2007-05-30 17:04:00,2.12238,2.1224,2.12232,2.12238,9665079.0
2007-05-30 17:05:00,2.12237,2.12247,2.12228,2.12247,11457693.0
2007-05-30 17:06:00,2.12256,2.12258,2.12246,2.12252,1284360.0
2007-05-30 17:07:00,2.12263,2.12276,2.12259,2.12259,4631777.0
2007-05-30 17:08:00,2.12262,2.12275,2.12256,2.12272,5568942.0
2007-05-30 17:09:00,2.12276,2.12294,2.12271,2.12288,2748050.0
2007-05-30 17:10:00,2.12281,2.12285,2.12279,2.12284,5374145.0
2007-05-30 17:11:00,2.12281,2.12286,2.1227,2.12285,11227059.0
2007-05-30 17:12:00,2.12268,2.12268,2.12229,2.12234,1960851.0
2007-05-30 17:13:00,2.12239,2.12239,2.12222,2.12229,19699592.0
2007-05-30 17:14:00,2.12225,2.12228,2.12219,2.12226,6375960.0
2007-05-30 17:15:00,2.12213,2.12215,2.12197,2.12197,25527979.0
2007-05-30 17:16:00,2.12188,2.12188,2.12168,2.12178,4096625.0
2007-05-30 17:17:00,2.12176,2.12186,2.12168,2.12168,7012993.0
2007-05-30 17:18:00,2.12139,2.12149,2.12114,2.1213,2445464.0
2007-05-30 17:19:00,2.12129,2.12161,2.12129,2.12161,7178109.0
2007-05-30 17:20:00,2.12167,2.12197,2.12167,2.12197,6066518.0
2007-05-30 17:21:00,2.12197,2.12216,2.12194,2.12216,3301132.0
2007-05-30 17:22:00,2.12212,2.12269,2.12212,2.12269,2873704.0
2007-05-30 17:23:00,2.12271,2.12275,2.12253,2.12275,18200629.0
2007-05-30 17:24:00,2.1227,2.12283,2.12254,2.12256,2689370.0
2007-05-30 17:25:00,2.12267,2.12268,2.12259,2.12268,1009382.0
2007-05-30 17:26:00,2.12269,2.12276,2.12259,2.12266,4534967.0
2007-05-30 17:27:00,2.12255,2.12256,2.12238,2.12252,3504022.0
2007-05-30 17:28:00,2.12253,2.12304,2.12253,2.12304,9124599.0
2007-05-30 17:29:00,2.12305,2.12305,2.12279,2.12292,1011119.0
2007-05-30 17:30:00,2.12304,2.12335,2.12304,2.12315,10152129.0
2007-05-30 17:31:00,2.1231,2.1231,2.12273,2.12273,5505284.0
2007-05-30 17:32:00,2.12278,2.12278,2.12262,2.12263,7104102.0
2007-05-30 17:33:00,2.12247,2.12247,2.12224,2.12246,2689580.0
2007-05-30 17:34:00,2.12239,2.12243,2.12223,2.1224,2041625.0
2007-05-30 17:35:00,2.12241,2.12244,2.12224,2.12239,8617848.0
2007-05-30 17:36:00,2.1225,2.12255,2.12247,2.12255,4511864.0
2007-05-30 17:37:00,2.12257,2.1227,2.12234,2.12234,4519669.0
2007-05-30 17:38:00,2.12228,2.12229,2.12206,2.12218,532034.0
2007-05-30 17:39:00,2.12217,2.12217,2.12207,2.12208,10327164.0
2007-05-30 17:40:00,2.12198,2.12198,2.12168,2.12168,6061896.0
2007-05-30 17:41:00,2.12163,2.12163,2.12138,2.12139,11290852.0
2007-05-30 17:42:00,2.12135,2.12135,2.12114,2.12114,8165936.0
2007-05-30 17:43:00,2.12127,2.12144,2.12127,2.12138,24238377.0
2007-05-30 17:44:00,2.12146,2.12173,2.1214,2.1214,7963631.0
2007-05-30 17:45:00,2.12145,2.12148,2.12124,2.12126,6756270.0
2007-05-30 17:46:00,2.12146,2.12178,2.12146,2.12169,4350732.0
2007-05-30 17:47:00,2.12175,2.12184,2.12168,2.12168,14160104.0
2007-05-30 17:48:00,2.12168,2.12168,2.12159,2.12162,14018784.0
2007-05-30 17:49:00,2.12173,2.1219,2.12173,2.12182,10485248.0
2007-05-30 17:50:00,2.12165,2.1219,2.12165,2.12186,1451796.0
2007-05-30 17:51:00,2.12188,2.12188,2.1217,2.1217,18503782.0
2007-05-30 17:52:00,2.12168,2.12168,2.12143,2.12157,1808771.0
2007-05-30 17:53:00,2.12157,2.12162,2.12145,2.12159,9152549.0
2007-05-30 17:54:00,2.1217,2.12194,2.1217,2.12193,8022757.0
2007-05-30 17:55:00,2.12211,2.12221,2.12211,2.12215,2431797.0
2007-05-30 17:56:00,2.12212,2.12212,2.12183,2.12183,6159958.0
2007-05-30 17:57:00,2.12176,2.12221,2.12176,2.12216,3802198.0
2007-05-30 17:58:00,2.12223,2.12274,2.12223,2.12274,3688682.0
2007-05-30 17:59:00,2.12279,2.12293,2.12277,2.12279,2010377.0
2007-05-30 18:00:00,2.12286,2.12294,2.1228,2.12294,3666560.0
2007-05-30 18:01:00,2.12284,2.12298,2.12284,2.12285,5917694.0
2007-05-30 18:02:00,2.12276,2.12284,2.12256,2.12284,757145.0
2007-05-30 18:03:00,2.12291,2.12309,2.12283,2.12289,4571516.0
2007-05-30 18:04:00,2.12275,2.12305,2.12264,2.12305,17983331.0
2007-05-30 18:05:00,2.12306,2.12315,2.12306,2.12309,762816.0
2007-05-30 18:06:00,2.12306,2.12307,2.12288,2.12293,4601916.0
2007-05-30 18:07:00,2.12279,2.12281,2.12248,2.12248,2949513.0
2007-05-30 18:08:00,2.12253,2.12254,2.12234,2.12247,10605530.0
2007-05-30 18:09:00,2.12261,2.12268,2.12247,2.12249,10996556.0
2007-05-30 18:10:00,2.12249,2.12257,2.12216,2.12233,5328168.0
2007-05-30 18:11:00,2.12218,2.12218,2.1219,2.12209,8821989.0
2007-05-30 18:12:00,2.12233,2.12264,2.12233,2.12264,29347014.0
2007-05-30 18:13:00,2.12271,2.12275,2.12259,2.12275,4207766.0
2007-05-30 18:14:00,2.12277,2.12277,2.12264,2.12264,3594929.0
2007-05-30 18:15:00,2.12255,2.12263,2.12251,2.12251,1869327.0
2007-05-30 18:16:00,2.12269,2.12309,2.12269,2.12303,2869055.0
2007-05-30 18:17:00,2.12301,2.12301,2.12272,2.12272,6448030.0
2007-05-30 18:18:00,2.12274,2.12274,2.12251,2.12261,1202322.0
2007-05-30 18:19:00,2.12264,2.12266,2.12253,2.12255,1398406.0
2007-05-30 18:20:00,2.12251,2.12256,2.12235,2.1225,30076560.0
2007-05-30 18:21:00,2.12251,2.12256,2.12235,2.12235,5979486.0
2007-05-30 18:22:00,2.12236,2.1224,2.12221,2.12221,1853727.0
2007-05-30 18:23:00,2.12229,2.12261,2.12216,2.12261,3256670.0
2007-05-30 18:24:00,2.12257,2.12257,2.12243,2.12243,1183112.0
2007-05-30 18:25:00,2.1225,2.1225,2.12235,2.12243,8487556.0
2007-05-30 18:26:00,2.12251,2.12251,2.12226,2.12248,1146398.0
2007-05-30 18:27:00,2.12113,2.12299,2.12113,2.12276,3937473.0
2007-05-30 18:28:00,2.12289,2.12289,2.12267,2.12267,13852474.0
2007-05-30 18:29:00,2.12263,2.1229,2.12253,2.12263,3156750.0
2007-05-30 18:30:00,2.12245,2.12245,2.12216,2.12231,1225618.0
2007-05-30 18:31:00,2.12244,2.12259,2.12244,2.12251,17742681.0
2007-05-30 18:32:00,2.12263,2.12268,2.12255,2.12256,2593232.0
2007-05-30 18:33:00,2.12268,2.12293,2.12268,2.12282,8194679.0
2007-05-30 18:34:00,2.12287,2.12321,2.12281,2.12321,11103004.0
2007-05-30 18:35:00,2.1232,2.12326,2.12314,2.12314,8626039.0
2007-05-30 18:36:00,2.12314,2.12346,2.12314,2.12346,6358082.0
2007-05-30 18:37:00,2.1237,2.12383,2.12364,2.12365,19988454.0
2007-05-30 18:38:00,2.12355,2.12355,2.12345,2.12352,1152134.0
2007-05-30 18:39:00,2.12344,2.12363,2.12344,2.12363,5569350.0
2007-05-30 18:40:00,2.12348,2.12348,2.12304,2.12304,73973472.0
2007-05-30 18:41:00,2.12298,2.12319,2.12289,2.12319,1395652.0
2007-05-30 18:42:00,2.12328,2.12355,2.12328,2.12355,9921599.0
2007-05-30 18:43:00,2.12358,2.12367,2.12358,2.12367,1646149.0
2007-05-30 18:44:00,2.12363,2.12363,2.12342,2.12345,4104557.0
2007-05-30 18:45:00,2.12344,2.12356,2.12321,2.12321,27675620.0
2007-05-30 18:46:00,2.12321,2.12321,2.12272,2.12311,3541567.0
2007-05-30 18:47:00,2.12322,2.12332,2.12316,2.12326,3000592.0
2007-05-30 18:48:00,2.12322,2.12339,2.12322,2.12335,3696115.0
2007-05-30 18:49:00,2.12335,2.12354,2.1233,2.12332,9536561.0
2007-05-30 18:50:00,2.12322,2.12322,2.12274,2.12302,1705940.0
2007-05-30 18:51:00,2.12295,2.12295,2.1227,2.12272,1644318.0
2007-05-30 18:52:00,2.1227,2.1227,2.12241,2.12244,2675403.0
2007-05-30 18:53:00,2.12258,2.12262,2.12243,2.12262,4503820.0
2007-05-30 18:54:00,2.12257,2.12257,2.12227,2.12227,5345338.0
2007-05-30 18:55:00,2.12202,2.12227,2.12202,2.12215,18799449.0
2007-05-30 18:56:00,2.12233,2.12238,2.1222,2.12227,2603094.0
2007-05-30 18:57:00,2.12223,2.12233,2.12223,2.12228,2068649.0
2007-05-30 18:58:00,2.12216,2.12254,2.12211,2.12237,4762703.0
2007-05-30 18:59:00,2.12228,2.12241,2.12224,2.12241,6638776.0
2007-05-30 19:00:00,2.12227,2.12227,2.12187,2.12187,5695794.0
2007-05-30 19:01:00,2.12185,2.12198,2.12185,2.12193,16920005.0
2007-05-30 19:02:00,2.12186,2.12186,2.12168,2.12173,11518241.0
2007-05-30 19:03:00,2.12189,2.12209,2.12189,2.12194,22164435.0
2007-05-30 19:04:00,2.12213,2.12224,2.12209,2.12212,3320484.0
2007-05-30 19:05:00,2.12226,2.12254,2.12226,2.12254,9295738.0
2007-05-30 19:06:00,2.1224,2.1224,2.12219,2.12222,1711697.0
2007-05-30 19:07:00,2.12216,2.12223,2.12194,2.12221,1000540.0
2007-05-30 19:08:00,2.12236,2.12246,2.12215,2.12215,2172479.0
2007-05-30 19:09:00,2.12215,2.12224,2.12207,2.12224,16706522.0
2007-05-30 19:10:00,2.12207,2.12207,2.12169,2.12185,627735.0
2007-05-30 19:11:00,2.12189,2.12199,2.12178,2.12178,10441387.0
2007-05-30 19:12:00,2.12182,2.12182,2.12149,2.12149,5838294.0
2007-05-30 19:13:00,2.12138,2.12139,2.12099,2.12099,8156808.0
2007-05-30 19:14:00,2.12146,2.12171,2.12145,2.12151,1262604.0
2007-05-30 19:15:00,2.12131,2.12137,2.12106,2.12106,5555823.0
2007-05-30 19:16:00,2.12122,2.12158,2.12122,2.12158,26874033.0
2007-05-30 19:17:00,2.12156,2.12163,2.12139,2.12139,31130552.0
2007-05-30 19:18:00,2.1216,2.12164,2.12158,2.12161,1154949.0
2007-05-30 19:19:00,2.12153,2.12153,2.12124,2.12124,26889516.0
2007-05-30 19:20:00,2.12113,2.12113,2.12072,2.1211,2912105.0
2007-05-30 19:21:00,2.12121,2.12134,2.12121,2.12127,8152672.0
2007-05-30 19:22:00,2.12117,2.12124,2.12111,2.12111,1373368.0
2007-05-30 19:23:00,2.12122,2.12123,2.12104,2.12104,1852645.0
2007-05-30 19:24:00,2.12105,2.12116,2.12105,2.12107,9109548.0
2007-05-30 19:25:00,2.12101,2.12109,2.12094,2.12109,5454849.0
2007-05-30 19:26:00,2.12114,2.12131,2.12092,2.12131,8803058.0
2007-05-30 19:27:00,2.12134,2.12167,2.12134,2.12145,4578882.0
2007-05-30 19:28:00,2.12115,2.1217,2.12115,2.1217,15703569.0
2007-05-30 19:29:00,2.12163,2.12163,2.12073,2.12092,5574475.0
2007-05-30 19:30:00,2.12091,2.12093,2.12082,2.12088,1720273.0
2007-05-30 19:31:00,2.12084,2.12084,2.1206,2.12067,13005827.0
2007-05-30 19:32:00,2.12083,2.12112,2.12083,2.12096,3416551.0
2007-05-30 19:33:00,2.12056,2.12102,2.12056,2.12073,6026133.0
2007-05-30 19:34:00,2.12058,2.12058,2.12039,2.12042,4851458.0
2007-05-30 19:35:00,2.12039,2.12045,2.1203,2.12044,6145914.0
2007-05-30 19:36:00,2.12038,2.12038,2.12009,2.12009,1386586.0
2007-05-30 19:37:00,2.12003,2.12016,2.11997,2.12016,12724332.0
2007-05-30 19:38:00,2.12029,2.12029,2.12013,2.12013,1916432.0
2007-05-30 19:39:00,2.1201,2.1201,2.11979,2.1199,1840846.0
2007-05-30 19:40:00,2.11973,2.12012,2.11951,2.12012,6934283.0
2007-05-30 19:41:00,2.12037,2.12067,2.12037,2.12067,12927456.0
2007-05-30 19:42:00,2.12056,2.12056,2.12013,2.1204,11451914.0
2007-05-30 19:43:00,2.12039,2.12048,2.12039,2.12048,11874930.0
2007-05-30 19:44:00,2.12056,2.12071,2.12053,2.12059,2235893.0
2007-05-30 19:45:00,2.12064,2.12064,2.12043,2.12058,15989007.0
2007-05-30 19:46:00,2.12045,2.12058,2.12042,2.12058,14435846.0
2007-05-30 19:47:00,2.12064,2.12078,2.12064,2.12075,7257838.0
2007-05-30 19:48:00,2.12079,2.12085,2.12069,2.12085,1032203.0
2007-05-30 19:49:00,2.12082,2.12082,2.12065,2.1207,2347238.0
2007-05-30 19:50:00,2.12068,2.12081,2.12059,2.12081,5467057.0
2007-05-30 19:51:00,2.12082,2.12082,2.12061,2.12065,1437635.0
2007-05-30 19:52:00,2.1206,2.12063,2.12055,2.12063,5229476.0
2007-05-30 19:53:00,2.12062,2.12073,2.12052,2.12073,5462626.0
2007-05-30 19:54:00,2.1207,2.1207,2.1204,2.1204,3925255.0
2007-05-30 19:55:00,2.12025,2.12025,2.11997,2.12016,14384221.0
2007-05-30 19:56:00,2.12033,2.12045,2.12028,2.12045,3325999.0
2007-05-30 19:57:00,2.12034,2.12061,2.12034,2.12056,5166721.0
2007-05-30 19:58:00,2.1205,2.12055,2.12039,2.12039,5835699.0
2007-05-30 19:59:00,2.12047,2.12064,2.12042,2.12047,11260479.0
2007-05-30 20:00:00,2.12039,2.12039,2.1202,2.1202,12102678.0
2007-05-30 20:01:00,2.12012,2.12022,2.11979,2.11979,4066812.0
2007-05-30 20:02:00,2.11987,2.11987,2.1197,2.11973,18644457.0
2007-05-30 20:03:00,2.11978,2.12013,2.11978,2.12013,13187094.0
2007-05-30 20:04:00,2.12023,2.12028,2.12021,2.12027,7270857.0
2007-05-30 20:05:00,2.12024,2.12028,2.12018,2.12028,17612813.0
2007-05-30 20:06:00,2.11991,2.12035,2.11991,2.12021,8860443.0
2007-05-30 20:07:00,2.12,2.12004,2.11976,2.12004,8355446.0
2007-05-30 20:08:00,2.12015,2.12028,2.12004,2.12024,7025056.0
2007-05-30 20:09:00,2.12013,2.12025,2.12011,2.12025,819309.0
2007-05-30 20:10:00,2.12033,2.12042,2.12028,2.12042,1637099.0
2007-05-30 20:11:00,2.12042,2.12043,2.12025,2.12043,4082423.0
2007-05-30 20:12:00,2.12036,2.12036,2.1201,2.12023,2401948.0
2007-05-30 20:13:00,2.12032,2.12055,2.11988,2.11988,936548.0
2007-05-30 20:14:00,2.12035,2.12035,2.12018,2.1203,6582281.0
2007-05-30 20:15:00,2.12032,2.12055,2.12032,2.12055,17081558.0
2007-05-30 20:16:00,2.1205,2.12055,2.12042,2.12045,987678.0
2007-05-30 20:17:00,2.12045,2.12062,2.12044,2.12047,7214899.0
2007-05-30 20:18:00,2.12034,2.12034,2.11993,2.11993,5953180.0
2007-05-30 20:19:00,2.1198,2.1198,2.11955,2.11969,3878025.0
2007-05-30 20:20:00,2.11971,2.11971,2.1195,2.11963,17696140.0
2007-05-30 20:21:00,2.11967,2.1198,2.11966,2.1198,2466138.0
2007-05-30 20:22:00,2.1199,2.11996,2.1198,2.11985,3578658.0
2007-05-30 20:23:00,2.11976,2.1198,2.11963,2.1198,9034858.0
2007-05-30 20:24:00,2.11983,2.11984,2.1197,2.11983,2280227.0
2007-05-30 20:25:00,2.11973,2.11973,2.1194,2.11967,67454624.0
2007-05-30 20:26:00,2.11985,2.12003,2.11978,2.12003,5193246.0
2007-05-30 20:27:00,2.1201,2.12013,2.11998,2.12006,3702040.0
2007-05-30 20:28:00,2.11994,2.12023,2.11994,2.12014,3933341.0
2007-05-30 20:29:00,2.12019,2.12023,2.12011,2.12019,10411853.0
2007-05-30 20:30:00,2.12025,2.12037,2.12015,2.12015,11624575.0
2007-05-30 20:31:00,2.12018,2.12027,2.12018,2.1202,6963860.0
2007-05-30 20:32:00,2.12027,2.12041,2.12027,2.12041,6191757.0
2007-05-30 20:33:00,2.12047,2.12095,2.12047,2.12095,12877449.0
2007-05-30 20:34:00,2.12087,2.12115,2.12086,2.12115,3429463.0
2007-05-30 20:35:00,2.12119,2.12131,2.12116,2.12128,18541876.0
2007-05-30 20:36:00,2.12127,2.12127,2.12106,2.12106,4499918.0
2007-05-30 20:37:00,2.12089,2.12089,2.12062,2.12076,22471217.0
2007-05-30 20:38:00,2.12095,2.12125,2.12091,2.12125,3583995.0
2007-05-30 20:39:00,2.12122,2.12136,2.12119,2.12131,23663343.0
2007-05-30 20:40:00,2.12128,2.12128,2.12083,2.12083,1698307.0
2007-05-30 20:41:00,2.12071,2.12071,2.12034,2.12044,16555208.0
2007-05-30 20:42:00,2.12048,2.12066,2.12048,2.12064,5972988.0
2007-05-30 20:43:00,2.12059,2.12059,2.12038,2.12038,1326551.0
2007-05-30 20:44:00,2.12037,2.12039,2.12026,2.12026,13562400.0
2007-05-30 20:45:00,2.12002,2.12032,2.12002,2.12012,2263151.0
2007-05-30 20:46:00,2.11997,2.12019,2.11993,2.12019,5868619.0
2007-05-30 20:47:00,2.12011,2.12011,2.11977,2.11999,7422389.0
2007-05-30 20:48:00,2.12019,2.12035,2.11881,2.12033,18116402.0
2007-05-30 20:49:00,2.12035,2.12049,2.12003,2.12003,17799332.0
2007-05-30 20:50:00,2.12025,2.12033,2.12021,2.12025,1108386.0
2007-05-30 20:51:00,2.12023,2.12023,2.11999,2.12016,3119600.0
2007-05-30 20:52:00,2.12024,2.12044,2.12017,2.12044,5677995.0
2007-05-30 20:53:00,2.1204,2.1204,2.12011,2.12011,781441.0
2007-05-30 20:54:00,2.11993,2.11993,2.11941,2.11941,13872549.0
2007-05-30 20:55:00,2.11941,2.1198,2.11935,2.1198,9822312.0
2007-05-30 20:56:00,2.11976,2.11999,2.11975,2.1199,1623222.0
2007-05-30 20:57:00,2.12005,2.1203,2.12005,2.1203,16704996.0
2007-05-30 20:58:00,2.11996,2.1207,2.11996,2.1207,2503770.0
2007-05-30 20:59:00,2.12067,2.12072,2.12051,2.12072,4291037.0
2007-05-30 21:00:00,2.12076,2.12097,2.12076,2.12079,1188330.0
2007-05-30 21:01:00,2.12069,2.12069,2.12059,2.12069,4527023.0
2007-05-30 21:02:00,2.12075,2.12075,2.12059,2.12059,15215376.0
2007-05-30 21:03:00,2.12067,2.12084,2.12067,2.12077,3280895.0
2007-05-30 21:04:00,2.12089,2.12103,2.12089,2.12094,17055036.0
2007-05-30 21:05:00,2.12088,2.12088,2.12064,2.12064,5565882.0
2007-05-30 21:06:00,2.12058,2.12058,2.12044,2.12057,6674134.0
2007-05-30 21:07:00,2.12061,2.12063,2.12042,2.12045,30564851.0
2007-05-30 21:08:00,2.12036,2.12036,2.12017,2.12021,13678966.0
2007-05-30 21:09:00,2.12016,2.12019,2.12,2.12,10690954.0
2007-05-30 21:10:00,2.11982,2.12001,2.11972,2.12001,4656413.0
2007-05-30 21:11:00,2.12013,2.12032,2.12013,2.12031,7646464.0
2007-05-30 21:12:00,2.12037,2.12042,2.12026,2.12042,5594170.0
2007-05-30 21:13:00,2.12041,2.12046,2.12025,2.12046,17042294.0
2007-05-30 21:14:00,2.12045,2.12047,2.12032,2.12047,15310178.0
2007-05-30 21:15:00,2.12045,2.1206,2.12013,2.12013,9366546.0
2007-05-30 21:16:00,2.12051,2.12067,2.1204,2.1204,8074721.0
2007-05-30 21:17:00,2.12033,2.12034,2.12019,2.12034,4717501.0
2007-05-30 21:18:00,2.1203,2.1204,2.12019,2.1204,2620441.0
2007-05-30 21:19:00,2.12009,2.12057,2.12009,2.12053,13128738.0
2007-05-30 21:20:00,2.12041,2.12041,2.1202,2.1202,5976629.0
2007-05-30 21:21:00,2.12036,2.1204,2.12027,2.1203,23735918.0
2007-05-30 21:22:00,2.12022,2.12054,2.12022,2.12035,7092025.0
2007-05-30 21:23:00,2.12028,2.12028,2.12013,2.12021,1213812.0
2007-05-30 21:24:00,2.12026,2.12026,2.12017,2.12019,8096045.0
2007-05-30 21:25:00,2.12017,2.12027,2.12013,2.12022,9380521.0
2007-05-30 21:26:00,2.12015,2.12018,2.12001,2.12006,232442.0
2007-05-30 21:27:00,2.12,2.12003,2.11999,2.12001,6893603.0
2007-05-30 21:28:00,2.11995,2.12007,2.11974,2.11974,10361904.0
2007-05-30 21:29:00,2.11985,2.1202,2.11985,2.1202,5816957.0
2007-05-30 21:30:00,2.12025,2.12028,2.12018,2.12018,7135549.0
2007-05-30 21:31:00,2.12015,2.12019,2.12011,2.12011,5569186.0
2007-05-30 21:32:00,2.12018,2.12019,2.12004,2.12004,7171198.0
2007-05-30 21:33:00,2.11988,2.11993,2.11971,2.11974,9204508.0
2007-05-30 21:34:00,2.11979,2.11979,2.11966,2.11979,5559884.0
2007-05-30 21:35:00,2.11968,2.11982,2.11968,2.11971,5966570.0
2007-05-30 21:36:00,2.11973,2.11998,2.11973,2.11998,3318304.0
2007-05-30 21:37:00,2.1201,2.12015,2.11987,2.12009,12307262.0
2007-05-30 21:38:00,2.1202,2.12036,2.12018,2.12036,1908998.0
2007-05-30 21:39:00,2.12033,2.1204,2.12028,2.12028,15616309.0
2007-05-30 21:40:00,2.1203,2.12046,2.1203,2.12034,9012809.0
2007-05-30 21:41:00,2.12032,2.12032,2.12016,2.12016,13576410.0
2007-05-30 21:42:00,2.12003,2.12005,2.11939,2.12005,14921411.0
2007-05-30 21:43:00,2.12016,2.1203,2.12014,2.12014,2032948.0
2007-05-30 21:44:00,2.12019,2.12019,2.12003,2.1201,660198.0
2007-05-30 21:45:00,2.12012,2.12012,2.12004,2.12004,2615062.0
2007-05-30 21:46:00,2.12004,2.12004,2.1198,2.1198,1786189.0
2007-05-30 21:47:00,2.11995,2.11995,2.1199,2.11992,3317266.0
2007-05-30 21:48:00,2.11991,2.12024,2.11991,2.12024,6994190.0
2007-05-30 21:49:00,2.1204,2.12073,2.12015,2.12073,2851381.0
2007-05-30 21:50:00,2.12089,2.12099,2.12089,2.12094,3529226.0
2007-05-30 21:51:00,2.12094,2.12096,2.12077,2.12083,5064711.0
2007-05-30 21:52:00,2.12083,2.12099,2.12082,2.12099,24195572.0
2007-05-30 21:53:00,2.12092,2.12095,2.12074,2.12095,7830342.0
2007-05-30 21:54:00,2.12101,2.12109,2.12099,2.12099,12975047.0
2007-05-30 21:55:00,2.12098,2.12098,2.12083,2.12083,16678562.0
2007-05-30 21:56:00,2.12091,2.12093,2.12086,2.12086,7220104.0
2007-05-30 21:57:00,2.12076,2.12076,2.12065,2.12068,1956713.0
2007-05-30 21:58:00,2.12062,2.12065,2.12048,2.12065,4714955.0
2007-05-30 21:59:00,2.12066,2.12079,2.12039,2.12039,4455715.0
2007-05-30 22:00:00,2.1208,2.12084,2.12061,2.12084,2836882.0
2007-05-30 22:01:00,2.12084,2.12103,2.12084,2.12103,1437801.0
2007-05-30 22:02:00,2.12095,2.12115,2.12095,2.12099,9991292.0
2007-05-30 22:03:00,2.12105,2.12122,2.12105,2.12111,10341261.0
2007-05-30 22:04:00,2.12109,2.12162,2.12109,2.12162,5700043.0
2007-05-30 22:05:00,2.12156,2.12156,2.12137,2.1214,6547281.0
2007-05-30 22:06:00,2.12137,2.12137,2.12126,2.12126,550613.0
2007-05-30 22:07:00,2.12124,2.12124,2.12106,2.12122,8369399.0
2007-05-30 22:08:00,2.12081,2.1213,2.12081,2.12115,14299397.0
2007-05-30 22:09:00,2.12113,2.12113,2.12092,2.12101,5980137.0
2007-05-30 22:10:00,2.12099,2.12109,2.12091,2.12109,1625300.0
2007-05-30 22:11:00,2.12114,2.12119,2.12101,2.12101,7953492.0
2007-05-30 22:12:00,2.12118,2.12118,2.12098,2.12098,7593238.0
2007-05-30 22:13:00,2.12104,2.1211,2.1209,2.121,4962614.0
2007-05-30 22:14:00,2.12092,2.12092,2.12048,2.12077,2720292.0
2007-05-30 22:15:00,2.12074,2.12081,2.12048,2.12048,12439776.0
2007-05-30 22:16:00,2.12046,2.12098,2.12046,2.12087,7266561.0
2007-05-30 22:17:00,2.12058,2.12062,2.12031,2.12062,11649301.0
2007-05-30 22:18:00,2.1207,2.12079,2.12064,2.12065,6163449.0
2007-05-30 22:19:00,2.12076,2.12109,2.12076,2.12076,16971222.0
2007-05-30 22:20:00,2.12108,2.12108,2.12067,2.12067,15533835.0
2007-05-30 22:21:00,2.1209,2.12099,2.1208,2.12082,6341236.0
2007-05-30 22:22:00,2.12085,2.12091,2.12075,2.12091,8772536.0
2007-05-30 22:23:00,2.12093,2.12111,2.12091,2.12111,8504892.0
2007-05-30 22:24:00,2.12103,2.12111,2.12081,2.12084,6065873.0
2007-05-30 22:25:00,2.12081,2.12089,2.1207,2.12089,23778705.0
2007-05-30 22:26:00,2.12084,2.12084,2.1208,2.1208,14989284.0
2007-05-30 22:27:00,2.12089,2.12104,2.12088,2.12088,3970633.0
2007-05-30 22:28:00,2.12082,2.12099,2.12078,2.12099,6136945.0
2007-05-30 22:29:00,2.12108,2.12118,2.12104,2.12117,10903603.0
2007-05-30 22:30:00,2.12115,2.12115,2.12097,2.121,4460463.0
2007-05-30 22:31:00,2.12098,2.12122,2.12096,2.12122,5177569.0
2007-05-30 22:32:00,2.1213,2.12135,2.12125,2.12125,4849605.0
2007-05-30 22:33:00,2.12114,2.12115,2.12087,2.12115,4033324.0
2007-05-30 22:34:00,2.12133,2.12143,2.12122,2.12127,5094982.0
2007-05-30 22:35:00,2.12143,2.12162,2.12143,2.12146,24311821.0
2007-05-30 22:36:00,2.12128,2.12142,2.12122,2.12142,3185667.0
2007-05-30 22:37:00,2.12142,2.12164,2.12142,2.12154,20970493.0
2007-05-30 22:38:00,2.12149,2.12159,2.12135,2.12135,7101937.0
2007-05-30 22:39:00,2.12109,2.1216,2.12109,2.12149,2375110.0
2007-05-30 22:40:00,2.12148,2.12185,2.12148,2.12171,2166786.0
2007-05-30 22:41:00,2.12154,2.12154,2.12121,2.12143,36898232.0
2007-05-30 22:42:00,2.12152,2.12163,2.12137,2.12137,10763607.0
2007-05-30 22:43:00,2.12115,2.12128,2.121,2.12124,2922665.0
2007-05-30 22:44:00,2.12129,2.12129,2.12112,2.12112,6554484.0
2007-05-30 22:45:00,2.12101,2.12101,2.12061,2.12065,7635738.0
2007-05-30 22:46:00,2.12059,2.12103,2.12059,2.12103,2974197.0
2007-05-30 22:47:00,2.12105,2.12127,2.12103,2.12127,2268935.0
2007-05-30 22:48:00,2.12128,2.12146,2.12123,2.12146,16936754.0
2007-05-30 22:49:00,2.12146,2.12146,2.1212,2.1212,16220368.0
2007-05-30 22:50:00,2.12103,2.12104,2.12072,2.12072,2684205.0
2007-05-30 22:51:00,2.12077,2.12142,2.12077,2.12142,9843381.0
2007-05-30 22:52:00,2.12162,2.12182,2.12162,2.12171,8129860.0
2007-05-30 22:53:00,2.12161,2.12161,2.12135,2.12153,5862028.0
2007-05-30 22:54:00,2.12162,2.12165,2.12135,2.12146,15085338.0
2007-05-30 22:55:00,2.1214,2.12154,2.1213,2.12146,30079141.0
2007-05-30 22:56:00,2.12147,2.12172,2.12147,2.12172,1997418.0
2007-05-30 22:57:00,2.12173,2.12176,2.12169,2.12169,4846977.0
2007-05-30 22:58:00,2.12173,2.12193,2.12173,2.12193,2571958.0
2007-05-30 22:59:00,2.12189,2.12189,2.12163,2.12177,2659214.0
2007-05-30 23:00:00,2.1218,2.12184,2.12177,2.12177,2404260.0
2007-05-30 23:01:00,2.12181,2.12203,2.12181,2.12203,17015902.0
2007-05-30 23:02:00,2.12215,2.12235,2.12215,2.12226,17347783.0
2007-05-30 23:03:00,2.12216,2.12216,2.12145,2.12195,2243937.0
2007-05-30 23:04:00,2.12194,2.12247,2.12194,2.12247,3893831.0
2007-05-30 23:05:00,2.12268,2.12276,2.12125,2.12263,1894359.0
2007-05-30 23:06:00,2.12279,2.12279,2.12254,2.12254,1056163.0
2007-05-30 23:07:00,2.12256,2.12263,2.12251,2.12251,6574866.0
2007-05-30 23:08:00,2.12243,2.12243,2.12215,2.12215,10287409.0
2007-05-30 23:09:00,2.12202,2.12215,2.12202,2.12213,3051777.0
2007-05-30 23:10:00,2.1221,2.12216,2.12196,2.12216,6175577.0
2007-05-30 23:11:00,2.12216,2.12216,2.122,2.12208,5547018.0
2007-05-30 23:12:00,2.12203,2.12207,2.12188,2.12188,8901250.0
2007-05-30 23:13:00,2.12194,2.12203,2.12186,2.12195,2018901.0
2007-05-30 23:14:00,2.12188,2.12188,2.1217,2.12172,2423512.0
2007-05-30 23:15:00,2.12188,2.12225,2.12188,2.12225,4599656.0
2007-05-30 23:16:00,2.12229,2.12231,2.12222,2.12222,14222250.0
2007-05-30 23:17:00,2.12216,2.12231,2.12192,2.12192,4016345.0
2007-05-30 23:18:00,2.12196,2.12224,2.12196,2.12211,4878286.0
2007-05-30 23:19:00,2.12203,2.12209,2.12188,2.12199,12382700.0
2007-05-30 23:20:00,2.12212,2.12212,2.12192,2.12192,6039728.0
2007-05-30 23:21:00,2.12185,2.12208,2.12185,2.12208,3735801.0
2007-05-30 23:22:00,2.1221,2.12226,2.12208,2.12226,26298472.0
2007-05-30 23:23:00,2.12225,2.12228,2.12177,2.12227,4356193.0
2007-05-30 23:24:00,2.12226,2.12249,2.12226,2.12249,1561742.0
2007-05-30 23:25:00,2.12256,2.12256,2.12177,2.12196,19011195.0
2007-05-30 23:26:00,2.12185,2.12208,2.12185,2.12189,3986000.0
2007-05-30 23:27:00,2.12189,2.12218,2.12189,2.12218,31793080.0
2007-05-30 23:28:00,2.12219,2.12224,2.12209,2.12211,7154841.0
2007-05-30 23:30:00,2.12162,2.12202,2.12162,2.12202,9992521.0
2007-05-30 23:31:00,2.12205,2.1223,2.12205,2.12228,15134934.0
2007-05-30 23:32:00,2.12226,2.12226,2.12184,2.1221,39325710.0
2007-05-30 23:33:00,2.12228,2.12235,2.12213,2.12235,1846964.0
2007-05-30 23:34:00,2.12241,2.12244,2.12226,2.12234,1950001.0
2007-05-30 23:35:00,2.12234,2.1224,2.12229,2.12235,14709398.0
2007-05-30 23:36:00,2.12229,2.12236,2.12211,2.12211,7221311.0
2007-05-30 23:37:00,2.12207,2.12207,2.12169,2.1219,3483291.0
2007-05-30 23:38:00,2.12207,2.12223,2.12206,2.12206,5411986.0
2007-05-30 23:39:00,2.12211,2.12211,2.1218,2.1218,4061029.0
2007-05-30 23:40:00,2.12175,2.12187,2.12175,2.12187,3670616.0
2007-05-30 23:41:00,2.12193,2.12198,2.1216,2.12167,4042938.0
2007-05-30 23:42:00,2.12168,2.12183,2.12164,2.12167,3748139.0
2007-05-30 23:43:00,2.12168,2.12173,2.12156,2.12156,4964778.0
2007-05-30 23:44:00,2.12162,2.12174,2.12162,2.12162,5007353.0
2007-05-30 23:45:00,2.12167,2.12173,2.12117,2.12173,5245289.0
2007-05-30 23:46:00,2.12188,2.12188,2.12149,2.12157,3192027.0
2007-05-30 23:48:00,2.12152,2.12152,2.1213,2.12141,1617126.0
2007-05-30 23:50:00,2.12147,2.12171,2.12125,2.1216,7354267.0
2007-05-30 23:51:00,2.12166,2.12172,2.1215,2.12172,4313032.0
2007-05-30 23:52:00,2.12172,2.12193,2.12172,2.12176,12150522.0
2007-05-30 23:53:00,2.12185,2.12196,2.12182,2.12191,14520428.0
2007-05-30 23:54:00,2.12188,2.12201,2.12169,2.12201,2851064.0
2007-05-30 23:55:00,2.12207,2.12221,2.12207,2.12208,7855089.0
2007-05-30 23:56:00,2.12206,2.12206,2.12182,2.12201,3886368.0
2007-05-30 23:57:00,2.12199,2.12199,2.12155,2.12155,9875931.0
2007-05-30 23:58:00,2.12154,2.12173,2.1212,2.1217,5378286.0
2007-05-30 23:59:00,2.12173,2.12186,2.12172,2.12184,13605717.0
2007-05-31 00:00:00,2.12183,2.12183,2.12172,2.12172,5866846.0
2007-05-31 00:01:00,2.12175,2.1218,2.12169,2.12169,1446318.0
2007-05-31 00:02:00,2.12167,2.12172,2.1213,2.12139,5947335.0
2007-05-31 00:03:00,2.12143,2.12143,2.12094,2.12094,2582052.0
2007-05-31 00:04:00,2.12111,2.12135,2.12111,2.12125,5492116.0
2007-05-31 00:05:00,2.12123,2.12132,2.12117,2.12119,2023945.0
2007-05-31 00:06:00,2.12101,2.12101,2.12071,2.12087,2578261.0
2007-05-31 00:07:00,2.12092,2.12101,2.12067,2.12067,3188796.0
2007-05-31 00:08:00,2.12091,2.12105,2.12088,2.12104,3343843.0
2007-05-31 00:09:00,2.12098,2.121,2.12071,2.12075,4659519.0
2007-05-31 00:10:00,2.12079,2.12132,2.1205,2.12116,1646998.0
2007-05-31 00:11:00,2.12109,2.12109,2.12089,2.12095,7008988.0
2007-05-31 00:12:00,2.12108,2.12144,2.12106,2.12144,16286372.0
2007-05-31 00:13:00,2.12146,2.12148,2.12114,2.12114,16277045.0
2007-05-31 00:14:00,2.1212,2.1212,2.12057,2.12102,10118051.0
2007-05-31 00:15:00,2.12117,2.12125,2.12112,2.1212,7091871.0
2007-05-31 00:16:00,2.12108,2.12135,2.12089,2.12135,16346941.0
2007-05-31 00:17:00,2.12142,2.12158,2.12142,2.12158,14306652.0
2007-05-31 00:18:00,2.12162,2.1218,2.1213,2.1213,4666481.0
2007-05-31 00:19:00,2.12118,2.12139,2.12118,2.12139,3332859.0
2007-05-31 00:20:00,2.12149,2.12163,2.12144,2.1215,2875856.0
2007-05-31 00:21:00,2.12165,2.12192,2.12165,2.12192,2809816.0
2007-05-31 00:22:00,2.12188,2.12189,2.1217,2.1217,6295863.0
2007-05-31 00:23:00,2.12181,2.12199,2.12181,2.12183,16675797.0
2007-05-31 00:24:00,2.12188,2.12188,2.12147,2.12147,7995276.0
2007-05-31 00:26:00,2.12148,2.12148,2.12122,2.12128,8725872.0
2007-05-31 00:27:00,2.12121,2.12125,2.12101,2.12125,11442336.0
2007-05-31 00:28:00,2.1214,2.12152,2.1214,2.12143,20612900.0
2007-05-31 00:29:00,2.12138,2.12138,2.12129,2.12132,5565160.0
2007-05-31 00:30:00,2.1214,2.12156,2.12139,2.12139,4483698.0
2007-05-31 00:31:00,2.12139,2.12181,2.12139,2.12181,3828228.0
2007-05-31 00:32:00,2.12178,2.12191,2.12178,2.12183,2521962.0
2007-05-31 00:34:00,2.12185,2.12192,2.12175,2.12175,2580827.0
2007-05-31 00:35:00,2.12161,2.12161,2.12138,2.12138,6813424.0
2007-05-31 00:36:00,2.12141,2.12206,2.12141,2.12196,2186274.0
2007-05-31 00:38:00,2.12194,2.12194,2.12164,2.12183,2149494.0
2007-05-31 00:39:00,2.1217,2.12174,2.12154,2.12154,6266730.0
2007-05-31 00:40:00,2.12145,2.1215,2.12121,2.1214,7020522.0
2007-05-31 00:41:00,2.12137,2.12144,2.12134,2.12143,4519059.0
2007-05-31 00:42:00,2.12149,2.12161,2.12148,2.12148,13643611.0
2007-05-31 00:43:00,2.12138,2.12143,2.12115,2.12143,2728564.0
2007-05-31 00:44:00,2.12147,2.12189,2.12147,2.12189,3563287.0
2007-05-31 00:45:00,2.12184,2.12184,2.12109,2.12112,5000844.0
2007-05-31 00:46:00,2.12132,2.12162,2.12132,2.12145,4717240.0
2007-05-31 00:47:00,2.12141,2.12151,2.1214,2.1214,6951538.0
2007-05-31 00:48:00,2.1213,2.12151,2.12111,2.12138,4122951.0
2007-05-31 00:49:00,2.12147,2.12147,2.1214,2.12144,7935120.0
2007-05-31 00:50:00,2.1215,2.12159,2.121,2.12154,13600339.0
2007-05-31 00:51:00,2.12155,2.12174,2.12155,2.12174,3753172.0
2007-05-31 00:52:00,2.12193,2.12193,2.12147,2.12147,5748256.0
2007-05-31 00:53:00,2.12165,2.12176,2.12165,2.12174,4648509.0
2007-05-31 00:54:00,2.12161,2.12188,2.12157,2.12188,5223001.0
2007-05-31 00:55:00,2.12193,2.12208,2.12192,2.12196,4395750.0
2007-05-31 00:56:00,2.12186,2.12189,2.12172,2.12186,7641898.0
2007-05-31 00:57:00,2.12174,2.12174,2.1215,2.12166,21698704.0
2007-05-31 00:58:00,2.12187,2.122,2.12181,2.12197,8352184.0
2007-05-31 00:59:00,2.12207,2.12211,2.12199,2.12199,6161056.0
2007-05-31 01:00:00,2.12185,2.12185,2.12157,2.12175,8718741.0
2007-05-31 01:01:00,2.12181,2.12222,2.12181,2.12222,5348738.0
2007-05-31 01:02:00,2.12228,2.12228,2.12193,2.12193,22255619.0
2007-05-31 01:03:00,2.12186,2.1219,2.12171,2.12171,6381405.0
2007-05-31 01:04:00,2.12169,2.12205,2.12169,2.12204,19972133.0
2007-05-31 01:05:00,2.12214,2.12225,2.12199,2.12199,3655578.0
2007-05-31 01:06:00,2.12176,2.12176,2.1216,2.1217,5736755.0
2007-05-31 01:08:00,2.12181,2.12181,2.12156,2.12156,5209316.0
2007-05-31 01:09:00,2.12159,2.12204,2.12159,2.1219,11543789.0
2007-05-31 01:10:00,2.12172,2.12191,2.12147,2.12171,11911027.0
2007-05-31 01:11:00,2.12168,2.12177,2.12138,2.12177,6367477.0
2007-05-31 01:12:00,2.12174,2.1221,2.12174,2.1221,1299756.0
2007-05-31 01:13:00,2.12215,2.12215,2.12161,2.12162,6874516.0
2007-05-31 01:14:00,2.12167,2.12172,2.12165,2.12172,1274013.0
2007-05-31 01:15:00,2.1218,2.12204,2.1218,2.12187,16464257.0
2007-05-31 01:16:00,2.122,2.122,2.12174,2.12174,2955311.0
2007-05-31 01:17:00,2.12161,2.12173,2.12142,2.12155,7207053.0
2007-05-31 01:18:00,2.12164,2.12181,2.12161,2.12163,4384321.0
2007-05-31 01:19:00,2.12179,2.12195,2.12177,2.12195,4852920.0
2007-05-31 01:20:00,2.12203,2.12207,2.12203,2.12207,236791.0
2007-05-31 01:21:00,2.12196,2.12196,2.12182,2.12189,20192428.0
2007-05-31 01:22:00,2.12188,2.12188,2.12181,2.12181,3373326.0
2007-05-31 01:23:00,2.12175,2.12175,2.12172,2.12172,2671220.0
2007-05-31 01:24:00,2.12168,2.12168,2.12137,2.12137,10458094.0
2007-05-31 01:25:00,2.12123,2.12123,2.12102,2.12118,4038713.0
2007-05-31 01:26:00,2.12117,2.12137,2.12116,2.12127,7169429.0
2007-05-31 01:27:00,2.12141,2.12149,2.12128,2.12133,4551725.0
2007-05-31 01:28:00,2.12141,2.12141,2.12129,2.12136,4260652.0
2007-05-31 01:30:00,2.12128,2.12128,2.12115,2.12115,706852.0
2007-05-31 01:31:00,2.12095,2.1211,2.1207,2.1211,5863243.0
2007-05-31 01:32:00,2.12121,2.12136,2.12121,2.12133,2608197.0
2007-05-31 01:33:00,2.12137,2.12139,2.12124,2.12134,7155336.0
2007-05-31 01:34:00,2.12127,2.12127,2.12088,2.12117,5646644.0
2007-05-31 01:35:00,2.12124,2.1213,2.12119,2.12122,3271054.0
2007-05-31 01:36:00,2.12122,2.12122,2.12101,2.12119,11205411.0
2007-05-31 01:37:00,2.12122,2.12127,2.12114,2.12118,7937732.0
2007-05-31 01:38:00,2.12121,2.12136,2.12107,2.12107,2853997.0
2007-05-31 01:39:00,2.12112,2.12112,2.12089,2.12089,3734068.0
2007-05-31 01:40:00,2.12095,2.121,2.12047,2.12047,5767194.0
2007-05-31 01:41:00,2.12057,2.12079,2.12051,2.12061,5035736.0
2007-05-31 01:42:00,2.12081,2.12097,2.12081,2.12097,3375964.0
2007-05-31 01:43:00,2.12109,2.12113,2.12086,2.12086,7894313.0
2007-05-31 01:44:00,2.12095,2.12118,2.12079,2.12092,10548420.0
2007-05-31 01:45:00,2.12088,2.12097,2.1208,2.12092,4273748.0
2007-05-31 01:46:00,2.12087,2.12099,2.12073,2.12099,6783619.0
2007-05-31 01:47:00,2.12096,2.12096,2.12078,2.12078,5750024.0
2007-05-31 01:48:00,2.12064,2.12065,2.12047,2.12064,2650081.0
2007-05-31 01:49:00,2.12082,2.12105,2.12077,2.12105,12498811.0
2007-05-31 01:50:00,2.12114,2.12114,2.12085,2.12085,5068112.0
2007-05-31 01:51:00,2.12081,2.12087,2.12064,2.12087,3618982.0
2007-05-31 01:52:00,2.12083,2.12083,2.12048,2.12049,16316049.0
2007-05-31 01:53:00,2.12057,2.12067,2.12045,2.12045,11749155.0
2007-05-31 01:54:00,2.1204,2.1204,2.1198,2.12024,13564476.0
2007-05-31 01:56:00,2.12019,2.12041,2.12019,2.12027,11673692.0
2007-05-31 01:57:00,2.12023,2.12028,2.12013,2.12024,17089608.0
2007-05-31 01:58:00,2.12016,2.12016,2.11989,2.12001,2111414.0
2007-05-31 01:59:00,2.11973,2.12043,2.11973,2.12043,6738468.0
2007-05-31 02:00:00,2.12047,2.12047,2.11985,2.11985,6174718.0
2007-05-31 02:01:00,2.12034,2.12043,2.12029,2.12032,2331768.0
2007-05-31 02:02:00,2.12028,2.12036,2.12021,2.12029,18314872.0
2007-05-31 02:03:00,2.12037,2.12052,2.12031,2.12032,10653121.0
2007-05-31 02:04:00,2.12045,2.12059,2.12045,2.12059,29363508.0
2007-05-31 02:05:00,2.12057,2.12067,2.12027,2.12058,14396595.0
2007-05-31 02:06:00,2.12047,2.12063,2.12047,2.12063,12118778.0
2007-05-31 02:07:00,2.12071,2.12084,2.12071,2.12082,17049164.0
2007-05-31 02:08:00,2.12086,2.12091,2.12073,2.12073,3937529.0
2007-05-31 02:09:00,2.12057,2.12063,2.12045,2.12063,5023901.0
2007-05-31 02:10:00,2.12074,2.12092,2.12074,2.12092,12832455.0
2007-05-31 02:11:00,2.12085,2.12098,2.12084,2.12084,2427037.0
2007-05-31 02:12:00,2.1208,2.1208,2.12051,2.12051,5823401.0
2007-05-31 02:13:00,2.12056,2.12061,2.12039,2.1206,6521456.0
2007-05-31 02:14:00,2.12066,2.12066,2.12055,2.12057,3951321.0
2007-05-31 02:15:00,2.12064,2.12064,2.12037,2.12053,10307230.0
2007-05-31 02:16:00,2.12045,2.1207,2.12045,2.12058,7284593.0
2007-05-31 02:17:00,2.12043,2.12048,2.12042,2.12046,2010493.0
2007-05-31 02:18:00,2.12016,2.12016,2.11983,2.12013,4973076.0
2007-05-31 02:19:00,2.12003,2.12022,2.12003,2.12022,5352385.0
2007-05-31 02:20:00,2.12019,2.12069,2.12019,2.12069,3974105.0
2007-05-31 02:21:00,2.12073,2.12112,2.12073,2.12112,3109268.0
2007-05-31 02:22:00,2.12114,2.12116,2.12095,2.121,7780563.0
2007-05-31 02:23:00,2.12104,2.12115,2.1209,2.12115,10306133.0
2007-05-31 02:24:00,2.12113,2.12113,2.12075,2.12085,2982361.0
2007-05-31 02:25:00,2.12086,2.12093,2.12058,2.12087,5834517.0
2007-05-31 02:26:00,2.12094,2.12104,2.12087,2.12102,6763077.0
2007-05-31 02:27:00,2.12094,2.12105,2.12088,2.12098,2708126.0
2007-05-31 02:28:00,2.12094,2.12094,2.12069,2.1207,6420545.0
2007-05-31 02:30:00,2.12055,2.12055,2.12024,2.12051,13851066.0
2007-05-31 02:31:00,2.1205,2.12077,2.12049,2.12075,3796684.0
2007-05-31 02:32:00,2.12076,2.12103,2.12076,2.12103,4284380.0
2007-05-31 02:33:00,2.121,2.12113,2.12092,2.12094,6867927.0
2007-05-31 02:34:00,2.12102,2.12106,2.12088,2.12093,3944518.0
2007-05-31 02:35:00,2.12082,2.12082,2.12048,2.12068,10025975.0
2007-05-31 02:36:00,2.1209,2.12106,2.1209,2.12106,2436800.0
2007-05-31 02:38:00,2.12109,2.12118,2.12109,2.12115,19980634.0
2007-05-31 02:40:00,2.12109,2.12109,2.12069,2.12082,4995801.0
2007-05-31 02:41:00,2.12065,2.12079,2.12048,2.12048,4800003.0
2007-05-31 02:42:00,2.12048,2.12126,2.12048,2.12116,7442996.0
2007-05-31 02:44:00,2.12114,2.12137,2.12114,2.12134,17049039.0
2007-05-31 02:45:00,2.12141,2.12152,2.12141,2.12146,1340220.0
2007-05-31 02:46:00,2.12125,2.12156,2.12108,2.12156,6979913.0
2007-05-31 02:47:00,2.12165,2.12165,2.12147,2.12147,106819.0
2007-05-31 02:48:00,2.12129,2.12141,2.12108,2.12127,6524725.0
2007-05-31 02:49:00,2.12139,2.12162,2.12139,2.12142,11048166.0
2007-05-31 02:50:00,2.1214,2.1214,2.1212,2.1212,10855547.0
2007-05-31 02:51:00,2.12099,2.12099,2.12061,2.12061,5737764.0
2007-05-31 02:52:00,2.12057,2.12104,2.12054,2.12104,6077843.0
2007-05-31 02:53:00,2.12109,2.12165,2.12109,2.12165,6013999.0
2007-05-31 02:54:00,2.12176,2.12231,2.12176,2.12231,3908873.0
2007-05-31 02:55:00,2.12226,2.12255,2.12223,2.12249,19536470.0
2007-05-31 02:56:00,2.12238,2.1224,2.1223,2.1223,6532301.0
2007-05-31 02:57:00,2.1224,2.12254,2.1224,2.12253,22217849.0
2007-05-31 02:58:00,2.12272,2.12278,2.12261,2.12261,5488700.0
2007-05-31 02:59:00,2.1226,2.12272,2.12237,2.12272,8484566.0
2007-05-31 03:00:00,2.12278,2.12279,2.12269,2.12279,6376584.0
2007-05-31 03:01:00,2.12277,2.12281,2.12258,2.12258,7690776.0
2007-05-31 03:02:00,2.12238,2.12252,2.12236,2.12242,22981300.0
2007-05-31 03:03:00,2.12242,2.1226,2.12214,2.1226,8456232.0
2007-05-31 03:04:00,2.12284,2.12299,2.12278,2.12278,4318874.0
2007-05-31 03:05:00,2.12271,2.12273,2.12248,2.12249,4960588.0
2007-05-31 03:06:00,2.12272,2.12293,2.12267,2.12293,4703065.0
2007-05-31 03:07:00,2.12295,2.12322,2.12286,2.12286,6214330.0
2007-05-31 03:08:00,2.12267,2.12278,2.12243,2.12243,3335157.0
2007-05-31 03:09:00,2.1224,2.12272,2.12208,2.12272,12506058.0
2007-05-31 03:10:00,2.12285,2.12292,2.12282,2.12292,7465537.0
2007-05-31 03:11:00,2.12287,2.12287,2.12237,2.1226,2726406.0
2007-05-31 03:12:00,2.12259,2.12259,2.1223,2.1223,6867752.0
2007-05-31 03:13:00,2.12216,2.12219,2.12183,2.12193,4299344.0
2007-05-31 03:14:00,2.12192,2.12198,2.12183,2.12183,5458840.0
2007-05-31 03:15:00,2.12184,2.12184,2.12162,2.12163,3286559.0
2007-05-31 03:16:00,2.12161,2.12178,2.1215,2.1217,2631210.0
2007-05-31 03:17:00,2.12165,2.12167,2.12093,2.12093,13788387.0
2007-05-31 03:18:00,2.1209,2.1213,2.1209,2.1213,4784098.0
2007-05-31 03:19:00,2.12135,2.12158,2.12135,2.12158,6598332.0
2007-05-31 03:20:00,2.12169,2.12178,2.12164,2.12172,6283067.0
2007-05-31 03:21:00,2.12184,2.12193,2.12182,2.12182,2098500.0
2007-05-31 03:22:00,2.12179,2.12182,2.12158,2.12158,2510651.0
2007-05-31 03:23:00,2.1214,2.12164,2.1214,2.12162,2333268.0
2007-05-31 03:24:00,2.1216,2.12174,2.12155,2.12155,7335729.0
2007-05-31 03:25:00,2.12148,2.12154,2.12115,2.12154,2699893.0
2007-05-31 03:26:00,2.12155,2.12156,2.1214,2.12142,5006128.0
2007-05-31 03:27:00,2.12158,2.12158,2.12148,2.12153,2617772.0
2007-05-31 03:28:00,2.1216,2.12169,2.12157,2.12169,4152993.0
2007-05-31 03:29:00,2.1219,2.12201,2.1219,2.1219,4960391.0
2007-05-31 03:30:00,2.12181,2.12206,2.12143,2.12206,5306216.0
2007-05-31 03:31:00,2.12201,2.12201,2.1219,2.12199,19883187.0
2007-05-31 03:32:00,2.12191,2.122,2.12183,2.122,10924516.0
2007-05-31 03:33:00,2.12201,2.12201,2.12149,2.12185,8910316.0
2007-05-31 03:34:00,2.12183,2.122,2.12149,2.122,1845925.0
2007-05-31 03:35:00,2.12202,2.12219,2.12195,2.12209,7411956.0
2007-05-31 03:36:00,2.12198,2.12215,2.1218,2.12201,13612000.0
2007-05-31 03:37:00,2.12174,2.12198,2.12165,2.12198,6851520.0
2007-05-31 03:38:00,2.12213,2.12234,2.12213,2.12218,2651520.0
2007-05-31 03:39:00,2.12197,2.12211,2.12185,2.12211,3024350.0
2007-05-31 03:40:00,2.12218,2.1222,2.12215,2.12215,3213012.0
2007-05-31 03:41:00,2.12224,2.12256,2.12224,2.12256,4858388.0
2007-05-31 03:42:00,2.12267,2.12282,2.12267,2.12282,15656219.0
2007-05-31 03:43:00,2.12281,2.1229,2.12247,2.12276,18003238.0
2007-05-31 03:44:00,2.12279,2.12279,2.12246,2.12249,7112497.0
2007-05-31 03:45:00,2.12232,2.1224,2.12176,2.12189,9945985.0
2007-05-31 03:46:00,2.12173,2.12178,2.12146,2.12158,17727122.0
2007-05-31 03:47:00,2.1216,2.12169,2.1215,2.12168,15567169.0
2007-05-31 03:48:00,2.12167,2.12167,2.12159,2.12159,6461089.0
2007-05-31 03:49:00,2.12154,2.12154,2.12082,2.12114,1788856.0
2007-05-31 03:50:00,2.12108,2.12108,2.12093,2.12093,4171781.0
2007-05-31 03:51:00,2.12079,2.12079,2.12025,2.12051,3048170.0
2007-05-31 03:52:00,2.12035,2.12073,2.12035,2.12073,3521586.0
2007-05-31 03:53:00,2.12085,2.12105,2.12085,2.1209,1641205.0
2007-05-31 03:54:00,2.12097,2.12105,2.12088,2.12104,1961757.0
2007-05-31 03:55:00,2.12095,2.12095,2.12065,2.12065,5674259.0
2007-05-31 03:56:00,2.12058,2.12065,2.12044,2.12044,2349456.0
2007-05-31 03:57:00,2.12035,2.1206,2.12021,2.1205,5755114.0
2007-05-31 03:58:00,2.12045,2.12045,2.12038,2.12038,1442855.0
2007-05-31 03:59:00,2.12029,2.12029,2.12015,2.12015,6092892.0
2007-05-31 04:00:00,2.12014,2.12034,2.12014,2.12034,13445713.0
2007-05-31 04:01:00,2.12036,2.12048,2.11994,2.12048,5192900.0
2007-05-31 04:02:00,2.12049,2.12052,2.1204,2.12052,9535513.0
2007-05-31 04:03:00,2.12064,2.12091,2.1206,2.12091,3547250.0
2007-05-31 04:04:00,2.12087,2.12092,2.12076,2.12092,7879517.0
2007-05-31 04:05:00,2.12104,2.12127,2.12104,2.12127,3167146.0
2007-05-31 04:06:00,2.12126,2.12126,2.1209,2.12096,15092434.0
2007-05-31 04:07:00,2.12094,2.12111,2.12093,2.12099,11638430.0
2007-05-31 04:08:00,2.12089,2.12089,2.12053,2.1208,3961998.0
2007-05-31 04:09:00,2.12069,2.12092,2.12042,2.12092,7596596.0
2007-05-31 04:10:00,2.12115,2.12119,2.12078,2.12114,2163231.0
2007-05-31 04:11:00,2.12115,2.12115,2.12093,2.12103,1473865.0
2007-05-31 04:12:00,2.12098,2.12107,2.12092,2.12103,4711837.0
2007-05-31 04:13:00,2.12109,2.1212,2.12101,2.12106,2959418.0
2007-05-31 04:14:00,2.12093,2.12116,2.12066,2.12116,5636460.0
2007-05-31 04:15:00,2.12119,2.12126,2.12119,2.12124,5066122.0
2007-05-31 04:16:00,2.12112,2.12114,2.12096,2.12096,5199266.0
2007-05-31 04:17:00,2.12102,2.12134,2.12102,2.12105,3416718.0
2007-05-31 04:18:00,2.12084,2.12097,2.12021,2.12097,4326774.0
2007-05-31 04:19:00,2.12107,2.12115,2.12105,2.12105,3914073.0
2007-05-31 04:20:00,2.12107,2.12116,2.12106,2.12116,3828270.0
2007-05-31 04:21:00,2.12105,2.12119,2.12105,2.12115,5182901.0
2007-05-31 04:22:00,2.12118,2.12128,2.12108,2.12128,3684853.0
2007-05-31 04:24:00,2.12126,2.12133,2.12126,2.12133,1192311.0
2007-05-31 04:25:00,2.12123,2.12128,2.12109,2.12115,2110847.0
2007-05-31 04:26:00,2.12109,2.12109,2.12079,2.12079,1835401.0
2007-05-31 04:27:00,2.12065,2.12122,2.12065,2.12122,37264960.0
2007-05-31 04:28:00,2.12114,2.12114,2.12081,2.12103,15056639.0
2007-05-31 04:30:00,2.12131,2.12141,2.12122,2.12139,19063376.0
2007-05-31 04:31:00,2.12123,2.12126,2.12102,2.12126,6788919.0
2007-05-31 04:32:00,2.12143,2.12166,2.12143,2.12157,32215098.0
2007-05-31 04:33:00,2.12154,2.12154,2.12099,2.12099,4354381.0
2007-05-31 04:34:00,2.121,2.12153,2.12099,2.12153,20289427.0
2007-05-31 04:36:00,2.1216,2.12172,2.1212,2.12165,4758785.0
2007-05-31 04:37:00,2.12161,2.12161,2.12128,2.12128,28741499.0
2007-05-31 04:38:00,2.12138,2.12145,2.12129,2.12129,3583159.0
2007-05-31 04:39:00,2.12115,2.12122,2.12087,2.12087,5768054.0
2007-05-31 04:40:00,2.12081,2.12114,2.12069,2.12114,12974330.0
2007-05-31 04:41:00,2.12114,2.12148,2.12114,2.12148,4717878.0
2007-05-31 04:42:00,2.12133,2.12136,2.12113,2.12136,3689797.0
2007-05-31 04:43:00,2.12152,2.12179,2.12152,2.12179,15337784.0
2007-05-31 04:44:00,2.12181,2.12187,2.12181,2.12186,4262885.0
2007-05-31 04:45:00,2.12168,2.12168,2.12138,2.12163,2208009.0
2007-05-31 04:46:00,2.1218,2.12188,2.12173,2.1218,2023150.0
2007-05-31 04:47:00,2.1216,2.12161,2.12095,2.12095,8895914.0
2007-05-31 04:48:00,2.12099,2.12111,2.12092,2.12111,5677603.0
2007-05-31 04:49:00,2.12112,2.12138,2.12107,2.12126,4242185.0
2007-05-31 04:50:00,2.12123,2.12138,2.12118,2.12118,2948008.0
2007-05-31 04:51:00,2.12131,2.12149,2.12127,2.12149,10844833.0
2007-05-31 04:52:00,2.12156,2.12165,2.12156,2.12163,6617883.0
2007-05-31 04:53:00,2.1216,2.1216,2.12152,2.12152,1093902.0
2007-05-31 04:54:00,2.12143,2.12185,2.12021,2.12185,2053061.0
2007-05-31 04:55:00,2.12186,2.12197,2.12167,2.12167,4194131.0
2007-05-31 04:56:00,2.12155,2.12177,2.12118,2.12177,2406107.0
2007-05-31 04:58:00,2.12169,2.12169,2.12149,2.12163,16197906.0
2007-05-31 04:59:00,2.12174,2.12194,2.12169,2.12194,12728968.0
2007-05-31 05:00:00,2.12188,2.12188,2.12156,2.12165,2896116.0
2007-05-31 05:01:00,2.12164,2.12164,2.12141,2.12162,2581252.0
2007-05-31 05:02:00,2.12153,2.12153,2.12115,2.12115,4534547.0
2007-05-31 05:03:00,2.1213,2.12168,2.1213,2.12162,2128762.0
2007-05-31 05:04:00,2.12168,2.1217,2.12155,2.12161,32194307.0
2007-05-31 05:05:00,2.12168,2.12175,2.12156,2.12157,13869023.0
2007-05-31 05:06:00,2.12158,2.12175,2.12158,2.12175,5637104.0
2007-05-31 05:07:00,2.12177,2.1218,2.12165,2.12167,7741989.0
2007-05-31 05:08:00,2.12163,2.12177,2.12142,2.12142,10526445.0
2007-05-31 05:10:00,2.1214,2.1214,2.12082,2.12133,16631157.0
2007-05-31 05:11:00,2.12141,2.12148,2.12132,2.12143,18758172.0
2007-05-31 05:12:00,2.12144,2.12145,2.12119,2.12119,2095820.0
2007-05-31 05:13:00,2.12123,2.12133,2.12114,2.12118,3234228.0
2007-05-31 05:14:00,2.12139,2.12157,2.12127,2.12127,8305130.0
2007-05-31 05:15:00,2.12117,2.12121,2.12107,2.12114,6891476.0
2007-05-31 05:16:00,2.12114,2.12114,2.1209,2.12106,3144677.0
2007-05-31 05:17:00,2.1212,2.12143,2.12118,2.12143,1555707.0
2007-05-31 05:18:00,2.12144,2.12158,2.12144,2.12154,37072475.0
2007-05-31 05:19:00,2.1215,2.1215,2.12095,2.12095,1977535.0
2007-05-31 05:20:00,2.12095,2.1212,2.12093,2.12093,2385845.0
2007-05-31 05:21:00,2.12117,2.12124,2.12102,2.12102,6493496.0
2007-05-31 05:22:00,2.12099,2.12132,2.12085,2.12119,19121450.0
2007-05-31 05:23:00,2.12133,2.1217,2.12133,2.12149,3518519.0
2007-05-31 05:24:00,2.1216,2.12171,2.12141,2.12141,25324814.0
2007-05-31 05:25:00,2.12125,2.12141,2.12089,2.12114,4656779.0
2007-05-31 05:26:00,2.12119,2.12145,2.12119,2.1213,3721121.0
2007-05-31 05:27:00,2.12117,2.12121,2.12101,2.12103,5378291.0
2007-05-31 05:28:00,2.12102,2.12164,2.12102,2.12158,4919773.0
2007-05-31 05:29:00,2.1216,2.12171,2.12157,2.12171,4724064.0
2007-05-31 05:30:00,2.12173,2.12181,2.12165,2.12165,11822188.0
2007-05-31 05:31:00,2.12143,2.12143,2.1212,2.1212,6044465.0
2007-05-31 05:32:00,2.12126,2.12165,2.12126,2.12165,3997012.0
2007-05-31 05:33:00,2.12164,2.12183,2.12161,2.12176,8184449.0
2007-05-31 05:34:00,2.12192,2.12192,2.12154,2.12159,23115297.0
2007-05-31 05:35:00,2.12156,2.12156,2.1211,2.1211,6214398.0
2007-05-31 05:36:00,2.12138,2.1219,2.12138,2.1219,8101440.0
2007-05-31 05:37:00,2.12192,2.12217,2.12192,2.12192,2946438.0
2007-05-31 05:38:00,2.12197,2.12197,2.12175,2.12175,5943609.0
2007-05-31 05:39:00,2.12154,2.12176,2.12147,2.12147,15355709.0
2007-05-31 05:40:00,2.12105,2.12143,2.12093,2.12093,17326416.0
2007-05-31 05:41:00,2.12078,2.1208,2.12065,2.12076,6474211.0
2007-05-31 05:42:00,2.12087,2.12152,2.12087,2.12148,12421945.0
2007-05-31 05:43:00,2.12157,2.12157,2.12128,2.12128,7947675.0
2007-05-31 05:44:00,2.12116,2.12136,2.12114,2.12119,11639013.0
2007-05-31 05:45:00,2.12121,2.12121,2.12102,2.12116,2601905.0
2007-05-31 05:46:00,2.12125,2.12137,2.12118,2.12137,4547017.0
2007-05-31 05:47:00,2.12113,2.12113,2.12078,2.12101,7390732.0
2007-05-31 05:48:00,2.12085,2.12134,2.12085,2.12096,7842907.0
2007-05-31 05:50:00,2.12096,2.12147,2.12096,2.12138,6417145.0
2007-05-31 05:51:00,2.1213,2.1213,2.12091,2.12091,14232505.0
2007-05-31 05:52:00,2.1215,2.12161,2.12141,2.12161,7655872.0
2007-05-31 05:54:00,2.12167,2.12172,2.12162,2.12164,6791081.0
2007-05-31 05:56:00,2.1215,2.1215,2.12093,2.12093,11135201.0
2007-05-31 05:57:00,2.12089,2.12123,2.12089,2.12123,11062103.0
2007-05-31 05:58:00,2.12142,2.1215,2.12141,2.12141,1595782.0
2007-05-31 05:59:00,2.12129,2.12129,2.12089,2.12117,2603600.0
2007-05-31 06:00:00,2.12092,2.12151,2.12092,2.12126,4463752.0
2007-05-31 06:01:00,2.12124,2.12124,2.12107,2.12112,4719674.0
2007-05-31 06:02:00,2.12104,2.12104,2.12088,2.12092,2140122.0
2007-05-31 06:03:00,2.12093,2.12099,2.12088,2.12098,7252740.0
2007-05-31 06:04:00,2.12106,2.12128,2.12106,2.12114,16853843.0
2007-05-31 06:05:00,2.12102,2.12103,2.12073,2.12076,13483371.0
2007-05-31 06:06:00,2.12078,2.12145,2.12078,2.12127,7933478.0
2007-05-31 06:07:00,2.1213,2.1213,2.12086,2.12086,24373497.0
2007-05-31 06:08:00,2.12094,2.12152,2.12094,2.12137,4747573.0
2007-05-31 06:09:00,2.12157,2.12168,2.12157,2.1216,3814554.0
2007-05-31 06:10:00,2.12156,2.12172,2.12135,2.12167,2908386.0
2007-05-31 06:11:00,2.12154,2.12154,2.12141,2.12151,6499573.0
2007-05-31 06:12:00,2.1218,2.1219,2.1218,2.12182,3054009.0
2007-05-31 06:13:00,2.12155,2.12169,2.12155,2.12169,1940878.0
2007-05-31 06:14:00,2.12183,2.12199,2.12183,2.12191,2497193.0
2007-05-31 06:15:00,2.12173,2.12173,2.1212,2.12132,604301.0
2007-05-31 06:16:00,2.12136,2.12156,2.12136,2.12146,1946709.0
2007-05-31 06:17:00,2.12144,2.12161,2.12095,2.12161,16257802.0
2007-05-31 06:18:00,2.12177,2.12179,2.12173,2.12173,12463427.0
2007-05-31 06:19:00,2.12166,2.12172,2.12151,2.12151,9150989.0
2007-05-31 06:20:00,2.12137,2.1215,2.12107,2.1215,15239883.0
2007-05-31 06:22:00,2.12153,2.12187,2.12143,2.12174,12638387.0
2007-05-31 06:23:00,2.1215,2.1215,2.12135,2.12135,3379472.0
2007-05-31 06:24:00,2.12123,2.12123,2.12102,2.12113,6369777.0
2007-05-31 06:25:00,2.12124,2.12151,2.12124,2.12139,5054442.0
2007-05-31 06:26:00,2.12145,2.12149,2.12131,2.12137,9385650.0
2007-05-31 06:27:00,2.1215,2.12159,2.12142,2.12142,7768602.0
2007-05-31 06:28:00,2.12123,2.12152,2.12118,2.12152,5846915.0
2007-05-31 06:30:00,2.12157,2.1216,2.12152,2.12154,5360757.0
2007-05-31 06:31:00,2.12145,2.1215,2.12142,2.1215,11336875.0
2007-05-31 06:32:00,2.12155,2.12158,2.12145,2.12145,5708007.0
2007-05-31 06:33:00,2.12138,2.12142,2.12122,2.12142,223974.0
2007-05-31 06:34:00,2.12156,2.12162,2.12147,2.12159,9972914.0
2007-05-31 06:35:00,2.12172,2.12182,2.12172,2.12182,7405144.0
2007-05-31 06:36:00,2.12182,2.12185,2.1215,2.1215,1266896.0
2007-05-31 06:37:00,2.12137,2.12137,2.12104,2.12104,7297825.0
2007-05-31 06:38:00,2.12114,2.12117,2.12105,2.12114,24828368.0
2007-05-31 06:39:00,2.12088,2.12094,2.12078,2.12078,5840543.0
2007-05-31 06:40:00,2.12079,2.12082,2.12048,2.12048,13599275.0
2007-05-31 06:41:00,2.12105,2.1212,2.12103,2.12109,2629116.0
2007-05-31 06:42:00,2.12098,2.12098,2.1205,2.1205,4458465.0
2007-05-31 06:43:00,2.1204,2.12058,2.1204,2.12048,8165356.0
2007-05-31 06:44:00,2.12016,2.12102,2.12016,2.12099,8952068.0
2007-05-31 06:45:00,2.12093,2.12093,2.12063,2.12083,14075735.0
2007-05-31 06:46:00,2.12102,2.12119,2.12102,2.12111,16088260.0
2007-05-31 06:47:00,2.12115,2.12126,2.1211,2.12126,5650107.0
2007-05-31 06:48:00,2.12121,2.12131,2.12119,2.12121,8113819.0
2007-05-31 06:49:00,2.12121,2.12121,2.12098,2.12098,4375094.0
2007-05-31 06:50:00,2.12095,2.12097,2.12068,2.12097,11488239.0
2007-05-31 06:51:00,2.12092,2.12092,2.12064,2.12073,12679798.0
2007-05-31 06:52:00,2.12077,2.12099,2.12054,2.12083,28440358.0
2007-05-31 06:53:00,2.12103,2.12119,2.121,2.12119,6703631.0
2007-05-31 06:54:00,2.12117,2.12117,2.12098,2.12098,5990617.0
2007-05-31 06:55:00,2.12096,2.12109,2.12096,2.12109,18134010.0
2007-05-31 06:56:00,2.121,2.12109,2.12091,2.12091,3633731.0
2007-05-31 06:57:00,2.1209,2.1213,2.1209,2.1213,14457789.0
2007-05-31 06:58:00,2.12131,2.12139,2.12121,2.12121,4178534.0
2007-05-31 06:59:00,2.12121,2.12121,2.12092,2.12092,1144939.0
2007-05-31 07:00:00,2.12101,2.12114,2.12081,2.12114,4453592.0
2007-05-31 07:01:00,2.12118,2.12128,2.12087,2.12087,2378654.0
2007-05-31 07:02:00,2.12126,2.12136,2.12121,2.12136,16412846.0
2007-05-31 07:03:00,2.12116,2.12117,2.12087,2.12087,1485242.0
2007-05-31 07:04:00,2.1209,2.12093,2.12072,2.12081,9784154.0
2007-05-31 07:05:00,2.12057,2.12057,2.12028,2.12049,13346690.0
2007-05-31 07:06:00,2.12057,2.12121,2.12057,2.12121,715868.0
2007-05-31 07:07:00,2.12111,2.12125,2.12098,2.12125,6254677.0
2007-05-31 07:08:00,2.12119,2.12119,2.12096,2.12112,3072590.0
2007-05-31 07:09:00,2.12114,2.12149,2.12114,2.12149,1132162.0
2007-05-31 07:10:00,2.12128,2.12178,2.12128,2.12178,19536091.0
2007-05-31 07:11:00,2.12186,2.12201,2.12052,2.12201,17304805.0
2007-05-31 07:12:00,2.12198,2.12214,2.12198,2.12214,7506463.0
2007-05-31 07:13:00,2.12219,2.12225,2.12204,2.1221,6221371.0
2007-05-31 07:14:00,2.12215,2.12215,2.12167,2.12167,2307925.0
2007-05-31 07:15:00,2.12189,2.12195,2.12183,2.12183,12445995.0
2007-05-31 07:16:00,2.1218,2.12188,2.12167,2.12188,1280331.0
2007-05-31 07:17:00,2.12196,2.12203,2.12192,2.12192,5996376.0
2007-05-31 07:18:00,2.12202,2.12214,2.12193,2.12214,15984560.0
2007-05-31 07:19:00,2.12212,2.12212,2.12206,2.12212,1636606.0
2007-05-31 07:20:00,2.12212,2.12215,2.12201,2.12212,22055499.0
2007-05-31 07:21:00,2.12215,2.12215,2.12184,2.12197,3729055.0
2007-05-31 07:22:00,2.12195,2.12208,2.12193,2.12208,21976740.0
2007-05-31 07:23:00,2.12216,2.12224,2.12216,2.12224,4728295.0
2007-05-31 07:24:00,2.12222,2.12222,2.12205,2.1221,20248852.0
2007-05-31 07:25:00,2.12203,2.12203,2.12169,2.12178,3663958.0
2007-05-31 07:26:00,2.122,2.12217,2.12197,2.12207,11734508.0
2007-05-31 07:27:00,2.12201,2.12201,2.1218,2.12183,6831153.0
2007-05-31 07:28:00,2.12181,2.12185,2.12159,2.12159,7316518.0
2007-05-31 07:29:00,2.1215,2.12152,2.12128,2.12145,11466341.0
2007-05-31 07:30:00,2.12158,2.12175,2.12158,2.12175,10921907.0
2007-05-31 07:31:00,2.12163,2.12163,2.12116,2.12116,4046231.0
2007-05-31 07:32:00,2.12124,2.12135,2.12118,2.12118,3700929.0
2007-05-31 07:33:00,2.12107,2.12118,2.12093,2.12118,5595568.0
2007-05-31 07:34:00,2.12122,2.12135,2.12112,2.12135,27296597.0
2007-05-31 07:35:00,2.12128,2.12128,2.12056,2.12056,2240570.0
2007-05-31 07:36:00,2.12045,2.12081,2.12024,2.12075,9919694.0
2007-05-31 07:37:00,2.12093,2.12127,2.12093,2.1212,3916237.0
2007-05-31 07:38:00,2.12119,2.12125,2.12112,2.12112,2667824.0
2007-05-31 07:39:00,2.12095,2.12095,2.1207,2.1207,16650489.0
2007-05-31 07:40:00,2.1207,2.12133,2.1207,2.1213,4256421.0
2007-05-31 07:41:00,2.12125,2.12125,2.12099,2.12101,5445149.0
2007-05-31 07:42:00,2.12088,2.12088,2.12068,2.12078,7468067.0
2007-05-31 07:43:00,2.12082,2.12091,2.12079,2.1209,941546.0
2007-05-31 07:44:00,2.12086,2.12086,2.12044,2.12053,16945992.0
2007-05-31 07:45:00,2.12057,2.12067,2.12046,2.12067,7230891.0
2007-05-31 07:46:00,2.12015,2.12062,2.12015,2.12061,862697.0
2007-05-31 07:47:00,2.12051,2.12051,2.12016,2.12028,2237283.0
2007-05-31 07:48:00,2.1203,2.12057,2.12027,2.12057,4388757.0
2007-05-31 07:49:00,2.1206,2.1206,2.12043,2.12048,1694195.0
2007-05-31 07:50:00,2.12038,2.12038,2.12021,2.12021,754150.0
2007-05-31 07:51:00,2.12029,2.12032,2.1201,2.1201,7415875.0
2007-05-31 07:52:00,2.11996,2.11996,2.11964,2.1197,7835190.0
2007-05-31 07:53:00,2.11994,2.12019,2.11974,2.11974,9114745.0
2007-05-31 07:54:00,2.11997,2.11997,2.11972,2.11976,18185661.0
2007-05-31 07:55:00,2.11976,2.11989,2.1197,2.1197,7885962.0
2007-05-31 07:56:00,2.1195,2.11965,2.11931,2.11942,12885574.0
2007-05-31 07:57:00,2.11957,2.11997,2.11957,2.11995,17120717.0
2007-05-31 07:58:00,2.11975,2.11988,2.11964,2.11964,3871315.0
2007-05-31 07:59:00,2.11966,2.11966,2.11906,2.11912,11709249.0
2007-05-31 08:00:00,2.11909,2.11909,2.11881,2.11883,11666475.0
2007-05-31 08:01:00,2.11873,2.11874,2.11848,2.11874,5419987.0
2007-05-31 08:02:00,2.11898,2.11929,2.11889,2.11929,4873344.0
2007-05-31 08:03:00,2.11939,2.11939,2.11926,2.11937,3252173.0
2007-05-31 08:04:00,2.11921,2.11921,2.11889,2.11889,14166065.0
2007-05-31 08:05:00,2.11884,2.11884,2.11862,2.11862,4220250.0
2007-05-31 08:06:00,2.11861,2.11861,2.11837,2.11841,5484014.0
2007-05-31 08:07:00,2.11841,2.11841,2.11818,2.11818,5180776.0
2007-05-31 08:08:00,2.11814,2.11814,2.11793,2.11795,1438928.0
2007-05-31 08:09:00,2.1179,2.1179,2.11762,2.11768,6018998.0
2007-05-31 08:10:00,2.11763,2.11765,2.11734,2.11747,2436411.0
2007-05-31 08:11:00,2.11747,2.11747,2.11712,2.11712,1022995.0
2007-05-31 08:12:00,2.1171,2.11712,2.11696,2.11702,6890569.0
2007-05-31 08:13:00,2.11714,2.11723,2.11705,2.11711,14197328.0
2007-05-31 08:14:00,2.11724,2.11752,2.11721,2.11752,17601286.0
2007-05-31 08:15:00,2.11747,2.11764,2.11747,2.11762,2142688.0
2007-05-31 08:16:00,2.11761,2.11761,2.11742,2.11742,11367921.0
2007-05-31 08:17:00,2.11733,2.11733,2.11707,2.11715,11077494.0
2007-05-31 08:18:00,2.11731,2.11752,2.11731,2.11741,12013248.0
2007-05-31 08:19:00,2.11731,2.11734,2.11691,2.11716,6382220.0
2007-05-31 08:20:00,2.11731,2.11754,2.11716,2.11754,1737466.0
2007-05-31 08:21:00,2.11772,2.11815,2.11772,2.11815,1827088.0
2007-05-31 08:22:00,2.11812,2.1185,2.11812,2.1185,11870822.0
2007-05-31 08:23:00,2.11846,2.11856,2.11845,2.11845,1280674.0
2007-05-31 08:24:00,2.11838,2.11847,2.11822,2.11847,5934067.0
2007-05-31 08:25:00,2.11838,2.11838,2.11801,2.11816,5363095.0
2007-05-31 08:26:00,2.11819,2.1182,2.11773,2.11773,5758919.0
2007-05-31 08:27:00,2.11815,2.11825,2.11813,2.11813,3393139.0
2007-05-31 08:28:00,2.118,2.11803,2.11774,2.11774,13611537.0
2007-05-31 08:29:00,2.11759,2.11762,2.11732,2.11732,1891657.0
2007-05-31 08:30:00,2.11714,2.11727,2.11679,2.11725,5433741.0
2007-05-31 08:31:00,2.11731,2.11731,2.11705,2.11705,15072049.0
2007-05-31 08:32:00,2.11714,2.11734,2.11714,2.11734,3991519.0
2007-05-31 08:33:00,2.1175,2.11808,2.1175,2.11808,9090311.0
2007-05-31 08:34:00,2.11809,2.11824,2.11804,2.11821,5258190.0
2007-05-31 08:35:00,2.11821,2.11821,2.118,2.118,8496127.0
2007-05-31 08:36:00,2.11789,2.11789,2.11772,2.11772,1933261.0
2007-05-31 08:37:00,2.11757,2.1177,2.11751,2.11752,1428656.0
2007-05-31 08:38:00,2.11756,2.11757,2.11744,2.11757,7698464.0
2007-05-31 08:39:00,2.11766,2.11786,2.11736,2.11763,2769740.0
2007-05-31 08:40:00,2.11746,2.11746,2.11715,2.11723,28817399.0
2007-05-31 08:41:00,2.11718,2.11718,2.117,2.11702,1218687.0
2007-05-31 08:42:00,2.1168,2.11694,2.11666,2.11666,31559765.0
2007-05-31 08:43:00,2.11664,2.11666,2.11638,2.11639,25672557.0
2007-05-31 08:44:00,2.11631,2.11633,2.11605,2.11605,6088574.0
2007-05-31 08:45:00,2.11617,2.11652,2.11614,2.11652,1174842.0
2007-05-31 08:46:00,2.11618,2.1169,2.11618,2.11683,8516191.0
2007-05-31 08:47:00,2.11683,2.11684,2.11672,2.11684,5789661.0
2007-05-31 08:48:00,2.11687,2.11724,2.11687,2.11724,9493895.0
2007-05-31 08:49:00,2.11727,2.11738,2.11718,2.11738,578133.0
2007-05-31 08:50:00,2.11748,2.11748,2.11725,2.11725,15355259.0
2007-05-31 08:51:00,2.11699,2.11699,2.11673,2.11684,2010251.0
2007-05-31 08:52:00,2.11686,2.11706,2.11686,2.11706,944976.0
2007-05-31 08:53:00,2.11712,2.11745,2.11712,2.11742,1748057.0
2007-05-31 08:54:00,2.11744,2.11744,2.1173,2.11734,9255936.0
2007-05-31 08:55:00,2.11725,2.11736,2.11722,2.1173,3240129.0
2007-05-31 08:56:00,2.11712,2.11722,2.11704,2.11704,23412312.0
2007-05-31 08:57:00,2.11705,2.11728,2.11705,2.11716,11203424.0
2007-05-31 08:58:00,2.11723,2.11729,2.11718,2.11718,17750738.0
2007-05-31 08:59:00,2.11714,2.11714,2.11672,2.11672,6310429.0
2007-05-31 09:00:00,2.11664,2.11664,2.11628,2.11628,6912511.0
2007-05-31 09:01:00,2.1164,2.11663,2.1164,2.11661,4410318.0
2007-05-31 09:02:00,2.11671,2.11728,2.11671,2.11728,2164085.0
2007-05-31 09:03:00,2.11749,2.11774,2.11749,2.11774,2463416.0
2007-05-31 09:04:00,2.11775,2.1182,2.11775,2.11808,19352943.0
2007-05-31 09:05:00,2.11838,2.1189,2.11838,2.11881,5935967.0
2007-05-31 09:06:00,2.11875,2.11875,2.11854,2.11872,4309462.0
2007-05-31 09:07:00,2.11854,2.11886,2.11847,2.11886,2816215.0
2007-05-31 09:08:00,2.11887,2.11887,2.11848,2.11854,1640707.0
2007-05-31 09:09:00,2.11834,2.11834,2.11793,2.11822,1764157.0
2007-05-31 09:10:00,2.1182,2.1182,2.11804,2.11816,8968833.0
2007-05-31 09:11:00,2.11825,2.11871,2.11825,2.11871,3966214.0
2007-05-31 09:12:00,2.11885,2.11946,2.11885,2.11933,2822226.0
2007-05-31 09:13:00,2.11922,2.11922,2.1187,2.11914,3902981.0
2007-05-31 09:14:00,2.11907,2.11935,2.11907,2.11924,26180702.0
2007-05-31 09:15:00,2.1193,2.1193,2.11912,2.11915,4107842.0
2007-05-31 09:16:00,2.11906,2.11906,2.11856,2.11856,1747876.0
2007-05-31 09:17:00,2.1185,2.1185,2.11827,2.11846,9848718.0
2007-05-31 09:18:00,2.11847,2.11847,2.11804,2.11804,1279241.0
2007-05-31 09:19:00,2.11798,2.11798,2.11783,2.11793,72672634.0
2007-05-31 09:20:00,2.11808,2.11814,2.11801,2.11812,5321882.0
2007-05-31 09:21:00,2.11835,2.11856,2.11831,2.11831,1121516.0
2007-05-31 09:22:00,2.11838,2.1187,2.11837,2.1187,20301090.0
2007-05-31 09:23:00,2.1187,2.11881,2.11868,2.11877,6911712.0
2007-05-31 09:24:00,2.11883,2.11906,2.11883,2.11906,8605386.0
2007-05-31 09:25:00,2.11903,2.11909,2.11878,2.11886,10348589.0
2007-05-31 09:26:00,2.1188,2.1188,2.11851,2.11851,8397909.0
2007-05-31 09:27:00,2.11849,2.11859,2.11833,2.11849,2390299.0
2007-05-31 09:28:00,2.11845,2.11845,2.11816,2.11832,19510316.0
2007-05-31 09:29:00,2.11824,2.11837,2.11824,2.11831,1247577.0
2007-05-31 09:30:00,2.11836,2.11849,2.11813,2.11849,3283495.0
2007-05-31 09:31:00,2.11865,2.11878,2.11865,2.11878,13855245.0
2007-05-31 09:32:00,2.11853,2.11853,2.1172,2.1172,3671987.0
2007-05-31 09:33:00,2.11868,2.11881,2.11862,2.11864,1044650.0
2007-05-31 09:34:00,2.11857,2.11876,2.11857,2.11868,7882936.0
2007-05-31 09:35:00,2.11865,2.11877,2.11865,2.11877,1207627.0
2007-05-31 09:36:00,2.11884,2.11897,2.1185,2.11882,3215828.0
2007-05-31 09:37:00,2.11889,2.11928,2.11889,2.11894,1751776.0
2007-05-31 09:38:00,2.11886,2.11916,2.11885,2.11916,5813794.0
2007-05-31 09:39:00,2.11919,2.11934,2.11914,2.11934,27838357.0
2007-05-31 09:40:00,2.11936,2.11938,2.1191,2.11916,1463991.0
2007-05-31 09:41:00,2.11908,2.11908,2.11884,2.11891,1156856.0
2007-05-31 09:42:00,2.11882,2.11883,2.1186,2.11863,6026197.0
2007-05-31 09:43:00,2.11861,2.11861,2.11834,2.11836,3124650.0
2007-05-31 09:44:00,2.11823,2.11831,2.11811,2.11811,2011760.0
2007-05-31 09:45:00,2.11796,2.11802,2.11792,2.11802,3798931.0
2007-05-31 09:46:00,2.11802,2.1181,2.11792,2.1181,4213243.0
2007-05-31 09:47:00,2.11807,2.11807,2.11775,2.11775,30662063.0
2007-05-31 09:48:00,2.1176,2.11767,2.11739,2.11767,8844986.0
2007-05-31 09:49:00,2.11769,2.11771,2.11733,2.11763,5436351.0
2007-05-31 09:50:00,2.11759,2.11786,2.11756,2.11786,10716846.0
2007-05-31 09:51:00,2.11774,2.11796,2.11774,2.11796,11575561.0
2007-05-31 09:52:00,2.11785,2.11795,2.11783,2.11785,3018023.0
2007-05-31 09:53:00,2.11788,2.11788,2.11768,2.11779,4620863.0
2007-05-31 09:54:00,2.11773,2.11773,2.11757,2.11757,712381.0
2007-05-31 09:55:00,2.11759,2.11782,2.11759,2.11782,18888068.0
2007-05-31 09:56:00,2.11775,2.11775,2.11755,2.1177,4339773.0
2007-05-31 09:57:00,2.11769,2.11769,2.11742,2.1176,763405.0
2007-05-31 09:58:00,2.11761,2.11761,2.11743,2.11743,5886495.0
2007-05-31 09:59:00,2.11757,2.11765,2.11752,2.11754,3505315.0
2007-05-31 10:00:00,2.11747,2.11768,2.11747,2.11768,2190191.0
2007-05-31 10:01:00,2.1177,2.11783,2.11764,2.11781,3946381.0
2007-05-31 10:02:00,2.11793,2.11811,2.11785,2.11811,4098522.0
2007-05-31 10:03:00,2.11821,2.11838,2.11821,2.11837,5828877.0
2007-05-31 10:04:00,2.11835,2.11837,2.11817,2.11817,2269103.0
2007-05-31 10:05:00,2.11795,2.11795,2.11756,2.11756,7674342.0
2007-05-31 10:06:00,2.11748,2.11748,2.11721,2.11734,8549789.0
2007-05-31 10:07:00,2.11737,2.11756,2.11732,2.11756,1799592.0
2007-05-31 10:08:00,2.11743,2.11747,2.11733,2.11733,38018297.0
2007-05-31 10:09:00,2.11725,2.11725,2.11699,2.11702,1561408.0
2007-05-31 10:10:00,2.11719,2.1176,2.11719,2.1176,10398937.0
2007-05-31 10:11:00,2.1176,2.1176,2.11743,2.11756,15550509.0
2007-05-31 10:12:00,2.11761,2.11772,2.11756,2.11767,13963222.0
2007-05-31 10:13:00,2.11761,2.1177,2.11758,2.1177,4791026.0
2007-05-31 10:14:00,2.11764,2.11776,2.11764,2.11775,7125363.0
2007-05-31 10:15:00,2.11759,2.11772,2.11757,2.11772,8434262.0
2007-05-31 10:16:00,2.1177,2.1177,2.1175,2.1175,24211744.0
2007-05-31 10:17:00,2.11735,2.11735,2.11711,2.11713,8885676.0
2007-05-31 10:18:00,2.11719,2.11733,2.11714,2.11717,11294241.0
2007-05-31 10:19:00,2.11704,2.11704,2.11665,2.11665,5577234.0
2007-05-31 10:20:00,2.11652,2.11659,2.11606,2.11606,10407301.0
2007-05-31 10:21:00,2.11584,2.11584,2.11517,2.1152,567808.0
2007-05-31 10:22:00,2.11517,2.11517,2.1148,2.1148,4584308.0
2007-05-31 10:23:00,2.11482,2.11503,2.11477,2.11503,4726940.0
2007-05-31 10:24:00,2.11517,2.11531,2.11501,2.11531,8786549.0
2007-05-31 10:25:00,2.11528,2.11539,2.11526,2.11536,2181457.0
2007-05-31 10:26:00,2.11541,2.11563,2.11541,2.11563,2913009.0
2007-05-31 10:27:00,2.1157,2.11614,2.11565,2.1161,7003948.0
2007-05-31 10:28:00,2.11595,2.11635,2.11595,2.11635,5145606.0
2007-05-31 10:29:00,2.11632,2.11632,2.11598,2.11609,10284802.0
2007-05-31 10:30:00,2.11602,2.11613,2.11581,2.11613,1075888.0
2007-05-31 10:31:00,2.11628,2.11651,2.11628,2.11629,10057978.0
2007-05-31 10:32:00,2.11619,2.11619,2.11569,2.11569,3822012.0
2007-05-31 10:33:00,2.11563,2.11565,2.11547,2.11547,4437346.0
2007-05-31 10:34:00,2.11542,2.11545,2.11535,2.11545,947154.0
2007-05-31 10:35:00,2.11536,2.11543,2.11532,2.11542,2797059.0
2007-05-31 10:36:00,2.11553,2.11558,2.11538,2.11558,18211557.0
2007-05-31 10:37:00,2.11563,2.11564,2.11549,2.11562,2711298.0
2007-05-31 10:38:00,2.11571,2.11583,2.1156,2.11583,3019695.0
2007-05-31 10:39:00,2.11591,2.11603,2.11589,2.11594,6442777.0
2007-05-31 10:40:00,2.11597,2.11609,2.11595,2.11609,7007819.0
2007-05-31 10:41:00,2.11604,2.11604,2.1157,2.1157,2660426.0
2007-05-31 10:42:00,2.1158,2.1158,2.11555,2.11555,7783564.0
2007-05-31 10:43:00,2.11555,2.11574,2.11553,2.11574,4182363.0
2007-05-31 10:44:00,2.11582,2.11585,2.11571,2.11575,24435702.0
2007-05-31 10:45:00,2.11572,2.11572,2.11555,2.11567,5893301.0
2007-05-31 10:46:00,2.11571,2.11597,2.11569,2.11597,18835064.0
2007-05-31 10:47:00,2.11599,2.11625,2.11599,2.11623,1936835.0
2007-05-31 10:48:00,2.11626,2.11626,2.11567,2.1157,10985382.0
2007-05-31 10:49:00,2.11563,2.11563,2.11493,2.11493,5655807.0
2007-05-31 10:50:00,2.11495,2.115,2.11458,2.11459,2898482.0
2007-05-31 10:51:00,2.1146,2.1146,2.11417,2.11419,5406739.0
2007-05-31 10:52:00,2.11414,2.11415,2.11404,2.11404,4397814.0
2007-05-31 10:53:00,2.11392,2.11394,2.1138,2.1139,1363438.0
2007-05-31 10:54:00,2.11394,2.11421,2.11394,2.11407,10907933.0
2007-05-31 10:55:00,2.11413,2.11415,2.11409,2.11414,8884160.0
2007-05-31 10:56:00,2.11413,2.11423,2.11408,2.11422,12354847.0
2007-05-31 10:57:00,2.11422,2.11425,2.1142,2.11425,6056654.0
2007-05-31 10:58:00,2.11435,2.11447,2.11303,2.11438,3786054.0
2007-05-31 10:59:00,2.11457,2.11468,2.11454,2.11466,1293595.0
2007-05-31 11:00:00,2.11479,2.11496,2.11479,2.11491,2135969.0
2007-05-31 11:01:00,2.11477,2.11477,2.11457,2.11457,4502989.0
2007-05-31 11:02:00,2.11469,2.1148,2.11452,2.1148,1683296.0
2007-05-31 11:03:00,2.11475,2.11482,2.1147,2.1147,3576238.0
2007-05-31 11:04:00,2.11465,2.11472,2.11457,2.11472,25716071.0
2007-05-31 11:05:00,2.1148,2.11496,2.1148,2.11488,2324574.0
2007-05-31 11:06:00,2.11486,2.11519,2.11486,2.11519,7647075.0
2007-05-31 11:07:00,2.11491,2.1153,2.11491,2.11511,12847696.0
2007-05-31 11:08:00,2.11498,2.11498,2.11486,2.11494,6492149.0
2007-05-31 11:09:00,2.1149,2.11499,2.11487,2.11499,10193776.0
2007-05-31 11:10:00,2.11493,2.11493,2.11473,2.11479,9242118.0
2007-05-31 11:11:00,2.11475,2.11492,2.11473,2.11477,1745925.0
2007-05-31 11:12:00,2.11476,2.11487,2.11466,2.11487,3245665.0
2007-05-31 11:13:00,2.11487,2.1154,2.11487,2.1154,11074633.0
2007-05-31 11:14:00,2.11536,2.11542,2.11533,2.11542,5662483.0
2007-05-31 11:15:00,2.11559,2.11601,2.11559,2.11601,5345451.0
2007-05-31 11:16:00,2.11625,2.11649,2.11625,2.11649,869387.0
2007-05-31 11:17:00,2.11656,2.1166,2.11656,2.11656,3895614.0
2007-05-31 11:18:00,2.11632,2.11632,2.11592,2.11607,2527049.0
2007-05-31 11:19:00,2.11607,2.11609,2.11601,2.11601,2579466.0
2007-05-31 11:20:00,2.11589,2.11622,2.11589,2.11622,1862347.0
2007-05-31 11:21:00,2.11631,2.11634,2.11624,2.11624,8691781.0
2007-05-31 11:22:00,2.11578,2.11611,2.11574,2.11574,11116508.0
2007-05-31 11:23:00,2.1157,2.11584,2.11567,2.11577,1425185.0
2007-05-31 11:24:00,2.116,2.11651,2.116,2.11651,3453582.0
2007-05-31 11:25:00,2.11653,2.1169,2.1165,2.11657,2243286.0
2007-05-31 11:26:00,2.11694,2.11717,2.11692,2.1171,8813886.0
2007-05-31 11:27:00,2.1169,2.1169,2.11651,2.11651,2695003.0
2007-05-31 11:28:00,2.11649,2.11665,2.11622,2.11665,29439211.0
2007-05-31 11:29:00,2.11657,2.11663,2.11652,2.11659,4723635.0
2007-05-31 11:30:00,2.11661,2.11669,2.11655,2.11655,7807016.0
2007-05-31 11:31:00,2.11653,2.11663,2.1164,2.11663,24541862.0
2007-05-31 11:32:00,2.11669,2.11679,2.11667,2.11679,10783842.0
2007-05-31 11:33:00,2.11683,2.11694,2.1168,2.11694,6189962.0
2007-05-31 11:34:00,2.11697,2.11701,2.11693,2.11701,16504065.0
2007-05-31 11:35:00,2.11698,2.11705,2.11674,2.11674,468581.0
2007-05-31 11:36:00,2.11658,2.11659,2.11584,2.1164,6026531.0
2007-05-31 11:37:00,2.11657,2.11664,2.1164,2.1164,5138955.0
2007-05-31 11:38:00,2.11619,2.11629,2.11602,2.11629,2810112.0
2007-05-31 11:39:00,2.11634,2.11634,2.11624,2.11629,5831815.0
2007-05-31 11:40:00,2.11614,2.11639,2.11607,2.11639,4568359.0
2007-05-31 11:41:00,2.11637,2.1165,2.11631,2.11636,5916326.0
2007-05-31 11:42:00,2.11617,2.11617,2.11563,2.11607,7136880.0
2007-05-31 11:43:00,2.11639,2.11667,2.11639,2.11667,11821315.0
2007-05-31 11:44:00,2.11677,2.11699,2.11677,2.11699,11192084.0
2007-05-31 11:45:00,2.11708,2.1171,2.1169,2.1171,864541.0
2007-05-31 11:46:00,2.11712,2.11719,2.11712,2.11719,6029250.0
2007-05-31 11:47:00,2.11724,2.11732,2.11722,2.11723,8546876.0
2007-05-31 11:48:00,2.11711,2.11716,2.11697,2.11697,1300999.0
2007-05-31 11:49:00,2.11693,2.11693,2.11662,2.11662,8284915.0
2007-05-31 11:50:00,2.11655,2.11655,2.11601,2.11601,12897913.0
2007-05-31 11:51:00,2.11605,2.11616,2.11584,2.11604,2844559.0
2007-05-31 11:52:00,2.11617,2.11627,2.11603,2.11603,4772437.0
2007-05-31 11:53:00,2.11572,2.11576,2.11556,2.11556,2300211.0
2007-05-31 11:54:00,2.11563,2.11563,2.1154,2.11542,4332127.0
2007-05-31 11:55:00,2.11529,2.11541,2.11529,2.11535,5114164.0
2007-05-31 11:56:00,2.11542,2.11565,2.11542,2.11543,9994675.0
2007-05-31 11:57:00,2.11537,2.11537,2.11495,2.11495,13293714.0
2007-05-31 11:58:00,2.1146,2.11466,2.11408,2.11408,9299508.0
2007-05-31 11:59:00,2.11443,2.11458,2.11426,2.11426,1380195.0
2007-05-31 12:00:00,2.11416,2.1145,2.11416,2.1145,1941461.0
2007-05-31 12:01:00,2.11449,2.11451,2.11436,2.11443,8720316.0
2007-05-31 12:02:00,2.11447,2.11447,2.11427,2.11436,3075419.0
2007-05-31 12:03:00,2.11424,2.1143,2.11403,2.1143,20634743.0
2007-05-31 12:04:00,2.11453,2.11477,2.11453,2.11459,1889650.0
2007-05-31 12:05:00,2.11469,2.11469,2.11418,2.11452,5336366.0
2007-05-31 12:06:00,2.11466,2.11486,2.11466,2.11466,7537698.0
2007-05-31 12:07:00,2.11478,2.11493,2.1147,2.11493,14088901.0
2007-05-31 12:08:00,2.115,2.11514,2.11473,2.11514,1441717.0
2007-05-31 12:09:00,2.11519,2.1153,2.11503,2.11506,5966940.0
2007-05-31 12:10:00,2.1151,2.1152,2.1151,2.11513,1719737.0
2007-05-31 12:11:00,2.1151,2.11518,2.11458,2.11478,10156524.0
2007-05-31 12:12:00,2.1149,2.11504,2.11482,2.11504,3553215.0
2007-05-31 12:13:00,2.11498,2.11498,2.1146,2.1146,2521248.0
2007-05-31 12:14:00,2.11475,2.11551,2.11475,2.11551,4852532.0
2007-05-31 12:15:00,2.11544,2.11551,2.11544,2.11551,1346573.0
2007-05-31 12:16:00,2.11554,2.1157,2.11552,2.1157,2751448.0
2007-05-31 12:17:00,2.11567,2.11567,2.11535,2.11535,5446855.0
2007-05-31 12:18:00,2.11524,2.11524,2.11498,2.11498,7537876.0
2007-05-31 12:19:00,2.11487,2.11509,2.11487,2.11503,865682.0
2007-05-31 12:20:00,2.11522,2.11552,2.11516,2.11552,10284585.0
2007-05-31 12:21:00,2.11554,2.11557,2.11538,2.11538,469873.0
2007-05-31 12:22:00,2.11524,2.11529,2.11512,2.11527,8964545.0
2007-05-31 12:23:00,2.11527,2.11527,2.11491,2.11493,39794930.0
2007-05-31 12:24:00,2.11499,2.1152,2.11492,2.11508,10907328.0
2007-05-31 12:25:00,2.11522,2.11525,2.1151,2.11519,5894272.0
2007-05-31 12:26:00,2.11522,2.11531,2.11518,2.11518,6210218.0
2007-05-31 12:27:00,2.11506,2.11522,2.11506,2.11513,18775698.0
2007-05-31 12:28:00,2.11516,2.11526,2.11516,2.11522,2405525.0
2007-05-31 12:29:00,2.11524,2.11539,2.11524,2.11536,4455786.0
2007-05-31 12:30:00,2.11526,2.11545,2.11526,2.11545,4221993.0
2007-05-31 12:31:00,2.11555,2.11573,2.11545,2.11573,458361.0
2007-05-31 12:32:00,2.11578,2.11584,2.11568,2.11581,5613380.0
2007-05-31 12:33:00,2.11551,2.11551,2.1151,2.1151,20599431.0
2007-05-31 12:34:00,2.11505,2.11527,2.11505,2.11522,1464428.0
2007-05-31 12:35:00,2.11506,2.11506,2.1147,2.11485,5835198.0
2007-05-31 12:36:00,2.11487,2.115,2.11461,2.115,2964091.0
2007-05-31 12:37:00,2.11497,2.11497,2.11472,2.11472,3979786.0
2007-05-31 12:38:00,2.11469,2.11469,2.11428,2.11444,6986024.0
2007-05-31 12:39:00,2.11445,2.11445,2.11399,2.11399,20694345.0
2007-05-31 12:40:00,2.11414,2.11419,2.11405,2.11419,11273228.0
2007-05-31 12:41:00,2.11425,2.11458,2.11421,2.11458,1751340.0
2007-05-31 12:42:00,2.11469,2.11484,2.11469,2.11478,10871325.0
2007-05-31 12:43:00,2.1148,2.11487,2.11475,2.1148,3046361.0
2007-05-31 12:44:00,2.11477,2.11489,2.11463,2.11463,27511077.0
2007-05-31 12:45:00,2.11444,2.11444,2.11422,2.11423,2354076.0
2007-05-31 12:46:00,2.11418,2.11419,2.11409,2.11411,5408909.0
2007-05-31 12:47:00,2.11397,2.11427,2.11397,2.11427,1594649.0
2007-05-31 12:48:00,2.11421,2.11421,2.11398,2.1141,11448934.0
2007-05-31 12:49:00,2.11407,2.11409,2.11369,2.11383,3219599.0
2007-05-31 12:50:00,2.11379,2.11407,2.11379,2.11407,3679999.0
2007-05-31 12:51:00,2.11428,2.11428,2.11411,2.11411,4601702.0
2007-05-31 12:52:00,2.11438,2.11504,2.11438,2.11504,22619431.0
2007-05-31 12:53:00,2.11509,2.11524,2.11494,2.11498,1722960.0
2007-05-31 12:54:00,2.11491,2.11491,2.11462,2.11462,8594896.0
2007-05-31 12:55:00,2.11485,2.11485,2.11464,2.11481,3305115.0
2007-05-31 12:56:00,2.11485,2.11488,2.11437,2.11477,20030546.0
2007-05-31 12:57:00,2.11485,2.11489,2.11463,2.11463,5063497.0
2007-05-31 12:58:00,2.11457,2.1146,2.11439,2.11446,17427130.0
2007-05-31 12:59:00,2.11436,2.11479,2.11436,2.11479,28104437.0
2007-05-31 13:00:00,2.11485,2.11489,2.11453,2.11453,2924651.0
2007-05-31 13:01:00,2.11428,2.11428,2.11405,2.11405,2235156.0
2007-05-31 13:02:00,2.11401,2.11413,2.11398,2.11398,695449.0
2007-05-31 13:03:00,2.11394,2.11394,2.11381,2.11394,19646609.0
2007-05-31 13:04:00,2.11402,2.11422,2.11402,2.11414,3575472.0
2007-05-31 13:05:00,2.11417,2.11417,2.11392,2.11392,13277176.0
2007-05-31 13:06:00,2.11392,2.11412,2.11391,2.11412,12742765.0
2007-05-31 13:07:00,2.11412,2.11427,2.1141,2.11411,444347.0
2007-05-31 13:08:00,2.11409,2.11423,2.11373,2.11423,5262103.0
2007-05-31 13:09:00,2.11432,2.11452,2.11432,2.11435,11211429.0
2007-05-31 13:10:00,2.11441,2.11443,2.11427,2.11433,334503.0
2007-05-31 13:11:00,2.1144,2.11472,2.1144,2.11472,14183847.0
2007-05-31 13:12:00,2.11487,2.11497,2.11485,2.11497,9513606.0
2007-05-31 13:13:00,2.11499,2.115,2.11476,2.11476,565821.0
2007-05-31 13:14:00,2.11488,2.11499,2.11467,2.11473,9342927.0
2007-05-31 13:15:00,2.11476,2.11482,2.11469,2.11476,4290231.0
2007-05-31 13:16:00,2.11473,2.11495,2.11473,2.11495,4535911.0
2007-05-31 13:17:00,2.11498,2.11514,2.1149,2.11512,5775523.0
2007-05-31 13:18:00,2.11497,2.11509,2.11479,2.11479,24372030.0
2007-05-31 13:19:00,2.11464,2.11464,2.11446,2.11455,1528714.0
2007-05-31 13:20:00,2.11446,2.11451,2.11431,2.11447,4640379.0
2007-05-31 13:21:00,2.11433,2.11433,2.11376,2.11376,33829603.0
2007-05-31 13:22:00,2.11394,2.11407,2.11383,2.11407,4449153.0
2007-05-31 13:23:00,2.11415,2.1142,2.11397,2.11416,1114025.0
2007-05-31 13:24:00,2.11431,2.11443,2.11425,2.11427,6946324.0
2007-05-31 13:25:00,2.11406,2.11406,2.11373,2.11389,5008020.0
2007-05-31 13:26:00,2.11405,2.11418,2.11405,2.11413,5797044.0
2007-05-31 13:27:00,2.11396,2.11396,2.11352,2.11355,981118.0
2007-05-31 13:28:00,2.11362,2.11376,2.11362,2.11376,1898503.0
2007-05-31 13:29:00,2.11387,2.1144,2.11387,2.1144,10100127.0
2007-05-31 13:30:00,2.11457,2.11492,2.11457,2.11486,3677221.0
2007-05-31 13:31:00,2.11478,2.11488,2.11459,2.11459,1984119.0
2007-05-31 13:32:00,2.11456,2.11456,2.1144,2.1144,15158063.0
2007-05-31 13:33:00,2.11441,2.11441,2.11423,2.11431,1944585.0
2007-05-31 13:34:00,2.11441,2.1148,2.11436,2.1148,1539839.0
2007-05-31 13:35:00,2.11479,2.11487,2.11452,2.11469,10716043.0
2007-05-31 13:36:00,2.1149,2.11512,2.1149,2.11507,13200741.0
2007-05-31 13:37:00,2.11511,2.11538,2.11511,2.11538,1826797.0
2007-05-31 13:38:00,2.11533,2.11557,2.11533,2.11552,3871329.0
2007-05-31 13:39:00,2.11548,2.11554,2.11527,2.11554,9703004.0
2007-05-31 13:40:00,2.11545,2.11545,2.11511,2.11519,17677545.0
2007-05-31 13:41:00,2.11527,2.11541,2.11521,2.11536,4517375.0
2007-05-31 13:42:00,2.11535,2.11552,2.1151,2.11552,7850558.0
2007-05-31 13:43:00,2.11545,2.11551,2.11525,2.1155,4231190.0
2007-05-31 13:44:00,2.11542,2.11542,2.11522,2.11531,3393020.0
2007-05-31 13:45:00,2.11535,2.11576,2.11535,2.11576,2545130.0
2007-05-31 13:46:00,2.11574,2.11627,2.11574,2.11627,27566305.0
2007-05-31 13:47:00,2.11628,2.11648,2.11628,2.11648,15916519.0
2007-05-31 13:48:00,2.11649,2.11676,2.1164,2.11671,3170688.0
2007-05-31 13:49:00,2.11668,2.1167,2.11655,2.11655,15136109.0
2007-05-31 13:50:00,2.11664,2.11671,2.11652,2.11652,1965731.0
2007-05-31 13:51:00,2.11507,2.11696,2.11507,2.11654,829240.0
2007-05-31 13:52:00,2.11643,2.11651,2.11642,2.11646,8372025.0
2007-05-31 13:53:00,2.11628,2.11628,2.11604,2.11604,2360183.0
2007-05-31 13:54:00,2.11586,2.11589,2.11532,2.11532,21468470.0
2007-05-31 13:55:00,2.11521,2.11531,2.11511,2.11511,4038923.0
2007-05-31 13:56:00,2.11506,2.1153,2.11506,2.1153,3858235.0
2007-05-31 13:57:00,2.11538,2.11541,2.11522,2.11527,9162350.0
2007-05-31 13:58:00,2.11548,2.11571,2.11548,2.11571,5711258.0
2007-05-31 13:59:00,2.1157,2.1157,2.11554,2.11555,201165.0
2007-05-31 14:00:00,2.1155,2.11562,2.11549,2.11562,2676781.0
2007-05-31 14:01:00,2.11567,2.1158,2.11567,2.11571,9572231.0
2007-05-31 14:02:00,2.11583,2.1159,2.11564,2.11564,6238123.0
2007-05-31 14:03:00,2.11539,2.11564,2.11539,2.11564,1994364.0
2007-05-31 14:04:00,2.1156,2.11562,2.11542,2.11542,2256584.0
2007-05-31 14:05:00,2.11536,2.11536,2.11524,2.11525,4067269.0
2007-05-31 14:06:00,2.11513,2.11539,2.11513,2.11539,15256046.0
2007-05-31 14:07:00,2.11543,2.11558,2.11543,2.11557,14222200.0
2007-05-31 14:08:00,2.11557,2.11557,2.11537,2.11554,3103283.0
2007-05-31 14:09:00,2.11561,2.11563,2.11549,2.1155,4053704.0
2007-05-31 14:10:00,2.11543,2.11559,2.11543,2.11558,6820496.0
2007-05-31 14:11:00,2.11563,2.11569,2.11543,2.11569,5267458.0
2007-05-31 14:12:00,2.11576,2.11584,2.11563,2.11563,1216647.0
2007-05-31 14:13:00,2.11547,2.11547,2.1152,2.1152,5931613.0
2007-05-31 14:14:00,2.11522,2.11527,2.11519,2.11521,15356384.0
2007-05-31 14:15:00,2.11516,2.11516,2.11473,2.11473,5016127.0
2007-05-31 14:16:00,2.11494,2.1153,2.11494,2.11524,5477835.0
2007-05-31 14:17:00,2.1154,2.11548,2.11527,2.11527,8922540.0
2007-05-31 14:18:00,2.1153,2.11561,2.1153,2.11561,603800.0
2007-05-31 14:19:00,2.11555,2.11555,2.115,2.115,2521320.0
2007-05-31 14:20:00,2.11526,2.11545,2.11524,2.11524,2195180.0
2007-05-31 14:21:00,2.11501,2.11501,2.11462,2.11462,9686636.0
2007-05-31 14:22:00,2.1144,2.11442,2.11418,2.11427,16520118.0
2007-05-31 14:23:00,2.11415,2.11417,2.11391,2.11391,1442855.0
2007-05-31 14:24:00,2.11392,2.11395,2.11379,2.11392,5239867.0
2007-05-31 14:25:00,2.11402,2.11402,2.11377,2.11377,2581109.0
2007-05-31 14:26:00,2.11367,2.11392,2.11367,2.11392,19278445.0
2007-05-31 14:27:00,2.11411,2.11431,2.11407,2.11412,3833129.0
2007-05-31 14:28:00,2.114,2.11413,2.11377,2.11377,5870463.0
2007-05-31 14:29:00,2.11364,2.11382,2.11364,2.11382,1832027.0
2007-05-31 14:30:00,2.11374,2.11428,2.11374,2.11419,11852307.0
2007-05-31 14:31:00,2.11407,2.11407,2.11352,2.11352,596876.0
2007-05-31 14:32:00,2.11337,2.11337,2.11286,2.11303,8021234.0
2007-05-31 14:33:00,2.11313,2.11313,2.11276,2.11276,5415824.0
2007-05-31 14:34:00,2.11265,2.11265,2.11252,2.11262,1880283.0
2007-05-31 14:35:00,2.11257,2.11272,2.11236,2.11236,20586925.0
2007-05-31 14:36:00,2.11235,2.11237,2.11192,2.11234,7856231.0
2007-05-31 14:37:00,2.1124,2.11244,2.11227,2.11237,704266.0
2007-05-31 14:38:00,2.11221,2.11221,2.112,2.1122,6599016.0
2007-05-31 14:39:00,2.11243,2.11266,2.11243,2.11244,589180.0
2007-05-31 14:40:00,2.11255,2.11314,2.11255,2.11314,3125406.0
2007-05-31 14:41:00,2.1133,2.11349,2.11326,2.11326,1432742.0
2007-05-31 14:42:00,2.11329,2.11355,2.11329,2.11355,8200006.0
2007-05-31 14:43:00,2.11339,2.11339,2.11285,2.11293,1260636.0
2007-05-31 14:44:00,2.11291,2.11311,2.1125,2.11301,11122513.0
2007-05-31 14:45:00,2.11293,2.11377,2.11293,2.11377,8956396.0
2007-05-31 14:46:00,2.11385,2.11407,2.11378,2.11407,2408228.0
2007-05-31 14:47:00,2.1141,2.1143,2.1141,2.1143,6987377.0
2007-05-31 14:48:00,2.11436,2.11452,2.11397,2.11442,10319954.0
2007-05-31 14:49:00,2.11429,2.11455,2.11429,2.11452,1715841.0
2007-05-31 14:50:00,2.11447,2.11447,2.11405,2.11405,25522040.0
2007-05-31 14:51:00,2.1141,2.11412,2.11393,2.11398,1477678.0
2007-05-31 14:52:00,2.11382,2.11403,2.11379,2.11379,713370.0
2007-05-31 14:53:00,2.11391,2.11406,2.11364,2.11364,5007838.0
2007-05-31 14:54:00,2.11364,2.11364,2.11344,2.11344,2144560.0
2007-05-31 14:55:00,2.11333,2.11335,2.11293,2.11293,2203198.0
2007-05-31 14:56:00,2.11298,2.11325,2.11155,2.11325,8324957.0
2007-05-31 14:57:00,2.11328,2.11328,2.11315,2.1132,14851942.0
2007-05-31 14:58:00,2.11316,2.11326,2.11309,2.1132,8396073.0
2007-05-31 14:59:00,2.11303,2.11303,2.11275,2.11278,4508039.0
2007-05-31 15:00:00,2.11275,2.11275,2.11246,2.11246,1717709.0
2007-05-31 15:01:00,2.11244,2.11244,2.11216,2.11225,1287919.0
2007-05-31 15:02:00,2.11224,2.11224,2.11195,2.11195,15869682.0
2007-05-31 15:03:00,2.11197,2.11197,2.11168,2.11172,1362579.0
2007-05-31 15:04:00,2.11171,2.11171,2.11157,2.11157,9718210.0
2007-05-31 15:05:00,2.11154,2.11154,2.11122,2.11122,5097671.0
2007-05-31 15:06:00,2.11116,2.11116,2.11079,2.11082,6774659.0
2007-05-31 15:07:00,2.11089,2.11115,2.11089,2.11115,3440611.0
2007-05-31 15:08:00,2.11115,2.11171,2.11115,2.11171,23312317.0
2007-05-31 15:09:00,2.11174,2.11198,2.11174,2.1118,7547259.0
2007-05-31 15:10:00,2.11179,2.11179,2.11148,2.11162,1393167.0
2007-05-31 15:11:00,2.11175,2.11199,2.11175,2.11199,2919317.0
2007-05-31 15:12:00,2.11185,2.11185,2.11153,2.11165,2619842.0
2007-05-31 15:13:00,2.11163,2.11171,2.11156,2.11156,21787888.0
2007-05-31 15:14:00,2.11155,2.1116,2.11139,2.11139,3694347.0
2007-05-31 15:15:00,2.11133,2.1116,2.11126,2.1116,3730394.0
2007-05-31 15:16:00,2.11161,2.11198,2.11161,2.11198,27504734.0
2007-05-31 15:17:00,2.11195,2.11213,2.11195,2.11213,6359400.0
2007-05-31 15:18:00,2.11217,2.11217,2.112,2.11208,7607663.0
2007-05-31 15:19:00,2.11234,2.11265,2.11234,2.11239,15719903.0
2007-05-31 15:20:00,2.11249,2.11266,2.11249,2.11261,16709357.0
2007-05-31 15:21:00,2.11245,2.11293,2.11245,2.11293,12889763.0
2007-05-31 15:22:00,2.11294,2.11294,2.11259,2.11259,13656633.0
2007-05-31 15:23:00,2.11272,2.11279,2.11255,2.11275,20949349.0
2007-05-31 15:24:00,2.1126,2.11265,2.11229,2.11265,1996182.0
2007-05-31 15:25:00,2.11274,2.11282,2.11266,2.11266,3334743.0
2007-05-31 15:26:00,2.11263,2.11279,2.11262,2.11274,16038956.0
2007-05-31 15:27:00,2.11284,2.11316,2.11284,2.11316,3175009.0
2007-05-31 15:28:00,2.11291,2.11302,2.11291,2.11301,6080052.0
2007-05-31 15:29:00,2.11284,2.11284,2.11259,2.11261,10919226.0
2007-05-31 15:30:00,2.11265,2.1128,2.11261,2.1128,15485162.0
2007-05-31 15:31:00,2.11281,2.11281,2.11254,2.11267,3428811.0
2007-05-31 15:32:00,2.11258,2.1127,2.11248,2.11251,2958711.0
2007-05-31 15:33:00,2.11246,2.11272,2.11246,2.11272,3165987.0
2007-05-31 15:34:00,2.11272,2.11278,2.11257,2.11272,4284838.0
2007-05-31 15:35:00,2.11263,2.11263,2.11218,2.11218,12413917.0
2007-05-31 15:36:00,2.11207,2.11207,2.11182,2.11205,9244483.0
2007-05-31 15:37:00,2.11213,2.11213,2.11196,2.11196,1034433.0
2007-05-31 15:38:00,2.11192,2.112,2.11163,2.11163,3667960.0
2007-05-31 15:39:00,2.11163,2.11164,2.11147,2.11147,2242109.0
2007-05-31 15:40:00,2.11137,2.11146,2.1111,2.1111,2965734.0
2007-05-31 15:41:00,2.11113,2.11113,2.11077,2.11077,2226824.0
2007-05-31 15:42:00,2.11086,2.11086,2.11042,2.11042,5888375.0
2007-05-31 15:43:00,2.11027,2.11027,2.10954,2.10954,2736506.0
2007-05-31 15:44:00,2.1099,2.11004,2.10983,2.10988,32947831.0
2007-05-31 15:45:00,2.10994,2.11036,2.10978,2.11036,2945996.0
2007-05-31 15:46:00,2.11044,2.11062,2.11036,2.11036,19917865.0
2007-05-31 15:47:00,2.11016,2.11032,2.11016,2.11029,1136882.0
2007-05-31 15:48:00,2.11034,2.11053,2.11034,2.11039,4048447.0
2007-05-31 15:49:00,2.11041,2.11053,2.11038,2.11052,13650104.0
2007-05-31 15:50:00,2.11055,2.11119,2.11055,2.11119,815837.0
2007-05-31 15:51:00,2.1113,2.11152,2.1113,2.11137,32568010.0
2007-05-31 15:52:00,2.11131,2.11131,2.11121,2.11123,3253212.0
2007-05-31 15:53:00,2.1112,2.1112,2.11072,2.11076,11695128.0
2007-05-31 15:54:00,2.11073,2.11073,2.11036,2.11051,3252418.0
2007-05-31 15:55:00,2.11038,2.11079,2.11038,2.11079,2939121.0
2007-05-31 15:56:00,2.11083,2.11085,2.11052,2.11078,7675473.0
2007-05-31 15:57:00,2.11088,2.11104,2.11088,2.11101,19814568.0
2007-05-31 15:58:00,2.11096,2.11112,2.11096,2.11106,9917872.0
2007-05-31 15:59:00,2.11117,2.11132,2.11117,2.11123,1194353.0
2007-05-31 16:00:00,2.11119,2.11125,2.11098,2.11105,9368585.0
2007-05-31 16:01:00,2.11111,2.11116,2.11095,2.11116,290186.0
2007-05-31 16:02:00,2.11132,2.11155,2.11132,2.11138,4202834.0
2007-05-31 16:03:00,2.11149,2.11165,2.11147,2.11165,4896961.0
2007-05-31 16:04:00,2.11171,2.11238,2.11171,2.11226,8206832.0
2007-05-31 16:05:00,2.11229,2.11238,2.1121,2.11238,5718993.0
2007-05-31 16:06:00,2.11244,2.11276,2.11244,2.11255,5100088.0
2007-05-31 16:07:00,2.11262,2.11295,2.11262,2.11295,1554041.0
2007-05-31 16:08:00,2.1127,2.11271,2.1124,2.11251,6644421.0
2007-05-31 16:09:00,2.11246,2.11251,2.1124,2.11246,5624842.0
2007-05-31 16:10:00,2.11239,2.11239,2.11203,2.11217,4152272.0
2007-05-31 16:11:00,2.11224,2.11224,2.11203,2.11209,1015012.0
2007-05-31 16:12:00,2.11191,2.11202,2.11174,2.11177,15083682.0
2007-05-31 16:13:00,2.11163,2.11163,2.1112,2.11151,1972520.0
2007-05-31 16:14:00,2.11152,2.11166,2.11149,2.11152,467158.0
2007-05-31 16:15:00,2.11155,2.11198,2.11143,2.11198,20377384.0
2007-05-31 16:16:00,2.11193,2.11193,2.11153,2.11153,5730406.0
2007-05-31 16:17:00,2.11169,2.11218,2.11169,2.11206,6083318.0
2007-05-31 16:18:00,2.11221,2.1124,2.11221,2.11235,5857187.0
2007-05-31 16:19:00,2.11232,2.11259,2.11227,2.1123,4173250.0
2007-05-31 16:20:00,2.1123,2.11236,2.11216,2.11216,3282971.0
2007-05-31 16:21:00,2.11215,2.11251,2.11207,2.11251,3817158.0
2007-05-31 16:22:00,2.11254,2.11274,2.11254,2.11274,3374785.0
2007-05-31 16:23:00,2.11273,2.11293,2.11273,2.11293,8789125.0
2007-05-31 16:24:00,2.11292,2.1132,2.11273,2.11273,1920075.0
2007-05-31 16:25:00,2.11329,2.11341,2.11322,2.11341,1622958.0
2007-05-31 16:26:00,2.1134,2.11362,2.1134,2.11357,7452951.0
2007-05-31 16:27:00,2.11344,2.11351,2.11334,2.11342,6456517.0
2007-05-31 16:28:00,2.11332,2.11332,2.11281,2.11282,13839736.0
2007-05-31 16:29:00,2.11293,2.1133,2.11293,2.1133,25148898.0
2007-05-31 16:30:00,2.11338,2.11363,2.11338,2.11363,2246711.0
2007-05-31 16:31:00,2.11365,2.11401,2.11365,2.11401,1795595.0
2007-05-31 16:32:00,2.11401,2.11455,2.11401,2.11455,7765887.0
2007-05-31 16:33:00,2.11471,2.11516,2.11471,2.11512,4787989.0
2007-05-31 16:34:00,2.11503,2.11503,2.11481,2.11492,4805178.0
2007-05-31 16:35:00,2.11479,2.11484,2.11471,2.11483,4882588.0
2007-05-31 16:36:00,2.11483,2.11492,2.11459,2.11459,3345041.0
2007-05-31 16:37:00,2.11456,2.11472,2.11456,2.11468,1146617.0
2007-05-31 16:38:00,2.11465,2.11478,2.11452,2.11463,3877037.0
2007-05-31 16:39:00,2.11469,2.1148,2.11467,2.11473,2553117.0
2007-05-31 16:40:00,2.11467,2.11467,2.11421,2.11421,5370088.0
2007-05-31 16:41:00,2.11424,2.11449,2.11424,2.11449,14023194.0
2007-05-31 16:42:00,2.1145,2.1145,2.11425,2.11425,17322866.0
2007-05-31 16:43:00,2.11423,2.11423,2.11324,2.11324,1518540.0
2007-05-31 16:44:00,2.11329,2.11339,2.11304,2.11304,10531347.0
2007-05-31 16:45:00,2.11298,2.11332,2.11298,2.11304,3215566.0
2007-05-31 16:46:00,2.11281,2.11369,2.11281,2.11367,22317767.0
2007-05-31 16:47:00,2.11374,2.1138,2.1136,2.11365,3404611.0
2007-05-31 16:48:00,2.11315,2.11357,2.11315,2.11353,14251678.0
2007-05-31 16:49:00,2.11348,2.11354,2.11343,2.11351,11780140.0
2007-05-31 16:50:00,2.11355,2.11372,2.11355,2.11372,48154490.0
2007-05-31 16:51:00,2.11375,2.11385,2.11374,2.11377,5629275.0
2007-05-31 16:52:00,2.11234,2.11387,2.11234,2.11368,3173648.0
2007-05-31 16:53:00,2.11362,2.11362,2.11334,2.11334,3272358.0
2007-05-31 16:54:00,2.11352,2.11374,2.11352,2.11374,1893274.0
2007-05-31 16:55:00,2.11376,2.11414,2.11376,2.11414,4793657.0
2007-05-31 16:56:00,2.11422,2.11439,2.11408,2.11439,4172218.0
2007-05-31 16:57:00,2.11445,2.11456,2.11427,2.11427,669358.0
2007-05-31 16:58:00,2.1146,2.1151,2.1146,2.11485,13524910.0
2007-05-31 16:59:00,2.11476,2.11476,2.11427,2.1143,21972370.0
2007-05-31 17:00:00,2.1144,2.11478,2.1144,2.11461,22108136.0
2007-05-31 17:01:00,2.11463,2.11507,2.11463,2.11496,17648346.0
2007-05-31 17:02:00,2.11507,2.11541,2.11507,2.11541,615068.0
2007-05-31 17:03:00,2.11546,2.11588,2.11536,2.11576,17314056.0
2007-05-31 17:04:00,2.11576,2.11584,2.11551,2.11551,2852197.0
2007-05-31 17:05:00,2.11537,2.11537,2.11514,2.11516,9645009.0
2007-05-31 17:06:00,2.11517,2.11549,2.11508,2.11549,5400114.0
2007-05-31 17:07:00,2.11544,2.11572,2.11544,2.11572,995826.0
2007-05-31 17:08:00,2.11599,2.11619,2.11599,2.11618,536141.0
2007-05-31 17:09:00,2.1162,2.1164,2.1162,2.1164,23092534.0
2007-05-31 17:10:00,2.11634,2.11668,2.11634,2.11668,4080716.0
2007-05-31 17:11:00,2.11687,2.11687,2.11639,2.11639,4799719.0
2007-05-31 17:12:00,2.11628,2.11629,2.11607,2.11628,22984841.0
2007-05-31 17:13:00,2.1163,2.11654,2.11625,2.11654,1878144.0
2007-05-31 17:14:00,2.11654,2.11678,2.11654,2.11677,28056593.0
2007-05-31 17:15:00,2.11682,2.11689,2.11654,2.11654,2693191.0
2007-05-31 17:16:00,2.11633,2.11652,2.1162,2.1162,2959643.0
2007-05-31 17:17:00,2.11602,2.11602,2.11574,2.11577,1835564.0
2007-05-31 17:18:00,2.11575,2.11595,2.11573,2.11595,3227941.0
2007-05-31 17:19:00,2.11602,2.11612,2.11594,2.11602,1848525.0
2007-05-31 17:20:00,2.11585,2.11585,2.11566,2.11579,3419544.0
2007-05-31 17:21:00,2.11586,2.11607,2.11586,2.11596,12781404.0
2007-05-31 17:22:00,2.11595,2.11609,2.11589,2.11609,4590139.0
2007-05-31 17:23:00,2.11618,2.11643,2.11618,2.11643,11747139.0
2007-05-31 17:24:00,2.11629,2.11638,2.11619,2.11619,2589329.0
2007-05-31 17:25:00,2.11623,2.11628,2.11617,2.11626,6832316.0
2007-05-31 17:26:00,2.11639,2.11652,2.11639,2.11644,1795632.0
2007-05-31 17:27:00,2.11625,2.11625,2.11587,2.11604,9017227.0
2007-05-31 17:28:00,2.11602,2.11607,2.11587,2.11607,9789697.0
2007-05-31 17:29:00,2.11606,2.11617,2.1159,2.11617,12692319.0
2007-05-31 17:30:00,2.11616,2.11673,2.11616,2.11673,4204126.0
2007-05-31 17:31:00,2.11682,2.11713,2.11682,2.11699,6838648.0
2007-05-31 17:32:00,2.11707,2.11748,2.11695,2.11748,1692806.0
2007-05-31 17:33:00,2.11754,2.11754,2.11719,2.11719,2417450.0
2007-05-31 17:34:00,2.1171,2.11737,2.11709,2.11737,1337646.0
2007-05-31 17:35:00,2.11732,2.11732,2.11725,2.11727,6376055.0
2007-05-31 17:36:00,2.11722,2.11722,2.11712,2.11716,3745399.0
2007-05-31 17:37:00,2.11721,2.11732,2.11712,2.11716,12014398.0
2007-05-31 17:38:00,2.11708,2.11712,2.11695,2.11712,3942476.0
2007-05-31 17:39:00,2.11717,2.11726,2.11711,2.11711,2341944.0
2007-05-31 17:40:00,2.11695,2.11695,2.11666,2.11666,1720749.0
2007-05-31 17:41:00,2.11665,2.1167,2.11654,2.11663,2086365.0
2007-05-31 17:42:00,2.11663,2.11676,2.1165,2.11676,1152935.0
2007-05-31 17:43:00,2.11672,2.11701,2.11672,2.11687,1556896.0
2007-05-31 17:44:00,2.11673,2.11694,2.11673,2.11694,2298236.0
2007-05-31 17:45:00,2.11698,2.11698,2.11684,2.11688,626735.0
2007-05-31 17:46:00,2.11694,2.11695,2.1169,2.11693,29408995.0
2007-05-31 17:47:00,2.11692,2.11703,2.11675,2.11703,5783316.0
2007-05-31 17:48:00,2.11717,2.11739,2.11717,2.11733,3562690.0
2007-05-31 17:49:00,2.11718,2.11718,2.11685,2.11685,31194898.0
2007-05-31 17:50:00,2.11675,2.11675,2.11665,2.11665,6249861.0
2007-05-31 17:51:00,2.11624,2.11683,2.11624,2.11683,1403258.0
2007-05-31 17:52:00,2.1168,2.1168,2.11632,2.11632,5707216.0
2007-05-31 17:53:00,2.11618,2.11633,2.11607,2.1161,6923788.0
2007-05-31 17:54:00,2.11603,2.11611,2.11603,2.11611,766996.0
2007-05-31 17:55:00,2.11617,2.11678,2.11617,2.11678,1207900.0
2007-05-31 17:56:00,2.11679,2.11679,2.11624,2.11663,2385300.0
2007-05-31 17:57:00,2.11666,2.11666,2.11623,2.11623,1828339.0
2007-05-31 17:58:00,2.11626,2.11644,2.11626,2.11644,1471425.0
2007-05-31 17:59:00,2.11649,2.11696,2.11649,2.11689,5670955.0
2007-05-31 18:00:00,2.11678,2.11719,2.11678,2.11719,2137220.0
2007-05-31 18:01:00,2.11708,2.11743,2.11708,2.11736,7604911.0
2007-05-31 18:02:00,2.11742,2.11747,2.11734,2.11747,3479425.0
2007-05-31 18:03:00,2.11755,2.11762,2.11751,2.11758,8768865.0
2007-05-31 18:04:00,2.11765,2.1177,2.11751,2.1177,4350506.0
2007-05-31 18:05:00,2.11766,2.11769,2.11756,2.11769,7757433.0
2007-05-31 18:06:00,2.1176,2.1176,2.1173,2.1173,3465425.0
2007-05-31 18:07:00,2.1172,2.1172,2.11687,2.11687,5224689.0
2007-05-31 18:08:00,2.11689,2.11717,2.11689,2.11717,3791840.0
2007-05-31 18:09:00,2.11713,2.11713,2.11659,2.11659,6483874.0
2007-05-31 18:10:00,2.11648,2.11648,2.11626,2.11626,8729527.0
2007-05-31 18:11:00,2.11627,2.11629,2.11619,2.11622,7276207.0
2007-05-31 18:12:00,2.11607,2.11607,2.11573,2.11577,2325648.0
2007-05-31 18:13:00,2.11579,2.11591,2.11547,2.11567,1950380.0
2007-05-31 18:14:00,2.11562,2.11565,2.11547,2.1155,2573991.0
2007-05-31 18:15:00,2.11546,2.11554,2.11528,2.11554,7581540.0
2007-05-31 18:16:00,2.11553,2.11559,2.11535,2.11551,1208736.0
2007-05-31 18:17:00,2.11551,2.11569,2.11551,2.11553,16092561.0
2007-05-31 18:18:00,2.11551,2.11558,2.11542,2.11556,35624840.0
2007-05-31 18:19:00,2.1153,2.11538,2.11503,2.11531,39669241.0
2007-05-31 18:20:00,2.11547,2.11575,2.11547,2.11563,4822468.0
2007-05-31 18:21:00,2.11566,2.11579,2.11558,2.11579,3596523.0
2007-05-31 18:22:00,2.11586,2.11586,2.11573,2.11581,922557.0
2007-05-31 18:23:00,2.11578,2.11602,2.11572,2.11602,2682545.0
2007-05-31 18:24:00,2.11611,2.11617,2.11608,2.11608,1953520.0
2007-05-31 18:25:00,2.11609,2.11615,2.11598,2.11614,7984267.0
2007-05-31 18:26:00,2.11613,2.11614,2.11464,2.1158,18816321.0
2007-05-31 18:27:00,2.1159,2.11615,2.1159,2.11615,18302103.0
2007-05-31 18:28:00,2.1162,2.11627,2.11617,2.11627,1922013.0
2007-05-31 18:29:00,2.11621,2.11635,2.11615,2.11635,3929295.0
2007-05-31 18:30:00,2.11644,2.11669,2.11641,2.11669,2286586.0
2007-05-31 18:31:00,2.11675,2.1168,2.11658,2.11658,3236276.0
2007-05-31 18:32:00,2.11646,2.11674,2.11643,2.11674,3878266.0
2007-05-31 18:34:00,2.11669,2.11669,2.1165,2.1165,10661413.0
2007-05-31 18:35:00,2.11658,2.11671,2.11658,2.11668,15132586.0
2007-05-31 18:36:00,2.11666,2.11672,2.11657,2.11672,4948373.0
2007-05-31 18:37:00,2.11668,2.11671,2.11648,2.11661,1499209.0
2007-05-31 18:38:00,2.11651,2.11651,2.11621,2.11625,2029723.0
2007-05-31 18:39:00,2.11626,2.11626,2.11619,2.11619,2399618.0
2007-05-31 18:40:00,2.1162,2.1162,2.11595,2.11595,4655007.0
2007-05-31 18:41:00,2.11602,2.11612,2.11598,2.11612,6617031.0
2007-05-31 18:42:00,2.11611,2.11611,2.11599,2.11606,4199909.0
2007-05-31 18:43:00,2.11595,2.11595,2.11556,2.11558,4097312.0
2007-05-31 18:44:00,2.11539,2.1155,2.11506,2.1155,6144211.0
2007-05-31 18:45:00,2.11555,2.11584,2.11525,2.11584,9784220.0
2007-05-31 18:46:00,2.11569,2.11606,2.11569,2.11606,6609201.0
2007-05-31 18:47:00,2.11622,2.1165,2.11604,2.1165,2189924.0
2007-05-31 18:48:00,2.11652,2.11659,2.1165,2.11659,3033091.0
2007-05-31 18:49:00,2.11656,2.11693,2.11648,2.11648,9531728.0
2007-05-31 18:50:00,2.11674,2.11674,2.11649,2.11671,4587484.0
2007-05-31 18:51:00,2.11667,2.11667,2.11658,2.11665,6261664.0
2007-05-31 18:52:00,2.11666,2.11708,2.11666,2.11708,3287285.0
2007-05-31 18:53:00,2.11712,2.11716,2.1169,2.11706,9442043.0
2007-05-31 18:54:00,2.11716,2.11728,2.11712,2.11725,21754696.0
2007-05-31 18:55:00,2.11721,2.11739,2.11721,2.1173,3741388.0
2007-05-31 18:56:00,2.11733,2.11739,2.11733,2.11736,2786485.0
2007-05-31 18:57:00,2.1174,2.11747,2.11722,2.11738,13676977.0
2007-05-31 18:58:00,2.11749,2.1175,2.11736,2.11741,3669035.0
2007-05-31 18:59:00,2.11744,2.1175,2.1173,2.1173,7047756.0
2007-05-31 19:00:00,2.11718,2.11722,2.11705,2.11722,1438972.0
2007-05-31 19:01:00,2.11725,2.11733,2.11721,2.11729,22712267.0
2007-05-31 19:02:00,2.11731,2.11749,2.1173,2.11748,2936260.0
2007-05-31 19:03:00,2.11736,2.11739,2.11722,2.11724,2307605.0
2007-05-31 19:04:00,2.11712,2.11724,2.11712,2.11724,6126409.0
2007-05-31 19:05:00,2.11731,2.11741,2.1173,2.1173,3341950.0
2007-05-31 19:06:00,2.11734,2.11767,2.11734,2.11767,9499944.0
2007-05-31 19:07:00,2.11766,2.1177,2.11754,2.11766,15598726.0
2007-05-31 19:08:00,2.1176,2.1176,2.11734,2.11744,3799031.0
2007-05-31 19:09:00,2.11749,2.1176,2.11728,2.11728,8168613.0
2007-05-31 19:10:00,2.11725,2.11725,2.11671,2.11698,8591718.0
2007-05-31 19:11:00,2.11708,2.11708,2.11683,2.11686,15855440.0
2007-05-31 19:12:00,2.11692,2.11707,2.11692,2.11704,7875933.0
2007-05-31 19:13:00,2.1169,2.11717,2.1169,2.11717,1288988.0
2007-05-31 19:14:00,2.11728,2.11757,2.11728,2.11757,8871252.0
2007-05-31 19:15:00,2.11757,2.11757,2.11738,2.11738,14586526.0
2007-05-31 19:16:00,2.11755,2.1176,2.11743,2.11749,17648808.0
2007-05-31 19:17:00,2.11745,2.11745,2.1172,2.1172,12120651.0
2007-05-31 19:18:00,2.11723,2.1173,2.11717,2.1173,1699602.0
2007-05-31 19:19:00,2.11728,2.11728,2.1171,2.1171,28010003.0
2007-05-31 19:20:00,2.117,2.11725,2.117,2.11717,2527863.0
2007-05-31 19:21:00,2.11702,2.11702,2.11675,2.11698,2500069.0
2007-05-31 19:22:00,2.11715,2.11728,2.11705,2.11705,4800984.0
2007-05-31 19:23:00,2.11723,2.11733,2.11723,2.11733,2596824.0
2007-05-31 19:24:00,2.11728,2.11728,2.11688,2.11688,1707486.0
2007-05-31 19:25:00,2.1171,2.11717,2.11703,2.11703,9961573.0
2007-05-31 19:26:00,2.11704,2.1171,2.11697,2.11702,10352757.0
2007-05-31 19:27:00,2.11697,2.11697,2.11651,2.11658,21366022.0
2007-05-31 19:28:00,2.11707,2.1172,2.11701,2.11712,5154796.0
2007-05-31 19:29:00,2.11712,2.11712,2.11687,2.11687,7376270.0
2007-05-31 19:30:00,2.1167,2.1167,2.11631,2.11631,17488800.0
2007-05-31 19:31:00,2.11642,2.11647,2.11634,2.11643,9486612.0
2007-05-31 19:32:00,2.11649,2.11657,2.11648,2.11648,5106421.0
2007-05-31 19:33:00,2.1166,2.11682,2.1166,2.11676,12609210.0
2007-05-31 19:34:00,2.11672,2.11672,2.11656,2.11666,4445782.0
2007-05-31 19:35:00,2.11663,2.11671,2.11653,2.11663,2197265.0
2007-05-31 19:36:00,2.1168,2.11693,2.1168,2.1169,3366718.0
2007-05-31 19:37:00,2.11696,2.11696,2.11682,2.11682,4395031.0
2007-05-31 19:38:00,2.11702,2.11716,2.11697,2.11716,5985604.0
2007-05-31 19:39:00,2.11715,2.11733,2.11715,2.11733,4352002.0
2007-05-31 19:40:00,2.11741,2.11745,2.11731,2.11745,7328935.0
2007-05-31 19:41:00,2.11749,2.11758,2.11745,2.11749,6324175.0
2007-05-31 19:42:00,2.11747,2.11747,2.11738,2.11744,8444544.0
2007-05-31 19:43:00,2.11739,2.11739,2.11709,2.11709,7930051.0
2007-05-31 19:44:00,2.117,2.117,2.11634,2.11653,28962068.0
2007-05-31 19:45:00,2.11648,2.11705,2.11648,2.11705,21486253.0
2007-05-31 19:46:00,2.11718,2.11735,2.11716,2.11723,3256751.0
2007-05-31 19:47:00,2.11725,2.1174,2.11711,2.11711,14482348.0
2007-05-31 19:48:00,2.11711,2.11711,2.11689,2.1169,11010435.0
2007-05-31 19:49:00,2.11681,2.11681,2.11663,2.11676,2757929.0
2007-05-31 19:50:00,2.11684,2.11726,2.11684,2.1172,6025902.0
2007-05-31 19:51:00,2.11729,2.11752,2.11729,2.11752,8894666.0
2007-05-31 19:52:00,2.11749,2.11768,2.11749,2.11768,8612620.0
2007-05-31 19:53:00,2.11773,2.11781,2.11763,2.11763,1182515.0
2007-05-31 19:54:00,2.11751,2.11751,2.11717,2.1173,7554747.0
2007-05-31 19:55:00,2.11734,2.11747,2.11731,2.1174,13142968.0
2007-05-31 19:56:00,2.1174,2.11741,2.11726,2.11735,2007966.0
2007-05-31 19:57:00,2.11737,2.11761,2.1172,2.11761,1642128.0
2007-05-31 19:58:00,2.11774,2.11774,2.11774,2.11774,1451860.0
2007-05-31 19:59:00,2.11781,2.11815,2.11781,2.11815,2700215.0
2007-05-31 20:00:00,2.11814,2.11817,2.11802,2.11811,10117869.0
2007-05-31 20:01:00,2.11805,2.11805,2.11774,2.11774,5617281.0
2007-05-31 20:02:00,2.11728,2.11819,2.11728,2.11799,4629858.0
2007-05-31 20:03:00,2.11793,2.11793,2.11773,2.11773,8136223.0
2007-05-31 20:04:00,2.11768,2.1177,2.11732,2.11732,7345197.0
2007-05-31 20:05:00,2.11724,2.11751,2.1171,2.11751,2443585.0
2007-05-31 20:06:00,2.11753,2.11757,2.11753,2.11757,1780569.0
2007-05-31 20:07:00,2.11767,2.11783,2.11754,2.11783,14443394.0
2007-05-31 20:08:00,2.11771,2.11815,2.11771,2.11814,14122818.0
2007-05-31 20:09:00,2.11811,2.11811,2.118,2.11803,6275517.0
2007-05-31 20:10:00,2.11816,2.11821,2.11808,2.11818,3586613.0
2007-05-31 20:11:00,2.11812,2.11814,2.11794,2.11814,5350592.0
2007-05-31 20:12:00,2.11814,2.11814,2.11784,2.11784,4306017.0
2007-05-31 20:13:00,2.11785,2.11797,2.11773,2.11797,12238420.0
2007-05-31 20:14:00,2.11804,2.11809,2.1179,2.1179,3963056.0
2007-05-31 20:15:00,2.11784,2.11784,2.11773,2.11774,2497177.0
2007-05-31 20:16:00,2.11783,2.11788,2.11774,2.11778,2159578.0
2007-05-31 20:17:00,2.11777,2.11781,2.11774,2.11774,3582636.0
2007-05-31 20:18:00,2.11785,2.11794,2.11785,2.11792,2681986.0
2007-05-31 20:19:00,2.11795,2.11798,2.11783,2.11783,14507134.0
2007-05-31 20:20:00,2.11768,2.11768,2.11732,2.1176,2289160.0
2007-05-31 20:21:00,2.11767,2.11793,2.11767,2.11786,2056621.0
2007-05-31 20:22:00,2.11794,2.11808,2.11792,2.11796,3478346.0
2007-05-31 20:23:00,2.1177,2.11784,2.11754,2.11754,2855668.0
2007-05-31 20:24:00,2.11741,2.11741,2.11718,2.11718,4532474.0
2007-05-31 20:25:00,2.11716,2.11734,2.11716,2.1173,11063027.0
2007-05-31 20:26:00,2.11729,2.11729,2.11709,2.11709,6513224.0
2007-05-31 20:27:00,2.11707,2.11707,2.11696,2.11699,15432348.0
2007-05-31 20:28:00,2.11701,2.11714,2.11691,2.11704,4772648.0
2007-05-31 20:29:00,2.11703,2.11705,2.11692,2.11694,2914449.0
2007-05-31 20:30:00,2.11686,2.11686,2.11675,2.1168,3548662.0
2007-05-31 20:31:00,2.11682,2.11686,2.11678,2.11686,8108675.0
2007-05-31 20:32:00,2.11689,2.11699,2.11689,2.11689,3280471.0
2007-05-31 20:33:00,2.11682,2.11682,2.11666,2.11674,14013936.0
2007-05-31 20:34:00,2.11668,2.11678,2.11658,2.11658,2477784.0
2007-05-31 20:35:00,2.11671,2.11679,2.1167,2.11675,2295432.0
2007-05-31 20:36:00,2.11663,2.11663,2.11643,2.11648,1811467.0
2007-05-31 20:37:00,2.11652,2.11664,2.11652,2.11664,10189593.0
2007-05-31 20:38:00,2.11665,2.11676,2.11662,2.11676,2341022.0
2007-05-31 20:39:00,2.11667,2.11682,2.11667,2.11677,7363371.0
2007-05-31 20:40:00,2.11689,2.11689,2.11649,2.11649,10293392.0
2007-05-31 20:41:00,2.11649,2.11663,2.11644,2.11644,3029641.0
2007-05-31 20:42:00,2.1164,2.11667,2.1164,2.11651,1642044.0
2007-05-31 20:43:00,2.11682,2.11692,2.11675,2.11689,11132122.0
2007-05-31 20:44:00,2.11698,2.11698,2.11674,2.11687,5796407.0
2007-05-31 20:45:00,2.11674,2.11676,2.11663,2.11669,11153839.0
2007-05-31 20:46:00,2.11662,2.11667,2.11641,2.11641,3343207.0
2007-05-31 20:47:00,2.11641,2.11641,2.11615,2.11632,19695205.0
2007-05-31 20:48:00,2.11649,2.11667,2.11648,2.11653,1788031.0
2007-05-31 20:49:00,2.11657,2.11666,2.11653,2.11657,5676349.0
2007-05-31 20:50:00,2.11661,2.11661,2.11649,2.11657,2371236.0
2007-05-31 20:51:00,2.1165,2.1165,2.11576,2.11576,6546432.0
2007-05-31 20:52:00,2.11589,2.11631,2.11589,2.11631,5079231.0
2007-05-31 20:53:00,2.11636,2.11658,2.11634,2.1164,9109217.0
2007-05-31 20:54:00,2.11668,2.11668,2.11604,2.11662,6694095.0
2007-05-31 20:55:00,2.11668,2.11672,2.11661,2.11661,2556059.0
2007-05-31 20:56:00,2.11666,2.11671,2.11661,2.11668,8546413.0
2007-05-31 20:57:00,2.1166,2.11663,2.11647,2.11647,11591412.0
2007-05-31 20:58:00,2.11641,2.11652,2.11628,2.11652,16495567.0
2007-05-31 20:59:00,2.11657,2.11659,2.11603,2.11651,3004110.0
2007-05-31 21:00:00,2.11629,2.1165,2.11629,2.1165,16765756.0
2007-05-31 21:01:00,2.11661,2.11677,2.11661,2.11677,21456372.0
2007-05-31 21:02:00,2.11695,2.11697,2.11688,2.11696,9187211.0
2007-05-31 21:03:00,2.11701,2.11714,2.11701,2.11714,2544117.0
2007-05-31 21:04:00,2.11709,2.11711,2.11695,2.11695,3176214.0
2007-05-31 21:05:00,2.11692,2.11715,2.11692,2.11715,11392017.0
2007-05-31 21:06:00,2.11713,2.11713,2.1169,2.11695,6613688.0
2007-05-31 21:08:00,2.11701,2.11711,2.11684,2.11711,2625845.0
2007-05-31 21:09:00,2.11715,2.11732,2.11715,2.11732,12800787.0
2007-05-31 21:10:00,2.11707,2.11722,2.11699,2.11699,4277760.0
2007-05-31 21:11:00,2.11666,2.11667,2.11636,2.11636,12774617.0
2007-05-31 21:12:00,2.11636,2.11716,2.11636,2.11716,9834157.0
2007-05-31 21:13:00,2.11709,2.11709,2.11669,2.11703,13892890.0
2007-05-31 21:14:00,2.11691,2.11723,2.11682,2.11722,15661825.0
2007-05-31 21:15:00,2.11735,2.11749,2.11734,2.11749,6420278.0
2007-05-31 21:16:00,2.1175,2.11757,2.11739,2.11757,3260319.0
2007-05-31 21:17:00,2.11756,2.11756,2.11737,2.11737,3719225.0
2007-05-31 21:18:00,2.11736,2.11736,2.11723,2.11723,1852143.0
2007-05-31 21:19:00,2.11708,2.11708,2.1165,2.1166,1437255.0
2007-05-31 21:20:00,2.11666,2.11688,2.11646,2.11688,4913075.0
2007-05-31 21:21:00,2.11701,2.11719,2.11701,2.11719,3185861.0
2007-05-31 21:22:00,2.11711,2.11718,2.1171,2.1171,1971102.0
2007-05-31 21:23:00,2.11703,2.11723,2.11703,2.11711,4419804.0
2007-05-31 21:24:00,2.11737,2.11757,2.11737,2.11757,5336528.0
2007-05-31 21:25:00,2.11754,2.11754,2.11747,2.11747,5428592.0
2007-05-31 21:26:00,2.11733,2.11733,2.11709,2.11709,5920051.0
2007-05-31 21:27:00,2.11709,2.11723,2.11709,2.11709,11856309.0
2007-05-31 21:28:00,2.11718,2.11729,2.11718,2.11719,2077308.0
2007-05-31 21:29:00,2.11705,2.11719,2.11705,2.11719,14419983.0
2007-05-31 21:30:00,2.11723,2.11729,2.117,2.11719,12214590.0
2007-05-31 21:31:00,2.11722,2.11732,2.11722,2.11725,11088523.0
2007-05-31 21:32:00,2.11717,2.11729,2.11717,2.11727,9107799.0
2007-05-31 21:33:00,2.11723,2.11728,2.11708,2.11708,6008523.0
2007-05-31 21:34:00,2.11677,2.1169,2.11651,2.11651,6916452.0
2007-05-31 21:35:00,2.11643,2.11704,2.11643,2.11704,8246863.0
2007-05-31 21:36:00,2.11707,2.11746,2.11707,2.11746,9574567.0
2007-05-31 21:37:00,2.11748,2.11749,2.11748,2.11749,532130.0
2007-05-31 21:38:00,2.11745,2.11746,2.11704,2.11722,6542208.0
2007-05-31 21:39:00,2.11728,2.11728,2.11695,2.11695,9758840.0
2007-05-31 21:40:00,2.11678,2.11713,2.11667,2.11713,14685626.0
2007-05-31 21:41:00,2.11726,2.11735,2.11716,2.11716,9858977.0
2007-05-31 21:42:00,2.11717,2.11725,2.11699,2.11725,3042333.0
2007-05-31 21:43:00,2.11734,2.1174,2.11696,2.11727,11592484.0
2007-05-31 21:44:00,2.11728,2.1174,2.11728,2.1174,6339438.0
2007-05-31 21:45:00,2.11752,2.11763,2.11752,2.11756,375629.0
2007-05-31 21:46:00,2.11746,2.11752,2.11724,2.11724,3388742.0
2007-05-31 21:47:00,2.11698,2.11699,2.11661,2.11699,19714849.0
2007-05-31 21:48:00,2.11725,2.11739,2.11725,2.11739,13730831.0
2007-05-31 21:49:00,2.11743,2.11744,2.11729,2.11733,5297206.0
2007-05-31 21:50:00,2.11724,2.11724,2.11698,2.11698,3296633.0
2007-05-31 21:51:00,2.11679,2.11679,2.11658,2.11661,4107700.0
2007-05-31 21:52:00,2.11639,2.11701,2.11631,2.11701,3869524.0
2007-05-31 21:53:00,2.11699,2.11729,2.11699,2.11729,24654665.0
2007-05-31 21:54:00,2.11737,2.11753,2.11731,2.11743,1988669.0
2007-05-31 21:55:00,2.11735,2.11738,2.11725,2.11738,11696497.0
2007-05-31 21:56:00,2.11728,2.11743,2.11726,2.11726,2976732.0
2007-05-31 21:57:00,2.11738,2.11741,2.11717,2.1173,30594935.0
2007-05-31 21:58:00,2.11731,2.11757,2.11731,2.11757,7244524.0
2007-05-31 21:59:00,2.11752,2.11752,2.11727,2.11727,11534582.0
2007-05-31 22:00:00,2.11726,2.11727,2.11697,2.11697,4474197.0
2007-05-31 22:01:00,2.11717,2.11727,2.11709,2.11709,4200425.0
2007-05-31 22:02:00,2.11698,2.11703,2.11685,2.11694,8037560.0
2007-05-31 22:03:00,2.1168,2.11697,2.11679,2.11682,15150912.0
2007-05-31 22:04:00,2.11659,2.11676,2.11647,2.11647,3615908.0
2007-05-31 22:05:00,2.11644,2.11646,2.11634,2.11634,1462553.0
2007-05-31 22:06:00,2.11651,2.1166,2.11643,2.11645,9335736.0
2007-05-31 22:07:00,2.11645,2.11645,2.11617,2.11617,39425654.0
2007-05-31 22:08:00,2.11624,2.11624,2.11611,2.11619,1449808.0
2007-05-31 22:09:00,2.11618,2.11645,2.11618,2.1164,5026568.0
2007-05-31 22:10:00,2.11626,2.11638,2.1162,2.11621,3707134.0
2007-05-31 22:11:00,2.11626,2.11626,2.11608,2.11608,10818247.0
2007-05-31 22:12:00,2.11589,2.1159,2.11544,2.11544,9504410.0
2007-05-31 22:13:00,2.11549,2.11608,2.11549,2.11607,9363722.0
2007-05-31 22:14:00,2.11601,2.11605,2.11576,2.11605,2064565.0
2007-05-31 22:15:00,2.1161,2.11614,2.11604,2.11604,1862986.0
2007-05-31 22:16:00,2.1159,2.11594,2.11582,2.11582,12573218.0
2007-05-31 22:17:00,2.11589,2.11598,2.11588,2.11588,3252860.0
2007-05-31 22:18:00,2.11593,2.11602,2.11584,2.11585,2384241.0
2007-05-31 22:19:00,2.11577,2.11587,2.11556,2.11556,2882820.0
2007-05-31 22:20:00,2.11547,2.11549,2.11527,2.11549,7189358.0
2007-05-31 22:21:00,2.11545,2.11548,2.11532,2.11532,8543077.0
2007-05-31 22:22:00,2.11532,2.1155,2.11532,2.1155,3397846.0
2007-05-31 22:23:00,2.11545,2.11548,2.11533,2.11548,3315758.0
2007-05-31 22:24:00,2.11538,2.11558,2.11538,2.11545,4512062.0
2007-05-31 22:25:00,2.11548,2.11558,2.11544,2.11558,834578.0
2007-05-31 22:26:00,2.11557,2.11575,2.11549,2.11575,3421462.0
2007-05-31 22:27:00,2.11576,2.11587,2.11567,2.11567,5201325.0
2007-05-31 22:28:00,2.11558,2.11558,2.11499,2.11499,11318351.0
2007-05-31 22:29:00,2.11497,2.11564,2.11497,2.11555,8603853.0
2007-05-31 22:30:00,2.11555,2.11555,2.11489,2.115,12480555.0
2007-05-31 22:31:00,2.1151,2.11556,2.1151,2.11556,4654585.0
2007-05-31 22:32:00,2.11552,2.11585,2.11552,2.11585,3543361.0
2007-05-31 22:33:00,2.11595,2.11608,2.11584,2.116,4899229.0
2007-05-31 22:34:00,2.11608,2.11624,2.11597,2.11597,3538907.0
2007-05-31 22:35:00,2.11591,2.11591,2.11561,2.11561,5119140.0
2007-05-31 22:36:00,2.11545,2.11545,2.11518,2.11537,9939903.0
2007-05-31 22:37:00,2.11525,2.11561,2.11525,2.1156,5971712.0
2007-05-31 22:38:00,2.11557,2.11604,2.11557,2.11604,11711315.0
2007-05-31 22:39:00,2.11597,2.11608,2.11597,2.11603,4181005.0
2007-05-31 22:40:00,2.11594,2.11594,2.11562,2.11585,7626555.0
2007-05-31 22:41:00,2.11585,2.11585,2.11568,2.11568,1881839.0
2007-05-31 22:42:00,2.11576,2.11589,2.11571,2.11575,3896734.0
2007-05-31 22:43:00,2.11584,2.11584,2.11569,2.11576,18633664.0
2007-05-31 22:44:00,2.11584,2.11584,2.11569,2.11582,26191884.0
2007-05-31 22:45:00,2.11578,2.11584,2.11577,2.11583,6377587.0
2007-05-31 22:46:00,2.11578,2.11599,2.11578,2.11587,8993910.0
2007-05-31 22:47:00,2.11599,2.11605,2.11593,2.11598,5677327.0
2007-05-31 22:48:00,2.11582,2.11582,2.1152,2.11543,19920725.0
2007-05-31 22:49:00,2.11546,2.11573,2.11546,2.11572,16606142.0
2007-05-31 22:50:00,2.11579,2.11593,2.11575,2.11593,9238600.0
2007-05-31 22:51:00,2.11607,2.11607,2.11589,2.11589,17526820.0
2007-05-31 22:52:00,2.11579,2.11579,2.11559,2.11559,11748820.0
2007-05-31 22:53:00,2.11549,2.11549,2.11517,2.11527,2791315.0
2007-05-31 22:54:00,2.11551,2.11592,2.11548,2.11583,20934167.0
2007-05-31 22:55:00,2.11567,2.11567,2.11533,2.11536,1106365.0
2007-05-31 22:56:00,2.11535,2.11547,2.11535,2.11542,8646910.0
2007-05-31 22:57:00,2.11526,2.11526,2.11501,2.1152,7625444.0
2007-05-31 22:58:00,2.1152,2.11527,2.11516,2.11525,10863479.0
2007-05-31 22:59:00,2.11545,2.11557,2.11533,2.1155,1640877.0
2007-05-31 23:00:00,2.11542,2.11542,2.11476,2.11476,6105257.0
2007-05-31 23:01:00,2.11522,2.11549,2.11521,2.11549,2519169.0
2007-05-31 23:02:00,2.11554,2.11575,2.11554,2.11564,18518372.0
2007-05-31 23:03:00,2.11568,2.11581,2.11561,2.11579,9806297.0
2007-05-31 23:04:00,2.11605,2.11666,2.11601,2.11666,34350376.0
2007-05-31 23:05:00,2.11671,2.11691,2.11641,2.11691,14959104.0
2007-05-31 23:06:00,2.11677,2.11677,2.11663,2.11663,13419469.0
2007-05-31 23:07:00,2.11665,2.11677,2.11656,2.11677,15441430.0
2007-05-31 23:08:00,2.1168,2.11693,2.1167,2.11674,4222947.0
2007-05-31 23:09:00,2.11683,2.11754,2.11683,2.11754,5076733.0
2007-05-31 23:10:00,2.11757,2.11759,2.11746,2.11746,13004950.0
2007-05-31 23:11:00,2.11728,2.1174,2.11725,2.11739,2746417.0
2007-05-31 23:12:00,2.11765,2.11843,2.11765,2.11843,5382942.0
2007-05-31 23:13:00,2.11852,2.11852,2.11814,2.11839,6328709.0
2007-05-31 23:14:00,2.11834,2.11834,2.1181,2.11816,4376063.0
2007-05-31 23:15:00,2.11841,2.11861,2.11841,2.11855,9531427.0
2007-05-31 23:16:00,2.11835,2.11857,2.11835,2.11848,7220934.0
2007-05-31 23:17:00,2.11843,2.1185,2.11842,2.11844,1952247.0
2007-05-31 23:18:00,2.11826,2.11837,2.11822,2.11837,4592163.0
2007-05-31 23:19:00,2.11825,2.11835,2.11825,2.11833,5568391.0
2007-05-31 23:20:00,2.11822,2.11842,2.11822,2.11842,4099991.0
2007-05-31 23:21:00,2.11846,2.11866,2.11846,2.11866,3481822.0
2007-05-31 23:22:00,2.11863,2.11889,2.11851,2.11889,7969061.0
2007-05-31 23:23:00,2.11902,2.11919,2.11891,2.11912,11056604.0
2007-05-31 23:24:00,2.11912,2.11924,2.11912,2.11924,2749412.0
2007-05-31 23:25:00,2.11928,2.11957,2.11911,2.11951,6115992.0
2007-05-31 23:26:00,2.11955,2.11974,2.1194,2.1194,6837416.0
2007-05-31 23:27:00,2.11915,2.11938,2.11898,2.11938,2607034.0
2007-05-31 23:28:00,2.11946,2.11978,2.11943,2.11964,7071974.0
2007-05-31 23:29:00,2.11953,2.11953,2.11933,2.11933,2017488.0
2007-05-31 23:30:00,2.1195,2.11957,2.11942,2.11953,12859258.0
2007-05-31 23:31:00,2.11942,2.11947,2.11919,2.11947,6530417.0
2007-05-31 23:32:00,2.11951,2.11967,2.11945,2.11947,4302564.0
2007-05-31 23:33:00,2.11922,2.1193,2.11904,2.11915,6649353.0
2007-05-31 23:34:00,2.11932,2.11932,2.11909,2.11911,4380615.0
2007-05-31 23:35:00,2.11899,2.11905,2.11885,2.11905,11404955.0
2007-05-31 23:36:00,2.11904,2.11913,2.11895,2.11908,10535357.0
2007-05-31 23:37:00,2.11916,2.11923,2.11916,2.11923,1812132.0
2007-05-31 23:38:00,2.11925,2.11929,2.11919,2.1192,19657188.0
2007-05-31 23:39:00,2.11921,2.11921,2.11891,2.11891,41613749.0
2007-05-31 23:40:00,2.11891,2.11891,2.11846,2.11856,4930161.0
2007-05-31 23:41:00,2.11854,2.11902,2.11854,2.11867,5054356.0
2007-05-31 23:42:00,2.1185,2.1185,2.11777,2.11777,7971731.0
2007-05-31 23:43:00,2.11786,2.11793,2.11779,2.11791,992576.0
2007-05-31 23:44:00,2.11773,2.11802,2.11773,2.11802,17871672.0
2007-05-31 23:45:00,2.118,2.11801,2.11784,2.11784,1561399.0
2007-05-31 23:46:00,2.11783,2.11802,2.11783,2.11793,7547293.0
2007-05-31 23:47:00,2.11783,2.11783,2.11783,2.11783,125784.0
2007-05-31 23:48:00,2.11792,2.11819,2.11792,2.11807,6960968.0
2007-05-31 23:49:00,2.11796,2.11807,2.11784,2.11807,10014695.0
2007-05-31 23:50:00,2.11828,2.11851,2.11828,2.11842,10029641.0
2007-05-31 23:51:00,2.1184,2.11848,2.11832,2.11847,5065714.0
2007-05-31 23:52:00,2.11826,2.11826,2.11757,2.11808,5217854.0
2007-05-31 23:53:00,2.11821,2.11852,2.11821,2.11852,5875576.0
2007-05-31 23:54:00,2.11862,2.1189,2.11862,2.1189,4495758.0
2007-05-31 23:55:00,2.11879,2.11881,2.11849,2.11872,19450661.0
2007-05-31 23:56:00,2.11855,2.11855,2.11829,2.11829,6901596.0
2007-05-31 23:57:00,2.11828,2.11844,2.11824,2.11844,23936383.0
2007-05-31 23:58:00,2.11844,2.11862,2.1183,2.1183,5317952.0
2007-05-31 23:59:00,2.11842,2.11842,2.11816,2.11816,7865596.0
2007-06-01 00:00:00,2.11805,2.11805,2.1178,2.11798,6598584.0
2007-06-01 00:01:00,2.11797,2.11797,2.11779,2.1178,7605133.0
2007-06-01 00:02:00,2.11761,2.11786,2.11761,2.11786,19300281.0
2007-06-01 00:03:00,2.11788,2.11788,2.11754,2.11754,9234403.0
2007-06-01 00:04:00,2.11739,2.11739,2.11708,2.11708,4188263.0
2007-06-01 00:05:00,2.11712,2.11715,2.1167,2.1167,5132987.0
2007-06-01 00:06:00,2.11694,2.11729,2.11694,2.11729,4545072.0
2007-06-01 00:07:00,2.11728,2.11772,2.11728,2.11772,6926276.0
2007-06-01 00:08:00,2.11791,2.11826,2.11791,2.11826,3419128.0
2007-06-01 00:09:00,2.11831,2.11838,2.11785,2.1183,12340407.0
2007-06-01 00:10:00,2.1183,2.11852,2.11822,2.11852,7652213.0
2007-06-01 00:11:00,2.11846,2.11846,2.11799,2.11825,2891522.0
2007-06-01 00:12:00,2.1182,2.1182,2.11767,2.11767,6555896.0
2007-06-01 00:13:00,2.11763,2.1178,2.11763,2.1178,4393154.0
2007-06-01 00:14:00,2.1177,2.11779,2.11751,2.11751,4682786.0
2007-06-01 00:15:00,2.11748,2.11759,2.11746,2.11759,3463480.0
2007-06-01 00:16:00,2.1177,2.1178,2.11764,2.11764,3114683.0
2007-06-01 00:17:00,2.11756,2.11764,2.11741,2.11741,12536134.0
2007-06-01 00:18:00,2.11726,2.11731,2.11705,2.11721,5368938.0
2007-06-01 00:19:00,2.11725,2.11738,2.11722,2.11738,6829788.0
2007-06-01 00:20:00,2.11751,2.11768,2.11751,2.11767,6185746.0
2007-06-01 00:21:00,2.11782,2.1181,2.11782,2.1181,2260806.0
2007-06-01 00:22:00,2.11828,2.11854,2.11828,2.11854,2732346.0
2007-06-01 00:23:00,2.11836,2.11852,2.11836,2.11841,2251442.0
2007-06-01 00:24:00,2.11838,2.11849,2.11833,2.11833,7210648.0
2007-06-01 00:25:00,2.11835,2.11851,2.1183,2.11835,3003401.0
2007-06-01 00:26:00,2.1182,2.11834,2.11811,2.11811,5609899.0
2007-06-01 00:27:00,2.11812,2.11812,2.11782,2.11784,2594669.0
2007-06-01 00:28:00,2.11799,2.11823,2.11799,2.11801,3787237.0
2007-06-01 00:29:00,2.11802,2.11802,2.11796,2.11796,1951737.0
2007-06-01 00:30:00,2.11787,2.11807,2.11787,2.11795,5392935.0
2007-06-01 00:32:00,2.11797,2.11819,2.11783,2.11803,6124115.0
2007-06-01 00:33:00,2.11812,2.11819,2.11808,2.11813,9996474.0
2007-06-01 00:34:00,2.11817,2.11833,2.11812,2.11812,1822236.0
2007-06-01 00:36:00,2.11803,2.11819,2.11803,2.11808,12371336.0
2007-06-01 00:37:00,2.11799,2.11817,2.11799,2.11805,6557949.0
2007-06-01 00:38:00,2.11793,2.11801,2.11789,2.11798,2861431.0
2007-06-01 00:39:00,2.11775,2.1178,2.1176,2.1178,3070966.0
2007-06-01 00:40:00,2.11798,2.11818,2.11798,2.11808,3201882.0
2007-06-01 00:41:00,2.11805,2.1182,2.11787,2.1182,4156169.0
2007-06-01 00:42:00,2.1183,2.1183,2.1177,2.11779,14915331.0
2007-06-01 00:43:00,2.11783,2.11783,2.1174,2.11746,17798731.0
2007-06-01 00:44:00,2.11751,2.11759,2.11743,2.11756,7162878.0
2007-06-01 00:45:00,2.11764,2.11799,2.11742,2.11774,11221471.0
2007-06-01 00:46:00,2.11755,2.11767,2.11755,2.11762,19760018.0
2007-06-01 00:47:00,2.11749,2.11749,2.11723,2.11741,13074204.0
2007-06-01 00:48:00,2.11759,2.11779,2.11738,2.11754,6620063.0
2007-06-01 00:49:00,2.11765,2.11768,2.11729,2.11766,1876291.0
2007-06-01 00:50:00,2.11759,2.11759,2.11746,2.11748,3809691.0
2007-06-01 00:51:00,2.11751,2.11771,2.11724,2.11724,4456562.0
2007-06-01 00:52:00,2.11772,2.11781,2.11747,2.11747,3009343.0
2007-06-01 00:53:00,2.1175,2.11764,2.1175,2.11758,1705251.0
2007-06-01 00:54:00,2.11755,2.11774,2.11746,2.11774,2313698.0
2007-06-01 00:56:00,2.11754,2.11767,2.11746,2.11746,2225001.0
2007-06-01 00:57:00,2.11729,2.11747,2.11688,2.11747,5342807.0
2007-06-01 00:58:00,2.11751,2.11773,2.11751,2.11773,1447019.0
2007-06-01 00:59:00,2.11761,2.11761,2.11743,2.11743,6665650.0
2007-06-01 01:00:00,2.11747,2.11799,2.11747,2.11799,12281133.0
2007-06-01 01:01:00,2.11783,2.11783,2.11728,2.11766,5267959.0
2007-06-01 01:02:00,2.11764,2.11779,2.11764,2.11777,8502257.0
2007-06-01 01:03:00,2.11768,2.11768,2.11732,2.11747,3850237.0
2007-06-01 01:04:00,2.11743,2.11786,2.11743,2.11786,8689537.0
2007-06-01 01:05:00,2.11793,2.11799,2.11791,2.11792,3220245.0
2007-06-01 01:06:00,2.11795,2.118,2.11775,2.11784,16900824.0
2007-06-01 01:07:00,2.11783,2.11784,2.11768,2.11771,9862066.0
2007-06-01 01:08:00,2.11772,2.11777,2.11753,2.11777,4015001.0
2007-06-01 01:10:00,2.11787,2.11813,2.11766,2.11795,2555150.0
2007-06-01 01:12:00,2.11791,2.11791,2.11737,2.11764,4853574.0
2007-06-01 01:13:00,2.11777,2.11777,2.11747,2.11747,3118421.0
2007-06-01 01:14:00,2.1172,2.11745,2.11696,2.11734,6154317.0
2007-06-01 01:15:00,2.11745,2.11761,2.11745,2.11749,5035785.0
2007-06-01 01:16:00,2.11735,2.11735,2.11706,2.11706,6147956.0
2007-06-01 01:17:00,2.11706,2.11743,2.11706,2.11743,3477998.0
2007-06-01 01:18:00,2.1175,2.1175,2.11711,2.11746,4706721.0
2007-06-01 01:19:00,2.11742,2.11745,2.11707,2.11707,4171458.0
2007-06-01 01:20:00,2.11696,2.11715,2.11668,2.11668,3371924.0
2007-06-01 01:22:00,2.11676,2.11729,2.11676,2.11729,3213832.0
2007-06-01 01:23:00,2.11727,2.11739,2.11666,2.11666,6759317.0
2007-06-01 01:24:00,2.1171,2.1171,2.11686,2.11686,803077.0
2007-06-01 01:25:00,2.11681,2.11683,2.11664,2.11667,2110252.0
2007-06-01 01:26:00,2.11658,2.11675,2.11658,2.11675,2384415.0
2007-06-01 01:27:00,2.11659,2.1167,2.11629,2.1167,35893139.0
2007-06-01 01:28:00,2.11677,2.11714,2.11672,2.11672,13754403.0
2007-06-01 01:29:00,2.11681,2.11691,2.1167,2.11691,2632806.0
2007-06-01 01:30:00,2.11708,2.1172,2.117,2.1172,17222653.0
2007-06-01 01:32:00,2.11719,2.11722,2.11709,2.11709,32979314.0
2007-06-01 01:33:00,2.11704,2.11704,2.11631,2.11631,4732084.0
2007-06-01 01:34:00,2.11664,2.11707,2.11664,2.11707,17416082.0
2007-06-01 01:35:00,2.11709,2.11729,2.11682,2.11682,3408813.0
2007-06-01 01:36:00,2.1174,2.1174,2.11687,2.11732,4301956.0
2007-06-01 01:38:00,2.1173,2.1173,2.11712,2.11712,3688955.0
2007-06-01 01:40:00,2.1171,2.1171,2.11664,2.11686,12603093.0
2007-06-01 01:41:00,2.11687,2.11707,2.1166,2.1166,7515893.0
2007-06-01 01:42:00,2.11728,2.11728,2.11689,2.11689,3684756.0
2007-06-01 01:43:00,2.11673,2.11673,2.11656,2.11656,11899344.0
2007-06-01 01:44:00,2.11664,2.11693,2.11664,2.11672,4790367.0
2007-06-01 01:45:00,2.11671,2.1168,2.11671,2.11677,2019526.0
2007-06-01 01:46:00,2.11688,2.11691,2.11676,2.11687,1900092.0
2007-06-01 01:47:00,2.11671,2.11678,2.11646,2.11646,8407070.0
2007-06-01 01:48:00,2.11641,2.11674,2.1164,2.11674,5186299.0
2007-06-01 01:49:00,2.11671,2.11699,2.11665,2.11699,4254584.0
2007-06-01 01:50:00,2.11696,2.11696,2.11644,2.11644,3183695.0
2007-06-01 01:51:00,2.11656,2.11669,2.11653,2.11665,11465202.0
2007-06-01 01:52:00,2.11657,2.11657,2.11644,2.11646,6358463.0
2007-06-01 01:53:00,2.11637,2.11637,2.1162,2.1162,1285123.0
2007-06-01 01:54:00,2.11605,2.11634,2.11474,2.11633,1992804.0
2007-06-01 01:55:00,2.11636,2.11656,2.11609,2.11609,1714436.0
2007-06-01 01:56:00,2.11646,2.11646,2.11596,2.11633,2292281.0
2007-06-01 01:57:00,2.11618,2.11624,2.11605,2.11624,3761370.0
2007-06-01 01:58:00,2.11633,2.11659,2.11633,2.11654,16410426.0
2007-06-01 01:59:00,2.11664,2.11675,2.11659,2.11675,14999717.0
2007-06-01 02:00:00,2.11663,2.11667,2.11646,2.11646,1670785.0
2007-06-01 02:01:00,2.1163,2.11646,2.11628,2.11646,10352089.0
2007-06-01 02:02:00,2.11668,2.11686,2.11668,2.11686,434225.0
2007-06-01 02:03:00,2.11695,2.11721,2.11695,2.11721,7924947.0
2007-06-01 02:04:00,2.11724,2.11724,2.11707,2.1172,1014919.0
2007-06-01 02:05:00,2.11722,2.1173,2.11708,2.11715,21561610.0
2007-06-01 02:06:00,2.11704,2.11708,2.11695,2.11695,2567197.0
2007-06-01 02:07:00,2.11701,2.1171,2.11698,2.1171,11053553.0
2007-06-01 02:08:00,2.11712,2.11719,2.11701,2.11701,17046121.0
2007-06-01 02:09:00,2.11702,2.11708,2.117,2.117,8598047.0
2007-06-01 02:10:00,2.11681,2.11681,2.11641,2.11641,5445782.0
2007-06-01 02:11:00,2.11637,2.11645,2.11592,2.11645,21862078.0
2007-06-01 02:12:00,2.11644,2.11647,2.11644,2.11647,957204.0
2007-06-01 02:13:00,2.1163,2.1163,2.11589,2.11597,9073759.0
2007-06-01 02:14:00,2.11592,2.11592,2.11516,2.11516,5874171.0
2007-06-01 02:15:00,2.11521,2.11547,2.11492,2.11547,27736820.0
2007-06-01 02:16:00,2.1155,2.11571,2.11523,2.11523,18757462.0
2007-06-01 02:17:00,2.11508,2.11537,2.11508,2.11533,3979914.0
2007-06-01 02:18:00,2.11532,2.11543,2.11511,2.11539,2015247.0
2007-06-01 02:19:00,2.11549,2.11554,2.11531,2.11547,7621980.0
2007-06-01 02:20:00,2.11542,2.11542,2.11519,2.11522,3933581.0
2007-06-01 02:21:00,2.11536,2.11541,2.11526,2.11526,11028645.0
2007-06-01 02:22:00,2.11527,2.11527,2.11507,2.11507,5965149.0
2007-06-01 02:23:00,2.11523,2.11528,2.11516,2.11526,9954836.0
2007-06-01 02:24:00,2.1154,2.11559,2.11527,2.11527,5263897.0
2007-06-01 02:25:00,2.11531,2.1157,2.11531,2.11559,3827087.0
2007-06-01 02:26:00,2.11555,2.11567,2.11542,2.11567,5293601.0
2007-06-01 02:27:00,2.11573,2.11597,2.11573,2.11593,3581324.0
2007-06-01 02:28:00,2.11601,2.11608,2.1159,2.11608,4646686.0
2007-06-01 02:29:00,2.11603,2.11603,2.11581,2.1159,11855757.0
2007-06-01 02:30:00,2.11589,2.11617,2.11581,2.11617,8676738.0
2007-06-01 02:31:00,2.11625,2.11638,2.11614,2.11638,11408479.0
2007-06-01 02:32:00,2.1164,2.1166,2.1164,2.11659,5767074.0
2007-06-01 02:33:00,2.11667,2.11708,2.11665,2.11708,3734540.0
2007-06-01 02:34:00,2.11708,2.11711,2.11697,2.11711,923412.0
2007-06-01 02:35:00,2.11711,2.11728,2.11702,2.11702,4827282.0
2007-06-01 02:36:00,2.11711,2.11727,2.11711,2.11727,3160273.0
2007-06-01 02:37:00,2.11727,2.11727,2.11699,2.11699,3295359.0
2007-06-01 02:38:00,2.11698,2.1172,2.11698,2.11701,9383873.0
2007-06-01 02:39:00,2.11704,2.11764,2.117,2.11764,7348827.0
2007-06-01 02:40:00,2.11752,2.11766,2.11741,2.11757,2650138.0
2007-06-01 02:41:00,2.11775,2.11795,2.11775,2.11791,2643870.0
2007-06-01 02:42:00,2.11798,2.11824,2.11798,2.1182,3035518.0
2007-06-01 02:43:00,2.11813,2.11817,2.11805,2.11805,11493937.0
2007-06-01 02:44:00,2.11814,2.11814,2.11785,2.11785,1860567.0
2007-06-01 02:45:00,2.11781,2.11788,2.11777,2.11788,2214249.0
2007-06-01 02:46:00,2.11787,2.11795,2.11783,2.11795,9510178.0
2007-06-01 02:47:00,2.11793,2.11808,2.11789,2.11794,10050131.0
2007-06-01 02:48:00,2.11779,2.11779,2.11757,2.11778,10804200.0
2007-06-01 02:49:00,2.11769,2.11775,2.11754,2.11775,3677349.0
2007-06-01 02:50:00,2.11789,2.11819,2.11782,2.11818,5420647.0
2007-06-01 02:51:00,2.11831,2.11843,2.11829,2.11832,1401864.0
2007-06-01 02:52:00,2.11819,2.11853,2.11819,2.11839,39961133.0
2007-06-01 02:53:00,2.11831,2.11841,2.11828,2.1184,8823946.0
2007-06-01 02:54:00,2.11833,2.11857,2.11833,2.11857,1520167.0
2007-06-01 02:55:00,2.11852,2.11868,2.11837,2.11837,3642131.0
2007-06-01 02:56:00,2.11849,2.11871,2.11837,2.11854,16216323.0
2007-06-01 02:57:00,2.11867,2.11867,2.11842,2.11842,7440806.0
2007-06-01 02:58:00,2.1183,2.1183,2.11812,2.11812,4436915.0
2007-06-01 02:59:00,2.11802,2.11802,2.11783,2.11791,4884495.0
2007-06-01 03:00:00,2.11796,2.11815,2.11795,2.11801,12062939.0
2007-06-01 03:01:00,2.11802,2.11802,2.11788,2.11798,7592249.0
2007-06-01 03:02:00,2.11803,2.11829,2.11798,2.11829,31927580.0
2007-06-01 03:03:00,2.1182,2.11839,2.11816,2.11816,2939403.0
2007-06-01 03:04:00,2.11809,2.11809,2.11782,2.11782,11222891.0
2007-06-01 03:05:00,2.11784,2.11812,2.11771,2.11812,1949868.0
2007-06-01 03:06:00,2.11822,2.11822,2.11783,2.11783,25821811.0
2007-06-01 03:07:00,2.11791,2.11862,2.11791,2.11862,3647398.0
2007-06-01 03:08:00,2.11868,2.11877,2.11863,2.11863,4129171.0
2007-06-01 03:09:00,2.11872,2.11887,2.11868,2.11887,3209027.0
2007-06-01 03:10:00,2.11899,2.11916,2.11899,2.11914,5380058.0
2007-06-01 03:11:00,2.11914,2.11914,2.11904,2.11904,13221791.0
2007-06-01 03:12:00,2.11892,2.11905,2.11865,2.11887,19438819.0
2007-06-01 03:13:00,2.11899,2.11905,2.11879,2.11879,3437905.0
2007-06-01 03:14:00,2.11885,2.1192,2.11885,2.1192,806882.0
2007-06-01 03:15:00,2.11924,2.1195,2.11924,2.1195,6408002.0
2007-06-01 03:16:00,2.11957,2.11972,2.1192,2.11967,12020411.0
2007-06-01 03:17:00,2.11958,2.11958,2.1193,2.1193,2831657.0
2007-06-01 03:18:00,2.11915,2.11915,2.11878,2.11893,10597631.0
2007-06-01 03:19:00,2.11913,2.11963,2.11913,2.11963,13862212.0
2007-06-01 03:20:00,2.1197,2.1198,2.1197,2.11975,9499504.0
2007-06-01 03:21:00,2.11958,2.11959,2.11861,2.1191,6671639.0
2007-06-01 03:22:00,2.11931,2.11939,2.11931,2.11939,484019.0
2007-06-01 03:23:00,2.1193,2.11932,2.11906,2.11921,8715243.0
2007-06-01 03:24:00,2.11923,2.11937,2.11923,2.11923,7739174.0
2007-06-01 03:25:00,2.11923,2.11924,2.11904,2.11908,7611372.0
2007-06-01 03:26:00,2.11931,2.11987,2.11931,2.11975,5689889.0
2007-06-01 03:27:00,2.11955,2.11955,2.11914,2.11914,9845203.0
2007-06-01 03:28:00,2.11917,2.11917,2.11867,2.11868,12236284.0
2007-06-01 03:29:00,2.11879,2.11904,2.11855,2.11904,12703682.0
2007-06-01 03:30:00,2.11926,2.11943,2.11926,2.11936,15754378.0
2007-06-01 03:31:00,2.11945,2.11946,2.11924,2.11924,1911925.0
2007-06-01 03:32:00,2.11892,2.11914,2.11887,2.11902,12075245.0
2007-06-01 03:33:00,2.11908,2.11922,2.11906,2.11906,6400746.0
2007-06-01 03:34:00,2.11909,2.11909,2.11892,2.11894,5171566.0
2007-06-01 03:35:00,2.11899,2.11904,2.11884,2.11884,4883798.0
2007-06-01 03:36:00,2.11853,2.11881,2.11841,2.11841,4489390.0
2007-06-01 03:37:00,2.11853,2.11869,2.11853,2.11864,2069182.0
2007-06-01 03:38:00,2.11883,2.11891,2.11865,2.11865,3247566.0
2007-06-01 03:39:00,2.11851,2.11864,2.11838,2.11853,4726839.0
2007-06-01 03:40:00,2.11866,2.11881,2.11864,2.11868,2053677.0
2007-06-01 03:41:00,2.11873,2.11873,2.11861,2.11865,1972253.0
2007-06-01 03:42:00,2.11859,2.11865,2.11851,2.11851,3761732.0
2007-06-01 03:43:00,2.11838,2.11838,2.11816,2.11828,3270457.0
2007-06-01 03:44:00,2.11827,2.11852,2.11802,2.11852,7087182.0
2007-06-01 03:45:00,2.11854,2.11861,2.11842,2.11856,4248975.0
2007-06-01 03:46:00,2.11845,2.11853,2.11811,2.11853,12744600.0
2007-06-01 03:47:00,2.11858,2.11859,2.11844,2.11852,9106543.0
2007-06-01 03:48:00,2.11855,2.11864,2.11851,2.11851,13755375.0
2007-06-01 03:49:00,2.11869,2.11883,2.11866,2.11866,4608166.0
2007-06-01 03:50:00,2.11886,2.11892,2.11879,2.11879,13154647.0
2007-06-01 03:51:00,2.11886,2.11886,2.11862,2.11868,2547386.0
2007-06-01 03:52:00,2.11863,2.11863,2.11832,2.11846,4835588.0
2007-06-01 03:53:00,2.11861,2.11884,2.11861,2.1187,6679820.0
2007-06-01 03:54:00,2.11867,2.11867,2.11843,2.11843,12463914.0
2007-06-01 03:55:00,2.11832,2.11832,2.11811,2.11813,2962056.0
2007-06-01 03:56:00,2.11827,2.11857,2.11827,2.11856,2662045.0
2007-06-01 03:57:00,2.11844,2.11848,2.11822,2.11848,9895747.0
2007-06-01 03:58:00,2.11851,2.11884,2.11851,2.11884,22138228.0
2007-06-01 03:59:00,2.11886,2.11888,2.11883,2.11883,17286067.0
2007-06-01 04:00:00,2.11903,2.11903,2.11848,2.11896,3193481.0
2007-06-01 04:01:00,2.11899,2.11904,2.11893,2.11897,15507726.0
2007-06-01 04:02:00,2.11896,2.11904,2.11881,2.11881,12550252.0
2007-06-01 04:03:00,2.11872,2.11872,2.1185,2.1185,8520744.0
2007-06-01 04:04:00,2.11847,2.11901,2.11847,2.11889,2334301.0
2007-06-01 04:05:00,2.11877,2.11877,2.11815,2.11853,6593868.0
2007-06-01 04:06:00,2.11813,2.11864,2.11813,2.11864,9185456.0
2007-06-01 04:07:00,2.11865,2.11865,2.11845,2.11845,4633489.0
2007-06-01 04:08:00,2.11815,2.11846,2.11815,2.11825,6156132.0
2007-06-01 04:09:00,2.11822,2.11822,2.11811,2.11811,2494725.0
2007-06-01 04:10:00,2.11818,2.11877,2.11818,2.11877,5503003.0
2007-06-01 04:11:00,2.11854,2.11854,2.11814,2.1183,1949870.0
2007-06-01 04:12:00,2.11833,2.1186,2.11833,2.1186,20560815.0
2007-06-01 04:14:00,2.11848,2.11848,2.11822,2.11826,11798011.0
2007-06-01 04:15:00,2.11835,2.11859,2.11829,2.11841,6009752.0
2007-06-01 04:16:00,2.11832,2.11858,2.11832,2.11851,11807511.0
2007-06-01 04:17:00,2.11846,2.11882,2.11846,2.11882,1779992.0
2007-06-01 04:18:00,2.11886,2.11888,2.11861,2.11861,3209026.0
2007-06-01 04:19:00,2.11858,2.11863,2.11857,2.11863,9494875.0
2007-06-01 04:20:00,2.1187,2.11898,2.1187,2.11881,7865168.0
2007-06-01 04:21:00,2.11883,2.11885,2.1186,2.11873,2211013.0
2007-06-01 04:22:00,2.11871,2.11898,2.11871,2.11898,10320667.0
2007-06-01 04:23:00,2.11894,2.11894,2.11867,2.11879,1823684.0
2007-06-01 04:24:00,2.11885,2.11885,2.11856,2.11856,2451337.0
2007-06-01 04:25:00,2.11838,2.1187,2.11838,2.1187,2665718.0
2007-06-01 04:26:00,2.11891,2.11891,2.11862,2.11862,13162334.0
2007-06-01 04:27:00,2.11857,2.11868,2.11857,2.11868,3379141.0
2007-06-01 04:28:00,2.11874,2.11884,2.11873,2.11873,7866392.0
2007-06-01 04:29:00,2.11875,2.11883,2.11875,2.11883,3252372.0
2007-06-01 04:30:00,2.11879,2.11879,2.11862,2.11862,2736316.0
2007-06-01 04:31:00,2.11868,2.11876,2.11843,2.11843,4564070.0
2007-06-01 04:32:00,2.11829,2.11829,2.11785,2.11785,14749448.0
2007-06-01 04:33:00,2.11777,2.11777,2.11753,2.11753,6944475.0
2007-06-01 04:34:00,2.11736,2.11736,2.11711,2.11711,10589667.0
2007-06-01 04:35:00,2.11712,2.11732,2.11712,2.11728,4956774.0
2007-06-01 04:36:00,2.11728,2.11736,2.11708,2.11708,2640227.0
2007-06-01 04:37:00,2.11717,2.11717,2.11693,2.11694,3506043.0
2007-06-01 04:38:00,2.11686,2.11686,2.11633,2.11633,2215946.0
2007-06-01 04:39:00,2.11644,2.11687,2.11644,2.11687,2482549.0
2007-06-01 04:40:00,2.11703,2.11718,2.11702,2.11718,13905046.0
2007-06-01 04:41:00,2.11706,2.11706,2.11658,2.11666,2447963.0
2007-06-01 04:42:00,2.11669,2.11684,2.11669,2.11683,3816596.0
2007-06-01 04:43:00,2.11684,2.117,2.11668,2.117,2076917.0
2007-06-01 04:44:00,2.11713,2.11727,2.11712,2.11712,2369689.0
2007-06-01 04:45:00,2.11694,2.11694,2.11657,2.11659,4402906.0
2007-06-01 04:46:00,2.11652,2.1166,2.11639,2.1166,11265113.0
2007-06-01 04:47:00,2.1165,2.1165,2.11595,2.11621,4206327.0
2007-06-01 04:48:00,2.11632,2.11638,2.11629,2.11637,4926880.0
2007-06-01 04:49:00,2.11637,2.11654,2.11636,2.11654,3819202.0
2007-06-01 04:50:00,2.11645,2.1167,2.11645,2.11664,6249270.0
2007-06-01 04:51:00,2.11671,2.11677,2.11664,2.11664,13526309.0
2007-06-01 04:52:00,2.1169,2.11715,2.1169,2.11706,14703651.0
2007-06-01 04:54:00,2.11695,2.11713,2.11679,2.11713,2430702.0
2007-06-01 04:55:00,2.11701,2.11704,2.11692,2.11695,8129715.0
2007-06-01 04:56:00,2.11699,2.11704,2.1169,2.117,9183199.0
2007-06-01 04:57:00,2.11697,2.11716,2.11673,2.11673,4825785.0
2007-06-01 04:58:00,2.11709,2.1172,2.11708,2.11708,5617840.0
2007-06-01 04:59:00,2.11711,2.11718,2.11702,2.11718,10101707.0
2007-06-01 05:00:00,2.11728,2.11731,2.11714,2.11714,2565036.0
2007-06-01 05:02:00,2.11725,2.11725,2.11699,2.11712,1815508.0
2007-06-01 05:03:00,2.11707,2.11708,2.11694,2.11706,1852537.0
2007-06-01 05:04:00,2.11704,2.11704,2.11679,2.1168,14466626.0
2007-06-01 05:05:00,2.11688,2.11704,2.11688,2.11699,7905762.0
2007-06-01 05:06:00,2.11714,2.11733,2.11714,2.11733,1114635.0
2007-06-01 05:08:00,2.1174,2.1174,2.11687,2.11687,8500253.0
2007-06-01 05:09:00,2.11675,2.11681,2.11658,2.11658,6246400.0
2007-06-01 05:10:00,2.11659,2.11683,2.11659,2.11668,3287705.0
2007-06-01 05:11:00,2.1168,2.11726,2.1168,2.11726,11418060.0
2007-06-01 05:12:00,2.11729,2.11732,2.11679,2.11679,15925166.0
2007-06-01 05:13:00,2.11677,2.11691,2.11667,2.11691,3214006.0
2007-06-01 05:14:00,2.1171,2.11717,2.1168,2.11695,21880094.0
2007-06-01 05:16:00,2.11688,2.11728,2.11688,2.11691,8498608.0
2007-06-01 05:17:00,2.11706,2.11742,2.11706,2.11742,8776287.0
2007-06-01 05:18:00,2.11746,2.11753,2.11737,2.1174,6302746.0
2007-06-01 05:19:00,2.1173,2.1173,2.11705,2.11708,7035552.0
2007-06-01 05:20:00,2.11703,2.11727,2.11701,2.11713,4111869.0
2007-06-01 05:21:00,2.11701,2.11712,2.11688,2.11712,5951087.0
2007-06-01 05:22:00,2.11706,2.11719,2.11706,2.11708,4036952.0
2007-06-01 05:23:00,2.11705,2.11716,2.11705,2.11708,3188784.0
2007-06-01 05:24:00,2.11698,2.11717,2.11688,2.11717,2104458.0
2007-06-01 05:26:00,2.11726,2.11728,2.11706,2.11711,12695541.0
2007-06-01 05:27:00,2.11705,2.11723,2.11705,2.11723,4968784.0
2007-06-01 05:28:00,2.11717,2.11718,2.11706,2.11707,10328374.0
2007-06-01 05:29:00,2.11692,2.11717,2.11692,2.11717,17439969.0
2007-06-01 05:30:00,2.11719,2.11736,2.11718,2.11718,7149477.0
2007-06-01 05:31:00,2.11703,2.11718,2.11693,2.11718,5458274.0
2007-06-01 05:32:00,2.11691,2.11725,2.11691,2.11708,21268188.0
2007-06-01 05:33:00,2.117,2.11719,2.11678,2.11719,9621521.0
2007-06-01 05:34:00,2.11728,2.1174,2.11728,2.1173,10119435.0
2007-06-01 05:35:00,2.11696,2.11708,2.11685,2.11708,1807439.0
2007-06-01 05:36:00,2.11717,2.11733,2.11714,2.11714,2633697.0
2007-06-01 05:37:00,2.11681,2.11705,2.11681,2.11705,5036173.0
2007-06-01 05:38:00,2.11721,2.11757,2.11721,2.11751,2336075.0
2007-06-01 05:39:00,2.11736,2.11736,2.11704,2.11704,2478299.0
2007-06-01 05:40:00,2.11709,2.11717,2.11684,2.11717,26101948.0
2007-06-01 05:41:00,2.11721,2.11721,2.11709,2.11711,1818727.0
2007-06-01 05:42:00,2.11709,2.11743,2.11701,2.11743,11300254.0
2007-06-01 05:44:00,2.11731,2.11778,2.11731,2.11775,13854980.0
2007-06-01 05:45:00,2.11768,2.11768,2.11686,2.11686,9017331.0
2007-06-01 05:46:00,2.11698,2.11717,2.11671,2.11671,1304116.0
2007-06-01 05:47:00,2.11668,2.11675,2.11665,2.11675,8336967.0
2007-06-01 05:48:00,2.11687,2.11706,2.11687,2.11706,15211974.0
2007-06-01 05:49:00,2.11704,2.11732,2.1169,2.11728,9143043.0
2007-06-01 05:50:00,2.11711,2.11711,2.11704,2.11704,394636.0
2007-06-01 05:51:00,2.11683,2.11687,2.11666,2.11687,3865518.0
2007-06-01 05:52:00,2.11698,2.11721,2.11698,2.11721,16492626.0
2007-06-01 05:53:00,2.11729,2.11744,2.11728,2.11731,9355863.0
2007-06-01 05:54:00,2.11734,2.11762,2.11734,2.11762,3211869.0
2007-06-01 05:55:00,2.11767,2.11779,2.11764,2.11764,6215289.0
2007-06-01 05:56:00,2.1177,2.1177,2.11735,2.11735,2507993.0
2007-06-01 05:57:00,2.11736,2.11736,2.11719,2.11736,2853785.0
2007-06-01 05:58:00,2.11739,2.11739,2.11725,2.11726,20651271.0
2007-06-01 06:00:00,2.1173,2.1173,2.11718,2.11718,6621343.0
2007-06-01 06:01:00,2.11706,2.11717,2.11696,2.11717,3705722.0
2007-06-01 06:02:00,2.11718,2.11743,2.11711,2.11711,12887002.0
2007-06-01 06:03:00,2.11697,2.11701,2.11685,2.11688,2550791.0
2007-06-01 06:04:00,2.11691,2.11707,2.11691,2.11696,3855113.0
2007-06-01 06:05:00,2.11702,2.11734,2.11702,2.11734,2127643.0
2007-06-01 06:06:00,2.11732,2.11734,2.11703,2.11709,9055380.0
2007-06-01 06:07:00,2.11716,2.11739,2.11716,2.11729,3053396.0
2007-06-01 06:08:00,2.11713,2.11713,2.11687,2.11704,5836205.0
2007-06-01 06:09:00,2.11698,2.11698,2.11657,2.11693,3536798.0
2007-06-01 06:10:00,2.11666,2.11717,2.11666,2.11698,9863129.0
2007-06-01 06:11:00,2.11707,2.11707,2.117,2.11702,3170037.0
2007-06-01 06:12:00,2.11715,2.11727,2.11691,2.11726,2296961.0
2007-06-01 06:13:00,2.11714,2.11714,2.11685,2.11687,6053491.0
2007-06-01 06:14:00,2.11712,2.11725,2.11686,2.11707,10086319.0
2007-06-01 06:15:00,2.1169,2.1169,2.11671,2.11682,6643828.0
2007-06-01 06:16:00,2.11688,2.117,2.11668,2.117,3781204.0
2007-06-01 06:17:00,2.11706,2.11728,2.11698,2.11728,4555709.0
2007-06-01 06:18:00,2.11721,2.11722,2.11709,2.11716,6561912.0
2007-06-01 06:19:00,2.11721,2.11737,2.11721,2.11732,4845939.0
2007-06-01 06:20:00,2.11721,2.11721,2.11704,2.11704,2654151.0
2007-06-01 06:22:00,2.11713,2.11727,2.11696,2.11696,1426460.0
2007-06-01 06:24:00,2.11704,2.11717,2.11703,2.11703,15947503.0
2007-06-01 06:25:00,2.11687,2.11687,2.11662,2.11669,10652891.0
2007-06-01 06:26:00,2.11676,2.11723,2.11676,2.11684,1153418.0
2007-06-01 06:27:00,2.11701,2.11701,2.11686,2.11699,3952171.0
2007-06-01 06:28:00,2.11707,2.11733,2.11693,2.11693,3297612.0
2007-06-01 06:29:00,2.11692,2.11706,2.1169,2.1169,2482722.0
2007-06-01 06:30:00,2.11689,2.11722,2.11679,2.11693,4269117.0
2007-06-01 06:31:00,2.11712,2.11724,2.11703,2.1171,2040786.0
2007-06-01 06:32:00,2.11712,2.11741,2.11712,2.11741,17488873.0
2007-06-01 06:33:00,2.11736,2.11744,2.11596,2.1173,17385498.0
2007-06-01 06:34:00,2.11713,2.11713,2.11688,2.11706,7968333.0
2007-06-01 06:35:00,2.11708,2.11708,2.117,2.11702,1884184.0
2007-06-01 06:36:00,2.117,2.11713,2.11697,2.11713,2930781.0
2007-06-01 06:37:00,2.11709,2.11709,2.11672,2.11672,911438.0
2007-06-01 06:38:00,2.11659,2.11659,2.11656,2.11656,1912468.0
2007-06-01 06:39:00,2.11665,2.11694,2.11665,2.11694,4767640.0
2007-06-01 06:40:00,2.11685,2.1171,2.11685,2.11697,42941375.0
2007-06-01 06:41:00,2.11709,2.11713,2.11694,2.11713,36226194.0
2007-06-01 06:42:00,2.11722,2.11733,2.11718,2.11719,16036434.0
2007-06-01 06:43:00,2.11708,2.11708,2.11681,2.11703,1337245.0
2007-06-01 06:44:00,2.11708,2.11708,2.11697,2.11698,7102143.0
2007-06-01 06:45:00,2.11688,2.11688,2.11648,2.11665,2781791.0
2007-06-01 06:46:00,2.11679,2.11687,2.11647,2.11659,1950184.0
2007-06-01 06:47:00,2.11655,2.11655,2.11613,2.11626,2416007.0
2007-06-01 06:48:00,2.11627,2.11627,2.11595,2.11615,6915233.0
2007-06-01 06:49:00,2.11615,2.11623,2.11615,2.11621,9228805.0
2007-06-01 06:50:00,2.11623,2.11685,2.11623,2.11685,6692686.0
2007-06-01 06:51:00,2.11683,2.11683,2.11642,2.11642,3714941.0
2007-06-01 06:52:00,2.11655,2.11685,2.11655,2.11685,5803275.0
2007-06-01 06:53:00,2.11687,2.11705,2.11683,2.11705,3746811.0
2007-06-01 06:54:00,2.11696,2.11757,2.11695,2.11757,7721912.0
2007-06-01 06:56:00,2.11757,2.11757,2.11708,2.11717,8022747.0
2007-06-01 06:57:00,2.11725,2.11754,2.1172,2.11754,6568339.0
2007-06-01 06:58:00,2.11745,2.11745,2.11719,2.11719,6964842.0
2007-06-01 06:59:00,2.1173,2.1173,2.11685,2.11685,2169107.0
2007-06-01 07:00:00,2.11697,2.11697,2.11683,2.11692,5120056.0
2007-06-01 07:02:00,2.1168,2.11695,2.11651,2.11662,1830355.0
2007-06-01 07:03:00,2.11659,2.11665,2.11628,2.11662,2342562.0
2007-06-01 07:04:00,2.11671,2.11708,2.11671,2.117,1155554.0
2007-06-01 07:06:00,2.11686,2.11686,2.11666,2.11666,6915487.0
2007-06-01 07:07:00,2.11677,2.11684,2.11665,2.11684,5535612.0
2007-06-01 07:08:00,2.11673,2.11673,2.1163,2.1163,1463709.0
2007-06-01 07:09:00,2.11672,2.11688,2.11669,2.11681,6721002.0
2007-06-01 07:10:00,2.11683,2.11685,2.11675,2.11685,31055151.0
2007-06-01 07:11:00,2.11677,2.11682,2.11669,2.11682,3721602.0
2007-06-01 07:12:00,2.1168,2.11685,2.11665,2.11685,5731163.0
2007-06-01 07:14:00,2.1168,2.11683,2.11665,2.11683,695368.0
2007-06-01 07:15:00,2.11686,2.11697,2.11679,2.11679,2274579.0
2007-06-01 07:16:00,2.11683,2.11683,2.11655,2.1166,1518626.0
2007-06-01 07:18:00,2.11675,2.11683,2.11667,2.11672,1984556.0
2007-06-01 07:19:00,2.11661,2.11661,2.11646,2.11646,1857860.0
2007-06-01 07:20:00,2.11643,2.11643,2.1163,2.11636,2167866.0
2007-06-01 07:21:00,2.11635,2.1164,2.11632,2.11632,4318154.0
2007-06-01 07:22:00,2.11634,2.11647,2.11626,2.11647,11573448.0
2007-06-01 07:23:00,2.1164,2.1164,2.11628,2.11639,3665133.0
2007-06-01 07:24:00,2.11648,2.11661,2.11648,2.11657,6812025.0
2007-06-01 07:25:00,2.11669,2.11681,2.1166,2.11681,1265992.0
2007-06-01 07:26:00,2.11686,2.11693,2.11677,2.11693,2347495.0
2007-06-01 07:27:00,2.1169,2.11694,2.11675,2.11686,1706113.0
2007-06-01 07:28:00,2.11684,2.11695,2.11674,2.11674,6601648.0
2007-06-01 07:30:00,2.11667,2.11686,2.11641,2.11686,12217073.0
2007-06-01 07:31:00,2.1169,2.11697,2.11678,2.11697,9174116.0
2007-06-01 07:32:00,2.11686,2.11686,2.11641,2.11647,9534976.0
2007-06-01 07:33:00,2.11663,2.11686,2.11663,2.11678,1830411.0
2007-06-01 07:34:00,2.11673,2.11693,2.11673,2.11678,7277710.0
2007-06-01 07:35:00,2.11665,2.11665,2.11648,2.11648,3327331.0
2007-06-01 07:36:00,2.11671,2.1169,2.11671,2.1169,11280141.0
2007-06-01 07:37:00,2.11693,2.11693,2.11614,2.11614,4786380.0
2007-06-01 07:38:00,2.11609,2.11625,2.11609,2.11615,12319426.0
2007-06-01 07:39:00,2.11612,2.11616,2.11612,2.11613,3129732.0
2007-06-01 07:40:00,2.11601,2.11601,2.11582,2.11596,1741099.0
2007-06-01 07:41:00,2.11601,2.11607,2.11598,2.11606,3548359.0
2007-06-01 07:42:00,2.11619,2.11636,2.11616,2.1163,1872071.0
2007-06-01 07:43:00,2.11624,2.11624,2.1159,2.1159,2699911.0
2007-06-01 07:44:00,2.11608,2.11636,2.11604,2.11635,2791448.0
2007-06-01 07:45:00,2.11629,2.11639,2.11623,2.11625,25554778.0
2007-06-01 07:46:00,2.11634,2.11641,2.1162,2.11629,2014097.0
2007-06-01 07:47:00,2.11629,2.11643,2.11629,2.11641,22759521.0
2007-06-01 07:48:00,2.11636,2.11636,2.11611,2.11634,4945614.0
2007-06-01 07:49:00,2.1164,2.1164,2.11622,2.11622,3894184.0
2007-06-01 07:50:00,2.11631,2.1164,2.11623,2.1164,21354294.0
2007-06-01 07:51:00,2.11647,2.11656,2.11644,2.11644,502522.0
2007-06-01 07:52:00,2.11626,2.11652,2.11594,2.11594,1026203.0
2007-06-01 07:53:00,2.116,2.11611,2.11573,2.11611,5219013.0
2007-06-01 07:54:00,2.11627,2.11627,2.11594,2.11594,10233431.0
2007-06-01 07:55:00,2.11596,2.11599,2.11592,2.11592,2764829.0
2007-06-01 07:56:00,2.11587,2.11617,2.11587,2.11617,18729493.0
2007-06-01 07:57:00,2.11616,2.11616,2.11591,2.11591,661433.0
2007-06-01 07:58:00,2.11572,2.11572,2.1153,2.1153,19477259.0
2007-06-01 07:59:00,2.11531,2.11554,2.11518,2.11554,20636738.0
2007-06-01 08:00:00,2.11558,2.11558,2.11533,2.11547,21624222.0
2007-06-01 08:01:00,2.1153,2.11531,2.11516,2.11516,14265279.0
2007-06-01 08:02:00,2.11488,2.1154,2.11488,2.1154,659922.0
2007-06-01 08:03:00,2.11543,2.11554,2.11531,2.11545,4202052.0
2007-06-01 08:04:00,2.11537,2.11537,2.1151,2.11517,4967521.0
2007-06-01 08:05:00,2.11518,2.11518,2.11488,2.11489,2064190.0
2007-06-01 08:06:00,2.11471,2.11493,2.11459,2.11493,3070908.0
2007-06-01 08:07:00,2.11498,2.11498,2.11321,2.11321,3197953.0
2007-06-01 08:08:00,2.11447,2.11454,2.11445,2.11445,5355606.0
2007-06-01 08:09:00,2.11447,2.11456,2.11447,2.11453,52870544.0
2007-06-01 08:10:00,2.11438,2.11438,2.11418,2.11424,11519791.0
2007-06-01 08:11:00,2.11437,2.11451,2.11396,2.11396,15402228.0
2007-06-01 08:12:00,2.11442,2.11447,2.11421,2.11447,3361916.0
2007-06-01 08:13:00,2.11454,2.11471,2.11452,2.11452,22466043.0
2007-06-01 08:14:00,2.11457,2.11457,2.11434,2.11443,3053429.0
2007-06-01 08:15:00,2.11457,2.11482,2.11448,2.11448,10746272.0
2007-06-01 08:16:00,2.11415,2.11416,2.11388,2.11416,1555405.0
2007-06-01 08:17:00,2.11417,2.11459,2.11416,2.11451,17678198.0
2007-06-01 08:18:00,2.11437,2.11437,2.11412,2.11419,13351609.0
2007-06-01 08:19:00,2.11422,2.11438,2.11421,2.11421,5246276.0
2007-06-01 08:20:00,2.11423,2.11436,2.11423,2.11427,2492062.0
2007-06-01 08:21:00,2.11407,2.11414,2.11381,2.11414,3974003.0
2007-06-01 08:22:00,2.11438,2.11461,2.11438,2.11461,1248221.0
2007-06-01 08:23:00,2.1146,2.1146,2.11444,2.11446,3542725.0
2007-06-01 08:24:00,2.1145,2.11463,2.11443,2.11453,5276764.0
2007-06-01 08:25:00,2.11464,2.11473,2.11461,2.11473,4612824.0
2007-06-01 08:26:00,2.11481,2.115,2.11481,2.115,4521664.0
2007-06-01 08:27:00,2.11497,2.11497,2.11476,2.11484,7625578.0
2007-06-01 08:28:00,2.11498,2.11519,2.11481,2.11481,1758836.0
2007-06-01 08:29:00,2.11478,2.11487,2.11465,2.11487,2118140.0
2007-06-01 08:30:00,2.1149,2.1149,2.11457,2.11457,28100765.0
2007-06-01 08:31:00,2.11446,2.11457,2.11441,2.11457,15002426.0
2007-06-01 08:32:00,2.1147,2.11486,2.11465,2.11477,6948468.0
2007-06-01 08:33:00,2.11493,2.11519,2.11493,2.11513,7935424.0
2007-06-01 08:34:00,2.11519,2.11519,2.11514,2.11518,570290.0
2007-06-01 08:35:00,2.11471,2.11537,2.11471,2.11487,2101428.0
2007-06-01 08:36:00,2.11483,2.11495,2.11471,2.11495,9300661.0
2007-06-01 08:37:00,2.11512,2.11537,2.11512,2.11514,3442252.0
2007-06-01 08:38:00,2.11511,2.11524,2.11501,2.11519,4075549.0
2007-06-01 08:39:00,2.11513,2.11523,2.11504,2.11523,3220178.0
2007-06-01 08:40:00,2.11523,2.11532,2.11515,2.11518,4120508.0
2007-06-01 08:41:00,2.11513,2.11513,2.11493,2.11501,5623256.0
2007-06-01 08:42:00,2.11506,2.11519,2.11505,2.11507,5682686.0
2007-06-01 08:43:00,2.11513,2.11541,2.11513,2.11536,5409106.0
2007-06-01 08:44:00,2.11537,2.11537,2.11496,2.11531,18880186.0
2007-06-01 08:45:00,2.1154,2.11547,2.11536,2.11536,460390.0
2007-06-01 08:46:00,2.11527,2.11527,2.11492,2.11508,2097308.0
2007-06-01 08:47:00,2.11493,2.11493,2.11443,2.11443,16472296.0
2007-06-01 08:48:00,2.1144,2.1144,2.11416,2.11423,996283.0
2007-06-01 08:49:00,2.11431,2.11449,2.11431,2.11449,4334767.0
2007-06-01 08:50:00,2.11444,2.11444,2.11437,2.11444,5662782.0
2007-06-01 08:51:00,2.11441,2.11441,2.11411,2.11411,6846390.0
2007-06-01 08:52:00,2.1141,2.11412,2.11361,2.11361,1505416.0
2007-06-01 08:53:00,2.11343,2.11357,2.11333,2.11333,5291096.0
2007-06-01 08:54:00,2.1134,2.1134,2.11303,2.11303,6325619.0
2007-06-01 08:55:00,2.11295,2.11326,2.11295,2.11326,7831694.0
2007-06-01 08:56:00,2.11318,2.11324,2.11309,2.11311,5336702.0
2007-06-01 08:57:00,2.11304,2.11333,2.11304,2.11332,4252591.0
2007-06-01 08:58:00,2.11333,2.11333,2.11311,2.11329,272807.0
2007-06-01 08:59:00,2.11324,2.11324,2.11305,2.11305,9124949.0
2007-06-01 09:00:00,2.113,2.11319,2.11298,2.11319,1274248.0
2007-06-01 09:01:00,2.11315,2.11326,2.11314,2.11324,9424948.0
2007-06-01 09:02:00,2.11338,2.11358,2.11338,2.11356,19529437.0
2007-06-01 09:03:00,2.11357,2.11379,2.11341,2.11379,7667805.0
2007-06-01 09:04:00,2.11389,2.11396,2.1138,2.11394,2802632.0
2007-06-01 09:05:00,2.11398,2.11403,2.1138,2.11394,3028042.0
2007-06-01 09:06:00,2.11384,2.11384,2.11345,2.11345,11531381.0
2007-06-01 09:07:00,2.1133,2.11347,2.11317,2.11347,3438914.0
2007-06-01 09:08:00,2.11344,2.11346,2.1133,2.11335,30534419.0
2007-06-01 09:09:00,2.11332,2.11332,2.11314,2.11322,860677.0
2007-06-01 09:10:00,2.1134,2.11376,2.11329,2.11376,13663767.0
2007-06-01 09:11:00,2.11383,2.11388,2.11362,2.11362,3724766.0
2007-06-01 09:12:00,2.11363,2.11392,2.11363,2.11387,1045892.0
2007-06-01 09:13:00,2.11406,2.11418,2.11402,2.11402,21023712.0
2007-06-01 09:14:00,2.11393,2.11408,2.1137,2.11378,2825081.0
2007-06-01 09:15:00,2.1137,2.11412,2.1137,2.11412,33592812.0
2007-06-01 09:16:00,2.11383,2.11444,2.11383,2.11443,2872370.0
2007-06-01 09:17:00,2.11435,2.11439,2.11403,2.11415,6318675.0
2007-06-01 09:18:00,2.11415,2.11433,2.11414,2.11414,2138092.0
2007-06-01 09:19:00,2.11406,2.11423,2.11406,2.11406,2739202.0
2007-06-01 09:20:00,2.11398,2.11407,2.11362,2.11407,2143508.0
2007-06-01 09:21:00,2.11416,2.11445,2.11416,2.11445,3442156.0
2007-06-01 09:22:00,2.11441,2.1146,2.11441,2.1145,1113730.0
2007-06-01 09:23:00,2.11459,2.1147,2.11451,2.1147,9122245.0
2007-06-01 09:24:00,2.11459,2.11459,2.11449,2.11454,11381605.0
2007-06-01 09:25:00,2.11451,2.11451,2.11412,2.11412,4145949.0
2007-06-01 09:26:00,2.11408,2.11424,2.11408,2.11424,3110311.0
2007-06-01 09:27:00,2.11423,2.11423,2.11391,2.11395,3158316.0
2007-06-01 09:28:00,2.11407,2.11414,2.114,2.11407,3322813.0
2007-06-01 09:29:00,2.11404,2.11413,2.11399,2.11413,15969023.0
2007-06-01 09:30:00,2.11427,2.11449,2.11427,2.11449,10130091.0
2007-06-01 09:31:00,2.11452,2.11452,2.11426,2.11426,5990201.0
2007-06-01 09:32:00,2.11442,2.11453,2.11439,2.11453,2996140.0
2007-06-01 09:33:00,2.11457,2.11463,2.11452,2.11457,16256796.0
2007-06-01 09:34:00,2.11454,2.11464,2.11454,2.11457,3251190.0
2007-06-01 09:35:00,2.11458,2.1147,2.11445,2.11468,1865243.0
2007-06-01 09:36:00,2.11466,2.11466,2.11437,2.11453,21906671.0
2007-06-01 09:37:00,2.11437,2.11515,2.11437,2.11515,13780659.0
2007-06-01 09:38:00,2.11523,2.11552,2.11523,2.11545,12527711.0
2007-06-01 09:39:00,2.11569,2.11608,2.11569,2.11608,16699338.0
2007-06-01 09:40:00,2.11589,2.116,2.11589,2.11599,15163407.0
2007-06-01 09:41:00,2.11578,2.1158,2.1157,2.1157,7338345.0
2007-06-01 09:42:00,2.11561,2.11561,2.11546,2.1156,7039406.0
2007-06-01 09:43:00,2.11583,2.11602,2.11583,2.116,27297275.0
2007-06-01 09:44:00,2.1161,2.11624,2.11595,2.11622,3684339.0
2007-06-01 09:45:00,2.11628,2.1164,2.1162,2.1162,3741488.0
2007-06-01 09:46:00,2.11612,2.11625,2.11607,2.11625,20387285.0
2007-06-01 09:47:00,2.11632,2.11632,2.11597,2.11597,2791223.0
2007-06-01 09:48:00,2.11588,2.11614,2.11556,2.11614,2674346.0
2007-06-01 09:49:00,2.11633,2.11652,2.11633,2.11634,1432418.0
2007-06-01 09:50:00,2.11621,2.11631,2.11601,2.11605,7362461.0
2007-06-01 09:51:00,2.11627,2.11638,2.11627,2.11638,24640438.0
2007-06-01 09:52:00,2.11657,2.11661,2.11645,2.11658,3318812.0
2007-06-01 09:53:00,2.11654,2.11665,2.11654,2.11665,6716893.0
2007-06-01 09:54:00,2.11677,2.11693,2.11677,2.11687,5298487.0
2007-06-01 09:55:00,2.11688,2.11695,2.11688,2.11691,9026762.0
2007-06-01 09:56:00,2.11689,2.11697,2.1168,2.11691,1392517.0
2007-06-01 09:57:00,2.11687,2.11698,2.11677,2.11677,14870392.0
2007-06-01 09:58:00,2.11673,2.11681,2.11662,2.1167,1218236.0
2007-06-01 09:59:00,2.11675,2.1168,2.11675,2.11676,1669460.0
2007-06-01 10:00:00,2.11677,2.1169,2.11671,2.1169,4275454.0
2007-06-01 10:01:00,2.11701,2.11721,2.11701,2.11719,7982575.0
2007-06-01 10:02:00,2.11725,2.11746,2.11725,2.11745,14602244.0
2007-06-01 10:03:00,2.11734,2.11734,2.11557,2.11698,8998980.0
2007-06-01 10:04:00,2.11687,2.11703,2.11659,2.1167,2083599.0
2007-06-01 10:05:00,2.11696,2.11711,2.11696,2.11711,2175451.0
2007-06-01 10:06:00,2.11709,2.11709,2.11693,2.11703,4908202.0
2007-06-01 10:07:00,2.11704,2.11715,2.11699,2.11699,761091.0
2007-06-01 10:08:00,2.11708,2.11714,2.11687,2.11687,1427069.0
2007-06-01 10:09:00,2.11668,2.11676,2.1164,2.11676,27460772.0
2007-06-01 10:10:00,2.11688,2.11701,2.11677,2.11677,1830036.0
2007-06-01 10:11:00,2.11677,2.11692,2.11638,2.11692,9745000.0
2007-06-01 10:12:00,2.11703,2.11726,2.11703,2.11709,6761543.0
2007-06-01 10:13:00,2.11705,2.11708,2.11697,2.11706,2402703.0
2007-06-01 10:14:00,2.11696,2.11699,2.11677,2.11677,9914099.0
2007-06-01 10:15:00,2.11683,2.11683,2.11635,2.11681,11179529.0
2007-06-01 10:16:00,2.11696,2.11719,2.11688,2.11719,1294155.0
2007-06-01 10:17:00,2.11721,2.11726,2.11718,2.11726,7459977.0
2007-06-01 10:18:00,2.11726,2.11802,2.11726,2.11802,1506880.0
2007-06-01 10:19:00,2.11815,2.11842,2.11815,2.11816,3426606.0
2007-06-01 10:20:00,2.11797,2.11808,2.11793,2.11793,619734.0
2007-06-01 10:21:00,2.11786,2.11786,2.11751,2.11751,6052477.0
2007-06-01 10:22:00,2.11747,2.11747,2.11703,2.11703,652458.0
2007-06-01 10:23:00,2.11697,2.11697,2.1165,2.11679,7672850.0
2007-06-01 10:24:00,2.11664,2.11676,2.11602,2.11602,21947681.0
2007-06-01 10:25:00,2.11593,2.11595,2.11575,2.11595,2030325.0
2007-06-01 10:26:00,2.11604,2.11623,2.11601,2.11603,5385128.0
2007-06-01 10:27:00,2.11596,2.11629,2.11596,2.11629,8150833.0
2007-06-01 10:28:00,2.11627,2.11634,2.11603,2.11603,557048.0
2007-06-01 10:29:00,2.11588,2.11596,2.11588,2.11593,11216340.0
2007-06-01 10:30:00,2.1162,2.1162,2.11606,2.1162,1769048.0
2007-06-01 10:31:00,2.1163,2.11671,2.1163,2.11635,6216734.0
2007-06-01 10:32:00,2.11637,2.11637,2.11597,2.11619,3567694.0
2007-06-01 10:33:00,2.11618,2.11658,2.11618,2.11658,19854219.0
2007-06-01 10:34:00,2.11665,2.11666,2.11653,2.11666,2761725.0
2007-06-01 10:35:00,2.11664,2.11676,2.11661,2.11673,5246161.0
2007-06-01 10:36:00,2.11669,2.11675,2.11663,2.11672,1429279.0
2007-06-01 10:37:00,2.11679,2.11679,2.11656,2.11667,17665278.0
2007-06-01 10:38:00,2.11673,2.1168,2.1166,2.11679,9377188.0
2007-06-01 10:39:00,2.11675,2.11675,2.11645,2.11645,2116039.0
2007-06-01 10:40:00,2.11612,2.11623,2.11609,2.11609,2459584.0
2007-06-01 10:41:00,2.11611,2.11611,2.11579,2.11581,598949.0
2007-06-01 10:42:00,2.11573,2.11573,2.11542,2.11548,8517125.0
2007-06-01 10:43:00,2.11531,2.11549,2.11509,2.11526,6044843.0
2007-06-01 10:44:00,2.11525,2.11562,2.11525,2.11562,5490508.0
2007-06-01 10:45:00,2.11564,2.11573,2.11564,2.11567,14316972.0
2007-06-01 10:46:00,2.11564,2.11571,2.11551,2.11551,6089953.0
2007-06-01 10:47:00,2.11536,2.11537,2.11525,2.11537,1250023.0
2007-06-01 10:48:00,2.11554,2.11566,2.11549,2.11564,5173813.0
2007-06-01 10:49:00,2.11553,2.11553,2.11533,2.11533,7518184.0
2007-06-01 10:50:00,2.11545,2.11572,2.11545,2.11572,4245161.0
2007-06-01 10:51:00,2.11557,2.11558,2.11534,2.1154,3404589.0
2007-06-01 10:52:00,2.11537,2.11537,2.1151,2.1151,13074280.0
2007-06-01 10:53:00,2.11511,2.11511,2.1148,2.1148,15724641.0
2007-06-01 10:54:00,2.1149,2.1149,2.11466,2.11469,3743804.0
2007-06-01 10:55:00,2.11464,2.11464,2.11434,2.11434,2405739.0
2007-06-01 10:56:00,2.11435,2.11435,2.11405,2.11405,1927667.0
2007-06-01 10:57:00,2.11417,2.11417,2.11376,2.11379,6825825.0
2007-06-01 10:58:00,2.11375,2.1139,2.11375,2.11387,9158277.0
2007-06-01 10:59:00,2.1139,2.11398,2.11382,2.11398,2447006.0
2007-06-01 11:00:00,2.11401,2.11401,2.11376,2.11376,217410.0
2007-06-01 11:01:00,2.1136,2.11366,2.11341,2.11366,5854098.0
2007-06-01 11:02:00,2.11367,2.11382,2.11366,2.11382,9281147.0
2007-06-01 11:03:00,2.11377,2.11381,2.11356,2.11356,4170163.0
2007-06-01 11:04:00,2.11351,2.11356,2.1132,2.11352,3846592.0
2007-06-01 11:05:00,2.11346,2.11392,2.11346,2.11376,22323458.0
2007-06-01 11:06:00,2.1138,2.1138,2.11367,2.11367,2252083.0
2007-06-01 11:07:00,2.11369,2.11375,2.11343,2.11375,8515945.0
2007-06-01 11:08:00,2.11386,2.11392,2.11233,2.11233,846766.0
2007-06-01 11:09:00,2.11376,2.11381,2.11363,2.11374,1897971.0
2007-06-01 11:10:00,2.11374,2.11398,2.11374,2.11389,14001953.0
2007-06-01 11:11:00,2.11386,2.11388,2.11372,2.11385,3000272.0
2007-06-01 11:12:00,2.11386,2.11397,2.11377,2.11397,15865747.0
2007-06-01 11:13:00,2.11399,2.11399,2.11379,2.11384,25729237.0
2007-06-01 11:14:00,2.11396,2.11396,2.11384,2.11389,2824784.0
2007-06-01 11:15:00,2.11387,2.11389,2.11367,2.11378,3138779.0
2007-06-01 11:16:00,2.11384,2.11399,2.11379,2.11398,3987552.0
2007-06-01 11:17:00,2.114,2.114,2.11364,2.11379,8402609.0
2007-06-01 11:18:00,2.11381,2.11394,2.11371,2.11394,4402901.0
2007-06-01 11:19:00,2.11397,2.11418,2.11388,2.11418,17663414.0
2007-06-01 11:20:00,2.11421,2.11421,2.11405,2.1142,10501085.0
2007-06-01 11:21:00,2.1142,2.11423,2.11407,2.11407,4015070.0
2007-06-01 11:22:00,2.11413,2.11413,2.1139,2.1139,1722905.0
2007-06-01 11:23:00,2.11387,2.11387,2.1137,2.11384,13941007.0
2007-06-01 11:24:00,2.11372,2.11391,2.11364,2.11368,11608757.0
2007-06-01 11:25:00,2.11367,2.11383,2.11346,2.11383,1522031.0
2007-06-01 11:26:00,2.11397,2.11421,2.11397,2.11421,2014070.0
2007-06-01 11:27:00,2.11416,2.11416,2.11381,2.11381,14502547.0
2007-06-01 11:28:00,2.11371,2.1138,2.11365,2.11365,1926890.0
2007-06-01 11:29:00,2.11375,2.11406,2.11375,2.11406,3690509.0
2007-06-01 11:30:00,2.11406,2.11406,2.11398,2.11403,9534719.0
2007-06-01 11:31:00,2.11405,2.11412,2.11402,2.11408,1933106.0
2007-06-01 11:32:00,2.1141,2.11423,2.11395,2.11423,1040643.0
2007-06-01 11:33:00,2.11426,2.11426,2.11416,2.11416,5881740.0
2007-06-01 11:34:00,2.1141,2.11421,2.11397,2.11421,5562614.0
2007-06-01 11:35:00,2.11428,2.11428,2.11411,2.11411,7181147.0
2007-06-01 11:36:00,2.11397,2.11397,2.11356,2.11356,1216449.0
2007-06-01 11:37:00,2.11351,2.11366,2.11343,2.11366,4921085.0
2007-06-01 11:38:00,2.11369,2.1142,2.11369,2.11414,31761904.0
2007-06-01 11:39:00,2.11407,2.11407,2.1138,2.11399,5074780.0
2007-06-01 11:40:00,2.1141,2.11414,2.11397,2.114,1448057.0
2007-06-01 11:41:00,2.11391,2.11392,2.11372,2.11372,24650584.0
2007-06-01 11:42:00,2.1139,2.11391,2.11374,2.11391,6263446.0
2007-06-01 11:43:00,2.11393,2.11393,2.1137,2.1137,4700912.0
2007-06-01 11:44:00,2.11376,2.11395,2.11376,2.11388,4678552.0
2007-06-01 11:45:00,2.11392,2.11409,2.11383,2.114,9184042.0
2007-06-01 11:46:00,2.11383,2.11437,2.11383,2.11437,523569.0
2007-06-01 11:47:00,2.11453,2.11491,2.11453,2.11491,9623313.0
2007-06-01 11:48:00,2.11482,2.11542,2.11482,2.11542,14324225.0
2007-06-01 11:49:00,2.11544,2.11556,2.11539,2.11546,325996.0
2007-06-01 11:50:00,2.11523,2.11523,2.11493,2.11493,10917740.0
2007-06-01 11:51:00,2.11486,2.11486,2.11465,2.11474,5073374.0
2007-06-01 11:52:00,2.11475,2.11485,2.11438,2.11438,458230.0
2007-06-01 11:53:00,2.11431,2.11431,2.11405,2.11405,11890236.0
2007-06-01 11:54:00,2.11397,2.11407,2.11367,2.11374,13486213.0
2007-06-01 11:55:00,2.11365,2.11375,2.11334,2.11334,3930817.0
2007-06-01 11:56:00,2.11328,2.11328,2.11316,2.11316,19417482.0
2007-06-01 11:57:00,2.11313,2.11339,2.11313,2.11314,738507.0
2007-06-01 11:58:00,2.11316,2.1134,2.11316,2.11332,2066719.0
2007-06-01 11:59:00,2.11339,2.11345,2.11338,2.11344,3087355.0
2007-06-01 12:00:00,2.11335,2.11335,2.1129,2.1129,29505974.0
2007-06-01 12:01:00,2.11312,2.11341,2.11312,2.1134,16238473.0
2007-06-01 12:02:00,2.11344,2.1137,2.11344,2.1137,5336739.0
2007-06-01 12:03:00,2.11369,2.11371,2.11316,2.11356,21209813.0
2007-06-01 12:04:00,2.11336,2.11336,2.11313,2.11319,3614518.0
2007-06-01 12:05:00,2.11291,2.11324,2.11291,2.11324,8922348.0
2007-06-01 12:06:00,2.11337,2.11356,2.11332,2.11349,1769316.0
2007-06-01 12:07:00,2.1135,2.11354,2.11327,2.11354,24186734.0
2007-06-01 12:08:00,2.11349,2.11368,2.11349,2.11357,4859754.0
2007-06-01 12:09:00,2.11359,2.11387,2.11359,2.11385,3845750.0
2007-06-01 12:10:00,2.11393,2.11393,2.11376,2.11376,3279282.0
2007-06-01 12:11:00,2.11361,2.11364,2.11343,2.11364,11333337.0
2007-06-01 12:12:00,2.1137,2.11388,2.11364,2.11375,1680702.0
2007-06-01 12:13:00,2.11392,2.11413,2.11392,2.11413,5233583.0
2007-06-01 12:14:00,2.11435,2.11437,2.11419,2.11432,2191877.0
2007-06-01 12:15:00,2.11448,2.11481,2.11448,2.11478,26521811.0
2007-06-01 12:16:00,2.11481,2.11481,2.11455,2.1146,3036947.0
2007-06-01 12:17:00,2.11457,2.11457,2.11435,2.11439,10764754.0
2007-06-01 12:18:00,2.11429,2.11449,2.11423,2.11445,1926878.0
2007-06-01 12:19:00,2.11439,2.11439,2.1142,2.1142,10449784.0
2007-06-01 12:20:00,2.11406,2.11438,2.11406,2.11417,22952912.0
2007-06-01 12:21:00,2.1142,2.1142,2.11377,2.11402,6768399.0
2007-06-01 12:22:00,2.11399,2.11399,2.11368,2.11368,4343322.0
2007-06-01 12:23:00,2.11366,2.11366,2.11342,2.11343,2762946.0
2007-06-01 12:24:00,2.11335,2.11335,2.11307,2.11324,6405267.0
2007-06-01 12:25:00,2.11323,2.11323,2.11288,2.11288,1386507.0
2007-06-01 12:26:00,2.1128,2.1128,2.11248,2.11248,21699600.0
2007-06-01 12:27:00,2.11255,2.11255,2.11219,2.11237,5864988.0
2007-06-01 12:28:00,2.1124,2.11272,2.1124,2.11272,508783.0
2007-06-01 12:29:00,2.11267,2.11272,2.11247,2.11272,4347638.0
2007-06-01 12:30:00,2.11294,2.11313,2.11294,2.11312,4305107.0
2007-06-01 12:31:00,2.11315,2.11325,2.1131,2.11325,2192222.0
2007-06-01 12:32:00,2.11333,2.11349,2.1132,2.1132,17179705.0
2007-06-01 12:33:00,2.11317,2.11317,2.1129,2.11313,6187327.0
2007-06-01 12:34:00,2.113,2.11338,2.113,2.11338,5548071.0
2007-06-01 12:35:00,2.1133,2.11371,2.1133,2.11358,9940153.0
2007-06-01 12:36:00,2.11359,2.11404,2.11359,2.11404,39064427.0
2007-06-01 12:37:00,2.11421,2.11427,2.1141,2.11412,8165918.0
2007-06-01 12:38:00,2.11404,2.11404,2.11378,2.11388,469637.0
2007-06-01 12:39:00,2.11397,2.11416,2.1139,2.11416,9873834.0
2007-06-01 12:40:00,2.11414,2.11422,2.11389,2.11389,813305.0
2007-06-01 12:41:00,2.11403,2.1141,2.11394,2.11399,7692496.0
2007-06-01 12:42:00,2.11402,2.11402,2.11381,2.11381,5142424.0
2007-06-01 12:43:00,2.11372,2.11372,2.11324,2.11331,2853904.0
2007-06-01 12:44:00,2.11325,2.11328,2.11322,2.11322,1390370.0
2007-06-01 12:45:00,2.1132,2.1132,2.11297,2.11319,5285984.0
2007-06-01 12:46:00,2.11314,2.11314,2.11299,2.11303,2691338.0
2007-06-01 12:47:00,2.11297,2.11297,2.11268,2.11274,3474689.0
2007-06-01 12:48:00,2.11256,2.11263,2.11213,2.11243,10157539.0
2007-06-01 12:49:00,2.11241,2.11269,2.11241,2.11269,1858975.0
2007-06-01 12:50:00,2.11283,2.113,2.11276,2.11276,5690931.0
2007-06-01 12:51:00,2.11256,2.11256,2.11196,2.11196,1581872.0
2007-06-01 12:52:00,2.11185,2.11195,2.11179,2.11195,14651520.0
2007-06-01 12:53:00,2.11176,2.11185,2.11143,2.11143,7557347.0
2007-06-01 12:54:00,2.11127,2.11136,2.11079,2.11136,5356183.0
2007-06-01 12:55:00,2.11127,2.11153,2.11127,2.11132,2034947.0
2007-06-01 12:56:00,2.11127,2.11134,2.11126,2.11126,21543897.0
2007-06-01 12:57:00,2.11123,2.11143,2.11123,2.11142,3029971.0
2007-06-01 12:58:00,2.11125,2.1114,2.11085,2.1114,8756217.0
2007-06-01 12:59:00,2.11162,2.11189,2.11162,2.1117,2014800.0
2007-06-01 13:00:00,2.11181,2.11212,2.11181,2.11205,1416891.0
2007-06-01 13:01:00,2.1117,2.11211,2.1117,2.112,6944305.0
2007-06-01 13:02:00,2.11225,2.11239,2.11223,2.11239,14541361.0
2007-06-01 13:03:00,2.1123,2.1123,2.11208,2.11216,10028770.0
2007-06-01 13:04:00,2.11218,2.11239,2.11218,2.11219,5553441.0
2007-06-01 13:05:00,2.11233,2.11235,2.11219,2.11233,4029512.0
2007-06-01 13:06:00,2.11217,2.11232,2.1121,2.1121,2231482.0
2007-06-01 13:07:00,2.11225,2.11235,2.11217,2.11235,4777691.0
2007-06-01 13:08:00,2.1123,2.1123,2.11212,2.11218,2809441.0
2007-06-01 13:09:00,2.11195,2.11208,2.11191,2.11208,13807851.0
2007-06-01 13:10:00,2.11204,2.11204,2.11173,2.11173,8321531.0
2007-06-01 13:11:00,2.1115,2.1115,2.11112,2.11112,1327279.0
2007-06-01 13:12:00,2.11102,2.11102,2.11082,2.11101,8043362.0
2007-06-01 13:13:00,2.11091,2.11091,2.11062,2.1107,5704116.0
2007-06-01 13:14:00,2.11074,2.11074,2.11061,2.11071,933329.0
2007-06-01 13:15:00,2.11072,2.1108,2.11072,2.11076,10435509.0
2007-06-01 13:16:00,2.11071,2.1111,2.11071,2.1111,11869980.0
2007-06-01 13:17:00,2.11098,2.11121,2.11098,2.11115,6739264.0
2007-06-01 13:18:00,2.11117,2.1112,2.11098,2.11114,5842131.0
2007-06-01 13:19:00,2.11113,2.11113,2.11062,2.11062,4280296.0
2007-06-01 13:20:00,2.11054,2.11058,2.11035,2.11058,6442568.0
2007-06-01 13:21:00,2.11057,2.11061,2.11041,2.11041,3003217.0
2007-06-01 13:22:00,2.11041,2.11041,2.11027,2.11027,4994610.0
2007-06-01 13:23:00,2.11028,2.11038,2.10988,2.11038,6581339.0
2007-06-01 13:24:00,2.11053,2.11081,2.11053,2.11077,427420.0
2007-06-01 13:25:00,2.11078,2.11078,2.11052,2.11068,17138178.0
2007-06-01 13:26:00,2.11082,2.11096,2.11078,2.11096,5922276.0
2007-06-01 13:27:00,2.11089,2.11089,2.11074,2.11082,11243708.0
2007-06-01 13:28:00,2.11081,2.1109,2.1107,2.11089,24794770.0
2007-06-01 13:29:00,2.11089,2.11089,2.11082,2.11085,7712918.0
2007-06-01 13:30:00,2.11093,2.11104,2.11093,2.11099,4346370.0
2007-06-01 13:31:00,2.11105,2.11111,2.11094,2.11111,30733074.0
2007-06-01 13:32:00,2.11111,2.11131,2.11107,2.11131,2611185.0
2007-06-01 13:33:00,2.11139,2.11144,2.11113,2.11123,8478966.0
2007-06-01 13:34:00,2.11077,2.11118,2.11077,2.11118,2063359.0
2007-06-01 13:35:00,2.11122,2.11132,2.11115,2.11118,3397524.0
2007-06-01 13:36:00,2.11113,2.11142,2.11106,2.11106,1565965.0
2007-06-01 13:37:00,2.11093,2.11093,2.11037,2.11037,10709546.0
2007-06-01 13:38:00,2.11089,2.11104,2.11089,2.11102,8610838.0
2007-06-01 13:39:00,2.11092,2.11092,2.11067,2.11067,1749176.0
2007-06-01 13:40:00,2.11081,2.11088,2.11079,2.11088,2453830.0
2007-06-01 13:41:00,2.1108,2.1108,2.11044,2.11054,2618973.0
2007-06-01 13:42:00,2.11059,2.11066,2.11057,2.11057,4307403.0
2007-06-01 13:43:00,2.11046,2.11046,2.11009,2.11034,889671.0
2007-06-01 13:44:00,2.11048,2.11084,2.11048,2.11084,4939431.0
2007-06-01 13:45:00,2.1108,2.11088,2.11077,2.11078,5307916.0
2007-06-01 13:46:00,2.11087,2.11087,2.11059,2.11059,10991100.0
2007-06-01 13:47:00,2.11048,2.1106,2.11025,2.1106,2995813.0
2007-06-01 13:48:00,2.11066,2.11069,2.1105,2.1105,1760359.0
2007-06-01 13:49:00,2.11048,2.11048,2.11013,2.11013,9503462.0
2007-06-01 13:50:00,2.11033,2.11045,2.11033,2.11039,10577747.0
2007-06-01 13:51:00,2.1106,2.11074,2.1106,2.11068,7012474.0
2007-06-01 13:52:00,2.1107,2.11082,2.11031,2.11031,11831381.0
2007-06-01 13:53:00,2.11057,2.11057,2.11046,2.11046,7950795.0
2007-06-01 13:54:00,2.11051,2.11053,2.11035,2.11038,2113248.0
2007-06-01 13:55:00,2.11043,2.11065,2.11043,2.11055,27009842.0
2007-06-01 13:56:00,2.11048,2.11052,2.11042,2.11048,3763667.0
2007-06-01 13:57:00,2.11056,2.11057,2.11035,2.11057,1836458.0
2007-06-01 13:58:00,2.11037,2.11045,2.11031,2.11038,4757516.0
2007-06-01 13:59:00,2.11054,2.11062,2.11044,2.11062,2210460.0
2007-06-01 14:00:00,2.11059,2.1106,2.11048,2.1106,1409911.0
2007-06-01 14:01:00,2.11045,2.11056,2.10911,2.1105,3739682.0
2007-06-01 14:02:00,2.11051,2.11051,2.11047,2.11049,6374754.0
2007-06-01 14:03:00,2.11052,2.11063,2.11052,2.1106,11581926.0
2007-06-01 14:04:00,2.11065,2.11076,2.11063,2.11076,8727929.0
2007-06-01 14:05:00,2.11076,2.1108,2.11075,2.11076,11861606.0
2007-06-01 14:06:00,2.11082,2.11114,2.11082,2.11114,1376932.0
2007-06-01 14:07:00,2.11122,2.11122,2.11105,2.11105,4279694.0
2007-06-01 14:08:00,2.11108,2.11122,2.11099,2.11122,5399720.0
2007-06-01 14:09:00,2.11115,2.11115,2.11067,2.11067,2957936.0
2007-06-01 14:10:00,2.11049,2.11068,2.11049,2.11068,5797854.0
2007-06-01 14:11:00,2.11071,2.11078,2.11061,2.11075,10058951.0
2007-06-01 14:12:00,2.11051,2.11055,2.11015,2.11015,1903336.0
2007-06-01 14:13:00,2.11018,2.11018,2.10999,2.11004,20028779.0
2007-06-01 14:14:00,2.11005,2.11008,2.10995,2.11008,6526357.0
2007-06-01 14:15:00,2.11005,2.11018,2.11001,2.11001,24845656.0
2007-06-01 14:16:00,2.10994,2.10995,2.10986,2.10995,4245193.0
2007-06-01 14:17:00,2.10995,2.11001,2.10959,2.10959,7687472.0
2007-06-01 14:18:00,2.10929,2.10939,2.10922,2.10939,2696560.0
2007-06-01 14:19:00,2.10925,2.10948,2.10898,2.10911,7318872.0
2007-06-01 14:20:00,2.10896,2.10916,2.10895,2.10916,6770468.0
2007-06-01 14:21:00,2.10913,2.10951,2.10913,2.10951,3107961.0
2007-06-01 14:22:00,2.10947,2.10978,2.10947,2.10978,3011214.0
2007-06-01 14:23:00,2.10978,2.10999,2.10977,2.10999,17686274.0
2007-06-01 14:24:00,2.10996,2.11018,2.10996,2.11012,3100263.0
2007-06-01 14:25:00,2.11024,2.11046,2.11024,2.11046,870706.0
2007-06-01 14:26:00,2.11048,2.11065,2.11048,2.11065,4052371.0
2007-06-01 14:27:00,2.11066,2.111,2.11066,2.11098,3825839.0
2007-06-01 14:28:00,2.11103,2.11124,2.111,2.11124,10101414.0
2007-06-01 14:29:00,2.11126,2.11143,2.11121,2.11143,990416.0
2007-06-01 14:30:00,2.11151,2.11172,2.11148,2.11172,9820301.0
2007-06-01 14:31:00,2.11175,2.11188,2.11166,2.1118,4803591.0
2007-06-01 14:32:00,2.11205,2.11205,2.11168,2.11173,6776920.0
2007-06-01 14:33:00,2.11166,2.11166,2.11144,2.11144,2833945.0
2007-06-01 14:34:00,2.11139,2.11142,2.1112,2.11134,2047738.0
2007-06-01 14:35:00,2.11143,2.11148,2.11082,2.11082,9651306.0
2007-06-01 14:36:00,2.11071,2.11079,2.1105,2.11079,4821931.0
2007-06-01 14:37:00,2.11098,2.11107,2.11088,2.11088,4735855.0
2007-06-01 14:38:00,2.11075,2.11095,2.11038,2.11095,619336.0
2007-06-01 14:39:00,2.11093,2.11093,2.1104,2.1104,10068984.0
2007-06-01 14:40:00,2.11042,2.11065,2.11023,2.11023,5078061.0
2007-06-01 14:41:00,2.11024,2.11047,2.11006,2.11047,10533707.0
2007-06-01 14:42:00,2.11044,2.11101,2.11044,2.11101,9394878.0
2007-06-01 14:43:00,2.11105,2.11105,2.11047,2.11091,24103282.0
2007-06-01 14:44:00,2.11103,2.11115,2.11089,2.11109,8193378.0
2007-06-01 14:45:00,2.11117,2.11117,2.1108,2.1108,7029065.0
2007-06-01 14:46:00,2.11067,2.11067,2.11011,2.11011,4459257.0
2007-06-01 14:47:00,2.11005,2.11019,2.10999,2.11004,14181620.0
2007-06-01 14:48:00,2.11017,2.1103,2.11007,2.11011,14702195.0
2007-06-01 14:49:00,2.11008,2.11008,2.10983,2.10983,10642653.0
2007-06-01 14:50:00,2.10971,2.11008,2.10971,2.10993,1548401.0
2007-06-01 14:51:00,2.10996,2.11012,2.10981,2.10981,39372717.0
2007-06-01 14:52:00,2.10978,2.11013,2.10975,2.11013,1871456.0
2007-06-01 14:53:00,2.11028,2.11042,2.11021,2.11021,8110984.0
2007-06-01 14:54:00,2.11,2.11,2.10969,2.10969,7946099.0
2007-06-01 14:55:00,2.10968,2.10968,2.10957,2.10959,2458665.0
2007-06-01 14:56:00,2.1098,2.11017,2.1098,2.11017,5664606.0
2007-06-01 14:57:00,2.11008,2.11008,2.10983,2.10988,3993882.0
2007-06-01 14:58:00,2.10981,2.11011,2.10981,2.10999,3756668.0
2007-06-01 14:59:00,2.10991,2.10991,2.10957,2.10964,2176481.0
2007-06-01 15:00:00,2.10983,2.10998,2.10983,2.10997,3807643.0
2007-06-01 15:01:00,2.10994,2.11014,2.10994,2.11006,6131766.0
2007-06-01 15:02:00,2.10996,2.11009,2.10962,2.10983,829518.0
2007-06-01 15:03:00,2.10983,2.1099,2.10962,2.10962,4328518.0
2007-06-01 15:04:00,2.1096,2.1096,2.10952,2.10952,18831576.0
2007-06-01 15:05:00,2.10948,2.10984,2.10948,2.10984,652003.0
2007-06-01 15:06:00,2.10985,2.10997,2.10984,2.10997,4229235.0
2007-06-01 15:07:00,2.10986,2.10986,2.10958,2.10958,2891102.0
2007-06-01 15:08:00,2.10972,2.10981,2.10953,2.10953,11675974.0
2007-06-01 15:09:00,2.10964,2.10977,2.10957,2.10962,10071276.0
2007-06-01 15:10:00,2.10965,2.10982,2.10932,2.10982,4969241.0
2007-06-01 15:11:00,2.10989,2.10991,2.10967,2.10974,8106482.0
2007-06-01 15:12:00,2.1097,2.1097,2.10937,2.10957,26313896.0
2007-06-01 15:13:00,2.1096,2.10967,2.10955,2.10955,4540623.0
2007-06-01 15:14:00,2.10955,2.10971,2.10955,2.10965,3836916.0
2007-06-01 15:15:00,2.10958,2.10958,2.10935,2.10935,2027575.0
2007-06-01 15:16:00,2.10946,2.10968,2.10941,2.10968,3319505.0
2007-06-01 15:17:00,2.10983,2.1099,2.10979,2.10981,5577229.0
2007-06-01 15:18:00,2.10979,2.10979,2.1095,2.10974,1083604.0
2007-06-01 15:19:00,2.10981,2.10981,2.10969,2.10976,1592160.0
2007-06-01 15:20:00,2.10968,2.10968,2.10941,2.10956,25867272.0
2007-06-01 15:21:00,2.10958,2.10958,2.10936,2.10948,5532204.0
2007-06-01 15:22:00,2.10968,2.10986,2.10968,2.10979,1873957.0
2007-06-01 15:23:00,2.1098,2.1098,2.10935,2.1097,3193159.0
2007-06-01 15:24:00,2.10969,2.10969,2.10953,2.10953,1237324.0
2007-06-01 15:25:00,2.10955,2.10957,2.10941,2.10952,8335555.0
2007-06-01 15:26:00,2.10952,2.10952,2.10921,2.10922,1124124.0
2007-06-01 15:27:00,2.10768,2.1091,2.10768,2.10888,3426959.0
2007-06-01 15:28:00,2.10906,2.10927,2.109,2.10927,13043914.0
2007-06-01 15:29:00,2.10926,2.1097,2.10904,2.1097,3427090.0
2007-06-01 15:30:00,2.10978,2.10984,2.10971,2.10977,1366608.0
2007-06-01 15:31:00,2.10982,2.10995,2.10962,2.10995,17886243.0
2007-06-01 15:32:00,2.10999,2.11013,2.10983,2.11013,2231420.0
2007-06-01 15:33:00,2.11005,2.11021,2.10998,2.11001,8784425.0
2007-06-01 15:34:00,2.11003,2.11003,2.10982,2.10991,10261369.0
2007-06-01 15:35:00,2.10992,2.10996,2.10982,2.10996,8243497.0
2007-06-01 15:36:00,2.10994,2.10996,2.10965,2.10965,7108620.0
2007-06-01 15:37:00,2.10965,2.10991,2.10959,2.10991,22382681.0
2007-06-01 15:38:00,2.10994,2.11018,2.10994,2.11018,1208791.0
2007-06-01 15:39:00,2.11019,2.11039,2.11019,2.11031,4842917.0
2007-06-01 15:40:00,2.11018,2.11019,2.10999,2.10999,66862300.0
2007-06-01 15:41:00,2.10996,2.11009,2.10989,2.11009,1355557.0
2007-06-01 15:42:00,2.11009,2.11042,2.11009,2.11042,9131866.0
2007-06-01 15:43:00,2.11045,2.11052,2.11044,2.11052,1877621.0
2007-06-01 15:44:00,2.11037,2.11037,2.10994,2.10994,3935093.0
2007-06-01 15:45:00,2.10989,2.10994,2.10957,2.10957,26555130.0
2007-06-01 15:46:00,2.10967,2.10967,2.10923,2.10925,3739564.0
2007-06-01 15:47:00,2.10928,2.10944,2.10927,2.10944,3038574.0
2007-06-01 15:48:00,2.10939,2.10947,2.10938,2.10938,3795058.0
2007-06-01 15:49:00,2.1093,2.10934,2.10919,2.10927,8595777.0
2007-06-01 15:50:00,2.10922,2.10922,2.10866,2.10881,1903905.0
2007-06-01 15:51:00,2.10893,2.10918,2.10877,2.10916,1700744.0
2007-06-01 15:52:00,2.10921,2.10921,2.10896,2.10904,2674214.0
2007-06-01 15:53:00,2.10922,2.1093,2.10916,2.10929,4611021.0
2007-06-01 15:54:00,2.10931,2.10936,2.1093,2.10936,6516596.0
2007-06-01 15:55:00,2.10919,2.10942,2.10919,2.10921,18335331.0
2007-06-01 15:56:00,2.10923,2.10923,2.10885,2.10892,2655687.0
2007-06-01 15:57:00,2.1089,2.10905,2.10888,2.10905,2100035.0
2007-06-01 15:58:00,2.1091,2.10933,2.1091,2.10933,4205511.0
2007-06-01 15:59:00,2.10929,2.10965,2.10929,2.10965,7527509.0
2007-06-01 16:00:00,2.10965,2.1101,2.10965,2.1101,6403926.0
2007-06-01 16:01:00,2.11022,2.11045,2.11022,2.11024,17491860.0
2007-06-01 16:02:00,2.11004,2.11004,2.10971,2.10971,10903577.0
2007-06-01 16:03:00,2.1096,2.1096,2.10877,2.10877,24032347.0
2007-06-01 16:04:00,2.10889,2.10891,2.10867,2.10889,3265600.0
2007-06-01 16:05:00,2.10895,2.10903,2.10888,2.10903,10269542.0
2007-06-01 16:06:00,2.10897,2.10934,2.10895,2.10934,1719852.0
2007-06-01 16:07:00,2.10946,2.10976,2.10946,2.10962,944598.0
2007-06-01 16:08:00,2.1095,2.1095,2.1089,2.1089,1839880.0
2007-06-01 16:09:00,2.10901,2.10908,2.10884,2.10896,14893558.0
2007-06-01 16:10:00,2.10892,2.10892,2.10857,2.10857,544023.0
2007-06-01 16:11:00,2.10858,2.10866,2.10853,2.10866,9325112.0
2007-06-01 16:12:00,2.10892,2.10924,2.10892,2.10924,6165774.0
2007-06-01 16:13:00,2.10929,2.10936,2.10872,2.10872,7891938.0
2007-06-01 16:14:00,2.10909,2.1092,2.10898,2.10901,1091760.0
2007-06-01 16:15:00,2.10887,2.10893,2.10878,2.10889,5980330.0
2007-06-01 16:16:00,2.10903,2.10922,2.10903,2.10916,23773087.0
2007-06-01 16:17:00,2.10909,2.10924,2.10884,2.10884,31553454.0
2007-06-01 16:18:00,2.10905,2.10942,2.10905,2.10942,1110825.0
2007-06-01 16:19:00,2.10931,2.10931,2.10883,2.10883,28458819.0
2007-06-01 16:20:00,2.10872,2.10872,2.10822,2.10858,2665519.0
2007-06-01 16:21:00,2.10857,2.10866,2.1085,2.10866,7188108.0
2007-06-01 16:22:00,2.10863,2.10882,2.10863,2.10872,1580022.0
2007-06-01 16:23:00,2.10876,2.10876,2.10844,2.10844,1981005.0
2007-06-01 16:24:00,2.10845,2.10855,2.10817,2.10817,9345645.0
2007-06-01 16:25:00,2.10795,2.10795,2.10776,2.10786,5452293.0
2007-06-01 16:26:00,2.10794,2.10818,2.1079,2.10818,10067905.0
2007-06-01 16:27:00,2.10821,2.10821,2.10812,2.10814,3856167.0
2007-06-01 16:28:00,2.1081,2.10833,2.10804,2.10809,14671516.0
2007-06-01 16:29:00,2.10803,2.10817,2.10779,2.10808,5252020.0
2007-06-01 16:30:00,2.10811,2.10897,2.10811,2.10897,1753483.0
2007-06-01 16:31:00,2.10915,2.1094,2.10915,2.1094,14532927.0
2007-06-01 16:32:00,2.10944,2.10963,2.10943,2.10963,3543376.0
2007-06-01 16:33:00,2.10925,2.1099,2.10925,2.1099,6046108.0
2007-06-01 16:34:00,2.10989,2.11008,2.1098,2.1098,5943807.0
2007-06-01 16:35:00,2.10983,2.10999,2.10973,2.10999,5401481.0
2007-06-01 16:36:00,2.11014,2.1103,2.11014,2.11028,1319195.0
2007-06-01 16:37:00,2.1103,2.11041,2.11025,2.11031,11224302.0
2007-06-01 16:38:00,2.11026,2.11026,2.10995,2.10995,1896302.0
2007-06-01 16:39:00,2.10983,2.10983,2.10946,2.10981,1666473.0
2007-06-01 16:40:00,2.10974,2.10986,2.1095,2.10973,6745108.0
2007-06-01 16:41:00,2.10974,2.10974,2.10957,2.10961,12576684.0
2007-06-01 16:42:00,2.10953,2.1098,2.10953,2.1098,10826324.0
2007-06-01 16:43:00,2.10967,2.10967,2.10936,2.10936,11218712.0
2007-06-01 16:44:00,2.10943,2.1096,2.10921,2.10921,2177085.0
2007-06-01 16:45:00,2.10916,2.10916,2.10894,2.10903,17988027.0
2007-06-01 16:46:00,2.10893,2.10916,2.10869,2.10916,15732855.0
2007-06-01 16:47:00,2.10915,2.10917,2.10902,2.10904,6574344.0
2007-06-01 16:48:00,2.10899,2.10899,2.10857,2.10857,945293.0
2007-06-01 16:49:00,2.10848,2.10852,2.10827,2.10835,2433977.0
2007-06-01 16:50:00,2.1084,2.10858,2.1084,2.10853,6138078.0
2007-06-01 16:51:00,2.10848,2.10848,2.1077,2.1077,1572774.0
2007-06-01 16:52:00,2.10779,2.10788,2.10779,2.10783,5755779.0
2007-06-01 16:53:00,2.10774,2.10774,2.10744,2.10744,5239836.0
2007-06-01 16:54:00,2.10739,2.10739,2.10716,2.10719,4020435.0
2007-06-01 16:55:00,2.10718,2.10718,2.10691,2.10691,15055865.0
2007-06-01 16:56:00,2.10693,2.10693,2.10672,2.10672,3018819.0
2007-06-01 16:57:00,2.10657,2.10666,2.10649,2.10649,5200453.0
2007-06-01 16:58:00,2.10643,2.10643,2.10615,2.10615,5166815.0
2007-06-01 16:59:00,2.10619,2.1062,2.10593,2.10597,12919682.0
2007-06-01 17:00:00,2.10594,2.10594,2.10564,2.10564,10940155.0
2007-06-01 17:01:00,2.10551,2.10558,2.10521,2.10521,4260275.0
2007-06-01 17:02:00,2.10527,2.10537,2.10495,2.10495,16293028.0
2007-06-01 17:03:00,2.10506,2.10556,2.10506,2.10547,12551697.0
2007-06-01 17:04:00,2.10547,2.10547,2.10476,2.10496,7607526.0
2007-06-01 17:05:00,2.10501,2.10513,2.10484,2.10484,17783750.0
2007-06-01 17:06:00,2.10442,2.1048,2.10442,2.1046,8503353.0
2007-06-01 17:07:00,2.10446,2.10446,2.10427,2.10427,7285838.0
2007-06-01 17:08:00,2.10425,2.10425,2.10387,2.10387,7691220.0
2007-06-01 17:09:00,2.10368,2.10383,2.10358,2.10369,749802.0
2007-06-01 17:10:00,2.10364,2.10367,2.10349,2.10357,1815858.0
2007-06-01 17:11:00,2.10356,2.10362,2.10345,2.10352,4585475.0
2007-06-01 17:12:00,2.1036,2.10389,2.1035,2.10389,2136853.0
2007-06-01 17:13:00,2.10397,2.10402,2.10343,2.10343,869393.0
2007-06-01 17:14:00,2.10391,2.10406,2.10384,2.10406,7878506.0
2007-06-01 17:15:00,2.10389,2.10389,2.10351,2.10351,16302059.0
2007-06-01 17:16:00,2.10332,2.10332,2.10292,2.10296,919838.0
2007-06-01 17:17:00,2.10293,2.10298,2.10277,2.10277,7545787.0
2007-06-01 17:18:00,2.10274,2.10274,2.10248,2.10252,5008416.0
2007-06-01 17:19:00,2.10254,2.10273,2.10249,2.10273,4237774.0
2007-06-01 17:20:00,2.10278,2.10303,2.10254,2.10303,18203224.0
2007-06-01 17:21:00,2.1032,2.10363,2.1032,2.10363,2916612.0
2007-06-01 17:22:00,2.10375,2.10383,2.10343,2.10345,4323513.0
2007-06-01 17:23:00,2.10352,2.10375,2.10352,2.10375,9973551.0
2007-06-01 17:24:00,2.10382,2.10397,2.10382,2.10394,2287697.0
2007-06-01 17:25:00,2.10398,2.10419,2.10391,2.10419,30302434.0
2007-06-01 17:26:00,2.10432,2.10448,2.10424,2.10446,5832969.0
2007-06-01 17:27:00,2.1044,2.1044,2.10413,2.10416,3614190.0
2007-06-01 17:28:00,2.10406,2.10441,2.10406,2.10407,4312300.0
2007-06-01 17:29:00,2.10407,2.10409,2.10363,2.10363,10202621.0
2007-06-01 17:30:00,2.10353,2.10353,2.10301,2.10301,11242612.0
2007-06-01 17:31:00,2.10299,2.10299,2.10247,2.10247,7593685.0
2007-06-01 17:32:00,2.10242,2.10242,2.10183,2.10183,7578381.0
2007-06-01 17:33:00,2.10172,2.10172,2.10109,2.1011,11481906.0
2007-06-01 17:34:00,2.10089,2.10089,2.10003,2.10017,3825388.0
2007-06-01 17:35:00,2.10007,2.10007,2.09937,2.09937,21404708.0
2007-06-01 17:36:00,2.09921,2.09921,2.09902,2.0991,4500993.0
2007-06-01 17:37:00,2.09899,2.09914,2.0989,2.09914,21367758.0
2007-06-01 17:38:00,2.09926,2.09936,2.09913,2.09936,3951527.0
2007-06-01 17:39:00,2.09932,2.09946,2.09927,2.09927,20385895.0
2007-06-01 17:40:00,2.09919,2.09919,2.09894,2.09894,1520727.0
2007-06-01 17:41:00,2.09903,2.09919,2.09894,2.099,16472137.0
2007-06-01 17:42:00,2.09893,2.09899,2.09888,2.09895,6479765.0
2007-06-01 17:43:00,2.09891,2.09891,2.09875,2.09876,1233340.0
2007-06-01 17:44:00,2.09876,2.09876,2.09867,2.09867,12460947.0
2007-06-01 17:45:00,2.09845,2.09879,2.09845,2.09862,2431186.0
2007-06-01 17:46:00,2.09844,2.09875,2.09834,2.09875,6322532.0
2007-06-01 17:47:00,2.09877,2.09907,2.09877,2.09907,8041200.0
2007-06-01 17:48:00,2.09917,2.09928,2.09778,2.09885,16444746.0
2007-06-01 17:49:00,2.09876,2.09888,2.09841,2.09841,18862692.0
2007-06-01 17:50:00,2.09869,2.09907,2.09869,2.09907,1154326.0
2007-06-01 17:51:00,2.09922,2.09949,2.09922,2.09945,2812182.0
2007-06-01 17:52:00,2.0995,2.09951,2.09924,2.09936,5994515.0
2007-06-01 17:53:00,2.0994,2.0994,2.09922,2.0994,762615.0
2007-06-01 17:54:00,2.09945,2.09982,2.09945,2.09982,14754245.0
2007-06-01 17:55:00,2.09993,2.1001,2.09987,2.09992,9032640.0
2007-06-01 17:56:00,2.0997,2.0997,2.09944,2.09944,1450149.0
2007-06-01 17:57:00,2.09953,2.09961,2.09943,2.09943,15536583.0
2007-06-01 17:58:00,2.09897,2.0993,2.09897,2.09927,2477505.0
2007-06-01 17:59:00,2.09922,2.09935,2.09914,2.09935,4724796.0
2007-06-01 18:00:00,2.09935,2.09977,2.09935,2.09977,1141742.0
2007-06-01 18:01:00,2.09976,2.09976,2.09967,2.09967,3947972.0
2007-06-01 18:02:00,2.0998,2.09987,2.09949,2.09949,14139646.0
2007-06-01 18:03:00,2.09943,2.0995,2.09939,2.09939,3503742.0
2007-06-01 18:04:00,2.09952,2.09952,2.09944,2.09944,18464525.0
2007-06-01 18:05:00,2.09945,2.10015,2.09945,2.10015,5683697.0
2007-06-01 18:06:00,2.10021,2.10032,2.10017,2.10032,6612379.0
2007-06-01 18:07:00,2.1003,2.10033,2.10012,2.10033,25909044.0
2007-06-01 18:08:00,2.10032,2.10055,2.10032,2.10055,11874693.0
2007-06-01 18:09:00,2.10038,2.1004,2.10013,2.1004,12404964.0
2007-06-01 18:10:00,2.10033,2.10043,2.10028,2.10043,4045768.0
2007-06-01 18:11:00,2.1005,2.10088,2.1005,2.10088,8675099.0
2007-06-01 18:12:00,2.10096,2.10102,2.10082,2.10083,5619201.0
2007-06-01 18:13:00,2.1007,2.1007,2.10045,2.10068,14646996.0
2007-06-01 18:14:00,2.10065,2.10084,2.10055,2.10084,14896535.0
2007-06-01 18:15:00,2.10078,2.10081,2.10035,2.10035,8224224.0
2007-06-01 18:16:00,2.10069,2.10079,2.10059,2.10059,7861131.0
2007-06-01 18:17:00,2.10062,2.10078,2.10058,2.10078,4671975.0
2007-06-01 18:18:00,2.10089,2.10132,2.10089,2.10132,2487338.0
2007-06-01 18:19:00,2.1011,2.10169,2.1011,2.10169,13126712.0
2007-06-01 18:20:00,2.10168,2.1018,2.10138,2.10138,5974980.0
2007-06-01 18:21:00,2.10139,2.10139,2.10107,2.10112,26717276.0
2007-06-01 18:22:00,2.10101,2.10123,2.10101,2.10123,6786149.0
2007-06-01 18:23:00,2.1012,2.10129,2.10108,2.10126,1364747.0
2007-06-01 18:24:00,2.10126,2.10135,2.10116,2.10135,7334730.0
2007-06-01 18:25:00,2.10129,2.10135,2.1012,2.10125,9206899.0
2007-06-01 18:26:00,2.10126,2.10161,2.10126,2.10161,228522.0
2007-06-01 18:27:00,2.10174,2.10205,2.10174,2.10205,5462577.0
2007-06-01 18:28:00,2.10213,2.10239,2.1021,2.10239,10596202.0
2007-06-01 18:29:00,2.10257,2.10262,2.10245,2.10245,5071192.0
2007-06-01 18:30:00,2.10252,2.10266,2.10245,2.10255,14256857.0
2007-06-01 18:31:00,2.10266,2.10291,2.10266,2.10286,6470689.0
2007-06-01 18:32:00,2.10299,2.10311,2.10294,2.10311,7171900.0
2007-06-01 18:33:00,2.10309,2.10328,2.10309,2.10315,9298247.0
2007-06-01 18:34:00,2.10312,2.10322,2.10311,2.10322,4987113.0
2007-06-01 18:35:00,2.10301,2.10301,2.10282,2.10282,6294245.0
2007-06-01 18:36:00,2.10278,2.10283,2.10271,2.10279,3167265.0
2007-06-01 18:37:00,2.10278,2.10278,2.10236,2.10245,12675145.0
2007-06-01 18:38:00,2.10224,2.10253,2.10224,2.10236,2802210.0
2007-06-01 18:39:00,2.10239,2.1024,2.10228,2.10228,14916202.0
2007-06-01 18:40:00,2.10226,2.10236,2.10225,2.10236,8615129.0
2007-06-01 18:41:00,2.10256,2.10323,2.10256,2.10323,11784632.0
2007-06-01 18:42:00,2.10321,2.10321,2.10274,2.10319,14966218.0
2007-06-01 18:43:00,2.10315,2.10315,2.10307,2.10315,1910975.0
2007-06-01 18:44:00,2.10319,2.10344,2.10306,2.10344,628366.0
2007-06-01 18:45:00,2.10353,2.10357,2.10344,2.10344,2621450.0
2007-06-01 18:46:00,2.10342,2.10342,2.10315,2.10315,2149842.0
2007-06-01 18:47:00,2.10328,2.10336,2.10325,2.10334,2998536.0
2007-06-01 18:48:00,2.10319,2.10326,2.10305,2.10305,6480779.0
2007-06-01 18:49:00,2.10296,2.10298,2.10253,2.10298,3180302.0
2007-06-01 18:50:00,2.10308,2.10321,2.10294,2.10294,3537236.0
2007-06-01 18:51:00,2.10283,2.1031,2.10283,2.10306,4882323.0
2007-06-01 18:52:00,2.10313,2.1035,2.10313,2.10343,22464053.0
2007-06-01 18:53:00,2.10348,2.10371,2.10348,2.10371,8422844.0
2007-06-01 18:54:00,2.1037,2.1037,2.10348,2.10348,12864584.0
2007-06-01 18:55:00,2.10342,2.10342,2.10323,2.10323,16701856.0
2007-06-01 18:56:00,2.10317,2.10317,2.10291,2.10291,7376668.0
2007-06-01 18:57:00,2.10295,2.10312,2.10295,2.10312,2242608.0
2007-06-01 18:58:00,2.10318,2.10339,2.10318,2.10339,4881749.0
2007-06-01 18:59:00,2.10331,2.10331,2.10282,2.10282,4245128.0
2007-06-01 19:00:00,2.10321,2.10342,2.10311,2.10342,2697752.0
2007-06-01 19:01:00,2.10354,2.10392,2.10354,2.10382,1458935.0
2007-06-01 19:02:00,2.10361,2.10371,2.10344,2.10346,11252266.0
2007-06-01 19:03:00,2.10348,2.10374,2.10348,2.10374,11489063.0
2007-06-01 19:04:00,2.10376,2.10387,2.10371,2.10387,21055272.0
2007-06-01 19:05:00,2.10378,2.1039,2.10356,2.1039,6249270.0
2007-06-01 19:06:00,2.104,2.10407,2.10394,2.10407,1632919.0
2007-06-01 19:07:00,2.10404,2.10412,2.1037,2.10377,7247820.0
2007-06-01 19:08:00,2.10345,2.10443,2.10345,2.10443,14514078.0
2007-06-01 19:09:00,2.10454,2.10478,2.10452,2.10458,6246006.0
2007-06-01 19:10:00,2.10446,2.10449,2.10426,2.10446,3126230.0
2007-06-01 19:11:00,2.10442,2.10442,2.1041,2.1041,7779890.0
2007-06-01 19:12:00,2.10416,2.10416,2.10364,2.10364,7873369.0
2007-06-01 19:13:00,2.10352,2.10352,2.10319,2.10319,4856368.0
2007-06-01 19:14:00,2.10312,2.10328,2.10292,2.10325,2591281.0
2007-06-01 19:15:00,2.10314,2.10324,2.10297,2.10302,11115473.0
2007-06-01 19:16:00,2.10318,2.10339,2.10318,2.10339,7248883.0
2007-06-01 19:17:00,2.10331,2.10352,2.10331,2.10348,12621361.0
2007-06-01 19:18:00,2.10351,2.10366,2.10351,2.10365,7154614.0
2007-06-01 19:19:00,2.10378,2.10391,2.1034,2.1034,18001469.0
2007-06-01 19:20:00,2.10379,2.10392,2.10372,2.10372,16932085.0
2007-06-01 19:21:00,2.1039,2.1039,2.10371,2.10377,6230850.0
2007-06-01 19:22:00,2.10354,2.10356,2.10341,2.10356,3646328.0
2007-06-01 19:23:00,2.10356,2.10366,2.10346,2.10346,8332242.0
2007-06-01 19:24:00,2.10337,2.10352,2.1033,2.10352,6100921.0
2007-06-01 19:25:00,2.10352,2.10366,2.10348,2.10348,22081865.0
2007-06-01 19:26:00,2.10339,2.10362,2.10339,2.10355,4310079.0
2007-06-01 19:27:00,2.1036,2.10364,2.10342,2.10349,4393286.0
2007-06-01 19:28:00,2.10357,2.10373,2.10357,2.10366,6520460.0
2007-06-01 19:29:00,2.10369,2.10369,2.10326,2.10326,11940398.0
2007-06-01 19:30:00,2.10321,2.10329,2.10301,2.10312,4749712.0
2007-06-01 19:31:00,2.10319,2.10324,2.10309,2.10322,4528093.0
2007-06-01 19:32:00,2.10322,2.10322,2.10302,2.10302,5334018.0
2007-06-01 19:33:00,2.10285,2.10286,2.10266,2.10267,3599112.0
2007-06-01 19:34:00,2.10283,2.1029,2.10254,2.10261,4946128.0
2007-06-01 19:35:00,2.10271,2.10271,2.10239,2.10241,24393002.0
2007-06-01 19:36:00,2.10228,2.10249,2.10228,2.10249,3420022.0
2007-06-01 19:37:00,2.10233,2.10242,2.10228,2.10239,20861281.0
2007-06-01 19:38:00,2.1024,2.10242,2.10232,2.10232,6613868.0
2007-06-01 19:39:00,2.10214,2.10292,2.10214,2.10292,2631932.0
2007-06-01 19:40:00,2.10291,2.10291,2.10286,2.10287,1884263.0
2007-06-01 19:41:00,2.10283,2.10291,2.10265,2.10266,33742125.0
2007-06-01 19:42:00,2.10261,2.10267,2.1024,2.1024,3093280.0
2007-06-01 19:43:00,2.1023,2.10255,2.1023,2.10255,3008400.0
2007-06-01 19:44:00,2.10258,2.10277,2.10258,2.10277,7029968.0
2007-06-01 19:45:00,2.10281,2.10281,2.10253,2.10274,8781063.0
2007-06-01 19:46:00,2.10268,2.103,2.10268,2.103,3059819.0
2007-06-01 19:47:00,2.10301,2.10314,2.10282,2.10292,2111871.0
2007-06-01 19:48:00,2.10285,2.10295,2.10275,2.10281,17739900.0
2007-06-01 19:49:00,2.10269,2.10269,2.10242,2.10249,15554768.0
2007-06-01 19:50:00,2.10243,2.10243,2.10228,2.10236,5464133.0
2007-06-01 19:51:00,2.10224,2.10247,2.10224,2.10241,11263044.0
2007-06-01 19:52:00,2.10249,2.10272,2.10249,2.10272,7564967.0
2007-06-01 19:53:00,2.1027,2.10272,2.10255,2.10265,5411450.0
2007-06-01 19:54:00,2.1027,2.10283,2.10261,2.10283,15245713.0
2007-06-01 19:55:00,2.1028,2.10304,2.1028,2.10304,32621650.0
2007-06-01 19:56:00,2.10307,2.10334,2.10307,2.10334,2213079.0
2007-06-01 19:57:00,2.1034,2.10378,2.1034,2.10378,4657983.0
2007-06-01 19:58:00,2.10385,2.10433,2.10385,2.10433,2475547.0
2007-06-01 19:59:00,2.10436,2.10456,2.10425,2.10456,3121825.0
2007-06-01 20:00:00,2.10471,2.10504,2.10471,2.10494,13668414.0
2007-06-01 20:01:00,2.10483,2.10492,2.1045,2.10453,16603021.0
2007-06-01 20:02:00,2.10448,2.10448,2.10404,2.10404,3956004.0
2007-06-01 20:03:00,2.10397,2.10397,2.10347,2.10379,2218837.0
2007-06-01 20:04:00,2.10381,2.10395,2.10373,2.10373,3830605.0
2007-06-01 20:05:00,2.10362,2.10362,2.10206,2.10335,2152055.0
2007-06-01 20:06:00,2.10348,2.10348,2.1034,2.1034,1181831.0
2007-06-01 20:07:00,2.10334,2.10334,2.1032,2.10334,6018992.0
2007-06-01 20:08:00,2.1035,2.1036,2.10345,2.10356,11058259.0
2007-06-01 20:09:00,2.1034,2.10355,2.10329,2.10329,3167857.0
2007-06-01 20:10:00,2.10337,2.10352,2.10332,2.10343,4135415.0
2007-06-01 20:11:00,2.10355,2.10392,2.10355,2.10392,5752966.0
2007-06-01 20:12:00,2.10396,2.10412,2.10395,2.10395,8561170.0
2007-06-01 20:13:00,2.10406,2.10406,2.10389,2.10401,2030664.0
2007-06-01 20:14:00,2.10401,2.10401,2.1039,2.10394,2168967.0
2007-06-01 20:15:00,2.10396,2.10396,2.10387,2.10391,4531613.0
2007-06-01 20:16:00,2.10387,2.1039,2.10374,2.10374,12706500.0
2007-06-01 20:17:00,2.10368,2.10368,2.10355,2.10357,3361696.0
2007-06-01 20:18:00,2.10361,2.10375,2.10359,2.10375,4642210.0
2007-06-01 20:19:00,2.10385,2.10396,2.10372,2.10379,13548800.0
2007-06-01 20:20:00,2.10381,2.10382,2.10352,2.10381,5703038.0
2007-06-01 20:21:00,2.1038,2.10393,2.1038,2.1038,3977310.0
2007-06-01 20:22:00,2.1037,2.10372,2.10352,2.10372,26514298.0
2007-06-01 20:23:00,2.1037,2.10386,2.10324,2.10386,4461221.0
2007-06-01 20:24:00,2.10379,2.10392,2.10374,2.10392,2216018.0
2007-06-01 20:25:00,2.10403,2.10404,2.1039,2.10397,18525774.0
2007-06-01 20:26:00,2.10373,2.10387,2.10373,2.10387,4311694.0
2007-06-01 20:27:00,2.10382,2.10384,2.10362,2.10372,34737005.0
2007-06-01 20:28:00,2.10376,2.1039,2.10376,2.10386,7251569.0
2007-06-01 20:29:00,2.10391,2.10399,2.10369,2.10374,17733374.0
2007-06-01 20:30:00,2.10371,2.10376,2.10342,2.10349,2689280.0
2007-06-01 20:31:00,2.10335,2.10352,2.10327,2.10335,14326013.0
2007-06-01 20:32:00,2.10343,2.10365,2.10318,2.10365,34210005.0
2007-06-01 20:33:00,2.10388,2.10414,2.10381,2.10398,18585159.0
2007-06-01 20:34:00,2.10382,2.10382,2.10355,2.10381,1978669.0
2007-06-01 20:35:00,2.10403,2.10413,2.10391,2.10391,1077708.0
2007-06-01 20:36:00,2.1035,2.104,2.1035,2.10383,6451576.0
2007-06-01 20:37:00,2.10381,2.10381,2.10353,2.10372,3560245.0
2007-06-01 20:38:00,2.10378,2.10388,2.10378,2.10382,5753025.0
2007-06-01 20:39:00,2.10394,2.10407,2.10386,2.10407,3659565.0
2007-06-01 20:40:00,2.10403,2.10407,2.10401,2.10401,3917599.0
2007-06-01 20:41:00,2.10384,2.10384,2.10341,2.10371,4533977.0
2007-06-01 20:42:00,2.10377,2.10378,2.10352,2.10358,3330458.0
2007-06-01 20:43:00,2.10363,2.10383,2.10363,2.10376,5704700.0
2007-06-01 20:44:00,2.10377,2.10377,2.10346,2.10346,4892911.0
2007-06-01 20:45:00,2.10332,2.10332,2.10279,2.10314,5604513.0
2007-06-01 20:46:00,2.10345,2.10372,2.10345,2.10361,3278408.0
2007-06-01 20:47:00,2.10353,2.10356,2.1034,2.10355,4443037.0
2007-06-01 20:48:00,2.10364,2.10378,2.10363,2.10369,1496613.0
2007-06-01 20:49:00,2.10365,2.10369,2.10325,2.10354,2365223.0
2007-06-01 20:50:00,2.10348,2.10363,2.10322,2.10355,7582948.0
2007-06-01 20:51:00,2.10372,2.10389,2.10371,2.10383,4173599.0
2007-06-01 20:52:00,2.10378,2.10387,2.1037,2.1038,10643283.0
2007-06-01 20:53:00,2.1038,2.1038,2.10362,2.10373,16074592.0
2007-06-01 20:54:00,2.10366,2.10386,2.10366,2.10386,3198814.0
2007-06-01 20:55:00,2.10381,2.10391,2.1036,2.10391,8084042.0
2007-06-01 20:56:00,2.10404,2.10405,2.10384,2.10392,3754498.0
2007-06-01 20:57:00,2.10385,2.10385,2.10377,2.10377,9410355.0
2007-06-01 20:58:00,2.10372,2.10374,2.10324,2.10374,5285932.0
2007-06-01 20:59:00,2.10388,2.10408,2.10388,2.10408,12939768.0
2007-06-01 21:00:00,2.10407,2.10407,2.10376,2.10376,6606193.0
2007-06-01 21:01:00,2.10362,2.10367,2.1035,2.10352,1541678.0
2007-06-01 21:02:00,2.10354,2.1039,2.10354,2.1039,5368577.0
2007-06-01 21:03:00,2.104,2.10439,2.104,2.10423,2339396.0
2007-06-01 21:04:00,2.10424,2.10429,2.10413,2.10413,5283788.0
2007-06-01 21:05:00,2.10394,2.10394,2.10359,2.10377,2165773.0
2007-06-01 21:06:00,2.10391,2.10401,2.10382,2.10382,1698794.0
2007-06-01 21:07:00,2.10386,2.10402,2.10378,2.10378,3221650.0
2007-06-01 21:08:00,2.10381,2.10386,2.10338,2.10338,2958814.0
2007-06-01 21:09:00,2.10351,2.10375,2.10351,2.10369,3974638.0
2007-06-01 21:10:00,2.10373,2.10411,2.10339,2.10411,1947370.0
2007-06-01 21:11:00,2.10411,2.10417,2.10408,2.10416,6462382.0
2007-06-01 21:12:00,2.10416,2.10417,2.104,2.10416,14204916.0
2007-06-01 21:13:00,2.10422,2.1043,2.10417,2.10417,18118481.0
2007-06-01 21:14:00,2.10429,2.10431,2.10372,2.10417,10745446.0
2007-06-01 21:15:00,2.10423,2.10423,2.10409,2.10409,7096176.0
2007-06-01 21:16:00,2.10397,2.10418,2.10376,2.10417,16626559.0
2007-06-01 21:17:00,2.10422,2.10426,2.10418,2.10418,16537677.0
2007-06-01 21:18:00,2.10412,2.10412,2.10381,2.10411,4464200.0
2007-06-01 21:19:00,2.10417,2.10426,2.10417,2.1042,3179942.0
2007-06-01 21:20:00,2.10411,2.10411,2.10388,2.10398,3272702.0
2007-06-01 21:21:00,2.10412,2.10412,2.10399,2.10411,2751111.0
2007-06-01 21:22:00,2.10409,2.10412,2.10391,2.10391,6582303.0
2007-06-01 21:23:00,2.10401,2.10411,2.10399,2.10401,13615992.0
2007-06-01 21:24:00,2.10418,2.10436,2.10416,2.10436,8188197.0
2007-06-01 21:25:00,2.10435,2.10435,2.10418,2.10428,1990645.0
2007-06-01 21:26:00,2.10424,2.10424,2.10392,2.10417,9527711.0
2007-06-01 21:27:00,2.10412,2.10412,2.10408,2.10408,1276219.0
2007-06-01 21:28:00,2.10411,2.10426,2.10411,2.10424,20960559.0
2007-06-01 21:29:00,2.10418,2.10418,2.10404,2.10404,5287709.0
2007-06-01 21:30:00,2.10411,2.10414,2.10411,2.10414,1887195.0
2007-06-01 21:31:00,2.10401,2.10414,2.10401,2.10412,4156317.0
2007-06-01 21:32:00,2.10408,2.10424,2.10391,2.10391,2655481.0
2007-06-01 21:33:00,2.10378,2.10385,2.10364,2.10364,5347854.0
2007-06-01 21:34:00,2.10385,2.10411,2.10385,2.10392,2779383.0
2007-06-01 21:35:00,2.10375,2.10375,2.10353,2.10363,7721005.0
2007-06-01 21:36:00,2.10375,2.10387,2.10359,2.10359,2420906.0
2007-06-01 21:37:00,2.10368,2.10379,2.10361,2.10368,2706903.0
2007-06-01 21:38:00,2.1037,2.1038,2.1037,2.10374,822664.0
2007-06-01 21:39:00,2.10357,2.10373,2.10342,2.10373,6007329.0
2007-06-01 21:40:00,2.10388,2.10406,2.10385,2.10405,5916372.0
2007-06-01 21:41:00,2.10399,2.10399,2.10375,2.10375,4994362.0
2007-06-01 21:42:00,2.10371,2.1038,2.10365,2.10365,13611439.0
2007-06-01 21:43:00,2.10356,2.10356,2.10342,2.10342,2832304.0
2007-06-01 21:44:00,2.10343,2.1036,2.10343,2.10356,3258212.0
2007-06-01 21:45:00,2.10342,2.10347,2.10329,2.10347,4990713.0
2007-06-01 21:46:00,2.10367,2.10373,2.1034,2.1034,4425013.0
2007-06-01 21:47:00,2.10332,2.10342,2.10332,2.10335,6287423.0
2007-06-01 21:48:00,2.1032,2.1032,2.10257,2.10307,2886614.0
2007-06-01 21:49:00,2.10312,2.1032,2.10296,2.1032,7320590.0
2007-06-01 21:50:00,2.1033,2.10338,2.1027,2.10338,13252154.0
2007-06-01 21:51:00,2.10339,2.1034,2.1033,2.1033,3332159.0
2007-06-01 21:52:00,2.10332,2.10332,2.10319,2.10325,6396634.0
2007-06-01 21:53:00,2.10334,2.10334,2.10325,2.10331,4592837.0
2007-06-01 21:54:00,2.10308,2.10322,2.10303,2.10311,4939839.0
2007-06-01 21:55:00,2.103,2.10307,2.10295,2.10307,4550976.0
2007-06-01 21:56:00,2.10311,2.10335,2.10297,2.10335,9090768.0
2007-06-01 21:57:00,2.10334,2.10334,2.10307,2.10307,20942725.0
2007-06-01 21:58:00,2.10326,2.10331,2.10312,2.10327,7447251.0
2007-06-01 21:59:00,2.10326,2.10326,2.10313,2.10313,6324723.0
2007-06-01 22:00:00,2.10303,2.10303,2.10266,2.10272,7737158.0
2007-06-01 22:01:00,2.10279,2.10299,2.10279,2.10293,5635215.0
2007-06-01 22:02:00,2.10269,2.10285,2.10249,2.10285,24136719.0
2007-06-01 22:03:00,2.10292,2.10299,2.10285,2.10299,6389183.0
2007-06-01 22:04:00,2.10323,2.10352,2.10323,2.10339,19955537.0
2007-06-01 22:05:00,2.10338,2.10338,2.10299,2.10307,4268260.0
2007-06-01 22:06:00,2.10304,2.10304,2.10292,2.10303,5940926.0
2007-06-01 22:07:00,2.10309,2.10309,2.10264,2.10306,5569870.0
2007-06-01 22:08:00,2.10313,2.10317,2.10305,2.10317,5450521.0
2007-06-01 22:09:00,2.1032,2.1032,2.10293,2.10293,10895862.0
2007-06-01 22:10:00,2.10293,2.10297,2.10279,2.10285,10192035.0
2007-06-01 22:11:00,2.1029,2.10294,2.10268,2.10286,6530601.0
2007-06-01 22:12:00,2.1029,2.10298,2.1029,2.10298,117216.0
2007-06-01 22:13:00,2.10296,2.10298,2.10285,2.10285,7200241.0
2007-06-01 22:14:00,2.10281,2.10281,2.10264,2.10264,1444671.0
2007-06-01 22:15:00,2.10277,2.10306,2.10267,2.10267,17540165.0
2007-06-01 22:16:00,2.10274,2.10274,2.10248,2.10267,917948.0
2007-06-01 22:17:00,2.10262,2.10288,2.10261,2.10261,7542560.0
2007-06-01 22:18:00,2.1026,2.10276,2.10238,2.10238,5277048.0
2007-06-01 22:19:00,2.10239,2.10249,2.10239,2.1024,5168425.0
2007-06-01 22:20:00,2.10247,2.10269,2.10247,2.10269,2140185.0
2007-06-01 22:21:00,2.1027,2.1027,2.10259,2.10259,20867502.0
2007-06-01 22:22:00,2.10261,2.10263,2.10261,2.10263,1698024.0
2007-06-01 22:24:00,2.10265,2.10275,2.10258,2.10275,10909659.0
2007-06-01 22:25:00,2.10272,2.10272,2.10259,2.10266,4369691.0
2007-06-01 22:26:00,2.10252,2.10271,2.10242,2.10249,6583519.0
2007-06-01 22:27:00,2.10258,2.10259,2.10244,2.10246,4132710.0
2007-06-01 22:28:00,2.10246,2.10246,2.10191,2.10191,6887173.0
2007-06-01 22:29:00,2.10182,2.10182,2.10167,2.10167,13171419.0
2007-06-01 22:30:00,2.10149,2.10178,2.10149,2.10164,2238172.0
2007-06-01 22:31:00,2.10159,2.10184,2.10149,2.10184,6792790.0
2007-06-01 22:32:00,2.10187,2.10201,2.10187,2.10201,2639501.0
2007-06-01 22:33:00,2.1021,2.10225,2.10203,2.10225,6353887.0
2007-06-01 22:34:00,2.1022,2.1022,2.1018,2.10217,5791657.0
2007-06-01 22:35:00,2.1023,2.10236,2.10227,2.10232,2737367.0
2007-06-01 22:36:00,2.10238,2.10241,2.1022,2.10241,11370425.0
2007-06-01 22:37:00,2.10242,2.10244,2.10223,2.10223,8415061.0
2007-06-01 22:38:00,2.10227,2.10233,2.10226,2.10228,3408537.0
2007-06-01 22:39:00,2.10223,2.10223,2.10193,2.10193,4340913.0
2007-06-01 22:40:00,2.10199,2.10199,2.10181,2.10181,5684351.0
2007-06-01 22:41:00,2.10197,2.10217,2.10177,2.10177,4714263.0
2007-06-01 22:42:00,2.10176,2.10176,2.10141,2.10171,1981170.0
2007-06-01 22:43:00,2.10181,2.10185,2.10168,2.10173,6845136.0
2007-06-01 22:44:00,2.10195,2.10214,2.10194,2.10213,9601517.0
2007-06-01 22:45:00,2.10198,2.10229,2.10186,2.10229,4045168.0
2007-06-01 22:46:00,2.10226,2.10226,2.10197,2.10205,6958447.0
2007-06-01 22:47:00,2.10202,2.10213,2.10199,2.10209,5568368.0
2007-06-01 22:48:00,2.10197,2.10199,2.10177,2.10198,2534763.0
2007-06-01 22:49:00,2.10221,2.10248,2.10221,2.10248,14138889.0
2007-06-01 22:50:00,2.10243,2.10243,2.10203,2.10203,4937494.0
2007-06-01 22:51:00,2.10205,2.10245,2.10205,2.10245,4048457.0
2007-06-01 22:52:00,2.10251,2.10258,2.10245,2.10258,16305628.0
2007-06-01 22:53:00,2.10263,2.10282,2.10263,2.10276,12352235.0
2007-06-01 22:54:00,2.1028,2.1028,2.10226,2.10255,15040320.0
2007-06-01 22:55:00,2.10261,2.10275,2.10253,2.10253,32424370.0
2007-06-01 22:56:00,2.1023,2.10264,2.1023,2.10232,10276983.0
2007-06-01 22:57:00,2.10227,2.10243,2.10219,2.10243,18008724.0
2007-06-01 22:58:00,2.10253,2.10262,2.1023,2.1023,2316478.0
2007-06-01 22:59:00,2.10188,2.10241,2.10188,2.10233,6040024.0
2007-06-03 23:00:00,2.10192,2.10205,2.10183,2.10199,1663343.0
2007-06-03 23:01:00,2.10191,2.10213,2.10182,2.10213,8678163.0
2007-06-03 23:02:00,2.10197,2.10247,2.10187,2.10247,4909905.0
2007-06-03 23:03:00,2.10248,2.1025,2.10245,2.1025,8629722.0
2007-06-03 23:04:00,2.10246,2.10249,2.10185,2.10185,7713430.0
2007-06-03 23:05:00,2.10172,2.10216,2.10172,2.1021,22748839.0
2007-06-03 23:06:00,2.1022,2.10256,2.1022,2.10242,2719245.0
2007-06-03 23:07:00,2.10245,2.10245,2.1022,2.10227,9772730.0
2007-06-03 23:08:00,2.1022,2.10244,2.1022,2.10244,9848866.0
2007-06-03 23:09:00,2.10229,2.10229,2.10204,2.10218,10954943.0
2007-06-03 23:10:00,2.10221,2.10245,2.10221,2.10245,9826551.0
2007-06-03 23:12:00,2.10232,2.10234,2.10226,2.10231,17603093.0
2007-06-03 23:13:00,2.10207,2.1022,2.10205,2.10208,9612254.0
2007-06-03 23:14:00,2.10223,2.10248,2.10221,2.10248,3742287.0
2007-06-03 23:15:00,2.10258,2.10258,2.10182,2.10184,10938713.0
2007-06-03 23:16:00,2.10189,2.10215,2.10189,2.10215,5728652.0
2007-06-03 23:17:00,2.10209,2.10209,2.10166,2.10184,7481972.0
2007-06-03 23:18:00,2.10186,2.10188,2.10175,2.10186,1697301.0
2007-06-03 23:19:00,2.10193,2.10203,2.10179,2.10192,9446289.0
2007-06-03 23:20:00,2.10198,2.10245,2.10198,2.10234,11432800.0
2007-06-03 23:21:00,2.10217,2.10217,2.1018,2.10184,2351022.0
2007-06-03 23:22:00,2.10176,2.10192,2.1017,2.1017,6566972.0
2007-06-03 23:23:00,2.1018,2.10197,2.10169,2.10197,10722881.0
2007-06-03 23:24:00,2.10201,2.10245,2.10201,2.10235,1346511.0
2007-06-03 23:25:00,2.10221,2.1023,2.10212,2.10228,4918935.0
2007-06-03 23:26:00,2.10234,2.10252,2.10233,2.10247,4678638.0
2007-06-03 23:27:00,2.1023,2.1023,2.10214,2.10222,3088204.0
2007-06-03 23:28:00,2.10232,2.1024,2.10222,2.1024,3794425.0
2007-06-03 23:29:00,2.10246,2.10261,2.10245,2.10254,15920853.0
2007-06-03 23:30:00,2.10251,2.10263,2.1024,2.1024,5814256.0
2007-06-03 23:31:00,2.1024,2.10265,2.10233,2.10265,2199014.0
2007-06-03 23:32:00,2.10255,2.10269,2.10241,2.10269,4812198.0
2007-06-03 23:33:00,2.10268,2.10274,2.1025,2.10274,5837288.0
2007-06-03 23:34:00,2.10281,2.10291,2.10275,2.10275,1051445.0
2007-06-03 23:35:00,2.10272,2.10282,2.10256,2.10256,4639967.0
2007-06-03 23:36:00,2.10262,2.10269,2.1025,2.10269,3293341.0
2007-06-03 23:38:00,2.1027,2.10276,2.10257,2.10263,9288044.0
2007-06-03 23:39:00,2.10264,2.10267,2.10248,2.10264,7188643.0
2007-06-03 23:40:00,2.10273,2.10287,2.10273,2.10273,3154973.0
2007-06-03 23:41:00,2.10265,2.10265,2.10246,2.10246,2600173.0
2007-06-03 23:42:00,2.10244,2.1026,2.10234,2.10246,2948201.0
2007-06-03 23:43:00,2.10246,2.10265,2.10246,2.10265,11107906.0
2007-06-03 23:44:00,2.10283,2.10285,2.10263,2.10263,1729330.0
2007-06-03 23:45:00,2.10247,2.10247,2.10233,2.10233,1530124.0
2007-06-03 23:46:00,2.10261,2.10282,2.10261,2.10281,11463269.0
2007-06-03 23:47:00,2.10285,2.1029,2.10273,2.1029,18580943.0
2007-06-03 23:48:00,2.10286,2.10286,2.10253,2.10263,10617025.0
2007-06-03 23:49:00,2.10252,2.10264,2.10248,2.1026,2372177.0
2007-06-03 23:50:00,2.10278,2.10291,2.10278,2.10284,10094091.0
2007-06-03 23:51:00,2.10277,2.10277,2.10251,2.10262,1640162.0
2007-06-03 23:52:00,2.10261,2.10287,2.10255,2.10257,30553889.0
2007-06-03 23:53:00,2.10249,2.10253,2.10244,2.10252,8742199.0
2007-06-03 23:54:00,2.10256,2.10303,2.10256,2.10303,3937531.0
2007-06-03 23:55:00,2.10302,2.10302,2.10248,2.10248,4219401.0
2007-06-03 23:56:00,2.10284,2.10306,2.10284,2.10284,20829767.0
2007-06-03 23:57:00,2.1029,2.1029,2.10268,2.10277,5337098.0
2007-06-03 23:58:00,2.10286,2.10286,2.10279,2.1028,3812538.0
2007-06-03 23:59:00,2.10283,2.103,2.10283,2.103,5395665.0
2007-06-04 00:00:00,2.10303,2.10317,2.1029,2.10307,11109047.0
2007-06-04 00:01:00,2.103,2.103,2.10283,2.10293,6146617.0
2007-06-04 00:02:00,2.103,2.10302,2.10286,2.10296,28385919.0
2007-06-04 00:03:00,2.10281,2.10299,2.10281,2.10286,2635028.0
2007-06-04 00:04:00,2.10295,2.10304,2.10274,2.10304,2874903.0
2007-06-04 00:05:00,2.10307,2.1032,2.10289,2.1032,1922602.0
2007-06-04 00:06:00,2.10328,2.10339,2.10328,2.10331,19827555.0
2007-06-04 00:07:00,2.10325,2.10325,2.10275,2.10275,3340454.0
2007-06-04 00:08:00,2.10287,2.10287,2.1025,2.1025,3884953.0
2007-06-04 00:09:00,2.1026,2.10266,2.10233,2.10233,2628347.0
2007-06-04 00:10:00,2.10228,2.10238,2.1021,2.10234,5656875.0
2007-06-04 00:11:00,2.10251,2.10288,2.10231,2.10288,6370143.0
2007-06-04 00:12:00,2.10293,2.10311,2.1029,2.10294,19533377.0
2007-06-04 00:13:00,2.10291,2.103,2.10254,2.10257,2506537.0
2007-06-04 00:14:00,2.10256,2.10275,2.10249,2.10275,6512810.0
2007-06-04 00:15:00,2.1028,2.1028,2.10262,2.10262,16486146.0
2007-06-04 00:16:00,2.10259,2.10259,2.10207,2.10245,12825659.0
2007-06-04 00:18:00,2.10251,2.10256,2.10243,2.10253,4728828.0
2007-06-04 00:19:00,2.10247,2.10247,2.10228,2.10233,13947540.0
2007-06-04 00:20:00,2.10236,2.10244,2.10234,2.10244,11077170.0
2007-06-04 00:21:00,2.10224,2.10232,2.10193,2.10212,5401162.0
2007-06-04 00:22:00,2.10208,2.10213,2.10197,2.10197,8692354.0
2007-06-04 00:23:00,2.10197,2.10198,2.10183,2.10198,2286888.0
2007-06-04 00:24:00,2.10204,2.10248,2.10204,2.10248,7385636.0
2007-06-04 00:25:00,2.10249,2.10249,2.102,2.102,7682122.0
2007-06-04 00:26:00,2.10215,2.10248,2.10215,2.10239,3444984.0
2007-06-04 00:27:00,2.10226,2.10226,2.10201,2.10211,12148880.0
2007-06-04 00:28:00,2.10234,2.10236,2.10224,2.10224,11641930.0
2007-06-04 00:29:00,2.10207,2.10213,2.10169,2.10213,8471247.0
2007-06-04 00:30:00,2.10223,2.10258,2.10212,2.10258,5616274.0
2007-06-04 00:31:00,2.10269,2.10285,2.10269,2.10274,1567574.0
2007-06-04 00:32:00,2.10285,2.10294,2.1027,2.10273,6164023.0
2007-06-04 00:33:00,2.10269,2.10292,2.10269,2.10292,5732065.0
2007-06-04 00:34:00,2.10302,2.10302,2.10259,2.10259,4585951.0
2007-06-04 00:35:00,2.10258,2.10266,2.10243,2.10266,6065654.0
2007-06-04 00:36:00,2.10266,2.10319,2.10266,2.10294,4854471.0
2007-06-04 00:37:00,2.10296,2.10296,2.10249,2.10249,2458055.0
2007-06-04 00:38:00,2.10241,2.10296,2.10241,2.1028,3198387.0
2007-06-04 00:39:00,2.10264,2.10279,2.10264,2.10275,3494713.0
2007-06-04 00:40:00,2.10268,2.10285,2.10264,2.10284,6524589.0
2007-06-04 00:41:00,2.10288,2.10288,2.1028,2.10288,1576025.0
2007-06-04 00:42:00,2.103,2.10312,2.10293,2.10302,5991906.0
2007-06-04 00:43:00,2.10299,2.10299,2.10224,2.10234,4190662.0
2007-06-04 00:44:00,2.10217,2.10265,2.10217,2.10265,572782.0
2007-06-04 00:45:00,2.10271,2.10284,2.10261,2.10284,6692941.0
2007-06-04 00:46:00,2.10284,2.10284,2.10272,2.10279,17591173.0
2007-06-04 00:48:00,2.10279,2.10285,2.1027,2.10285,2450177.0
2007-06-04 00:49:00,2.10273,2.10273,2.10256,2.10256,4898771.0
2007-06-04 00:50:00,2.10279,2.10279,2.10253,2.10253,12691905.0
2007-06-04 00:51:00,2.10257,2.10269,2.10247,2.10258,1476285.0
2007-06-04 00:52:00,2.1025,2.1025,2.10221,2.10226,4660282.0
2007-06-04 00:53:00,2.10226,2.10254,2.10221,2.10254,7101501.0
2007-06-04 00:54:00,2.10258,2.10266,2.1025,2.1025,10625356.0
2007-06-04 00:55:00,2.10258,2.10266,2.10248,2.10262,6335303.0
2007-06-04 00:56:00,2.10238,2.10252,2.10178,2.10252,8602867.0
2007-06-04 00:57:00,2.10257,2.1026,2.10238,2.10238,7964214.0
2007-06-04 00:58:00,2.10207,2.10215,2.1018,2.10215,18876561.0
2007-06-04 00:59:00,2.1023,2.10239,2.10224,2.10224,17070012.0
2007-06-04 01:00:00,2.10242,2.10248,2.10193,2.10248,2959918.0
2007-06-04 01:01:00,2.10255,2.10265,2.10249,2.1025,19329744.0
2007-06-04 01:02:00,2.10251,2.10263,2.10247,2.10247,11664669.0
2007-06-04 01:03:00,2.10233,2.10233,2.10194,2.10214,9949356.0
2007-06-04 01:04:00,2.10221,2.10254,2.10221,2.10233,2741378.0
2007-06-04 01:05:00,2.1021,2.10217,2.1017,2.10205,5816474.0
2007-06-04 01:06:00,2.10211,2.10226,2.10191,2.10199,10589054.0
2007-06-04 01:08:00,2.10208,2.10259,2.10208,2.10258,6837937.0
2007-06-04 01:09:00,2.10248,2.10248,2.10231,2.1024,1783580.0
2007-06-04 01:10:00,2.10223,2.10255,2.10223,2.10255,7865870.0
2007-06-04 01:11:00,2.10258,2.10274,2.10248,2.10274,1864900.0
2007-06-04 01:12:00,2.10288,2.10288,2.10288,2.10288,194099.0
2007-06-04 01:14:00,2.10293,2.10303,2.10284,2.10284,5409338.0
2007-06-04 01:15:00,2.10276,2.10276,2.10133,2.10254,5311811.0
2007-06-04 01:16:00,2.10257,2.10257,2.10232,2.10237,22904018.0
2007-06-04 01:18:00,2.10232,2.10243,2.1021,2.10223,11099432.0
2007-06-04 01:19:00,2.10248,2.10286,2.10248,2.10286,4918190.0
2007-06-04 01:20:00,2.10283,2.10303,2.10283,2.10293,6077496.0
2007-06-04 01:21:00,2.10303,2.10303,2.10289,2.10289,1900137.0
2007-06-04 01:22:00,2.10279,2.10279,2.10272,2.10272,115343.0
2007-06-04 01:23:00,2.1028,2.1028,2.10266,2.10269,3930334.0
2007-06-04 01:24:00,2.10265,2.10265,2.10251,2.10251,1786884.0
2007-06-04 01:25:00,2.10231,2.10236,2.10215,2.10215,3287629.0
2007-06-04 01:26:00,2.10222,2.10281,2.10222,2.10281,12555617.0
2007-06-04 01:27:00,2.10282,2.10282,2.1024,2.1024,4599121.0
2007-06-04 01:28:00,2.10234,2.10307,2.10234,2.10307,5253815.0
2007-06-04 01:29:00,2.10305,2.10305,2.10267,2.10267,4416890.0
2007-06-04 01:30:00,2.10263,2.10263,2.1023,2.1023,2648682.0
2007-06-04 01:31:00,2.10238,2.10245,2.10226,2.10228,6010235.0
2007-06-04 01:32:00,2.10223,2.10242,2.10219,2.1022,17388088.0
2007-06-04 01:33:00,2.10228,2.10256,2.10228,2.10256,5622738.0
2007-06-04 01:34:00,2.10264,2.10285,2.10264,2.10285,9589401.0
2007-06-04 01:35:00,2.10262,2.1027,2.10262,2.10263,5532340.0
2007-06-04 01:36:00,2.10263,2.1027,2.1024,2.10263,2968759.0
2007-06-04 01:37:00,2.103,2.10312,2.10297,2.10308,2906821.0
2007-06-04 01:38:00,2.10299,2.10299,2.10277,2.10277,2647399.0
2007-06-04 01:39:00,2.10285,2.10285,2.10225,2.1023,1855628.0
2007-06-04 01:40:00,2.10234,2.10284,2.10234,2.10284,16333256.0
2007-06-04 01:41:00,2.10292,2.10301,2.10291,2.10301,3162820.0
2007-06-04 01:42:00,2.10305,2.10313,2.10305,2.10306,5599342.0
2007-06-04 01:43:00,2.10308,2.10308,2.10276,2.10276,15033099.0
2007-06-04 01:44:00,2.10274,2.10281,2.10257,2.10271,2017195.0
2007-06-04 01:45:00,2.10269,2.10286,2.10269,2.10286,3142118.0
2007-06-04 01:46:00,2.10288,2.10291,2.10278,2.10282,11442835.0
2007-06-04 01:47:00,2.1028,2.10301,2.1027,2.10301,3783859.0
2007-06-04 01:48:00,2.1031,2.10349,2.1031,2.10349,4758751.0
2007-06-04 01:49:00,2.10343,2.10372,2.10343,2.10372,4230825.0
2007-06-04 01:50:00,2.10363,2.10396,2.10357,2.10357,4904689.0
2007-06-04 01:51:00,2.10345,2.10345,2.10305,2.10305,16371194.0
2007-06-04 01:52:00,2.10322,2.10344,2.10322,2.10327,10619605.0
2007-06-04 01:53:00,2.10316,2.1032,2.10298,2.10317,7484927.0
2007-06-04 01:54:00,2.1032,2.1032,2.10296,2.10296,869250.0
2007-06-04 01:55:00,2.10278,2.10288,2.10268,2.10288,11044809.0
2007-06-04 01:56:00,2.10297,2.103,2.10281,2.10285,11186973.0
2007-06-04 01:57:00,2.10264,2.10281,2.1023,2.1023,6492504.0
2007-06-04 01:58:00,2.10286,2.10316,2.10286,2.10316,6264430.0
2007-06-04 01:59:00,2.10314,2.10319,2.10306,2.10319,5281463.0
2007-06-04 02:00:00,2.10313,2.10313,2.10295,2.10305,5678992.0
2007-06-04 02:01:00,2.1031,2.10347,2.1031,2.10341,6238229.0
2007-06-04 02:02:00,2.10302,2.10332,2.10288,2.10288,6149370.0
2007-06-04 02:03:00,2.10283,2.10283,2.10254,2.10272,9720218.0
2007-06-04 02:04:00,2.10275,2.10308,2.10275,2.10308,10366820.0
2007-06-04 02:05:00,2.10324,2.10335,2.10321,2.10335,920326.0
2007-06-04 02:06:00,2.10336,2.10339,2.10319,2.10331,7300231.0
2007-06-04 02:07:00,2.10329,2.10329,2.10299,2.10303,11773397.0
2007-06-04 02:08:00,2.10286,2.10305,2.10286,2.10288,15285896.0
2007-06-04 02:09:00,2.1029,2.10293,2.10273,2.10273,4726498.0
2007-06-04 02:10:00,2.10285,2.10289,2.10269,2.10269,3923969.0
2007-06-04 02:11:00,2.10276,2.10276,2.10263,2.10263,4630936.0
2007-06-04 02:12:00,2.10267,2.10276,2.10261,2.1027,4155348.0
2007-06-04 02:13:00,2.10268,2.10268,2.10246,2.10267,11119262.0
2007-06-04 02:14:00,2.10285,2.10329,2.10285,2.10329,3161721.0
2007-06-04 02:15:00,2.10337,2.10358,2.10337,2.10355,1939611.0
2007-06-04 02:16:00,2.1035,2.10368,2.1035,2.10367,14715249.0
2007-06-04 02:17:00,2.10368,2.10386,2.10368,2.10386,5519313.0
2007-06-04 02:18:00,2.10387,2.10391,2.10379,2.10379,3279573.0
2007-06-04 02:19:00,2.1037,2.1037,2.10346,2.10355,15825263.0
2007-06-04 02:20:00,2.1037,2.10379,2.1037,2.10379,1848051.0
2007-06-04 02:21:00,2.10375,2.10395,2.10375,2.10394,2434837.0
2007-06-04 02:22:00,2.10398,2.1041,2.10397,2.10405,3094008.0
2007-06-04 02:23:00,2.10385,2.10404,2.10385,2.10399,2938202.0
2007-06-04 02:24:00,2.10416,2.10438,2.10416,2.10423,5932802.0
2007-06-04 02:25:00,2.10431,2.10431,2.10402,2.10413,9399530.0
2007-06-04 02:26:00,2.10413,2.10421,2.10405,2.10405,5511409.0
2007-06-04 02:27:00,2.10396,2.104,2.10376,2.10387,16325312.0
2007-06-04 02:28:00,2.10407,2.10436,2.10407,2.10431,6494041.0
2007-06-04 02:29:00,2.1043,2.10438,2.1043,2.10437,2471708.0
2007-06-04 02:30:00,2.10437,2.10437,2.10418,2.10418,4202959.0
2007-06-04 02:31:00,2.10406,2.10406,2.10389,2.10389,5255393.0
2007-06-04 02:32:00,2.10384,2.10439,2.10381,2.10439,4822905.0
2007-06-04 02:33:00,2.10446,2.10458,2.10446,2.10454,11842687.0
2007-06-04 02:34:00,2.10449,2.10466,2.1044,2.1044,3026723.0
2007-06-04 02:35:00,2.10445,2.10445,2.10429,2.10429,1882120.0
2007-06-04 02:36:00,2.10435,2.10451,2.10435,2.1044,4309578.0
2007-06-04 02:38:00,2.10439,2.10454,2.10437,2.10454,2102387.0
2007-06-04 02:39:00,2.10437,2.1046,2.10437,2.10451,6470927.0
2007-06-04 02:40:00,2.10456,2.10456,2.10433,2.10434,5356923.0
2007-06-04 02:41:00,2.10425,2.10432,2.10412,2.10432,10281060.0
2007-06-04 02:42:00,2.10445,2.10472,2.10445,2.10455,1663660.0
2007-06-04 02:43:00,2.10458,2.10458,2.10436,2.10436,24665107.0
2007-06-04 02:44:00,2.10426,2.10426,2.10283,2.1042,4927925.0
2007-06-04 02:45:00,2.10425,2.10431,2.10416,2.10417,6215317.0
2007-06-04 02:46:00,2.10411,2.1042,2.10399,2.10417,10165085.0
2007-06-04 02:48:00,2.10422,2.10427,2.10409,2.10409,1945440.0
2007-06-04 02:49:00,2.10398,2.10399,2.10381,2.10394,7383021.0
2007-06-04 02:50:00,2.10406,2.10422,2.10391,2.10391,404585.0
2007-06-04 02:51:00,2.10378,2.10382,2.1036,2.1036,6667904.0
2007-06-04 02:52:00,2.1038,2.10397,2.10377,2.10397,5357365.0
2007-06-04 02:53:00,2.10393,2.10399,2.10389,2.10399,11514846.0
2007-06-04 02:54:00,2.10406,2.10418,2.10372,2.10414,6290799.0
2007-06-04 02:55:00,2.10434,2.10449,2.10433,2.10447,2540902.0
2007-06-04 02:56:00,2.1045,2.10458,2.10436,2.10458,10237673.0
2007-06-04 02:57:00,2.10445,2.10451,2.10429,2.10451,12624099.0
2007-06-04 02:58:00,2.1045,2.1045,2.10422,2.10422,19333613.0
2007-06-04 02:59:00,2.10409,2.10409,2.10349,2.10391,2945779.0
2007-06-04 03:00:00,2.10357,2.10373,2.10352,2.10362,15753055.0
2007-06-04 03:01:00,2.10372,2.10372,2.10359,2.1037,19096167.0
2007-06-04 03:02:00,2.1039,2.10392,2.10367,2.10367,7797351.0
2007-06-04 03:03:00,2.10352,2.10352,2.10289,2.10339,7950159.0
2007-06-04 03:04:00,2.10363,2.10379,2.10361,2.10379,6743991.0
2007-06-04 03:05:00,2.10371,2.10384,2.10371,2.10373,11155231.0
2007-06-04 03:06:00,2.10367,2.1038,2.10346,2.10368,7284340.0
2007-06-04 03:07:00,2.10378,2.10379,2.10359,2.10363,4637096.0
2007-06-04 03:08:00,2.10356,2.10363,2.10344,2.10346,1622648.0
2007-06-04 03:09:00,2.10321,2.10339,2.10307,2.10339,12526556.0
2007-06-04 03:10:00,2.10333,2.10367,2.10314,2.10314,4856522.0
2007-06-04 03:11:00,2.10321,2.10332,2.10314,2.10314,2400251.0
2007-06-04 03:12:00,2.10294,2.10294,2.10268,2.10288,15675898.0
2007-06-04 03:13:00,2.10287,2.103,2.10259,2.103,16740743.0
2007-06-04 03:14:00,2.10315,2.10334,2.10306,2.10334,6686923.0
2007-06-04 03:15:00,2.10337,2.10359,2.10337,2.10359,6052063.0
2007-06-04 03:16:00,2.10362,2.10369,2.10339,2.10369,4194438.0
2007-06-04 03:17:00,2.10366,2.10366,2.10335,2.1035,5730591.0
2007-06-04 03:18:00,2.10367,2.10379,2.1036,2.1036,1743582.0
2007-06-04 03:19:00,2.10341,2.10341,2.1031,2.10329,6116612.0
2007-06-04 03:20:00,2.10353,2.10366,2.10353,2.10355,3236146.0
2007-06-04 03:21:00,2.10351,2.10351,2.10327,2.10341,3506234.0
2007-06-04 03:22:00,2.10335,2.10339,2.10314,2.10314,2419583.0
2007-06-04 03:23:00,2.10309,2.10334,2.10298,2.10298,5113200.0
2007-06-04 03:24:00,2.10304,2.10304,2.10276,2.10286,5801124.0
2007-06-04 03:25:00,2.10287,2.1032,2.10282,2.1032,4701131.0
2007-06-04 03:26:00,2.10326,2.10343,2.10326,2.1033,5437876.0
2007-06-04 03:27:00,2.1033,2.10338,2.1032,2.1032,6626559.0
2007-06-04 03:28:00,2.10309,2.10309,2.10301,2.10301,1694674.0
2007-06-04 03:30:00,2.10303,2.10318,2.10285,2.10318,9357393.0
2007-06-04 03:31:00,2.10315,2.1032,2.10298,2.10298,11060165.0
2007-06-04 03:32:00,2.10279,2.10312,2.10279,2.10298,12784256.0
2007-06-04 03:33:00,2.10305,2.10339,2.10305,2.10339,3527888.0
2007-06-04 03:34:00,2.10339,2.10364,2.10339,2.10339,5485801.0
2007-06-04 03:35:00,2.10329,2.10338,2.10328,2.10328,7882214.0
2007-06-04 03:36:00,2.10313,2.10313,2.10292,2.10307,2295151.0
2007-06-04 03:37:00,2.10313,2.10332,2.10306,2.10306,8523588.0
2007-06-04 03:38:00,2.10299,2.103,2.10257,2.10286,5769240.0
2007-06-04 03:39:00,2.10302,2.10308,2.10299,2.10299,11385722.0
2007-06-04 03:40:00,2.10283,2.10287,2.10254,2.10287,13124625.0
2007-06-04 03:41:00,2.10302,2.10316,2.10301,2.10313,5211404.0
2007-06-04 03:42:00,2.10314,2.10318,2.10303,2.10312,3218578.0
2007-06-04 03:43:00,2.10302,2.10302,2.10255,2.10289,11716141.0
2007-06-04 03:44:00,2.1028,2.1028,2.10251,2.10255,15469779.0
2007-06-04 03:45:00,2.10264,2.10274,2.10262,2.10274,7402034.0
2007-06-04 03:46:00,2.10265,2.10265,2.10241,2.10241,1232111.0
2007-06-04 03:47:00,2.10217,2.10228,2.10209,2.10228,19987084.0
2007-06-04 03:48:00,2.10239,2.10261,2.10233,2.10261,6889618.0
2007-06-04 03:49:00,2.1026,2.1026,2.1024,2.10251,5696179.0
2007-06-04 03:50:00,2.10245,2.10245,2.10211,2.10211,2578327.0
2007-06-04 03:51:00,2.10204,2.10239,2.10204,2.10239,4016702.0
2007-06-04 03:52:00,2.10232,2.10246,2.10232,2.10246,760570.0
2007-06-04 03:53:00,2.10244,2.1025,2.10238,2.1024,18463132.0
2007-06-04 03:54:00,2.10246,2.10252,2.10226,2.10239,1842102.0
2007-06-04 03:55:00,2.10237,2.10262,2.10225,2.10262,2911884.0
2007-06-04 03:56:00,2.10251,2.10279,2.10251,2.10252,2556541.0
2007-06-04 03:57:00,2.10274,2.10276,2.10257,2.10276,28287565.0
2007-06-04 03:58:00,2.10273,2.10275,2.10261,2.10262,6399393.0
2007-06-04 03:59:00,2.1025,2.1025,2.10228,2.10243,12064560.0
2007-06-04 04:00:00,2.10249,2.10253,2.10227,2.10227,4907381.0
2007-06-04 04:01:00,2.10216,2.10216,2.10202,2.10206,3623742.0
2007-06-04 04:02:00,2.10216,2.10225,2.10213,2.10221,5714851.0
2007-06-04 04:03:00,2.10195,2.10229,2.10191,2.10229,22124022.0
2007-06-04 04:04:00,2.10219,2.10263,2.10219,2.10222,4364748.0
2007-06-04 04:05:00,2.10225,2.10225,2.1019,2.10209,4057637.0
2007-06-04 04:06:00,2.10222,2.10249,2.10222,2.10249,9505489.0
2007-06-04 04:07:00,2.10247,2.10247,2.10208,2.10208,28227909.0
2007-06-04 04:08:00,2.10214,2.10214,2.10184,2.10192,1568931.0
2007-06-04 04:09:00,2.10209,2.10231,2.10209,2.10219,10053877.0
2007-06-04 04:10:00,2.10205,2.10211,2.10175,2.10204,2409526.0
2007-06-04 04:11:00,2.1021,2.10243,2.10204,2.10243,10010393.0
2007-06-04 04:12:00,2.10234,2.10248,2.10214,2.10248,19413794.0
2007-06-04 04:13:00,2.10254,2.10272,2.10254,2.10272,11311694.0
2007-06-04 04:14:00,2.10268,2.10284,2.10267,2.10267,1683675.0
2007-06-04 04:15:00,2.10249,2.10257,2.1023,2.10257,1742222.0
2007-06-04 04:16:00,2.10265,2.10309,2.10265,2.10309,10100850.0
2007-06-04 04:17:00,2.10308,2.10308,2.10259,2.10259,2763075.0
2007-06-04 04:18:00,2.10259,2.1027,2.10248,2.1027,2559477.0
2007-06-04 04:19:00,2.10262,2.10273,2.10258,2.10273,2874953.0
2007-06-04 04:20:00,2.10288,2.10304,2.10285,2.10303,7681816.0
2007-06-04 04:21:00,2.10305,2.1031,2.10297,2.10305,9084551.0
2007-06-04 04:22:00,2.10306,2.10306,2.10276,2.10286,10627048.0
2007-06-04 04:23:00,2.10296,2.10313,2.10296,2.10313,3114565.0
2007-06-04 04:24:00,2.10303,2.10327,2.10294,2.10294,4578615.0
2007-06-04 04:25:00,2.10301,2.10301,2.1029,2.10301,1022307.0
2007-06-04 04:26:00,2.1031,2.10323,2.10307,2.10315,3592325.0
2007-06-04 04:27:00,2.10309,2.10309,2.1028,2.1028,4947258.0
2007-06-04 04:28:00,2.1026,2.10284,2.1025,2.10281,2408557.0
2007-06-04 04:29:00,2.10286,2.10312,2.10278,2.10306,4023584.0
2007-06-04 04:30:00,2.1032,2.1032,2.10293,2.10297,15407775.0
2007-06-04 04:31:00,2.10287,2.10287,2.1025,2.10272,3462700.0
2007-06-04 04:32:00,2.10264,2.10298,2.10245,2.10298,2814109.0
2007-06-04 04:33:00,2.10305,2.10311,2.1029,2.10304,4501287.0
2007-06-04 04:34:00,2.10292,2.10292,2.10249,2.10261,4741599.0
2007-06-04 04:35:00,2.10287,2.10311,2.10287,2.10303,1270653.0
2007-06-04 04:36:00,2.10288,2.10292,2.10278,2.10279,10528111.0
2007-06-04 04:37:00,2.10275,2.10303,2.10275,2.10302,6014263.0
2007-06-04 04:38:00,2.10315,2.10319,2.10312,2.10312,2197422.0
2007-06-04 04:39:00,2.10291,2.10294,2.10266,2.10294,11134399.0
2007-06-04 04:40:00,2.10316,2.10339,2.10314,2.10339,10420616.0
2007-06-04 04:41:00,2.10335,2.10335,2.10321,2.10326,1762331.0
2007-06-04 04:42:00,2.10325,2.1033,2.1031,2.1033,7176262.0
2007-06-04 04:43:00,2.10328,2.10338,2.10328,2.10337,5657926.0
2007-06-04 04:44:00,2.10339,2.1034,2.10326,2.10335,11041218.0
2007-06-04 04:45:00,2.10326,2.10338,2.10326,2.10338,3974393.0
2007-06-04 04:46:00,2.10337,2.1034,2.10315,2.10315,9176378.0
2007-06-04 04:47:00,2.10312,2.10324,2.10304,2.10324,15746066.0
2007-06-04 04:48:00,2.10339,2.1036,2.10296,2.1036,18256275.0
2007-06-04 04:49:00,2.10365,2.10381,2.10365,2.10373,9215562.0
2007-06-04 04:50:00,2.10371,2.10371,2.10346,2.10351,11426874.0
2007-06-04 04:51:00,2.10344,2.10356,2.10331,2.10356,9856750.0
2007-06-04 04:52:00,2.10374,2.10391,2.10372,2.10384,10621378.0
2007-06-04 04:53:00,2.1037,2.1037,2.10327,2.10341,2816702.0
2007-06-04 04:54:00,2.10363,2.1039,2.10358,2.10358,24783568.0
2007-06-04 04:55:00,2.10349,2.10368,2.10333,2.10356,7658289.0
2007-06-04 04:56:00,2.10369,2.10377,2.10369,2.10372,8756693.0
2007-06-04 04:57:00,2.10369,2.10369,2.10322,2.10335,4942529.0
2007-06-04 04:58:00,2.10336,2.10361,2.10329,2.10333,9300355.0
2007-06-04 04:59:00,2.10341,2.10354,2.10341,2.10351,1716735.0
2007-06-04 05:00:00,2.10364,2.10395,2.10326,2.10326,6035195.0
2007-06-04 05:01:00,2.10369,2.10377,2.10365,2.10368,2205960.0
2007-06-04 05:02:00,2.10364,2.10366,2.10351,2.10366,18849409.0
2007-06-04 05:03:00,2.10367,2.10369,2.1034,2.1034,9840085.0
2007-06-04 05:04:00,2.10336,2.1034,2.10311,2.10337,31019200.0
2007-06-04 05:05:00,2.10323,2.10347,2.10286,2.10347,13673019.0
2007-06-04 05:06:00,2.1035,2.10359,2.1035,2.10351,12964143.0
2007-06-04 05:07:00,2.10341,2.10341,2.10306,2.10306,15603471.0
2007-06-04 05:08:00,2.10299,2.1033,2.10287,2.10301,3960534.0
2007-06-04 05:09:00,2.10302,2.10324,2.10302,2.10324,1405671.0
2007-06-04 05:10:00,2.10339,2.10339,2.10309,2.10314,14950711.0
2007-06-04 05:11:00,2.10309,2.10323,2.10304,2.10306,2745331.0
2007-06-04 05:12:00,2.10302,2.10334,2.10299,2.10334,5406709.0
2007-06-04 05:13:00,2.10332,2.10332,2.10303,2.10325,6538051.0
2007-06-04 05:14:00,2.10324,2.10324,2.10302,2.10307,3904604.0
2007-06-04 05:15:00,2.10313,2.10313,2.10282,2.1031,10386758.0
2007-06-04 05:16:00,2.10294,2.10326,2.10293,2.10326,6511114.0
2007-06-04 05:17:00,2.10317,2.10338,2.10317,2.10338,2148776.0
2007-06-04 05:18:00,2.10324,2.10336,2.1032,2.10336,4922485.0
2007-06-04 05:19:00,2.10325,2.1033,2.10322,2.10322,5565800.0
2007-06-04 05:20:00,2.10319,2.10359,2.10319,2.10359,4448112.0
2007-06-04 05:21:00,2.10361,2.10368,2.1036,2.10368,3140930.0
2007-06-04 05:22:00,2.10347,2.1036,2.10346,2.10352,8233108.0
2007-06-04 05:23:00,2.10343,2.10343,2.1033,2.10333,6453750.0
2007-06-04 05:24:00,2.10334,2.10345,2.10323,2.10341,3007763.0
2007-06-04 05:25:00,2.10338,2.10346,2.10308,2.10339,5500149.0
2007-06-04 05:26:00,2.10346,2.10348,2.10334,2.10342,5792060.0
2007-06-04 05:27:00,2.10331,2.10345,2.10323,2.10345,2880921.0
2007-06-04 05:28:00,2.1035,2.1035,2.10303,2.10325,6400444.0
2007-06-04 05:29:00,2.10341,2.10363,2.10338,2.10338,2441287.0
2007-06-04 05:30:00,2.10355,2.10363,2.10345,2.10359,12881585.0
2007-06-04 05:31:00,2.10352,2.10352,2.1034,2.10342,6308669.0
2007-06-04 05:32:00,2.10333,2.10361,2.10333,2.10361,4166878.0
2007-06-04 05:33:00,2.10352,2.1037,2.10331,2.10331,6810302.0
2007-06-04 05:34:00,2.10349,2.10369,2.10347,2.10369,4399163.0
2007-06-04 05:35:00,2.10383,2.1039,2.10378,2.10388,12078896.0
2007-06-04 05:36:00,2.10399,2.10422,2.10398,2.10422,1411449.0
2007-06-04 05:37:00,2.10442,2.10464,2.1041,2.10441,4230726.0
2007-06-04 05:38:00,2.10441,2.10441,2.10403,2.10403,21793736.0
2007-06-04 05:40:00,2.10399,2.10402,2.10393,2.10401,5171010.0
2007-06-04 05:41:00,2.10385,2.10409,2.10385,2.10397,5270723.0
2007-06-04 05:42:00,2.10394,2.1041,2.10393,2.10393,7593434.0
2007-06-04 05:43:00,2.10405,2.10405,2.10389,2.10399,866642.0
2007-06-04 05:44:00,2.10379,2.10399,2.10379,2.10399,19426473.0
2007-06-04 05:45:00,2.10405,2.10412,2.10402,2.10412,1396490.0
2007-06-04 05:46:00,2.10415,2.10438,2.10408,2.10408,6704759.0
2007-06-04 05:48:00,2.10386,2.10404,2.10367,2.10404,6811933.0
2007-06-04 05:49:00,2.10395,2.10405,2.10384,2.10398,9777469.0
2007-06-04 05:50:00,2.10394,2.10394,2.10379,2.10384,12042287.0
2007-06-04 05:51:00,2.10378,2.10393,2.10367,2.10393,5986951.0
2007-06-04 05:52:00,2.10404,2.10421,2.10377,2.1041,5075515.0
2007-06-04 05:53:00,2.10389,2.10389,2.10373,2.10373,5727851.0
2007-06-04 05:54:00,2.10389,2.10414,2.10389,2.10402,3923032.0
2007-06-04 05:55:00,2.10385,2.10409,2.10375,2.10409,19344257.0
2007-06-04 05:56:00,2.10415,2.10429,2.10415,2.10422,5946192.0
2007-06-04 05:57:00,2.1041,2.1041,2.10378,2.10393,26494751.0
2007-06-04 05:58:00,2.10413,2.10425,2.10407,2.1041,6048964.0
2007-06-04 05:59:00,2.10408,2.1041,2.10393,2.10399,8138379.0
2007-06-04 06:00:00,2.10411,2.10418,2.10411,2.10418,6922856.0
2007-06-04 06:01:00,2.10419,2.10422,2.10404,2.10404,8271048.0
2007-06-04 06:02:00,2.10375,2.10379,2.10364,2.1037,23791293.0
2007-06-04 06:03:00,2.10374,2.10411,2.10371,2.10411,9289565.0
2007-06-04 06:04:00,2.10435,2.10464,2.10435,2.1046,4554161.0
2007-06-04 06:05:00,2.10465,2.1047,2.10443,2.10443,4760375.0
2007-06-04 06:06:00,2.10448,2.10448,2.10419,2.10436,4858089.0
2007-06-04 06:07:00,2.10432,2.10454,2.10432,2.1045,6058565.0
2007-06-04 06:08:00,2.10449,2.10458,2.10449,2.10457,3238249.0
2007-06-04 06:09:00,2.10458,2.10466,2.10406,2.1044,14607755.0
2007-06-04 06:10:00,2.10429,2.10432,2.10418,2.10432,6858980.0
2007-06-04 06:11:00,2.10432,2.10435,2.10393,2.10435,2710436.0
2007-06-04 06:12:00,2.10445,2.10454,2.10443,2.10443,6516138.0
2007-06-04 06:13:00,2.10446,2.10449,2.10422,2.10422,4329760.0
2007-06-04 06:14:00,2.10407,2.10421,2.10403,2.10403,4718457.0
2007-06-04 06:15:00,2.10406,2.10424,2.10406,2.10424,3525441.0
2007-06-04 06:16:00,2.1043,2.10431,2.10413,2.10414,2976357.0
2007-06-04 06:17:00,2.10417,2.10425,2.10417,2.10419,14345951.0
2007-06-04 06:18:00,2.1042,2.10433,2.1042,2.10433,5509501.0
2007-06-04 06:19:00,2.10431,2.10431,2.10413,2.10422,6178071.0
2007-06-04 06:20:00,2.10424,2.10425,2.10409,2.10413,6243328.0
2007-06-04 06:22:00,2.10414,2.10416,2.10401,2.10414,2852071.0
2007-06-04 06:23:00,2.10396,2.10415,2.10396,2.1041,2402168.0
2007-06-04 06:24:00,2.1041,2.10422,2.1041,2.10412,8445642.0
2007-06-04 06:25:00,2.10408,2.10415,2.10393,2.10415,2906392.0
2007-06-04 06:26:00,2.10426,2.10439,2.10425,2.1043,5076273.0
2007-06-04 06:27:00,2.10441,2.10455,2.10441,2.10446,2733944.0
2007-06-04 06:28:00,2.10457,2.10464,2.10438,2.10438,3894235.0
2007-06-04 06:30:00,2.10434,2.10455,2.10416,2.10416,5624623.0
2007-06-04 06:31:00,2.1041,2.10424,2.10404,2.10424,21410173.0
2007-06-04 06:32:00,2.10424,2.10427,2.10424,2.10427,1231990.0
2007-06-04 06:33:00,2.10438,2.10462,2.10433,2.10459,9839627.0
2007-06-04 06:34:00,2.10447,2.10449,2.10422,2.10449,2083792.0
2007-06-04 06:35:00,2.10446,2.10446,2.10416,2.10445,7781977.0
2007-06-04 06:36:00,2.10441,2.10462,2.10441,2.10462,14444525.0
2007-06-04 06:37:00,2.10458,2.10473,2.10458,2.10458,6804119.0
2007-06-04 06:38:00,2.10457,2.10457,2.10441,2.10441,2728735.0
2007-06-04 06:39:00,2.10417,2.1042,2.10394,2.10418,3160456.0
2007-06-04 06:40:00,2.10427,2.10432,2.10416,2.10416,3200746.0
2007-06-04 06:41:00,2.10409,2.10426,2.10392,2.10426,4604167.0
2007-06-04 06:42:00,2.1044,2.10452,2.1044,2.10444,15487618.0
2007-06-04 06:43:00,2.10432,2.10446,2.10397,2.10436,17746354.0
2007-06-04 06:44:00,2.10455,2.10466,2.10452,2.10454,7690663.0
2007-06-04 06:45:00,2.10441,2.10455,2.10398,2.10452,10861666.0
2007-06-04 06:46:00,2.10445,2.10468,2.10439,2.10439,17080017.0
2007-06-04 06:47:00,2.10431,2.10436,2.10417,2.10436,14223407.0
2007-06-04 06:48:00,2.10446,2.10452,2.10444,2.10448,6266856.0
2007-06-04 06:49:00,2.10444,2.10444,2.10392,2.10441,1963867.0
2007-06-04 06:50:00,2.10446,2.10449,2.10437,2.10437,4137662.0
2007-06-04 06:51:00,2.10429,2.10429,2.10407,2.10426,1083412.0
2007-06-04 06:52:00,2.10408,2.10431,2.10408,2.10416,3177169.0
2007-06-04 06:53:00,2.10414,2.10414,2.10399,2.10409,1574707.0
2007-06-04 06:54:00,2.10433,2.10454,2.10433,2.10454,1984219.0
2007-06-04 06:55:00,2.10451,2.10451,2.10423,2.10423,5466930.0
2007-06-04 06:56:00,2.10409,2.10426,2.10403,2.10426,2425501.0
2007-06-04 06:57:00,2.10422,2.10447,2.10395,2.10447,5483734.0
2007-06-04 06:58:00,2.10449,2.10457,2.10443,2.10443,1548024.0
2007-06-04 06:59:00,2.10432,2.10441,2.10428,2.10441,6573328.0
2007-06-04 07:00:00,2.10454,2.10471,2.10454,2.10471,12269836.0
2007-06-04 07:01:00,2.10467,2.10473,2.10427,2.10444,5811270.0
2007-06-04 07:02:00,2.10425,2.10441,2.10416,2.10441,8881045.0
2007-06-04 07:03:00,2.10441,2.10451,2.10416,2.10451,3460048.0
2007-06-04 07:04:00,2.10456,2.10496,2.10456,2.1049,8690650.0
2007-06-04 07:05:00,2.10486,2.10489,2.1048,2.10485,3531477.0
2007-06-04 07:06:00,2.10491,2.10507,2.1047,2.10472,15954928.0
2007-06-04 07:07:00,2.10462,2.10462,2.10437,2.10443,9787826.0
2007-06-04 07:08:00,2.10453,2.10509,2.10453,2.10496,4377134.0
2007-06-04 07:09:00,2.10479,2.10488,2.10417,2.10469,7222543.0
2007-06-04 07:10:00,2.10489,2.10512,2.10468,2.10508,2167344.0
2007-06-04 07:11:00,2.10511,2.10511,2.10496,2.10506,1473190.0
2007-06-04 07:12:00,2.1049,2.10514,2.1049,2.10514,4165997.0
2007-06-04 07:13:00,2.1052,2.10524,2.10503,2.10524,3177060.0
2007-06-04 07:14:00,2.10513,2.10542,2.10489,2.10542,5906328.0
2007-06-04 07:15:00,2.1054,2.10541,2.1053,2.1053,4982598.0
2007-06-04 07:16:00,2.10515,2.10555,2.10515,2.10516,6056590.0
2007-06-04 07:17:00,2.10517,2.10536,2.10514,2.10536,3505009.0
2007-06-04 07:18:00,2.1054,2.10541,2.10503,2.10536,4404912.0
2007-06-04 07:19:00,2.10536,2.10546,2.10536,2.1054,4060529.0
2007-06-04 07:20:00,2.10541,2.10541,2.10526,2.10526,3600515.0
2007-06-04 07:21:00,2.10514,2.10533,2.10514,2.10532,5529630.0
2007-06-04 07:22:00,2.10534,2.10548,2.10528,2.10547,3702033.0
2007-06-04 07:23:00,2.10547,2.10555,2.10488,2.10488,6199265.0
2007-06-04 07:24:00,2.10515,2.10518,2.10507,2.10507,940130.0
2007-06-04 07:25:00,2.10498,2.10498,2.10444,2.10444,1980453.0
2007-06-04 07:26:00,2.10427,2.10427,2.10386,2.10386,10372239.0
2007-06-04 07:27:00,2.10348,2.10369,2.10316,2.10369,34148541.0
2007-06-04 07:28:00,2.10387,2.10406,2.10382,2.10382,14364798.0
2007-06-04 07:29:00,2.1039,2.10406,2.10381,2.10406,2636289.0
2007-06-04 07:30:00,2.10406,2.10406,2.1039,2.10403,16329073.0
2007-06-04 07:31:00,2.10383,2.10383,2.10354,2.10377,7478158.0
2007-06-04 07:32:00,2.10393,2.10429,2.10393,2.10417,33790862.0
2007-06-04 07:33:00,2.10409,2.10418,2.10399,2.10399,4031882.0
2007-06-04 07:34:00,2.1041,2.1041,2.1039,2.10394,17190102.0
2007-06-04 07:35:00,2.10381,2.10383,2.10363,2.10383,1751737.0
2007-06-04 07:36:00,2.10394,2.10394,2.10338,2.10393,4165473.0
2007-06-04 07:37:00,2.10398,2.10398,2.10385,2.10385,12073448.0
2007-06-04 07:38:00,2.10391,2.10396,2.10377,2.10377,4146054.0
2007-06-04 07:39:00,2.10368,2.10378,2.10357,2.1036,6280188.0
2007-06-04 07:40:00,2.10354,2.10368,2.10349,2.1035,12377854.0
2007-06-04 07:41:00,2.10339,2.10339,2.10272,2.10272,5074563.0
2007-06-04 07:42:00,2.10263,2.10263,2.1025,2.1025,3101767.0
2007-06-04 07:43:00,2.10248,2.10264,2.10248,2.10261,13446133.0
2007-06-04 07:44:00,2.10261,2.10262,2.10255,2.10255,4237131.0
2007-06-04 07:45:00,2.10262,2.10273,2.10262,2.10265,2021029.0
2007-06-04 07:46:00,2.10255,2.10255,2.1023,2.10247,1981521.0
2007-06-04 07:47:00,2.10235,2.1025,2.10235,2.1025,8043190.0
2007-06-04 07:48:00,2.10253,2.10276,2.10253,2.10276,1085439.0
2007-06-04 07:49:00,2.1028,2.1028,2.10232,2.10232,4316829.0
2007-06-04 07:50:00,2.10229,2.10253,2.10229,2.10239,2895929.0
2007-06-04 07:51:00,2.10247,2.10247,2.10233,2.10236,10467872.0
2007-06-04 07:52:00,2.10228,2.10228,2.10217,2.1022,6025621.0
2007-06-04 07:53:00,2.10204,2.10205,2.10182,2.10205,1129750.0
2007-06-04 07:54:00,2.10203,2.10229,2.10079,2.10226,2237528.0
2007-06-04 07:55:00,2.10224,2.10234,2.1022,2.10233,3740826.0
2007-06-04 07:56:00,2.10239,2.10242,2.102,2.10232,2167045.0
2007-06-04 07:57:00,2.10227,2.10227,2.10216,2.10216,3658563.0
2007-06-04 07:58:00,2.1021,2.10221,2.10194,2.10194,15698772.0
2007-06-04 07:59:00,2.10189,2.10194,2.10171,2.10171,13734339.0
2007-06-04 08:00:00,2.10178,2.10202,2.10165,2.10202,3361137.0
2007-06-04 08:01:00,2.10214,2.10232,2.10208,2.10232,2384690.0
2007-06-04 08:02:00,2.10232,2.10232,2.10207,2.10207,4485731.0
2007-06-04 08:03:00,2.10203,2.10203,2.1018,2.1018,2275662.0
2007-06-04 08:04:00,2.10172,2.10172,2.101,2.101,30052186.0
2007-06-04 08:05:00,2.10096,2.10096,2.1001,2.1001,14626991.0
2007-06-04 08:06:00,2.10002,2.10002,2.09935,2.09935,5597857.0
2007-06-04 08:07:00,2.09928,2.09928,2.09878,2.0988,7926412.0
2007-06-04 08:08:00,2.09871,2.09871,2.09828,2.09828,12131077.0
2007-06-04 08:09:00,2.09842,2.09842,2.0982,2.0982,5016648.0
2007-06-04 08:10:00,2.09817,2.09817,2.09793,2.09793,16574073.0
2007-06-04 08:11:00,2.09792,2.09792,2.09772,2.09774,12203017.0
2007-06-04 08:12:00,2.09774,2.09774,2.09735,2.09735,2300764.0
2007-06-04 08:13:00,2.09757,2.09758,2.09725,2.09725,3201651.0
2007-06-04 08:14:00,2.09733,2.09739,2.09717,2.09728,8066382.0
2007-06-04 08:15:00,2.09718,2.09718,2.09699,2.09707,7272128.0
2007-06-04 08:16:00,2.09708,2.09715,2.09693,2.09702,2981269.0
2007-06-04 08:17:00,2.09721,2.0977,2.09721,2.0977,2974308.0
2007-06-04 08:18:00,2.09778,2.09804,2.09773,2.09804,36157445.0
2007-06-04 08:19:00,2.098,2.09807,2.09768,2.09768,1761818.0
2007-06-04 08:20:00,2.09762,2.09762,2.0972,2.0972,2483423.0
2007-06-04 08:21:00,2.09756,2.09767,2.09756,2.09765,6505871.0
2007-06-04 08:22:00,2.09766,2.09767,2.09755,2.09758,20528715.0
2007-06-04 08:23:00,2.09777,2.09786,2.09774,2.09774,3295453.0
2007-06-04 08:24:00,2.09784,2.09786,2.09751,2.09751,22436535.0
2007-06-04 08:25:00,2.09726,2.09744,2.09719,2.09744,5300748.0
2007-06-04 08:26:00,2.09739,2.09772,2.09739,2.09772,3604519.0
2007-06-04 08:27:00,2.09765,2.09765,2.09745,2.09747,5587114.0
2007-06-04 08:28:00,2.0975,2.09763,2.09749,2.09763,4840291.0
2007-06-04 08:29:00,2.09769,2.09774,2.09764,2.09764,5166662.0
2007-06-04 08:30:00,2.09754,2.09754,2.09734,2.09736,12435324.0
2007-06-04 08:31:00,2.09739,2.0976,2.09739,2.09746,6651493.0
2007-06-04 08:32:00,2.09739,2.09812,2.09739,2.09812,4850173.0
2007-06-04 08:33:00,2.09808,2.09808,2.0976,2.0976,4043985.0
2007-06-04 08:34:00,2.09762,2.09762,2.09741,2.09753,24217882.0
2007-06-04 08:35:00,2.09744,2.09744,2.09703,2.09742,6026195.0
2007-06-04 08:36:00,2.09763,2.09769,2.09758,2.09758,8004844.0
2007-06-04 08:37:00,2.09763,2.09772,2.09763,2.09763,3527111.0
2007-06-04 08:38:00,2.0977,2.09778,2.09756,2.0977,5899311.0
2007-06-04 08:39:00,2.09748,2.09772,2.09748,2.0977,16078328.0
2007-06-04 08:40:00,2.09736,2.09786,2.09736,2.09762,19174977.0
2007-06-04 08:41:00,2.0975,2.09754,2.09731,2.09754,7665111.0
2007-06-04 08:42:00,2.0976,2.098,2.0976,2.098,12118447.0
2007-06-04 08:43:00,2.0982,2.09831,2.09815,2.09815,7869812.0
2007-06-04 08:44:00,2.09816,2.09819,2.09808,2.09819,11885664.0
2007-06-04 08:45:00,2.09831,2.09839,2.09819,2.09825,2461323.0
2007-06-04 08:46:00,2.09825,2.09827,2.09805,2.09815,4577162.0
2007-06-04 08:47:00,2.09804,2.09807,2.09796,2.09796,7813209.0
2007-06-04 08:48:00,2.09779,2.09805,2.09779,2.09795,8580447.0
2007-06-04 08:49:00,2.09795,2.09806,2.09789,2.09802,2900836.0
2007-06-04 08:50:00,2.09803,2.09803,2.09783,2.09787,6896328.0
2007-06-04 08:51:00,2.09783,2.09783,2.09694,2.09694,14567980.0
2007-06-04 08:52:00,2.09729,2.09729,2.09684,2.09684,6717788.0
2007-06-04 08:53:00,2.09672,2.09672,2.09659,2.09663,1741408.0
2007-06-04 08:54:00,2.09664,2.09679,2.0966,2.09679,6117141.0
2007-06-04 08:55:00,2.09691,2.09699,2.09683,2.09699,22492546.0
2007-06-04 08:56:00,2.09696,2.09696,2.09662,2.09662,10614434.0
2007-06-04 08:57:00,2.09661,2.09678,2.09659,2.09661,11815885.0
2007-06-04 08:58:00,2.09661,2.09661,2.09613,2.09613,1387479.0
2007-06-04 08:59:00,2.096,2.096,2.09566,2.09568,2834071.0
2007-06-04 09:00:00,2.09529,2.09579,2.09529,2.09564,3977074.0
2007-06-04 09:01:00,2.09566,2.09597,2.09545,2.09597,5172988.0
2007-06-04 09:02:00,2.09604,2.09605,2.09586,2.09586,2048607.0
2007-06-04 09:03:00,2.09582,2.09583,2.09573,2.09582,7953282.0
2007-06-04 09:04:00,2.09588,2.09619,2.09588,2.09619,16913272.0
2007-06-04 09:05:00,2.09633,2.09679,2.09633,2.09679,12550813.0
2007-06-04 09:06:00,2.09687,2.09716,2.09687,2.09716,8972882.0
2007-06-04 09:07:00,2.09737,2.09757,2.09735,2.09749,24759234.0
2007-06-04 09:08:00,2.09747,2.09751,2.09727,2.09727,4847424.0
2007-06-04 09:09:00,2.09735,2.0974,2.0972,2.0974,3501175.0
2007-06-04 09:10:00,2.09737,2.09753,2.09711,2.09753,3135155.0
2007-06-04 09:11:00,2.0976,2.09771,2.09754,2.09759,5963175.0
2007-06-04 09:12:00,2.09775,2.0981,2.09764,2.0981,3006051.0
2007-06-04 09:13:00,2.09803,2.09835,2.09803,2.09835,2008447.0
2007-06-04 09:14:00,2.09834,2.09854,2.09834,2.09854,2655978.0
2007-06-04 09:15:00,2.09853,2.09859,2.09846,2.09859,623998.0
2007-06-04 09:16:00,2.09857,2.09896,2.09856,2.09896,1767948.0
2007-06-04 09:17:00,2.09906,2.09906,2.09868,2.09886,16061621.0
2007-06-04 09:18:00,2.09866,2.09866,2.09757,2.09757,12947301.0
2007-06-04 09:19:00,2.09742,2.09752,2.09731,2.09731,8703909.0
2007-06-04 09:20:00,2.09727,2.09728,2.09716,2.09724,15347465.0
2007-06-04 09:21:00,2.09728,2.09746,2.09724,2.09724,3029744.0
2007-06-04 09:22:00,2.09753,2.09772,2.09744,2.09772,11571249.0
2007-06-04 09:23:00,2.09761,2.09761,2.09729,2.09729,3125384.0
2007-06-04 09:24:00,2.09726,2.09726,2.09676,2.09676,5824771.0
2007-06-04 09:25:00,2.09693,2.09728,2.09693,2.09728,4536626.0
2007-06-04 09:26:00,2.09748,2.0977,2.09748,2.09751,9185268.0
2007-06-04 09:27:00,2.09757,2.09757,2.09736,2.09755,6696452.0
2007-06-04 09:28:00,2.09749,2.09786,2.09749,2.09786,5961023.0
2007-06-04 09:29:00,2.09785,2.09797,2.0978,2.09795,14488675.0
2007-06-04 09:30:00,2.09781,2.09781,2.09765,2.09767,5188450.0
2007-06-04 09:31:00,2.09753,2.09753,2.09731,2.09737,10991909.0
2007-06-04 09:32:00,2.09732,2.09732,2.09714,2.09714,5693472.0
2007-06-04 09:33:00,2.09702,2.09702,2.09677,2.09687,235881.0
2007-06-04 09:34:00,2.09677,2.09677,2.09656,2.09661,9875470.0
2007-06-04 09:35:00,2.09671,2.09671,2.0964,2.0964,7295335.0
2007-06-04 09:36:00,2.09639,2.09679,2.09639,2.09652,1422206.0
2007-06-04 09:37:00,2.0964,2.0964,2.09628,2.09628,7045420.0
2007-06-04 09:38:00,2.09628,2.09628,2.09596,2.09599,27813116.0
2007-06-04 09:39:00,2.09572,2.09581,2.09549,2.09563,5986354.0
2007-06-04 09:40:00,2.09584,2.09629,2.09584,2.09595,13137220.0
2007-06-04 09:41:00,2.09635,2.09656,2.09631,2.09656,2449131.0
2007-06-04 09:42:00,2.09662,2.09674,2.09647,2.09667,4759065.0
2007-06-04 09:43:00,2.09667,2.09712,2.09667,2.09712,7892701.0
2007-06-04 09:44:00,2.09682,2.09751,2.09682,2.09751,7570858.0
2007-06-04 09:45:00,2.09759,2.09759,2.09738,2.09739,13938930.0
2007-06-04 09:46:00,2.09738,2.09743,2.09725,2.09742,13560779.0
2007-06-04 09:47:00,2.0975,2.09754,2.09742,2.09754,5523099.0
2007-06-04 09:48:00,2.09751,2.0977,2.09751,2.0977,9345146.0
2007-06-04 09:49:00,2.09769,2.09769,2.09749,2.09761,4475407.0
2007-06-04 09:50:00,2.09757,2.09757,2.0973,2.09741,12244561.0
2007-06-04 09:51:00,2.09741,2.09741,2.09714,2.09718,11244975.0
2007-06-04 09:52:00,2.09728,2.09748,2.09726,2.09734,28663617.0
2007-06-04 09:53:00,2.09738,2.09753,2.09735,2.09753,6018366.0
2007-06-04 09:54:00,2.09768,2.09789,2.09768,2.09789,5315344.0
2007-06-04 09:55:00,2.09789,2.09795,2.09788,2.09788,18252792.0
2007-06-04 09:56:00,2.09785,2.09804,2.09785,2.09787,3800978.0
2007-06-04 09:57:00,2.09779,2.09796,2.09779,2.09796,14437050.0
2007-06-04 09:58:00,2.09793,2.09799,2.09766,2.09766,4322281.0
2007-06-04 09:59:00,2.09751,2.09751,2.0972,2.09723,1048719.0
2007-06-04 10:00:00,2.0974,2.09741,2.09729,2.09735,4854907.0
2007-06-04 10:01:00,2.09742,2.09762,2.09709,2.09709,2332647.0
2007-06-04 10:02:00,2.09729,2.09729,2.09707,2.09729,15035887.0
2007-06-04 10:03:00,2.09732,2.09758,2.09732,2.09745,1431822.0
2007-06-04 10:04:00,2.09745,2.09745,2.09715,2.0972,8312754.0
2007-06-04 10:05:00,2.09709,2.09721,2.09702,2.09721,14110793.0
2007-06-04 10:06:00,2.09726,2.09737,2.09721,2.09737,747004.0
2007-06-04 10:07:00,2.09743,2.0976,2.09736,2.0976,5920509.0
2007-06-04 10:08:00,2.09752,2.09752,2.09736,2.09751,2818664.0
2007-06-04 10:09:00,2.09754,2.09758,2.09742,2.09744,1089499.0
2007-06-04 10:10:00,2.0972,2.0977,2.0972,2.09755,17711448.0
2007-06-04 10:11:00,2.09754,2.09754,2.09599,2.09746,17537321.0
2007-06-04 10:12:00,2.09743,2.09767,2.09743,2.09767,7717083.0
2007-06-04 10:13:00,2.09765,2.09765,2.09733,2.09744,6402563.0
2007-06-04 10:14:00,2.09757,2.09766,2.0972,2.0972,2359461.0
2007-06-04 10:15:00,2.09735,2.09735,2.0968,2.0968,12167705.0
2007-06-04 10:16:00,2.09678,2.09678,2.0964,2.0964,1282726.0
2007-06-04 10:17:00,2.09636,2.09638,2.09628,2.09628,6421967.0
2007-06-04 10:18:00,2.09641,2.09671,2.09641,2.09654,16792879.0
2007-06-04 10:19:00,2.09646,2.0965,2.09633,2.0965,1395419.0
2007-06-04 10:20:00,2.09651,2.09651,2.09634,2.09646,21257449.0
2007-06-04 10:21:00,2.09654,2.0968,2.09651,2.0968,3780643.0
2007-06-04 10:22:00,2.09666,2.09666,2.09623,2.09623,22244180.0
2007-06-04 10:23:00,2.09615,2.09615,2.09589,2.09606,4842904.0
2007-06-04 10:24:00,2.09611,2.09614,2.096,2.09612,21038633.0
2007-06-04 10:25:00,2.09613,2.09613,2.09588,2.09601,3511143.0
2007-06-04 10:26:00,2.09615,2.09615,2.0959,2.09591,11241342.0
2007-06-04 10:27:00,2.09601,2.0962,2.09601,2.09615,7442189.0
2007-06-04 10:28:00,2.09615,2.09637,2.09613,2.09637,6955199.0
2007-06-04 10:29:00,2.09637,2.09642,2.09633,2.09633,11419618.0
2007-06-04 10:30:00,2.09635,2.09647,2.09635,2.09642,11051369.0
2007-06-04 10:31:00,2.09625,2.09625,2.09582,2.09582,4049109.0
2007-06-04 10:32:00,2.09586,2.09586,2.09572,2.09572,3624337.0
2007-06-04 10:33:00,2.09569,2.09583,2.09556,2.09583,5445266.0
2007-06-04 10:34:00,2.09585,2.09591,2.09573,2.0958,26646928.0
2007-06-04 10:35:00,2.09578,2.09589,2.09574,2.09583,2141837.0
2007-06-04 10:36:00,2.09573,2.09575,2.09553,2.09553,9658680.0
2007-06-04 10:37:00,2.09544,2.09549,2.09519,2.09549,4133771.0
2007-06-04 10:38:00,2.09551,2.09577,2.09548,2.09577,2826996.0
2007-06-04 10:39:00,2.09567,2.09567,2.09537,2.09564,18236048.0
2007-06-04 10:40:00,2.09561,2.09561,2.09555,2.0956,4118343.0
2007-06-04 10:41:00,2.09567,2.09575,2.09554,2.09575,5066169.0
2007-06-04 10:42:00,2.0957,2.09576,2.09559,2.09561,7819472.0
2007-06-04 10:43:00,2.09548,2.09563,2.09538,2.09563,938130.0
2007-06-04 10:44:00,2.09571,2.09597,2.09569,2.09597,15140763.0
2007-06-04 10:45:00,2.09605,2.09627,2.09605,2.09627,8706492.0
2007-06-04 10:46:00,2.09579,2.09652,2.09579,2.09639,865499.0
2007-06-04 10:47:00,2.09631,2.09639,2.0961,2.09626,2167412.0
2007-06-04 10:48:00,2.09623,2.09634,2.09612,2.09628,4500858.0
2007-06-04 10:49:00,2.09622,2.09622,2.09607,2.09611,1678708.0
2007-06-04 10:50:00,2.09604,2.09604,2.09577,2.0958,785461.0
2007-06-04 10:51:00,2.09583,2.09585,2.09569,2.0957,7228590.0
2007-06-04 10:52:00,2.09568,2.09568,2.09517,2.09517,7258978.0
2007-06-04 10:53:00,2.09523,2.09523,2.09474,2.09474,8606635.0
2007-06-04 10:54:00,2.0951,2.09513,2.09497,2.09502,16331847.0
2007-06-04 10:55:00,2.09508,2.09508,2.09499,2.09499,8170470.0
2007-06-04 10:56:00,2.09506,2.09546,2.09506,2.09536,13457380.0
2007-06-04 10:57:00,2.09537,2.09549,2.09537,2.0954,16072833.0
2007-06-04 10:58:00,2.0952,2.09529,2.09487,2.09487,4708528.0
2007-06-04 10:59:00,2.0949,2.09532,2.0949,2.09532,11892764.0
2007-06-04 11:00:00,2.09539,2.09546,2.09525,2.09528,13063381.0
2007-06-04 11:01:00,2.09517,2.09554,2.09517,2.09554,4912354.0
2007-06-04 11:02:00,2.09572,2.09588,2.09572,2.09577,5648369.0
2007-06-04 11:03:00,2.09595,2.09606,2.09588,2.09596,2826610.0
2007-06-04 11:04:00,2.09593,2.09609,2.09593,2.09609,15800048.0
2007-06-04 11:05:00,2.09618,2.09647,2.09618,2.09643,3879980.0
2007-06-04 11:06:00,2.09642,2.09642,2.09618,2.09622,5615515.0
2007-06-04 11:07:00,2.09622,2.09622,2.09599,2.09599,6093350.0
2007-06-04 11:08:00,2.09595,2.0961,2.09575,2.0961,1499164.0
2007-06-04 11:09:00,2.09616,2.09629,2.09605,2.09609,6565491.0
2007-06-04 11:10:00,2.09605,2.09608,2.09591,2.09607,2607646.0
2007-06-04 11:11:00,2.0961,2.09654,2.09602,2.09654,972724.0
2007-06-04 11:12:00,2.09655,2.0967,2.09655,2.0966,6319662.0
2007-06-04 11:13:00,2.09664,2.09685,2.09658,2.09685,15119024.0
2007-06-04 11:14:00,2.097,2.09733,2.09699,2.09733,18261959.0
2007-06-04 11:15:00,2.09733,2.09744,2.09726,2.09738,2395295.0
2007-06-04 11:16:00,2.09738,2.09767,2.09734,2.09767,10616742.0
2007-06-04 11:17:00,2.09773,2.09786,2.09765,2.09781,11660016.0
2007-06-04 11:18:00,2.09794,2.09821,2.09794,2.09794,13819012.0
2007-06-04 11:19:00,2.0978,2.0978,2.09735,2.09767,6241425.0
2007-06-04 11:20:00,2.09793,2.09812,2.09789,2.09798,1653576.0
2007-06-04 11:21:00,2.09801,2.0983,2.09801,2.0983,2007520.0
2007-06-04 11:22:00,2.09828,2.0984,2.09817,2.09817,11531026.0
2007-06-04 11:23:00,2.09814,2.09834,2.09804,2.09834,1327561.0
2007-06-04 11:24:00,2.09832,2.09842,2.09829,2.09829,4928808.0
2007-06-04 11:25:00,2.09828,2.09828,2.0979,2.0979,6200508.0
2007-06-04 11:26:00,2.09792,2.09802,2.09757,2.09757,6303281.0
2007-06-04 11:27:00,2.09797,2.09797,2.09763,2.09763,3670752.0
2007-06-04 11:28:00,2.09756,2.09759,2.09712,2.09712,14532927.0
2007-06-04 11:29:00,2.097,2.09703,2.09681,2.09681,1776399.0
2007-06-04 11:30:00,2.09689,2.09737,2.09683,2.09737,5480561.0
2007-06-04 11:31:00,2.09754,2.0977,2.09751,2.09763,15228893.0
2007-06-04 11:32:00,2.09784,2.09801,2.09782,2.09801,4247348.0
2007-06-04 11:33:00,2.09795,2.09795,2.09756,2.09776,9270631.0
2007-06-04 11:34:00,2.09771,2.09773,2.09736,2.09736,5945795.0
2007-06-04 11:35:00,2.09741,2.09782,2.09741,2.09767,9457242.0
2007-06-04 11:36:00,2.09771,2.09803,2.09771,2.09803,2173584.0
2007-06-04 11:37:00,2.09793,2.09812,2.09789,2.09789,1497225.0
2007-06-04 11:38:00,2.0979,2.09791,2.0977,2.0977,6803702.0
2007-06-04 11:39:00,2.09759,2.09759,2.09697,2.09734,2558815.0
2007-06-04 11:40:00,2.09727,2.09727,2.09695,2.09698,27414334.0
2007-06-04 11:41:00,2.09696,2.09696,2.09678,2.0968,1171879.0
2007-06-04 11:42:00,2.09658,2.09672,2.09634,2.09634,33779526.0
2007-06-04 11:43:00,2.0964,2.09651,2.09636,2.09642,23947907.0
2007-06-04 11:44:00,2.09638,2.09645,2.09593,2.09593,6134299.0
2007-06-04 11:45:00,2.09586,2.09596,2.09566,2.09588,1203971.0
2007-06-04 11:46:00,2.09549,2.09586,2.09549,2.09572,7701707.0
2007-06-04 11:47:00,2.09574,2.09586,2.0956,2.09586,6020674.0
2007-06-04 11:48:00,2.09579,2.09597,2.09579,2.09597,8783187.0
2007-06-04 11:49:00,2.09606,2.09631,2.09601,2.09631,549295.0
2007-06-04 11:50:00,2.09635,2.09657,2.09632,2.09657,14089072.0
2007-06-04 11:51:00,2.09655,2.09674,2.09653,2.09674,1821662.0
2007-06-04 11:52:00,2.09676,2.09696,2.09676,2.09696,888283.0
2007-06-04 11:53:00,2.09702,2.09734,2.09702,2.09715,1729710.0
2007-06-04 11:54:00,2.09728,2.09745,2.09728,2.09733,10375370.0
2007-06-04 11:55:00,2.0972,2.09726,2.09711,2.0972,3515178.0
2007-06-04 11:56:00,2.097,2.09708,2.09695,2.09698,21945344.0
2007-06-04 11:57:00,2.09708,2.09735,2.09708,2.09734,11075244.0
2007-06-04 11:58:00,2.09738,2.09747,2.09737,2.0974,18230183.0
2007-06-04 11:59:00,2.09737,2.09737,2.09719,2.09729,6567453.0
2007-06-04 12:00:00,2.09741,2.09767,2.09741,2.09751,6984143.0
2007-06-04 12:01:00,2.09753,2.09766,2.09749,2.09766,4617887.0
2007-06-04 12:02:00,2.09775,2.09787,2.09775,2.09781,2037681.0
2007-06-04 12:03:00,2.09776,2.09776,2.09759,2.09771,2465362.0
2007-06-04 12:04:00,2.09769,2.09784,2.09766,2.09766,16683650.0
2007-06-04 12:05:00,2.09782,2.09782,2.09757,2.09757,6405144.0
2007-06-04 12:06:00,2.0975,2.0975,2.09723,2.09729,4394379.0
2007-06-04 12:07:00,2.09713,2.09731,2.09713,2.0973,2627703.0
2007-06-04 12:08:00,2.09723,2.09726,2.097,2.09719,1787810.0
2007-06-04 12:09:00,2.09713,2.09725,2.09679,2.09702,2061395.0
2007-06-04 12:10:00,2.09705,2.09746,2.09705,2.09746,7827152.0
2007-06-04 12:11:00,2.09761,2.09782,2.09753,2.09782,3708645.0
2007-06-04 12:12:00,2.09787,2.09787,2.09773,2.09774,2867390.0
2007-06-04 12:13:00,2.09771,2.09773,2.09731,2.09763,3656917.0
2007-06-04 12:14:00,2.09753,2.09784,2.09753,2.09784,27650072.0
2007-06-04 12:15:00,2.09787,2.09797,2.0978,2.09795,3705708.0
2007-06-04 12:16:00,2.09811,2.09819,2.09808,2.09808,2025916.0
2007-06-04 12:17:00,2.09798,2.098,2.0978,2.0978,8795865.0
2007-06-04 12:18:00,2.09791,2.09818,2.09786,2.09786,1237273.0
2007-06-04 12:19:00,2.09783,2.09785,2.09768,2.09775,65022173.0
2007-06-04 12:20:00,2.09775,2.09775,2.09717,2.09717,5127494.0
2007-06-04 12:21:00,2.09719,2.0973,2.09712,2.0973,1244124.0
2007-06-04 12:22:00,2.09742,2.09763,2.09739,2.0974,21070019.0
2007-06-04 12:23:00,2.09728,2.0973,2.09719,2.09723,6481237.0
2007-06-04 12:24:00,2.09741,2.09782,2.09741,2.09779,8221300.0
2007-06-04 12:25:00,2.09771,2.09777,2.0976,2.09766,10882774.0
2007-06-04 12:26:00,2.0976,2.0976,2.0974,2.0974,9315401.0
2007-06-04 12:27:00,2.09738,2.09764,2.09738,2.09764,2452648.0
2007-06-04 12:28:00,2.09764,2.09764,2.09751,2.09762,16830943.0
2007-06-04 12:29:00,2.09754,2.09758,2.09746,2.09752,1414561.0
2007-06-04 12:30:00,2.09759,2.09767,2.09737,2.09755,3160064.0
2007-06-04 12:31:00,2.0975,2.09757,2.09739,2.09748,13001010.0
2007-06-04 12:32:00,2.09738,2.0976,2.09604,2.09604,3667944.0
2007-06-04 12:33:00,2.09744,2.09814,2.09744,2.09814,1055120.0
2007-06-04 12:34:00,2.09816,2.09839,2.09816,2.09839,7734578.0
2007-06-04 12:35:00,2.09847,2.09875,2.09847,2.09875,1220721.0
2007-06-04 12:36:00,2.0988,2.0988,2.09838,2.09863,3294291.0
2007-06-04 12:37:00,2.09861,2.09877,2.09858,2.09858,1839737.0
2007-06-04 12:38:00,2.09845,2.09862,2.09845,2.0985,5916797.0
2007-06-04 12:39:00,2.09835,2.09835,2.09814,2.09827,25862098.0
2007-06-04 12:40:00,2.09832,2.09843,2.09828,2.09837,1677548.0
2007-06-04 12:41:00,2.09836,2.09844,2.09828,2.09829,1067696.0
2007-06-04 12:42:00,2.09812,2.09817,2.09805,2.09817,5250147.0
2007-06-04 12:43:00,2.09829,2.09832,2.0982,2.09821,3055229.0
2007-06-04 12:44:00,2.0981,2.09817,2.09803,2.09803,2217382.0
2007-06-04 12:45:00,2.09811,2.09842,2.09811,2.09842,3851551.0
2007-06-04 12:46:00,2.09852,2.0987,2.09852,2.09862,4496114.0
2007-06-04 12:47:00,2.09862,2.09896,2.09862,2.09896,26419592.0
2007-06-04 12:48:00,2.09883,2.099,2.09862,2.099,8861482.0
2007-06-04 12:49:00,2.09909,2.09934,2.09892,2.09924,4548505.0
2007-06-04 12:50:00,2.09913,2.0993,2.09886,2.0993,9461929.0
2007-06-04 12:51:00,2.09933,2.0996,2.09933,2.09953,11360162.0
2007-06-04 12:52:00,2.09941,2.09954,2.09941,2.09953,2877290.0
2007-06-04 12:53:00,2.09951,2.09954,2.09931,2.09954,4310267.0
2007-06-04 12:54:00,2.09953,2.09953,2.0994,2.0994,705480.0
2007-06-04 12:55:00,2.09942,2.09946,2.09938,2.09939,19933920.0
2007-06-04 12:56:00,2.09938,2.09944,2.0993,2.09942,4678974.0
2007-06-04 12:57:00,2.09937,2.0995,2.09921,2.09938,908661.0
2007-06-04 12:58:00,2.09947,2.09962,2.09923,2.09923,5834219.0
2007-06-04 12:59:00,2.09923,2.09932,2.09914,2.09932,3592117.0
2007-06-04 13:00:00,2.09932,2.09956,2.09932,2.09956,2065559.0
2007-06-04 13:01:00,2.0995,2.0995,2.09925,2.09925,4124129.0
2007-06-04 13:02:00,2.09914,2.09917,2.09872,2.09892,3742393.0
2007-06-04 13:03:00,2.09904,2.09937,2.09904,2.09926,6049988.0
2007-06-04 13:04:00,2.09923,2.09966,2.09923,2.09966,2362058.0
2007-06-04 13:05:00,2.09966,2.09973,2.09959,2.09972,8501229.0
2007-06-04 13:06:00,2.09975,2.0998,2.09965,2.0998,7378988.0
2007-06-04 13:07:00,2.09976,2.09979,2.09966,2.09966,1859002.0
2007-06-04 13:08:00,2.09963,2.09976,2.09963,2.09976,37641223.0
2007-06-04 13:09:00,2.09967,2.09973,2.09956,2.09959,1602236.0
2007-06-04 13:10:00,2.09972,2.09973,2.09963,2.09963,10718758.0
2007-06-04 13:11:00,2.09957,2.09973,2.09945,2.09973,14373050.0
2007-06-04 13:12:00,2.09966,2.09966,2.09944,2.09962,13081468.0
2007-06-04 13:13:00,2.09964,2.09972,2.09957,2.09957,4305965.0
2007-06-04 13:14:00,2.09934,2.09951,2.09932,2.09951,6960848.0
2007-06-04 13:15:00,2.09937,2.09958,2.09937,2.09958,8339317.0
2007-06-04 13:16:00,2.09962,2.09979,2.09961,2.09979,22859712.0
2007-06-04 13:17:00,2.09971,2.09971,2.09958,2.09969,9584655.0
2007-06-04 13:18:00,2.09976,2.09992,2.09964,2.09976,10362723.0
2007-06-04 13:19:00,2.09976,2.10001,2.09976,2.09983,4792432.0
2007-06-04 13:20:00,2.09982,2.10032,2.09982,2.10032,10497270.0
2007-06-04 13:21:00,2.10033,2.10033,2.09978,2.09978,579089.0
2007-06-04 13:22:00,2.09993,2.10017,2.09989,2.10017,4663569.0
2007-06-04 13:23:00,2.10028,2.10055,2.10028,2.10052,4722292.0
2007-06-04 13:24:00,2.10042,2.10042,2.10025,2.10041,9045273.0
2007-06-04 13:25:00,2.1003,2.10033,2.09991,2.09991,2053281.0
2007-06-04 13:26:00,2.09978,2.09979,2.09949,2.09969,2773481.0
2007-06-04 13:27:00,2.09986,2.10004,2.09984,2.09984,6618084.0
2007-06-04 13:28:00,2.09967,2.09982,2.09967,2.09982,4587080.0
2007-06-04 13:29:00,2.09987,2.09987,2.09972,2.09973,8939737.0
2007-06-04 13:30:00,2.09961,2.09961,2.09938,2.09939,947131.0
2007-06-04 13:31:00,2.09953,2.09979,2.09953,2.09979,9733490.0
2007-06-04 13:32:00,2.0997,2.10015,2.09952,2.09999,4217660.0
2007-06-04 13:33:00,2.09994,2.1001,2.09994,2.1001,4229591.0
2007-06-04 13:34:00,2.10008,2.10008,2.09971,2.09971,834250.0
2007-06-04 13:35:00,2.09943,2.09943,2.09927,2.09934,2927536.0
2007-06-04 13:36:00,2.09944,2.09944,2.09919,2.09919,16293206.0
2007-06-04 13:37:00,2.09919,2.09932,2.09895,2.09932,3168700.0
2007-06-04 13:38:00,2.09942,2.09965,2.09935,2.09965,2915537.0
2007-06-04 13:39:00,2.09971,2.10012,2.09969,2.09991,7289477.0
2007-06-04 13:40:00,2.09978,2.09989,2.09967,2.09984,7843607.0
2007-06-04 13:41:00,2.09981,2.09981,2.09958,2.09963,2908596.0
2007-06-04 13:42:00,2.09983,2.09992,2.09978,2.09984,7862007.0
2007-06-04 13:43:00,2.09991,2.09996,2.09978,2.09978,4443366.0
2007-06-04 13:44:00,2.09963,2.09974,2.09955,2.09974,23084322.0
2007-06-04 13:45:00,2.09992,2.10028,2.09992,2.10026,6482921.0
2007-06-04 13:46:00,2.1003,2.10089,2.1003,2.10081,20253594.0
2007-06-04 13:47:00,2.10077,2.10086,2.10068,2.10085,1736302.0
2007-06-04 13:48:00,2.10101,2.10113,2.10093,2.10096,10164664.0
2007-06-04 13:49:00,2.10093,2.10093,2.10067,2.10067,5539175.0
2007-06-04 13:50:00,2.10067,2.10074,2.1005,2.10074,3188117.0
2007-06-04 13:51:00,2.10078,2.10078,2.10054,2.10065,4915092.0
2007-06-04 13:52:00,2.10064,2.10081,2.10064,2.10081,4213126.0
2007-06-04 13:53:00,2.10076,2.10093,2.10065,2.10093,1379969.0
2007-06-04 13:54:00,2.10096,2.10111,2.10094,2.10094,10866258.0
2007-06-04 13:55:00,2.10094,2.10094,2.10069,2.10069,8603186.0
2007-06-04 13:56:00,2.10055,2.10058,2.10032,2.10032,10745687.0
2007-06-04 13:57:00,2.10011,2.10011,2.09981,2.10001,6642444.0
2007-06-04 13:58:00,2.10013,2.10013,2.09866,2.09989,3823024.0
2007-06-04 13:59:00,2.10005,2.10019,2.1,2.10003,1440009.0
2007-06-04 14:00:00,2.1001,2.10031,2.10007,2.10031,2207812.0
2007-06-04 14:01:00,2.10031,2.10042,2.1003,2.1003,4325014.0
2007-06-04 14:02:00,2.10053,2.10065,2.10053,2.10057,1675753.0
2007-06-04 14:03:00,2.10044,2.10051,2.10039,2.1005,3614394.0
2007-06-04 14:04:00,2.10055,2.101,2.10055,2.101,25836849.0
2007-06-04 14:05:00,2.10114,2.10151,2.10114,2.10131,2337406.0
2007-06-04 14:06:00,2.10123,2.10124,2.1011,2.1011,7608417.0
2007-06-04 14:07:00,2.10072,2.1011,2.10072,2.10085,12284685.0
2007-06-04 14:08:00,2.1008,2.1008,2.10054,2.10054,7639693.0
2007-06-04 14:09:00,2.10048,2.10055,2.10022,2.10055,10936462.0
2007-06-04 14:10:00,2.10063,2.10077,2.10063,2.1007,9457123.0
2007-06-04 14:11:00,2.10082,2.10116,2.10082,2.10111,1728043.0
2007-06-04 14:12:00,2.10121,2.10133,2.10121,2.10128,2732410.0
2007-06-04 14:13:00,2.10119,2.10163,2.10117,2.10163,10765037.0
2007-06-04 14:14:00,2.10166,2.10182,2.10149,2.10149,5726524.0
2007-06-04 14:15:00,2.10149,2.10159,2.10147,2.1015,5045899.0
2007-06-04 14:16:00,2.10153,2.10154,2.10133,2.10154,904137.0
2007-06-04 14:17:00,2.10154,2.10157,2.1014,2.1014,4030884.0
2007-06-04 14:18:00,2.10135,2.10179,2.10135,2.10179,2605166.0
2007-06-04 14:19:00,2.10191,2.10248,2.10191,2.10248,2454320.0
2007-06-04 14:20:00,2.10244,2.1028,2.10244,2.1028,1714876.0
2007-06-04 14:21:00,2.10291,2.10331,2.10291,2.10331,9554858.0
2007-06-04 14:22:00,2.10297,2.10389,2.10297,2.10377,11389498.0
2007-06-04 14:23:00,2.1038,2.10398,2.1038,2.10381,1617231.0
2007-06-04 14:24:00,2.10397,2.10424,2.10392,2.10424,3750441.0
2007-06-04 14:25:00,2.10423,2.10423,2.10322,2.10322,1878855.0
2007-06-04 14:26:00,2.10343,2.10343,2.10298,2.10298,8473036.0
2007-06-04 14:27:00,2.10295,2.10309,2.10287,2.10305,2407952.0
2007-06-04 14:28:00,2.1031,2.1033,2.10289,2.1033,34147860.0
2007-06-04 14:29:00,2.10331,2.10352,2.10331,2.10349,4455531.0
2007-06-04 14:30:00,2.10345,2.10348,2.10312,2.10312,7368795.0
2007-06-04 14:31:00,2.10302,2.1031,2.1029,2.1031,24187659.0
2007-06-04 14:32:00,2.10309,2.10309,2.1028,2.10287,10751299.0
2007-06-04 14:33:00,2.10283,2.10288,2.1027,2.10276,6101665.0
2007-06-04 14:34:00,2.10268,2.10268,2.10224,2.10228,17550617.0
2007-06-04 14:35:00,2.1021,2.10241,2.1021,2.10235,425592.0
2007-06-04 14:36:00,2.10232,2.10237,2.10192,2.10232,7308538.0
2007-06-04 14:37:00,2.10246,2.10273,2.10246,2.10269,5148553.0
2007-06-04 14:38:00,2.10264,2.10279,2.1026,2.10279,2948377.0
2007-06-04 14:39:00,2.1028,2.10285,2.10275,2.10279,6754634.0
2007-06-04 14:40:00,2.10284,2.10339,2.10284,2.10339,4035730.0
2007-06-04 14:41:00,2.10347,2.10395,2.10347,2.10395,5850322.0
2007-06-04 14:42:00,2.10397,2.10415,2.10392,2.10398,6837032.0
2007-06-04 14:43:00,2.10414,2.10421,2.10403,2.10421,12036080.0
2007-06-04 14:44:00,2.1042,2.10425,2.10413,2.10425,11013729.0
2007-06-04 14:45:00,2.1042,2.1042,2.10398,2.10402,853837.0
2007-06-04 14:46:00,2.10393,2.10401,2.10369,2.10396,5908552.0
2007-06-04 14:47:00,2.10416,2.10448,2.10416,2.10448,7481503.0
2007-06-04 14:48:00,2.1045,2.10458,2.10443,2.10455,1274758.0
2007-06-04 14:49:00,2.10454,2.10469,2.10431,2.10469,7949494.0
2007-06-04 14:50:00,2.10493,2.10512,2.10493,2.10497,13518553.0
2007-06-04 14:51:00,2.10505,2.10505,2.10461,2.10461,2836673.0
2007-06-04 14:52:00,2.10458,2.10458,2.10433,2.10447,4722907.0
2007-06-04 14:53:00,2.10427,2.1043,2.10386,2.10386,2040866.0
2007-06-04 14:54:00,2.10384,2.10384,2.10332,2.10332,3741422.0
2007-06-04 14:55:00,2.10329,2.10393,2.10329,2.10393,5894120.0
2007-06-04 14:56:00,2.10395,2.10395,2.10353,2.10353,9361309.0
2007-06-04 14:57:00,2.10359,2.10377,2.10359,2.10377,13256780.0
2007-06-04 14:58:00,2.10356,2.10363,2.10314,2.10314,7343182.0
2007-06-04 14:59:00,2.10351,2.10374,2.10351,2.10357,1538930.0
2007-06-04 15:00:00,2.10348,2.10364,2.10348,2.10362,2014800.0
2007-06-04 15:01:00,2.10362,2.10367,2.1034,2.10363,8631918.0
2007-06-04 15:02:00,2.1038,2.10404,2.1038,2.10404,3149332.0
2007-06-04 15:03:00,2.10413,2.10432,2.10413,2.10432,22790537.0
2007-06-04 15:04:00,2.10433,2.10435,2.10419,2.10419,2030073.0
2007-06-04 15:05:00,2.10422,2.10422,2.10364,2.10404,5602701.0
2007-06-04 15:06:00,2.10411,2.10416,2.104,2.10402,7333670.0
2007-06-04 15:07:00,2.10411,2.10411,2.10392,2.10399,14008528.0
2007-06-04 15:08:00,2.10407,2.10409,2.10344,2.10374,1463204.0
2007-06-04 15:09:00,2.10376,2.1038,2.10365,2.1038,6267545.0
2007-06-04 15:10:00,2.10389,2.10401,2.10389,2.10396,1828260.0
2007-06-04 15:11:00,2.1039,2.10403,2.10357,2.10399,9264448.0
2007-06-04 15:12:00,2.10426,2.10472,2.10426,2.10472,3494256.0
2007-06-04 15:13:00,2.10475,2.1049,2.10475,2.10484,2530881.0
2007-06-04 15:14:00,2.10497,2.10546,2.10497,2.10546,5453963.0
2007-06-04 15:15:00,2.10544,2.10567,2.10544,2.10567,1421065.0
2007-06-04 15:16:00,2.10571,2.10581,2.1057,2.10576,2632509.0
2007-06-04 15:17:00,2.10564,2.10564,2.10548,2.10548,4820871.0
2007-06-04 15:18:00,2.10535,2.10535,2.1051,2.1051,8140208.0
2007-06-04 15:19:00,2.10501,2.10546,2.10501,2.10546,844904.0
2007-06-04 15:20:00,2.10552,2.10584,2.10542,2.10584,9862984.0
2007-06-04 15:21:00,2.10585,2.10602,2.10578,2.10602,475727.0
2007-06-04 15:22:00,2.106,2.10625,2.106,2.10624,7955109.0
2007-06-04 15:23:00,2.10644,2.10644,2.10608,2.10608,37154675.0
2007-06-04 15:24:00,2.10607,2.10614,2.10573,2.10573,11040935.0
2007-06-04 15:25:00,2.1059,2.10606,2.10588,2.10588,6032480.0
2007-06-04 15:26:00,2.10598,2.10598,2.10572,2.10572,6585765.0
2007-06-04 15:27:00,2.10551,2.10558,2.10535,2.10535,15885070.0
2007-06-04 15:28:00,2.1053,2.10531,2.10518,2.10531,2277634.0
2007-06-04 15:29:00,2.10526,2.10526,2.10489,2.10489,4262483.0
2007-06-04 15:30:00,2.10464,2.1047,2.1043,2.1043,4141398.0
2007-06-04 15:31:00,2.10425,2.10432,2.10406,2.10432,553445.0
2007-06-04 15:32:00,2.10443,2.10471,2.10443,2.10471,6222140.0
2007-06-04 15:33:00,2.10461,2.10487,2.10461,2.10487,21376812.0
2007-06-04 15:34:00,2.10487,2.1049,2.10472,2.10486,1265060.0
2007-06-04 15:35:00,2.10479,2.10479,2.10438,2.10443,6061576.0
2007-06-04 15:36:00,2.10437,2.10437,2.10413,2.10421,3035872.0
2007-06-04 15:37:00,2.10436,2.10474,2.10436,2.10474,4350720.0
2007-06-04 15:38:00,2.10484,2.10495,2.10456,2.10493,7043000.0
2007-06-04 15:39:00,2.10492,2.10492,2.10468,2.10478,22063744.0
2007-06-04 15:40:00,2.10494,2.10494,2.10481,2.10484,9717115.0
2007-06-04 15:41:00,2.10486,2.1051,2.10486,2.10504,1822970.0
2007-06-04 15:42:00,2.10512,2.10516,2.10499,2.10499,9876827.0
2007-06-04 15:43:00,2.10499,2.10503,2.10481,2.10481,3018533.0
2007-06-04 15:44:00,2.10471,2.10471,2.10456,2.10471,25887568.0
2007-06-04 15:45:00,2.10477,2.10493,2.10471,2.10471,2295400.0
2007-06-04 15:46:00,2.10454,2.10463,2.10434,2.10463,5177153.0
2007-06-04 15:47:00,2.10452,2.10509,2.10452,2.10509,1782860.0
2007-06-04 15:48:00,2.105,2.105,2.10471,2.10471,11134036.0
2007-06-04 15:49:00,2.10465,2.10465,2.1042,2.10425,3442092.0
2007-06-04 15:50:00,2.10426,2.1045,2.10426,2.1045,3989780.0
2007-06-04 15:51:00,2.10457,2.10467,2.10453,2.10453,4588568.0
2007-06-04 15:52:00,2.10472,2.10494,2.10472,2.10483,24371958.0
2007-06-04 15:53:00,2.10474,2.10482,2.10459,2.10473,1664143.0
2007-06-04 15:54:00,2.1048,2.10501,2.10477,2.10493,9902717.0
2007-06-04 15:55:00,2.10532,2.10545,2.10526,2.10526,3575545.0
2007-06-04 15:56:00,2.1053,2.1053,2.10476,2.10525,19973457.0
2007-06-04 15:57:00,2.10528,2.10528,2.10482,2.10482,4902387.0
2007-06-04 15:58:00,2.10466,2.10468,2.10448,2.10463,17269460.0
2007-06-04 15:59:00,2.1045,2.10469,2.10444,2.10449,27039932.0
2007-06-04 16:00:00,2.10439,2.10447,2.10423,2.10447,3080883.0
2007-06-04 16:01:00,2.1044,2.10442,2.10432,2.10438,2162066.0
2007-06-04 16:02:00,2.10444,2.10473,2.10444,2.10466,722044.0
2007-06-04 16:03:00,2.10475,2.10495,2.1047,2.10495,17902898.0
2007-06-04 16:04:00,2.10499,2.10513,2.10497,2.10497,3647075.0
2007-06-04 16:05:00,2.10508,2.10521,2.10495,2.10495,13452581.0
2007-06-04 16:06:00,2.10495,2.10504,2.10481,2.10481,11006419.0
2007-06-04 16:07:00,2.10474,2.10485,2.10471,2.10477,432987.0
2007-06-04 16:08:00,2.10478,2.105,2.10478,2.1048,5272136.0
2007-06-04 16:09:00,2.1047,2.1047,2.10383,2.10383,10994704.0
2007-06-04 16:10:00,2.10366,2.10366,2.10333,2.10336,592627.0
2007-06-04 16:11:00,2.1034,2.10359,2.10339,2.10349,13399649.0
2007-06-04 16:12:00,2.10353,2.10357,2.10346,2.10357,10096855.0
2007-06-04 16:13:00,2.10356,2.10386,2.10356,2.10381,501023.0
2007-06-04 16:14:00,2.10399,2.10411,2.10385,2.10385,8959168.0
2007-06-04 16:15:00,2.10378,2.10378,2.10359,2.10361,5183993.0
2007-06-04 16:16:00,2.10356,2.10385,2.10356,2.10376,4311181.0
2007-06-04 16:17:00,2.10373,2.10393,2.10358,2.10393,6143644.0
2007-06-04 16:18:00,2.1038,2.10397,2.1038,2.10397,26240773.0
2007-06-04 16:19:00,2.10387,2.10387,2.10357,2.10369,1458117.0
2007-06-04 16:20:00,2.10361,2.10364,2.1035,2.10354,5588965.0
2007-06-04 16:21:00,2.1034,2.1034,2.103,2.10314,31603884.0
2007-06-04 16:22:00,2.10337,2.10343,2.10321,2.10325,4558670.0
2007-06-04 16:23:00,2.10331,2.10344,2.10325,2.1034,1312809.0
2007-06-04 16:24:00,2.1035,2.10383,2.1035,2.10383,7222315.0
2007-06-04 16:25:00,2.10388,2.10428,2.10388,2.10428,6158102.0
2007-06-04 16:26:00,2.10433,2.10436,2.10425,2.10433,5459705.0
2007-06-04 16:27:00,2.10436,2.10462,2.10423,2.10462,1104950.0
2007-06-04 16:28:00,2.10461,2.10461,2.10448,2.10449,1867554.0
2007-06-04 16:29:00,2.10446,2.10485,2.10441,2.10485,8897649.0
2007-06-04 16:30:00,2.105,2.10518,2.105,2.10503,3595934.0
2007-06-04 16:31:00,2.10499,2.10535,2.10489,2.10535,2007177.0
2007-06-04 16:32:00,2.10543,2.10543,2.10512,2.10512,13251596.0
2007-06-04 16:33:00,2.10498,2.10498,2.10478,2.10498,2193736.0
2007-06-04 16:34:00,2.1051,2.10527,2.10506,2.10526,1401758.0
2007-06-04 16:35:00,2.10526,2.10551,2.10521,2.10535,11242260.0
2007-06-04 16:36:00,2.1055,2.1057,2.1055,2.10561,13706625.0
2007-06-04 16:37:00,2.1056,2.10579,2.1056,2.10574,1807116.0
2007-06-04 16:38:00,2.10563,2.10571,2.10563,2.10563,3663719.0
2007-06-04 16:39:00,2.10561,2.10565,2.10542,2.10565,9612860.0
2007-06-04 16:40:00,2.10569,2.10586,2.10558,2.10586,16690365.0
2007-06-04 16:41:00,2.10591,2.10616,2.10588,2.10608,4175741.0
2007-06-04 16:42:00,2.10594,2.10608,2.10568,2.10608,8876620.0
2007-06-04 16:43:00,2.10593,2.10593,2.10567,2.10591,4018900.0
2007-06-04 16:44:00,2.10591,2.10603,2.10582,2.10595,2858894.0
2007-06-04 16:45:00,2.106,2.10605,2.10571,2.10571,3038056.0
2007-06-04 16:46:00,2.1057,2.106,2.1057,2.106,25126208.0
2007-06-04 16:47:00,2.10606,2.10627,2.10606,2.10627,14772578.0
2007-06-04 16:48:00,2.10635,2.10665,2.10635,2.10665,3122356.0
2007-06-04 16:49:00,2.10673,2.10678,2.10649,2.10649,13226859.0
2007-06-04 16:50:00,2.10645,2.10645,2.10613,2.10613,1910006.0
2007-06-04 16:51:00,2.10465,2.1064,2.10465,2.10635,923308.0
2007-06-04 16:52:00,2.10628,2.10628,2.10609,2.10615,8065106.0
2007-06-04 16:53:00,2.10603,2.10605,2.1057,2.10573,2327254.0
2007-06-04 16:54:00,2.1056,2.10578,2.1056,2.10566,23419490.0
2007-06-04 16:55:00,2.10578,2.10582,2.10573,2.10581,3835087.0
2007-06-04 16:56:00,2.10573,2.10592,2.10573,2.10583,3928187.0
2007-06-04 16:57:00,2.10584,2.10584,2.10569,2.10577,9733767.0
2007-06-04 16:58:00,2.10587,2.10587,2.10535,2.10535,5739874.0
2007-06-04 16:59:00,2.10536,2.10536,2.10494,2.10494,202755.0
2007-06-04 17:00:00,2.10487,2.10487,2.10477,2.10477,2665295.0
2007-06-04 17:01:00,2.10473,2.10473,2.10439,2.10439,8340113.0
2007-06-04 17:02:00,2.10444,2.10444,2.10416,2.10416,6484727.0
2007-06-04 17:03:00,2.10397,2.10408,2.10391,2.10391,1950290.0
2007-06-04 17:04:00,2.10385,2.10387,2.10369,2.10371,2423187.0
2007-06-04 17:05:00,2.10369,2.10373,2.10344,2.10373,3813983.0
2007-06-04 17:06:00,2.10362,2.10377,2.10362,2.10374,15160663.0
2007-06-04 17:07:00,2.1037,2.10388,2.10364,2.10364,12881064.0
2007-06-04 17:08:00,2.10354,2.10354,2.10324,2.10345,3150938.0
2007-06-04 17:09:00,2.10356,2.10361,2.10336,2.10336,4346432.0
2007-06-04 17:10:00,2.10325,2.10345,2.10325,2.10345,8080594.0
2007-06-04 17:11:00,2.10354,2.10377,2.10353,2.10374,4840768.0
2007-06-04 17:12:00,2.10372,2.10389,2.10368,2.10389,1231914.0
2007-06-04 17:13:00,2.10392,2.10409,2.10392,2.10409,6132882.0
2007-06-04 17:14:00,2.10416,2.10416,2.10406,2.10407,14164003.0
2007-06-04 17:15:00,2.10419,2.10423,2.10414,2.1042,5802078.0
2007-06-04 17:16:00,2.10433,2.10433,2.10409,2.1041,6054529.0
2007-06-04 17:17:00,2.10433,2.10441,2.10421,2.10421,8793232.0
2007-06-04 17:18:00,2.10424,2.1046,2.10424,2.1046,545938.0
2007-06-04 17:19:00,2.10458,2.10472,2.10458,2.10461,2504667.0
2007-06-04 17:20:00,2.10478,2.105,2.10478,2.105,2193925.0
2007-06-04 17:21:00,2.10501,2.10523,2.10501,2.10523,9429049.0
2007-06-04 17:22:00,2.10521,2.10554,2.10521,2.10554,14284833.0
2007-06-04 17:23:00,2.1055,2.10573,2.1055,2.10573,1487438.0
2007-06-04 17:24:00,2.10577,2.10596,2.10564,2.10596,5451691.0
2007-06-04 17:25:00,2.10604,2.10618,2.10595,2.10618,3029203.0
2007-06-04 17:26:00,2.10622,2.10676,2.10622,2.10676,19101614.0
2007-06-04 17:27:00,2.10682,2.10682,2.10659,2.10659,3319093.0
2007-06-04 17:28:00,2.10637,2.10656,2.10637,2.10642,6087079.0
2007-06-04 17:29:00,2.10646,2.10646,2.10637,2.10643,1941663.0
2007-06-04 17:30:00,2.10628,2.10641,2.10628,2.10639,10381656.0
2007-06-04 17:31:00,2.10642,2.10646,2.10624,2.10626,614435.0
2007-06-04 17:32:00,2.10623,2.10627,2.10612,2.10617,8990548.0
2007-06-04 17:33:00,2.1064,2.10665,2.1064,2.10655,5503452.0
2007-06-04 17:34:00,2.10648,2.10648,2.10619,2.10619,2159001.0
2007-06-04 17:35:00,2.1061,2.10637,2.10604,2.10637,22300022.0
2007-06-04 17:36:00,2.1067,2.10685,2.10648,2.10666,8186120.0
2007-06-04 17:37:00,2.10664,2.10665,2.10633,2.10665,601402.0
2007-06-04 17:38:00,2.1067,2.10684,2.1067,2.10679,5689487.0
2007-06-04 17:39:00,2.10682,2.10682,2.10664,2.10664,583553.0
2007-06-04 17:40:00,2.10672,2.10672,2.10649,2.10649,3126180.0
2007-06-04 17:41:00,2.10656,2.1067,2.10653,2.10668,1638624.0
2007-06-04 17:42:00,2.10685,2.10733,2.10685,2.10733,6878724.0
2007-06-04 17:43:00,2.10738,2.10738,2.10716,2.10723,1320970.0
2007-06-04 17:44:00,2.10702,2.10702,2.10631,2.10663,11861569.0
2007-06-04 17:45:00,2.1065,2.10667,2.1065,2.10655,9153447.0
2007-06-04 17:46:00,2.10651,2.10651,2.1063,2.10642,2286109.0
2007-06-04 17:47:00,2.10651,2.10671,2.10647,2.10671,6847130.0
2007-06-04 17:48:00,2.10672,2.1069,2.10625,2.1069,9249240.0
2007-06-04 17:49:00,2.10698,2.1075,2.10698,2.1075,1685270.0
2007-06-04 17:50:00,2.1076,2.10772,2.10755,2.10768,29000708.0
2007-06-04 17:51:00,2.10768,2.10771,2.10753,2.10768,603487.0
2007-06-04 17:52:00,2.10751,2.10765,2.10743,2.10743,795538.0
2007-06-04 17:53:00,2.10732,2.10732,2.10697,2.10697,4548844.0
2007-06-04 17:54:00,2.10693,2.10698,2.1068,2.10698,2196759.0
2007-06-04 17:55:00,2.10685,2.10695,2.10674,2.10674,2242839.0
2007-06-04 17:56:00,2.1068,2.10688,2.10536,2.10688,8791503.0
2007-06-04 17:57:00,2.10692,2.10696,2.10684,2.10684,13858067.0
2007-06-04 17:58:00,2.10684,2.10723,2.10684,2.10723,8714603.0
2007-06-04 17:59:00,2.10724,2.10728,2.10707,2.10718,4721130.0
2007-06-04 18:00:00,2.10722,2.10752,2.10722,2.10732,1772063.0
2007-06-04 18:01:00,2.10724,2.10724,2.10703,2.10721,1160555.0
2007-06-04 18:02:00,2.10738,2.10761,2.10738,2.10745,14280602.0
2007-06-04 18:03:00,2.10747,2.10747,2.10717,2.10718,1539883.0
2007-06-04 18:04:00,2.10711,2.10711,2.10694,2.10694,9501854.0
2007-06-04 18:05:00,2.10686,2.10687,2.10666,2.10669,5087358.0
2007-06-04 18:06:00,2.10656,2.10665,2.10645,2.10665,6484113.0
2007-06-04 18:07:00,2.10671,2.10684,2.10665,2.10684,3579390.0
2007-06-04 18:08:00,2.10669,2.10669,2.10657,2.10657,24427915.0
2007-06-04 18:09:00,2.10644,2.10661,2.10634,2.10634,7052165.0
2007-06-04 18:10:00,2.10623,2.10623,2.10592,2.10611,1380776.0
2007-06-04 18:11:00,2.10613,2.10617,2.10601,2.10617,2611156.0
2007-06-04 18:12:00,2.10613,2.10628,2.10605,2.10622,2939677.0
2007-06-04 18:13:00,2.1062,2.1063,2.10614,2.10617,19010895.0
2007-06-04 18:14:00,2.10619,2.10619,2.106,2.10606,3437605.0
2007-06-04 18:15:00,2.106,2.10619,2.10593,2.10619,3969766.0
2007-06-04 18:16:00,2.1062,2.10631,2.10615,2.10615,27724229.0
2007-06-04 18:17:00,2.10595,2.10595,2.10575,2.10594,6569063.0
2007-06-04 18:18:00,2.10613,2.10623,2.10613,2.10613,6785340.0
2007-06-04 18:19:00,2.10633,2.10651,2.10623,2.10623,16818330.0
2007-06-04 18:20:00,2.10631,2.10631,2.10591,2.10631,17615334.0
2007-06-04 18:21:00,2.10622,2.10643,2.10622,2.10625,11735561.0
2007-06-04 18:22:00,2.10628,2.1064,2.10626,2.10629,15031260.0
2007-06-04 18:23:00,2.10629,2.10629,2.10577,2.1059,23920801.0
2007-06-04 18:24:00,2.10596,2.1065,2.10596,2.10648,1789030.0
2007-06-04 18:25:00,2.10647,2.10669,2.10647,2.10669,3601229.0
2007-06-04 18:26:00,2.10691,2.10691,2.10668,2.10668,15164921.0
2007-06-04 18:27:00,2.10672,2.10684,2.10672,2.10676,3230341.0
2007-06-04 18:28:00,2.10658,2.1067,2.10658,2.10663,5801086.0
2007-06-04 18:29:00,2.10656,2.10682,2.1065,2.10682,10680117.0
2007-06-04 18:30:00,2.10683,2.10685,2.10676,2.10682,15371088.0
2007-06-04 18:31:00,2.10696,2.10743,2.10696,2.10743,3090125.0
2007-06-04 18:32:00,2.10738,2.10775,2.10731,2.10775,3232335.0
2007-06-04 18:33:00,2.10782,2.10821,2.10782,2.10807,3335452.0
2007-06-04 18:34:00,2.10807,2.10824,2.10801,2.10821,4327263.0
2007-06-04 18:35:00,2.10815,2.10815,2.10806,2.10806,10747501.0
2007-06-04 18:36:00,2.10814,2.10814,2.10802,2.10814,8684544.0
2007-06-04 18:37:00,2.1082,2.10827,2.10819,2.10822,1221196.0
2007-06-04 18:38:00,2.1082,2.1084,2.10817,2.10827,3215465.0
2007-06-04 18:39:00,2.10833,2.10846,2.10832,2.10846,2310563.0
2007-06-04 18:40:00,2.1084,2.1085,2.10814,2.10814,2987135.0
2007-06-04 18:41:00,2.10811,2.10812,2.10793,2.10793,2014407.0
2007-06-04 18:42:00,2.108,2.10808,2.10796,2.10803,6155555.0
2007-06-04 18:43:00,2.1081,2.1081,2.10761,2.10761,2867494.0
2007-06-04 18:44:00,2.10799,2.10812,2.10797,2.10805,30678368.0
2007-06-04 18:45:00,2.10811,2.10811,2.10773,2.10776,2912155.0
2007-06-04 18:46:00,2.10773,2.10774,2.10753,2.10768,22365651.0
2007-06-04 18:47:00,2.10751,2.10752,2.10731,2.10731,1087884.0
2007-06-04 18:48:00,2.10733,2.10743,2.10721,2.10742,3931151.0
2007-06-04 18:49:00,2.10746,2.10746,2.10726,2.10733,14090716.0
2007-06-04 18:50:00,2.10717,2.10734,2.10709,2.10734,952603.0
2007-06-04 18:51:00,2.10738,2.10746,2.10727,2.10746,29786769.0
2007-06-04 18:52:00,2.10751,2.10751,2.10714,2.10714,3182411.0
2007-06-04 18:53:00,2.1071,2.1071,2.10695,2.107,12259603.0
2007-06-04 18:54:00,2.10703,2.10711,2.10703,2.10711,832540.0
2007-06-04 18:55:00,2.10723,2.1073,2.10713,2.1073,3104378.0
2007-06-04 18:56:00,2.1074,2.10768,2.10732,2.10746,8457760.0
2007-06-04 18:57:00,2.10728,2.10728,2.10697,2.10719,18699193.0
2007-06-04 18:58:00,2.10731,2.10747,2.10731,2.10742,8770657.0
2007-06-04 18:59:00,2.10752,2.10757,2.10737,2.10737,1219493.0
2007-06-04 19:00:00,2.10731,2.10734,2.10723,2.10734,9247947.0
2007-06-04 19:01:00,2.10729,2.10729,2.10702,2.10727,257998.0
2007-06-04 19:02:00,2.10741,2.10758,2.10741,2.10742,3980708.0
2007-06-04 19:03:00,2.10756,2.1076,2.10752,2.1076,5319682.0
2007-06-04 19:04:00,2.10768,2.10768,2.10748,2.10748,8446607.0
2007-06-04 19:05:00,2.1075,2.1075,2.10727,2.10748,6487814.0
2007-06-04 19:06:00,2.10751,2.10774,2.10751,2.10753,5606162.0
2007-06-04 19:07:00,2.10756,2.10771,2.10753,2.10753,1490806.0
2007-06-04 19:08:00,2.1074,2.10761,2.10731,2.10748,6595752.0
2007-06-04 19:09:00,2.10747,2.10755,2.10747,2.10747,5522511.0
2007-06-04 19:10:00,2.10749,2.10749,2.10729,2.10738,4050806.0
2007-06-04 19:11:00,2.1074,2.10745,2.10733,2.10733,918573.0
2007-06-04 19:12:00,2.10721,2.10746,2.10718,2.10746,15250714.0
2007-06-04 19:13:00,2.10745,2.10758,2.10735,2.10738,2077982.0
2007-06-04 19:14:00,2.10729,2.10762,2.10729,2.10762,448417.0
2007-06-04 19:15:00,2.10759,2.10786,2.10732,2.10782,18081006.0
2007-06-04 19:16:00,2.10778,2.10791,2.10763,2.10763,5072305.0
2007-06-04 19:17:00,2.10761,2.10792,2.10761,2.10785,5696359.0
2007-06-04 19:18:00,2.10782,2.10785,2.10768,2.10768,5699632.0
2007-06-04 19:19:00,2.10762,2.10762,2.10734,2.10734,3190642.0
2007-06-04 19:20:00,2.10743,2.10743,2.10731,2.10732,3321142.0
2007-06-04 19:21:00,2.10733,2.10733,2.10703,2.10721,4436695.0
2007-06-04 19:22:00,2.10725,2.10736,2.10725,2.10736,3449151.0
2007-06-04 19:23:00,2.10732,2.10746,2.10732,2.10746,9247949.0
2007-06-04 19:24:00,2.10731,2.10731,2.1068,2.1068,2062854.0
2007-06-04 19:26:00,2.10726,2.10726,2.10708,2.10726,8416871.0
2007-06-04 19:27:00,2.10715,2.10717,2.10694,2.10706,7007331.0
2007-06-04 19:28:00,2.1071,2.10729,2.1071,2.10728,14472722.0
2007-06-04 19:29:00,2.10723,2.10723,2.10708,2.10708,28773852.0
2007-06-04 19:30:00,2.10707,2.10723,2.10705,2.10723,2021319.0
2007-06-04 19:31:00,2.1072,2.10721,2.10714,2.10714,1901444.0
2007-06-04 19:32:00,2.10693,2.10705,2.10678,2.10678,7108107.0
2007-06-04 19:33:00,2.10658,2.10676,2.10648,2.10676,4336496.0
2007-06-04 19:34:00,2.10689,2.10706,2.10689,2.10706,5079085.0
2007-06-04 19:35:00,2.10698,2.10706,2.10685,2.10697,5429326.0
2007-06-04 19:36:00,2.10696,2.10696,2.10678,2.10678,3509385.0
2007-06-04 19:37:00,2.10669,2.10676,2.10668,2.10669,1187198.0
2007-06-04 19:38:00,2.1065,2.10651,2.1063,2.10646,4058833.0
2007-06-04 19:39:00,2.10652,2.10677,2.10652,2.10677,2425838.0
2007-06-04 19:40:00,2.10677,2.10684,2.10674,2.10674,5088531.0
2007-06-04 19:41:00,2.10672,2.10672,2.10641,2.10663,13123265.0
2007-06-04 19:42:00,2.10669,2.10672,2.1066,2.10666,18007740.0
2007-06-04 19:43:00,2.10662,2.10662,2.10648,2.10648,1527154.0
2007-06-04 19:44:00,2.10657,2.10657,2.10622,2.10622,10998130.0
2007-06-04 19:45:00,2.1061,2.10629,2.1061,2.10623,2963056.0
2007-06-04 19:46:00,2.10621,2.10642,2.10621,2.10624,21635250.0
2007-06-04 19:47:00,2.1062,2.1062,2.10593,2.10594,3388688.0
2007-06-04 19:48:00,2.10537,2.10586,2.10537,2.10586,14009666.0
2007-06-04 19:49:00,2.10586,2.10591,2.10583,2.10585,11921547.0
2007-06-04 19:50:00,2.10581,2.10581,2.10565,2.10565,53109536.0
2007-06-04 19:51:00,2.10559,2.10583,2.10556,2.10583,5855040.0
2007-06-04 19:52:00,2.10441,2.10561,2.10441,2.10543,3130644.0
2007-06-04 19:53:00,2.10548,2.10561,2.10537,2.10561,3057150.0
2007-06-04 19:54:00,2.10592,2.1061,2.10592,2.10601,1990155.0
2007-06-04 19:55:00,2.10588,2.10602,2.10578,2.10588,5240000.0
2007-06-04 19:56:00,2.10584,2.10584,2.10556,2.10569,4464096.0
2007-06-04 19:57:00,2.10581,2.10585,2.10547,2.10547,602944.0
2007-06-04 19:58:00,2.10576,2.10597,2.10574,2.10597,13911915.0
2007-06-04 19:59:00,2.10619,2.10641,2.10607,2.10641,19789715.0
2007-06-04 20:00:00,2.10635,2.1064,2.1062,2.1064,18965847.0
2007-06-04 20:01:00,2.10644,2.10655,2.10644,2.1065,19259627.0
2007-06-04 20:02:00,2.1065,2.1065,2.10635,2.10635,604436.0
2007-06-04 20:03:00,2.10624,2.10624,2.10582,2.10617,16841695.0
2007-06-04 20:04:00,2.10633,2.10649,2.10633,2.10638,2889965.0
2007-06-04 20:05:00,2.10635,2.10653,2.10626,2.10653,10002375.0
2007-06-04 20:06:00,2.1067,2.10716,2.10667,2.10713,5747181.0
2007-06-04 20:07:00,2.10694,2.10707,2.1069,2.10692,973534.0
2007-06-04 20:08:00,2.10693,2.10693,2.10671,2.10679,510328.0
2007-06-04 20:09:00,2.10675,2.10686,2.10659,2.10659,20640145.0
2007-06-04 20:10:00,2.10639,2.10659,2.10639,2.10658,3673066.0
2007-06-04 20:11:00,2.1067,2.1068,2.10664,2.10668,5385617.0
2007-06-04 20:12:00,2.10651,2.10651,2.10632,2.10647,21964411.0
2007-06-04 20:13:00,2.10654,2.10664,2.10638,2.10644,1871142.0
2007-06-04 20:14:00,2.10626,2.10626,2.10608,2.10622,25818124.0
2007-06-04 20:15:00,2.10648,2.10665,2.10643,2.10662,3043780.0
2007-06-04 20:16:00,2.10653,2.10671,2.10653,2.10663,2591584.0
2007-06-04 20:17:00,2.10658,2.10662,2.10647,2.10653,1926594.0
2007-06-04 20:18:00,2.10649,2.10662,2.10646,2.10646,3256869.0
2007-06-04 20:19:00,2.10638,2.10647,2.10623,2.10647,1727109.0
2007-06-04 20:20:00,2.10644,2.10644,2.10619,2.10619,3162622.0
2007-06-04 20:21:00,2.10605,2.10605,2.10583,2.10583,11987377.0
2007-06-04 20:22:00,2.10587,2.10599,2.10583,2.10594,5124604.0
2007-06-04 20:23:00,2.10593,2.10619,2.10593,2.10614,12498771.0
2007-06-04 20:24:00,2.10599,2.10613,2.10595,2.10595,2238760.0
2007-06-04 20:25:00,2.10589,2.10589,2.10573,2.10573,7013309.0
2007-06-04 20:26:00,2.10587,2.10615,2.10587,2.10615,1718695.0
2007-06-04 20:27:00,2.10608,2.1061,2.10594,2.1061,9612841.0
2007-06-04 20:28:00,2.10614,2.10614,2.10595,2.10598,8511101.0
2007-06-04 20:29:00,2.10586,2.10597,2.10567,2.10597,12628771.0
2007-06-04 20:30:00,2.10608,2.10616,2.10598,2.10598,5308433.0
2007-06-04 20:31:00,2.10583,2.10596,2.10572,2.10596,7053797.0
2007-06-04 20:32:00,2.10617,2.10634,2.10616,2.10618,1621472.0
2007-06-04 20:33:00,2.10614,2.10614,2.10593,2.10609,2478612.0
2007-06-04 20:34:00,2.10609,2.10609,2.10596,2.10606,1258316.0
2007-06-04 20:35:00,2.10596,2.10597,2.1058,2.1058,6767360.0
2007-06-04 20:36:00,2.10577,2.10577,2.10568,2.10575,3836630.0
2007-06-04 20:37:00,2.10581,2.10592,2.10569,2.1058,11376632.0
2007-06-04 20:38:00,2.10577,2.10577,2.10567,2.10567,4762495.0
2007-06-04 20:39:00,2.10576,2.10585,2.10576,2.10576,1989232.0
2007-06-04 20:40:00,2.1056,2.1056,2.1053,2.1053,2050390.0
2007-06-04 20:41:00,2.10539,2.10552,2.10532,2.10552,2014983.0
2007-06-04 20:42:00,2.1057,2.10577,2.10556,2.1056,4271751.0
2007-06-04 20:43:00,2.10528,2.10549,2.1052,2.10549,1655358.0
2007-06-04 20:44:00,2.10539,2.10567,2.10539,2.10567,2234361.0
2007-06-04 20:45:00,2.10572,2.10603,2.1057,2.10578,647939.0
2007-06-04 20:46:00,2.10554,2.10575,2.10554,2.1057,10764815.0
2007-06-04 20:47:00,2.10589,2.10619,2.10589,2.10619,5904764.0
2007-06-04 20:48:00,2.10623,2.10627,2.1062,2.10623,3986719.0
2007-06-04 20:49:00,2.10634,2.10661,2.10634,2.10646,30747674.0
2007-06-04 20:50:00,2.10645,2.10712,2.10645,2.1071,7329338.0
2007-06-04 20:51:00,2.1066,2.10679,2.1066,2.10663,1490843.0
2007-06-04 20:52:00,2.10665,2.10665,2.10643,2.10661,6007174.0
2007-06-04 20:53:00,2.10652,2.10663,2.10647,2.10656,6405602.0
2007-06-04 20:54:00,2.10652,2.10657,2.10597,2.10657,9145760.0
2007-06-04 20:55:00,2.10672,2.10697,2.10672,2.1069,1245210.0
2007-06-04 20:56:00,2.10696,2.10702,2.10664,2.10694,2067471.0
2007-06-04 20:57:00,2.10698,2.10698,2.10666,2.10678,1820160.0
2007-06-04 20:58:00,2.10689,2.10689,2.10674,2.10686,7701393.0
2007-06-04 20:59:00,2.10679,2.10679,2.1065,2.10653,5458349.0
2007-06-04 21:00:00,2.10645,2.10682,2.10645,2.1068,2158315.0
2007-06-04 21:01:00,2.10677,2.10714,2.10677,2.10714,7304500.0
2007-06-04 21:02:00,2.10723,2.10727,2.10706,2.10706,5141346.0
2007-06-04 21:03:00,2.1069,2.10695,2.10675,2.10695,8488781.0
2007-06-04 21:04:00,2.10692,2.10705,2.10669,2.10669,12448670.0
2007-06-04 21:05:00,2.10687,2.10693,2.10687,2.10693,8213054.0
2007-06-04 21:06:00,2.10693,2.10708,2.10665,2.10665,3594065.0
2007-06-04 21:07:00,2.1067,2.10704,2.10667,2.10667,5811411.0
2007-06-04 21:08:00,2.10666,2.10736,2.10666,2.10736,3723503.0
2007-06-04 21:09:00,2.10737,2.10743,2.10732,2.10734,6892571.0
2007-06-04 21:10:00,2.10737,2.10745,2.10716,2.10716,9851415.0
2007-06-04 21:11:00,2.10714,2.10714,2.10696,2.10696,7323906.0
2007-06-04 21:12:00,2.10693,2.10705,2.10679,2.10705,2526411.0
2007-06-04 21:13:00,2.10709,2.10741,2.10701,2.10729,1864777.0
2007-06-04 21:14:00,2.10722,2.10722,2.10704,2.10704,816188.0
2007-06-04 21:15:00,2.10711,2.10719,2.10709,2.10719,6589483.0
2007-06-04 21:16:00,2.10712,2.10722,2.10691,2.10722,1388338.0
2007-06-04 21:17:00,2.1072,2.1072,2.10701,2.10719,15655993.0
2007-06-04 21:18:00,2.10721,2.10721,2.10693,2.10693,34272653.0
2007-06-04 21:19:00,2.10658,2.10658,2.10645,2.10657,47028118.0
2007-06-04 21:20:00,2.10685,2.1069,2.10685,2.1069,4657719.0
2007-06-04 21:21:00,2.10703,2.10722,2.10703,2.10708,16276921.0
2007-06-04 21:22:00,2.10708,2.10708,2.10695,2.10696,931179.0
2007-06-04 21:23:00,2.1069,2.1069,2.10667,2.10684,2909254.0
2007-06-04 21:24:00,2.10682,2.10682,2.10654,2.10654,1830369.0
2007-06-04 21:25:00,2.10666,2.10694,2.10666,2.1069,8542378.0
2007-06-04 21:26:00,2.1069,2.1069,2.10533,2.10663,17884473.0
2007-06-04 21:27:00,2.1065,2.1065,2.10608,2.10629,17885940.0
2007-06-04 21:28:00,2.10643,2.10679,2.10643,2.10678,1984429.0
2007-06-04 21:29:00,2.10674,2.10684,2.10668,2.1067,4680535.0
2007-06-04 21:30:00,2.10664,2.1067,2.1065,2.10662,2638386.0
2007-06-04 21:31:00,2.1068,2.10698,2.1068,2.10692,3125698.0
2007-06-04 21:32:00,2.1069,2.1069,2.1068,2.10688,4250101.0
2007-06-04 21:33:00,2.1066,2.10669,2.10629,2.10629,1247208.0
2007-06-04 21:34:00,2.10639,2.1071,2.10639,2.1071,10667826.0
2007-06-04 21:35:00,2.10704,2.10704,2.10692,2.10704,17688003.0
2007-06-04 21:36:00,2.10696,2.10696,2.10668,2.10668,6722114.0
2007-06-04 21:37:00,2.10651,2.10651,2.10617,2.10633,1437094.0
2007-06-04 21:38:00,2.10642,2.10664,2.10642,2.10644,13171054.0
2007-06-04 21:39:00,2.1063,2.10635,2.10613,2.10632,2756127.0
2007-06-04 21:40:00,2.10654,2.10672,2.10654,2.10655,4491136.0
2007-06-04 21:41:00,2.10659,2.10673,2.10655,2.10673,6591574.0
2007-06-04 21:42:00,2.10672,2.10677,2.10665,2.10677,4858388.0
2007-06-04 21:43:00,2.10673,2.10673,2.10662,2.10673,4132462.0
2007-06-04 21:44:00,2.10677,2.10696,2.10676,2.10696,7330717.0
2007-06-04 21:45:00,2.10708,2.10717,2.10679,2.10717,11984907.0
2007-06-04 21:46:00,2.107,2.10723,2.10696,2.10723,5868627.0
2007-06-04 21:47:00,2.10728,2.10733,2.10696,2.10726,2482396.0
2007-06-04 21:48:00,2.10727,2.10741,2.10727,2.10738,3440831.0
2007-06-04 21:49:00,2.10728,2.10749,2.10708,2.10708,9531435.0
2007-06-04 21:50:00,2.10738,2.10738,2.10679,2.10725,3502274.0
2007-06-04 21:51:00,2.10734,2.10734,2.10718,2.10719,6472447.0
2007-06-04 21:52:00,2.10711,2.10711,2.10691,2.10702,3071828.0
2007-06-04 21:54:00,2.10708,2.1071,2.10693,2.10693,2310956.0
2007-06-04 21:55:00,2.10672,2.10677,2.10646,2.10677,3703633.0
2007-06-04 21:56:00,2.10695,2.10708,2.10695,2.10706,2668471.0
2007-06-04 21:57:00,2.10713,2.10731,2.107,2.10707,11880705.0
2007-06-04 21:58:00,2.10714,2.10714,2.10703,2.10706,3529594.0
2007-06-04 21:59:00,2.10711,2.10726,2.10708,2.10726,6079088.0
2007-06-04 22:00:00,2.10714,2.10728,2.10692,2.10692,9574935.0
2007-06-04 22:01:00,2.10681,2.10692,2.10672,2.10692,22869622.0
2007-06-04 22:02:00,2.10706,2.10717,2.10703,2.10717,2858644.0
2007-06-04 22:03:00,2.10711,2.10723,2.10706,2.1072,2694738.0
2007-06-04 22:04:00,2.10712,2.10719,2.10694,2.10694,6470887.0
2007-06-04 22:05:00,2.10673,2.10673,2.10652,2.10652,3170649.0
2007-06-04 22:06:00,2.1066,2.10701,2.1066,2.10685,10315175.0
2007-06-04 22:07:00,2.10692,2.10699,2.10685,2.10687,17430381.0
2007-06-04 22:08:00,2.10674,2.10674,2.10647,2.10668,4081857.0
2007-06-04 22:10:00,2.10686,2.10707,2.10665,2.10699,9499266.0
2007-06-04 22:11:00,2.10716,2.10716,2.10707,2.10707,15781694.0
2007-06-04 22:12:00,2.10711,2.10723,2.10709,2.10709,9028555.0
2007-06-04 22:13:00,2.10702,2.10723,2.107,2.107,1222112.0
2007-06-04 22:14:00,2.10697,2.10697,2.10672,2.10682,8456655.0
2007-06-04 22:15:00,2.10678,2.10678,2.10638,2.10638,14218988.0
2007-06-04 22:16:00,2.10646,2.10646,2.10639,2.10643,3147246.0
2007-06-04 22:17:00,2.10655,2.10666,2.1065,2.10656,11684678.0
2007-06-04 22:18:00,2.10662,2.10663,2.10655,2.10661,1847551.0
2007-06-04 22:19:00,2.10663,2.10671,2.10663,2.10665,26146396.0
2007-06-04 22:20:00,2.10648,2.10651,2.10616,2.10651,2549951.0
2007-06-04 22:21:00,2.10651,2.10681,2.10651,2.10681,2264518.0
2007-06-04 22:22:00,2.10673,2.10673,2.10635,2.10635,4723923.0
2007-06-04 22:23:00,2.10651,2.10651,2.10624,2.10624,2456806.0
2007-06-04 22:24:00,2.10623,2.10623,2.10598,2.1061,1762322.0
2007-06-04 22:25:00,2.10632,2.10632,2.10606,2.10606,10486464.0
2007-06-04 22:26:00,2.10606,2.10611,2.10596,2.10611,9030900.0
2007-06-04 22:27:00,2.10611,2.10619,2.10594,2.10594,21063866.0
2007-06-04 22:28:00,2.10636,2.10643,2.10628,2.10633,5678606.0
2007-06-04 22:29:00,2.1064,2.10646,2.10639,2.10645,8602748.0
2007-06-04 22:30:00,2.10652,2.10666,2.10634,2.10634,16935297.0
2007-06-04 22:31:00,2.10628,2.1064,2.10612,2.1064,9708943.0
2007-06-04 22:32:00,2.10648,2.1066,2.10648,2.1065,4922999.0
2007-06-04 22:33:00,2.10661,2.10702,2.10661,2.10697,12890184.0
2007-06-04 22:34:00,2.10695,2.10703,2.10552,2.10695,2598990.0
2007-06-04 22:35:00,2.10687,2.10703,2.10683,2.10698,2131314.0
2007-06-04 22:36:00,2.10705,2.10705,2.10671,2.10671,3125341.0
2007-06-04 22:37:00,2.10666,2.10669,2.10631,2.10631,3867554.0
2007-06-04 22:38:00,2.10653,2.10658,2.10637,2.10658,6602051.0
2007-06-04 22:39:00,2.10651,2.10661,2.10638,2.10638,3739423.0
2007-06-04 22:40:00,2.1064,2.1064,2.10619,2.1063,7788721.0
2007-06-04 22:41:00,2.10628,2.10628,2.1059,2.10603,5782866.0
2007-06-04 22:42:00,2.10599,2.10617,2.10587,2.10595,8958136.0
2007-06-04 22:43:00,2.106,2.10609,2.10593,2.10593,8076990.0
2007-06-04 22:44:00,2.10613,2.10642,2.10604,2.10604,10906698.0
2007-06-04 22:45:00,2.10605,2.10622,2.10577,2.10619,22217804.0
2007-06-04 22:46:00,2.10615,2.10636,2.106,2.10619,3381028.0
2007-06-04 22:47:00,2.10626,2.10638,2.10626,2.10633,16494218.0
2007-06-04 22:48:00,2.10649,2.10663,2.10643,2.10663,10764645.0
2007-06-04 22:49:00,2.10659,2.10659,2.10638,2.1064,4249653.0
2007-06-04 22:50:00,2.1063,2.10642,2.10626,2.10629,5775147.0
2007-06-04 22:51:00,2.10629,2.10634,2.10629,2.1063,9120444.0
2007-06-04 22:52:00,2.10633,2.10655,2.10633,2.1064,11075086.0
2007-06-04 22:53:00,2.10639,2.10653,2.10639,2.10646,1062062.0
2007-06-04 22:54:00,2.10657,2.10686,2.10657,2.10685,8668598.0
2007-06-04 22:55:00,2.1069,2.10701,2.10678,2.10678,13651144.0
2007-06-04 22:56:00,2.10665,2.10665,2.10648,2.10652,2047454.0
2007-06-04 22:57:00,2.10658,2.10736,2.10658,2.10736,1824265.0
2007-06-04 22:58:00,2.1074,2.10766,2.10734,2.10756,2241287.0
2007-06-04 22:59:00,2.10745,2.10771,2.10745,2.10764,2787175.0
2007-06-04 23:00:00,2.10752,2.10752,2.10732,2.10747,10279541.0
2007-06-04 23:01:00,2.10744,2.10749,2.10737,2.10743,6138375.0
2007-06-04 23:02:00,2.10705,2.10751,2.10705,2.10751,4849548.0
2007-06-04 23:03:00,2.10763,2.10778,2.10753,2.10778,8762368.0
2007-06-04 23:04:00,2.10782,2.10799,2.10747,2.10799,7616371.0
2007-06-04 23:05:00,2.10807,2.10827,2.10807,2.10827,1276418.0
2007-06-04 23:06:00,2.10821,2.10821,2.10796,2.108,6835512.0
2007-06-04 23:07:00,2.10802,2.10802,2.10763,2.10785,14835687.0
2007-06-04 23:08:00,2.10771,2.10786,2.10771,2.10786,13055021.0
2007-06-04 23:09:00,2.10782,2.10782,2.1076,2.1076,6283199.0
2007-06-04 23:10:00,2.10767,2.10772,2.1076,2.10762,3781387.0
2007-06-04 23:11:00,2.10752,2.10766,2.10748,2.10766,4827907.0
2007-06-04 23:12:00,2.10775,2.10785,2.10766,2.10771,3894387.0
2007-06-04 23:13:00,2.10767,2.10767,2.1074,2.10743,10531098.0
2007-06-04 23:14:00,2.10735,2.10735,2.10718,2.10726,4438859.0
2007-06-04 23:15:00,2.10721,2.10734,2.10716,2.10732,2479791.0
2007-06-04 23:16:00,2.10741,2.10747,2.10731,2.10747,2124722.0
2007-06-04 23:17:00,2.10749,2.10756,2.10746,2.10756,3900452.0
2007-06-04 23:18:00,2.10766,2.1077,2.10763,2.10766,2435298.0
2007-06-04 23:19:00,2.10758,2.10758,2.10713,2.10713,13849648.0
2007-06-04 23:20:00,2.10714,2.10729,2.10714,2.10729,2311497.0
2007-06-04 23:21:00,2.10722,2.1074,2.10722,2.1073,2425246.0
2007-06-04 23:22:00,2.10728,2.10752,2.10727,2.10732,3527918.0
2007-06-04 23:23:00,2.10721,2.10754,2.10721,2.10754,2613567.0
2007-06-04 23:24:00,2.1076,2.10761,2.10742,2.10742,5444611.0
2007-06-04 23:25:00,2.10742,2.10783,2.10742,2.10758,10434198.0
2007-06-04 23:26:00,2.10756,2.10765,2.10754,2.10762,7140849.0
2007-06-04 23:27:00,2.1076,2.1076,2.10741,2.10741,13641739.0
2007-06-04 23:28:00,2.10744,2.10755,2.10738,2.10755,4394022.0
2007-06-04 23:29:00,2.10748,2.10748,2.10724,2.10724,2576324.0
2007-06-04 23:30:00,2.10713,2.10734,2.10702,2.10734,3236514.0
2007-06-04 23:31:00,2.1073,2.1073,2.10712,2.10716,8505126.0
2007-06-04 23:32:00,2.10719,2.10756,2.10719,2.10751,3521406.0
2007-06-04 23:33:00,2.10762,2.10779,2.10762,2.10779,12067787.0
2007-06-04 23:34:00,2.1078,2.10796,2.1078,2.10784,2704116.0
2007-06-04 23:36:00,2.10798,2.10808,2.10796,2.10808,1339339.0
2007-06-04 23:37:00,2.10803,2.10803,2.1079,2.10797,10823982.0
2007-06-04 23:38:00,2.108,2.108,2.10781,2.10781,2312533.0
2007-06-04 23:39:00,2.10758,2.10761,2.10743,2.10743,7154054.0
2007-06-04 23:40:00,2.10751,2.10774,2.10751,2.10774,9789539.0
2007-06-04 23:42:00,2.10776,2.10776,2.1073,2.1073,1720964.0
2007-06-04 23:43:00,2.10755,2.10755,2.10725,2.10725,12605434.0
2007-06-04 23:44:00,2.10725,2.10725,2.10691,2.10691,192139.0
2007-06-04 23:46:00,2.10699,2.10702,2.10671,2.10685,9479888.0
2007-06-04 23:47:00,2.10702,2.10713,2.10698,2.10698,19194190.0
2007-06-04 23:48:00,2.10686,2.10694,2.10659,2.10659,2009139.0
2007-06-04 23:49:00,2.10658,2.10658,2.10638,2.10649,5581705.0
2007-06-04 23:50:00,2.1066,2.10679,2.10658,2.10658,2465631.0
2007-06-04 23:51:00,2.10647,2.10667,2.10642,2.10647,5914240.0
2007-06-04 23:52:00,2.10656,2.10663,2.10651,2.10658,4438634.0
2007-06-04 23:53:00,2.1068,2.10706,2.10652,2.10652,8471323.0
2007-06-04 23:54:00,2.10682,2.10682,2.10626,2.10651,5296147.0
2007-06-04 23:55:00,2.10639,2.10639,2.10547,2.10547,2373946.0
2007-06-04 23:56:00,2.10537,2.10537,2.10513,2.10516,10632337.0
2007-06-04 23:57:00,2.10512,2.10524,2.10512,2.10521,12476639.0
2007-06-04 23:58:00,2.10522,2.10551,2.10522,2.10551,15435179.0
2007-06-04 23:59:00,2.10537,2.10537,2.10472,2.10511,3114072.0
2007-06-05 00:00:00,2.10498,2.10544,2.10498,2.10544,17597543.0
2007-06-05 00:01:00,2.1055,2.1057,2.10547,2.10568,20816389.0
2007-06-05 00:02:00,2.10581,2.10617,2.10581,2.10602,10216547.0
2007-06-05 00:03:00,2.10588,2.10599,2.10587,2.10597,2448758.0
2007-06-05 00:04:00,2.10581,2.10581,2.10535,2.10535,624133.0
2007-06-05 00:05:00,2.10538,2.10578,2.10538,2.10563,12334402.0
2007-06-05 00:06:00,2.10565,2.10591,2.10557,2.10591,6969032.0
2007-06-05 00:07:00,2.10575,2.10575,2.10526,2.10539,4944366.0
2007-06-05 00:08:00,2.10542,2.10589,2.10542,2.10589,2504558.0
2007-06-05 00:09:00,2.1057,2.1057,2.10525,2.10525,13926158.0
2007-06-05 00:10:00,2.10493,2.10525,2.10493,2.10515,4411417.0
2007-06-05 00:11:00,2.10517,2.1056,2.10517,2.10557,15028269.0
2007-06-05 00:12:00,2.10551,2.10551,2.10526,2.10541,8505226.0
2007-06-05 00:13:00,2.10547,2.10557,2.10533,2.10533,13350724.0
2007-06-05 00:14:00,2.10518,2.10561,2.10512,2.10561,4036647.0
2007-06-05 00:15:00,2.10572,2.10577,2.10564,2.10572,6975574.0
2007-06-05 00:16:00,2.10575,2.1059,2.10555,2.1059,3341294.0
2007-06-05 00:17:00,2.10578,2.10583,2.10573,2.10579,3481150.0
2007-06-05 00:18:00,2.10588,2.10596,2.10576,2.10576,2010861.0
2007-06-05 00:19:00,2.10553,2.10567,2.10539,2.10567,1415368.0
2007-06-05 00:20:00,2.10573,2.10593,2.10567,2.10568,2720535.0
2007-06-05 00:21:00,2.1059,2.10624,2.1059,2.10624,3360129.0
2007-06-05 00:22:00,2.10626,2.10657,2.10626,2.10657,1974600.0
2007-06-05 00:23:00,2.10646,2.10647,2.10585,2.10585,4878710.0
2007-06-05 00:24:00,2.10623,2.10639,2.10623,2.10639,5294091.0
2007-06-05 00:25:00,2.10635,2.10635,2.10629,2.10629,5167948.0
2007-06-05 00:26:00,2.10618,2.10618,2.10607,2.10607,6530040.0
2007-06-05 00:27:00,2.10597,2.10597,2.10568,2.10568,10292716.0
2007-06-05 00:28:00,2.10581,2.10604,2.10564,2.10604,1982503.0
2007-06-05 00:29:00,2.10604,2.10618,2.10604,2.10604,15008459.0
2007-06-05 00:30:00,2.10588,2.10588,2.10545,2.1058,12830705.0
2007-06-05 00:31:00,2.10575,2.10603,2.10567,2.10603,11736318.0
2007-06-05 00:32:00,2.106,2.10601,2.10591,2.10595,10728128.0
2007-06-05 00:33:00,2.106,2.10601,2.10585,2.10585,5437584.0
2007-06-05 00:34:00,2.10564,2.10591,2.10562,2.10591,7293380.0
2007-06-05 00:35:00,2.10577,2.10587,2.10566,2.10574,7998318.0
2007-06-05 00:36:00,2.1058,2.10607,2.1058,2.10591,9156590.0
2007-06-05 00:37:00,2.10585,2.10614,2.10585,2.10614,4256678.0
2007-06-05 00:38:00,2.10617,2.10617,2.10564,2.10596,6436077.0
2007-06-05 00:39:00,2.10606,2.10606,2.10593,2.10596,9880907.0
2007-06-05 00:40:00,2.10598,2.10612,2.10598,2.10607,13530709.0
2007-06-05 00:41:00,2.10606,2.1062,2.10606,2.10618,8981573.0
2007-06-05 00:42:00,2.10621,2.10621,2.10585,2.10586,3004411.0
2007-06-05 00:43:00,2.10573,2.10573,2.1053,2.10538,11421903.0
2007-06-05 00:44:00,2.10532,2.10536,2.10532,2.10535,4121729.0
2007-06-05 00:45:00,2.1056,2.10576,2.1056,2.10576,1672335.0
2007-06-05 00:46:00,2.10584,2.10605,2.10584,2.10605,3557065.0
2007-06-05 00:47:00,2.10585,2.10602,2.10567,2.10579,19259703.0
2007-06-05 00:48:00,2.10594,2.10605,2.10594,2.10605,13070177.0
2007-06-05 00:49:00,2.10616,2.10635,2.10615,2.10635,4961323.0
2007-06-05 00:50:00,2.1065,2.1067,2.1065,2.10669,3198473.0
2007-06-05 00:51:00,2.10648,2.10664,2.10633,2.1065,4175942.0
2007-06-05 00:52:00,2.10651,2.10695,2.10651,2.10681,3373160.0
2007-06-05 00:53:00,2.10678,2.10696,2.10677,2.10696,24538451.0
2007-06-05 00:54:00,2.10697,2.10697,2.10651,2.10667,1895835.0
2007-06-05 00:56:00,2.10665,2.10691,2.10665,2.1068,3076618.0
2007-06-05 00:57:00,2.10705,2.10715,2.10697,2.10715,31020272.0
2007-06-05 00:58:00,2.10717,2.10728,2.10712,2.10712,7164526.0
2007-06-05 00:59:00,2.10694,2.10704,2.10677,2.10696,11454694.0
2007-06-05 01:00:00,2.10706,2.10709,2.10695,2.10699,4812785.0
2007-06-05 01:01:00,2.10686,2.10686,2.10655,2.10677,4068697.0
2007-06-05 01:02:00,2.10692,2.10708,2.10692,2.10708,8099278.0
2007-06-05 01:03:00,2.10697,2.10715,2.10697,2.10715,16574330.0
2007-06-05 01:04:00,2.10714,2.10741,2.10713,2.10713,3901586.0
2007-06-05 01:06:00,2.10715,2.10715,2.10681,2.10681,8436700.0
2007-06-05 01:07:00,2.10666,2.10666,2.10627,2.10632,37777587.0
2007-06-05 01:08:00,2.10661,2.10688,2.10661,2.1067,1378161.0
2007-06-05 01:09:00,2.10643,2.10666,2.10633,2.10666,5618415.0
2007-06-05 01:10:00,2.1066,2.10687,2.10652,2.10687,3494914.0
2007-06-05 01:11:00,2.10693,2.10704,2.10684,2.10704,10954273.0
2007-06-05 01:12:00,2.10709,2.10718,2.10701,2.10705,10727005.0
2007-06-05 01:13:00,2.10693,2.10693,2.10648,2.10648,10416406.0
2007-06-05 01:14:00,2.10649,2.10708,2.10647,2.10705,2049091.0
2007-06-05 01:15:00,2.10703,2.10706,2.10698,2.10698,1897376.0
2007-06-05 01:16:00,2.10687,2.10713,2.10687,2.10713,12271981.0
2007-06-05 01:17:00,2.10718,2.1073,2.10716,2.10716,2800811.0
2007-06-05 01:18:00,2.10704,2.10705,2.10675,2.10676,2527119.0
2007-06-05 01:19:00,2.10657,2.1066,2.1064,2.1064,2556320.0
2007-06-05 01:20:00,2.10637,2.10656,2.10619,2.10652,7865598.0
2007-06-05 01:21:00,2.10656,2.10684,2.10652,2.1067,9992410.0
2007-06-05 01:22:00,2.10676,2.10685,2.10676,2.10685,3095979.0
2007-06-05 01:23:00,2.10687,2.10692,2.10679,2.10679,2994665.0
2007-06-05 01:24:00,2.1067,2.10699,2.1067,2.10699,5298303.0
2007-06-05 01:25:00,2.10702,2.10706,2.10695,2.10706,961687.0
2007-06-05 01:26:00,2.10703,2.10707,2.10691,2.10706,3125598.0
2007-06-05 01:27:00,2.10703,2.10712,2.107,2.107,6158113.0
2007-06-05 01:28:00,2.10685,2.10703,2.10656,2.10703,10540906.0
2007-06-05 01:29:00,2.10705,2.10709,2.10682,2.10691,7929031.0
2007-06-05 01:30:00,2.10699,2.10712,2.10697,2.10707,12749498.0
2007-06-05 01:31:00,2.10697,2.10705,2.10682,2.10705,4659265.0
2007-06-05 01:32:00,2.10704,2.10724,2.10697,2.10719,3659267.0
2007-06-05 01:33:00,2.10709,2.10709,2.10683,2.10703,5146415.0
2007-06-05 01:34:00,2.10715,2.10741,2.10715,2.1074,3960559.0
2007-06-05 01:35:00,2.10744,2.10744,2.10711,2.10711,5359293.0
2007-06-05 01:36:00,2.10711,2.10712,2.10689,2.10689,10731819.0
2007-06-05 01:37:00,2.10656,2.10663,2.10653,2.1066,5667063.0
2007-06-05 01:38:00,2.10652,2.1068,2.10647,2.1068,12136726.0
2007-06-05 01:39:00,2.10671,2.10677,2.1067,2.10674,4213348.0
2007-06-05 01:40:00,2.10674,2.10694,2.10669,2.10694,7253504.0
2007-06-05 01:41:00,2.10693,2.10727,2.10693,2.10727,2219192.0
2007-06-05 01:42:00,2.10738,2.10738,2.10699,2.10714,4420652.0
2007-06-05 01:43:00,2.10741,2.10756,2.10735,2.10735,20110928.0
2007-06-05 01:44:00,2.10726,2.1075,2.10704,2.1075,28680407.0
2007-06-05 01:45:00,2.10737,2.10737,2.10706,2.10706,5497586.0
2007-06-05 01:46:00,2.10707,2.10747,2.10707,2.10727,10069647.0
2007-06-05 01:48:00,2.10738,2.10746,2.10689,2.10746,22326469.0
2007-06-05 01:49:00,2.10747,2.1075,2.10744,2.10749,5986351.0
2007-06-05 01:50:00,2.1077,2.10778,2.10769,2.10772,9329477.0
2007-06-05 01:51:00,2.10769,2.10769,2.10737,2.10741,15684688.0
2007-06-05 01:52:00,2.10721,2.10734,2.10716,2.10721,10153915.0
2007-06-05 01:53:00,2.10714,2.10726,2.10691,2.10691,2747135.0
2007-06-05 01:54:00,2.10686,2.10698,2.1067,2.10692,23231990.0
2007-06-05 01:55:00,2.10704,2.10711,2.10701,2.10711,899560.0
2007-06-05 01:56:00,2.10715,2.10742,2.10715,2.10742,7977599.0
2007-06-05 01:58:00,2.10752,2.10752,2.10704,2.10704,9477330.0
2007-06-05 01:59:00,2.10708,2.10732,2.10708,2.10731,1722280.0
2007-06-05 02:00:00,2.10697,2.10707,2.1069,2.10707,1581378.0
2007-06-05 02:01:00,2.10712,2.10751,2.10712,2.10751,9123343.0
2007-06-05 02:02:00,2.10747,2.10769,2.10728,2.10765,5015522.0
2007-06-05 02:03:00,2.10768,2.10805,2.10768,2.10805,8584524.0
2007-06-05 02:04:00,2.1082,2.10828,2.10817,2.10828,875909.0
2007-06-05 02:05:00,2.10829,2.10832,2.10812,2.10817,25096672.0
2007-06-05 02:06:00,2.10809,2.10818,2.10797,2.10797,2791238.0
2007-06-05 02:07:00,2.10788,2.10788,2.10749,2.10761,9639183.0
2007-06-05 02:08:00,2.10773,2.10802,2.10769,2.10769,15807992.0
2007-06-05 02:09:00,2.10748,2.10748,2.10733,2.10734,9292307.0
2007-06-05 02:10:00,2.10741,2.1077,2.10741,2.1077,5744507.0
2007-06-05 02:11:00,2.10762,2.10762,2.10686,2.1073,20378302.0
2007-06-05 02:12:00,2.10723,2.10748,2.10723,2.10748,13352851.0
2007-06-05 02:13:00,2.1075,2.10774,2.1075,2.10768,9990721.0
2007-06-05 02:14:00,2.10776,2.10779,2.10762,2.10762,5344206.0
2007-06-05 02:15:00,2.10756,2.10756,2.1073,2.1073,31379000.0
2007-06-05 02:16:00,2.1072,2.10732,2.10714,2.10732,21054155.0
2007-06-05 02:18:00,2.10749,2.10749,2.10734,2.10736,2207712.0
2007-06-05 02:19:00,2.10735,2.10735,2.10711,2.10718,7332696.0
2007-06-05 02:20:00,2.10716,2.10716,2.10667,2.10667,4632599.0
2007-06-05 02:21:00,2.10691,2.1072,2.10691,2.10712,8162457.0
2007-06-05 02:22:00,2.1072,2.10723,2.10705,2.10705,5833312.0
2007-06-05 02:23:00,2.10722,2.10729,2.10722,2.10726,11231628.0
2007-06-05 02:24:00,2.10726,2.10727,2.107,2.107,1569338.0
2007-06-05 02:25:00,2.10675,2.10704,2.10665,2.10704,4308701.0
2007-06-05 02:26:00,2.10711,2.10716,2.10694,2.10712,4827329.0
2007-06-05 02:27:00,2.10704,2.10704,2.10683,2.10685,3579444.0
2007-06-05 02:28:00,2.10695,2.10705,2.10687,2.10705,4421395.0
2007-06-05 02:29:00,2.10699,2.10699,2.10634,2.10637,14092514.0
2007-06-05 02:30:00,2.10638,2.10698,2.10638,2.10698,7276342.0
2007-06-05 02:32:00,2.10704,2.10704,2.10687,2.10687,6344647.0
2007-06-05 02:33:00,2.10676,2.10677,2.10646,2.10677,3539853.0
2007-06-05 02:34:00,2.10693,2.10699,2.1069,2.10693,902568.0
2007-06-05 02:35:00,2.10685,2.10685,2.10667,2.1067,4828930.0
2007-06-05 02:36:00,2.10678,2.10678,2.10666,2.10671,3324452.0
2007-06-05 02:38:00,2.10663,2.10664,2.1065,2.10663,9724973.0
2007-06-05 02:39:00,2.10676,2.10684,2.10666,2.10684,7706836.0
2007-06-05 02:40:00,2.10684,2.1069,2.10676,2.10676,2649861.0
2007-06-05 02:41:00,2.10679,2.10686,2.10669,2.10677,2325712.0
2007-06-05 02:42:00,2.10677,2.10705,2.10677,2.10705,2693604.0
2007-06-05 02:43:00,2.10709,2.10716,2.107,2.107,11604711.0
2007-06-05 02:44:00,2.10711,2.10711,2.10698,2.10698,1901751.0
2007-06-05 02:45:00,2.10689,2.10695,2.10678,2.10695,2104437.0
2007-06-05 02:46:00,2.10709,2.10719,2.10709,2.10715,11063627.0
2007-06-05 02:47:00,2.10699,2.10709,2.10676,2.10709,11917573.0
2007-06-05 02:48:00,2.10723,2.10737,2.10723,2.10735,11421409.0
2007-06-05 02:50:00,2.10736,2.1074,2.10724,2.10729,5564441.0
2007-06-05 02:51:00,2.10737,2.10737,2.1072,2.10725,1483168.0
2007-06-05 02:52:00,2.10707,2.1072,2.10706,2.10713,38619492.0
2007-06-05 02:53:00,2.10703,2.10705,2.1069,2.10701,8428272.0
2007-06-05 02:54:00,2.10712,2.10732,2.10712,2.10732,4596883.0
2007-06-05 02:55:00,2.1071,2.10725,2.10702,2.10702,4085004.0
2007-06-05 02:56:00,2.10706,2.10706,2.10679,2.1069,17351687.0
2007-06-05 02:57:00,2.10717,2.10727,2.1071,2.10723,7494474.0
2007-06-05 02:58:00,2.10724,2.10725,2.10709,2.10709,3850744.0
2007-06-05 02:59:00,2.1069,2.1069,2.1066,2.10689,4539079.0
2007-06-05 03:00:00,2.10701,2.1072,2.10698,2.10712,11600865.0
2007-06-05 03:01:00,2.10713,2.10713,2.10697,2.1071,6578393.0
2007-06-05 03:02:00,2.10715,2.1072,2.10705,2.10717,27081360.0
2007-06-05 03:03:00,2.10701,2.10721,2.10701,2.10706,2824919.0
2007-06-05 03:04:00,2.1071,2.1071,2.10673,2.10678,3599927.0
2007-06-05 03:05:00,2.10681,2.107,2.1067,2.107,2042926.0
2007-06-05 03:06:00,2.10703,2.10715,2.10694,2.10703,23268015.0
2007-06-05 03:07:00,2.10698,2.10698,2.10663,2.10698,3187338.0
2007-06-05 03:08:00,2.10712,2.10713,2.107,2.107,3914825.0
2007-06-05 03:09:00,2.10708,2.10709,2.10698,2.10702,3185730.0
2007-06-05 03:10:00,2.10704,2.10704,2.10681,2.10704,5412745.0
2007-06-05 03:11:00,2.10706,2.10745,2.10704,2.10742,18790732.0
2007-06-05 03:12:00,2.10734,2.10739,2.10706,2.10706,20091490.0
2007-06-05 03:13:00,2.10712,2.10712,2.10688,2.10688,3293580.0
2007-06-05 03:14:00,2.10689,2.10689,2.10678,2.1068,535399.0
2007-06-05 03:16:00,2.10679,2.10679,2.10605,2.10662,10728821.0
2007-06-05 03:17:00,2.10656,2.10658,2.10631,2.10631,3241702.0
2007-06-05 03:18:00,2.10625,2.10674,2.10625,2.10674,8666127.0
2007-06-05 03:19:00,2.10683,2.10696,2.10683,2.10694,14132766.0
2007-06-05 03:20:00,2.10694,2.10696,2.10689,2.10695,10591603.0
2007-06-05 03:21:00,2.10676,2.10695,2.10651,2.10688,6225050.0
2007-06-05 03:22:00,2.10683,2.10683,2.1066,2.1066,7573918.0
2007-06-05 03:23:00,2.10671,2.10689,2.10663,2.10689,9217427.0
2007-06-05 03:24:00,2.10693,2.10694,2.1066,2.1066,8592029.0
2007-06-05 03:25:00,2.1065,2.10658,2.10632,2.1065,7302144.0
2007-06-05 03:26:00,2.10673,2.10689,2.10673,2.10689,5881649.0
2007-06-05 03:27:00,2.10688,2.10688,2.10672,2.10672,10126608.0
2007-06-05 03:28:00,2.1068,2.1068,2.10656,2.10669,11779904.0
2007-06-05 03:29:00,2.10682,2.10705,2.10665,2.10705,11770210.0
2007-06-05 03:30:00,2.10713,2.10723,2.10713,2.10717,13934137.0
2007-06-05 03:31:00,2.10726,2.1074,2.10726,2.1074,1886122.0
2007-06-05 03:32:00,2.1073,2.10754,2.1073,2.10743,5973383.0
2007-06-05 03:33:00,2.10729,2.10745,2.10723,2.10745,6521563.0
2007-06-05 03:34:00,2.10761,2.10761,2.10739,2.10739,4709264.0
2007-06-05 03:35:00,2.10739,2.1075,2.10739,2.1075,5655477.0
2007-06-05 03:36:00,2.10733,2.10753,2.10733,2.10736,5211740.0
2007-06-05 03:37:00,2.10741,2.10742,2.10707,2.10707,2144438.0
2007-06-05 03:38:00,2.10708,2.10717,2.10707,2.10715,3501594.0
2007-06-05 03:39:00,2.10717,2.10729,2.10717,2.10726,2777472.0
2007-06-05 03:40:00,2.10714,2.10715,2.107,2.107,1954474.0
2007-06-05 03:41:00,2.10702,2.10714,2.10694,2.10714,2141264.0
2007-06-05 03:42:00,2.10716,2.10726,2.10709,2.10709,3468319.0
2007-06-05 03:43:00,2.107,2.10701,2.10685,2.10701,3642530.0
2007-06-05 03:44:00,2.10704,2.10704,2.10676,2.10688,6474451.0
2007-06-05 03:45:00,2.10681,2.10687,2.10669,2.10681,4356408.0
2007-06-05 03:46:00,2.10682,2.107,2.10672,2.107,12413504.0
2007-06-05 03:47:00,2.10711,2.10716,2.10701,2.10712,8071770.0
2007-06-05 03:48:00,2.10714,2.10722,2.10702,2.10702,14013679.0
2007-06-05 03:49:00,2.10705,2.10705,2.10658,2.10658,4133249.0
2007-06-05 03:50:00,2.10674,2.10696,2.10645,2.10645,13500879.0
2007-06-05 03:51:00,2.10659,2.10683,2.10659,2.10666,2282473.0
2007-06-05 03:52:00,2.10669,2.10721,2.10669,2.10711,4688823.0
2007-06-05 03:53:00,2.10701,2.10704,2.10673,2.10704,7613934.0
2007-06-05 03:54:00,2.10714,2.10732,2.10714,2.10732,11636229.0
2007-06-05 03:55:00,2.10742,2.10763,2.10736,2.10763,1572396.0
2007-06-05 03:56:00,2.1076,2.1076,2.10725,2.10725,2659092.0
2007-06-05 03:57:00,2.10729,2.10745,2.10729,2.10745,9511727.0
2007-06-05 03:58:00,2.1072,2.10726,2.10693,2.10726,19331713.0
2007-06-05 03:59:00,2.10736,2.10741,2.10729,2.10729,17323826.0
2007-06-05 04:00:00,2.10752,2.1076,2.10705,2.10753,2958177.0
2007-06-05 04:01:00,2.10741,2.10741,2.10704,2.10714,15079309.0
2007-06-05 04:02:00,2.10729,2.10769,2.10729,2.10765,13598516.0
2007-06-05 04:03:00,2.10772,2.10772,2.1076,2.10772,9288275.0
2007-06-05 04:04:00,2.10763,2.10763,2.1071,2.1075,2282202.0
2007-06-05 04:05:00,2.10755,2.10762,2.10714,2.10731,5879382.0
2007-06-05 04:06:00,2.1067,2.10713,2.1067,2.10713,8092590.0
2007-06-05 04:07:00,2.10716,2.1074,2.10712,2.1074,4732018.0
2007-06-05 04:08:00,2.10738,2.10763,2.10738,2.10757,5534049.0
2007-06-05 04:10:00,2.10756,2.10757,2.10747,2.10752,5924749.0
2007-06-05 04:11:00,2.10733,2.10733,2.10713,2.10725,2064043.0
2007-06-05 04:12:00,2.10743,2.10776,2.10743,2.10776,17943524.0
2007-06-05 04:13:00,2.1078,2.1079,2.10772,2.1078,9096034.0
2007-06-05 04:14:00,2.10777,2.10812,2.10763,2.10763,4977402.0
2007-06-05 04:16:00,2.1075,2.10772,2.10732,2.1076,12014330.0
2007-06-05 04:17:00,2.10754,2.10788,2.10754,2.10788,1692197.0
2007-06-05 04:18:00,2.10789,2.10789,2.10778,2.10788,11842261.0
2007-06-05 04:19:00,2.10788,2.10789,2.10784,2.10789,9471302.0
2007-06-05 04:20:00,2.10782,2.10782,2.10741,2.10741,7271119.0
2007-06-05 04:21:00,2.10747,2.10747,2.10725,2.10745,2233039.0
2007-06-05 04:22:00,2.10754,2.10775,2.10754,2.10775,5558581.0
2007-06-05 04:24:00,2.10776,2.10776,2.10759,2.10759,1898345.0
2007-06-05 04:25:00,2.1075,2.10768,2.1075,2.10762,2696298.0
2007-06-05 04:26:00,2.10762,2.10762,2.10752,2.10752,12182301.0
2007-06-05 04:27:00,2.10742,2.10742,2.10703,2.10703,3785645.0
2007-06-05 04:28:00,2.10708,2.1072,2.10708,2.10717,847204.0
2007-06-05 04:29:00,2.1072,2.10724,2.10711,2.10724,3487620.0
2007-06-05 04:30:00,2.10728,2.10742,2.10714,2.10742,2705938.0
2007-06-05 04:31:00,2.10751,2.10764,2.10746,2.10763,4514099.0
2007-06-05 04:32:00,2.10762,2.10762,2.1075,2.1075,14157057.0
2007-06-05 04:33:00,2.10746,2.10748,2.10731,2.10731,6501137.0
2007-06-05 04:34:00,2.10717,2.10718,2.10676,2.10676,10689682.0
2007-06-05 04:35:00,2.10678,2.10711,2.10678,2.10711,5088897.0
2007-06-05 04:36:00,2.1071,2.1071,2.10688,2.10688,2458207.0
2007-06-05 04:37:00,2.10707,2.10711,2.10693,2.10711,3914689.0
2007-06-05 04:38:00,2.10711,2.10717,2.10697,2.10697,2363096.0
2007-06-05 04:39:00,2.10701,2.10701,2.10681,2.10681,2231822.0
2007-06-05 04:40:00,2.10675,2.10677,2.10667,2.10673,13882966.0
2007-06-05 04:41:00,2.10669,2.10674,2.10666,2.10666,2557280.0
2007-06-05 04:42:00,2.10655,2.10667,2.10641,2.10661,4130526.0
2007-06-05 04:43:00,2.10667,2.1068,2.10658,2.1068,2251482.0
2007-06-05 04:44:00,2.10683,2.10712,2.10683,2.10712,2597183.0
2007-06-05 04:45:00,2.10715,2.1074,2.10715,2.1074,4458407.0
2007-06-05 04:46:00,2.10735,2.10735,2.10705,2.10717,10445444.0
2007-06-05 04:47:00,2.10712,2.10725,2.10706,2.10725,3887389.0
2007-06-05 04:48:00,2.10723,2.10724,2.10713,2.10713,4850705.0
2007-06-05 04:49:00,2.10711,2.10716,2.10702,2.10713,4047729.0
2007-06-05 04:50:00,2.10701,2.10716,2.10701,2.10713,6031678.0
2007-06-05 04:51:00,2.10722,2.10744,2.10722,2.10732,14009038.0
2007-06-05 04:52:00,2.10755,2.10778,2.10755,2.10776,13915848.0
2007-06-05 04:53:00,2.10761,2.10785,2.10754,2.10785,7516506.0
2007-06-05 04:54:00,2.10803,2.10838,2.10803,2.10838,1126066.0
2007-06-05 04:55:00,2.10832,2.10838,2.10822,2.10827,7603443.0
2007-06-05 04:56:00,2.10837,2.10837,2.10795,2.10826,9267050.0
2007-06-05 04:57:00,2.10836,2.10868,2.10812,2.10812,5256962.0
2007-06-05 04:58:00,2.1083,2.10833,2.10802,2.10833,5950921.0
2007-06-05 04:59:00,2.10841,2.10841,2.10824,2.10836,10036655.0
2007-06-05 05:00:00,2.10846,2.10861,2.10846,2.10853,2646890.0
2007-06-05 05:01:00,2.10862,2.10865,2.10844,2.10855,2180027.0
2007-06-05 05:02:00,2.10867,2.10883,2.10831,2.10831,1888473.0
2007-06-05 05:03:00,2.10829,2.10838,2.10822,2.10822,2019585.0
2007-06-05 05:04:00,2.10825,2.10859,2.10825,2.10859,11718357.0
2007-06-05 05:05:00,2.10858,2.10879,2.10858,2.10879,34910979.0
2007-06-05 05:06:00,2.10872,2.10872,2.10819,2.1082,1147678.0
2007-06-05 05:07:00,2.10823,2.1083,2.10817,2.10829,10358291.0
2007-06-05 05:08:00,2.10843,2.10854,2.10843,2.10854,9380279.0
2007-06-05 05:09:00,2.10859,2.10859,2.10828,2.10828,6344225.0
2007-06-05 05:10:00,2.10837,2.10861,2.10837,2.10857,2935924.0
2007-06-05 05:11:00,2.10861,2.10873,2.10852,2.10873,11721086.0
2007-06-05 05:12:00,2.10866,2.10887,2.10866,2.10887,18061999.0
2007-06-05 05:13:00,2.10883,2.10883,2.10859,2.10871,3710928.0
2007-06-05 05:14:00,2.10871,2.10871,2.10788,2.10788,21460258.0
2007-06-05 05:15:00,2.10786,2.10786,2.10761,2.10776,3446366.0
2007-06-05 05:16:00,2.10766,2.10805,2.10755,2.10805,8714921.0
2007-06-05 05:17:00,2.10814,2.10834,2.10812,2.10834,9944647.0
2007-06-05 05:18:00,2.10852,2.10887,2.10852,2.1088,5869738.0
2007-06-05 05:19:00,2.10868,2.10868,2.10839,2.10839,8444890.0
2007-06-05 05:20:00,2.10829,2.10833,2.1082,2.10824,3960416.0
2007-06-05 05:21:00,2.10832,2.10844,2.10821,2.10844,7307193.0
2007-06-05 05:22:00,2.10837,2.10847,2.10837,2.10837,3935242.0
2007-06-05 05:23:00,2.10829,2.10837,2.10818,2.10822,2945378.0
2007-06-05 05:24:00,2.10812,2.10819,2.10796,2.10796,2007264.0
2007-06-05 05:25:00,2.10794,2.10799,2.10648,2.10797,2883601.0
2007-06-05 05:26:00,2.10808,2.10856,2.10808,2.10853,13524481.0
2007-06-05 05:27:00,2.10837,2.10837,2.1079,2.1079,4992901.0
2007-06-05 05:28:00,2.10779,2.10804,2.10766,2.10793,10313302.0
2007-06-05 05:29:00,2.10783,2.10805,2.10783,2.10794,17170532.0
2007-06-05 05:30:00,2.10799,2.10807,2.10795,2.10807,8181374.0
2007-06-05 05:31:00,2.10805,2.10811,2.10793,2.10801,5446059.0
2007-06-05 05:32:00,2.10779,2.10849,2.10779,2.1082,20129843.0
2007-06-05 05:33:00,2.10801,2.10801,2.10766,2.10774,9559544.0
2007-06-05 05:34:00,2.1077,2.1077,2.10729,2.10729,9744878.0
2007-06-05 05:36:00,2.10727,2.10782,2.10727,2.10782,2302967.0
2007-06-05 05:37:00,2.10755,2.10778,2.10755,2.10778,4685502.0
2007-06-05 05:38:00,2.10782,2.10792,2.10774,2.10792,2309084.0
2007-06-05 05:39:00,2.10788,2.10788,2.10752,2.10776,2327446.0
2007-06-05 05:40:00,2.10794,2.10849,2.10794,2.10833,29032198.0
2007-06-05 05:41:00,2.10814,2.10834,2.10807,2.10834,1324176.0
2007-06-05 05:42:00,2.10834,2.10841,2.10819,2.10841,11028485.0
2007-06-05 05:43:00,2.10833,2.10833,2.10822,2.10822,3365319.0
2007-06-05 05:44:00,2.10809,2.10821,2.10809,2.1081,14583577.0
2007-06-05 05:45:00,2.10796,2.10796,2.10765,2.1079,9005063.0
2007-06-05 05:46:00,2.10804,2.1084,2.10804,2.10819,1309452.0
2007-06-05 05:47:00,2.10819,2.10819,2.10781,2.10797,8504669.0
2007-06-05 05:48:00,2.10802,2.10812,2.10801,2.10812,14787943.0
2007-06-05 05:49:00,2.10795,2.10811,2.10767,2.10811,9480305.0
2007-06-05 05:50:00,2.10805,2.10809,2.10754,2.10754,3271001.0
2007-06-05 05:51:00,2.10747,2.1075,2.1074,2.1075,3912072.0
2007-06-05 05:52:00,2.10746,2.10784,2.10736,2.10784,19319863.0
2007-06-05 05:53:00,2.10801,2.10829,2.10801,2.1081,10752813.0
2007-06-05 05:54:00,2.10807,2.10817,2.10807,2.10807,3084288.0
2007-06-05 05:55:00,2.10809,2.10824,2.10809,2.10816,5962853.0
2007-06-05 05:56:00,2.10824,2.10824,2.10786,2.10798,2518683.0
2007-06-05 05:57:00,2.10796,2.10796,2.10765,2.10775,2995541.0
2007-06-05 05:58:00,2.10772,2.10783,2.10758,2.10783,23810122.0
2007-06-05 05:59:00,2.10774,2.10785,2.10764,2.10764,9373406.0
2007-06-05 06:00:00,2.10772,2.10778,2.10766,2.1077,6542282.0
2007-06-05 06:01:00,2.10766,2.10781,2.10759,2.10766,3322284.0
2007-06-05 06:02:00,2.10757,2.10798,2.10754,2.10798,11144083.0
2007-06-05 06:03:00,2.108,2.108,2.10792,2.10799,2916999.0
2007-06-05 06:04:00,2.10801,2.10801,2.10789,2.10789,4033142.0
2007-06-05 06:05:00,2.10791,2.10796,2.10779,2.10784,2116453.0
2007-06-05 06:06:00,2.10772,2.10772,2.10753,2.10761,6705896.0
2007-06-05 06:07:00,2.10756,2.10777,2.10735,2.10756,2851678.0
2007-06-05 06:08:00,2.10771,2.10789,2.10771,2.10787,6169522.0
2007-06-05 06:09:00,2.10783,2.10783,2.10739,2.10776,3415617.0
2007-06-05 06:10:00,2.10749,2.10793,2.10749,2.10776,10505275.0
2007-06-05 06:11:00,2.10787,2.10811,2.10787,2.10808,3532318.0
2007-06-05 06:12:00,2.10807,2.10811,2.10771,2.10798,2709154.0
2007-06-05 06:13:00,2.10799,2.10826,2.1079,2.10807,5846994.0
2007-06-05 06:14:00,2.10832,2.10841,2.10801,2.10836,9802557.0
2007-06-05 06:15:00,2.10828,2.10833,2.10809,2.10818,7716544.0
2007-06-05 06:16:00,2.10814,2.10838,2.10814,2.10838,4398109.0
2007-06-05 06:17:00,2.10826,2.10868,2.10826,2.10868,9627084.0
2007-06-05 06:18:00,2.10865,2.10865,2.10836,2.10844,7157750.0
2007-06-05 06:19:00,2.10839,2.10899,2.10839,2.10899,4680707.0
2007-06-05 06:20:00,2.10882,2.10882,2.10834,2.10834,3062023.0
2007-06-05 06:21:00,2.10825,2.10834,2.10823,2.10827,13052277.0
2007-06-05 06:22:00,2.10837,2.10852,2.10823,2.10841,1544765.0
2007-06-05 06:23:00,2.10844,2.1086,2.10844,2.10847,6814105.0
2007-06-05 06:24:00,2.10848,2.1085,2.10843,2.10843,16520036.0
2007-06-05 06:25:00,2.10847,2.10855,2.10844,2.10849,11386301.0
2007-06-05 06:26:00,2.10831,2.10831,2.10799,2.10816,1294724.0
2007-06-05 06:27:00,2.10842,2.10851,2.10833,2.10851,4000848.0
2007-06-05 06:28:00,2.10845,2.10845,2.10823,2.10825,3165265.0
2007-06-05 06:29:00,2.10824,2.1084,2.10818,2.1084,2603756.0
2007-06-05 06:30:00,2.10835,2.10837,2.1082,2.10822,4314254.0
2007-06-05 06:31:00,2.10826,2.10831,2.10821,2.10831,2076196.0
2007-06-05 06:32:00,2.10838,2.10851,2.10838,2.10838,17900260.0
2007-06-05 06:33:00,2.10829,2.10833,2.10686,2.10828,19683551.0
2007-06-05 06:34:00,2.10822,2.10822,2.10808,2.10817,9167610.0
2007-06-05 06:36:00,2.10815,2.10821,2.10807,2.10821,2838849.0
2007-06-05 06:37:00,2.1082,2.1082,2.10817,2.10817,515620.0
2007-06-05 06:38:00,2.10815,2.10819,2.10815,2.10819,10168441.0
2007-06-05 06:39:00,2.10815,2.10818,2.10796,2.10796,4236601.0
2007-06-05 06:40:00,2.10781,2.10806,2.10781,2.1079,46498040.0
2007-06-05 06:41:00,2.108,2.108,2.10781,2.1079,33607230.0
2007-06-05 06:42:00,2.10786,2.10786,2.10771,2.10778,14645456.0
2007-06-05 06:43:00,2.10779,2.10781,2.10758,2.10772,1392234.0
2007-06-05 06:44:00,2.10783,2.10796,2.10783,2.10792,6747371.0
2007-06-05 06:46:00,2.10785,2.10785,2.10741,2.10784,1863474.0
2007-06-05 06:47:00,2.10786,2.10788,2.10773,2.10784,2770491.0
2007-06-05 06:48:00,2.10788,2.10788,2.10746,2.10755,7375534.0
2007-06-05 06:49:00,2.10766,2.10792,2.10766,2.1079,4311711.0
2007-06-05 06:50:00,2.10785,2.10785,2.10766,2.10766,7246183.0
2007-06-05 06:51:00,2.1077,2.1079,2.1077,2.10789,4068959.0
2007-06-05 06:52:00,2.1079,2.10802,2.10787,2.10787,5461852.0
2007-06-05 06:53:00,2.1077,2.1077,2.10736,2.10754,3628533.0
2007-06-05 06:54:00,2.10772,2.1079,2.10772,2.10786,8574916.0
2007-06-05 06:55:00,2.10768,2.1079,2.10768,2.1078,13362677.0
2007-06-05 06:56:00,2.10779,2.10781,2.10773,2.10779,8486236.0
2007-06-05 06:57:00,2.10783,2.10783,2.10765,2.10781,5217521.0
2007-06-05 06:58:00,2.10772,2.10774,2.10753,2.10753,7238629.0
2007-06-05 06:59:00,2.10762,2.10762,2.10726,2.10726,2335081.0
2007-06-05 07:00:00,2.10729,2.10738,2.10712,2.10712,7870644.0
2007-06-05 07:01:00,2.10701,2.10703,2.10688,2.10703,7554831.0
2007-06-05 07:02:00,2.10701,2.10737,2.10701,2.10723,1959690.0
2007-06-05 07:03:00,2.10712,2.10719,2.10681,2.10719,1895467.0
2007-06-05 07:04:00,2.10708,2.10708,2.10699,2.10706,1340811.0
2007-06-05 07:05:00,2.10718,2.1073,2.10685,2.1073,8378307.0
2007-06-05 07:06:00,2.10727,2.10727,2.10711,2.10711,6611893.0
2007-06-05 07:07:00,2.10723,2.10736,2.10711,2.10736,5690229.0
2007-06-05 07:08:00,2.10742,2.10755,2.1071,2.1071,1584992.0
2007-06-05 07:09:00,2.10743,2.10743,2.10729,2.10729,8114857.0
2007-06-05 07:10:00,2.1073,2.10731,2.1072,2.10731,33374226.0
2007-06-05 07:11:00,2.10727,2.10729,2.10715,2.10715,3627588.0
2007-06-05 07:12:00,2.10703,2.10718,2.10689,2.10718,5585812.0
2007-06-05 07:13:00,2.10706,2.10706,2.10686,2.10686,9875977.0
2007-06-05 07:14:00,2.1071,2.10727,2.1071,2.1072,660690.0
2007-06-05 07:15:00,2.10717,2.10717,2.10701,2.10701,2402797.0
2007-06-05 07:16:00,2.10713,2.10725,2.10702,2.10702,1511053.0
2007-06-05 07:17:00,2.10723,2.10734,2.10721,2.10726,3962663.0
2007-06-05 07:18:00,2.10724,2.10736,2.10718,2.10736,2076661.0
2007-06-05 07:19:00,2.10735,2.1077,2.10735,2.1077,2028081.0
2007-06-05 07:20:00,2.10786,2.10799,2.10786,2.10796,2194652.0
2007-06-05 07:21:00,2.10796,2.10802,2.10772,2.10772,4868631.0
2007-06-05 07:22:00,2.10757,2.1077,2.10743,2.10748,11979186.0
2007-06-05 07:23:00,2.1074,2.1074,2.10716,2.10732,3906956.0
2007-06-05 07:24:00,2.1074,2.10761,2.1074,2.10761,6233751.0
2007-06-05 07:25:00,2.10771,2.10777,2.1076,2.10765,1187763.0
2007-06-05 07:26:00,2.10766,2.1077,2.10755,2.10765,2361033.0
2007-06-05 07:27:00,2.10759,2.10764,2.10748,2.10762,1488000.0
2007-06-05 07:28:00,2.10759,2.10768,2.10746,2.10768,6916165.0
2007-06-05 07:29:00,2.10764,2.10764,2.10749,2.10762,5662328.0
2007-06-05 07:30:00,2.10767,2.10777,2.10753,2.10777,12934014.0
2007-06-05 07:31:00,2.10771,2.10771,2.10749,2.10759,8874048.0
2007-06-05 07:32:00,2.10758,2.1076,2.10744,2.10753,9672811.0
2007-06-05 07:33:00,2.10751,2.10751,2.10731,2.10732,1648313.0
2007-06-05 07:34:00,2.10739,2.10783,2.10739,2.10783,7753797.0
2007-06-05 07:35:00,2.10778,2.10782,2.10759,2.10759,1889349.0
2007-06-05 07:36:00,2.1077,2.10782,2.10734,2.10734,12444019.0
2007-06-05 07:37:00,2.10729,2.10731,2.10714,2.10723,5682638.0
2007-06-05 07:38:00,2.10735,2.10763,2.10735,2.10754,12445365.0
2007-06-05 07:40:00,2.10755,2.10766,2.10741,2.10741,1608260.0
2007-06-05 07:41:00,2.10746,2.10753,2.10736,2.10736,3431172.0
2007-06-05 07:42:00,2.10737,2.10739,2.10726,2.10729,1948217.0
2007-06-05 07:43:00,2.10729,2.10729,2.10687,2.10687,2725687.0
2007-06-05 07:44:00,2.10687,2.10708,2.10673,2.10708,3353288.0
2007-06-05 07:45:00,2.10705,2.10722,2.10705,2.10708,23550237.0
2007-06-05 07:46:00,2.10714,2.10724,2.10704,2.10724,1752006.0
2007-06-05 07:47:00,2.10729,2.10736,2.10723,2.10723,20167487.0
2007-06-05 07:48:00,2.10714,2.10717,2.10694,2.10717,4925571.0
2007-06-05 07:49:00,2.10731,2.10745,2.10721,2.10721,3523324.0
2007-06-05 07:50:00,2.10729,2.10729,2.10715,2.10721,19728681.0
2007-06-05 07:51:00,2.10716,2.1072,2.10711,2.1072,474547.0
2007-06-05 07:52:00,2.10714,2.10727,2.10711,2.10711,978820.0
2007-06-05 07:53:00,2.10719,2.10719,2.10699,2.10708,6097805.0
2007-06-05 07:54:00,2.10706,2.10713,2.10698,2.10702,10911286.0
2007-06-05 07:55:00,2.10711,2.10723,2.10711,2.10723,2813987.0
2007-06-05 07:56:00,2.10726,2.10756,2.10713,2.10756,17604142.0
2007-06-05 07:57:00,2.1077,2.10801,2.10769,2.10801,626617.0
2007-06-05 07:58:00,2.10798,2.10798,2.10755,2.10755,17539046.0
2007-06-05 07:59:00,2.10755,2.10762,2.1074,2.10759,20516925.0
2007-06-05 08:00:00,2.10763,2.10763,2.1073,2.10738,18269676.0
2007-06-05 08:01:00,2.10723,2.1073,2.10714,2.10721,14842541.0
2007-06-05 08:02:00,2.10691,2.10744,2.10691,2.10744,559421.0
2007-06-05 08:03:00,2.1075,2.10762,2.10738,2.10757,4832318.0
2007-06-05 08:04:00,2.10756,2.10784,2.10756,2.10784,5622922.0
2007-06-05 08:05:00,2.10797,2.10806,2.10793,2.10798,1861699.0
2007-06-05 08:06:00,2.10782,2.10801,2.10779,2.10789,2786320.0
2007-06-05 08:07:00,2.10789,2.10799,2.10652,2.10652,3330474.0
2007-06-05 08:08:00,2.10797,2.10806,2.10797,2.108,6233407.0
2007-06-05 08:09:00,2.10792,2.10792,2.10765,2.10771,52391768.0
2007-06-05 08:10:00,2.10768,2.10774,2.10768,2.10772,10946238.0
2007-06-05 08:11:00,2.10779,2.10781,2.10736,2.10736,13995670.0
2007-06-05 08:12:00,2.10788,2.10788,2.10774,2.1078,3689773.0
2007-06-05 08:13:00,2.10772,2.10777,2.10755,2.10755,23488492.0
2007-06-05 08:14:00,2.10756,2.10756,2.10742,2.10745,2755305.0
2007-06-05 08:15:00,2.1075,2.10778,2.1075,2.10778,11272040.0
2007-06-05 08:16:00,2.10782,2.10812,2.10782,2.10812,1469548.0
2007-06-05 08:17:00,2.10813,2.10828,2.10806,2.10828,19210304.0
2007-06-05 08:18:00,2.10831,2.10841,2.10823,2.10841,12344337.0
2007-06-05 08:19:00,2.10852,2.10872,2.10852,2.10871,5255663.0
2007-06-05 08:20:00,2.10875,2.1091,2.10875,2.1091,2499317.0
2007-06-05 08:21:00,2.10909,2.10958,2.10908,2.10944,4178764.0
2007-06-05 08:22:00,2.1095,2.1095,2.10935,2.10942,1106842.0
2007-06-05 08:23:00,2.10946,2.10953,2.10936,2.10936,3418787.0
2007-06-05 08:24:00,2.10942,2.10951,2.10937,2.10951,5747144.0
2007-06-05 08:25:00,2.10969,2.10978,2.10969,2.10978,4754806.0
2007-06-05 08:26:00,2.10984,2.11013,2.10984,2.11013,3966428.0
2007-06-05 08:27:00,2.11011,2.11016,2.10996,2.11014,6659895.0
2007-06-05 08:28:00,2.11025,2.11025,2.11012,2.11012,1799758.0
2007-06-05 08:29:00,2.11009,2.11009,2.10983,2.10984,2053977.0
2007-06-05 08:30:00,2.10975,2.10977,2.10967,2.10971,27857312.0
2007-06-05 08:31:00,2.1097,2.10984,2.10968,2.10977,14007666.0
2007-06-05 08:32:00,2.10978,2.10981,2.10966,2.10966,6425796.0
2007-06-05 08:33:00,2.10975,2.10986,2.10968,2.10968,8016831.0
2007-06-05 08:34:00,2.10963,2.10972,2.10951,2.10972,11150008.0
2007-06-05 08:35:00,2.10924,2.10982,2.10924,2.10963,2070516.0
2007-06-05 08:36:00,2.10962,2.10962,2.10913,2.10913,10245900.0
2007-06-05 08:37:00,2.10915,2.10915,2.10895,2.10895,3473465.0
2007-06-05 08:38:00,2.10892,2.10892,2.10873,2.10876,4537428.0
2007-06-05 08:39:00,2.10852,2.10873,2.10852,2.10852,3555065.0
2007-06-05 08:40:00,2.10838,2.1086,2.10838,2.1086,3009472.0
2007-06-05 08:41:00,2.10864,2.10864,2.10851,2.10851,5235745.0
2007-06-05 08:42:00,2.1085,2.1085,2.10831,2.10831,5263683.0
2007-06-05 08:43:00,2.10831,2.10843,2.10827,2.10827,4665046.0
2007-06-05 08:44:00,2.10825,2.10825,2.10783,2.10822,16982252.0
2007-06-05 08:45:00,2.10834,2.10834,2.10819,2.10819,485824.0
2007-06-05 08:46:00,2.10816,2.10816,2.10792,2.10797,1967975.0
2007-06-05 08:47:00,2.10788,2.10801,2.10748,2.10748,16094041.0
2007-06-05 08:48:00,2.10749,2.10749,2.10718,2.10718,847234.0
2007-06-05 08:49:00,2.10723,2.10755,2.10723,2.10755,4081827.0
2007-06-05 08:50:00,2.10756,2.10758,2.10714,2.10714,5323928.0
2007-06-05 08:51:00,2.10709,2.10709,2.10644,2.10644,6148739.0
2007-06-05 08:52:00,2.10667,2.10688,2.10667,2.10668,1461862.0
2007-06-05 08:53:00,2.1066,2.10676,2.10658,2.10665,5144212.0
2007-06-05 08:54:00,2.10682,2.10697,2.1068,2.10697,6079286.0
2007-06-05 08:55:00,2.10682,2.10709,2.10682,2.10692,8817837.0
2007-06-05 08:56:00,2.10683,2.10693,2.10678,2.10693,5520631.0
2007-06-05 08:57:00,2.10682,2.10698,2.10682,2.10698,4040097.0
2007-06-05 08:58:00,2.1071,2.10722,2.10704,2.10716,276702.0
2007-06-05 08:59:00,2.10712,2.10734,2.10704,2.10734,8471141.0
2007-06-05 09:00:00,2.10742,2.10748,2.10735,2.10743,1288424.0
2007-06-05 09:01:00,2.10737,2.10737,2.10724,2.10724,8257068.0
2007-06-05 09:02:00,2.10733,2.1074,2.10723,2.10723,17885408.0
2007-06-05 09:03:00,2.10718,2.10723,2.10692,2.10701,8126211.0
2007-06-05 09:04:00,2.10693,2.10693,2.10673,2.1069,3445862.0
2007-06-05 09:05:00,2.10693,2.10702,2.10683,2.10683,1102646.0
2007-06-05 09:06:00,2.10684,2.10684,2.10655,2.10663,12545644.0
2007-06-05 09:07:00,2.10656,2.10656,2.10643,2.10652,2989865.0
2007-06-05 09:08:00,2.10633,2.10659,2.10633,2.10641,30320408.0
2007-06-05 09:09:00,2.10638,2.10638,2.10614,2.10614,871948.0
2007-06-05 09:10:00,2.10611,2.10649,2.10581,2.10649,15279457.0
2007-06-05 09:11:00,2.10663,2.10685,2.10661,2.10685,4260487.0
2007-06-05 09:12:00,2.10687,2.10719,2.10687,2.10718,1054866.0
2007-06-05 09:13:00,2.1074,2.10768,2.1074,2.10768,22168354.0
2007-06-05 09:14:00,2.10779,2.10823,2.10776,2.10823,3226409.0
2007-06-05 09:15:00,2.10827,2.10854,2.10827,2.10854,30377629.0
2007-06-05 09:16:00,2.10817,2.10867,2.10817,2.10867,3041790.0
2007-06-05 09:17:00,2.10877,2.10895,2.10877,2.10891,6768808.0
2007-06-05 09:18:00,2.10881,2.10892,2.10869,2.10869,1842334.0
2007-06-05 09:19:00,2.10852,2.10852,2.10818,2.10818,2831944.0
2007-06-05 09:20:00,2.10825,2.10835,2.10825,2.10832,2380305.0
2007-06-05 09:21:00,2.10847,2.10886,2.10847,2.10886,3504593.0
2007-06-05 09:22:00,2.10887,2.10908,2.10887,2.10908,1244976.0
2007-06-05 09:23:00,2.10906,2.10906,2.1088,2.10885,9580304.0
2007-06-05 09:24:00,2.10872,2.10872,2.10858,2.10862,10158319.0
2007-06-05 09:25:00,2.10868,2.10902,2.10867,2.10902,4117279.0
2007-06-05 09:26:00,2.10908,2.10916,2.109,2.109,3368125.0
2007-06-05 09:27:00,2.10901,2.10906,2.10881,2.10888,2969533.0
2007-06-05 09:28:00,2.10889,2.10889,2.10865,2.10875,3141011.0
2007-06-05 09:29:00,2.10871,2.10871,2.1084,2.1084,14791271.0
2007-06-05 09:30:00,2.10829,2.10829,2.10806,2.10817,10138711.0
2007-06-05 09:31:00,2.1082,2.1082,2.10798,2.10798,5786619.0
2007-06-05 09:32:00,2.10807,2.10807,2.10779,2.10779,2969062.0
2007-06-05 09:33:00,2.10778,2.10789,2.10772,2.10789,13869510.0
2007-06-05 09:34:00,2.10793,2.10803,2.10789,2.10803,3988515.0
2007-06-05 09:35:00,2.10804,2.10823,2.10785,2.10823,1677793.0
2007-06-05 09:36:00,2.1083,2.10841,2.10816,2.10834,23985563.0
2007-06-05 09:37:00,2.10818,2.10833,2.10813,2.10833,14504739.0
2007-06-05 09:38:00,2.10837,2.10838,2.10821,2.10821,10710562.0
2007-06-05 09:39:00,2.10839,2.10847,2.10828,2.1084,16490673.0
2007-06-05 09:40:00,2.10821,2.1084,2.10821,2.10823,16746320.0
2007-06-05 09:41:00,2.10803,2.10805,2.10773,2.10773,7518382.0
2007-06-05 09:42:00,2.10756,2.10767,2.10756,2.10762,7221130.0
2007-06-05 09:43:00,2.10776,2.10815,2.10776,2.10815,19289015.0
2007-06-05 09:44:00,2.10827,2.10842,2.10808,2.10808,3617430.0
2007-06-05 09:45:00,2.10804,2.10847,2.10804,2.10847,3285801.0
2007-06-05 09:46:00,2.10843,2.10848,2.10817,2.1082,19702450.0
2007-06-05 09:47:00,2.10827,2.10855,2.10823,2.10855,2788538.0
2007-06-05 09:48:00,2.1087,2.1088,2.10855,2.10855,2441245.0
2007-06-05 09:49:00,2.10845,2.10846,2.1083,2.10845,1479613.0
2007-06-05 09:50:00,2.10833,2.10834,2.10802,2.10802,6559544.0
2007-06-05 09:51:00,2.10795,2.10795,2.10765,2.10765,24489136.0
2007-06-05 09:52:00,2.10775,2.10786,2.10762,2.10786,3787714.0
2007-06-05 09:53:00,2.10799,2.1082,2.10799,2.1082,6868037.0
2007-06-05 09:54:00,2.10826,2.10857,2.10826,2.10857,5056013.0
2007-06-05 09:55:00,2.10878,2.10883,2.10867,2.10883,8649844.0
2007-06-05 09:56:00,2.10877,2.10893,2.10862,2.10893,1692552.0
2007-06-05 09:57:00,2.109,2.10919,2.10892,2.10892,14966048.0
2007-06-05 09:58:00,2.10869,2.10869,2.1083,2.1083,1099844.0
2007-06-05 09:59:00,2.10831,2.10846,2.10831,2.10834,1723628.0
2007-06-05 10:00:00,2.10833,2.10842,2.10826,2.1083,4693440.0
2007-06-05 10:01:00,2.10821,2.10821,2.10793,2.10801,8232196.0
2007-06-05 10:02:00,2.10809,2.10832,2.10809,2.10825,15306016.0
2007-06-05 10:03:00,2.10821,2.10821,2.10664,2.10819,9061536.0
2007-06-05 10:04:00,2.10816,2.10817,2.10793,2.10793,2236132.0
2007-06-05 10:05:00,2.108,2.10857,2.108,2.10857,1997419.0
2007-06-05 10:06:00,2.1086,2.1086,2.10839,2.10843,4258022.0
2007-06-05 10:07:00,2.10837,2.10837,2.108,2.108,815851.0
2007-06-05 10:08:00,2.10808,2.10813,2.10786,2.1079,815450.0
2007-06-05 10:09:00,2.10784,2.10793,2.10775,2.10792,30724343.0
2007-06-05 10:10:00,2.10793,2.10819,2.10793,2.10819,1572227.0
2007-06-05 10:11:00,2.10831,2.10831,2.10781,2.10825,8772041.0
2007-06-05 10:12:00,2.10824,2.10831,2.10816,2.10823,6377729.0
2007-06-05 10:13:00,2.10822,2.1087,2.10822,2.1087,2099082.0
2007-06-05 10:14:00,2.10857,2.10869,2.10853,2.10853,8886842.0
2007-06-05 10:15:00,2.10849,2.10865,2.1082,2.10856,12981908.0
2007-06-05 10:16:00,2.10854,2.10854,2.10833,2.10833,1305049.0
2007-06-05 10:17:00,2.10827,2.10827,2.10811,2.10815,7352203.0
2007-06-05 10:18:00,2.10809,2.10817,2.10806,2.10817,1759125.0
2007-06-05 10:19:00,2.10827,2.10897,2.10827,2.10897,3243262.0
2007-06-05 10:20:00,2.10887,2.10919,2.10887,2.10919,623588.0
2007-06-05 10:21:00,2.10914,2.10918,2.10902,2.10909,5760923.0
2007-06-05 10:22:00,2.10904,2.10904,2.10876,2.10876,654408.0
2007-06-05 10:23:00,2.10861,2.10861,2.10779,2.10826,7552468.0
2007-06-05 10:24:00,2.10819,2.10829,2.10789,2.10794,23510831.0
2007-06-05 10:25:00,2.10803,2.10834,2.10803,2.10834,2066819.0
2007-06-05 10:26:00,2.10839,2.10839,2.10817,2.10817,5874737.0
2007-06-05 10:27:00,2.10799,2.10807,2.10787,2.10798,8703337.0
2007-06-05 10:28:00,2.10791,2.10791,2.10775,2.1078,634091.0
2007-06-05 10:29:00,2.1077,2.10773,2.10764,2.10764,10190082.0
2007-06-05 10:30:00,2.10781,2.10784,2.1077,2.10774,1794346.0
2007-06-05 10:31:00,2.10765,2.10765,2.10704,2.10704,6407451.0
2007-06-05 10:32:00,2.10715,2.10715,2.10698,2.10713,3133586.0
2007-06-05 10:33:00,2.10705,2.10724,2.10705,2.10724,18565084.0
2007-06-05 10:34:00,2.10734,2.10765,2.10732,2.10765,3251964.0
2007-06-05 10:35:00,2.10753,2.10753,2.10695,2.10708,5378540.0
2007-06-05 10:36:00,2.10694,2.10694,2.10666,2.1067,1581874.0
2007-06-05 10:37:00,2.10671,2.10671,2.10635,2.10667,35626364.0
2007-06-05 10:38:00,2.10682,2.10693,2.10674,2.10692,9222466.0
2007-06-05 10:39:00,2.10692,2.10705,2.10692,2.10705,2270675.0
2007-06-05 10:40:00,2.10693,2.10716,2.10693,2.10702,2311433.0
2007-06-05 10:41:00,2.10694,2.10694,2.10669,2.10676,530553.0
2007-06-05 10:42:00,2.10673,2.10679,2.10663,2.10671,9688445.0
2007-06-05 10:43:00,2.1066,2.10682,2.1066,2.1068,6370507.0
2007-06-05 10:44:00,2.10668,2.10692,2.10668,2.10689,5450521.0
2007-06-05 10:45:00,2.10685,2.10692,2.10684,2.10692,13172141.0
2007-06-05 10:46:00,2.10691,2.10699,2.1069,2.1069,6243390.0
2007-06-05 10:47:00,2.10686,2.10686,2.10676,2.10679,1170687.0
2007-06-05 10:48:00,2.10679,2.10681,2.10664,2.10681,5245171.0
2007-06-05 10:49:00,2.10678,2.10678,2.10668,2.10669,8612870.0
2007-06-05 10:50:00,2.10681,2.10702,2.10681,2.10702,4526592.0
2007-06-05 10:51:00,2.10704,2.1071,2.10692,2.10704,3426050.0
2007-06-05 10:52:00,2.10707,2.10723,2.10707,2.10723,13083863.0
2007-06-05 10:53:00,2.10735,2.10743,2.10735,2.10739,15026924.0
2007-06-05 10:54:00,2.10758,2.10771,2.10756,2.10771,3623735.0
2007-06-05 10:55:00,2.1077,2.1077,2.10745,2.10745,2504068.0
2007-06-05 10:56:00,2.10743,2.10745,2.1071,2.1071,1845993.0
2007-06-05 10:57:00,2.10717,2.1072,2.10708,2.10709,6254560.0
2007-06-05 10:58:00,2.10705,2.10723,2.10705,2.10721,7882158.0
2007-06-05 10:59:00,2.1072,2.1072,2.10704,2.10704,2573920.0
2007-06-05 11:00:00,2.10712,2.10713,2.1071,2.10712,196575.0
2007-06-05 11:01:00,2.10711,2.10734,2.10704,2.10734,6334007.0
2007-06-05 11:02:00,2.10737,2.1078,2.10737,2.1078,10600924.0
2007-06-05 11:03:00,2.10779,2.10795,2.10779,2.10783,4015730.0
2007-06-05 11:04:00,2.10792,2.10798,2.10791,2.10796,4104771.0
2007-06-05 11:05:00,2.10789,2.10805,2.10789,2.10796,25786710.0
2007-06-05 11:06:00,2.10811,2.10836,2.10803,2.10803,2438192.0
2007-06-05 11:07:00,2.10806,2.10806,2.10794,2.108,8108078.0
2007-06-05 11:08:00,2.1079,2.1079,2.10601,2.10601,962885.0
2007-06-05 11:09:00,2.10745,2.10753,2.10723,2.10753,1812837.0
2007-06-05 11:10:00,2.10764,2.10804,2.10764,2.10799,13631720.0
2007-06-05 11:11:00,2.10803,2.10806,2.10785,2.10801,3038789.0
2007-06-05 11:12:00,2.10807,2.10809,2.10789,2.10805,14498555.0
2007-06-05 11:13:00,2.10809,2.10817,2.10805,2.10807,26605474.0
2007-06-05 11:14:00,2.10806,2.10814,2.10803,2.1081,2921488.0
2007-06-05 11:15:00,2.1081,2.1082,2.10799,2.10806,2878467.0
2007-06-05 11:16:00,2.10811,2.10819,2.10798,2.10805,3894282.0
2007-06-05 11:17:00,2.10809,2.10809,2.10782,2.10784,8571475.0
2007-06-05 11:18:00,2.10787,2.10797,2.10787,2.10797,4571646.0
2007-06-05 11:19:00,2.10794,2.10794,2.10774,2.10782,15523034.0
2007-06-05 11:20:00,2.10782,2.10783,2.10764,2.10777,10649008.0
2007-06-05 11:21:00,2.10779,2.10787,2.10769,2.10769,3834347.0
2007-06-05 11:22:00,2.10767,2.10767,2.10723,2.10763,2000571.0
2007-06-05 11:23:00,2.10779,2.10793,2.10779,2.10788,14153887.0
2007-06-05 11:24:00,2.10768,2.10783,2.10748,2.10783,10701818.0
2007-06-05 11:25:00,2.10786,2.10811,2.10776,2.10811,1441694.0
2007-06-05 11:26:00,2.10817,2.10833,2.10816,2.10828,2111596.0
2007-06-05 11:27:00,2.10825,2.10848,2.10825,2.10848,14209303.0
2007-06-05 11:28:00,2.10847,2.10855,2.1084,2.1084,1951368.0
2007-06-05 11:29:00,2.10844,2.10854,2.10835,2.10847,3365089.0
2007-06-05 11:30:00,2.10857,2.10868,2.10857,2.10863,8966691.0
2007-06-05 11:31:00,2.10866,2.10871,2.1086,2.10867,2075059.0
2007-06-05 11:32:00,2.10877,2.10896,2.10867,2.10896,1170872.0
2007-06-05 11:33:00,2.10898,2.10917,2.1089,2.10917,5423368.0
2007-06-05 11:34:00,2.1093,2.1095,2.1093,2.1095,5866535.0
2007-06-05 11:35:00,2.10949,2.10953,2.1093,2.1093,7207179.0
2007-06-05 11:36:00,2.10937,2.10978,2.10937,2.10978,1279042.0
2007-06-05 11:37:00,2.10984,2.11003,2.10984,2.11,4691438.0
2007-06-05 11:38:00,2.10987,2.11016,2.10987,2.11016,32520976.0
2007-06-05 11:39:00,2.1102,2.11024,2.11005,2.11017,6059812.0
2007-06-05 11:40:00,2.1102,2.11028,2.11007,2.11013,1431071.0
2007-06-05 11:41:00,2.11001,2.11004,2.1098,2.10999,23918307.0
2007-06-05 11:42:00,2.11024,2.1105,2.11022,2.1105,5743871.0
2007-06-05 11:43:00,2.11068,2.11093,2.11068,2.11085,4237034.0
2007-06-05 11:44:00,2.11093,2.11131,2.11093,2.11131,5562224.0
2007-06-05 11:45:00,2.11142,2.11166,2.11129,2.11129,8683047.0
2007-06-05 11:46:00,2.11107,2.11115,2.11081,2.11081,506238.0
2007-06-05 11:47:00,2.11075,2.11084,2.11066,2.11084,9762961.0
2007-06-05 11:48:00,2.11077,2.11092,2.11065,2.11065,14716801.0
2007-06-05 11:49:00,2.11054,2.11054,2.11015,2.11015,324581.0
2007-06-05 11:50:00,2.11009,2.11009,2.10994,2.10994,11380502.0
2007-06-05 11:51:00,2.10983,2.10983,2.1095,2.10971,5177896.0
2007-06-05 11:52:00,2.10976,2.10976,2.10961,2.10967,425457.0
2007-06-05 11:53:00,2.1099,2.1102,2.1099,2.11016,10876984.0
2007-06-05 11:54:00,2.11009,2.11013,2.10999,2.11008,13810267.0
2007-06-05 11:55:00,2.11008,2.11052,2.11008,2.11052,4024137.0
2007-06-05 11:56:00,2.11058,2.1106,2.11043,2.11043,18007340.0
2007-06-05 11:57:00,2.11032,2.11032,2.11017,2.11017,777308.0
2007-06-05 11:58:00,2.11016,2.11029,2.11015,2.11015,2058327.0
2007-06-05 11:59:00,2.11016,2.11022,2.11007,2.11011,3022254.0
2007-06-05 12:00:00,2.11022,2.11044,2.11009,2.11009,28928995.0
2007-06-05 12:01:00,2.11023,2.11038,2.11022,2.11031,17424540.0
2007-06-05 12:02:00,2.11026,2.11035,2.11026,2.11034,4856253.0
2007-06-05 12:03:00,2.11031,2.11047,2.10995,2.11041,19337261.0
2007-06-05 12:04:00,2.11033,2.11055,2.11033,2.11047,3391392.0
2007-06-05 12:05:00,2.11018,2.11041,2.11018,2.11027,9853450.0
2007-06-05 12:06:00,2.11023,2.11023,2.11004,2.11023,1848430.0
2007-06-05 12:07:00,2.11032,2.11032,2.11002,2.11002,26717781.0
2007-06-05 12:08:00,2.10977,2.10994,2.10971,2.1099,4628841.0
2007-06-05 12:09:00,2.10999,2.11014,2.10997,2.11008,3797984.0
2007-06-05 12:10:00,2.1102,2.11029,2.11015,2.11022,3397249.0
2007-06-05 12:11:00,2.11013,2.11013,2.10987,2.11001,10380418.0
2007-06-05 12:12:00,2.11008,2.11008,2.10984,2.10984,1839519.0
2007-06-05 12:13:00,2.10999,2.11005,2.10994,2.10994,5190127.0
2007-06-05 12:14:00,2.10987,2.10989,2.10959,2.10981,2435696.0
2007-06-05 12:15:00,2.10995,2.10995,2.10977,2.10988,25268489.0
2007-06-05 12:16:00,2.10994,2.10994,2.10963,2.10968,3027311.0
2007-06-05 12:17:00,2.10974,2.10988,2.10974,2.10987,10327088.0
2007-06-05 12:18:00,2.10984,2.10987,2.10966,2.1097,1896556.0
2007-06-05 12:19:00,2.10965,2.10984,2.10948,2.10969,10579331.0
2007-06-05 12:20:00,2.1096,2.10986,2.1096,2.10976,24208627.0
2007-06-05 12:21:00,2.10967,2.1104,2.10967,2.1102,10472662.0
2007-06-05 12:22:00,2.11005,2.11005,2.10981,2.10981,4035916.0
2007-06-05 12:23:00,2.10978,2.10983,2.10967,2.10971,3013272.0
2007-06-05 12:24:00,2.10967,2.1101,2.10963,2.1101,5768534.0
2007-06-05 12:25:00,2.11021,2.11022,2.11006,2.11011,1308233.0
2007-06-05 12:26:00,2.11006,2.1101,2.10987,2.10987,19561504.0
2007-06-05 12:27:00,2.10994,2.1101,2.10972,2.1101,6801638.0
2007-06-05 12:28:00,2.11024,2.1104,2.1101,2.11022,583127.0
2007-06-05 12:29:00,2.11023,2.11065,2.11001,2.11001,3890826.0
2007-06-05 12:30:00,2.11,2.11002,2.10997,2.10997,4206119.0
2007-06-05 12:31:00,2.10997,2.11,2.10985,2.10988,2351711.0
2007-06-05 12:32:00,2.10989,2.10989,2.10976,2.1098,15537041.0
2007-06-05 12:33:00,2.10995,2.10997,2.10992,2.10992,6626852.0
2007-06-05 12:34:00,2.10978,2.11002,2.10978,2.10982,5556818.0
2007-06-05 12:35:00,2.10955,2.10962,2.10932,2.10947,10668599.0
2007-06-05 12:36:00,2.10957,2.10989,2.10957,2.10989,38115178.0
2007-06-05 12:37:00,2.10986,2.10993,2.10957,2.10957,7278232.0
2007-06-05 12:38:00,2.10963,2.10998,2.10955,2.10998,482874.0
2007-06-05 12:39:00,2.11003,2.11047,2.10991,2.11047,9792480.0
2007-06-05 12:40:00,2.11056,2.11117,2.11056,2.11111,774076.0
2007-06-05 12:41:00,2.11127,2.11179,2.11127,2.11179,7628347.0
2007-06-05 12:42:00,2.11179,2.11179,2.11131,2.11131,4688652.0
2007-06-05 12:43:00,2.11132,2.11132,2.111,2.111,2558566.0
2007-06-05 12:44:00,2.11095,2.11095,2.11064,2.11078,1475205.0
2007-06-05 12:45:00,2.11091,2.11093,2.11076,2.11093,5500720.0
2007-06-05 12:46:00,2.11087,2.11131,2.11087,2.11131,2671679.0
2007-06-05 12:47:00,2.11144,2.1116,2.11133,2.1114,3325962.0
2007-06-05 12:48:00,2.11129,2.11154,2.11111,2.11132,8630936.0
2007-06-05 12:49:00,2.1114,2.11153,2.11138,2.11138,1675764.0
2007-06-05 12:50:00,2.11135,2.11164,2.1113,2.11164,6804415.0
2007-06-05 12:51:00,2.11177,2.11203,2.11152,2.11203,1547547.0
2007-06-05 12:52:00,2.11205,2.11213,2.11187,2.11187,14233416.0
2007-06-05 12:53:00,2.11155,2.11167,2.11146,2.11164,7456705.0
2007-06-05 12:54:00,2.11167,2.11203,2.11134,2.11203,5847111.0
2007-06-05 12:55:00,2.112,2.11219,2.112,2.11206,2157817.0
2007-06-05 12:56:00,2.11201,2.11207,2.11201,2.11207,24934943.0
2007-06-05 12:57:00,2.11209,2.1124,2.11209,2.1124,3173449.0
2007-06-05 12:58:00,2.11234,2.11253,2.11231,2.11231,9376404.0
2007-06-05 12:59:00,2.11231,2.11232,2.11221,2.11222,1853884.0
2007-06-05 13:00:00,2.1123,2.11247,2.1123,2.11234,1526112.0
2007-06-05 13:01:00,2.11188,2.11241,2.11188,2.11221,9717442.0
2007-06-05 13:02:00,2.11234,2.11235,2.11213,2.11213,12226120.0
2007-06-05 13:03:00,2.11208,2.11219,2.11193,2.11194,8612852.0
2007-06-05 13:04:00,2.11187,2.11187,2.11136,2.11136,6358276.0
2007-06-05 13:05:00,2.11147,2.11147,2.11112,2.11112,3896504.0
2007-06-05 13:06:00,2.11105,2.11119,2.11074,2.11074,2109857.0
2007-06-05 13:07:00,2.11085,2.11085,2.11059,2.11063,4902332.0
2007-06-05 13:08:00,2.11053,2.11053,2.11029,2.11029,2697997.0
2007-06-05 13:09:00,2.11012,2.11027,2.11009,2.11017,12962463.0
2007-06-05 13:10:00,2.10999,2.11012,2.10999,2.11,7881711.0
2007-06-05 13:11:00,2.1099,2.10999,2.10976,2.10976,1387417.0
2007-06-05 13:12:00,2.10978,2.10978,2.10963,2.10975,7627181.0
2007-06-05 13:13:00,2.10985,2.11009,2.10985,2.11002,6463083.0
2007-06-05 13:14:00,2.11003,2.11006,2.10988,2.11006,896039.0
2007-06-05 13:15:00,2.11006,2.11006,2.11,2.11006,11554478.0
2007-06-05 13:16:00,2.1101,2.11015,2.11001,2.11015,12800255.0
2007-06-05 13:17:00,2.11003,2.11032,2.11003,2.11032,6722746.0
2007-06-05 13:18:00,2.1103,2.11034,2.11018,2.1102,6453036.0
2007-06-05 13:19:00,2.11028,2.11032,2.11009,2.11009,3791199.0
2007-06-05 13:20:00,2.11023,2.11043,2.11023,2.11043,7411272.0
2007-06-05 13:21:00,2.11037,2.11037,2.11009,2.11009,2810388.0
2007-06-05 13:22:00,2.11028,2.11049,2.11028,2.11042,5357493.0
2007-06-05 13:23:00,2.11044,2.11052,2.11012,2.1104,6955875.0
2007-06-05 13:24:00,2.11032,2.11032,2.11014,2.11032,469022.0
2007-06-05 13:25:00,2.11051,2.11064,2.11051,2.11064,16588484.0
2007-06-05 13:26:00,2.1107,2.1108,2.11063,2.11074,5999669.0
2007-06-05 13:27:00,2.11074,2.11148,2.11072,2.11148,10604951.0
2007-06-05 13:28:00,2.11162,2.11174,2.11153,2.11174,24598454.0
2007-06-05 13:29:00,2.11171,2.11175,2.11158,2.11175,7806754.0
2007-06-05 13:30:00,2.11177,2.11178,2.11173,2.11177,4361328.0
2007-06-05 13:31:00,2.11187,2.11202,2.1118,2.1118,34912443.0
2007-06-05 13:32:00,2.11161,2.11161,2.1114,2.11156,2647557.0
2007-06-05 13:33:00,2.11158,2.11168,2.11154,2.11159,9255092.0
2007-06-05 13:34:00,2.11125,2.11178,2.11125,2.11178,1732144.0
2007-06-05 13:35:00,2.11179,2.11181,2.11158,2.11181,3556269.0
2007-06-05 13:36:00,2.11187,2.11215,2.11187,2.11202,1597896.0
2007-06-05 13:37:00,2.11198,2.11209,2.1116,2.1116,11326073.0
2007-06-05 13:38:00,2.11188,2.11188,2.11135,2.11137,9108540.0
2007-06-05 13:39:00,2.11148,2.11161,2.11147,2.11147,1727140.0
2007-06-05 13:40:00,2.11158,2.11163,2.11152,2.11163,2718865.0
2007-06-05 13:41:00,2.11155,2.11155,2.11128,2.11135,2587056.0
2007-06-05 13:42:00,2.11145,2.1115,2.11141,2.11141,4349719.0
2007-06-05 13:43:00,2.1114,2.11146,2.11129,2.11142,829255.0
2007-06-05 13:44:00,2.11137,2.11147,2.11135,2.11146,4805161.0
2007-06-05 13:45:00,2.11144,2.11162,2.11144,2.11162,6055969.0
2007-06-05 13:46:00,2.11164,2.11164,2.11126,2.11126,10770421.0
2007-06-05 13:47:00,2.11129,2.11129,2.11106,2.11106,2776555.0
2007-06-05 13:48:00,2.11104,2.11122,2.11103,2.11122,1717397.0
2007-06-05 13:49:00,2.11122,2.11129,2.11108,2.11108,8804693.0
2007-06-05 13:50:00,2.11093,2.11094,2.11068,2.11094,10523926.0
2007-06-05 13:51:00,2.11105,2.11105,2.11091,2.11096,7592619.0
2007-06-05 13:52:00,2.11095,2.11095,2.11019,2.11019,12169079.0
2007-06-05 13:53:00,2.11047,2.11049,2.11031,2.11031,7196761.0
2007-06-05 13:54:00,2.11035,2.11035,2.11012,2.11016,2215131.0
2007-06-05 13:55:00,2.11011,2.1104,2.11004,2.1104,24781172.0
2007-06-05 13:56:00,2.11051,2.11063,2.11051,2.11054,3369748.0
2007-06-05 13:57:00,2.11071,2.11096,2.11071,2.11096,1836844.0
2007-06-05 13:58:00,2.11087,2.11106,2.11087,2.11103,4225297.0
2007-06-05 13:59:00,2.11113,2.11115,2.11098,2.11115,2066853.0
2007-06-05 14:00:00,2.11106,2.11106,2.11076,2.11079,1386889.0
2007-06-05 14:01:00,2.11063,2.11082,2.10933,2.11076,4236977.0
2007-06-05 14:02:00,2.11077,2.11087,2.11077,2.11083,7015679.0
2007-06-05 14:03:00,2.11085,2.11118,2.11085,2.11118,10774475.0
2007-06-05 14:04:00,2.1113,2.11131,2.11062,2.11062,9192419.0
2007-06-05 14:05:00,2.1105,2.1105,2.10984,2.10985,10844569.0
2007-06-05 14:06:00,2.10985,2.10996,2.10955,2.10996,1483837.0
2007-06-05 14:07:00,2.11007,2.11009,2.10963,2.10963,3990836.0
2007-06-05 14:08:00,2.10949,2.10949,2.10898,2.10898,4920996.0
2007-06-05 14:09:00,2.10903,2.10957,2.10903,2.10922,3444007.0
2007-06-05 14:10:00,2.10917,2.10931,2.10917,2.10917,5692882.0
2007-06-05 14:11:00,2.10916,2.10916,2.10906,2.10913,9776536.0
2007-06-05 14:12:00,2.10903,2.10904,2.10844,2.10844,1767229.0
2007-06-05 14:13:00,2.10845,2.10845,2.10808,2.10823,20626942.0
2007-06-05 14:14:00,2.10827,2.10839,2.10814,2.10839,6391522.0
2007-06-05 14:15:00,2.10836,2.1084,2.10829,2.10829,21162745.0
2007-06-05 14:16:00,2.10826,2.10838,2.10821,2.10836,4835527.0
2007-06-05 14:17:00,2.10828,2.10828,2.1077,2.10771,7804256.0
2007-06-05 14:18:00,2.10769,2.10819,2.10769,2.10819,2653830.0
2007-06-05 14:19:00,2.10817,2.10843,2.10812,2.10843,7560103.0
2007-06-05 14:20:00,2.10853,2.10919,2.10853,2.10905,7772127.0
2007-06-05 14:21:00,2.10893,2.10893,2.10874,2.10887,2695578.0
2007-06-05 14:22:00,2.10884,2.10926,2.10884,2.10926,3075512.0
2007-06-05 14:23:00,2.10932,2.10977,2.10932,2.10977,15146607.0
2007-06-05 14:24:00,2.10974,2.10995,2.10974,2.10989,3115397.0
2007-06-05 14:25:00,2.11002,2.11024,2.11002,2.11024,862451.0
2007-06-05 14:26:00,2.11025,2.11063,2.11025,2.11063,3923554.0
2007-06-05 14:27:00,2.11081,2.111,2.11055,2.11055,4229926.0
2007-06-05 14:28:00,2.11062,2.11087,2.11062,2.11087,10403473.0
2007-06-05 14:29:00,2.11094,2.11109,2.11094,2.11099,977835.0
2007-06-05 14:30:00,2.11099,2.11099,2.11083,2.11085,9203888.0
2007-06-05 14:31:00,2.11084,2.11089,2.1106,2.1106,4232406.0
2007-06-05 14:32:00,2.11084,2.11124,2.11084,2.11124,7073628.0
2007-06-05 14:33:00,2.11124,2.11138,2.11117,2.11138,2787417.0
2007-06-05 14:34:00,2.11142,2.11192,2.11141,2.11192,1910919.0
2007-06-05 14:35:00,2.11203,2.11208,2.11194,2.11208,8316730.0
2007-06-05 14:36:00,2.1122,2.11227,2.11219,2.11223,4592328.0
2007-06-05 14:37:00,2.11235,2.11236,2.11219,2.11221,4330551.0
2007-06-05 14:38:00,2.11209,2.11209,2.11154,2.11171,629787.0
2007-06-05 14:39:00,2.11172,2.11174,2.11163,2.11164,9857518.0
2007-06-05 14:40:00,2.11161,2.11165,2.11147,2.11153,4575552.0
2007-06-05 14:41:00,2.11151,2.11167,2.11141,2.11157,10707504.0
2007-06-05 14:42:00,2.11163,2.11214,2.11163,2.11208,8751511.0
2007-06-05 14:43:00,2.11217,2.11231,2.11217,2.11222,21690591.0
2007-06-05 14:44:00,2.11223,2.11231,2.11217,2.11221,7995509.0
2007-06-05 14:45:00,2.11234,2.11249,2.11231,2.11232,7115978.0
2007-06-05 14:46:00,2.11245,2.11285,2.11245,2.11285,4352977.0
2007-06-05 14:47:00,2.11282,2.11297,2.11282,2.11297,12807390.0
2007-06-05 14:48:00,2.11302,2.11311,2.11291,2.11291,14393201.0
2007-06-05 14:49:00,2.11296,2.11325,2.11296,2.11325,10705910.0
2007-06-05 14:50:00,2.11316,2.11323,2.11284,2.11284,1539722.0
2007-06-05 14:51:00,2.11285,2.11285,2.11254,2.11254,35119633.0
2007-06-05 14:52:00,2.11256,2.11256,2.11233,2.1124,1780993.0
2007-06-05 14:53:00,2.11237,2.11237,2.1121,2.11214,7421290.0
2007-06-05 14:54:00,2.11205,2.11241,2.11205,2.11227,8328823.0
2007-06-05 14:55:00,2.11234,2.11243,2.11234,2.11243,2183855.0
2007-06-05 14:56:00,2.11246,2.11246,2.11214,2.11214,6530644.0
2007-06-05 14:57:00,2.11215,2.11228,2.11208,2.11215,3889818.0
2007-06-05 14:58:00,2.11207,2.1122,2.11207,2.11211,3883725.0
2007-06-05 14:59:00,2.11208,2.11208,2.11179,2.11179,2040461.0
2007-06-05 15:00:00,2.11176,2.11176,2.11154,2.11154,3887151.0
2007-06-05 15:01:00,2.11141,2.11174,2.11141,2.11174,5926674.0
2007-06-05 15:02:00,2.11175,2.11182,2.11153,2.11164,906397.0
2007-06-05 15:03:00,2.11154,2.11154,2.11119,2.11136,5178722.0
2007-06-05 15:04:00,2.11141,2.11162,2.11131,2.11162,18764869.0
2007-06-05 15:05:00,2.11165,2.11169,2.11153,2.11153,679980.0
2007-06-05 15:06:00,2.11144,2.11161,2.11137,2.11161,3920920.0
2007-06-05 15:07:00,2.11153,2.11153,2.11128,2.11128,3048947.0
2007-06-05 15:08:00,2.11135,2.11135,2.11106,2.1111,10448049.0
2007-06-05 15:09:00,2.11119,2.11119,2.11092,2.11097,9103260.0
2007-06-05 15:10:00,2.11097,2.11097,2.1104,2.11053,4506147.0
2007-06-05 15:11:00,2.11051,2.11053,2.11034,2.11049,8152988.0
2007-06-05 15:12:00,2.11057,2.11057,2.11037,2.11044,25075761.0
2007-06-05 15:13:00,2.11033,2.11034,2.10978,2.11034,4263335.0
2007-06-05 15:14:00,2.11051,2.11084,2.11035,2.11084,3887706.0
2007-06-05 15:15:00,2.11079,2.11079,2.11023,2.11023,2190225.0
2007-06-05 15:16:00,2.11039,2.11064,2.11039,2.11047,3028276.0
2007-06-05 15:17:00,2.1105,2.11063,2.11045,2.1105,4849124.0
2007-06-05 15:18:00,2.11065,2.11072,2.11048,2.11054,1026434.0
2007-06-05 15:19:00,2.11056,2.1106,2.11044,2.11052,1839014.0
2007-06-05 15:20:00,2.11038,2.1104,2.11014,2.1104,23579594.0
2007-06-05 15:21:00,2.11055,2.11116,2.11055,2.11116,5972943.0
2007-06-05 15:22:00,2.11131,2.11131,2.111,2.111,1680585.0
2007-06-05 15:23:00,2.11107,2.11136,2.11088,2.11119,3604258.0
2007-06-05 15:24:00,2.11109,2.11129,2.11109,2.11129,1228832.0
2007-06-05 15:25:00,2.11132,2.11144,2.11126,2.11138,7755520.0
2007-06-05 15:26:00,2.11148,2.1115,2.11128,2.11128,1129558.0
2007-06-05 15:27:00,2.10985,2.11181,2.10985,2.11159,3794294.0
2007-06-05 15:28:00,2.11171,2.11171,2.1115,2.1115,12586903.0
2007-06-05 15:29:00,2.11143,2.11143,2.11109,2.1112,3258471.0
2007-06-05 15:30:00,2.11113,2.11113,2.11082,2.11082,1423242.0
2007-06-05 15:31:00,2.11097,2.11115,2.11087,2.11115,17202518.0
2007-06-05 15:32:00,2.11114,2.11114,2.11086,2.11096,2409993.0
2007-06-05 15:33:00,2.111,2.11135,2.111,2.11135,9727863.0
2007-06-05 15:34:00,2.11138,2.11138,2.11104,2.11104,10372450.0
2007-06-05 15:35:00,2.11112,2.11121,2.11107,2.11107,7497766.0
2007-06-05 15:36:00,2.11099,2.11107,2.11097,2.11102,6600036.0
2007-06-05 15:37:00,2.11097,2.111,2.11059,2.111,22106828.0
2007-06-05 15:38:00,2.11089,2.11089,2.11062,2.11062,1188845.0
2007-06-05 15:39:00,2.11048,2.1106,2.11036,2.11036,5095898.0
2007-06-05 15:40:00,2.11026,2.11029,2.11,2.11,63960428.0
2007-06-05 15:41:00,2.10996,2.10996,2.10963,2.10965,1144883.0
2007-06-05 15:42:00,2.10952,2.10967,2.10938,2.10967,9091334.0
2007-06-05 15:43:00,2.10981,2.11012,2.10981,2.10994,1995780.0
2007-06-05 15:44:00,2.10998,2.11017,2.10975,2.10975,3429625.0
2007-06-05 15:45:00,2.10964,2.10991,2.10964,2.10983,29090031.0
2007-06-05 15:46:00,2.11008,2.11013,2.10971,2.11006,3782889.0
2007-06-05 15:47:00,2.1101,2.11049,2.1101,2.11049,2898111.0
2007-06-05 15:48:00,2.11045,2.11052,2.1104,2.1105,3749895.0
2007-06-05 15:49:00,2.11043,2.11061,2.11032,2.11061,7171661.0
2007-06-05 15:50:00,2.11079,2.11104,2.11056,2.11104,2054207.0
2007-06-05 15:51:00,2.11101,2.11101,2.11071,2.11089,1931306.0
2007-06-05 15:52:00,2.11109,2.11182,2.11109,2.11177,2477798.0
2007-06-05 15:53:00,2.11179,2.11179,2.11127,2.11163,4222930.0
2007-06-05 15:54:00,2.11183,2.11235,2.11183,2.11235,6602563.0
2007-06-05 15:55:00,2.11229,2.11267,2.11229,2.1126,17609933.0
2007-06-05 15:56:00,2.11254,2.11254,2.11215,2.11215,2260348.0
2007-06-05 15:57:00,2.11208,2.11218,2.11208,2.11214,1917277.0
2007-06-05 15:58:00,2.1121,2.11229,2.1121,2.1121,4559525.0
2007-06-05 15:59:00,2.11196,2.11215,2.11163,2.11163,6667440.0
2007-06-05 16:00:00,2.11147,2.11147,2.11125,2.11134,7042091.0
2007-06-05 16:01:00,2.11146,2.11185,2.11146,2.11175,19311634.0
2007-06-05 16:02:00,2.1118,2.11228,2.11176,2.11225,10688327.0
2007-06-05 16:03:00,2.11236,2.11306,2.11236,2.11292,19964833.0
2007-06-05 16:04:00,2.11307,2.11313,2.11272,2.11272,3456079.0
2007-06-05 16:05:00,2.11269,2.11269,2.11194,2.11194,10326833.0
2007-06-05 16:06:00,2.11186,2.11186,2.11149,2.1115,1731095.0
2007-06-05 16:07:00,2.11133,2.11133,2.11089,2.11093,827772.0
2007-06-05 16:08:00,2.11098,2.11173,2.11098,2.11173,1822027.0
2007-06-05 16:09:00,2.11193,2.11226,2.11191,2.11226,13568059.0
2007-06-05 16:10:00,2.11242,2.11275,2.11242,2.11262,586917.0
2007-06-05 16:11:00,2.11258,2.11262,2.1125,2.11256,8018978.0
2007-06-05 16:12:00,2.11276,2.11283,2.11262,2.11283,5569028.0
2007-06-05 16:13:00,2.11277,2.11277,2.11226,2.11226,8025956.0
2007-06-05 16:14:00,2.11257,2.11267,2.11235,2.11267,1207594.0
2007-06-05 16:15:00,2.11262,2.11276,2.11248,2.11248,6543952.0
2007-06-05 16:16:00,2.11256,2.11283,2.11256,2.11274,26052988.0
2007-06-05 16:17:00,2.11282,2.1129,2.11257,2.11257,33745780.0
2007-06-05 16:18:00,2.11274,2.11312,2.11261,2.11312,1196650.0
2007-06-05 16:19:00,2.11306,2.11306,2.11275,2.11275,28500192.0
2007-06-05 16:20:00,2.11259,2.11259,2.11216,2.11232,2663213.0
2007-06-05 16:21:00,2.11229,2.11231,2.11201,2.11201,6503250.0
2007-06-05 16:22:00,2.11196,2.11211,2.11188,2.11188,1397186.0
2007-06-05 16:23:00,2.11211,2.11244,2.11211,2.1123,2119948.0
2007-06-05 16:24:00,2.1125,2.11291,2.1125,2.11258,10388007.0
2007-06-05 16:25:00,2.11256,2.11291,2.11256,2.11291,5570873.0
2007-06-05 16:26:00,2.11295,2.11295,2.11259,2.11277,9430956.0
2007-06-05 16:27:00,2.11278,2.1128,2.11272,2.11274,4344669.0
2007-06-05 16:28:00,2.11275,2.1128,2.11249,2.11249,14527229.0
2007-06-05 16:29:00,2.11247,2.11264,2.1123,2.11246,5137865.0
2007-06-05 16:30:00,2.1124,2.1124,2.11224,2.11229,1725833.0
2007-06-05 16:31:00,2.11222,2.1123,2.11197,2.11197,15501789.0
2007-06-05 16:32:00,2.11179,2.11179,2.11157,2.1116,3375405.0
2007-06-05 16:33:00,2.11121,2.1119,2.11121,2.1119,6444416.0
2007-06-05 16:34:00,2.11193,2.11218,2.11191,2.11216,6113692.0
2007-06-05 16:35:00,2.11211,2.11211,2.11193,2.11203,5470375.0
2007-06-05 16:36:00,2.11207,2.11211,2.11199,2.11199,1276131.0
2007-06-05 16:37:00,2.11188,2.11204,2.11175,2.1118,10655172.0
2007-06-05 16:38:00,2.11172,2.11172,2.11137,2.11137,2144786.0
2007-06-05 16:39:00,2.11136,2.11136,2.11106,2.11127,1700160.0
2007-06-05 16:40:00,2.11118,2.11144,2.11098,2.11126,5949881.0
2007-06-05 16:41:00,2.11133,2.11157,2.11129,2.11157,14352944.0
2007-06-05 16:42:00,2.11154,2.1117,2.11141,2.1117,12249202.0
2007-06-05 16:43:00,2.1118,2.11204,2.1118,2.11204,10086209.0
2007-06-05 16:44:00,2.11211,2.11241,2.11211,2.1122,2452187.0
2007-06-05 16:45:00,2.11212,2.11212,2.11186,2.11191,18442695.0
2007-06-05 16:46:00,2.11177,2.11177,2.11156,2.11168,14210942.0
2007-06-05 16:47:00,2.11163,2.11173,2.11158,2.11173,5854250.0
2007-06-05 16:48:00,2.11192,2.11247,2.11192,2.11247,1051708.0
2007-06-05 16:49:00,2.11247,2.11252,2.11235,2.11247,2802115.0
2007-06-05 16:50:00,2.1125,2.11289,2.1125,2.11289,6336736.0
2007-06-05 16:51:00,2.11289,2.11294,2.11273,2.11294,1441643.0
2007-06-05 16:52:00,2.11299,2.11313,2.11299,2.11304,6405962.0
2007-06-05 16:53:00,2.11308,2.11318,2.11304,2.11304,6184488.0
2007-06-05 16:54:00,2.11302,2.1132,2.113,2.11314,4003280.0
2007-06-05 16:55:00,2.11311,2.11314,2.11295,2.11295,15614238.0
2007-06-05 16:56:00,2.11295,2.11299,2.11287,2.11287,2590367.0
2007-06-05 16:57:00,2.11273,2.1129,2.11273,2.1128,5793199.0
2007-06-05 16:58:00,2.11278,2.11297,2.11273,2.11279,4527098.0
2007-06-05 16:59:00,2.11294,2.1133,2.11294,2.1133,12603356.0
2007-06-05 17:00:00,2.11338,2.11393,2.11338,2.11387,11652719.0
2007-06-05 17:01:00,2.11374,2.11386,2.11358,2.11358,4440331.0
2007-06-05 17:02:00,2.1137,2.1137,2.11338,2.11338,16779238.0
2007-06-05 17:03:00,2.11335,2.11335,2.11293,2.11313,12461691.0
2007-06-05 17:04:00,2.11321,2.11325,2.11319,2.11319,8045762.0
2007-06-05 17:05:00,2.11309,2.11309,2.11293,2.113,15897837.0
2007-06-05 17:06:00,2.11256,2.11303,2.11256,2.11293,7885143.0
2007-06-05 17:07:00,2.11279,2.11301,2.11278,2.11301,7104804.0
2007-06-05 17:08:00,2.113,2.113,2.11286,2.11286,7974175.0
2007-06-05 17:09:00,2.11271,2.11273,2.11248,2.11253,858426.0
2007-06-05 17:10:00,2.1126,2.11268,2.1125,2.11265,1640644.0
2007-06-05 17:11:00,2.11281,2.11288,2.11275,2.11285,4398806.0
2007-06-05 17:12:00,2.11288,2.11303,2.11277,2.11293,2109198.0
2007-06-05 17:13:00,2.11292,2.11292,2.11236,2.11236,892911.0
2007-06-05 17:14:00,2.11278,2.11289,2.11262,2.11289,8129312.0
2007-06-05 17:15:00,2.11287,2.11287,2.11273,2.11281,16432346.0
2007-06-05 17:16:00,2.11281,2.113,2.11279,2.11285,995049.0
2007-06-05 17:17:00,2.11284,2.11309,2.11283,2.11309,8347001.0
2007-06-05 17:18:00,2.11301,2.11303,2.11277,2.11277,5476939.0
2007-06-05 17:19:00,2.1126,2.11264,2.11249,2.11257,3911429.0
2007-06-05 17:20:00,2.11267,2.11288,2.11263,2.11263,18433285.0
2007-06-05 17:21:00,2.1127,2.11284,2.11265,2.11284,2779196.0
2007-06-05 17:22:00,2.11274,2.11281,2.11264,2.11268,2633113.0
2007-06-05 17:23:00,2.11262,2.11262,2.11224,2.11239,10027699.0
2007-06-05 17:24:00,2.11252,2.11271,2.11246,2.11271,1988337.0
2007-06-05 17:25:00,2.11274,2.11274,2.11245,2.11255,69442567.0
2007-06-05 17:26:00,2.11263,2.11286,2.11256,2.11279,5880417.0
2007-06-05 17:27:00,2.11275,2.11275,2.11245,2.11247,3451420.0
2007-06-05 17:28:00,2.11241,2.11273,2.11241,2.11255,4027761.0
2007-06-05 17:29:00,2.11261,2.11261,2.11245,2.11249,11550343.0
2007-06-05 17:30:00,2.11236,2.11236,2.11213,2.11214,10998378.0
2007-06-05 17:31:00,2.11226,2.11238,2.11226,2.11236,7083410.0
2007-06-05 17:32:00,2.11243,2.11256,2.11243,2.11252,6781039.0
2007-06-05 17:33:00,2.11245,2.11253,2.11233,2.11253,10572127.0
2007-06-05 17:34:00,2.11239,2.11267,2.11219,2.11225,3407883.0
2007-06-05 17:35:00,2.11213,2.11247,2.11213,2.11247,22043835.0
2007-06-05 17:36:00,2.11257,2.11263,2.11253,2.11253,5003514.0
2007-06-05 17:37:00,2.11249,2.11262,2.11244,2.11262,21070551.0
2007-06-05 17:38:00,2.11265,2.11265,2.11237,2.11259,4152270.0
2007-06-05 17:39:00,2.11256,2.11261,2.11245,2.11251,19755993.0
2007-06-05 17:40:00,2.11246,2.11263,2.11235,2.11263,1480080.0
2007-06-05 17:41:00,2.11264,2.11271,2.11249,2.11267,16367328.0
2007-06-05 17:42:00,2.11268,2.11325,2.11268,2.11325,6061318.0
2007-06-05 17:43:00,2.1133,2.11335,2.11313,2.11313,1346270.0
2007-06-05 17:44:00,2.11302,2.11305,2.11289,2.11303,11676140.0
2007-06-05 17:45:00,2.11281,2.1131,2.11279,2.11279,2574704.0
2007-06-05 17:46:00,2.11257,2.11284,2.11256,2.11284,6780222.0
2007-06-05 17:47:00,2.11296,2.11302,2.11284,2.11284,8281022.0
2007-06-05 17:48:00,2.1129,2.11334,2.11152,2.11334,17775513.0
2007-06-05 17:49:00,2.11334,2.11334,2.1128,2.1128,19331419.0
2007-06-05 17:50:00,2.11307,2.11327,2.11306,2.11325,1038410.0
2007-06-05 17:51:00,2.11317,2.11318,2.11289,2.11318,2898368.0
2007-06-05 17:52:00,2.11333,2.11357,2.1133,2.11357,5790229.0
2007-06-05 17:53:00,2.11367,2.11396,2.1136,2.11396,761162.0
2007-06-05 17:54:00,2.114,2.11419,2.11386,2.11419,14230327.0
2007-06-05 17:55:00,2.11431,2.11438,2.11418,2.11419,8024668.0
2007-06-05 17:56:00,2.11397,2.11397,2.11363,2.11363,1418067.0
2007-06-05 17:57:00,2.11385,2.11409,2.11385,2.11395,13750240.0
2007-06-05 17:58:00,2.11351,2.11397,2.11351,2.11392,2227721.0
2007-06-05 17:59:00,2.11392,2.11399,2.11392,2.11399,4600064.0
2007-06-05 18:00:00,2.1139,2.11411,2.1139,2.11411,965139.0
2007-06-05 18:01:00,2.11413,2.11476,2.11413,2.11461,4639633.0
2007-06-05 18:02:00,2.1146,2.11466,2.11446,2.11446,13779755.0
2007-06-05 18:03:00,2.11446,2.1146,2.11434,2.11434,3584139.0
2007-06-05 18:04:00,2.11432,2.11432,2.1141,2.1141,18699715.0
2007-06-05 18:05:00,2.11419,2.11439,2.11419,2.11436,5124704.0
2007-06-05 18:06:00,2.11432,2.11432,2.1141,2.11432,6655275.0
2007-06-05 18:07:00,2.11437,2.11451,2.11425,2.11451,30984344.0
2007-06-05 18:08:00,2.11461,2.11485,2.11461,2.11477,10322173.0
2007-06-05 18:09:00,2.11474,2.11478,2.11464,2.11478,13309306.0
2007-06-05 18:10:00,2.11476,2.11476,2.11459,2.11473,4155439.0
2007-06-05 18:11:00,2.11475,2.11491,2.11475,2.11491,9851513.0
2007-06-05 18:12:00,2.11502,2.1152,2.11499,2.1152,5118247.0
2007-06-05 18:13:00,2.11524,2.11528,2.11498,2.11521,14709598.0
2007-06-05 18:14:00,2.1152,2.1154,2.11511,2.1154,14903164.0
2007-06-05 18:15:00,2.11541,2.11552,2.11504,2.11504,8110185.0
2007-06-05 18:16:00,2.11534,2.11534,2.11509,2.11509,8236148.0
2007-06-05 18:17:00,2.11506,2.11515,2.11495,2.11508,4977580.0
2007-06-05 18:18:00,2.11495,2.11495,2.11456,2.11456,2257679.0
2007-06-05 18:19:00,2.11419,2.1147,2.11419,2.11452,12258300.0
2007-06-05 18:20:00,2.11442,2.11442,2.11413,2.11413,5703463.0
2007-06-05 18:21:00,2.11423,2.11429,2.1141,2.11429,26069091.0
2007-06-05 18:22:00,2.11418,2.11427,2.1141,2.1141,7653075.0
2007-06-05 18:23:00,2.114,2.1141,2.11391,2.11402,1375972.0
2007-06-05 18:24:00,2.11404,2.1141,2.11397,2.1141,6670938.0
2007-06-05 18:25:00,2.11411,2.1143,2.11411,2.1143,9746811.0
2007-06-05 18:26:00,2.11428,2.11445,2.11421,2.11445,224180.0
2007-06-05 18:27:00,2.1145,2.11463,2.1145,2.11463,4955108.0
2007-06-05 18:28:00,2.11459,2.11459,2.11453,2.11457,10744781.0
2007-06-05 18:29:00,2.11475,2.11497,2.11475,2.11497,5195205.0
2007-06-05 18:30:00,2.11502,2.11516,2.1148,2.1148,13687931.0
2007-06-05 18:31:00,2.11483,2.11492,2.11479,2.11479,5464315.0
2007-06-05 18:32:00,2.11492,2.11505,2.1149,2.11498,7203585.0
2007-06-05 18:33:00,2.11489,2.11506,2.11485,2.11504,9113273.0
2007-06-05 18:34:00,2.11505,2.11509,2.11502,2.11502,4162425.0
2007-06-05 18:35:00,2.11493,2.11521,2.11493,2.11514,6113960.0
2007-06-05 18:36:00,2.11514,2.11517,2.11507,2.11517,3340514.0
2007-06-05 18:37:00,2.11527,2.1154,2.11523,2.1154,11449881.0
2007-06-05 18:38:00,2.1152,2.1156,2.1152,2.11558,3275754.0
2007-06-05 18:39:00,2.11562,2.11569,2.11559,2.11562,14597171.0
2007-06-05 18:40:00,2.11552,2.11557,2.11543,2.11557,9158153.0
2007-06-05 18:41:00,2.11572,2.11582,2.11569,2.11569,12121805.0
2007-06-05 18:42:00,2.11569,2.11612,2.11548,2.11612,16023166.0
2007-06-05 18:43:00,2.11622,2.11622,2.11595,2.11595,1623907.0
2007-06-05 18:44:00,2.11577,2.11577,2.1155,2.11576,610208.0
2007-06-05 18:45:00,2.11599,2.11621,2.11599,2.1161,2527577.0
2007-06-05 18:46:00,2.11615,2.11624,2.11604,2.11604,2065452.0
2007-06-05 18:47:00,2.11616,2.11623,2.11614,2.11622,3098383.0
2007-06-05 18:48:00,2.1161,2.11623,2.11607,2.11621,6244163.0
2007-06-05 18:49:00,2.11629,2.1164,2.11598,2.11638,2889011.0
2007-06-05 18:50:00,2.11647,2.11653,2.11635,2.11635,3488963.0
2007-06-05 18:51:00,2.11607,2.11621,2.11606,2.11613,4908782.0
2007-06-05 18:52:00,2.11612,2.11642,2.11612,2.11635,23611705.0
2007-06-05 18:53:00,2.11626,2.11627,2.11609,2.11621,9174725.0
2007-06-05 18:54:00,2.11621,2.11621,2.11609,2.11611,13447782.0
2007-06-05 18:55:00,2.11612,2.11623,2.11612,2.11614,18166780.0
2007-06-05 18:56:00,2.11616,2.11622,2.11606,2.11611,8694011.0
2007-06-05 18:57:00,2.11601,2.11601,2.11584,2.11584,1953659.0
2007-06-05 18:58:00,2.11576,2.11576,2.11559,2.11576,4939357.0
2007-06-05 18:59:00,2.11579,2.116,2.11545,2.11545,4044207.0
2007-06-05 19:00:00,2.11576,2.11576,2.11551,2.11559,2956467.0
2007-06-05 19:01:00,2.11559,2.11563,2.11549,2.1155,1518362.0
2007-06-05 19:02:00,2.11539,2.11547,2.11527,2.11527,12351958.0
2007-06-05 19:03:00,2.11527,2.11543,2.11526,2.11539,10631444.0
2007-06-05 19:04:00,2.11539,2.11545,2.11535,2.11544,21364500.0
2007-06-05 19:05:00,2.11545,2.11574,2.11545,2.11574,6260507.0
2007-06-05 19:06:00,2.11592,2.11618,2.11592,2.11618,1191735.0
2007-06-05 19:07:00,2.11631,2.11637,2.11617,2.11629,6278892.0
2007-06-05 19:08:00,2.11586,2.11623,2.11586,2.11586,13773262.0
2007-06-05 19:09:00,2.11566,2.11566,2.11539,2.11558,6731409.0
2007-06-05 19:10:00,2.11572,2.11594,2.11572,2.11591,3146924.0
2007-06-05 19:11:00,2.11587,2.11588,2.11569,2.11569,9182840.0
2007-06-05 19:12:00,2.11591,2.11604,2.11591,2.11604,8416685.0
2007-06-05 19:13:00,2.11617,2.11643,2.11613,2.11643,4309133.0
2007-06-05 19:14:00,2.1166,2.11701,2.1166,2.11701,2348143.0
2007-06-05 19:15:00,2.11708,2.11708,2.11686,2.11686,11402212.0
2007-06-05 19:16:00,2.11676,2.11713,2.11675,2.11713,7844707.0
2007-06-05 19:17:00,2.1172,2.11802,2.1172,2.11802,12985905.0
2007-06-05 19:18:00,2.11793,2.11808,2.11778,2.11808,7492045.0
2007-06-05 19:19:00,2.11821,2.11848,2.11797,2.11797,21039037.0
2007-06-05 19:20:00,2.11835,2.11846,2.11827,2.11827,15204092.0
2007-06-05 19:21:00,2.1185,2.11874,2.1185,2.11855,6427665.0
2007-06-05 19:22:00,2.11851,2.11892,2.11851,2.11892,3399953.0
2007-06-05 19:23:00,2.11896,2.11926,2.11896,2.11918,7317713.0
2007-06-05 19:24:00,2.11895,2.11899,2.11865,2.1188,5870624.0
2007-06-05 19:25:00,2.11876,2.11894,2.11856,2.11894,22151177.0
2007-06-05 19:26:00,2.11885,2.11895,2.11881,2.11887,4240311.0
2007-06-05 19:27:00,2.11886,2.11886,2.11855,2.11855,4887810.0
2007-06-05 19:28:00,2.11863,2.11881,2.11863,2.11876,6379718.0
2007-06-05 19:29:00,2.11874,2.11874,2.11834,2.11865,12199866.0
2007-06-05 19:30:00,2.11861,2.11861,2.11809,2.11811,4945594.0
2007-06-05 19:31:00,2.11805,2.11808,2.11786,2.11786,5344256.0
2007-06-05 19:32:00,2.11799,2.11816,2.11794,2.11816,6174289.0
2007-06-05 19:33:00,2.11813,2.11813,2.11805,2.11807,3483300.0
2007-06-05 19:34:00,2.11824,2.11835,2.11814,2.11821,5452885.0
2007-06-05 19:35:00,2.1184,2.11861,2.11835,2.11861,23410407.0
2007-06-05 19:36:00,2.11858,2.11878,2.11853,2.11853,3241005.0
2007-06-05 19:37:00,2.11839,2.11851,2.11834,2.11849,22452931.0
2007-06-05 19:38:00,2.11856,2.11869,2.11856,2.11856,6672005.0
2007-06-05 19:39:00,2.11824,2.11863,2.11824,2.11829,2731737.0
2007-06-05 19:40:00,2.11823,2.11838,2.11823,2.11838,1854155.0
2007-06-05 19:41:00,2.11843,2.11861,2.11836,2.11861,39021631.0
2007-06-05 19:42:00,2.11861,2.11861,2.11835,2.11835,3174965.0
2007-06-05 19:43:00,2.11827,2.11854,2.11827,2.11854,3189887.0
2007-06-05 19:44:00,2.11859,2.11866,2.11854,2.11854,7147759.0
2007-06-05 19:45:00,2.11844,2.11844,2.11798,2.1184,8142104.0
2007-06-05 19:46:00,2.11838,2.11865,2.11838,2.11848,2939453.0
2007-06-05 19:47:00,2.11842,2.11846,2.11827,2.11842,2238532.0
2007-06-05 19:48:00,2.11842,2.1185,2.11838,2.11844,12265572.0
2007-06-05 19:49:00,2.11839,2.11847,2.11817,2.11847,15561047.0
2007-06-05 19:50:00,2.11858,2.11866,2.11858,2.11866,4621083.0
2007-06-05 19:51:00,2.11852,2.11876,2.11849,2.1185,11009467.0
2007-06-05 19:52:00,2.11856,2.11866,2.11856,2.11866,7669483.0
2007-06-05 19:53:00,2.11867,2.11881,2.11864,2.11864,5563365.0
2007-06-05 19:54:00,2.11857,2.11857,2.11833,2.11845,13603971.0
2007-06-05 19:55:00,2.11846,2.11871,2.11846,2.11871,32836744.0
2007-06-05 19:56:00,2.11866,2.11866,2.11849,2.11849,2487333.0
2007-06-05 19:57:00,2.11853,2.11866,2.11853,2.11866,4804768.0
2007-06-05 19:58:00,2.11865,2.11889,2.11854,2.11889,2417078.0
2007-06-05 19:59:00,2.11887,2.11887,2.11862,2.1188,3643114.0
2007-06-05 20:00:00,2.11882,2.11883,2.11851,2.11851,13623983.0
2007-06-05 20:01:00,2.11839,2.11854,2.11832,2.11838,15141562.0
2007-06-05 20:02:00,2.11838,2.11838,2.11818,2.11821,4051117.0
2007-06-05 20:03:00,2.11822,2.11836,2.11794,2.11812,2360359.0
2007-06-05 20:04:00,2.11804,2.11804,2.11764,2.11764,3950604.0
2007-06-05 20:05:00,2.11756,2.11756,2.11597,2.11728,2071594.0
2007-06-05 20:06:00,2.11747,2.11756,2.11747,2.11756,1163131.0
2007-06-05 20:07:00,2.11764,2.11768,2.11757,2.11768,5945359.0
2007-06-05 20:08:00,2.11764,2.1177,2.11738,2.11738,10812799.0
2007-06-05 20:09:00,2.11727,2.11747,2.11727,2.11741,2741319.0
2007-06-05 20:10:00,2.1173,2.11732,2.11706,2.11732,4866316.0
2007-06-05 20:12:00,2.11726,2.11727,2.11695,2.11695,8523037.0
2007-06-05 20:13:00,2.11696,2.11709,2.11684,2.11709,1864435.0
2007-06-05 20:14:00,2.11719,2.11733,2.11719,2.11733,2008775.0
2007-06-05 20:15:00,2.1174,2.1175,2.1174,2.1175,4221932.0
2007-06-05 20:16:00,2.11746,2.11746,2.11718,2.1173,13040987.0
2007-06-05 20:17:00,2.1173,2.1173,2.11712,2.11712,3281599.0
2007-06-05 20:18:00,2.11708,2.11709,2.11695,2.11695,5368204.0
2007-06-05 20:19:00,2.11697,2.11699,2.11677,2.11698,11698188.0
2007-06-05 20:20:00,2.11712,2.11721,2.11708,2.11711,6705303.0
2007-06-05 20:21:00,2.11706,2.11713,2.11698,2.11698,4599571.0
2007-06-05 20:22:00,2.11693,2.11702,2.11693,2.11696,11707018.0
2007-06-05 20:23:00,2.11678,2.11691,2.11621,2.11691,3951310.0
2007-06-05 20:24:00,2.11704,2.11723,2.11704,2.11721,1708512.0
2007-06-05 20:25:00,2.11714,2.11714,2.11687,2.1169,17975638.0
2007-06-05 20:26:00,2.1167,2.11688,2.1167,2.11686,3783318.0
2007-06-05 20:27:00,2.11681,2.11698,2.11681,2.11698,31740429.0
2007-06-05 20:28:00,2.11697,2.11697,2.11667,2.11668,7642470.0
2007-06-05 20:29:00,2.11677,2.11677,2.11647,2.11657,17371356.0
2007-06-05 20:30:00,2.11651,2.11652,2.1163,2.11639,2889085.0
2007-06-05 20:31:00,2.11628,2.11641,2.11608,2.11608,13984422.0
2007-06-05 20:32:00,2.11591,2.11591,2.1154,2.11559,31461711.0
2007-06-05 20:33:00,2.11578,2.11578,2.11553,2.11573,10386780.0
2007-06-05 20:34:00,2.11579,2.11607,2.11579,2.11607,2196355.0
2007-06-05 20:36:00,2.1156,2.11614,2.1156,2.11608,6671618.0
2007-06-05 20:37:00,2.11614,2.11614,2.11601,2.11607,4005661.0
2007-06-05 20:38:00,2.11603,2.11603,2.11573,2.11573,5202888.0
2007-06-05 20:39:00,2.11571,2.11571,2.11515,2.11515,3280354.0
2007-06-05 20:40:00,2.11513,2.11574,2.11513,2.11572,4026705.0
2007-06-05 20:41:00,2.11575,2.11589,2.11545,2.11589,4304615.0
2007-06-05 20:42:00,2.11587,2.11587,2.11565,2.11578,3438304.0
2007-06-05 20:43:00,2.11575,2.11575,2.1153,2.11545,5991877.0
2007-06-05 20:44:00,2.11547,2.11553,2.11519,2.11528,5233273.0
2007-06-05 20:45:00,2.11531,2.11552,2.11519,2.11548,5729292.0
2007-06-05 20:46:00,2.11578,2.11586,2.11567,2.11586,3418766.0
2007-06-05 20:47:00,2.11588,2.11599,2.1157,2.1157,4494549.0
2007-06-05 20:48:00,2.11567,2.11567,2.11538,2.11542,1591089.0
2007-06-05 20:49:00,2.1153,2.1153,2.1148,2.11519,2224970.0
2007-06-05 20:50:00,2.1152,2.11548,2.11501,2.1154,7472885.0
2007-06-05 20:51:00,2.11545,2.11545,2.11516,2.11516,4655536.0
2007-06-05 20:52:00,2.115,2.115,2.11484,2.11499,10573434.0
2007-06-05 20:53:00,2.11505,2.11505,2.11489,2.11495,16750580.0
2007-06-05 20:54:00,2.11486,2.11486,2.11475,2.11481,3758093.0
2007-06-05 20:55:00,2.11478,2.11482,2.11468,2.1147,8883419.0
2007-06-05 20:56:00,2.11476,2.11486,2.11463,2.11478,3535712.0
2007-06-05 20:57:00,2.11468,2.11468,2.11439,2.11456,8318701.0
2007-06-05 20:58:00,2.11461,2.11473,2.11429,2.11463,5997185.0
2007-06-05 20:59:00,2.1147,2.11479,2.1147,2.11479,115931.0
2007-06-05 21:00:00,2.11488,2.11496,2.11488,2.11493,6181425.0
2007-06-05 21:01:00,2.11498,2.11515,2.11496,2.11515,1519905.0
2007-06-05 21:02:00,2.11526,2.11542,2.11494,2.11518,5139878.0
2007-06-05 21:03:00,2.11519,2.11519,2.11506,2.11506,2327736.0
2007-06-05 21:04:00,2.11512,2.1153,2.11512,2.1153,5843858.0
2007-06-05 21:05:00,2.11529,2.11542,2.1152,2.11542,1840817.0
2007-06-05 21:06:00,2.11543,2.11546,2.11528,2.11528,1705152.0
2007-06-05 21:07:00,2.11518,2.11518,2.11504,2.1151,3014108.0
2007-06-05 21:08:00,2.11528,2.11528,2.11512,2.11516,1115310.0
2007-06-05 21:09:00,2.115,2.115,2.11476,2.11476,4384510.0
2007-06-05 21:10:00,2.11482,2.11529,2.11458,2.11524,1844355.0
2007-06-05 21:11:00,2.11518,2.11518,2.11508,2.11518,6188265.0
2007-06-05 21:12:00,2.11523,2.11526,2.1151,2.11517,14270500.0
2007-06-05 21:13:00,2.11512,2.11512,2.11443,2.11453,18841718.0
2007-06-05 21:14:00,2.11469,2.1149,2.11431,2.11478,11336672.0
2007-06-05 21:15:00,2.1149,2.11512,2.11484,2.11509,7256712.0
2007-06-05 21:16:00,2.11497,2.11522,2.11478,2.11515,17212757.0
2007-06-05 21:17:00,2.1151,2.1151,2.11499,2.11499,14920633.0
2007-06-05 21:18:00,2.11508,2.11536,2.11508,2.11536,4904309.0
2007-06-05 21:19:00,2.11527,2.11527,2.1151,2.1151,2958449.0
2007-06-05 21:20:00,2.11504,2.11513,2.11482,2.11494,2756762.0
2007-06-05 21:21:00,2.11518,2.11535,2.11518,2.11533,2543564.0
2007-06-05 21:22:00,2.11529,2.11529,2.11501,2.11501,7304474.0
2007-06-05 21:23:00,2.11495,2.11495,2.11451,2.11482,17266253.0
2007-06-05 21:24:00,2.11507,2.11516,2.11499,2.11516,7365113.0
2007-06-05 21:25:00,2.1152,2.11526,2.11512,2.11522,1953676.0
2007-06-05 21:26:00,2.11522,2.11531,2.115,2.11531,10098138.0
2007-06-05 21:28:00,2.1153,2.11549,2.1153,2.11547,21959150.0
2007-06-05 21:29:00,2.11548,2.11564,2.11538,2.11564,5876736.0
2007-06-05 21:30:00,2.11558,2.11583,2.11558,2.11577,1748320.0
2007-06-05 21:31:00,2.11564,2.11565,2.11556,2.11558,4262050.0
2007-06-05 21:32:00,2.11547,2.11594,2.11547,2.11594,2899197.0
2007-06-05 21:33:00,2.11588,2.11611,2.11588,2.116,5369446.0
2007-06-05 21:34:00,2.11593,2.116,2.11567,2.116,2785768.0
2007-06-05 21:35:00,2.11604,2.11609,2.11593,2.11593,8719431.0
2007-06-05 21:36:00,2.11592,2.11596,2.11579,2.11579,2576880.0
2007-06-05 21:37:00,2.11594,2.11608,2.1159,2.1159,2989593.0
2007-06-05 21:38:00,2.11579,2.11579,2.1154,2.11558,3548065.0
2007-06-05 21:39:00,2.11548,2.1158,2.11541,2.1158,6703164.0
2007-06-05 21:40:00,2.11595,2.11606,2.11593,2.11596,5526655.0
2007-06-05 21:41:00,2.11588,2.11588,2.11552,2.11556,5433431.0
2007-06-05 21:42:00,2.11569,2.11612,2.11569,2.11604,13812779.0
2007-06-05 21:43:00,2.1161,2.11639,2.1161,2.11629,3121509.0
2007-06-05 21:44:00,2.11629,2.11637,2.11627,2.11635,3425087.0
2007-06-05 21:45:00,2.11621,2.1163,2.11614,2.11625,4989382.0
2007-06-05 21:46:00,2.11643,2.11661,2.11643,2.11656,4777930.0
2007-06-05 21:47:00,2.11642,2.11642,2.11632,2.11642,5927537.0
2007-06-05 21:48:00,2.11642,2.11702,2.11636,2.11698,2725152.0
2007-06-05 21:49:00,2.11691,2.11691,2.11671,2.11677,6901771.0
2007-06-05 21:50:00,2.11682,2.11705,2.11648,2.11705,16029578.0
2007-06-05 21:51:00,2.11703,2.11705,2.11685,2.11685,3525584.0
2007-06-05 21:52:00,2.11683,2.11707,2.11673,2.11673,6224768.0
2007-06-05 21:53:00,2.11683,2.11709,2.11663,2.11709,5264509.0
2007-06-05 21:54:00,2.11695,2.11705,2.11672,2.11693,5135246.0
2007-06-05 21:55:00,2.11681,2.11698,2.11681,2.11698,2241930.0
2007-06-05 21:56:00,2.11684,2.11687,2.11637,2.11687,9219497.0
2007-06-05 21:57:00,2.11696,2.11701,2.11672,2.11694,24001730.0
2007-06-05 21:58:00,2.11714,2.11728,2.11711,2.11728,7965185.0
2007-06-05 21:59:00,2.11727,2.11727,2.1171,2.11727,7204556.0
2007-06-05 22:00:00,2.11727,2.11727,2.11708,2.11708,7766370.0
2007-06-05 22:01:00,2.11686,2.11686,2.11668,2.11677,5620669.0
2007-06-05 22:02:00,2.11669,2.11677,2.11669,2.11677,26100631.0
2007-06-05 22:03:00,2.11671,2.11671,2.11619,2.11629,6145935.0
2007-06-05 22:04:00,2.11645,2.11645,2.11616,2.11625,20041709.0
2007-06-05 22:05:00,2.11631,2.11637,2.11617,2.11623,3918723.0
2007-06-05 22:06:00,2.11617,2.11655,2.11617,2.11655,5773461.0
2007-06-05 22:07:00,2.1167,2.11679,2.11635,2.11645,5598406.0
2007-06-05 22:08:00,2.11647,2.11647,2.11606,2.11606,5991145.0
2007-06-05 22:09:00,2.11627,2.11664,2.11627,2.11664,11851479.0
2007-06-05 22:10:00,2.11662,2.11667,2.11646,2.1165,9889218.0
2007-06-05 22:11:00,2.11662,2.11691,2.11656,2.11691,7482351.0
2007-06-05 22:12:00,2.11693,2.11699,2.11682,2.11682,4106066.0
2007-06-05 22:13:00,2.11665,2.11665,2.11638,2.11655,7281450.0
2007-06-05 22:14:00,2.11651,2.11662,2.11648,2.11662,1436424.0
2007-06-05 22:15:00,2.11674,2.1168,2.11641,2.11641,20754780.0
2007-06-05 22:16:00,2.11648,2.11648,2.11599,2.11606,863792.0
2007-06-05 22:17:00,2.11595,2.11659,2.11595,2.11658,7500430.0
2007-06-05 22:18:00,2.11671,2.11698,2.11671,2.11681,5692540.0
2007-06-05 22:19:00,2.11696,2.11696,2.11673,2.11673,5083573.0
2007-06-05 22:20:00,2.1166,2.11663,2.11638,2.11663,2370685.0
2007-06-05 22:21:00,2.1166,2.11673,2.11647,2.11651,21003986.0
2007-06-05 22:22:00,2.11653,2.11679,2.11613,2.11665,3239739.0
2007-06-05 22:23:00,2.11664,2.11673,2.11664,2.11673,1422832.0
2007-06-05 22:24:00,2.11667,2.11677,2.11656,2.11677,12891030.0
2007-06-05 22:25:00,2.11684,2.11697,2.11679,2.1169,4012005.0
2007-06-05 22:26:00,2.11679,2.11704,2.1167,2.11693,6650038.0
2007-06-05 22:27:00,2.11714,2.11722,2.11701,2.11707,4221762.0
2007-06-05 22:28:00,2.11715,2.11717,2.11705,2.11709,6255495.0
2007-06-05 22:29:00,2.11715,2.11724,2.11707,2.11716,12197316.0
2007-06-05 22:30:00,2.11704,2.11749,2.11704,2.11749,2403315.0
2007-06-05 22:31:00,2.1176,2.11769,2.11754,2.11762,6638088.0
2007-06-05 22:32:00,2.11755,2.11758,2.11744,2.11751,3085490.0
2007-06-05 22:33:00,2.11758,2.11773,2.11748,2.11773,5306512.0
2007-06-05 22:34:00,2.11771,2.11772,2.11731,2.11755,5828284.0
2007-06-05 22:35:00,2.11756,2.11756,2.11709,2.11709,2890414.0
2007-06-05 22:36:00,2.11719,2.11725,2.11714,2.11725,6733177.0
2007-06-05 22:37:00,2.11722,2.1174,2.11722,2.11723,8298669.0
2007-06-05 22:38:00,2.1174,2.1175,2.11737,2.11737,2934899.0
2007-06-05 22:39:00,2.11736,2.11736,2.11718,2.11718,4527338.0
2007-06-05 22:40:00,2.11719,2.11725,2.11716,2.11716,5922953.0
2007-06-05 22:41:00,2.11735,2.11762,2.1173,2.11762,4503234.0
2007-06-05 22:42:00,2.1178,2.11792,2.11776,2.11787,2058411.0
2007-06-05 22:43:00,2.11795,2.11815,2.11772,2.11772,6815781.0
2007-06-05 22:44:00,2.11793,2.11809,2.11788,2.11809,10719047.0
2007-06-05 22:45:00,2.11798,2.11838,2.11798,2.11838,3707370.0
2007-06-05 22:46:00,2.11842,2.11879,2.11838,2.11879,7202876.0
2007-06-05 22:47:00,2.11891,2.11953,2.11891,2.11953,5485703.0
2007-06-05 22:48:00,2.11965,2.11977,2.11962,2.11966,2995450.0
2007-06-05 22:49:00,2.11977,2.11977,2.11964,2.11967,15683114.0
2007-06-05 22:50:00,2.1197,2.11981,2.11962,2.1197,4578420.0
2007-06-05 22:51:00,2.11962,2.11962,2.11938,2.11956,3925985.0
2007-06-05 22:52:00,2.11947,2.11947,2.11924,2.11927,14659404.0
2007-06-05 22:53:00,2.11928,2.11943,2.11928,2.1194,11991623.0
2007-06-05 22:54:00,2.1194,2.1194,2.11878,2.119,14052435.0
2007-06-05 22:55:00,2.11899,2.11899,2.11888,2.11891,30413962.0
2007-06-05 22:56:00,2.11881,2.11901,2.11881,2.11901,10461498.0
2007-06-05 22:57:00,2.11901,2.11901,2.11876,2.11885,17218788.0
2007-06-05 22:58:00,2.11891,2.11891,2.11874,2.11879,2363866.0
2007-06-05 22:59:00,2.11835,2.11889,2.11835,2.11889,5852595.0
2007-06-05 23:00:00,2.11876,2.11876,2.11858,2.11874,1783252.0
2007-06-05 23:01:00,2.11876,2.11884,2.11871,2.11877,8546550.0
2007-06-05 23:02:00,2.11864,2.11881,2.11839,2.11851,4496068.0
2007-06-05 23:03:00,2.11844,2.11845,2.11837,2.11845,9106378.0
2007-06-05 23:04:00,2.11838,2.11838,2.11812,2.11823,8129820.0
2007-06-05 23:05:00,2.11829,2.11857,2.11829,2.11857,23896992.0
2007-06-05 23:06:00,2.1185,2.11869,2.1185,2.11869,3027411.0
2007-06-05 23:07:00,2.11883,2.11892,2.1187,2.1188,9962833.0
2007-06-05 23:08:00,2.11886,2.11896,2.11868,2.11896,10659405.0
2007-06-05 23:09:00,2.11905,2.11922,2.11899,2.11922,11448627.0
2007-06-05 23:10:00,2.11915,2.11925,2.11913,2.11925,9698547.0
2007-06-05 23:11:00,2.11923,2.11923,2.11847,2.119,20035421.0
2007-06-05 23:12:00,2.11909,2.11923,2.11909,2.11917,14830581.0
2007-06-05 23:13:00,2.11908,2.11932,2.11908,2.11932,9172708.0
2007-06-05 23:14:00,2.1194,2.11955,2.1194,2.11947,4413539.0
2007-06-05 23:15:00,2.1196,2.11972,2.11954,2.11972,10154435.0
2007-06-05 23:16:00,2.11973,2.1198,2.11967,2.11967,5577609.0
2007-06-05 23:17:00,2.11961,2.11961,2.11917,2.11924,7841195.0
2007-06-05 23:18:00,2.11933,2.11961,2.11933,2.11943,1793357.0
2007-06-05 23:19:00,2.11943,2.11943,2.11914,2.11942,9714382.0
2007-06-05 23:20:00,2.11938,2.11939,2.11921,2.11936,12038489.0
2007-06-05 23:21:00,2.11946,2.11951,2.11946,2.11951,2071475.0
2007-06-05 23:22:00,2.11937,2.11937,2.11919,2.11922,6201548.0
2007-06-05 23:23:00,2.11947,2.11951,2.1194,2.1194,10389925.0
2007-06-05 23:24:00,2.11946,2.12003,2.11946,2.11994,1281804.0
2007-06-05 23:25:00,2.1198,2.11982,2.1193,2.11967,4360893.0
2007-06-05 23:26:00,2.11975,2.11975,2.11941,2.11945,4779450.0
2007-06-05 23:27:00,2.11927,2.11932,2.1192,2.11932,3044915.0
2007-06-05 23:28:00,2.11947,2.11949,2.11939,2.11948,3643412.0
2007-06-05 23:29:00,2.11947,2.11956,2.11928,2.11928,15910549.0
2007-06-05 23:30:00,2.11915,2.11939,2.11912,2.11912,5672451.0
2007-06-05 23:31:00,2.11912,2.11928,2.11912,2.11928,2259859.0
2007-06-05 23:32:00,2.11933,2.11933,2.11923,2.11926,4791069.0
2007-06-05 23:33:00,2.11929,2.11942,2.11923,2.11942,7646933.0
2007-06-05 23:34:00,2.11942,2.11945,2.11922,2.11922,950364.0
2007-06-05 23:35:00,2.11921,2.11939,2.11907,2.11907,4177567.0
2007-06-05 23:36:00,2.11908,2.11908,2.11885,2.11905,3433163.0
2007-06-05 23:37:00,2.11896,2.11898,2.11882,2.11889,11050277.0
2007-06-05 23:38:00,2.11906,2.11934,2.11906,2.11911,9547609.0
2007-06-05 23:39:00,2.1189,2.1189,2.11864,2.11889,8260018.0
2007-06-05 23:40:00,2.11901,2.1193,2.11901,2.11923,2807572.0
2007-06-05 23:41:00,2.11915,2.11915,2.11891,2.11893,2383567.0
2007-06-05 23:42:00,2.11888,2.11901,2.11888,2.119,2909725.0
2007-06-05 23:43:00,2.11904,2.11917,2.11896,2.11896,10697788.0
2007-06-05 23:44:00,2.11908,2.11908,2.11898,2.11898,943386.0
2007-06-05 23:45:00,2.1189,2.11893,2.11868,2.11876,1816263.0
2007-06-05 23:46:00,2.11885,2.1191,2.11881,2.1191,10953512.0
2007-06-05 23:48:00,2.11906,2.11906,2.11886,2.11889,11049000.0
2007-06-05 23:49:00,2.11889,2.11894,2.11881,2.11886,2232075.0
2007-06-05 23:50:00,2.11886,2.11892,2.11877,2.1188,11056721.0
2007-06-05 23:51:00,2.1188,2.1188,2.11865,2.1187,1626004.0
2007-06-05 23:52:00,2.11853,2.11872,2.11853,2.11856,31326056.0
2007-06-05 23:53:00,2.11857,2.11879,2.11857,2.11879,9960695.0
2007-06-05 23:54:00,2.11877,2.11911,2.11877,2.11909,4315260.0
2007-06-05 23:55:00,2.11897,2.11915,2.11891,2.11891,4152948.0
2007-06-05 23:56:00,2.11905,2.11905,2.1187,2.1187,22860118.0
2007-06-05 23:57:00,2.11875,2.11881,2.11863,2.11878,5767915.0
2007-06-05 23:58:00,2.11885,2.11889,2.11871,2.11871,3365912.0
2007-06-05 23:59:00,2.11856,2.11862,2.11838,2.11862,5079053.0
2007-06-06 00:00:00,2.11873,2.11893,2.11871,2.11883,11989027.0
2007-06-06 00:01:00,2.11881,2.11881,2.11846,2.11846,6674378.0
2007-06-06 00:02:00,2.1183,2.11843,2.1181,2.11843,25962833.0
2007-06-06 00:03:00,2.11834,2.11861,2.11833,2.11833,2718857.0
2007-06-06 00:04:00,2.11844,2.1185,2.11827,2.11841,2853949.0
2007-06-06 00:05:00,2.11841,2.11851,2.11825,2.11837,2006647.0
2007-06-06 00:06:00,2.11821,2.11825,2.11802,2.11825,19451254.0
2007-06-06 00:07:00,2.11836,2.11836,2.11835,2.11835,778874.0
2007-06-06 00:08:00,2.11848,2.11848,2.11819,2.11819,4209055.0
2007-06-06 00:09:00,2.11823,2.11823,2.11777,2.1178,2594674.0
2007-06-06 00:10:00,2.11788,2.11837,2.11788,2.11831,5781747.0
2007-06-06 00:11:00,2.11827,2.11828,2.11809,2.11816,6964839.0
2007-06-06 00:12:00,2.11807,2.11824,2.11799,2.11821,18289791.0
2007-06-06 00:13:00,2.1183,2.11842,2.1183,2.11842,1151720.0
2007-06-06 00:14:00,2.11845,2.11847,2.11839,2.11847,553544.0
2007-06-06 00:15:00,2.11836,2.11836,2.11819,2.11819,15098360.0
2007-06-06 00:16:00,2.11813,2.11829,2.11768,2.11782,12260505.0
2007-06-06 00:17:00,2.11789,2.11815,2.11789,2.11803,3297724.0
2007-06-06 00:18:00,2.11803,2.11824,2.11801,2.11813,5353266.0
2007-06-06 00:19:00,2.11811,2.11815,2.11793,2.11793,14132255.0
2007-06-06 00:20:00,2.11789,2.11792,2.11782,2.1179,10657796.0
2007-06-06 00:21:00,2.11773,2.11791,2.11746,2.1179,5378742.0
2007-06-06 00:22:00,2.11796,2.1181,2.11787,2.1181,8117702.0
2007-06-06 00:23:00,2.11822,2.1186,2.11822,2.11852,7526423.0
2007-06-06 00:24:00,2.11849,2.11849,2.11821,2.11821,7424145.0
2007-06-06 00:25:00,2.11825,2.11825,2.11797,2.11797,5287010.0
2007-06-06 00:26:00,2.11802,2.11804,2.11783,2.11785,3378232.0
2007-06-06 00:27:00,2.11782,2.11782,2.11753,2.11753,11797949.0
2007-06-06 00:28:00,2.11759,2.11759,2.11732,2.11745,12287706.0
2007-06-06 00:29:00,2.11758,2.11772,2.11739,2.11772,10296426.0
2007-06-06 00:30:00,2.11763,2.11763,2.11726,2.11726,12702298.0
2007-06-06 00:31:00,2.11735,2.11754,2.11735,2.11754,1847460.0
2007-06-06 00:32:00,2.11753,2.11753,2.11734,2.11752,6850571.0
2007-06-06 00:33:00,2.11759,2.11777,2.11757,2.11757,6028687.0
2007-06-06 00:34:00,2.11761,2.11761,2.11731,2.11735,5024721.0
2007-06-06 00:35:00,2.11751,2.11784,2.11751,2.11782,5095367.0
2007-06-06 00:36:00,2.11767,2.11788,2.11767,2.11772,5509912.0
2007-06-06 00:37:00,2.11774,2.11781,2.1177,2.11778,2224905.0
2007-06-06 00:38:00,2.11783,2.11783,2.11775,2.11776,3518550.0
2007-06-06 00:39:00,2.11767,2.11767,2.11753,2.11753,3308605.0
2007-06-06 00:40:00,2.11749,2.11749,2.11728,2.11736,640521.0
2007-06-06 00:41:00,2.11734,2.11734,2.11718,2.11718,1824021.0
2007-06-06 00:42:00,2.11704,2.11704,2.11684,2.11695,6191888.0
2007-06-06 00:43:00,2.11698,2.11702,2.11685,2.11702,4281783.0
2007-06-06 00:44:00,2.11712,2.11735,2.11712,2.11728,5625645.0
2007-06-06 00:45:00,2.11714,2.11714,2.11682,2.11709,6434064.0
2007-06-06 00:46:00,2.11714,2.11774,2.11714,2.11774,17014681.0
2007-06-06 00:47:00,2.11766,2.11766,2.11739,2.11739,1376199.0
2007-06-06 00:48:00,2.11735,2.11735,2.11735,2.11735,743710.0
2007-06-06 00:49:00,2.11726,2.11726,2.11697,2.11697,4422257.0
2007-06-06 00:50:00,2.11721,2.11729,2.1172,2.11723,13327541.0
2007-06-06 00:51:00,2.11732,2.11739,2.1171,2.11717,1740105.0
2007-06-06 00:52:00,2.11713,2.11713,2.11682,2.11682,4414599.0
2007-06-06 00:53:00,2.11684,2.11699,2.11678,2.11693,6784333.0
2007-06-06 00:54:00,2.11684,2.1172,2.11684,2.11717,10795732.0
2007-06-06 00:55:00,2.11724,2.11724,2.11664,2.11664,6859224.0
2007-06-06 00:56:00,2.11659,2.1172,2.11656,2.1172,8474745.0
2007-06-06 00:57:00,2.11713,2.11713,2.11701,2.11701,7791896.0
2007-06-06 00:58:00,2.11687,2.11691,2.11683,2.11684,20890676.0
2007-06-06 00:59:00,2.11677,2.11682,2.11665,2.11665,17015614.0
2007-06-06 01:00:00,2.1169,2.117,2.11649,2.11679,3012660.0
2007-06-06 01:01:00,2.11676,2.11676,2.11659,2.1167,18299680.0
2007-06-06 01:02:00,2.11672,2.11672,2.11648,2.11648,13348949.0
2007-06-06 01:03:00,2.11651,2.11665,2.11648,2.11665,9682394.0
2007-06-06 01:04:00,2.11663,2.11663,2.11634,2.11634,2727167.0
2007-06-06 01:05:00,2.11623,2.11632,2.11586,2.11619,5938639.0
2007-06-06 01:06:00,2.11621,2.11657,2.11618,2.11642,11156502.0
2007-06-06 01:07:00,2.11623,2.11623,2.11596,2.11615,5228229.0
2007-06-06 01:08:00,2.11622,2.11649,2.11622,2.11648,6511625.0
2007-06-06 01:09:00,2.11639,2.1164,2.11619,2.11628,405764.0
2007-06-06 01:10:00,2.11621,2.1163,2.11617,2.1163,6760387.0
2007-06-06 01:11:00,2.11614,2.11614,2.1158,2.11604,2160161.0
2007-06-06 01:12:00,2.11616,2.11631,2.11616,2.11631,14817711.0
2007-06-06 01:13:00,2.11629,2.11629,2.11614,2.11614,10007961.0
2007-06-06 01:14:00,2.11602,2.11616,2.11581,2.11616,5296554.0
2007-06-06 01:15:00,2.11614,2.11616,2.11472,2.11614,5058433.0
2007-06-06 01:16:00,2.11625,2.1165,2.11625,2.1165,23709610.0
2007-06-06 01:17:00,2.11641,2.11652,2.11636,2.11651,1739867.0
2007-06-06 01:18:00,2.11652,2.11652,2.11638,2.11639,10248264.0
2007-06-06 01:19:00,2.11637,2.11638,2.11614,2.1162,5271004.0
2007-06-06 01:20:00,2.11611,2.11625,2.11605,2.11607,6877381.0
2007-06-06 01:21:00,2.1164,2.1167,2.1164,2.1167,2025617.0
2007-06-06 01:22:00,2.11667,2.11667,2.11638,2.11656,3139230.0
2007-06-06 01:23:00,2.11661,2.11676,2.11661,2.11676,5362175.0
2007-06-06 01:24:00,2.11685,2.11685,2.11654,2.11665,1757512.0
2007-06-06 01:25:00,2.11659,2.11674,2.11654,2.11654,2788836.0
2007-06-06 01:26:00,2.1165,2.11669,2.1165,2.11669,12682252.0
2007-06-06 01:27:00,2.11667,2.11668,2.11659,2.11659,4567577.0
2007-06-06 01:28:00,2.1167,2.11699,2.11665,2.11699,5531410.0
2007-06-06 01:29:00,2.11697,2.11698,2.11685,2.11685,3884436.0
2007-06-06 01:30:00,2.11677,2.11677,2.11646,2.11646,2414014.0
2007-06-06 01:31:00,2.11635,2.11649,2.11613,2.11618,5967141.0
2007-06-06 01:32:00,2.1162,2.11663,2.1162,2.1166,15934905.0
2007-06-06 01:33:00,2.11656,2.11656,2.1164,2.11643,5104101.0
2007-06-06 01:34:00,2.11649,2.1166,2.11636,2.11636,8614730.0
2007-06-06 01:35:00,2.11625,2.11625,2.11588,2.11588,5484704.0
2007-06-06 01:36:00,2.11578,2.11609,2.11578,2.11602,3095124.0
2007-06-06 01:37:00,2.11619,2.11619,2.1159,2.1159,3192334.0
2007-06-06 01:38:00,2.11572,2.11585,2.11551,2.11563,2599654.0
2007-06-06 01:39:00,2.11561,2.11574,2.11544,2.11571,2009844.0
2007-06-06 01:40:00,2.1158,2.11601,2.11578,2.11601,15074550.0
2007-06-06 01:41:00,2.11598,2.11598,2.1158,2.1158,3089857.0
2007-06-06 01:42:00,2.11587,2.11616,2.11587,2.11616,5157274.0
2007-06-06 01:44:00,2.11623,2.11628,2.11605,2.11605,2079787.0
2007-06-06 01:45:00,2.11598,2.11603,2.11593,2.11603,3051854.0
2007-06-06 01:46:00,2.11605,2.11608,2.11594,2.11604,10802744.0
2007-06-06 01:47:00,2.11598,2.11603,2.11585,2.11596,3989387.0
2007-06-06 01:48:00,2.11601,2.11614,2.11599,2.11599,4900981.0
2007-06-06 01:49:00,2.1158,2.1158,2.1157,2.11576,3895920.0
2007-06-06 01:50:00,2.11569,2.11612,2.11569,2.11612,4570641.0
2007-06-06 01:51:00,2.11607,2.11607,2.11568,2.11568,16132872.0
2007-06-06 01:52:00,2.11586,2.11664,2.11586,2.11664,13035205.0
2007-06-06 01:53:00,2.11658,2.11658,2.11584,2.11584,7409898.0
2007-06-06 01:54:00,2.11589,2.11639,2.11589,2.11639,868643.0
2007-06-06 01:55:00,2.11634,2.11637,2.11557,2.11557,10157574.0
2007-06-06 01:56:00,2.11567,2.11602,2.11567,2.11588,9255404.0
2007-06-06 01:57:00,2.11579,2.11595,2.11565,2.11565,6487361.0
2007-06-06 01:58:00,2.11614,2.11649,2.11614,2.11647,5889570.0
2007-06-06 02:00:00,2.11612,2.11642,2.11611,2.11642,11368901.0
2007-06-06 02:01:00,2.11643,2.11659,2.11643,2.11659,5469510.0
2007-06-06 02:02:00,2.11628,2.11681,2.11628,2.1166,6951738.0
2007-06-06 02:03:00,2.11664,2.11664,2.11628,2.11628,9480450.0
2007-06-06 02:04:00,2.11623,2.11625,2.11607,2.1162,9339439.0
2007-06-06 02:05:00,2.1163,2.11639,2.11627,2.11627,882408.0
2007-06-06 02:06:00,2.1162,2.11655,2.1162,2.11655,7237641.0
2007-06-06 02:07:00,2.11657,2.1166,2.11637,2.1166,12229297.0
2007-06-06 02:08:00,2.11651,2.11682,2.11651,2.11661,15035295.0
2007-06-06 02:09:00,2.11653,2.11653,2.11624,2.11624,4955699.0
2007-06-06 02:10:00,2.11624,2.11643,2.11617,2.11643,3589386.0
2007-06-06 02:11:00,2.11647,2.11647,2.11623,2.11635,4660056.0
2007-06-06 02:12:00,2.11649,2.11661,2.11642,2.11657,4108958.0
2007-06-06 02:13:00,2.11662,2.11668,2.11654,2.11664,10114928.0
2007-06-06 02:14:00,2.11661,2.11661,2.11638,2.11657,3224017.0
2007-06-06 02:15:00,2.11666,2.11667,2.11657,2.11658,2308824.0
2007-06-06 02:16:00,2.11658,2.11658,2.11616,2.1163,1975899.0
2007-06-06 02:17:00,2.11646,2.11667,2.11646,2.11657,4823937.0
2007-06-06 02:18:00,2.11655,2.11662,2.11653,2.11653,2829020.0
2007-06-06 02:19:00,2.11635,2.1165,2.11619,2.11647,15465836.0
2007-06-06 02:20:00,2.11659,2.11667,2.11656,2.11656,2012661.0
2007-06-06 02:21:00,2.11626,2.11641,2.11618,2.11641,2539716.0
2007-06-06 02:22:00,2.11657,2.11672,2.11642,2.11672,3515785.0
2007-06-06 02:23:00,2.11653,2.11679,2.11653,2.11676,3081258.0
2007-06-06 02:24:00,2.11667,2.11667,2.11631,2.11631,5443872.0
2007-06-06 02:25:00,2.11617,2.11625,2.11611,2.11622,9383213.0
2007-06-06 02:26:00,2.1163,2.11649,2.1163,2.11649,5118947.0
2007-06-06 02:27:00,2.11647,2.11652,2.11634,2.11634,15327920.0
2007-06-06 02:28:00,2.11624,2.11624,2.11602,2.11613,5664649.0
2007-06-06 02:29:00,2.11616,2.11636,2.11616,2.11628,2213472.0
2007-06-06 02:30:00,2.11622,2.11643,2.1161,2.11643,4113124.0
2007-06-06 02:31:00,2.11643,2.11643,2.11616,2.11616,5361453.0
2007-06-06 02:32:00,2.11611,2.11628,2.11611,2.11626,4728339.0
2007-06-06 02:33:00,2.11633,2.11637,2.11626,2.11626,11956493.0
2007-06-06 02:34:00,2.11617,2.11655,2.11601,2.11601,3082609.0
2007-06-06 02:35:00,2.11607,2.11636,2.11607,2.11636,1815423.0
2007-06-06 02:36:00,2.11652,2.11681,2.11652,2.11666,4952150.0
2007-06-06 02:37:00,2.11647,2.11664,2.11627,2.11664,2872646.0
2007-06-06 02:38:00,2.11676,2.11682,2.11669,2.11669,2047524.0
2007-06-06 02:39:00,2.11641,2.11641,2.11629,2.11629,7415764.0
2007-06-06 02:40:00,2.11633,2.11633,2.11622,2.11631,5254190.0
2007-06-06 02:41:00,2.11623,2.11623,2.11605,2.1161,9719523.0
2007-06-06 02:42:00,2.11626,2.11654,2.11626,2.11637,1922502.0
2007-06-06 02:43:00,2.11651,2.11663,2.11651,2.11656,23140357.0
2007-06-06 02:44:00,2.11649,2.11653,2.11513,2.11646,5271948.0
2007-06-06 02:45:00,2.11637,2.11637,2.11606,2.1161,7921235.0
2007-06-06 02:46:00,2.11617,2.11658,2.11617,2.11658,9920658.0
2007-06-06 02:47:00,2.11659,2.11661,2.11653,2.11653,15277567.0
2007-06-06 02:48:00,2.11648,2.11648,2.11631,2.11633,1965032.0
2007-06-06 02:49:00,2.11631,2.11631,2.11612,2.11612,6149722.0
2007-06-06 02:50:00,2.11617,2.1162,2.11605,2.11607,381932.0
2007-06-06 02:51:00,2.11596,2.11617,2.1158,2.11598,6659466.0
2007-06-06 02:52:00,2.11608,2.11613,2.11603,2.11609,5727055.0
2007-06-06 02:53:00,2.11598,2.11598,2.11568,2.11576,10040833.0
2007-06-06 02:54:00,2.11591,2.1162,2.11571,2.11611,5913213.0
2007-06-06 02:55:00,2.11622,2.11641,2.11621,2.11641,2577176.0
2007-06-06 02:56:00,2.11648,2.1165,2.11638,2.11641,8720569.0
2007-06-06 02:57:00,2.11633,2.11642,2.11619,2.11619,14019059.0
2007-06-06 02:58:00,2.1161,2.11643,2.11606,2.11629,19052243.0
2007-06-06 02:59:00,2.1162,2.11625,2.11567,2.11625,3080115.0
2007-06-06 03:00:00,2.11627,2.11651,2.11627,2.11648,16254885.0
2007-06-06 03:01:00,2.11652,2.11652,2.11632,2.11632,21284438.0
2007-06-06 03:02:00,2.11641,2.11643,2.11634,2.11636,7597403.0
2007-06-06 03:03:00,2.11632,2.11632,2.11584,2.11597,8176310.0
2007-06-06 03:04:00,2.116,2.11636,2.116,2.11632,6858540.0
2007-06-06 03:05:00,2.11626,2.1164,2.11626,2.11633,11649650.0
2007-06-06 03:06:00,2.11627,2.11627,2.11601,2.11603,7484096.0
2007-06-06 03:07:00,2.11603,2.11632,2.116,2.11632,4370891.0
2007-06-06 03:08:00,2.11646,2.1166,2.1164,2.1164,1744467.0
2007-06-06 03:09:00,2.11615,2.11623,2.11608,2.11623,13842480.0
2007-06-06 03:10:00,2.11606,2.11636,2.11606,2.11636,4762796.0
2007-06-06 03:11:00,2.11625,2.11657,2.11625,2.11657,22664310.0
2007-06-06 03:12:00,2.11647,2.11662,2.11647,2.11662,1437583.0
2007-06-06 03:13:00,2.1167,2.1167,2.11635,2.11635,15752875.0
2007-06-06 03:14:00,2.11635,2.11635,2.11594,2.11602,4571986.0
2007-06-06 03:15:00,2.11608,2.1163,2.116,2.1163,5510476.0
2007-06-06 03:16:00,2.1164,2.11667,2.11633,2.11667,4129410.0
2007-06-06 03:17:00,2.11685,2.11696,2.11668,2.11668,5017060.0
2007-06-06 03:18:00,2.11656,2.11656,2.11607,2.11608,1837991.0
2007-06-06 03:20:00,2.11606,2.11619,2.116,2.11603,3306952.0
2007-06-06 03:21:00,2.1162,2.11622,2.11613,2.11616,3239917.0
2007-06-06 03:22:00,2.11613,2.11618,2.11603,2.11603,2214277.0
2007-06-06 03:23:00,2.1159,2.11598,2.11573,2.11585,5598937.0
2007-06-06 03:24:00,2.11617,2.11632,2.11617,2.11631,5098937.0
2007-06-06 03:25:00,2.11619,2.11629,2.11604,2.11629,4880740.0
2007-06-06 03:26:00,2.11633,2.11644,2.11633,2.11633,5665529.0
2007-06-06 03:27:00,2.11636,2.1165,2.11618,2.11618,7441420.0
2007-06-06 03:28:00,2.11628,2.11643,2.1161,2.11623,1873503.0
2007-06-06 03:29:00,2.11621,2.11635,2.11621,2.11635,13987775.0
2007-06-06 03:30:00,2.11636,2.11636,2.11603,2.11631,11416372.0
2007-06-06 03:31:00,2.11622,2.11622,2.11598,2.11598,13640882.0
2007-06-06 03:32:00,2.11586,2.11622,2.11586,2.11621,11378098.0
2007-06-06 03:33:00,2.11624,2.11624,2.11603,2.11603,1549509.0
2007-06-06 03:34:00,2.1158,2.11594,2.11576,2.11582,5305046.0
2007-06-06 03:35:00,2.11587,2.1161,2.11587,2.1161,7813243.0
2007-06-06 03:36:00,2.1161,2.11633,2.116,2.11601,11374265.0
2007-06-06 03:37:00,2.11596,2.11609,2.11562,2.11562,8170814.0
2007-06-06 03:38:00,2.11551,2.11557,2.11517,2.11547,5469537.0
2007-06-06 03:39:00,2.11564,2.11575,2.11563,2.11574,9857377.0
2007-06-06 03:40:00,2.11576,2.11588,2.11576,2.11584,13386619.0
2007-06-06 03:41:00,2.11583,2.11588,2.11566,2.11588,5464189.0
2007-06-06 03:42:00,2.11592,2.11597,2.1158,2.11582,3442660.0
2007-06-06 03:43:00,2.11566,2.11577,2.11533,2.11577,11277141.0
2007-06-06 03:44:00,2.11573,2.11582,2.11551,2.11569,16653829.0
2007-06-06 03:45:00,2.11587,2.11597,2.11575,2.11575,1059677.0
2007-06-06 03:46:00,2.11572,2.1158,2.11572,2.11577,1125386.0
2007-06-06 03:47:00,2.11569,2.11608,2.11569,2.11608,19232164.0
2007-06-06 03:48:00,2.11619,2.11635,2.11611,2.11625,7102628.0
2007-06-06 03:49:00,2.11618,2.11618,2.11601,2.11611,5606273.0
2007-06-06 03:50:00,2.11611,2.11616,2.11608,2.11609,2665853.0
2007-06-06 03:51:00,2.11611,2.1164,2.11611,2.1164,4450729.0
2007-06-06 03:52:00,2.11622,2.11632,2.11622,2.11632,845407.0
2007-06-06 03:53:00,2.11635,2.1164,2.11628,2.11635,18195749.0
2007-06-06 03:54:00,2.11634,2.11634,2.1161,2.11622,2055359.0
2007-06-06 03:55:00,2.11619,2.11627,2.11606,2.11608,3104481.0
2007-06-06 03:56:00,2.11595,2.11616,2.11595,2.11606,2976309.0
2007-06-06 03:57:00,2.11623,2.11624,2.11594,2.11594,28052040.0
2007-06-06 03:58:00,2.11604,2.11641,2.11604,2.11629,6231911.0
2007-06-06 03:59:00,2.11622,2.1163,2.1161,2.11623,12254960.0
2007-06-06 04:00:00,2.11625,2.1163,2.11617,2.11617,4845037.0
2007-06-06 04:01:00,2.11621,2.11633,2.1162,2.11633,3157516.0
2007-06-06 04:02:00,2.11635,2.11644,2.11629,2.11644,5715333.0
2007-06-06 04:03:00,2.11631,2.11658,2.11631,2.11658,22059362.0
2007-06-06 04:04:00,2.11649,2.11671,2.11649,2.11657,4096014.0
2007-06-06 04:05:00,2.11676,2.11676,2.11666,2.11667,4319147.0
2007-06-06 04:06:00,2.11674,2.11697,2.11674,2.11676,9610860.0
2007-06-06 04:07:00,2.11672,2.11672,2.11646,2.11646,32853756.0
2007-06-06 04:08:00,2.11649,2.11658,2.11629,2.11658,1713929.0
2007-06-06 04:10:00,2.11654,2.11663,2.11645,2.11663,2124168.0
2007-06-06 04:11:00,2.11664,2.11664,2.11636,2.11636,11576907.0
2007-06-06 04:12:00,2.1162,2.11631,2.11611,2.11624,14221932.0
2007-06-06 04:13:00,2.11639,2.11645,2.11639,2.1164,11059686.0
2007-06-06 04:14:00,2.11636,2.11651,2.11628,2.11651,1919736.0
2007-06-06 04:15:00,2.11653,2.11687,2.11653,2.11684,1903002.0
2007-06-06 04:16:00,2.11668,2.11675,2.1166,2.1166,11034333.0
2007-06-06 04:17:00,2.11658,2.11658,2.11629,2.11632,2816771.0
2007-06-06 04:18:00,2.11635,2.11641,2.11627,2.11627,2354374.0
2007-06-06 04:19:00,2.11615,2.11628,2.11589,2.11628,2682052.0
2007-06-06 04:20:00,2.11633,2.1165,2.11622,2.11641,7944615.0
2007-06-06 04:21:00,2.1164,2.11644,2.11627,2.11631,10060706.0
2007-06-06 04:22:00,2.11626,2.11655,2.11626,2.11641,11017224.0
2007-06-06 04:23:00,2.11657,2.11667,2.1165,2.1165,3476973.0
2007-06-06 04:24:00,2.1164,2.11666,2.11626,2.11664,4433842.0
2007-06-06 04:25:00,2.11658,2.11658,2.11645,2.11645,957065.0
2007-06-06 04:26:00,2.11633,2.1164,2.11615,2.11634,3904712.0
2007-06-06 04:27:00,2.1164,2.11649,2.1164,2.11644,5059741.0
2007-06-06 04:28:00,2.1165,2.11668,2.1165,2.11656,2318278.0
2007-06-06 04:29:00,2.11657,2.11657,2.11624,2.11625,6217064.0
2007-06-06 04:30:00,2.11624,2.11642,2.11624,2.11642,15167347.0
2007-06-06 04:31:00,2.11631,2.11632,2.11611,2.11632,3451181.0
2007-06-06 04:32:00,2.11629,2.11635,2.11624,2.11629,3381359.0
2007-06-06 04:33:00,2.11633,2.11633,2.11606,2.11623,4869041.0
2007-06-06 04:34:00,2.11631,2.11634,2.11617,2.11626,4484208.0
2007-06-06 04:35:00,2.11635,2.11641,2.1162,2.11627,1407496.0
2007-06-06 04:36:00,2.11635,2.11662,2.11635,2.11657,9809219.0
2007-06-06 04:37:00,2.11639,2.11654,2.11639,2.1165,5831812.0
2007-06-06 04:38:00,2.11648,2.11656,2.11637,2.11656,2161165.0
2007-06-06 04:39:00,2.1165,2.1165,2.11604,2.11604,11265665.0
2007-06-06 04:40:00,2.11605,2.1164,2.11602,2.1164,8951698.0
2007-06-06 04:41:00,2.11629,2.11635,2.11605,2.11611,1919877.0
2007-06-06 04:42:00,2.11626,2.11656,2.11613,2.11656,7373008.0
2007-06-06 04:43:00,2.11653,2.11663,2.11653,2.1166,5961530.0
2007-06-06 04:44:00,2.11655,2.11655,2.11635,2.11648,10466368.0
2007-06-06 04:45:00,2.11634,2.11642,2.11616,2.11634,4550510.0
2007-06-06 04:46:00,2.11629,2.11629,2.11572,2.11572,10170427.0
2007-06-06 04:47:00,2.11578,2.11578,2.11523,2.11524,14333497.0
2007-06-06 04:48:00,2.11522,2.11522,2.11465,2.1147,19296370.0
2007-06-06 04:49:00,2.11461,2.11461,2.11379,2.11382,9757091.0
2007-06-06 04:50:00,2.11395,2.114,2.11344,2.11344,10763022.0
2007-06-06 04:51:00,2.11343,2.11349,2.1134,2.11348,10611652.0
2007-06-06 04:52:00,2.11339,2.11346,2.11323,2.11345,10229833.0
2007-06-06 04:53:00,2.11347,2.11353,2.11288,2.11288,2798752.0
2007-06-06 04:54:00,2.11286,2.11286,2.11214,2.11214,23453714.0
2007-06-06 04:55:00,2.11207,2.11207,2.11128,2.11148,7401511.0
2007-06-06 04:56:00,2.11142,2.11142,2.11104,2.1111,8892948.0
2007-06-06 04:57:00,2.1111,2.11117,2.11079,2.11103,4625583.0
2007-06-06 04:58:00,2.11119,2.11126,2.11112,2.11112,8331595.0
2007-06-06 04:59:00,2.11117,2.11131,2.11108,2.11123,1679460.0
2007-06-06 05:00:00,2.11118,2.11118,2.11029,2.11029,6299210.0
2007-06-06 05:01:00,2.11064,2.11064,2.11017,2.1102,2344408.0
2007-06-06 05:02:00,2.11014,2.11014,2.10984,2.10991,19127737.0
2007-06-06 05:03:00,2.10983,2.10983,2.10958,2.10971,11169654.0
2007-06-06 05:04:00,2.10993,2.11052,2.10993,2.11052,28595301.0
2007-06-06 05:05:00,2.11064,2.11092,2.11041,2.11092,14315850.0
2007-06-06 05:06:00,2.1109,2.1114,2.1109,2.1114,11383731.0
2007-06-06 05:07:00,2.11141,2.11141,2.11123,2.11137,14020090.0
2007-06-06 05:08:00,2.11133,2.11133,2.11106,2.11123,3818679.0
2007-06-06 05:09:00,2.11127,2.1114,2.11119,2.11133,4644840.0
2007-06-06 05:10:00,2.11138,2.11152,2.11138,2.11152,16339980.0
2007-06-06 05:11:00,2.11141,2.11145,2.11132,2.11135,3013835.0
2007-06-06 05:12:00,2.1114,2.11151,2.1114,2.11151,5408895.0
2007-06-06 05:13:00,2.11154,2.11155,2.11125,2.11147,7897026.0
2007-06-06 05:14:00,2.11146,2.11156,2.11125,2.11134,3637172.0
2007-06-06 05:15:00,2.11142,2.11142,2.11088,2.11099,11421468.0
2007-06-06 05:16:00,2.11073,2.11095,2.11068,2.1107,6708446.0
2007-06-06 05:17:00,2.11074,2.11089,2.11074,2.11089,1947225.0
2007-06-06 05:18:00,2.1108,2.11117,2.1108,2.11117,4249937.0
2007-06-06 05:19:00,2.11101,2.11101,2.11067,2.11067,6336065.0
2007-06-06 05:20:00,2.11049,2.11088,2.11049,2.11075,4180754.0
2007-06-06 05:21:00,2.11069,2.11086,2.11062,2.11086,2917687.0
2007-06-06 05:22:00,2.11092,2.11124,2.11092,2.11121,7998717.0
2007-06-06 05:23:00,2.1113,2.11142,2.11123,2.11138,6497950.0
2007-06-06 05:24:00,2.11139,2.11139,2.11132,2.11134,2920790.0
2007-06-06 05:25:00,2.11125,2.11137,2.11096,2.11137,5506172.0
2007-06-06 05:26:00,2.11143,2.11148,2.11132,2.11142,5098004.0
2007-06-06 05:27:00,2.11133,2.11133,2.11122,2.11123,3183870.0
2007-06-06 05:28:00,2.1113,2.11141,2.11126,2.11135,6355277.0
2007-06-06 05:29:00,2.11131,2.11136,2.11091,2.11091,2391834.0
2007-06-06 05:30:00,2.1109,2.11096,2.11075,2.11096,11346338.0
2007-06-06 05:31:00,2.11098,2.11108,2.11095,2.11098,5744784.0
2007-06-06 05:32:00,2.1109,2.11105,2.1109,2.11105,4101984.0
2007-06-06 05:33:00,2.11079,2.11079,2.11056,2.11064,7375816.0
2007-06-06 05:34:00,2.11094,2.11113,2.11094,2.11111,3710698.0
2007-06-06 05:35:00,2.11113,2.11116,2.11102,2.11105,13377988.0
2007-06-06 05:36:00,2.11105,2.11105,2.11093,2.11095,1528776.0
2007-06-06 05:37:00,2.11098,2.11132,2.11071,2.11132,3570355.0
2007-06-06 05:38:00,2.11148,2.1116,2.11147,2.11147,20808388.0
2007-06-06 05:39:00,2.11139,2.11139,2.1111,2.1111,2307012.0
2007-06-06 05:40:00,2.11103,2.11121,2.11085,2.11102,5626534.0
2007-06-06 05:41:00,2.11099,2.11126,2.11099,2.11115,5665347.0
2007-06-06 05:42:00,2.11113,2.11129,2.11112,2.11112,6926885.0
2007-06-06 05:43:00,2.1112,2.1112,2.11102,2.11118,821329.0
2007-06-06 05:44:00,2.11091,2.11108,2.11078,2.11091,19444240.0
2007-06-06 05:45:00,2.11084,2.11116,2.11084,2.11105,5083312.0
2007-06-06 05:46:00,2.1113,2.1113,2.1111,2.1111,7798490.0
2007-06-06 05:47:00,2.11107,2.11107,2.11097,2.11097,4003964.0
2007-06-06 05:48:00,2.11097,2.11097,2.11072,2.11089,7522219.0
2007-06-06 05:49:00,2.11086,2.11103,2.11083,2.11103,10746814.0
2007-06-06 05:50:00,2.11109,2.11128,2.11109,2.11128,11529798.0
2007-06-06 05:51:00,2.11133,2.11153,2.11131,2.11153,3506837.0
2007-06-06 05:52:00,2.11147,2.11147,2.11078,2.11123,5940584.0
2007-06-06 05:53:00,2.11123,2.11143,2.11123,2.11143,5777503.0
2007-06-06 05:54:00,2.11151,2.11164,2.11141,2.11141,3901167.0
2007-06-06 05:55:00,2.11122,2.11137,2.11104,2.11137,21789204.0
2007-06-06 05:56:00,2.11142,2.11167,2.11142,2.1115,5857176.0
2007-06-06 05:57:00,2.11149,2.11149,2.11137,2.11138,25503842.0
2007-06-06 05:58:00,2.11145,2.11151,2.11127,2.11127,5419602.0
2007-06-06 05:59:00,2.11128,2.11139,2.11118,2.11128,7871056.0
2007-06-06 06:00:00,2.11149,2.1117,2.11149,2.1117,6753426.0
2007-06-06 06:01:00,2.11173,2.11173,2.11158,2.1117,8063559.0
2007-06-06 06:02:00,2.11155,2.11175,2.11153,2.11153,25562344.0
2007-06-06 06:03:00,2.11139,2.11145,2.11115,2.11145,9702691.0
2007-06-06 06:04:00,2.11156,2.11178,2.11156,2.11167,2088236.0
2007-06-06 06:05:00,2.1117,2.11177,2.1115,2.1115,4777418.0
2007-06-06 06:06:00,2.11157,2.11207,2.11157,2.11207,5408927.0
2007-06-06 06:07:00,2.1118,2.1118,2.11148,2.11163,5908654.0
2007-06-06 06:08:00,2.11163,2.1117,2.11141,2.1117,3245796.0
2007-06-06 06:09:00,2.11174,2.11187,2.11131,2.11181,15250287.0
2007-06-06 06:10:00,2.11176,2.11176,2.11161,2.11165,6406546.0
2007-06-06 06:11:00,2.11155,2.11166,2.1113,2.11166,2538567.0
2007-06-06 06:12:00,2.11192,2.1123,2.11192,2.1123,5853778.0
2007-06-06 06:13:00,2.11238,2.11246,2.11233,2.11243,4420734.0
2007-06-06 06:14:00,2.1123,2.11239,2.11218,2.11239,4888196.0
2007-06-06 06:15:00,2.11238,2.11238,2.11187,2.11187,3123084.0
2007-06-06 06:16:00,2.11197,2.11205,2.11189,2.11189,3355018.0
2007-06-06 06:17:00,2.11178,2.1118,2.11164,2.11166,12985596.0
2007-06-06 06:18:00,2.11178,2.11209,2.11178,2.11209,5000858.0
2007-06-06 06:19:00,2.11206,2.11207,2.11197,2.11207,5690040.0
2007-06-06 06:20:00,2.11206,2.11206,2.11187,2.11193,6638767.0
2007-06-06 06:21:00,2.11201,2.11207,2.11194,2.11194,3730487.0
2007-06-06 06:22:00,2.11175,2.11175,2.11147,2.11147,2838042.0
2007-06-06 06:23:00,2.11128,2.11141,2.11128,2.11141,2368891.0
2007-06-06 06:24:00,2.11145,2.11157,2.11136,2.11136,9390879.0
2007-06-06 06:25:00,2.11115,2.11115,2.11091,2.11101,3070395.0
2007-06-06 06:26:00,2.11094,2.11106,2.1109,2.11098,5534369.0
2007-06-06 06:27:00,2.11123,2.11142,2.11123,2.11126,3026302.0
2007-06-06 06:28:00,2.11123,2.11123,2.111,2.11112,4614605.0
2007-06-06 06:29:00,2.11118,2.11133,2.11108,2.11108,1928649.0
2007-06-06 06:30:00,2.11107,2.11121,2.11107,2.11113,5780206.0
2007-06-06 06:31:00,2.11098,2.11106,2.11084,2.11106,20160806.0
2007-06-06 06:32:00,2.11119,2.11131,2.11114,2.11125,41414992.0
2007-06-06 06:33:00,2.11117,2.11117,2.11078,2.11116,9318205.0
2007-06-06 06:34:00,2.11134,2.11151,2.11134,2.11135,1933375.0
2007-06-06 06:35:00,2.11119,2.11119,2.11098,2.11115,7300865.0
2007-06-06 06:36:00,2.11107,2.11129,2.11107,2.11127,15741778.0
2007-06-06 06:37:00,2.11124,2.11151,2.11124,2.11143,7514118.0
2007-06-06 06:38:00,2.11143,2.11143,2.11134,2.11141,2609854.0
2007-06-06 06:39:00,2.11138,2.11159,2.11137,2.1115,2943460.0
2007-06-06 06:40:00,2.11158,2.11185,2.11158,2.11185,3270450.0
2007-06-06 06:41:00,2.11206,2.11225,2.11206,2.11222,4635892.0
2007-06-06 06:42:00,2.11213,2.11213,2.11194,2.11198,16125183.0
2007-06-06 06:43:00,2.11204,2.11226,2.11178,2.11214,16358828.0
2007-06-06 06:44:00,2.11225,2.11226,2.11216,2.11226,7016062.0
2007-06-06 06:45:00,2.11216,2.11232,2.11177,2.11225,10535942.0
2007-06-06 06:46:00,2.11205,2.11218,2.11205,2.11218,18122263.0
2007-06-06 06:47:00,2.11215,2.11215,2.11198,2.11202,14215062.0
2007-06-06 06:48:00,2.11202,2.11225,2.11201,2.11225,5829186.0
2007-06-06 06:49:00,2.11238,2.11243,2.11194,2.11219,1911048.0
2007-06-06 06:50:00,2.11201,2.11201,2.11177,2.11194,4449021.0
2007-06-06 06:51:00,2.11208,2.11212,2.11198,2.11212,1229669.0
2007-06-06 06:52:00,2.11203,2.11229,2.11203,2.11221,3307843.0
2007-06-06 06:53:00,2.11203,2.11208,2.11188,2.11208,1694813.0
2007-06-06 06:54:00,2.11226,2.11239,2.11223,2.11235,1678810.0
2007-06-06 06:55:00,2.11226,2.11226,2.11176,2.11176,5792881.0
2007-06-06 06:56:00,2.11175,2.11267,2.11175,2.11265,2210996.0
2007-06-06 06:57:00,2.11252,2.11261,2.11216,2.11257,4710728.0
2007-06-06 06:58:00,2.11256,2.11263,2.11256,2.11263,1419147.0
2007-06-06 06:59:00,2.11253,2.11253,2.11243,2.11246,5627663.0
2007-06-06 07:00:00,2.11259,2.11275,2.11259,2.11275,106154.0
2007-06-06 07:01:00,2.11276,2.11281,2.11235,2.11273,5783204.0
2007-06-06 07:02:00,2.1127,2.11277,2.1127,2.11277,8030410.0
2007-06-06 07:03:00,2.11278,2.11278,2.11255,2.11275,3781512.0
2007-06-06 07:04:00,2.11276,2.11288,2.1127,2.11271,8680301.0
2007-06-06 07:05:00,2.11275,2.1128,2.11267,2.1127,3932704.0
2007-06-06 07:06:00,2.11284,2.1129,2.11275,2.11282,15697293.0
2007-06-06 07:07:00,2.1127,2.11276,2.11259,2.11269,11133446.0
2007-06-06 07:08:00,2.11281,2.11305,2.1128,2.11304,4996819.0
2007-06-06 07:09:00,2.1131,2.11329,2.11279,2.11329,8243667.0
2007-06-06 07:10:00,2.11338,2.1136,2.11309,2.11359,2465068.0
2007-06-06 07:11:00,2.11379,2.11379,2.11359,2.11367,1491600.0
2007-06-06 07:12:00,2.11349,2.11359,2.11347,2.11347,4575068.0
2007-06-06 07:13:00,2.11347,2.11351,2.11325,2.11351,3621191.0
2007-06-06 07:14:00,2.1135,2.11367,2.11326,2.11359,5533944.0
2007-06-06 07:15:00,2.11341,2.11352,2.11338,2.11347,5747059.0
2007-06-06 07:16:00,2.11355,2.1138,2.1135,2.1135,6416659.0
2007-06-06 07:17:00,2.11345,2.11345,2.11303,2.11303,3572635.0
2007-06-06 07:18:00,2.11309,2.11346,2.11303,2.11328,4712738.0
2007-06-06 07:19:00,2.11336,2.11346,2.11336,2.11342,3769264.0
2007-06-06 07:20:00,2.11341,2.1135,2.11334,2.11349,3059174.0
2007-06-06 07:21:00,2.11327,2.11342,2.11319,2.11342,5512701.0
2007-06-06 07:22:00,2.11353,2.11369,2.11351,2.11369,4113011.0
2007-06-06 07:23:00,2.11365,2.11365,2.11308,2.11308,7183049.0
2007-06-06 07:24:00,2.11358,2.11366,2.11358,2.11366,17489204.0
2007-06-06 07:25:00,2.11352,2.11352,2.11334,2.1135,2176763.0
2007-06-06 07:26:00,2.11346,2.11362,2.11338,2.11362,9462311.0
2007-06-06 07:27:00,2.11332,2.11358,2.11308,2.11358,34230996.0
2007-06-06 07:28:00,2.11373,2.11406,2.11373,2.11387,12793360.0
2007-06-06 07:29:00,2.11399,2.11406,2.11387,2.114,2704376.0
2007-06-06 07:30:00,2.114,2.114,2.11385,2.11389,16875223.0
2007-06-06 07:31:00,2.1137,2.1137,2.11331,2.11365,7368367.0
2007-06-06 07:32:00,2.11374,2.11381,2.11348,2.11348,30382339.0
2007-06-06 07:33:00,2.11335,2.11343,2.11335,2.11337,4172624.0
2007-06-06 07:34:00,2.11363,2.11366,2.11348,2.11348,17694298.0
2007-06-06 07:35:00,2.11332,2.11339,2.11316,2.11339,1731014.0
2007-06-06 07:36:00,2.11349,2.11365,2.11294,2.11341,4143140.0
2007-06-06 07:38:00,2.11352,2.11357,2.11329,2.11329,4548177.0
2007-06-06 07:39:00,2.11312,2.11315,2.11273,2.11273,7444547.0
2007-06-06 07:40:00,2.11265,2.11283,2.11259,2.1127,10875966.0
2007-06-06 07:41:00,2.11249,2.11257,2.11235,2.11257,5459373.0
2007-06-06 07:42:00,2.11277,2.11298,2.11277,2.11296,3259112.0
2007-06-06 07:43:00,2.11291,2.11291,2.1127,2.1127,12616881.0
2007-06-06 07:44:00,2.11265,2.11265,2.11252,2.11257,4512540.0
2007-06-06 07:45:00,2.11272,2.11298,2.11272,2.11298,1918600.0
2007-06-06 07:46:00,2.11301,2.11305,2.11289,2.11305,1844148.0
2007-06-06 07:47:00,2.11283,2.11286,2.11263,2.1128,9370094.0
2007-06-06 07:48:00,2.11272,2.11295,2.11272,2.11295,4561938.0
2007-06-06 07:50:00,2.11289,2.11299,2.11266,2.11266,3028077.0
2007-06-06 07:51:00,2.11288,2.11295,2.11282,2.1129,11962384.0
2007-06-06 07:52:00,2.11292,2.11292,2.11284,2.11287,6337660.0
2007-06-06 07:53:00,2.11276,2.11276,2.1126,2.1126,1142452.0
2007-06-06 07:54:00,2.11247,2.11277,2.11122,2.11277,2224649.0
2007-06-06 07:55:00,2.1127,2.1127,2.1125,2.11261,3615782.0
2007-06-06 07:56:00,2.1126,2.1126,2.11206,2.11255,2230119.0
2007-06-06 07:57:00,2.11258,2.11269,2.11258,2.11269,4205455.0
2007-06-06 07:58:00,2.11268,2.11285,2.11264,2.11285,16622640.0
2007-06-06 07:59:00,2.11296,2.11316,2.11285,2.11304,13200254.0
2007-06-06 08:00:00,2.11292,2.11292,2.11255,2.11277,3412432.0
2007-06-06 08:01:00,2.11285,2.11308,2.1128,2.11308,2532298.0
2007-06-06 08:02:00,2.11319,2.1133,2.11319,2.11322,4392731.0
2007-06-06 08:03:00,2.11327,2.11343,2.11327,2.11339,2352755.0
2007-06-06 08:04:00,2.11356,2.11377,2.11356,2.11372,35977588.0
2007-06-06 08:05:00,2.11374,2.11377,2.11356,2.11377,14042085.0
2007-06-06 08:06:00,2.11377,2.11385,2.11372,2.11376,5251429.0
2007-06-06 08:07:00,2.11374,2.11375,2.11361,2.11364,8165974.0
2007-06-06 08:08:00,2.11346,2.11355,2.11324,2.11329,11302641.0
2007-06-06 08:09:00,2.11352,2.11352,2.11332,2.11332,4334162.0
2007-06-06 08:10:00,2.11316,2.11316,2.11275,2.11286,15565719.0
2007-06-06 08:11:00,2.11295,2.11302,2.11295,2.11302,10572864.0
2007-06-06 08:12:00,2.11323,2.11324,2.11301,2.11301,2206755.0
2007-06-06 08:13:00,2.11297,2.11303,2.11283,2.11297,3226977.0
2007-06-06 08:14:00,2.11323,2.11323,2.11265,2.11314,8119368.0
2007-06-06 08:15:00,2.11318,2.11329,2.11318,2.11318,7376428.0
2007-06-06 08:16:00,2.11309,2.11309,2.11281,2.11286,3037409.0
2007-06-06 08:17:00,2.113,2.11318,2.113,2.11317,3389161.0
2007-06-06 08:18:00,2.11327,2.11374,2.11327,2.11374,41049477.0
2007-06-06 08:19:00,2.11383,2.11389,2.11383,2.11389,1819940.0
2007-06-06 08:20:00,2.11392,2.114,2.11341,2.11341,2792616.0
2007-06-06 08:21:00,2.11369,2.11389,2.11369,2.11386,6516264.0
2007-06-06 08:22:00,2.11392,2.11404,2.11375,2.11375,22029957.0
2007-06-06 08:23:00,2.11377,2.11377,2.11365,2.11365,3269450.0
2007-06-06 08:24:00,2.11389,2.11407,2.11389,2.11402,21913702.0
2007-06-06 08:25:00,2.11382,2.11398,2.11374,2.11386,5015530.0
2007-06-06 08:26:00,2.11377,2.1139,2.11377,2.11381,3301706.0
2007-06-06 08:27:00,2.11375,2.11375,2.11352,2.11352,5842993.0
2007-06-06 08:28:00,2.11351,2.11356,2.11344,2.11351,5332523.0
2007-06-06 08:29:00,2.11357,2.11369,2.11357,2.11366,5194951.0
2007-06-06 08:30:00,2.11366,2.1138,2.11364,2.11372,13027085.0
2007-06-06 08:31:00,2.11378,2.11392,2.11372,2.11372,5820908.0
2007-06-06 08:32:00,2.11364,2.11383,2.11363,2.11376,4469058.0
2007-06-06 08:33:00,2.11377,2.11389,2.11368,2.11368,4490428.0
2007-06-06 08:34:00,2.11382,2.11394,2.1137,2.1137,20398912.0
2007-06-06 08:35:00,2.11355,2.11355,2.11316,2.11319,6217562.0
2007-06-06 08:36:00,2.11328,2.11337,2.11328,2.11334,8121767.0
2007-06-06 08:37:00,2.11348,2.11363,2.11325,2.11325,3493221.0
2007-06-06 08:38:00,2.1133,2.11332,2.11322,2.11322,6347056.0
2007-06-06 08:39:00,2.11302,2.11344,2.11302,2.11334,14034979.0
2007-06-06 08:40:00,2.11298,2.11349,2.11298,2.11331,22141694.0
2007-06-06 08:41:00,2.11329,2.11344,2.11323,2.11344,7888024.0
2007-06-06 08:42:00,2.11345,2.11345,2.11334,2.11335,13887183.0
2007-06-06 08:43:00,2.11346,2.11346,2.11328,2.11328,7238820.0
2007-06-06 08:44:00,2.11335,2.11351,2.11335,2.11342,12014974.0
2007-06-06 08:45:00,2.11339,2.11339,2.11315,2.11326,2415039.0
2007-06-06 08:46:00,2.11315,2.11318,2.11293,2.11308,4471446.0
2007-06-06 08:47:00,2.11304,2.11316,2.11304,2.11306,9100102.0
2007-06-06 08:48:00,2.11271,2.11285,2.11265,2.11284,9426033.0
2007-06-06 08:49:00,2.11296,2.11316,2.11296,2.11302,3319540.0
2007-06-06 08:50:00,2.11306,2.11323,2.11286,2.11295,6341413.0
2007-06-06 08:51:00,2.11285,2.11285,2.11236,2.11236,13329392.0
2007-06-06 08:52:00,2.11287,2.11287,2.11272,2.11283,6236482.0
2007-06-06 08:53:00,2.11281,2.11292,2.11274,2.11292,1103458.0
2007-06-06 08:54:00,2.11293,2.11293,2.11282,2.11284,6579619.0
2007-06-06 08:55:00,2.11284,2.11284,2.11262,2.11272,20030471.0
2007-06-06 08:56:00,2.11276,2.11277,2.11264,2.11264,10744259.0
2007-06-06 08:57:00,2.11264,2.11281,2.11264,2.11268,11884883.0
2007-06-06 08:58:00,2.11279,2.11279,2.11262,2.11262,1642894.0
2007-06-06 08:59:00,2.11254,2.11254,2.11222,2.11228,2855664.0
2007-06-06 09:00:00,2.11184,2.11228,2.11184,2.11228,3996252.0
2007-06-06 09:01:00,2.11239,2.11242,2.11223,2.11223,5401156.0
2007-06-06 09:02:00,2.11219,2.11219,2.11202,2.11202,1788081.0
2007-06-06 09:03:00,2.11202,2.11221,2.11202,2.11221,7954993.0
2007-06-06 09:04:00,2.1123,2.11258,2.1123,2.11258,18724777.0
2007-06-06 09:05:00,2.11261,2.11273,2.11261,2.11261,13084044.0
2007-06-06 09:06:00,2.11259,2.11272,2.11254,2.1127,10174921.0
2007-06-06 09:07:00,2.11278,2.11278,2.11262,2.11263,25012399.0
2007-06-06 09:08:00,2.11263,2.11275,2.11251,2.11251,4883876.0
2007-06-06 09:09:00,2.11259,2.11259,2.11245,2.11248,3278485.0
2007-06-06 09:10:00,2.11244,2.11247,2.11199,2.11232,2970400.0
2007-06-06 09:11:00,2.11227,2.11227,2.11206,2.11206,6548677.0
2007-06-06 09:12:00,2.11216,2.11216,2.11187,2.11187,3049889.0
2007-06-06 09:13:00,2.11154,2.11164,2.1115,2.11151,2255354.0
2007-06-06 09:14:00,2.11148,2.11161,2.11148,2.11161,2343822.0
2007-06-06 09:15:00,2.1115,2.11155,2.11142,2.11153,650680.0
2007-06-06 09:16:00,2.11145,2.11155,2.11134,2.11155,1760333.0
2007-06-06 09:17:00,2.11163,2.11169,2.11142,2.11155,15423202.0
2007-06-06 09:18:00,2.11149,2.11149,2.11132,2.11133,11844641.0
2007-06-06 09:19:00,2.11134,2.11146,2.11134,2.11143,9401655.0
2007-06-06 09:20:00,2.11153,2.11176,2.11153,2.11155,14720827.0
2007-06-06 09:21:00,2.11154,2.11185,2.11154,2.1116,3443450.0
2007-06-06 09:22:00,2.11192,2.11237,2.11186,2.11237,11437298.0
2007-06-06 09:23:00,2.11237,2.11246,2.11237,2.1124,3451657.0
2007-06-06 09:24:00,2.11236,2.11236,2.11202,2.11202,6611117.0
2007-06-06 09:25:00,2.11207,2.11207,2.11196,2.11196,3926816.0
2007-06-06 09:26:00,2.11179,2.11179,2.11147,2.11147,8311996.0
2007-06-06 09:27:00,2.11156,2.11159,2.11142,2.11157,6627034.0
2007-06-06 09:28:00,2.11146,2.1118,2.11146,2.1118,5919527.0
2007-06-06 09:29:00,2.11181,2.11182,2.11156,2.11165,13090984.0
2007-06-06 09:30:00,2.11156,2.11165,2.11145,2.11165,5428068.0
2007-06-06 09:31:00,2.11159,2.11159,2.11137,2.11137,10030602.0
2007-06-06 09:32:00,2.11135,2.11144,2.11124,2.11144,5032131.0
2007-06-06 09:33:00,2.11149,2.11153,2.1114,2.11146,241467.0
2007-06-06 09:34:00,2.1116,2.1118,2.11159,2.11177,9895238.0
2007-06-06 09:35:00,2.11189,2.11203,2.11189,2.112,6836376.0
2007-06-06 09:36:00,2.11195,2.11202,2.11186,2.11197,1441864.0
2007-06-06 09:37:00,2.11199,2.11199,2.11189,2.11189,7766464.0
2007-06-06 09:38:00,2.11203,2.11219,2.11196,2.11219,27753745.0
2007-06-06 09:39:00,2.11207,2.11224,2.11193,2.11193,5761655.0
2007-06-06 09:40:00,2.11195,2.11212,2.11184,2.11184,12865555.0
2007-06-06 09:41:00,2.11226,2.11226,2.1121,2.11226,2211244.0
2007-06-06 09:42:00,2.11243,2.11247,2.11225,2.11225,5483126.0
2007-06-06 09:43:00,2.1121,2.11233,2.1121,2.11226,8165111.0
2007-06-06 09:44:00,2.11171,2.11206,2.11171,2.11194,7395080.0
2007-06-06 09:45:00,2.11203,2.11216,2.11192,2.11216,15661166.0
2007-06-06 09:46:00,2.11221,2.11248,2.11215,2.11232,15750719.0
2007-06-06 09:47:00,2.11233,2.11233,2.11217,2.11224,5514163.0
2007-06-06 09:48:00,2.11218,2.11262,2.11218,2.11262,10804467.0
2007-06-06 09:49:00,2.11267,2.11282,2.11255,2.11282,3983739.0
2007-06-06 09:50:00,2.11288,2.1134,2.11288,2.1134,14011269.0
2007-06-06 09:51:00,2.11351,2.11379,2.1134,2.11379,9800773.0
2007-06-06 09:52:00,2.1139,2.11398,2.11383,2.11397,28960037.0
2007-06-06 09:53:00,2.11411,2.11437,2.11411,2.11437,6452037.0
2007-06-06 09:54:00,2.11429,2.11429,2.11384,2.11384,5660156.0
2007-06-06 09:55:00,2.11374,2.11397,2.11372,2.11397,19746269.0
2007-06-06 09:56:00,2.11387,2.11401,2.11387,2.11392,3504586.0
2007-06-06 09:57:00,2.11388,2.11417,2.11388,2.11417,13000996.0
2007-06-06 09:58:00,2.11406,2.11406,2.11384,2.11392,5154576.0
2007-06-06 09:59:00,2.11382,2.1139,2.11374,2.11387,997044.0
2007-06-06 10:00:00,2.11407,2.11445,2.11407,2.11445,4386444.0
2007-06-06 10:01:00,2.11453,2.11475,2.11442,2.11442,2199134.0
2007-06-06 10:02:00,2.11482,2.11505,2.1148,2.11505,12610270.0
2007-06-06 10:03:00,2.11496,2.11545,2.11496,2.11544,1444207.0
2007-06-06 10:04:00,2.11561,2.11584,2.1156,2.11584,7550497.0
2007-06-06 10:05:00,2.11576,2.1158,2.11558,2.11574,13050558.0
2007-06-06 10:06:00,2.11583,2.11607,2.11583,2.11607,727688.0
2007-06-06 10:07:00,2.116,2.116,2.1151,2.1151,6431444.0
2007-06-06 10:08:00,2.11496,2.11501,2.11458,2.11458,3015050.0
2007-06-06 10:09:00,2.11452,2.11468,2.11452,2.11468,1053580.0
2007-06-06 10:10:00,2.11448,2.11506,2.11448,2.11506,20357437.0
2007-06-06 10:11:00,2.11516,2.11559,2.11405,2.11559,16858416.0
2007-06-06 10:12:00,2.11562,2.11593,2.11531,2.11531,8764841.0
2007-06-06 10:13:00,2.11517,2.11519,2.11469,2.11469,7050980.0
2007-06-06 10:14:00,2.11475,2.11475,2.11416,2.11416,2420745.0
2007-06-06 10:15:00,2.11429,2.11447,2.11413,2.11447,12498546.0
2007-06-06 10:16:00,2.1145,2.11453,2.11446,2.11452,1364693.0
2007-06-06 10:17:00,2.11443,2.11443,2.11413,2.11413,5962345.0
2007-06-06 10:18:00,2.11417,2.11428,2.11405,2.11428,15534671.0
2007-06-06 10:19:00,2.11427,2.11441,2.11425,2.11441,1414855.0
2007-06-06 10:20:00,2.1144,2.11458,2.11434,2.11458,19879245.0
2007-06-06 10:21:00,2.11462,2.11462,2.11431,2.11461,3949652.0
2007-06-06 10:22:00,2.11452,2.11452,2.11409,2.11409,21197736.0
2007-06-06 10:23:00,2.11404,2.11404,2.11388,2.11393,5019579.0
2007-06-06 10:24:00,2.11391,2.11391,2.1137,2.11373,21286048.0
2007-06-06 10:25:00,2.11367,2.11367,2.11325,2.11336,3561748.0
2007-06-06 10:26:00,2.11342,2.1135,2.11331,2.1135,10013380.0
2007-06-06 10:27:00,2.1135,2.11362,2.11339,2.11362,6715894.0
2007-06-06 10:28:00,2.11363,2.11374,2.11362,2.1137,6917391.0
2007-06-06 10:29:00,2.11359,2.11379,2.11359,2.11378,10011268.0
2007-06-06 10:30:00,2.11372,2.11372,2.11356,2.11358,12724846.0
2007-06-06 10:31:00,2.11353,2.11368,2.11338,2.11338,4160911.0
2007-06-06 10:32:00,2.1135,2.11368,2.1134,2.11368,3312622.0
2007-06-06 10:33:00,2.11358,2.11358,2.11304,2.11308,5480352.0
2007-06-06 10:34:00,2.11301,2.11301,2.11269,2.11269,27269092.0
2007-06-06 10:35:00,2.11268,2.1128,2.11263,2.11279,2046879.0
2007-06-06 10:36:00,2.11261,2.11278,2.11228,2.11278,10250127.0
2007-06-06 10:37:00,2.1129,2.11297,2.11269,2.11269,2875833.0
2007-06-06 10:38:00,2.1128,2.11292,2.11278,2.11292,2926700.0
2007-06-06 10:39:00,2.11296,2.11311,2.11281,2.1131,17671638.0
2007-06-06 10:40:00,2.11301,2.11308,2.11289,2.11289,3563294.0
2007-06-06 10:41:00,2.11292,2.11297,2.11276,2.11281,5518327.0
2007-06-06 10:42:00,2.11287,2.11287,2.11265,2.11273,7592323.0
2007-06-06 10:43:00,2.11267,2.11267,2.11226,2.11226,1019619.0
2007-06-06 10:44:00,2.1123,2.11241,2.1123,2.11241,16762569.0
2007-06-06 10:45:00,2.11251,2.11274,2.11249,2.11274,7651837.0
2007-06-06 10:46:00,2.11227,2.113,2.11227,2.1129,905039.0
2007-06-06 10:47:00,2.11291,2.11313,2.11291,2.11313,2083364.0
2007-06-06 10:48:00,2.11315,2.11331,2.11302,2.11302,4731425.0
2007-06-06 10:49:00,2.11291,2.11291,2.11276,2.11284,1769080.0
2007-06-06 10:50:00,2.1128,2.1128,2.11263,2.11263,858771.0
2007-06-06 10:51:00,2.11274,2.11289,2.11274,2.11287,7847053.0
2007-06-06 10:52:00,2.11279,2.11279,2.11257,2.11257,7469308.0
2007-06-06 10:53:00,2.11265,2.11269,2.11228,2.11228,8635574.0
2007-06-06 10:54:00,2.11273,2.11295,2.11273,2.11295,14792814.0
2007-06-06 10:55:00,2.1129,2.1129,2.11263,2.11263,8807621.0
2007-06-06 10:56:00,2.1125,2.1125,2.11223,2.11223,13054360.0
2007-06-06 10:57:00,2.11222,2.11237,2.11211,2.11237,17731415.0
2007-06-06 10:58:00,2.11233,2.1127,2.11233,2.11268,4719740.0
2007-06-06 10:59:00,2.1127,2.1127,2.11235,2.11238,10771603.0
2007-06-06 11:00:00,2.11237,2.11237,2.11208,2.11215,13869656.0
2007-06-06 11:01:00,2.112,2.112,2.11158,2.11158,4249598.0
2007-06-06 11:02:00,2.1116,2.11181,2.1116,2.11176,6025168.0
2007-06-06 11:03:00,2.11192,2.11196,2.11184,2.11188,2472433.0
2007-06-06 11:04:00,2.1117,2.11177,2.11149,2.11177,16990466.0
2007-06-06 11:05:00,2.1119,2.11203,2.11184,2.11203,3708802.0
2007-06-06 11:06:00,2.11204,2.11209,2.11181,2.11181,6377735.0
2007-06-06 11:07:00,2.11184,2.11199,2.11184,2.11199,6416869.0
2007-06-06 11:08:00,2.1119,2.1119,2.11157,2.11164,1483630.0
2007-06-06 11:09:00,2.11159,2.11159,2.11131,2.11137,5931050.0
2007-06-06 11:10:00,2.11131,2.11134,2.11103,2.11116,2982558.0
2007-06-06 11:11:00,2.11116,2.11116,2.11091,2.11095,1046057.0
2007-06-06 11:12:00,2.11087,2.11089,2.11068,2.11068,5674921.0
2007-06-06 11:13:00,2.11071,2.11071,2.11038,2.11039,12933149.0
2007-06-06 11:14:00,2.11041,2.11041,2.10984,2.10984,18587679.0
2007-06-06 11:15:00,2.10973,2.10985,2.10961,2.10961,2400104.0
2007-06-06 11:16:00,2.10941,2.10941,2.10913,2.10922,10315206.0
2007-06-06 11:17:00,2.1093,2.10935,2.10904,2.10904,11726213.0
2007-06-06 11:18:00,2.109,2.109,2.10864,2.10873,15530127.0
2007-06-06 11:19:00,2.10852,2.10852,2.10779,2.10795,5816678.0
2007-06-06 11:20:00,2.10806,2.10834,2.10793,2.10834,1638866.0
2007-06-06 11:21:00,2.10849,2.10879,2.10849,2.10879,2232290.0
2007-06-06 11:22:00,2.10874,2.1088,2.10866,2.10877,10993779.0
2007-06-06 11:23:00,2.10887,2.10926,2.10887,2.10926,1365284.0
2007-06-06 11:24:00,2.10928,2.10943,2.10923,2.10943,5520055.0
2007-06-06 11:25:00,2.10939,2.10939,2.10914,2.10914,6754717.0
2007-06-06 11:26:00,2.10908,2.10908,2.10855,2.10855,6954904.0
2007-06-06 11:27:00,2.10907,2.10947,2.10907,2.10947,3518611.0
2007-06-06 11:28:00,2.10949,2.10964,2.10949,2.10958,16245850.0
2007-06-06 11:29:00,2.10956,2.10964,2.10947,2.10947,1587847.0
2007-06-06 11:30:00,2.10933,2.10945,2.10912,2.10944,5618222.0
2007-06-06 11:31:00,2.10942,2.10971,2.10942,2.10971,15259694.0
2007-06-06 11:32:00,2.10983,2.11001,2.10983,2.11001,3951494.0
2007-06-06 11:33:00,2.10996,2.11003,2.10975,2.10975,8856190.0
2007-06-06 11:34:00,2.10949,2.10957,2.10921,2.10921,5492874.0
2007-06-06 11:35:00,2.10936,2.10945,2.10926,2.10945,11451887.0
2007-06-06 11:36:00,2.10946,2.10969,2.10941,2.10962,1948303.0
2007-06-06 11:37:00,2.10946,2.11026,2.10946,2.11025,1463635.0
2007-06-06 11:38:00,2.1104,2.111,2.1104,2.11098,6218447.0
2007-06-06 11:39:00,2.11101,2.11133,2.11085,2.11133,2761811.0
2007-06-06 11:40:00,2.11112,2.11147,2.11112,2.11147,28534429.0
2007-06-06 11:41:00,2.11153,2.11163,2.11153,2.11154,1273168.0
2007-06-06 11:42:00,2.11131,2.11148,2.11131,2.11131,30697515.0
2007-06-06 11:43:00,2.11134,2.11163,2.11131,2.11163,27093374.0
2007-06-06 11:44:00,2.11168,2.112,2.11168,2.112,6026846.0
2007-06-06 11:45:00,2.11213,2.11237,2.11208,2.11237,1136558.0
2007-06-06 11:46:00,2.11205,2.11251,2.11205,2.11228,8164756.0
2007-06-06 11:47:00,2.11214,2.11214,2.11196,2.11196,5093776.0
2007-06-06 11:48:00,2.1118,2.11182,2.11169,2.11173,7655351.0
2007-06-06 11:49:00,2.11171,2.11171,2.11138,2.11138,556899.0
2007-06-06 11:50:00,2.11127,2.11127,2.11113,2.11122,12729204.0
2007-06-06 11:51:00,2.11124,2.11153,2.11124,2.11153,1821298.0
2007-06-06 11:52:00,2.11155,2.11188,2.11155,2.11188,757339.0
2007-06-06 11:53:00,2.11205,2.11226,2.11205,2.11217,1786476.0
2007-06-06 11:54:00,2.11214,2.11214,2.11203,2.11203,10237764.0
2007-06-06 11:55:00,2.112,2.11227,2.112,2.11227,3330198.0
2007-06-06 11:56:00,2.1121,2.11227,2.112,2.112,20563221.0
2007-06-06 11:57:00,2.11188,2.11208,2.11188,2.11208,10246693.0
2007-06-06 11:58:00,2.11211,2.11214,2.112,2.112,18597490.0
2007-06-06 11:59:00,2.11195,2.11198,2.11185,2.11198,7053379.0
2007-06-06 12:00:00,2.11213,2.11222,2.11213,2.11215,7088496.0
2007-06-06 12:01:00,2.11217,2.11217,2.11193,2.11193,4834103.0
2007-06-06 12:02:00,2.11193,2.11217,2.11186,2.11217,1832785.0
2007-06-06 12:03:00,2.11224,2.1123,2.11214,2.1123,2413098.0
2007-06-06 12:04:00,2.11231,2.11241,2.11225,2.11225,18395418.0
2007-06-06 12:05:00,2.11243,2.11243,2.1122,2.1122,6158532.0
2007-06-06 12:06:00,2.11215,2.11228,2.11202,2.11228,3909757.0
2007-06-06 12:07:00,2.1121,2.11227,2.11206,2.11227,2402595.0
2007-06-06 12:08:00,2.11229,2.11237,2.11219,2.11235,1919216.0
2007-06-06 12:09:00,2.11232,2.11238,2.11197,2.11224,2228712.0
2007-06-06 12:10:00,2.11216,2.11216,2.11197,2.11216,6816521.0
2007-06-06 12:11:00,2.11229,2.1125,2.11229,2.11246,3580534.0
2007-06-06 12:12:00,2.11262,2.11275,2.11262,2.11274,3065486.0
2007-06-06 12:13:00,2.11272,2.11276,2.11233,2.11268,3836211.0
2007-06-06 12:14:00,2.11257,2.1128,2.11257,2.11268,27762961.0
2007-06-06 12:15:00,2.11274,2.11308,2.11272,2.11308,3413241.0
2007-06-06 12:16:00,2.11315,2.11336,2.11315,2.11336,2090042.0
2007-06-06 12:17:00,2.11339,2.11352,2.11334,2.11349,10051226.0
2007-06-06 12:18:00,2.11358,2.11396,2.11356,2.11396,1268146.0
2007-06-06 12:19:00,2.11393,2.11393,2.11377,2.11384,62376076.0
2007-06-06 12:20:00,2.11399,2.11422,2.11399,2.11413,4645727.0
2007-06-06 12:21:00,2.1143,2.11494,2.1143,2.11494,1094699.0
2007-06-06 12:22:00,2.11501,2.11525,2.115,2.115,23455521.0
2007-06-06 12:23:00,2.11495,2.11502,2.11469,2.11469,6823861.0
2007-06-06 12:24:00,2.11468,2.11468,2.11453,2.11453,6936595.0
2007-06-06 12:25:00,2.11448,2.11448,2.11403,2.11416,9561625.0
2007-06-06 12:26:00,2.11414,2.11425,2.11407,2.11412,9170308.0
2007-06-06 12:27:00,2.11413,2.1145,2.11413,2.1145,2399434.0
2007-06-06 12:28:00,2.11462,2.11486,2.11462,2.11485,15881203.0
2007-06-06 12:29:00,2.11466,2.11482,2.11464,2.11482,1427381.0
2007-06-06 12:30:00,2.1147,2.1147,2.11419,2.11438,3489848.0
2007-06-06 12:31:00,2.11444,2.1146,2.11439,2.1146,12765622.0
2007-06-06 12:32:00,2.11441,2.11442,2.11298,2.11298,3894780.0
2007-06-06 12:33:00,2.11448,2.1149,2.11448,2.1149,1238414.0
2007-06-06 12:34:00,2.11485,2.1151,2.11484,2.1151,7489637.0
2007-06-06 12:35:00,2.11516,2.11595,2.11516,2.11595,1181113.0
2007-06-06 12:36:00,2.11607,2.11682,2.11577,2.11664,3685713.0
2007-06-06 12:37:00,2.11657,2.11679,2.11657,2.11662,1665430.0
2007-06-06 12:38:00,2.11642,2.11643,2.11571,2.11571,6155134.0
2007-06-06 12:39:00,2.11548,2.11548,2.11522,2.11534,24161897.0
2007-06-06 12:40:00,2.11544,2.11569,2.11544,2.11569,2015136.0
2007-06-06 12:41:00,2.11567,2.11594,2.11559,2.11594,1115084.0
2007-06-06 12:42:00,2.11591,2.11626,2.11589,2.11604,4473360.0
2007-06-06 12:43:00,2.11601,2.11607,2.11594,2.11603,2919665.0
2007-06-06 12:44:00,2.11598,2.11631,2.11598,2.11631,2148964.0
2007-06-06 12:45:00,2.11638,2.11646,2.11636,2.11646,3677709.0
2007-06-06 12:46:00,2.11647,2.11662,2.11645,2.11649,3936960.0
2007-06-06 12:47:00,2.11633,2.11633,2.11574,2.11574,26226712.0
2007-06-06 12:48:00,2.11561,2.11583,2.11548,2.11583,9009822.0
2007-06-06 12:49:00,2.11587,2.11611,2.11561,2.11611,4327841.0
2007-06-06 12:50:00,2.11619,2.11631,2.11616,2.1163,8610727.0
2007-06-06 12:51:00,2.11611,2.1162,2.11602,2.11617,9552938.0
2007-06-06 12:52:00,2.1162,2.11643,2.1162,2.11643,2834384.0
2007-06-06 12:53:00,2.11656,2.11714,2.11649,2.11714,3997675.0
2007-06-06 12:54:00,2.1173,2.11776,2.1173,2.11776,702895.0
2007-06-06 12:55:00,2.11783,2.11809,2.11783,2.11784,17333151.0
2007-06-06 12:56:00,2.11775,2.11779,2.11765,2.11779,5675932.0
2007-06-06 12:57:00,2.11778,2.11788,2.11757,2.11771,860448.0
2007-06-06 12:58:00,2.11774,2.11774,2.11751,2.11751,6142270.0
2007-06-06 12:59:00,2.11764,2.11772,2.1176,2.11767,4096914.0
2007-06-06 13:00:00,2.11762,2.11774,2.11747,2.11747,1970128.0
2007-06-06 13:01:00,2.11743,2.11743,2.11699,2.11699,3852520.0
2007-06-06 13:02:00,2.11714,2.11737,2.11711,2.11737,4079089.0
2007-06-06 13:03:00,2.11728,2.11728,2.11685,2.11685,6113118.0
2007-06-06 13:04:00,2.11672,2.11677,2.11658,2.11677,2041559.0
2007-06-06 13:05:00,2.11678,2.11689,2.11678,2.11678,9167665.0
2007-06-06 13:06:00,2.11677,2.11677,2.11658,2.1167,6753995.0
2007-06-06 13:07:00,2.11677,2.11687,2.11672,2.11673,1657663.0
2007-06-06 13:08:00,2.11669,2.11678,2.11669,2.11674,34641580.0
2007-06-06 13:09:00,2.11662,2.11662,2.11621,2.11621,1687552.0
2007-06-06 13:10:00,2.11639,2.11645,2.11637,2.11645,10613571.0
2007-06-06 13:11:00,2.11637,2.11639,2.1163,2.1163,15261586.0
2007-06-06 13:12:00,2.11623,2.11623,2.11612,2.11612,12545197.0
2007-06-06 13:13:00,2.11612,2.11644,2.11612,2.11644,4443175.0
2007-06-06 13:14:00,2.11648,2.11662,2.11648,2.11652,6656666.0
2007-06-06 13:15:00,2.11641,2.11656,2.11634,2.11645,7350839.0
2007-06-06 13:16:00,2.11645,2.11648,2.11635,2.11648,21916328.0
2007-06-06 13:17:00,2.1164,2.1164,2.11628,2.1163,8688087.0
2007-06-06 13:18:00,2.11632,2.11639,2.11624,2.11639,10878292.0
2007-06-06 13:19:00,2.11636,2.11669,2.11636,2.11669,4478372.0
2007-06-06 13:20:00,2.11669,2.11669,2.11647,2.11647,9764752.0
2007-06-06 13:21:00,2.11638,2.11651,2.11618,2.11651,618652.0
2007-06-06 13:22:00,2.11645,2.11648,2.11625,2.11648,4473248.0
2007-06-06 13:23:00,2.11643,2.11644,2.11628,2.11628,4225939.0
2007-06-06 13:24:00,2.11622,2.11622,2.11606,2.11619,8577484.0
2007-06-06 13:25:00,2.11629,2.1165,2.11629,2.11649,1991994.0
2007-06-06 13:26:00,2.11653,2.11667,2.11653,2.11657,2579988.0
2007-06-06 13:27:00,2.11665,2.11678,2.1166,2.11674,6650646.0
2007-06-06 13:28:00,2.11659,2.11675,2.11659,2.11675,4547550.0
2007-06-06 13:29:00,2.11669,2.11669,2.11651,2.11651,9299674.0
2007-06-06 13:30:00,2.1163,2.1163,2.11605,2.11628,1064253.0
2007-06-06 13:31:00,2.11635,2.11635,2.11622,2.11629,9854572.0
2007-06-06 13:32:00,2.11632,2.11649,2.11632,2.1164,4321983.0
2007-06-06 13:33:00,2.11643,2.11662,2.11643,2.11662,3935358.0
2007-06-06 13:34:00,2.1167,2.11682,2.11669,2.11678,886840.0
2007-06-06 13:35:00,2.11661,2.11665,2.11647,2.11647,3311785.0
2007-06-06 13:36:00,2.11644,2.11644,2.11623,2.11624,16695996.0
2007-06-06 13:37:00,2.1162,2.1162,2.11591,2.11615,3027077.0
2007-06-06 13:38:00,2.11626,2.11633,2.11616,2.11631,2672594.0
2007-06-06 13:39:00,2.11639,2.11662,2.11639,2.11649,7797077.0
2007-06-06 13:40:00,2.11658,2.11687,2.11658,2.11673,7298807.0
2007-06-06 13:41:00,2.11657,2.11657,2.11627,2.11644,2636952.0
2007-06-06 13:42:00,2.11676,2.11721,2.11676,2.11719,8247128.0
2007-06-06 13:43:00,2.11709,2.11709,2.1168,2.11682,5340764.0
2007-06-06 13:44:00,2.11673,2.11673,2.11657,2.11672,21467586.0
2007-06-06 13:45:00,2.11671,2.11676,2.11637,2.11637,7065580.0
2007-06-06 13:46:00,2.11634,2.11634,2.11605,2.11605,21035021.0
2007-06-06 13:47:00,2.11615,2.11619,2.11601,2.11611,1894341.0
2007-06-06 13:48:00,2.11613,2.11613,2.11581,2.11585,9572637.0
2007-06-06 13:49:00,2.11582,2.11582,2.11555,2.11555,5391497.0
2007-06-06 13:50:00,2.11562,2.11574,2.11542,2.1157,3704430.0
2007-06-06 13:51:00,2.11571,2.11571,2.11535,2.11535,4486685.0
2007-06-06 13:52:00,2.11521,2.11553,2.11509,2.11553,3871967.0
2007-06-06 13:53:00,2.11555,2.11575,2.11543,2.11575,1586144.0
2007-06-06 13:54:00,2.11576,2.1159,2.11564,2.11564,11166152.0
2007-06-06 13:55:00,2.11562,2.11562,2.11546,2.11556,8641927.0
2007-06-06 13:56:00,2.11547,2.11547,2.11508,2.11508,10819471.0
2007-06-06 13:57:00,2.11493,2.11503,2.11478,2.11503,6601749.0
2007-06-06 13:58:00,2.1152,2.11539,2.11391,2.11531,4105199.0
2007-06-06 13:59:00,2.11552,2.11563,2.11543,2.11563,1490158.0
2007-06-06 14:00:00,2.11574,2.11598,2.11574,2.11598,1979176.0
2007-06-06 14:01:00,2.11592,2.11598,2.11571,2.11571,4043733.0
2007-06-06 14:02:00,2.11584,2.11584,2.11569,2.11581,1888785.0
2007-06-06 14:03:00,2.11567,2.11572,2.11561,2.11569,3670751.0
2007-06-06 14:04:00,2.11569,2.11569,2.11491,2.11491,26997682.0
2007-06-06 14:05:00,2.11487,2.11548,2.11487,2.11548,2103038.0
2007-06-06 14:06:00,2.11546,2.11561,2.11546,2.11561,7534297.0
2007-06-06 14:07:00,2.11529,2.11564,2.11529,2.11555,11400674.0
2007-06-06 14:08:00,2.1155,2.1155,2.11539,2.11542,8192295.0
2007-06-06 14:09:00,2.11526,2.11532,2.11507,2.11507,11600447.0
2007-06-06 14:10:00,2.11504,2.11504,2.11482,2.11485,8945133.0
2007-06-06 14:11:00,2.11481,2.11481,2.11459,2.11459,1724467.0
2007-06-06 14:12:00,2.11458,2.11461,2.11418,2.11418,2846582.0
2007-06-06 14:13:00,2.11393,2.11409,2.1138,2.11409,10894619.0
2007-06-06 14:14:00,2.11407,2.11418,2.11399,2.11399,6018654.0
2007-06-06 14:15:00,2.11405,2.11415,2.11398,2.11408,5056466.0
2007-06-06 14:16:00,2.114,2.114,2.11349,2.11349,818371.0
2007-06-06 14:17:00,2.1133,2.11331,2.11309,2.11331,3999375.0
2007-06-06 14:18:00,2.11337,2.11339,2.11318,2.11329,2413751.0
2007-06-06 14:19:00,2.11327,2.11327,2.113,2.113,2823622.0
2007-06-06 14:20:00,2.11287,2.11322,2.11287,2.11316,1667448.0
2007-06-06 14:21:00,2.1131,2.1131,2.11298,2.11298,9745924.0
2007-06-06 14:22:00,2.11261,2.11312,2.11261,2.11295,11157593.0
2007-06-06 14:23:00,2.11298,2.11328,2.11298,2.11323,1622888.0
2007-06-06 14:24:00,2.11335,2.11344,2.11328,2.11328,3920480.0
2007-06-06 14:25:00,2.11335,2.1136,2.11311,2.11311,1616862.0
2007-06-06 14:26:00,2.11342,2.11343,2.11323,2.11337,8514343.0
2007-06-06 14:27:00,2.11322,2.11332,2.11303,2.11303,2433638.0
2007-06-06 14:28:00,2.11304,2.11317,2.11294,2.11294,37845466.0
2007-06-06 14:29:00,2.11275,2.11275,2.11247,2.11247,4720562.0
2007-06-06 14:30:00,2.11247,2.11307,2.11247,2.11307,7404680.0
2007-06-06 14:31:00,2.11311,2.11365,2.11311,2.11365,23274153.0
2007-06-06 14:32:00,2.11377,2.11419,2.11377,2.11419,10417436.0
2007-06-06 14:33:00,2.11413,2.11413,2.11374,2.11409,6340136.0
2007-06-06 14:34:00,2.11412,2.11441,2.11412,2.11441,16815493.0
2007-06-06 14:35:00,2.11438,2.11457,2.11436,2.11455,468694.0
2007-06-06 14:36:00,2.11465,2.11465,2.11415,2.11449,6628430.0
2007-06-06 14:37:00,2.11442,2.11442,2.11393,2.114,5271569.0
2007-06-06 14:38:00,2.11399,2.11418,2.11384,2.1139,2560251.0
2007-06-06 14:39:00,2.11391,2.11391,2.1137,2.1137,8234746.0
2007-06-06 14:40:00,2.11354,2.11363,2.11343,2.11352,4030188.0
2007-06-06 14:41:00,2.11343,2.11345,2.11318,2.11328,7046335.0
2007-06-06 14:42:00,2.11324,2.11324,2.11276,2.11276,6263624.0
2007-06-06 14:43:00,2.11286,2.11286,2.11269,2.11269,13259016.0
2007-06-06 14:44:00,2.11267,2.11267,2.11236,2.11241,11486708.0
2007-06-06 14:45:00,2.11231,2.11242,2.11219,2.11221,986394.0
2007-06-06 14:46:00,2.11206,2.11206,2.11175,2.11175,6194846.0
2007-06-06 14:47:00,2.11173,2.11173,2.11152,2.11155,7877692.0
2007-06-06 14:48:00,2.11147,2.11148,2.1113,2.1113,1465684.0
2007-06-06 14:49:00,2.1113,2.1113,2.11106,2.11118,8665985.0
2007-06-06 14:50:00,2.11107,2.11107,2.11066,2.11066,14179026.0
2007-06-06 14:51:00,2.11077,2.1108,2.11059,2.11059,2511633.0
2007-06-06 14:52:00,2.11064,2.11064,2.11031,2.11031,5333260.0
2007-06-06 14:53:00,2.11014,2.1102,2.10986,2.10986,1995893.0
2007-06-06 14:54:00,2.11001,2.1101,2.10981,2.10981,3708131.0
2007-06-06 14:55:00,2.10957,2.10975,2.10929,2.10929,6917183.0
2007-06-06 14:56:00,2.10926,2.10944,2.10923,2.10939,9285092.0
2007-06-06 14:57:00,2.10931,2.10931,2.10884,2.10911,12728912.0
2007-06-06 14:58:00,2.10897,2.1092,2.10883,2.10883,7374560.0
2007-06-06 14:59:00,2.10919,2.10927,2.10919,2.1092,1646645.0
2007-06-06 15:00:00,2.10917,2.10959,2.10917,2.10959,2008760.0
2007-06-06 15:01:00,2.10962,2.10969,2.10945,2.10949,9014907.0
2007-06-06 15:02:00,2.10945,2.10945,2.10922,2.10928,2985372.0
2007-06-06 15:03:00,2.1093,2.10941,2.10918,2.10918,23232034.0
2007-06-06 15:04:00,2.10915,2.10915,2.10853,2.10853,1993731.0
2007-06-06 15:05:00,2.10852,2.10867,2.10809,2.10867,5762403.0
2007-06-06 15:06:00,2.10875,2.10891,2.10864,2.10881,7833496.0
2007-06-06 15:07:00,2.10897,2.10919,2.10897,2.10917,13420155.0
2007-06-06 15:08:00,2.109,2.109,2.10839,2.10871,1486595.0
2007-06-06 15:09:00,2.10863,2.10863,2.10817,2.10817,7319722.0
2007-06-06 15:10:00,2.10802,2.10802,2.10775,2.1078,1646133.0
2007-06-06 15:11:00,2.10784,2.10821,2.10775,2.10816,8342294.0
2007-06-06 15:12:00,2.10842,2.10873,2.10832,2.10873,3578228.0
2007-06-06 15:13:00,2.10873,2.10873,2.10864,2.10864,2464422.0
2007-06-06 15:14:00,2.10875,2.10893,2.10872,2.10893,5341543.0
2007-06-06 15:15:00,2.10882,2.10882,2.10862,2.10862,1536671.0
2007-06-06 15:16:00,2.10861,2.10861,2.10838,2.10839,2562409.0
2007-06-06 15:17:00,2.10832,2.10833,2.10813,2.10813,5103573.0
2007-06-06 15:18:00,2.10807,2.10807,2.10784,2.10784,8274592.0
2007-06-06 15:19:00,2.10772,2.1078,2.10761,2.10761,829309.0
2007-06-06 15:20:00,2.10775,2.10819,2.10772,2.10819,10624367.0
2007-06-06 15:21:00,2.10826,2.10865,2.10813,2.10865,451156.0
2007-06-06 15:22:00,2.10864,2.10871,2.10859,2.10866,6999646.0
2007-06-06 15:23:00,2.10872,2.10889,2.10871,2.10871,37294694.0
2007-06-06 15:24:00,2.10866,2.10879,2.10856,2.10856,9710202.0
2007-06-06 15:25:00,2.1086,2.1086,2.10818,2.10818,5783532.0
2007-06-06 15:26:00,2.1083,2.10835,2.10812,2.10823,7258326.0
2007-06-06 15:27:00,2.1082,2.10838,2.10817,2.1083,15069875.0
2007-06-06 15:28:00,2.10834,2.10842,2.10834,2.10841,2429705.0
2007-06-06 15:29:00,2.10839,2.10865,2.10837,2.10865,4345614.0
2007-06-06 15:30:00,2.10869,2.1091,2.10869,2.1091,3732209.0
2007-06-06 15:31:00,2.10913,2.10913,2.10846,2.10846,633212.0
2007-06-06 15:32:00,2.10829,2.10829,2.10793,2.10822,7046140.0
2007-06-06 15:33:00,2.1081,2.10874,2.1081,2.10874,18020730.0
2007-06-06 15:34:00,2.10891,2.10925,2.10885,2.10925,1318251.0
2007-06-06 15:35:00,2.10931,2.10936,2.10914,2.10936,6334872.0
2007-06-06 15:36:00,2.10939,2.10939,2.10886,2.10886,2743327.0
2007-06-06 15:37:00,2.10865,2.10865,2.1081,2.1081,3982551.0
2007-06-06 15:38:00,2.10805,2.10823,2.10767,2.10823,17765590.0
2007-06-06 15:39:00,2.10847,2.10875,2.10847,2.1085,23745588.0
2007-06-06 15:40:00,2.10862,2.10862,2.10825,2.10833,9862337.0
2007-06-06 15:41:00,2.10831,2.10832,2.10808,2.10823,1811938.0
2007-06-06 15:42:00,2.10835,2.10857,2.10831,2.10857,9450984.0
2007-06-06 15:43:00,2.10855,2.10855,2.10843,2.10844,3033683.0
2007-06-06 15:44:00,2.10841,2.10875,2.10839,2.10875,26578824.0
2007-06-06 15:45:00,2.10879,2.10899,2.10875,2.10899,2351739.0
2007-06-06 15:46:00,2.10893,2.10893,2.10884,2.10891,5452386.0
2007-06-06 15:47:00,2.10869,2.10881,2.10853,2.10865,1719657.0
2007-06-06 15:48:00,2.10866,2.10881,2.10858,2.10878,10109482.0
2007-06-06 15:49:00,2.10877,2.10877,2.10855,2.10874,3167304.0
2007-06-06 15:50:00,2.10868,2.10872,2.1086,2.1086,4167196.0
2007-06-06 15:51:00,2.10863,2.1087,2.10847,2.10847,4243138.0
2007-06-06 15:52:00,2.10862,2.10884,2.10858,2.10884,25599101.0
2007-06-06 15:53:00,2.10883,2.10885,2.1087,2.10881,1990128.0
2007-06-06 15:54:00,2.10875,2.10877,2.10841,2.10841,10008584.0
2007-06-06 15:55:00,2.10858,2.10858,2.10811,2.10811,3123404.0
2007-06-06 15:56:00,2.10822,2.10831,2.10779,2.10819,18520505.0
2007-06-06 15:57:00,2.10821,2.10822,2.10816,2.10822,4887534.0
2007-06-06 15:58:00,2.10829,2.10842,2.10828,2.10828,18493460.0
2007-06-06 15:59:00,2.10816,2.10848,2.10816,2.10848,30966598.0
2007-06-06 16:00:00,2.10856,2.10886,2.10856,2.10886,2767124.0
2007-06-06 16:01:00,2.10884,2.10908,2.10875,2.10875,2009692.0
2007-06-06 16:02:00,2.10867,2.10874,2.10858,2.10858,748060.0
2007-06-06 16:03:00,2.10855,2.10855,2.10818,2.10818,17194062.0
2007-06-06 16:04:00,2.10799,2.10799,2.10751,2.10751,3712645.0
2007-06-06 16:05:00,2.10747,2.10747,2.1072,2.1072,15068485.0
2007-06-06 16:06:00,2.10722,2.10727,2.10716,2.10722,11244684.0
2007-06-06 16:07:00,2.10716,2.10733,2.10709,2.10709,419790.0
2007-06-06 16:08:00,2.10701,2.10718,2.10701,2.10707,5518380.0
2007-06-06 16:09:00,2.10705,2.10705,2.10695,2.10697,11521059.0
2007-06-06 16:10:00,2.10704,2.1072,2.10699,2.1072,344129.0
2007-06-06 16:11:00,2.10725,2.10727,2.10704,2.10713,14101957.0
2007-06-06 16:12:00,2.10715,2.10715,2.10691,2.10713,9205131.0
2007-06-06 16:13:00,2.10714,2.10714,2.10689,2.10689,487187.0
2007-06-06 16:14:00,2.1071,2.10738,2.10708,2.10713,8009453.0
2007-06-06 16:15:00,2.10708,2.10715,2.10699,2.10705,6128496.0
2007-06-06 16:16:00,2.10704,2.1072,2.10701,2.10708,4611485.0
2007-06-06 16:17:00,2.10698,2.10709,2.10679,2.10709,5858106.0
2007-06-06 16:18:00,2.10704,2.10739,2.10704,2.10721,24074793.0
2007-06-06 16:19:00,2.10729,2.10744,2.10726,2.10744,1561112.0
2007-06-06 16:20:00,2.10737,2.1075,2.1073,2.10743,6502643.0
2007-06-06 16:21:00,2.10735,2.10735,2.10708,2.10708,31746366.0
2007-06-06 16:22:00,2.10706,2.10706,2.10681,2.10681,5206924.0
2007-06-06 16:23:00,2.10676,2.10676,2.10636,2.10636,1275599.0
2007-06-06 16:24:00,2.10636,2.10641,2.10614,2.10625,7734685.0
2007-06-06 16:25:00,2.1062,2.1062,2.10601,2.10602,6182458.0
2007-06-06 16:26:00,2.10599,2.10599,2.1057,2.10575,5665867.0
2007-06-06 16:27:00,2.10569,2.10569,2.10531,2.10531,1100751.0
2007-06-06 16:28:00,2.10527,2.1053,2.10516,2.1053,2214344.0
2007-06-06 16:29:00,2.10535,2.10535,2.10507,2.10507,9274608.0
2007-06-06 16:30:00,2.10495,2.10505,2.10484,2.105,3256959.0
2007-06-06 16:31:00,2.10494,2.10519,2.10494,2.10519,1974869.0
2007-06-06 16:32:00,2.10524,2.10536,2.10518,2.1052,13290902.0
2007-06-06 16:33:00,2.10521,2.1053,2.10507,2.10527,2118585.0
2007-06-06 16:34:00,2.1053,2.10534,2.10519,2.10527,1321565.0
2007-06-06 16:35:00,2.10525,2.10538,2.10511,2.10524,11161679.0
2007-06-06 16:36:00,2.10535,2.10543,2.10533,2.1054,15596570.0
2007-06-06 16:37:00,2.10547,2.10576,2.10547,2.10576,2150921.0
2007-06-06 16:38:00,2.10574,2.10606,2.10574,2.10604,3796759.0
2007-06-06 16:39:00,2.10606,2.10652,2.10606,2.10652,11028384.0
2007-06-06 16:40:00,2.10658,2.10658,2.10635,2.10642,14884488.0
2007-06-06 16:41:00,2.10637,2.10637,2.10611,2.1062,4884235.0
2007-06-06 16:42:00,2.1062,2.10621,2.106,2.10606,8562913.0
2007-06-06 16:43:00,2.10589,2.10589,2.10567,2.10584,3953987.0
2007-06-06 16:44:00,2.10578,2.10578,2.10556,2.10573,3055047.0
2007-06-06 16:45:00,2.1058,2.1059,2.10575,2.10577,3104662.0
2007-06-06 16:46:00,2.10571,2.10582,2.10566,2.10566,26433653.0
2007-06-06 16:47:00,2.1057,2.10577,2.10536,2.10545,15352133.0
2007-06-06 16:48:00,2.10543,2.10549,2.10533,2.10543,3221104.0
2007-06-06 16:49:00,2.10555,2.10585,2.10555,2.10577,14602808.0
2007-06-06 16:50:00,2.10578,2.10578,2.10565,2.10565,1907045.0
2007-06-06 16:51:00,2.10407,2.10541,2.10407,2.10534,1007728.0
2007-06-06 16:52:00,2.10534,2.10563,2.10534,2.10563,8906061.0
2007-06-06 16:53:00,2.10556,2.10578,2.10556,2.10578,2481368.0
2007-06-06 16:54:00,2.10571,2.10608,2.10571,2.10603,23792867.0
2007-06-06 16:55:00,2.10616,2.10654,2.10615,2.10644,4439031.0
2007-06-06 16:56:00,2.10638,2.10705,2.10638,2.10705,3714142.0
2007-06-06 16:57:00,2.10723,2.10761,2.10723,2.10761,10839391.0
2007-06-06 16:58:00,2.10777,2.10777,2.10749,2.10749,6353701.0
2007-06-06 16:59:00,2.10749,2.10769,2.10703,2.10703,203400.0
2007-06-06 17:00:00,2.10681,2.10681,2.10638,2.10638,2531891.0
2007-06-06 17:01:00,2.10635,2.10668,2.10635,2.10668,7810303.0
2007-06-06 17:02:00,2.1069,2.10725,2.1069,2.10725,6631915.0
2007-06-06 17:03:00,2.10704,2.10722,2.10702,2.10707,1755078.0
2007-06-06 17:04:00,2.10699,2.10699,2.10684,2.10692,2452083.0
2007-06-06 17:05:00,2.10697,2.107,2.10673,2.10673,3343240.0
2007-06-06 17:06:00,2.10658,2.10695,2.10658,2.10685,15962315.0
2007-06-06 17:07:00,2.10681,2.10693,2.10662,2.10662,13839499.0
2007-06-06 17:08:00,2.10659,2.10659,2.10622,2.10644,3414441.0
2007-06-06 17:09:00,2.10655,2.10665,2.10646,2.10659,4916469.0
2007-06-06 17:10:00,2.10649,2.10667,2.10649,2.10667,8219171.0
2007-06-06 17:11:00,2.10673,2.10701,2.10672,2.10672,5264650.0
2007-06-06 17:12:00,2.10668,2.10681,2.10666,2.10666,1184666.0
2007-06-06 17:13:00,2.10664,2.10669,2.1066,2.1066,6734322.0
2007-06-06 17:14:00,2.10655,2.10655,2.10622,2.10622,13376803.0
2007-06-06 17:15:00,2.10628,2.1063,2.10613,2.10618,5051921.0
2007-06-06 17:16:00,2.10624,2.10624,2.10593,2.10593,5928811.0
2007-06-06 17:17:00,2.10601,2.10604,2.10588,2.10603,10197289.0
2007-06-06 17:18:00,2.1061,2.10611,2.10598,2.10609,528018.0
2007-06-06 17:19:00,2.10601,2.1061,2.10587,2.10587,2318155.0
2007-06-06 17:20:00,2.10595,2.10619,2.10574,2.10619,2236014.0
2007-06-06 17:21:00,2.10618,2.10625,2.10604,2.1062,9230774.0
2007-06-06 17:22:00,2.10616,2.10633,2.1061,2.10633,33070047.0
2007-06-06 17:23:00,2.10634,2.10647,2.10634,2.10644,1476042.0
2007-06-06 17:24:00,2.1065,2.10662,2.1064,2.10652,5955644.0
2007-06-06 17:25:00,2.10661,2.10682,2.10659,2.10682,3084183.0
2007-06-06 17:26:00,2.10682,2.10685,2.10675,2.10675,18301540.0
2007-06-06 17:27:00,2.10685,2.1069,2.10671,2.10688,3305121.0
2007-06-06 17:28:00,2.10671,2.10681,2.10666,2.10666,5844080.0
2007-06-06 17:29:00,2.10657,2.10667,2.10651,2.10667,1675239.0
2007-06-06 17:30:00,2.10651,2.10666,2.10651,2.10666,10937084.0
2007-06-06 17:31:00,2.10678,2.10687,2.10667,2.10685,653365.0
2007-06-06 17:32:00,2.10681,2.10681,2.1066,2.1066,7917165.0
2007-06-06 17:33:00,2.10665,2.10665,2.10649,2.10658,6452917.0
2007-06-06 17:34:00,2.10651,2.10668,2.10643,2.10668,1891654.0
2007-06-06 17:35:00,2.10659,2.10677,2.10648,2.10655,22857116.0
2007-06-06 17:36:00,2.10667,2.10681,2.10634,2.10681,6887168.0
2007-06-06 17:37:00,2.10683,2.10683,2.10663,2.1067,685387.0
2007-06-06 17:38:00,2.10667,2.10684,2.10667,2.10684,5817351.0
2007-06-06 17:39:00,2.10683,2.10683,2.10631,2.10631,630843.0
2007-06-06 17:40:00,2.10631,2.10631,2.10599,2.10601,3378748.0
2007-06-06 17:41:00,2.10621,2.10639,2.10621,2.10637,1705240.0
2007-06-06 17:42:00,2.10643,2.10661,2.10643,2.10661,7074190.0
2007-06-06 17:43:00,2.10663,2.10682,2.10654,2.10659,1396073.0
2007-06-06 17:44:00,2.10648,2.10648,2.10597,2.10631,12638150.0
2007-06-06 17:45:00,2.10624,2.10624,2.10606,2.10606,9571182.0
2007-06-06 17:46:00,2.10634,2.10645,2.10628,2.1063,2314313.0
2007-06-06 17:47:00,2.10632,2.10642,2.10622,2.10642,6233731.0
2007-06-06 17:48:00,2.1065,2.10651,2.10611,2.10635,8407169.0
2007-06-06 17:49:00,2.10621,2.10637,2.10621,2.1063,1744787.0
2007-06-06 17:50:00,2.10634,2.1065,2.1063,2.1065,28876262.0
2007-06-06 17:51:00,2.10662,2.10705,2.10662,2.10705,772965.0
2007-06-06 17:52:00,2.10698,2.10718,2.10698,2.10716,808414.0
2007-06-06 17:53:00,2.10713,2.1072,2.10699,2.10699,4150928.0
2007-06-06 17:54:00,2.10692,2.107,2.10671,2.107,2018613.0
2007-06-06 17:55:00,2.10701,2.1073,2.10701,2.10718,2181592.0
2007-06-06 17:56:00,2.1073,2.10748,2.10587,2.10748,9995075.0
2007-06-06 17:57:00,2.10743,2.10743,2.10726,2.10726,14581323.0
2007-06-06 17:58:00,2.10716,2.10716,2.10692,2.10702,9110442.0
2007-06-06 17:59:00,2.10706,2.10776,2.10706,2.10776,4978191.0
2007-06-06 18:00:00,2.10777,2.10795,2.10777,2.10795,1571793.0
2007-06-06 18:01:00,2.10798,2.10802,2.10782,2.10802,1134914.0
2007-06-06 18:02:00,2.10816,2.10859,2.10816,2.10854,14245239.0
2007-06-06 18:03:00,2.10862,2.10879,2.10862,2.10879,1773050.0
2007-06-06 18:04:00,2.10883,2.10907,2.10883,2.10907,8198128.0
2007-06-06 18:05:00,2.1091,2.10939,2.1091,2.10939,4902084.0
2007-06-06 18:06:00,2.10939,2.1096,2.10939,2.1096,7323562.0
2007-06-06 18:07:00,2.10967,2.10967,2.10928,2.10928,3820957.0
2007-06-06 18:08:00,2.10901,2.1091,2.10882,2.10904,24089255.0
2007-06-06 18:09:00,2.10902,2.1091,2.10871,2.10871,6470892.0
2007-06-06 18:10:00,2.10874,2.10874,2.10829,2.10848,1568716.0
2007-06-06 18:11:00,2.10847,2.10851,2.10813,2.10813,2565680.0
2007-06-06 18:12:00,2.10795,2.10795,2.10772,2.10777,2744894.0
2007-06-06 18:13:00,2.10764,2.10764,2.10741,2.1076,18625874.0
2007-06-06 18:14:00,2.10771,2.10783,2.1077,2.10771,3013666.0
2007-06-06 18:15:00,2.10771,2.1078,2.10755,2.10773,3305703.0
2007-06-06 18:16:00,2.10766,2.10769,2.10758,2.1076,5864090.0
2007-06-06 18:17:00,2.10762,2.1078,2.10762,2.10774,7667370.0
2007-06-06 18:18:00,2.10784,2.10835,2.10784,2.1083,8078201.0
2007-06-06 18:19:00,2.10845,2.10854,2.10821,2.10821,15655155.0
2007-06-06 18:20:00,2.10822,2.10822,2.10799,2.10812,15929937.0
2007-06-06 18:21:00,2.10794,2.10808,2.10793,2.10806,11833566.0
2007-06-06 18:22:00,2.10806,2.10815,2.1078,2.10788,14242673.0
2007-06-06 18:23:00,2.10811,2.10827,2.10794,2.10827,23237322.0
2007-06-06 18:24:00,2.1083,2.10839,2.10819,2.10837,1625296.0
2007-06-06 18:25:00,2.10833,2.10837,2.1083,2.10834,4082827.0
2007-06-06 18:26:00,2.10841,2.10851,2.10831,2.10851,13404377.0
2007-06-06 18:27:00,2.10856,2.10871,2.10856,2.10871,2889879.0
2007-06-06 18:28:00,2.10858,2.10875,2.10858,2.10866,5353520.0
2007-06-06 18:29:00,2.10857,2.10857,2.10842,2.10842,9987893.0
2007-06-06 18:30:00,2.10835,2.10841,2.10821,2.10837,14450245.0
2007-06-06 18:31:00,2.10839,2.10839,2.10825,2.10827,3206094.0
2007-06-06 18:32:00,2.10817,2.1082,2.10806,2.10814,2939839.0
2007-06-06 18:33:00,2.1081,2.1082,2.1081,2.10818,3361065.0
2007-06-06 18:34:00,2.1081,2.10837,2.1079,2.10805,3846846.0
2007-06-06 18:35:00,2.10811,2.10811,2.10786,2.10786,10734777.0
2007-06-06 18:36:00,2.10788,2.10817,2.10788,2.10817,9883733.0
2007-06-06 18:37:00,2.10814,2.10814,2.10786,2.10786,1342291.0
2007-06-06 18:38:00,2.10793,2.10807,2.10792,2.10805,3354320.0
2007-06-06 18:39:00,2.10811,2.10833,2.10811,2.10833,2482071.0
2007-06-06 18:40:00,2.10835,2.10871,2.10835,2.10869,3141020.0
2007-06-06 18:41:00,2.10885,2.10903,2.10885,2.10892,1958472.0
2007-06-06 18:42:00,2.10897,2.10897,2.10859,2.10859,7520898.0
2007-06-06 18:43:00,2.10844,2.10851,2.10785,2.10785,2878574.0
2007-06-06 18:44:00,2.10807,2.10807,2.1078,2.1078,30650419.0
2007-06-06 18:45:00,2.10789,2.10789,2.10763,2.10785,2985756.0
2007-06-06 18:46:00,2.10774,2.10782,2.10757,2.10768,21593954.0
2007-06-06 18:47:00,2.1075,2.1075,2.10714,2.10714,993844.0
2007-06-06 18:48:00,2.10713,2.1072,2.1068,2.10701,4608922.0
2007-06-06 18:49:00,2.10709,2.10739,2.10707,2.10739,15557946.0
2007-06-06 18:50:00,2.10734,2.10764,2.10734,2.10764,881290.0
2007-06-06 18:51:00,2.10763,2.10763,2.1073,2.1073,29434431.0
2007-06-06 18:52:00,2.10726,2.10753,2.10726,2.10753,3026791.0
2007-06-06 18:53:00,2.1076,2.10783,2.10728,2.1073,12297241.0
2007-06-06 18:54:00,2.10726,2.10738,2.10721,2.10721,5427787.0
2007-06-06 18:55:00,2.10719,2.10719,2.10698,2.10701,3566408.0
2007-06-06 18:56:00,2.10683,2.10683,2.10627,2.10658,8611010.0
2007-06-06 18:57:00,2.10657,2.10671,2.10653,2.10669,16760761.0
2007-06-06 18:58:00,2.10674,2.107,2.10674,2.10683,9036958.0
2007-06-06 18:59:00,2.10681,2.10733,2.10681,2.10733,1266014.0
2007-06-06 19:00:00,2.10736,2.10736,2.10722,2.10733,8107132.0
2007-06-06 19:01:00,2.10737,2.10737,2.10718,2.10727,274045.0
2007-06-06 19:02:00,2.10717,2.10717,2.1069,2.1069,4446508.0
2007-06-06 19:03:00,2.10692,2.10692,2.10675,2.10688,6103518.0
2007-06-06 19:04:00,2.10697,2.10711,2.10685,2.10709,9216933.0
2007-06-06 19:05:00,2.10731,2.10774,2.10731,2.10774,6481116.0
2007-06-06 19:06:00,2.1078,2.10803,2.10763,2.1077,4838879.0
2007-06-06 19:07:00,2.10768,2.10777,2.10765,2.10771,1606088.0
2007-06-06 19:08:00,2.10762,2.10778,2.10752,2.10778,6113890.0
2007-06-06 19:09:00,2.10788,2.10813,2.10788,2.10813,4960336.0
2007-06-06 19:10:00,2.1082,2.10822,2.10811,2.10814,3895246.0
2007-06-06 19:11:00,2.10818,2.10829,2.10818,2.10826,849188.0
2007-06-06 19:12:00,2.10816,2.10836,2.10816,2.10826,14744887.0
2007-06-06 19:13:00,2.10824,2.10852,2.10824,2.10852,2132381.0
2007-06-06 19:14:00,2.10854,2.10883,2.10854,2.10883,502042.0
2007-06-06 19:15:00,2.10884,2.10902,2.10855,2.10902,15728677.0
2007-06-06 19:16:00,2.109,2.109,2.10877,2.10877,4249836.0
2007-06-06 19:17:00,2.10876,2.10894,2.10876,2.1088,5166552.0
2007-06-06 19:18:00,2.10871,2.10875,2.10861,2.10875,5492232.0
2007-06-06 19:20:00,2.10882,2.10901,2.10882,2.10901,3423598.0
2007-06-06 19:21:00,2.10908,2.10908,2.10878,2.1089,4741303.0
2007-06-06 19:22:00,2.10896,2.1091,2.10896,2.1091,3735712.0
2007-06-06 19:23:00,2.10906,2.10906,2.10889,2.10889,11269136.0
2007-06-06 19:24:00,2.10884,2.10902,2.10838,2.10838,2275540.0
2007-06-06 19:25:00,2.10895,2.10904,2.10891,2.10904,10878056.0
2007-06-06 19:26:00,2.10902,2.10903,2.10887,2.10888,8105995.0
2007-06-06 19:27:00,2.10877,2.10911,2.10877,2.10911,6038146.0
2007-06-06 19:28:00,2.10927,2.10959,2.10927,2.10945,13537901.0
2007-06-06 19:29:00,2.10945,2.10945,2.10933,2.10933,25964018.0
2007-06-06 19:30:00,2.10928,2.10928,2.10903,2.10924,2070748.0
2007-06-06 19:31:00,2.1092,2.10926,2.10904,2.10904,1666443.0
2007-06-06 19:32:00,2.10882,2.10884,2.10863,2.10863,7043037.0
2007-06-06 19:33:00,2.10857,2.10867,2.10851,2.10867,4173868.0
2007-06-06 19:34:00,2.10865,2.10865,2.10857,2.10865,5064231.0
2007-06-06 19:35:00,2.10867,2.10878,2.10863,2.10875,1031082.0
2007-06-06 19:36:00,2.10876,2.10888,2.10874,2.10888,3615084.0
2007-06-06 19:37:00,2.1089,2.109,2.10887,2.109,1163138.0
2007-06-06 19:38:00,2.10896,2.10899,2.10865,2.1088,3891203.0
2007-06-06 19:39:00,2.10889,2.10902,2.10889,2.10893,2641704.0
2007-06-06 19:40:00,2.10897,2.10908,2.10893,2.10893,5476930.0
2007-06-06 19:41:00,2.10889,2.10889,2.10864,2.10888,12171501.0
2007-06-06 19:42:00,2.10895,2.10902,2.10884,2.10884,20556774.0
2007-06-06 19:43:00,2.10871,2.10871,2.10849,2.10849,1532694.0
2007-06-06 19:44:00,2.10868,2.10912,2.10868,2.10912,11972428.0
2007-06-06 19:45:00,2.10893,2.10899,2.10892,2.10899,1413787.0
2007-06-06 19:46:00,2.1089,2.10904,2.10886,2.10886,23091320.0
2007-06-06 19:47:00,2.10892,2.10901,2.10883,2.10901,3826372.0
2007-06-06 19:48:00,2.10848,2.10884,2.10841,2.10865,14656686.0
2007-06-06 19:49:00,2.10864,2.1088,2.10864,2.1088,10902626.0
2007-06-06 19:50:00,2.10889,2.109,2.10882,2.10882,57171288.0
2007-06-06 19:51:00,2.10872,2.10872,2.10866,2.10866,6438806.0
2007-06-06 19:52:00,2.1072,2.10892,2.1072,2.10872,3519840.0
2007-06-06 19:53:00,2.10876,2.10899,2.10876,2.10878,2637810.0
2007-06-06 19:54:00,2.10885,2.10885,2.10865,2.10872,1953720.0
2007-06-06 19:55:00,2.10864,2.10888,2.10856,2.10888,5471363.0
2007-06-06 19:56:00,2.10894,2.10897,2.10877,2.10886,4863933.0
2007-06-06 19:57:00,2.10888,2.1089,2.10859,2.10859,570838.0
2007-06-06 19:58:00,2.10893,2.10904,2.10889,2.10901,15784904.0
2007-06-06 19:59:00,2.10914,2.10919,2.10897,2.10919,19473115.0
2007-06-06 20:00:00,2.10919,2.1093,2.10909,2.10915,19627785.0
2007-06-06 20:01:00,2.10906,2.10909,2.10892,2.10909,19260977.0
2007-06-06 20:02:00,2.10919,2.1093,2.10916,2.10918,677134.0
2007-06-06 20:03:00,2.10909,2.10912,2.1087,2.10901,15666319.0
2007-06-06 20:04:00,2.10914,2.10916,2.10908,2.10908,2913030.0
2007-06-06 20:05:00,2.10905,2.10906,2.10884,2.10887,10631672.0
2007-06-06 20:06:00,2.10892,2.10912,2.10886,2.10912,5852581.0
2007-06-06 20:07:00,2.10898,2.10907,2.10889,2.10894,1081928.0
2007-06-06 20:08:00,2.10915,2.10928,2.10914,2.10914,455071.0
2007-06-06 20:09:00,2.10897,2.10897,2.10878,2.10892,19315332.0
2007-06-06 20:10:00,2.10885,2.10899,2.10885,2.10899,3233298.0
2007-06-06 20:11:00,2.10895,2.10895,2.10879,2.10884,4753034.0
2007-06-06 20:12:00,2.10879,2.10881,2.10873,2.10874,20682480.0
2007-06-06 20:13:00,2.10874,2.1089,2.10866,2.1089,1694888.0
2007-06-06 20:14:00,2.10885,2.10886,2.10873,2.10873,22187898.0
2007-06-06 20:15:00,2.10886,2.10899,2.10877,2.10899,3652421.0
2007-06-06 20:16:00,2.10885,2.10899,2.10885,2.10887,2800747.0
2007-06-06 20:17:00,2.10876,2.10876,2.10858,2.10865,1972878.0
2007-06-06 20:18:00,2.1086,2.10871,2.1086,2.10868,3395182.0
2007-06-06 20:19:00,2.10869,2.10872,2.10867,2.10871,1627463.0
2007-06-06 20:20:00,2.10864,2.10864,2.1084,2.1084,5246921.0
2007-06-06 20:21:00,2.10858,2.10872,2.10853,2.10853,13359130.0
2007-06-06 20:22:00,2.10845,2.10861,2.10841,2.10861,5753404.0
2007-06-06 20:23:00,2.1087,2.10891,2.1087,2.10881,12752630.0
2007-06-06 20:24:00,2.10864,2.1089,2.10864,2.10875,2475443.0
2007-06-06 20:25:00,2.1086,2.1086,2.10837,2.10842,8547897.0
2007-06-06 20:26:00,2.10853,2.10875,2.10842,2.10862,1523535.0
2007-06-06 20:27:00,2.10866,2.10881,2.10859,2.10881,9831092.0
2007-06-06 20:28:00,2.10874,2.10874,2.10836,2.10836,8314483.0
2007-06-06 20:29:00,2.10844,2.10873,2.10844,2.10868,12676677.0
2007-06-06 20:30:00,2.10864,2.10864,2.10845,2.10845,5491009.0
2007-06-06 20:31:00,2.10849,2.10861,2.10848,2.10861,7134481.0
2007-06-06 20:32:00,2.10867,2.10875,2.10858,2.10872,1570946.0
2007-06-06 20:33:00,2.10873,2.10874,2.10854,2.10874,2450985.0
2007-06-06 20:34:00,2.10871,2.10871,2.10835,2.10835,1200124.0
2007-06-06 20:35:00,2.10812,2.10824,2.10805,2.10812,5773595.0
2007-06-06 20:36:00,2.10815,2.10826,2.10811,2.10815,3652728.0
2007-06-06 20:37:00,2.10834,2.10847,2.10828,2.10843,12009208.0
2007-06-06 20:38:00,2.1084,2.10842,2.10832,2.10832,4488874.0
2007-06-06 20:39:00,2.1083,2.10838,2.1083,2.10833,2159240.0
2007-06-06 20:40:00,2.10826,2.10826,2.10817,2.10821,2147710.0
2007-06-06 20:41:00,2.10823,2.10823,2.108,2.10806,1981924.0
2007-06-06 20:42:00,2.1081,2.1081,2.10792,2.10792,4257724.0
2007-06-06 20:43:00,2.10767,2.1079,2.10748,2.10748,1458123.0
2007-06-06 20:44:00,2.10727,2.10755,2.10727,2.10755,2367989.0
2007-06-06 20:45:00,2.10763,2.1077,2.10746,2.1077,662480.0
2007-06-06 20:46:00,2.10759,2.10775,2.10758,2.10758,10845570.0
2007-06-06 20:47:00,2.10763,2.10763,2.10738,2.10753,5823408.0
2007-06-06 20:48:00,2.10756,2.10768,2.10751,2.10751,3828186.0
2007-06-06 20:49:00,2.10754,2.10759,2.10741,2.10759,33965220.0
2007-06-06 20:50:00,2.10758,2.10764,2.10755,2.10758,7431188.0
2007-06-06 20:51:00,2.10715,2.1076,2.10715,2.1076,1722068.0
2007-06-06 20:52:00,2.1077,2.10777,2.10761,2.10775,5830750.0
2007-06-06 20:53:00,2.10769,2.10791,2.10769,2.10788,6348433.0
2007-06-06 20:54:00,2.10798,2.1082,2.10773,2.10799,9270090.0
2007-06-06 20:55:00,2.10805,2.1082,2.10805,2.10813,1352030.0
2007-06-06 20:56:00,2.10815,2.10815,2.10767,2.10814,4083605.0
2007-06-06 20:57:00,2.10824,2.10838,2.10803,2.10838,1973904.0
2007-06-06 20:58:00,2.10856,2.10872,2.10851,2.10872,7632683.0
2007-06-06 20:59:00,2.10889,2.10923,2.10889,2.10923,6336469.0
2007-06-06 21:00:00,2.10907,2.10917,2.10894,2.10894,2337418.0
2007-06-06 21:01:00,2.10867,2.10888,2.10867,2.10885,6784731.0
2007-06-06 21:02:00,2.10899,2.10911,2.10894,2.10908,5345820.0
2007-06-06 21:03:00,2.10897,2.10897,2.10872,2.10887,8968755.0
2007-06-06 21:04:00,2.10893,2.10906,2.10876,2.10876,12395804.0
2007-06-06 21:05:00,2.10881,2.10881,2.10854,2.10859,8857468.0
2007-06-06 21:06:00,2.10869,2.10881,2.10861,2.10881,3831205.0
2007-06-06 21:07:00,2.10891,2.10895,2.10886,2.1089,4996207.0
2007-06-06 21:08:00,2.10889,2.10889,2.10878,2.10878,3744671.0
2007-06-06 21:09:00,2.1087,2.1087,2.10854,2.10868,7218034.0
2007-06-06 21:10:00,2.10872,2.10898,2.10872,2.10898,4547739.0
2007-06-06 21:11:00,2.10898,2.10898,2.10883,2.10886,7906878.0
2007-06-06 21:12:00,2.10887,2.10892,2.10878,2.1089,2980305.0
2007-06-06 21:13:00,2.10891,2.10893,2.10854,2.10887,1921304.0
2007-06-06 21:14:00,2.10885,2.10885,2.1086,2.10868,4260439.0
2007-06-06 21:15:00,2.10869,2.10877,2.10863,2.10863,6305956.0
2007-06-06 21:16:00,2.10852,2.10866,2.1083,2.10866,1282339.0
2007-06-06 21:17:00,2.10869,2.10874,2.10859,2.10864,15309907.0
2007-06-06 21:18:00,2.10861,2.10866,2.1085,2.10861,31672068.0
2007-06-06 21:19:00,2.1085,2.10857,2.10831,2.10831,49408184.0
2007-06-06 21:20:00,2.10838,2.10842,2.10815,2.10815,4003213.0
2007-06-06 21:21:00,2.10826,2.10847,2.10826,2.10833,10489419.0
2007-06-06 21:22:00,2.10836,2.10842,2.10836,2.10842,539464.0
2007-06-06 21:23:00,2.10847,2.10855,2.10839,2.10843,3099180.0
2007-06-06 21:24:00,2.10848,2.10868,2.10838,2.10868,3379344.0
2007-06-06 21:25:00,2.10868,2.10868,2.10853,2.10862,9886348.0
2007-06-06 21:26:00,2.10874,2.10881,2.10733,2.10865,18301766.0
2007-06-06 21:27:00,2.10862,2.10862,2.10856,2.1086,18093865.0
2007-06-06 21:28:00,2.1087,2.10888,2.10859,2.10881,2301771.0
2007-06-06 21:29:00,2.1088,2.1089,2.10876,2.10882,3957305.0
2007-06-06 21:30:00,2.10888,2.10899,2.10885,2.10888,2540498.0
2007-06-06 21:31:00,2.10882,2.10886,2.10865,2.10886,3283811.0
2007-06-06 21:32:00,2.10898,2.10911,2.10897,2.1091,4238637.0
2007-06-06 21:33:00,2.109,2.10921,2.109,2.10916,1232368.0
2007-06-06 21:34:00,2.10931,2.10945,2.10929,2.10929,10778400.0
2007-06-06 21:35:00,2.10921,2.10921,2.10899,2.10899,15131009.0
2007-06-06 21:36:00,2.10881,2.10889,2.10853,2.10889,7519425.0
2007-06-06 21:37:00,2.10902,2.10919,2.10899,2.10919,1504886.0
2007-06-06 21:38:00,2.10915,2.10916,2.10905,2.10911,14115149.0
2007-06-06 21:39:00,2.10902,2.10902,2.10888,2.10888,3202284.0
2007-06-06 21:40:00,2.1089,2.10894,2.1085,2.1085,4335594.0
2007-06-06 21:41:00,2.10847,2.10848,2.10832,2.10848,6545728.0
2007-06-06 21:42:00,2.1084,2.10858,2.1084,2.10845,8558801.0
2007-06-06 21:43:00,2.10864,2.10872,2.10848,2.10848,4320340.0
2007-06-06 21:44:00,2.10833,2.10835,2.10819,2.10833,7770156.0
2007-06-06 21:45:00,2.10829,2.10829,2.10771,2.10791,10134828.0
2007-06-06 21:46:00,2.10771,2.1078,2.10757,2.10772,5813278.0
2007-06-06 21:47:00,2.10773,2.10781,2.10742,2.10766,2561120.0
2007-06-06 21:48:00,2.1076,2.10772,2.10733,2.10733,3484921.0
2007-06-06 21:49:00,2.10727,2.10732,2.10681,2.10681,10923650.0
2007-06-06 21:50:00,2.10719,2.10779,2.10719,2.10779,3472303.0
2007-06-06 21:51:00,2.10773,2.10773,2.10756,2.10768,5684100.0
2007-06-06 21:52:00,2.10771,2.10788,2.10771,2.10783,3072266.0
2007-06-06 21:53:00,2.10784,2.10808,2.10784,2.10804,7126352.0
2007-06-06 21:54:00,2.10793,2.10794,2.10767,2.10794,2233019.0
2007-06-06 21:55:00,2.10803,2.10821,2.10803,2.10814,3867610.0
2007-06-06 21:56:00,2.10813,2.10833,2.10813,2.10833,2911468.0
2007-06-06 21:57:00,2.10827,2.10827,2.10798,2.10801,11475730.0
2007-06-06 21:58:00,2.10808,2.10808,2.10792,2.10795,3348401.0
2007-06-06 21:59:00,2.1078,2.10793,2.10741,2.10793,6621742.0
2007-06-06 22:00:00,2.10784,2.10807,2.10784,2.10796,8911774.0
2007-06-06 22:01:00,2.10798,2.10805,2.10794,2.10803,22483592.0
2007-06-06 22:02:00,2.10809,2.10859,2.10808,2.10859,2875903.0
2007-06-06 22:03:00,2.10858,2.10874,2.10856,2.10858,2576921.0
2007-06-06 22:04:00,2.10857,2.10869,2.10857,2.10869,5560806.0
2007-06-06 22:05:00,2.10874,2.1088,2.10873,2.10874,2913555.0
2007-06-06 22:06:00,2.1087,2.10882,2.10866,2.10881,11322327.0
2007-06-06 22:07:00,2.10896,2.10917,2.10896,2.10906,20933864.0
2007-06-06 22:08:00,2.10919,2.10952,2.10919,2.10952,3847057.0
2007-06-06 22:09:00,2.10939,2.10939,2.1092,2.10925,3199022.0
2007-06-06 22:10:00,2.10932,2.10932,2.10881,2.10898,10189495.0
2007-06-06 22:11:00,2.10911,2.10916,2.10904,2.10916,15045216.0
2007-06-06 22:12:00,2.10917,2.10917,2.1089,2.1089,8383937.0
2007-06-06 22:13:00,2.10865,2.1087,2.10849,2.1087,1447708.0
2007-06-06 22:14:00,2.10884,2.10897,2.10876,2.10881,8834557.0
2007-06-06 22:15:00,2.10879,2.10879,2.1084,2.1084,14997508.0
2007-06-06 22:16:00,2.10872,2.10894,2.10872,2.10893,3373076.0
2007-06-06 22:17:00,2.10894,2.10894,2.10866,2.10885,10519347.0
2007-06-06 22:18:00,2.10891,2.10893,2.10888,2.10893,1465932.0
2007-06-06 22:19:00,2.10896,2.10896,2.10884,2.10885,27859322.0
2007-06-06 22:20:00,2.10882,2.10899,2.10882,2.10887,1146157.0
2007-06-06 22:21:00,2.10887,2.10887,2.1085,2.10864,2509600.0
2007-06-06 22:22:00,2.10861,2.10872,2.10841,2.10841,4993075.0
2007-06-06 22:23:00,2.1085,2.10864,2.10844,2.10854,2117283.0
2007-06-06 22:24:00,2.10862,2.10862,2.10856,2.10862,6642563.0
2007-06-06 22:25:00,2.10876,2.10881,2.10875,2.10881,9403529.0
2007-06-06 22:26:00,2.10886,2.10906,2.10882,2.10906,10240540.0
2007-06-06 22:27:00,2.109,2.109,2.10835,2.10835,21700995.0
2007-06-06 22:28:00,2.10851,2.10851,2.10823,2.10842,5483897.0
2007-06-06 22:29:00,2.10852,2.10872,2.10852,2.10871,9811781.0
2007-06-06 22:30:00,2.10871,2.10891,2.10867,2.10878,16451598.0
2007-06-06 22:31:00,2.10911,2.1092,2.10907,2.1092,9803521.0
2007-06-06 22:32:00,2.10923,2.10923,2.10896,2.10896,4675439.0
2007-06-06 22:33:00,2.10898,2.10898,2.10871,2.10892,13427801.0
2007-06-06 22:34:00,2.10889,2.10893,2.10737,2.10851,3089020.0
2007-06-06 22:35:00,2.10826,2.10829,2.10804,2.10829,2137434.0
2007-06-06 22:36:00,2.1084,2.10873,2.1084,2.10863,2915639.0
2007-06-06 22:37:00,2.10865,2.10867,2.10832,2.10832,3969778.0
2007-06-06 22:38:00,2.10842,2.10845,2.10829,2.10843,7685311.0
2007-06-06 22:39:00,2.10838,2.1086,2.10838,2.1086,4396552.0
2007-06-06 22:40:00,2.10863,2.10863,2.10847,2.10861,7885787.0
2007-06-06 22:41:00,2.10862,2.10867,2.1084,2.1086,6308155.0
2007-06-06 22:42:00,2.10847,2.10848,2.10824,2.10847,9379973.0
2007-06-06 22:43:00,2.10857,2.10862,2.10849,2.10849,9458349.0
2007-06-06 22:44:00,2.10863,2.10868,2.10852,2.10868,3397442.0
2007-06-06 22:45:00,2.10856,2.10867,2.10829,2.10855,23356832.0
2007-06-06 22:46:00,2.10845,2.10845,2.10828,2.10837,3977417.0
2007-06-06 22:47:00,2.10832,2.10836,2.10823,2.10826,18859768.0
2007-06-06 22:48:00,2.10843,2.10859,2.10838,2.10843,9255495.0
2007-06-06 22:49:00,2.10852,2.10852,2.10814,2.10814,3586731.0
2007-06-06 22:50:00,2.10804,2.1081,2.10785,2.10793,6614769.0
2007-06-06 22:51:00,2.10788,2.10806,2.10782,2.10806,9616854.0
2007-06-06 22:52:00,2.10811,2.10815,2.10802,2.10805,10416627.0
2007-06-06 22:53:00,2.10796,2.10814,2.10783,2.10783,1220675.0
2007-06-06 22:54:00,2.10781,2.10795,2.10768,2.10793,31279286.0
2007-06-06 22:55:00,2.10797,2.10803,2.10787,2.108,12657825.0
2007-06-06 22:56:00,2.10807,2.10845,2.10807,2.10845,1873108.0
2007-06-06 22:57:00,2.10839,2.10839,2.10806,2.10832,1973327.0
2007-06-06 22:58:00,2.10835,2.10854,2.10822,2.10854,2104478.0
2007-06-06 22:59:00,2.10843,2.10846,2.10837,2.10844,2592449.0
2007-06-06 23:00:00,2.10846,2.10865,2.1084,2.10865,11139462.0
2007-06-06 23:01:00,2.10867,2.10879,2.10867,2.10878,6267427.0
2007-06-06 23:02:00,2.10835,2.10862,2.10826,2.10826,5774978.0
2007-06-06 23:03:00,2.10824,2.10849,2.10824,2.10849,9789602.0
2007-06-06 23:04:00,2.10843,2.10845,2.10821,2.10821,8033222.0
2007-06-06 23:05:00,2.10823,2.10829,2.10809,2.10809,1033374.0
2007-06-06 23:06:00,2.10797,2.10797,2.10775,2.10785,6961017.0
2007-06-06 23:07:00,2.10791,2.10795,2.10777,2.10795,14052155.0
2007-06-06 23:08:00,2.10779,2.10791,2.10777,2.10779,13170103.0
2007-06-06 23:09:00,2.10773,2.10773,2.10762,2.10762,5562226.0
2007-06-06 23:10:00,2.10771,2.10782,2.10754,2.10782,4175929.0
2007-06-06 23:11:00,2.1079,2.10805,2.1079,2.10801,4679889.0
2007-06-06 23:12:00,2.10804,2.10807,2.10785,2.10785,3928640.0
2007-06-06 23:13:00,2.10774,2.10779,2.10754,2.10779,10191672.0
2007-06-06 23:14:00,2.10789,2.10795,2.10789,2.10795,3591814.0
2007-06-06 23:15:00,2.10807,2.10834,2.10807,2.10832,2445100.0
2007-06-06 23:16:00,2.10834,2.10834,2.10793,2.10793,2331933.0
2007-06-06 23:17:00,2.10792,2.10806,2.10783,2.10783,4438559.0
2007-06-06 23:18:00,2.10779,2.10801,2.10763,2.10763,2765225.0
2007-06-06 23:19:00,2.10769,2.10774,2.10758,2.10774,14739322.0
2007-06-06 23:20:00,2.10786,2.10791,2.10784,2.10785,2291398.0
2007-06-06 23:21:00,2.10773,2.10795,2.10773,2.10795,2329551.0
2007-06-06 23:22:00,2.10796,2.10796,2.10768,2.10784,3806951.0
2007-06-06 23:23:00,2.10759,2.10777,2.10758,2.10758,2463382.0
2007-06-06 23:24:00,2.10748,2.10748,2.10709,2.10709,4794965.0
2007-06-06 23:25:00,2.10689,2.10694,2.10681,2.10685,11553916.0
2007-06-06 23:26:00,2.10679,2.10695,2.10672,2.10677,5948519.0
2007-06-06 23:27:00,2.1068,2.10686,2.10664,2.10664,14949373.0
2007-06-06 23:28:00,2.10676,2.10728,2.10676,2.10728,4814522.0
2007-06-06 23:29:00,2.10716,2.10717,2.107,2.107,2662540.0
2007-06-06 23:30:00,2.10695,2.10695,2.1069,2.10693,3454116.0
2007-06-06 23:32:00,2.10692,2.10706,2.10688,2.10688,4106797.0
2007-06-06 23:33:00,2.10683,2.10683,2.10665,2.10668,11143707.0
2007-06-06 23:34:00,2.10672,2.10704,2.10669,2.10669,2859578.0
2007-06-06 23:35:00,2.10685,2.10699,2.10685,2.10692,1949620.0
2007-06-06 23:36:00,2.10682,2.10682,2.10665,2.10665,4683217.0
2007-06-06 23:38:00,2.10663,2.10663,2.10651,2.10655,2032992.0
2007-06-06 23:39:00,2.10642,2.10655,2.10642,2.10647,7674815.0
2007-06-06 23:40:00,2.10648,2.10648,2.10623,2.10647,8763234.0
2007-06-06 23:41:00,2.10654,2.10683,2.10647,2.10683,11883853.0
2007-06-06 23:42:00,2.10695,2.10695,2.10647,2.10647,1834161.0
2007-06-06 23:44:00,2.1064,2.10666,2.10492,2.10613,4829131.0
2007-06-06 23:45:00,2.10618,2.10646,2.10618,2.10646,10799776.0
2007-06-06 23:46:00,2.10651,2.10691,2.10651,2.10691,9740881.0
2007-06-06 23:47:00,2.10696,2.10699,2.10671,2.10699,16346476.0
2007-06-06 23:48:00,2.10693,2.10716,2.10678,2.10691,1925953.0
2007-06-06 23:49:00,2.10685,2.10693,2.10654,2.10654,5654466.0
2007-06-06 23:50:00,2.1065,2.10661,2.10612,2.10661,9914893.0
2007-06-06 23:51:00,2.10667,2.10707,2.10667,2.10703,5651028.0
2007-06-06 23:52:00,2.10718,2.10718,2.10671,2.10684,4773067.0
2007-06-06 23:53:00,2.10685,2.10709,2.10685,2.10709,8701634.0
2007-06-06 23:54:00,2.1069,2.10719,2.10638,2.10719,6336906.0
2007-06-06 23:55:00,2.10716,2.10722,2.10707,2.10707,2302696.0
2007-06-06 23:56:00,2.1071,2.10723,2.10709,2.10709,9251311.0
2007-06-06 23:57:00,2.10709,2.10729,2.10709,2.1071,14758538.0
2007-06-06 23:58:00,2.10713,2.10731,2.10705,2.10705,15894706.0
2007-06-06 23:59:00,2.10699,2.10713,2.10663,2.10713,3231921.0
2007-06-07 00:00:00,2.10708,2.10738,2.10708,2.10729,16715387.0
2007-06-07 00:01:00,2.10716,2.10716,2.107,2.10701,20396406.0
2007-06-07 00:02:00,2.1072,2.10739,2.1071,2.10739,9349973.0
2007-06-07 00:03:00,2.10744,2.10777,2.10719,2.10777,6666455.0
2007-06-07 00:04:00,2.1077,2.1077,2.10747,2.10752,6036163.0
2007-06-07 00:05:00,2.10744,2.10759,2.10744,2.10745,12164151.0
2007-06-07 00:06:00,2.10746,2.10758,2.10735,2.10742,7636843.0
2007-06-07 00:07:00,2.10741,2.10756,2.10719,2.10743,5077233.0
2007-06-07 00:08:00,2.10741,2.10765,2.10728,2.10745,2201672.0
2007-06-07 00:09:00,2.10748,2.10792,2.10748,2.10792,13957282.0
2007-06-07 00:10:00,2.10775,2.10818,2.10775,2.10818,4189385.0
2007-06-07 00:11:00,2.10811,2.10824,2.10792,2.10792,14241543.0
2007-06-07 00:12:00,2.10787,2.10802,2.10776,2.10781,8203019.0
2007-06-07 00:13:00,2.10785,2.1079,2.10777,2.1079,13304936.0
2007-06-07 00:14:00,2.10798,2.10803,2.10786,2.10803,4050966.0
2007-06-07 00:15:00,2.10808,2.1082,2.10808,2.1081,6163796.0
2007-06-07 00:16:00,2.10798,2.10798,2.10756,2.10756,3772688.0
2007-06-07 00:17:00,2.10734,2.10734,2.10697,2.10697,3788855.0
2007-06-07 00:18:00,2.10719,2.10752,2.10719,2.10749,1984859.0
2007-06-07 00:19:00,2.10744,2.10754,2.10741,2.1075,1700665.0
2007-06-07 00:20:00,2.10763,2.10783,2.10763,2.10783,2722211.0
2007-06-07 00:21:00,2.10778,2.10778,2.10735,2.10746,3221340.0
2007-06-07 00:22:00,2.1075,2.10808,2.1075,2.10808,2221297.0
2007-06-07 00:23:00,2.10819,2.10846,2.10819,2.1082,5022397.0
2007-06-07 00:24:00,2.10837,2.10837,2.10808,2.10808,5312302.0
2007-06-07 00:25:00,2.10802,2.1081,2.10795,2.1081,4559706.0
2007-06-07 00:26:00,2.10811,2.10823,2.10811,2.10822,6406251.0
2007-06-07 00:28:00,2.10837,2.10856,2.10837,2.10856,1804211.0
2007-06-07 00:29:00,2.10853,2.10877,2.10853,2.10877,12940319.0
2007-06-07 00:30:00,2.10866,2.10866,2.10799,2.10836,11303379.0
2007-06-07 00:31:00,2.10839,2.10872,2.10839,2.10872,13069902.0
2007-06-07 00:32:00,2.10863,2.10875,2.10863,2.10869,10557347.0
2007-06-07 00:33:00,2.10868,2.10868,2.10858,2.10863,5397493.0
2007-06-07 00:34:00,2.10851,2.10868,2.10851,2.1086,2727905.0
2007-06-07 00:35:00,2.10851,2.10862,2.10851,2.10858,8392292.0
2007-06-07 00:36:00,2.10844,2.10844,2.10799,2.10813,9402659.0
2007-06-07 00:37:00,2.1082,2.10849,2.1082,2.10849,7530989.0
2007-06-07 00:38:00,2.10864,2.10865,2.10825,2.10844,6458860.0
2007-06-07 00:39:00,2.10838,2.10838,2.10817,2.10817,9690396.0
2007-06-07 00:40:00,2.1082,2.1086,2.10816,2.10816,14430025.0
2007-06-07 00:42:00,2.10835,2.10867,2.10835,2.10858,3239112.0
2007-06-07 00:43:00,2.10856,2.10861,2.10818,2.1086,11344847.0
2007-06-07 00:44:00,2.10841,2.10841,2.10796,2.108,17561061.0
2007-06-07 00:45:00,2.1081,2.10842,2.1081,2.10842,621287.0
2007-06-07 00:46:00,2.10841,2.10874,2.10841,2.10874,3415160.0
2007-06-07 00:47:00,2.10856,2.10856,2.10832,2.10834,20642650.0
2007-06-07 00:48:00,2.10854,2.10885,2.10854,2.10885,7113010.0
2007-06-07 00:49:00,2.10894,2.10905,2.10893,2.10905,5583604.0
2007-06-07 00:50:00,2.10901,2.10901,2.10889,2.10893,2948656.0
2007-06-07 00:51:00,2.10881,2.10903,2.10881,2.10903,3897673.0
2007-06-07 00:52:00,2.10889,2.10907,2.10889,2.10902,2988877.0
2007-06-07 00:53:00,2.10892,2.10893,2.10877,2.10877,21794696.0
2007-06-07 00:54:00,2.10877,2.1088,2.10851,2.10858,2009568.0
2007-06-07 00:55:00,2.10843,2.10843,2.10809,2.10823,3588801.0
2007-06-07 00:56:00,2.10815,2.10824,2.10782,2.10782,3076583.0
2007-06-07 00:57:00,2.10791,2.10791,2.1076,2.10765,28499230.0
2007-06-07 00:58:00,2.10767,2.10774,2.10765,2.10767,6669091.0
2007-06-07 00:59:00,2.10762,2.10782,2.10754,2.10782,11917882.0
2007-06-07 01:00:00,2.10797,2.10812,2.10797,2.10812,4853072.0
2007-06-07 01:01:00,2.10824,2.10841,2.10824,2.10841,3619122.0
2007-06-07 01:02:00,2.10846,2.1086,2.10844,2.1086,7000909.0
2007-06-07 01:03:00,2.1085,2.10871,2.1085,2.10861,18195979.0
2007-06-07 01:04:00,2.10839,2.10849,2.10791,2.10791,4101821.0
2007-06-07 01:05:00,2.10812,2.10816,2.10792,2.10806,4293743.0
2007-06-07 01:06:00,2.10816,2.10841,2.10814,2.10814,8295543.0
2007-06-07 01:07:00,2.10809,2.10809,2.10783,2.10783,37494657.0
2007-06-07 01:08:00,2.108,2.10857,2.108,2.10857,1477996.0
2007-06-07 01:09:00,2.10828,2.10834,2.10796,2.10828,5242055.0
2007-06-07 01:10:00,2.10827,2.1085,2.10827,2.1085,1655996.0
2007-06-07 01:11:00,2.10856,2.10887,2.1085,2.10879,11435133.0
2007-06-07 01:12:00,2.10876,2.1089,2.1087,2.10878,11771603.0
2007-06-07 01:13:00,2.10875,2.10875,2.10871,2.10871,11681583.0
2007-06-07 01:14:00,2.1086,2.10871,2.10845,2.10871,2220339.0
2007-06-07 01:15:00,2.10875,2.10882,2.10875,2.10875,1870328.0
2007-06-07 01:16:00,2.10861,2.10869,2.10854,2.10854,11768289.0
2007-06-07 01:17:00,2.1085,2.10856,2.10836,2.10856,2508478.0
2007-06-07 01:18:00,2.10865,2.10877,2.1085,2.1085,2367136.0
2007-06-07 01:19:00,2.10832,2.10846,2.10823,2.10846,2773563.0
2007-06-07 01:20:00,2.10862,2.10889,2.10858,2.10889,7285032.0
2007-06-07 01:21:00,2.10887,2.10891,2.10873,2.10889,10738706.0
2007-06-07 01:22:00,2.10897,2.1091,2.10897,2.10905,8858591.0
2007-06-07 01:23:00,2.10907,2.10907,2.10897,2.10897,3377478.0
2007-06-07 01:24:00,2.10884,2.10902,2.10884,2.10888,4461318.0
2007-06-07 01:25:00,2.10888,2.10897,2.1088,2.10897,890897.0
2007-06-07 01:26:00,2.10902,2.10913,2.1089,2.1089,3849322.0
2007-06-07 01:27:00,2.10881,2.10883,2.10868,2.10868,6393235.0
2007-06-07 01:28:00,2.10865,2.10865,2.10847,2.10865,2388702.0
2007-06-07 01:29:00,2.10867,2.1087,2.10845,2.10866,6867713.0
2007-06-07 01:30:00,2.10879,2.10882,2.10859,2.10867,15578724.0
2007-06-07 01:31:00,2.10868,2.10882,2.10856,2.10882,4285544.0
2007-06-07 01:32:00,2.10885,2.109,2.10885,2.10885,3711577.0
2007-06-07 01:33:00,2.10871,2.10871,2.10843,2.10858,4413354.0
2007-06-07 01:34:00,2.10862,2.10862,2.10844,2.10858,4625551.0
2007-06-07 01:36:00,2.10878,2.1089,2.10877,2.10877,10793414.0
2007-06-07 01:37:00,2.10849,2.10857,2.10843,2.10856,6191817.0
2007-06-07 01:38:00,2.10851,2.10851,2.1085,2.1085,724401.0
2007-06-07 01:39:00,2.10826,2.10834,2.10821,2.10834,4257903.0
2007-06-07 01:40:00,2.10835,2.10859,2.10832,2.10859,7714567.0
2007-06-07 01:41:00,2.10864,2.10882,2.10864,2.10882,2055022.0
2007-06-07 01:42:00,2.1088,2.10882,2.10866,2.10876,7525442.0
2007-06-07 01:43:00,2.10873,2.1089,2.10873,2.10888,6276513.0
2007-06-07 01:44:00,2.10895,2.10907,2.10893,2.10897,30426647.0
2007-06-07 01:45:00,2.10872,2.10888,2.10865,2.10888,5183016.0
2007-06-07 01:46:00,2.10897,2.10903,2.10881,2.10881,10490045.0
2007-06-07 01:47:00,2.10882,2.10888,2.10867,2.10867,14052648.0
2007-06-07 01:48:00,2.10878,2.10922,2.10841,2.10922,21062845.0
2007-06-07 01:50:00,2.10922,2.10922,2.10904,2.10904,9154984.0
2007-06-07 01:51:00,2.10903,2.10913,2.10901,2.10906,14691443.0
2007-06-07 01:52:00,2.10907,2.10921,2.10902,2.10907,9210879.0
2007-06-07 01:53:00,2.10883,2.10891,2.10873,2.10881,2671807.0
2007-06-07 01:54:00,2.10893,2.10911,2.10892,2.10907,23265664.0
2007-06-07 01:56:00,2.10914,2.10929,2.10914,2.10925,9309754.0
2007-06-07 01:57:00,2.10923,2.10929,2.10885,2.10904,5201204.0
2007-06-07 01:58:00,2.10911,2.10911,2.10859,2.10887,8323457.0
2007-06-07 01:59:00,2.10905,2.1093,2.10902,2.1093,1562010.0
2007-06-07 02:00:00,2.10938,2.10942,2.10927,2.10935,1701165.0
2007-06-07 02:01:00,2.10934,2.10944,2.10921,2.10921,7803730.0
2007-06-07 02:02:00,2.109,2.10905,2.10871,2.10893,5621101.0
2007-06-07 02:03:00,2.10892,2.10895,2.10884,2.10884,10082040.0
2007-06-07 02:04:00,2.10874,2.10874,2.10847,2.10847,8686259.0
2007-06-07 02:05:00,2.10834,2.10834,2.10813,2.10827,24721777.0
2007-06-07 02:06:00,2.10824,2.10859,2.10824,2.10859,2904453.0
2007-06-07 02:07:00,2.10869,2.10875,2.10846,2.10848,9299220.0
2007-06-07 02:08:00,2.10847,2.10851,2.10841,2.10844,13425423.0
2007-06-07 02:09:00,2.10847,2.10859,2.10846,2.10846,9361881.0
2007-06-07 02:10:00,2.10827,2.10827,2.108,2.10811,10232744.0
2007-06-07 02:11:00,2.10818,2.10827,2.10777,2.10827,21598487.0
2007-06-07 02:12:00,2.10823,2.10836,2.10808,2.10808,15414025.0
2007-06-07 02:13:00,2.1079,2.10803,2.1079,2.10803,9994326.0
2007-06-07 02:14:00,2.10813,2.10825,2.10813,2.10817,4880429.0
2007-06-07 02:15:00,2.10828,2.10834,2.1082,2.10832,31383856.0
2007-06-07 02:16:00,2.10827,2.10827,2.10814,2.10814,6006806.0
2007-06-07 02:17:00,2.10821,2.10825,2.10809,2.10825,7437676.0
2007-06-07 02:18:00,2.10815,2.10818,2.10796,2.10818,1937422.0
2007-06-07 02:19:00,2.10827,2.10836,2.10811,2.10831,7279266.0
2007-06-07 02:20:00,2.10821,2.10821,2.10793,2.10804,4248132.0
2007-06-07 02:22:00,2.10828,2.10842,2.10814,2.10814,5995756.0
2007-06-07 02:23:00,2.10826,2.1083,2.1082,2.10829,9946931.0
2007-06-07 02:24:00,2.10839,2.10855,2.10815,2.10819,1582889.0
2007-06-07 02:25:00,2.10818,2.10835,2.10817,2.10831,4855203.0
2007-06-07 02:26:00,2.10827,2.10829,2.1081,2.10828,4208805.0
2007-06-07 02:27:00,2.10811,2.10811,2.10783,2.10794,3843406.0
2007-06-07 02:28:00,2.10819,2.10819,2.10803,2.10803,3925570.0
2007-06-07 02:29:00,2.10784,2.10792,2.10756,2.10792,14308159.0
2007-06-07 02:30:00,2.10797,2.10813,2.10789,2.10801,7047423.0
2007-06-07 02:31:00,2.10787,2.1079,2.10781,2.1079,2256046.0
2007-06-07 02:32:00,2.10801,2.10806,2.10795,2.10795,5671163.0
2007-06-07 02:33:00,2.10779,2.1078,2.10757,2.1078,3273373.0
2007-06-07 02:34:00,2.10789,2.10789,2.10763,2.10763,891968.0
2007-06-07 02:35:00,2.10762,2.10779,2.10755,2.10755,4884299.0
2007-06-07 02:36:00,2.10757,2.10757,2.10722,2.10722,3493462.0
2007-06-07 02:37:00,2.10718,2.1074,2.10718,2.1074,9590332.0
2007-06-07 02:38:00,2.1075,2.10761,2.10733,2.10733,10358549.0
2007-06-07 02:39:00,2.10734,2.10734,2.10679,2.10685,7568078.0
2007-06-07 02:40:00,2.10697,2.10734,2.10697,2.1072,2676925.0
2007-06-07 02:41:00,2.1072,2.10728,2.10707,2.10728,2571857.0
2007-06-07 02:42:00,2.10744,2.10767,2.10744,2.10755,2731654.0
2007-06-07 02:43:00,2.10739,2.10739,2.10714,2.10714,11923291.0
2007-06-07 02:44:00,2.10729,2.10739,2.10729,2.10737,1910644.0
2007-06-07 02:45:00,2.1074,2.10748,2.10736,2.10747,2382083.0
2007-06-07 02:46:00,2.10745,2.10745,2.107,2.107,11555627.0
2007-06-07 02:47:00,2.10702,2.1073,2.10692,2.1073,11658516.0
2007-06-07 02:48:00,2.10751,2.10767,2.10751,2.10767,10661134.0
2007-06-07 02:49:00,2.10755,2.10755,2.10701,2.10704,1766019.0
2007-06-07 02:50:00,2.10724,2.1076,2.10724,2.10735,4864564.0
2007-06-07 02:51:00,2.10733,2.10733,2.10714,2.10714,1523235.0
2007-06-07 02:52:00,2.10712,2.1076,2.10712,2.10755,35658255.0
2007-06-07 02:53:00,2.10752,2.10766,2.10751,2.10764,7755743.0
2007-06-07 02:54:00,2.10766,2.10781,2.10766,2.10779,4674227.0
2007-06-07 02:55:00,2.10757,2.10768,2.10747,2.10747,3956612.0
2007-06-07 02:56:00,2.10765,2.10778,2.1075,2.1075,19230586.0
2007-06-07 02:57:00,2.10755,2.10755,2.10742,2.10755,6970935.0
2007-06-07 02:58:00,2.10758,2.10775,2.10758,2.10775,3396959.0
2007-06-07 02:59:00,2.10778,2.10818,2.10778,2.10818,4682172.0
2007-06-07 03:00:00,2.10829,2.10861,2.10829,2.10844,11285871.0
2007-06-07 03:01:00,2.10843,2.10843,2.1082,2.10823,6704626.0
2007-06-07 03:02:00,2.10815,2.1083,2.108,2.1083,27267550.0
2007-06-07 03:03:00,2.10819,2.10842,2.10819,2.10819,3075966.0
2007-06-07 03:04:00,2.10823,2.10823,2.10783,2.10793,3299440.0
2007-06-07 03:05:00,2.1079,2.1079,2.1077,2.10772,1843809.0
2007-06-07 03:06:00,2.10758,2.10767,2.10733,2.1075,19962166.0
2007-06-07 03:07:00,2.10741,2.10741,2.10716,2.10737,3054238.0
2007-06-07 03:08:00,2.10773,2.10786,2.10764,2.10764,4128891.0
2007-06-07 03:09:00,2.10758,2.10759,2.10721,2.10759,2716155.0
2007-06-07 03:10:00,2.10778,2.10787,2.1077,2.1077,5194533.0
2007-06-07 03:11:00,2.10749,2.1075,2.10722,2.1075,6936815.0
2007-06-07 03:12:00,2.10761,2.1078,2.10761,2.10766,18941686.0
2007-06-07 03:13:00,2.10766,2.10766,2.10743,2.10743,1104566.0
2007-06-07 03:14:00,2.10726,2.10726,2.10703,2.10707,1085620.0
2007-06-07 03:15:00,2.10715,2.10741,2.10715,2.1073,17282808.0
2007-06-07 03:16:00,2.10726,2.10726,2.1067,2.10703,11746578.0
2007-06-07 03:17:00,2.10709,2.1072,2.10703,2.10704,3230068.0
2007-06-07 03:18:00,2.10701,2.10701,2.10652,2.10652,4960223.0
2007-06-07 03:19:00,2.10655,2.1068,2.10651,2.1068,13864359.0
2007-06-07 03:20:00,2.10683,2.10712,2.10683,2.10712,10142764.0
2007-06-07 03:21:00,2.10701,2.10718,2.10674,2.10709,5889896.0
2007-06-07 03:22:00,2.10716,2.10716,2.10675,2.10675,8117916.0
2007-06-07 03:23:00,2.10681,2.10681,2.10644,2.10658,10225838.0
2007-06-07 03:24:00,2.10662,2.10664,2.10639,2.10639,7877128.0
2007-06-07 03:25:00,2.10653,2.10691,2.10653,2.10665,2552305.0
2007-06-07 03:26:00,2.10658,2.10666,2.10621,2.10666,5347759.0
2007-06-07 03:27:00,2.10674,2.10679,2.1067,2.10671,10244877.0
2007-06-07 03:28:00,2.10677,2.10677,2.10662,2.10674,14276245.0
2007-06-07 03:29:00,2.10679,2.10731,2.10676,2.10731,12518972.0
2007-06-07 03:30:00,2.10731,2.10731,2.10652,2.10652,14053345.0
2007-06-07 03:31:00,2.10657,2.10657,2.10642,2.10642,1803670.0
2007-06-07 03:32:00,2.10621,2.10638,2.106,2.10613,6855667.0
2007-06-07 03:33:00,2.10615,2.10662,2.10615,2.10648,6155713.0
2007-06-07 03:34:00,2.10655,2.10655,2.10635,2.10635,5064090.0
2007-06-07 03:35:00,2.10631,2.10642,2.10619,2.10642,5122267.0
2007-06-07 03:36:00,2.10636,2.1066,2.10636,2.10646,5084942.0
2007-06-07 03:37:00,2.10653,2.10654,2.10626,2.10626,2072491.0
2007-06-07 03:38:00,2.10631,2.10646,2.10631,2.10636,3335065.0
2007-06-07 03:39:00,2.10628,2.10636,2.10624,2.10624,2896278.0
2007-06-07 03:40:00,2.10617,2.10621,2.10607,2.10611,1544763.0
2007-06-07 03:41:00,2.10616,2.10619,2.10593,2.10593,1927795.0
2007-06-07 03:42:00,2.10576,2.10576,2.1051,2.1051,3735806.0
2007-06-07 03:43:00,2.10505,2.10561,2.10503,2.10561,3916829.0
2007-06-07 03:44:00,2.10559,2.10559,2.1053,2.10538,5744452.0
2007-06-07 03:45:00,2.10537,2.10557,2.10532,2.10549,4343267.0
2007-06-07 03:46:00,2.10537,2.10537,2.10518,2.10525,14747212.0
2007-06-07 03:47:00,2.1053,2.1054,2.10511,2.1052,6757690.0
2007-06-07 03:48:00,2.10524,2.10531,2.10514,2.10514,13439222.0
2007-06-07 03:49:00,2.10516,2.10516,2.10487,2.10487,4272268.0
2007-06-07 03:50:00,2.10501,2.10509,2.10491,2.10509,13847883.0
2007-06-07 03:51:00,2.10538,2.10558,2.10538,2.10553,1722610.0
2007-06-07 03:52:00,2.10552,2.10552,2.10531,2.10531,4713798.0
2007-06-07 03:53:00,2.10529,2.1054,2.10511,2.10511,6978748.0
2007-06-07 03:54:00,2.10509,2.10509,2.10472,2.10472,12144722.0
2007-06-07 03:55:00,2.1049,2.10501,2.10456,2.10501,6409857.0
2007-06-07 03:56:00,2.10503,2.10529,2.10483,2.10525,6295599.0
2007-06-07 03:57:00,2.10525,2.10527,2.10514,2.10514,9521357.0
2007-06-07 03:58:00,2.10494,2.10519,2.10491,2.10519,22107528.0
2007-06-07 03:59:00,2.1053,2.10549,2.10516,2.10516,16549887.0
2007-06-07 04:00:00,2.1053,2.1053,2.1047,2.10517,2979278.0
2007-06-07 04:01:00,2.10523,2.1053,2.10523,2.1053,15293815.0
2007-06-07 04:02:00,2.10532,2.1055,2.10532,2.10548,15535303.0
2007-06-07 04:03:00,2.10558,2.10586,2.10558,2.10586,9588477.0
2007-06-07 04:04:00,2.10586,2.10612,2.10583,2.10609,2421852.0
2007-06-07 04:05:00,2.10617,2.10634,2.10588,2.10634,6637589.0
2007-06-07 04:06:00,2.1063,2.1063,2.10616,2.10619,9292322.0
2007-06-07 04:07:00,2.1062,2.10623,2.10619,2.10622,5017415.0
2007-06-07 04:08:00,2.10602,2.10614,2.10602,2.10614,6126439.0
2007-06-07 04:09:00,2.10623,2.10626,2.10578,2.10614,10948424.0
2007-06-07 04:10:00,2.10595,2.10595,2.10561,2.10583,5709851.0
2007-06-07 04:11:00,2.10566,2.10575,2.10545,2.10575,2026679.0
2007-06-07 04:12:00,2.10578,2.10605,2.10578,2.10604,15813558.0
2007-06-07 04:13:00,2.10603,2.10603,2.10583,2.10583,9829344.0
2007-06-07 04:14:00,2.10595,2.1064,2.10594,2.1064,13831223.0
2007-06-07 04:15:00,2.10631,2.10631,2.10484,2.10607,5220682.0
2007-06-07 04:16:00,2.10612,2.10634,2.10599,2.10603,21692495.0
2007-06-07 04:17:00,2.1059,2.10611,2.10581,2.10611,1870827.0
2007-06-07 04:18:00,2.10629,2.10648,2.10629,2.10648,11076384.0
2007-06-07 04:20:00,2.10658,2.10667,2.10654,2.10654,7342211.0
2007-06-07 04:21:00,2.10659,2.10659,2.10613,2.10613,1874589.0
2007-06-07 04:22:00,2.10625,2.1063,2.10612,2.10625,2625463.0
2007-06-07 04:23:00,2.10624,2.10624,2.10608,2.1061,4478549.0
2007-06-07 04:24:00,2.10612,2.10615,2.10605,2.10605,1811747.0
2007-06-07 04:25:00,2.10582,2.10582,2.10552,2.10555,3130011.0
2007-06-07 04:26:00,2.10558,2.10579,2.10554,2.10579,10421498.0
2007-06-07 04:27:00,2.10584,2.10624,2.10584,2.10624,4412114.0
2007-06-07 04:28:00,2.10629,2.10635,2.10627,2.10633,5355382.0
2007-06-07 04:29:00,2.10639,2.10654,2.10639,2.10654,3660184.0
2007-06-07 04:30:00,2.10657,2.10669,2.10656,2.10667,2591280.0
2007-06-07 04:31:00,2.10671,2.10697,2.10667,2.10679,5345907.0
2007-06-07 04:32:00,2.10692,2.10722,2.10692,2.10722,13889598.0
2007-06-07 04:33:00,2.10717,2.10717,2.10705,2.10705,5589139.0
2007-06-07 04:34:00,2.107,2.10707,2.10678,2.10678,11300779.0
2007-06-07 04:35:00,2.10665,2.10665,2.10634,2.10634,4988519.0
2007-06-07 04:36:00,2.10637,2.10701,2.10637,2.10682,2570308.0
2007-06-07 04:37:00,2.10704,2.10709,2.10692,2.10706,3825314.0
2007-06-07 04:38:00,2.10701,2.10701,2.10687,2.10687,2335623.0
2007-06-07 04:39:00,2.107,2.10706,2.107,2.10704,2295301.0
2007-06-07 04:40:00,2.10697,2.10703,2.10685,2.10703,13928672.0
2007-06-07 04:41:00,2.10686,2.10686,2.1066,2.10673,2514755.0
2007-06-07 04:42:00,2.10679,2.1069,2.10675,2.10675,4734465.0
2007-06-07 04:43:00,2.10659,2.10659,2.10613,2.10655,2404053.0
2007-06-07 04:44:00,2.10658,2.10711,2.10658,2.10711,2410389.0
2007-06-07 04:45:00,2.10714,2.10714,2.10642,2.10642,3727882.0
2007-06-07 04:46:00,2.10648,2.1066,2.10645,2.10659,9868001.0
2007-06-07 04:47:00,2.10639,2.10655,2.10607,2.10655,4189208.0
2007-06-07 04:48:00,2.10675,2.10712,2.10675,2.10712,4367605.0
2007-06-07 04:49:00,2.1072,2.10744,2.1072,2.10725,3816082.0
2007-06-07 04:50:00,2.10694,2.10699,2.1066,2.1066,5120339.0
2007-06-07 04:51:00,2.10655,2.10664,2.10654,2.10654,13715997.0
2007-06-07 04:52:00,2.10688,2.10714,2.10688,2.10691,14189798.0
2007-06-07 04:53:00,2.10669,2.10674,2.10652,2.10652,7501096.0
2007-06-07 04:54:00,2.1066,2.10702,2.1066,2.10702,946226.0
2007-06-07 04:55:00,2.10701,2.10729,2.10701,2.10707,8374046.0
2007-06-07 04:56:00,2.10711,2.10737,2.10709,2.10737,9833182.0
2007-06-07 04:57:00,2.10729,2.10729,2.10675,2.10675,6159977.0
2007-06-07 04:58:00,2.10705,2.10705,2.10689,2.10689,6363515.0
2007-06-07 04:59:00,2.10693,2.10698,2.10681,2.10687,10430207.0
2007-06-07 05:00:00,2.10685,2.10685,2.10643,2.10643,2636478.0
2007-06-07 05:01:00,2.10651,2.10665,2.10624,2.10665,2003310.0
2007-06-07 05:02:00,2.10671,2.10693,2.10659,2.1069,1859173.0
2007-06-07 05:03:00,2.1069,2.10699,2.10683,2.10686,1956657.0
2007-06-07 05:04:00,2.10679,2.10679,2.10655,2.10669,12546169.0
2007-06-07 05:05:00,2.10681,2.10695,2.10681,2.10682,33019408.0
2007-06-07 05:06:00,2.10663,2.10663,2.10625,2.10625,1289536.0
2007-06-07 05:07:00,2.1063,2.10673,2.1063,2.10673,10570961.0
2007-06-07 05:08:00,2.10678,2.10705,2.10678,2.10705,9643856.0
2007-06-07 05:09:00,2.10706,2.10708,2.10698,2.10703,5734392.0
2007-06-07 05:10:00,2.10709,2.10723,2.10703,2.10711,3211708.0
2007-06-07 05:11:00,2.107,2.10736,2.107,2.10736,9257343.0
2007-06-07 05:12:00,2.10724,2.10724,2.10711,2.10719,20106363.0
2007-06-07 05:13:00,2.10726,2.10747,2.10726,2.10747,4015565.0
2007-06-07 05:14:00,2.10744,2.10744,2.10695,2.10727,22274301.0
2007-06-07 05:15:00,2.1074,2.1074,2.10725,2.10735,3257687.0
2007-06-07 05:16:00,2.10722,2.1074,2.10722,2.1074,9562578.0
2007-06-07 05:17:00,2.10738,2.10738,2.10716,2.10716,2768415.0
2007-06-07 05:18:00,2.10701,2.10703,2.10688,2.10702,6087189.0
2007-06-07 05:19:00,2.10709,2.10733,2.10709,2.10729,7267336.0
2007-06-07 05:20:00,2.10723,2.10727,2.10709,2.10725,4703201.0
2007-06-07 05:21:00,2.10744,2.10772,2.10741,2.10772,7673034.0
2007-06-07 05:22:00,2.10762,2.10784,2.10762,2.10783,4017995.0
2007-06-07 05:23:00,2.10774,2.10774,2.10735,2.10735,3136107.0
2007-06-07 05:24:00,2.10726,2.10769,2.10726,2.10763,2354002.0
2007-06-07 05:25:00,2.1077,2.10779,2.10628,2.10773,3333715.0
2007-06-07 05:26:00,2.10774,2.10774,2.10751,2.10751,13092629.0
2007-06-07 05:27:00,2.1073,2.10747,2.1072,2.1072,4849538.0
2007-06-07 05:28:00,2.1072,2.10777,2.1072,2.10762,10490658.0
2007-06-07 05:29:00,2.10733,2.10749,2.10706,2.1071,17014787.0
2007-06-07 05:30:00,2.1071,2.10719,2.10683,2.10719,8246169.0
2007-06-07 05:31:00,2.10709,2.10716,2.10698,2.10716,5686330.0
2007-06-07 05:32:00,2.10686,2.1073,2.10686,2.10715,23613704.0
2007-06-07 05:33:00,2.10704,2.10704,2.10662,2.10692,10902310.0
2007-06-07 05:34:00,2.10704,2.1073,2.10704,2.1073,9142954.0
2007-06-07 05:36:00,2.10732,2.10738,2.10732,2.10733,2153023.0
2007-06-07 05:37:00,2.10712,2.10724,2.10655,2.10655,5014135.0
2007-06-07 05:38:00,2.10658,2.10703,2.10652,2.10703,2287069.0
2007-06-07 05:40:00,2.10703,2.10733,2.10703,2.1073,25613054.0
2007-06-07 05:42:00,2.10708,2.10708,2.10686,2.10708,10144997.0
2007-06-07 05:43:00,2.10721,2.10733,2.10721,2.10727,3223200.0
2007-06-07 05:44:00,2.10715,2.1073,2.10715,2.10717,14570590.0
2007-06-07 05:45:00,2.10709,2.10734,2.10698,2.10698,9758705.0
2007-06-07 05:46:00,2.10695,2.10719,2.1069,2.10719,1348839.0
2007-06-07 05:47:00,2.10733,2.10746,2.10727,2.10727,9113968.0
2007-06-07 05:48:00,2.10715,2.10715,2.10703,2.10703,16584232.0
2007-06-07 05:49:00,2.10672,2.10715,2.10641,2.10715,11126332.0
2007-06-07 05:50:00,2.10727,2.10759,2.10727,2.10759,3312303.0
2007-06-07 05:51:00,2.10773,2.10788,2.10773,2.10786,3700517.0
2007-06-07 05:52:00,2.10786,2.1079,2.10776,2.10781,20334011.0
2007-06-07 05:53:00,2.10773,2.10773,2.10755,2.10755,12439383.0
2007-06-07 05:54:00,2.10746,2.1075,2.10713,2.10713,3230465.0
2007-06-07 05:55:00,2.10724,2.10763,2.10724,2.10747,6048957.0
2007-06-07 05:56:00,2.10756,2.10765,2.10749,2.1076,2552164.0
2007-06-07 05:57:00,2.10762,2.10762,2.10734,2.1074,3174986.0
2007-06-07 05:58:00,2.10736,2.10736,2.10701,2.10701,23577593.0
2007-06-07 05:59:00,2.10679,2.10683,2.10667,2.10671,9147789.0
2007-06-07 06:00:00,2.10696,2.10721,2.10696,2.10712,6027987.0
2007-06-07 06:01:00,2.10707,2.10714,2.107,2.10714,3715904.0
2007-06-07 06:02:00,2.107,2.10702,2.10679,2.10679,11579951.0
2007-06-07 06:03:00,2.10671,2.10671,2.10656,2.10658,2647510.0
2007-06-07 06:04:00,2.10662,2.10672,2.10661,2.10661,4073739.0
2007-06-07 06:05:00,2.10665,2.10682,2.1066,2.10682,2400576.0
2007-06-07 06:06:00,2.10684,2.10692,2.1068,2.10688,6676990.0
2007-06-07 06:07:00,2.10697,2.10703,2.10689,2.10702,3394769.0
2007-06-07 06:08:00,2.10702,2.10702,2.10688,2.10695,6050777.0
2007-06-07 06:09:00,2.10684,2.10693,2.10632,2.10693,3528112.0
2007-06-07 06:10:00,2.10674,2.10742,2.10674,2.10738,11528918.0
2007-06-07 06:11:00,2.10741,2.10741,2.10717,2.10732,3380793.0
2007-06-07 06:12:00,2.10734,2.10761,2.10716,2.10761,2424387.0
2007-06-07 06:13:00,2.10764,2.10804,2.10749,2.10789,6401584.0
2007-06-07 06:14:00,2.10801,2.10801,2.10759,2.10791,11066719.0
2007-06-07 06:15:00,2.10784,2.10784,2.10764,2.10764,7166719.0
2007-06-07 06:16:00,2.10763,2.10765,2.10749,2.10749,4730993.0
2007-06-07 06:17:00,2.10735,2.1076,2.10735,2.10749,8644381.0
2007-06-07 06:18:00,2.10766,2.10773,2.10761,2.10762,6851295.0
2007-06-07 06:19:00,2.10734,2.10735,2.1072,2.1072,4045530.0
2007-06-07 06:20:00,2.10717,2.10779,2.10717,2.10773,3137034.0
2007-06-07 06:21:00,2.1078,2.1079,2.10775,2.10775,13395796.0
2007-06-07 06:22:00,2.1077,2.1077,2.10743,2.10757,1435001.0
2007-06-07 06:23:00,2.10759,2.10761,2.10751,2.10751,7989191.0
2007-06-07 06:24:00,2.10736,2.1074,2.1071,2.1074,16117395.0
2007-06-07 06:25:00,2.10751,2.10759,2.10748,2.10753,11376820.0
2007-06-07 06:26:00,2.1075,2.10778,2.1075,2.10757,1297913.0
2007-06-07 06:28:00,2.10763,2.10772,2.10761,2.10767,3521890.0
2007-06-07 06:29:00,2.10763,2.10766,2.10751,2.10762,2700360.0
2007-06-07 06:30:00,2.10746,2.1075,2.10718,2.1074,3680530.0
2007-06-07 06:31:00,2.10762,2.10774,2.10754,2.10754,2168004.0
2007-06-07 06:32:00,2.10744,2.10745,2.10732,2.10745,19324859.0
2007-06-07 06:33:00,2.10751,2.10777,2.10623,2.10777,16782914.0
2007-06-07 06:34:00,2.1077,2.10787,2.10754,2.10787,10096352.0
2007-06-07 06:35:00,2.10789,2.10804,2.10781,2.10804,2861056.0
2007-06-07 06:36:00,2.108,2.108,2.10766,2.10766,3210588.0
2007-06-07 06:38:00,2.10765,2.10765,2.10754,2.10754,11585397.0
2007-06-07 06:39:00,2.1074,2.1074,2.10712,2.10712,4184398.0
2007-06-07 06:40:00,2.10696,2.1072,2.10695,2.10716,45307825.0
2007-06-07 06:41:00,2.10735,2.10737,2.10723,2.10733,32844620.0
2007-06-07 06:42:00,2.10735,2.10738,2.10724,2.10724,16857418.0
2007-06-07 06:43:00,2.10719,2.10724,2.10697,2.10724,1196769.0
2007-06-07 06:44:00,2.10734,2.10745,2.10734,2.10743,5854566.0
2007-06-07 06:45:00,2.10741,2.10741,2.10715,2.10715,4214918.0
2007-06-07 06:46:00,2.1071,2.1071,2.10648,2.10675,2134783.0
2007-06-07 06:47:00,2.10659,2.10661,2.10637,2.10642,3304475.0
2007-06-07 06:48:00,2.10643,2.10699,2.10643,2.10699,7663190.0
2007-06-07 06:49:00,2.10688,2.10696,2.10685,2.10696,4688873.0
2007-06-07 06:50:00,2.10707,2.10723,2.10707,2.10722,7073731.0
2007-06-07 06:51:00,2.1072,2.10726,2.10696,2.10696,3662270.0
2007-06-07 06:52:00,2.10697,2.10705,2.10688,2.10688,5133792.0
2007-06-07 06:53:00,2.10677,2.10677,2.10661,2.10668,3523595.0
2007-06-07 06:54:00,2.10672,2.1068,2.10667,2.1068,9610968.0
2007-06-07 06:55:00,2.10673,2.10713,2.10673,2.10713,11954676.0
2007-06-07 06:56:00,2.10719,2.10725,2.10717,2.10724,9644861.0
2007-06-07 06:57:00,2.10732,2.10738,2.1072,2.10731,5588356.0
2007-06-07 06:58:00,2.10724,2.10743,2.10716,2.10716,6874790.0
2007-06-07 06:59:00,2.1073,2.10737,2.10719,2.10719,2241913.0
2007-06-07 07:00:00,2.10736,2.10736,2.10717,2.10718,5329326.0
2007-06-07 07:01:00,2.10712,2.10712,2.10686,2.10686,7019205.0
2007-06-07 07:02:00,2.10652,2.10663,2.10636,2.10663,1816419.0
2007-06-07 07:03:00,2.10671,2.1068,2.10642,2.10673,2282578.0
2007-06-07 07:04:00,2.10668,2.10668,2.10641,2.10641,1328647.0
2007-06-07 07:05:00,2.10636,2.10644,2.10597,2.10631,10002257.0
2007-06-07 07:06:00,2.10633,2.10639,2.10625,2.10634,6165321.0
2007-06-07 07:07:00,2.10647,2.10647,2.10621,2.10645,5581267.0
2007-06-07 07:08:00,2.10643,2.10643,2.106,2.106,1883484.0
2007-06-07 07:09:00,2.10629,2.10629,2.106,2.106,8155386.0
2007-06-07 07:10:00,2.1059,2.1059,2.10548,2.10548,37514048.0
2007-06-07 07:11:00,2.10542,2.10559,2.10542,2.10559,3669657.0
2007-06-07 07:12:00,2.10557,2.10572,2.10545,2.10569,5501567.0
2007-06-07 07:13:00,2.10561,2.10561,2.10531,2.10531,10926427.0
2007-06-07 07:14:00,2.10543,2.10583,2.10543,2.10583,717202.0
2007-06-07 07:15:00,2.10596,2.1063,2.10596,2.10623,2465626.0
2007-06-07 07:16:00,2.10634,2.10634,2.10611,2.10613,1359429.0
2007-06-07 07:17:00,2.10628,2.10633,2.10612,2.10628,4499339.0
2007-06-07 07:18:00,2.1061,2.10614,2.10585,2.10614,2153330.0
2007-06-07 07:20:00,2.1062,2.10647,2.1062,2.10641,2308853.0
2007-06-07 07:21:00,2.10644,2.10661,2.10644,2.10659,4496968.0
2007-06-07 07:22:00,2.10649,2.10663,2.10619,2.1064,11442789.0
2007-06-07 07:23:00,2.10651,2.10655,2.10637,2.10637,3736041.0
2007-06-07 07:24:00,2.1063,2.10646,2.1063,2.10646,5496568.0
2007-06-07 07:25:00,2.10656,2.10663,2.10647,2.10663,1174634.0
2007-06-07 07:26:00,2.10658,2.10658,2.10614,2.10648,2322768.0
2007-06-07 07:27:00,2.10649,2.10669,2.10646,2.10669,1466118.0
2007-06-07 07:28:00,2.10672,2.10677,2.10664,2.1067,6776028.0
2007-06-07 07:29:00,2.10666,2.10666,2.10655,2.10662,5523598.0
2007-06-07 07:30:00,2.10662,2.10667,2.1065,2.10667,13173311.0
2007-06-07 07:31:00,2.10668,2.10668,2.10648,2.10648,7654652.0
2007-06-07 07:32:00,2.10639,2.10663,2.10606,2.10626,9113833.0
2007-06-07 07:33:00,2.10639,2.10639,2.10616,2.10616,1621816.0
2007-06-07 07:34:00,2.1061,2.1063,2.1061,2.10628,7847867.0
2007-06-07 07:35:00,2.10636,2.10661,2.10636,2.10636,2604160.0
2007-06-07 07:36:00,2.10637,2.10637,2.10597,2.10597,12001346.0
2007-06-07 07:37:00,2.10601,2.10668,2.10592,2.10663,5823873.0
2007-06-07 07:38:00,2.10667,2.10694,2.10667,2.10694,12729042.0
2007-06-07 07:39:00,2.10691,2.10734,2.10691,2.10734,4996592.0
2007-06-07 07:40:00,2.10731,2.10731,2.10713,2.10713,1764188.0
2007-06-07 07:41:00,2.1071,2.10712,2.10697,2.10697,3177820.0
2007-06-07 07:42:00,2.10698,2.10698,2.10684,2.10689,1941618.0
2007-06-07 07:43:00,2.10698,2.10704,2.10689,2.10689,2645959.0
2007-06-07 07:44:00,2.10702,2.10705,2.10657,2.10657,3500498.0
2007-06-07 07:45:00,2.10635,2.10641,2.10616,2.10616,23888780.0
2007-06-07 07:46:00,2.10616,2.10629,2.1059,2.10623,1584007.0
2007-06-07 07:47:00,2.10638,2.10652,2.10636,2.10639,20172127.0
2007-06-07 07:48:00,2.10633,2.10633,2.10602,2.10604,4364987.0
2007-06-07 07:49:00,2.10606,2.10635,2.10606,2.10629,3052296.0
2007-06-07 07:50:00,2.10641,2.10673,2.10634,2.10673,17559391.0
2007-06-07 07:51:00,2.10672,2.10672,2.10663,2.10663,455572.0
2007-06-07 07:52:00,2.10657,2.10666,2.10647,2.10647,1133740.0
2007-06-07 07:53:00,2.10661,2.10669,2.10653,2.10661,6046680.0
2007-06-07 07:54:00,2.10664,2.10684,2.10664,2.10676,10816637.0
2007-06-07 07:55:00,2.1067,2.10676,2.10656,2.10676,2950500.0
2007-06-07 07:56:00,2.10674,2.10697,2.10657,2.10697,17078396.0
2007-06-07 07:57:00,2.10705,2.10736,2.10702,2.10736,656708.0
2007-06-07 07:58:00,2.10746,2.10758,2.10746,2.10758,18925988.0
2007-06-07 07:59:00,2.10758,2.10758,2.10737,2.10758,21743423.0
2007-06-07 08:00:00,2.10765,2.10765,2.10746,2.10762,20412070.0
2007-06-07 08:01:00,2.10745,2.10752,2.10725,2.10725,15214363.0
2007-06-07 08:02:00,2.10685,2.10702,2.1065,2.1065,534993.0
2007-06-07 08:03:00,2.1065,2.10669,2.10638,2.10669,4433447.0
2007-06-07 08:04:00,2.10671,2.10694,2.1067,2.10694,5257893.0
2007-06-07 08:05:00,2.10712,2.1076,2.10712,2.1076,1915223.0
2007-06-07 08:06:00,2.10752,2.10764,2.10743,2.10764,2908280.0
2007-06-07 08:07:00,2.10758,2.10758,2.10591,2.10591,3489136.0
2007-06-07 08:08:00,2.10728,2.10728,2.10716,2.10716,6825831.0
2007-06-07 08:09:00,2.10722,2.10729,2.1071,2.1071,63096005.0
2007-06-07 08:10:00,2.10693,2.10718,2.10688,2.10718,10430143.0
2007-06-07 08:11:00,2.10734,2.10754,2.10697,2.10697,16083274.0
2007-06-07 08:12:00,2.10734,2.10734,2.10713,2.10731,4112168.0
2007-06-07 08:13:00,2.10725,2.10743,2.10713,2.10729,25498366.0
2007-06-07 08:14:00,2.10731,2.10731,2.10714,2.10722,1480249.0
2007-06-07 08:15:00,2.10716,2.10751,2.10716,2.10751,11839822.0
2007-06-07 08:16:00,2.10748,2.10774,2.10748,2.10772,1449630.0
2007-06-07 08:17:00,2.10775,2.10785,2.10772,2.10785,19846277.0
2007-06-07 08:18:00,2.10763,2.10763,2.10706,2.1072,12761063.0
2007-06-07 08:19:00,2.10714,2.10721,2.10697,2.10697,5085358.0
2007-06-07 08:20:00,2.10695,2.10695,2.10683,2.10683,2666773.0
2007-06-07 08:21:00,2.10677,2.10677,2.10642,2.10656,3940059.0
2007-06-07 08:22:00,2.10668,2.10684,2.10667,2.10667,1204201.0
2007-06-07 08:23:00,2.1065,2.1065,2.10617,2.10623,3966085.0
2007-06-07 08:24:00,2.10622,2.10646,2.10608,2.10646,1042656.0
2007-06-07 08:25:00,2.10659,2.10673,2.10659,2.10673,4641400.0
2007-06-07 08:26:00,2.10673,2.10673,2.10646,2.10646,4170950.0
2007-06-07 08:27:00,2.10629,2.10629,2.10609,2.10619,7280377.0
2007-06-07 08:28:00,2.10642,2.10658,2.10642,2.10658,1657986.0
2007-06-07 08:29:00,2.10678,2.107,2.10678,2.10693,1951329.0
2007-06-07 08:30:00,2.10697,2.10708,2.10697,2.10708,26880243.0
2007-06-07 08:31:00,2.10711,2.10722,2.10711,2.10716,12868729.0
2007-06-07 08:32:00,2.10702,2.10702,2.10663,2.10663,6470369.0
2007-06-07 08:33:00,2.10674,2.10691,2.10674,2.10681,7876017.0
2007-06-07 08:34:00,2.10686,2.10689,2.10681,2.10689,11168434.0
2007-06-07 08:35:00,2.10636,2.10697,2.10636,2.10694,2179013.0
2007-06-07 08:36:00,2.10699,2.10699,2.10679,2.10684,10505395.0
2007-06-07 08:37:00,2.10699,2.10716,2.1068,2.1068,3562572.0
2007-06-07 08:38:00,2.10659,2.10685,2.10632,2.10685,4390503.0
2007-06-07 08:39:00,2.10692,2.10723,2.10692,2.10723,3574066.0
2007-06-07 08:40:00,2.1073,2.1073,2.10709,2.10713,2735860.0
2007-06-07 08:41:00,2.10716,2.10728,2.10716,2.10719,6036084.0
2007-06-07 08:42:00,2.10721,2.10724,2.10695,2.10695,4968795.0
2007-06-07 08:43:00,2.10696,2.10713,2.10696,2.10698,4458027.0
2007-06-07 08:44:00,2.10706,2.10728,2.10684,2.10728,17094531.0
2007-06-07 08:45:00,2.10736,2.1074,2.10735,2.10736,498701.0
2007-06-07 08:46:00,2.10738,2.10738,2.10716,2.10732,2070070.0
2007-06-07 08:47:00,2.10722,2.10722,2.10676,2.10686,15452614.0
2007-06-07 08:48:00,2.10706,2.10711,2.10681,2.10681,783382.0
2007-06-07 08:49:00,2.10669,2.10672,2.10649,2.10649,4313672.0
2007-06-07 08:50:00,2.10649,2.10666,2.10649,2.10664,5408129.0
2007-06-07 08:51:00,2.10665,2.10668,2.10643,2.10657,6626804.0
2007-06-07 08:52:00,2.10673,2.10686,2.10665,2.10665,1700282.0
2007-06-07 08:53:00,2.10662,2.10682,2.1066,2.1066,4808108.0
2007-06-07 08:54:00,2.10672,2.10681,2.1066,2.1068,7053124.0
2007-06-07 08:55:00,2.10669,2.10699,2.10669,2.10699,9977194.0
2007-06-07 08:56:00,2.10688,2.10688,2.10668,2.10668,6240178.0
2007-06-07 08:57:00,2.10649,2.10658,2.10642,2.10642,4326238.0
2007-06-07 08:58:00,2.10642,2.1065,2.10632,2.1065,287438.0
2007-06-07 08:59:00,2.10643,2.10656,2.1063,2.10653,7624501.0
2007-06-07 09:00:00,2.10651,2.10651,2.10624,2.10624,1244729.0
2007-06-07 09:01:00,2.10616,2.1064,2.10616,2.10637,9392950.0
2007-06-07 09:02:00,2.10652,2.10666,2.10652,2.1066,17148312.0
2007-06-07 09:03:00,2.10658,2.10663,2.10631,2.10663,8841781.0
2007-06-07 09:04:00,2.10654,2.10654,2.10629,2.10652,3406636.0
2007-06-07 09:05:00,2.10658,2.10673,2.10657,2.10672,5724305.0
2007-06-07 09:06:00,2.10679,2.10679,2.10656,2.10668,12065581.0
2007-06-07 09:07:00,2.10665,2.10691,2.1066,2.10691,3003663.0
2007-06-07 09:08:00,2.10705,2.10749,2.10705,2.10749,27472870.0
2007-06-07 09:09:00,2.10756,2.10763,2.10752,2.10753,921369.0
2007-06-07 09:10:00,2.10767,2.10806,2.1075,2.10806,16306409.0
2007-06-07 09:11:00,2.10814,2.1083,2.10812,2.10827,4990712.0
2007-06-07 09:12:00,2.10834,2.10885,2.10834,2.10885,972452.0
2007-06-07 09:13:00,2.10903,2.10976,2.10901,2.10976,23016367.0
2007-06-07 09:14:00,2.10971,2.10971,2.10946,2.10947,3073663.0
2007-06-07 09:15:00,2.1093,2.10935,2.10913,2.10935,29480060.0
2007-06-07 09:16:00,2.10915,2.10971,2.10915,2.10943,3000703.0
2007-06-07 09:17:00,2.10938,2.10949,2.10933,2.10942,7799332.0
2007-06-07 09:18:00,2.10934,2.10943,2.10929,2.10942,2060029.0
2007-06-07 09:19:00,2.10931,2.10934,2.10906,2.10906,3094295.0
2007-06-07 09:20:00,2.1091,2.1091,2.1089,2.1089,2282782.0
2007-06-07 09:21:00,2.10883,2.10886,2.1086,2.10863,3231833.0
2007-06-07 09:22:00,2.10866,2.10918,2.10866,2.10918,1295147.0
2007-06-07 09:23:00,2.10932,2.10964,2.10932,2.10964,10490060.0
2007-06-07 09:24:00,2.10964,2.10972,2.10964,2.10972,11831563.0
2007-06-07 09:25:00,2.10972,2.10978,2.10955,2.10955,4173189.0
2007-06-07 09:26:00,2.10946,2.10946,2.10918,2.10918,3203761.0
2007-06-07 09:27:00,2.10929,2.10942,2.10927,2.10941,2899822.0
2007-06-07 09:28:00,2.10953,2.10955,2.10942,2.10942,3346655.0
2007-06-07 09:29:00,2.10935,2.10935,2.10922,2.10928,15638793.0
2007-06-07 09:30:00,2.10925,2.10925,2.10912,2.10913,10253458.0
2007-06-07 09:31:00,2.10913,2.10913,2.1089,2.1089,5763909.0
2007-06-07 09:32:00,2.10903,2.10903,2.10878,2.10878,3051614.0
2007-06-07 09:33:00,2.10877,2.10897,2.10873,2.10897,12951090.0
2007-06-07 09:34:00,2.10897,2.10912,2.10897,2.10911,4030034.0
2007-06-07 09:35:00,2.10918,2.10932,2.10899,2.10899,1483205.0
2007-06-07 09:36:00,2.1089,2.1089,2.10857,2.10876,24268743.0
2007-06-07 09:37:00,2.10866,2.10883,2.10862,2.10873,13502724.0
2007-06-07 09:38:00,2.10864,2.10864,2.10844,2.10844,12959771.0
2007-06-07 09:39:00,2.10853,2.10857,2.10835,2.10857,15343804.0
2007-06-07 09:40:00,2.10851,2.10876,2.10851,2.10859,15752823.0
2007-06-07 09:41:00,2.1084,2.1084,2.10808,2.10808,8769216.0
2007-06-07 09:42:00,2.10797,2.10807,2.10797,2.10805,8071765.0
2007-06-07 09:43:00,2.10811,2.10817,2.10806,2.10807,28548199.0
2007-06-07 09:44:00,2.10803,2.10803,2.10775,2.10797,3291547.0
2007-06-07 09:45:00,2.10799,2.10808,2.10796,2.10807,3140545.0
2007-06-07 09:46:00,2.108,2.10807,2.10791,2.10807,19591749.0
2007-06-07 09:47:00,2.10815,2.10822,2.108,2.10811,2953086.0
2007-06-07 09:48:00,2.10823,2.10835,2.10819,2.10828,2477003.0
2007-06-07 09:49:00,2.10829,2.1084,2.10826,2.10834,1508526.0
2007-06-07 09:50:00,2.10819,2.10819,2.10792,2.10809,6249656.0
2007-06-07 09:51:00,2.10822,2.10828,2.10791,2.10791,24518326.0
2007-06-07 09:52:00,2.10795,2.10808,2.10772,2.10772,4234218.0
2007-06-07 09:53:00,2.10757,2.10757,2.10747,2.10752,7336768.0
2007-06-07 09:54:00,2.10773,2.10811,2.10773,2.10808,5403535.0
2007-06-07 09:55:00,2.10807,2.10807,2.10778,2.10778,7891921.0
2007-06-07 09:56:00,2.10766,2.10774,2.10753,2.10772,1634449.0
2007-06-07 09:57:00,2.10766,2.10782,2.10766,2.10768,14184246.0
2007-06-07 09:58:00,2.10768,2.10773,2.10755,2.10765,1194521.0
2007-06-07 09:59:00,2.10771,2.10805,2.10771,2.10805,1707172.0
2007-06-07 10:00:00,2.10804,2.10804,2.10789,2.10789,4681830.0
2007-06-07 10:01:00,2.10771,2.10772,2.10755,2.10772,9894052.0
2007-06-07 10:02:00,2.10789,2.10809,2.10789,2.10809,16007600.0
2007-06-07 10:03:00,2.10826,2.10851,2.10702,2.10845,9384168.0
2007-06-07 10:04:00,2.10831,2.10831,2.10787,2.10791,1991049.0
2007-06-07 10:05:00,2.10805,2.10811,2.10794,2.10809,2015992.0
2007-06-07 10:06:00,2.10811,2.10841,2.1081,2.10841,4197517.0
2007-06-07 10:07:00,2.10846,2.10846,2.10829,2.10829,830677.0
2007-06-07 10:08:00,2.10847,2.10852,2.10831,2.10831,19922000.0
2007-06-07 10:09:00,2.1083,2.10835,2.10818,2.10835,26705134.0
2007-06-07 10:10:00,2.10823,2.10825,2.10784,2.10784,1770998.0
2007-06-07 10:11:00,2.10791,2.10795,2.1075,2.10795,8556914.0
2007-06-07 10:12:00,2.10788,2.10788,2.10739,2.10739,5755985.0
2007-06-07 10:13:00,2.1073,2.10745,2.10721,2.10745,2231094.0
2007-06-07 10:14:00,2.10735,2.10755,2.10735,2.10755,8766424.0
2007-06-07 10:15:00,2.1076,2.10765,2.10719,2.10746,11881310.0
2007-06-07 10:16:00,2.10747,2.10747,2.10725,2.10743,1532125.0
2007-06-07 10:17:00,2.10747,2.10758,2.10746,2.10758,7796968.0
2007-06-07 10:18:00,2.10748,2.10748,2.10722,2.10722,1665271.0
2007-06-07 10:19:00,2.10708,2.10722,2.10708,2.10722,3138936.0
2007-06-07 10:20:00,2.10708,2.10727,2.10708,2.10727,609098.0
2007-06-07 10:21:00,2.10727,2.10746,2.1072,2.10735,5577518.0
2007-06-07 10:22:00,2.10737,2.10745,2.10717,2.10717,686693.0
2007-06-07 10:23:00,2.10708,2.10714,2.10675,2.1071,6316185.0
2007-06-07 10:24:00,2.107,2.10721,2.10696,2.10704,21640897.0
2007-06-07 10:25:00,2.10708,2.10711,2.10691,2.10691,2085156.0
2007-06-07 10:26:00,2.10696,2.10712,2.10696,2.10711,6832099.0
2007-06-07 10:27:00,2.10706,2.10725,2.10705,2.10718,8583223.0
2007-06-07 10:28:00,2.10712,2.10725,2.10696,2.10696,717354.0
2007-06-07 10:29:00,2.10683,2.10683,2.10654,2.10654,10962298.0
2007-06-07 10:30:00,2.10672,2.10695,2.1067,2.10695,1657174.0
2007-06-07 10:31:00,2.10695,2.10698,2.10672,2.10672,5401186.0
2007-06-07 10:32:00,2.1068,2.10686,2.10663,2.10673,3612153.0
2007-06-07 10:33:00,2.10658,2.10663,2.10633,2.10633,17040541.0
2007-06-07 10:34:00,2.10629,2.10629,2.10599,2.10617,3085726.0
2007-06-07 10:35:00,2.10618,2.10623,2.10603,2.10614,6188966.0
2007-06-07 10:36:00,2.10614,2.1062,2.10608,2.1062,1370131.0
2007-06-07 10:37:00,2.10634,2.10656,2.10634,2.10656,35005873.0
2007-06-07 10:38:00,2.10667,2.10672,2.10656,2.10666,9020592.0
2007-06-07 10:39:00,2.10658,2.10659,2.10643,2.10659,2464471.0
2007-06-07 10:40:00,2.10652,2.10661,2.10639,2.10639,2180971.0
2007-06-07 10:41:00,2.10646,2.10671,2.10646,2.10671,529076.0
2007-06-07 10:42:00,2.10668,2.10676,2.10658,2.10658,9286303.0
2007-06-07 10:43:00,2.10639,2.1066,2.10639,2.10648,5431802.0
2007-06-07 10:44:00,2.1065,2.10693,2.1065,2.10693,5201198.0
2007-06-07 10:45:00,2.10692,2.10694,2.10676,2.10676,12518064.0
2007-06-07 10:46:00,2.10672,2.10677,2.10664,2.1067,7330274.0
2007-06-07 10:47:00,2.10657,2.10657,2.10638,2.10656,1241268.0
2007-06-07 10:48:00,2.10661,2.10685,2.10661,2.10685,4909221.0
2007-06-07 10:49:00,2.10685,2.10701,2.10685,2.10693,9123290.0
2007-06-07 10:50:00,2.10704,2.1075,2.10704,2.1075,4918928.0
2007-06-07 10:51:00,2.10747,2.10759,2.10738,2.10744,3124775.0
2007-06-07 10:52:00,2.10737,2.10742,2.10728,2.10736,15028233.0
2007-06-07 10:53:00,2.10747,2.10754,2.10734,2.10738,17448966.0
2007-06-07 10:54:00,2.10731,2.10731,2.10712,2.10712,3167445.0
2007-06-07 10:55:00,2.10707,2.10707,2.10678,2.10678,2702915.0
2007-06-07 10:56:00,2.10678,2.10678,2.1063,2.1063,1949653.0
2007-06-07 10:57:00,2.10634,2.10634,2.10577,2.10598,6582547.0
2007-06-07 10:58:00,2.10587,2.10594,2.10575,2.10579,7164101.0
2007-06-07 10:59:00,2.10577,2.10577,2.10544,2.10546,2715747.0
2007-06-07 11:00:00,2.10551,2.10568,2.10549,2.10568,191790.0
2007-06-07 11:01:00,2.10573,2.10594,2.10573,2.10577,6287059.0
2007-06-07 11:02:00,2.10564,2.10638,2.10564,2.10638,11595413.0
2007-06-07 11:03:00,2.10654,2.10686,2.10654,2.10669,3535594.0
2007-06-07 11:04:00,2.10674,2.10694,2.10668,2.10694,4226037.0
2007-06-07 11:05:00,2.107,2.10716,2.107,2.10701,24169919.0
2007-06-07 11:06:00,2.10717,2.10749,2.10717,2.10748,2530200.0
2007-06-07 11:07:00,2.10762,2.10766,2.10754,2.10766,8605722.0
2007-06-07 11:08:00,2.10777,2.10786,2.10629,2.10629,941010.0
2007-06-07 11:09:00,2.10779,2.108,2.10779,2.1079,2043993.0
2007-06-07 11:10:00,2.1078,2.10793,2.10776,2.1079,16073536.0
2007-06-07 11:11:00,2.10791,2.1085,2.10791,2.1085,3194270.0
2007-06-07 11:12:00,2.10869,2.10894,2.10869,2.10894,14257183.0
2007-06-07 11:13:00,2.10901,2.10905,2.10887,2.10887,28757239.0
2007-06-07 11:14:00,2.10885,2.10916,2.10882,2.10916,3183290.0
2007-06-07 11:15:00,2.10933,2.1099,2.10933,2.1099,3336300.0
2007-06-07 11:16:00,2.10997,2.10997,2.10975,2.10994,4054538.0
2007-06-07 11:17:00,2.11006,2.11034,2.10997,2.11034,8628490.0
2007-06-07 11:18:00,2.11037,2.11037,2.1101,2.11013,4948567.0
2007-06-07 11:19:00,2.11008,2.11008,2.10972,2.10977,15131126.0
2007-06-07 11:20:00,2.10966,2.10966,2.10936,2.1095,10472304.0
2007-06-07 11:21:00,2.10958,2.10976,2.10951,2.10951,3842484.0
2007-06-07 11:22:00,2.10942,2.10942,2.10879,2.10879,2248977.0
2007-06-07 11:23:00,2.1088,2.1088,2.1086,2.1086,15602810.0
2007-06-07 11:24:00,2.10832,2.10893,2.10832,2.10893,11383659.0
2007-06-07 11:25:00,2.10907,2.10942,2.10907,2.10942,1304990.0
2007-06-07 11:26:00,2.1094,2.10958,2.10938,2.1095,1945084.0
2007-06-07 11:27:00,2.1095,2.1097,2.1095,2.1097,12231643.0
2007-06-07 11:28:00,2.10964,2.10964,2.1088,2.1088,1873334.0
2007-06-07 11:29:00,2.10879,2.10882,2.10865,2.1088,3388428.0
2007-06-07 11:30:00,2.10884,2.10888,2.1088,2.10888,9269973.0
2007-06-07 11:31:00,2.10894,2.10914,2.10893,2.10914,2229279.0
2007-06-07 11:32:00,2.10914,2.10917,2.10889,2.10917,1137965.0
2007-06-07 11:33:00,2.10927,2.10934,2.10921,2.10934,5290753.0
2007-06-07 11:34:00,2.10933,2.10933,2.10927,2.10931,5804035.0
2007-06-07 11:35:00,2.10935,2.10935,2.10917,2.10924,7466633.0
2007-06-07 11:36:00,2.10924,2.10932,2.10919,2.10922,1308575.0
2007-06-07 11:37:00,2.10918,2.10923,2.10901,2.10923,5350311.0
2007-06-07 11:38:00,2.10915,2.10939,2.10915,2.10939,29867688.0
2007-06-07 11:39:00,2.10954,2.11003,2.10954,2.11003,6629938.0
2007-06-07 11:40:00,2.11009,2.11009,2.10987,2.10994,1596392.0
2007-06-07 11:41:00,2.10992,2.10993,2.10956,2.10956,23335070.0
2007-06-07 11:42:00,2.10961,2.10961,2.10932,2.1094,6339254.0
2007-06-07 11:43:00,2.10937,2.10937,2.10913,2.10913,4311815.0
2007-06-07 11:44:00,2.10917,2.10955,2.10917,2.10955,6035549.0
2007-06-07 11:45:00,2.10964,2.10976,2.10948,2.10948,7337352.0
2007-06-07 11:46:00,2.1093,2.10942,2.10914,2.10914,459612.0
2007-06-07 11:47:00,2.10924,2.10931,2.10913,2.10913,10111083.0
2007-06-07 11:48:00,2.10896,2.10912,2.10881,2.10912,13493404.0
2007-06-07 11:49:00,2.10924,2.10968,2.10924,2.10968,367502.0
2007-06-07 11:50:00,2.10959,2.10959,2.10941,2.10943,10480360.0
2007-06-07 11:51:00,2.10948,2.10962,2.10945,2.10962,5124321.0
2007-06-07 11:52:00,2.10975,2.1099,2.10975,2.10986,417617.0
2007-06-07 11:53:00,2.10989,2.10989,2.10976,2.10976,10358992.0
2007-06-07 11:54:00,2.10968,2.10974,2.10936,2.10947,13976891.0
2007-06-07 11:55:00,2.10936,2.10936,2.10872,2.10872,3652741.0
2007-06-07 11:56:00,2.10872,2.10872,2.10861,2.10861,16855271.0
2007-06-07 11:57:00,2.10852,2.10852,2.10821,2.10821,716327.0
2007-06-07 11:58:00,2.10818,2.10825,2.10801,2.10809,1828654.0
2007-06-07 11:59:00,2.10821,2.10824,2.10785,2.10785,2554347.0
2007-06-07 12:00:00,2.10781,2.10781,2.10737,2.10737,33754740.0
2007-06-07 12:01:00,2.10745,2.10748,2.10705,2.10705,20253487.0
2007-06-07 12:02:00,2.10698,2.10698,2.10681,2.10682,5222282.0
2007-06-07 12:03:00,2.10682,2.10712,2.10657,2.10712,19944545.0
2007-06-07 12:04:00,2.10714,2.10757,2.10714,2.10757,3431180.0
2007-06-07 12:05:00,2.1073,2.10765,2.1073,2.10765,10670130.0
2007-06-07 12:06:00,2.10771,2.10784,2.10759,2.10782,1934604.0
2007-06-07 12:07:00,2.10787,2.10788,2.10774,2.1078,27114817.0
2007-06-07 12:08:00,2.10763,2.10784,2.10759,2.10759,4216575.0
2007-06-07 12:09:00,2.10754,2.10766,2.10754,2.10766,4107636.0
2007-06-07 12:10:00,2.10779,2.10837,2.10779,2.10837,3081935.0
2007-06-07 12:11:00,2.10839,2.10842,2.10822,2.10822,10913834.0
2007-06-07 12:12:00,2.10809,2.10809,2.10766,2.10766,1582457.0
2007-06-07 12:13:00,2.10776,2.1078,2.10767,2.10767,5858372.0
2007-06-07 12:14:00,2.10758,2.10758,2.10702,2.10705,2269142.0
2007-06-07 12:15:00,2.10705,2.10705,2.10663,2.10663,24923880.0
2007-06-07 12:16:00,2.10682,2.10746,2.10682,2.10746,2841591.0
2007-06-07 12:17:00,2.10762,2.10803,2.10762,2.10803,8793249.0
2007-06-07 12:18:00,2.10791,2.10791,2.10762,2.10762,1742416.0
2007-06-07 12:19:00,2.10751,2.10751,2.1069,2.10697,10264716.0
2007-06-07 12:20:00,2.10672,2.10676,2.10629,2.10673,25768407.0
2007-06-07 12:21:00,2.10664,2.10664,2.10614,2.10644,8055131.0
2007-06-07 12:22:00,2.1064,2.10644,2.10631,2.10635,4377394.0
2007-06-07 12:23:00,2.10628,2.10628,2.10598,2.10598,2666534.0
2007-06-07 12:24:00,2.10596,2.10618,2.10596,2.10618,6870049.0
2007-06-07 12:25:00,2.10611,2.10611,2.10553,2.10553,1453900.0
2007-06-07 12:26:00,2.10541,2.10541,2.10515,2.10517,17925724.0
2007-06-07 12:27:00,2.10517,2.10517,2.10459,2.10462,6553939.0
2007-06-07 12:28:00,2.1045,2.10457,2.10434,2.10457,627567.0
2007-06-07 12:29:00,2.1047,2.10514,2.1047,2.10478,3937761.0
2007-06-07 12:30:00,2.10479,2.10512,2.10479,2.10512,4608776.0
2007-06-07 12:31:00,2.10519,2.10553,2.10519,2.10553,2338728.0
2007-06-07 12:32:00,2.10554,2.10569,2.10522,2.10522,14908859.0
2007-06-07 12:33:00,2.10531,2.10548,2.10524,2.10548,6989914.0
2007-06-07 12:34:00,2.10543,2.10575,2.10543,2.10559,5421890.0
2007-06-07 12:35:00,2.10537,2.10537,2.10465,2.10465,10681115.0
2007-06-07 12:36:00,2.10456,2.10473,2.10453,2.10453,35874081.0
2007-06-07 12:37:00,2.10443,2.10443,2.10421,2.10424,7697841.0
2007-06-07 12:38:00,2.1044,2.10451,2.10437,2.10448,477162.0
2007-06-07 12:39:00,2.10452,2.10459,2.10439,2.10459,11562049.0
2007-06-07 12:40:00,2.10463,2.10486,2.10463,2.10484,899173.0
2007-06-07 12:41:00,2.10504,2.10526,2.10504,2.10511,7848423.0
2007-06-07 12:42:00,2.10509,2.10509,2.10491,2.10491,5106636.0
2007-06-07 12:43:00,2.1049,2.1049,2.10469,2.10473,2779187.0
2007-06-07 12:44:00,2.10474,2.10484,2.10474,2.10477,1600199.0
2007-06-07 12:45:00,2.10471,2.10475,2.1045,2.1045,5136100.0
2007-06-07 12:46:00,2.10448,2.10504,2.10448,2.10504,2342384.0
2007-06-07 12:47:00,2.10516,2.10542,2.10516,2.10542,3471648.0
2007-06-07 12:48:00,2.10536,2.10558,2.10511,2.10547,8172309.0
2007-06-07 12:49:00,2.10557,2.10579,2.10557,2.10579,1730586.0
2007-06-07 12:50:00,2.10575,2.10594,2.10572,2.10585,6925652.0
2007-06-07 12:51:00,2.10574,2.10574,2.10521,2.10558,1620445.0
2007-06-07 12:52:00,2.10562,2.10568,2.10561,2.10563,12303038.0
2007-06-07 12:53:00,2.1056,2.10608,2.1056,2.10608,8205191.0
2007-06-07 12:54:00,2.10613,2.10639,2.10579,2.10639,5354894.0
2007-06-07 12:55:00,2.10638,2.10665,2.10638,2.10658,1891407.0
2007-06-07 12:56:00,2.10664,2.10713,2.10664,2.10713,22472465.0
2007-06-07 12:57:00,2.10728,2.10759,2.10728,2.10759,2985073.0
2007-06-07 12:58:00,2.10745,2.10748,2.1072,2.10748,9462482.0
2007-06-07 12:59:00,2.10756,2.10756,2.10709,2.10709,1847643.0
2007-06-07 13:00:00,2.10709,2.10716,2.10701,2.10701,1523120.0
2007-06-07 13:01:00,2.10661,2.10692,2.10661,2.10664,7040949.0
2007-06-07 13:02:00,2.10678,2.10678,2.10655,2.10655,11666125.0
2007-06-07 13:03:00,2.10648,2.1065,2.1062,2.1062,8853908.0
2007-06-07 13:04:00,2.10616,2.10618,2.10591,2.10591,6566531.0
2007-06-07 13:05:00,2.10602,2.10602,2.10579,2.10579,4025762.0
2007-06-07 13:06:00,2.10563,2.10575,2.10546,2.10546,1856299.0
2007-06-07 13:07:00,2.10557,2.10557,2.1053,2.10534,5402959.0
2007-06-07 13:08:00,2.10524,2.10524,2.105,2.105,2713225.0
2007-06-07 13:09:00,2.10483,2.10498,2.1048,2.10488,14260307.0
2007-06-07 13:10:00,2.10481,2.10481,2.10458,2.10461,9561938.0
2007-06-07 13:11:00,2.10455,2.10455,2.10436,2.10436,1473495.0
2007-06-07 13:12:00,2.10438,2.10438,2.10413,2.1042,7907740.0
2007-06-07 13:13:00,2.10416,2.10416,2.10393,2.10393,6017919.0
2007-06-07 13:14:00,2.10395,2.10395,2.10371,2.10371,954142.0
2007-06-07 13:15:00,2.10368,2.10368,2.10349,2.10349,10570266.0
2007-06-07 13:16:00,2.10345,2.10345,2.10319,2.10326,12359263.0
2007-06-07 13:17:00,2.1031,2.10322,2.10292,2.10298,6597453.0
2007-06-07 13:18:00,2.10296,2.10296,2.10269,2.10269,7008490.0
2007-06-07 13:19:00,2.10272,2.10272,2.10251,2.10261,4326092.0
2007-06-07 13:20:00,2.10277,2.10277,2.10264,2.10277,8804391.0
2007-06-07 13:21:00,2.10269,2.1027,2.10246,2.10246,2763655.0
2007-06-07 13:22:00,2.10262,2.1027,2.10262,2.10264,5569538.0
2007-06-07 13:23:00,2.10273,2.10313,2.10255,2.10311,6134596.0
2007-06-07 13:24:00,2.10314,2.10326,2.10307,2.10321,501706.0
2007-06-07 13:25:00,2.10316,2.10319,2.10308,2.10319,18311545.0
2007-06-07 13:26:00,2.10311,2.10311,2.10282,2.10282,6100976.0
2007-06-07 13:27:00,2.10263,2.10263,2.10245,2.10256,9969794.0
2007-06-07 13:28:00,2.10257,2.10259,2.10245,2.10253,21375969.0
2007-06-07 13:29:00,2.10255,2.10265,2.10254,2.10254,8082830.0
2007-06-07 13:30:00,2.10247,2.10247,2.10228,2.10242,4378999.0
2007-06-07 13:31:00,2.10253,2.10282,2.10253,2.10282,37556282.0
2007-06-07 13:32:00,2.10286,2.10303,2.10282,2.103,2245677.0
2007-06-07 13:33:00,2.10299,2.10299,2.10275,2.10276,9210670.0
2007-06-07 13:34:00,2.10241,2.10304,2.10241,2.10304,1653402.0
2007-06-07 13:35:00,2.10318,2.10324,2.10306,2.1031,4171613.0
2007-06-07 13:36:00,2.10302,2.10304,2.10269,2.10269,1686644.0
2007-06-07 13:37:00,2.10267,2.1028,2.10222,2.10222,10874846.0
2007-06-07 13:38:00,2.10255,2.10257,2.10251,2.10257,10467108.0
2007-06-07 13:39:00,2.10248,2.10248,2.10222,2.10222,1590315.0
2007-06-07 13:40:00,2.10247,2.10275,2.10247,2.10272,2885665.0
2007-06-07 13:41:00,2.10266,2.10266,2.10237,2.10263,2637690.0
2007-06-07 13:42:00,2.10272,2.10294,2.10268,2.10268,3974334.0
2007-06-07 13:43:00,2.10262,2.10262,2.1022,2.1022,775046.0
2007-06-07 13:44:00,2.10212,2.10214,2.10187,2.10187,5023812.0
2007-06-07 13:45:00,2.10181,2.10181,2.10154,2.10163,5581612.0
2007-06-07 13:46:00,2.10175,2.10198,2.10175,2.10198,12043577.0
2007-06-07 13:47:00,2.10224,2.10245,2.10222,2.10238,2608432.0
2007-06-07 13:48:00,2.10241,2.10297,2.10241,2.10297,1647056.0
2007-06-07 13:49:00,2.10301,2.10301,2.10287,2.10301,8874141.0
2007-06-07 13:50:00,2.10297,2.10297,2.10265,2.10272,12087576.0
2007-06-07 13:51:00,2.10281,2.10285,2.10275,2.10275,8428286.0
2007-06-07 13:52:00,2.10267,2.10278,2.10228,2.10228,10990721.0
2007-06-07 13:53:00,2.10281,2.10305,2.10281,2.10305,7346952.0
2007-06-07 13:54:00,2.10324,2.10347,2.10323,2.10323,2076460.0
2007-06-07 13:55:00,2.10318,2.10318,2.1031,2.1031,29544410.0
2007-06-07 13:56:00,2.10307,2.10307,2.10274,2.10275,3435746.0
2007-06-07 13:57:00,2.1028,2.10283,2.10265,2.10282,1935630.0
2007-06-07 13:58:00,2.10271,2.10286,2.1027,2.1027,3772491.0
2007-06-07 13:59:00,2.10272,2.10285,2.10261,2.10285,1943607.0
2007-06-07 14:00:00,2.10279,2.10279,2.10253,2.10257,1407005.0
2007-06-07 14:01:00,2.10244,2.10264,2.10118,2.10257,4017223.0
2007-06-07 14:02:00,2.10254,2.10282,2.10254,2.10282,6486293.0
2007-06-07 14:03:00,2.10288,2.10288,2.10265,2.10265,15145277.0
2007-06-07 14:04:00,2.10261,2.10262,2.10252,2.10262,8006232.0
2007-06-07 14:05:00,2.10251,2.10251,2.10208,2.10208,11225649.0
2007-06-07 14:06:00,2.10193,2.10193,2.10162,2.10165,1464853.0
2007-06-07 14:07:00,2.10181,2.10203,2.10181,2.1019,3649701.0
2007-06-07 14:08:00,2.10178,2.10178,2.10146,2.10146,4761925.0
2007-06-07 14:09:00,2.10129,2.10129,2.10099,2.10125,3508647.0
2007-06-07 14:10:00,2.10125,2.10144,2.10125,2.10144,5754000.0
2007-06-07 14:11:00,2.10132,2.10132,2.10086,2.10086,9143794.0
2007-06-07 14:12:00,2.10065,2.10085,2.10049,2.10049,2056606.0
2007-06-07 14:13:00,2.10038,2.10058,2.10023,2.10058,21488427.0
2007-06-07 14:14:00,2.10064,2.10076,2.10063,2.10075,7043744.0
2007-06-07 14:15:00,2.10057,2.10057,2.1004,2.10045,19825992.0
2007-06-07 14:16:00,2.10042,2.10044,2.10021,2.10044,4979269.0
2007-06-07 14:17:00,2.10053,2.10092,2.10053,2.10092,9101784.0
2007-06-07 14:18:00,2.10091,2.1013,2.10091,2.1013,2613691.0
2007-06-07 14:19:00,2.10122,2.10122,2.10069,2.10073,6811129.0
2007-06-07 14:20:00,2.10073,2.10073,2.10041,2.10043,7822107.0
2007-06-07 14:21:00,2.10037,2.10038,2.10013,2.10038,2908470.0
2007-06-07 14:22:00,2.10043,2.10092,2.10043,2.10092,2773319.0
2007-06-07 14:23:00,2.10104,2.10131,2.101,2.10131,15961755.0
2007-06-07 14:24:00,2.10133,2.10204,2.10133,2.10204,3631740.0
2007-06-07 14:25:00,2.10216,2.10239,2.10216,2.10239,930870.0
2007-06-07 14:26:00,2.10241,2.10273,2.10241,2.10273,3639470.0
2007-06-07 14:27:00,2.1027,2.10321,2.1027,2.10321,4684571.0
2007-06-07 14:28:00,2.10326,2.10356,2.10323,2.10354,9635840.0
2007-06-07 14:29:00,2.10349,2.10354,2.10337,2.10354,1148928.0
2007-06-07 14:30:00,2.10353,2.10403,2.10353,2.10403,9580381.0
2007-06-07 14:31:00,2.10423,2.10436,2.10414,2.10424,4666068.0
2007-06-07 14:32:00,2.10423,2.10423,2.10412,2.10421,7370769.0
2007-06-07 14:33:00,2.10415,2.1042,2.10408,2.1042,2479326.0
2007-06-07 14:34:00,2.10416,2.1042,2.10402,2.10414,1936983.0
2007-06-07 14:35:00,2.1041,2.1041,2.10387,2.10392,8386278.0
2007-06-07 14:36:00,2.1039,2.10393,2.10386,2.10387,4167592.0
2007-06-07 14:37:00,2.10384,2.10384,2.10354,2.10354,4208136.0
2007-06-07 14:38:00,2.10337,2.10337,2.10296,2.10327,600691.0
2007-06-07 14:39:00,2.10335,2.10338,2.10316,2.10316,10049143.0
2007-06-07 14:40:00,2.10306,2.10313,2.10294,2.10307,4973204.0
2007-06-07 14:41:00,2.10303,2.10303,2.10259,2.10259,11388497.0
2007-06-07 14:42:00,2.1026,2.10279,2.1026,2.10279,8027430.0
2007-06-07 14:43:00,2.1029,2.10303,2.10279,2.10279,21962448.0
2007-06-07 14:44:00,2.10266,2.10266,2.10235,2.10235,7182762.0
2007-06-07 14:45:00,2.1023,2.1023,2.10167,2.10167,6305454.0
2007-06-07 14:46:00,2.10182,2.10185,2.10166,2.10166,4329734.0
2007-06-07 14:47:00,2.10155,2.10155,2.10097,2.10097,12990780.0
2007-06-07 14:48:00,2.10096,2.10096,2.10055,2.10055,16232276.0
2007-06-07 14:49:00,2.10048,2.10048,2.10031,2.10048,10775200.0
2007-06-07 14:50:00,2.10028,2.10037,2.10011,2.10011,1723928.0
2007-06-07 14:51:00,2.10015,2.10036,2.10015,2.10035,32001459.0
2007-06-07 14:52:00,2.10039,2.10052,2.10037,2.10052,1563686.0
2007-06-07 14:53:00,2.10053,2.10061,2.10041,2.10061,6235800.0
2007-06-07 14:54:00,2.10056,2.10056,2.10026,2.10026,8899780.0
2007-06-07 14:55:00,2.1003,2.1003,2.10014,2.10027,1856133.0
2007-06-07 14:56:00,2.10031,2.10037,2.10026,2.10026,6043020.0
2007-06-07 14:57:00,2.10028,2.10053,2.10028,2.10053,4338070.0
2007-06-07 14:58:00,2.10055,2.10069,2.10035,2.10035,4272507.0
2007-06-07 14:59:00,2.10029,2.10049,2.10024,2.10049,1917960.0
2007-06-07 15:00:00,2.10067,2.10074,2.10064,2.10069,4276974.0
2007-06-07 15:01:00,2.10058,2.10058,2.10045,2.10045,6190555.0
2007-06-07 15:02:00,2.10035,2.10049,2.10021,2.10049,912169.0
2007-06-07 15:03:00,2.10048,2.10053,2.10028,2.10034,6010094.0
2007-06-07 15:04:00,2.10037,2.10067,2.10037,2.10067,18724371.0
2007-06-07 15:05:00,2.10065,2.1007,2.10065,2.1007,723739.0
2007-06-07 15:06:00,2.10078,2.10079,2.10057,2.10057,4242918.0
2007-06-07 15:07:00,2.10054,2.10061,2.10039,2.10039,2770118.0
2007-06-07 15:08:00,2.10044,2.10044,2.10013,2.10013,9932354.0
2007-06-07 15:09:00,2.10022,2.10025,2.10006,2.10025,7883836.0
2007-06-07 15:10:00,2.10026,2.10041,2.0999,2.10041,4770023.0
2007-06-07 15:11:00,2.10047,2.10047,2.10023,2.10042,9693192.0
2007-06-07 15:12:00,2.10052,2.10052,2.10033,2.10038,24735507.0
2007-06-07 15:13:00,2.10032,2.10034,2.10006,2.10034,3745920.0
2007-06-07 15:14:00,2.10042,2.10052,2.10018,2.10037,4049449.0
2007-06-07 15:15:00,2.10044,2.10056,2.10007,2.10007,1995695.0
2007-06-07 15:16:00,2.10005,2.10016,2.10001,2.10015,3113313.0
2007-06-07 15:17:00,2.10017,2.10017,2.09992,2.09992,4255885.0
2007-06-07 15:18:00,2.09998,2.10009,2.0999,2.10009,1053156.0
2007-06-07 15:19:00,2.10008,2.10008,2.09988,2.09997,2052283.0
2007-06-07 15:20:00,2.1,2.10003,2.09986,2.0999,22572771.0
2007-06-07 15:21:00,2.09986,2.09986,2.09939,2.09939,6567578.0
2007-06-07 15:22:00,2.09948,2.0996,2.09939,2.09939,1742264.0
2007-06-07 15:23:00,2.09933,2.0995,2.09908,2.0995,3506198.0
2007-06-07 15:24:00,2.09943,2.09943,2.0991,2.0991,1198005.0
2007-06-07 15:25:00,2.09895,2.09895,2.09866,2.09891,7243364.0
2007-06-07 15:26:00,2.09907,2.09915,2.09898,2.09899,1285329.0
2007-06-07 15:27:00,2.09749,2.09891,2.09749,2.09856,4028527.0
2007-06-07 15:28:00,2.09851,2.09851,2.09814,2.09828,12380585.0
2007-06-07 15:29:00,2.09837,2.09868,2.09829,2.09851,3383601.0
2007-06-07 15:30:00,2.09858,2.09862,2.09836,2.09837,1305451.0
2007-06-07 15:31:00,2.09856,2.09864,2.09843,2.09843,16929114.0
2007-06-07 15:32:00,2.09834,2.09834,2.09806,2.09806,2664854.0
2007-06-07 15:33:00,2.09814,2.09856,2.09814,2.09856,8446448.0
2007-06-07 15:34:00,2.09857,2.0986,2.09832,2.09832,9784716.0
2007-06-07 15:35:00,2.09832,2.09832,2.09768,2.09768,6628375.0
2007-06-07 15:36:00,2.09752,2.09775,2.09746,2.09768,6434567.0
2007-06-07 15:37:00,2.09777,2.09818,2.09769,2.09818,23334182.0
2007-06-07 15:38:00,2.09814,2.09839,2.09814,2.09839,1170800.0
2007-06-07 15:39:00,2.09823,2.09831,2.09818,2.09819,4629063.0
2007-06-07 15:40:00,2.09813,2.09829,2.09807,2.09829,66076352.0
2007-06-07 15:41:00,2.09837,2.09859,2.09832,2.09859,1343376.0
2007-06-07 15:42:00,2.09859,2.09859,2.09821,2.09826,10915754.0
2007-06-07 15:43:00,2.09823,2.09823,2.09802,2.09802,2178488.0
2007-06-07 15:44:00,2.09778,2.09785,2.09773,2.09776,3701595.0
2007-06-07 15:45:00,2.09769,2.09782,2.09754,2.09754,30724833.0
2007-06-07 15:46:00,2.0978,2.09795,2.09755,2.09792,4188917.0
2007-06-07 15:47:00,2.09791,2.09794,2.09781,2.09793,2798765.0
2007-06-07 15:48:00,2.09788,2.09815,2.09788,2.09815,3950716.0
2007-06-07 15:49:00,2.09818,2.09838,2.09818,2.0983,6328586.0
2007-06-07 15:50:00,2.09839,2.09854,2.09806,2.09854,2310029.0
2007-06-07 15:51:00,2.09859,2.09864,2.09845,2.09848,1775572.0
2007-06-07 15:52:00,2.09852,2.09852,2.09825,2.09838,2563042.0
2007-06-07 15:53:00,2.09852,2.09852,2.09836,2.09849,3931776.0
2007-06-07 15:54:00,2.09844,2.09845,2.09835,2.09835,6083103.0
2007-06-07 15:55:00,2.09811,2.09829,2.09805,2.09805,16862606.0
2007-06-07 15:56:00,2.09806,2.09822,2.09795,2.09822,2330595.0
2007-06-07 15:57:00,2.09824,2.09839,2.09824,2.09839,1698597.0
2007-06-07 15:58:00,2.09847,2.09885,2.09847,2.09885,4451700.0
2007-06-07 15:59:00,2.0988,2.09894,2.09872,2.09891,7400040.0
2007-06-07 16:00:00,2.09887,2.09905,2.09882,2.09905,7233493.0
2007-06-07 16:01:00,2.09901,2.09907,2.09893,2.09901,17878764.0
2007-06-07 16:02:00,2.09887,2.09887,2.09859,2.09871,9446568.0
2007-06-07 16:03:00,2.09877,2.09877,2.09809,2.09809,21532169.0
2007-06-07 16:04:00,2.09804,2.09804,2.09726,2.09726,3029381.0
2007-06-07 16:05:00,2.09725,2.09746,2.09725,2.09739,9417502.0
2007-06-07 16:06:00,2.09745,2.09779,2.09745,2.09779,1834351.0
2007-06-07 16:07:00,2.09784,2.09807,2.09784,2.09804,760992.0
2007-06-07 16:08:00,2.09806,2.09815,2.09806,2.09814,1890885.0
2007-06-07 16:09:00,2.09812,2.09812,2.09783,2.09783,12095405.0
2007-06-07 16:10:00,2.09763,2.09763,2.097,2.09709,529070.0
2007-06-07 16:11:00,2.09705,2.09705,2.09675,2.09675,8268903.0
2007-06-07 16:12:00,2.09685,2.09685,2.0965,2.09662,5039852.0
2007-06-07 16:13:00,2.0965,2.0965,2.09573,2.09573,7436026.0
2007-06-07 16:14:00,2.09607,2.09607,2.09577,2.09578,1113725.0
2007-06-07 16:15:00,2.09587,2.09625,2.09587,2.09619,6259058.0
2007-06-07 16:16:00,2.09636,2.09671,2.09636,2.09668,25845058.0
2007-06-07 16:17:00,2.09666,2.0967,2.09632,2.09632,30786798.0
2007-06-07 16:18:00,2.0965,2.09652,2.09627,2.09627,1371062.0
2007-06-07 16:19:00,2.09627,2.09659,2.09626,2.09659,29897769.0
2007-06-07 16:20:00,2.09667,2.09671,2.09626,2.0967,2938722.0
2007-06-07 16:21:00,2.09684,2.09728,2.09684,2.09728,6379201.0
2007-06-07 16:22:00,2.09733,2.09747,2.09733,2.09735,1364568.0
2007-06-07 16:23:00,2.09742,2.09742,2.0973,2.09733,1945579.0
2007-06-07 16:24:00,2.09743,2.09762,2.09735,2.09762,10573250.0
2007-06-07 16:25:00,2.09761,2.09791,2.09758,2.09791,5958859.0
2007-06-07 16:26:00,2.09805,2.09811,2.09795,2.09795,8633447.0
2007-06-07 16:27:00,2.09792,2.09792,2.09768,2.09768,3995041.0
2007-06-07 16:28:00,2.09764,2.09764,2.0972,2.0972,14205636.0
2007-06-07 16:29:00,2.0973,2.09732,2.09705,2.09718,6098146.0
2007-06-07 16:30:00,2.09712,2.09716,2.097,2.09704,1479958.0
2007-06-07 16:31:00,2.09707,2.0971,2.09694,2.09694,16772507.0
2007-06-07 16:32:00,2.09684,2.09684,2.09668,2.09675,3336124.0
2007-06-07 16:33:00,2.09635,2.09696,2.09635,2.0969,6751680.0
2007-06-07 16:34:00,2.09689,2.09707,2.09686,2.09703,7247548.0
2007-06-07 16:35:00,2.09716,2.0974,2.09716,2.09727,5817935.0
2007-06-07 16:36:00,2.09722,2.09722,2.09702,2.09702,1281837.0
2007-06-07 16:37:00,2.09688,2.09707,2.09673,2.09696,10304414.0
2007-06-07 16:38:00,2.09712,2.09751,2.09712,2.09751,2266056.0
2007-06-07 16:39:00,2.09754,2.09754,2.09719,2.09724,1817530.0
2007-06-07 16:40:00,2.09705,2.09728,2.09682,2.0971,5756808.0
2007-06-07 16:41:00,2.09705,2.09705,2.09682,2.09682,16138549.0
2007-06-07 16:42:00,2.0967,2.09717,2.0967,2.09717,11952107.0
2007-06-07 16:43:00,2.09714,2.09716,2.0971,2.09713,9834306.0
2007-06-07 16:44:00,2.09711,2.09733,2.09707,2.09733,2565036.0
2007-06-07 16:45:00,2.09745,2.09763,2.09735,2.09763,19907550.0
2007-06-07 16:46:00,2.09775,2.09798,2.09775,2.09789,12304393.0
2007-06-07 16:47:00,2.09794,2.09806,2.09793,2.09799,5535968.0
2007-06-07 16:48:00,2.09798,2.09807,2.09785,2.09807,1095577.0
2007-06-07 16:49:00,2.0981,2.0982,2.09797,2.09814,3053709.0
2007-06-07 16:50:00,2.09827,2.09895,2.09827,2.09895,5833629.0
2007-06-07 16:51:00,2.099,2.099,2.09869,2.09869,1398330.0
2007-06-07 16:52:00,2.09875,2.09916,2.09875,2.09916,6945416.0
2007-06-07 16:53:00,2.09913,2.09924,2.09904,2.09924,6560781.0
2007-06-07 16:54:00,2.09935,2.09968,2.09935,2.09968,3960280.0
2007-06-07 16:55:00,2.09979,2.10003,2.09976,2.10003,16296248.0
2007-06-07 16:56:00,2.10026,2.10046,2.10026,2.10034,2382379.0
2007-06-07 16:57:00,2.1003,2.1007,2.1003,2.10058,6106381.0
2007-06-07 16:58:00,2.10061,2.10108,2.10059,2.10107,4588208.0
2007-06-07 16:59:00,2.10117,2.10143,2.10117,2.10143,15356132.0
2007-06-07 17:00:00,2.1014,2.1014,2.10099,2.10099,10272365.0
2007-06-07 17:01:00,2.10073,2.10083,2.10064,2.10068,4721628.0
2007-06-07 17:02:00,2.10091,2.10093,2.10087,2.1009,16912832.0
2007-06-07 17:03:00,2.10091,2.10097,2.10075,2.10089,13174245.0
2007-06-07 17:04:00,2.10087,2.10087,2.10066,2.10066,8308292.0
2007-06-07 17:05:00,2.10063,2.1008,2.10063,2.1008,14012328.0
2007-06-07 17:06:00,2.10048,2.10093,2.10048,2.10082,8255807.0
2007-06-07 17:07:00,2.10072,2.1009,2.10072,2.1008,8229732.0
2007-06-07 17:08:00,2.10088,2.10111,2.10088,2.1009,8247034.0
2007-06-07 17:09:00,2.10078,2.10099,2.10077,2.10099,903020.0
2007-06-07 17:10:00,2.10103,2.10103,2.10088,2.10094,1878202.0
2007-06-07 17:11:00,2.10087,2.10087,2.10062,2.10071,4381354.0
2007-06-07 17:12:00,2.1007,2.10072,2.10039,2.10039,1983969.0
2007-06-07 17:13:00,2.10028,2.10028,2.09936,2.09936,920409.0
2007-06-07 17:14:00,2.09992,2.10004,2.0998,2.0998,8368151.0
2007-06-07 17:15:00,2.0996,2.0996,2.09946,2.09957,17068087.0
2007-06-07 17:16:00,2.09957,2.09997,2.09957,2.09997,1010526.0
2007-06-07 17:17:00,2.09992,2.09997,2.09975,2.09997,7858735.0
2007-06-07 17:18:00,2.09998,2.1002,2.09995,2.1002,5091176.0
2007-06-07 17:19:00,2.10012,2.10012,2.09984,2.09986,3943006.0
2007-06-07 17:20:00,2.09969,2.09969,2.0993,2.09967,16267734.0
2007-06-07 17:21:00,2.09967,2.09967,2.09953,2.09959,3054373.0
2007-06-07 17:22:00,2.09943,2.09991,2.09943,2.09991,2676937.0
2007-06-07 17:23:00,2.09992,2.09992,2.09949,2.09957,10026537.0
2007-06-07 17:24:00,2.09958,2.09958,2.09935,2.09948,2210927.0
2007-06-07 17:25:00,2.09956,2.09965,2.09937,2.09965,29170965.0
2007-06-07 17:26:00,2.09989,2.10031,2.09988,2.10031,5089480.0
2007-06-07 17:27:00,2.10023,2.10023,2.09989,2.09989,3026884.0
2007-06-07 17:28:00,2.09979,2.10009,2.09979,2.10007,4217852.0
2007-06-07 17:29:00,2.10019,2.10049,2.10019,2.10045,11852502.0
2007-06-07 17:30:00,2.10047,2.10074,2.10047,2.10063,9231229.0
2007-06-07 17:31:00,2.10069,2.10078,2.10056,2.10063,7135009.0
2007-06-07 17:32:00,2.10064,2.10064,2.10042,2.10048,6909357.0
2007-06-07 17:33:00,2.1005,2.10073,2.1005,2.10073,9269073.0
2007-06-07 17:34:00,2.10051,2.10051,2.10019,2.10035,3618930.0
2007-06-07 17:35:00,2.1003,2.1003,2.09997,2.10001,20075497.0
2007-06-07 17:36:00,2.09989,2.09989,2.09965,2.09965,4733666.0
2007-06-07 17:37:00,2.09956,2.09967,2.09947,2.09962,20094546.0
2007-06-07 17:38:00,2.09967,2.09971,2.09943,2.09951,4252426.0
2007-06-07 17:39:00,2.09951,2.09959,2.09943,2.09952,21252133.0
2007-06-07 17:40:00,2.09955,2.09956,2.0995,2.0995,1481679.0
2007-06-07 17:41:00,2.09945,2.09949,2.09922,2.09935,15595493.0
2007-06-07 17:42:00,2.0992,2.09925,2.09914,2.09923,6071016.0
2007-06-07 17:43:00,2.09924,2.09938,2.09924,2.09938,1360747.0
2007-06-07 17:44:00,2.09938,2.09983,2.09936,2.09983,11649311.0
2007-06-07 17:45:00,2.09977,2.10025,2.09977,2.10025,2229047.0
2007-06-07 17:46:00,2.10015,2.1003,2.10007,2.10009,6817810.0
2007-06-07 17:47:00,2.10002,2.10002,2.09989,2.09989,8061847.0
2007-06-07 17:48:00,2.09996,2.10032,2.09863,2.10032,16334091.0
2007-06-07 17:49:00,2.10039,2.10123,2.10039,2.10092,19905577.0
2007-06-07 17:50:00,2.10117,2.10125,2.10111,2.10111,1122384.0
2007-06-07 17:51:00,2.10108,2.10124,2.10092,2.10116,3138718.0
2007-06-07 17:52:00,2.1011,2.1011,2.10086,2.10093,6454032.0
2007-06-07 17:53:00,2.10087,2.10087,2.1007,2.10071,709662.0
2007-06-07 17:54:00,2.1007,2.10071,2.10055,2.10058,12567948.0
2007-06-07 17:55:00,2.10065,2.10081,2.10057,2.10067,8007740.0
2007-06-07 17:56:00,2.10048,2.10048,2.10004,2.10004,1450590.0
2007-06-07 17:57:00,2.10016,2.10024,2.10008,2.10024,13115207.0
2007-06-07 17:58:00,2.09993,2.10051,2.09993,2.10019,2218434.0
2007-06-07 17:59:00,2.10007,2.10014,2.10007,2.10013,4860325.0
2007-06-07 18:00:00,2.10003,2.10047,2.10003,2.10047,972061.0
2007-06-07 18:01:00,2.10056,2.10068,2.10056,2.10063,5646374.0
2007-06-07 18:02:00,2.10078,2.10094,2.10078,2.10085,13196302.0
2007-06-07 18:03:00,2.10092,2.10113,2.10092,2.10101,3800654.0
2007-06-07 18:04:00,2.10101,2.10104,2.10075,2.10075,19510194.0
2007-06-07 18:05:00,2.10072,2.10074,2.10059,2.10059,5677188.0
2007-06-07 18:06:00,2.10056,2.10056,2.1003,2.1003,6087401.0
2007-06-07 18:07:00,2.10017,2.10045,2.10017,2.10031,27832810.0
2007-06-07 18:08:00,2.10012,2.10012,2.09978,2.10001,9217314.0
2007-06-07 18:09:00,2.09996,2.09999,2.0997,2.09999,14498419.0
2007-06-07 18:10:00,2.09995,2.10007,2.09984,2.10007,3854238.0
2007-06-07 18:11:00,2.10011,2.10011,2.09989,2.09989,11770854.0
2007-06-07 18:12:00,2.09989,2.09989,2.09965,2.09972,5972232.0
2007-06-07 18:13:00,2.09953,2.09953,2.09902,2.09932,14519468.0
2007-06-07 18:14:00,2.09922,2.09922,2.09895,2.09895,16000375.0
2007-06-07 18:15:00,2.09892,2.09903,2.09864,2.09864,7122296.0
2007-06-07 18:16:00,2.099,2.099,2.09873,2.09873,7618130.0
2007-06-07 18:17:00,2.09878,2.09913,2.09878,2.09913,5973554.0
2007-06-07 18:18:00,2.09914,2.09914,2.09897,2.09907,2347892.0
2007-06-07 18:19:00,2.09867,2.09901,2.09867,2.09889,14096149.0
2007-06-07 18:20:00,2.09879,2.09879,2.0986,2.0986,6079621.0
2007-06-07 18:21:00,2.09873,2.09873,2.09845,2.09845,27095327.0
2007-06-07 18:22:00,2.09825,2.0983,2.09815,2.09815,7379764.0
2007-06-07 18:23:00,2.0981,2.09817,2.09798,2.09798,1475204.0
2007-06-07 18:24:00,2.09794,2.09794,2.09764,2.09764,6303713.0
2007-06-07 18:25:00,2.09753,2.09767,2.09748,2.09767,10007322.0
2007-06-07 18:26:00,2.09765,2.09772,2.09757,2.0977,249838.0
2007-06-07 18:27:00,2.09769,2.09779,2.09768,2.09779,4926805.0
2007-06-07 18:28:00,2.09772,2.09772,2.09759,2.09772,10148323.0
2007-06-07 18:29:00,2.09777,2.09777,2.09762,2.09763,5631360.0
2007-06-07 18:30:00,2.09765,2.09765,2.09738,2.09738,13867566.0
2007-06-07 18:31:00,2.09726,2.09727,2.09703,2.09703,6513563.0
2007-06-07 18:32:00,2.09715,2.0977,2.09715,2.0977,6890241.0
2007-06-07 18:33:00,2.09775,2.09804,2.09775,2.09804,9066314.0
2007-06-07 18:34:00,2.09811,2.09811,2.09779,2.09779,3660004.0
2007-06-07 18:35:00,2.09769,2.09781,2.09769,2.0978,6452387.0
2007-06-07 18:36:00,2.09793,2.09806,2.09793,2.09806,180398.0
2007-06-07 18:37:00,2.09832,2.09847,2.09832,2.09843,10861632.0
2007-06-07 18:38:00,2.09823,2.09856,2.09823,2.09856,3477528.0
2007-06-07 18:39:00,2.09855,2.09872,2.09844,2.09872,14570748.0
2007-06-07 18:40:00,2.09882,2.09898,2.09882,2.09892,9542889.0
2007-06-07 18:41:00,2.09896,2.09896,2.09873,2.09896,11688021.0
2007-06-07 18:42:00,2.09901,2.09902,2.09863,2.09899,16568055.0
2007-06-07 18:43:00,2.09895,2.09895,2.09879,2.09888,1640572.0
2007-06-07 18:44:00,2.09891,2.09894,2.09873,2.09873,640496.0
2007-06-07 18:45:00,2.09856,2.09856,2.09821,2.09821,2589573.0
2007-06-07 18:46:00,2.09814,2.09814,2.09777,2.09777,2060436.0
2007-06-07 18:47:00,2.09775,2.09775,2.09745,2.09745,2852765.0
2007-06-07 18:48:00,2.09723,2.09723,2.09676,2.09676,6680958.0
2007-06-07 18:49:00,2.09668,2.09688,2.09634,2.09678,3244921.0
2007-06-07 18:50:00,2.09693,2.09708,2.09693,2.09708,3558155.0
2007-06-07 18:51:00,2.097,2.09739,2.097,2.09734,5272457.0
2007-06-07 18:52:00,2.09732,2.09752,2.09716,2.09752,25719689.0
2007-06-07 18:53:00,2.09753,2.09768,2.09737,2.09768,10292253.0
2007-06-07 18:54:00,2.09776,2.09817,2.09765,2.09817,13185574.0
2007-06-07 18:55:00,2.09817,2.09817,2.09789,2.09794,17227692.0
2007-06-07 18:56:00,2.09802,2.09802,2.09753,2.09753,8089274.0
2007-06-07 18:57:00,2.09739,2.09739,2.09686,2.09686,1929931.0
2007-06-07 18:58:00,2.09681,2.09681,2.09643,2.09643,5865083.0
2007-06-07 18:59:00,2.09637,2.09664,2.09624,2.09624,3685218.0
2007-06-07 19:00:00,2.09668,2.0968,2.09662,2.0968,3005645.0
2007-06-07 19:01:00,2.09673,2.09673,2.09657,2.09671,1684847.0
2007-06-07 19:02:00,2.09675,2.09731,2.09675,2.09723,11675885.0
2007-06-07 19:03:00,2.09711,2.09711,2.09683,2.09704,10873655.0
2007-06-07 19:04:00,2.09701,2.09703,2.09677,2.09703,21781720.0
2007-06-07 19:05:00,2.09692,2.09703,2.09691,2.09703,6591483.0
2007-06-07 19:06:00,2.09716,2.09734,2.09716,2.09734,1063676.0
2007-06-07 19:07:00,2.09734,2.09734,2.09717,2.0973,6556438.0
2007-06-07 19:08:00,2.09682,2.09737,2.09682,2.09737,12358051.0
2007-06-07 19:09:00,2.09737,2.09737,2.09721,2.09728,6209763.0
2007-06-07 19:10:00,2.09722,2.0975,2.09722,2.09743,3381766.0
2007-06-07 19:11:00,2.09755,2.09769,2.09747,2.09747,8874901.0
2007-06-07 19:12:00,2.09756,2.09756,2.09716,2.09716,8770340.0
2007-06-07 19:13:00,2.09714,2.09714,2.09684,2.09686,4871918.0
2007-06-07 19:14:00,2.09669,2.09685,2.09649,2.09685,2444867.0
2007-06-07 19:15:00,2.09692,2.09726,2.09692,2.09726,10944594.0
2007-06-07 19:16:00,2.09739,2.09756,2.09739,2.09756,7303823.0
2007-06-07 19:17:00,2.09737,2.09737,2.09721,2.09721,12643101.0
2007-06-07 19:18:00,2.09715,2.09741,2.09713,2.09741,7382335.0
2007-06-07 19:19:00,2.09747,2.09784,2.09744,2.09744,24267527.0
2007-06-07 19:20:00,2.09788,2.09824,2.09788,2.09802,13444753.0
2007-06-07 19:21:00,2.09815,2.0982,2.09798,2.0982,7042113.0
2007-06-07 19:22:00,2.09818,2.09834,2.09804,2.09804,3254049.0
2007-06-07 19:23:00,2.09799,2.09821,2.09798,2.09821,7786183.0
2007-06-07 19:24:00,2.09812,2.09824,2.09797,2.09824,5816244.0
2007-06-07 19:25:00,2.09827,2.09843,2.09827,2.09843,20977899.0
2007-06-07 19:26:00,2.09847,2.09862,2.09846,2.0985,4172098.0
2007-06-07 19:27:00,2.09846,2.09846,2.09811,2.09811,4674258.0
2007-06-07 19:28:00,2.0981,2.0984,2.09806,2.0984,5828486.0
2007-06-07 19:29:00,2.0986,2.09916,2.0986,2.09916,12321087.0
2007-06-07 19:30:00,2.09931,2.09953,2.09931,2.09947,5184066.0
2007-06-07 19:31:00,2.09934,2.09945,2.09923,2.09945,5512792.0
2007-06-07 19:32:00,2.09951,2.09956,2.09945,2.09945,6055541.0
2007-06-07 19:33:00,2.09932,2.09932,2.09897,2.09897,3243327.0
2007-06-07 19:34:00,2.09919,2.09942,2.09915,2.0994,4783529.0
2007-06-07 19:35:00,2.09967,2.0997,2.09951,2.09954,23459697.0
2007-06-07 19:36:00,2.09951,2.09996,2.09951,2.09996,3453158.0
2007-06-07 19:37:00,2.09982,2.10044,2.09982,2.10044,23849687.0
2007-06-07 19:38:00,2.10048,2.10069,2.10032,2.10032,6313598.0
2007-06-07 19:39:00,2.09994,2.10029,2.09994,2.10021,2573604.0
2007-06-07 19:40:00,2.10018,2.10038,2.10015,2.10038,1703905.0
2007-06-07 19:41:00,2.10035,2.10038,2.10022,2.10024,39784335.0
2007-06-07 19:42:00,2.10013,2.10018,2.10002,2.10017,3497944.0
2007-06-07 19:43:00,2.10003,2.10025,2.10003,2.10012,3183533.0
2007-06-07 19:44:00,2.10016,2.10031,2.10016,2.10031,8037076.0
2007-06-07 19:45:00,2.1004,2.10084,2.10032,2.10084,8371346.0
2007-06-07 19:46:00,2.10074,2.10087,2.10073,2.1008,3096906.0
2007-06-07 19:47:00,2.10057,2.10057,2.10031,2.10047,2088741.0
2007-06-07 19:48:00,2.10029,2.10032,2.10029,2.10032,10230154.0
2007-06-07 19:49:00,2.10035,2.10037,2.1001,2.10037,16340245.0
2007-06-07 19:50:00,2.1004,2.10042,2.10034,2.10034,3975931.0
2007-06-07 19:51:00,2.10016,2.10031,2.10014,2.10017,11180574.0
2007-06-07 19:52:00,2.10023,2.10044,2.10021,2.10021,8848170.0
2007-06-07 19:53:00,2.1002,2.10024,2.1001,2.10023,5036859.0
2007-06-07 19:54:00,2.10023,2.10031,2.10014,2.10031,14192526.0
2007-06-07 19:55:00,2.10037,2.10065,2.10037,2.10052,39246851.0
2007-06-07 19:56:00,2.10047,2.10055,2.10034,2.10055,2497883.0
2007-06-07 19:57:00,2.10051,2.1006,2.10037,2.10037,4314636.0
2007-06-07 19:58:00,2.10019,2.10019,2.09998,2.10014,2467165.0
2007-06-07 19:59:00,2.10014,2.1003,2.10009,2.1003,3134987.0
2007-06-07 20:00:00,2.10029,2.10029,2.10011,2.10019,14563389.0
2007-06-07 20:01:00,2.10009,2.10026,2.10007,2.10026,15633066.0
2007-06-07 20:02:00,2.10039,2.10058,2.10039,2.10058,3892500.0
2007-06-07 20:03:00,2.10053,2.10053,2.10001,2.10034,2370702.0
2007-06-07 20:04:00,2.10032,2.10032,2.10013,2.10026,3821776.0
2007-06-07 20:05:00,2.10039,2.10054,2.09904,2.10045,2193719.0
2007-06-07 20:06:00,2.10065,2.10075,2.10065,2.10075,1111443.0
2007-06-07 20:07:00,2.10089,2.10102,2.10089,2.10092,6744343.0
2007-06-07 20:08:00,2.10095,2.10104,2.10088,2.10104,12405250.0
2007-06-07 20:09:00,2.10092,2.10106,2.10092,2.10095,3119799.0
2007-06-07 20:10:00,2.10084,2.10103,2.10082,2.10103,3797471.0
2007-06-07 20:11:00,2.101,2.10103,2.10082,2.10101,4492752.0
2007-06-07 20:12:00,2.10114,2.10121,2.10103,2.10117,8803996.0
2007-06-07 20:13:00,2.10134,2.10167,2.10134,2.10167,2010629.0
2007-06-07 20:14:00,2.10168,2.1017,2.10164,2.10164,1924760.0
2007-06-07 20:15:00,2.10164,2.10167,2.10161,2.10165,4273238.0
2007-06-07 20:16:00,2.10159,2.10159,2.10146,2.10146,13010909.0
2007-06-07 20:17:00,2.10143,2.10143,2.1013,2.1013,3550232.0
2007-06-07 20:18:00,2.10132,2.10154,2.10132,2.10154,4097571.0
2007-06-07 20:19:00,2.10165,2.10172,2.10144,2.10144,10201639.0
2007-06-07 20:20:00,2.10133,2.10136,2.10103,2.10106,7073877.0
2007-06-07 20:21:00,2.10114,2.10173,2.10114,2.10173,4564609.0
2007-06-07 20:22:00,2.1017,2.10174,2.10155,2.10161,25669791.0
2007-06-07 20:23:00,2.10159,2.10164,2.1011,2.10164,4374089.0
2007-06-07 20:24:00,2.10161,2.10161,2.10139,2.10149,1624909.0
2007-06-07 20:25:00,2.10151,2.10168,2.10145,2.10168,18940590.0
2007-06-07 20:26:00,2.10151,2.10164,2.10148,2.10148,3887659.0
2007-06-07 20:27:00,2.10139,2.10147,2.10119,2.10119,30754469.0
2007-06-07 20:28:00,2.10116,2.10116,2.10097,2.10108,7377220.0
2007-06-07 20:29:00,2.10118,2.10126,2.10101,2.10103,17332809.0
2007-06-07 20:30:00,2.10088,2.10088,2.10037,2.10044,2563146.0
2007-06-07 20:31:00,2.10034,2.10057,2.10034,2.10057,12931730.0
2007-06-07 20:32:00,2.1006,2.1006,2.10011,2.10026,32351382.0
2007-06-07 20:33:00,2.10043,2.10043,2.0997,2.09977,9242344.0
2007-06-07 20:34:00,2.09977,2.09977,2.09913,2.09949,2164212.0
2007-06-07 20:35:00,2.09966,2.09969,2.09954,2.09961,18005973.0
2007-06-07 20:36:00,2.09908,2.09967,2.09908,2.09967,7487804.0
2007-06-07 20:37:00,2.09985,2.10005,2.09984,2.10003,4442176.0
2007-06-07 20:38:00,2.1001,2.10024,2.1001,2.10017,5012004.0
2007-06-07 20:39:00,2.1002,2.1002,2.09984,2.09984,3256520.0
2007-06-07 20:40:00,2.09973,2.09982,2.0996,2.09982,4091689.0
2007-06-07 20:41:00,2.09995,2.1,2.09962,2.09992,4341138.0
2007-06-07 20:42:00,2.09974,2.09974,2.0993,2.0993,3294270.0
2007-06-07 20:43:00,2.09923,2.09929,2.09904,2.09928,6031829.0
2007-06-07 20:44:00,2.09942,2.09943,2.09926,2.09926,5774780.0
2007-06-07 20:45:00,2.09929,2.09987,2.09912,2.09987,5059838.0
2007-06-07 20:46:00,2.10012,2.10033,2.10008,2.10008,3526678.0
2007-06-07 20:47:00,2.0999,2.0999,2.0996,2.0996,4558203.0
2007-06-07 20:48:00,2.09972,2.09972,2.09949,2.0997,1464937.0
2007-06-07 20:49:00,2.09971,2.0999,2.09946,2.09986,2589631.0
2007-06-07 20:50:00,2.09985,2.10017,2.09957,2.10017,7866095.0
2007-06-07 20:51:00,2.10019,2.10046,2.10013,2.10046,5167341.0
2007-06-07 20:52:00,2.10045,2.10058,2.1004,2.10054,10905521.0
2007-06-07 20:53:00,2.1006,2.1006,2.10042,2.10043,15143055.0
2007-06-07 20:54:00,2.10031,2.10031,2.0996,2.09969,3863166.0
2007-06-07 20:55:00,2.09966,2.09976,2.09962,2.09976,9384109.0
2007-06-07 20:56:00,2.0998,2.09985,2.09953,2.09985,3851217.0
2007-06-07 20:57:00,2.09989,2.09995,2.09986,2.09994,8727758.0
2007-06-07 20:58:00,2.09994,2.09997,2.0995,2.09977,6279948.0
2007-06-07 20:59:00,2.09965,2.09965,2.09943,2.09943,105900.0
2007-06-07 21:00:00,2.09937,2.09945,2.09937,2.09944,5769595.0
2007-06-07 21:01:00,2.09946,2.09946,2.09937,2.09946,1354146.0
2007-06-07 21:02:00,2.09959,2.09974,2.09933,2.09972,5151155.0
2007-06-07 21:03:00,2.09989,2.10021,2.09989,2.10015,2389751.0
2007-06-07 21:04:00,2.10019,2.10024,2.10007,2.10007,5608366.0
2007-06-07 21:05:00,2.10003,2.10003,2.09975,2.09975,1700580.0
2007-06-07 21:06:00,2.09972,2.09988,2.09972,2.09986,1876660.0
2007-06-07 21:07:00,2.09991,2.1,2.09983,2.09983,3236321.0
2007-06-07 21:08:00,2.09999,2.10014,2.0999,2.10014,1303582.0
2007-06-07 21:09:00,2.10018,2.10024,2.10018,2.10018,4629573.0
2007-06-07 21:10:00,2.10014,2.10014,2.0997,2.10006,1741116.0
2007-06-07 21:11:00,2.10002,2.10002,2.09994,2.09997,6150228.0
2007-06-07 21:12:00,2.09998,2.10004,2.0999,2.10004,13321209.0
2007-06-07 21:13:00,2.10002,2.10002,2.09981,2.09981,19745331.0
2007-06-07 21:14:00,2.09993,2.1,2.09946,2.09973,9891045.0
2007-06-07 21:15:00,2.09969,2.09978,2.09953,2.09978,7507824.0
2007-06-07 21:16:00,2.09977,2.09998,2.09957,2.09992,16251568.0
2007-06-07 21:17:00,2.09991,2.09991,2.09962,2.09977,14768005.0
2007-06-07 21:18:00,2.09978,2.09993,2.0997,2.09993,4789145.0
2007-06-07 21:19:00,2.10001,2.10013,2.10001,2.10007,2986712.0
2007-06-07 21:20:00,2.10005,2.10015,2.09997,2.10008,3139561.0
2007-06-07 21:21:00,2.10017,2.10017,2.10002,2.10003,2837723.0
2007-06-07 21:22:00,2.10002,2.10011,2.1,2.1,8242781.0
2007-06-07 21:23:00,2.10001,2.10001,2.09962,2.09975,17484082.0
2007-06-07 21:24:00,2.09999,2.10027,2.09999,2.10027,7691600.0
2007-06-07 21:25:00,2.10025,2.10029,2.10009,2.10029,2078452.0
2007-06-07 21:26:00,2.10037,2.10065,2.10036,2.10065,8910975.0
2007-06-07 21:27:00,2.1006,2.1006,2.1004,2.10052,38400550.0
2007-06-07 21:28:00,2.10064,2.10102,2.10064,2.10102,21781339.0
2007-06-07 21:29:00,2.10108,2.10108,2.1009,2.1009,5290808.0
2007-06-07 21:30:00,2.10082,2.10096,2.10082,2.1009,1785288.0
2007-06-07 21:31:00,2.10092,2.10107,2.10092,2.10107,4932242.0
2007-06-07 21:32:00,2.10092,2.10092,2.10067,2.10067,2827792.0
2007-06-07 21:33:00,2.10055,2.10074,2.10055,2.10074,5518916.0
2007-06-07 21:34:00,2.1007,2.1007,2.10048,2.10058,2824390.0
2007-06-07 21:35:00,2.10076,2.10112,2.10076,2.10112,8961618.0
2007-06-07 21:36:00,2.10111,2.10122,2.10085,2.10085,2356403.0
2007-06-07 21:37:00,2.10084,2.10084,2.10073,2.10083,3086505.0
2007-06-07 21:38:00,2.10103,2.10114,2.101,2.10114,3746596.0
2007-06-07 21:39:00,2.10107,2.10129,2.101,2.10127,6139618.0
2007-06-07 21:40:00,2.10126,2.10126,2.10104,2.10112,6263626.0
2007-06-07 21:41:00,2.1012,2.10166,2.1012,2.10166,4726261.0
2007-06-07 21:42:00,2.1017,2.10182,2.10159,2.10159,12124741.0
2007-06-07 21:43:00,2.1016,2.10182,2.1016,2.10182,3395079.0
2007-06-07 21:44:00,2.10193,2.10221,2.10193,2.10221,3272987.0
2007-06-07 21:45:00,2.10205,2.10205,2.10182,2.10182,4698832.0
2007-06-07 21:46:00,2.1019,2.10194,2.10174,2.10174,4333204.0
2007-06-07 21:47:00,2.10154,2.10172,2.10153,2.10153,5357658.0
2007-06-07 21:48:00,2.10157,2.10179,2.10145,2.10176,2697160.0
2007-06-07 21:49:00,2.10178,2.10199,2.10177,2.10199,6853386.0
2007-06-07 21:50:00,2.10205,2.1022,2.10165,2.1022,15978926.0
2007-06-07 21:51:00,2.10218,2.1022,2.10214,2.10214,3464029.0
2007-06-07 21:52:00,2.1022,2.1024,2.10212,2.10212,6176723.0
2007-06-07 21:53:00,2.10218,2.1024,2.10207,2.1024,5313287.0
2007-06-07 21:54:00,2.10233,2.10256,2.10233,2.10246,4679613.0
2007-06-07 21:55:00,2.10244,2.1027,2.10244,2.1026,2272044.0
2007-06-07 21:56:00,2.1027,2.1027,2.10214,2.10214,9772073.0
2007-06-07 21:57:00,2.1022,2.1025,2.1022,2.10232,26381823.0
2007-06-07 21:58:00,2.10237,2.10238,2.10221,2.10236,7924096.0
2007-06-07 21:59:00,2.10244,2.10255,2.10244,2.10254,6599010.0
2007-06-07 22:00:00,2.10255,2.10264,2.1025,2.10264,8616373.0
2007-06-07 22:01:00,2.10254,2.10263,2.10247,2.10255,5169404.0
2007-06-07 22:02:00,2.10243,2.10254,2.10242,2.10254,26106911.0
2007-06-07 22:03:00,2.1025,2.10257,2.10215,2.10215,6240333.0
2007-06-07 22:04:00,2.10225,2.10228,2.10209,2.10217,24159224.0
2007-06-07 22:05:00,2.10217,2.10217,2.10194,2.10194,4028051.0
2007-06-07 22:06:00,2.10186,2.102,2.10186,2.102,5841173.0
2007-06-07 22:07:00,2.10205,2.10217,2.1017,2.10217,5760287.0
2007-06-07 22:08:00,2.10217,2.10225,2.102,2.10225,3728402.0
2007-06-07 22:09:00,2.10228,2.10244,2.10228,2.10244,11680476.0
2007-06-07 22:10:00,2.10232,2.10232,2.10197,2.10197,11868375.0
2007-06-07 22:11:00,2.10199,2.10206,2.10189,2.10197,7899830.0
2007-06-07 22:12:00,2.10189,2.10191,2.10179,2.10179,4045227.0
2007-06-07 22:13:00,2.10177,2.10187,2.10169,2.10179,7341828.0
2007-06-07 22:14:00,2.10172,2.10198,2.10172,2.10184,2752778.0
2007-06-07 22:15:00,2.10191,2.10199,2.10182,2.10193,19694355.0
2007-06-07 22:16:00,2.10223,2.10245,2.10223,2.10245,858143.0
2007-06-07 22:17:00,2.10227,2.10242,2.10203,2.10203,6316691.0
2007-06-07 22:18:00,2.10196,2.10211,2.10196,2.10204,5612031.0
2007-06-07 22:19:00,2.10229,2.10238,2.10224,2.10232,5997156.0
2007-06-07 22:20:00,2.10225,2.10225,2.10205,2.10223,2348104.0
2007-06-07 22:21:00,2.10217,2.10235,2.10216,2.10235,23051276.0
2007-06-07 22:22:00,2.10242,2.10251,2.10195,2.10243,3791390.0
2007-06-07 22:23:00,2.10239,2.10241,2.10235,2.10238,1539708.0
2007-06-07 22:24:00,2.10228,2.10237,2.1022,2.10237,12890720.0
2007-06-07 22:25:00,2.10232,2.10232,2.10214,2.10218,4043915.0
2007-06-07 22:26:00,2.10205,2.10222,2.10205,2.10222,8014577.0
2007-06-07 22:27:00,2.10235,2.10255,2.10231,2.10236,4090938.0
2007-06-07 22:28:00,2.10251,2.10316,2.10251,2.10316,5728173.0
2007-06-07 22:29:00,2.10323,2.10352,2.10323,2.10352,11744477.0
2007-06-07 22:30:00,2.1034,2.1038,2.1034,2.1038,2415506.0
2007-06-07 22:31:00,2.10382,2.10409,2.10382,2.10408,6054374.0
2007-06-07 22:32:00,2.10395,2.10395,2.10373,2.10377,3355683.0
2007-06-07 22:33:00,2.10371,2.10371,2.1032,2.10329,5328738.0
2007-06-07 22:34:00,2.10331,2.10369,2.10324,2.10369,5478232.0
2007-06-07 22:35:00,2.10371,2.10371,2.10336,2.10336,2808992.0
2007-06-07 22:36:00,2.10321,2.10334,2.10319,2.10334,6220517.0
2007-06-07 22:37:00,2.10341,2.10376,2.10341,2.10354,7950218.0
2007-06-07 22:38:00,2.10368,2.10368,2.10346,2.10346,2940918.0
2007-06-07 22:39:00,2.10353,2.10368,2.10353,2.10362,3883655.0
2007-06-07 22:40:00,2.10371,2.10384,2.10371,2.10376,6273333.0
2007-06-07 22:41:00,2.10392,2.104,2.1037,2.1037,4332693.0
2007-06-07 22:42:00,2.10385,2.10406,2.10385,2.10395,2055986.0
2007-06-07 22:43:00,2.10406,2.10446,2.10406,2.10438,6309080.0
2007-06-07 22:44:00,2.10461,2.10548,2.10461,2.10548,10551009.0
2007-06-07 22:45:00,2.10529,2.10529,2.10518,2.10522,3978966.0
2007-06-07 22:46:00,2.10526,2.10549,2.10524,2.10542,8382365.0
2007-06-07 22:47:00,2.10536,2.10546,2.10523,2.10524,5187893.0
2007-06-07 22:48:00,2.10506,2.10506,2.10477,2.10477,3241730.0
2007-06-07 22:49:00,2.1049,2.10516,2.10486,2.10516,17999538.0
2007-06-07 22:50:00,2.10526,2.10537,2.1051,2.10535,4967213.0
2007-06-07 22:51:00,2.1054,2.10586,2.10534,2.10586,3671808.0
2007-06-07 22:52:00,2.10581,2.10581,2.1054,2.1054,5865787.0
2007-06-07 22:53:00,2.10543,2.10543,2.10512,2.10518,11161614.0
2007-06-07 22:54:00,2.10529,2.10548,2.1051,2.10548,15406637.0
2007-06-07 22:55:00,2.1057,2.1057,2.10535,2.10535,31173334.0
2007-06-07 22:56:00,2.10523,2.10523,2.10496,2.10501,11291604.0
2007-06-07 22:57:00,2.10498,2.10521,2.10492,2.10521,20271022.0
2007-06-07 22:58:00,2.10539,2.10553,2.10539,2.10547,2287673.0
2007-06-07 22:59:00,2.10499,2.10565,2.10499,2.10565,6160596.0
2007-06-07 23:00:00,2.10567,2.10576,2.10557,2.10572,1834472.0
2007-06-07 23:01:00,2.10574,2.10595,2.10574,2.10579,8750757.0
2007-06-07 23:02:00,2.10551,2.10554,2.10519,2.10552,4856256.0
2007-06-07 23:03:00,2.10551,2.10562,2.1055,2.10562,8544338.0
2007-06-07 23:04:00,2.10563,2.10607,2.10563,2.10607,7413372.0
2007-06-07 23:05:00,2.10608,2.10642,2.10608,2.1064,25924302.0
2007-06-07 23:06:00,2.10636,2.10657,2.10636,2.10657,2956325.0
2007-06-07 23:07:00,2.1067,2.10672,2.10633,2.10633,9749197.0
2007-06-07 23:08:00,2.10624,2.10624,2.10609,2.10613,11721698.0
2007-06-07 23:09:00,2.10618,2.10646,2.10618,2.10646,10303486.0
2007-06-07 23:10:00,2.10642,2.10659,2.10621,2.10621,9800212.0
2007-06-07 23:11:00,2.10615,2.10616,2.10552,2.1059,19748613.0
2007-06-07 23:12:00,2.10582,2.10582,2.10562,2.10562,15442484.0
2007-06-07 23:13:00,2.10555,2.10575,2.10555,2.10566,9869410.0
2007-06-07 23:14:00,2.1057,2.1059,2.10566,2.10569,4483702.0
2007-06-07 23:15:00,2.10582,2.10638,2.10582,2.10619,13430744.0
2007-06-07 23:16:00,2.10621,2.10639,2.10621,2.10638,5663625.0
2007-06-07 23:17:00,2.10661,2.10688,2.10658,2.10672,7756163.0
2007-06-07 23:18:00,2.10687,2.10726,2.10682,2.10726,2091369.0
2007-06-07 23:19:00,2.10743,2.10817,2.10732,2.10817,8308612.0
2007-06-07 23:20:00,2.10829,2.10864,2.10829,2.10864,3617093.0
2007-06-07 23:21:00,2.10891,2.10891,2.10863,2.10863,2226399.0
2007-06-07 23:22:00,2.10835,2.10836,2.10792,2.10796,5686799.0
2007-06-07 23:23:00,2.10808,2.10808,2.10793,2.10799,10437560.0
2007-06-07 23:24:00,2.10814,2.1084,2.10814,2.10828,1499408.0
2007-06-07 23:25:00,2.10804,2.10804,2.10788,2.10797,4891152.0
2007-06-07 23:26:00,2.10785,2.10785,2.10751,2.10766,4976024.0
2007-06-07 23:27:00,2.10757,2.10757,2.10699,2.10699,3586128.0
2007-06-07 23:28:00,2.10701,2.10723,2.10696,2.10723,3802956.0
2007-06-07 23:29:00,2.10724,2.10724,2.10707,2.1071,14110473.0
2007-06-07 23:30:00,2.10703,2.10713,2.10687,2.10701,6503885.0
2007-06-07 23:31:00,2.10696,2.10702,2.10694,2.10695,2508960.0
2007-06-07 23:32:00,2.10695,2.10695,2.10669,2.10669,5076495.0
2007-06-07 23:33:00,2.10668,2.10697,2.10668,2.10697,4957855.0
2007-06-07 23:34:00,2.10696,2.10701,2.10664,2.10664,890791.0
2007-06-07 23:35:00,2.10665,2.10684,2.10653,2.10653,4683966.0
2007-06-07 23:36:00,2.10666,2.10669,2.10648,2.10669,3684014.0
2007-06-07 23:37:00,2.10666,2.10669,2.10653,2.10653,10771630.0
2007-06-07 23:38:00,2.10646,2.10649,2.10638,2.10642,9902270.0
2007-06-07 23:39:00,2.10649,2.10661,2.10642,2.10653,7413789.0
2007-06-07 23:40:00,2.10643,2.10649,2.10637,2.10646,2820836.0
2007-06-07 23:41:00,2.10648,2.10648,2.10627,2.10627,2600945.0
2007-06-07 23:42:00,2.10617,2.10636,2.10617,2.10633,2682895.0
2007-06-07 23:43:00,2.10613,2.10613,2.10595,2.10599,11366228.0
2007-06-07 23:44:00,2.10628,2.10635,2.10625,2.10625,1774984.0
2007-06-07 23:45:00,2.10636,2.10674,2.10636,2.10674,2117746.0
2007-06-07 23:46:00,2.1069,2.10714,2.1069,2.10711,11808335.0
2007-06-07 23:47:00,2.10696,2.10697,2.10678,2.10692,13533098.0
2007-06-07 23:48:00,2.10709,2.10748,2.10709,2.10748,11635084.0
2007-06-07 23:49:00,2.10741,2.10741,2.10721,2.10729,1939346.0
2007-06-07 23:50:00,2.10731,2.10731,2.10701,2.10701,5111635.0
2007-06-07 23:51:00,2.10698,2.10698,2.10665,2.10676,1581700.0
2007-06-07 23:52:00,2.10658,2.10665,2.10643,2.10643,35575265.0
2007-06-07 23:53:00,2.10631,2.10633,2.10623,2.1063,9318265.0
2007-06-07 23:54:00,2.10631,2.10637,2.10629,2.10629,4774119.0
2007-06-07 23:55:00,2.10603,2.10612,2.10589,2.10589,3867447.0
2007-06-07 23:56:00,2.10603,2.10626,2.1059,2.10593,21083211.0
2007-06-07 23:57:00,2.1061,2.1061,2.10574,2.10574,6274379.0
2007-06-07 23:58:00,2.1057,2.1057,2.10548,2.1055,3393720.0
2007-06-07 23:59:00,2.10547,2.10547,2.10527,2.10528,5183521.0
2007-06-08 00:00:00,2.10523,2.10523,2.10483,2.10513,11707069.0
2007-06-08 00:01:00,2.10536,2.10552,2.10536,2.10548,6277107.0
2007-06-08 00:02:00,2.10546,2.10546,2.10523,2.10523,28444815.0
2007-06-08 00:03:00,2.10499,2.10539,2.10499,2.10518,2820343.0
2007-06-08 00:04:00,2.10529,2.10535,2.10518,2.10535,3187351.0
2007-06-08 00:05:00,2.10537,2.10538,2.1052,2.10533,2056801.0
2007-06-08 00:06:00,2.10516,2.10516,2.1048,2.1048,17835470.0
2007-06-08 00:07:00,2.10473,2.10473,2.10449,2.10449,937155.0
2007-06-08 00:08:00,2.10452,2.10458,2.10427,2.10453,4522181.0
2007-06-08 00:09:00,2.10467,2.10475,2.10449,2.10449,2769430.0
2007-06-08 00:10:00,2.10434,2.10447,2.10421,2.10421,5821673.0
2007-06-08 00:11:00,2.10419,2.10427,2.10395,2.10427,7500929.0
2007-06-08 00:12:00,2.10425,2.10445,2.10425,2.10445,20655317.0
2007-06-08 00:13:00,2.10454,2.10464,2.10454,2.10464,1174112.0
2007-06-08 00:14:00,2.1046,2.1049,2.1046,2.1049,557757.0
2007-06-08 00:15:00,2.10484,2.10491,2.10469,2.10469,17517440.0
2007-06-08 00:16:00,2.10465,2.10465,2.10407,2.10457,11513158.0
2007-06-08 00:17:00,2.10463,2.10477,2.10455,2.10477,3665524.0
2007-06-08 00:18:00,2.10477,2.10477,2.10452,2.10452,5011178.0
2007-06-08 00:19:00,2.10444,2.10456,2.10441,2.1045,12429548.0
2007-06-08 00:20:00,2.10456,2.10469,2.10435,2.10469,9938874.0
2007-06-08 00:21:00,2.10473,2.10502,2.10459,2.1049,5650932.0
2007-06-08 00:22:00,2.10476,2.10476,2.10444,2.10457,8212698.0
2007-06-08 00:23:00,2.10477,2.10488,2.10469,2.10488,11200657.0
2007-06-08 00:24:00,2.10495,2.10495,2.10462,2.10466,7294598.0
2007-06-08 00:25:00,2.10469,2.1047,2.10451,2.10451,5779549.0
2007-06-08 00:26:00,2.1046,2.10471,2.1046,2.10471,1622353.0
2007-06-08 00:27:00,2.10471,2.10471,2.10449,2.10449,11791997.0
2007-06-08 00:28:00,2.1046,2.10462,2.10446,2.10446,12735396.0
2007-06-08 00:29:00,2.10434,2.10438,2.10394,2.10434,11248766.0
2007-06-08 00:30:00,2.1044,2.1044,2.10433,2.10433,13912648.0
2007-06-08 00:31:00,2.1044,2.1044,2.10429,2.10429,1831738.0
2007-06-08 00:32:00,2.10411,2.1043,2.10406,2.10408,7007648.0
2007-06-08 00:33:00,2.10407,2.1042,2.10407,2.1042,5329752.0
2007-06-08 00:34:00,2.10433,2.10442,2.10433,2.10442,4635962.0
2007-06-08 00:35:00,2.10444,2.10444,2.10436,2.10436,4717743.0
2007-06-08 00:36:00,2.10414,2.10431,2.10388,2.10388,5383075.0
2007-06-08 00:37:00,2.1039,2.1039,2.10352,2.10352,2071353.0
2007-06-08 00:38:00,2.10363,2.10391,2.10363,2.10389,3069847.0
2007-06-08 00:39:00,2.10383,2.10391,2.10379,2.10391,3056332.0
2007-06-08 00:40:00,2.10389,2.10393,2.10348,2.10348,2556595.0
2007-06-08 00:41:00,2.10345,2.10345,2.1033,2.10333,1956558.0
2007-06-08 00:42:00,2.10338,2.10361,2.10325,2.10325,3748448.0
2007-06-08 00:43:00,2.10324,2.10332,2.10312,2.10326,3933146.0
2007-06-08 00:44:00,2.10337,2.10377,2.10337,2.10377,5804167.0
2007-06-08 00:45:00,2.10384,2.10407,2.1038,2.10407,4722152.0
2007-06-08 00:46:00,2.10407,2.10426,2.10405,2.10426,15506325.0
2007-06-08 00:47:00,2.10435,2.10435,2.10431,2.10431,1386559.0
2007-06-08 00:48:00,2.10452,2.10494,2.10452,2.10494,14303977.0
2007-06-08 00:49:00,2.10519,2.10522,2.105,2.105,4452458.0
2007-06-08 00:50:00,2.1052,2.1052,2.10505,2.10505,13585711.0
2007-06-08 00:51:00,2.10509,2.10518,2.105,2.10514,1700094.0
2007-06-08 00:52:00,2.10514,2.10514,2.10478,2.10478,4811638.0
2007-06-08 00:53:00,2.10458,2.10458,2.10433,2.10435,6840413.0
2007-06-08 00:54:00,2.10432,2.10434,2.10419,2.10419,12606483.0
2007-06-08 00:55:00,2.1041,2.1041,2.10383,2.10407,6411049.0
2007-06-08 00:56:00,2.10391,2.10407,2.10371,2.10395,7487464.0
2007-06-08 00:57:00,2.10389,2.10389,2.1031,2.1031,8354303.0
2007-06-08 00:58:00,2.10297,2.10299,2.10276,2.10279,21466907.0
2007-06-08 00:59:00,2.10267,2.10299,2.10267,2.10284,15784506.0
2007-06-08 01:00:00,2.10311,2.10326,2.10268,2.10304,2998263.0
2007-06-08 01:01:00,2.10307,2.10308,2.10303,2.10306,17594305.0
2007-06-08 01:02:00,2.10299,2.10309,2.10286,2.10297,15191870.0
2007-06-08 01:03:00,2.1032,2.10339,2.1032,2.10339,9504275.0
2007-06-08 01:04:00,2.10335,2.10335,2.10318,2.10324,2360483.0
2007-06-08 01:05:00,2.1033,2.1033,2.10292,2.1033,3424497.0
2007-06-08 01:06:00,2.10319,2.10347,2.10314,2.10314,10636338.0
2007-06-08 01:07:00,2.10322,2.10331,2.10318,2.10318,5805428.0
2007-06-08 01:08:00,2.10302,2.10332,2.10302,2.10316,6726734.0
2007-06-08 01:10:00,2.10321,2.10343,2.10321,2.10343,5819741.0
2007-06-08 01:11:00,2.10352,2.10389,2.10352,2.10389,1941350.0
2007-06-08 01:12:00,2.10392,2.10396,2.10382,2.10387,15638823.0
2007-06-08 01:13:00,2.10384,2.10384,2.10369,2.10376,9256072.0
2007-06-08 01:14:00,2.10366,2.10366,2.10316,2.10316,6795035.0
2007-06-08 01:15:00,2.10304,2.10307,2.10163,2.10307,5144869.0
2007-06-08 01:16:00,2.10311,2.10311,2.10283,2.10284,24546895.0
2007-06-08 01:17:00,2.10271,2.10296,2.10267,2.10267,2121033.0
2007-06-08 01:18:00,2.10258,2.10258,2.10224,2.10224,9162446.0
2007-06-08 01:19:00,2.10222,2.10222,2.10196,2.10206,5717291.0
2007-06-08 01:20:00,2.10203,2.10217,2.10203,2.10209,7486892.0
2007-06-08 01:21:00,2.10228,2.10241,2.10225,2.10241,1988661.0
2007-06-08 01:22:00,2.10246,2.10259,2.10239,2.10259,2660103.0
2007-06-08 01:23:00,2.10264,2.10268,2.10251,2.10251,4572623.0
2007-06-08 01:24:00,2.10245,2.10245,2.102,2.102,1678927.0
2007-06-08 01:25:00,2.10169,2.10169,2.10112,2.10112,2941141.0
2007-06-08 01:26:00,2.10109,2.10109,2.10053,2.10053,12031083.0
2007-06-08 01:27:00,2.10048,2.10084,2.10034,2.10084,4742567.0
2007-06-08 01:28:00,2.10101,2.10163,2.10101,2.10163,5908587.0
2007-06-08 01:29:00,2.10163,2.10163,2.10106,2.10106,3922492.0
2007-06-08 01:30:00,2.10099,2.10099,2.1008,2.10086,2270928.0
2007-06-08 01:31:00,2.10082,2.10082,2.10049,2.10049,5493259.0
2007-06-08 01:32:00,2.10034,2.10034,2.09977,2.09977,13977678.0
2007-06-08 01:33:00,2.09961,2.09982,2.09918,2.09982,5606733.0
2007-06-08 01:34:00,2.09981,2.10008,2.09977,2.09977,9715484.0
2007-06-08 01:35:00,2.09977,2.09986,2.09972,2.09972,5021098.0
2007-06-08 01:36:00,2.09968,2.09968,2.09937,2.09937,2997043.0
2007-06-08 01:37:00,2.09946,2.09947,2.09923,2.09936,3666859.0
2007-06-08 01:38:00,2.09942,2.09963,2.09941,2.09959,2366712.0
2007-06-08 01:39:00,2.09976,2.09995,2.09976,2.09995,2213661.0
2007-06-08 01:40:00,2.09998,2.10015,2.09995,2.10015,15350706.0
2007-06-08 01:41:00,2.10015,2.10015,2.09993,2.09993,2727555.0
2007-06-08 01:42:00,2.09994,2.10009,2.09994,2.10009,5061314.0
2007-06-08 01:43:00,2.10011,2.10011,2.09994,2.1,2143987.0
2007-06-08 01:44:00,2.09992,2.09997,2.09969,2.09969,2186593.0
2007-06-08 01:45:00,2.09961,2.09968,2.09944,2.09949,3573506.0
2007-06-08 01:46:00,2.0996,2.09998,2.0996,2.09987,10372159.0
2007-06-08 01:47:00,2.09969,2.09971,2.09951,2.09963,3970776.0
2007-06-08 01:48:00,2.09971,2.09998,2.09971,2.09982,4582159.0
2007-06-08 01:49:00,2.09981,2.10013,2.09981,2.10013,3361478.0
2007-06-08 01:50:00,2.10013,2.10038,2.10007,2.10007,5150383.0
2007-06-08 01:51:00,2.10013,2.10037,2.10013,2.10037,15191770.0
2007-06-08 01:52:00,2.10063,2.10075,2.10052,2.10057,13318772.0
2007-06-08 01:53:00,2.10039,2.10039,2.10005,2.10005,7787436.0
2007-06-08 01:54:00,2.10003,2.10003,2.09984,2.09985,961124.0
2007-06-08 01:55:00,2.09983,2.09989,2.0996,2.0996,9686205.0
2007-06-08 01:56:00,2.09951,2.09951,2.09929,2.09944,8938866.0
2007-06-08 01:57:00,2.09916,2.09916,2.0986,2.0986,6644749.0
2007-06-08 01:58:00,2.09901,2.0992,2.09901,2.0992,5565231.0
2007-06-08 01:59:00,2.09922,2.09922,2.09906,2.09917,10429228.0
2007-06-08 02:00:00,2.09931,2.09948,2.09895,2.09895,6674537.0
2007-06-08 02:01:00,2.0994,2.09944,2.09934,2.09938,2426981.0
2007-06-08 02:02:00,2.09935,2.09952,2.09922,2.09952,19999036.0
2007-06-08 02:03:00,2.09948,2.09948,2.09927,2.09934,11928589.0
2007-06-08 02:04:00,2.09934,2.09949,2.09929,2.09949,30691480.0
2007-06-08 02:05:00,2.09946,2.09958,2.09916,2.09951,16659426.0
2007-06-08 02:06:00,2.09938,2.09938,2.09925,2.09925,11447811.0
2007-06-08 02:08:00,2.0992,2.0992,2.09897,2.09902,3638695.0
2007-06-08 02:09:00,2.09899,2.09905,2.09869,2.09873,4526345.0
2007-06-08 02:10:00,2.09868,2.09868,2.09849,2.09864,19211802.0
2007-06-08 02:11:00,2.09866,2.09892,2.09866,2.09892,3105699.0
2007-06-08 02:12:00,2.09902,2.09916,2.09894,2.09894,4840806.0
2007-06-08 02:13:00,2.09887,2.09888,2.09855,2.09888,7646052.0
2007-06-08 02:14:00,2.09906,2.09914,2.09901,2.09914,3755159.0
2007-06-08 02:15:00,2.09927,2.09938,2.099,2.09938,10801607.0
2007-06-08 02:16:00,2.09926,2.09944,2.09922,2.09922,6086321.0
2007-06-08 02:17:00,2.09907,2.09909,2.09896,2.09901,1941807.0
2007-06-08 02:18:00,2.09892,2.09933,2.09892,2.09933,4754407.0
2007-06-08 02:19:00,2.09911,2.09928,2.09908,2.09928,5991149.0
2007-06-08 02:20:00,2.09931,2.0994,2.09904,2.09904,3645598.0
2007-06-08 02:21:00,2.09899,2.09912,2.09896,2.09912,2908920.0
2007-06-08 02:22:00,2.09898,2.09921,2.09898,2.09921,8139877.0
2007-06-08 02:23:00,2.09926,2.09928,2.09911,2.09923,6125569.0
2007-06-08 02:24:00,2.0992,2.0992,2.09905,2.09911,2916313.0
2007-06-08 02:25:00,2.09912,2.0992,2.09886,2.09912,5313514.0
2007-06-08 02:26:00,2.09919,2.09936,2.09915,2.09936,5370629.0
2007-06-08 02:27:00,2.09928,2.09969,2.09918,2.09969,3148216.0
2007-06-08 02:28:00,2.09983,2.10017,2.09975,2.10017,5659881.0
2007-06-08 02:29:00,2.10029,2.10044,2.10014,2.10014,2539965.0
2007-06-08 02:30:00,2.10042,2.1008,2.10042,2.10078,11920907.0
2007-06-08 02:31:00,2.10073,2.10075,2.10055,2.10075,5223575.0
2007-06-08 02:32:00,2.10074,2.10079,2.10057,2.10066,4490108.0
2007-06-08 02:33:00,2.10057,2.10081,2.10052,2.10056,7350799.0
2007-06-08 02:34:00,2.1007,2.1008,2.10062,2.1007,4305702.0
2007-06-08 02:35:00,2.10054,2.10054,2.10016,2.10026,11846998.0
2007-06-08 02:36:00,2.10033,2.10044,2.10033,2.10044,1568143.0
2007-06-08 02:37:00,2.10052,2.1007,2.10015,2.10053,3619124.0
2007-06-08 02:38:00,2.10043,2.10076,2.10043,2.10076,23399935.0
2007-06-08 02:39:00,2.10073,2.10073,2.10042,2.10053,2307947.0
2007-06-08 02:40:00,2.10056,2.10092,2.10056,2.10092,5743855.0
2007-06-08 02:41:00,2.10072,2.10083,2.10064,2.10077,6195662.0
2007-06-08 02:42:00,2.10088,2.10114,2.10088,2.10102,6739243.0
2007-06-08 02:43:00,2.10116,2.10132,2.10103,2.10132,861244.0
2007-06-08 02:44:00,2.10117,2.10143,2.10117,2.10143,21188119.0
2007-06-08 02:45:00,2.10141,2.10157,2.10133,2.10152,2700921.0
2007-06-08 02:46:00,2.10166,2.10176,2.10166,2.10167,7324252.0
2007-06-08 02:47:00,2.10166,2.10166,2.10155,2.10158,3938494.0
2007-06-08 02:48:00,2.10158,2.10158,2.10138,2.10147,8141638.0
2007-06-08 02:49:00,2.10142,2.10161,2.10142,2.10155,11186028.0
2007-06-08 02:50:00,2.1017,2.10197,2.1017,2.1019,12940921.0
2007-06-08 02:51:00,2.10196,2.10214,2.10196,2.1021,3806822.0
2007-06-08 02:52:00,2.10214,2.10215,2.10167,2.10207,6194523.0
2007-06-08 02:53:00,2.10211,2.10222,2.10211,2.10222,6198188.0
2007-06-08 02:54:00,2.10233,2.10262,2.10228,2.10262,4171985.0
2007-06-08 02:55:00,2.10245,2.10252,2.10219,2.10252,26371819.0
2007-06-08 02:56:00,2.10246,2.10246,2.1024,2.10242,6634417.0
2007-06-08 02:57:00,2.10247,2.10247,2.10211,2.10211,27186202.0
2007-06-08 02:58:00,2.10211,2.10211,2.10198,2.10205,5589149.0
2007-06-08 02:59:00,2.10215,2.10215,2.10201,2.10207,8494058.0
2007-06-08 03:00:00,2.1021,2.10223,2.10208,2.10223,6269843.0
2007-06-08 03:01:00,2.10229,2.10253,2.10219,2.10253,7720280.0
2007-06-08 03:02:00,2.1024,2.10263,2.1024,2.10263,24962126.0
2007-06-08 03:03:00,2.10261,2.10261,2.10241,2.10241,10415767.0
2007-06-08 03:04:00,2.10235,2.10253,2.10235,2.10238,2309222.0
2007-06-08 03:05:00,2.10239,2.1024,2.10221,2.10227,4669342.0
2007-06-08 03:06:00,2.10243,2.10252,2.10243,2.10252,4669001.0
2007-06-08 03:07:00,2.10238,2.10243,2.10227,2.10227,6444155.0
2007-06-08 03:08:00,2.1022,2.1022,2.10201,2.10201,3777569.0
2007-06-08 03:09:00,2.10197,2.10197,2.10138,2.10182,16298375.0
2007-06-08 03:10:00,2.10185,2.10193,2.10181,2.10193,7119660.0
2007-06-08 03:11:00,2.10189,2.10189,2.10148,2.10173,2815408.0
2007-06-08 03:12:00,2.10174,2.102,2.10158,2.10198,5304612.0
2007-06-08 03:13:00,2.10198,2.10213,2.10198,2.10213,4000004.0
2007-06-08 03:14:00,2.1021,2.1023,2.1021,2.10218,5070500.0
2007-06-08 03:15:00,2.10204,2.10204,2.10169,2.10188,3111795.0
2007-06-08 03:16:00,2.10205,2.1022,2.10205,2.10212,3122485.0
2007-06-08 03:17:00,2.10218,2.10239,2.10218,2.10237,11714725.0
2007-06-08 03:18:00,2.10227,2.10227,2.10208,2.10221,4803600.0
2007-06-08 03:19:00,2.10224,2.10224,2.10214,2.10221,6229769.0
2007-06-08 03:20:00,2.10206,2.10216,2.10202,2.10202,2357504.0
2007-06-08 03:21:00,2.102,2.102,2.10172,2.10174,3584573.0
2007-06-08 03:22:00,2.10169,2.10176,2.10163,2.10163,3188539.0
2007-06-08 03:23:00,2.10138,2.10142,2.10102,2.10102,2194861.0
2007-06-08 03:24:00,2.101,2.1014,2.101,2.10125,9829569.0
2007-06-08 03:25:00,2.10116,2.10125,2.10098,2.10125,3024296.0
2007-06-08 03:26:00,2.10139,2.10154,2.10136,2.10136,5430936.0
2007-06-08 03:27:00,2.10144,2.10157,2.10134,2.10134,2823275.0
2007-06-08 03:28:00,2.10133,2.10156,2.10118,2.10156,5393376.0
2007-06-08 03:29:00,2.1016,2.1016,2.10115,2.10116,1973131.0
2007-06-08 03:30:00,2.10136,2.10151,2.10136,2.1014,5438742.0
2007-06-08 03:31:00,2.10142,2.10155,2.10141,2.10155,19893450.0
2007-06-08 03:32:00,2.10155,2.1017,2.10148,2.1017,35565942.0
2007-06-08 03:33:00,2.10174,2.10174,2.10146,2.10173,9057710.0
2007-06-08 03:34:00,2.10168,2.10168,2.10147,2.10148,1982121.0
2007-06-08 03:35:00,2.10133,2.10154,2.10133,2.10154,6994270.0
2007-06-08 03:36:00,2.10147,2.10185,2.10147,2.10185,17268149.0
2007-06-08 03:37:00,2.1018,2.10197,2.1018,2.10188,8253511.0
2007-06-08 03:38:00,2.10175,2.10185,2.10155,2.10185,3034347.0
2007-06-08 03:39:00,2.10186,2.10202,2.10183,2.10191,5918895.0
2007-06-08 03:40:00,2.10193,2.10211,2.10193,2.10211,2877095.0
2007-06-08 03:41:00,2.1021,2.1021,2.10186,2.10186,5052905.0
2007-06-08 03:42:00,2.10169,2.10176,2.10146,2.10146,15551817.0
2007-06-08 03:43:00,2.10139,2.10157,2.1011,2.10157,15732398.0
2007-06-08 03:44:00,2.10178,2.10178,2.10146,2.10151,7172168.0
2007-06-08 03:45:00,2.10138,2.10149,2.10089,2.10103,10039633.0
2007-06-08 03:46:00,2.10112,2.10139,2.10112,2.10118,17973175.0
2007-06-08 03:47:00,2.10092,2.10092,2.10061,2.10083,12265177.0
2007-06-08 03:48:00,2.10095,2.10108,2.10095,2.10106,6009606.0
2007-06-08 03:49:00,2.10098,2.10098,2.10002,2.10021,1883101.0
2007-06-08 03:50:00,2.09993,2.09993,2.09956,2.09956,4576488.0
2007-06-08 03:51:00,2.09962,2.09962,2.09932,2.09932,1432036.0
2007-06-08 03:52:00,2.099,2.09919,2.09895,2.09919,3544709.0
2007-06-08 03:53:00,2.0992,2.09934,2.0992,2.09931,2034762.0
2007-06-08 03:54:00,2.0993,2.09933,2.09916,2.09932,1708268.0
2007-06-08 03:55:00,2.09933,2.09939,2.09931,2.09931,5467843.0
2007-06-08 03:56:00,2.09925,2.09943,2.09925,2.09941,2440014.0
2007-06-08 03:57:00,2.09932,2.09932,2.0987,2.09928,5617397.0
2007-06-08 03:58:00,2.09938,2.09941,2.09928,2.09928,1490202.0
2007-06-08 03:59:00,2.0991,2.0991,2.09882,2.09892,5908442.0
2007-06-08 04:00:00,2.09908,2.09934,2.09908,2.09934,107175.0
2007-06-08 04:01:00,2.09926,2.09992,2.09926,2.09964,8867800.0
2007-06-08 04:02:00,2.0996,2.0996,2.09907,2.09907,8681744.0
2007-06-08 04:03:00,2.09922,2.09939,2.09907,2.09939,4107964.0
2007-06-08 04:04:00,2.09936,2.09936,2.0992,2.0992,10261465.0
2007-06-08 04:05:00,2.09918,2.09918,2.09905,2.09906,3694336.0
2007-06-08 04:06:00,2.09918,2.09925,2.09912,2.09915,14186863.0
2007-06-08 04:07:00,2.09894,2.09897,2.09877,2.09888,10500212.0
2007-06-08 04:08:00,2.09897,2.09911,2.09885,2.09885,4814890.0
2007-06-08 04:09:00,2.09883,2.09894,2.09852,2.09886,7689994.0
2007-06-08 04:10:00,2.09911,2.09949,2.09886,2.09949,2499643.0
2007-06-08 04:11:00,2.0997,2.1001,2.0997,2.10008,1430745.0
2007-06-08 04:12:00,2.09982,2.09983,2.09958,2.09961,4375316.0
2007-06-08 04:13:00,2.09976,2.09989,2.09973,2.09986,3289503.0
2007-06-08 04:14:00,2.09962,2.09969,2.09927,2.09969,5158887.0
2007-06-08 04:15:00,2.09969,2.09976,2.09966,2.09966,5506607.0
2007-06-08 04:16:00,2.09963,2.10006,2.09963,2.09994,6199209.0
2007-06-08 04:17:00,2.10003,2.10029,2.1,2.10029,3552923.0
2007-06-08 04:18:00,2.10035,2.10035,2.09993,2.10011,4465271.0
2007-06-08 04:19:00,2.09994,2.09998,2.09977,2.09989,4436397.0
2007-06-08 04:20:00,2.10006,2.10023,2.10006,2.10021,3041772.0
2007-06-08 04:21:00,2.10005,2.10006,2.09974,2.09974,5260840.0
2007-06-08 04:22:00,2.09959,2.09962,2.09924,2.09951,4343577.0
2007-06-08 04:23:00,2.09954,2.09954,2.09893,2.09893,6820737.0
2007-06-08 04:24:00,2.09931,2.0996,2.09931,2.0996,18125603.0
2007-06-08 04:25:00,2.09947,2.0995,2.09933,2.09949,2196053.0
2007-06-08 04:26:00,2.0996,2.09984,2.09958,2.09984,9029255.0
2007-06-08 04:27:00,2.09964,2.09975,2.09937,2.09975,34955572.0
2007-06-08 04:28:00,2.09988,2.10002,2.09979,2.09979,13136663.0
2007-06-08 04:29:00,2.09983,2.09983,2.09963,2.09963,2539278.0
2007-06-08 04:30:00,2.09959,2.09963,2.09945,2.09963,17442697.0
2007-06-08 04:31:00,2.0996,2.09962,2.09948,2.09961,7784339.0
2007-06-08 04:32:00,2.0996,2.0996,2.09945,2.09945,29371090.0
2007-06-08 04:33:00,2.09951,2.09962,2.09933,2.09933,3903664.0
2007-06-08 04:34:00,2.09943,2.09949,2.09929,2.09949,17630633.0
2007-06-08 04:35:00,2.09945,2.09945,2.09931,2.09932,1561511.0
2007-06-08 04:36:00,2.09934,2.09934,2.0987,2.09931,4321797.0
2007-06-08 04:37:00,2.09931,2.09931,2.0991,2.0991,26132334.0
2007-06-08 04:38:00,2.0991,2.09914,2.09907,2.09907,4709668.0
2007-06-08 04:39:00,2.09913,2.09934,2.09909,2.09934,6574846.0
2007-06-08 04:40:00,2.09931,2.09938,2.09916,2.09927,9673467.0
2007-06-08 04:41:00,2.09924,2.09937,2.09924,2.09936,4356338.0
2007-06-08 04:42:00,2.09944,2.09968,2.09944,2.09965,3317662.0
2007-06-08 04:43:00,2.09958,2.0996,2.09948,2.09948,13681192.0
2007-06-08 04:44:00,2.09953,2.09967,2.0995,2.09963,4241850.0
2007-06-08 04:46:00,2.09976,2.09988,2.09971,2.09984,2158485.0
2007-06-08 04:47:00,2.09966,2.09981,2.09961,2.09981,9021412.0
2007-06-08 04:48:00,2.09992,2.10016,2.09992,2.10007,4365709.0
2007-06-08 04:49:00,2.10006,2.1001,2.09982,2.09982,4075852.0
2007-06-08 04:50:00,2.09985,2.1,2.09967,2.09967,3355706.0
2007-06-08 04:51:00,2.0997,2.09991,2.09962,2.09991,11910948.0
2007-06-08 04:52:00,2.09994,2.09994,2.09975,2.09984,7407296.0
2007-06-08 04:53:00,2.09985,2.09999,2.09985,2.09999,1126424.0
2007-06-08 04:54:00,2.09986,2.10008,2.09859,2.09991,2360106.0
2007-06-08 04:55:00,2.09979,2.09989,2.0997,2.09989,4113417.0
2007-06-08 04:56:00,2.09995,2.10029,2.09973,2.10029,2429245.0
2007-06-08 04:57:00,2.10033,2.10057,2.10033,2.10057,4032844.0
2007-06-08 04:58:00,2.10029,2.10029,2.09992,2.09992,17312366.0
2007-06-08 04:59:00,2.09982,2.09982,2.09914,2.09914,13269602.0
2007-06-08 05:00:00,2.09907,2.09907,2.0987,2.09877,3112885.0
2007-06-08 05:01:00,2.09875,2.09875,2.09831,2.09846,2552151.0
2007-06-08 05:02:00,2.09859,2.09895,2.09859,2.09895,4194259.0
2007-06-08 05:03:00,2.09907,2.09919,2.099,2.09912,2775424.0
2007-06-08 05:04:00,2.0992,2.09922,2.09909,2.0992,39102173.0
2007-06-08 05:05:00,2.09932,2.0994,2.09921,2.09935,13499976.0
2007-06-08 05:06:00,2.09943,2.09977,2.09943,2.09977,5445843.0
2007-06-08 05:07:00,2.09982,2.09985,2.09979,2.09981,8531643.0
2007-06-08 05:08:00,2.09973,2.09973,2.09953,2.09957,11212029.0
2007-06-08 05:09:00,2.0997,2.0997,2.09938,2.09938,3633309.0
2007-06-08 05:10:00,2.09934,2.09957,2.09926,2.09957,18059511.0
2007-06-08 05:11:00,2.09939,2.09939,2.09926,2.09926,9724482.0
2007-06-08 05:12:00,2.09936,2.09936,2.09888,2.09895,1907525.0
2007-06-08 05:13:00,2.09918,2.09942,2.09918,2.09925,2829517.0
2007-06-08 05:14:00,2.09938,2.09942,2.09914,2.09942,8775915.0
2007-06-08 05:15:00,2.09936,2.09936,2.09921,2.09926,8031453.0
2007-06-08 05:16:00,2.09927,2.09927,2.09911,2.09911,3456982.0
2007-06-08 05:17:00,2.09924,2.09941,2.09919,2.09941,3329474.0
2007-06-08 05:18:00,2.09944,2.09959,2.09939,2.09959,39578527.0
2007-06-08 05:19:00,2.09955,2.09955,2.09939,2.09939,1845450.0
2007-06-08 05:20:00,2.09922,2.09922,2.09848,2.09848,2764045.0
2007-06-08 05:21:00,2.09876,2.09888,2.09876,2.09881,6698779.0
2007-06-08 05:22:00,2.09868,2.09868,2.09843,2.09843,24441163.0
2007-06-08 05:23:00,2.09872,2.09883,2.09865,2.09865,3561792.0
2007-06-08 05:24:00,2.09868,2.09873,2.09844,2.09873,25258071.0
2007-06-08 05:25:00,2.09875,2.09929,2.09875,2.09929,4505538.0
2007-06-08 05:26:00,2.09934,2.09959,2.09934,2.09944,3239114.0
2007-06-08 05:27:00,2.09939,2.09939,2.09923,2.09927,6541580.0
2007-06-08 05:28:00,2.09928,2.09942,2.09926,2.09926,5303821.0
2007-06-08 05:29:00,2.09915,2.09915,2.09904,2.09915,5435169.0
2007-06-08 05:30:00,2.09919,2.09923,2.09889,2.09889,13427515.0
2007-06-08 05:31:00,2.09867,2.09873,2.09846,2.09846,5798335.0
2007-06-08 05:32:00,2.09855,2.09904,2.09855,2.09902,4363570.0
2007-06-08 05:34:00,2.09899,2.09915,2.09888,2.09895,19350522.0
2007-06-08 05:35:00,2.09908,2.09922,2.09908,2.09917,5589854.0
2007-06-08 05:36:00,2.09931,2.09933,2.09927,2.09932,7867216.0
2007-06-08 05:37:00,2.09929,2.09929,2.09908,2.09908,3570776.0
2007-06-08 05:38:00,2.09914,2.09916,2.09898,2.09908,6736285.0
2007-06-08 05:39:00,2.09902,2.09942,2.09902,2.09937,13256512.0
2007-06-08 05:40:00,2.09895,2.09949,2.09895,2.09942,25121666.0
2007-06-08 05:41:00,2.09917,2.09917,2.09877,2.09904,6943503.0
2007-06-08 05:42:00,2.09921,2.09938,2.09921,2.09937,12482082.0
2007-06-08 05:43:00,2.09959,2.09981,2.09959,2.09981,1685295.0
2007-06-08 05:44:00,2.09995,2.10031,2.09995,2.10015,10779665.0
2007-06-08 05:45:00,2.1001,2.10015,2.09986,2.10008,2507555.0
2007-06-08 05:46:00,2.10028,2.10045,2.10028,2.10042,4534971.0
2007-06-08 05:47:00,2.10033,2.10036,2.10017,2.10017,8706778.0
2007-06-08 05:48:00,2.09982,2.10016,2.09982,2.10016,9123985.0
2007-06-08 05:49:00,2.10019,2.10027,2.10012,2.10025,3255141.0
2007-06-08 05:50:00,2.10019,2.10019,2.09985,2.10019,6375528.0
2007-06-08 05:51:00,2.10033,2.10033,2.09984,2.09984,12669726.0
2007-06-08 05:52:00,2.10031,2.10037,2.1002,2.10035,6406524.0
2007-06-08 05:54:00,2.1004,2.10042,2.10017,2.10017,7048206.0
2007-06-08 05:55:00,2.09994,2.09994,2.09971,2.09987,21438701.0
2007-06-08 05:56:00,2.09998,2.10003,2.09975,2.1,10598105.0
2007-06-08 05:57:00,2.09991,2.10003,2.09985,2.1,10963273.0
2007-06-08 05:58:00,2.10024,2.10034,2.10011,2.10011,1625987.0
2007-06-08 05:59:00,2.09995,2.09997,2.09978,2.09997,2933196.0
2007-06-08 06:00:00,2.09976,2.10041,2.09976,2.10041,3514753.0
2007-06-08 06:01:00,2.10051,2.10056,2.10045,2.10055,5653636.0
2007-06-08 06:02:00,2.10063,2.10088,2.10063,2.10088,1877914.0
2007-06-08 06:03:00,2.10085,2.101,2.10082,2.101,7393542.0
2007-06-08 06:04:00,2.10087,2.10087,2.10054,2.10054,17962350.0
2007-06-08 06:05:00,2.10045,2.10069,2.10038,2.10069,13668056.0
2007-06-08 06:06:00,2.10085,2.10117,2.10085,2.10117,9997332.0
2007-06-08 06:07:00,2.10132,2.10147,2.10126,2.10147,26111361.0
2007-06-08 06:08:00,2.10164,2.10193,2.10164,2.10184,5007079.0
2007-06-08 06:09:00,2.10195,2.10195,2.10137,2.10137,3417032.0
2007-06-08 06:10:00,2.10113,2.10113,2.1006,2.10087,3185667.0
2007-06-08 06:11:00,2.10076,2.10076,2.1006,2.10068,6564118.0
2007-06-08 06:12:00,2.10092,2.101,2.10092,2.10097,2884203.0
2007-06-08 06:13:00,2.10078,2.10089,2.10078,2.10084,1920975.0
2007-06-08 06:14:00,2.10087,2.10099,2.10087,2.10096,2566727.0
2007-06-08 06:15:00,2.10096,2.1012,2.10096,2.10119,707574.0
2007-06-08 06:16:00,2.10121,2.10121,2.101,2.10105,1738999.0
2007-06-08 06:17:00,2.10114,2.10125,2.10083,2.10125,17691462.0
2007-06-08 06:18:00,2.10128,2.10128,2.10115,2.10115,11613693.0
2007-06-08 06:19:00,2.10124,2.10137,2.10118,2.10118,8740511.0
2007-06-08 06:20:00,2.10117,2.10125,2.10114,2.1012,15789714.0
2007-06-08 06:21:00,2.10114,2.1012,2.10083,2.10083,3169457.0
2007-06-08 06:22:00,2.10102,2.1014,2.10091,2.1014,11057349.0
2007-06-08 06:24:00,2.1015,2.10157,2.10127,2.10127,7140756.0
2007-06-08 06:25:00,2.10118,2.10118,2.10093,2.10104,3479421.0
2007-06-08 06:26:00,2.10113,2.10133,2.10113,2.10126,9835445.0
2007-06-08 06:27:00,2.10136,2.10136,2.10104,2.10104,6304546.0
2007-06-08 06:28:00,2.101,2.10136,2.101,2.10121,5952810.0
2007-06-08 06:29:00,2.10132,2.10139,2.10097,2.10097,13386974.0
2007-06-08 06:30:00,2.10067,2.10067,2.10044,2.10051,5724672.0
2007-06-08 06:31:00,2.10038,2.10038,2.10028,2.10028,9398336.0
2007-06-08 06:32:00,2.10032,2.10047,2.10021,2.10043,9651709.0
2007-06-08 06:33:00,2.10031,2.10031,2.09981,2.09993,248918.0
2007-06-08 06:34:00,2.10006,2.10094,2.10002,2.10078,10665375.0
2007-06-08 06:35:00,2.10077,2.10077,2.10057,2.10058,6574585.0
2007-06-08 06:36:00,2.10063,2.10106,2.10063,2.10099,1615071.0
2007-06-08 06:37:00,2.10098,2.10098,2.10074,2.10074,7706522.0
2007-06-08 06:38:00,2.10081,2.10085,2.10073,2.10078,28975862.0
2007-06-08 06:39:00,2.10064,2.10078,2.10064,2.10077,6534416.0
2007-06-08 06:40:00,2.10073,2.10073,2.10034,2.10034,15189816.0
2007-06-08 06:41:00,2.10075,2.10098,2.1007,2.10098,2278620.0
2007-06-08 06:42:00,2.10102,2.10102,2.10075,2.10075,5553695.0
2007-06-08 06:43:00,2.10091,2.10098,2.1008,2.10083,7113100.0
2007-06-08 06:44:00,2.10043,2.10082,2.10043,2.10078,7031589.0
2007-06-08 06:45:00,2.10089,2.10093,2.10078,2.10086,15805960.0
2007-06-08 06:46:00,2.10082,2.10082,2.10061,2.10061,13217541.0
2007-06-08 06:47:00,2.10064,2.10086,2.10049,2.10086,5928951.0
2007-06-08 06:48:00,2.10088,2.1011,2.10088,2.1011,11376101.0
2007-06-08 06:49:00,2.10113,2.10113,2.10093,2.10093,4084608.0
2007-06-08 06:50:00,2.10076,2.1008,2.10061,2.10061,13245402.0
2007-06-08 06:51:00,2.10068,2.10075,2.10055,2.10075,9281356.0
2007-06-08 06:52:00,2.10081,2.10089,2.1007,2.10087,25490254.0
2007-06-08 06:53:00,2.10082,2.10093,2.10069,2.10093,6111234.0
2007-06-08 06:54:00,2.10093,2.10093,2.10077,2.10077,5470933.0
2007-06-08 06:55:00,2.10075,2.10084,2.10075,2.10083,19977671.0
2007-06-08 06:56:00,2.10079,2.10114,2.10079,2.10097,3736758.0
2007-06-08 06:57:00,2.10073,2.10075,2.10062,2.10066,12637714.0
2007-06-08 06:58:00,2.10049,2.10064,2.10048,2.10064,6035032.0
2007-06-08 06:59:00,2.1008,2.10093,2.1008,2.10082,895332.0
2007-06-08 07:00:00,2.10094,2.10098,2.10091,2.10093,5222788.0
2007-06-08 07:01:00,2.10089,2.10101,2.10052,2.10052,2188452.0
2007-06-08 07:02:00,2.10092,2.10114,2.1009,2.1009,12682727.0
2007-06-08 07:03:00,2.10075,2.10092,2.10075,2.10085,1378887.0
2007-06-08 07:04:00,2.10097,2.10103,2.1008,2.10102,8694613.0
2007-06-08 07:05:00,2.10105,2.10135,2.10105,2.10135,11910491.0
2007-06-08 07:06:00,2.10142,2.10151,2.10133,2.10134,709947.0
2007-06-08 07:07:00,2.10121,2.10128,2.101,2.10128,7061302.0
2007-06-08 07:08:00,2.10137,2.1015,2.1013,2.1015,3013652.0
2007-06-08 07:09:00,2.10138,2.10138,2.10115,2.10126,1053387.0
2007-06-08 07:10:00,2.10117,2.10171,2.10117,2.10158,20747947.0
2007-06-08 07:11:00,2.10144,2.10144,2.09981,2.10119,17166675.0
2007-06-08 07:12:00,2.10115,2.10147,2.10115,2.10119,7634324.0
2007-06-08 07:13:00,2.10122,2.10146,2.10122,2.10131,7079763.0
2007-06-08 07:14:00,2.10142,2.10162,2.10106,2.10106,2129594.0
2007-06-08 07:15:00,2.10125,2.10158,2.10123,2.10158,12465820.0
2007-06-08 07:16:00,2.10165,2.10166,2.10142,2.10142,1276738.0
2007-06-08 07:18:00,2.10129,2.10153,2.1011,2.10141,14799292.0
2007-06-08 07:20:00,2.1015,2.10159,2.10145,2.10157,19353550.0
2007-06-08 07:21:00,2.10166,2.10183,2.10154,2.10183,3996640.0
2007-06-08 07:22:00,2.10186,2.10188,2.10175,2.10179,19214520.0
2007-06-08 07:23:00,2.10173,2.10173,2.10152,2.10153,4492424.0
2007-06-08 07:24:00,2.10155,2.1018,2.10147,2.1018,18695750.0
2007-06-08 07:25:00,2.10181,2.10181,2.10147,2.10147,3750185.0
2007-06-08 07:26:00,2.1014,2.10142,2.10117,2.10142,10006557.0
2007-06-08 07:27:00,2.10162,2.10195,2.10162,2.10195,7653252.0
2007-06-08 07:28:00,2.10203,2.10222,2.10203,2.10211,7220209.0
2007-06-08 07:29:00,2.10205,2.10222,2.10205,2.10222,9643991.0
2007-06-08 07:30:00,2.10227,2.10235,2.10211,2.10211,11629221.0
2007-06-08 07:31:00,2.10182,2.10182,2.10144,2.10144,4587114.0
2007-06-08 07:32:00,2.10152,2.10169,2.1015,2.10169,3191232.0
2007-06-08 07:33:00,2.10172,2.10176,2.10159,2.10176,5389114.0
2007-06-08 07:34:00,2.10167,2.10179,2.10151,2.10179,29782339.0
2007-06-08 07:35:00,2.10179,2.10184,2.10171,2.10179,2313412.0
2007-06-08 07:36:00,2.10174,2.10213,2.10164,2.10213,9431413.0
2007-06-08 07:37:00,2.10223,2.10243,2.10218,2.10243,2442683.0
2007-06-08 07:38:00,2.10254,2.10254,2.10226,2.10226,3288161.0
2007-06-08 07:39:00,2.10211,2.10211,2.10172,2.10177,15187874.0
2007-06-08 07:40:00,2.10171,2.10171,2.10157,2.10158,3867209.0
2007-06-08 07:41:00,2.10163,2.10172,2.10155,2.1016,4970396.0
2007-06-08 07:42:00,2.10172,2.10195,2.10162,2.10195,8077638.0
2007-06-08 07:43:00,2.10199,2.10201,2.10191,2.10191,1070359.0
2007-06-08 07:44:00,2.10196,2.10198,2.10193,2.10198,17853646.0
2007-06-08 07:45:00,2.10203,2.10219,2.10203,2.10218,7982591.0
2007-06-08 07:46:00,2.10155,2.10207,2.10155,2.10197,936422.0
2007-06-08 07:47:00,2.10191,2.10196,2.10175,2.10196,2012342.0
2007-06-08 07:48:00,2.10201,2.10211,2.10198,2.10204,4198309.0
2007-06-08 07:49:00,2.10207,2.10235,2.10207,2.10235,1944109.0
2007-06-08 07:50:00,2.1023,2.1023,2.10184,2.10184,827851.0
2007-06-08 07:51:00,2.10183,2.10187,2.10176,2.10186,8558566.0
2007-06-08 07:52:00,2.10187,2.10195,2.10174,2.10181,8526455.0
2007-06-08 07:53:00,2.10185,2.10185,2.10119,2.10119,7950506.0
2007-06-08 07:54:00,2.10138,2.10138,2.10111,2.1012,13602881.0
2007-06-08 07:55:00,2.10126,2.10126,2.10119,2.10121,8862179.0
2007-06-08 07:56:00,2.10122,2.10128,2.10111,2.10119,14072041.0
2007-06-08 07:57:00,2.10122,2.10148,2.10122,2.10148,17878260.0
2007-06-08 07:58:00,2.10136,2.10151,2.10136,2.10138,4457731.0
2007-06-08 07:59:00,2.10148,2.10155,2.10146,2.10153,11136563.0
2007-06-08 08:00:00,2.10144,2.10144,2.10111,2.10135,15624878.0
2007-06-08 08:01:00,2.10129,2.10135,2.10109,2.10109,4339141.0
2007-06-08 08:02:00,2.10111,2.10121,2.10098,2.10098,6369441.0
2007-06-08 08:03:00,2.1011,2.10135,2.10107,2.10135,2438215.0
2007-06-08 08:04:00,2.10139,2.10155,2.10132,2.10132,15992391.0
2007-06-08 08:05:00,2.10121,2.10124,2.10107,2.10123,3752042.0
2007-06-08 08:06:00,2.10138,2.10168,2.10138,2.10168,6400136.0
2007-06-08 08:07:00,2.10163,2.10164,2.10146,2.10164,7166872.0
2007-06-08 08:08:00,2.10186,2.10247,2.10186,2.10247,1506337.0
2007-06-08 08:09:00,2.10265,2.10282,2.10243,2.10243,5685799.0
2007-06-08 08:10:00,2.10231,2.10243,2.10204,2.10212,3010954.0
2007-06-08 08:11:00,2.10211,2.10216,2.1017,2.1017,1187618.0
2007-06-08 08:12:00,2.10162,2.10164,2.10148,2.10149,5553740.0
2007-06-08 08:13:00,2.1015,2.1015,2.10109,2.10109,11482264.0
2007-06-08 08:14:00,2.10104,2.10127,2.10097,2.10127,20832515.0
2007-06-08 08:15:00,2.10122,2.10137,2.10108,2.10108,2648188.0
2007-06-08 08:16:00,2.10108,2.10116,2.10101,2.10116,10097862.0
2007-06-08 08:17:00,2.10119,2.10119,2.101,2.101,12974497.0
2007-06-08 08:18:00,2.10111,2.10111,2.10101,2.10101,15538754.0
2007-06-08 08:19:00,2.10097,2.10109,2.10071,2.10097,5421745.0
2007-06-08 08:20:00,2.10115,2.10122,2.10095,2.10122,1944714.0
2007-06-08 08:21:00,2.10117,2.10121,2.10101,2.10103,2468470.0
2007-06-08 08:22:00,2.10098,2.10126,2.10096,2.10103,9477067.0
2007-06-08 08:23:00,2.10122,2.10148,2.10122,2.10144,1296225.0
2007-06-08 08:24:00,2.10131,2.10131,2.10083,2.10112,6058455.0
2007-06-08 08:25:00,2.10107,2.10107,2.10086,2.10107,7526793.0
2007-06-08 08:26:00,2.1012,2.10161,2.1012,2.10122,6567142.0
2007-06-08 08:27:00,2.10154,2.10154,2.10108,2.10116,3587231.0
2007-06-08 08:28:00,2.10117,2.10129,2.10098,2.10098,15407410.0
2007-06-08 08:29:00,2.10084,2.10084,2.10035,2.10035,1569085.0
2007-06-08 08:30:00,2.10039,2.10087,2.10034,2.10087,5876031.0
2007-06-08 08:31:00,2.10088,2.10107,2.10088,2.10107,14587836.0
2007-06-08 08:32:00,2.10109,2.1011,2.10101,2.10106,4265470.0
2007-06-08 08:33:00,2.10109,2.10141,2.10109,2.10141,8014712.0
2007-06-08 08:34:00,2.1014,2.10155,2.10134,2.10154,6250770.0
2007-06-08 08:35:00,2.10177,2.10218,2.10177,2.10218,11198105.0
2007-06-08 08:36:00,2.10216,2.10222,2.10213,2.10213,1831306.0
2007-06-08 08:37:00,2.10194,2.10206,2.10185,2.10187,1404310.0
2007-06-08 08:38:00,2.10188,2.10188,2.10168,2.10168,6529376.0
2007-06-08 08:39:00,2.10168,2.10184,2.10136,2.10169,3097302.0
2007-06-08 08:40:00,2.1016,2.1016,2.10148,2.10154,27649836.0
2007-06-08 08:41:00,2.10156,2.10166,2.10156,2.10166,1420790.0
2007-06-08 08:42:00,2.10146,2.1017,2.10146,2.10167,28815797.0
2007-06-08 08:43:00,2.10177,2.10189,2.10169,2.10169,28126085.0
2007-06-08 08:44:00,2.10154,2.10174,2.10142,2.10174,6355663.0
2007-06-08 08:45:00,2.10191,2.10216,2.10186,2.10203,1064240.0
2007-06-08 08:46:00,2.10159,2.1023,2.10159,2.1023,7921622.0
2007-06-08 08:47:00,2.10231,2.1025,2.10211,2.1025,4695659.0
2007-06-08 08:48:00,2.10243,2.1028,2.10243,2.10247,8670340.0
2007-06-08 08:49:00,2.10236,2.10236,2.10194,2.10194,496314.0
2007-06-08 08:50:00,2.10184,2.10187,2.10167,2.10187,11769393.0
2007-06-08 08:51:00,2.10179,2.10179,2.10149,2.10149,1886920.0
2007-06-08 08:52:00,2.1013,2.1013,2.10095,2.10127,842083.0
2007-06-08 08:53:00,2.10138,2.10148,2.10138,2.10139,1748834.0
2007-06-08 08:54:00,2.10131,2.10131,2.10066,2.10066,9958232.0
2007-06-08 08:55:00,2.10055,2.10068,2.10046,2.10068,2934593.0
2007-06-08 08:56:00,2.10061,2.10103,2.10061,2.10093,20347922.0
2007-06-08 08:57:00,2.10087,2.10093,2.10077,2.10085,9307882.0
2007-06-08 08:58:00,2.10085,2.10092,2.10081,2.10086,16525341.0
2007-06-08 08:59:00,2.10091,2.10091,2.10082,2.10085,7519222.0
2007-06-08 09:00:00,2.10086,2.10105,2.10086,2.10093,6949699.0
2007-06-08 09:01:00,2.1009,2.1009,2.10065,2.10066,4727303.0
2007-06-08 09:02:00,2.1008,2.10109,2.1008,2.10102,1604266.0
2007-06-08 09:03:00,2.10099,2.10099,2.10081,2.10086,2411875.0
2007-06-08 09:04:00,2.10078,2.10082,2.10051,2.10051,16865980.0
2007-06-08 09:05:00,2.10055,2.10055,2.09999,2.09999,6266072.0
2007-06-08 09:06:00,2.09993,2.10005,2.09975,2.10005,4239566.0
2007-06-08 09:07:00,2.09995,2.09995,2.09944,2.0997,2633893.0
2007-06-08 09:08:00,2.09956,2.10001,2.09942,2.10001,1912301.0
2007-06-08 09:09:00,2.10023,2.10062,2.10016,2.10062,2140698.0
2007-06-08 09:10:00,2.10058,2.1008,2.10041,2.1008,6784505.0
2007-06-08 09:11:00,2.10099,2.10118,2.10094,2.10107,3629506.0
2007-06-08 09:12:00,2.10117,2.10128,2.10115,2.10121,2628935.0
2007-06-08 09:13:00,2.10122,2.10156,2.1011,2.10149,4208277.0
2007-06-08 09:14:00,2.10134,2.10152,2.10124,2.10124,31189559.0
2007-06-08 09:15:00,2.1012,2.10129,2.10112,2.10121,3873988.0
2007-06-08 09:16:00,2.10108,2.10108,2.1005,2.1005,2111758.0
2007-06-08 09:17:00,2.10049,2.1005,2.10028,2.10038,10778862.0
2007-06-08 09:18:00,2.10055,2.10088,2.10055,2.10088,1406235.0
2007-06-08 09:19:00,2.10093,2.101,2.10082,2.10086,64666620.0
2007-06-08 09:20:00,2.10094,2.10094,2.10014,2.10014,5067391.0
2007-06-08 09:21:00,2.10013,2.10013,2.09959,2.09959,1163471.0
2007-06-08 09:22:00,2.09954,2.09954,2.09886,2.09892,22138692.0
2007-06-08 09:23:00,2.09883,2.09883,2.09843,2.09843,7044633.0
2007-06-08 09:24:00,2.09841,2.09841,2.0982,2.0982,6361815.0
2007-06-08 09:25:00,2.09814,2.09814,2.09778,2.09785,9748647.0
2007-06-08 09:26:00,2.09778,2.09778,2.09743,2.09743,8483776.0
2007-06-08 09:27:00,2.0974,2.09748,2.09719,2.09734,2427230.0
2007-06-08 09:28:00,2.09729,2.09729,2.09684,2.09684,16089255.0
2007-06-08 09:29:00,2.09668,2.09687,2.09653,2.0967,1271009.0
2007-06-08 09:30:00,2.09667,2.09679,2.09631,2.09631,3553831.0
2007-06-08 09:31:00,2.09619,2.09619,2.09587,2.09587,13539572.0
2007-06-08 09:32:00,2.09578,2.09634,2.09508,2.09508,3761110.0
2007-06-08 09:33:00,2.09634,2.09634,2.09611,2.09611,1355404.0
2007-06-08 09:34:00,2.09593,2.09593,2.09557,2.09572,6711788.0
2007-06-08 09:35:00,2.09551,2.09551,2.09522,2.09537,1248575.0
2007-06-08 09:36:00,2.09546,2.09559,2.09516,2.09547,3766458.0
2007-06-08 09:37:00,2.09545,2.09561,2.09545,2.09546,1786572.0
2007-06-08 09:38:00,2.0953,2.09537,2.09442,2.09462,6913968.0
2007-06-08 09:39:00,2.09466,2.09493,2.0946,2.09493,21826312.0
2007-06-08 09:40:00,2.09503,2.09529,2.09503,2.09529,2023149.0
2007-06-08 09:41:00,2.09539,2.09592,2.09539,2.09592,1003389.0
2007-06-08 09:42:00,2.0959,2.09602,2.09579,2.09602,4572287.0
2007-06-08 09:43:00,2.09604,2.09604,2.09583,2.09586,2838542.0
2007-06-08 09:44:00,2.09581,2.09638,2.09581,2.09638,2184430.0
2007-06-08 09:45:00,2.09642,2.09648,2.09622,2.09632,3939920.0
2007-06-08 09:46:00,2.09626,2.09629,2.09617,2.09618,3945980.0
2007-06-08 09:47:00,2.09615,2.09615,2.09598,2.09605,22930019.0
2007-06-08 09:48:00,2.09594,2.09595,2.09573,2.09579,10263863.0
2007-06-08 09:49:00,2.09568,2.09579,2.09533,2.09561,5110919.0
2007-06-08 09:50:00,2.09561,2.09602,2.09561,2.09602,7246174.0
2007-06-08 09:51:00,2.09601,2.09622,2.09593,2.09593,9953256.0
2007-06-08 09:52:00,2.09581,2.09608,2.09581,2.09606,2694142.0
2007-06-08 09:53:00,2.09598,2.09598,2.09562,2.09583,4232758.0
2007-06-08 09:54:00,2.09578,2.09578,2.0957,2.0957,709477.0
2007-06-08 09:55:00,2.0958,2.09605,2.09576,2.09576,17507594.0
2007-06-08 09:56:00,2.09576,2.09604,2.09576,2.09604,6108439.0
2007-06-08 09:57:00,2.09605,2.09619,2.09602,2.09611,923994.0
2007-06-08 09:58:00,2.09614,2.09616,2.09588,2.09588,6628712.0
2007-06-08 09:59:00,2.09586,2.09586,2.09569,2.09574,4740079.0
2007-06-08 10:00:00,2.09566,2.09575,2.0956,2.09565,1756373.0
2007-06-08 10:01:00,2.09556,2.09556,2.09526,2.09526,4166269.0
2007-06-08 10:02:00,2.09534,2.09576,2.09534,2.09576,4209266.0
2007-06-08 10:03:00,2.09574,2.09582,2.09558,2.09558,5674729.0
2007-06-08 10:04:00,2.09557,2.09596,2.09557,2.09596,1734378.0
2007-06-08 10:05:00,2.09592,2.09592,2.09524,2.09524,8188978.0
2007-06-08 10:06:00,2.09522,2.09522,2.0949,2.0949,6760408.0
2007-06-08 10:07:00,2.09486,2.09486,2.09461,2.09461,1440388.0
2007-06-08 10:08:00,2.09453,2.09455,2.09435,2.09435,33307099.0
2007-06-08 10:09:00,2.09426,2.09426,2.09386,2.09386,1842589.0
2007-06-08 10:10:00,2.09397,2.09435,2.09371,2.09435,9887320.0
2007-06-08 10:11:00,2.09444,2.09491,2.09444,2.09491,17336618.0
2007-06-08 10:12:00,2.09488,2.09488,2.09447,2.09447,13932625.0
2007-06-08 10:13:00,2.09429,2.09448,2.09395,2.09448,4189391.0
2007-06-08 10:14:00,2.09459,2.09531,2.09459,2.09531,5909516.0
2007-06-08 10:15:00,2.09547,2.0961,2.09547,2.0961,7872385.0
2007-06-08 10:16:00,2.09631,2.0967,2.09631,2.09652,20729070.0
2007-06-08 10:17:00,2.09638,2.09638,2.09616,2.09634,8535279.0
2007-06-08 10:18:00,2.09645,2.09662,2.09635,2.09635,11585449.0
2007-06-08 10:19:00,2.09618,2.0962,2.09599,2.09619,4729628.0
2007-06-08 10:20:00,2.09608,2.09608,2.09577,2.09577,9447348.0
2007-06-08 10:21:00,2.09572,2.09573,2.09555,2.09562,629258.0
2007-06-08 10:22:00,2.09552,2.09552,2.09499,2.09499,4597547.0
2007-06-08 10:23:00,2.0949,2.09505,2.09485,2.09505,4577258.0
2007-06-08 10:24:00,2.09515,2.0957,2.09515,2.0957,7922044.0
2007-06-08 10:25:00,2.09577,2.09591,2.09535,2.09535,1868051.0
2007-06-08 10:26:00,2.09532,2.09534,2.09517,2.09517,2638142.0
2007-06-08 10:27:00,2.09526,2.09568,2.09526,2.09568,7837909.0
2007-06-08 10:28:00,2.09578,2.09598,2.09559,2.09559,4288666.0
2007-06-08 10:29:00,2.0955,2.09564,2.0955,2.09558,9456500.0
2007-06-08 10:30:00,2.09557,2.09557,2.09536,2.09554,1110828.0
2007-06-08 10:31:00,2.09562,2.09586,2.09562,2.09586,8982790.0
2007-06-08 10:32:00,2.09596,2.0969,2.09596,2.0969,5086397.0
2007-06-08 10:33:00,2.09704,2.09704,2.09588,2.09588,3513680.0
2007-06-08 10:34:00,2.09572,2.09572,2.09536,2.09536,863596.0
2007-06-08 10:35:00,2.09518,2.09518,2.09454,2.09454,3976068.0
2007-06-08 10:36:00,2.0946,2.09464,2.09445,2.09464,15846079.0
2007-06-08 10:37:00,2.09473,2.09482,2.09465,2.09465,3024669.0
2007-06-08 10:38:00,2.09462,2.09462,2.09415,2.09415,2955462.0
2007-06-08 10:39:00,2.09402,2.09402,2.09351,2.09351,7505382.0
2007-06-08 10:40:00,2.09354,2.09363,2.09351,2.09363,6988642.0
2007-06-08 10:41:00,2.09369,2.09399,2.09359,2.0939,2623661.0
2007-06-08 10:42:00,2.09407,2.09431,2.09407,2.0943,9745995.0
2007-06-08 10:43:00,2.09436,2.09467,2.09436,2.09467,5085557.0
2007-06-08 10:44:00,2.09471,2.09496,2.09471,2.09496,19226137.0
2007-06-08 10:45:00,2.09529,2.09565,2.09529,2.09548,6498516.0
2007-06-08 10:46:00,2.09549,2.09584,2.09549,2.09584,22212555.0
2007-06-08 10:47:00,2.09598,2.09631,2.09598,2.09607,2261747.0
2007-06-08 10:48:00,2.0962,2.09634,2.09618,2.09622,9958393.0
2007-06-08 10:49:00,2.09613,2.09613,2.09598,2.096,5795145.0
2007-06-08 10:50:00,2.0962,2.09656,2.0962,2.09653,3242442.0
2007-06-08 10:51:00,2.09659,2.09659,2.0963,2.0963,4968103.0
2007-06-08 10:52:00,2.0962,2.09628,2.09602,2.09628,3602865.0
2007-06-08 10:53:00,2.09631,2.09669,2.09631,2.09669,1384680.0
2007-06-08 10:54:00,2.09661,2.09661,2.09627,2.09627,10619288.0
2007-06-08 10:55:00,2.09618,2.09618,2.09537,2.09537,8418752.0
2007-06-08 10:56:00,2.09525,2.09525,2.09504,2.09518,9740577.0
2007-06-08 10:57:00,2.09522,2.09522,2.09486,2.09486,5981458.0
2007-06-08 10:58:00,2.09476,2.09476,2.09309,2.09428,3801668.0
2007-06-08 10:59:00,2.09449,2.09467,2.09429,2.09429,1542768.0
2007-06-08 11:00:00,2.09431,2.0948,2.09431,2.0948,1929330.0
2007-06-08 11:01:00,2.09475,2.0948,2.09443,2.09443,3944470.0
2007-06-08 11:02:00,2.09452,2.09459,2.09431,2.09431,1772877.0
2007-06-08 11:03:00,2.09415,2.09425,2.09409,2.09424,3297577.0
2007-06-08 11:04:00,2.09408,2.09408,2.09357,2.09365,30079829.0
2007-06-08 11:05:00,2.09371,2.09419,2.09371,2.09419,2063460.0
2007-06-08 11:06:00,2.09418,2.09432,2.09418,2.0943,6820415.0
2007-06-08 11:07:00,2.09394,2.0945,2.09394,2.0945,11986826.0
2007-06-08 11:08:00,2.09449,2.09455,2.09444,2.09455,9228388.0
2007-06-08 11:09:00,2.09456,2.0947,2.0945,2.0947,12973677.0
2007-06-08 11:10:00,2.09472,2.0948,2.09467,2.09472,8287393.0
2007-06-08 11:11:00,2.09462,2.09469,2.09444,2.09469,1537724.0
2007-06-08 11:12:00,2.09487,2.09519,2.09487,2.09519,2581329.0
2007-06-08 11:13:00,2.09513,2.09549,2.09513,2.09549,13179663.0
2007-06-08 11:14:00,2.09538,2.09538,2.09495,2.09495,5387658.0
2007-06-08 11:15:00,2.0949,2.09495,2.09474,2.09495,4685081.0
2007-06-08 11:16:00,2.09514,2.09524,2.09502,2.09513,860684.0
2007-06-08 11:17:00,2.09522,2.09537,2.09522,2.09522,3798103.0
2007-06-08 11:18:00,2.09514,2.09514,2.09486,2.0949,2547509.0
2007-06-08 11:19:00,2.09483,2.09483,2.09469,2.09469,2988468.0
2007-06-08 11:20:00,2.09454,2.09475,2.09454,2.09473,1674193.0
2007-06-08 11:21:00,2.09474,2.09479,2.09472,2.09472,10012538.0
2007-06-08 11:22:00,2.09427,2.09472,2.09427,2.09466,10889002.0
2007-06-08 11:23:00,2.09468,2.09504,2.09468,2.09493,1650821.0
2007-06-08 11:24:00,2.09502,2.09515,2.09482,2.09515,3896154.0
2007-06-08 11:25:00,2.09522,2.09546,2.09498,2.09498,1775559.0
2007-06-08 11:26:00,2.09513,2.09516,2.09473,2.09516,8873478.0
2007-06-08 11:27:00,2.09517,2.09542,2.09517,2.09533,2483606.0
2007-06-08 11:28:00,2.09527,2.09527,2.09483,2.09483,34464792.0
2007-06-08 11:29:00,2.09478,2.09505,2.09478,2.09505,4125295.0
2007-06-08 11:30:00,2.09485,2.09485,2.09421,2.09421,7731066.0
2007-06-08 11:31:00,2.09413,2.0946,2.09413,2.0946,23508157.0
2007-06-08 11:32:00,2.09457,2.09457,2.09398,2.09411,10470273.0
2007-06-08 11:33:00,2.09404,2.09404,2.09362,2.09371,6695541.0
2007-06-08 11:34:00,2.09368,2.09383,2.09367,2.09367,16687824.0
2007-06-08 11:35:00,2.09353,2.09353,2.09306,2.09306,525678.0
2007-06-08 11:36:00,2.09296,2.09296,2.09247,2.09267,5772650.0
2007-06-08 11:37:00,2.09265,2.09287,2.09265,2.09287,5663553.0
2007-06-08 11:38:00,2.09275,2.09295,2.09246,2.09246,2571321.0
2007-06-08 11:39:00,2.09228,2.09228,2.09191,2.09191,8519003.0
2007-06-08 11:40:00,2.09167,2.09218,2.09167,2.09218,4503062.0
2007-06-08 11:41:00,2.09226,2.09266,2.09226,2.09266,6449926.0
2007-06-08 11:42:00,2.09278,2.09301,2.09256,2.09256,6577066.0
2007-06-08 11:43:00,2.09274,2.09318,2.09271,2.09318,12114549.0
2007-06-08 11:44:00,2.09323,2.09339,2.09286,2.09286,11498167.0
2007-06-08 11:45:00,2.09276,2.09333,2.09244,2.09333,1032176.0
2007-06-08 11:46:00,2.0935,2.09403,2.0935,2.09403,6059731.0
2007-06-08 11:47:00,2.09422,2.09443,2.09422,2.09443,8591636.0
2007-06-08 11:48:00,2.09428,2.09435,2.09416,2.09435,1437694.0
2007-06-08 11:49:00,2.09436,2.09436,2.09417,2.09427,8747539.0
2007-06-08 11:50:00,2.09436,2.09447,2.09431,2.09431,13179581.0
2007-06-08 11:51:00,2.09453,2.09482,2.09453,2.09482,2766623.0
2007-06-08 11:52:00,2.09509,2.09547,2.09509,2.09547,5741108.0
2007-06-08 11:53:00,2.09537,2.09543,2.09509,2.09509,2047313.0
2007-06-08 11:54:00,2.09526,2.09547,2.09514,2.09547,3901690.0
2007-06-08 11:55:00,2.09539,2.09548,2.09497,2.09497,6230696.0
2007-06-08 11:56:00,2.09493,2.09534,2.09493,2.09534,9052149.0
2007-06-08 11:57:00,2.09546,2.09564,2.09538,2.09564,10849184.0
2007-06-08 11:58:00,2.09566,2.09605,2.09563,2.09563,7947976.0
2007-06-08 11:59:00,2.09586,2.09586,2.09528,2.09528,1652512.0
2007-06-08 12:00:00,2.09525,2.096,2.09525,2.096,1831163.0
2007-06-08 12:01:00,2.0962,2.09647,2.0962,2.09647,9357674.0
2007-06-08 12:02:00,2.09657,2.09698,2.09656,2.09692,3029300.0
2007-06-08 12:03:00,2.09687,2.09687,2.0966,2.0966,21809458.0
2007-06-08 12:04:00,2.09664,2.09682,2.09664,2.09672,2002761.0
2007-06-08 12:05:00,2.09697,2.09715,2.0968,2.09686,5881915.0
2007-06-08 12:06:00,2.09686,2.09686,2.09666,2.09666,8192901.0
2007-06-08 12:07:00,2.09659,2.09661,2.09641,2.09656,11607738.0
2007-06-08 12:08:00,2.09656,2.09656,2.09568,2.09586,1615759.0
2007-06-08 12:09:00,2.0957,2.0957,2.09546,2.09561,7548395.0
2007-06-08 12:10:00,2.09577,2.09585,2.09573,2.09573,1890938.0
2007-06-08 12:11:00,2.09555,2.09557,2.09501,2.09518,7919672.0
2007-06-08 12:12:00,2.09537,2.09562,2.09537,2.09548,3157766.0
2007-06-08 12:13:00,2.09565,2.09617,2.09565,2.09617,2156693.0
2007-06-08 12:14:00,2.09648,2.09693,2.09648,2.09693,5133532.0
2007-06-08 12:15:00,2.09683,2.09693,2.09639,2.09639,1641062.0
2007-06-08 12:16:00,2.09644,2.09649,2.09602,2.09635,3003228.0
2007-06-08 12:17:00,2.09636,2.09646,2.09633,2.09634,5410719.0
2007-06-08 12:18:00,2.09634,2.09643,2.09621,2.09643,7159664.0
2007-06-08 12:19:00,2.09626,2.09642,2.09619,2.09642,979494.0
2007-06-08 12:20:00,2.09659,2.09669,2.09616,2.09616,11405791.0
2007-06-08 12:21:00,2.0961,2.0961,2.09585,2.09585,472438.0
2007-06-08 12:22:00,2.09576,2.09577,2.09556,2.09558,7877448.0
2007-06-08 12:23:00,2.09557,2.09559,2.09517,2.09559,36580076.0
2007-06-08 12:24:00,2.09563,2.09582,2.09556,2.09582,10806471.0
2007-06-08 12:25:00,2.09601,2.09601,2.0958,2.0958,5630208.0
2007-06-08 12:26:00,2.09587,2.09587,2.09536,2.09545,6706239.0
2007-06-08 12:27:00,2.09541,2.09541,2.09521,2.09523,14888015.0
2007-06-08 12:28:00,2.09509,2.09509,2.095,2.09505,2350483.0
2007-06-08 12:29:00,2.09498,2.09498,2.0949,2.0949,5064588.0
2007-06-08 12:30:00,2.09482,2.09494,2.0948,2.09482,4003009.0
2007-06-08 12:31:00,2.09499,2.09527,2.09499,2.09527,656931.0
2007-06-08 12:32:00,2.09532,2.09543,2.09521,2.09538,6140098.0
2007-06-08 12:33:00,2.09508,2.09512,2.09479,2.09479,17932898.0
2007-06-08 12:34:00,2.09465,2.09486,2.09446,2.09486,1610433.0
2007-06-08 12:35:00,2.09491,2.09567,2.09491,2.09567,6695301.0
2007-06-08 12:36:00,2.09578,2.09608,2.09566,2.09608,2853127.0
2007-06-08 12:37:00,2.09623,2.09651,2.09615,2.09651,4851370.0
2007-06-08 12:38:00,2.09668,2.09767,2.09643,2.09767,8122591.0
2007-06-08 12:39:00,2.09789,2.09822,2.09789,2.09814,24524992.0
2007-06-08 12:40:00,2.09817,2.09817,2.09786,2.09786,10828901.0
2007-06-08 12:41:00,2.09755,2.09755,2.09715,2.09735,1915163.0
2007-06-08 12:42:00,2.09742,2.09775,2.09735,2.09775,9034469.0
2007-06-08 12:43:00,2.09794,2.0982,2.09794,2.0981,2630373.0
2007-06-08 12:44:00,2.09791,2.09791,2.09761,2.09769,24108995.0
2007-06-08 12:45:00,2.0976,2.09769,2.09751,2.09763,2326610.0
2007-06-08 12:46:00,2.09745,2.09745,2.09726,2.09743,6089786.0
2007-06-08 12:47:00,2.09729,2.09749,2.09719,2.09739,1515184.0
2007-06-08 12:48:00,2.09734,2.09734,2.09706,2.09712,11334337.0
2007-06-08 12:49:00,2.09711,2.09711,2.09684,2.097,3173326.0
2007-06-08 12:50:00,2.09681,2.09684,2.09649,2.09649,4480894.0
2007-06-08 12:51:00,2.09643,2.09643,2.09569,2.09569,4311426.0
2007-06-08 12:52:00,2.09578,2.09578,2.09534,2.09534,26851671.0
2007-06-08 12:53:00,2.09521,2.09541,2.09521,2.09538,1783211.0
2007-06-08 12:54:00,2.0952,2.0952,2.09458,2.09458,11574065.0
2007-06-08 12:55:00,2.09486,2.09486,2.09419,2.09419,3555260.0
2007-06-08 12:56:00,2.09418,2.09418,2.09344,2.09344,18280978.0
2007-06-08 12:57:00,2.09354,2.09381,2.09354,2.09381,5244308.0
2007-06-08 12:58:00,2.09375,2.09375,2.09344,2.09344,19107065.0
2007-06-08 12:59:00,2.09335,2.0942,2.09335,2.0942,35692862.0
2007-06-08 13:00:00,2.09439,2.09501,2.09439,2.09501,2348393.0
2007-06-08 13:01:00,2.09505,2.09548,2.09505,2.09547,1987669.0
2007-06-08 13:02:00,2.09556,2.09629,2.09556,2.09629,678340.0
2007-06-08 13:03:00,2.09644,2.09704,2.09644,2.09692,18271295.0
2007-06-08 13:04:00,2.09679,2.09679,2.09645,2.09645,3953182.0
2007-06-08 13:05:00,2.09658,2.09694,2.09655,2.09694,15384579.0
2007-06-08 13:06:00,2.09703,2.09735,2.09703,2.09735,11014343.0
2007-06-08 13:07:00,2.0973,2.09764,2.0973,2.09764,451528.0
2007-06-08 13:08:00,2.09763,2.09833,2.09763,2.09833,5116645.0
2007-06-08 13:09:00,2.09843,2.09923,2.09843,2.09923,10551053.0
2007-06-08 13:10:00,2.0994,2.09995,2.0994,2.09995,377661.0
2007-06-08 13:11:00,2.10006,2.10079,2.10006,2.10079,13113125.0
2007-06-08 13:12:00,2.10112,2.1017,2.10112,2.1017,10508298.0
2007-06-08 13:13:00,2.10178,2.10251,2.10178,2.10251,466706.0
2007-06-08 13:14:00,2.10267,2.10267,2.10226,2.10265,6760666.0
2007-06-08 13:15:00,2.10272,2.1029,2.10255,2.1029,6457205.0
2007-06-08 13:16:00,2.10312,2.1038,2.10312,2.1038,4566149.0
2007-06-08 13:17:00,2.1037,2.1037,2.1032,2.1032,5890405.0
2007-06-08 13:18:00,2.10295,2.10329,2.10295,2.10329,22618076.0
2007-06-08 13:19:00,2.10345,2.10371,2.10345,2.1036,1558521.0
2007-06-08 13:20:00,2.1035,2.10377,2.10348,2.10377,6038194.0
2007-06-08 13:21:00,2.10365,2.10365,2.10291,2.10291,28570583.0
2007-06-08 13:22:00,2.10299,2.10299,2.10262,2.10286,5853093.0
2007-06-08 13:23:00,2.10285,2.10287,2.10256,2.10256,1298834.0
2007-06-08 13:24:00,2.10251,2.10266,2.10243,2.10266,7835694.0
2007-06-08 13:25:00,2.10274,2.10307,2.10274,2.10307,5992809.0
2007-06-08 13:26:00,2.10313,2.10323,2.10305,2.10308,5393774.0
2007-06-08 13:27:00,2.10296,2.10296,2.10267,2.1027,1227047.0
2007-06-08 13:28:00,2.10267,2.10267,2.10197,2.10197,2080132.0
2007-06-08 13:29:00,2.10192,2.10206,2.1018,2.10206,9591280.0
2007-06-08 13:30:00,2.10204,2.10217,2.10174,2.10174,3095021.0
2007-06-08 13:31:00,2.10145,2.10145,2.10113,2.10127,1960990.0
2007-06-08 13:32:00,2.10137,2.10152,2.10137,2.10151,12080634.0
2007-06-08 13:33:00,2.10163,2.10224,2.10163,2.10224,1851051.0
2007-06-08 13:34:00,2.10224,2.10224,2.1016,2.1016,1198559.0
2007-06-08 13:35:00,2.10141,2.10141,2.10083,2.10097,10661853.0
2007-06-08 13:36:00,2.10092,2.10093,2.10059,2.10059,15460574.0
2007-06-08 13:37:00,2.10044,2.10044,2.09988,2.09988,2085863.0
2007-06-08 13:38:00,2.09962,2.09969,2.0996,2.0996,3823749.0
2007-06-08 13:39:00,2.09966,2.09997,2.09963,2.09997,9796356.0
2007-06-08 13:40:00,2.10017,2.10109,2.10017,2.10109,14153145.0
2007-06-08 13:41:00,2.10117,2.10144,2.10111,2.10144,4773383.0
2007-06-08 13:42:00,2.10153,2.10169,2.10149,2.10169,9188040.0
2007-06-08 13:43:00,2.10154,2.10154,2.10133,2.10141,4076961.0
2007-06-08 13:44:00,2.10141,2.10141,2.10118,2.10118,3119495.0
2007-06-08 13:45:00,2.1011,2.1011,2.10068,2.10068,3124854.0
2007-06-08 13:46:00,2.10075,2.10085,2.10075,2.10083,26735998.0
2007-06-08 13:47:00,2.10083,2.10088,2.10051,2.10073,13165741.0
2007-06-08 13:48:00,2.1007,2.10089,2.10054,2.10089,2926498.0
2007-06-08 13:49:00,2.10105,2.10105,2.10094,2.10097,16724104.0
2007-06-08 13:50:00,2.10121,2.10151,2.10121,2.10151,2137619.0
2007-06-08 13:51:00,2.10004,2.10169,2.10004,2.10169,940446.0
2007-06-08 13:52:00,2.10175,2.10224,2.10175,2.10224,9046274.0
2007-06-08 13:53:00,2.10218,2.10227,2.10198,2.10198,2626868.0
2007-06-08 13:54:00,2.10186,2.10193,2.10167,2.10182,26810780.0
2007-06-08 13:55:00,2.102,2.10212,2.1019,2.10204,4453617.0
2007-06-08 13:56:00,2.10189,2.10191,2.10138,2.10138,3738602.0
2007-06-08 13:57:00,2.10123,2.10123,2.10077,2.10077,10630188.0
2007-06-08 13:58:00,2.10094,2.10109,2.10093,2.10107,6955480.0
2007-06-08 13:59:00,2.10118,2.10127,2.10118,2.10123,203985.0
2007-06-08 14:00:00,2.10121,2.10125,2.10117,2.10123,2479456.0
2007-06-08 14:01:00,2.10117,2.10117,2.10093,2.10093,6890546.0
2007-06-08 14:02:00,2.10098,2.10105,2.10092,2.10105,6397654.0
2007-06-08 14:03:00,2.10088,2.10109,2.10084,2.10084,1800898.0
2007-06-08 14:04:00,2.10064,2.10069,2.1004,2.10069,2985987.0
2007-06-08 14:05:00,2.10093,2.10117,2.10093,2.10116,3081172.0
2007-06-08 14:06:00,2.10125,2.10142,2.1012,2.10133,17414138.0
2007-06-08 14:07:00,2.10127,2.1014,2.10121,2.10121,15539480.0
2007-06-08 14:08:00,2.101,2.101,2.10045,2.10065,3315762.0
2007-06-08 14:09:00,2.10068,2.10071,2.10055,2.10071,4733379.0
2007-06-08 14:10:00,2.10065,2.1007,2.09979,2.09979,10042144.0
2007-06-08 14:11:00,2.09981,2.10004,2.09977,2.10004,4567992.0
2007-06-08 14:12:00,2.10006,2.10008,2.09996,2.10006,1293256.0
2007-06-08 14:13:00,2.10005,2.10008,2.09998,2.09998,6816323.0
2007-06-08 14:14:00,2.10004,2.10023,2.10004,2.10015,12619016.0
2007-06-08 14:15:00,2.10009,2.10009,2.09969,2.09969,4838322.0
2007-06-08 14:16:00,2.09978,2.09978,2.09944,2.09944,5885580.0
2007-06-08 14:17:00,2.09953,2.09953,2.09924,2.09924,8460552.0
2007-06-08 14:18:00,2.09925,2.09925,2.09885,2.09892,511877.0
2007-06-08 14:19:00,2.09883,2.09883,2.09844,2.09844,2100521.0
2007-06-08 14:20:00,2.09855,2.09855,2.09828,2.09829,2269728.0
2007-06-08 14:21:00,2.09821,2.09821,2.09783,2.09794,9493362.0
2007-06-08 14:22:00,2.09785,2.09785,2.09749,2.09749,32887892.0
2007-06-08 14:23:00,2.09762,2.09793,2.09762,2.09793,1405697.0
2007-06-08 14:24:00,2.098,2.09809,2.09786,2.09809,6004042.0
2007-06-08 14:25:00,2.09801,2.09801,2.09712,2.09712,3411905.0
2007-06-08 14:26:00,2.09701,2.09707,2.0969,2.09707,17326427.0
2007-06-08 14:27:00,2.09724,2.09742,2.09712,2.09742,3473894.0
2007-06-08 14:28:00,2.09732,2.09763,2.09732,2.09763,5006661.0
2007-06-08 14:29:00,2.09764,2.09764,2.09735,2.09735,1698970.0
2007-06-08 14:30:00,2.09711,2.09713,2.09654,2.09654,11769700.0
2007-06-08 14:31:00,2.09651,2.09651,2.09587,2.09587,688043.0
2007-06-08 14:32:00,2.09568,2.09568,2.09496,2.09496,9434185.0
2007-06-08 14:33:00,2.09487,2.09487,2.09449,2.09466,7093126.0
2007-06-08 14:34:00,2.09469,2.09506,2.09469,2.095,2034101.0
2007-06-08 14:35:00,2.09484,2.09503,2.09476,2.09496,20921206.0
2007-06-08 14:36:00,2.09511,2.09511,2.09451,2.0946,6047087.0
2007-06-08 14:37:00,2.09474,2.09536,2.09474,2.09536,637892.0
2007-06-08 14:38:00,2.09548,2.09575,2.09541,2.09541,5245479.0
2007-06-08 14:39:00,2.09538,2.09542,2.09535,2.09542,567128.0
2007-06-08 14:40:00,2.09561,2.09561,2.09538,2.09538,3205941.0
2007-06-08 14:41:00,2.09544,2.09544,2.09526,2.09526,1518025.0
2007-06-08 14:42:00,2.09522,2.09522,2.09517,2.0952,7572814.0
2007-06-08 14:43:00,2.09514,2.09514,2.09492,2.09508,1471077.0
2007-06-08 14:44:00,2.09491,2.09491,2.0942,2.09442,11135248.0
2007-06-08 14:45:00,2.09426,2.09426,2.09367,2.09367,9531830.0
2007-06-08 14:46:00,2.09376,2.09376,2.09302,2.09302,2119198.0
2007-06-08 14:47:00,2.09283,2.09317,2.09274,2.09317,5835344.0
2007-06-08 14:48:00,2.09345,2.09371,2.09322,2.0935,8435445.0
2007-06-08 14:49:00,2.09338,2.09351,2.09338,2.0935,1629851.0
2007-06-08 14:50:00,2.09351,2.09351,2.09326,2.09335,28684356.0
2007-06-08 14:51:00,2.09332,2.09349,2.0933,2.09349,1796454.0
2007-06-08 14:52:00,2.09333,2.09342,2.09333,2.09342,849277.0
2007-06-08 14:53:00,2.09339,2.09339,2.09319,2.09328,3839312.0
2007-06-08 14:54:00,2.09335,2.09339,2.0933,2.09339,2220500.0
2007-06-08 14:55:00,2.09339,2.09367,2.09339,2.09345,1951817.0
2007-06-08 14:56:00,2.09344,2.09346,2.09199,2.09342,9290335.0
2007-06-08 14:57:00,2.09339,2.09359,2.09339,2.09347,16823543.0
2007-06-08 14:58:00,2.09338,2.09343,2.09331,2.09333,10350510.0
2007-06-08 14:59:00,2.09335,2.09338,2.09325,2.09325,4498300.0
2007-06-08 15:00:00,2.09313,2.09313,2.09304,2.09304,1651837.0
2007-06-08 15:01:00,2.09306,2.09316,2.09291,2.09299,1300937.0
2007-06-08 15:02:00,2.09306,2.09325,2.09306,2.09325,14353619.0
2007-06-08 15:03:00,2.09349,2.09396,2.09349,2.09396,1552330.0
2007-06-08 15:04:00,2.09405,2.09425,2.09405,2.09417,7289112.0
2007-06-08 15:05:00,2.09403,2.09403,2.09352,2.09352,5522826.0
2007-06-08 15:06:00,2.09324,2.09324,2.09302,2.09308,7103765.0
2007-06-08 15:07:00,2.09307,2.09315,2.093,2.093,3970571.0
2007-06-08 15:08:00,2.09279,2.09282,2.09248,2.09248,22837487.0
2007-06-08 15:09:00,2.09215,2.09218,2.09176,2.09176,6702763.0
2007-06-08 15:10:00,2.09188,2.09242,2.09177,2.09242,1640415.0
2007-06-08 15:11:00,2.09246,2.09264,2.09233,2.09264,2679291.0
2007-06-08 15:12:00,2.09252,2.09252,2.09186,2.09186,2819714.0
2007-06-08 15:13:00,2.09162,2.09162,2.09133,2.09133,18275884.0
2007-06-08 15:14:00,2.09149,2.09168,2.09142,2.09163,3487556.0
2007-06-08 15:15:00,2.09177,2.09218,2.09177,2.09212,3240988.0
2007-06-08 15:16:00,2.09202,2.09202,2.09149,2.09149,25964710.0
2007-06-08 15:17:00,2.09148,2.09169,2.09144,2.09144,7702801.0
2007-06-08 15:18:00,2.09131,2.09131,2.09109,2.09117,8640474.0
2007-06-08 15:19:00,2.09136,2.09172,2.09134,2.09134,17383386.0
2007-06-08 15:20:00,2.09165,2.09194,2.09165,2.09194,16840968.0
2007-06-08 15:21:00,2.09176,2.09221,2.09166,2.09221,13422858.0
2007-06-08 15:22:00,2.09231,2.09245,2.09226,2.09239,14182043.0
2007-06-08 15:23:00,2.09267,2.0929,2.0926,2.09281,24494089.0
2007-06-08 15:24:00,2.09282,2.09282,2.09256,2.09256,1603291.0
2007-06-08 15:25:00,2.09248,2.09248,2.09207,2.09207,4270460.0
2007-06-08 15:26:00,2.09227,2.09234,2.09225,2.09227,13621255.0
2007-06-08 15:27:00,2.0922,2.0922,2.09193,2.09193,2996773.0
2007-06-08 15:28:00,2.09172,2.09186,2.09171,2.09175,6266482.0
2007-06-08 15:29:00,2.09176,2.09199,2.09174,2.09199,9492184.0
2007-06-08 15:30:00,2.09205,2.09233,2.09205,2.09233,16624632.0
2007-06-08 15:31:00,2.0924,2.09249,2.09239,2.09249,3434932.0
2007-06-08 15:32:00,2.09242,2.09242,2.09227,2.09227,3013114.0
2007-06-08 15:33:00,2.09222,2.09241,2.09222,2.09225,2974431.0
2007-06-08 15:34:00,2.09224,2.09239,2.09209,2.09239,4421689.0
2007-06-08 15:35:00,2.0925,2.0929,2.0925,2.09284,11600710.0
2007-06-08 15:36:00,2.09291,2.09296,2.09279,2.09279,10749113.0
2007-06-08 15:37:00,2.09262,2.09262,2.09217,2.09217,1225537.0
2007-06-08 15:38:00,2.09214,2.09217,2.09199,2.09206,2955766.0
2007-06-08 15:39:00,2.09204,2.09204,2.0918,2.0918,2363863.0
2007-06-08 15:40:00,2.09162,2.09162,2.09113,2.09113,2861910.0
2007-06-08 15:41:00,2.091,2.091,2.0904,2.0904,2085262.0
2007-06-08 15:42:00,2.09043,2.09052,2.09038,2.09039,7592069.0
2007-06-08 15:43:00,2.09047,2.09082,2.09047,2.09066,2804657.0
2007-06-08 15:44:00,2.09103,2.09103,2.09085,2.09085,27369844.0
2007-06-08 15:45:00,2.09081,2.09089,2.09057,2.09057,2818065.0
2007-06-08 15:46:00,2.09042,2.09044,2.09018,2.09044,23851155.0
2007-06-08 15:47:00,2.09026,2.09026,2.08995,2.08995,984063.0
2007-06-08 15:48:00,2.08997,2.09026,2.08996,2.09026,5000210.0
2007-06-08 15:49:00,2.09024,2.0903,2.0897,2.0897,15506284.0
2007-06-08 15:50:00,2.08954,2.08996,2.08954,2.08996,950355.0
2007-06-08 15:51:00,2.09005,2.09035,2.09005,2.09035,29360767.0
2007-06-08 15:52:00,2.09039,2.09039,2.09028,2.09035,3298554.0
2007-06-08 15:53:00,2.09029,2.09034,2.08979,2.08979,12581417.0
2007-06-08 15:54:00,2.08967,2.0899,2.08961,2.08987,5989019.0
2007-06-08 15:55:00,2.08986,2.08986,2.08939,2.08956,3165431.0
2007-06-08 15:56:00,2.08955,2.08955,2.08895,2.08895,8420743.0
2007-06-08 15:57:00,2.08885,2.08885,2.08847,2.08847,16934930.0
2007-06-08 15:58:00,2.08837,2.08839,2.08812,2.08812,10271132.0
2007-06-08 15:59:00,2.08815,2.08815,2.0879,2.0879,1279797.0
2007-06-08 16:00:00,2.08783,2.08783,2.08749,2.08755,7358848.0
2007-06-08 16:01:00,2.08734,2.08745,2.08721,2.08745,287267.0
2007-06-08 16:02:00,2.08737,2.08737,2.08707,2.08707,3952708.0
2007-06-08 16:03:00,2.08717,2.08722,2.08711,2.08711,6724330.0
2007-06-08 16:04:00,2.0871,2.08716,2.0869,2.0869,10491267.0
2007-06-08 16:05:00,2.08712,2.08737,2.08712,2.0873,6733292.0
2007-06-08 16:06:00,2.08713,2.08756,2.08713,2.08744,4813403.0
2007-06-08 16:07:00,2.08748,2.08777,2.08748,2.08769,1663357.0
2007-06-08 16:08:00,2.08751,2.08764,2.08731,2.08744,7000637.0
2007-06-08 16:09:00,2.08727,2.08727,2.08684,2.08684,5555346.0
2007-06-08 16:10:00,2.0869,2.08702,2.08688,2.08693,4442047.0
2007-06-08 16:11:00,2.08704,2.08745,2.08704,2.08745,868688.0
2007-06-08 16:12:00,2.08723,2.08728,2.08716,2.08717,16458212.0
2007-06-08 16:13:00,2.08706,2.08706,2.08683,2.08692,2180399.0
2007-06-08 16:14:00,2.08682,2.08687,2.08678,2.08678,548927.0
2007-06-08 16:15:00,2.08655,2.08655,2.0857,2.0857,16876820.0
2007-06-08 16:16:00,2.08552,2.08552,2.08532,2.08541,4728999.0
2007-06-08 16:17:00,2.0855,2.08575,2.0855,2.08575,5292708.0
2007-06-08 16:18:00,2.08576,2.08576,2.08492,2.08492,6463309.0
2007-06-08 16:19:00,2.08479,2.08479,2.08426,2.08426,2745744.0
2007-06-08 16:20:00,2.08432,2.08481,2.08432,2.08481,3507425.0
2007-06-08 16:21:00,2.08501,2.08515,2.085,2.08515,4316263.0
2007-06-08 16:22:00,2.08519,2.08538,2.08519,2.08538,3442763.0
2007-06-08 16:23:00,2.08541,2.08561,2.08541,2.08561,11267047.0
2007-06-08 16:24:00,2.08552,2.0856,2.08498,2.08498,1981280.0
2007-06-08 16:25:00,2.08553,2.08623,2.08546,2.08623,11742651.0
2007-06-08 16:26:00,2.0862,2.08636,2.0862,2.08636,8430762.0
2007-06-08 16:27:00,2.08625,2.08629,2.08599,2.08604,6431138.0
2007-06-08 16:28:00,2.08585,2.08585,2.08542,2.08542,14118189.0
2007-06-08 16:29:00,2.08539,2.08561,2.08539,2.08561,23811644.0
2007-06-08 16:30:00,2.08572,2.08596,2.08572,2.08596,2100009.0
2007-06-08 16:31:00,2.08596,2.08616,2.08596,2.08616,1526270.0
2007-06-08 16:32:00,2.08614,2.08646,2.08614,2.08638,7405530.0
2007-06-08 16:33:00,2.08636,2.08639,2.08629,2.08629,4193172.0
2007-06-08 16:34:00,2.08618,2.08619,2.08599,2.08599,4368785.0
2007-06-08 16:35:00,2.08599,2.08615,2.08598,2.08615,1011795.0
2007-06-08 16:36:00,2.08623,2.08645,2.08623,2.08645,3962914.0
2007-06-08 16:37:00,2.08659,2.08691,2.08659,2.08691,1274422.0
2007-06-08 16:38:00,2.087,2.08741,2.087,2.08732,4250793.0
2007-06-08 16:39:00,2.08725,2.08725,2.08703,2.08718,2540994.0
2007-06-08 16:40:00,2.08724,2.08739,2.08724,2.08724,4855220.0
2007-06-08 16:41:00,2.08734,2.08763,2.08734,2.08746,11774370.0
2007-06-08 16:42:00,2.08743,2.08743,2.08721,2.08739,21593165.0
2007-06-08 16:43:00,2.08741,2.08741,2.08703,2.08703,1516350.0
2007-06-08 16:44:00,2.08704,2.08705,2.08665,2.08665,11352787.0
2007-06-08 16:45:00,2.08649,2.08649,2.08617,2.08635,1419904.0
2007-06-08 16:46:00,2.08641,2.08662,2.0864,2.08653,27763900.0
2007-06-08 16:47:00,2.08651,2.08652,2.08633,2.08652,3843866.0
2007-06-08 16:48:00,2.08609,2.0866,2.08609,2.08635,15580039.0
2007-06-08 16:49:00,2.0863,2.08648,2.0863,2.08648,11180341.0
2007-06-08 16:50:00,2.08668,2.08691,2.08668,2.08686,62212585.0
2007-06-08 16:51:00,2.08686,2.08696,2.08684,2.08684,6924855.0
2007-06-08 16:52:00,2.08541,2.08681,2.08541,2.08676,3288536.0
2007-06-08 16:53:00,2.08675,2.08684,2.08665,2.08674,2652575.0
2007-06-08 16:54:00,2.08698,2.08739,2.08698,2.08739,1963727.0
2007-06-08 16:55:00,2.08734,2.08754,2.08717,2.08754,5067361.0
2007-06-08 16:56:00,2.08751,2.08751,2.08707,2.08707,4167948.0
2007-06-08 16:57:00,2.0871,2.08728,2.08688,2.08688,555897.0
2007-06-08 16:58:00,2.08727,2.0875,2.08727,2.0873,15831805.0
2007-06-08 16:59:00,2.08741,2.08752,2.08732,2.08743,20976334.0
2007-06-08 17:00:00,2.08731,2.08736,2.08714,2.08736,21085553.0
2007-06-08 17:01:00,2.08744,2.08762,2.08744,2.0875,17674624.0
2007-06-08 17:02:00,2.08761,2.0878,2.08758,2.0878,696773.0
2007-06-08 17:03:00,2.0878,2.0878,2.08753,2.08758,16775557.0
2007-06-08 17:04:00,2.08766,2.08783,2.08766,2.08779,3273242.0
2007-06-08 17:05:00,2.08774,2.08775,2.08753,2.08775,10736115.0
2007-06-08 17:06:00,2.08795,2.08818,2.08795,2.08799,6493427.0
2007-06-08 17:07:00,2.08784,2.08811,2.08784,2.08811,1148671.0
2007-06-08 17:08:00,2.0883,2.08848,2.0883,2.08839,473372.0
2007-06-08 17:09:00,2.08828,2.08828,2.08798,2.08799,17458136.0
2007-06-08 17:10:00,2.08782,2.08793,2.08782,2.08793,3001275.0
2007-06-08 17:11:00,2.08782,2.08782,2.08749,2.08751,4814679.0
2007-06-08 17:12:00,2.08756,2.08778,2.08755,2.08778,18776995.0
2007-06-08 17:13:00,2.08784,2.08813,2.08774,2.08813,1491954.0
2007-06-08 17:14:00,2.08824,2.08849,2.08824,2.08836,22649835.0
2007-06-08 17:15:00,2.08829,2.08829,2.08768,2.08768,3733467.0
2007-06-08 17:16:00,2.08752,2.08775,2.08752,2.08772,2773832.0
2007-06-08 17:17:00,2.08765,2.08777,2.08757,2.08764,1827922.0
2007-06-08 17:18:00,2.0876,2.08774,2.0876,2.08768,3129315.0
2007-06-08 17:19:00,2.08774,2.0878,2.08773,2.0878,1773053.0
2007-06-08 17:20:00,2.08778,2.08778,2.08745,2.08745,4946142.0
2007-06-08 17:21:00,2.0877,2.08819,2.0877,2.08819,12560729.0
2007-06-08 17:22:00,2.08824,2.08837,2.08817,2.08832,5916766.0
2007-06-08 17:23:00,2.08825,2.08825,2.08805,2.08811,11212020.0
2007-06-08 17:24:00,2.08789,2.08797,2.08781,2.08781,1818494.0
2007-06-08 17:25:00,2.08787,2.08803,2.08786,2.08786,7416942.0
2007-06-08 17:26:00,2.08803,2.08819,2.08796,2.08802,1529728.0
2007-06-08 17:27:00,2.08807,2.08819,2.08798,2.08819,9058576.0
2007-06-08 17:28:00,2.08817,2.08817,2.08792,2.08799,8150182.0
2007-06-08 17:29:00,2.08799,2.08822,2.08798,2.08798,12481818.0
2007-06-08 17:30:00,2.08797,2.08826,2.08797,2.08826,5053150.0
2007-06-08 17:31:00,2.0883,2.08836,2.08802,2.0881,6819675.0
2007-06-08 17:32:00,2.08816,2.0882,2.08773,2.08773,1575116.0
2007-06-08 17:33:00,2.08768,2.08775,2.08755,2.08756,2550251.0
2007-06-08 17:34:00,2.08761,2.0878,2.08761,2.08777,1298082.0
2007-06-08 17:35:00,2.08778,2.08787,2.08776,2.08776,5271982.0
2007-06-08 17:36:00,2.08787,2.08803,2.08782,2.08803,3598228.0
2007-06-08 17:37:00,2.08801,2.08803,2.08781,2.08801,11791828.0
2007-06-08 17:38:00,2.08805,2.08805,2.08785,2.08785,4455091.0
2007-06-08 17:39:00,2.08771,2.08771,2.08733,2.08744,2214728.0
2007-06-08 17:40:00,2.08743,2.08744,2.0873,2.08744,3874667.0
2007-06-08 17:41:00,2.08758,2.08776,2.08756,2.08766,2198172.0
2007-06-08 17:42:00,2.08767,2.08767,2.08747,2.08747,4608563.0
2007-06-08 17:43:00,2.08728,2.0876,2.08725,2.0876,1311810.0
2007-06-08 17:44:00,2.08757,2.08803,2.08757,2.08803,2267452.0
2007-06-08 17:45:00,2.08821,2.08861,2.08821,2.08845,712782.0
2007-06-08 17:46:00,2.08835,2.08857,2.08835,2.08857,10248008.0
2007-06-08 17:47:00,2.08853,2.08853,2.08822,2.08822,5111554.0
2007-06-08 17:48:00,2.08813,2.08813,2.08775,2.08775,4033031.0
2007-06-08 17:49:00,2.0877,2.0877,2.08757,2.0876,36008878.0
2007-06-08 17:50:00,2.08751,2.08754,2.08744,2.08744,8736355.0
2007-06-08 17:51:00,2.087,2.0874,2.087,2.08736,1812436.0
2007-06-08 17:52:00,2.08747,2.08763,2.08733,2.08763,6093753.0
2007-06-08 17:53:00,2.08753,2.0876,2.08739,2.08739,5664576.0
2007-06-08 17:54:00,2.08725,2.08725,2.08662,2.0869,10247163.0
2007-06-08 17:55:00,2.08691,2.08693,2.08679,2.08679,1384440.0
2007-06-08 17:56:00,2.08688,2.08704,2.08662,2.08704,3162667.0
2007-06-08 17:57:00,2.08712,2.08714,2.08694,2.08694,1857850.0
2007-06-08 17:58:00,2.087,2.08703,2.0868,2.08703,6532530.0
2007-06-08 17:59:00,2.08721,2.08763,2.08721,2.08763,5176169.0
2007-06-08 18:00:00,2.08755,2.0878,2.08755,2.08773,2430259.0
2007-06-08 18:01:00,2.08749,2.08749,2.08738,2.08747,6940727.0
2007-06-08 18:02:00,2.08752,2.08752,2.08727,2.08727,5331382.0
2007-06-08 18:03:00,2.08721,2.08741,2.08721,2.08741,9566415.0
2007-06-08 18:04:00,2.08735,2.08735,2.08687,2.08687,13026780.0
2007-06-08 18:05:00,2.08708,2.08717,2.08696,2.08696,10343223.0
2007-06-08 18:06:00,2.08695,2.08699,2.08686,2.08686,3409381.0
2007-06-08 18:07:00,2.08678,2.08682,2.08666,2.08666,5012979.0
2007-06-08 18:08:00,2.08648,2.08648,2.08606,2.08625,3501550.0
2007-06-08 18:09:00,2.08622,2.08631,2.08613,2.08613,6861039.0
2007-06-08 18:10:00,2.08605,2.08605,2.08589,2.08589,4542601.0
2007-06-08 18:11:00,2.08603,2.08667,2.08603,2.08667,7960927.0
2007-06-08 18:12:00,2.08673,2.08673,2.08629,2.08629,3592600.0
2007-06-08 18:13:00,2.0862,2.0862,2.08574,2.08599,2295465.0
2007-06-08 18:14:00,2.08592,2.08605,2.08587,2.08587,4657882.0
2007-06-08 18:15:00,2.08598,2.08614,2.08596,2.08614,5500346.0
2007-06-08 18:16:00,2.08615,2.0862,2.08596,2.08611,1224694.0
2007-06-08 18:17:00,2.08622,2.08651,2.08622,2.0865,18502269.0
2007-06-08 18:18:00,2.08643,2.08653,2.08633,2.08653,32184831.0
2007-06-08 18:19:00,2.08654,2.08662,2.0863,2.0863,44721966.0
2007-06-08 18:20:00,2.08633,2.08633,2.08609,2.08609,4344719.0
2007-06-08 18:21:00,2.08609,2.08619,2.08609,2.08619,11660020.0
2007-06-08 18:22:00,2.08623,2.08653,2.08623,2.0864,6707845.0
2007-06-08 18:23:00,2.08631,2.08631,2.08616,2.08627,3548788.0
2007-06-08 18:24:00,2.08624,2.08624,2.08579,2.08579,2655083.0
2007-06-08 18:25:00,2.08568,2.08568,2.0854,2.0854,10427962.0
2007-06-08 18:26:00,2.08521,2.08521,2.0835,2.0846,15679103.0
2007-06-08 18:27:00,2.08474,2.08526,2.08474,2.08526,17685419.0
2007-06-08 18:28:00,2.0853,2.08562,2.0853,2.08562,2210670.0
2007-06-08 18:29:00,2.08541,2.08541,2.08516,2.08516,3787722.0
2007-06-08 18:30:00,2.08529,2.08542,2.08527,2.08538,2848781.0
2007-06-08 18:31:00,2.08546,2.08556,2.08539,2.08552,3818593.0
2007-06-08 18:32:00,2.08561,2.0859,2.08561,2.08584,8159487.0
2007-06-08 18:33:00,2.08562,2.08584,2.08562,2.08563,1211304.0
2007-06-08 18:34:00,2.08566,2.08566,2.08539,2.0856,12540586.0
2007-06-08 18:35:00,2.08572,2.08597,2.0857,2.0857,15015274.0
2007-06-08 18:36:00,2.08563,2.08577,2.08553,2.08573,7817212.0
2007-06-08 18:37:00,2.08563,2.08563,2.08534,2.08547,1477555.0
2007-06-08 18:38:00,2.08535,2.08546,2.08523,2.08546,12878096.0
2007-06-08 18:39:00,2.08555,2.08572,2.08553,2.08553,3323480.0
2007-06-08 18:40:00,2.08562,2.08573,2.08557,2.08563,4204020.0
2007-06-08 18:41:00,2.08573,2.08575,2.08562,2.08574,6766711.0
2007-06-08 18:42:00,2.08566,2.08581,2.08565,2.08565,8936608.0
2007-06-08 18:43:00,2.08579,2.08579,2.0856,2.08576,4582518.0
2007-06-08 18:44:00,2.08572,2.08572,2.08555,2.08568,6647545.0
2007-06-08 18:45:00,2.08571,2.08598,2.08545,2.08598,13158032.0
2007-06-08 18:46:00,2.08591,2.08591,2.08563,2.08563,3288461.0
2007-06-08 18:47:00,2.0858,2.0858,2.08538,2.08543,2398245.0
2007-06-08 18:48:00,2.08537,2.08546,2.08529,2.08546,3492916.0
2007-06-08 18:49:00,2.08558,2.08608,2.08558,2.08583,12561470.0
2007-06-08 18:50:00,2.08633,2.08644,2.08616,2.08616,3328187.0
2007-06-08 18:51:00,2.08591,2.08606,2.08573,2.08606,5509221.0
2007-06-08 18:52:00,2.0863,2.08652,2.0863,2.08652,3147094.0
2007-06-08 18:53:00,2.08656,2.08677,2.08656,2.08677,7038041.0
2007-06-08 18:54:00,2.08687,2.08687,2.08634,2.08634,2225229.0
2007-06-08 18:55:00,2.08627,2.08654,2.08627,2.08654,4037403.0
2007-06-08 18:56:00,2.08655,2.08659,2.08651,2.08651,2568654.0
2007-06-08 18:57:00,2.08645,2.08645,2.08612,2.0862,11257972.0
2007-06-08 18:58:00,2.08622,2.08622,2.08594,2.08596,3798327.0
2007-06-08 18:59:00,2.08594,2.08598,2.08589,2.08592,5846171.0
2007-06-08 19:00:00,2.08582,2.08603,2.08582,2.08588,8476452.0
2007-06-08 19:01:00,2.08585,2.08594,2.0858,2.08586,24286766.0
2007-06-08 19:02:00,2.08578,2.08578,2.08556,2.0857,3497068.0
2007-06-08 19:03:00,2.08563,2.0859,2.08563,2.0859,2771079.0
2007-06-08 19:04:00,2.08578,2.08598,2.08578,2.08592,5609717.0
2007-06-08 19:05:00,2.08596,2.08597,2.0859,2.0859,3112201.0
2007-06-08 19:06:00,2.08582,2.08598,2.08576,2.08576,13222132.0
2007-06-08 19:07:00,2.08573,2.08609,2.08573,2.08608,20329945.0
2007-06-08 19:08:00,2.08604,2.08604,2.08582,2.08588,3925028.0
2007-06-08 19:09:00,2.08602,2.08626,2.08602,2.08621,3191658.0
2007-06-08 19:10:00,2.08622,2.08622,2.08571,2.08594,10574351.0
2007-06-08 19:11:00,2.08617,2.08633,2.08615,2.08633,15205127.0
2007-06-08 19:12:00,2.08639,2.0864,2.08618,2.08618,8801514.0
2007-06-08 19:13:00,2.08612,2.08647,2.08612,2.08624,1371747.0
2007-06-08 19:14:00,2.08613,2.08641,2.08598,2.08633,9301094.0
2007-06-08 19:15:00,2.08654,2.0867,2.08648,2.08648,16068141.0
2007-06-08 19:16:00,2.08659,2.08666,2.08659,2.08665,3056324.0
2007-06-08 19:17:00,2.08666,2.08666,2.08643,2.08649,10790255.0
2007-06-08 19:18:00,2.08649,2.08653,2.08612,2.08632,4115952.0
2007-06-08 19:19:00,2.08641,2.08645,2.08627,2.08627,26873418.0
2007-06-08 19:20:00,2.08631,2.08648,2.08601,2.08648,7812429.0
2007-06-08 19:21:00,2.08651,2.08651,2.08619,2.08629,2397849.0
2007-06-08 19:22:00,2.08629,2.08629,2.08594,2.08594,4614942.0
2007-06-08 19:23:00,2.0861,2.08618,2.0861,2.08618,2236674.0
2007-06-08 19:24:00,2.0862,2.08635,2.0862,2.08633,12003406.0
2007-06-08 19:25:00,2.08646,2.08649,2.08617,2.08617,9230644.0
2007-06-08 19:26:00,2.08606,2.0861,2.08584,2.08609,10107835.0
2007-06-08 19:27:00,2.08624,2.08643,2.08599,2.08599,22011285.0
2007-06-08 19:28:00,2.08623,2.08623,2.08584,2.08584,5966144.0
2007-06-08 19:29:00,2.08582,2.08582,2.08553,2.08559,8551371.0
2007-06-08 19:30:00,2.08561,2.08566,2.0855,2.08553,15480654.0
2007-06-08 19:31:00,2.08574,2.08593,2.08574,2.08585,11346157.0
2007-06-08 19:32:00,2.0859,2.0859,2.08554,2.08554,5377024.0
2007-06-08 19:33:00,2.08553,2.08561,2.08542,2.08542,12198482.0
2007-06-08 19:34:00,2.08535,2.08581,2.08406,2.08581,3340731.0
2007-06-08 19:35:00,2.0858,2.08609,2.08543,2.08543,2264989.0
2007-06-08 19:36:00,2.08548,2.08548,2.08525,2.08525,3139876.0
2007-06-08 19:37:00,2.08531,2.08546,2.08531,2.08544,3701515.0
2007-06-08 19:38:00,2.08563,2.0857,2.08555,2.0857,8431906.0
2007-06-08 19:39:00,2.08572,2.08603,2.08572,2.08603,4626857.0
2007-06-08 19:40:00,2.08609,2.08611,2.08597,2.08603,7417920.0
2007-06-08 19:41:00,2.08601,2.08618,2.08591,2.08618,5752944.0
2007-06-08 19:42:00,2.08617,2.08622,2.08604,2.08621,2915043.0
2007-06-08 19:43:00,2.08622,2.08622,2.08604,2.08604,9515006.0
2007-06-08 19:44:00,2.08604,2.08604,2.08567,2.086,3400155.0
2007-06-08 19:45:00,2.08593,2.08594,2.08554,2.08577,21264250.0
2007-06-08 19:46:00,2.08568,2.08573,2.08557,2.08569,4000761.0
2007-06-08 19:47:00,2.08574,2.08576,2.08565,2.08568,20338219.0
2007-06-08 19:48:00,2.08571,2.08571,2.08522,2.08522,10238160.0
2007-06-08 19:49:00,2.08526,2.08526,2.08499,2.08512,2872493.0
2007-06-08 19:50:00,2.0852,2.08543,2.0852,2.08533,6217491.0
2007-06-08 19:51:00,2.08534,2.08549,2.08531,2.08549,8883434.0
2007-06-08 19:52:00,2.08552,2.08556,2.08542,2.08542,11291352.0
2007-06-08 19:53:00,2.08524,2.08527,2.0845,2.08452,1175832.0
2007-06-08 19:54:00,2.0845,2.0845,2.08422,2.08422,30672930.0
2007-06-08 19:55:00,2.08422,2.08422,2.08345,2.08345,11990168.0
2007-06-08 19:56:00,2.08352,2.08388,2.08352,2.08388,2130274.0
2007-06-08 19:57:00,2.08395,2.08404,2.08385,2.08395,1897503.0
2007-06-08 19:58:00,2.08385,2.08385,2.08366,2.08369,1912468.0
2007-06-08 19:59:00,2.08355,2.08407,2.08355,2.08407,2638060.0
2007-06-08 20:00:00,2.08416,2.0844,2.08406,2.0844,9794543.0
2007-06-08 20:01:00,2.08448,2.08467,2.08448,2.08461,5988627.0
2007-06-08 20:02:00,2.08426,2.08518,2.08426,2.08518,6577657.0
2007-06-08 20:03:00,2.08529,2.08529,2.08499,2.08499,10693815.0
2007-06-08 20:04:00,2.08487,2.08487,2.08466,2.08466,9143967.0
2007-06-08 20:05:00,2.08473,2.08494,2.08473,2.08494,973784.0
2007-06-08 20:06:00,2.08501,2.08548,2.08501,2.08548,8275701.0
2007-06-08 20:07:00,2.08554,2.08554,2.08531,2.08552,13197355.0
2007-06-08 20:08:00,2.08537,2.08554,2.08537,2.08544,14231166.0
2007-06-08 20:09:00,2.08531,2.08531,2.08515,2.08515,5091825.0
2007-06-08 20:10:00,2.08529,2.0854,2.08529,2.08535,3254723.0
2007-06-08 20:11:00,2.08544,2.08546,2.08542,2.08543,4423789.0
2007-06-08 20:12:00,2.08548,2.08559,2.08534,2.08534,3859244.0
2007-06-08 20:13:00,2.08516,2.08516,2.08481,2.08513,9476617.0
2007-06-08 20:14:00,2.08539,2.08555,2.08539,2.08555,3516537.0
2007-06-08 20:15:00,2.08558,2.08559,2.08549,2.08552,2262851.0
2007-06-08 20:16:00,2.08559,2.08561,2.08548,2.08553,2307597.0
2007-06-08 20:17:00,2.0854,2.0854,2.08472,2.08484,4623048.0
2007-06-08 20:18:00,2.08489,2.08502,2.08484,2.08502,2735216.0
2007-06-08 20:19:00,2.08511,2.08519,2.08506,2.08506,14510545.0
2007-06-08 20:20:00,2.08494,2.08515,2.08494,2.08515,2093296.0
2007-06-08 20:21:00,2.08507,2.0852,2.08507,2.08511,2236544.0
2007-06-08 20:22:00,2.08508,2.08519,2.08501,2.08508,3560749.0
2007-06-08 20:23:00,2.08478,2.08506,2.08472,2.08472,2747817.0
2007-06-08 20:24:00,2.08469,2.08469,2.08432,2.08432,5340455.0
2007-06-08 20:25:00,2.08402,2.08432,2.08402,2.08432,10341121.0
2007-06-08 20:26:00,2.08455,2.08473,2.08455,2.08473,6066578.0
2007-06-08 20:27:00,2.08473,2.08474,2.08461,2.08461,14206400.0
2007-06-08 20:28:00,2.08461,2.08469,2.0845,2.08459,5801310.0
2007-06-08 20:29:00,2.08449,2.08449,2.08432,2.08436,2412288.0
2007-06-08 20:30:00,2.08433,2.08447,2.0843,2.08442,3673779.0
2007-06-08 20:31:00,2.08456,2.08465,2.0845,2.08463,5402383.0
2007-06-08 20:32:00,2.08458,2.08466,2.08452,2.08452,4667422.0
2007-06-08 20:33:00,2.08453,2.08461,2.08441,2.08461,11185465.0
2007-06-08 20:34:00,2.0846,2.08498,2.0846,2.08498,3132205.0
2007-06-08 20:35:00,2.08526,2.08547,2.08526,2.08547,1787613.0
2007-06-08 20:36:00,2.08545,2.08545,2.08523,2.08523,4799646.0
2007-06-08 20:37:00,2.08508,2.08508,2.0847,2.08493,2749462.0
2007-06-08 20:38:00,2.08493,2.08499,2.0844,2.0844,1831011.0
2007-06-08 20:39:00,2.08412,2.08428,2.08412,2.08419,7905902.0
2007-06-08 20:40:00,2.08423,2.08431,2.08414,2.08431,5387571.0
2007-06-08 20:41:00,2.08423,2.08423,2.084,2.084,10105268.0
2007-06-08 20:42:00,2.08407,2.08425,2.08384,2.08384,1967014.0
2007-06-08 20:43:00,2.08375,2.08378,2.08356,2.0836,23609594.0
2007-06-08 20:44:00,2.08362,2.08423,2.08282,2.08419,5192641.0
2007-06-08 20:45:00,2.08426,2.08439,2.08421,2.08431,4700709.0
2007-06-08 20:46:00,2.08439,2.08464,2.08439,2.08464,9850030.0
2007-06-08 20:47:00,2.08474,2.08492,2.08473,2.08492,16179209.0
2007-06-08 20:48:00,2.08497,2.08518,2.08487,2.08487,2122622.0
2007-06-08 20:49:00,2.08478,2.08478,2.08457,2.08458,5578204.0
2007-06-08 20:50:00,2.08462,2.0848,2.08414,2.0848,11723338.0
2007-06-08 20:51:00,2.08498,2.08521,2.08498,2.08506,6365793.0
2007-06-08 20:52:00,2.08517,2.08517,2.08504,2.08506,5367940.0
2007-06-08 20:53:00,2.08508,2.0853,2.08507,2.08507,10058773.0
2007-06-08 20:54:00,2.08504,2.08513,2.08465,2.08513,3579862.0
2007-06-08 20:55:00,2.08517,2.08547,2.08517,2.08547,2504757.0
2007-06-08 20:56:00,2.08557,2.08558,2.08548,2.08558,11082165.0
2007-06-08 20:57:00,2.08549,2.08556,2.0854,2.0855,14191379.0
2007-06-08 20:58:00,2.08553,2.0857,2.08553,2.0857,15219241.0
2007-06-08 20:59:00,2.08572,2.08598,2.08535,2.08598,3013328.0
2007-06-08 21:00:00,2.08604,2.08645,2.08604,2.08641,16674951.0
2007-06-08 21:01:00,2.08636,2.08636,2.08618,2.08623,20272837.0
2007-06-08 21:02:00,2.08625,2.08627,2.08599,2.08601,8848023.0
2007-06-08 21:03:00,2.08611,2.08688,2.08611,2.08665,6933480.0
2007-06-08 21:04:00,2.08673,2.08678,2.08664,2.0867,5953243.0
2007-06-08 21:05:00,2.08657,2.08668,2.08645,2.08645,12513881.0
2007-06-08 21:06:00,2.08635,2.08635,2.08601,2.08601,7130631.0
2007-06-08 21:07:00,2.08598,2.08609,2.08581,2.08605,4867615.0
2007-06-08 21:08:00,2.08605,2.08605,2.08587,2.08595,1786941.0
2007-06-08 21:09:00,2.08585,2.0863,2.08585,2.0863,14326385.0
2007-06-08 21:10:00,2.08616,2.08644,2.08616,2.08633,4249745.0
2007-06-08 21:11:00,2.08621,2.08657,2.08621,2.08657,13407046.0
2007-06-08 21:12:00,2.0864,2.08641,2.0864,2.08641,1308197.0
2007-06-08 21:13:00,2.08628,2.08628,2.08608,2.08608,14598309.0
2007-06-08 21:14:00,2.08605,2.08605,2.08577,2.08586,4796011.0
2007-06-08 21:15:00,2.08583,2.08589,2.08567,2.08589,5854516.0
2007-06-08 21:16:00,2.0859,2.08599,2.0858,2.08588,3708765.0
2007-06-08 21:17:00,2.08591,2.08602,2.08591,2.08591,3416375.0
2007-06-08 21:18:00,2.08586,2.08586,2.08557,2.08583,2130629.0
2007-06-08 21:19:00,2.08587,2.08591,2.08577,2.08587,1785917.0
2007-06-08 21:20:00,2.08597,2.08608,2.08584,2.08584,3126042.0
2007-06-08 21:21:00,2.08567,2.08567,2.08516,2.08537,3055485.0
2007-06-08 21:22:00,2.08543,2.08565,2.08543,2.08565,2276463.0
2007-06-08 21:23:00,2.08564,2.08587,2.08564,2.08569,5203050.0
2007-06-08 21:24:00,2.08577,2.08588,2.08573,2.08588,5114083.0
2007-06-08 21:25:00,2.08601,2.08656,2.08601,2.08656,4679008.0
2007-06-08 21:26:00,2.08648,2.08648,2.08639,2.08644,5862026.0
2007-06-08 21:27:00,2.08635,2.08635,2.08565,2.08565,6385682.0
2007-06-08 21:28:00,2.08576,2.08576,2.08567,2.08573,1776491.0
2007-06-08 21:29:00,2.08558,2.08575,2.08557,2.08573,13794018.0
2007-06-08 21:30:00,2.08582,2.08596,2.08563,2.08596,11443302.0
2007-06-08 21:31:00,2.08598,2.08609,2.08593,2.08597,13757584.0
2007-06-08 21:32:00,2.08587,2.08592,2.08575,2.08585,11227263.0
2007-06-08 21:33:00,2.08582,2.0859,2.08581,2.08581,1690302.0
2007-06-08 21:34:00,2.08578,2.08636,2.08578,2.08636,2762236.0
2007-06-08 21:35:00,2.08637,2.08661,2.08637,2.08653,7420752.0
2007-06-08 21:36:00,2.08649,2.08649,2.08622,2.08641,10250441.0
2007-06-08 21:37:00,2.08637,2.08681,2.08637,2.08681,7582586.0
2007-06-08 21:38:00,2.08684,2.08687,2.08644,2.08657,5689621.0
2007-06-08 21:39:00,2.08667,2.0868,2.08666,2.08667,9395797.0
2007-06-08 21:40:00,2.08667,2.08669,2.08663,2.08667,13743416.0
2007-06-08 21:41:00,2.08673,2.08686,2.08668,2.08686,4995692.0
2007-06-08 21:42:00,2.08695,2.08711,2.08695,2.08711,3497637.0
2007-06-08 21:43:00,2.08701,2.08701,2.08639,2.08661,10958652.0
2007-06-08 21:44:00,2.08643,2.08664,2.08643,2.08662,15961219.0
2007-06-08 21:45:00,2.08673,2.08673,2.0866,2.0866,829948.0
2007-06-08 21:46:00,2.08645,2.08645,2.08619,2.08619,1088349.0
2007-06-08 21:47:00,2.08603,2.0861,2.08596,2.08609,19517450.0
2007-06-08 21:48:00,2.08618,2.08631,2.0861,2.08615,7186176.0
2007-06-08 21:49:00,2.08607,2.08607,2.08586,2.08602,5649917.0
2007-06-08 21:50:00,2.08593,2.08593,2.0855,2.0855,2911205.0
2007-06-08 21:51:00,2.08536,2.08559,2.08536,2.08559,4270235.0
2007-06-08 21:52:00,2.08551,2.08566,2.08551,2.08566,892273.0
2007-06-08 21:53:00,2.08562,2.08571,2.08561,2.08571,18937643.0
2007-06-08 21:54:00,2.08578,2.08597,2.08573,2.08597,2042098.0
2007-06-08 21:55:00,2.08603,2.08612,2.08591,2.08598,3326049.0
2007-06-08 21:56:00,2.08582,2.08585,2.08565,2.08565,3025144.0
2007-06-08 21:57:00,2.08586,2.08605,2.08579,2.08605,24329964.0
2007-06-08 21:58:00,2.08611,2.08626,2.08611,2.0862,6399987.0
2007-06-08 21:59:00,2.08616,2.08621,2.08604,2.0862,11084140.0
2007-06-08 22:00:00,2.08617,2.08617,2.08598,2.08599,5152605.0
2007-06-08 22:01:00,2.08601,2.08602,2.08597,2.08602,3240446.0
2007-06-08 22:02:00,2.08607,2.08615,2.08594,2.08602,6736504.0
2007-06-08 22:03:00,2.0859,2.08616,2.08589,2.08616,20181115.0
2007-06-08 22:04:00,2.08603,2.08622,2.08603,2.0861,4109059.0
2007-06-08 22:05:00,2.08629,2.08629,2.08617,2.08617,4711922.0
2007-06-08 22:06:00,2.08614,2.08614,2.08598,2.08602,8487354.0
2007-06-08 22:07:00,2.08608,2.08611,2.08592,2.08603,34579378.0
2007-06-08 22:08:00,2.08619,2.08619,2.08601,2.08616,1530427.0
2007-06-08 22:09:00,2.08605,2.08612,2.08595,2.08605,4742214.0
2007-06-08 22:10:00,2.08606,2.08623,2.08602,2.08623,1925867.0
2007-06-08 22:11:00,2.08625,2.0863,2.08607,2.0863,11130855.0
2007-06-08 22:12:00,2.08637,2.08666,2.08636,2.08666,12804521.0
2007-06-08 22:13:00,2.08674,2.08694,2.0867,2.08694,11486707.0
2007-06-08 22:14:00,2.0869,2.0869,2.0867,2.08688,2177406.0
2007-06-08 22:15:00,2.0869,2.08697,2.08675,2.08697,1873732.0
2007-06-08 22:16:00,2.08684,2.08693,2.08683,2.08683,11777254.0
2007-06-08 22:17:00,2.08677,2.08677,2.08657,2.08657,2919682.0
2007-06-08 22:18:00,2.08649,2.08657,2.08643,2.08657,2465117.0
2007-06-08 22:19:00,2.08656,2.08659,2.08635,2.08635,2973371.0
2007-06-08 22:20:00,2.08629,2.08639,2.08618,2.08639,7143068.0
2007-06-08 22:21:00,2.08652,2.08715,2.08652,2.08715,10139535.0
2007-06-08 22:22:00,2.0873,2.08746,2.0873,2.0874,10290057.0
2007-06-08 22:23:00,2.08742,2.0876,2.08742,2.0876,3568399.0
2007-06-08 22:24:00,2.0874,2.0875,2.08727,2.08727,4862416.0
2007-06-08 22:25:00,2.08725,2.08757,2.08688,2.08757,841241.0
2007-06-08 22:26:00,2.08762,2.08767,2.08724,2.08759,6727118.0
2007-06-08 22:27:00,2.08773,2.08795,2.08773,2.08784,5521529.0
2007-06-08 22:28:00,2.08773,2.08773,2.08716,2.08716,2346138.0
2007-06-08 22:29:00,2.08709,2.0872,2.08692,2.0872,6628501.0
2007-06-08 22:30:00,2.08738,2.08738,2.08708,2.08708,15565885.0
2007-06-08 22:31:00,2.08692,2.0875,2.08692,2.0875,3867936.0
2007-06-08 22:32:00,2.08735,2.08735,2.0871,2.0871,3939935.0
2007-06-08 22:33:00,2.08716,2.08722,2.087,2.08714,4635760.0
2007-06-08 22:34:00,2.08726,2.08732,2.08717,2.08732,4924639.0
2007-06-08 22:35:00,2.08759,2.08802,2.08759,2.08802,1627315.0
2007-06-08 22:36:00,2.08797,2.08797,2.08777,2.08777,9526798.0
2007-06-08 22:37:00,2.08755,2.0877,2.08754,2.08766,5785736.0
2007-06-08 22:38:00,2.0878,2.08781,2.0878,2.08781,2115343.0
2007-06-08 22:39:00,2.08766,2.08786,2.08766,2.08786,3961331.0
2007-06-08 22:40:00,2.08792,2.08812,2.08789,2.08812,7942463.0
2007-06-08 22:41:00,2.08806,2.08812,2.08796,2.0881,1996725.0
2007-06-08 22:42:00,2.08807,2.08812,2.08793,2.08812,7922536.0
2007-06-08 22:43:00,2.08796,2.08797,2.0878,2.0878,5607549.0
2007-06-08 22:44:00,2.08774,2.08774,2.08752,2.08768,9959092.0
2007-06-08 22:45:00,2.08755,2.08765,2.08752,2.08765,4640073.0
2007-06-08 22:46:00,2.08765,2.08774,2.08761,2.08761,9759132.0
2007-06-08 22:47:00,2.08773,2.08784,2.08773,2.0878,15267501.0
2007-06-08 22:48:00,2.08798,2.08852,2.08763,2.08852,19933999.0
2007-06-08 22:49:00,2.08856,2.08858,2.08844,2.08844,10575387.0
2007-06-08 22:50:00,2.08849,2.08853,2.08842,2.0885,9849428.0
2007-06-08 22:51:00,2.08845,2.08845,2.08831,2.08841,12463261.0
2007-06-08 22:52:00,2.08849,2.08868,2.08844,2.08868,9277882.0
2007-06-08 22:53:00,2.08866,2.08872,2.08864,2.08868,3221801.0
2007-06-08 22:54:00,2.0888,2.08893,2.08868,2.08869,26429097.0
2007-06-08 22:55:00,2.08868,2.08874,2.08859,2.08868,8233422.0
2007-06-08 22:56:00,2.08874,2.08888,2.08874,2.08888,9353408.0
2007-06-08 22:57:00,2.08875,2.08875,2.08829,2.08872,5322509.0
2007-06-08 22:58:00,2.0891,2.0893,2.08898,2.08898,8395622.0
2007-06-08 22:59:00,2.08881,2.08881,2.08859,2.08877,1702527.0
2007-06-10 23:00:00,2.08858,2.08876,2.08826,2.08826,7155419.0
2007-06-10 23:01:00,2.08887,2.08957,2.08887,2.08957,3722569.0
2007-06-10 23:02:00,2.08947,2.08947,2.08916,2.0893,17727948.0
2007-06-10 23:03:00,2.08918,2.08927,2.0887,2.0887,7425879.0
2007-06-10 23:04:00,2.08866,2.08915,2.08865,2.08915,29471821.0
2007-06-10 23:05:00,2.08917,2.08929,2.08885,2.08925,15300460.0
2007-06-10 23:06:00,2.08935,2.08959,2.0892,2.08931,11543328.0
2007-06-10 23:07:00,2.08941,2.09,2.08939,2.09,8442580.0
2007-06-10 23:08:00,2.09001,2.0902,2.08985,2.09006,4427339.0
2007-06-10 23:09:00,2.09007,2.09029,2.09007,2.09029,7719605.0
2007-06-10 23:10:00,2.09024,2.09024,2.08996,2.08996,16288529.0
2007-06-10 23:11:00,2.08999,2.09017,2.08993,2.09017,2154586.0
2007-06-10 23:12:00,2.09025,2.0904,2.09013,2.0904,2699088.0
2007-06-10 23:13:00,2.09059,2.09059,2.09018,2.09033,2022976.0
2007-06-10 23:14:00,2.09037,2.09045,2.09018,2.09022,4065149.0
2007-06-10 23:15:00,2.09038,2.09038,2.09016,2.0903,10123811.0
2007-06-10 23:16:00,2.09015,2.09043,2.09015,2.09043,5670128.0
2007-06-10 23:17:00,2.09031,2.09035,2.09017,2.09021,7455734.0
2007-06-10 23:18:00,2.09007,2.09016,2.09001,2.09014,4984431.0
2007-06-10 23:19:00,2.09004,2.09023,2.09004,2.09023,6106426.0
2007-06-10 23:20:00,2.09023,2.0904,2.09023,2.09037,3181886.0
2007-06-10 23:21:00,2.09029,2.09029,2.09018,2.09018,2431270.0
2007-06-10 23:22:00,2.08992,2.09006,2.08991,2.09006,6574296.0
2007-06-10 23:23:00,2.0901,2.09017,2.0899,2.0899,2763805.0
2007-06-10 23:24:00,2.0899,2.08993,2.08983,2.08983,2235791.0
2007-06-10 23:25:00,2.08977,2.08977,2.08932,2.08954,6654223.0
2007-06-10 23:26:00,2.08953,2.08953,2.08914,2.08923,5688126.0
2007-06-10 23:27:00,2.08907,2.08918,2.08889,2.08889,2369194.0
2007-06-10 23:28:00,2.08899,2.08899,2.08882,2.08894,5345280.0
2007-06-10 23:29:00,2.08913,2.08951,2.08913,2.08917,2776793.0
2007-06-10 23:30:00,2.08933,2.08987,2.08933,2.0897,11345936.0
2007-06-10 23:31:00,2.0896,2.08969,2.08933,2.08933,21256593.0
2007-06-10 23:32:00,2.0896,2.08984,2.08957,2.08984,4783518.0
2007-06-10 23:33:00,2.08986,2.08998,2.0898,2.08983,8527722.0
2007-06-10 23:34:00,2.08995,2.08995,2.08981,2.08981,2423899.0
2007-06-10 23:36:00,2.08972,2.08996,2.08972,2.08991,4751643.0
2007-06-10 23:37:00,2.0898,2.0898,2.08914,2.08968,3390288.0
2007-06-10 23:38:00,2.08977,2.08979,2.08968,2.08972,30705148.0
2007-06-10 23:40:00,2.0899,2.09002,2.08989,2.08995,4863340.0
2007-06-10 23:41:00,2.08982,2.08982,2.08943,2.08943,2185860.0
2007-06-10 23:42:00,2.08908,2.0891,2.08881,2.08881,7252450.0
2007-06-10 23:43:00,2.08887,2.08892,2.08872,2.08892,1055438.0
2007-06-10 23:44:00,2.08874,2.08904,2.08874,2.08904,19604603.0
2007-06-10 23:45:00,2.08894,2.08906,2.08884,2.08896,2559253.0
2007-06-10 23:46:00,2.08893,2.08914,2.08893,2.08914,6799222.0
2007-06-10 23:47:00,2.08913,2.08927,2.08913,2.08927,3268296.0
2007-06-10 23:48:00,2.08923,2.08925,2.0892,2.0892,1080967.0
2007-06-10 23:49:00,2.08924,2.08926,2.08911,2.08924,3110309.0
2007-06-10 23:50:00,2.08936,2.08972,2.08936,2.08972,11560454.0
2007-06-10 23:51:00,2.08977,2.08984,2.08969,2.08977,1815270.0
2007-06-10 23:52:00,2.08939,2.08992,2.08939,2.08992,6228931.0
2007-06-10 23:53:00,2.08989,2.08991,2.08979,2.08979,6008592.0
2007-06-10 23:54:00,2.08981,2.0899,2.08971,2.08973,4829016.0
2007-06-10 23:55:00,2.08975,2.08998,2.08974,2.08988,34784726.0
2007-06-10 23:56:00,2.08975,2.08975,2.08967,2.08967,483279.0
2007-06-10 23:57:00,2.08963,2.08963,2.08899,2.08899,34293646.0
2007-06-10 23:58:00,2.08908,2.08908,2.0889,2.08893,5191423.0
2007-06-10 23:59:00,2.08906,2.08923,2.08906,2.08913,7888257.0
2007-06-11 00:00:00,2.08885,2.08892,2.08873,2.08885,5475758.0
2007-06-11 00:01:00,2.08882,2.08882,2.08857,2.08873,6535435.0
2007-06-11 00:02:00,2.08859,2.08892,2.08843,2.08892,12768351.0
2007-06-11 00:03:00,2.08896,2.08896,2.08876,2.08876,13173465.0
2007-06-11 00:04:00,2.08875,2.08897,2.08872,2.08897,6667162.0
2007-06-11 00:05:00,2.08889,2.08895,2.08853,2.08853,4119975.0
2007-06-11 00:06:00,2.0885,2.08889,2.0885,2.08878,5181969.0
2007-06-11 00:07:00,2.08852,2.08856,2.08841,2.08856,6599055.0
2007-06-11 00:08:00,2.08869,2.08887,2.08869,2.08875,3775660.0
2007-06-11 00:09:00,2.08883,2.08898,2.08883,2.08896,1882777.0
2007-06-11 00:10:00,2.08893,2.089,2.08893,2.08895,6950870.0
2007-06-11 00:11:00,2.08898,2.08899,2.08898,2.08899,245303.0
2007-06-11 00:12:00,2.08903,2.08903,2.08889,2.08891,4858173.0
2007-06-11 00:13:00,2.08899,2.08899,2.08889,2.08889,2115578.0
2007-06-11 00:14:00,2.08879,2.089,2.08879,2.08891,4885462.0
2007-06-11 00:15:00,2.08894,2.089,2.08888,2.08888,3496942.0
2007-06-11 00:16:00,2.08893,2.08899,2.08893,2.08899,3029015.0
2007-06-11 00:17:00,2.08908,2.08908,2.08888,2.08899,5454658.0
2007-06-11 00:18:00,2.08907,2.08907,2.08894,2.08905,1265257.0
2007-06-11 00:19:00,2.08898,2.08908,2.08886,2.08886,5285166.0
2007-06-11 00:20:00,2.0887,2.08876,2.08869,2.08869,3718932.0
2007-06-11 00:21:00,2.08886,2.0889,2.0888,2.08883,4448738.0
2007-06-11 00:22:00,2.0888,2.08892,2.08864,2.08864,4983330.0
2007-06-11 00:23:00,2.08856,2.08882,2.08856,2.08861,1768640.0
2007-06-11 00:24:00,2.08859,2.08877,2.08859,2.08866,9770559.0
2007-06-11 00:25:00,2.08859,2.08859,2.08828,2.08829,3323530.0
2007-06-11 00:26:00,2.08832,2.08847,2.08832,2.08847,7922583.0
2007-06-11 00:27:00,2.08845,2.08845,2.08828,2.08841,2325272.0
2007-06-11 00:28:00,2.08854,2.08859,2.08847,2.08852,6633017.0
2007-06-11 00:29:00,2.0886,2.08886,2.0886,2.08861,1764368.0
2007-06-11 00:30:00,2.08864,2.08869,2.0885,2.0885,5138758.0
2007-06-11 00:31:00,2.08856,2.08866,2.08852,2.08855,20366535.0
2007-06-11 00:32:00,2.08851,2.0886,2.08838,2.0886,31650733.0
2007-06-11 00:33:00,2.08861,2.08861,2.08831,2.08838,11005135.0
2007-06-11 00:34:00,2.08844,2.08856,2.08839,2.08839,2099050.0
2007-06-11 00:35:00,2.08846,2.08879,2.08846,2.08848,8333379.0
2007-06-11 00:36:00,2.08832,2.08876,2.08832,2.08876,14748244.0
2007-06-11 00:37:00,2.08854,2.08855,2.08844,2.08855,7677223.0
2007-06-11 00:38:00,2.08866,2.08879,2.08847,2.08847,1438817.0
2007-06-11 00:39:00,2.08834,2.08859,2.08832,2.08842,4411534.0
2007-06-11 00:40:00,2.0885,2.08864,2.08847,2.08847,3652928.0
2007-06-11 00:41:00,2.0885,2.08861,2.08846,2.08861,5387223.0
2007-06-11 00:42:00,2.08859,2.08859,2.08849,2.08853,21155276.0
2007-06-11 00:43:00,2.08855,2.08868,2.08823,2.08833,15738727.0
2007-06-11 00:44:00,2.08842,2.08845,2.08829,2.08835,1268281.0
2007-06-11 00:45:00,2.08847,2.08863,2.08844,2.08844,14488217.0
2007-06-11 00:46:00,2.08835,2.08857,2.08835,2.08857,15727927.0
2007-06-11 00:47:00,2.08841,2.08841,2.08782,2.0879,5167165.0
2007-06-11 00:48:00,2.08787,2.08795,2.08781,2.08783,6278842.0
2007-06-11 00:49:00,2.08793,2.08815,2.08767,2.08815,1917294.0
2007-06-11 00:50:00,2.08813,2.08815,2.08796,2.08796,1814405.0
2007-06-11 00:51:00,2.08802,2.08813,2.08792,2.08813,9943805.0
2007-06-11 00:52:00,2.088,2.08812,2.08789,2.08789,4812141.0
2007-06-11 00:53:00,2.0879,2.08798,2.08766,2.08768,12163887.0
2007-06-11 00:54:00,2.08757,2.08764,2.08742,2.08759,1304811.0
2007-06-11 00:55:00,2.08754,2.08783,2.08754,2.08762,21308240.0
2007-06-11 00:56:00,2.08752,2.08771,2.08752,2.08771,2693965.0
2007-06-11 00:57:00,2.0876,2.0876,2.08719,2.08757,5161656.0
2007-06-11 00:58:00,2.08763,2.08788,2.08763,2.08788,1608420.0
2007-06-11 00:59:00,2.0879,2.08803,2.08778,2.08778,7282545.0
2007-06-11 01:00:00,2.0878,2.0878,2.08762,2.08777,1358971.0
2007-06-11 01:01:00,2.08768,2.08788,2.08761,2.08788,3480721.0
2007-06-11 01:02:00,2.0879,2.0879,2.08771,2.08775,7898872.0
2007-06-11 01:03:00,2.08781,2.08786,2.08759,2.08786,4178039.0
2007-06-11 01:04:00,2.08785,2.08803,2.08785,2.08786,12023547.0
2007-06-11 01:05:00,2.08788,2.08789,2.08768,2.08768,4861171.0
2007-06-11 01:06:00,2.08777,2.08783,2.08762,2.08783,14033758.0
2007-06-11 01:07:00,2.08777,2.08785,2.08769,2.0878,9027531.0
2007-06-11 01:08:00,2.08788,2.08788,2.08767,2.08771,5353994.0
2007-06-11 01:09:00,2.08758,2.08771,2.08732,2.08753,10054205.0
2007-06-11 01:10:00,2.08758,2.0877,2.08726,2.08762,2859934.0
2007-06-11 01:11:00,2.08749,2.08749,2.08726,2.08741,1343530.0
2007-06-11 01:12:00,2.08719,2.08723,2.08704,2.08704,5714068.0
2007-06-11 01:13:00,2.08715,2.08725,2.08705,2.08711,3232801.0
2007-06-11 01:14:00,2.08709,2.08731,2.0869,2.0872,3672916.0
2007-06-11 01:15:00,2.08723,2.08723,2.08715,2.08721,5987948.0
2007-06-11 01:16:00,2.08719,2.08719,2.0868,2.08696,6501032.0
2007-06-11 01:17:00,2.08693,2.08693,2.08657,2.08673,3004633.0
2007-06-11 01:18:00,2.08691,2.08721,2.08655,2.08721,3468495.0
2007-06-11 01:19:00,2.08715,2.08731,2.08714,2.08714,3336222.0
2007-06-11 01:20:00,2.08719,2.08739,2.08719,2.08722,3660067.0
2007-06-11 01:21:00,2.08704,2.08714,2.08704,2.08704,6525157.0
2007-06-11 01:22:00,2.08698,2.08698,2.08652,2.08652,4999731.0
2007-06-11 01:23:00,2.08644,2.08657,2.08596,2.08596,6099094.0
2007-06-11 01:24:00,2.08647,2.08657,2.08643,2.08647,14977101.0
2007-06-11 01:25:00,2.08635,2.08635,2.08617,2.08634,1448812.0
2007-06-11 01:26:00,2.08628,2.08649,2.08618,2.08649,8296756.0
2007-06-11 01:27:00,2.08646,2.08652,2.08606,2.08631,40936996.0
2007-06-11 01:28:00,2.0865,2.08669,2.08638,2.08638,14720496.0
2007-06-11 01:29:00,2.08648,2.08658,2.08644,2.0865,2665941.0
2007-06-11 01:30:00,2.08626,2.08656,2.08626,2.08637,18145100.0
2007-06-11 01:31:00,2.08631,2.08651,2.08627,2.08651,6795132.0
2007-06-11 01:32:00,2.08652,2.08652,2.08626,2.08626,28793788.0
2007-06-11 01:33:00,2.0864,2.08667,2.0864,2.08667,5670644.0
2007-06-11 01:34:00,2.08678,2.08678,2.08661,2.08662,17043673.0
2007-06-11 01:35:00,2.08659,2.08695,2.08659,2.08695,1793837.0
2007-06-11 01:36:00,2.08705,2.08715,2.08661,2.08713,4688884.0
2007-06-11 01:37:00,2.08714,2.08714,2.08562,2.08562,3994931.0
2007-06-11 01:38:00,2.08717,2.08732,2.08705,2.08705,4517070.0
2007-06-11 01:39:00,2.08713,2.08751,2.08713,2.08751,5948718.0
2007-06-11 01:40:00,2.08745,2.08793,2.08734,2.08793,8808352.0
2007-06-11 01:41:00,2.08799,2.08814,2.08799,2.08805,5697512.0
2007-06-11 01:42:00,2.08816,2.08836,2.08816,2.08836,3405568.0
2007-06-11 01:43:00,2.0884,2.08851,2.0884,2.08851,9275452.0
2007-06-11 01:44:00,2.08858,2.08873,2.08858,2.08869,4710191.0
2007-06-11 01:45:00,2.08867,2.08867,2.08837,2.08837,4801648.0
2007-06-11 01:46:00,2.08842,2.08859,2.08834,2.08859,2370985.0
2007-06-11 01:47:00,2.0885,2.08869,2.08848,2.08869,8796286.0
2007-06-11 01:48:00,2.08866,2.08884,2.08834,2.08834,4824261.0
2007-06-11 01:49:00,2.08835,2.08862,2.08835,2.0885,3777132.0
2007-06-11 01:50:00,2.08856,2.08884,2.08856,2.08883,3868730.0
2007-06-11 01:51:00,2.08903,2.08905,2.08872,2.08872,4914919.0
2007-06-11 01:52:00,2.08864,2.08864,2.08843,2.08859,7984955.0
2007-06-11 01:53:00,2.08849,2.08849,2.08844,2.08844,1288959.0
2007-06-11 01:54:00,2.08839,2.08879,2.08722,2.08878,1983533.0
2007-06-11 01:55:00,2.08888,2.08906,2.08888,2.08901,3575328.0
2007-06-11 01:56:00,2.08898,2.08898,2.08816,2.0885,2660443.0
2007-06-11 01:57:00,2.08849,2.08868,2.08849,2.08868,4389097.0
2007-06-11 01:58:00,2.08881,2.08902,2.0888,2.08898,14765790.0
2007-06-11 01:59:00,2.08909,2.08929,2.08904,2.08929,20252432.0
2007-06-11 02:00:00,2.08901,2.08924,2.08901,2.08924,11591121.0
2007-06-11 02:01:00,2.08911,2.08911,2.08896,2.08905,14076064.0
2007-06-11 02:02:00,2.08918,2.08918,2.08914,2.08915,4547346.0
2007-06-11 02:03:00,2.08914,2.08933,2.08884,2.08933,2722516.0
2007-06-11 02:04:00,2.08927,2.08927,2.08903,2.08903,3654262.0
2007-06-11 02:05:00,2.089,2.08904,2.0875,2.08881,2134438.0
2007-06-11 02:06:00,2.08911,2.08935,2.08911,2.08935,1301455.0
2007-06-11 02:07:00,2.0893,2.0893,2.08901,2.08901,7353306.0
2007-06-11 02:08:00,2.08887,2.08919,2.08882,2.08916,4684892.0
2007-06-11 02:09:00,2.08898,2.08929,2.08898,2.08929,4062513.0
2007-06-11 02:10:00,2.08925,2.08928,2.08907,2.08907,3875968.0
2007-06-11 02:11:00,2.08885,2.08893,2.08876,2.08887,4674670.0
2007-06-11 02:12:00,2.08902,2.08918,2.08902,2.08906,8484071.0
2007-06-11 02:13:00,2.08913,2.08913,2.08885,2.08892,2172029.0
2007-06-11 02:14:00,2.08888,2.089,2.08886,2.089,4899143.0
2007-06-11 02:15:00,2.08894,2.08894,2.08872,2.08872,4328026.0
2007-06-11 02:16:00,2.08869,2.08869,2.08844,2.08844,10903662.0
2007-06-11 02:17:00,2.0885,2.08897,2.0885,2.08897,3636485.0
2007-06-11 02:18:00,2.08899,2.0891,2.08887,2.08887,5897436.0
2007-06-11 02:19:00,2.0887,2.0887,2.08813,2.08827,8627181.0
2007-06-11 02:20:00,2.08848,2.08888,2.08845,2.08845,6232287.0
2007-06-11 02:21:00,2.08828,2.08849,2.08823,2.08849,5010617.0
2007-06-11 02:22:00,2.0872,2.08882,2.0872,2.08882,1925929.0
2007-06-11 02:23:00,2.08888,2.08888,2.08828,2.0888,4891897.0
2007-06-11 02:24:00,2.08863,2.08863,2.08832,2.08832,1878755.0
2007-06-11 02:25:00,2.08839,2.08839,2.08802,2.08802,18590394.0
2007-06-11 02:26:00,2.08779,2.08779,2.0875,2.08763,5809490.0
2007-06-11 02:27:00,2.08752,2.08754,2.0874,2.08754,29974794.0
2007-06-11 02:28:00,2.0876,2.0876,2.08738,2.08746,6222648.0
2007-06-11 02:30:00,2.08756,2.08776,2.08756,2.08765,2680954.0
2007-06-11 02:31:00,2.08761,2.08777,2.08755,2.08761,14474429.0
2007-06-11 02:32:00,2.08741,2.08767,2.08731,2.08752,43218958.0
2007-06-11 02:33:00,2.08773,2.08784,2.08755,2.08774,9107304.0
2007-06-11 02:34:00,2.08773,2.08773,2.08744,2.08753,1499029.0
2007-06-11 02:35:00,2.08771,2.08778,2.08767,2.08767,15740515.0
2007-06-11 02:36:00,2.08719,2.08781,2.08719,2.08781,6265119.0
2007-06-11 02:37:00,2.08785,2.08785,2.08765,2.08765,5318865.0
2007-06-11 02:38:00,2.08761,2.08761,2.08743,2.08743,6084631.0
2007-06-11 02:39:00,2.08754,2.08754,2.08744,2.08745,3838560.0
2007-06-11 02:40:00,2.08747,2.08756,2.08744,2.08744,3525546.0
2007-06-11 02:41:00,2.08743,2.08772,2.08694,2.08772,3662227.0
2007-06-11 02:42:00,2.08762,2.08762,2.08721,2.08721,3285189.0
2007-06-11 02:43:00,2.08707,2.08714,2.08673,2.0869,6667041.0
2007-06-11 02:44:00,2.08699,2.08699,2.08689,2.08689,6121397.0
2007-06-11 02:45:00,2.08695,2.08726,2.08677,2.08726,3835543.0
2007-06-11 02:46:00,2.08743,2.08761,2.08738,2.08738,3316374.0
2007-06-11 02:47:00,2.08732,2.08741,2.08732,2.08734,5407464.0
2007-06-11 02:48:00,2.08744,2.08744,2.0871,2.08738,1266884.0
2007-06-11 02:49:00,2.08741,2.08741,2.08697,2.08712,2600412.0
2007-06-11 02:50:00,2.08702,2.08714,2.08668,2.08688,9797509.0
2007-06-11 02:51:00,2.08694,2.08698,2.0867,2.08675,4966600.0
2007-06-11 02:52:00,2.08671,2.08693,2.08663,2.08663,8693695.0
2007-06-11 02:53:00,2.08674,2.08686,2.08671,2.08678,13618395.0
2007-06-11 02:54:00,2.08667,2.08683,2.08667,2.08678,4614307.0
2007-06-11 02:55:00,2.08668,2.08668,2.0863,2.0863,11882152.0
2007-06-11 02:56:00,2.08619,2.08619,2.08585,2.08606,4534941.0
2007-06-11 02:57:00,2.08605,2.08608,2.08603,2.08605,8500723.0
2007-06-11 02:58:00,2.08606,2.08622,2.08598,2.08598,3606590.0
2007-06-11 02:59:00,2.08596,2.08604,2.08576,2.08604,1483755.0
2007-06-11 03:00:00,2.08606,2.08622,2.08606,2.08619,6865792.0
2007-06-11 03:01:00,2.0862,2.08626,2.08611,2.08625,1578740.0
2007-06-11 03:02:00,2.08608,2.08608,2.0856,2.08582,5600757.0
2007-06-11 03:03:00,2.08586,2.08586,2.08544,2.08544,2490954.0
2007-06-11 03:04:00,2.08538,2.08564,2.08538,2.08555,20052928.0
2007-06-11 03:05:00,2.08564,2.08569,2.08552,2.08569,1378565.0
2007-06-11 03:06:00,2.08571,2.08605,2.08571,2.08605,2070451.0
2007-06-11 03:07:00,2.08616,2.08632,2.08612,2.08612,4664283.0
2007-06-11 03:08:00,2.0861,2.0861,2.08569,2.08605,9218323.0
2007-06-11 03:09:00,2.08616,2.08641,2.08616,2.08641,1971108.0
2007-06-11 03:10:00,2.08649,2.08664,2.08615,2.08664,2018842.0
2007-06-11 03:11:00,2.08659,2.08659,2.08649,2.08652,6887715.0
2007-06-11 03:12:00,2.08657,2.08659,2.08642,2.08659,5347925.0
2007-06-11 03:13:00,2.08665,2.08673,2.0866,2.0866,15216648.0
2007-06-11 03:14:00,2.08669,2.08677,2.08667,2.08671,14403239.0
2007-06-11 03:15:00,2.08673,2.08697,2.08667,2.08697,1397400.0
2007-06-11 03:16:00,2.08698,2.08761,2.08698,2.08761,14877330.0
2007-06-11 03:17:00,2.08776,2.08792,2.08776,2.08781,19646430.0
2007-06-11 03:18:00,2.08781,2.0879,2.08778,2.0879,5840440.0
2007-06-11 03:19:00,2.08789,2.08791,2.08775,2.08775,3659881.0
2007-06-11 03:20:00,2.08764,2.08764,2.08738,2.0874,3386321.0
2007-06-11 03:21:00,2.08743,2.08743,2.08725,2.08725,1389356.0
2007-06-11 03:22:00,2.0872,2.0872,2.0869,2.0869,7158250.0
2007-06-11 03:23:00,2.087,2.08704,2.08687,2.08687,20651353.0
2007-06-11 03:24:00,2.08701,2.08707,2.08693,2.08696,8487861.0
2007-06-11 03:25:00,2.08695,2.08703,2.08688,2.08703,2072726.0
2007-06-11 03:26:00,2.08711,2.08722,2.08709,2.08713,10070586.0
2007-06-11 03:27:00,2.08706,2.08735,2.08706,2.08735,33880039.0
2007-06-11 03:28:00,2.08747,2.08765,2.08747,2.08757,22139944.0
2007-06-11 03:29:00,2.08756,2.08759,2.08749,2.08758,5109634.0
2007-06-11 03:30:00,2.08755,2.08762,2.08748,2.08748,1827035.0
2007-06-11 03:31:00,2.08749,2.08752,2.08729,2.08743,7190262.0
2007-06-11 03:32:00,2.08743,2.08763,2.08743,2.08754,2414110.0
2007-06-11 03:33:00,2.08758,2.08772,2.08747,2.08747,7909926.0
2007-06-11 03:34:00,2.08743,2.08761,2.08741,2.08742,3398292.0
2007-06-11 03:35:00,2.08752,2.08754,2.08739,2.08739,9547154.0
2007-06-11 03:36:00,2.0874,2.08753,2.08733,2.08733,1901150.0
2007-06-11 03:37:00,2.08756,2.08769,2.08755,2.08757,4565998.0
2007-06-11 03:38:00,2.08759,2.08765,2.08749,2.08765,4921714.0
2007-06-11 03:39:00,2.08745,2.08754,2.08738,2.08738,3390404.0
2007-06-11 03:40:00,2.0875,2.08767,2.08746,2.08767,5725094.0
2007-06-11 03:42:00,2.08771,2.0879,2.08771,2.0879,5636724.0
2007-06-11 03:43:00,2.08774,2.0878,2.08766,2.08766,2955714.0
2007-06-11 03:44:00,2.08754,2.08754,2.08719,2.08719,3573778.0
2007-06-11 03:45:00,2.0871,2.0871,2.08649,2.08649,4974508.0
2007-06-11 03:46:00,2.08652,2.08652,2.08638,2.08638,1959957.0
2007-06-11 03:47:00,2.08621,2.08623,2.08597,2.08623,4813410.0
2007-06-11 03:48:00,2.08631,2.08639,2.08631,2.08639,258622.0
2007-06-11 03:49:00,2.08643,2.08672,2.08643,2.08657,7074678.0
2007-06-11 03:50:00,2.08653,2.08668,2.08645,2.08668,1746974.0
2007-06-11 03:51:00,2.08678,2.08696,2.08672,2.08696,4040297.0
2007-06-11 03:52:00,2.08702,2.08705,2.08693,2.08695,7119491.0
2007-06-11 03:53:00,2.0871,2.0872,2.08696,2.08696,4735418.0
2007-06-11 03:54:00,2.08702,2.08728,2.08702,2.08727,3772527.0
2007-06-11 03:55:00,2.0872,2.0872,2.08674,2.08703,7082929.0
2007-06-11 03:56:00,2.08716,2.08716,2.08693,2.08697,13759622.0
2007-06-11 03:57:00,2.08698,2.08698,2.08677,2.08698,12328233.0
2007-06-11 03:58:00,2.08721,2.08739,2.08721,2.08738,6703010.0
2007-06-11 03:59:00,2.08726,2.08743,2.08725,2.08742,4979322.0
2007-06-11 04:00:00,2.08749,2.08763,2.08746,2.08763,8037759.0
2007-06-11 04:01:00,2.08754,2.08773,2.08754,2.08773,5191423.0
2007-06-11 04:02:00,2.0876,2.08787,2.08751,2.08787,32864059.0
2007-06-11 04:04:00,2.08791,2.08791,2.08713,2.08716,31758174.0
2007-06-11 04:05:00,2.08729,2.08795,2.08729,2.08795,5127977.0
2007-06-11 04:06:00,2.08791,2.08791,2.0878,2.0878,5833585.0
2007-06-11 04:07:00,2.08787,2.088,2.08738,2.08738,6022948.0
2007-06-11 04:08:00,2.08766,2.08792,2.08766,2.08792,1656269.0
2007-06-11 04:09:00,2.08786,2.08794,2.08771,2.08794,12659280.0
2007-06-11 04:10:00,2.08809,2.08814,2.08802,2.08814,224321.0
2007-06-11 04:12:00,2.08807,2.08807,2.08793,2.08802,3498872.0
2007-06-11 04:13:00,2.0879,2.0879,2.08771,2.08773,6212740.0
2007-06-11 04:14:00,2.08782,2.08782,2.08761,2.08764,2618965.0
2007-06-11 04:15:00,2.08769,2.08777,2.08755,2.08755,21557732.0
2007-06-11 04:16:00,2.08778,2.08779,2.08766,2.08775,1081392.0
2007-06-11 04:17:00,2.08748,2.08748,2.08736,2.08743,7459067.0
2007-06-11 04:18:00,2.08761,2.08774,2.08761,2.08774,2119314.0
2007-06-11 04:19:00,2.08782,2.08797,2.08782,2.08794,4743335.0
2007-06-11 04:20:00,2.08798,2.08805,2.08786,2.08805,2695718.0
2007-06-11 04:21:00,2.08802,2.08807,2.088,2.088,28669604.0
2007-06-11 04:22:00,2.08795,2.08812,2.08747,2.08812,3553017.0
2007-06-11 04:23:00,2.08816,2.08816,2.08793,2.08795,4665794.0
2007-06-11 04:24:00,2.08795,2.08795,2.08774,2.08774,1130637.0
2007-06-11 04:25:00,2.08768,2.08784,2.08766,2.08784,2204146.0
2007-06-11 04:26:00,2.08785,2.08824,2.08785,2.0881,8343333.0
2007-06-11 04:27:00,2.0882,2.08839,2.088,2.088,4468489.0
2007-06-11 04:28:00,2.08772,2.08821,2.08772,2.08821,20257881.0
2007-06-11 04:29:00,2.08826,2.08831,2.08814,2.08814,11652391.0
2007-06-11 04:30:00,2.08793,2.08841,2.08793,2.08834,3059828.0
2007-06-11 04:31:00,2.08831,2.08837,2.08823,2.08833,5848869.0
2007-06-11 04:32:00,2.08828,2.08839,2.08826,2.08826,2541234.0
2007-06-11 04:33:00,2.08843,2.08857,2.08837,2.08841,5254620.0
2007-06-11 04:34:00,2.08829,2.08838,2.08803,2.08827,6973615.0
2007-06-11 04:35:00,2.08835,2.08835,2.08816,2.08816,2381034.0
2007-06-11 04:36:00,2.08824,2.08847,2.08819,2.08847,2986606.0
2007-06-11 04:37:00,2.08839,2.08839,2.08818,2.08819,7052450.0
2007-06-11 04:38:00,2.08848,2.08877,2.08848,2.08863,2237709.0
2007-06-11 04:39:00,2.08851,2.08851,2.08836,2.08836,3399451.0
2007-06-11 04:40:00,2.08853,2.08878,2.08853,2.08878,6268144.0
2007-06-11 04:41:00,2.08894,2.08894,2.08824,2.08826,4849611.0
2007-06-11 04:42:00,2.08835,2.08852,2.08831,2.08832,7796439.0
2007-06-11 04:43:00,2.0883,2.0883,2.08808,2.08818,5595703.0
2007-06-11 04:44:00,2.0885,2.08897,2.0885,2.08897,9368696.0
2007-06-11 04:45:00,2.08888,2.08913,2.08886,2.08913,3917461.0
2007-06-11 04:46:00,2.08916,2.08932,2.08902,2.08932,1980203.0
2007-06-11 04:47:00,2.08934,2.08955,2.08934,2.08955,2667081.0
2007-06-11 04:48:00,2.08969,2.08969,2.08939,2.08958,2094882.0
2007-06-11 04:49:00,2.0895,2.0895,2.08925,2.08925,14966948.0
2007-06-11 04:50:00,2.08925,2.08925,2.08883,2.08883,3788181.0
2007-06-11 04:51:00,2.0888,2.0888,2.08798,2.08804,4476581.0
2007-06-11 04:52:00,2.08798,2.08798,2.08775,2.08776,8953844.0
2007-06-11 04:53:00,2.08767,2.08767,2.08756,2.08756,12374921.0
2007-06-11 04:54:00,2.08765,2.08803,2.08755,2.0878,15478463.0
2007-06-11 04:55:00,2.08797,2.08828,2.08797,2.08812,32472257.0
2007-06-11 04:56:00,2.08798,2.08798,2.08757,2.08776,8074242.0
2007-06-11 04:57:00,2.08787,2.08791,2.08778,2.08787,16675712.0
2007-06-11 04:58:00,2.08786,2.08794,2.08764,2.08764,4094786.0
2007-06-11 04:59:00,2.0871,2.08753,2.0871,2.08747,7534397.0
2007-06-11 05:00:00,2.08761,2.08796,2.08761,2.08791,1790250.0
2007-06-11 05:01:00,2.08787,2.08802,2.08784,2.08802,7766534.0
2007-06-11 05:02:00,2.08789,2.08816,2.08768,2.08816,4981756.0
2007-06-11 05:03:00,2.08822,2.08837,2.08822,2.0883,8629402.0
2007-06-11 05:04:00,2.08833,2.08857,2.08831,2.08857,8159170.0
2007-06-11 05:05:00,2.08868,2.08902,2.08868,2.08896,22803781.0
2007-06-11 05:06:00,2.08878,2.08878,2.08856,2.08856,3365861.0
2007-06-11 05:07:00,2.08859,2.08859,2.08837,2.08847,9347991.0
2007-06-11 05:08:00,2.08849,2.08864,2.08839,2.08864,11528315.0
2007-06-11 05:09:00,2.08869,2.0887,2.08859,2.0887,9794579.0
2007-06-11 05:10:00,2.08863,2.08863,2.08846,2.08846,10277344.0
2007-06-11 05:11:00,2.08846,2.08848,2.08796,2.08839,18486504.0
2007-06-11 05:12:00,2.08828,2.08833,2.08828,2.08829,16086253.0
2007-06-11 05:13:00,2.0883,2.08834,2.08809,2.08809,5034117.0
2007-06-11 05:14:00,2.08808,2.08815,2.08802,2.08802,4695479.0
2007-06-11 05:15:00,2.08803,2.08803,2.08783,2.08795,31123183.0
2007-06-11 05:16:00,2.08799,2.08815,2.08799,2.08815,5756056.0
2007-06-11 05:17:00,2.08825,2.08834,2.08816,2.08834,8565830.0
2007-06-11 05:18:00,2.0883,2.08844,2.08809,2.08844,2128249.0
2007-06-11 05:19:00,2.08844,2.08847,2.08826,2.08847,8301068.0
2007-06-11 05:20:00,2.08862,2.08867,2.08856,2.08856,3858691.0
2007-06-11 05:21:00,2.08882,2.08904,2.08882,2.08904,2159394.0
2007-06-11 05:22:00,2.08903,2.08927,2.08903,2.08911,5439765.0
2007-06-11 05:23:00,2.08928,2.08933,2.08914,2.08932,9564098.0
2007-06-11 05:24:00,2.08937,2.08956,2.08933,2.0895,1751120.0
2007-06-11 05:25:00,2.08944,2.08962,2.08944,2.08962,5274326.0
2007-06-11 05:26:00,2.08956,2.08962,2.08938,2.08952,4250262.0
2007-06-11 05:27:00,2.08951,2.08966,2.08951,2.08965,4039301.0
2007-06-11 05:28:00,2.08973,2.08979,2.08962,2.08979,3701728.0
2007-06-11 05:29:00,2.0898,2.08984,2.0897,2.08973,15090532.0
2007-06-11 05:30:00,2.08969,2.08994,2.0896,2.08994,6875325.0
2007-06-11 05:31:00,2.08991,2.08995,2.0898,2.0898,2191015.0
2007-06-11 05:32:00,2.08977,2.08977,2.08967,2.08967,5604476.0
2007-06-11 05:33:00,2.08954,2.08969,2.08941,2.08961,3408670.0
2007-06-11 05:34:00,2.08974,2.08993,2.08974,2.08987,822809.0
2007-06-11 05:35:00,2.08983,2.08983,2.08964,2.08964,4961649.0
2007-06-11 05:36:00,2.08974,2.08976,2.08967,2.08972,3259407.0
2007-06-11 05:37:00,2.08962,2.08973,2.08957,2.08972,10117056.0
2007-06-11 05:38:00,2.08975,2.08983,2.08966,2.08966,11009266.0
2007-06-11 05:39:00,2.08962,2.08962,2.08882,2.08892,6779034.0
2007-06-11 05:40:00,2.08902,2.08932,2.08902,2.08917,3258844.0
2007-06-11 05:41:00,2.08925,2.08935,2.08918,2.08919,2422718.0
2007-06-11 05:42:00,2.08906,2.08914,2.0889,2.08913,2707669.0
2007-06-11 05:43:00,2.08901,2.08904,2.08896,2.08904,11671047.0
2007-06-11 05:44:00,2.0893,2.08946,2.0893,2.08938,1837171.0
2007-06-11 05:45:00,2.08926,2.08926,2.08878,2.08887,2377341.0
2007-06-11 05:46:00,2.08903,2.08932,2.08903,2.08925,12581276.0
2007-06-11 05:47:00,2.08914,2.08914,2.08884,2.08889,12288408.0
2007-06-11 05:48:00,2.08885,2.08899,2.08871,2.0888,10176315.0
2007-06-11 05:49:00,2.08885,2.08897,2.08882,2.08895,1784036.0
2007-06-11 05:50:00,2.08914,2.08929,2.08912,2.08913,5226733.0
2007-06-11 05:51:00,2.08912,2.08912,2.08869,2.08884,1644031.0
2007-06-11 05:52:00,2.08866,2.0891,2.08866,2.0891,31797129.0
2007-06-11 05:53:00,2.08907,2.0892,2.08906,2.0892,9223379.0
2007-06-11 05:54:00,2.08918,2.08938,2.08918,2.08938,4812012.0
2007-06-11 05:55:00,2.08925,2.08951,2.08922,2.08922,3872089.0
2007-06-11 05:56:00,2.0893,2.08966,2.08918,2.08918,18672385.0
2007-06-11 05:57:00,2.08933,2.08938,2.0892,2.08938,6648741.0
2007-06-11 05:58:00,2.08946,2.08964,2.08946,2.08955,2973160.0
2007-06-11 05:59:00,2.08959,2.08975,2.08959,2.08975,5680932.0
2007-06-11 06:00:00,2.0898,2.0899,2.08971,2.0898,10503308.0
2007-06-11 06:01:00,2.08981,2.08981,2.08972,2.08972,6842708.0
2007-06-11 06:02:00,2.08967,2.08983,2.08955,2.08983,33120273.0
2007-06-11 06:03:00,2.08954,2.08961,2.08927,2.08927,3255646.0
2007-06-11 06:04:00,2.08942,2.08989,2.08942,2.08963,3478765.0
2007-06-11 06:05:00,2.08971,2.08985,2.0896,2.08985,2222085.0
2007-06-11 06:06:00,2.08984,2.08984,2.0897,2.0897,17991299.0
2007-06-11 06:08:00,2.0897,2.0897,2.08952,2.08956,3971943.0
2007-06-11 06:09:00,2.08974,2.08987,2.08974,2.08983,2835222.0
2007-06-11 06:10:00,2.08976,2.08976,2.08939,2.08957,5728395.0
2007-06-11 06:11:00,2.08944,2.08945,2.08919,2.08933,7372706.0
2007-06-11 06:12:00,2.08938,2.0897,2.08938,2.0897,20152247.0
2007-06-11 06:13:00,2.09003,2.09017,2.08996,2.08996,2915214.0
2007-06-11 06:14:00,2.08996,2.08996,2.08985,2.08987,21366729.0
2007-06-11 06:15:00,2.08978,2.08978,2.08961,2.08961,16137113.0
2007-06-11 06:16:00,2.08948,2.0895,2.08906,2.08941,11409319.0
2007-06-11 06:17:00,2.08939,2.08949,2.08928,2.08949,3244561.0
2007-06-11 06:18:00,2.08945,2.08945,2.08926,2.0893,4689910.0
2007-06-11 06:19:00,2.08926,2.08929,2.08917,2.08929,12892509.0
2007-06-11 06:20:00,2.08926,2.08926,2.08909,2.08915,9828239.0
2007-06-11 06:21:00,2.08909,2.08932,2.08887,2.08926,5482914.0
2007-06-11 06:22:00,2.0892,2.0892,2.08899,2.08915,6962248.0
2007-06-11 06:23:00,2.0893,2.0893,2.08916,2.08924,10362354.0
2007-06-11 06:24:00,2.08924,2.08949,2.08924,2.08949,7822022.0
2007-06-11 06:25:00,2.08959,2.08993,2.08951,2.08972,4230321.0
2007-06-11 06:26:00,2.08974,2.08974,2.08965,2.08965,1633617.0
2007-06-11 06:27:00,2.08962,2.08962,2.08933,2.08933,10464408.0
2007-06-11 06:28:00,2.08939,2.08939,2.08915,2.08915,14914986.0
2007-06-11 06:29:00,2.08912,2.08912,2.08876,2.08897,11115398.0
2007-06-11 06:30:00,2.08896,2.08896,2.08858,2.08858,13811972.0
2007-06-11 06:31:00,2.08863,2.08863,2.08848,2.08848,1683078.0
2007-06-11 06:32:00,2.08827,2.08848,2.08827,2.08848,6051632.0
2007-06-11 06:33:00,2.08849,2.0886,2.08849,2.0886,5645249.0
2007-06-11 06:34:00,2.0887,2.0887,2.08849,2.08849,4847205.0
2007-06-11 06:36:00,2.08825,2.08838,2.08825,2.08832,5113060.0
2007-06-11 06:37:00,2.08843,2.08844,2.08826,2.08826,2327909.0
2007-06-11 06:38:00,2.08828,2.08828,2.08801,2.08801,3098557.0
2007-06-11 06:39:00,2.08793,2.08793,2.08777,2.08777,3252906.0
2007-06-11 06:40:00,2.08787,2.08803,2.08778,2.08803,1592787.0
2007-06-11 06:41:00,2.0881,2.0881,2.08802,2.08802,2275343.0
2007-06-11 06:42:00,2.08797,2.08807,2.08797,2.08797,3607958.0
2007-06-11 06:43:00,2.08788,2.0879,2.08766,2.0879,3948857.0
2007-06-11 06:44:00,2.08778,2.08778,2.08734,2.08734,5342685.0
2007-06-11 06:45:00,2.08725,2.08746,2.08712,2.08746,4661752.0
2007-06-11 06:46:00,2.08746,2.08767,2.08746,2.08767,15581502.0
2007-06-11 06:48:00,2.08771,2.08794,2.08766,2.08766,13742360.0
2007-06-11 06:49:00,2.08763,2.08763,2.08735,2.08735,4621800.0
2007-06-11 06:50:00,2.08757,2.08769,2.08717,2.08717,13685886.0
2007-06-11 06:51:00,2.08737,2.0877,2.08737,2.0877,1879801.0
2007-06-11 06:52:00,2.0878,2.08841,2.0878,2.08822,4851606.0
2007-06-11 06:53:00,2.08816,2.08821,2.08767,2.08774,7505138.0
2007-06-11 06:54:00,2.08776,2.08776,2.08753,2.08753,11940726.0
2007-06-11 06:55:00,2.08768,2.08789,2.08768,2.08789,5038972.0
2007-06-11 06:56:00,2.08784,2.08804,2.08757,2.088,6542251.0
2007-06-11 06:57:00,2.08784,2.08798,2.08766,2.08798,9611147.0
2007-06-11 06:58:00,2.08791,2.08815,2.08785,2.08815,20297194.0
2007-06-11 06:59:00,2.08816,2.08817,2.08798,2.08798,16090852.0
2007-06-11 07:00:00,2.08814,2.08825,2.08764,2.08825,3154327.0
2007-06-11 07:02:00,2.08832,2.0884,2.08832,2.08832,15239883.0
2007-06-11 07:03:00,2.08832,2.08832,2.0877,2.08787,7821433.0
2007-06-11 07:04:00,2.08785,2.08799,2.08784,2.08798,2417253.0
2007-06-11 07:06:00,2.088,2.08803,2.08785,2.08785,10764796.0
2007-06-11 07:07:00,2.08776,2.08788,2.08769,2.08788,5352953.0
2007-06-11 07:08:00,2.08786,2.08814,2.08786,2.08793,6297154.0
2007-06-11 07:10:00,2.08792,2.08803,2.08789,2.08803,5301972.0
2007-06-11 07:11:00,2.08795,2.08799,2.08783,2.08789,2141898.0
2007-06-11 07:12:00,2.08795,2.08799,2.08786,2.08786,14986298.0
2007-06-11 07:13:00,2.08773,2.08775,2.08754,2.08775,10470957.0
2007-06-11 07:14:00,2.08784,2.08804,2.08781,2.08803,4807066.0
2007-06-11 07:15:00,2.08795,2.08801,2.08648,2.08801,5612453.0
2007-06-11 07:16:00,2.08816,2.08824,2.08798,2.08798,21557336.0
2007-06-11 07:17:00,2.08771,2.08774,2.08753,2.08756,1900314.0
2007-06-11 07:18:00,2.08748,2.08748,2.08711,2.08711,9644272.0
2007-06-11 07:19:00,2.08708,2.08708,2.08692,2.08705,5069223.0
2007-06-11 07:20:00,2.08698,2.08699,2.08691,2.08691,7683095.0
2007-06-11 07:21:00,2.08709,2.08725,2.08706,2.08725,1731942.0
2007-06-11 07:22:00,2.0873,2.08734,2.08714,2.08721,2548867.0
2007-06-11 07:23:00,2.08722,2.08728,2.08722,2.08728,5266233.0
2007-06-11 07:24:00,2.08734,2.0874,2.08731,2.08731,1929844.0
2007-06-11 07:25:00,2.08718,2.08733,2.08708,2.08708,3446907.0
2007-06-11 07:26:00,2.08711,2.08742,2.08711,2.08712,12270145.0
2007-06-11 07:27:00,2.08705,2.08721,2.08696,2.08696,4267942.0
2007-06-11 07:28:00,2.08699,2.08704,2.08678,2.08701,5057939.0
2007-06-11 07:29:00,2.08711,2.08725,2.08711,2.0872,3513895.0
2007-06-11 07:30:00,2.08712,2.08712,2.08679,2.08679,2342709.0
2007-06-11 07:31:00,2.08683,2.08683,2.08655,2.0867,5904642.0
2007-06-11 07:32:00,2.08673,2.0869,2.08673,2.0869,12983366.0
2007-06-11 07:33:00,2.08691,2.08702,2.08671,2.08702,6649762.0
2007-06-11 07:34:00,2.08697,2.08705,2.08689,2.08689,10510338.0
2007-06-11 07:35:00,2.08684,2.08696,2.08684,2.08696,5445556.0
2007-06-11 07:36:00,2.08711,2.08739,2.08711,2.08728,2576481.0
2007-06-11 07:37:00,2.0875,2.0875,2.08727,2.08727,3450672.0
2007-06-11 07:38:00,2.08713,2.08713,2.08694,2.08709,2179443.0
2007-06-11 07:39:00,2.08733,2.08751,2.08733,2.08751,1944722.0
2007-06-11 07:40:00,2.08746,2.08746,2.08723,2.08723,14337067.0
2007-06-11 07:41:00,2.08717,2.08717,2.08705,2.0871,2935723.0
2007-06-11 07:42:00,2.0872,2.08751,2.0872,2.08736,4773412.0
2007-06-11 07:43:00,2.08734,2.08738,2.08718,2.08738,2481821.0
2007-06-11 07:44:00,2.08732,2.08753,2.08709,2.08709,2276740.0
2007-06-11 07:45:00,2.0871,2.08715,2.08682,2.08682,3396637.0
2007-06-11 07:46:00,2.0867,2.08672,2.08655,2.0867,9462424.0
2007-06-11 07:47:00,2.08671,2.08678,2.08661,2.08678,3750116.0
2007-06-11 07:48:00,2.0869,2.08712,2.0869,2.08701,4143675.0
2007-06-11 07:49:00,2.08675,2.08675,2.08645,2.08655,3471334.0
2007-06-11 07:50:00,2.08649,2.08721,2.08649,2.08705,4677836.0
2007-06-11 07:52:00,2.08697,2.08697,2.08669,2.08673,13826459.0
2007-06-11 07:53:00,2.08658,2.08658,2.08631,2.08656,8530773.0
2007-06-11 07:54:00,2.0866,2.0866,2.08655,2.08658,934264.0
2007-06-11 07:55:00,2.08665,2.08684,2.08665,2.08674,8788051.0
2007-06-11 07:56:00,2.0868,2.08689,2.08676,2.08682,15049974.0
2007-06-11 07:57:00,2.08672,2.08672,2.0863,2.0863,6629366.0
2007-06-11 07:58:00,2.08668,2.08679,2.0866,2.08679,5724717.0
2007-06-11 07:59:00,2.0869,2.08713,2.0869,2.08713,10590985.0
2007-06-11 08:00:00,2.08722,2.08725,2.08711,2.08711,2667671.0
2007-06-11 08:01:00,2.08723,2.08733,2.0871,2.08713,1962511.0
2007-06-11 08:02:00,2.08702,2.08702,2.08662,2.08662,1947355.0
2007-06-11 08:03:00,2.08654,2.08661,2.08645,2.08646,2162056.0
2007-06-11 08:04:00,2.08642,2.08651,2.08636,2.08651,13984856.0
2007-06-11 08:05:00,2.08638,2.08638,2.08606,2.08606,29687311.0
2007-06-11 08:06:00,2.08602,2.08622,2.08601,2.08618,1076279.0
2007-06-11 08:07:00,2.08616,2.08616,2.08579,2.08595,11413473.0
2007-06-11 08:08:00,2.08598,2.08598,2.08585,2.08585,9485780.0
2007-06-11 08:09:00,2.08576,2.08576,2.08543,2.08543,6363208.0
2007-06-11 08:10:00,2.08548,2.08554,2.08493,2.08493,3089275.0
2007-06-11 08:11:00,2.08488,2.08522,2.08488,2.08522,10116759.0
2007-06-11 08:12:00,2.08518,2.08533,2.08517,2.0853,21803407.0
2007-06-11 08:13:00,2.08531,2.08541,2.08524,2.08541,3768615.0
2007-06-11 08:14:00,2.08553,2.0858,2.08538,2.08566,22411731.0
2007-06-11 08:15:00,2.08588,2.08647,2.08588,2.08647,3505312.0
2007-06-11 08:16:00,2.08639,2.08682,2.08639,2.08682,8746212.0
2007-06-11 08:17:00,2.08683,2.08683,2.0867,2.0867,2772271.0
2007-06-11 08:18:00,2.08665,2.08665,2.08648,2.08656,5303719.0
2007-06-11 08:19:00,2.08655,2.08676,2.08643,2.08676,7735057.0
2007-06-11 08:20:00,2.08679,2.087,2.08679,2.08682,4602923.0
2007-06-11 08:21:00,2.08678,2.08678,2.08651,2.08662,8914162.0
2007-06-11 08:22:00,2.08642,2.08649,2.0864,2.0864,3534677.0
2007-06-11 08:23:00,2.08639,2.08682,2.08639,2.08682,3480628.0
2007-06-11 08:24:00,2.08687,2.08731,2.08687,2.0873,2440195.0
2007-06-11 08:25:00,2.08738,2.08758,2.08604,2.08753,3670326.0
2007-06-11 08:26:00,2.08759,2.08777,2.08756,2.08777,11336877.0
2007-06-11 08:27:00,2.08772,2.088,2.08772,2.088,5601649.0
2007-06-11 08:28:00,2.08798,2.0883,2.08791,2.08829,11877063.0
2007-06-11 08:29:00,2.08817,2.08852,2.08817,2.08852,15322829.0
2007-06-11 08:30:00,2.08858,2.08881,2.08858,2.08881,9066683.0
2007-06-11 08:31:00,2.08877,2.08902,2.08877,2.08902,6025190.0
2007-06-11 08:32:00,2.08891,2.08928,2.08891,2.08907,23847546.0
2007-06-11 08:33:00,2.08905,2.08905,2.08888,2.08897,7417395.0
2007-06-11 08:34:00,2.08883,2.08883,2.08842,2.08842,8713913.0
2007-06-11 08:35:00,2.08827,2.08834,2.08809,2.08809,12136912.0
2007-06-11 08:36:00,2.088,2.088,2.08745,2.08745,2033339.0
2007-06-11 08:37:00,2.08724,2.08744,2.08711,2.08711,4362361.0
2007-06-11 08:38:00,2.08705,2.0874,2.0869,2.0874,2597042.0
2007-06-11 08:39:00,2.08738,2.08741,2.08696,2.08704,8240959.0
2007-06-11 08:40:00,2.08684,2.08684,2.08664,2.08674,28461575.0
2007-06-11 08:41:00,2.08674,2.08732,2.08662,2.08732,4355508.0
2007-06-11 08:42:00,2.08738,2.08765,2.08738,2.08765,10886052.0
2007-06-11 08:43:00,2.08765,2.0878,2.08765,2.08774,2957827.0
2007-06-11 08:44:00,2.08756,2.08775,2.08756,2.08775,16161880.0
2007-06-11 08:45:00,2.08779,2.08797,2.08771,2.0879,8726865.0
2007-06-11 08:46:00,2.08796,2.0882,2.08796,2.08806,1393911.0
2007-06-11 08:47:00,2.08812,2.0882,2.08802,2.08802,9461959.0
2007-06-11 08:48:00,2.08792,2.08797,2.08783,2.08787,14546186.0
2007-06-11 08:49:00,2.08766,2.08791,2.08736,2.08791,11084224.0
2007-06-11 08:50:00,2.08795,2.08812,2.08793,2.08812,3100503.0
2007-06-11 08:51:00,2.08831,2.08852,2.08825,2.08825,4301871.0
2007-06-11 08:52:00,2.08809,2.08809,2.08789,2.08798,18528933.0
2007-06-11 08:53:00,2.08789,2.08792,2.08772,2.08772,12678237.0
2007-06-11 08:54:00,2.08789,2.08829,2.08789,2.0882,3200865.0
2007-06-11 08:55:00,2.08834,2.08857,2.08834,2.08857,6144269.0
2007-06-11 08:56:00,2.08871,2.08886,2.08851,2.08851,2633606.0
2007-06-11 08:57:00,2.08849,2.08849,2.08826,2.08843,3289809.0
2007-06-11 08:58:00,2.08843,2.08844,2.0883,2.0883,23705968.0
2007-06-11 08:59:00,2.08823,2.08825,2.08806,2.08806,8485788.0
2007-06-11 09:00:00,2.0882,2.08832,2.0882,2.08826,5970964.0
2007-06-11 09:01:00,2.08808,2.08808,2.08779,2.08789,3515018.0
2007-06-11 09:02:00,2.08776,2.08803,2.08771,2.08786,11188603.0
2007-06-11 09:03:00,2.08786,2.08801,2.08786,2.08801,2429906.0
2007-06-11 09:04:00,2.08806,2.08806,2.08796,2.08799,4335700.0
2007-06-11 09:05:00,2.08807,2.08823,2.08806,2.08821,2047317.0
2007-06-11 09:06:00,2.08818,2.08827,2.08814,2.08825,6871745.0
2007-06-11 09:07:00,2.08824,2.08838,2.08822,2.08822,1632508.0
2007-06-11 09:08:00,2.08815,2.08815,2.0878,2.0878,5256890.0
2007-06-11 09:09:00,2.08778,2.08793,2.08761,2.08793,3178118.0
2007-06-11 09:10:00,2.08769,2.08825,2.08769,2.0878,13582904.0
2007-06-11 09:11:00,2.08783,2.08787,2.0876,2.0876,3662105.0
2007-06-11 09:12:00,2.0876,2.08767,2.08729,2.08758,2366999.0
2007-06-11 09:13:00,2.0873,2.08733,2.08705,2.08705,3010860.0
2007-06-11 09:14:00,2.08709,2.0873,2.08677,2.0873,9213062.0
2007-06-11 09:15:00,2.0874,2.08808,2.0874,2.08808,6293832.0
2007-06-11 09:16:00,2.08821,2.08834,2.08821,2.08822,4561990.0
2007-06-11 09:17:00,2.08827,2.08838,2.08818,2.08818,9232987.0
2007-06-11 09:18:00,2.08831,2.08832,2.08813,2.08813,6251581.0
2007-06-11 09:19:00,2.08802,2.08804,2.08754,2.08785,4548820.0
2007-06-11 09:20:00,2.08793,2.088,2.0877,2.0877,3392690.0
2007-06-11 09:21:00,2.08758,2.08773,2.08754,2.08763,12136553.0
2007-06-11 09:22:00,2.08752,2.08752,2.08698,2.08698,1547014.0
2007-06-11 09:23:00,2.08691,2.08691,2.08665,2.08665,7561629.0
2007-06-11 09:24:00,2.08669,2.08706,2.08669,2.08706,14687737.0
2007-06-11 09:25:00,2.08719,2.08719,2.08702,2.08711,12738025.0
2007-06-11 09:26:00,2.08703,2.08719,2.08686,2.08686,1150882.0
2007-06-11 09:27:00,2.08695,2.0873,2.08695,2.0873,8567292.0
2007-06-11 09:28:00,2.08735,2.088,2.08735,2.088,3555488.0
2007-06-11 09:29:00,2.08813,2.08843,2.08813,2.08843,3017775.0
2007-06-11 09:30:00,2.08841,2.08856,2.08841,2.08849,3631912.0
2007-06-11 09:31:00,2.08849,2.08849,2.08818,2.08818,2078282.0
2007-06-11 09:32:00,2.08814,2.08826,2.08814,2.0882,17102234.0
2007-06-11 09:33:00,2.08811,2.08819,2.0867,2.08815,14911179.0
2007-06-11 09:34:00,2.08809,2.0882,2.08799,2.0882,10721736.0
2007-06-11 09:35:00,2.08826,2.0884,2.08817,2.0884,2437197.0
2007-06-11 09:36:00,2.08846,2.08876,2.0884,2.08876,3550562.0
2007-06-11 09:37:00,2.08879,2.08906,2.08879,2.08906,7286383.0
2007-06-11 09:38:00,2.08909,2.08925,2.08909,2.08925,12482627.0
2007-06-11 09:39:00,2.08926,2.08957,2.08926,2.08949,4058209.0
2007-06-11 09:40:00,2.08931,2.08935,2.08905,2.08905,45555634.0
2007-06-11 09:41:00,2.08916,2.08916,2.08889,2.08909,32346564.0
2007-06-11 09:42:00,2.08915,2.08949,2.08915,2.0892,19165392.0
2007-06-11 09:43:00,2.08906,2.08906,2.08872,2.08901,1350120.0
2007-06-11 09:44:00,2.08904,2.08904,2.08881,2.08881,6105390.0
2007-06-11 09:45:00,2.0888,2.08885,2.08869,2.08885,4514326.0
2007-06-11 09:46:00,2.08897,2.08925,2.08871,2.08925,2173942.0
2007-06-11 09:47:00,2.08924,2.08945,2.08919,2.08945,3802498.0
2007-06-11 09:48:00,2.08936,2.08936,2.08891,2.08895,7298915.0
2007-06-11 09:49:00,2.08888,2.08888,2.08869,2.08869,4206502.0
2007-06-11 09:50:00,2.08861,2.08861,2.08818,2.08818,6579438.0
2007-06-11 09:51:00,2.08813,2.08813,2.08766,2.08766,3566823.0
2007-06-11 09:52:00,2.08754,2.08754,2.08714,2.0873,5265735.0
2007-06-11 09:53:00,2.08732,2.08747,2.08722,2.08747,3249505.0
2007-06-11 09:54:00,2.08746,2.08769,2.08746,2.08769,10138427.0
2007-06-11 09:55:00,2.08752,2.0879,2.08752,2.0879,13667799.0
2007-06-11 09:56:00,2.08792,2.08822,2.0879,2.08806,10621090.0
2007-06-11 09:57:00,2.08821,2.08826,2.08809,2.08819,4961272.0
2007-06-11 09:58:00,2.08811,2.08811,2.08788,2.08788,7506735.0
2007-06-11 09:59:00,2.08794,2.08794,2.08764,2.08764,2230208.0
2007-06-11 10:00:00,2.0879,2.08805,2.0879,2.08801,6365298.0
2007-06-11 10:01:00,2.08806,2.08827,2.08806,2.08827,6530571.0
2007-06-11 10:02:00,2.08817,2.08861,2.08817,2.08861,1928629.0
2007-06-11 10:03:00,2.08861,2.08918,2.0884,2.08918,8441802.0
2007-06-11 10:04:00,2.08928,2.08948,2.08928,2.08948,1503682.0
2007-06-11 10:05:00,2.08946,2.08954,2.0891,2.08949,9668959.0
2007-06-11 10:06:00,2.08952,2.08973,2.08948,2.0897,5221287.0
2007-06-11 10:07:00,2.08987,2.08992,2.08971,2.08971,5988355.0
2007-06-11 10:08:00,2.08948,2.08948,2.08878,2.08878,1737048.0
2007-06-11 10:09:00,2.0892,2.0892,2.08901,2.08901,9533341.0
2007-06-11 10:10:00,2.08898,2.08904,2.08889,2.08904,34336684.0
2007-06-11 10:11:00,2.08902,2.08934,2.08902,2.08934,3699012.0
2007-06-11 10:12:00,2.0893,2.0893,2.08886,2.08892,5576039.0
2007-06-11 10:13:00,2.08874,2.08874,2.08839,2.08839,9506501.0
2007-06-11 10:14:00,2.08861,2.0888,2.0886,2.0886,692358.0
2007-06-11 10:15:00,2.08853,2.08865,2.08849,2.08855,2100659.0
2007-06-11 10:16:00,2.08873,2.08939,2.08873,2.08921,1434143.0
2007-06-11 10:17:00,2.08933,2.08934,2.08911,2.08932,4511564.0
2007-06-11 10:18:00,2.08917,2.08925,2.08898,2.089,2216794.0
2007-06-11 10:19:00,2.08899,2.08929,2.08899,2.08929,3697199.0
2007-06-11 10:20:00,2.08939,2.08965,2.08939,2.08954,2221392.0
2007-06-11 10:21:00,2.0896,2.08975,2.0896,2.08966,4426320.0
2007-06-11 10:22:00,2.08962,2.08962,2.0893,2.0896,11936255.0
2007-06-11 10:23:00,2.08965,2.08989,2.08965,2.08989,3549248.0
2007-06-11 10:24:00,2.08985,2.08989,2.08981,2.08981,5785757.0
2007-06-11 10:25:00,2.08985,2.08993,2.08972,2.08993,1288036.0
2007-06-11 10:26:00,2.08991,2.08997,2.08982,2.08984,2606552.0
2007-06-11 10:27:00,2.08975,2.08975,2.08956,2.08969,1588779.0
2007-06-11 10:28:00,2.08964,2.08964,2.08945,2.08945,6584604.0
2007-06-11 10:29:00,2.08946,2.08959,2.08945,2.08959,4968193.0
2007-06-11 10:30:00,2.08965,2.08974,2.08954,2.08967,12600262.0
2007-06-11 10:31:00,2.08976,2.08985,2.08968,2.08977,8555727.0
2007-06-11 10:32:00,2.08958,2.08958,2.08905,2.08929,8714359.0
2007-06-11 10:33:00,2.08937,2.08937,2.08901,2.08901,1535561.0
2007-06-11 10:34:00,2.08873,2.08891,2.08873,2.08874,7910561.0
2007-06-11 10:35:00,2.08867,2.08879,2.08867,2.08874,4929297.0
2007-06-11 10:36:00,2.08905,2.08954,2.08905,2.08954,11388544.0
2007-06-11 10:37:00,2.08968,2.08986,2.0896,2.0896,5431715.0
2007-06-11 10:38:00,2.08967,2.08994,2.08967,2.08994,12728749.0
2007-06-11 10:39:00,2.08995,2.09016,2.08995,2.09009,4683845.0
2007-06-11 10:40:00,2.09009,2.09009,2.08976,2.08976,1902622.0
2007-06-11 10:41:00,2.0897,2.08973,2.08946,2.08946,3429011.0
2007-06-11 10:42:00,2.08948,2.08962,2.08942,2.08962,1889715.0
2007-06-11 10:43:00,2.08968,2.08988,2.08968,2.0898,2681328.0
2007-06-11 10:44:00,2.09,2.09019,2.08998,2.09016,4026170.0
2007-06-11 10:45:00,2.09002,2.09008,2.08993,2.08993,24702621.0
2007-06-11 10:46:00,2.08992,2.08992,2.08971,2.08981,1605805.0
2007-06-11 10:47:00,2.08976,2.08978,2.08964,2.08978,19248587.0
2007-06-11 10:48:00,2.08979,2.08979,2.08911,2.08921,4939653.0
2007-06-11 10:49:00,2.08919,2.08919,2.08885,2.08885,3305733.0
2007-06-11 10:50:00,2.08878,2.08896,2.08871,2.08896,16918438.0
2007-06-11 10:51:00,2.08899,2.08901,2.08889,2.08893,516498.0
2007-06-11 10:52:00,2.08897,2.08923,2.08897,2.08921,1240201.0
2007-06-11 10:53:00,2.08949,2.08965,2.08949,2.08961,7065754.0
2007-06-11 10:54:00,2.0895,2.0895,2.0893,2.08938,11382651.0
2007-06-11 10:55:00,2.08947,2.08971,2.08947,2.08971,3597761.0
2007-06-11 10:56:00,2.08977,2.09,2.08969,2.09,15430371.0
2007-06-11 10:57:00,2.09,2.09018,2.08997,2.09018,641772.0
2007-06-11 10:58:00,2.09007,2.09007,2.08993,2.09007,18325168.0
2007-06-11 10:59:00,2.09015,2.09031,2.09005,2.09031,20521219.0
2007-06-11 11:00:00,2.09031,2.09031,2.09001,2.09011,22124600.0
2007-06-11 11:01:00,2.08993,2.09001,2.08988,2.08989,17536336.0
2007-06-11 11:02:00,2.08952,2.09002,2.08952,2.09002,547411.0
2007-06-11 11:03:00,2.09004,2.09026,2.09002,2.09017,4139386.0
2007-06-11 11:04:00,2.09014,2.09038,2.09014,2.09038,4657499.0
2007-06-11 11:05:00,2.09056,2.09074,2.09055,2.09074,2134023.0
2007-06-11 11:06:00,2.09059,2.09076,2.09057,2.09071,2885740.0
2007-06-11 11:07:00,2.09065,2.09066,2.08922,2.08922,3479194.0
2007-06-11 11:08:00,2.09061,2.09061,2.09043,2.09057,6796402.0
2007-06-11 11:09:00,2.0906,2.09066,2.09058,2.09066,64083833.0
2007-06-11 11:10:00,2.09066,2.09069,2.0906,2.0906,11412006.0
2007-06-11 11:11:00,2.09064,2.09064,2.09013,2.09013,15115977.0
2007-06-11 11:12:00,2.09055,2.09055,2.09033,2.09051,3674825.0
2007-06-11 11:13:00,2.0904,2.0904,2.09016,2.09016,27951172.0
2007-06-11 11:14:00,2.0902,2.09031,2.09019,2.09031,1436860.0
2007-06-11 11:15:00,2.09018,2.09024,2.09002,2.09002,10329166.0
2007-06-11 11:16:00,2.08979,2.08979,2.08962,2.08965,1443043.0
2007-06-11 11:17:00,2.08956,2.08956,2.08937,2.08945,20822724.0
2007-06-11 11:18:00,2.08934,2.08934,2.08906,2.0891,11029856.0
2007-06-11 11:19:00,2.0891,2.08928,2.0891,2.08927,5004350.0
2007-06-11 11:20:00,2.08933,2.08947,2.08933,2.08947,2405560.0
2007-06-11 11:21:00,2.08941,2.08941,2.08919,2.08935,4231329.0
2007-06-11 11:22:00,2.08945,2.08951,2.08943,2.08943,1199908.0
2007-06-11 11:23:00,2.0893,2.0893,2.08886,2.08886,3748500.0
2007-06-11 11:24:00,2.08876,2.08876,2.08856,2.08858,1033287.0
2007-06-11 11:25:00,2.08859,2.08862,2.08842,2.08842,4135934.0
2007-06-11 11:26:00,2.08834,2.08834,2.08761,2.08761,4215515.0
2007-06-11 11:27:00,2.0875,2.08757,2.08747,2.08752,6864599.0
2007-06-11 11:28:00,2.08772,2.08785,2.08772,2.08784,1439062.0
2007-06-11 11:29:00,2.08777,2.08777,2.08753,2.08761,2049589.0
2007-06-11 11:30:00,2.08759,2.08759,2.0873,2.0873,23906416.0
2007-06-11 11:31:00,2.08729,2.0873,2.08713,2.08713,13183479.0
2007-06-11 11:32:00,2.08719,2.08748,2.08715,2.08744,6828560.0
2007-06-11 11:33:00,2.08761,2.08788,2.08761,2.08788,8620410.0
2007-06-11 11:34:00,2.08797,2.08848,2.08797,2.08848,11692374.0
2007-06-11 11:35:00,2.08797,2.08852,2.08797,2.0883,1908378.0
2007-06-11 11:36:00,2.08821,2.08821,2.08801,2.08814,11277197.0
2007-06-11 11:37:00,2.08831,2.08843,2.08831,2.0884,3231427.0
2007-06-11 11:38:00,2.08847,2.08886,2.08847,2.08886,4310660.0
2007-06-11 11:39:00,2.08874,2.08874,2.08855,2.08857,3682723.0
2007-06-11 11:40:00,2.08867,2.08877,2.08847,2.08847,2682440.0
2007-06-11 11:41:00,2.08848,2.08854,2.08838,2.08838,6597232.0
2007-06-11 11:42:00,2.08831,2.08838,2.08819,2.0883,5284781.0
2007-06-11 11:43:00,2.08836,2.08858,2.08809,2.08809,4856730.0
2007-06-11 11:44:00,2.08798,2.0881,2.08764,2.08797,15430941.0
2007-06-11 11:45:00,2.08808,2.0886,2.08808,2.0886,520705.0
2007-06-11 11:46:00,2.08872,2.08916,2.08865,2.08914,2363064.0
2007-06-11 11:47:00,2.0892,2.08938,2.08914,2.08914,17591078.0
2007-06-11 11:48:00,2.08925,2.08925,2.08908,2.08908,876312.0
2007-06-11 11:49:00,2.08897,2.08917,2.08868,2.08917,4074525.0
2007-06-11 11:50:00,2.08913,2.08913,2.0888,2.0888,5756835.0
2007-06-11 11:51:00,2.08879,2.08879,2.08848,2.08848,6801358.0
2007-06-11 11:52:00,2.08855,2.08855,2.08817,2.08817,1639744.0
2007-06-11 11:53:00,2.08822,2.0885,2.08822,2.08823,5044965.0
2007-06-11 11:54:00,2.08836,2.08855,2.08832,2.08855,6265277.0
2007-06-11 11:55:00,2.08839,2.08861,2.08837,2.08844,11424662.0
2007-06-11 11:56:00,2.08837,2.08844,2.08832,2.08844,7279776.0
2007-06-11 11:57:00,2.08833,2.08846,2.08822,2.08822,4002743.0
2007-06-11 11:58:00,2.08811,2.08839,2.08802,2.08839,277580.0
2007-06-11 11:59:00,2.08853,2.08865,2.08846,2.08865,7041286.0
2007-06-11 12:00:00,2.08873,2.08925,2.08873,2.08925,1305250.0
2007-06-11 12:01:00,2.08916,2.08925,2.08907,2.08921,10979297.0
2007-06-11 12:02:00,2.08919,2.08922,2.08904,2.08904,18487917.0
2007-06-11 12:03:00,2.089,2.08901,2.08877,2.08894,8832331.0
2007-06-11 12:04:00,2.08891,2.08891,2.08876,2.0889,3371065.0
2007-06-11 12:05:00,2.08891,2.08904,2.08888,2.08893,6213322.0
2007-06-11 12:06:00,2.0889,2.0889,2.08861,2.08868,12362601.0
2007-06-11 12:07:00,2.0886,2.0886,2.08842,2.08849,3559462.0
2007-06-11 12:08:00,2.08828,2.08828,2.08794,2.08798,29410766.0
2007-06-11 12:09:00,2.08809,2.08827,2.08809,2.08826,1039322.0
2007-06-11 12:10:00,2.08845,2.08872,2.08842,2.08872,16400090.0
2007-06-11 12:11:00,2.08871,2.08872,2.08836,2.08836,4836729.0
2007-06-11 12:12:00,2.08824,2.08857,2.08824,2.08852,962031.0
2007-06-11 12:13:00,2.08861,2.08861,2.08848,2.08859,24583753.0
2007-06-11 12:14:00,2.08867,2.08884,2.08863,2.08879,3031481.0
2007-06-11 12:15:00,2.08886,2.08913,2.08886,2.08894,25784122.0
2007-06-11 12:16:00,2.08867,2.0896,2.08867,2.0896,2646903.0
2007-06-11 12:17:00,2.08949,2.08949,2.08926,2.08927,7855219.0
2007-06-11 12:18:00,2.08918,2.08934,2.08918,2.08927,2098272.0
2007-06-11 12:19:00,2.08915,2.08942,2.08915,2.08942,2763261.0
2007-06-11 12:20:00,2.08969,2.09,2.08969,2.0899,2217091.0
2007-06-11 12:21:00,2.08984,2.08992,2.08961,2.08961,3111331.0
2007-06-11 12:22:00,2.08956,2.08974,2.08956,2.08957,1360046.0
2007-06-11 12:23:00,2.08951,2.08951,2.08937,2.08946,11466944.0
2007-06-11 12:24:00,2.08946,2.08957,2.08946,2.0895,12657620.0
2007-06-11 12:25:00,2.08943,2.08943,2.08893,2.08894,4415065.0
2007-06-11 12:26:00,2.0889,2.0889,2.0888,2.08881,2706738.0
2007-06-11 12:27:00,2.08891,2.089,2.0888,2.08884,3215362.0
2007-06-11 12:28:00,2.08884,2.08884,2.0886,2.08872,3422951.0
2007-06-11 12:29:00,2.08876,2.0889,2.08873,2.08874,17450020.0
2007-06-11 12:30:00,2.08867,2.08867,2.08835,2.08835,9573559.0
2007-06-11 12:31:00,2.0883,2.0883,2.08813,2.08813,6289754.0
2007-06-11 12:32:00,2.08836,2.08855,2.08836,2.08855,3207162.0
2007-06-11 12:33:00,2.08847,2.08847,2.08828,2.08828,15054438.0
2007-06-11 12:34:00,2.08821,2.08825,2.08815,2.08818,4034064.0
2007-06-11 12:35:00,2.08816,2.08816,2.08793,2.08803,1662646.0
2007-06-11 12:36:00,2.08804,2.08822,2.0879,2.08822,23129453.0
2007-06-11 12:37:00,2.0881,2.08829,2.08808,2.08825,13039759.0
2007-06-11 12:38:00,2.08827,2.08835,2.08815,2.08815,13764212.0
2007-06-11 12:39:00,2.08823,2.08824,2.08807,2.08821,16762185.0
2007-06-11 12:40:00,2.088,2.08818,2.088,2.08808,17528874.0
2007-06-11 12:41:00,2.08789,2.08796,2.08781,2.08781,8121508.0
2007-06-11 12:42:00,2.08764,2.08773,2.08759,2.08773,7833624.0
2007-06-11 12:43:00,2.08785,2.08795,2.08772,2.08795,24611099.0
2007-06-11 12:44:00,2.08803,2.08815,2.08788,2.08815,2986809.0
2007-06-11 12:45:00,2.08822,2.08825,2.08814,2.08822,3180916.0
2007-06-11 12:46:00,2.08817,2.08827,2.08811,2.08824,19986751.0
2007-06-11 12:47:00,2.0883,2.08835,2.08816,2.08826,3079635.0
2007-06-11 12:48:00,2.08828,2.08842,2.08811,2.08842,2727014.0
2007-06-11 12:49:00,2.08848,2.08859,2.08844,2.08849,1735153.0
2007-06-11 12:50:00,2.08835,2.08835,2.0879,2.0879,6719562.0
2007-06-11 12:51:00,2.08796,2.08803,2.08779,2.08779,24253917.0
2007-06-11 12:52:00,2.0879,2.08802,2.08787,2.08788,4261640.0
2007-06-11 12:53:00,2.08791,2.08809,2.0879,2.0879,6525597.0
2007-06-11 12:54:00,2.08793,2.08805,2.08793,2.08797,5401826.0
2007-06-11 12:55:00,2.08796,2.088,2.08786,2.08786,7421208.0
2007-06-11 12:56:00,2.08784,2.08794,2.08774,2.08788,1595734.0
2007-06-11 12:57:00,2.08785,2.08804,2.08785,2.08804,13481373.0
2007-06-11 12:58:00,2.0881,2.08833,2.0881,2.08832,1206583.0
2007-06-11 12:59:00,2.08842,2.08894,2.08842,2.08894,1768371.0
2007-06-11 13:00:00,2.08897,2.08922,2.08894,2.08922,4955166.0
2007-06-11 13:01:00,2.08924,2.08936,2.08921,2.08935,9570513.0
2007-06-11 13:02:00,2.08942,2.08964,2.08942,2.08964,16284525.0
2007-06-11 13:03:00,2.0897,2.08992,2.08839,2.08972,8493632.0
2007-06-11 13:04:00,2.08956,2.08956,2.08946,2.08946,2088622.0
2007-06-11 13:05:00,2.0895,2.0895,2.08926,2.08932,2117989.0
2007-06-11 13:06:00,2.08934,2.0895,2.08928,2.08944,3498871.0
2007-06-11 13:07:00,2.08935,2.08935,2.08903,2.08903,867227.0
2007-06-11 13:08:00,2.08916,2.08929,2.08902,2.08929,387980.0
2007-06-11 13:09:00,2.08944,2.08998,2.08944,2.08993,27952013.0
2007-06-11 13:10:00,2.09001,2.09006,2.08986,2.08993,1566111.0
2007-06-11 13:11:00,2.09004,2.09014,2.08969,2.09014,8069879.0
2007-06-11 13:12:00,2.09008,2.09008,2.08981,2.08981,6028871.0
2007-06-11 13:13:00,2.08977,2.08977,2.0896,2.0896,1943507.0
2007-06-11 13:14:00,2.0894,2.08967,2.0894,2.08958,9005035.0
2007-06-11 13:15:00,2.08949,2.08951,2.08901,2.08931,10440928.0
2007-06-11 13:16:00,2.08939,2.08947,2.08915,2.08947,1499263.0
2007-06-11 13:17:00,2.08958,2.08997,2.08957,2.08997,7760621.0
2007-06-11 13:18:00,2.08986,2.08986,2.08962,2.08962,1632284.0
2007-06-11 13:19:00,2.08945,2.08951,2.08935,2.08935,3530381.0
2007-06-11 13:20:00,2.08917,2.08934,2.08917,2.0893,627218.0
2007-06-11 13:21:00,2.08931,2.08955,2.08931,2.08945,5295788.0
2007-06-11 13:22:00,2.08949,2.08962,2.08941,2.08962,633272.0
2007-06-11 13:23:00,2.08956,2.08958,2.08917,2.08955,6179958.0
2007-06-11 13:24:00,2.08931,2.08931,2.0888,2.08881,21668780.0
2007-06-11 13:25:00,2.08882,2.08882,2.088,2.088,1950987.0
2007-06-11 13:26:00,2.08811,2.0883,2.08811,2.08824,6533830.0
2007-06-11 13:27:00,2.08818,2.0885,2.08818,2.08845,9812965.0
2007-06-11 13:28:00,2.08847,2.08875,2.08847,2.08875,703808.0
2007-06-11 13:29:00,2.08872,2.08872,2.0883,2.0883,11824090.0
2007-06-11 13:30:00,2.08828,2.08828,2.08805,2.08825,1761137.0
2007-06-11 13:31:00,2.08839,2.08843,2.08815,2.08815,4578564.0
2007-06-11 13:32:00,2.08813,2.0883,2.08802,2.0883,3311625.0
2007-06-11 13:33:00,2.08826,2.08828,2.08805,2.08805,17728872.0
2007-06-11 13:34:00,2.08805,2.08811,2.08796,2.08806,3471617.0
2007-06-11 13:35:00,2.08801,2.0882,2.08797,2.0882,6625516.0
2007-06-11 13:36:00,2.08817,2.08817,2.08803,2.08806,1540319.0
2007-06-11 13:37:00,2.08804,2.08804,2.08779,2.08786,32980239.0
2007-06-11 13:38:00,2.08786,2.08786,2.08757,2.08757,10280879.0
2007-06-11 13:39:00,2.08765,2.08786,2.08765,2.08786,2277243.0
2007-06-11 13:40:00,2.08777,2.0882,2.08777,2.0882,2041124.0
2007-06-11 13:41:00,2.08829,2.08852,2.08828,2.08852,565111.0
2007-06-11 13:42:00,2.08847,2.08851,2.08833,2.08839,9397481.0
2007-06-11 13:43:00,2.0883,2.08847,2.0883,2.08846,5977636.0
2007-06-11 13:44:00,2.08837,2.08878,2.08837,2.08878,4450670.0
2007-06-11 13:45:00,2.08879,2.08887,2.08865,2.08865,11552703.0
2007-06-11 13:46:00,2.0886,2.0886,2.08837,2.08837,7154742.0
2007-06-11 13:47:00,2.08828,2.08833,2.08818,2.08833,1190733.0
2007-06-11 13:48:00,2.0884,2.08866,2.08833,2.08866,4683200.0
2007-06-11 13:49:00,2.08856,2.08856,2.08844,2.0885,10793363.0
2007-06-11 13:50:00,2.08862,2.0888,2.08859,2.08875,4469671.0
2007-06-11 13:51:00,2.08882,2.08908,2.08882,2.08893,3398343.0
2007-06-11 13:52:00,2.08891,2.08892,2.08871,2.08871,15685356.0
2007-06-11 13:53:00,2.08871,2.08899,2.08871,2.08899,18100133.0
2007-06-11 13:54:00,2.08909,2.08938,2.08909,2.08938,2929428.0
2007-06-11 13:55:00,2.08937,2.08937,2.08918,2.08934,3315182.0
2007-06-11 13:56:00,2.08942,2.0895,2.0893,2.0893,1791583.0
2007-06-11 13:57:00,2.08944,2.08947,2.08935,2.08937,5823992.0
2007-06-11 13:58:00,2.0894,2.08968,2.0894,2.08954,6415181.0
2007-06-11 13:59:00,2.08951,2.08951,2.08941,2.0895,2301332.0
2007-06-11 14:00:00,2.08958,2.08983,2.08958,2.08983,210000.0
2007-06-11 14:01:00,2.08996,2.09055,2.08996,2.09055,7186899.0
2007-06-11 14:02:00,2.09055,2.09073,2.09055,2.09073,10658969.0
2007-06-11 14:03:00,2.09071,2.09077,2.09068,2.09068,3715194.0
2007-06-11 14:04:00,2.09078,2.09089,2.09078,2.09086,4838785.0
2007-06-11 14:05:00,2.09074,2.09081,2.09061,2.09061,26156858.0
2007-06-11 14:06:00,2.0907,2.09141,2.0907,2.09141,2623982.0
2007-06-11 14:07:00,2.09158,2.09163,2.0914,2.0914,8633590.0
2007-06-11 14:08:00,2.09133,2.09133,2.08961,2.09089,1040662.0
2007-06-11 14:09:00,2.09089,2.09089,2.09067,2.09073,1984976.0
2007-06-11 14:10:00,2.09068,2.09117,2.09068,2.09117,15762586.0
2007-06-11 14:11:00,2.09133,2.09157,2.09133,2.09151,2737090.0
2007-06-11 14:12:00,2.0915,2.0915,2.09127,2.09132,13359455.0
2007-06-11 14:13:00,2.09124,2.09124,2.09095,2.09095,27867413.0
2007-06-11 14:14:00,2.09094,2.09104,2.09087,2.09087,3253363.0
2007-06-11 14:15:00,2.09077,2.09077,2.09052,2.09071,2993469.0
2007-06-11 14:16:00,2.09081,2.09091,2.09072,2.09078,4030610.0
2007-06-11 14:17:00,2.09086,2.09086,2.09063,2.09071,8912640.0
2007-06-11 14:18:00,2.09057,2.09073,2.09028,2.09073,4683461.0
2007-06-11 14:19:00,2.09083,2.091,2.09063,2.09063,14164478.0
2007-06-11 14:20:00,2.09065,2.09079,2.09059,2.09079,9036395.0
2007-06-11 14:21:00,2.09075,2.09075,2.09021,2.09021,3940383.0
2007-06-11 14:22:00,2.09019,2.09019,2.08988,2.08988,2082114.0
2007-06-11 14:23:00,2.0899,2.08993,2.08983,2.08983,16974717.0
2007-06-11 14:24:00,2.08965,2.08975,2.0895,2.08966,11572617.0
2007-06-11 14:25:00,2.08972,2.08996,2.08968,2.08996,1107008.0
2007-06-11 14:26:00,2.09001,2.09029,2.09001,2.09025,1779004.0
2007-06-11 14:27:00,2.09025,2.09032,2.09025,2.09025,12285807.0
2007-06-11 14:28:00,2.09018,2.09018,2.08996,2.0901,2138483.0
2007-06-11 14:29:00,2.09021,2.09028,2.09012,2.0902,2915155.0
2007-06-11 14:30:00,2.09014,2.09014,2.08964,2.08964,9757151.0
2007-06-11 14:31:00,2.08947,2.08947,2.08922,2.08935,2245637.0
2007-06-11 14:32:00,2.08947,2.08961,2.08938,2.08942,1289729.0
2007-06-11 14:33:00,2.08925,2.08925,2.0889,2.0889,5211378.0
2007-06-11 14:34:00,2.08887,2.08887,2.08881,2.08881,5632341.0
2007-06-11 14:35:00,2.08881,2.08883,2.08867,2.08867,7372689.0
2007-06-11 14:36:00,2.08857,2.08857,2.0883,2.0883,1267772.0
2007-06-11 14:37:00,2.08827,2.08852,2.08823,2.08852,5959773.0
2007-06-11 14:38:00,2.08842,2.08865,2.08842,2.08851,26383399.0
2007-06-11 14:39:00,2.08847,2.08847,2.08822,2.08838,5564644.0
2007-06-11 14:40:00,2.08851,2.08874,2.08851,2.08874,1687623.0
2007-06-11 14:41:00,2.0887,2.0887,2.08802,2.08802,23162392.0
2007-06-11 14:42:00,2.08812,2.08812,2.08779,2.08802,6258400.0
2007-06-11 14:43:00,2.088,2.088,2.08761,2.08761,4673642.0
2007-06-11 14:44:00,2.08766,2.0877,2.0876,2.08768,6639800.0
2007-06-11 14:45:00,2.08761,2.08773,2.08748,2.08772,7209839.0
2007-06-11 14:46:00,2.0876,2.08784,2.08759,2.08784,500221.0
2007-06-11 14:47:00,2.08783,2.08783,2.0874,2.0874,9573886.0
2007-06-11 14:48:00,2.08726,2.08753,2.08723,2.08723,14047267.0
2007-06-11 14:49:00,2.08705,2.08707,2.08691,2.08702,361952.0
2007-06-11 14:50:00,2.08699,2.08737,2.08699,2.08709,10370604.0
2007-06-11 14:51:00,2.08707,2.08715,2.08693,2.08715,4808424.0
2007-06-11 14:52:00,2.08726,2.08726,2.08711,2.08711,493797.0
2007-06-11 14:53:00,2.08715,2.08715,2.08677,2.08677,10619307.0
2007-06-11 14:54:00,2.08664,2.08676,2.08656,2.08664,15477444.0
2007-06-11 14:55:00,2.08665,2.087,2.08665,2.087,3870357.0
2007-06-11 14:56:00,2.08716,2.08747,2.08716,2.08747,16815108.0
2007-06-11 14:57:00,2.08746,2.08768,2.08746,2.08756,662894.0
2007-06-11 14:58:00,2.08758,2.08758,2.08698,2.08698,1835844.0
2007-06-11 14:59:00,2.087,2.087,2.0868,2.0868,2168814.0
2007-06-11 15:00:00,2.08675,2.08675,2.08625,2.08625,32646904.0
2007-06-11 15:01:00,2.08624,2.08624,2.08581,2.08595,20861518.0
2007-06-11 15:02:00,2.08595,2.08609,2.08593,2.08593,5543666.0
2007-06-11 15:03:00,2.08588,2.08603,2.0855,2.08603,17442016.0
2007-06-11 15:04:00,2.08602,2.08629,2.08601,2.08629,3778572.0
2007-06-11 15:05:00,2.08613,2.08645,2.08613,2.08642,12734148.0
2007-06-11 15:06:00,2.08624,2.08624,2.08591,2.08597,1740396.0
2007-06-11 15:07:00,2.08606,2.08611,2.08596,2.08609,28187773.0
2007-06-11 15:08:00,2.08597,2.08629,2.08597,2.08629,4686842.0
2007-06-11 15:09:00,2.08621,2.08621,2.08603,2.08603,4248099.0
2007-06-11 15:10:00,2.0861,2.0861,2.08594,2.08604,3363354.0
2007-06-11 15:11:00,2.08606,2.08632,2.08605,2.08632,10352883.0
2007-06-11 15:12:00,2.08635,2.08635,2.08606,2.08606,1478949.0
2007-06-11 15:13:00,2.08615,2.08615,2.08603,2.08614,6548156.0
2007-06-11 15:14:00,2.08623,2.0864,2.0862,2.0864,2363480.0
2007-06-11 15:15:00,2.08656,2.08668,2.08654,2.08655,26228237.0
2007-06-11 15:16:00,2.08658,2.08658,2.08632,2.08633,2913572.0
2007-06-11 15:17:00,2.08631,2.08637,2.08618,2.08626,8392447.0
2007-06-11 15:18:00,2.08608,2.08619,2.08591,2.08608,1790208.0
2007-06-11 15:19:00,2.08606,2.08606,2.08567,2.08597,10566842.0
2007-06-11 15:20:00,2.08594,2.08609,2.0857,2.0857,24742726.0
2007-06-11 15:21:00,2.08564,2.08583,2.08532,2.0857,8525473.0
2007-06-11 15:22:00,2.08571,2.08584,2.08562,2.08562,4534416.0
2007-06-11 15:23:00,2.08549,2.08553,2.08534,2.08553,3016630.0
2007-06-11 15:24:00,2.08552,2.08567,2.08542,2.08567,6599606.0
2007-06-11 15:25:00,2.08571,2.08572,2.08554,2.08569,1710316.0
2007-06-11 15:26:00,2.08579,2.08598,2.08572,2.08572,19479575.0
2007-06-11 15:27:00,2.08582,2.08585,2.08569,2.08573,6674744.0
2007-06-11 15:28:00,2.08565,2.08565,2.08547,2.08563,626544.0
2007-06-11 15:29:00,2.0856,2.08567,2.08535,2.08535,3673496.0
2007-06-11 15:30:00,2.08539,2.08539,2.08534,2.08534,4719589.0
2007-06-11 15:31:00,2.08539,2.08551,2.08533,2.08551,2329054.0
2007-06-11 15:32:00,2.08562,2.08576,2.08555,2.08555,16349678.0
2007-06-11 15:33:00,2.08566,2.08577,2.08565,2.08577,7019300.0
2007-06-11 15:34:00,2.08565,2.08611,2.08565,2.08611,5707835.0
2007-06-11 15:35:00,2.08607,2.0862,2.08593,2.08599,10290897.0
2007-06-11 15:36:00,2.08602,2.08643,2.08602,2.08643,38811751.0
2007-06-11 15:37:00,2.08646,2.08658,2.08646,2.08653,8722673.0
2007-06-11 15:38:00,2.0867,2.08696,2.0867,2.08696,499142.0
2007-06-11 15:39:00,2.08704,2.08713,2.08694,2.08711,11764610.0
2007-06-11 15:40:00,2.08704,2.0872,2.08699,2.08699,1001016.0
2007-06-11 15:41:00,2.08717,2.08732,2.08715,2.08719,6558870.0
2007-06-11 15:42:00,2.08716,2.08723,2.08703,2.08703,5048724.0
2007-06-11 15:43:00,2.08698,2.08704,2.08685,2.08685,3101547.0
2007-06-11 15:44:00,2.08674,2.08674,2.0866,2.0867,1684695.0
2007-06-11 15:45:00,2.08673,2.08673,2.08649,2.08649,5662401.0
2007-06-11 15:46:00,2.08628,2.08638,2.08623,2.08623,2270921.0
2007-06-11 15:47:00,2.08618,2.0862,2.08603,2.0862,3502791.0
2007-06-11 15:48:00,2.08616,2.08653,2.08592,2.08644,8163768.0
2007-06-11 15:49:00,2.08647,2.0867,2.08647,2.0867,2032611.0
2007-06-11 15:50:00,2.08671,2.08681,2.08667,2.08681,8338927.0
2007-06-11 15:51:00,2.08682,2.08715,2.08649,2.08715,1544113.0
2007-06-11 15:52:00,2.08711,2.0876,2.08711,2.0876,10642464.0
2007-06-11 15:53:00,2.08741,2.08756,2.08734,2.08735,8305863.0
2007-06-11 15:54:00,2.08725,2.0873,2.08685,2.08719,5780184.0
2007-06-11 15:55:00,2.08704,2.08724,2.08704,2.0872,1832688.0
2007-06-11 15:56:00,2.08715,2.08715,2.08707,2.08707,23243588.0
2007-06-11 15:57:00,2.0871,2.08732,2.0871,2.08732,2896357.0
2007-06-11 15:58:00,2.08733,2.08763,2.08733,2.08763,9659037.0
2007-06-11 15:59:00,2.08769,2.08779,2.08755,2.08755,1977498.0
2007-06-11 16:00:00,2.08754,2.08759,2.08743,2.08759,1741871.0
2007-06-11 16:01:00,2.08729,2.08772,2.08729,2.08759,7681505.0
2007-06-11 16:02:00,2.08784,2.08797,2.08783,2.08795,11533097.0
2007-06-11 16:03:00,2.08794,2.08816,2.08794,2.08798,8292551.0
2007-06-11 16:04:00,2.08796,2.08809,2.08779,2.08779,6353964.0
2007-06-11 16:05:00,2.08789,2.0879,2.08767,2.0879,3711653.0
2007-06-11 16:06:00,2.08799,2.08801,2.08779,2.08779,2264476.0
2007-06-11 16:07:00,2.08792,2.08795,2.08774,2.08795,5787409.0
2007-06-11 16:08:00,2.0879,2.088,2.08783,2.08783,2977423.0
2007-06-11 16:09:00,2.0877,2.08797,2.0877,2.08797,13330215.0
2007-06-11 16:10:00,2.08802,2.08816,2.08784,2.08816,9032051.0
2007-06-11 16:11:00,2.08818,2.08819,2.08802,2.08802,1592838.0
2007-06-11 16:12:00,2.08803,2.08803,2.08773,2.08773,7958902.0
2007-06-11 16:13:00,2.08764,2.08764,2.08734,2.08734,5823305.0
2007-06-11 16:14:00,2.08737,2.08739,2.08712,2.08712,1142545.0
2007-06-11 16:15:00,2.08709,2.08709,2.08666,2.08666,11674452.0
2007-06-11 16:16:00,2.08666,2.08675,2.08645,2.0865,12455838.0
2007-06-11 16:17:00,2.08636,2.08653,2.08636,2.08646,6099475.0
2007-06-11 16:18:00,2.0865,2.08662,2.08636,2.08636,7024534.0
2007-06-11 16:19:00,2.08628,2.08628,2.08585,2.08585,4140747.0
2007-06-11 16:20:00,2.08597,2.08603,2.08588,2.08603,9369779.0
2007-06-11 16:21:00,2.08597,2.08597,2.08578,2.0858,2744499.0
2007-06-11 16:22:00,2.08591,2.08604,2.08587,2.08587,5349030.0
2007-06-11 16:23:00,2.08586,2.08593,2.0855,2.08587,5726837.0
2007-06-11 16:24:00,2.0859,2.08618,2.0859,2.08618,488411.0
2007-06-11 16:25:00,2.08619,2.08619,2.08604,2.08604,18476330.0
2007-06-11 16:26:00,2.08602,2.0861,2.08582,2.0861,6862997.0
2007-06-11 16:27:00,2.08621,2.08662,2.08621,2.08662,10098642.0
2007-06-11 16:28:00,2.08661,2.08661,2.08633,2.08646,23948815.0
2007-06-11 16:29:00,2.0864,2.08652,2.08629,2.08652,7828928.0
2007-06-11 16:30:00,2.08656,2.08661,2.08648,2.08661,4259467.0
2007-06-11 16:31:00,2.08672,2.08684,2.08668,2.08677,33002768.0
2007-06-11 16:32:00,2.08688,2.08742,2.08688,2.08742,2523989.0
2007-06-11 16:33:00,2.0876,2.08788,2.08758,2.08788,9354289.0
2007-06-11 16:34:00,2.08766,2.08823,2.08766,2.08785,1785201.0
2007-06-11 16:35:00,2.0877,2.08772,2.08751,2.08758,4118556.0
2007-06-11 16:36:00,2.0875,2.08796,2.0875,2.08796,1818687.0
2007-06-11 16:37:00,2.08814,2.08863,2.08814,2.08831,10880297.0
2007-06-11 16:38:00,2.08878,2.08887,2.08858,2.08858,10533970.0
2007-06-11 16:39:00,2.08861,2.08876,2.08861,2.08872,1615547.0
2007-06-11 16:40:00,2.08899,2.08912,2.08899,2.08906,3172470.0
2007-06-11 16:41:00,2.08895,2.08895,2.08862,2.08862,2449762.0
2007-06-11 16:42:00,2.08861,2.08862,2.0884,2.0884,3927718.0
2007-06-11 16:43:00,2.08846,2.08855,2.08839,2.08849,845549.0
2007-06-11 16:44:00,2.08847,2.08888,2.08847,2.08888,5059482.0
2007-06-11 16:45:00,2.08878,2.08878,2.08851,2.08851,5764668.0
2007-06-11 16:46:00,2.08841,2.08841,2.08795,2.08795,12051631.0
2007-06-11 16:47:00,2.08791,2.08791,2.08765,2.08765,2686365.0
2007-06-11 16:48:00,2.08753,2.08753,2.08718,2.08718,1549499.0
2007-06-11 16:49:00,2.08712,2.08712,2.08689,2.08695,8342451.0
2007-06-11 16:50:00,2.08704,2.08719,2.08699,2.08699,11812509.0
2007-06-11 16:51:00,2.08699,2.08699,2.08649,2.08649,8517988.0
2007-06-11 16:52:00,2.08642,2.08679,2.08632,2.08632,12587236.0
2007-06-11 16:53:00,2.08665,2.08665,2.08644,2.08644,6985266.0
2007-06-11 16:54:00,2.08648,2.08661,2.08641,2.08641,2052378.0
2007-06-11 16:55:00,2.08634,2.08662,2.08619,2.08662,30034778.0
2007-06-11 16:56:00,2.08659,2.08659,2.08635,2.08647,3494306.0
2007-06-11 16:57:00,2.08663,2.08689,2.08663,2.08689,1922445.0
2007-06-11 16:58:00,2.08692,2.08742,2.08692,2.08738,4194906.0
2007-06-11 16:59:00,2.0874,2.08791,2.08731,2.08791,1940975.0
2007-06-11 17:00:00,2.08789,2.0882,2.08789,2.08805,1493917.0
2007-06-11 17:01:00,2.08782,2.08792,2.08639,2.08792,3867414.0
2007-06-11 17:02:00,2.08805,2.08834,2.08805,2.08817,5675008.0
2007-06-11 17:03:00,2.08814,2.08825,2.08814,2.08825,9145500.0
2007-06-11 17:04:00,2.08835,2.08839,2.08827,2.08839,7701720.0
2007-06-11 17:05:00,2.08845,2.08853,2.08838,2.08853,10819449.0
2007-06-11 17:06:00,2.08858,2.08858,2.08845,2.08848,1466666.0
2007-06-11 17:07:00,2.08852,2.08852,2.08836,2.08836,3363077.0
2007-06-11 17:08:00,2.08831,2.08831,2.08812,2.08826,5254469.0
2007-06-11 17:09:00,2.08826,2.08838,2.08818,2.08833,3129770.0
2007-06-11 17:10:00,2.08836,2.0887,2.08836,2.0887,5672061.0
2007-06-11 17:11:00,2.08868,2.0887,2.0884,2.0887,10003406.0
2007-06-11 17:12:00,2.08865,2.08876,2.08856,2.08873,2100043.0
2007-06-11 17:13:00,2.08879,2.0888,2.08869,2.08878,20281735.0
2007-06-11 17:14:00,2.0887,2.0887,2.0885,2.08857,7078994.0
2007-06-11 17:15:00,2.08849,2.08849,2.08841,2.08845,19210768.0
2007-06-11 17:16:00,2.08836,2.08836,2.08822,2.08829,5153061.0
2007-06-11 17:17:00,2.08828,2.08831,2.08824,2.08828,9073640.0
2007-06-11 17:18:00,2.08808,2.08813,2.08801,2.08813,2840689.0
2007-06-11 17:19:00,2.08807,2.08809,2.08796,2.088,7708628.0
2007-06-11 17:20:00,2.08802,2.08809,2.08781,2.08809,7514398.0
2007-06-11 17:21:00,2.08812,2.08853,2.08812,2.08852,3109048.0
2007-06-11 17:22:00,2.08851,2.0892,2.08851,2.0892,3080111.0
2007-06-11 17:23:00,2.08922,2.08952,2.08922,2.08952,15249811.0
2007-06-11 17:24:00,2.08943,2.08944,2.08923,2.08923,3616579.0
2007-06-11 17:25:00,2.08927,2.08927,2.08888,2.08888,953721.0
2007-06-11 17:26:00,2.08889,2.08906,2.08889,2.08898,3491336.0
2007-06-11 17:27:00,2.08893,2.08903,2.08877,2.08903,4750531.0
2007-06-11 17:28:00,2.08916,2.08942,2.08916,2.08937,9282619.0
2007-06-11 17:29:00,2.08935,2.08935,2.08927,2.08935,1089474.0
2007-06-11 17:30:00,2.08931,2.08931,2.08899,2.08899,9630817.0
2007-06-11 17:31:00,2.08884,2.08887,2.08861,2.08887,4381554.0
2007-06-11 17:32:00,2.08904,2.08918,2.08903,2.08906,8259124.0
2007-06-11 17:33:00,2.08896,2.08896,2.08885,2.08885,2821241.0
2007-06-11 17:34:00,2.08883,2.08894,2.08877,2.08879,1825695.0
2007-06-11 17:35:00,2.08879,2.0888,2.08867,2.08877,8359233.0
2007-06-11 17:36:00,2.08872,2.08872,2.08854,2.08859,4957499.0
2007-06-11 17:37:00,2.08862,2.08875,2.08852,2.08875,5061705.0
2007-06-11 17:38:00,2.08879,2.08879,2.08864,2.08873,656642.0
2007-06-11 17:39:00,2.08873,2.08873,2.08859,2.0887,10266625.0
2007-06-11 17:40:00,2.08863,2.08863,2.08836,2.08855,4491574.0
2007-06-11 17:41:00,2.08866,2.08876,2.08854,2.08854,11869121.0
2007-06-11 17:42:00,2.08842,2.08878,2.08842,2.08878,8908547.0
2007-06-11 17:43:00,2.08873,2.08873,2.08849,2.08853,18901311.0
2007-06-11 17:44:00,2.08857,2.08877,2.08851,2.08862,7518991.0
2007-06-11 17:45:00,2.08876,2.08886,2.08876,2.08885,6564671.0
2007-06-11 17:46:00,2.08894,2.08909,2.08894,2.08909,3887344.0
2007-06-11 17:47:00,2.08904,2.08904,2.08886,2.08886,15188733.0
2007-06-11 17:48:00,2.08884,2.0889,2.08873,2.08873,17713926.0
2007-06-11 17:49:00,2.08874,2.08874,2.08863,2.08873,10710994.0
2007-06-11 17:50:00,2.0886,2.08875,2.0886,2.08863,1977878.0
2007-06-11 17:51:00,2.0886,2.0886,2.08833,2.08833,36337656.0
2007-06-11 17:52:00,2.08839,2.08875,2.08839,2.08875,1361041.0
2007-06-11 17:53:00,2.08887,2.08901,2.08884,2.08901,7378746.0
2007-06-11 17:54:00,2.08898,2.089,2.08887,2.08893,8105490.0
2007-06-11 17:55:00,2.08895,2.08895,2.08887,2.08894,1735420.0
2007-06-11 17:56:00,2.08891,2.08891,2.08868,2.08887,5615209.0
2007-06-11 17:57:00,2.08889,2.08889,2.0885,2.0885,4250925.0
2007-06-11 17:58:00,2.08833,2.08847,2.08833,2.08841,4517259.0
2007-06-11 17:59:00,2.08847,2.08875,2.08847,2.08875,1822531.0
2007-06-11 18:00:00,2.0889,2.08896,2.08878,2.08889,4487861.0
2007-06-11 18:01:00,2.08881,2.08891,2.08881,2.08891,6629375.0
2007-06-11 18:02:00,2.08881,2.08886,2.08855,2.08878,989076.0
2007-06-11 18:03:00,2.0888,2.08894,2.08866,2.08873,5687561.0
2007-06-11 18:04:00,2.08874,2.08885,2.08873,2.08885,17080579.0
2007-06-11 18:05:00,2.08887,2.08896,2.0887,2.0887,708273.0
2007-06-11 18:06:00,2.08869,2.08875,2.08853,2.08871,4095952.0
2007-06-11 18:07:00,2.08874,2.08882,2.08871,2.08874,2991166.0
2007-06-11 18:08:00,2.08888,2.08888,2.0887,2.08879,10432089.0
2007-06-11 18:09:00,2.08886,2.08886,2.08869,2.08883,6856713.0
2007-06-11 18:10:00,2.08883,2.08883,2.08842,2.08876,4802141.0
2007-06-11 18:11:00,2.08882,2.08898,2.0888,2.08891,10474398.0
2007-06-11 18:12:00,2.0889,2.0889,2.08867,2.08876,22952127.0
2007-06-11 18:13:00,2.08874,2.08874,2.08857,2.08867,4086134.0
2007-06-11 18:14:00,2.08859,2.08859,2.08844,2.08844,3585657.0
2007-06-11 18:15:00,2.08841,2.08864,2.08841,2.08858,2348849.0
2007-06-11 18:16:00,2.0887,2.08888,2.08869,2.08876,3046299.0
2007-06-11 18:17:00,2.08872,2.08872,2.08854,2.08858,4561340.0
2007-06-11 18:18:00,2.08857,2.08857,2.08822,2.08841,924697.0
2007-06-11 18:19:00,2.08858,2.08913,2.08858,2.08913,2009485.0
2007-06-11 18:20:00,2.08912,2.08912,2.08887,2.08901,21971324.0
2007-06-11 18:21:00,2.08922,2.08937,2.08911,2.08911,6485899.0
2007-06-11 18:22:00,2.08905,2.08905,2.0886,2.0886,1628746.0
2007-06-11 18:23:00,2.08867,2.08928,2.08867,2.08916,3714457.0
2007-06-11 18:24:00,2.08911,2.08933,2.08911,2.08933,1153310.0
2007-06-11 18:25:00,2.08949,2.08966,2.08949,2.08964,6364901.0
2007-06-11 18:26:00,2.08981,2.08987,2.08971,2.08982,1306540.0
2007-06-11 18:27:00,2.08843,2.08989,2.08843,2.08962,3737564.0
2007-06-11 18:28:00,2.08965,2.08965,2.08928,2.08928,14784419.0
2007-06-11 18:29:00,2.0893,2.0897,2.08928,2.08967,3231049.0
2007-06-11 18:30:00,2.08972,2.08972,2.0894,2.0894,1216391.0
2007-06-11 18:31:00,2.08953,2.08964,2.08953,2.08964,17534060.0
2007-06-11 18:32:00,2.08974,2.08982,2.08966,2.08981,2491509.0
2007-06-11 18:33:00,2.08984,2.09006,2.08984,2.09006,7717436.0
2007-06-11 18:34:00,2.09009,2.09012,2.08996,2.09012,9406258.0
2007-06-11 18:35:00,2.09017,2.0902,2.09008,2.09008,6017607.0
2007-06-11 18:36:00,2.09001,2.09005,2.08989,2.08989,6476631.0
2007-06-11 18:37:00,2.0899,2.0899,2.08967,2.08977,20671047.0
2007-06-11 18:38:00,2.08968,2.08968,2.08956,2.08958,1197479.0
2007-06-11 18:39:00,2.08952,2.08977,2.08952,2.08977,4626488.0
2007-06-11 18:40:00,2.0897,2.08977,2.08964,2.08973,64737831.0
2007-06-11 18:41:00,2.08972,2.08981,2.08961,2.08964,1314975.0
2007-06-11 18:42:00,2.08952,2.08957,2.08943,2.08949,10325568.0
2007-06-11 18:43:00,2.08949,2.08951,2.08941,2.08951,1965157.0
2007-06-11 18:44:00,2.08953,2.08965,2.08946,2.08955,3690566.0
2007-06-11 18:45:00,2.08963,2.08989,2.08961,2.08961,31189559.0
2007-06-11 18:46:00,2.08967,2.08967,2.08921,2.08949,4517257.0
2007-06-11 18:47:00,2.08947,2.08947,2.08931,2.08932,2432623.0
2007-06-11 18:48:00,2.08925,2.08929,2.08922,2.08922,3621177.0
2007-06-11 18:49:00,2.08915,2.08925,2.08909,2.0892,6178405.0
2007-06-11 18:50:00,2.08919,2.08946,2.08898,2.08936,2227110.0
2007-06-11 18:51:00,2.08948,2.08957,2.08936,2.08954,2088349.0
2007-06-11 18:52:00,2.08952,2.08952,2.08921,2.08921,2607300.0
2007-06-11 18:53:00,2.08925,2.08925,2.08899,2.08916,4542071.0
2007-06-11 18:54:00,2.08915,2.08928,2.08909,2.08928,6003134.0
2007-06-11 18:55:00,2.08908,2.08927,2.08903,2.08903,15644170.0
2007-06-11 18:56:00,2.089,2.08911,2.08882,2.08882,2613366.0
2007-06-11 18:57:00,2.08892,2.08922,2.08892,2.08922,1640017.0
2007-06-11 18:58:00,2.08924,2.08951,2.08924,2.08928,4813955.0
2007-06-11 18:59:00,2.08908,2.08915,2.08898,2.08915,6700441.0
2007-06-11 19:00:00,2.08916,2.08918,2.08907,2.08911,8275614.0
2007-06-11 19:01:00,2.08912,2.08932,2.08912,2.08915,17380457.0
2007-06-11 19:02:00,2.08896,2.08896,2.08866,2.08866,9514343.0
2007-06-11 19:03:00,2.0887,2.08877,2.08864,2.08864,20867523.0
2007-06-11 19:04:00,2.08879,2.0888,2.08865,2.08865,3065810.0
2007-06-11 19:05:00,2.08869,2.08876,2.08865,2.08865,9838206.0
2007-06-11 19:06:00,2.08859,2.08859,2.08846,2.08846,1822842.0
2007-06-11 19:07:00,2.0883,2.0883,2.08799,2.08799,862086.0
2007-06-11 19:08:00,2.08809,2.08847,2.08809,2.08847,1772756.0
2007-06-11 19:09:00,2.08859,2.08859,2.08842,2.08846,11796526.0
2007-06-11 19:10:00,2.08841,2.08844,2.0883,2.08838,533153.0
2007-06-11 19:11:00,2.08829,2.08829,2.08815,2.08815,9553041.0
2007-06-11 19:12:00,2.08832,2.08844,2.08825,2.08844,4827449.0
2007-06-11 19:13:00,2.08843,2.08843,2.08786,2.08786,8697434.0
2007-06-11 19:14:00,2.08816,2.08816,2.08798,2.08804,1113105.0
2007-06-11 19:15:00,2.08786,2.08786,2.0877,2.0877,6042080.0
2007-06-11 19:16:00,2.08774,2.08782,2.08765,2.08773,27817310.0
2007-06-11 19:17:00,2.08768,2.08774,2.08748,2.08748,26335036.0
2007-06-11 19:18:00,2.08765,2.08767,2.08761,2.08767,1436301.0
2007-06-11 19:19:00,2.08771,2.08784,2.0877,2.08784,30244847.0
2007-06-11 19:20:00,2.0879,2.0879,2.0875,2.08783,3109429.0
2007-06-11 19:21:00,2.08782,2.08783,2.08752,2.08752,6371366.0
2007-06-11 19:22:00,2.08732,2.08734,2.08713,2.08713,1449535.0
2007-06-11 19:23:00,2.08729,2.08739,2.08729,2.08739,1885806.0
2007-06-11 19:24:00,2.08743,2.08743,2.08727,2.08738,10610294.0
2007-06-11 19:25:00,2.08714,2.08721,2.08698,2.08721,6701801.0
2007-06-11 19:26:00,2.08737,2.08742,2.08723,2.08734,8245589.0
2007-06-11 19:27:00,2.08728,2.0873,2.08705,2.08705,4210733.0
2007-06-11 19:28:00,2.08696,2.08707,2.08691,2.08691,15548751.0
2007-06-11 19:29:00,2.08689,2.0869,2.08655,2.08668,6180743.0
2007-06-11 19:30:00,2.08663,2.08666,2.08612,2.08666,1620785.0
2007-06-11 19:31:00,2.08672,2.08683,2.08667,2.08683,15818696.0
2007-06-11 19:32:00,2.08687,2.08709,2.08681,2.08709,3696652.0
2007-06-11 19:33:00,2.08673,2.08728,2.08673,2.08717,6852908.0
2007-06-11 19:34:00,2.08712,2.08723,2.08704,2.08723,7459656.0
2007-06-11 19:35:00,2.08731,2.08747,2.08731,2.08736,5959526.0
2007-06-11 19:36:00,2.08725,2.08725,2.08682,2.08711,1386484.0
2007-06-11 19:37:00,2.08726,2.08746,2.08726,2.08732,9350830.0
2007-06-11 19:38:00,2.08737,2.08742,2.08737,2.08742,2640921.0
2007-06-11 19:39:00,2.08738,2.08738,2.08709,2.08728,1925650.0
2007-06-11 19:40:00,2.08717,2.08732,2.08693,2.08721,5622464.0
2007-06-11 19:41:00,2.08731,2.08736,2.08729,2.08736,15692541.0
2007-06-11 19:42:00,2.08728,2.08738,2.0872,2.08726,12801675.0
2007-06-11 19:43:00,2.08723,2.0873,2.08723,2.08729,10997453.0
2007-06-11 19:44:00,2.0873,2.08743,2.08725,2.08738,2503725.0
2007-06-11 19:45:00,2.08742,2.08747,2.08723,2.08747,22648963.0
2007-06-11 19:46:00,2.08743,2.08749,2.08732,2.08744,11942033.0
2007-06-11 19:47:00,2.08724,2.08729,2.08712,2.08729,5808744.0
2007-06-11 19:48:00,2.08743,2.08762,2.08736,2.08762,1172956.0
2007-06-11 19:49:00,2.08764,2.08775,2.08753,2.08764,2955974.0
2007-06-11 19:50:00,2.08768,2.08801,2.08768,2.08801,5217286.0
2007-06-11 19:51:00,2.08793,2.08793,2.08765,2.08793,1480428.0
2007-06-11 19:52:00,2.08813,2.0884,2.08813,2.0884,7599271.0
2007-06-11 19:53:00,2.08849,2.08886,2.08846,2.08886,6606251.0
2007-06-11 19:54:00,2.08891,2.08891,2.08875,2.08878,3430909.0
2007-06-11 19:55:00,2.08878,2.08882,2.08868,2.08868,15226498.0
2007-06-11 19:56:00,2.08862,2.08862,2.08848,2.08856,2585594.0
2007-06-11 19:57:00,2.08846,2.08869,2.08846,2.08864,6121518.0
2007-06-11 19:58:00,2.08868,2.0889,2.08851,2.0889,4071635.0
2007-06-11 19:59:00,2.0891,2.08939,2.08899,2.08939,15375790.0
2007-06-11 20:00:00,2.08938,2.08938,2.08928,2.08936,11931179.0
2007-06-11 20:01:00,2.08936,2.08961,2.08936,2.08947,4849051.0
2007-06-11 20:02:00,2.08962,2.08962,2.08922,2.08922,17808804.0
2007-06-11 20:03:00,2.08905,2.08905,2.08872,2.08888,13694084.0
2007-06-11 20:04:00,2.08899,2.08925,2.08899,2.08914,9262310.0
2007-06-11 20:05:00,2.0892,2.08947,2.0892,2.08942,14723324.0
2007-06-11 20:06:00,2.08897,2.08932,2.08887,2.08891,7229048.0
2007-06-11 20:07:00,2.08881,2.08895,2.0888,2.08892,8697802.0
2007-06-11 20:08:00,2.08905,2.08931,2.08905,2.08928,8695080.0
2007-06-11 20:09:00,2.08928,2.08942,2.08928,2.08928,761871.0
2007-06-11 20:10:00,2.08924,2.08925,2.08912,2.08919,1794285.0
2007-06-11 20:11:00,2.08907,2.08907,2.08879,2.08888,3910860.0
2007-06-11 20:12:00,2.08891,2.08902,2.08877,2.08882,2131266.0
2007-06-11 20:13:00,2.08867,2.08873,2.08813,2.08813,901794.0
2007-06-11 20:14:00,2.08876,2.08902,2.08876,2.08881,8748045.0
2007-06-11 20:15:00,2.08878,2.08882,2.08873,2.08873,19662606.0
2007-06-11 20:16:00,2.08861,2.08861,2.08841,2.08841,1006354.0
2007-06-11 20:17:00,2.08832,2.08832,2.08807,2.08807,7364060.0
2007-06-11 20:18:00,2.08791,2.08794,2.08771,2.08794,5239165.0
2007-06-11 20:19:00,2.08796,2.08804,2.08793,2.08804,3859490.0
2007-06-11 20:20:00,2.088,2.088,2.08766,2.08785,13954315.0
2007-06-11 20:21:00,2.08784,2.08788,2.08776,2.08788,3515621.0
2007-06-11 20:22:00,2.08779,2.088,2.08779,2.088,2487964.0
2007-06-11 20:23:00,2.08801,2.08813,2.08791,2.08806,8937185.0
2007-06-11 20:24:00,2.08803,2.08803,2.08773,2.08797,2198225.0
2007-06-11 20:25:00,2.08803,2.08819,2.08791,2.08819,30070971.0
2007-06-11 20:26:00,2.08837,2.08854,2.08831,2.08854,5071153.0
2007-06-11 20:27:00,2.08859,2.0887,2.08858,2.08869,3440682.0
2007-06-11 20:28:00,2.08871,2.08907,2.08871,2.08881,5062481.0
2007-06-11 20:29:00,2.08872,2.08872,2.08843,2.08843,12878429.0
2007-06-11 20:30:00,2.08835,2.08835,2.08827,2.0883,10470081.0
2007-06-11 20:31:00,2.08833,2.08833,2.08815,2.08826,7129662.0
2007-06-11 20:32:00,2.08831,2.08837,2.08826,2.08833,8147825.0
2007-06-11 20:33:00,2.08832,2.08844,2.08826,2.08841,11108523.0
2007-06-11 20:34:00,2.08823,2.0883,2.08796,2.08813,3686048.0
2007-06-11 20:35:00,2.08808,2.08812,2.08799,2.08811,19159407.0
2007-06-11 20:36:00,2.08807,2.08808,2.088,2.08806,4825374.0
2007-06-11 20:37:00,2.08805,2.08816,2.08796,2.08796,17598939.0
2007-06-11 20:38:00,2.08786,2.08798,2.08758,2.08798,3711245.0
2007-06-11 20:39:00,2.08798,2.08807,2.08787,2.08804,18356777.0
2007-06-11 20:40:00,2.08796,2.08802,2.08759,2.08759,2890638.0
2007-06-11 20:41:00,2.08771,2.088,2.08764,2.088,15573284.0
2007-06-11 20:42:00,2.08818,2.08829,2.08818,2.0882,8620411.0
2007-06-11 20:43:00,2.08806,2.08806,2.08783,2.08783,1245719.0
2007-06-11 20:44:00,2.08779,2.08781,2.08778,2.08778,11889196.0
2007-06-11 20:45:00,2.0876,2.08794,2.0876,2.08778,2074011.0
2007-06-11 20:46:00,2.08765,2.08782,2.08756,2.08765,7350251.0
2007-06-11 20:47:00,2.08752,2.08756,2.0875,2.08752,8103519.0
2007-06-11 20:48:00,2.08752,2.08774,2.08598,2.08774,16140160.0
2007-06-11 20:49:00,2.08788,2.08809,2.08763,2.08763,20025041.0
2007-06-11 20:50:00,2.08786,2.08786,2.08756,2.08773,1024895.0
2007-06-11 20:51:00,2.08779,2.08792,2.08766,2.08766,2998359.0
2007-06-11 20:52:00,2.08771,2.0884,2.08767,2.0884,6603669.0
2007-06-11 20:53:00,2.08844,2.0885,2.08835,2.08841,650194.0
2007-06-11 20:54:00,2.08833,2.08869,2.08832,2.0886,11720615.0
2007-06-11 20:55:00,2.08868,2.08882,2.08856,2.08882,9121501.0
2007-06-11 20:56:00,2.08872,2.08878,2.08859,2.08859,1360789.0
2007-06-11 20:58:00,2.08839,2.08885,2.08839,2.08867,2406479.0
2007-06-11 20:59:00,2.08853,2.08853,2.08841,2.0885,5115865.0
2007-06-11 21:00:00,2.08843,2.08906,2.08843,2.08906,980540.0
2007-06-11 21:01:00,2.08915,2.08934,2.08915,2.08915,6231961.0
2007-06-11 21:02:00,2.08913,2.08915,2.08887,2.08887,11692925.0
2007-06-11 21:03:00,2.08892,2.08916,2.08892,2.089,3921046.0
2007-06-11 21:04:00,2.08899,2.08899,2.08872,2.08872,20356299.0
2007-06-11 21:05:00,2.08864,2.08865,2.0886,2.0886,5696514.0
2007-06-11 21:06:00,2.08864,2.0887,2.08857,2.08864,5811369.0
2007-06-11 21:07:00,2.08863,2.0888,2.08856,2.0888,25158168.0
2007-06-11 21:08:00,2.08878,2.08882,2.08865,2.08875,8859639.0
2007-06-11 21:09:00,2.08873,2.0888,2.08863,2.08863,13645206.0
2007-06-11 21:10:00,2.08847,2.08852,2.08833,2.08852,3866536.0
2007-06-11 21:11:00,2.08865,2.08884,2.08865,2.08877,11233439.0
2007-06-11 21:12:00,2.08869,2.08869,2.0884,2.08865,5741770.0
2007-06-11 21:13:00,2.08881,2.08902,2.08881,2.08895,14556764.0
2007-06-11 21:14:00,2.08894,2.08901,2.08882,2.08901,15123874.0
2007-06-11 21:15:00,2.08904,2.08925,2.08861,2.08861,6406915.0
2007-06-11 21:16:00,2.08883,2.08893,2.08868,2.08887,7796887.0
2007-06-11 21:17:00,2.08879,2.08884,2.08855,2.08861,5500340.0
2007-06-11 21:18:00,2.08854,2.08858,2.08842,2.08855,2190981.0
2007-06-11 21:19:00,2.08816,2.08861,2.08816,2.08843,14250694.0
2007-06-11 21:20:00,2.08838,2.08838,2.08807,2.08807,7107259.0
2007-06-11 21:21:00,2.08804,2.08817,2.08803,2.08807,28763015.0
2007-06-11 21:22:00,2.08797,2.08829,2.08797,2.08829,8302651.0
2007-06-11 21:23:00,2.08827,2.08832,2.0878,2.0878,1787371.0
2007-06-11 21:24:00,2.08762,2.08762,2.08729,2.08733,6567363.0
2007-06-11 21:25:00,2.08736,2.08758,2.08736,2.08758,10282851.0
2007-06-11 21:26:00,2.08757,2.08766,2.08749,2.08763,232894.0
2007-06-11 21:27:00,2.08753,2.08753,2.08738,2.08753,4675312.0
2007-06-11 21:28:00,2.08755,2.08774,2.08755,2.08774,10343754.0
2007-06-11 21:29:00,2.08782,2.08795,2.0878,2.08795,5271823.0
2007-06-11 21:30:00,2.08803,2.0882,2.08789,2.0882,14714193.0
2007-06-11 21:31:00,2.08822,2.0885,2.08822,2.08827,5638198.0
2007-06-11 21:32:00,2.0882,2.08834,2.08808,2.08834,6641959.0
2007-06-11 21:33:00,2.0883,2.0884,2.08819,2.0884,10076268.0
2007-06-11 21:34:00,2.08847,2.08853,2.08824,2.08824,3532408.0
2007-06-11 21:35:00,2.08801,2.08821,2.08788,2.08821,6701160.0
2007-06-11 21:36:00,2.08838,2.08861,2.0882,2.0882,36185389.0
2007-06-11 21:37:00,2.08839,2.08844,2.08829,2.08844,10269664.0
2007-06-11 21:38:00,2.08824,2.08851,2.08824,2.08831,3489055.0
2007-06-11 21:39:00,2.08825,2.08826,2.08813,2.08826,15395586.0
2007-06-11 21:40:00,2.08834,2.08846,2.08823,2.08823,8018083.0
2007-06-11 21:41:00,2.08815,2.08815,2.08789,2.08802,10975989.0
2007-06-11 21:42:00,2.08791,2.08792,2.08723,2.08792,16245606.0
2007-06-11 21:43:00,2.08803,2.08803,2.08794,2.08794,1856121.0
2007-06-11 21:44:00,2.08793,2.088,2.08762,2.08762,705810.0
2007-06-11 21:45:00,2.08767,2.08789,2.08767,2.08789,2591084.0
2007-06-11 21:46:00,2.08789,2.08795,2.08783,2.08785,2021866.0
2007-06-11 21:47:00,2.08801,2.08801,2.08783,2.08786,2688481.0
2007-06-11 21:48:00,2.08768,2.0879,2.08768,2.0879,6719333.0
2007-06-11 21:49:00,2.08796,2.08803,2.08762,2.08794,3305662.0
2007-06-11 21:50:00,2.08802,2.08812,2.088,2.08812,3674623.0
2007-06-11 21:51:00,2.08798,2.08819,2.08798,2.08812,4746048.0
2007-06-11 21:52:00,2.08812,2.08834,2.08812,2.08834,27347467.0
2007-06-11 21:53:00,2.0883,2.08832,2.08816,2.08826,9634124.0
2007-06-11 21:54:00,2.08827,2.08845,2.08817,2.08845,13148683.0
2007-06-11 21:55:00,2.08852,2.08855,2.08847,2.08847,17457820.0
2007-06-11 21:56:00,2.08858,2.08861,2.08851,2.08851,6946861.0
2007-06-11 21:57:00,2.08847,2.08849,2.08825,2.08825,1721593.0
2007-06-11 21:58:00,2.08815,2.08815,2.08792,2.08792,5587701.0
2007-06-11 21:59:00,2.08781,2.08793,2.0875,2.0875,3303341.0
2007-06-11 22:00:00,2.08795,2.08818,2.08794,2.08818,2918310.0
2007-06-11 22:01:00,2.08818,2.08825,2.0881,2.08825,1655959.0
2007-06-11 22:02:00,2.08819,2.08842,2.08819,2.08819,12009280.0
2007-06-11 22:03:00,2.08812,2.08812,2.08803,2.08806,10156306.0
2007-06-11 22:04:00,2.08792,2.08792,2.08749,2.08769,21211737.0
2007-06-11 22:05:00,2.08774,2.08818,2.08774,2.08818,7334241.0
2007-06-11 22:06:00,2.08829,2.08839,2.08825,2.08825,2580463.0
2007-06-11 22:07:00,2.08848,2.08865,2.08848,2.08865,6992497.0
2007-06-11 22:08:00,2.0882,2.0887,2.0882,2.0887,12045755.0
2007-06-11 22:09:00,2.08871,2.08871,2.08856,2.08867,5975751.0
2007-06-11 22:10:00,2.08862,2.08876,2.08857,2.08872,3240236.0
2007-06-11 22:11:00,2.08877,2.08888,2.08868,2.08868,8699452.0
2007-06-11 22:12:00,2.0888,2.0888,2.08863,2.0887,7968132.0
2007-06-11 22:13:00,2.08873,2.08873,2.0885,2.08869,4208009.0
2007-06-11 22:14:00,2.08871,2.08892,2.08863,2.08892,2583244.0
2007-06-11 22:15:00,2.08886,2.08893,2.08867,2.08867,11533988.0
2007-06-11 22:16:00,2.08867,2.08875,2.08867,2.08875,1584370.0
2007-06-11 22:17:00,2.08864,2.08882,2.08863,2.08863,11538255.0
2007-06-11 22:18:00,2.08849,2.0887,2.08818,2.08818,6428576.0
2007-06-11 22:19:00,2.08824,2.08874,2.08824,2.08849,25794913.0
2007-06-11 22:20:00,2.08899,2.0891,2.08881,2.08881,12500247.0
2007-06-11 22:21:00,2.08894,2.08901,2.08877,2.08877,6452998.0
2007-06-11 22:22:00,2.0885,2.08853,2.08823,2.08844,3602115.0
2007-06-11 22:23:00,2.08858,2.08867,2.08858,2.08862,7949091.0
2007-06-11 22:24:00,2.08839,2.08849,2.08808,2.08808,6031998.0
2007-06-11 22:25:00,2.08809,2.08809,2.08809,2.08809,229979.0
2007-06-11 22:26:00,2.088,2.08809,2.088,2.08809,1614134.0
2007-06-11 22:27:00,2.08807,2.08872,2.08807,2.08848,4659944.0
2007-06-11 22:28:00,2.08847,2.08852,2.08832,2.08832,6232089.0
2007-06-11 22:29:00,2.08835,2.0884,2.08823,2.08838,12442100.0
2007-06-11 22:30:00,2.08831,2.08831,2.0881,2.08824,5977312.0
2007-06-11 22:31:00,2.08809,2.08809,2.08788,2.08788,5388418.0
2007-06-11 22:32:00,2.08801,2.08839,2.08801,2.08839,6170720.0
2007-06-11 22:33:00,2.08829,2.08829,2.08792,2.08792,3102601.0
2007-06-11 22:34:00,2.088,2.088,2.08774,2.08785,4186135.0
2007-06-11 22:35:00,2.08808,2.08822,2.08806,2.08818,27664919.0
2007-06-11 22:36:00,2.08806,2.08826,2.08806,2.08813,3595953.0
2007-06-11 22:37:00,2.08806,2.08825,2.08806,2.08821,23248514.0
2007-06-11 22:38:00,2.08816,2.08827,2.08806,2.08806,6550091.0
2007-06-11 22:39:00,2.08775,2.08815,2.08775,2.08809,2611779.0
2007-06-11 22:40:00,2.08802,2.08816,2.08802,2.0881,1928974.0
2007-06-11 22:41:00,2.08812,2.08812,2.08797,2.08809,42329974.0
2007-06-11 22:42:00,2.08812,2.08819,2.08804,2.08819,3148439.0
2007-06-11 22:43:00,2.08807,2.08823,2.08807,2.08808,3477149.0
2007-06-11 22:44:00,2.088,2.08812,2.08797,2.08812,7952720.0
2007-06-11 22:45:00,2.08831,2.08846,2.08821,2.08843,8174289.0
2007-06-11 22:46:00,2.08827,2.08842,2.08825,2.08831,3073556.0
2007-06-11 22:48:00,2.08812,2.08812,2.08806,2.08806,9854561.0
2007-06-11 22:49:00,2.08797,2.08797,2.08776,2.08791,18962108.0
2007-06-11 22:50:00,2.08786,2.08786,2.08759,2.08778,3755747.0
2007-06-11 22:51:00,2.08763,2.08773,2.08745,2.08745,12250410.0
2007-06-11 22:52:00,2.08755,2.08772,2.08755,2.08772,8541895.0
2007-06-11 22:53:00,2.08763,2.08763,2.08732,2.08741,5848198.0
2007-06-11 22:54:00,2.08744,2.08748,2.08734,2.08737,14254015.0
2007-06-11 22:55:00,2.08727,2.08728,2.08687,2.08708,19680942.0
2007-06-11 22:56:00,2.08713,2.08725,2.08713,2.08719,2964247.0
2007-06-11 22:57:00,2.08719,2.08737,2.08719,2.08737,3976356.0
2007-06-11 22:58:00,2.08739,2.08739,2.08717,2.08725,2386972.0
2007-06-11 22:59:00,2.08717,2.08717,2.08659,2.08671,3352597.0
2007-06-11 23:00:00,2.08671,2.08671,2.08629,2.08642,13460744.0
2007-06-11 23:01:00,2.08638,2.08648,2.08634,2.08644,17427386.0
2007-06-11 23:02:00,2.08644,2.08648,2.08629,2.08648,4311357.0
2007-06-11 23:03:00,2.0866,2.08667,2.08625,2.08655,2278416.0
2007-06-11 23:04:00,2.08665,2.0868,2.08665,2.08675,4291963.0
2007-06-11 23:05:00,2.08667,2.08667,2.08512,2.08646,2407779.0
2007-06-11 23:06:00,2.08668,2.08691,2.08668,2.08691,1095850.0
2007-06-11 23:07:00,2.08706,2.08708,2.08702,2.08708,7132002.0
2007-06-11 23:08:00,2.08708,2.08708,2.08686,2.08702,11092334.0
2007-06-11 23:09:00,2.08689,2.08702,2.08676,2.08676,3432948.0
2007-06-11 23:10:00,2.08674,2.08689,2.08674,2.08682,4223245.0
2007-06-11 23:11:00,2.08681,2.08681,2.0866,2.0866,4134193.0
2007-06-11 23:12:00,2.08656,2.08656,2.08618,2.08618,9069481.0
2007-06-11 23:13:00,2.08629,2.08632,2.08618,2.08628,2295283.0
2007-06-11 23:14:00,2.08616,2.08616,2.08595,2.08612,3917734.0
2007-06-11 23:15:00,2.08616,2.08617,2.0861,2.08611,4594225.0
2007-06-11 23:16:00,2.08615,2.0862,2.0861,2.0861,12491164.0
2007-06-11 23:17:00,2.08609,2.08629,2.08603,2.08629,3155172.0
2007-06-11 23:18:00,2.08644,2.08659,2.08644,2.08654,4053162.0
2007-06-11 23:19:00,2.0865,2.0865,2.08578,2.08591,10042008.0
2007-06-11 23:20:00,2.08602,2.08611,2.08576,2.08576,6112157.0
2007-06-11 23:21:00,2.08566,2.08591,2.08559,2.08591,4850327.0
2007-06-11 23:22:00,2.086,2.08641,2.086,2.08618,28821368.0
2007-06-11 23:23:00,2.08619,2.08635,2.08574,2.08635,4407747.0
2007-06-11 23:24:00,2.08631,2.08631,2.08618,2.08631,1701734.0
2007-06-11 23:25:00,2.08629,2.08636,2.08602,2.08602,18826090.0
2007-06-11 23:26:00,2.08586,2.08655,2.08586,2.08655,3639100.0
2007-06-11 23:27:00,2.08654,2.08658,2.08646,2.0865,30118016.0
2007-06-11 23:28:00,2.08667,2.08699,2.08667,2.08694,7207723.0
2007-06-11 23:29:00,2.08692,2.08692,2.08604,2.08624,17701136.0
2007-06-11 23:30:00,2.08643,2.08666,2.08643,2.08653,2645081.0
2007-06-11 23:31:00,2.08635,2.08642,2.08616,2.0862,13202676.0
2007-06-11 23:32:00,2.08631,2.08668,2.08619,2.0864,38278110.0
2007-06-11 23:33:00,2.08664,2.08678,2.08659,2.08678,8526207.0
2007-06-11 23:34:00,2.08686,2.08694,2.08678,2.08683,2127135.0
2007-06-11 23:35:00,2.08682,2.08682,2.08657,2.08671,19272306.0
2007-06-11 23:36:00,2.08626,2.08706,2.08626,2.08678,7071785.0
2007-06-11 23:37:00,2.0867,2.0867,2.08641,2.08663,4490413.0
2007-06-11 23:38:00,2.08665,2.08665,2.08638,2.08638,5082937.0
2007-06-11 23:39:00,2.08636,2.08636,2.08614,2.08622,3243517.0
2007-06-11 23:40:00,2.08634,2.08651,2.08634,2.08645,3650678.0
2007-06-11 23:41:00,2.08646,2.08659,2.08615,2.08652,4349572.0
2007-06-11 23:42:00,2.08638,2.08653,2.08624,2.08632,3249426.0
2007-06-11 23:43:00,2.08624,2.0863,2.08606,2.08622,5789865.0
2007-06-11 23:44:00,2.08624,2.08654,2.08622,2.08654,5951157.0
2007-06-11 23:46:00,2.08664,2.08675,2.08658,2.08659,3562766.0
2007-06-11 23:47:00,2.08643,2.08658,2.08628,2.08628,4576690.0
2007-06-11 23:48:00,2.08649,2.08653,2.0863,2.08653,1404755.0
2007-06-11 23:49:00,2.08653,2.08659,2.08616,2.08629,2308500.0
2007-06-11 23:50:00,2.08604,2.08604,2.08551,2.08579,7740307.0
2007-06-11 23:51:00,2.08581,2.0866,2.08581,2.0866,4842492.0
2007-06-11 23:52:00,2.08654,2.08655,2.08611,2.08611,9984037.0
2007-06-11 23:53:00,2.086,2.08635,2.08594,2.08635,13485610.0
2007-06-11 23:54:00,2.0864,2.08655,2.0864,2.08647,3504063.0
2007-06-11 23:55:00,2.08628,2.08633,2.08617,2.08633,9330302.0
2007-06-11 23:56:00,2.08655,2.08686,2.08655,2.08686,4489088.0
2007-06-11 23:57:00,2.08683,2.08685,2.08679,2.0868,7990562.0
2007-06-11 23:58:00,2.08686,2.0875,2.08686,2.08733,9605972.0
2007-06-11 23:59:00,2.08732,2.08732,2.08714,2.08714,106356.0
2007-06-12 00:00:00,2.08706,2.08735,2.08705,2.08735,6527225.0
2007-06-12 00:01:00,2.0874,2.0874,2.08714,2.08724,1397545.0
2007-06-12 00:02:00,2.08739,2.08747,2.08702,2.08726,5123961.0
2007-06-12 00:03:00,2.08728,2.08728,2.0871,2.08715,2480698.0
2007-06-12 00:04:00,2.08723,2.08758,2.08723,2.08758,5810672.0
2007-06-12 00:05:00,2.08766,2.08766,2.08742,2.08742,1621055.0
2007-06-12 00:06:00,2.08735,2.08744,2.08735,2.08736,1921219.0
2007-06-12 00:07:00,2.08745,2.08772,2.08745,2.08764,3709408.0
2007-06-12 00:08:00,2.08781,2.08781,2.08765,2.08772,1380543.0
2007-06-12 00:09:00,2.08767,2.08767,2.08761,2.08761,2210560.0
2007-06-12 00:10:00,2.08757,2.08757,2.08712,2.08746,1975766.0
2007-06-12 00:11:00,2.08738,2.08738,2.08715,2.08715,5974949.0
2007-06-12 00:12:00,2.08711,2.08711,2.08697,2.08697,913328.0
2007-06-12 00:13:00,2.08697,2.08697,2.08682,2.0869,19167296.0
2007-06-12 00:14:00,2.08707,2.08729,2.08668,2.08725,9353113.0
2007-06-12 00:15:00,2.08736,2.08736,2.08725,2.08732,1999866.0
2007-06-12 00:16:00,2.08725,2.08731,2.08687,2.08713,14598123.0
2007-06-12 00:17:00,2.08712,2.08712,2.08699,2.08707,16065926.0
2007-06-12 00:18:00,2.08703,2.08703,2.08679,2.08694,5266736.0
2007-06-12 00:19:00,2.087,2.08708,2.087,2.08701,3037473.0
2007-06-12 00:20:00,2.08702,2.08726,2.08699,2.08699,2518238.0
2007-06-12 00:21:00,2.08711,2.08714,2.08704,2.08704,1357605.0
2007-06-12 00:22:00,2.08694,2.08723,2.08677,2.0872,7613940.0
2007-06-12 00:23:00,2.08731,2.0874,2.0873,2.08732,16344609.0
2007-06-12 00:24:00,2.08753,2.08763,2.08748,2.08755,6998469.0
2007-06-12 00:25:00,2.0875,2.0875,2.08685,2.08685,2019069.0
2007-06-12 00:26:00,2.08683,2.08734,2.08683,2.08733,8389100.0
2007-06-12 00:27:00,2.08717,2.0872,2.08699,2.08708,36813935.0
2007-06-12 00:28:00,2.08716,2.08731,2.08716,2.08723,20472831.0
2007-06-12 00:29:00,2.08713,2.08713,2.08682,2.08687,5309196.0
2007-06-12 00:30:00,2.08686,2.08702,2.08683,2.08683,1839407.0
2007-06-12 00:31:00,2.08682,2.08688,2.08667,2.08668,5860454.0
2007-06-12 00:32:00,2.08663,2.08723,2.08663,2.08723,3007002.0
2007-06-12 00:34:00,2.08726,2.0874,2.08717,2.0874,2115555.0
2007-06-12 00:35:00,2.08751,2.08751,2.08709,2.08709,9534015.0
2007-06-12 00:36:00,2.08708,2.08708,2.08662,2.08662,2057426.0
2007-06-12 00:37:00,2.08672,2.08672,2.08655,2.08655,3086678.0
2007-06-12 00:38:00,2.08656,2.08656,2.08629,2.08629,3422681.0
2007-06-12 00:39:00,2.08613,2.08632,2.08613,2.08622,2529510.0
2007-06-12 00:40:00,2.08634,2.08647,2.08631,2.08647,6430115.0
2007-06-12 00:41:00,2.08644,2.08644,2.08632,2.08638,5096657.0
2007-06-12 00:42:00,2.08634,2.08634,2.08601,2.08601,11264160.0
2007-06-12 00:43:00,2.08603,2.08626,2.08598,2.08598,3275794.0
2007-06-12 00:44:00,2.086,2.08647,2.086,2.0864,3407573.0
2007-06-12 00:45:00,2.08626,2.08626,2.08606,2.08619,4744993.0
2007-06-12 00:46:00,2.08642,2.08651,2.08631,2.08644,3958048.0
2007-06-12 00:47:00,2.08643,2.08655,2.08643,2.08647,4938197.0
2007-06-12 00:48:00,2.08641,2.08652,2.08608,2.08652,2875504.0
2007-06-12 00:49:00,2.08656,2.08673,2.08649,2.08673,6995836.0
2007-06-12 00:50:00,2.08667,2.0867,2.086,2.0867,16222131.0
2007-06-12 00:51:00,2.08671,2.08673,2.08649,2.08649,3959715.0
2007-06-12 00:52:00,2.08642,2.08643,2.08631,2.08631,7095526.0
2007-06-12 00:54:00,2.08635,2.08656,2.08635,2.08656,4347617.0
2007-06-12 00:56:00,2.0866,2.0866,2.08617,2.08634,10575455.0
2007-06-12 00:57:00,2.08629,2.08629,2.08609,2.08615,22428480.0
2007-06-12 00:58:00,2.08635,2.08648,2.08621,2.08648,8507195.0
2007-06-12 00:59:00,2.08636,2.08636,2.08622,2.08625,5714403.0
2007-06-12 01:00:00,2.08635,2.08652,2.08635,2.08647,8231474.0
2007-06-12 01:01:00,2.08622,2.08622,2.086,2.08615,5631950.0
2007-06-12 01:02:00,2.08623,2.08659,2.08623,2.08657,27366825.0
2007-06-12 01:03:00,2.08649,2.08649,2.08585,2.08585,7173121.0
2007-06-12 01:04:00,2.0859,2.0859,2.08549,2.08552,26888070.0
2007-06-12 01:05:00,2.08557,2.08557,2.08535,2.08537,4020028.0
2007-06-12 01:06:00,2.08531,2.08531,2.08486,2.08486,6805215.0
2007-06-12 01:07:00,2.0848,2.0848,2.08433,2.08466,6758891.0
2007-06-12 01:08:00,2.08477,2.08489,2.08475,2.08482,4063212.0
2007-06-12 01:09:00,2.08473,2.08475,2.08456,2.08474,13560642.0
2007-06-12 01:10:00,2.08486,2.08503,2.08472,2.08472,10708430.0
2007-06-12 01:11:00,2.0846,2.08471,2.08452,2.08471,8857308.0
2007-06-12 01:12:00,2.08479,2.085,2.08479,2.085,4154090.0
2007-06-12 01:13:00,2.08499,2.08499,2.08483,2.08483,7473724.0
2007-06-12 01:14:00,2.0847,2.08477,2.08456,2.08465,2789630.0
2007-06-12 01:15:00,2.08488,2.08508,2.08488,2.08491,19660499.0
2007-06-12 01:16:00,2.085,2.08504,2.08481,2.08487,850443.0
2007-06-12 01:17:00,2.08482,2.08511,2.08466,2.08466,6773108.0
2007-06-12 01:18:00,2.08469,2.08538,2.08469,2.0851,6348014.0
2007-06-12 01:19:00,2.08504,2.08504,2.08472,2.08472,5548008.0
2007-06-12 01:20:00,2.08474,2.08505,2.08474,2.08505,2531199.0
2007-06-12 01:21:00,2.08506,2.08508,2.08497,2.08497,21739069.0
2007-06-12 01:22:00,2.08495,2.0851,2.0845,2.0851,3675355.0
2007-06-12 01:23:00,2.08515,2.08521,2.08515,2.08515,1579197.0
2007-06-12 01:24:00,2.08515,2.08541,2.08509,2.08541,13007245.0
2007-06-12 01:25:00,2.08541,2.08557,2.08541,2.08553,3126466.0
2007-06-12 01:26:00,2.08535,2.08543,2.08516,2.08525,7840855.0
2007-06-12 01:27:00,2.0853,2.0853,2.0849,2.08507,4198718.0
2007-06-12 01:28:00,2.08509,2.08509,2.08488,2.08493,5791745.0
2007-06-12 01:29:00,2.08492,2.08493,2.08471,2.08493,11887619.0
2007-06-12 01:30:00,2.08495,2.08528,2.08495,2.08507,2744424.0
2007-06-12 01:31:00,2.08504,2.08515,2.08494,2.08515,5228044.0
2007-06-12 01:32:00,2.0851,2.0851,2.08498,2.08509,2875607.0
2007-06-12 01:33:00,2.08521,2.08558,2.08521,2.08558,5756919.0
2007-06-12 01:34:00,2.08559,2.08561,2.08524,2.08539,5091034.0
2007-06-12 01:35:00,2.08537,2.08537,2.08524,2.08532,3087678.0
2007-06-12 01:36:00,2.08528,2.08559,2.08528,2.08559,6380801.0
2007-06-12 01:38:00,2.08564,2.08568,2.08562,2.08562,2798385.0
2007-06-12 01:39:00,2.08559,2.08559,2.08534,2.08534,3544922.0
2007-06-12 01:40:00,2.08539,2.0855,2.08539,2.08548,6284641.0
2007-06-12 01:41:00,2.08561,2.08561,2.08519,2.08519,4677692.0
2007-06-12 01:42:00,2.08534,2.08555,2.08525,2.08525,1831548.0
2007-06-12 01:43:00,2.0853,2.0853,2.08504,2.08516,6082670.0
2007-06-12 01:44:00,2.08551,2.08572,2.08551,2.08572,11013059.0
2007-06-12 01:45:00,2.08556,2.08565,2.0855,2.08564,4138372.0
2007-06-12 01:46:00,2.0855,2.08557,2.08518,2.08557,8182843.0
2007-06-12 01:47:00,2.08569,2.08581,2.08569,2.08581,1662866.0
2007-06-12 01:48:00,2.08579,2.08582,2.08562,2.08562,3137705.0
2007-06-12 01:49:00,2.08556,2.08556,2.08533,2.08541,17714894.0
2007-06-12 01:50:00,2.08547,2.08602,2.08547,2.08587,4184861.0
2007-06-12 01:51:00,2.08575,2.08579,2.08554,2.08579,3683635.0
2007-06-12 01:52:00,2.08589,2.08604,2.08565,2.08565,7570019.0
2007-06-12 01:53:00,2.08569,2.08594,2.08569,2.08594,11281967.0
2007-06-12 01:54:00,2.08613,2.08622,2.08585,2.0862,16765047.0
2007-06-12 01:55:00,2.08628,2.08645,2.08628,2.08645,32647035.0
2007-06-12 01:56:00,2.08653,2.08655,2.0863,2.0863,10975883.0
2007-06-12 01:57:00,2.08619,2.08619,2.08584,2.08603,18509055.0
2007-06-12 01:58:00,2.08613,2.08613,2.08573,2.08573,2300458.0
2007-06-12 01:59:00,2.08519,2.08582,2.08519,2.08582,7138541.0
2007-06-12 02:00:00,2.08553,2.08593,2.08527,2.08527,6618340.0
2007-06-12 02:01:00,2.0857,2.08582,2.08561,2.08562,2457229.0
2007-06-12 02:02:00,2.08572,2.08616,2.08572,2.08616,19194292.0
2007-06-12 02:03:00,2.08616,2.0863,2.08609,2.08616,11907011.0
2007-06-12 02:04:00,2.08603,2.08603,2.0858,2.0858,30933332.0
2007-06-12 02:05:00,2.08575,2.08613,2.08555,2.08613,17184343.0
2007-06-12 02:06:00,2.08623,2.08645,2.08623,2.0863,10491923.0
2007-06-12 02:07:00,2.0862,2.08638,2.0862,2.08638,7501754.0
2007-06-12 02:08:00,2.08642,2.08642,2.08623,2.08632,3838319.0
2007-06-12 02:09:00,2.08627,2.08629,2.0861,2.08617,3987861.0
2007-06-12 02:10:00,2.08619,2.08628,2.08616,2.08616,17497919.0
2007-06-12 02:11:00,2.0859,2.086,2.08575,2.086,3039527.0
2007-06-12 02:12:00,2.08625,2.08632,2.08625,2.08632,1833975.0
2007-06-12 02:13:00,2.08639,2.08639,2.08617,2.08627,2171490.0
2007-06-12 02:14:00,2.08616,2.08616,2.08592,2.08593,3977291.0
2007-06-12 02:15:00,2.08593,2.08593,2.08556,2.08588,10478646.0
2007-06-12 02:16:00,2.08586,2.08611,2.08586,2.08604,5610285.0
2007-06-12 02:17:00,2.08611,2.08614,2.08611,2.08614,367611.0
2007-06-12 02:18:00,2.08618,2.08638,2.08618,2.08631,4296586.0
2007-06-12 02:19:00,2.08616,2.0863,2.08616,2.08623,6597356.0
2007-06-12 02:20:00,2.08609,2.08639,2.08608,2.08639,3584712.0
2007-06-12 02:21:00,2.08646,2.08668,2.08646,2.08668,2568740.0
2007-06-12 02:22:00,2.0866,2.08695,2.0866,2.08695,6733807.0
2007-06-12 02:23:00,2.08701,2.0873,2.087,2.08715,3433437.0
2007-06-12 02:24:00,2.0871,2.0871,2.08694,2.08694,3281623.0
2007-06-12 02:25:00,2.08688,2.08688,2.08643,2.08652,5538551.0
2007-06-12 02:26:00,2.08667,2.0868,2.08662,2.0868,5243571.0
2007-06-12 02:27:00,2.08671,2.08671,2.08627,2.08627,2622054.0
2007-06-12 02:28:00,2.08645,2.08673,2.08645,2.08673,4948456.0
2007-06-12 02:29:00,2.08672,2.08676,2.08658,2.08658,3023493.0
2007-06-12 02:30:00,2.08681,2.0869,2.08675,2.08678,11105776.0
2007-06-12 02:31:00,2.08669,2.08686,2.08664,2.08681,6101713.0
2007-06-12 02:32:00,2.08667,2.08675,2.08637,2.08652,4106324.0
2007-06-12 02:33:00,2.08645,2.08645,2.08629,2.08632,7292462.0
2007-06-12 02:34:00,2.08662,2.08669,2.08653,2.08653,2132910.0
2007-06-12 02:35:00,2.0864,2.08651,2.08625,2.08651,14224897.0
2007-06-12 02:36:00,2.08673,2.087,2.08673,2.087,1741505.0
2007-06-12 02:37:00,2.08706,2.08714,2.08657,2.08705,3420207.0
2007-06-12 02:38:00,2.08713,2.08732,2.08713,2.08732,23891715.0
2007-06-12 02:39:00,2.08742,2.08745,2.08728,2.08744,2541109.0
2007-06-12 02:40:00,2.08732,2.08732,2.08699,2.08701,5111488.0
2007-06-12 02:41:00,2.08698,2.08755,2.08698,2.08731,5916688.0
2007-06-12 02:42:00,2.08727,2.08754,2.08727,2.08734,7271965.0
2007-06-12 02:43:00,2.08732,2.08732,2.08693,2.08713,942006.0
2007-06-12 02:44:00,2.0871,2.08759,2.0871,2.08753,20664808.0
2007-06-12 02:45:00,2.08741,2.08777,2.08741,2.08746,2811844.0
2007-06-12 02:46:00,2.0876,2.08818,2.0876,2.0881,7282203.0
2007-06-12 02:47:00,2.08798,2.08798,2.08778,2.0879,4081040.0
2007-06-12 02:48:00,2.08812,2.08913,2.08812,2.08913,8669186.0
2007-06-12 02:49:00,2.08919,2.08933,2.0891,2.08913,11490966.0
2007-06-12 02:50:00,2.08914,2.08914,2.08898,2.08898,12366079.0
2007-06-12 02:51:00,2.08899,2.08899,2.0888,2.08883,4264047.0
2007-06-12 02:52:00,2.08876,2.08876,2.0882,2.08858,6239743.0
2007-06-12 02:53:00,2.08861,2.08874,2.08861,2.08874,6539073.0
2007-06-12 02:54:00,2.08881,2.08887,2.08873,2.08877,4243669.0
2007-06-12 02:55:00,2.08858,2.08883,2.08856,2.0887,28567861.0
2007-06-12 02:56:00,2.08866,2.08877,2.08866,2.0887,7288274.0
2007-06-12 02:57:00,2.08875,2.0888,2.08867,2.08867,29928724.0
2007-06-12 02:58:00,2.08869,2.08869,2.08855,2.0886,5941504.0
2007-06-12 02:59:00,2.08869,2.08878,2.08855,2.08878,9130864.0
2007-06-12 03:00:00,2.08895,2.08908,2.08891,2.08891,6063671.0
2007-06-12 03:01:00,2.0888,2.0888,2.08855,2.08863,8394706.0
2007-06-12 03:02:00,2.08841,2.08855,2.08825,2.08848,21232206.0
2007-06-12 03:03:00,2.08868,2.08893,2.08868,2.0889,11672690.0
2007-06-12 03:04:00,2.08876,2.08877,2.08845,2.08877,5924858.0
2007-06-12 03:05:00,2.08889,2.08914,2.08889,2.089,3955258.0
2007-06-12 03:06:00,2.08894,2.08916,2.08894,2.08898,4942008.0
2007-06-12 03:07:00,2.08883,2.08895,2.08882,2.08888,6729444.0
2007-06-12 03:08:00,2.08882,2.08882,2.08877,2.08878,3691354.0
2007-06-12 03:09:00,2.08878,2.08878,2.08819,2.08848,15038594.0
2007-06-12 03:10:00,2.08843,2.08857,2.08823,2.08857,6668416.0
2007-06-12 03:11:00,2.08868,2.08891,2.08858,2.08891,2729737.0
2007-06-12 03:12:00,2.08899,2.08908,2.08899,2.08901,4574947.0
2007-06-12 03:13:00,2.089,2.08902,2.08876,2.08876,4145420.0
2007-06-12 03:14:00,2.08856,2.08884,2.08856,2.08884,4845786.0
2007-06-12 03:15:00,2.08887,2.0889,2.08884,2.0889,3310572.0
2007-06-12 03:16:00,2.08897,2.08917,2.08897,2.08916,3112688.0
2007-06-12 03:17:00,2.0892,2.08939,2.08913,2.08913,10308554.0
2007-06-12 03:18:00,2.08913,2.08921,2.08913,2.08921,5016395.0
2007-06-12 03:19:00,2.08929,2.08934,2.08892,2.08902,6409829.0
2007-06-12 03:20:00,2.08895,2.08908,2.08892,2.08892,2734607.0
2007-06-12 03:21:00,2.08897,2.08906,2.08889,2.08906,3349001.0
2007-06-12 03:22:00,2.08913,2.08928,2.08913,2.08921,3386000.0
2007-06-12 03:23:00,2.08905,2.08923,2.08905,2.08911,1874989.0
2007-06-12 03:24:00,2.08909,2.08915,2.08905,2.08907,9546426.0
2007-06-12 03:25:00,2.08896,2.08896,2.08873,2.08881,2084496.0
2007-06-12 03:26:00,2.08872,2.08894,2.08872,2.08894,8639889.0
2007-06-12 03:27:00,2.08902,2.08918,2.08902,2.08912,3044448.0
2007-06-12 03:28:00,2.08911,2.08911,2.08883,2.08883,6105911.0
2007-06-12 03:29:00,2.08869,2.08889,2.08864,2.08888,2031821.0
2007-06-12 03:30:00,2.08898,2.08922,2.08885,2.08922,5056377.0
2007-06-12 03:31:00,2.08915,2.08917,2.08907,2.08916,22224089.0
2007-06-12 03:32:00,2.08911,2.08919,2.08901,2.08906,39280768.0
2007-06-12 03:33:00,2.08908,2.08908,2.08883,2.08907,8617461.0
2007-06-12 03:34:00,2.08914,2.08931,2.08914,2.08915,2022709.0
2007-06-12 03:35:00,2.08908,2.08908,2.08888,2.08898,7420707.0
2007-06-12 03:36:00,2.08889,2.08908,2.08888,2.08888,17120816.0
2007-06-12 03:37:00,2.08862,2.08883,2.08841,2.08883,7170784.0
2007-06-12 03:38:00,2.08888,2.08889,2.08873,2.08883,1423365.0
2007-06-12 03:39:00,2.08876,2.08887,2.08869,2.08877,2480444.0
2007-06-12 03:40:00,2.08877,2.08879,2.0887,2.08876,3176942.0
2007-06-12 03:41:00,2.08876,2.08879,2.08869,2.08879,4822134.0
2007-06-12 03:42:00,2.08882,2.08891,2.08882,2.08885,15845670.0
2007-06-12 03:43:00,2.08885,2.089,2.0886,2.0887,14477957.0
2007-06-12 03:44:00,2.08877,2.0888,2.08871,2.0888,1842346.0
2007-06-12 03:45:00,2.08868,2.08897,2.08832,2.08897,9366226.0
2007-06-12 03:46:00,2.08898,2.08919,2.08898,2.08908,19794792.0
2007-06-12 03:48:00,2.08894,2.08894,2.0887,2.0887,6140750.0
2007-06-12 03:49:00,2.08859,2.08859,2.08802,2.08854,1840147.0
2007-06-12 03:50:00,2.08874,2.08893,2.08874,2.08893,2116584.0
2007-06-12 03:51:00,2.08892,2.08892,2.08865,2.08875,1397028.0
2007-06-12 03:52:00,2.08868,2.08928,2.08868,2.08923,4083004.0
2007-06-12 03:53:00,2.08914,2.08914,2.08888,2.08888,1862549.0
2007-06-12 03:54:00,2.08886,2.08886,2.0887,2.08886,1659897.0
2007-06-12 03:55:00,2.08884,2.08893,2.08873,2.08873,6173684.0
2007-06-12 03:56:00,2.08872,2.08892,2.08858,2.08885,2509049.0
2007-06-12 03:57:00,2.08883,2.08897,2.08852,2.08897,5333570.0
2007-06-12 03:58:00,2.08902,2.08935,2.08902,2.08935,1462479.0
2007-06-12 03:59:00,2.08932,2.08937,2.08925,2.08937,6938690.0
2007-06-12 04:00:00,2.08951,2.08951,2.0895,2.0895,102393.0
2007-06-12 04:01:00,2.08925,2.08933,2.08915,2.08929,9295501.0
2007-06-12 04:02:00,2.08925,2.08945,2.08922,2.08924,7327428.0
2007-06-12 04:03:00,2.08919,2.08928,2.0888,2.0888,4098126.0
2007-06-12 04:04:00,2.08876,2.08935,2.08876,2.08931,9853521.0
2007-06-12 04:05:00,2.08935,2.08935,2.0892,2.0892,3752075.0
2007-06-12 04:06:00,2.08931,2.08944,2.08927,2.08944,13752408.0
2007-06-12 04:07:00,2.0893,2.0894,2.08919,2.0894,10108371.0
2007-06-12 04:08:00,2.08949,2.08956,2.08922,2.08951,4406270.0
2007-06-12 04:09:00,2.08949,2.08949,2.089,2.08938,8304159.0
2007-06-12 04:10:00,2.08958,2.08988,2.08944,2.08988,2384565.0
2007-06-12 04:11:00,2.08984,2.08984,2.08944,2.0895,1312856.0
2007-06-12 04:12:00,2.08947,2.08987,2.08947,2.08974,4645443.0
2007-06-12 04:13:00,2.0896,2.0896,2.08931,2.08945,3289417.0
2007-06-12 04:14:00,2.08947,2.09002,2.08947,2.08999,4657934.0
2007-06-12 04:15:00,2.08997,2.08997,2.08982,2.08982,6599932.0
2007-06-12 04:16:00,2.08974,2.08986,2.08966,2.08986,6169932.0
2007-06-12 04:17:00,2.09003,2.09007,2.0899,2.08999,3384112.0
2007-06-12 04:18:00,2.09004,2.09009,2.08969,2.09007,4696656.0
2007-06-12 04:19:00,2.09005,2.09005,2.08997,2.08997,3731655.0
2007-06-12 04:20:00,2.0899,2.0899,2.08966,2.08969,3578856.0
2007-06-12 04:21:00,2.08963,2.08966,2.08952,2.08952,5542402.0
2007-06-12 04:22:00,2.08954,2.09003,2.08954,2.09003,4411016.0
2007-06-12 04:23:00,2.08999,2.08999,2.08945,2.08945,7088797.0
2007-06-12 04:24:00,2.08985,2.08985,2.08951,2.08951,18783922.0
2007-06-12 04:25:00,2.0893,2.0893,2.08868,2.08868,1973406.0
2007-06-12 04:26:00,2.08864,2.08864,2.08851,2.08858,8127164.0
2007-06-12 04:27:00,2.08838,2.08864,2.08811,2.08864,39271686.0
2007-06-12 04:28:00,2.08862,2.08867,2.0884,2.0884,12254201.0
2007-06-12 04:29:00,2.08846,2.08846,2.08819,2.08819,2423344.0
2007-06-12 04:30:00,2.08825,2.08852,2.0882,2.08852,17757960.0
2007-06-12 04:31:00,2.08846,2.08846,2.08829,2.0884,6666410.0
2007-06-12 04:32:00,2.08843,2.08858,2.0884,2.0884,29562248.0
2007-06-12 04:33:00,2.08833,2.08846,2.08824,2.08837,3652618.0
2007-06-12 04:34:00,2.08857,2.08857,2.08841,2.08851,17780592.0
2007-06-12 04:35:00,2.08846,2.08846,2.08833,2.08833,1863280.0
2007-06-12 04:36:00,2.0884,2.08847,2.08792,2.08847,4806182.0
2007-06-12 04:37:00,2.08845,2.08847,2.08812,2.08812,27752883.0
2007-06-12 04:38:00,2.08807,2.0885,2.08807,2.08837,5329445.0
2007-06-12 04:39:00,2.08829,2.08831,2.08815,2.08824,6595613.0
2007-06-12 04:40:00,2.08808,2.08846,2.08783,2.08833,9531139.0
2007-06-12 04:41:00,2.0881,2.08812,2.08791,2.08812,4141373.0
2007-06-12 04:42:00,2.08827,2.08833,2.08816,2.08818,3282193.0
2007-06-12 04:43:00,2.08798,2.088,2.08781,2.088,11636900.0
2007-06-12 04:44:00,2.08799,2.08804,2.08787,2.08791,4314638.0
2007-06-12 04:45:00,2.0879,2.08804,2.08782,2.08804,3697022.0
2007-06-12 04:46:00,2.08819,2.08822,2.08806,2.08809,2117420.0
2007-06-12 04:47:00,2.08787,2.08794,2.08776,2.0879,9159242.0
2007-06-12 04:48:00,2.08784,2.08795,2.08773,2.08773,4538084.0
2007-06-12 04:49:00,2.08762,2.08762,2.08739,2.08739,3937756.0
2007-06-12 04:50:00,2.08748,2.08756,2.08743,2.08743,3371916.0
2007-06-12 04:51:00,2.08754,2.08762,2.08746,2.08748,10516053.0
2007-06-12 04:52:00,2.08748,2.0876,2.08745,2.08752,6629487.0
2007-06-12 04:53:00,2.08736,2.08736,2.08717,2.08729,1099810.0
2007-06-12 04:54:00,2.08735,2.08772,2.08615,2.08768,2250683.0
2007-06-12 04:55:00,2.08755,2.08759,2.08742,2.08759,4759855.0
2007-06-12 04:56:00,2.08766,2.08779,2.08735,2.08779,2337075.0
2007-06-12 04:57:00,2.08779,2.08779,2.08772,2.08773,4580703.0
2007-06-12 04:58:00,2.08766,2.08771,2.08759,2.08768,16914866.0
2007-06-12 04:59:00,2.08776,2.08776,2.08766,2.08767,12940535.0
2007-06-12 05:00:00,2.08769,2.08786,2.08764,2.08785,3221791.0
2007-06-12 05:01:00,2.08781,2.08781,2.08765,2.08771,2392955.0
2007-06-12 05:02:00,2.08776,2.0878,2.08776,2.08776,4274732.0
2007-06-12 05:03:00,2.08775,2.08775,2.08762,2.08762,3249559.0
2007-06-12 05:04:00,2.08757,2.08757,2.08729,2.08732,19915119.0
2007-06-12 05:05:00,2.08746,2.08746,2.0873,2.08732,13263250.0
2007-06-12 05:06:00,2.08734,2.08756,2.08734,2.08756,5653712.0
2007-06-12 05:07:00,2.08768,2.0878,2.08768,2.0878,7898192.0
2007-06-12 05:08:00,2.08768,2.08798,2.08746,2.08767,12871861.0
2007-06-12 05:09:00,2.08792,2.08805,2.08792,2.08804,4161953.0
2007-06-12 05:10:00,2.088,2.08804,2.08773,2.08791,17299614.0
2007-06-12 05:11:00,2.0879,2.0879,2.08785,2.08785,9111939.0
2007-06-12 05:12:00,2.08813,2.0884,2.08787,2.08787,3551125.0
2007-06-12 05:13:00,2.08819,2.08819,2.088,2.08812,2898489.0
2007-06-12 05:14:00,2.08838,2.08853,2.08828,2.08838,8334308.0
2007-06-12 05:15:00,2.08824,2.08824,2.08813,2.08813,8315266.0
2007-06-12 05:16:00,2.08806,2.08806,2.08788,2.08789,3229150.0
2007-06-12 05:17:00,2.08808,2.0882,2.08803,2.08816,3346911.0
2007-06-12 05:18:00,2.08816,2.08856,2.08816,2.08818,44618925.0
2007-06-12 05:20:00,2.0883,2.08858,2.08826,2.08826,2881487.0
2007-06-12 05:21:00,2.08857,2.08883,2.08857,2.08883,6001000.0
2007-06-12 05:22:00,2.08893,2.08908,2.08876,2.08876,21971944.0
2007-06-12 05:23:00,2.0887,2.0887,2.08848,2.08852,3742274.0
2007-06-12 05:24:00,2.08871,2.08902,2.08871,2.08902,28775661.0
2007-06-12 05:25:00,2.08883,2.08898,2.08872,2.08874,4445766.0
2007-06-12 05:26:00,2.08849,2.08849,2.08831,2.08845,3046245.0
2007-06-12 05:27:00,2.08844,2.08862,2.08843,2.08862,6703662.0
2007-06-12 05:28:00,2.08873,2.08887,2.08873,2.08877,5282764.0
2007-06-12 05:29:00,2.08871,2.08871,2.08862,2.0887,5952906.0
2007-06-12 05:30:00,2.08875,2.08889,2.08856,2.08878,12112638.0
2007-06-12 05:31:00,2.0888,2.08886,2.08872,2.08872,5890999.0
2007-06-12 05:32:00,2.08862,2.08882,2.0886,2.08882,4279497.0
2007-06-12 05:34:00,2.08872,2.08872,2.08872,2.08872,241069.0
2007-06-12 05:35:00,2.08861,2.08861,2.08833,2.08847,2516917.0
2007-06-12 05:36:00,2.08862,2.08877,2.08857,2.08857,7532541.0
2007-06-12 05:37:00,2.08856,2.08863,2.08852,2.08863,3705499.0
2007-06-12 05:38:00,2.08887,2.08901,2.08882,2.08882,6321511.0
2007-06-12 05:39:00,2.08854,2.08879,2.08854,2.08862,12433107.0
2007-06-12 05:40:00,2.08828,2.08916,2.08828,2.08902,25787176.0
2007-06-12 05:41:00,2.08887,2.0889,2.08879,2.08889,730939.0
2007-06-12 05:42:00,2.08889,2.08889,2.08874,2.08877,11586919.0
2007-06-12 05:43:00,2.08894,2.08924,2.08885,2.08924,2410240.0
2007-06-12 05:44:00,2.08923,2.08923,2.08877,2.08882,11567534.0
2007-06-12 05:45:00,2.08879,2.08879,2.08863,2.08877,2779178.0
2007-06-12 05:46:00,2.0888,2.08901,2.08875,2.08901,4292572.0
2007-06-12 05:47:00,2.08883,2.08883,2.08855,2.08879,8580802.0
2007-06-12 05:48:00,2.08857,2.08867,2.08836,2.08861,8597147.0
2007-06-12 05:49:00,2.08877,2.08902,2.08877,2.08899,2988872.0
2007-06-12 05:50:00,2.08907,2.08917,2.08898,2.08917,5907811.0
2007-06-12 05:51:00,2.08914,2.08914,2.08859,2.08859,12260310.0
2007-06-12 05:52:00,2.08908,2.0891,2.08894,2.08906,6674142.0
2007-06-12 05:54:00,2.08908,2.08908,2.08874,2.08889,7261625.0
2007-06-12 05:55:00,2.08902,2.0891,2.08897,2.08901,19656878.0
2007-06-12 05:56:00,2.08894,2.08894,2.08873,2.08877,10920758.0
2007-06-12 05:57:00,2.08873,2.08894,2.08873,2.08892,11283737.0
2007-06-12 05:58:00,2.08914,2.08937,2.08914,2.08937,1677940.0
2007-06-12 05:59:00,2.08932,2.08943,2.08925,2.08931,3235737.0
2007-06-12 06:00:00,2.08897,2.08963,2.08897,2.08963,3267723.0
2007-06-12 06:01:00,2.08981,2.08989,2.08978,2.08978,5705813.0
2007-06-12 06:02:00,2.08977,2.08977,2.08965,2.08965,1882756.0
2007-06-12 06:03:00,2.08966,2.08975,2.08965,2.08975,7401300.0
2007-06-12 06:04:00,2.08967,2.08974,2.08967,2.08967,17189662.0
2007-06-12 06:05:00,2.08964,2.08975,2.08964,2.08975,13336730.0
2007-06-12 06:06:00,2.08972,2.08973,2.08957,2.08968,10240355.0
2007-06-12 06:07:00,2.08973,2.08973,2.08957,2.08962,29022038.0
2007-06-12 06:08:00,2.0896,2.08967,2.08944,2.08944,4687454.0
2007-06-12 06:09:00,2.0896,2.08972,2.0896,2.08972,3346042.0
2007-06-12 06:10:00,2.08961,2.08985,2.08943,2.08985,3220949.0
2007-06-12 06:11:00,2.08976,2.08976,2.0895,2.0895,7264929.0
2007-06-12 06:12:00,2.08968,2.08982,2.08968,2.0898,2579867.0
2007-06-12 06:13:00,2.0896,2.0897,2.0895,2.08953,2048497.0
2007-06-12 06:14:00,2.08961,2.0897,2.0896,2.0896,2849538.0
2007-06-12 06:15:00,2.08958,2.08973,2.08956,2.08973,766684.0
2007-06-12 06:16:00,2.08971,2.08981,2.08968,2.0898,1695553.0
2007-06-12 06:17:00,2.08977,2.09009,2.08968,2.09005,14830751.0
2007-06-12 06:18:00,2.09001,2.09001,2.0895,2.0895,11471559.0
2007-06-12 06:19:00,2.08946,2.08994,2.08946,2.08994,7665470.0
2007-06-12 06:20:00,2.09013,2.09066,2.09013,2.09066,14455949.0
2007-06-12 06:21:00,2.09062,2.09062,2.09022,2.09022,3198621.0
2007-06-12 06:22:00,2.09041,2.09047,2.09022,2.09047,9987031.0
2007-06-12 06:23:00,2.09026,2.09056,2.09026,2.09042,36846701.0
2007-06-12 06:24:00,2.0904,2.0904,2.09019,2.09025,6711229.0
2007-06-12 06:25:00,2.09039,2.09039,2.0903,2.0903,3385802.0
2007-06-12 06:26:00,2.09024,2.09024,2.09002,2.09008,9752486.0
2007-06-12 06:27:00,2.09018,2.09018,2.08998,2.08998,6839624.0
2007-06-12 06:28:00,2.08975,2.08987,2.0897,2.0897,5338192.0
2007-06-12 06:29:00,2.08972,2.0899,2.08969,2.08987,15477220.0
2007-06-12 06:30:00,2.08977,2.08977,2.08953,2.08953,5380509.0
2007-06-12 06:31:00,2.08929,2.08932,2.08915,2.08932,11491782.0
2007-06-12 06:32:00,2.0895,2.08956,2.08948,2.08948,4815642.0
2007-06-12 06:33:00,2.08954,2.08967,2.08944,2.08967,238206.0
2007-06-12 06:34:00,2.08977,2.08988,2.0897,2.0898,10992999.0
2007-06-12 06:35:00,2.0899,2.08997,2.08989,2.08996,6603682.0
2007-06-12 06:36:00,2.08992,2.09031,2.08991,2.09023,1802695.0
2007-06-12 06:37:00,2.09041,2.09066,2.09041,2.09054,7562303.0
2007-06-12 06:38:00,2.0906,2.0906,2.09038,2.09038,27787669.0
2007-06-12 06:39:00,2.09013,2.0903,2.09012,2.09012,7764102.0
2007-06-12 06:40:00,2.08997,2.08997,2.08956,2.08956,13804800.0
2007-06-12 06:41:00,2.09003,2.09007,2.08988,2.08992,2279186.0
2007-06-12 06:42:00,2.08991,2.08991,2.08969,2.08969,5882089.0
2007-06-12 06:44:00,2.08936,2.08978,2.08936,2.08977,6050539.0
2007-06-12 06:45:00,2.08984,2.08984,2.08965,2.08975,13820592.0
2007-06-12 06:46:00,2.08979,2.08994,2.08972,2.08987,14838700.0
2007-06-12 06:47:00,2.08988,2.08993,2.08968,2.08968,5414211.0
2007-06-12 06:48:00,2.08947,2.0895,2.08939,2.08946,10443880.0
2007-06-12 06:49:00,2.08944,2.08944,2.08919,2.08927,3781085.0
2007-06-12 06:50:00,2.08933,2.08962,2.08933,2.08946,14135716.0
2007-06-12 06:51:00,2.08958,2.08962,2.08945,2.08959,8771051.0
2007-06-12 06:52:00,2.08967,2.08974,2.08959,2.08974,24100170.0
2007-06-12 06:53:00,2.08972,2.08977,2.08964,2.0897,5799190.0
2007-06-12 06:54:00,2.0897,2.08973,2.08969,2.08969,6327352.0
2007-06-12 06:55:00,2.08968,2.08972,2.0895,2.0895,22557955.0
2007-06-12 06:56:00,2.08928,2.08948,2.08928,2.08928,4081447.0
2007-06-12 06:57:00,2.08936,2.08961,2.08936,2.0896,11125524.0
2007-06-12 06:58:00,2.08959,2.08967,2.08957,2.08957,6465359.0
2007-06-12 06:59:00,2.08962,2.08969,2.08956,2.08966,1040693.0
2007-06-12 07:00:00,2.08984,2.0899,2.08982,2.08986,5331249.0
2007-06-12 07:01:00,2.08995,2.0902,2.08971,2.08971,2317262.0
2007-06-12 07:02:00,2.08999,2.08999,2.0898,2.0898,6461809.0
2007-06-12 07:03:00,2.08962,2.08969,2.08952,2.08967,1296359.0
2007-06-12 07:04:00,2.08979,2.08979,2.08945,2.0896,8505688.0
2007-06-12 07:05:00,2.08968,2.08973,2.08959,2.08959,1482485.0
2007-06-12 07:06:00,2.0895,2.0895,2.08927,2.08938,592865.0
2007-06-12 07:07:00,2.0894,2.08952,2.0893,2.08952,6492647.0
2007-06-12 07:08:00,2.08954,2.08961,2.08927,2.08944,2874744.0
2007-06-12 07:09:00,2.08952,2.08963,2.08941,2.08941,1099082.0
2007-06-12 07:10:00,2.08914,2.08979,2.08914,2.0895,20168236.0
2007-06-12 07:11:00,2.08958,2.0896,2.08813,2.08958,16037520.0
2007-06-12 07:12:00,2.08955,2.08985,2.08955,2.08985,8709715.0
2007-06-12 07:13:00,2.08994,2.09006,2.0898,2.08987,7540265.0
2007-06-12 07:14:00,2.09001,2.09009,2.08964,2.08964,2188235.0
2007-06-12 07:15:00,2.08979,2.08979,2.08963,2.08976,11267244.0
2007-06-12 07:16:00,2.08989,2.0901,2.08989,2.0901,1162920.0
2007-06-12 07:17:00,2.09012,2.09012,2.08997,2.08997,9290235.0
2007-06-12 07:18:00,2.08993,2.09001,2.0898,2.08989,14958488.0
2007-06-12 07:19:00,2.08969,2.08989,2.08964,2.08989,2733465.0
2007-06-12 07:20:00,2.09007,2.09055,2.09007,2.09055,16735140.0
2007-06-12 07:21:00,2.09072,2.09072,2.09044,2.09057,3835515.0
2007-06-12 07:22:00,2.09049,2.09049,2.09031,2.09045,17385102.0
2007-06-12 07:23:00,2.09044,2.09044,2.09025,2.09036,5236434.0
2007-06-12 07:24:00,2.09044,2.09066,2.09041,2.09066,18394210.0
2007-06-12 07:25:00,2.09066,2.09066,2.0904,2.09059,3791061.0
2007-06-12 07:26:00,2.09084,2.09084,2.09061,2.09061,10842872.0
2007-06-12 07:27:00,2.09054,2.09058,2.09024,2.09058,8792300.0
2007-06-12 07:28:00,2.09065,2.0909,2.09065,2.0909,6612559.0
2007-06-12 07:29:00,2.0909,2.09099,2.09079,2.09079,10487912.0
2007-06-12 07:30:00,2.09073,2.09084,2.09051,2.09051,13850752.0
2007-06-12 07:31:00,2.09051,2.09062,2.09038,2.09038,4848190.0
2007-06-12 07:32:00,2.09053,2.0908,2.09045,2.0908,3363325.0
2007-06-12 07:33:00,2.09097,2.09126,2.09097,2.0912,4724382.0
2007-06-12 07:34:00,2.0912,2.09133,2.09118,2.09126,29748881.0
2007-06-12 07:35:00,2.09118,2.09118,2.09094,2.09095,2071843.0
2007-06-12 07:36:00,2.09089,2.09119,2.09078,2.09119,9713277.0
2007-06-12 07:37:00,2.09117,2.09117,2.09092,2.09092,2298987.0
2007-06-12 07:38:00,2.09105,2.09117,2.09104,2.09117,3662107.0
2007-06-12 07:39:00,2.09115,2.09115,2.09097,2.09112,13336818.0
2007-06-12 07:40:00,2.09112,2.0912,2.09109,2.09115,3696831.0
2007-06-12 07:41:00,2.09129,2.09158,2.09128,2.09158,5417958.0
2007-06-12 07:42:00,2.0917,2.09182,2.09163,2.09163,6870742.0
2007-06-12 07:43:00,2.0916,2.09167,2.09157,2.09167,1031735.0
2007-06-12 07:44:00,2.09178,2.0919,2.09177,2.0919,20719290.0
2007-06-12 07:45:00,2.09196,2.09212,2.09192,2.09212,8346576.0
2007-06-12 07:46:00,2.09168,2.09224,2.09168,2.09208,890219.0
2007-06-12 07:47:00,2.092,2.09207,2.09177,2.09187,2041052.0
2007-06-12 07:48:00,2.09186,2.09207,2.0918,2.09207,3694370.0
2007-06-12 07:49:00,2.09208,2.09208,2.09191,2.09203,1642518.0
2007-06-12 07:50:00,2.09198,2.09216,2.09169,2.09169,786406.0
2007-06-12 07:51:00,2.09172,2.09183,2.09153,2.09171,9549785.0
2007-06-12 07:52:00,2.09174,2.09202,2.09174,2.09178,8850922.0
2007-06-12 07:53:00,2.09188,2.09207,2.09169,2.09169,6925039.0
2007-06-12 07:54:00,2.09217,2.0923,2.09217,2.0923,15688146.0
2007-06-12 07:55:00,2.09233,2.09233,2.09204,2.09204,8478087.0
2007-06-12 07:56:00,2.09186,2.09196,2.09159,2.09169,12610815.0
2007-06-12 07:57:00,2.09169,2.09179,2.0916,2.0916,19200867.0
2007-06-12 07:58:00,2.09149,2.09216,2.09149,2.09207,5296035.0
2007-06-12 07:59:00,2.09214,2.09216,2.09204,2.09209,10924988.0
2007-06-12 08:00:00,2.09196,2.09196,2.0915,2.09164,14023888.0
2007-06-12 08:01:00,2.09153,2.09191,2.09153,2.09191,4091275.0
2007-06-12 08:02:00,2.09213,2.09227,2.09194,2.09194,5789216.0
2007-06-12 08:03:00,2.09203,2.09203,2.09179,2.09185,2537880.0
2007-06-12 08:04:00,2.09196,2.09218,2.09196,2.09218,16854659.0
2007-06-12 08:05:00,2.09227,2.09263,2.09227,2.09263,3496290.0
2007-06-12 08:06:00,2.09272,2.09282,2.09268,2.09277,6221747.0
2007-06-12 08:07:00,2.09276,2.09287,2.09273,2.09287,7044188.0
2007-06-12 08:08:00,2.09292,2.09298,2.09281,2.09296,1572746.0
2007-06-12 08:09:00,2.09301,2.09322,2.09301,2.0932,5147283.0
2007-06-12 08:10:00,2.09317,2.09332,2.09309,2.09332,2894608.0
2007-06-12 08:11:00,2.09347,2.09361,2.09347,2.09355,1183371.0
2007-06-12 08:12:00,2.0935,2.0936,2.09346,2.09357,6051404.0
2007-06-12 08:13:00,2.09364,2.09368,2.09352,2.09361,11339884.0
2007-06-12 08:14:00,2.09363,2.09363,2.09339,2.09345,22231020.0
2007-06-12 08:15:00,2.09336,2.09361,2.09331,2.09361,2494744.0
2007-06-12 08:16:00,2.09376,2.09405,2.09376,2.09399,10848826.0
2007-06-12 08:17:00,2.09393,2.09393,2.09363,2.0937,13175870.0
2007-06-12 08:18:00,2.09386,2.094,2.0937,2.0937,15332232.0
2007-06-12 08:19:00,2.09353,2.09353,2.09314,2.09336,5560743.0
2007-06-12 08:20:00,2.0934,2.0934,2.09305,2.09319,2069481.0
2007-06-12 08:21:00,2.09314,2.09314,2.09302,2.09302,2404993.0
2007-06-12 08:22:00,2.09287,2.09287,2.0926,2.09263,9382731.0
2007-06-12 08:23:00,2.09246,2.09246,2.09224,2.09245,1292037.0
2007-06-12 08:24:00,2.09242,2.09256,2.09237,2.09256,6059509.0
2007-06-12 08:25:00,2.09255,2.09262,2.09241,2.09262,7226949.0
2007-06-12 08:26:00,2.09279,2.09302,2.0925,2.0925,7064854.0
2007-06-12 08:27:00,2.09295,2.09337,2.09295,2.09337,3485764.0
2007-06-12 08:28:00,2.09353,2.09389,2.09353,2.09385,15401322.0
2007-06-12 08:29:00,2.09379,2.09379,2.09332,2.09332,1529766.0
2007-06-12 08:30:00,2.09317,2.09317,2.0929,2.09293,6156730.0
2007-06-12 08:31:00,2.09279,2.09294,2.09278,2.09293,15630025.0
2007-06-12 08:32:00,2.09301,2.09315,2.09301,2.09315,4351728.0
2007-06-12 08:33:00,2.0932,2.0935,2.0932,2.09347,8358426.0
2007-06-12 08:34:00,2.09335,2.09335,2.09307,2.09307,6669785.0
2007-06-12 08:35:00,2.09313,2.09328,2.09306,2.09328,10741338.0
2007-06-12 08:36:00,2.09335,2.09344,2.09335,2.09344,1811882.0
2007-06-12 08:37:00,2.09333,2.09354,2.09333,2.09352,1549974.0
2007-06-12 08:38:00,2.09365,2.0937,2.09355,2.09355,5993760.0
2007-06-12 08:39:00,2.09359,2.09387,2.0934,2.09382,3273774.0
2007-06-12 08:40:00,2.09378,2.09378,2.09355,2.09367,31789830.0
2007-06-12 08:41:00,2.09357,2.09357,2.09319,2.09319,1419692.0
2007-06-12 08:42:00,2.09298,2.09332,2.09298,2.09327,25520918.0
2007-06-12 08:43:00,2.09323,2.09328,2.09311,2.09328,25806949.0
2007-06-12 08:44:00,2.09315,2.09315,2.09295,2.09307,5620016.0
2007-06-12 08:45:00,2.09319,2.09353,2.09313,2.09353,1162998.0
2007-06-12 08:46:00,2.09321,2.09399,2.09321,2.09399,9236864.0
2007-06-12 08:47:00,2.09404,2.09404,2.09386,2.09386,5072981.0
2007-06-12 08:48:00,2.0937,2.09385,2.0937,2.09372,9333699.0
2007-06-12 08:49:00,2.09363,2.09363,2.09341,2.09344,489447.0
2007-06-12 08:50:00,2.09342,2.09345,2.09324,2.09345,11239067.0
2007-06-12 08:51:00,2.0934,2.0934,2.09331,2.09331,1953018.0
2007-06-12 08:52:00,2.09331,2.09345,2.09331,2.09345,942581.0
2007-06-12 08:53:00,2.09348,2.09353,2.09338,2.09338,2004002.0
2007-06-12 08:54:00,2.09346,2.09374,2.09346,2.09372,10099790.0
2007-06-12 08:55:00,2.09372,2.09409,2.09372,2.09405,3200887.0
2007-06-12 08:56:00,2.09389,2.09401,2.09388,2.09388,20945019.0
2007-06-12 08:57:00,2.09376,2.09376,2.09354,2.09362,9365432.0
2007-06-12 08:58:00,2.09366,2.09373,2.09361,2.09367,18822242.0
2007-06-12 08:59:00,2.09365,2.09365,2.09349,2.09349,8592683.0
2007-06-12 09:00:00,2.09343,2.09344,2.09313,2.09344,6267367.0
2007-06-12 09:01:00,2.09353,2.09357,2.09341,2.09346,5195849.0
2007-06-12 09:02:00,2.09349,2.0937,2.09345,2.0937,1528157.0
2007-06-12 09:03:00,2.09382,2.09386,2.09369,2.0938,2530859.0
2007-06-12 09:04:00,2.09359,2.09359,2.09316,2.09316,15614503.0
2007-06-12 09:05:00,2.09339,2.09366,2.09339,2.09363,5473318.0
2007-06-12 09:06:00,2.09372,2.09406,2.09372,2.09404,4449955.0
2007-06-12 09:07:00,2.09396,2.09403,2.09376,2.09376,2560191.0
2007-06-12 09:08:00,2.09351,2.09359,2.09329,2.09359,2286096.0
2007-06-12 09:09:00,2.09372,2.09384,2.09345,2.09368,2106013.0
2007-06-12 09:10:00,2.09359,2.09359,2.09328,2.09332,6072739.0
2007-06-12 09:11:00,2.0934,2.09342,2.0933,2.09332,3438588.0
2007-06-12 09:12:00,2.09331,2.09331,2.09304,2.09304,2572299.0
2007-06-12 09:13:00,2.09282,2.09282,2.09209,2.09226,4604277.0
2007-06-12 09:14:00,2.0921,2.09219,2.09188,2.09188,33674755.0
2007-06-12 09:15:00,2.09187,2.09187,2.09167,2.09171,3797270.0
2007-06-12 09:16:00,2.09172,2.09172,2.09151,2.09151,1994678.0
2007-06-12 09:17:00,2.09148,2.09148,2.09122,2.09122,9618602.0
2007-06-12 09:18:00,2.09125,2.09125,2.09098,2.09098,1419600.0
2007-06-12 09:19:00,2.09096,2.09096,2.09062,2.09062,69873535.0
2007-06-12 09:20:00,2.09067,2.09067,2.09038,2.09039,4964577.0
2007-06-12 09:21:00,2.09047,2.09054,2.09043,2.09054,1136453.0
2007-06-12 09:22:00,2.09065,2.09073,2.09054,2.09073,21754417.0
2007-06-12 09:23:00,2.09069,2.09082,2.09067,2.09082,6407433.0
2007-06-12 09:24:00,2.09099,2.09109,2.09082,2.09088,6363126.0
2007-06-12 09:25:00,2.09091,2.09151,2.09091,2.09151,9764619.0
2007-06-12 09:26:00,2.09155,2.09193,2.09155,2.09186,7057553.0
2007-06-12 09:27:00,2.09194,2.09254,2.09194,2.09254,2375807.0
2007-06-12 09:28:00,2.0926,2.09325,2.09258,2.09325,18141812.0
2007-06-12 09:29:00,2.0932,2.09413,2.0932,2.09413,1225215.0
2007-06-12 09:30:00,2.09414,2.09435,2.0939,2.09435,3440579.0
2007-06-12 09:31:00,2.09459,2.09484,2.09459,2.09483,13714675.0
2007-06-12 09:32:00,2.09474,2.09475,2.09275,2.09275,3687780.0
2007-06-12 09:33:00,2.0942,2.09486,2.0942,2.09477,1393494.0
2007-06-12 09:34:00,2.09465,2.0948,2.09462,2.09469,5880359.0
2007-06-12 09:35:00,2.09466,2.09474,2.09463,2.09474,1104914.0
2007-06-12 09:36:00,2.09476,2.09476,2.09431,2.09449,4016496.0
2007-06-12 09:37:00,2.09442,2.09477,2.09442,2.09477,1631683.0
2007-06-12 09:38:00,2.09484,2.09513,2.09484,2.09502,6474243.0
2007-06-12 09:39:00,2.09492,2.09492,2.09472,2.09483,20147935.0
2007-06-12 09:40:00,2.09475,2.09475,2.09451,2.09455,1991756.0
2007-06-12 09:41:00,2.09451,2.09478,2.09443,2.09478,1000105.0
2007-06-12 09:42:00,2.09478,2.09492,2.09477,2.09481,4227770.0
2007-06-12 09:43:00,2.09489,2.09493,2.09484,2.09493,2914840.0
2007-06-12 09:44:00,2.09474,2.09483,2.09453,2.09453,2587409.0
2007-06-12 09:45:00,2.09449,2.09449,2.09444,2.09444,3510532.0
2007-06-12 09:46:00,2.09438,2.09438,2.09372,2.09372,4474033.0
2007-06-12 09:47:00,2.09363,2.09363,2.0933,2.09347,33241359.0
2007-06-12 09:48:00,2.0934,2.0934,2.09318,2.09335,10573792.0
2007-06-12 09:49:00,2.09324,2.09324,2.09275,2.09322,4670436.0
2007-06-12 09:50:00,2.09325,2.09326,2.09304,2.09326,7388700.0
2007-06-12 09:51:00,2.09314,2.09341,2.09314,2.09324,10447760.0
2007-06-12 09:52:00,2.09298,2.09305,2.09284,2.09302,3041349.0
2007-06-12 09:53:00,2.09315,2.09357,2.09315,2.09345,4191950.0
2007-06-12 09:54:00,2.09341,2.09345,2.09332,2.09332,743359.0
2007-06-12 09:55:00,2.09343,2.09363,2.09343,2.09363,15575943.0
2007-06-12 09:56:00,2.09355,2.09355,2.09332,2.09354,5255552.0
2007-06-12 09:57:00,2.09363,2.0937,2.09347,2.09364,927230.0
2007-06-12 09:58:00,2.09372,2.09377,2.09367,2.09367,6973886.0
2007-06-12 09:59:00,2.09385,2.09413,2.09385,2.09413,4088051.0
2007-06-12 10:00:00,2.09406,2.09418,2.09397,2.09418,1836118.0
2007-06-12 10:01:00,2.09414,2.09414,2.0939,2.0939,4166062.0
2007-06-12 10:02:00,2.094,2.0942,2.09396,2.09412,4281323.0
2007-06-12 10:03:00,2.09401,2.09401,2.09366,2.09388,5375462.0
2007-06-12 10:04:00,2.09399,2.09411,2.09399,2.09409,1894356.0
2007-06-12 10:05:00,2.09396,2.09396,2.0937,2.0937,8315882.0
2007-06-12 10:06:00,2.0937,2.0937,2.09335,2.09366,6938172.0
2007-06-12 10:07:00,2.09371,2.09377,2.09365,2.09367,1512267.0
2007-06-12 10:08:00,2.09363,2.09388,2.09362,2.09388,34261416.0
2007-06-12 10:09:00,2.09384,2.09384,2.09355,2.09359,2196177.0
2007-06-12 10:10:00,2.09368,2.09368,2.09343,2.09343,10218465.0
2007-06-12 10:11:00,2.09334,2.09334,2.09315,2.09315,18504048.0
2007-06-12 10:12:00,2.09316,2.0934,2.09316,2.0934,15666562.0
2007-06-12 10:13:00,2.0935,2.09394,2.0935,2.09394,3684685.0
2007-06-12 10:14:00,2.0939,2.09392,2.09379,2.09379,6871122.0
2007-06-12 10:15:00,2.09364,2.09369,2.09337,2.0935,7181464.0
2007-06-12 10:16:00,2.09355,2.09383,2.09353,2.09383,20677508.0
2007-06-12 10:17:00,2.09388,2.09406,2.09388,2.09406,9864408.0
2007-06-12 10:18:00,2.09408,2.09412,2.09393,2.09412,11466644.0
2007-06-12 10:19:00,2.09411,2.0943,2.09409,2.0943,4383735.0
2007-06-12 10:20:00,2.09438,2.09443,2.09419,2.09419,11379544.0
2007-06-12 10:21:00,2.09406,2.09406,2.09383,2.09391,675487.0
2007-06-12 10:22:00,2.09385,2.09387,2.09367,2.09387,4936805.0
2007-06-12 10:23:00,2.09379,2.09379,2.09353,2.09373,4610767.0
2007-06-12 10:24:00,2.09382,2.09392,2.09379,2.09381,7955113.0
2007-06-12 10:25:00,2.0937,2.0937,2.09345,2.09345,1978859.0
2007-06-12 10:26:00,2.09336,2.09342,2.0933,2.09334,2727155.0
2007-06-12 10:27:00,2.09347,2.09378,2.09347,2.09356,8340023.0
2007-06-12 10:28:00,2.09359,2.09415,2.09355,2.09415,4586574.0
2007-06-12 10:29:00,2.09419,2.09436,2.09419,2.09427,9461458.0
2007-06-12 10:30:00,2.09418,2.09418,2.09378,2.09378,1064875.0
2007-06-12 10:31:00,2.09372,2.09372,2.09323,2.09323,9785599.0
2007-06-12 10:32:00,2.09314,2.09314,2.0924,2.0924,4696987.0
2007-06-12 10:33:00,2.09223,2.09223,2.09193,2.09193,3551715.0
2007-06-12 10:34:00,2.09196,2.09203,2.09178,2.09178,904517.0
2007-06-12 10:35:00,2.09166,2.09173,2.09152,2.09152,3355520.0
2007-06-12 10:36:00,2.09155,2.09155,2.09133,2.09134,16635552.0
2007-06-12 10:37:00,2.09134,2.09134,2.09103,2.09103,3021790.0
2007-06-12 10:38:00,2.09089,2.09102,2.0908,2.0908,3052876.0
2007-06-12 10:39:00,2.09064,2.09064,2.08991,2.09016,6892679.0
2007-06-12 10:40:00,2.09006,2.0901,2.08992,2.0901,7400046.0
2007-06-12 10:41:00,2.0902,2.09032,2.09007,2.09024,3055819.0
2007-06-12 10:42:00,2.09035,2.09035,2.09005,2.09005,8811925.0
2007-06-12 10:43:00,2.09004,2.09004,2.08975,2.08975,5705970.0
2007-06-12 10:44:00,2.08969,2.0898,2.08959,2.0898,21138610.0
2007-06-12 10:45:00,2.08998,2.09037,2.08998,2.09037,7169330.0
2007-06-12 10:46:00,2.09047,2.09062,2.09047,2.09062,18680791.0
2007-06-12 10:47:00,2.09057,2.09075,2.09057,2.09073,2137013.0
2007-06-12 10:48:00,2.09079,2.09082,2.09069,2.09076,9094832.0
2007-06-12 10:49:00,2.0908,2.0908,2.09065,2.09066,5918879.0
2007-06-12 10:50:00,2.0906,2.0906,2.09023,2.09023,2849652.0
2007-06-12 10:51:00,2.09021,2.09021,2.08992,2.08992,5207603.0
2007-06-12 10:52:00,2.08973,2.08973,2.08953,2.0896,3456401.0
2007-06-12 10:53:00,2.08955,2.09007,2.08955,2.09007,1594030.0
2007-06-12 10:54:00,2.09011,2.09019,2.08993,2.09016,11337576.0
2007-06-12 10:55:00,2.09036,2.09049,2.09036,2.09049,7099669.0
2007-06-12 10:56:00,2.09043,2.09043,2.09026,2.09038,11005179.0
2007-06-12 10:57:00,2.09041,2.0907,2.09041,2.0907,5569192.0
2007-06-12 10:58:00,2.09074,2.091,2.08937,2.09089,4001462.0
2007-06-12 10:59:00,2.09105,2.09122,2.09099,2.09122,1611212.0
2007-06-12 11:00:00,2.09148,2.09154,2.09139,2.0915,1768706.0
2007-06-12 11:01:00,2.09146,2.09149,2.09129,2.09129,4507744.0
2007-06-12 11:02:00,2.0914,2.0914,2.09126,2.09133,2118162.0
2007-06-12 11:03:00,2.09121,2.09124,2.09116,2.09118,3214633.0
2007-06-12 11:04:00,2.09127,2.09159,2.09127,2.09159,30479782.0
2007-06-12 11:05:00,2.09163,2.09164,2.09151,2.09153,2193177.0
2007-06-12 11:06:00,2.09142,2.09192,2.09142,2.09178,6747095.0
2007-06-12 11:07:00,2.09126,2.09161,2.09126,2.09147,13876347.0
2007-06-12 11:08:00,2.09149,2.09176,2.09149,2.09176,8069333.0
2007-06-12 11:09:00,2.09164,2.09169,2.09091,2.09091,11158613.0
2007-06-12 11:10:00,2.09087,2.09121,2.09087,2.09121,8726415.0
2007-06-12 11:11:00,2.0912,2.0912,2.09082,2.09082,1517183.0
2007-06-12 11:12:00,2.0908,2.09084,2.09074,2.09074,2754964.0
2007-06-12 11:13:00,2.09068,2.09089,2.09066,2.09066,13389213.0
2007-06-12 11:14:00,2.09051,2.09056,2.09042,2.09049,5281416.0
2007-06-12 11:15:00,2.09047,2.09047,2.09026,2.09027,4849964.0
2007-06-12 11:16:00,2.09037,2.09059,2.09037,2.09056,894856.0
2007-06-12 11:17:00,2.09053,2.09062,2.09053,2.09057,4300577.0
2007-06-12 11:18:00,2.09054,2.09087,2.09054,2.09087,2457628.0
2007-06-12 11:19:00,2.09103,2.09136,2.09098,2.09131,3268903.0
2007-06-12 11:20:00,2.09123,2.09221,2.09123,2.09221,1794256.0
2007-06-12 11:21:00,2.09226,2.09234,2.09226,2.09234,11369638.0
2007-06-12 11:22:00,2.09193,2.09247,2.09193,2.09219,9960905.0
2007-06-12 11:23:00,2.09211,2.09211,2.0919,2.0919,1823426.0
2007-06-12 11:24:00,2.09201,2.09218,2.09194,2.09218,4173648.0
2007-06-12 11:25:00,2.09204,2.09204,2.09147,2.09147,1948271.0
2007-06-12 11:26:00,2.09181,2.09198,2.09177,2.09198,9589223.0
2007-06-12 11:27:00,2.09186,2.09192,2.09174,2.09179,2508188.0
2007-06-12 11:28:00,2.09179,2.09186,2.09165,2.09186,32044634.0
2007-06-12 11:29:00,2.09183,2.09192,2.09183,2.09192,4267575.0
2007-06-12 11:30:00,2.09186,2.09186,2.09168,2.09168,7674668.0
2007-06-12 11:31:00,2.09166,2.09182,2.09166,2.09179,23669515.0
2007-06-12 11:32:00,2.09179,2.09189,2.0915,2.09171,10970823.0
2007-06-12 11:33:00,2.09188,2.09211,2.09188,2.09211,7005918.0
2007-06-12 11:34:00,2.0921,2.09265,2.0921,2.09265,19391615.0
2007-06-12 11:35:00,2.09264,2.09264,2.09241,2.09241,479869.0
2007-06-12 11:36:00,2.09228,2.09246,2.09202,2.09246,6128237.0
2007-06-12 11:37:00,2.09259,2.09277,2.09259,2.09264,5200807.0
2007-06-12 11:38:00,2.09251,2.09265,2.0925,2.09261,2669228.0
2007-06-12 11:39:00,2.09269,2.09299,2.09269,2.09299,9616935.0
2007-06-12 11:40:00,2.09285,2.09303,2.09271,2.09271,3924880.0
2007-06-12 11:41:00,2.09266,2.0932,2.09266,2.09308,7479273.0
2007-06-12 11:42:00,2.09286,2.09286,2.09228,2.09228,6184202.0
2007-06-12 11:43:00,2.09238,2.09258,2.09229,2.09258,11332761.0
2007-06-12 11:44:00,2.09273,2.09313,2.09273,2.09313,11275304.0
2007-06-12 11:45:00,2.09312,2.09312,2.09294,2.09302,1060565.0
2007-06-12 11:46:00,2.09293,2.09297,2.09288,2.09288,6006504.0
2007-06-12 11:47:00,2.09287,2.09291,2.09276,2.09291,7584964.0
2007-06-12 11:48:00,2.09281,2.09295,2.09281,2.09291,1562065.0
2007-06-12 11:49:00,2.09299,2.09301,2.09287,2.09301,9411327.0
2007-06-12 11:50:00,2.09312,2.09312,2.09276,2.09276,12342791.0
2007-06-12 11:51:00,2.09297,2.09313,2.09295,2.09313,2778742.0
2007-06-12 11:52:00,2.09319,2.09319,2.09303,2.09306,5817077.0
2007-06-12 11:53:00,2.09281,2.09281,2.09253,2.09253,2162617.0
2007-06-12 11:54:00,2.09251,2.09258,2.09241,2.09245,3684388.0
2007-06-12 11:55:00,2.09221,2.09227,2.09188,2.0921,6073955.0
2007-06-12 11:56:00,2.09226,2.09257,2.09226,2.09233,7874421.0
2007-06-12 11:57:00,2.0924,2.09265,2.0924,2.09258,10528660.0
2007-06-12 11:58:00,2.09241,2.09271,2.09239,2.09239,6655190.0
2007-06-12 11:59:00,2.09278,2.09283,2.09271,2.09271,1751327.0
2007-06-12 12:00:00,2.09273,2.09343,2.09273,2.09343,2158841.0
2007-06-12 12:01:00,2.09348,2.09367,2.09344,2.09367,8847704.0
2007-06-12 12:02:00,2.09368,2.0937,2.09353,2.0937,2666998.0
2007-06-12 12:03:00,2.09377,2.09379,2.09372,2.09375,21373413.0
2007-06-12 12:04:00,2.09368,2.09368,2.09311,2.09311,1724233.0
2007-06-12 12:05:00,2.09323,2.09334,2.09287,2.09314,6019771.0
2007-06-12 12:06:00,2.09311,2.09318,2.09298,2.09315,8460693.0
2007-06-12 12:07:00,2.09342,2.09361,2.09342,2.09359,10194908.0
2007-06-12 12:08:00,2.09366,2.0937,2.0933,2.0937,1552339.0
2007-06-12 12:09:00,2.09374,2.0939,2.09359,2.09364,8275206.0
2007-06-12 12:10:00,2.09378,2.09452,2.09378,2.09452,1947506.0
2007-06-12 12:11:00,2.09451,2.09455,2.09411,2.09442,8967233.0
2007-06-12 12:12:00,2.09431,2.09431,2.09407,2.09407,3473956.0
2007-06-12 12:13:00,2.09394,2.09394,2.09382,2.09386,2140962.0
2007-06-12 12:14:00,2.09398,2.0941,2.09392,2.0941,5389682.0
2007-06-12 12:15:00,2.09417,2.09441,2.09417,2.09441,1779920.0
2007-06-12 12:16:00,2.09442,2.09443,2.09433,2.09436,3196484.0
2007-06-12 12:17:00,2.09439,2.09452,2.09439,2.09452,5433410.0
2007-06-12 12:18:00,2.09455,2.09467,2.09449,2.09464,6465126.0
2007-06-12 12:19:00,2.09452,2.09493,2.09452,2.09493,964183.0
2007-06-12 12:20:00,2.09505,2.0951,2.09469,2.09481,12585164.0
2007-06-12 12:21:00,2.09492,2.09521,2.09492,2.09516,490508.0
2007-06-12 12:22:00,2.0951,2.09524,2.09506,2.09516,9594843.0
2007-06-12 12:23:00,2.09513,2.09513,2.0948,2.09482,40606561.0
2007-06-12 12:24:00,2.09482,2.09498,2.09477,2.09477,10443372.0
2007-06-12 12:25:00,2.09477,2.09477,2.09433,2.09433,6236026.0
2007-06-12 12:26:00,2.09449,2.09456,2.09449,2.09456,6660309.0
2007-06-12 12:27:00,2.09446,2.0947,2.09446,2.0947,16836244.0
2007-06-12 12:28:00,2.0947,2.0947,2.0946,2.09461,2167165.0
2007-06-12 12:29:00,2.09467,2.09488,2.09467,2.09488,5142842.0
2007-06-12 12:30:00,2.09476,2.09482,2.09464,2.09464,3507588.0
2007-06-12 12:31:00,2.09465,2.09472,2.09452,2.09469,615586.0
2007-06-12 12:32:00,2.09463,2.09463,2.09442,2.09442,6762658.0
2007-06-12 12:33:00,2.09417,2.09417,2.0939,2.09395,19644590.0
2007-06-12 12:34:00,2.09403,2.09433,2.09396,2.09433,1712543.0
2007-06-12 12:35:00,2.09435,2.09435,2.094,2.09425,6670310.0
2007-06-12 12:36:00,2.09441,2.09481,2.09441,2.09481,3155470.0
2007-06-12 12:37:00,2.09477,2.09477,2.09464,2.09477,4391259.0
2007-06-12 12:38:00,2.09473,2.09473,2.09434,2.09467,8569516.0
2007-06-12 12:39:00,2.09471,2.09474,2.09448,2.09448,23302626.0
2007-06-12 12:40:00,2.09456,2.09456,2.09435,2.09443,11288156.0
2007-06-12 12:41:00,2.09437,2.09446,2.09421,2.09446,1784853.0
2007-06-12 12:42:00,2.09455,2.09455,2.09435,2.09442,9041637.0
2007-06-12 12:43:00,2.09441,2.09462,2.09436,2.09462,2859247.0
2007-06-12 12:44:00,2.09461,2.09469,2.09456,2.09456,24011934.0
2007-06-12 12:45:00,2.0944,2.0944,2.09407,2.09407,2570396.0
2007-06-12 12:46:00,2.09398,2.09398,2.09338,2.09338,6609626.0
2007-06-12 12:47:00,2.09324,2.09335,2.09324,2.09326,1514541.0
2007-06-12 12:48:00,2.09318,2.09318,2.09299,2.09309,9615383.0
2007-06-12 12:49:00,2.09304,2.09304,2.09265,2.09265,3638419.0
2007-06-12 12:50:00,2.09251,2.09258,2.09248,2.09248,4123568.0
2007-06-12 12:51:00,2.0925,2.09266,2.09244,2.09244,4543274.0
2007-06-12 12:52:00,2.09256,2.09263,2.09247,2.09263,29831487.0
2007-06-12 12:53:00,2.09258,2.09275,2.09257,2.09275,1704431.0
2007-06-12 12:54:00,2.09274,2.09336,2.09264,2.09331,14095800.0
2007-06-12 12:55:00,2.09362,2.09362,2.09343,2.0935,3668161.0
2007-06-12 12:56:00,2.0935,2.0935,2.09292,2.09338,17429816.0
2007-06-12 12:57:00,2.09339,2.09347,2.09336,2.09347,5935403.0
2007-06-12 12:58:00,2.09351,2.09355,2.09334,2.09334,20749470.0
2007-06-12 12:59:00,2.0932,2.09341,2.09319,2.09341,31585628.0
2007-06-12 13:00:00,2.09354,2.09377,2.09354,2.09377,1975602.0
2007-06-12 13:01:00,2.09367,2.09367,2.09327,2.09327,1820912.0
2007-06-12 13:02:00,2.09326,2.09346,2.09326,2.09346,718351.0
2007-06-12 13:03:00,2.09357,2.09365,2.09357,2.09363,15855830.0
2007-06-12 13:04:00,2.09361,2.09387,2.09361,2.09387,3527808.0
2007-06-12 13:05:00,2.09404,2.09413,2.09397,2.09403,16920786.0
2007-06-12 13:06:00,2.09403,2.09412,2.09399,2.09399,11332094.0
2007-06-12 13:07:00,2.09389,2.09406,2.09389,2.09406,472805.0
2007-06-12 13:08:00,2.09406,2.09411,2.09394,2.09409,4856505.0
2007-06-12 13:09:00,2.09396,2.09396,2.09374,2.09384,10529602.0
2007-06-12 13:10:00,2.09404,2.09416,2.09395,2.09416,396223.0
2007-06-12 13:11:00,2.09415,2.09415,2.09387,2.09388,14425207.0
2007-06-12 13:12:00,2.09394,2.09394,2.09368,2.09368,9230512.0
2007-06-12 13:13:00,2.09364,2.09364,2.09331,2.09331,549148.0
2007-06-12 13:14:00,2.09343,2.09388,2.09324,2.09384,7698708.0
2007-06-12 13:15:00,2.09381,2.09381,2.09366,2.09366,6067622.0
2007-06-12 13:16:00,2.09354,2.09369,2.09347,2.09369,4951419.0
2007-06-12 13:17:00,2.09353,2.09353,2.09312,2.09312,6425462.0
2007-06-12 13:18:00,2.09302,2.09326,2.09302,2.09326,23945409.0
2007-06-12 13:19:00,2.09334,2.09359,2.09331,2.09358,1858002.0
2007-06-12 13:20:00,2.09353,2.09369,2.09345,2.09369,5225999.0
2007-06-12 13:21:00,2.09366,2.09366,2.09331,2.09336,24824425.0
2007-06-12 13:22:00,2.09343,2.09343,2.09324,2.09326,6059760.0
2007-06-12 13:23:00,2.09345,2.09377,2.09345,2.0937,1367756.0
2007-06-12 13:24:00,2.09373,2.09385,2.09365,2.09371,7691903.0
2007-06-12 13:25:00,2.09363,2.09365,2.09353,2.09358,5550744.0
2007-06-12 13:26:00,2.09362,2.09365,2.09353,2.09365,5211897.0
2007-06-12 13:27:00,2.09368,2.09378,2.09351,2.09371,1358752.0
2007-06-12 13:28:00,2.09371,2.09377,2.09359,2.09362,2290765.0
2007-06-12 13:29:00,2.09358,2.09375,2.09358,2.09375,9450942.0
2007-06-12 13:30:00,2.09361,2.09361,2.09323,2.09325,3151179.0
2007-06-12 13:31:00,2.09319,2.09345,2.09319,2.09345,2228749.0
2007-06-12 13:32:00,2.09363,2.09375,2.09363,2.09364,13541064.0
2007-06-12 13:33:00,2.09362,2.09366,2.09349,2.09352,1737308.0
2007-06-12 13:34:00,2.09351,2.09359,2.09338,2.09356,1026337.0
2007-06-12 13:35:00,2.09351,2.09364,2.09333,2.09347,11730986.0
2007-06-12 13:36:00,2.0936,2.09363,2.09353,2.09353,15724612.0
2007-06-12 13:37:00,2.09341,2.09352,2.09321,2.09337,2018923.0
2007-06-12 13:38:00,2.09332,2.09362,2.09332,2.09339,3831195.0
2007-06-12 13:39:00,2.09339,2.09344,2.09327,2.09337,8386445.0
2007-06-12 13:40:00,2.09337,2.09354,2.09336,2.09351,15651356.0
2007-06-12 13:41:00,2.0938,2.09405,2.0938,2.09405,4648597.0
2007-06-12 13:42:00,2.09408,2.09435,2.09399,2.09435,8775739.0
2007-06-12 13:43:00,2.09438,2.09451,2.09435,2.09444,4177666.0
2007-06-12 13:44:00,2.09434,2.09434,2.09417,2.09422,3246009.0
2007-06-12 13:45:00,2.09413,2.09413,2.09383,2.09383,3394223.0
2007-06-12 13:46:00,2.09381,2.09394,2.09374,2.09394,26497494.0
2007-06-12 13:47:00,2.09387,2.09387,2.09365,2.09365,13917545.0
2007-06-12 13:48:00,2.09359,2.09359,2.09341,2.09341,2799521.0
2007-06-12 13:49:00,2.09336,2.09336,2.09315,2.09318,16806254.0
2007-06-12 13:50:00,2.09334,2.09358,2.09334,2.09358,1991749.0
2007-06-12 13:51:00,2.09352,2.09375,2.09219,2.09375,976507.0
2007-06-12 13:52:00,2.09372,2.09372,2.09348,2.09348,8437831.0
2007-06-12 13:53:00,2.09335,2.0936,2.09335,2.0936,2853086.0
2007-06-12 13:54:00,2.09358,2.09385,2.09358,2.0938,28317482.0
2007-06-12 13:55:00,2.09397,2.0942,2.09397,2.0942,4503289.0
2007-06-12 13:56:00,2.09418,2.09439,2.09418,2.09439,4112004.0
2007-06-12 13:57:00,2.09441,2.09451,2.09441,2.09444,10677120.0
2007-06-12 13:58:00,2.09447,2.09462,2.09438,2.09462,7051510.0
2007-06-12 13:59:00,2.09482,2.09524,2.09482,2.09524,226185.0
2007-06-12 14:00:00,2.09528,2.09538,2.09528,2.09528,2358165.0
2007-06-12 14:01:00,2.09526,2.09526,2.09491,2.09491,5854336.0
2007-06-12 14:02:00,2.09499,2.09519,2.09498,2.09507,6388758.0
2007-06-12 14:03:00,2.09497,2.0953,2.09497,2.0953,1885479.0
2007-06-12 14:04:00,2.09535,2.0955,2.09528,2.0955,3099171.0
2007-06-12 14:05:00,2.09549,2.09549,2.09531,2.09531,2999312.0
2007-06-12 14:06:00,2.09528,2.09551,2.09513,2.09551,18594754.0
2007-06-12 14:07:00,2.09556,2.09574,2.09556,2.09572,14803092.0
2007-06-12 14:08:00,2.09566,2.09566,2.09537,2.09537,3396304.0
2007-06-12 14:09:00,2.09523,2.0953,2.09498,2.0953,4181167.0
2007-06-12 14:10:00,2.09529,2.0956,2.09529,2.0956,11015884.0
2007-06-12 14:11:00,2.09568,2.09581,2.09563,2.09565,4621730.0
2007-06-12 14:12:00,2.0956,2.09594,2.0956,2.09594,1225161.0
2007-06-12 14:13:00,2.09596,2.09607,2.09583,2.09583,7209534.0
2007-06-12 14:14:00,2.09574,2.09578,2.09559,2.09578,12257510.0
2007-06-12 14:15:00,2.09595,2.09602,2.09587,2.09587,4132087.0
2007-06-12 14:16:00,2.096,2.096,2.09578,2.09578,6305522.0
2007-06-12 14:17:00,2.09592,2.09592,2.09573,2.09591,9290640.0
2007-06-12 14:18:00,2.09605,2.09653,2.09605,2.09653,525488.0
2007-06-12 14:19:00,2.09658,2.09673,2.09651,2.09651,1926680.0
2007-06-12 14:20:00,2.09667,2.09679,2.09667,2.09679,2524382.0
2007-06-12 14:21:00,2.09669,2.09682,2.09656,2.09682,10313883.0
2007-06-12 14:22:00,2.09688,2.09732,2.09688,2.09732,30999374.0
2007-06-12 14:23:00,2.09733,2.09744,2.09713,2.09713,1622071.0
2007-06-12 14:24:00,2.09702,2.09715,2.09677,2.09715,7039434.0
2007-06-12 14:25:00,2.09728,2.09728,2.09715,2.0972,3377717.0
2007-06-12 14:26:00,2.09724,2.09735,2.09703,2.09703,17705855.0
2007-06-12 14:27:00,2.0971,2.0971,2.09693,2.09694,3490329.0
2007-06-12 14:28:00,2.09674,2.09698,2.09674,2.0969,4405006.0
2007-06-12 14:29:00,2.09686,2.0969,2.09675,2.09675,1708681.0
2007-06-12 14:30:00,2.09649,2.09654,2.09644,2.09644,11461895.0
2007-06-12 14:31:00,2.09656,2.09665,2.09649,2.09654,726624.0
2007-06-12 14:32:00,2.09654,2.09654,2.09625,2.09625,9937182.0
2007-06-12 14:33:00,2.09632,2.0964,2.09609,2.09609,6500031.0
2007-06-12 14:34:00,2.09599,2.09602,2.09591,2.09602,2090644.0
2007-06-12 14:35:00,2.09594,2.09619,2.09585,2.09585,23332380.0
2007-06-12 14:36:00,2.09591,2.09595,2.09555,2.09595,6584230.0
2007-06-12 14:37:00,2.09612,2.09627,2.096,2.09627,675344.0
2007-06-12 14:38:00,2.09626,2.09636,2.09623,2.09624,5657894.0
2007-06-12 14:39:00,2.09619,2.09619,2.09586,2.09586,586458.0
2007-06-12 14:40:00,2.09604,2.09618,2.09602,2.09602,3675949.0
2007-06-12 14:41:00,2.09603,2.09603,2.09554,2.09554,1536269.0
2007-06-12 14:42:00,2.09557,2.09586,2.09557,2.09586,7291760.0
2007-06-12 14:43:00,2.09586,2.09586,2.09564,2.09578,1576677.0
2007-06-12 14:44:00,2.09572,2.0958,2.09534,2.09575,10634475.0
2007-06-12 14:45:00,2.09587,2.09612,2.09587,2.09612,8359668.0
2007-06-12 14:46:00,2.09637,2.09656,2.09637,2.09654,1914785.0
2007-06-12 14:47:00,2.09656,2.09673,2.09649,2.09673,5535138.0
2007-06-12 14:48:00,2.09691,2.0973,2.09662,2.0973,7581624.0
2007-06-12 14:49:00,2.09718,2.09737,2.09718,2.09737,1694743.0
2007-06-12 14:50:00,2.0975,2.09773,2.0975,2.09773,31002677.0
2007-06-12 14:51:00,2.0977,2.0977,2.09751,2.09761,996833.0
2007-06-12 14:52:00,2.09743,2.09756,2.09743,2.09749,932603.0
2007-06-12 14:53:00,2.09754,2.09754,2.09738,2.09738,3754558.0
2007-06-12 14:54:00,2.09738,2.09738,2.09719,2.09719,2072396.0
2007-06-12 14:55:00,2.09708,2.0971,2.09681,2.09697,1938576.0
2007-06-12 14:56:00,2.09708,2.09716,2.09567,2.09704,8938782.0
2007-06-12 14:57:00,2.09699,2.09706,2.09694,2.09694,14835133.0
2007-06-12 14:58:00,2.09688,2.09707,2.09674,2.09707,9023678.0
2007-06-12 14:59:00,2.09707,2.09707,2.09693,2.09706,5336169.0
2007-06-12 15:00:00,2.09704,2.09704,2.0967,2.0967,1699703.0
2007-06-12 15:01:00,2.09675,2.09709,2.09674,2.09709,1125962.0
2007-06-12 15:02:00,2.09726,2.09748,2.09726,2.09746,13377034.0
2007-06-12 15:03:00,2.09763,2.09799,2.09763,2.09799,1636315.0
2007-06-12 15:04:00,2.09799,2.0981,2.09799,2.0981,8228416.0
2007-06-12 15:05:00,2.09816,2.09828,2.09816,2.09827,5824071.0
2007-06-12 15:06:00,2.09829,2.09851,2.09829,2.09851,6958411.0
2007-06-12 15:07:00,2.09854,2.0986,2.09832,2.0986,4471815.0
2007-06-12 15:08:00,2.09848,2.09859,2.09838,2.09838,25162274.0
2007-06-12 15:09:00,2.09823,2.09836,2.09812,2.09825,6249591.0
2007-06-12 15:10:00,2.09825,2.09825,2.09803,2.09807,1642985.0
2007-06-12 15:11:00,2.09803,2.09803,2.09776,2.09783,2483392.0
2007-06-12 15:12:00,2.09774,2.09778,2.0976,2.09773,2986458.0
2007-06-12 15:13:00,2.09765,2.09765,2.09745,2.09745,18812830.0
2007-06-12 15:14:00,2.09743,2.09743,2.09723,2.09726,3397687.0
2007-06-12 15:15:00,2.09723,2.09752,2.09723,2.09752,3123952.0
2007-06-12 15:16:00,2.09752,2.09756,2.09741,2.09753,23141607.0
2007-06-12 15:17:00,2.09751,2.09787,2.09741,2.09787,7978025.0
2007-06-12 15:18:00,2.09804,2.09807,2.09796,2.098,7889556.0
2007-06-12 15:19:00,2.09797,2.09797,2.09731,2.09731,18852307.0
2007-06-12 15:20:00,2.0974,2.09751,2.09721,2.09751,15669988.0
2007-06-12 15:21:00,2.09739,2.09755,2.09736,2.09736,14746316.0
2007-06-12 15:22:00,2.09731,2.09731,2.09706,2.09707,12877505.0
2007-06-12 15:23:00,2.09722,2.09731,2.09704,2.09724,24287989.0
2007-06-12 15:24:00,2.0972,2.0972,2.09684,2.09708,1611561.0
2007-06-12 15:25:00,2.0971,2.09727,2.0971,2.09717,3817244.0
2007-06-12 15:26:00,2.09723,2.09725,2.09709,2.09723,15061969.0
2007-06-12 15:27:00,2.09717,2.09718,2.09705,2.09705,3543436.0
2007-06-12 15:28:00,2.09693,2.09717,2.09693,2.09717,5884876.0
2007-06-12 15:29:00,2.09709,2.09709,2.09689,2.0969,8909780.0
2007-06-12 15:30:00,2.09691,2.09691,2.0968,2.0968,18633230.0
2007-06-12 15:31:00,2.09678,2.09678,2.09662,2.09672,3451600.0
2007-06-12 15:32:00,2.09672,2.09701,2.09668,2.09701,3465951.0
2007-06-12 15:33:00,2.09699,2.09699,2.09686,2.09686,2730492.0
2007-06-12 15:34:00,2.09679,2.09685,2.09655,2.09685,4182121.0
2007-06-12 15:35:00,2.0969,2.09707,2.09677,2.09677,11750483.0
2007-06-12 15:36:00,2.09672,2.09672,2.09624,2.09624,11571083.0
2007-06-12 15:37:00,2.0961,2.0961,2.0959,2.0959,1236629.0
2007-06-12 15:38:00,2.09596,2.09604,2.09579,2.09579,3454349.0
2007-06-12 15:39:00,2.0958,2.09589,2.0958,2.09581,2370208.0
2007-06-12 15:40:00,2.09573,2.09593,2.09573,2.09579,2638211.0
2007-06-12 15:41:00,2.09583,2.09587,2.09577,2.09577,2254511.0
2007-06-12 15:42:00,2.09598,2.09602,2.09559,2.09573,7335158.0
2007-06-12 15:43:00,2.09577,2.09583,2.09541,2.09541,2630853.0
2007-06-12 15:44:00,2.09575,2.096,2.09572,2.09594,23694286.0
2007-06-12 15:45:00,2.09592,2.09598,2.09561,2.09561,2854233.0
2007-06-12 15:46:00,2.09561,2.09571,2.09543,2.09571,23231667.0
2007-06-12 15:47:00,2.09564,2.09581,2.09564,2.09571,1049222.0
2007-06-12 15:48:00,2.09574,2.09592,2.09572,2.09578,5238526.0
2007-06-12 15:49:00,2.09578,2.09581,2.09558,2.09558,15390475.0
2007-06-12 15:50:00,2.09547,2.0959,2.09547,2.0959,1132159.0
2007-06-12 15:51:00,2.09595,2.09612,2.09595,2.09606,28179327.0
2007-06-12 15:52:00,2.09616,2.09631,2.09616,2.09631,3483523.0
2007-06-12 15:53:00,2.0964,2.09667,2.09637,2.09666,11477672.0
2007-06-12 15:54:00,2.09645,2.09646,2.09624,2.09646,6615548.0
2007-06-12 15:55:00,2.09661,2.09662,2.09643,2.09662,3592355.0
2007-06-12 15:56:00,2.09669,2.09677,2.09652,2.09676,8707810.0
2007-06-12 15:57:00,2.09681,2.09687,2.09681,2.09686,19978298.0
2007-06-12 15:58:00,2.09674,2.09674,2.09649,2.09651,11352802.0
2007-06-12 15:59:00,2.09666,2.09703,2.09666,2.09703,1281666.0
2007-06-12 16:00:00,2.09711,2.09764,2.09711,2.09764,6919503.0
2007-06-12 16:01:00,2.09778,2.09795,2.09769,2.09795,277495.0
2007-06-12 16:02:00,2.09784,2.09784,2.0977,2.0977,3696658.0
2007-06-12 16:03:00,2.09792,2.09798,2.09791,2.09793,6811806.0
2007-06-12 16:04:00,2.09798,2.0982,2.09791,2.09797,10509303.0
2007-06-12 16:05:00,2.09818,2.0983,2.09813,2.09816,5996627.0
2007-06-12 16:06:00,2.09801,2.09873,2.09801,2.09873,5577628.0
2007-06-12 16:07:00,2.09888,2.09934,2.09888,2.09934,1561959.0
2007-06-12 16:08:00,2.09931,2.09951,2.09915,2.09928,7358388.0
2007-06-12 16:09:00,2.09921,2.09921,2.09912,2.09912,5733327.0
2007-06-12 16:10:00,2.09916,2.09921,2.0991,2.09915,3721705.0
2007-06-12 16:11:00,2.09918,2.09938,2.09918,2.09938,926922.0
2007-06-12 16:12:00,2.09926,2.09931,2.09908,2.09917,17935437.0
2007-06-12 16:13:00,2.09906,2.09906,2.09879,2.09888,2201066.0
2007-06-12 16:14:00,2.09881,2.09885,2.09878,2.09882,573464.0
2007-06-12 16:15:00,2.09875,2.09884,2.09835,2.09884,14738243.0
2007-06-12 16:16:00,2.09885,2.09906,2.09885,2.09895,4571471.0
2007-06-12 16:17:00,2.09894,2.09911,2.09884,2.09884,5651567.0
2007-06-12 16:18:00,2.09865,2.09865,2.09847,2.09847,6970135.0
2007-06-12 16:19:00,2.0984,2.09848,2.09835,2.09837,2510707.0
2007-06-12 16:20:00,2.09831,2.09833,2.09824,2.09828,4074260.0
2007-06-12 16:21:00,2.09838,2.09853,2.09834,2.09853,4624178.0
2007-06-12 16:22:00,2.0986,2.09874,2.0986,2.09874,3536254.0
2007-06-12 16:23:00,2.09877,2.09906,2.09877,2.09906,10280971.0
2007-06-12 16:24:00,2.09905,2.09933,2.09886,2.09886,1989761.0
2007-06-12 16:25:00,2.09959,2.09971,2.09951,2.09971,10983909.0
2007-06-12 16:26:00,2.09978,2.09993,2.09978,2.09983,8576669.0
2007-06-12 16:27:00,2.09973,2.09995,2.09973,2.09995,7550375.0
2007-06-12 16:28:00,2.10004,2.10031,2.10004,2.10031,13731361.0
2007-06-12 16:29:00,2.10032,2.10057,2.10032,2.10057,26412915.0
2007-06-12 16:30:00,2.10066,2.10091,2.10066,2.10084,1967730.0
2007-06-12 16:31:00,2.10073,2.10073,2.10047,2.10056,1433614.0
2007-06-12 16:32:00,2.10052,2.10076,2.1005,2.10076,7409175.0
2007-06-12 16:33:00,2.10077,2.10077,2.10055,2.10055,3833680.0
2007-06-12 16:34:00,2.10053,2.10132,2.10053,2.10132,4041366.0
2007-06-12 16:35:00,2.10127,2.10127,2.10107,2.10114,1074773.0
2007-06-12 16:36:00,2.10109,2.10109,2.10068,2.10068,3534322.0
2007-06-12 16:37:00,2.10043,2.10043,2.10017,2.10017,1184977.0
2007-06-12 16:38:00,2.10002,2.10003,2.09982,2.10003,4109283.0
2007-06-12 16:39:00,2.10005,2.10005,2.0998,2.0998,2286220.0
2007-06-12 16:40:00,2.09981,2.10002,2.09981,2.10001,4924572.0
2007-06-12 16:41:00,2.09998,2.09998,2.09954,2.0998,11842232.0
2007-06-12 16:42:00,2.09985,2.0999,2.09972,2.0999,22457639.0
2007-06-12 16:43:00,2.09994,2.1,2.09982,2.09982,1322558.0
2007-06-12 16:44:00,2.09988,2.09988,2.09954,2.09954,10621251.0
2007-06-12 16:45:00,2.09953,2.09953,2.09935,2.09941,1341355.0
2007-06-12 16:46:00,2.09929,2.09941,2.09922,2.0993,29713164.0
2007-06-12 16:47:00,2.09936,2.0994,2.0992,2.09936,3609494.0
2007-06-12 16:48:00,2.09892,2.09952,2.09892,2.09952,15943442.0
2007-06-12 16:49:00,2.09952,2.09956,2.09947,2.09947,11630663.0
2007-06-12 16:50:00,2.09955,2.09958,2.09938,2.09938,63676304.0
2007-06-12 16:51:00,2.09928,2.0993,2.09913,2.0993,7074429.0
2007-06-12 16:52:00,2.09788,2.09932,2.09788,2.09857,3749940.0
2007-06-12 16:53:00,2.09863,2.09946,2.09863,2.09931,2778491.0
2007-06-12 16:54:00,2.09947,2.09976,2.09939,2.09976,2302321.0
2007-06-12 16:55:00,2.09988,2.10012,2.09988,2.09995,4676675.0
2007-06-12 16:56:00,2.10001,2.10025,2.09986,2.10024,3822853.0
2007-06-12 16:57:00,2.10017,2.10017,2.09957,2.09957,595464.0
2007-06-12 16:58:00,2.09986,2.09993,2.09977,2.09983,17779921.0
2007-06-12 16:59:00,2.0999,2.10029,2.09975,2.10029,22898573.0
2007-06-12 17:00:00,2.10037,2.10054,2.10024,2.10054,22077696.0
2007-06-12 17:01:00,2.10053,2.10053,2.10026,2.10026,19810992.0
2007-06-12 17:02:00,2.1002,2.1002,2.09995,2.1,608778.0
2007-06-12 17:03:00,2.10005,2.10028,2.10005,2.10018,14021898.0
2007-06-12 17:04:00,2.10031,2.10034,2.10025,2.10025,3846639.0
2007-06-12 17:05:00,2.10028,2.10052,2.10023,2.10052,10548281.0
2007-06-12 17:06:00,2.10067,2.10079,2.10064,2.10064,7191607.0
2007-06-12 17:07:00,2.10043,2.10068,2.10043,2.10052,1156580.0
2007-06-12 17:08:00,2.1006,2.1007,2.1006,2.10063,572424.0
2007-06-12 17:09:00,2.10062,2.10069,2.10046,2.10053,16111264.0
2007-06-12 17:10:00,2.10046,2.10063,2.10046,2.10059,3312689.0
2007-06-12 17:11:00,2.10054,2.10054,2.10036,2.10038,4759734.0
2007-06-12 17:12:00,2.10038,2.10058,2.10038,2.10053,21208227.0
2007-06-12 17:13:00,2.1005,2.1005,2.10023,2.10048,1522380.0
2007-06-12 17:14:00,2.1005,2.10059,2.10043,2.10043,24467731.0
2007-06-12 17:15:00,2.10046,2.10046,2.10022,2.10026,4188256.0
2007-06-12 17:16:00,2.1001,2.10024,2.10003,2.10014,2662423.0
2007-06-12 17:17:00,2.10024,2.10039,2.10011,2.10012,1878258.0
2007-06-12 17:18:00,2.1001,2.10032,2.1001,2.1003,3322686.0
2007-06-12 17:19:00,2.10028,2.10029,2.10007,2.10007,2087810.0
2007-06-12 17:20:00,2.1001,2.10019,2.09988,2.09988,4435040.0
2007-06-12 17:21:00,2.09994,2.09999,2.09984,2.0999,11638245.0
2007-06-12 17:22:00,2.10001,2.10039,2.10001,2.10035,5395029.0
2007-06-12 17:23:00,2.10037,2.10045,2.10029,2.10045,10763202.0
2007-06-12 17:24:00,2.10041,2.10076,2.10041,2.10076,1717845.0
2007-06-12 17:25:00,2.10095,2.10121,2.10095,2.10112,7492480.0
2007-06-12 17:26:00,2.10138,2.10177,2.10138,2.10177,1404520.0
2007-06-12 17:27:00,2.10173,2.1019,2.10159,2.1019,8749357.0
2007-06-12 17:28:00,2.1019,2.1019,2.10164,2.10182,9372029.0
2007-06-12 17:29:00,2.10187,2.102,2.1018,2.10191,12652135.0
2007-06-12 17:30:00,2.10188,2.10252,2.10188,2.10252,4870779.0
2007-06-12 17:31:00,2.10254,2.10256,2.10242,2.10249,6990025.0
2007-06-12 17:32:00,2.10257,2.10275,2.10253,2.10268,1565147.0
2007-06-12 17:33:00,2.10268,2.10268,2.10248,2.10251,2743449.0
2007-06-12 17:34:00,2.10243,2.10246,2.10223,2.10246,1197838.0
2007-06-12 17:35:00,2.10236,2.10236,2.10222,2.10222,6021185.0
2007-06-12 17:36:00,2.10222,2.10222,2.10208,2.10208,3462005.0
2007-06-12 17:37:00,2.10205,2.10205,2.10176,2.10189,12511801.0
2007-06-12 17:38:00,2.10192,2.10204,2.10192,2.10196,4060843.0
2007-06-12 17:39:00,2.10198,2.10208,2.10197,2.10197,2351924.0
2007-06-12 17:40:00,2.1019,2.10201,2.10188,2.10188,3902470.0
2007-06-12 17:41:00,2.10185,2.10185,2.1017,2.10177,2393428.0
2007-06-12 17:42:00,2.10174,2.10174,2.10128,2.1013,4823651.0
2007-06-12 17:43:00,2.10109,2.10115,2.10057,2.10078,1464158.0
2007-06-12 17:44:00,2.10066,2.1008,2.10066,2.10075,2100659.0
2007-06-12 17:45:00,2.10081,2.10093,2.10081,2.10084,644654.0
2007-06-12 17:46:00,2.10069,2.10075,2.10033,2.10033,8662749.0
2007-06-12 17:47:00,2.1003,2.1003,2.10002,2.10016,5502850.0
2007-06-12 17:48:00,2.10019,2.10028,2.10019,2.10024,3726213.0
2007-06-12 17:49:00,2.10031,2.10032,2.10016,2.10022,34912743.0
2007-06-12 17:50:00,2.10022,2.10043,2.10022,2.10043,9075914.0
2007-06-12 17:51:00,2.10012,2.10062,2.10012,2.10037,1632870.0
2007-06-12 17:52:00,2.10039,2.10054,2.10035,2.10046,5618123.0
2007-06-12 17:53:00,2.10032,2.1005,2.10029,2.10038,5366727.0
2007-06-12 17:54:00,2.10035,2.10061,2.10001,2.10061,10501748.0
2007-06-12 17:55:00,2.10071,2.10078,2.10062,2.10063,1663916.0
2007-06-12 17:56:00,2.10061,2.10061,2.10003,2.10035,2061770.0
2007-06-12 17:57:00,2.10063,2.10084,2.10063,2.10068,2053263.0
2007-06-12 17:58:00,2.10074,2.10074,2.1005,2.1005,6336670.0
2007-06-12 17:59:00,2.10041,2.10041,2.10011,2.10014,9063355.0
2007-06-12 18:00:00,2.09986,2.09992,2.09951,2.09951,2336520.0
2007-06-12 18:01:00,2.0994,2.09964,2.0994,2.09964,7898502.0
2007-06-12 18:02:00,2.09973,2.10014,2.0997,2.10014,4813032.0
2007-06-12 18:03:00,2.10017,2.10018,2.10008,2.10012,10588266.0
2007-06-12 18:04:00,2.10015,2.10026,2.10009,2.10009,12873505.0
2007-06-12 18:05:00,2.10029,2.10033,2.10023,2.10023,9935739.0
2007-06-12 18:06:00,2.10025,2.10026,2.10009,2.10009,3064415.0
2007-06-12 18:07:00,2.10002,2.10002,2.09986,2.10002,4864418.0
2007-06-12 18:08:00,2.10013,2.10026,2.10006,2.10022,3725918.0
2007-06-12 18:09:00,2.10033,2.10037,2.10023,2.10027,7209554.0
2007-06-12 18:10:00,2.10024,2.10024,2.09995,2.09995,4656300.0
2007-06-12 18:11:00,2.09981,2.09981,2.09951,2.09955,7011445.0
2007-06-12 18:12:00,2.09963,2.09974,2.09959,2.09966,4211429.0
2007-06-12 18:13:00,2.09967,2.09975,2.09935,2.09972,2053019.0
2007-06-12 18:14:00,2.09974,2.09978,2.09962,2.09967,4288739.0
2007-06-12 18:15:00,2.09957,2.09957,2.09927,2.09928,6412550.0
2007-06-12 18:16:00,2.09929,2.0994,2.09917,2.09937,1426132.0
2007-06-12 18:17:00,2.09941,2.0998,2.09936,2.0998,17913255.0
2007-06-12 18:18:00,2.09997,2.10011,2.09997,2.10004,31447174.0
2007-06-12 18:19:00,2.09987,2.1,2.09976,2.09976,46623308.0
2007-06-12 18:20:00,2.09986,2.09986,2.09957,2.09957,3704435.0
2007-06-12 18:21:00,2.0995,2.0995,2.09897,2.09897,12209141.0
2007-06-12 18:22:00,2.0991,2.09958,2.0991,2.09958,6774251.0
2007-06-12 18:23:00,2.09963,2.09965,2.09951,2.0996,3260089.0
2007-06-12 18:24:00,2.09962,2.09965,2.09955,2.09965,2599123.0
2007-06-12 18:25:00,2.09967,2.09967,2.09949,2.09949,10920489.0
2007-06-12 18:26:00,2.09951,2.09977,2.09816,2.09964,13617514.0
2007-06-12 18:27:00,2.09953,2.09953,2.09941,2.09941,15720410.0
2007-06-12 18:28:00,2.09931,2.09958,2.09917,2.09917,2060972.0
2007-06-12 18:29:00,2.09911,2.09965,2.09911,2.09958,3334785.0
2007-06-12 18:30:00,2.09953,2.09953,2.09931,2.09938,2942449.0
2007-06-12 18:31:00,2.09944,2.1003,2.09944,2.1003,3292119.0
2007-06-12 18:32:00,2.10026,2.10026,2.10014,2.10014,8278376.0
2007-06-12 18:33:00,2.1001,2.10046,2.1001,2.10038,1116928.0
2007-06-12 18:34:00,2.10051,2.10072,2.10051,2.10072,11918065.0
2007-06-12 18:35:00,2.10072,2.10093,2.10072,2.10093,14779367.0
2007-06-12 18:36:00,2.10094,2.10133,2.10094,2.10133,7378637.0
2007-06-12 18:37:00,2.10119,2.10121,2.10095,2.10121,1658998.0
2007-06-12 18:38:00,2.10119,2.10119,2.10098,2.10109,11980802.0
2007-06-12 18:39:00,2.10106,2.10115,2.10106,2.1011,3558891.0
2007-06-12 18:40:00,2.10112,2.10113,2.10085,2.10085,4478507.0
2007-06-12 18:41:00,2.10083,2.10086,2.10075,2.10086,5771400.0
2007-06-12 18:42:00,2.10066,2.10066,2.10024,2.10046,8412745.0
2007-06-12 18:43:00,2.10049,2.10049,2.10032,2.10043,4353874.0
2007-06-12 18:44:00,2.10057,2.10086,2.10057,2.10064,5821694.0
2007-06-12 18:45:00,2.10063,2.10063,2.10015,2.10032,9742350.0
2007-06-12 18:46:00,2.10034,2.10064,2.10034,2.10049,2839898.0
2007-06-12 18:47:00,2.1007,2.10088,2.10037,2.10085,2201859.0
2007-06-12 18:48:00,2.10096,2.1011,2.10081,2.10084,3951342.0
2007-06-12 18:49:00,2.10076,2.10122,2.10076,2.10082,14248301.0
2007-06-12 18:50:00,2.10115,2.10115,2.10087,2.10115,3321794.0
2007-06-12 18:51:00,2.10113,2.10113,2.10092,2.10098,5377342.0
2007-06-12 18:52:00,2.10092,2.10092,2.10069,2.10069,1514105.0
2007-06-12 18:53:00,2.10061,2.10062,2.10038,2.10062,7448238.0
2007-06-12 18:54:00,2.10083,2.10116,2.10083,2.10116,2074704.0
2007-06-12 18:55:00,2.10114,2.10124,2.10114,2.10124,3942979.0
2007-06-12 18:56:00,2.10117,2.10117,2.10091,2.10091,2665831.0
2007-06-12 18:57:00,2.10098,2.10106,2.1008,2.10094,11839792.0
2007-06-12 18:58:00,2.10104,2.10113,2.1009,2.10113,3641751.0
2007-06-12 18:59:00,2.10117,2.10121,2.10114,2.10116,5757920.0
2007-06-12 19:00:00,2.101,2.1012,2.10091,2.10103,8282857.0
2007-06-12 19:01:00,2.10123,2.10141,2.10123,2.10127,25112255.0
2007-06-12 19:02:00,2.10115,2.10115,2.10074,2.10074,3048377.0
2007-06-12 19:03:00,2.10058,2.10058,2.10036,2.10053,2866041.0
2007-06-12 19:04:00,2.10044,2.10059,2.10044,2.10045,6579855.0
2007-06-12 19:05:00,2.10034,2.10037,2.1,2.1,3492487.0
2007-06-12 19:06:00,2.1,2.10019,2.1,2.10016,12567641.0
2007-06-12 19:07:00,2.10023,2.10046,2.10023,2.10046,16852144.0
2007-06-12 19:08:00,2.10056,2.10066,2.10056,2.10058,4047678.0
2007-06-12 19:09:00,2.10053,2.10059,2.10037,2.10037,3148678.0
2007-06-12 19:10:00,2.10042,2.10052,2.1001,2.10037,8879270.0
2007-06-12 19:11:00,2.10054,2.10054,2.10043,2.10043,14336867.0
2007-06-12 19:12:00,2.1004,2.1004,2.09996,2.09996,10132747.0
2007-06-12 19:13:00,2.09984,2.10006,2.09984,2.10002,1480835.0
2007-06-12 19:14:00,2.10007,2.10015,2.09992,2.10014,8895888.0
2007-06-12 19:15:00,2.10024,2.1004,2.10024,2.10031,15827911.0
2007-06-12 19:16:00,2.10045,2.10055,2.10039,2.10055,3282100.0
2007-06-12 19:17:00,2.10064,2.10086,2.10064,2.1007,10350909.0
2007-06-12 19:18:00,2.10066,2.10075,2.10021,2.10067,4115571.0
2007-06-12 19:19:00,2.10079,2.10079,2.10061,2.10061,30812575.0
2007-06-12 19:20:00,2.10045,2.10045,2.09984,2.10029,7892126.0
2007-06-12 19:21:00,2.10047,2.10058,2.10039,2.10047,2379769.0
2007-06-12 19:22:00,2.10049,2.10063,2.10026,2.10026,4600676.0
2007-06-12 19:23:00,2.10026,2.10026,2.10012,2.10014,2122484.0
2007-06-12 19:24:00,2.10022,2.1004,2.10022,2.10033,13039228.0
2007-06-12 19:25:00,2.10036,2.10036,2.09998,2.09998,8525497.0
2007-06-12 19:26:00,2.10001,2.10006,2.09992,2.10006,7269819.0
2007-06-12 19:27:00,2.1001,2.10025,2.09993,2.09993,22243769.0
2007-06-12 19:28:00,2.10025,2.10025,2.10002,2.10002,6615272.0
2007-06-12 19:29:00,2.09993,2.09993,2.09966,2.09966,9365964.0
2007-06-12 19:30:00,2.09973,2.09998,2.09973,2.09986,14368745.0
2007-06-12 19:31:00,2.10005,2.10021,2.10004,2.10021,12068959.0
2007-06-12 19:32:00,2.10043,2.10055,2.10043,2.10045,5107731.0
2007-06-12 19:33:00,2.10056,2.1008,2.10056,2.1008,12547735.0
2007-06-12 19:34:00,2.10098,2.10112,2.09952,2.10112,3365111.0
2007-06-12 19:35:00,2.10112,2.10124,2.10106,2.10122,2495852.0
2007-06-12 19:36:00,2.10134,2.10141,2.10131,2.10131,3210912.0
2007-06-12 19:37:00,2.10135,2.10139,2.10122,2.10122,3365719.0
2007-06-12 19:38:00,2.10129,2.10129,2.101,2.10112,8442240.0
2007-06-12 19:39:00,2.10113,2.10153,2.10113,2.10153,5034367.0
2007-06-12 19:40:00,2.10174,2.10174,2.10174,2.10174,4843958.0
2007-06-12 19:41:00,2.10175,2.10204,2.10174,2.10204,5608246.0
2007-06-12 19:42:00,2.10208,2.10221,2.10208,2.10221,2637997.0
2007-06-12 19:43:00,2.10235,2.10261,2.10235,2.10235,8348809.0
2007-06-12 19:44:00,2.10249,2.10249,2.10229,2.10244,3278751.0
2007-06-12 19:45:00,2.10226,2.10246,2.10194,2.10246,22037098.0
2007-06-12 19:46:00,2.10254,2.10274,2.10254,2.10274,3431941.0
2007-06-12 19:47:00,2.10279,2.10291,2.10266,2.10266,20870497.0
2007-06-12 19:48:00,2.10271,2.10271,2.10231,2.10232,11217162.0
2007-06-12 19:49:00,2.10255,2.10263,2.10245,2.1025,3785557.0
2007-06-12 19:50:00,2.10236,2.10246,2.10224,2.10224,6197729.0
2007-06-12 19:51:00,2.10211,2.10211,2.10202,2.10211,9942125.0
2007-06-12 19:52:00,2.10211,2.10231,2.10207,2.10231,10431838.0
2007-06-12 19:53:00,2.10227,2.10243,2.10221,2.10225,1100038.0
2007-06-12 19:54:00,2.10229,2.10244,2.10221,2.10224,27059804.0
2007-06-12 19:55:00,2.10222,2.10225,2.10213,2.10216,12838555.0
2007-06-12 19:56:00,2.10211,2.10219,2.10199,2.10219,2347256.0
2007-06-12 19:57:00,2.10227,2.10239,2.10218,2.10228,1981840.0
2007-06-12 19:58:00,2.10221,2.10232,2.10201,2.10201,2157081.0
2007-06-12 19:59:00,2.10187,2.10198,2.10182,2.10198,2921236.0
2007-06-12 20:00:00,2.10196,2.10196,2.1017,2.1017,11510687.0
2007-06-12 20:01:00,2.10164,2.10173,2.10164,2.10166,6260627.0
2007-06-12 20:02:00,2.1013,2.10178,2.1013,2.10152,6591138.0
2007-06-12 20:03:00,2.10172,2.10181,2.10171,2.10171,9711839.0
2007-06-12 20:04:00,2.10169,2.10178,2.10169,2.10175,9112453.0
2007-06-12 20:05:00,2.10179,2.10179,2.10168,2.10175,965847.0
2007-06-12 20:06:00,2.10177,2.10192,2.10163,2.10163,9195615.0
2007-06-12 20:07:00,2.10152,2.10152,2.10107,2.10118,14150505.0
2007-06-12 20:08:00,2.10113,2.10134,2.10107,2.10134,3690393.0
2007-06-12 20:09:00,2.10155,2.10186,2.10155,2.1018,4611432.0
2007-06-12 20:10:00,2.10199,2.10208,2.10199,2.10199,3308239.0
2007-06-12 20:11:00,2.10212,2.10224,2.10212,2.10224,4090901.0
2007-06-12 20:12:00,2.1023,2.10236,2.1022,2.10226,3773131.0
2007-06-12 20:13:00,2.10223,2.10223,2.10193,2.10193,8850004.0
2007-06-12 20:14:00,2.10197,2.10206,2.10196,2.10196,3625786.0
2007-06-12 20:15:00,2.10194,2.10206,2.10193,2.10204,2317528.0
2007-06-12 20:16:00,2.10214,2.10216,2.10205,2.10208,2402770.0
2007-06-12 20:17:00,2.10193,2.10193,2.10173,2.10189,5086213.0
2007-06-12 20:18:00,2.10204,2.10224,2.10204,2.10224,3099372.0
2007-06-12 20:19:00,2.10224,2.10224,2.10206,2.10208,14713738.0
2007-06-12 20:20:00,2.10203,2.10203,2.10174,2.10174,1867410.0
2007-06-12 20:21:00,2.10163,2.10179,2.10163,2.10176,2178354.0
2007-06-12 20:22:00,2.10172,2.10181,2.1016,2.1016,3392659.0
2007-06-12 20:23:00,2.1014,2.1016,2.1014,2.10142,2820448.0
2007-06-12 20:24:00,2.10143,2.10152,2.10137,2.10137,5574323.0
2007-06-12 20:25:00,2.10134,2.10153,2.10134,2.10145,9635441.0
2007-06-12 20:26:00,2.1014,2.10165,2.1014,2.10165,6097342.0
2007-06-12 20:27:00,2.10164,2.10175,2.10164,2.10175,13331315.0
2007-06-12 20:28:00,2.10186,2.10214,2.10185,2.10214,6503626.0
2007-06-12 20:29:00,2.10221,2.1023,2.10216,2.10224,2323424.0
2007-06-12 20:30:00,2.10233,2.10266,2.10233,2.10266,3286471.0
2007-06-12 20:31:00,2.10262,2.10262,2.10232,2.10232,5404934.0
2007-06-12 20:32:00,2.10223,2.10226,2.10195,2.10195,4389533.0
2007-06-12 20:33:00,2.10186,2.10191,2.10173,2.10191,11727176.0
2007-06-12 20:34:00,2.10184,2.10191,2.10173,2.10173,3296268.0
2007-06-12 20:35:00,2.10182,2.10203,2.10182,2.10203,2029918.0
2007-06-12 20:36:00,2.10207,2.10214,2.10207,2.10209,4950398.0
2007-06-12 20:37:00,2.10209,2.10215,2.10198,2.10206,2652859.0
2007-06-12 20:38:00,2.102,2.10218,2.10192,2.10218,1811089.0
2007-06-12 20:39:00,2.10213,2.10228,2.10198,2.10198,7916635.0
2007-06-12 20:40:00,2.10195,2.10199,2.10182,2.10189,5558969.0
2007-06-12 20:41:00,2.10186,2.10186,2.10168,2.10168,8885455.0
2007-06-12 20:42:00,2.10153,2.10153,2.10122,2.10124,2066907.0
2007-06-12 20:43:00,2.10148,2.10186,2.10148,2.10184,19773744.0
2007-06-12 20:44:00,2.10181,2.10189,2.10036,2.10169,5303273.0
2007-06-12 20:45:00,2.10168,2.1018,2.10157,2.1018,5123764.0
2007-06-12 20:46:00,2.10194,2.10215,2.10194,2.10212,10754886.0
2007-06-12 20:47:00,2.1021,2.1021,2.10187,2.10187,14150032.0
2007-06-12 20:48:00,2.10175,2.10191,2.10161,2.10191,2313314.0
2007-06-12 20:49:00,2.10209,2.1024,2.10209,2.1024,4976044.0
2007-06-12 20:50:00,2.10251,2.1027,2.10251,2.10269,3750015.0
2007-06-12 20:51:00,2.10262,2.1027,2.1026,2.10263,6694114.0
2007-06-12 20:52:00,2.10283,2.10298,2.10283,2.10292,5496408.0
2007-06-12 20:53:00,2.10285,2.10285,2.10227,2.10227,9615823.0
2007-06-12 20:54:00,2.10231,2.10267,2.10231,2.10267,1064247.0
2007-06-12 20:55:00,2.10271,2.10354,2.10271,2.10354,2610988.0
2007-06-12 20:56:00,2.10369,2.10381,2.10368,2.10375,7656629.0
2007-06-12 20:57:00,2.10372,2.104,2.10372,2.104,15714459.0
2007-06-12 20:58:00,2.10399,2.10402,2.10383,2.10383,4256052.0
2007-06-12 20:59:00,2.10375,2.10375,2.10311,2.10367,3194902.0
2007-06-12 21:00:00,2.10366,2.1041,2.10366,2.1039,17599094.0
2007-06-12 21:01:00,2.10393,2.104,2.10393,2.104,19142878.0
2007-06-12 21:02:00,2.10412,2.10421,2.10412,2.10418,9611147.0
2007-06-12 21:03:00,2.10414,2.10414,2.10341,2.1036,6001516.0
2007-06-12 21:04:00,2.10384,2.10403,2.10384,2.10403,5532468.0
2007-06-12 21:05:00,2.10396,2.10453,2.10396,2.10453,11003248.0
2007-06-12 21:06:00,2.10464,2.10497,2.10461,2.10497,7675533.0
2007-06-12 21:07:00,2.10517,2.10546,2.10517,2.1054,5352609.0
2007-06-12 21:08:00,2.10551,2.10565,2.1054,2.1056,2071179.0
2007-06-12 21:09:00,2.10555,2.10595,2.10555,2.10578,13868956.0
2007-06-12 21:10:00,2.10548,2.10578,2.10548,2.10578,4816885.0
2007-06-12 21:11:00,2.10565,2.10578,2.10558,2.10558,12872198.0
2007-06-12 21:12:00,2.10534,2.10542,2.10515,2.10521,4497306.0
2007-06-12 21:13:00,2.10528,2.1056,2.10528,2.1055,14774799.0
2007-06-12 21:14:00,2.1055,2.1055,2.1051,2.10518,4943534.0
2007-06-12 21:15:00,2.1053,2.10553,2.1053,2.10553,5008143.0
2007-06-12 21:16:00,2.10554,2.10561,2.10542,2.10553,3936652.0
2007-06-12 21:17:00,2.10549,2.10549,2.10522,2.10538,3894600.0
2007-06-12 21:18:00,2.10564,2.10648,2.10564,2.10648,2194584.0
2007-06-12 21:19:00,2.10652,2.10658,2.10641,2.10649,3564740.0
2007-06-12 21:20:00,2.10653,2.10668,2.10653,2.10668,2971234.0
2007-06-12 21:21:00,2.10676,2.10676,2.10664,2.10664,3124806.0
2007-06-12 21:22:00,2.10653,2.10653,2.10639,2.10639,2460272.0
2007-06-12 21:23:00,2.10624,2.10635,2.10609,2.10622,5328881.0
2007-06-12 21:24:00,2.10646,2.10657,2.10646,2.1065,6118048.0
2007-06-12 21:25:00,2.10636,2.10636,2.10611,2.10611,4957762.0
2007-06-12 21:26:00,2.10597,2.10626,2.1059,2.10592,5708035.0
2007-06-12 21:27:00,2.10591,2.10599,2.10566,2.10593,6479263.0
2007-06-12 21:28:00,2.10624,2.10633,2.10622,2.10622,1589460.0
2007-06-12 21:29:00,2.10618,2.10635,2.10618,2.10635,12677350.0
2007-06-12 21:30:00,2.1063,2.10642,2.10608,2.1064,11042517.0
2007-06-12 21:31:00,2.10641,2.10647,2.10639,2.10647,16426198.0
2007-06-12 21:32:00,2.10639,2.10651,2.10627,2.10651,10847320.0
2007-06-12 21:33:00,2.10651,2.10652,2.10636,2.10636,1550362.0
2007-06-12 21:34:00,2.10628,2.10636,2.10613,2.10621,6129621.0
2007-06-12 21:35:00,2.10619,2.10633,2.10591,2.10591,7138183.0
2007-06-12 21:36:00,2.10575,2.10589,2.10564,2.10589,10582468.0
2007-06-12 21:37:00,2.10592,2.10626,2.10592,2.1062,6416820.0
2007-06-12 21:38:00,2.10608,2.10608,2.10558,2.10571,5060372.0
2007-06-12 21:39:00,2.1058,2.10586,2.10573,2.10581,10756528.0
2007-06-12 21:40:00,2.10577,2.10577,2.10507,2.10507,12796535.0
2007-06-12 21:41:00,2.10502,2.10515,2.1049,2.10515,4945076.0
2007-06-12 21:42:00,2.10529,2.10542,2.10526,2.10538,3138481.0
2007-06-12 21:43:00,2.10533,2.10533,2.10486,2.10528,12261495.0
2007-06-12 21:44:00,2.10513,2.1052,2.10502,2.10502,15193593.0
2007-06-12 21:45:00,2.10505,2.10509,2.10502,2.10508,535651.0
2007-06-12 21:46:00,2.10506,2.10523,2.10505,2.10518,4058610.0
2007-06-12 21:47:00,2.10511,2.10536,2.10511,2.10531,21488852.0
2007-06-12 21:48:00,2.10543,2.10562,2.10534,2.10562,7546270.0
2007-06-12 21:49:00,2.10571,2.10574,2.10558,2.10566,5334695.0
2007-06-12 21:50:00,2.10568,2.1061,2.10568,2.1061,2686141.0
2007-06-12 21:51:00,2.10605,2.10624,2.10605,2.10624,3952969.0
2007-06-12 21:52:00,2.10621,2.10631,2.10618,2.10618,1948307.0
2007-06-12 21:53:00,2.10614,2.10633,2.10613,2.10633,18428043.0
2007-06-12 21:54:00,2.10647,2.10656,2.10637,2.10643,2353406.0
2007-06-12 21:55:00,2.10624,2.10638,2.10599,2.10622,3207124.0
2007-06-12 21:56:00,2.10622,2.10648,2.10622,2.10628,3429161.0
2007-06-12 21:57:00,2.10644,2.10678,2.10642,2.10678,25330958.0
2007-06-12 21:58:00,2.10681,2.10693,2.10679,2.10679,6949029.0
2007-06-12 21:59:00,2.10666,2.10668,2.10652,2.10656,9834558.0
2007-06-12 22:00:00,2.10655,2.10655,2.10641,2.10652,5665635.0
2007-06-12 22:01:00,2.10645,2.10645,2.10611,2.10611,2807250.0
2007-06-12 22:02:00,2.10624,2.10657,2.10624,2.10648,7171547.0
2007-06-12 22:03:00,2.10633,2.10659,2.10633,2.10659,20360252.0
2007-06-12 22:04:00,2.10644,2.1066,2.1062,2.1062,3873249.0
2007-06-12 22:05:00,2.10635,2.10646,2.10628,2.10646,4897722.0
2007-06-12 22:06:00,2.10648,2.10649,2.10638,2.10639,10151199.0
2007-06-12 22:07:00,2.10643,2.10652,2.10635,2.10652,28922257.0
2007-06-12 22:08:00,2.10671,2.10696,2.10671,2.10696,116355.0
2007-06-12 22:09:00,2.10702,2.10743,2.10702,2.10729,5740508.0
2007-06-12 22:10:00,2.10725,2.1073,2.10716,2.10716,1946999.0
2007-06-12 22:11:00,2.10706,2.10715,2.10698,2.10708,2547196.0
2007-06-12 22:12:00,2.10711,2.10728,2.10711,2.10712,13293387.0
2007-06-12 22:13:00,2.10726,2.10752,2.10726,2.10748,13971435.0
2007-06-12 22:14:00,2.10744,2.10745,2.10732,2.10739,2203283.0
2007-06-12 22:15:00,2.10739,2.1075,2.10739,2.10749,1765662.0
2007-06-12 22:16:00,2.10734,2.10757,2.10734,2.10749,12573850.0
2007-06-12 22:17:00,2.10742,2.10742,2.10711,2.10711,2590081.0
2007-06-12 22:18:00,2.10716,2.10725,2.10706,2.10725,2452641.0
2007-06-12 22:19:00,2.10724,2.10739,2.10724,2.10736,3314193.0
2007-06-12 22:20:00,2.10737,2.10745,2.10727,2.1074,6604025.0
2007-06-12 22:21:00,2.10729,2.10732,2.1071,2.10727,10691723.0
2007-06-12 22:22:00,2.10718,2.10718,2.10661,2.10661,9778711.0
2007-06-12 22:23:00,2.10668,2.1071,2.10668,2.10692,3275457.0
2007-06-12 22:24:00,2.10675,2.10692,2.10672,2.10692,4836388.0
2007-06-12 22:25:00,2.10688,2.10688,2.1066,2.1066,757165.0
2007-06-12 22:26:00,2.10657,2.10665,2.10657,2.10665,1323931.0
2007-06-12 22:27:00,2.10669,2.10684,2.10669,2.10684,5911875.0
2007-06-12 22:28:00,2.10679,2.10697,2.10677,2.10695,2385687.0
2007-06-12 22:29:00,2.10702,2.10716,2.10689,2.10708,7004202.0
2007-06-12 22:30:00,2.10718,2.10723,2.10708,2.10716,15365576.0
2007-06-12 22:31:00,2.10713,2.10713,2.10689,2.10712,3925897.0
2007-06-12 22:32:00,2.10704,2.10708,2.10684,2.10708,4156941.0
2007-06-12 22:33:00,2.10706,2.10706,2.10673,2.10692,4527816.0
2007-06-12 22:34:00,2.10692,2.10692,2.10661,2.10661,5546086.0
2007-06-12 22:35:00,2.10667,2.10673,2.10656,2.10665,1832290.0
2007-06-12 22:36:00,2.1066,2.10666,2.10657,2.10666,9864981.0
2007-06-12 22:37:00,2.10652,2.1067,2.10644,2.10644,5077722.0
2007-06-12 22:38:00,2.10644,2.10644,2.10636,2.10636,2055392.0
2007-06-12 22:39:00,2.10613,2.10632,2.10613,2.10629,3983370.0
2007-06-12 22:40:00,2.10624,2.10624,2.10594,2.10614,7804691.0
2007-06-12 22:41:00,2.1061,2.1061,2.10598,2.10603,2161978.0
2007-06-12 22:42:00,2.10602,2.1065,2.10589,2.1065,8250655.0
2007-06-12 22:43:00,2.10657,2.10675,2.10657,2.10664,5751454.0
2007-06-12 22:44:00,2.10662,2.10663,2.10642,2.10663,29590400.0
2007-06-12 22:45:00,2.10658,2.10674,2.10658,2.10674,4946256.0
2007-06-12 22:46:00,2.10671,2.10682,2.10666,2.10682,5389271.0
2007-06-12 22:47:00,2.10688,2.10701,2.10683,2.10683,16217324.0
2007-06-12 22:48:00,2.10682,2.10682,2.10629,2.1067,20418054.0
2007-06-12 22:49:00,2.10662,2.10662,2.10629,2.10649,10789862.0
2007-06-12 22:50:00,2.10663,2.10663,2.10656,2.10658,10424200.0
2007-06-12 22:51:00,2.10671,2.1071,2.10671,2.10692,12240723.0
2007-06-12 22:52:00,2.10692,2.10711,2.10691,2.10696,8924095.0
2007-06-12 22:53:00,2.10698,2.10726,2.10698,2.10726,3120872.0
2007-06-12 22:54:00,2.10735,2.10737,2.10728,2.10737,21169497.0
2007-06-12 22:55:00,2.10745,2.10769,2.10739,2.10769,7583579.0
2007-06-12 22:56:00,2.10776,2.10785,2.10774,2.10784,8822615.0
2007-06-12 22:57:00,2.10783,2.10783,2.10708,2.10729,5101123.0
2007-06-12 22:58:00,2.10745,2.10754,2.10738,2.10738,7702602.0
2007-06-12 22:59:00,2.10739,2.10753,2.10737,2.10753,1847141.0
2007-06-12 23:00:00,2.10762,2.10797,2.10737,2.10737,7286652.0
2007-06-12 23:01:00,2.10778,2.10782,2.1077,2.10774,3838742.0
2007-06-12 23:02:00,2.10759,2.10759,2.10722,2.10723,16934815.0
2007-06-12 23:03:00,2.10714,2.10728,2.10704,2.10718,8169828.0
2007-06-12 23:04:00,2.10716,2.10751,2.10712,2.10751,31422739.0
2007-06-12 23:05:00,2.10751,2.10755,2.10716,2.10735,17190651.0
2007-06-12 23:06:00,2.10721,2.10725,2.10716,2.10718,13127103.0
2007-06-12 23:07:00,2.10716,2.10731,2.10706,2.10731,9101285.0
2007-06-12 23:08:00,2.10749,2.10754,2.10733,2.10743,4809390.0
2007-06-12 23:09:00,2.10736,2.10742,2.10726,2.10742,3694343.0
2007-06-12 23:10:00,2.10747,2.10755,2.10742,2.10755,15167155.0
2007-06-12 23:11:00,2.10754,2.10759,2.10742,2.10752,2297272.0
2007-06-12 23:12:00,2.10759,2.10765,2.1075,2.10762,2850054.0
2007-06-12 23:13:00,2.10769,2.10786,2.10759,2.10786,2123316.0
2007-06-12 23:14:00,2.10784,2.10784,2.1077,2.10782,3665976.0
2007-06-12 23:15:00,2.10798,2.10804,2.10784,2.10793,9682406.0
2007-06-12 23:16:00,2.10768,2.10775,2.10756,2.10768,5223773.0
2007-06-12 23:17:00,2.10756,2.10779,2.10756,2.10779,8090110.0
2007-06-12 23:18:00,2.10774,2.10785,2.10764,2.10767,4603769.0
2007-06-12 23:19:00,2.10748,2.10759,2.10748,2.10757,6466003.0
2007-06-12 23:20:00,2.10751,2.10757,2.10751,2.10754,3250885.0
2007-06-12 23:21:00,2.10743,2.10743,2.10711,2.10711,2145661.0
2007-06-12 23:22:00,2.10689,2.10709,2.10689,2.10708,6648238.0
2007-06-12 23:23:00,2.10702,2.10702,2.10679,2.10695,3250196.0
2007-06-12 23:24:00,2.10696,2.10706,2.10696,2.10706,2570755.0
2007-06-12 23:25:00,2.10703,2.10703,2.10663,2.10692,6815495.0
2007-06-12 23:26:00,2.10695,2.107,2.10684,2.10695,5307159.0
2007-06-12 23:27:00,2.10683,2.10696,2.10683,2.10688,2417001.0
2007-06-12 23:28:00,2.10698,2.10705,2.10688,2.10691,6151522.0
2007-06-12 23:29:00,2.10687,2.10687,2.10655,2.10655,3141507.0
2007-06-12 23:30:00,2.10671,2.1069,2.10664,2.10689,10699101.0
2007-06-12 23:31:00,2.10692,2.10704,2.10659,2.10659,19020414.0
2007-06-12 23:32:00,2.10683,2.1069,2.10664,2.10676,4934287.0
2007-06-12 23:33:00,2.10673,2.10692,2.10669,2.10672,8930037.0
2007-06-12 23:34:00,2.10681,2.10697,2.10668,2.10668,2034660.0
2007-06-12 23:36:00,2.1066,2.10692,2.1066,2.10679,4281332.0
2007-06-12 23:37:00,2.10692,2.10709,2.10659,2.10706,3265939.0
2007-06-12 23:38:00,2.10708,2.1071,2.10702,2.10702,26370128.0
2007-06-12 23:39:00,2.10701,2.10701,2.10677,2.10677,2782246.0
2007-06-12 23:40:00,2.10663,2.10663,2.10643,2.10643,5194759.0
2007-06-12 23:41:00,2.10629,2.10629,2.10622,2.10627,2336104.0
2007-06-12 23:42:00,2.10609,2.10615,2.10576,2.10576,7060835.0
2007-06-12 23:43:00,2.10583,2.10588,2.1057,2.10582,1034429.0
2007-06-12 23:44:00,2.10566,2.10627,2.10566,2.10624,20345161.0
2007-06-12 23:45:00,2.10607,2.10625,2.10595,2.10625,2802528.0
2007-06-12 23:46:00,2.10629,2.10671,2.10629,2.10671,6798795.0
2007-06-12 23:47:00,2.10674,2.10674,2.10669,2.10669,3667966.0
2007-06-12 23:48:00,2.10682,2.10686,2.10661,2.10661,11417117.0
2007-06-12 23:49:00,2.1064,2.1064,2.10616,2.10634,216152.0
2007-06-12 23:50:00,2.10647,2.10656,2.10647,2.10656,12866430.0
2007-06-12 23:51:00,2.1065,2.1065,2.10583,2.10583,1635822.0
2007-06-12 23:52:00,2.10546,2.10611,2.10546,2.10611,6381595.0
2007-06-12 23:53:00,2.10607,2.10607,2.10583,2.10583,6001629.0
2007-06-12 23:54:00,2.1058,2.10599,2.10573,2.10573,4857418.0
2007-06-12 23:55:00,2.10568,2.10612,2.10566,2.10612,31328968.0
2007-06-12 23:56:00,2.10609,2.10621,2.10597,2.10597,9313892.0
2007-06-12 23:57:00,2.10582,2.10582,2.10565,2.10568,32821392.0
2007-06-12 23:58:00,2.10581,2.1059,2.10571,2.10586,5252348.0
2007-06-12 23:59:00,2.106,2.106,2.1057,2.1057,8371795.0
2007-06-13 00:00:00,2.10569,2.10578,2.10556,2.10566,4994305.0
2007-06-13 00:01:00,2.10581,2.1061,2.10573,2.1061,6543352.0
2007-06-13 00:02:00,2.10619,2.1063,2.10609,2.10609,12008799.0
2007-06-13 00:03:00,2.10592,2.10609,2.10587,2.10596,13475295.0
2007-06-13 00:04:00,2.10602,2.10626,2.10602,2.10619,6638794.0
2007-06-13 00:05:00,2.10607,2.10615,2.10593,2.10604,3749653.0
2007-06-13 00:06:00,2.10612,2.10634,2.10612,2.10622,4315912.0
2007-06-13 00:07:00,2.10616,2.1063,2.10616,2.10619,7507635.0
2007-06-13 00:08:00,2.10613,2.10613,2.10596,2.10596,4001483.0
2007-06-13 00:10:00,2.10591,2.10593,2.10584,2.10593,7380989.0
2007-06-13 00:12:00,2.10591,2.10594,2.10582,2.10584,4391394.0
2007-06-13 00:14:00,2.10579,2.10604,2.10579,2.10604,5474913.0
2007-06-13 00:15:00,2.10608,2.10616,2.10604,2.10604,3485592.0
2007-06-13 00:16:00,2.10602,2.10611,2.1059,2.10609,3073426.0
2007-06-13 00:17:00,2.10613,2.10613,2.10596,2.10604,5365753.0
2007-06-13 00:18:00,2.10606,2.10614,2.10595,2.10613,4387931.0
2007-06-13 00:19:00,2.10613,2.10613,2.10602,2.10604,5610999.0
2007-06-13 00:20:00,2.10589,2.10597,2.10562,2.10563,3475554.0
2007-06-13 00:21:00,2.10585,2.10591,2.10572,2.10586,4624368.0
2007-06-13 00:22:00,2.1058,2.10592,2.1055,2.1055,4552796.0
2007-06-13 00:23:00,2.10536,2.10563,2.10536,2.10546,2078441.0
2007-06-13 00:24:00,2.10554,2.10582,2.10548,2.10582,9781921.0
2007-06-13 00:25:00,2.10584,2.10602,2.10584,2.10602,2297784.0
2007-06-13 00:26:00,2.10592,2.10609,2.10588,2.10588,7481250.0
2007-06-13 00:27:00,2.1058,2.1058,2.10557,2.10557,2488005.0
2007-06-13 00:28:00,2.10564,2.1058,2.1056,2.1056,6769217.0
2007-06-13 00:29:00,2.10546,2.10552,2.10544,2.10551,1971974.0
2007-06-13 00:30:00,2.10556,2.10567,2.10555,2.10556,4856144.0
2007-06-13 00:31:00,2.1056,2.10577,2.10557,2.10577,21349995.0
2007-06-13 00:32:00,2.1058,2.10592,2.10572,2.1059,33701420.0
2007-06-13 00:33:00,2.10604,2.10608,2.10595,2.106,10904803.0
2007-06-13 00:34:00,2.10594,2.10594,2.10573,2.10589,1897580.0
2007-06-13 00:35:00,2.10585,2.10587,2.10571,2.10575,8731468.0
2007-06-13 00:36:00,2.10566,2.106,2.10566,2.10571,16298918.0
2007-06-13 00:37:00,2.1058,2.1061,2.1058,2.10604,6730841.0
2007-06-13 00:38:00,2.10603,2.10603,2.10585,2.10594,1358651.0
2007-06-13 00:39:00,2.10592,2.10612,2.10583,2.10583,3375417.0
2007-06-13 00:40:00,2.1057,2.10574,2.10556,2.10571,3618988.0
2007-06-13 00:41:00,2.10583,2.10587,2.1057,2.10587,5416842.0
2007-06-13 00:42:00,2.1059,2.10594,2.10589,2.10592,18978391.0
2007-06-13 00:43:00,2.10589,2.10589,2.10547,2.10566,15474651.0
2007-06-13 00:44:00,2.10572,2.10572,2.1054,2.10566,1422001.0
2007-06-13 00:45:00,2.10574,2.10579,2.10569,2.10576,15657396.0
2007-06-13 00:46:00,2.10572,2.10603,2.10572,2.10603,16369028.0
2007-06-13 00:47:00,2.10601,2.10611,2.10587,2.10611,5273047.0
2007-06-13 00:48:00,2.10611,2.10615,2.10601,2.10615,6280974.0
2007-06-13 00:49:00,2.10617,2.10617,2.10569,2.10613,2077853.0
2007-06-13 00:50:00,2.10615,2.10618,2.1061,2.1061,2138788.0
2007-06-13 00:51:00,2.1062,2.10624,2.10606,2.10621,9842325.0
2007-06-13 00:52:00,2.10611,2.10638,2.10611,2.10638,4373038.0
2007-06-13 00:53:00,2.10637,2.10643,2.10637,2.10643,2054222.0
2007-06-13 00:54:00,2.10651,2.10657,2.10644,2.10647,1434808.0
2007-06-13 00:55:00,2.10629,2.10636,2.10594,2.10594,18436082.0
2007-06-13 00:56:00,2.10594,2.10631,2.10594,2.10631,2301112.0
2007-06-13 00:57:00,2.10631,2.10641,2.106,2.1063,6028800.0
2007-06-13 00:58:00,2.10628,2.10643,2.10628,2.10643,1602456.0
2007-06-13 00:59:00,2.10644,2.10647,2.10639,2.10639,7010920.0
2007-06-13 01:00:00,2.10645,2.10646,2.10625,2.10643,1489866.0
2007-06-13 01:01:00,2.10638,2.10643,2.10628,2.10639,3526193.0
2007-06-13 01:02:00,2.10637,2.10647,2.10634,2.10647,7769603.0
2007-06-13 01:03:00,2.10643,2.10643,2.10612,2.10613,4571052.0
2007-06-13 01:04:00,2.10607,2.10625,2.10593,2.10625,11263772.0
2007-06-13 01:05:00,2.10633,2.10666,2.10631,2.10663,5134705.0
2007-06-13 01:06:00,2.10665,2.10665,2.10629,2.10636,13100910.0
2007-06-13 01:07:00,2.10629,2.10629,2.10607,2.1061,8862977.0
2007-06-13 01:08:00,2.10605,2.1062,2.10577,2.1062,4824754.0
2007-06-13 01:09:00,2.10619,2.10634,2.10587,2.10615,10585035.0
2007-06-13 01:10:00,2.10613,2.10613,2.10571,2.10605,2725798.0
2007-06-13 01:11:00,2.10601,2.10603,2.10583,2.10603,1392181.0
2007-06-13 01:12:00,2.1058,2.10601,2.10579,2.10579,5262739.0
2007-06-13 01:13:00,2.10576,2.10581,2.10561,2.10574,3533319.0
2007-06-13 01:14:00,2.10583,2.10615,2.10577,2.10609,3947247.0
2007-06-13 01:15:00,2.10612,2.10621,2.10612,2.10612,6684937.0
2007-06-13 01:16:00,2.10607,2.10623,2.10603,2.10613,6142473.0
2007-06-13 01:17:00,2.10616,2.10624,2.10606,2.10617,3206624.0
2007-06-13 01:18:00,2.10611,2.10611,2.10554,2.10607,3519003.0
2007-06-13 01:19:00,2.10612,2.10619,2.10612,2.10617,1942481.0
2007-06-13 01:20:00,2.10622,2.10633,2.10595,2.10606,3789673.0
2007-06-13 01:21:00,2.10606,2.10633,2.10606,2.10615,5783869.0
2007-06-13 01:22:00,2.10605,2.10605,2.10587,2.10596,4955616.0
2007-06-13 01:23:00,2.10598,2.10608,2.10548,2.10548,5752038.0
2007-06-13 01:24:00,2.10586,2.10618,2.1056,2.10618,15762582.0
2007-06-13 01:25:00,2.10612,2.10612,2.1055,2.1055,1638284.0
2007-06-13 01:26:00,2.10553,2.10574,2.10553,2.10566,9998139.0
2007-06-13 01:27:00,2.1055,2.10584,2.10535,2.10584,40184989.0
2007-06-13 01:28:00,2.10593,2.10606,2.10586,2.10591,14585277.0
2007-06-13 01:29:00,2.106,2.10604,2.10589,2.10598,2726487.0
2007-06-13 01:30:00,2.10594,2.10597,2.10576,2.10597,19232908.0
2007-06-13 01:31:00,2.10601,2.10616,2.10601,2.10613,5945585.0
2007-06-13 01:32:00,2.1061,2.10615,2.10601,2.10601,28406745.0
2007-06-13 01:33:00,2.10593,2.10604,2.1058,2.1058,3630100.0
2007-06-13 01:34:00,2.10576,2.10595,2.10571,2.10595,20498835.0
2007-06-13 01:35:00,2.10584,2.10614,2.10584,2.10614,2077351.0
2007-06-13 01:36:00,2.10629,2.10645,2.10591,2.10637,4964378.0
2007-06-13 01:38:00,2.1065,2.10656,2.10643,2.10643,4661040.0
2007-06-13 01:39:00,2.1064,2.10643,2.10567,2.10582,6504840.0
2007-06-13 01:40:00,2.10576,2.10598,2.1057,2.10595,9408049.0
2007-06-13 01:41:00,2.10588,2.10595,2.10582,2.10595,5769355.0
2007-06-13 01:42:00,2.10605,2.10613,2.10605,2.10607,3422895.0
2007-06-13 01:43:00,2.10603,2.10606,2.10587,2.10587,11777142.0
2007-06-13 01:44:00,2.10575,2.10597,2.10564,2.10597,4455452.0
2007-06-13 01:45:00,2.10598,2.10598,2.10549,2.10553,4976275.0
2007-06-13 01:46:00,2.10562,2.10595,2.10562,2.10595,2108562.0
2007-06-13 01:47:00,2.10585,2.10589,2.10534,2.10559,8015182.0
2007-06-13 01:48:00,2.10571,2.10595,2.10571,2.10586,4372121.0
2007-06-13 01:49:00,2.10589,2.10592,2.10589,2.10591,4062860.0
2007-06-13 01:50:00,2.10597,2.10611,2.10589,2.10589,3696890.0
2007-06-13 01:52:00,2.10606,2.10616,2.10605,2.10616,6720257.0
2007-06-13 01:53:00,2.10613,2.10622,2.10613,2.1062,1240069.0
2007-06-13 01:54:00,2.10601,2.10647,2.10473,2.10638,2287960.0
2007-06-13 01:55:00,2.10626,2.10626,2.10602,2.10612,3932696.0
2007-06-13 01:56:00,2.10635,2.10658,2.10614,2.10658,2680961.0
2007-06-13 01:57:00,2.10645,2.10645,2.10603,2.10604,5009194.0
2007-06-13 01:58:00,2.10609,2.10646,2.10609,2.10632,14432548.0
2007-06-13 01:59:00,2.10645,2.10653,2.10642,2.10647,11599241.0
2007-06-13 02:00:00,2.10639,2.10639,2.1062,2.10626,12585980.0
2007-06-13 02:01:00,2.10618,2.10651,2.10618,2.10651,15692668.0
2007-06-13 02:02:00,2.10673,2.10677,2.10667,2.10667,4735482.0
2007-06-13 02:03:00,2.10648,2.10648,2.10585,2.10604,2496470.0
2007-06-13 02:04:00,2.10594,2.10594,2.10578,2.10584,3935056.0
2007-06-13 02:05:00,2.10591,2.10601,2.10459,2.10593,2452525.0
2007-06-13 02:06:00,2.10609,2.10618,2.10609,2.10618,1169105.0
2007-06-13 02:07:00,2.10627,2.10629,2.10625,2.10627,6569810.0
2007-06-13 02:08:00,2.1061,2.1061,2.10555,2.10555,10907536.0
2007-06-13 02:09:00,2.1053,2.10541,2.10521,2.10521,3815948.0
2007-06-13 02:10:00,2.10514,2.10517,2.10514,2.10515,4412795.0
2007-06-13 02:11:00,2.10516,2.10534,2.10516,2.10516,4690611.0
2007-06-13 02:12:00,2.10518,2.1052,2.10507,2.10507,7337223.0
2007-06-13 02:13:00,2.10521,2.10532,2.10511,2.10532,1985276.0
2007-06-13 02:14:00,2.10531,2.10534,2.10526,2.10531,4842147.0
2007-06-13 02:15:00,2.10526,2.10526,2.1051,2.1051,4862968.0
2007-06-13 02:16:00,2.10511,2.10523,2.10507,2.10507,10041505.0
2007-06-13 02:17:00,2.10508,2.10508,2.10499,2.10499,3670664.0
2007-06-13 02:18:00,2.10498,2.10507,2.10498,2.10502,4515534.0
2007-06-13 02:19:00,2.10505,2.10505,2.10472,2.10477,9982015.0
2007-06-13 02:20:00,2.10484,2.10495,2.10465,2.10471,6475699.0
2007-06-13 02:21:00,2.10472,2.10497,2.10472,2.10497,4997898.0
2007-06-13 02:22:00,2.10499,2.10509,2.10489,2.10489,13242249.0
2007-06-13 02:23:00,2.10495,2.10495,2.10441,2.10483,4706017.0
2007-06-13 02:24:00,2.10474,2.10475,2.10456,2.10456,2185536.0
2007-06-13 02:25:00,2.1047,2.10473,2.1046,2.10473,19307560.0
2007-06-13 02:26:00,2.10459,2.10459,2.1043,2.1043,3879556.0
2007-06-13 02:27:00,2.10436,2.10462,2.10436,2.10462,27123788.0
2007-06-13 02:28:00,2.10465,2.10465,2.1045,2.10457,5818166.0
2007-06-13 02:29:00,2.10463,2.10468,2.10455,2.10461,17545070.0
2007-06-13 02:30:00,2.10451,2.10475,2.10446,2.10475,2650161.0
2007-06-13 02:31:00,2.10463,2.10468,2.10438,2.10464,15246998.0
2007-06-13 02:32:00,2.10476,2.10509,2.10466,2.10502,40513148.0
2007-06-13 02:33:00,2.10516,2.10528,2.10487,2.10528,10252398.0
2007-06-13 02:34:00,2.10544,2.1055,2.10538,2.10538,1587483.0
2007-06-13 02:35:00,2.10531,2.10531,2.10501,2.10527,16759790.0
2007-06-13 02:36:00,2.10482,2.1056,2.10482,2.10542,6277460.0
2007-06-13 02:37:00,2.10536,2.10536,2.1051,2.1051,4535203.0
2007-06-13 02:38:00,2.10503,2.10511,2.10494,2.10494,5915184.0
2007-06-13 02:39:00,2.1051,2.10531,2.1051,2.10531,3522654.0
2007-06-13 02:40:00,2.10523,2.10523,2.10513,2.10513,2847830.0
2007-06-13 02:41:00,2.10499,2.105,2.10446,2.105,3630083.0
2007-06-13 02:42:00,2.10504,2.10528,2.10501,2.10528,3466623.0
2007-06-13 02:43:00,2.10529,2.10537,2.10514,2.1052,6223377.0
2007-06-13 02:44:00,2.10528,2.10535,2.10527,2.10528,7347700.0
2007-06-13 02:45:00,2.10519,2.10519,2.10471,2.1049,4333350.0
2007-06-13 02:46:00,2.10471,2.10477,2.1045,2.10477,3365065.0
2007-06-13 02:47:00,2.10492,2.10512,2.10492,2.10494,4837074.0
2007-06-13 02:48:00,2.1051,2.10523,2.10501,2.10523,1288101.0
2007-06-13 02:49:00,2.10526,2.10535,2.10493,2.10524,2665557.0
2007-06-13 02:50:00,2.10515,2.10517,2.10476,2.10507,10421417.0
2007-06-13 02:51:00,2.10534,2.10565,2.10534,2.10565,4467778.0
2007-06-13 02:52:00,2.10567,2.10587,2.10567,2.10579,9204462.0
2007-06-13 02:53:00,2.1059,2.10598,2.10584,2.10592,13910502.0
2007-06-13 02:54:00,2.10586,2.10597,2.10575,2.10575,4337318.0
2007-06-13 02:55:00,2.10569,2.10585,2.10567,2.10584,11361479.0
2007-06-13 02:56:00,2.10585,2.10589,2.10568,2.10568,4695000.0
2007-06-13 02:57:00,2.10556,2.10559,2.10547,2.10558,7757192.0
2007-06-13 02:58:00,2.10566,2.10567,2.10565,2.10567,1609767.0
2007-06-13 02:59:00,2.10578,2.10578,2.10558,2.1057,1577412.0
2007-06-13 03:00:00,2.10565,2.10571,2.10565,2.10569,6423196.0
2007-06-13 03:01:00,2.10574,2.10586,2.1057,2.10586,1499445.0
2007-06-13 03:02:00,2.10594,2.10615,2.10564,2.10577,5507262.0
2007-06-13 03:03:00,2.10588,2.10624,2.10588,2.10614,2384324.0
2007-06-13 03:04:00,2.10613,2.10622,2.10613,2.10617,5773326.0
2007-06-13 03:05:00,2.10614,2.10614,2.10585,2.106,1484081.0
2007-06-13 03:06:00,2.10594,2.10595,2.1057,2.1057,1939593.0
2007-06-13 03:07:00,2.10571,2.10571,2.1054,2.1054,4001682.0
2007-06-13 03:08:00,2.10571,2.10578,2.10566,2.10578,1278754.0
2007-06-13 03:09:00,2.10572,2.1058,2.10567,2.10567,2352904.0
2007-06-13 03:10:00,2.10565,2.10565,2.10521,2.10554,2073084.0
2007-06-13 03:11:00,2.10551,2.10558,2.10549,2.10558,6929582.0
2007-06-13 03:12:00,2.10564,2.10564,2.10551,2.1056,5788832.0
2007-06-13 03:13:00,2.10559,2.10559,2.10538,2.10538,17486409.0
2007-06-13 03:14:00,2.10545,2.1055,2.10535,2.10542,15456461.0
2007-06-13 03:15:00,2.1054,2.10546,2.10535,2.10546,1079710.0
2007-06-13 03:16:00,2.10535,2.10546,2.105,2.10531,16371826.0
2007-06-13 03:17:00,2.10536,2.10538,2.10526,2.10538,19234206.0
2007-06-13 03:18:00,2.10548,2.10556,2.10548,2.10553,5401180.0
2007-06-13 03:19:00,2.10546,2.10546,2.10518,2.10526,3676337.0
2007-06-13 03:20:00,2.10538,2.10564,2.10538,2.10545,3091221.0
2007-06-13 03:21:00,2.10557,2.10566,2.10554,2.10566,1442304.0
2007-06-13 03:22:00,2.10574,2.10613,2.10574,2.10608,6973520.0
2007-06-13 03:23:00,2.10616,2.10616,2.10595,2.10612,15797267.0
2007-06-13 03:24:00,2.10629,2.10659,2.10629,2.10659,8913299.0
2007-06-13 03:25:00,2.10662,2.10681,2.10662,2.10681,1844460.0
2007-06-13 03:26:00,2.10686,2.10726,2.10684,2.10726,10722520.0
2007-06-13 03:27:00,2.10709,2.10712,2.10679,2.10686,33131560.0
2007-06-13 03:28:00,2.10689,2.10699,2.10689,2.10693,21286136.0
2007-06-13 03:29:00,2.10683,2.10686,2.1067,2.10686,4418292.0
2007-06-13 03:30:00,2.10696,2.10706,2.10655,2.10655,1849882.0
2007-06-13 03:31:00,2.10657,2.10667,2.10657,2.10667,6999500.0
2007-06-13 03:32:00,2.10666,2.10696,2.10665,2.10696,2307553.0
2007-06-13 03:33:00,2.10695,2.10695,2.10678,2.10683,7494741.0
2007-06-13 03:34:00,2.10702,2.10727,2.10702,2.10712,2330173.0
2007-06-13 03:35:00,2.10709,2.10709,2.10665,2.10665,8901557.0
2007-06-13 03:36:00,2.10653,2.10653,2.10633,2.10633,1916497.0
2007-06-13 03:37:00,2.10641,2.10641,2.10628,2.10631,4185323.0
2007-06-13 03:38:00,2.10634,2.10649,2.1063,2.10649,4773294.0
2007-06-13 03:39:00,2.10633,2.10647,2.10621,2.10621,3203570.0
2007-06-13 03:40:00,2.10617,2.10618,2.10592,2.10592,6840775.0
2007-06-13 03:41:00,2.10591,2.10605,2.10591,2.10601,4825615.0
2007-06-13 03:42:00,2.10602,2.10618,2.10602,2.10618,5853337.0
2007-06-13 03:43:00,2.10616,2.10646,2.10616,2.10646,2806013.0
2007-06-13 03:44:00,2.10643,2.1065,2.10642,2.10649,3589324.0
2007-06-13 03:45:00,2.10646,2.10654,2.10643,2.10649,5258778.0
2007-06-13 03:46:00,2.10662,2.1067,2.10654,2.10654,4929904.0
2007-06-13 03:47:00,2.10643,2.10655,2.10643,2.10643,4582964.0
2007-06-13 03:48:00,2.10642,2.10651,2.10619,2.10647,2838150.0
2007-06-13 03:49:00,2.10643,2.10643,2.10628,2.10628,6820356.0
2007-06-13 03:50:00,2.10633,2.10646,2.10633,2.10639,6648832.0
2007-06-13 03:51:00,2.10628,2.10628,2.10609,2.10621,4045989.0
2007-06-13 03:52:00,2.10637,2.10669,2.10636,2.10636,7045454.0
2007-06-13 03:53:00,2.10643,2.10645,2.106,2.106,4453525.0
2007-06-13 03:54:00,2.10608,2.10645,2.10608,2.10642,3512227.0
2007-06-13 03:55:00,2.1065,2.10664,2.10647,2.10647,6802741.0
2007-06-13 03:56:00,2.10645,2.10647,2.10625,2.10634,14032380.0
2007-06-13 03:58:00,2.10646,2.10654,2.10634,2.10636,6074408.0
2007-06-13 04:00:00,2.10626,2.10654,2.10622,2.10654,8288907.0
2007-06-13 04:01:00,2.10641,2.10656,2.10637,2.10656,5271326.0
2007-06-13 04:02:00,2.10652,2.10654,2.10636,2.10636,32317243.0
2007-06-13 04:03:00,2.10615,2.10615,2.10598,2.10606,8759422.0
2007-06-13 04:04:00,2.10623,2.10633,2.10606,2.10633,30446034.0
2007-06-13 04:05:00,2.10648,2.10659,2.10641,2.10659,4436809.0
2007-06-13 04:06:00,2.10662,2.10667,2.10649,2.10649,6624317.0
2007-06-13 04:07:00,2.10649,2.10649,2.10589,2.10589,7052264.0
2007-06-13 04:08:00,2.10622,2.10625,2.10622,2.10625,619679.0
2007-06-13 04:09:00,2.10622,2.10622,2.10603,2.10603,11963206.0
2007-06-13 04:10:00,2.10601,2.10601,2.10585,2.10595,232170.0
2007-06-13 04:11:00,2.10592,2.10592,2.10561,2.10567,11640615.0
2007-06-13 04:12:00,2.10559,2.10561,2.10535,2.10558,3781017.0
2007-06-13 04:13:00,2.10564,2.10564,2.10552,2.10552,6904435.0
2007-06-13 04:14:00,2.1056,2.10567,2.10545,2.10545,2716945.0
2007-06-13 04:15:00,2.1055,2.10551,2.10531,2.10531,20841181.0
2007-06-13 04:16:00,2.1055,2.10554,2.10535,2.10541,1001383.0
2007-06-13 04:17:00,2.10522,2.10538,2.10522,2.10538,6977799.0
2007-06-13 04:18:00,2.10555,2.10555,2.10519,2.10519,2376263.0
2007-06-13 04:19:00,2.10518,2.10518,2.10493,2.10493,4878168.0
2007-06-13 04:20:00,2.10496,2.10529,2.10493,2.10529,2546911.0
2007-06-13 04:21:00,2.10537,2.10547,2.10537,2.1054,24700384.0
2007-06-13 04:22:00,2.10537,2.10549,2.10491,2.10539,3312314.0
2007-06-13 04:23:00,2.10538,2.10538,2.10516,2.10527,3988200.0
2007-06-13 04:24:00,2.10536,2.10537,2.10528,2.1053,10222982.0
2007-06-13 04:25:00,2.1052,2.1052,2.10506,2.10506,2036492.0
2007-06-13 04:26:00,2.10487,2.1051,2.10487,2.1051,8228174.0
2007-06-13 04:27:00,2.10518,2.10518,2.10498,2.105,4510317.0
2007-06-13 04:28:00,2.10474,2.10529,2.10474,2.10529,19200902.0
2007-06-13 04:29:00,2.10534,2.10547,2.10531,2.10544,9771760.0
2007-06-13 04:30:00,2.10528,2.10549,2.10528,2.10528,3406164.0
2007-06-13 04:31:00,2.10526,2.10536,2.10518,2.10536,6791258.0
2007-06-13 04:32:00,2.10526,2.1053,2.10514,2.10514,2526394.0
2007-06-13 04:33:00,2.10527,2.1053,2.10507,2.10518,4972976.0
2007-06-13 04:34:00,2.1051,2.10539,2.10478,2.10539,6204930.0
2007-06-13 04:35:00,2.10549,2.10557,2.10548,2.10557,2821594.0
2007-06-13 04:36:00,2.10559,2.10559,2.1054,2.10555,3369128.0
2007-06-13 04:37:00,2.10558,2.1057,2.10549,2.10557,6057620.0
2007-06-13 04:38:00,2.1058,2.10593,2.10576,2.10576,2173922.0
2007-06-13 04:39:00,2.10568,2.10568,2.10528,2.10528,3069479.0
2007-06-13 04:40:00,2.10518,2.10521,2.10508,2.10521,6916991.0
2007-06-13 04:41:00,2.10549,2.10565,2.10545,2.10556,4334591.0
2007-06-13 04:42:00,2.10567,2.10579,2.10563,2.10566,7729896.0
2007-06-13 04:43:00,2.10578,2.10587,2.10554,2.10554,5100841.0
2007-06-13 04:44:00,2.10571,2.10598,2.10562,2.10598,9297488.0
2007-06-13 04:45:00,2.10602,2.10662,2.10602,2.10662,3874829.0
2007-06-13 04:46:00,2.10658,2.10677,2.10637,2.10677,2276525.0
2007-06-13 04:47:00,2.10687,2.10698,2.10681,2.10696,2867834.0
2007-06-13 04:48:00,2.10687,2.10687,2.10665,2.10665,2109140.0
2007-06-13 04:49:00,2.10669,2.10676,2.10655,2.10676,14679786.0
2007-06-13 04:50:00,2.10679,2.10679,2.10662,2.10672,3605996.0
2007-06-13 04:51:00,2.10673,2.10679,2.10657,2.10667,4391336.0
2007-06-13 04:52:00,2.10667,2.10683,2.10667,2.10683,8310917.0
2007-06-13 04:53:00,2.10679,2.10697,2.10664,2.10664,12525864.0
2007-06-13 04:54:00,2.10676,2.10678,2.10637,2.10678,16531062.0
2007-06-13 04:55:00,2.1067,2.1067,2.10631,2.10631,30504551.0
2007-06-13 04:56:00,2.10626,2.10639,2.10613,2.10639,8583556.0
2007-06-13 04:57:00,2.10646,2.10654,2.10637,2.10637,16062614.0
2007-06-13 04:58:00,2.10639,2.10646,2.10629,2.10634,3682246.0
2007-06-13 04:59:00,2.10589,2.1066,2.10589,2.1066,7036165.0
2007-06-13 05:00:00,2.10661,2.10678,2.10661,2.10671,1830665.0
2007-06-13 05:01:00,2.10665,2.10666,2.10646,2.10646,7490617.0
2007-06-13 05:02:00,2.10628,2.10651,2.10603,2.1065,5562838.0
2007-06-13 05:03:00,2.10651,2.10658,2.10642,2.10642,8245881.0
2007-06-13 05:04:00,2.10633,2.10639,2.10622,2.10634,8089150.0
2007-06-13 05:05:00,2.10632,2.10639,2.10621,2.10621,20420080.0
2007-06-13 05:06:00,2.10614,2.10626,2.10614,2.10622,3346062.0
2007-06-13 05:07:00,2.10631,2.10641,2.10628,2.10639,8576739.0
2007-06-13 05:08:00,2.10644,2.1065,2.10639,2.10643,13227496.0
2007-06-13 05:09:00,2.10636,2.10655,2.10628,2.10655,9504194.0
2007-06-13 05:10:00,2.10657,2.10671,2.10646,2.10654,10938627.0
2007-06-13 05:11:00,2.10658,2.10671,2.10615,2.10662,20298294.0
2007-06-13 05:12:00,2.1066,2.10673,2.1066,2.10667,18072371.0
2007-06-13 05:13:00,2.10669,2.10676,2.10669,2.1067,5215087.0
2007-06-13 05:14:00,2.10668,2.10679,2.10649,2.10673,4550373.0
2007-06-13 05:15:00,2.10677,2.10684,2.1066,2.1066,27711558.0
2007-06-13 05:16:00,2.10651,2.10657,2.10645,2.10645,5421297.0
2007-06-13 05:17:00,2.10651,2.10654,2.10633,2.10641,8619573.0
2007-06-13 05:18:00,2.10633,2.10633,2.10611,2.1062,2327210.0
2007-06-13 05:19:00,2.10625,2.10635,2.10605,2.10635,7348358.0
2007-06-13 05:20:00,2.10638,2.10638,2.10615,2.10615,4318486.0
2007-06-13 05:21:00,2.10628,2.10628,2.10618,2.10622,1953422.0
2007-06-13 05:22:00,2.10619,2.10635,2.10617,2.10617,5201520.0
2007-06-13 05:23:00,2.10619,2.10619,2.10588,2.10588,9781835.0
2007-06-13 05:24:00,2.10589,2.10602,2.10576,2.10594,1671036.0
2007-06-13 05:25:00,2.10597,2.1063,2.10597,2.1063,5130040.0
2007-06-13 05:26:00,2.10627,2.10627,2.10603,2.10622,4520584.0
2007-06-13 05:27:00,2.10622,2.10632,2.10614,2.10617,4533197.0
2007-06-13 05:28:00,2.10629,2.10639,2.10623,2.10639,3622679.0
2007-06-13 05:29:00,2.10636,2.10636,2.1062,2.10626,15408721.0
2007-06-13 05:30:00,2.10622,2.10638,2.10612,2.10627,6926625.0
2007-06-13 05:31:00,2.10625,2.10632,2.10625,2.1063,2359029.0
2007-06-13 05:32:00,2.10629,2.10645,2.10629,2.10645,5920757.0
2007-06-13 05:34:00,2.10644,2.10647,2.10632,2.10632,784545.0
2007-06-13 05:35:00,2.10615,2.1062,2.10603,2.10612,4864113.0
2007-06-13 05:36:00,2.10638,2.10656,2.10638,2.10654,3292578.0
2007-06-13 05:37:00,2.10652,2.10659,2.1065,2.1065,8960608.0
2007-06-13 05:38:00,2.10648,2.10656,2.10637,2.1064,11379014.0
2007-06-13 05:39:00,2.10646,2.10657,2.10634,2.10649,6300951.0
2007-06-13 05:40:00,2.10657,2.10675,2.10657,2.10667,3360569.0
2007-06-13 05:41:00,2.10668,2.10668,2.10639,2.10639,2520181.0
2007-06-13 05:42:00,2.10622,2.10649,2.10616,2.10637,2509768.0
2007-06-13 05:44:00,2.10634,2.10652,2.10634,2.1065,1669972.0
2007-06-13 05:45:00,2.10644,2.10644,2.10628,2.10642,2411120.0
2007-06-13 05:46:00,2.10654,2.10671,2.10654,2.10671,14378343.0
2007-06-13 05:47:00,2.10671,2.10681,2.10664,2.10668,14190210.0
2007-06-13 05:48:00,2.10657,2.10657,2.10615,2.10615,2572147.0
2007-06-13 05:49:00,2.10617,2.10637,2.1061,2.10637,1818944.0
2007-06-13 05:50:00,2.1066,2.10686,2.1066,2.10675,5652333.0
2007-06-13 05:52:00,2.10675,2.10731,2.10675,2.10731,26827063.0
2007-06-13 05:53:00,2.10728,2.10728,2.10692,2.10695,9608329.0
2007-06-13 05:54:00,2.1068,2.10733,2.1068,2.10733,5176748.0
2007-06-13 05:55:00,2.10701,2.10701,2.10649,2.10649,4288363.0
2007-06-13 05:56:00,2.10674,2.10768,2.10674,2.10762,19707919.0
2007-06-13 05:57:00,2.10778,2.10778,2.10714,2.10714,7059999.0
2007-06-13 05:58:00,2.1071,2.1071,2.1067,2.10672,2901551.0
2007-06-13 05:59:00,2.10664,2.10664,2.10641,2.10641,5371289.0
2007-06-13 06:00:00,2.10637,2.10649,2.10634,2.10649,10339105.0
2007-06-13 06:01:00,2.10658,2.10672,2.10655,2.10672,7299401.0
2007-06-13 06:02:00,2.10684,2.10691,2.10675,2.10682,27069415.0
2007-06-13 06:03:00,2.10664,2.10683,2.10664,2.10665,3560174.0
2007-06-13 06:04:00,2.10671,2.10671,2.10639,2.10639,706909.0
2007-06-13 06:05:00,2.10634,2.10634,2.10614,2.10627,2272724.0
2007-06-13 06:06:00,2.10618,2.10618,2.10596,2.10596,18146768.0
2007-06-13 06:07:00,2.10596,2.10604,2.10582,2.10582,2040541.0
2007-06-13 06:08:00,2.10579,2.10579,2.10555,2.10555,3644297.0
2007-06-13 06:09:00,2.10556,2.10556,2.10524,2.1054,2798936.0
2007-06-13 06:10:00,2.10536,2.10536,2.10516,2.10526,5129514.0
2007-06-13 06:11:00,2.10528,2.10553,2.10527,2.10553,7345015.0
2007-06-13 06:12:00,2.10551,2.10565,2.10547,2.10557,22933675.0
2007-06-13 06:13:00,2.10578,2.10597,2.10577,2.10596,4093818.0
2007-06-13 06:14:00,2.10602,2.10605,2.10597,2.10601,1504521.0
2007-06-13 06:15:00,2.10596,2.10599,2.10584,2.10584,16154803.0
2007-06-13 06:16:00,2.10599,2.10604,2.10556,2.10589,12193211.0
2007-06-13 06:17:00,2.10586,2.10586,2.10569,2.10571,3177564.0
2007-06-13 06:18:00,2.10561,2.10561,2.10534,2.10547,4645009.0
2007-06-13 06:19:00,2.10547,2.10553,2.1054,2.1054,14161728.0
2007-06-13 06:20:00,2.10531,2.10545,2.1051,2.10517,10406858.0
2007-06-13 06:21:00,2.10498,2.1052,2.1047,2.10515,5244997.0
2007-06-13 06:22:00,2.10528,2.10546,2.10527,2.1054,6613914.0
2007-06-13 06:23:00,2.10554,2.10558,2.10551,2.10551,7513885.0
2007-06-13 06:24:00,2.10552,2.1057,2.10541,2.10541,7870969.0
2007-06-13 06:25:00,2.10553,2.10559,2.10542,2.10557,5830516.0
2007-06-13 06:26:00,2.10562,2.10564,2.1056,2.10561,1579101.0
2007-06-13 06:27:00,2.10561,2.10561,2.10547,2.10561,10266250.0
2007-06-13 06:28:00,2.10573,2.10573,2.10563,2.10567,17343678.0
2007-06-13 06:29:00,2.10571,2.10577,2.1055,2.10573,10270198.0
2007-06-13 06:30:00,2.10573,2.10573,2.1055,2.1055,13206949.0
2007-06-13 06:31:00,2.10561,2.10586,2.10561,2.10586,1693978.0
2007-06-13 06:32:00,2.10565,2.10577,2.1056,2.1056,6331114.0
2007-06-13 06:33:00,2.10548,2.10548,2.10537,2.10542,5378852.0
2007-06-13 06:34:00,2.10547,2.10547,2.10515,2.10515,4780411.0
2007-06-13 06:35:00,2.10514,2.10533,2.10514,2.10533,6232731.0
2007-06-13 06:36:00,2.10517,2.10545,2.10517,2.10531,5037225.0
2007-06-13 06:37:00,2.10533,2.10543,2.10533,2.10543,2595497.0
2007-06-13 06:38:00,2.10551,2.10558,2.1055,2.10558,3302478.0
2007-06-13 06:39:00,2.10546,2.10546,2.10537,2.10537,2941815.0
2007-06-13 06:40:00,2.1054,2.10556,2.10535,2.10535,5392173.0
2007-06-13 06:41:00,2.1055,2.10568,2.1055,2.10555,2064906.0
2007-06-13 06:42:00,2.10544,2.10561,2.10536,2.10561,3721905.0
2007-06-13 06:43:00,2.10566,2.10578,2.10554,2.10554,3780518.0
2007-06-13 06:44:00,2.10539,2.10563,2.10539,2.10563,2328862.0
2007-06-13 06:45:00,2.10562,2.10562,2.10538,2.10538,5055772.0
2007-06-13 06:46:00,2.10538,2.1056,2.10533,2.1056,15851087.0
2007-06-13 06:47:00,2.10562,2.10562,2.10498,2.10498,4744994.0
2007-06-13 06:48:00,2.10494,2.10503,2.10485,2.10491,12360475.0
2007-06-13 06:49:00,2.10496,2.10496,2.10474,2.10474,4575308.0
2007-06-13 06:50:00,2.10506,2.10533,2.10506,2.10533,13815075.0
2007-06-13 06:51:00,2.10543,2.10556,2.1054,2.10548,2048442.0
2007-06-13 06:52:00,2.10543,2.10558,2.10532,2.10532,5838997.0
2007-06-13 06:53:00,2.10548,2.1058,2.10548,2.1058,7857031.0
2007-06-13 06:54:00,2.10585,2.10585,2.10564,2.10567,10566838.0
2007-06-13 06:55:00,2.1058,2.1058,2.10567,2.10567,5425583.0
2007-06-13 06:56:00,2.10557,2.1059,2.10532,2.1059,5571922.0
2007-06-13 06:57:00,2.10587,2.10587,2.10561,2.10561,8814332.0
2007-06-13 06:58:00,2.10543,2.10566,2.10526,2.10542,19907318.0
2007-06-13 06:59:00,2.10556,2.10567,2.10538,2.10538,18611564.0
2007-06-13 07:00:00,2.10543,2.10543,2.10487,2.10536,3060836.0
2007-06-13 07:01:00,2.10523,2.10541,2.1051,2.10524,3893918.0
2007-06-13 07:02:00,2.10531,2.10578,2.10531,2.10557,14300173.0
2007-06-13 07:03:00,2.10544,2.10548,2.10523,2.10548,8873645.0
2007-06-13 07:04:00,2.10564,2.1057,2.10556,2.10557,2391016.0
2007-06-13 07:05:00,2.10569,2.10594,2.10567,2.10594,1045532.0
2007-06-13 07:06:00,2.10608,2.10642,2.10608,2.10633,30838917.0
2007-06-13 07:07:00,2.10626,2.10626,2.10605,2.10605,5625227.0
2007-06-13 07:08:00,2.10591,2.1061,2.10588,2.10588,6541694.0
2007-06-13 07:09:00,2.10589,2.10597,2.10584,2.10591,4036615.0
2007-06-13 07:10:00,2.10597,2.10634,2.10597,2.10634,5402282.0
2007-06-13 07:11:00,2.10629,2.10634,2.10609,2.10634,2148721.0
2007-06-13 07:12:00,2.10636,2.10639,2.10624,2.10624,13882107.0
2007-06-13 07:13:00,2.10607,2.10607,2.10586,2.10607,11273464.0
2007-06-13 07:14:00,2.10623,2.10644,2.10622,2.1063,6850957.0
2007-06-13 07:15:00,2.10608,2.10608,2.10458,2.10608,5799094.0
2007-06-13 07:16:00,2.10619,2.10619,2.10607,2.10611,20880404.0
2007-06-13 07:17:00,2.10601,2.10625,2.10601,2.10625,2253742.0
2007-06-13 07:18:00,2.10619,2.10619,2.10586,2.10604,8378550.0
2007-06-13 07:19:00,2.10624,2.10627,2.10617,2.10622,6062126.0
2007-06-13 07:20:00,2.10615,2.10619,2.10589,2.10589,7803483.0
2007-06-13 07:21:00,2.10589,2.10589,2.10558,2.10558,1773490.0
2007-06-13 07:22:00,2.10546,2.10562,2.10521,2.10521,2927453.0
2007-06-13 07:23:00,2.10516,2.10516,2.10501,2.10502,4716460.0
2007-06-13 07:24:00,2.10505,2.10531,2.10504,2.10511,2014008.0
2007-06-13 07:25:00,2.10504,2.10525,2.10504,2.10517,3219326.0
2007-06-13 07:26:00,2.10514,2.10539,2.105,2.10539,12104849.0
2007-06-13 07:27:00,2.10527,2.10527,2.10497,2.10507,4319131.0
2007-06-13 07:28:00,2.10517,2.10517,2.10479,2.10479,5791830.0
2007-06-13 07:29:00,2.10475,2.10485,2.10474,2.10485,3080971.0
2007-06-13 07:30:00,2.10488,2.105,2.10486,2.105,2491608.0
2007-06-13 07:31:00,2.10506,2.10518,2.10497,2.10503,6414464.0
2007-06-13 07:32:00,2.10494,2.10508,2.10478,2.10486,12869307.0
2007-06-13 07:33:00,2.10475,2.10492,2.10467,2.10492,6336876.0
2007-06-13 07:34:00,2.10501,2.10505,2.10483,2.10483,9151334.0
2007-06-13 07:35:00,2.10486,2.10511,2.10486,2.10511,5172425.0
2007-06-13 07:36:00,2.10515,2.10518,2.10498,2.10498,2783704.0
2007-06-13 07:37:00,2.10509,2.10509,2.10484,2.1049,3591255.0
2007-06-13 07:38:00,2.10487,2.105,2.10476,2.10476,2202360.0
2007-06-13 07:39:00,2.10483,2.10483,2.10468,2.10471,1774766.0
2007-06-13 07:40:00,2.1047,2.1048,2.10466,2.10473,14019760.0
2007-06-13 07:41:00,2.10466,2.1047,2.10462,2.1047,1563131.0
2007-06-13 07:42:00,2.1048,2.10496,2.1048,2.10495,3782317.0
2007-06-13 07:43:00,2.10496,2.10496,2.10468,2.10468,2613695.0
2007-06-13 07:44:00,2.10451,2.10451,2.10442,2.10451,2125003.0
2007-06-13 07:45:00,2.10463,2.10469,2.10455,2.10469,3597723.0
2007-06-13 07:46:00,2.1047,2.10475,2.10453,2.10457,8848234.0
2007-06-13 07:47:00,2.10453,2.10468,2.10441,2.10442,3537863.0
2007-06-13 07:48:00,2.10437,2.10478,2.10437,2.10478,3740425.0
2007-06-13 07:49:00,2.1047,2.10471,2.10451,2.10451,3118331.0
2007-06-13 07:50:00,2.10427,2.10443,2.10427,2.10439,4618361.0
2007-06-13 07:51:00,2.10457,2.10476,2.10452,2.10452,2335504.0
2007-06-13 07:52:00,2.10461,2.10465,2.10438,2.10439,13110818.0
2007-06-13 07:53:00,2.10451,2.10472,2.10447,2.10472,10095087.0
2007-06-13 07:54:00,2.10478,2.10495,2.10474,2.10495,923108.0
2007-06-13 07:55:00,2.10494,2.1052,2.10494,2.10518,8779703.0
2007-06-13 07:56:00,2.10523,2.10559,2.10523,2.10559,10800337.0
2007-06-13 07:57:00,2.10555,2.10573,2.1054,2.1054,6565531.0
2007-06-13 07:58:00,2.10579,2.10612,2.10579,2.10612,6435017.0
2007-06-13 07:59:00,2.10624,2.10637,2.10621,2.10626,11886296.0
2007-06-13 08:00:00,2.10615,2.10615,2.10559,2.10559,2907569.0
2007-06-13 08:01:00,2.10567,2.10567,2.10537,2.10548,2014457.0
2007-06-13 08:02:00,2.10548,2.10548,2.10523,2.10525,1957760.0
2007-06-13 08:03:00,2.10521,2.10521,2.10491,2.1051,2538671.0
2007-06-13 08:04:00,2.10504,2.10504,2.10484,2.105,13365651.0
2007-06-13 08:05:00,2.10496,2.10497,2.10479,2.10484,26736295.0
2007-06-13 08:06:00,2.10488,2.10513,2.10488,2.1051,1153685.0
2007-06-13 08:07:00,2.1052,2.10527,2.10514,2.10514,9635911.0
2007-06-13 08:08:00,2.10509,2.10515,2.10489,2.10515,10909826.0
2007-06-13 08:09:00,2.10519,2.10529,2.10512,2.10512,5769623.0
2007-06-13 08:10:00,2.10517,2.10525,2.10507,2.10515,3487019.0
2007-06-13 08:11:00,2.10495,2.10506,2.10485,2.10493,11783971.0
2007-06-13 08:12:00,2.10486,2.10532,2.10486,2.10532,20537783.0
2007-06-13 08:13:00,2.10536,2.10549,2.10531,2.10549,3421677.0
2007-06-13 08:14:00,2.10561,2.10568,2.1053,2.10562,20269591.0
2007-06-13 08:15:00,2.10569,2.10588,2.10569,2.10588,1059564.0
2007-06-13 08:16:00,2.10573,2.1058,2.10557,2.10557,9248708.0
2007-06-13 08:17:00,2.10543,2.10543,2.10526,2.10526,2888107.0
2007-06-13 08:18:00,2.10517,2.10517,2.10499,2.10504,5871894.0
2007-06-13 08:19:00,2.10506,2.10506,2.10505,2.10505,4588820.0
2007-06-13 08:20:00,2.10503,2.1053,2.10503,2.10521,4743138.0
2007-06-13 08:21:00,2.10527,2.10546,2.10526,2.10541,7699964.0
2007-06-13 08:22:00,2.10519,2.10519,2.10497,2.10497,3658788.0
2007-06-13 08:23:00,2.10486,2.10495,2.10486,2.10495,3455938.0
2007-06-13 08:24:00,2.10484,2.10487,2.10471,2.10472,2696177.0
2007-06-13 08:25:00,2.10466,2.10468,2.10318,2.10456,3160618.0
2007-06-13 08:26:00,2.10458,2.10464,2.10454,2.10456,11746614.0
2007-06-13 08:27:00,2.1044,2.1044,2.10407,2.10407,4717587.0
2007-06-13 08:28:00,2.10398,2.10421,2.10389,2.10421,11560305.0
2007-06-13 08:29:00,2.10412,2.10437,2.10412,2.10429,13431244.0
2007-06-13 08:30:00,2.10432,2.10434,2.10424,2.10431,8832489.0
2007-06-13 08:31:00,2.10413,2.10414,2.10394,2.10402,6139464.0
2007-06-13 08:32:00,2.10373,2.10408,2.10373,2.10404,21098142.0
2007-06-13 08:33:00,2.10401,2.10424,2.10395,2.10424,8011704.0
2007-06-13 08:34:00,2.1042,2.10434,2.10419,2.10434,9313411.0
2007-06-13 08:35:00,2.10422,2.10434,2.10417,2.10434,13751555.0
2007-06-13 08:36:00,2.10447,2.10463,2.10447,2.10463,2271010.0
2007-06-13 08:37:00,2.10446,2.1047,2.10444,2.10444,4650436.0
2007-06-13 08:38:00,2.10437,2.10448,2.10421,2.10448,2498182.0
2007-06-13 08:39:00,2.10445,2.10446,2.10405,2.10432,7677167.0
2007-06-13 08:40:00,2.10428,2.10431,2.10417,2.10417,28959187.0
2007-06-13 08:41:00,2.10411,2.10457,2.10383,2.10457,4066366.0
2007-06-13 08:42:00,2.10466,2.10499,2.10466,2.10497,10999903.0
2007-06-13 08:43:00,2.10483,2.10488,2.10465,2.10488,3643942.0
2007-06-13 08:44:00,2.1048,2.10494,2.1048,2.10486,15697621.0
2007-06-13 08:45:00,2.10483,2.10505,2.10469,2.10505,9207086.0
2007-06-13 08:46:00,2.10515,2.1053,2.10501,2.10517,1574855.0
2007-06-13 08:47:00,2.10535,2.10562,2.10535,2.10562,10915379.0
2007-06-13 08:48:00,2.10565,2.10569,2.10562,2.10569,13652860.0
2007-06-13 08:49:00,2.1055,2.10574,2.1053,2.10563,9389099.0
2007-06-13 08:50:00,2.10557,2.10562,2.10523,2.10523,3311609.0
2007-06-13 08:51:00,2.10522,2.10522,2.10513,2.10513,4191444.0
2007-06-13 08:52:00,2.10491,2.10526,2.10491,2.10526,16380389.0
2007-06-13 08:53:00,2.10532,2.10532,2.10497,2.10497,11661541.0
2007-06-13 08:54:00,2.10496,2.10504,2.10481,2.10481,3394718.0
2007-06-13 08:55:00,2.10472,2.10473,2.10446,2.10446,5999684.0
2007-06-13 08:56:00,2.10457,2.1048,2.10457,2.1048,2971223.0
2007-06-13 08:57:00,2.10483,2.10483,2.10454,2.10463,2880449.0
2007-06-13 08:58:00,2.10462,2.10462,2.10451,2.10456,22939853.0
2007-06-13 08:59:00,2.10467,2.10493,2.10467,2.10493,3400273.0
2007-06-13 09:00:00,2.10491,2.10491,2.10443,2.10443,6020411.0
2007-06-13 09:01:00,2.10427,2.10427,2.10407,2.10426,3899090.0
2007-06-13 09:02:00,2.10429,2.10481,2.10429,2.10481,12798391.0
2007-06-13 09:03:00,2.10497,2.10529,2.10497,2.10529,2490035.0
2007-06-13 09:04:00,2.1053,2.1053,2.10512,2.10512,4191091.0
2007-06-13 09:05:00,2.10518,2.10534,2.10512,2.10534,2157779.0
2007-06-13 09:06:00,2.10534,2.10539,2.10525,2.10526,7444517.0
2007-06-13 09:07:00,2.10511,2.10538,2.10511,2.10538,1456150.0
2007-06-13 09:08:00,2.10539,2.10539,2.10525,2.10525,5323048.0
2007-06-13 09:09:00,2.10522,2.10536,2.105,2.10536,3705609.0
2007-06-13 09:10:00,2.10503,2.10566,2.10503,2.10549,15074377.0
2007-06-13 09:11:00,2.10562,2.1057,2.10562,2.10566,4280978.0
2007-06-13 09:12:00,2.10575,2.1061,2.10566,2.106,2236526.0
2007-06-13 09:13:00,2.10582,2.10609,2.10582,2.10587,2819596.0
2007-06-13 09:14:00,2.10582,2.10582,2.10485,2.10516,8548566.0
2007-06-13 09:15:00,2.10507,2.10507,2.10461,2.10471,6422166.0
2007-06-13 09:16:00,2.10485,2.10524,2.10485,2.10517,4107429.0
2007-06-13 09:17:00,2.10522,2.10579,2.10515,2.10579,8939268.0
2007-06-13 09:18:00,2.10587,2.10587,2.10563,2.10563,6078996.0
2007-06-13 09:19:00,2.10555,2.10606,2.10555,2.10606,4594284.0
2007-06-13 09:20:00,2.10605,2.10618,2.10605,2.10618,3382013.0
2007-06-13 09:21:00,2.10623,2.10623,2.10577,2.10577,11348681.0
2007-06-13 09:22:00,2.10578,2.10599,2.10561,2.10599,1727403.0
2007-06-13 09:23:00,2.106,2.106,2.10572,2.10572,7017249.0
2007-06-13 09:24:00,2.10572,2.10584,2.10572,2.10577,14859610.0
2007-06-13 09:25:00,2.10585,2.10609,2.10585,2.10591,12954418.0
2007-06-13 09:26:00,2.10582,2.10606,2.10582,2.10587,1116593.0
2007-06-13 09:27:00,2.10596,2.10596,2.1057,2.1057,8215935.0
2007-06-13 09:28:00,2.10565,2.10571,2.10535,2.10535,3357936.0
2007-06-13 09:29:00,2.10525,2.1053,2.10512,2.10529,2897822.0
2007-06-13 09:30:00,2.10513,2.10513,2.10485,2.10485,3319184.0
2007-06-13 09:31:00,2.1048,2.1048,2.10458,2.10458,2190191.0
2007-06-13 09:32:00,2.1045,2.10455,2.10437,2.10455,14642705.0
2007-06-13 09:33:00,2.10457,2.1047,2.1032,2.10465,12619327.0
2007-06-13 09:34:00,2.10456,2.10472,2.10452,2.10472,11721036.0
2007-06-13 09:35:00,2.10473,2.10473,2.10452,2.10462,2585420.0
2007-06-13 09:36:00,2.10463,2.10467,2.10451,2.10463,3104848.0
2007-06-13 09:37:00,2.10464,2.10473,2.10456,2.10467,6756683.0
2007-06-13 09:38:00,2.10471,2.1052,2.10471,2.1052,12546646.0
2007-06-13 09:39:00,2.10521,2.10544,2.10521,2.10544,4050776.0
2007-06-13 09:40:00,2.10534,2.10567,2.10534,2.10563,46956701.0
2007-06-13 09:41:00,2.1058,2.1059,2.1057,2.1059,12039831.0
2007-06-13 09:42:00,2.10591,2.10619,2.10591,2.10619,18389545.0
2007-06-13 09:43:00,2.10622,2.10639,2.10613,2.10639,1476326.0
2007-06-13 09:44:00,2.10647,2.10672,2.10645,2.10672,6459056.0
2007-06-13 09:45:00,2.10683,2.10692,2.10683,2.10687,4275058.0
2007-06-13 09:46:00,2.10691,2.10708,2.10662,2.10708,1977097.0
2007-06-13 09:47:00,2.10719,2.10738,2.10719,2.10738,4351098.0
2007-06-13 09:48:00,2.10744,2.10799,2.10744,2.10799,7293713.0
2007-06-13 09:49:00,2.10801,2.10813,2.10801,2.10812,5157621.0
2007-06-13 09:50:00,2.10814,2.10831,2.10813,2.10831,7551643.0
2007-06-13 09:51:00,2.10836,2.10852,2.10834,2.10852,4088128.0
2007-06-13 09:52:00,2.10855,2.10876,2.10855,2.10876,4590373.0
2007-06-13 09:53:00,2.10877,2.10901,2.10875,2.10901,3183146.0
2007-06-13 09:54:00,2.10903,2.10921,2.10903,2.10921,9864713.0
2007-06-13 09:55:00,2.10904,2.10942,2.10904,2.10942,12272169.0
2007-06-13 09:56:00,2.10944,2.10967,2.10942,2.10967,11481529.0
2007-06-13 09:57:00,2.10975,2.1099,2.1097,2.1099,4595217.0
2007-06-13 09:58:00,2.10987,2.1101,2.10987,2.10997,8122687.0
2007-06-13 09:59:00,2.11025,2.11025,2.10982,2.10982,2561131.0
2007-06-13 10:00:00,2.11006,2.1101,2.11001,2.11001,5079548.0
2007-06-13 10:01:00,2.10994,2.11008,2.10978,2.11008,6051059.0
2007-06-13 10:02:00,2.10999,2.11018,2.10998,2.11001,1994816.0
2007-06-13 10:03:00,2.10991,2.10991,2.10945,2.10982,1773657.0
2007-06-13 10:04:00,2.10973,2.10973,2.10953,2.10965,1530460.0
2007-06-13 10:05:00,2.10965,2.10965,2.10906,2.10962,10948445.0
2007-06-13 10:06:00,2.10961,2.10961,2.10938,2.10938,4892630.0
2007-06-13 10:07:00,2.10952,2.10959,2.10933,2.10933,5609148.0
2007-06-13 10:08:00,2.10922,2.10922,2.10878,2.10878,1813696.0
2007-06-13 10:09:00,2.10924,2.10945,2.10924,2.10945,9988900.0
2007-06-13 10:10:00,2.10943,2.10943,2.10928,2.10934,33961813.0
2007-06-13 10:11:00,2.10928,2.10937,2.10921,2.10921,3929775.0
2007-06-13 10:12:00,2.10903,2.10933,2.10882,2.10933,5604289.0
2007-06-13 10:13:00,2.10944,2.1096,2.10935,2.10935,9508013.0
2007-06-13 10:14:00,2.10942,2.1095,2.10937,2.10947,601860.0
2007-06-13 10:15:00,2.10936,2.10937,2.10915,2.10915,2326570.0
2007-06-13 10:16:00,2.10928,2.10932,2.10888,2.10888,1487210.0
2007-06-13 10:17:00,2.10899,2.10899,2.10874,2.10876,4434728.0
2007-06-13 10:18:00,2.10864,2.10889,2.10862,2.10888,2448270.0
2007-06-13 10:19:00,2.10888,2.10904,2.10882,2.10904,4115227.0
2007-06-13 10:20:00,2.10908,2.10934,2.10907,2.10934,2364691.0
2007-06-13 10:21:00,2.10936,2.10957,2.10936,2.10957,4170099.0
2007-06-13 10:22:00,2.1096,2.10995,2.10952,2.10995,13494174.0
2007-06-13 10:23:00,2.1101,2.1101,2.10992,2.11003,3516153.0
2007-06-13 10:24:00,2.10998,2.11009,2.10998,2.11009,5603187.0
2007-06-13 10:25:00,2.11021,2.11042,2.11019,2.11042,1245802.0
2007-06-13 10:26:00,2.11057,2.11112,2.11057,2.11112,2890276.0
2007-06-13 10:27:00,2.11112,2.11133,2.11107,2.11133,1464120.0
2007-06-13 10:28:00,2.11133,2.11153,2.11126,2.11153,7740892.0
2007-06-13 10:29:00,2.11154,2.11174,2.11154,2.11174,4636628.0
2007-06-13 10:30:00,2.11178,2.11198,2.11175,2.11198,12640758.0
2007-06-13 10:31:00,2.11204,2.11231,2.11173,2.11173,9264561.0
2007-06-13 10:32:00,2.11174,2.11174,2.11142,2.11167,8859212.0
2007-06-13 10:33:00,2.11177,2.11197,2.11177,2.11197,1529311.0
2007-06-13 10:34:00,2.11185,2.11217,2.11185,2.11209,7994538.0
2007-06-13 10:35:00,2.11209,2.11233,2.11209,2.11224,2193363.0
2007-06-13 10:36:00,2.11242,2.11264,2.11233,2.11264,11186033.0
2007-06-13 10:37:00,2.11268,2.11274,2.11268,2.11274,1005433.0
2007-06-13 10:38:00,2.11264,2.11317,2.11264,2.11316,10597562.0
2007-06-13 10:39:00,2.11312,2.1133,2.11312,2.11321,4200644.0
2007-06-13 10:40:00,2.11315,2.11315,2.11301,2.11301,2040072.0
2007-06-13 10:41:00,2.11295,2.11295,2.11268,2.11268,3420864.0
2007-06-13 10:42:00,2.11269,2.11277,2.11261,2.11264,2039590.0
2007-06-13 10:43:00,2.11257,2.11267,2.11244,2.11252,2845381.0
2007-06-13 10:44:00,2.11264,2.11295,2.11252,2.11295,4367771.0
2007-06-13 10:45:00,2.11291,2.11297,2.11273,2.11273,24573397.0
2007-06-13 10:46:00,2.11273,2.11273,2.11249,2.11249,1473602.0
2007-06-13 10:47:00,2.11241,2.1125,2.11234,2.1124,19362938.0
2007-06-13 10:48:00,2.11238,2.11243,2.11216,2.11228,4902393.0
2007-06-13 10:49:00,2.11226,2.11226,2.11125,2.11125,3139393.0
2007-06-13 10:50:00,2.11126,2.11126,2.11076,2.11076,15739804.0
2007-06-13 10:51:00,2.11069,2.11069,2.10995,2.10995,537287.0
2007-06-13 10:52:00,2.1097,2.10975,2.10942,2.10942,1232764.0
2007-06-13 10:53:00,2.1095,2.1095,2.10914,2.10933,7557385.0
2007-06-13 10:54:00,2.10919,2.10919,2.10874,2.10874,11228744.0
2007-06-13 10:55:00,2.10875,2.10884,2.10872,2.10877,3792405.0
2007-06-13 10:56:00,2.10879,2.10891,2.10858,2.10891,13638975.0
2007-06-13 10:57:00,2.10901,2.10967,2.10901,2.10967,602094.0
2007-06-13 10:58:00,2.10985,2.11026,2.10985,2.11008,20390069.0
2007-06-13 10:59:00,2.11017,2.11113,2.11008,2.11113,23333013.0
2007-06-13 11:00:00,2.1111,2.1111,2.11067,2.11071,24063231.0
2007-06-13 11:01:00,2.11047,2.11047,2.10992,2.10992,17532709.0
2007-06-13 11:02:00,2.10956,2.11021,2.10956,2.11021,638224.0
2007-06-13 11:03:00,2.11026,2.11078,2.11026,2.11078,3880283.0
2007-06-13 11:04:00,2.11077,2.11094,2.11071,2.11092,4503297.0
2007-06-13 11:05:00,2.11103,2.11136,2.11101,2.11136,2282916.0
2007-06-13 11:06:00,2.11127,2.11169,2.11127,2.11169,2808826.0
2007-06-13 11:07:00,2.1117,2.11194,2.11057,2.11057,3889575.0
2007-06-13 11:08:00,2.11202,2.11222,2.11202,2.11222,7007160.0
2007-06-13 11:09:00,2.11204,2.11204,2.11168,2.11168,59261336.0
2007-06-13 11:10:00,2.11163,2.11165,2.11142,2.11142,12163420.0
2007-06-13 11:11:00,2.11145,2.11145,2.1107,2.1107,14904592.0
2007-06-13 11:12:00,2.11111,2.11111,2.11085,2.11086,3422294.0
2007-06-13 11:13:00,2.11078,2.11081,2.11041,2.11041,32473404.0
2007-06-13 11:14:00,2.11045,2.11045,2.10998,2.10998,1401771.0
2007-06-13 11:15:00,2.10989,2.11006,2.10989,2.11006,11585135.0
2007-06-13 11:16:00,2.11001,2.11027,2.11001,2.11027,1259579.0
2007-06-13 11:17:00,2.11029,2.1105,2.11027,2.1105,21668893.0
2007-06-13 11:18:00,2.11054,2.11065,2.1105,2.11055,11715705.0
2007-06-13 11:19:00,2.11061,2.11079,2.11061,2.11072,5252316.0
2007-06-13 11:20:00,2.11088,2.11144,2.11088,2.11144,2081599.0
2007-06-13 11:21:00,2.11144,2.11188,2.11131,2.11188,3869746.0
2007-06-13 11:22:00,2.11205,2.11205,2.11187,2.11187,1163227.0
2007-06-13 11:23:00,2.11181,2.11181,2.11165,2.11172,3222688.0
2007-06-13 11:24:00,2.11176,2.11202,2.1117,2.11202,1126361.0
2007-06-13 11:25:00,2.11215,2.1124,2.11215,2.1124,3990685.0
2007-06-13 11:26:00,2.11252,2.11265,2.11234,2.11265,4095812.0
2007-06-13 11:27:00,2.11276,2.11281,2.11251,2.11251,8058706.0
2007-06-13 11:28:00,2.11253,2.11253,2.11241,2.11248,1364178.0
2007-06-13 11:29:00,2.11253,2.11257,2.1123,2.11257,1811073.0
2007-06-13 11:30:00,2.1126,2.11261,2.11248,2.11248,26095301.0
2007-06-13 11:31:00,2.11234,2.11234,2.11216,2.11217,12721290.0
2007-06-13 11:32:00,2.11213,2.11213,2.11187,2.11187,7099553.0
2007-06-13 11:33:00,2.11191,2.11199,2.11182,2.11182,8307506.0
2007-06-13 11:34:00,2.11177,2.11196,2.11162,2.11196,10175942.0
2007-06-13 11:35:00,2.11157,2.11246,2.11157,2.11242,2018013.0
2007-06-13 11:36:00,2.11251,2.11274,2.11251,2.11274,9365067.0
2007-06-13 11:37:00,2.11286,2.1131,2.11286,2.11305,3897127.0
2007-06-13 11:38:00,2.11296,2.11296,2.1126,2.1126,4688885.0
2007-06-13 11:39:00,2.11248,2.11254,2.11236,2.11254,3997900.0
2007-06-13 11:40:00,2.11263,2.11284,2.11263,2.11284,2717804.0
2007-06-13 11:41:00,2.1129,2.1129,2.11263,2.11263,6920994.0
2007-06-13 11:42:00,2.11264,2.11271,2.11263,2.11263,5507278.0
2007-06-13 11:43:00,2.11268,2.11299,2.11268,2.11294,4484034.0
2007-06-13 11:44:00,2.11294,2.1131,2.11269,2.11298,14231598.0
2007-06-13 11:45:00,2.11295,2.11295,2.11253,2.11253,578788.0
2007-06-13 11:46:00,2.1124,2.1124,2.11205,2.11205,2390124.0
2007-06-13 11:47:00,2.11189,2.11189,2.11125,2.11125,18723704.0
2007-06-13 11:48:00,2.11127,2.1114,2.11118,2.1114,875694.0
2007-06-13 11:49:00,2.11153,2.11199,2.11153,2.11199,3594810.0
2007-06-13 11:50:00,2.11189,2.1119,2.11164,2.11166,5318980.0
2007-06-13 11:51:00,2.11163,2.11166,2.11127,2.11127,8086141.0
2007-06-13 11:52:00,2.11137,2.11151,2.11124,2.11124,1599874.0
2007-06-13 11:53:00,2.11121,2.11146,2.11121,2.11146,5473630.0
2007-06-13 11:54:00,2.11157,2.11157,2.11132,2.11132,6299640.0
2007-06-13 11:55:00,2.1111,2.1113,2.11107,2.11111,10649879.0
2007-06-13 11:56:00,2.111,2.111,2.1109,2.11092,6846036.0
2007-06-13 11:57:00,2.11076,2.11092,2.11076,2.11092,3411147.0
2007-06-13 11:58:00,2.11091,2.11091,2.11052,2.11069,277995.0
2007-06-13 11:59:00,2.11074,2.1111,2.11074,2.1111,7412427.0
2007-06-13 12:00:00,2.11109,2.11134,2.11102,2.11134,1230007.0
2007-06-13 12:01:00,2.11144,2.11173,2.11144,2.11163,11605810.0
2007-06-13 12:02:00,2.11153,2.11153,2.1113,2.11131,19894740.0
2007-06-13 12:03:00,2.11139,2.11212,2.11139,2.11212,9497009.0
2007-06-13 12:04:00,2.11222,2.11222,2.11208,2.11211,3527103.0
2007-06-13 12:05:00,2.11213,2.11228,2.1121,2.1121,6038286.0
2007-06-13 12:06:00,2.11212,2.11212,2.11185,2.11193,12021023.0
2007-06-13 12:07:00,2.11189,2.11204,2.11186,2.11204,3658392.0
2007-06-13 12:08:00,2.11195,2.11195,2.11169,2.11169,30032324.0
2007-06-13 12:09:00,2.11162,2.11175,2.11145,2.11165,1033558.0
2007-06-13 12:10:00,2.11175,2.11183,2.11158,2.11158,16708799.0
2007-06-13 12:11:00,2.11137,2.11137,2.11063,2.11063,5403883.0
2007-06-13 12:12:00,2.11048,2.11048,2.11023,2.11033,1044419.0
2007-06-13 12:13:00,2.11055,2.11069,2.11046,2.11061,22999375.0
2007-06-13 12:14:00,2.11061,2.11062,2.11041,2.11061,2889484.0
2007-06-13 12:15:00,2.11074,2.11108,2.11074,2.11108,21998223.0
2007-06-13 12:16:00,2.1108,2.11132,2.1108,2.11132,2445032.0
2007-06-13 12:17:00,2.11148,2.11181,2.11148,2.11158,6803151.0
2007-06-13 12:18:00,2.11158,2.11185,2.11158,2.1117,2439945.0
2007-06-13 12:19:00,2.11153,2.11153,2.11136,2.11136,2450958.0
2007-06-13 12:20:00,2.11146,2.11146,2.11137,2.11137,2379249.0
2007-06-13 12:21:00,2.11132,2.11142,2.11092,2.11092,3420486.0
2007-06-13 12:22:00,2.1107,2.11072,2.11046,2.11072,1314445.0
2007-06-13 12:23:00,2.11074,2.11079,2.11069,2.11079,10576858.0
2007-06-13 12:24:00,2.11068,2.11069,2.11043,2.11043,12643085.0
2007-06-13 12:25:00,2.1104,2.11052,2.11006,2.11052,4145640.0
2007-06-13 12:26:00,2.11063,2.11063,2.1105,2.1105,2520765.0
2007-06-13 12:27:00,2.1105,2.1105,2.11018,2.11023,3341962.0
2007-06-13 12:28:00,2.11035,2.11048,2.11032,2.11048,3518451.0
2007-06-13 12:29:00,2.11046,2.11046,2.11023,2.11031,17286602.0
2007-06-13 12:30:00,2.11044,2.11053,2.11044,2.1105,9458366.0
2007-06-13 12:31:00,2.11054,2.11054,2.11028,2.11028,5787071.0
2007-06-13 12:32:00,2.11047,2.1106,2.11047,2.11058,3437558.0
2007-06-13 12:33:00,2.11057,2.11057,2.11039,2.1104,15735447.0
2007-06-13 12:34:00,2.11037,2.11044,2.11036,2.1104,3800901.0
2007-06-13 12:35:00,2.11047,2.11062,2.11045,2.11051,1696201.0
2007-06-13 12:36:00,2.11045,2.11045,2.11011,2.11022,22534783.0
2007-06-13 12:37:00,2.11007,2.11035,2.11007,2.11023,11735627.0
2007-06-13 12:38:00,2.11027,2.11043,2.11024,2.11024,14993713.0
2007-06-13 12:39:00,2.11039,2.11051,2.11027,2.11042,14593022.0
2007-06-13 12:40:00,2.11028,2.11052,2.11028,2.11044,20581120.0
2007-06-13 12:41:00,2.11025,2.1104,2.1102,2.1104,8447965.0
2007-06-13 12:42:00,2.11037,2.11069,2.11037,2.11069,7272586.0
2007-06-13 12:43:00,2.11073,2.11073,2.11055,2.11062,23401363.0
2007-06-13 12:44:00,2.11068,2.11078,2.11046,2.11078,3086605.0
2007-06-13 12:45:00,2.11078,2.11078,2.11064,2.11066,3628460.0
2007-06-13 12:46:00,2.11063,2.11074,2.11059,2.11067,17164991.0
2007-06-13 12:47:00,2.11061,2.11063,2.11034,2.11063,2757580.0
2007-06-13 12:48:00,2.11079,2.11092,2.11079,2.11092,2361986.0
2007-06-13 12:49:00,2.11098,2.11111,2.11097,2.11104,1737138.0
2007-06-13 12:50:00,2.11093,2.11094,2.11047,2.11047,5858807.0
2007-06-13 12:51:00,2.11054,2.11064,2.11054,2.11064,22993945.0
2007-06-13 12:52:00,2.11081,2.11087,2.11077,2.11078,4166028.0
2007-06-13 12:53:00,2.11071,2.11073,2.11034,2.11034,7595688.0
2007-06-13 12:54:00,2.1104,2.11043,2.11034,2.11042,5661033.0
2007-06-13 12:55:00,2.11049,2.11059,2.11049,2.11052,8585576.0
2007-06-13 12:56:00,2.11049,2.11049,2.11031,2.11041,1742799.0
2007-06-13 12:57:00,2.11033,2.11045,2.11033,2.11037,13905438.0
2007-06-13 12:58:00,2.11037,2.11052,2.11029,2.11052,1070510.0
2007-06-13 12:59:00,2.11054,2.11066,2.11054,2.11061,1854153.0
2007-06-13 13:00:00,2.11067,2.11085,2.11067,2.11075,5606985.0
2007-06-13 13:01:00,2.11074,2.11076,2.11064,2.11072,8326731.0
2007-06-13 13:02:00,2.11073,2.11073,2.1106,2.11064,16186725.0
2007-06-13 13:03:00,2.11061,2.11061,2.10886,2.1102,8904944.0
2007-06-13 13:04:00,2.11008,2.1101,2.10991,2.10991,1944409.0
2007-06-13 13:05:00,2.10995,2.10995,2.10968,2.10972,2182620.0
2007-06-13 13:06:00,2.10973,2.10986,2.10967,2.10974,3743327.0
2007-06-13 13:07:00,2.10962,2.10962,2.10909,2.10909,1013038.0
2007-06-13 13:08:00,2.1092,2.1092,2.109,2.10902,5418387.0
2007-06-13 13:09:00,2.10899,2.10899,2.1086,2.10866,30421624.0
2007-06-13 13:10:00,2.10861,2.10863,2.10836,2.10836,1548983.0
2007-06-13 13:11:00,2.10845,2.10845,2.10788,2.10827,7367236.0
2007-06-13 13:12:00,2.10821,2.10821,2.10801,2.10801,5867844.0
2007-06-13 13:13:00,2.10798,2.10798,2.10769,2.10776,1780697.0
2007-06-13 13:14:00,2.10758,2.10758,2.10743,2.10755,7922355.0
2007-06-13 13:15:00,2.10764,2.10771,2.10718,2.10771,9709190.0
2007-06-13 13:16:00,2.10787,2.10807,2.10783,2.10806,1638277.0
2007-06-13 13:17:00,2.10806,2.10831,2.10798,2.10831,8005885.0
2007-06-13 13:18:00,2.10837,2.10871,2.10837,2.10866,1416567.0
2007-06-13 13:19:00,2.10864,2.10881,2.10864,2.10881,3414087.0
2007-06-13 13:20:00,2.10863,2.10894,2.10863,2.10894,626492.0
2007-06-13 13:21:00,2.10888,2.10888,2.10859,2.10859,6094899.0
2007-06-13 13:22:00,2.10854,2.10861,2.10837,2.10861,743116.0
2007-06-13 13:23:00,2.10867,2.10895,2.10851,2.10895,6142006.0
2007-06-13 13:24:00,2.10879,2.10894,2.10865,2.10884,22389770.0
2007-06-13 13:25:00,2.10901,2.10919,2.10892,2.10892,2134398.0
2007-06-13 13:26:00,2.10885,2.10885,2.10855,2.10855,7167306.0
2007-06-13 13:27:00,2.10846,2.10881,2.10846,2.10867,9661820.0
2007-06-13 13:28:00,2.10847,2.10847,2.10819,2.10819,753916.0
2007-06-13 13:29:00,2.10806,2.10815,2.10806,2.10811,11248180.0
2007-06-13 13:30:00,2.10834,2.10861,2.10834,2.10861,1862728.0
2007-06-13 13:31:00,2.10858,2.10882,2.10858,2.10863,4375690.0
2007-06-13 13:32:00,2.1088,2.10887,2.10866,2.10877,3206844.0
2007-06-13 13:33:00,2.10861,2.10868,2.1086,2.10864,17121994.0
2007-06-13 13:34:00,2.10859,2.10878,2.10858,2.10878,3261602.0
2007-06-13 13:35:00,2.10864,2.10864,2.10836,2.10848,6532512.0
2007-06-13 13:36:00,2.10849,2.10858,2.10849,2.1085,1798306.0
2007-06-13 13:37:00,2.10856,2.10857,2.10842,2.10854,34242103.0
2007-06-13 13:38:00,2.1086,2.10869,2.10849,2.10854,9690765.0
2007-06-13 13:39:00,2.1086,2.1091,2.1086,2.1091,2754069.0
2007-06-13 13:40:00,2.10896,2.10908,2.10896,2.10899,1861527.0
2007-06-13 13:41:00,2.10906,2.10906,2.10884,2.10884,509835.0
2007-06-13 13:42:00,2.10876,2.10896,2.1087,2.10896,9450350.0
2007-06-13 13:43:00,2.10894,2.10925,2.10894,2.10922,5787005.0
2007-06-13 13:44:00,2.10901,2.10921,2.10901,2.10921,3789166.0
2007-06-13 13:45:00,2.10919,2.10925,2.10916,2.10916,12118150.0
2007-06-13 13:46:00,2.10903,2.10903,2.10882,2.10889,7314125.0
2007-06-13 13:47:00,2.10882,2.10886,2.10868,2.10886,1132729.0
2007-06-13 13:48:00,2.10899,2.10913,2.10895,2.10909,4853740.0
2007-06-13 13:49:00,2.10904,2.10906,2.10874,2.10874,10963260.0
2007-06-13 13:50:00,2.10883,2.10907,2.10883,2.10907,4628259.0
2007-06-13 13:51:00,2.10905,2.10911,2.10885,2.10911,3267876.0
2007-06-13 13:52:00,2.10929,2.10949,2.10929,2.10949,14837217.0
2007-06-13 13:53:00,2.10956,2.10964,2.10946,2.10956,20196323.0
2007-06-13 13:54:00,2.10959,2.10972,2.10956,2.10956,2770727.0
2007-06-13 13:55:00,2.10942,2.10942,2.10916,2.10934,3355533.0
2007-06-13 13:56:00,2.10939,2.10942,2.10928,2.10928,1830207.0
2007-06-13 13:57:00,2.10944,2.10962,2.10944,2.10945,6028836.0
2007-06-13 13:58:00,2.1093,2.10933,2.10912,2.10916,5392720.0
2007-06-13 13:59:00,2.1092,2.1093,2.1092,2.1093,2340841.0
2007-06-13 14:00:00,2.10947,2.10947,2.10916,2.1092,231660.0
2007-06-13 14:01:00,2.10928,2.10951,2.10928,2.10951,7613377.0
2007-06-13 14:02:00,2.10937,2.10996,2.10937,2.10996,10105167.0
2007-06-13 14:03:00,2.11003,2.11009,2.10982,2.10982,4348565.0
2007-06-13 14:04:00,2.10989,2.11,2.10989,2.11,4633969.0
2007-06-13 14:05:00,2.10988,2.10998,2.10976,2.10976,28609298.0
2007-06-13 14:06:00,2.10984,2.10991,2.10983,2.10986,2940719.0
2007-06-13 14:07:00,2.10998,2.11001,2.10991,2.11,9305065.0
2007-06-13 14:08:00,2.10989,2.10989,2.10817,2.10943,1045285.0
2007-06-13 14:09:00,2.10937,2.10937,2.1084,2.1084,1980853.0
2007-06-13 14:10:00,2.1083,2.10855,2.1083,2.10851,17539402.0
2007-06-13 14:11:00,2.10847,2.10852,2.1083,2.10833,3004422.0
2007-06-13 14:12:00,2.1083,2.10834,2.10818,2.10834,12735676.0
2007-06-13 14:13:00,2.10839,2.10856,2.10839,2.10851,25209300.0
2007-06-13 14:14:00,2.1085,2.10898,2.1085,2.10898,3126011.0
2007-06-13 14:15:00,2.10901,2.10931,2.10896,2.10903,3074746.0
2007-06-13 14:16:00,2.109,2.109,2.10887,2.10889,4348109.0
2007-06-13 14:17:00,2.10888,2.10888,2.10864,2.1088,9392849.0
2007-06-13 14:18:00,2.10886,2.10907,2.10885,2.10907,4447141.0
2007-06-13 14:19:00,2.10902,2.10978,2.10902,2.10978,15714211.0
2007-06-13 14:20:00,2.10988,2.10988,2.10952,2.10952,7887928.0
2007-06-13 14:21:00,2.10938,2.10939,2.10919,2.10919,4065359.0
2007-06-13 14:22:00,2.10928,2.10928,2.10885,2.10885,2144367.0
2007-06-13 14:23:00,2.10886,2.10886,2.10868,2.10868,17272201.0
2007-06-13 14:24:00,2.10861,2.10913,2.10861,2.10913,12117535.0
2007-06-13 14:25:00,2.10928,2.10953,2.10928,2.10939,1073352.0
2007-06-13 14:26:00,2.10932,2.10932,2.1091,2.1091,1678883.0
2007-06-13 14:27:00,2.10902,2.10913,2.10898,2.10912,12385497.0
2007-06-13 14:28:00,2.10895,2.10895,2.10848,2.10848,2295549.0
2007-06-13 14:29:00,2.10856,2.10872,2.10852,2.10857,2941727.0
2007-06-13 14:30:00,2.10847,2.10866,2.10838,2.10866,10140496.0
2007-06-13 14:31:00,2.10873,2.10923,2.10873,2.10923,2442962.0
2007-06-13 14:32:00,2.10932,2.10995,2.10932,2.10995,1504375.0
2007-06-13 14:33:00,2.11006,2.11061,2.11006,2.11061,5610224.0
2007-06-13 14:34:00,2.11063,2.11081,2.11062,2.11081,5274869.0
2007-06-13 14:35:00,2.11087,2.11097,2.11078,2.11097,7244211.0
2007-06-13 14:36:00,2.11097,2.11123,2.11097,2.11123,1450737.0
2007-06-13 14:37:00,2.11122,2.1115,2.11122,2.1115,5707601.0
2007-06-13 14:38:00,2.11139,2.11185,2.11139,2.11185,27142386.0
2007-06-13 14:39:00,2.11189,2.11203,2.11189,2.1119,4835754.0
2007-06-13 14:40:00,2.1119,2.11196,2.1117,2.11172,1889749.0
2007-06-13 14:41:00,2.11164,2.11165,2.11143,2.11143,21768552.0
2007-06-13 14:42:00,2.11144,2.11144,2.111,2.11115,5856769.0
2007-06-13 14:43:00,2.11115,2.11115,2.11079,2.11079,4708909.0
2007-06-13 14:44:00,2.11082,2.11083,2.11058,2.11064,6150655.0
2007-06-13 14:45:00,2.11059,2.11059,2.11017,2.1105,7104751.0
2007-06-13 14:46:00,2.11031,2.11033,2.10995,2.10995,535755.0
2007-06-13 14:47:00,2.10983,2.10983,2.1096,2.10963,8967757.0
2007-06-13 14:48:00,2.10953,2.10975,2.10953,2.10974,14412238.0
2007-06-13 14:49:00,2.1098,2.11004,2.10974,2.11004,419552.0
2007-06-13 14:50:00,2.11005,2.11019,2.11002,2.11019,11239966.0
2007-06-13 14:51:00,2.11017,2.11017,2.10986,2.11014,4866237.0
2007-06-13 14:52:00,2.11017,2.11017,2.10994,2.10994,451408.0
2007-06-13 14:53:00,2.10996,2.11018,2.10992,2.11018,11582271.0
2007-06-13 14:54:00,2.11027,2.11037,2.11008,2.11016,15635545.0
2007-06-13 14:55:00,2.11006,2.1101,2.10986,2.10986,3654245.0
2007-06-13 14:56:00,2.10985,2.10985,2.10961,2.10961,14605590.0
2007-06-13 14:57:00,2.10958,2.10969,2.10931,2.10931,749454.0
2007-06-13 14:58:00,2.10919,2.10933,2.10918,2.10933,1955237.0
2007-06-13 14:59:00,2.10936,2.10949,2.10926,2.10945,2070642.0
2007-06-13 15:00:00,2.10946,2.10968,2.10918,2.10918,29245953.0
2007-06-13 15:01:00,2.10935,2.10954,2.10933,2.10933,22531730.0
2007-06-13 15:02:00,2.10921,2.10925,2.10898,2.10898,5959239.0
2007-06-13 15:03:00,2.10878,2.10878,2.10817,2.10863,16441672.0
2007-06-13 15:04:00,2.10855,2.10871,2.10852,2.10855,3506847.0
2007-06-13 15:05:00,2.10827,2.10846,2.10813,2.10822,14626752.0
2007-06-13 15:06:00,2.10819,2.10819,2.1079,2.1079,1764604.0
2007-06-13 15:07:00,2.10793,2.10793,2.10766,2.10766,32792665.0
2007-06-13 15:08:00,2.10752,2.10765,2.10745,2.10745,4632212.0
2007-06-13 15:09:00,2.10739,2.10739,2.10711,2.10711,4099380.0
2007-06-13 15:10:00,2.10715,2.10715,2.1069,2.10697,3665175.0
2007-06-13 15:11:00,2.10702,2.10723,2.10692,2.10723,9671479.0
2007-06-13 15:12:00,2.10738,2.10756,2.10733,2.10733,1409663.0
2007-06-13 15:13:00,2.10749,2.10749,2.1073,2.10737,6110971.0
2007-06-13 15:14:00,2.10733,2.10733,2.10659,2.10659,2846822.0
2007-06-13 15:15:00,2.10645,2.10645,2.106,2.106,21856850.0
2007-06-13 15:16:00,2.10603,2.10654,2.10603,2.10654,2666212.0
2007-06-13 15:17:00,2.10657,2.10687,2.10657,2.10687,9703408.0
2007-06-13 15:18:00,2.10686,2.10706,2.10681,2.10694,1858833.0
2007-06-13 15:19:00,2.10703,2.10709,2.10699,2.10699,11938821.0
2007-06-13 15:20:00,2.10683,2.10717,2.10683,2.10717,23074191.0
2007-06-13 15:21:00,2.10726,2.1078,2.10726,2.1078,10071308.0
2007-06-13 15:22:00,2.10789,2.10805,2.10784,2.10784,4054343.0
2007-06-13 15:23:00,2.10775,2.10775,2.10743,2.10757,3403225.0
2007-06-13 15:24:00,2.1076,2.10768,2.10747,2.10755,6920845.0
2007-06-13 15:25:00,2.10753,2.10769,2.10739,2.10769,1879643.0
2007-06-13 15:26:00,2.10764,2.10775,2.10723,2.10723,18464695.0
2007-06-13 15:27:00,2.10728,2.10728,2.10682,2.10682,6766719.0
2007-06-13 15:28:00,2.10676,2.10687,2.10654,2.10661,590433.0
2007-06-13 15:29:00,2.10666,2.10688,2.10656,2.10656,3228634.0
2007-06-13 15:30:00,2.10652,2.10652,2.10635,2.10644,5623667.0
2007-06-13 15:31:00,2.10643,2.10644,2.10622,2.10644,2299867.0
2007-06-13 15:32:00,2.10647,2.10648,2.10607,2.10607,16920850.0
2007-06-13 15:33:00,2.10615,2.10625,2.10614,2.10625,6614668.0
2007-06-13 15:34:00,2.10613,2.10642,2.10613,2.10642,5969203.0
2007-06-13 15:35:00,2.10635,2.10655,2.10634,2.10634,9931879.0
2007-06-13 15:36:00,2.10636,2.10715,2.10636,2.10715,40967071.0
2007-06-13 15:37:00,2.1072,2.10723,2.10698,2.10713,8919629.0
2007-06-13 15:38:00,2.10715,2.10715,2.10697,2.10701,484835.0
2007-06-13 15:39:00,2.10695,2.10695,2.1065,2.10657,12713572.0
2007-06-13 15:40:00,2.10665,2.10683,2.10665,2.10667,908664.0
2007-06-13 15:41:00,2.10683,2.10709,2.10683,2.10709,6890989.0
2007-06-13 15:42:00,2.10719,2.10742,2.10719,2.10742,5036998.0
2007-06-13 15:43:00,2.10743,2.10743,2.10665,2.10665,3222261.0
2007-06-13 15:44:00,2.1066,2.1066,2.10626,2.10626,1788684.0
2007-06-13 15:45:00,2.10632,2.10637,2.10619,2.10629,5771774.0
2007-06-13 15:46:00,2.10637,2.1067,2.10637,2.1067,2305830.0
2007-06-13 15:47:00,2.10673,2.10691,2.10672,2.10691,3768258.0
2007-06-13 15:48:00,2.10697,2.1071,2.10663,2.10705,8653125.0
2007-06-13 15:49:00,2.10711,2.10734,2.10711,2.10734,1818059.0
2007-06-13 15:50:00,2.10734,2.10792,2.10734,2.10792,8735571.0
2007-06-13 15:51:00,2.10796,2.10808,2.10765,2.10801,1552961.0
2007-06-13 15:52:00,2.10792,2.10795,2.10784,2.10784,10446673.0
2007-06-13 15:53:00,2.10767,2.10792,2.10767,2.10788,9289299.0
2007-06-13 15:54:00,2.10782,2.10789,2.10745,2.10789,6334600.0
2007-06-13 15:55:00,2.10771,2.10777,2.10756,2.10777,1605580.0
2007-06-13 15:56:00,2.10782,2.108,2.10782,2.10793,21465717.0
2007-06-13 15:57:00,2.10783,2.10783,2.10761,2.10766,2686066.0
2007-06-13 15:58:00,2.10766,2.10792,2.10766,2.10791,9160061.0
2007-06-13 15:59:00,2.10805,2.10838,2.10805,2.1082,2285940.0
2007-06-13 16:00:00,2.1083,2.1087,2.1083,2.1087,1836735.0
2007-06-13 16:01:00,2.10836,2.10894,2.10836,2.10875,6306520.0
2007-06-13 16:02:00,2.10875,2.10875,2.10843,2.10843,9615215.0
2007-06-13 16:03:00,2.10837,2.10849,2.10827,2.10832,8593713.0
2007-06-13 16:04:00,2.10832,2.10846,2.10814,2.10814,5579088.0
2007-06-13 16:05:00,2.10821,2.1083,2.10814,2.10823,3594877.0
2007-06-13 16:06:00,2.10818,2.10818,2.10792,2.10792,2367914.0
2007-06-13 16:07:00,2.1081,2.10816,2.10801,2.10801,6208192.0
2007-06-13 16:08:00,2.1078,2.1078,2.10761,2.10761,2872976.0
2007-06-13 16:09:00,2.10739,2.10749,2.10718,2.10726,12067646.0
2007-06-13 16:10:00,2.10719,2.10719,2.10696,2.10699,10038749.0
2007-06-13 16:11:00,2.10693,2.10708,2.10672,2.10672,1543390.0
2007-06-13 16:12:00,2.10674,2.10679,2.10659,2.10659,7059721.0
2007-06-13 16:13:00,2.10652,2.10653,2.1064,2.10647,6017334.0
2007-06-13 16:14:00,2.10633,2.10633,2.10587,2.10587,1016838.0
2007-06-13 16:15:00,2.1058,2.1058,2.10531,2.10531,11394952.0
2007-06-13 16:16:00,2.10527,2.10527,2.10501,2.10508,10578514.0
2007-06-13 16:17:00,2.10476,2.105,2.10473,2.10473,6718303.0
2007-06-13 16:18:00,2.10461,2.10461,2.10422,2.10433,8306610.0
2007-06-13 16:19:00,2.10443,2.10445,2.10421,2.10421,3745829.0
2007-06-13 16:20:00,2.10431,2.10431,2.10413,2.10414,10380976.0
2007-06-13 16:21:00,2.1042,2.10445,2.1042,2.10428,2681830.0
2007-06-13 16:22:00,2.1043,2.10446,2.10412,2.10412,5137615.0
2007-06-13 16:23:00,2.10409,2.10409,2.10368,2.10382,6206435.0
2007-06-13 16:24:00,2.10379,2.1038,2.10355,2.1038,528548.0
2007-06-13 16:25:00,2.10389,2.10412,2.10374,2.10374,19520450.0
2007-06-13 16:26:00,2.10364,2.10364,2.10339,2.10339,7275852.0
2007-06-13 16:27:00,2.10334,2.10351,2.10322,2.10324,10107631.0
2007-06-13 16:28:00,2.10313,2.10313,2.10264,2.10264,25973351.0
2007-06-13 16:29:00,2.10262,2.10288,2.10262,2.10287,7398696.0
2007-06-13 16:30:00,2.1029,2.10309,2.10289,2.10309,3993989.0
2007-06-13 16:31:00,2.10318,2.10339,2.10314,2.10339,31518279.0
2007-06-13 16:32:00,2.10339,2.10363,2.10336,2.10363,2681980.0
2007-06-13 16:33:00,2.10372,2.10399,2.10365,2.10391,10067427.0
2007-06-13 16:34:00,2.10348,2.10379,2.10342,2.10342,2142605.0
2007-06-13 16:35:00,2.10337,2.10337,2.10308,2.10315,4413756.0
2007-06-13 16:36:00,2.10318,2.10356,2.10318,2.10349,1836097.0
2007-06-13 16:37:00,2.10352,2.104,2.10352,2.10356,10981047.0
2007-06-13 16:38:00,2.10396,2.10402,2.1038,2.10394,10991530.0
2007-06-13 16:39:00,2.10407,2.10437,2.10407,2.10437,1848605.0
2007-06-13 16:40:00,2.10451,2.10458,2.10439,2.10448,2993775.0
2007-06-13 16:41:00,2.10447,2.10447,2.10423,2.10429,2254496.0
2007-06-13 16:42:00,2.10437,2.10463,2.10437,2.10463,4622787.0
2007-06-13 16:43:00,2.10473,2.10488,2.10465,2.10472,924819.0
2007-06-13 16:44:00,2.10462,2.10463,2.1045,2.10454,5071593.0
2007-06-13 16:45:00,2.10459,2.10459,2.10447,2.10451,5236386.0
2007-06-13 16:46:00,2.1045,2.1045,2.10416,2.10422,14051015.0
2007-06-13 16:47:00,2.10426,2.10426,2.10374,2.10374,2597797.0
2007-06-13 16:48:00,2.10362,2.10376,2.10355,2.10376,1385176.0
2007-06-13 16:49:00,2.1038,2.10396,2.10378,2.10396,8766741.0
2007-06-13 16:50:00,2.10401,2.1041,2.10393,2.10393,11609045.0
2007-06-13 16:51:00,2.10389,2.10396,2.1038,2.10396,7863314.0
2007-06-13 16:52:00,2.10405,2.10418,2.10369,2.10369,14393060.0
2007-06-13 16:53:00,2.10398,2.10398,2.10358,2.10358,7148861.0
2007-06-13 16:54:00,2.10345,2.10349,2.10326,2.10349,2418058.0
2007-06-13 16:55:00,2.10358,2.10384,2.10358,2.10383,28795260.0
2007-06-13 16:56:00,2.10386,2.10386,2.10353,2.10353,3259286.0
2007-06-13 16:57:00,2.10355,2.10384,2.10355,2.10384,2164040.0
2007-06-13 16:58:00,2.10369,2.10375,2.10344,2.10344,4949757.0
2007-06-13 16:59:00,2.10351,2.10383,2.10351,2.10378,1643319.0
2007-06-13 17:00:00,2.10392,2.10421,2.10392,2.10421,1578692.0
2007-06-13 17:01:00,2.104,2.10409,2.10264,2.10405,3768566.0
2007-06-13 17:02:00,2.10396,2.10396,2.10331,2.10331,6038374.0
2007-06-13 17:03:00,2.10329,2.10329,2.10299,2.10299,9761228.0
2007-06-13 17:04:00,2.10301,2.10301,2.10273,2.10273,7590795.0
2007-06-13 17:05:00,2.10256,2.10256,2.1024,2.10248,11005218.0
2007-06-13 17:06:00,2.10264,2.10276,2.10264,2.10264,1646215.0
2007-06-13 17:07:00,2.10262,2.10262,2.10228,2.10228,3698265.0
2007-06-13 17:08:00,2.10231,2.1025,2.10231,2.10247,4962929.0
2007-06-13 17:09:00,2.10248,2.10286,2.10248,2.10286,2937782.0
2007-06-13 17:10:00,2.10276,2.10309,2.10271,2.10309,6053880.0
2007-06-13 17:11:00,2.10312,2.10353,2.10312,2.10353,8794075.0
2007-06-13 17:12:00,2.1036,2.104,2.1036,2.10396,2328409.0
2007-06-13 17:13:00,2.10392,2.10392,2.1036,2.10371,17842208.0
2007-06-13 17:14:00,2.10378,2.10394,2.10378,2.10384,7073135.0
2007-06-13 17:15:00,2.10379,2.10386,2.10371,2.10376,23386005.0
2007-06-13 17:16:00,2.10374,2.10383,2.10359,2.10383,6177299.0
2007-06-13 17:17:00,2.10395,2.10449,2.10395,2.10449,9456882.0
2007-06-13 17:18:00,2.10438,2.10454,2.10435,2.10454,3177848.0
2007-06-13 17:19:00,2.10454,2.10454,2.10439,2.10447,7410419.0
2007-06-13 17:20:00,2.10441,2.10442,2.10422,2.10442,6558834.0
2007-06-13 17:21:00,2.10444,2.10453,2.10442,2.10453,3240845.0
2007-06-13 17:22:00,2.10444,2.10453,2.1044,2.10453,3219123.0
2007-06-13 17:23:00,2.10453,2.10465,2.10451,2.10465,16407488.0
2007-06-13 17:24:00,2.10467,2.10488,2.10467,2.10475,3356192.0
2007-06-13 17:25:00,2.10481,2.10481,2.10451,2.10452,993100.0
2007-06-13 17:26:00,2.10432,2.10432,2.10396,2.10405,3429950.0
2007-06-13 17:27:00,2.10416,2.10444,2.10416,2.10441,4774331.0
2007-06-13 17:28:00,2.10437,2.10437,2.10379,2.10379,9982250.0
2007-06-13 17:29:00,2.10375,2.10376,2.10359,2.10367,1093525.0
2007-06-13 17:30:00,2.10388,2.1043,2.10388,2.1043,9642740.0
2007-06-13 17:31:00,2.1043,2.10437,2.10421,2.10437,4936048.0
2007-06-13 17:32:00,2.10445,2.10448,2.10433,2.10448,9260518.0
2007-06-13 17:33:00,2.10441,2.10441,2.1042,2.1042,2725792.0
2007-06-13 17:34:00,2.10415,2.10441,2.10415,2.10429,1861229.0
2007-06-13 17:35:00,2.1044,2.10453,2.10435,2.10453,7244435.0
2007-06-13 17:36:00,2.10459,2.10477,2.10459,2.10477,4287094.0
2007-06-13 17:37:00,2.10484,2.10495,2.10475,2.10495,5079017.0
2007-06-13 17:38:00,2.10488,2.1049,2.10473,2.1049,731838.0
2007-06-13 17:39:00,2.10497,2.10506,2.1049,2.1049,10354453.0
2007-06-13 17:40:00,2.10487,2.10508,2.10487,2.10508,4587896.0
2007-06-13 17:41:00,2.1052,2.10537,2.10515,2.10537,10542102.0
2007-06-13 17:42:00,2.10533,2.10533,2.10502,2.10502,9673836.0
2007-06-13 17:43:00,2.10501,2.10501,2.10481,2.10492,20013076.0
2007-06-13 17:44:00,2.10487,2.10488,2.10465,2.10465,7866647.0
2007-06-13 17:45:00,2.1047,2.1047,2.10462,2.10464,6868375.0
2007-06-13 17:46:00,2.10472,2.10473,2.10462,2.10473,4092276.0
2007-06-13 17:47:00,2.1048,2.10488,2.10471,2.10471,16689636.0
2007-06-13 17:48:00,2.10466,2.10466,2.10455,2.10462,17975565.0
2007-06-13 17:49:00,2.10458,2.10458,2.10416,2.10416,10302948.0
2007-06-13 17:50:00,2.10394,2.10407,2.10385,2.10399,2054422.0
2007-06-13 17:51:00,2.10415,2.10441,2.10415,2.10425,32383191.0
2007-06-13 17:52:00,2.10418,2.10418,2.10398,2.10409,1584853.0
2007-06-13 17:53:00,2.10414,2.10424,2.10407,2.10424,7469237.0
2007-06-13 17:54:00,2.10424,2.10447,2.10423,2.10447,8095680.0
2007-06-13 17:55:00,2.10449,2.10449,2.10437,2.10437,2050611.0
2007-06-13 17:56:00,2.10435,2.10435,2.10412,2.10412,5580257.0
2007-06-13 17:57:00,2.10417,2.10445,2.10417,2.10436,4385253.0
2007-06-13 17:58:00,2.10432,2.10443,2.10432,2.10432,4041581.0
2007-06-13 17:59:00,2.10426,2.10426,2.10396,2.10396,1714236.0
2007-06-13 18:00:00,2.10385,2.10385,2.10353,2.10353,3964363.0
2007-06-13 18:01:00,2.1035,2.1038,2.1035,2.10378,6819094.0
2007-06-13 18:02:00,2.10379,2.10395,2.10364,2.10395,887980.0
2007-06-13 18:03:00,2.10399,2.10412,2.10389,2.1041,5282493.0
2007-06-13 18:04:00,2.10414,2.10447,2.10414,2.10447,17060177.0
2007-06-13 18:05:00,2.10446,2.10466,2.10446,2.10466,722481.0
2007-06-13 18:06:00,2.10467,2.1047,2.1045,2.10462,4378014.0
2007-06-13 18:07:00,2.10467,2.10479,2.1046,2.1046,2897901.0
2007-06-13 18:08:00,2.1047,2.10475,2.10442,2.10442,9593902.0
2007-06-13 18:09:00,2.10447,2.10454,2.10434,2.10454,6825587.0
2007-06-13 18:10:00,2.1045,2.1045,2.10403,2.10442,4812402.0
2007-06-13 18:11:00,2.1045,2.1046,2.10438,2.10446,11399086.0
2007-06-13 18:12:00,2.1045,2.1045,2.10424,2.10426,22153134.0
2007-06-13 18:13:00,2.10428,2.10444,2.10419,2.10444,4283421.0
2007-06-13 18:14:00,2.10448,2.10462,2.10433,2.10462,3635973.0
2007-06-13 18:15:00,2.10461,2.10462,2.10451,2.10451,2370940.0
2007-06-13 18:16:00,2.10453,2.10453,2.10428,2.10431,3160060.0
2007-06-13 18:17:00,2.10412,2.10412,2.10377,2.10391,3897281.0
2007-06-13 18:18:00,2.10401,2.10417,2.10397,2.10406,1106432.0
2007-06-13 18:19:00,2.1041,2.10411,2.10396,2.10396,1951747.0
2007-06-13 18:20:00,2.10386,2.10386,2.10361,2.1037,18549010.0
2007-06-13 18:21:00,2.10377,2.10377,2.10355,2.10359,6548903.0
2007-06-13 18:22:00,2.10371,2.10385,2.10371,2.10374,1504550.0
2007-06-13 18:23:00,2.10381,2.10434,2.10374,2.10434,3751281.0
2007-06-13 18:24:00,2.10434,2.10455,2.10434,2.10455,1058751.0
2007-06-13 18:25:00,2.10461,2.10496,2.10461,2.10495,5871553.0
2007-06-13 18:26:00,2.10509,2.10515,2.10498,2.10512,1396985.0
2007-06-13 18:27:00,2.10377,2.10544,2.10377,2.10502,3977759.0
2007-06-13 18:28:00,2.10517,2.10537,2.10517,2.10523,13127860.0
2007-06-13 18:29:00,2.10509,2.10514,2.10477,2.10514,3267718.0
2007-06-13 18:30:00,2.10524,2.10572,2.10524,2.10572,1158596.0
2007-06-13 18:31:00,2.10601,2.10659,2.10601,2.10659,18821258.0
2007-06-13 18:32:00,2.1067,2.1067,2.1065,2.1065,2369410.0
2007-06-13 18:33:00,2.10651,2.10678,2.10651,2.10671,7445462.0
2007-06-13 18:34:00,2.10675,2.10679,2.10665,2.10679,9398095.0
2007-06-13 18:35:00,2.10684,2.10689,2.10681,2.10689,5857614.0
2007-06-13 18:36:00,2.10691,2.10697,2.10667,2.10667,6649473.0
2007-06-13 18:37:00,2.10657,2.10657,2.10622,2.1063,20679105.0
2007-06-13 18:38:00,2.10622,2.10643,2.10622,2.10643,1081513.0
2007-06-13 18:39:00,2.1064,2.10674,2.1064,2.10674,5135592.0
2007-06-13 18:40:00,2.10667,2.10677,2.10659,2.10659,74136377.0
2007-06-13 18:41:00,2.10645,2.10645,2.10617,2.1063,1497943.0
2007-06-13 18:42:00,2.10624,2.10659,2.10624,2.10659,9087871.0
2007-06-13 18:43:00,2.10668,2.10687,2.10668,2.10687,2111886.0
2007-06-13 18:44:00,2.10688,2.10699,2.10686,2.10699,3958789.0
2007-06-13 18:45:00,2.10701,2.10712,2.10693,2.10693,31569094.0
2007-06-13 18:46:00,2.10708,2.10731,2.10687,2.10721,5073026.0
2007-06-13 18:47:00,2.10725,2.1074,2.10725,2.1074,2397521.0
2007-06-13 18:48:00,2.10733,2.10742,2.10727,2.10727,3188306.0
2007-06-13 18:49:00,2.10719,2.10738,2.10707,2.10738,6135937.0
2007-06-13 18:50:00,2.10749,2.10774,2.10716,2.10774,2212663.0
2007-06-13 18:51:00,2.10782,2.10783,2.1076,2.10773,2167737.0
2007-06-13 18:52:00,2.10771,2.10771,2.10725,2.10725,2623147.0
2007-06-13 18:53:00,2.10729,2.10729,2.10702,2.1071,4843224.0
2007-06-13 18:54:00,2.10712,2.10727,2.10712,2.10727,5146515.0
2007-06-13 18:55:00,2.10705,2.1072,2.10699,2.10699,16334869.0
2007-06-13 18:56:00,2.10711,2.10718,2.10704,2.10707,2322102.0
2007-06-13 18:57:00,2.10706,2.10722,2.10706,2.10722,1662305.0
2007-06-13 18:58:00,2.10716,2.10725,2.10708,2.10725,5084002.0
2007-06-13 18:59:00,2.10723,2.10742,2.1072,2.10742,6913044.0
2007-06-13 19:00:00,2.10739,2.10739,2.10724,2.10726,8189748.0
2007-06-13 19:01:00,2.10723,2.10731,2.10717,2.10717,17450622.0
2007-06-13 19:02:00,2.10697,2.107,2.10681,2.10694,9821134.0
2007-06-13 19:03:00,2.10705,2.10714,2.10693,2.10701,23097727.0
2007-06-13 19:04:00,2.10716,2.10716,2.10683,2.10683,3186230.0
2007-06-13 19:05:00,2.10688,2.10731,2.10687,2.10731,10111924.0
2007-06-13 19:06:00,2.10738,2.10771,2.10738,2.10771,1891284.0
2007-06-13 19:07:00,2.10784,2.1081,2.10784,2.10798,915127.0
2007-06-13 19:08:00,2.10796,2.10802,2.10787,2.10787,1956933.0
2007-06-13 19:09:00,2.10787,2.10787,2.10763,2.10773,11106895.0
2007-06-13 19:10:00,2.10777,2.10783,2.10766,2.10775,465740.0
2007-06-13 19:11:00,2.10774,2.10777,2.10761,2.10761,8964366.0
2007-06-13 19:12:00,2.10776,2.10776,2.10764,2.10772,4821767.0
2007-06-13 19:13:00,2.1077,2.10786,2.10742,2.10742,9967481.0
2007-06-13 19:14:00,2.10789,2.10817,2.10789,2.10816,1289784.0
2007-06-13 19:15:00,2.10809,2.10822,2.10799,2.10799,5368759.0
2007-06-13 19:16:00,2.10789,2.10789,2.10743,2.10743,23499317.0
2007-06-13 19:17:00,2.10735,2.10757,2.10735,2.10736,24135539.0
2007-06-13 19:18:00,2.1076,2.10784,2.1076,2.10784,1315746.0
2007-06-13 19:19:00,2.10795,2.1081,2.10795,2.10807,32823780.0
2007-06-13 19:20:00,2.10807,2.10807,2.10756,2.10771,3129205.0
2007-06-13 19:21:00,2.10773,2.10796,2.10773,2.10796,6112961.0
2007-06-13 19:22:00,2.10782,2.10782,2.10765,2.10765,1419911.0
2007-06-13 19:23:00,2.10778,2.10783,2.10771,2.10774,1999428.0
2007-06-13 19:24:00,2.10773,2.10781,2.10764,2.10781,10317297.0
2007-06-13 19:25:00,2.10778,2.10786,2.10774,2.10779,6880323.0
2007-06-13 19:26:00,2.10774,2.10774,2.10748,2.10764,8051657.0
2007-06-13 19:27:00,2.10759,2.10762,2.10734,2.10734,4277304.0
2007-06-13 19:28:00,2.10725,2.10729,2.10715,2.10719,15349137.0
2007-06-13 19:29:00,2.10734,2.10752,2.10723,2.10747,6208886.0
2007-06-13 19:30:00,2.10741,2.1075,2.10717,2.10717,1607570.0
2007-06-13 19:31:00,2.10711,2.10711,2.10692,2.10699,16569468.0
2007-06-13 19:32:00,2.10697,2.10701,2.1067,2.1067,3212982.0
2007-06-13 19:33:00,2.10613,2.10656,2.10613,2.10656,7799575.0
2007-06-13 19:34:00,2.10646,2.10646,2.10571,2.10571,6917727.0
2007-06-13 19:35:00,2.1057,2.10578,2.1055,2.10578,6181280.0
2007-06-13 19:36:00,2.10582,2.10582,2.10569,2.10569,1383189.0
2007-06-13 19:37:00,2.10573,2.10599,2.10573,2.10596,9231339.0
2007-06-13 19:38:00,2.1061,2.10637,2.1061,2.10637,2564505.0
2007-06-13 19:39:00,2.10642,2.10652,2.10628,2.10652,1990268.0
2007-06-13 19:40:00,2.1064,2.10664,2.10619,2.10654,5627143.0
2007-06-13 19:41:00,2.10661,2.10665,2.10654,2.10654,15499628.0
2007-06-13 19:42:00,2.10635,2.10674,2.10635,2.10674,12750020.0
2007-06-13 19:43:00,2.10674,2.10685,2.10669,2.10669,10904437.0
2007-06-13 19:44:00,2.10667,2.1067,2.10654,2.10665,2711973.0
2007-06-13 19:45:00,2.10673,2.10691,2.10663,2.10691,21604489.0
2007-06-13 19:46:00,2.10685,2.10685,2.1067,2.10677,12524724.0
2007-06-13 19:47:00,2.10665,2.10665,2.10652,2.10655,6621520.0
2007-06-13 19:48:00,2.10658,2.10658,2.10642,2.10651,1201147.0
2007-06-13 19:49:00,2.10649,2.10659,2.10638,2.10647,2910322.0
2007-06-13 19:50:00,2.10646,2.10651,2.10639,2.10646,5553823.0
2007-06-13 19:51:00,2.10649,2.10649,2.10627,2.10629,1519710.0
2007-06-13 19:52:00,2.10632,2.10664,2.10632,2.10664,7115342.0
2007-06-13 19:53:00,2.10666,2.10677,2.10663,2.10676,6664254.0
2007-06-13 19:54:00,2.10674,2.10681,2.10655,2.10655,3663337.0
2007-06-13 19:55:00,2.10653,2.10653,2.10634,2.1065,18168221.0
2007-06-13 19:56:00,2.10662,2.10665,2.10652,2.10654,2595501.0
2007-06-13 19:57:00,2.10634,2.10647,2.10609,2.10609,6109993.0
2007-06-13 19:58:00,2.10592,2.10595,2.10579,2.10589,4530256.0
2007-06-13 19:59:00,2.10585,2.10603,2.10567,2.10603,13344644.0
2007-06-13 20:00:00,2.10619,2.10645,2.10618,2.10643,10668934.0
2007-06-13 20:01:00,2.10637,2.10657,2.10635,2.10641,5530528.0
2007-06-13 20:02:00,2.10644,2.10653,2.10642,2.10645,19097742.0
2007-06-13 20:03:00,2.10642,2.10644,2.10616,2.10616,8297993.0
2007-06-13 20:04:00,2.10618,2.10623,2.10605,2.10623,8507010.0
2007-06-13 20:05:00,2.10617,2.10619,2.10606,2.10619,16773383.0
2007-06-13 20:06:00,2.10576,2.10603,2.10571,2.10571,6302365.0
2007-06-13 20:07:00,2.10543,2.10557,2.10534,2.10557,8935812.0
2007-06-13 20:08:00,2.10558,2.10564,2.1055,2.10559,8791112.0
2007-06-13 20:09:00,2.10552,2.1056,2.10537,2.10537,812068.0
2007-06-13 20:10:00,2.10532,2.10536,2.10517,2.10536,1581320.0
2007-06-13 20:11:00,2.10551,2.10575,2.10551,2.10575,3412184.0
2007-06-13 20:12:00,2.10578,2.10589,2.10567,2.10576,1907526.0
2007-06-13 20:13:00,2.10574,2.10594,2.10536,2.10536,915583.0
2007-06-13 20:14:00,2.1059,2.10609,2.10584,2.10609,7878588.0
2007-06-13 20:15:00,2.10609,2.10623,2.10609,2.10623,20649084.0
2007-06-13 20:16:00,2.10623,2.10655,2.10603,2.10629,1056998.0
2007-06-13 20:17:00,2.10642,2.10669,2.10642,2.10648,6894182.0
2007-06-13 20:18:00,2.1063,2.10633,2.10607,2.10633,5338943.0
2007-06-13 20:19:00,2.10632,2.10632,2.10604,2.10604,3384135.0
2007-06-13 20:20:00,2.10595,2.10595,2.10558,2.10582,14204724.0
2007-06-13 20:21:00,2.10597,2.10606,2.10597,2.10602,3878528.0
2007-06-13 20:22:00,2.10588,2.10599,2.10584,2.10594,2251481.0
2007-06-13 20:23:00,2.10592,2.10597,2.10563,2.10568,9365805.0
2007-06-13 20:24:00,2.10571,2.10587,2.10561,2.10587,2075996.0
2007-06-13 20:25:00,2.10594,2.106,2.10584,2.10598,27249916.0
2007-06-13 20:26:00,2.10605,2.1061,2.10592,2.10604,4588561.0
2007-06-13 20:27:00,2.10602,2.10605,2.10579,2.10579,3493275.0
2007-06-13 20:28:00,2.10557,2.10574,2.10551,2.10555,4833689.0
2007-06-13 20:29:00,2.10555,2.10568,2.10555,2.10567,14397870.0
2007-06-13 20:30:00,2.10564,2.10564,2.10547,2.10547,10648706.0
2007-06-13 20:31:00,2.10557,2.10571,2.10556,2.10571,6752333.0
2007-06-13 20:32:00,2.10564,2.10564,2.1052,2.1052,8125970.0
2007-06-13 20:33:00,2.10507,2.10507,2.10487,2.10504,10017435.0
2007-06-13 20:34:00,2.10503,2.10531,2.10503,2.10531,4065918.0
2007-06-13 20:35:00,2.10536,2.10547,2.10534,2.10541,17004909.0
2007-06-13 20:36:00,2.10532,2.10545,2.10515,2.10545,5078985.0
2007-06-13 20:37:00,2.10559,2.10603,2.10559,2.10603,17027525.0
2007-06-13 20:38:00,2.10612,2.10615,2.10594,2.10606,4004506.0
2007-06-13 20:39:00,2.10599,2.10602,2.10585,2.106,15373085.0
2007-06-13 20:40:00,2.10594,2.10594,2.10581,2.10582,2887665.0
2007-06-13 20:41:00,2.10579,2.10583,2.10557,2.10583,15898065.0
2007-06-13 20:42:00,2.10604,2.10626,2.10604,2.10619,8935495.0
2007-06-13 20:43:00,2.10602,2.10613,2.10591,2.10613,1070433.0
2007-06-13 20:44:00,2.10626,2.10658,2.10626,2.10658,12484481.0
2007-06-13 20:45:00,2.10649,2.10682,2.10649,2.10661,2409422.0
2007-06-13 20:46:00,2.10645,2.10671,2.10634,2.10668,6968824.0
2007-06-13 20:47:00,2.10659,2.10659,2.10643,2.10644,8838763.0
2007-06-13 20:48:00,2.10652,2.10652,2.10507,2.10648,15081360.0
2007-06-13 20:49:00,2.10654,2.10676,2.10631,2.10631,22401683.0
2007-06-13 20:50:00,2.1066,2.10677,2.1066,2.10669,1141074.0
2007-06-13 20:51:00,2.1067,2.10677,2.10645,2.10645,3188492.0
2007-06-13 20:52:00,2.10643,2.10649,2.10624,2.10649,6685180.0
2007-06-13 20:53:00,2.10654,2.10654,2.10642,2.10647,554649.0
2007-06-13 20:54:00,2.10633,2.10633,2.10591,2.10591,1383432.0
2007-06-13 20:55:00,2.10591,2.10591,2.1056,2.1056,9108683.0
2007-06-13 20:56:00,2.10562,2.10586,2.10562,2.10569,1282762.0
2007-06-13 20:57:00,2.10579,2.10592,2.10575,2.10592,7148809.0
2007-06-13 20:58:00,2.10557,2.1063,2.10557,2.1063,2397335.0
2007-06-13 20:59:00,2.10636,2.10662,2.10631,2.10662,5629618.0
2007-06-13 21:00:00,2.10658,2.10672,2.10653,2.10653,1038720.0
2007-06-13 21:01:00,2.10639,2.10639,2.10561,2.10561,6920746.0
2007-06-13 21:02:00,2.10563,2.10563,2.10545,2.10545,11709845.0
2007-06-13 21:03:00,2.10548,2.10562,2.10538,2.10538,4139819.0
2007-06-13 21:04:00,2.10542,2.10542,2.10525,2.10525,21524767.0
2007-06-13 21:05:00,2.10516,2.10533,2.10509,2.10533,5952914.0
2007-06-13 21:06:00,2.10535,2.1054,2.10514,2.10514,5845370.0
2007-06-13 21:07:00,2.10508,2.10519,2.10498,2.10516,23963578.0
2007-06-13 21:08:00,2.1051,2.10515,2.105,2.10514,8180422.0
2007-06-13 21:09:00,2.10514,2.10522,2.10505,2.10522,13656377.0
2007-06-13 21:10:00,2.10514,2.10528,2.10501,2.10528,3470476.0
2007-06-13 21:11:00,2.1054,2.10561,2.1054,2.10561,11338488.0
2007-06-13 21:12:00,2.10567,2.10571,2.1055,2.1055,5362197.0
2007-06-13 21:13:00,2.10538,2.10538,2.10451,2.10453,15675787.0
2007-06-13 21:14:00,2.1046,2.10474,2.10453,2.10464,12991720.0
2007-06-13 21:15:00,2.10451,2.10451,2.10391,2.10391,5679656.0
2007-06-13 21:16:00,2.10428,2.10448,2.10428,2.10448,3493270.0
2007-06-13 21:17:00,2.10451,2.10466,2.10451,2.10461,5413296.0
2007-06-13 21:18:00,2.10442,2.10457,2.10416,2.10457,2123928.0
2007-06-13 21:19:00,2.10427,2.1047,2.10427,2.1047,15098763.0
2007-06-13 21:20:00,2.10462,2.10462,2.10439,2.10446,7790592.0
2007-06-13 21:21:00,2.1047,2.10483,2.1047,2.10481,25495613.0
2007-06-13 21:22:00,2.10474,2.10487,2.10474,2.1048,7090102.0
2007-06-13 21:23:00,2.10475,2.10476,2.10455,2.10455,1750358.0
2007-06-13 21:24:00,2.10452,2.10452,2.10428,2.10428,6820577.0
2007-06-13 21:25:00,2.10408,2.10416,2.10397,2.10416,11517024.0
2007-06-13 21:26:00,2.10416,2.10424,2.10409,2.1042,235405.0
2007-06-13 21:27:00,2.10418,2.10429,2.10418,2.10425,5037524.0
2007-06-13 21:28:00,2.10426,2.10426,2.1039,2.1039,12574442.0
2007-06-13 21:29:00,2.10392,2.10392,2.10367,2.10369,5182537.0
2007-06-13 21:30:00,2.10371,2.10371,2.1033,2.1033,15464850.0
2007-06-13 21:31:00,2.10321,2.10321,2.10301,2.1031,5307409.0
2007-06-13 21:32:00,2.1033,2.10339,2.1031,2.1031,6241671.0
2007-06-13 21:33:00,2.10284,2.10289,2.10272,2.10279,9667412.0
2007-06-13 21:34:00,2.1029,2.10312,2.1029,2.10301,3728446.0
2007-06-13 21:35:00,2.10278,2.10309,2.1027,2.10309,7181624.0
2007-06-13 21:36:00,2.10323,2.10346,2.10323,2.10325,36570382.0
2007-06-13 21:37:00,2.10354,2.1036,2.10342,2.10346,10636949.0
2007-06-13 21:38:00,2.10316,2.10346,2.10316,2.10346,3355313.0
2007-06-13 21:39:00,2.10343,2.10343,2.10294,2.10304,15097598.0
2007-06-13 21:40:00,2.10301,2.10313,2.10298,2.10305,7010033.0
2007-06-13 21:41:00,2.10313,2.10325,2.10313,2.10325,11382774.0
2007-06-13 21:42:00,2.10336,2.10345,2.1031,2.10339,14150128.0
2007-06-13 21:43:00,2.10342,2.10348,2.10342,2.10343,1862628.0
2007-06-13 21:44:00,2.10352,2.10352,2.10329,2.10329,744497.0
2007-06-13 21:45:00,2.10318,2.1033,2.10289,2.1033,2893813.0
2007-06-13 21:46:00,2.10349,2.10367,2.10349,2.10355,1917529.0
2007-06-13 21:47:00,2.10381,2.10419,2.10381,2.10419,2434987.0
2007-06-13 21:48:00,2.10406,2.1042,2.10397,2.10397,6915029.0
2007-06-13 21:49:00,2.10375,2.10375,2.10323,2.10366,3253486.0
2007-06-13 21:50:00,2.10368,2.10368,2.1033,2.10344,3136522.0
2007-06-13 21:51:00,2.10338,2.10357,2.10329,2.10357,4302391.0
2007-06-13 21:52:00,2.10356,2.10361,2.10349,2.1036,28206860.0
2007-06-13 21:53:00,2.10342,2.10342,2.10309,2.10309,9388791.0
2007-06-13 21:54:00,2.10311,2.10318,2.1029,2.1029,13863545.0
2007-06-13 21:55:00,2.10289,2.10289,2.10257,2.10266,15816766.0
2007-06-13 21:56:00,2.1028,2.10282,2.10256,2.10256,6963306.0
2007-06-13 21:57:00,2.10251,2.10291,2.10251,2.10291,2013644.0
2007-06-13 21:58:00,2.10301,2.10318,2.10301,2.10318,5613194.0
2007-06-13 21:59:00,2.10315,2.10336,2.10281,2.10281,3628381.0
2007-06-13 22:00:00,2.10317,2.10323,2.10305,2.10312,3212926.0
2007-06-13 22:01:00,2.103,2.1031,2.1028,2.1031,1530825.0
2007-06-13 22:02:00,2.10309,2.10329,2.10309,2.10312,11961981.0
2007-06-13 22:03:00,2.10306,2.10314,2.10279,2.10314,10945934.0
2007-06-13 22:04:00,2.10325,2.10333,2.10316,2.10325,19076937.0
2007-06-13 22:05:00,2.10322,2.10339,2.10315,2.10315,7240629.0
2007-06-13 22:06:00,2.10306,2.10311,2.10291,2.10301,533883.0
2007-06-13 22:07:00,2.10302,2.10312,2.10289,2.10312,6088990.0
2007-06-13 22:08:00,2.1028,2.1033,2.1028,2.10317,12135318.0
2007-06-13 22:09:00,2.10303,2.10307,2.10283,2.1029,6016712.0
2007-06-13 22:10:00,2.10286,2.10294,2.10278,2.10285,2971635.0
2007-06-13 22:11:00,2.10275,2.10275,2.10247,2.10247,7829113.0
2007-06-13 22:12:00,2.10263,2.10275,2.10263,2.1027,8530472.0
2007-06-13 22:13:00,2.10278,2.10286,2.10267,2.10274,4519924.0
2007-06-13 22:14:00,2.10265,2.10265,2.10242,2.10256,3007440.0
2007-06-13 22:15:00,2.10252,2.10263,2.10251,2.10259,12208481.0
2007-06-13 22:16:00,2.10257,2.10269,2.10254,2.10268,2995690.0
2007-06-13 22:17:00,2.10253,2.10261,2.10252,2.10256,10533563.0
2007-06-13 22:18:00,2.10256,2.10256,2.10244,2.10244,755024.0
2007-06-13 22:19:00,2.10253,2.10262,2.10216,2.10216,25276588.0
2007-06-13 22:20:00,2.10249,2.10249,2.10217,2.10217,13579190.0
2007-06-13 22:21:00,2.10237,2.10252,2.10237,2.1024,6538592.0
2007-06-13 22:22:00,2.10221,2.10233,2.10182,2.10182,3425309.0
2007-06-13 22:23:00,2.10181,2.10233,2.10181,2.10233,7930661.0
2007-06-13 22:24:00,2.10228,2.10245,2.10223,2.10245,2776521.0
2007-06-13 22:26:00,2.10243,2.10271,2.10243,2.10259,11425952.0
2007-06-13 22:27:00,2.10253,2.10253,2.10233,2.10236,4478805.0
2007-06-13 22:28:00,2.1024,2.10251,2.10236,2.10236,6009385.0
2007-06-13 22:29:00,2.10236,2.10236,2.1022,2.10233,11538041.0
2007-06-13 22:30:00,2.10239,2.10257,2.10239,2.10257,5718448.0
2007-06-13 22:31:00,2.10259,2.10285,2.10259,2.10285,5400494.0
2007-06-13 22:32:00,2.1029,2.10308,2.1029,2.10308,6786457.0
2007-06-13 22:33:00,2.10302,2.10302,2.10267,2.10267,2836884.0
2007-06-13 22:34:00,2.10292,2.10315,2.10286,2.10286,4502499.0
2007-06-13 22:35:00,2.10289,2.10289,2.10266,2.10279,26436067.0
2007-06-13 22:36:00,2.10281,2.10299,2.1028,2.1028,3648865.0
2007-06-13 22:37:00,2.10262,2.10298,2.10262,2.10298,22966389.0
2007-06-13 22:38:00,2.10307,2.10322,2.10307,2.10308,5860351.0
2007-06-13 22:39:00,2.10282,2.1032,2.10282,2.10317,2764014.0
2007-06-13 22:40:00,2.10312,2.10316,2.10305,2.10307,2053311.0
2007-06-13 22:41:00,2.10296,2.10296,2.1027,2.10277,22972388.0
2007-06-13 22:42:00,2.10281,2.10291,2.10273,2.10274,3289671.0
2007-06-13 22:43:00,2.10259,2.10285,2.10259,2.10274,3109435.0
2007-06-13 22:44:00,2.10278,2.10313,2.10278,2.1029,7718618.0
2007-06-13 22:45:00,2.10277,2.10294,2.10261,2.10294,8284600.0
2007-06-13 22:46:00,2.10288,2.10317,2.10288,2.10298,2970070.0
2007-06-13 22:47:00,2.10256,2.10303,2.10256,2.10303,3506243.0
2007-06-13 22:48:00,2.10295,2.1031,2.10295,2.1031,8980818.0
2007-06-13 22:49:00,2.10312,2.10326,2.103,2.10326,17564844.0
2007-06-13 22:50:00,2.1033,2.10343,2.1033,2.10332,3849027.0
2007-06-13 22:51:00,2.1031,2.10343,2.10309,2.10343,12202541.0
2007-06-13 22:52:00,2.10352,2.10364,2.10344,2.10344,7801456.0
2007-06-13 22:53:00,2.10342,2.10347,2.10332,2.10332,5569061.0
2007-06-13 22:54:00,2.1033,2.10348,2.10328,2.10345,12111450.0
2007-06-13 22:55:00,2.10346,2.10359,2.10342,2.10352,19887752.0
2007-06-13 22:56:00,2.10348,2.10351,2.10334,2.10351,3013316.0
2007-06-13 22:57:00,2.10356,2.10373,2.10356,2.10373,4346448.0
2007-06-13 22:58:00,2.10362,2.10362,2.10324,2.10342,2202039.0
2007-06-13 22:59:00,2.10345,2.10366,2.10334,2.10334,3024304.0
2007-06-13 23:00:00,2.10325,2.10325,2.10263,2.10263,11994194.0
2007-06-13 23:01:00,2.10241,2.10258,2.10234,2.10242,18715276.0
2007-06-13 23:02:00,2.10249,2.10251,2.10243,2.10251,4543445.0
2007-06-13 23:03:00,2.10258,2.10259,2.10219,2.10232,2369058.0
2007-06-13 23:04:00,2.10226,2.10231,2.10216,2.10229,4578547.0
2007-06-13 23:05:00,2.10233,2.10248,2.10104,2.10242,2377648.0
2007-06-13 23:06:00,2.10261,2.10278,2.10261,2.10278,1115313.0
2007-06-13 23:07:00,2.10286,2.10302,2.10283,2.10302,6216697.0
2007-06-13 23:08:00,2.10304,2.10315,2.10247,2.10247,11054403.0
2007-06-13 23:09:00,2.10241,2.10266,2.10241,2.10259,3188572.0
2007-06-13 23:10:00,2.10253,2.10254,2.10241,2.10241,4317241.0
2007-06-13 23:11:00,2.10233,2.10243,2.10221,2.10231,4499388.0
2007-06-13 23:12:00,2.10235,2.10235,2.10215,2.10224,8947192.0
2007-06-13 23:13:00,2.10247,2.10264,2.10238,2.10264,1968412.0
2007-06-13 23:14:00,2.10274,2.1028,2.10271,2.10278,3772087.0
2007-06-13 23:15:00,2.10276,2.10278,2.10271,2.10278,4342867.0
2007-06-13 23:16:00,2.10282,2.10307,2.10282,2.10294,11384674.0
2007-06-13 23:17:00,2.10297,2.10297,2.10279,2.10294,3169975.0
2007-06-13 23:18:00,2.10297,2.10316,2.10297,2.10316,4019969.0
2007-06-13 23:19:00,2.10324,2.10336,2.10313,2.10333,9529233.0
2007-06-13 23:20:00,2.10347,2.10364,2.10344,2.10364,6300740.0
2007-06-13 23:21:00,2.1038,2.10434,2.1038,2.10434,5272503.0
2007-06-13 23:22:00,2.10449,2.10489,2.10449,2.10489,28435330.0
2007-06-13 23:23:00,2.10494,2.10511,2.10458,2.10511,4455530.0
2007-06-13 23:24:00,2.10503,2.10518,2.10489,2.10518,1882291.0
2007-06-13 23:25:00,2.10528,2.10536,2.10524,2.10534,19110695.0
2007-06-13 23:26:00,2.10501,2.10509,2.10495,2.10496,3785878.0
2007-06-13 23:27:00,2.1049,2.1049,2.10466,2.10466,32238001.0
2007-06-13 23:28:00,2.10467,2.1049,2.10458,2.1049,6491148.0
2007-06-13 23:29:00,2.10481,2.10481,2.10438,2.10461,17137582.0
2007-06-13 23:30:00,2.10474,2.10486,2.10454,2.10454,2435033.0
2007-06-13 23:31:00,2.10427,2.10435,2.10415,2.10435,12816860.0
2007-06-13 23:32:00,2.10445,2.10466,2.10422,2.10425,36871361.0
2007-06-13 23:33:00,2.10426,2.10426,2.10395,2.10407,8702393.0
2007-06-13 23:34:00,2.10411,2.10411,2.10372,2.10372,1989121.0
2007-06-13 23:35:00,2.10386,2.10435,2.10382,2.10435,19396865.0
2007-06-13 23:36:00,2.10405,2.10498,2.10405,2.10498,6951847.0
2007-06-13 23:37:00,2.10515,2.10534,2.10512,2.10526,4218243.0
2007-06-13 23:38:00,2.10531,2.10548,2.10531,2.10542,5853826.0
2007-06-13 23:39:00,2.10544,2.10544,2.10529,2.10534,3355702.0
2007-06-13 23:40:00,2.10533,2.10545,2.10533,2.10545,4133881.0
2007-06-13 23:41:00,2.10548,2.10568,2.10517,2.10541,4619964.0
2007-06-13 23:42:00,2.10516,2.10516,2.10463,2.10471,3322645.0
2007-06-13 23:43:00,2.1046,2.10464,2.10443,2.10444,5999547.0
2007-06-13 23:44:00,2.10453,2.10474,2.10453,2.10467,7246302.0
2007-06-13 23:45:00,2.10452,2.10452,2.10395,2.10407,4258487.0
2007-06-13 23:46:00,2.10407,2.10434,2.10394,2.10434,3229983.0
2007-06-13 23:47:00,2.10432,2.10458,2.10432,2.10458,4510140.0
2007-06-13 23:48:00,2.10466,2.10466,2.10445,2.10463,1280210.0
2007-06-13 23:49:00,2.10466,2.10481,2.1043,2.10456,2562121.0
2007-06-13 23:50:00,2.10449,2.10457,2.1042,2.10439,8314967.0
2007-06-13 23:51:00,2.10424,2.10436,2.10419,2.10431,4075351.0
2007-06-13 23:52:00,2.10425,2.10432,2.1039,2.1039,9492320.0
2007-06-13 23:53:00,2.10392,2.10406,2.1038,2.10406,14787534.0
2007-06-13 23:54:00,2.10404,2.10421,2.10404,2.10419,4013775.0
2007-06-13 23:55:00,2.10411,2.10426,2.10393,2.10393,10492515.0
2007-06-13 23:56:00,2.10388,2.10393,2.10369,2.10389,4414657.0
2007-06-13 23:57:00,2.10372,2.10372,2.10343,2.10353,6882800.0
2007-06-13 23:58:00,2.1037,2.10411,2.1037,2.10411,9957686.0
2007-06-13 23:59:00,2.10436,2.1045,2.10427,2.10432,2996654.0
2007-06-14 00:00:00,2.10424,2.10424,2.10397,2.10397,6529915.0
2007-06-14 00:01:00,2.10409,2.10412,2.10401,2.10401,1382829.0
2007-06-14 00:02:00,2.10399,2.104,2.10359,2.10394,5650566.0
2007-06-14 00:03:00,2.10398,2.10398,2.1037,2.1037,2525719.0
2007-06-14 00:04:00,2.10377,2.10392,2.10377,2.10379,6284928.0
2007-06-14 00:05:00,2.10369,2.10378,2.10358,2.10367,1580552.0
2007-06-14 00:06:00,2.10366,2.10366,2.10323,2.10323,1886889.0
2007-06-14 00:07:00,2.10318,2.10323,2.10312,2.10312,4019890.0
2007-06-14 00:08:00,2.10331,2.10352,2.10326,2.10352,1473502.0
2007-06-14 00:09:00,2.1035,2.10375,2.1035,2.10375,2326284.0
2007-06-14 00:10:00,2.10389,2.10389,2.10345,2.10373,1714476.0
2007-06-14 00:11:00,2.10367,2.10367,2.10335,2.10336,6755499.0
2007-06-14 00:12:00,2.10339,2.10339,2.10324,2.10331,6552807.0
2007-06-14 00:13:00,2.10323,2.10323,2.10263,2.10267,19477313.0
2007-06-14 00:14:00,2.10293,2.10324,2.10265,2.10319,9002523.0
2007-06-14 00:16:00,2.10318,2.10331,2.1029,2.10326,13833590.0
2007-06-14 00:17:00,2.10329,2.10331,2.10327,2.10328,16672634.0
2007-06-14 00:18:00,2.1033,2.10363,2.1033,2.10363,5041965.0
2007-06-14 00:19:00,2.1035,2.1035,2.1032,2.10329,3455075.0
2007-06-14 00:20:00,2.10347,2.10375,2.10345,2.1036,2319484.0
2007-06-14 00:21:00,2.10387,2.10408,2.10387,2.10407,1528692.0
2007-06-14 00:22:00,2.10416,2.10437,2.10416,2.1043,6747703.0
2007-06-14 00:23:00,2.10446,2.10469,2.10446,2.10468,16209509.0
2007-06-14 00:24:00,2.10492,2.10503,2.10486,2.10494,7592296.0
2007-06-14 00:25:00,2.10485,2.10489,2.10465,2.10489,2053304.0
2007-06-14 00:26:00,2.10495,2.10495,2.10467,2.10494,9274065.0
2007-06-14 00:27:00,2.10472,2.10478,2.10452,2.10462,35902355.0
2007-06-14 00:28:00,2.10472,2.1049,2.10463,2.10476,20587391.0
2007-06-14 00:29:00,2.10479,2.10486,2.10466,2.10466,5177001.0
2007-06-14 00:30:00,2.10451,2.10465,2.10449,2.10449,1895709.0
2007-06-14 00:31:00,2.10447,2.10465,2.10447,2.10465,6678967.0
2007-06-14 00:32:00,2.1047,2.10496,2.10451,2.10451,2914743.0
2007-06-14 00:33:00,2.10448,2.10451,2.10432,2.10432,9145643.0
2007-06-14 00:34:00,2.10445,2.10466,2.10427,2.10466,1932415.0
2007-06-14 00:35:00,2.10469,2.10469,2.10447,2.10447,9128348.0
2007-06-14 00:36:00,2.1045,2.1047,2.1044,2.1044,1869009.0
2007-06-14 00:37:00,2.10441,2.10441,2.10428,2.1043,3732364.0
2007-06-14 00:38:00,2.10428,2.10434,2.10414,2.10428,3345991.0
2007-06-14 00:39:00,2.10411,2.10429,2.10411,2.10429,2536506.0
2007-06-14 00:40:00,2.10456,2.1047,2.10455,2.10469,6338268.0
2007-06-14 00:41:00,2.10469,2.10473,2.10447,2.10447,5449050.0
2007-06-14 00:42:00,2.10434,2.10434,2.10433,2.10433,1249852.0
2007-06-14 00:43:00,2.10423,2.10444,2.10423,2.10444,3301186.0
2007-06-14 00:44:00,2.10451,2.10467,2.10451,2.10463,3552117.0
2007-06-14 00:45:00,2.10456,2.10458,2.1042,2.10431,4970547.0
2007-06-14 00:46:00,2.10456,2.10474,2.10456,2.1046,4482507.0
2007-06-14 00:47:00,2.10441,2.1045,2.10423,2.1045,4905058.0
2007-06-14 00:48:00,2.10459,2.10465,2.10432,2.10454,2945653.0
2007-06-14 00:49:00,2.10447,2.10448,2.10442,2.10446,7212996.0
2007-06-14 00:50:00,2.1046,2.105,2.10446,2.10486,14180663.0
2007-06-14 00:51:00,2.10474,2.10488,2.10472,2.10488,3658427.0
2007-06-14 00:52:00,2.10496,2.10512,2.10496,2.10496,6190271.0
2007-06-14 00:53:00,2.10508,2.10517,2.10496,2.10496,4696834.0
2007-06-14 00:54:00,2.10499,2.10509,2.10486,2.10486,3786019.0
2007-06-14 00:55:00,2.10491,2.10494,2.1047,2.1047,6450578.0
2007-06-14 00:56:00,2.10454,2.10466,2.1042,2.10466,12948075.0
2007-06-14 00:57:00,2.10474,2.10479,2.10458,2.1046,19774478.0
2007-06-14 00:58:00,2.1048,2.1048,2.10467,2.10479,8081157.0
2007-06-14 00:59:00,2.10472,2.10472,2.10464,2.10465,6277092.0
2007-06-14 01:00:00,2.10462,2.10462,2.10446,2.10448,8979117.0
2007-06-14 01:01:00,2.10429,2.10434,2.10419,2.10434,6489192.0
2007-06-14 01:02:00,2.10426,2.10437,2.10423,2.10437,28065194.0
2007-06-14 01:03:00,2.10434,2.10443,2.10434,2.10436,7308004.0
2007-06-14 01:04:00,2.10444,2.10444,2.10423,2.10434,29659324.0
2007-06-14 01:05:00,2.10446,2.10454,2.10439,2.10447,4636876.0
2007-06-14 01:06:00,2.10439,2.10457,2.10429,2.10457,6033468.0
2007-06-14 01:07:00,2.10455,2.10455,2.10401,2.10401,6801551.0
2007-06-14 01:08:00,2.10448,2.10492,2.10448,2.10492,4028768.0
2007-06-14 01:09:00,2.10498,2.10506,2.10498,2.10506,11900759.0
2007-06-14 01:10:00,2.10504,2.10507,2.10489,2.10498,12332008.0
2007-06-14 01:11:00,2.10501,2.10509,2.10488,2.10509,9291734.0
2007-06-14 01:12:00,2.10503,2.10506,2.10501,2.10506,4054685.0
2007-06-14 01:13:00,2.10507,2.1051,2.10501,2.10503,7192298.0
2007-06-14 01:14:00,2.10492,2.10503,2.10489,2.10489,2620299.0
2007-06-14 01:15:00,2.105,2.10507,2.10467,2.10467,19731506.0
2007-06-14 01:16:00,2.10475,2.10502,2.10468,2.10502,1031432.0
2007-06-14 01:17:00,2.10503,2.10526,2.1049,2.1049,7136374.0
2007-06-14 01:18:00,2.10495,2.10514,2.10495,2.10499,6300381.0
2007-06-14 01:19:00,2.10519,2.1052,2.1051,2.10515,5192491.0
2007-06-14 01:20:00,2.1051,2.10522,2.10487,2.10522,2335578.0
2007-06-14 01:21:00,2.10525,2.10531,2.10522,2.10522,23070406.0
2007-06-14 01:22:00,2.10518,2.10521,2.1047,2.10521,3399811.0
2007-06-14 01:23:00,2.10525,2.10533,2.10525,2.10533,1934148.0
2007-06-14 01:24:00,2.10539,2.10554,2.10534,2.10554,13061149.0
2007-06-14 01:25:00,2.10551,2.10554,2.10546,2.10554,2015412.0
2007-06-14 01:26:00,2.1054,2.10555,2.10535,2.10543,7655323.0
2007-06-14 01:27:00,2.10551,2.10553,2.1052,2.1052,3935148.0
2007-06-14 01:28:00,2.10518,2.10531,2.10514,2.1053,6430301.0
2007-06-14 01:29:00,2.10537,2.10542,2.10525,2.10526,12225644.0
2007-06-14 01:30:00,2.10502,2.10518,2.10496,2.10518,3257372.0
2007-06-14 01:31:00,2.1052,2.10528,2.10514,2.10523,4708333.0
2007-06-14 01:32:00,2.10516,2.10519,2.10501,2.10501,2395007.0
2007-06-14 01:33:00,2.10509,2.10517,2.10496,2.10517,4880466.0
2007-06-14 01:34:00,2.1052,2.10535,2.10498,2.10525,5652736.0
2007-06-14 01:35:00,2.10516,2.10516,2.10504,2.10515,3224864.0
2007-06-14 01:36:00,2.10523,2.10523,2.10509,2.10513,3270791.0
2007-06-14 01:37:00,2.10507,2.10521,2.10501,2.10513,7165151.0
2007-06-14 01:38:00,2.10537,2.10551,2.10528,2.10528,2446417.0
2007-06-14 01:39:00,2.10518,2.10518,2.10503,2.10503,3285712.0
2007-06-14 01:40:00,2.10528,2.10564,2.10528,2.10543,7196854.0
2007-06-14 01:41:00,2.1054,2.1054,2.10518,2.10518,3908118.0
2007-06-14 01:42:00,2.10532,2.10547,2.10532,2.10547,379764.0
2007-06-14 01:43:00,2.10551,2.10569,2.10551,2.10557,5179363.0
2007-06-14 01:44:00,2.10575,2.10591,2.10563,2.10591,9665758.0
2007-06-14 01:45:00,2.10586,2.10598,2.10579,2.10579,3864824.0
2007-06-14 01:46:00,2.10566,2.10566,2.10538,2.10563,2262440.0
2007-06-14 01:48:00,2.10563,2.10563,2.10546,2.10548,2775824.0
2007-06-14 01:49:00,2.10553,2.10556,2.10536,2.10536,17475202.0
2007-06-14 01:50:00,2.10533,2.10533,2.10516,2.10528,3816501.0
2007-06-14 01:51:00,2.10531,2.10539,2.10515,2.10539,4253457.0
2007-06-14 01:52:00,2.10537,2.10542,2.1053,2.10538,8177190.0
2007-06-14 01:53:00,2.10527,2.10527,2.10492,2.10498,9776299.0
2007-06-14 01:54:00,2.10522,2.10552,2.10506,2.10548,18240466.0
2007-06-14 01:55:00,2.10539,2.10539,2.10502,2.10512,29281836.0
2007-06-14 01:56:00,2.10528,2.10552,2.10528,2.10551,11432560.0
2007-06-14 01:57:00,2.10548,2.10548,2.10524,2.10527,18691491.0
2007-06-14 01:58:00,2.10527,2.10532,2.10521,2.10528,2651016.0
2007-06-14 01:59:00,2.10471,2.10523,2.10471,2.10523,6443715.0
2007-06-14 02:00:00,2.1054,2.10544,2.10487,2.10487,6367306.0
2007-06-14 02:01:00,2.10536,2.10555,2.10536,2.10547,2939697.0
2007-06-14 02:02:00,2.10526,2.10526,2.10506,2.10519,18519262.0
2007-06-14 02:03:00,2.1052,2.10539,2.10504,2.10514,11129830.0
2007-06-14 02:04:00,2.10523,2.10558,2.10523,2.10552,32309209.0
2007-06-14 02:05:00,2.10549,2.10559,2.10516,2.10546,19142060.0
2007-06-14 02:06:00,2.10531,2.10531,2.10524,2.10524,10682146.0
2007-06-14 02:07:00,2.10515,2.10515,2.10495,2.10495,8077033.0
2007-06-14 02:08:00,2.10512,2.10548,2.10512,2.10548,4137605.0
2007-06-14 02:09:00,2.10553,2.10564,2.10548,2.10559,4115713.0
2007-06-14 02:10:00,2.10564,2.10568,2.10535,2.10535,16221295.0
2007-06-14 02:11:00,2.1051,2.1052,2.10496,2.10517,2674720.0
2007-06-14 02:12:00,2.10531,2.10559,2.10528,2.10559,3624206.0
2007-06-14 02:13:00,2.10554,2.10558,2.10531,2.10558,2175632.0
2007-06-14 02:14:00,2.10561,2.10561,2.10551,2.10559,3828833.0
2007-06-14 02:15:00,2.10575,2.10585,2.10563,2.10573,9202854.0
2007-06-14 02:16:00,2.10553,2.10561,2.10535,2.10561,5141828.0
2007-06-14 02:18:00,2.10557,2.1057,2.10557,2.10566,3907338.0
2007-06-14 02:19:00,2.10557,2.1058,2.10557,2.1058,7744381.0
2007-06-14 02:20:00,2.10576,2.1059,2.10576,2.1059,3589766.0
2007-06-14 02:21:00,2.10587,2.10596,2.10579,2.10596,2602019.0
2007-06-14 02:22:00,2.10581,2.1059,2.10566,2.10578,6545309.0
2007-06-14 02:23:00,2.10576,2.10576,2.10514,2.10519,3295508.0
2007-06-14 02:24:00,2.10511,2.10511,2.10499,2.10503,3009391.0
2007-06-14 02:25:00,2.10502,2.10508,2.1047,2.10499,5981730.0
2007-06-14 02:26:00,2.10502,2.10508,2.10485,2.10508,4893678.0
2007-06-14 02:27:00,2.10493,2.10505,2.10483,2.10483,2595370.0
2007-06-14 02:28:00,2.10481,2.10491,2.10467,2.10467,5175127.0
2007-06-14 02:29:00,2.10478,2.10515,2.10478,2.105,3140543.0
2007-06-14 02:30:00,2.10514,2.10519,2.10492,2.10514,12708572.0
2007-06-14 02:31:00,2.10517,2.10538,2.10517,2.10535,6149280.0
2007-06-14 02:32:00,2.10527,2.10537,2.10516,2.10525,4099965.0
2007-06-14 02:33:00,2.10513,2.10515,2.10501,2.10507,7554098.0
2007-06-14 02:34:00,2.10527,2.10529,2.10513,2.10513,2085915.0
2007-06-14 02:35:00,2.10501,2.10501,2.10465,2.10491,12587845.0
2007-06-14 02:36:00,2.10513,2.10534,2.10513,2.10522,2136471.0
2007-06-14 02:37:00,2.10515,2.10515,2.10456,2.10493,3393024.0
2007-06-14 02:38:00,2.10491,2.10502,2.10471,2.10487,24949071.0
2007-06-14 02:39:00,2.10489,2.10498,2.10472,2.10498,2588471.0
2007-06-14 02:40:00,2.10503,2.10514,2.10503,2.1051,5573735.0
2007-06-14 02:41:00,2.10494,2.10511,2.10491,2.10491,6539057.0
2007-06-14 02:42:00,2.10486,2.10501,2.10483,2.10483,6717852.0
2007-06-14 02:43:00,2.10487,2.10495,2.10479,2.10486,1113136.0
2007-06-14 02:44:00,2.10462,2.10517,2.10462,2.10517,18727703.0
2007-06-14 02:45:00,2.10495,2.10497,2.10461,2.10482,2755889.0
2007-06-14 02:46:00,2.10502,2.10519,2.10502,2.10507,7090199.0
2007-06-14 02:47:00,2.10507,2.10518,2.10507,2.10518,3985731.0
2007-06-14 02:48:00,2.10529,2.10535,2.1051,2.1051,10227557.0
2007-06-14 02:49:00,2.10502,2.10506,2.10464,2.10464,12945633.0
2007-06-14 02:50:00,2.10468,2.10489,2.10468,2.10471,12373425.0
2007-06-14 02:51:00,2.10463,2.10471,2.10453,2.10461,4011119.0
2007-06-14 02:52:00,2.10427,2.10531,2.10427,2.10531,6272758.0
2007-06-14 02:53:00,2.10518,2.10518,2.1048,2.1048,6526903.0
2007-06-14 02:54:00,2.10487,2.10555,2.10487,2.10555,4826058.0
2007-06-14 02:55:00,2.10545,2.10551,2.10533,2.10549,27809960.0
2007-06-14 02:56:00,2.10539,2.10539,2.10526,2.10526,7579345.0
2007-06-14 02:57:00,2.10527,2.10529,2.10514,2.10514,30210112.0
2007-06-14 02:58:00,2.10524,2.10533,2.10518,2.10521,6291025.0
2007-06-14 02:59:00,2.1053,2.10536,2.10516,2.10516,8832498.0
2007-06-14 03:00:00,2.10503,2.10503,2.10491,2.10492,6368156.0
2007-06-14 03:01:00,2.1049,2.10491,2.10465,2.10483,7564502.0
2007-06-14 03:02:00,2.10475,2.10499,2.10475,2.10488,20464004.0
2007-06-14 03:03:00,2.10491,2.10511,2.10487,2.10508,13153266.0
2007-06-14 03:04:00,2.10501,2.1053,2.10492,2.1053,6979635.0
2007-06-14 03:05:00,2.10523,2.10526,2.10503,2.10518,3709968.0
2007-06-14 03:06:00,2.10515,2.10535,2.10515,2.10531,4594830.0
2007-06-14 03:07:00,2.10518,2.10527,2.10513,2.10513,5646511.0
2007-06-14 03:08:00,2.10498,2.10498,2.10476,2.10481,3662090.0
2007-06-14 03:09:00,2.10489,2.10496,2.1044,2.10473,15333763.0
2007-06-14 03:10:00,2.10466,2.10488,2.10462,2.10488,6794459.0
2007-06-14 03:11:00,2.10483,2.10483,2.10434,2.10478,3010376.0
2007-06-14 03:12:00,2.10483,2.10483,2.10455,2.10455,4464419.0
2007-06-14 03:13:00,2.10444,2.10452,2.10435,2.10452,4876529.0
2007-06-14 03:14:00,2.10454,2.10474,2.10454,2.10465,5474170.0
2007-06-14 03:15:00,2.10465,2.10483,2.10465,2.10483,3645066.0
2007-06-14 03:16:00,2.10489,2.10491,2.10465,2.10465,3001350.0
2007-06-14 03:17:00,2.10465,2.10465,2.10463,2.10463,1262349.0
2007-06-14 03:18:00,2.10469,2.10488,2.10467,2.10467,5087814.0
2007-06-14 03:19:00,2.10463,2.10463,2.10448,2.10448,8078379.0
2007-06-14 03:20:00,2.10429,2.10469,2.10429,2.10469,2725667.0
2007-06-14 03:22:00,2.10462,2.10462,2.1044,2.10443,3534101.0
2007-06-14 03:23:00,2.10427,2.10449,2.10427,2.10444,1727682.0
2007-06-14 03:24:00,2.1045,2.10473,2.1045,2.10468,8752011.0
2007-06-14 03:25:00,2.10455,2.10455,2.10421,2.10428,2069187.0
2007-06-14 03:26:00,2.10415,2.10433,2.10415,2.10432,8628780.0
2007-06-14 03:27:00,2.10435,2.10443,2.10432,2.10432,2755216.0
2007-06-14 03:28:00,2.10439,2.10445,2.10435,2.10435,6921926.0
2007-06-14 03:29:00,2.10427,2.10431,2.10407,2.10407,1773845.0
2007-06-14 03:30:00,2.10427,2.10447,2.10427,2.10434,4908971.0
2007-06-14 03:31:00,2.10425,2.10425,2.10403,2.10403,21309794.0
2007-06-14 03:32:00,2.10403,2.10416,2.10396,2.10405,34611352.0
2007-06-14 03:33:00,2.10396,2.10396,2.10356,2.10372,10160018.0
2007-06-14 03:34:00,2.10373,2.10388,2.10354,2.1038,1912543.0
2007-06-14 03:35:00,2.10379,2.10397,2.10369,2.10397,7653521.0
2007-06-14 03:36:00,2.10385,2.10406,2.10383,2.10406,16780083.0
2007-06-14 03:37:00,2.104,2.10436,2.104,2.10434,7125347.0
2007-06-14 03:38:00,2.1044,2.1044,2.10424,2.10424,1403628.0
2007-06-14 03:39:00,2.10412,2.10423,2.10405,2.10419,2411728.0
2007-06-14 03:40:00,2.10425,2.1043,2.10406,2.10408,3530631.0
2007-06-14 03:41:00,2.10409,2.10409,2.10385,2.10407,5212411.0
2007-06-14 03:42:00,2.10415,2.10415,2.10398,2.10398,18301464.0
2007-06-14 03:43:00,2.10382,2.10382,2.10335,2.10361,13822532.0
2007-06-14 03:44:00,2.10379,2.10403,2.10375,2.10403,1208802.0
2007-06-14 03:45:00,2.10412,2.10414,2.10411,2.10414,429266.0
2007-06-14 03:46:00,2.10401,2.10427,2.10401,2.10427,17785874.0
2007-06-14 03:47:00,2.10428,2.10428,2.10406,2.10418,6717940.0
2007-06-14 03:48:00,2.1041,2.10411,2.10393,2.10411,7084951.0
2007-06-14 03:49:00,2.10418,2.10418,2.10369,2.10403,1849687.0
2007-06-14 03:50:00,2.10396,2.10411,2.10386,2.10409,2385555.0
2007-06-14 03:51:00,2.10417,2.10427,2.10404,2.10427,1426983.0
2007-06-14 03:52:00,2.10429,2.10453,2.10429,2.10448,3891848.0
2007-06-14 03:53:00,2.10446,2.10457,2.10446,2.10448,1968380.0
2007-06-14 03:54:00,2.10444,2.10444,2.10414,2.10418,1491228.0
2007-06-14 03:55:00,2.10414,2.10414,2.10399,2.10399,5883662.0
2007-06-14 03:56:00,2.10394,2.10412,2.10394,2.10402,2794557.0
2007-06-14 03:57:00,2.10396,2.10408,2.10362,2.10408,5613516.0
2007-06-14 03:58:00,2.10407,2.10419,2.10406,2.10408,1440146.0
2007-06-14 03:59:00,2.10393,2.10393,2.1036,2.1039,6707669.0
2007-06-14 04:00:00,2.10415,2.10426,2.10408,2.10415,1969694.0
2007-06-14 04:01:00,2.1039,2.10407,2.10367,2.10407,9333290.0
2007-06-14 04:02:00,2.10428,2.10437,2.10428,2.10434,7263400.0
2007-06-14 04:03:00,2.10434,2.10441,2.10415,2.10438,4793852.0
2007-06-14 04:04:00,2.10436,2.10439,2.10421,2.10421,10837137.0
2007-06-14 04:05:00,2.10412,2.10412,2.1039,2.10412,4389998.0
2007-06-14 04:06:00,2.10431,2.10437,2.10422,2.10433,14262669.0
2007-06-14 04:07:00,2.1043,2.10455,2.1043,2.10448,8994048.0
2007-06-14 04:08:00,2.10455,2.10464,2.10443,2.10462,4261139.0
2007-06-14 04:09:00,2.10469,2.10471,2.10434,2.10457,8132793.0
2007-06-14 04:10:00,2.10449,2.10449,2.10387,2.10412,2791591.0
2007-06-14 04:11:00,2.10428,2.1046,2.10428,2.10444,1203204.0
2007-06-14 04:12:00,2.10412,2.10419,2.10397,2.10419,4404432.0
2007-06-14 04:13:00,2.10435,2.1044,2.10423,2.10435,3007995.0
2007-06-14 04:14:00,2.10428,2.10429,2.10382,2.10398,4080573.0
2007-06-14 04:15:00,2.10389,2.10411,2.10383,2.10411,6743882.0
2007-06-14 04:16:00,2.10412,2.10435,2.10412,2.10419,5719300.0
2007-06-14 04:17:00,2.10426,2.10438,2.1042,2.10437,3151817.0
2007-06-14 04:18:00,2.10442,2.10442,2.10393,2.10416,4663804.0
2007-06-14 04:19:00,2.10405,2.10405,2.10394,2.10394,4101481.0
2007-06-14 04:20:00,2.10411,2.10432,2.10411,2.10431,3385155.0
2007-06-14 04:21:00,2.10421,2.10434,2.10421,2.10424,6066770.0
2007-06-14 04:22:00,2.10427,2.10437,2.10417,2.10434,4641041.0
2007-06-14 04:23:00,2.10441,2.10458,2.10385,2.10385,6783612.0
2007-06-14 04:24:00,2.10423,2.10446,2.10413,2.10446,20160965.0
2007-06-14 04:25:00,2.10444,2.1045,2.10434,2.10438,1885066.0
2007-06-14 04:26:00,2.10433,2.10449,2.10422,2.10449,9496281.0
2007-06-14 04:27:00,2.10435,2.10447,2.10408,2.10429,35256608.0
2007-06-14 04:28:00,2.10418,2.10424,2.10393,2.10393,12159056.0
2007-06-14 04:29:00,2.10404,2.10444,2.10398,2.10444,2485235.0
2007-06-14 04:30:00,2.10447,2.10459,2.10435,2.10459,16486368.0
2007-06-14 04:31:00,2.10455,2.1046,2.10447,2.10455,6272248.0
2007-06-14 04:32:00,2.10457,2.10469,2.10457,2.1046,29792073.0
2007-06-14 04:33:00,2.1045,2.1045,2.10411,2.10411,3815257.0
2007-06-14 04:34:00,2.10423,2.10423,2.10409,2.10419,18052802.0
2007-06-14 04:35:00,2.10422,2.10435,2.1042,2.10429,2084255.0
2007-06-14 04:36:00,2.10426,2.10426,2.10358,2.10415,4420168.0
2007-06-14 04:37:00,2.10422,2.10438,2.10415,2.10438,27894182.0
2007-06-14 04:38:00,2.1044,2.1044,2.10425,2.10425,5007123.0
2007-06-14 04:39:00,2.10432,2.10449,2.10431,2.10431,6573542.0
2007-06-14 04:40:00,2.10421,2.10424,2.10399,2.10412,10298534.0
2007-06-14 04:41:00,2.10406,2.10409,2.10398,2.10409,4109139.0
2007-06-14 04:42:00,2.10418,2.10422,2.10414,2.10415,3055692.0
2007-06-14 04:43:00,2.10417,2.10435,2.10417,2.10425,10492328.0
2007-06-14 04:44:00,2.10411,2.10411,2.10381,2.10408,4331605.0
2007-06-14 04:45:00,2.10412,2.10412,2.10392,2.10401,4020127.0
2007-06-14 04:46:00,2.10416,2.1045,2.10416,2.1045,2093386.0
2007-06-14 04:47:00,2.10445,2.10457,2.10444,2.10444,8309828.0
2007-06-14 04:48:00,2.10429,2.10433,2.10419,2.10421,4194843.0
2007-06-14 04:49:00,2.10425,2.10429,2.10418,2.10418,4641697.0
2007-06-14 04:50:00,2.10405,2.10405,2.10375,2.10397,3450835.0
2007-06-14 04:51:00,2.10422,2.1044,2.10422,2.1044,10954714.0
2007-06-14 04:52:00,2.10443,2.10451,2.10443,2.10451,6242918.0
2007-06-14 04:53:00,2.10448,2.10472,2.10448,2.10472,1104598.0
2007-06-14 04:54:00,2.10464,2.10484,2.10337,2.10469,2419754.0
2007-06-14 04:55:00,2.10464,2.1047,2.10455,2.1047,4201273.0
2007-06-14 04:56:00,2.10472,2.10491,2.10456,2.1048,2318969.0
2007-06-14 04:57:00,2.10472,2.10472,2.10451,2.10451,4580086.0
2007-06-14 04:58:00,2.10438,2.10438,2.10423,2.10423,17793566.0
2007-06-14 04:59:00,2.10417,2.10425,2.10396,2.10425,12834878.0
2007-06-14 05:00:00,2.10434,2.10446,2.10424,2.10438,3097403.0
2007-06-14 05:01:00,2.10433,2.10433,2.10411,2.10412,2045554.0
2007-06-14 05:02:00,2.1042,2.10431,2.1042,2.10429,4631765.0
2007-06-14 05:03:00,2.1043,2.10441,2.1043,2.10439,2941828.0
2007-06-14 05:04:00,2.10444,2.10452,2.10438,2.10444,19242286.0
2007-06-14 05:05:00,2.1045,2.1045,2.10429,2.10431,11328642.0
2007-06-14 05:06:00,2.10419,2.10419,2.10391,2.10417,5783034.0
2007-06-14 05:07:00,2.10437,2.10467,2.10437,2.10467,8226779.0
2007-06-14 05:08:00,2.10464,2.10464,2.10437,2.10437,11873384.0
2007-06-14 05:09:00,2.10456,2.10471,2.10456,2.10471,3521848.0
2007-06-14 05:10:00,2.1047,2.1047,2.10453,2.10465,18465983.0
2007-06-14 05:12:00,2.10477,2.10486,2.10435,2.10435,3251942.0
2007-06-14 05:13:00,2.1047,2.1047,2.10449,2.10449,3226579.0
2007-06-14 05:14:00,2.10461,2.10464,2.10438,2.10448,8982543.0
2007-06-14 05:15:00,2.10434,2.10434,2.10408,2.10432,8567674.0
2007-06-14 05:16:00,2.10445,2.10465,2.10444,2.10447,3018284.0
2007-06-14 05:17:00,2.10462,2.10474,2.10452,2.10469,3210688.0
2007-06-14 05:18:00,2.10459,2.10459,2.10434,2.10454,24522228.0
2007-06-14 05:19:00,2.10466,2.10477,2.10466,2.10475,2131318.0
2007-06-14 05:20:00,2.10476,2.10478,2.10419,2.10419,2841298.0
2007-06-14 05:21:00,2.10434,2.10441,2.10425,2.10425,5844571.0
2007-06-14 05:22:00,2.10441,2.10472,2.10441,2.10453,21366071.0
2007-06-14 05:23:00,2.10459,2.10482,2.10459,2.10468,4007099.0
2007-06-14 05:24:00,2.10478,2.10481,2.10466,2.1048,25382685.0
2007-06-14 05:25:00,2.10471,2.10498,2.1046,2.10466,4743467.0
2007-06-14 05:26:00,2.1045,2.10456,2.10449,2.10449,2709794.0
2007-06-14 05:27:00,2.10437,2.10437,2.10409,2.10409,6205043.0
2007-06-14 05:28:00,2.10396,2.104,2.10382,2.10395,5311264.0
2007-06-14 05:29:00,2.10407,2.10438,2.10407,2.10438,6303405.0
2007-06-14 05:30:00,2.10443,2.1045,2.10425,2.1045,10930316.0
2007-06-14 05:31:00,2.1045,2.10456,2.10442,2.10442,5589605.0
2007-06-14 05:32:00,2.10436,2.10452,2.10432,2.10452,4375542.0
2007-06-14 05:33:00,2.10453,2.10453,2.10441,2.10441,11472991.0
2007-06-14 05:34:00,2.1044,2.10453,2.10436,2.10443,2144991.0
2007-06-14 05:35:00,2.10445,2.10457,2.10444,2.10455,2661542.0
2007-06-14 05:36:00,2.10466,2.10468,2.10461,2.10468,7434762.0
2007-06-14 05:37:00,2.1047,2.10484,2.1047,2.10483,3203917.0
2007-06-14 05:38:00,2.10495,2.10505,2.10484,2.10484,6093750.0
2007-06-14 05:39:00,2.10449,2.10467,2.10447,2.10456,12949830.0
2007-06-14 05:40:00,2.10418,2.10472,2.10418,2.10472,27899107.0
2007-06-14 05:42:00,2.10492,2.10506,2.1049,2.1049,11069317.0
2007-06-14 05:43:00,2.10505,2.10512,2.10495,2.10505,3012562.0
2007-06-14 05:44:00,2.105,2.105,2.10455,2.10455,11875952.0
2007-06-14 05:45:00,2.10476,2.10501,2.10476,2.10497,3221683.0
2007-06-14 05:46:00,2.10502,2.10509,2.10491,2.10505,4501019.0
2007-06-14 05:47:00,2.10499,2.10512,2.10498,2.10512,9281332.0
2007-06-14 05:48:00,2.10495,2.10514,2.10495,2.10502,7477662.0
2007-06-14 05:49:00,2.10502,2.10511,2.10495,2.10506,3294131.0
2007-06-14 05:50:00,2.10508,2.1051,2.10493,2.10498,6633643.0
2007-06-14 05:51:00,2.105,2.10504,2.10458,2.10458,11874088.0
2007-06-14 05:52:00,2.10498,2.10498,2.10483,2.10495,5581107.0
2007-06-14 05:53:00,2.10493,2.10498,2.10479,2.10479,507396.0
2007-06-14 05:54:00,2.10466,2.10466,2.10435,2.10463,7543104.0
2007-06-14 05:55:00,2.10477,2.10488,2.10473,2.1048,19063593.0
2007-06-14 05:56:00,2.10487,2.105,2.10486,2.10494,10478589.0
2007-06-14 05:57:00,2.10493,2.10504,2.10482,2.10482,12372757.0
2007-06-14 05:58:00,2.10482,2.10482,2.10465,2.1047,1549419.0
2007-06-14 05:59:00,2.10472,2.10476,2.10461,2.10476,2998531.0
2007-06-14 06:00:00,2.10438,2.10483,2.10438,2.10476,3591036.0
2007-06-14 06:01:00,2.10479,2.10479,2.10468,2.10473,5283504.0
2007-06-14 06:02:00,2.1047,2.1047,2.10453,2.10453,2039753.0
2007-06-14 06:03:00,2.10448,2.10448,2.10407,2.10429,7557311.0
2007-06-14 06:04:00,2.10439,2.10461,2.10439,2.10454,16002394.0
2007-06-14 06:05:00,2.10448,2.10455,2.10436,2.10455,12872372.0
2007-06-14 06:06:00,2.10454,2.10459,2.10424,2.10459,9984888.0
2007-06-14 06:07:00,2.10471,2.10479,2.10462,2.10474,26907240.0
2007-06-14 06:08:00,2.10475,2.10482,2.10455,2.10455,3971926.0
2007-06-14 06:09:00,2.10471,2.10486,2.10469,2.10486,3109470.0
2007-06-14 06:10:00,2.10485,2.10497,2.10452,2.1049,3572904.0
2007-06-14 06:11:00,2.10492,2.10492,2.10479,2.1048,6874471.0
2007-06-14 06:12:00,2.10498,2.1051,2.10498,2.10503,2398765.0
2007-06-14 06:13:00,2.10471,2.10475,2.10448,2.10475,1983377.0
2007-06-14 06:14:00,2.10488,2.10496,2.10487,2.10496,2716430.0
2007-06-14 06:15:00,2.10494,2.10499,2.10483,2.10499,773102.0
2007-06-14 06:16:00,2.10492,2.10492,2.10483,2.10486,1803474.0
2007-06-14 06:17:00,2.10478,2.10478,2.1043,2.10461,13967159.0
2007-06-14 06:18:00,2.10457,2.10462,2.10447,2.10462,11020209.0
2007-06-14 06:19:00,2.10458,2.10461,2.10457,2.10457,5607006.0
2007-06-14 06:20:00,2.10466,2.10472,2.10462,2.10469,13971494.0
2007-06-14 06:21:00,2.10461,2.10478,2.10446,2.10446,3273157.0
2007-06-14 06:22:00,2.10467,2.10495,2.10458,2.10495,10986313.0
2007-06-14 06:23:00,2.10476,2.10509,2.10476,2.10509,37128381.0
2007-06-14 06:24:00,2.10506,2.10506,2.10471,2.10471,6791776.0
2007-06-14 06:25:00,2.10476,2.10521,2.10476,2.10521,3594029.0
2007-06-14 06:26:00,2.10526,2.10526,2.10505,2.10506,9636576.0
2007-06-14 06:27:00,2.10516,2.10519,2.10504,2.10517,5681997.0
2007-06-14 06:28:00,2.1051,2.10529,2.10504,2.10504,5406896.0
2007-06-14 06:29:00,2.10494,2.10501,2.10478,2.10501,14240192.0
2007-06-14 06:30:00,2.10493,2.10494,2.10486,2.10486,5456450.0
2007-06-14 06:31:00,2.10474,2.10474,2.10431,2.10436,11934740.0
2007-06-14 06:32:00,2.10454,2.10471,2.10437,2.10437,5243582.0
2007-06-14 06:33:00,2.10425,2.10425,2.10403,2.1041,256740.0
2007-06-14 06:34:00,2.10418,2.10442,2.10418,2.10437,12148761.0
2007-06-14 06:35:00,2.10442,2.10442,2.10424,2.10424,6474821.0
2007-06-14 06:36:00,2.10406,2.10414,2.10389,2.10414,1766612.0
2007-06-14 06:37:00,2.10418,2.10418,2.10383,2.10383,6836468.0
2007-06-14 06:38:00,2.1038,2.1038,2.10365,2.10369,24600167.0
2007-06-14 06:39:00,2.10367,2.10414,2.10367,2.10413,8362592.0
2007-06-14 06:40:00,2.10407,2.10407,2.10343,2.10343,16345961.0
2007-06-14 06:41:00,2.10381,2.10394,2.10379,2.10385,2195355.0
2007-06-14 06:42:00,2.10404,2.10429,2.10403,2.10415,5397107.0
2007-06-14 06:43:00,2.10419,2.10423,2.1041,2.1041,3202983.0
2007-06-14 06:44:00,2.10368,2.10426,2.10368,2.10387,5682497.0
2007-06-14 06:45:00,2.10384,2.1042,2.10373,2.1042,13593931.0
2007-06-14 06:46:00,2.1043,2.10447,2.10419,2.1044,14694213.0
2007-06-14 06:47:00,2.10434,2.10434,2.10415,2.10426,5758372.0
2007-06-14 06:48:00,2.10425,2.10443,2.10425,2.10443,12531486.0
2007-06-14 06:49:00,2.10434,2.10434,2.10408,2.10423,3449091.0
2007-06-14 06:50:00,2.10438,2.10446,2.10432,2.10446,14601066.0
2007-06-14 06:51:00,2.10447,2.10447,2.10423,2.1043,8387596.0
2007-06-14 06:52:00,2.10433,2.10443,2.10428,2.10441,23279169.0
2007-06-14 06:53:00,2.10431,2.10432,2.1041,2.10432,6355044.0
2007-06-14 06:54:00,2.10446,2.10451,2.10444,2.10444,5551020.0
2007-06-14 06:55:00,2.10447,2.10463,2.10447,2.10448,21261129.0
2007-06-14 06:56:00,2.10439,2.10452,2.10437,2.10437,3830682.0
2007-06-14 06:57:00,2.10427,2.10444,2.10427,2.10443,12354764.0
2007-06-14 06:58:00,2.10454,2.1048,2.10454,2.10479,6757220.0
2007-06-14 07:00:00,2.10479,2.10508,2.10475,2.10475,5173806.0
2007-06-14 07:01:00,2.10482,2.10483,2.10454,2.10454,2584449.0
2007-06-14 07:02:00,2.10493,2.10493,2.10474,2.10474,6535157.0
2007-06-14 07:03:00,2.10461,2.10485,2.10461,2.10481,1411646.0
2007-06-14 07:04:00,2.10489,2.10489,2.10463,2.10475,8827955.0
2007-06-14 07:05:00,2.10473,2.10485,2.1047,2.1047,1512277.0
2007-06-14 07:06:00,2.10479,2.10487,2.10466,2.10482,563668.0
2007-06-14 07:07:00,2.10486,2.10488,2.10468,2.10477,7022985.0
2007-06-14 07:08:00,2.10471,2.10473,2.10454,2.10461,3102251.0
2007-06-14 07:09:00,2.10458,2.1046,2.10412,2.10412,1169133.0
2007-06-14 07:10:00,2.10391,2.10484,2.10391,2.10484,21443174.0
2007-06-14 07:11:00,2.10486,2.10486,2.10307,2.10441,16167840.0
2007-06-14 07:12:00,2.10431,2.10442,2.1041,2.1041,8298526.0
2007-06-14 07:13:00,2.10406,2.10417,2.10394,2.10417,7681681.0
2007-06-14 07:14:00,2.10452,2.10479,2.10447,2.10447,2425918.0
2007-06-14 07:15:00,2.10465,2.10465,2.10453,2.10464,12961461.0
2007-06-14 07:16:00,2.10469,2.10477,2.10469,2.1047,990684.0
2007-06-14 07:17:00,2.10453,2.10453,2.10428,2.10451,9385039.0
2007-06-14 07:18:00,2.10464,2.10481,2.10461,2.10469,16262341.0
2007-06-14 07:19:00,2.10446,2.10446,2.10423,2.10443,3156955.0
2007-06-14 07:20:00,2.1045,2.10469,2.10437,2.1045,14163522.0
2007-06-14 07:21:00,2.10469,2.10482,2.10463,2.10477,4116899.0
2007-06-14 07:22:00,2.10474,2.10481,2.10466,2.10468,17034337.0
2007-06-14 07:23:00,2.10472,2.1048,2.10472,2.1048,4136270.0
2007-06-14 07:24:00,2.10483,2.10491,2.10476,2.10485,17514583.0
2007-06-14 07:25:00,2.10486,2.10489,2.10466,2.10481,3699316.0
2007-06-14 07:26:00,2.10492,2.10492,2.10468,2.10468,9207201.0
2007-06-14 07:27:00,2.10457,2.10457,2.10443,2.10443,8541067.0
2007-06-14 07:28:00,2.10433,2.10448,2.10429,2.10448,7333115.0
2007-06-14 07:29:00,2.10442,2.1045,2.10439,2.10439,11493476.0
2007-06-14 07:30:00,2.10438,2.10467,2.10438,2.10467,15200455.0
2007-06-14 07:32:00,2.10464,2.10481,2.10456,2.10456,3752579.0
2007-06-14 07:33:00,2.10436,2.10437,2.10404,2.10405,5010441.0
2007-06-14 07:34:00,2.10399,2.10469,2.10399,2.10469,27533820.0
2007-06-14 07:35:00,2.10464,2.10464,2.10441,2.10443,2221267.0
2007-06-14 07:36:00,2.10437,2.1047,2.1043,2.1047,9909856.0
2007-06-14 07:37:00,2.10467,2.10467,2.10435,2.10435,2362767.0
2007-06-14 07:38:00,2.10452,2.10452,2.10446,2.10446,3567774.0
2007-06-14 07:39:00,2.10441,2.10453,2.10416,2.10453,13147656.0
2007-06-14 07:40:00,2.10458,2.10468,2.10458,2.10459,3204672.0
2007-06-14 07:41:00,2.10459,2.10459,2.10439,2.10442,5670073.0
2007-06-14 07:42:00,2.10433,2.10433,2.10402,2.10419,6338313.0
2007-06-14 07:43:00,2.10409,2.10409,2.10379,2.1038,1133875.0
2007-06-14 07:44:00,2.10389,2.10458,2.10389,2.10458,21576892.0
2007-06-14 07:45:00,2.10468,2.10483,2.10465,2.10473,7726378.0
2007-06-14 07:46:00,2.10413,2.10456,2.10413,2.10455,1000308.0
2007-06-14 07:47:00,2.10446,2.10452,2.10411,2.10417,1812204.0
2007-06-14 07:48:00,2.10416,2.10471,2.1041,2.10471,3181225.0
2007-06-14 07:49:00,2.10468,2.10468,2.10453,2.1046,1600040.0
2007-06-14 07:50:00,2.10453,2.10453,2.10433,2.10433,891991.0
2007-06-14 07:51:00,2.10438,2.10446,2.10434,2.10446,9001753.0
2007-06-14 07:52:00,2.10448,2.10462,2.10445,2.10446,8776088.0
2007-06-14 07:53:00,2.10456,2.1046,2.1042,2.1042,5991412.0
2007-06-14 07:54:00,2.10462,2.10465,2.10453,2.10453,15280481.0
2007-06-14 07:55:00,2.1045,2.10456,2.10446,2.10456,8182179.0
2007-06-14 07:56:00,2.10454,2.10473,2.10454,2.1047,8024363.0
2007-06-14 07:57:00,2.10468,2.1048,2.10465,2.1048,17386871.0
2007-06-14 07:58:00,2.10484,2.10499,2.10475,2.10489,5372052.0
2007-06-14 07:59:00,2.10496,2.10496,2.10471,2.10475,10172514.0
2007-06-14 08:00:00,2.10473,2.10475,2.10452,2.10465,12201376.0
2007-06-14 08:01:00,2.10466,2.10488,2.10466,2.10479,4514455.0
2007-06-14 08:02:00,2.1048,2.10493,2.10475,2.10475,5814611.0
2007-06-14 08:03:00,2.1048,2.1048,2.10445,2.10454,2418018.0
2007-06-14 08:04:00,2.10446,2.10446,2.10416,2.10424,19630709.0
2007-06-14 08:05:00,2.10422,2.1044,2.10422,2.10438,3841185.0
2007-06-14 08:06:00,2.10446,2.105,2.10446,2.10499,6061720.0
2007-06-14 08:07:00,2.10507,2.10534,2.10507,2.10534,7698087.0
2007-06-14 08:08:00,2.10542,2.10557,2.10541,2.10545,1436942.0
2007-06-14 08:09:00,2.10538,2.10538,2.10509,2.10518,5672954.0
2007-06-14 08:10:00,2.10518,2.10529,2.10512,2.10529,2907706.0
2007-06-14 08:11:00,2.1053,2.1053,2.10503,2.10503,1179331.0
2007-06-14 08:12:00,2.10495,2.10497,2.10471,2.10487,6561806.0
2007-06-14 08:13:00,2.1051,2.10522,2.10506,2.10522,11645490.0
2007-06-14 08:14:00,2.10528,2.10532,2.10515,2.10532,23278191.0
2007-06-14 08:15:00,2.10526,2.10531,2.10515,2.1052,2992025.0
2007-06-14 08:16:00,2.10516,2.10516,2.10502,2.10502,11722680.0
2007-06-14 08:17:00,2.10505,2.10505,2.10468,2.10468,13286806.0
2007-06-14 08:18:00,2.10472,2.10481,2.10465,2.10481,16984033.0
2007-06-14 08:19:00,2.10485,2.10501,2.10468,2.10498,5756079.0
2007-06-14 08:20:00,2.10513,2.10518,2.1049,2.10499,2045286.0
2007-06-14 08:21:00,2.10494,2.10494,2.10463,2.10463,2720672.0
2007-06-14 08:22:00,2.10454,2.10455,2.10427,2.10428,10087791.0
2007-06-14 08:23:00,2.10426,2.1043,2.104,2.104,1308847.0
2007-06-14 08:24:00,2.1041,2.10431,2.1041,2.1041,6182517.0
2007-06-14 08:25:00,2.10391,2.10391,2.10362,2.10363,6967895.0
2007-06-14 08:26:00,2.10372,2.10419,2.10365,2.10365,8576615.0
2007-06-14 08:27:00,2.10393,2.10393,2.10364,2.10376,3188748.0
2007-06-14 08:28:00,2.10397,2.10419,2.10397,2.10419,15284078.0
2007-06-14 08:29:00,2.10417,2.10417,2.10399,2.10409,1694856.0
2007-06-14 08:30:00,2.10402,2.10402,2.10364,2.10364,6414800.0
2007-06-14 08:31:00,2.10342,2.10342,2.10326,2.1033,15687999.0
2007-06-14 08:32:00,2.10328,2.10346,2.10328,2.10346,4552745.0
2007-06-14 08:33:00,2.10345,2.10345,2.10325,2.10333,7844562.0
2007-06-14 08:34:00,2.10326,2.10363,2.10326,2.10363,7598369.0
2007-06-14 08:35:00,2.10371,2.10389,2.10365,2.10389,9399870.0
2007-06-14 08:36:00,2.10395,2.10395,2.10379,2.10381,2077760.0
2007-06-14 08:37:00,2.10369,2.104,2.10369,2.104,1315463.0
2007-06-14 08:38:00,2.10413,2.10414,2.10401,2.10405,6578737.0
2007-06-14 08:39:00,2.10414,2.10423,2.10374,2.10409,2911971.0
2007-06-14 08:40:00,2.10407,2.10439,2.10407,2.10439,34974725.0
2007-06-14 08:41:00,2.1045,2.10454,2.10447,2.10449,1441124.0
2007-06-14 08:42:00,2.10432,2.10455,2.10431,2.10431,24882000.0
2007-06-14 08:43:00,2.10421,2.10431,2.104,2.10431,24463166.0
2007-06-14 08:44:00,2.10426,2.10432,2.10422,2.10428,5376826.0
2007-06-14 08:45:00,2.10427,2.10427,2.10396,2.104,1425491.0
2007-06-14 08:46:00,2.10359,2.10429,2.10359,2.10429,9093589.0
2007-06-14 08:47:00,2.10435,2.10442,2.10424,2.10442,4459230.0
2007-06-14 08:48:00,2.10447,2.10489,2.10447,2.10482,8463337.0
2007-06-14 08:49:00,2.10468,2.10468,2.10427,2.10435,474567.0
2007-06-14 08:50:00,2.10434,2.10439,2.10419,2.10439,10434890.0
2007-06-14 08:51:00,2.10432,2.10432,2.10422,2.10422,2014548.0
2007-06-14 08:52:00,2.10421,2.10421,2.10403,2.10404,897537.0
2007-06-14 08:53:00,2.104,2.104,2.10349,2.10349,1809147.0
2007-06-14 08:54:00,2.10341,2.10341,2.10319,2.10328,11216778.0
2007-06-14 08:55:00,2.10342,2.10368,2.10342,2.10361,3535541.0
2007-06-14 08:56:00,2.10343,2.10353,2.1034,2.10352,21213929.0
2007-06-14 08:57:00,2.10343,2.10345,2.10317,2.10317,8985482.0
2007-06-14 08:58:00,2.103,2.103,2.1027,2.1027,16920994.0
2007-06-14 08:59:00,2.10261,2.10261,2.10223,2.1023,8042567.0
2007-06-14 09:00:00,2.10242,2.10295,2.10242,2.10295,6474708.0
2007-06-14 09:01:00,2.10313,2.10325,2.10312,2.10322,4936403.0
2007-06-14 09:02:00,2.10326,2.10329,2.10319,2.10319,1684028.0
2007-06-14 09:03:00,2.10321,2.10329,2.10311,2.10329,2552883.0
2007-06-14 09:04:00,2.10317,2.10317,2.10283,2.10283,15673451.0
2007-06-14 09:05:00,2.10289,2.10289,2.10262,2.10262,4752967.0
2007-06-14 09:06:00,2.10263,2.10304,2.10263,2.10304,5326323.0
2007-06-14 09:07:00,2.10297,2.10338,2.10297,2.10338,2598462.0
2007-06-14 09:08:00,2.10346,2.10375,2.10346,2.10375,2330150.0
2007-06-14 09:09:00,2.10377,2.10392,2.10346,2.10392,2067718.0
2007-06-14 09:10:00,2.10396,2.10433,2.1039,2.10433,6087844.0
2007-06-14 09:11:00,2.10447,2.10447,2.10423,2.10423,3303602.0
2007-06-14 09:12:00,2.10432,2.1046,2.10432,2.10459,2283569.0
2007-06-14 09:13:00,2.10473,2.10516,2.10469,2.10511,5518356.0
2007-06-14 09:14:00,2.10498,2.10517,2.10483,2.10483,32348700.0
2007-06-14 09:15:00,2.10473,2.10483,2.10454,2.10483,3788677.0
2007-06-14 09:16:00,2.10486,2.10486,2.10457,2.10457,2188030.0
2007-06-14 09:17:00,2.10441,2.10441,2.10398,2.10398,9932098.0
2007-06-14 09:18:00,2.10393,2.10393,2.10364,2.10375,1393564.0
2007-06-14 09:19:00,2.10366,2.10373,2.10319,2.10319,79163242.0
2007-06-14 09:20:00,2.10319,2.10319,2.10285,2.10285,5183799.0
2007-06-14 09:21:00,2.10285,2.10303,2.10272,2.10303,1075703.0
2007-06-14 09:22:00,2.10308,2.10308,2.10277,2.10298,21066731.0
2007-06-14 09:23:00,2.10284,2.10294,2.10278,2.10289,6774116.0
2007-06-14 09:24:00,2.10284,2.10309,2.10261,2.10309,5865825.0
2007-06-14 09:25:00,2.10305,2.10306,2.1029,2.10295,10236461.0
2007-06-14 09:26:00,2.10285,2.10285,2.10268,2.10271,7684449.0
2007-06-14 09:27:00,2.10282,2.10324,2.10282,2.10324,2599179.0
2007-06-14 09:28:00,2.10327,2.10327,2.10315,2.10316,19899831.0
2007-06-14 09:29:00,2.10303,2.10321,2.10303,2.10318,1104369.0
2007-06-14 09:30:00,2.10314,2.10316,2.10282,2.10305,3022586.0
2007-06-14 09:31:00,2.10308,2.10323,2.10292,2.10323,12207421.0
2007-06-14 09:32:00,2.10314,2.10387,2.10233,2.10233,3753664.0
2007-06-14 09:33:00,2.10357,2.10362,2.10335,2.10362,1486630.0
2007-06-14 09:34:00,2.10362,2.10397,2.10362,2.10397,5360191.0
2007-06-14 09:35:00,2.10397,2.10414,2.10397,2.10407,1132843.0
2007-06-14 09:36:00,2.10411,2.10411,2.10374,2.10405,3878093.0
2007-06-14 09:37:00,2.10406,2.10432,2.10406,2.10432,1655533.0
2007-06-14 09:38:00,2.10425,2.10444,2.10423,2.10423,6408555.0
2007-06-14 09:39:00,2.10413,2.10415,2.10397,2.10406,19515002.0
2007-06-14 09:40:00,2.10404,2.10405,2.10393,2.10401,1832111.0
2007-06-14 09:41:00,2.10396,2.10396,2.10372,2.10372,1067883.0
2007-06-14 09:42:00,2.10356,2.10356,2.10327,2.1033,3838172.0
2007-06-14 09:43:00,2.10328,2.10328,2.10301,2.10303,3230816.0
2007-06-14 09:44:00,2.1029,2.10298,2.10278,2.10278,2430487.0
2007-06-14 09:45:00,2.10279,2.10279,2.10259,2.10259,3956876.0
2007-06-14 09:46:00,2.10257,2.10257,2.10227,2.10231,4311879.0
2007-06-14 09:47:00,2.10227,2.10227,2.10202,2.10209,19401512.0
2007-06-14 09:48:00,2.10199,2.10201,2.10183,2.10189,11740742.0
2007-06-14 09:49:00,2.10182,2.10182,2.10121,2.10154,5045504.0
2007-06-14 09:50:00,2.1015,2.1015,2.10133,2.10134,6453236.0
2007-06-14 09:51:00,2.10118,2.10123,2.10104,2.1011,8761556.0
2007-06-14 09:52:00,2.10095,2.10102,2.10082,2.10086,3148524.0
2007-06-14 09:53:00,2.10081,2.10085,2.10059,2.10065,4104644.0
2007-06-14 09:54:00,2.10059,2.10059,2.10036,2.10036,710613.0
2007-06-14 09:55:00,2.10042,2.10042,2.09994,2.09994,15509253.0
2007-06-14 09:56:00,2.09985,2.09988,2.09954,2.09988,5155666.0
2007-06-14 09:57:00,2.09994,2.1002,2.09983,2.10001,890921.0
2007-06-14 09:58:00,2.10007,2.10015,2.10002,2.10003,7245874.0
2007-06-14 09:59:00,2.10012,2.10014,2.10004,2.10014,3820704.0
2007-06-14 10:00:00,2.10015,2.10052,2.10015,2.10052,1806932.0
2007-06-14 10:01:00,2.1006,2.10081,2.10058,2.10058,3785669.0
2007-06-14 10:02:00,2.10058,2.10071,2.10042,2.10058,4339687.0
2007-06-14 10:03:00,2.1006,2.10066,2.10057,2.10062,5082201.0
2007-06-14 10:04:00,2.10054,2.10054,2.1004,2.1004,2162408.0
2007-06-14 10:05:00,2.10028,2.10038,2.10021,2.10038,8854512.0
2007-06-14 10:06:00,2.10041,2.1005,2.10033,2.10042,8069614.0
2007-06-14 10:07:00,2.10039,2.10039,2.10027,2.10033,1677093.0
2007-06-14 10:08:00,2.10015,2.10015,2.10005,2.10006,32823019.0
2007-06-14 10:09:00,2.10005,2.10012,2.09963,2.09963,1960514.0
2007-06-14 10:10:00,2.09963,2.09963,2.09949,2.09949,9386797.0
2007-06-14 10:11:00,2.09948,2.09956,2.09948,2.09955,16999779.0
2007-06-14 10:12:00,2.09955,2.09964,2.09946,2.0996,15913080.0
2007-06-14 10:13:00,2.09955,2.09971,2.09953,2.09971,3871231.0
2007-06-14 10:14:00,2.09971,2.10005,2.0997,2.10005,6620121.0
2007-06-14 10:15:00,2.10001,2.10026,2.10001,2.10026,8090764.0
2007-06-14 10:16:00,2.10034,2.10047,2.10034,2.10036,22167784.0
2007-06-14 10:17:00,2.10018,2.10018,2.09988,2.10002,10216321.0
2007-06-14 10:18:00,2.10018,2.10029,2.10016,2.10026,11446362.0
2007-06-14 10:19:00,2.10021,2.10027,2.09998,2.09998,4609098.0
2007-06-14 10:20:00,2.09984,2.1,2.09969,2.1,9787745.0
2007-06-14 10:21:00,2.10014,2.10033,2.10014,2.10033,775910.0
2007-06-14 10:22:00,2.10036,2.10045,2.10028,2.10044,5292848.0
2007-06-14 10:23:00,2.10051,2.10088,2.10051,2.10088,4412859.0
2007-06-14 10:24:00,2.10084,2.10084,2.10073,2.10076,6820217.0
2007-06-14 10:25:00,2.10068,2.10075,2.1006,2.10063,1922361.0
2007-06-14 10:26:00,2.10058,2.10059,2.10044,2.10044,2793105.0
2007-06-14 10:27:00,2.10051,2.10056,2.10029,2.10029,9345564.0
2007-06-14 10:28:00,2.10019,2.10019,2.1,2.10011,4654012.0
2007-06-14 10:29:00,2.10014,2.10014,2.09991,2.10008,9663032.0
2007-06-14 10:30:00,2.10008,2.10066,2.10008,2.10066,1179767.0
2007-06-14 10:31:00,2.10083,2.10119,2.1008,2.10119,9266849.0
2007-06-14 10:32:00,2.10128,2.10143,2.10128,2.1014,4446201.0
2007-06-14 10:33:00,2.10154,2.10182,2.10154,2.10182,3314926.0
2007-06-14 10:34:00,2.10185,2.10189,2.1018,2.10181,1029120.0
2007-06-14 10:35:00,2.10172,2.10182,2.10157,2.10157,3582230.0
2007-06-14 10:36:00,2.10157,2.10157,2.10136,2.10136,16792027.0
2007-06-14 10:37:00,2.1013,2.1013,2.10099,2.10099,3482768.0
2007-06-14 10:38:00,2.10096,2.10096,2.10072,2.10072,3276892.0
2007-06-14 10:39:00,2.10073,2.10085,2.10064,2.10082,6679736.0
2007-06-14 10:40:00,2.10076,2.10079,2.10065,2.1007,6992283.0
2007-06-14 10:41:00,2.10084,2.10103,2.10075,2.10078,2902939.0
2007-06-14 10:42:00,2.1008,2.1008,2.10047,2.10047,9176986.0
2007-06-14 10:43:00,2.10052,2.1006,2.1005,2.10053,6413975.0
2007-06-14 10:44:00,2.10045,2.10045,2.10013,2.10013,24091898.0
2007-06-14 10:45:00,2.10009,2.10009,2.09967,2.09967,7666524.0
2007-06-14 10:46:00,2.0997,2.0998,2.09965,2.09965,18271590.0
2007-06-14 10:47:00,2.09945,2.09945,2.09903,2.09903,2246416.0
2007-06-14 10:48:00,2.09888,2.09888,2.09855,2.09876,8182819.0
2007-06-14 10:49:00,2.09866,2.09866,2.09828,2.09828,5889561.0
2007-06-14 10:50:00,2.09834,2.09852,2.09829,2.09852,3216317.0
2007-06-14 10:51:00,2.09851,2.09851,2.09797,2.09802,4934311.0
2007-06-14 10:52:00,2.09794,2.09794,2.09752,2.09752,4004186.0
2007-06-14 10:53:00,2.09741,2.09749,2.09735,2.09741,1691549.0
2007-06-14 10:54:00,2.09733,2.09733,2.09696,2.09718,11892389.0
2007-06-14 10:55:00,2.09728,2.09748,2.09728,2.09748,7876718.0
2007-06-14 10:56:00,2.09747,2.09752,2.09737,2.09752,8644012.0
2007-06-14 10:57:00,2.09748,2.09748,2.09728,2.0973,5656556.0
2007-06-14 10:58:00,2.0974,2.09776,2.0961,2.09728,3962323.0
2007-06-14 10:59:00,2.09746,2.09748,2.09735,2.09745,1648592.0
2007-06-14 11:00:00,2.09746,2.09746,2.0972,2.09722,1743575.0
2007-06-14 11:01:00,2.0972,2.0975,2.0972,2.09741,4974130.0
2007-06-14 11:02:00,2.09747,2.09747,2.09723,2.09742,2045020.0
2007-06-14 11:03:00,2.09747,2.09774,2.09747,2.09774,3374002.0
2007-06-14 11:04:00,2.09774,2.09774,2.09745,2.09756,30471176.0
2007-06-14 11:05:00,2.09765,2.09813,2.0976,2.09813,2303132.0
2007-06-14 11:06:00,2.09824,2.09859,2.09824,2.09858,6661257.0
2007-06-14 11:07:00,2.09821,2.09867,2.09821,2.09852,15164955.0
2007-06-14 11:08:00,2.09848,2.09876,2.09848,2.09876,8568502.0
2007-06-14 11:09:00,2.09875,2.0989,2.09875,2.09881,12730613.0
2007-06-14 11:10:00,2.09882,2.09884,2.09872,2.09877,8339747.0
2007-06-14 11:11:00,2.09879,2.09905,2.09877,2.09905,1371598.0
2007-06-14 11:12:00,2.09916,2.09982,2.09916,2.09982,2870494.0
2007-06-14 11:13:00,2.09979,2.09979,2.09959,2.09967,14103197.0
2007-06-14 11:14:00,2.09967,2.09993,2.09967,2.09993,4925116.0
2007-06-14 11:15:00,2.10004,2.10008,2.09995,2.10005,4879815.0
2007-06-14 11:16:00,2.10007,2.10007,2.09985,2.09997,967890.0
2007-06-14 11:17:00,2.09988,2.09988,2.0996,2.0996,4853827.0
2007-06-14 11:18:00,2.09951,2.09965,2.09941,2.09965,2076537.0
2007-06-14 11:19:00,2.09977,2.09995,2.09975,2.09975,2732045.0
2007-06-14 11:20:00,2.0995,2.09953,2.09932,2.09932,1767817.0
2007-06-14 11:21:00,2.09931,2.09935,2.09922,2.09934,10986035.0
2007-06-14 11:22:00,2.09904,2.0996,2.09904,2.09944,11417182.0
2007-06-14 11:23:00,2.09946,2.09968,2.09946,2.09957,2039882.0
2007-06-14 11:24:00,2.09972,2.10007,2.09968,2.10007,4363575.0
2007-06-14 11:25:00,2.10007,2.10007,2.09916,2.09916,2375394.0
2007-06-14 11:26:00,2.09952,2.09957,2.09939,2.09951,10829847.0
2007-06-14 11:27:00,2.09947,2.0997,2.09947,2.0997,2548199.0
2007-06-14 11:28:00,2.09981,2.09983,2.09969,2.09979,31972284.0
2007-06-14 11:29:00,2.09969,2.09969,2.09941,2.09941,4270275.0
2007-06-14 11:30:00,2.0993,2.09933,2.09924,2.09933,6827256.0
2007-06-14 11:31:00,2.09931,2.09931,2.09884,2.09895,26525074.0
2007-06-14 11:32:00,2.09888,2.09888,2.09859,2.09867,11085360.0
2007-06-14 11:33:00,2.09876,2.09886,2.09871,2.09886,6925426.0
2007-06-14 11:34:00,2.09885,2.09898,2.09874,2.09893,18337670.0
2007-06-14 11:35:00,2.09882,2.09883,2.0984,2.0984,511119.0
2007-06-14 11:36:00,2.09828,2.09828,2.09782,2.09817,5984414.0
2007-06-14 11:37:00,2.098,2.098,2.09782,2.09784,4710813.0
2007-06-14 11:38:00,2.09776,2.09794,2.09776,2.09782,2852405.0
2007-06-14 11:39:00,2.09771,2.09779,2.0975,2.09779,10189414.0
2007-06-14 11:40:00,2.09769,2.09803,2.09769,2.09803,3423349.0
2007-06-14 11:41:00,2.098,2.09827,2.098,2.09827,8798446.0
2007-06-14 11:42:00,2.09829,2.09853,2.09823,2.09841,7141057.0
2007-06-14 11:43:00,2.09857,2.09876,2.0985,2.09876,11430051.0
2007-06-14 11:44:00,2.0988,2.09898,2.0988,2.09898,11364269.0
2007-06-14 11:45:00,2.09901,2.09925,2.09901,2.09925,1114223.0
2007-06-14 11:46:00,2.09932,2.0994,2.09925,2.0994,6600849.0
2007-06-14 11:47:00,2.09941,2.09941,2.09915,2.09915,6969811.0
2007-06-14 11:48:00,2.09906,2.09931,2.09903,2.09931,1472980.0
2007-06-14 11:49:00,2.09945,2.09973,2.09944,2.09973,10348159.0
2007-06-14 11:50:00,2.09981,2.09981,2.09961,2.09961,12649525.0
2007-06-14 11:51:00,2.09975,2.0998,2.09965,2.09971,2906400.0
2007-06-14 11:52:00,2.09969,2.09969,2.0994,2.0994,6220010.0
2007-06-14 11:53:00,2.09925,2.09938,2.09925,2.09934,2538774.0
2007-06-14 11:54:00,2.09933,2.09936,2.09922,2.0993,3268069.0
2007-06-14 11:55:00,2.09906,2.09923,2.09904,2.09912,5711598.0
2007-06-14 11:56:00,2.09917,2.09939,2.09916,2.09932,9270458.0
2007-06-14 11:57:00,2.09933,2.09935,2.09923,2.09935,10140493.0
2007-06-14 11:58:00,2.09919,2.09938,2.099,2.099,7555083.0
2007-06-14 11:59:00,2.09944,2.0997,2.09944,2.0995,1736865.0
2007-06-14 12:00:00,2.09949,2.09988,2.09949,2.09988,2333306.0
2007-06-14 12:01:00,2.09997,2.10028,2.09997,2.10028,8835788.0
2007-06-14 12:02:00,2.10034,2.10034,2.10017,2.10023,2860866.0
2007-06-14 12:03:00,2.10027,2.10031,2.10016,2.10016,20204928.0
2007-06-14 12:04:00,2.10008,2.10008,2.09989,2.09989,1667271.0
2007-06-14 12:05:00,2.10002,2.10009,2.09962,2.09996,6190366.0
2007-06-14 12:06:00,2.09996,2.09999,2.0998,2.0999,9917047.0
2007-06-14 12:07:00,2.1001,2.10034,2.1001,2.10034,10209806.0
2007-06-14 12:08:00,2.10044,2.10054,2.1001,2.10047,1596873.0
2007-06-14 12:09:00,2.10052,2.10065,2.10042,2.10065,8943966.0
2007-06-14 12:10:00,2.10074,2.10086,2.10074,2.10079,1863148.0
2007-06-14 12:11:00,2.10074,2.10083,2.10025,2.10078,8818022.0
2007-06-14 12:12:00,2.10082,2.10091,2.10076,2.10091,3558652.0
2007-06-14 12:13:00,2.10093,2.10093,2.10038,2.10038,2314161.0
2007-06-14 12:14:00,2.10041,2.10041,2.09964,2.09964,6228981.0
2007-06-14 12:15:00,2.09947,2.09947,2.09927,2.0993,1872382.0
2007-06-14 12:16:00,2.09917,2.09917,2.09893,2.09917,3101906.0
2007-06-14 12:17:00,2.09914,2.09914,2.0988,2.0988,5333543.0
2007-06-14 12:18:00,2.09866,2.09866,2.0982,2.09847,6741990.0
2007-06-14 12:19:00,2.09845,2.09859,2.09815,2.09815,914055.0
2007-06-14 12:20:00,2.09826,2.09844,2.09805,2.09809,13182882.0
2007-06-14 12:21:00,2.09802,2.09802,2.0975,2.0975,485371.0
2007-06-14 12:22:00,2.09734,2.0974,2.09722,2.09731,8604697.0
2007-06-14 12:23:00,2.09741,2.09791,2.09741,2.09791,43563455.0
2007-06-14 12:24:00,2.09796,2.09836,2.09796,2.09829,10084148.0
2007-06-14 12:25:00,2.09842,2.09865,2.09837,2.09848,6627294.0
2007-06-14 12:26:00,2.09866,2.09872,2.09866,2.09872,6080219.0
2007-06-14 12:27:00,2.09861,2.09887,2.09861,2.09887,15996264.0
2007-06-14 12:28:00,2.09893,2.09953,2.09893,2.09953,2369044.0
2007-06-14 12:29:00,2.09959,2.09996,2.09959,2.09996,6027509.0
2007-06-14 12:30:00,2.09989,2.10017,2.09989,2.09995,3457152.0
2007-06-14 12:31:00,2.0998,2.0998,2.09945,2.09945,558330.0
2007-06-14 12:32:00,2.09934,2.09934,2.09908,2.09914,6800722.0
2007-06-14 12:33:00,2.09892,2.09907,2.09892,2.09895,17947799.0
2007-06-14 12:34:00,2.09891,2.09891,2.09844,2.09847,1855890.0
2007-06-14 12:35:00,2.09841,2.09841,2.09816,2.09825,7354776.0
2007-06-14 12:36:00,2.09832,2.09885,2.09832,2.09885,3496945.0
2007-06-14 12:37:00,2.09905,2.09936,2.09905,2.09936,4327864.0
2007-06-14 12:38:00,2.09932,2.09932,2.09888,2.09921,7738077.0
2007-06-14 12:39:00,2.09932,2.09943,2.09925,2.09933,25635141.0
2007-06-14 12:40:00,2.0995,2.0995,2.09933,2.09933,12058198.0
2007-06-14 12:41:00,2.09928,2.09928,2.09905,2.09923,1805396.0
2007-06-14 12:42:00,2.09921,2.09921,2.09875,2.09875,9820269.0
2007-06-14 12:43:00,2.09857,2.09857,2.09817,2.09817,2717851.0
2007-06-14 12:44:00,2.09808,2.09838,2.09791,2.09838,21584879.0
2007-06-14 12:45:00,2.09847,2.09857,2.09842,2.09842,2817520.0
2007-06-14 12:46:00,2.09829,2.09829,2.09805,2.09805,6337207.0
2007-06-14 12:47:00,2.09797,2.09853,2.09797,2.09853,1403488.0
2007-06-14 12:48:00,2.09859,2.09876,2.09857,2.09865,9131790.0
2007-06-14 12:49:00,2.09862,2.09868,2.0985,2.09859,3851595.0
2007-06-14 12:50:00,2.09861,2.09889,2.09855,2.09855,4450044.0
2007-06-14 12:51:00,2.09857,2.0988,2.09857,2.09875,4800222.0
2007-06-14 12:52:00,2.09893,2.09913,2.0989,2.09913,32244508.0
2007-06-14 12:53:00,2.09911,2.09921,2.09904,2.09921,1680418.0
2007-06-14 12:54:00,2.09928,2.09943,2.09921,2.09921,14635533.0
2007-06-14 12:55:00,2.09957,2.09978,2.09957,2.09972,3652965.0
2007-06-14 12:56:00,2.09991,2.10051,2.09957,2.10051,16014093.0
2007-06-14 12:57:00,2.10066,2.10073,2.10063,2.10063,5601841.0
2007-06-14 12:58:00,2.10067,2.10085,2.10062,2.10084,21982176.0
2007-06-14 12:59:00,2.10081,2.10165,2.10081,2.10165,29440259.0
2007-06-14 13:00:00,2.10173,2.10173,2.10142,2.10152,2016009.0
2007-06-14 13:01:00,2.10141,2.10141,2.10127,2.10139,2151450.0
2007-06-14 13:02:00,2.10151,2.10177,2.10151,2.10152,742547.0
2007-06-14 13:03:00,2.10137,2.10137,2.10111,2.10116,14473878.0
2007-06-14 13:04:00,2.10108,2.10108,2.10099,2.10099,3888321.0
2007-06-14 13:05:00,2.10112,2.10121,2.10105,2.10121,16797963.0
2007-06-14 13:06:00,2.10127,2.10168,2.10127,2.10168,12775503.0
2007-06-14 13:07:00,2.10167,2.10237,2.10167,2.10237,461940.0
2007-06-14 13:08:00,2.10252,2.10282,2.10252,2.10282,5033342.0
2007-06-14 13:09:00,2.10282,2.10282,2.10276,2.10277,11122072.0
2007-06-14 13:10:00,2.10287,2.10309,2.10287,2.10309,393872.0
2007-06-14 13:11:00,2.10312,2.10328,2.10303,2.10303,13110377.0
2007-06-14 13:12:00,2.10304,2.10304,2.10285,2.10285,9102473.0
2007-06-14 13:13:00,2.10277,2.10279,2.10261,2.10261,516043.0
2007-06-14 13:14:00,2.10275,2.10283,2.10259,2.10266,7118989.0
2007-06-14 13:15:00,2.10252,2.10252,2.10199,2.10199,6183430.0
2007-06-14 13:16:00,2.10177,2.10177,2.10152,2.10161,4669221.0
2007-06-14 13:17:00,2.10141,2.10141,2.10095,2.10122,6185857.0
2007-06-14 13:18:00,2.10113,2.10139,2.10113,2.10139,23694952.0
2007-06-14 13:19:00,2.10141,2.10154,2.10126,2.10154,1873264.0
2007-06-14 13:20:00,2.1015,2.10169,2.10145,2.10169,5115574.0
2007-06-14 13:21:00,2.10162,2.10162,2.10126,2.10126,27778514.0
2007-06-14 13:22:00,2.10135,2.10135,2.10113,2.10117,5727072.0
2007-06-14 13:23:00,2.10111,2.10111,2.1007,2.1007,1450157.0
2007-06-14 13:24:00,2.10067,2.10088,2.10056,2.10088,7201004.0
2007-06-14 13:25:00,2.10094,2.10114,2.10094,2.10113,4923801.0
2007-06-14 13:26:00,2.10115,2.10135,2.10114,2.10135,5692768.0
2007-06-14 13:27:00,2.10128,2.10128,2.101,2.10105,1424734.0
2007-06-14 13:28:00,2.10104,2.10114,2.10101,2.10114,2643611.0
2007-06-14 13:29:00,2.10117,2.10127,2.10117,2.10123,9292124.0
2007-06-14 13:30:00,2.10125,2.10137,2.10123,2.10123,2753396.0
2007-06-14 13:31:00,2.10101,2.10105,2.10072,2.10072,2178352.0
2007-06-14 13:32:00,2.10072,2.10072,2.10056,2.10056,11399445.0
2007-06-14 13:33:00,2.10058,2.10073,2.10057,2.10072,1794062.0
2007-06-14 13:34:00,2.10074,2.10096,2.10064,2.10096,1152531.0
2007-06-14 13:35:00,2.1009,2.1009,2.10055,2.10072,13285315.0
2007-06-14 13:36:00,2.10077,2.10077,2.10048,2.10048,17028691.0
2007-06-14 13:37:00,2.10039,2.10047,2.10033,2.10047,2199352.0
2007-06-14 13:38:00,2.10035,2.10052,2.10035,2.10043,3960410.0
2007-06-14 13:39:00,2.10049,2.10055,2.10039,2.1005,7357456.0
2007-06-14 13:40:00,2.10043,2.10044,2.10019,2.10019,17421522.0
2007-06-14 13:41:00,2.10028,2.10028,2.10002,2.10008,4662062.0
2007-06-14 13:42:00,2.10007,2.10025,2.09994,2.10025,9990268.0
2007-06-14 13:43:00,2.10026,2.10047,2.10026,2.10033,4566382.0
2007-06-14 13:44:00,2.10019,2.10026,2.10004,2.10026,3408809.0
2007-06-14 13:45:00,2.1003,2.10035,2.10021,2.10021,3400797.0
2007-06-14 13:46:00,2.1001,2.10023,2.09995,2.10023,26608928.0
2007-06-14 13:47:00,2.10032,2.10047,2.1001,2.1001,13616675.0
2007-06-14 13:48:00,2.10007,2.10023,2.10003,2.10021,3040913.0
2007-06-14 13:49:00,2.10029,2.10034,2.10009,2.10009,18575938.0
2007-06-14 13:50:00,2.1001,2.10049,2.10009,2.10042,2068992.0
2007-06-14 13:51:00,2.10037,2.10053,2.09903,2.1005,971275.0
2007-06-14 13:52:00,2.10045,2.10046,2.10037,2.10037,8781675.0
2007-06-14 13:53:00,2.10017,2.10017,2.10005,2.10005,2685588.0
2007-06-14 13:54:00,2.09991,2.10005,2.09987,2.09994,30010802.0
2007-06-14 13:55:00,2.09996,2.09996,2.09982,2.09991,4910426.0
2007-06-14 13:56:00,2.09989,2.10007,2.09988,2.09998,4081626.0
2007-06-14 13:57:00,2.10012,2.10043,2.10012,2.10043,10820395.0
2007-06-14 13:58:00,2.10043,2.10043,2.0998,2.0998,7931428.0
2007-06-14 13:59:00,2.09982,2.09982,2.09937,2.09944,253170.0
2007-06-14 14:00:00,2.09961,2.1002,2.09961,2.1002,2143432.0
2007-06-14 14:01:00,2.10018,2.1004,2.10018,2.10037,4941103.0
2007-06-14 14:02:00,2.10055,2.10109,2.10055,2.10109,6560215.0
2007-06-14 14:03:00,2.10092,2.10112,2.10092,2.10093,1789585.0
2007-06-14 14:04:00,2.10079,2.10079,2.1006,2.1006,3221209.0
2007-06-14 14:05:00,2.10051,2.10051,2.10036,2.1005,3036745.0
2007-06-14 14:06:00,2.10062,2.1009,2.10062,2.10088,19773178.0
2007-06-14 14:07:00,2.10078,2.10085,2.10071,2.10071,15208299.0
2007-06-14 14:08:00,2.10056,2.10056,2.10024,2.10024,3271803.0
2007-06-14 14:09:00,2.10017,2.10017,2.09999,2.10009,4240660.0
2007-06-14 14:10:00,2.09994,2.1,2.09973,2.09973,10568016.0
2007-06-14 14:11:00,2.09976,2.09999,2.09976,2.0999,4798555.0
2007-06-14 14:12:00,2.09993,2.1008,2.09993,2.1008,1041591.0
2007-06-14 14:13:00,2.1009,2.10117,2.10088,2.10088,7176340.0
2007-06-14 14:14:00,2.10089,2.1009,2.10054,2.10054,11483133.0
2007-06-14 14:15:00,2.10048,2.10048,2.10014,2.10014,3822037.0
2007-06-14 14:16:00,2.10011,2.10018,2.09995,2.10018,5347445.0
2007-06-14 14:17:00,2.10047,2.1006,2.10038,2.10038,10491064.0
2007-06-14 14:18:00,2.10035,2.10035,2.09998,2.09998,503194.0
2007-06-14 14:19:00,2.09995,2.1001,2.09995,2.10002,1886236.0
2007-06-14 14:20:00,2.10028,2.10082,2.10028,2.10082,2637492.0
2007-06-14 14:21:00,2.10086,2.10091,2.10044,2.10051,10551793.0
2007-06-14 14:22:00,2.10039,2.10039,2.09991,2.1,31664606.0
2007-06-14 14:23:00,2.0999,2.0999,2.09962,2.09962,1984447.0
2007-06-14 14:24:00,2.09965,2.09978,2.09954,2.09978,6781388.0
2007-06-14 14:25:00,2.09998,2.10016,2.09998,2.10001,3074953.0
2007-06-14 14:26:00,2.10001,2.10001,2.0999,2.09992,17528659.0
2007-06-14 14:27:00,2.10012,2.10031,2.10006,2.10029,3284018.0
2007-06-14 14:28:00,2.10022,2.10037,2.10022,2.10036,3996429.0
2007-06-14 14:29:00,2.10039,2.10058,2.10038,2.10038,2005521.0
2007-06-14 14:30:00,2.10029,2.1004,2.10015,2.10034,10335550.0
2007-06-14 14:31:00,2.10045,2.10053,2.10038,2.10051,823681.0
2007-06-14 14:32:00,2.10054,2.10054,2.10021,2.10021,10468978.0
2007-06-14 14:33:00,2.10012,2.10012,2.0998,2.0998,7180229.0
2007-06-14 14:34:00,2.09955,2.09955,2.09905,2.09905,2240367.0
2007-06-14 14:35:00,2.09894,2.09926,2.09886,2.0992,20389556.0
2007-06-14 14:36:00,2.09936,2.09939,2.09901,2.09906,5745561.0
2007-06-14 14:37:00,2.09906,2.09906,2.09874,2.09884,735396.0
2007-06-14 14:38:00,2.09883,2.09894,2.0988,2.09888,6436686.0
2007-06-14 14:39:00,2.09894,2.09914,2.09894,2.09897,578423.0
2007-06-14 14:40:00,2.09911,2.09938,2.09911,2.09931,3348459.0
2007-06-14 14:41:00,2.09941,2.09972,2.09932,2.09932,1338151.0
2007-06-14 14:42:00,2.09935,2.09997,2.09935,2.09997,7771951.0
2007-06-14 14:43:00,2.09995,2.10006,2.09981,2.09998,1561303.0
2007-06-14 14:44:00,2.09985,2.09985,2.09937,2.09963,9606399.0
2007-06-14 14:45:00,2.09953,2.09953,2.09933,2.09945,7846247.0
2007-06-14 14:46:00,2.09963,2.09963,2.09934,2.09955,1816111.0
2007-06-14 14:47:00,2.09951,2.09954,2.09938,2.09953,6377399.0
2007-06-14 14:48:00,2.09956,2.0996,2.09917,2.09943,7567006.0
2007-06-14 14:49:00,2.0991,2.0991,2.0989,2.09893,1620106.0
2007-06-14 14:50:00,2.09896,2.09924,2.09886,2.09924,29223462.0
2007-06-14 14:51:00,2.09924,2.09924,2.09905,2.09909,537776.0
2007-06-14 14:52:00,2.09895,2.09924,2.09895,2.09924,1078848.0
2007-06-14 14:53:00,2.09926,2.09926,2.09898,2.09898,3665257.0
2007-06-14 14:54:00,2.09884,2.09884,2.0986,2.09864,2372413.0
2007-06-14 14:55:00,2.09864,2.0991,2.09864,2.09909,2100021.0
2007-06-14 14:56:00,2.09915,2.09926,2.09771,2.09926,9161465.0
2007-06-14 14:57:00,2.09922,2.09942,2.09922,2.09942,15263296.0
2007-06-14 14:58:00,2.09931,2.09932,2.0991,2.09926,8574535.0
2007-06-14 14:59:00,2.09928,2.09955,2.09928,2.09955,5915167.0
2007-06-14 15:00:00,2.09958,2.09963,2.0995,2.09958,1843097.0
2007-06-14 15:01:00,2.0996,2.09976,2.09956,2.09976,995637.0
2007-06-14 15:02:00,2.09986,2.10003,2.09986,2.10003,12683973.0
2007-06-14 15:03:00,2.10012,2.10015,2.09991,2.09999,1607304.0
2007-06-14 15:04:00,2.09991,2.09991,2.0995,2.0995,8108014.0
2007-06-14 15:05:00,2.09939,2.09942,2.09924,2.09942,5254348.0
2007-06-14 15:06:00,2.09938,2.09953,2.09938,2.09953,7759412.0
2007-06-14 15:07:00,2.09969,2.09991,2.09966,2.09991,4051376.0
2007-06-14 15:08:00,2.09985,2.09998,2.09981,2.09981,22582936.0
2007-06-14 15:09:00,2.09966,2.09989,2.09966,2.09979,5378013.0
2007-06-14 15:10:00,2.09986,2.09987,2.09972,2.0998,1781313.0
2007-06-14 15:11:00,2.09978,2.09978,2.09946,2.09949,2242250.0
2007-06-14 15:12:00,2.09943,2.09961,2.09932,2.09961,3017705.0
2007-06-14 15:13:00,2.09956,2.09956,2.09925,2.09925,17057529.0
2007-06-14 15:14:00,2.09928,2.09934,2.09919,2.09934,3811006.0
2007-06-14 15:15:00,2.09935,2.09957,2.09932,2.09957,3163477.0
2007-06-14 15:16:00,2.09958,2.09964,2.09952,2.09956,24752871.0
2007-06-14 15:17:00,2.09937,2.09938,2.09888,2.09888,7620858.0
2007-06-14 15:18:00,2.09886,2.09886,2.09857,2.09857,8821101.0
2007-06-14 15:19:00,2.09864,2.09864,2.09841,2.09841,19033683.0
2007-06-14 15:20:00,2.0986,2.09874,2.09855,2.09855,13781302.0
2007-06-14 15:21:00,2.09836,2.09857,2.09836,2.09846,15194276.0
2007-06-14 15:22:00,2.09846,2.09864,2.09836,2.09836,12337706.0
2007-06-14 15:23:00,2.09832,2.09832,2.09795,2.09828,24116848.0
2007-06-14 15:24:00,2.09838,2.09855,2.09818,2.09849,1785475.0
2007-06-14 15:25:00,2.09863,2.0989,2.09863,2.0989,3800141.0
2007-06-14 15:26:00,2.09893,2.09896,2.09884,2.09889,15798640.0
2007-06-14 15:27:00,2.09887,2.09887,2.09868,2.09883,3234435.0
2007-06-14 15:28:00,2.09869,2.09878,2.09862,2.09862,5569312.0
2007-06-14 15:29:00,2.09856,2.09866,2.09854,2.09866,9050203.0
2007-06-14 15:30:00,2.09866,2.09879,2.09863,2.09879,18413509.0
2007-06-14 15:31:00,2.09896,2.09909,2.09896,2.09906,3562266.0
2007-06-14 15:32:00,2.09901,2.09931,2.09898,2.09931,3164438.0
2007-06-14 15:33:00,2.09921,2.09921,2.09907,2.09918,2378753.0
2007-06-14 15:34:00,2.09908,2.09908,2.09881,2.09882,4369351.0
2007-06-14 15:35:00,2.09881,2.09896,2.09881,2.09894,13440082.0
2007-06-14 15:36:00,2.09909,2.09916,2.09906,2.09915,10892747.0
2007-06-14 15:37:00,2.09922,2.09926,2.0991,2.0991,1356497.0
2007-06-14 15:38:00,2.09916,2.0993,2.09909,2.0993,3552643.0
2007-06-14 15:39:00,2.09929,2.09929,2.09911,2.0992,2222557.0
2007-06-14 15:40:00,2.09925,2.09966,2.09925,2.09966,2518969.0
2007-06-14 15:41:00,2.09977,2.09977,2.09962,2.09972,2459373.0
2007-06-14 15:42:00,2.0999,2.10027,2.0999,2.10018,6559150.0
2007-06-14 15:43:00,2.10011,2.10011,2.09929,2.09929,2683603.0
2007-06-14 15:44:00,2.09953,2.09965,2.09941,2.09941,23477292.0
2007-06-14 15:45:00,2.09946,2.09965,2.09946,2.09965,2914842.0
2007-06-14 15:46:00,2.09965,2.09976,2.09956,2.09976,21343146.0
2007-06-14 15:47:00,2.09975,2.09997,2.09975,2.09988,1131546.0
2007-06-14 15:48:00,2.10001,2.10032,2.10001,2.10032,5864224.0
2007-06-14 15:49:00,2.10042,2.10053,2.10032,2.10053,16145326.0
2007-06-14 15:50:00,2.10046,2.10073,2.10046,2.10073,1013690.0
2007-06-14 15:51:00,2.10067,2.10068,2.10048,2.10048,27381767.0
2007-06-14 15:52:00,2.10055,2.10081,2.10055,2.10081,3998681.0
2007-06-14 15:53:00,2.10088,2.10093,2.10074,2.10085,12287663.0
2007-06-14 15:54:00,2.10094,2.10116,2.10094,2.10103,5837478.0
2007-06-14 15:55:00,2.10105,2.10112,2.10095,2.10112,3915524.0
2007-06-14 15:56:00,2.10116,2.1013,2.10105,2.1011,9837383.0
2007-06-14 15:57:00,2.10106,2.10109,2.10093,2.10093,18280566.0
2007-06-14 15:58:00,2.10079,2.10087,2.10072,2.10072,11769405.0
2007-06-14 15:59:00,2.10067,2.10067,2.10032,2.10041,1259608.0
2007-06-14 16:00:00,2.10054,2.10074,2.10048,2.10048,7773101.0
2007-06-14 16:01:00,2.10048,2.10059,2.10029,2.10059,267328.0
2007-06-14 16:02:00,2.10065,2.10098,2.10065,2.10093,3308258.0
2007-06-14 16:03:00,2.10094,2.10094,2.10066,2.10066,6898462.0
2007-06-14 16:04:00,2.1007,2.10088,2.1005,2.1005,10831855.0
2007-06-14 16:05:00,2.10059,2.10073,2.10058,2.10073,6965548.0
2007-06-14 16:06:00,2.10063,2.10068,2.09987,2.09987,5277821.0
2007-06-14 16:07:00,2.10001,2.10048,2.10001,2.10048,1713296.0
2007-06-14 16:08:00,2.10043,2.10056,2.10025,2.10038,7462983.0
2007-06-14 16:09:00,2.10034,2.10043,2.10033,2.10041,5204481.0
2007-06-14 16:10:00,2.10042,2.10042,2.10016,2.10019,3742644.0
2007-06-14 16:11:00,2.10024,2.10027,2.10017,2.10017,856341.0
2007-06-14 16:12:00,2.10001,2.10027,2.10001,2.10027,17351224.0
2007-06-14 16:13:00,2.10024,2.10042,2.10012,2.10042,2377760.0
2007-06-14 16:14:00,2.10049,2.10059,2.10049,2.10059,637292.0
2007-06-14 16:15:00,2.10045,2.10045,2.10001,2.10024,13738389.0
2007-06-14 16:16:00,2.10023,2.10037,2.10019,2.10021,4427800.0
2007-06-14 16:17:00,2.10022,2.10038,2.10022,2.10029,5850715.0
2007-06-14 16:18:00,2.10032,2.10046,2.10032,2.10042,6631212.0
2007-06-14 16:19:00,2.10032,2.10032,2.10014,2.10014,2884530.0
2007-06-14 16:20:00,2.10012,2.10018,2.10008,2.10017,4354538.0
2007-06-14 16:21:00,2.1002,2.1002,2.09997,2.10003,4494282.0
2007-06-14 16:22:00,2.10005,2.10022,2.10005,2.10022,4055705.0
2007-06-14 16:23:00,2.10031,2.10053,2.10031,2.10051,8624244.0
2007-06-14 16:24:00,2.10047,2.10083,2.10023,2.10023,1956007.0
2007-06-14 16:25:00,2.10077,2.10077,2.10067,2.10076,9609010.0
2007-06-14 16:26:00,2.10076,2.1008,2.10062,2.10062,9109107.0
2007-06-14 16:27:00,2.10052,2.10091,2.10052,2.10091,6710354.0
2007-06-14 16:28:00,2.10097,2.10104,2.10089,2.10089,13540491.0
2007-06-14 16:29:00,2.10093,2.1013,2.10093,2.1013,24415525.0
2007-06-14 16:30:00,2.10133,2.10146,2.10132,2.10139,1727959.0
2007-06-14 16:31:00,2.10129,2.10129,2.10108,2.10108,1280438.0
2007-06-14 16:32:00,2.10097,2.10118,2.10097,2.10118,8256024.0
2007-06-14 16:33:00,2.10106,2.10106,2.1009,2.1009,3855244.0
2007-06-14 16:34:00,2.10085,2.10099,2.10081,2.10099,4410083.0
2007-06-14 16:35:00,2.10091,2.10091,2.10065,2.10076,1081895.0
2007-06-14 16:36:00,2.1008,2.10081,2.10067,2.10067,3080963.0
2007-06-14 16:37:00,2.10061,2.10064,2.10051,2.10051,1094800.0
2007-06-14 16:38:00,2.1004,2.10047,2.10025,2.10041,4050817.0
2007-06-14 16:39:00,2.10044,2.10045,2.10035,2.10036,1910600.0
2007-06-14 16:40:00,2.10043,2.10064,2.10043,2.1006,5290407.0
2007-06-14 16:41:00,2.10073,2.10113,2.10073,2.10113,11642355.0
2007-06-14 16:42:00,2.1012,2.1012,2.10105,2.10115,20887694.0
2007-06-14 16:43:00,2.10125,2.10144,2.10125,2.10136,1187051.0
2007-06-14 16:44:00,2.10138,2.10138,2.10103,2.10103,12550248.0
2007-06-14 16:45:00,2.10105,2.10119,2.10089,2.10119,1456841.0
2007-06-14 16:46:00,2.10114,2.1015,2.10114,2.10142,31678278.0
2007-06-14 16:47:00,2.10139,2.10139,2.10109,2.1012,3140296.0
2007-06-14 16:48:00,2.10082,2.1014,2.10082,2.10136,14439637.0
2007-06-14 16:49:00,2.10141,2.10155,2.10141,2.10148,11617404.0
2007-06-14 16:50:00,2.10155,2.10162,2.10142,2.10162,59463508.0
2007-06-14 16:51:00,2.10162,2.10182,2.10162,2.10182,6512231.0
2007-06-14 16:52:00,2.10043,2.1021,2.10043,2.1021,4071151.0
2007-06-14 16:53:00,2.10215,2.10243,2.10215,2.10216,3105733.0
2007-06-14 16:54:00,2.10232,2.10244,2.10229,2.10241,2460570.0
2007-06-14 16:55:00,2.10231,2.10247,2.1021,2.10247,4218940.0
2007-06-14 16:56:00,2.10249,2.10249,2.10228,2.10241,3990007.0
2007-06-14 16:57:00,2.10254,2.10268,2.10238,2.10238,649196.0
2007-06-14 16:58:00,2.10267,2.10271,2.10256,2.1026,17982266.0
2007-06-14 16:59:00,2.10282,2.10321,2.10279,2.10321,22245753.0
2007-06-14 17:00:00,2.10319,2.10357,2.10313,2.10357,21594644.0
2007-06-14 17:01:00,2.10347,2.10347,2.10337,2.10337,21652404.0
2007-06-14 17:02:00,2.10342,2.10355,2.10334,2.10355,551116.0
2007-06-14 17:03:00,2.10366,2.10376,2.1035,2.10363,13961343.0
2007-06-14 17:04:00,2.10363,2.10363,2.10349,2.1036,3779179.0
2007-06-14 17:05:00,2.10361,2.10369,2.10344,2.10357,10637308.0
2007-06-14 17:06:00,2.10351,2.10351,2.10322,2.10323,7536283.0
2007-06-14 17:07:00,2.10302,2.10323,2.10291,2.1032,1301207.0
2007-06-14 17:08:00,2.10328,2.10336,2.10327,2.10336,546856.0
2007-06-14 17:09:00,2.10339,2.1035,2.10332,2.10338,15416066.0
2007-06-14 17:10:00,2.10324,2.10325,2.10311,2.10311,3150104.0
2007-06-14 17:11:00,2.10321,2.1037,2.10321,2.1037,5025518.0
2007-06-14 17:12:00,2.10364,2.10373,2.10363,2.10369,21343626.0
2007-06-14 17:13:00,2.10368,2.10368,2.10343,2.10344,1353791.0
2007-06-14 17:14:00,2.10342,2.10366,2.10342,2.10356,22507233.0
2007-06-14 17:15:00,2.10364,2.10365,2.10348,2.10348,4215181.0
2007-06-14 17:16:00,2.10348,2.10348,2.1034,2.1034,1290515.0
2007-06-14 17:17:00,2.10339,2.10339,2.1032,2.10332,2029845.0
2007-06-14 17:18:00,2.10335,2.1034,2.10334,2.10337,3780797.0
2007-06-14 17:19:00,2.10336,2.10341,2.10318,2.10318,1925505.0
2007-06-14 17:20:00,2.10319,2.10328,2.10312,2.10312,3881937.0
2007-06-14 17:21:00,2.10322,2.10334,2.10307,2.10307,11110888.0
2007-06-14 17:22:00,2.10321,2.10323,2.10317,2.10317,1033228.0
2007-06-14 17:23:00,2.10308,2.10316,2.10291,2.10316,11503531.0
2007-06-14 17:24:00,2.10308,2.10348,2.10308,2.10348,2403913.0
2007-06-14 17:25:00,2.10354,2.10371,2.10341,2.10341,8809407.0
2007-06-14 17:26:00,2.10352,2.10373,2.10352,2.10373,730693.0
2007-06-14 17:27:00,2.10354,2.10356,2.10314,2.10356,9687492.0
2007-06-14 17:28:00,2.10378,2.10396,2.10378,2.10393,8721227.0
2007-06-14 17:29:00,2.10385,2.10385,2.10366,2.10378,11963618.0
2007-06-14 17:30:00,2.10382,2.10388,2.10375,2.10375,5136398.0
2007-06-14 17:31:00,2.10368,2.1037,2.10358,2.1037,7963882.0
2007-06-14 17:32:00,2.10369,2.10369,2.10347,2.10348,1558738.0
2007-06-14 17:33:00,2.10342,2.10342,2.10317,2.10317,3021091.0
2007-06-14 17:34:00,2.10306,2.10313,2.10292,2.10313,1156089.0
2007-06-14 17:35:00,2.1032,2.10341,2.1032,2.10326,5369095.0
2007-06-14 17:36:00,2.10317,2.10317,2.10289,2.10289,3482720.0
2007-06-14 17:37:00,2.10302,2.10323,2.10298,2.10323,12606665.0
2007-06-14 17:38:00,2.10326,2.1033,2.1032,2.1032,4453806.0
2007-06-14 17:39:00,2.10319,2.10319,2.10301,2.10301,2436320.0
2007-06-14 17:40:00,2.1029,2.10291,2.10271,2.10288,4307788.0
2007-06-14 17:41:00,2.1029,2.10302,2.10286,2.10302,2285966.0
2007-06-14 17:42:00,2.10312,2.10332,2.1031,2.10332,4791194.0
2007-06-14 17:43:00,2.10318,2.10328,2.10308,2.1031,1603805.0
2007-06-14 17:44:00,2.10297,2.1031,2.10287,2.10292,2406962.0
2007-06-14 17:45:00,2.10296,2.10312,2.1029,2.10312,638783.0
2007-06-14 17:46:00,2.10297,2.10319,2.10297,2.10319,9947700.0
2007-06-14 17:47:00,2.10322,2.10331,2.10313,2.10329,5694259.0
2007-06-14 17:48:00,2.10333,2.10333,2.10308,2.10308,4164219.0
2007-06-14 17:49:00,2.10299,2.10299,2.10268,2.10292,31766731.0
2007-06-14 17:50:00,2.10299,2.10315,2.10299,2.10311,10094894.0
2007-06-14 17:51:00,2.10267,2.10304,2.10267,2.10297,1922917.0
2007-06-14 17:52:00,2.10312,2.10334,2.1031,2.10334,5714291.0
2007-06-14 17:53:00,2.10326,2.10337,2.1032,2.10328,5116209.0
2007-06-14 17:54:00,2.10318,2.10318,2.10253,2.10309,10857244.0
2007-06-14 17:55:00,2.10328,2.10366,2.10328,2.10366,1658496.0
2007-06-14 17:56:00,2.10368,2.10368,2.10325,2.1036,1879451.0
2007-06-14 17:57:00,2.1036,2.1036,2.10331,2.10331,2135777.0
2007-06-14 17:58:00,2.10347,2.10359,2.10337,2.10359,5561636.0
2007-06-14 17:59:00,2.10373,2.10393,2.10373,2.10393,7026007.0
2007-06-14 18:00:00,2.10377,2.10402,2.10377,2.10386,2708472.0
2007-06-14 18:01:00,2.10371,2.10385,2.10336,2.10336,7771418.0
2007-06-14 18:02:00,2.10322,2.10329,2.10292,2.10329,4313544.0
2007-06-14 18:03:00,2.10332,2.10332,2.1031,2.1031,10936872.0
2007-06-14 18:04:00,2.10298,2.10298,2.10247,2.1026,11969344.0
2007-06-14 18:05:00,2.10295,2.10305,2.10295,2.10301,10065007.0
2007-06-14 18:06:00,2.10305,2.1031,2.1029,2.10292,2937024.0
2007-06-14 18:07:00,2.10286,2.10287,2.10275,2.10275,4416371.0
2007-06-14 18:08:00,2.10272,2.10272,2.10259,2.10259,1953047.0
2007-06-14 18:09:00,2.10257,2.10272,2.1025,2.10269,7895904.0
2007-06-14 18:10:00,2.10271,2.10285,2.10271,2.10285,5582444.0
2007-06-14 18:11:00,2.10286,2.10296,2.10277,2.10296,8054900.0
2007-06-14 18:12:00,2.10296,2.10296,2.1027,2.1027,4254104.0
2007-06-14 18:13:00,2.10256,2.10256,2.10181,2.10206,1874561.0
2007-06-14 18:14:00,2.10208,2.1021,2.10208,2.1021,669214.0
2007-06-14 18:15:00,2.10219,2.10278,2.10219,2.10259,6997134.0
2007-06-14 18:16:00,2.10246,2.10246,2.10221,2.10245,1470299.0
2007-06-14 18:17:00,2.10248,2.10248,2.10234,2.10238,17876488.0
2007-06-14 18:18:00,2.10236,2.10236,2.10213,2.10225,12879579.0
2007-06-14 18:19:00,2.10213,2.10239,2.10213,2.10224,43774310.0
2007-06-14 18:20:00,2.10241,2.10241,2.10234,2.10238,693125.0
2007-06-14 18:21:00,2.10235,2.10242,2.10235,2.10236,12654205.0
2007-06-14 18:22:00,2.1023,2.10244,2.10217,2.10244,6580332.0
2007-06-14 18:23:00,2.10257,2.10274,2.10248,2.10274,2897934.0
2007-06-14 18:24:00,2.10276,2.10286,2.10263,2.10286,2767523.0
2007-06-14 18:25:00,2.10303,2.10322,2.10302,2.10319,10786891.0
2007-06-14 18:26:00,2.10316,2.10316,2.10299,2.10299,1373781.0
2007-06-14 18:27:00,2.10309,2.10339,2.10309,2.10339,13806060.0
2007-06-14 18:28:00,2.10353,2.10366,2.10346,2.10361,2296280.0
2007-06-14 18:29:00,2.10355,2.10359,2.10342,2.10342,3462172.0
2007-06-14 18:30:00,2.10346,2.1035,2.10336,2.10343,2892327.0
2007-06-14 18:31:00,2.10341,2.10341,2.10322,2.10324,3262666.0
2007-06-14 18:32:00,2.10319,2.10319,2.10309,2.10315,8065908.0
2007-06-14 18:33:00,2.10301,2.10313,2.10282,2.10282,1227565.0
2007-06-14 18:34:00,2.10286,2.10286,2.10278,2.10281,2065769.0
2007-06-14 18:35:00,2.10272,2.10283,2.10269,2.10283,13569180.0
2007-06-14 18:36:00,2.10286,2.10304,2.10286,2.10303,7478685.0
2007-06-14 18:37:00,2.10303,2.10303,2.10275,2.10295,1617722.0
2007-06-14 18:38:00,2.10293,2.10304,2.10293,2.10303,12033379.0
2007-06-14 18:39:00,2.10295,2.10298,2.10285,2.10285,3604020.0
2007-06-14 18:40:00,2.10286,2.10286,2.1023,2.1023,4885975.0
2007-06-14 18:41:00,2.10227,2.10239,2.10215,2.10217,6087521.0
2007-06-14 18:42:00,2.10208,2.1025,2.10208,2.10237,9527089.0
2007-06-14 18:43:00,2.10243,2.10254,2.10238,2.10254,4032821.0
2007-06-14 18:44:00,2.10254,2.10259,2.10244,2.10248,6031336.0
2007-06-14 18:45:00,2.10247,2.10247,2.10204,2.10234,9220716.0
2007-06-14 18:46:00,2.10216,2.10221,2.10216,2.10221,649982.0
2007-06-14 18:47:00,2.10215,2.10215,2.1017,2.10188,2148853.0
2007-06-14 18:48:00,2.10175,2.10204,2.10175,2.10204,4396610.0
2007-06-14 18:49:00,2.10188,2.10205,2.10159,2.10159,14260124.0
2007-06-14 18:50:00,2.10202,2.10228,2.10196,2.10228,12675616.0
2007-06-14 18:51:00,2.1023,2.10238,2.10228,2.10238,5164498.0
2007-06-14 18:52:00,2.10236,2.10237,2.10215,2.10215,1341702.0
2007-06-14 18:53:00,2.10217,2.10226,2.10213,2.10224,8160163.0
2007-06-14 18:54:00,2.10232,2.10241,2.10223,2.10241,2286751.0
2007-06-14 18:55:00,2.10242,2.10253,2.10242,2.10253,4473836.0
2007-06-14 18:56:00,2.10253,2.1026,2.10253,2.10255,2651512.0
2007-06-14 18:57:00,2.10257,2.10257,2.10226,2.10226,14053357.0
2007-06-14 18:58:00,2.10224,2.10234,2.10204,2.10234,3754903.0
2007-06-14 18:59:00,2.10254,2.10303,2.10254,2.10303,6331942.0
2007-06-14 19:00:00,2.10314,2.10336,2.10314,2.10336,3260401.0
2007-06-14 19:01:00,2.10323,2.10331,2.10315,2.10331,23289189.0
2007-06-14 19:02:00,2.10327,2.10327,2.10311,2.10313,3056178.0
2007-06-14 19:03:00,2.10294,2.10294,2.10269,2.10272,3185273.0
2007-06-14 19:04:00,2.10265,2.10277,2.10265,2.10273,3377210.0
2007-06-14 19:05:00,2.10275,2.10283,2.10271,2.10271,3621033.0
2007-06-14 19:06:00,2.10276,2.1031,2.10276,2.1031,11996236.0
2007-06-14 19:07:00,2.10319,2.10345,2.10319,2.10345,16063930.0
2007-06-14 19:08:00,2.10344,2.10344,2.10335,2.10335,3434927.0
2007-06-14 19:09:00,2.10331,2.10346,2.10331,2.10331,3362039.0
2007-06-14 19:10:00,2.10331,2.10336,2.10281,2.10334,8796233.0
2007-06-14 19:11:00,2.1036,2.10366,2.10353,2.10353,14663149.0
2007-06-14 19:12:00,2.10361,2.10368,2.10357,2.10357,9991195.0
2007-06-14 19:13:00,2.10347,2.10355,2.10338,2.10338,1564218.0
2007-06-14 19:14:00,2.10344,2.10361,2.10333,2.1035,9756369.0
2007-06-14 19:15:00,2.10348,2.1035,2.10322,2.10322,14326567.0
2007-06-14 19:16:00,2.10339,2.10353,2.10339,2.10353,3503455.0
2007-06-14 19:17:00,2.10361,2.10398,2.10361,2.10398,10307256.0
2007-06-14 19:18:00,2.10423,2.10451,2.10409,2.10444,4374318.0
2007-06-14 19:19:00,2.10454,2.10454,2.1043,2.10439,28912926.0
2007-06-14 19:20:00,2.10442,2.10448,2.10401,2.10444,7156862.0
2007-06-14 19:21:00,2.10448,2.10454,2.10445,2.10451,2355443.0
2007-06-14 19:22:00,2.10443,2.1046,2.10443,2.10443,4704537.0
2007-06-14 19:23:00,2.10466,2.10477,2.10466,2.10467,2423703.0
2007-06-14 19:24:00,2.10456,2.10456,2.10435,2.10435,13524348.0
2007-06-14 19:25:00,2.10447,2.10462,2.10447,2.10461,8769691.0
2007-06-14 19:26:00,2.10462,2.10466,2.10451,2.1046,7376580.0
2007-06-14 19:27:00,2.10461,2.10471,2.1043,2.1043,22264817.0
2007-06-14 19:28:00,2.10456,2.10456,2.10436,2.10444,6057088.0
2007-06-14 19:29:00,2.10456,2.10466,2.10455,2.10465,8818464.0
2007-06-14 19:30:00,2.10454,2.10454,2.10408,2.10408,12552564.0
2007-06-14 19:31:00,2.10425,2.10429,2.10408,2.1042,11090087.0
2007-06-14 19:32:00,2.10429,2.10433,2.10419,2.10419,4569535.0
2007-06-14 19:33:00,2.10434,2.10456,2.10434,2.10456,11811580.0
2007-06-14 19:34:00,2.10458,2.10465,2.10305,2.10428,2991877.0
2007-06-14 19:35:00,2.10434,2.10449,2.10433,2.10438,2610046.0
2007-06-14 19:36:00,2.10451,2.10455,2.10446,2.10446,3231359.0
2007-06-14 19:37:00,2.1045,2.10461,2.10436,2.10436,3356993.0
2007-06-14 19:38:00,2.1044,2.10446,2.10436,2.10446,7604053.0
2007-06-14 19:39:00,2.10441,2.10451,2.10436,2.10436,4478884.0
2007-06-14 19:40:00,2.10437,2.10437,2.1043,2.1043,4653975.0
2007-06-14 19:41:00,2.10429,2.10446,2.10421,2.10446,5441475.0
2007-06-14 19:42:00,2.10453,2.10462,2.10453,2.10461,3058787.0
2007-06-14 19:43:00,2.1046,2.1046,2.10434,2.10434,9585147.0
2007-06-14 19:44:00,2.10442,2.10442,2.1043,2.1043,1123608.0
2007-06-14 19:45:00,2.10435,2.10448,2.1041,2.10439,20387841.0
2007-06-14 19:46:00,2.10418,2.10418,2.10367,2.10367,3487237.0
2007-06-14 19:47:00,2.10367,2.10423,2.10367,2.10423,22078891.0
2007-06-14 19:48:00,2.10442,2.10454,2.10435,2.10435,12164727.0
2007-06-14 19:49:00,2.10454,2.105,2.10454,2.105,5705354.0
2007-06-14 19:50:00,2.10507,2.10545,2.10507,2.1054,5425128.0
2007-06-14 19:51:00,2.10538,2.10541,2.10529,2.10541,11189566.0
2007-06-14 19:52:00,2.10538,2.10539,2.10524,2.10532,9077637.0
2007-06-14 19:53:00,2.1052,2.1052,2.10507,2.10512,1246554.0
2007-06-14 19:54:00,2.10515,2.1052,2.10504,2.10516,25970173.0
2007-06-14 19:55:00,2.10518,2.10518,2.10501,2.10503,13660764.0
2007-06-14 19:56:00,2.10495,2.10495,2.10467,2.10484,2555022.0
2007-06-14 19:57:00,2.10498,2.10504,2.10487,2.10498,1851836.0
2007-06-14 19:58:00,2.10491,2.10495,2.10476,2.10477,2010436.0
2007-06-14 19:59:00,2.10459,2.10464,2.10451,2.10463,2893680.0
2007-06-14 20:00:00,2.10459,2.10474,2.10441,2.10474,11116997.0
2007-06-14 20:01:00,2.10481,2.10501,2.10481,2.10501,6631303.0
2007-06-14 20:02:00,2.10473,2.10524,2.10473,2.10506,7225194.0
2007-06-14 20:03:00,2.10516,2.1053,2.10516,2.1052,9535910.0
2007-06-14 20:04:00,2.10519,2.10536,2.10519,2.10529,8264028.0
2007-06-14 20:05:00,2.1054,2.10546,2.10537,2.1054,1006441.0
2007-06-14 20:06:00,2.10536,2.10536,2.10514,2.10527,9756534.0
2007-06-14 20:07:00,2.10527,2.10527,2.10499,2.10509,13856286.0
2007-06-14 20:08:00,2.10518,2.1052,2.10518,2.1052,1866568.0
2007-06-14 20:09:00,2.10518,2.10518,2.10478,2.10478,4660773.0
2007-06-14 20:10:00,2.10485,2.10486,2.1047,2.1047,2909978.0
2007-06-14 20:11:00,2.10479,2.10486,2.10473,2.10473,3642443.0
2007-06-14 20:12:00,2.10458,2.10472,2.10436,2.10472,3689501.0
2007-06-14 20:13:00,2.10485,2.10493,2.1048,2.10491,8675589.0
2007-06-14 20:14:00,2.10487,2.10487,2.1045,2.1045,3439506.0
2007-06-14 20:15:00,2.10448,2.10448,2.10429,2.10442,2120972.0
2007-06-14 20:16:00,2.10457,2.1046,2.10457,2.1046,1570117.0
2007-06-14 20:17:00,2.10441,2.10441,2.10416,2.10416,3735253.0
2007-06-14 20:18:00,2.1043,2.10441,2.1043,2.10431,1646268.0
2007-06-14 20:19:00,2.10426,2.10426,2.10412,2.1042,14029583.0
2007-06-14 20:20:00,2.10422,2.10422,2.10405,2.10405,1810801.0
2007-06-14 20:21:00,2.10387,2.10396,2.10365,2.10365,2167677.0
2007-06-14 20:22:00,2.10364,2.10372,2.10354,2.10365,3522565.0
2007-06-14 20:23:00,2.10346,2.10385,2.10346,2.10385,2800225.0
2007-06-14 20:24:00,2.10389,2.1039,2.10359,2.10359,5720445.0
2007-06-14 20:25:00,2.10349,2.10366,2.10337,2.10366,9068808.0
2007-06-14 20:26:00,2.10388,2.10402,2.10388,2.10399,5841515.0
2007-06-14 20:27:00,2.10404,2.10412,2.10404,2.10409,13629851.0
2007-06-14 20:28:00,2.10408,2.10417,2.10393,2.104,6302902.0
2007-06-14 20:29:00,2.10394,2.10403,2.10384,2.10384,2575040.0
2007-06-14 20:30:00,2.10372,2.10387,2.10359,2.10387,2934538.0
2007-06-14 20:31:00,2.10382,2.10382,2.1037,2.10373,5782000.0
2007-06-14 20:32:00,2.10369,2.10373,2.10364,2.10364,4023785.0
2007-06-14 20:33:00,2.10367,2.10383,2.10367,2.1038,12744628.0
2007-06-14 20:34:00,2.10365,2.10365,2.10345,2.10348,3040829.0
2007-06-14 20:35:00,2.10363,2.10383,2.10363,2.10375,2142334.0
2007-06-14 20:36:00,2.10372,2.10402,2.1037,2.10402,4495722.0
2007-06-14 20:37:00,2.10406,2.10449,2.10406,2.10449,2686971.0
2007-06-14 20:38:00,2.10455,2.10462,2.10439,2.10439,1668225.0
2007-06-14 20:39:00,2.10417,2.10423,2.10399,2.10404,7391063.0
2007-06-14 20:40:00,2.10419,2.10438,2.10419,2.10437,6194693.0
2007-06-14 20:41:00,2.10429,2.10429,2.10413,2.10413,8599561.0
2007-06-14 20:42:00,2.10395,2.10395,2.10339,2.10339,2218031.0
2007-06-14 20:43:00,2.10342,2.10342,2.1032,2.1032,22483476.0
2007-06-14 20:44:00,2.10299,2.10299,2.10157,2.10295,5457457.0
2007-06-14 20:45:00,2.10297,2.10311,2.10292,2.10311,4327425.0
2007-06-14 20:46:00,2.10321,2.10328,2.10311,2.10319,12041725.0
2007-06-14 20:47:00,2.10322,2.10327,2.10318,2.10322,13069203.0
2007-06-14 20:48:00,2.10321,2.10321,2.103,2.10317,2119264.0
2007-06-14 20:49:00,2.10326,2.10333,2.10325,2.10333,5704025.0
2007-06-14 20:50:00,2.10337,2.10344,2.10321,2.10321,3895594.0
2007-06-14 20:51:00,2.10307,2.10326,2.10307,2.10311,6923893.0
2007-06-14 20:52:00,2.10317,2.10317,2.10286,2.10286,5556328.0
2007-06-14 20:53:00,2.10285,2.10349,2.10285,2.10349,28962167.0
2007-06-14 20:54:00,2.10358,2.10408,2.10358,2.10408,970601.0
2007-06-14 20:55:00,2.10405,2.10408,2.10398,2.10405,2224820.0
2007-06-14 20:56:00,2.10412,2.10412,2.10409,2.10409,263255.0
2007-06-14 20:57:00,2.10415,2.10419,2.10402,2.10402,13104997.0
2007-06-14 20:58:00,2.10396,2.104,2.10389,2.104,4076119.0
2007-06-14 20:59:00,2.10394,2.10394,2.10341,2.10377,2947080.0
2007-06-14 21:00:00,2.1036,2.10378,2.1036,2.1037,17095217.0
2007-06-14 21:01:00,2.10367,2.10367,2.1035,2.1035,19714121.0
2007-06-14 21:02:00,2.10356,2.10356,2.10328,2.10329,8053295.0
2007-06-14 21:03:00,2.1033,2.10352,2.10307,2.10337,5190424.0
2007-06-14 21:04:00,2.10352,2.10363,2.10352,2.10363,5002383.0
2007-06-14 21:05:00,2.10348,2.10358,2.10318,2.10318,10268039.0
2007-06-14 21:06:00,2.10307,2.10337,2.10304,2.10318,7206962.0
2007-06-14 21:07:00,2.10312,2.10323,2.10308,2.10314,5956337.0
2007-06-14 21:08:00,2.10308,2.10308,2.10291,2.10297,2025351.0
2007-06-14 21:09:00,2.1029,2.10308,2.1029,2.103,15077022.0
2007-06-14 21:10:00,2.10283,2.10305,2.10283,2.103,1887052.0
2007-06-14 21:11:00,2.10291,2.10308,2.10291,2.103,12360475.0
2007-06-14 21:12:00,2.10293,2.10304,2.10291,2.10304,4743097.0
2007-06-14 21:13:00,2.10305,2.10316,2.10302,2.10316,15791081.0
2007-06-14 21:14:00,2.10324,2.10327,2.10314,2.10324,4617987.0
2007-06-14 21:15:00,2.10319,2.10319,2.10299,2.10299,2554697.0
2007-06-14 21:16:00,2.10319,2.10344,2.10319,2.10325,3447176.0
2007-06-14 21:17:00,2.10306,2.1031,2.1028,2.1031,3580822.0
2007-06-14 21:18:00,2.10327,2.10335,2.1032,2.1032,2288745.0
2007-06-14 21:19:00,2.103,2.10317,2.10272,2.10272,1905285.0
2007-06-14 21:20:00,2.10276,2.10318,2.10276,2.10317,3110069.0
2007-06-14 21:21:00,2.1031,2.1031,2.1025,2.10258,3530173.0
2007-06-14 21:22:00,2.10257,2.10278,2.10257,2.10278,2382720.0
2007-06-14 21:23:00,2.10262,2.10267,2.10237,2.10237,4813861.0
2007-06-14 21:24:00,2.10259,2.10319,2.10259,2.10319,6397793.0
2007-06-14 21:25:00,2.10318,2.10329,2.10314,2.10329,5184265.0
2007-06-14 21:26:00,2.10321,2.10332,2.10321,2.10324,5197962.0
2007-06-14 21:28:00,2.1033,2.10333,2.10312,2.10312,1874491.0
2007-06-14 21:29:00,2.10304,2.10325,2.10304,2.10325,13985967.0
2007-06-14 21:30:00,2.10331,2.10344,2.1031,2.10341,11226715.0
2007-06-14 21:31:00,2.10339,2.10345,2.10338,2.10343,16066398.0
2007-06-14 21:32:00,2.10335,2.10374,2.10335,2.10374,9569584.0
2007-06-14 21:33:00,2.10374,2.10378,2.1037,2.1037,1494654.0
2007-06-14 21:34:00,2.10362,2.10365,2.10346,2.10356,5334903.0
2007-06-14 21:35:00,2.10358,2.10376,2.10358,2.10376,730867.0
2007-06-14 21:36:00,2.1036,2.1036,2.10346,2.10346,8147783.0
2007-06-14 21:37:00,2.1034,2.10354,2.1034,2.10352,6477243.0
2007-06-14 21:38:00,2.10356,2.10372,2.10327,2.10361,5765001.0
2007-06-14 21:39:00,2.10377,2.10382,2.1037,2.1037,10131286.0
2007-06-14 21:40:00,2.10374,2.10401,2.10374,2.10401,13953814.0
2007-06-14 21:41:00,2.10398,2.104,2.10377,2.10393,4311312.0
2007-06-14 21:42:00,2.10385,2.10385,2.1036,2.10372,3187446.0
2007-06-14 21:43:00,2.10373,2.10384,2.10338,2.10384,11373204.0
2007-06-14 21:44:00,2.10358,2.10361,2.1035,2.10361,15839595.0
2007-06-14 21:45:00,2.1038,2.10392,2.1038,2.10382,997496.0
2007-06-14 21:46:00,2.10378,2.10391,2.10374,2.10384,4258183.0
2007-06-14 21:47:00,2.10371,2.10389,2.10367,2.10378,24758365.0
2007-06-14 21:48:00,2.1037,2.1037,2.10323,2.10332,7624056.0
2007-06-14 21:49:00,2.10336,2.10403,2.10336,2.10403,4741647.0
2007-06-14 21:50:00,2.10401,2.10431,2.10401,2.10431,2732803.0
2007-06-14 21:51:00,2.10431,2.10447,2.10431,2.10444,3437369.0
2007-06-14 21:52:00,2.10437,2.10439,2.10423,2.10439,1912769.0
2007-06-14 21:53:00,2.10443,2.10458,2.10439,2.10439,17304063.0
2007-06-14 21:54:00,2.10433,2.10441,2.10405,2.10431,2427346.0
2007-06-14 21:55:00,2.10439,2.10447,2.10439,2.10444,720821.0
2007-06-14 21:56:00,2.10432,2.10447,2.10422,2.10422,3377453.0
2007-06-14 21:57:00,2.10442,2.10444,2.1043,2.10437,24432242.0
2007-06-14 21:58:00,2.10422,2.10434,2.10409,2.10423,6701616.0
2007-06-14 21:59:00,2.10409,2.10409,2.10361,2.10361,9967326.0
2007-06-14 22:00:00,2.10368,2.1043,2.10368,2.1043,5076352.0
2007-06-14 22:01:00,2.10438,2.10455,2.10438,2.1045,2857827.0
2007-06-14 22:02:00,2.10447,2.10447,2.10414,2.10421,7304707.0
2007-06-14 22:03:00,2.1042,2.1047,2.1042,2.10458,20716830.0
2007-06-14 22:04:00,2.10423,2.10439,2.10397,2.10397,4270852.0
2007-06-14 22:05:00,2.10429,2.10467,2.10429,2.10467,4738878.0
2007-06-14 22:06:00,2.10467,2.10467,2.10453,2.10456,8887549.0
2007-06-14 22:07:00,2.10461,2.10461,2.10444,2.10444,26875437.0
2007-06-14 22:08:00,2.10444,2.10444,2.10394,2.10394,7035089.0
2007-06-14 22:09:00,2.10394,2.10413,2.10393,2.10413,6269919.0
2007-06-14 22:10:00,2.10416,2.1045,2.10412,2.1045,1973897.0
2007-06-14 22:11:00,2.10453,2.10464,2.10453,2.10464,2787026.0
2007-06-14 22:12:00,2.1046,2.1046,2.104,2.10418,14648714.0
2007-06-14 22:13:00,2.10424,2.10457,2.10424,2.10457,14821505.0
2007-06-14 22:14:00,2.10456,2.10462,2.10444,2.10444,2320618.0
2007-06-14 22:15:00,2.10432,2.10439,2.10424,2.10439,1835538.0
2007-06-14 22:16:00,2.10445,2.10459,2.1044,2.10459,4275570.0
2007-06-14 22:17:00,2.10465,2.10469,2.10454,2.10454,482024.0
2007-06-14 22:18:00,2.10446,2.10446,2.10426,2.10438,2328543.0
2007-06-14 22:19:00,2.10425,2.10425,2.10402,2.10423,3662345.0
2007-06-14 22:20:00,2.1042,2.10435,2.10397,2.10397,6047558.0
2007-06-14 22:21:00,2.10388,2.10405,2.10376,2.10405,10587099.0
2007-06-14 22:22:00,2.10412,2.1043,2.10385,2.10423,9150948.0
2007-06-14 22:23:00,2.10425,2.10425,2.10399,2.104,3105914.0
2007-06-14 22:24:00,2.104,2.10435,2.104,2.10432,2643585.0
2007-06-14 22:25:00,2.10419,2.10419,2.10378,2.10396,718383.0
2007-06-14 22:26:00,2.10392,2.10432,2.10392,2.10424,13203189.0
2007-06-14 22:28:00,2.10422,2.10431,2.10418,2.1042,2506938.0
2007-06-14 22:29:00,2.10424,2.10427,2.10398,2.10415,6788812.0
2007-06-14 22:30:00,2.10425,2.10433,2.10421,2.10433,14170241.0
2007-06-14 22:31:00,2.10438,2.10444,2.10425,2.10425,3300547.0
2007-06-14 22:32:00,2.10404,2.10406,2.10394,2.10401,4503474.0
2007-06-14 22:33:00,2.10416,2.10437,2.10411,2.10428,4848850.0
2007-06-14 22:34:00,2.10423,2.10423,2.10398,2.10408,4685396.0
2007-06-14 22:35:00,2.10405,2.10405,2.10373,2.10392,1699415.0
2007-06-14 22:36:00,2.10377,2.10377,2.1036,2.10367,9713837.0
2007-06-14 22:37:00,2.10352,2.1037,2.10348,2.10366,5361286.0
2007-06-14 22:38:00,2.10376,2.10382,2.10376,2.10378,2121210.0
2007-06-14 22:39:00,2.10365,2.10409,2.10365,2.10409,4149996.0
2007-06-14 22:40:00,2.10406,2.1041,2.10368,2.10386,7144039.0
2007-06-14 22:41:00,2.10389,2.10397,2.10387,2.10397,2558217.0
2007-06-14 22:42:00,2.10415,2.10448,2.10411,2.10448,9289335.0
2007-06-14 22:43:00,2.10447,2.1045,2.10444,2.10444,5689859.0
2007-06-14 22:44:00,2.10445,2.10445,2.10429,2.10435,26676509.0
2007-06-14 22:45:00,2.10429,2.10439,2.10429,2.10439,4577379.0
2007-06-14 22:46:00,2.10437,2.10437,2.10413,2.10413,3497344.0
2007-06-14 22:47:00,2.10407,2.10413,2.10407,2.10407,14695395.0
2007-06-14 22:48:00,2.10408,2.10415,2.10358,2.10403,19230975.0
2007-06-14 22:49:00,2.10392,2.10392,2.10382,2.10386,11208760.0
2007-06-14 22:50:00,2.10396,2.10405,2.1038,2.1038,9451268.0
2007-06-14 22:51:00,2.10367,2.10374,2.10351,2.10374,12803693.0
2007-06-14 22:52:00,2.10389,2.10409,2.10389,2.10401,8398687.0
2007-06-14 22:53:00,2.10395,2.10408,2.10395,2.10404,3194637.0
2007-06-14 22:54:00,2.10418,2.10434,2.10418,2.10432,19171984.0
2007-06-14 22:55:00,2.10426,2.10426,2.10401,2.10404,7857358.0
2007-06-14 22:56:00,2.10417,2.10443,2.10417,2.10438,7496938.0
2007-06-14 22:57:00,2.1043,2.1043,2.10381,2.10406,5219890.0
2007-06-14 22:58:00,2.10415,2.10415,2.10394,2.10401,7180422.0
2007-06-14 22:59:00,2.10396,2.10396,2.10369,2.10371,1800594.0
2007-06-14 23:00:00,2.10371,2.10371,2.10296,2.10296,6520401.0
2007-06-14 23:01:00,2.10338,2.10338,2.10326,2.10329,3413912.0
2007-06-14 23:02:00,2.10323,2.10334,2.1029,2.10334,16252771.0
2007-06-14 23:03:00,2.10349,2.10371,2.10349,2.10363,9327925.0
2007-06-14 23:04:00,2.10354,2.10354,2.10317,2.10317,30018257.0
2007-06-14 23:05:00,2.10316,2.10326,2.10277,2.10326,16820373.0
2007-06-14 23:06:00,2.10311,2.10315,2.10295,2.10315,11579793.0
2007-06-14 23:07:00,2.10329,2.10346,2.10327,2.10344,8897245.0
2007-06-14 23:08:00,2.10344,2.10344,2.10316,2.10327,4436589.0
2007-06-14 23:09:00,2.10334,2.10354,2.10334,2.10342,3972238.0
2007-06-14 23:10:00,2.10341,2.10375,2.10341,2.10375,16135178.0
2007-06-14 23:11:00,2.10369,2.1039,2.10369,2.1039,2102832.0
2007-06-14 23:12:00,2.10398,2.10413,2.10386,2.10413,3113151.0
2007-06-14 23:13:00,2.10417,2.10437,2.10415,2.10434,2216459.0
2007-06-14 23:14:00,2.1044,2.10458,2.1044,2.10458,4043018.0
2007-06-14 23:15:00,2.10469,2.10469,2.10446,2.10464,9132196.0
2007-06-14 23:16:00,2.10435,2.10435,2.1041,2.10427,5316144.0
2007-06-14 23:17:00,2.10413,2.10435,2.10413,2.10423,7399865.0
2007-06-14 23:18:00,2.10414,2.10431,2.10414,2.10431,4607346.0
2007-06-14 23:19:00,2.10412,2.10419,2.10409,2.10409,7552949.0
2007-06-14 23:20:00,2.10403,2.10435,2.10403,2.10435,3313342.0
2007-06-14 23:21:00,2.1045,2.10477,2.1045,2.10477,2358856.0
2007-06-14 23:22:00,2.10471,2.10493,2.10469,2.10482,6424456.0
2007-06-14 23:23:00,2.10486,2.10486,2.10464,2.10479,3184129.0
2007-06-14 23:24:00,2.10474,2.10474,2.10453,2.10453,2885953.0
2007-06-14 23:25:00,2.10452,2.10452,2.10414,2.10437,6204310.0
2007-06-14 23:26:00,2.10432,2.10432,2.10397,2.10409,4547761.0
2007-06-14 23:27:00,2.10402,2.10415,2.10398,2.10398,2358691.0
2007-06-14 23:28:00,2.10407,2.10418,2.10401,2.10412,6179488.0
2007-06-14 23:29:00,2.10404,2.10404,2.10363,2.10363,3183630.0
2007-06-14 23:30:00,2.10377,2.10379,2.10358,2.10368,10805885.0
2007-06-14 23:32:00,2.1037,2.1039,2.1037,2.10383,4348132.0
2007-06-14 23:33:00,2.10361,2.10362,2.10329,2.10329,8534565.0
2007-06-14 23:34:00,2.10338,2.1037,2.10336,2.1037,2174810.0
2007-06-14 23:35:00,2.10376,2.10397,2.10361,2.10361,11096259.0
2007-06-14 23:36:00,2.1034,2.10346,2.10328,2.10334,3984612.0
2007-06-14 23:37:00,2.10345,2.10361,2.10306,2.10346,3195053.0
2007-06-14 23:38:00,2.10341,2.10383,2.10341,2.10355,24116757.0
2007-06-14 23:39:00,2.10369,2.10393,2.10357,2.10393,2650273.0
2007-06-14 23:40:00,2.10388,2.10391,2.10363,2.10363,4699130.0
2007-06-14 23:42:00,2.10339,2.10362,2.10334,2.10349,6759469.0
2007-06-14 23:43:00,2.10366,2.10381,2.10355,2.10381,959362.0
2007-06-14 23:44:00,2.10373,2.10401,2.10373,2.10394,20150035.0
2007-06-14 23:45:00,2.10371,2.10378,2.10358,2.1037,2555441.0
2007-06-14 23:46:00,2.10372,2.10405,2.10372,2.10379,6464825.0
2007-06-14 23:47:00,2.10361,2.10364,2.10349,2.10364,4047332.0
2007-06-14 23:48:00,2.10381,2.10394,2.10372,2.10394,10711894.0
2007-06-14 23:50:00,2.10407,2.10415,2.10407,2.10414,11131673.0
2007-06-14 23:52:00,2.10369,2.10409,2.10369,2.10399,7538496.0
2007-06-14 23:53:00,2.10385,2.10385,2.10377,2.10377,6265313.0
2007-06-14 23:54:00,2.10372,2.10372,2.1033,2.1033,4887429.0
2007-06-14 23:55:00,2.10314,2.10317,2.10299,2.10314,28587824.0
2007-06-14 23:56:00,2.10316,2.10345,2.10307,2.10341,8131658.0
2007-06-14 23:57:00,2.10329,2.10329,2.10301,2.10301,34321625.0
2007-06-14 23:58:00,2.10305,2.10305,2.10285,2.10285,5410373.0
2007-06-14 23:59:00,2.10288,2.10288,2.10263,2.10265,8697696.0
2007-06-15 00:00:00,2.10276,2.10339,2.10276,2.10339,6155885.0
2007-06-15 00:01:00,2.10353,2.10406,2.10349,2.10406,6622052.0
2007-06-15 00:02:00,2.10394,2.10423,2.10394,2.10419,20220994.0
2007-06-15 00:03:00,2.10425,2.1043,2.1039,2.10408,13719574.0
2007-06-15 00:04:00,2.10408,2.10444,2.10407,2.10444,6302918.0
2007-06-15 00:05:00,2.10444,2.10455,2.1044,2.10441,3255379.0
2007-06-15 00:06:00,2.10429,2.10433,2.10417,2.10424,4333487.0
2007-06-15 00:07:00,2.10427,2.10458,2.10427,2.10446,6596867.0
2007-06-15 00:08:00,2.10465,2.10482,2.10465,2.10482,3843441.0
2007-06-15 00:09:00,2.10488,2.10508,2.10461,2.10461,5074102.0
2007-06-15 00:10:00,2.10506,2.10506,2.10453,2.10464,6413727.0
2007-06-15 00:11:00,2.10461,2.10462,2.10405,2.10462,2715672.0
2007-06-15 00:12:00,2.1048,2.10519,2.1048,2.10515,4418166.0
2007-06-15 00:13:00,2.1052,2.1052,2.10504,2.10518,4658325.0
2007-06-15 00:14:00,2.10503,2.10503,2.10487,2.10487,4953167.0
2007-06-15 00:15:00,2.10491,2.10498,2.10484,2.10484,3416776.0
2007-06-15 00:16:00,2.10486,2.1049,2.10481,2.10483,2805452.0
2007-06-15 00:17:00,2.10495,2.10495,2.10473,2.10473,6292556.0
2007-06-15 00:18:00,2.10473,2.10486,2.10473,2.10486,5179921.0
2007-06-15 00:19:00,2.1049,2.10498,2.10489,2.10498,6186180.0
2007-06-15 00:20:00,2.10485,2.10488,2.10444,2.10444,2926972.0
2007-06-15 00:21:00,2.1045,2.10455,2.10431,2.10431,4643733.0
2007-06-15 00:22:00,2.10424,2.1043,2.10406,2.10419,3851406.0
2007-06-15 00:23:00,2.10408,2.10428,2.10408,2.10414,1784448.0
2007-06-15 00:24:00,2.10404,2.10421,2.10373,2.10373,8525580.0
2007-06-15 00:25:00,2.10357,2.10357,2.10298,2.10305,2209324.0
2007-06-15 00:26:00,2.10293,2.10318,2.10293,2.10305,7260937.0
2007-06-15 00:27:00,2.10308,2.10319,2.10298,2.10298,2319383.0
2007-06-15 00:28:00,2.10286,2.10286,2.10246,2.10246,7680787.0
2007-06-15 00:29:00,2.10254,2.10289,2.10254,2.10278,1976371.0
2007-06-15 00:30:00,2.10282,2.10284,2.10265,2.10265,4558228.0
2007-06-15 00:31:00,2.10265,2.10279,2.10263,2.10263,21345904.0
2007-06-15 00:32:00,2.10258,2.10258,2.10244,2.10244,31056954.0
2007-06-15 00:33:00,2.10254,2.10264,2.10245,2.10264,11301137.0
2007-06-15 00:34:00,2.10258,2.10258,2.10242,2.10246,1919513.0
2007-06-15 00:35:00,2.10249,2.10276,2.10249,2.10276,8206702.0
2007-06-15 00:36:00,2.10264,2.10274,2.10247,2.10247,17715939.0
2007-06-15 00:37:00,2.10236,2.10272,2.10236,2.10272,6967947.0
2007-06-15 00:38:00,2.10275,2.10276,2.10265,2.10265,1467845.0
2007-06-15 00:39:00,2.10238,2.10238,2.10196,2.10196,3231700.0
2007-06-15 00:40:00,2.10212,2.10244,2.10212,2.10231,3514999.0
2007-06-15 00:41:00,2.10232,2.10242,2.10229,2.10242,5316121.0
2007-06-15 00:42:00,2.10241,2.10241,2.10228,2.10241,18979876.0
2007-06-15 00:43:00,2.10244,2.10254,2.10211,2.10241,15723999.0
2007-06-15 00:44:00,2.10244,2.10244,2.10193,2.10193,1184543.0
2007-06-15 00:45:00,2.10199,2.10257,2.10199,2.1025,14182842.0
2007-06-15 00:46:00,2.10237,2.10248,2.10235,2.10235,18602563.0
2007-06-15 00:47:00,2.10225,2.10225,2.1019,2.1021,5836692.0
2007-06-15 00:48:00,2.1021,2.10232,2.1021,2.10218,7401029.0
2007-06-15 00:49:00,2.10233,2.10256,2.1021,2.10256,1918458.0
2007-06-15 00:50:00,2.10259,2.1026,2.10249,2.10249,2510566.0
2007-06-15 00:51:00,2.10255,2.1026,2.10242,2.1026,1298096.0
2007-06-15 00:52:00,2.10249,2.10257,2.10228,2.10228,3899137.0
2007-06-15 00:53:00,2.10222,2.10237,2.10222,2.10237,1889887.0
2007-06-15 00:54:00,2.10241,2.10241,2.10223,2.10228,1424808.0
2007-06-15 00:55:00,2.10223,2.1023,2.10207,2.10207,5593223.0
2007-06-15 00:56:00,2.10203,2.10223,2.10203,2.1022,2624752.0
2007-06-15 00:57:00,2.10201,2.10201,2.10159,2.102,5346338.0
2007-06-15 00:58:00,2.10205,2.10268,2.10205,2.10254,1508342.0
2007-06-15 00:59:00,2.1023,2.1023,2.10207,2.10207,6767672.0
2007-06-15 01:00:00,2.10211,2.10211,2.10189,2.102,1631580.0
2007-06-15 01:02:00,2.10193,2.10203,2.10184,2.10203,7441667.0
2007-06-15 01:03:00,2.10212,2.10228,2.10203,2.10228,4433009.0
2007-06-15 01:04:00,2.10225,2.10225,2.10205,2.10205,10686115.0
2007-06-15 01:05:00,2.10196,2.10214,2.10191,2.10195,4697625.0
2007-06-15 01:06:00,2.10204,2.10266,2.10204,2.10266,14051011.0
2007-06-15 01:07:00,2.10263,2.10263,2.1021,2.10215,8458430.0
2007-06-15 01:08:00,2.10217,2.10217,2.10188,2.10212,4281530.0
2007-06-15 01:09:00,2.10214,2.10238,2.10197,2.10225,9485228.0
2007-06-15 01:10:00,2.10212,2.10212,2.10167,2.10199,2917642.0
2007-06-15 01:11:00,2.10217,2.10244,2.10217,2.10244,1374414.0
2007-06-15 01:12:00,2.10233,2.10249,2.10233,2.10236,5321901.0
2007-06-15 01:13:00,2.10241,2.10254,2.1023,2.10254,3317624.0
2007-06-15 01:14:00,2.10251,2.10251,2.10165,2.10207,4173103.0
2007-06-15 01:15:00,2.10203,2.10215,2.10199,2.10201,6896010.0
2007-06-15 01:16:00,2.10202,2.10242,2.10202,2.1023,6692524.0
2007-06-15 01:17:00,2.10246,2.10265,2.10245,2.10261,3525499.0
2007-06-15 01:18:00,2.10269,2.1027,2.10227,2.1027,4012472.0
2007-06-15 01:19:00,2.1027,2.1027,2.10262,2.10265,2918456.0
2007-06-15 01:20:00,2.1027,2.1029,2.1027,2.1029,3252383.0
2007-06-15 01:21:00,2.10289,2.10316,2.10289,2.10311,6132904.0
2007-06-15 01:22:00,2.10319,2.10342,2.10319,2.10324,4505914.0
2007-06-15 01:23:00,2.10323,2.10336,2.10278,2.10278,6755042.0
2007-06-15 01:24:00,2.10325,2.10331,2.10312,2.10325,17072211.0
2007-06-15 01:25:00,2.10315,2.10315,2.10302,2.10303,1695667.0
2007-06-15 01:26:00,2.10298,2.10301,2.10283,2.10298,9937385.0
2007-06-15 01:27:00,2.10282,2.10303,2.10259,2.10268,37852141.0
2007-06-15 01:28:00,2.10257,2.10259,2.10219,2.10219,14008634.0
2007-06-15 01:29:00,2.10221,2.10232,2.10205,2.10231,2841082.0
2007-06-15 01:30:00,2.10238,2.10253,2.1023,2.10246,16093443.0
2007-06-15 01:31:00,2.10241,2.10241,2.10226,2.1023,6369789.0
2007-06-15 01:32:00,2.10221,2.10239,2.10207,2.10236,27598481.0
2007-06-15 01:34:00,2.10242,2.10251,2.10229,2.10251,17907215.0
2007-06-15 01:35:00,2.10242,2.10264,2.10242,2.10264,2059300.0
2007-06-15 01:36:00,2.10264,2.10264,2.10199,2.1024,4630995.0
2007-06-15 01:38:00,2.10247,2.10305,2.10247,2.10289,4606783.0
2007-06-15 01:39:00,2.10276,2.10283,2.10237,2.10238,7070314.0
2007-06-15 01:40:00,2.10235,2.10288,2.10235,2.10285,9730957.0
2007-06-15 01:41:00,2.10278,2.10282,2.10276,2.10279,4330617.0
2007-06-15 01:42:00,2.10286,2.103,2.10285,2.103,3652402.0
2007-06-15 01:43:00,2.10299,2.10304,2.1029,2.1029,12578195.0
2007-06-15 01:44:00,2.10278,2.10278,2.10262,2.10278,5072462.0
2007-06-15 01:45:00,2.10291,2.10301,2.10291,2.10301,4646082.0
2007-06-15 01:46:00,2.10297,2.10297,2.10263,2.10283,2178988.0
2007-06-15 01:47:00,2.10274,2.10284,2.10263,2.10263,7719330.0
2007-06-15 01:48:00,2.10247,2.1027,2.10236,2.1027,4637286.0
2007-06-15 01:49:00,2.10276,2.1028,2.1027,2.1027,4534781.0
2007-06-15 01:50:00,2.10275,2.10299,2.10275,2.10277,3568975.0
2007-06-15 01:51:00,2.10274,2.10274,2.10238,2.10252,10001410.0
2007-06-15 01:52:00,2.10262,2.10268,2.10262,2.10262,7184045.0
2007-06-15 01:53:00,2.10255,2.10268,2.10255,2.10257,1234405.0
2007-06-15 01:54:00,2.10239,2.1026,2.10104,2.1025,2417234.0
2007-06-15 01:55:00,2.10242,2.10248,2.10233,2.10248,3945315.0
2007-06-15 01:56:00,2.10249,2.10249,2.10206,2.10235,2735859.0
2007-06-15 01:57:00,2.10232,2.10232,2.10224,2.10226,5084810.0
2007-06-15 01:58:00,2.10215,2.10215,2.10197,2.10199,16963214.0
2007-06-15 01:59:00,2.10204,2.10217,2.10197,2.10217,11728618.0
2007-06-15 02:00:00,2.10254,2.10283,2.10254,2.10281,1821359.0
2007-06-15 02:01:00,2.10288,2.10303,2.10283,2.10283,6848281.0
2007-06-15 02:02:00,2.10261,2.10301,2.10242,2.10301,4766152.0
2007-06-15 02:03:00,2.103,2.10304,2.103,2.10304,7880729.0
2007-06-15 02:04:00,2.10301,2.10305,2.10285,2.10294,7419603.0
2007-06-15 02:05:00,2.10286,2.10286,2.10245,2.10245,18107276.0
2007-06-15 02:06:00,2.10232,2.10247,2.10229,2.10229,3147424.0
2007-06-15 02:07:00,2.1023,2.1023,2.10199,2.10199,9224257.0
2007-06-15 02:08:00,2.10189,2.10189,2.10172,2.10173,13177947.0
2007-06-15 02:09:00,2.1017,2.10171,2.10164,2.1017,10051330.0
2007-06-15 02:10:00,2.10164,2.10197,2.10164,2.1018,10916206.0
2007-06-15 02:11:00,2.10178,2.10229,2.10178,2.10229,19421303.0
2007-06-15 02:12:00,2.1022,2.10223,2.10217,2.10223,13963672.0
2007-06-15 02:14:00,2.10235,2.10235,2.10226,2.10226,2013339.0
2007-06-15 02:15:00,2.10233,2.1024,2.10226,2.1024,25295379.0
2007-06-15 02:16:00,2.10239,2.1025,2.10239,2.10239,5603012.0
2007-06-15 02:17:00,2.10245,2.1025,2.10232,2.10246,8522325.0
2007-06-15 02:18:00,2.10248,2.10252,2.1024,2.10245,2490717.0
2007-06-15 02:19:00,2.1024,2.1024,2.10211,2.10232,7263892.0
2007-06-15 02:20:00,2.10224,2.10224,2.10212,2.10212,2388715.0
2007-06-15 02:21:00,2.10209,2.10209,2.10179,2.10207,1959548.0
2007-06-15 02:22:00,2.10218,2.10238,2.10218,2.10224,5864458.0
2007-06-15 02:23:00,2.1024,2.1024,2.10233,2.10233,8923240.0
2007-06-15 02:24:00,2.10236,2.10247,2.10227,2.10242,1819502.0
2007-06-15 02:25:00,2.10235,2.1025,2.10227,2.1023,4544074.0
2007-06-15 02:26:00,2.1021,2.10213,2.10182,2.10213,4741688.0
2007-06-15 02:27:00,2.10225,2.10247,2.10225,2.10247,4070620.0
2007-06-15 02:28:00,2.10264,2.10264,2.10246,2.10246,3654280.0
2007-06-15 02:29:00,2.10222,2.1023,2.10219,2.10219,5097723.0
2007-06-15 02:30:00,2.1022,2.10253,2.10217,2.10227,6522685.0
2007-06-15 02:31:00,2.1023,2.10235,2.10224,2.10224,2369508.0
2007-06-15 02:32:00,2.10222,2.10222,2.10203,2.10203,1793249.0
2007-06-15 02:33:00,2.10197,2.10197,2.10148,2.10148,12154275.0
2007-06-15 02:34:00,2.10155,2.10155,2.10143,2.1015,725565.0
2007-06-15 02:35:00,2.10143,2.1015,2.10113,2.10113,2421086.0
2007-06-15 02:36:00,2.10134,2.10174,2.10134,2.10174,3122775.0
2007-06-15 02:38:00,2.10166,2.10172,2.10156,2.10167,10072399.0
2007-06-15 02:39:00,2.10167,2.10167,2.10142,2.10151,5927815.0
2007-06-15 02:40:00,2.10149,2.10159,2.10149,2.10155,3999940.0
2007-06-15 02:41:00,2.10159,2.1016,2.1014,2.1014,2456268.0
2007-06-15 02:42:00,2.10132,2.10138,2.1013,2.10136,496831.0
2007-06-15 02:43:00,2.10139,2.10153,2.10139,2.10153,4478912.0
2007-06-15 02:44:00,2.10149,2.10151,2.10128,2.10151,1777416.0
2007-06-15 02:45:00,2.10146,2.10146,2.10129,2.10134,2547048.0
2007-06-15 02:46:00,2.10137,2.10137,2.10133,2.10134,14125136.0
2007-06-15 02:47:00,2.1013,2.10133,2.10112,2.10115,13512326.0
2007-06-15 02:48:00,2.10107,2.10117,2.10091,2.10117,2608598.0
2007-06-15 02:49:00,2.10119,2.10123,2.10109,2.10123,1969563.0
2007-06-15 02:50:00,2.10126,2.10126,2.10102,2.10117,6911287.0
2007-06-15 02:51:00,2.10131,2.10146,2.10131,2.10143,6882304.0
2007-06-15 02:52:00,2.10124,2.10141,2.10114,2.10117,27809850.0
2007-06-15 02:53:00,2.10123,2.1014,2.10123,2.1014,8193554.0
2007-06-15 02:54:00,2.10139,2.10139,2.10126,2.10126,4871878.0
2007-06-15 02:55:00,2.10096,2.10096,2.10065,2.10065,3908175.0
2007-06-15 02:56:00,2.1009,2.1012,2.1009,2.10111,19796299.0
2007-06-15 02:57:00,2.1013,2.10135,2.10117,2.10117,7553988.0
2007-06-15 02:58:00,2.10116,2.10125,2.10111,2.10111,2981561.0
2007-06-15 02:59:00,2.10113,2.10135,2.10113,2.10135,5125041.0
2007-06-15 03:00:00,2.10134,2.10137,2.10121,2.10128,9188170.0
2007-06-15 03:01:00,2.10116,2.10116,2.10101,2.10101,6040708.0
2007-06-15 03:02:00,2.10088,2.10096,2.10076,2.10096,26592042.0
2007-06-15 03:03:00,2.10077,2.10093,2.10077,2.1009,3471179.0
2007-06-15 03:04:00,2.10109,2.10109,2.10093,2.10093,800467.0
2007-06-15 03:05:00,2.10087,2.101,2.10069,2.101,2544120.0
2007-06-15 03:06:00,2.10098,2.10107,2.10092,2.10092,18950894.0
2007-06-15 03:07:00,2.101,2.10122,2.101,2.10118,1837079.0
2007-06-15 03:08:00,2.10119,2.10119,2.10068,2.10068,3295971.0
2007-06-15 03:09:00,2.1006,2.10067,2.10045,2.10067,2614122.0
2007-06-15 03:10:00,2.1008,2.10081,2.10066,2.10066,4374617.0
2007-06-15 03:11:00,2.10053,2.10053,2.10027,2.10036,6979180.0
2007-06-15 03:12:00,2.1003,2.10042,2.1002,2.1003,22618643.0
2007-06-15 03:13:00,2.10049,2.10074,2.10047,2.10065,4364233.0
2007-06-15 03:14:00,2.10061,2.10061,2.1005,2.10055,458026.0
2007-06-15 03:15:00,2.10054,2.10067,2.10052,2.10052,16264089.0
2007-06-15 03:16:00,2.10062,2.10062,2.10012,2.1005,11201816.0
2007-06-15 03:17:00,2.10052,2.10056,2.10041,2.10055,3201531.0
2007-06-15 03:18:00,2.1005,2.10056,2.10026,2.10051,4635820.0
2007-06-15 03:19:00,2.10063,2.10079,2.10063,2.10079,15218469.0
2007-06-15 03:20:00,2.10083,2.10091,2.1008,2.10082,10902063.0
2007-06-15 03:21:00,2.10068,2.1008,2.1004,2.10063,5354326.0
2007-06-15 03:22:00,2.10055,2.10077,2.10055,2.10073,6445018.0
2007-06-15 03:24:00,2.10089,2.10089,2.10086,2.10086,669537.0
2007-06-15 03:25:00,2.10085,2.10085,2.10046,2.10054,5806381.0
2007-06-15 03:26:00,2.10059,2.10059,2.10059,2.10059,632350.0
2007-06-15 03:27:00,2.10054,2.10054,2.1004,2.10045,9644813.0
2007-06-15 03:28:00,2.10062,2.10066,2.10046,2.10046,15455891.0
2007-06-15 03:29:00,2.10046,2.10066,2.10018,2.10066,10383569.0
2007-06-15 03:30:00,2.10081,2.1009,2.1007,2.1007,13595769.0
2007-06-15 03:31:00,2.10071,2.10076,2.10067,2.10067,1930675.0
2007-06-15 03:32:00,2.10055,2.10077,2.10051,2.10077,3319677.0
2007-06-15 03:33:00,2.10075,2.10094,2.10075,2.10085,5739799.0
2007-06-15 03:34:00,2.10092,2.10092,2.10079,2.10079,4810936.0
2007-06-15 03:35:00,2.10067,2.10067,2.1004,2.10049,6033946.0
2007-06-15 03:36:00,2.10029,2.10077,2.10029,2.10053,5008178.0
2007-06-15 03:37:00,2.10069,2.10075,2.10064,2.10064,2508655.0
2007-06-15 03:38:00,2.10062,2.10062,2.10046,2.10048,3361433.0
2007-06-15 03:39:00,2.10046,2.10068,2.10046,2.10064,3222202.0
2007-06-15 03:40:00,2.10057,2.10082,2.10056,2.10062,1937221.0
2007-06-15 03:41:00,2.1008,2.10088,2.10079,2.1008,2193545.0
2007-06-15 03:42:00,2.10071,2.10088,2.1007,2.10072,3516814.0
2007-06-15 03:43:00,2.10088,2.1011,2.10086,2.1011,3171857.0
2007-06-15 03:44:00,2.10105,2.1012,2.10105,2.1012,2394280.0
2007-06-15 03:45:00,2.10112,2.10112,2.10094,2.10111,4534550.0
2007-06-15 03:46:00,2.10109,2.1011,2.10082,2.10082,16543825.0
2007-06-15 03:47:00,2.10069,2.10076,2.10057,2.10057,4366688.0
2007-06-15 03:48:00,2.10046,2.10057,2.10041,2.10049,13657982.0
2007-06-15 03:49:00,2.10064,2.10068,2.10047,2.10047,2046695.0
2007-06-15 03:50:00,2.1006,2.1006,2.10042,2.10043,15573828.0
2007-06-15 03:51:00,2.10054,2.10066,2.10045,2.10052,1860338.0
2007-06-15 03:52:00,2.10043,2.10043,2.10024,2.10027,6183905.0
2007-06-15 03:53:00,2.10042,2.10063,2.10042,2.10053,7235906.0
2007-06-15 03:54:00,2.10049,2.10049,2.10021,2.10021,9471485.0
2007-06-15 03:55:00,2.10036,2.10039,2.10034,2.10037,5409151.0
2007-06-15 03:56:00,2.10031,2.10059,2.10011,2.10053,4770612.0
2007-06-15 03:57:00,2.1004,2.10054,2.10027,2.10054,7949159.0
2007-06-15 03:58:00,2.10064,2.10079,2.10064,2.10079,18665139.0
2007-06-15 03:59:00,2.10084,2.10094,2.1008,2.1008,16161105.0
2007-06-15 04:00:00,2.10103,2.10108,2.10053,2.10083,2815323.0
2007-06-15 04:01:00,2.1008,2.1008,2.10069,2.10078,4243747.0
2007-06-15 04:02:00,2.10084,2.10094,2.10084,2.10094,12323675.0
2007-06-15 04:03:00,2.10104,2.1013,2.10104,2.1013,291695.0
2007-06-15 04:04:00,2.10139,2.10151,2.10139,2.10143,2457551.0
2007-06-15 04:05:00,2.10141,2.10141,2.10116,2.10127,934079.0
2007-06-15 04:06:00,2.10129,2.10138,2.10126,2.10133,30121860.0
2007-06-15 04:07:00,2.10136,2.10147,2.10132,2.10145,5149993.0
2007-06-15 04:08:00,2.10116,2.10158,2.10105,2.10158,6690397.0
2007-06-15 04:09:00,2.10178,2.10196,2.10178,2.10194,3785071.0
2007-06-15 04:10:00,2.10197,2.10208,2.10197,2.10207,6297224.0
2007-06-15 04:11:00,2.10205,2.10218,2.10205,2.10214,1027802.0
2007-06-15 04:12:00,2.10212,2.10212,2.10202,2.10209,9568859.0
2007-06-15 04:13:00,2.10219,2.10228,2.10212,2.10214,11721725.0
2007-06-15 04:14:00,2.10207,2.10211,2.10197,2.10202,4327055.0
2007-06-15 04:15:00,2.10192,2.10195,2.10053,2.10168,5472782.0
2007-06-15 04:16:00,2.10183,2.10203,2.10167,2.10167,21999489.0
2007-06-15 04:17:00,2.10136,2.10156,2.10127,2.10135,2165201.0
2007-06-15 04:18:00,2.10152,2.1019,2.10152,2.1019,8682039.0
2007-06-15 04:19:00,2.10194,2.10195,2.10175,2.10175,5659838.0
2007-06-15 04:20:00,2.10165,2.10181,2.10164,2.10173,6741210.0
2007-06-15 04:21:00,2.10171,2.10171,2.10142,2.10142,1667225.0
2007-06-15 04:22:00,2.10141,2.10144,2.10117,2.10132,2847874.0
2007-06-15 04:23:00,2.10145,2.10166,2.10145,2.10164,4598263.0
2007-06-15 04:24:00,2.10165,2.10165,2.10128,2.10128,2188958.0
2007-06-15 04:25:00,2.10103,2.1011,2.10081,2.101,2974207.0
2007-06-15 04:26:00,2.10116,2.10135,2.10116,2.10135,13928555.0
2007-06-15 04:27:00,2.10131,2.10134,2.1011,2.1011,4170590.0
2007-06-15 04:28:00,2.1011,2.1013,2.1011,2.1013,5608693.0
2007-06-15 04:29:00,2.10129,2.10129,2.10112,2.10112,2686567.0
2007-06-15 04:30:00,2.10107,2.10107,2.10092,2.10101,2704589.0
2007-06-15 04:31:00,2.10104,2.10104,2.10079,2.10084,5762918.0
2007-06-15 04:32:00,2.10089,2.10109,2.10089,2.10109,14646305.0
2007-06-15 04:33:00,2.10106,2.10118,2.10103,2.10103,6112289.0
2007-06-15 04:34:00,2.10092,2.10092,2.10072,2.10072,8800396.0
2007-06-15 04:35:00,2.10076,2.10095,2.10075,2.10075,5475681.0
2007-06-15 04:36:00,2.10061,2.1007,2.10047,2.10052,3061357.0
2007-06-15 04:37:00,2.10072,2.10072,2.1005,2.1007,3481827.0
2007-06-15 04:38:00,2.10074,2.10091,2.10073,2.10073,2053112.0
2007-06-15 04:39:00,2.10095,2.10115,2.10092,2.10092,1893351.0
2007-06-15 04:40:00,2.10081,2.10098,2.10065,2.10098,13904440.0
2007-06-15 04:41:00,2.10104,2.1011,2.10104,2.10109,1769229.0
2007-06-15 04:42:00,2.10121,2.10145,2.10121,2.1014,4018561.0
2007-06-15 04:43:00,2.10134,2.10134,2.10117,2.10122,1531971.0
2007-06-15 04:44:00,2.10117,2.10117,2.10086,2.10086,1984627.0
2007-06-15 04:45:00,2.10079,2.10079,2.10064,2.10064,3303088.0
2007-06-15 04:46:00,2.10062,2.10078,2.10054,2.10078,8565944.0
2007-06-15 04:47:00,2.10082,2.10108,2.10082,2.10108,3384552.0
2007-06-15 04:48:00,2.10117,2.10122,2.10115,2.1012,3601032.0
2007-06-15 04:50:00,2.10118,2.10135,2.10118,2.10122,4590538.0
2007-06-15 04:51:00,2.10127,2.10137,2.10127,2.10137,1878591.0
2007-06-15 04:52:00,2.10134,2.10134,2.10112,2.10122,12874000.0
2007-06-15 04:53:00,2.10118,2.10118,2.10099,2.10118,10732081.0
2007-06-15 04:54:00,2.1012,2.1012,2.1011,2.10113,1052322.0
2007-06-15 04:55:00,2.10107,2.10114,2.10082,2.10082,8805571.0
2007-06-15 04:56:00,2.10075,2.10098,2.10074,2.10091,8981649.0
2007-06-15 04:57:00,2.10093,2.101,2.10057,2.10057,7694560.0
2007-06-15 04:58:00,2.10093,2.10153,2.10093,2.10153,7289549.0
2007-06-15 04:59:00,2.10159,2.10159,2.10094,2.10108,10768112.0
2007-06-15 05:00:00,2.1011,2.10112,2.10103,2.10106,2779978.0
2007-06-15 05:02:00,2.10133,2.1014,2.1012,2.10129,1869029.0
2007-06-15 05:03:00,2.1012,2.10124,2.10111,2.10124,1372682.0
2007-06-15 05:04:00,2.10122,2.10124,2.1011,2.10115,12521221.0
2007-06-15 05:05:00,2.10112,2.10131,2.10112,2.1013,25720685.0
2007-06-15 05:06:00,2.10132,2.10149,2.10128,2.10147,1281275.0
2007-06-15 05:07:00,2.10153,2.10155,2.10129,2.10129,9052290.0
2007-06-15 05:08:00,2.10122,2.10136,2.10113,2.10118,10477121.0
2007-06-15 05:10:00,2.10122,2.1016,2.10122,2.10145,4809333.0
2007-06-15 05:11:00,2.10122,2.10154,2.10122,2.10154,11696852.0
2007-06-15 05:12:00,2.10146,2.10167,2.10146,2.10153,20093639.0
2007-06-15 05:13:00,2.10151,2.10157,2.10138,2.10152,3240023.0
2007-06-15 05:14:00,2.10155,2.10155,2.10109,2.10133,20355271.0
2007-06-15 05:15:00,2.10131,2.10147,2.10131,2.10147,1080601.0
2007-06-15 05:16:00,2.10138,2.10154,2.10138,2.10153,10505422.0
2007-06-15 05:17:00,2.10138,2.10138,2.10106,2.1012,2787305.0
2007-06-15 05:18:00,2.10119,2.10145,2.10117,2.10145,5139769.0
2007-06-15 05:20:00,2.10134,2.10134,2.101,2.101,4793838.0
2007-06-15 05:22:00,2.10106,2.10138,2.10106,2.1012,3555008.0
2007-06-15 05:23:00,2.10096,2.10121,2.10083,2.10121,3409684.0
2007-06-15 05:24:00,2.1013,2.1015,2.1013,2.10136,2427047.0
2007-06-15 05:25:00,2.10131,2.10131,2.09975,2.10116,3029750.0
2007-06-15 05:26:00,2.10122,2.10129,2.10109,2.10109,12357795.0
2007-06-15 05:28:00,2.10107,2.10124,2.10089,2.10107,12093877.0
2007-06-15 05:29:00,2.10083,2.10091,2.10071,2.10091,11813066.0
2007-06-15 05:30:00,2.10104,2.10118,2.10104,2.10107,7867001.0
2007-06-15 05:32:00,2.10063,2.10089,2.10062,2.10065,21208628.0
2007-06-15 05:34:00,2.10058,2.10112,2.10054,2.10112,8777592.0
2007-06-15 05:35:00,2.10104,2.10108,2.10098,2.10098,13803171.0
2007-06-15 05:36:00,2.10096,2.10097,2.10072,2.10072,2316229.0
2007-06-15 05:37:00,2.10041,2.10054,2.10041,2.10042,4551605.0
2007-06-15 05:38:00,2.1005,2.10063,2.10044,2.10056,2260502.0
2007-06-15 05:39:00,2.10057,2.10064,2.1002,2.10051,6974820.0
2007-06-15 05:40:00,2.10053,2.10083,2.10053,2.1007,26828362.0
2007-06-15 05:41:00,2.10057,2.10073,2.1003,2.10073,4792198.0
2007-06-15 05:42:00,2.10074,2.10086,2.10068,2.10082,9654604.0
2007-06-15 05:43:00,2.1007,2.1007,2.1005,2.1007,3724306.0
2007-06-15 05:44:00,2.10059,2.101,2.10059,2.101,14188935.0
2007-06-15 05:45:00,2.10091,2.10091,2.10062,2.10086,10122816.0
2007-06-15 05:46:00,2.10099,2.1011,2.10091,2.10091,1464761.0
2007-06-15 05:47:00,2.10099,2.10118,2.10099,2.10118,10354642.0
2007-06-15 05:48:00,2.10117,2.10117,2.10099,2.10099,14368595.0
2007-06-15 05:49:00,2.1006,2.10087,2.10023,2.10087,8262477.0
2007-06-15 05:50:00,2.10099,2.10121,2.10086,2.10086,3488318.0
2007-06-15 05:51:00,2.10075,2.10079,2.10075,2.10079,3507175.0
2007-06-15 05:52:00,2.10083,2.10087,2.10074,2.10078,15753584.0
2007-06-15 05:53:00,2.10081,2.10092,2.10075,2.10075,11954395.0
2007-06-15 05:54:00,2.10081,2.10101,2.10081,2.10097,3292448.0
2007-06-15 05:55:00,2.10101,2.10105,2.10097,2.10097,3102627.0
2007-06-15 05:56:00,2.10107,2.10124,2.10103,2.10103,3004124.0
2007-06-15 05:57:00,2.10097,2.10097,2.10057,2.10085,3066298.0
2007-06-15 05:58:00,2.10098,2.10099,2.10085,2.10088,25044831.0
2007-06-15 05:59:00,2.10094,2.10094,2.10091,2.10091,3304685.0
2007-06-15 06:00:00,2.10099,2.10115,2.10099,2.10115,5990484.0
2007-06-15 06:01:00,2.10113,2.10118,2.101,2.10104,3543364.0
2007-06-15 06:02:00,2.10077,2.10078,2.10024,2.10067,15012664.0
2007-06-15 06:03:00,2.10075,2.10086,2.10068,2.10068,2658424.0
2007-06-15 06:04:00,2.1006,2.1006,2.10016,2.10024,4434372.0
2007-06-15 06:05:00,2.10038,2.10054,2.10037,2.10043,2509053.0
2007-06-15 06:06:00,2.1003,2.1003,2.09999,2.09999,7951051.0
2007-06-15 06:07:00,2.09986,2.10017,2.09982,2.10017,1401695.0
2007-06-15 06:08:00,2.10032,2.1004,2.10028,2.10032,4802397.0
2007-06-15 06:09:00,2.10034,2.10044,2.10019,2.10044,3445808.0
2007-06-15 06:10:00,2.1,2.10042,2.1,2.10024,13142971.0
2007-06-15 06:11:00,2.10022,2.10022,2.10008,2.10018,4349633.0
2007-06-15 06:12:00,2.10031,2.10047,2.10001,2.10047,2283099.0
2007-06-15 06:13:00,2.10035,2.1008,2.10035,2.1008,2670003.0
2007-06-15 06:14:00,2.10078,2.10078,2.10029,2.10059,9357511.0
2007-06-15 06:15:00,2.10054,2.10055,2.10017,2.10017,6424516.0
2007-06-15 06:16:00,2.10025,2.10028,2.10018,2.10019,4082630.0
2007-06-15 06:17:00,2.10007,2.10007,2.09975,2.09975,8996307.0
2007-06-15 06:18:00,2.10005,2.10028,2.10005,2.1001,6346457.0
2007-06-15 06:19:00,2.09997,2.10009,2.09993,2.10009,4454351.0
2007-06-15 06:20:00,2.10019,2.10057,2.10019,2.10057,3424572.0
2007-06-15 06:21:00,2.10058,2.10059,2.10023,2.10049,12808281.0
2007-06-15 06:22:00,2.10073,2.10094,2.10064,2.10082,1709161.0
2007-06-15 06:23:00,2.10062,2.10062,2.10041,2.10053,6843598.0
2007-06-15 06:24:00,2.10071,2.10093,2.10071,2.10075,12541991.0
2007-06-15 06:25:00,2.10094,2.10103,2.10094,2.10103,2169014.0
2007-06-15 06:26:00,2.10093,2.1011,2.1007,2.1007,1159720.0
2007-06-15 06:27:00,2.10065,2.10065,2.10055,2.10062,8025780.0
2007-06-15 06:28:00,2.10065,2.10091,2.10065,2.10091,3590869.0
2007-06-15 06:29:00,2.10089,2.10092,2.10079,2.1008,2696055.0
2007-06-15 06:30:00,2.10076,2.1009,2.10076,2.1009,3575146.0
2007-06-15 06:32:00,2.10096,2.10102,2.10089,2.10102,12669596.0
2007-06-15 06:34:00,2.10098,2.10104,2.10076,2.10104,10631669.0
2007-06-15 06:35:00,2.10095,2.10095,2.10063,2.10082,2653935.0
2007-06-15 06:36:00,2.10096,2.10099,2.10055,2.10064,2836384.0
2007-06-15 06:37:00,2.10062,2.1007,2.10052,2.10052,7034025.0
2007-06-15 06:38:00,2.10059,2.10095,2.10049,2.10095,13621321.0
2007-06-15 06:40:00,2.10091,2.10113,2.10091,2.10101,43242425.0
2007-06-15 06:42:00,2.10101,2.10101,2.10061,2.10068,18267412.0
2007-06-15 06:43:00,2.10062,2.10062,2.10035,2.10061,1351129.0
2007-06-15 06:44:00,2.10073,2.10098,2.10069,2.10098,7357660.0
2007-06-15 06:45:00,2.10108,2.10121,2.10104,2.10121,1597498.0
2007-06-15 06:46:00,2.10122,2.10122,2.10064,2.10095,1939936.0
2007-06-15 06:47:00,2.10093,2.10093,2.1008,2.10091,3884316.0
2007-06-15 06:48:00,2.10096,2.10106,2.1009,2.10106,7344670.0
2007-06-15 06:50:00,2.10109,2.10117,2.10101,2.10112,7760102.0
2007-06-15 06:52:00,2.10109,2.10128,2.10109,2.10128,4675386.0
2007-06-15 06:53:00,2.10124,2.10125,2.10113,2.10121,2908233.0
2007-06-15 06:54:00,2.1012,2.10129,2.1012,2.10127,9183399.0
2007-06-15 06:55:00,2.10102,2.10114,2.10063,2.10064,12342074.0
2007-06-15 06:56:00,2.10075,2.10096,2.10072,2.10095,11335897.0
2007-06-15 06:57:00,2.10087,2.10087,2.10056,2.10082,4264923.0
2007-06-15 06:58:00,2.1009,2.1011,2.1009,2.10097,7517333.0
2007-06-15 06:59:00,2.10118,2.10132,2.10115,2.10115,2805542.0
2007-06-15 07:00:00,2.10132,2.10132,2.10117,2.10117,8133075.0
2007-06-15 07:01:00,2.10118,2.10133,2.10118,2.10133,5828584.0
2007-06-15 07:02:00,2.10119,2.10136,2.10119,2.10133,2268724.0
2007-06-15 07:03:00,2.10124,2.10126,2.10088,2.10113,2928225.0
2007-06-15 07:04:00,2.10099,2.10099,2.10071,2.10075,1549561.0
2007-06-15 07:05:00,2.10085,2.10113,2.10068,2.10112,10350089.0
2007-06-15 07:06:00,2.10121,2.1013,2.10114,2.10115,5229692.0
2007-06-15 07:07:00,2.10117,2.10117,2.10059,2.10078,5817256.0
2007-06-15 07:08:00,2.10093,2.10126,2.10085,2.10085,1893752.0
2007-06-15 07:09:00,2.10122,2.10124,2.10113,2.10115,10478406.0
2007-06-15 07:10:00,2.10123,2.1013,2.10117,2.10117,28934085.0
2007-06-15 07:11:00,2.101,2.10101,2.10091,2.10097,3922589.0
2007-06-15 07:12:00,2.10097,2.10106,2.10087,2.10106,5686866.0
2007-06-15 07:13:00,2.10105,2.10105,2.10088,2.10088,11048089.0
2007-06-15 07:14:00,2.101,2.10113,2.10097,2.10102,589555.0
2007-06-15 07:15:00,2.10101,2.10107,2.10088,2.10088,2296719.0
2007-06-15 07:16:00,2.10102,2.10115,2.10091,2.10091,1461060.0
2007-06-15 07:17:00,2.10091,2.10091,2.10059,2.10059,5222007.0
2007-06-15 07:18:00,2.10058,2.10108,2.10058,2.10096,2232170.0
2007-06-15 07:19:00,2.1009,2.10103,2.10088,2.10099,4351738.0
2007-06-15 07:20:00,2.10105,2.10138,2.10105,2.10138,2461428.0
2007-06-15 07:21:00,2.10133,2.10133,2.10074,2.10074,4360920.0
2007-06-15 07:22:00,2.1007,2.10082,2.10049,2.10082,12331671.0
2007-06-15 07:23:00,2.10089,2.1011,2.10089,2.1011,3701085.0
2007-06-15 07:24:00,2.10107,2.10119,2.10107,2.10116,5208667.0
2007-06-15 07:25:00,2.10118,2.10118,2.10094,2.10107,1111517.0
2007-06-15 07:26:00,2.10108,2.10108,2.10092,2.10101,3126450.0
2007-06-15 07:27:00,2.10098,2.10105,2.1009,2.10094,1535399.0
2007-06-15 07:28:00,2.10077,2.10114,2.10067,2.10083,7891281.0
2007-06-15 07:29:00,2.10068,2.10083,2.10056,2.10083,5376740.0
2007-06-15 07:30:00,2.10096,2.10102,2.10083,2.10092,11530087.0
2007-06-15 07:31:00,2.10096,2.10119,2.10085,2.10119,8343277.0
2007-06-15 07:32:00,2.1012,2.10134,2.10111,2.10134,10080636.0
2007-06-15 07:33:00,2.1014,2.10154,2.1014,2.10154,2186594.0
2007-06-15 07:34:00,2.10148,2.10187,2.10148,2.10184,8790069.0
2007-06-15 07:35:00,2.10176,2.10178,2.10096,2.10096,2094694.0
2007-06-15 07:36:00,2.10114,2.10121,2.10089,2.10089,10870848.0
2007-06-15 07:38:00,2.10087,2.1013,2.10087,2.10118,11699365.0
2007-06-15 07:40:00,2.10117,2.10117,2.10102,2.10102,2024928.0
2007-06-15 07:41:00,2.10094,2.10104,2.10078,2.10078,3815901.0
2007-06-15 07:42:00,2.10077,2.10087,2.10065,2.10087,2241191.0
2007-06-15 07:43:00,2.10082,2.10108,2.10082,2.10105,2049340.0
2007-06-15 07:44:00,2.10122,2.10122,2.10092,2.10121,3936109.0
2007-06-15 07:45:00,2.10102,2.10105,2.10084,2.10084,23186601.0
2007-06-15 07:46:00,2.10099,2.10131,2.10099,2.10115,1461189.0
2007-06-15 07:47:00,2.10104,2.10104,2.1009,2.1009,19804792.0
2007-06-15 07:48:00,2.10095,2.10133,2.10095,2.10133,4624145.0
2007-06-15 07:49:00,2.10125,2.10125,2.10084,2.10084,3042404.0
2007-06-15 07:50:00,2.10085,2.10093,2.10071,2.10071,15646064.0
2007-06-15 07:51:00,2.10068,2.10088,2.10059,2.10088,537609.0
2007-06-15 07:52:00,2.10098,2.10127,2.10098,2.10119,1203487.0
2007-06-15 07:53:00,2.10134,2.10134,2.10101,2.10103,7527249.0
2007-06-15 07:54:00,2.10093,2.10138,2.10091,2.10138,10025740.0
2007-06-15 07:56:00,2.1014,2.10219,2.1014,2.10217,11865441.0
2007-06-15 07:57:00,2.1021,2.1021,2.10144,2.10144,516752.0
2007-06-15 07:58:00,2.1013,2.1013,2.10107,2.10107,20334716.0
2007-06-15 07:59:00,2.10094,2.10094,2.10071,2.10091,22069130.0
2007-06-15 08:00:00,2.10106,2.1011,2.10091,2.10103,23894472.0
2007-06-15 08:01:00,2.10092,2.10108,2.10092,2.10092,18098092.0
2007-06-15 08:02:00,2.1006,2.10084,2.1006,2.10066,655886.0
2007-06-15 08:03:00,2.10055,2.1006,2.10035,2.10047,3867036.0
2007-06-15 08:04:00,2.10039,2.10052,2.10035,2.10041,4153318.0
2007-06-15 08:05:00,2.10046,2.10058,2.10042,2.10054,2617348.0
2007-06-15 08:06:00,2.10043,2.10114,2.10043,2.10113,3427584.0
2007-06-15 08:07:00,2.10105,2.10109,2.0994,2.0994,3876915.0
2007-06-15 08:08:00,2.10099,2.1012,2.10099,2.10107,6802706.0
2007-06-15 08:09:00,2.10101,2.10101,2.10066,2.10067,55516302.0
2007-06-15 08:10:00,2.10062,2.1008,2.10062,2.1008,12075047.0
2007-06-15 08:11:00,2.10095,2.1011,2.10061,2.10061,14972662.0
2007-06-15 08:12:00,2.1011,2.10119,2.10094,2.10119,3125603.0
2007-06-15 08:13:00,2.10112,2.10121,2.10094,2.10104,31011531.0
2007-06-15 08:14:00,2.10124,2.10134,2.10124,2.10127,1477675.0
2007-06-15 08:15:00,2.10112,2.1012,2.1011,2.1011,12002914.0
2007-06-15 08:16:00,2.10099,2.10142,2.10099,2.10142,1111158.0
2007-06-15 08:17:00,2.10145,2.10154,2.1014,2.10154,19288662.0
2007-06-15 08:18:00,2.10139,2.10139,2.10096,2.10123,11005157.0
2007-06-15 08:19:00,2.10125,2.10136,2.10123,2.10136,4812962.0
2007-06-15 08:20:00,2.10148,2.10169,2.10148,2.10169,1790794.0
2007-06-15 08:21:00,2.10162,2.10162,2.10128,2.10128,3743823.0
2007-06-15 08:22:00,2.10114,2.10114,2.10091,2.10093,1094144.0
2007-06-15 08:23:00,2.10094,2.10094,2.1009,2.10092,2871354.0
2007-06-15 08:24:00,2.10084,2.10084,2.10066,2.10066,1081462.0
2007-06-15 08:25:00,2.1007,2.10077,2.10048,2.10077,4849976.0
2007-06-15 08:26:00,2.10082,2.10101,2.10081,2.10101,4110070.0
2007-06-15 08:27:00,2.10105,2.10125,2.10104,2.10116,7588957.0
2007-06-15 08:28:00,2.10129,2.10144,2.10129,2.10144,1368574.0
2007-06-15 08:29:00,2.1015,2.10174,2.10148,2.10174,1795842.0
2007-06-15 08:30:00,2.10179,2.10202,2.10179,2.10202,22749242.0
2007-06-15 08:31:00,2.10205,2.10254,2.10205,2.10254,14748384.0
2007-06-15 08:32:00,2.1025,2.1025,2.10226,2.10226,6361129.0
2007-06-15 08:33:00,2.10236,2.10236,2.10214,2.10214,10073104.0
2007-06-15 08:34:00,2.10205,2.10205,2.10178,2.10178,10503945.0
2007-06-15 08:35:00,2.10118,2.1017,2.10118,2.10149,1898667.0
2007-06-15 08:36:00,2.10169,2.10182,2.10169,2.10181,8549013.0
2007-06-15 08:37:00,2.10188,2.10194,2.10172,2.10172,4222053.0
2007-06-15 08:38:00,2.10169,2.1018,2.10155,2.1018,4425684.0
2007-06-15 08:39:00,2.1018,2.102,2.1018,2.102,4230169.0
2007-06-15 08:40:00,2.1021,2.10218,2.10205,2.10212,2695570.0
2007-06-15 08:41:00,2.10215,2.10216,2.10207,2.1021,6963365.0
2007-06-15 08:42:00,2.10214,2.10218,2.10199,2.10199,5895519.0
2007-06-15 08:43:00,2.102,2.10212,2.10178,2.10178,4405770.0
2007-06-15 08:44:00,2.10174,2.10176,2.10138,2.10166,13164420.0
2007-06-15 08:45:00,2.10166,2.10166,2.10148,2.10154,645686.0
2007-06-15 08:46:00,2.10173,2.10178,2.10162,2.10173,2384197.0
2007-06-15 08:47:00,2.10188,2.10201,2.10179,2.10179,15969833.0
2007-06-15 08:48:00,2.10193,2.10201,2.10193,2.102,848618.0
2007-06-15 08:49:00,2.10197,2.10214,2.10197,2.1021,3601467.0
2007-06-15 08:50:00,2.10194,2.10197,2.10183,2.10183,4784410.0
2007-06-15 08:51:00,2.10192,2.10216,2.1018,2.10201,7172495.0
2007-06-15 08:52:00,2.10215,2.10215,2.10187,2.10187,1797416.0
2007-06-15 08:53:00,2.10173,2.10186,2.10153,2.10153,5038974.0
2007-06-15 08:54:00,2.10161,2.10165,2.10129,2.10129,7554822.0
2007-06-15 08:55:00,2.10101,2.10115,2.10097,2.10114,11311460.0
2007-06-15 08:56:00,2.10118,2.10119,2.10112,2.10117,7167980.0
2007-06-15 08:57:00,2.10108,2.10117,2.10098,2.10098,3164890.0
2007-06-15 08:58:00,2.10094,2.10094,2.10078,2.10092,285792.0
2007-06-15 08:59:00,2.10081,2.10098,2.10072,2.10098,7238872.0
2007-06-15 09:00:00,2.10105,2.10106,2.101,2.10106,1204904.0
2007-06-15 09:01:00,2.10102,2.10122,2.10102,2.10119,11253973.0
2007-06-15 09:02:00,2.10124,2.10126,2.1011,2.1011,18431707.0
2007-06-15 09:03:00,2.10097,2.10112,2.10076,2.10112,10228097.0
2007-06-15 09:04:00,2.10123,2.10139,2.10121,2.10127,4060062.0
2007-06-15 09:05:00,2.10117,2.10125,2.101,2.10125,6258019.0
2007-06-15 09:06:00,2.1014,2.10159,2.10136,2.10154,13369237.0
2007-06-15 09:07:00,2.10152,2.10188,2.10152,2.10188,3878825.0
2007-06-15 09:08:00,2.10188,2.1019,2.10169,2.10169,25153194.0
2007-06-15 09:09:00,2.10151,2.10151,2.10109,2.10144,965602.0
2007-06-15 09:10:00,2.10167,2.10173,2.10155,2.10159,16287024.0
2007-06-15 09:11:00,2.1015,2.10156,2.10135,2.10138,5522909.0
2007-06-15 09:12:00,2.10136,2.1015,2.10127,2.10127,1239101.0
2007-06-15 09:13:00,2.10126,2.10126,2.10103,2.10116,22927431.0
2007-06-15 09:14:00,2.10112,2.10112,2.10074,2.10074,2941315.0
2007-06-15 09:15:00,2.10064,2.10085,2.10063,2.10078,22451268.0
2007-06-15 09:16:00,2.10054,2.10101,2.10054,2.10101,2464736.0
2007-06-15 09:17:00,2.10103,2.1012,2.10103,2.1012,6074975.0
2007-06-15 09:18:00,2.10118,2.10136,2.10118,2.10126,2685785.0
2007-06-15 09:19:00,2.10115,2.10125,2.10091,2.10091,2559667.0
2007-06-15 09:20:00,2.10091,2.10111,2.1009,2.10093,2284231.0
2007-06-15 09:21:00,2.10106,2.10131,2.10106,2.10127,3396735.0
2007-06-15 09:22:00,2.10128,2.10152,2.10128,2.10147,1290919.0
2007-06-15 09:23:00,2.10147,2.10156,2.10146,2.10155,9989682.0
2007-06-15 09:24:00,2.10156,2.10157,2.10139,2.10139,12326958.0
2007-06-15 09:25:00,2.10131,2.10131,2.10105,2.10114,4475418.0
2007-06-15 09:26:00,2.10108,2.10108,2.10092,2.10107,2487194.0
2007-06-15 09:27:00,2.1013,2.1017,2.1013,2.1017,2921380.0
2007-06-15 09:28:00,2.10181,2.10197,2.10178,2.10197,3628302.0
2007-06-15 09:29:00,2.10196,2.10212,2.10194,2.10212,17413948.0
2007-06-15 09:30:00,2.10218,2.10233,2.10218,2.10233,9622757.0
2007-06-15 09:31:00,2.10241,2.10254,2.10239,2.10244,5107117.0
2007-06-15 09:32:00,2.10262,2.10286,2.10262,2.10286,3096932.0
2007-06-15 09:33:00,2.10289,2.10307,2.10286,2.10307,15942120.0
2007-06-15 09:34:00,2.10304,2.10304,2.10286,2.10286,3827700.0
2007-06-15 09:35:00,2.10283,2.10284,2.10253,2.10259,1673830.0
2007-06-15 09:36:00,2.1025,2.10251,2.10225,2.1025,25976785.0
2007-06-15 09:37:00,2.10238,2.10254,2.10236,2.10242,13643380.0
2007-06-15 09:38:00,2.1024,2.10252,2.10215,2.10215,14476256.0
2007-06-15 09:39:00,2.10217,2.10217,2.10183,2.10196,12661983.0
2007-06-15 09:40:00,2.10191,2.10226,2.10191,2.10214,20700036.0
2007-06-15 09:41:00,2.10218,2.10275,2.10218,2.10275,8472049.0
2007-06-15 09:42:00,2.10271,2.10283,2.10271,2.10283,7214671.0
2007-06-15 09:43:00,2.10292,2.10303,2.10286,2.10298,23010940.0
2007-06-15 09:44:00,2.10293,2.10293,2.10262,2.10262,3329274.0
2007-06-15 09:45:00,2.10253,2.10253,2.10233,2.10245,4216647.0
2007-06-15 09:46:00,2.10242,2.10255,2.10236,2.10236,18904497.0
2007-06-15 09:47:00,2.1023,2.1023,2.10196,2.10206,3210325.0
2007-06-15 09:48:00,2.10222,2.10239,2.10222,2.10231,2180116.0
2007-06-15 09:49:00,2.10227,2.10233,2.10219,2.10224,1909027.0
2007-06-15 09:50:00,2.10212,2.10214,2.10185,2.10185,5955060.0
2007-06-15 09:51:00,2.10201,2.10216,2.10201,2.1021,21172825.0
2007-06-15 09:52:00,2.10222,2.10232,2.10218,2.10232,3938729.0
2007-06-15 09:53:00,2.10233,2.1024,2.10233,2.10238,8187626.0
2007-06-15 09:54:00,2.10244,2.10254,2.10243,2.10252,5520433.0
2007-06-15 09:55:00,2.10252,2.10252,2.10238,2.10238,8488290.0
2007-06-15 09:56:00,2.10234,2.10245,2.10225,2.10245,1614894.0
2007-06-15 09:57:00,2.10236,2.10236,2.10203,2.10203,12419439.0
2007-06-15 09:58:00,2.10198,2.10198,2.10176,2.10181,972399.0
2007-06-15 09:59:00,2.10159,2.10191,2.10159,2.10191,1905797.0
2007-06-15 10:00:00,2.10184,2.10184,2.1013,2.1013,6459721.0
2007-06-15 10:01:00,2.10112,2.10112,2.10075,2.10082,8897514.0
2007-06-15 10:02:00,2.10086,2.10086,2.10046,2.10046,16715908.0
2007-06-15 10:03:00,2.10054,2.10072,2.09919,2.10072,9384825.0
2007-06-15 10:04:00,2.10065,2.10067,2.10044,2.10044,1935324.0
2007-06-15 10:05:00,2.10051,2.10053,2.10046,2.10053,2321569.0
2007-06-15 10:06:00,2.10049,2.10058,2.1004,2.10054,3633645.0
2007-06-15 10:07:00,2.10058,2.10059,2.10053,2.10055,1116010.0
2007-06-15 10:08:00,2.10073,2.10085,2.10063,2.10085,461451.0
2007-06-15 10:09:00,2.10083,2.10083,2.10065,2.10071,31579277.0
2007-06-15 10:10:00,2.10065,2.10071,2.10064,2.1007,1637464.0
2007-06-15 10:11:00,2.10097,2.10112,2.1007,2.10112,8146201.0
2007-06-15 10:12:00,2.10109,2.10115,2.10098,2.10105,6597763.0
2007-06-15 10:13:00,2.101,2.10102,2.10087,2.10102,1731281.0
2007-06-15 10:14:00,2.10087,2.10124,2.10087,2.10124,7210960.0
2007-06-15 10:15:00,2.10123,2.10124,2.10074,2.10102,9265431.0
2007-06-15 10:16:00,2.10112,2.10129,2.10102,2.10129,1598223.0
2007-06-15 10:17:00,2.10137,2.10178,2.10137,2.10178,7202252.0
2007-06-15 10:18:00,2.1019,2.10228,2.1019,2.10208,1262170.0
2007-06-15 10:19:00,2.102,2.10228,2.102,2.10228,3309735.0
2007-06-15 10:20:00,2.10219,2.10243,2.10219,2.10222,637594.0
2007-06-15 10:21:00,2.10223,2.10246,2.10222,2.10242,6387503.0
2007-06-15 10:22:00,2.10228,2.10228,2.10197,2.10197,744552.0
2007-06-15 10:23:00,2.10193,2.10209,2.10163,2.10194,5798912.0
2007-06-15 10:24:00,2.10177,2.10195,2.10173,2.10195,22396258.0
2007-06-15 10:25:00,2.10217,2.10233,2.10209,2.10233,2210089.0
2007-06-15 10:26:00,2.10253,2.10263,2.10246,2.10263,6936751.0
2007-06-15 10:27:00,2.10253,2.10276,2.10252,2.1027,9788665.0
2007-06-15 10:28:00,2.10274,2.10286,2.10265,2.10279,823270.0
2007-06-15 10:29:00,2.10269,2.10282,2.1026,2.10272,10950997.0
2007-06-15 10:30:00,2.10282,2.10288,2.10252,2.10252,2012364.0
2007-06-15 10:31:00,2.1025,2.10261,2.10245,2.10245,3642719.0
2007-06-15 10:32:00,2.10245,2.10258,2.10216,2.10252,3074060.0
2007-06-15 10:33:00,2.10237,2.10237,2.10191,2.10192,16548961.0
2007-06-15 10:34:00,2.10181,2.10181,2.10158,2.10167,3045110.0
2007-06-15 10:35:00,2.10159,2.10159,2.10127,2.1014,6703626.0
2007-06-15 10:36:00,2.10136,2.10136,2.10116,2.10116,2154665.0
2007-06-15 10:37:00,2.10117,2.10117,2.10083,2.10083,29543389.0
2007-06-15 10:38:00,2.10085,2.10085,2.10063,2.10063,10468048.0
2007-06-15 10:39:00,2.10064,2.10064,2.10041,2.10041,2778355.0
2007-06-15 10:40:00,2.10023,2.10034,2.1002,2.1002,2032362.0
2007-06-15 10:41:00,2.10022,2.10022,2.09991,2.09999,492990.0
2007-06-15 10:42:00,2.09994,2.10005,2.09987,2.10003,11638634.0
2007-06-15 10:43:00,2.09994,2.10056,2.09994,2.10056,5259093.0
2007-06-15 10:44:00,2.10048,2.10086,2.10048,2.10076,3694931.0
2007-06-15 10:45:00,2.10084,2.10116,2.10084,2.10087,10693921.0
2007-06-15 10:46:00,2.10077,2.10084,2.10074,2.10084,6762476.0
2007-06-15 10:47:00,2.10093,2.10104,2.10091,2.10103,1109963.0
2007-06-15 10:48:00,2.10094,2.10094,2.10051,2.10051,4966421.0
2007-06-15 10:49:00,2.10046,2.10054,2.10042,2.10042,10547975.0
2007-06-15 10:50:00,2.10056,2.10089,2.10055,2.10075,4095277.0
2007-06-15 10:51:00,2.10089,2.10137,2.10089,2.10137,3157198.0
2007-06-15 10:52:00,2.10143,2.10161,2.10143,2.10161,15194622.0
2007-06-15 10:53:00,2.10163,2.10165,2.1015,2.10155,21735931.0
2007-06-15 10:54:00,2.10152,2.10156,2.10143,2.10143,2891589.0
2007-06-15 10:55:00,2.10135,2.10135,2.10101,2.10101,3097913.0
2007-06-15 10:56:00,2.10098,2.10101,2.10074,2.10086,1963339.0
2007-06-15 10:57:00,2.10115,2.10135,2.10115,2.10135,6996815.0
2007-06-15 10:58:00,2.10132,2.10143,2.1013,2.1013,5300475.0
2007-06-15 10:59:00,2.1013,2.10133,2.10126,2.10126,2251741.0
2007-06-15 11:00:00,2.10136,2.1015,2.10136,2.10139,275130.0
2007-06-15 11:01:00,2.10128,2.10132,2.10116,2.10124,8175044.0
2007-06-15 11:02:00,2.10112,2.10136,2.10112,2.10122,10075795.0
2007-06-15 11:03:00,2.1012,2.10126,2.10105,2.10105,4385072.0
2007-06-15 11:04:00,2.10108,2.10108,2.1005,2.10054,5137502.0
2007-06-15 11:05:00,2.10052,2.10061,2.10043,2.10043,29393538.0
2007-06-15 11:06:00,2.10046,2.10046,2.10005,2.10005,2485735.0
2007-06-15 11:07:00,2.10008,2.10008,2.0993,2.0993,9005923.0
2007-06-15 11:08:00,2.09925,2.09925,2.09757,2.09896,983368.0
2007-06-15 11:09:00,2.09909,2.09916,2.09869,2.09869,1921247.0
2007-06-15 11:10:00,2.09852,2.09859,2.09848,2.09848,17521164.0
2007-06-15 11:11:00,2.09843,2.09849,2.09833,2.09849,3261382.0
2007-06-15 11:12:00,2.09856,2.09883,2.09856,2.09879,12679650.0
2007-06-15 11:13:00,2.09886,2.09889,2.09874,2.09874,24803252.0
2007-06-15 11:14:00,2.09877,2.09893,2.09877,2.09887,3276928.0
2007-06-15 11:15:00,2.09885,2.09893,2.09877,2.0989,3498727.0
2007-06-15 11:16:00,2.09892,2.09895,2.09873,2.09873,4197042.0
2007-06-15 11:17:00,2.09875,2.09883,2.09852,2.09883,10765375.0
2007-06-15 11:18:00,2.0989,2.09906,2.09872,2.09906,5175470.0
2007-06-15 11:19:00,2.09902,2.09923,2.09902,2.09914,17583285.0
2007-06-15 11:20:00,2.09923,2.0993,2.09911,2.09926,6874199.0
2007-06-15 11:21:00,2.09926,2.09928,2.09919,2.09919,3726392.0
2007-06-15 11:22:00,2.09929,2.0993,2.09915,2.09927,2315350.0
2007-06-15 11:23:00,2.0994,2.09963,2.0994,2.09963,17791965.0
2007-06-15 11:24:00,2.09953,2.09966,2.09942,2.09954,12786634.0
2007-06-15 11:25:00,2.09958,2.09962,2.09946,2.09961,1171151.0
2007-06-15 11:26:00,2.09961,2.0997,2.09953,2.09953,1947950.0
2007-06-15 11:27:00,2.09945,2.0995,2.09942,2.0995,12092336.0
2007-06-15 11:28:00,2.09946,2.09946,2.09922,2.09922,2058350.0
2007-06-15 11:29:00,2.09923,2.09935,2.09919,2.09933,2906266.0
2007-06-15 11:30:00,2.09926,2.09926,2.09904,2.09904,8678552.0
2007-06-15 11:31:00,2.09907,2.09952,2.09906,2.09952,2685234.0
2007-06-15 11:32:00,2.09958,2.0996,2.09935,2.09953,1486576.0
2007-06-15 11:33:00,2.09958,2.09964,2.09954,2.09959,5538250.0
2007-06-15 11:34:00,2.09957,2.09959,2.0995,2.09955,5031988.0
2007-06-15 11:35:00,2.09954,2.09959,2.09934,2.09959,7380347.0
2007-06-15 11:36:00,2.09954,2.09987,2.09952,2.09987,1412033.0
2007-06-15 11:37:00,2.09985,2.10004,2.0998,2.10004,6138340.0
2007-06-15 11:38:00,2.0999,2.10008,2.09988,2.10008,27378783.0
2007-06-15 11:39:00,2.10004,2.1001,2.09985,2.09985,5130968.0
2007-06-15 11:40:00,2.09986,2.09986,2.09943,2.09947,1948070.0
2007-06-15 11:41:00,2.09943,2.09952,2.09938,2.0994,23141863.0
2007-06-15 11:42:00,2.09954,2.09958,2.09934,2.09958,6729610.0
2007-06-15 11:43:00,2.0996,2.0996,2.09941,2.09946,5015274.0
2007-06-15 11:44:00,2.09952,2.09968,2.09943,2.09946,6735761.0
2007-06-15 11:45:00,2.09943,2.09952,2.09924,2.09952,7031099.0
2007-06-15 11:46:00,2.09937,2.09949,2.09923,2.09923,536872.0
2007-06-15 11:47:00,2.09922,2.09922,2.09906,2.09906,9197204.0
2007-06-15 11:48:00,2.09887,2.09912,2.09881,2.09912,13217437.0
2007-06-15 11:49:00,2.09918,2.09945,2.09918,2.09945,389663.0
2007-06-15 11:50:00,2.09934,2.09936,2.09919,2.09925,12193918.0
2007-06-15 11:51:00,2.09922,2.0994,2.09922,2.09926,4694407.0
2007-06-15 11:52:00,2.09935,2.09944,2.09935,2.09938,494317.0
2007-06-15 11:53:00,2.09948,2.09953,2.0994,2.0994,12736023.0
2007-06-15 11:54:00,2.09942,2.09952,2.09936,2.09949,16741045.0
2007-06-15 11:55:00,2.09944,2.0996,2.09944,2.09956,3894552.0
2007-06-15 11:56:00,2.09955,2.09955,2.09919,2.09919,14479671.0
2007-06-15 11:57:00,2.09901,2.09908,2.09898,2.09908,741287.0
2007-06-15 11:58:00,2.0991,2.09916,2.09877,2.09877,2366311.0
2007-06-15 11:59:00,2.09872,2.09872,2.09858,2.09864,2106373.0
2007-06-15 12:00:00,2.09865,2.09885,2.09832,2.09832,32685974.0
2007-06-15 12:01:00,2.09838,2.0984,2.09823,2.09827,20047585.0
2007-06-15 12:02:00,2.09824,2.09828,2.09813,2.09813,5883669.0
2007-06-15 12:03:00,2.09801,2.09802,2.09745,2.09785,16930008.0
2007-06-15 12:04:00,2.09763,2.09763,2.09702,2.09714,3854153.0
2007-06-15 12:05:00,2.09698,2.09698,2.09641,2.0965,11108205.0
2007-06-15 12:06:00,2.09647,2.09647,2.09618,2.09618,1704104.0
2007-06-15 12:07:00,2.09621,2.09621,2.09594,2.09594,30995392.0
2007-06-15 12:08:00,2.0958,2.09593,2.09573,2.09573,4606295.0
2007-06-15 12:09:00,2.09567,2.09567,2.09539,2.09539,4133808.0
2007-06-15 12:10:00,2.09543,2.09543,2.09522,2.09526,3502723.0
2007-06-15 12:11:00,2.09521,2.09524,2.09489,2.09496,9527167.0
2007-06-15 12:12:00,2.09496,2.09496,2.0946,2.0946,1400686.0
2007-06-15 12:13:00,2.0947,2.0947,2.09437,2.09437,6527148.0
2007-06-15 12:14:00,2.09437,2.09443,2.09422,2.09436,2848282.0
2007-06-15 12:15:00,2.09444,2.09451,2.0944,2.09451,19919600.0
2007-06-15 12:16:00,2.09474,2.09492,2.09474,2.09492,2863007.0
2007-06-15 12:17:00,2.09495,2.09525,2.09495,2.09525,10651051.0
2007-06-15 12:18:00,2.09524,2.09552,2.09522,2.0955,1877489.0
2007-06-15 12:19:00,2.09556,2.09582,2.09556,2.09582,12157893.0
2007-06-15 12:20:00,2.09569,2.09609,2.09569,2.09609,27594339.0
2007-06-15 12:21:00,2.09608,2.09633,2.09592,2.09633,6807689.0
2007-06-15 12:22:00,2.09636,2.09671,2.09636,2.09671,4596287.0
2007-06-15 12:23:00,2.09675,2.0969,2.09673,2.09687,3183960.0
2007-06-15 12:24:00,2.09692,2.09737,2.0969,2.09737,7549556.0
2007-06-15 12:25:00,2.09739,2.09749,2.09724,2.09749,2048216.0
2007-06-15 12:26:00,2.09737,2.09737,2.09688,2.09688,17171643.0
2007-06-15 12:27:00,2.09686,2.09686,2.09651,2.09653,6888900.0
2007-06-15 12:28:00,2.09653,2.09664,2.09649,2.09664,571415.0
2007-06-15 12:29:00,2.09652,2.09652,2.09612,2.09626,3519803.0
2007-06-15 12:30:00,2.09648,2.09657,2.09648,2.09657,5488036.0
2007-06-15 12:31:00,2.09663,2.0967,2.09661,2.09661,2565846.0
2007-06-15 12:32:00,2.09654,2.09654,2.0963,2.09631,16366141.0
2007-06-15 12:33:00,2.09639,2.09639,2.09588,2.09588,6556196.0
2007-06-15 12:34:00,2.09569,2.0959,2.09569,2.09576,6446784.0
2007-06-15 12:35:00,2.09552,2.09552,2.09506,2.09506,9853577.0
2007-06-15 12:36:00,2.09493,2.09531,2.09491,2.09531,42742792.0
2007-06-15 12:37:00,2.09538,2.09552,2.09521,2.09521,9494315.0
2007-06-15 12:38:00,2.0953,2.09558,2.0953,2.09557,443019.0
2007-06-15 12:39:00,2.09546,2.09546,2.09491,2.09491,12045761.0
2007-06-15 12:40:00,2.09478,2.0948,2.0945,2.0945,842448.0
2007-06-15 12:41:00,2.09452,2.09452,2.0943,2.09435,6164952.0
2007-06-15 12:42:00,2.09429,2.0944,2.09416,2.09416,5680629.0
2007-06-15 12:43:00,2.09412,2.09412,2.09393,2.09405,2863914.0
2007-06-15 12:44:00,2.09398,2.09398,2.09381,2.09382,1914892.0
2007-06-15 12:45:00,2.09373,2.09373,2.09351,2.09365,6746432.0
2007-06-15 12:46:00,2.09368,2.09393,2.09368,2.0939,2280411.0
2007-06-15 12:47:00,2.09406,2.09455,2.09406,2.09455,3315308.0
2007-06-15 12:48:00,2.09462,2.09462,2.09417,2.09457,8072893.0
2007-06-15 12:49:00,2.09465,2.09493,2.09465,2.09493,1801187.0
2007-06-15 12:50:00,2.09488,2.09499,2.09482,2.09494,9795165.0
2007-06-15 12:51:00,2.0949,2.09491,2.09452,2.09483,1573896.0
2007-06-15 12:52:00,2.09477,2.09482,2.09473,2.09482,9623721.0
2007-06-15 12:53:00,2.09469,2.09505,2.09463,2.09505,9075727.0
2007-06-15 12:54:00,2.09508,2.09525,2.09476,2.09525,5816373.0
2007-06-15 12:55:00,2.09511,2.09525,2.09511,2.09524,1827344.0
2007-06-15 12:56:00,2.09522,2.09522,2.09494,2.09494,22108469.0
2007-06-15 12:57:00,2.09481,2.09481,2.09415,2.09434,2918656.0
2007-06-15 12:58:00,2.09419,2.09419,2.09395,2.09401,9796861.0
2007-06-15 12:59:00,2.0941,2.09422,2.09407,2.09416,2395592.0
2007-06-15 13:00:00,2.09438,2.09485,2.09438,2.09477,1648192.0
2007-06-15 13:01:00,2.09442,2.0948,2.09442,2.09462,7598058.0
2007-06-15 13:02:00,2.09478,2.09478,2.09469,2.0947,9958258.0
2007-06-15 13:03:00,2.09467,2.09492,2.09467,2.0949,10253797.0
2007-06-15 13:04:00,2.09492,2.09506,2.09486,2.09486,5384237.0
2007-06-15 13:05:00,2.09505,2.09505,2.09485,2.09494,3479260.0
2007-06-15 13:06:00,2.09502,2.09516,2.09502,2.09505,2628403.0
2007-06-15 13:07:00,2.09526,2.09542,2.09526,2.09542,6515146.0
2007-06-15 13:08:00,2.09518,2.09518,2.09486,2.09486,2859785.0
2007-06-15 13:09:00,2.09471,2.09509,2.09471,2.09509,13274767.0
2007-06-15 13:10:00,2.09513,2.09534,2.09509,2.09534,9949196.0
2007-06-15 13:11:00,2.09541,2.09579,2.09541,2.09579,1580621.0
2007-06-15 13:12:00,2.09588,2.09629,2.09579,2.09629,7616446.0
2007-06-15 13:13:00,2.09643,2.09656,2.09643,2.09648,6358588.0
2007-06-15 13:14:00,2.09648,2.09648,2.09632,2.09646,1042108.0
2007-06-15 13:15:00,2.09652,2.09672,2.09652,2.09672,11401896.0
2007-06-15 13:16:00,2.09664,2.09664,2.09623,2.09623,10668334.0
2007-06-15 13:17:00,2.09606,2.09621,2.09604,2.09621,6611477.0
2007-06-15 13:18:00,2.09624,2.09644,2.09624,2.09635,8350048.0
2007-06-15 13:19:00,2.09636,2.09636,2.09624,2.09628,3302160.0
2007-06-15 13:20:00,2.09651,2.09685,2.09651,2.09685,9782464.0
2007-06-15 13:21:00,2.09673,2.09673,2.09646,2.09646,2983376.0
2007-06-15 13:22:00,2.09656,2.09668,2.09656,2.09665,4684580.0
2007-06-15 13:23:00,2.09671,2.0968,2.09642,2.09674,5851011.0
2007-06-15 13:24:00,2.09677,2.097,2.0967,2.097,505859.0
2007-06-15 13:25:00,2.09714,2.09754,2.09714,2.09737,17981634.0
2007-06-15 13:26:00,2.09747,2.09747,2.09728,2.09728,6994676.0
2007-06-15 13:27:00,2.0972,2.0973,2.09706,2.0973,10650808.0
2007-06-15 13:28:00,2.0973,2.0973,2.09716,2.09725,28021417.0
2007-06-15 13:29:00,2.09719,2.09733,2.0971,2.09731,6565298.0
2007-06-15 13:30:00,2.09717,2.09717,2.0968,2.09695,4286134.0
2007-06-15 13:31:00,2.09692,2.09701,2.09668,2.09701,33587861.0
2007-06-15 13:32:00,2.09705,2.09712,2.09686,2.09686,2401018.0
2007-06-15 13:33:00,2.09678,2.09683,2.09656,2.09683,10889741.0
2007-06-15 13:34:00,2.09657,2.0969,2.09657,2.09674,2229579.0
2007-06-15 13:35:00,2.09679,2.09703,2.09679,2.09703,4337550.0
2007-06-15 13:36:00,2.09687,2.09695,2.09677,2.09677,1989933.0
2007-06-15 13:37:00,2.09675,2.09685,2.09623,2.09623,12088068.0
2007-06-15 13:38:00,2.09646,2.09652,2.09624,2.09651,11273510.0
2007-06-15 13:39:00,2.09658,2.09661,2.09644,2.09644,1774559.0
2007-06-15 13:40:00,2.09648,2.09648,2.09582,2.09582,2496843.0
2007-06-15 13:41:00,2.09565,2.09565,2.09543,2.09543,2293502.0
2007-06-15 13:42:00,2.09529,2.09529,2.09493,2.09494,4473986.0
2007-06-15 13:43:00,2.09504,2.09513,2.09497,2.0951,1034072.0
2007-06-15 13:44:00,2.09508,2.09523,2.09504,2.09523,5227441.0
2007-06-15 13:45:00,2.09521,2.09524,2.09507,2.09507,5099519.0
2007-06-15 13:46:00,2.09502,2.0952,2.09492,2.0952,14479667.0
2007-06-15 13:47:00,2.09537,2.09548,2.09531,2.09532,2997591.0
2007-06-15 13:48:00,2.09519,2.0955,2.09519,2.09524,1400160.0
2007-06-15 13:49:00,2.0954,2.0957,2.0954,2.0957,8209220.0
2007-06-15 13:50:00,2.09572,2.09574,2.0956,2.09574,12391097.0
2007-06-15 13:51:00,2.09586,2.09591,2.09578,2.09582,8085018.0
2007-06-15 13:52:00,2.09582,2.09582,2.09498,2.09498,15053561.0
2007-06-15 13:53:00,2.09538,2.09544,2.0952,2.0952,6267059.0
2007-06-15 13:54:00,2.09514,2.09532,2.09512,2.09515,2524810.0
2007-06-15 13:55:00,2.09523,2.09528,2.09516,2.09526,28541752.0
2007-06-15 13:56:00,2.09526,2.09526,2.0948,2.0948,3083533.0
2007-06-15 13:57:00,2.0947,2.0947,2.09436,2.09457,1869475.0
2007-06-15 13:58:00,2.09454,2.09487,2.09454,2.09461,4572652.0
2007-06-15 13:59:00,2.09467,2.09504,2.09453,2.09504,1846811.0
2007-06-15 14:00:00,2.09511,2.09519,2.09511,2.09519,1711936.0
2007-06-15 14:01:00,2.09504,2.09518,2.09372,2.09511,4162540.0
2007-06-15 14:02:00,2.09507,2.09507,2.09489,2.09489,5606102.0
2007-06-15 14:03:00,2.09487,2.09487,2.09464,2.09467,12223430.0
2007-06-15 14:04:00,2.09466,2.09466,2.0945,2.09453,7290556.0
2007-06-15 14:05:00,2.09448,2.09448,2.09418,2.09418,11203382.0
2007-06-15 14:06:00,2.09421,2.09459,2.09421,2.09459,1707083.0
2007-06-15 14:07:00,2.09471,2.09476,2.09466,2.09466,3879648.0
2007-06-15 14:08:00,2.09472,2.09492,2.09471,2.09489,5173318.0
2007-06-15 14:09:00,2.09485,2.09485,2.09464,2.09468,3033402.0
2007-06-15 14:10:00,2.09467,2.09495,2.09467,2.09468,5372216.0
2007-06-15 14:11:00,2.09456,2.09469,2.09439,2.09439,8423739.0
2007-06-15 14:12:00,2.09442,2.0947,2.09442,2.09458,2167308.0
2007-06-15 14:13:00,2.09462,2.09462,2.0944,2.0944,16642307.0
2007-06-15 14:14:00,2.09441,2.09455,2.0944,2.09449,8395230.0
2007-06-15 14:15:00,2.09437,2.09437,2.09411,2.09428,22496867.0
2007-06-15 14:16:00,2.09421,2.09421,2.09403,2.09403,5937766.0
2007-06-15 14:17:00,2.094,2.09414,2.09398,2.09414,8658349.0
2007-06-15 14:18:00,2.09394,2.094,2.09387,2.09391,2671826.0
2007-06-15 14:19:00,2.09374,2.09374,2.09344,2.09353,7285143.0
2007-06-15 14:20:00,2.09374,2.09435,2.09374,2.09435,6123703.0
2007-06-15 14:21:00,2.09435,2.09454,2.09432,2.09454,3162411.0
2007-06-15 14:22:00,2.0945,2.09481,2.0945,2.09481,3590853.0
2007-06-15 14:23:00,2.09487,2.09489,2.09463,2.09489,16238301.0
2007-06-15 14:24:00,2.09482,2.09489,2.09463,2.09463,3515782.0
2007-06-15 14:25:00,2.09475,2.09482,2.09475,2.09482,1019335.0
2007-06-15 14:26:00,2.09485,2.09495,2.09482,2.09495,3100667.0
2007-06-15 14:27:00,2.095,2.09524,2.095,2.0952,4732520.0
2007-06-15 14:28:00,2.09529,2.0955,2.09529,2.0955,10018214.0
2007-06-15 14:29:00,2.09565,2.09598,2.09565,2.09598,1243299.0
2007-06-15 14:30:00,2.09612,2.09671,2.09612,2.0967,9081798.0
2007-06-15 14:31:00,2.09666,2.09666,2.09585,2.09593,5135745.0
2007-06-15 14:32:00,2.09578,2.09578,2.09544,2.09546,9822959.0
2007-06-15 14:33:00,2.09532,2.09532,2.09494,2.09494,2714915.0
2007-06-15 14:34:00,2.09506,2.09523,2.09503,2.09503,1753819.0
2007-06-15 14:35:00,2.09513,2.09538,2.09501,2.09511,6433558.0
2007-06-15 14:36:00,2.09524,2.09539,2.09524,2.09532,4078051.0
2007-06-15 14:37:00,2.09529,2.09529,2.09482,2.09482,5058633.0
2007-06-15 14:38:00,2.09475,2.09475,2.09426,2.09426,758169.0
2007-06-15 14:39:00,2.0942,2.0942,2.09364,2.09364,9486085.0
2007-06-15 14:40:00,2.09354,2.09354,2.09305,2.09305,4972597.0
2007-06-15 14:41:00,2.09302,2.09302,2.09226,2.09232,11779729.0
2007-06-15 14:42:00,2.09233,2.09278,2.09233,2.09278,11192290.0
2007-06-15 14:43:00,2.09285,2.09285,2.09222,2.09222,21428501.0
2007-06-15 14:44:00,2.09219,2.09219,2.09191,2.09191,8808669.0
2007-06-15 14:45:00,2.09198,2.09198,2.09169,2.09175,7354873.0
2007-06-15 14:46:00,2.09185,2.09202,2.0917,2.09202,3610212.0
2007-06-15 14:47:00,2.09216,2.09261,2.09216,2.09256,17632220.0
2007-06-15 14:48:00,2.09251,2.09279,2.0924,2.09279,15588977.0
2007-06-15 14:49:00,2.09297,2.09304,2.09291,2.093,9679107.0
2007-06-15 14:50:00,2.09281,2.09321,2.09281,2.09321,1983321.0
2007-06-15 14:51:00,2.09333,2.0934,2.09313,2.09313,31026582.0
2007-06-15 14:52:00,2.09309,2.09309,2.09284,2.09302,1739545.0
2007-06-15 14:53:00,2.09314,2.09356,2.09314,2.09356,8685410.0
2007-06-15 14:54:00,2.09358,2.09374,2.09358,2.09371,8659668.0
2007-06-15 14:55:00,2.0938,2.09401,2.0938,2.09401,2284154.0
2007-06-15 14:56:00,2.09408,2.09427,2.09408,2.09427,4716660.0
2007-06-15 14:57:00,2.09428,2.09451,2.09425,2.09442,4361933.0
2007-06-15 14:58:00,2.09441,2.0949,2.09441,2.0949,4080263.0
2007-06-15 14:59:00,2.09474,2.09474,2.09452,2.09464,1972417.0
2007-06-15 15:00:00,2.09482,2.09524,2.09482,2.09524,3681896.0
2007-06-15 15:01:00,2.09523,2.09556,2.09523,2.09539,7704280.0
2007-06-15 15:02:00,2.09531,2.09531,2.09496,2.09513,830542.0
2007-06-15 15:03:00,2.0951,2.0951,2.09485,2.0949,5392955.0
2007-06-15 15:04:00,2.09484,2.09484,2.09457,2.09458,16241757.0
2007-06-15 15:05:00,2.09446,2.09452,2.09433,2.09433,654100.0
2007-06-15 15:06:00,2.09416,2.0944,2.09416,2.09433,4368967.0
2007-06-15 15:07:00,2.09443,2.09458,2.09428,2.09458,3064555.0
2007-06-15 15:08:00,2.0947,2.09498,2.09464,2.09498,9659928.0
2007-06-15 15:09:00,2.09523,2.09543,2.09522,2.09526,6442928.0
2007-06-15 15:10:00,2.0953,2.09542,2.09497,2.09529,4667009.0
2007-06-15 15:11:00,2.09536,2.09553,2.09534,2.09551,11343710.0
2007-06-15 15:12:00,2.09567,2.09602,2.09567,2.09602,19978376.0
2007-06-15 15:13:00,2.09617,2.09633,2.09617,2.09624,3960940.0
2007-06-15 15:14:00,2.09608,2.09608,2.09583,2.09583,3872076.0
2007-06-15 15:15:00,2.09585,2.09624,2.09585,2.09609,2322047.0
2007-06-15 15:16:00,2.09634,2.09684,2.09634,2.09684,3321834.0
2007-06-15 15:17:00,2.097,2.09727,2.097,2.09727,3607643.0
2007-06-15 15:18:00,2.09746,2.09796,2.09746,2.09796,1116916.0
2007-06-15 15:19:00,2.09821,2.09855,2.09821,2.0984,1696241.0
2007-06-15 15:20:00,2.09827,2.09827,2.09786,2.09807,19137985.0
2007-06-15 15:21:00,2.09807,2.09807,2.0977,2.0977,6716859.0
2007-06-15 15:22:00,2.09774,2.09778,2.09763,2.09763,1535889.0
2007-06-15 15:23:00,2.09779,2.09829,2.09779,2.09829,3676616.0
2007-06-15 15:24:00,2.09831,2.09841,2.0983,2.09841,1189460.0
2007-06-15 15:25:00,2.09852,2.09868,2.09852,2.09864,5656597.0
2007-06-15 15:26:00,2.09876,2.099,2.09875,2.099,1415028.0
2007-06-15 15:27:00,2.09763,2.09918,2.09763,2.09916,3416459.0
2007-06-15 15:28:00,2.09935,2.09935,2.09917,2.0992,12482023.0
2007-06-15 15:29:00,2.09918,2.09956,2.09904,2.09956,2965356.0
2007-06-15 15:30:00,2.09957,2.09957,2.09921,2.09921,1218146.0
2007-06-15 15:31:00,2.09924,2.09924,2.09915,2.0992,21299188.0
2007-06-15 15:32:00,2.09923,2.09936,2.09903,2.09917,2373028.0
2007-06-15 15:33:00,2.09913,2.09929,2.09913,2.09917,8354478.0
2007-06-15 15:34:00,2.09918,2.09924,2.09898,2.09924,9874083.0
2007-06-15 15:35:00,2.09935,2.09947,2.09928,2.09928,6096897.0
2007-06-15 15:36:00,2.09921,2.0993,2.09917,2.09922,7444902.0
2007-06-15 15:37:00,2.09925,2.09934,2.09897,2.09934,19596959.0
2007-06-15 15:38:00,2.0994,2.09968,2.0994,2.09968,1144729.0
2007-06-15 15:39:00,2.09972,2.10011,2.09972,2.09994,5036729.0
2007-06-15 15:40:00,2.09991,2.10016,2.09985,2.09985,74759887.0
2007-06-15 15:41:00,2.09969,2.09969,2.09942,2.09967,1459535.0
2007-06-15 15:42:00,2.09963,2.0997,2.09955,2.0997,9921186.0
2007-06-15 15:43:00,2.09972,2.09978,2.09964,2.09964,2152939.0
2007-06-15 15:44:00,2.09952,2.09952,2.09934,2.09936,3534213.0
2007-06-15 15:45:00,2.09927,2.09927,2.09888,2.09888,29980259.0
2007-06-15 15:46:00,2.099,2.09904,2.09862,2.09891,5341551.0
2007-06-15 15:47:00,2.09885,2.09885,2.0987,2.0987,2358085.0
2007-06-15 15:48:00,2.09859,2.09872,2.09858,2.09858,3117193.0
2007-06-15 15:49:00,2.09856,2.09873,2.09856,2.09871,6182434.0
2007-06-15 15:50:00,2.09873,2.09881,2.0983,2.09881,1927762.0
2007-06-15 15:51:00,2.09896,2.09919,2.09885,2.09919,2579882.0
2007-06-15 15:52:00,2.09926,2.09926,2.099,2.09901,2461364.0
2007-06-15 15:53:00,2.09912,2.09936,2.09906,2.09936,5788851.0
2007-06-15 15:54:00,2.09944,2.09965,2.09944,2.09952,4981625.0
2007-06-15 15:55:00,2.09931,2.09946,2.09897,2.09897,17038210.0
2007-06-15 15:56:00,2.09899,2.09899,2.09872,2.09872,2332678.0
2007-06-15 15:57:00,2.09868,2.0987,2.09835,2.09835,1817625.0
2007-06-15 15:58:00,2.0984,2.09864,2.0984,2.09858,5095905.0
2007-06-15 15:59:00,2.09842,2.09842,2.09817,2.09829,6956068.0
2007-06-15 16:00:00,2.09817,2.09817,2.09732,2.09735,8554105.0
2007-06-15 16:01:00,2.09736,2.09788,2.09736,2.09788,18432456.0
2007-06-15 16:02:00,2.09793,2.09836,2.09788,2.09824,8285369.0
2007-06-15 16:03:00,2.09826,2.09848,2.09819,2.09819,21012212.0
2007-06-15 16:04:00,2.09819,2.09819,2.09776,2.09779,3457404.0
2007-06-15 16:05:00,2.09805,2.09869,2.09805,2.09868,12190823.0
2007-06-15 16:06:00,2.0985,2.0985,2.09825,2.09825,1671577.0
2007-06-15 16:07:00,2.09823,2.09844,2.09823,2.09843,921211.0
2007-06-15 16:08:00,2.09838,2.0984,2.09826,2.0984,2179775.0
2007-06-15 16:09:00,2.09838,2.09838,2.09806,2.09819,9518278.0
2007-06-15 16:10:00,2.0983,2.09844,2.0983,2.09844,470288.0
2007-06-15 16:11:00,2.09846,2.09874,2.09846,2.09874,8820571.0
2007-06-15 16:12:00,2.09901,2.09906,2.09901,2.09902,4925152.0
2007-06-15 16:13:00,2.09909,2.09976,2.09909,2.09932,9105425.0
2007-06-15 16:14:00,2.09968,2.09976,2.09957,2.09976,1482416.0
2007-06-15 16:15:00,2.09964,2.09975,2.0996,2.0996,4982694.0
2007-06-15 16:16:00,2.09949,2.09949,2.09925,2.09939,26906253.0
2007-06-15 16:17:00,2.09941,2.09956,2.09931,2.09931,25894473.0
2007-06-15 16:18:00,2.09963,2.0998,2.09963,2.09975,1500703.0
2007-06-15 16:19:00,2.09975,2.10013,2.09972,2.10013,34922341.0
2007-06-15 16:20:00,2.10027,2.10035,2.09985,2.10035,2748179.0
2007-06-15 16:21:00,2.10047,2.10059,2.10047,2.10047,7158582.0
2007-06-15 16:22:00,2.10045,2.10071,2.10045,2.10061,1227913.0
2007-06-15 16:23:00,2.10076,2.10084,2.10054,2.10054,1954802.0
2007-06-15 16:24:00,2.1006,2.1006,2.10047,2.1005,9858280.0
2007-06-15 16:25:00,2.10044,2.10064,2.10036,2.10046,8062784.0
2007-06-15 16:26:00,2.10052,2.10053,2.10032,2.10033,8155280.0
2007-06-15 16:27:00,2.10038,2.1006,2.10038,2.1006,4603382.0
2007-06-15 16:28:00,2.10055,2.10055,2.10038,2.10041,16277234.0
2007-06-15 16:29:00,2.10058,2.10064,2.10038,2.10051,6865156.0
2007-06-15 16:30:00,2.10049,2.10065,2.10049,2.1006,1825172.0
2007-06-15 16:31:00,2.10068,2.10101,2.10068,2.10101,16263116.0
2007-06-15 16:32:00,2.10105,2.10112,2.10098,2.10112,2953090.0
2007-06-15 16:33:00,2.10087,2.10177,2.10087,2.10177,8444876.0
2007-06-15 16:34:00,2.10177,2.10177,2.10147,2.10147,7204193.0
2007-06-15 16:35:00,2.10132,2.10132,2.10094,2.1013,6741376.0
2007-06-15 16:36:00,2.10144,2.10177,2.10144,2.10177,1208985.0
2007-06-15 16:37:00,2.1019,2.10222,2.1019,2.10214,10650117.0
2007-06-15 16:38:00,2.10225,2.10265,2.10225,2.10265,2665497.0
2007-06-15 16:39:00,2.10267,2.10288,2.10254,2.10265,2042835.0
2007-06-15 16:40:00,2.10253,2.10289,2.10233,2.10279,6139162.0
2007-06-15 16:41:00,2.10283,2.10285,2.10256,2.10256,17600035.0
2007-06-15 16:42:00,2.10246,2.10257,2.10241,2.10247,12664957.0
2007-06-15 16:43:00,2.10239,2.10257,2.10228,2.10257,11243699.0
2007-06-15 16:44:00,2.10264,2.10289,2.10264,2.10278,3286134.0
2007-06-15 16:45:00,2.10283,2.10283,2.10255,2.10263,23762953.0
2007-06-15 16:46:00,2.10256,2.10258,2.10235,2.10257,11988357.0
2007-06-15 16:47:00,2.10245,2.10245,2.10221,2.10221,6627419.0
2007-06-15 16:48:00,2.10223,2.10223,2.10197,2.10213,1105588.0
2007-06-15 16:49:00,2.10211,2.10226,2.10199,2.10209,2852650.0
2007-06-15 16:50:00,2.10207,2.10208,2.10193,2.10208,5996782.0
2007-06-15 16:51:00,2.10208,2.10208,2.10187,2.10189,1544933.0
2007-06-15 16:52:00,2.10186,2.10186,2.10173,2.10176,7965736.0
2007-06-15 16:53:00,2.1017,2.10188,2.1016,2.10188,6320216.0
2007-06-15 16:54:00,2.10194,2.1021,2.10191,2.1021,4115261.0
2007-06-15 16:55:00,2.1022,2.10239,2.1022,2.10239,20672607.0
2007-06-15 16:56:00,2.1025,2.1025,2.10237,2.10237,2410064.0
2007-06-15 16:57:00,2.10223,2.10247,2.10213,2.10213,5710676.0
2007-06-15 16:58:00,2.10197,2.10201,2.10184,2.10195,4225436.0
2007-06-15 16:59:00,2.10211,2.1024,2.10198,2.1024,12427559.0
2007-06-15 17:00:00,2.10247,2.10262,2.10238,2.10238,10510967.0
2007-06-15 17:01:00,2.10224,2.10246,2.10224,2.10246,5599388.0
2007-06-15 17:02:00,2.10265,2.10296,2.10265,2.10296,16989324.0
2007-06-15 17:03:00,2.1029,2.1029,2.10281,2.10285,8542917.0
2007-06-15 17:04:00,2.10303,2.10328,2.10303,2.10328,8122075.0
2007-06-15 17:05:00,2.10329,2.10329,2.10313,2.10323,14945698.0
2007-06-15 17:06:00,2.10286,2.10322,2.10286,2.10301,5697424.0
2007-06-15 17:07:00,2.10278,2.10293,2.10278,2.10288,9050312.0
2007-06-15 17:08:00,2.10282,2.10282,2.1026,2.1027,8423088.0
2007-06-15 17:09:00,2.10265,2.10282,2.10265,2.10282,896295.0
2007-06-15 17:10:00,2.10289,2.10297,2.10281,2.10281,1729026.0
2007-06-15 17:11:00,2.10273,2.10277,2.10265,2.10274,2896762.0
2007-06-15 17:12:00,2.10274,2.1028,2.10259,2.10278,1880465.0
2007-06-15 17:13:00,2.10282,2.10297,2.10234,2.10234,1034340.0
2007-06-15 17:14:00,2.10282,2.10282,2.10262,2.10264,7648365.0
2007-06-15 17:15:00,2.10263,2.10268,2.10256,2.10256,20279033.0
2007-06-15 17:16:00,2.10247,2.10251,2.10236,2.1025,1099249.0
2007-06-15 17:17:00,2.10252,2.10266,2.1024,2.10266,6265011.0
2007-06-15 17:18:00,2.10276,2.10331,2.10276,2.10331,6255598.0
2007-06-15 17:19:00,2.10347,2.10381,2.10347,2.10381,3469763.0
2007-06-15 17:20:00,2.10389,2.10394,2.10345,2.10372,11997130.0
2007-06-15 17:21:00,2.10384,2.10424,2.10384,2.10424,3658131.0
2007-06-15 17:22:00,2.10418,2.1046,2.10418,2.1046,2248542.0
2007-06-15 17:23:00,2.10467,2.10515,2.10467,2.10515,9552589.0
2007-06-15 17:24:00,2.10529,2.10591,2.10529,2.10591,2193626.0
2007-06-15 17:25:00,2.10608,2.10608,2.10577,2.10591,68448615.0
2007-06-15 17:26:00,2.10608,2.10669,2.10604,2.10669,5108526.0
2007-06-15 17:27:00,2.10678,2.10729,2.10678,2.10722,3478472.0
2007-06-15 17:28:00,2.10717,2.10761,2.10717,2.10758,4113254.0
2007-06-15 17:29:00,2.10766,2.10806,2.10766,2.10806,16129512.0
2007-06-15 17:30:00,2.10812,2.10853,2.10812,2.10853,11931357.0
2007-06-15 17:31:00,2.10857,2.10864,2.10846,2.10846,7419929.0
2007-06-15 17:32:00,2.1086,2.10887,2.1086,2.10873,9231590.0
2007-06-15 17:33:00,2.10875,2.10938,2.10875,2.10928,8945979.0
2007-06-15 17:34:00,2.10913,2.10928,2.10901,2.10928,3689722.0
2007-06-15 17:35:00,2.10936,2.10956,2.10932,2.1095,18052548.0
2007-06-15 17:36:00,2.10953,2.1098,2.10953,2.1098,3867119.0
2007-06-15 17:37:00,2.10984,2.11046,2.10984,2.11046,16609142.0
2007-06-15 17:38:00,2.11062,2.11122,2.1106,2.11122,4531534.0
2007-06-15 17:39:00,2.11121,2.11121,2.1109,2.1109,13031117.0
2007-06-15 17:40:00,2.11077,2.11077,2.11049,2.11072,3236574.0
2007-06-15 17:41:00,2.11081,2.11081,2.11052,2.11056,16787800.0
2007-06-15 17:42:00,2.11061,2.11062,2.11036,2.11036,9869640.0
2007-06-15 17:43:00,2.11022,2.11022,2.10981,2.10981,1004038.0
2007-06-15 17:44:00,2.10976,2.10999,2.1097,2.10999,12442606.0
2007-06-15 17:45:00,2.10978,2.11008,2.10978,2.10993,2343429.0
2007-06-15 17:46:00,2.10975,2.1099,2.10965,2.1099,7114646.0
2007-06-15 17:47:00,2.1099,2.10997,2.10988,2.10997,8258063.0
2007-06-15 17:48:00,2.11016,2.11069,2.10883,2.11069,15822901.0
2007-06-15 17:49:00,2.11071,2.11093,2.11011,2.11011,20298348.0
2007-06-15 17:50:00,2.11036,2.11055,2.11031,2.11046,1130799.0
2007-06-15 17:51:00,2.11038,2.11038,2.11012,2.11018,2873784.0
2007-06-15 17:52:00,2.1101,2.1101,2.10973,2.10973,7363163.0
2007-06-15 17:53:00,2.10959,2.10959,2.10936,2.10946,522059.0
2007-06-15 17:54:00,2.10918,2.10918,2.10908,2.10908,1480884.0
2007-06-15 17:55:00,2.10914,2.10981,2.1091,2.10981,8031254.0
2007-06-15 17:56:00,2.10976,2.11015,2.10975,2.11004,1287527.0
2007-06-15 17:57:00,2.11007,2.11007,2.10975,2.10975,6106484.0
2007-06-15 17:58:00,2.10936,2.10993,2.10936,2.10993,2746491.0
2007-06-15 17:59:00,2.10991,2.11014,2.10967,2.11014,5475507.0
2007-06-15 18:00:00,2.11012,2.11012,2.10914,2.10914,10916948.0
2007-06-15 18:01:00,2.10939,2.10962,2.10939,2.10951,6770082.0
2007-06-15 18:02:00,2.10959,2.10964,2.10943,2.10943,12118455.0
2007-06-15 18:03:00,2.10945,2.10949,2.10917,2.10917,3637874.0
2007-06-15 18:04:00,2.10924,2.10935,2.10924,2.10925,19957879.0
2007-06-15 18:05:00,2.10924,2.10929,2.10924,2.10924,5980413.0
2007-06-15 18:06:00,2.10926,2.10936,2.10922,2.10927,6300230.0
2007-06-15 18:07:00,2.10925,2.10925,2.10899,2.10901,21178285.0
2007-06-15 18:08:00,2.10894,2.10903,2.10872,2.10903,7706355.0
2007-06-15 18:09:00,2.10905,2.10931,2.10905,2.10931,15559532.0
2007-06-15 18:10:00,2.10938,2.10956,2.10938,2.10956,3207563.0
2007-06-15 18:11:00,2.10957,2.11009,2.10957,2.11009,12656787.0
2007-06-15 18:12:00,2.11018,2.11042,2.11011,2.11042,5519912.0
2007-06-15 18:13:00,2.11042,2.11079,2.11039,2.11079,15698945.0
2007-06-15 18:14:00,2.11076,2.1108,2.11062,2.11076,12531279.0
2007-06-15 18:15:00,2.11063,2.11063,2.11017,2.11017,5781357.0
2007-06-15 18:16:00,2.11048,2.11052,2.11037,2.1104,3700459.0
2007-06-15 18:17:00,2.11035,2.11052,2.11031,2.11052,5785299.0
2007-06-15 18:18:00,2.11051,2.1106,2.11045,2.11045,2052118.0
2007-06-15 18:19:00,2.11013,2.11063,2.11013,2.11063,15265186.0
2007-06-15 18:20:00,2.11066,2.11075,2.11051,2.11051,8138776.0
2007-06-15 18:21:00,2.11068,2.11076,2.11065,2.11076,22461805.0
2007-06-15 18:22:00,2.11074,2.11099,2.11074,2.11099,6774145.0
2007-06-15 18:23:00,2.11099,2.11106,2.11088,2.111,1705224.0
2007-06-15 18:24:00,2.11096,2.11096,2.11071,2.11071,7005108.0
2007-06-15 18:25:00,2.11064,2.11071,2.11045,2.11053,12972516.0
2007-06-15 18:26:00,2.11055,2.11075,2.11051,2.11075,240574.0
2007-06-15 18:27:00,2.11072,2.11072,2.11063,2.11064,5305621.0
2007-06-15 18:28:00,2.11061,2.11061,2.11034,2.11034,12393815.0
2007-06-15 18:29:00,2.11032,2.11032,2.11001,2.11001,5483869.0
2007-06-15 18:30:00,2.10988,2.10988,2.10945,2.10982,13242994.0
2007-06-15 18:31:00,2.10994,2.11001,2.10991,2.10996,5463719.0
2007-06-15 18:32:00,2.1101,2.11024,2.11,2.11024,5823505.0
2007-06-15 18:33:00,2.11023,2.11049,2.11023,2.11042,9018788.0
2007-06-15 18:34:00,2.11042,2.11063,2.11042,2.11063,3839365.0
2007-06-15 18:35:00,2.11059,2.11104,2.11054,2.11104,7022828.0
2007-06-15 18:36:00,2.11109,2.11109,2.11085,2.11085,38109191.0
2007-06-15 18:37:00,2.11116,2.11179,2.11116,2.11179,10196115.0
2007-06-15 18:38:00,2.11167,2.11204,2.11167,2.11179,3349869.0
2007-06-15 18:39:00,2.11186,2.11219,2.11186,2.11219,14493252.0
2007-06-15 18:40:00,2.11224,2.11231,2.11213,2.11213,6173758.0
2007-06-15 18:41:00,2.11222,2.11234,2.11222,2.11229,11958988.0
2007-06-15 18:42:00,2.11225,2.11225,2.11179,2.11211,13781114.0
2007-06-15 18:43:00,2.11206,2.11206,2.11176,2.11176,1779978.0
2007-06-15 18:44:00,2.11164,2.11164,2.11118,2.11118,810722.0
2007-06-15 18:45:00,2.11117,2.11117,2.11094,2.11094,2578481.0
2007-06-15 18:46:00,2.11093,2.11093,2.1106,2.1106,1834253.0
2007-06-15 18:47:00,2.11073,2.11073,2.11054,2.11054,2506810.0
2007-06-15 18:48:00,2.11038,2.11048,2.11015,2.1103,6357598.0
2007-06-15 18:49:00,2.11034,2.11055,2.11005,2.11048,3313767.0
2007-06-15 18:50:00,2.11056,2.11056,2.11027,2.11027,3316059.0
2007-06-15 18:51:00,2.10996,2.11008,2.10984,2.1099,4124105.0
2007-06-15 18:52:00,2.10991,2.11057,2.10991,2.11054,25236578.0
2007-06-15 18:53:00,2.11045,2.11052,2.11036,2.11047,10866130.0
2007-06-15 18:54:00,2.11053,2.11061,2.11051,2.11051,13372504.0
2007-06-15 18:55:00,2.11046,2.11046,2.11029,2.11029,16146095.0
2007-06-15 18:56:00,2.11032,2.11035,2.11023,2.11032,7925034.0
2007-06-15 18:57:00,2.11031,2.1104,2.11031,2.11034,2240994.0
2007-06-15 18:58:00,2.11032,2.11045,2.11028,2.11045,5166230.0
2007-06-15 18:59:00,2.11047,2.1107,2.11026,2.11026,3419710.0
2007-06-15 19:00:00,2.11065,2.11073,2.11056,2.11064,2752712.0
2007-06-15 19:01:00,2.11059,2.11059,2.11047,2.11047,1514880.0
2007-06-15 19:02:00,2.11031,2.11047,2.11025,2.11032,11448835.0
2007-06-15 19:03:00,2.11041,2.1106,2.11041,2.11054,11004610.0
2007-06-15 19:04:00,2.11049,2.11049,2.11035,2.11039,20332329.0
2007-06-15 19:05:00,2.11039,2.11053,2.11039,2.11042,7307088.0
2007-06-15 19:06:00,2.11047,2.1106,2.1104,2.11041,490334.0
2007-06-15 19:07:00,2.11028,2.11062,2.11011,2.11062,5755498.0
2007-06-15 19:08:00,2.1103,2.11095,2.1103,2.11095,12551888.0
2007-06-15 19:09:00,2.1109,2.1109,2.11066,2.11076,6047076.0
2007-06-15 19:10:00,2.11073,2.11085,2.11065,2.11085,3228908.0
2007-06-15 19:11:00,2.11094,2.11098,2.11055,2.11055,7122937.0
2007-06-15 19:12:00,2.11061,2.11061,2.11053,2.11053,9257262.0
2007-06-15 19:13:00,2.11052,2.11052,2.11036,2.11051,4398963.0
2007-06-15 19:14:00,2.11055,2.11071,2.11049,2.1107,3329217.0
2007-06-15 19:15:00,2.11055,2.11056,2.11045,2.11056,11989856.0
2007-06-15 19:16:00,2.11061,2.1107,2.11057,2.11067,3312328.0
2007-06-15 19:17:00,2.11053,2.11063,2.11053,2.11058,11418731.0
2007-06-15 19:18:00,2.11062,2.11071,2.11059,2.11067,2754732.0
2007-06-15 19:19:00,2.11045,2.11045,2.10994,2.10994,25383592.0
2007-06-15 19:20:00,2.11047,2.1107,2.11041,2.11041,11870775.0
2007-06-15 19:21:00,2.11058,2.11072,2.11048,2.11048,6147230.0
2007-06-15 19:22:00,2.11031,2.11049,2.11031,2.11048,3296213.0
2007-06-15 19:23:00,2.11055,2.11066,2.11055,2.11059,7887505.0
2007-06-15 19:24:00,2.11051,2.11057,2.11042,2.11048,2427529.0
2007-06-15 19:25:00,2.11048,2.11055,2.11036,2.11038,2091245.0
2007-06-15 19:26:00,2.1104,2.11048,2.1104,2.11046,12055258.0
2007-06-15 19:27:00,2.11047,2.11059,2.11035,2.11035,4027561.0
2007-06-15 19:28:00,2.11041,2.1106,2.11041,2.11059,5212240.0
2007-06-15 19:29:00,2.11063,2.11081,2.11056,2.11081,10663724.0
2007-06-15 19:30:00,2.11092,2.11098,2.11084,2.11085,6210252.0
2007-06-15 19:31:00,2.1108,2.11086,2.11063,2.11076,4951769.0
2007-06-15 19:32:00,2.1108,2.1108,2.11069,2.11069,6608140.0
2007-06-15 19:33:00,2.11067,2.11076,2.11067,2.11067,2786708.0
2007-06-15 19:34:00,2.11077,2.11097,2.11065,2.11074,5110393.0
2007-06-15 19:35:00,2.11084,2.11084,2.11067,2.11081,23930128.0
2007-06-15 19:36:00,2.1107,2.11085,2.1107,2.11081,3923145.0
2007-06-15 19:37:00,2.11067,2.11084,2.11067,2.11084,19462625.0
2007-06-15 19:38:00,2.11095,2.11103,2.11095,2.11095,5612225.0
2007-06-15 19:39:00,2.11075,2.1112,2.11075,2.11088,3077996.0
2007-06-15 19:40:00,2.1107,2.1107,2.11057,2.1107,2134735.0
2007-06-15 19:41:00,2.11075,2.11075,2.11052,2.11058,22558622.0
2007-06-15 19:42:00,2.1106,2.11069,2.11052,2.11053,3027238.0
2007-06-15 19:43:00,2.11041,2.11058,2.11033,2.11033,2772119.0
2007-06-15 19:44:00,2.11025,2.11042,2.11025,2.11042,9512239.0
2007-06-15 19:45:00,2.11053,2.1106,2.11036,2.11047,8477297.0
2007-06-15 19:46:00,2.11017,2.11037,2.11006,2.11033,3174206.0
2007-06-15 19:47:00,2.11002,2.11058,2.11002,2.11029,2989195.0
2007-06-15 19:48:00,2.11016,2.11016,2.10997,2.11007,2109287.0
2007-06-15 19:49:00,2.11004,2.11006,2.1099,2.11005,17057069.0
2007-06-15 19:50:00,2.11,2.11,2.10994,2.10995,3545960.0
2007-06-15 19:51:00,2.10966,2.10977,2.10954,2.10957,11988045.0
2007-06-15 19:52:00,2.10964,2.10964,2.10953,2.10953,7538514.0
2007-06-15 19:53:00,2.10946,2.10946,2.10921,2.10921,6135195.0
2007-06-15 19:54:00,2.10916,2.10918,2.10898,2.10906,10927600.0
2007-06-15 19:55:00,2.10894,2.10919,2.10894,2.10919,19456545.0
2007-06-15 19:56:00,2.1092,2.10929,2.10919,2.10921,2931858.0
2007-06-15 19:57:00,2.10919,2.10927,2.10917,2.10927,4909650.0
2007-06-15 19:58:00,2.10928,2.10928,2.10914,2.10927,2022297.0
2007-06-15 19:59:00,2.10929,2.10949,2.10917,2.10949,2832558.0
2007-06-15 20:00:00,2.10964,2.10968,2.10957,2.10961,12614129.0
2007-06-15 20:01:00,2.10951,2.10967,2.10948,2.10967,17120723.0
2007-06-15 20:02:00,2.10972,2.10972,2.10961,2.10968,4757048.0
2007-06-15 20:03:00,2.1097,2.10979,2.1093,2.10979,2494856.0
2007-06-15 20:04:00,2.10982,2.11006,2.10982,2.11006,4360427.0
2007-06-15 20:05:00,2.11017,2.11031,2.10885,2.11014,2290566.0
2007-06-15 20:06:00,2.11029,2.11035,2.11009,2.11009,1122902.0
2007-06-15 20:07:00,2.10995,2.10995,2.10969,2.10975,6558376.0
2007-06-15 20:08:00,2.10988,2.11017,2.10988,2.1101,10384601.0
2007-06-15 20:09:00,2.10998,2.11013,2.10998,2.11011,3495228.0
2007-06-15 20:10:00,2.11006,2.11009,2.11004,2.11005,4346157.0
2007-06-15 20:11:00,2.10999,2.11008,2.10978,2.11001,4519331.0
2007-06-15 20:12:00,2.11014,2.11027,2.11009,2.11009,8570367.0
2007-06-15 20:13:00,2.11019,2.11025,2.11008,2.11019,2189278.0
2007-06-15 20:14:00,2.11017,2.11025,2.11014,2.11014,4355976.0
2007-06-15 20:15:00,2.11001,2.11001,2.10983,2.10989,4730892.0
2007-06-15 20:16:00,2.10997,2.11029,2.10997,2.11029,13493869.0
2007-06-15 20:17:00,2.11036,2.11038,2.11028,2.11028,3324294.0
2007-06-15 20:18:00,2.11025,2.11028,2.11001,2.11001,4210613.0
2007-06-15 20:19:00,2.11001,2.11001,2.10952,2.10973,10668738.0
2007-06-15 20:20:00,2.10988,2.10994,2.10978,2.10986,7086613.0
2007-06-15 20:21:00,2.10984,2.11009,2.10984,2.11009,4754651.0
2007-06-15 20:22:00,2.11014,2.11029,2.1101,2.11017,28224408.0
2007-06-15 20:23:00,2.11016,2.11022,2.10969,2.11022,4791510.0
2007-06-15 20:24:00,2.11004,2.11004,2.10969,2.10983,2228197.0
2007-06-15 20:25:00,2.1098,2.1098,2.10939,2.10941,19411615.0
2007-06-15 20:26:00,2.10918,2.10925,2.10891,2.10891,3795898.0
2007-06-15 20:27:00,2.10883,2.10892,2.1087,2.1087,27908262.0
2007-06-15 20:28:00,2.10871,2.10871,2.10859,2.10868,6417277.0
2007-06-15 20:29:00,2.10867,2.10867,2.10832,2.10838,15054670.0
2007-06-15 20:30:00,2.10826,2.10826,2.10784,2.10787,2591757.0
2007-06-15 20:31:00,2.10776,2.1081,2.10776,2.10809,13089735.0
2007-06-15 20:32:00,2.10813,2.10813,2.1076,2.1079,36149499.0
2007-06-15 20:33:00,2.10811,2.10824,2.10803,2.10824,10047911.0
2007-06-15 20:34:00,2.10835,2.10839,2.10824,2.10831,1747210.0
2007-06-15 20:35:00,2.10822,2.10822,2.10786,2.10797,18891459.0
2007-06-15 20:36:00,2.10766,2.10829,2.10766,2.10828,6968270.0
2007-06-15 20:37:00,2.1082,2.10826,2.10806,2.10826,4675639.0
2007-06-15 20:38:00,2.10833,2.10847,2.10831,2.10831,6298557.0
2007-06-15 20:39:00,2.10843,2.10847,2.10843,2.10847,3430783.0
2007-06-15 20:40:00,2.1084,2.1084,2.10836,2.10836,1442470.0
2007-06-15 20:41:00,2.10831,2.10831,2.10787,2.10812,4445952.0
2007-06-15 20:42:00,2.10808,2.10838,2.10801,2.10838,3375620.0
2007-06-15 20:43:00,2.10845,2.10859,2.10842,2.10854,6124759.0
2007-06-15 20:44:00,2.10861,2.10869,2.1086,2.1086,7075734.0
2007-06-15 20:45:00,2.10858,2.10862,2.10821,2.10833,4427227.0
2007-06-15 20:46:00,2.10829,2.10855,2.10822,2.10855,3065629.0
2007-06-15 20:47:00,2.10861,2.10869,2.10861,2.10862,4864625.0
2007-06-15 20:48:00,2.10882,2.1089,2.10874,2.1089,1280550.0
2007-06-15 20:49:00,2.10884,2.10888,2.10842,2.10874,2676244.0
2007-06-15 20:50:00,2.10867,2.10884,2.10835,2.10884,8663891.0
2007-06-15 20:51:00,2.10882,2.10888,2.10868,2.10888,3998440.0
2007-06-15 20:52:00,2.10889,2.10902,2.10886,2.10888,9062927.0
2007-06-15 20:53:00,2.10886,2.10893,2.10876,2.10889,13395950.0
2007-06-15 20:54:00,2.10883,2.10888,2.10878,2.10886,4426294.0
2007-06-15 20:55:00,2.10873,2.10876,2.10846,2.10876,10710752.0
2007-06-15 20:56:00,2.10892,2.10924,2.10892,2.1092,4656034.0
2007-06-15 20:57:00,2.10927,2.10934,2.10925,2.10926,6778090.0
2007-06-15 20:58:00,2.10915,2.10916,2.10902,2.10902,9847320.0
2007-06-15 20:59:00,2.10919,2.10941,2.10915,2.10941,1804245.0
2007-06-15 21:00:00,2.1095,2.10988,2.1095,2.10978,6250156.0
2007-06-15 21:01:00,2.10985,2.10995,2.10985,2.10987,1406119.0
2007-06-15 21:02:00,2.1099,2.11,2.1096,2.10992,5520226.0
2007-06-15 21:03:00,2.11003,2.11011,2.10994,2.10994,2878016.0
2007-06-15 21:04:00,2.10997,2.1102,2.10997,2.11017,6038241.0
2007-06-15 21:05:00,2.11013,2.11018,2.11005,2.11006,1462993.0
2007-06-15 21:06:00,2.10994,2.10994,2.10968,2.10977,1842534.0
2007-06-15 21:07:00,2.11002,2.11025,2.10996,2.10996,3643712.0
2007-06-15 21:08:00,2.11,2.11,2.10969,2.10969,1419460.0
2007-06-15 21:09:00,2.10956,2.10956,2.10913,2.10913,2582889.0
2007-06-15 21:10:00,2.10914,2.10959,2.10888,2.10912,2022621.0
2007-06-15 21:11:00,2.10909,2.10909,2.10887,2.10908,6871253.0
2007-06-15 21:12:00,2.10916,2.10949,2.10899,2.10949,6276689.0
2007-06-15 21:13:00,2.10943,2.10943,2.10912,2.10917,19491371.0
2007-06-15 21:14:00,2.10942,2.10948,2.10942,2.10948,419042.0
2007-06-15 21:15:00,2.10953,2.10964,2.10953,2.10964,1250572.0
2007-06-15 21:16:00,2.10958,2.10999,2.10949,2.10999,14470824.0
2007-06-15 21:17:00,2.11008,2.11015,2.11008,2.1101,17395174.0
2007-06-15 21:18:00,2.11007,2.11007,2.10981,2.10981,5373620.0
2007-06-15 21:19:00,2.10961,2.10971,2.10946,2.10971,3552658.0
2007-06-15 21:20:00,2.10977,2.10987,2.10966,2.10971,2461718.0
2007-06-15 21:21:00,2.10977,2.10977,2.10964,2.10964,1472852.0
2007-06-15 21:22:00,2.10966,2.10978,2.10965,2.10965,6613464.0
2007-06-15 21:23:00,2.10969,2.10969,2.10933,2.10933,20532621.0
2007-06-15 21:24:00,2.1093,2.10931,2.10897,2.10898,7913888.0
2007-06-15 21:25:00,2.10896,2.10899,2.10872,2.10874,1883907.0
2007-06-15 21:26:00,2.10885,2.10916,2.10885,2.10911,10684634.0
2007-06-15 21:27:00,2.10918,2.1095,2.10918,2.10932,32609148.0
2007-06-15 21:28:00,2.10924,2.1093,2.10916,2.1093,21241819.0
2007-06-15 21:29:00,2.10931,2.10931,2.1092,2.1092,4778518.0
2007-06-15 21:30:00,2.10913,2.1093,2.10907,2.10907,1844489.0
2007-06-15 21:31:00,2.10907,2.10925,2.10907,2.10919,7374735.0
2007-06-15 21:32:00,2.10921,2.10943,2.10921,2.10943,2530972.0
2007-06-15 21:33:00,2.10949,2.1096,2.10931,2.10931,8017822.0
2007-06-15 21:34:00,2.10927,2.10927,2.10906,2.10906,2297311.0
2007-06-15 21:35:00,2.10902,2.10902,2.10848,2.10848,8386365.0
2007-06-15 21:36:00,2.10839,2.10844,2.1083,2.1083,1848976.0
2007-06-15 21:37:00,2.10842,2.10842,2.10817,2.10817,3836828.0
2007-06-15 21:38:00,2.10818,2.10825,2.10816,2.10825,4287448.0
2007-06-15 21:39:00,2.10808,2.10825,2.10801,2.10801,2724031.0
2007-06-15 21:40:00,2.10798,2.10798,2.10781,2.10789,6518566.0
2007-06-15 21:41:00,2.10788,2.10798,2.10783,2.10798,5233300.0
2007-06-15 21:42:00,2.10813,2.10822,2.10813,2.10822,1234330.0
2007-06-15 21:43:00,2.10801,2.10802,2.10785,2.10785,2818699.0
2007-06-15 21:44:00,2.10778,2.10778,2.10769,2.10771,3779621.0
2007-06-15 21:45:00,2.10775,2.10791,2.10769,2.10769,5199630.0
2007-06-15 21:46:00,2.10781,2.10799,2.10781,2.10794,4499057.0
2007-06-15 21:47:00,2.10797,2.10815,2.10797,2.10815,4534707.0
2007-06-15 21:48:00,2.10819,2.10846,2.10803,2.10841,3016410.0
2007-06-15 21:49:00,2.10841,2.10841,2.10823,2.10839,7076823.0
2007-06-15 21:50:00,2.10838,2.10845,2.10789,2.10838,16331625.0
2007-06-15 21:51:00,2.10834,2.10845,2.10834,2.10845,3693485.0
2007-06-15 21:52:00,2.10857,2.10878,2.10857,2.10872,6111605.0
2007-06-15 21:53:00,2.10874,2.10876,2.10855,2.10862,4270288.0
2007-06-15 21:54:00,2.10871,2.10883,2.10862,2.10863,3504929.0
2007-06-15 21:55:00,2.10855,2.10858,2.10839,2.10857,6557341.0
2007-06-15 21:56:00,2.10862,2.10875,2.10844,2.10875,14087250.0
2007-06-15 21:57:00,2.10882,2.10899,2.10871,2.10899,22183225.0
2007-06-15 21:58:00,2.10928,2.10942,2.10928,2.10942,6914536.0
2007-06-15 21:59:00,2.10938,2.10946,2.10938,2.10946,5799778.0
2007-06-15 22:00:00,2.10944,2.10962,2.10944,2.10957,8696825.0
2007-06-15 22:01:00,2.10952,2.10969,2.10952,2.10964,5774761.0
2007-06-15 22:02:00,2.10959,2.10966,2.10959,2.10962,32787184.0
2007-06-15 22:03:00,2.10949,2.10949,2.10929,2.10929,7969870.0
2007-06-15 22:04:00,2.10941,2.10956,2.10928,2.10928,26822878.0
2007-06-15 22:05:00,2.10934,2.10945,2.10923,2.10945,5201053.0
2007-06-15 22:06:00,2.10947,2.10955,2.10925,2.10925,6427279.0
2007-06-15 22:07:00,2.10915,2.10915,2.10855,2.10855,6905281.0
2007-06-15 22:08:00,2.10895,2.10992,2.10895,2.10992,4355651.0
2007-06-15 22:09:00,2.10999,2.11005,2.10999,2.10999,11309226.0
2007-06-15 22:10:00,2.10988,2.10988,2.10972,2.10972,1087594.0
2007-06-15 22:11:00,2.10975,2.10992,2.1097,2.10992,10644833.0
2007-06-15 22:12:00,2.10999,2.11009,2.10995,2.10995,4162209.0
2007-06-15 22:13:00,2.10989,2.1099,2.10978,2.10982,7179949.0
2007-06-15 22:14:00,2.1099,2.10993,2.10973,2.10974,2665528.0
2007-06-15 22:15:00,2.10989,2.11,2.10975,2.10975,19618377.0
2007-06-15 22:16:00,2.10992,2.10992,2.1097,2.1098,1025837.0
2007-06-15 22:17:00,2.10962,2.10972,2.10959,2.10959,6712482.0
2007-06-15 22:18:00,2.10966,2.10985,2.10966,2.10973,7021430.0
2007-06-15 22:19:00,2.10992,2.10999,2.10991,2.10993,5159910.0
2007-06-15 22:20:00,2.10995,2.10999,2.1097,2.10974,2472038.0
2007-06-15 22:21:00,2.10953,2.10956,2.10941,2.10956,25453043.0
2007-06-15 22:22:00,2.10969,2.10986,2.10931,2.10976,3240092.0
2007-06-15 22:23:00,2.10971,2.10971,2.10965,2.10965,1984829.0
2007-06-15 22:24:00,2.10952,2.10952,2.10926,2.1094,11473745.0
2007-06-15 22:25:00,2.10925,2.10939,2.10904,2.10939,2076984.0
2007-06-15 22:26:00,2.10936,2.1096,2.10936,2.1096,7913365.0
2007-06-15 22:27:00,2.10962,2.10962,2.10924,2.10924,4536866.0
2007-06-15 22:28:00,2.10941,2.10954,2.10916,2.10916,5714943.0
2007-06-15 22:29:00,2.10914,2.10936,2.1091,2.10936,11803260.0
2007-06-15 22:30:00,2.10925,2.10944,2.1092,2.1092,3419582.0
2007-06-15 22:31:00,2.10918,2.10932,2.10914,2.10917,5742486.0
2007-06-15 22:32:00,2.10906,2.10914,2.10903,2.10903,2615246.0
2007-06-15 22:33:00,2.10916,2.10917,2.10902,2.10911,4706365.0
2007-06-15 22:34:00,2.10905,2.10915,2.10875,2.10915,6199970.0
2007-06-15 22:35:00,2.10913,2.10913,2.10886,2.10886,3040404.0
2007-06-15 22:36:00,2.10877,2.10877,2.10841,2.10841,3275853.0
2007-06-15 22:37:00,2.10819,2.10819,2.10792,2.10792,6197622.0
2007-06-15 22:38:00,2.10807,2.10812,2.10803,2.10812,2434068.0
2007-06-15 22:39:00,2.10825,2.10837,2.10819,2.10819,3408437.0
2007-06-15 22:40:00,2.10814,2.10823,2.10811,2.10818,7845589.0
2007-06-15 22:41:00,2.10822,2.10822,2.10794,2.10794,4323712.0
2007-06-15 22:42:00,2.10807,2.10807,2.10795,2.10807,4737466.0
2007-06-15 22:43:00,2.10805,2.10805,2.10774,2.10774,5447428.0
2007-06-15 22:44:00,2.10775,2.10775,2.10751,2.10773,8723083.0
2007-06-15 22:45:00,2.1077,2.10811,2.1077,2.10811,3894257.0
2007-06-15 22:46:00,2.10818,2.10828,2.10807,2.10815,2148773.0
2007-06-15 22:47:00,2.10809,2.10809,2.10792,2.10804,3344597.0
2007-06-15 22:48:00,2.1079,2.1079,2.10768,2.10773,2109582.0
2007-06-15 22:49:00,2.10792,2.10815,2.10792,2.10815,14847869.0
2007-06-15 22:50:00,2.10817,2.10828,2.10802,2.10812,3920099.0
2007-06-15 22:51:00,2.10806,2.10823,2.1077,2.10823,4118249.0
2007-06-15 22:52:00,2.10834,2.10883,2.10834,2.10883,8395212.0
2007-06-15 22:53:00,2.10883,2.10883,2.10864,2.10864,11642665.0
2007-06-15 22:54:00,2.10884,2.10912,2.10867,2.10912,18223588.0
2007-06-15 22:55:00,2.10908,2.10908,2.10888,2.10893,32312439.0
2007-06-15 22:56:00,2.10897,2.10928,2.10896,2.10924,10140149.0
2007-06-15 22:57:00,2.10936,2.10938,2.10929,2.10936,16914114.0
2007-06-15 22:58:00,2.10943,2.10951,2.10929,2.10951,3210678.0
2007-06-15 22:59:00,2.10905,2.10957,2.10905,2.10937,6459681.0
2007-06-17 23:00:00,2.1059,2.10603,2.1059,2.10603,5570998.0
2007-06-17 23:01:00,2.10601,2.1064,2.10601,2.1064,7184089.0
2007-06-17 23:02:00,2.10633,2.10683,2.10614,2.10682,4829365.0
2007-06-17 23:03:00,2.10682,2.10701,2.10682,2.10697,7896007.0
2007-06-17 23:04:00,2.10684,2.10684,2.10651,2.10658,6114071.0
2007-06-17 23:05:00,2.10663,2.10668,2.10646,2.10661,16631428.0
2007-06-17 23:06:00,2.10651,2.10718,2.10651,2.10717,3402834.0
2007-06-17 23:08:00,2.10731,2.10769,2.1073,2.10769,12459640.0
2007-06-17 23:09:00,2.10779,2.10801,2.10779,2.10797,10953021.0
2007-06-17 23:10:00,2.10802,2.10825,2.10802,2.10818,9244737.0
2007-06-17 23:11:00,2.10819,2.10819,2.10789,2.10816,13083269.0
2007-06-17 23:12:00,2.10825,2.10837,2.10825,2.10828,11325647.0
2007-06-17 23:13:00,2.10802,2.10863,2.10802,2.10842,1558594.0
2007-06-17 23:14:00,2.1084,2.1084,2.10787,2.10787,4371299.0
2007-06-17 23:16:00,2.10781,2.10781,2.10769,2.10769,15711155.0
2007-06-17 23:18:00,2.10786,2.10825,2.10786,2.10821,3163933.0
2007-06-17 23:19:00,2.10817,2.10819,2.10793,2.10819,5305754.0
2007-06-17 23:20:00,2.10829,2.10876,2.10829,2.10872,9151678.0
2007-06-17 23:21:00,2.10882,2.10882,2.1086,2.1086,2939983.0
2007-06-17 23:22:00,2.10847,2.10847,2.10765,2.10765,4687950.0
2007-06-17 23:23:00,2.10786,2.10874,2.10786,2.10874,11669259.0
2007-06-17 23:24:00,2.10895,2.10913,2.10894,2.10902,1734685.0
2007-06-17 23:25:00,2.10879,2.10879,2.1085,2.10874,4447672.0
2007-06-17 23:26:00,2.10872,2.10872,2.1085,2.10865,4704599.0
2007-06-17 23:27:00,2.10855,2.10855,2.10819,2.10819,8646556.0
2007-06-17 23:28:00,2.10809,2.10809,2.10773,2.10807,3745950.0
2007-06-17 23:29:00,2.10801,2.10801,2.10754,2.10773,6630284.0
2007-06-17 23:30:00,2.10759,2.10769,2.10718,2.10769,7554061.0
2007-06-17 23:31:00,2.10763,2.10778,2.10757,2.10757,2492109.0
2007-06-17 23:32:00,2.10737,2.10737,2.10677,2.10724,12848621.0
2007-06-17 23:33:00,2.10724,2.10737,2.10718,2.10737,3750330.0
2007-06-17 23:34:00,2.10742,2.10761,2.10742,2.10761,433648.0
2007-06-17 23:35:00,2.10751,2.10751,2.10699,2.10699,2700239.0
2007-06-17 23:36:00,2.10721,2.1075,2.10721,2.10725,3717904.0
2007-06-17 23:37:00,2.10733,2.10778,2.10733,2.10778,1874723.0
2007-06-17 23:38:00,2.10793,2.10823,2.10793,2.10823,11099119.0
2007-06-17 23:39:00,2.10821,2.10826,2.10801,2.10826,5758372.0
2007-06-17 23:40:00,2.1084,2.10871,2.1084,2.1085,3829973.0
2007-06-17 23:41:00,2.10854,2.10885,2.10854,2.10884,2026591.0
2007-06-17 23:42:00,2.10886,2.10927,2.10886,2.10927,610738.0
2007-06-17 23:43:00,2.10937,2.10945,2.1093,2.10945,4756830.0
2007-06-17 23:44:00,2.10943,2.10943,2.10896,2.10896,2195625.0
2007-06-17 23:45:00,2.10891,2.10891,2.1082,2.1082,2314393.0
2007-06-17 23:46:00,2.10805,2.10805,2.10802,2.10802,1962933.0
2007-06-17 23:47:00,2.10785,2.10815,2.10785,2.10815,1060195.0
2007-06-17 23:48:00,2.10823,2.10823,2.10805,2.10815,19311404.0
2007-06-17 23:49:00,2.10819,2.10876,2.10819,2.10876,1804982.0
2007-06-17 23:50:00,2.10889,2.10907,2.10889,2.10904,7964208.0
2007-06-17 23:51:00,2.10926,2.10955,2.10926,2.10954,2224873.0
2007-06-17 23:52:00,2.10945,2.10965,2.10945,2.10965,29457434.0
2007-06-17 23:53:00,2.10957,2.10972,2.10931,2.10972,8780867.0
2007-06-17 23:54:00,2.1097,2.1097,2.10955,2.10956,4535764.0
2007-06-17 23:55:00,2.10942,2.10982,2.10942,2.10969,3607220.0
2007-06-17 23:56:00,2.10991,2.10991,2.10903,2.10903,16687356.0
2007-06-17 23:57:00,2.10929,2.10941,2.10925,2.1094,8838139.0
2007-06-17 23:58:00,2.10939,2.10945,2.10932,2.10945,2146984.0
2007-06-17 23:59:00,2.10945,2.10961,2.10945,2.10961,2258320.0
2007-06-18 00:00:00,2.1096,2.10962,2.10936,2.10936,11228195.0
2007-06-18 00:01:00,2.10926,2.10926,2.10901,2.10925,7272323.0
2007-06-18 00:02:00,2.1094,2.10965,2.1094,2.10965,2577690.0
2007-06-18 00:03:00,2.10963,2.10972,2.10963,2.10972,664456.0
2007-06-18 00:04:00,2.10979,2.10979,2.10958,2.10969,2872206.0
2007-06-18 00:05:00,2.1097,2.10987,2.10955,2.10987,2407468.0
2007-06-18 00:06:00,2.10984,2.10993,2.10983,2.10991,15842308.0
2007-06-18 00:07:00,2.10993,2.11007,2.10993,2.11007,2389062.0
2007-06-18 00:08:00,2.11011,2.11011,2.10995,2.11001,1891115.0
2007-06-18 00:09:00,2.10998,2.10998,2.10964,2.10965,2404297.0
2007-06-18 00:10:00,2.10974,2.10974,2.10959,2.10973,3870369.0
2007-06-18 00:11:00,2.10978,2.10999,2.10975,2.10999,6637478.0
2007-06-18 00:12:00,2.11,2.11024,2.11,2.11016,23138726.0
2007-06-18 00:13:00,2.11014,2.11014,2.1098,2.1098,4192296.0
2007-06-18 00:14:00,2.1099,2.1103,2.1099,2.1103,1974262.0
2007-06-18 00:15:00,2.11031,2.11047,2.11031,2.11047,17535927.0
2007-06-18 00:16:00,2.11048,2.11048,2.10995,2.11006,7037906.0
2007-06-18 00:17:00,2.10997,2.11018,2.10985,2.11018,2999092.0
2007-06-18 00:18:00,2.11019,2.11019,2.10998,2.11014,4825302.0
2007-06-18 00:19:00,2.11025,2.11048,2.11025,2.11048,17205074.0
2007-06-18 00:20:00,2.11049,2.11055,2.11047,2.1105,12232226.0
2007-06-18 00:21:00,2.11034,2.11044,2.11004,2.11027,4316822.0
2007-06-18 00:22:00,2.11021,2.11021,2.10994,2.10994,7532988.0
2007-06-18 00:23:00,2.11013,2.11037,2.10976,2.11037,6808305.0
2007-06-18 00:24:00,2.11039,2.11047,2.11039,2.11039,21204767.0
2007-06-18 00:25:00,2.11037,2.11037,2.11017,2.11024,6975393.0
2007-06-18 00:26:00,2.11031,2.11044,2.11031,2.11044,3384384.0
2007-06-18 00:27:00,2.11056,2.11065,2.11056,2.11058,9534764.0
2007-06-18 00:28:00,2.11063,2.11065,2.11055,2.11065,15458232.0
2007-06-18 00:29:00,2.11069,2.11093,2.11069,2.11078,14354985.0
2007-06-18 00:30:00,2.11086,2.11086,2.11048,2.11048,11502376.0
2007-06-18 00:31:00,2.11053,2.11053,2.11033,2.11033,1984009.0
2007-06-18 00:32:00,2.11021,2.11043,2.11021,2.11043,4125280.0
2007-06-18 00:33:00,2.11037,2.11037,2.11009,2.11014,3738640.0
2007-06-18 00:34:00,2.11018,2.11018,2.11004,2.11014,6108741.0
2007-06-18 00:35:00,2.11022,2.1103,2.11022,2.1103,364976.0
2007-06-18 00:36:00,2.11021,2.11101,2.11021,2.111,4992341.0
2007-06-18 00:37:00,2.11115,2.11128,2.11115,2.11122,2222099.0
2007-06-18 00:38:00,2.11129,2.11162,2.11123,2.11162,2186069.0
2007-06-18 00:39:00,2.11142,2.11159,2.11142,2.11159,7501515.0
2007-06-18 00:40:00,2.11154,2.11157,2.11142,2.11156,1795615.0
2007-06-18 00:41:00,2.11165,2.1118,2.11162,2.1118,2298020.0
2007-06-18 00:42:00,2.11164,2.11169,2.11138,2.1115,3881720.0
2007-06-18 00:43:00,2.1115,2.1115,2.11117,2.11117,3706513.0
2007-06-18 00:44:00,2.11135,2.11173,2.11135,2.11173,6263283.0
2007-06-18 00:45:00,2.11166,2.11166,2.11124,2.11124,3497809.0
2007-06-18 00:46:00,2.11109,2.11109,2.11097,2.11109,22446440.0
2007-06-18 00:47:00,2.11096,2.11096,2.11072,2.11072,2336651.0
2007-06-18 00:48:00,2.1106,2.1106,2.11011,2.11011,16799813.0
2007-06-18 00:49:00,2.11017,2.11017,2.10981,2.10981,2126241.0
2007-06-18 00:50:00,2.10994,2.10994,2.10972,2.10972,13367248.0
2007-06-18 00:51:00,2.10971,2.10971,2.1095,2.10959,2067596.0
2007-06-18 00:52:00,2.10955,2.10955,2.10935,2.10942,5726241.0
2007-06-18 00:53:00,2.10951,2.1098,2.10951,2.1098,5103102.0
2007-06-18 00:54:00,2.10984,2.10996,2.10984,2.10984,8843541.0
2007-06-18 00:55:00,2.10997,2.10998,2.10991,2.10996,3268083.0
2007-06-18 00:56:00,2.10986,2.1101,2.1096,2.1101,4134885.0
2007-06-18 00:57:00,2.1101,2.1101,2.10987,2.10996,6403421.0
2007-06-18 00:58:00,2.10988,2.10997,2.10987,2.10997,17650997.0
2007-06-18 00:59:00,2.10988,2.11003,2.10988,2.10992,1484995.0
2007-06-18 01:00:00,2.1101,2.11014,2.10962,2.11005,2812442.0
2007-06-18 01:01:00,2.11,2.11001,2.10992,2.10996,4294258.0
2007-06-18 01:02:00,2.11,2.11014,2.11,2.11012,16048041.0
2007-06-18 01:03:00,2.11013,2.11013,2.10994,2.10999,2311320.0
2007-06-18 01:04:00,2.11005,2.11013,2.11,2.11013,2425300.0
2007-06-18 01:05:00,2.11016,2.11021,2.11007,2.11014,5399152.0
2007-06-18 01:06:00,2.11019,2.11019,2.11,2.11,26779058.0
2007-06-18 01:07:00,2.10989,2.10989,2.10971,2.10973,5797903.0
2007-06-18 01:08:00,2.10964,2.11005,2.10964,2.11001,6321317.0
2007-06-18 01:09:00,2.10992,2.10992,2.10972,2.10987,2735410.0
2007-06-18 01:10:00,2.10999,2.11023,2.10999,2.11023,6256873.0
2007-06-18 01:11:00,2.11008,2.11008,2.10977,2.10977,1806282.0
2007-06-18 01:12:00,2.10976,2.10976,2.10976,2.10976,669356.0
2007-06-18 01:13:00,2.10998,2.1101,2.10991,2.11003,12587516.0
2007-06-18 01:14:00,2.10997,2.11029,2.10981,2.11029,21701477.0
2007-06-18 01:15:00,2.11026,2.11026,2.10879,2.10966,4114206.0
2007-06-18 01:16:00,2.10975,2.11011,2.10975,2.11011,23932505.0
2007-06-18 01:17:00,2.11004,2.11037,2.11004,2.11037,1788781.0
2007-06-18 01:18:00,2.11042,2.11059,2.11042,2.11059,9258806.0
2007-06-18 01:19:00,2.11059,2.11088,2.11059,2.11077,4635845.0
2007-06-18 01:20:00,2.11094,2.11094,2.11045,2.11045,5821382.0
2007-06-18 01:21:00,2.11048,2.11048,2.11025,2.11025,1698895.0
2007-06-18 01:22:00,2.11019,2.1103,2.11005,2.1103,3073977.0
2007-06-18 01:23:00,2.11026,2.11026,2.10993,2.11004,3976313.0
2007-06-18 01:24:00,2.11026,2.11045,2.11026,2.11041,1841907.0
2007-06-18 01:25:00,2.11037,2.11057,2.11037,2.11045,2843304.0
2007-06-18 01:26:00,2.11049,2.11052,2.11035,2.11046,11247804.0
2007-06-18 01:27:00,2.11042,2.11044,2.11033,2.11033,4387970.0
2007-06-18 01:28:00,2.11036,2.11062,2.11036,2.11062,6165657.0
2007-06-18 01:29:00,2.11061,2.11061,2.11033,2.11039,2606484.0
2007-06-18 01:30:00,2.11049,2.11049,2.11026,2.11026,2912887.0
2007-06-18 01:31:00,2.11012,2.11012,2.10971,2.10972,4345804.0
2007-06-18 01:32:00,2.10973,2.11037,2.10973,2.11033,14852792.0
2007-06-18 01:33:00,2.11026,2.11037,2.1102,2.11037,4539490.0
2007-06-18 01:34:00,2.1105,2.1106,2.11031,2.11031,1968620.0
2007-06-18 01:35:00,2.11025,2.11025,2.11004,2.11019,4807947.0
2007-06-18 01:36:00,2.11029,2.11038,2.1101,2.1101,3241104.0
2007-06-18 01:37:00,2.1102,2.11032,2.11009,2.11032,4306395.0
2007-06-18 01:38:00,2.11026,2.11026,2.11,2.11,1864282.0
2007-06-18 01:39:00,2.11003,2.11003,2.10969,2.10969,1599706.0
2007-06-18 01:40:00,2.10975,2.11001,2.10975,2.10991,15862445.0
2007-06-18 01:41:00,2.10976,2.10983,2.10945,2.10945,1517373.0
2007-06-18 01:42:00,2.1095,2.10955,2.10946,2.10951,4439546.0
2007-06-18 01:43:00,2.10951,2.10951,2.10917,2.10917,36372632.0
2007-06-18 01:44:00,2.109,2.10903,2.10893,2.10898,2804511.0
2007-06-18 01:45:00,2.10901,2.10901,2.10892,2.10896,3772070.0
2007-06-18 01:46:00,2.10894,2.10898,2.10865,2.10893,7380955.0
2007-06-18 01:47:00,2.10878,2.10878,2.10855,2.10872,2828265.0
2007-06-18 01:48:00,2.10878,2.10885,2.10878,2.10881,2989230.0
2007-06-18 01:49:00,2.10879,2.10898,2.10879,2.10895,4214683.0
2007-06-18 01:50:00,2.10878,2.10927,2.10878,2.10914,4755606.0
2007-06-18 01:51:00,2.10905,2.10905,2.10879,2.10885,6497389.0
2007-06-18 01:52:00,2.10889,2.10915,2.10887,2.10915,14188101.0
2007-06-18 01:53:00,2.10908,2.10908,2.10852,2.1087,13826472.0
2007-06-18 01:54:00,2.10883,2.10903,2.10883,2.109,1056208.0
2007-06-18 01:55:00,2.10879,2.10879,2.10852,2.10852,6481328.0
2007-06-18 01:56:00,2.10848,2.10848,2.10821,2.10821,9180423.0
2007-06-18 01:57:00,2.10792,2.10801,2.10777,2.10798,9785202.0
2007-06-18 01:58:00,2.10813,2.10845,2.10813,2.10845,8033384.0
2007-06-18 01:59:00,2.10856,2.1092,2.10856,2.1092,13541544.0
2007-06-18 02:00:00,2.10922,2.10927,2.10912,2.10918,12413185.0
2007-06-18 02:01:00,2.10903,2.10903,2.1087,2.10882,8269902.0
2007-06-18 02:02:00,2.10875,2.10875,2.10837,2.10837,9858152.0
2007-06-18 02:03:00,2.10827,2.10834,2.10821,2.10827,7430906.0
2007-06-18 02:04:00,2.10819,2.10831,2.1081,2.10823,6434994.0
2007-06-18 02:05:00,2.10826,2.10826,2.10815,2.10825,1160924.0
2007-06-18 02:06:00,2.10823,2.10834,2.10813,2.10813,13034004.0
2007-06-18 02:07:00,2.10812,2.10813,2.10788,2.10788,15203707.0
2007-06-18 02:08:00,2.10794,2.10826,2.10794,2.10823,7109518.0
2007-06-18 02:09:00,2.10812,2.10812,2.10792,2.10795,4471236.0
2007-06-18 02:10:00,2.10821,2.10845,2.10821,2.10831,4445869.0
2007-06-18 02:11:00,2.10829,2.1083,2.10825,2.1083,3267990.0
2007-06-18 02:12:00,2.10842,2.1086,2.10831,2.10831,3025853.0
2007-06-18 02:13:00,2.10826,2.10828,2.10811,2.10818,6955948.0
2007-06-18 02:14:00,2.10816,2.10819,2.10797,2.10814,3677913.0
2007-06-18 02:15:00,2.10819,2.10829,2.10817,2.10817,2678361.0
2007-06-18 02:16:00,2.10815,2.10842,2.10815,2.10822,35796313.0
2007-06-18 02:17:00,2.10819,2.10839,2.10819,2.10831,4051789.0
2007-06-18 02:18:00,2.10809,2.10833,2.10808,2.10833,1657607.0
2007-06-18 02:19:00,2.10846,2.10864,2.10843,2.10864,14901310.0
2007-06-18 02:20:00,2.1088,2.10925,2.1088,2.10925,1557347.0
2007-06-18 02:21:00,2.10919,2.10933,2.10916,2.10921,1980961.0
2007-06-18 02:22:00,2.10926,2.10954,2.10926,2.10954,4334135.0
2007-06-18 02:23:00,2.10938,2.10964,2.10938,2.10964,3184736.0
2007-06-18 02:24:00,2.10967,2.10968,2.10944,2.10952,4467938.0
2007-06-18 02:25:00,2.1094,2.10966,2.1094,2.10966,1989710.0
2007-06-18 02:26:00,2.10973,2.11017,2.10949,2.10949,5037160.0
2007-06-18 02:27:00,2.10943,2.10943,2.10885,2.10885,15933052.0
2007-06-18 02:28:00,2.1087,2.1087,2.10805,2.10816,4179461.0
2007-06-18 02:29:00,2.10816,2.10868,2.10816,2.10848,2747488.0
2007-06-18 02:30:00,2.10849,2.10853,2.10844,2.10844,2467561.0
2007-06-18 02:31:00,2.10835,2.10835,2.10822,2.10833,6518986.0
2007-06-18 02:32:00,2.10842,2.10858,2.10842,2.10852,4751458.0
2007-06-18 02:33:00,2.10853,2.10853,2.10836,2.10838,10804807.0
2007-06-18 02:34:00,2.10835,2.1085,2.10834,2.10834,2865946.0
2007-06-18 02:35:00,2.10847,2.1086,2.10847,2.1086,1800847.0
2007-06-18 02:36:00,2.10852,2.10865,2.10847,2.10865,4218452.0
2007-06-18 02:37:00,2.10873,2.10883,2.1087,2.10875,3322501.0
2007-06-18 02:38:00,2.10863,2.10874,2.10855,2.10874,1846224.0
2007-06-18 02:39:00,2.10864,2.10891,2.10864,2.10891,6090627.0
2007-06-18 02:40:00,2.10901,2.10901,2.10885,2.10886,4731904.0
2007-06-18 02:41:00,2.10885,2.10885,2.10873,2.10873,10201416.0
2007-06-18 02:42:00,2.10872,2.10878,2.10864,2.10864,2191258.0
2007-06-18 02:43:00,2.10874,2.10893,2.10867,2.10893,22648344.0
2007-06-18 02:44:00,2.10892,2.10902,2.10755,2.10891,4185357.0
2007-06-18 02:45:00,2.109,2.10916,2.10897,2.10916,5502046.0
2007-06-18 02:46:00,2.10929,2.1094,2.10923,2.10929,12772721.0
2007-06-18 02:48:00,2.10924,2.10937,2.10921,2.10937,1875099.0
2007-06-18 02:49:00,2.10945,2.10962,2.10939,2.10948,5765641.0
2007-06-18 02:50:00,2.10951,2.1096,2.10947,2.10947,2603168.0
2007-06-18 02:51:00,2.10944,2.10951,2.10938,2.10947,6985652.0
2007-06-18 02:52:00,2.1096,2.1096,2.10951,2.10956,5360488.0
2007-06-18 02:53:00,2.10954,2.10964,2.10948,2.10949,28686725.0
2007-06-18 02:54:00,2.1094,2.10959,2.10938,2.10948,5695308.0
2007-06-18 02:55:00,2.10941,2.10941,2.10931,2.10938,2500567.0
2007-06-18 02:56:00,2.10938,2.10948,2.10926,2.10935,2307857.0
2007-06-18 02:57:00,2.10928,2.10939,2.10925,2.10925,14965998.0
2007-06-18 02:58:00,2.10917,2.1092,2.10911,2.10911,4187478.0
2007-06-18 02:59:00,2.10909,2.10909,2.10848,2.10884,2948978.0
2007-06-18 03:00:00,2.10855,2.10859,2.10853,2.10858,1490809.0
2007-06-18 03:01:00,2.10868,2.10868,2.10851,2.10852,16224833.0
2007-06-18 03:02:00,2.1086,2.10912,2.10857,2.10912,5965549.0
2007-06-18 03:03:00,2.10908,2.10908,2.10819,2.10841,4419975.0
2007-06-18 03:04:00,2.10867,2.10892,2.10867,2.10889,3522022.0
2007-06-18 03:05:00,2.10871,2.10884,2.10871,2.10884,8514047.0
2007-06-18 03:06:00,2.10883,2.10883,2.10857,2.10861,5132359.0
2007-06-18 03:07:00,2.10851,2.10851,2.10822,2.10822,5421037.0
2007-06-18 03:08:00,2.10805,2.1081,2.10786,2.10786,2124316.0
2007-06-18 03:09:00,2.1078,2.10829,2.1078,2.10795,14472984.0
2007-06-18 03:10:00,2.10768,2.10799,2.10768,2.10799,2014057.0
2007-06-18 03:11:00,2.10791,2.10814,2.10791,2.10799,18551029.0
2007-06-18 03:12:00,2.10788,2.10788,2.10764,2.10768,2494292.0
2007-06-18 03:13:00,2.10788,2.10793,2.10771,2.10771,20557230.0
2007-06-18 03:14:00,2.10756,2.10756,2.10719,2.10731,3711203.0
2007-06-18 03:15:00,2.10733,2.10733,2.10721,2.10721,6552921.0
2007-06-18 03:16:00,2.1071,2.10728,2.1071,2.10719,3373852.0
2007-06-18 03:17:00,2.10718,2.10727,2.10717,2.10717,3750093.0
2007-06-18 03:18:00,2.10723,2.10723,2.10711,2.10711,2376702.0
2007-06-18 03:19:00,2.107,2.10713,2.10687,2.10696,1880063.0
2007-06-18 03:20:00,2.10709,2.10722,2.10708,2.10708,7578053.0
2007-06-18 03:21:00,2.10727,2.10734,2.10721,2.10734,2276681.0
2007-06-18 03:22:00,2.10729,2.10729,2.10717,2.10717,2404090.0
2007-06-18 03:23:00,2.10707,2.10732,2.10707,2.10721,5544578.0
2007-06-18 03:24:00,2.1074,2.1074,2.10739,2.10739,338349.0
2007-06-18 03:25:00,2.10737,2.10745,2.10733,2.10745,5708037.0
2007-06-18 03:26:00,2.10729,2.10737,2.10709,2.10716,3702723.0
2007-06-18 03:27:00,2.10718,2.10724,2.10707,2.10711,4273574.0
2007-06-18 03:28:00,2.1072,2.10743,2.10714,2.10714,1892777.0
2007-06-18 03:29:00,2.10701,2.10719,2.10701,2.10719,12070918.0
2007-06-18 03:30:00,2.10704,2.10746,2.10704,2.10737,14321741.0
2007-06-18 03:31:00,2.10737,2.10741,2.10734,2.10739,14358380.0
2007-06-18 03:32:00,2.10733,2.10762,2.10733,2.10762,9551001.0
2007-06-18 03:34:00,2.10757,2.10763,2.10745,2.10751,7115568.0
2007-06-18 03:35:00,2.10741,2.10741,2.10722,2.10741,19876983.0
2007-06-18 03:36:00,2.1076,2.10773,2.1072,2.1076,6309829.0
2007-06-18 03:37:00,2.10732,2.10732,2.10697,2.10712,7862424.0
2007-06-18 03:38:00,2.10722,2.10743,2.10686,2.10705,4758402.0
2007-06-18 03:39:00,2.10713,2.10726,2.10705,2.10726,11765150.0
2007-06-18 03:40:00,2.10745,2.10768,2.10745,2.10766,16147420.0
2007-06-18 03:41:00,2.10767,2.10769,2.10755,2.10761,4908252.0
2007-06-18 03:42:00,2.10755,2.10755,2.10717,2.1072,2895434.0
2007-06-18 03:43:00,2.10715,2.10722,2.10675,2.10722,7176411.0
2007-06-18 03:44:00,2.10714,2.1072,2.10702,2.10702,18679088.0
2007-06-18 03:45:00,2.10702,2.10769,2.10702,2.10769,2794336.0
2007-06-18 03:46:00,2.10781,2.10806,2.10781,2.10799,4106069.0
2007-06-18 03:47:00,2.10776,2.10781,2.10763,2.10776,24060232.0
2007-06-18 03:48:00,2.10784,2.1079,2.10768,2.1079,6390793.0
2007-06-18 03:49:00,2.10803,2.10835,2.10799,2.10835,3848816.0
2007-06-18 03:50:00,2.10838,2.10838,2.10824,2.10824,2305397.0
2007-06-18 03:52:00,2.10816,2.10816,2.10785,2.10785,2235693.0
2007-06-18 03:53:00,2.10777,2.1078,2.10768,2.1078,15592823.0
2007-06-18 03:54:00,2.10792,2.108,2.10778,2.10785,2465657.0
2007-06-18 03:55:00,2.10772,2.10782,2.10757,2.10782,2950694.0
2007-06-18 03:56:00,2.10791,2.10818,2.10791,2.10818,672457.0
2007-06-18 03:57:00,2.10832,2.10839,2.10832,2.10836,1162850.0
2007-06-18 03:58:00,2.10821,2.10832,2.10797,2.10832,7102572.0
2007-06-18 03:59:00,2.10833,2.10833,2.10801,2.10801,10393588.0
2007-06-18 04:00:00,2.10794,2.10808,2.10794,2.10808,2297376.0
2007-06-18 04:01:00,2.10812,2.10812,2.10806,2.1081,2190799.0
2007-06-18 04:02:00,2.10811,2.10833,2.10809,2.10833,8674194.0
2007-06-18 04:03:00,2.1083,2.10851,2.1083,2.1084,17355545.0
2007-06-18 04:04:00,2.10826,2.10847,2.10826,2.10831,3774824.0
2007-06-18 04:05:00,2.10846,2.10852,2.10842,2.10848,5020771.0
2007-06-18 04:06:00,2.10858,2.10874,2.10858,2.1087,8758969.0
2007-06-18 04:07:00,2.10864,2.10864,2.10793,2.10793,26887033.0
2007-06-18 04:08:00,2.10793,2.10793,2.10775,2.10775,743426.0
2007-06-18 04:09:00,2.10767,2.10777,2.10756,2.10777,7552591.0
2007-06-18 04:10:00,2.10776,2.10786,2.10773,2.1078,1757701.0
2007-06-18 04:11:00,2.10794,2.10807,2.10794,2.10807,15894782.0
2007-06-18 04:12:00,2.10803,2.10803,2.10784,2.10784,963901.0
2007-06-18 04:14:00,2.10799,2.10809,2.10793,2.10805,2244368.0
2007-06-18 04:15:00,2.10803,2.10807,2.10801,2.10801,2064723.0
2007-06-18 04:16:00,2.10797,2.10797,2.10774,2.10774,4782655.0
2007-06-18 04:17:00,2.10761,2.10761,2.10745,2.1075,643018.0
2007-06-18 04:18:00,2.10768,2.10789,2.10768,2.10769,1960522.0
2007-06-18 04:19:00,2.10758,2.1076,2.10735,2.10735,4214321.0
2007-06-18 04:20:00,2.10732,2.10742,2.10718,2.10735,5328865.0
2007-06-18 04:21:00,2.10721,2.10729,2.10706,2.10729,11826445.0
2007-06-18 04:22:00,2.10743,2.10744,2.10737,2.10744,1733447.0
2007-06-18 04:23:00,2.10746,2.10749,2.10736,2.10736,3966612.0
2007-06-18 04:24:00,2.10718,2.10737,2.10718,2.10727,2544515.0
2007-06-18 04:26:00,2.10722,2.10722,2.10715,2.10715,360936.0
2007-06-18 04:27:00,2.10714,2.10714,2.10665,2.10703,12855048.0
2007-06-18 04:28:00,2.10704,2.10714,2.10704,2.10705,2488872.0
2007-06-18 04:29:00,2.10709,2.10714,2.10694,2.10711,7144671.0
2007-06-18 04:30:00,2.10722,2.1073,2.10715,2.10729,6795411.0
2007-06-18 04:31:00,2.10729,2.10734,2.10718,2.10734,4058450.0
2007-06-18 04:32:00,2.10729,2.10731,2.10716,2.10716,8965735.0
2007-06-18 04:33:00,2.10708,2.10708,2.10677,2.10707,4592541.0
2007-06-18 04:34:00,2.10725,2.10736,2.10716,2.10717,4695599.0
2007-06-18 04:35:00,2.10727,2.10736,2.10715,2.10732,1617119.0
2007-06-18 04:36:00,2.10735,2.10754,2.10735,2.10754,12410145.0
2007-06-18 04:37:00,2.1074,2.10752,2.10727,2.10727,4357237.0
2007-06-18 04:38:00,2.10726,2.10733,2.10726,2.10733,2693278.0
2007-06-18 04:39:00,2.10732,2.10765,2.10732,2.10765,9693548.0
2007-06-18 04:40:00,2.10763,2.10775,2.10751,2.10775,5888739.0
2007-06-18 04:41:00,2.1077,2.1077,2.10747,2.10747,2968043.0
2007-06-18 04:42:00,2.10737,2.10737,2.10712,2.10712,12312528.0
2007-06-18 04:43:00,2.1071,2.10744,2.1071,2.10744,15149124.0
2007-06-18 04:44:00,2.10761,2.10761,2.10727,2.10727,3811931.0
2007-06-18 04:45:00,2.10729,2.10742,2.10729,2.10734,4306697.0
2007-06-18 04:46:00,2.10725,2.10738,2.1069,2.1069,1483385.0
2007-06-18 04:47:00,2.10725,2.10734,2.10725,2.1073,10696659.0
2007-06-18 04:48:00,2.10732,2.10738,2.1073,2.10738,13194100.0
2007-06-18 04:49:00,2.10739,2.10748,2.10735,2.10735,9656086.0
2007-06-18 04:50:00,2.10725,2.10725,2.10691,2.10691,11100660.0
2007-06-18 04:51:00,2.10692,2.10701,2.10688,2.1069,13022198.0
2007-06-18 04:52:00,2.10695,2.10713,2.10677,2.10677,7158969.0
2007-06-18 04:53:00,2.10705,2.10711,2.10699,2.10699,3098555.0
2007-06-18 04:54:00,2.10702,2.10703,2.10675,2.10703,16104803.0
2007-06-18 04:55:00,2.10698,2.10698,2.10681,2.10693,5882309.0
2007-06-18 04:56:00,2.10695,2.10696,2.10689,2.10695,7660076.0
2007-06-18 04:57:00,2.10695,2.10695,2.1065,2.10674,4734206.0
2007-06-18 04:58:00,2.10692,2.10707,2.10681,2.10682,6973488.0
2007-06-18 04:59:00,2.10694,2.10705,2.10694,2.10703,5794673.0
2007-06-18 05:00:00,2.10696,2.10696,2.10642,2.10642,7113402.0
2007-06-18 05:01:00,2.10698,2.10701,2.10689,2.10692,3465757.0
2007-06-18 05:02:00,2.1068,2.1068,2.10663,2.10668,15829773.0
2007-06-18 05:03:00,2.10659,2.10675,2.10654,2.10667,10437623.0
2007-06-18 05:04:00,2.10669,2.10677,2.10666,2.10675,35874807.0
2007-06-18 05:05:00,2.10672,2.10684,2.10637,2.10684,19829802.0
2007-06-18 05:06:00,2.10676,2.10679,2.10673,2.10674,11312343.0
2007-06-18 05:07:00,2.1067,2.1067,2.10653,2.10653,8536926.0
2007-06-18 05:08:00,2.10651,2.10653,2.10636,2.10647,4471498.0
2007-06-18 05:09:00,2.10643,2.10648,2.10617,2.10623,3563728.0
2007-06-18 05:10:00,2.10619,2.10619,2.10606,2.10608,15713693.0
2007-06-18 05:11:00,2.10584,2.10584,2.10548,2.10566,2078201.0
2007-06-18 05:12:00,2.10573,2.10588,2.10572,2.10588,3090268.0
2007-06-18 05:13:00,2.10594,2.10611,2.10586,2.10605,2079525.0
2007-06-18 05:14:00,2.10591,2.10593,2.10572,2.10593,4316402.0
2007-06-18 05:15:00,2.10612,2.10612,2.10593,2.10601,9171574.0
2007-06-18 05:16:00,2.10582,2.10604,2.10582,2.10602,5897400.0
2007-06-18 05:17:00,2.10592,2.10607,2.10583,2.10607,4415571.0
2007-06-18 05:18:00,2.10613,2.10637,2.10613,2.10626,4442320.0
2007-06-18 05:19:00,2.10598,2.10609,2.10598,2.10609,7427427.0
2007-06-18 05:20:00,2.10613,2.10632,2.10613,2.10625,3358396.0
2007-06-18 05:21:00,2.10624,2.10643,2.10624,2.10643,2500840.0
2007-06-18 05:22:00,2.10626,2.10641,2.10626,2.10637,6405812.0
2007-06-18 05:23:00,2.1063,2.1063,2.10606,2.10623,3455177.0
2007-06-18 05:24:00,2.10632,2.10666,2.10632,2.10666,3161489.0
2007-06-18 05:25:00,2.10661,2.10661,2.10613,2.10653,6595010.0
2007-06-18 05:26:00,2.10668,2.10689,2.10668,2.10689,4356130.0
2007-06-18 05:27:00,2.10674,2.10688,2.10674,2.10682,2571024.0
2007-06-18 05:28:00,2.10697,2.10723,2.10697,2.10723,6271826.0
2007-06-18 05:29:00,2.10724,2.10724,2.10664,2.10664,3738064.0
2007-06-18 05:30:00,2.10683,2.10683,2.10667,2.10678,11207045.0
2007-06-18 05:31:00,2.10681,2.10698,2.10681,2.10691,6285684.0
2007-06-18 05:32:00,2.10687,2.10719,2.10687,2.10719,5032575.0
2007-06-18 05:33:00,2.10716,2.10716,2.10703,2.10713,8654161.0
2007-06-18 05:34:00,2.10725,2.10754,2.10721,2.10754,1890916.0
2007-06-18 05:35:00,2.10756,2.10756,2.10734,2.10741,10678218.0
2007-06-18 05:36:00,2.1074,2.1074,2.10725,2.10727,1924963.0
2007-06-18 05:37:00,2.10721,2.10725,2.10669,2.10725,3504697.0
2007-06-18 05:38:00,2.10739,2.1075,2.10736,2.10736,24630389.0
2007-06-18 05:39:00,2.10725,2.10725,2.10695,2.10708,2281952.0
2007-06-18 05:40:00,2.10719,2.1074,2.10719,2.1074,5663385.0
2007-06-18 05:41:00,2.10724,2.10745,2.10724,2.1073,7136327.0
2007-06-18 05:42:00,2.10727,2.10741,2.10716,2.10716,6917231.0
2007-06-18 05:43:00,2.10728,2.1075,2.10728,2.1075,996830.0
2007-06-18 05:44:00,2.10734,2.10741,2.10726,2.10733,19474268.0
2007-06-18 05:46:00,2.1073,2.10736,2.10726,2.10726,6815975.0
2007-06-18 05:47:00,2.10719,2.10719,2.10708,2.10712,3949714.0
2007-06-18 05:48:00,2.10721,2.10721,2.10707,2.10717,11516642.0
2007-06-18 05:50:00,2.10717,2.10723,2.10716,2.10723,11513007.0
2007-06-18 05:51:00,2.10723,2.10731,2.10708,2.10731,3996010.0
2007-06-18 05:52:00,2.10695,2.10748,2.10695,2.10748,6684686.0
2007-06-18 05:53:00,2.10753,2.10754,2.10753,2.10754,522334.0
2007-06-18 05:54:00,2.10762,2.10762,2.10737,2.10756,5636165.0
2007-06-18 05:55:00,2.10751,2.10774,2.10743,2.10774,24391087.0
2007-06-18 05:56:00,2.10771,2.1078,2.10771,2.10774,8603983.0
2007-06-18 05:57:00,2.10774,2.10777,2.10771,2.10777,31556483.0
2007-06-18 05:58:00,2.10785,2.10785,2.10773,2.10775,5520275.0
2007-06-18 05:59:00,2.10781,2.10781,2.10765,2.10773,8429608.0
2007-06-18 06:00:00,2.10772,2.10795,2.10772,2.10785,5589609.0
2007-06-18 06:01:00,2.10795,2.10809,2.10786,2.10809,6578381.0
2007-06-18 06:02:00,2.108,2.10825,2.108,2.10822,22686635.0
2007-06-18 06:03:00,2.10814,2.10814,2.10792,2.10802,13687574.0
2007-06-18 06:04:00,2.10798,2.1081,2.10788,2.1081,6600907.0
2007-06-18 06:05:00,2.10801,2.10801,2.10749,2.10749,3301553.0
2007-06-18 06:06:00,2.10745,2.1079,2.10745,2.10787,4544794.0
2007-06-18 06:07:00,2.10782,2.10792,2.10777,2.10785,5585457.0
2007-06-18 06:08:00,2.10794,2.10814,2.10788,2.10788,3746689.0
2007-06-18 06:09:00,2.10787,2.10792,2.10734,2.10778,16764140.0
2007-06-18 06:10:00,2.10783,2.1082,2.10782,2.10782,6645529.0
2007-06-18 06:11:00,2.10785,2.10797,2.10751,2.10797,3341171.0
2007-06-18 06:12:00,2.1082,2.10834,2.10812,2.10812,4340678.0
2007-06-18 06:13:00,2.10804,2.10804,2.10784,2.10784,4420375.0
2007-06-18 06:14:00,2.10777,2.10829,2.10777,2.10829,5145602.0
2007-06-18 06:15:00,2.1082,2.1082,2.10799,2.10799,3752229.0
2007-06-18 06:16:00,2.10805,2.10816,2.10805,2.10809,3105662.0
2007-06-18 06:18:00,2.10807,2.10807,2.1078,2.1078,5676648.0
2007-06-18 06:19:00,2.10791,2.10816,2.10791,2.10816,4386386.0
2007-06-18 06:20:00,2.10808,2.10829,2.10808,2.10829,2936646.0
2007-06-18 06:21:00,2.10848,2.10854,2.10836,2.10854,4597798.0
2007-06-18 06:22:00,2.1086,2.10875,2.1086,2.10871,3882642.0
2007-06-18 06:23:00,2.10858,2.10897,2.10858,2.10897,1935493.0
2007-06-18 06:24:00,2.10904,2.10951,2.10904,2.10951,9121564.0
2007-06-18 06:25:00,2.10946,2.10946,2.10901,2.10901,2372520.0
2007-06-18 06:26:00,2.10881,2.10896,2.1088,2.1088,8516009.0
2007-06-18 06:27:00,2.10881,2.10895,2.10881,2.10887,2516378.0
2007-06-18 06:28:00,2.10895,2.10904,2.10892,2.10894,6713459.0
2007-06-18 06:29:00,2.10895,2.10907,2.10893,2.10893,2009466.0
2007-06-18 06:30:00,2.10894,2.10895,2.10881,2.10881,4676112.0
2007-06-18 06:31:00,2.10878,2.10881,2.10858,2.10858,23114059.0
2007-06-18 06:32:00,2.10851,2.10853,2.10836,2.10841,33001874.0
2007-06-18 06:33:00,2.10841,2.10841,2.10814,2.10841,10923864.0
2007-06-18 06:34:00,2.10843,2.10844,2.1083,2.10843,1826907.0
2007-06-18 06:35:00,2.10848,2.1086,2.10848,2.10855,3924695.0
2007-06-18 06:36:00,2.10828,2.10842,2.10827,2.10828,18121723.0
2007-06-18 06:38:00,2.10831,2.10838,2.1083,2.1083,1628360.0
2007-06-18 06:39:00,2.10813,2.10813,2.10794,2.10794,2925717.0
2007-06-18 06:40:00,2.108,2.10811,2.108,2.10811,3491899.0
2007-06-18 06:41:00,2.10813,2.10815,2.10802,2.10815,5383847.0
2007-06-18 06:42:00,2.10812,2.10814,2.10806,2.10814,16008812.0
2007-06-18 06:43:00,2.10807,2.1081,2.1077,2.10798,13585078.0
2007-06-18 06:44:00,2.10818,2.10825,2.10818,2.10818,1142180.0
2007-06-18 06:45:00,2.10816,2.10816,2.10807,2.10807,426028.0
2007-06-18 06:46:00,2.10791,2.10798,2.10777,2.10777,20543182.0
2007-06-18 06:47:00,2.10763,2.10763,2.10731,2.10739,6369041.0
2007-06-18 06:48:00,2.10732,2.10746,2.10732,2.10746,6319558.0
2007-06-18 06:49:00,2.10743,2.10744,2.107,2.10744,1894372.0
2007-06-18 06:50:00,2.10743,2.10743,2.10709,2.10709,2683520.0
2007-06-18 06:51:00,2.10702,2.10702,2.10691,2.10698,1340250.0
2007-06-18 06:52:00,2.10696,2.10743,2.10696,2.10743,4002759.0
2007-06-18 06:53:00,2.10749,2.10784,2.10749,2.10784,1693818.0
2007-06-18 06:54:00,2.10778,2.10778,2.10745,2.10757,1390546.0
2007-06-18 06:55:00,2.10763,2.10776,2.10762,2.10776,6274150.0
2007-06-18 06:56:00,2.10785,2.1081,2.10785,2.1081,3150540.0
2007-06-18 06:57:00,2.10797,2.10797,2.10743,2.10792,5947879.0
2007-06-18 06:58:00,2.10793,2.10803,2.10793,2.10793,1506446.0
2007-06-18 06:59:00,2.10786,2.1079,2.10786,2.1079,6107845.0
2007-06-18 07:00:00,2.10798,2.10805,2.10784,2.10805,1911683.0
2007-06-18 07:01:00,2.10801,2.10822,2.10801,2.10822,9177372.0
2007-06-18 07:02:00,2.10827,2.10832,2.10825,2.10832,6931981.0
2007-06-18 07:03:00,2.10831,2.10832,2.10808,2.10824,5040632.0
2007-06-18 07:04:00,2.10817,2.10817,2.10798,2.10798,11723678.0
2007-06-18 07:05:00,2.108,2.10801,2.10791,2.10791,4580663.0
2007-06-18 07:06:00,2.10799,2.10819,2.10797,2.10819,12383019.0
2007-06-18 07:07:00,2.10815,2.10822,2.108,2.10804,8316901.0
2007-06-18 07:08:00,2.10809,2.10823,2.10803,2.1082,3990858.0
2007-06-18 07:09:00,2.10817,2.10817,2.10767,2.10789,9262230.0
2007-06-18 07:10:00,2.10792,2.10799,2.10763,2.10791,2756173.0
2007-06-18 07:11:00,2.10802,2.1084,2.10802,2.1084,1281063.0
2007-06-18 07:12:00,2.1083,2.10841,2.1083,2.10841,5041063.0
2007-06-18 07:13:00,2.1084,2.1084,2.10804,2.10804,3344565.0
2007-06-18 07:14:00,2.10797,2.1082,2.10766,2.1082,4670564.0
2007-06-18 07:15:00,2.10837,2.10858,2.10837,2.10847,7147207.0
2007-06-18 07:16:00,2.10841,2.10859,2.10841,2.10855,6446436.0
2007-06-18 07:17:00,2.10861,2.10883,2.10856,2.10883,3295861.0
2007-06-18 07:18:00,2.109,2.10919,2.10881,2.10915,4333709.0
2007-06-18 07:19:00,2.10918,2.10918,2.10918,2.10918,1428470.0
2007-06-18 07:20:00,2.10924,2.10937,2.10924,2.10935,3345147.0
2007-06-18 07:21:00,2.10927,2.10944,2.10919,2.10919,5798706.0
2007-06-18 07:22:00,2.10915,2.10943,2.10915,2.10932,4927953.0
2007-06-18 07:23:00,2.10937,2.10949,2.10883,2.10883,7580800.0
2007-06-18 07:24:00,2.10924,2.10951,2.10924,2.10951,17601283.0
2007-06-18 07:25:00,2.10948,2.10948,2.10911,2.10911,1729740.0
2007-06-18 07:26:00,2.10902,2.10906,2.10891,2.10906,9547617.0
2007-06-18 07:27:00,2.10871,2.10882,2.1084,2.10881,33917715.0
2007-06-18 07:28:00,2.10885,2.10963,2.10879,2.10952,13174049.0
2007-06-18 07:29:00,2.10957,2.10957,2.10915,2.10915,2775196.0
2007-06-18 07:30:00,2.10913,2.10913,2.1089,2.10892,15903940.0
2007-06-18 07:31:00,2.10885,2.10885,2.10861,2.10866,6448228.0
2007-06-18 07:32:00,2.10857,2.10857,2.1084,2.1084,25456776.0
2007-06-18 07:33:00,2.10855,2.10873,2.10855,2.10856,4142184.0
2007-06-18 07:34:00,2.10872,2.10872,2.10809,2.10809,20619944.0
2007-06-18 07:35:00,2.10793,2.10793,2.10762,2.10772,2138384.0
2007-06-18 07:36:00,2.10776,2.10783,2.1073,2.10773,4586494.0
2007-06-18 07:37:00,2.10771,2.10771,2.10758,2.10763,30486506.0
2007-06-18 07:38:00,2.10768,2.10776,2.10761,2.10761,4713176.0
2007-06-18 07:39:00,2.10764,2.10783,2.10762,2.10783,6925930.0
2007-06-18 07:40:00,2.10783,2.10804,2.1078,2.10785,10308956.0
2007-06-18 07:41:00,2.10767,2.10767,2.10745,2.10757,3923420.0
2007-06-18 07:42:00,2.10765,2.10791,2.10765,2.10773,3138497.0
2007-06-18 07:43:00,2.1078,2.10795,2.10777,2.10795,12045484.0
2007-06-18 07:44:00,2.1081,2.10828,2.1081,2.10828,5018980.0
2007-06-18 07:45:00,2.10826,2.10864,2.10826,2.10859,4192064.0
2007-06-18 07:46:00,2.10862,2.10864,2.10848,2.10863,2313026.0
2007-06-18 07:47:00,2.10855,2.10866,2.10854,2.10864,9231330.0
2007-06-18 07:48:00,2.10856,2.1087,2.10856,2.10864,4942402.0
2007-06-18 07:49:00,2.10869,2.10872,2.10857,2.10857,4048587.0
2007-06-18 07:50:00,2.10871,2.10877,2.10867,2.10867,3667603.0
2007-06-18 07:51:00,2.10885,2.10906,2.10885,2.10901,11042747.0
2007-06-18 07:52:00,2.10898,2.109,2.10876,2.10899,6137927.0
2007-06-18 07:53:00,2.10904,2.10944,2.10904,2.10944,1058741.0
2007-06-18 07:54:00,2.10938,2.10964,2.10814,2.10924,2319559.0
2007-06-18 07:55:00,2.10914,2.10915,2.109,2.10909,4755101.0
2007-06-18 07:56:00,2.10919,2.10969,2.10911,2.10969,2598538.0
2007-06-18 07:57:00,2.10989,2.11007,2.10989,2.11007,4900638.0
2007-06-18 07:58:00,2.10991,2.10991,2.10947,2.10947,16952891.0
2007-06-18 07:59:00,2.10955,2.10965,2.10949,2.10964,13082484.0
2007-06-18 08:00:00,2.10944,2.10944,2.1091,2.10915,2975065.0
2007-06-18 08:01:00,2.10902,2.10913,2.10883,2.10913,2069693.0
2007-06-18 08:02:00,2.10919,2.10945,2.10919,2.10943,5286585.0
2007-06-18 08:03:00,2.10954,2.10954,2.10917,2.10922,3082599.0
2007-06-18 08:04:00,2.10916,2.10916,2.10889,2.10889,39425929.0
2007-06-18 08:05:00,2.10896,2.10901,2.10881,2.10901,10917773.0
2007-06-18 08:06:00,2.10916,2.1095,2.10916,2.10943,6558198.0
2007-06-18 08:07:00,2.1093,2.1093,2.10904,2.10909,8227122.0
2007-06-18 08:08:00,2.10912,2.1093,2.10906,2.10906,17940016.0
2007-06-18 08:09:00,2.10923,2.10927,2.1092,2.10921,3701033.0
2007-06-18 08:10:00,2.10919,2.10919,2.10899,2.10912,17659249.0
2007-06-18 08:11:00,2.10911,2.10917,2.10899,2.10899,2158501.0
2007-06-18 08:12:00,2.10891,2.10891,2.10835,2.10835,2999092.0
2007-06-18 08:13:00,2.10882,2.10894,2.10868,2.10868,3057120.0
2007-06-18 08:14:00,2.10884,2.1091,2.1088,2.10886,7821827.0
2007-06-18 08:15:00,2.10878,2.10878,2.1086,2.1086,8909928.0
2007-06-18 08:16:00,2.10863,2.10874,2.10861,2.10873,2973740.0
2007-06-18 08:17:00,2.10894,2.10922,2.1089,2.1089,3082099.0
2007-06-18 08:18:00,2.10875,2.10875,2.10854,2.10854,25920926.0
2007-06-18 08:19:00,2.10843,2.10843,2.10825,2.1083,2009350.0
2007-06-18 08:20:00,2.10836,2.10836,2.10802,2.10802,3234549.0
2007-06-18 08:21:00,2.10835,2.10874,2.10835,2.10874,5742581.0
2007-06-18 08:22:00,2.10882,2.10893,2.10864,2.10864,17880225.0
2007-06-18 08:23:00,2.10863,2.10863,2.10845,2.10849,4325407.0
2007-06-18 08:24:00,2.10877,2.109,2.10877,2.10896,21976424.0
2007-06-18 08:25:00,2.10876,2.10878,2.10826,2.10871,5459238.0
2007-06-18 08:26:00,2.10874,2.10904,2.10874,2.10904,2562962.0
2007-06-18 08:27:00,2.10906,2.10906,2.1089,2.1089,6839309.0
2007-06-18 08:28:00,2.10882,2.10882,2.10861,2.10861,4555023.0
2007-06-18 08:29:00,2.10872,2.10914,2.10872,2.10914,6095055.0
2007-06-18 08:30:00,2.1093,2.10964,2.1093,2.10958,11139376.0
2007-06-18 08:31:00,2.10942,2.10942,2.10912,2.10912,5113046.0
2007-06-18 08:32:00,2.10901,2.10936,2.10889,2.10936,3737181.0
2007-06-18 08:33:00,2.1093,2.10937,2.10926,2.10926,12775815.0
2007-06-18 08:34:00,2.10917,2.10923,2.10903,2.10911,2133055.0
2007-06-18 08:35:00,2.10912,2.10915,2.10903,2.10911,2467001.0
2007-06-18 08:36:00,2.10904,2.10904,2.10881,2.10893,7800143.0
2007-06-18 08:37:00,2.10895,2.10899,2.10892,2.10897,3182286.0
2007-06-18 08:38:00,2.10919,2.10941,2.10919,2.10932,6421425.0
2007-06-18 08:39:00,2.10914,2.10952,2.10914,2.10952,12577638.0
2007-06-18 08:40:00,2.10922,2.10964,2.10922,2.10959,24849332.0
2007-06-18 08:41:00,2.10979,2.10989,2.10975,2.10986,2990698.0
2007-06-18 08:42:00,2.10995,2.10996,2.10972,2.10972,10997525.0
2007-06-18 08:43:00,2.10986,2.1099,2.10975,2.10989,3564323.0
2007-06-18 08:44:00,2.10999,2.11043,2.10999,2.11043,12006665.0
2007-06-18 08:45:00,2.11049,2.11103,2.11049,2.11103,3178553.0
2007-06-18 08:46:00,2.11114,2.11171,2.11114,2.11171,4295025.0
2007-06-18 08:47:00,2.1117,2.11188,2.1117,2.11185,8733266.0
2007-06-18 08:48:00,2.11172,2.11178,2.11155,2.11155,6487784.0
2007-06-18 08:49:00,2.11148,2.11181,2.11148,2.11181,3394562.0
2007-06-18 08:50:00,2.11193,2.11202,2.11182,2.11184,6374066.0
2007-06-18 08:51:00,2.11178,2.11178,2.11117,2.11117,11887385.0
2007-06-18 08:52:00,2.11156,2.11175,2.11137,2.11175,5894007.0
2007-06-18 08:53:00,2.11191,2.11199,2.11172,2.11172,523860.0
2007-06-18 08:54:00,2.11156,2.11156,2.11124,2.11124,6779632.0
2007-06-18 08:55:00,2.11125,2.11135,2.11118,2.11125,18917316.0
2007-06-18 08:56:00,2.11127,2.11139,2.11107,2.11107,10950951.0
2007-06-18 08:57:00,2.11098,2.1112,2.11098,2.11113,11585543.0
2007-06-18 08:58:00,2.11135,2.11168,2.11135,2.11168,1439316.0
2007-06-18 08:59:00,2.11181,2.11206,2.11181,2.11187,2724918.0
2007-06-18 09:00:00,2.11149,2.11222,2.11149,2.11222,3294518.0
2007-06-18 09:01:00,2.11228,2.11228,2.11199,2.11199,5622190.0
2007-06-18 09:02:00,2.11196,2.11196,2.11179,2.11181,2257020.0
2007-06-18 09:03:00,2.11181,2.11199,2.11181,2.11199,7918699.0
2007-06-18 09:04:00,2.11199,2.11283,2.11199,2.11283,15075719.0
2007-06-18 09:05:00,2.11284,2.113,2.11279,2.113,13298036.0
2007-06-18 09:06:00,2.1129,2.1129,2.11256,2.11265,11141322.0
2007-06-18 09:07:00,2.11273,2.11278,2.11262,2.11269,28009521.0
2007-06-18 09:08:00,2.11269,2.11285,2.11266,2.11285,3912813.0
2007-06-18 09:09:00,2.11309,2.114,2.11309,2.114,3677971.0
2007-06-18 09:10:00,2.11388,2.11388,2.11335,2.11335,3050227.0
2007-06-18 09:11:00,2.1137,2.1138,2.11357,2.1138,6428309.0
2007-06-18 09:12:00,2.11411,2.11439,2.11411,2.11439,2527789.0
2007-06-18 09:13:00,2.11416,2.1142,2.11373,2.11373,1847926.0
2007-06-18 09:14:00,2.11374,2.11429,2.11374,2.11429,2563867.0
2007-06-18 09:15:00,2.1143,2.11462,2.1143,2.11462,878449.0
2007-06-18 09:16:00,2.11459,2.11505,2.11459,2.11505,1813900.0
2007-06-18 09:17:00,2.11508,2.11529,2.11475,2.11529,14581647.0
2007-06-18 09:18:00,2.11533,2.11547,2.11529,2.11547,12475474.0
2007-06-18 09:19:00,2.11545,2.11562,2.11545,2.1156,6379826.0
2007-06-18 09:20:00,2.11565,2.11587,2.11565,2.11587,14422582.0
2007-06-18 09:21:00,2.11587,2.11607,2.11585,2.11585,3312439.0
2007-06-18 09:22:00,2.11611,2.11643,2.11601,2.11643,9743062.0
2007-06-18 09:23:00,2.11618,2.11641,2.11618,2.11626,37233634.0
2007-06-18 09:24:00,2.11622,2.11627,2.11608,2.11608,6684587.0
2007-06-18 09:25:00,2.11602,2.11602,2.11545,2.11545,3771478.0
2007-06-18 09:26:00,2.11525,2.11525,2.11488,2.11516,8481088.0
2007-06-18 09:27:00,2.11532,2.11532,2.11516,2.11525,5615182.0
2007-06-18 09:28:00,2.11517,2.11537,2.11517,2.11527,5608992.0
2007-06-18 09:29:00,2.11535,2.11573,2.11535,2.11573,12198779.0
2007-06-18 09:30:00,2.11571,2.11594,2.11569,2.11594,5225718.0
2007-06-18 09:31:00,2.11592,2.11606,2.11592,2.11606,13764787.0
2007-06-18 09:32:00,2.11611,2.11632,2.11611,2.11632,5181102.0
2007-06-18 09:33:00,2.11638,2.11652,2.11629,2.1165,261493.0
2007-06-18 09:34:00,2.11656,2.11683,2.11646,2.11678,13529948.0
2007-06-18 09:35:00,2.11689,2.11716,2.11689,2.11716,6792504.0
2007-06-18 09:36:00,2.11716,2.11736,2.11716,2.11736,1790826.0
2007-06-18 09:37:00,2.11742,2.11749,2.1174,2.1174,6508596.0
2007-06-18 09:38:00,2.11752,2.11778,2.11747,2.11778,20597711.0
2007-06-18 09:39:00,2.11766,2.11797,2.11766,2.11797,7890233.0
2007-06-18 09:40:00,2.11802,2.11816,2.11782,2.11782,14467999.0
2007-06-18 09:41:00,2.11815,2.11837,2.11815,2.11836,2193840.0
2007-06-18 09:42:00,2.11846,2.11858,2.11831,2.11851,5281931.0
2007-06-18 09:43:00,2.11862,2.11876,2.11862,2.11871,7525879.0
2007-06-18 09:44:00,2.11839,2.11905,2.11839,2.11901,5435652.0
2007-06-18 09:45:00,2.1191,2.11925,2.11899,2.11925,13585514.0
2007-06-18 09:46:00,2.11928,2.11954,2.11922,2.11951,14567083.0
2007-06-18 09:47:00,2.11957,2.11981,2.11952,2.11981,5219283.0
2007-06-18 09:48:00,2.11978,2.12009,2.11978,2.12009,13073844.0
2007-06-18 09:49:00,2.12014,2.12045,2.12002,2.12045,3224329.0
2007-06-18 09:50:00,2.12038,2.12038,2.11992,2.11992,16174151.0
2007-06-18 09:51:00,2.11995,2.12001,2.11964,2.11964,7986688.0
2007-06-18 09:52:00,2.1195,2.1195,2.11924,2.11945,19964446.0
2007-06-18 09:53:00,2.11952,2.1199,2.11952,2.1199,5767859.0
2007-06-18 09:54:00,2.11993,2.12008,2.11993,2.12006,5605411.0
2007-06-18 09:55:00,2.12009,2.12032,2.12009,2.12032,21184458.0
2007-06-18 09:56:00,2.12026,2.12053,2.12026,2.12043,3804911.0
2007-06-18 09:57:00,2.12051,2.12053,2.12032,2.12043,11747240.0
2007-06-18 09:58:00,2.12028,2.12028,2.12011,2.12011,6713689.0
2007-06-18 09:59:00,2.11984,2.12011,2.11983,2.11983,9989885.0
2007-06-18 10:00:00,2.11983,2.11983,2.1195,2.1195,5321708.0
2007-06-18 10:01:00,2.11949,2.11949,2.11911,2.11911,2822124.0
2007-06-18 10:02:00,2.11961,2.11974,2.11961,2.11966,6476280.0
2007-06-18 10:03:00,2.11957,2.11984,2.11957,2.11972,1178840.0
2007-06-18 10:04:00,2.11978,2.11978,2.11953,2.11975,8121402.0
2007-06-18 10:05:00,2.11971,2.11971,2.11939,2.11939,1449715.0
2007-06-18 10:06:00,2.11945,2.11945,2.11909,2.11909,560028.0
2007-06-18 10:07:00,2.11891,2.11891,2.11831,2.11851,7067054.0
2007-06-18 10:08:00,2.1184,2.1184,2.11817,2.11838,3075868.0
2007-06-18 10:09:00,2.11844,2.11857,2.11837,2.11852,1077362.0
2007-06-18 10:10:00,2.11825,2.11871,2.11825,2.11871,21529855.0
2007-06-18 10:11:00,2.11883,2.11885,2.11736,2.11867,14460702.0
2007-06-18 10:12:00,2.11853,2.11871,2.11853,2.11871,8292893.0
2007-06-18 10:13:00,2.11874,2.11874,2.1184,2.11854,7001226.0
2007-06-18 10:14:00,2.11882,2.11909,2.11882,2.11885,2560006.0
2007-06-18 10:15:00,2.11907,2.11907,2.1189,2.11897,13770038.0
2007-06-18 10:16:00,2.11899,2.11921,2.11899,2.11921,948280.0
2007-06-18 10:17:00,2.11931,2.11931,2.11909,2.11909,10792390.0
2007-06-18 10:18:00,2.11899,2.11915,2.11889,2.11915,17332025.0
2007-06-18 10:19:00,2.11911,2.11922,2.11911,2.11922,3295898.0
2007-06-18 10:20:00,2.11926,2.11943,2.11925,2.11943,13473033.0
2007-06-18 10:21:00,2.11957,2.11983,2.1195,2.11983,4856429.0
2007-06-18 10:22:00,2.11981,2.11986,2.11964,2.11964,15480607.0
2007-06-18 10:23:00,2.11964,2.11964,2.11952,2.11952,4236547.0
2007-06-18 10:24:00,2.11944,2.11957,2.11934,2.11934,17374926.0
2007-06-18 10:25:00,2.11922,2.11922,2.11885,2.11902,3576352.0
2007-06-18 10:26:00,2.11923,2.11924,2.1191,2.11921,9222658.0
2007-06-18 10:27:00,2.11919,2.11919,2.11903,2.11907,9971473.0
2007-06-18 10:28:00,2.11912,2.11957,2.11912,2.11957,6768155.0
2007-06-18 10:29:00,2.11965,2.12014,2.11965,2.12012,12011838.0
2007-06-18 10:30:00,2.12016,2.12035,2.12016,2.12035,15323498.0
2007-06-18 10:31:00,2.12036,2.12053,2.12034,2.12039,4511632.0
2007-06-18 10:32:00,2.1205,2.12086,2.1205,2.12086,3525362.0
2007-06-18 10:33:00,2.12087,2.12107,2.12076,2.12095,5496584.0
2007-06-18 10:34:00,2.1209,2.12092,2.12077,2.12077,64210709.0
2007-06-18 10:35:00,2.12059,2.12059,2.12034,2.12042,2274367.0
2007-06-18 10:36:00,2.12034,2.12041,2.12018,2.12033,9656881.0
2007-06-18 10:37:00,2.12035,2.12043,2.12023,2.12023,2483205.0
2007-06-18 10:38:00,2.12042,2.12061,2.12042,2.12061,3523533.0
2007-06-18 10:39:00,2.12059,2.12059,2.12025,2.12025,11916103.0
2007-06-18 10:40:00,2.12017,2.12018,2.12004,2.12007,3709787.0
2007-06-18 10:41:00,2.12006,2.12006,2.11979,2.11986,6698360.0
2007-06-18 10:42:00,2.11994,2.11994,2.11975,2.11991,5705839.0
2007-06-18 10:43:00,2.11989,2.11989,2.11954,2.11954,1004063.0
2007-06-18 10:44:00,2.11945,2.11945,2.11906,2.11906,22412723.0
2007-06-18 10:45:00,2.11904,2.11904,2.11885,2.11898,7794908.0
2007-06-18 10:46:00,2.11841,2.1189,2.11841,2.1187,955687.0
2007-06-18 10:47:00,2.11852,2.11852,2.11813,2.1182,1856333.0
2007-06-18 10:48:00,2.11814,2.11855,2.11802,2.11855,3122521.0
2007-06-18 10:49:00,2.11861,2.11873,2.11848,2.11873,1655203.0
2007-06-18 10:50:00,2.11869,2.11869,2.11849,2.11849,884093.0
2007-06-18 10:51:00,2.11851,2.11851,2.11835,2.11842,9191496.0
2007-06-18 10:52:00,2.11841,2.11859,2.11822,2.11844,8623450.0
2007-06-18 10:53:00,2.11858,2.11878,2.1184,2.1184,6077902.0
2007-06-18 10:54:00,2.11882,2.11897,2.11882,2.11897,14450061.0
2007-06-18 10:55:00,2.11903,2.11927,2.11903,2.11927,7515569.0
2007-06-18 10:56:00,2.11923,2.11957,2.11923,2.11952,8169568.0
2007-06-18 10:57:00,2.11956,2.11972,2.11956,2.11972,16999522.0
2007-06-18 10:58:00,2.11949,2.1195,2.1192,2.11938,6052083.0
2007-06-18 10:59:00,2.11953,2.12,2.11953,2.12,11411320.0
2007-06-18 11:00:00,2.12013,2.12042,2.11985,2.11985,12241487.0
2007-06-18 11:01:00,2.11973,2.11996,2.11973,2.11996,4383232.0
2007-06-18 11:02:00,2.12015,2.12031,2.12015,2.12017,6014404.0
2007-06-18 11:03:00,2.1203,2.12092,2.1203,2.12092,2575683.0
2007-06-18 11:04:00,2.12094,2.12153,2.12094,2.12153,20496338.0
2007-06-18 11:05:00,2.12158,2.12206,2.12158,2.12206,4471651.0
2007-06-18 11:06:00,2.12215,2.12266,2.12215,2.12266,6686644.0
2007-06-18 11:07:00,2.12282,2.12282,2.12257,2.12257,8611607.0
2007-06-18 11:08:00,2.12247,2.12247,2.12216,2.12216,1553165.0
2007-06-18 11:09:00,2.12214,2.12238,2.12214,2.12238,5680922.0
2007-06-18 11:10:00,2.12247,2.1229,2.12247,2.1229,3117991.0
2007-06-18 11:11:00,2.12304,2.12308,2.12294,2.12308,1134751.0
2007-06-18 11:12:00,2.12312,2.1233,2.12312,2.12317,6592478.0
2007-06-18 11:13:00,2.12328,2.12376,2.12328,2.12376,11205119.0
2007-06-18 11:14:00,2.1239,2.12398,2.12384,2.12387,23829676.0
2007-06-18 11:15:00,2.12365,2.12367,2.1234,2.12367,3515334.0
2007-06-18 11:16:00,2.12371,2.12377,2.12369,2.12369,10379119.0
2007-06-18 11:17:00,2.12368,2.12368,2.12341,2.12341,13499208.0
2007-06-18 11:18:00,2.12344,2.12344,2.12311,2.12311,18512711.0
2007-06-18 11:19:00,2.12306,2.12315,2.12279,2.12304,5689678.0
2007-06-18 11:20:00,2.12315,2.12324,2.12299,2.12315,2128617.0
2007-06-18 11:21:00,2.1232,2.12356,2.1232,2.12356,2560267.0
2007-06-18 11:22:00,2.12359,2.12364,2.12351,2.12352,11100811.0
2007-06-18 11:23:00,2.12346,2.12347,2.12329,2.12342,1168440.0
2007-06-18 11:24:00,2.12328,2.12328,2.12301,2.12301,7100672.0
2007-06-18 11:25:00,2.12288,2.12288,2.1222,2.1222,7478657.0
2007-06-18 11:26:00,2.12205,2.12205,2.12147,2.12147,8284164.0
2007-06-18 11:27:00,2.12188,2.12206,2.12185,2.12206,2807921.0
2007-06-18 11:28:00,2.12215,2.12222,2.12204,2.12222,16819852.0
2007-06-18 11:29:00,2.12226,2.1224,2.12226,2.12232,1743407.0
2007-06-18 11:30:00,2.12236,2.12243,2.12221,2.12226,7600925.0
2007-06-18 11:31:00,2.12212,2.12221,2.12202,2.1222,15474126.0
2007-06-18 11:32:00,2.12232,2.12243,2.1223,2.1223,4743797.0
2007-06-18 11:33:00,2.12225,2.12225,2.12198,2.12204,7553981.0
2007-06-18 11:34:00,2.122,2.12229,2.12199,2.12229,7367985.0
2007-06-18 11:35:00,2.12233,2.12233,2.12212,2.12213,9209044.0
2007-06-18 11:36:00,2.12208,2.1221,2.12192,2.12202,2154288.0
2007-06-18 11:37:00,2.12202,2.12241,2.12202,2.12217,1146831.0
2007-06-18 11:38:00,2.1222,2.1222,2.12158,2.12158,7204693.0
2007-06-18 11:39:00,2.12139,2.12139,2.12065,2.12102,2989752.0
2007-06-18 11:40:00,2.12095,2.12095,2.12064,2.12067,33806721.0
2007-06-18 11:41:00,2.12052,2.12079,2.12052,2.12079,1630313.0
2007-06-18 11:42:00,2.12067,2.12111,2.12067,2.12096,25309817.0
2007-06-18 11:43:00,2.12086,2.12086,2.1207,2.12075,24773273.0
2007-06-18 11:44:00,2.12086,2.12111,2.12086,2.12109,5093737.0
2007-06-18 11:45:00,2.121,2.121,2.12055,2.12056,1562740.0
2007-06-18 11:46:00,2.12012,2.12068,2.12012,2.12068,8977938.0
2007-06-18 11:47:00,2.12065,2.12065,2.12032,2.12032,5060778.0
2007-06-18 11:48:00,2.12004,2.1204,2.12004,2.12038,8350439.0
2007-06-18 11:49:00,2.12051,2.12065,2.12045,2.12064,459760.0
2007-06-18 11:50:00,2.12062,2.12062,2.12027,2.12027,8923944.0
2007-06-18 11:51:00,2.12014,2.12014,2.12008,2.12009,2176511.0
2007-06-18 11:52:00,2.12008,2.1202,2.11999,2.11999,896295.0
2007-06-18 11:53:00,2.11994,2.11994,2.11971,2.11971,1799717.0
2007-06-18 11:54:00,2.11972,2.11973,2.11964,2.11968,12844614.0
2007-06-18 11:55:00,2.11963,2.12005,2.11963,2.12005,3308521.0
2007-06-18 11:56:00,2.11993,2.12002,2.11976,2.11979,19971687.0
2007-06-18 11:57:00,2.11983,2.11998,2.11979,2.11984,7747680.0
2007-06-18 11:58:00,2.11982,2.11982,2.11958,2.11958,19234536.0
2007-06-18 11:59:00,2.11957,2.11963,2.11931,2.11963,7858618.0
2007-06-18 12:00:00,2.11967,2.11977,2.11964,2.11974,7254214.0
2007-06-18 12:01:00,2.11984,2.11992,2.1197,2.1197,4701019.0
2007-06-18 12:02:00,2.11961,2.11961,2.11941,2.11955,1953594.0
2007-06-18 12:03:00,2.1196,2.11981,2.11952,2.11981,2444642.0
2007-06-18 12:04:00,2.11976,2.11976,2.11933,2.11933,15901271.0
2007-06-18 12:05:00,2.11945,2.11969,2.11945,2.11969,4678021.0
2007-06-18 12:06:00,2.11985,2.12029,2.11985,2.12029,5316726.0
2007-06-18 12:07:00,2.12019,2.12056,2.12019,2.12056,2391764.0
2007-06-18 12:08:00,2.12053,2.12077,2.12053,2.12077,2479941.0
2007-06-18 12:09:00,2.12076,2.12101,2.12055,2.12101,1788774.0
2007-06-18 12:10:00,2.12101,2.12114,2.12092,2.12114,5787714.0
2007-06-18 12:11:00,2.12122,2.12134,2.1212,2.1212,2898097.0
2007-06-18 12:12:00,2.12126,2.12131,2.12124,2.1213,2325757.0
2007-06-18 12:13:00,2.12127,2.12144,2.12094,2.12144,4923996.0
2007-06-18 12:14:00,2.12134,2.12146,2.12111,2.12111,29070358.0
2007-06-18 12:15:00,2.12104,2.12108,2.12092,2.12092,3404830.0
2007-06-18 12:16:00,2.12089,2.12089,2.12073,2.12073,2176005.0
2007-06-18 12:17:00,2.1207,2.12078,2.12057,2.12057,10546597.0
2007-06-18 12:18:00,2.12064,2.12078,2.12057,2.12077,1547101.0
2007-06-18 12:19:00,2.1209,2.12129,2.1209,2.12128,73546371.0
2007-06-18 12:20:00,2.12147,2.12147,2.12132,2.12132,5001714.0
2007-06-18 12:21:00,2.12131,2.12131,2.121,2.121,1096170.0
2007-06-18 12:22:00,2.12111,2.12166,2.12106,2.12166,20157332.0
2007-06-18 12:23:00,2.12176,2.12192,2.12176,2.12179,7853273.0
2007-06-18 12:24:00,2.12183,2.122,2.12183,2.122,6385524.0
2007-06-18 12:25:00,2.12213,2.12256,2.12207,2.12256,10147037.0
2007-06-18 12:26:00,2.12257,2.12274,2.12256,2.12266,8568695.0
2007-06-18 12:27:00,2.12258,2.12258,2.12243,2.12247,2293666.0
2007-06-18 12:28:00,2.12242,2.12269,2.12241,2.12269,20242528.0
2007-06-18 12:29:00,2.12261,2.12261,2.12236,2.12238,1174229.0
2007-06-18 12:30:00,2.12222,2.12222,2.12184,2.12205,3080568.0
2007-06-18 12:31:00,2.12209,2.12217,2.12201,2.12217,13235102.0
2007-06-18 12:32:00,2.12208,2.12257,2.12115,2.12115,3509822.0
2007-06-18 12:33:00,2.12258,2.12277,2.12211,2.12237,1369691.0
2007-06-18 12:34:00,2.12234,2.1225,2.12234,2.12239,5326361.0
2007-06-18 12:35:00,2.12238,2.12242,2.12236,2.12242,1126062.0
2007-06-18 12:36:00,2.12236,2.12236,2.12189,2.1221,4054942.0
2007-06-18 12:37:00,2.12215,2.12231,2.12215,2.1222,1658625.0
2007-06-18 12:38:00,2.12208,2.12223,2.12191,2.12191,7382785.0
2007-06-18 12:39:00,2.1218,2.12188,2.12168,2.12186,17581979.0
2007-06-18 12:40:00,2.12186,2.12213,2.12186,2.12213,1805089.0
2007-06-18 12:41:00,2.12208,2.1223,2.12197,2.1223,1188967.0
2007-06-18 12:42:00,2.12224,2.12229,2.12206,2.12221,3434542.0
2007-06-18 12:43:00,2.12223,2.12234,2.12223,2.12227,3433420.0
2007-06-18 12:44:00,2.12208,2.12225,2.12206,2.12214,2361724.0
2007-06-18 12:45:00,2.12216,2.12216,2.12187,2.12187,3684885.0
2007-06-18 12:46:00,2.1218,2.12181,2.12164,2.12181,3934579.0
2007-06-18 12:47:00,2.12182,2.12189,2.12169,2.12189,22195658.0
2007-06-18 12:48:00,2.12185,2.12211,2.12179,2.12211,11367582.0
2007-06-18 12:49:00,2.12206,2.12206,2.12156,2.12194,4649805.0
2007-06-18 12:50:00,2.122,2.12211,2.12195,2.12211,7098081.0
2007-06-18 12:51:00,2.12196,2.12202,2.1219,2.12195,9881270.0
2007-06-18 12:52:00,2.12181,2.122,2.12181,2.122,2957208.0
2007-06-18 12:53:00,2.12195,2.122,2.12185,2.12196,4030412.0
2007-06-18 12:54:00,2.12196,2.12196,2.12175,2.12175,609030.0
2007-06-18 12:55:00,2.12174,2.12176,2.12159,2.12176,15094571.0
2007-06-18 12:56:00,2.12172,2.12172,2.12146,2.12159,5036850.0
2007-06-18 12:57:00,2.12155,2.12155,2.1212,2.12137,890851.0
2007-06-18 12:58:00,2.12142,2.12142,2.12121,2.12121,7812878.0
2007-06-18 12:59:00,2.12131,2.12148,2.12131,2.12148,3855387.0
2007-06-18 13:00:00,2.12151,2.12195,2.12151,2.12195,2084128.0
2007-06-18 13:01:00,2.12213,2.12235,2.12213,2.12226,3987747.0
2007-06-18 13:02:00,2.12234,2.12245,2.12218,2.12218,4107283.0
2007-06-18 13:03:00,2.12216,2.12228,2.12216,2.12219,4800672.0
2007-06-18 13:04:00,2.12213,2.12221,2.1221,2.12221,2472831.0
2007-06-18 13:05:00,2.12219,2.12248,2.12219,2.12248,8996124.0
2007-06-18 13:06:00,2.12248,2.12252,2.12228,2.12252,9490178.0
2007-06-18 13:07:00,2.1226,2.12289,2.1226,2.12289,1811270.0
2007-06-18 13:08:00,2.12288,2.12311,2.12288,2.12311,30284608.0
2007-06-18 13:09:00,2.12315,2.12321,2.12302,2.12304,2047616.0
2007-06-18 13:10:00,2.12304,2.12309,2.12291,2.12291,10709344.0
2007-06-18 13:11:00,2.12283,2.12283,2.12272,2.12281,15965767.0
2007-06-18 13:12:00,2.1228,2.12292,2.1228,2.12292,17471483.0
2007-06-18 13:13:00,2.12291,2.12292,2.12281,2.12292,3299106.0
2007-06-18 13:14:00,2.12286,2.12289,2.12279,2.12289,6942487.0
2007-06-18 13:15:00,2.12275,2.12283,2.1227,2.1228,8201740.0
2007-06-18 13:16:00,2.12284,2.12292,2.12284,2.12291,21816842.0
2007-06-18 13:17:00,2.12285,2.12286,2.12276,2.12281,10376680.0
2007-06-18 13:18:00,2.12294,2.12335,2.12294,2.12335,13084225.0
2007-06-18 13:19:00,2.12336,2.12356,2.12336,2.12346,5472808.0
2007-06-18 13:20:00,2.12355,2.1237,2.12355,2.12361,9759347.0
2007-06-18 13:21:00,2.12363,2.12369,2.12353,2.12353,706917.0
2007-06-18 13:22:00,2.12355,2.12356,2.12338,2.12345,5210788.0
2007-06-18 13:23:00,2.12339,2.1234,2.12335,2.12336,3951217.0
2007-06-18 13:24:00,2.12334,2.1235,2.12327,2.1235,6819546.0
2007-06-18 13:25:00,2.12359,2.12378,2.12359,2.12377,1853147.0
2007-06-18 13:26:00,2.12391,2.12451,2.12391,2.12451,2690167.0
2007-06-18 13:27:00,2.12461,2.12464,2.12453,2.12461,10663221.0
2007-06-18 13:28:00,2.12462,2.12476,2.12456,2.12469,5576271.0
2007-06-18 13:29:00,2.12478,2.12511,2.12478,2.12511,8701541.0
2007-06-18 13:30:00,2.12502,2.12502,2.12485,2.12499,1164574.0
2007-06-18 13:31:00,2.12503,2.12513,2.12498,2.12512,9202842.0
2007-06-18 13:32:00,2.12504,2.1251,2.12495,2.12503,4675016.0
2007-06-18 13:33:00,2.12505,2.12505,2.12474,2.12474,3044946.0
2007-06-18 13:34:00,2.12478,2.12489,2.12473,2.12473,1077976.0
2007-06-18 13:35:00,2.12465,2.12483,2.12465,2.12472,3463143.0
2007-06-18 13:36:00,2.12479,2.1249,2.12472,2.1249,15032678.0
2007-06-18 13:37:00,2.12496,2.12496,2.12481,2.12487,3275728.0
2007-06-18 13:38:00,2.12494,2.12497,2.1248,2.12495,2985096.0
2007-06-18 13:39:00,2.12498,2.12498,2.1244,2.1245,6281369.0
2007-06-18 13:40:00,2.12437,2.12437,2.12421,2.12427,6716274.0
2007-06-18 13:41:00,2.1244,2.12447,2.12428,2.12428,2938979.0
2007-06-18 13:42:00,2.1243,2.12449,2.12414,2.12449,8161327.0
2007-06-18 13:43:00,2.12467,2.1251,2.12467,2.1251,5663106.0
2007-06-18 13:44:00,2.12513,2.12513,2.12486,2.12494,21225464.0
2007-06-18 13:45:00,2.12492,2.12492,2.12474,2.1248,8537810.0
2007-06-18 13:46:00,2.12478,2.12478,2.12461,2.12461,18111118.0
2007-06-18 13:47:00,2.12453,2.12461,2.12442,2.12459,2127315.0
2007-06-18 13:48:00,2.12468,2.12473,2.12454,2.12473,8369337.0
2007-06-18 13:49:00,2.12483,2.12503,2.12483,2.12503,4993229.0
2007-06-18 13:50:00,2.12521,2.12557,2.12521,2.12557,3089949.0
2007-06-18 13:51:00,2.12565,2.12565,2.12527,2.12527,4752266.0
2007-06-18 13:52:00,2.12523,2.12523,2.12487,2.12487,4001287.0
2007-06-18 13:53:00,2.12477,2.12477,2.12447,2.12447,1636077.0
2007-06-18 13:54:00,2.1245,2.12467,2.1245,2.12462,10840234.0
2007-06-18 13:55:00,2.1245,2.1245,2.1241,2.1241,7900474.0
2007-06-18 13:56:00,2.12391,2.12391,2.12365,2.12382,11086150.0
2007-06-18 13:57:00,2.12389,2.12411,2.12389,2.12411,6108196.0
2007-06-18 13:58:00,2.12407,2.12407,2.12247,2.12365,4510284.0
2007-06-18 13:59:00,2.12378,2.12388,2.12371,2.12387,1693810.0
2007-06-18 14:00:00,2.12391,2.12399,2.12385,2.12399,1905501.0
2007-06-18 14:01:00,2.12401,2.12423,2.124,2.124,4626785.0
2007-06-18 14:02:00,2.12406,2.1242,2.12395,2.1242,1855007.0
2007-06-18 14:03:00,2.12421,2.12454,2.1242,2.12454,2815756.0
2007-06-18 14:04:00,2.1245,2.1245,2.12416,2.12416,27740064.0
2007-06-18 14:05:00,2.12405,2.12407,2.1237,2.12407,2481874.0
2007-06-18 14:06:00,2.12417,2.12448,2.12417,2.12448,5841232.0
2007-06-18 14:07:00,2.1242,2.12521,2.1242,2.12521,14394302.0
2007-06-18 14:08:00,2.12524,2.12525,2.12513,2.12525,8443883.0
2007-06-18 14:09:00,2.1252,2.12521,2.12509,2.12509,11802167.0
2007-06-18 14:10:00,2.1251,2.12539,2.1251,2.12539,7560527.0
2007-06-18 14:11:00,2.12544,2.12551,2.12536,2.12545,1530732.0
2007-06-18 14:12:00,2.12544,2.12564,2.12544,2.12564,2737277.0
2007-06-18 14:13:00,2.12549,2.12561,2.12514,2.12514,15945014.0
2007-06-18 14:14:00,2.12497,2.12497,2.12463,2.12463,5092900.0
2007-06-18 14:15:00,2.12464,2.12477,2.12445,2.12477,5794745.0
2007-06-18 14:16:00,2.12499,2.12518,2.12498,2.12511,1025457.0
2007-06-18 14:17:00,2.12515,2.12517,2.12508,2.12508,4464166.0
2007-06-18 14:18:00,2.12492,2.12492,2.12451,2.12466,2529506.0
2007-06-18 14:19:00,2.12466,2.12484,2.12466,2.12484,2626321.0
2007-06-18 14:20:00,2.12474,2.12512,2.12474,2.12512,1631478.0
2007-06-18 14:21:00,2.12514,2.12532,2.12514,2.12532,12299270.0
2007-06-18 14:22:00,2.12495,2.1255,2.12492,2.12492,11500399.0
2007-06-18 14:23:00,2.12491,2.12525,2.12491,2.12519,2025377.0
2007-06-18 14:24:00,2.12523,2.12534,2.12497,2.12534,4233409.0
2007-06-18 14:25:00,2.12533,2.12551,2.12518,2.12518,2450896.0
2007-06-18 14:26:00,2.12556,2.12577,2.12545,2.12577,11205744.0
2007-06-18 14:27:00,2.12577,2.126,2.12575,2.12589,2427477.0
2007-06-18 14:28:00,2.12587,2.12587,2.12557,2.12571,32842339.0
2007-06-18 14:29:00,2.12576,2.12605,2.12576,2.12605,3998258.0
2007-06-18 14:30:00,2.12612,2.1263,2.12612,2.1263,6023210.0
2007-06-18 14:31:00,2.12647,2.12684,2.12647,2.12679,30211770.0
2007-06-18 14:32:00,2.12685,2.12696,2.12676,2.12684,10219542.0
2007-06-18 14:33:00,2.12691,2.12695,2.12678,2.12685,6923362.0
2007-06-18 14:34:00,2.12681,2.12702,2.12681,2.12702,16814694.0
2007-06-18 14:35:00,2.12695,2.12695,2.12662,2.12662,505404.0
2007-06-18 14:36:00,2.12657,2.12665,2.12617,2.12646,5542307.0
2007-06-18 14:37:00,2.1265,2.12678,2.1265,2.12673,5139985.0
2007-06-18 14:38:00,2.12658,2.12674,2.12656,2.12671,3260163.0
2007-06-18 14:39:00,2.12689,2.1271,2.12689,2.1271,9585951.0
2007-06-18 14:40:00,2.127,2.12734,2.127,2.12734,3407099.0
2007-06-18 14:41:00,2.12731,2.12758,2.12731,2.12758,8299421.0
2007-06-18 14:42:00,2.1276,2.12784,2.12754,2.12772,6301444.0
2007-06-18 14:43:00,2.12788,2.12807,2.12781,2.12807,9723235.0
2007-06-18 14:44:00,2.12811,2.12828,2.12811,2.12828,10381403.0
2007-06-18 14:45:00,2.12831,2.12855,2.12831,2.12855,1124416.0
2007-06-18 14:46:00,2.12853,2.12876,2.12853,2.12876,6154267.0
2007-06-18 14:47:00,2.1288,2.12898,2.12873,2.12898,7145554.0
2007-06-18 14:48:00,2.12896,2.12953,2.12896,2.12953,1519829.0
2007-06-18 14:49:00,2.12977,2.1302,2.12977,2.1302,10875816.0
2007-06-18 14:50:00,2.13037,2.13059,2.1302,2.1302,13842302.0
2007-06-18 14:51:00,2.13023,2.13032,2.13009,2.13032,2615497.0
2007-06-18 14:52:00,2.13039,2.13057,2.13022,2.13057,6385519.0
2007-06-18 14:53:00,2.13049,2.13057,2.13011,2.13011,2474258.0
2007-06-18 14:54:00,2.13007,2.13011,2.12983,2.13011,3738728.0
2007-06-18 14:55:00,2.13,2.13014,2.12989,2.12989,5198645.0
2007-06-18 14:56:00,2.12987,2.12992,2.12961,2.12961,10121207.0
2007-06-18 14:57:00,2.12962,2.12962,2.12926,2.12926,9624294.0
2007-06-18 14:58:00,2.12911,2.12926,2.12824,2.12824,7442007.0
2007-06-18 14:59:00,2.12852,2.12852,2.1277,2.1277,1586020.0
2007-06-18 15:00:00,2.12765,2.12806,2.12765,2.12799,2221430.0
2007-06-18 15:01:00,2.12792,2.12794,2.1278,2.1278,10010073.0
2007-06-18 15:02:00,2.1277,2.1277,2.12714,2.12714,2734102.0
2007-06-18 15:03:00,2.12716,2.12716,2.12692,2.12702,23808385.0
2007-06-18 15:04:00,2.12711,2.12725,2.127,2.127,1712120.0
2007-06-18 15:05:00,2.12719,2.12727,2.12683,2.12703,5593741.0
2007-06-18 15:06:00,2.12704,2.12704,2.12657,2.12657,9360279.0
2007-06-18 15:07:00,2.12671,2.12675,2.12652,2.12659,10690647.0
2007-06-18 15:08:00,2.12663,2.12703,2.12652,2.12703,1671334.0
2007-06-18 15:09:00,2.12722,2.12757,2.12722,2.12757,9245082.0
2007-06-18 15:10:00,2.12776,2.12825,2.12776,2.12825,1680526.0
2007-06-18 15:11:00,2.12823,2.12823,2.12769,2.12816,7865252.0
2007-06-18 15:12:00,2.12821,2.12839,2.12821,2.12839,3459575.0
2007-06-18 15:13:00,2.12841,2.12841,2.12834,2.12834,2245162.0
2007-06-18 15:14:00,2.12844,2.12874,2.12843,2.12874,6517032.0
2007-06-18 15:15:00,2.12878,2.1289,2.12878,2.1289,1832607.0
2007-06-18 15:16:00,2.12892,2.12892,2.12875,2.1288,3157568.0
2007-06-18 15:17:00,2.12878,2.12878,2.12863,2.12863,5525903.0
2007-06-18 15:18:00,2.12859,2.12859,2.12826,2.12826,6506546.0
2007-06-18 15:19:00,2.1281,2.1281,2.12784,2.12784,866271.0
2007-06-18 15:20:00,2.12784,2.12784,2.12744,2.12756,12958005.0
2007-06-18 15:21:00,2.12751,2.12751,2.12732,2.12732,440594.0
2007-06-18 15:22:00,2.12724,2.12727,2.12706,2.1271,9087207.0
2007-06-18 15:23:00,2.12708,2.12708,2.12645,2.12645,39617009.0
2007-06-18 15:24:00,2.12649,2.12673,2.12643,2.12668,10577046.0
2007-06-18 15:25:00,2.12675,2.12675,2.12638,2.12638,6083020.0
2007-06-18 15:26:00,2.12648,2.12648,2.12616,2.12616,6141060.0
2007-06-18 15:27:00,2.12603,2.12631,2.12601,2.12631,16194478.0
2007-06-18 15:28:00,2.12637,2.12647,2.12619,2.12619,2830498.0
2007-06-18 15:29:00,2.12609,2.12618,2.12603,2.12618,5906194.0
2007-06-18 15:30:00,2.12612,2.12632,2.12609,2.12609,3239281.0
2007-06-18 15:31:00,2.12604,2.12604,2.12586,2.12602,521506.0
2007-06-18 15:32:00,2.12604,2.12627,2.12601,2.12627,7566894.0
2007-06-18 15:33:00,2.12615,2.12636,2.12615,2.12628,15810368.0
2007-06-18 15:34:00,2.12638,2.12645,2.12626,2.12637,2208794.0
2007-06-18 15:35:00,2.12629,2.12629,2.12584,2.12585,7656752.0
2007-06-18 15:36:00,2.12587,2.12597,2.12572,2.12597,2984591.0
2007-06-18 15:37:00,2.12594,2.12598,2.12577,2.12577,4574332.0
2007-06-18 15:38:00,2.12574,2.12582,2.12535,2.12571,6540264.0
2007-06-18 15:39:00,2.12572,2.12572,2.12544,2.12558,26103812.0
2007-06-18 15:40:00,2.12578,2.12621,2.12578,2.12616,12179815.0
2007-06-18 15:41:00,2.1261,2.12631,2.12592,2.1263,2028185.0
2007-06-18 15:42:00,2.12628,2.12628,2.12609,2.12621,11107572.0
2007-06-18 15:43:00,2.12615,2.12615,2.12598,2.12598,2834660.0
2007-06-18 15:44:00,2.12592,2.12622,2.12592,2.12622,21014455.0
2007-06-18 15:45:00,2.12615,2.12615,2.12594,2.12594,3070923.0
2007-06-18 15:46:00,2.12592,2.12612,2.12592,2.12612,7097040.0
2007-06-18 15:47:00,2.12596,2.12634,2.12596,2.12634,1346683.0
2007-06-18 15:48:00,2.12624,2.12624,2.12594,2.12594,9499617.0
2007-06-18 15:49:00,2.12602,2.12608,2.12594,2.12598,3821847.0
2007-06-18 15:50:00,2.12581,2.12591,2.12574,2.12574,3874960.0
2007-06-18 15:51:00,2.12568,2.12568,2.12552,2.12561,4928628.0
2007-06-18 15:52:00,2.12582,2.12602,2.12582,2.1259,28670238.0
2007-06-18 15:53:00,2.12571,2.12584,2.12555,2.12573,1685729.0
2007-06-18 15:54:00,2.12581,2.12592,2.12565,2.12578,11647481.0
2007-06-18 15:55:00,2.12573,2.12573,2.12551,2.12551,3898202.0
2007-06-18 15:56:00,2.1257,2.12592,2.12525,2.12586,17189570.0
2007-06-18 15:57:00,2.12586,2.12586,2.12564,2.12564,5867826.0
2007-06-18 15:58:00,2.12574,2.12594,2.12574,2.1259,21512593.0
2007-06-18 15:59:00,2.12587,2.12613,2.12587,2.12613,29814810.0
2007-06-18 16:00:00,2.12618,2.12626,2.12617,2.12617,1996941.0
2007-06-18 16:01:00,2.12605,2.12605,2.12576,2.12576,2261166.0
2007-06-18 16:02:00,2.1257,2.12584,2.12558,2.12558,707470.0
2007-06-18 16:03:00,2.12563,2.1257,2.12554,2.12554,13565363.0
2007-06-18 16:04:00,2.12547,2.12569,2.12547,2.12569,4245206.0
2007-06-18 16:05:00,2.12582,2.12593,2.12569,2.12593,16521313.0
2007-06-18 16:06:00,2.12602,2.12628,2.12602,2.12628,12045798.0
2007-06-18 16:07:00,2.12627,2.12665,2.12627,2.12665,468325.0
2007-06-18 16:08:00,2.12659,2.12662,2.12641,2.12641,4931100.0
2007-06-18 16:09:00,2.12631,2.12631,2.12619,2.12619,12013713.0
2007-06-18 16:10:00,2.12624,2.12629,2.1261,2.1261,430759.0
2007-06-18 16:11:00,2.12606,2.12611,2.12581,2.12607,12634967.0
2007-06-18 16:12:00,2.1262,2.12657,2.12614,2.12657,9226729.0
2007-06-18 16:13:00,2.12659,2.1268,2.12655,2.12668,572481.0
2007-06-18 16:14:00,2.12686,2.12708,2.12674,2.12708,7292915.0
2007-06-18 16:15:00,2.12713,2.12745,2.12707,2.12732,6978616.0
2007-06-18 16:16:00,2.12726,2.1275,2.12725,2.12731,4910196.0
2007-06-18 16:17:00,2.12712,2.12712,2.12677,2.12685,6840424.0
2007-06-18 16:18:00,2.12673,2.12711,2.12673,2.12711,21747826.0
2007-06-18 16:19:00,2.12708,2.12709,2.12682,2.12682,1927446.0
2007-06-18 16:20:00,2.12669,2.12676,2.1266,2.12672,5598437.0
2007-06-18 16:21:00,2.1267,2.12679,2.12661,2.12669,27499783.0
2007-06-18 16:22:00,2.12684,2.12686,2.12666,2.12666,6621014.0
2007-06-18 16:23:00,2.12663,2.12663,2.12648,2.12655,1422560.0
2007-06-18 16:24:00,2.12667,2.12697,2.12667,2.12697,7749210.0
2007-06-18 16:25:00,2.12701,2.12717,2.12701,2.12708,4821762.0
2007-06-18 16:26:00,2.12696,2.12696,2.1266,2.12675,5211490.0
2007-06-18 16:27:00,2.12678,2.12687,2.12663,2.12685,1459574.0
2007-06-18 16:28:00,2.1268,2.1268,2.12636,2.12643,2642426.0
2007-06-18 16:29:00,2.12644,2.12644,2.12639,2.12644,8665552.0
2007-06-18 16:30:00,2.12637,2.12639,2.12612,2.12619,2833999.0
2007-06-18 16:31:00,2.1262,2.12655,2.1262,2.12642,2211141.0
2007-06-18 16:32:00,2.12644,2.12644,2.12631,2.12643,11337273.0
2007-06-18 16:33:00,2.12643,2.1265,2.12618,2.12618,2113430.0
2007-06-18 16:34:00,2.12614,2.12614,2.12594,2.12609,1273545.0
2007-06-18 16:35:00,2.12607,2.12608,2.12584,2.12584,14034285.0
2007-06-18 16:36:00,2.12603,2.12621,2.12603,2.12621,17832982.0
2007-06-18 16:37:00,2.12621,2.12649,2.12621,2.12644,2119509.0
2007-06-18 16:38:00,2.12625,2.12639,2.12625,2.12629,3411508.0
2007-06-18 16:39:00,2.12634,2.12648,2.12624,2.12637,7165103.0
2007-06-18 16:40:00,2.12621,2.12621,2.12585,2.12605,19422609.0
2007-06-18 16:41:00,2.12631,2.12653,2.1263,2.12653,4922455.0
2007-06-18 16:42:00,2.12653,2.12656,2.12632,2.12642,11894126.0
2007-06-18 16:43:00,2.12628,2.12628,2.12613,2.12617,4542255.0
2007-06-18 16:44:00,2.1261,2.12613,2.12597,2.12597,3694147.0
2007-06-18 16:45:00,2.1258,2.1258,2.12546,2.12554,3106976.0
2007-06-18 16:46:00,2.1256,2.126,2.1256,2.126,24333613.0
2007-06-18 16:47:00,2.12604,2.12619,2.12601,2.12619,12202532.0
2007-06-18 16:48:00,2.12611,2.12611,2.12595,2.12611,3575293.0
2007-06-18 16:49:00,2.12607,2.12607,2.12567,2.12567,16468806.0
2007-06-18 16:50:00,2.12571,2.12573,2.12553,2.12571,1993202.0
2007-06-18 16:51:00,2.12561,2.1257,2.12422,2.1257,985044.0
2007-06-18 16:52:00,2.1256,2.12566,2.12554,2.12566,8808611.0
2007-06-18 16:53:00,2.12547,2.1255,2.1251,2.1251,2660246.0
2007-06-18 16:54:00,2.1249,2.12494,2.12445,2.12445,30134856.0
2007-06-18 16:55:00,2.12437,2.12437,2.12422,2.12428,4699510.0
2007-06-18 16:56:00,2.12427,2.12445,2.12427,2.12437,4408438.0
2007-06-18 16:57:00,2.12436,2.12441,2.12416,2.12416,10283522.0
2007-06-18 16:58:00,2.12431,2.1245,2.12431,2.1245,7809557.0
2007-06-18 16:59:00,2.12473,2.12557,2.12473,2.12557,294510.0
2007-06-18 17:00:00,2.12556,2.12582,2.12556,2.12582,2135160.0
2007-06-18 17:01:00,2.12595,2.12595,2.12557,2.12557,5659272.0
2007-06-18 17:02:00,2.12564,2.12565,2.12555,2.12556,6524446.0
2007-06-18 17:03:00,2.12542,2.12568,2.1254,2.1254,2106134.0
2007-06-18 17:04:00,2.12538,2.12548,2.12524,2.12547,3121952.0
2007-06-18 17:05:00,2.12539,2.12539,2.12519,2.12519,2741884.0
2007-06-18 17:06:00,2.1251,2.1251,2.12461,2.12461,19899231.0
2007-06-18 17:07:00,2.1245,2.12453,2.12446,2.12447,13899217.0
2007-06-18 17:08:00,2.12438,2.12438,2.1241,2.12424,3090746.0
2007-06-18 17:09:00,2.12429,2.12433,2.12417,2.12431,4009868.0
2007-06-18 17:10:00,2.12425,2.12458,2.12425,2.12458,9831275.0
2007-06-18 17:11:00,2.12457,2.12457,2.12418,2.12418,4550921.0
2007-06-18 17:12:00,2.12425,2.12441,2.12425,2.12432,1198795.0
2007-06-18 17:13:00,2.12431,2.12438,2.1243,2.1243,7051591.0
2007-06-18 17:14:00,2.12435,2.12448,2.12424,2.12424,9892619.0
2007-06-18 17:15:00,2.12422,2.12424,2.12409,2.12411,3460320.0
2007-06-18 17:16:00,2.12422,2.12432,2.12398,2.12398,5595375.0
2007-06-18 17:17:00,2.12408,2.12408,2.12385,2.12385,11339277.0
2007-06-18 17:18:00,2.12387,2.12387,2.12354,2.12363,462380.0
2007-06-18 17:19:00,2.12355,2.12355,2.12322,2.12322,2005292.0
2007-06-18 17:20:00,2.1232,2.1235,2.1232,2.1235,2909273.0
2007-06-18 17:21:00,2.12357,2.12384,2.12357,2.12379,10485875.0
2007-06-18 17:22:00,2.12375,2.12391,2.12367,2.12391,28898943.0
2007-06-18 17:23:00,2.12386,2.12389,2.12374,2.12389,2230500.0
2007-06-18 17:24:00,2.12393,2.12393,2.1238,2.12383,6564461.0
2007-06-18 17:25:00,2.12383,2.12383,2.12356,2.12356,3033585.0
2007-06-18 17:26:00,2.12369,2.12381,2.12368,2.12368,15881921.0
2007-06-18 17:27:00,2.12362,2.12362,2.12315,2.12315,3326184.0
2007-06-18 17:28:00,2.12293,2.12297,2.12276,2.12276,3437825.0
2007-06-18 17:29:00,2.12272,2.12284,2.12272,2.12284,1937574.0
2007-06-18 17:30:00,2.1228,2.1228,2.12206,2.12206,10801929.0
2007-06-18 17:31:00,2.12216,2.1224,2.12216,2.12229,800924.0
2007-06-18 17:32:00,2.12217,2.12217,2.1215,2.12182,9111668.0
2007-06-18 17:33:00,2.12179,2.12179,2.12159,2.12159,7675943.0
2007-06-18 17:34:00,2.12167,2.12167,2.12099,2.12099,2131233.0
2007-06-18 17:35:00,2.12093,2.12128,2.1209,2.12123,24082001.0
2007-06-18 17:36:00,2.12149,2.12175,2.12132,2.12168,6082987.0
2007-06-18 17:37:00,2.12174,2.12184,2.12165,2.12184,753978.0
2007-06-18 17:38:00,2.12182,2.12208,2.12176,2.12208,6182252.0
2007-06-18 17:39:00,2.12224,2.1224,2.12224,2.12232,634801.0
2007-06-18 17:40:00,2.12255,2.12266,2.12255,2.12255,3637870.0
2007-06-18 17:41:00,2.12259,2.12259,2.1224,2.12249,1329998.0
2007-06-18 17:42:00,2.12253,2.1226,2.12253,2.1226,501686.0
2007-06-18 17:43:00,2.12259,2.1226,2.12236,2.12246,1592490.0
2007-06-18 17:44:00,2.12237,2.12253,2.12205,2.12235,9778822.0
2007-06-18 17:45:00,2.12235,2.12241,2.1223,2.12237,6840870.0
2007-06-18 17:46:00,2.12263,2.12299,2.12263,2.12299,1598154.0
2007-06-18 17:47:00,2.12308,2.12322,2.12302,2.12322,6207908.0
2007-06-18 17:48:00,2.12284,2.12324,2.12284,2.12314,8346517.0
2007-06-18 17:49:00,2.12304,2.12325,2.12304,2.12325,1650003.0
2007-06-18 17:50:00,2.12329,2.1234,2.12309,2.1234,32765383.0
2007-06-18 17:51:00,2.12355,2.12394,2.12355,2.12394,784247.0
2007-06-18 17:52:00,2.12377,2.12385,2.12335,2.12335,1118807.0
2007-06-18 17:53:00,2.12332,2.12342,2.12316,2.12331,3406115.0
2007-06-18 17:54:00,2.12333,2.12344,2.12323,2.12344,2417546.0
2007-06-18 17:55:00,2.12347,2.1238,2.12347,2.1238,1860891.0
2007-06-18 17:56:00,2.12399,2.12431,2.12259,2.12431,8987573.0
2007-06-18 17:57:00,2.12434,2.12434,2.12422,2.12431,15487730.0
2007-06-18 17:58:00,2.12415,2.12458,2.12388,2.12458,8596632.0
2007-06-18 17:59:00,2.12466,2.12481,2.12454,2.12454,6247917.0
2007-06-18 18:00:00,2.12447,2.12447,2.12427,2.12427,1792679.0
2007-06-18 18:01:00,2.12421,2.12423,2.12406,2.12422,893175.0
2007-06-18 18:02:00,2.12424,2.12428,2.12411,2.12411,11337811.0
2007-06-18 18:03:00,2.12395,2.12395,2.12366,2.12382,1758378.0
2007-06-18 18:04:00,2.12399,2.12432,2.12399,2.12432,7928534.0
2007-06-18 18:05:00,2.12447,2.1248,2.12447,2.1248,5163144.0
2007-06-18 18:06:00,2.12479,2.1248,2.12464,2.12464,7866666.0
2007-06-18 18:07:00,2.12458,2.1246,2.12448,2.1246,4079471.0
2007-06-18 18:08:00,2.12452,2.12487,2.12452,2.12487,22329492.0
2007-06-18 18:09:00,2.12484,2.12505,2.12484,2.125,5425033.0
2007-06-18 18:10:00,2.12507,2.12507,2.12487,2.12493,1903697.0
2007-06-18 18:11:00,2.12497,2.12516,2.1249,2.12516,1999007.0
2007-06-18 18:12:00,2.12511,2.12511,2.12477,2.12491,3322285.0
2007-06-18 18:13:00,2.12485,2.12485,2.12456,2.12456,19349538.0
2007-06-18 18:14:00,2.12458,2.12458,2.12425,2.12425,4270886.0
2007-06-18 18:15:00,2.12431,2.12449,2.12426,2.12445,3430473.0
2007-06-18 18:16:00,2.1245,2.12491,2.1245,2.12491,23396991.0
2007-06-18 18:17:00,2.12487,2.12487,2.12477,2.12477,6675307.0
2007-06-18 18:18:00,2.12479,2.12501,2.12465,2.12499,8619443.0
2007-06-18 18:19:00,2.12511,2.12521,2.125,2.12508,21686785.0
2007-06-18 18:20:00,2.12532,2.12551,2.12532,2.12535,13755550.0
2007-06-18 18:21:00,2.12538,2.12556,2.12538,2.12539,15375736.0
2007-06-18 18:22:00,2.12542,2.12572,2.12542,2.12561,14585609.0
2007-06-18 18:23:00,2.12578,2.12586,2.12561,2.12566,27860130.0
2007-06-18 18:24:00,2.12551,2.12551,2.12524,2.12524,1583268.0
2007-06-18 18:25:00,2.12521,2.12595,2.12521,2.12595,4080268.0
2007-06-18 18:26:00,2.12602,2.12607,2.12585,2.12607,14854752.0
2007-06-18 18:27:00,2.12614,2.12618,2.12612,2.12615,3025236.0
2007-06-18 18:28:00,2.12594,2.12611,2.12594,2.12598,5350008.0
2007-06-18 18:29:00,2.12593,2.12597,2.1257,2.1257,10282919.0
2007-06-18 18:30:00,2.12549,2.12551,2.12529,2.12551,16821821.0
2007-06-18 18:31:00,2.12562,2.12568,2.12559,2.12561,3933118.0
2007-06-18 18:32:00,2.12539,2.12546,2.1252,2.12545,3068997.0
2007-06-18 18:33:00,2.12557,2.12592,2.12557,2.12592,2663520.0
2007-06-18 18:34:00,2.12602,2.12616,2.12595,2.12608,4564425.0
2007-06-18 18:35:00,2.12606,2.12606,2.1259,2.1259,12195249.0
2007-06-18 18:36:00,2.12592,2.12596,2.1259,2.1259,10386443.0
2007-06-18 18:37:00,2.12599,2.12604,2.12591,2.12591,1292339.0
2007-06-18 18:38:00,2.12593,2.1261,2.12588,2.12604,3407982.0
2007-06-18 18:39:00,2.12615,2.12629,2.12615,2.12629,2214262.0
2007-06-18 18:40:00,2.12613,2.12625,2.12596,2.12596,2477896.0
2007-06-18 18:41:00,2.12584,2.12584,2.12555,2.1258,2675617.0
2007-06-18 18:42:00,2.12602,2.1262,2.12602,2.1261,6606104.0
2007-06-18 18:43:00,2.12606,2.12606,2.12559,2.12559,2252134.0
2007-06-18 18:44:00,2.12609,2.12639,2.12609,2.12616,21041488.0
2007-06-18 18:45:00,2.1262,2.12654,2.1262,2.12644,2987016.0
2007-06-18 18:46:00,2.12637,2.12637,2.1262,2.12636,23930104.0
2007-06-18 18:47:00,2.12629,2.12634,2.12612,2.12612,1291807.0
2007-06-18 18:48:00,2.12615,2.12642,2.12615,2.12642,5386626.0
2007-06-18 18:49:00,2.12646,2.12649,2.12621,2.12649,17761203.0
2007-06-18 18:50:00,2.12644,2.12657,2.12637,2.12642,938024.0
2007-06-18 18:51:00,2.12644,2.12672,2.12644,2.12659,25556997.0
2007-06-18 18:52:00,2.12655,2.12655,2.12623,2.12623,3638674.0
2007-06-18 18:53:00,2.12621,2.12621,2.12594,2.12594,13050795.0
2007-06-18 18:54:00,2.12577,2.12579,2.12563,2.12563,6276846.0
2007-06-18 18:55:00,2.12565,2.12565,2.12544,2.12555,4438196.0
2007-06-18 18:56:00,2.12557,2.12577,2.12544,2.12577,10343950.0
2007-06-18 18:57:00,2.12574,2.12574,2.12564,2.12564,17765499.0
2007-06-18 18:58:00,2.1255,2.12568,2.12544,2.12563,10664240.0
2007-06-18 18:59:00,2.12583,2.1259,2.12578,2.1259,1308539.0
2007-06-18 19:00:00,2.12595,2.12603,2.12586,2.12593,7092064.0
2007-06-18 19:01:00,2.12594,2.12594,2.12573,2.12579,298321.0
2007-06-18 19:02:00,2.12586,2.12612,2.12586,2.12602,3178556.0
2007-06-18 19:03:00,2.12608,2.12618,2.12601,2.12618,7138000.0
2007-06-18 19:04:00,2.1263,2.12638,2.12621,2.12628,11047427.0
2007-06-18 19:05:00,2.12645,2.12645,2.12633,2.12643,8206411.0
2007-06-18 19:06:00,2.1263,2.12637,2.12619,2.12619,5582734.0
2007-06-18 19:07:00,2.12618,2.12634,2.12618,2.12634,1935411.0
2007-06-18 19:08:00,2.12634,2.12661,2.12634,2.12661,7709874.0
2007-06-18 19:09:00,2.12665,2.12675,2.12665,2.12672,4508490.0
2007-06-18 19:10:00,2.12672,2.12672,2.12654,2.12656,3357385.0
2007-06-18 19:11:00,2.12659,2.12664,2.12658,2.12658,786850.0
2007-06-18 19:12:00,2.12642,2.12654,2.1263,2.12654,15054519.0
2007-06-18 19:13:00,2.12651,2.12655,2.12637,2.12651,2173776.0
2007-06-18 19:14:00,2.12644,2.12648,2.12624,2.12624,637147.0
2007-06-18 19:15:00,2.12602,2.12626,2.12566,2.12626,12290562.0
2007-06-18 19:16:00,2.12636,2.12651,2.12626,2.12626,4016564.0
2007-06-18 19:17:00,2.12611,2.12626,2.12607,2.12626,5638408.0
2007-06-18 19:18:00,2.12638,2.12663,2.12638,2.12663,6816804.0
2007-06-18 19:19:00,2.12668,2.12692,2.12656,2.12668,15900366.0
2007-06-18 19:20:00,2.1267,2.1267,2.12641,2.12641,4111352.0
2007-06-18 19:21:00,2.12643,2.12643,2.12599,2.12621,4199340.0
2007-06-18 19:22:00,2.12626,2.12646,2.12625,2.12646,4532532.0
2007-06-18 19:23:00,2.12647,2.12658,2.12642,2.1265,9149200.0
2007-06-18 19:24:00,2.1264,2.12661,2.12594,2.12594,1961637.0
2007-06-18 19:25:00,2.12663,2.12684,2.12663,2.12684,10800972.0
2007-06-18 19:26:00,2.12684,2.12711,2.12684,2.12711,10477536.0
2007-06-18 19:27:00,2.12702,2.12717,2.12696,2.12708,6249265.0
2007-06-18 19:28:00,2.12709,2.12713,2.12692,2.12692,16205233.0
2007-06-18 19:29:00,2.1268,2.1268,2.12662,2.12676,23249615.0
2007-06-18 19:30:00,2.12678,2.12685,2.12669,2.12684,1710976.0
2007-06-18 19:31:00,2.12681,2.12682,2.12676,2.12678,1288071.0
2007-06-18 19:32:00,2.12671,2.12701,2.12671,2.12692,7608739.0
2007-06-18 19:33:00,2.12682,2.12682,2.12656,2.12678,4436603.0
2007-06-18 19:34:00,2.12685,2.12685,2.12676,2.12676,5152971.0
2007-06-18 19:35:00,2.12667,2.12667,2.12645,2.12655,1139101.0
2007-06-18 19:36:00,2.12659,2.12663,2.12657,2.12661,3161935.0
2007-06-18 19:37:00,2.1266,2.12673,2.12657,2.12663,1123813.0
2007-06-18 19:38:00,2.12662,2.12667,2.12645,2.12657,3991710.0
2007-06-18 19:39:00,2.12653,2.12653,2.12623,2.12623,1912631.0
2007-06-18 19:40:00,2.1262,2.12626,2.1261,2.1261,5155272.0
2007-06-18 19:41:00,2.1261,2.12611,2.12594,2.12608,11059347.0
2007-06-18 19:42:00,2.12612,2.12613,2.12601,2.12613,19088236.0
2007-06-18 19:43:00,2.12612,2.12612,2.12592,2.12593,1185488.0
2007-06-18 19:44:00,2.12609,2.12626,2.12609,2.12614,12838716.0
2007-06-18 19:45:00,2.12617,2.12617,2.12602,2.12602,1398255.0
2007-06-18 19:46:00,2.12589,2.12601,2.1258,2.12591,28988158.0
2007-06-18 19:47:00,2.12593,2.126,2.12574,2.126,3070641.0
2007-06-18 19:48:00,2.12569,2.12628,2.12569,2.12601,15375500.0
2007-06-18 19:49:00,2.12584,2.12584,2.12563,2.12563,12188399.0
2007-06-18 19:50:00,2.12551,2.12568,2.12547,2.12557,60653668.0
2007-06-18 19:51:00,2.12557,2.12567,2.12557,2.12561,6927399.0
2007-06-18 19:52:00,2.12413,2.12565,2.12413,2.12565,3895615.0
2007-06-18 19:53:00,2.12566,2.12566,2.12539,2.12539,3145439.0
2007-06-18 19:54:00,2.12544,2.12557,2.12543,2.12547,2626543.0
2007-06-18 19:55:00,2.12548,2.12563,2.12541,2.12553,3922666.0
2007-06-18 19:56:00,2.12559,2.12561,2.1254,2.12561,3990749.0
2007-06-18 19:57:00,2.1257,2.12574,2.12545,2.12545,713309.0
2007-06-18 19:58:00,2.12572,2.12572,2.1256,2.12562,17279065.0
2007-06-18 19:59:00,2.12575,2.12602,2.12565,2.12602,23930368.0
2007-06-18 20:00:00,2.12606,2.12623,2.12602,2.12623,23964740.0
2007-06-18 20:01:00,2.12625,2.12633,2.12625,2.12629,19351652.0
2007-06-18 20:02:00,2.12624,2.12624,2.12599,2.12616,481820.0
2007-06-18 20:03:00,2.12616,2.12616,2.12586,2.12598,20109268.0
2007-06-18 20:04:00,2.12602,2.12602,2.12592,2.12592,3020268.0
2007-06-18 20:05:00,2.12604,2.12612,2.12598,2.12612,10557855.0
2007-06-18 20:06:00,2.12615,2.12633,2.12612,2.12633,7887718.0
2007-06-18 20:07:00,2.12622,2.12637,2.12622,2.12625,1096368.0
2007-06-18 20:08:00,2.12631,2.12643,2.1263,2.12642,558440.0
2007-06-18 20:09:00,2.12639,2.12641,2.12621,2.12621,17105133.0
2007-06-18 20:10:00,2.12597,2.12615,2.12597,2.12615,2823313.0
2007-06-18 20:11:00,2.12627,2.12638,2.12617,2.12638,4638989.0
2007-06-18 20:12:00,2.12641,2.1265,2.1264,2.12645,21857184.0
2007-06-18 20:13:00,2.12641,2.12646,2.12624,2.12628,1521756.0
2007-06-18 20:14:00,2.1262,2.1262,2.12582,2.12582,23016279.0
2007-06-18 20:15:00,2.12581,2.12582,2.12557,2.12557,4203001.0
2007-06-18 20:16:00,2.12565,2.12634,2.12565,2.12634,2523042.0
2007-06-18 20:17:00,2.12649,2.12656,2.12644,2.1265,2062382.0
2007-06-18 20:18:00,2.12638,2.12638,2.12598,2.12598,3774758.0
2007-06-18 20:19:00,2.12586,2.12586,2.12573,2.12574,2248921.0
2007-06-18 20:20:00,2.12583,2.12596,2.12576,2.12576,6455780.0
2007-06-18 20:21:00,2.12562,2.12569,2.12557,2.12559,10806731.0
2007-06-18 20:22:00,2.12595,2.12618,2.12595,2.12616,3678796.0
2007-06-18 20:23:00,2.12614,2.12614,2.1256,2.12586,10130321.0
2007-06-18 20:24:00,2.12588,2.12618,2.12588,2.12605,3390453.0
2007-06-18 20:25:00,2.12595,2.12595,2.12564,2.1257,8449554.0
2007-06-18 20:26:00,2.12598,2.12623,2.12598,2.12623,3779407.0
2007-06-18 20:27:00,2.1262,2.1262,2.12606,2.12609,10304238.0
2007-06-18 20:28:00,2.12598,2.12601,2.12574,2.1259,7809133.0
2007-06-18 20:29:00,2.12594,2.12601,2.12583,2.12596,10772761.0
2007-06-18 20:30:00,2.12594,2.12594,2.12576,2.12576,5070005.0
2007-06-18 20:31:00,2.12563,2.12571,2.12547,2.12571,8180036.0
2007-06-18 20:32:00,2.12587,2.12601,2.12578,2.12601,1562270.0
2007-06-18 20:33:00,2.12608,2.12613,2.12598,2.1261,3298987.0
2007-06-18 20:34:00,2.12605,2.12605,2.12579,2.12586,1025384.0
2007-06-18 20:35:00,2.12578,2.126,2.12578,2.12582,5390879.0
2007-06-18 20:36:00,2.12596,2.12614,2.12596,2.12606,3827388.0
2007-06-18 20:37:00,2.12613,2.12625,2.12604,2.12604,12825449.0
2007-06-18 20:38:00,2.12608,2.12608,2.1258,2.1258,4095914.0
2007-06-18 20:39:00,2.12576,2.12591,2.12576,2.12591,2649830.0
2007-06-18 20:40:00,2.12605,2.12618,2.12599,2.12616,4750805.0
2007-06-18 20:41:00,2.12625,2.12632,2.12613,2.12627,2149831.0
2007-06-18 20:42:00,2.12637,2.12637,2.12621,2.12623,5784877.0
2007-06-18 20:43:00,2.12607,2.12633,2.12607,2.12633,1330414.0
2007-06-18 20:44:00,2.12622,2.12654,2.12622,2.12654,2511173.0
2007-06-18 20:45:00,2.12655,2.12657,2.12644,2.12656,572883.0
2007-06-18 20:46:00,2.12646,2.12663,2.12646,2.12663,11704725.0
2007-06-18 20:47:00,2.12672,2.12689,2.12671,2.12678,5614992.0
2007-06-18 20:48:00,2.12676,2.12676,2.12651,2.12651,3757989.0
2007-06-18 20:49:00,2.12645,2.12645,2.12622,2.12631,26428648.0
2007-06-18 20:50:00,2.12632,2.12666,2.12632,2.12666,11328007.0
2007-06-18 20:51:00,2.12634,2.12687,2.12634,2.12658,1978638.0
2007-06-18 20:52:00,2.12658,2.12658,2.12609,2.12631,5396341.0
2007-06-18 20:53:00,2.12624,2.12635,2.12623,2.12631,5269211.0
2007-06-18 20:54:00,2.1262,2.1262,2.12559,2.12615,10827588.0
2007-06-18 20:55:00,2.12623,2.12632,2.12621,2.12621,1427379.0
2007-06-18 20:56:00,2.12624,2.12639,2.12596,2.12638,2956533.0
2007-06-18 20:57:00,2.12639,2.12639,2.12614,2.12615,2472723.0
2007-06-18 20:58:00,2.1264,2.12666,2.1264,2.12666,6291651.0
2007-06-18 20:59:00,2.12676,2.12713,2.12676,2.12713,5110902.0
2007-06-18 21:00:00,2.12702,2.12718,2.12702,2.12702,2562140.0
2007-06-18 21:01:00,2.12681,2.12689,2.12681,2.12689,6901703.0
2007-06-18 21:02:00,2.12692,2.12692,2.12665,2.12665,4572174.0
2007-06-18 21:03:00,2.12658,2.12671,2.12655,2.12671,10905144.0
2007-06-18 21:04:00,2.12665,2.12665,2.12639,2.12639,13472411.0
2007-06-18 21:05:00,2.12657,2.12657,2.12637,2.12637,9212880.0
2007-06-18 21:06:00,2.12631,2.12631,2.12607,2.12618,3116742.0
2007-06-18 21:07:00,2.12624,2.12641,2.12624,2.12634,4349599.0
2007-06-18 21:08:00,2.12636,2.1264,2.12633,2.12636,2714977.0
2007-06-18 21:09:00,2.12635,2.12653,2.12635,2.12651,8012497.0
2007-06-18 21:10:00,2.12651,2.12651,2.1262,2.12642,5449165.0
2007-06-18 21:11:00,2.12643,2.12654,2.12628,2.12654,7721480.0
2007-06-18 21:12:00,2.1266,2.12682,2.12658,2.12659,4103876.0
2007-06-18 21:13:00,2.1266,2.12671,2.12631,2.12658,1991311.0
2007-06-18 21:14:00,2.12655,2.12655,2.12626,2.12626,3241069.0
2007-06-18 21:15:00,2.12616,2.12616,2.12578,2.12615,7607963.0
2007-06-18 21:16:00,2.12622,2.12635,2.12606,2.12635,1251974.0
2007-06-18 21:17:00,2.1264,2.12648,2.1263,2.12648,20069669.0
2007-06-18 21:18:00,2.12641,2.1265,2.12631,2.12641,27062253.0
2007-06-18 21:19:00,2.12628,2.12639,2.12611,2.12611,40083822.0
2007-06-18 21:20:00,2.12614,2.12614,2.12579,2.12579,15554381.0
2007-06-18 21:21:00,2.1256,2.12566,2.1256,2.12566,13682894.0
2007-06-18 21:22:00,2.1257,2.12588,2.1257,2.12585,6669851.0
2007-06-18 21:23:00,2.12586,2.12602,2.12568,2.12602,2626768.0
2007-06-18 21:24:00,2.12603,2.12603,2.12584,2.12589,2821234.0
2007-06-18 21:25:00,2.12578,2.12578,2.12546,2.12547,11616771.0
2007-06-18 21:26:00,2.1255,2.12566,2.12532,2.12566,7424038.0
2007-06-18 21:27:00,2.12567,2.12567,2.12556,2.12559,13796793.0
2007-06-18 21:28:00,2.12554,2.12572,2.12554,2.12572,8400578.0
2007-06-18 21:29:00,2.1257,2.12588,2.12568,2.12576,3330675.0
2007-06-18 21:30:00,2.12585,2.12601,2.12585,2.12593,2830503.0
2007-06-18 21:31:00,2.12593,2.12593,2.12578,2.12593,3311391.0
2007-06-18 21:32:00,2.12593,2.12593,2.12582,2.12582,8082355.0
2007-06-18 21:33:00,2.12562,2.12566,2.12537,2.12537,1168132.0
2007-06-18 21:34:00,2.12547,2.12559,2.12547,2.12559,2167930.0
2007-06-18 21:35:00,2.12552,2.12553,2.12537,2.12537,12519456.0
2007-06-18 21:36:00,2.12521,2.12521,2.12491,2.12497,6550777.0
2007-06-18 21:37:00,2.12499,2.12499,2.12471,2.12496,1590362.0
2007-06-18 21:38:00,2.12498,2.125,2.12485,2.125,12519089.0
2007-06-18 21:39:00,2.125,2.12505,2.1248,2.12484,3452191.0
2007-06-18 21:40:00,2.12505,2.1252,2.12505,2.1251,4256020.0
2007-06-18 21:41:00,2.1253,2.12556,2.1253,2.12547,6908083.0
2007-06-18 21:42:00,2.1252,2.12535,2.12509,2.12517,9255459.0
2007-06-18 21:43:00,2.12513,2.12536,2.12513,2.12525,4529210.0
2007-06-18 21:44:00,2.12531,2.12533,2.12485,2.125,6109277.0
2007-06-18 21:45:00,2.1251,2.12565,2.1251,2.12565,10255678.0
2007-06-18 21:46:00,2.12554,2.12554,2.12515,2.12515,12863599.0
2007-06-18 21:47:00,2.12522,2.12522,2.12467,2.12507,2235920.0
2007-06-18 21:48:00,2.12507,2.12514,2.125,2.125,4574229.0
2007-06-18 21:49:00,2.12483,2.12506,2.12459,2.12459,14519413.0
2007-06-18 21:50:00,2.12487,2.12487,2.12453,2.12462,4769658.0
2007-06-18 21:51:00,2.12451,2.12451,2.12425,2.12445,4438035.0
2007-06-18 21:52:00,2.12452,2.12482,2.12452,2.12482,989020.0
2007-06-18 21:53:00,2.12499,2.12514,2.12499,2.12505,7597753.0
2007-06-18 21:54:00,2.12511,2.12519,2.12502,2.12511,2341845.0
2007-06-18 21:55:00,2.125,2.12509,2.12499,2.12509,4684030.0
2007-06-18 21:56:00,2.12509,2.12517,2.12502,2.12502,2523660.0
2007-06-18 21:57:00,2.12501,2.12501,2.1247,2.12475,14527449.0
2007-06-18 21:58:00,2.12483,2.12483,2.12461,2.12461,3913589.0
2007-06-18 21:59:00,2.12445,2.12445,2.12422,2.12432,5663690.0
2007-06-18 22:00:00,2.12446,2.12466,2.12446,2.12456,3177581.0
2007-06-18 22:01:00,2.12431,2.12442,2.12408,2.12442,25292701.0
2007-06-18 22:02:00,2.12459,2.1248,2.12459,2.1248,2835488.0
2007-06-18 22:03:00,2.1247,2.12481,2.1245,2.1245,2995438.0
2007-06-18 22:04:00,2.12446,2.12491,2.12446,2.12491,3273503.0
2007-06-18 22:05:00,2.12501,2.12527,2.12501,2.12516,3092080.0
2007-06-18 22:06:00,2.12513,2.1253,2.12502,2.12502,12792290.0
2007-06-18 22:07:00,2.12498,2.12498,2.12467,2.12467,16762697.0
2007-06-18 22:08:00,2.12482,2.125,2.12482,2.125,3295598.0
2007-06-18 22:09:00,2.12511,2.12518,2.125,2.12512,3315575.0
2007-06-18 22:10:00,2.12518,2.12518,2.1247,2.12499,8367911.0
2007-06-18 22:11:00,2.12523,2.12523,2.125,2.125,15538655.0
2007-06-18 22:12:00,2.12499,2.12499,2.12469,2.1248,10701365.0
2007-06-18 22:13:00,2.12492,2.1253,2.12492,2.12516,1333783.0
2007-06-18 22:14:00,2.12521,2.12542,2.12521,2.12542,7048142.0
2007-06-18 22:15:00,2.12545,2.1255,2.12525,2.1255,14809451.0
2007-06-18 22:16:00,2.12576,2.12583,2.12574,2.12583,3909623.0
2007-06-18 22:17:00,2.12587,2.12588,2.12569,2.12588,8949393.0
2007-06-18 22:18:00,2.12589,2.12589,2.12535,2.12553,4828413.0
2007-06-18 22:19:00,2.12549,2.12549,2.12517,2.12522,26082405.0
2007-06-18 22:20:00,2.12538,2.12558,2.12517,2.12553,6705912.0
2007-06-18 22:21:00,2.12552,2.12557,2.12538,2.12553,2206659.0
2007-06-18 22:22:00,2.12557,2.12563,2.12551,2.12551,4952779.0
2007-06-18 22:23:00,2.12576,2.12579,2.12571,2.12571,2374644.0
2007-06-18 22:24:00,2.12554,2.12574,2.12538,2.12574,15047609.0
2007-06-18 22:25:00,2.12589,2.12599,2.12589,2.12599,8849269.0
2007-06-18 22:26:00,2.12602,2.12602,2.12578,2.12578,5867204.0
2007-06-18 22:27:00,2.12583,2.12583,2.12528,2.12528,20739905.0
2007-06-18 22:28:00,2.12547,2.12577,2.12547,2.12577,7445749.0
2007-06-18 22:29:00,2.1258,2.1258,2.12528,2.12531,8695534.0
2007-06-18 22:30:00,2.12538,2.12561,2.1253,2.1253,10807119.0
2007-06-18 22:31:00,2.1254,2.12591,2.1254,2.12576,12423090.0
2007-06-18 22:32:00,2.12567,2.12567,2.12533,2.12533,11053620.0
2007-06-18 22:33:00,2.12532,2.12574,2.12532,2.12574,12560011.0
2007-06-18 22:34:00,2.1259,2.12634,2.12467,2.12634,3256744.0
2007-06-18 22:35:00,2.12632,2.12655,2.12626,2.12626,2503142.0
2007-06-18 22:36:00,2.12624,2.12624,2.12568,2.12568,3610042.0
2007-06-18 22:37:00,2.12575,2.12598,2.12575,2.12594,3248957.0
2007-06-18 22:38:00,2.12592,2.12592,2.12571,2.12571,5307365.0
2007-06-18 22:39:00,2.12564,2.12578,2.12563,2.12568,4838353.0
2007-06-18 22:40:00,2.12566,2.12591,2.12557,2.12591,7877125.0
2007-06-18 22:41:00,2.12584,2.12584,2.12559,2.12576,5485347.0
2007-06-18 22:42:00,2.12577,2.12577,2.12554,2.12554,2901024.0
2007-06-18 22:43:00,2.12561,2.12584,2.12561,2.12576,10052072.0
2007-06-18 22:44:00,2.12589,2.12589,2.12573,2.12573,1144462.0
2007-06-18 22:45:00,2.12575,2.12607,2.1255,2.12607,22459751.0
2007-06-18 22:46:00,2.12609,2.12619,2.12602,2.12605,3294046.0
2007-06-18 22:47:00,2.1259,2.1259,2.12569,2.12579,18303551.0
2007-06-18 22:48:00,2.12594,2.12594,2.12563,2.12563,11768643.0
2007-06-18 22:49:00,2.12571,2.12587,2.12569,2.12569,6266644.0
2007-06-18 22:50:00,2.12579,2.12579,2.12573,2.12573,2648527.0
2007-06-18 22:51:00,2.12569,2.12572,2.12562,2.12572,11524719.0
2007-06-18 22:52:00,2.12565,2.12565,2.12536,2.12536,8703290.0
2007-06-18 22:53:00,2.12515,2.12518,2.12492,2.12518,1234012.0
2007-06-18 22:54:00,2.12537,2.12556,2.12537,2.12556,27576589.0
2007-06-18 22:55:00,2.12554,2.12554,2.12491,2.12491,15946885.0
2007-06-18 22:56:00,2.12485,2.12485,2.12466,2.1247,1301120.0
2007-06-18 22:57:00,2.12478,2.1249,2.1247,2.12479,1986216.0
2007-06-18 22:58:00,2.12464,2.12464,2.12435,2.12435,2337787.0
2007-06-18 22:59:00,2.124,2.124,2.12351,2.12351,2904281.0
2007-06-18 23:00:00,2.12344,2.12344,2.12331,2.12342,11542622.0
2007-06-18 23:01:00,2.12341,2.12352,2.12341,2.12346,7314420.0
2007-06-18 23:02:00,2.12367,2.12377,2.12367,2.12377,443427.0
2007-06-18 23:03:00,2.1238,2.12404,2.12378,2.12404,8969877.0
2007-06-18 23:04:00,2.12405,2.1245,2.12405,2.12432,8516851.0
2007-06-18 23:05:00,2.12438,2.12449,2.12438,2.12449,1115693.0
2007-06-18 23:06:00,2.12449,2.12457,2.12437,2.12457,10783844.0
2007-06-18 23:07:00,2.1246,2.1246,2.12437,2.12452,12128121.0
2007-06-18 23:08:00,2.12463,2.12465,2.12463,2.12465,1823344.0
2007-06-18 23:09:00,2.12464,2.12464,2.12454,2.12454,4308746.0
2007-06-18 23:10:00,2.12478,2.125,2.12478,2.125,4573099.0
2007-06-18 23:11:00,2.12503,2.12512,2.12502,2.12512,3399123.0
2007-06-18 23:12:00,2.12511,2.12511,2.12485,2.12485,3238188.0
2007-06-18 23:13:00,2.12481,2.12482,2.12464,2.12469,9517717.0
2007-06-18 23:14:00,2.12478,2.1248,2.12465,2.12465,3666433.0
2007-06-18 23:15:00,2.1246,2.12462,2.12445,2.12457,2046642.0
2007-06-18 23:16:00,2.12457,2.12459,2.12444,2.12459,1505770.0
2007-06-18 23:17:00,2.12476,2.12477,2.12476,2.12477,3146206.0
2007-06-18 23:18:00,2.12484,2.12484,2.12477,2.12477,1617211.0
2007-06-18 23:19:00,2.12477,2.12477,2.12457,2.12465,15279605.0
2007-06-18 23:20:00,2.12471,2.12485,2.12471,2.12471,1780805.0
2007-06-18 23:21:00,2.12453,2.12464,2.12449,2.12464,1889484.0
2007-06-18 23:22:00,2.12474,2.12537,2.12474,2.12534,3403546.0
2007-06-18 23:23:00,2.12501,2.12501,2.1248,2.12491,3101053.0
2007-06-18 23:24:00,2.12492,2.12492,2.12486,2.12486,5692567.0
2007-06-18 23:26:00,2.12505,2.12505,2.12467,2.12467,6572357.0
2007-06-18 23:27:00,2.12463,2.12469,2.12461,2.12469,15301197.0
2007-06-18 23:28:00,2.12474,2.12481,2.12452,2.12453,5324203.0
2007-06-18 23:29:00,2.12437,2.12437,2.12418,2.12424,2964584.0
2007-06-18 23:30:00,2.12424,2.12428,2.12423,2.12428,2815223.0
2007-06-18 23:31:00,2.12429,2.12429,2.12405,2.12418,6021139.0
2007-06-18 23:32:00,2.12416,2.12426,2.12414,2.12414,3852383.0
2007-06-18 23:33:00,2.12409,2.12413,2.12402,2.12402,13862019.0
2007-06-18 23:34:00,2.12397,2.12403,2.12386,2.12386,2724630.0
2007-06-18 23:35:00,2.12389,2.1239,2.1238,2.12387,2167070.0
2007-06-18 23:36:00,2.12396,2.12403,2.12396,2.12396,4223627.0
2007-06-18 23:37:00,2.12387,2.12391,2.1237,2.12371,3151350.0
2007-06-18 23:38:00,2.1237,2.12397,2.1237,2.12397,1761836.0
2007-06-18 23:39:00,2.12387,2.12396,2.12375,2.12375,7138844.0
2007-06-18 23:40:00,2.12379,2.12399,2.12374,2.12378,5620495.0
2007-06-18 23:41:00,2.12379,2.12385,2.12377,2.12381,8234105.0
2007-06-18 23:42:00,2.12375,2.12375,2.12353,2.12353,2085734.0
2007-06-18 23:43:00,2.12362,2.12363,2.12354,2.12359,21700026.0
2007-06-18 23:44:00,2.12359,2.12403,2.12247,2.12403,5782736.0
2007-06-18 23:45:00,2.12418,2.12427,2.12413,2.12424,4002735.0
2007-06-18 23:46:00,2.12423,2.12423,2.124,2.12408,11749924.0
2007-06-18 23:48:00,2.12409,2.12429,2.12409,2.12427,1010919.0
2007-06-18 23:49:00,2.12437,2.12442,2.12391,2.12391,6775577.0
2007-06-18 23:50:00,2.1238,2.1238,2.12345,2.12345,3529861.0
2007-06-18 23:51:00,2.12339,2.12351,2.12339,2.12344,6120011.0
2007-06-18 23:52:00,2.12369,2.1239,2.12369,2.1239,4852076.0
2007-06-18 23:53:00,2.12375,2.12381,2.12356,2.12381,28600321.0
2007-06-18 23:54:00,2.1239,2.12404,2.12377,2.12404,862334.0
2007-06-18 23:55:00,2.12387,2.12387,2.12364,2.12375,2346559.0
2007-06-18 23:56:00,2.12367,2.12367,2.12339,2.12339,287554.0
2007-06-18 23:57:00,2.1233,2.12338,2.12319,2.12338,13340200.0
2007-06-18 23:58:00,2.12335,2.12345,2.12334,2.12345,4319336.0
2007-06-18 23:59:00,2.12348,2.12353,2.12299,2.12347,2879242.0
2007-06-19 00:00:00,2.12333,2.12398,2.12333,2.12398,15259283.0
2007-06-19 00:01:00,2.12403,2.12429,2.12399,2.12423,20014088.0
2007-06-19 00:02:00,2.12433,2.12433,2.12392,2.12392,8364018.0
2007-06-19 00:03:00,2.12391,2.12408,2.1236,2.12403,4875933.0
2007-06-19 00:04:00,2.12429,2.12449,2.12429,2.12449,5467102.0
2007-06-19 00:05:00,2.12439,2.12452,2.12431,2.12431,8686250.0
2007-06-19 00:06:00,2.12418,2.12418,2.12398,2.12403,6802583.0
2007-06-19 00:07:00,2.12411,2.12433,2.12411,2.12432,6832289.0
2007-06-19 00:08:00,2.12428,2.12432,2.12408,2.12431,2058809.0
2007-06-19 00:09:00,2.12422,2.1243,2.12421,2.12428,15907896.0
2007-06-19 00:10:00,2.12411,2.12433,2.12411,2.12429,2140446.0
2007-06-19 00:11:00,2.1242,2.12436,2.1242,2.12427,14941454.0
2007-06-19 00:12:00,2.12422,2.12441,2.12422,2.12439,4135903.0
2007-06-19 00:13:00,2.12427,2.12427,2.12406,2.12412,17536385.0
2007-06-19 00:14:00,2.12419,2.12462,2.12419,2.12462,4816305.0
2007-06-19 00:16:00,2.12462,2.12465,2.12448,2.12457,3212334.0
2007-06-19 00:17:00,2.1244,2.1245,2.12422,2.1245,3586390.0
2007-06-19 00:18:00,2.12465,2.12465,2.12449,2.12457,2170537.0
2007-06-19 00:19:00,2.12447,2.12447,2.12403,2.12403,1873650.0
2007-06-19 00:20:00,2.12399,2.12406,2.12393,2.12406,3186199.0
2007-06-19 00:21:00,2.12416,2.12431,2.12416,2.12431,3677313.0
2007-06-19 00:22:00,2.12431,2.12433,2.12406,2.12433,2317463.0
2007-06-19 00:23:00,2.12429,2.12448,2.12427,2.12427,4856652.0
2007-06-19 00:24:00,2.1245,2.12461,2.1245,2.12456,5651880.0
2007-06-19 00:25:00,2.12455,2.12483,2.12455,2.12483,4714293.0
2007-06-19 00:26:00,2.12479,2.12493,2.12478,2.12478,6249781.0
2007-06-19 00:27:00,2.12491,2.12501,2.12483,2.12487,3613845.0
2007-06-19 00:28:00,2.1249,2.12496,2.12486,2.12486,1968067.0
2007-06-19 00:29:00,2.12475,2.12495,2.12475,2.12495,12879658.0
2007-06-19 00:30:00,2.12499,2.12512,2.12479,2.12512,10002476.0
2007-06-19 00:31:00,2.12516,2.12527,2.12516,2.12526,15953646.0
2007-06-19 00:32:00,2.12517,2.12519,2.1251,2.1251,9055314.0
2007-06-19 00:34:00,2.12509,2.12531,2.12506,2.12531,5967504.0
2007-06-19 00:36:00,2.12531,2.12532,2.1248,2.12527,5515737.0
2007-06-19 00:37:00,2.12513,2.12532,2.12513,2.12532,6869556.0
2007-06-19 00:38:00,2.12532,2.12552,2.1251,2.12541,5289789.0
2007-06-19 00:39:00,2.12551,2.12551,2.12536,2.12539,11231135.0
2007-06-19 00:40:00,2.12539,2.12552,2.12536,2.12538,15298019.0
2007-06-19 00:41:00,2.12537,2.12542,2.12517,2.12542,4651636.0
2007-06-19 00:42:00,2.12546,2.12547,2.12523,2.12529,3171718.0
2007-06-19 00:43:00,2.12514,2.12514,2.1247,2.1249,10203875.0
2007-06-19 00:44:00,2.12478,2.12531,2.12478,2.12521,15912423.0
2007-06-19 00:45:00,2.12527,2.12527,2.12523,2.12526,2948539.0
2007-06-19 00:46:00,2.12524,2.12532,2.12504,2.12532,4579951.0
2007-06-19 00:47:00,2.12519,2.12526,2.12506,2.12512,22253682.0
2007-06-19 00:48:00,2.12523,2.12541,2.12518,2.12529,7281357.0
2007-06-19 00:49:00,2.12517,2.12517,2.12495,2.125,4061854.0
2007-06-19 00:50:00,2.12492,2.12492,2.12475,2.12479,2424076.0
2007-06-19 00:51:00,2.12469,2.12481,2.12469,2.1247,3370457.0
2007-06-19 00:52:00,2.12465,2.12473,2.12465,2.12468,1863541.0
2007-06-19 00:53:00,2.12467,2.12476,2.12465,2.12476,17973154.0
2007-06-19 00:54:00,2.12473,2.12473,2.12429,2.12434,2634756.0
2007-06-19 00:56:00,2.12414,2.12447,2.12414,2.12414,3652333.0
2007-06-19 00:57:00,2.12437,2.12437,2.12416,2.12418,25130700.0
2007-06-19 00:58:00,2.12408,2.12408,2.12371,2.12387,6429021.0
2007-06-19 00:59:00,2.12398,2.12414,2.12393,2.12414,8720737.0
2007-06-19 01:00:00,2.12408,2.12408,2.12387,2.124,4771919.0
2007-06-19 01:01:00,2.12398,2.12417,2.12385,2.12417,2827732.0
2007-06-19 01:02:00,2.1242,2.1242,2.12397,2.12405,7159500.0
2007-06-19 01:03:00,2.12386,2.12409,2.12382,2.12409,19469218.0
2007-06-19 01:04:00,2.1239,2.12401,2.12363,2.12363,4242942.0
2007-06-19 01:05:00,2.1237,2.12379,2.12362,2.12379,4934049.0
2007-06-19 01:06:00,2.12399,2.1243,2.12399,2.12423,8026600.0
2007-06-19 01:07:00,2.12419,2.12419,2.12351,2.12351,29360060.0
2007-06-19 01:08:00,2.12366,2.1239,2.12356,2.12356,7094425.0
2007-06-19 01:09:00,2.12349,2.12374,2.12343,2.12374,7608198.0
2007-06-19 01:10:00,2.12389,2.12418,2.12389,2.12418,1881328.0
2007-06-19 01:11:00,2.12418,2.12428,2.12413,2.1242,2523554.0
2007-06-19 01:12:00,2.12417,2.1242,2.12404,2.12409,12322019.0
2007-06-19 01:13:00,2.12407,2.12407,2.12382,2.12382,14378193.0
2007-06-19 01:14:00,2.12377,2.1238,2.12368,2.1238,2744960.0
2007-06-19 01:15:00,2.12385,2.12421,2.12385,2.12421,1731532.0
2007-06-19 01:16:00,2.12426,2.12434,2.12426,2.12432,4120435.0
2007-06-19 01:17:00,2.12428,2.12428,2.12413,2.12414,539915.0
2007-06-19 01:18:00,2.12424,2.12455,2.12424,2.12455,2580656.0
2007-06-19 01:19:00,2.12461,2.12474,2.12461,2.12467,4300087.0
2007-06-19 01:20:00,2.12471,2.1248,2.12459,2.12475,6080435.0
2007-06-19 01:21:00,2.12468,2.12479,2.12464,2.12477,10860901.0
2007-06-19 01:22:00,2.12482,2.12482,2.12469,2.12474,1818067.0
2007-06-19 01:23:00,2.1247,2.1247,2.12447,2.12447,3109406.0
2007-06-19 01:24:00,2.12427,2.12446,2.12421,2.12446,2239881.0
2007-06-19 01:25:00,2.12456,2.12461,2.12451,2.12459,804039.0
2007-06-19 01:26:00,2.12443,2.12471,2.1244,2.12471,11179428.0
2007-06-19 01:28:00,2.12472,2.12478,2.12458,2.12458,2226771.0
2007-06-19 01:29:00,2.12453,2.12462,2.12433,2.1244,6119992.0
2007-06-19 01:30:00,2.12445,2.12445,2.12424,2.12424,213582.0
2007-06-19 01:31:00,2.12433,2.12433,2.12411,2.12425,3856760.0
2007-06-19 01:32:00,2.12407,2.12435,2.12398,2.12435,4438095.0
2007-06-19 01:33:00,2.12441,2.12441,2.12421,2.12437,4776559.0
2007-06-19 01:34:00,2.12442,2.12446,2.12425,2.12425,4582569.0
2007-06-19 01:35:00,2.12423,2.12423,2.12388,2.12388,1814604.0
2007-06-19 01:36:00,2.12378,2.1243,2.12378,2.1243,9587664.0
2007-06-19 01:37:00,2.12415,2.12423,2.12376,2.12379,5345904.0
2007-06-19 01:38:00,2.12399,2.12423,2.12399,2.12416,2080199.0
2007-06-19 01:40:00,2.124,2.124,2.12367,2.124,6608345.0
2007-06-19 01:41:00,2.12403,2.12417,2.12402,2.12413,2620428.0
2007-06-19 01:42:00,2.12413,2.12421,2.12395,2.12421,8135094.0
2007-06-19 01:43:00,2.12419,2.12464,2.12419,2.12459,14701372.0
2007-06-19 01:44:00,2.12459,2.12459,2.12419,2.12419,23798458.0
2007-06-19 01:46:00,2.12417,2.12433,2.12377,2.12377,6100397.0
2007-06-19 01:47:00,2.12413,2.12421,2.12408,2.12408,12692245.0
2007-06-19 01:48:00,2.12403,2.12407,2.12352,2.12404,18445534.0
2007-06-19 01:49:00,2.12401,2.12401,2.12388,2.12388,10671820.0
2007-06-19 01:50:00,2.1239,2.12424,2.1239,2.12399,11005509.0
2007-06-19 01:51:00,2.12396,2.12402,2.12391,2.12402,12375984.0
2007-06-19 01:52:00,2.12406,2.12435,2.12406,2.12435,9188422.0
2007-06-19 01:53:00,2.12419,2.12419,2.12395,2.12395,3332372.0
2007-06-19 01:54:00,2.12396,2.12398,2.12387,2.12387,18381155.0
2007-06-19 01:55:00,2.12383,2.1239,2.12369,2.12381,6751230.0
2007-06-19 01:56:00,2.12374,2.12377,2.12351,2.12377,8106912.0
2007-06-19 01:57:00,2.12387,2.12393,2.12347,2.12364,4735373.0
2007-06-19 01:58:00,2.12376,2.12377,2.12339,2.12364,7306393.0
2007-06-19 01:59:00,2.12382,2.12395,2.12382,2.12395,1298342.0
2007-06-19 02:00:00,2.12399,2.12399,2.12397,2.12398,1202948.0
2007-06-19 02:01:00,2.12396,2.12406,2.12396,2.12406,6724703.0
2007-06-19 02:02:00,2.12385,2.12385,2.12345,2.12354,4785623.0
2007-06-19 02:03:00,2.1236,2.12383,2.1236,2.12368,7526609.0
2007-06-19 02:04:00,2.12368,2.12415,2.12368,2.12402,7127566.0
2007-06-19 02:05:00,2.12399,2.12408,2.12399,2.12408,18579960.0
2007-06-19 02:06:00,2.12403,2.12411,2.12398,2.12398,3683806.0
2007-06-19 02:07:00,2.12403,2.12412,2.12397,2.12399,9582253.0
2007-06-19 02:08:00,2.12389,2.12389,2.12363,2.12388,12460716.0
2007-06-19 02:09:00,2.12391,2.12393,2.12384,2.12388,10367883.0
2007-06-19 02:10:00,2.12384,2.124,2.12383,2.124,10269266.0
2007-06-19 02:11:00,2.12405,2.12422,2.12366,2.12422,17173014.0
2007-06-19 02:12:00,2.12427,2.1245,2.12427,2.1245,12066254.0
2007-06-19 02:13:00,2.12415,2.12452,2.12409,2.12452,6718498.0
2007-06-19 02:14:00,2.12467,2.12484,2.12467,2.12475,4987787.0
2007-06-19 02:15:00,2.12472,2.12472,2.1246,2.12472,22898544.0
2007-06-19 02:16:00,2.12468,2.12481,2.12468,2.12475,12918360.0
2007-06-19 02:17:00,2.12481,2.12482,2.12461,2.12471,8030694.0
2007-06-19 02:18:00,2.12469,2.12469,2.12447,2.1245,2742468.0
2007-06-19 02:19:00,2.12453,2.12467,2.12432,2.12467,6882258.0
2007-06-19 02:20:00,2.12476,2.12476,2.12457,2.12457,9776980.0
2007-06-19 02:21:00,2.12464,2.12464,2.12448,2.12448,2222198.0
2007-06-19 02:22:00,2.12433,2.12433,2.12397,2.12397,5779980.0
2007-06-19 02:23:00,2.12396,2.12406,2.12396,2.12406,9483346.0
2007-06-19 02:24:00,2.1242,2.12438,2.12419,2.12435,1768102.0
2007-06-19 02:25:00,2.12427,2.12455,2.12427,2.12455,4466005.0
2007-06-19 02:26:00,2.12461,2.12473,2.12449,2.12464,4363748.0
2007-06-19 02:27:00,2.12463,2.12478,2.12463,2.12475,4323521.0
2007-06-19 02:28:00,2.12479,2.12479,2.12458,2.12478,3923459.0
2007-06-19 02:29:00,2.12463,2.12464,2.12457,2.12457,211050.0
2007-06-19 02:30:00,2.12445,2.12465,2.1243,2.12465,5664036.0
2007-06-19 02:31:00,2.1245,2.1245,2.12412,2.12413,2433098.0
2007-06-19 02:32:00,2.12427,2.12459,2.1241,2.12459,16115433.0
2007-06-19 02:33:00,2.12458,2.12458,2.12429,2.12437,10381120.0
2007-06-19 02:34:00,2.12455,2.12459,2.1245,2.12457,818527.0
2007-06-19 02:35:00,2.12451,2.12457,2.12441,2.12441,2480763.0
2007-06-19 02:36:00,2.12453,2.12458,2.1245,2.12456,3404956.0
2007-06-19 02:37:00,2.12459,2.12466,2.12456,2.12462,1660487.0
2007-06-19 02:38:00,2.12457,2.12468,2.12453,2.12463,10456245.0
2007-06-19 02:39:00,2.12467,2.12473,2.12447,2.12463,5556459.0
2007-06-19 02:40:00,2.1247,2.12483,2.12467,2.12467,4105094.0
2007-06-19 02:41:00,2.12465,2.1247,2.12455,2.12461,2690144.0
2007-06-19 02:42:00,2.12455,2.12459,2.12451,2.12453,592013.0
2007-06-19 02:43:00,2.1245,2.12459,2.12447,2.12459,3972269.0
2007-06-19 02:44:00,2.12462,2.12473,2.12462,2.12473,1812553.0
2007-06-19 02:45:00,2.12468,2.12469,2.12455,2.12458,2986574.0
2007-06-19 02:46:00,2.1245,2.1245,2.12416,2.12416,15672762.0
2007-06-19 02:47:00,2.12393,2.12393,2.12367,2.12368,13647159.0
2007-06-19 02:48:00,2.12378,2.12389,2.12371,2.12386,2402240.0
2007-06-19 02:49:00,2.12393,2.12413,2.1239,2.12413,2033430.0
2007-06-19 02:50:00,2.12421,2.12453,2.12414,2.12438,7318390.0
2007-06-19 02:51:00,2.12437,2.12437,2.12398,2.1241,7428720.0
2007-06-19 02:52:00,2.12417,2.12449,2.12417,2.12449,27829442.0
2007-06-19 02:53:00,2.12443,2.12448,2.12427,2.12427,8005786.0
2007-06-19 02:54:00,2.12424,2.12435,2.12423,2.12435,4583844.0
2007-06-19 02:55:00,2.12418,2.12441,2.12418,2.12421,4581022.0
2007-06-19 02:56:00,2.1243,2.1243,2.12399,2.12399,18742027.0
2007-06-19 02:57:00,2.12399,2.12399,2.12367,2.12384,6772135.0
2007-06-19 02:58:00,2.12397,2.12424,2.12397,2.12424,2574879.0
2007-06-19 02:59:00,2.12424,2.12465,2.12424,2.12465,8928219.0
2007-06-19 03:00:00,2.12462,2.12462,2.12431,2.12431,8194641.0
2007-06-19 03:02:00,2.12425,2.1244,2.12398,2.1244,28791819.0
2007-06-19 03:03:00,2.12427,2.12444,2.12427,2.12434,3405120.0
2007-06-19 03:04:00,2.12448,2.12448,2.12431,2.12444,2478779.0
2007-06-19 03:05:00,2.1244,2.12452,2.12424,2.12452,2877315.0
2007-06-19 03:06:00,2.12458,2.12472,2.12458,2.12472,17828741.0
2007-06-19 03:07:00,2.12479,2.12479,2.12464,2.12464,2013117.0
2007-06-19 03:08:00,2.12472,2.12484,2.12469,2.12469,3663142.0
2007-06-19 03:09:00,2.12478,2.12488,2.12475,2.12485,2276340.0
2007-06-19 03:10:00,2.12486,2.1249,2.12473,2.12489,4201774.0
2007-06-19 03:11:00,2.1249,2.12496,2.1247,2.1247,6916181.0
2007-06-19 03:12:00,2.12449,2.12451,2.12431,2.1245,20778415.0
2007-06-19 03:13:00,2.12473,2.12488,2.12468,2.12484,4526537.0
2007-06-19 03:14:00,2.12486,2.12486,2.12466,2.12469,461940.0
2007-06-19 03:15:00,2.12465,2.12471,2.1245,2.1245,15312186.0
2007-06-19 03:16:00,2.12464,2.12468,2.12423,2.12455,9288917.0
2007-06-19 03:17:00,2.12453,2.1246,2.1244,2.1246,3200200.0
2007-06-19 03:18:00,2.12465,2.12475,2.12459,2.12474,4890794.0
2007-06-19 03:19:00,2.12475,2.12481,2.1247,2.1247,16896421.0
2007-06-19 03:20:00,2.1247,2.12476,2.12466,2.12469,10657748.0
2007-06-19 03:21:00,2.12443,2.12461,2.12414,2.1246,5871671.0
2007-06-19 03:22:00,2.1247,2.12474,2.12459,2.1246,6438801.0
2007-06-19 03:23:00,2.12479,2.12493,2.12435,2.12493,6032083.0
2007-06-19 03:24:00,2.12489,2.12494,2.12472,2.12482,23068022.0
2007-06-19 03:25:00,2.12488,2.12506,2.12483,2.12506,6226528.0
2007-06-19 03:26:00,2.12529,2.12539,2.1252,2.1252,6370241.0
2007-06-19 03:27:00,2.12512,2.12526,2.12511,2.12511,8428250.0
2007-06-19 03:28:00,2.12518,2.12532,2.12518,2.12532,17152615.0
2007-06-19 03:29:00,2.12537,2.12544,2.12518,2.12542,10110658.0
2007-06-19 03:30:00,2.12545,2.12549,2.1253,2.1253,12525197.0
2007-06-19 03:31:00,2.12525,2.12525,2.12507,2.12516,1798471.0
2007-06-19 03:32:00,2.12505,2.12505,2.12475,2.12499,3627628.0
2007-06-19 03:33:00,2.12505,2.12518,2.12505,2.12518,6625443.0
2007-06-19 03:34:00,2.1253,2.1253,2.12522,2.12522,5015739.0
2007-06-19 03:35:00,2.1251,2.1251,2.12478,2.12494,5680280.0
2007-06-19 03:36:00,2.12487,2.12512,2.12487,2.12493,4757224.0
2007-06-19 03:38:00,2.12505,2.12507,2.12501,2.12501,4016725.0
2007-06-19 03:39:00,2.12496,2.12514,2.12496,2.12514,3317575.0
2007-06-19 03:40:00,2.12512,2.12518,2.12504,2.12507,2630140.0
2007-06-19 03:41:00,2.12514,2.12519,2.12491,2.12491,2315487.0
2007-06-19 03:42:00,2.12481,2.12489,2.12475,2.12475,3603687.0
2007-06-19 03:43:00,2.12474,2.12477,2.12459,2.12474,3471668.0
2007-06-19 03:44:00,2.12486,2.12517,2.12486,2.12516,4947652.0
2007-06-19 03:45:00,2.12498,2.12498,2.12471,2.12479,4676932.0
2007-06-19 03:46:00,2.12474,2.12474,2.12461,2.12468,17025616.0
2007-06-19 03:47:00,2.1247,2.12483,2.12466,2.12476,3856682.0
2007-06-19 03:48:00,2.1248,2.1248,2.12468,2.1247,15670113.0
2007-06-19 03:49:00,2.12477,2.12477,2.12453,2.12453,2133405.0
2007-06-19 03:50:00,2.12478,2.12488,2.12478,2.12479,15214130.0
2007-06-19 03:51:00,2.12493,2.12507,2.1248,2.1248,1939895.0
2007-06-19 03:52:00,2.12473,2.12488,2.12438,2.12438,6510042.0
2007-06-19 03:53:00,2.12438,2.1247,2.12436,2.1247,6255246.0
2007-06-19 03:54:00,2.12483,2.12501,2.12483,2.12483,8135478.0
2007-06-19 03:55:00,2.1249,2.1249,2.12457,2.12457,5471478.0
2007-06-19 03:56:00,2.1243,2.12445,2.12409,2.12439,4823832.0
2007-06-19 03:57:00,2.12448,2.12478,2.12448,2.12478,8067146.0
2007-06-19 03:58:00,2.1247,2.12473,2.1246,2.12467,18621221.0
2007-06-19 03:59:00,2.12457,2.12457,2.12421,2.12425,14617570.0
2007-06-19 04:00:00,2.12457,2.12476,2.12418,2.12475,2857526.0
2007-06-19 04:01:00,2.12482,2.12496,2.12482,2.1249,4356805.0
2007-06-19 04:02:00,2.12487,2.12487,2.12475,2.12475,12432619.0
2007-06-19 04:03:00,2.12474,2.12477,2.12474,2.12477,285273.0
2007-06-19 04:04:00,2.12461,2.12463,2.12447,2.12463,2369304.0
2007-06-19 04:05:00,2.12479,2.12483,2.12468,2.1248,817765.0
2007-06-19 04:06:00,2.12485,2.12492,2.12478,2.12492,26981433.0
2007-06-19 04:07:00,2.12497,2.12501,2.12493,2.12493,4837564.0
2007-06-19 04:08:00,2.12473,2.12487,2.12454,2.12461,6717169.0
2007-06-19 04:09:00,2.12479,2.12518,2.12479,2.12505,3272026.0
2007-06-19 04:10:00,2.12501,2.12541,2.1248,2.12541,6560398.0
2007-06-19 04:12:00,2.12547,2.1255,2.12542,2.12545,8534589.0
2007-06-19 04:13:00,2.12539,2.12539,2.12483,2.12488,10963817.0
2007-06-19 04:14:00,2.12499,2.12524,2.12498,2.12513,4908093.0
2007-06-19 04:15:00,2.12512,2.12527,2.12384,2.12516,5427252.0
2007-06-19 04:16:00,2.12526,2.12539,2.12514,2.12521,20327896.0
2007-06-19 04:17:00,2.12511,2.12534,2.12511,2.12534,2101920.0
2007-06-19 04:18:00,2.12539,2.12545,2.12537,2.12537,8631137.0
2007-06-19 04:19:00,2.1254,2.12546,2.12531,2.12543,6176368.0
2007-06-19 04:20:00,2.1254,2.12577,2.1254,2.12577,7858702.0
2007-06-19 04:21:00,2.12592,2.12592,2.12583,2.12583,1870312.0
2007-06-19 04:22:00,2.12584,2.12591,2.12577,2.12582,2928763.0
2007-06-19 04:23:00,2.12584,2.12589,2.12583,2.12587,4386817.0
2007-06-19 04:24:00,2.12588,2.12588,2.12574,2.12574,2190065.0
2007-06-19 04:25:00,2.12556,2.12566,2.1253,2.12546,2602821.0
2007-06-19 04:26:00,2.12558,2.12582,2.12558,2.12576,14801940.0
2007-06-19 04:27:00,2.12579,2.12586,2.12575,2.12575,4050024.0
2007-06-19 04:28:00,2.12576,2.12591,2.12576,2.12591,6243405.0
2007-06-19 04:29:00,2.12595,2.12595,2.12577,2.12577,2931301.0
2007-06-19 04:30:00,2.12576,2.12596,2.12567,2.12596,2883554.0
2007-06-19 04:31:00,2.12605,2.12618,2.12598,2.12609,5255358.0
2007-06-19 04:32:00,2.12597,2.12601,2.12583,2.12587,14254888.0
2007-06-19 04:33:00,2.12581,2.12607,2.12578,2.12607,6254620.0
2007-06-19 04:34:00,2.12624,2.12652,2.12624,2.12643,1717179.0
2007-06-19 04:35:00,2.12645,2.12664,2.12645,2.12657,5574390.0
2007-06-19 04:36:00,2.12654,2.12654,2.1263,2.12636,3298990.0
2007-06-19 04:37:00,2.12656,2.12656,2.12639,2.12649,3628513.0
2007-06-19 04:38:00,2.12647,2.12657,2.12639,2.12644,2091989.0
2007-06-19 04:39:00,2.12655,2.12655,2.12635,2.12635,1722750.0
2007-06-19 04:40:00,2.12622,2.12627,2.12609,2.12627,15279605.0
2007-06-19 04:42:00,2.12626,2.1265,2.12626,2.1265,3359537.0
2007-06-19 04:43:00,2.12647,2.12673,2.12647,2.12673,19883766.0
2007-06-19 04:44:00,2.12672,2.12672,2.12654,2.12654,2187049.0
2007-06-19 04:45:00,2.12652,2.12652,2.12613,2.12616,3546215.0
2007-06-19 04:46:00,2.12609,2.12609,2.12586,2.12586,8935145.0
2007-06-19 04:47:00,2.12578,2.12578,2.12559,2.12566,3003885.0
2007-06-19 04:48:00,2.12558,2.12558,2.12532,2.12549,3474877.0
2007-06-19 04:49:00,2.12538,2.12547,2.12527,2.12545,4546276.0
2007-06-19 04:50:00,2.12535,2.1255,2.12531,2.12546,4184060.0
2007-06-19 04:52:00,2.12558,2.1257,2.12553,2.12569,12139046.0
2007-06-19 04:53:00,2.12559,2.12559,2.12491,2.12491,11806265.0
2007-06-19 04:54:00,2.12499,2.12556,2.12499,2.12553,1092317.0
2007-06-19 04:55:00,2.12541,2.12544,2.12532,2.12542,8685346.0
2007-06-19 04:56:00,2.12556,2.1257,2.12555,2.1257,8939009.0
2007-06-19 04:58:00,2.12566,2.12569,2.12553,2.12553,7842198.0
2007-06-19 04:59:00,2.12546,2.12546,2.12528,2.12546,10674763.0
2007-06-19 05:00:00,2.12553,2.12553,2.12534,2.12534,3200664.0
2007-06-19 05:02:00,2.12551,2.12558,2.12538,2.12546,1999210.0
2007-06-19 05:04:00,2.12535,2.12543,2.12523,2.12539,13528136.0
2007-06-19 05:05:00,2.12542,2.12555,2.12542,2.12555,26220964.0
2007-06-19 05:06:00,2.12554,2.12561,2.12541,2.12541,1262933.0
2007-06-19 05:07:00,2.12531,2.12539,2.12513,2.12539,9170044.0
2007-06-19 05:08:00,2.12551,2.12552,2.12549,2.12549,12325901.0
2007-06-19 05:09:00,2.12552,2.12561,2.12551,2.12561,2419631.0
2007-06-19 05:10:00,2.12557,2.1257,2.12553,2.12561,3783607.0
2007-06-19 05:11:00,2.12537,2.12537,2.12515,2.12528,11815907.0
2007-06-19 05:12:00,2.12513,2.12538,2.12503,2.1253,17085365.0
2007-06-19 05:13:00,2.12536,2.12554,2.12522,2.12554,19552820.0
2007-06-19 05:14:00,2.12568,2.12568,2.1252,2.12546,21136600.0
2007-06-19 05:15:00,2.12544,2.12556,2.12544,2.12556,1258204.0
2007-06-19 05:16:00,2.12543,2.12583,2.12543,2.12583,9856907.0
2007-06-19 05:17:00,2.12583,2.12618,2.12577,2.12588,2372877.0
2007-06-19 05:18:00,2.12586,2.12586,2.12538,2.12559,5517346.0
2007-06-19 05:19:00,2.12551,2.12551,2.12533,2.12541,7431950.0
2007-06-19 05:20:00,2.12542,2.12552,2.12535,2.12541,4414556.0
2007-06-19 05:21:00,2.12544,2.12544,2.12538,2.12539,5334036.0
2007-06-19 05:22:00,2.12529,2.12534,2.12497,2.12497,3105184.0
2007-06-19 05:23:00,2.12483,2.12485,2.12454,2.12485,3751862.0
2007-06-19 05:24:00,2.12491,2.12512,2.12491,2.12495,2501641.0
2007-06-19 05:25:00,2.12496,2.12502,2.12348,2.12495,3566298.0
2007-06-19 05:26:00,2.12493,2.12496,2.12476,2.12476,12565036.0
2007-06-19 05:27:00,2.12467,2.12487,2.12465,2.12487,10867781.0
2007-06-19 05:28:00,2.12487,2.12504,2.12482,2.12504,12845714.0
2007-06-19 05:29:00,2.12496,2.12511,2.12496,2.12506,10271949.0
2007-06-19 05:30:00,2.12509,2.12527,2.12509,2.12527,8255720.0
2007-06-19 05:31:00,2.12519,2.12519,2.1248,2.1248,7736647.0
2007-06-19 05:32:00,2.12442,2.12476,2.12419,2.12438,19262475.0
2007-06-19 05:33:00,2.12424,2.12456,2.12424,2.12456,5635581.0
2007-06-19 05:34:00,2.12467,2.12497,2.12467,2.12497,9373234.0
2007-06-19 05:35:00,2.12488,2.1249,2.12467,2.12467,14759794.0
2007-06-19 05:36:00,2.12458,2.1249,2.12458,2.1249,2556956.0
2007-06-19 05:37:00,2.12464,2.12481,2.12464,2.12471,5431871.0
2007-06-19 05:38:00,2.12472,2.12473,2.1246,2.12468,2009524.0
2007-06-19 05:39:00,2.12467,2.12476,2.12433,2.12473,7179009.0
2007-06-19 05:40:00,2.12474,2.12484,2.12469,2.12469,23752306.0
2007-06-19 05:41:00,2.12443,2.12466,2.12417,2.12466,4433395.0
2007-06-19 05:42:00,2.12471,2.12479,2.12462,2.12464,8970021.0
2007-06-19 05:43:00,2.12457,2.12461,2.12433,2.12461,3568149.0
2007-06-19 05:44:00,2.12457,2.12485,2.12457,2.12485,13614131.0
2007-06-19 05:45:00,2.12482,2.12482,2.1248,2.1248,2224379.0
2007-06-19 05:46:00,2.12473,2.12474,2.12432,2.12432,1348889.0
2007-06-19 05:47:00,2.12429,2.12429,2.12409,2.12413,10516279.0
2007-06-19 05:48:00,2.12417,2.12418,2.12396,2.12396,15219054.0
2007-06-19 05:49:00,2.12375,2.12421,2.12365,2.12421,8767719.0
2007-06-19 05:50:00,2.12435,2.1246,2.12435,2.1244,3536236.0
2007-06-19 05:51:00,2.1243,2.1243,2.12421,2.12421,3560499.0
2007-06-19 05:52:00,2.12413,2.12423,2.12397,2.12423,15480881.0
2007-06-19 05:53:00,2.12438,2.12461,2.12438,2.12451,14076023.0
2007-06-19 05:54:00,2.12457,2.12491,2.12457,2.12482,3420066.0
2007-06-19 05:55:00,2.12469,2.12469,2.12439,2.12439,3300900.0
2007-06-19 05:56:00,2.12451,2.1246,2.12445,2.12445,2750128.0
2007-06-19 05:57:00,2.12452,2.12455,2.12439,2.12455,2939549.0
2007-06-19 05:58:00,2.12456,2.12456,2.12416,2.12424,26807314.0
2007-06-19 06:00:00,2.12444,2.1245,2.12442,2.12445,5623761.0
2007-06-19 06:01:00,2.12441,2.12441,2.12414,2.12426,4082184.0
2007-06-19 06:02:00,2.12421,2.12438,2.12411,2.12431,15189721.0
2007-06-19 06:03:00,2.12434,2.12435,2.12427,2.12427,2029617.0
2007-06-19 06:04:00,2.12429,2.12432,2.1242,2.1242,4774265.0
2007-06-19 06:05:00,2.12424,2.12433,2.12415,2.12432,2521367.0
2007-06-19 06:06:00,2.12426,2.12432,2.12413,2.12418,7546439.0
2007-06-19 06:07:00,2.12416,2.12434,2.12413,2.12413,1027126.0
2007-06-19 06:08:00,2.12401,2.12409,2.12368,2.12409,4159747.0
2007-06-19 06:09:00,2.12409,2.12409,2.12385,2.12405,4837498.0
2007-06-19 06:10:00,2.12377,2.12431,2.12377,2.12419,14704691.0
2007-06-19 06:11:00,2.12423,2.12423,2.12386,2.12397,4669486.0
2007-06-19 06:12:00,2.12399,2.12426,2.12381,2.12426,2148686.0
2007-06-19 06:13:00,2.12414,2.12456,2.12414,2.12446,13119428.0
2007-06-19 06:14:00,2.12446,2.12454,2.12406,2.12454,10609434.0
2007-06-19 06:15:00,2.12455,2.1247,2.12451,2.1247,6719398.0
2007-06-19 06:16:00,2.12467,2.12467,2.12424,2.12424,3971040.0
2007-06-19 06:17:00,2.12406,2.12468,2.12406,2.12468,5501494.0
2007-06-19 06:18:00,2.12472,2.12472,2.1246,2.12463,7210942.0
2007-06-19 06:19:00,2.12456,2.12462,2.12452,2.12454,4336683.0
2007-06-19 06:20:00,2.12447,2.12451,2.12445,2.12448,3600532.0
2007-06-19 06:21:00,2.1245,2.12455,2.12446,2.12453,12977183.0
2007-06-19 06:22:00,2.12467,2.1248,2.12454,2.1247,1588615.0
2007-06-19 06:23:00,2.12471,2.12488,2.12471,2.12481,6271689.0
2007-06-19 06:24:00,2.12465,2.12465,2.12447,2.12462,13751600.0
2007-06-19 06:26:00,2.1246,2.12484,2.12457,2.12457,1255786.0
2007-06-19 06:27:00,2.12474,2.12499,2.12474,2.12499,8593679.0
2007-06-19 06:28:00,2.12496,2.12496,2.12473,2.12484,3088692.0
2007-06-19 06:29:00,2.12489,2.125,2.1248,2.125,2987340.0
2007-06-19 06:30:00,2.12493,2.12496,2.12483,2.12484,3288256.0
2007-06-19 06:31:00,2.12473,2.12473,2.12432,2.12432,9240544.0
2007-06-19 06:32:00,2.12446,2.12518,2.12446,2.12518,14397155.0
2007-06-19 06:33:00,2.1252,2.12526,2.12493,2.12525,7245791.0
2007-06-19 06:34:00,2.12522,2.12522,2.1248,2.12486,12073136.0
2007-06-19 06:35:00,2.12478,2.12478,2.12437,2.12443,2640369.0
2007-06-19 06:36:00,2.12439,2.12439,2.12411,2.12421,2594851.0
2007-06-19 06:37:00,2.12418,2.12418,2.12405,2.12412,6548058.0
2007-06-19 06:38:00,2.12425,2.12465,2.12425,2.12465,14345662.0
2007-06-19 06:39:00,2.12474,2.12474,2.12453,2.1246,15013880.0
2007-06-19 06:40:00,2.12447,2.12464,2.12436,2.12436,39079479.0
2007-06-19 06:41:00,2.1245,2.12454,2.12423,2.12424,28986990.0
2007-06-19 06:42:00,2.1242,2.12437,2.12398,2.12437,21150458.0
2007-06-19 06:43:00,2.12435,2.12435,2.12363,2.12385,1254859.0
2007-06-19 06:44:00,2.12401,2.12404,2.12395,2.12395,8129035.0
2007-06-19 06:45:00,2.12408,2.12432,2.12408,2.12432,3022259.0
2007-06-19 06:46:00,2.12437,2.12455,2.12408,2.12455,2014478.0
2007-06-19 06:47:00,2.12455,2.12455,2.12434,2.12452,3809408.0
2007-06-19 06:48:00,2.12447,2.12469,2.12434,2.12469,7397471.0
2007-06-19 06:49:00,2.12471,2.12482,2.12458,2.12482,5564915.0
2007-06-19 06:50:00,2.12472,2.12474,2.12441,2.12464,8386535.0
2007-06-19 06:51:00,2.12469,2.12469,2.1243,2.1243,2905894.0
2007-06-19 06:52:00,2.12423,2.12441,2.12423,2.12431,4131066.0
2007-06-19 06:53:00,2.12431,2.12443,2.12426,2.12443,3127374.0
2007-06-19 06:54:00,2.12449,2.12469,2.12435,2.12435,9894620.0
2007-06-19 06:55:00,2.12397,2.12425,2.12395,2.12416,13920655.0
2007-06-19 06:56:00,2.12418,2.12426,2.12416,2.12424,10430552.0
2007-06-19 06:57:00,2.1242,2.1242,2.12384,2.12403,4347412.0
2007-06-19 06:58:00,2.12391,2.12391,2.12373,2.12382,6506742.0
2007-06-19 06:59:00,2.12402,2.12402,2.12394,2.12394,2755287.0
2007-06-19 07:00:00,2.12418,2.1242,2.12415,2.12418,4613205.0
2007-06-19 07:01:00,2.12416,2.12429,2.12405,2.12429,6194397.0
2007-06-19 07:02:00,2.12434,2.12488,2.12434,2.12488,2527054.0
2007-06-19 07:03:00,2.12484,2.12488,2.1245,2.12467,5148985.0
2007-06-19 07:04:00,2.1245,2.1245,2.12442,2.12444,1547629.0
2007-06-19 07:05:00,2.12446,2.12508,2.12446,2.12508,10716138.0
2007-06-19 07:06:00,2.12508,2.1252,2.125,2.1251,5335371.0
2007-06-19 07:07:00,2.12515,2.12515,2.12492,2.12501,5448649.0
2007-06-19 07:08:00,2.125,2.12525,2.12456,2.12456,1815098.0
2007-06-19 07:09:00,2.12475,2.12475,2.12447,2.12464,11009823.0
2007-06-19 07:10:00,2.12475,2.12537,2.12475,2.12537,24069807.0
2007-06-19 07:11:00,2.12524,2.12524,2.12491,2.12493,4104400.0
2007-06-19 07:12:00,2.1249,2.12502,2.12483,2.12489,5629630.0
2007-06-19 07:13:00,2.12486,2.12502,2.12484,2.12484,12365016.0
2007-06-19 07:14:00,2.12491,2.12511,2.12482,2.12511,524762.0
2007-06-19 07:15:00,2.12506,2.12506,2.12485,2.12485,2553043.0
2007-06-19 07:16:00,2.12502,2.12506,2.12485,2.12485,1433019.0
2007-06-19 07:17:00,2.12505,2.12524,2.12505,2.12524,5580625.0
2007-06-19 07:18:00,2.12527,2.12527,2.12516,2.12522,2122033.0
2007-06-19 07:19:00,2.12516,2.12533,2.12514,2.12527,4510401.0
2007-06-19 07:20:00,2.12531,2.1254,2.12524,2.12526,2548648.0
2007-06-19 07:21:00,2.12525,2.12536,2.12525,2.12534,4058574.0
2007-06-19 07:22:00,2.12524,2.12542,2.1252,2.12542,11912920.0
2007-06-19 07:23:00,2.12527,2.12527,2.12511,2.12515,3686560.0
2007-06-19 07:24:00,2.12505,2.12514,2.125,2.125,5631338.0
2007-06-19 07:25:00,2.12505,2.12517,2.12482,2.12517,1062796.0
2007-06-19 07:26:00,2.12532,2.12547,2.12521,2.12547,3304275.0
2007-06-19 07:27:00,2.12548,2.12554,2.12524,2.12524,1659165.0
2007-06-19 07:28:00,2.12504,2.12519,2.12492,2.12515,8231069.0
2007-06-19 07:29:00,2.12506,2.12519,2.12498,2.12519,5507284.0
2007-06-19 07:30:00,2.12522,2.12554,2.12511,2.12511,11936578.0
2007-06-19 07:31:00,2.12522,2.12549,2.12522,2.12536,7629830.0
2007-06-19 07:32:00,2.12533,2.12533,2.12518,2.12526,10415686.0
2007-06-19 07:33:00,2.12526,2.12526,2.12512,2.12512,3994299.0
2007-06-19 07:34:00,2.12502,2.12523,2.12494,2.12494,7836722.0
2007-06-19 07:35:00,2.12483,2.12491,2.12478,2.12478,2739085.0
2007-06-19 07:36:00,2.12499,2.12506,2.12486,2.12506,10455486.0
2007-06-19 07:37:00,2.12503,2.12515,2.12482,2.12515,3542411.0
2007-06-19 07:38:00,2.12497,2.12515,2.12487,2.12487,10525693.0
2007-06-19 07:39:00,2.1248,2.12484,2.12471,2.12483,7127945.0
2007-06-19 07:40:00,2.12493,2.12514,2.12493,2.12508,2475151.0
2007-06-19 07:41:00,2.12501,2.12501,2.12483,2.12483,3670872.0
2007-06-19 07:42:00,2.12488,2.12503,2.1248,2.12503,2091454.0
2007-06-19 07:43:00,2.12499,2.12513,2.12499,2.12501,2504758.0
2007-06-19 07:44:00,2.12487,2.12505,2.12477,2.12505,4619697.0
2007-06-19 07:45:00,2.12486,2.12494,2.12466,2.12494,24128609.0
2007-06-19 07:46:00,2.125,2.12531,2.12494,2.12531,1390238.0
2007-06-19 07:47:00,2.1253,2.12536,2.12527,2.12534,21342822.0
2007-06-19 07:48:00,2.12535,2.1254,2.12515,2.12519,4229566.0
2007-06-19 07:49:00,2.12516,2.12518,2.12507,2.12507,3051901.0
2007-06-19 07:50:00,2.12521,2.12532,2.12515,2.12532,16987915.0
2007-06-19 07:51:00,2.12533,2.12535,2.12528,2.12528,588761.0
2007-06-19 07:52:00,2.12519,2.12549,2.12519,2.12549,1158218.0
2007-06-19 07:53:00,2.12574,2.12585,2.12572,2.12577,8653557.0
2007-06-19 07:54:00,2.12564,2.12564,2.12543,2.12552,10668811.0
2007-06-19 07:55:00,2.12544,2.12556,2.12544,2.12556,3034836.0
2007-06-19 07:56:00,2.12544,2.12554,2.12515,2.12549,12379568.0
2007-06-19 07:57:00,2.12553,2.12618,2.12553,2.12618,480282.0
2007-06-19 07:58:00,2.12628,2.12643,2.12628,2.12643,18023332.0
2007-06-19 07:59:00,2.12643,2.12643,2.1262,2.1262,22939354.0
2007-06-19 08:00:00,2.12607,2.12607,2.12571,2.12586,26413210.0
2007-06-19 08:01:00,2.12579,2.12611,2.12579,2.12605,19194696.0
2007-06-19 08:02:00,2.12568,2.12607,2.12568,2.12606,787143.0
2007-06-19 08:03:00,2.12597,2.12623,2.12581,2.12623,4047002.0
2007-06-19 08:04:00,2.12622,2.12622,2.12587,2.1259,3932891.0
2007-06-19 08:05:00,2.12597,2.12605,2.12589,2.12602,2630752.0
2007-06-19 08:06:00,2.12588,2.12599,2.1258,2.12598,3163153.0
2007-06-19 08:07:00,2.12607,2.1267,2.12516,2.12516,3835775.0
2007-06-19 08:08:00,2.12652,2.12656,2.12642,2.12648,7267520.0
2007-06-19 08:09:00,2.12646,2.1265,2.12646,2.12649,57693967.0
2007-06-19 08:10:00,2.12644,2.12644,2.12625,2.12625,12033171.0
2007-06-19 08:11:00,2.12628,2.12631,2.12571,2.12571,15873942.0
2007-06-19 08:12:00,2.12606,2.12606,2.12574,2.12574,2844501.0
2007-06-19 08:13:00,2.12565,2.12574,2.12552,2.12566,32201908.0
2007-06-19 08:14:00,2.12571,2.12571,2.12553,2.1256,1324481.0
2007-06-19 08:15:00,2.12535,2.12538,2.12511,2.12538,14205262.0
2007-06-19 08:16:00,2.12533,2.1255,2.12533,2.12545,1126463.0
2007-06-19 08:17:00,2.1254,2.12562,2.12537,2.12562,18712121.0
2007-06-19 08:18:00,2.12567,2.12599,2.12567,2.12599,11486652.0
2007-06-19 08:19:00,2.12604,2.12624,2.12604,2.12624,5161983.0
2007-06-19 08:20:00,2.12631,2.1265,2.1263,2.1265,1748771.0
2007-06-19 08:21:00,2.12652,2.12664,2.12641,2.1266,4016207.0
2007-06-19 08:22:00,2.12663,2.12677,2.12652,2.12677,1033676.0
2007-06-19 08:23:00,2.12678,2.12678,2.12661,2.12666,2915838.0
2007-06-19 08:24:00,2.12665,2.12665,2.12653,2.12656,1181151.0
2007-06-19 08:25:00,2.12661,2.12671,2.1266,2.12666,5680084.0
2007-06-19 08:26:00,2.12667,2.12684,2.12658,2.12684,4250843.0
2007-06-19 08:27:00,2.12694,2.12698,2.12689,2.12691,7728529.0
2007-06-19 08:28:00,2.12703,2.12703,2.12662,2.12662,1273299.0
2007-06-19 08:29:00,2.12647,2.12647,2.12627,2.12637,1656319.0
2007-06-19 08:30:00,2.12636,2.12645,2.12631,2.1264,20922042.0
2007-06-19 08:31:00,2.12632,2.12632,2.12608,2.12608,14741412.0
2007-06-19 08:32:00,2.12595,2.12595,2.12566,2.12573,6284458.0
2007-06-19 08:33:00,2.1258,2.12581,2.12567,2.12567,10867687.0
2007-06-19 08:34:00,2.12569,2.12589,2.12569,2.12588,11975797.0
2007-06-19 08:35:00,2.12538,2.12601,2.12538,2.12599,2136393.0
2007-06-19 08:36:00,2.12605,2.12609,2.12601,2.12604,8754378.0
2007-06-19 08:37:00,2.12608,2.12609,2.12603,2.12603,4511779.0
2007-06-19 08:38:00,2.1261,2.12626,2.1261,2.12617,4001658.0
2007-06-19 08:39:00,2.12613,2.12624,2.12608,2.12608,4017346.0
2007-06-19 08:40:00,2.12605,2.12636,2.12605,2.12629,12822705.0
2007-06-19 08:41:00,2.12628,2.12628,2.12614,2.12614,7516598.0
2007-06-19 08:42:00,2.12618,2.12625,2.12616,2.12617,5220264.0
2007-06-19 08:43:00,2.12623,2.12637,2.12619,2.12619,3678510.0
2007-06-19 08:44:00,2.12613,2.12613,2.12567,2.12598,13268447.0
2007-06-19 08:45:00,2.12601,2.12601,2.12568,2.12568,646719.0
2007-06-19 08:46:00,2.12568,2.12568,2.12551,2.12565,2179005.0
2007-06-19 08:47:00,2.12574,2.12587,2.12571,2.12579,14195679.0
2007-06-19 08:48:00,2.12598,2.12626,2.12598,2.12626,789932.0
2007-06-19 08:49:00,2.12624,2.12643,2.12614,2.12643,3269756.0
2007-06-19 08:50:00,2.12646,2.12654,2.12625,2.12635,4731833.0
2007-06-19 08:51:00,2.12634,2.12634,2.1261,2.1261,7518894.0
2007-06-19 08:52:00,2.12614,2.12614,2.12572,2.12572,1877580.0
2007-06-19 08:53:00,2.12561,2.1257,2.12556,2.12567,5787016.0
2007-06-19 08:54:00,2.12585,2.12589,2.12575,2.1258,7782276.0
2007-06-19 08:55:00,2.12565,2.12589,2.12565,2.12582,10913195.0
2007-06-19 08:56:00,2.12584,2.12596,2.12582,2.12583,7043616.0
2007-06-19 08:57:00,2.12577,2.12612,2.12577,2.12612,3277878.0
2007-06-19 08:58:00,2.12617,2.12617,2.12595,2.1261,288512.0
2007-06-19 08:59:00,2.12607,2.12621,2.12599,2.12621,7285121.0
2007-06-19 09:00:00,2.12627,2.12632,2.12626,2.12631,1260758.0
2007-06-19 09:01:00,2.12626,2.12626,2.12616,2.12616,11663830.0
2007-06-19 09:02:00,2.12614,2.12614,2.12593,2.12593,17028179.0
2007-06-19 09:03:00,2.1258,2.12581,2.12549,2.12581,10244578.0
2007-06-19 09:04:00,2.12586,2.1259,2.12576,2.12576,4096165.0
2007-06-19 09:05:00,2.12565,2.12565,2.12544,2.12547,5834044.0
2007-06-19 09:06:00,2.12549,2.12571,2.12547,2.12571,12148185.0
2007-06-19 09:07:00,2.12572,2.12585,2.12572,2.12585,3868459.0
2007-06-19 09:08:00,2.12579,2.1258,2.12559,2.12575,23836034.0
2007-06-19 09:09:00,2.12585,2.12585,2.12568,2.12569,939621.0
2007-06-19 09:10:00,2.1258,2.12585,2.1257,2.12577,18192363.0
2007-06-19 09:11:00,2.12568,2.12568,2.12501,2.12501,4973802.0
2007-06-19 09:12:00,2.12492,2.12506,2.12479,2.12479,1278257.0
2007-06-19 09:13:00,2.12481,2.12481,2.12451,2.12464,23161152.0
2007-06-19 09:14:00,2.12458,2.12458,2.12439,2.12439,1646585.0
2007-06-19 09:15:00,2.12432,2.12436,2.1239,2.1239,22901055.0
2007-06-19 09:16:00,2.12351,2.12379,2.1233,2.1233,2158871.0
2007-06-19 09:17:00,2.12309,2.12312,2.12292,2.12301,6819560.0
2007-06-19 09:18:00,2.12301,2.12333,2.12301,2.12333,2724106.0
2007-06-19 09:19:00,2.12342,2.12382,2.12342,2.12373,2454333.0
2007-06-19 09:20:00,2.12385,2.12425,2.12385,2.12425,2373017.0
2007-06-19 09:21:00,2.12431,2.12482,2.12431,2.12458,3415152.0
2007-06-19 09:22:00,2.12449,2.12498,2.12449,2.12498,1358213.0
2007-06-19 09:23:00,2.1251,2.12517,2.12487,2.12493,10407256.0
2007-06-19 09:24:00,2.12477,2.12477,2.12453,2.12465,11105772.0
2007-06-19 09:25:00,2.12463,2.12463,2.12436,2.12441,5057533.0
2007-06-19 09:26:00,2.12442,2.12453,2.12441,2.12445,2892614.0
2007-06-19 09:27:00,2.1246,2.12472,2.12459,2.12468,3135471.0
2007-06-19 09:28:00,2.12478,2.12482,2.12469,2.12479,4365765.0
2007-06-19 09:29:00,2.12466,2.12466,2.12425,2.12425,17863248.0
2007-06-19 09:30:00,2.12431,2.12454,2.12429,2.12454,11222218.0
2007-06-19 09:31:00,2.12467,2.12482,2.12455,2.12455,5065336.0
2007-06-19 09:32:00,2.12477,2.1251,2.12477,2.1251,2918702.0
2007-06-19 09:33:00,2.12516,2.1253,2.12512,2.12528,14691675.0
2007-06-19 09:34:00,2.12514,2.12526,2.12504,2.12523,4212977.0
2007-06-19 09:35:00,2.12522,2.12524,2.12492,2.12524,1741767.0
2007-06-19 09:36:00,2.12529,2.12556,2.12522,2.12556,29717473.0
2007-06-19 09:37:00,2.12543,2.12556,2.12537,2.12552,13394810.0
2007-06-19 09:38:00,2.12558,2.12567,2.12555,2.12556,15573520.0
2007-06-19 09:39:00,2.12553,2.1258,2.12553,2.12578,13308387.0
2007-06-19 09:40:00,2.1256,2.12586,2.1256,2.12586,21118691.0
2007-06-19 09:41:00,2.12575,2.12591,2.12575,2.1258,8575708.0
2007-06-19 09:42:00,2.12572,2.12572,2.12552,2.12552,7380924.0
2007-06-19 09:43:00,2.12559,2.12582,2.12554,2.12582,23626166.0
2007-06-19 09:44:00,2.12584,2.12586,2.12553,2.12586,3319920.0
2007-06-19 09:45:00,2.12588,2.12589,2.12546,2.12565,4347401.0
2007-06-19 09:46:00,2.1257,2.12579,2.12556,2.12561,18256002.0
2007-06-19 09:47:00,2.12563,2.12563,2.125,2.1251,3106682.0
2007-06-19 09:48:00,2.1251,2.12512,2.12488,2.12509,2055956.0
2007-06-19 09:49:00,2.12511,2.12543,2.12511,2.12543,1925648.0
2007-06-19 09:50:00,2.12545,2.12553,2.1253,2.1254,5561855.0
2007-06-19 09:51:00,2.1256,2.12582,2.1256,2.12576,22946760.0
2007-06-19 09:52:00,2.12583,2.12597,2.12567,2.12597,3938092.0
2007-06-19 09:53:00,2.12616,2.12651,2.12616,2.12622,8686688.0
2007-06-19 09:54:00,2.12623,2.12624,2.12614,2.12614,5105453.0
2007-06-19 09:55:00,2.126,2.126,2.12551,2.12551,7295975.0
2007-06-19 09:56:00,2.12539,2.12539,2.12515,2.12525,1893579.0
2007-06-19 09:57:00,2.12528,2.12555,2.12528,2.12555,11572738.0
2007-06-19 09:58:00,2.12549,2.12549,2.12522,2.12525,906960.0
2007-06-19 09:59:00,2.12522,2.12544,2.12522,2.12544,1638196.0
2007-06-19 10:00:00,2.12548,2.1256,2.12525,2.12525,5849562.0
2007-06-19 10:01:00,2.12523,2.12551,2.12523,2.1255,8638963.0
2007-06-19 10:02:00,2.12556,2.12567,2.12531,2.12531,14906382.0
2007-06-19 10:03:00,2.12521,2.12523,2.1236,2.12506,8281950.0
2007-06-19 10:04:00,2.12502,2.12504,2.12492,2.12496,1961722.0
2007-06-19 10:05:00,2.12504,2.12504,2.12481,2.12481,2243869.0
2007-06-19 10:06:00,2.12471,2.12483,2.12467,2.12477,3542133.0
2007-06-19 10:07:00,2.1249,2.12502,2.1249,2.12502,1065025.0
2007-06-19 10:08:00,2.12521,2.12523,2.12501,2.12523,740488.0
2007-06-19 10:09:00,2.12521,2.12521,2.12497,2.12502,34187587.0
2007-06-19 10:10:00,2.12496,2.12496,2.12476,2.12476,1677002.0
2007-06-19 10:11:00,2.12495,2.12511,2.12458,2.12458,7825349.0
2007-06-19 10:12:00,2.1249,2.1249,2.12451,2.12451,5738498.0
2007-06-19 10:13:00,2.1245,2.12483,2.1245,2.12483,1676971.0
2007-06-19 10:14:00,2.1245,2.1245,2.1242,2.1242,6320677.0
2007-06-19 10:15:00,2.12409,2.12409,2.12358,2.12388,10385324.0
2007-06-19 10:16:00,2.12396,2.12434,2.12387,2.12434,1624161.0
2007-06-19 10:17:00,2.1245,2.12467,2.12442,2.12442,7241776.0
2007-06-19 10:18:00,2.12418,2.12422,2.124,2.124,1360892.0
2007-06-19 10:19:00,2.12389,2.1242,2.12389,2.1242,3577411.0
2007-06-19 10:20:00,2.12406,2.12428,2.12406,2.12425,676469.0
2007-06-19 10:21:00,2.12421,2.12421,2.12409,2.12409,6636877.0
2007-06-19 10:22:00,2.12411,2.12433,2.12392,2.12433,805359.0
2007-06-19 10:23:00,2.12423,2.12423,2.12369,2.12396,5751146.0
2007-06-19 10:24:00,2.1237,2.12376,2.12347,2.12351,25095872.0
2007-06-19 10:25:00,2.12353,2.12359,2.12344,2.12344,2228392.0
2007-06-19 10:26:00,2.1235,2.12354,2.12342,2.12342,8327125.0
2007-06-19 10:27:00,2.12312,2.12312,2.12265,2.12266,8517965.0
2007-06-19 10:28:00,2.12265,2.12267,2.12246,2.12248,800124.0
2007-06-19 10:29:00,2.12235,2.1224,2.12222,2.12223,10985385.0
2007-06-19 10:30:00,2.12227,2.12244,2.12218,2.12244,1833262.0
2007-06-19 10:31:00,2.12255,2.12306,2.12255,2.12298,3606237.0
2007-06-19 10:32:00,2.12321,2.12367,2.12321,2.12365,3030142.0
2007-06-19 10:33:00,2.12359,2.1237,2.12359,2.1237,16166450.0
2007-06-19 10:34:00,2.1236,2.12363,2.12348,2.12353,2776226.0
2007-06-19 10:35:00,2.12345,2.12345,2.12328,2.12338,6500754.0
2007-06-19 10:36:00,2.12332,2.12334,2.12325,2.12325,2395813.0
2007-06-19 10:37:00,2.1232,2.1232,2.12279,2.12279,29000445.0
2007-06-19 10:38:00,2.12279,2.12281,2.12256,2.12256,9865345.0
2007-06-19 10:39:00,2.12258,2.12258,2.12242,2.12242,3126907.0
2007-06-19 10:40:00,2.12221,2.12243,2.12221,2.12243,1952571.0
2007-06-19 10:41:00,2.1225,2.12251,2.12239,2.12245,490797.0
2007-06-19 10:42:00,2.12241,2.12251,2.1223,2.12251,11798227.0
2007-06-19 10:43:00,2.12235,2.12256,2.12235,2.12256,5090406.0
2007-06-19 10:44:00,2.12246,2.12259,2.12244,2.12244,3538884.0
2007-06-19 10:45:00,2.12223,2.12223,2.12192,2.12192,9005571.0
2007-06-19 10:46:00,2.1217,2.1217,2.12157,2.12162,6463419.0
2007-06-19 10:47:00,2.12153,2.12153,2.12133,2.12133,1191410.0
2007-06-19 10:48:00,2.12123,2.12128,2.12111,2.12128,4774864.0
2007-06-19 10:49:00,2.12125,2.12126,2.12115,2.12126,8983256.0
2007-06-19 10:50:00,2.12142,2.12142,2.12112,2.12118,4408871.0
2007-06-19 10:51:00,2.12122,2.12139,2.12116,2.12116,2869774.0
2007-06-19 10:52:00,2.12109,2.12109,2.12069,2.12085,13068086.0
2007-06-19 10:53:00,2.12087,2.12087,2.12062,2.12086,21355690.0
2007-06-19 10:54:00,2.121,2.12136,2.121,2.12136,2949528.0
2007-06-19 10:55:00,2.12133,2.12133,2.12106,2.12122,3132602.0
2007-06-19 10:56:00,2.12131,2.12139,2.12101,2.12101,1974996.0
2007-06-19 10:57:00,2.12113,2.12125,2.12113,2.12125,6555913.0
2007-06-19 10:58:00,2.1212,2.12137,2.1212,2.12134,5326877.0
2007-06-19 10:59:00,2.12136,2.12142,2.12135,2.12135,2274835.0
2007-06-19 11:00:00,2.1213,2.1218,2.12128,2.1218,317055.0
2007-06-19 11:01:00,2.12186,2.12208,2.12186,2.12201,7942998.0
2007-06-19 11:02:00,2.12177,2.12177,2.12144,2.12144,9872813.0
2007-06-19 11:03:00,2.12139,2.12139,2.1211,2.1211,4099728.0
2007-06-19 11:04:00,2.12116,2.1212,2.12075,2.12075,4575067.0
2007-06-19 11:05:00,2.12066,2.12079,2.12051,2.12051,30550339.0
2007-06-19 11:06:00,2.12063,2.12083,2.12055,2.12055,2555719.0
2007-06-19 11:07:00,2.12062,2.12062,2.12032,2.12032,8018763.0
2007-06-19 11:08:00,2.12034,2.12034,2.11871,2.12023,1042265.0
2007-06-19 11:09:00,2.12047,2.12097,2.12047,2.12097,2006243.0
2007-06-19 11:10:00,2.12099,2.12153,2.12099,2.12153,17473536.0
2007-06-19 11:11:00,2.12157,2.12159,2.12142,2.12154,3473856.0
2007-06-19 11:12:00,2.12156,2.12172,2.12144,2.12172,12827215.0
2007-06-19 11:13:00,2.12178,2.12201,2.12178,2.12195,25403083.0
2007-06-19 11:14:00,2.12192,2.12193,2.12171,2.12171,3212342.0
2007-06-19 11:15:00,2.12155,2.12155,2.12124,2.1213,3907908.0
2007-06-19 11:16:00,2.12136,2.12142,2.12123,2.12134,4521006.0
2007-06-19 11:17:00,2.12148,2.12158,2.12136,2.12158,11711428.0
2007-06-19 11:18:00,2.1216,2.12177,2.12152,2.12177,4975192.0
2007-06-19 11:19:00,2.12165,2.12175,2.12158,2.12167,18630798.0
2007-06-19 11:20:00,2.12178,2.12202,2.12176,2.12202,6526189.0
2007-06-19 11:21:00,2.12201,2.12202,2.1218,2.1218,3468037.0
2007-06-19 11:22:00,2.12183,2.12183,2.12162,2.12162,2078969.0
2007-06-19 11:23:00,2.1216,2.12161,2.12152,2.12154,17165254.0
2007-06-19 11:24:00,2.12142,2.12158,2.12128,2.12158,13481541.0
2007-06-19 11:25:00,2.12168,2.12188,2.12168,2.12188,1305129.0
2007-06-19 11:26:00,2.12184,2.12186,2.1217,2.12186,1987426.0
2007-06-19 11:27:00,2.12181,2.12185,2.12178,2.12185,11014546.0
2007-06-19 11:28:00,2.12183,2.12183,2.12161,2.12163,2202991.0
2007-06-19 11:29:00,2.1217,2.12173,2.12157,2.12157,2734200.0
2007-06-19 11:30:00,2.12148,2.12148,2.12124,2.12124,8153513.0
2007-06-19 11:31:00,2.12116,2.12116,2.12096,2.12096,2916906.0
2007-06-19 11:32:00,2.1209,2.12105,2.12073,2.12086,1351958.0
2007-06-19 11:33:00,2.12085,2.12091,2.12077,2.12087,4968528.0
2007-06-19 11:34:00,2.12088,2.12111,2.12088,2.12111,4704615.0
2007-06-19 11:35:00,2.12124,2.12151,2.12124,2.12151,7635443.0
2007-06-19 11:36:00,2.12156,2.12175,2.12156,2.12165,1564973.0
2007-06-19 11:37:00,2.12147,2.12147,2.12125,2.12143,6226854.0
2007-06-19 11:38:00,2.12142,2.12201,2.12142,2.12201,27958298.0
2007-06-19 11:39:00,2.12197,2.12197,2.12164,2.12164,6152805.0
2007-06-19 11:40:00,2.12177,2.12214,2.12172,2.12214,2086886.0
2007-06-19 11:41:00,2.12225,2.12274,2.12225,2.12264,23830624.0
2007-06-19 11:42:00,2.12282,2.12306,2.12273,2.12306,7083383.0
2007-06-19 11:43:00,2.12312,2.12327,2.12299,2.12318,5314066.0
2007-06-19 11:44:00,2.12327,2.12356,2.12327,2.12356,6618565.0
2007-06-19 11:45:00,2.12353,2.12367,2.12336,2.12359,6925845.0
2007-06-19 11:46:00,2.12336,2.12357,2.12336,2.12352,576691.0
2007-06-19 11:47:00,2.12345,2.12345,2.12327,2.12328,8889805.0
2007-06-19 11:48:00,2.12311,2.12318,2.12287,2.12318,12033300.0
2007-06-19 11:49:00,2.12317,2.12321,2.12304,2.12321,403141.0
2007-06-19 11:50:00,2.12317,2.12322,2.12312,2.12313,11578367.0
2007-06-19 11:51:00,2.12306,2.12306,2.12281,2.12281,5180272.0
2007-06-19 11:52:00,2.12278,2.1228,2.12268,2.12268,491939.0
2007-06-19 11:53:00,2.12282,2.12294,2.12282,2.12283,11102118.0
2007-06-19 11:54:00,2.12295,2.12309,2.12291,2.12297,16208489.0
2007-06-19 11:55:00,2.12287,2.12294,2.12266,2.12266,4029238.0
2007-06-19 11:56:00,2.12252,2.12269,2.12242,2.12269,14359443.0
2007-06-19 11:57:00,2.12262,2.12262,2.12241,2.12241,667238.0
2007-06-19 11:58:00,2.1223,2.12232,2.12209,2.12209,2294436.0
2007-06-19 11:59:00,2.12207,2.12207,2.12191,2.12198,2031475.0
2007-06-19 12:00:00,2.12198,2.12218,2.12196,2.12209,32709608.0
2007-06-19 12:01:00,2.12228,2.1223,2.12217,2.12222,20017300.0
2007-06-19 12:02:00,2.1222,2.12237,2.1222,2.12237,6119330.0
2007-06-19 12:03:00,2.12231,2.12231,2.12155,2.12195,18802855.0
2007-06-19 12:04:00,2.12185,2.12237,2.12185,2.12236,3684153.0
2007-06-19 12:05:00,2.12239,2.12276,2.12236,2.12276,10789701.0
2007-06-19 12:06:00,2.12272,2.12279,2.12254,2.12258,1712095.0
2007-06-19 12:07:00,2.12272,2.12286,2.12263,2.12286,30451660.0
2007-06-19 12:08:00,2.12285,2.12316,2.12285,2.12316,4574135.0
2007-06-19 12:09:00,2.12307,2.12317,2.12285,2.12285,3876899.0
2007-06-19 12:10:00,2.12289,2.12319,2.12285,2.12319,4107745.0
2007-06-19 12:11:00,2.12325,2.12348,2.12322,2.12348,8964442.0
2007-06-19 12:12:00,2.1236,2.12382,2.12346,2.12346,1272376.0
2007-06-19 12:13:00,2.1235,2.1235,2.12326,2.12335,6465962.0
2007-06-19 12:14:00,2.1234,2.12363,2.12337,2.12363,3020780.0
2007-06-19 12:15:00,2.12372,2.12382,2.12372,2.12375,21883218.0
2007-06-19 12:16:00,2.12377,2.12377,2.12347,2.12351,3108861.0
2007-06-19 12:17:00,2.12355,2.12398,2.12355,2.12398,10423772.0
2007-06-19 12:18:00,2.12403,2.12423,2.12393,2.12423,2138307.0
2007-06-19 12:19:00,2.12431,2.12442,2.12431,2.12442,11503415.0
2007-06-19 12:20:00,2.12443,2.12444,2.12429,2.12429,28991350.0
2007-06-19 12:21:00,2.1244,2.12453,2.1241,2.12449,6158781.0
2007-06-19 12:22:00,2.12456,2.12478,2.12456,2.12478,4635521.0
2007-06-19 12:23:00,2.12483,2.12506,2.12483,2.12506,2837601.0
2007-06-19 12:24:00,2.12503,2.1253,2.12494,2.1253,6969554.0
2007-06-19 12:25:00,2.12529,2.12534,2.12512,2.12534,2141758.0
2007-06-19 12:26:00,2.12519,2.12519,2.12488,2.12488,15043168.0
2007-06-19 12:27:00,2.125,2.125,2.12477,2.12484,7560090.0
2007-06-19 12:28:00,2.12491,2.12528,2.12491,2.12528,476392.0
2007-06-19 12:29:00,2.12545,2.12566,2.12545,2.12552,3574576.0
2007-06-19 12:30:00,2.12558,2.12567,2.12542,2.12542,5383951.0
2007-06-19 12:31:00,2.12539,2.12539,2.12513,2.12513,3137327.0
2007-06-19 12:32:00,2.12515,2.12529,2.12515,2.12529,16439424.0
2007-06-19 12:33:00,2.12542,2.12544,2.1254,2.12541,6036629.0
2007-06-19 12:34:00,2.12516,2.12529,2.12502,2.12529,5674459.0
2007-06-19 12:35:00,2.12533,2.12561,2.12533,2.12543,10757777.0
2007-06-19 12:36:00,2.1254,2.1256,2.12528,2.12528,38122604.0
2007-06-19 12:37:00,2.12508,2.12508,2.1248,2.12496,8846581.0
2007-06-19 12:38:00,2.12499,2.12522,2.12479,2.12522,407277.0
2007-06-19 12:39:00,2.12544,2.12585,2.1254,2.12585,14292968.0
2007-06-19 12:40:00,2.12593,2.12612,2.12578,2.12578,807560.0
2007-06-19 12:41:00,2.12575,2.12575,2.12518,2.12518,7032584.0
2007-06-19 12:42:00,2.12516,2.12516,2.12496,2.12499,5404307.0
2007-06-19 12:43:00,2.12496,2.12496,2.12464,2.12464,3330768.0
2007-06-19 12:44:00,2.12459,2.12459,2.12441,2.12441,1843298.0
2007-06-19 12:45:00,2.12443,2.12443,2.12411,2.12411,7166300.0
2007-06-19 12:46:00,2.12398,2.12404,2.12374,2.12388,2116679.0
2007-06-19 12:47:00,2.12387,2.12399,2.1238,2.12399,3550101.0
2007-06-19 12:48:00,2.12409,2.12464,2.12397,2.12464,7994764.0
2007-06-19 12:49:00,2.12471,2.12471,2.12454,2.12454,1811692.0
2007-06-19 12:50:00,2.12449,2.12472,2.12444,2.12472,9694928.0
2007-06-19 12:51:00,2.12471,2.1249,2.12434,2.1249,1648422.0
2007-06-19 12:52:00,2.12493,2.12494,2.12488,2.12488,10055162.0
2007-06-19 12:53:00,2.12475,2.12496,2.12472,2.12496,8681395.0
2007-06-19 12:54:00,2.12494,2.12521,2.12467,2.12521,5663402.0
2007-06-19 12:55:00,2.12515,2.12548,2.12515,2.12548,1783643.0
2007-06-19 12:56:00,2.12551,2.12558,2.12534,2.12534,23054504.0
2007-06-19 12:57:00,2.12534,2.12561,2.12534,2.12561,2494846.0
2007-06-19 12:58:00,2.12544,2.12544,2.12486,2.1249,9428345.0
2007-06-19 12:59:00,2.12484,2.12484,2.12425,2.12425,2440327.0
2007-06-19 13:00:00,2.12432,2.12492,2.12432,2.12492,1508341.0
2007-06-19 13:01:00,2.12462,2.12536,2.12462,2.12527,7923571.0
2007-06-19 13:02:00,2.12562,2.12603,2.12562,2.12569,10065147.0
2007-06-19 13:03:00,2.12562,2.12564,2.12534,2.12534,9408950.0
2007-06-19 13:04:00,2.1253,2.12533,2.12506,2.12506,5501211.0
2007-06-19 13:05:00,2.12506,2.1251,2.12488,2.1251,3470784.0
2007-06-19 13:06:00,2.12525,2.12587,2.12525,2.12587,2486941.0
2007-06-19 13:07:00,2.12611,2.12611,2.12601,2.12608,6480130.0
2007-06-19 13:08:00,2.12613,2.12631,2.12613,2.12616,2608195.0
2007-06-19 13:09:00,2.12608,2.12652,2.12608,2.12652,14456712.0
2007-06-19 13:10:00,2.12651,2.12651,2.12629,2.12629,10095438.0
2007-06-19 13:11:00,2.12618,2.12618,2.12584,2.12596,1602857.0
2007-06-19 13:12:00,2.12597,2.12597,2.12543,2.12543,7288407.0
2007-06-19 13:13:00,2.12539,2.12539,2.12502,2.12502,6511073.0
2007-06-19 13:14:00,2.1252,2.12556,2.12519,2.12556,1184595.0
2007-06-19 13:15:00,2.12558,2.12561,2.12533,2.12533,10142051.0
2007-06-19 13:16:00,2.12529,2.12529,2.12503,2.1251,9820457.0
2007-06-19 13:17:00,2.12494,2.12515,2.12494,2.12506,6028360.0
2007-06-19 13:18:00,2.12511,2.12553,2.12508,2.12553,8277072.0
2007-06-19 13:19:00,2.12568,2.12614,2.12568,2.12612,3186586.0
2007-06-19 13:20:00,2.12633,2.12637,2.12621,2.1263,9311269.0
2007-06-19 13:21:00,2.12626,2.12626,2.12573,2.12573,3152964.0
2007-06-19 13:22:00,2.12582,2.12582,2.1256,2.1256,5339689.0
2007-06-19 13:23:00,2.12557,2.12558,2.12508,2.12545,5355920.0
2007-06-19 13:24:00,2.12542,2.12572,2.12539,2.12572,462062.0
2007-06-19 13:25:00,2.12567,2.12567,2.12543,2.12543,15500272.0
2007-06-19 13:26:00,2.12546,2.12555,2.12531,2.12542,6648770.0
2007-06-19 13:27:00,2.12529,2.12533,2.12515,2.12532,9332916.0
2007-06-19 13:28:00,2.12533,2.12538,2.12519,2.12519,9600632.0
2007-06-19 13:29:00,2.12514,2.12519,2.12492,2.12492,6227471.0
2007-06-19 13:30:00,2.12486,2.12486,2.12451,2.12456,3748250.0
2007-06-19 13:31:00,2.12455,2.12455,2.12388,2.12395,32776788.0
2007-06-19 13:32:00,2.12391,2.12393,2.12356,2.12356,2277824.0
2007-06-19 13:33:00,2.12353,2.12354,2.12341,2.12352,10833085.0
2007-06-19 13:34:00,2.12318,2.12381,2.12318,2.12381,2234994.0
2007-06-19 13:35:00,2.12384,2.12384,2.12358,2.12374,3976152.0
2007-06-19 13:36:00,2.12368,2.12386,2.12368,2.12369,1963144.0
2007-06-19 13:37:00,2.12365,2.12378,2.12325,2.12325,12608704.0
2007-06-19 13:38:00,2.1238,2.12399,2.1238,2.12399,13290761.0
2007-06-19 13:39:00,2.12411,2.12434,2.12405,2.12405,1553788.0
2007-06-19 13:40:00,2.12409,2.12415,2.12394,2.12413,2684028.0
2007-06-19 13:41:00,2.12428,2.12436,2.12422,2.12436,2299760.0
2007-06-19 13:42:00,2.12438,2.12438,2.12423,2.12436,4369779.0
2007-06-19 13:43:00,2.1244,2.12445,2.12427,2.12427,1133477.0
2007-06-19 13:44:00,2.12406,2.12406,2.12384,2.12405,6200904.0
2007-06-19 13:45:00,2.12411,2.12435,2.12411,2.12427,4825106.0
2007-06-19 13:46:00,2.12429,2.12429,2.12405,2.12409,15610941.0
2007-06-19 13:47:00,2.12413,2.12413,2.12393,2.12393,2733177.0
2007-06-19 13:48:00,2.12392,2.12399,2.12388,2.12392,1606561.0
2007-06-19 13:49:00,2.12377,2.12377,2.12345,2.12349,6974012.0
2007-06-19 13:50:00,2.12343,2.12343,2.12285,2.12285,11340605.0
2007-06-19 13:51:00,2.12283,2.12283,2.12236,2.12236,7873083.0
2007-06-19 13:52:00,2.12194,2.12224,2.12172,2.12173,13345356.0
2007-06-19 13:53:00,2.12164,2.12165,2.12142,2.12142,5840064.0
2007-06-19 13:54:00,2.12144,2.12144,2.12119,2.12123,2393321.0
2007-06-19 13:55:00,2.12121,2.12121,2.12108,2.12108,28082674.0
2007-06-19 13:56:00,2.12104,2.12104,2.12076,2.12076,2649873.0
2007-06-19 13:57:00,2.12081,2.12081,2.12032,2.12032,1689135.0
2007-06-19 13:58:00,2.12008,2.12013,2.11996,2.11996,4348074.0
2007-06-19 13:59:00,2.11999,2.12009,2.11985,2.11985,1940232.0
2007-06-19 14:00:00,2.11979,2.12015,2.11978,2.12015,1727674.0
2007-06-19 14:01:00,2.12005,2.1205,2.11901,2.1205,4390854.0
2007-06-19 14:02:00,2.12052,2.1206,2.1202,2.1202,5749973.0
2007-06-19 14:03:00,2.12007,2.12012,2.12002,2.12002,18132965.0
2007-06-19 14:04:00,2.11994,2.12022,2.11993,2.12022,7882344.0
2007-06-19 14:05:00,2.12013,2.12013,2.11923,2.11923,11137609.0
2007-06-19 14:06:00,2.11915,2.11953,2.1191,2.11953,1502091.0
2007-06-19 14:07:00,2.11971,2.12011,2.11971,2.12011,3736031.0
2007-06-19 14:08:00,2.12015,2.12018,2.12001,2.12008,4883134.0
2007-06-19 14:09:00,2.11997,2.11997,2.1196,2.1196,3198043.0
2007-06-19 14:10:00,2.11949,2.11951,2.11945,2.11948,5008758.0
2007-06-19 14:11:00,2.11954,2.11982,2.11954,2.11974,8996385.0
2007-06-19 14:12:00,2.11966,2.11969,2.11945,2.11945,1965551.0
2007-06-19 14:13:00,2.11946,2.11956,2.11939,2.11956,18625175.0
2007-06-19 14:14:00,2.1195,2.11951,2.11933,2.11951,9464373.0
2007-06-19 14:15:00,2.11934,2.11935,2.11898,2.11935,21155651.0
2007-06-19 14:16:00,2.11938,2.11956,2.11934,2.11956,5262131.0
2007-06-19 14:17:00,2.11957,2.11983,2.11957,2.11983,7991114.0
2007-06-19 14:18:00,2.11973,2.12003,2.11973,2.12003,2914787.0
2007-06-19 14:19:00,2.12001,2.12033,2.12001,2.12033,6968537.0
2007-06-19 14:20:00,2.12039,2.12069,2.12039,2.12069,6377670.0
2007-06-19 14:21:00,2.12069,2.12088,2.12066,2.12088,3114666.0
2007-06-19 14:22:00,2.12084,2.12115,2.12084,2.12115,3150042.0
2007-06-19 14:23:00,2.12115,2.12136,2.12114,2.12136,14986222.0
2007-06-19 14:24:00,2.12133,2.12153,2.1212,2.1212,3320685.0
2007-06-19 14:25:00,2.12134,2.12176,2.12134,2.12176,1133043.0
2007-06-19 14:26:00,2.12181,2.12191,2.12181,2.12187,2824886.0
2007-06-19 14:27:00,2.12191,2.12205,2.12185,2.122,4698037.0
2007-06-19 14:28:00,2.12195,2.12195,2.12172,2.12188,9605304.0
2007-06-19 14:29:00,2.12171,2.12171,2.12131,2.12131,1100109.0
2007-06-19 14:30:00,2.12146,2.12165,2.12134,2.12165,9293540.0
2007-06-19 14:31:00,2.12163,2.12163,2.12144,2.12152,6141267.0
2007-06-19 14:32:00,2.12153,2.12164,2.12143,2.12164,10532617.0
2007-06-19 14:33:00,2.1216,2.12166,2.12131,2.12131,2847942.0
2007-06-19 14:34:00,2.12109,2.12109,2.12057,2.12057,1891738.0
2007-06-19 14:35:00,2.12067,2.12093,2.12067,2.12083,6298647.0
2007-06-19 14:36:00,2.12089,2.12105,2.12086,2.12086,4210590.0
2007-06-19 14:37:00,2.12087,2.12096,2.12076,2.12096,5736226.0
2007-06-19 14:38:00,2.12097,2.12107,2.12081,2.12107,658026.0
2007-06-19 14:39:00,2.12108,2.1211,2.12102,2.12109,10628782.0
2007-06-19 14:40:00,2.12111,2.12127,2.12109,2.12118,5937734.0
2007-06-19 14:41:00,2.12124,2.1213,2.12114,2.12128,13491675.0
2007-06-19 14:42:00,2.12124,2.12124,2.12103,2.12123,10685491.0
2007-06-19 14:43:00,2.12131,2.12154,2.12116,2.12154,22645673.0
2007-06-19 14:44:00,2.1217,2.1221,2.12165,2.12206,8305560.0
2007-06-19 14:45:00,2.12209,2.12209,2.12188,2.12188,7348103.0
2007-06-19 14:46:00,2.12194,2.12195,2.12192,2.12194,3516047.0
2007-06-19 14:47:00,2.12196,2.12201,2.12177,2.12177,17288227.0
2007-06-19 14:48:00,2.12168,2.12168,2.12158,2.12158,17286452.0
2007-06-19 14:49:00,2.12147,2.12147,2.12115,2.12138,10721138.0
2007-06-19 14:50:00,2.12153,2.12176,2.12153,2.12175,2011806.0
2007-06-19 14:51:00,2.12187,2.12227,2.12187,2.12227,31918854.0
2007-06-19 14:52:00,2.12237,2.12266,2.12237,2.12266,1957494.0
2007-06-19 14:53:00,2.12285,2.12303,2.12282,2.123,10269644.0
2007-06-19 14:54:00,2.12296,2.12301,2.12282,2.12282,8782704.0
2007-06-19 14:55:00,2.12288,2.12353,2.12288,2.12353,2637123.0
2007-06-19 14:56:00,2.12363,2.1238,2.12363,2.1238,5009048.0
2007-06-19 14:57:00,2.12381,2.12381,2.12363,2.12363,3899071.0
2007-06-19 14:58:00,2.12356,2.12368,2.12356,2.12366,4018692.0
2007-06-19 14:59:00,2.12371,2.12388,2.12371,2.12376,2187601.0
2007-06-19 15:00:00,2.12374,2.12374,2.12332,2.12332,3537379.0
2007-06-19 15:01:00,2.1232,2.12329,2.12299,2.12299,7822264.0
2007-06-19 15:02:00,2.12299,2.12309,2.12281,2.12309,917835.0
2007-06-19 15:03:00,2.12315,2.12349,2.12307,2.12349,4972210.0
2007-06-19 15:04:00,2.1236,2.12368,2.1236,2.12361,16344958.0
2007-06-19 15:05:00,2.12341,2.12345,2.12334,2.12345,646667.0
2007-06-19 15:06:00,2.12353,2.12373,2.12352,2.1236,4035658.0
2007-06-19 15:07:00,2.12351,2.12368,2.12345,2.12349,3285421.0
2007-06-19 15:08:00,2.12346,2.12348,2.12327,2.12327,9939915.0
2007-06-19 15:09:00,2.12347,2.12371,2.12346,2.12371,6991805.0
2007-06-19 15:10:00,2.12379,2.12386,2.12347,2.12382,4258844.0
2007-06-19 15:11:00,2.12386,2.12386,2.12361,2.12375,12623635.0
2007-06-19 15:12:00,2.12382,2.12382,2.1236,2.12379,23484937.0
2007-06-19 15:13:00,2.12383,2.12404,2.12363,2.12404,3975927.0
2007-06-19 15:14:00,2.12406,2.12425,2.12406,2.12425,3571663.0
2007-06-19 15:15:00,2.12424,2.12444,2.12424,2.12436,2235001.0
2007-06-19 15:16:00,2.12449,2.12481,2.12447,2.1248,3123562.0
2007-06-19 15:17:00,2.12478,2.12493,2.12462,2.12493,3452844.0
2007-06-19 15:18:00,2.12496,2.12496,2.12466,2.12484,1099268.0
2007-06-19 15:19:00,2.12493,2.12495,2.12485,2.12492,1693965.0
2007-06-19 15:20:00,2.12495,2.12518,2.12487,2.12518,19121240.0
2007-06-19 15:21:00,2.12517,2.12517,2.12474,2.12474,6883716.0
2007-06-19 15:22:00,2.12479,2.12499,2.12479,2.12481,1834764.0
2007-06-19 15:23:00,2.12486,2.12508,2.12466,2.12504,4205498.0
2007-06-19 15:24:00,2.12503,2.12506,2.12497,2.12506,1129564.0
2007-06-19 15:25:00,2.12503,2.12503,2.12473,2.12473,5599034.0
2007-06-19 15:26:00,2.12486,2.12497,2.12473,2.12497,1454488.0
2007-06-19 15:27:00,2.12355,2.12521,2.12355,2.12521,3223864.0
2007-06-19 15:28:00,2.12546,2.12547,2.12537,2.12542,13620564.0
2007-06-19 15:29:00,2.12536,2.12558,2.12515,2.12558,2904827.0
2007-06-19 15:30:00,2.12566,2.12576,2.12566,2.12569,1223155.0
2007-06-19 15:31:00,2.12578,2.12578,2.12565,2.12565,18846036.0
2007-06-19 15:32:00,2.12548,2.12548,2.12511,2.12511,2476427.0
2007-06-19 15:33:00,2.12496,2.12497,2.12471,2.12471,9073163.0
2007-06-19 15:34:00,2.12477,2.12493,2.12473,2.12484,9265007.0
2007-06-19 15:35:00,2.12492,2.12495,2.12478,2.12478,6943050.0
2007-06-19 15:36:00,2.12475,2.12483,2.12463,2.12463,8384873.0
2007-06-19 15:37:00,2.12459,2.12459,2.1242,2.12434,19775665.0
2007-06-19 15:38:00,2.12429,2.12436,2.12412,2.12412,1022928.0
2007-06-19 15:39:00,2.12394,2.12404,2.12394,2.12404,5076338.0
2007-06-19 15:40:00,2.1239,2.1239,2.12348,2.12348,69429218.0
2007-06-19 15:41:00,2.12327,2.12327,2.12287,2.12325,1709125.0
2007-06-19 15:42:00,2.12333,2.12354,2.12333,2.12342,10428754.0
2007-06-19 15:43:00,2.12329,2.12329,2.12303,2.12303,2388063.0
2007-06-19 15:44:00,2.123,2.12304,2.12289,2.123,3654427.0
2007-06-19 15:45:00,2.12298,2.1231,2.12298,2.12298,29213504.0
2007-06-19 15:46:00,2.12313,2.12326,2.12283,2.1231,4494338.0
2007-06-19 15:47:00,2.12312,2.12317,2.12302,2.12316,2123396.0
2007-06-19 15:48:00,2.12311,2.12318,2.12309,2.12318,2973934.0
2007-06-19 15:49:00,2.12308,2.12308,2.12275,2.12275,6335756.0
2007-06-19 15:50:00,2.12271,2.12271,2.12222,2.1227,1937999.0
2007-06-19 15:51:00,2.12281,2.12286,2.12269,2.1228,2601973.0
2007-06-19 15:52:00,2.12283,2.12283,2.12266,2.12273,2183859.0
2007-06-19 15:53:00,2.12292,2.123,2.12284,2.12287,5331654.0
2007-06-19 15:54:00,2.12279,2.12299,2.12265,2.12299,4622093.0
2007-06-19 15:55:00,2.12287,2.12311,2.12287,2.12295,17638680.0
2007-06-19 15:56:00,2.123,2.12301,2.12283,2.12291,2225437.0
2007-06-19 15:57:00,2.12289,2.12292,2.12264,2.12264,1947168.0
2007-06-19 15:58:00,2.12253,2.12273,2.12243,2.12245,4286906.0
2007-06-19 15:59:00,2.12238,2.12279,2.12238,2.12278,6800614.0
2007-06-19 16:00:00,2.12276,2.12288,2.12265,2.12279,7486535.0
2007-06-19 16:01:00,2.12283,2.12291,2.12281,2.12282,18404495.0
2007-06-19 16:02:00,2.12273,2.12276,2.12254,2.1227,8211638.0
2007-06-19 16:03:00,2.12276,2.1229,2.12273,2.1228,21758021.0
2007-06-19 16:04:00,2.12296,2.12303,2.12285,2.12287,3368823.0
2007-06-19 16:05:00,2.12289,2.12309,2.12279,2.12309,11835082.0
2007-06-19 16:06:00,2.1232,2.12374,2.1232,2.12374,1795946.0
2007-06-19 16:07:00,2.12387,2.12399,2.12381,2.12381,948360.0
2007-06-19 16:08:00,2.12374,2.12374,2.12348,2.12348,2195391.0
2007-06-19 16:09:00,2.12355,2.1236,2.1235,2.1235,9739107.0
2007-06-19 16:10:00,2.12346,2.12353,2.12336,2.12353,501100.0
2007-06-19 16:11:00,2.1236,2.12383,2.1236,2.12373,8688418.0
2007-06-19 16:12:00,2.12368,2.12368,2.12309,2.12309,5033598.0
2007-06-19 16:13:00,2.12294,2.12305,2.12268,2.12268,8600382.0
2007-06-19 16:14:00,2.12311,2.12323,2.12303,2.12319,1665147.0
2007-06-19 16:15:00,2.12315,2.12324,2.12306,2.12306,5630927.0
2007-06-19 16:16:00,2.12305,2.12305,2.12252,2.12252,24620625.0
2007-06-19 16:17:00,2.12244,2.12244,2.12144,2.12144,27564602.0
2007-06-19 16:18:00,2.12149,2.12149,2.12098,2.12098,1655813.0
2007-06-19 16:19:00,2.12084,2.12084,2.1205,2.1205,30952868.0
2007-06-19 16:20:00,2.12058,2.12112,2.12026,2.1211,2996945.0
2007-06-19 16:21:00,2.12104,2.12105,2.12077,2.12077,6965766.0
2007-06-19 16:22:00,2.12058,2.12066,2.12049,2.12058,1253777.0
2007-06-19 16:23:00,2.12069,2.12069,2.1203,2.12044,2258403.0
2007-06-19 16:24:00,2.12061,2.12083,2.12057,2.12083,10177986.0
2007-06-19 16:25:00,2.12082,2.12091,2.12069,2.12069,6869915.0
2007-06-19 16:26:00,2.12063,2.12063,2.1203,2.12036,6875382.0
2007-06-19 16:27:00,2.12029,2.12031,2.12019,2.12025,4487134.0
2007-06-19 16:28:00,2.12019,2.12026,2.12007,2.12018,15450950.0
2007-06-19 16:29:00,2.12023,2.12052,2.12023,2.12052,7355260.0
2007-06-19 16:30:00,2.12055,2.12061,2.12044,2.12044,1917309.0
2007-06-19 16:31:00,2.12044,2.12044,2.12022,2.12022,18571109.0
2007-06-19 16:32:00,2.12028,2.12036,2.12025,2.12025,3009239.0
2007-06-19 16:33:00,2.11977,2.12019,2.11977,2.12003,8789563.0
2007-06-19 16:34:00,2.11998,2.12002,2.11987,2.11997,7249573.0
2007-06-19 16:35:00,2.11983,2.11983,2.11924,2.11927,6617587.0
2007-06-19 16:36:00,2.11922,2.11922,2.11892,2.11892,1078592.0
2007-06-19 16:37:00,2.11881,2.11891,2.11864,2.11891,11785550.0
2007-06-19 16:38:00,2.11901,2.11911,2.11885,2.11885,2580915.0
2007-06-19 16:39:00,2.11881,2.11881,2.11845,2.11855,2150772.0
2007-06-19 16:40:00,2.1184,2.11849,2.11807,2.11807,5868672.0
2007-06-19 16:41:00,2.11809,2.11809,2.1177,2.1177,19360710.0
2007-06-19 16:42:00,2.11756,2.11761,2.1174,2.11748,12957581.0
2007-06-19 16:43:00,2.11742,2.11743,2.11724,2.11724,10503052.0
2007-06-19 16:44:00,2.11721,2.11721,2.11698,2.11699,3226261.0
2007-06-19 16:45:00,2.11702,2.11702,2.11675,2.11687,25251327.0
2007-06-19 16:46:00,2.11679,2.11679,2.11652,2.11657,10945704.0
2007-06-19 16:47:00,2.11648,2.11648,2.11625,2.11625,6145686.0
2007-06-19 16:48:00,2.11627,2.11627,2.116,2.11606,1234902.0
2007-06-19 16:49:00,2.116,2.116,2.11574,2.11574,3238797.0
2007-06-19 16:50:00,2.11574,2.11574,2.1156,2.1156,5328197.0
2007-06-19 16:51:00,2.11559,2.11559,2.11515,2.11515,1679280.0
2007-06-19 16:52:00,2.11509,2.11522,2.11506,2.11522,8585848.0
2007-06-19 16:53:00,2.1153,2.11564,2.1153,2.11564,6335648.0
2007-06-19 16:54:00,2.1157,2.11596,2.1157,2.11596,4603780.0
2007-06-19 16:55:00,2.11592,2.11592,2.11554,2.11554,22143842.0
2007-06-19 16:56:00,2.11539,2.11539,2.11494,2.11494,2636318.0
2007-06-19 16:57:00,2.11479,2.11488,2.11455,2.11455,6485231.0
2007-06-19 16:58:00,2.11439,2.11439,2.11388,2.11388,4051045.0
2007-06-19 16:59:00,2.11375,2.11375,2.1125,2.1125,12375139.0
2007-06-19 17:00:00,2.11239,2.11284,2.1123,2.11284,11875658.0
2007-06-19 17:01:00,2.113,2.11306,2.11291,2.11303,6200907.0
2007-06-19 17:02:00,2.11324,2.11324,2.11312,2.11318,15906729.0
2007-06-19 17:03:00,2.11311,2.11311,2.11287,2.11287,7525395.0
2007-06-19 17:04:00,2.11299,2.11365,2.11299,2.11365,6848522.0
2007-06-19 17:05:00,2.11369,2.11414,2.11369,2.11414,13988443.0
2007-06-19 17:06:00,2.11382,2.1148,2.11382,2.1148,5616246.0
2007-06-19 17:07:00,2.11473,2.11503,2.11473,2.11503,9447252.0
2007-06-19 17:08:00,2.11494,2.11494,2.11458,2.1148,9164004.0
2007-06-19 17:09:00,2.11467,2.1147,2.11411,2.11411,822795.0
2007-06-19 17:10:00,2.11415,2.11435,2.11412,2.11435,1758422.0
2007-06-19 17:11:00,2.1145,2.11469,2.1145,2.11469,3029514.0
2007-06-19 17:12:00,2.11473,2.11484,2.11462,2.11462,1981567.0
2007-06-19 17:13:00,2.11446,2.11446,2.11362,2.11362,879682.0
2007-06-19 17:14:00,2.11417,2.11484,2.11417,2.11484,8519025.0
2007-06-19 17:15:00,2.11479,2.11479,2.11426,2.11428,22001300.0
2007-06-19 17:16:00,2.1142,2.1142,2.1139,2.1139,964518.0
2007-06-19 17:17:00,2.11385,2.11385,2.1136,2.11372,6259835.0
2007-06-19 17:18:00,2.11379,2.11387,2.11371,2.11374,6206783.0
2007-06-19 17:19:00,2.11366,2.1137,2.11343,2.1137,3971934.0
2007-06-19 17:20:00,2.1137,2.1137,2.11343,2.1136,10981570.0
2007-06-19 17:21:00,2.11365,2.11378,2.11363,2.11378,3334466.0
2007-06-19 17:22:00,2.11368,2.11394,2.11368,2.11394,2380143.0
2007-06-19 17:23:00,2.11397,2.11414,2.11393,2.11407,9369249.0
2007-06-19 17:24:00,2.11414,2.11424,2.11403,2.11424,2074395.0
2007-06-19 17:25:00,2.11432,2.11449,2.11429,2.11449,63056772.0
2007-06-19 17:26:00,2.11453,2.11453,2.11434,2.11441,5078614.0
2007-06-19 17:27:00,2.11435,2.11439,2.11409,2.11433,3908816.0
2007-06-19 17:28:00,2.11424,2.11447,2.11424,2.11447,4495896.0
2007-06-19 17:29:00,2.11459,2.11479,2.11459,2.11466,13940591.0
2007-06-19 17:30:00,2.11454,2.11454,2.11441,2.11443,12017846.0
2007-06-19 17:31:00,2.11448,2.11448,2.11437,2.11439,6394099.0
2007-06-19 17:32:00,2.11438,2.11438,2.11417,2.11417,9391986.0
2007-06-19 17:33:00,2.11413,2.11422,2.11392,2.11415,8502495.0
2007-06-19 17:34:00,2.11398,2.11398,2.11366,2.11383,3320970.0
2007-06-19 17:35:00,2.11382,2.11391,2.11376,2.11384,17566399.0
2007-06-19 17:36:00,2.11382,2.11383,2.11375,2.1138,4611456.0
2007-06-19 17:37:00,2.11383,2.11395,2.11379,2.11384,14474621.0
2007-06-19 17:38:00,2.11387,2.11391,2.11365,2.11377,4881323.0
2007-06-19 17:39:00,2.11375,2.1139,2.11371,2.11376,13225713.0
2007-06-19 17:40:00,2.11376,2.1138,2.11372,2.11377,3033502.0
2007-06-19 17:41:00,2.11382,2.11382,2.11356,2.1137,18348534.0
2007-06-19 17:42:00,2.11379,2.11395,2.11379,2.11384,11020512.0
2007-06-19 17:43:00,2.11383,2.11383,2.1137,2.11373,1004958.0
2007-06-19 17:44:00,2.11386,2.11397,2.11386,2.11397,12740599.0
2007-06-19 17:45:00,2.11372,2.11402,2.11372,2.11401,2676711.0
2007-06-19 17:46:00,2.11373,2.11387,2.11351,2.11387,7639090.0
2007-06-19 17:47:00,2.11402,2.11408,2.11396,2.11396,8142262.0
2007-06-19 17:48:00,2.11397,2.11412,2.11253,2.11412,13552673.0
2007-06-19 17:49:00,2.11413,2.11413,2.11337,2.11337,20223422.0
2007-06-19 17:50:00,2.11361,2.11377,2.11361,2.1137,992230.0
2007-06-19 17:51:00,2.11373,2.11384,2.11357,2.11384,2885700.0
2007-06-19 17:52:00,2.11395,2.1141,2.11388,2.1141,7740474.0
2007-06-19 17:53:00,2.11417,2.11425,2.11408,2.11424,582696.0
2007-06-19 17:54:00,2.11409,2.11424,2.11409,2.11415,1366881.0
2007-06-19 17:55:00,2.11424,2.11446,2.11424,2.11441,7549876.0
2007-06-19 17:56:00,2.11441,2.11455,2.11441,2.11443,1232063.0
2007-06-19 17:57:00,2.11453,2.11462,2.11452,2.11462,6967488.0
2007-06-19 17:58:00,2.11426,2.11481,2.11426,2.11481,2679062.0
2007-06-19 17:59:00,2.11482,2.11494,2.11468,2.11468,5308436.0
2007-06-19 18:00:00,2.11457,2.11457,2.11431,2.11431,9365226.0
2007-06-19 18:01:00,2.11454,2.11465,2.11446,2.11465,6384868.0
2007-06-19 18:02:00,2.11486,2.11511,2.11474,2.11474,11164456.0
2007-06-19 18:03:00,2.11469,2.11484,2.11466,2.11484,4208040.0
2007-06-19 18:04:00,2.1148,2.1148,2.11456,2.11456,21012161.0
2007-06-19 18:05:00,2.1146,2.11506,2.1146,2.11506,5735022.0
2007-06-19 18:06:00,2.11502,2.11502,2.11488,2.11495,5629376.0
2007-06-19 18:07:00,2.11489,2.11489,2.11436,2.11436,18665338.0
2007-06-19 18:08:00,2.11431,2.11444,2.11412,2.11444,8321200.0
2007-06-19 18:09:00,2.11446,2.11449,2.11434,2.11445,15048521.0
2007-06-19 18:10:00,2.11442,2.11443,2.11432,2.11443,3200010.0
2007-06-19 18:11:00,2.11426,2.11426,2.11385,2.11385,13052959.0
2007-06-19 18:12:00,2.11392,2.11413,2.11388,2.11413,5091982.0
2007-06-19 18:13:00,2.11419,2.11441,2.11419,2.11435,15857916.0
2007-06-19 18:14:00,2.11438,2.1144,2.11422,2.11437,13571945.0
2007-06-19 18:15:00,2.11435,2.11442,2.11408,2.11408,5617084.0
2007-06-19 18:16:00,2.11445,2.1145,2.11435,2.11435,3235446.0
2007-06-19 18:17:00,2.11418,2.11422,2.11395,2.11395,4836049.0
2007-06-19 18:18:00,2.1137,2.1137,2.11347,2.11364,2078681.0
2007-06-19 18:19:00,2.11342,2.11399,2.11342,2.11399,14984981.0
2007-06-19 18:20:00,2.11406,2.11427,2.11406,2.11421,8634531.0
2007-06-19 18:21:00,2.11439,2.11439,2.1138,2.1138,19613131.0
2007-06-19 18:22:00,2.11367,2.11371,2.11353,2.11353,6201025.0
2007-06-19 18:23:00,2.11339,2.11342,2.11318,2.11319,1920868.0
2007-06-19 18:24:00,2.11322,2.11343,2.1131,2.11343,7131234.0
2007-06-19 18:25:00,2.11338,2.11354,2.11333,2.11354,15029938.0
2007-06-19 18:26:00,2.11364,2.11397,2.11364,2.11397,283830.0
2007-06-19 18:27:00,2.11412,2.11437,2.11412,2.11427,5860516.0
2007-06-19 18:28:00,2.11427,2.11438,2.11427,2.11428,14161304.0
2007-06-19 18:29:00,2.11436,2.11458,2.1143,2.11458,5045592.0
2007-06-19 18:30:00,2.11471,2.1148,2.11461,2.11476,13236522.0
2007-06-19 18:31:00,2.11475,2.11488,2.11474,2.11474,5527734.0
2007-06-19 18:32:00,2.11475,2.11481,2.11465,2.1147,5308359.0
2007-06-19 18:33:00,2.11448,2.11466,2.11437,2.11466,7998006.0
2007-06-19 18:34:00,2.11473,2.11479,2.11467,2.11467,3658431.0
2007-06-19 18:35:00,2.1145,2.11459,2.11446,2.11451,6106320.0
2007-06-19 18:36:00,2.11461,2.1148,2.11454,2.11454,37333781.0
2007-06-19 18:37:00,2.11484,2.11492,2.11466,2.11471,10377102.0
2007-06-19 18:38:00,2.11441,2.11469,2.11441,2.11469,3604002.0
2007-06-19 18:39:00,2.11471,2.11471,2.11452,2.11471,15073767.0
2007-06-19 18:40:00,2.11464,2.11464,2.11448,2.11448,6667879.0
2007-06-19 18:41:00,2.11453,2.11465,2.11442,2.11465,11721765.0
2007-06-19 18:42:00,2.11461,2.11461,2.11424,2.11447,14064089.0
2007-06-19 18:43:00,2.11449,2.11464,2.11449,2.11462,1652152.0
2007-06-19 18:44:00,2.11464,2.11464,2.11444,2.11445,834234.0
2007-06-19 18:45:00,2.11443,2.11443,2.11433,2.11433,2591597.0
2007-06-19 18:46:00,2.11427,2.11427,2.11395,2.11397,1940284.0
2007-06-19 18:47:00,2.114,2.114,2.11381,2.11381,2596867.0
2007-06-19 18:48:00,2.11369,2.11386,2.11369,2.11385,6472972.0
2007-06-19 18:49:00,2.1136,2.11417,2.1136,2.1139,3134224.0
2007-06-19 18:50:00,2.11392,2.11398,2.11386,2.11398,3799166.0
2007-06-19 18:51:00,2.11382,2.11402,2.11382,2.11385,4092901.0
2007-06-19 18:52:00,2.11375,2.11385,2.11367,2.11381,27289089.0
2007-06-19 18:53:00,2.11378,2.11403,2.11377,2.11403,11695700.0
2007-06-19 18:54:00,2.11409,2.11409,2.11402,2.11402,13145548.0
2007-06-19 18:55:00,2.114,2.114,2.11393,2.11393,15503618.0
2007-06-19 18:56:00,2.11406,2.11429,2.11406,2.11413,8721032.0
2007-06-19 18:57:00,2.11407,2.11413,2.11406,2.11406,2135914.0
2007-06-19 18:58:00,2.11406,2.11414,2.11402,2.11408,5699706.0
2007-06-19 18:59:00,2.1139,2.1139,2.11344,2.11344,3441468.0
2007-06-19 19:00:00,2.11387,2.11402,2.11376,2.11376,2600114.0
2007-06-19 19:01:00,2.11371,2.11373,2.11357,2.11357,1342645.0
2007-06-19 19:02:00,2.11341,2.11349,2.11314,2.11314,11397485.0
2007-06-19 19:03:00,2.1131,2.11323,2.11305,2.11311,10529760.0
2007-06-19 19:04:00,2.11303,2.11334,2.11291,2.11303,18116566.0
2007-06-19 19:05:00,2.11314,2.11344,2.11314,2.11344,6334327.0
2007-06-19 19:06:00,2.11344,2.11346,2.11327,2.11335,520269.0
2007-06-19 19:07:00,2.11339,2.11375,2.11339,2.11375,6420488.0
2007-06-19 19:08:00,2.11333,2.11381,2.11333,2.11366,12587234.0
2007-06-19 19:09:00,2.11351,2.11364,2.11332,2.11364,5915057.0
2007-06-19 19:10:00,2.11363,2.11385,2.11363,2.11363,3729058.0
2007-06-19 19:11:00,2.11362,2.11365,2.11327,2.11327,6436296.0
2007-06-19 19:12:00,2.11342,2.11342,2.11298,2.11298,8285831.0
2007-06-19 19:13:00,2.11295,2.11295,2.11254,2.11254,4651819.0
2007-06-19 19:14:00,2.11251,2.11273,2.11248,2.11273,3196453.0
2007-06-19 19:15:00,2.11279,2.11284,2.11277,2.11282,13091990.0
2007-06-19 19:16:00,2.11281,2.1129,2.11268,2.1129,3306424.0
2007-06-19 19:17:00,2.11275,2.11294,2.11275,2.11285,11458143.0
2007-06-19 19:18:00,2.11282,2.11292,2.11267,2.11292,2946210.0
2007-06-19 19:19:00,2.11282,2.11285,2.11243,2.11243,25113018.0
2007-06-19 19:20:00,2.11287,2.11299,2.11271,2.11271,11880269.0
2007-06-19 19:21:00,2.11284,2.11284,2.11262,2.11265,6602330.0
2007-06-19 19:22:00,2.11256,2.11271,2.11256,2.11271,3376432.0
2007-06-19 19:23:00,2.11273,2.11284,2.11269,2.11269,7309664.0
2007-06-19 19:24:00,2.11258,2.11259,2.11246,2.11254,2500508.0
2007-06-19 19:25:00,2.11253,2.11254,2.11232,2.11236,2025885.0
2007-06-19 19:26:00,2.11237,2.11249,2.11237,2.11243,11990440.0
2007-06-19 19:27:00,2.11244,2.11252,2.11228,2.11228,3486177.0
2007-06-19 19:28:00,2.11233,2.11245,2.11233,2.11244,5596592.0
2007-06-19 19:29:00,2.1125,2.11255,2.11241,2.11241,10705789.0
2007-06-19 19:30:00,2.11242,2.11246,2.11241,2.11246,6341749.0
2007-06-19 19:31:00,2.11242,2.11245,2.11235,2.11235,4494350.0
2007-06-19 19:32:00,2.11229,2.11229,2.11208,2.11222,6724984.0
2007-06-19 19:33:00,2.11225,2.11225,2.11206,2.11206,2527325.0
2007-06-19 19:34:00,2.1122,2.11247,2.11214,2.11231,5236178.0
2007-06-19 19:35:00,2.11246,2.11248,2.1123,2.11231,20567547.0
2007-06-19 19:36:00,2.1122,2.11232,2.11206,2.11206,4330170.0
2007-06-19 19:37:00,2.1119,2.11203,2.11185,2.11185,18584581.0
2007-06-19 19:38:00,2.11172,2.1118,2.11164,2.11164,6066535.0
2007-06-19 19:39:00,2.11139,2.11175,2.11139,2.11175,3210152.0
2007-06-19 19:40:00,2.11184,2.11207,2.11184,2.11207,1912392.0
2007-06-19 19:41:00,2.11209,2.11218,2.11205,2.11218,26667483.0
2007-06-19 19:42:00,2.11227,2.11244,2.11225,2.11234,2991750.0
2007-06-19 19:43:00,2.11232,2.11278,2.11232,2.11273,2995607.0
2007-06-19 19:44:00,2.11274,2.11274,2.11254,2.11254,9868123.0
2007-06-19 19:45:00,2.11251,2.11254,2.11229,2.11249,8438695.0
2007-06-19 19:46:00,2.11234,2.11258,2.11234,2.11243,2807787.0
2007-06-19 19:47:00,2.112,2.11257,2.112,2.11257,2815254.0
2007-06-19 19:48:00,2.11256,2.11256,2.11233,2.11233,2243997.0
2007-06-19 19:49:00,2.11227,2.11228,2.11213,2.11227,19031415.0
2007-06-19 19:50:00,2.11232,2.1124,2.11232,2.1124,3916853.0
2007-06-19 19:51:00,2.11218,2.11227,2.11175,2.11196,11738952.0
2007-06-19 19:52:00,2.11213,2.11226,2.11213,2.11225,8842565.0
2007-06-19 19:53:00,2.11221,2.11226,2.1121,2.11217,6706408.0
2007-06-19 19:54:00,2.11209,2.11212,2.11193,2.11204,10178793.0
2007-06-19 19:55:00,2.11192,2.11203,2.11182,2.11203,40540801.0
2007-06-19 19:56:00,2.11205,2.11226,2.11205,2.11226,2911683.0
2007-06-19 19:57:00,2.11235,2.11261,2.11235,2.11261,4874225.0
2007-06-19 19:58:00,2.11256,2.1126,2.11245,2.1125,2103347.0
2007-06-19 19:59:00,2.11237,2.11237,2.11204,2.11214,2892062.0
2007-06-19 20:00:00,2.11216,2.11237,2.11216,2.11235,12550349.0
2007-06-19 20:01:00,2.11226,2.11232,2.11219,2.11232,15969188.0
2007-06-19 20:02:00,2.11234,2.11234,2.1117,2.1117,4918343.0
2007-06-19 20:03:00,2.1117,2.11175,2.11138,2.11166,2699779.0
2007-06-19 20:04:00,2.11168,2.11171,2.11156,2.11162,4754625.0
2007-06-19 20:05:00,2.11166,2.11178,2.11031,2.11171,2252436.0
2007-06-19 20:06:00,2.112,2.11221,2.112,2.11205,1084444.0
2007-06-19 20:07:00,2.11205,2.11205,2.11172,2.11172,5854566.0
2007-06-19 20:08:00,2.11171,2.11172,2.1116,2.1116,12218131.0
2007-06-19 20:09:00,2.11141,2.11156,2.11141,2.11154,3586898.0
2007-06-19 20:10:00,2.1115,2.11161,2.11146,2.11158,4461744.0
2007-06-19 20:11:00,2.11155,2.11163,2.11144,2.11144,5429418.0
2007-06-19 20:12:00,2.11146,2.11148,2.11134,2.11134,10192481.0
2007-06-19 20:13:00,2.11142,2.11142,2.11102,2.11102,2295578.0
2007-06-19 20:14:00,2.11084,2.11106,2.11078,2.11097,4307506.0
2007-06-19 20:15:00,2.11094,2.11094,2.11088,2.11091,4756876.0
2007-06-19 20:16:00,2.11093,2.11116,2.11093,2.11115,10330841.0
2007-06-19 20:17:00,2.11117,2.11117,2.11107,2.11111,3282602.0
2007-06-19 20:18:00,2.11112,2.11114,2.11102,2.11102,4345354.0
2007-06-19 20:19:00,2.11092,2.11092,2.11046,2.11058,10784556.0
2007-06-19 20:20:00,2.11065,2.11071,2.11054,2.11054,7529822.0
2007-06-19 20:21:00,2.11052,2.11069,2.11052,2.1106,5193584.0
2007-06-19 20:22:00,2.11052,2.11057,2.11037,2.11049,31432628.0
2007-06-19 20:23:00,2.11057,2.1107,2.11015,2.11062,4859603.0
2007-06-19 20:24:00,2.11059,2.11088,2.11059,2.11088,2375456.0
2007-06-19 20:25:00,2.11099,2.1111,2.11096,2.11096,22203017.0
2007-06-19 20:26:00,2.1107,2.11079,2.11052,2.11056,4595279.0
2007-06-19 20:27:00,2.11054,2.11057,2.11033,2.11055,25789461.0
2007-06-19 20:28:00,2.11068,2.11077,2.11051,2.11069,7069653.0
2007-06-19 20:29:00,2.11079,2.11085,2.1107,2.1108,16180630.0
2007-06-19 20:30:00,2.11063,2.1108,2.11057,2.1108,2795041.0
2007-06-19 20:31:00,2.11079,2.11112,2.11079,2.11112,13700133.0
2007-06-19 20:32:00,2.11118,2.11119,2.11077,2.11098,34315776.0
2007-06-19 20:33:00,2.1112,2.11125,2.11108,2.11116,9057601.0
2007-06-19 20:34:00,2.11124,2.11132,2.11105,2.11105,1650831.0
2007-06-19 20:35:00,2.11098,2.11098,2.1107,2.11071,17576677.0
2007-06-19 20:36:00,2.11027,2.11085,2.11027,2.11085,7034892.0
2007-06-19 20:38:00,2.11103,2.1115,2.11103,2.1115,5894793.0
2007-06-19 20:39:00,2.11167,2.11167,2.11157,2.11164,3669533.0
2007-06-19 20:40:00,2.11172,2.11189,2.11172,2.11189,1338020.0
2007-06-19 20:41:00,2.11204,2.11237,2.11186,2.11237,4350676.0
2007-06-19 20:42:00,2.1124,2.11249,2.11227,2.11248,3531782.0
2007-06-19 20:43:00,2.11249,2.11266,2.11249,2.11265,5928846.0
2007-06-19 20:44:00,2.11272,2.11278,2.11267,2.11267,7204844.0
2007-06-19 20:45:00,2.1126,2.1126,2.11206,2.11241,4759566.0
2007-06-19 20:46:00,2.11235,2.11235,2.11208,2.11227,3053561.0
2007-06-19 20:47:00,2.11225,2.11227,2.11215,2.11215,4860730.0
2007-06-19 20:48:00,2.11224,2.11224,2.11203,2.11204,1300308.0
2007-06-19 20:49:00,2.11199,2.11208,2.11163,2.11193,2630941.0
2007-06-19 20:50:00,2.11193,2.11242,2.11174,2.11242,9704767.0
2007-06-19 20:51:00,2.11244,2.11248,2.11224,2.11248,3719000.0
2007-06-19 20:52:00,2.11245,2.11253,2.11238,2.11253,7666761.0
2007-06-19 20:53:00,2.11254,2.11262,2.11243,2.11261,12385497.0
2007-06-19 20:54:00,2.11246,2.11261,2.11238,2.11247,4713101.0
2007-06-19 20:55:00,2.11253,2.11262,2.11248,2.11248,12457418.0
2007-06-19 20:56:00,2.11251,2.11278,2.11231,2.11249,4707793.0
2007-06-19 20:57:00,2.11249,2.11267,2.11249,2.11267,6479698.0
2007-06-19 20:58:00,2.11274,2.11309,2.11274,2.11299,9217004.0
2007-06-19 20:59:00,2.11309,2.11324,2.11294,2.11324,1845966.0
2007-06-19 21:00:00,2.11309,2.11309,2.11276,2.11293,5721098.0
2007-06-19 21:01:00,2.11308,2.11315,2.11285,2.11285,1616881.0
2007-06-19 21:02:00,2.11272,2.11272,2.11219,2.11258,5608031.0
2007-06-19 21:03:00,2.11271,2.11288,2.11271,2.11272,3494000.0
2007-06-19 21:04:00,2.11271,2.11281,2.11265,2.11281,6801246.0
2007-06-19 21:05:00,2.11286,2.11305,2.11286,2.11295,1420953.0
2007-06-19 21:06:00,2.11288,2.11299,2.11288,2.11299,761488.0
2007-06-19 21:07:00,2.11306,2.11309,2.11282,2.11282,4224547.0
2007-06-19 21:08:00,2.1129,2.1129,2.11279,2.11287,1379852.0
2007-06-19 21:09:00,2.11282,2.11293,2.11282,2.11293,2668309.0
2007-06-19 21:10:00,2.11296,2.113,2.11255,2.113,1738434.0
2007-06-19 21:11:00,2.11293,2.11293,2.11279,2.1129,6604197.0
2007-06-19 21:12:00,2.11295,2.11295,2.11274,2.11283,6124078.0
2007-06-19 21:13:00,2.11281,2.11281,2.11263,2.11263,22094193.0
2007-06-19 21:14:00,2.11277,2.113,2.11277,2.113,443826.0
2007-06-19 21:15:00,2.11309,2.11338,2.11309,2.1132,2674059.0
2007-06-19 21:16:00,2.1129,2.11295,2.11253,2.11295,13815801.0
2007-06-19 21:17:00,2.11293,2.11293,2.11235,2.11255,14728873.0
2007-06-19 21:18:00,2.1126,2.11271,2.11254,2.11268,5815973.0
2007-06-19 21:19:00,2.11275,2.11275,2.11266,2.11266,3395137.0
2007-06-19 21:20:00,2.11257,2.11257,2.11227,2.1124,2784137.0
2007-06-19 21:21:00,2.1126,2.1126,2.1125,2.1125,1793744.0
2007-06-19 21:22:00,2.11244,2.11244,2.1122,2.1124,3773120.0
2007-06-19 21:23:00,2.11236,2.11236,2.11205,2.11205,14947918.0
2007-06-19 21:24:00,2.11225,2.11237,2.11225,2.1123,3672058.0
2007-06-19 21:25:00,2.11221,2.11221,2.11186,2.11186,1674831.0
2007-06-19 21:26:00,2.1119,2.11253,2.1119,2.11253,10279352.0
2007-06-19 21:27:00,2.11245,2.11259,2.11243,2.11259,30668036.0
2007-06-19 21:28:00,2.11259,2.11263,2.1125,2.11263,21577725.0
2007-06-19 21:29:00,2.11268,2.11273,2.11261,2.11266,4431492.0
2007-06-19 21:30:00,2.11259,2.11263,2.11255,2.11255,1843885.0
2007-06-19 21:31:00,2.11257,2.11271,2.11257,2.11261,6238695.0
2007-06-19 21:32:00,2.11254,2.11264,2.11252,2.11264,2357263.0
2007-06-19 21:33:00,2.1127,2.11284,2.11268,2.11268,7925555.0
2007-06-19 21:34:00,2.1127,2.1127,2.11248,2.1126,2183233.0
2007-06-19 21:35:00,2.11272,2.11284,2.11255,2.11255,9377571.0
2007-06-19 21:36:00,2.11248,2.11259,2.11241,2.11241,1861051.0
2007-06-19 21:37:00,2.11266,2.11275,2.11264,2.11264,4174885.0
2007-06-19 21:38:00,2.1127,2.11296,2.1127,2.11296,4188192.0
2007-06-19 21:39:00,2.11281,2.11296,2.11279,2.11279,2707833.0
2007-06-19 21:40:00,2.11284,2.11284,2.11276,2.11276,4130505.0
2007-06-19 21:41:00,2.11277,2.11291,2.11276,2.11285,5786594.0
2007-06-19 21:42:00,2.11279,2.11299,2.11279,2.11299,8103074.0
2007-06-19 21:43:00,2.11302,2.1132,2.11302,2.1132,3001509.0
2007-06-19 21:44:00,2.11317,2.11323,2.11315,2.11315,4073198.0
2007-06-19 21:45:00,2.11318,2.11322,2.1131,2.11314,4827924.0
2007-06-19 21:46:00,2.11328,2.11344,2.11328,2.11341,4260603.0
2007-06-19 21:47:00,2.11334,2.11341,2.11332,2.11332,4549500.0
2007-06-19 21:48:00,2.1133,2.11346,2.11309,2.11337,3103735.0
2007-06-19 21:49:00,2.11336,2.1134,2.11329,2.11329,6513309.0
2007-06-19 21:50:00,2.11335,2.11341,2.11335,2.11341,1163402.0
2007-06-19 21:51:00,2.11345,2.11354,2.11332,2.11332,3654948.0
2007-06-19 21:52:00,2.11317,2.11317,2.11295,2.11295,5418038.0
2007-06-19 21:53:00,2.11305,2.11313,2.11304,2.11305,4347420.0
2007-06-19 21:54:00,2.11325,2.11356,2.11325,2.11338,3292991.0
2007-06-19 21:55:00,2.11325,2.11325,2.113,2.11301,6807867.0
2007-06-19 21:56:00,2.11308,2.11365,2.11308,2.11365,15042943.0
2007-06-19 21:57:00,2.11364,2.11366,2.11344,2.11344,21508627.0
2007-06-19 21:58:00,2.11353,2.11355,2.11329,2.11354,6959776.0
2007-06-19 21:59:00,2.11361,2.11383,2.11361,2.11383,5396418.0
2007-06-19 22:00:00,2.11382,2.11383,2.11365,2.11383,4274934.0
2007-06-19 22:01:00,2.11374,2.11377,2.11364,2.11372,5381435.0
2007-06-19 22:02:00,2.1136,2.11361,2.11351,2.11357,30765801.0
2007-06-19 22:03:00,2.11349,2.11349,2.11314,2.11314,9414579.0
2007-06-19 22:04:00,2.11316,2.11316,2.11284,2.1129,24070945.0
2007-06-19 22:05:00,2.11299,2.11309,2.11295,2.11304,5459813.0
2007-06-19 22:06:00,2.11312,2.1132,2.11312,2.1132,288642.0
2007-06-19 22:07:00,2.11318,2.11322,2.11262,2.11262,7065520.0
2007-06-19 22:08:00,2.11302,2.11302,2.11287,2.11292,4305581.0
2007-06-19 22:09:00,2.11284,2.11284,2.11271,2.11277,10953292.0
2007-06-19 22:10:00,2.11285,2.113,2.11285,2.11288,890613.0
2007-06-19 22:11:00,2.11279,2.11279,2.11221,2.11221,11714621.0
2007-06-19 22:12:00,2.11215,2.11245,2.11215,2.11245,4139293.0
2007-06-19 22:13:00,2.11264,2.11304,2.11264,2.11271,6610392.0
2007-06-19 22:14:00,2.11261,2.11261,2.11233,2.11238,12409978.0
2007-06-19 22:15:00,2.11229,2.11231,2.11169,2.11169,19920487.0
2007-06-19 22:16:00,2.1119,2.1123,2.1119,2.1123,1003755.0
2007-06-19 22:17:00,2.11236,2.11269,2.11236,2.11262,7282063.0
2007-06-19 22:18:00,2.11259,2.11261,2.11205,2.11211,6782290.0
2007-06-19 22:19:00,2.1122,2.11221,2.11202,2.11221,5610088.0
2007-06-19 22:20:00,2.11232,2.11246,2.11215,2.11229,2323069.0
2007-06-19 22:21:00,2.11227,2.11286,2.11227,2.1127,23192455.0
2007-06-19 22:22:00,2.11264,2.11274,2.11218,2.1125,3848353.0
2007-06-19 22:23:00,2.1127,2.1129,2.1127,2.1129,1987778.0
2007-06-19 22:24:00,2.11292,2.11293,2.11285,2.1129,10126332.0
2007-06-19 22:25:00,2.11288,2.11293,2.11282,2.11282,1825563.0
2007-06-19 22:26:00,2.11259,2.1127,2.11254,2.11258,9027917.0
2007-06-19 22:27:00,2.11252,2.11252,2.11227,2.1124,4728973.0
2007-06-19 22:28:00,2.11262,2.11282,2.11258,2.11261,6818184.0
2007-06-19 22:29:00,2.11269,2.11275,2.11255,2.11255,11052312.0
2007-06-19 22:30:00,2.11228,2.1124,2.11202,2.11202,3579150.0
2007-06-19 22:31:00,2.11197,2.11208,2.11194,2.112,6070881.0
2007-06-19 22:32:00,2.11185,2.11185,2.11143,2.11143,2401032.0
2007-06-19 22:33:00,2.11143,2.11166,2.11119,2.11166,3999387.0
2007-06-19 22:34:00,2.11171,2.11189,2.1115,2.11189,6268426.0
2007-06-19 22:35:00,2.11185,2.11185,2.11168,2.11169,3162754.0
2007-06-19 22:36:00,2.11173,2.11177,2.11162,2.11162,3384774.0
2007-06-19 22:37:00,2.11149,2.11149,2.11126,2.11126,6097288.0
2007-06-19 22:38:00,2.11148,2.1116,2.11143,2.11143,2429653.0
2007-06-19 22:39:00,2.11132,2.11132,2.11097,2.11097,3205493.0
2007-06-19 22:40:00,2.11091,2.11091,2.11075,2.11075,6886811.0
2007-06-19 22:41:00,2.11089,2.11095,2.1107,2.1107,4868832.0
2007-06-19 22:42:00,2.11074,2.11131,2.11071,2.11131,4604351.0
2007-06-19 22:43:00,2.11143,2.11143,2.11121,2.11121,5852336.0
2007-06-19 22:44:00,2.11133,2.11134,2.11115,2.11125,8663870.0
2007-06-19 22:45:00,2.11108,2.11108,2.11093,2.11093,4596806.0
2007-06-19 22:46:00,2.11081,2.11081,2.11047,2.11056,2147384.0
2007-06-19 22:47:00,2.11046,2.11046,2.11019,2.11044,2847123.0
2007-06-19 22:48:00,2.1105,2.11068,2.1105,2.11051,1938441.0
2007-06-19 22:49:00,2.11058,2.11058,2.11037,2.11054,14446716.0
2007-06-19 22:50:00,2.11044,2.11044,2.11022,2.11031,3765959.0
2007-06-19 22:51:00,2.11044,2.11074,2.11044,2.11069,4721251.0
2007-06-19 22:52:00,2.11068,2.11075,2.11062,2.11072,9016608.0
2007-06-19 22:53:00,2.11072,2.11081,2.11072,2.11078,12097471.0
2007-06-19 22:54:00,2.11091,2.11091,2.11049,2.11089,18963186.0
2007-06-19 22:55:00,2.11095,2.11106,2.11086,2.11099,38095792.0
2007-06-19 22:56:00,2.11104,2.11126,2.11101,2.11126,10268197.0
2007-06-19 22:57:00,2.11139,2.11149,2.11137,2.11137,16662919.0
2007-06-19 22:58:00,2.11139,2.11152,2.11137,2.11152,3419593.0
2007-06-19 22:59:00,2.11127,2.11187,2.11127,2.11169,7607102.0
2007-06-19 23:00:00,2.11174,2.1124,2.11174,2.1124,5991802.0
2007-06-19 23:01:00,2.11236,2.11274,2.11236,2.11273,7295208.0
2007-06-19 23:02:00,2.11249,2.11249,2.11206,2.11247,4957285.0
2007-06-19 23:03:00,2.11257,2.11277,2.11257,2.11277,7044396.0
2007-06-19 23:04:00,2.11281,2.11292,2.11272,2.11278,5835626.0
2007-06-19 23:05:00,2.11278,2.1128,2.11261,2.11273,16915030.0
2007-06-19 23:06:00,2.11264,2.11277,2.1126,2.1126,2981961.0
2007-06-19 23:07:00,2.11224,2.11265,2.11224,2.11255,6990499.0
2007-06-19 23:08:00,2.11252,2.11252,2.11236,2.11238,11992079.0
2007-06-19 23:09:00,2.11228,2.11228,2.11214,2.11227,10710787.0
2007-06-19 23:10:00,2.11221,2.11236,2.11221,2.11236,9024379.0
2007-06-19 23:11:00,2.11225,2.11225,2.1118,2.11193,13561618.0
2007-06-19 23:12:00,2.11203,2.11236,2.11203,2.11232,11053541.0
2007-06-19 23:13:00,2.11202,2.11246,2.11202,2.11245,1601928.0
2007-06-19 23:14:00,2.11255,2.11258,2.11251,2.11253,4446771.0
2007-06-19 23:15:00,2.11261,2.11268,2.11261,2.11267,3510064.0
2007-06-19 23:16:00,2.11261,2.11272,2.11253,2.11253,13970053.0
2007-06-19 23:17:00,2.11259,2.1127,2.11246,2.1125,11470587.0
2007-06-19 23:18:00,2.11247,2.11269,2.11213,2.1122,3093000.0
2007-06-19 23:19:00,2.11239,2.1125,2.11225,2.1124,6249324.0
2007-06-19 23:20:00,2.11227,2.11227,2.11178,2.11178,8879315.0
2007-06-19 23:21:00,2.11197,2.11219,2.11197,2.11219,2726267.0
2007-06-19 23:22:00,2.11211,2.11226,2.11211,2.11212,4756807.0
2007-06-19 23:23:00,2.11221,2.11221,2.11208,2.11211,11307648.0
2007-06-19 23:24:00,2.11213,2.11216,2.11196,2.11196,1615504.0
2007-06-19 23:25:00,2.11183,2.11203,2.11182,2.11203,4361507.0
2007-06-19 23:26:00,2.11191,2.11193,2.11168,2.11193,5055637.0
2007-06-19 23:27:00,2.112,2.11208,2.11198,2.11201,9826540.0
2007-06-19 23:28:00,2.11202,2.11204,2.11188,2.11204,4147201.0
2007-06-19 23:29:00,2.11202,2.11202,2.11182,2.11193,6687739.0
2007-06-19 23:30:00,2.11187,2.11197,2.11166,2.11174,7071132.0
2007-06-19 23:31:00,2.1117,2.11185,2.1117,2.11176,2650274.0
2007-06-19 23:32:00,2.11167,2.11185,2.11139,2.11183,13886841.0
2007-06-19 23:34:00,2.11186,2.11192,2.11181,2.11192,956551.0
2007-06-19 23:35:00,2.11182,2.11182,2.11161,2.11161,2543242.0
2007-06-19 23:36:00,2.11176,2.11189,2.11176,2.11189,4236475.0
2007-06-19 23:37:00,2.11194,2.11206,2.11193,2.11206,1645105.0
2007-06-19 23:38:00,2.11203,2.11208,2.11194,2.11204,11125537.0
2007-06-19 23:39:00,2.11203,2.11203,2.11169,2.11174,5256845.0
2007-06-19 23:40:00,2.11172,2.1118,2.11172,2.11177,3874879.0
2007-06-19 23:41:00,2.11186,2.11202,2.11186,2.11202,1985941.0
2007-06-19 23:42:00,2.11203,2.1121,2.11199,2.11199,691269.0
2007-06-19 23:43:00,2.11201,2.11209,2.112,2.112,4719881.0
2007-06-19 23:44:00,2.11205,2.11218,2.11189,2.11189,1902267.0
2007-06-19 23:45:00,2.11172,2.11172,2.11153,2.11162,2338371.0
2007-06-19 23:46:00,2.11168,2.11202,2.11168,2.11202,12816723.0
2007-06-19 23:48:00,2.1119,2.1119,2.11187,2.11187,16421925.0
2007-06-19 23:49:00,2.11179,2.11179,2.11141,2.11166,1635222.0
2007-06-19 23:50:00,2.11178,2.11178,2.11125,2.11134,8365742.0
2007-06-19 23:51:00,2.11151,2.11156,2.11148,2.11152,676026.0
2007-06-19 23:52:00,2.1114,2.1116,2.1114,2.1116,26346922.0
2007-06-19 23:53:00,2.11159,2.11172,2.11159,2.11172,9253086.0
2007-06-19 23:54:00,2.1117,2.11171,2.1116,2.11169,4703298.0
2007-06-19 23:55:00,2.11144,2.11164,2.11144,2.11152,3713915.0
2007-06-19 23:56:00,2.11179,2.1119,2.11165,2.11165,17700710.0
2007-06-19 23:57:00,2.11164,2.11164,2.11123,2.11133,8886585.0
2007-06-19 23:58:00,2.11138,2.11163,2.11138,2.11163,2139034.0
2007-06-20 00:00:00,2.11154,2.11161,2.1112,2.11161,10089884.0
2007-06-20 00:01:00,2.11156,2.11156,2.11126,2.11142,7106836.0
2007-06-20 00:02:00,2.11156,2.11165,2.11156,2.11165,1179601.0
2007-06-20 00:03:00,2.11153,2.11186,2.11153,2.11178,3775582.0
2007-06-20 00:04:00,2.11204,2.11204,2.1117,2.11177,3115173.0
2007-06-20 00:05:00,2.11173,2.11173,2.11145,2.11145,2489306.0
2007-06-20 00:06:00,2.11146,2.11158,2.11145,2.11156,15664882.0
2007-06-20 00:07:00,2.11161,2.11174,2.11161,2.11171,2200269.0
2007-06-20 00:08:00,2.11175,2.11175,2.11151,2.11151,3280712.0
2007-06-20 00:09:00,2.11143,2.11143,2.1109,2.1109,2219715.0
2007-06-20 00:10:00,2.11092,2.11169,2.11092,2.11169,3683430.0
2007-06-20 00:11:00,2.11173,2.11182,2.11146,2.11148,5886875.0
2007-06-20 00:12:00,2.11146,2.11163,2.11138,2.11151,26393407.0
2007-06-20 00:13:00,2.11166,2.11172,2.11157,2.11163,4402347.0
2007-06-20 00:14:00,2.11161,2.11169,2.11155,2.11155,2269192.0
2007-06-20 00:15:00,2.11147,2.1115,2.11138,2.11145,17390456.0
2007-06-20 00:16:00,2.11152,2.11152,2.11104,2.11141,7338595.0
2007-06-20 00:17:00,2.11143,2.11149,2.11132,2.11149,3157163.0
2007-06-20 00:18:00,2.11144,2.11155,2.11116,2.11116,4886750.0
2007-06-20 00:19:00,2.11102,2.11104,2.1109,2.11103,14769431.0
2007-06-20 00:20:00,2.11112,2.11135,2.11109,2.11135,11321353.0
2007-06-20 00:21:00,2.11113,2.11126,2.11076,2.11126,4938150.0
2007-06-20 00:22:00,2.11145,2.1116,2.11143,2.11143,7477341.0
2007-06-20 00:23:00,2.11157,2.11172,2.11111,2.11172,5793086.0
2007-06-20 00:24:00,2.11173,2.11177,2.11154,2.11154,19556262.0
2007-06-20 00:25:00,2.11149,2.11149,2.11118,2.11129,7116282.0
2007-06-20 00:26:00,2.11139,2.11206,2.11139,2.11205,5445427.0
2007-06-20 00:27:00,2.11198,2.11198,2.11157,2.11157,9680722.0
2007-06-20 00:28:00,2.11155,2.11164,2.11136,2.11164,15268374.0
2007-06-20 00:30:00,2.11187,2.1122,2.11187,2.11193,12635737.0
2007-06-20 00:31:00,2.1118,2.1118,2.11156,2.11156,1980309.0
2007-06-20 00:32:00,2.11154,2.11161,2.11146,2.11159,3889310.0
2007-06-20 00:34:00,2.11166,2.11217,2.11166,2.11217,5270581.0
2007-06-20 00:36:00,2.112,2.11218,2.112,2.11204,5908546.0
2007-06-20 00:37:00,2.11209,2.11209,2.11168,2.11168,2390703.0
2007-06-20 00:38:00,2.11168,2.11168,2.11156,2.11162,2271682.0
2007-06-20 00:39:00,2.11144,2.11164,2.11137,2.1115,7396829.0
2007-06-20 00:40:00,2.11155,2.11171,2.11151,2.11155,1526605.0
2007-06-20 00:41:00,2.11157,2.11159,2.11147,2.11155,2242807.0
2007-06-20 00:42:00,2.11163,2.11175,2.11163,2.11166,4113297.0
2007-06-20 00:43:00,2.11156,2.11156,2.1113,2.11132,3423841.0
2007-06-20 00:44:00,2.11154,2.1117,2.11154,2.1117,5978944.0
2007-06-20 00:45:00,2.11166,2.11166,2.1115,2.11164,3841427.0
2007-06-20 00:46:00,2.11165,2.11176,2.11161,2.11176,19101682.0
2007-06-20 00:47:00,2.11174,2.11198,2.11174,2.11196,2280807.0
2007-06-20 00:48:00,2.11198,2.11206,2.11182,2.11182,18721394.0
2007-06-20 00:49:00,2.11184,2.11202,2.11175,2.11175,2032760.0
2007-06-20 00:50:00,2.11191,2.11214,2.11191,2.11211,13523626.0
2007-06-20 00:51:00,2.11203,2.11203,2.11176,2.11185,2267146.0
2007-06-20 00:52:00,2.11188,2.11192,2.11178,2.11181,5113704.0
2007-06-20 00:53:00,2.11186,2.11213,2.11185,2.11213,5331211.0
2007-06-20 00:54:00,2.11208,2.11208,2.11174,2.11174,8404785.0
2007-06-20 00:55:00,2.11179,2.11179,2.11168,2.11177,3890016.0
2007-06-20 00:56:00,2.11165,2.1118,2.1114,2.11178,4824244.0
2007-06-20 00:57:00,2.11179,2.11179,2.1116,2.11171,5534932.0
2007-06-20 00:58:00,2.1116,2.11164,2.11157,2.11157,15902021.0
2007-06-20 00:59:00,2.11142,2.11142,2.11103,2.11103,1231797.0
2007-06-20 01:00:00,2.11116,2.11116,2.11056,2.11106,2758892.0
2007-06-20 01:01:00,2.1111,2.11116,2.11092,2.11092,3864055.0
2007-06-20 01:02:00,2.11081,2.11092,2.11073,2.11081,14694156.0
2007-06-20 01:03:00,2.11096,2.11123,2.11096,2.11123,248357.0
2007-06-20 01:04:00,2.1113,2.11141,2.1113,2.11133,2755144.0
2007-06-20 01:05:00,2.11124,2.11124,2.11093,2.11095,5395328.0
2007-06-20 01:06:00,2.111,2.11155,2.111,2.11155,27652523.0
2007-06-20 01:07:00,2.11156,2.11156,2.11098,2.11106,5419012.0
2007-06-20 01:08:00,2.11105,2.11133,2.11105,2.11128,6692520.0
2007-06-20 01:09:00,2.11131,2.11131,2.11117,2.11119,2793699.0
2007-06-20 01:10:00,2.11115,2.11115,2.11105,2.11115,5493702.0
2007-06-20 01:11:00,2.11102,2.11113,2.11096,2.11113,1740393.0
2007-06-20 01:12:00,2.11124,2.11133,2.11121,2.11126,10615809.0
2007-06-20 01:13:00,2.11133,2.11142,2.11125,2.11127,12879624.0
2007-06-20 01:14:00,2.11123,2.11123,2.11088,2.11101,4266378.0
2007-06-20 01:15:00,2.1109,2.1109,2.10947,2.11085,4628795.0
2007-06-20 01:16:00,2.11099,2.11113,2.1109,2.111,22351074.0
2007-06-20 01:17:00,2.11102,2.11125,2.11102,2.11112,2161217.0
2007-06-20 01:18:00,2.11113,2.11119,2.11111,2.11114,9395300.0
2007-06-20 01:19:00,2.11104,2.11136,2.11097,2.11136,5219971.0
2007-06-20 01:20:00,2.11132,2.11157,2.11132,2.11154,8543022.0
2007-06-20 01:21:00,2.11156,2.11156,2.11114,2.11114,1920151.0
2007-06-20 01:22:00,2.11116,2.11177,2.11116,2.11177,3054047.0
2007-06-20 01:23:00,2.11177,2.11177,2.11123,2.11123,3949491.0
2007-06-20 01:24:00,2.11119,2.11119,2.11109,2.11109,1768484.0
2007-06-20 01:25:00,2.11102,2.11128,2.11102,2.11125,2728174.0
2007-06-20 01:26:00,2.11132,2.11135,2.11104,2.11104,10176894.0
2007-06-20 01:27:00,2.11099,2.11101,2.11079,2.11079,4833629.0
2007-06-20 01:28:00,2.11069,2.11113,2.11069,2.11112,6338960.0
2007-06-20 01:29:00,2.11102,2.11102,2.11077,2.11077,2552033.0
2007-06-20 01:30:00,2.11072,2.11072,2.11061,2.11072,2655347.0
2007-06-20 01:31:00,2.11077,2.11107,2.11068,2.11105,4153711.0
2007-06-20 01:32:00,2.11108,2.11121,2.11089,2.11099,16883600.0
2007-06-20 01:33:00,2.11115,2.11147,2.11115,2.11147,5410485.0
2007-06-20 01:34:00,2.11141,2.11144,2.11113,2.11113,1845743.0
2007-06-20 01:35:00,2.11126,2.11129,2.11114,2.11123,4071014.0
2007-06-20 01:36:00,2.11125,2.11183,2.11125,2.11134,3174260.0
2007-06-20 01:37:00,2.11169,2.11187,2.11169,2.11183,4255827.0
2007-06-20 01:38:00,2.11171,2.112,2.11166,2.11166,1803989.0
2007-06-20 01:39:00,2.11168,2.11178,2.11159,2.11178,1687449.0
2007-06-20 01:40:00,2.11179,2.11203,2.11173,2.11195,15452982.0
2007-06-20 01:41:00,2.11177,2.11179,2.11162,2.11162,1733899.0
2007-06-20 01:42:00,2.11173,2.11185,2.11171,2.11171,3773318.0
2007-06-20 01:43:00,2.11178,2.11187,2.11171,2.11171,33917292.0
2007-06-20 01:44:00,2.11173,2.11195,2.11171,2.11188,2476295.0
2007-06-20 01:45:00,2.1118,2.1118,2.11172,2.11173,3549424.0
2007-06-20 01:46:00,2.11177,2.11201,2.11177,2.11185,7673412.0
2007-06-20 01:47:00,2.11178,2.11183,2.1116,2.1118,3245230.0
2007-06-20 01:48:00,2.11188,2.112,2.11188,2.11192,3504171.0
2007-06-20 01:49:00,2.11185,2.11186,2.11171,2.11171,4304258.0
2007-06-20 01:50:00,2.11161,2.11173,2.11161,2.11162,4729964.0
2007-06-20 01:51:00,2.11168,2.11187,2.11168,2.11187,6869101.0
2007-06-20 01:52:00,2.11197,2.11197,2.11165,2.11173,13839167.0
2007-06-20 01:53:00,2.11164,2.1117,2.11139,2.1117,13015782.0
2007-06-20 01:54:00,2.11178,2.11178,2.11134,2.11136,1080834.0
2007-06-20 01:55:00,2.11141,2.11158,2.11141,2.11153,6127400.0
2007-06-20 01:56:00,2.11159,2.11167,2.11154,2.11164,7430841.0
2007-06-20 01:57:00,2.11154,2.11167,2.11154,2.11156,10596744.0
2007-06-20 01:58:00,2.11152,2.1116,2.11136,2.1116,8557433.0
2007-06-20 01:59:00,2.11165,2.11165,2.11138,2.11147,11410226.0
2007-06-20 02:00:00,2.1112,2.11141,2.11106,2.11134,12644311.0
2007-06-20 02:01:00,2.11139,2.11142,2.11133,2.11142,8612555.0
2007-06-20 02:02:00,2.11147,2.11165,2.11147,2.11151,10614791.0
2007-06-20 02:03:00,2.11164,2.11174,2.11163,2.11167,11502895.0
2007-06-20 02:04:00,2.11162,2.11174,2.11156,2.11174,6462820.0
2007-06-20 02:05:00,2.11185,2.11201,2.11185,2.11201,1054987.0
2007-06-20 02:06:00,2.11191,2.11217,2.11185,2.11203,12283675.0
2007-06-20 02:07:00,2.11201,2.11201,2.11125,2.11125,12868855.0
2007-06-20 02:08:00,2.11121,2.11157,2.11121,2.11157,7336430.0
2007-06-20 02:09:00,2.11154,2.11159,2.11128,2.11128,4933726.0
2007-06-20 02:10:00,2.11139,2.11139,2.11116,2.11116,4280289.0
2007-06-20 02:11:00,2.11119,2.11129,2.11115,2.11115,3261820.0
2007-06-20 02:12:00,2.11115,2.11125,2.11102,2.11125,2953430.0
2007-06-20 02:13:00,2.11137,2.11155,2.11137,2.11143,7732956.0
2007-06-20 02:14:00,2.11142,2.11142,2.11125,2.11125,3774377.0
2007-06-20 02:15:00,2.11125,2.11139,2.11124,2.11139,2423939.0
2007-06-20 02:16:00,2.11137,2.11153,2.11135,2.11153,35205826.0
2007-06-20 02:17:00,2.11154,2.112,2.11154,2.11188,4104109.0
2007-06-20 02:18:00,2.11175,2.11182,2.11167,2.11167,1578854.0
2007-06-20 02:19:00,2.1117,2.1117,2.11135,2.11146,16884814.0
2007-06-20 02:20:00,2.11147,2.11151,2.11145,2.1115,1750648.0
2007-06-20 02:21:00,2.11143,2.11164,2.11143,2.11164,1926927.0
2007-06-20 02:22:00,2.11168,2.11173,2.11148,2.11173,4128264.0
2007-06-20 02:23:00,2.11154,2.11193,2.11154,2.11181,2887794.0
2007-06-20 02:24:00,2.11176,2.11176,2.11147,2.11148,3772950.0
2007-06-20 02:25:00,2.11167,2.11212,2.11167,2.11212,1898327.0
2007-06-20 02:26:00,2.11216,2.11216,2.11195,2.11195,5706659.0
2007-06-20 02:27:00,2.11189,2.1119,2.11161,2.11162,16007965.0
2007-06-20 02:28:00,2.11171,2.11196,2.11171,2.11182,3878710.0
2007-06-20 02:29:00,2.11172,2.11179,2.1115,2.11162,2888760.0
2007-06-20 02:30:00,2.11165,2.11176,2.11156,2.11156,2696854.0
2007-06-20 02:31:00,2.11164,2.11184,2.11164,2.11184,6911208.0
2007-06-20 02:32:00,2.11197,2.11221,2.11197,2.1122,4483886.0
2007-06-20 02:33:00,2.11221,2.11221,2.112,2.112,11123504.0
2007-06-20 02:34:00,2.11192,2.11198,2.11176,2.11198,2493531.0
2007-06-20 02:35:00,2.11212,2.11226,2.11212,2.11226,1738068.0
2007-06-20 02:36:00,2.11229,2.11238,2.11229,2.11229,4108063.0
2007-06-20 02:37:00,2.11224,2.11224,2.11207,2.11224,3314573.0
2007-06-20 02:38:00,2.11223,2.11223,2.11192,2.11192,1845587.0
2007-06-20 02:39:00,2.11178,2.11188,2.11178,2.11188,8571308.0
2007-06-20 02:40:00,2.11193,2.11193,2.11173,2.11184,4868467.0
2007-06-20 02:41:00,2.11195,2.11203,2.11191,2.11203,8732503.0
2007-06-20 02:42:00,2.11201,2.11201,2.11186,2.11186,2318653.0
2007-06-20 02:43:00,2.11199,2.11205,2.11193,2.11194,22138544.0
2007-06-20 02:44:00,2.1119,2.11203,2.11054,2.11181,4943709.0
2007-06-20 02:45:00,2.11172,2.11172,2.11151,2.11168,4202312.0
2007-06-20 02:46:00,2.11187,2.1122,2.11187,2.11203,12279172.0
2007-06-20 02:47:00,2.11186,2.11186,2.11159,2.11159,11185133.0
2007-06-20 02:48:00,2.11153,2.11169,2.11153,2.11169,1817264.0
2007-06-20 02:49:00,2.11185,2.11193,2.1118,2.11193,5213725.0
2007-06-20 02:50:00,2.11202,2.11212,2.11198,2.11198,2774002.0
2007-06-20 02:51:00,2.11184,2.11184,2.11163,2.11163,6705260.0
2007-06-20 02:52:00,2.11179,2.11198,2.11179,2.11198,5345774.0
2007-06-20 02:53:00,2.11194,2.11196,2.11179,2.11184,30188343.0
2007-06-20 02:54:00,2.11179,2.11197,2.11162,2.11197,5335571.0
2007-06-20 02:55:00,2.11202,2.11203,2.11194,2.11199,2938506.0
2007-06-20 02:56:00,2.1119,2.1119,2.11167,2.11167,264350.0
2007-06-20 02:57:00,2.11167,2.11173,2.11164,2.11164,13508141.0
2007-06-20 02:58:00,2.11162,2.11174,2.11162,2.11168,4205546.0
2007-06-20 02:59:00,2.1117,2.11198,2.11131,2.11198,2532023.0
2007-06-20 03:00:00,2.11177,2.11177,2.11157,2.11157,1345638.0
2007-06-20 03:01:00,2.1115,2.1115,2.11137,2.11139,16319809.0
2007-06-20 03:02:00,2.11159,2.11171,2.11151,2.11171,6140372.0
2007-06-20 03:03:00,2.11168,2.11172,2.11126,2.11167,4719936.0
2007-06-20 03:04:00,2.1119,2.11195,2.11188,2.11188,4109463.0
2007-06-20 03:05:00,2.11164,2.11171,2.11159,2.11162,9121754.0
2007-06-20 03:06:00,2.11162,2.11164,2.11138,2.11138,5071550.0
2007-06-20 03:07:00,2.11138,2.11161,2.11138,2.11161,5617602.0
2007-06-20 03:08:00,2.11158,2.11162,2.11143,2.1115,2155902.0
2007-06-20 03:09:00,2.11138,2.11144,2.11133,2.11144,14319807.0
2007-06-20 03:10:00,2.11123,2.11138,2.11109,2.11115,2227926.0
2007-06-20 03:11:00,2.11112,2.11132,2.11112,2.11124,19536048.0
2007-06-20 03:12:00,2.11121,2.11129,2.11102,2.11102,2454064.0
2007-06-20 03:13:00,2.11108,2.11129,2.11107,2.11129,17913984.0
2007-06-20 03:14:00,2.11128,2.11128,2.11107,2.11119,3515216.0
2007-06-20 03:15:00,2.11128,2.11134,2.11122,2.11122,5732448.0
2007-06-20 03:16:00,2.11109,2.11125,2.11109,2.11112,3560196.0
2007-06-20 03:17:00,2.11107,2.11117,2.11101,2.11104,3759182.0
2007-06-20 03:18:00,2.11097,2.11105,2.11068,2.11105,2101383.0
2007-06-20 03:19:00,2.111,2.11115,2.111,2.11112,1666145.0
2007-06-20 03:20:00,2.11121,2.11128,2.11121,2.11128,1541227.0
2007-06-20 03:22:00,2.11132,2.11132,2.11108,2.11119,2415338.0
2007-06-20 03:23:00,2.11106,2.1111,2.11085,2.11085,5488664.0
2007-06-20 03:24:00,2.1112,2.1114,2.1112,2.1114,5420573.0
2007-06-20 03:25:00,2.11138,2.11138,2.11131,2.11131,4848740.0
2007-06-20 03:26:00,2.11113,2.11115,2.11081,2.11081,6103017.0
2007-06-20 03:27:00,2.11093,2.11139,2.11093,2.11139,3766522.0
2007-06-20 03:28:00,2.11137,2.11137,2.11087,2.11087,2119565.0
2007-06-20 03:29:00,2.11082,2.11143,2.11082,2.11142,11850076.0
2007-06-20 03:30:00,2.11143,2.11149,2.11121,2.11121,11060731.0
2007-06-20 03:31:00,2.11117,2.11123,2.11099,2.11107,16382378.0
2007-06-20 03:32:00,2.11109,2.11144,2.11109,2.11133,10198823.0
2007-06-20 03:33:00,2.11125,2.11148,2.11125,2.11137,5919586.0
2007-06-20 03:34:00,2.11141,2.11165,2.11141,2.11147,7151324.0
2007-06-20 03:35:00,2.11147,2.11162,2.11147,2.11154,20299211.0
2007-06-20 03:36:00,2.1115,2.11163,2.11107,2.11152,5717613.0
2007-06-20 03:37:00,2.11151,2.11181,2.11151,2.11169,7333602.0
2007-06-20 03:38:00,2.11162,2.1118,2.11136,2.11172,4774388.0
2007-06-20 03:39:00,2.11172,2.11172,2.11118,2.11118,11986608.0
2007-06-20 03:40:00,2.11115,2.1113,2.11101,2.11101,15121770.0
2007-06-20 03:41:00,2.1109,2.11099,2.11079,2.11086,5389006.0
2007-06-20 03:42:00,2.11089,2.11128,2.11089,2.11128,3135216.0
2007-06-20 03:43:00,2.1113,2.11168,2.11101,2.11153,8112529.0
2007-06-20 03:44:00,2.11133,2.11142,2.11108,2.11108,16091845.0
2007-06-20 03:45:00,2.11093,2.11103,2.11083,2.11103,2286901.0
2007-06-20 03:46:00,2.1111,2.11122,2.11107,2.11113,4045902.0
2007-06-20 03:47:00,2.11093,2.11093,2.1107,2.11077,25682016.0
2007-06-20 03:48:00,2.11088,2.11108,2.11082,2.11108,6395302.0
2007-06-20 03:49:00,2.11111,2.11114,2.11096,2.11096,4000682.0
2007-06-20 03:50:00,2.11094,2.11106,2.11094,2.11101,2328698.0
2007-06-20 03:51:00,2.11086,2.11113,2.11086,2.11113,3175600.0
2007-06-20 03:52:00,2.11113,2.11124,2.11109,2.11113,2220699.0
2007-06-20 03:53:00,2.11107,2.11107,2.11097,2.11098,15746763.0
2007-06-20 03:54:00,2.11098,2.11098,2.11072,2.11091,2616741.0
2007-06-20 03:55:00,2.11093,2.11099,2.11085,2.11099,3190469.0
2007-06-20 03:56:00,2.11081,2.11102,2.11075,2.11075,3196331.0
2007-06-20 03:57:00,2.11096,2.11121,2.11091,2.11121,34850470.0
2007-06-20 03:58:00,2.11125,2.11125,2.111,2.1112,7538010.0
2007-06-20 03:59:00,2.11122,2.11132,2.11112,2.11131,9648005.0
2007-06-20 04:00:00,2.11137,2.11154,2.11135,2.1115,21206840.0
2007-06-20 04:01:00,2.11151,2.1116,2.11143,2.1116,2368548.0
2007-06-20 04:02:00,2.11165,2.11171,2.11151,2.11156,8581098.0
2007-06-20 04:03:00,2.11133,2.11143,2.11108,2.11124,18752737.0
2007-06-20 04:04:00,2.11115,2.11187,2.11115,2.11179,4115140.0
2007-06-20 04:05:00,2.11197,2.11197,2.11186,2.11186,4554812.0
2007-06-20 04:06:00,2.11191,2.11199,2.11183,2.11183,9196070.0
2007-06-20 04:07:00,2.11166,2.11166,2.1113,2.11151,26846264.0
2007-06-20 04:08:00,2.1117,2.1117,2.11158,2.11158,667153.0
2007-06-20 04:09:00,2.1114,2.11154,2.11133,2.11154,8532988.0
2007-06-20 04:10:00,2.11155,2.11206,2.11155,2.11194,1799914.0
2007-06-20 04:12:00,2.11184,2.11189,2.11172,2.11182,12210464.0
2007-06-20 04:13:00,2.11172,2.11172,2.11133,2.11135,14024209.0
2007-06-20 04:14:00,2.11137,2.11207,2.11132,2.11207,2566253.0
2007-06-20 04:15:00,2.11214,2.11221,2.11214,2.11218,1757455.0
2007-06-20 04:16:00,2.11209,2.11209,2.11193,2.11195,5005175.0
2007-06-20 04:17:00,2.11191,2.11191,2.11171,2.11171,659167.0
2007-06-20 04:18:00,2.11173,2.11181,2.11165,2.11165,2035819.0
2007-06-20 04:19:00,2.11158,2.11168,2.11143,2.11168,4046026.0
2007-06-20 04:20:00,2.1118,2.11192,2.11173,2.11187,4926294.0
2007-06-20 04:21:00,2.11184,2.11195,2.11177,2.11177,10853123.0
2007-06-20 04:22:00,2.11176,2.11183,2.1117,2.11183,1787771.0
2007-06-20 04:23:00,2.11193,2.11214,2.11193,2.11207,4202435.0
2007-06-20 04:24:00,2.11195,2.11218,2.11195,2.1121,2367569.0
2007-06-20 04:25:00,2.11201,2.11201,2.11166,2.11166,903772.0
2007-06-20 04:26:00,2.11158,2.11218,2.11158,2.11212,11001220.0
2007-06-20 04:27:00,2.11203,2.11203,2.1115,2.11182,14670232.0
2007-06-20 04:28:00,2.11186,2.11186,2.11157,2.11157,2414168.0
2007-06-20 04:29:00,2.1115,2.11162,2.11135,2.11145,6564364.0
2007-06-20 04:30:00,2.11152,2.11177,2.11147,2.11177,6925275.0
2007-06-20 04:31:00,2.11181,2.11181,2.11165,2.11165,3967094.0
2007-06-20 04:32:00,2.11145,2.11154,2.11126,2.11154,9282580.0
2007-06-20 04:33:00,2.1117,2.11181,2.11157,2.1118,5265741.0
2007-06-20 04:34:00,2.11185,2.11185,2.11161,2.11163,4611449.0
2007-06-20 04:35:00,2.11177,2.11188,2.11161,2.11188,1668046.0
2007-06-20 04:36:00,2.11192,2.11201,2.11191,2.11191,10328505.0
2007-06-20 04:37:00,2.1116,2.1116,2.11133,2.11144,4953976.0
2007-06-20 04:38:00,2.11159,2.1117,2.11152,2.1117,2805379.0
2007-06-20 04:39:00,2.11162,2.11176,2.11154,2.11154,9697809.0
2007-06-20 04:40:00,2.11143,2.11186,2.1114,2.11186,6757489.0
2007-06-20 04:41:00,2.11194,2.11204,2.11192,2.11199,3307666.0
2007-06-20 04:42:00,2.11199,2.11203,2.11187,2.11195,10902563.0
2007-06-20 04:43:00,2.11175,2.11175,2.11143,2.11155,13465110.0
2007-06-20 04:44:00,2.11168,2.11218,2.11168,2.11213,3325183.0
2007-06-20 04:45:00,2.11205,2.11208,2.1119,2.1119,4721566.0
2007-06-20 04:46:00,2.11174,2.11176,2.11123,2.11138,1678290.0
2007-06-20 04:47:00,2.11176,2.11214,2.11176,2.11208,13722865.0
2007-06-20 04:48:00,2.1121,2.11228,2.11184,2.11228,12756672.0
2007-06-20 04:49:00,2.11224,2.11224,2.11212,2.11212,9066083.0
2007-06-20 04:50:00,2.11214,2.11214,2.11195,2.11195,10680880.0
2007-06-20 04:51:00,2.11194,2.11203,2.11192,2.11203,12708858.0
2007-06-20 04:52:00,2.11192,2.11192,2.11183,2.11183,1371617.0
2007-06-20 04:53:00,2.11158,2.11159,2.11148,2.11151,2914633.0
2007-06-20 04:54:00,2.11171,2.11189,2.11147,2.11169,16734300.0
2007-06-20 04:55:00,2.11156,2.11156,2.11134,2.11134,6426189.0
2007-06-20 04:56:00,2.11132,2.11145,2.11131,2.11145,6980869.0
2007-06-20 04:57:00,2.11146,2.11156,2.11105,2.11127,4573563.0
2007-06-20 04:58:00,2.11143,2.11165,2.11136,2.11136,6791926.0
2007-06-20 04:59:00,2.11144,2.1115,2.11141,2.11141,6083049.0
2007-06-20 05:00:00,2.11141,2.11163,2.11096,2.11096,8332899.0
2007-06-20 05:01:00,2.11144,2.11205,2.11144,2.11205,3414131.0
2007-06-20 05:02:00,2.11201,2.11203,2.11187,2.11193,17398892.0
2007-06-20 05:03:00,2.1119,2.11206,2.11179,2.11185,9648746.0
2007-06-20 05:04:00,2.11184,2.11195,2.11182,2.11192,41122399.0
2007-06-20 05:05:00,2.11196,2.11217,2.11172,2.11211,17633611.0
2007-06-20 05:06:00,2.11199,2.112,2.11176,2.11176,11398728.0
2007-06-20 05:07:00,2.11161,2.11161,2.11138,2.11138,9842385.0
2007-06-20 05:08:00,2.11139,2.1116,2.1113,2.11141,5182493.0
2007-06-20 05:09:00,2.11134,2.11152,2.11123,2.11152,3503869.0
2007-06-20 05:10:00,2.11169,2.11191,2.11169,2.11191,13582847.0
2007-06-20 05:11:00,2.1121,2.11229,2.11205,2.11205,4521737.0
2007-06-20 05:12:00,2.1121,2.1121,2.11188,2.11188,2783384.0
2007-06-20 05:13:00,2.11186,2.11186,2.11154,2.11154,2133303.0
2007-06-20 05:14:00,2.1116,2.11167,2.11157,2.11157,4304125.0
2007-06-20 05:15:00,2.11151,2.11161,2.11118,2.11161,8168069.0
2007-06-20 05:16:00,2.11167,2.11201,2.11167,2.11187,5407315.0
2007-06-20 05:17:00,2.11186,2.11192,2.11181,2.11189,4249907.0
2007-06-20 05:18:00,2.11179,2.11188,2.11173,2.11177,4690136.0
2007-06-20 05:20:00,2.11152,2.11193,2.11138,2.11193,3338362.0
2007-06-20 05:21:00,2.11182,2.11183,2.11174,2.11183,2427225.0
2007-06-20 05:22:00,2.11171,2.11196,2.11171,2.11196,6093024.0
2007-06-20 05:23:00,2.11194,2.11194,2.11166,2.11171,3384097.0
2007-06-20 05:24:00,2.11163,2.11167,2.11152,2.11167,3416607.0
2007-06-20 05:25:00,2.11179,2.11198,2.11164,2.1117,6859735.0
2007-06-20 05:26:00,2.11163,2.11163,2.1112,2.11137,3876127.0
2007-06-20 05:27:00,2.11136,2.11164,2.11136,2.11164,2609817.0
2007-06-20 05:28:00,2.11171,2.11171,2.11147,2.11154,6600937.0
2007-06-20 05:29:00,2.1116,2.11184,2.11158,2.11158,3889115.0
2007-06-20 05:30:00,2.11165,2.11165,2.11134,2.11164,10244056.0
2007-06-20 05:31:00,2.11163,2.11168,2.11153,2.11153,6293320.0
2007-06-20 05:32:00,2.11139,2.11143,2.11119,2.11128,4423736.0
2007-06-20 05:33:00,2.11118,2.11128,2.11109,2.11117,8554835.0
2007-06-20 05:34:00,2.11138,2.11145,2.11138,2.11141,1690023.0
2007-06-20 05:35:00,2.11138,2.1114,2.11122,2.11134,9411089.0
2007-06-20 05:36:00,2.11148,2.1116,2.11148,2.11159,1974156.0
2007-06-20 05:37:00,2.1114,2.11158,2.11099,2.11141,3879781.0
2007-06-20 05:38:00,2.11146,2.11162,2.11146,2.11162,21308761.0
2007-06-20 05:39:00,2.11168,2.11168,2.11139,2.11149,2564943.0
2007-06-20 05:40:00,2.1115,2.11154,2.11144,2.11144,5500627.0
2007-06-20 05:41:00,2.11116,2.11141,2.11116,2.11139,6928480.0
2007-06-20 05:42:00,2.11141,2.1116,2.11135,2.11135,7513477.0
2007-06-20 05:43:00,2.11138,2.11138,2.11113,2.11116,1041023.0
2007-06-20 05:44:00,2.11086,2.11128,2.11086,2.11128,21902679.0
2007-06-20 05:45:00,2.11129,2.11129,2.11113,2.11119,12916298.0
2007-06-20 05:46:00,2.11115,2.11128,2.11115,2.11123,6721978.0
2007-06-20 05:47:00,2.11122,2.11124,2.11105,2.11105,4317612.0
2007-06-20 05:48:00,2.11097,2.11098,2.11061,2.11098,11954913.0
2007-06-20 05:49:00,2.11111,2.11122,2.11107,2.11122,937192.0
2007-06-20 05:50:00,2.1112,2.11138,2.11119,2.11138,10567579.0
2007-06-20 05:51:00,2.1114,2.1114,2.1112,2.11125,4359641.0
2007-06-20 05:52:00,2.11086,2.11126,2.11086,2.11126,7124653.0
2007-06-20 05:53:00,2.11132,2.11148,2.11118,2.11138,1063993.0
2007-06-20 05:54:00,2.11167,2.11169,2.1115,2.11169,5858168.0
2007-06-20 05:55:00,2.11161,2.11173,2.11134,2.11173,23014573.0
2007-06-20 05:56:00,2.11169,2.11186,2.11169,2.11173,9779348.0
2007-06-20 05:57:00,2.11166,2.11166,2.11125,2.11125,31964469.0
2007-06-20 05:58:00,2.11117,2.11122,2.11094,2.11122,5706112.0
2007-06-20 05:59:00,2.11144,2.11151,2.11142,2.11146,4432740.0
2007-06-20 06:00:00,2.11133,2.11133,2.1111,2.11123,5157620.0
2007-06-20 06:02:00,2.11111,2.11138,2.11106,2.11138,21962849.0
2007-06-20 06:03:00,2.11144,2.11151,2.11135,2.11151,14848429.0
2007-06-20 06:04:00,2.11147,2.11152,2.11127,2.11152,7292841.0
2007-06-20 06:05:00,2.11141,2.11144,2.11119,2.11119,3163903.0
2007-06-20 06:06:00,2.11112,2.11142,2.11112,2.11139,4093231.0
2007-06-20 06:07:00,2.1114,2.11158,2.1114,2.11146,5833376.0
2007-06-20 06:08:00,2.1114,2.11146,2.1113,2.1113,3892383.0
2007-06-20 06:10:00,2.11118,2.11118,2.11104,2.11105,6238802.0
2007-06-20 06:11:00,2.11101,2.11101,2.11047,2.11101,3163847.0
2007-06-20 06:12:00,2.11109,2.11136,2.11109,2.11136,4298064.0
2007-06-20 06:13:00,2.11125,2.11125,2.11102,2.1111,3978898.0
2007-06-20 06:14:00,2.11109,2.11137,2.11109,2.11137,4435799.0
2007-06-20 06:15:00,2.11155,2.11182,2.11155,2.11181,4297981.0
2007-06-20 06:16:00,2.11183,2.11183,2.11159,2.11179,3095935.0
2007-06-20 06:17:00,2.11182,2.11187,2.11172,2.11172,8068380.0
2007-06-20 06:18:00,2.11177,2.11194,2.11167,2.11194,5852728.0
2007-06-20 06:19:00,2.11195,2.11226,2.11195,2.11226,1156279.0
2007-06-20 06:20:00,2.11197,2.11197,2.11163,2.11163,2856364.0
2007-06-20 06:21:00,2.11178,2.11178,2.11139,2.11139,4630396.0
2007-06-20 06:22:00,2.11143,2.11206,2.11143,2.11204,4453684.0
2007-06-20 06:23:00,2.11175,2.11175,2.11155,2.11155,1898257.0
2007-06-20 06:24:00,2.11159,2.11186,2.11159,2.11186,8654089.0
2007-06-20 06:26:00,2.11188,2.11213,2.11188,2.11197,8304226.0
2007-06-20 06:27:00,2.1119,2.11194,2.11171,2.11171,2332536.0
2007-06-20 06:28:00,2.11163,2.11163,2.11136,2.11157,5678769.0
2007-06-20 06:29:00,2.11168,2.1119,2.11168,2.11186,1846471.0
2007-06-20 06:30:00,2.11201,2.11211,2.11201,2.11205,4596031.0
2007-06-20 06:31:00,2.11197,2.11197,2.11141,2.11141,21265128.0
2007-06-20 06:32:00,2.11157,2.11182,2.11156,2.1117,30241629.0
2007-06-20 06:33:00,2.11161,2.11161,2.11125,2.11125,10488064.0
2007-06-20 06:34:00,2.1112,2.1114,2.11096,2.1114,1807892.0
2007-06-20 06:35:00,2.11129,2.11129,2.11115,2.11118,3950148.0
2007-06-20 06:36:00,2.11115,2.11132,2.11091,2.11091,14309924.0
2007-06-20 06:37:00,2.1108,2.11092,2.11078,2.11089,3460942.0
2007-06-20 06:38:00,2.11096,2.11109,2.11094,2.11109,1798600.0
2007-06-20 06:39:00,2.11109,2.11137,2.11109,2.11137,2826455.0
2007-06-20 06:40:00,2.11148,2.11156,2.11147,2.11147,3111379.0
2007-06-20 06:41:00,2.11142,2.11142,2.11121,2.11125,5564463.0
2007-06-20 06:42:00,2.11124,2.11126,2.11113,2.11122,13608864.0
2007-06-20 06:43:00,2.11112,2.11112,2.11073,2.11101,14700790.0
2007-06-20 06:44:00,2.11106,2.1114,2.11096,2.1114,3785576.0
2007-06-20 06:46:00,2.11139,2.1116,2.11139,2.11149,22419273.0
2007-06-20 06:47:00,2.11136,2.11136,2.11112,2.11135,6326526.0
2007-06-20 06:48:00,2.11141,2.1115,2.1114,2.1114,6700008.0
2007-06-20 06:49:00,2.11136,2.11136,2.11092,2.11128,1845865.0
2007-06-20 06:50:00,2.11122,2.11122,2.11107,2.11107,2722209.0
2007-06-20 06:51:00,2.11101,2.11111,2.11069,2.11111,1530109.0
2007-06-20 06:52:00,2.11116,2.1114,2.11116,2.11137,4616487.0
2007-06-20 06:54:00,2.11132,2.11132,2.11087,2.11105,1377827.0
2007-06-20 06:56:00,2.11095,2.1113,2.11093,2.1113,3857789.0
2007-06-20 06:57:00,2.11119,2.11124,2.11083,2.11114,5571260.0
2007-06-20 06:58:00,2.11112,2.1114,2.11112,2.1114,1784834.0
2007-06-20 06:59:00,2.11129,2.11129,2.11106,2.11117,5001751.0
2007-06-20 07:00:00,2.11132,2.11143,2.11123,2.11141,1700410.0
2007-06-20 07:01:00,2.11135,2.11171,2.11135,2.11171,8419662.0
2007-06-20 07:02:00,2.11173,2.11173,2.11146,2.11146,7021018.0
2007-06-20 07:03:00,2.11158,2.11173,2.11145,2.11173,4353828.0
2007-06-20 07:04:00,2.11174,2.11192,2.11161,2.11192,13742326.0
2007-06-20 07:05:00,2.11192,2.11193,2.11174,2.11174,4882523.0
2007-06-20 07:06:00,2.11174,2.11174,2.11149,2.11165,13672033.0
2007-06-20 07:07:00,2.11156,2.11182,2.11155,2.11182,7480495.0
2007-06-20 07:08:00,2.11198,2.1122,2.11198,2.11199,3714915.0
2007-06-20 07:09:00,2.11198,2.11201,2.11162,2.11186,9637305.0
2007-06-20 07:10:00,2.1119,2.11199,2.11156,2.11183,2592570.0
2007-06-20 07:11:00,2.11172,2.11172,2.11132,2.11153,1417537.0
2007-06-20 07:12:00,2.11153,2.1118,2.11153,2.1118,744025.0
2007-06-20 07:13:00,2.11192,2.11197,2.11176,2.1118,2971835.0
2007-06-20 07:14:00,2.11171,2.11174,2.11111,2.11156,4734945.0
2007-06-20 07:15:00,2.11166,2.11183,2.11166,2.11178,6964567.0
2007-06-20 07:16:00,2.11168,2.1117,2.11154,2.11154,6461960.0
2007-06-20 07:17:00,2.11143,2.11143,2.11118,2.11126,3890915.0
2007-06-20 07:18:00,2.11129,2.11129,2.11086,2.1112,4564287.0
2007-06-20 07:19:00,2.11115,2.11115,2.11106,2.11106,1433952.0
2007-06-20 07:20:00,2.11105,2.11107,2.11098,2.11098,3879820.0
2007-06-20 07:21:00,2.11088,2.11112,2.11088,2.11112,6042224.0
2007-06-20 07:22:00,2.11103,2.11132,2.11103,2.11107,6105100.0
2007-06-20 07:23:00,2.11115,2.11143,2.11084,2.11084,6802256.0
2007-06-20 07:24:00,2.11124,2.11124,2.11098,2.11098,18536887.0
2007-06-20 07:25:00,2.11091,2.11115,2.11087,2.11115,1688483.0
2007-06-20 07:26:00,2.1112,2.11135,2.11116,2.11135,9126965.0
2007-06-20 07:27:00,2.11119,2.11138,2.11097,2.11123,31912748.0
2007-06-20 07:28:00,2.1112,2.1112,2.11094,2.11107,13846912.0
2007-06-20 07:29:00,2.11128,2.11166,2.11128,2.11163,2948355.0
2007-06-20 07:30:00,2.11161,2.11161,2.11145,2.11156,15055949.0
2007-06-20 07:31:00,2.11153,2.11173,2.11153,2.11173,6562379.0
2007-06-20 07:32:00,2.11162,2.11162,2.11133,2.11133,26399282.0
2007-06-20 07:33:00,2.11116,2.11116,2.11097,2.11097,5084960.0
2007-06-20 07:34:00,2.11117,2.11117,2.1109,2.11093,21905110.0
2007-06-20 07:35:00,2.11099,2.11112,2.11097,2.11108,2216117.0
2007-06-20 07:36:00,2.11117,2.11117,2.11058,2.11102,4800082.0
2007-06-20 07:37:00,2.11104,2.11116,2.11097,2.1111,31581060.0
2007-06-20 07:38:00,2.11114,2.11115,2.11099,2.1111,5651954.0
2007-06-20 07:39:00,2.11116,2.11122,2.11085,2.11099,8082677.0
2007-06-20 07:40:00,2.11091,2.11129,2.11068,2.11129,11145676.0
2007-06-20 07:41:00,2.1113,2.11137,2.11122,2.11122,4153463.0
2007-06-20 07:42:00,2.11123,2.11123,2.11107,2.11113,3433686.0
2007-06-20 07:43:00,2.11106,2.11111,2.11099,2.11107,9321849.0
2007-06-20 07:44:00,2.1111,2.11119,2.1111,2.11119,4958178.0
2007-06-20 07:45:00,2.11117,2.11131,2.11117,2.1113,4584892.0
2007-06-20 07:46:00,2.11135,2.11138,2.11116,2.11116,2261431.0
2007-06-20 07:47:00,2.11093,2.11109,2.11088,2.11088,9308202.0
2007-06-20 07:48:00,2.11084,2.1116,2.11084,2.1116,5399719.0
2007-06-20 07:49:00,2.11169,2.11173,2.11161,2.11161,4445297.0
2007-06-20 07:50:00,2.11158,2.11158,2.11132,2.11132,3464263.0
2007-06-20 07:51:00,2.11144,2.11153,2.11137,2.11147,12463667.0
2007-06-20 07:52:00,2.11142,2.11155,2.11142,2.11155,5372148.0
2007-06-20 07:53:00,2.11147,2.11147,2.11126,2.11126,1088033.0
2007-06-20 07:54:00,2.11107,2.1114,2.10976,2.1114,2321143.0
2007-06-20 07:55:00,2.11147,2.11164,2.11147,2.11156,4833411.0
2007-06-20 07:56:00,2.11147,2.11147,2.11096,2.11121,2992440.0
2007-06-20 07:57:00,2.11118,2.11126,2.11113,2.11126,5260260.0
2007-06-20 07:58:00,2.11122,2.11127,2.11108,2.11112,16268529.0
2007-06-20 07:59:00,2.11124,2.1114,2.11124,2.1114,13796139.0
2007-06-20 08:00:00,2.11137,2.11142,2.11092,2.11092,3012251.0
2007-06-20 08:01:00,2.11091,2.11091,2.1107,2.11071,1945742.0
2007-06-20 08:02:00,2.11092,2.11104,2.11092,2.11097,5389458.0
2007-06-20 08:03:00,2.11104,2.11133,2.11104,2.11133,3189836.0
2007-06-20 08:04:00,2.11143,2.11147,2.11127,2.11146,19294621.0
2007-06-20 08:05:00,2.11155,2.11155,2.11135,2.1114,9470404.0
2007-06-20 08:06:00,2.11147,2.11178,2.11147,2.11175,6525648.0
2007-06-20 08:07:00,2.11171,2.11184,2.11169,2.11169,8295867.0
2007-06-20 08:08:00,2.11159,2.11162,2.11138,2.1114,11839485.0
2007-06-20 08:09:00,2.11158,2.11167,2.11158,2.11167,4074960.0
2007-06-20 08:10:00,2.11169,2.11176,2.11162,2.11169,20457287.0
2007-06-20 08:11:00,2.1117,2.112,2.1117,2.11194,2305319.0
2007-06-20 08:12:00,2.11198,2.11198,2.1115,2.1115,2691189.0
2007-06-20 08:13:00,2.11181,2.11181,2.11169,2.11173,2674591.0
2007-06-20 08:14:00,2.1119,2.11206,2.11178,2.11206,8806820.0
2007-06-20 08:15:00,2.1121,2.11244,2.1121,2.11244,10757793.0
2007-06-20 08:16:00,2.11249,2.11252,2.11234,2.11234,3147308.0
2007-06-20 08:17:00,2.11247,2.11292,2.11247,2.11292,3223866.0
2007-06-20 08:18:00,2.11308,2.11338,2.11307,2.11338,28627170.0
2007-06-20 08:19:00,2.11335,2.11335,2.11317,2.11326,2013257.0
2007-06-20 08:20:00,2.1132,2.1132,2.11271,2.11271,3440308.0
2007-06-20 08:21:00,2.11292,2.11302,2.11283,2.11288,6086010.0
2007-06-20 08:22:00,2.11278,2.11278,2.11249,2.11249,20111005.0
2007-06-20 08:23:00,2.11263,2.11269,2.11226,2.11226,4745911.0
2007-06-20 08:24:00,2.11224,2.11236,2.11208,2.11208,21451341.0
2007-06-20 08:25:00,2.11201,2.11228,2.112,2.11224,4916598.0
2007-06-20 08:26:00,2.11215,2.11234,2.11215,2.11234,2649190.0
2007-06-20 08:27:00,2.11224,2.11224,2.11183,2.11188,6196430.0
2007-06-20 08:28:00,2.11199,2.11217,2.11199,2.1121,4595450.0
2007-06-20 08:29:00,2.11213,2.11224,2.11207,2.11216,5855724.0
2007-06-20 08:30:00,2.11216,2.11235,2.11213,2.11233,10364790.0
2007-06-20 08:31:00,2.11233,2.1126,2.11233,2.1126,5294788.0
2007-06-20 08:32:00,2.11275,2.11338,2.11275,2.11338,3833912.0
2007-06-20 08:33:00,2.11332,2.11332,2.11316,2.11328,12719253.0
2007-06-20 08:34:00,2.1134,2.11382,2.1134,2.11382,2172997.0
2007-06-20 08:35:00,2.11384,2.11384,2.11369,2.11384,2402716.0
2007-06-20 08:36:00,2.11392,2.11392,2.11379,2.11381,7029877.0
2007-06-20 08:37:00,2.11378,2.11379,2.1137,2.1137,3575213.0
2007-06-20 08:38:00,2.11384,2.11398,2.11383,2.11391,6257538.0
2007-06-20 08:39:00,2.11373,2.11398,2.11373,2.11392,11304850.0
2007-06-20 08:40:00,2.11351,2.11392,2.11351,2.11392,26835882.0
2007-06-20 08:41:00,2.114,2.114,2.11372,2.11378,2775777.0
2007-06-20 08:42:00,2.11376,2.11376,2.11351,2.11351,10991024.0
2007-06-20 08:43:00,2.11365,2.1137,2.11354,2.11365,3558355.0
2007-06-20 08:44:00,2.11363,2.11363,2.11331,2.11331,13936547.0
2007-06-20 08:45:00,2.11333,2.11335,2.11319,2.11326,3458242.0
2007-06-20 08:46:00,2.11325,2.11344,2.11325,2.11334,4267333.0
2007-06-20 08:47:00,2.11335,2.11358,2.11335,2.11358,7847919.0
2007-06-20 08:48:00,2.11341,2.11358,2.11341,2.11355,6115243.0
2007-06-20 08:49:00,2.11354,2.1136,2.11337,2.1136,3786231.0
2007-06-20 08:50:00,2.11371,2.11393,2.11367,2.11393,5963961.0
2007-06-20 08:51:00,2.11409,2.11422,2.1137,2.1137,12682352.0
2007-06-20 08:52:00,2.11407,2.11424,2.11394,2.11411,6035428.0
2007-06-20 08:53:00,2.11409,2.11434,2.11401,2.11434,563185.0
2007-06-20 08:54:00,2.11434,2.11434,2.11402,2.11402,6306580.0
2007-06-20 08:55:00,2.11394,2.11394,2.11381,2.11381,16096539.0
2007-06-20 08:56:00,2.11379,2.11382,2.11363,2.11363,9781476.0
2007-06-20 08:57:00,2.11356,2.11364,2.11343,2.11343,10588525.0
2007-06-20 08:58:00,2.11359,2.11387,2.11359,2.11387,1449158.0
2007-06-20 08:59:00,2.11387,2.11387,2.11367,2.11372,2644810.0
2007-06-20 09:00:00,2.1133,2.1138,2.1133,2.11379,3387273.0
2007-06-20 09:01:00,2.11394,2.1142,2.11394,2.1142,5552563.0
2007-06-20 09:02:00,2.11428,2.1143,2.11422,2.11422,2139979.0
2007-06-20 09:03:00,2.11421,2.11424,2.11401,2.11401,8571041.0
2007-06-20 09:04:00,2.1139,2.11405,2.1139,2.114,16099292.0
2007-06-20 09:05:00,2.11394,2.11395,2.11363,2.11363,12135845.0
2007-06-20 09:06:00,2.11341,2.11341,2.11293,2.11293,12239115.0
2007-06-20 09:07:00,2.11297,2.11297,2.11271,2.11273,27481461.0
2007-06-20 09:08:00,2.11268,2.11272,2.11237,2.11237,4394354.0
2007-06-20 09:09:00,2.11244,2.11245,2.11223,2.11245,4006714.0
2007-06-20 09:10:00,2.11241,2.11241,2.11196,2.11196,2856306.0
2007-06-20 09:11:00,2.11232,2.11232,2.11211,2.11211,7106129.0
2007-06-20 09:12:00,2.11226,2.11254,2.11226,2.11254,2603375.0
2007-06-20 09:13:00,2.11248,2.11307,2.11248,2.11307,2078506.0
2007-06-20 09:14:00,2.11323,2.11344,2.11323,2.11344,2513674.0
2007-06-20 09:15:00,2.11349,2.11399,2.11349,2.1139,825240.0
2007-06-20 09:16:00,2.11382,2.11382,2.11366,2.11366,1696604.0
2007-06-20 09:17:00,2.11363,2.11363,2.11318,2.11342,13960779.0
2007-06-20 09:18:00,2.1134,2.1134,2.11318,2.11318,12908013.0
2007-06-20 09:19:00,2.1131,2.11313,2.11301,2.11301,7254790.0
2007-06-20 09:20:00,2.113,2.113,2.1128,2.1128,14232620.0
2007-06-20 09:21:00,2.11274,2.11276,2.11236,2.11236,3528492.0
2007-06-20 09:22:00,2.11256,2.11256,2.11223,2.11223,9801740.0
2007-06-20 09:23:00,2.11206,2.11239,2.11206,2.11227,34416662.0
2007-06-20 09:24:00,2.11223,2.11223,2.11192,2.11204,5626387.0
2007-06-20 09:25:00,2.11225,2.11241,2.11225,2.11241,3652953.0
2007-06-20 09:26:00,2.11241,2.1125,2.11236,2.11236,8503093.0
2007-06-20 09:27:00,2.11238,2.11238,2.1119,2.1119,5560820.0
2007-06-20 09:28:00,2.11172,2.1118,2.11164,2.11165,5799134.0
2007-06-20 09:29:00,2.1117,2.1118,2.11161,2.11179,12728650.0
2007-06-20 09:30:00,2.11178,2.11226,2.11178,2.11226,4995635.0
2007-06-20 09:31:00,2.11224,2.11238,2.11224,2.11238,13113533.0
2007-06-20 09:32:00,2.11242,2.11265,2.11242,2.11265,6600763.0
2007-06-20 09:33:00,2.11272,2.11305,2.11264,2.11299,269289.0
2007-06-20 09:34:00,2.11302,2.11302,2.11288,2.11292,14544163.0
2007-06-20 09:35:00,2.11303,2.11331,2.11303,2.11331,6955267.0
2007-06-20 09:36:00,2.11329,2.11339,2.11324,2.11339,2120632.0
2007-06-20 09:37:00,2.11346,2.1135,2.11335,2.11335,5832416.0
2007-06-20 09:38:00,2.11342,2.11351,2.11323,2.11343,21760936.0
2007-06-20 09:39:00,2.11335,2.11356,2.11335,2.11341,8782067.0
2007-06-20 09:40:00,2.11332,2.11332,2.11291,2.11291,15333040.0
2007-06-20 09:41:00,2.11323,2.11342,2.11323,2.11329,2165293.0
2007-06-20 09:42:00,2.11319,2.11319,2.11266,2.11266,5236085.0
2007-06-20 09:43:00,2.11259,2.11259,2.11209,2.11209,3666016.0
2007-06-20 09:44:00,2.11171,2.11214,2.11171,2.11193,5432908.0
2007-06-20 09:45:00,2.11189,2.11189,2.11152,2.11165,12532959.0
2007-06-20 09:46:00,2.11163,2.11163,2.11145,2.11151,17306469.0
2007-06-20 09:47:00,2.11144,2.11144,2.11102,2.11102,5141858.0
2007-06-20 09:48:00,2.11095,2.11106,2.11089,2.11106,13007432.0
2007-06-20 09:49:00,2.11115,2.11126,2.11109,2.11114,3016884.0
2007-06-20 09:50:00,2.11113,2.11113,2.11086,2.11108,14650040.0
2007-06-20 09:51:00,2.11108,2.11108,2.11096,2.11097,7608302.0
2007-06-20 09:52:00,2.11092,2.11099,2.11081,2.11099,17630432.0
2007-06-20 09:53:00,2.11098,2.11112,2.11094,2.11094,6069408.0
2007-06-20 09:54:00,2.11091,2.11094,2.11088,2.11088,5435010.0
2007-06-20 09:55:00,2.11092,2.11136,2.11092,2.11136,20872315.0
2007-06-20 09:56:00,2.11146,2.11181,2.11141,2.11175,3947135.0
2007-06-20 09:57:00,2.11176,2.11244,2.11176,2.11244,11778095.0
2007-06-20 09:58:00,2.11246,2.11303,2.11246,2.11303,6193488.0
2007-06-20 09:59:00,2.11284,2.1133,2.11284,2.11326,10043138.0
2007-06-20 10:00:00,2.11317,2.11326,2.11303,2.11309,4862097.0
2007-06-20 10:01:00,2.11314,2.11316,2.11268,2.11268,2669186.0
2007-06-20 10:02:00,2.11305,2.11309,2.113,2.113,7202280.0
2007-06-20 10:03:00,2.1129,2.11311,2.1129,2.11299,1156217.0
2007-06-20 10:04:00,2.11306,2.11314,2.11292,2.11308,7298091.0
2007-06-20 10:05:00,2.11304,2.1131,2.11287,2.11287,1384743.0
2007-06-20 10:06:00,2.11296,2.11296,2.11267,2.11268,563482.0
2007-06-20 10:07:00,2.11266,2.11288,2.11258,2.11288,8190112.0
2007-06-20 10:08:00,2.11282,2.11282,2.11251,2.11263,2809288.0
2007-06-20 10:09:00,2.11265,2.1128,2.11263,2.11263,944621.0
2007-06-20 10:10:00,2.11231,2.11253,2.11231,2.11239,21477721.0
2007-06-20 10:11:00,2.11235,2.11265,2.11115,2.11265,12772288.0
2007-06-20 10:12:00,2.11266,2.11315,2.11266,2.11315,7749368.0
2007-06-20 10:13:00,2.11329,2.11335,2.11309,2.11313,7651330.0
2007-06-20 10:14:00,2.11332,2.11353,2.11324,2.11324,2855159.0
2007-06-20 10:15:00,2.11341,2.11341,2.11328,2.1133,13947014.0
2007-06-20 10:16:00,2.11319,2.11334,2.1131,2.11323,1049455.0
2007-06-20 10:17:00,2.11327,2.11327,2.11314,2.11321,11152109.0
2007-06-20 10:18:00,2.11313,2.11323,2.11297,2.113,19426717.0
2007-06-20 10:19:00,2.11293,2.11306,2.11293,2.11297,3312769.0
2007-06-20 10:20:00,2.11299,2.11299,2.11281,2.11287,13980669.0
2007-06-20 10:21:00,2.1129,2.11302,2.11277,2.11302,4919698.0
2007-06-20 10:22:00,2.11293,2.11293,2.11264,2.11285,13639861.0
2007-06-20 10:23:00,2.11291,2.11304,2.11291,2.11304,4822187.0
2007-06-20 10:24:00,2.11312,2.11319,2.11308,2.11312,16020428.0
2007-06-20 10:25:00,2.11317,2.11335,2.11301,2.11327,3115064.0
2007-06-20 10:26:00,2.11346,2.11367,2.11346,2.11355,9280175.0
2007-06-20 10:27:00,2.11354,2.11386,2.11346,2.11386,9308212.0
2007-06-20 10:28:00,2.11386,2.11386,2.11364,2.11364,5897528.0
2007-06-20 10:29:00,2.11357,2.11362,2.11333,2.11333,12266863.0
2007-06-20 10:30:00,2.11335,2.11376,2.11335,2.11376,13935017.0
2007-06-20 10:31:00,2.11381,2.11414,2.11381,2.11408,4130358.0
2007-06-20 10:32:00,2.11423,2.11491,2.11423,2.11491,3580157.0
2007-06-20 10:33:00,2.11496,2.11547,2.11489,2.11547,5010471.0
2007-06-20 10:34:00,2.11551,2.11617,2.11551,2.11617,59459470.0
2007-06-20 10:35:00,2.11622,2.1167,2.11622,2.1167,1938868.0
2007-06-20 10:36:00,2.1167,2.11734,2.11662,2.11734,10401029.0
2007-06-20 10:37:00,2.11741,2.11759,2.11735,2.11755,2538821.0
2007-06-20 10:38:00,2.11775,2.11822,2.11775,2.11822,3396279.0
2007-06-20 10:39:00,2.11827,2.11921,2.11827,2.11921,10971696.0
2007-06-20 10:40:00,2.11911,2.11911,2.11876,2.11876,3766293.0
2007-06-20 10:41:00,2.11864,2.11864,2.11829,2.11829,5966340.0
2007-06-20 10:42:00,2.11815,2.11815,2.11782,2.11787,6098233.0
2007-06-20 10:43:00,2.11805,2.11832,2.11805,2.1183,975441.0
2007-06-20 10:44:00,2.11828,2.11828,2.11772,2.11772,24182567.0
2007-06-20 10:45:00,2.11762,2.11762,2.11724,2.11736,8192160.0
2007-06-20 10:46:00,2.11692,2.11754,2.11692,2.11748,919783.0
2007-06-20 10:47:00,2.11739,2.11739,2.11715,2.11722,2123183.0
2007-06-20 10:48:00,2.11713,2.11732,2.11709,2.11732,3006366.0
2007-06-20 10:49:00,2.1174,2.11802,2.1174,2.11802,1839355.0
2007-06-20 10:50:00,2.11804,2.11823,2.11804,2.11816,859316.0
2007-06-20 10:51:00,2.11844,2.11844,2.11799,2.11799,9826294.0
2007-06-20 10:52:00,2.11794,2.118,2.11768,2.118,9097016.0
2007-06-20 10:53:00,2.11825,2.11871,2.11825,2.11849,5106143.0
2007-06-20 10:54:00,2.11891,2.11906,2.11891,2.11906,13160638.0
2007-06-20 10:55:00,2.11922,2.11922,2.11898,2.11898,6551730.0
2007-06-20 10:56:00,2.1189,2.11903,2.1189,2.11894,7520130.0
2007-06-20 10:57:00,2.11895,2.1191,2.11894,2.1191,16740400.0
2007-06-20 10:58:00,2.119,2.11913,2.1189,2.11911,6381502.0
2007-06-20 10:59:00,2.11908,2.11908,2.11879,2.11882,13027270.0
2007-06-20 11:00:00,2.1188,2.11915,2.11878,2.11915,11545050.0
2007-06-20 11:01:00,2.1191,2.11911,2.11896,2.11905,3869564.0
2007-06-20 11:02:00,2.1191,2.11913,2.11891,2.11891,7195419.0
2007-06-20 11:03:00,2.11907,2.11915,2.11903,2.11915,2548644.0
2007-06-20 11:04:00,2.11908,2.11908,2.11894,2.11905,20860896.0
2007-06-20 11:05:00,2.11904,2.11924,2.11893,2.11924,4612080.0
2007-06-20 11:06:00,2.11937,2.11953,2.11937,2.11944,6966846.0
2007-06-20 11:07:00,2.11943,2.11943,2.11923,2.11937,8001722.0
2007-06-20 11:08:00,2.11935,2.11945,2.11913,2.11945,1729433.0
2007-06-20 11:09:00,2.11953,2.1197,2.11948,2.11952,5280146.0
2007-06-20 11:10:00,2.11942,2.11947,2.11926,2.11932,3061533.0
2007-06-20 11:11:00,2.11922,2.11941,2.119,2.11941,1326424.0
2007-06-20 11:12:00,2.11947,2.11957,2.11945,2.11956,6034648.0
2007-06-20 11:13:00,2.11971,2.11978,2.11962,2.11978,11481911.0
2007-06-20 11:14:00,2.11989,2.12012,2.11981,2.12012,23485235.0
2007-06-20 11:15:00,2.12008,2.12011,2.11995,2.12005,3515211.0
2007-06-20 11:16:00,2.12008,2.12022,2.12008,2.12016,10554773.0
2007-06-20 11:17:00,2.12014,2.12014,2.1199,2.11993,12455620.0
2007-06-20 11:18:00,2.12008,2.12013,2.12004,2.12004,19148166.0
2007-06-20 11:19:00,2.12001,2.12017,2.11973,2.11997,6342454.0
2007-06-20 11:20:00,2.1201,2.12018,2.1199,2.12001,2210226.0
2007-06-20 11:21:00,2.12,2.12005,2.11998,2.12002,2668716.0
2007-06-20 11:22:00,2.12,2.12015,2.11995,2.12005,11664243.0
2007-06-20 11:23:00,2.12003,2.12003,2.11976,2.11995,1048297.0
2007-06-20 11:24:00,2.11994,2.11994,2.11965,2.11993,6344761.0
2007-06-20 11:25:00,2.11993,2.11999,2.11981,2.11998,7009836.0
2007-06-20 11:26:00,2.12001,2.12001,2.11958,2.11958,8083845.0
2007-06-20 11:27:00,2.12003,2.12013,2.12,2.12,2912261.0
2007-06-20 11:28:00,2.11989,2.12003,2.11989,2.12003,17521565.0
2007-06-20 11:29:00,2.1202,2.12056,2.1202,2.12056,2100240.0
2007-06-20 11:30:00,2.12066,2.12091,2.12051,2.12051,7983565.0
2007-06-20 11:31:00,2.12035,2.12045,2.12018,2.12024,15210623.0
2007-06-20 11:32:00,2.12028,2.12037,2.12028,2.12033,4726782.0
2007-06-20 11:33:00,2.12029,2.12044,2.12014,2.12044,6344945.0
2007-06-20 11:34:00,2.12045,2.12071,2.12042,2.12071,6387054.0
2007-06-20 11:35:00,2.12078,2.12078,2.12062,2.12078,10420791.0
2007-06-20 11:36:00,2.12076,2.1209,2.12076,2.12079,2411533.0
2007-06-20 11:37:00,2.12057,2.12063,2.12045,2.12053,1171536.0
2007-06-20 11:38:00,2.12053,2.12053,2.11996,2.11996,6889977.0
2007-06-20 11:39:00,2.11996,2.12005,2.1196,2.11995,2972570.0
2007-06-20 11:40:00,2.11983,2.11983,2.11965,2.1197,28745232.0
2007-06-20 11:41:00,2.11974,2.12008,2.11974,2.12008,1661794.0
2007-06-20 11:42:00,2.11995,2.12021,2.11995,2.12021,28431769.0
2007-06-20 11:43:00,2.12031,2.1206,2.12031,2.1206,22714850.0
2007-06-20 11:44:00,2.12061,2.12085,2.12061,2.12085,5475960.0
2007-06-20 11:45:00,2.12107,2.12153,2.12107,2.12153,1799380.0
2007-06-20 11:46:00,2.12134,2.1221,2.12134,2.12186,8979308.0
2007-06-20 11:47:00,2.12182,2.12182,2.12153,2.12153,5400855.0
2007-06-20 11:48:00,2.12141,2.12164,2.12141,2.12164,8568462.0
2007-06-20 11:49:00,2.12173,2.12188,2.12169,2.12176,497221.0
2007-06-20 11:50:00,2.12171,2.12208,2.12161,2.12208,9789031.0
2007-06-20 11:51:00,2.12209,2.12212,2.12204,2.12207,2036731.0
2007-06-20 11:52:00,2.12209,2.12217,2.1219,2.12207,924958.0
2007-06-20 11:53:00,2.1222,2.12236,2.12199,2.12236,1696047.0
2007-06-20 11:54:00,2.12246,2.12301,2.12246,2.12301,10952325.0
2007-06-20 11:55:00,2.12297,2.12298,2.12275,2.12296,3464088.0
2007-06-20 11:56:00,2.12287,2.12316,2.12287,2.12305,20453112.0
2007-06-20 11:57:00,2.12299,2.12309,2.1228,2.12282,9121002.0
2007-06-20 11:58:00,2.12285,2.12295,2.1227,2.1227,18749484.0
2007-06-20 11:59:00,2.12267,2.12304,2.12246,2.12304,6939045.0
2007-06-20 12:00:00,2.12309,2.12309,2.12285,2.12294,7299929.0
2007-06-20 12:01:00,2.12316,2.12345,2.12316,2.12319,4747928.0
2007-06-20 12:02:00,2.12316,2.12335,2.12316,2.12328,2131082.0
2007-06-20 12:03:00,2.12346,2.1239,2.12338,2.1239,2234375.0
2007-06-20 12:04:00,2.12398,2.12456,2.12398,2.12439,18667244.0
2007-06-20 12:05:00,2.12458,2.12498,2.12458,2.12498,4389871.0
2007-06-20 12:06:00,2.12506,2.12507,2.12495,2.12501,5330057.0
2007-06-20 12:07:00,2.12479,2.12481,2.12464,2.12465,2115324.0
2007-06-20 12:08:00,2.12466,2.12517,2.12466,2.12517,2810210.0
2007-06-20 12:09:00,2.12516,2.12516,2.12469,2.12512,1997319.0
2007-06-20 12:10:00,2.12508,2.12508,2.12489,2.12496,6248896.0
2007-06-20 12:11:00,2.12489,2.12489,2.12458,2.12458,2740194.0
2007-06-20 12:12:00,2.12455,2.12455,2.12411,2.12411,2040160.0
2007-06-20 12:13:00,2.12406,2.12406,2.12353,2.12385,4931786.0
2007-06-20 12:14:00,2.12369,2.12378,2.1233,2.1233,27177880.0
2007-06-20 12:15:00,2.12331,2.12337,2.12324,2.12337,3393154.0
2007-06-20 12:16:00,2.12345,2.12348,2.12327,2.12327,2255657.0
2007-06-20 12:17:00,2.1232,2.1232,2.12286,2.12286,10322432.0
2007-06-20 12:18:00,2.12293,2.12299,2.12281,2.12294,1860779.0
2007-06-20 12:19:00,2.12295,2.12317,2.12295,2.12306,72059386.0
2007-06-20 12:20:00,2.1231,2.1231,2.12295,2.12298,4764278.0
2007-06-20 12:21:00,2.12303,2.12303,2.12243,2.12243,992075.0
2007-06-20 12:22:00,2.12257,2.12268,2.12255,2.12262,20968789.0
2007-06-20 12:23:00,2.12256,2.12279,2.12256,2.1227,8091944.0
2007-06-20 12:24:00,2.12274,2.12284,2.12274,2.12274,6715399.0
2007-06-20 12:25:00,2.12265,2.12283,2.1226,2.12283,9769092.0
2007-06-20 12:26:00,2.12293,2.1231,2.12293,2.12293,9476878.0
2007-06-20 12:27:00,2.12287,2.12292,2.12282,2.1229,2627789.0
2007-06-20 12:28:00,2.12273,2.12273,2.12233,2.12233,20789893.0
2007-06-20 12:29:00,2.1221,2.1221,2.122,2.122,1242412.0
2007-06-20 12:30:00,2.12201,2.1221,2.12178,2.1221,2866134.0
2007-06-20 12:31:00,2.12216,2.12216,2.12205,2.12215,14489962.0
2007-06-20 12:32:00,2.12201,2.12208,2.12065,2.12065,2942823.0
2007-06-20 12:33:00,2.12211,2.12237,2.12211,2.12237,1479944.0
2007-06-20 12:34:00,2.12224,2.1225,2.1222,2.1225,5297601.0
2007-06-20 12:35:00,2.12258,2.12283,2.12258,2.12283,1081750.0
2007-06-20 12:36:00,2.12294,2.12312,2.12268,2.123,3915733.0
2007-06-20 12:37:00,2.12297,2.12317,2.12292,2.12292,1726187.0
2007-06-20 12:38:00,2.12268,2.12282,2.12239,2.12282,7510056.0
2007-06-20 12:39:00,2.12284,2.12296,2.12262,2.12296,18497861.0
2007-06-20 12:40:00,2.12294,2.12294,2.12281,2.1229,1720461.0
2007-06-20 12:41:00,2.1229,2.12303,2.12286,2.12291,1175938.0
2007-06-20 12:42:00,2.12276,2.12286,2.12264,2.12286,3744948.0
2007-06-20 12:43:00,2.1229,2.12295,2.12281,2.12289,2983060.0
2007-06-20 12:44:00,2.12284,2.12303,2.12284,2.1229,2366330.0
2007-06-20 12:45:00,2.12288,2.12296,2.12258,2.12296,3627895.0
2007-06-20 12:46:00,2.12298,2.12298,2.12271,2.12286,3715473.0
2007-06-20 12:47:00,2.12287,2.12298,2.12274,2.12298,23279170.0
2007-06-20 12:48:00,2.12296,2.12307,2.12287,2.12297,11502172.0
2007-06-20 12:49:00,2.12282,2.12282,2.12232,2.12278,4322383.0
2007-06-20 12:50:00,2.1228,2.12291,2.1227,2.12291,6484701.0
2007-06-20 12:51:00,2.12284,2.12309,2.12284,2.12309,9478320.0
2007-06-20 12:52:00,2.12304,2.12304,2.12279,2.12279,3174321.0
2007-06-20 12:53:00,2.12283,2.1229,2.12274,2.12282,4375172.0
2007-06-20 12:54:00,2.12282,2.12298,2.12282,2.12291,714944.0
2007-06-20 12:55:00,2.12302,2.12306,2.12301,2.12306,16423792.0
2007-06-20 12:56:00,2.12306,2.12306,2.12286,2.12296,5282841.0
2007-06-20 12:57:00,2.12292,2.12294,2.1227,2.12278,1006510.0
2007-06-20 12:58:00,2.12276,2.12276,2.12235,2.12235,7738687.0
2007-06-20 12:59:00,2.12238,2.1225,2.12226,2.1225,3326479.0
2007-06-20 13:00:00,2.12241,2.12244,2.12224,2.12238,2107718.0
2007-06-20 13:01:00,2.12238,2.12238,2.12217,2.12217,4292556.0
2007-06-20 13:02:00,2.12223,2.12244,2.12222,2.12244,3917876.0
2007-06-20 13:03:00,2.12247,2.12255,2.12239,2.12239,4841999.0
2007-06-20 13:04:00,2.12234,2.12239,2.12224,2.12224,2829533.0
2007-06-20 13:05:00,2.12222,2.12237,2.12222,2.12232,9580784.0
2007-06-20 13:06:00,2.12229,2.12229,2.12195,2.12195,10473885.0
2007-06-20 13:07:00,2.12182,2.12182,2.12165,2.12167,2007892.0
2007-06-20 13:08:00,2.12163,2.12188,2.12163,2.12188,29115072.0
2007-06-20 13:09:00,2.1219,2.12198,2.12182,2.12198,2029872.0
2007-06-20 13:10:00,2.12209,2.12253,2.12209,2.12253,11468910.0
2007-06-20 13:11:00,2.12253,2.1229,2.12253,2.1229,16386817.0
2007-06-20 13:12:00,2.12297,2.12303,2.12292,2.12292,17475211.0
2007-06-20 13:13:00,2.12286,2.12299,2.12268,2.12299,3491605.0
2007-06-20 13:14:00,2.12294,2.12315,2.12294,2.12315,7087291.0
2007-06-20 13:15:00,2.12308,2.12336,2.12308,2.12336,7639403.0
2007-06-20 13:16:00,2.12339,2.12372,2.12339,2.12372,22214707.0
2007-06-20 13:17:00,2.12369,2.12396,2.12369,2.12385,10146701.0
2007-06-20 13:18:00,2.12383,2.12404,2.12363,2.12404,13165178.0
2007-06-20 13:19:00,2.12404,2.12409,2.12389,2.12389,6298647.0
2007-06-20 13:20:00,2.12392,2.12399,2.12382,2.12382,11155312.0
2007-06-20 13:21:00,2.12369,2.12369,2.12323,2.12323,652287.0
2007-06-20 13:22:00,2.12327,2.12343,2.1232,2.12326,5436667.0
2007-06-20 13:23:00,2.12322,2.12324,2.12305,2.12305,4315897.0
2007-06-20 13:24:00,2.12297,2.12297,2.12282,2.12292,5808954.0
2007-06-20 13:25:00,2.12287,2.12287,2.12221,2.12221,1724466.0
2007-06-20 13:26:00,2.12231,2.12257,2.12231,2.12251,2751635.0
2007-06-20 13:27:00,2.1227,2.12301,2.1227,2.12298,10088713.0
2007-06-20 13:28:00,2.12285,2.12307,2.12266,2.12307,6732370.0
2007-06-20 13:29:00,2.12315,2.12329,2.12296,2.12329,10104968.0
2007-06-20 13:30:00,2.12329,2.12333,2.12315,2.12315,1162780.0
2007-06-20 13:31:00,2.12313,2.12313,2.12275,2.12275,9357335.0
2007-06-20 13:32:00,2.12262,2.12262,2.12221,2.12259,4712644.0
2007-06-20 13:33:00,2.12276,2.12281,2.12264,2.12274,2777940.0
2007-06-20 13:34:00,2.1227,2.1227,2.12247,2.12247,1047659.0
2007-06-20 13:35:00,2.12233,2.12235,2.12223,2.12226,3313397.0
2007-06-20 13:36:00,2.12235,2.12262,2.12233,2.12262,15302994.0
2007-06-20 13:37:00,2.12269,2.12269,2.12256,2.1226,3091004.0
2007-06-20 13:38:00,2.12266,2.12266,2.12241,2.12241,2919636.0
2007-06-20 13:39:00,2.12235,2.1224,2.1222,2.12223,5859136.0
2007-06-20 13:40:00,2.12216,2.12232,2.12207,2.12232,6898859.0
2007-06-20 13:41:00,2.12244,2.12256,2.12243,2.12246,2884500.0
2007-06-20 13:42:00,2.12261,2.12275,2.12261,2.12274,7471124.0
2007-06-20 13:43:00,2.12275,2.12275,2.12262,2.12272,5831261.0
2007-06-20 13:44:00,2.12275,2.12308,2.12275,2.12308,20045150.0
2007-06-20 13:45:00,2.1231,2.12317,2.12299,2.12317,8848517.0
2007-06-20 13:46:00,2.12317,2.12317,2.123,2.123,16967455.0
2007-06-20 13:47:00,2.12277,2.12298,2.12265,2.12298,1944934.0
2007-06-20 13:48:00,2.12312,2.12318,2.12306,2.1231,9280365.0
2007-06-20 13:49:00,2.12311,2.12316,2.12301,2.12301,4993278.0
2007-06-20 13:50:00,2.1231,2.12319,2.12295,2.12303,3359993.0
2007-06-20 13:51:00,2.12306,2.12312,2.12291,2.12307,4534857.0
2007-06-20 13:52:00,2.12308,2.12324,2.12308,2.12324,3926052.0
2007-06-20 13:53:00,2.12321,2.12331,2.12312,2.12325,1619330.0
2007-06-20 13:54:00,2.12317,2.12329,2.12289,2.12329,10914944.0
2007-06-20 13:55:00,2.12336,2.12336,2.12325,2.12325,7874470.0
2007-06-20 13:56:00,2.1232,2.12328,2.12318,2.12321,13094013.0
2007-06-20 13:57:00,2.12321,2.12335,2.12321,2.12335,5682352.0
2007-06-20 13:58:00,2.12334,2.12334,2.12184,2.12313,4061093.0
2007-06-20 13:59:00,2.12324,2.12324,2.12312,2.12312,1707524.0
2007-06-20 14:00:00,2.12315,2.1233,2.12312,2.1233,2061443.0
2007-06-20 14:01:00,2.12327,2.12332,2.12316,2.12316,4412049.0
2007-06-20 14:02:00,2.12331,2.12337,2.12321,2.12331,1784799.0
2007-06-20 14:03:00,2.12319,2.12322,2.12312,2.12314,2858855.0
2007-06-20 14:04:00,2.12311,2.12311,2.12282,2.12284,29122341.0
2007-06-20 14:05:00,2.1228,2.12287,2.12271,2.12285,2228004.0
2007-06-20 14:06:00,2.12285,2.12304,2.12285,2.12304,5332419.0
2007-06-20 14:07:00,2.12316,2.12323,2.12274,2.12274,14197188.0
2007-06-20 14:08:00,2.12304,2.12309,2.12295,2.12309,8141762.0
2007-06-20 14:09:00,2.12302,2.12302,2.12283,2.1229,11862558.0
2007-06-20 14:10:00,2.12292,2.12304,2.12287,2.12304,7163118.0
2007-06-20 14:11:00,2.12308,2.12318,2.123,2.12318,1526858.0
2007-06-20 14:12:00,2.12327,2.12346,2.12327,2.12346,2502451.0
2007-06-20 14:13:00,2.12346,2.12391,2.12346,2.12391,15360564.0
2007-06-20 14:14:00,2.12393,2.12408,2.12392,2.12392,4813075.0
2007-06-20 14:15:00,2.12388,2.12388,2.12362,2.12364,6305579.0
2007-06-20 14:16:00,2.12376,2.12381,2.12353,2.12353,1046707.0
2007-06-20 14:17:00,2.12337,2.1235,2.12319,2.1235,3986297.0
2007-06-20 14:18:00,2.12364,2.12394,2.12364,2.12394,2115305.0
2007-06-20 14:19:00,2.12396,2.12396,2.12389,2.12391,2659560.0
2007-06-20 14:20:00,2.12387,2.12415,2.12387,2.12404,1561597.0
2007-06-20 14:21:00,2.12401,2.12401,2.1239,2.1239,14571605.0
2007-06-20 14:22:00,2.12341,2.12374,2.12341,2.12367,11937799.0
2007-06-20 14:23:00,2.12371,2.12387,2.12366,2.12366,1942361.0
2007-06-20 14:24:00,2.12373,2.12375,2.1236,2.12366,4389172.0
2007-06-20 14:25:00,2.12367,2.12384,2.12341,2.12341,2477821.0
2007-06-20 14:26:00,2.12372,2.12381,2.1236,2.12381,11163526.0
2007-06-20 14:27:00,2.12373,2.12373,2.12354,2.12371,2404796.0
2007-06-20 14:28:00,2.12374,2.1238,2.12362,2.1238,31356342.0
2007-06-20 14:29:00,2.12378,2.12403,2.12372,2.12403,3965563.0
2007-06-20 14:30:00,2.12406,2.12424,2.12406,2.12424,5828237.0
2007-06-20 14:31:00,2.12428,2.12451,2.12426,2.12451,30600141.0
2007-06-20 14:32:00,2.12455,2.12482,2.12455,2.12482,9697543.0
2007-06-20 14:33:00,2.12488,2.12508,2.12488,2.12508,6544708.0
2007-06-20 14:34:00,2.12506,2.12578,2.12506,2.12578,16014331.0
2007-06-20 14:35:00,2.12591,2.12591,2.12572,2.12575,430426.0
2007-06-20 14:36:00,2.12571,2.12581,2.12543,2.12574,5128226.0
2007-06-20 14:37:00,2.12576,2.12576,2.12515,2.12515,5524198.0
2007-06-20 14:38:00,2.12499,2.12509,2.12494,2.12501,3431236.0
2007-06-20 14:39:00,2.12499,2.12499,2.12477,2.12489,9067356.0
2007-06-20 14:40:00,2.12475,2.12481,2.12448,2.12448,3410667.0
2007-06-20 14:41:00,2.12446,2.12456,2.12436,2.12449,8143519.0
2007-06-20 14:42:00,2.12432,2.12432,2.12389,2.1239,6015727.0
2007-06-20 14:43:00,2.12404,2.12431,2.12402,2.12431,9376034.0
2007-06-20 14:44:00,2.12451,2.12473,2.12451,2.12469,9614229.0
2007-06-20 14:45:00,2.12469,2.12469,2.12449,2.12449,1172051.0
2007-06-20 14:46:00,2.12426,2.12434,2.12406,2.12434,6392178.0
2007-06-20 14:47:00,2.12438,2.12456,2.12431,2.12456,7947233.0
2007-06-20 14:48:00,2.12454,2.12492,2.12454,2.12492,1525368.0
2007-06-20 14:49:00,2.12504,2.12518,2.12504,2.12516,9916932.0
2007-06-20 14:50:00,2.12519,2.12519,2.12501,2.12501,15112599.0
2007-06-20 14:51:00,2.12523,2.12559,2.12523,2.12559,2675347.0
2007-06-20 14:52:00,2.12565,2.12565,2.12541,2.12553,5934728.0
2007-06-20 14:53:00,2.1254,2.12559,2.1254,2.12559,2470879.0
2007-06-20 14:54:00,2.12567,2.12587,2.12559,2.12587,3655379.0
2007-06-20 14:55:00,2.12571,2.12596,2.12571,2.12595,5412446.0
2007-06-20 14:56:00,2.12603,2.12622,2.12603,2.12609,8568390.0
2007-06-20 14:57:00,2.12621,2.12657,2.12621,2.12657,9222233.0
2007-06-20 14:58:00,2.12653,2.12706,2.12651,2.12651,8092398.0
2007-06-20 14:59:00,2.127,2.12735,2.127,2.12735,1515006.0
2007-06-20 15:00:00,2.12732,2.12751,2.12732,2.12751,2465477.0
2007-06-20 15:01:00,2.1275,2.1275,2.12699,2.12699,9330376.0
2007-06-20 15:02:00,2.12682,2.12685,2.12645,2.12657,2306626.0
2007-06-20 15:03:00,2.12667,2.12683,2.12648,2.12648,22463710.0
2007-06-20 15:04:00,2.12635,2.12635,2.12607,2.12607,1913781.0
2007-06-20 15:05:00,2.12633,2.12657,2.12605,2.12656,5812193.0
2007-06-20 15:06:00,2.12671,2.12707,2.12671,2.12697,9333829.0
2007-06-20 15:07:00,2.12711,2.12712,2.12708,2.12712,10896361.0
2007-06-20 15:08:00,2.12712,2.1273,2.12689,2.1273,1616258.0
2007-06-20 15:09:00,2.12729,2.12729,2.12706,2.12717,8902595.0
2007-06-20 15:10:00,2.12734,2.12763,2.1273,2.12763,1787737.0
2007-06-20 15:11:00,2.12775,2.12825,2.12775,2.12825,8541416.0
2007-06-20 15:12:00,2.12827,2.1287,2.12822,2.1287,3782337.0
2007-06-20 15:13:00,2.12873,2.12897,2.12873,2.12878,2246291.0
2007-06-20 15:14:00,2.12892,2.12895,2.12881,2.12891,7596247.0
2007-06-20 15:15:00,2.12878,2.12878,2.1282,2.1282,1951199.0
2007-06-20 15:16:00,2.12807,2.12807,2.12754,2.12754,3563082.0
2007-06-20 15:17:00,2.12745,2.12745,2.12739,2.12741,5554844.0
2007-06-20 15:18:00,2.12739,2.12756,2.12732,2.12734,6843029.0
2007-06-20 15:19:00,2.12727,2.12745,2.12727,2.12745,815472.0
2007-06-20 15:20:00,2.12757,2.12788,2.12757,2.12788,15730758.0
2007-06-20 15:21:00,2.12785,2.12789,2.12761,2.12789,402768.0
2007-06-20 15:22:00,2.12791,2.12801,2.12788,2.128,9040962.0
2007-06-20 15:23:00,2.12804,2.12811,2.12788,2.12811,35971507.0
2007-06-20 15:24:00,2.12828,2.12881,2.12828,2.12881,10391979.0
2007-06-20 15:25:00,2.12899,2.12899,2.12874,2.12884,6109452.0
2007-06-20 15:26:00,2.12913,2.12942,2.12913,2.12942,6128556.0
2007-06-20 15:27:00,2.12939,2.12956,2.12919,2.12919,16292790.0
2007-06-20 15:28:00,2.12913,2.12985,2.12911,2.12985,3092485.0
2007-06-20 15:29:00,2.12978,2.12978,2.12953,2.12953,5328535.0
2007-06-20 15:30:00,2.12942,2.1296,2.12935,2.12935,3879507.0
2007-06-20 15:31:00,2.12934,2.12934,2.12911,2.12913,461889.0
2007-06-20 15:32:00,2.1291,2.1291,2.12873,2.12884,8157195.0
2007-06-20 15:33:00,2.12873,2.1289,2.12869,2.12869,16099280.0
2007-06-20 15:34:00,2.12855,2.12855,2.12817,2.12852,2000897.0
2007-06-20 15:35:00,2.12857,2.12868,2.1284,2.12868,7490115.0
2007-06-20 15:36:00,2.12893,2.12903,2.12885,2.12903,3144155.0
2007-06-20 15:37:00,2.12905,2.12909,2.12892,2.12892,4688026.0
2007-06-20 15:38:00,2.12885,2.12885,2.12842,2.12877,6910627.0
2007-06-20 15:39:00,2.12871,2.12902,2.12871,2.12902,26471284.0
2007-06-20 15:40:00,2.12914,2.12926,2.12914,2.12924,10982829.0
2007-06-20 15:41:00,2.12912,2.12912,2.12886,2.12899,1975707.0
2007-06-20 15:42:00,2.12902,2.12902,2.12881,2.12885,9478742.0
2007-06-20 15:43:00,2.12878,2.12878,2.12853,2.12854,2988427.0
2007-06-20 15:44:00,2.12843,2.12854,2.12834,2.12854,20744355.0
2007-06-20 15:45:00,2.12848,2.12848,2.12808,2.12808,3209499.0
2007-06-20 15:46:00,2.12799,2.12799,2.12779,2.12779,6214883.0
2007-06-20 15:47:00,2.12762,2.12782,2.12755,2.12768,1344153.0
2007-06-20 15:48:00,2.12767,2.12805,2.12763,2.12805,9624695.0
2007-06-20 15:49:00,2.12825,2.12837,2.12791,2.12791,4037493.0
2007-06-20 15:50:00,2.12774,2.12774,2.12753,2.12764,4080516.0
2007-06-20 15:51:00,2.12771,2.12807,2.12771,2.12787,4635319.0
2007-06-20 15:52:00,2.12798,2.12803,2.12787,2.12799,28951949.0
2007-06-20 15:53:00,2.1279,2.12803,2.1278,2.12799,1641669.0
2007-06-20 15:54:00,2.12809,2.12828,2.12802,2.1282,10985240.0
2007-06-20 15:55:00,2.12821,2.12821,2.12785,2.12785,3863414.0
2007-06-20 15:56:00,2.12803,2.12828,2.12763,2.12828,19846797.0
2007-06-20 15:57:00,2.12831,2.12831,2.12782,2.12782,6428543.0
2007-06-20 15:58:00,2.12776,2.12795,2.12776,2.12795,19188362.0
2007-06-20 15:59:00,2.12782,2.12801,2.12763,2.12763,29820045.0
2007-06-20 16:00:00,2.12766,2.12814,2.12762,2.12814,2147665.0
2007-06-20 16:01:00,2.12817,2.12817,2.12763,2.12763,2336730.0
2007-06-20 16:02:00,2.12755,2.12763,2.12727,2.12727,612424.0
2007-06-20 16:03:00,2.12718,2.12718,2.12671,2.12671,13542811.0
2007-06-20 16:04:00,2.12668,2.12684,2.12668,2.12682,3708799.0
2007-06-20 16:05:00,2.12691,2.12694,2.12678,2.12694,16889118.0
2007-06-20 16:06:00,2.12695,2.12714,2.12695,2.12705,10852511.0
2007-06-20 16:07:00,2.12691,2.12693,2.12678,2.12678,451902.0
2007-06-20 16:08:00,2.12676,2.12676,2.12662,2.12663,5330047.0
2007-06-20 16:09:00,2.12657,2.12668,2.12639,2.12639,10719716.0
2007-06-20 16:10:00,2.12641,2.12668,2.12624,2.12668,431075.0
2007-06-20 16:11:00,2.12683,2.12683,2.12651,2.12651,11850799.0
2007-06-20 16:12:00,2.12655,2.12655,2.12635,2.1264,9325296.0
2007-06-20 16:13:00,2.12628,2.12628,2.1257,2.1257,622375.0
2007-06-20 16:14:00,2.12566,2.12566,2.12525,2.12558,6380915.0
2007-06-20 16:15:00,2.12569,2.1259,2.12566,2.12579,6915230.0
2007-06-20 16:16:00,2.12579,2.12603,2.12579,2.1259,5470522.0
2007-06-20 16:17:00,2.12578,2.12593,2.12552,2.12593,7777955.0
2007-06-20 16:18:00,2.12574,2.12582,2.12573,2.12573,24669381.0
2007-06-20 16:19:00,2.12573,2.12601,2.12568,2.12593,2091278.0
2007-06-20 16:20:00,2.12587,2.12593,2.12573,2.12592,6721439.0
2007-06-20 16:21:00,2.12582,2.12582,2.12538,2.12545,29111097.0
2007-06-20 16:22:00,2.12574,2.1259,2.12567,2.12567,6664011.0
2007-06-20 16:23:00,2.1256,2.1256,2.12529,2.12529,1486628.0
2007-06-20 16:24:00,2.1253,2.1253,2.12517,2.12527,8233170.0
2007-06-20 16:25:00,2.1253,2.12546,2.1253,2.12546,4911384.0
2007-06-20 16:26:00,2.12552,2.12556,2.12534,2.12537,4742773.0
2007-06-20 16:27:00,2.1253,2.1253,2.12493,2.12523,1334739.0
2007-06-20 16:28:00,2.12522,2.12522,2.12503,2.12503,2717446.0
2007-06-20 16:29:00,2.12511,2.12536,2.12511,2.12536,7460438.0
2007-06-20 16:30:00,2.1255,2.12625,2.1255,2.12625,2657402.0
2007-06-20 16:31:00,2.12628,2.12666,2.12628,2.12666,2278405.0
2007-06-20 16:32:00,2.12672,2.12678,2.12666,2.12666,12099910.0
2007-06-20 16:33:00,2.12651,2.12651,2.12602,2.12602,1897849.0
2007-06-20 16:34:00,2.12597,2.12603,2.12583,2.126,1282808.0
2007-06-20 16:35:00,2.12593,2.12598,2.12568,2.12587,13402466.0
2007-06-20 16:36:00,2.12605,2.12617,2.12605,2.12605,18516994.0
2007-06-20 16:37:00,2.12597,2.12597,2.1257,2.12576,2089627.0
2007-06-20 16:38:00,2.12561,2.12577,2.12561,2.12574,3729474.0
2007-06-20 16:39:00,2.12578,2.12593,2.12572,2.12576,6871119.0
2007-06-20 16:40:00,2.12559,2.12559,2.12513,2.12513,17581200.0
2007-06-20 16:41:00,2.12514,2.12537,2.12495,2.12537,5337616.0
2007-06-20 16:42:00,2.12535,2.12535,2.12502,2.12507,11850074.0
2007-06-20 16:43:00,2.12487,2.12487,2.12464,2.12483,4507034.0
2007-06-20 16:44:00,2.12477,2.12477,2.1246,2.12471,4070738.0
2007-06-20 16:45:00,2.12479,2.12487,2.12441,2.12441,3394274.0
2007-06-20 16:46:00,2.12422,2.12422,2.12368,2.12368,23857141.0
2007-06-20 16:47:00,2.12366,2.12415,2.12366,2.12415,14051063.0
2007-06-20 16:48:00,2.12429,2.12443,2.12421,2.12443,3220111.0
2007-06-20 16:49:00,2.12442,2.12442,2.12397,2.12397,18596781.0
2007-06-20 16:50:00,2.12396,2.12418,2.12377,2.12418,2051373.0
2007-06-20 16:51:00,2.12417,2.1243,2.12282,2.12424,1016844.0
2007-06-20 16:52:00,2.12415,2.12463,2.12415,2.12463,7940941.0
2007-06-20 16:53:00,2.12454,2.12454,2.12438,2.12443,2700748.0
2007-06-20 16:54:00,2.12429,2.12433,2.12363,2.12363,30648416.0
2007-06-20 16:55:00,2.12365,2.12365,2.12301,2.12311,4668435.0
2007-06-20 16:56:00,2.12308,2.12331,2.12308,2.12331,4181265.0
2007-06-20 16:57:00,2.12331,2.12331,2.12298,2.12298,9228653.0
2007-06-20 16:58:00,2.12303,2.12303,2.12264,2.12272,8521616.0
2007-06-20 16:59:00,2.12269,2.12269,2.12177,2.12177,312825.0
2007-06-20 17:00:00,2.12166,2.12166,2.12129,2.12129,2491604.0
2007-06-20 17:01:00,2.1211,2.1211,2.12057,2.12057,5043913.0
2007-06-20 17:02:00,2.12052,2.12066,2.1204,2.12066,6143674.0
2007-06-20 17:03:00,2.12066,2.12101,2.12066,2.12088,2025845.0
2007-06-20 17:04:00,2.12083,2.12086,2.12069,2.12074,3084181.0
2007-06-20 17:05:00,2.12064,2.12064,2.12027,2.12027,3023917.0
2007-06-20 17:06:00,2.12033,2.12054,2.12027,2.12054,20804375.0
2007-06-20 17:07:00,2.12059,2.12082,2.12059,2.12073,14310214.0
2007-06-20 17:08:00,2.12076,2.12105,2.12076,2.12105,2698170.0
2007-06-20 17:09:00,2.12106,2.12106,2.12086,2.12102,4495180.0
2007-06-20 17:10:00,2.12103,2.12128,2.12103,2.12128,9641789.0
2007-06-20 17:11:00,2.12132,2.12132,2.12108,2.12125,5252297.0
2007-06-20 17:12:00,2.12117,2.12117,2.12099,2.1211,1148457.0
2007-06-20 17:13:00,2.12113,2.12115,2.1209,2.1209,6170331.0
2007-06-20 17:14:00,2.12079,2.12079,2.12039,2.12044,9145497.0
2007-06-20 17:15:00,2.12046,2.12046,2.12006,2.12006,3814275.0
2007-06-20 17:16:00,2.12016,2.12016,2.11988,2.11988,5316352.0
2007-06-20 17:17:00,2.11998,2.11998,2.11975,2.11975,12369709.0
2007-06-20 17:18:00,2.11977,2.11977,2.11944,2.11953,522292.0
2007-06-20 17:19:00,2.11944,2.11966,2.11944,2.11951,2051022.0
2007-06-20 17:20:00,2.11972,2.11981,2.11952,2.11952,3439184.0
2007-06-20 17:21:00,2.11942,2.11949,2.11926,2.11949,9038336.0
2007-06-20 17:22:00,2.11949,2.11958,2.11937,2.11958,30907432.0
2007-06-20 17:23:00,2.11961,2.1203,2.11961,2.1203,2409063.0
2007-06-20 17:24:00,2.12044,2.12064,2.12041,2.1205,6280920.0
2007-06-20 17:25:00,2.12053,2.12053,2.1203,2.12047,2839549.0
2007-06-20 17:26:00,2.12053,2.12065,2.12043,2.12065,15592641.0
2007-06-20 17:27:00,2.12071,2.12071,2.12035,2.12067,2906610.0
2007-06-20 17:28:00,2.12058,2.12076,2.12058,2.12059,3620357.0
2007-06-20 17:29:00,2.12058,2.12075,2.12054,2.12075,1896608.0
2007-06-20 17:30:00,2.1209,2.12152,2.1209,2.12152,10682016.0
2007-06-20 17:31:00,2.12179,2.12198,2.12176,2.12191,736219.0
2007-06-20 17:32:00,2.1219,2.12193,2.12169,2.12179,8060912.0
2007-06-20 17:33:00,2.12185,2.12185,2.12151,2.12151,8092444.0
2007-06-20 17:34:00,2.12135,2.12135,2.12077,2.12077,2434071.0
2007-06-20 17:35:00,2.1207,2.12103,2.12066,2.12096,22933266.0
2007-06-20 17:36:00,2.12113,2.12116,2.12072,2.12098,6349947.0
2007-06-20 17:37:00,2.12093,2.12093,2.12063,2.12078,885011.0
2007-06-20 17:38:00,2.12082,2.12099,2.12066,2.12066,6930018.0
2007-06-20 17:39:00,2.1206,2.12067,2.12048,2.12048,640356.0
2007-06-20 17:40:00,2.12062,2.12062,2.1202,2.1202,3420089.0
2007-06-20 17:41:00,2.12015,2.12024,2.12005,2.1201,1495485.0
2007-06-20 17:42:00,2.1202,2.12038,2.12019,2.12038,8724112.0
2007-06-20 17:43:00,2.12042,2.12059,2.1203,2.12059,1785970.0
2007-06-20 17:44:00,2.12046,2.12053,2.12003,2.12026,10587547.0
2007-06-20 17:45:00,2.1203,2.1203,2.11986,2.11986,6422147.0
2007-06-20 17:46:00,2.12003,2.12008,2.11999,2.12004,1741222.0
2007-06-20 17:47:00,2.12009,2.12021,2.12001,2.12015,5985083.0
2007-06-20 17:48:00,2.11974,2.12026,2.11974,2.12026,8623923.0
2007-06-20 17:49:00,2.12018,2.12053,2.12018,2.12053,1566414.0
2007-06-20 17:50:00,2.12072,2.12095,2.12072,2.12095,33481134.0
2007-06-20 17:51:00,2.12106,2.12133,2.12103,2.12133,4259361.0
2007-06-20 17:52:00,2.12126,2.12164,2.12126,2.12151,1128323.0
2007-06-20 17:53:00,2.12166,2.12213,2.12166,2.12213,3874994.0
2007-06-20 17:54:00,2.12212,2.12213,2.12197,2.12213,2104155.0
2007-06-20 17:55:00,2.12207,2.12222,2.12207,2.12207,1981136.0
2007-06-20 17:56:00,2.12195,2.12195,2.12034,2.12183,8921633.0
2007-06-20 17:57:00,2.12171,2.12176,2.1215,2.12176,16050804.0
2007-06-20 17:58:00,2.1219,2.12215,2.1219,2.12215,8592564.0
2007-06-20 17:59:00,2.12213,2.12213,2.12192,2.12192,6417511.0
2007-06-20 18:00:00,2.12175,2.12175,2.12141,2.12141,1592337.0
2007-06-20 18:01:00,2.12136,2.12149,2.12125,2.12149,881571.0
2007-06-20 18:02:00,2.12154,2.12154,2.12137,2.12137,11288273.0
2007-06-20 18:03:00,2.12131,2.12131,2.12106,2.12111,2036982.0
2007-06-20 18:04:00,2.12113,2.12126,2.12113,2.12126,7508463.0
2007-06-20 18:05:00,2.12122,2.12122,2.1209,2.1209,5554235.0
2007-06-20 18:06:00,2.12079,2.12079,2.12058,2.1206,8044720.0
2007-06-20 18:07:00,2.12066,2.12094,2.12066,2.12089,4197497.0
2007-06-20 18:08:00,2.12079,2.12093,2.12078,2.12078,20919648.0
2007-06-20 18:09:00,2.12068,2.12086,2.12068,2.12073,5410892.0
2007-06-20 18:10:00,2.12083,2.12101,2.12083,2.12094,1771038.0
2007-06-20 18:11:00,2.12104,2.12132,2.12096,2.12132,2108024.0
2007-06-20 18:12:00,2.12129,2.1215,2.12118,2.1215,3155914.0
2007-06-20 18:13:00,2.12153,2.12172,2.12152,2.1217,17418188.0
2007-06-20 18:14:00,2.12178,2.12182,2.12167,2.12175,3982230.0
2007-06-20 18:15:00,2.12173,2.12191,2.12168,2.12191,3612141.0
2007-06-20 18:16:00,2.12188,2.12196,2.12168,2.12196,25017118.0
2007-06-20 18:17:00,2.12194,2.12204,2.12187,2.12204,7599016.0
2007-06-20 18:18:00,2.12215,2.12221,2.12211,2.12211,8644866.0
2007-06-20 18:19:00,2.12234,2.12263,2.12234,2.12249,22120762.0
2007-06-20 18:20:00,2.12267,2.12276,2.12247,2.12247,13293764.0
2007-06-20 18:21:00,2.12245,2.1226,2.12245,2.12258,15680146.0
2007-06-20 18:22:00,2.12253,2.12253,2.12233,2.12233,13234670.0
2007-06-20 18:23:00,2.12237,2.12237,2.12198,2.12201,30971834.0
2007-06-20 18:24:00,2.12196,2.12202,2.12178,2.12193,1636538.0
2007-06-20 18:25:00,2.12179,2.1218,2.12166,2.12166,4274964.0
2007-06-20 18:26:00,2.12175,2.12186,2.12175,2.12182,16203457.0
2007-06-20 18:27:00,2.12178,2.12178,2.12164,2.12165,2856432.0
2007-06-20 18:28:00,2.12152,2.12186,2.12152,2.12186,4616604.0
2007-06-20 18:29:00,2.12187,2.12207,2.12187,2.12207,10545216.0
2007-06-20 18:30:00,2.12205,2.12205,2.12196,2.12201,16533922.0
2007-06-20 18:31:00,2.12199,2.12199,2.12184,2.12187,4145633.0
2007-06-20 18:32:00,2.12178,2.12189,2.12168,2.12189,3014587.0
2007-06-20 18:33:00,2.12184,2.12189,2.1218,2.12182,3016913.0
2007-06-20 18:34:00,2.12183,2.12187,2.12167,2.12181,5253489.0
2007-06-20 18:35:00,2.12179,2.12184,2.12174,2.12174,10259374.0
2007-06-20 18:36:00,2.12178,2.12178,2.12163,2.12163,9860960.0
2007-06-20 18:37:00,2.12164,2.12167,2.12147,2.12147,1395757.0
2007-06-20 18:38:00,2.12151,2.12166,2.1215,2.12153,3368996.0
2007-06-20 18:39:00,2.12145,2.12147,2.12129,2.12134,2229441.0
2007-06-20 18:40:00,2.12124,2.12147,2.12111,2.12147,2408808.0
2007-06-20 18:41:00,2.12168,2.12185,2.12167,2.12167,2879605.0
2007-06-20 18:42:00,2.12173,2.12185,2.12171,2.12172,7262575.0
2007-06-20 18:43:00,2.12163,2.12164,2.12137,2.12137,2149199.0
2007-06-20 18:44:00,2.12177,2.12187,2.12162,2.12162,22573736.0
2007-06-20 18:46:00,2.12168,2.1217,2.12139,2.1217,24270305.0
2007-06-20 18:48:00,2.1217,2.12197,2.1217,2.12196,5468721.0
2007-06-20 18:49:00,2.12205,2.12217,2.12195,2.12217,18446931.0
2007-06-20 18:50:00,2.12205,2.12218,2.12203,2.12218,1011651.0
2007-06-20 18:51:00,2.12215,2.12218,2.12204,2.12209,23191314.0
2007-06-20 18:52:00,2.12214,2.1222,2.12207,2.1222,3706841.0
2007-06-20 18:53:00,2.12228,2.12239,2.12219,2.12229,12033864.0
2007-06-20 18:54:00,2.12227,2.12236,2.12219,2.12236,6392070.0
2007-06-20 18:55:00,2.12243,2.12254,2.12237,2.12246,3744895.0
2007-06-20 18:56:00,2.12245,2.12247,2.12223,2.12238,9664695.0
2007-06-20 18:57:00,2.12237,2.12247,2.12237,2.12246,16061289.0
2007-06-20 18:58:00,2.12246,2.12263,2.12246,2.12263,11201220.0
2007-06-20 18:59:00,2.12269,2.1228,2.12255,2.1228,1395880.0
2007-06-20 19:00:00,2.12282,2.12282,2.12265,2.12273,6725554.0
2007-06-20 19:01:00,2.12276,2.12278,2.12261,2.12278,271926.0
2007-06-20 19:02:00,2.12274,2.1228,2.12264,2.12264,3019971.0
2007-06-20 19:03:00,2.12275,2.12278,2.12271,2.12274,7299840.0
2007-06-20 19:04:00,2.12283,2.12292,2.12273,2.12273,10425291.0
2007-06-20 19:05:00,2.12286,2.12292,2.12275,2.12292,8614432.0
2007-06-20 19:06:00,2.12288,2.12307,2.12284,2.12307,6298449.0
2007-06-20 19:07:00,2.12299,2.12328,2.12299,2.12328,1817072.0
2007-06-20 19:08:00,2.12329,2.12394,2.12329,2.12394,8189624.0
2007-06-20 19:09:00,2.12399,2.12413,2.12399,2.12412,4812685.0
2007-06-20 19:10:00,2.12415,2.12415,2.12397,2.12399,3592743.0
2007-06-20 19:11:00,2.12401,2.12406,2.124,2.124,799285.0
2007-06-20 19:12:00,2.12378,2.12398,2.12365,2.12398,13515833.0
2007-06-20 19:13:00,2.12402,2.12417,2.12396,2.12417,2241544.0
2007-06-20 19:14:00,2.12412,2.12414,2.12409,2.1241,702804.0
2007-06-20 19:15:00,2.12403,2.12413,2.12372,2.12401,14563107.0
2007-06-20 19:16:00,2.12402,2.12416,2.124,2.12406,3547946.0
2007-06-20 19:17:00,2.12408,2.1242,2.12408,2.12412,5242810.0
2007-06-20 19:18:00,2.12408,2.12415,2.12408,2.12412,7219862.0
2007-06-20 19:19:00,2.12413,2.12415,2.124,2.12406,14233218.0
2007-06-20 19:20:00,2.12401,2.12401,2.12357,2.12357,4442983.0
2007-06-20 19:21:00,2.12352,2.12357,2.12308,2.12332,4235007.0
2007-06-20 19:22:00,2.12333,2.12352,2.12328,2.12352,4953643.0
2007-06-20 19:23:00,2.1236,2.12374,2.12348,2.12348,9163050.0
2007-06-20 19:24:00,2.12343,2.12353,2.12301,2.12301,2033111.0
2007-06-20 19:25:00,2.12366,2.12383,2.12366,2.12383,12166816.0
2007-06-20 19:26:00,2.12384,2.12391,2.12368,2.12391,10186229.0
2007-06-20 19:27:00,2.12377,2.12385,2.1236,2.12364,6917401.0
2007-06-20 19:28:00,2.12359,2.12367,2.12348,2.12348,15468426.0
2007-06-20 19:29:00,2.12348,2.12373,2.12348,2.12373,21302483.0
2007-06-20 19:30:00,2.12373,2.12373,2.12356,2.1236,1736912.0
2007-06-20 19:31:00,2.12357,2.12363,2.12357,2.12359,1371203.0
2007-06-20 19:32:00,2.12348,2.12358,2.12344,2.12344,8143010.0
2007-06-20 19:33:00,2.12339,2.12351,2.12334,2.12351,4488272.0
2007-06-20 19:34:00,2.12352,2.12368,2.12351,2.12368,6103678.0
2007-06-20 19:35:00,2.12362,2.12363,2.1235,2.12359,1223482.0
2007-06-20 19:36:00,2.12362,2.12392,2.12362,2.12363,2745870.0
2007-06-20 19:37:00,2.12349,2.12349,2.1233,2.12338,1013805.0
2007-06-20 19:38:00,2.12345,2.1238,2.12345,2.12357,3887907.0
2007-06-20 19:39:00,2.12341,2.12341,2.12316,2.12337,1594283.0
2007-06-20 19:40:00,2.12356,2.12386,2.12356,2.12374,5533856.0
2007-06-20 19:41:00,2.12376,2.12378,2.12361,2.12369,11098214.0
2007-06-20 19:42:00,2.12366,2.12372,2.12326,2.12326,17316419.0
2007-06-20 19:43:00,2.12332,2.12343,2.12316,2.12316,1069968.0
2007-06-20 19:44:00,2.12329,2.12392,2.12329,2.12386,15603318.0
2007-06-20 19:45:00,2.124,2.12404,2.12397,2.12398,1387182.0
2007-06-20 19:46:00,2.1239,2.12411,2.1239,2.12405,32772143.0
2007-06-20 19:47:00,2.12407,2.1241,2.12385,2.1241,2928251.0
2007-06-20 19:48:00,2.12372,2.12436,2.12372,2.1242,14852118.0
2007-06-20 19:49:00,2.12407,2.12407,2.12399,2.12399,11798382.0
2007-06-20 19:50:00,2.12409,2.12439,2.12394,2.12394,53544284.0
2007-06-20 19:51:00,2.12395,2.12409,2.12395,2.12409,6606836.0
2007-06-20 19:52:00,2.12279,2.12464,2.12279,2.12462,3782070.0
2007-06-20 19:53:00,2.12459,2.12459,2.1237,2.1237,3303554.0
2007-06-20 19:54:00,2.12384,2.12387,2.12369,2.12387,2639196.0
2007-06-20 19:55:00,2.12386,2.12392,2.12371,2.12381,3893951.0
2007-06-20 19:56:00,2.12382,2.12383,2.12362,2.12372,3902605.0
2007-06-20 19:57:00,2.12378,2.12387,2.12343,2.12343,855590.0
2007-06-20 19:58:00,2.12367,2.1238,2.12362,2.12372,17837281.0
2007-06-20 19:59:00,2.12379,2.12379,2.12354,2.12362,25370483.0
2007-06-20 20:00:00,2.12342,2.12342,2.12315,2.12342,23421841.0
2007-06-20 20:01:00,2.12348,2.12363,2.12348,2.12363,18784089.0
2007-06-20 20:02:00,2.1237,2.1237,2.12353,2.12354,520069.0
2007-06-20 20:03:00,2.12356,2.1236,2.12333,2.12333,12989280.0
2007-06-20 20:04:00,2.12327,2.12327,2.12308,2.12318,3112332.0
2007-06-20 20:05:00,2.12329,2.12347,2.12325,2.12347,9755680.0
2007-06-20 20:06:00,2.1235,2.12395,2.12349,2.12395,9055628.0
2007-06-20 20:07:00,2.12371,2.12392,2.12368,2.12392,1081435.0
2007-06-20 20:08:00,2.12414,2.1243,2.12414,2.12423,629757.0
2007-06-20 20:09:00,2.12411,2.12411,2.12373,2.12384,17498883.0
2007-06-20 20:10:00,2.12388,2.12424,2.12388,2.12411,3045202.0
2007-06-20 20:11:00,2.12407,2.12409,2.12394,2.12402,4334016.0
2007-06-20 20:12:00,2.12401,2.12408,2.12398,2.12404,20543672.0
2007-06-20 20:13:00,2.12405,2.12413,2.12393,2.12405,1423258.0
2007-06-20 20:14:00,2.12399,2.12399,2.12366,2.12366,26298211.0
2007-06-20 20:15:00,2.12369,2.12371,2.12351,2.12364,4324344.0
2007-06-20 20:16:00,2.12367,2.12385,2.12367,2.1238,2676595.0
2007-06-20 20:17:00,2.1239,2.1241,2.1239,2.1241,1910876.0
2007-06-20 20:18:00,2.12413,2.12425,2.12413,2.12425,3656247.0
2007-06-20 20:19:00,2.12427,2.12436,2.12427,2.12433,2599130.0
2007-06-20 20:20:00,2.1244,2.12453,2.12433,2.12433,6544202.0
2007-06-20 20:21:00,2.12417,2.12422,2.12398,2.12399,10302138.0
2007-06-20 20:22:00,2.1243,2.12446,2.12427,2.12432,3558069.0
2007-06-20 20:23:00,2.12437,2.12443,2.12428,2.12443,9970901.0
2007-06-20 20:24:00,2.12428,2.12438,2.12426,2.12426,10365917.0
2007-06-20 20:25:00,2.1242,2.1242,2.12371,2.12371,8392291.0
2007-06-20 20:26:00,2.1238,2.12399,2.1238,2.12399,3996698.0
2007-06-20 20:27:00,2.12398,2.12404,2.12389,2.12404,10850803.0
2007-06-20 20:28:00,2.12404,2.12404,2.12383,2.12397,7150733.0
2007-06-20 20:29:00,2.12399,2.12414,2.12389,2.12414,11170294.0
2007-06-20 20:30:00,2.1242,2.12425,2.12402,2.12408,6058619.0
2007-06-20 20:31:00,2.12396,2.12396,2.12322,2.12322,8884047.0
2007-06-20 20:32:00,2.12312,2.12312,2.12287,2.12307,1593208.0
2007-06-20 20:33:00,2.12312,2.12325,2.12303,2.12303,3179631.0
2007-06-20 20:34:00,2.12311,2.12338,2.12306,2.12338,1058351.0
2007-06-20 20:35:00,2.12342,2.12358,2.12342,2.12353,5732225.0
2007-06-20 20:36:00,2.1236,2.1236,2.12352,2.12356,3570174.0
2007-06-20 20:37:00,2.12372,2.12393,2.12369,2.1237,11198459.0
2007-06-20 20:38:00,2.12379,2.12379,2.12368,2.12368,3767357.0
2007-06-20 20:39:00,2.12368,2.12417,2.12368,2.12417,2725827.0
2007-06-20 20:40:00,2.1243,2.12444,2.12428,2.12441,4363778.0
2007-06-20 20:41:00,2.12446,2.1245,2.12433,2.1244,2085947.0
2007-06-20 20:42:00,2.12437,2.12437,2.12421,2.12432,5673098.0
2007-06-20 20:43:00,2.12411,2.12429,2.12402,2.12429,1459732.0
2007-06-20 20:44:00,2.12424,2.12446,2.12424,2.12435,2331333.0
2007-06-20 20:45:00,2.12427,2.12438,2.12414,2.12438,493849.0
2007-06-20 20:46:00,2.12436,2.1246,2.12436,2.1246,12405957.0
2007-06-20 20:47:00,2.12473,2.12504,2.12473,2.12504,5563426.0
2007-06-20 20:48:00,2.12508,2.12509,2.12495,2.12495,4551846.0
2007-06-20 20:49:00,2.12499,2.12526,2.12499,2.12526,26225547.0
2007-06-20 20:50:00,2.12531,2.12535,2.12526,2.12527,11819456.0
2007-06-20 20:51:00,2.1248,2.12521,2.1248,2.12512,1786338.0
2007-06-20 20:52:00,2.12509,2.12518,2.12498,2.12518,5460116.0
2007-06-20 20:53:00,2.12509,2.12545,2.12509,2.12545,5530027.0
2007-06-20 20:54:00,2.12559,2.12587,2.12534,2.12587,10583840.0
2007-06-20 20:55:00,2.12589,2.12589,2.12572,2.12587,1550886.0
2007-06-20 20:56:00,2.12589,2.12589,2.12541,2.12578,1671137.0
2007-06-20 20:57:00,2.12593,2.12599,2.12581,2.12581,2380195.0
2007-06-20 20:58:00,2.12584,2.12584,2.12568,2.12572,6170949.0
2007-06-20 20:59:00,2.12579,2.126,2.12579,2.126,5248890.0
2007-06-20 21:00:00,2.12594,2.12594,2.12576,2.12576,1310443.0
2007-06-20 21:01:00,2.12559,2.12575,2.12548,2.12548,6338149.0
2007-06-20 21:02:00,2.12551,2.12551,2.12531,2.12536,4010157.0
2007-06-20 21:03:00,2.12528,2.12528,2.12503,2.12505,9823464.0
2007-06-20 21:04:00,2.12503,2.12503,2.12465,2.12465,13566568.0
2007-06-20 21:05:00,2.12482,2.12482,2.12464,2.12464,9892641.0
2007-06-20 21:06:00,2.12451,2.12479,2.12451,2.12479,3062752.0
2007-06-20 21:07:00,2.12492,2.12504,2.12492,2.12493,4129001.0
2007-06-20 21:08:00,2.12499,2.12509,2.12499,2.12501,2870870.0
2007-06-20 21:09:00,2.1249,2.12504,2.12486,2.12493,8163667.0
2007-06-20 21:10:00,2.12491,2.12491,2.12463,2.12486,5889422.0
2007-06-20 21:11:00,2.12492,2.12495,2.12485,2.12487,7395251.0
2007-06-20 21:12:00,2.12481,2.12482,2.12458,2.12479,3680586.0
2007-06-20 21:13:00,2.12496,2.12517,2.12472,2.12517,2062323.0
2007-06-20 21:14:00,2.12514,2.12514,2.12505,2.1251,2882459.0
2007-06-20 21:15:00,2.12499,2.12522,2.12493,2.12522,8328075.0
2007-06-20 21:16:00,2.12524,2.12535,2.12509,2.12535,1274874.0
2007-06-20 21:17:00,2.12537,2.12541,2.12526,2.12541,20835836.0
2007-06-20 21:18:00,2.12541,2.1256,2.12535,2.12557,30397430.0
2007-06-20 21:19:00,2.12549,2.12559,2.12543,2.12548,36536535.0
2007-06-20 21:20:00,2.12562,2.12589,2.12553,2.12589,16487899.0
2007-06-20 21:21:00,2.12593,2.12605,2.12588,2.12605,13134648.0
2007-06-20 21:22:00,2.12616,2.12642,2.12616,2.12637,6391467.0
2007-06-20 21:23:00,2.12641,2.12656,2.12637,2.12654,2511958.0
2007-06-20 21:24:00,2.12651,2.12652,2.12634,2.12652,2777289.0
2007-06-20 21:25:00,2.12663,2.12729,2.12661,2.12729,12343456.0
2007-06-20 21:26:00,2.12731,2.12738,2.1269,2.12717,7100933.0
2007-06-20 21:27:00,2.12721,2.12721,2.12703,2.12703,14040526.0
2007-06-20 21:28:00,2.12695,2.12741,2.12695,2.12741,9268348.0
2007-06-20 21:29:00,2.12738,2.12738,2.12712,2.12712,3217157.0
2007-06-20 21:30:00,2.12716,2.12724,2.12697,2.12724,3291834.0
2007-06-20 21:31:00,2.12733,2.12739,2.12723,2.12733,3023686.0
2007-06-20 21:32:00,2.12736,2.12756,2.12734,2.12756,8113368.0
2007-06-20 21:33:00,2.12746,2.12752,2.12724,2.12724,1346832.0
2007-06-20 21:34:00,2.12724,2.12724,2.12706,2.12706,6130069.0
2007-06-20 21:35:00,2.12705,2.12727,2.12705,2.12727,15071897.0
2007-06-20 21:36:00,2.12733,2.12737,2.1272,2.1272,6762657.0
2007-06-20 21:37:00,2.1272,2.12743,2.12717,2.12743,1640960.0
2007-06-20 21:38:00,2.12745,2.12755,2.12745,2.12747,12094302.0
2007-06-20 21:39:00,2.12745,2.12753,2.12745,2.12753,3706922.0
2007-06-20 21:40:00,2.12766,2.12777,2.12765,2.12774,4048056.0
2007-06-20 21:41:00,2.1278,2.1278,2.12712,2.12713,7596862.0
2007-06-20 21:42:00,2.1271,2.12712,2.12706,2.12706,1832871.0
2007-06-20 21:43:00,2.12731,2.12766,2.12731,2.12761,4085432.0
2007-06-20 21:44:00,2.1276,2.12767,2.12753,2.12767,6485281.0
2007-06-20 21:45:00,2.12771,2.12777,2.12736,2.12773,11148657.0
2007-06-20 21:46:00,2.12759,2.12759,2.12705,2.12709,12825719.0
2007-06-20 21:47:00,2.12733,2.12735,2.12692,2.12706,1976893.0
2007-06-20 21:48:00,2.12706,2.12749,2.12706,2.12749,4803998.0
2007-06-20 21:49:00,2.12753,2.12787,2.12743,2.12743,16072455.0
2007-06-20 21:50:00,2.12777,2.12777,2.12753,2.12767,3721509.0
2007-06-20 21:51:00,2.12759,2.12768,2.12714,2.12735,3882896.0
2007-06-20 21:52:00,2.12739,2.12753,2.12739,2.12745,1041183.0
2007-06-20 21:53:00,2.1276,2.12766,2.12753,2.12766,4325258.0
2007-06-20 21:54:00,2.12759,2.12759,2.1274,2.12752,2404506.0
2007-06-20 21:55:00,2.12746,2.12752,2.12739,2.12739,4647390.0
2007-06-20 21:56:00,2.12731,2.12735,2.1273,2.12735,1887139.0
2007-06-20 21:57:00,2.12731,2.12731,2.12701,2.12713,14421076.0
2007-06-20 21:58:00,2.12727,2.12731,2.12719,2.12721,3844587.0
2007-06-20 21:59:00,2.12709,2.12709,2.12683,2.12691,5847122.0
2007-06-20 22:00:00,2.12683,2.12683,2.12657,2.12662,9060882.0
2007-06-20 22:01:00,2.12644,2.12649,2.12634,2.12635,6876940.0
2007-06-20 22:02:00,2.12634,2.12638,2.12613,2.12638,3246683.0
2007-06-20 22:03:00,2.12631,2.12642,2.126,2.12605,2600100.0
2007-06-20 22:04:00,2.12598,2.12645,2.12598,2.12645,3178221.0
2007-06-20 22:05:00,2.12664,2.12686,2.1266,2.1266,3265914.0
2007-06-20 22:06:00,2.12645,2.12647,2.12614,2.12625,13424916.0
2007-06-20 22:07:00,2.12626,2.12681,2.12626,2.12681,14108157.0
2007-06-20 22:08:00,2.12687,2.12687,2.12682,2.12682,3838399.0
2007-06-20 22:09:00,2.12672,2.12672,2.12639,2.1264,3924356.0
2007-06-20 22:10:00,2.12642,2.12642,2.12595,2.1261,8322469.0
2007-06-20 22:11:00,2.12609,2.12609,2.12596,2.126,16647401.0
2007-06-20 22:12:00,2.12597,2.12597,2.12536,2.12536,10496335.0
2007-06-20 22:13:00,2.1252,2.12537,2.1252,2.12537,1390608.0
2007-06-20 22:14:00,2.12547,2.12549,2.12547,2.12549,2099263.0
2007-06-20 22:15:00,2.12554,2.12566,2.12547,2.12547,14088927.0
2007-06-20 22:16:00,2.12559,2.12559,2.12547,2.12547,3693736.0
2007-06-20 22:17:00,2.12546,2.12551,2.12519,2.12519,9679534.0
2007-06-20 22:18:00,2.12518,2.12519,2.1248,2.12499,4281821.0
2007-06-20 22:19:00,2.12502,2.12502,2.12474,2.12474,21626427.0
2007-06-20 22:20:00,2.12472,2.12479,2.12435,2.12463,7616179.0
2007-06-20 22:21:00,2.12459,2.12461,2.12442,2.12455,2215330.0
2007-06-20 22:22:00,2.12461,2.12469,2.12442,2.12442,5013263.0
2007-06-20 22:23:00,2.12459,2.12468,2.12455,2.12468,2361866.0
2007-06-20 22:24:00,2.12464,2.12464,2.12448,2.12462,13937483.0
2007-06-20 22:25:00,2.12469,2.12469,2.12444,2.12444,9190346.0
2007-06-20 22:26:00,2.12443,2.12443,2.12427,2.12427,5465601.0
2007-06-20 22:27:00,2.12447,2.12481,2.12447,2.1245,19197203.0
2007-06-20 22:28:00,2.12475,2.12475,2.12403,2.12403,7354927.0
2007-06-20 22:29:00,2.12412,2.12424,2.12412,2.12424,7930745.0
2007-06-20 22:30:00,2.1243,2.12443,2.1243,2.12438,10761068.0
2007-06-20 22:31:00,2.12443,2.1245,2.12433,2.12447,11786140.0
2007-06-20 22:32:00,2.1245,2.12465,2.1242,2.1242,11814090.0
2007-06-20 22:33:00,2.12417,2.12417,2.12383,2.12395,11468635.0
2007-06-20 22:34:00,2.1238,2.12392,2.12237,2.1237,3765096.0
2007-06-20 22:35:00,2.12371,2.12399,2.12371,2.12398,2314407.0
2007-06-20 22:36:00,2.12412,2.12413,2.12396,2.12396,4079442.0
2007-06-20 22:37:00,2.12393,2.12393,2.12367,2.12367,2826493.0
2007-06-20 22:38:00,2.1237,2.1237,2.12337,2.12337,4939377.0
2007-06-20 22:39:00,2.12317,2.12325,2.12304,2.12308,4589413.0
2007-06-20 22:40:00,2.12319,2.12321,2.12304,2.12304,7603797.0
2007-06-20 22:41:00,2.12294,2.12303,2.12279,2.12303,5851465.0
2007-06-20 22:42:00,2.12304,2.12315,2.12295,2.12315,2671182.0
2007-06-20 22:43:00,2.12327,2.1237,2.12327,2.12363,9567956.0
2007-06-20 22:44:00,2.12379,2.12379,2.12366,2.12366,1187096.0
2007-06-20 22:45:00,2.12369,2.12403,2.12351,2.12403,21052390.0
2007-06-20 22:46:00,2.12403,2.12427,2.12403,2.12427,23400315.0
2007-06-20 22:47:00,2.12427,2.12442,2.12427,2.12437,16033564.0
2007-06-20 22:48:00,2.12452,2.12473,2.12452,2.12457,12145036.0
2007-06-20 22:49:00,2.12469,2.12489,2.12462,2.12488,3709270.0
2007-06-20 22:50:00,2.12506,2.12516,2.12506,2.12508,2508429.0
2007-06-20 22:51:00,2.12511,2.1252,2.12511,2.1252,13573287.0
2007-06-20 22:52:00,2.12521,2.12521,2.12507,2.12514,8426026.0
2007-06-20 22:53:00,2.12501,2.12501,2.12475,2.12475,1208780.0
2007-06-20 22:54:00,2.12475,2.12486,2.1247,2.12483,24915398.0
2007-06-20 22:55:00,2.12486,2.12489,2.12476,2.12486,12958142.0
2007-06-20 22:56:00,2.12487,2.12501,2.12486,2.125,40369939.0
2007-06-20 22:57:00,2.12498,2.12501,2.1248,2.12488,1864066.0
2007-06-20 22:58:00,2.12478,2.12494,2.12444,2.12452,3597764.0
2007-06-20 22:59:00,2.1244,2.12465,2.1244,2.12456,3316749.0
2007-06-20 23:00:00,2.12448,2.12464,2.12439,2.12464,9758445.0
2007-06-20 23:01:00,2.12459,2.12465,2.12449,2.12449,8467981.0
2007-06-20 23:02:00,2.12443,2.12443,2.12409,2.12409,11007456.0
2007-06-20 23:03:00,2.12427,2.12456,2.12427,2.12445,11707712.0
2007-06-20 23:04:00,2.12435,2.12435,2.12392,2.12392,7999766.0
2007-06-20 23:05:00,2.12392,2.12392,2.12377,2.12384,1166632.0
2007-06-20 23:06:00,2.12386,2.12402,2.12374,2.12398,11115965.0
2007-06-20 23:07:00,2.12407,2.12416,2.12397,2.12409,12849631.0
2007-06-20 23:08:00,2.12415,2.12426,2.12414,2.12426,7040370.0
2007-06-20 23:09:00,2.12422,2.12426,2.12412,2.12412,4530166.0
2007-06-20 23:10:00,2.1242,2.12421,2.12413,2.12417,4960475.0
2007-06-20 23:11:00,2.12418,2.12418,2.12401,2.12401,3407742.0
2007-06-20 23:12:00,2.1241,2.12429,2.12407,2.12429,2822403.0
2007-06-20 23:13:00,2.12429,2.1243,2.12415,2.1243,8206417.0
2007-06-20 23:14:00,2.12441,2.12477,2.12441,2.12477,3570495.0
2007-06-20 23:15:00,2.12477,2.12477,2.12453,2.12453,2285559.0
2007-06-20 23:16:00,2.12446,2.12451,2.12438,2.12451,33076011.0
2007-06-20 23:18:00,2.12466,2.12466,2.1244,2.12452,1820664.0
2007-06-20 23:19:00,2.12456,2.12456,2.12442,2.12451,16023076.0
2007-06-20 23:20:00,2.12458,2.12477,2.12458,2.12477,1881756.0
2007-06-20 23:21:00,2.12463,2.12469,2.12443,2.12443,1921018.0
2007-06-20 23:22:00,2.12434,2.12434,2.12395,2.12424,3912144.0
2007-06-20 23:23:00,2.12409,2.12438,2.12409,2.12432,3071687.0
2007-06-20 23:24:00,2.12446,2.12462,2.12446,2.12446,5138634.0
2007-06-20 23:25:00,2.12433,2.12433,2.12395,2.12395,1783157.0
2007-06-20 23:26:00,2.12397,2.12411,2.12393,2.12393,5983566.0
2007-06-20 23:27:00,2.12389,2.12394,2.12383,2.12389,15447429.0
2007-06-20 23:28:00,2.12391,2.12399,2.12381,2.12394,5037730.0
2007-06-20 23:29:00,2.12397,2.12439,2.12397,2.12439,3192953.0
2007-06-20 23:30:00,2.12439,2.12439,2.12422,2.12422,3035104.0
2007-06-20 23:31:00,2.12425,2.12431,2.12417,2.12417,6884336.0
2007-06-20 23:32:00,2.12415,2.12419,2.1241,2.1241,4209567.0
2007-06-20 23:33:00,2.12411,2.12411,2.124,2.12401,13752617.0
2007-06-20 23:34:00,2.12391,2.12391,2.12374,2.12377,2414266.0
2007-06-20 23:35:00,2.1239,2.1239,2.12378,2.12387,2118873.0
2007-06-20 23:36:00,2.12389,2.12439,2.12389,2.12439,4145938.0
2007-06-20 23:37:00,2.12442,2.12451,2.12433,2.12451,3128353.0
2007-06-20 23:38:00,2.12448,2.12448,2.12425,2.12425,2014773.0
2007-06-20 23:39:00,2.12415,2.12429,2.12415,2.12429,7461738.0
2007-06-20 23:40:00,2.1244,2.12459,2.12421,2.12421,6221160.0
2007-06-20 23:41:00,2.1241,2.12434,2.12405,2.12434,9318869.0
2007-06-20 23:42:00,2.12444,2.12458,2.12428,2.12428,2180866.0
2007-06-20 23:43:00,2.12423,2.12423,2.12384,2.12384,19480492.0
2007-06-20 23:44:00,2.1238,2.12433,2.12294,2.12429,5444674.0
2007-06-20 23:45:00,2.12432,2.12432,2.1241,2.12417,3690992.0
2007-06-20 23:46:00,2.12417,2.12418,2.124,2.12406,10775251.0
2007-06-20 23:47:00,2.124,2.124,2.12372,2.12372,8873559.0
2007-06-20 23:48:00,2.12369,2.12435,2.12369,2.12435,1640111.0
2007-06-20 23:49:00,2.12439,2.12439,2.12409,2.12409,6298386.0
2007-06-20 23:50:00,2.12403,2.12416,2.12384,2.12416,3166272.0
2007-06-20 23:51:00,2.12416,2.12416,2.12384,2.12384,6617248.0
2007-06-20 23:52:00,2.12383,2.12383,2.12359,2.12359,4796316.0
2007-06-20 23:53:00,2.12348,2.12348,2.12312,2.12315,27147033.0
2007-06-20 23:54:00,2.12311,2.12348,2.12291,2.12348,827615.0
2007-06-20 23:55:00,2.12363,2.1239,2.12363,2.1239,2496107.0
2007-06-20 23:56:00,2.12391,2.12391,2.12377,2.12377,298809.0
2007-06-20 23:57:00,2.12379,2.1239,2.12377,2.12377,13437763.0
2007-06-20 23:58:00,2.1237,2.12377,2.12369,2.12369,4069499.0
2007-06-20 23:59:00,2.12362,2.12362,2.12306,2.12339,2802320.0
2007-06-21 00:00:00,2.1231,2.12333,2.12309,2.12326,13679179.0
2007-06-21 00:01:00,2.12319,2.12319,2.12294,2.12312,18643594.0
2007-06-21 00:02:00,2.12329,2.12332,2.1232,2.1232,7804146.0
2007-06-21 00:03:00,2.12318,2.12324,2.12281,2.12289,4863227.0
2007-06-21 00:04:00,2.12284,2.12302,2.12275,2.12302,5039587.0
2007-06-21 00:05:00,2.12309,2.12329,2.12309,2.12321,8481525.0
2007-06-21 00:06:00,2.12311,2.12311,2.12278,2.12278,6528804.0
2007-06-21 00:07:00,2.12272,2.12281,2.12258,2.12259,6093833.0
2007-06-21 00:08:00,2.12261,2.12281,2.12259,2.12259,1794038.0
2007-06-21 00:09:00,2.12248,2.12312,2.12248,2.12308,16228407.0
2007-06-21 00:10:00,2.12286,2.12314,2.12286,2.12299,2028917.0
2007-06-21 00:11:00,2.1227,2.12283,2.12254,2.12283,16184790.0
2007-06-21 00:12:00,2.1229,2.12325,2.1229,2.12325,4090233.0
2007-06-21 00:13:00,2.12329,2.12339,2.12329,2.12337,16042228.0
2007-06-21 00:14:00,2.12339,2.12339,2.12319,2.12338,4335309.0
2007-06-21 00:15:00,2.12348,2.12352,2.12347,2.12351,4789597.0
2007-06-21 00:16:00,2.12353,2.12354,2.12337,2.12341,3793759.0
2007-06-21 00:17:00,2.12339,2.12341,2.1231,2.12316,3869107.0
2007-06-21 00:18:00,2.1233,2.12349,2.1233,2.12349,2217688.0
2007-06-21 00:19:00,2.12343,2.12343,2.12316,2.12316,1894470.0
2007-06-21 00:20:00,2.12314,2.12324,2.12314,2.12317,3249020.0
2007-06-21 00:21:00,2.12319,2.12331,2.12306,2.12331,4304710.0
2007-06-21 00:22:00,2.12333,2.12339,2.12333,2.12335,2811243.0
2007-06-21 00:23:00,2.12318,2.1233,2.12304,2.12304,5105414.0
2007-06-21 00:24:00,2.12321,2.12329,2.12311,2.12329,5430999.0
2007-06-21 00:25:00,2.12333,2.1234,2.12326,2.12338,4710057.0
2007-06-21 00:26:00,2.1234,2.12379,2.1234,2.12379,6480918.0
2007-06-21 00:27:00,2.12389,2.12408,2.12379,2.12408,3673548.0
2007-06-21 00:28:00,2.12414,2.12441,2.12414,2.12432,1998080.0
2007-06-21 00:29:00,2.12408,2.12408,2.12391,2.12396,13488259.0
2007-06-21 00:30:00,2.12384,2.12413,2.12372,2.12413,8804520.0
2007-06-21 00:31:00,2.1242,2.12477,2.1242,2.12474,16516719.0
2007-06-21 00:32:00,2.12449,2.12449,2.12421,2.12433,8016979.0
2007-06-21 00:33:00,2.1244,2.12452,2.1244,2.12441,6551051.0
2007-06-21 00:34:00,2.12423,2.12439,2.12401,2.12439,6049285.0
2007-06-21 00:35:00,2.12447,2.12452,2.12441,2.12441,21227591.0
2007-06-21 00:36:00,2.12441,2.12441,2.12389,2.12437,5906279.0
2007-06-21 00:37:00,2.12423,2.12435,2.12421,2.12425,6589031.0
2007-06-21 00:38:00,2.12422,2.12432,2.12391,2.12408,5798609.0
2007-06-21 00:39:00,2.12406,2.12406,2.12388,2.12393,11197467.0
2007-06-21 00:40:00,2.12404,2.12423,2.12404,2.12423,16273157.0
2007-06-21 00:41:00,2.12436,2.12451,2.12435,2.12448,5408378.0
2007-06-21 00:42:00,2.12452,2.12468,2.12452,2.12468,3368278.0
2007-06-21 00:43:00,2.1246,2.1246,2.12404,2.12458,10178520.0
2007-06-21 00:44:00,2.12448,2.12462,2.12442,2.12462,14619235.0
2007-06-21 00:45:00,2.12478,2.12503,2.12478,2.12503,1268623.0
2007-06-21 00:46:00,2.12514,2.12546,2.12514,2.12524,4683432.0
2007-06-21 00:47:00,2.12515,2.12528,2.12512,2.12528,21897370.0
2007-06-21 00:48:00,2.12552,2.12594,2.12552,2.12594,6487368.0
2007-06-21 00:49:00,2.12587,2.1259,2.12563,2.12563,4186700.0
2007-06-21 00:50:00,2.1256,2.12635,2.1256,2.12635,2300262.0
2007-06-21 00:51:00,2.12644,2.12678,2.12644,2.12678,3566838.0
2007-06-21 00:52:00,2.12664,2.12664,2.12646,2.12646,2212701.0
2007-06-21 00:53:00,2.12642,2.12648,2.12634,2.12634,17754173.0
2007-06-21 00:54:00,2.12638,2.1265,2.1263,2.12648,3113978.0
2007-06-21 00:55:00,2.12647,2.12647,2.12626,2.12629,2665068.0
2007-06-21 00:56:00,2.12607,2.12627,2.12563,2.12563,3391217.0
2007-06-21 00:57:00,2.12571,2.12571,2.12552,2.12564,26842713.0
2007-06-21 00:58:00,2.12557,2.12589,2.12546,2.12588,7758010.0
2007-06-21 00:59:00,2.12584,2.12584,2.12569,2.12581,8622306.0
2007-06-21 01:00:00,2.12585,2.12588,2.12574,2.12583,22270631.0
2007-06-21 01:01:00,2.12594,2.12608,2.12593,2.12608,2536079.0
2007-06-21 01:02:00,2.12604,2.12604,2.12556,2.1256,6949342.0
2007-06-21 01:03:00,2.12541,2.12558,2.12538,2.12553,18857055.0
2007-06-21 01:04:00,2.12535,2.12553,2.12535,2.12538,4697519.0
2007-06-21 01:05:00,2.12557,2.12565,2.12554,2.12559,4892039.0
2007-06-21 01:06:00,2.12567,2.12577,2.12543,2.12543,7755289.0
2007-06-21 01:07:00,2.12533,2.12537,2.12521,2.12521,28059529.0
2007-06-21 01:08:00,2.12516,2.12526,2.12489,2.12526,2561226.0
2007-06-21 01:09:00,2.12533,2.1255,2.12533,2.12537,7379642.0
2007-06-21 01:10:00,2.12524,2.12532,2.12496,2.12532,2061467.0
2007-06-21 01:11:00,2.12536,2.12546,2.12531,2.12539,2280247.0
2007-06-21 01:12:00,2.12537,2.12538,2.12511,2.12526,13071992.0
2007-06-21 01:13:00,2.1253,2.12537,2.1252,2.1252,16812660.0
2007-06-21 01:14:00,2.12506,2.1251,2.12494,2.12499,2759216.0
2007-06-21 01:15:00,2.12502,2.12502,2.12461,2.12461,1727391.0
2007-06-21 01:16:00,2.12455,2.12466,2.1245,2.12466,4328977.0
2007-06-21 01:17:00,2.12474,2.12481,2.12472,2.12472,592488.0
2007-06-21 01:18:00,2.12462,2.12462,2.1243,2.12442,2551836.0
2007-06-21 01:19:00,2.12451,2.12472,2.12451,2.12466,4269469.0
2007-06-21 01:20:00,2.12467,2.12478,2.12455,2.12471,5591689.0
2007-06-21 01:21:00,2.12465,2.12467,2.12449,2.12467,9899871.0
2007-06-21 01:22:00,2.12482,2.1249,2.12482,2.1249,1758246.0
2007-06-21 01:23:00,2.12493,2.12498,2.12483,2.12483,3405976.0
2007-06-21 01:24:00,2.12467,2.12486,2.12463,2.12486,2426175.0
2007-06-21 01:25:00,2.12487,2.12487,2.1247,2.1247,857456.0
2007-06-21 01:26:00,2.12445,2.12465,2.12427,2.12434,10880537.0
2007-06-21 01:27:00,2.12435,2.12446,2.12395,2.12446,15358269.0
2007-06-21 01:28:00,2.12464,2.12486,2.12464,2.12469,2590330.0
2007-06-21 01:29:00,2.12462,2.12462,2.1242,2.12425,6085126.0
2007-06-21 01:30:00,2.12432,2.12434,2.12431,2.12434,234447.0
2007-06-21 01:31:00,2.12454,2.12458,2.12446,2.12446,4221041.0
2007-06-21 01:32:00,2.12432,2.12432,2.12383,2.12383,4709204.0
2007-06-21 01:33:00,2.12384,2.12408,2.12371,2.12408,4348528.0
2007-06-21 01:34:00,2.12416,2.12416,2.1237,2.1237,4920677.0
2007-06-21 01:35:00,2.12358,2.12358,2.12313,2.12345,1754766.0
2007-06-21 01:36:00,2.12357,2.12361,2.12341,2.12341,9670965.0
2007-06-21 01:37:00,2.12316,2.12348,2.12316,2.12348,5527908.0
2007-06-21 01:38:00,2.12365,2.12426,2.12365,2.12426,2200196.0
2007-06-21 01:39:00,2.12433,2.1247,2.12433,2.12464,8977119.0
2007-06-21 01:40:00,2.12451,2.12455,2.12409,2.12422,6887080.0
2007-06-21 01:41:00,2.12423,2.12439,2.12423,2.12429,3037063.0
2007-06-21 01:42:00,2.12432,2.12477,2.12432,2.1247,8700647.0
2007-06-21 01:43:00,2.12447,2.12455,2.12411,2.12411,11776080.0
2007-06-21 01:44:00,2.12415,2.12431,2.12406,2.12416,25061339.0
2007-06-21 01:45:00,2.12414,2.12475,2.12414,2.12459,4852879.0
2007-06-21 01:46:00,2.12437,2.12445,2.12387,2.1239,7446793.0
2007-06-21 01:47:00,2.12426,2.12445,2.12424,2.12424,10679919.0
2007-06-21 01:48:00,2.12432,2.12445,2.12378,2.12445,15703194.0
2007-06-21 01:49:00,2.1246,2.12484,2.1246,2.12484,10709422.0
2007-06-21 01:50:00,2.12491,2.12491,2.12481,2.12484,10991078.0
2007-06-21 01:51:00,2.12482,2.12484,2.12473,2.12474,12133123.0
2007-06-21 01:52:00,2.12461,2.12461,2.12429,2.12429,9341249.0
2007-06-21 01:53:00,2.12422,2.1249,2.12422,2.12485,3443775.0
2007-06-21 01:54:00,2.12495,2.12509,2.12492,2.12492,16903166.0
2007-06-21 01:55:00,2.12479,2.12492,2.12456,2.12456,6917950.0
2007-06-21 01:56:00,2.12458,2.12482,2.12458,2.12482,7145742.0
2007-06-21 01:57:00,2.12489,2.12535,2.12489,2.12535,4621556.0
2007-06-21 01:58:00,2.1255,2.12556,2.12549,2.1255,7139512.0
2007-06-21 01:59:00,2.1256,2.12579,2.1256,2.12579,2407306.0
2007-06-21 02:00:00,2.1253,2.12544,2.1253,2.12543,5737168.0
2007-06-21 02:01:00,2.12534,2.12535,2.12513,2.12513,7274822.0
2007-06-21 02:02:00,2.12496,2.12511,2.12468,2.12498,4933871.0
2007-06-21 02:03:00,2.12502,2.12525,2.12502,2.12525,6980990.0
2007-06-21 02:04:00,2.12528,2.12536,2.12514,2.12516,7231055.0
2007-06-21 02:05:00,2.12506,2.12509,2.12506,2.12509,13582244.0
2007-06-21 02:06:00,2.1251,2.12535,2.1251,2.1253,3347696.0
2007-06-21 02:07:00,2.12534,2.12552,2.12532,2.12552,10115050.0
2007-06-21 02:08:00,2.12547,2.12547,2.12527,2.12527,11641837.0
2007-06-21 02:09:00,2.12515,2.12515,2.12489,2.12496,10352339.0
2007-06-21 02:10:00,2.1249,2.12493,2.12478,2.12478,10331298.0
2007-06-21 02:11:00,2.12467,2.12471,2.12467,2.12471,871990.0
2007-06-21 02:12:00,2.12476,2.12492,2.12476,2.12478,12010554.0
2007-06-21 02:13:00,2.1243,2.12467,2.12423,2.12467,1469164.0
2007-06-21 02:14:00,2.12486,2.1249,2.12484,2.12486,5073577.0
2007-06-21 02:15:00,2.12494,2.12504,2.12494,2.12504,3773805.0
2007-06-21 02:16:00,2.12494,2.12494,2.12451,2.12451,11899839.0
2007-06-21 02:17:00,2.12456,2.12526,2.12456,2.12526,9278710.0
2007-06-21 02:18:00,2.1252,2.1252,2.12468,2.12468,2799912.0
2007-06-21 02:19:00,2.12484,2.12514,2.12465,2.12514,6580431.0
2007-06-21 02:20:00,2.1253,2.12538,2.12512,2.12512,9948048.0
2007-06-21 02:21:00,2.12503,2.12517,2.12487,2.12517,2429813.0
2007-06-21 02:22:00,2.12521,2.12538,2.12512,2.12512,5039113.0
2007-06-21 02:23:00,2.12525,2.12525,2.12516,2.12516,9425891.0
2007-06-21 02:24:00,2.1252,2.12529,2.1251,2.12517,1736188.0
2007-06-21 02:25:00,2.12508,2.12521,2.12504,2.1252,5048401.0
2007-06-21 02:26:00,2.12516,2.12516,2.1249,2.12507,4772308.0
2007-06-21 02:27:00,2.12499,2.12499,2.12457,2.12457,4957058.0
2007-06-21 02:28:00,2.12444,2.12451,2.12406,2.12451,3986630.0
2007-06-21 02:29:00,2.12451,2.12485,2.12451,2.12485,245545.0
2007-06-21 02:30:00,2.12485,2.12502,2.12468,2.12476,6115705.0
2007-06-21 02:31:00,2.12471,2.12477,2.12471,2.12477,2399566.0
2007-06-21 02:32:00,2.12471,2.12471,2.12417,2.12455,16610718.0
2007-06-21 02:33:00,2.1246,2.12465,2.12449,2.1246,11039504.0
2007-06-21 02:34:00,2.12482,2.12497,2.12482,2.12497,902204.0
2007-06-21 02:35:00,2.12485,2.12485,2.12456,2.12456,2355966.0
2007-06-21 02:36:00,2.12472,2.12482,2.12471,2.12471,3701747.0
2007-06-21 02:37:00,2.12463,2.12463,2.12404,2.12412,1874663.0
2007-06-21 02:38:00,2.12414,2.1246,2.12414,2.12454,9947620.0
2007-06-21 02:39:00,2.12459,2.12459,2.12437,2.12449,5801109.0
2007-06-21 02:40:00,2.12443,2.12443,2.12424,2.12424,4167368.0
2007-06-21 02:41:00,2.12421,2.12421,2.12362,2.12363,2366755.0
2007-06-21 02:42:00,2.12367,2.12405,2.12367,2.12405,629970.0
2007-06-21 02:43:00,2.12402,2.1241,2.12397,2.1241,4572219.0
2007-06-21 02:44:00,2.12413,2.12435,2.12413,2.12435,1713514.0
2007-06-21 02:45:00,2.12438,2.12445,2.12424,2.12424,2695336.0
2007-06-21 02:46:00,2.12416,2.12416,2.124,2.12408,16291339.0
2007-06-21 02:47:00,2.12397,2.12416,2.12377,2.12416,14369562.0
2007-06-21 02:48:00,2.1243,2.1243,2.12422,2.1243,2081366.0
2007-06-21 02:49:00,2.12423,2.12423,2.12407,2.1241,1876276.0
2007-06-21 02:50:00,2.12411,2.12416,2.12392,2.12402,7784432.0
2007-06-21 02:51:00,2.12397,2.12397,2.12363,2.12383,2354067.0
2007-06-21 02:52:00,2.12391,2.12416,2.12391,2.12405,26329670.0
2007-06-21 02:53:00,2.12396,2.12396,2.1234,2.12346,8348897.0
2007-06-21 02:54:00,2.12345,2.12372,2.12345,2.12351,4680931.0
2007-06-21 02:55:00,2.12335,2.1242,2.12335,2.12403,4596850.0
2007-06-21 02:56:00,2.1242,2.12432,2.12415,2.12415,20116337.0
2007-06-21 02:57:00,2.12432,2.12437,2.12423,2.12437,7644201.0
2007-06-21 02:58:00,2.12437,2.12437,2.12426,2.12433,2678013.0
2007-06-21 02:59:00,2.12424,2.12424,2.12378,2.12394,17745999.0
2007-06-21 03:00:00,2.12414,2.1244,2.12414,2.12435,9053241.0
2007-06-21 03:01:00,2.12439,2.12445,2.12422,2.12433,8089687.0
2007-06-21 03:02:00,2.12431,2.12431,2.12398,2.12398,25902972.0
2007-06-21 03:03:00,2.12376,2.12394,2.12365,2.12365,3476389.0
2007-06-21 03:04:00,2.1239,2.12404,2.12381,2.12404,2888023.0
2007-06-21 03:05:00,2.12403,2.1241,2.12388,2.1241,2985596.0
2007-06-21 03:06:00,2.12416,2.12444,2.12416,2.1243,18789473.0
2007-06-21 03:07:00,2.12425,2.12429,2.12391,2.12393,2214917.0
2007-06-21 03:08:00,2.12403,2.12418,2.12398,2.12398,3328515.0
2007-06-21 03:09:00,2.12396,2.12396,2.12382,2.12382,2503278.0
2007-06-21 03:10:00,2.12391,2.12408,2.12391,2.12408,3906962.0
2007-06-21 03:11:00,2.12426,2.12447,2.12426,2.12443,7146251.0
2007-06-21 03:12:00,2.12426,2.12429,2.12384,2.12384,21455390.0
2007-06-21 03:13:00,2.12399,2.12469,2.12394,2.12469,4597460.0
2007-06-21 03:14:00,2.1248,2.12487,2.1248,2.12485,422351.0
2007-06-21 03:15:00,2.12476,2.12479,2.12464,2.12464,15317723.0
2007-06-21 03:16:00,2.1248,2.12495,2.12443,2.12495,9643318.0
2007-06-21 03:17:00,2.12502,2.12521,2.12495,2.12521,3217382.0
2007-06-21 03:18:00,2.12525,2.12538,2.12517,2.12538,5471851.0
2007-06-21 03:19:00,2.12539,2.12553,2.12524,2.12524,16227722.0
2007-06-21 03:20:00,2.12517,2.12525,2.12508,2.12525,11195228.0
2007-06-21 03:21:00,2.12517,2.12533,2.12491,2.12517,5515655.0
2007-06-21 03:22:00,2.12519,2.12524,2.12495,2.12495,7260640.0
2007-06-21 03:23:00,2.12491,2.12491,2.12429,2.12486,5658983.0
2007-06-21 03:24:00,2.12477,2.12512,2.12477,2.12512,20460329.0
2007-06-21 03:25:00,2.12515,2.12516,2.12499,2.12512,6451881.0
2007-06-21 03:26:00,2.12515,2.12515,2.12474,2.12497,6404390.0
2007-06-21 03:27:00,2.12498,2.12498,2.12465,2.12489,8385962.0
2007-06-21 03:28:00,2.12509,2.12509,2.12491,2.12491,15303177.0
2007-06-21 03:29:00,2.12478,2.12478,2.12425,2.12444,9055354.0
2007-06-21 03:30:00,2.12479,2.12507,2.12479,2.12507,13658996.0
2007-06-21 03:31:00,2.12516,2.12516,2.12466,2.12466,2164767.0
2007-06-21 03:32:00,2.12467,2.12503,2.12467,2.12503,3507973.0
2007-06-21 03:33:00,2.12496,2.12498,2.12478,2.12478,6288491.0
2007-06-21 03:34:00,2.12476,2.12476,2.12457,2.12462,4732297.0
2007-06-21 03:35:00,2.12462,2.12462,2.12402,2.12403,5921926.0
2007-06-21 03:36:00,2.12389,2.12472,2.12389,2.12464,5188427.0
2007-06-21 03:37:00,2.12476,2.12483,2.12476,2.12479,2626103.0
2007-06-21 03:38:00,2.12486,2.12497,2.12486,2.12497,3936275.0
2007-06-21 03:39:00,2.12492,2.12492,2.12488,2.12488,1671105.0
2007-06-21 03:40:00,2.1248,2.12498,2.12457,2.12457,2970378.0
2007-06-21 03:41:00,2.12475,2.12506,2.12475,2.12498,2457271.0
2007-06-21 03:42:00,2.12499,2.12521,2.12499,2.12519,3927232.0
2007-06-21 03:43:00,2.1252,2.1252,2.12502,2.12517,3595637.0
2007-06-21 03:44:00,2.12519,2.1253,2.12513,2.12513,4655065.0
2007-06-21 03:45:00,2.12489,2.12489,2.12454,2.12466,4058518.0
2007-06-21 03:46:00,2.12476,2.12505,2.12476,2.12496,16627516.0
2007-06-21 03:47:00,2.12484,2.12484,2.12451,2.12451,4354091.0
2007-06-21 03:48:00,2.12461,2.12477,2.1246,2.12477,16876737.0
2007-06-21 03:49:00,2.12499,2.12517,2.12494,2.12494,1852721.0
2007-06-21 03:50:00,2.12507,2.12507,2.12487,2.12487,15305485.0
2007-06-21 03:51:00,2.1249,2.12498,2.12481,2.12495,1819696.0
2007-06-21 03:52:00,2.12488,2.12488,2.12452,2.12468,5615402.0
2007-06-21 03:53:00,2.12479,2.12505,2.12479,2.12505,6180239.0
2007-06-21 03:54:00,2.12501,2.12509,2.12448,2.12448,8377642.0
2007-06-21 03:55:00,2.12468,2.12488,2.12468,2.12478,4581858.0
2007-06-21 03:56:00,2.12456,2.12489,2.1244,2.12473,5395192.0
2007-06-21 03:57:00,2.12488,2.12513,2.12488,2.12513,7743744.0
2007-06-21 03:58:00,2.12507,2.12535,2.12507,2.12535,18388001.0
2007-06-21 03:59:00,2.12527,2.12527,2.12477,2.12477,14106608.0
2007-06-21 04:00:00,2.125,2.12558,2.12461,2.12558,2769090.0
2007-06-21 04:01:00,2.12558,2.12563,2.12553,2.12553,4053689.0
2007-06-21 04:02:00,2.12539,2.12539,2.12499,2.12499,13468741.0
2007-06-21 04:03:00,2.12495,2.12512,2.12495,2.12512,284471.0
2007-06-21 04:04:00,2.12519,2.12565,2.12519,2.12545,2746898.0
2007-06-21 04:05:00,2.12547,2.12547,2.1252,2.12526,875227.0
2007-06-21 04:06:00,2.12524,2.12552,2.12507,2.1255,25098959.0
2007-06-21 04:07:00,2.12556,2.12556,2.12546,2.12546,4821870.0
2007-06-21 04:08:00,2.12524,2.12529,2.12517,2.12521,6822608.0
2007-06-21 04:09:00,2.12539,2.12566,2.12539,2.12561,3404228.0
2007-06-21 04:10:00,2.12555,2.12555,2.12537,2.12549,6293350.0
2007-06-21 04:11:00,2.12545,2.12552,2.12543,2.12552,1808479.0
2007-06-21 04:12:00,2.12553,2.12553,2.12535,2.12535,9203981.0
2007-06-21 04:13:00,2.12532,2.12532,2.12515,2.12527,11248827.0
2007-06-21 04:14:00,2.12527,2.12537,2.12519,2.12531,3600770.0
2007-06-21 04:15:00,2.12525,2.12525,2.1238,2.12508,5637476.0
2007-06-21 04:16:00,2.12512,2.12512,2.12489,2.12493,19781167.0
2007-06-21 04:17:00,2.12479,2.12499,2.12479,2.12487,2226282.0
2007-06-21 04:18:00,2.12491,2.12498,2.1249,2.12494,9743694.0
2007-06-21 04:19:00,2.125,2.12503,2.1249,2.12494,1797036.0
2007-06-21 04:20:00,2.12478,2.12478,2.12445,2.12445,7213587.0
2007-06-21 04:21:00,2.12449,2.12449,2.12423,2.12423,2163398.0
2007-06-21 04:22:00,2.12408,2.12422,2.12382,2.12422,3460952.0
2007-06-21 04:23:00,2.12426,2.12426,2.12418,2.1242,3989164.0
2007-06-21 04:24:00,2.1242,2.1242,2.12407,2.12407,2081408.0
2007-06-21 04:25:00,2.12393,2.12403,2.12389,2.12394,2481769.0
2007-06-21 04:26:00,2.124,2.12406,2.12398,2.12406,12578994.0
2007-06-21 04:27:00,2.12402,2.12405,2.12396,2.12396,4064857.0
2007-06-21 04:28:00,2.12405,2.12434,2.12405,2.12434,7063032.0
2007-06-21 04:29:00,2.12438,2.12438,2.1242,2.1242,2889198.0
2007-06-21 04:30:00,2.12414,2.12414,2.12399,2.12399,3114468.0
2007-06-21 04:31:00,2.12402,2.12415,2.12393,2.124,4785531.0
2007-06-21 04:32:00,2.12386,2.12409,2.12374,2.12406,16986398.0
2007-06-21 04:33:00,2.12419,2.12445,2.12419,2.12445,5798028.0
2007-06-21 04:34:00,2.12448,2.12448,2.12424,2.12424,1660604.0
2007-06-21 04:35:00,2.12415,2.12424,2.12415,2.12424,4815964.0
2007-06-21 04:36:00,2.12435,2.12441,2.12409,2.12409,2928761.0
2007-06-21 04:37:00,2.12413,2.12413,2.12381,2.12392,4193079.0
2007-06-21 04:38:00,2.12399,2.12439,2.12399,2.12425,1896925.0
2007-06-21 04:39:00,2.12442,2.1245,2.12442,2.1245,2054319.0
2007-06-21 04:40:00,2.12446,2.12446,2.12435,2.12444,16935923.0
2007-06-21 04:42:00,2.12442,2.12451,2.12436,2.12436,3522812.0
2007-06-21 04:43:00,2.12429,2.12429,2.1241,2.1241,35105087.0
2007-06-21 04:44:00,2.12407,2.12407,2.12393,2.12402,2195541.0
2007-06-21 04:45:00,2.12411,2.12418,2.12401,2.12401,3499114.0
2007-06-21 04:46:00,2.12384,2.12384,2.12346,2.12384,8627434.0
2007-06-21 04:47:00,2.12376,2.12382,2.12347,2.12382,2854373.0
2007-06-21 04:48:00,2.12391,2.12401,2.12389,2.12389,3398228.0
2007-06-21 04:49:00,2.1237,2.1237,2.12332,2.12335,4677046.0
2007-06-21 04:50:00,2.12329,2.12383,2.12329,2.12375,4625450.0
2007-06-21 04:51:00,2.1237,2.12374,2.12365,2.12374,7228306.0
2007-06-21 04:52:00,2.12379,2.12391,2.12371,2.12391,12663476.0
2007-06-21 04:53:00,2.1238,2.12384,2.12351,2.12384,11559863.0
2007-06-21 04:54:00,2.1239,2.1239,2.12369,2.12385,1217525.0
2007-06-21 04:55:00,2.12397,2.1243,2.12397,2.1243,8045628.0
2007-06-21 04:56:00,2.1244,2.12465,2.1244,2.12465,8403135.0
2007-06-21 04:57:00,2.12461,2.1248,2.12461,2.12473,11060546.0
2007-06-21 04:58:00,2.12469,2.12469,2.1244,2.1244,8779662.0
2007-06-21 04:59:00,2.12432,2.12432,2.12408,2.1242,10607005.0
2007-06-21 05:00:00,2.12435,2.12464,2.12435,2.12443,3135517.0
2007-06-21 05:01:00,2.1244,2.1244,2.12396,2.12417,3398930.0
2007-06-21 05:02:00,2.12434,2.12438,2.12419,2.12419,1815944.0
2007-06-21 05:03:00,2.12403,2.12409,2.12381,2.12409,43310739.0
2007-06-21 05:04:00,2.12423,2.12438,2.12423,2.12428,12620588.0
2007-06-21 05:05:00,2.12415,2.12421,2.12395,2.12403,26257139.0
2007-06-21 05:06:00,2.12397,2.12401,2.12388,2.12388,1340557.0
2007-06-21 05:07:00,2.12387,2.12396,2.12378,2.12396,8235780.0
2007-06-21 05:08:00,2.12406,2.12417,2.12406,2.12417,13307145.0
2007-06-21 05:09:00,2.12431,2.12442,2.12431,2.12441,2435842.0
2007-06-21 05:10:00,2.12429,2.12441,2.12417,2.12417,3961289.0
2007-06-21 05:11:00,2.1239,2.124,2.12362,2.12362,11427396.0
2007-06-21 05:12:00,2.1235,2.12395,2.1235,2.1239,15610519.0
2007-06-21 05:13:00,2.12389,2.12399,2.12373,2.12399,23102296.0
2007-06-21 05:14:00,2.12408,2.12421,2.12383,2.12402,20653772.0
2007-06-21 05:16:00,2.12411,2.12425,2.12411,2.12417,9594820.0
2007-06-21 05:17:00,2.12415,2.12422,2.12406,2.12421,2468060.0
2007-06-21 05:18:00,2.12431,2.12438,2.12425,2.12429,5898062.0
2007-06-21 05:19:00,2.12416,2.12416,2.1238,2.12389,8220321.0
2007-06-21 05:20:00,2.12402,2.1242,2.12402,2.12407,4288769.0
2007-06-21 05:21:00,2.12402,2.12402,2.12368,2.12371,5114817.0
2007-06-21 05:22:00,2.12381,2.12447,2.12381,2.12447,3139850.0
2007-06-21 05:23:00,2.12443,2.12444,2.12387,2.12409,3906388.0
2007-06-21 05:24:00,2.12408,2.12409,2.12391,2.12391,2153939.0
2007-06-21 05:25:00,2.12385,2.12385,2.12218,2.12358,3800823.0
2007-06-21 05:26:00,2.12369,2.12415,2.12369,2.12395,12326563.0
2007-06-21 05:27:00,2.1237,2.12374,2.12347,2.1236,11069136.0
2007-06-21 05:28:00,2.12352,2.12377,2.12345,2.12376,11486347.0
2007-06-21 05:29:00,2.12383,2.12391,2.12383,2.1239,14464626.0
2007-06-21 05:30:00,2.12394,2.12397,2.12364,2.12397,8307861.0
2007-06-21 05:31:00,2.12386,2.12389,2.12375,2.12384,6737751.0
2007-06-21 05:32:00,2.12374,2.12429,2.12374,2.12429,18800512.0
2007-06-21 05:33:00,2.12412,2.12422,2.12412,2.12422,5972683.0
2007-06-21 05:34:00,2.12428,2.1244,2.12428,2.1243,9241172.0
2007-06-21 05:35:00,2.12411,2.12411,2.12395,2.12395,14494054.0
2007-06-21 05:36:00,2.12385,2.12411,2.12385,2.12411,2533647.0
2007-06-21 05:37:00,2.12393,2.12416,2.12393,2.12416,5214001.0
2007-06-21 05:38:00,2.12428,2.12436,2.12423,2.12433,2355982.0
2007-06-21 05:39:00,2.12432,2.12442,2.12396,2.12434,8269466.0
2007-06-21 05:40:00,2.12432,2.12447,2.12421,2.12447,23968109.0
2007-06-21 05:41:00,2.12424,2.12434,2.12379,2.12426,4312437.0
2007-06-21 05:42:00,2.12436,2.12436,2.12395,2.12429,9973761.0
2007-06-21 05:43:00,2.12432,2.1244,2.12432,2.12436,4043500.0
2007-06-21 05:44:00,2.12429,2.12445,2.12429,2.12445,14542659.0
2007-06-21 05:46:00,2.12449,2.12462,2.12433,2.12433,1481894.0
2007-06-21 05:47:00,2.12434,2.12458,2.12434,2.12458,10908685.0
2007-06-21 05:48:00,2.1246,2.1246,2.12453,2.12458,15361633.0
2007-06-21 05:50:00,2.12456,2.1247,2.12455,2.12466,3872846.0
2007-06-21 05:52:00,2.12467,2.12467,2.12436,2.12436,14276622.0
2007-06-21 05:53:00,2.12418,2.12418,2.12377,2.12377,12243424.0
2007-06-21 05:54:00,2.12385,2.1247,2.12385,2.1247,2983660.0
2007-06-21 05:55:00,2.12481,2.12501,2.12481,2.12491,3094386.0
2007-06-21 05:56:00,2.12486,2.12486,2.12462,2.12464,2533470.0
2007-06-21 05:57:00,2.12457,2.12473,2.12456,2.12473,3262673.0
2007-06-21 05:58:00,2.12469,2.12469,2.12453,2.12458,6419560.0
2007-06-21 05:59:00,2.12478,2.12484,2.12471,2.12471,9247685.0
2007-06-21 06:00:00,2.12468,2.12473,2.12461,2.12473,6041038.0
2007-06-21 06:01:00,2.12475,2.12477,2.1245,2.1245,3747892.0
2007-06-21 06:02:00,2.12423,2.12467,2.12423,2.12467,13467573.0
2007-06-21 06:04:00,2.12469,2.12476,2.12462,2.12462,4757769.0
2007-06-21 06:05:00,2.12452,2.12452,2.12407,2.12407,2243011.0
2007-06-21 06:06:00,2.12408,2.12454,2.12403,2.12454,3969947.0
2007-06-21 06:08:00,2.12459,2.12459,2.12449,2.12453,4000925.0
2007-06-21 06:09:00,2.1245,2.1245,2.12424,2.1243,5556835.0
2007-06-21 06:10:00,2.12389,2.12442,2.12379,2.12379,15566545.0
2007-06-21 06:11:00,2.12386,2.12394,2.12375,2.12375,5226281.0
2007-06-21 06:12:00,2.12375,2.12444,2.12375,2.12444,1889774.0
2007-06-21 06:13:00,2.12429,2.12437,2.12412,2.12419,13225117.0
2007-06-21 06:14:00,2.12419,2.12431,2.12391,2.12418,14752804.0
2007-06-21 06:15:00,2.12412,2.12412,2.12385,2.12388,6923540.0
2007-06-21 06:16:00,2.1239,2.12396,2.12384,2.12388,4286019.0
2007-06-21 06:18:00,2.12391,2.12394,2.12383,2.12385,7912573.0
2007-06-21 06:19:00,2.12373,2.12392,2.12365,2.12392,4021915.0
2007-06-21 06:20:00,2.1239,2.1239,2.12377,2.12377,3652499.0
2007-06-21 06:21:00,2.12388,2.12412,2.12388,2.12406,12791432.0
2007-06-21 06:22:00,2.1241,2.12417,2.12395,2.12413,1821063.0
2007-06-21 06:23:00,2.12403,2.12403,2.12379,2.12381,6712313.0
2007-06-21 06:24:00,2.12394,2.12421,2.12394,2.12399,15783745.0
2007-06-21 06:25:00,2.12394,2.12397,2.12389,2.12395,5970072.0
2007-06-21 06:26:00,2.12392,2.12436,2.12392,2.12411,1228075.0
2007-06-21 06:27:00,2.12415,2.12415,2.1239,2.12402,8043390.0
2007-06-21 06:28:00,2.12411,2.12416,2.12397,2.12405,2899304.0
2007-06-21 06:29:00,2.12409,2.12421,2.12407,2.12415,3513913.0
2007-06-21 06:30:00,2.12412,2.12426,2.12412,2.1242,3514866.0
2007-06-21 06:31:00,2.12415,2.12419,2.12404,2.12404,8428838.0
2007-06-21 06:32:00,2.12409,2.12409,2.12381,2.124,14485222.0
2007-06-21 06:33:00,2.12397,2.12397,2.1236,2.12367,6479543.0
2007-06-21 06:34:00,2.12352,2.12352,2.12312,2.12331,13444568.0
2007-06-21 06:35:00,2.12339,2.1239,2.12339,2.1239,3013551.0
2007-06-21 06:36:00,2.12386,2.12386,2.12358,2.1236,2301381.0
2007-06-21 06:37:00,2.12341,2.12341,2.12308,2.12327,6629465.0
2007-06-21 06:38:00,2.12345,2.12353,2.12338,2.12338,12122426.0
2007-06-21 06:39:00,2.12331,2.12331,2.12306,2.12329,17512373.0
2007-06-21 06:40:00,2.12328,2.12348,2.12322,2.12322,40185368.0
2007-06-21 06:41:00,2.12332,2.12344,2.1233,2.12344,28310916.0
2007-06-21 06:42:00,2.12357,2.12376,2.12356,2.12367,22308175.0
2007-06-21 06:43:00,2.12367,2.12367,2.12341,2.12351,1228204.0
2007-06-21 06:44:00,2.12348,2.12358,2.12334,2.12346,8266899.0
2007-06-21 06:45:00,2.1235,2.1235,2.12328,2.12332,2928138.0
2007-06-21 06:46:00,2.1234,2.12371,2.12323,2.12341,2164489.0
2007-06-21 06:47:00,2.12326,2.1234,2.12307,2.1234,3827565.0
2007-06-21 06:48:00,2.12346,2.1235,2.12322,2.1235,7816565.0
2007-06-21 06:49:00,2.12349,2.12354,2.12334,2.12343,5928551.0
2007-06-21 06:50:00,2.12341,2.12348,2.12329,2.12331,8887077.0
2007-06-21 06:51:00,2.1233,2.1233,2.12316,2.12328,2952354.0
2007-06-21 06:52:00,2.12331,2.12344,2.12331,2.12337,4200838.0
2007-06-21 06:53:00,2.12335,2.1235,2.12327,2.1235,2908596.0
2007-06-21 06:54:00,2.1236,2.1238,2.1236,2.12363,9901553.0
2007-06-21 06:55:00,2.12336,2.12359,2.12336,2.12359,13576070.0
2007-06-21 06:56:00,2.12359,2.12359,2.12346,2.12355,8982685.0
2007-06-21 06:57:00,2.1236,2.12362,2.12333,2.12333,3678370.0
2007-06-21 06:58:00,2.12321,2.12321,2.12289,2.12289,6434014.0
2007-06-21 07:00:00,2.1231,2.12321,2.12302,2.12321,4521512.0
2007-06-21 07:01:00,2.12321,2.12323,2.12313,2.12322,6642571.0
2007-06-21 07:02:00,2.12313,2.12338,2.12313,2.12338,2197375.0
2007-06-21 07:03:00,2.12327,2.12327,2.12245,2.12256,2223553.0
2007-06-21 07:04:00,2.12257,2.12268,2.12255,2.12268,1500615.0
2007-06-21 07:05:00,2.12269,2.12292,2.12245,2.12292,10190488.0
2007-06-21 07:06:00,2.12313,2.1232,2.12302,2.12304,5118026.0
2007-06-21 07:07:00,2.12316,2.12317,2.12301,2.12316,6021965.0
2007-06-21 07:08:00,2.12318,2.12328,2.12279,2.12279,1625717.0
2007-06-21 07:09:00,2.12308,2.12308,2.12264,2.12264,11448525.0
2007-06-21 07:10:00,2.12268,2.1234,2.12267,2.1234,24931596.0
2007-06-21 07:11:00,2.12337,2.12348,2.12337,2.12348,4835704.0
2007-06-21 07:12:00,2.12347,2.12352,2.12333,2.12352,5466666.0
2007-06-21 07:13:00,2.12349,2.12357,2.12335,2.12335,12146031.0
2007-06-21 07:14:00,2.12339,2.12339,2.12323,2.12324,490220.0
2007-06-21 07:15:00,2.12304,2.12304,2.12277,2.12277,2521725.0
2007-06-21 07:16:00,2.12291,2.12319,2.12291,2.12294,1444135.0
2007-06-21 07:17:00,2.12324,2.12339,2.12324,2.12339,5313382.0
2007-06-21 07:18:00,2.12339,2.12347,2.12332,2.12337,2224535.0
2007-06-21 07:19:00,2.12323,2.12328,2.12303,2.12328,3973211.0
2007-06-21 07:20:00,2.12339,2.12346,2.12313,2.12313,2554905.0
2007-06-21 07:21:00,2.12294,2.123,2.12287,2.123,3446490.0
2007-06-21 07:22:00,2.12304,2.12333,2.12304,2.12333,11075521.0
2007-06-21 07:23:00,2.12332,2.12345,2.12332,2.12341,3851320.0
2007-06-21 07:24:00,2.12333,2.12336,2.12328,2.1233,5660897.0
2007-06-21 07:25:00,2.12333,2.12333,2.1231,2.1232,1052143.0
2007-06-21 07:26:00,2.12324,2.1234,2.1232,2.1234,3416020.0
2007-06-21 07:27:00,2.12339,2.12357,2.12331,2.12357,1632884.0
2007-06-21 07:28:00,2.12358,2.1237,2.12351,2.1237,8867199.0
2007-06-21 07:30:00,2.12373,2.1238,2.12362,2.12366,10207709.0
2007-06-21 07:31:00,2.12359,2.12359,2.12338,2.12347,7777608.0
2007-06-21 07:32:00,2.12357,2.12405,2.12357,2.12405,11047448.0
2007-06-21 07:33:00,2.12407,2.12407,2.12339,2.12345,4112676.0
2007-06-21 07:34:00,2.12348,2.12364,2.12348,2.12361,7838867.0
2007-06-21 07:35:00,2.12359,2.12372,2.12359,2.1237,12201149.0
2007-06-21 07:36:00,2.124,2.1241,2.12395,2.12395,10829697.0
2007-06-21 07:37:00,2.12382,2.12388,2.12363,2.12388,3339968.0
2007-06-21 07:38:00,2.12371,2.12405,2.12371,2.12405,10338320.0
2007-06-21 07:39:00,2.12416,2.12428,2.12412,2.12427,6567847.0
2007-06-21 07:40:00,2.1243,2.12491,2.1243,2.12491,2651360.0
2007-06-21 07:41:00,2.12484,2.12484,2.12449,2.12456,3389179.0
2007-06-21 07:42:00,2.12452,2.12452,2.1243,2.1243,1857923.0
2007-06-21 07:43:00,2.12408,2.12408,2.12398,2.124,2791608.0
2007-06-21 07:44:00,2.12398,2.12428,2.12398,2.12428,4664377.0
2007-06-21 07:45:00,2.12404,2.12404,2.12387,2.12387,26198658.0
2007-06-21 07:46:00,2.12391,2.12421,2.12389,2.12404,1437634.0
2007-06-21 07:47:00,2.12415,2.12427,2.12413,2.12425,20913847.0
2007-06-21 07:48:00,2.12421,2.12421,2.12372,2.12411,4411212.0
2007-06-21 07:49:00,2.1243,2.12448,2.12424,2.12424,2882350.0
2007-06-21 07:50:00,2.12414,2.12414,2.12376,2.12401,16389324.0
2007-06-21 07:51:00,2.12418,2.12429,2.12415,2.12415,596926.0
2007-06-21 07:52:00,2.1241,2.12423,2.12408,2.12409,1164337.0
2007-06-21 07:53:00,2.12423,2.12427,2.12412,2.12427,8782493.0
2007-06-21 07:54:00,2.12421,2.12442,2.12414,2.12424,9138809.0
2007-06-21 07:55:00,2.12426,2.12469,2.12426,2.12469,2983161.0
2007-06-21 07:56:00,2.12467,2.12473,2.12437,2.12437,13847203.0
2007-06-21 07:57:00,2.12432,2.12432,2.12413,2.12416,473607.0
2007-06-21 07:58:00,2.1241,2.1241,2.12361,2.12361,18886072.0
2007-06-21 07:59:00,2.12363,2.12379,2.12351,2.12379,21990274.0
2007-06-21 08:00:00,2.1239,2.12404,2.12386,2.12404,23141917.0
2007-06-21 08:01:00,2.12393,2.12403,2.12364,2.12364,16347979.0
2007-06-21 08:02:00,2.12323,2.12356,2.12323,2.1233,868530.0
2007-06-21 08:03:00,2.12317,2.12317,2.12293,2.12299,4283399.0
2007-06-21 08:04:00,2.12279,2.12279,2.12223,2.12248,4178507.0
2007-06-21 08:05:00,2.12268,2.12284,2.12245,2.12284,2578095.0
2007-06-21 08:06:00,2.12291,2.12333,2.12291,2.12333,3455601.0
2007-06-21 08:07:00,2.12349,2.12373,2.12236,2.12236,3450479.0
2007-06-21 08:08:00,2.12381,2.12397,2.12381,2.1239,6949445.0
2007-06-21 08:09:00,2.12389,2.12389,2.12379,2.12379,50404109.0
2007-06-21 08:10:00,2.12374,2.12399,2.12368,2.12399,11182241.0
2007-06-21 08:11:00,2.12407,2.12407,2.12358,2.12358,16196420.0
2007-06-21 08:12:00,2.12396,2.12396,2.12351,2.12394,2954247.0
2007-06-21 08:13:00,2.12394,2.12411,2.12389,2.12389,35148158.0
2007-06-21 08:14:00,2.12394,2.12394,2.1238,2.12393,1500466.0
2007-06-21 08:15:00,2.12387,2.12403,2.12387,2.12396,16067674.0
2007-06-21 08:16:00,2.12373,2.1238,2.12369,2.12371,1028815.0
2007-06-21 08:17:00,2.12364,2.12369,2.12354,2.12354,17373752.0
2007-06-21 08:18:00,2.12346,2.12346,2.12326,2.12342,10090203.0
2007-06-21 08:19:00,2.12336,2.12369,2.12336,2.12369,5095164.0
2007-06-21 08:20:00,2.1238,2.12417,2.1238,2.12417,1644440.0
2007-06-21 08:21:00,2.12427,2.12446,2.12421,2.12434,3840287.0
2007-06-21 08:22:00,2.12452,2.12502,2.12452,2.12502,966266.0
2007-06-21 08:23:00,2.12501,2.12501,2.12461,2.12461,2650708.0
2007-06-21 08:24:00,2.12449,2.12449,2.12428,2.12439,1125870.0
2007-06-21 08:25:00,2.12443,2.12443,2.12429,2.12432,6328990.0
2007-06-21 08:26:00,2.12427,2.12427,2.12344,2.12344,4421072.0
2007-06-21 08:27:00,2.12337,2.1234,2.12308,2.12308,7432465.0
2007-06-21 08:28:00,2.12325,2.12356,2.12325,2.12356,1298240.0
2007-06-21 08:29:00,2.12364,2.12372,2.12349,2.12372,1599954.0
2007-06-21 08:30:00,2.12379,2.12408,2.12379,2.12408,22067918.0
2007-06-21 08:31:00,2.12413,2.1243,2.12413,2.12428,14405315.0
2007-06-21 08:32:00,2.12427,2.12427,2.12407,2.12407,7550099.0
2007-06-21 08:33:00,2.12419,2.12424,2.12415,2.12416,9545712.0
2007-06-21 08:34:00,2.12412,2.12412,2.12395,2.12396,11733839.0
2007-06-21 08:35:00,2.12331,2.12373,2.12331,2.12369,2069324.0
2007-06-21 08:36:00,2.1238,2.12394,2.1238,2.12394,8754226.0
2007-06-21 08:37:00,2.12411,2.12438,2.12411,2.12438,5265912.0
2007-06-21 08:38:00,2.1244,2.12455,2.12422,2.12455,3943575.0
2007-06-21 08:39:00,2.12461,2.12476,2.12461,2.12476,4315252.0
2007-06-21 08:40:00,2.1248,2.12505,2.12478,2.12505,13432634.0
2007-06-21 08:41:00,2.12502,2.12502,2.12464,2.12464,6640174.0
2007-06-21 08:42:00,2.12451,2.12462,2.12432,2.12437,4779659.0
2007-06-21 08:43:00,2.12459,2.1249,2.12459,2.1249,3786494.0
2007-06-21 08:44:00,2.12491,2.12491,2.12448,2.1249,13382748.0
2007-06-21 08:45:00,2.12514,2.12531,2.12505,2.12505,654074.0
2007-06-21 08:46:00,2.12492,2.12492,2.12461,2.1247,2155746.0
2007-06-21 08:47:00,2.12486,2.12513,2.12486,2.12498,13177181.0
2007-06-21 08:48:00,2.12511,2.12515,2.12497,2.12497,784071.0
2007-06-21 08:49:00,2.12473,2.12479,2.12459,2.12468,3360845.0
2007-06-21 08:50:00,2.12476,2.12507,2.12476,2.12497,5310257.0
2007-06-21 08:51:00,2.12499,2.12525,2.12487,2.12507,8372993.0
2007-06-21 08:52:00,2.12522,2.12607,2.12522,2.1259,1812903.0
2007-06-21 08:53:00,2.12603,2.12607,2.12579,2.12595,5847056.0
2007-06-21 08:54:00,2.12607,2.12614,2.12599,2.12609,7948359.0
2007-06-21 08:55:00,2.12595,2.12632,2.12595,2.12632,11120310.0
2007-06-21 08:56:00,2.12629,2.12629,2.12615,2.12615,7598460.0
2007-06-21 08:57:00,2.12602,2.12629,2.12602,2.12629,3194721.0
2007-06-21 08:58:00,2.12633,2.12636,2.12612,2.12623,301535.0
2007-06-21 08:59:00,2.12614,2.12625,2.12596,2.12625,6474350.0
2007-06-21 09:00:00,2.12629,2.12629,2.12619,2.12626,1503047.0
2007-06-21 09:01:00,2.12611,2.12611,2.12564,2.12564,11775883.0
2007-06-21 09:02:00,2.1257,2.12577,2.12558,2.12558,15761816.0
2007-06-21 09:03:00,2.12548,2.12548,2.12517,2.12541,8910838.0
2007-06-21 09:04:00,2.12539,2.12573,2.12535,2.12573,3677594.0
2007-06-21 09:05:00,2.12583,2.12591,2.12575,2.12575,5908735.0
2007-06-21 09:06:00,2.12573,2.12573,2.12547,2.12553,11423832.0
2007-06-21 09:07:00,2.12548,2.12593,2.12548,2.12593,4062737.0
2007-06-21 09:08:00,2.12602,2.1262,2.12602,2.12615,24724216.0
2007-06-21 09:09:00,2.1262,2.12637,2.12607,2.12627,1120323.0
2007-06-21 09:10:00,2.12625,2.12625,2.12597,2.12614,17812794.0
2007-06-21 09:11:00,2.12595,2.12595,2.12549,2.12552,5064568.0
2007-06-21 09:12:00,2.12575,2.12586,2.12544,2.12583,2920761.0
2007-06-21 09:13:00,2.126,2.12609,2.12597,2.12606,22987598.0
2007-06-21 09:14:00,2.12609,2.12625,2.12603,2.12625,9032601.0
2007-06-21 09:15:00,2.12615,2.12632,2.12605,2.12605,21384743.0
2007-06-21 09:16:00,2.12563,2.12594,2.12563,2.12574,2357870.0
2007-06-21 09:17:00,2.12559,2.12562,2.12549,2.12557,7837030.0
2007-06-21 09:18:00,2.12539,2.1255,2.12525,2.1255,2642809.0
2007-06-21 09:19:00,2.12542,2.12542,2.12509,2.12529,2648500.0
2007-06-21 09:20:00,2.12538,2.12542,2.12528,2.12537,2084758.0
2007-06-21 09:21:00,2.12535,2.12549,2.12535,2.12543,3298411.0
2007-06-21 09:22:00,2.12539,2.12539,2.12531,2.12531,1547060.0
2007-06-21 09:23:00,2.12525,2.12544,2.12521,2.12544,9441747.0
2007-06-21 09:24:00,2.12549,2.12565,2.12549,2.12562,10411381.0
2007-06-21 09:25:00,2.12567,2.12583,2.12562,2.12583,5240388.0
2007-06-21 09:26:00,2.12585,2.12591,2.1258,2.12589,3167030.0
2007-06-21 09:27:00,2.12596,2.1261,2.12577,2.12579,3216588.0
2007-06-21 09:28:00,2.12582,2.12599,2.12569,2.12599,4283562.0
2007-06-21 09:29:00,2.12608,2.1262,2.126,2.1262,16537228.0
2007-06-21 09:30:00,2.12624,2.12624,2.12611,2.12621,9978440.0
2007-06-21 09:31:00,2.1263,2.12633,2.12619,2.12619,4268310.0
2007-06-21 09:32:00,2.12627,2.12627,2.126,2.126,2981662.0
2007-06-21 09:33:00,2.12602,2.12617,2.12596,2.12617,17283687.0
2007-06-21 09:34:00,2.12622,2.12638,2.12622,2.12625,4029944.0
2007-06-21 09:35:00,2.12628,2.12639,2.12615,2.12637,1627426.0
2007-06-21 09:36:00,2.12638,2.12692,2.12638,2.12692,31121213.0
2007-06-21 09:37:00,2.12688,2.12711,2.12688,2.12702,12454990.0
2007-06-21 09:38:00,2.12696,2.12698,2.12679,2.12679,17056613.0
2007-06-21 09:39:00,2.12688,2.12718,2.12688,2.12698,12809562.0
2007-06-21 09:40:00,2.12668,2.12675,2.12661,2.12675,23783209.0
2007-06-21 09:41:00,2.12673,2.12701,2.12673,2.12695,7882615.0
2007-06-21 09:42:00,2.1269,2.12696,2.12685,2.12694,7991393.0
2007-06-21 09:43:00,2.12703,2.12713,2.12697,2.12713,27239892.0
2007-06-21 09:44:00,2.1272,2.1273,2.12705,2.12725,3591313.0
2007-06-21 09:45:00,2.12724,2.12724,2.12699,2.12699,3931516.0
2007-06-21 09:46:00,2.1269,2.12705,2.12688,2.12696,16712904.0
2007-06-21 09:47:00,2.12686,2.12686,2.12653,2.12664,3038915.0
2007-06-21 09:48:00,2.12675,2.12684,2.12659,2.12682,2244967.0
2007-06-21 09:49:00,2.12679,2.1269,2.1267,2.1267,1812728.0
2007-06-21 09:50:00,2.12668,2.12681,2.12664,2.12665,5443006.0
2007-06-21 09:51:00,2.12676,2.12686,2.12676,2.12682,19711342.0
2007-06-21 09:52:00,2.12697,2.12718,2.12697,2.12717,4141994.0
2007-06-21 09:53:00,2.12713,2.12714,2.12705,2.12705,8763311.0
2007-06-21 09:54:00,2.12711,2.12722,2.12705,2.12705,5086758.0
2007-06-21 09:55:00,2.12692,2.12698,2.1269,2.12695,7127160.0
2007-06-21 09:56:00,2.12703,2.1272,2.12701,2.12713,1856189.0
2007-06-21 09:57:00,2.12699,2.12712,2.12698,2.12712,11935160.0
2007-06-21 09:58:00,2.12715,2.12732,2.1271,2.12732,802815.0
2007-06-21 09:59:00,2.12734,2.12749,2.12734,2.12749,1509182.0
2007-06-21 10:00:00,2.12753,2.12753,2.12734,2.12734,6086989.0
2007-06-21 10:01:00,2.12717,2.12717,2.12681,2.12682,9338726.0
2007-06-21 10:02:00,2.12681,2.12681,2.12647,2.12647,14646230.0
2007-06-21 10:03:00,2.12648,2.12652,2.12504,2.12652,8523582.0
2007-06-21 10:04:00,2.12656,2.12677,2.12656,2.12677,1992293.0
2007-06-21 10:05:00,2.12694,2.12703,2.1269,2.12696,2285387.0
2007-06-21 10:06:00,2.12691,2.12691,2.12675,2.12684,4131565.0
2007-06-21 10:07:00,2.12682,2.12682,2.1266,2.1266,1201367.0
2007-06-21 10:08:00,2.12674,2.12681,2.12654,2.12654,680033.0
2007-06-21 10:09:00,2.12651,2.12651,2.12606,2.12632,31699617.0
2007-06-21 10:10:00,2.1265,2.12675,2.1265,2.12668,1636796.0
2007-06-21 10:11:00,2.12683,2.1269,2.12638,2.12638,8227366.0
2007-06-21 10:12:00,2.12671,2.12671,2.1265,2.12671,5875217.0
2007-06-21 10:13:00,2.12676,2.12687,2.12673,2.12673,1757036.0
2007-06-21 10:14:00,2.12659,2.12671,2.12658,2.12663,5846820.0
2007-06-21 10:15:00,2.12667,2.12693,2.12628,2.12693,10561142.0
2007-06-21 10:16:00,2.12711,2.12711,2.12689,2.12695,1750436.0
2007-06-21 10:17:00,2.12693,2.12693,2.12676,2.12683,8630045.0
2007-06-21 10:18:00,2.1269,2.12711,2.12688,2.12688,1585041.0
2007-06-21 10:19:00,2.12675,2.12679,2.12639,2.12639,3598200.0
2007-06-21 10:20:00,2.12616,2.1262,2.12578,2.12578,670037.0
2007-06-21 10:21:00,2.12571,2.12571,2.12554,2.12554,6860046.0
2007-06-21 10:22:00,2.1254,2.12554,2.12532,2.12532,833108.0
2007-06-21 10:23:00,2.12523,2.12531,2.12482,2.12531,6580255.0
2007-06-21 10:24:00,2.12522,2.12536,2.12498,2.12505,23858995.0
2007-06-21 10:25:00,2.12514,2.12524,2.12512,2.12524,2536547.0
2007-06-21 10:26:00,2.12534,2.12547,2.1253,2.12547,8314439.0
2007-06-21 10:27:00,2.12543,2.12561,2.12537,2.12559,7836018.0
2007-06-21 10:28:00,2.12556,2.1258,2.12556,2.1258,685048.0
2007-06-21 10:29:00,2.12582,2.12601,2.12572,2.12583,10371895.0
2007-06-21 10:30:00,2.12587,2.12589,2.1257,2.1257,1736502.0
2007-06-21 10:31:00,2.12559,2.12561,2.1254,2.1254,3650289.0
2007-06-21 10:32:00,2.12552,2.12558,2.12541,2.12557,3114337.0
2007-06-21 10:33:00,2.12543,2.12543,2.12522,2.12522,14384355.0
2007-06-21 10:34:00,2.12498,2.12498,2.12448,2.12464,2984915.0
2007-06-21 10:35:00,2.12464,2.12535,2.12464,2.12535,6721877.0
2007-06-21 10:36:00,2.12539,2.12542,2.12522,2.12522,2512581.0
2007-06-21 10:37:00,2.12508,2.12508,2.1243,2.1243,32619982.0
2007-06-21 10:38:00,2.1243,2.1243,2.12407,2.12422,9374895.0
2007-06-21 10:39:00,2.1242,2.1242,2.12401,2.12401,3751699.0
2007-06-21 10:40:00,2.12384,2.12402,2.12384,2.12402,2161700.0
2007-06-21 10:41:00,2.12412,2.12428,2.12409,2.12428,567402.0
2007-06-21 10:42:00,2.12434,2.12453,2.12433,2.12453,11631132.0
2007-06-21 10:43:00,2.12447,2.1247,2.12447,2.12468,4979255.0
2007-06-21 10:44:00,2.12453,2.12476,2.12453,2.12476,3724878.0
2007-06-21 10:45:00,2.12474,2.12488,2.12474,2.12487,8599434.0
2007-06-21 10:46:00,2.12492,2.12508,2.12492,2.12503,6269386.0
2007-06-21 10:47:00,2.12497,2.12497,2.12441,2.12441,1121212.0
2007-06-21 10:48:00,2.12434,2.12434,2.12407,2.12417,5433222.0
2007-06-21 10:49:00,2.1241,2.1241,2.12375,2.12375,9145206.0
2007-06-21 10:50:00,2.12384,2.12397,2.12373,2.12383,4181560.0
2007-06-21 10:51:00,2.12379,2.12391,2.12376,2.12382,2981074.0
2007-06-21 10:52:00,2.12383,2.12401,2.12383,2.12401,14274526.0
2007-06-21 10:53:00,2.124,2.12405,2.12385,2.12405,19009844.0
2007-06-21 10:54:00,2.12402,2.12402,2.12394,2.12396,2915181.0
2007-06-21 10:55:00,2.12399,2.124,2.12388,2.12391,2941518.0
2007-06-21 10:56:00,2.12402,2.12416,2.12393,2.12393,1998268.0
2007-06-21 10:57:00,2.12404,2.12404,2.12391,2.12403,5751425.0
2007-06-21 10:58:00,2.12397,2.12423,2.12397,2.12423,5171652.0
2007-06-21 10:59:00,2.12422,2.12426,2.12409,2.12426,2343497.0
2007-06-21 11:00:00,2.12437,2.12453,2.12437,2.12453,293265.0
2007-06-21 11:01:00,2.12446,2.12452,2.12434,2.12434,7939641.0
2007-06-21 11:02:00,2.12415,2.12415,2.12384,2.12384,9564361.0
2007-06-21 11:03:00,2.12383,2.12396,2.12379,2.12379,4490187.0
2007-06-21 11:04:00,2.12384,2.12387,2.12379,2.12382,4601256.0
2007-06-21 11:05:00,2.12376,2.12392,2.12376,2.12379,32944657.0
2007-06-21 11:06:00,2.12396,2.1241,2.12396,2.12408,2803352.0
2007-06-21 11:07:00,2.12413,2.12413,2.12399,2.12409,7955261.0
2007-06-21 11:08:00,2.1241,2.1241,2.12257,2.12388,978769.0
2007-06-21 11:09:00,2.1239,2.1239,2.12371,2.12387,2238026.0
2007-06-21 11:10:00,2.12386,2.12438,2.12386,2.12438,17122532.0
2007-06-21 11:11:00,2.12439,2.12439,2.1242,2.12424,3519631.0
2007-06-21 11:12:00,2.12416,2.12421,2.12386,2.12386,15478149.0
2007-06-21 11:13:00,2.12388,2.12445,2.12388,2.12445,22325604.0
2007-06-21 11:14:00,2.12463,2.1248,2.12456,2.1248,3215188.0
2007-06-21 11:15:00,2.12485,2.12492,2.12476,2.12492,4498550.0
2007-06-21 11:16:00,2.12493,2.12493,2.12469,2.12474,4535151.0
2007-06-21 11:17:00,2.12479,2.12479,2.12457,2.12472,10973308.0
2007-06-21 11:18:00,2.12478,2.12491,2.1247,2.1247,4947276.0
2007-06-21 11:19:00,2.12452,2.12462,2.12443,2.12443,19458993.0
2007-06-21 11:20:00,2.12443,2.12443,2.12412,2.12423,7491407.0
2007-06-21 11:21:00,2.12419,2.12419,2.12388,2.12388,4097873.0
2007-06-21 11:22:00,2.12395,2.12395,2.12367,2.12367,2108179.0
2007-06-21 11:23:00,2.12368,2.12368,2.12348,2.12348,17878724.0
2007-06-21 11:24:00,2.12335,2.12349,2.12301,2.12349,13137096.0
2007-06-21 11:25:00,2.12355,2.12356,2.12336,2.12344,1407823.0
2007-06-21 11:26:00,2.12342,2.12358,2.12338,2.12358,1973636.0
2007-06-21 11:27:00,2.12355,2.12359,2.12349,2.12349,11355019.0
2007-06-21 11:28:00,2.12344,2.12344,2.12308,2.12308,2396051.0
2007-06-21 11:29:00,2.12299,2.1231,2.12287,2.12305,2689406.0
2007-06-21 11:30:00,2.12321,2.12339,2.12321,2.12338,7766435.0
2007-06-21 11:31:00,2.1234,2.1235,2.12334,2.1235,2857761.0
2007-06-21 11:32:00,2.12354,2.12365,2.1234,2.12353,1373048.0
2007-06-21 11:33:00,2.12352,2.12352,2.12335,2.12352,4990816.0
2007-06-21 11:34:00,2.12351,2.12353,2.12338,2.12338,4779935.0
2007-06-21 11:35:00,2.12341,2.12349,2.12334,2.12335,8762420.0
2007-06-21 11:36:00,2.12315,2.12318,2.12301,2.12318,1544389.0
2007-06-21 11:37:00,2.12322,2.12333,2.12314,2.12315,6336419.0
2007-06-21 11:38:00,2.12298,2.12314,2.12291,2.12291,31211641.0
2007-06-21 11:39:00,2.1228,2.1228,2.12234,2.12234,7376471.0
2007-06-21 11:40:00,2.12235,2.12235,2.12217,2.12229,2259130.0
2007-06-21 11:41:00,2.12225,2.12225,2.12206,2.12206,26274769.0
2007-06-21 11:42:00,2.12213,2.12214,2.12172,2.12172,7493214.0
2007-06-21 11:43:00,2.12163,2.12163,2.12134,2.12134,5114549.0
2007-06-21 11:44:00,2.12135,2.12145,2.12126,2.1213,7383333.0
2007-06-21 11:45:00,2.12122,2.12122,2.1208,2.1208,6032250.0
2007-06-21 11:46:00,2.12048,2.12059,2.12039,2.12059,572139.0
2007-06-21 11:47:00,2.12073,2.12145,2.12073,2.12145,8712787.0
2007-06-21 11:48:00,2.12136,2.12168,2.12136,2.1215,10939535.0
2007-06-21 11:49:00,2.12145,2.12145,2.12126,2.12127,423288.0
2007-06-21 11:50:00,2.1212,2.1212,2.12102,2.12103,10207309.0
2007-06-21 11:51:00,2.12099,2.12099,2.12067,2.12067,5751642.0
2007-06-21 11:52:00,2.12069,2.12069,2.12042,2.12042,413490.0
2007-06-21 11:53:00,2.12048,2.12048,2.12022,2.12022,12011634.0
2007-06-21 11:54:00,2.12021,2.12021,2.11995,2.12016,17567213.0
2007-06-21 11:55:00,2.12014,2.12021,2.12014,2.12019,3703983.0
2007-06-21 11:56:00,2.12025,2.12046,2.12024,2.12046,13726749.0
2007-06-21 11:57:00,2.12037,2.12037,2.12013,2.12013,608468.0
2007-06-21 11:58:00,2.1201,2.12021,2.12002,2.12002,2273083.0
2007-06-21 11:59:00,2.12001,2.12001,2.11988,2.12001,2325571.0
2007-06-21 12:00:00,2.12003,2.12003,2.11937,2.11937,28530469.0
2007-06-21 12:01:00,2.11949,2.11949,2.11922,2.11922,17879578.0
2007-06-21 12:02:00,2.11918,2.11918,2.11893,2.11898,6252838.0
2007-06-21 12:03:00,2.11898,2.11924,2.11869,2.11924,19264994.0
2007-06-21 12:04:00,2.11917,2.11925,2.11908,2.11925,3608307.0
2007-06-21 12:05:00,2.11922,2.11927,2.11906,2.11927,11708845.0
2007-06-21 12:06:00,2.11931,2.11947,2.1192,2.1192,1557116.0
2007-06-21 12:07:00,2.11914,2.11939,2.11913,2.11914,27830385.0
2007-06-21 12:08:00,2.119,2.11919,2.11896,2.1191,4541314.0
2007-06-21 12:09:00,2.1189,2.1189,2.11868,2.11877,3722079.0
2007-06-21 12:10:00,2.11871,2.11876,2.11839,2.11876,3765966.0
2007-06-21 12:11:00,2.11876,2.119,2.11876,2.11886,10166575.0
2007-06-21 12:12:00,2.11887,2.1189,2.11879,2.11879,1355268.0
2007-06-21 12:13:00,2.11898,2.11963,2.11898,2.11963,5970106.0
2007-06-21 12:14:00,2.11969,2.11989,2.11969,2.11989,3092896.0
2007-06-21 12:15:00,2.11995,2.12013,2.11995,2.12011,22919405.0
2007-06-21 12:16:00,2.12019,2.12037,2.12019,2.12037,2948331.0
2007-06-21 12:17:00,2.1204,2.1207,2.1204,2.1207,8778238.0
2007-06-21 12:18:00,2.12069,2.12109,2.12069,2.12109,1905949.0
2007-06-21 12:19:00,2.12126,2.12137,2.12126,2.12128,11451183.0
2007-06-21 12:20:00,2.12107,2.12107,2.12073,2.12073,24086700.0
2007-06-21 12:21:00,2.1208,2.12093,2.12046,2.12083,11979383.0
2007-06-21 12:22:00,2.12082,2.12082,2.12067,2.1208,4362986.0
2007-06-21 12:23:00,2.1208,2.12086,2.12071,2.12086,3053172.0
2007-06-21 12:24:00,2.12081,2.12081,2.12059,2.12062,6941076.0
2007-06-21 12:25:00,2.12054,2.12057,2.12037,2.12055,2100238.0
2007-06-21 12:26:00,2.12055,2.12063,2.1205,2.1205,17730483.0
2007-06-21 12:27:00,2.12065,2.12065,2.12045,2.12052,8634696.0
2007-06-21 12:28:00,2.12041,2.12044,2.12016,2.12044,465566.0
2007-06-21 12:29:00,2.12055,2.12062,2.12049,2.1205,3881448.0
2007-06-21 12:30:00,2.12067,2.12069,2.12064,2.12067,5331199.0
2007-06-21 12:31:00,2.12073,2.12093,2.12073,2.12093,3397963.0
2007-06-21 12:32:00,2.12098,2.121,2.12086,2.12086,16469009.0
2007-06-21 12:33:00,2.12084,2.12084,2.12053,2.1207,6382582.0
2007-06-21 12:34:00,2.1207,2.12101,2.1207,2.12101,5873342.0
2007-06-21 12:35:00,2.12087,2.12098,2.12069,2.12069,9885825.0
2007-06-21 12:36:00,2.12066,2.12099,2.12066,2.12099,38480433.0
2007-06-21 12:37:00,2.12102,2.12112,2.12099,2.12107,9497805.0
2007-06-21 12:38:00,2.12114,2.1212,2.12106,2.12115,404021.0
2007-06-21 12:39:00,2.12115,2.12115,2.12089,2.12099,16756240.0
2007-06-21 12:40:00,2.121,2.12113,2.121,2.12102,905073.0
2007-06-21 12:41:00,2.12112,2.12114,2.12101,2.12112,6301713.0
2007-06-21 12:42:00,2.12109,2.12109,2.12087,2.12087,5349940.0
2007-06-21 12:43:00,2.12075,2.12075,2.1205,2.12072,3833330.0
2007-06-21 12:44:00,2.12084,2.12102,2.12084,2.12092,2111003.0
2007-06-21 12:45:00,2.12083,2.12083,2.12051,2.12079,7727617.0
2007-06-21 12:46:00,2.12083,2.1211,2.12083,2.1211,2097376.0
2007-06-21 12:47:00,2.12116,2.1212,2.12105,2.12112,3443183.0
2007-06-21 12:48:00,2.12104,2.12104,2.1205,2.12085,9373811.0
2007-06-21 12:49:00,2.12088,2.121,2.12088,2.1209,1814407.0
2007-06-21 12:50:00,2.12071,2.12089,2.1205,2.12089,8145848.0
2007-06-21 12:51:00,2.1209,2.12112,2.12055,2.12112,1687293.0
2007-06-21 12:52:00,2.12115,2.12144,2.12115,2.12144,10749098.0
2007-06-21 12:53:00,2.12138,2.12167,2.12138,2.12167,9060210.0
2007-06-21 12:54:00,2.12162,2.1217,2.12112,2.12148,5592949.0
2007-06-21 12:55:00,2.12131,2.12154,2.12131,2.12142,1865102.0
2007-06-21 12:56:00,2.12137,2.12194,2.12137,2.12193,20488608.0
2007-06-21 12:57:00,2.12181,2.12181,2.12164,2.12165,2360446.0
2007-06-21 12:58:00,2.12159,2.1216,2.1214,2.12144,9852564.0
2007-06-21 12:59:00,2.12134,2.12146,2.12134,2.12136,2605935.0
2007-06-21 13:00:00,2.12144,2.12155,2.12144,2.12144,1422009.0
2007-06-21 13:01:00,2.12104,2.12142,2.12104,2.12105,7705759.0
2007-06-21 13:02:00,2.12115,2.12122,2.1211,2.12122,8877777.0
2007-06-21 13:03:00,2.12129,2.12145,2.12117,2.12117,8157264.0
2007-06-21 13:04:00,2.12107,2.12115,2.12096,2.12111,5778825.0
2007-06-21 13:05:00,2.12134,2.12173,2.12134,2.12173,3552362.0
2007-06-21 13:06:00,2.12178,2.1219,2.12176,2.12181,2298921.0
2007-06-21 13:07:00,2.12199,2.12228,2.12199,2.1222,6240514.0
2007-06-21 13:08:00,2.12214,2.1224,2.12214,2.12235,2462580.0
2007-06-21 13:09:00,2.12222,2.12245,2.12222,2.12245,14619908.0
2007-06-21 13:10:00,2.12251,2.12272,2.12251,2.12272,9318676.0
2007-06-21 13:11:00,2.12266,2.12266,2.12254,2.12255,1593239.0
2007-06-21 13:12:00,2.12259,2.12271,2.12243,2.12271,8116875.0
2007-06-21 13:13:00,2.12275,2.12283,2.12271,2.12271,6146325.0
2007-06-21 13:14:00,2.12277,2.12281,2.12267,2.12281,1087246.0
2007-06-21 13:15:00,2.12285,2.12295,2.12285,2.12292,8980226.0
2007-06-21 13:16:00,2.12292,2.12302,2.12287,2.12297,9154496.0
2007-06-21 13:17:00,2.12285,2.12303,2.12284,2.12303,6251405.0
2007-06-21 13:18:00,2.12302,2.12334,2.12302,2.12334,8524567.0
2007-06-21 13:19:00,2.1234,2.1234,2.12305,2.12319,3601550.0
2007-06-21 13:20:00,2.12331,2.12331,2.12315,2.12315,9464883.0
2007-06-21 13:21:00,2.12309,2.12323,2.12305,2.12307,3349180.0
2007-06-21 13:22:00,2.1232,2.12332,2.12314,2.12314,6085257.0
2007-06-21 13:23:00,2.12318,2.12341,2.12292,2.12328,5229681.0
2007-06-21 13:24:00,2.12328,2.1235,2.12325,2.1235,412800.0
2007-06-21 13:25:00,2.12353,2.12358,2.12338,2.1235,17779872.0
2007-06-21 13:26:00,2.12355,2.12374,2.12345,2.12374,7107633.0
2007-06-21 13:27:00,2.12383,2.12428,2.12383,2.12428,9056353.0
2007-06-21 13:28:00,2.12431,2.12443,2.12373,2.12373,27820839.0
2007-06-21 13:29:00,2.1236,2.12377,2.12347,2.12377,5905001.0
2007-06-21 13:30:00,2.12375,2.12375,2.12357,2.12362,3865448.0
2007-06-21 13:31:00,2.12374,2.12418,2.12374,2.12418,30826134.0
2007-06-21 13:32:00,2.12418,2.12458,2.12415,2.12458,2461661.0
2007-06-21 13:33:00,2.12464,2.12472,2.12444,2.12472,11667564.0
2007-06-21 13:34:00,2.12437,2.12475,2.12437,2.12459,2738831.0
2007-06-21 13:35:00,2.12459,2.12462,2.12449,2.12454,4662389.0
2007-06-21 13:36:00,2.12443,2.12451,2.12441,2.12448,1918192.0
2007-06-21 13:37:00,2.1244,2.12454,2.12418,2.12418,11960524.0
2007-06-21 13:38:00,2.12474,2.12516,2.12474,2.12516,13340295.0
2007-06-21 13:39:00,2.1252,2.12535,2.12517,2.12517,1579285.0
2007-06-21 13:40:00,2.12518,2.12518,2.12486,2.12486,2439738.0
2007-06-21 13:41:00,2.12484,2.12489,2.12474,2.12489,2144905.0
2007-06-21 13:42:00,2.1249,2.1249,2.12471,2.12471,4009149.0
2007-06-21 13:43:00,2.12471,2.12479,2.1246,2.12471,991951.0
2007-06-21 13:44:00,2.12468,2.12486,2.12468,2.12471,6926922.0
2007-06-21 13:45:00,2.1247,2.12491,2.1247,2.12491,4632408.0
2007-06-21 13:46:00,2.12495,2.12495,2.12477,2.12487,16745410.0
2007-06-21 13:47:00,2.12496,2.12496,2.12464,2.12464,2386240.0
2007-06-21 13:48:00,2.1246,2.12472,2.12452,2.12472,1667970.0
2007-06-21 13:49:00,2.12475,2.12485,2.1247,2.12478,7742238.0
2007-06-21 13:50:00,2.12481,2.12498,2.12475,2.12491,12946151.0
2007-06-21 13:51:00,2.1249,2.12502,2.12484,2.12502,8826715.0
2007-06-21 13:52:00,2.12483,2.12532,2.12483,2.12498,15338362.0
2007-06-21 13:53:00,2.12489,2.12489,2.12466,2.12466,5326027.0
2007-06-21 13:54:00,2.12468,2.12478,2.12435,2.12478,2104074.0
2007-06-21 13:55:00,2.12482,2.1252,2.12477,2.12516,26508594.0
2007-06-21 13:56:00,2.1251,2.1251,2.12482,2.12482,2949097.0
2007-06-21 13:57:00,2.12485,2.12495,2.12474,2.12474,1809590.0
2007-06-21 13:58:00,2.12455,2.12472,2.12454,2.12454,4555548.0
2007-06-21 13:59:00,2.12457,2.12457,2.12442,2.12457,2228104.0
2007-06-21 14:00:00,2.12464,2.12489,2.12464,2.12489,1688612.0
2007-06-21 14:01:00,2.12476,2.12489,2.12344,2.12486,3704363.0
2007-06-21 14:02:00,2.12482,2.12492,2.1247,2.1247,6217696.0
2007-06-21 14:03:00,2.12472,2.12481,2.12466,2.12481,9303754.0
2007-06-21 14:04:00,2.12481,2.12481,2.12469,2.12471,8245518.0
2007-06-21 14:05:00,2.12464,2.12472,2.12453,2.12453,10816513.0
2007-06-21 14:06:00,2.12457,2.12473,2.12456,2.12473,1543690.0
2007-06-21 14:07:00,2.12486,2.12527,2.12486,2.12527,4291235.0
2007-06-21 14:08:00,2.1253,2.1257,2.12529,2.1257,4146725.0
2007-06-21 14:09:00,2.12564,2.12576,2.12555,2.12567,3682185.0
2007-06-21 14:10:00,2.12563,2.12595,2.12563,2.12595,5352426.0
2007-06-21 14:11:00,2.12601,2.12652,2.12601,2.12652,9889562.0
2007-06-21 14:12:00,2.12653,2.12715,2.12653,2.12713,1852317.0
2007-06-21 14:13:00,2.1272,2.12744,2.12712,2.12744,18468982.0
2007-06-21 14:14:00,2.12726,2.12726,2.12704,2.12726,9448496.0
2007-06-21 14:15:00,2.12733,2.12752,2.12733,2.12752,19391649.0
2007-06-21 14:16:00,2.12758,2.12766,2.12754,2.12754,5520983.0
2007-06-21 14:17:00,2.1275,2.12772,2.1275,2.12772,7433955.0
2007-06-21 14:18:00,2.12765,2.1279,2.12765,2.12782,2704388.0
2007-06-21 14:19:00,2.12774,2.12774,2.12743,2.12743,7592010.0
2007-06-21 14:20:00,2.12737,2.12738,2.12725,2.12738,6339682.0
2007-06-21 14:21:00,2.12727,2.12727,2.1269,2.1269,3228256.0
2007-06-21 14:22:00,2.12676,2.127,2.12676,2.127,3191867.0
2007-06-21 14:23:00,2.12697,2.12701,2.12684,2.12701,14227402.0
2007-06-21 14:24:00,2.12687,2.12687,2.12638,2.12638,3012178.0
2007-06-21 14:25:00,2.12653,2.12669,2.12653,2.12658,1154317.0
2007-06-21 14:26:00,2.12652,2.12655,2.1265,2.12653,2746084.0
2007-06-21 14:27:00,2.12659,2.12685,2.12652,2.12685,5179871.0
2007-06-21 14:28:00,2.12687,2.12687,2.12655,2.12655,9113992.0
2007-06-21 14:29:00,2.12663,2.12701,2.12663,2.12701,1063456.0
2007-06-21 14:30:00,2.12709,2.12731,2.12706,2.12731,9305618.0
2007-06-21 14:31:00,2.12734,2.1275,2.12724,2.1275,6919901.0
2007-06-21 14:32:00,2.12755,2.12784,2.12755,2.12784,11060973.0
2007-06-21 14:33:00,2.12783,2.128,2.12783,2.12797,2987662.0
2007-06-21 14:34:00,2.12798,2.12827,2.12796,2.12826,1896268.0
2007-06-21 14:35:00,2.12835,2.12855,2.12829,2.12855,6086496.0
2007-06-21 14:36:00,2.1286,2.12878,2.1286,2.12877,4003615.0
2007-06-21 14:37:00,2.12882,2.12903,2.12881,2.12903,5135228.0
2007-06-21 14:38:00,2.12906,2.12927,2.12903,2.12927,713661.0
2007-06-21 14:39:00,2.12931,2.12957,2.12931,2.12955,11689524.0
2007-06-21 14:40:00,2.12955,2.12976,2.12955,2.12976,5934282.0
2007-06-21 14:41:00,2.12983,2.13005,2.12975,2.13005,12974455.0
2007-06-21 14:42:00,2.13006,2.1303,2.13006,2.1303,9594990.0
2007-06-21 14:43:00,2.13039,2.13055,2.13035,2.13054,20613073.0
2007-06-21 14:44:00,2.13057,2.13075,2.13048,2.13065,7349821.0
2007-06-21 14:45:00,2.13078,2.13093,2.13078,2.13093,7001869.0
2007-06-21 14:46:00,2.13104,2.13121,2.13102,2.13121,3216291.0
2007-06-21 14:47:00,2.13125,2.13143,2.13125,2.13142,17044000.0
2007-06-21 14:48:00,2.13146,2.13167,2.13146,2.13167,17639200.0
2007-06-21 14:49:00,2.13173,2.13194,2.13173,2.13194,12496090.0
2007-06-21 14:50:00,2.13196,2.1322,2.13186,2.1322,1948988.0
2007-06-21 14:51:00,2.13224,2.13238,2.13223,2.13235,27855981.0
2007-06-21 14:52:00,2.13243,2.13263,2.13243,2.13263,2194898.0
2007-06-21 14:53:00,2.13266,2.13292,2.13266,2.13292,11369827.0
2007-06-21 14:54:00,2.13294,2.1331,2.13294,2.13308,8761575.0
2007-06-21 14:55:00,2.13317,2.13338,2.13317,2.13338,2782508.0
2007-06-21 14:56:00,2.13345,2.13364,2.13345,2.13364,4926240.0
2007-06-21 14:57:00,2.13365,2.13388,2.13362,2.13379,3847091.0
2007-06-21 14:58:00,2.13378,2.1341,2.13378,2.1341,3939209.0
2007-06-21 14:59:00,2.13413,2.13432,2.13386,2.13386,2023537.0
2007-06-21 15:00:00,2.13389,2.13389,2.13368,2.13368,3347906.0
2007-06-21 15:01:00,2.13356,2.13365,2.13344,2.1335,8400659.0
2007-06-21 15:02:00,2.13342,2.13342,2.13306,2.13341,1070186.0
2007-06-21 15:03:00,2.13334,2.13334,2.13287,2.13287,5862659.0
2007-06-21 15:04:00,2.13271,2.13271,2.13243,2.13243,17631554.0
2007-06-21 15:05:00,2.13214,2.1322,2.13194,2.132,696894.0
2007-06-21 15:06:00,2.13188,2.13198,2.1316,2.13198,4334431.0
2007-06-21 15:07:00,2.13204,2.13228,2.13204,2.13228,3508312.0
2007-06-21 15:08:00,2.13235,2.13288,2.13235,2.13284,9928062.0
2007-06-21 15:09:00,2.13296,2.13296,2.13277,2.13277,5943270.0
2007-06-21 15:10:00,2.1328,2.13306,2.13247,2.13306,4388205.0
2007-06-21 15:11:00,2.13315,2.13315,2.13267,2.13296,11475779.0
2007-06-21 15:12:00,2.13307,2.13326,2.13306,2.13314,24986231.0
2007-06-21 15:13:00,2.13302,2.13302,2.13281,2.13285,3812698.0
2007-06-21 15:14:00,2.13278,2.13278,2.13256,2.13256,3967950.0
2007-06-21 15:15:00,2.13247,2.13266,2.13232,2.13232,2461338.0
2007-06-21 15:16:00,2.1324,2.13255,2.13236,2.13255,3275569.0
2007-06-21 15:17:00,2.13256,2.1326,2.13246,2.1325,3501587.0
2007-06-21 15:18:00,2.13258,2.13263,2.13239,2.13243,1288558.0
2007-06-21 15:19:00,2.13244,2.13244,2.13229,2.13234,1791398.0
2007-06-21 15:20:00,2.13231,2.13232,2.13208,2.13228,17323338.0
2007-06-21 15:21:00,2.13243,2.13261,2.13243,2.13254,7130702.0
2007-06-21 15:22:00,2.13273,2.13322,2.13273,2.13316,1755860.0
2007-06-21 15:23:00,2.13332,2.1339,2.13332,2.1339,3986292.0
2007-06-21 15:24:00,2.13398,2.1341,2.13397,2.13403,1122032.0
2007-06-21 15:25:00,2.13397,2.13397,2.1338,2.13388,4828291.0
2007-06-21 15:26:00,2.1339,2.1339,2.13371,2.13379,1581981.0
2007-06-21 15:27:00,2.13374,2.13385,2.13242,2.13359,2819336.0
2007-06-21 15:28:00,2.13351,2.13351,2.13319,2.13323,13405460.0
2007-06-21 15:29:00,2.13328,2.13346,2.1331,2.13346,2771085.0
2007-06-21 15:30:00,2.13345,2.13349,2.13327,2.13327,1184150.0
2007-06-21 15:31:00,2.13336,2.13361,2.13332,2.13361,20265028.0
2007-06-21 15:32:00,2.13382,2.13411,2.13366,2.13406,2451523.0
2007-06-21 15:33:00,2.13406,2.1342,2.13402,2.13402,10472844.0
2007-06-21 15:34:00,2.13396,2.13397,2.13376,2.13397,10257344.0
2007-06-21 15:35:00,2.13395,2.13395,2.13383,2.13383,6311464.0
2007-06-21 15:36:00,2.13388,2.13419,2.13388,2.13411,7757595.0
2007-06-21 15:37:00,2.13422,2.13439,2.13402,2.13439,22525287.0
2007-06-21 15:38:00,2.13446,2.13494,2.13446,2.13494,1072166.0
2007-06-21 15:39:00,2.13501,2.13583,2.13501,2.13583,5253366.0
2007-06-21 15:40:00,2.13578,2.1361,2.13578,2.1361,76699718.0
2007-06-21 15:41:00,2.13608,2.13625,2.13587,2.13625,1828058.0
2007-06-21 15:42:00,2.13626,2.13651,2.13626,2.13651,9804744.0
2007-06-21 15:43:00,2.1365,2.1365,2.13598,2.13609,2281667.0
2007-06-21 15:44:00,2.13592,2.13592,2.13539,2.13539,3741487.0
2007-06-21 15:45:00,2.13522,2.13522,2.13471,2.13471,28093737.0
2007-06-21 15:46:00,2.13483,2.13485,2.13444,2.13448,5360637.0
2007-06-21 15:47:00,2.1344,2.13447,2.1343,2.1343,2085624.0
2007-06-21 15:48:00,2.13421,2.13443,2.13421,2.13426,2534635.0
2007-06-21 15:49:00,2.13413,2.13422,2.13392,2.13392,6188253.0
2007-06-21 15:50:00,2.13384,2.13384,2.13344,2.13381,1914977.0
2007-06-21 15:51:00,2.13382,2.13386,2.13357,2.1338,2735262.0
2007-06-21 15:52:00,2.13389,2.13401,2.13377,2.13394,1958634.0
2007-06-21 15:53:00,2.13424,2.13424,2.13399,2.13405,5482468.0
2007-06-21 15:54:00,2.13408,2.13441,2.13408,2.13441,4166148.0
2007-06-21 15:55:00,2.13417,2.13425,2.13414,2.13416,20477451.0
2007-06-21 15:56:00,2.13423,2.13424,2.13411,2.13411,2311104.0
2007-06-21 15:57:00,2.13404,2.13406,2.13395,2.13395,2136422.0
2007-06-21 15:58:00,2.13397,2.13441,2.13397,2.13441,4649360.0
2007-06-21 15:59:00,2.13447,2.13455,2.13443,2.13444,6744206.0
2007-06-21 16:00:00,2.13445,2.13453,2.13438,2.13449,6395434.0
2007-06-21 16:01:00,2.13453,2.13462,2.13442,2.13442,17807469.0
2007-06-21 16:02:00,2.13445,2.13462,2.13442,2.13452,9734260.0
2007-06-21 16:03:00,2.13444,2.13444,2.13423,2.13423,19872827.0
2007-06-21 16:04:00,2.1344,2.13454,2.13438,2.13438,3463393.0
2007-06-21 16:05:00,2.13441,2.13443,2.13424,2.13424,10005779.0
2007-06-21 16:06:00,2.13427,2.1343,2.13421,2.13423,1847144.0
2007-06-21 16:07:00,2.13418,2.1342,2.13406,2.13406,928391.0
2007-06-21 16:08:00,2.13396,2.13403,2.13381,2.13403,2030639.0
2007-06-21 16:09:00,2.13423,2.13425,2.13413,2.13422,10146177.0
2007-06-21 16:10:00,2.13426,2.13466,2.13426,2.13466,510494.0
2007-06-21 16:11:00,2.13471,2.13478,2.1346,2.1346,8602009.0
2007-06-21 16:12:00,2.13467,2.13485,2.13462,2.13474,4949011.0
2007-06-21 16:13:00,2.13451,2.13451,2.13376,2.13376,8237897.0
2007-06-21 16:14:00,2.13412,2.13422,2.13395,2.13404,1783153.0
2007-06-21 16:15:00,2.13398,2.13404,2.13384,2.13384,5899544.0
2007-06-21 16:16:00,2.13393,2.13397,2.13374,2.13374,21872748.0
2007-06-21 16:17:00,2.13363,2.13378,2.13357,2.13359,26544458.0
2007-06-21 16:18:00,2.1338,2.13398,2.13374,2.13398,1780939.0
2007-06-21 16:19:00,2.13401,2.13425,2.134,2.13425,26960448.0
2007-06-21 16:20:00,2.13429,2.13429,2.13383,2.13404,3064504.0
2007-06-21 16:21:00,2.13401,2.13414,2.13394,2.13411,6352552.0
2007-06-21 16:22:00,2.13393,2.13397,2.13368,2.13368,1257150.0
2007-06-21 16:23:00,2.13374,2.13374,2.13343,2.13352,2669102.0
2007-06-21 16:24:00,2.13366,2.13387,2.13366,2.13385,10152757.0
2007-06-21 16:25:00,2.13372,2.13379,2.13354,2.13379,6644874.0
2007-06-21 16:26:00,2.13399,2.13418,2.13387,2.13409,6653674.0
2007-06-21 16:27:00,2.13406,2.13406,2.13392,2.13393,4757706.0
2007-06-21 16:28:00,2.13397,2.13407,2.13392,2.13392,14447779.0
2007-06-21 16:29:00,2.1339,2.13429,2.13388,2.13406,7832402.0
2007-06-21 16:30:00,2.13401,2.13404,2.1339,2.13404,2004236.0
2007-06-21 16:31:00,2.13405,2.13411,2.13393,2.13393,18749669.0
2007-06-21 16:32:00,2.13407,2.13419,2.13407,2.13412,3204513.0
2007-06-21 16:33:00,2.13378,2.13433,2.13378,2.13406,8847372.0
2007-06-21 16:34:00,2.13381,2.13381,2.13337,2.13337,6421617.0
2007-06-21 16:35:00,2.13346,2.13362,2.13339,2.13362,6447929.0
2007-06-21 16:36:00,2.13365,2.13373,2.13357,2.13372,1051979.0
2007-06-21 16:37:00,2.13375,2.13383,2.13349,2.13349,11422092.0
2007-06-21 16:38:00,2.13339,2.13347,2.13328,2.13347,2650690.0
2007-06-21 16:39:00,2.13361,2.13409,2.13361,2.13409,2118293.0
2007-06-21 16:40:00,2.13404,2.13415,2.13379,2.13413,6803748.0
2007-06-21 16:41:00,2.1342,2.13428,2.13414,2.13414,18417010.0
2007-06-21 16:42:00,2.13398,2.13407,2.1339,2.13394,12340851.0
2007-06-21 16:43:00,2.13387,2.13392,2.13382,2.13382,10507489.0
2007-06-21 16:44:00,2.13384,2.13399,2.13381,2.13397,3666261.0
2007-06-21 16:45:00,2.13402,2.13402,2.13383,2.13398,24435789.0
2007-06-21 16:46:00,2.13397,2.13398,2.13383,2.13389,12257831.0
2007-06-21 16:47:00,2.1337,2.1337,2.13335,2.13341,5830578.0
2007-06-21 16:48:00,2.13348,2.13357,2.13346,2.13357,1342127.0
2007-06-21 16:49:00,2.13356,2.13363,2.13344,2.13362,3310483.0
2007-06-21 16:50:00,2.13369,2.1338,2.13363,2.13379,5484726.0
2007-06-21 16:51:00,2.13366,2.13366,2.1332,2.1332,1708588.0
2007-06-21 16:52:00,2.1331,2.1331,2.13269,2.13269,8641169.0
2007-06-21 16:53:00,2.13258,2.13258,2.13243,2.13246,7586677.0
2007-06-21 16:54:00,2.13236,2.13236,2.13196,2.13196,4858402.0
2007-06-21 16:55:00,2.13199,2.1321,2.13199,2.13208,20221885.0
2007-06-21 16:56:00,2.13212,2.13227,2.13205,2.13227,2678836.0
2007-06-21 16:57:00,2.13234,2.1327,2.13234,2.13268,6632334.0
2007-06-21 16:58:00,2.13268,2.13283,2.13262,2.13282,3569049.0
2007-06-21 16:59:00,2.13292,2.13356,2.1329,2.13356,11162187.0
2007-06-21 17:00:00,2.13355,2.1338,2.13348,2.13367,12828428.0
2007-06-21 17:01:00,2.13374,2.13382,2.13361,2.13361,6400706.0
2007-06-21 17:02:00,2.13378,2.13392,2.13378,2.13387,16599307.0
2007-06-21 17:03:00,2.13389,2.13406,2.13375,2.13375,8334401.0
2007-06-21 17:04:00,2.13372,2.13372,2.13343,2.13343,6918406.0
2007-06-21 17:05:00,2.13332,2.13343,2.13322,2.13343,12857208.0
2007-06-21 17:06:00,2.13307,2.13364,2.13307,2.13361,4950690.0
2007-06-21 17:07:00,2.13351,2.13394,2.13351,2.13394,9105212.0
2007-06-21 17:08:00,2.13406,2.13457,2.13406,2.13457,10481381.0
2007-06-21 17:09:00,2.13459,2.13478,2.13459,2.13468,811977.0
2007-06-21 17:10:00,2.13463,2.13463,2.13442,2.13446,1806299.0
2007-06-21 17:11:00,2.13449,2.13461,2.13443,2.13461,2856949.0
2007-06-21 17:12:00,2.13465,2.13465,2.13445,2.13454,2052773.0
2007-06-21 17:13:00,2.13452,2.13452,2.13349,2.13349,839525.0
2007-06-21 17:14:00,2.13395,2.13404,2.13381,2.13404,7762870.0
2007-06-21 17:15:00,2.13404,2.13404,2.13387,2.134,25794737.0
2007-06-21 17:16:00,2.13388,2.13388,2.13357,2.13357,955099.0
2007-06-21 17:17:00,2.13351,2.13359,2.13343,2.13352,5958212.0
2007-06-21 17:18:00,2.13348,2.13348,2.13316,2.13338,5613793.0
2007-06-21 17:19:00,2.13328,2.13331,2.13316,2.13331,3919141.0
2007-06-21 17:20:00,2.13339,2.13341,2.13317,2.13331,11506759.0
2007-06-21 17:21:00,2.13333,2.13334,2.13327,2.13327,3211915.0
2007-06-21 17:22:00,2.13313,2.1333,2.13313,2.1333,2355777.0
2007-06-21 17:23:00,2.13321,2.13321,2.13283,2.1331,10050277.0
2007-06-21 17:24:00,2.13338,2.13377,2.13338,2.13375,2035129.0
2007-06-21 17:25:00,2.13379,2.134,2.13379,2.134,55533268.0
2007-06-21 17:26:00,2.13414,2.13431,2.13406,2.13415,5355357.0
2007-06-21 17:27:00,2.13411,2.13411,2.13384,2.13384,3967374.0
2007-06-21 17:28:00,2.13369,2.13385,2.13355,2.13355,3863398.0
2007-06-21 17:29:00,2.13351,2.13374,2.13351,2.13371,13270181.0
2007-06-21 17:30:00,2.13373,2.13395,2.13373,2.13395,11277800.0
2007-06-21 17:31:00,2.13412,2.13443,2.13412,2.13443,5827020.0
2007-06-21 17:32:00,2.13447,2.13454,2.13441,2.13441,10297834.0
2007-06-21 17:33:00,2.1343,2.13444,2.13417,2.13444,9653779.0
2007-06-21 17:34:00,2.13438,2.13473,2.13438,2.13473,3179934.0
2007-06-21 17:35:00,2.13473,2.13493,2.13463,2.13493,17792569.0
2007-06-21 17:36:00,2.13513,2.13545,2.13513,2.13543,5200806.0
2007-06-21 17:37:00,2.13543,2.13579,2.13543,2.13576,13811119.0
2007-06-21 17:38:00,2.13585,2.13638,2.13573,2.13616,5203276.0
2007-06-21 17:39:00,2.13592,2.13592,2.13561,2.13561,12971486.0
2007-06-21 17:40:00,2.13558,2.13568,2.13552,2.13559,3291373.0
2007-06-21 17:41:00,2.13574,2.13608,2.13574,2.13592,21017761.0
2007-06-21 17:42:00,2.13606,2.13619,2.13606,2.13619,10165079.0
2007-06-21 17:43:00,2.1363,2.13651,2.1363,2.13637,1110769.0
2007-06-21 17:44:00,2.13646,2.1366,2.13645,2.1366,9665782.0
2007-06-21 17:45:00,2.13647,2.1375,2.13647,2.13738,2609833.0
2007-06-21 17:46:00,2.13718,2.13733,2.13706,2.13719,7737995.0
2007-06-21 17:47:00,2.13721,2.13739,2.13721,2.13729,7138986.0
2007-06-21 17:48:00,2.13734,2.13787,2.13597,2.13787,13879904.0
2007-06-21 17:49:00,2.13789,2.13789,2.1375,2.1375,21189543.0
2007-06-21 17:50:00,2.13775,2.13783,2.13768,2.13775,938520.0
2007-06-21 17:51:00,2.13785,2.13811,2.13784,2.13799,2709315.0
2007-06-21 17:52:00,2.13797,2.13797,2.13772,2.13776,9003091.0
2007-06-21 17:53:00,2.13779,2.13789,2.1377,2.13786,529638.0
2007-06-21 17:54:00,2.13775,2.1379,2.13775,2.13781,1400429.0
2007-06-21 17:55:00,2.13791,2.13809,2.1378,2.13809,7208704.0
2007-06-21 17:56:00,2.138,2.13804,2.13779,2.13779,1284684.0
2007-06-21 17:57:00,2.13784,2.13784,2.13769,2.13769,6555275.0
2007-06-21 17:58:00,2.1373,2.13774,2.1373,2.13749,2574448.0
2007-06-21 17:59:00,2.13734,2.13734,2.13681,2.13681,4887512.0
2007-06-21 18:00:00,2.1366,2.1366,2.13617,2.13628,10823513.0
2007-06-21 18:01:00,2.13647,2.13658,2.13647,2.13655,6129133.0
2007-06-21 18:02:00,2.13666,2.13678,2.13661,2.13661,11350193.0
2007-06-21 18:03:00,2.13668,2.13689,2.13668,2.13689,4046269.0
2007-06-21 18:04:00,2.13676,2.13676,2.1362,2.1362,20189897.0
2007-06-21 18:05:00,2.13617,2.13662,2.13617,2.13662,5246150.0
2007-06-21 18:06:00,2.13681,2.13691,2.13669,2.13691,6526246.0
2007-06-21 18:07:00,2.13702,2.13732,2.13702,2.13732,17366460.0
2007-06-21 18:08:00,2.13738,2.13757,2.13738,2.13746,7205514.0
2007-06-21 18:09:00,2.13735,2.13743,2.13709,2.13743,14939874.0
2007-06-21 18:10:00,2.13757,2.13804,2.13757,2.13804,3157387.0
2007-06-21 18:11:00,2.13815,2.13831,2.13815,2.13819,14080355.0
2007-06-21 18:12:00,2.13822,2.13832,2.13811,2.13832,5399978.0
2007-06-21 18:13:00,2.13832,2.13836,2.1381,2.13827,17213516.0
2007-06-21 18:14:00,2.13833,2.13857,2.13833,2.13857,12029381.0
2007-06-21 18:15:00,2.13857,2.13873,2.13825,2.13825,5508373.0
2007-06-21 18:16:00,2.13856,2.13857,2.13824,2.13824,2762385.0
2007-06-21 18:17:00,2.13812,2.13822,2.13803,2.13811,5150079.0
2007-06-21 18:18:00,2.13797,2.13811,2.13792,2.138,2185839.0
2007-06-21 18:19:00,2.13759,2.13813,2.13759,2.13813,15953636.0
2007-06-21 18:20:00,2.13818,2.13823,2.13811,2.13811,9618914.0
2007-06-21 18:21:00,2.13827,2.13851,2.13826,2.13851,21477434.0
2007-06-21 18:22:00,2.13862,2.13941,2.13862,2.13941,5771812.0
2007-06-21 18:23:00,2.13951,2.1396,2.13937,2.13937,2126160.0
2007-06-21 18:24:00,2.13931,2.13931,2.13903,2.13916,6464003.0
2007-06-21 18:25:00,2.13916,2.13957,2.13916,2.1395,15699655.0
2007-06-21 18:26:00,2.13942,2.13942,2.13925,2.13937,273750.0
2007-06-21 18:27:00,2.13932,2.13932,2.13927,2.13931,5018336.0
2007-06-21 18:28:00,2.13931,2.13931,2.13908,2.13908,14466114.0
2007-06-21 18:29:00,2.13898,2.13898,2.13855,2.13863,5345212.0
2007-06-21 18:30:00,2.13873,2.13946,2.13863,2.13946,14067915.0
2007-06-21 18:31:00,2.13941,2.13941,2.13896,2.13896,5688771.0
2007-06-21 18:32:00,2.13897,2.13909,2.13879,2.13909,5948675.0
2007-06-21 18:33:00,2.139,2.13927,2.13897,2.13927,9207462.0
2007-06-21 18:34:00,2.13934,2.13939,2.13925,2.13925,3734744.0
2007-06-21 18:35:00,2.1391,2.1392,2.13908,2.13909,5854721.0
2007-06-21 18:36:00,2.1389,2.1389,2.13852,2.13852,54039102.0
2007-06-21 18:37:00,2.13882,2.13887,2.13865,2.13883,10649437.0
2007-06-21 18:38:00,2.13858,2.13887,2.13858,2.13887,3640624.0
2007-06-21 18:39:00,2.13909,2.13949,2.13909,2.13949,13657632.0
2007-06-21 18:40:00,2.13949,2.13955,2.13935,2.13935,6881145.0
2007-06-21 18:41:00,2.13944,2.13964,2.13944,2.1395,13544608.0
2007-06-21 18:42:00,2.1395,2.13951,2.13899,2.13944,13572603.0
2007-06-21 18:43:00,2.13942,2.13942,2.13928,2.13928,1683472.0
2007-06-21 18:44:00,2.13932,2.13932,2.13896,2.13896,827307.0
2007-06-21 18:45:00,2.13886,2.13886,2.13858,2.13858,2670995.0
2007-06-21 18:46:00,2.13857,2.13866,2.13849,2.13849,1966419.0
2007-06-21 18:47:00,2.13868,2.1389,2.13866,2.1389,2506620.0
2007-06-21 18:48:00,2.13879,2.13894,2.13879,2.13892,6769676.0
2007-06-21 18:49:00,2.13851,2.13902,2.13851,2.13902,2990585.0
2007-06-21 18:50:00,2.13914,2.13953,2.13914,2.13953,3866364.0
2007-06-21 18:51:00,2.1394,2.13951,2.13926,2.13939,4215208.0
2007-06-21 18:52:00,2.13929,2.13932,2.13896,2.13932,25690811.0
2007-06-21 18:53:00,2.13935,2.1394,2.13925,2.13925,11414955.0
2007-06-21 18:54:00,2.13927,2.13964,2.13927,2.13964,11356770.0
2007-06-21 18:55:00,2.13972,2.13981,2.13961,2.13961,17503035.0
2007-06-21 18:56:00,2.13957,2.13957,2.13931,2.13931,8254878.0
2007-06-21 18:57:00,2.13931,2.13942,2.13931,2.13942,2005791.0
2007-06-21 18:58:00,2.13939,2.1394,2.13929,2.1394,5890063.0
2007-06-21 18:59:00,2.13943,2.1396,2.13907,2.13907,3498884.0
2007-06-21 19:00:00,2.13946,2.13956,2.13936,2.13956,2870427.0
2007-06-21 19:01:00,2.13954,2.13954,2.13936,2.13936,1488149.0
2007-06-21 19:02:00,2.13924,2.13945,2.13924,2.13926,9726734.0
2007-06-21 19:03:00,2.13927,2.13938,2.13924,2.13938,9438846.0
2007-06-21 19:04:00,2.13943,2.13952,2.13943,2.1395,14307001.0
2007-06-21 19:05:00,2.13943,2.13947,2.13934,2.1394,5896756.0
2007-06-21 19:06:00,2.13944,2.13944,2.1393,2.13934,515926.0
2007-06-21 19:07:00,2.13921,2.13921,2.13886,2.13898,6095160.0
2007-06-21 19:08:00,2.13857,2.13936,2.13857,2.13924,13987375.0
2007-06-21 19:09:00,2.13913,2.13923,2.13883,2.13923,6423223.0
2007-06-21 19:10:00,2.13935,2.13952,2.13935,2.1394,3767768.0
2007-06-21 19:11:00,2.13945,2.13945,2.1394,2.1394,3882909.0
2007-06-21 19:12:00,2.13949,2.13949,2.13936,2.13941,8071497.0
2007-06-21 19:13:00,2.1395,2.13958,2.13928,2.13945,4090224.0
2007-06-21 19:14:00,2.13938,2.13938,2.13886,2.13914,3261262.0
2007-06-21 19:15:00,2.13928,2.13947,2.13928,2.13947,13360699.0
2007-06-21 19:16:00,2.13947,2.13951,2.13932,2.13947,3322771.0
2007-06-21 19:17:00,2.13929,2.13946,2.13929,2.13942,10336712.0
2007-06-21 19:18:00,2.13924,2.13924,2.13897,2.13898,2859858.0
2007-06-21 19:19:00,2.13887,2.13946,2.13887,2.13905,25803732.0
2007-06-21 19:20:00,2.13938,2.13938,2.13895,2.13895,11742859.0
2007-06-21 19:21:00,2.13901,2.13903,2.13882,2.13883,6085323.0
2007-06-21 19:22:00,2.13873,2.13873,2.1386,2.1386,2307788.0
2007-06-21 19:23:00,2.13856,2.13863,2.1385,2.13863,6561393.0
2007-06-21 19:24:00,2.13856,2.13867,2.13848,2.13867,2197673.0
2007-06-21 19:25:00,2.13859,2.13859,2.13835,2.13835,2253443.0
2007-06-21 19:26:00,2.13841,2.1385,2.13838,2.13838,11900498.0
2007-06-21 19:27:00,2.13832,2.13832,2.13807,2.13807,3825878.0
2007-06-21 19:28:00,2.1381,2.13817,2.138,2.138,5473214.0
2007-06-21 19:29:00,2.13804,2.13832,2.13804,2.13825,9862773.0
2007-06-21 19:30:00,2.13824,2.13824,2.13812,2.13815,5809827.0
2007-06-21 19:31:00,2.1381,2.13816,2.13782,2.13782,4925455.0
2007-06-21 19:32:00,2.13766,2.13774,2.13756,2.13774,5751814.0
2007-06-21 19:33:00,2.13788,2.13833,2.13788,2.13826,2874865.0
2007-06-21 19:34:00,2.1384,2.13872,2.13828,2.13856,4675796.0
2007-06-21 19:35:00,2.13872,2.13898,2.13869,2.13898,22287108.0
2007-06-21 19:36:00,2.13898,2.13921,2.13894,2.13921,4957085.0
2007-06-21 19:37:00,2.1392,2.14022,2.1392,2.14022,19142403.0
2007-06-21 19:38:00,2.14026,2.14048,2.13988,2.13988,6629641.0
2007-06-21 19:39:00,2.13943,2.13975,2.13943,2.13975,3391471.0
2007-06-21 19:40:00,2.13976,2.13996,2.13976,2.13996,1885071.0
2007-06-21 19:41:00,2.14003,2.14003,2.1398,2.13989,26077282.0
2007-06-21 19:42:00,2.13993,2.14005,2.13987,2.13997,3411499.0
2007-06-21 19:43:00,2.13988,2.14009,2.13988,2.13997,3285633.0
2007-06-21 19:44:00,2.13992,2.13992,2.13933,2.13933,10023099.0
2007-06-21 19:45:00,2.13939,2.14003,2.13932,2.13995,9189086.0
2007-06-21 19:46:00,2.13975,2.13984,2.13968,2.13983,2602249.0
2007-06-21 19:47:00,2.13941,2.13978,2.13941,2.13969,2883830.0
2007-06-21 19:48:00,2.13977,2.13988,2.13971,2.13979,2207949.0
2007-06-21 19:49:00,2.13985,2.14025,2.13985,2.14025,19623298.0
2007-06-21 19:50:00,2.14031,2.14039,2.14031,2.14039,3798788.0
2007-06-21 19:51:00,2.14017,2.14031,2.14014,2.14029,11239030.0
2007-06-21 19:52:00,2.14033,2.14033,2.14022,2.14022,8825392.0
2007-06-21 19:53:00,2.14024,2.14039,2.14024,2.14039,6371460.0
2007-06-21 19:54:00,2.14039,2.14039,2.14012,2.14019,9272892.0
2007-06-21 19:55:00,2.14011,2.14025,2.14001,2.14003,40484127.0
2007-06-21 19:56:00,2.1398,2.1398,2.13954,2.13972,3307929.0
2007-06-21 19:57:00,2.13978,2.14005,2.13973,2.14005,5418174.0
2007-06-21 19:58:00,2.14005,2.14026,2.14005,2.14026,1934521.0
2007-06-21 19:59:00,2.14027,2.14052,2.14027,2.14045,2895004.0
2007-06-21 20:00:00,2.14049,2.14055,2.14027,2.14029,13537573.0
2007-06-21 20:01:00,2.14019,2.14023,2.14007,2.14014,15221304.0
2007-06-21 20:02:00,2.14016,2.14038,2.14014,2.14038,5786229.0
2007-06-21 20:03:00,2.14041,2.14059,2.14005,2.14059,3201155.0
2007-06-21 20:04:00,2.14065,2.14078,2.14058,2.14078,4466696.0
2007-06-21 20:05:00,2.14091,2.14134,2.13978,2.14093,2352669.0
2007-06-21 20:06:00,2.14101,2.14106,2.14072,2.14072,1044679.0
2007-06-21 20:07:00,2.14064,2.14064,2.14037,2.14037,5586676.0
2007-06-21 20:08:00,2.14042,2.1406,2.14036,2.1406,13831612.0
2007-06-21 20:09:00,2.14046,2.14059,2.14043,2.14043,3666662.0
2007-06-21 20:10:00,2.1404,2.14043,2.1403,2.1403,4592723.0
2007-06-21 20:11:00,2.1401,2.1401,2.13964,2.13981,5844485.0
2007-06-21 20:12:00,2.13991,2.1401,2.13991,2.14004,8617907.0
2007-06-21 20:13:00,2.14032,2.14036,2.14009,2.14036,2415026.0
2007-06-21 20:14:00,2.14043,2.14044,2.14035,2.14035,4912033.0
2007-06-21 20:15:00,2.14039,2.14041,2.1403,2.1403,4984597.0
2007-06-21 20:16:00,2.14031,2.14042,2.14031,2.14042,5091590.0
2007-06-21 20:17:00,2.14055,2.14079,2.14055,2.14075,3523535.0
2007-06-21 20:18:00,2.14075,2.14106,2.14075,2.14106,3911719.0
2007-06-21 20:19:00,2.14128,2.14142,2.14114,2.14114,11408060.0
2007-06-21 20:20:00,2.14114,2.14114,2.14083,2.14083,7908685.0
2007-06-21 20:21:00,2.1407,2.14096,2.14065,2.14096,6231483.0
2007-06-21 20:22:00,2.1411,2.14137,2.1411,2.14137,29698193.0
2007-06-21 20:23:00,2.14146,2.14165,2.14111,2.14147,5322781.0
2007-06-21 20:24:00,2.14148,2.14166,2.14148,2.14166,2279486.0
2007-06-21 20:25:00,2.1416,2.1416,2.14131,2.14131,20881895.0
2007-06-21 20:26:00,2.14108,2.14121,2.14106,2.1411,4812112.0
2007-06-21 20:27:00,2.14124,2.14145,2.14124,2.14145,27076187.0
2007-06-21 20:28:00,2.14146,2.14157,2.14132,2.14132,6422373.0
2007-06-21 20:29:00,2.1413,2.1413,2.14096,2.14108,13777406.0
2007-06-21 20:30:00,2.14116,2.14133,2.14112,2.14122,3176423.0
2007-06-21 20:31:00,2.14107,2.14112,2.14101,2.1411,14423865.0
2007-06-21 20:32:00,2.14117,2.14133,2.14085,2.1411,29758249.0
2007-06-21 20:33:00,2.14131,2.14149,2.14126,2.14149,8974400.0
2007-06-21 20:34:00,2.1415,2.1415,2.14129,2.14143,1676246.0
2007-06-21 20:35:00,2.14155,2.14155,2.14139,2.14139,17560524.0
2007-06-21 20:36:00,2.14084,2.14137,2.14084,2.14119,6624068.0
2007-06-21 20:37:00,2.14113,2.14127,2.14113,2.14115,5622156.0
2007-06-21 20:38:00,2.14127,2.14127,2.14081,2.1409,5500430.0
2007-06-21 20:39:00,2.1412,2.14183,2.1412,2.14183,3905598.0
2007-06-21 20:40:00,2.1419,2.14197,2.1419,2.14197,1561698.0
2007-06-21 20:41:00,2.14207,2.1425,2.14199,2.1425,4608527.0
2007-06-21 20:42:00,2.14241,2.14241,2.14218,2.14218,2354879.0
2007-06-21 20:43:00,2.14234,2.14249,2.14228,2.14244,6817850.0
2007-06-21 20:44:00,2.14254,2.14269,2.14254,2.14269,6405967.0
2007-06-21 20:45:00,2.14269,2.14269,2.14226,2.14243,4703432.0
2007-06-21 20:46:00,2.14242,2.14249,2.1423,2.14249,3247552.0
2007-06-21 20:47:00,2.14248,2.1425,2.14239,2.14239,758126.0
2007-06-21 20:48:00,2.14251,2.14274,2.14251,2.14271,1356365.0
2007-06-21 20:49:00,2.14265,2.14265,2.1422,2.14241,2599329.0
2007-06-21 20:50:00,2.1423,2.14234,2.14198,2.14227,9213485.0
2007-06-21 20:51:00,2.14233,2.14255,2.14225,2.14255,3994960.0
2007-06-21 20:52:00,2.14244,2.14244,2.14225,2.14226,6800448.0
2007-06-21 20:53:00,2.14229,2.14233,2.14211,2.14233,13351597.0
2007-06-21 20:54:00,2.14243,2.14267,2.14243,2.14249,4882523.0
2007-06-21 20:55:00,2.14241,2.14242,2.14203,2.14205,13234134.0
2007-06-21 20:56:00,2.14219,2.14262,2.14219,2.14243,4576233.0
2007-06-21 20:57:00,2.14238,2.14249,2.14236,2.14242,6755526.0
2007-06-21 20:58:00,2.1423,2.1423,2.14204,2.14207,8461972.0
2007-06-21 20:59:00,2.14232,2.14273,2.1423,2.14273,1757711.0
2007-06-21 21:00:00,2.14265,2.14265,2.14241,2.14241,5182622.0
2007-06-21 21:01:00,2.14232,2.14232,2.14195,2.14195,1820888.0
2007-06-21 21:02:00,2.14191,2.14191,2.1415,2.14172,5330840.0
2007-06-21 21:03:00,2.14171,2.14171,2.14129,2.14129,3596671.0
2007-06-21 21:04:00,2.14137,2.14149,2.14125,2.14129,942048.0
2007-06-21 21:05:00,2.14152,2.14168,2.14152,2.14161,1377001.0
2007-06-21 21:06:00,2.14149,2.14149,2.14111,2.14111,4397867.0
2007-06-21 21:07:00,2.14103,2.14103,2.14049,2.14049,4936365.0
2007-06-21 21:08:00,2.14059,2.14076,2.14054,2.14076,1407666.0
2007-06-21 21:09:00,2.14091,2.14126,2.14091,2.1411,2660228.0
2007-06-21 21:10:00,2.14107,2.14107,2.14062,2.14095,1837414.0
2007-06-21 21:11:00,2.14087,2.14096,2.14073,2.14096,7356987.0
2007-06-21 21:12:00,2.14095,2.14095,2.14068,2.14087,6002397.0
2007-06-21 21:13:00,2.14095,2.1411,2.1409,2.1409,23172376.0
2007-06-21 21:14:00,2.14086,2.14086,2.14033,2.14033,5204032.0
2007-06-21 21:15:00,2.14032,2.14032,2.1399,2.1399,4031928.0
2007-06-21 21:16:00,2.13978,2.1401,2.13966,2.1401,13677697.0
2007-06-21 21:17:00,2.14013,2.14018,2.13999,2.14018,12399876.0
2007-06-21 21:18:00,2.14022,2.1403,2.14009,2.14009,5207244.0
2007-06-21 21:19:00,2.14002,2.1402,2.14,2.1402,3112624.0
2007-06-21 21:20:00,2.14016,2.14016,2.13959,2.13975,3694685.0
2007-06-21 21:21:00,2.1397,2.14009,2.1397,2.14009,56279239.0
2007-06-21 21:22:00,2.14007,2.14053,2.13992,2.14053,3775434.0
2007-06-21 21:23:00,2.14066,2.14101,2.14066,2.14101,14652667.0
2007-06-21 21:24:00,2.14123,2.14134,2.14121,2.14134,3673189.0
2007-06-21 21:25:00,2.1414,2.1415,2.14135,2.14136,2001210.0
2007-06-21 21:26:00,2.14124,2.14124,2.14072,2.14072,9731897.0
2007-06-21 21:27:00,2.1406,2.1407,2.14057,2.14064,28516387.0
2007-06-21 21:28:00,2.14058,2.14067,2.14056,2.14066,20306652.0
2007-06-21 21:29:00,2.1407,2.14089,2.1407,2.14077,4352302.0
2007-06-21 21:30:00,2.1406,2.14069,2.14047,2.14047,1723419.0
2007-06-21 21:31:00,2.14045,2.14066,2.14045,2.14066,6025858.0
2007-06-21 21:32:00,2.14072,2.14099,2.14072,2.14084,2137981.0
2007-06-21 21:33:00,2.14082,2.14093,2.14079,2.14079,7615063.0
2007-06-21 21:34:00,2.14093,2.14099,2.14092,2.14097,13574238.0
2007-06-21 21:35:00,2.1411,2.1412,2.1411,2.14113,8012304.0
2007-06-21 21:36:00,2.1412,2.1416,2.1412,2.14156,1989578.0
2007-06-21 21:37:00,2.14177,2.14189,2.14176,2.14185,4713891.0
2007-06-21 21:38:00,2.14187,2.14187,2.14178,2.14178,4965572.0
2007-06-21 21:39:00,2.14152,2.14163,2.14144,2.14144,2706684.0
2007-06-21 21:40:00,2.14139,2.14139,2.14108,2.14108,920456.0
2007-06-21 21:41:00,2.14109,2.14121,2.14109,2.14109,6124024.0
2007-06-21 21:42:00,2.14103,2.14112,2.1409,2.1409,8373163.0
2007-06-21 21:43:00,2.14074,2.14074,2.14056,2.14067,3221578.0
2007-06-21 21:44:00,2.14068,2.14098,2.14068,2.14098,4366982.0
2007-06-21 21:45:00,2.14101,2.14102,2.14085,2.14088,4231018.0
2007-06-21 21:46:00,2.14102,2.14114,2.14102,2.14109,2984089.0
2007-06-21 21:47:00,2.14107,2.1412,2.14106,2.14113,4159148.0
2007-06-21 21:48:00,2.14107,2.14107,2.14078,2.14095,3289851.0
2007-06-21 21:49:00,2.14097,2.1411,2.14096,2.1411,6305642.0
2007-06-21 21:50:00,2.14113,2.14114,2.14095,2.14095,4855479.0
2007-06-21 21:51:00,2.14106,2.14125,2.14106,2.14125,3774249.0
2007-06-21 21:52:00,2.1412,2.1412,2.14076,2.14076,5432965.0
2007-06-21 21:53:00,2.14078,2.14098,2.14078,2.14082,4123331.0
2007-06-21 21:54:00,2.14083,2.1409,2.14065,2.14065,2961345.0
2007-06-21 21:55:00,2.14054,2.14054,2.14016,2.14018,7425761.0
2007-06-21 21:56:00,2.14022,2.14045,2.14016,2.14045,15749287.0
2007-06-21 21:57:00,2.14042,2.14042,2.14018,2.14034,24202070.0
2007-06-21 21:58:00,2.14061,2.14079,2.1405,2.1405,5328462.0
2007-06-21 21:59:00,2.14055,2.14061,2.14054,2.14061,4865219.0
2007-06-21 22:00:00,2.14058,2.14062,2.14055,2.14055,4704669.0
2007-06-21 22:01:00,2.14044,2.14068,2.14044,2.14068,5286375.0
2007-06-21 22:02:00,2.14064,2.14064,2.14057,2.14064,32018901.0
2007-06-21 22:03:00,2.1407,2.14089,2.1407,2.14089,10220890.0
2007-06-21 22:04:00,2.141,2.141,2.14075,2.14083,21573469.0
2007-06-21 22:05:00,2.14085,2.14085,2.14064,2.14065,5622041.0
2007-06-21 22:06:00,2.14053,2.14065,2.14043,2.14058,1063993.0
2007-06-21 22:07:00,2.1406,2.14074,2.14019,2.14019,7341219.0
2007-06-21 22:08:00,2.14051,2.14051,2.14034,2.14039,4380668.0
2007-06-21 22:09:00,2.14038,2.14057,2.14038,2.14057,11060894.0
2007-06-21 22:10:00,2.14059,2.14059,2.14048,2.14049,1027058.0
2007-06-21 22:11:00,2.14036,2.14039,2.14007,2.14039,13283236.0
2007-06-21 22:12:00,2.14041,2.14047,2.14033,2.14033,4074756.0
2007-06-21 22:13:00,2.14034,2.14053,2.14034,2.14051,6291040.0
2007-06-21 22:14:00,2.14059,2.14062,2.14049,2.14058,11985060.0
2007-06-21 22:15:00,2.14054,2.14054,2.14036,2.14037,23214286.0
2007-06-21 22:16:00,2.14051,2.14055,2.14039,2.14055,1137856.0
2007-06-21 22:17:00,2.14042,2.14058,2.14042,2.1405,7535331.0
2007-06-21 22:18:00,2.14053,2.14067,2.14038,2.14038,6344761.0
2007-06-21 22:19:00,2.14051,2.1406,2.1405,2.14053,5477075.0
2007-06-21 22:20:00,2.14057,2.14057,2.14036,2.14051,2632871.0
2007-06-21 22:21:00,2.14047,2.14055,2.14047,2.14052,23108947.0
2007-06-21 22:22:00,2.14053,2.14059,2.14007,2.14038,4113422.0
2007-06-21 22:23:00,2.14047,2.1405,2.14041,2.1405,2146754.0
2007-06-21 22:24:00,2.14058,2.14063,2.1403,2.1403,9183341.0
2007-06-21 22:25:00,2.1402,2.1402,2.13985,2.13985,1743190.0
2007-06-21 22:26:00,2.13959,2.14001,2.13959,2.1399,8789516.0
2007-06-21 22:27:00,2.14013,2.14028,2.14001,2.14001,4909260.0
2007-06-21 22:28:00,2.13998,2.14003,2.13973,2.13973,5900911.0
2007-06-21 22:29:00,2.13961,2.13978,2.13952,2.13966,10639858.0
2007-06-21 22:30:00,2.13967,2.13993,2.13965,2.13965,3548783.0
2007-06-21 22:31:00,2.13952,2.13955,2.13937,2.13947,6528472.0
2007-06-21 22:32:00,2.13935,2.13951,2.1393,2.13951,2442506.0
2007-06-21 22:33:00,2.13972,2.13976,2.13965,2.13972,2646649.0
2007-06-21 22:34:00,2.13963,2.13971,2.13933,2.13958,6569368.0
2007-06-21 22:35:00,2.13958,2.13959,2.13951,2.13953,3182386.0
2007-06-21 22:36:00,2.13953,2.13953,2.13929,2.13942,3623230.0
2007-06-21 22:37:00,2.13948,2.13967,2.13943,2.13951,6657586.0
2007-06-21 22:38:00,2.13967,2.13974,2.13964,2.13965,2340849.0
2007-06-21 22:39:00,2.13971,2.13983,2.13971,2.13971,3488725.0
2007-06-21 22:40:00,2.13976,2.13976,2.13953,2.13953,24088793.0
2007-06-21 22:41:00,2.13952,2.13952,2.13928,2.13928,4561945.0
2007-06-21 22:42:00,2.13929,2.13941,2.13925,2.13934,4359774.0
2007-06-21 22:43:00,2.13948,2.13976,2.13948,2.13965,5479646.0
2007-06-21 22:44:00,2.13984,2.13998,2.13978,2.13998,7624035.0
2007-06-21 22:45:00,2.13987,2.14004,2.13973,2.14004,3998258.0
2007-06-21 22:46:00,2.1401,2.14023,2.13991,2.14023,2202459.0
2007-06-21 22:47:00,2.1402,2.1402,2.13983,2.13996,2823478.0
2007-06-21 22:48:00,2.13994,2.14009,2.13994,2.14005,4228021.0
2007-06-21 22:49:00,2.14016,2.14035,2.14016,2.14028,12480791.0
2007-06-21 22:50:00,2.14035,2.14053,2.14033,2.14048,3487985.0
2007-06-21 22:51:00,2.14047,2.14052,2.14034,2.1404,5085862.0
2007-06-21 22:52:00,2.14024,2.14028,2.14017,2.14027,10664627.0
2007-06-21 22:53:00,2.14033,2.14034,2.14001,2.14001,11978489.0
2007-06-21 22:54:00,2.14005,2.14009,2.13964,2.14003,16139130.0
2007-06-21 22:55:00,2.14013,2.14026,2.14013,2.14026,39089733.0
2007-06-21 22:56:00,2.1403,2.14041,2.14022,2.14038,9893107.0
2007-06-21 22:57:00,2.14038,2.14038,2.14,2.14031,16490279.0
2007-06-21 22:58:00,2.14051,2.14068,2.14051,2.14064,3278719.0
2007-06-21 22:59:00,2.14022,2.14075,2.14022,2.14067,8251211.0
2007-06-21 23:00:00,2.14063,2.1407,2.14063,2.14066,5748487.0
2007-06-21 23:01:00,2.14058,2.1407,2.14053,2.14053,7175075.0
2007-06-21 23:02:00,2.14041,2.14073,2.14017,2.14073,4665472.0
2007-06-21 23:03:00,2.14072,2.14072,2.14045,2.14045,6381050.0
2007-06-21 23:04:00,2.1404,2.14042,2.14007,2.14016,7078860.0
2007-06-21 23:05:00,2.14015,2.14017,2.14011,2.14011,12827747.0
2007-06-21 23:06:00,2.13997,2.14003,2.13969,2.13969,2990288.0
2007-06-21 23:08:00,2.13978,2.13981,2.13962,2.13962,12375946.0
2007-06-21 23:09:00,2.13943,2.13946,2.1392,2.13946,10789859.0
2007-06-21 23:10:00,2.13947,2.13948,2.13933,2.13936,9192013.0
2007-06-21 23:11:00,2.13938,2.13942,2.13938,2.13942,898854.0
2007-06-21 23:12:00,2.13945,2.14021,2.13945,2.1402,11496824.0
2007-06-21 23:13:00,2.13982,2.14025,2.13982,2.14007,1630517.0
2007-06-21 23:14:00,2.14013,2.14017,2.13999,2.13999,4851090.0
2007-06-21 23:15:00,2.13985,2.13985,2.13958,2.13975,3288354.0
2007-06-21 23:16:00,2.13975,2.14021,2.13975,2.14008,13241331.0
2007-06-21 23:17:00,2.14012,2.14037,2.14012,2.14037,10452078.0
2007-06-21 23:18:00,2.14045,2.14063,2.14035,2.14063,3051071.0
2007-06-21 23:19:00,2.14074,2.14092,2.14052,2.14092,6468970.0
2007-06-21 23:20:00,2.14104,2.14104,2.14052,2.14052,9729918.0
2007-06-21 23:21:00,2.14074,2.14074,2.1407,2.1407,2569733.0
2007-06-21 23:22:00,2.14056,2.14057,2.14043,2.14047,4515107.0
2007-06-21 23:23:00,2.14064,2.14067,2.14037,2.14037,9432426.0
2007-06-21 23:24:00,2.14038,2.14072,2.14038,2.14072,1656123.0
2007-06-21 23:25:00,2.14061,2.1407,2.14052,2.14063,5117008.0
2007-06-21 23:26:00,2.14054,2.14062,2.1403,2.14062,5189456.0
2007-06-21 23:27:00,2.14064,2.14078,2.14058,2.14062,9589443.0
2007-06-21 23:28:00,2.14056,2.14056,2.14025,2.14029,3842965.0
2007-06-21 23:29:00,2.14018,2.14018,2.13987,2.14007,7373590.0
2007-06-21 23:30:00,2.14008,2.14036,2.14008,2.14014,6157362.0
2007-06-21 23:31:00,2.13992,2.13996,2.13972,2.13979,2587811.0
2007-06-21 23:32:00,2.13996,2.14033,2.13983,2.14033,16165544.0
2007-06-21 23:33:00,2.14035,2.14035,2.14009,2.14014,10080840.0
2007-06-21 23:34:00,2.14028,2.14037,2.14027,2.14036,989027.0
2007-06-21 23:35:00,2.14016,2.14016,2.13961,2.13961,2244992.0
2007-06-21 23:36:00,2.13973,2.13984,2.13973,2.13984,4065038.0
2007-06-21 23:37:00,2.13983,2.13983,2.13968,2.13968,1676924.0
2007-06-21 23:38:00,2.13944,2.13945,2.13915,2.13936,10443731.0
2007-06-21 23:39:00,2.13953,2.13956,2.13936,2.13946,5338998.0
2007-06-21 23:40:00,2.13949,2.13967,2.13941,2.13941,4110562.0
2007-06-21 23:41:00,2.13937,2.1394,2.13926,2.13934,2202314.0
2007-06-21 23:42:00,2.1393,2.13956,2.13929,2.13956,641400.0
2007-06-21 23:43:00,2.13963,2.13973,2.13953,2.13973,4757772.0
2007-06-21 23:44:00,2.13971,2.13971,2.13944,2.13944,1716934.0
2007-06-21 23:45:00,2.13937,2.13949,2.13932,2.13949,2376162.0
2007-06-21 23:46:00,2.13959,2.1397,2.13959,2.1397,13742487.0
2007-06-21 23:47:00,2.13969,2.13982,2.13963,2.13968,12878877.0
2007-06-21 23:48:00,2.1397,2.13992,2.1397,2.13992,1034175.0
2007-06-21 23:49:00,2.13992,2.13992,2.13971,2.13974,1952185.0
2007-06-21 23:50:00,2.13977,2.13978,2.13954,2.13975,8059113.0
2007-06-21 23:51:00,2.13983,2.13995,2.13982,2.13995,727776.0
2007-06-21 23:52:00,2.13986,2.14001,2.13983,2.13983,27101013.0
2007-06-21 23:53:00,2.13974,2.13976,2.13965,2.13971,9226518.0
2007-06-21 23:54:00,2.13959,2.13959,2.1392,2.1392,4574024.0
2007-06-21 23:55:00,2.13894,2.13907,2.13892,2.13892,4296897.0
2007-06-21 23:56:00,2.13913,2.13913,2.13875,2.13903,18694782.0
2007-06-21 23:57:00,2.13935,2.13957,2.13933,2.13957,8851968.0
2007-06-21 23:58:00,2.13951,2.13951,2.13926,2.13927,2448363.0
2007-06-21 23:59:00,2.13912,2.13916,2.13897,2.13916,21551032.0
2007-06-22 00:00:00,2.13931,2.13958,2.13931,2.13958,9500745.0
2007-06-22 00:01:00,2.13972,2.13991,2.13954,2.1397,7555388.0
2007-06-22 00:02:00,2.13988,2.14013,2.13988,2.14013,28855392.0
2007-06-22 00:03:00,2.13986,2.13988,2.13979,2.1398,3270238.0
2007-06-22 00:04:00,2.14014,2.1403,2.14014,2.1403,2987893.0
2007-06-22 00:05:00,2.14027,2.14035,2.14012,2.14035,2810979.0
2007-06-22 00:06:00,2.14022,2.14022,2.13995,2.13995,16986801.0
2007-06-22 00:07:00,2.13996,2.14024,2.13993,2.14024,2094998.0
2007-06-22 00:08:00,2.14045,2.14059,2.14043,2.14043,3132992.0
2007-06-22 00:09:00,2.14052,2.14052,2.1404,2.1404,2505322.0
2007-06-22 00:10:00,2.14031,2.14031,2.13993,2.14004,4421134.0
2007-06-22 00:11:00,2.13999,2.13999,2.13976,2.13992,6794837.0
2007-06-22 00:12:00,2.13995,2.14024,2.13995,2.14024,23990676.0
2007-06-22 00:13:00,2.14038,2.14038,2.14024,2.14025,3783338.0
2007-06-22 00:14:00,2.14026,2.14031,2.14023,2.14031,649924.0
2007-06-22 00:15:00,2.14031,2.14044,2.14026,2.14026,16997829.0
2007-06-22 00:16:00,2.14035,2.14035,2.13985,2.14017,9007916.0
2007-06-22 00:17:00,2.14001,2.14001,2.13971,2.13987,3379193.0
2007-06-22 00:18:00,2.13994,2.13999,2.13985,2.13988,5080611.0
2007-06-22 00:19:00,2.13974,2.13974,2.13946,2.13946,16692536.0
2007-06-22 00:20:00,2.13958,2.13993,2.13958,2.13967,11719407.0
2007-06-22 00:21:00,2.13938,2.13944,2.13897,2.13931,4862397.0
2007-06-22 00:22:00,2.13936,2.13998,2.13936,2.13981,6837858.0
2007-06-22 00:23:00,2.13976,2.13976,2.13908,2.13945,5610453.0
2007-06-22 00:24:00,2.13941,2.13963,2.13936,2.13946,20409424.0
2007-06-22 00:25:00,2.1396,2.1398,2.1395,2.1398,7227208.0
2007-06-22 00:26:00,2.14001,2.14001,2.13945,2.13945,5853444.0
2007-06-22 00:27:00,2.13943,2.13943,2.13922,2.13922,9529830.0
2007-06-22 00:28:00,2.13942,2.13948,2.13935,2.13935,15415806.0
2007-06-22 00:29:00,2.13929,2.1394,2.13915,2.1392,10849290.0
2007-06-22 00:30:00,2.13943,2.13971,2.13941,2.13951,13108493.0
2007-06-22 00:31:00,2.13962,2.13962,2.13956,2.13956,2173687.0
2007-06-22 00:32:00,2.13947,2.13952,2.13933,2.13952,3662507.0
2007-06-22 00:33:00,2.13944,2.13953,2.13937,2.13938,6285937.0
2007-06-22 00:34:00,2.13949,2.13964,2.1394,2.13964,4884396.0
2007-06-22 00:35:00,2.13962,2.13962,2.13955,2.13955,5446718.0
2007-06-22 00:36:00,2.13929,2.13962,2.13929,2.13955,5442942.0
2007-06-22 00:37:00,2.13953,2.13953,2.1392,2.13928,2202570.0
2007-06-22 00:38:00,2.13947,2.13963,2.13947,2.13952,3913903.0
2007-06-22 00:39:00,2.13957,2.13957,2.13957,2.13957,1587911.0
2007-06-22 00:40:00,2.13949,2.13981,2.13949,2.13971,3627090.0
2007-06-22 00:41:00,2.13989,2.13991,2.13985,2.13991,2273979.0
2007-06-22 00:42:00,2.13998,2.14025,2.13998,2.14004,3993607.0
2007-06-22 00:43:00,2.13993,2.13993,2.13946,2.13946,3821183.0
2007-06-22 00:44:00,2.13949,2.13965,2.13949,2.13965,5527383.0
2007-06-22 00:45:00,2.13951,2.13959,2.13933,2.13959,3835478.0
2007-06-22 00:46:00,2.13956,2.13956,2.1394,2.13945,19653302.0
2007-06-22 00:47:00,2.13954,2.13954,2.13952,2.13952,848819.0
2007-06-22 00:48:00,2.13937,2.13937,2.13918,2.1393,17974098.0
2007-06-22 00:49:00,2.13964,2.1399,2.13961,2.13961,1714572.0
2007-06-22 00:50:00,2.13975,2.13988,2.13956,2.1396,14623984.0
2007-06-22 00:51:00,2.13976,2.13983,2.13966,2.13971,1974992.0
2007-06-22 00:52:00,2.1397,2.13988,2.1397,2.13987,5615916.0
2007-06-22 00:53:00,2.13987,2.13993,2.13936,2.13937,5193065.0
2007-06-22 00:54:00,2.13941,2.13978,2.13933,2.13933,8822665.0
2007-06-22 00:55:00,2.13951,2.13976,2.13951,2.13974,4498097.0
2007-06-22 00:56:00,2.13962,2.13978,2.13935,2.13967,5053464.0
2007-06-22 00:58:00,2.13947,2.13971,2.13932,2.13971,17955563.0
2007-06-22 01:00:00,2.13978,2.13978,2.13921,2.13953,2718804.0
2007-06-22 01:01:00,2.13938,2.13938,2.139,2.139,4020982.0
2007-06-22 01:02:00,2.13908,2.13959,2.13908,2.13953,13392963.0
2007-06-22 01:03:00,2.13939,2.13939,2.1393,2.1393,293494.0
2007-06-22 01:04:00,2.13919,2.13929,2.13919,2.13926,2725635.0
2007-06-22 01:06:00,2.13933,2.13934,2.13921,2.13921,29400410.0
2007-06-22 01:07:00,2.13921,2.13921,2.1391,2.13913,5151066.0
2007-06-22 01:08:00,2.13905,2.13938,2.13905,2.13938,7191398.0
2007-06-22 01:09:00,2.13936,2.13936,2.1388,2.13891,3021789.0
2007-06-22 01:10:00,2.139,2.1391,2.139,2.13908,5728110.0
2007-06-22 01:11:00,2.13899,2.13902,2.13892,2.13902,1903293.0
2007-06-22 01:12:00,2.13913,2.1392,2.13907,2.13907,10804804.0
2007-06-22 01:13:00,2.13895,2.13895,2.13869,2.13869,11423548.0
2007-06-22 01:14:00,2.13856,2.13856,2.13828,2.13831,3674939.0
2007-06-22 01:15:00,2.1383,2.13862,2.13691,2.13862,4954112.0
2007-06-22 01:16:00,2.13881,2.13894,2.13878,2.13878,22734180.0
2007-06-22 01:17:00,2.13853,2.13865,2.13848,2.13865,2305283.0
2007-06-22 01:18:00,2.13864,2.13897,2.13864,2.13895,9002580.0
2007-06-22 01:19:00,2.13888,2.13898,2.13875,2.13895,4467303.0
2007-06-22 01:20:00,2.139,2.13912,2.13898,2.13902,8236100.0
2007-06-22 01:21:00,2.1391,2.1391,2.13884,2.13898,2023228.0
2007-06-22 01:22:00,2.13915,2.13937,2.13915,2.13919,3654435.0
2007-06-22 01:23:00,2.13907,2.13914,2.13888,2.13914,3814358.0
2007-06-22 01:24:00,2.13919,2.13924,2.13895,2.1391,1734253.0
2007-06-22 01:25:00,2.13902,2.13933,2.13902,2.13904,2416448.0
2007-06-22 01:26:00,2.1391,2.1392,2.1391,2.13913,11176029.0
2007-06-22 01:27:00,2.13893,2.13893,2.13879,2.13879,4650852.0
2007-06-22 01:28:00,2.13895,2.1393,2.13895,2.13916,6859077.0
2007-06-22 01:29:00,2.13901,2.13901,2.13886,2.13901,2951898.0
2007-06-22 01:30:00,2.13916,2.13925,2.13914,2.13914,2778722.0
2007-06-22 01:31:00,2.1391,2.13917,2.13899,2.13902,4239952.0
2007-06-22 01:32:00,2.1389,2.13934,2.1389,2.13908,16839852.0
2007-06-22 01:33:00,2.13903,2.13903,2.13867,2.13873,5491397.0
2007-06-22 01:34:00,2.13878,2.13935,2.13878,2.13917,1767694.0
2007-06-22 01:35:00,2.13902,2.13902,2.13877,2.13877,4163945.0
2007-06-22 01:36:00,2.13871,2.13886,2.13855,2.13855,2686068.0
2007-06-22 01:37:00,2.13881,2.13928,2.13881,2.13927,4376869.0
2007-06-22 01:38:00,2.13917,2.13917,2.13872,2.13872,1966855.0
2007-06-22 01:39:00,2.13866,2.13867,2.13849,2.13867,1903911.0
2007-06-22 01:40:00,2.13878,2.13887,2.13875,2.13886,16653332.0
2007-06-22 01:41:00,2.1388,2.13895,2.1388,2.13891,1498106.0
2007-06-22 01:42:00,2.13902,2.13911,2.13887,2.13887,3802216.0
2007-06-22 01:43:00,2.13874,2.13878,2.1387,2.13871,37274565.0
2007-06-22 01:44:00,2.13872,2.13884,2.13857,2.13857,2341967.0
2007-06-22 01:45:00,2.13861,2.13919,2.13861,2.13919,3831079.0
2007-06-22 01:46:00,2.13919,2.1393,2.13913,2.13924,7436967.0
2007-06-22 01:47:00,2.13917,2.13917,2.13859,2.13881,2853005.0
2007-06-22 01:48:00,2.13894,2.13929,2.13894,2.13917,3409448.0
2007-06-22 01:49:00,2.13908,2.13908,2.13901,2.13906,4593570.0
2007-06-22 01:50:00,2.13904,2.13925,2.13904,2.13912,4529264.0
2007-06-22 01:51:00,2.13911,2.13911,2.13895,2.13901,7526087.0
2007-06-22 01:52:00,2.13891,2.13891,2.13854,2.13889,12691178.0
2007-06-22 01:53:00,2.13887,2.13887,2.13862,2.13866,11291181.0
2007-06-22 01:54:00,2.13868,2.13871,2.13858,2.13871,1138311.0
2007-06-22 01:55:00,2.13869,2.13879,2.13858,2.13858,7167371.0
2007-06-22 01:56:00,2.13852,2.1386,2.13836,2.1386,7623796.0
2007-06-22 01:57:00,2.13843,2.13847,2.13833,2.13841,10685312.0
2007-06-22 01:58:00,2.13856,2.1387,2.13856,2.13862,8163558.0
2007-06-22 01:59:00,2.13864,2.1387,2.13853,2.13864,11502146.0
2007-06-22 02:00:00,2.13867,2.13886,2.13827,2.13827,8072013.0
2007-06-22 02:01:00,2.13872,2.13873,2.13865,2.13867,3376639.0
2007-06-22 02:02:00,2.13859,2.13861,2.13844,2.13861,16668632.0
2007-06-22 02:03:00,2.13849,2.13849,2.13815,2.13833,9042234.0
2007-06-22 02:04:00,2.13836,2.13852,2.13832,2.13832,38462791.0
2007-06-22 02:05:00,2.13821,2.13833,2.13783,2.13833,17024397.0
2007-06-22 02:06:00,2.13827,2.13841,2.13827,2.13841,11374500.0
2007-06-22 02:08:00,2.13845,2.13852,2.13834,2.13845,5503582.0
2007-06-22 02:09:00,2.13846,2.13851,2.13842,2.13848,3700781.0
2007-06-22 02:10:00,2.13846,2.1386,2.13845,2.13845,11517896.0
2007-06-22 02:11:00,2.13842,2.13856,2.13842,2.13844,4084254.0
2007-06-22 02:12:00,2.13839,2.13844,2.13819,2.13844,3018794.0
2007-06-22 02:13:00,2.13862,2.13862,2.13828,2.13832,2439317.0
2007-06-22 02:14:00,2.13835,2.13835,2.13825,2.13827,3706555.0
2007-06-22 02:15:00,2.1383,2.13841,2.13816,2.13841,7011898.0
2007-06-22 02:16:00,2.13831,2.13864,2.13831,2.13842,5938065.0
2007-06-22 02:17:00,2.13835,2.13835,2.13808,2.13812,4338515.0
2007-06-22 02:18:00,2.138,2.13816,2.13796,2.13799,4685646.0
2007-06-22 02:19:00,2.13784,2.13784,2.13776,2.13778,23362229.0
2007-06-22 02:20:00,2.13765,2.13812,2.13765,2.13812,3657711.0
2007-06-22 02:21:00,2.13808,2.13808,2.138,2.13802,2576041.0
2007-06-22 02:22:00,2.13787,2.13806,2.13787,2.13806,7180312.0
2007-06-22 02:23:00,2.13806,2.13806,2.13785,2.13797,3301951.0
2007-06-22 02:24:00,2.13793,2.13799,2.13787,2.13799,3397444.0
2007-06-22 02:25:00,2.13795,2.13795,2.13753,2.13781,6813284.0
2007-06-22 02:26:00,2.1378,2.1378,2.13755,2.13755,1882405.0
2007-06-22 02:27:00,2.13738,2.13753,2.13738,2.13748,2586853.0
2007-06-22 02:28:00,2.13749,2.13749,2.13724,2.13732,6684898.0
2007-06-22 02:29:00,2.13737,2.13741,2.13722,2.13722,3926515.0
2007-06-22 02:30:00,2.13728,2.13748,2.13717,2.13748,10025307.0
2007-06-22 02:31:00,2.13744,2.13752,2.13741,2.13741,5107130.0
2007-06-22 02:32:00,2.1372,2.13743,2.13713,2.13743,5040309.0
2007-06-22 02:33:00,2.13738,2.13742,2.13729,2.13731,8121146.0
2007-06-22 02:34:00,2.13746,2.1375,2.13743,2.1375,1821896.0
2007-06-22 02:35:00,2.13751,2.13751,2.13739,2.13748,9812312.0
2007-06-22 02:36:00,2.1375,2.13752,2.13747,2.13747,2013086.0
2007-06-22 02:37:00,2.13728,2.13756,2.137,2.13754,4147432.0
2007-06-22 02:38:00,2.1376,2.13764,2.13751,2.13752,22718196.0
2007-06-22 02:39:00,2.13756,2.13756,2.13734,2.13739,2873374.0
2007-06-22 02:40:00,2.1373,2.13747,2.13715,2.13747,5682203.0
2007-06-22 02:41:00,2.13729,2.13737,2.13707,2.13707,6344127.0
2007-06-22 02:42:00,2.13698,2.13733,2.13695,2.13705,7448922.0
2007-06-22 02:43:00,2.13709,2.1371,2.13696,2.13696,1154949.0
2007-06-22 02:44:00,2.13681,2.1375,2.13681,2.1375,25401342.0
2007-06-22 02:45:00,2.13756,2.13782,2.13756,2.13756,10944260.0
2007-06-22 02:46:00,2.13742,2.13767,2.13742,2.13752,5739477.0
2007-06-22 02:47:00,2.13758,2.13777,2.13758,2.13777,3978478.0
2007-06-22 02:48:00,2.13783,2.13783,2.1376,2.1376,14408544.0
2007-06-22 02:49:00,2.13751,2.13751,2.13725,2.13725,1010386.0
2007-06-22 02:50:00,2.13726,2.13735,2.1372,2.13735,11654086.0
2007-06-22 02:51:00,2.13743,2.13752,2.13738,2.13746,4450090.0
2007-06-22 02:52:00,2.13699,2.13744,2.13699,2.13732,7117724.0
2007-06-22 02:53:00,2.1374,2.13754,2.1373,2.13751,1109482.0
2007-06-22 02:54:00,2.13767,2.13783,2.13757,2.13783,6081171.0
2007-06-22 02:55:00,2.13778,2.13795,2.13765,2.13795,23102878.0
2007-06-22 02:56:00,2.1379,2.13825,2.1379,2.13824,10271220.0
2007-06-22 02:57:00,2.13821,2.13825,2.13812,2.13822,30178041.0
2007-06-22 02:58:00,2.13824,2.13824,2.13799,2.13799,5736084.0
2007-06-22 02:59:00,2.1381,2.13815,2.13806,2.1381,4744046.0
2007-06-22 03:00:00,2.13801,2.13802,2.13773,2.13802,5302692.0
2007-06-22 03:01:00,2.13798,2.13811,2.1379,2.13793,5724603.0
2007-06-22 03:02:00,2.13776,2.138,2.1377,2.13796,21503573.0
2007-06-22 03:03:00,2.13788,2.1379,2.13772,2.13772,14850813.0
2007-06-22 03:04:00,2.13779,2.1381,2.13779,2.13804,7137412.0
2007-06-22 03:05:00,2.13796,2.13803,2.13774,2.13774,2915287.0
2007-06-22 03:06:00,2.13753,2.13769,2.13752,2.13766,3914679.0
2007-06-22 03:07:00,2.13769,2.13795,2.13769,2.1378,5678264.0
2007-06-22 03:08:00,2.13768,2.13791,2.13762,2.13791,3689394.0
2007-06-22 03:09:00,2.13777,2.1378,2.13744,2.1378,5001006.0
2007-06-22 03:10:00,2.13793,2.13802,2.13793,2.13799,6401666.0
2007-06-22 03:11:00,2.138,2.13807,2.13798,2.13803,1828379.0
2007-06-22 03:12:00,2.13802,2.13825,2.13802,2.1382,4564975.0
2007-06-22 03:14:00,2.13812,2.13829,2.13809,2.13809,4653561.0
2007-06-22 03:15:00,2.13804,2.13812,2.13804,2.13808,4178929.0
2007-06-22 03:16:00,2.13811,2.13824,2.13801,2.13824,3109331.0
2007-06-22 03:17:00,2.13832,2.13847,2.13832,2.13847,3029916.0
2007-06-22 03:18:00,2.13843,2.13847,2.13824,2.13824,6584970.0
2007-06-22 03:19:00,2.13819,2.13819,2.13811,2.13811,976612.0
2007-06-22 03:20:00,2.13799,2.13808,2.13789,2.13789,784543.0
2007-06-22 03:21:00,2.13804,2.13804,2.13778,2.13778,4896531.0
2007-06-22 03:22:00,2.13773,2.13774,2.13762,2.13774,4815008.0
2007-06-22 03:23:00,2.13761,2.13787,2.13761,2.13784,2060672.0
2007-06-22 03:24:00,2.1378,2.1378,2.13758,2.13758,7875273.0
2007-06-22 03:25:00,2.13736,2.13736,2.13715,2.1372,12993431.0
2007-06-22 03:26:00,2.1371,2.13744,2.1371,2.13721,7751490.0
2007-06-22 03:27:00,2.13723,2.13726,2.13709,2.13717,1982548.0
2007-06-22 03:28:00,2.13725,2.13737,2.13714,2.13737,5752610.0
2007-06-22 03:29:00,2.13742,2.13751,2.13731,2.13731,1577499.0
2007-06-22 03:30:00,2.13738,2.13745,2.1373,2.1373,4381218.0
2007-06-22 03:31:00,2.13718,2.13719,2.13706,2.13719,21152764.0
2007-06-22 03:32:00,2.13734,2.13758,2.13732,2.1375,26075703.0
2007-06-22 03:33:00,2.13756,2.13756,2.13732,2.13737,9496384.0
2007-06-22 03:34:00,2.13729,2.13742,2.13703,2.13742,1900303.0
2007-06-22 03:35:00,2.13741,2.13741,2.13726,2.13726,3942883.0
2007-06-22 03:36:00,2.13699,2.13735,2.13699,2.13717,14561893.0
2007-06-22 03:37:00,2.13728,2.13741,2.13722,2.13741,3446312.0
2007-06-22 03:38:00,2.13746,2.13746,2.13714,2.13714,41456954.0
2007-06-22 03:39:00,2.13705,2.13709,2.13681,2.13695,2935102.0
2007-06-22 03:40:00,2.1371,2.1373,2.1371,2.1373,2305409.0
2007-06-22 03:41:00,2.13746,2.13764,2.13746,2.13764,5781973.0
2007-06-22 03:42:00,2.13768,2.13771,2.13765,2.13771,12916538.0
2007-06-22 03:43:00,2.13758,2.13758,2.13714,2.13716,12618967.0
2007-06-22 03:44:00,2.13733,2.13775,2.13733,2.13775,3690550.0
2007-06-22 03:45:00,2.13763,2.13788,2.13763,2.13788,5758583.0
2007-06-22 03:46:00,2.13783,2.13812,2.13783,2.13812,22787269.0
2007-06-22 03:47:00,2.13816,2.13826,2.13814,2.1382,3915733.0
2007-06-22 03:48:00,2.13818,2.13818,2.13793,2.13794,7538667.0
2007-06-22 03:49:00,2.13782,2.13782,2.13735,2.13775,1723489.0
2007-06-22 03:50:00,2.13776,2.13794,2.13776,2.13794,2732641.0
2007-06-22 03:51:00,2.13804,2.1384,2.13797,2.13815,12712491.0
2007-06-22 03:52:00,2.13807,2.13819,2.13798,2.13798,4526697.0
2007-06-22 03:53:00,2.13786,2.13793,2.13767,2.13786,4876766.0
2007-06-22 03:54:00,2.138,2.13824,2.138,2.13824,1388386.0
2007-06-22 03:55:00,2.13811,2.13835,2.13811,2.13819,1034423.0
2007-06-22 03:56:00,2.13797,2.13818,2.13778,2.13818,3511001.0
2007-06-22 03:57:00,2.13815,2.13815,2.13772,2.13806,5006894.0
2007-06-22 03:58:00,2.13811,2.13811,2.13802,2.13802,1694952.0
2007-06-22 03:59:00,2.13797,2.13797,2.13787,2.13787,4930667.0
2007-06-22 04:00:00,2.1379,2.1379,2.13766,2.13778,1619116.0
2007-06-22 04:01:00,2.13768,2.13783,2.13763,2.13763,8311533.0
2007-06-22 04:02:00,2.13759,2.13775,2.13755,2.13756,6701246.0
2007-06-22 04:03:00,2.13768,2.13789,2.13762,2.13789,4177680.0
2007-06-22 04:04:00,2.13791,2.13797,2.13791,2.13797,3887298.0
2007-06-22 04:05:00,2.13795,2.13795,2.13737,2.13742,4463816.0
2007-06-22 04:06:00,2.13763,2.13792,2.13763,2.13775,14709261.0
2007-06-22 04:07:00,2.1375,2.1375,2.13728,2.1374,7071280.0
2007-06-22 04:08:00,2.13755,2.13794,2.13755,2.1379,4307699.0
2007-06-22 04:09:00,2.13788,2.13788,2.13739,2.13767,10173903.0
2007-06-22 04:10:00,2.13772,2.13776,2.13735,2.13759,2807960.0
2007-06-22 04:11:00,2.13756,2.13756,2.13722,2.13752,1380104.0
2007-06-22 04:12:00,2.13758,2.13777,2.13758,2.13774,728127.0
2007-06-22 04:13:00,2.13778,2.13778,2.13758,2.1377,3564039.0
2007-06-22 04:14:00,2.13768,2.13777,2.13735,2.13769,4837926.0
2007-06-22 04:15:00,2.13758,2.13759,2.13735,2.13759,5850732.0
2007-06-22 04:16:00,2.13762,2.13777,2.13753,2.13753,7438197.0
2007-06-22 04:17:00,2.13729,2.13729,2.13715,2.13715,2261046.0
2007-06-22 04:18:00,2.13723,2.13795,2.13723,2.13795,4238116.0
2007-06-22 04:20:00,2.138,2.13808,2.13796,2.13796,4081085.0
2007-06-22 04:21:00,2.13773,2.13782,2.13766,2.13782,5571747.0
2007-06-22 04:22:00,2.13789,2.1382,2.13789,2.13805,5961990.0
2007-06-22 04:23:00,2.13809,2.13809,2.13696,2.13696,6840925.0
2007-06-22 04:24:00,2.13752,2.13759,2.13745,2.13745,18141037.0
2007-06-22 04:25:00,2.13725,2.13726,2.13704,2.13726,1787425.0
2007-06-22 04:26:00,2.13727,2.13744,2.13707,2.13744,9782429.0
2007-06-22 04:27:00,2.13718,2.13732,2.1369,2.13731,31640882.0
2007-06-22 04:28:00,2.13735,2.13758,2.13725,2.13725,14146595.0
2007-06-22 04:29:00,2.1374,2.13755,2.13735,2.1375,3405256.0
2007-06-22 04:30:00,2.13747,2.13751,2.13732,2.13743,15170013.0
2007-06-22 04:31:00,2.13738,2.13753,2.13735,2.13753,6495118.0
2007-06-22 04:32:00,2.13749,2.13752,2.13741,2.13749,24895354.0
2007-06-22 04:33:00,2.13755,2.13761,2.13738,2.13738,5329028.0
2007-06-22 04:34:00,2.13754,2.13755,2.13741,2.13752,21923250.0
2007-06-22 04:35:00,2.13738,2.13738,2.13691,2.13691,2423954.0
2007-06-22 04:36:00,2.13709,2.13742,2.13691,2.13738,5153738.0
2007-06-22 04:37:00,2.13736,2.13736,2.13714,2.13715,27328790.0
2007-06-22 04:38:00,2.13719,2.13776,2.13719,2.13765,6242721.0
2007-06-22 04:39:00,2.13768,2.13782,2.13766,2.13782,7325571.0
2007-06-22 04:40:00,2.1378,2.1381,2.1377,2.1381,10985133.0
2007-06-22 04:41:00,2.13813,2.13823,2.13812,2.13812,3760184.0
2007-06-22 04:42:00,2.13814,2.13824,2.13812,2.13812,3760845.0
2007-06-22 04:43:00,2.1381,2.13818,2.13806,2.13818,4842109.0
2007-06-22 04:44:00,2.13818,2.13819,2.13809,2.13809,4533513.0
2007-06-22 04:45:00,2.13799,2.13805,2.13797,2.13802,4586400.0
2007-06-22 04:46:00,2.13804,2.13807,2.13788,2.13807,2601837.0
2007-06-22 04:47:00,2.13795,2.13803,2.13791,2.13793,7845160.0
2007-06-22 04:48:00,2.13787,2.138,2.13774,2.13774,5979014.0
2007-06-22 04:49:00,2.13762,2.13762,2.13746,2.13762,4925700.0
2007-06-22 04:50:00,2.13776,2.13779,2.13749,2.13749,3453578.0
2007-06-22 04:51:00,2.13756,2.13757,2.13743,2.1375,12657039.0
2007-06-22 04:52:00,2.13743,2.13762,2.13737,2.13762,6047494.0
2007-06-22 04:54:00,2.13761,2.1379,2.1364,2.13778,2465851.0
2007-06-22 04:55:00,2.13762,2.13762,2.13739,2.13739,4334494.0
2007-06-22 04:56:00,2.13743,2.1375,2.13711,2.1375,2964308.0
2007-06-22 04:57:00,2.13742,2.13742,2.13719,2.13731,5392571.0
2007-06-22 04:58:00,2.13735,2.13758,2.13728,2.13758,15893602.0
2007-06-22 04:59:00,2.13777,2.13792,2.13774,2.1379,14668516.0
2007-06-22 05:00:00,2.13778,2.13793,2.13758,2.1379,3100902.0
2007-06-22 05:01:00,2.13785,2.13786,2.1376,2.13786,2045597.0
2007-06-22 05:02:00,2.13796,2.13796,2.13778,2.13787,5626934.0
2007-06-22 05:03:00,2.13796,2.13806,2.13796,2.13797,3123929.0
2007-06-22 05:04:00,2.13804,2.1381,2.13795,2.13807,37846246.0
2007-06-22 05:05:00,2.13815,2.13815,2.13798,2.13799,9125066.0
2007-06-22 05:06:00,2.13786,2.13786,2.13756,2.13777,6706799.0
2007-06-22 05:07:00,2.13773,2.13788,2.1376,2.13788,8311728.0
2007-06-22 05:08:00,2.138,2.13833,2.138,2.13803,11795658.0
2007-06-22 05:09:00,2.13818,2.13822,2.13815,2.13819,4149867.0
2007-06-22 05:10:00,2.13814,2.13848,2.13797,2.13848,21687996.0
2007-06-22 05:11:00,2.13836,2.13839,2.13822,2.13837,2328816.0
2007-06-22 05:12:00,2.13849,2.13873,2.13812,2.13812,2764407.0
2007-06-22 05:13:00,2.13833,2.13837,2.13816,2.13833,2822090.0
2007-06-22 05:14:00,2.1386,2.13875,2.13849,2.13864,9875430.0
2007-06-22 05:15:00,2.1386,2.1386,2.13841,2.13843,9111318.0
2007-06-22 05:16:00,2.13844,2.13857,2.13839,2.13839,3139641.0
2007-06-22 05:17:00,2.13855,2.13869,2.13853,2.13865,3692499.0
2007-06-22 05:18:00,2.1387,2.13884,2.13866,2.1387,24880106.0
2007-06-22 05:19:00,2.13859,2.13866,2.1385,2.13866,2088722.0
2007-06-22 05:20:00,2.13888,2.1392,2.13868,2.13868,3221077.0
2007-06-22 05:21:00,2.13885,2.1389,2.13872,2.13884,6955141.0
2007-06-22 05:22:00,2.13884,2.13903,2.13882,2.13882,21212767.0
2007-06-22 05:23:00,2.13882,2.13882,2.13863,2.13872,4999077.0
2007-06-22 05:24:00,2.13895,2.1391,2.13895,2.13896,21688505.0
2007-06-22 05:25:00,2.1387,2.13883,2.1385,2.13883,5096235.0
2007-06-22 05:26:00,2.13871,2.13884,2.13868,2.13884,2833495.0
2007-06-22 05:27:00,2.13873,2.13887,2.13858,2.13887,6277216.0
2007-06-22 05:28:00,2.13889,2.13889,2.13869,2.13869,4639654.0
2007-06-22 05:29:00,2.13869,2.13884,2.13863,2.13884,6387935.0
2007-06-22 05:30:00,2.13893,2.13898,2.13884,2.13884,9047587.0
2007-06-22 05:31:00,2.13872,2.1388,2.13855,2.1386,5113242.0
2007-06-22 05:32:00,2.13849,2.13894,2.13849,2.13869,3924781.0
2007-06-22 05:33:00,2.13884,2.139,2.13884,2.13895,13211034.0
2007-06-22 05:34:00,2.13894,2.13905,2.13886,2.13893,2430638.0
2007-06-22 05:35:00,2.13896,2.139,2.13888,2.139,2427297.0
2007-06-22 05:36:00,2.13917,2.13939,2.13916,2.13939,7161527.0
2007-06-22 05:37:00,2.13946,2.13983,2.13946,2.13978,2422925.0
2007-06-22 05:38:00,2.13978,2.13978,2.13943,2.13943,5847898.0
2007-06-22 05:39:00,2.13937,2.13969,2.13937,2.13962,11534094.0
2007-06-22 05:40:00,2.13933,2.13983,2.13933,2.13979,26072278.0
2007-06-22 05:41:00,2.13998,2.14006,2.13992,2.13992,3079421.0
2007-06-22 05:42:00,2.13994,2.13998,2.13987,2.13988,10196004.0
2007-06-22 05:43:00,2.14001,2.14001,2.13981,2.1399,3451513.0
2007-06-22 05:44:00,2.13992,2.14001,2.13981,2.13981,13910150.0
2007-06-22 05:45:00,2.1397,2.1397,2.13939,2.13964,3489846.0
2007-06-22 05:46:00,2.13983,2.14,2.13982,2.13997,4170295.0
2007-06-22 05:47:00,2.13985,2.13985,2.13944,2.13944,7525171.0
2007-06-22 05:48:00,2.13945,2.13963,2.13945,2.13963,3821385.0
2007-06-22 05:49:00,2.13966,2.13966,2.13935,2.13935,3793585.0
2007-06-22 05:50:00,2.13929,2.13938,2.13905,2.13938,7130575.0
2007-06-22 05:51:00,2.13949,2.1396,2.13907,2.13907,14564113.0
2007-06-22 05:52:00,2.13939,2.13941,2.1392,2.13934,6303165.0
2007-06-22 05:53:00,2.13933,2.13944,2.13919,2.13923,510666.0
2007-06-22 05:54:00,2.13931,2.13968,2.13931,2.13957,6317499.0
2007-06-22 05:55:00,2.1395,2.1395,2.13923,2.13923,14652807.0
2007-06-22 05:56:00,2.13926,2.13935,2.13913,2.13913,10054159.0
2007-06-22 05:57:00,2.1391,2.1393,2.13906,2.13906,9561323.0
2007-06-22 05:58:00,2.13905,2.13905,2.1387,2.13887,1364898.0
2007-06-22 05:59:00,2.13901,2.1392,2.139,2.1392,2941010.0
2007-06-22 06:00:00,2.13889,2.13938,2.13889,2.13913,3474219.0
2007-06-22 06:01:00,2.13912,2.13912,2.13903,2.13907,5508852.0
2007-06-22 06:02:00,2.13906,2.13909,2.13896,2.13896,2046100.0
2007-06-22 06:03:00,2.13881,2.13891,2.13875,2.13883,8413044.0
2007-06-22 06:04:00,2.13871,2.13892,2.13871,2.1389,15996194.0
2007-06-22 06:05:00,2.1389,2.13902,2.13867,2.13902,12005042.0
2007-06-22 06:06:00,2.13908,2.13908,2.13872,2.13876,11980431.0
2007-06-22 06:07:00,2.13875,2.13875,2.1386,2.1387,26384727.0
2007-06-22 06:08:00,2.13873,2.13899,2.13873,2.13874,4059720.0
2007-06-22 06:09:00,2.13888,2.13896,2.13882,2.13896,3708032.0
2007-06-22 06:10:00,2.13905,2.13944,2.13892,2.13892,3099693.0
2007-06-22 06:11:00,2.13928,2.13938,2.13906,2.13906,7290981.0
2007-06-22 06:12:00,2.13907,2.13927,2.13907,2.13927,2591894.0
2007-06-22 06:14:00,2.13925,2.1393,2.13921,2.13921,2632561.0
2007-06-22 06:15:00,2.13902,2.13902,2.13861,2.13866,868838.0
2007-06-22 06:16:00,2.13873,2.13911,2.13873,2.13902,1812915.0
2007-06-22 06:17:00,2.13922,2.13943,2.13898,2.13943,13339168.0
2007-06-22 06:18:00,2.13943,2.13943,2.13927,2.13927,14609653.0
2007-06-22 06:19:00,2.13908,2.13909,2.13896,2.13909,6444226.0
2007-06-22 06:20:00,2.13925,2.13942,2.13925,2.13935,12756990.0
2007-06-22 06:21:00,2.13919,2.13919,2.13853,2.13853,3653778.0
2007-06-22 06:22:00,2.13881,2.13925,2.13881,2.13925,9713094.0
2007-06-22 06:23:00,2.13883,2.13906,2.13875,2.13897,52813823.0
2007-06-22 06:24:00,2.13892,2.13907,2.13872,2.13907,5633875.0
2007-06-22 06:26:00,2.1393,2.1393,2.13892,2.1391,10062800.0
2007-06-22 06:27:00,2.13937,2.13962,2.13937,2.13962,5639623.0
2007-06-22 06:28:00,2.1396,2.1398,2.1396,2.13972,5716782.0
2007-06-22 06:29:00,2.13966,2.13975,2.13953,2.13975,15060396.0
2007-06-22 06:30:00,2.1397,2.1397,2.13963,2.13969,5558665.0
2007-06-22 06:32:00,2.13964,2.13971,2.13964,2.13971,5264008.0
2007-06-22 06:33:00,2.13979,2.14,2.13972,2.14,267753.0
2007-06-22 06:34:00,2.14018,2.14028,2.14003,2.14003,14684927.0
2007-06-22 06:35:00,2.13991,2.13991,2.13969,2.13969,6743875.0
2007-06-22 06:36:00,2.13963,2.13987,2.13963,2.13981,2348310.0
2007-06-22 06:37:00,2.13993,2.13998,2.1398,2.1398,5453336.0
2007-06-22 06:38:00,2.13982,2.13982,2.13937,2.1396,20326929.0
2007-06-22 06:39:00,2.13958,2.13984,2.13958,2.13977,10267841.0
2007-06-22 06:40:00,2.13975,2.13975,2.13915,2.13915,15653098.0
2007-06-22 06:41:00,2.13943,2.1396,2.13939,2.13955,2059975.0
2007-06-22 06:42:00,2.1395,2.1395,2.13913,2.13929,4797913.0
2007-06-22 06:43:00,2.13948,2.13957,2.13944,2.13956,2901897.0
2007-06-22 06:44:00,2.13927,2.13971,2.13927,2.1396,6099405.0
2007-06-22 06:46:00,2.13954,2.13954,2.13916,2.13916,15758964.0
2007-06-22 06:47:00,2.13908,2.13908,2.13891,2.13903,4967323.0
2007-06-22 06:48:00,2.13903,2.13971,2.13903,2.13971,15192443.0
2007-06-22 06:49:00,2.13953,2.13953,2.13912,2.1392,3044733.0
2007-06-22 06:50:00,2.13927,2.13959,2.13927,2.13959,13971639.0
2007-06-22 06:51:00,2.13959,2.13959,2.13915,2.13918,7303381.0
2007-06-22 06:52:00,2.13901,2.13937,2.13901,2.13937,17666797.0
2007-06-22 06:53:00,2.13931,2.13931,2.139,2.13912,6949467.0
2007-06-22 06:54:00,2.13909,2.13921,2.13895,2.13921,5143283.0
2007-06-22 06:55:00,2.13921,2.13931,2.13917,2.13917,18784795.0
2007-06-22 06:56:00,2.13911,2.13924,2.13886,2.13921,3908683.0
2007-06-22 06:57:00,2.13903,2.13903,2.13878,2.13896,10990794.0
2007-06-22 06:58:00,2.13906,2.13921,2.13906,2.13914,5846178.0
2007-06-22 06:59:00,2.13904,2.13926,2.13893,2.13926,10023627.0
2007-06-22 07:00:00,2.13934,2.13938,2.13929,2.13929,4569904.0
2007-06-22 07:01:00,2.13927,2.13942,2.13884,2.13884,2673362.0
2007-06-22 07:02:00,2.13902,2.13935,2.13888,2.13935,6133876.0
2007-06-22 07:03:00,2.13932,2.13945,2.1393,2.13935,1312913.0
2007-06-22 07:04:00,2.13944,2.13944,2.13917,2.13919,6583892.0
2007-06-22 07:06:00,2.13916,2.13925,2.13909,2.13925,578272.0
2007-06-22 07:07:00,2.13926,2.13935,2.13917,2.13925,9863160.0
2007-06-22 07:08:00,2.13918,2.13948,2.13912,2.13948,2550904.0
2007-06-22 07:09:00,2.13947,2.13948,2.1393,2.1393,895106.0
2007-06-22 07:10:00,2.13902,2.1394,2.13902,2.1394,20600373.0
2007-06-22 07:11:00,2.13941,2.13943,2.13788,2.13943,14359512.0
2007-06-22 07:12:00,2.13948,2.13964,2.13948,2.13964,7451190.0
2007-06-22 07:13:00,2.13955,2.13955,2.13914,2.13921,8020313.0
2007-06-22 07:14:00,2.13932,2.13933,2.13897,2.13897,2520604.0
2007-06-22 07:16:00,2.13931,2.13947,2.13931,2.13947,1104804.0
2007-06-22 07:17:00,2.13949,2.13955,2.13949,2.13954,9429573.0
2007-06-22 07:18:00,2.13952,2.13985,2.13952,2.13985,22309481.0
2007-06-22 07:19:00,2.13977,2.13977,2.13967,2.13967,3496997.0
2007-06-22 07:20:00,2.1397,2.13985,2.13969,2.13985,12046328.0
2007-06-22 07:21:00,2.13979,2.13983,2.13957,2.13983,5191854.0
2007-06-22 07:22:00,2.13985,2.14011,2.13968,2.14011,13869372.0
2007-06-22 07:23:00,2.14016,2.14016,2.14014,2.14014,690509.0
2007-06-22 07:24:00,2.14016,2.1402,2.14007,2.14015,18687711.0
2007-06-22 07:25:00,2.14018,2.14018,2.13995,2.14012,3128625.0
2007-06-22 07:26:00,2.14017,2.14023,2.13965,2.14023,8969411.0
2007-06-22 07:27:00,2.14025,2.14025,2.14008,2.14008,10414478.0
2007-06-22 07:28:00,2.14005,2.14011,2.14,2.14005,5481159.0
2007-06-22 07:29:00,2.13998,2.14006,2.13998,2.14,11255289.0
2007-06-22 07:30:00,2.14001,2.1401,2.14001,2.14001,13867886.0
2007-06-22 07:31:00,2.13999,2.14002,2.13971,2.13971,3608627.0
2007-06-22 07:32:00,2.13973,2.13981,2.13965,2.13979,4112548.0
2007-06-22 07:33:00,2.13973,2.13973,2.13948,2.13973,5376323.0
2007-06-22 07:34:00,2.13981,2.13992,2.13977,2.13988,57931638.0
2007-06-22 07:35:00,2.13987,2.13991,2.13977,2.13977,2003080.0
2007-06-22 07:36:00,2.13955,2.13969,2.13936,2.13969,10955173.0
2007-06-22 07:37:00,2.13955,2.13955,2.13924,2.13934,2349198.0
2007-06-22 07:38:00,2.13966,2.13975,2.13956,2.13956,3338096.0
2007-06-22 07:39:00,2.13936,2.13954,2.13917,2.13954,10774120.0
2007-06-22 07:40:00,2.13955,2.13982,2.13955,2.13982,3587643.0
2007-06-22 07:41:00,2.13988,2.14,2.13982,2.13986,5681976.0
2007-06-22 07:42:00,2.13983,2.13988,2.13973,2.13981,5983345.0
2007-06-22 07:43:00,2.13979,2.13979,2.13965,2.13965,939042.0
2007-06-22 07:44:00,2.13965,2.13965,2.13949,2.13962,24643871.0
2007-06-22 07:45:00,2.1397,2.13985,2.1397,2.13971,7333842.0
2007-06-22 07:46:00,2.139,2.13945,2.139,2.13932,823549.0
2007-06-22 07:47:00,2.13941,2.13974,2.13941,2.13971,1939690.0
2007-06-22 07:48:00,2.13988,2.14021,2.13988,2.14021,2906948.0
2007-06-22 07:49:00,2.14025,2.14039,2.14022,2.14039,1727853.0
2007-06-22 07:50:00,2.14054,2.1409,2.14054,2.14082,828380.0
2007-06-22 07:51:00,2.14094,2.14142,2.14094,2.14142,10659394.0
2007-06-22 07:52:00,2.14144,2.14165,2.14139,2.14147,8866698.0
2007-06-22 07:53:00,2.14152,2.14152,2.14095,2.14095,4747498.0
2007-06-22 07:54:00,2.14139,2.14153,2.14139,2.14153,13553877.0
2007-06-22 07:55:00,2.14155,2.14155,2.14145,2.14147,6602160.0
2007-06-22 07:56:00,2.14145,2.1417,2.14145,2.1417,7143391.0
2007-06-22 07:57:00,2.14173,2.14189,2.14172,2.14189,15902768.0
2007-06-22 07:58:00,2.14175,2.14194,2.14175,2.14194,6788318.0
2007-06-22 07:59:00,2.14184,2.14184,2.14165,2.14172,12717782.0
2007-06-22 08:00:00,2.1417,2.1418,2.1416,2.1418,11562241.0
2007-06-22 08:01:00,2.14178,2.14196,2.14178,2.14187,3845544.0
2007-06-22 08:02:00,2.14188,2.14205,2.14181,2.14205,6062463.0
2007-06-22 08:03:00,2.14237,2.14254,2.14227,2.14227,2727660.0
2007-06-22 08:04:00,2.14217,2.14238,2.14217,2.14224,18797067.0
2007-06-22 08:05:00,2.14226,2.14296,2.14226,2.14296,4704107.0
2007-06-22 08:06:00,2.14303,2.14316,2.14298,2.14316,7257200.0
2007-06-22 08:07:00,2.14305,2.14305,2.14248,2.14248,8191459.0
2007-06-22 08:08:00,2.14244,2.14244,2.14222,2.14224,1625060.0
2007-06-22 08:09:00,2.14219,2.14219,2.14191,2.14197,5977253.0
2007-06-22 08:10:00,2.14179,2.14212,2.14179,2.14212,3390498.0
2007-06-22 08:11:00,2.14206,2.14206,2.14146,2.14146,1398049.0
2007-06-22 08:12:00,2.14127,2.14127,2.14096,2.14096,5380746.0
2007-06-22 08:13:00,2.14099,2.14099,2.14053,2.1406,12817977.0
2007-06-22 08:14:00,2.1407,2.14086,2.14063,2.14086,23252250.0
2007-06-22 08:15:00,2.14086,2.14101,2.14081,2.14081,3465931.0
2007-06-22 08:16:00,2.1408,2.1408,2.14063,2.14065,10121846.0
2007-06-22 08:17:00,2.1407,2.14071,2.14047,2.14047,12492004.0
2007-06-22 08:18:00,2.14058,2.14064,2.14042,2.14064,20359286.0
2007-06-22 08:19:00,2.14065,2.14066,2.1403,2.1406,6484700.0
2007-06-22 08:20:00,2.14073,2.14073,2.14034,2.14034,2242527.0
2007-06-22 08:21:00,2.14033,2.14056,2.14033,2.14056,2521587.0
2007-06-22 08:22:00,2.14067,2.14079,2.14062,2.14062,11359616.0
2007-06-22 08:23:00,2.14053,2.14053,2.14038,2.14042,1069628.0
2007-06-22 08:24:00,2.14036,2.14042,2.14022,2.14042,6927298.0
2007-06-22 08:25:00,2.14048,2.14052,2.14033,2.14042,6835871.0
2007-06-22 08:26:00,2.14032,2.14032,2.13997,2.13997,9463441.0
2007-06-22 08:27:00,2.14048,2.14059,2.14046,2.14047,3462466.0
2007-06-22 08:28:00,2.14037,2.14067,2.14037,2.14067,18438066.0
2007-06-22 08:29:00,2.14076,2.14082,2.1407,2.1407,1902815.0
2007-06-22 08:30:00,2.14074,2.14135,2.14072,2.14127,8224720.0
2007-06-22 08:31:00,2.14129,2.14154,2.14129,2.14153,15973221.0
2007-06-22 08:32:00,2.14154,2.14158,2.14149,2.14157,4606610.0
2007-06-22 08:33:00,2.14166,2.14185,2.14166,2.1417,6610048.0
2007-06-22 08:34:00,2.14158,2.14158,2.14144,2.14155,6505654.0
2007-06-22 08:35:00,2.1416,2.1416,2.14154,2.14156,11117782.0
2007-06-22 08:36:00,2.14154,2.14164,2.14153,2.14157,2512096.0
2007-06-22 08:37:00,2.14139,2.14163,2.14129,2.14129,1267799.0
2007-06-22 08:38:00,2.14128,2.14128,2.14109,2.14109,6264843.0
2007-06-22 08:39:00,2.14105,2.1412,2.14077,2.1412,3329175.0
2007-06-22 08:40:00,2.14116,2.14138,2.14105,2.14138,27348801.0
2007-06-22 08:41:00,2.14148,2.14166,2.14148,2.1416,1714586.0
2007-06-22 08:42:00,2.14133,2.14154,2.1412,2.1412,25803888.0
2007-06-22 08:43:00,2.14126,2.14144,2.14125,2.14142,20530082.0
2007-06-22 08:44:00,2.14145,2.14157,2.14142,2.14142,5507932.0
2007-06-22 08:45:00,2.14142,2.14143,2.14124,2.14137,1817874.0
2007-06-22 08:46:00,2.14092,2.14131,2.14092,2.14131,7914205.0
2007-06-22 08:47:00,2.14123,2.14132,2.14089,2.14132,4667999.0
2007-06-22 08:48:00,2.14136,2.14161,2.14136,2.14161,9205917.0
2007-06-22 08:49:00,2.14159,2.14159,2.14105,2.14105,499799.0
2007-06-22 08:50:00,2.14086,2.14086,2.1405,2.14069,10425582.0
2007-06-22 08:51:00,2.14082,2.14102,2.14082,2.14101,2206257.0
2007-06-22 08:52:00,2.141,2.14101,2.14069,2.14069,850332.0
2007-06-22 08:53:00,2.14057,2.14057,2.14029,2.14029,1930947.0
2007-06-22 08:54:00,2.14028,2.14045,2.14028,2.14043,9285245.0
2007-06-22 08:55:00,2.14038,2.14053,2.14037,2.14037,3303189.0
2007-06-22 08:56:00,2.14012,2.1403,2.14009,2.1403,19048045.0
2007-06-22 08:57:00,2.14021,2.14021,2.13995,2.14001,9690652.0
2007-06-22 08:58:00,2.14008,2.14031,2.14006,2.14031,17743592.0
2007-06-22 08:59:00,2.14039,2.14058,2.14039,2.14057,7100514.0
2007-06-22 09:00:00,2.14056,2.14056,2.14025,2.14028,7481095.0
2007-06-22 09:01:00,2.14042,2.14061,2.14042,2.14058,4278421.0
2007-06-22 09:02:00,2.1406,2.14074,2.14047,2.14074,2014922.0
2007-06-22 09:03:00,2.14083,2.14087,2.14074,2.14078,2213276.0
2007-06-22 09:04:00,2.1407,2.1407,2.14049,2.14049,21990391.0
2007-06-22 09:05:00,2.14071,2.14083,2.14071,2.14079,3856116.0
2007-06-22 09:06:00,2.14076,2.14076,2.14062,2.1407,5954675.0
2007-06-22 09:07:00,2.14051,2.14068,2.14046,2.14068,1782034.0
2007-06-22 09:08:00,2.14057,2.14073,2.14055,2.14073,2897525.0
2007-06-22 09:09:00,2.14056,2.14058,2.14013,2.14057,1989999.0
2007-06-22 09:10:00,2.14054,2.14055,2.1404,2.14043,5980143.0
2007-06-22 09:11:00,2.14041,2.14044,2.14028,2.14028,2565162.0
2007-06-22 09:12:00,2.14039,2.14059,2.14036,2.14059,2258391.0
2007-06-22 09:13:00,2.14063,2.14066,2.14019,2.14035,5134712.0
2007-06-22 09:14:00,2.14012,2.14038,2.14012,2.14033,29747708.0
2007-06-22 09:15:00,2.14038,2.14051,2.14035,2.14047,3933853.0
2007-06-22 09:16:00,2.14046,2.14046,2.1403,2.14045,2263111.0
2007-06-22 09:17:00,2.1405,2.14058,2.14044,2.1405,8951650.0
2007-06-22 09:18:00,2.14063,2.14079,2.14058,2.14079,1908601.0
2007-06-22 09:19:00,2.14085,2.14099,2.14072,2.14072,81891648.0
2007-06-22 09:20:00,2.14078,2.14091,2.14078,2.14084,5096892.0
2007-06-22 09:21:00,2.14093,2.14096,2.14086,2.14087,976294.0
2007-06-22 09:22:00,2.14088,2.14088,2.14061,2.14085,24696070.0
2007-06-22 09:23:00,2.14079,2.14104,2.14069,2.14069,8506133.0
2007-06-22 09:24:00,2.14064,2.14066,2.14059,2.14066,6780688.0
2007-06-22 09:25:00,2.14062,2.14064,2.14044,2.14051,9672175.0
2007-06-22 09:26:00,2.14042,2.14042,2.14013,2.14013,10175713.0
2007-06-22 09:27:00,2.14009,2.14039,2.14009,2.14039,2600534.0
2007-06-22 09:28:00,2.14047,2.14062,2.14046,2.14062,18547526.0
2007-06-22 09:29:00,2.14046,2.14046,2.14002,2.14002,1292178.0
2007-06-22 09:30:00,2.13993,2.13993,2.13962,2.13992,2594162.0
2007-06-22 09:31:00,2.13999,2.14007,2.13992,2.13997,13453894.0
2007-06-22 09:32:00,2.1398,2.1398,2.13821,2.13943,2749499.0
2007-06-22 09:33:00,2.13945,2.13976,2.13939,2.13976,1679207.0
2007-06-22 09:34:00,2.13976,2.14001,2.13976,2.14001,4782382.0
2007-06-22 09:35:00,2.13999,2.13999,2.1399,2.1399,1078876.0
2007-06-22 09:36:00,2.13976,2.13976,2.13927,2.13941,4194771.0
2007-06-22 09:37:00,2.13945,2.13978,2.13945,2.13978,1854520.0
2007-06-22 09:38:00,2.13969,2.13992,2.13969,2.13985,7385501.0
2007-06-22 09:39:00,2.13977,2.13977,2.1396,2.13969,17366757.0
2007-06-22 09:40:00,2.13976,2.14003,2.13976,2.14003,1645146.0
2007-06-22 09:41:00,2.14002,2.14018,2.13993,2.14018,1373583.0
2007-06-22 09:42:00,2.14012,2.14023,2.14006,2.14011,3215122.0
2007-06-22 09:43:00,2.14012,2.1402,2.14007,2.14015,3618214.0
2007-06-22 09:44:00,2.14005,2.14015,2.13993,2.13993,2271446.0
2007-06-22 09:45:00,2.13992,2.13997,2.13985,2.13997,4067188.0
2007-06-22 09:46:00,2.14001,2.14017,2.13996,2.14017,3575632.0
2007-06-22 09:47:00,2.14021,2.1404,2.14017,2.1404,23157534.0
2007-06-22 09:48:00,2.14029,2.14051,2.14013,2.14051,11396007.0
2007-06-22 09:49:00,2.14058,2.14086,2.14041,2.1407,4413362.0
2007-06-22 09:50:00,2.14066,2.1408,2.14063,2.14069,6105680.0
2007-06-22 09:51:00,2.14047,2.14071,2.14036,2.14062,9582146.0
2007-06-22 09:52:00,2.1408,2.141,2.14079,2.14093,3343798.0
2007-06-22 09:53:00,2.14099,2.141,2.14082,2.14094,4346600.0
2007-06-22 09:54:00,2.14085,2.14085,2.14045,2.14045,644198.0
2007-06-22 09:55:00,2.14053,2.14056,2.14046,2.14056,18393026.0
2007-06-22 09:56:00,2.1406,2.14082,2.14047,2.14082,6226272.0
2007-06-22 09:57:00,2.14083,2.14083,2.14046,2.14075,1026852.0
2007-06-22 09:58:00,2.14086,2.14092,2.1407,2.1407,8614295.0
2007-06-22 09:59:00,2.14074,2.14084,2.14064,2.14084,3692000.0
2007-06-22 10:00:00,2.14082,2.14101,2.14071,2.14101,2064834.0
2007-06-22 10:01:00,2.14093,2.14093,2.14065,2.14065,3833035.0
2007-06-22 10:02:00,2.14069,2.14087,2.14067,2.14079,3614668.0
2007-06-22 10:03:00,2.14082,2.14089,2.14071,2.14089,4678733.0
2007-06-22 10:04:00,2.14087,2.14097,2.14087,2.14094,2609498.0
2007-06-22 10:05:00,2.14074,2.14077,2.14061,2.14061,9404870.0
2007-06-22 10:06:00,2.14059,2.14059,2.14015,2.14015,10467526.0
2007-06-22 10:07:00,2.14026,2.14071,2.14026,2.14071,2029871.0
2007-06-22 10:08:00,2.14074,2.1409,2.14074,2.14083,25488133.0
2007-06-22 10:09:00,2.14076,2.14084,2.14063,2.14084,2029140.0
2007-06-22 10:10:00,2.14099,2.14103,2.14088,2.14088,12143915.0
2007-06-22 10:11:00,2.14077,2.14087,2.14062,2.14071,17323903.0
2007-06-22 10:12:00,2.14066,2.14068,2.14056,2.14056,18191910.0
2007-06-22 10:13:00,2.14048,2.14054,2.1404,2.14054,3545292.0
2007-06-22 10:14:00,2.14037,2.14049,2.14028,2.14042,7379709.0
2007-06-22 10:15:00,2.14038,2.1405,2.14037,2.1405,8103440.0
2007-06-22 10:16:00,2.14051,2.14051,2.14038,2.14038,21785109.0
2007-06-22 10:17:00,2.14019,2.14019,2.13968,2.13968,10168494.0
2007-06-22 10:18:00,2.13956,2.13956,2.13912,2.13912,12450297.0
2007-06-22 10:19:00,2.13905,2.13905,2.13884,2.13884,6277671.0
2007-06-22 10:20:00,2.13884,2.13886,2.1386,2.1386,12558577.0
2007-06-22 10:21:00,2.13856,2.13856,2.13832,2.13835,740235.0
2007-06-22 10:22:00,2.13832,2.13832,2.13801,2.13813,5328105.0
2007-06-22 10:23:00,2.13815,2.13823,2.13815,2.13817,4387524.0
2007-06-22 10:24:00,2.13812,2.13812,2.13786,2.13792,6703191.0
2007-06-22 10:25:00,2.13783,2.13784,2.13753,2.13755,1760695.0
2007-06-22 10:26:00,2.13754,2.13757,2.1374,2.1374,2722986.0
2007-06-22 10:27:00,2.13741,2.13741,2.13708,2.13725,11885850.0
2007-06-22 10:28:00,2.13741,2.13774,2.13741,2.13771,6569733.0
2007-06-22 10:29:00,2.1376,2.1376,2.1372,2.13738,9818122.0
2007-06-22 10:30:00,2.1373,2.13744,2.13723,2.13744,1133385.0
2007-06-22 10:31:00,2.13758,2.1377,2.13758,2.13766,9162552.0
2007-06-22 10:32:00,2.13767,2.13821,2.13767,2.13821,5412613.0
2007-06-22 10:33:00,2.13835,2.13854,2.13835,2.13849,2949926.0
2007-06-22 10:34:00,2.13851,2.13851,2.1384,2.1384,1242270.0
2007-06-22 10:35:00,2.13829,2.13849,2.13828,2.13848,2883295.0
2007-06-22 10:36:00,2.13861,2.13901,2.13861,2.13901,15584841.0
2007-06-22 10:37:00,2.13906,2.13906,2.1389,2.13891,2920546.0
2007-06-22 10:38:00,2.13903,2.13927,2.13899,2.13927,3282417.0
2007-06-22 10:39:00,2.13929,2.13935,2.13912,2.13935,6056832.0
2007-06-22 10:40:00,2.13942,2.13957,2.13941,2.1395,7129986.0
2007-06-22 10:41:00,2.13964,2.13986,2.13964,2.13974,2608651.0
2007-06-22 10:42:00,2.1399,2.1399,2.13947,2.13947,8015911.0
2007-06-22 10:43:00,2.13941,2.13941,2.13922,2.13922,5201115.0
2007-06-22 10:44:00,2.13911,2.13911,2.13893,2.13895,19799521.0
2007-06-22 10:45:00,2.13895,2.13895,2.13885,2.13892,9935327.0
2007-06-22 10:46:00,2.13899,2.13915,2.13886,2.13886,19248549.0
2007-06-22 10:47:00,2.13873,2.13899,2.13843,2.13899,2013389.0
2007-06-22 10:48:00,2.13915,2.13928,2.13909,2.13924,10651117.0
2007-06-22 10:49:00,2.13907,2.13907,2.13872,2.13872,5356710.0
2007-06-22 10:50:00,2.13881,2.13904,2.13877,2.13904,4085416.0
2007-06-22 10:51:00,2.13909,2.13909,2.13887,2.13897,4586069.0
2007-06-22 10:52:00,2.13897,2.13911,2.13897,2.13911,4141319.0
2007-06-22 10:53:00,2.13905,2.13905,2.13888,2.13893,1412602.0
2007-06-22 10:54:00,2.1389,2.13903,2.13887,2.13903,10973432.0
2007-06-22 10:55:00,2.13914,2.13925,2.13912,2.13925,8424970.0
2007-06-22 10:56:00,2.13926,2.13944,2.13921,2.13944,10518874.0
2007-06-22 10:57:00,2.13946,2.13978,2.13946,2.13978,5978554.0
2007-06-22 10:58:00,2.13987,2.1401,2.13863,2.13995,3369440.0
2007-06-22 10:59:00,2.14007,2.14019,2.14003,2.14019,1565414.0
2007-06-22 11:00:00,2.14018,2.14018,2.13998,2.14008,2237954.0
2007-06-22 11:01:00,2.14007,2.14019,2.14003,2.14003,4873806.0
2007-06-22 11:02:00,2.14016,2.14045,2.14015,2.14045,1726544.0
2007-06-22 11:03:00,2.14044,2.14055,2.14035,2.14035,2968991.0
2007-06-22 11:04:00,2.14034,2.14039,2.14016,2.14016,27019258.0
2007-06-22 11:05:00,2.14,2.14,2.1396,2.13987,2229364.0
2007-06-22 11:06:00,2.13989,2.14007,2.13986,2.13986,5429181.0
2007-06-22 11:07:00,2.13987,2.13987,2.13922,2.13922,15128081.0
2007-06-22 11:08:00,2.13964,2.13988,2.13964,2.13988,9407136.0
2007-06-22 11:09:00,2.13987,2.14001,2.13983,2.13983,12527724.0
2007-06-22 11:10:00,2.13978,2.13978,2.13958,2.13958,8193711.0
2007-06-22 11:11:00,2.13948,2.13948,2.13915,2.13915,1796221.0
2007-06-22 11:12:00,2.13909,2.13914,2.13909,2.13909,2497112.0
2007-06-22 11:13:00,2.13895,2.13895,2.13861,2.13861,17799118.0
2007-06-22 11:14:00,2.13853,2.13853,2.13814,2.13822,5054457.0
2007-06-22 11:15:00,2.13822,2.13822,2.13774,2.13774,7589484.0
2007-06-22 11:16:00,2.13768,2.13768,2.13749,2.13757,930273.0
2007-06-22 11:17:00,2.1375,2.13757,2.1375,2.13751,3723897.0
2007-06-22 11:18:00,2.13752,2.13777,2.13752,2.13777,2274554.0
2007-06-22 11:19:00,2.13772,2.13772,2.1374,2.1374,2275237.0
2007-06-22 11:20:00,2.13719,2.13748,2.13719,2.13745,1638772.0
2007-06-22 11:21:00,2.13751,2.13753,2.1374,2.13753,12418818.0
2007-06-22 11:22:00,2.13719,2.13774,2.13719,2.13765,12990686.0
2007-06-22 11:23:00,2.13774,2.13793,2.13774,2.13789,2100057.0
2007-06-22 11:24:00,2.13803,2.13813,2.13794,2.13813,4349648.0
2007-06-22 11:25:00,2.13804,2.13804,2.13766,2.13766,2612640.0
2007-06-22 11:26:00,2.13821,2.13856,2.13821,2.13837,11822438.0
2007-06-22 11:27:00,2.13826,2.13833,2.13807,2.13833,2281853.0
2007-06-22 11:28:00,2.13848,2.13874,2.13841,2.13874,33919602.0
2007-06-22 11:29:00,2.13869,2.13873,2.13867,2.13871,3916360.0
2007-06-22 11:30:00,2.13874,2.13885,2.13874,2.13883,6483313.0
2007-06-22 11:31:00,2.13891,2.13891,2.13848,2.13848,27192688.0
2007-06-22 11:32:00,2.13844,2.13854,2.13835,2.13846,8603794.0
2007-06-22 11:33:00,2.13853,2.13877,2.13853,2.13862,7765359.0
2007-06-22 11:34:00,2.13851,2.13864,2.1385,2.13864,17593383.0
2007-06-22 11:35:00,2.13869,2.13887,2.13866,2.13874,392618.0
2007-06-22 11:36:00,2.13873,2.13878,2.13835,2.13863,4789085.0
2007-06-22 11:37:00,2.13865,2.13911,2.13865,2.13911,5823214.0
2007-06-22 11:38:00,2.13902,2.13931,2.13902,2.13931,3101380.0
2007-06-22 11:39:00,2.13938,2.13958,2.13917,2.13917,9487652.0
2007-06-22 11:40:00,2.13901,2.13936,2.13901,2.13936,3427109.0
2007-06-22 11:41:00,2.13934,2.13936,2.13919,2.13933,8879758.0
2007-06-22 11:42:00,2.13933,2.13946,2.13921,2.13921,6262050.0
2007-06-22 11:43:00,2.13936,2.1395,2.13929,2.13929,10054360.0
2007-06-22 11:44:00,2.13926,2.13931,2.13922,2.13922,8794659.0
2007-06-22 11:45:00,2.1391,2.1391,2.13854,2.13863,1084212.0
2007-06-22 11:46:00,2.13855,2.13855,2.13842,2.13842,6003444.0
2007-06-22 11:47:00,2.1384,2.1384,2.13819,2.13822,8485131.0
2007-06-22 11:48:00,2.13814,2.13815,2.1378,2.1378,1718705.0
2007-06-22 11:49:00,2.13778,2.1378,2.1377,2.13776,9886139.0
2007-06-22 11:50:00,2.13785,2.13794,2.13773,2.13773,14445122.0
2007-06-22 11:51:00,2.13783,2.13784,2.13771,2.13773,2730435.0
2007-06-22 11:52:00,2.13775,2.13775,2.13685,2.13685,6933902.0
2007-06-22 11:53:00,2.13658,2.13688,2.13643,2.13688,2265616.0
2007-06-22 11:54:00,2.13702,2.13719,2.137,2.13703,3873895.0
2007-06-22 11:55:00,2.1368,2.13683,2.13674,2.13682,6058104.0
2007-06-22 11:56:00,2.1369,2.13757,2.1369,2.13757,8828209.0
2007-06-22 11:57:00,2.13768,2.13795,2.13768,2.13795,9371664.0
2007-06-22 11:58:00,2.13786,2.13818,2.13773,2.13773,6913854.0
2007-06-22 11:59:00,2.13814,2.13827,2.1381,2.1381,1507642.0
2007-06-22 12:00:00,2.13799,2.13812,2.13799,2.13805,2771388.0
2007-06-22 12:01:00,2.13801,2.13814,2.13798,2.13814,10234300.0
2007-06-22 12:02:00,2.13816,2.13831,2.13816,2.13818,2382843.0
2007-06-22 12:03:00,2.13814,2.13818,2.13814,2.13817,22214686.0
2007-06-22 12:04:00,2.13817,2.13817,2.13793,2.13793,1721685.0
2007-06-22 12:05:00,2.13807,2.1382,2.13759,2.13809,5705345.0
2007-06-22 12:06:00,2.13809,2.13809,2.1378,2.1378,8713417.0
2007-06-22 12:07:00,2.13793,2.13814,2.13793,2.13814,10783604.0
2007-06-22 12:08:00,2.13813,2.13862,2.13803,2.13862,1793847.0
2007-06-22 12:09:00,2.13883,2.13897,2.13879,2.13894,7528508.0
2007-06-22 12:10:00,2.13899,2.13907,2.13899,2.139,1807359.0
2007-06-22 12:11:00,2.13888,2.13888,2.13834,2.13886,9560236.0
2007-06-22 12:12:00,2.13877,2.13877,2.13817,2.13817,3445939.0
2007-06-22 12:13:00,2.1381,2.1381,2.13794,2.13794,1947063.0
2007-06-22 12:14:00,2.1381,2.13828,2.13805,2.13828,7690701.0
2007-06-22 12:15:00,2.13828,2.13828,2.13793,2.13793,2322591.0
2007-06-22 12:16:00,2.13785,2.13793,2.13775,2.13793,3854531.0
2007-06-22 12:17:00,2.138,2.13811,2.138,2.13808,5449670.0
2007-06-22 12:18:00,2.13801,2.13801,2.13786,2.13788,6858633.0
2007-06-22 12:19:00,2.13778,2.13794,2.13778,2.13792,907252.0
2007-06-22 12:20:00,2.13794,2.13802,2.13782,2.13801,16867567.0
2007-06-22 12:21:00,2.13788,2.13788,2.13762,2.13779,385112.0
2007-06-22 12:22:00,2.13778,2.13791,2.13777,2.13786,9388895.0
2007-06-22 12:23:00,2.13798,2.13817,2.13796,2.13796,35177285.0
2007-06-22 12:24:00,2.13799,2.13812,2.13771,2.13771,9335054.0
2007-06-22 12:25:00,2.13762,2.13762,2.13726,2.13739,6133398.0
2007-06-22 12:26:00,2.13758,2.13758,2.13722,2.13722,6169728.0
2007-06-22 12:27:00,2.13704,2.13712,2.13684,2.13684,15294400.0
2007-06-22 12:28:00,2.13682,2.13682,2.13654,2.13656,3769650.0
2007-06-22 12:29:00,2.13656,2.13685,2.13656,2.13674,5802983.0
2007-06-22 12:30:00,2.13667,2.13715,2.13667,2.13715,3785301.0
2007-06-22 12:31:00,2.13734,2.13751,2.13725,2.13725,510099.0
2007-06-22 12:32:00,2.1372,2.13733,2.13706,2.13733,8555132.0
2007-06-22 12:33:00,2.13717,2.1375,2.13717,2.13746,19085560.0
2007-06-22 12:34:00,2.1373,2.1373,2.13687,2.13715,2312018.0
2007-06-22 12:35:00,2.13724,2.13727,2.13709,2.13727,7690943.0
2007-06-22 12:36:00,2.13739,2.13752,2.13735,2.13746,3008942.0
2007-06-22 12:37:00,2.13734,2.13734,2.13709,2.13733,4142991.0
2007-06-22 12:38:00,2.13745,2.13751,2.13708,2.13741,5567549.0
2007-06-22 12:39:00,2.13727,2.13737,2.13723,2.13732,22310763.0
2007-06-22 12:40:00,2.13733,2.13765,2.13712,2.13765,11093957.0
2007-06-22 12:41:00,2.13779,2.138,2.13778,2.13779,1783927.0
2007-06-22 12:42:00,2.13777,2.13777,2.1375,2.13761,8237066.0
2007-06-22 12:43:00,2.13759,2.13759,2.13744,2.13744,2818403.0
2007-06-22 12:44:00,2.13735,2.13747,2.13726,2.13747,21884278.0
2007-06-22 12:45:00,2.13759,2.13789,2.13759,2.13788,3215402.0
2007-06-22 12:46:00,2.13777,2.13777,2.13748,2.13756,6264539.0
2007-06-22 12:47:00,2.13754,2.13774,2.13754,2.13754,1424498.0
2007-06-22 12:48:00,2.13745,2.13776,2.13727,2.13771,9700004.0
2007-06-22 12:49:00,2.13766,2.13772,2.13752,2.13772,3575058.0
2007-06-22 12:50:00,2.13763,2.13766,2.13756,2.13756,3662024.0
2007-06-22 12:51:00,2.13755,2.13761,2.13737,2.13737,4178225.0
2007-06-22 12:52:00,2.13738,2.13739,2.13717,2.13735,27785926.0
2007-06-22 12:53:00,2.13732,2.13732,2.13713,2.13725,1725146.0
2007-06-22 12:54:00,2.13731,2.13742,2.13715,2.13742,11287809.0
2007-06-22 12:55:00,2.13739,2.13739,2.1371,2.13738,3326548.0
2007-06-22 12:56:00,2.13755,2.13782,2.13715,2.13782,19010257.0
2007-06-22 12:57:00,2.13792,2.13794,2.13784,2.13784,5797717.0
2007-06-22 12:58:00,2.13787,2.13802,2.13781,2.13802,19645728.0
2007-06-22 12:59:00,2.13796,2.13856,2.13796,2.13856,27973791.0
2007-06-22 13:00:00,2.13861,2.13895,2.13861,2.13895,2512230.0
2007-06-22 13:01:00,2.13881,2.13881,2.13842,2.13842,2376707.0
2007-06-22 13:02:00,2.13848,2.13872,2.13848,2.13872,584503.0
2007-06-22 13:03:00,2.13875,2.13875,2.13863,2.13863,12903503.0
2007-06-22 13:04:00,2.13861,2.13876,2.13861,2.13872,3630288.0
2007-06-22 13:05:00,2.13883,2.13891,2.13873,2.13875,17265074.0
2007-06-22 13:06:00,2.13872,2.13893,2.13872,2.13893,12352563.0
2007-06-22 13:07:00,2.1389,2.13906,2.1389,2.13898,532663.0
2007-06-22 13:08:00,2.13896,2.13962,2.13896,2.13962,6297646.0
2007-06-22 13:09:00,2.13963,2.13963,2.13957,2.13959,10851913.0
2007-06-22 13:10:00,2.13965,2.13972,2.13954,2.1397,451747.0
2007-06-22 13:11:00,2.1397,2.1397,2.13923,2.13923,11368112.0
2007-06-22 13:12:00,2.13915,2.13915,2.13886,2.13886,9135775.0
2007-06-22 13:13:00,2.13864,2.13864,2.13798,2.13798,590993.0
2007-06-22 13:14:00,2.13803,2.13817,2.13783,2.13817,6356429.0
2007-06-22 13:15:00,2.1382,2.13838,2.13811,2.13811,6895155.0
2007-06-22 13:16:00,2.13802,2.13811,2.13783,2.13796,5057902.0
2007-06-22 13:17:00,2.13787,2.13821,2.13787,2.13802,7561265.0
2007-06-22 13:18:00,2.13772,2.13776,2.13766,2.13768,25169815.0
2007-06-22 13:19:00,2.13764,2.13781,2.13756,2.13774,2242758.0
2007-06-22 13:20:00,2.13762,2.13779,2.13753,2.13779,6904867.0
2007-06-22 13:21:00,2.13781,2.13794,2.13774,2.13774,32326920.0
2007-06-22 13:22:00,2.13792,2.13816,2.1378,2.13816,6701659.0
2007-06-22 13:23:00,2.1382,2.13836,2.13809,2.13836,1444432.0
2007-06-22 13:24:00,2.13858,2.13878,2.13858,2.13876,8971455.0
2007-06-22 13:25:00,2.13877,2.13877,2.13867,2.13875,4589473.0
2007-06-22 13:26:00,2.13887,2.1391,2.13887,2.1391,5274030.0
2007-06-22 13:27:00,2.13899,2.13903,2.13872,2.139,1420051.0
2007-06-22 13:28:00,2.13903,2.13904,2.13892,2.13899,3172118.0
2007-06-22 13:29:00,2.13897,2.13897,2.13887,2.13887,7554898.0
2007-06-22 13:30:00,2.13889,2.13889,2.13873,2.13887,2713283.0
2007-06-22 13:31:00,2.13878,2.13892,2.13863,2.13863,2328072.0
2007-06-22 13:32:00,2.13874,2.13887,2.13874,2.13887,10617129.0
2007-06-22 13:33:00,2.13891,2.139,2.13882,2.1389,1978584.0
2007-06-22 13:34:00,2.13893,2.13902,2.13883,2.13901,1369210.0
2007-06-22 13:35:00,2.1389,2.1389,2.13849,2.13862,13057445.0
2007-06-22 13:36:00,2.13877,2.1389,2.13877,2.1389,17148210.0
2007-06-22 13:37:00,2.13886,2.13892,2.13872,2.13876,2013734.0
2007-06-22 13:38:00,2.13862,2.13892,2.13862,2.13877,4269507.0
2007-06-22 13:39:00,2.13877,2.1389,2.13868,2.1389,7723897.0
2007-06-22 13:40:00,2.1389,2.13899,2.13884,2.13888,21421174.0
2007-06-22 13:41:00,2.1391,2.13931,2.13907,2.13931,5234659.0
2007-06-22 13:42:00,2.13927,2.13933,2.13901,2.13933,10917628.0
2007-06-22 13:43:00,2.13932,2.13946,2.13919,2.13919,4172172.0
2007-06-22 13:44:00,2.13907,2.13907,2.13883,2.1389,4128626.0
2007-06-22 13:45:00,2.13899,2.13911,2.13895,2.13908,3237528.0
2007-06-22 13:46:00,2.13887,2.13893,2.13875,2.13891,23530356.0
2007-06-22 13:47:00,2.13889,2.13891,2.13872,2.13889,14211869.0
2007-06-22 13:48:00,2.13897,2.13906,2.13883,2.13883,3539453.0
2007-06-22 13:49:00,2.13875,2.13875,2.13842,2.13842,18520857.0
2007-06-22 13:50:00,2.13849,2.13897,2.13849,2.13897,2127803.0
2007-06-22 13:51:00,2.13907,2.13966,2.13791,2.13966,998644.0
2007-06-22 13:52:00,2.13956,2.13956,2.13923,2.13923,8245503.0
2007-06-22 13:53:00,2.13917,2.13955,2.13917,2.13936,2557337.0
2007-06-22 13:54:00,2.13933,2.13958,2.13933,2.13944,33150190.0
2007-06-22 13:55:00,2.13957,2.1399,2.13954,2.1399,4275865.0
2007-06-22 13:56:00,2.13984,2.14013,2.13984,2.14013,4819351.0
2007-06-22 13:57:00,2.14018,2.14033,2.14018,2.14026,8931978.0
2007-06-22 13:58:00,2.14041,2.14071,2.14041,2.14046,7498715.0
2007-06-22 13:59:00,2.14045,2.14062,2.14045,2.14053,271395.0
2007-06-22 14:00:00,2.14048,2.14053,2.14047,2.14047,2192641.0
2007-06-22 14:01:00,2.1405,2.14059,2.14038,2.14038,5352014.0
2007-06-22 14:02:00,2.14037,2.14037,2.14017,2.14024,6003576.0
2007-06-22 14:03:00,2.13998,2.14015,2.13972,2.13972,1890331.0
2007-06-22 14:04:00,2.1396,2.13966,2.13949,2.13966,3157488.0
2007-06-22 14:05:00,2.13976,2.13994,2.13976,2.13994,3131236.0
2007-06-22 14:06:00,2.13992,2.13992,2.13965,2.13967,18089109.0
2007-06-22 14:07:00,2.13964,2.13977,2.13964,2.13977,14176708.0
2007-06-22 14:08:00,2.13979,2.13979,2.13957,2.13973,3192753.0
2007-06-22 14:09:00,2.13976,2.13976,2.1396,2.13974,4595627.0
2007-06-22 14:10:00,2.13971,2.13988,2.13971,2.13983,8400115.0
2007-06-22 14:11:00,2.13992,2.14012,2.13989,2.14012,5567397.0
2007-06-22 14:12:00,2.14014,2.14073,2.14014,2.14073,1112091.0
2007-06-22 14:13:00,2.14082,2.1409,2.14071,2.14071,6100999.0
2007-06-22 14:14:00,2.14073,2.14082,2.14073,2.14075,8614076.0
2007-06-22 14:15:00,2.14073,2.14073,2.1404,2.1404,3899170.0
2007-06-22 14:16:00,2.14056,2.14056,2.14038,2.14038,5124800.0
2007-06-22 14:17:00,2.14055,2.14064,2.14047,2.14047,10975871.0
2007-06-22 14:18:00,2.14039,2.14039,2.1401,2.14015,556219.0
2007-06-22 14:19:00,2.14016,2.14036,2.14009,2.14009,2307044.0
2007-06-22 14:20:00,2.14019,2.14036,2.14019,2.14033,3447620.0
2007-06-22 14:21:00,2.14032,2.14044,2.14017,2.14038,8932724.0
2007-06-22 14:22:00,2.14044,2.14104,2.14044,2.14104,30881361.0
2007-06-22 14:23:00,2.14103,2.14123,2.14103,2.14123,2465249.0
2007-06-22 14:24:00,2.14127,2.14146,2.14114,2.14146,6739399.0
2007-06-22 14:25:00,2.14154,2.14168,2.14145,2.14168,3158973.0
2007-06-22 14:26:00,2.14179,2.1419,2.14178,2.1419,15477032.0
2007-06-22 14:27:00,2.14211,2.14211,2.14172,2.14187,3127158.0
2007-06-22 14:28:00,2.1417,2.14181,2.14168,2.1417,3375209.0
2007-06-22 14:29:00,2.14163,2.14163,2.14139,2.14142,1699454.0
2007-06-22 14:30:00,2.14139,2.1415,2.14134,2.1415,9665358.0
2007-06-22 14:31:00,2.1415,2.14151,2.14132,2.14132,658320.0
2007-06-22 14:32:00,2.14127,2.14133,2.14109,2.14109,7256243.0
2007-06-22 14:33:00,2.14117,2.14126,2.14095,2.14095,8187532.0
2007-06-22 14:34:00,2.14086,2.14086,2.14062,2.14062,2629636.0
2007-06-22 14:35:00,2.1405,2.14054,2.1402,2.1402,21773128.0
2007-06-22 14:36:00,2.14029,2.14029,2.13985,2.14011,7114558.0
2007-06-22 14:37:00,2.14011,2.14011,2.13982,2.1399,866286.0
2007-06-22 14:38:00,2.13985,2.13985,2.13962,2.13966,7299473.0
2007-06-22 14:39:00,2.13967,2.13967,2.13936,2.13936,615392.0
2007-06-22 14:40:00,2.13941,2.13957,2.13941,2.13941,3378909.0
2007-06-22 14:41:00,2.13943,2.13956,2.13936,2.13956,1699410.0
2007-06-22 14:42:00,2.1397,2.14029,2.1397,2.14029,8763247.0
2007-06-22 14:43:00,2.14031,2.14052,2.14027,2.14052,1693534.0
2007-06-22 14:44:00,2.1405,2.14055,2.14023,2.14041,11243631.0
2007-06-22 14:45:00,2.14046,2.14046,2.14022,2.14022,5639838.0
2007-06-22 14:46:00,2.14026,2.14026,2.1401,2.14016,1664963.0
2007-06-22 14:47:00,2.1401,2.14029,2.13997,2.14029,5938161.0
2007-06-22 14:48:00,2.13997,2.1404,2.13997,2.14011,8159640.0
2007-06-22 14:49:00,2.13999,2.14029,2.13999,2.14027,1614516.0
2007-06-22 14:50:00,2.14027,2.14034,2.14015,2.14015,34984677.0
2007-06-22 14:51:00,2.14009,2.14009,2.13983,2.13992,583775.0
2007-06-22 14:52:00,2.1398,2.14017,2.1398,2.14017,1118697.0
2007-06-22 14:53:00,2.14025,2.14058,2.14025,2.14027,3834757.0
2007-06-22 14:54:00,2.14023,2.14023,2.14008,2.14011,2078380.0
2007-06-22 14:55:00,2.14011,2.14052,2.14011,2.14052,2048210.0
2007-06-22 14:56:00,2.14062,2.14079,2.13922,2.14079,8022951.0
2007-06-22 14:57:00,2.14082,2.14098,2.14082,2.14098,14142748.0
2007-06-22 14:58:00,2.14103,2.14122,2.14103,2.14116,9364949.0
2007-06-22 14:59:00,2.14114,2.14114,2.14093,2.14096,6202351.0
2007-06-22 15:00:00,2.14098,2.14109,2.14097,2.14097,1384316.0
2007-06-22 15:01:00,2.14088,2.14088,2.14053,2.1406,846672.0
2007-06-22 15:02:00,2.14062,2.1408,2.14062,2.14073,13157490.0
2007-06-22 15:03:00,2.14085,2.14089,2.14072,2.14085,1987781.0
2007-06-22 15:04:00,2.14091,2.1412,2.14091,2.1412,7868361.0
2007-06-22 15:05:00,2.14127,2.14138,2.14123,2.14123,5247868.0
2007-06-22 15:06:00,2.1411,2.14124,2.1411,2.14115,8391565.0
2007-06-22 15:07:00,2.14101,2.14101,2.14052,2.1408,4477833.0
2007-06-22 15:08:00,2.14084,2.14135,2.14084,2.14135,21763655.0
2007-06-22 15:09:00,2.14128,2.14144,2.14125,2.14125,5782433.0
2007-06-22 15:10:00,2.14135,2.14147,2.1413,2.14145,1997278.0
2007-06-22 15:11:00,2.1415,2.14155,2.14142,2.14147,2245642.0
2007-06-22 15:12:00,2.14137,2.14147,2.14124,2.14147,3005257.0
2007-06-22 15:13:00,2.14143,2.14154,2.14135,2.14136,15505059.0
2007-06-22 15:14:00,2.14143,2.14154,2.14141,2.14144,4295800.0
2007-06-22 15:15:00,2.14138,2.14138,2.14109,2.14126,3675857.0
2007-06-22 15:16:00,2.14103,2.14114,2.14103,2.14109,5607147.0
2007-06-22 15:17:00,2.14103,2.14104,2.14066,2.14066,8193780.0
2007-06-22 15:18:00,2.14061,2.14066,2.14052,2.14052,7424524.0
2007-06-22 15:19:00,2.14058,2.14058,2.14036,2.1404,22519844.0
2007-06-22 15:20:00,2.14058,2.14076,2.14045,2.14045,12438884.0
2007-06-22 15:21:00,2.14049,2.1407,2.14049,2.1407,17232385.0
2007-06-22 15:22:00,2.14082,2.14098,2.14078,2.14079,12417736.0
2007-06-22 15:23:00,2.14089,2.14089,2.14057,2.14057,31808272.0
2007-06-22 15:24:00,2.14044,2.14081,2.14043,2.14081,1802842.0
2007-06-22 15:25:00,2.14074,2.14075,2.1406,2.1406,3733504.0
2007-06-22 15:26:00,2.1406,2.14061,2.1404,2.14041,16421557.0
2007-06-22 15:27:00,2.14038,2.14038,2.13996,2.13996,3201269.0
2007-06-22 15:28:00,2.13984,2.14006,2.13984,2.13994,4046943.0
2007-06-22 15:29:00,2.13983,2.13983,2.13955,2.13955,10773527.0
2007-06-22 15:30:00,2.13932,2.13932,2.13897,2.13903,16027553.0
2007-06-22 15:31:00,2.13906,2.13908,2.13893,2.13893,4574502.0
2007-06-22 15:32:00,2.13879,2.13886,2.13867,2.1388,3053527.0
2007-06-22 15:33:00,2.13877,2.13893,2.13877,2.13883,3400653.0
2007-06-22 15:34:00,2.13883,2.13883,2.13857,2.1387,5053899.0
2007-06-22 15:35:00,2.13874,2.13886,2.13849,2.13849,9642844.0
2007-06-22 15:36:00,2.13836,2.13838,2.13802,2.13838,9386368.0
2007-06-22 15:37:00,2.1385,2.13864,2.1383,2.1383,1572378.0
2007-06-22 15:38:00,2.13825,2.13833,2.13816,2.13816,3094195.0
2007-06-22 15:39:00,2.13825,2.1385,2.13823,2.1385,2196563.0
2007-06-22 15:40:00,2.13843,2.13846,2.13818,2.13818,2454358.0
2007-06-22 15:41:00,2.13817,2.13817,2.13755,2.13755,2777520.0
2007-06-22 15:42:00,2.13765,2.13795,2.13765,2.13774,8372000.0
2007-06-22 15:43:00,2.13766,2.13766,2.13712,2.13712,2527192.0
2007-06-22 15:44:00,2.13738,2.13738,2.13655,2.13655,20231546.0
2007-06-22 15:45:00,2.13662,2.13664,2.13639,2.13664,9279434.0
2007-06-22 15:46:00,2.13677,2.1368,2.13659,2.13677,24943140.0
2007-06-22 15:47:00,2.13673,2.13693,2.13649,2.13679,3207510.0
2007-06-22 15:48:00,2.13665,2.13702,2.13665,2.13695,4785117.0
2007-06-22 15:49:00,2.13698,2.137,2.1366,2.13688,19161785.0
2007-06-22 15:50:00,2.13686,2.13715,2.13686,2.13715,1143185.0
2007-06-22 15:51:00,2.13706,2.13706,2.13682,2.13687,23234861.0
2007-06-22 15:52:00,2.13693,2.13702,2.13687,2.13702,3809767.0
2007-06-22 15:53:00,2.13721,2.13768,2.13721,2.13768,10712520.0
2007-06-22 15:54:00,2.13756,2.13756,2.13739,2.13749,6353479.0
2007-06-22 15:55:00,2.1376,2.1376,2.13739,2.13758,4017472.0
2007-06-22 15:56:00,2.13756,2.13756,2.13725,2.13734,9814779.0
2007-06-22 15:57:00,2.13732,2.13735,2.13727,2.13735,14841635.0
2007-06-22 15:58:00,2.13716,2.13732,2.13696,2.13732,11232243.0
2007-06-22 15:59:00,2.13748,2.13797,2.13748,2.13797,1496461.0
2007-06-22 16:00:00,2.1381,2.13817,2.13791,2.138,6369884.0
2007-06-22 16:01:00,2.13814,2.1384,2.13806,2.1384,317106.0
2007-06-22 16:02:00,2.13833,2.13834,2.1378,2.1378,2972664.0
2007-06-22 16:03:00,2.13784,2.13784,2.13771,2.13775,7181910.0
2007-06-22 16:04:00,2.13761,2.13761,2.13718,2.13718,11518862.0
2007-06-22 16:05:00,2.13738,2.13761,2.13738,2.13761,7475181.0
2007-06-22 16:06:00,2.13755,2.13767,2.13741,2.13753,6015490.0
2007-06-22 16:07:00,2.13737,2.13752,2.13737,2.13739,1722146.0
2007-06-22 16:08:00,2.13728,2.1375,2.13728,2.1375,7671089.0
2007-06-22 16:09:00,2.1374,2.1374,2.13675,2.13675,5096215.0
2007-06-22 16:10:00,2.13664,2.13664,2.13637,2.1365,3174803.0
2007-06-22 16:11:00,2.13656,2.13672,2.13656,2.13672,859822.0
2007-06-22 16:12:00,2.13654,2.13656,2.13621,2.13632,13605761.0
2007-06-22 16:13:00,2.13624,2.13662,2.13624,2.13662,2368951.0
2007-06-22 16:14:00,2.13674,2.13695,2.13672,2.13672,608158.0
2007-06-22 16:15:00,2.1366,2.1366,2.13622,2.13642,12577772.0
2007-06-22 16:16:00,2.13635,2.13639,2.13625,2.1363,3703174.0
2007-06-22 16:17:00,2.13635,2.13647,2.13627,2.13631,4461551.0
2007-06-22 16:18:00,2.13607,2.13607,2.13579,2.13584,7252265.0
2007-06-22 16:19:00,2.13581,2.13581,2.13545,2.13545,13120368.0
2007-06-22 16:20:00,2.13536,2.13543,2.13515,2.13527,3983799.0
2007-06-22 16:21:00,2.13537,2.13537,2.13496,2.13517,4013001.0
2007-06-22 16:22:00,2.1351,2.1351,2.13486,2.13497,5679984.0
2007-06-22 16:23:00,2.13504,2.13516,2.13498,2.13498,8025512.0
2007-06-22 16:24:00,2.13489,2.13494,2.13442,2.13442,2050460.0
2007-06-22 16:25:00,2.13504,2.13504,2.13414,2.13414,11245772.0
2007-06-22 16:26:00,2.13409,2.13409,2.13389,2.13392,10522168.0
2007-06-22 16:27:00,2.13371,2.13391,2.1337,2.13391,8264120.0
2007-06-22 16:28:00,2.13387,2.13387,2.13251,2.13251,13556669.0
2007-06-22 16:29:00,2.13242,2.13242,2.1318,2.13202,23514414.0
2007-06-22 16:30:00,2.13186,2.13194,2.13155,2.13194,1773785.0
2007-06-22 16:31:00,2.13209,2.13254,2.13207,2.13254,1361268.0
2007-06-22 16:32:00,2.13248,2.13271,2.13246,2.13271,7394753.0
2007-06-22 16:33:00,2.13275,2.13293,2.13266,2.13293,4048599.0
2007-06-22 16:34:00,2.13312,2.13346,2.13312,2.13345,6291243.0
2007-06-22 16:35:00,2.13348,2.13357,2.13338,2.13341,1149903.0
2007-06-22 16:36:00,2.13336,2.13346,2.13333,2.13338,2447787.0
2007-06-22 16:37:00,2.13322,2.13322,2.13274,2.13274,1021098.0
2007-06-22 16:38:00,2.13268,2.13286,2.1326,2.13263,4191081.0
2007-06-22 16:39:00,2.13251,2.13251,2.13236,2.13246,1742730.0
2007-06-22 16:40:00,2.1324,2.13293,2.1324,2.13289,4649721.0
2007-06-22 16:41:00,2.13307,2.1334,2.13307,2.13316,9892355.0
2007-06-22 16:42:00,2.13307,2.13307,2.13213,2.13213,15899838.0
2007-06-22 16:43:00,2.13212,2.13212,2.13169,2.13169,1035756.0
2007-06-22 16:44:00,2.13178,2.13178,2.13129,2.13129,14967558.0
2007-06-22 16:45:00,2.13132,2.13132,2.13114,2.13119,1547991.0
2007-06-22 16:46:00,2.13107,2.1313,2.13107,2.13111,37672194.0
2007-06-22 16:47:00,2.13121,2.13123,2.13113,2.13115,3235048.0
2007-06-22 16:48:00,2.13067,2.13103,2.13052,2.13056,15656277.0
2007-06-22 16:49:00,2.13053,2.13103,2.13053,2.13101,10895685.0
2007-06-22 16:50:00,2.13106,2.13134,2.13106,2.13134,53062542.0
2007-06-22 16:51:00,2.13134,2.13154,2.13134,2.13149,6425152.0
2007-06-22 16:52:00,2.13004,2.13165,2.13004,2.13145,3414627.0
2007-06-22 16:53:00,2.13153,2.13241,2.13153,2.13212,3832317.0
2007-06-22 16:54:00,2.13213,2.13217,2.13189,2.13206,2404042.0
2007-06-22 16:55:00,2.13194,2.13197,2.13166,2.13166,4151111.0
2007-06-22 16:56:00,2.13165,2.13166,2.1314,2.13166,4538462.0
2007-06-22 16:57:00,2.13158,2.13158,2.13085,2.13085,836573.0
2007-06-22 16:58:00,2.13108,2.13108,2.13059,2.13078,15644000.0
2007-06-22 16:59:00,2.13091,2.13091,2.13044,2.13047,23456230.0
2007-06-22 17:00:00,2.1304,2.1304,2.12997,2.1302,20473209.0
2007-06-22 17:01:00,2.13027,2.13098,2.13027,2.13098,19683245.0
2007-06-22 17:02:00,2.13103,2.13118,2.13099,2.13114,487150.0
2007-06-22 17:03:00,2.13111,2.13111,2.13069,2.13079,15149616.0
2007-06-22 17:04:00,2.13091,2.13114,2.13091,2.13114,2714927.0
2007-06-22 17:05:00,2.13136,2.13148,2.13119,2.13124,8975456.0
2007-06-22 17:06:00,2.1313,2.13139,2.13122,2.13125,9275975.0
2007-06-22 17:07:00,2.13109,2.13128,2.13106,2.13128,1086339.0
2007-06-22 17:08:00,2.13138,2.13138,2.13121,2.13121,607249.0
2007-06-22 17:09:00,2.13124,2.13142,2.13123,2.13137,16642288.0
2007-06-22 17:10:00,2.13131,2.13157,2.13131,2.13157,2744311.0
2007-06-22 17:11:00,2.13156,2.13156,2.13104,2.13104,4334493.0
2007-06-22 17:12:00,2.131,2.13111,2.131,2.13107,21310219.0
2007-06-22 17:13:00,2.13094,2.13094,2.13045,2.13081,1583995.0
2007-06-22 17:14:00,2.13099,2.13132,2.13099,2.13117,26338248.0
2007-06-22 17:15:00,2.13128,2.13134,2.13115,2.13133,4436773.0
2007-06-22 17:16:00,2.13125,2.13125,2.13099,2.13099,2809025.0
2007-06-22 17:17:00,2.13094,2.13094,2.13051,2.13051,1952013.0
2007-06-22 17:18:00,2.13041,2.13041,2.13035,2.13038,3341726.0
2007-06-22 17:19:00,2.13043,2.13049,2.13028,2.13028,2558981.0
2007-06-22 17:20:00,2.13026,2.13028,2.13017,2.13025,6066174.0
2007-06-22 17:21:00,2.13028,2.13046,2.13028,2.13032,11383309.0
2007-06-22 17:22:00,2.13044,2.13044,2.13015,2.13037,3302975.0
2007-06-22 17:23:00,2.13043,2.13043,2.13024,2.13039,10914831.0
2007-06-22 17:24:00,2.13033,2.13083,2.13033,2.13083,2181580.0
2007-06-22 17:25:00,2.13093,2.13099,2.13064,2.13064,7673126.0
2007-06-22 17:26:00,2.13069,2.13069,2.13062,2.13064,4472731.0
2007-06-22 17:27:00,2.13051,2.13063,2.13016,2.13063,11165804.0
2007-06-22 17:28:00,2.13077,2.13089,2.13075,2.13089,7972129.0
2007-06-22 17:29:00,2.1308,2.13084,2.13062,2.13084,9471754.0
2007-06-22 17:30:00,2.13101,2.13141,2.13101,2.13141,2758313.0
2007-06-22 17:31:00,2.13149,2.1317,2.13149,2.1317,8577286.0
2007-06-22 17:32:00,2.13168,2.13168,2.13129,2.1313,1537990.0
2007-06-22 17:33:00,2.13135,2.13149,2.13129,2.13146,3218109.0
2007-06-22 17:34:00,2.13153,2.13166,2.13148,2.13166,1093135.0
2007-06-22 17:35:00,2.13161,2.13161,2.13151,2.13161,5458919.0
2007-06-22 17:36:00,2.13181,2.13222,2.13181,2.13222,3750070.0
2007-06-22 17:37:00,2.13242,2.13252,2.13223,2.13223,10921528.0
2007-06-22 17:38:00,2.13235,2.13247,2.13235,2.13236,3493302.0
2007-06-22 17:39:00,2.13244,2.13255,2.13244,2.13252,2557972.0
2007-06-22 17:40:00,2.13257,2.13282,2.13257,2.13276,3723372.0
2007-06-22 17:41:00,2.13267,2.13267,2.13243,2.13243,2210168.0
2007-06-22 17:42:00,2.13236,2.13236,2.13214,2.13214,5891972.0
2007-06-22 17:43:00,2.13198,2.1322,2.13198,2.13208,1580879.0
2007-06-22 17:44:00,2.13188,2.13209,2.13188,2.13209,2599448.0
2007-06-22 17:45:00,2.13205,2.13205,2.13177,2.13178,461602.0
2007-06-22 17:46:00,2.13171,2.13191,2.13171,2.13191,12112118.0
2007-06-22 17:47:00,2.13189,2.13189,2.13141,2.13141,5032371.0
2007-06-22 17:48:00,2.13135,2.13135,2.13123,2.13126,4499584.0
2007-06-22 17:49:00,2.13138,2.13166,2.13138,2.13166,22673334.0
2007-06-22 17:50:00,2.13167,2.13169,2.1316,2.13167,12480675.0
2007-06-22 17:51:00,2.13121,2.13161,2.13121,2.13155,1600903.0
2007-06-22 17:52:00,2.13152,2.13152,2.13119,2.13139,6224253.0
2007-06-22 17:53:00,2.13133,2.13149,2.13131,2.1314,5381165.0
2007-06-22 17:54:00,2.13148,2.13213,2.13123,2.13213,10017188.0
2007-06-22 17:55:00,2.13224,2.13257,2.13224,2.13257,1477712.0
2007-06-22 17:56:00,2.13257,2.13257,2.13202,2.13221,1417160.0
2007-06-22 17:57:00,2.13216,2.13216,2.13174,2.13184,2428040.0
2007-06-22 17:58:00,2.13199,2.13199,2.13173,2.13193,7194381.0
2007-06-22 17:59:00,2.13201,2.13213,2.13201,2.13207,4839260.0
2007-06-22 18:00:00,2.13198,2.13206,2.13192,2.13197,3038836.0
2007-06-22 18:01:00,2.13186,2.13217,2.13186,2.13217,6050418.0
2007-06-22 18:02:00,2.13233,2.1326,2.13233,2.13255,3477706.0
2007-06-22 18:03:00,2.13242,2.1327,2.13242,2.13266,9831110.0
2007-06-22 18:04:00,2.13271,2.13282,2.1327,2.1327,14543194.0
2007-06-22 18:05:00,2.13297,2.13306,2.13279,2.13279,9704550.0
2007-06-22 18:06:00,2.13269,2.13269,2.13245,2.13245,2665991.0
2007-06-22 18:07:00,2.13239,2.13255,2.13236,2.13254,4584065.0
2007-06-22 18:08:00,2.1327,2.13288,2.1327,2.13278,2361970.0
2007-06-22 18:09:00,2.1327,2.13286,2.13255,2.13286,8215082.0
2007-06-22 18:10:00,2.13292,2.13293,2.13266,2.13275,6217020.0
2007-06-22 18:11:00,2.13272,2.13272,2.13254,2.13262,7450734.0
2007-06-22 18:12:00,2.13271,2.13283,2.13264,2.13266,2489878.0
2007-06-22 18:13:00,2.13265,2.13273,2.13224,2.13273,2026864.0
2007-06-22 18:14:00,2.13285,2.13306,2.13285,2.13306,3118691.0
2007-06-22 18:15:00,2.13298,2.133,2.13288,2.13288,8313456.0
2007-06-22 18:16:00,2.13281,2.13294,2.13258,2.13294,1339223.0
2007-06-22 18:17:00,2.13291,2.13291,2.13269,2.13275,20344892.0
2007-06-22 18:18:00,2.13272,2.133,2.1327,2.13288,31196601.0
2007-06-22 18:19:00,2.13277,2.13283,2.1326,2.13267,37250063.0
2007-06-22 18:20:00,2.13289,2.1332,2.13286,2.1332,18172018.0
2007-06-22 18:21:00,2.13326,2.13384,2.13326,2.13384,11150133.0
2007-06-22 18:22:00,2.13384,2.13416,2.13384,2.13414,7143048.0
2007-06-22 18:23:00,2.13417,2.1346,2.13417,2.1346,2552268.0
2007-06-22 18:24:00,2.13466,2.13468,2.13457,2.13468,2753611.0
2007-06-22 18:25:00,2.13471,2.13477,2.13457,2.13477,12259113.0
2007-06-22 18:26:00,2.13481,2.13481,2.13433,2.13454,6305513.0
2007-06-22 18:27:00,2.13448,2.13448,2.1342,2.1342,16073261.0
2007-06-22 18:28:00,2.13408,2.13417,2.13395,2.13395,8661839.0
2007-06-22 18:29:00,2.13391,2.13392,2.13368,2.13368,3385211.0
2007-06-22 18:30:00,2.1337,2.1337,2.13348,2.13348,3299759.0
2007-06-22 18:31:00,2.13332,2.13351,2.13329,2.13347,3062861.0
2007-06-22 18:32:00,2.13349,2.13368,2.13341,2.13368,8280204.0
2007-06-22 18:33:00,2.13361,2.13386,2.13361,2.13371,1303413.0
2007-06-22 18:34:00,2.13377,2.13378,2.13372,2.13378,5917407.0
2007-06-22 18:35:00,2.13379,2.13385,2.13372,2.13372,14426235.0
2007-06-22 18:36:00,2.13354,2.1338,2.13352,2.1338,7185095.0
2007-06-22 18:37:00,2.13386,2.13394,2.13372,2.13394,1662162.0
2007-06-22 18:38:00,2.13396,2.13435,2.13387,2.13435,13551682.0
2007-06-22 18:39:00,2.13439,2.13453,2.13439,2.13452,3448356.0
2007-06-22 18:40:00,2.13457,2.1346,2.13449,2.13454,3699332.0
2007-06-22 18:41:00,2.13463,2.13484,2.13463,2.13484,7789501.0
2007-06-22 18:42:00,2.13484,2.13504,2.13484,2.13496,1514735.0
2007-06-22 18:43:00,2.13493,2.13493,2.13464,2.13464,3933931.0
2007-06-22 18:44:00,2.13465,2.13476,2.13461,2.13476,7255857.0
2007-06-22 18:45:00,2.13474,2.13474,2.13424,2.1345,24045558.0
2007-06-22 18:46:00,2.13434,2.13434,2.13425,2.13432,14563502.0
2007-06-22 18:47:00,2.13459,2.13469,2.13427,2.13444,2078960.0
2007-06-22 18:48:00,2.13428,2.13428,2.13412,2.13412,5080966.0
2007-06-22 18:49:00,2.13399,2.13416,2.13372,2.13372,15094099.0
2007-06-22 18:50:00,2.13402,2.13402,2.1337,2.13392,3233746.0
2007-06-22 18:51:00,2.13392,2.13392,2.13379,2.13384,3847042.0
2007-06-22 18:52:00,2.13387,2.1342,2.13387,2.1342,10520637.0
2007-06-22 18:53:00,2.13418,2.13444,2.13418,2.13443,3890579.0
2007-06-22 18:54:00,2.13446,2.13468,2.13446,2.13453,2079943.0
2007-06-22 18:55:00,2.13458,2.1349,2.13458,2.1349,5123042.0
2007-06-22 18:56:00,2.13492,2.13502,2.13492,2.13499,4246399.0
2007-06-22 18:57:00,2.13501,2.13501,2.13465,2.1347,14869793.0
2007-06-22 18:58:00,2.1348,2.13487,2.13469,2.13486,4064960.0
2007-06-22 18:59:00,2.13488,2.13495,2.13487,2.13487,6612345.0
2007-06-22 19:00:00,2.13477,2.13484,2.13454,2.13454,9209009.0
2007-06-22 19:01:00,2.13436,2.13446,2.13432,2.13435,5796901.0
2007-06-22 19:02:00,2.13435,2.13437,2.13423,2.13435,3178443.0
2007-06-22 19:03:00,2.13432,2.13441,2.13423,2.13432,2628900.0
2007-06-22 19:04:00,2.13442,2.13448,2.13432,2.13432,2171683.0
2007-06-22 19:05:00,2.13437,2.13448,2.13424,2.13424,2903805.0
2007-06-22 19:06:00,2.13418,2.13438,2.13417,2.13417,12076764.0
2007-06-22 19:07:00,2.13415,2.1344,2.13411,2.1344,13034440.0
2007-06-22 19:08:00,2.13443,2.13454,2.13443,2.1345,1715106.0
2007-06-22 19:09:00,2.13453,2.1348,2.13453,2.1348,3996333.0
2007-06-22 19:10:00,2.13501,2.13529,2.13501,2.13508,1470025.0
2007-06-22 19:11:00,2.13524,2.13526,2.13518,2.13526,14830694.0
2007-06-22 19:12:00,2.13529,2.13531,2.13501,2.13501,10240972.0
2007-06-22 19:13:00,2.13493,2.13511,2.1349,2.1349,1532465.0
2007-06-22 19:14:00,2.13474,2.13486,2.13466,2.13474,18224621.0
2007-06-22 19:15:00,2.13481,2.13481,2.13458,2.13458,13465425.0
2007-06-22 19:16:00,2.13456,2.1346,2.13444,2.13455,4316290.0
2007-06-22 19:17:00,2.13475,2.13511,2.13475,2.13506,9734296.0
2007-06-22 19:18:00,2.13499,2.13499,2.1344,2.13458,4220433.0
2007-06-22 19:19:00,2.13466,2.13466,2.13446,2.13446,25606955.0
2007-06-22 19:20:00,2.13443,2.13456,2.13408,2.13456,8670019.0
2007-06-22 19:21:00,2.13457,2.13457,2.13437,2.13441,2400877.0
2007-06-22 19:22:00,2.13431,2.13431,2.13379,2.13379,5506974.0
2007-06-22 19:23:00,2.13396,2.13428,2.13396,2.13428,2727872.0
2007-06-22 19:24:00,2.13439,2.13458,2.13439,2.13454,15276195.0
2007-06-22 19:25:00,2.1346,2.1346,2.1344,2.13443,9032521.0
2007-06-22 19:26:00,2.13452,2.1346,2.13444,2.13444,5653807.0
2007-06-22 19:27:00,2.13472,2.13517,2.13471,2.13486,19422017.0
2007-06-22 19:28:00,2.13513,2.13514,2.13493,2.13493,7302211.0
2007-06-22 19:29:00,2.13496,2.1351,2.13496,2.13498,8805022.0
2007-06-22 19:30:00,2.1349,2.13494,2.13477,2.13477,6906438.0
2007-06-22 19:31:00,2.13458,2.13468,2.13446,2.13468,12115122.0
2007-06-22 19:32:00,2.13471,2.13494,2.13471,2.13487,3756836.0
2007-06-22 19:33:00,2.13498,2.13534,2.13498,2.13534,11673987.0
2007-06-22 19:34:00,2.13539,2.1359,2.13423,2.13562,3732885.0
2007-06-22 19:35:00,2.13555,2.13569,2.13554,2.13558,1989415.0
2007-06-22 19:36:00,2.13549,2.13549,2.13512,2.1354,3766282.0
2007-06-22 19:37:00,2.13556,2.13567,2.13549,2.13549,3046330.0
2007-06-22 19:38:00,2.13554,2.13554,2.13546,2.13546,4997868.0
2007-06-22 19:39:00,2.1354,2.13554,2.1354,2.13554,4710862.0
2007-06-22 19:40:00,2.13552,2.13552,2.13541,2.13546,7742602.0
2007-06-22 19:41:00,2.13533,2.13533,2.13499,2.13531,5726273.0
2007-06-22 19:42:00,2.13541,2.1355,2.13532,2.13533,2719024.0
2007-06-22 19:43:00,2.13527,2.13527,2.13502,2.13502,8991490.0
2007-06-22 19:44:00,2.1351,2.13516,2.13496,2.13496,17130625.0
2007-06-22 19:45:00,2.13476,2.1348,2.1344,2.1348,20767995.0
2007-06-22 19:46:00,2.13498,2.13519,2.13486,2.13488,21798734.0
2007-06-22 19:47:00,2.13467,2.13467,2.1345,2.13451,14707479.0
2007-06-22 19:48:00,2.13462,2.13474,2.13446,2.13469,10848107.0
2007-06-22 19:49:00,2.13496,2.13511,2.13492,2.13507,4871863.0
2007-06-22 19:50:00,2.13516,2.13518,2.13512,2.13518,2334299.0
2007-06-22 19:51:00,2.13519,2.13541,2.13519,2.13541,12423812.0
2007-06-22 19:52:00,2.13538,2.13544,2.13525,2.13525,8773600.0
2007-06-22 19:53:00,2.135,2.13508,2.13491,2.13508,1348513.0
2007-06-22 19:54:00,2.13526,2.13538,2.13523,2.13538,24058216.0
2007-06-22 19:55:00,2.13545,2.13546,2.13531,2.13537,12821886.0
2007-06-22 19:56:00,2.13536,2.13547,2.13528,2.13528,43983688.0
2007-06-22 19:57:00,2.13511,2.13511,2.13461,2.13474,1915349.0
2007-06-22 19:58:00,2.13474,2.13512,2.13474,2.13485,3359622.0
2007-06-22 19:59:00,2.13475,2.1354,2.13475,2.13538,3227168.0
2007-06-22 20:00:00,2.13531,2.13531,2.13513,2.13521,10605945.0
2007-06-22 20:01:00,2.13512,2.13512,2.13498,2.13498,8474575.0
2007-06-22 20:02:00,2.13493,2.13493,2.1348,2.13485,11036265.0
2007-06-22 20:03:00,2.13497,2.13508,2.13491,2.13495,8170326.0
2007-06-22 20:04:00,2.13487,2.13487,2.1347,2.13476,7361720.0
2007-06-22 20:05:00,2.13483,2.13487,2.13478,2.13482,1123592.0
2007-06-22 20:06:00,2.1348,2.13498,2.13469,2.13498,10877824.0
2007-06-22 20:07:00,2.1351,2.1352,2.13503,2.13511,13850461.0
2007-06-22 20:08:00,2.13508,2.13521,2.13502,2.13521,7280728.0
2007-06-22 20:09:00,2.13521,2.13531,2.13519,2.13525,5009693.0
2007-06-22 20:10:00,2.13534,2.13536,2.13527,2.13532,4825178.0
2007-06-22 20:11:00,2.13531,2.13536,2.13521,2.13536,3299891.0
2007-06-22 20:12:00,2.13548,2.13558,2.13535,2.13535,2736171.0
2007-06-22 20:13:00,2.13515,2.13515,2.13493,2.13503,8170693.0
2007-06-22 20:14:00,2.13502,2.1352,2.13488,2.13517,3746775.0
2007-06-22 20:15:00,2.13525,2.13538,2.13522,2.13522,2195321.0
2007-06-22 20:16:00,2.13516,2.13522,2.13516,2.13516,38195067.0
2007-06-22 20:17:00,2.13516,2.13542,2.13516,2.13542,3785934.0
2007-06-22 20:18:00,2.13543,2.1356,2.13543,2.13554,1536363.0
2007-06-22 20:19:00,2.13561,2.13565,2.13553,2.13556,16240815.0
2007-06-22 20:20:00,2.13559,2.13577,2.13559,2.13567,1976449.0
2007-06-22 20:21:00,2.13554,2.13582,2.13554,2.13573,1931698.0
2007-06-22 20:22:00,2.13572,2.13583,2.13565,2.13579,4314314.0
2007-06-22 20:23:00,2.13558,2.13576,2.13558,2.13574,2783202.0
2007-06-22 20:24:00,2.13573,2.13597,2.13573,2.13596,4402563.0
2007-06-22 20:25:00,2.136,2.13616,2.136,2.13611,1773013.0
2007-06-22 20:26:00,2.13598,2.13598,2.13557,2.13589,5710092.0
2007-06-22 20:27:00,2.13594,2.13627,2.13594,2.13627,18318125.0
2007-06-22 20:28:00,2.13607,2.13607,2.13569,2.13581,4468281.0
2007-06-22 20:29:00,2.13579,2.136,2.13572,2.136,2845303.0
2007-06-22 20:30:00,2.13622,2.13634,2.13622,2.13626,2799067.0
2007-06-22 20:31:00,2.13619,2.13619,2.13598,2.13599,7106382.0
2007-06-22 20:32:00,2.13599,2.13619,2.13599,2.13611,4469825.0
2007-06-22 20:33:00,2.13612,2.13612,2.13597,2.13597,11633218.0
2007-06-22 20:34:00,2.13583,2.13583,2.13533,2.13533,2384024.0
2007-06-22 20:35:00,2.13539,2.13544,2.13533,2.13533,1903262.0
2007-06-22 20:36:00,2.13525,2.1353,2.13517,2.1353,4074732.0
2007-06-22 20:37:00,2.13534,2.13548,2.13526,2.13547,3353311.0
2007-06-22 20:38:00,2.13549,2.1355,2.13534,2.13534,2127027.0
2007-06-22 20:39:00,2.13517,2.13531,2.13509,2.13514,7889738.0
2007-06-22 20:40:00,2.13516,2.13516,2.13495,2.13495,1791086.0
2007-06-22 20:41:00,2.13487,2.13493,2.13478,2.13493,9333934.0
2007-06-22 20:42:00,2.13491,2.13499,2.13457,2.13457,2303211.0
2007-06-22 20:43:00,2.13466,2.13479,2.13455,2.13477,21138244.0
2007-06-22 20:44:00,2.13469,2.13469,2.13326,2.13463,5347128.0
2007-06-22 20:45:00,2.13463,2.13463,2.13422,2.13431,4598145.0
2007-06-22 20:46:00,2.1344,2.13504,2.1344,2.13504,10589124.0
2007-06-22 20:47:00,2.13503,2.13503,2.13491,2.13498,9851207.0
2007-06-22 20:48:00,2.13505,2.13517,2.13505,2.13517,1907679.0
2007-06-22 20:49:00,2.13523,2.13532,2.13512,2.13532,6204626.0
2007-06-22 20:50:00,2.13544,2.13568,2.13543,2.1356,3308287.0
2007-06-22 20:51:00,2.1356,2.13591,2.1356,2.13589,6705265.0
2007-06-22 20:52:00,2.13608,2.13612,2.13605,2.13607,4855373.0
2007-06-22 20:53:00,2.13606,2.13616,2.13606,2.1361,26783650.0
2007-06-22 20:54:00,2.13603,2.13605,2.13573,2.13589,863228.0
2007-06-22 20:55:00,2.13587,2.13616,2.13587,2.13616,2761535.0
2007-06-22 20:56:00,2.13622,2.13622,2.13615,2.13615,275917.0
2007-06-22 20:57:00,2.1362,2.1365,2.1362,2.13628,12422745.0
2007-06-22 20:58:00,2.13616,2.13618,2.13607,2.13607,3803067.0
2007-06-22 20:59:00,2.13615,2.13645,2.13577,2.13645,2809264.0
2007-06-22 21:00:00,2.13631,2.13678,2.13631,2.13675,12932352.0
2007-06-22 21:01:00,2.13672,2.13672,2.13639,2.13639,18639635.0
2007-06-22 21:02:00,2.13646,2.13649,2.13637,2.13646,7729060.0
2007-06-22 21:03:00,2.13655,2.13661,2.13625,2.13645,4996011.0
2007-06-22 21:04:00,2.13657,2.13663,2.13631,2.13635,4627673.0
2007-06-22 21:05:00,2.13631,2.13697,2.13631,2.13686,9156892.0
2007-06-22 21:06:00,2.13686,2.13697,2.13677,2.13686,5702906.0
2007-06-22 21:07:00,2.13689,2.13708,2.13683,2.13708,5150327.0
2007-06-22 21:08:00,2.1371,2.13711,2.13686,2.13686,1812085.0
2007-06-22 21:09:00,2.13665,2.13688,2.13661,2.13688,15702765.0
2007-06-22 21:10:00,2.13673,2.13689,2.13673,2.13681,1720421.0
2007-06-22 21:11:00,2.13666,2.13676,2.13657,2.13665,16651935.0
2007-06-22 21:12:00,2.13654,2.13654,2.13638,2.13638,892273.0
2007-06-22 21:13:00,2.13625,2.13626,2.1361,2.1361,17882895.0
2007-06-22 21:14:00,2.13606,2.13606,2.13574,2.13584,3773962.0
2007-06-22 21:15:00,2.13584,2.13584,2.13571,2.1358,5077514.0
2007-06-22 21:16:00,2.1358,2.13605,2.1358,2.13605,3963883.0
2007-06-22 21:17:00,2.13604,2.13606,2.13591,2.13591,4282229.0
2007-06-22 21:18:00,2.13594,2.13611,2.13593,2.13611,2320150.0
2007-06-22 21:19:00,2.13606,2.13606,2.13565,2.13567,1798173.0
2007-06-22 21:20:00,2.13573,2.13589,2.13573,2.13589,1602979.0
2007-06-22 21:21:00,2.13612,2.13628,2.13611,2.13628,3995000.0
2007-06-22 21:22:00,2.13628,2.13647,2.13628,2.13641,2439710.0
2007-06-22 21:23:00,2.13629,2.13643,2.13615,2.13615,5059907.0
2007-06-22 21:24:00,2.13623,2.13626,2.13607,2.13626,5866778.0
2007-06-22 21:25:00,2.13642,2.1367,2.13642,2.1366,4798031.0
2007-06-22 21:26:00,2.1365,2.13659,2.1365,2.13656,6382311.0
2007-06-22 21:27:00,2.13662,2.13662,2.13647,2.13649,3457151.0
2007-06-22 21:28:00,2.13653,2.1366,2.13652,2.13652,2230109.0
2007-06-22 21:29:00,2.13653,2.13689,2.13653,2.13689,12483089.0
2007-06-22 21:30:00,2.13675,2.13682,2.13657,2.13672,9395470.0
2007-06-22 21:31:00,2.13675,2.13695,2.13675,2.13695,14256733.0
2007-06-22 21:32:00,2.13681,2.13682,2.13673,2.13674,8978546.0
2007-06-22 21:33:00,2.13673,2.13687,2.13673,2.13685,5879902.0
2007-06-22 21:34:00,2.13673,2.13695,2.13668,2.13689,7061268.0
2007-06-22 21:35:00,2.13694,2.13717,2.13694,2.1371,18853970.0
2007-06-22 21:36:00,2.13709,2.1371,2.13656,2.13704,5578100.0
2007-06-22 21:37:00,2.13693,2.13718,2.13693,2.13718,7482883.0
2007-06-22 21:38:00,2.13724,2.13738,2.13698,2.13725,5180477.0
2007-06-22 21:39:00,2.13735,2.13735,2.1371,2.1371,12333620.0
2007-06-22 21:40:00,2.13709,2.13717,2.13707,2.13707,15703231.0
2007-06-22 21:41:00,2.13707,2.13723,2.1369,2.13723,4990288.0
2007-06-22 21:42:00,2.13728,2.13736,2.13718,2.13736,3197876.0
2007-06-22 21:43:00,2.13741,2.1376,2.13719,2.1376,9129335.0
2007-06-22 21:44:00,2.13742,2.13749,2.1374,2.13744,16817875.0
2007-06-22 21:45:00,2.13751,2.13756,2.13749,2.13755,407149.0
2007-06-22 21:46:00,2.13753,2.13769,2.13752,2.13769,4181410.0
2007-06-22 21:47:00,2.13759,2.13777,2.13757,2.13764,22778840.0
2007-06-22 21:48:00,2.13764,2.13764,2.13738,2.13764,6519705.0
2007-06-22 21:49:00,2.13769,2.13787,2.13766,2.13787,4103522.0
2007-06-22 21:50:00,2.13779,2.13779,2.13754,2.13754,2554627.0
2007-06-22 21:51:00,2.13739,2.13755,2.13739,2.13755,3064650.0
2007-06-22 21:52:00,2.13741,2.13741,2.13719,2.13728,2228959.0
2007-06-22 21:53:00,2.13725,2.13732,2.13722,2.1373,17655962.0
2007-06-22 21:54:00,2.13734,2.13734,2.13697,2.1371,3058073.0
2007-06-22 21:55:00,2.13709,2.13718,2.137,2.13718,3017158.0
2007-06-22 21:56:00,2.13705,2.13715,2.13696,2.13696,3476389.0
2007-06-22 21:57:00,2.13703,2.13703,2.13672,2.1368,27056634.0
2007-06-22 21:58:00,2.13678,2.13699,2.13665,2.13692,7998504.0
2007-06-22 21:59:00,2.13689,2.13703,2.13685,2.13702,9644447.0
2007-06-22 22:00:00,2.13705,2.13709,2.13668,2.13668,20852985.0
2007-06-22 22:01:00,2.13661,2.13664,2.13652,2.13652,2627562.0
2007-06-22 22:02:00,2.13648,2.13654,2.13629,2.13635,8335187.0
2007-06-22 22:03:00,2.13619,2.13635,2.13616,2.1363,19158418.0
2007-06-22 22:04:00,2.13609,2.13632,2.13599,2.1361,4224657.0
2007-06-22 22:05:00,2.13625,2.13625,2.13608,2.13608,4904066.0
2007-06-22 22:06:00,2.13594,2.13619,2.13571,2.13619,8846980.0
2007-06-22 22:07:00,2.13629,2.13645,2.13624,2.13624,25373104.0
2007-06-22 22:08:00,2.13633,2.13636,2.13628,2.13631,800017.0
2007-06-22 22:09:00,2.13615,2.13632,2.13602,2.13632,7781318.0
2007-06-22 22:10:00,2.13634,2.13634,2.13623,2.13625,1946346.0
2007-06-22 22:12:00,2.13616,2.13621,2.13591,2.13591,13465994.0
2007-06-22 22:13:00,2.13597,2.13654,2.13597,2.13654,15010908.0
2007-06-22 22:14:00,2.13656,2.13673,2.13652,2.13667,2485785.0
2007-06-22 22:15:00,2.13664,2.13664,2.13651,2.13651,1629589.0
2007-06-22 22:16:00,2.13639,2.13639,2.13605,2.13616,4325247.0
2007-06-22 22:17:00,2.13618,2.13618,2.13595,2.13595,598434.0
2007-06-22 22:18:00,2.13588,2.13588,2.13565,2.13586,2306330.0
2007-06-22 22:19:00,2.1359,2.1362,2.1359,2.1362,4028778.0
2007-06-22 22:20:00,2.1362,2.1362,2.13603,2.13613,5684016.0
2007-06-22 22:21:00,2.13613,2.13631,2.13613,2.13627,9785187.0
2007-06-22 22:22:00,2.13635,2.13635,2.13626,2.13632,1830904.0
2007-06-22 22:23:00,2.13633,2.13634,2.13622,2.13622,3741404.0
2007-06-22 22:24:00,2.1361,2.13641,2.1361,2.13641,2180239.0
2007-06-22 22:25:00,2.13648,2.13648,2.13632,2.13632,996800.0
2007-06-22 22:26:00,2.1362,2.13647,2.13619,2.13647,11006485.0
2007-06-22 22:27:00,2.13645,2.13645,2.13597,2.13631,15141949.0
2007-06-22 22:28:00,2.13625,2.13625,2.13615,2.13615,2467166.0
2007-06-22 22:29:00,2.13625,2.13642,2.13615,2.13633,6408578.0
2007-06-22 22:30:00,2.13638,2.13638,2.13619,2.13619,248780.0
2007-06-22 22:31:00,2.13629,2.13629,2.136,2.13617,3903865.0
2007-06-22 22:32:00,2.13613,2.13631,2.13611,2.13631,5401022.0
2007-06-22 22:33:00,2.13637,2.13645,2.13615,2.13645,5130962.0
2007-06-22 22:34:00,2.13652,2.13663,2.13643,2.13663,4935863.0
2007-06-22 22:35:00,2.13679,2.1369,2.1367,2.13678,1607733.0
2007-06-22 22:36:00,2.13667,2.13667,2.13632,2.13632,9335339.0
2007-06-22 22:37:00,2.13606,2.13624,2.13599,2.13618,4695410.0
2007-06-22 22:38:00,2.13632,2.13632,2.13624,2.13624,2557967.0
2007-06-22 22:39:00,2.13615,2.13636,2.13615,2.13631,9651741.0
2007-06-22 22:40:00,2.13619,2.13627,2.13603,2.13627,7099398.0
2007-06-22 22:41:00,2.1362,2.13635,2.1362,2.13623,2947895.0
2007-06-22 22:42:00,2.13618,2.13618,2.13598,2.13603,10212093.0
2007-06-22 22:43:00,2.13599,2.1362,2.13599,2.1362,12140216.0
2007-06-22 22:44:00,2.13632,2.13641,2.13626,2.13626,3587948.0
2007-06-22 22:45:00,2.13615,2.13615,2.13606,2.13606,5259774.0
2007-06-22 22:46:00,2.136,2.13614,2.13561,2.13561,1503750.0
2007-06-22 22:47:00,2.13591,2.13598,2.13569,2.13569,11204110.0
2007-06-22 22:48:00,2.13569,2.13569,2.13562,2.13562,936014.0
2007-06-22 22:49:00,2.13558,2.13578,2.13555,2.13578,9967485.0
2007-06-22 22:50:00,2.13582,2.13602,2.13572,2.13602,9809854.0
2007-06-22 22:51:00,2.13608,2.13618,2.13607,2.13608,11293983.0
2007-06-22 22:52:00,2.13597,2.13605,2.13577,2.13605,9267111.0
2007-06-22 22:53:00,2.13602,2.13637,2.13602,2.13625,3179803.0
2007-06-22 22:54:00,2.1364,2.13663,2.1364,2.13663,12963867.0
2007-06-22 22:55:00,2.13668,2.13682,2.13661,2.13662,7078860.0
2007-06-22 22:56:00,2.13661,2.13661,2.13649,2.13649,6457901.0
2007-06-22 22:57:00,2.13646,2.13646,2.13593,2.13611,4961157.0
2007-06-22 22:58:00,2.13615,2.13615,2.13583,2.13583,7443797.0
2007-06-22 22:59:00,2.13579,2.13579,2.13505,2.13505,6287995.0
2007-06-24 23:00:00,2.13692,2.13692,2.13656,2.13675,13438563.0
2007-06-24 23:01:00,2.13665,2.13666,2.13658,2.13662,3306157.0
2007-06-24 23:02:00,2.13657,2.13657,2.13637,2.13645,15719909.0
2007-06-24 23:04:00,2.1363,2.1363,2.13621,2.13622,30618046.0
2007-06-24 23:06:00,2.13617,2.1362,2.13616,2.13616,10890969.0
2007-06-24 23:07:00,2.13609,2.13609,2.13574,2.13574,4182611.0
2007-06-24 23:08:00,2.13577,2.13587,2.13564,2.13572,9478778.0
2007-06-24 23:09:00,2.13566,2.1359,2.13566,2.1359,4887895.0
2007-06-24 23:10:00,2.13611,2.13611,2.13594,2.13604,3230269.0
2007-06-24 23:11:00,2.13593,2.13594,2.13561,2.13561,3928446.0
2007-06-24 23:12:00,2.1355,2.1355,2.13518,2.13518,6271567.0
2007-06-24 23:13:00,2.13516,2.13535,2.13514,2.13514,4545436.0
2007-06-24 23:14:00,2.13514,2.13543,2.13514,2.13543,3381275.0
2007-06-24 23:16:00,2.13537,2.13564,2.13537,2.13564,4673454.0
2007-06-24 23:18:00,2.13554,2.13585,2.13554,2.13585,4233622.0
2007-06-24 23:19:00,2.13592,2.13592,2.13562,2.13562,20218985.0
2007-06-24 23:20:00,2.13556,2.13556,2.13527,2.13552,5302177.0
2007-06-24 23:21:00,2.13564,2.13579,2.13564,2.13577,3152372.0
2007-06-24 23:22:00,2.13569,2.13616,2.13569,2.13599,7333588.0
2007-06-24 23:23:00,2.13587,2.1361,2.13582,2.1361,5755117.0
2007-06-24 23:24:00,2.1362,2.1363,2.1362,2.13627,2401466.0
2007-06-24 23:26:00,2.13621,2.13629,2.13609,2.13629,2274649.0
2007-06-24 23:28:00,2.13641,2.1365,2.13635,2.1364,9958098.0
2007-06-24 23:29:00,2.13631,2.13631,2.13595,2.13595,4990631.0
2007-06-24 23:30:00,2.13614,2.1362,2.13605,2.13619,10315232.0
2007-06-24 23:32:00,2.13623,2.13661,2.13623,2.13661,3845555.0
2007-06-24 23:34:00,2.13653,2.13653,2.13607,2.13607,1862672.0
2007-06-24 23:36:00,2.13611,2.13618,2.13607,2.13616,1996831.0
2007-06-24 23:37:00,2.13605,2.13605,2.13564,2.13564,1815414.0
2007-06-24 23:38:00,2.13565,2.13576,2.13558,2.13576,25446278.0
2007-06-24 23:40:00,2.13588,2.136,2.13588,2.13589,6374402.0
2007-06-24 23:41:00,2.13582,2.13583,2.13552,2.13568,7608726.0
2007-06-24 23:42:00,2.13551,2.13552,2.13541,2.13541,8046675.0
2007-06-24 23:44:00,2.13539,2.1357,2.13539,2.13553,21686880.0
2007-06-24 23:45:00,2.13543,2.13561,2.13543,2.13561,2863099.0
2007-06-24 23:46:00,2.13553,2.13553,2.13538,2.13538,5819860.0
2007-06-24 23:47:00,2.13534,2.13537,2.13496,2.13522,2233917.0
2007-06-24 23:48:00,2.13543,2.13561,2.13539,2.13561,12950191.0
2007-06-24 23:49:00,2.13565,2.13567,2.13547,2.13547,810104.0
2007-06-24 23:50:00,2.13538,2.13538,2.13514,2.13514,15604163.0
2007-06-24 23:51:00,2.13505,2.13505,2.1348,2.13496,4877678.0
2007-06-24 23:52:00,2.13462,2.1353,2.13462,2.1353,6920389.0
2007-06-24 23:54:00,2.13527,2.13546,2.13527,2.13546,4757591.0
2007-06-24 23:56:00,2.13549,2.13549,2.13524,2.13524,12712205.0
2007-06-24 23:58:00,2.13527,2.13527,2.13514,2.13517,6672532.0
2007-06-24 23:59:00,2.13526,2.13537,2.13514,2.13533,4890888.0
2007-06-25 00:00:00,2.13494,2.13554,2.13494,2.13554,18949932.0
2007-06-25 00:01:00,2.13518,2.13562,2.13518,2.13541,10238692.0
2007-06-25 00:02:00,2.13538,2.13551,2.13535,2.13544,24555739.0
2007-06-25 00:03:00,2.13535,2.13539,2.13515,2.13539,15134913.0
2007-06-25 00:04:00,2.1355,2.13566,2.13549,2.13564,7276957.0
2007-06-25 00:05:00,2.13558,2.13564,2.13546,2.13559,2744705.0
2007-06-25 00:06:00,2.13567,2.13575,2.13561,2.13561,11713208.0
2007-06-25 00:07:00,2.13559,2.13566,2.13528,2.13559,5026820.0
2007-06-25 00:08:00,2.1355,2.1355,2.13533,2.13533,4182683.0
2007-06-25 00:09:00,2.13525,2.13554,2.13525,2.13554,5336139.0
2007-06-25 00:10:00,2.13555,2.13558,2.13551,2.13553,7768889.0
2007-06-25 00:11:00,2.13549,2.13562,2.13545,2.13562,14247753.0
2007-06-25 00:12:00,2.13562,2.13578,2.13562,2.1357,4698707.0
2007-06-25 00:13:00,2.13576,2.13576,2.13562,2.13562,8816813.0
2007-06-25 00:14:00,2.13549,2.13578,2.13548,2.13578,6164733.0
2007-06-25 00:16:00,2.13587,2.13606,2.13587,2.13606,3871931.0
2007-06-25 00:17:00,2.13614,2.13614,2.13596,2.13596,7477777.0
2007-06-25 00:18:00,2.13566,2.13566,2.13556,2.13566,1702276.0
2007-06-25 00:20:00,2.13566,2.136,2.13566,2.136,6619571.0
2007-06-25 00:21:00,2.13597,2.13605,2.13567,2.13567,4441690.0
2007-06-25 00:22:00,2.13565,2.13565,2.13565,2.13565,1518619.0
2007-06-25 00:24:00,2.1357,2.13593,2.1357,2.13575,9101787.0
2007-06-25 00:25:00,2.13559,2.13559,2.13548,2.13548,12083613.0
2007-06-25 00:26:00,2.13539,2.13539,2.13527,2.1353,15169829.0
2007-06-25 00:27:00,2.13543,2.13561,2.13543,2.13561,9647546.0
2007-06-25 00:28:00,2.13562,2.13574,2.13561,2.13574,4384475.0
2007-06-25 00:29:00,2.13579,2.13589,2.13568,2.13568,1674865.0
2007-06-25 00:30:00,2.13582,2.13591,2.13579,2.13579,4413536.0
2007-06-25 00:31:00,2.13568,2.13568,2.13552,2.13552,18407611.0
2007-06-25 00:32:00,2.13554,2.13556,2.1354,2.13545,22598738.0
2007-06-25 00:33:00,2.13548,2.13551,2.13527,2.13551,8004581.0
2007-06-25 00:34:00,2.13552,2.1357,2.13548,2.1357,1934447.0
2007-06-25 00:35:00,2.13573,2.13599,2.13573,2.13599,10453385.0
2007-06-25 00:36:00,2.13603,2.13603,2.13603,2.13603,69895.0
2007-06-25 00:37:00,2.13611,2.13611,2.13589,2.13589,3129858.0
2007-06-25 00:38:00,2.1359,2.1359,2.13551,2.13551,31690491.0
2007-06-25 00:39:00,2.13556,2.13562,2.13533,2.13533,3855180.0
2007-06-25 00:40:00,2.13532,2.13532,2.13515,2.13516,810483.0
2007-06-25 00:41:00,2.13517,2.13522,2.13505,2.13522,4230105.0
2007-06-25 00:42:00,2.13534,2.13538,2.13532,2.13536,8757110.0
2007-06-25 00:43:00,2.13538,2.13541,2.13523,2.13532,3881244.0
2007-06-25 00:44:00,2.13531,2.1355,2.13531,2.1355,3460348.0
2007-06-25 00:45:00,2.13543,2.13543,2.1352,2.13531,18541841.0
2007-06-25 00:46:00,2.1352,2.13567,2.1352,2.13567,21013577.0
2007-06-25 00:47:00,2.13563,2.13563,2.13534,2.13534,3741103.0
2007-06-25 00:48:00,2.13542,2.1355,2.13541,2.13541,7147127.0
2007-06-25 00:49:00,2.1354,2.1354,2.13494,2.13534,2152814.0
2007-06-25 00:50:00,2.1352,2.13539,2.1352,2.13538,1467943.0
2007-06-25 00:51:00,2.13557,2.13577,2.13548,2.13577,6590242.0
2007-06-25 00:52:00,2.13575,2.13616,2.13575,2.13616,4971798.0
2007-06-25 00:53:00,2.13612,2.13631,2.13609,2.13631,5148069.0
2007-06-25 00:54:00,2.13643,2.13661,2.13635,2.13661,1089285.0
2007-06-25 00:55:00,2.13659,2.13688,2.13659,2.13667,1268758.0
2007-06-25 00:56:00,2.1365,2.13662,2.1365,2.13658,5413058.0
2007-06-25 00:58:00,2.13652,2.13652,2.13626,2.13627,1402580.0
2007-06-25 00:59:00,2.13621,2.13621,2.1361,2.1361,3974215.0
2007-06-25 01:00:00,2.13612,2.13612,2.1358,2.13595,1501669.0
2007-06-25 01:01:00,2.13584,2.1359,2.13573,2.13573,8093141.0
2007-06-25 01:02:00,2.13562,2.13567,2.13548,2.13558,21904113.0
2007-06-25 01:03:00,2.13566,2.13596,2.13555,2.13596,4235769.0
2007-06-25 01:04:00,2.13596,2.13596,2.13569,2.13583,16986914.0
2007-06-25 01:05:00,2.13581,2.13581,2.13557,2.13557,4357955.0
2007-06-25 01:06:00,2.13549,2.13561,2.13542,2.13561,12823228.0
2007-06-25 01:07:00,2.13562,2.13581,2.13555,2.13555,8897122.0
2007-06-25 01:08:00,2.13551,2.13557,2.13527,2.13557,4147770.0
2007-06-25 01:09:00,2.13565,2.13568,2.13524,2.13553,12054677.0
2007-06-25 01:10:00,2.13558,2.13561,2.13516,2.13544,2641217.0
2007-06-25 01:11:00,2.13541,2.13546,2.13525,2.13546,1190959.0
2007-06-25 01:12:00,2.13557,2.13558,2.13547,2.13553,10848810.0
2007-06-25 01:13:00,2.13555,2.13555,2.1353,2.13541,3401785.0
2007-06-25 01:14:00,2.13529,2.13551,2.13507,2.13551,4343680.0
2007-06-25 01:15:00,2.1355,2.13551,2.13543,2.13544,5914236.0
2007-06-25 01:16:00,2.13536,2.13545,2.13526,2.13534,7581132.0
2007-06-25 01:17:00,2.13538,2.13539,2.13532,2.13532,4229143.0
2007-06-25 01:18:00,2.13531,2.13531,2.13484,2.13504,3315820.0
2007-06-25 01:19:00,2.13497,2.13499,2.13476,2.13489,16216725.0
2007-06-25 01:20:00,2.13503,2.13521,2.13498,2.13519,3181869.0
2007-06-25 01:21:00,2.13496,2.13502,2.1349,2.1349,4417969.0
2007-06-25 01:22:00,2.13487,2.13489,2.13472,2.13486,5076108.0
2007-06-25 01:23:00,2.1349,2.13535,2.13485,2.13485,8259573.0
2007-06-25 01:24:00,2.13538,2.13538,2.13521,2.13521,12558622.0
2007-06-25 01:25:00,2.13504,2.13504,2.13475,2.13502,2475677.0
2007-06-25 01:26:00,2.13504,2.13511,2.13494,2.13506,9746811.0
2007-06-25 01:27:00,2.13484,2.13525,2.13481,2.13517,29481750.0
2007-06-25 01:28:00,2.13503,2.13522,2.13503,2.13522,1884544.0
2007-06-25 01:29:00,2.13527,2.13536,2.13517,2.13525,4269606.0
2007-06-25 01:30:00,2.13521,2.13521,2.13501,2.13516,19867487.0
2007-06-25 01:31:00,2.13503,2.13503,2.13475,2.13475,6945261.0
2007-06-25 01:32:00,2.13473,2.13516,2.13473,2.13506,27207415.0
2007-06-25 01:33:00,2.13502,2.13506,2.13477,2.13477,6380304.0
2007-06-25 01:34:00,2.13486,2.13486,2.13464,2.13479,22063149.0
2007-06-25 01:35:00,2.13467,2.13479,2.13467,2.13478,4530206.0
2007-06-25 01:36:00,2.13493,2.13507,2.13454,2.13475,5975670.0
2007-06-25 01:38:00,2.13482,2.13493,2.13473,2.13479,7023789.0
2007-06-25 01:39:00,2.13474,2.13479,2.13465,2.13479,4032190.0
2007-06-25 01:40:00,2.13469,2.13504,2.13469,2.13504,1734573.0
2007-06-25 01:41:00,2.13511,2.13516,2.13504,2.13504,733188.0
2007-06-25 01:42:00,2.13503,2.13512,2.13502,2.1351,4670104.0
2007-06-25 01:43:00,2.13511,2.13511,2.13503,2.13503,5302401.0
2007-06-25 01:44:00,2.13503,2.13518,2.13502,2.13518,3927734.0
2007-06-25 01:45:00,2.13517,2.1353,2.13516,2.1353,4587703.0
2007-06-25 01:46:00,2.13536,2.13539,2.13495,2.13495,2515721.0
2007-06-25 01:47:00,2.13483,2.13495,2.13483,2.13491,1131339.0
2007-06-25 01:48:00,2.1349,2.13504,2.13476,2.13504,5240889.0
2007-06-25 01:49:00,2.13517,2.13531,2.13514,2.13531,5558104.0
2007-06-25 01:50:00,2.13545,2.13563,2.13545,2.13547,3990369.0
2007-06-25 01:51:00,2.13565,2.13569,2.13551,2.13551,15363033.0
2007-06-25 01:52:00,2.13547,2.13548,2.1354,2.1354,6197197.0
2007-06-25 01:53:00,2.13533,2.13533,2.13515,2.1352,10529021.0
2007-06-25 01:54:00,2.1351,2.1351,2.1336,2.13507,2606033.0
2007-06-25 01:55:00,2.13506,2.1352,2.13503,2.13518,4055708.0
2007-06-25 01:56:00,2.13522,2.13539,2.13491,2.13539,2092186.0
2007-06-25 01:57:00,2.13538,2.13553,2.1353,2.13553,5914020.0
2007-06-25 01:58:00,2.13549,2.13554,2.13549,2.13553,2648605.0
2007-06-25 01:59:00,2.13563,2.13577,2.13557,2.13577,5205051.0
2007-06-25 02:00:00,2.13539,2.13569,2.13539,2.13554,15585480.0
2007-06-25 02:02:00,2.13562,2.13589,2.13562,2.1357,5971949.0
2007-06-25 02:03:00,2.13555,2.13555,2.13487,2.13539,2300877.0
2007-06-25 02:04:00,2.13553,2.13603,2.13543,2.13603,3829392.0
2007-06-25 02:05:00,2.13612,2.13615,2.13454,2.13615,2466899.0
2007-06-25 02:06:00,2.13601,2.13601,2.13575,2.13575,9769013.0
2007-06-25 02:07:00,2.13569,2.13569,2.13555,2.13561,6062607.0
2007-06-25 02:08:00,2.13572,2.1359,2.13564,2.13564,15409260.0
2007-06-25 02:09:00,2.13541,2.13569,2.13541,2.13569,3766988.0
2007-06-25 02:10:00,2.13581,2.13604,2.13581,2.136,6099763.0
2007-06-25 02:12:00,2.1358,2.1358,2.13574,2.13574,1232127.0
2007-06-25 02:13:00,2.13596,2.13597,2.13584,2.1359,2545504.0
2007-06-25 02:14:00,2.13582,2.13582,2.13565,2.13565,4853684.0
2007-06-25 02:15:00,2.13558,2.13565,2.13543,2.13565,4099503.0
2007-06-25 02:16:00,2.13575,2.1358,2.13574,2.13578,5250240.0
2007-06-25 02:17:00,2.13584,2.13601,2.13582,2.13582,4545997.0
2007-06-25 02:18:00,2.13565,2.13583,2.13548,2.13583,680390.0
2007-06-25 02:20:00,2.136,2.13614,2.13599,2.13604,3812946.0
2007-06-25 02:21:00,2.13601,2.13612,2.13601,2.13607,7523340.0
2007-06-25 02:22:00,2.13602,2.13602,2.13588,2.13601,30050400.0
2007-06-25 02:23:00,2.13602,2.13607,2.13555,2.13605,6634475.0
2007-06-25 02:24:00,2.13586,2.13586,2.13557,2.13557,4395697.0
2007-06-25 02:25:00,2.13567,2.13568,2.13555,2.13561,21460120.0
2007-06-25 02:26:00,2.13535,2.13562,2.13532,2.13562,5985837.0
2007-06-25 02:27:00,2.13566,2.13577,2.13565,2.13566,28308620.0
2007-06-25 02:28:00,2.13565,2.13565,2.13547,2.13554,6744280.0
2007-06-25 02:29:00,2.1356,2.1356,2.13537,2.13548,18300929.0
2007-06-25 02:30:00,2.13551,2.13557,2.13539,2.13551,4081063.0
2007-06-25 02:32:00,2.13557,2.13562,2.1352,2.13536,31066121.0
2007-06-25 02:33:00,2.13548,2.13548,2.13521,2.13539,9640763.0
2007-06-25 02:34:00,2.13551,2.13559,2.13545,2.13547,2416239.0
2007-06-25 02:35:00,2.13548,2.1356,2.13539,2.1356,13367347.0
2007-06-25 02:36:00,2.13506,2.13566,2.13506,2.13566,8792392.0
2007-06-25 02:37:00,2.13568,2.13571,2.13568,2.1357,2408826.0
2007-06-25 02:38:00,2.13564,2.13564,2.13544,2.13544,4264038.0
2007-06-25 02:39:00,2.1356,2.1356,2.13555,2.13555,1362379.0
2007-06-25 02:40:00,2.13562,2.13562,2.1354,2.1354,15741336.0
2007-06-25 02:41:00,2.1352,2.13525,2.13473,2.13525,3068785.0
2007-06-25 02:42:00,2.13537,2.13559,2.13537,2.13537,3860115.0
2007-06-25 02:43:00,2.13518,2.13518,2.1349,2.1349,7166207.0
2007-06-25 02:44:00,2.13498,2.13561,2.13498,2.13554,5789755.0
2007-06-25 02:45:00,2.13544,2.13544,2.13493,2.13527,4041009.0
2007-06-25 02:46:00,2.13538,2.13579,2.13538,2.13579,3778922.0
2007-06-25 02:47:00,2.13582,2.13596,2.13582,2.13596,11758952.0
2007-06-25 02:48:00,2.13594,2.13595,2.13579,2.13582,1123971.0
2007-06-25 02:49:00,2.13566,2.13566,2.13515,2.13562,2443761.0
2007-06-25 02:50:00,2.13563,2.13588,2.13541,2.13575,11316820.0
2007-06-25 02:51:00,2.13584,2.1361,2.1358,2.1361,4043449.0
2007-06-25 02:52:00,2.13611,2.13637,2.13581,2.13581,8622913.0
2007-06-25 02:53:00,2.13591,2.13621,2.13588,2.13621,11824093.0
2007-06-25 02:54:00,2.13619,2.13691,2.13619,2.13691,4743092.0
2007-06-25 02:55:00,2.13701,2.13701,2.13642,2.13653,18257647.0
2007-06-25 02:56:00,2.13646,2.13646,2.13618,2.13636,4417386.0
2007-06-25 02:57:00,2.1362,2.1362,2.13608,2.1362,22440439.0
2007-06-25 02:58:00,2.13643,2.13664,2.13636,2.13636,8920030.0
2007-06-25 02:59:00,2.13641,2.13641,2.13621,2.13632,1518678.0
2007-06-25 03:00:00,2.13628,2.13635,2.13628,2.13635,3754216.0
2007-06-25 03:01:00,2.13643,2.13643,2.13634,2.13634,1547420.0
2007-06-25 03:02:00,2.13636,2.13645,2.13602,2.13641,5716228.0
2007-06-25 03:03:00,2.13653,2.13663,2.13647,2.13647,5101365.0
2007-06-25 03:04:00,2.13651,2.13651,2.13629,2.13632,1180172.0
2007-06-25 03:05:00,2.13647,2.13648,2.13629,2.13639,1099734.0
2007-06-25 03:06:00,2.13626,2.13626,2.13604,2.13605,5259035.0
2007-06-25 03:07:00,2.13616,2.13621,2.13603,2.13603,4785635.0
2007-06-25 03:08:00,2.13604,2.13608,2.13591,2.13597,6393948.0
2007-06-25 03:09:00,2.1359,2.13599,2.1358,2.1358,1411347.0
2007-06-25 03:10:00,2.13592,2.13592,2.13552,2.13592,2144876.0
2007-06-25 03:11:00,2.13578,2.13596,2.13548,2.13596,7875623.0
2007-06-25 03:12:00,2.13603,2.13613,2.13603,2.13608,3895360.0
2007-06-25 03:13:00,2.13612,2.13613,2.13601,2.13604,20863362.0
2007-06-25 03:14:00,2.13609,2.13617,2.13589,2.13592,18515919.0
2007-06-25 03:15:00,2.13593,2.13594,2.13582,2.13594,3160136.0
2007-06-25 03:16:00,2.13603,2.1363,2.13603,2.1363,3599076.0
2007-06-25 03:17:00,2.1363,2.13638,2.1363,2.13638,9625313.0
2007-06-25 03:18:00,2.13648,2.13662,2.13648,2.13661,4574077.0
2007-06-25 03:19:00,2.13652,2.13662,2.13647,2.13647,801981.0
2007-06-25 03:20:00,2.13629,2.1364,2.13618,2.13626,3295713.0
2007-06-25 03:21:00,2.13619,2.13638,2.13612,2.13638,33066035.0
2007-06-25 03:22:00,2.13649,2.1367,2.13649,2.1367,3130798.0
2007-06-25 03:24:00,2.13669,2.13673,2.13662,2.13664,6668099.0
2007-06-25 03:25:00,2.1366,2.1366,2.13643,2.1366,1961514.0
2007-06-25 03:26:00,2.13676,2.13689,2.13676,2.13677,7526640.0
2007-06-25 03:27:00,2.13654,2.13654,2.13618,2.13636,21175726.0
2007-06-25 03:28:00,2.1365,2.1367,2.1365,2.13657,18440803.0
2007-06-25 03:29:00,2.13654,2.13655,2.13647,2.13647,4696751.0
2007-06-25 03:30:00,2.1364,2.13645,2.13626,2.13626,1659433.0
2007-06-25 03:31:00,2.13624,2.13646,2.13624,2.13646,4504750.0
2007-06-25 03:32:00,2.13653,2.13653,2.13641,2.1365,9640799.0
2007-06-25 03:33:00,2.13646,2.13664,2.13646,2.13664,16162186.0
2007-06-25 03:34:00,2.13681,2.13691,2.13673,2.13673,13050667.0
2007-06-25 03:35:00,2.13665,2.13665,2.13639,2.13639,8646135.0
2007-06-25 03:36:00,2.13638,2.13647,2.13632,2.13632,1772287.0
2007-06-25 03:38:00,2.13641,2.13641,2.13629,2.13629,4795605.0
2007-06-25 03:39:00,2.13638,2.13645,2.13638,2.13644,6408105.0
2007-06-25 03:40:00,2.13646,2.13646,2.13638,2.13638,1158850.0
2007-06-25 03:42:00,2.13642,2.13649,2.13621,2.13628,7489761.0
2007-06-25 03:43:00,2.13636,2.13654,2.13636,2.13646,3687201.0
2007-06-25 03:44:00,2.13632,2.13638,2.13622,2.13638,3856146.0
2007-06-25 03:45:00,2.13641,2.13648,2.13624,2.13624,5780884.0
2007-06-25 03:46:00,2.13636,2.13646,2.13636,2.13646,8521953.0
2007-06-25 03:47:00,2.13641,2.13652,2.1364,2.13641,4887360.0
2007-06-25 03:48:00,2.13641,2.13641,2.13631,2.13637,13048588.0
2007-06-25 03:49:00,2.13641,2.13644,2.13638,2.13642,7287889.0
2007-06-25 03:50:00,2.13654,2.1367,2.13654,2.13658,5829935.0
2007-06-25 03:52:00,2.13669,2.1367,2.1363,2.13664,2310365.0
2007-06-25 03:53:00,2.1366,2.1366,2.13657,2.13657,3616863.0
2007-06-25 03:54:00,2.13648,2.13658,2.13639,2.13651,3041898.0
2007-06-25 03:55:00,2.13658,2.13669,2.13644,2.13644,7643862.0
2007-06-25 03:56:00,2.13639,2.1365,2.13629,2.13646,14382696.0
2007-06-25 03:57:00,2.13658,2.13663,2.13645,2.13648,22120775.0
2007-06-25 03:58:00,2.13658,2.13681,2.13639,2.13639,9556369.0
2007-06-25 04:00:00,2.13677,2.13684,2.13663,2.13672,5385252.0
2007-06-25 04:01:00,2.13645,2.13645,2.13628,2.13644,7289198.0
2007-06-25 04:02:00,2.13646,2.13662,2.13646,2.13653,6667561.0
2007-06-25 04:03:00,2.13678,2.13681,2.13667,2.13667,13920507.0
2007-06-25 04:04:00,2.13672,2.13675,2.13655,2.13669,25136958.0
2007-06-25 04:05:00,2.13685,2.13703,2.13685,2.13703,5220090.0
2007-06-25 04:06:00,2.13707,2.13734,2.13703,2.13734,1007968.0
2007-06-25 04:07:00,2.13736,2.13756,2.1372,2.1372,7507474.0
2007-06-25 04:08:00,2.13753,2.13781,2.13738,2.13781,4605927.0
2007-06-25 04:09:00,2.13786,2.13804,2.13775,2.13804,15709415.0
2007-06-25 04:10:00,2.13811,2.13812,2.13809,2.13809,681605.0
2007-06-25 04:11:00,2.13802,2.13803,2.13771,2.13771,13214482.0
2007-06-25 04:12:00,2.1374,2.1375,2.13704,2.13742,2431343.0
2007-06-25 04:13:00,2.13748,2.13763,2.13748,2.13756,5959309.0
2007-06-25 04:14:00,2.13761,2.13761,2.13753,2.13753,3000522.0
2007-06-25 04:15:00,2.13761,2.13779,2.13753,2.13753,23570133.0
2007-06-25 04:16:00,2.13768,2.13773,2.13755,2.13765,1246480.0
2007-06-25 04:17:00,2.13749,2.13759,2.13728,2.13728,7400602.0
2007-06-25 04:18:00,2.13727,2.13727,2.13681,2.13718,8361237.0
2007-06-25 04:19:00,2.13731,2.13734,2.13719,2.13731,6575613.0
2007-06-25 04:20:00,2.13741,2.1376,2.13734,2.13743,2659348.0
2007-06-25 04:21:00,2.13735,2.13737,2.1373,2.13737,26037325.0
2007-06-25 04:22:00,2.13737,2.13754,2.13737,2.13753,1741571.0
2007-06-25 04:23:00,2.13747,2.13747,2.13728,2.13729,2194802.0
2007-06-25 04:24:00,2.13728,2.13741,2.13725,2.13741,2526900.0
2007-06-25 04:25:00,2.13758,2.13775,2.13758,2.13768,2027509.0
2007-06-25 04:26:00,2.13751,2.13777,2.13751,2.13771,8558273.0
2007-06-25 04:27:00,2.13783,2.13787,2.1377,2.13774,3835965.0
2007-06-25 04:28:00,2.13783,2.13796,2.13782,2.13796,6725999.0
2007-06-25 04:29:00,2.13786,2.13786,2.13761,2.13776,10704891.0
2007-06-25 04:30:00,2.13763,2.13785,2.13763,2.1378,4689561.0
2007-06-25 04:31:00,2.13781,2.13787,2.13772,2.13775,10145797.0
2007-06-25 04:32:00,2.13761,2.13767,2.13739,2.13754,5828969.0
2007-06-25 04:33:00,2.13768,2.13787,2.13768,2.13787,2394620.0
2007-06-25 04:34:00,2.13781,2.13792,2.13755,2.13792,8056235.0
2007-06-25 04:35:00,2.13787,2.13789,2.13775,2.13789,2233508.0
2007-06-25 04:36:00,2.13798,2.13802,2.13794,2.138,6381103.0
2007-06-25 04:37:00,2.13803,2.13806,2.13791,2.13793,6833383.0
2007-06-25 04:38:00,2.13809,2.13816,2.13807,2.13816,3233202.0
2007-06-25 04:40:00,2.13813,2.13813,2.13784,2.13797,19588243.0
2007-06-25 04:41:00,2.13799,2.13799,2.13781,2.13781,4022444.0
2007-06-25 04:42:00,2.13794,2.13794,2.13749,2.13757,4499911.0
2007-06-25 04:43:00,2.13757,2.1376,2.13744,2.13748,5191573.0
2007-06-25 04:44:00,2.13778,2.13805,2.13778,2.13805,7001782.0
2007-06-25 04:45:00,2.1379,2.1379,2.13761,2.13762,3421997.0
2007-06-25 04:46:00,2.13759,2.13759,2.13726,2.13742,4258817.0
2007-06-25 04:48:00,2.13743,2.13743,2.13719,2.13736,3955740.0
2007-06-25 04:50:00,2.13743,2.13765,2.13743,2.13765,4458945.0
2007-06-25 04:51:00,2.13767,2.13778,2.1376,2.13767,8706511.0
2007-06-25 04:52:00,2.1375,2.1376,2.13724,2.1376,4168021.0
2007-06-25 04:53:00,2.13769,2.13783,2.13769,2.13783,11481098.0
2007-06-25 04:54:00,2.13786,2.13786,2.13713,2.1373,17439966.0
2007-06-25 04:55:00,2.13734,2.13786,2.13734,2.13778,32997138.0
2007-06-25 04:56:00,2.13763,2.13763,2.13726,2.13727,9914920.0
2007-06-25 04:57:00,2.13745,2.13776,2.13745,2.1377,14655892.0
2007-06-25 04:58:00,2.1378,2.13799,2.1377,2.1377,3243556.0
2007-06-25 04:59:00,2.13758,2.13758,2.13716,2.13732,13038290.0
2007-06-25 05:00:00,2.13739,2.1377,2.13727,2.13727,6443279.0
2007-06-25 05:01:00,2.13723,2.13747,2.13723,2.13729,6908395.0
2007-06-25 05:02:00,2.13727,2.1377,2.13718,2.13763,5476496.0
2007-06-25 05:03:00,2.1376,2.13771,2.13755,2.13771,6222085.0
2007-06-25 05:04:00,2.13785,2.13802,2.13782,2.13793,7505948.0
2007-06-25 05:06:00,2.13779,2.13779,2.13741,2.13746,3278485.0
2007-06-25 05:07:00,2.13758,2.13762,2.13741,2.13747,9667337.0
2007-06-25 05:08:00,2.13749,2.13754,2.13743,2.13747,11485793.0
2007-06-25 05:09:00,2.13742,2.13751,2.13725,2.13751,9026365.0
2007-06-25 05:10:00,2.13764,2.138,2.13764,2.13796,9285034.0
2007-06-25 05:12:00,2.13784,2.13784,2.13751,2.13751,12510435.0
2007-06-25 05:14:00,2.13762,2.13763,2.13754,2.13763,4861159.0
2007-06-25 05:15:00,2.13764,2.13781,2.13764,2.13779,11187677.0
2007-06-25 05:16:00,2.13777,2.13777,2.13748,2.13748,12149934.0
2007-06-25 05:17:00,2.13752,2.13758,2.1374,2.13758,9402535.0
2007-06-25 05:18:00,2.13767,2.1378,2.13763,2.1378,3144757.0
2007-06-25 05:19:00,2.13784,2.13784,2.13761,2.13776,7098686.0
2007-06-25 05:20:00,2.13777,2.13777,2.13745,2.13745,10015294.0
2007-06-25 05:21:00,2.13743,2.13748,2.13722,2.13748,2630030.0
2007-06-25 05:22:00,2.13752,2.13764,2.13752,2.13752,4380864.0
2007-06-25 05:23:00,2.13765,2.13765,2.13752,2.13752,9712170.0
2007-06-25 05:24:00,2.13749,2.13753,2.13734,2.13737,1559997.0
2007-06-25 05:25:00,2.13717,2.13732,2.13706,2.13732,5398516.0
2007-06-25 05:26:00,2.1374,2.13747,2.13724,2.13739,5549385.0
2007-06-25 05:27:00,2.13729,2.13729,2.13695,2.13702,5540647.0
2007-06-25 05:28:00,2.13722,2.13727,2.13717,2.13719,4003555.0
2007-06-25 05:30:00,2.13695,2.13702,2.13675,2.13701,6558103.0
2007-06-25 05:31:00,2.13699,2.13704,2.13699,2.13704,2560630.0
2007-06-25 05:32:00,2.13702,2.13702,2.13657,2.13696,16657810.0
2007-06-25 05:33:00,2.13687,2.13687,2.13656,2.13661,11902765.0
2007-06-25 05:34:00,2.13688,2.13712,2.13688,2.1369,910903.0
2007-06-25 05:35:00,2.13684,2.13684,2.13661,2.13677,2202040.0
2007-06-25 05:36:00,2.137,2.13717,2.137,2.13713,3573795.0
2007-06-25 05:37:00,2.13715,2.13727,2.13708,2.13727,1678343.0
2007-06-25 05:38:00,2.13724,2.13724,2.13707,2.13707,8967362.0
2007-06-25 05:39:00,2.13711,2.13721,2.13701,2.13721,5240657.0
2007-06-25 05:40:00,2.13721,2.13728,2.1371,2.1371,4423340.0
2007-06-25 05:41:00,2.13708,2.13711,2.13707,2.13707,1805452.0
2007-06-25 05:42:00,2.13703,2.13716,2.13702,2.13716,558553.0
2007-06-25 05:44:00,2.13718,2.13718,2.13673,2.13697,1609471.0
2007-06-25 05:45:00,2.137,2.13713,2.13696,2.13699,2403581.0
2007-06-25 05:46:00,2.13693,2.13698,2.13676,2.13698,15476759.0
2007-06-25 05:48:00,2.13697,2.13704,2.13676,2.13676,2231404.0
2007-06-25 05:49:00,2.13657,2.13657,2.13634,2.13646,2065966.0
2007-06-25 05:50:00,2.13657,2.13726,2.13657,2.13711,7974297.0
2007-06-25 05:52:00,2.13693,2.13701,2.13683,2.13701,26424813.0
2007-06-25 05:53:00,2.13701,2.13729,2.137,2.13729,8424894.0
2007-06-25 05:54:00,2.13745,2.1376,2.13745,2.13758,4651931.0
2007-06-25 05:55:00,2.13734,2.13734,2.13686,2.13686,3944593.0
2007-06-25 05:56:00,2.1372,2.13745,2.1372,2.13728,17494671.0
2007-06-25 05:57:00,2.13741,2.13742,2.13723,2.13735,8573532.0
2007-06-25 05:58:00,2.1372,2.13732,2.13703,2.13732,2588732.0
2007-06-25 05:59:00,2.13739,2.13755,2.13739,2.13743,21825724.0
2007-06-25 06:00:00,2.13741,2.13741,2.13724,2.13732,9253042.0
2007-06-25 06:01:00,2.13736,2.13741,2.13724,2.1374,7881076.0
2007-06-25 06:02:00,2.13744,2.13758,2.13735,2.13758,28421303.0
2007-06-25 06:03:00,2.13741,2.13761,2.13741,2.13753,3293907.0
2007-06-25 06:04:00,2.13769,2.13796,2.13763,2.13796,3235558.0
2007-06-25 06:05:00,2.13808,2.13835,2.13799,2.13835,3017934.0
2007-06-25 06:06:00,2.13827,2.13827,2.13804,2.13815,16799202.0
2007-06-25 06:07:00,2.13824,2.13843,2.13824,2.13843,2267970.0
2007-06-25 06:08:00,2.13849,2.13849,2.13824,2.13824,3372936.0
2007-06-25 06:09:00,2.13826,2.13833,2.13815,2.13833,2437854.0
2007-06-25 06:10:00,2.13845,2.13859,2.13842,2.13859,3828984.0
2007-06-25 06:11:00,2.1386,2.13868,2.13853,2.13865,6501505.0
2007-06-25 06:12:00,2.13862,2.13873,2.13856,2.13862,22308138.0
2007-06-25 06:13:00,2.13872,2.13872,2.13842,2.13842,4196515.0
2007-06-25 06:14:00,2.13833,2.13833,2.1382,2.1382,608279.0
2007-06-25 06:15:00,2.13811,2.13823,2.13806,2.13806,17751611.0
2007-06-25 06:16:00,2.13824,2.13851,2.138,2.13828,9432107.0
2007-06-25 06:17:00,2.13831,2.13831,2.13806,2.1382,2937604.0
2007-06-25 06:18:00,2.13816,2.13823,2.13801,2.13801,5281287.0
2007-06-25 06:19:00,2.13796,2.13815,2.13796,2.13805,14884582.0
2007-06-25 06:20:00,2.138,2.13805,2.13794,2.13805,11654182.0
2007-06-25 06:21:00,2.13781,2.13791,2.13744,2.13791,5216997.0
2007-06-25 06:22:00,2.13804,2.13815,2.13799,2.13799,7663746.0
2007-06-25 06:23:00,2.13813,2.13821,2.13768,2.13821,5905252.0
2007-06-25 06:24:00,2.13821,2.13839,2.1381,2.1381,17945908.0
2007-06-25 06:25:00,2.13792,2.13792,2.13749,2.13751,6942552.0
2007-06-25 06:26:00,2.13764,2.1377,2.13756,2.13756,5350718.0
2007-06-25 06:27:00,2.13753,2.13753,2.13732,2.13746,8410027.0
2007-06-25 06:28:00,2.13759,2.13771,2.1373,2.13771,14953570.0
2007-06-25 06:30:00,2.13768,2.13773,2.1374,2.1374,11795417.0
2007-06-25 06:31:00,2.13741,2.13743,2.13738,2.13743,2040729.0
2007-06-25 06:32:00,2.13746,2.13776,2.13746,2.13776,3339597.0
2007-06-25 06:33:00,2.1377,2.13779,2.13764,2.13764,6729554.0
2007-06-25 06:34:00,2.13765,2.13765,2.13745,2.13751,5104831.0
2007-06-25 06:36:00,2.13738,2.13757,2.13738,2.13752,4828155.0
2007-06-25 06:38:00,2.13768,2.13768,2.13757,2.13757,4334855.0
2007-06-25 06:40:00,2.13735,2.13753,2.1372,2.13753,1885712.0
2007-06-25 06:41:00,2.13768,2.13781,2.13768,2.13781,2534575.0
2007-06-25 06:42:00,2.13777,2.13784,2.13751,2.13751,4620943.0
2007-06-25 06:43:00,2.1375,2.13766,2.13737,2.13737,4037363.0
2007-06-25 06:44:00,2.13734,2.1375,2.13732,2.1375,5256565.0
2007-06-25 06:46:00,2.13746,2.13765,2.13738,2.13765,18629956.0
2007-06-25 06:48:00,2.13754,2.13754,2.13722,2.13722,17154563.0
2007-06-25 06:50:00,2.13739,2.1377,2.13739,2.13769,15579685.0
2007-06-25 06:51:00,2.13762,2.13762,2.1373,2.1374,1695122.0
2007-06-25 06:52:00,2.13746,2.1375,2.13735,2.13735,5506605.0
2007-06-25 06:53:00,2.13732,2.1374,2.1371,2.1371,5993595.0
2007-06-25 06:54:00,2.13696,2.13744,2.13683,2.13683,9717597.0
2007-06-25 06:56:00,2.13689,2.13729,2.13689,2.13726,4640542.0
2007-06-25 06:57:00,2.13725,2.13749,2.13724,2.13749,7097392.0
2007-06-25 06:58:00,2.13745,2.13758,2.13745,2.13758,18537679.0
2007-06-25 06:59:00,2.13749,2.13749,2.1367,2.1367,12415852.0
2007-06-25 07:00:00,2.13693,2.1374,2.13674,2.13739,2982233.0
2007-06-25 07:01:00,2.13741,2.13742,2.13735,2.13736,3569614.0
2007-06-25 07:02:00,2.1374,2.13743,2.13731,2.13731,12785863.0
2007-06-25 07:03:00,2.13716,2.13716,2.13708,2.13708,288195.0
2007-06-25 07:04:00,2.13695,2.13696,2.13687,2.13695,2897728.0
2007-06-25 07:05:00,2.137,2.13755,2.13697,2.13755,860218.0
2007-06-25 07:06:00,2.13755,2.13755,2.13716,2.13716,28366499.0
2007-06-25 07:07:00,2.13727,2.13728,2.13721,2.13723,5386480.0
2007-06-25 07:08:00,2.1371,2.13722,2.1371,2.1371,7434600.0
2007-06-25 07:09:00,2.13714,2.13772,2.13714,2.13753,3529593.0
2007-06-25 07:10:00,2.13737,2.13742,2.1373,2.13742,6106913.0
2007-06-25 07:11:00,2.13742,2.13762,2.13742,2.13746,2030310.0
2007-06-25 07:12:00,2.13734,2.1375,2.13713,2.1375,9661835.0
2007-06-25 07:13:00,2.13748,2.13763,2.13731,2.13763,10590184.0
2007-06-25 07:14:00,2.13764,2.1379,2.13758,2.1379,4327236.0
2007-06-25 07:15:00,2.13788,2.13802,2.13651,2.13802,4930499.0
2007-06-25 07:16:00,2.13811,2.13824,2.13811,2.13824,19949265.0
2007-06-25 07:17:00,2.13817,2.1385,2.13817,2.1385,2396931.0
2007-06-25 07:18:00,2.13855,2.13872,2.13855,2.13872,10004216.0
2007-06-25 07:20:00,2.13873,2.1389,2.13871,2.13889,7262279.0
2007-06-25 07:21:00,2.13882,2.13882,2.1386,2.13866,2305470.0
2007-06-25 07:22:00,2.1388,2.13908,2.1388,2.13889,3479258.0
2007-06-25 07:23:00,2.13876,2.13876,2.13846,2.1385,3953749.0
2007-06-25 07:24:00,2.13861,2.13874,2.13851,2.13851,1948466.0
2007-06-25 07:25:00,2.13844,2.13899,2.13844,2.13899,2328830.0
2007-06-25 07:26:00,2.13911,2.13959,2.13911,2.13959,11586868.0
2007-06-25 07:27:00,2.13966,2.14027,2.13966,2.14027,4838518.0
2007-06-25 07:28:00,2.14032,2.1404,2.14028,2.14028,7584184.0
2007-06-25 07:29:00,2.14033,2.1405,2.14033,2.1405,2774376.0
2007-06-25 07:30:00,2.14046,2.14056,2.14041,2.14055,2931489.0
2007-06-25 07:31:00,2.14048,2.14048,2.14039,2.14039,335317.0
2007-06-25 07:32:00,2.14035,2.14053,2.14035,2.14047,16754893.0
2007-06-25 07:33:00,2.14041,2.14048,2.1404,2.14048,5999258.0
2007-06-25 07:34:00,2.14058,2.14082,2.14058,2.14082,1670290.0
2007-06-25 07:35:00,2.14093,2.14126,2.14093,2.14126,4516378.0
2007-06-25 07:36:00,2.14132,2.14145,2.14127,2.14127,2530182.0
2007-06-25 07:37:00,2.14147,2.14147,2.14124,2.14124,4703785.0
2007-06-25 07:38:00,2.14122,2.14133,2.14112,2.14112,1781679.0
2007-06-25 07:39:00,2.1412,2.1412,2.14091,2.14091,1924674.0
2007-06-25 07:40:00,2.14076,2.1411,2.14062,2.1411,16408178.0
2007-06-25 07:41:00,2.14106,2.14117,2.14106,2.1411,1671958.0
2007-06-25 07:42:00,2.14118,2.1413,2.14118,2.14118,3514932.0
2007-06-25 07:43:00,2.14126,2.1416,2.14126,2.14159,41332179.0
2007-06-25 07:44:00,2.14164,2.14182,2.14164,2.14182,2120672.0
2007-06-25 07:45:00,2.14186,2.1421,2.14186,2.1421,3616579.0
2007-06-25 07:46:00,2.1421,2.1424,2.14204,2.14238,8054706.0
2007-06-25 07:47:00,2.14242,2.14263,2.14238,2.14263,2799151.0
2007-06-25 07:48:00,2.14265,2.14297,2.14265,2.14283,3310485.0
2007-06-25 07:49:00,2.14263,2.1427,2.14257,2.14259,4756214.0
2007-06-25 07:50:00,2.1424,2.14257,2.1424,2.14251,5272806.0
2007-06-25 07:51:00,2.14252,2.14252,2.14227,2.14227,7008786.0
2007-06-25 07:52:00,2.14219,2.14219,2.14193,2.14199,13938272.0
2007-06-25 07:53:00,2.14186,2.14186,2.14165,2.14171,11013286.0
2007-06-25 07:54:00,2.14182,2.14184,2.1417,2.1417,1209725.0
2007-06-25 07:55:00,2.14154,2.14154,2.14135,2.14145,7765530.0
2007-06-25 07:56:00,2.14156,2.14205,2.14156,2.14205,10392918.0
2007-06-25 07:57:00,2.14202,2.14221,2.14202,2.14217,11563566.0
2007-06-25 07:58:00,2.14219,2.14232,2.14214,2.14232,7903914.0
2007-06-25 07:59:00,2.14245,2.14308,2.14245,2.14308,10975833.0
2007-06-25 08:00:00,2.14319,2.14373,2.14318,2.14373,3384905.0
2007-06-25 08:01:00,2.14398,2.14401,2.14384,2.14393,3085336.0
2007-06-25 08:02:00,2.14402,2.14409,2.14383,2.14409,1756073.0
2007-06-25 08:03:00,2.14408,2.14408,2.14397,2.14397,22793520.0
2007-06-25 08:04:00,2.14389,2.14389,2.14362,2.14382,11264810.0
2007-06-25 08:05:00,2.14385,2.14396,2.14379,2.14381,25410031.0
2007-06-25 08:06:00,2.14371,2.14376,2.14361,2.14372,1493371.0
2007-06-25 08:07:00,2.14378,2.14381,2.14365,2.14365,8906305.0
2007-06-25 08:08:00,2.14365,2.14373,2.14365,2.14373,13508548.0
2007-06-25 08:09:00,2.14369,2.14369,2.14354,2.14366,2293249.0
2007-06-25 08:10:00,2.1436,2.14386,2.14359,2.14386,3589644.0
2007-06-25 08:11:00,2.14375,2.14389,2.14372,2.14376,11015543.0
2007-06-25 08:12:00,2.14361,2.14378,2.1436,2.14378,13799473.0
2007-06-25 08:13:00,2.14383,2.14396,2.14369,2.14394,19829647.0
2007-06-25 08:14:00,2.14387,2.14387,2.14333,2.14342,20116230.0
2007-06-25 08:15:00,2.14329,2.14334,2.14316,2.14334,16533931.0
2007-06-25 08:16:00,2.1434,2.14367,2.1434,2.14362,8616666.0
2007-06-25 08:17:00,2.14347,2.14347,2.14312,2.14315,2499106.0
2007-06-25 08:18:00,2.14314,2.14317,2.14302,2.14313,5985442.0
2007-06-25 08:19:00,2.14323,2.14339,2.14323,2.14339,8090494.0
2007-06-25 08:20:00,2.14343,2.14357,2.14343,2.14348,4309241.0
2007-06-25 08:21:00,2.14354,2.14362,2.14354,2.14358,4699010.0
2007-06-25 08:22:00,2.14352,2.14364,2.14352,2.14354,2951012.0
2007-06-25 08:23:00,2.14348,2.14354,2.14335,2.14335,3616559.0
2007-06-25 08:24:00,2.14317,2.14336,2.14314,2.14336,2106314.0
2007-06-25 08:25:00,2.14349,2.14352,2.14198,2.14338,3676995.0
2007-06-25 08:26:00,2.14339,2.14344,2.14329,2.14329,10844392.0
2007-06-25 08:27:00,2.14315,2.14317,2.1429,2.1429,3486623.0
2007-06-25 08:28:00,2.14292,2.14319,2.14282,2.14312,12503995.0
2007-06-25 08:29:00,2.14311,2.14317,2.14295,2.14295,8134099.0
2007-06-25 08:30:00,2.14298,2.14308,2.14284,2.14284,8758332.0
2007-06-25 08:31:00,2.14271,2.14283,2.14251,2.14283,6665640.0
2007-06-25 08:32:00,2.14274,2.14324,2.14274,2.14304,21328812.0
2007-06-25 08:33:00,2.14292,2.14314,2.14292,2.14305,5333278.0
2007-06-25 08:34:00,2.14295,2.14307,2.14277,2.14299,9588663.0
2007-06-25 08:35:00,2.14299,2.14319,2.14299,2.14319,16547005.0
2007-06-25 08:36:00,2.1432,2.1432,2.1431,2.1431,2631302.0
2007-06-25 08:37:00,2.1429,2.14309,2.14271,2.14271,5338283.0
2007-06-25 08:38:00,2.14262,2.1428,2.14252,2.1428,2651731.0
2007-06-25 08:39:00,2.14277,2.14277,2.14229,2.14259,8575689.0
2007-06-25 08:40:00,2.14249,2.14264,2.14238,2.14245,25461824.0
2007-06-25 08:41:00,2.14223,2.14245,2.14193,2.14245,4675861.0
2007-06-25 08:42:00,2.14254,2.14269,2.14252,2.14254,9602739.0
2007-06-25 08:43:00,2.14245,2.14245,2.14235,2.14239,4087395.0
2007-06-25 08:44:00,2.14228,2.14241,2.14228,2.14239,13687157.0
2007-06-25 08:45:00,2.14242,2.14269,2.14242,2.14253,17981866.0
2007-06-25 08:46:00,2.14275,2.14295,2.14266,2.14266,1449552.0
2007-06-25 08:47:00,2.14261,2.14261,2.14253,2.14257,10421260.0
2007-06-25 08:48:00,2.14255,2.14263,2.14245,2.14263,13899432.0
2007-06-25 08:49:00,2.14252,2.14276,2.14252,2.14271,1480387.0
2007-06-25 08:50:00,2.14259,2.14279,2.14259,2.14265,4076226.0
2007-06-25 08:51:00,2.14274,2.143,2.14274,2.143,1563452.0
2007-06-25 08:52:00,2.14312,2.14326,2.14301,2.14301,12270016.0
2007-06-25 08:53:00,2.14302,2.14311,2.14294,2.14297,11754685.0
2007-06-25 08:54:00,2.14299,2.14315,2.14299,2.14301,2906712.0
2007-06-25 08:55:00,2.14278,2.1428,2.14259,2.1428,2224854.0
2007-06-25 08:56:00,2.14286,2.14291,2.14263,2.14283,2704629.0
2007-06-25 08:57:00,2.14292,2.14328,2.14283,2.14328,3510152.0
2007-06-25 08:58:00,2.14339,2.1437,2.14339,2.1437,27643309.0
2007-06-25 08:59:00,2.14389,2.14389,2.14375,2.14388,10167833.0
2007-06-25 09:00:00,2.14388,2.14407,2.14388,2.14393,7086426.0
2007-06-25 09:01:00,2.14381,2.14381,2.14352,2.14355,4179047.0
2007-06-25 09:02:00,2.14335,2.14345,2.14322,2.14345,13815658.0
2007-06-25 09:03:00,2.14339,2.14358,2.14339,2.14358,4522739.0
2007-06-25 09:04:00,2.14368,2.14372,2.14349,2.14352,4715615.0
2007-06-25 09:05:00,2.14356,2.14356,2.14327,2.14345,2293718.0
2007-06-25 09:06:00,2.14348,2.14369,2.14332,2.14332,4038804.0
2007-06-25 09:07:00,2.14345,2.14383,2.14345,2.14376,10012980.0
2007-06-25 09:08:00,2.14373,2.1439,2.14367,2.1439,3679971.0
2007-06-25 09:09:00,2.14397,2.14397,2.14377,2.14397,3471947.0
2007-06-25 09:10:00,2.14363,2.14414,2.14363,2.14386,14249125.0
2007-06-25 09:11:00,2.14393,2.14397,2.1438,2.1438,4988676.0
2007-06-25 09:12:00,2.14374,2.14374,2.14353,2.14353,849946.0
2007-06-25 09:13:00,2.14335,2.14349,2.14333,2.1434,13619660.0
2007-06-25 09:14:00,2.1433,2.1433,2.14275,2.14292,12371622.0
2007-06-25 09:15:00,2.14285,2.14289,2.14263,2.14263,7512795.0
2007-06-25 09:16:00,2.1425,2.1425,2.14223,2.14246,3590992.0
2007-06-25 09:17:00,2.14234,2.14234,2.14187,2.14187,1496332.0
2007-06-25 09:18:00,2.14191,2.14212,2.1418,2.14212,7521725.0
2007-06-25 09:19:00,2.14206,2.1422,2.142,2.1422,3691948.0
2007-06-25 09:20:00,2.14217,2.14222,2.14209,2.14209,3533515.0
2007-06-25 09:21:00,2.14214,2.14243,2.14214,2.14232,12535087.0
2007-06-25 09:22:00,2.14227,2.14239,2.14211,2.14217,1647989.0
2007-06-25 09:23:00,2.14215,2.14221,2.14209,2.14219,7287853.0
2007-06-25 09:24:00,2.14234,2.14252,2.14234,2.14249,15125011.0
2007-06-25 09:25:00,2.14257,2.14284,2.14257,2.14284,5593012.0
2007-06-25 09:26:00,2.14281,2.14301,2.1428,2.14283,1208095.0
2007-06-25 09:27:00,2.14291,2.14291,2.14259,2.14259,7590250.0
2007-06-25 09:28:00,2.14251,2.14255,2.14223,2.14255,2934057.0
2007-06-25 09:29:00,2.14254,2.14271,2.14254,2.14271,3580468.0
2007-06-25 09:30:00,2.14268,2.14275,2.14257,2.14257,3211471.0
2007-06-25 09:31:00,2.14256,2.14284,2.14256,2.14278,9499714.0
2007-06-25 09:32:00,2.14289,2.14295,2.14286,2.14292,15228101.0
2007-06-25 09:33:00,2.14294,2.14294,2.14264,2.14285,5825491.0
2007-06-25 09:34:00,2.14283,2.14288,2.1427,2.14288,13132416.0
2007-06-25 09:35:00,2.14292,2.14299,2.14284,2.14299,2935307.0
2007-06-25 09:36:00,2.14297,2.14297,2.14272,2.14279,2774206.0
2007-06-25 09:37:00,2.14271,2.14271,2.14259,2.14259,4816352.0
2007-06-25 09:38:00,2.14265,2.14277,2.1426,2.1426,11777897.0
2007-06-25 09:39:00,2.14263,2.14263,2.1425,2.1425,19112344.0
2007-06-25 09:40:00,2.14238,2.14257,2.14238,2.14245,35872557.0
2007-06-25 09:41:00,2.14254,2.14262,2.14252,2.14261,31249727.0
2007-06-25 09:42:00,2.14258,2.14258,2.14227,2.14242,20600338.0
2007-06-25 09:43:00,2.14249,2.14273,2.14243,2.14273,1313609.0
2007-06-25 09:44:00,2.14278,2.14278,2.14257,2.14276,8230329.0
2007-06-25 09:45:00,2.14293,2.14323,2.14293,2.14323,3140990.0
2007-06-25 09:46:00,2.14329,2.14329,2.14288,2.14327,2087614.0
2007-06-25 09:47:00,2.14331,2.14331,2.14312,2.14312,2408937.0
2007-06-25 09:48:00,2.14305,2.14324,2.14295,2.14324,7185585.0
2007-06-25 09:49:00,2.14322,2.14327,2.14302,2.14302,6743704.0
2007-06-25 09:50:00,2.14289,2.1429,2.14272,2.14287,8233195.0
2007-06-25 09:51:00,2.14292,2.14292,2.1428,2.14282,2337427.0
2007-06-25 09:52:00,2.14281,2.14286,2.14272,2.14277,4576743.0
2007-06-25 09:53:00,2.14278,2.14298,2.14272,2.14298,2888397.0
2007-06-25 09:54:00,2.14298,2.14305,2.14276,2.14276,9325918.0
2007-06-25 09:55:00,2.14236,2.14257,2.14234,2.14257,14329681.0
2007-06-25 09:56:00,2.14261,2.14265,2.14252,2.14252,10727967.0
2007-06-25 09:57:00,2.14263,2.14273,2.14257,2.14269,3310523.0
2007-06-25 09:58:00,2.14262,2.14281,2.14261,2.14263,5793755.0
2007-06-25 09:59:00,2.14261,2.14264,2.14242,2.14262,3123805.0
2007-06-25 10:00:00,2.1428,2.14294,2.14278,2.14294,5212039.0
2007-06-25 10:01:00,2.14293,2.14294,2.14283,2.14294,6652224.0
2007-06-25 10:02:00,2.14275,2.14285,2.14267,2.14282,2304297.0
2007-06-25 10:03:00,2.14274,2.14277,2.14239,2.14273,1565837.0
2007-06-25 10:04:00,2.1427,2.14284,2.14262,2.14284,1353214.0
2007-06-25 10:05:00,2.14279,2.1428,2.14236,2.1428,9969337.0
2007-06-25 10:06:00,2.14287,2.14305,2.14281,2.14286,5796171.0
2007-06-25 10:07:00,2.14296,2.14301,2.14284,2.14287,6531906.0
2007-06-25 10:08:00,2.14271,2.14271,2.14227,2.14227,1633741.0
2007-06-25 10:09:00,2.14268,2.14268,2.14188,2.14188,11530558.0
2007-06-25 10:10:00,2.14183,2.14183,2.14168,2.1417,22096612.0
2007-06-25 10:11:00,2.14169,2.14185,2.14169,2.14185,4108083.0
2007-06-25 10:12:00,2.14192,2.14226,2.14192,2.14226,5145048.0
2007-06-25 10:13:00,2.14218,2.14218,2.14177,2.14177,6234591.0
2007-06-25 10:14:00,2.14192,2.14213,2.14192,2.14206,473583.0
2007-06-25 10:15:00,2.14191,2.14191,2.14163,2.14163,2557001.0
2007-06-25 10:16:00,2.1416,2.14176,2.14159,2.14171,1486489.0
2007-06-25 10:17:00,2.1417,2.1417,2.1415,2.1415,6178015.0
2007-06-25 10:18:00,2.14133,2.14133,2.14088,2.14088,2206417.0
2007-06-25 10:19:00,2.14093,2.14129,2.14093,2.14129,3562354.0
2007-06-25 10:20:00,2.1413,2.14132,2.14129,2.14132,2554143.0
2007-06-25 10:21:00,2.14134,2.14149,2.14134,2.14149,3750187.0
2007-06-25 10:22:00,2.14152,2.14238,2.14152,2.14238,11154660.0
2007-06-25 10:23:00,2.14228,2.14228,2.14171,2.14171,3777645.0
2007-06-25 10:24:00,2.14157,2.14163,2.14143,2.1415,5999470.0
2007-06-25 10:25:00,2.14148,2.14148,2.14118,2.14129,1108658.0
2007-06-25 10:26:00,2.14131,2.14139,2.1411,2.1411,3047161.0
2007-06-25 10:27:00,2.141,2.14112,2.14087,2.14112,1470355.0
2007-06-25 10:28:00,2.14121,2.14145,2.14112,2.14145,7829562.0
2007-06-25 10:29:00,2.14156,2.14158,2.14148,2.14151,2783082.0
2007-06-25 10:30:00,2.14149,2.14158,2.14131,2.14132,10477602.0
2007-06-25 10:31:00,2.14134,2.14147,2.1413,2.14142,7502472.0
2007-06-25 10:32:00,2.14138,2.14138,2.14112,2.14133,10874373.0
2007-06-25 10:33:00,2.14144,2.14188,2.14144,2.14188,4789303.0
2007-06-25 10:34:00,2.14195,2.14251,2.14195,2.14251,7102117.0
2007-06-25 10:35:00,2.14257,2.14333,2.14257,2.14323,2165828.0
2007-06-25 10:36:00,2.14345,2.14345,2.14269,2.14269,10102584.0
2007-06-25 10:37:00,2.14263,2.14264,2.1424,2.14249,3476816.0
2007-06-25 10:38:00,2.1423,2.1424,2.14219,2.14219,10418551.0
2007-06-25 10:39:00,2.142,2.142,2.14181,2.14198,6271892.0
2007-06-25 10:40:00,2.14199,2.14208,2.14198,2.14208,2387332.0
2007-06-25 10:41:00,2.1421,2.14217,2.1421,2.14215,3453266.0
2007-06-25 10:42:00,2.14214,2.14215,2.14203,2.14208,2156204.0
2007-06-25 10:43:00,2.14206,2.14239,2.14206,2.14226,3057609.0
2007-06-25 10:44:00,2.1422,2.14242,2.14215,2.14242,4564112.0
2007-06-25 10:45:00,2.1424,2.14254,2.1424,2.14253,24548653.0
2007-06-25 10:46:00,2.14258,2.14258,2.14233,2.14233,1641446.0
2007-06-25 10:47:00,2.14218,2.14218,2.14191,2.14218,20253012.0
2007-06-25 10:48:00,2.14227,2.14248,2.14227,2.14248,4125335.0
2007-06-25 10:49:00,2.14246,2.14246,2.14215,2.14215,2668265.0
2007-06-25 10:50:00,2.14226,2.14226,2.14208,2.14208,16589201.0
2007-06-25 10:51:00,2.1421,2.14212,2.14183,2.1419,585865.0
2007-06-25 10:52:00,2.14181,2.14201,2.14165,2.14201,1017169.0
2007-06-25 10:53:00,2.14222,2.14222,2.14204,2.14211,8922639.0
2007-06-25 10:54:00,2.14209,2.1421,2.14194,2.14194,8278414.0
2007-06-25 10:55:00,2.14182,2.14193,2.14182,2.14182,2708696.0
2007-06-25 10:56:00,2.14169,2.14173,2.14141,2.14151,15452489.0
2007-06-25 10:57:00,2.14142,2.14152,2.14124,2.14152,482183.0
2007-06-25 10:58:00,2.14143,2.14148,2.14123,2.14148,20680021.0
2007-06-25 10:59:00,2.14156,2.14163,2.14144,2.14162,18806915.0
2007-06-25 11:00:00,2.14156,2.14156,2.1411,2.14125,24176695.0
2007-06-25 11:01:00,2.14102,2.14102,2.14076,2.14092,14984674.0
2007-06-25 11:02:00,2.14071,2.14148,2.14071,2.14148,785810.0
2007-06-25 11:03:00,2.14151,2.14173,2.14144,2.14173,4449908.0
2007-06-25 11:04:00,2.14179,2.14217,2.14179,2.14215,4228923.0
2007-06-25 11:05:00,2.14214,2.14214,2.1417,2.14209,2230924.0
2007-06-25 11:06:00,2.14193,2.14196,2.14144,2.14146,3650868.0
2007-06-25 11:07:00,2.14141,2.14141,2.13965,2.13965,3229876.0
2007-06-25 11:08:00,2.1411,2.14126,2.1411,2.14126,5925619.0
2007-06-25 11:09:00,2.14132,2.14158,2.14132,2.14158,49861440.0
2007-06-25 11:10:00,2.14159,2.14189,2.14159,2.14166,10811356.0
2007-06-25 11:11:00,2.14158,2.14158,2.14106,2.14106,15197319.0
2007-06-25 11:12:00,2.14157,2.14165,2.14148,2.14159,3022000.0
2007-06-25 11:13:00,2.14154,2.14166,2.14148,2.14148,34306706.0
2007-06-25 11:14:00,2.14157,2.14157,2.14152,2.14152,167944.0
2007-06-25 11:15:00,2.14156,2.14168,2.14156,2.14163,14351863.0
2007-06-25 11:16:00,2.14147,2.14159,2.14147,2.14153,1040749.0
2007-06-25 11:17:00,2.14139,2.14145,2.14124,2.14145,15115351.0
2007-06-25 11:18:00,2.14158,2.14185,2.14158,2.14185,9039893.0
2007-06-25 11:19:00,2.1418,2.14186,2.14166,2.14166,4685802.0
2007-06-25 11:20:00,2.14171,2.14192,2.14171,2.14192,1893448.0
2007-06-25 11:21:00,2.14194,2.14211,2.14186,2.14199,4216803.0
2007-06-25 11:22:00,2.14206,2.14207,2.14183,2.14183,1013397.0
2007-06-25 11:23:00,2.14174,2.14174,2.14148,2.14168,2690172.0
2007-06-25 11:24:00,2.14184,2.14239,2.14184,2.14239,1230237.0
2007-06-25 11:25:00,2.14245,2.14245,2.14236,2.14236,6730760.0
2007-06-25 11:26:00,2.1424,2.14247,2.14237,2.14247,4446079.0
2007-06-25 11:27:00,2.14254,2.14268,2.14242,2.14242,7229205.0
2007-06-25 11:28:00,2.14248,2.14248,2.14231,2.14231,1264063.0
2007-06-25 11:29:00,2.14216,2.14216,2.1419,2.1419,1926772.0
2007-06-25 11:30:00,2.14197,2.14208,2.14186,2.14186,25724530.0
2007-06-25 11:31:00,2.14172,2.14177,2.14152,2.14177,12344444.0
2007-06-25 11:32:00,2.14184,2.1419,2.14167,2.14176,7728532.0
2007-06-25 11:33:00,2.14182,2.14188,2.14178,2.14182,10459410.0
2007-06-25 11:34:00,2.14183,2.14186,2.14177,2.14183,11916681.0
2007-06-25 11:35:00,2.14123,2.14191,2.14123,2.14191,1961038.0
2007-06-25 11:36:00,2.1421,2.14246,2.1421,2.14244,7597038.0
2007-06-25 11:37:00,2.14241,2.14241,2.14226,2.1423,6036755.0
2007-06-25 11:38:00,2.1423,2.1423,2.14208,2.14208,4394439.0
2007-06-25 11:39:00,2.14202,2.14202,2.14189,2.14199,4095611.0
2007-06-25 11:40:00,2.14192,2.14207,2.14182,2.14207,12274644.0
2007-06-25 11:41:00,2.14206,2.14206,2.14171,2.14171,6697078.0
2007-06-25 11:42:00,2.14172,2.1418,2.14168,2.14168,4812893.0
2007-06-25 11:43:00,2.1417,2.14202,2.1417,2.14202,3672691.0
2007-06-25 11:44:00,2.14197,2.14197,2.1415,2.14179,11957193.0
2007-06-25 11:45:00,2.14191,2.14204,2.14191,2.14204,623051.0
2007-06-25 11:46:00,2.14225,2.1426,2.14224,2.14234,2408204.0
2007-06-25 11:47:00,2.14241,2.1428,2.14241,2.14273,13772409.0
2007-06-25 11:48:00,2.14289,2.14313,2.14289,2.14304,924441.0
2007-06-25 11:49:00,2.14301,2.14317,2.14301,2.14303,3015864.0
2007-06-25 11:50:00,2.1429,2.1429,2.14272,2.1428,4934369.0
2007-06-25 11:51:00,2.14292,2.14306,2.14279,2.14292,8515862.0
2007-06-25 11:52:00,2.14309,2.14333,2.14307,2.14307,1666162.0
2007-06-25 11:53:00,2.14323,2.14344,2.14319,2.14325,6409686.0
2007-06-25 11:54:00,2.1432,2.1432,2.143,2.143,7613749.0
2007-06-25 11:55:00,2.14273,2.1431,2.14273,2.14295,11650514.0
2007-06-25 11:56:00,2.14298,2.14341,2.14298,2.14341,6677738.0
2007-06-25 11:57:00,2.14346,2.14386,2.14346,2.14386,2742563.0
2007-06-25 11:58:00,2.14383,2.14389,2.14363,2.1437,345733.0
2007-06-25 11:59:00,2.14347,2.14367,2.14318,2.14367,5955945.0
2007-06-25 12:00:00,2.14378,2.1438,2.14349,2.14349,1436559.0
2007-06-25 12:01:00,2.14335,2.14338,2.14316,2.14316,10368542.0
2007-06-25 12:02:00,2.14316,2.14317,2.14304,2.14304,15938182.0
2007-06-25 12:03:00,2.14305,2.14319,2.14291,2.14308,9106308.0
2007-06-25 12:04:00,2.14307,2.14323,2.14299,2.14323,3915666.0
2007-06-25 12:05:00,2.14318,2.14331,2.14311,2.14311,6444344.0
2007-06-25 12:06:00,2.14315,2.14324,2.14307,2.14312,10681544.0
2007-06-25 12:07:00,2.14303,2.1432,2.14295,2.1432,4010283.0
2007-06-25 12:08:00,2.1432,2.14329,2.14315,2.14328,22351959.0
2007-06-25 12:09:00,2.14326,2.14326,2.14308,2.14308,1088023.0
2007-06-25 12:10:00,2.14308,2.14321,2.14298,2.14321,17558676.0
2007-06-25 12:11:00,2.1432,2.1432,2.14295,2.14295,4743846.0
2007-06-25 12:12:00,2.14312,2.14331,2.14287,2.14331,3430860.0
2007-06-25 12:13:00,2.14353,2.14362,2.14348,2.14359,26637271.0
2007-06-25 12:14:00,2.14359,2.14394,2.14355,2.14394,8997804.0
2007-06-25 12:15:00,2.1439,2.14436,2.1439,2.14418,21796537.0
2007-06-25 12:16:00,2.14389,2.14439,2.14389,2.14431,2485926.0
2007-06-25 12:17:00,2.14422,2.14431,2.14422,2.14431,7987025.0
2007-06-25 12:18:00,2.1443,2.14458,2.1443,2.14456,2703710.0
2007-06-25 12:19:00,2.14457,2.14478,2.14455,2.14455,2322664.0
2007-06-25 12:20:00,2.14459,2.14466,2.14431,2.14466,2093161.0
2007-06-25 12:21:00,2.14467,2.14467,2.14453,2.14461,2837669.0
2007-06-25 12:22:00,2.14456,2.14474,2.14437,2.14437,1634147.0
2007-06-25 12:23:00,2.14426,2.1443,2.14419,2.14419,9061949.0
2007-06-25 12:24:00,2.14411,2.14411,2.14382,2.14382,10582579.0
2007-06-25 12:25:00,2.14379,2.14381,2.14345,2.14352,5606722.0
2007-06-25 12:26:00,2.14347,2.14347,2.14321,2.14325,3725927.0
2007-06-25 12:27:00,2.14331,2.14331,2.14312,2.14312,3351843.0
2007-06-25 12:28:00,2.14306,2.1431,2.14279,2.1428,4285248.0
2007-06-25 12:29:00,2.14287,2.14322,2.14287,2.14322,14617011.0
2007-06-25 12:30:00,2.14322,2.14322,2.14301,2.14301,11733313.0
2007-06-25 12:31:00,2.14311,2.14326,2.1431,2.1431,4045728.0
2007-06-25 12:32:00,2.14319,2.14319,2.1429,2.1429,3097502.0
2007-06-25 12:33:00,2.14276,2.14276,2.14251,2.14255,17832072.0
2007-06-25 12:34:00,2.14257,2.14271,2.1425,2.1425,3857325.0
2007-06-25 12:35:00,2.14248,2.14248,2.14227,2.14241,1945443.0
2007-06-25 12:36:00,2.14243,2.14258,2.14233,2.14244,10014971.0
2007-06-25 12:37:00,2.14224,2.14238,2.14219,2.14223,12104237.0
2007-06-25 12:38:00,2.1423,2.14247,2.1423,2.14233,17432862.0
2007-06-25 12:39:00,2.14223,2.14244,2.14219,2.14236,11312191.0
2007-06-25 12:40:00,2.14228,2.14256,2.14228,2.14254,24000687.0
2007-06-25 12:41:00,2.14251,2.14271,2.14251,2.14263,6755094.0
2007-06-25 12:42:00,2.14258,2.1427,2.1425,2.1425,9008112.0
2007-06-25 12:43:00,2.14244,2.14244,2.14229,2.14241,27783369.0
2007-06-25 12:44:00,2.14257,2.14271,2.14248,2.14266,3633707.0
2007-06-25 12:45:00,2.14254,2.14256,2.14232,2.14256,4420455.0
2007-06-25 12:46:00,2.14268,2.14297,2.14268,2.14297,17149717.0
2007-06-25 12:47:00,2.14298,2.14298,2.14259,2.14264,2846426.0
2007-06-25 12:48:00,2.1427,2.14284,2.14262,2.14281,2120931.0
2007-06-25 12:49:00,2.14271,2.14271,2.14246,2.14246,2104393.0
2007-06-25 12:50:00,2.14245,2.14261,2.14232,2.14232,5911301.0
2007-06-25 12:51:00,2.14231,2.14231,2.1421,2.1421,22457593.0
2007-06-25 12:52:00,2.14219,2.14238,2.14212,2.14237,4686866.0
2007-06-25 12:53:00,2.14233,2.14233,2.14202,2.14202,8890311.0
2007-06-25 12:54:00,2.14187,2.14187,2.1415,2.1415,5620510.0
2007-06-25 12:55:00,2.14142,2.14142,2.14105,2.14105,8112549.0
2007-06-25 12:56:00,2.14094,2.14124,2.14094,2.14124,2048624.0
2007-06-25 12:57:00,2.14115,2.14115,2.14093,2.14099,13371433.0
2007-06-25 12:58:00,2.141,2.14114,2.14094,2.14106,805893.0
2007-06-25 12:59:00,2.14104,2.1411,2.14096,2.14096,1263064.0
2007-06-25 13:00:00,2.14092,2.14095,2.14073,2.14073,5913195.0
2007-06-25 13:01:00,2.14075,2.14089,2.14075,2.14084,9324853.0
2007-06-25 13:02:00,2.14081,2.14081,2.14028,2.14028,13349771.0
2007-06-25 13:03:00,2.14013,2.14013,2.13842,2.13987,8411562.0
2007-06-25 13:04:00,2.13989,2.14054,2.13989,2.14054,2101590.0
2007-06-25 13:05:00,2.14064,2.14064,2.14048,2.14051,2208457.0
2007-06-25 13:06:00,2.14034,2.14034,2.13965,2.13965,4076924.0
2007-06-25 13:07:00,2.13966,2.13979,2.13966,2.13979,1104774.0
2007-06-25 13:08:00,2.13992,2.13996,2.13966,2.13996,625682.0
2007-06-25 13:09:00,2.14003,2.14003,2.13986,2.13989,33474957.0
2007-06-25 13:10:00,2.13982,2.13992,2.13982,2.13988,1574370.0
2007-06-25 13:11:00,2.14008,2.14036,2.13986,2.13986,7715242.0
2007-06-25 13:12:00,2.1403,2.1405,2.1403,2.14048,5828014.0
2007-06-25 13:13:00,2.1405,2.1406,2.14048,2.14057,1764106.0
2007-06-25 13:14:00,2.14037,2.14075,2.14037,2.14062,5646048.0
2007-06-25 13:15:00,2.14077,2.14106,2.14056,2.14106,10882337.0
2007-06-25 13:16:00,2.1413,2.14167,2.1413,2.14164,1666864.0
2007-06-25 13:17:00,2.14154,2.14154,2.1412,2.14141,8530366.0
2007-06-25 13:18:00,2.14142,2.14154,2.14131,2.14131,1652802.0
2007-06-25 13:19:00,2.14112,2.14132,2.14112,2.14132,3682331.0
2007-06-25 13:20:00,2.14126,2.14158,2.14126,2.14158,641299.0
2007-06-25 13:21:00,2.14146,2.14146,2.1411,2.1411,6887596.0
2007-06-25 13:22:00,2.14107,2.14123,2.14092,2.14123,842610.0
2007-06-25 13:23:00,2.14126,2.14145,2.14095,2.14145,7113136.0
2007-06-25 13:24:00,2.14138,2.14154,2.14126,2.14128,19802755.0
2007-06-25 13:25:00,2.14131,2.14147,2.14128,2.14141,2728969.0
2007-06-25 13:26:00,2.1414,2.1414,2.14114,2.14114,7525997.0
2007-06-25 13:27:00,2.14112,2.14128,2.14111,2.14111,6904134.0
2007-06-25 13:28:00,2.141,2.141,2.14075,2.14075,700264.0
2007-06-25 13:29:00,2.14051,2.14058,2.14041,2.14058,10692951.0
2007-06-25 13:30:00,2.14074,2.14091,2.14074,2.14078,1593935.0
2007-06-25 13:31:00,2.14072,2.14082,2.14055,2.14055,3072842.0
2007-06-25 13:32:00,2.14068,2.14073,2.14057,2.14069,3274853.0
2007-06-25 13:33:00,2.14055,2.14055,2.14024,2.14032,14461813.0
2007-06-25 13:34:00,2.14043,2.14061,2.14043,2.14044,3220814.0
2007-06-25 13:35:00,2.14027,2.14036,2.14015,2.14036,6859439.0
2007-06-25 13:36:00,2.14038,2.1404,2.14032,2.14035,2390196.0
2007-06-25 13:37:00,2.14043,2.1405,2.14031,2.14031,28297773.0
2007-06-25 13:38:00,2.14032,2.14032,2.14012,2.14019,8417570.0
2007-06-25 13:39:00,2.1402,2.14026,2.14014,2.14026,3378695.0
2007-06-25 13:40:00,2.14015,2.14036,2.14015,2.14036,2224943.0
2007-06-25 13:41:00,2.14049,2.14077,2.14046,2.14077,586422.0
2007-06-25 13:42:00,2.14083,2.141,2.14078,2.141,10571003.0
2007-06-25 13:43:00,2.14076,2.14078,2.14061,2.14078,5187568.0
2007-06-25 13:44:00,2.14081,2.14119,2.14081,2.14119,3888283.0
2007-06-25 13:45:00,2.14119,2.14126,2.14118,2.14119,8513616.0
2007-06-25 13:46:00,2.14123,2.14145,2.14123,2.14145,5861836.0
2007-06-25 13:47:00,2.1415,2.14158,2.1415,2.14158,1126626.0
2007-06-25 13:48:00,2.14163,2.14177,2.14161,2.14168,5208042.0
2007-06-25 13:49:00,2.14167,2.1418,2.14167,2.14179,8847814.0
2007-06-25 13:50:00,2.1419,2.14192,2.14173,2.14175,4960203.0
2007-06-25 13:51:00,2.14168,2.14175,2.14143,2.14143,3297276.0
2007-06-25 13:52:00,2.14127,2.14127,2.14111,2.14127,15495362.0
2007-06-25 13:53:00,2.14134,2.1414,2.14124,2.1414,18610196.0
2007-06-25 13:54:00,2.14136,2.14136,2.14122,2.14128,2899294.0
2007-06-25 13:55:00,2.14122,2.14122,2.14089,2.14089,3372305.0
2007-06-25 13:56:00,2.14091,2.14107,2.14078,2.14078,1761232.0
2007-06-25 13:57:00,2.14097,2.14114,2.14097,2.1411,6134861.0
2007-06-25 13:58:00,2.14098,2.1411,2.14098,2.14108,4900664.0
2007-06-25 13:59:00,2.141,2.141,2.14093,2.14096,2195716.0
2007-06-25 14:00:00,2.14104,2.14107,2.1409,2.141,247170.0
2007-06-25 14:01:00,2.14098,2.14098,2.1408,2.1408,7687049.0
2007-06-25 14:02:00,2.14061,2.14097,2.14061,2.14097,8697154.0
2007-06-25 14:03:00,2.14088,2.1409,2.14077,2.14077,5169313.0
2007-06-25 14:04:00,2.14091,2.14121,2.14091,2.14121,3905966.0
2007-06-25 14:05:00,2.14122,2.14181,2.14122,2.1417,36634089.0
2007-06-25 14:06:00,2.14172,2.14172,2.14143,2.14143,2776696.0
2007-06-25 14:07:00,2.14147,2.14147,2.14136,2.14145,8016236.0
2007-06-25 14:08:00,2.14147,2.14147,2.13986,2.1412,974474.0
2007-06-25 14:09:00,2.14131,2.14132,2.14114,2.14122,2060828.0
2007-06-25 14:10:00,2.14116,2.14137,2.14116,2.14129,17104596.0
2007-06-25 14:11:00,2.14126,2.14131,2.14104,2.14104,3587526.0
2007-06-25 14:12:00,2.14093,2.14093,2.14075,2.14075,14939420.0
2007-06-25 14:13:00,2.14069,2.14075,2.14062,2.14062,24185792.0
2007-06-25 14:14:00,2.14071,2.14092,2.14065,2.14092,3111211.0
2007-06-25 14:15:00,2.14099,2.1413,2.14093,2.1413,4446075.0
2007-06-25 14:16:00,2.1415,2.14184,2.1415,2.14184,4357360.0
2007-06-25 14:17:00,2.14202,2.14255,2.14201,2.14255,10145551.0
2007-06-25 14:18:00,2.14268,2.14303,2.14268,2.14303,5024148.0
2007-06-25 14:19:00,2.14289,2.14333,2.14289,2.14333,22237282.0
2007-06-25 14:20:00,2.14355,2.14385,2.14355,2.14373,7680120.0
2007-06-25 14:21:00,2.14365,2.14365,2.14342,2.14342,3975703.0
2007-06-25 14:22:00,2.14354,2.14365,2.14348,2.14356,2023242.0
2007-06-25 14:23:00,2.14352,2.14352,2.14338,2.14338,17627682.0
2007-06-25 14:24:00,2.14332,2.14356,2.14332,2.14351,13645572.0
2007-06-25 14:25:00,2.14356,2.14368,2.14348,2.14348,1408508.0
2007-06-25 14:26:00,2.14338,2.14353,2.14332,2.14342,2003832.0
2007-06-25 14:27:00,2.14349,2.14365,2.14349,2.1436,9924404.0
2007-06-25 14:28:00,2.14363,2.14399,2.14363,2.14399,2295251.0
2007-06-25 14:29:00,2.14408,2.14432,2.14408,2.14415,2872412.0
2007-06-25 14:30:00,2.14411,2.14411,2.14394,2.14395,6896930.0
2007-06-25 14:31:00,2.14399,2.14399,2.14391,2.14392,3102620.0
2007-06-25 14:32:00,2.14391,2.14391,2.14352,2.14363,1458708.0
2007-06-25 14:33:00,2.14363,2.14363,2.14339,2.14339,5119425.0
2007-06-25 14:34:00,2.14336,2.14336,2.14318,2.14318,4645687.0
2007-06-25 14:35:00,2.14318,2.14328,2.14305,2.14328,9143350.0
2007-06-25 14:36:00,2.14327,2.14332,2.1431,2.1431,1545014.0
2007-06-25 14:37:00,2.14286,2.14286,2.14237,2.14245,6823111.0
2007-06-25 14:38:00,2.14229,2.14256,2.14229,2.14236,32070358.0
2007-06-25 14:39:00,2.1422,2.1422,2.14169,2.14211,6897280.0
2007-06-25 14:40:00,2.14222,2.14229,2.14211,2.14229,2407426.0
2007-06-25 14:41:00,2.14225,2.14225,2.14206,2.14206,23028194.0
2007-06-25 14:42:00,2.14213,2.14213,2.14166,2.14175,8154943.0
2007-06-25 14:43:00,2.14178,2.14178,2.14167,2.14168,5108991.0
2007-06-25 14:44:00,2.14183,2.14223,2.14183,2.14223,7014402.0
2007-06-25 14:45:00,2.14225,2.14238,2.14207,2.14238,6921952.0
2007-06-25 14:46:00,2.14228,2.1426,2.14228,2.1426,555548.0
2007-06-25 14:47:00,2.14263,2.14274,2.14258,2.14274,8956640.0
2007-06-25 14:48:00,2.1425,2.1425,2.14209,2.14209,10752021.0
2007-06-25 14:49:00,2.14209,2.14231,2.14207,2.14227,468423.0
2007-06-25 14:50:00,2.14217,2.14223,2.14213,2.14223,11677513.0
2007-06-25 14:51:00,2.14228,2.14237,2.14222,2.14222,5880156.0
2007-06-25 14:52:00,2.14219,2.14224,2.14206,2.14215,508304.0
2007-06-25 14:53:00,2.14243,2.1426,2.14243,2.14247,11479012.0
2007-06-25 14:54:00,2.14248,2.14252,2.14235,2.1425,18131773.0
2007-06-25 14:55:00,2.14251,2.14282,2.14251,2.14278,3479955.0
2007-06-25 14:56:00,2.14273,2.14273,2.14234,2.14234,14204651.0
2007-06-25 14:57:00,2.14231,2.14244,2.14222,2.14222,567480.0
2007-06-25 14:58:00,2.14213,2.14217,2.14198,2.14198,2503643.0
2007-06-25 14:59:00,2.14197,2.1422,2.14188,2.1422,2782709.0
2007-06-25 15:00:00,2.14221,2.14236,2.14216,2.14216,25511894.0
2007-06-25 15:01:00,2.14236,2.14257,2.14228,2.14257,20582219.0
2007-06-25 15:02:00,2.14257,2.14257,2.14233,2.14233,5755129.0
2007-06-25 15:03:00,2.14219,2.14219,2.14159,2.14205,18354985.0
2007-06-25 15:04:00,2.14194,2.14215,2.14184,2.14215,3618961.0
2007-06-25 15:05:00,2.14216,2.14228,2.14197,2.14228,10276593.0
2007-06-25 15:06:00,2.14231,2.14233,2.14219,2.14221,1608977.0
2007-06-25 15:07:00,2.14207,2.14207,2.1417,2.14183,26114593.0
2007-06-25 15:08:00,2.14162,2.14176,2.14162,2.14173,4103138.0
2007-06-25 15:09:00,2.14169,2.14183,2.1416,2.1416,3783863.0
2007-06-25 15:10:00,2.14168,2.14185,2.14159,2.14185,3918301.0
2007-06-25 15:11:00,2.1419,2.14203,2.14181,2.14186,10104170.0
2007-06-25 15:12:00,2.14179,2.14179,2.14123,2.14123,1372614.0
2007-06-25 15:13:00,2.14128,2.14128,2.14111,2.14111,6606771.0
2007-06-25 15:14:00,2.14114,2.14128,2.14112,2.14124,3488178.0
2007-06-25 15:15:00,2.14141,2.14166,2.1414,2.1414,20931878.0
2007-06-25 15:16:00,2.14138,2.14147,2.14132,2.14138,2696777.0
2007-06-25 15:17:00,2.1414,2.14163,2.14132,2.14163,8156316.0
2007-06-25 15:18:00,2.14152,2.14152,2.14119,2.14119,1737367.0
2007-06-25 15:19:00,2.14117,2.14136,2.14113,2.14136,11903387.0
2007-06-25 15:20:00,2.14137,2.14147,2.1411,2.1411,24026237.0
2007-06-25 15:21:00,2.14099,2.14099,2.14047,2.14085,6132699.0
2007-06-25 15:22:00,2.141,2.14133,2.141,2.14116,4506191.0
2007-06-25 15:23:00,2.14096,2.14096,2.14067,2.14089,2884614.0
2007-06-25 15:24:00,2.14093,2.14121,2.14076,2.14121,8468338.0
2007-06-25 15:25:00,2.14125,2.14126,2.14096,2.14096,2154322.0
2007-06-25 15:26:00,2.14088,2.14088,2.14053,2.1406,18042690.0
2007-06-25 15:27:00,2.14089,2.14107,2.14089,2.14101,8475463.0
2007-06-25 15:28:00,2.14093,2.14093,2.14059,2.14063,566651.0
2007-06-25 15:29:00,2.14054,2.14054,2.14039,2.14045,3796310.0
2007-06-25 15:30:00,2.14053,2.1407,2.14048,2.1407,6201756.0
2007-06-25 15:31:00,2.14078,2.1409,2.14078,2.14085,4052951.0
2007-06-25 15:32:00,2.14083,2.14092,2.14073,2.14073,14283151.0
2007-06-25 15:33:00,2.14075,2.14079,2.14058,2.14058,5673312.0
2007-06-25 15:34:00,2.14039,2.14064,2.14039,2.14054,6600019.0
2007-06-25 15:35:00,2.14037,2.14047,2.14017,2.14017,8834995.0
2007-06-25 15:36:00,2.14011,2.14032,2.14011,2.1403,33432128.0
2007-06-25 15:37:00,2.14034,2.14042,2.14029,2.14031,9795403.0
2007-06-25 15:38:00,2.14029,2.14029,2.14008,2.14008,397965.0
2007-06-25 15:39:00,2.14008,2.14011,2.13994,2.13994,15615226.0
2007-06-25 15:40:00,2.13988,2.13988,2.13955,2.13955,857759.0
2007-06-25 15:41:00,2.13978,2.14001,2.13978,2.14001,7054031.0
2007-06-25 15:42:00,2.14023,2.14024,2.1401,2.1401,5311052.0
2007-06-25 15:43:00,2.13999,2.13999,2.1397,2.13975,4004292.0
2007-06-25 15:44:00,2.13986,2.14002,2.13969,2.13969,2439441.0
2007-06-25 15:45:00,2.13954,2.13954,2.13909,2.13924,7649395.0
2007-06-25 15:46:00,2.13922,2.13946,2.13922,2.13933,1974108.0
2007-06-25 15:47:00,2.13933,2.13934,2.13906,2.13913,3467089.0
2007-06-25 15:48:00,2.1391,2.1391,2.13855,2.13904,10022263.0
2007-06-25 15:49:00,2.13918,2.13931,2.13913,2.13913,1739351.0
2007-06-25 15:50:00,2.13903,2.1392,2.13894,2.1392,7943980.0
2007-06-25 15:51:00,2.13923,2.13934,2.13892,2.13927,1813615.0
2007-06-25 15:52:00,2.13928,2.13932,2.1392,2.1392,10023801.0
2007-06-25 15:53:00,2.13894,2.13917,2.13882,2.13917,8228744.0
2007-06-25 15:54:00,2.13929,2.13954,2.13906,2.13954,5873323.0
2007-06-25 15:55:00,2.13945,2.13982,2.13945,2.13982,1583450.0
2007-06-25 15:56:00,2.13979,2.13983,2.13975,2.13983,24546615.0
2007-06-25 15:57:00,2.13991,2.14026,2.13991,2.13999,2486014.0
2007-06-25 15:58:00,2.13982,2.13982,2.13936,2.13936,10723282.0
2007-06-25 15:59:00,2.13928,2.13939,2.13888,2.13888,2983516.0
2007-06-25 16:00:00,2.13876,2.13891,2.13867,2.13891,1524873.0
2007-06-25 16:01:00,2.1386,2.13899,2.1386,2.13875,7008416.0
2007-06-25 16:02:00,2.13888,2.13888,2.13799,2.13799,9600149.0
2007-06-25 16:03:00,2.13779,2.13779,2.13731,2.13731,8500925.0
2007-06-25 16:04:00,2.13721,2.13722,2.13702,2.13717,5868551.0
2007-06-25 16:05:00,2.1372,2.1372,2.13664,2.13664,3858077.0
2007-06-25 16:06:00,2.13649,2.13649,2.13582,2.13582,2332801.0
2007-06-25 16:07:00,2.13591,2.13607,2.13578,2.13607,7342126.0
2007-06-25 16:08:00,2.13602,2.13604,2.13578,2.13592,2810535.0
2007-06-25 16:09:00,2.13586,2.1365,2.13586,2.13638,13217240.0
2007-06-25 16:10:00,2.13638,2.13687,2.13638,2.13687,10642846.0
2007-06-25 16:11:00,2.13691,2.13734,2.13691,2.13734,1640456.0
2007-06-25 16:12:00,2.13755,2.13784,2.13755,2.13773,8139214.0
2007-06-25 16:13:00,2.13757,2.13757,2.13727,2.13734,5503202.0
2007-06-25 16:14:00,2.13737,2.13783,2.13725,2.13783,1086493.0
2007-06-25 16:15:00,2.13802,2.13815,2.13802,2.13806,9237116.0
2007-06-25 16:16:00,2.13802,2.1381,2.13795,2.1381,9525685.0
2007-06-25 16:17:00,2.13798,2.13813,2.13786,2.13786,6673826.0
2007-06-25 16:18:00,2.13785,2.13792,2.13774,2.13792,8966734.0
2007-06-25 16:19:00,2.13808,2.1383,2.13808,2.13817,3760270.0
2007-06-25 16:20:00,2.13837,2.13881,2.13837,2.13881,9643884.0
2007-06-25 16:21:00,2.13887,2.13906,2.13887,2.13899,3018671.0
2007-06-25 16:22:00,2.13912,2.13927,2.13906,2.13906,5583673.0
2007-06-25 16:23:00,2.13906,2.13927,2.13875,2.13922,4457452.0
2007-06-25 16:24:00,2.1392,2.13924,2.13896,2.13896,421853.0
2007-06-25 16:25:00,2.1388,2.1388,2.13855,2.13863,16734884.0
2007-06-25 16:26:00,2.1386,2.1386,2.1381,2.13819,7846175.0
2007-06-25 16:27:00,2.13807,2.13807,2.13762,2.13762,8549081.0
2007-06-25 16:28:00,2.13751,2.13758,2.13739,2.13758,27165525.0
2007-06-25 16:29:00,2.13761,2.13766,2.13759,2.13764,6971304.0
2007-06-25 16:30:00,2.13768,2.13771,2.13754,2.13754,3655709.0
2007-06-25 16:31:00,2.13747,2.13747,2.13713,2.13733,34004613.0
2007-06-25 16:32:00,2.13728,2.13736,2.13719,2.13731,2500659.0
2007-06-25 16:33:00,2.13732,2.13732,2.13702,2.13702,12967465.0
2007-06-25 16:34:00,2.13663,2.13707,2.13663,2.13707,2442406.0
2007-06-25 16:35:00,2.13714,2.13735,2.13714,2.13727,4558902.0
2007-06-25 16:36:00,2.1372,2.13725,2.13709,2.13716,2116353.0
2007-06-25 16:37:00,2.13711,2.13729,2.13685,2.13685,14006129.0
2007-06-25 16:38:00,2.13736,2.13754,2.13736,2.13754,11359022.0
2007-06-25 16:39:00,2.13765,2.13785,2.13765,2.13784,1662209.0
2007-06-25 16:40:00,2.13808,2.13816,2.13803,2.13803,2309185.0
2007-06-25 16:41:00,2.13791,2.13791,2.13753,2.13759,2129932.0
2007-06-25 16:42:00,2.13755,2.13755,2.13723,2.13723,3480279.0
2007-06-25 16:43:00,2.13717,2.13728,2.13711,2.13724,960032.0
2007-06-25 16:44:00,2.1372,2.13728,2.13715,2.13715,6992985.0
2007-06-25 16:45:00,2.13705,2.13705,2.1368,2.1368,4897256.0
2007-06-25 16:46:00,2.1368,2.1368,2.13651,2.13657,17170671.0
2007-06-25 16:47:00,2.13661,2.13669,2.13654,2.13668,2336590.0
2007-06-25 16:48:00,2.13652,2.13652,2.1362,2.1362,1763939.0
2007-06-25 16:49:00,2.13605,2.13605,2.13583,2.136,8748358.0
2007-06-25 16:50:00,2.13609,2.13619,2.13608,2.13614,12038944.0
2007-06-25 16:51:00,2.13613,2.13613,2.13593,2.13593,8754896.0
2007-06-25 16:52:00,2.1355,2.13592,2.1355,2.13592,15022920.0
2007-06-25 16:53:00,2.13596,2.13618,2.13596,2.13617,5721554.0
2007-06-25 16:54:00,2.13629,2.13654,2.13629,2.13654,2305682.0
2007-06-25 16:55:00,2.13663,2.13722,2.13662,2.13722,25308408.0
2007-06-25 16:56:00,2.1373,2.13739,2.13728,2.13734,2975537.0
2007-06-25 16:57:00,2.13745,2.13751,2.13722,2.13724,1795303.0
2007-06-25 16:58:00,2.13711,2.13711,2.13681,2.13691,5207058.0
2007-06-25 16:59:00,2.13685,2.13685,2.1365,2.1365,2257822.0
2007-06-25 17:00:00,2.13628,2.13645,2.13611,2.13645,1730886.0
2007-06-25 17:01:00,2.13633,2.13639,2.13498,2.13631,3514958.0
2007-06-25 17:02:00,2.13632,2.13658,2.13632,2.13658,6285936.0
2007-06-25 17:03:00,2.13659,2.13678,2.13645,2.13678,10083498.0
2007-06-25 17:04:00,2.13685,2.13704,2.13676,2.13704,7752088.0
2007-06-25 17:05:00,2.13711,2.13724,2.13711,2.13722,10284380.0
2007-06-25 17:06:00,2.13716,2.13716,2.13694,2.1371,1359838.0
2007-06-25 17:07:00,2.13719,2.1372,2.13709,2.13713,3799726.0
2007-06-25 17:08:00,2.13708,2.1373,2.13708,2.1373,4499234.0
2007-06-25 17:09:00,2.13727,2.13738,2.13715,2.13726,4026231.0
2007-06-25 17:10:00,2.13719,2.13737,2.13719,2.13732,5133408.0
2007-06-25 17:11:00,2.13729,2.13731,2.13715,2.13717,9826661.0
2007-06-25 17:12:00,2.13712,2.13732,2.13712,2.13732,1842581.0
2007-06-25 17:13:00,2.13736,2.13736,2.13715,2.13715,17786498.0
2007-06-25 17:14:00,2.1371,2.1371,2.13698,2.13698,10624881.0
2007-06-25 17:15:00,2.13686,2.13688,2.13676,2.13688,21312723.0
2007-06-25 17:16:00,2.13696,2.13722,2.13693,2.13719,5098134.0
2007-06-25 17:17:00,2.13718,2.13741,2.13718,2.13733,7408418.0
2007-06-25 17:18:00,2.13711,2.13719,2.13707,2.13719,2513635.0
2007-06-25 17:19:00,2.13699,2.13699,2.13684,2.13697,6522719.0
2007-06-25 17:20:00,2.13703,2.13736,2.13703,2.13736,6356875.0
2007-06-25 17:21:00,2.1374,2.1374,2.13729,2.1374,3073136.0
2007-06-25 17:22:00,2.13733,2.13757,2.13733,2.13757,3028671.0
2007-06-25 17:23:00,2.13755,2.13767,2.1374,2.13767,14949488.0
2007-06-25 17:24:00,2.13762,2.13764,2.13734,2.13734,2651551.0
2007-06-25 17:25:00,2.13745,2.1377,2.13745,2.1377,1202583.0
2007-06-25 17:26:00,2.13772,2.13789,2.13772,2.13789,2942861.0
2007-06-25 17:27:00,2.13793,2.13801,2.13785,2.13787,5950541.0
2007-06-25 17:28:00,2.13779,2.13779,2.13754,2.13768,9163469.0
2007-06-25 17:29:00,2.1376,2.1377,2.13736,2.1377,1251529.0
2007-06-25 17:30:00,2.13785,2.13789,2.13779,2.13781,9353265.0
2007-06-25 17:31:00,2.13782,2.13796,2.13773,2.13796,7165158.0
2007-06-25 17:32:00,2.13804,2.13809,2.13798,2.13802,12039962.0
2007-06-25 17:33:00,2.13789,2.13792,2.1378,2.13788,2832608.0
2007-06-25 17:34:00,2.13799,2.13828,2.13799,2.13828,1954371.0
2007-06-25 17:35:00,2.13842,2.13852,2.13833,2.13842,7144735.0
2007-06-25 17:36:00,2.13827,2.13827,2.13805,2.13809,4347957.0
2007-06-25 17:37:00,2.13818,2.13886,2.13818,2.13886,4844613.0
2007-06-25 17:38:00,2.13887,2.13889,2.13873,2.13873,720073.0
2007-06-25 17:39:00,2.13871,2.13871,2.13847,2.13847,11571526.0
2007-06-25 17:40:00,2.13841,2.13854,2.13813,2.13854,6058943.0
2007-06-25 17:41:00,2.13866,2.13868,2.1385,2.13855,12476499.0
2007-06-25 17:42:00,2.13851,2.13851,2.13821,2.13821,10008361.0
2007-06-25 17:43:00,2.13817,2.13817,2.13781,2.13806,21482211.0
2007-06-25 17:44:00,2.13813,2.13815,2.13802,2.1381,8463123.0
2007-06-25 17:45:00,2.13831,2.13851,2.13831,2.13838,7405630.0
2007-06-25 17:46:00,2.13834,2.13838,2.13819,2.13838,3624303.0
2007-06-25 17:47:00,2.13856,2.13873,2.13856,2.13871,17230449.0
2007-06-25 17:48:00,2.13873,2.13889,2.13873,2.13889,17159178.0
2007-06-25 17:49:00,2.13913,2.13946,2.13913,2.13946,11081227.0
2007-06-25 17:50:00,2.13953,2.1397,2.13949,2.13951,1851405.0
2007-06-25 17:51:00,2.13945,2.13945,2.13938,2.13938,27641400.0
2007-06-25 17:52:00,2.13945,2.1396,2.13942,2.1396,1970939.0
2007-06-25 17:53:00,2.13971,2.13983,2.13968,2.13983,9861999.0
2007-06-25 17:54:00,2.13979,2.13979,2.13968,2.13977,8859981.0
2007-06-25 17:55:00,2.13987,2.14002,2.13974,2.13974,2539904.0
2007-06-25 17:56:00,2.13969,2.1397,2.13942,2.13942,4288482.0
2007-06-25 17:57:00,2.13937,2.13937,2.13909,2.13909,3364359.0
2007-06-25 17:58:00,2.13902,2.13911,2.13898,2.13898,3959747.0
2007-06-25 17:59:00,2.13895,2.13895,2.13874,2.13874,1885006.0
2007-06-25 18:00:00,2.13877,2.13877,2.13856,2.13856,3472536.0
2007-06-25 18:01:00,2.13844,2.13853,2.13832,2.13838,8419797.0
2007-06-25 18:02:00,2.1383,2.1383,2.13784,2.13823,980851.0
2007-06-25 18:03:00,2.13828,2.13828,2.13808,2.13822,6265117.0
2007-06-25 18:04:00,2.13814,2.13825,2.138,2.13825,17819246.0
2007-06-25 18:05:00,2.13829,2.13856,2.13829,2.13846,590520.0
2007-06-25 18:06:00,2.13855,2.1389,2.13855,2.13889,4753498.0
2007-06-25 18:07:00,2.13879,2.13883,2.13865,2.1387,3600901.0
2007-06-25 18:08:00,2.13872,2.13882,2.13867,2.13874,10557676.0
2007-06-25 18:09:00,2.13888,2.13892,2.13879,2.13887,5942847.0
2007-06-25 18:10:00,2.13878,2.13878,2.1383,2.13873,4406312.0
2007-06-25 18:11:00,2.13882,2.13901,2.13878,2.13889,11018086.0
2007-06-25 18:12:00,2.13897,2.13913,2.13887,2.13913,24285920.0
2007-06-25 18:13:00,2.13918,2.1393,2.13912,2.1392,3596493.0
2007-06-25 18:14:00,2.13902,2.13912,2.13882,2.13882,3910757.0
2007-06-25 18:15:00,2.13878,2.13905,2.13878,2.13885,2489529.0
2007-06-25 18:16:00,2.13886,2.13886,2.13864,2.13864,4014886.0
2007-06-25 18:17:00,2.13845,2.13845,2.13826,2.13841,3189603.0
2007-06-25 18:18:00,2.13864,2.13877,2.1386,2.1387,1506288.0
2007-06-25 18:19:00,2.13872,2.13872,2.13825,2.13825,1722844.0
2007-06-25 18:20:00,2.13819,2.13824,2.13804,2.13824,16961380.0
2007-06-25 18:21:00,2.1384,2.13855,2.1384,2.13841,6747832.0
2007-06-25 18:22:00,2.13852,2.13867,2.13849,2.13849,1846948.0
2007-06-25 18:23:00,2.13855,2.13898,2.13849,2.13898,4462522.0
2007-06-25 18:24:00,2.13894,2.13894,2.13871,2.13873,1132915.0
2007-06-25 18:25:00,2.13879,2.13879,2.13864,2.13867,4867561.0
2007-06-25 18:26:00,2.13883,2.13894,2.13876,2.13892,1631249.0
2007-06-25 18:27:00,2.13884,2.13909,2.13759,2.13894,2571067.0
2007-06-25 18:28:00,2.13904,2.13907,2.13897,2.13906,12963862.0
2007-06-25 18:29:00,2.13893,2.13902,2.1385,2.13902,2407129.0
2007-06-25 18:30:00,2.13906,2.13906,2.13866,2.13866,1407142.0
2007-06-25 18:31:00,2.13874,2.13887,2.13871,2.13887,19186436.0
2007-06-25 18:32:00,2.13885,2.13885,2.13856,2.13856,2520874.0
2007-06-25 18:33:00,2.13851,2.13859,2.13841,2.13841,9918817.0
2007-06-25 18:34:00,2.1385,2.13872,2.13843,2.13872,10549929.0
2007-06-25 18:35:00,2.1387,2.1387,2.13857,2.13857,7052199.0
2007-06-25 18:36:00,2.13849,2.13853,2.13816,2.13816,7854232.0
2007-06-25 18:37:00,2.1381,2.1381,2.13783,2.13792,26122351.0
2007-06-25 18:38:00,2.13785,2.13785,2.13756,2.13763,1047301.0
2007-06-25 18:39:00,2.13764,2.13811,2.13764,2.13811,5491155.0
2007-06-25 18:40:00,2.13808,2.13815,2.13792,2.13792,90608155.0
2007-06-25 18:41:00,2.13789,2.13794,2.13779,2.13779,2031724.0
2007-06-25 18:42:00,2.13767,2.13776,2.13757,2.13776,8564534.0
2007-06-25 18:43:00,2.13779,2.13779,2.13742,2.13742,2488848.0
2007-06-25 18:44:00,2.13735,2.13736,2.13711,2.1372,4358838.0
2007-06-25 18:45:00,2.13726,2.13742,2.13707,2.13707,32819625.0
2007-06-25 18:46:00,2.13722,2.13745,2.13694,2.13712,4970679.0
2007-06-25 18:47:00,2.137,2.13701,2.13686,2.13695,2382271.0
2007-06-25 18:48:00,2.13707,2.13767,2.13707,2.13751,2586108.0
2007-06-25 18:49:00,2.13753,2.138,2.13753,2.13775,5766772.0
2007-06-25 18:50:00,2.13772,2.13772,2.1373,2.1376,1878067.0
2007-06-25 18:51:00,2.13758,2.13773,2.1374,2.13773,3147773.0
2007-06-25 18:52:00,2.13791,2.13802,2.13787,2.13795,1728954.0
2007-06-25 18:53:00,2.13807,2.13807,2.13787,2.13803,6551516.0
2007-06-25 18:54:00,2.13799,2.13799,2.13781,2.13792,3667251.0
2007-06-25 18:55:00,2.13765,2.1378,2.13765,2.13766,22684537.0
2007-06-25 18:56:00,2.13765,2.13765,2.13739,2.13745,2110496.0
2007-06-25 18:57:00,2.13743,2.13746,2.13735,2.13735,1958136.0
2007-06-25 18:58:00,2.1373,2.13744,2.13724,2.1374,4519780.0
2007-06-25 18:59:00,2.13735,2.13757,2.13734,2.13749,6805324.0
2007-06-25 19:00:00,2.13745,2.13767,2.13736,2.13767,7311073.0
2007-06-25 19:01:00,2.13776,2.13791,2.13776,2.13791,16290482.0
2007-06-25 19:02:00,2.13778,2.13809,2.1377,2.13805,10321283.0
2007-06-25 19:03:00,2.1381,2.1382,2.13805,2.13805,17523502.0
2007-06-25 19:04:00,2.13823,2.13829,2.13815,2.13815,3640279.0
2007-06-25 19:05:00,2.13822,2.13834,2.13822,2.13833,9755456.0
2007-06-25 19:06:00,2.13831,2.13841,2.1383,2.1383,1937924.0
2007-06-25 19:07:00,2.13822,2.13822,2.13798,2.13798,895462.0
2007-06-25 19:08:00,2.13791,2.13791,2.1376,2.1376,2146790.0
2007-06-25 19:09:00,2.13758,2.13758,2.13721,2.13721,9780095.0
2007-06-25 19:10:00,2.13715,2.13715,2.13682,2.13682,484021.0
2007-06-25 19:11:00,2.13663,2.13663,2.13605,2.13605,8763366.0
2007-06-25 19:12:00,2.13616,2.13632,2.13601,2.13601,4484580.0
2007-06-25 19:13:00,2.13577,2.13577,2.13497,2.13497,7715156.0
2007-06-25 19:14:00,2.13518,2.13518,2.13475,2.13485,1881077.0
2007-06-25 19:15:00,2.13493,2.13528,2.13493,2.13501,5506279.0
2007-06-25 19:16:00,2.135,2.13542,2.13498,2.13525,19723397.0
2007-06-25 19:17:00,2.13527,2.13529,2.13506,2.13506,24521418.0
2007-06-25 19:18:00,2.13529,2.13564,2.13529,2.13564,1623813.0
2007-06-25 19:19:00,2.13572,2.13577,2.13569,2.13572,28568686.0
2007-06-25 19:20:00,2.13582,2.13597,2.1355,2.13596,3593668.0
2007-06-25 19:21:00,2.13597,2.13616,2.13595,2.13595,6927836.0
2007-06-25 19:22:00,2.13587,2.13596,2.13569,2.13569,1173344.0
2007-06-25 19:23:00,2.13578,2.13578,2.13562,2.13562,2545441.0
2007-06-25 19:24:00,2.13562,2.13562,2.13543,2.13549,11306601.0
2007-06-25 19:25:00,2.13546,2.13575,2.13546,2.13575,6361875.0
2007-06-25 19:26:00,2.13583,2.1359,2.1357,2.13582,7047711.0
2007-06-25 19:27:00,2.1357,2.1357,2.13557,2.13566,4496885.0
2007-06-25 19:28:00,2.13568,2.1359,2.13555,2.13575,15521547.0
2007-06-25 19:29:00,2.1357,2.13572,2.135,2.13517,8947694.0
2007-06-25 19:30:00,2.13513,2.13513,2.13499,2.13501,1805327.0
2007-06-25 19:31:00,2.1351,2.13523,2.1351,2.13515,19847220.0
2007-06-25 19:32:00,2.13524,2.13528,2.13511,2.13511,3553435.0
2007-06-25 19:33:00,2.13462,2.135,2.13462,2.13476,9877301.0
2007-06-25 19:34:00,2.13464,2.13466,2.13436,2.13436,6576746.0
2007-06-25 19:35:00,2.13431,2.13431,2.13406,2.13413,7215185.0
2007-06-25 19:36:00,2.1342,2.13427,2.13412,2.13424,1038575.0
2007-06-25 19:37:00,2.13427,2.1345,2.13422,2.1345,10905930.0
2007-06-25 19:38:00,2.13473,2.13494,2.13473,2.13475,2538339.0
2007-06-25 19:39:00,2.1346,2.13464,2.13433,2.13464,2312362.0
2007-06-25 19:40:00,2.13462,2.13489,2.13444,2.13489,7193235.0
2007-06-25 19:41:00,2.13498,2.13504,2.13498,2.13502,21367849.0
2007-06-25 19:42:00,2.1349,2.13504,2.13485,2.13495,13652462.0
2007-06-25 19:43:00,2.13486,2.1349,2.13477,2.13487,11120465.0
2007-06-25 19:44:00,2.13492,2.1356,2.13492,2.1355,3624313.0
2007-06-25 19:45:00,2.13553,2.13553,2.13535,2.13548,25110421.0
2007-06-25 19:46:00,2.1354,2.13541,2.13525,2.13538,13965982.0
2007-06-25 19:47:00,2.13535,2.13549,2.13531,2.13543,5520415.0
2007-06-25 19:48:00,2.13537,2.13537,2.13488,2.13509,1343115.0
2007-06-25 19:49:00,2.13506,2.13506,2.13489,2.13494,3176409.0
2007-06-25 19:50:00,2.13493,2.13493,2.13481,2.13481,2315777.0
2007-06-25 19:51:00,2.13484,2.13488,2.13471,2.13487,1767713.0
2007-06-25 19:52:00,2.13489,2.135,2.13489,2.135,8417900.0
2007-06-25 19:53:00,2.135,2.13512,2.135,2.13501,7295867.0
2007-06-25 19:54:00,2.13494,2.13496,2.13476,2.13476,4581774.0
2007-06-25 19:55:00,2.13472,2.13482,2.13467,2.13482,18042875.0
2007-06-25 19:56:00,2.13493,2.13493,2.1348,2.13483,2822203.0
2007-06-25 19:57:00,2.1347,2.13483,2.13468,2.13468,6647436.0
2007-06-25 19:58:00,2.13461,2.13461,2.13451,2.13452,3947387.0
2007-06-25 19:59:00,2.13455,2.13458,2.13438,2.1345,10615352.0
2007-06-25 20:00:00,2.13435,2.13435,2.13403,2.13427,13430969.0
2007-06-25 20:01:00,2.13445,2.13455,2.13436,2.13441,6310604.0
2007-06-25 20:02:00,2.13444,2.13466,2.13422,2.13466,14716606.0
2007-06-25 20:04:00,2.13469,2.13495,2.13468,2.13495,6652721.0
2007-06-25 20:05:00,2.13495,2.13495,2.13477,2.13477,14722874.0
2007-06-25 20:06:00,2.13431,2.135,2.13431,2.135,4717307.0
2007-06-25 20:07:00,2.13477,2.1348,2.13456,2.13456,9374812.0
2007-06-25 20:08:00,2.13442,2.13459,2.13425,2.13446,9717744.0
2007-06-25 20:09:00,2.13447,2.13508,2.13447,2.13508,904543.0
2007-06-25 20:10:00,2.13508,2.13516,2.135,2.13503,1651710.0
2007-06-25 20:11:00,2.13496,2.13496,2.13464,2.13465,2878166.0
2007-06-25 20:12:00,2.13459,2.13473,2.13444,2.13473,1793021.0
2007-06-25 20:13:00,2.13487,2.13505,2.13445,2.13445,817661.0
2007-06-25 20:14:00,2.13486,2.13486,2.13463,2.13463,7261231.0
2007-06-25 20:15:00,2.13452,2.13452,2.13441,2.13445,25891857.0
2007-06-25 20:16:00,2.13443,2.13448,2.13435,2.13448,880655.0
2007-06-25 20:17:00,2.13453,2.13471,2.13453,2.13453,6295606.0
2007-06-25 20:18:00,2.13456,2.13489,2.13456,2.13489,5713975.0
2007-06-25 20:19:00,2.13481,2.13485,2.13476,2.13476,3651917.0
2007-06-25 20:20:00,2.13482,2.1349,2.13474,2.13474,10318061.0
2007-06-25 20:21:00,2.13462,2.13469,2.13443,2.13459,3159877.0
2007-06-25 20:22:00,2.13451,2.1348,2.13451,2.1348,2295261.0
2007-06-25 20:23:00,2.13486,2.13496,2.13475,2.13491,10375199.0
2007-06-25 20:24:00,2.13494,2.13494,2.13465,2.13465,1873438.0
2007-06-25 20:25:00,2.13462,2.13472,2.13438,2.13438,55945569.0
2007-06-25 20:26:00,2.13432,2.13432,2.13406,2.1343,5507400.0
2007-06-25 20:27:00,2.13429,2.13433,2.13418,2.13424,4529737.0
2007-06-25 20:28:00,2.13425,2.13462,2.13425,2.13451,3907132.0
2007-06-25 20:29:00,2.13456,2.13462,2.13451,2.13451,14047698.0
2007-06-25 20:30:00,2.13455,2.13479,2.13455,2.13479,10309874.0
2007-06-25 20:31:00,2.13494,2.13503,2.13475,2.13475,5872253.0
2007-06-25 20:32:00,2.13484,2.13521,2.13484,2.13515,9688786.0
2007-06-25 20:33:00,2.13525,2.13586,2.13525,2.13586,9068257.0
2007-06-25 20:34:00,2.13582,2.13663,2.13582,2.13663,3116781.0
2007-06-25 20:35:00,2.13666,2.13729,2.13666,2.13726,17713469.0
2007-06-25 20:36:00,2.13725,2.1373,2.13725,2.1373,714074.0
2007-06-25 20:37:00,2.1373,2.1375,2.1373,2.1375,12850339.0
2007-06-25 20:38:00,2.13756,2.13763,2.1374,2.13763,5226874.0
2007-06-25 20:39:00,2.13757,2.13757,2.13742,2.13742,12653706.0
2007-06-25 20:40:00,2.13731,2.13731,2.13706,2.13711,3855566.0
2007-06-25 20:41:00,2.13719,2.13719,2.13697,2.13702,22229453.0
2007-06-25 20:42:00,2.13704,2.13723,2.13704,2.13721,9761462.0
2007-06-25 20:43:00,2.13718,2.13724,2.1371,2.13724,1181735.0
2007-06-25 20:44:00,2.13737,2.1376,2.13737,2.13753,12730210.0
2007-06-25 20:45:00,2.13735,2.1378,2.13735,2.13767,2786430.0
2007-06-25 20:46:00,2.13754,2.138,2.13747,2.138,7626769.0
2007-06-25 20:47:00,2.13804,2.13804,2.13788,2.13788,7721440.0
2007-06-25 20:48:00,2.13796,2.13798,2.13652,2.13784,13065980.0
2007-06-25 20:49:00,2.13781,2.13791,2.13741,2.13741,20111658.0
2007-06-25 20:50:00,2.13764,2.13769,2.13749,2.13749,934447.0
2007-06-25 20:51:00,2.1376,2.13768,2.13751,2.13766,2774230.0
2007-06-25 20:52:00,2.13777,2.13841,2.13777,2.13841,9970845.0
2007-06-25 20:53:00,2.13845,2.13851,2.13836,2.13847,623808.0
2007-06-25 20:54:00,2.13853,2.13867,2.13843,2.13867,2849377.0
2007-06-25 20:55:00,2.13874,2.13876,2.1385,2.13876,7143205.0
2007-06-25 20:56:00,2.13863,2.13865,2.13847,2.13847,1306900.0
2007-06-25 20:57:00,2.13857,2.13866,2.13855,2.13866,5900795.0
2007-06-25 20:58:00,2.13828,2.13874,2.13828,2.13874,2636972.0
2007-06-25 20:59:00,2.13875,2.13875,2.13861,2.13867,4931906.0
2007-06-25 21:00:00,2.13857,2.13857,2.13816,2.13821,9388934.0
2007-06-25 21:01:00,2.13829,2.13834,2.13826,2.13826,5397136.0
2007-06-25 21:02:00,2.13833,2.13845,2.13823,2.13823,10571121.0
2007-06-25 21:03:00,2.13828,2.13848,2.13828,2.13848,4306138.0
2007-06-25 21:04:00,2.1385,2.13871,2.1385,2.13856,18900085.0
2007-06-25 21:05:00,2.13846,2.13846,2.1382,2.1382,5070772.0
2007-06-25 21:06:00,2.1382,2.13854,2.13819,2.13854,6912831.0
2007-06-25 21:07:00,2.13857,2.13892,2.13857,2.13884,17464211.0
2007-06-25 21:08:00,2.13885,2.13899,2.13864,2.13886,7296084.0
2007-06-25 21:09:00,2.13896,2.13902,2.13886,2.13892,13844273.0
2007-06-25 21:10:00,2.1388,2.1388,2.13825,2.13825,3297308.0
2007-06-25 21:11:00,2.13827,2.13837,2.13827,2.1383,15508822.0
2007-06-25 21:12:00,2.13838,2.1384,2.13827,2.13829,4862298.0
2007-06-25 21:13:00,2.13818,2.1383,2.13787,2.1383,14334149.0
2007-06-25 21:14:00,2.13827,2.13843,2.13792,2.13843,11170435.0
2007-06-25 21:15:00,2.13836,2.13846,2.13803,2.13803,6583986.0
2007-06-25 21:16:00,2.13838,2.1386,2.13838,2.1386,2737609.0
2007-06-25 21:17:00,2.13851,2.13861,2.13844,2.13857,5312125.0
2007-06-25 21:18:00,2.13846,2.13852,2.13819,2.13819,2072826.0
2007-06-25 21:19:00,2.13783,2.13816,2.13783,2.13815,15862484.0
2007-06-25 21:20:00,2.13801,2.13801,2.13772,2.13778,10726955.0
2007-06-25 21:21:00,2.13794,2.1381,2.13794,2.1381,20343204.0
2007-06-25 21:22:00,2.13804,2.13818,2.13798,2.13798,5912118.0
2007-06-25 21:23:00,2.13797,2.13818,2.13791,2.13811,2526152.0
2007-06-25 21:24:00,2.13803,2.13803,2.13786,2.13786,6538566.0
2007-06-25 21:25:00,2.13768,2.13773,2.13754,2.13761,15022944.0
2007-06-25 21:26:00,2.13748,2.13751,2.13742,2.13751,259854.0
2007-06-25 21:27:00,2.13756,2.13777,2.13756,2.13777,5277277.0
2007-06-25 21:28:00,2.13787,2.13789,2.13778,2.13788,5539073.0
2007-06-25 21:29:00,2.13807,2.13826,2.13807,2.13818,5218423.0
2007-06-25 21:30:00,2.13829,2.13844,2.13809,2.13809,16610119.0
2007-06-25 21:31:00,2.13815,2.13835,2.13815,2.13816,5682687.0
2007-06-25 21:32:00,2.13826,2.13838,2.13819,2.13838,5728415.0
2007-06-25 21:33:00,2.13821,2.13832,2.13813,2.13818,9501274.0
2007-06-25 21:34:00,2.13803,2.13813,2.13799,2.13799,4879615.0
2007-06-25 21:35:00,2.1377,2.13781,2.13754,2.13781,6006902.0
2007-06-25 21:36:00,2.13791,2.13791,2.13745,2.13745,48359878.0
2007-06-25 21:37:00,2.13772,2.13786,2.1377,2.13783,10717305.0
2007-06-25 21:38:00,2.13761,2.13787,2.13761,2.13767,3407422.0
2007-06-25 21:39:00,2.13772,2.13778,2.13761,2.13778,13150181.0
2007-06-25 21:40:00,2.13776,2.1378,2.1376,2.1376,6360271.0
2007-06-25 21:41:00,2.13752,2.13752,2.13739,2.13744,13614436.0
2007-06-25 21:42:00,2.13741,2.13754,2.13691,2.13754,12150818.0
2007-06-25 21:43:00,2.13763,2.13765,2.1374,2.1374,1746884.0
2007-06-25 21:44:00,2.13736,2.13751,2.13727,2.13751,844354.0
2007-06-25 21:45:00,2.13755,2.13767,2.13749,2.13749,2870214.0
2007-06-25 21:46:00,2.13735,2.13746,2.13724,2.13746,22864038.0
2007-06-25 21:47:00,2.13755,2.13772,2.13755,2.13772,2392810.0
2007-06-25 21:48:00,2.1376,2.13774,2.13749,2.13754,7456516.0
2007-06-25 21:49:00,2.13716,2.13759,2.13716,2.13759,3389494.0
2007-06-25 21:50:00,2.13763,2.13781,2.13755,2.13781,4053379.0
2007-06-25 21:51:00,2.13767,2.1379,2.13763,2.13765,4431041.0
2007-06-25 21:52:00,2.13761,2.13803,2.13761,2.13803,24905349.0
2007-06-25 21:53:00,2.13796,2.13801,2.13785,2.13801,11762820.0
2007-06-25 21:54:00,2.13807,2.13816,2.13806,2.13815,12128756.0
2007-06-25 21:55:00,2.13822,2.13834,2.13822,2.13823,17035351.0
2007-06-25 21:56:00,2.13823,2.13829,2.13818,2.13829,8730847.0
2007-06-25 21:57:00,2.13835,2.1385,2.13835,2.1385,1936126.0
2007-06-25 21:58:00,2.13851,2.13853,2.13843,2.13845,5397660.0
2007-06-25 21:59:00,2.13832,2.13832,2.1377,2.1377,3806526.0
2007-06-25 22:00:00,2.13805,2.13818,2.13793,2.13818,3191895.0
2007-06-25 22:01:00,2.13819,2.13827,2.13819,2.13824,1463697.0
2007-06-25 22:02:00,2.138,2.13808,2.13777,2.13797,9687256.0
2007-06-25 22:03:00,2.13814,2.13837,2.13814,2.13837,10931999.0
2007-06-25 22:04:00,2.13831,2.13834,2.13831,2.13834,14716086.0
2007-06-25 22:05:00,2.1384,2.13849,2.13839,2.13841,6522301.0
2007-06-25 22:06:00,2.13831,2.13831,2.13792,2.13792,499722.0
2007-06-25 22:07:00,2.13781,2.13797,2.1377,2.13797,6199631.0
2007-06-25 22:08:00,2.13771,2.1384,2.13771,2.1384,15896216.0
2007-06-25 22:09:00,2.13831,2.13831,2.13807,2.13822,7668934.0
2007-06-25 22:10:00,2.1382,2.13834,2.13816,2.13834,3628488.0
2007-06-25 22:11:00,2.13834,2.13834,2.13807,2.13807,3513917.0
2007-06-25 22:12:00,2.13806,2.13806,2.13772,2.13772,8258529.0
2007-06-25 22:13:00,2.13778,2.13778,2.13759,2.13772,4547757.0
2007-06-25 22:14:00,2.1378,2.13803,2.13776,2.13803,3512679.0
2007-06-25 22:15:00,2.1379,2.13793,2.13779,2.13791,14172340.0
2007-06-25 22:16:00,2.1378,2.1378,2.13761,2.13775,3655875.0
2007-06-25 22:17:00,2.13765,2.13782,2.13765,2.13782,10885029.0
2007-06-25 22:18:00,2.13782,2.13799,2.13782,2.13797,3199065.0
2007-06-25 22:19:00,2.1379,2.1379,2.13742,2.13742,27409878.0
2007-06-25 22:20:00,2.13778,2.13785,2.13744,2.13744,10735379.0
2007-06-25 22:21:00,2.13767,2.13779,2.13754,2.13779,5849069.0
2007-06-25 22:22:00,2.13786,2.13803,2.13786,2.13797,2237281.0
2007-06-25 22:23:00,2.1378,2.13785,2.13763,2.13785,7769912.0
2007-06-25 22:24:00,2.13788,2.13789,2.1377,2.1377,2469777.0
2007-06-25 22:25:00,2.13766,2.13766,2.13747,2.13755,2394009.0
2007-06-25 22:26:00,2.13773,2.13807,2.13773,2.13797,13458673.0
2007-06-25 22:27:00,2.13782,2.13782,2.13755,2.13761,3746092.0
2007-06-25 22:28:00,2.13773,2.13794,2.1377,2.13794,4820631.0
2007-06-25 22:29:00,2.13808,2.13829,2.13808,2.13829,9357313.0
2007-06-25 22:30:00,2.13828,2.13828,2.13818,2.13823,6677050.0
2007-06-25 22:31:00,2.13818,2.13829,2.13811,2.13829,4810922.0
2007-06-25 22:32:00,2.13825,2.13825,2.1381,2.13811,6456713.0
2007-06-25 22:33:00,2.13795,2.13795,2.13783,2.13785,2632137.0
2007-06-25 22:34:00,2.13805,2.1384,2.13796,2.13832,5014004.0
2007-06-25 22:35:00,2.13846,2.13846,2.13824,2.13824,20679352.0
2007-06-25 22:36:00,2.13806,2.13821,2.13803,2.13814,4790681.0
2007-06-25 22:37:00,2.13803,2.13819,2.13803,2.13818,22506914.0
2007-06-25 22:38:00,2.13827,2.13844,2.13827,2.13833,7269928.0
2007-06-25 22:39:00,2.13806,2.13848,2.13806,2.13848,3550178.0
2007-06-25 22:40:00,2.13844,2.1386,2.13844,2.1386,1948253.0
2007-06-25 22:41:00,2.13852,2.13852,2.13833,2.13845,22824133.0
2007-06-25 22:42:00,2.13851,2.13853,2.13836,2.13839,3817325.0
2007-06-25 22:43:00,2.13828,2.13847,2.13828,2.13839,3230414.0
2007-06-25 22:44:00,2.13838,2.13842,2.13831,2.13842,8441877.0
2007-06-25 22:45:00,2.13848,2.13866,2.13841,2.13847,9189010.0
2007-06-25 22:46:00,2.13831,2.13849,2.13818,2.13818,2711724.0
2007-06-25 22:47:00,2.13764,2.13784,2.13764,2.13784,2685196.0
2007-06-25 22:48:00,2.13787,2.13806,2.13787,2.13793,2388774.0
2007-06-25 22:49:00,2.13797,2.13811,2.13778,2.13802,22126091.0
2007-06-25 22:50:00,2.13811,2.13818,2.13805,2.13818,4057757.0
2007-06-25 22:51:00,2.13803,2.13826,2.13803,2.13826,15251354.0
2007-06-25 22:52:00,2.13836,2.13839,2.13822,2.13822,5023661.0
2007-06-25 22:53:00,2.13799,2.13801,2.1378,2.13801,6286249.0
2007-06-25 22:54:00,2.13812,2.13823,2.13805,2.13813,9903480.0
2007-06-25 22:55:00,2.13799,2.1382,2.13794,2.1382,39691921.0
2007-06-25 22:56:00,2.1383,2.13861,2.1383,2.13851,2892260.0
2007-06-25 22:57:00,2.13846,2.13847,2.13834,2.13834,5366650.0
2007-06-25 22:58:00,2.13818,2.13818,2.13783,2.13786,2012392.0
2007-06-25 22:59:00,2.13771,2.13771,2.1373,2.1373,3418104.0
2007-06-25 23:00:00,2.13723,2.13759,2.13723,2.13759,13568139.0
2007-06-25 23:01:00,2.13754,2.13785,2.13754,2.13785,16363227.0
2007-06-25 23:02:00,2.1379,2.13815,2.13789,2.13809,5947469.0
2007-06-25 23:03:00,2.13802,2.13802,2.13752,2.13783,2745491.0
2007-06-25 23:04:00,2.13777,2.13777,2.13733,2.13733,4099973.0
2007-06-25 23:05:00,2.13721,2.13733,2.13568,2.13733,2717192.0
2007-06-25 23:06:00,2.13734,2.13734,2.13673,2.13673,9477635.0
2007-06-25 23:07:00,2.13664,2.13664,2.13637,2.13639,6169026.0
2007-06-25 23:08:00,2.13638,2.13638,2.13613,2.13617,13784622.0
2007-06-25 23:09:00,2.13609,2.13635,2.13609,2.13627,3422093.0
2007-06-25 23:10:00,2.13624,2.13624,2.13608,2.13616,5278292.0
2007-06-25 23:11:00,2.1362,2.13641,2.1362,2.13636,5474284.0
2007-06-25 23:12:00,2.13639,2.13646,2.13631,2.13638,7534005.0
2007-06-25 23:13:00,2.13652,2.13652,2.13637,2.13638,2383725.0
2007-06-25 23:14:00,2.13631,2.13661,2.13631,2.13661,5076820.0
2007-06-25 23:15:00,2.13666,2.13672,2.13664,2.13672,4313932.0
2007-06-25 23:16:00,2.13675,2.13692,2.13675,2.13692,7761437.0
2007-06-25 23:17:00,2.13696,2.1371,2.13696,2.1371,3663397.0
2007-06-25 23:18:00,2.13706,2.13708,2.13697,2.13697,3686816.0
2007-06-25 23:19:00,2.13701,2.1371,2.13687,2.13705,11900263.0
2007-06-25 23:20:00,2.13708,2.13708,2.13682,2.13682,7528075.0
2007-06-25 23:21:00,2.13675,2.13683,2.1367,2.13681,6742327.0
2007-06-25 23:22:00,2.13688,2.13702,2.13684,2.13695,26445509.0
2007-06-25 23:23:00,2.13707,2.13743,2.13693,2.13735,5352309.0
2007-06-25 23:24:00,2.13726,2.13726,2.13695,2.13695,2500793.0
2007-06-25 23:25:00,2.13685,2.13685,2.13661,2.13678,19995669.0
2007-06-25 23:26:00,2.13664,2.13702,2.13664,2.13702,4928354.0
2007-06-25 23:27:00,2.13701,2.13708,2.13695,2.13708,23777799.0
2007-06-25 23:28:00,2.13708,2.13708,2.13689,2.13694,6072474.0
2007-06-25 23:29:00,2.137,2.13702,2.13684,2.13702,16426654.0
2007-06-25 23:30:00,2.13711,2.13728,2.13711,2.13728,3342090.0
2007-06-25 23:31:00,2.1372,2.13737,2.13712,2.13717,14827160.0
2007-06-25 23:32:00,2.13719,2.13738,2.13693,2.13712,30082604.0
2007-06-25 23:33:00,2.13726,2.13726,2.13704,2.13713,10351776.0
2007-06-25 23:34:00,2.1372,2.13747,2.1372,2.13723,1953043.0
2007-06-25 23:35:00,2.13726,2.13726,2.13696,2.13696,16817499.0
2007-06-25 23:36:00,2.13645,2.13699,2.13645,2.13689,7203249.0
2007-06-25 23:37:00,2.13669,2.13672,2.13643,2.13643,6450974.0
2007-06-25 23:38:00,2.13654,2.13701,2.13654,2.13698,5692429.0
2007-06-25 23:39:00,2.13706,2.13706,2.13676,2.13678,4511978.0
2007-06-25 23:40:00,2.13693,2.13704,2.13688,2.13704,14192795.0
2007-06-25 23:41:00,2.13716,2.13749,2.13709,2.13727,4516322.0
2007-06-25 23:42:00,2.13722,2.13722,2.13699,2.13699,2278821.0
2007-06-25 23:43:00,2.13698,2.13709,2.13674,2.13709,7336947.0
2007-06-25 23:44:00,2.13721,2.13734,2.13717,2.13734,6128348.0
2007-06-25 23:45:00,2.13736,2.1374,2.137,2.13735,4851025.0
2007-06-25 23:46:00,2.1374,2.13754,2.13739,2.13747,3414485.0
2007-06-25 23:47:00,2.13751,2.13756,2.13747,2.13747,665260.0
2007-06-25 23:48:00,2.13758,2.13783,2.13756,2.13783,1328885.0
2007-06-25 23:49:00,2.13784,2.13784,2.13695,2.1372,2914938.0
2007-06-25 23:50:00,2.13719,2.13749,2.13696,2.13749,9357895.0
2007-06-25 23:51:00,2.13734,2.13736,2.13707,2.13736,3955283.0
2007-06-25 23:52:00,2.13744,2.13762,2.13743,2.13757,7780898.0
2007-06-25 23:53:00,2.13759,2.13759,2.13739,2.13748,14700442.0
2007-06-25 23:54:00,2.13741,2.13747,2.13738,2.13741,4653689.0
2007-06-25 23:56:00,2.13744,2.13764,2.1373,2.1373,4054426.0
2007-06-25 23:57:00,2.13733,2.13741,2.13733,2.13741,1558382.0
2007-06-25 23:58:00,2.13738,2.13742,2.13718,2.13718,8636257.0
2007-06-25 23:59:00,2.13721,2.13721,2.13702,2.13717,1729270.0
2007-06-26 00:00:00,2.13713,2.13742,2.13713,2.13742,4850154.0
2007-06-26 00:01:00,2.13737,2.13737,2.13721,2.13721,1739126.0
2007-06-26 00:02:00,2.13719,2.13737,2.13702,2.13702,4828249.0
2007-06-26 00:03:00,2.13702,2.13704,2.13674,2.13674,3644388.0
2007-06-26 00:04:00,2.13685,2.13704,2.13675,2.13675,1070942.0
2007-06-26 00:05:00,2.13694,2.13709,2.13685,2.13709,1447138.0
2007-06-26 00:06:00,2.13716,2.13736,2.13704,2.13704,4798549.0
2007-06-26 00:07:00,2.13716,2.13727,2.13703,2.13703,4293965.0
2007-06-26 00:08:00,2.13707,2.13723,2.137,2.13723,6827183.0
2007-06-26 00:09:00,2.1372,2.1373,2.1372,2.13727,2642276.0
2007-06-26 00:10:00,2.13727,2.13735,2.13692,2.13732,1885036.0
2007-06-26 00:11:00,2.13729,2.13729,2.13718,2.13719,8015597.0
2007-06-26 00:12:00,2.13719,2.13721,2.13713,2.13719,3895363.0
2007-06-26 00:13:00,2.13725,2.13736,2.13723,2.13723,21925592.0
2007-06-26 00:14:00,2.13735,2.13748,2.13731,2.13731,5903211.0
2007-06-26 00:15:00,2.13749,2.13752,2.13745,2.13745,3878667.0
2007-06-26 00:16:00,2.13708,2.13742,2.13708,2.13742,3645336.0
2007-06-26 00:17:00,2.13739,2.13762,2.13733,2.13762,13622165.0
2007-06-26 00:18:00,2.13778,2.13795,2.13778,2.13795,5909016.0
2007-06-26 00:20:00,2.13794,2.13803,2.13784,2.13789,3694359.0
2007-06-26 00:21:00,2.13775,2.13781,2.1373,2.13741,39675522.0
2007-06-26 00:22:00,2.13751,2.13775,2.13751,2.13775,3163496.0
2007-06-26 00:23:00,2.13767,2.13767,2.13741,2.13749,14304094.0
2007-06-26 00:24:00,2.13771,2.13771,2.13721,2.13721,3934620.0
2007-06-26 00:25:00,2.13715,2.13727,2.13707,2.13727,1867254.0
2007-06-26 00:26:00,2.13737,2.13798,2.13737,2.13798,8905923.0
2007-06-26 00:27:00,2.13773,2.13773,2.13737,2.13751,25781786.0
2007-06-26 00:28:00,2.13752,2.13766,2.13752,2.13763,19872945.0
2007-06-26 00:29:00,2.13764,2.13776,2.13764,2.13775,4350331.0
2007-06-26 00:30:00,2.1377,2.13776,2.13752,2.13776,1599249.0
2007-06-26 00:31:00,2.13779,2.13782,2.13761,2.13762,5398469.0
2007-06-26 00:32:00,2.1376,2.13833,2.1376,2.13833,2189693.0
2007-06-26 00:33:00,2.13847,2.13864,2.13842,2.13842,5698736.0
2007-06-26 00:34:00,2.13842,2.13842,2.13819,2.13819,12198115.0
2007-06-26 00:35:00,2.13823,2.13823,2.13782,2.13782,7373852.0
2007-06-26 00:36:00,2.13776,2.13807,2.13773,2.13773,1975527.0
2007-06-26 00:37:00,2.13785,2.13788,2.13782,2.13786,4391251.0
2007-06-26 00:38:00,2.13798,2.13818,2.13798,2.13818,5146659.0
2007-06-26 00:40:00,2.13822,2.13824,2.13809,2.13809,1028445.0
2007-06-26 00:41:00,2.13798,2.13798,2.13784,2.13784,6550253.0
2007-06-26 00:42:00,2.13792,2.13793,2.13778,2.13778,6670871.0
2007-06-26 00:43:00,2.13756,2.13756,2.13727,2.13727,3368358.0
2007-06-26 00:44:00,2.13725,2.13786,2.13725,2.13786,4467053.0
2007-06-26 00:45:00,2.13791,2.13791,2.13749,2.13749,4622130.0
2007-06-26 00:46:00,2.13756,2.13775,2.13742,2.13754,2918538.0
2007-06-26 00:47:00,2.13748,2.1376,2.13748,2.13759,4428576.0
2007-06-26 00:48:00,2.13753,2.13763,2.13745,2.13763,1915936.0
2007-06-26 00:49:00,2.13774,2.13792,2.13774,2.13789,6699108.0
2007-06-26 00:50:00,2.1378,2.1378,2.13755,2.13755,4596937.0
2007-06-26 00:51:00,2.13759,2.13762,2.13755,2.1376,3985518.0
2007-06-26 00:52:00,2.1376,2.1376,2.13711,2.1375,6069117.0
2007-06-26 00:53:00,2.13762,2.13774,2.13745,2.13745,3651754.0
2007-06-26 00:54:00,2.13745,2.13745,2.13727,2.13732,2906307.0
2007-06-26 00:55:00,2.13725,2.13756,2.13725,2.13734,7773265.0
2007-06-26 00:56:00,2.13718,2.13718,2.13678,2.13701,14110037.0
2007-06-26 00:57:00,2.13699,2.137,2.13683,2.13696,31411558.0
2007-06-26 00:58:00,2.13728,2.13764,2.13728,2.13728,5322241.0
2007-06-26 00:59:00,2.13726,2.13726,2.13722,2.13726,5605381.0
2007-06-26 01:00:00,2.13741,2.13756,2.13741,2.13755,4792449.0
2007-06-26 01:01:00,2.1374,2.1374,2.13693,2.13714,5659119.0
2007-06-26 01:02:00,2.13728,2.1375,2.13728,2.1375,27726976.0
2007-06-26 01:03:00,2.13763,2.13763,2.13744,2.13747,10831192.0
2007-06-26 01:04:00,2.13762,2.13775,2.13755,2.13769,21365835.0
2007-06-26 01:05:00,2.13775,2.13775,2.13754,2.13755,5653221.0
2007-06-26 01:06:00,2.13744,2.13797,2.13744,2.13793,1068867.0
2007-06-26 01:07:00,2.13796,2.13804,2.13757,2.13757,7259279.0
2007-06-26 01:08:00,2.13787,2.13787,2.13757,2.13775,4596250.0
2007-06-26 01:09:00,2.13784,2.1381,2.13784,2.1381,10892687.0
2007-06-26 01:10:00,2.13812,2.13812,2.13802,2.13808,1115587.0
2007-06-26 01:11:00,2.13801,2.13801,2.13776,2.13795,13301832.0
2007-06-26 01:12:00,2.13795,2.13808,2.1379,2.13808,3996461.0
2007-06-26 01:13:00,2.13815,2.13824,2.13815,2.13815,6154936.0
2007-06-26 01:14:00,2.13806,2.13816,2.1379,2.13814,11324773.0
2007-06-26 01:15:00,2.13816,2.13816,2.13779,2.13779,27019829.0
2007-06-26 01:16:00,2.13795,2.13806,2.13782,2.13797,1210258.0
2007-06-26 01:17:00,2.1378,2.138,2.13775,2.1378,7508238.0
2007-06-26 01:18:00,2.13792,2.13821,2.13792,2.1381,6028820.0
2007-06-26 01:19:00,2.1383,2.13837,2.13826,2.13826,6246926.0
2007-06-26 01:20:00,2.13817,2.13834,2.13812,2.13834,2874523.0
2007-06-26 01:21:00,2.13819,2.13819,2.13802,2.13808,23971928.0
2007-06-26 01:22:00,2.13801,2.1384,2.13762,2.13815,4466808.0
2007-06-26 01:23:00,2.1383,2.1383,2.13805,2.13805,2057319.0
2007-06-26 01:24:00,2.13805,2.13824,2.13789,2.13824,10895304.0
2007-06-26 01:25:00,2.1382,2.13841,2.13813,2.13841,1702230.0
2007-06-26 01:26:00,2.13833,2.13856,2.13833,2.13843,8162775.0
2007-06-26 01:27:00,2.13851,2.13853,2.13835,2.13842,4819573.0
2007-06-26 01:28:00,2.13859,2.13868,2.13852,2.13852,4946374.0
2007-06-26 01:29:00,2.13848,2.1385,2.13834,2.1385,9944756.0
2007-06-26 01:30:00,2.13839,2.1387,2.13839,2.1387,3744888.0
2007-06-26 01:31:00,2.13872,2.13874,2.13806,2.13813,6988185.0
2007-06-26 01:32:00,2.13809,2.13833,2.13809,2.13824,2571423.0
2007-06-26 01:34:00,2.13835,2.13857,2.13813,2.13833,6955880.0
2007-06-26 01:35:00,2.13844,2.13844,2.1379,2.1379,3379867.0
2007-06-26 01:36:00,2.1379,2.13829,2.13785,2.13826,3139631.0
2007-06-26 01:37:00,2.13818,2.13822,2.13803,2.13815,6932812.0
2007-06-26 01:38:00,2.13841,2.13856,2.13841,2.13846,2799738.0
2007-06-26 01:39:00,2.13845,2.13853,2.13833,2.13833,3330340.0
2007-06-26 01:40:00,2.13846,2.13846,2.13821,2.13821,24516978.0
2007-06-26 01:41:00,2.13811,2.13811,2.13795,2.13795,4416255.0
2007-06-26 01:42:00,2.13814,2.13829,2.1381,2.1381,4332016.0
2007-06-26 01:43:00,2.13804,2.13804,2.13756,2.13756,6116042.0
2007-06-26 01:44:00,2.1376,2.13775,2.13749,2.13775,6421151.0
2007-06-26 01:45:00,2.13773,2.13798,2.13772,2.13798,3512654.0
2007-06-26 01:46:00,2.13783,2.138,2.13783,2.138,768573.0
2007-06-26 01:47:00,2.13809,2.13831,2.13809,2.13831,2924054.0
2007-06-26 01:48:00,2.1383,2.13843,2.13823,2.13823,4429298.0
2007-06-26 01:49:00,2.13817,2.13819,2.13799,2.13819,12589240.0
2007-06-26 01:50:00,2.13833,2.13834,2.13823,2.13828,3551953.0
2007-06-26 01:51:00,2.13809,2.13809,2.1377,2.1379,5651656.0
2007-06-26 01:52:00,2.13792,2.13855,2.13792,2.13853,3551107.0
2007-06-26 01:53:00,2.13844,2.13844,2.13837,2.13838,10688312.0
2007-06-26 01:54:00,2.13846,2.13846,2.13799,2.13836,16738175.0
2007-06-26 01:55:00,2.13841,2.13856,2.13834,2.1385,39191757.0
2007-06-26 01:56:00,2.13868,2.13885,2.13864,2.13881,9097730.0
2007-06-26 01:57:00,2.13883,2.13883,2.13855,2.13855,16316201.0
2007-06-26 01:58:00,2.13844,2.13844,2.13819,2.13837,3743503.0
2007-06-26 01:59:00,2.138,2.13862,2.138,2.13862,7667914.0
2007-06-26 02:00:00,2.13862,2.13878,2.13813,2.13813,8205364.0
2007-06-26 02:01:00,2.13864,2.13882,2.13862,2.1387,3928127.0
2007-06-26 02:02:00,2.13855,2.13865,2.13847,2.13862,16542839.0
2007-06-26 02:03:00,2.13875,2.13892,2.13873,2.1389,8957985.0
2007-06-26 02:04:00,2.13888,2.13893,2.1388,2.1388,37343267.0
2007-06-26 02:05:00,2.13878,2.13903,2.13855,2.13893,17471997.0
2007-06-26 02:06:00,2.13891,2.1392,2.13891,2.1392,11621518.0
2007-06-26 02:07:00,2.13926,2.13985,2.13926,2.13985,3544020.0
2007-06-26 02:08:00,2.14007,2.14044,2.14005,2.14044,6253907.0
2007-06-26 02:09:00,2.14052,2.14052,2.14031,2.14031,3849522.0
2007-06-26 02:10:00,2.14018,2.14018,2.13982,2.13982,13530998.0
2007-06-26 02:11:00,2.13966,2.1399,2.13966,2.1399,4047979.0
2007-06-26 02:12:00,2.14005,2.14016,2.13996,2.14003,3163877.0
2007-06-26 02:13:00,2.13993,2.13993,2.13941,2.13941,813562.0
2007-06-26 02:14:00,2.13953,2.13953,2.13925,2.13925,3487545.0
2007-06-26 02:15:00,2.13912,2.13918,2.13879,2.13918,6239580.0
2007-06-26 02:16:00,2.13911,2.13939,2.13911,2.13939,6290929.0
2007-06-26 02:17:00,2.13938,2.1394,2.13927,2.13935,4235035.0
2007-06-26 02:18:00,2.13925,2.13937,2.13925,2.13933,4393847.0
2007-06-26 02:19:00,2.13925,2.13929,2.1392,2.13929,23230034.0
2007-06-26 02:20:00,2.13931,2.1395,2.13931,2.13938,3436882.0
2007-06-26 02:21:00,2.13934,2.13934,2.13916,2.13916,2926148.0
2007-06-26 02:22:00,2.13902,2.13912,2.13891,2.13895,7172370.0
2007-06-26 02:23:00,2.13895,2.13918,2.13888,2.13918,3416728.0
2007-06-26 02:24:00,2.13924,2.13948,2.13924,2.13948,3186749.0
2007-06-26 02:25:00,2.1395,2.13952,2.13914,2.13939,7023303.0
2007-06-26 02:26:00,2.1395,2.1396,2.13944,2.13959,2819917.0
2007-06-26 02:27:00,2.13936,2.1394,2.13926,2.13926,2399388.0
2007-06-26 02:28:00,2.1393,2.13945,2.13927,2.13942,7324374.0
2007-06-26 02:29:00,2.13955,2.13965,2.13941,2.13941,3703776.0
2007-06-26 02:30:00,2.13949,2.13958,2.13941,2.13943,9963686.0
2007-06-26 02:31:00,2.13921,2.13939,2.13918,2.13939,5337622.0
2007-06-26 02:32:00,2.13943,2.13963,2.13941,2.13951,4410296.0
2007-06-26 02:33:00,2.13936,2.13936,2.13911,2.13911,8752708.0
2007-06-26 02:34:00,2.13922,2.13922,2.13891,2.13891,1756324.0
2007-06-26 02:35:00,2.1388,2.1388,2.13854,2.13873,10291211.0
2007-06-26 02:36:00,2.13874,2.13892,2.13864,2.13892,2141923.0
2007-06-26 02:37:00,2.13877,2.13882,2.13809,2.13867,4540824.0
2007-06-26 02:38:00,2.13877,2.13881,2.13873,2.13873,25284177.0
2007-06-26 02:39:00,2.13878,2.13879,2.13862,2.13873,2687476.0
2007-06-26 02:40:00,2.13872,2.13878,2.13868,2.13878,6709908.0
2007-06-26 02:41:00,2.1386,2.13894,2.1386,2.13887,5587416.0
2007-06-26 02:42:00,2.1387,2.1387,2.13836,2.13836,7955328.0
2007-06-26 02:43:00,2.13846,2.13849,2.13836,2.13845,1207959.0
2007-06-26 02:44:00,2.13826,2.13848,2.13826,2.13848,25935714.0
2007-06-26 02:45:00,2.1385,2.13865,2.13845,2.13865,10846444.0
2007-06-26 02:46:00,2.13868,2.13887,2.13868,2.13887,6013028.0
2007-06-26 02:47:00,2.13892,2.13904,2.13892,2.13904,3744811.0
2007-06-26 02:48:00,2.13911,2.13911,2.13894,2.13905,13471575.0
2007-06-26 02:49:00,2.1391,2.13917,2.13907,2.13907,1104432.0
2007-06-26 02:50:00,2.13907,2.13911,2.13907,2.13911,11396410.0
2007-06-26 02:51:00,2.13901,2.13901,2.13882,2.13893,4687659.0
2007-06-26 02:52:00,2.13871,2.13925,2.13871,2.13909,7160465.0
2007-06-26 02:53:00,2.13911,2.13917,2.13899,2.13902,1037632.0
2007-06-26 02:54:00,2.13908,2.13908,2.13887,2.13887,5347354.0
2007-06-26 02:55:00,2.13871,2.13876,2.13848,2.13848,21954208.0
2007-06-26 02:56:00,2.13837,2.13873,2.13837,2.13873,11161575.0
2007-06-26 02:57:00,2.13883,2.13888,2.13883,2.13887,26875038.0
2007-06-26 02:58:00,2.1389,2.1389,2.13871,2.13876,5611978.0
2007-06-26 02:59:00,2.13885,2.13894,2.1387,2.13894,4410500.0
2007-06-26 03:00:00,2.13896,2.13901,2.13894,2.13901,5529080.0
2007-06-26 03:02:00,2.13892,2.13911,2.13891,2.13911,23633810.0
2007-06-26 03:03:00,2.13916,2.13925,2.13906,2.13925,13443252.0
2007-06-26 03:04:00,2.13924,2.1393,2.13915,2.1393,7630572.0
2007-06-26 03:05:00,2.13923,2.13924,2.13906,2.13916,2748021.0
2007-06-26 03:06:00,2.13901,2.1392,2.13901,2.1392,3426622.0
2007-06-26 03:08:00,2.13925,2.13947,2.13925,2.13947,4318938.0
2007-06-26 03:09:00,2.1395,2.13984,2.1395,2.13984,4265112.0
2007-06-26 03:10:00,2.13994,2.1403,2.13994,2.1403,6519177.0
2007-06-26 03:11:00,2.14026,2.14026,2.14006,2.1401,1856708.0
2007-06-26 03:12:00,2.14008,2.14018,2.13996,2.13996,4775258.0
2007-06-26 03:13:00,2.14002,2.14016,2.13993,2.14001,2987244.0
2007-06-26 03:14:00,2.14001,2.14024,2.14001,2.14019,4981282.0
2007-06-26 03:15:00,2.14006,2.14006,2.14,2.14006,4067242.0
2007-06-26 03:16:00,2.14016,2.14016,2.14002,2.14002,3381548.0
2007-06-26 03:17:00,2.14006,2.14019,2.13997,2.14019,7207855.0
2007-06-26 03:18:00,2.14017,2.14017,2.13991,2.13991,6643260.0
2007-06-26 03:19:00,2.13981,2.13988,2.13973,2.13973,960717.0
2007-06-26 03:20:00,2.13972,2.1399,2.13959,2.13977,5464026.0
2007-06-26 03:21:00,2.13987,2.13997,2.13974,2.13974,5476334.0
2007-06-26 03:22:00,2.13977,2.13995,2.13971,2.13995,4049848.0
2007-06-26 03:23:00,2.13992,2.14019,2.13992,2.14003,1809255.0
2007-06-26 03:24:00,2.14004,2.14024,2.14004,2.1402,7651605.0
2007-06-26 03:25:00,2.14014,2.14033,2.14014,2.14026,13165801.0
2007-06-26 03:26:00,2.14011,2.14023,2.13995,2.1402,13992849.0
2007-06-26 03:27:00,2.14011,2.14011,2.13988,2.1399,2390236.0
2007-06-26 03:28:00,2.13998,2.14002,2.1399,2.14002,5165504.0
2007-06-26 03:29:00,2.14014,2.14034,2.14011,2.14011,1497144.0
2007-06-26 03:30:00,2.14006,2.14006,2.1397,2.1397,4097899.0
2007-06-26 03:31:00,2.13953,2.13953,2.13945,2.1395,18681092.0
2007-06-26 03:32:00,2.13956,2.13969,2.13953,2.13963,24941268.0
2007-06-26 03:33:00,2.13973,2.13973,2.13954,2.13967,8428053.0
2007-06-26 03:34:00,2.13979,2.14011,2.13979,2.13997,2022807.0
2007-06-26 03:35:00,2.13983,2.13983,2.13965,2.13965,3622371.0
2007-06-26 03:36:00,2.13943,2.1396,2.13923,2.13923,14053809.0
2007-06-26 03:37:00,2.13925,2.1393,2.13917,2.1392,3130623.0
2007-06-26 03:38:00,2.13925,2.13936,2.13906,2.13906,37546628.0
2007-06-26 03:39:00,2.13915,2.13934,2.1391,2.13934,2974009.0
2007-06-26 03:40:00,2.13945,2.13982,2.13945,2.13982,924160.0
2007-06-26 03:41:00,2.14007,2.14009,2.13997,2.13997,5432080.0
2007-06-26 03:42:00,2.13989,2.14007,2.13989,2.13995,13427468.0
2007-06-26 03:44:00,2.13995,2.13998,2.13985,2.13997,3998625.0
2007-06-26 03:45:00,2.13983,2.14011,2.13983,2.14006,5792004.0
2007-06-26 03:46:00,2.13991,2.14018,2.13991,2.14018,20036181.0
2007-06-26 03:47:00,2.14008,2.14008,2.13982,2.13983,4184064.0
2007-06-26 03:48:00,2.13998,2.1403,2.13998,2.14024,7923682.0
2007-06-26 03:49:00,2.14012,2.14012,2.1394,2.13992,1870819.0
2007-06-26 03:50:00,2.13995,2.13995,2.13967,2.13967,2869544.0
2007-06-26 03:51:00,2.13977,2.13984,2.13968,2.13983,7305707.0
2007-06-26 03:52:00,2.13979,2.1399,2.13966,2.13966,4158804.0
2007-06-26 03:53:00,2.13946,2.13955,2.13938,2.13948,5072998.0
2007-06-26 03:54:00,2.13956,2.13961,2.13946,2.13956,1322313.0
2007-06-26 03:55:00,2.13933,2.13935,2.13916,2.13917,1172864.0
2007-06-26 03:56:00,2.13904,2.1392,2.13878,2.1392,3995162.0
2007-06-26 03:57:00,2.13932,2.13966,2.13914,2.13966,5314528.0
2007-06-26 03:58:00,2.13971,2.13998,2.13971,2.13998,1651279.0
2007-06-26 03:59:00,2.14011,2.14057,2.14011,2.14057,4551571.0
2007-06-26 04:00:00,2.14067,2.14067,2.14045,2.14055,1657818.0
2007-06-26 04:01:00,2.14032,2.14035,2.14021,2.14029,8087140.0
2007-06-26 04:02:00,2.14042,2.14058,2.14042,2.14058,1443480.0
2007-06-26 04:03:00,2.14053,2.14053,2.14023,2.14041,3971421.0
2007-06-26 04:04:00,2.14039,2.14053,2.14026,2.1403,22874818.0
2007-06-26 04:05:00,2.14023,2.14029,2.14011,2.14029,4762753.0
2007-06-26 04:06:00,2.14051,2.14067,2.1405,2.14063,14125533.0
2007-06-26 04:07:00,2.14061,2.14069,2.14051,2.14055,7766918.0
2007-06-26 04:08:00,2.14053,2.14053,2.14018,2.14018,3990398.0
2007-06-26 04:09:00,2.14018,2.14018,2.13969,2.1399,10318551.0
2007-06-26 04:10:00,2.14004,2.14007,2.13965,2.14002,2904483.0
2007-06-26 04:11:00,2.14016,2.14032,2.14016,2.14032,1350217.0
2007-06-26 04:12:00,2.14014,2.14014,2.13989,2.13989,615526.0
2007-06-26 04:13:00,2.13994,2.14003,2.13986,2.14003,3404271.0
2007-06-26 04:14:00,2.14,2.14024,2.13977,2.14024,4426116.0
2007-06-26 04:15:00,2.14032,2.14044,2.14028,2.14028,6191500.0
2007-06-26 04:16:00,2.14017,2.14031,2.14007,2.14026,7387180.0
2007-06-26 04:18:00,2.14039,2.1405,2.14012,2.14049,4357703.0
2007-06-26 04:19:00,2.14043,2.14043,2.14026,2.1403,14878703.0
2007-06-26 04:20:00,2.1402,2.1402,2.14011,2.14011,4475280.0
2007-06-26 04:21:00,2.13992,2.13998,2.13992,2.13997,5532538.0
2007-06-26 04:22:00,2.1398,2.13991,2.13974,2.13981,6008171.0
2007-06-26 04:23:00,2.14004,2.14055,2.1399,2.1399,7515910.0
2007-06-26 04:24:00,2.14034,2.14059,2.14034,2.14059,18424076.0
2007-06-26 04:25:00,2.14044,2.14055,2.14033,2.14055,2009716.0
2007-06-26 04:26:00,2.14054,2.14072,2.14046,2.14072,10516892.0
2007-06-26 04:27:00,2.14052,2.14067,2.14026,2.14059,29331711.0
2007-06-26 04:28:00,2.14053,2.14059,2.14044,2.14046,15529072.0
2007-06-26 04:29:00,2.14046,2.14046,2.14013,2.14028,3569466.0
2007-06-26 04:30:00,2.14037,2.14051,2.1403,2.14051,16994260.0
2007-06-26 04:31:00,2.14034,2.14036,2.14021,2.14035,5810978.0
2007-06-26 04:32:00,2.14031,2.14039,2.1402,2.14038,25794966.0
2007-06-26 04:33:00,2.14047,2.14063,2.14045,2.14045,4591350.0
2007-06-26 04:34:00,2.14059,2.14065,2.1405,2.14058,21687276.0
2007-06-26 04:35:00,2.14045,2.14048,2.14028,2.14048,2642149.0
2007-06-26 04:36:00,2.14055,2.14055,2.13993,2.14022,5727456.0
2007-06-26 04:37:00,2.1401,2.14012,2.13993,2.14012,25863578.0
2007-06-26 04:38:00,2.14027,2.14036,2.14015,2.14015,7162021.0
2007-06-26 04:39:00,2.14004,2.14004,2.13978,2.13999,7597211.0
2007-06-26 04:40:00,2.14003,2.14028,2.13995,2.14028,11188664.0
2007-06-26 04:41:00,2.14022,2.14022,2.14012,2.14021,3600759.0
2007-06-26 04:42:00,2.14039,2.14103,2.14039,2.14103,3646623.0
2007-06-26 04:43:00,2.14108,2.14118,2.14106,2.14118,13580539.0
2007-06-26 04:44:00,2.14121,2.14144,2.14121,2.14128,4057119.0
2007-06-26 04:45:00,2.14105,2.14105,2.1409,2.14092,4686006.0
2007-06-26 04:46:00,2.14099,2.14124,2.14095,2.14124,2453656.0
2007-06-26 04:47:00,2.14115,2.14141,2.1411,2.14141,8265501.0
2007-06-26 04:48:00,2.14143,2.14168,2.14143,2.14168,5649416.0
2007-06-26 04:49:00,2.1417,2.1417,2.14131,2.14131,5690878.0
2007-06-26 04:50:00,2.14136,2.14157,2.14126,2.14126,3704367.0
2007-06-26 04:51:00,2.1414,2.14148,2.14126,2.14148,13135717.0
2007-06-26 04:52:00,2.14165,2.14193,2.14165,2.14189,5996913.0
2007-06-26 04:53:00,2.14191,2.14201,2.14191,2.14196,9738631.0
2007-06-26 04:54:00,2.14191,2.14191,2.1403,2.1418,2667836.0
2007-06-26 04:55:00,2.14185,2.14197,2.14178,2.14197,4351028.0
2007-06-26 04:56:00,2.14206,2.14221,2.1418,2.1421,2629024.0
2007-06-26 04:57:00,2.14203,2.14203,2.14172,2.14194,6063277.0
2007-06-26 04:58:00,2.14198,2.14198,2.14185,2.14188,15919085.0
2007-06-26 04:59:00,2.14194,2.14194,2.14181,2.14181,15032283.0
2007-06-26 05:00:00,2.14173,2.14173,2.14147,2.14169,3190613.0
2007-06-26 05:01:00,2.14173,2.14175,2.14161,2.14175,2176973.0
2007-06-26 05:02:00,2.14176,2.1418,2.1417,2.1417,5191690.0
2007-06-26 05:03:00,2.1416,2.1416,2.14134,2.14153,2836106.0
2007-06-26 05:04:00,2.14165,2.14176,2.14156,2.14161,21617304.0
2007-06-26 05:05:00,2.14162,2.14162,2.14137,2.14142,9557498.0
2007-06-26 05:06:00,2.14142,2.1416,2.1414,2.1416,6495402.0
2007-06-26 05:08:00,2.14155,2.14164,2.14124,2.14124,10469650.0
2007-06-26 05:09:00,2.14136,2.14145,2.1413,2.14145,4463487.0
2007-06-26 05:10:00,2.14149,2.14179,2.14133,2.14179,21052417.0
2007-06-26 05:11:00,2.14174,2.14174,2.14131,2.14134,2610968.0
2007-06-26 05:12:00,2.1414,2.14146,2.14096,2.14096,2852342.0
2007-06-26 05:13:00,2.1413,2.1413,2.14115,2.14117,2594703.0
2007-06-26 05:14:00,2.14136,2.14162,2.14127,2.14162,8868845.0
2007-06-26 05:16:00,2.14159,2.14167,2.14138,2.14138,3002245.0
2007-06-26 05:17:00,2.14137,2.14137,2.14117,2.14136,3510828.0
2007-06-26 05:18:00,2.14141,2.1417,2.14139,2.1417,43474019.0
2007-06-26 05:19:00,2.1417,2.14172,2.14162,2.14162,2152052.0
2007-06-26 05:20:00,2.14163,2.14179,2.14113,2.14113,3495645.0
2007-06-26 05:21:00,2.14138,2.14153,2.14137,2.14144,7559454.0
2007-06-26 05:22:00,2.14146,2.14181,2.14146,2.1417,21494521.0
2007-06-26 05:23:00,2.14181,2.14198,2.14173,2.14191,5269117.0
2007-06-26 05:24:00,2.14207,2.1422,2.14201,2.14208,20623669.0
2007-06-26 05:25:00,2.14195,2.1422,2.14194,2.1422,5187260.0
2007-06-26 05:26:00,2.14209,2.14213,2.14194,2.14194,2663568.0
2007-06-26 05:27:00,2.14191,2.14194,2.14186,2.1419,6633155.0
2007-06-26 05:28:00,2.14189,2.14195,2.14184,2.14189,4851187.0
2007-06-26 05:29:00,2.14191,2.14199,2.14183,2.14199,6113956.0
2007-06-26 05:30:00,2.14205,2.1421,2.14195,2.14203,8710150.0
2007-06-26 05:31:00,2.14194,2.14195,2.14176,2.14176,5131607.0
2007-06-26 05:32:00,2.14169,2.14187,2.14169,2.1418,3647606.0
2007-06-26 05:33:00,2.14172,2.14174,2.14153,2.14174,13816522.0
2007-06-26 05:34:00,2.14185,2.14204,2.14185,2.14201,2186709.0
2007-06-26 05:35:00,2.142,2.14203,2.14189,2.14203,2246272.0
2007-06-26 05:36:00,2.14216,2.1422,2.1421,2.1421,7781585.0
2007-06-26 05:37:00,2.14206,2.14206,2.14183,2.14192,2270199.0
2007-06-26 05:38:00,2.14191,2.14198,2.14172,2.14179,5698625.0
2007-06-26 05:39:00,2.14159,2.14186,2.14159,2.14185,10866869.0
2007-06-26 05:40:00,2.14156,2.14215,2.14156,2.14191,28124234.0
2007-06-26 05:41:00,2.14196,2.14196,2.1418,2.1419,3144662.0
2007-06-26 05:42:00,2.14188,2.14188,2.14174,2.14177,11091326.0
2007-06-26 05:43:00,2.14194,2.14228,2.14185,2.14226,3522376.0
2007-06-26 05:44:00,2.14233,2.14244,2.14233,2.14244,14144051.0
2007-06-26 05:45:00,2.14245,2.14245,2.14216,2.1422,3723031.0
2007-06-26 05:46:00,2.14212,2.14212,2.14173,2.14198,4947518.0
2007-06-26 05:47:00,2.14202,2.14236,2.14202,2.14236,8348696.0
2007-06-26 05:48:00,2.14234,2.14234,2.14234,2.14234,3289473.0
2007-06-26 05:50:00,2.14239,2.14253,2.1423,2.14253,7216463.0
2007-06-26 05:51:00,2.14251,2.14251,2.14207,2.14207,14542327.0
2007-06-26 05:52:00,2.1426,2.14275,2.14254,2.14265,6445192.0
2007-06-26 05:53:00,2.14251,2.14251,2.14217,2.14217,465030.0
2007-06-26 05:54:00,2.14211,2.1422,2.14208,2.14217,6828204.0
2007-06-26 05:55:00,2.14216,2.14219,2.14216,2.14219,15602297.0
2007-06-26 05:56:00,2.14223,2.14223,2.1419,2.1419,10531793.0
2007-06-26 05:57:00,2.1418,2.14193,2.14175,2.14184,10430989.0
2007-06-26 05:58:00,2.14204,2.14219,2.14204,2.14217,1344320.0
2007-06-26 05:59:00,2.14216,2.14217,2.14201,2.14217,3313499.0
2007-06-26 06:00:00,2.1418,2.14224,2.1418,2.14224,3892556.0
2007-06-26 06:01:00,2.14221,2.14221,2.14202,2.14216,5521337.0
2007-06-26 06:02:00,2.14222,2.14239,2.14221,2.14221,2147196.0
2007-06-26 06:03:00,2.14211,2.14211,2.142,2.14203,9276293.0
2007-06-26 06:04:00,2.14194,2.1422,2.14186,2.14199,15950702.0
2007-06-26 06:05:00,2.14206,2.1424,2.14206,2.1424,12930442.0
2007-06-26 06:06:00,2.14236,2.14265,2.14236,2.14247,10978925.0
2007-06-26 06:07:00,2.14247,2.14247,2.14226,2.14226,27404655.0
2007-06-26 06:08:00,2.14232,2.14253,2.14232,2.14246,4394131.0
2007-06-26 06:09:00,2.14262,2.14262,2.14251,2.14258,4105104.0
2007-06-26 06:10:00,2.14256,2.14259,2.14218,2.14218,3126263.0
2007-06-26 06:11:00,2.14254,2.14254,2.14221,2.14221,8046310.0
2007-06-26 06:12:00,2.1422,2.14225,2.14204,2.14204,2527527.0
2007-06-26 06:14:00,2.14203,2.14235,2.14199,2.14235,2626957.0
2007-06-26 06:15:00,2.14235,2.14236,2.14223,2.14233,861584.0
2007-06-26 06:16:00,2.14229,2.14241,2.14229,2.14241,1615391.0
2007-06-26 06:18:00,2.1424,2.1424,2.14225,2.14227,14509683.0
2007-06-26 06:19:00,2.1423,2.14251,2.1423,2.14246,5886959.0
2007-06-26 06:20:00,2.14247,2.14251,2.14239,2.14242,13418552.0
2007-06-26 06:22:00,2.14242,2.14242,2.14216,2.14216,11527703.0
2007-06-26 06:23:00,2.14181,2.14214,2.14181,2.14214,51655498.0
2007-06-26 06:24:00,2.14233,2.14248,2.14225,2.14225,5485256.0
2007-06-26 06:25:00,2.14233,2.14233,2.14204,2.14204,4460751.0
2007-06-26 06:26:00,2.14221,2.14233,2.14199,2.14204,9819425.0
2007-06-26 06:27:00,2.14216,2.14219,2.14195,2.14217,5758357.0
2007-06-26 06:28:00,2.14202,2.14227,2.14198,2.14227,6270896.0
2007-06-26 06:29:00,2.14216,2.14216,2.14175,2.142,15658105.0
2007-06-26 06:30:00,2.14208,2.14242,2.14208,2.14242,4859773.0
2007-06-26 06:31:00,2.14233,2.14233,2.14186,2.14193,5439529.0
2007-06-26 06:32:00,2.14195,2.14251,2.14195,2.14251,6130719.0
2007-06-26 06:33:00,2.14251,2.14251,2.14215,2.14234,240806.0
2007-06-26 06:34:00,2.14248,2.1425,2.14237,2.14244,15841975.0
2007-06-26 06:35:00,2.14255,2.14257,2.14242,2.14242,6732460.0
2007-06-26 06:36:00,2.14226,2.14257,2.14216,2.14229,2387441.0
2007-06-26 06:37:00,2.14218,2.14218,2.14196,2.14196,5455998.0
2007-06-26 06:38:00,2.14205,2.14232,2.142,2.14228,22401942.0
2007-06-26 06:39:00,2.14212,2.1423,2.14212,2.14229,9846663.0
2007-06-26 06:40:00,2.14243,2.14255,2.14212,2.14212,14960371.0
2007-06-26 06:41:00,2.1424,2.14247,2.14229,2.14229,2246237.0
2007-06-26 06:42:00,2.14234,2.14234,2.1421,2.14226,5446658.0
2007-06-26 06:43:00,2.14237,2.1426,2.1423,2.1426,4345292.0
2007-06-26 06:44:00,2.1421,2.14244,2.1421,2.14224,6227170.0
2007-06-26 06:45:00,2.14236,2.14236,2.14186,2.14212,12381328.0
2007-06-26 06:46:00,2.14203,2.14203,2.14159,2.14191,15882715.0
2007-06-26 06:47:00,2.14214,2.14235,2.14214,2.14235,5139306.0
2007-06-26 06:48:00,2.14225,2.14225,2.14193,2.14201,15057108.0
2007-06-26 06:49:00,2.14196,2.14196,2.14176,2.14188,3058441.0
2007-06-26 06:50:00,2.14198,2.1422,2.14198,2.14207,13484241.0
2007-06-26 06:52:00,2.142,2.14228,2.14197,2.14228,15880888.0
2007-06-26 06:53:00,2.14226,2.14226,2.14164,2.14179,7410837.0
2007-06-26 06:54:00,2.14196,2.14219,2.14196,2.14219,5210410.0
2007-06-26 06:55:00,2.14209,2.14209,2.14181,2.14181,18162680.0
2007-06-26 06:56:00,2.1418,2.14181,2.14167,2.14167,4577589.0
2007-06-26 06:57:00,2.14157,2.14188,2.14157,2.14188,10624241.0
2007-06-26 06:58:00,2.14197,2.14229,2.14186,2.14194,4961971.0
2007-06-26 06:59:00,2.14196,2.14218,2.14186,2.14186,8850808.0
2007-06-26 07:00:00,2.1417,2.14182,2.14152,2.14182,5140614.0
2007-06-26 07:01:00,2.14204,2.14226,2.14175,2.14175,2611896.0
2007-06-26 07:02:00,2.1421,2.1421,2.14196,2.14196,6213981.0
2007-06-26 07:03:00,2.14182,2.14182,2.14132,2.14132,1280773.0
2007-06-26 07:04:00,2.14123,2.14123,2.14086,2.14094,6818638.0
2007-06-26 07:05:00,2.14083,2.14084,2.1407,2.14078,3151964.0
2007-06-26 07:06:00,2.14071,2.14071,2.14052,2.14061,569739.0
2007-06-26 07:07:00,2.14057,2.14064,2.14045,2.14062,10468078.0
2007-06-26 07:08:00,2.14048,2.14073,2.14035,2.14073,2676279.0
2007-06-26 07:09:00,2.14073,2.14081,2.14067,2.14069,953224.0
2007-06-26 07:10:00,2.1404,2.14096,2.1404,2.1407,20486564.0
2007-06-26 07:11:00,2.14077,2.14078,2.13924,2.14071,12407159.0
2007-06-26 07:12:00,2.14064,2.14074,2.14061,2.14074,8529151.0
2007-06-26 07:13:00,2.14074,2.14074,2.14043,2.1405,7642821.0
2007-06-26 07:14:00,2.1406,2.14065,2.14041,2.14041,3037312.0
2007-06-26 07:15:00,2.14067,2.14084,2.14063,2.1407,11724269.0
2007-06-26 07:16:00,2.14071,2.14072,2.14067,2.14067,1123428.0
2007-06-26 07:17:00,2.14059,2.14062,2.14052,2.14052,8995912.0
2007-06-26 07:18:00,2.14047,2.1407,2.14041,2.1407,20596177.0
2007-06-26 07:19:00,2.14063,2.14065,2.14053,2.14054,3837912.0
2007-06-26 07:20:00,2.14048,2.14055,2.14027,2.14043,11947604.0
2007-06-26 07:21:00,2.14047,2.14064,2.14021,2.14064,5752035.0
2007-06-26 07:22:00,2.14071,2.14071,2.14054,2.14054,13612645.0
2007-06-26 07:23:00,2.14053,2.14053,2.14047,2.14047,705537.0
2007-06-26 07:24:00,2.14049,2.14063,2.14044,2.14051,17743634.0
2007-06-26 07:25:00,2.14055,2.14065,2.14033,2.1404,3245295.0
2007-06-26 07:26:00,2.14043,2.14043,2.1402,2.14036,8391091.0
2007-06-26 07:27:00,2.14043,2.14045,2.14035,2.14035,10501613.0
2007-06-26 07:28:00,2.14036,2.14053,2.14036,2.14041,5705647.0
2007-06-26 07:29:00,2.14031,2.14045,2.14031,2.14045,9635397.0
2007-06-26 07:30:00,2.14054,2.14069,2.14052,2.14069,12793894.0
2007-06-26 07:31:00,2.14074,2.1409,2.14072,2.14072,4245499.0
2007-06-26 07:32:00,2.14087,2.14099,2.14078,2.14078,4465872.0
2007-06-26 07:33:00,2.14068,2.14077,2.14052,2.14077,5939177.0
2007-06-26 07:34:00,2.14068,2.14082,2.14059,2.1406,54773419.0
2007-06-26 07:35:00,2.14061,2.14108,2.14061,2.14104,1967485.0
2007-06-26 07:36:00,2.14096,2.14122,2.14081,2.14122,11361366.0
2007-06-26 07:37:00,2.14132,2.14142,2.14122,2.14142,2108646.0
2007-06-26 07:38:00,2.14161,2.14164,2.1415,2.1416,3234930.0
2007-06-26 07:39:00,2.14145,2.14145,2.14087,2.14096,10385567.0
2007-06-26 07:40:00,2.14085,2.14102,2.14069,2.14102,3570859.0
2007-06-26 07:41:00,2.14109,2.1411,2.14096,2.1411,6226408.0
2007-06-26 07:42:00,2.1411,2.1411,2.14093,2.14098,5939811.0
2007-06-26 07:43:00,2.14094,2.14094,2.14075,2.14081,887577.0
2007-06-26 07:44:00,2.14096,2.14125,2.14096,2.14125,27603258.0
2007-06-26 07:45:00,2.14126,2.14126,2.14113,2.14116,7580364.0
2007-06-26 07:46:00,2.14053,2.14144,2.14053,2.14126,822265.0
2007-06-26 07:47:00,2.14133,2.14145,2.14122,2.1414,1671815.0
2007-06-26 07:48:00,2.14139,2.14139,2.14127,2.14131,2753436.0
2007-06-26 07:49:00,2.14127,2.14131,2.14117,2.14122,1816064.0
2007-06-26 07:50:00,2.14118,2.14153,2.14118,2.14132,934736.0
2007-06-26 07:51:00,2.14126,2.14126,2.14101,2.14101,9211132.0
2007-06-26 07:52:00,2.14095,2.14095,2.14071,2.14082,10148095.0
2007-06-26 07:53:00,2.141,2.14126,2.14081,2.14081,4309223.0
2007-06-26 07:54:00,2.14123,2.14128,2.14111,2.14111,13739150.0
2007-06-26 07:55:00,2.14106,2.14109,2.14094,2.14109,6745814.0
2007-06-26 07:56:00,2.14122,2.14124,2.14116,2.14116,5759999.0
2007-06-26 07:57:00,2.1411,2.1411,2.14099,2.14099,14045245.0
2007-06-26 07:58:00,2.14088,2.14116,2.14088,2.14116,6700580.0
2007-06-26 07:59:00,2.14114,2.14121,2.14101,2.14105,14590950.0
2007-06-26 08:00:00,2.14102,2.14102,2.14077,2.14099,11397199.0
2007-06-26 08:01:00,2.14091,2.14091,2.14056,2.14056,4382092.0
2007-06-26 08:02:00,2.14048,2.14057,2.14007,2.14007,6989208.0
2007-06-26 08:03:00,2.14018,2.14067,2.14018,2.14067,2885983.0
2007-06-26 08:04:00,2.14071,2.14138,2.14071,2.14138,19958931.0
2007-06-26 08:05:00,2.14139,2.14149,2.14131,2.14145,5031047.0
2007-06-26 08:06:00,2.14144,2.14147,2.14132,2.14134,7880610.0
2007-06-26 08:07:00,2.1413,2.1413,2.14111,2.14111,7681267.0
2007-06-26 08:08:00,2.14105,2.14107,2.14078,2.14107,1613611.0
2007-06-26 08:09:00,2.14109,2.14128,2.14092,2.14128,4769831.0
2007-06-26 08:10:00,2.14123,2.14123,2.1409,2.14103,2952601.0
2007-06-26 08:11:00,2.14101,2.14101,2.14075,2.14075,1237211.0
2007-06-26 08:12:00,2.1407,2.14075,2.1406,2.14068,5966726.0
2007-06-26 08:13:00,2.14074,2.14074,2.14054,2.14067,14496553.0
2007-06-26 08:14:00,2.14071,2.14071,2.14043,2.1405,23673443.0
2007-06-26 08:15:00,2.14044,2.14052,2.14035,2.14039,3785185.0
2007-06-26 08:16:00,2.14022,2.14022,2.13997,2.13997,10749602.0
2007-06-26 08:17:00,2.14001,2.14016,2.13997,2.14003,13092119.0
2007-06-26 08:18:00,2.14012,2.14012,2.13994,2.13994,23160468.0
2007-06-26 08:19:00,2.13981,2.13981,2.13942,2.13972,7301293.0
2007-06-26 08:20:00,2.13995,2.14019,2.13993,2.14012,2136129.0
2007-06-26 08:21:00,2.14012,2.14033,2.14009,2.14033,2719164.0
2007-06-26 08:22:00,2.14029,2.1403,2.14011,2.14013,11974013.0
2007-06-26 08:23:00,2.14021,2.14054,2.14021,2.14054,1032997.0
2007-06-26 08:24:00,2.14056,2.1407,2.14041,2.1407,7391849.0
2007-06-26 08:25:00,2.1407,2.14087,2.14067,2.14069,6117333.0
2007-06-26 08:26:00,2.14071,2.14072,2.14021,2.14021,10234483.0
2007-06-26 08:27:00,2.14048,2.14048,2.14032,2.1404,3778239.0
2007-06-26 08:28:00,2.14027,2.14045,2.14025,2.14045,19254189.0
2007-06-26 08:29:00,2.14045,2.14057,2.1404,2.14057,1943722.0
2007-06-26 08:30:00,2.14051,2.14051,2.14001,2.14001,8194609.0
2007-06-26 08:31:00,2.13981,2.13984,2.13959,2.13959,16482474.0
2007-06-26 08:32:00,2.13957,2.13997,2.13957,2.13997,4726598.0
2007-06-26 08:33:00,2.14001,2.14024,2.13994,2.14024,6726199.0
2007-06-26 08:34:00,2.14027,2.14043,2.14022,2.14033,6133112.0
2007-06-26 08:35:00,2.1404,2.14047,2.14034,2.14047,11447405.0
2007-06-26 08:36:00,2.14044,2.14057,2.14034,2.14034,2577139.0
2007-06-26 08:37:00,2.14018,2.14027,2.13991,2.13993,1220071.0
2007-06-26 08:38:00,2.13998,2.13998,2.13983,2.13984,6747675.0
2007-06-26 08:39:00,2.13984,2.13993,2.13949,2.13987,3857936.0
2007-06-26 08:40:00,2.13981,2.14001,2.13981,2.14001,26217019.0
2007-06-26 08:41:00,2.14008,2.14025,2.14008,2.14025,1602185.0
2007-06-26 08:42:00,2.14011,2.14045,2.14011,2.14045,26743829.0
2007-06-26 08:43:00,2.14053,2.14069,2.14032,2.14032,20629009.0
2007-06-26 08:44:00,2.14016,2.14016,2.14005,2.14005,5468546.0
2007-06-26 08:45:00,2.14001,2.14001,2.13981,2.13988,1842389.0
2007-06-26 08:46:00,2.13945,2.13989,2.13945,2.13989,8430941.0
2007-06-26 08:47:00,2.13988,2.13988,2.13957,2.13958,4947137.0
2007-06-26 08:48:00,2.13924,2.13929,2.13913,2.13913,9377600.0
2007-06-26 08:49:00,2.13911,2.13911,2.13885,2.13889,529737.0
2007-06-26 08:50:00,2.13887,2.13887,2.13866,2.13873,10544577.0
2007-06-26 08:51:00,2.13865,2.13865,2.13831,2.13831,2081837.0
2007-06-26 08:52:00,2.13831,2.13842,2.13827,2.13841,982298.0
2007-06-26 08:53:00,2.13851,2.13882,2.13851,2.13882,2082893.0
2007-06-26 08:54:00,2.13891,2.13899,2.13888,2.13888,9124072.0
2007-06-26 08:55:00,2.13886,2.13906,2.13886,2.13898,3591080.0
2007-06-26 08:56:00,2.13883,2.13893,2.13859,2.13859,17978353.0
2007-06-26 08:57:00,2.1385,2.13859,2.13843,2.13859,9485601.0
2007-06-26 08:58:00,2.13859,2.13859,2.13834,2.13843,15996152.0
2007-06-26 08:59:00,2.13844,2.13858,2.13842,2.13858,7535635.0
2007-06-26 09:00:00,2.1386,2.13875,2.1385,2.1385,6434079.0
2007-06-26 09:01:00,2.13856,2.13869,2.13845,2.13851,4124637.0
2007-06-26 09:02:00,2.13866,2.13895,2.13866,2.13866,1922379.0
2007-06-26 09:03:00,2.13865,2.1389,2.13857,2.1389,2064459.0
2007-06-26 09:04:00,2.13892,2.13908,2.13892,2.13894,22500037.0
2007-06-26 09:05:00,2.13917,2.13925,2.13902,2.13902,3591122.0
2007-06-26 09:06:00,2.13905,2.13907,2.13894,2.13906,6847323.0
2007-06-26 09:07:00,2.13896,2.1395,2.13896,2.1395,1659423.0
2007-06-26 09:08:00,2.13948,2.13966,2.13937,2.13966,3227493.0
2007-06-26 09:09:00,2.1397,2.1399,2.13936,2.1399,1838900.0
2007-06-26 09:10:00,2.14001,2.14015,2.1399,2.1399,5685470.0
2007-06-26 09:11:00,2.13995,2.14009,2.13994,2.14009,2388354.0
2007-06-26 09:12:00,2.14034,2.14074,2.14031,2.14065,2358682.0
2007-06-26 09:13:00,2.14053,2.14078,2.14019,2.14058,5346540.0
2007-06-26 09:14:00,2.14064,2.14126,2.14064,2.14126,33866087.0
2007-06-26 09:15:00,2.14133,2.14133,2.14086,2.14086,4789407.0
2007-06-26 09:16:00,2.14087,2.14087,2.14063,2.14063,2710571.0
2007-06-26 09:17:00,2.14057,2.14057,2.14035,2.1405,8340182.0
2007-06-26 09:18:00,2.14065,2.14097,2.14065,2.14097,2221190.0
2007-06-26 09:19:00,2.14096,2.141,2.14069,2.14069,84075488.0
2007-06-26 09:20:00,2.14057,2.14057,2.14025,2.14025,5502713.0
2007-06-26 09:21:00,2.14031,2.14037,2.14023,2.14023,1162505.0
2007-06-26 09:22:00,2.14022,2.14022,2.13986,2.13986,26367569.0
2007-06-26 09:23:00,2.13981,2.14026,2.13981,2.14026,8115551.0
2007-06-26 09:24:00,2.14031,2.14052,2.14031,2.14052,7462644.0
2007-06-26 09:25:00,2.14053,2.14064,2.14045,2.14046,10192184.0
2007-06-26 09:26:00,2.14036,2.14036,2.14021,2.14032,9767422.0
2007-06-26 09:27:00,2.14043,2.14061,2.1404,2.14046,2491968.0
2007-06-26 09:28:00,2.14029,2.14029,2.13982,2.13982,20328920.0
2007-06-26 09:29:00,2.13967,2.13981,2.13934,2.13934,1334034.0
2007-06-26 09:30:00,2.1393,2.13954,2.1392,2.13953,2334752.0
2007-06-26 09:31:00,2.13951,2.13951,2.13924,2.13933,12402046.0
2007-06-26 09:32:00,2.13914,2.13914,2.13758,2.13887,2466252.0
2007-06-26 09:33:00,2.13898,2.13918,2.13893,2.13918,1692519.0
2007-06-26 09:34:00,2.13906,2.13918,2.13897,2.13918,5107084.0
2007-06-26 09:35:00,2.13913,2.13913,2.13855,2.13877,1103025.0
2007-06-26 09:36:00,2.13881,2.13912,2.13845,2.13909,4619112.0
2007-06-26 09:37:00,2.13904,2.13923,2.13904,2.13922,1697875.0
2007-06-26 09:38:00,2.13917,2.13955,2.13917,2.13955,6397869.0
2007-06-26 09:39:00,2.13965,2.14048,2.13965,2.14048,16504214.0
2007-06-26 09:40:00,2.14047,2.14047,2.14018,2.14018,1887429.0
2007-06-26 09:41:00,2.14006,2.14006,2.1398,2.13996,1609453.0
2007-06-26 09:42:00,2.13995,2.14007,2.13984,2.13984,3318011.0
2007-06-26 09:43:00,2.1398,2.1398,2.13941,2.13941,3747325.0
2007-06-26 09:44:00,2.13927,2.13943,2.13926,2.13943,2681239.0
2007-06-26 09:45:00,2.1395,2.1397,2.1395,2.1397,3810540.0
2007-06-26 09:46:00,2.13981,2.14035,2.13981,2.14035,3765959.0
2007-06-26 09:47:00,2.14046,2.14063,2.14034,2.14034,23237845.0
2007-06-26 09:48:00,2.14018,2.14018,2.13987,2.13991,12204347.0
2007-06-26 09:49:00,2.13993,2.14007,2.13961,2.14002,4681093.0
2007-06-26 09:50:00,2.13997,2.13997,2.13981,2.13983,5475259.0
2007-06-26 09:51:00,2.13961,2.13967,2.13952,2.13961,10309223.0
2007-06-26 09:52:00,2.13949,2.1395,2.13931,2.1395,3298435.0
2007-06-26 09:53:00,2.13958,2.13984,2.13956,2.13984,4628529.0
2007-06-26 09:54:00,2.13984,2.14003,2.13984,2.13997,651934.0
2007-06-26 09:55:00,2.14026,2.14026,2.14001,2.14003,17394812.0
2007-06-26 09:56:00,2.14007,2.1401,2.13994,2.14008,6815837.0
2007-06-26 09:57:00,2.14,2.14,2.13966,2.13993,1039697.0
2007-06-26 09:58:00,2.14007,2.14024,2.14005,2.14005,7738072.0
2007-06-26 09:59:00,2.13995,2.13995,2.13972,2.13983,3781895.0
2007-06-26 10:00:00,2.13973,2.13979,2.13961,2.13979,1880868.0
2007-06-26 10:01:00,2.13986,2.14,2.13986,2.13986,3990876.0
2007-06-26 10:02:00,2.13989,2.14003,2.13979,2.14003,3479172.0
2007-06-26 10:03:00,2.14011,2.14046,2.13996,2.14046,4168025.0
2007-06-26 10:04:00,2.14048,2.14052,2.1404,2.1404,2591738.0
2007-06-26 10:05:00,2.14023,2.14023,2.13998,2.14005,8641354.0
2007-06-26 10:06:00,2.14003,2.14003,2.13984,2.14,10213339.0
2007-06-26 10:07:00,2.14,2.1401,2.13992,2.1401,1952005.0
2007-06-26 10:08:00,2.1401,2.14048,2.1401,2.14048,25582043.0
2007-06-26 10:09:00,2.14057,2.14068,2.14043,2.14068,1791741.0
2007-06-26 10:10:00,2.14075,2.14079,2.14075,2.14076,11638722.0
2007-06-26 10:11:00,2.14075,2.14102,2.14075,2.14102,17496867.0
2007-06-26 10:12:00,2.1411,2.14127,2.14102,2.14127,16678394.0
2007-06-26 10:13:00,2.14132,2.14138,2.1412,2.14138,3459954.0
2007-06-26 10:14:00,2.14117,2.14151,2.14104,2.14151,7923849.0
2007-06-26 10:15:00,2.14135,2.14147,2.14111,2.1412,7906506.0
2007-06-26 10:16:00,2.14117,2.14118,2.14098,2.14102,20231881.0
2007-06-26 10:17:00,2.14093,2.14093,2.14058,2.14058,11035791.0
2007-06-26 10:18:00,2.14054,2.14054,2.14035,2.14037,12240260.0
2007-06-26 10:19:00,2.14024,2.14028,2.14006,2.14028,5581193.0
2007-06-26 10:20:00,2.14039,2.14048,2.1403,2.14033,11299213.0
2007-06-26 10:21:00,2.14027,2.1403,2.14015,2.14022,670647.0
2007-06-26 10:22:00,2.14018,2.14018,2.13999,2.14009,4661421.0
2007-06-26 10:23:00,2.14003,2.1401,2.14003,2.14005,4163116.0
2007-06-26 10:24:00,2.14005,2.1401,2.13999,2.14006,6694214.0
2007-06-26 10:25:00,2.13995,2.13995,2.13975,2.13981,1822768.0
2007-06-26 10:26:00,2.13984,2.13998,2.13984,2.13996,3131338.0
2007-06-26 10:27:00,2.14006,2.1403,2.14004,2.14028,10996403.0
2007-06-26 10:28:00,2.1403,2.14044,2.14023,2.14044,6688284.0
2007-06-26 10:29:00,2.14037,2.14037,2.14016,2.14026,9873604.0
2007-06-26 10:30:00,2.14025,2.14034,2.1402,2.14034,1366746.0
2007-06-26 10:31:00,2.14044,2.14067,2.14044,2.14064,8822905.0
2007-06-26 10:32:00,2.14047,2.14047,2.14022,2.14042,5458712.0
2007-06-26 10:33:00,2.1406,2.14077,2.1406,2.14066,3071240.0
2007-06-26 10:34:00,2.14063,2.14063,2.1404,2.1404,1329264.0
2007-06-26 10:35:00,2.14021,2.14021,2.13999,2.14021,2891232.0
2007-06-26 10:36:00,2.14036,2.14036,2.14021,2.14032,14606242.0
2007-06-26 10:37:00,2.14029,2.14029,2.13994,2.13994,2963766.0
2007-06-26 10:38:00,2.13995,2.13995,2.13971,2.13972,2873433.0
2007-06-26 10:39:00,2.13978,2.13999,2.13978,2.13991,6800250.0
2007-06-26 10:40:00,2.13997,2.14028,2.13997,2.14028,6956826.0
2007-06-26 10:41:00,2.14034,2.14039,2.14014,2.14024,2753762.0
2007-06-26 10:42:00,2.1404,2.14048,2.14015,2.14015,7321296.0
2007-06-26 10:43:00,2.14008,2.14008,2.13985,2.1399,5055164.0
2007-06-26 10:44:00,2.13992,2.14,2.13989,2.13989,19907270.0
2007-06-26 10:45:00,2.13989,2.14005,2.13989,2.14005,11737606.0
2007-06-26 10:46:00,2.14001,2.14014,2.13994,2.14014,18028076.0
2007-06-26 10:47:00,2.14005,2.14005,2.13965,2.13965,1888278.0
2007-06-26 10:48:00,2.13968,2.13968,2.13944,2.13944,10727794.0
2007-06-26 10:49:00,2.13939,2.13961,2.13939,2.13952,4982442.0
2007-06-26 10:50:00,2.13949,2.13962,2.13944,2.13956,4017392.0
2007-06-26 10:51:00,2.13965,2.13987,2.13965,2.13986,4111893.0
2007-06-26 10:52:00,2.13995,2.14025,2.13995,2.14013,3958046.0
2007-06-26 10:53:00,2.1399,2.1399,2.13954,2.13966,1406972.0
2007-06-26 10:54:00,2.13961,2.13961,2.13933,2.13933,9360498.0
2007-06-26 10:55:00,2.13934,2.13934,2.13914,2.13914,7113966.0
2007-06-26 10:56:00,2.13906,2.13949,2.13886,2.13948,12397752.0
2007-06-26 10:57:00,2.13945,2.13945,2.13924,2.1393,6591795.0
2007-06-26 10:58:00,2.13941,2.13956,2.13811,2.13951,3634535.0
2007-06-26 10:59:00,2.13967,2.13967,2.13944,2.13944,1788290.0
2007-06-26 11:00:00,2.13946,2.13952,2.13928,2.13934,2188659.0
2007-06-26 11:01:00,2.13929,2.13935,2.13917,2.1392,5352652.0
2007-06-26 11:02:00,2.13939,2.13944,2.13935,2.13939,1976988.0
2007-06-26 11:03:00,2.13928,2.1394,2.13921,2.1394,2916620.0
2007-06-26 11:04:00,2.13943,2.13946,2.13911,2.13919,24549820.0
2007-06-26 11:05:00,2.13919,2.13929,2.13907,2.13918,2480828.0
2007-06-26 11:06:00,2.13908,2.13909,2.13893,2.13893,5933374.0
2007-06-26 11:07:00,2.139,2.13925,2.13871,2.13871,16568788.0
2007-06-26 11:08:00,2.13909,2.13931,2.13909,2.13931,8760153.0
2007-06-26 11:09:00,2.13919,2.13919,2.13888,2.13888,12619439.0
2007-06-26 11:10:00,2.13887,2.13891,2.1388,2.13887,9013351.0
2007-06-26 11:11:00,2.1389,2.1389,2.13874,2.13875,1959497.0
2007-06-26 11:12:00,2.13884,2.13906,2.13881,2.13906,2280935.0
2007-06-26 11:13:00,2.13901,2.13917,2.13897,2.13917,15873783.0
2007-06-26 11:14:00,2.13921,2.13945,2.13921,2.13945,4744942.0
2007-06-26 11:15:00,2.13946,2.13946,2.13885,2.13885,7551818.0
2007-06-26 11:16:00,2.13879,2.13879,2.13858,2.13876,1002122.0
2007-06-26 11:17:00,2.13876,2.13877,2.13864,2.13864,3829531.0
2007-06-26 11:18:00,2.13853,2.13854,2.13827,2.13847,2039578.0
2007-06-26 11:19:00,2.13857,2.1386,2.13825,2.13825,2415464.0
2007-06-26 11:20:00,2.13799,2.13827,2.13799,2.13827,1799708.0
2007-06-26 11:21:00,2.13846,2.13878,2.13846,2.13878,11758822.0
2007-06-26 11:22:00,2.13839,2.1388,2.13834,2.13834,14006129.0
2007-06-26 11:23:00,2.1383,2.13834,2.13815,2.13815,1943390.0
2007-06-26 11:24:00,2.1382,2.1382,2.13796,2.13797,4235717.0
2007-06-26 11:25:00,2.1379,2.1379,2.13735,2.13735,2605510.0
2007-06-26 11:26:00,2.13772,2.13776,2.1376,2.13771,11906589.0
2007-06-26 11:27:00,2.13765,2.13784,2.13759,2.13784,2627019.0
2007-06-26 11:28:00,2.13797,2.13824,2.13792,2.13824,35027414.0
2007-06-26 11:29:00,2.13823,2.13825,2.13815,2.13819,3506002.0
2007-06-26 11:30:00,2.13822,2.13835,2.13821,2.13821,7427345.0
2007-06-26 11:31:00,2.13818,2.13824,2.13804,2.13812,24993581.0
2007-06-26 11:32:00,2.13806,2.13806,2.13786,2.13805,9133633.0
2007-06-26 11:33:00,2.13809,2.13812,2.13795,2.13802,7370760.0
2007-06-26 11:34:00,2.13789,2.13789,2.13763,2.13763,15918276.0
2007-06-26 11:35:00,2.1375,2.13755,2.13734,2.13736,433247.0
2007-06-26 11:36:00,2.13728,2.13732,2.13674,2.1371,4585384.0
2007-06-26 11:37:00,2.13725,2.13748,2.13725,2.13735,5078838.0
2007-06-26 11:38:00,2.13726,2.1375,2.13726,2.1375,3136280.0
2007-06-26 11:39:00,2.13754,2.13757,2.13747,2.13757,9909457.0
2007-06-26 11:40:00,2.13743,2.13766,2.13741,2.13766,3773856.0
2007-06-26 11:41:00,2.13764,2.13769,2.1375,2.13768,9617864.0
2007-06-26 11:42:00,2.1377,2.13786,2.13767,2.13769,7077978.0
2007-06-26 11:43:00,2.13782,2.13802,2.13773,2.13802,9500036.0
2007-06-26 11:44:00,2.13803,2.13803,2.13782,2.13782,8888680.0
2007-06-26 11:45:00,2.13779,2.13779,2.13757,2.13763,1029851.0
2007-06-26 11:46:00,2.13759,2.13773,2.13759,2.13773,5600653.0
2007-06-26 11:47:00,2.13782,2.13812,2.13782,2.13812,7579824.0
2007-06-26 11:48:00,2.13811,2.13816,2.13804,2.1381,1587281.0
2007-06-26 11:49:00,2.13807,2.13809,2.13794,2.13809,9970812.0
2007-06-26 11:50:00,2.13817,2.13826,2.1379,2.1379,12079364.0
2007-06-26 11:51:00,2.13798,2.13806,2.13787,2.13804,3121430.0
2007-06-26 11:52:00,2.13808,2.13808,2.13783,2.13798,7156068.0
2007-06-26 11:53:00,2.1378,2.13805,2.13777,2.13805,2219179.0
2007-06-26 11:54:00,2.13807,2.13816,2.13799,2.13816,4169092.0
2007-06-26 11:55:00,2.13799,2.13809,2.13783,2.13783,5831808.0
2007-06-26 11:56:00,2.13782,2.13788,2.13773,2.13777,9250188.0
2007-06-26 11:57:00,2.13784,2.13797,2.13784,2.13797,10629039.0
2007-06-26 11:58:00,2.13783,2.13815,2.13766,2.13766,6691638.0
2007-06-26 11:59:00,2.13798,2.13799,2.13791,2.13791,1507387.0
2007-06-26 12:00:00,2.13795,2.13834,2.13795,2.13834,3204635.0
2007-06-26 12:01:00,2.13839,2.13843,2.13816,2.13825,11662082.0
2007-06-26 12:02:00,2.13818,2.13818,2.13778,2.13778,2336477.0
2007-06-26 12:03:00,2.13777,2.13777,2.13739,2.13746,24757053.0
2007-06-26 12:04:00,2.13745,2.1375,2.13711,2.13711,1663289.0
2007-06-26 12:05:00,2.13704,2.13704,2.13634,2.13644,6001760.0
2007-06-26 12:06:00,2.13655,2.13673,2.1365,2.13651,8698461.0
2007-06-26 12:07:00,2.13659,2.13659,2.1364,2.1364,10334881.0
2007-06-26 12:08:00,2.13639,2.13647,2.13603,2.13636,1968539.0
2007-06-26 12:09:00,2.13624,2.13624,2.13577,2.13579,8587156.0
2007-06-26 12:10:00,2.13584,2.13643,2.13584,2.13638,1932611.0
2007-06-26 12:11:00,2.13628,2.13628,2.13568,2.13621,10922255.0
2007-06-26 12:12:00,2.13615,2.13615,2.13554,2.13554,3307028.0
2007-06-26 12:13:00,2.13536,2.1354,2.13519,2.1354,1840661.0
2007-06-26 12:14:00,2.13555,2.13569,2.1355,2.13569,8321795.0
2007-06-26 12:15:00,2.13563,2.1359,2.13563,2.1359,2446780.0
2007-06-26 12:16:00,2.13598,2.13677,2.13598,2.13674,4343994.0
2007-06-26 12:17:00,2.13664,2.13664,2.1365,2.13655,5108746.0
2007-06-26 12:18:00,2.13667,2.13695,2.1366,2.13695,6910296.0
2007-06-26 12:19:00,2.13694,2.13714,2.13694,2.13709,862762.0
2007-06-26 12:20:00,2.13725,2.13744,2.13723,2.13738,14932798.0
2007-06-26 12:21:00,2.1374,2.13748,2.13732,2.13741,439693.0
2007-06-26 12:22:00,2.13726,2.13726,2.13697,2.13697,9038017.0
2007-06-26 12:23:00,2.13697,2.13705,2.13684,2.13684,35014796.0
2007-06-26 12:24:00,2.13679,2.13693,2.13672,2.13678,9595956.0
2007-06-26 12:25:00,2.13695,2.13705,2.13688,2.13688,6194292.0
2007-06-26 12:26:00,2.13702,2.13708,2.13683,2.13683,6067065.0
2007-06-26 12:27:00,2.13664,2.13669,2.13658,2.13669,15412918.0
2007-06-26 12:28:00,2.13668,2.13676,2.13667,2.13676,4164990.0
2007-06-26 12:29:00,2.13662,2.13662,2.13646,2.13658,6061730.0
2007-06-26 12:30:00,2.13653,2.13681,2.13653,2.13681,3542656.0
2007-06-26 12:31:00,2.13698,2.13715,2.13693,2.13693,547913.0
2007-06-26 12:32:00,2.13682,2.13682,2.13649,2.13649,9136981.0
2007-06-26 12:33:00,2.1363,2.1364,2.13578,2.13578,19008313.0
2007-06-26 12:34:00,2.13575,2.13586,2.13549,2.13586,1982078.0
2007-06-26 12:35:00,2.13588,2.13588,2.13548,2.13551,7787693.0
2007-06-26 12:36:00,2.13559,2.13583,2.13555,2.13583,2842544.0
2007-06-26 12:37:00,2.13591,2.13648,2.13591,2.13648,4584586.0
2007-06-26 12:38:00,2.1365,2.13656,2.13611,2.13629,5661595.0
2007-06-26 12:39:00,2.13602,2.13619,2.13573,2.13619,22014143.0
2007-06-26 12:40:00,2.13629,2.13637,2.13625,2.13637,12438232.0
2007-06-26 12:41:00,2.13645,2.13676,2.13642,2.13676,1696812.0
2007-06-26 12:42:00,2.13678,2.13678,2.13651,2.13658,7538187.0
2007-06-26 12:43:00,2.13657,2.13671,2.1365,2.13671,2902882.0
2007-06-26 12:44:00,2.13675,2.1369,2.13675,2.13676,21790421.0
2007-06-26 12:45:00,2.13678,2.13697,2.13678,2.13697,3498323.0
2007-06-26 12:46:00,2.137,2.13706,2.13699,2.13699,7067577.0
2007-06-26 12:47:00,2.1368,2.13695,2.1368,2.13692,1475293.0
2007-06-26 12:48:00,2.13697,2.13714,2.13697,2.137,10557068.0
2007-06-26 12:49:00,2.13707,2.13713,2.13697,2.13707,4198779.0
2007-06-26 12:50:00,2.13705,2.13759,2.13705,2.13759,3856363.0
2007-06-26 12:51:00,2.13772,2.13824,2.13772,2.13812,4185594.0
2007-06-26 12:52:00,2.13831,2.1384,2.13824,2.13824,28942250.0
2007-06-26 12:53:00,2.13813,2.13819,2.13789,2.13795,1745472.0
2007-06-26 12:54:00,2.13798,2.13836,2.13792,2.13836,10834573.0
2007-06-26 12:55:00,2.13842,2.13857,2.13839,2.13857,3556368.0
2007-06-26 12:56:00,2.13863,2.13867,2.13808,2.13867,19946733.0
2007-06-26 12:57:00,2.13881,2.1389,2.13879,2.13887,5521038.0
2007-06-26 12:58:00,2.13891,2.13891,2.13841,2.13841,22798205.0
2007-06-26 12:59:00,2.1381,2.1381,2.13759,2.13773,23485128.0
2007-06-26 13:00:00,2.1378,2.13812,2.1378,2.13812,2787169.0
2007-06-26 13:01:00,2.13812,2.13812,2.13794,2.13794,2679987.0
2007-06-26 13:02:00,2.13786,2.1379,2.13755,2.13755,546125.0
2007-06-26 13:03:00,2.13742,2.13754,2.13735,2.13754,14580837.0
2007-06-26 13:04:00,2.13761,2.13777,2.13761,2.13766,3312035.0
2007-06-26 13:05:00,2.13766,2.13778,2.13723,2.13723,17268355.0
2007-06-26 13:06:00,2.13709,2.1371,2.13646,2.13646,12022424.0
2007-06-26 13:07:00,2.13632,2.13664,2.13632,2.13664,769870.0
2007-06-26 13:08:00,2.13667,2.13678,2.13663,2.13673,5621564.0
2007-06-26 13:09:00,2.13677,2.13693,2.13677,2.13683,11134166.0
2007-06-26 13:10:00,2.13684,2.13686,2.13665,2.13686,502762.0
2007-06-26 13:11:00,2.13692,2.13692,2.13667,2.1367,10399478.0
2007-06-26 13:12:00,2.13684,2.13697,2.13683,2.13697,9060842.0
2007-06-26 13:13:00,2.13693,2.13693,2.13651,2.13651,564983.0
2007-06-26 13:14:00,2.13658,2.13661,2.13636,2.13644,6482441.0
2007-06-26 13:15:00,2.13655,2.13672,2.13655,2.13669,7650127.0
2007-06-26 13:16:00,2.1367,2.13693,2.1367,2.13689,5041934.0
2007-06-26 13:17:00,2.13675,2.13675,2.1365,2.1366,7729805.0
2007-06-26 13:18:00,2.13643,2.13659,2.13602,2.13602,24745532.0
2007-06-26 13:19:00,2.13594,2.13603,2.13584,2.13598,2322648.0
2007-06-26 13:20:00,2.13601,2.13621,2.13597,2.13621,6845256.0
2007-06-26 13:21:00,2.13625,2.13625,2.13604,2.13605,29577015.0
2007-06-26 13:22:00,2.13611,2.13629,2.13583,2.13629,7299007.0
2007-06-26 13:23:00,2.13633,2.13633,2.13609,2.1361,1535035.0
2007-06-26 13:24:00,2.13609,2.13612,2.13598,2.13604,8987860.0
2007-06-26 13:25:00,2.13597,2.13599,2.13578,2.13578,4429102.0
2007-06-26 13:26:00,2.13564,2.13574,2.13544,2.13574,4698014.0
2007-06-26 13:27:00,2.13582,2.13598,2.13569,2.13598,1411561.0
2007-06-26 13:28:00,2.13596,2.13622,2.13596,2.13622,3429825.0
2007-06-26 13:29:00,2.13629,2.13656,2.13629,2.13656,6882477.0
2007-06-26 13:30:00,2.13666,2.13679,2.13663,2.13668,2741115.0
2007-06-26 13:31:00,2.13655,2.13674,2.13655,2.1366,2498640.0
2007-06-26 13:32:00,2.13665,2.13679,2.13665,2.1367,10889187.0
2007-06-26 13:33:00,2.13663,2.13663,2.13645,2.13653,2070287.0
2007-06-26 13:34:00,2.1366,2.13668,2.13652,2.13655,1340160.0
2007-06-26 13:35:00,2.13641,2.13643,2.1362,2.13641,14191960.0
2007-06-26 13:36:00,2.1367,2.13728,2.1367,2.13728,17182652.0
2007-06-26 13:37:00,2.13723,2.13744,2.13708,2.13744,2240578.0
2007-06-26 13:38:00,2.1375,2.13778,2.1375,2.13777,3812161.0
2007-06-26 13:39:00,2.13774,2.13774,2.1373,2.1373,7962800.0
2007-06-26 13:40:00,2.13719,2.13725,2.13706,2.13708,20842891.0
2007-06-26 13:41:00,2.13729,2.13752,2.13727,2.13752,4833235.0
2007-06-26 13:42:00,2.13759,2.13782,2.13754,2.13782,10684026.0
2007-06-26 13:43:00,2.1377,2.13778,2.13751,2.13778,4762664.0
2007-06-26 13:44:00,2.13769,2.13769,2.13752,2.13758,4731378.0
2007-06-26 13:45:00,2.13766,2.13789,2.13766,2.13777,3263280.0
2007-06-26 13:46:00,2.13761,2.13771,2.13754,2.13769,23495038.0
2007-06-26 13:47:00,2.13764,2.13773,2.13757,2.13773,15233427.0
2007-06-26 13:48:00,2.13771,2.13774,2.13757,2.13772,3428446.0
2007-06-26 13:49:00,2.13777,2.13782,2.13767,2.13767,17570208.0
2007-06-26 13:50:00,2.13774,2.13775,2.13764,2.13765,2002358.0
2007-06-26 13:51:00,2.13761,2.13772,2.13625,2.13772,986112.0
2007-06-26 13:52:00,2.13767,2.13807,2.13767,2.13807,7592573.0
2007-06-26 13:53:00,2.13804,2.13812,2.13804,2.13808,2837125.0
2007-06-26 13:54:00,2.13794,2.13803,2.13788,2.13788,33486370.0
2007-06-26 13:55:00,2.138,2.13809,2.138,2.13804,3749249.0
2007-06-26 13:56:00,2.13783,2.13783,2.13757,2.13757,5211525.0
2007-06-26 13:57:00,2.1376,2.13764,2.1374,2.13741,9142388.0
2007-06-26 13:58:00,2.13755,2.1376,2.1373,2.13759,7784352.0
2007-06-26 13:59:00,2.1377,2.1379,2.1377,2.1379,248370.0
2007-06-26 14:00:00,2.13784,2.13798,2.13784,2.13798,2061124.0
2007-06-26 14:01:00,2.13812,2.13824,2.13812,2.13812,4536392.0
2007-06-26 14:02:00,2.13822,2.13835,2.13822,2.13824,6518129.0
2007-06-26 14:03:00,2.13815,2.13841,2.13815,2.13841,1776331.0
2007-06-26 14:04:00,2.13845,2.13859,2.13845,2.13855,3344878.0
2007-06-26 14:05:00,2.13852,2.1386,2.13835,2.1386,2746583.0
2007-06-26 14:06:00,2.13873,2.13915,2.13873,2.13915,17730749.0
2007-06-26 14:07:00,2.13912,2.13924,2.13904,2.13921,16244222.0
2007-06-26 14:08:00,2.13933,2.13974,2.13933,2.13962,3512225.0
2007-06-26 14:09:00,2.13963,2.13963,2.13944,2.13944,4801280.0
2007-06-26 14:10:00,2.13936,2.13947,2.13932,2.13935,9454813.0
2007-06-26 14:11:00,2.13947,2.13976,2.13947,2.13976,4747964.0
2007-06-26 14:12:00,2.13976,2.13976,2.13918,2.13918,1222069.0
2007-06-26 14:13:00,2.13909,2.13909,2.13903,2.13905,5359148.0
2007-06-26 14:14:00,2.13907,2.13907,2.13889,2.13899,8471261.0
2007-06-26 14:15:00,2.13897,2.13897,2.13853,2.13853,4153705.0
2007-06-26 14:16:00,2.1386,2.13861,2.13836,2.13836,5685009.0
2007-06-26 14:17:00,2.13843,2.13843,2.13819,2.13821,10245205.0
2007-06-26 14:18:00,2.13816,2.13816,2.13778,2.13809,635482.0
2007-06-26 14:19:00,2.13797,2.13797,2.13754,2.13754,2442042.0
2007-06-26 14:20:00,2.13766,2.13766,2.13745,2.13747,3473522.0
2007-06-26 14:21:00,2.1374,2.1374,2.13708,2.1371,7981008.0
2007-06-26 14:22:00,2.13713,2.13726,2.1371,2.13725,29014431.0
2007-06-26 14:23:00,2.13723,2.13745,2.13721,2.13745,2234454.0
2007-06-26 14:24:00,2.13756,2.13785,2.13755,2.13767,6785477.0
2007-06-26 14:25:00,2.13754,2.13754,2.13726,2.13726,3373285.0
2007-06-26 14:26:00,2.13727,2.13727,2.13699,2.13708,14696965.0
2007-06-26 14:27:00,2.13701,2.13701,2.13672,2.13683,3341687.0
2007-06-26 14:28:00,2.13669,2.13687,2.13669,2.13681,2945027.0
2007-06-26 14:29:00,2.13688,2.13725,2.13688,2.13725,1650890.0
2007-06-26 14:30:00,2.13732,2.13732,2.13698,2.13698,11214421.0
2007-06-26 14:31:00,2.13684,2.137,2.13678,2.13697,688492.0
2007-06-26 14:32:00,2.13697,2.137,2.13665,2.13665,6574114.0
2007-06-26 14:33:00,2.13674,2.13674,2.13659,2.13662,7608934.0
2007-06-26 14:34:00,2.13642,2.13676,2.13642,2.13676,2776165.0
2007-06-26 14:35:00,2.1367,2.13695,2.13667,2.13684,21898434.0
2007-06-26 14:36:00,2.13697,2.13697,2.13655,2.13679,6491271.0
2007-06-26 14:37:00,2.13681,2.13692,2.1367,2.13692,848038.0
2007-06-26 14:38:00,2.13698,2.13724,2.13696,2.13724,6813330.0
2007-06-26 14:39:00,2.13728,2.13731,2.13713,2.13713,585821.0
2007-06-26 14:40:00,2.13742,2.13756,2.13728,2.13731,3894998.0
2007-06-26 14:41:00,2.13745,2.13808,2.13745,2.13808,1639035.0
2007-06-26 14:42:00,2.13825,2.13843,2.13825,2.13843,7892643.0
2007-06-26 14:43:00,2.13848,2.13854,2.13827,2.13831,1831516.0
2007-06-26 14:44:00,2.13819,2.1383,2.13783,2.13824,11348772.0
2007-06-26 14:45:00,2.13823,2.13823,2.13741,2.13741,6114415.0
2007-06-26 14:46:00,2.13749,2.13749,2.1368,2.1368,1615924.0
2007-06-26 14:47:00,2.13673,2.13673,2.13633,2.13633,6070213.0
2007-06-26 14:48:00,2.13587,2.13619,2.13587,2.13602,8554431.0
2007-06-26 14:49:00,2.13611,2.13644,2.13611,2.13641,1569349.0
2007-06-26 14:50:00,2.13638,2.13638,2.13606,2.13606,34779176.0
2007-06-26 14:51:00,2.13606,2.13637,2.13604,2.13637,591744.0
2007-06-26 14:52:00,2.1362,2.1362,2.13589,2.13589,1040767.0
2007-06-26 14:53:00,2.13583,2.13585,2.13563,2.1357,3878722.0
2007-06-26 14:54:00,2.1357,2.13573,2.1353,2.1353,2099294.0
2007-06-26 14:55:00,2.13503,2.13503,2.13472,2.13472,2286573.0
2007-06-26 14:56:00,2.13471,2.13471,2.13316,2.1346,7956453.0
2007-06-26 14:57:00,2.13459,2.13462,2.13451,2.13462,12582254.0
2007-06-26 14:58:00,2.1346,2.13476,2.1346,2.13472,8702614.0
2007-06-26 14:59:00,2.13474,2.13477,2.13468,2.13473,6079782.0
2007-06-26 15:00:00,2.1347,2.1347,2.13456,2.1347,1267753.0
2007-06-26 15:01:00,2.13483,2.13504,2.13483,2.13504,741051.0
2007-06-26 15:02:00,2.13519,2.13549,2.13519,2.1354,14796319.0
2007-06-26 15:03:00,2.13537,2.13537,2.13484,2.13484,2143138.0
2007-06-26 15:04:00,2.1348,2.1348,2.13424,2.13424,8977037.0
2007-06-26 15:05:00,2.13434,2.13451,2.13434,2.13445,5172564.0
2007-06-26 15:06:00,2.13428,2.13438,2.13408,2.13438,8218833.0
2007-06-26 15:07:00,2.13442,2.13463,2.1344,2.13463,5096635.0
2007-06-26 15:08:00,2.13457,2.1349,2.13457,2.13471,24328453.0
2007-06-26 15:09:00,2.13458,2.1347,2.13449,2.13457,5995842.0
2007-06-26 15:10:00,2.13465,2.13471,2.13446,2.1347,2325294.0
2007-06-26 15:11:00,2.1346,2.1346,2.13424,2.13424,1956399.0
2007-06-26 15:12:00,2.13419,2.13466,2.13418,2.13466,2954257.0
2007-06-26 15:13:00,2.13466,2.13476,2.13454,2.13459,15917689.0
2007-06-26 15:14:00,2.13458,2.13458,2.13436,2.13452,4540786.0
2007-06-26 15:15:00,2.13453,2.13489,2.13452,2.13489,3318757.0
2007-06-26 15:16:00,2.1349,2.13493,2.13474,2.13474,5809902.0
2007-06-26 15:17:00,2.1346,2.13462,2.13452,2.1346,8617730.0
2007-06-26 15:18:00,2.13461,2.13461,2.13432,2.13432,6424856.0
2007-06-26 15:19:00,2.13445,2.13459,2.1344,2.1344,22363666.0
2007-06-26 15:20:00,2.13449,2.13456,2.13435,2.13449,10401057.0
2007-06-26 15:21:00,2.13458,2.13485,2.13458,2.13481,17001035.0
2007-06-26 15:22:00,2.13472,2.13472,2.13447,2.13449,12781665.0
2007-06-26 15:23:00,2.13463,2.13466,2.13443,2.13454,30826493.0
2007-06-26 15:24:00,2.13445,2.13468,2.1343,2.13468,1794688.0
2007-06-26 15:25:00,2.13478,2.13494,2.13478,2.13481,3915667.0
2007-06-26 15:26:00,2.13484,2.1349,2.13481,2.13487,18210858.0
2007-06-26 15:27:00,2.13489,2.13506,2.13489,2.13502,3083627.0
2007-06-26 15:28:00,2.13483,2.13508,2.13483,2.13508,3835177.0
2007-06-26 15:29:00,2.13499,2.13499,2.13486,2.13487,12749444.0
2007-06-26 15:30:00,2.13483,2.13497,2.13483,2.13497,13979543.0
2007-06-26 15:31:00,2.13508,2.13545,2.13508,2.13545,4103857.0
2007-06-26 15:32:00,2.13547,2.13569,2.13544,2.13568,3154972.0
2007-06-26 15:33:00,2.13559,2.13559,2.13548,2.13555,3671949.0
2007-06-26 15:34:00,2.13559,2.13562,2.13541,2.13557,5100728.0
2007-06-26 15:35:00,2.13561,2.13568,2.13553,2.13553,9645077.0
2007-06-26 15:36:00,2.13561,2.13583,2.13561,2.13583,8489739.0
2007-06-26 15:37:00,2.13592,2.13592,2.1358,2.13588,1752249.0
2007-06-26 15:38:00,2.13592,2.13594,2.13573,2.13577,2720418.0
2007-06-26 15:39:00,2.13577,2.13579,2.13569,2.13579,2025510.0
2007-06-26 15:40:00,2.13574,2.13593,2.13571,2.13571,2538984.0
2007-06-26 15:41:00,2.1357,2.1357,2.13562,2.13564,2789629.0
2007-06-26 15:42:00,2.13577,2.13578,2.13565,2.13565,8262155.0
2007-06-26 15:43:00,2.13563,2.13563,2.1349,2.1349,2437901.0
2007-06-26 15:44:00,2.13528,2.13528,2.13504,2.13504,22636346.0
2007-06-26 15:45:00,2.13511,2.13511,2.13474,2.13475,8728106.0
2007-06-26 15:46:00,2.13467,2.13467,2.13443,2.13451,24929594.0
2007-06-26 15:47:00,2.13445,2.13462,2.13424,2.13448,3640556.0
2007-06-26 15:48:00,2.13423,2.13436,2.13418,2.13435,4583869.0
2007-06-26 15:49:00,2.13444,2.13455,2.13438,2.13442,19009069.0
2007-06-26 15:50:00,2.13442,2.13453,2.13439,2.13453,1179685.0
2007-06-26 15:51:00,2.1346,2.13486,2.1346,2.13483,21204780.0
2007-06-26 15:52:00,2.13481,2.13481,2.13464,2.13469,3821499.0
2007-06-26 15:53:00,2.13491,2.13535,2.13491,2.13535,10812374.0
2007-06-26 15:54:00,2.13537,2.13542,2.13522,2.13522,6201853.0
2007-06-26 15:55:00,2.1353,2.13545,2.13523,2.13545,4163387.0
2007-06-26 15:56:00,2.13552,2.13581,2.13545,2.13581,8638943.0
2007-06-26 15:57:00,2.13582,2.13582,2.13541,2.13541,15111578.0
2007-06-26 15:58:00,2.13521,2.13521,2.13494,2.13516,10741266.0
2007-06-26 15:59:00,2.13523,2.13523,2.13489,2.13489,1514718.0
2007-06-26 16:00:00,2.13492,2.13534,2.13492,2.13534,6062648.0
2007-06-26 16:01:00,2.13543,2.13562,2.1353,2.13562,350605.0
2007-06-26 16:02:00,2.13562,2.1359,2.13558,2.13558,2732454.0
2007-06-26 16:03:00,2.13561,2.13561,2.13519,2.13519,6738384.0
2007-06-26 16:04:00,2.13514,2.13586,2.135,2.13581,12416621.0
2007-06-26 16:05:00,2.13593,2.13593,2.13572,2.13585,7279617.0
2007-06-26 16:06:00,2.1357,2.13577,2.13558,2.13569,7110811.0
2007-06-26 16:07:00,2.13543,2.13552,2.13542,2.13548,1712573.0
2007-06-26 16:08:00,2.13532,2.13541,2.13515,2.13535,8076500.0
2007-06-26 16:09:00,2.1354,2.13547,2.13533,2.13533,5335606.0
2007-06-26 16:10:00,2.13542,2.13553,2.13523,2.13523,3216581.0
2007-06-26 16:11:00,2.1352,2.13539,2.13507,2.13539,975767.0
2007-06-26 16:12:00,2.13537,2.13556,2.13537,2.13539,15246771.0
2007-06-26 16:13:00,2.13535,2.1356,2.13533,2.1356,2570399.0
2007-06-26 16:14:00,2.13554,2.13554,2.13541,2.13543,592027.0
2007-06-26 16:15:00,2.13528,2.13529,2.13483,2.13529,12571961.0
2007-06-26 16:16:00,2.13544,2.13583,2.13544,2.13583,3823726.0
2007-06-26 16:17:00,2.13577,2.13618,2.13577,2.13611,4517453.0
2007-06-26 16:18:00,2.13614,2.13681,2.13614,2.13681,7021471.0
2007-06-26 16:19:00,2.13694,2.13703,2.13687,2.13699,11894036.0
2007-06-26 16:20:00,2.137,2.137,2.13687,2.13693,4352402.0
2007-06-26 16:21:00,2.137,2.13706,2.13688,2.13696,4469525.0
2007-06-26 16:22:00,2.13692,2.13692,2.13673,2.13674,6231167.0
2007-06-26 16:23:00,2.13659,2.13659,2.1364,2.1364,7427688.0
2007-06-26 16:24:00,2.13649,2.137,2.13628,2.13628,1833256.0
2007-06-26 16:25:00,2.13685,2.13685,2.13667,2.13667,11933389.0
2007-06-26 16:26:00,2.13659,2.13672,2.13659,2.13659,10253319.0
2007-06-26 16:27:00,2.13639,2.13649,2.13626,2.13649,7548133.0
2007-06-26 16:28:00,2.13661,2.13661,2.13635,2.13635,12824064.0
2007-06-26 16:29:00,2.13635,2.13661,2.13635,2.13661,22310987.0
2007-06-26 16:30:00,2.13666,2.13677,2.13655,2.13677,1976381.0
2007-06-26 16:31:00,2.13688,2.13711,2.13688,2.13711,1238183.0
2007-06-26 16:32:00,2.13692,2.13697,2.13681,2.13686,7440515.0
2007-06-26 16:33:00,2.13681,2.13691,2.13678,2.13691,4316163.0
2007-06-26 16:34:00,2.13702,2.1372,2.13698,2.13698,6170481.0
2007-06-26 16:35:00,2.13683,2.13683,2.13639,2.13644,1300461.0
2007-06-26 16:36:00,2.13644,2.13659,2.13644,2.13659,2584963.0
2007-06-26 16:37:00,2.13654,2.13657,2.13637,2.13651,1123498.0
2007-06-26 16:38:00,2.13645,2.13647,2.13624,2.13634,4353954.0
2007-06-26 16:39:00,2.13632,2.13634,2.13626,2.13634,1984122.0
2007-06-26 16:40:00,2.13648,2.1368,2.13639,2.13639,4405192.0
2007-06-26 16:41:00,2.13644,2.13672,2.13641,2.13672,8322494.0
2007-06-26 16:42:00,2.13678,2.13678,2.13659,2.13676,13753732.0
2007-06-26 16:43:00,2.13682,2.13691,2.13664,2.13664,973481.0
2007-06-26 16:44:00,2.13673,2.13673,2.1364,2.1364,15099277.0
2007-06-26 16:45:00,2.13635,2.13642,2.13635,2.13642,155030.0
2007-06-26 16:46:00,2.13632,2.13641,2.13575,2.13575,35139514.0
2007-06-26 16:47:00,2.13569,2.13575,2.13546,2.13575,2947142.0
2007-06-26 16:48:00,2.13537,2.13608,2.13537,2.13608,16395855.0
2007-06-26 16:49:00,2.13616,2.1367,2.13616,2.1367,10541494.0
2007-06-26 16:50:00,2.13677,2.13691,2.13666,2.13666,47217269.0
2007-06-26 16:51:00,2.13656,2.13656,2.13629,2.13629,6192519.0
2007-06-26 16:52:00,2.13478,2.13604,2.13478,2.13583,3190633.0
2007-06-26 16:53:00,2.13588,2.1362,2.13588,2.1362,3619739.0
2007-06-26 16:54:00,2.13625,2.13648,2.13608,2.13643,2423336.0
2007-06-26 16:55:00,2.13641,2.13675,2.13633,2.13675,3882954.0
2007-06-26 16:56:00,2.13687,2.13704,2.13678,2.13697,4399318.0
2007-06-26 16:57:00,2.13698,2.13698,2.1365,2.1365,720595.0
2007-06-26 16:58:00,2.13673,2.13681,2.13646,2.13646,15232972.0
2007-06-26 16:59:00,2.13638,2.13638,2.13612,2.13622,22223269.0
2007-06-26 17:00:00,2.1363,2.13659,2.1363,2.13637,17997050.0
2007-06-26 17:01:00,2.13622,2.13622,2.13579,2.13579,19806553.0
2007-06-26 17:02:00,2.13565,2.13566,2.13533,2.13566,467686.0
2007-06-26 17:03:00,2.13576,2.13585,2.13555,2.13577,14992214.0
2007-06-26 17:04:00,2.13588,2.13592,2.1358,2.1358,2657149.0
2007-06-26 17:05:00,2.13576,2.13578,2.13561,2.13578,7885705.0
2007-06-26 17:06:00,2.13582,2.136,2.13571,2.136,8283946.0
2007-06-26 17:07:00,2.13596,2.13614,2.13586,2.13596,1054937.0
2007-06-26 17:08:00,2.13597,2.13597,2.13577,2.1358,533041.0
2007-06-26 17:09:00,2.13577,2.13584,2.13558,2.13563,17387278.0
2007-06-26 17:10:00,2.13549,2.1358,2.13549,2.1358,2453803.0
2007-06-26 17:11:00,2.13589,2.13593,2.1358,2.1359,4442056.0
2007-06-26 17:12:00,2.13584,2.13591,2.13583,2.13584,20620047.0
2007-06-26 17:13:00,2.13584,2.13597,2.13575,2.13575,1728566.0
2007-06-26 17:14:00,2.13564,2.13564,2.13551,2.13553,27134578.0
2007-06-26 17:15:00,2.1357,2.1358,2.13556,2.13576,5052146.0
2007-06-26 17:16:00,2.13582,2.13593,2.13582,2.13582,3043910.0
2007-06-26 17:17:00,2.13587,2.1359,2.13576,2.13581,2104640.0
2007-06-26 17:18:00,2.13578,2.13585,2.13576,2.13576,3493795.0
2007-06-26 17:19:00,2.13582,2.13597,2.13582,2.13597,2461929.0
2007-06-26 17:20:00,2.13606,2.1364,2.13606,2.1364,6190794.0
2007-06-26 17:21:00,2.13634,2.13634,2.13577,2.13577,11020258.0
2007-06-26 17:22:00,2.13582,2.13582,2.13561,2.13563,3411319.0
2007-06-26 17:23:00,2.13574,2.13619,2.13573,2.13619,9770391.0
2007-06-26 17:24:00,2.13611,2.13628,2.13611,2.13617,2186013.0
2007-06-26 17:25:00,2.13616,2.13623,2.13607,2.13607,7081582.0
2007-06-26 17:26:00,2.13616,2.13633,2.13612,2.13633,4410853.0
2007-06-26 17:27:00,2.13631,2.13634,2.13619,2.1363,10960963.0
2007-06-26 17:28:00,2.13627,2.13627,2.13603,2.13614,7413510.0
2007-06-26 17:29:00,2.13613,2.13626,2.13602,2.13626,11503738.0
2007-06-26 17:30:00,2.13632,2.1364,2.13625,2.13625,2986783.0
2007-06-26 17:31:00,2.1361,2.1361,2.13582,2.13584,7691123.0
2007-06-26 17:32:00,2.13582,2.13589,2.13569,2.13584,1490175.0
2007-06-26 17:33:00,2.13606,2.13625,2.13606,2.13621,2929400.0
2007-06-26 17:34:00,2.13623,2.13636,2.1362,2.13636,1029966.0
2007-06-26 17:35:00,2.1363,2.1363,2.13624,2.13626,6115044.0
2007-06-26 17:36:00,2.13628,2.13631,2.13618,2.13631,3873714.0
2007-06-26 17:37:00,2.13649,2.1367,2.13649,2.13669,12291636.0
2007-06-26 17:38:00,2.13686,2.13686,2.13663,2.13663,3893063.0
2007-06-26 17:39:00,2.13662,2.13676,2.13662,2.13676,2334896.0
2007-06-26 17:40:00,2.13679,2.13686,2.13671,2.13675,3745905.0
2007-06-26 17:41:00,2.13678,2.13678,2.13652,2.13656,2297634.0
2007-06-26 17:42:00,2.1366,2.13661,2.13645,2.1365,6523085.0
2007-06-26 17:43:00,2.13652,2.13675,2.1365,2.13667,1496365.0
2007-06-26 17:44:00,2.13668,2.13686,2.13668,2.13681,2706680.0
2007-06-26 17:45:00,2.13681,2.13689,2.13671,2.13689,476106.0
2007-06-26 17:46:00,2.13687,2.1371,2.13687,2.1371,5824544.0
2007-06-26 17:47:00,2.13704,2.13704,2.13679,2.13688,5692684.0
2007-06-26 17:48:00,2.13696,2.13729,2.13696,2.13729,4292668.0
2007-06-26 17:49:00,2.13746,2.13751,2.13739,2.13747,20290736.0
2007-06-26 17:50:00,2.13747,2.13776,2.13747,2.13776,10904631.0
2007-06-26 17:51:00,2.13742,2.13811,2.13742,2.13811,1743398.0
2007-06-26 17:52:00,2.13813,2.13813,2.13778,2.13806,5976126.0
2007-06-26 17:53:00,2.13812,2.13869,2.13812,2.13869,5730274.0
2007-06-26 17:54:00,2.13867,2.13871,2.13822,2.13871,10836234.0
2007-06-26 17:55:00,2.13877,2.13877,2.13856,2.13863,1442045.0
2007-06-26 17:56:00,2.13867,2.13867,2.13819,2.13848,1474015.0
2007-06-26 17:57:00,2.13864,2.1388,2.13863,2.13869,2546748.0
2007-06-26 17:58:00,2.13874,2.13874,2.13847,2.13847,6487443.0
2007-06-26 17:59:00,2.13839,2.13839,2.13777,2.13777,4658140.0
2007-06-26 18:00:00,2.13757,2.13768,2.13744,2.13759,2912094.0
2007-06-26 18:01:00,2.13743,2.13756,2.13721,2.13721,5715453.0
2007-06-26 18:02:00,2.13719,2.13744,2.13706,2.13744,3372580.0
2007-06-26 18:03:00,2.13757,2.13768,2.13757,2.13766,11867219.0
2007-06-26 18:04:00,2.13771,2.13783,2.13764,2.13764,13148909.0
2007-06-26 18:05:00,2.13791,2.13825,2.13791,2.13818,8546480.0
2007-06-26 18:06:00,2.13809,2.13814,2.13794,2.13814,3071782.0
2007-06-26 18:07:00,2.13815,2.13815,2.13768,2.13768,4961238.0
2007-06-26 18:08:00,2.13761,2.13761,2.13735,2.13735,2449620.0
2007-06-26 18:09:00,2.1372,2.1372,2.13699,2.13707,7803976.0
2007-06-26 18:10:00,2.13712,2.13727,2.13696,2.13727,6397594.0
2007-06-26 18:11:00,2.13736,2.13749,2.13729,2.13749,7616691.0
2007-06-26 18:12:00,2.1375,2.13776,2.1375,2.13776,2613297.0
2007-06-26 18:13:00,2.1378,2.13787,2.13747,2.1378,2209584.0
2007-06-26 18:14:00,2.1377,2.1377,2.1375,2.1375,3267442.0
2007-06-26 18:15:00,2.13739,2.13739,2.13713,2.13713,8346343.0
2007-06-26 18:16:00,2.13706,2.13714,2.13681,2.13714,1354794.0
2007-06-26 18:17:00,2.13711,2.13716,2.13697,2.13716,20196409.0
2007-06-26 18:18:00,2.13711,2.13718,2.13699,2.13718,30977127.0
2007-06-26 18:19:00,2.13711,2.1373,2.13711,2.1372,33651555.0
2007-06-26 18:20:00,2.13746,2.1377,2.13746,2.13757,20581889.0
2007-06-26 18:21:00,2.13752,2.13763,2.13752,2.13756,11018708.0
2007-06-26 18:22:00,2.13751,2.13752,2.13746,2.13746,4626659.0
2007-06-26 18:23:00,2.13743,2.13743,2.13726,2.1373,2661875.0
2007-06-26 18:24:00,2.13731,2.13744,2.13724,2.13744,2993683.0
2007-06-26 18:25:00,2.13747,2.13764,2.1373,2.13764,12578943.0
2007-06-26 18:26:00,2.1378,2.13787,2.13749,2.13779,5423603.0
2007-06-26 18:27:00,2.13783,2.1379,2.13779,2.13788,16573901.0
2007-06-26 18:28:00,2.13778,2.1379,2.13772,2.13772,10303378.0
2007-06-26 18:29:00,2.13773,2.13786,2.1377,2.13776,2929374.0
2007-06-26 18:30:00,2.13783,2.13807,2.13777,2.13807,3431538.0
2007-06-26 18:31:00,2.13817,2.13839,2.13817,2.13839,2866411.0
2007-06-26 18:32:00,2.13846,2.13856,2.13846,2.13849,7590250.0
2007-06-26 18:33:00,2.13835,2.13861,2.13835,2.13853,1108140.0
2007-06-26 18:34:00,2.13869,2.13884,2.13869,2.13884,5765398.0
2007-06-26 18:35:00,2.13886,2.1392,2.13886,2.1392,15037791.0
2007-06-26 18:36:00,2.13918,2.13927,2.13908,2.13923,7664164.0
2007-06-26 18:37:00,2.13919,2.13919,2.13888,2.13893,1773174.0
2007-06-26 18:38:00,2.13875,2.13875,2.13857,2.13857,12211482.0
2007-06-26 18:39:00,2.13852,2.13861,2.1385,2.13855,3567044.0
2007-06-26 18:40:00,2.1386,2.1386,2.13821,2.13821,3580593.0
2007-06-26 18:41:00,2.13817,2.13825,2.13794,2.13825,7668972.0
2007-06-26 18:42:00,2.13825,2.13837,2.13825,2.13829,1371774.0
2007-06-26 18:43:00,2.13836,2.13864,2.13836,2.13864,3273763.0
2007-06-26 18:44:00,2.13876,2.13897,2.13876,2.13885,7956784.0
2007-06-26 18:45:00,2.13892,2.13904,2.13868,2.13884,12861596.0
2007-06-26 18:46:00,2.13874,2.13904,2.13874,2.13904,13257024.0
2007-06-26 18:47:00,2.13924,2.13936,2.13911,2.13911,5212070.0
2007-06-26 18:48:00,2.13893,2.13907,2.13893,2.13893,4569640.0
2007-06-26 18:49:00,2.13867,2.13867,2.1384,2.1384,13539648.0
2007-06-26 18:50:00,2.13897,2.13941,2.13897,2.13941,3374273.0
2007-06-26 18:51:00,2.1394,2.1394,2.13923,2.13932,3418778.0
2007-06-26 18:52:00,2.13929,2.13929,2.13918,2.13921,9140935.0
2007-06-26 18:53:00,2.13911,2.13941,2.13909,2.13941,4403404.0
2007-06-26 18:54:00,2.13959,2.13983,2.13956,2.13983,2476483.0
2007-06-26 18:55:00,2.13984,2.13994,2.13984,2.13986,4964328.0
2007-06-26 18:56:00,2.13974,2.13974,2.13954,2.13954,4496211.0
2007-06-26 18:57:00,2.13951,2.13951,2.13908,2.13908,15335397.0
2007-06-26 18:58:00,2.13909,2.13912,2.1389,2.13912,3960057.0
2007-06-26 18:59:00,2.13925,2.13929,2.13911,2.13911,7486189.0
2007-06-26 19:00:00,2.13899,2.13899,2.13882,2.13885,9953827.0
2007-06-26 19:01:00,2.13871,2.13904,2.13871,2.13904,27751541.0
2007-06-26 19:02:00,2.13908,2.13908,2.13894,2.13901,3427213.0
2007-06-26 19:03:00,2.13892,2.13897,2.13873,2.13873,2928039.0
2007-06-26 19:04:00,2.1386,2.13872,2.13835,2.13871,2385137.0
2007-06-26 19:05:00,2.13871,2.13871,2.13825,2.13825,2979408.0
2007-06-26 19:06:00,2.1381,2.13816,2.13793,2.13793,10827825.0
2007-06-26 19:07:00,2.13789,2.13789,2.13761,2.13761,11682394.0
2007-06-26 19:08:00,2.13752,2.13757,2.13739,2.1374,1469134.0
2007-06-26 19:09:00,2.13747,2.13748,2.13733,2.13735,4143771.0
2007-06-26 19:10:00,2.13739,2.13759,2.13739,2.13745,1392912.0
2007-06-26 19:11:00,2.13761,2.13763,2.13759,2.13759,14248521.0
2007-06-26 19:12:00,2.13765,2.13787,2.13765,2.13777,11017296.0
2007-06-26 19:13:00,2.13773,2.13795,2.13764,2.13764,1511523.0
2007-06-26 19:14:00,2.13736,2.13759,2.13718,2.13741,18283543.0
2007-06-26 19:15:00,2.13755,2.13756,2.13741,2.13743,12862659.0
2007-06-26 19:16:00,2.13747,2.13747,2.13723,2.13723,4533489.0
2007-06-26 19:17:00,2.13722,2.13745,2.13708,2.13745,9604657.0
2007-06-26 19:18:00,2.13755,2.13766,2.13723,2.13734,4321498.0
2007-06-26 19:19:00,2.13742,2.13743,2.13736,2.13741,27246467.0
2007-06-26 19:20:00,2.13749,2.13754,2.13714,2.13727,9423833.0
2007-06-26 19:21:00,2.13716,2.13716,2.13696,2.13715,2455535.0
2007-06-26 19:22:00,2.13719,2.1372,2.1369,2.1369,5754319.0
2007-06-26 19:23:00,2.13713,2.13729,2.13713,2.13729,2492708.0
2007-06-26 19:24:00,2.13727,2.13729,2.137,2.137,17958547.0
2007-06-26 19:25:00,2.13694,2.13694,2.13672,2.13688,8780024.0
2007-06-26 19:26:00,2.13709,2.13726,2.13709,2.1371,5064360.0
2007-06-26 19:27:00,2.13722,2.13724,2.13691,2.13691,19619918.0
2007-06-26 19:28:00,2.13716,2.1372,2.13703,2.1372,6541998.0
2007-06-26 19:29:00,2.13723,2.13723,2.13715,2.13718,13270204.0
2007-06-26 19:30:00,2.13705,2.13705,2.13677,2.13677,7901964.0
2007-06-26 19:31:00,2.1366,2.1366,2.13643,2.13657,12344749.0
2007-06-26 19:32:00,2.13649,2.13668,2.13649,2.13667,3350911.0
2007-06-26 19:33:00,2.13679,2.13695,2.13679,2.13682,11145316.0
2007-06-26 19:34:00,2.1368,2.13702,2.13542,2.13702,3447075.0
2007-06-26 19:35:00,2.13688,2.13688,2.13655,2.13668,1992351.0
2007-06-26 19:36:00,2.13672,2.13672,2.13654,2.13661,3416035.0
2007-06-26 19:37:00,2.13673,2.13698,2.13673,2.13683,3120451.0
2007-06-26 19:38:00,2.13697,2.13722,2.13697,2.13711,4403945.0
2007-06-26 19:39:00,2.13705,2.13716,2.13702,2.13715,4161908.0
2007-06-26 19:40:00,2.13717,2.13717,2.13706,2.13706,7539365.0
2007-06-26 19:41:00,2.13684,2.13684,2.13667,2.13683,6539323.0
2007-06-26 19:42:00,2.13695,2.13727,2.13695,2.13725,2298449.0
2007-06-26 19:43:00,2.13728,2.13734,2.13723,2.13723,8665191.0
2007-06-26 19:44:00,2.13725,2.13725,2.13705,2.13706,17058349.0
2007-06-26 19:45:00,2.13703,2.13713,2.13674,2.13713,21549256.0
2007-06-26 19:46:00,2.13713,2.13716,2.13692,2.13704,18979372.0
2007-06-26 19:47:00,2.13699,2.13711,2.13694,2.13697,14502863.0
2007-06-26 19:48:00,2.13712,2.13721,2.137,2.137,11135809.0
2007-06-26 19:49:00,2.1371,2.13721,2.13702,2.13712,3841172.0
2007-06-26 19:50:00,2.13721,2.13721,2.13714,2.13714,2339096.0
2007-06-26 19:51:00,2.13713,2.13718,2.13713,2.13714,12839604.0
2007-06-26 19:52:00,2.13716,2.13729,2.1371,2.13729,8302700.0
2007-06-26 19:53:00,2.1373,2.13744,2.1373,2.13743,1484611.0
2007-06-26 19:54:00,2.13744,2.1375,2.13737,2.13748,27819169.0
2007-06-26 19:55:00,2.13749,2.13749,2.13732,2.13738,12294194.0
2007-06-26 19:56:00,2.13737,2.13745,2.13728,2.13728,23491081.0
2007-06-26 19:57:00,2.13725,2.13731,2.13707,2.13731,1924043.0
2007-06-26 19:58:00,2.13723,2.1373,2.1371,2.1372,2830843.0
2007-06-26 19:59:00,2.13706,2.13732,2.13706,2.13732,3312041.0
2007-06-26 20:00:00,2.13734,2.13742,2.13727,2.13736,11855511.0
2007-06-26 20:01:00,2.13714,2.13714,2.13665,2.13665,7957227.0
2007-06-26 20:02:00,2.13661,2.13679,2.13661,2.13663,10942057.0
2007-06-26 20:03:00,2.13659,2.1366,2.13642,2.13642,10485820.0
2007-06-26 20:04:00,2.13645,2.13677,2.13645,2.13656,7786552.0
2007-06-26 20:05:00,2.1364,2.1364,2.13614,2.13622,1329222.0
2007-06-26 20:06:00,2.13621,2.13629,2.13608,2.13629,12049549.0
2007-06-26 20:07:00,2.1364,2.13653,2.1363,2.13653,14934399.0
2007-06-26 20:08:00,2.13654,2.13685,2.13654,2.13685,6744406.0
2007-06-26 20:09:00,2.13687,2.13699,2.13681,2.13681,4985635.0
2007-06-26 20:10:00,2.13691,2.13701,2.13674,2.13674,4840437.0
2007-06-26 20:11:00,2.13675,2.1368,2.13671,2.1368,3082103.0
2007-06-26 20:12:00,2.13679,2.13679,2.13646,2.13668,2936890.0
2007-06-26 20:13:00,2.13669,2.13682,2.13665,2.13676,7909176.0
2007-06-26 20:14:00,2.13684,2.13693,2.13666,2.13693,3770018.0
2007-06-26 20:15:00,2.13693,2.13693,2.13626,2.13626,2299082.0
2007-06-26 20:16:00,2.13614,2.13645,2.13614,2.13614,38820493.0
2007-06-26 20:17:00,2.13627,2.1367,2.13627,2.1367,3320047.0
2007-06-26 20:18:00,2.13669,2.13691,2.13669,2.1369,1638372.0
2007-06-26 20:19:00,2.13689,2.13689,2.13671,2.1368,15274789.0
2007-06-26 20:20:00,2.13677,2.13677,2.13661,2.13661,1841794.0
2007-06-26 20:21:00,2.13647,2.13659,2.13644,2.13647,1736530.0
2007-06-26 20:22:00,2.13646,2.13659,2.13627,2.13659,5110033.0
2007-06-26 20:23:00,2.13646,2.13668,2.13646,2.13653,2764925.0
2007-06-26 20:24:00,2.13651,2.13656,2.13626,2.13626,4579110.0
2007-06-26 20:25:00,2.13616,2.13643,2.1361,2.13643,1850532.0
2007-06-26 20:26:00,2.13651,2.13681,2.13651,2.13681,6078892.0
2007-06-26 20:27:00,2.13683,2.13683,2.13636,2.13641,18460657.0
2007-06-26 20:28:00,2.13657,2.13669,2.13657,2.13669,363370.0
2007-06-26 20:29:00,2.13671,2.13676,2.13663,2.13664,3035611.0
2007-06-26 20:30:00,2.13665,2.13679,2.13663,2.13679,2678744.0
2007-06-26 20:31:00,2.13682,2.13682,2.13644,2.13644,7021093.0
2007-06-26 20:32:00,2.13641,2.13656,2.13641,2.1365,4442269.0
2007-06-26 20:33:00,2.13648,2.13657,2.1364,2.13656,10677174.0
2007-06-26 20:34:00,2.13658,2.13673,2.13653,2.13653,2196595.0
2007-06-26 20:35:00,2.1366,2.13668,2.13654,2.13668,2004594.0
2007-06-26 20:36:00,2.1366,2.1366,2.13643,2.13643,4114631.0
2007-06-26 20:37:00,2.1365,2.13699,2.1365,2.13699,3659295.0
2007-06-26 20:38:00,2.13703,2.13703,2.13684,2.13684,2148419.0
2007-06-26 20:39:00,2.13659,2.13664,2.13649,2.13664,7970016.0
2007-06-26 20:40:00,2.13682,2.13698,2.13682,2.13682,6410306.0
2007-06-26 20:41:00,2.13697,2.13708,2.13697,2.137,10376742.0
2007-06-26 20:42:00,2.13695,2.13701,2.13686,2.13686,2357790.0
2007-06-26 20:43:00,2.13695,2.137,2.13678,2.13678,18560910.0
2007-06-26 20:44:00,2.13657,2.13672,2.13524,2.13668,4497400.0
2007-06-26 20:45:00,2.1368,2.13684,2.13667,2.13678,5100416.0
2007-06-26 20:46:00,2.13685,2.13696,2.13681,2.13696,11149909.0
2007-06-26 20:47:00,2.13697,2.13706,2.13697,2.13706,10094906.0
2007-06-26 20:48:00,2.13709,2.13718,2.13707,2.13707,1891653.0
2007-06-26 20:49:00,2.13697,2.13697,2.13668,2.13668,5606273.0
2007-06-26 20:50:00,2.13659,2.13659,2.13641,2.13641,3307649.0
2007-06-26 20:51:00,2.13635,2.13636,2.13626,2.13628,7588648.0
2007-06-26 20:52:00,2.13642,2.13642,2.13637,2.13639,5512157.0
2007-06-26 20:53:00,2.13638,2.13651,2.13638,2.13648,25888930.0
2007-06-26 20:54:00,2.13652,2.13657,2.13644,2.13653,837032.0
2007-06-26 20:55:00,2.13649,2.13719,2.13649,2.13719,3144577.0
2007-06-26 20:56:00,2.13709,2.13709,2.13686,2.13686,271703.0
2007-06-26 20:57:00,2.1368,2.13685,2.13672,2.13672,12530246.0
2007-06-26 20:58:00,2.13671,2.13679,2.13671,2.13673,3834583.0
2007-06-26 20:59:00,2.13672,2.13686,2.13618,2.13686,2776236.0
2007-06-26 21:00:00,2.13681,2.13708,2.13681,2.13686,12805127.0
2007-06-26 21:01:00,2.13681,2.1369,2.13669,2.13669,18184891.0
2007-06-26 21:02:00,2.13677,2.13691,2.13673,2.13687,7198896.0
2007-06-26 21:03:00,2.137,2.13709,2.13646,2.13708,4943586.0
2007-06-26 21:04:00,2.13723,2.13723,2.13707,2.1372,4195931.0
2007-06-26 21:05:00,2.13712,2.13726,2.13708,2.13709,9740001.0
2007-06-26 21:06:00,2.13717,2.13732,2.13712,2.13728,5453680.0
2007-06-26 21:07:00,2.13737,2.13761,2.13737,2.13758,5551571.0
2007-06-26 21:08:00,2.13757,2.13771,2.13748,2.13767,1829796.0
2007-06-26 21:09:00,2.13765,2.13784,2.13765,2.13768,15998856.0
2007-06-26 21:10:00,2.13749,2.13749,2.13708,2.13708,4822324.0
2007-06-26 21:11:00,2.13743,2.13785,2.13743,2.13777,18349090.0
2007-06-26 21:12:00,2.13772,2.13781,2.13745,2.1376,2195026.0
2007-06-26 21:13:00,2.13779,2.13805,2.13779,2.13805,17932386.0
2007-06-26 21:14:00,2.13811,2.13811,2.13803,2.13803,2309464.0
2007-06-26 21:15:00,2.13811,2.13816,2.13807,2.13807,4824306.0
2007-06-26 21:16:00,2.13792,2.13822,2.13782,2.13801,4441055.0
2007-06-26 21:17:00,2.13811,2.13816,2.138,2.138,4351171.0
2007-06-26 21:18:00,2.13798,2.13798,2.13785,2.13792,2805906.0
2007-06-26 21:19:00,2.13786,2.13792,2.13777,2.13778,1714915.0
2007-06-26 21:20:00,2.13783,2.13824,2.13775,2.13775,8620114.0
2007-06-26 21:21:00,2.13788,2.13796,2.13787,2.13796,4622857.0
2007-06-26 21:22:00,2.13787,2.138,2.13779,2.138,3931841.0
2007-06-26 21:23:00,2.13786,2.1381,2.13786,2.13796,4447045.0
2007-06-26 21:24:00,2.13801,2.13812,2.13774,2.13774,4543839.0
2007-06-26 21:25:00,2.1376,2.13772,2.13754,2.13772,4743386.0
2007-06-26 21:26:00,2.13778,2.13797,2.13778,2.13783,6529112.0
2007-06-26 21:27:00,2.13787,2.13787,2.1377,2.13778,3317700.0
2007-06-26 21:28:00,2.13786,2.13796,2.13782,2.13782,2033611.0
2007-06-26 21:29:00,2.13768,2.13783,2.13766,2.13783,11573211.0
2007-06-26 21:30:00,2.13788,2.13802,2.13785,2.13802,5672386.0
2007-06-26 21:31:00,2.13802,2.13812,2.138,2.13812,16243286.0
2007-06-26 21:32:00,2.13797,2.13805,2.13774,2.13803,8247551.0
2007-06-26 21:33:00,2.13818,2.13848,2.13818,2.13835,5077062.0
2007-06-26 21:34:00,2.13824,2.13836,2.13815,2.13836,7009137.0
2007-06-26 21:35:00,2.13838,2.13844,2.13806,2.13806,17270625.0
2007-06-26 21:36:00,2.13794,2.13827,2.13769,2.1381,6246299.0
2007-06-26 21:37:00,2.13801,2.13819,2.13801,2.13808,7350610.0
2007-06-26 21:38:00,2.13808,2.13824,2.13781,2.1381,4896749.0
2007-06-26 21:39:00,2.13816,2.13816,2.13794,2.13794,11783803.0
2007-06-26 21:40:00,2.13801,2.13815,2.138,2.138,14011654.0
2007-06-26 21:41:00,2.13797,2.13799,2.13782,2.13799,4822652.0
2007-06-26 21:42:00,2.13792,2.13792,2.13766,2.13774,2851766.0
2007-06-26 21:43:00,2.13772,2.13782,2.13742,2.13779,9883795.0
2007-06-26 21:44:00,2.13759,2.13771,2.13758,2.13758,18483559.0
2007-06-26 21:45:00,2.13765,2.13768,2.1376,2.1376,952290.0
2007-06-26 21:46:00,2.13751,2.1377,2.13743,2.13759,3869539.0
2007-06-26 21:47:00,2.13748,2.13766,2.13741,2.13744,20402540.0
2007-06-26 21:48:00,2.13746,2.13762,2.13734,2.13762,7221485.0
2007-06-26 21:49:00,2.1376,2.13763,2.13746,2.13763,3632122.0
2007-06-26 21:50:00,2.13765,2.13765,2.13755,2.13758,2328195.0
2007-06-26 21:51:00,2.13735,2.13752,2.1373,2.13752,3718373.0
2007-06-26 21:52:00,2.13755,2.13765,2.13752,2.13752,2369874.0
2007-06-26 21:53:00,2.13746,2.13748,2.13731,2.13748,15700188.0
2007-06-26 21:54:00,2.13764,2.13772,2.13751,2.13758,2785099.0
2007-06-26 21:55:00,2.13746,2.13747,2.13723,2.13747,3359873.0
2007-06-26 21:56:00,2.13745,2.13767,2.13745,2.13757,3485615.0
2007-06-26 21:57:00,2.13773,2.13773,2.13751,2.13755,25069160.0
2007-06-26 21:58:00,2.13745,2.13752,2.13728,2.13752,7954257.0
2007-06-26 21:59:00,2.13755,2.13778,2.13749,2.13778,8659033.0
2007-06-26 22:00:00,2.13782,2.13786,2.13772,2.13772,18688705.0
2007-06-26 22:01:00,2.13771,2.1378,2.13759,2.1378,2400309.0
2007-06-26 22:02:00,2.13783,2.13784,2.13764,2.13782,8495373.0
2007-06-26 22:03:00,2.13771,2.13788,2.13768,2.1377,18921342.0
2007-06-26 22:04:00,2.13749,2.13767,2.13741,2.13741,3900129.0
2007-06-26 22:05:00,2.1376,2.13771,2.1376,2.13771,5098566.0
2007-06-26 22:06:00,2.1378,2.1379,2.13778,2.13789,9252025.0
2007-06-26 22:07:00,2.13792,2.13794,2.13784,2.13786,25927014.0
2007-06-26 22:08:00,2.1379,2.1379,2.13759,2.13759,15305420.0
2007-06-26 22:09:00,2.1376,2.13785,2.13756,2.13785,7768433.0
2007-06-26 22:10:00,2.13784,2.13784,2.13741,2.13741,2037642.0
2007-06-26 22:11:00,2.13741,2.13753,2.13737,2.13745,2041915.0
2007-06-26 22:12:00,2.13743,2.13748,2.13734,2.13745,4117792.0
2007-06-26 22:13:00,2.13738,2.13739,2.13724,2.13739,16318809.0
2007-06-26 22:14:00,2.1373,2.1373,2.13708,2.13708,2448138.0
2007-06-26 22:15:00,2.13714,2.13714,2.13701,2.13701,1705850.0
2007-06-26 22:16:00,2.13691,2.13691,2.1367,2.13675,3811915.0
2007-06-26 22:17:00,2.13687,2.13691,2.13683,2.13685,565280.0
2007-06-26 22:18:00,2.13685,2.13685,2.1367,2.1367,1722103.0
2007-06-26 22:19:00,2.13661,2.13661,2.13655,2.13655,4180850.0
2007-06-26 22:20:00,2.13661,2.13672,2.13653,2.13664,5094448.0
2007-06-26 22:21:00,2.13658,2.13661,2.13644,2.13644,8445435.0
2007-06-26 22:22:00,2.13644,2.13644,2.13631,2.13635,1556181.0
2007-06-26 22:23:00,2.13635,2.13647,2.13635,2.1364,3739451.0
2007-06-26 22:24:00,2.13627,2.1365,2.13627,2.13641,2174854.0
2007-06-26 22:25:00,2.13637,2.13637,2.13622,2.13624,983696.0
2007-06-26 22:26:00,2.13616,2.13664,2.13612,2.13664,11867162.0
2007-06-26 22:27:00,2.13676,2.13687,2.13638,2.13687,18441058.0
2007-06-26 22:28:00,2.13689,2.13697,2.13689,2.13689,2569108.0
2007-06-26 22:29:00,2.13686,2.13686,2.13658,2.13667,6523528.0
2007-06-26 22:30:00,2.1366,2.13686,2.1366,2.13678,2655101.0
2007-06-26 22:31:00,2.13684,2.1369,2.13672,2.1369,4261367.0
2007-06-26 22:32:00,2.13684,2.13701,2.13684,2.137,5846413.0
2007-06-26 22:33:00,2.13689,2.13689,2.13641,2.13667,5846383.0
2007-06-26 22:34:00,2.13689,2.13706,2.13674,2.13687,5691634.0
2007-06-26 22:35:00,2.13689,2.13689,2.13662,2.13681,1690318.0
2007-06-26 22:36:00,2.13687,2.13693,2.13677,2.13693,9599852.0
2007-06-26 22:37:00,2.13687,2.13711,2.13687,2.13707,4744277.0
2007-06-26 22:38:00,2.13707,2.13707,2.13687,2.13687,2804767.0
2007-06-26 22:39:00,2.13669,2.13682,2.13669,2.13682,10825005.0
2007-06-26 22:40:00,2.13685,2.13697,2.13678,2.13694,7405265.0
2007-06-26 22:41:00,2.13676,2.13697,2.13652,2.13697,3445930.0
2007-06-26 22:42:00,2.13704,2.13715,2.13696,2.13715,8846947.0
2007-06-26 22:43:00,2.13711,2.13723,2.13708,2.13708,12819091.0
2007-06-26 22:44:00,2.13694,2.13703,2.13684,2.13703,8357272.0
2007-06-26 22:45:00,2.13712,2.13723,2.13711,2.13711,4836011.0
2007-06-26 22:46:00,2.13713,2.1372,2.1371,2.1371,3176221.0
2007-06-26 22:47:00,2.13701,2.13708,2.1369,2.13708,11861372.0
2007-06-26 22:48:00,2.13709,2.13723,2.13693,2.13713,7425878.0
2007-06-26 22:49:00,2.13717,2.13717,2.1369,2.1369,8834475.0
2007-06-26 22:50:00,2.13693,2.13693,2.13685,2.13693,7265778.0
2007-06-26 22:51:00,2.13697,2.13708,2.13696,2.13708,11033423.0
2007-06-26 22:52:00,2.13709,2.13709,2.13688,2.1369,9916235.0
2007-06-26 22:53:00,2.13677,2.13678,2.13655,2.13655,3011376.0
2007-06-26 22:54:00,2.13658,2.13667,2.13646,2.13652,1221734.0
2007-06-26 22:55:00,2.13669,2.13703,2.13664,2.13703,7202717.0
2007-06-26 22:56:00,2.13705,2.13705,2.13667,2.13667,6442415.0
2007-06-26 22:57:00,2.1367,2.13682,2.13647,2.13668,5368585.0
2007-06-26 22:58:00,2.13671,2.1368,2.13656,2.13656,6574415.0
2007-06-26 22:59:00,2.13661,2.13687,2.13661,2.13682,7029544.0
2007-06-26 23:00:00,2.13681,2.13687,2.13651,2.13687,12441116.0
2007-06-26 23:01:00,2.1368,2.13687,2.13672,2.13687,3284615.0
2007-06-26 23:02:00,2.1368,2.13683,2.13661,2.13661,14575725.0
2007-06-26 23:03:00,2.13649,2.13669,2.13645,2.13663,9701487.0
2007-06-26 23:04:00,2.13667,2.13685,2.13667,2.13684,35260888.0
2007-06-26 23:05:00,2.13681,2.13691,2.13646,2.13677,19139559.0
2007-06-26 23:06:00,2.13663,2.13663,2.13653,2.13661,11848400.0
2007-06-26 23:07:00,2.13658,2.1366,2.13647,2.13647,3989683.0
2007-06-26 23:08:00,2.13655,2.13667,2.13647,2.13656,7972265.0
2007-06-26 23:09:00,2.13657,2.13657,2.13602,2.13602,4592116.0
2007-06-26 23:10:00,2.13599,2.13642,2.13599,2.13634,9451954.0
2007-06-26 23:11:00,2.13628,2.13637,2.13624,2.13624,4094122.0
2007-06-26 23:12:00,2.13617,2.13617,2.13598,2.13617,3557576.0
2007-06-26 23:13:00,2.13621,2.13654,2.13621,2.13654,4103699.0
2007-06-26 23:14:00,2.13655,2.13678,2.13653,2.13678,3198426.0
2007-06-26 23:15:00,2.13685,2.13694,2.13667,2.13694,7702730.0
2007-06-26 23:16:00,2.13684,2.13704,2.13684,2.13685,4777815.0
2007-06-26 23:17:00,2.13683,2.13696,2.13673,2.1368,4674747.0
2007-06-26 23:18:00,2.13662,2.13688,2.13662,2.13688,4008014.0
2007-06-26 23:19:00,2.13689,2.13716,2.13678,2.13716,19566720.0
2007-06-26 23:20:00,2.13711,2.13719,2.13704,2.13704,2773737.0
2007-06-26 23:21:00,2.13693,2.13693,2.13666,2.13666,3103180.0
2007-06-26 23:22:00,2.13635,2.13668,2.13633,2.13668,7342198.0
2007-06-26 23:24:00,2.13672,2.13689,2.13669,2.13689,2340466.0
2007-06-26 23:25:00,2.13693,2.13714,2.13673,2.13714,7937959.0
2007-06-26 23:26:00,2.13727,2.13734,2.13718,2.13734,2634635.0
2007-06-26 23:27:00,2.1373,2.13742,2.13718,2.13723,6024152.0
2007-06-26 23:28:00,2.13737,2.13817,2.13737,2.13817,9707967.0
2007-06-26 23:29:00,2.13815,2.13815,2.13741,2.13741,4346614.0
2007-06-26 23:30:00,2.13752,2.13756,2.1374,2.13746,9920204.0
2007-06-26 23:31:00,2.13754,2.13756,2.13748,2.13754,6620728.0
2007-06-26 23:32:00,2.13747,2.13759,2.13741,2.13752,3973447.0
2007-06-26 23:33:00,2.13736,2.1374,2.13709,2.13709,8193657.0
2007-06-26 23:34:00,2.13723,2.13743,2.13723,2.13737,1949339.0
2007-06-26 23:35:00,2.13743,2.13757,2.13743,2.13757,12194699.0
2007-06-26 23:36:00,2.13775,2.13775,2.13747,2.13761,2365345.0
2007-06-26 23:38:00,2.13767,2.13802,2.13767,2.13802,27931050.0
2007-06-26 23:39:00,2.13803,2.13816,2.1379,2.13816,2520950.0
2007-06-26 23:40:00,2.13815,2.13817,2.13805,2.13807,6714605.0
2007-06-26 23:41:00,2.13794,2.13801,2.1379,2.13798,3118016.0
2007-06-26 23:42:00,2.13798,2.13798,2.13788,2.13789,7828839.0
2007-06-26 23:43:00,2.13815,2.13832,2.13807,2.13832,1318468.0
2007-06-26 23:44:00,2.13831,2.1386,2.13831,2.13853,24626614.0
2007-06-26 23:46:00,2.13838,2.13838,2.13818,2.13829,6555896.0
2007-06-26 23:47:00,2.13822,2.13822,2.13783,2.13819,2219998.0
2007-06-26 23:48:00,2.1385,2.1386,2.13844,2.13856,14545383.0
2007-06-26 23:49:00,2.13852,2.13852,2.13828,2.13828,633403.0
2007-06-26 23:50:00,2.13817,2.13817,2.13797,2.13797,14473389.0
2007-06-26 23:51:00,2.13799,2.13801,2.13785,2.13801,4746422.0
2007-06-26 23:52:00,2.13772,2.13819,2.13772,2.13803,7098595.0
2007-06-26 23:53:00,2.13804,2.13812,2.13787,2.13797,1092767.0
2007-06-26 23:54:00,2.13799,2.13801,2.13786,2.13791,4832522.0
2007-06-26 23:55:00,2.13778,2.13788,2.13769,2.13785,24907808.0
2007-06-26 23:56:00,2.13778,2.13778,2.13765,2.13775,13051289.0
2007-06-26 23:57:00,2.13752,2.13766,2.13752,2.13764,6304427.0
2007-06-26 23:58:00,2.13784,2.13799,2.13782,2.13794,7315534.0
2007-06-26 23:59:00,2.138,2.138,2.13778,2.1379,5658562.0
2007-06-27 00:00:00,2.13791,2.13791,2.13761,2.13761,6750567.0
2007-06-27 00:01:00,2.13722,2.13765,2.13722,2.13757,10175008.0
2007-06-27 00:02:00,2.13765,2.13788,2.13765,2.13779,22047937.0
2007-06-27 00:03:00,2.13767,2.13775,2.13745,2.13775,13775211.0
2007-06-27 00:04:00,2.13789,2.13805,2.13789,2.138,7619482.0
2007-06-27 00:05:00,2.13788,2.13788,2.13768,2.1378,3069214.0
2007-06-27 00:06:00,2.13781,2.13781,2.13781,2.13781,145522.0
2007-06-27 00:07:00,2.13778,2.13792,2.13745,2.13789,2021538.0
2007-06-27 00:08:00,2.13782,2.13789,2.13782,2.13789,4174508.0
2007-06-27 00:09:00,2.13782,2.13791,2.13773,2.13773,5448028.0
2007-06-27 00:10:00,2.13759,2.13775,2.13752,2.13753,7502460.0
2007-06-27 00:11:00,2.13749,2.13772,2.13749,2.13772,12469980.0
2007-06-27 00:12:00,2.13771,2.13771,2.13756,2.13756,5041113.0
2007-06-27 00:14:00,2.13748,2.13759,2.13742,2.13748,5331934.0
2007-06-27 00:15:00,2.13744,2.13749,2.1374,2.13743,3833910.0
2007-06-27 00:16:00,2.13735,2.13735,2.13691,2.13691,3876369.0
2007-06-27 00:17:00,2.1368,2.1368,2.13651,2.13674,7576127.0
2007-06-27 00:18:00,2.13678,2.13691,2.13678,2.13681,6467272.0
2007-06-27 00:19:00,2.1368,2.13712,2.1368,2.13712,1125644.0
2007-06-27 00:20:00,2.13702,2.13702,2.13681,2.13698,6782498.0
2007-06-27 00:21:00,2.13691,2.13702,2.13691,2.13697,5300182.0
2007-06-27 00:22:00,2.1369,2.13694,2.13685,2.13694,3282270.0
2007-06-27 00:23:00,2.13677,2.13695,2.13677,2.13688,1790552.0
2007-06-27 00:24:00,2.13686,2.13705,2.13686,2.13705,8923663.0
2007-06-27 00:25:00,2.13696,2.13703,2.13693,2.13703,13763622.0
2007-06-27 00:26:00,2.137,2.137,2.1369,2.1369,15602072.0
2007-06-27 00:27:00,2.13691,2.13691,2.13678,2.13684,9203626.0
2007-06-27 00:28:00,2.13681,2.13687,2.13672,2.13672,4867370.0
2007-06-27 00:29:00,2.13663,2.13669,2.13653,2.13669,1797090.0
2007-06-27 00:30:00,2.13688,2.13703,2.13673,2.13673,4410508.0
2007-06-27 00:31:00,2.13685,2.13703,2.13685,2.13703,17914128.0
2007-06-27 00:32:00,2.13707,2.13714,2.13696,2.13702,23094915.0
2007-06-27 00:33:00,2.13711,2.13715,2.13697,2.13697,8231233.0
2007-06-27 00:34:00,2.13682,2.13697,2.1366,2.13697,1986746.0
2007-06-27 00:35:00,2.13696,2.137,2.13686,2.13686,6330072.0
2007-06-27 00:36:00,2.13668,2.13691,2.13668,2.13691,15884462.0
2007-06-27 00:37:00,2.13692,2.13699,2.13677,2.13697,3198282.0
2007-06-27 00:38:00,2.13701,2.13701,2.13663,2.13681,35528136.0
2007-06-27 00:39:00,2.13691,2.13709,2.13686,2.13701,2995542.0
2007-06-27 00:40:00,2.13691,2.13691,2.13659,2.13691,751977.0
2007-06-27 00:41:00,2.13703,2.13718,2.13701,2.13718,5015985.0
2007-06-27 00:42:00,2.13721,2.13746,2.13721,2.13724,8994778.0
2007-06-27 00:43:00,2.13708,2.13708,2.13686,2.13696,3303116.0
2007-06-27 00:44:00,2.1371,2.1374,2.1371,2.13739,3231224.0
2007-06-27 00:45:00,2.13728,2.13728,2.13708,2.13726,1083798.0
2007-06-27 00:46:00,2.13715,2.13746,2.13715,2.13746,19055038.0
2007-06-27 00:47:00,2.13764,2.13797,2.13764,2.13787,3635427.0
2007-06-27 00:48:00,2.13786,2.13793,2.1377,2.13788,7691789.0
2007-06-27 00:49:00,2.13793,2.13793,2.13739,2.13776,2125325.0
2007-06-27 00:50:00,2.13765,2.13776,2.13759,2.13759,1491753.0
2007-06-27 00:51:00,2.13759,2.13759,2.13722,2.13722,7086278.0
2007-06-27 00:52:00,2.13718,2.13735,2.13713,2.13713,4568190.0
2007-06-27 00:53:00,2.13701,2.13714,2.13697,2.13714,5428400.0
2007-06-27 00:54:00,2.1372,2.13741,2.13716,2.13741,1113316.0
2007-06-27 00:55:00,2.13717,2.13745,2.13717,2.13745,1259119.0
2007-06-27 00:56:00,2.13745,2.13767,2.13745,2.13757,5192757.0
2007-06-27 00:57:00,2.13747,2.13747,2.13707,2.13737,5601948.0
2007-06-27 00:58:00,2.13738,2.13761,2.13738,2.13761,1555821.0
2007-06-27 00:59:00,2.13756,2.13756,2.13751,2.13756,3724053.0
2007-06-27 01:00:00,2.13765,2.13765,2.13748,2.1376,1535725.0
2007-06-27 01:01:00,2.13741,2.13761,2.1374,2.13761,8710967.0
2007-06-27 01:02:00,2.1376,2.13775,2.13756,2.13756,23944131.0
2007-06-27 01:03:00,2.13747,2.13747,2.13717,2.13747,4512142.0
2007-06-27 01:04:00,2.13761,2.13771,2.13754,2.13771,19869024.0
2007-06-27 01:05:00,2.13772,2.13772,2.13766,2.1377,4607181.0
2007-06-27 01:06:00,2.13771,2.13771,2.13748,2.13753,11272850.0
2007-06-27 01:07:00,2.13741,2.13744,2.1372,2.1372,8401125.0
2007-06-27 01:08:00,2.13708,2.13708,2.13665,2.13707,3841028.0
2007-06-27 01:09:00,2.13729,2.13749,2.13707,2.13726,10475628.0
2007-06-27 01:10:00,2.1373,2.1373,2.13687,2.13717,2606959.0
2007-06-27 01:11:00,2.13717,2.13739,2.13716,2.13739,1151373.0
2007-06-27 01:12:00,2.13739,2.13761,2.13732,2.13761,12830280.0
2007-06-27 01:13:00,2.13763,2.13772,2.13751,2.13772,3591790.0
2007-06-27 01:14:00,2.13764,2.13772,2.13731,2.13761,4012918.0
2007-06-27 01:15:00,2.13759,2.13767,2.13759,2.13765,6190265.0
2007-06-27 01:16:00,2.13753,2.13753,2.13734,2.13735,7029142.0
2007-06-27 01:17:00,2.13736,2.13736,2.13721,2.13727,3906998.0
2007-06-27 01:18:00,2.13722,2.13722,2.13646,2.13712,3338175.0
2007-06-27 01:19:00,2.13727,2.13749,2.13727,2.13749,15050517.0
2007-06-27 01:20:00,2.13733,2.13735,2.13733,2.13735,1242253.0
2007-06-27 01:21:00,2.13717,2.1373,2.13717,2.13722,4554138.0
2007-06-27 01:22:00,2.13732,2.13736,2.13732,2.13736,2634612.0
2007-06-27 01:23:00,2.13748,2.13771,2.137,2.137,9330777.0
2007-06-27 01:24:00,2.13744,2.13744,2.13728,2.13736,14244827.0
2007-06-27 01:25:00,2.13719,2.13719,2.13701,2.13706,2260701.0
2007-06-27 01:26:00,2.13718,2.13771,2.13718,2.13771,9349071.0
2007-06-27 01:27:00,2.13764,2.13836,2.13753,2.13836,30117423.0
2007-06-27 01:28:00,2.13836,2.13836,2.13814,2.13827,16735668.0
2007-06-27 01:29:00,2.13839,2.13848,2.13824,2.13836,3948014.0
2007-06-27 01:30:00,2.13835,2.13849,2.13823,2.13846,18295439.0
2007-06-27 01:31:00,2.13845,2.1386,2.13842,2.1386,7482005.0
2007-06-27 01:32:00,2.13855,2.13855,2.13844,2.13847,27107747.0
2007-06-27 01:33:00,2.13845,2.13845,2.1382,2.1382,5629492.0
2007-06-27 01:34:00,2.13851,2.13891,2.13851,2.13883,20368373.0
2007-06-27 01:35:00,2.13871,2.1389,2.13871,2.1389,4805094.0
2007-06-27 01:36:00,2.13886,2.13886,2.13785,2.13811,6575948.0
2007-06-27 01:37:00,2.13805,2.1382,2.13791,2.13797,29811902.0
2007-06-27 01:38:00,2.13795,2.13837,2.13795,2.1381,7648779.0
2007-06-27 01:39:00,2.13802,2.13806,2.13787,2.13798,3592713.0
2007-06-27 01:40:00,2.13798,2.13811,2.13769,2.138,13562964.0
2007-06-27 01:41:00,2.1381,2.13829,2.1381,2.13828,695412.0
2007-06-27 01:42:00,2.13832,2.13843,2.13832,2.13835,4406318.0
2007-06-27 01:43:00,2.13836,2.13838,2.13828,2.13828,5000150.0
2007-06-27 01:44:00,2.13829,2.1386,2.13825,2.13825,3907637.0
2007-06-27 01:45:00,2.13818,2.13823,2.13814,2.13823,4805627.0
2007-06-27 01:46:00,2.13843,2.13894,2.13843,2.13894,2468485.0
2007-06-27 01:47:00,2.13896,2.1392,2.13896,2.1392,1121338.0
2007-06-27 01:48:00,2.13915,2.13921,2.13887,2.13887,5725663.0
2007-06-27 01:49:00,2.13875,2.13875,2.13857,2.13858,6321654.0
2007-06-27 01:50:00,2.13872,2.13892,2.13872,2.1388,3869928.0
2007-06-27 01:51:00,2.13897,2.13902,2.13888,2.13897,15579071.0
2007-06-27 01:52:00,2.13891,2.13907,2.13891,2.13891,6707907.0
2007-06-27 01:53:00,2.13881,2.13883,2.13865,2.13883,8955004.0
2007-06-27 01:54:00,2.13898,2.13909,2.13761,2.13905,2517499.0
2007-06-27 01:55:00,2.13894,2.13894,2.13862,2.13862,3548033.0
2007-06-27 01:56:00,2.13853,2.13874,2.13832,2.13865,2539879.0
2007-06-27 01:57:00,2.13872,2.13877,2.13862,2.13876,5564618.0
2007-06-27 01:58:00,2.13881,2.13888,2.13873,2.13873,13208268.0
2007-06-27 01:59:00,2.13875,2.13888,2.13869,2.13888,14367146.0
2007-06-27 02:00:00,2.13896,2.13898,2.13884,2.13898,15781135.0
2007-06-27 02:01:00,2.13893,2.13905,2.13892,2.13905,12218563.0
2007-06-27 02:02:00,2.13907,2.13913,2.13899,2.13911,5257079.0
2007-06-27 02:03:00,2.13922,2.13935,2.13894,2.13934,2808669.0
2007-06-27 02:04:00,2.13922,2.13922,2.13904,2.13907,3926117.0
2007-06-27 02:05:00,2.13911,2.13981,2.13805,2.13981,2763750.0
2007-06-27 02:06:00,2.13973,2.13973,2.13916,2.13916,8595705.0
2007-06-27 02:07:00,2.13922,2.13924,2.13916,2.13916,6925364.0
2007-06-27 02:08:00,2.13913,2.13913,2.13885,2.13885,15513914.0
2007-06-27 02:09:00,2.13872,2.13907,2.13872,2.13903,3808234.0
2007-06-27 02:10:00,2.13898,2.13905,2.13891,2.13898,6276464.0
2007-06-27 02:11:00,2.13888,2.13899,2.13882,2.13898,5477530.0
2007-06-27 02:12:00,2.13921,2.13931,2.13921,2.13924,1164059.0
2007-06-27 02:13:00,2.13931,2.13931,2.13855,2.13883,2640093.0
2007-06-27 02:14:00,2.13886,2.13899,2.13886,2.13896,4483696.0
2007-06-27 02:16:00,2.13901,2.13907,2.13901,2.13901,4761918.0
2007-06-27 02:17:00,2.13896,2.13896,2.13887,2.13887,4516983.0
2007-06-27 02:18:00,2.13883,2.13884,2.13855,2.13855,769686.0
2007-06-27 02:19:00,2.13843,2.13843,2.13801,2.1383,13116987.0
2007-06-27 02:20:00,2.13858,2.13877,2.13858,2.13867,3857325.0
2007-06-27 02:21:00,2.13862,2.139,2.13862,2.139,7762893.0
2007-06-27 02:22:00,2.13897,2.1391,2.1387,2.13876,29634100.0
2007-06-27 02:23:00,2.1387,2.1387,2.13817,2.1386,6457771.0
2007-06-27 02:24:00,2.13849,2.13849,2.13816,2.13816,4508859.0
2007-06-27 02:25:00,2.13812,2.13812,2.13787,2.13806,21384119.0
2007-06-27 02:26:00,2.13802,2.13846,2.13802,2.13837,5594247.0
2007-06-27 02:27:00,2.13833,2.13845,2.13831,2.13842,29580692.0
2007-06-27 02:28:00,2.13846,2.13851,2.1383,2.1383,7370707.0
2007-06-27 02:29:00,2.13832,2.13832,2.13799,2.13805,18826342.0
2007-06-27 02:30:00,2.13815,2.13846,2.13815,2.13846,3670182.0
2007-06-27 02:31:00,2.13835,2.1384,2.13779,2.13792,15686256.0
2007-06-27 02:32:00,2.138,2.13836,2.13785,2.13811,27640805.0
2007-06-27 02:33:00,2.13823,2.13823,2.13784,2.13815,9621356.0
2007-06-27 02:34:00,2.13827,2.13841,2.13823,2.13841,2163352.0
2007-06-27 02:35:00,2.13852,2.1387,2.13848,2.13868,31436092.0
2007-06-27 02:36:00,2.13817,2.13867,2.13817,2.13845,8644412.0
2007-06-27 02:38:00,2.1385,2.13859,2.13849,2.13849,4631954.0
2007-06-27 02:40:00,2.1386,2.1386,2.1384,2.13841,14586661.0
2007-06-27 02:41:00,2.13842,2.13856,2.13808,2.13856,3234666.0
2007-06-27 02:42:00,2.13854,2.13916,2.13854,2.13913,4183084.0
2007-06-27 02:43:00,2.13896,2.13896,2.13857,2.13867,7488963.0
2007-06-27 02:44:00,2.13877,2.13892,2.13877,2.13884,5893806.0
2007-06-27 02:45:00,2.13881,2.13881,2.13836,2.13862,4435636.0
2007-06-27 02:46:00,2.13868,2.13873,2.13855,2.13866,3368776.0
2007-06-27 02:47:00,2.13854,2.13854,2.13839,2.13853,12583641.0
2007-06-27 02:48:00,2.13862,2.13885,2.13856,2.13856,1151373.0
2007-06-27 02:49:00,2.13848,2.13853,2.1381,2.1385,2730084.0
2007-06-27 02:50:00,2.13853,2.13901,2.13853,2.13892,9586043.0
2007-06-27 02:51:00,2.13881,2.13892,2.13867,2.13892,4182302.0
2007-06-27 02:52:00,2.13897,2.13916,2.13892,2.13892,7855922.0
2007-06-27 02:53:00,2.13891,2.13898,2.13871,2.13891,11913814.0
2007-06-27 02:54:00,2.13901,2.13929,2.13901,2.13914,4319504.0
2007-06-27 02:55:00,2.13904,2.13928,2.13903,2.13917,21850899.0
2007-06-27 02:56:00,2.13908,2.13923,2.13893,2.13923,4644985.0
2007-06-27 02:57:00,2.13939,2.13966,2.13939,2.13963,22360974.0
2007-06-27 02:58:00,2.1397,2.1397,2.13944,2.13944,8127417.0
2007-06-27 02:59:00,2.13948,2.13948,2.13924,2.13929,1465387.0
2007-06-27 03:00:00,2.13928,2.13935,2.13928,2.13931,3566416.0
2007-06-27 03:01:00,2.13931,2.13936,2.13921,2.13936,1666834.0
2007-06-27 03:02:00,2.13936,2.13936,2.13883,2.139,5101029.0
2007-06-27 03:03:00,2.13896,2.13896,2.13835,2.13835,4957285.0
2007-06-27 03:04:00,2.1384,2.1384,2.13822,2.13827,1322326.0
2007-06-27 03:05:00,2.13852,2.13872,2.13851,2.13872,1126153.0
2007-06-27 03:06:00,2.13876,2.13893,2.1387,2.1387,5244831.0
2007-06-27 03:07:00,2.13871,2.13876,2.13869,2.13869,4320617.0
2007-06-27 03:08:00,2.13878,2.13882,2.13854,2.13854,7664156.0
2007-06-27 03:09:00,2.13837,2.13846,2.13825,2.13825,1513241.0
2007-06-27 03:10:00,2.13848,2.13889,2.13814,2.13889,2019695.0
2007-06-27 03:11:00,2.13876,2.13876,2.13855,2.13855,8252107.0
2007-06-27 03:12:00,2.13857,2.13869,2.13857,2.13869,3403001.0
2007-06-27 03:13:00,2.13866,2.13866,2.1383,2.1383,18626626.0
2007-06-27 03:14:00,2.1384,2.13859,2.1384,2.13853,1195849.0
2007-06-27 03:15:00,2.13855,2.13867,2.13855,2.13855,3531776.0
2007-06-27 03:16:00,2.13841,2.13841,2.13802,2.13824,3145526.0
2007-06-27 03:17:00,2.13822,2.13832,2.13806,2.13831,9551639.0
2007-06-27 03:18:00,2.13821,2.13862,2.13819,2.13862,5492154.0
2007-06-27 03:19:00,2.13853,2.13853,2.13833,2.13847,823994.0
2007-06-27 03:20:00,2.1385,2.13883,2.1385,2.1386,4194531.0
2007-06-27 03:21:00,2.13838,2.13855,2.13833,2.13855,37985819.0
2007-06-27 03:22:00,2.1386,2.13864,2.13851,2.13855,3411501.0
2007-06-27 03:23:00,2.13848,2.13848,2.13814,2.13814,15291813.0
2007-06-27 03:24:00,2.13825,2.13837,2.13825,2.13835,6220591.0
2007-06-27 03:25:00,2.13825,2.13825,2.13785,2.13818,1861644.0
2007-06-27 03:26:00,2.13833,2.13845,2.13822,2.13845,8059564.0
2007-06-27 03:27:00,2.13841,2.13851,2.13836,2.13847,24382303.0
2007-06-27 03:28:00,2.13848,2.13854,2.13836,2.13836,16962533.0
2007-06-27 03:29:00,2.13815,2.13815,2.13795,2.13812,4678096.0
2007-06-27 03:30:00,2.13811,2.1384,2.13811,2.13827,1687565.0
2007-06-27 03:31:00,2.13813,2.13819,2.13809,2.13819,4673872.0
2007-06-27 03:32:00,2.13821,2.13821,2.13799,2.1382,9618170.0
2007-06-27 03:33:00,2.13818,2.1384,2.1381,2.1381,16438808.0
2007-06-27 03:34:00,2.13817,2.13834,2.13817,2.13834,12717011.0
2007-06-27 03:35:00,2.13837,2.13837,2.13799,2.13799,8398741.0
2007-06-27 03:36:00,2.138,2.1381,2.13793,2.13793,1861667.0
2007-06-27 03:37:00,2.13799,2.13799,2.13777,2.13799,3279317.0
2007-06-27 03:38:00,2.13804,2.13827,2.13804,2.1382,5669858.0
2007-06-27 03:39:00,2.13831,2.13861,2.13831,2.13857,6916682.0
2007-06-27 03:40:00,2.13859,2.13863,2.13844,2.13844,1092858.0
2007-06-27 03:41:00,2.13834,2.13834,2.13817,2.13822,7169131.0
2007-06-27 03:42:00,2.13828,2.13837,2.13828,2.13836,7647248.0
2007-06-27 03:43:00,2.13833,2.13845,2.13833,2.13835,3854781.0
2007-06-27 03:44:00,2.13827,2.13827,2.13823,2.13826,3845062.0
2007-06-27 03:45:00,2.13829,2.13829,2.1381,2.13811,5638081.0
2007-06-27 03:46:00,2.13817,2.13823,2.13803,2.13803,2015852.0
2007-06-27 03:47:00,2.13789,2.13799,2.13786,2.13799,5102341.0
2007-06-27 03:48:00,2.13819,2.13832,2.13819,2.1383,11350792.0
2007-06-27 03:49:00,2.13833,2.13842,2.1383,2.13841,7558391.0
2007-06-27 03:50:00,2.13837,2.13837,2.13817,2.13817,5174308.0
2007-06-27 03:51:00,2.13821,2.13821,2.13798,2.13798,4534057.0
2007-06-27 03:52:00,2.13801,2.13819,2.13767,2.13781,2100983.0
2007-06-27 03:54:00,2.13791,2.13816,2.13791,2.13792,2961133.0
2007-06-27 03:55:00,2.13786,2.13796,2.13769,2.13796,8045913.0
2007-06-27 03:56:00,2.13816,2.13832,2.13816,2.13826,12777303.0
2007-06-27 03:57:00,2.13814,2.13814,2.13794,2.138,34395733.0
2007-06-27 03:58:00,2.13808,2.13844,2.13804,2.13804,9385675.0
2007-06-27 03:59:00,2.13831,2.13831,2.13802,2.13802,6485941.0
2007-06-27 04:00:00,2.13805,2.13844,2.13805,2.13844,5460350.0
2007-06-27 04:01:00,2.13837,2.13837,2.13773,2.13798,7085949.0
2007-06-27 04:02:00,2.13807,2.1383,2.13807,2.13826,4568604.0
2007-06-27 04:03:00,2.13836,2.13836,2.13823,2.13823,12433352.0
2007-06-27 04:04:00,2.13833,2.13837,2.13813,2.13813,25000308.0
2007-06-27 04:05:00,2.13803,2.13803,2.1378,2.13794,4826247.0
2007-06-27 04:06:00,2.13799,2.13849,2.13799,2.13849,1115978.0
2007-06-27 04:07:00,2.13838,2.13838,2.13774,2.13774,7138570.0
2007-06-27 04:08:00,2.13816,2.13849,2.13816,2.13849,4828016.0
2007-06-27 04:09:00,2.13847,2.13859,2.13842,2.13859,14967310.0
2007-06-27 04:10:00,2.1386,2.1386,2.1382,2.1382,636842.0
2007-06-27 04:11:00,2.13801,2.13801,2.13779,2.13792,14741444.0
2007-06-27 04:12:00,2.13774,2.13802,2.13752,2.13782,2330952.0
2007-06-27 04:13:00,2.13783,2.13793,2.13774,2.13774,6416026.0
2007-06-27 04:14:00,2.13785,2.13805,2.13783,2.13783,11756770.0
2007-06-27 04:15:00,2.13774,2.13774,2.13754,2.13755,25868293.0
2007-06-27 04:16:00,2.13769,2.13796,2.13769,2.13796,1230259.0
2007-06-27 04:17:00,2.13794,2.13818,2.13792,2.13792,7244230.0
2007-06-27 04:18:00,2.13787,2.13798,2.13786,2.13798,2851408.0
2007-06-27 04:19:00,2.13801,2.13801,2.13778,2.13778,6215502.0
2007-06-27 04:20:00,2.13787,2.13841,2.13787,2.13841,2608597.0
2007-06-27 04:21:00,2.13836,2.13836,2.13777,2.13777,26578219.0
2007-06-27 04:22:00,2.13774,2.13779,2.13723,2.13757,4455980.0
2007-06-27 04:23:00,2.1378,2.13792,2.13772,2.13792,2434481.0
2007-06-27 04:24:00,2.13807,2.13818,2.13805,2.13808,9114842.0
2007-06-27 04:25:00,2.13792,2.13792,2.13776,2.13777,2083073.0
2007-06-27 04:26:00,2.13761,2.13785,2.13761,2.13773,8535948.0
2007-06-27 04:27:00,2.13783,2.13786,2.13763,2.13763,3638687.0
2007-06-27 04:28:00,2.1376,2.13774,2.13755,2.13774,6756535.0
2007-06-27 04:29:00,2.13763,2.13763,2.13732,2.13732,10556777.0
2007-06-27 04:30:00,2.13709,2.13726,2.13703,2.13719,4701583.0
2007-06-27 04:31:00,2.13717,2.13721,2.13706,2.13717,9116317.0
2007-06-27 04:32:00,2.13716,2.13747,2.13716,2.13744,6230376.0
2007-06-27 04:33:00,2.13747,2.13762,2.13741,2.13742,2628327.0
2007-06-27 04:34:00,2.13724,2.13729,2.13698,2.13722,7599042.0
2007-06-27 04:35:00,2.13728,2.13776,2.13728,2.13772,2537915.0
2007-06-27 04:36:00,2.13763,2.13763,2.1374,2.13741,4019710.0
2007-06-27 04:37:00,2.13734,2.13752,2.13727,2.13736,7206713.0
2007-06-27 04:38:00,2.1376,2.13767,2.13753,2.13753,3026900.0
2007-06-27 04:39:00,2.13742,2.13742,2.1372,2.1372,2803454.0
2007-06-27 04:40:00,2.13734,2.13734,2.13719,2.13733,18398419.0
2007-06-27 04:41:00,2.13736,2.13736,2.13711,2.13726,4050544.0
2007-06-27 04:42:00,2.13745,2.13764,2.13736,2.13761,4823304.0
2007-06-27 04:43:00,2.13765,2.13766,2.13743,2.13743,4634156.0
2007-06-27 04:44:00,2.13759,2.13759,2.13739,2.13756,7383752.0
2007-06-27 04:45:00,2.13753,2.13759,2.13748,2.13756,3362870.0
2007-06-27 04:46:00,2.13756,2.13766,2.13742,2.13742,4296614.0
2007-06-27 04:47:00,2.13743,2.13765,2.13736,2.13765,3288875.0
2007-06-27 04:48:00,2.13775,2.13801,2.13775,2.13789,4365666.0
2007-06-27 04:49:00,2.13788,2.13794,2.13783,2.13794,10336782.0
2007-06-27 04:50:00,2.13812,2.13839,2.13812,2.13834,4212951.0
2007-06-27 04:51:00,2.13825,2.13825,2.13744,2.13761,7952384.0
2007-06-27 04:52:00,2.1376,2.13779,2.1376,2.13779,3770611.0
2007-06-27 04:53:00,2.13786,2.13804,2.13786,2.13804,11263807.0
2007-06-27 04:54:00,2.13815,2.13834,2.13796,2.13834,18553277.0
2007-06-27 04:55:00,2.1384,2.13857,2.1384,2.13857,32093281.0
2007-06-27 04:56:00,2.13861,2.1389,2.13854,2.1389,9141995.0
2007-06-27 04:57:00,2.13898,2.13921,2.13891,2.13921,13267545.0
2007-06-27 04:58:00,2.13927,2.13936,2.13924,2.13936,3384456.0
2007-06-27 04:59:00,2.13947,2.1398,2.1393,2.13971,12144784.0
2007-06-27 05:00:00,2.13954,2.13964,2.13938,2.13964,6818179.0
2007-06-27 05:01:00,2.1396,2.13973,2.13939,2.13964,6132849.0
2007-06-27 05:02:00,2.13959,2.13978,2.13939,2.13972,4900581.0
2007-06-27 05:03:00,2.13959,2.13959,2.13937,2.13937,6084063.0
2007-06-27 05:04:00,2.13933,2.1397,2.13933,2.1397,7142715.0
2007-06-27 05:05:00,2.13949,2.13957,2.13933,2.13936,1179734.0
2007-06-27 05:06:00,2.13912,2.13917,2.13898,2.13898,3047334.0
2007-06-27 05:08:00,2.13899,2.13899,2.13881,2.13897,10974165.0
2007-06-27 05:10:00,2.13905,2.1396,2.13905,2.13943,8322633.0
2007-06-27 05:11:00,2.13924,2.13924,2.13892,2.13892,2615291.0
2007-06-27 05:12:00,2.13905,2.1396,2.13905,2.13951,12201388.0
2007-06-27 05:13:00,2.13941,2.13947,2.13936,2.13942,3190578.0
2007-06-27 05:14:00,2.13935,2.13935,2.13907,2.13907,5047503.0
2007-06-27 05:15:00,2.13894,2.13894,2.13874,2.13874,7836167.0
2007-06-27 05:16:00,2.13896,2.13931,2.13896,2.13923,13201949.0
2007-06-27 05:17:00,2.13927,2.13928,2.13912,2.13927,8065408.0
2007-06-27 05:18:00,2.13928,2.13928,2.13902,2.13902,3265047.0
2007-06-27 05:19:00,2.13892,2.13892,2.13859,2.13881,6743707.0
2007-06-27 05:20:00,2.13884,2.13891,2.13871,2.13891,10113990.0
2007-06-27 05:21:00,2.13896,2.13896,2.13861,2.13861,2581708.0
2007-06-27 05:22:00,2.13857,2.13874,2.13857,2.13868,4563120.0
2007-06-27 05:23:00,2.13891,2.13912,2.13891,2.1391,10216957.0
2007-06-27 05:24:00,2.13909,2.13912,2.13892,2.13903,1676073.0
2007-06-27 05:25:00,2.13893,2.13901,2.13883,2.13901,5310846.0
2007-06-27 05:26:00,2.13904,2.1391,2.13889,2.13906,6072902.0
2007-06-27 05:27:00,2.13892,2.13892,2.13861,2.13861,5473145.0
2007-06-27 05:28:00,2.13862,2.13862,2.13835,2.13861,3912023.0
2007-06-27 05:29:00,2.13853,2.13855,2.13849,2.13853,2466648.0
2007-06-27 05:30:00,2.13868,2.13892,2.13866,2.13892,6267199.0
2007-06-27 05:31:00,2.13887,2.13892,2.13881,2.1389,2546948.0
2007-06-27 05:32:00,2.13892,2.13909,2.13858,2.13909,16845765.0
2007-06-27 05:33:00,2.13916,2.13919,2.13904,2.13908,12324398.0
2007-06-27 05:34:00,2.13926,2.13939,2.13924,2.13939,1051408.0
2007-06-27 05:35:00,2.13923,2.13944,2.13923,2.13944,977908.0
2007-06-27 05:36:00,2.13947,2.13969,2.13942,2.13969,3947902.0
2007-06-27 05:37:00,2.13974,2.13974,2.1396,2.1396,1633615.0
2007-06-27 05:38:00,2.13952,2.13962,2.13947,2.13947,8120610.0
2007-06-27 05:39:00,2.13938,2.13938,2.1391,2.13934,4682826.0
2007-06-27 05:40:00,2.13947,2.13972,2.13947,2.13965,4644875.0
2007-06-27 05:41:00,2.13967,2.13967,2.13938,2.13938,1690158.0
2007-06-27 05:42:00,2.13924,2.13924,2.13898,2.13918,590801.0
2007-06-27 05:43:00,2.1392,2.13947,2.1392,2.13947,3481199.0
2007-06-27 05:44:00,2.13947,2.13947,2.13923,2.13923,1887630.0
2007-06-27 05:45:00,2.13917,2.1392,2.13909,2.1392,2492505.0
2007-06-27 05:46:00,2.13919,2.1394,2.139,2.1394,15176054.0
2007-06-27 05:47:00,2.13944,2.13944,2.13926,2.13927,4335431.0
2007-06-27 05:48:00,2.13931,2.1395,2.13931,2.13936,2034387.0
2007-06-27 05:49:00,2.13927,2.13929,2.13904,2.13929,2190542.0
2007-06-27 05:50:00,2.13942,2.13943,2.13925,2.13934,7509359.0
2007-06-27 05:52:00,2.13928,2.1394,2.13926,2.13933,27165772.0
2007-06-27 05:53:00,2.13921,2.13921,2.13899,2.13915,9392919.0
2007-06-27 05:54:00,2.13929,2.13951,2.13929,2.13951,5270381.0
2007-06-27 05:55:00,2.13937,2.13965,2.13937,2.13941,4141144.0
2007-06-27 05:56:00,2.13956,2.13978,2.13943,2.13951,19992965.0
2007-06-27 05:57:00,2.13964,2.1397,2.13954,2.1397,8388008.0
2007-06-27 05:58:00,2.13969,2.13969,2.13957,2.13957,2248111.0
2007-06-27 05:59:00,2.1395,2.13961,2.13944,2.13955,19398510.0
2007-06-27 06:00:00,2.13956,2.13956,2.13938,2.13948,9377335.0
2007-06-27 06:01:00,2.13947,2.13947,2.13891,2.13894,7484245.0
2007-06-27 06:02:00,2.1389,2.1389,2.13872,2.13878,23997477.0
2007-06-27 06:03:00,2.1386,2.13873,2.1386,2.13864,3536183.0
2007-06-27 06:04:00,2.1388,2.13881,2.13861,2.13863,3391755.0
2007-06-27 06:05:00,2.13856,2.13856,2.13834,2.13851,2930141.0
2007-06-27 06:06:00,2.13852,2.13859,2.13846,2.13846,15834783.0
2007-06-27 06:07:00,2.13842,2.13853,2.13837,2.13853,2186432.0
2007-06-27 06:08:00,2.13859,2.13859,2.13836,2.13837,3863245.0
2007-06-27 06:09:00,2.13849,2.13851,2.13842,2.13843,2544477.0
2007-06-27 06:10:00,2.13845,2.13856,2.13837,2.13856,3343880.0
2007-06-27 06:11:00,2.13864,2.1387,2.13851,2.1386,7332945.0
2007-06-27 06:12:00,2.1385,2.13853,2.13828,2.13828,20895678.0
2007-06-27 06:13:00,2.13827,2.13827,2.13805,2.13823,4046789.0
2007-06-27 06:14:00,2.13829,2.13832,2.13825,2.13826,394875.0
2007-06-27 06:15:00,2.13819,2.13819,2.13808,2.13808,17057550.0
2007-06-27 06:16:00,2.1383,2.13845,2.13796,2.13843,10211586.0
2007-06-27 06:17:00,2.13838,2.13847,2.13818,2.13847,2691614.0
2007-06-27 06:18:00,2.13849,2.13855,2.13833,2.13853,5347807.0
2007-06-27 06:19:00,2.13854,2.13913,2.13854,2.13913,13264844.0
2007-06-27 06:20:00,2.13917,2.13933,2.1391,2.1391,11808602.0
2007-06-27 06:21:00,2.13892,2.13903,2.13863,2.13893,4456451.0
2007-06-27 06:22:00,2.13895,2.13903,2.13886,2.13898,6974015.0
2007-06-27 06:23:00,2.13915,2.13917,2.13852,2.13895,6123222.0
2007-06-27 06:24:00,2.13895,2.13908,2.13895,2.139,15701995.0
2007-06-27 06:25:00,2.13886,2.13888,2.1385,2.13888,6851554.0
2007-06-27 06:26:00,2.13902,2.1391,2.13901,2.1391,5320754.0
2007-06-27 06:27:00,2.13931,2.13948,2.13931,2.13948,9004860.0
2007-06-27 06:28:00,2.13939,2.13947,2.1391,2.13947,16117569.0
2007-06-27 06:29:00,2.13951,2.13951,2.1393,2.13943,5852648.0
2007-06-27 06:30:00,2.13941,2.13941,2.13904,2.13904,11583635.0
2007-06-27 06:31:00,2.13899,2.13903,2.13893,2.13903,2032391.0
2007-06-27 06:32:00,2.13905,2.13924,2.139,2.13924,3526843.0
2007-06-27 06:33:00,2.13917,2.13929,2.13916,2.13918,7040993.0
2007-06-27 06:34:00,2.1393,2.1393,2.13915,2.13915,4920524.0
2007-06-27 06:35:00,2.13911,2.13915,2.13897,2.13897,4617253.0
2007-06-27 06:36:00,2.13895,2.13941,2.13895,2.13939,4239318.0
2007-06-27 06:37:00,2.13955,2.13958,2.13954,2.13955,4063078.0
2007-06-27 06:38:00,2.13957,2.13957,2.13935,2.13954,4902290.0
2007-06-27 06:39:00,2.13956,2.13993,2.13956,2.13993,8613223.0
2007-06-27 06:40:00,2.13988,2.14,2.13982,2.13984,1614481.0
2007-06-27 06:41:00,2.13975,2.13976,2.13958,2.13976,2552215.0
2007-06-27 06:42:00,2.13988,2.14007,2.13988,2.13995,4167787.0
2007-06-27 06:43:00,2.13989,2.13989,2.13962,2.13962,4070253.0
2007-06-27 06:44:00,2.13971,2.13982,2.13969,2.13982,4768516.0
2007-06-27 06:46:00,2.13979,2.13979,2.13959,2.13959,17705754.0
2007-06-27 06:47:00,2.13946,2.13953,2.13937,2.13946,2287916.0
2007-06-27 06:48:00,2.13942,2.13946,2.13926,2.13926,20079985.0
2007-06-27 06:49:00,2.13889,2.13912,2.13883,2.13903,4751994.0
2007-06-27 06:50:00,2.13928,2.13938,2.13928,2.13935,16632557.0
2007-06-27 06:51:00,2.13945,2.13953,2.13925,2.13925,1789355.0
2007-06-27 06:52:00,2.13917,2.13936,2.13917,2.13926,5379431.0
2007-06-27 06:53:00,2.13909,2.13909,2.1389,2.1389,5422232.0
2007-06-27 06:54:00,2.13887,2.13897,2.13873,2.13895,10205365.0
2007-06-27 06:55:00,2.13918,2.13933,2.13911,2.13916,4074908.0
2007-06-27 06:56:00,2.139,2.13922,2.13883,2.13907,5056342.0
2007-06-27 06:57:00,2.13912,2.13922,2.13911,2.13918,7617879.0
2007-06-27 06:58:00,2.13904,2.13908,2.13897,2.13898,16979357.0
2007-06-27 06:59:00,2.13896,2.13913,2.13896,2.13896,13287464.0
2007-06-27 07:00:00,2.13904,2.13904,2.13831,2.13858,2697993.0
2007-06-27 07:01:00,2.13846,2.13846,2.13824,2.13824,3816265.0
2007-06-27 07:02:00,2.13817,2.13823,2.13807,2.13823,13749860.0
2007-06-27 07:03:00,2.13819,2.13828,2.13819,2.13828,283082.0
2007-06-27 07:04:00,2.13836,2.13878,2.13834,2.13878,3273896.0
2007-06-27 07:05:00,2.13904,2.1392,2.13904,2.1392,811943.0
2007-06-27 07:06:00,2.13924,2.13933,2.1392,2.1392,24941164.0
2007-06-27 07:07:00,2.13913,2.13926,2.13902,2.13926,5926415.0
2007-06-27 07:08:00,2.13928,2.1395,2.13928,2.13944,7696400.0
2007-06-27 07:09:00,2.13929,2.13929,2.13905,2.13919,3553937.0
2007-06-27 07:10:00,2.13927,2.13964,2.13927,2.13964,5932564.0
2007-06-27 07:11:00,2.13973,2.14,2.13973,2.13999,1726905.0
2007-06-27 07:12:00,2.13993,2.14007,2.13984,2.14007,10017770.0
2007-06-27 07:13:00,2.14016,2.14028,2.14009,2.14009,10581674.0
2007-06-27 07:14:00,2.14004,2.14004,2.13988,2.13988,3782464.0
2007-06-27 07:15:00,2.1398,2.1398,2.13837,2.13943,4481268.0
2007-06-27 07:16:00,2.13957,2.14004,2.13957,2.1399,19310143.0
2007-06-27 07:17:00,2.13968,2.13985,2.13967,2.13982,2146177.0
2007-06-27 07:18:00,2.13982,2.13994,2.13979,2.13994,10077442.0
2007-06-27 07:19:00,2.13978,2.13989,2.13978,2.13979,7007333.0
2007-06-27 07:20:00,2.13974,2.1398,2.1397,2.1397,8122724.0
2007-06-27 07:21:00,2.13992,2.14001,2.13978,2.13978,2371588.0
2007-06-27 07:22:00,2.13975,2.13989,2.13967,2.13989,4050135.0
2007-06-27 07:23:00,2.13992,2.13992,2.13965,2.13965,4498829.0
2007-06-27 07:24:00,2.13952,2.13957,2.13937,2.1395,1852503.0
2007-06-27 07:25:00,2.13948,2.13962,2.13948,2.13958,2401700.0
2007-06-27 07:26:00,2.13967,2.13967,2.13941,2.1395,10410660.0
2007-06-27 07:27:00,2.13953,2.13977,2.13953,2.13977,4763315.0
2007-06-27 07:28:00,2.13995,2.1401,2.13995,2.13996,6859887.0
2007-06-27 07:29:00,2.13981,2.13981,2.13964,2.13977,2546094.0
2007-06-27 07:30:00,2.13972,2.13972,2.13959,2.13961,3138554.0
2007-06-27 07:31:00,2.13959,2.13959,2.13956,2.13956,339948.0
2007-06-27 07:32:00,2.13951,2.13965,2.13951,2.13958,17968327.0
2007-06-27 07:33:00,2.13953,2.13959,2.13951,2.13955,6111281.0
2007-06-27 07:34:00,2.13951,2.13951,2.13924,2.13924,2008393.0
2007-06-27 07:35:00,2.1393,2.1393,2.13917,2.13917,4761474.0
2007-06-27 07:36:00,2.13928,2.13928,2.13901,2.13901,2608174.0
2007-06-27 07:37:00,2.1392,2.1392,2.13901,2.13908,4794102.0
2007-06-27 07:38:00,2.13902,2.13925,2.13887,2.13919,1582981.0
2007-06-27 07:39:00,2.13924,2.13924,2.1391,2.1391,1839770.0
2007-06-27 07:40:00,2.13898,2.13898,2.13861,2.13861,14683063.0
2007-06-27 07:41:00,2.13838,2.13838,2.13806,2.13806,1559463.0
2007-06-27 07:42:00,2.13813,2.13816,2.13811,2.13812,3042564.0
2007-06-27 07:43:00,2.13823,2.13836,2.13798,2.13798,40274399.0
2007-06-27 07:44:00,2.13793,2.13808,2.13793,2.13793,2351762.0
2007-06-27 07:45:00,2.13807,2.13838,2.13807,2.13838,3773792.0
2007-06-27 07:46:00,2.13855,2.13899,2.13855,2.13899,8683768.0
2007-06-27 07:47:00,2.13911,2.13936,2.13911,2.13936,2994688.0
2007-06-27 07:48:00,2.1395,2.1398,2.1395,2.13977,3280924.0
2007-06-27 07:49:00,2.13976,2.1405,2.13976,2.1405,4853542.0
2007-06-27 07:50:00,2.14042,2.14069,2.14042,2.14051,5396292.0
2007-06-27 07:51:00,2.14049,2.14049,2.14032,2.14038,7060726.0
2007-06-27 07:52:00,2.14048,2.14067,2.14041,2.14067,13873106.0
2007-06-27 07:53:00,2.14058,2.14058,2.1398,2.14018,11430040.0
2007-06-27 07:54:00,2.1404,2.1407,2.1404,2.14068,1405395.0
2007-06-27 07:55:00,2.14056,2.14056,2.14044,2.14046,7771787.0
2007-06-27 07:56:00,2.14049,2.14067,2.1401,2.14021,7888262.0
2007-06-27 07:57:00,2.14022,2.14042,2.14022,2.14025,10545545.0
2007-06-27 07:58:00,2.14019,2.1403,2.14001,2.1403,8231328.0
2007-06-27 07:59:00,2.14037,2.1404,2.14024,2.14031,10866644.0
2007-06-27 08:00:00,2.14027,2.14027,2.13976,2.13976,3412362.0
2007-06-27 08:01:00,2.13978,2.13978,2.13958,2.13975,2759106.0
2007-06-27 08:02:00,2.13981,2.13981,2.13957,2.13965,1772657.0
2007-06-27 08:03:00,2.13968,2.13984,2.13963,2.13963,44949667.0
2007-06-27 08:04:00,2.13961,2.13965,2.13948,2.13965,11855047.0
2007-06-27 08:05:00,2.1396,2.13962,2.13948,2.13962,29026680.0
2007-06-27 08:06:00,2.13947,2.13952,2.13924,2.13944,1482683.0
2007-06-27 08:07:00,2.13964,2.13998,2.13961,2.13998,8766442.0
2007-06-27 08:08:00,2.1401,2.14016,2.14007,2.14016,13053685.0
2007-06-27 08:09:00,2.14016,2.14016,2.14003,2.14011,2164426.0
2007-06-27 08:10:00,2.14003,2.14023,2.13997,2.14023,3119554.0
2007-06-27 08:11:00,2.14018,2.14041,2.14018,2.14035,12308843.0
2007-06-27 08:12:00,2.1402,2.14023,2.13992,2.13992,14466696.0
2007-06-27 08:13:00,2.13992,2.13992,2.13968,2.13968,17647022.0
2007-06-27 08:14:00,2.13968,2.13968,2.13916,2.13934,20901315.0
2007-06-27 08:15:00,2.13934,2.13939,2.13914,2.1392,14695655.0
2007-06-27 08:16:00,2.1391,2.13917,2.13893,2.13893,8100581.0
2007-06-27 08:17:00,2.13887,2.13887,2.13857,2.13865,2247213.0
2007-06-27 08:18:00,2.13863,2.13863,2.13818,2.13826,5947540.0
2007-06-27 08:19:00,2.13825,2.13825,2.13811,2.13819,7248694.0
2007-06-27 08:20:00,2.13823,2.13839,2.13822,2.13837,3940083.0
2007-06-27 08:21:00,2.13851,2.13866,2.13826,2.13826,4189844.0
2007-06-27 08:22:00,2.13815,2.13823,2.13809,2.13809,2847386.0
2007-06-27 08:23:00,2.13802,2.13815,2.13797,2.13799,3333367.0
2007-06-27 08:24:00,2.13772,2.13772,2.13746,2.13759,2141161.0
2007-06-27 08:25:00,2.13765,2.13791,2.13637,2.13789,3171182.0
2007-06-27 08:26:00,2.1379,2.13794,2.13773,2.13773,11994529.0
2007-06-27 08:27:00,2.13764,2.13775,2.13764,2.13773,3264405.0
2007-06-27 08:28:00,2.13791,2.13805,2.13788,2.13789,13592544.0
2007-06-27 08:29:00,2.13787,2.13787,2.1374,2.1374,6863369.0
2007-06-27 08:30:00,2.13741,2.13778,2.13741,2.13773,8414768.0
2007-06-27 08:31:00,2.13768,2.13773,2.13758,2.13773,6463147.0
2007-06-27 08:32:00,2.1375,2.13816,2.1375,2.13816,18415542.0
2007-06-27 08:33:00,2.13806,2.13839,2.13806,2.13839,4913515.0
2007-06-27 08:34:00,2.13855,2.13859,2.13846,2.13859,9479621.0
2007-06-27 08:35:00,2.1386,2.13902,2.1386,2.13902,16487833.0
2007-06-27 08:36:00,2.13913,2.13985,2.13913,2.13985,2481542.0
2007-06-27 08:37:00,2.13971,2.14013,2.13971,2.14013,6350646.0
2007-06-27 08:38:00,2.14023,2.14028,2.14014,2.14022,2578530.0
2007-06-27 08:39:00,2.1402,2.1402,2.13952,2.1399,8633046.0
2007-06-27 08:40:00,2.13986,2.13989,2.13969,2.1397,30223481.0
2007-06-27 08:41:00,2.13955,2.13965,2.1391,2.13944,3929349.0
2007-06-27 08:42:00,2.13937,2.13937,2.13907,2.13907,10320930.0
2007-06-27 08:43:00,2.13914,2.1394,2.13914,2.1394,4435035.0
2007-06-27 08:44:00,2.13928,2.13937,2.13923,2.13924,13724562.0
2007-06-27 08:45:00,2.13918,2.1392,2.13898,2.13898,671019.0
2007-06-27 08:46:00,2.13919,2.13931,2.13919,2.1392,1538915.0
2007-06-27 08:47:00,2.13938,2.13967,2.13938,2.13941,11990962.0
2007-06-27 08:48:00,2.13933,2.13956,2.13933,2.13956,15234173.0
2007-06-27 08:49:00,2.13943,2.13965,2.13943,2.13965,1310976.0
2007-06-27 08:50:00,2.1397,2.13985,2.13958,2.13958,3982096.0
2007-06-27 08:51:00,2.1396,2.13975,2.1396,2.13972,1362580.0
2007-06-27 08:52:00,2.13977,2.14018,2.13977,2.14018,11194322.0
2007-06-27 08:53:00,2.14027,2.14054,2.1402,2.14051,9856021.0
2007-06-27 08:54:00,2.14058,2.14068,2.14056,2.14056,2800197.0
2007-06-27 08:55:00,2.14039,2.14039,2.14021,2.14022,2555870.0
2007-06-27 08:56:00,2.14019,2.14021,2.14004,2.14008,3239340.0
2007-06-27 08:57:00,2.14012,2.14012,2.13995,2.14004,3441323.0
2007-06-27 08:58:00,2.14015,2.14025,2.14012,2.14019,26622735.0
2007-06-27 08:59:00,2.14033,2.14033,2.13993,2.13993,10995059.0
2007-06-27 09:00:00,2.13985,2.13985,2.13952,2.13985,7358881.0
2007-06-27 09:01:00,2.1399,2.13993,2.13983,2.13988,4178597.0
2007-06-27 09:02:00,2.13959,2.13959,2.13934,2.13946,15733453.0
2007-06-27 09:03:00,2.13931,2.13934,2.13922,2.13922,4372895.0
2007-06-27 09:04:00,2.13923,2.13925,2.13916,2.13916,5062024.0
2007-06-27 09:05:00,2.13917,2.13917,2.13895,2.13916,2352282.0
2007-06-27 09:06:00,2.13914,2.13914,2.13893,2.13897,4575442.0
2007-06-27 09:07:00,2.13904,2.13904,2.13881,2.13881,9318928.0
2007-06-27 09:08:00,2.13876,2.13876,2.1386,2.1387,3358327.0
2007-06-27 09:09:00,2.1388,2.13887,2.13871,2.13871,3434415.0
2007-06-27 09:10:00,2.13826,2.13864,2.13826,2.13846,12333437.0
2007-06-27 09:11:00,2.13853,2.13853,2.13828,2.13828,4853574.0
2007-06-27 09:12:00,2.13833,2.13833,2.13815,2.13815,5506225.0
2007-06-27 09:13:00,2.13805,2.13805,2.13789,2.13804,12893429.0
2007-06-27 09:14:00,2.13805,2.13805,2.13742,2.13773,11078810.0
2007-06-27 09:15:00,2.13768,2.13769,2.13747,2.13747,7538403.0
2007-06-27 09:16:00,2.13743,2.13743,2.13724,2.13731,3197035.0
2007-06-27 09:17:00,2.13725,2.13725,2.13702,2.13702,1520477.0
2007-06-27 09:18:00,2.13709,2.13709,2.13678,2.13678,7175981.0
2007-06-27 09:19:00,2.13668,2.13707,2.1366,2.13707,3519701.0
2007-06-27 09:20:00,2.13716,2.13731,2.13716,2.13722,3769862.0
2007-06-27 09:21:00,2.13723,2.13769,2.13723,2.13769,12008539.0
2007-06-27 09:22:00,2.1377,2.1377,2.13729,2.13729,1937259.0
2007-06-27 09:23:00,2.13726,2.13727,2.13693,2.13693,7099734.0
2007-06-27 09:24:00,2.13692,2.13692,2.13671,2.13671,15145324.0
2007-06-27 09:25:00,2.13671,2.13671,2.13642,2.13645,6242309.0
2007-06-27 09:26:00,2.13635,2.13652,2.13633,2.13633,1202019.0
2007-06-27 09:27:00,2.13645,2.13645,2.13631,2.13642,7224681.0
2007-06-27 09:28:00,2.13642,2.13652,2.13634,2.13648,2929690.0
2007-06-27 09:29:00,2.13646,2.13646,2.13627,2.1364,3193615.0
2007-06-27 09:30:00,2.13641,2.13706,2.13641,2.13686,2968258.0
2007-06-27 09:31:00,2.13687,2.13697,2.13681,2.13681,9705519.0
2007-06-27 09:32:00,2.13688,2.13716,2.13688,2.13698,15823850.0
2007-06-27 09:33:00,2.13714,2.13737,2.13683,2.13728,4934586.0
2007-06-27 09:34:00,2.13718,2.13718,2.13676,2.13686,11584954.0
2007-06-27 09:35:00,2.13682,2.13682,2.13663,2.13669,3062278.0
2007-06-27 09:36:00,2.13665,2.13665,2.13635,2.1365,2721753.0
2007-06-27 09:37:00,2.13648,2.13655,2.13642,2.13642,4497578.0
2007-06-27 09:38:00,2.13639,2.13639,2.13602,2.13602,11458721.0
2007-06-27 09:39:00,2.13596,2.13596,2.13575,2.13591,21388229.0
2007-06-27 09:40:00,2.13589,2.13624,2.13589,2.13619,37008198.0
2007-06-27 09:41:00,2.13635,2.13643,2.13621,2.13632,32655627.0
2007-06-27 09:42:00,2.13643,2.13668,2.1364,2.13668,19699969.0
2007-06-27 09:43:00,2.13668,2.13671,2.13645,2.13655,1329663.0
2007-06-27 09:44:00,2.13643,2.13643,2.13627,2.13642,7918732.0
2007-06-27 09:45:00,2.13647,2.13647,2.13614,2.13614,3268422.0
2007-06-27 09:46:00,2.13621,2.13633,2.13592,2.13632,2033669.0
2007-06-27 09:47:00,2.13628,2.13635,2.13617,2.13635,2600554.0
2007-06-27 09:48:00,2.13641,2.13653,2.13636,2.13653,7025819.0
2007-06-27 09:49:00,2.13651,2.13652,2.13629,2.13642,6559617.0
2007-06-27 09:50:00,2.13632,2.13633,2.13613,2.13633,8117304.0
2007-06-27 09:51:00,2.13644,2.13652,2.13643,2.13643,2578005.0
2007-06-27 09:52:00,2.13641,2.13661,2.13641,2.13661,5017433.0
2007-06-27 09:53:00,2.13659,2.13659,2.13639,2.13656,2953922.0
2007-06-27 09:54:00,2.13649,2.13669,2.13646,2.13669,8080248.0
2007-06-27 09:55:00,2.13661,2.13686,2.13661,2.13668,12677313.0
2007-06-27 09:56:00,2.13669,2.13679,2.13659,2.13659,12130449.0
2007-06-27 09:57:00,2.13666,2.13694,2.13666,2.13694,3451269.0
2007-06-27 09:58:00,2.13695,2.13706,2.13695,2.13699,6013101.0
2007-06-27 09:59:00,2.1372,2.13732,2.13714,2.13714,2912677.0
2007-06-27 10:00:00,2.13721,2.13724,2.13719,2.13723,4673382.0
2007-06-27 10:01:00,2.13716,2.13716,2.13685,2.13685,6347792.0
2007-06-27 10:02:00,2.13666,2.13677,2.13659,2.13668,2535844.0
2007-06-27 10:03:00,2.13663,2.13665,2.13621,2.13665,2101785.0
2007-06-27 10:04:00,2.13664,2.1368,2.13655,2.1368,1555604.0
2007-06-27 10:05:00,2.13688,2.13704,2.13658,2.13704,9883467.0
2007-06-27 10:06:00,2.13695,2.13695,2.13649,2.13649,6359197.0
2007-06-27 10:07:00,2.13656,2.13656,2.13627,2.13632,5665113.0
2007-06-27 10:08:00,2.13627,2.13627,2.1357,2.1357,1601360.0
2007-06-27 10:09:00,2.13606,2.13606,2.13571,2.13571,11189976.0
2007-06-27 10:10:00,2.13571,2.13576,2.13543,2.13576,21759501.0
2007-06-27 10:11:00,2.13575,2.13596,2.13569,2.13596,3961123.0
2007-06-27 10:12:00,2.13601,2.13665,2.13601,2.13665,5290106.0
2007-06-27 10:13:00,2.13682,2.13695,2.13682,2.13687,5665347.0
2007-06-27 10:14:00,2.13697,2.13703,2.1368,2.1368,473221.0
2007-06-27 10:15:00,2.13666,2.13666,2.1364,2.13641,2763047.0
2007-06-27 10:16:00,2.13649,2.13685,2.13649,2.13665,1396254.0
2007-06-27 10:17:00,2.13668,2.13676,2.13664,2.13665,7089540.0
2007-06-27 10:18:00,2.13669,2.13684,2.1366,2.13684,2146719.0
2007-06-27 10:19:00,2.1369,2.13746,2.1369,2.13741,3945965.0
2007-06-27 10:20:00,2.13731,2.13731,2.13714,2.13714,2296769.0
2007-06-27 10:21:00,2.13711,2.13736,2.13711,2.13736,3651688.0
2007-06-27 10:22:00,2.13737,2.1378,2.13737,2.1378,11426640.0
2007-06-27 10:23:00,2.1377,2.1377,2.13748,2.13748,3667248.0
2007-06-27 10:24:00,2.13728,2.13767,2.13728,2.13767,6376480.0
2007-06-27 10:25:00,2.13786,2.13791,2.1378,2.13791,1042054.0
2007-06-27 10:26:00,2.13794,2.13797,2.13775,2.13797,3164183.0
2007-06-27 10:27:00,2.13799,2.13818,2.13797,2.13818,1608218.0
2007-06-27 10:28:00,2.13817,2.13825,2.13809,2.13821,7993267.0
2007-06-27 10:29:00,2.13818,2.13818,2.13805,2.13808,3174050.0
2007-06-27 10:30:00,2.1381,2.13832,2.13805,2.13832,12674897.0
2007-06-27 10:31:00,2.13838,2.13845,2.1383,2.1384,7853296.0
2007-06-27 10:32:00,2.13837,2.13842,2.13828,2.13842,10695710.0
2007-06-27 10:33:00,2.13844,2.13847,2.13839,2.13841,4648386.0
2007-06-27 10:34:00,2.13824,2.13834,2.1381,2.1381,7138691.0
2007-06-27 10:35:00,2.13798,2.138,2.13779,2.13779,2574743.0
2007-06-27 10:36:00,2.13794,2.13794,2.13773,2.13773,9804707.0
2007-06-27 10:37:00,2.13763,2.13774,2.13745,2.13774,3585577.0
2007-06-27 10:38:00,2.13767,2.13789,2.13767,2.13777,10130775.0
2007-06-27 10:39:00,2.13777,2.1379,2.13771,2.1379,6493386.0
2007-06-27 10:40:00,2.13794,2.13804,2.13789,2.13789,2407047.0
2007-06-27 10:41:00,2.13785,2.13798,2.13769,2.13769,3401613.0
2007-06-27 10:42:00,2.13754,2.13754,2.13726,2.13735,1930686.0
2007-06-27 10:43:00,2.13734,2.13779,2.13734,2.13779,3233388.0
2007-06-27 10:44:00,2.13784,2.13805,2.13778,2.13784,4642238.0
2007-06-27 10:45:00,2.13768,2.13771,2.13739,2.13739,27123728.0
2007-06-27 10:46:00,2.13732,2.13732,2.13671,2.13693,1775804.0
2007-06-27 10:47:00,2.13704,2.13721,2.13704,2.13721,22405789.0
2007-06-27 10:48:00,2.1373,2.13733,2.13713,2.13713,4486925.0
2007-06-27 10:49:00,2.13696,2.13696,2.13675,2.13678,2684393.0
2007-06-27 10:50:00,2.13698,2.13705,2.13689,2.13703,19193375.0
2007-06-27 10:51:00,2.13703,2.13706,2.13694,2.13694,567489.0
2007-06-27 10:52:00,2.13676,2.13676,2.13646,2.13646,1065592.0
2007-06-27 10:53:00,2.13654,2.13654,2.13634,2.13643,8697056.0
2007-06-27 10:54:00,2.13643,2.1366,2.13643,2.13655,8134626.0
2007-06-27 10:55:00,2.13654,2.1367,2.13654,2.13668,2708060.0
2007-06-27 10:56:00,2.13664,2.13701,2.13652,2.13701,16428973.0
2007-06-27 10:57:00,2.13716,2.13731,2.13716,2.13727,469422.0
2007-06-27 10:58:00,2.13721,2.13721,2.13697,2.13697,18149502.0
2007-06-27 10:59:00,2.13684,2.13689,2.13658,2.13689,16687113.0
2007-06-27 11:00:00,2.13714,2.13744,2.13714,2.13744,20983164.0
2007-06-27 11:01:00,2.13725,2.13727,2.13684,2.13696,15207118.0
2007-06-27 11:02:00,2.13658,2.13677,2.13658,2.1367,747815.0
2007-06-27 11:03:00,2.13661,2.13662,2.13639,2.13662,4305878.0
2007-06-27 11:04:00,2.13664,2.13723,2.13664,2.13719,3834257.0
2007-06-27 11:05:00,2.13731,2.13743,2.13726,2.13726,2458743.0
2007-06-27 11:06:00,2.13703,2.13718,2.13701,2.1371,3404249.0
2007-06-27 11:07:00,2.13701,2.13701,2.13543,2.13543,3298834.0
2007-06-27 11:08:00,2.13692,2.13706,2.13692,2.13706,6140325.0
2007-06-27 11:09:00,2.13714,2.13719,2.13707,2.13707,46391500.0
2007-06-27 11:10:00,2.13696,2.13696,2.13666,2.13666,9638379.0
2007-06-27 11:11:00,2.13667,2.13667,2.13551,2.13551,17177429.0
2007-06-27 11:12:00,2.13601,2.13616,2.1359,2.13616,3267704.0
2007-06-27 11:13:00,2.13614,2.13625,2.13603,2.13618,36550357.0
2007-06-27 11:14:00,2.13641,2.13646,2.13641,2.13646,169802.0
2007-06-27 11:15:00,2.13652,2.13669,2.13649,2.13649,16239275.0
2007-06-27 11:16:00,2.13625,2.13626,2.13612,2.13612,1041604.0
2007-06-27 11:17:00,2.13608,2.13611,2.13595,2.13595,14131030.0
2007-06-27 11:18:00,2.13591,2.13606,2.13583,2.13606,9016787.0
2007-06-27 11:19:00,2.13609,2.13635,2.13595,2.13595,4308676.0
2007-06-27 11:20:00,2.13579,2.13579,2.13569,2.13569,2162296.0
2007-06-27 11:21:00,2.13567,2.13593,2.13559,2.1359,4547211.0
2007-06-27 11:22:00,2.13605,2.13628,2.13604,2.13628,1155387.0
2007-06-27 11:23:00,2.1364,2.1364,2.13635,2.1364,2545760.0
2007-06-27 11:24:00,2.13637,2.1364,2.1362,2.1364,1264057.0
2007-06-27 11:25:00,2.13644,2.13644,2.13623,2.13635,6253022.0
2007-06-27 11:26:00,2.13645,2.13664,2.13637,2.13664,4622149.0
2007-06-27 11:27:00,2.13679,2.13703,2.13672,2.13672,7230821.0
2007-06-27 11:28:00,2.13684,2.13712,2.13682,2.13712,1125622.0
2007-06-27 11:29:00,2.13726,2.1374,2.13716,2.13735,1815357.0
2007-06-27 11:30:00,2.13729,2.13729,2.13701,2.13701,21913140.0
2007-06-27 11:31:00,2.13697,2.13724,2.13694,2.13724,13662970.0
2007-06-27 11:32:00,2.13726,2.13733,2.13705,2.13723,7594458.0
2007-06-27 11:33:00,2.13738,2.1381,2.13738,2.1381,11210714.0
2007-06-27 11:34:00,2.13817,2.13817,2.13787,2.13787,12270835.0
2007-06-27 11:35:00,2.13713,2.1378,2.13713,2.1378,2006192.0
2007-06-27 11:36:00,2.13795,2.13815,2.13795,2.13814,7223269.0
2007-06-27 11:37:00,2.13813,2.13816,2.13789,2.13789,6181100.0
2007-06-27 11:38:00,2.13781,2.13786,2.13762,2.13786,4173228.0
2007-06-27 11:39:00,2.13784,2.13813,2.13784,2.13813,4259962.0
2007-06-27 11:40:00,2.13811,2.1386,2.13811,2.1386,12406420.0
2007-06-27 11:41:00,2.13868,2.13887,2.13858,2.13864,6844205.0
2007-06-27 11:42:00,2.13859,2.13859,2.13819,2.13819,4240942.0
2007-06-27 11:43:00,2.13849,2.13906,2.13849,2.13906,3484987.0
2007-06-27 11:44:00,2.13901,2.13901,2.13836,2.13872,12688699.0
2007-06-27 11:45:00,2.13884,2.13891,2.13884,2.13891,628346.0
2007-06-27 11:46:00,2.13898,2.13898,2.13839,2.13868,2435010.0
2007-06-27 11:47:00,2.13867,2.13867,2.1379,2.1379,14325632.0
2007-06-27 11:48:00,2.13792,2.13792,2.13761,2.13761,894623.0
2007-06-27 11:49:00,2.13754,2.13768,2.13754,2.13763,3454232.0
2007-06-27 11:50:00,2.13765,2.13792,2.13765,2.13792,5606395.0
2007-06-27 11:51:00,2.138,2.13874,2.13789,2.13874,8614014.0
2007-06-27 11:52:00,2.13884,2.13884,2.13847,2.13847,1739007.0
2007-06-27 11:53:00,2.13859,2.13859,2.13836,2.13854,6906382.0
2007-06-27 11:54:00,2.13866,2.13866,2.13829,2.13829,7539738.0
2007-06-27 11:55:00,2.13811,2.13857,2.13811,2.13857,13121228.0
2007-06-27 11:56:00,2.13862,2.13869,2.13862,2.13867,6250241.0
2007-06-27 11:57:00,2.13862,2.13882,2.13862,2.13868,2762566.0
2007-06-27 11:58:00,2.13867,2.13871,2.13845,2.13871,388698.0
2007-06-27 11:59:00,2.13878,2.13917,2.13877,2.13917,5684089.0
2007-06-27 12:00:00,2.13919,2.13935,2.13914,2.13935,1465620.0
2007-06-27 12:01:00,2.13922,2.13922,2.13882,2.13887,11772539.0
2007-06-27 12:02:00,2.1389,2.13895,2.13873,2.13873,14689976.0
2007-06-27 12:03:00,2.13881,2.13896,2.13869,2.13895,8356492.0
2007-06-27 12:04:00,2.13898,2.13926,2.13886,2.13926,4414575.0
2007-06-27 12:05:00,2.13929,2.13943,2.13929,2.13935,5728136.0
2007-06-27 12:06:00,2.13937,2.13942,2.13923,2.13931,11985781.0
2007-06-27 12:07:00,2.13933,2.1395,2.13933,2.1395,3662194.0
2007-06-27 12:08:00,2.13951,2.13977,2.1395,2.13964,20438341.0
2007-06-27 12:09:00,2.13957,2.13957,2.13929,2.13936,1095039.0
2007-06-27 12:10:00,2.13937,2.13953,2.13926,2.13926,17702617.0
2007-06-27 12:11:00,2.13912,2.13912,2.13887,2.13904,4245896.0
2007-06-27 12:12:00,2.13932,2.13948,2.13886,2.13886,3407803.0
2007-06-27 12:13:00,2.13893,2.13893,2.13867,2.1387,26977159.0
2007-06-27 12:14:00,2.13869,2.13869,2.13838,2.1384,9425600.0
2007-06-27 12:15:00,2.13826,2.13839,2.13826,2.13834,23326821.0
2007-06-27 12:16:00,2.13797,2.13873,2.13797,2.13853,2423602.0
2007-06-27 12:17:00,2.13852,2.13856,2.13836,2.13838,8138450.0
2007-06-27 12:18:00,2.13832,2.13856,2.13832,2.13856,2777132.0
2007-06-27 12:19:00,2.13852,2.1387,2.13852,2.1386,2590006.0
2007-06-27 12:20:00,2.13869,2.13876,2.13868,2.13876,2047002.0
2007-06-27 12:21:00,2.13881,2.1391,2.13881,2.13903,2912965.0
2007-06-27 12:22:00,2.13902,2.13916,2.13895,2.13895,1784550.0
2007-06-27 12:23:00,2.13886,2.13913,2.13881,2.13913,7874726.0
2007-06-27 12:24:00,2.13928,2.13962,2.13928,2.1395,10305668.0
2007-06-27 12:25:00,2.1394,2.1394,2.13905,2.13905,5237427.0
2007-06-27 12:26:00,2.13885,2.13885,2.13844,2.13857,3761857.0
2007-06-27 12:27:00,2.1387,2.1389,2.1387,2.1389,3046516.0
2007-06-27 12:28:00,2.13894,2.13894,2.13872,2.13885,4557309.0
2007-06-27 12:29:00,2.1387,2.1387,2.13841,2.13859,14038505.0
2007-06-27 12:30:00,2.13875,2.13879,2.13868,2.13874,11636951.0
2007-06-27 12:31:00,2.13872,2.13872,2.13833,2.13833,3552405.0
2007-06-27 12:32:00,2.13836,2.13836,2.13804,2.13804,3193813.0
2007-06-27 12:33:00,2.13798,2.13798,2.13765,2.13765,19698062.0
2007-06-27 12:34:00,2.13758,2.1376,2.13753,2.1376,3795354.0
2007-06-27 12:35:00,2.13762,2.13762,2.13712,2.1373,1722184.0
2007-06-27 12:36:00,2.13723,2.13723,2.13686,2.13702,10523771.0
2007-06-27 12:37:00,2.13689,2.13733,2.13689,2.13733,12586571.0
2007-06-27 12:38:00,2.13734,2.13741,2.13718,2.13718,16537972.0
2007-06-27 12:39:00,2.13719,2.13765,2.13719,2.13765,9977991.0
2007-06-27 12:40:00,2.13755,2.13771,2.13721,2.13721,24263500.0
2007-06-27 12:41:00,2.13709,2.13734,2.13709,2.13728,6190246.0
2007-06-27 12:42:00,2.1372,2.13726,2.13716,2.13717,9376269.0
2007-06-27 12:43:00,2.13721,2.13721,2.13682,2.13682,6237379.0
2007-06-27 12:44:00,2.13671,2.13671,2.1365,2.13666,3246045.0
2007-06-27 12:45:00,2.13665,2.13672,2.13654,2.13672,4433496.0
2007-06-27 12:46:00,2.1368,2.13717,2.1368,2.13717,15428602.0
2007-06-27 12:47:00,2.13728,2.1374,2.13721,2.1373,3211498.0
2007-06-27 12:48:00,2.13735,2.13744,2.13722,2.13743,1946083.0
2007-06-27 12:49:00,2.13743,2.13746,2.13732,2.1374,2216679.0
2007-06-27 12:50:00,2.13742,2.13761,2.13742,2.13752,5866199.0
2007-06-27 12:51:00,2.13763,2.13763,2.13748,2.13748,25641287.0
2007-06-27 12:52:00,2.13766,2.1379,2.13766,2.1379,5562797.0
2007-06-27 12:53:00,2.1379,2.13854,2.1379,2.13854,8449503.0
2007-06-27 12:54:00,2.13867,2.13882,2.13867,2.1388,5121860.0
2007-06-27 12:55:00,2.13876,2.13876,2.13869,2.13872,9549024.0
2007-06-27 12:56:00,2.13872,2.13894,2.13868,2.13894,2346844.0
2007-06-27 12:57:00,2.13894,2.13915,2.13894,2.13896,13706642.0
2007-06-27 12:58:00,2.13873,2.13873,2.1384,2.13841,741943.0
2007-06-27 12:59:00,2.13834,2.13841,2.13831,2.13837,1200068.0
2007-06-27 13:00:00,2.13823,2.13823,2.13801,2.13809,5878160.0
2007-06-27 13:01:00,2.13802,2.13802,2.13782,2.13792,9582268.0
2007-06-27 13:02:00,2.13796,2.13796,2.1379,2.1379,13120183.0
2007-06-27 13:03:00,2.13793,2.13798,2.13643,2.13788,8676613.0
2007-06-27 13:04:00,2.13782,2.13782,2.13747,2.13747,2481630.0
2007-06-27 13:05:00,2.13751,2.13751,2.13699,2.13699,1973022.0
2007-06-27 13:06:00,2.13689,2.13723,2.13685,2.13723,3764288.0
2007-06-27 13:07:00,2.13725,2.13725,2.13703,2.13703,1079187.0
2007-06-27 13:08:00,2.13709,2.13709,2.13685,2.13706,11405750.0
2007-06-27 13:09:00,2.13715,2.13728,2.13712,2.13722,34251701.0
2007-06-27 13:10:00,2.13722,2.1375,2.13722,2.1375,1609093.0
2007-06-27 13:11:00,2.13772,2.13785,2.13695,2.13695,9084032.0
2007-06-27 13:12:00,2.1373,2.13731,2.13696,2.13696,5964054.0
2007-06-27 13:13:00,2.1369,2.1369,2.13653,2.13653,1615280.0
2007-06-27 13:14:00,2.1364,2.13665,2.1364,2.13662,6061675.0
2007-06-27 13:15:00,2.1366,2.13662,2.13615,2.13653,11579197.0
2007-06-27 13:16:00,2.13658,2.13658,2.13594,2.13594,1843871.0
2007-06-27 13:17:00,2.13584,2.13584,2.1356,2.1356,8226644.0
2007-06-27 13:18:00,2.13559,2.13576,2.13556,2.13576,1739583.0
2007-06-27 13:19:00,2.1357,2.13581,2.1357,2.13572,3777518.0
2007-06-27 13:20:00,2.13562,2.13589,2.13562,2.13565,593597.0
2007-06-27 13:21:00,2.13548,2.13548,2.13504,2.1352,6294070.0
2007-06-27 13:22:00,2.13517,2.13517,2.13468,2.13475,876886.0
2007-06-27 13:23:00,2.13482,2.13499,2.13455,2.13491,6837956.0
2007-06-27 13:24:00,2.13476,2.13488,2.13464,2.13474,22200359.0
2007-06-27 13:25:00,2.13485,2.13499,2.13485,2.13486,2738105.0
2007-06-27 13:26:00,2.13493,2.13493,2.13483,2.13484,7256973.0
2007-06-27 13:27:00,2.13477,2.13495,2.13477,2.13483,6611135.0
2007-06-27 13:28:00,2.13488,2.13523,2.13488,2.13523,687941.0
2007-06-27 13:29:00,2.13524,2.13524,2.13509,2.1351,11575579.0
2007-06-27 13:30:00,2.13505,2.13505,2.13458,2.13458,1748825.0
2007-06-27 13:31:00,2.13467,2.13488,2.13462,2.13462,2969976.0
2007-06-27 13:32:00,2.13474,2.13494,2.13468,2.13494,3266235.0
2007-06-27 13:33:00,2.13485,2.13485,2.13461,2.13461,13561841.0
2007-06-27 13:34:00,2.13458,2.13466,2.13453,2.13464,3120235.0
2007-06-27 13:35:00,2.13461,2.13502,2.13458,2.13502,6920423.0
2007-06-27 13:36:00,2.13517,2.13534,2.13517,2.13522,2238933.0
2007-06-27 13:37:00,2.13527,2.13527,2.13507,2.13515,28982550.0
2007-06-27 13:38:00,2.13525,2.1354,2.13517,2.1354,8566072.0
2007-06-27 13:39:00,2.13546,2.13555,2.13546,2.13551,3850911.0
2007-06-27 13:40:00,2.13536,2.13556,2.13536,2.13541,2574363.0
2007-06-27 13:41:00,2.13555,2.13566,2.13551,2.13565,676619.0
2007-06-27 13:42:00,2.13554,2.13554,2.1353,2.1353,9485422.0
2007-06-27 13:43:00,2.13507,2.13518,2.13507,2.13518,5872337.0
2007-06-27 13:44:00,2.13516,2.13545,2.13516,2.13545,4201178.0
2007-06-27 13:45:00,2.13536,2.1354,2.13528,2.1354,8999532.0
2007-06-27 13:46:00,2.1354,2.13573,2.1354,2.13573,5134761.0
2007-06-27 13:47:00,2.13586,2.13599,2.13586,2.13596,1177671.0
2007-06-27 13:48:00,2.13601,2.13609,2.13591,2.136,5194141.0
2007-06-27 13:49:00,2.13583,2.13589,2.13571,2.13574,8866104.0
2007-06-27 13:50:00,2.13575,2.13575,2.13555,2.13562,4627294.0
2007-06-27 13:51:00,2.13551,2.13552,2.13534,2.1355,3263543.0
2007-06-27 13:52:00,2.13542,2.13542,2.13526,2.13539,15552151.0
2007-06-27 13:53:00,2.13545,2.13562,2.13534,2.13562,16188031.0
2007-06-27 13:54:00,2.13568,2.13595,2.13568,2.13595,2944448.0
2007-06-27 13:55:00,2.13593,2.13593,2.13575,2.13582,3053565.0
2007-06-27 13:56:00,2.13585,2.13593,2.13574,2.13574,1870020.0
2007-06-27 13:57:00,2.13593,2.13598,2.13577,2.13577,6649115.0
2007-06-27 13:58:00,2.13574,2.13595,2.13574,2.1359,4764617.0
2007-06-27 13:59:00,2.13593,2.136,2.13589,2.13589,2203233.0
2007-06-27 14:00:00,2.13589,2.13592,2.13581,2.13581,251310.0
2007-06-27 14:01:00,2.13559,2.13559,2.13536,2.13542,7307879.0
2007-06-27 14:02:00,2.13527,2.13543,2.13527,2.13541,9681658.0
2007-06-27 14:03:00,2.13549,2.13562,2.13537,2.13537,5175299.0
2007-06-27 14:04:00,2.13544,2.13563,2.13544,2.13563,4153373.0
2007-06-27 14:05:00,2.13558,2.13578,2.13558,2.13569,35427816.0
2007-06-27 14:06:00,2.13586,2.13609,2.13586,2.13602,2734841.0
2007-06-27 14:07:00,2.13609,2.13609,2.13598,2.13598,7492177.0
2007-06-27 14:08:00,2.13603,2.13607,2.13456,2.1359,948458.0
2007-06-27 14:09:00,2.13596,2.13596,2.13576,2.13583,2095613.0
2007-06-27 14:10:00,2.13569,2.13577,2.13565,2.13568,16860383.0
2007-06-27 14:11:00,2.1356,2.1356,2.13537,2.1355,3426047.0
2007-06-27 14:12:00,2.13557,2.13589,2.13557,2.13589,15632044.0
2007-06-27 14:13:00,2.13594,2.13606,2.13593,2.13603,24021101.0
2007-06-27 14:14:00,2.13615,2.13673,2.13609,2.13673,3468624.0
2007-06-27 14:15:00,2.13675,2.13675,2.13653,2.13666,4414009.0
2007-06-27 14:16:00,2.13674,2.13681,2.13665,2.13665,5031868.0
2007-06-27 14:17:00,2.13655,2.13655,2.13599,2.13628,10670156.0
2007-06-27 14:18:00,2.13625,2.13626,2.13602,2.13602,4775921.0
2007-06-27 14:19:00,2.13576,2.13592,2.13576,2.13584,20478377.0
2007-06-27 14:20:00,2.13591,2.13618,2.13585,2.13618,7376377.0
2007-06-27 14:21:00,2.13632,2.13663,2.13632,2.13648,3811018.0
2007-06-27 14:22:00,2.13665,2.13667,2.13649,2.13649,2127198.0
2007-06-27 14:23:00,2.13642,2.13642,2.13619,2.13619,17632274.0
2007-06-27 14:24:00,2.13607,2.1362,2.13594,2.1362,13172416.0
2007-06-27 14:25:00,2.13625,2.13644,2.13614,2.13644,1457173.0
2007-06-27 14:26:00,2.13656,2.13695,2.13656,2.13676,2286095.0
2007-06-27 14:27:00,2.13665,2.13667,2.13636,2.13636,11537601.0
2007-06-27 14:28:00,2.13624,2.13625,2.1358,2.1358,2309276.0
2007-06-27 14:29:00,2.13576,2.13576,2.1354,2.1354,2995426.0
2007-06-27 14:30:00,2.1354,2.13572,2.1354,2.13572,6272766.0
2007-06-27 14:31:00,2.13579,2.13661,2.13578,2.13661,3400918.0
2007-06-27 14:32:00,2.13683,2.13709,2.13667,2.13709,1529152.0
2007-06-27 14:33:00,2.13723,2.1377,2.13723,2.1377,4803696.0
2007-06-27 14:34:00,2.13773,2.13791,2.13772,2.13791,4343109.0
2007-06-27 14:35:00,2.13805,2.13805,2.13771,2.13771,9219264.0
2007-06-27 14:36:00,2.13777,2.13827,2.13777,2.13827,1620773.0
2007-06-27 14:37:00,2.13826,2.13854,2.13826,2.13854,6863193.0
2007-06-27 14:38:00,2.13843,2.13889,2.13843,2.13889,31902723.0
2007-06-27 14:39:00,2.13892,2.13902,2.13879,2.13879,6892817.0
2007-06-27 14:40:00,2.13871,2.13876,2.13857,2.13876,2241508.0
2007-06-27 14:41:00,2.13875,2.13875,2.13844,2.13844,26127685.0
2007-06-27 14:42:00,2.13849,2.13853,2.1381,2.13853,7753065.0
2007-06-27 14:43:00,2.13859,2.13859,2.13827,2.13845,5529042.0
2007-06-27 14:44:00,2.13855,2.13867,2.13849,2.13867,8436399.0
2007-06-27 14:45:00,2.13871,2.13889,2.13864,2.13889,6562505.0
2007-06-27 14:46:00,2.13877,2.13896,2.13857,2.1386,622230.0
2007-06-27 14:47:00,2.13861,2.13869,2.13858,2.13866,9053598.0
2007-06-27 14:48:00,2.13851,2.13863,2.13843,2.13854,11025742.0
2007-06-27 14:49:00,2.13855,2.13913,2.13855,2.13913,553461.0
2007-06-27 14:50:00,2.13919,2.13919,2.13908,2.13912,11709081.0
2007-06-27 14:51:00,2.13901,2.13904,2.13873,2.13873,5708332.0
2007-06-27 14:52:00,2.1387,2.13874,2.13861,2.13869,1125122.0
2007-06-27 14:53:00,2.13881,2.13901,2.13881,2.139,11967376.0
2007-06-27 14:54:00,2.1391,2.13928,2.13907,2.13928,16692464.0
2007-06-27 14:55:00,2.13918,2.13918,2.13903,2.13913,3467735.0
2007-06-27 14:56:00,2.13919,2.13953,2.13919,2.13953,14359697.0
2007-06-27 14:57:00,2.13947,2.13956,2.13933,2.13933,599150.0
2007-06-27 14:58:00,2.13929,2.13943,2.13927,2.13943,2515238.0
2007-06-27 14:59:00,2.13947,2.13947,2.13922,2.13922,2852198.0
2007-06-27 15:00:00,2.13919,2.13927,2.13903,2.13903,23456977.0
2007-06-27 15:01:00,2.13924,2.13953,2.13924,2.13944,20956160.0
2007-06-27 15:02:00,2.13944,2.13953,2.13943,2.13949,5568932.0
2007-06-27 15:03:00,2.13938,2.13938,2.13863,2.13904,18343512.0
2007-06-27 15:04:00,2.1389,2.13914,2.1389,2.13914,3286240.0
2007-06-27 15:05:00,2.13909,2.13916,2.13886,2.13916,10007918.0
2007-06-27 15:06:00,2.13909,2.13909,2.13879,2.13879,1741641.0
2007-06-27 15:07:00,2.13887,2.13924,2.13887,2.13924,28346964.0
2007-06-27 15:08:00,2.1391,2.13922,2.13908,2.13915,3887429.0
2007-06-27 15:09:00,2.1392,2.13936,2.13918,2.13918,4084696.0
2007-06-27 15:10:00,2.13916,2.13916,2.13882,2.13909,3881650.0
2007-06-27 15:11:00,2.13907,2.13913,2.13893,2.13913,10232690.0
2007-06-27 15:12:00,2.13917,2.13918,2.13899,2.13904,1580390.0
2007-06-27 15:13:00,2.13924,2.13943,2.13924,2.13942,7660498.0
2007-06-27 15:14:00,2.13946,2.13961,2.13941,2.13955,3383290.0
2007-06-27 15:15:00,2.13976,2.14018,2.13976,2.14014,20930189.0
2007-06-27 15:16:00,2.14025,2.14025,2.14,2.14,3010039.0
2007-06-27 15:17:00,2.13989,2.13989,2.13959,2.13961,7443652.0
2007-06-27 15:18:00,2.13953,2.13957,2.13936,2.13945,1772312.0
2007-06-27 15:19:00,2.13946,2.13946,2.13936,2.13936,12201522.0
2007-06-27 15:20:00,2.1394,2.13958,2.1394,2.13957,22360737.0
2007-06-27 15:21:00,2.13973,2.13992,2.13949,2.13992,5424813.0
2007-06-27 15:22:00,2.13996,2.14023,2.13996,2.1402,4910652.0
2007-06-27 15:23:00,2.14018,2.14018,2.13972,2.13972,3127799.0
2007-06-27 15:24:00,2.13976,2.14021,2.13976,2.14021,8420947.0
2007-06-27 15:25:00,2.14018,2.14018,2.14,2.14014,2112414.0
2007-06-27 15:26:00,2.14009,2.14012,2.1399,2.1399,18019067.0
2007-06-27 15:27:00,2.13996,2.1401,2.13983,2.1401,8415751.0
2007-06-27 15:28:00,2.14022,2.14029,2.14008,2.14012,528567.0
2007-06-27 15:29:00,2.14001,2.14001,2.13987,2.13987,3574831.0
2007-06-27 15:30:00,2.13988,2.13988,2.1397,2.1397,6169698.0
2007-06-27 15:31:00,2.13976,2.13984,2.13976,2.1398,4319183.0
2007-06-27 15:32:00,2.13976,2.13995,2.13972,2.13975,16830005.0
2007-06-27 15:33:00,2.13991,2.13996,2.13991,2.13996,6495787.0
2007-06-27 15:34:00,2.13988,2.14031,2.13988,2.14031,5772874.0
2007-06-27 15:35:00,2.14039,2.14068,2.14039,2.1404,10193280.0
2007-06-27 15:36:00,2.14037,2.1406,2.14036,2.1406,36664709.0
2007-06-27 15:37:00,2.14066,2.14082,2.14058,2.14058,8684557.0
2007-06-27 15:38:00,2.14059,2.1406,2.1405,2.14057,452033.0
2007-06-27 15:39:00,2.14059,2.14065,2.14042,2.14045,13901319.0
2007-06-27 15:40:00,2.14034,2.14034,2.14021,2.14021,814541.0
2007-06-27 15:41:00,2.14026,2.14037,2.14017,2.14037,6386596.0
2007-06-27 15:42:00,2.14041,2.14066,2.14041,2.14066,4878481.0
2007-06-27 15:43:00,2.14069,2.14103,2.14068,2.14102,4224851.0
2007-06-27 15:44:00,2.14106,2.14115,2.1409,2.1409,2329380.0
2007-06-27 15:45:00,2.141,2.14117,2.141,2.14113,8998481.0
2007-06-27 15:46:00,2.14106,2.14136,2.14106,2.14136,1773447.0
2007-06-27 15:47:00,2.14144,2.14156,2.1412,2.14133,3006663.0
2007-06-27 15:48:00,2.14149,2.1417,2.14124,2.14165,10035149.0
2007-06-27 15:49:00,2.1417,2.14186,2.14154,2.14154,2128428.0
2007-06-27 15:50:00,2.14144,2.14148,2.14127,2.14135,9520131.0
2007-06-27 15:51:00,2.14132,2.14141,2.14093,2.14141,2092410.0
2007-06-27 15:52:00,2.14136,2.14136,2.14097,2.14097,10389948.0
2007-06-27 15:53:00,2.14081,2.14109,2.14081,2.14088,8749206.0
2007-06-27 15:54:00,2.14075,2.1408,2.14036,2.14073,5954127.0
2007-06-27 15:55:00,2.14055,2.1407,2.14055,2.14066,1593033.0
2007-06-27 15:56:00,2.14071,2.14084,2.14071,2.14084,24245472.0
2007-06-27 15:57:00,2.14083,2.14103,2.14077,2.14103,2488792.0
2007-06-27 15:58:00,2.1411,2.14114,2.141,2.14105,12613111.0
2007-06-27 15:59:00,2.14106,2.1413,2.14106,2.14115,3003406.0
2007-06-27 16:00:00,2.14115,2.1413,2.1409,2.1409,1560767.0
2007-06-27 16:01:00,2.14042,2.14096,2.14042,2.14092,8876970.0
2007-06-27 16:02:00,2.14111,2.14111,2.14098,2.14099,9872784.0
2007-06-27 16:03:00,2.14092,2.14092,2.14076,2.14082,10268859.0
2007-06-27 16:04:00,2.14083,2.14092,2.1406,2.1406,5838231.0
2007-06-27 16:05:00,2.14067,2.14067,2.14045,2.14054,4459397.0
2007-06-27 16:06:00,2.14059,2.14059,2.14034,2.14034,2276314.0
2007-06-27 16:07:00,2.14046,2.14085,2.14042,2.14085,7287237.0
2007-06-27 16:08:00,2.14095,2.14122,2.14095,2.14113,3362160.0
2007-06-27 16:09:00,2.14096,2.14109,2.14094,2.14109,12216187.0
2007-06-27 16:10:00,2.14104,2.14106,2.1409,2.14106,10843733.0
2007-06-27 16:11:00,2.14103,2.14103,2.14094,2.14094,1549172.0
2007-06-27 16:12:00,2.14091,2.14091,2.14068,2.1408,8079973.0
2007-06-27 16:13:00,2.14078,2.1409,2.14065,2.1409,6102261.0
2007-06-27 16:14:00,2.14101,2.14117,2.14092,2.14117,1025340.0
2007-06-27 16:15:00,2.14132,2.14138,2.14122,2.14128,8368968.0
2007-06-27 16:16:00,2.14136,2.142,2.14136,2.142,10197548.0
2007-06-27 16:17:00,2.14186,2.14208,2.14184,2.14208,7103551.0
2007-06-27 16:18:00,2.14206,2.14206,2.14187,2.14206,9373222.0
2007-06-27 16:19:00,2.14212,2.14212,2.14178,2.14192,4130299.0
2007-06-27 16:20:00,2.14218,2.14243,2.14218,2.14228,9768787.0
2007-06-27 16:21:00,2.14217,2.14221,2.14187,2.14187,2875474.0
2007-06-27 16:22:00,2.14195,2.14195,2.14166,2.14166,4966589.0
2007-06-27 16:23:00,2.14161,2.14161,2.14102,2.14112,4853797.0
2007-06-27 16:24:00,2.14113,2.14126,2.14105,2.14105,449101.0
2007-06-27 16:25:00,2.141,2.1411,2.14093,2.14093,17153315.0
2007-06-27 16:26:00,2.14098,2.14113,2.14093,2.14103,8069586.0
2007-06-27 16:27:00,2.14097,2.14101,2.14085,2.14089,8310100.0
2007-06-27 16:28:00,2.1409,2.1411,2.14082,2.1411,23567734.0
2007-06-27 16:29:00,2.14111,2.14111,2.14098,2.14106,7014869.0
2007-06-27 16:30:00,2.14104,2.14109,2.14099,2.14108,3400915.0
2007-06-27 16:31:00,2.14125,2.14154,2.14112,2.14154,37603235.0
2007-06-27 16:32:00,2.14157,2.14172,2.14151,2.14156,2486767.0
2007-06-27 16:33:00,2.14153,2.14153,2.14118,2.14118,11807407.0
2007-06-27 16:34:00,2.1408,2.14123,2.1408,2.14112,2427342.0
2007-06-27 16:35:00,2.14106,2.14106,2.14073,2.14088,4003135.0
2007-06-27 16:36:00,2.14064,2.14064,2.1404,2.1404,1826326.0
2007-06-27 16:37:00,2.14043,2.14063,2.14017,2.14017,14786879.0
2007-06-27 16:38:00,2.14051,2.14051,2.14023,2.14023,10961893.0
2007-06-27 16:39:00,2.14016,2.14016,2.13991,2.13993,1820645.0
2007-06-27 16:40:00,2.14009,2.14009,2.13969,2.13974,2268468.0
2007-06-27 16:41:00,2.13971,2.13971,2.13944,2.13944,2063307.0
2007-06-27 16:42:00,2.13944,2.13944,2.13919,2.13919,3737586.0
2007-06-27 16:43:00,2.13917,2.13917,2.13897,2.13906,1004838.0
2007-06-27 16:44:00,2.13903,2.13903,2.13873,2.13873,6906729.0
2007-06-27 16:45:00,2.13867,2.13867,2.13835,2.13835,4336845.0
2007-06-27 16:46:00,2.13837,2.13837,2.13801,2.13807,15130859.0
2007-06-27 16:47:00,2.13813,2.13813,2.13786,2.13786,2420347.0
2007-06-27 16:48:00,2.1378,2.1378,2.13756,2.1376,1790967.0
2007-06-27 16:49:00,2.13758,2.13758,2.13735,2.13741,9998170.0
2007-06-27 16:50:00,2.13738,2.13747,2.13738,2.13742,13090703.0
2007-06-27 16:51:00,2.13756,2.13775,2.13756,2.13775,8797984.0
2007-06-27 16:52:00,2.13743,2.13787,2.13743,2.13787,15604435.0
2007-06-27 16:53:00,2.13785,2.13805,2.13785,2.13792,5641700.0
2007-06-27 16:54:00,2.138,2.13836,2.138,2.13835,2626882.0
2007-06-27 16:55:00,2.13846,2.13865,2.13845,2.13865,24603947.0
2007-06-27 16:56:00,2.13868,2.13868,2.13844,2.13851,2728108.0
2007-06-27 16:57:00,2.13857,2.13875,2.13846,2.13862,1904064.0
2007-06-27 16:58:00,2.13855,2.13932,2.13855,2.13928,5449655.0
2007-06-27 16:59:00,2.13941,2.1399,2.13939,2.1399,2054887.0
2007-06-27 17:00:00,2.13993,2.14008,2.13988,2.14004,1736371.0
2007-06-27 17:01:00,2.13984,2.13993,2.1385,2.13982,3475363.0
2007-06-27 17:02:00,2.13986,2.13998,2.13986,2.13993,6164589.0
2007-06-27 17:03:00,2.13984,2.13984,2.13959,2.13965,11442956.0
2007-06-27 17:04:00,2.13971,2.13981,2.13971,2.13981,7778227.0
2007-06-27 17:05:00,2.13973,2.13988,2.13971,2.13988,8943722.0
2007-06-27 17:06:00,2.13995,2.14004,2.13979,2.14003,1527492.0
2007-06-27 17:07:00,2.14004,2.14004,2.13991,2.14,3682589.0
2007-06-27 17:08:00,2.14003,2.14017,2.13997,2.13997,4473826.0
2007-06-27 17:09:00,2.13977,2.13977,2.13935,2.13948,4151485.0
2007-06-27 17:10:00,2.13932,2.13937,2.1393,2.13934,4815812.0
2007-06-27 17:11:00,2.13927,2.13927,2.13904,2.13904,10307258.0
2007-06-27 17:12:00,2.13887,2.13887,2.13869,2.13872,2036977.0
2007-06-27 17:13:00,2.13881,2.13922,2.13881,2.13922,19991212.0
2007-06-27 17:14:00,2.13929,2.13963,2.13929,2.13963,12644195.0
2007-06-27 17:15:00,2.1396,2.1396,2.13916,2.13916,21628934.0
2007-06-27 17:16:00,2.13923,2.13949,2.13923,2.13949,4827774.0
2007-06-27 17:17:00,2.1394,2.1394,2.13931,2.13934,7297215.0
2007-06-27 17:18:00,2.13928,2.1395,2.13928,2.1395,2725420.0
2007-06-27 17:19:00,2.13947,2.13952,2.13941,2.13952,7206908.0
2007-06-27 17:20:00,2.13956,2.13969,2.1394,2.13969,7514920.0
2007-06-27 17:21:00,2.13975,2.1399,2.13973,2.13979,2778679.0
2007-06-27 17:22:00,2.13969,2.13984,2.13965,2.13984,3165738.0
2007-06-27 17:23:00,2.13984,2.13984,2.13949,2.13952,13970581.0
2007-06-27 17:24:00,2.13944,2.13944,2.13912,2.13912,2839274.0
2007-06-27 17:25:00,2.1392,2.1392,2.13896,2.13905,1439376.0
2007-06-27 17:26:00,2.13901,2.13907,2.13901,2.13903,2874077.0
2007-06-27 17:27:00,2.13905,2.13921,2.13887,2.13887,5374866.0
2007-06-27 17:28:00,2.13869,2.13869,2.13822,2.13851,8351860.0
2007-06-27 17:29:00,2.13848,2.13848,2.13818,2.1383,1342052.0
2007-06-27 17:30:00,2.13835,2.13871,2.13835,2.13871,9116060.0
2007-06-27 17:31:00,2.13873,2.13889,2.13864,2.13889,6369188.0
2007-06-27 17:32:00,2.13894,2.13923,2.13894,2.13923,10611215.0
2007-06-27 17:33:00,2.13925,2.13925,2.13886,2.13886,3234520.0
2007-06-27 17:34:00,2.13877,2.13894,2.13865,2.13894,1753505.0
2007-06-27 17:35:00,2.13915,2.13954,2.13915,2.13954,6728531.0
2007-06-27 17:36:00,2.13967,2.13979,2.13967,2.13972,4222655.0
2007-06-27 17:37:00,2.13974,2.13983,2.13963,2.13977,4663753.0
2007-06-27 17:38:00,2.13978,2.13983,2.13958,2.13983,715892.0
2007-06-27 17:39:00,2.13987,2.13995,2.1398,2.1398,11133328.0
2007-06-27 17:40:00,2.13977,2.13983,2.13971,2.13981,5948830.0
2007-06-27 17:41:00,2.13984,2.13984,2.13966,2.13974,12488788.0
2007-06-27 17:42:00,2.13978,2.14022,2.13978,2.14022,11839708.0
2007-06-27 17:43:00,2.14031,2.14034,2.14017,2.14034,21452531.0
2007-06-27 17:44:00,2.14031,2.14031,2.13947,2.13947,7268345.0
2007-06-27 17:45:00,2.13949,2.13949,2.1393,2.13933,7746456.0
2007-06-27 17:46:00,2.1394,2.13942,2.13932,2.13942,3257654.0
2007-06-27 17:47:00,2.13953,2.1396,2.13942,2.13942,16860488.0
2007-06-27 17:48:00,2.1395,2.13965,2.1395,2.13962,17874007.0
2007-06-27 17:49:00,2.13952,2.13952,2.13939,2.13939,12188420.0
2007-06-27 17:50:00,2.1394,2.13989,2.1394,2.13989,1919175.0
2007-06-27 17:51:00,2.13987,2.14,2.13987,2.14,26114786.0
2007-06-27 17:52:00,2.1401,2.14016,2.14002,2.14016,1908676.0
2007-06-27 17:53:00,2.14018,2.14031,2.14009,2.14009,10108213.0
2007-06-27 17:54:00,2.14,2.14,2.1398,2.13983,8586402.0
2007-06-27 17:55:00,2.13992,2.13998,2.13984,2.13984,2407113.0
2007-06-27 17:56:00,2.13978,2.13978,2.13957,2.13957,3896081.0
2007-06-27 17:57:00,2.13955,2.1396,2.13945,2.13945,3604238.0
2007-06-27 17:58:00,2.13943,2.13967,2.13943,2.13946,3880287.0
2007-06-27 17:59:00,2.13931,2.13931,2.13897,2.13897,1796778.0
2007-06-27 18:00:00,2.139,2.139,2.13881,2.13881,3995243.0
2007-06-27 18:01:00,2.13862,2.13874,2.13851,2.13851,7337449.0
2007-06-27 18:02:00,2.13839,2.13842,2.13809,2.13809,1054459.0
2007-06-27 18:03:00,2.13795,2.13802,2.13775,2.13802,7382838.0
2007-06-27 18:04:00,2.13809,2.13827,2.13809,2.13823,17344514.0
2007-06-27 18:05:00,2.13824,2.13846,2.13824,2.13831,693324.0
2007-06-27 18:06:00,2.13837,2.13845,2.13824,2.13826,5108187.0
2007-06-27 18:07:00,2.13816,2.13823,2.13804,2.13823,3522086.0
2007-06-27 18:08:00,2.13839,2.13852,2.13837,2.13841,11284174.0
2007-06-27 18:09:00,2.13847,2.13847,2.13822,2.13824,4977961.0
2007-06-27 18:10:00,2.13833,2.13867,2.13809,2.13867,4489825.0
2007-06-27 18:11:00,2.13881,2.13895,2.13876,2.13891,12032287.0
2007-06-27 18:12:00,2.13907,2.13921,2.13902,2.13902,21379262.0
2007-06-27 18:13:00,2.13882,2.13882,2.13834,2.13834,3502894.0
2007-06-27 18:14:00,2.13821,2.13821,2.13796,2.13802,3794603.0
2007-06-27 18:15:00,2.13789,2.13789,2.13767,2.13767,2696338.0
2007-06-27 18:16:00,2.13785,2.13795,2.13778,2.13795,4001415.0
2007-06-27 18:17:00,2.13798,2.13804,2.13791,2.13799,3429823.0
2007-06-27 18:18:00,2.13807,2.13831,2.13803,2.13831,1466604.0
2007-06-27 18:19:00,2.13842,2.13855,2.13837,2.13855,1793112.0
2007-06-27 18:20:00,2.13859,2.13881,2.13855,2.13881,17479572.0
2007-06-27 18:21:00,2.13887,2.13887,2.13857,2.13857,6520453.0
2007-06-27 18:22:00,2.1386,2.13864,2.13851,2.13851,1806249.0
2007-06-27 18:23:00,2.13857,2.13871,2.13832,2.13871,4987704.0
2007-06-27 18:24:00,2.13885,2.13965,2.13885,2.13965,1023118.0
2007-06-27 18:25:00,2.13965,2.13965,2.13936,2.13941,4810743.0
2007-06-27 18:26:00,2.13951,2.13951,2.13928,2.13951,1875575.0
2007-06-27 18:27:00,2.1394,2.13947,2.13806,2.13926,2505845.0
2007-06-27 18:28:00,2.13935,2.13949,2.13934,2.13942,12971497.0
2007-06-27 18:29:00,2.13938,2.13946,2.13906,2.13946,2178752.0
2007-06-27 18:30:00,2.1395,2.1395,2.13896,2.13896,1268941.0
2007-06-27 18:31:00,2.13906,2.13914,2.13904,2.13912,19472147.0
2007-06-27 18:32:00,2.13917,2.13932,2.13905,2.13913,2632546.0
2007-06-27 18:33:00,2.13906,2.13915,2.13903,2.13904,10079899.0
2007-06-27 18:34:00,2.13911,2.1392,2.13904,2.13914,9699453.0
2007-06-27 18:35:00,2.13917,2.13927,2.139,2.139,7773588.0
2007-06-27 18:36:00,2.13882,2.13906,2.13878,2.13906,7588174.0
2007-06-27 18:37:00,2.13911,2.13911,2.13888,2.139,28273181.0
2007-06-27 18:38:00,2.13892,2.13892,2.13862,2.13862,1200686.0
2007-06-27 18:39:00,2.13843,2.13859,2.13827,2.13859,5390060.0
2007-06-27 18:40:00,2.1386,2.1389,2.1386,2.1389,87788962.0
2007-06-27 18:41:00,2.13888,2.13892,2.13859,2.13859,2280015.0
2007-06-27 18:42:00,2.1385,2.13853,2.13821,2.13845,8381251.0
2007-06-27 18:43:00,2.13849,2.13859,2.13849,2.13859,2847841.0
2007-06-27 18:44:00,2.13853,2.13865,2.13846,2.13847,4726543.0
2007-06-27 18:45:00,2.13842,2.13869,2.13842,2.13858,31204357.0
2007-06-27 18:46:00,2.13875,2.13895,2.13848,2.13895,5674528.0
2007-06-27 18:47:00,2.13904,2.13916,2.13901,2.13916,2354444.0
2007-06-27 18:48:00,2.13917,2.13926,2.13917,2.13918,2653135.0
2007-06-27 18:49:00,2.1391,2.13917,2.13899,2.1391,5958989.0
2007-06-27 18:50:00,2.13913,2.13913,2.13872,2.13911,1966946.0
2007-06-27 18:51:00,2.13918,2.13924,2.13897,2.13923,3392003.0
2007-06-27 18:52:00,2.13936,2.13936,2.13923,2.13935,1522967.0
2007-06-27 18:53:00,2.13953,2.13961,2.13936,2.13961,7468717.0
2007-06-27 18:54:00,2.13965,2.1398,2.13965,2.1398,3683201.0
2007-06-27 18:55:00,2.13958,2.13974,2.13958,2.13969,20471330.0
2007-06-27 18:56:00,2.13988,2.14007,2.13987,2.14,1986203.0
2007-06-27 18:57:00,2.13984,2.13997,2.13972,2.13997,1944351.0
2007-06-27 18:58:00,2.1401,2.14039,2.1401,2.14032,3990169.0
2007-06-27 18:59:00,2.14026,2.14056,2.14026,2.14056,6150539.0
2007-06-27 19:00:00,2.14056,2.14059,2.14046,2.14049,7789575.0
2007-06-27 19:01:00,2.1404,2.1404,2.14017,2.14024,17728196.0
2007-06-27 19:02:00,2.14009,2.14009,2.13987,2.14006,9293231.0
2007-06-27 19:03:00,2.14013,2.14013,2.13993,2.13993,18986539.0
2007-06-27 19:04:00,2.14014,2.14028,2.14007,2.14007,3498374.0
2007-06-27 19:05:00,2.14015,2.14039,2.14015,2.14039,9961864.0
2007-06-27 19:06:00,2.14039,2.14051,2.14038,2.14043,1911261.0
2007-06-27 19:07:00,2.14041,2.14055,2.14041,2.14055,934188.0
2007-06-27 19:08:00,2.14062,2.14078,2.14062,2.14078,2237091.0
2007-06-27 19:09:00,2.14085,2.14097,2.14076,2.14097,11352904.0
2007-06-27 19:10:00,2.14103,2.14118,2.14099,2.14108,509557.0
2007-06-27 19:11:00,2.14108,2.14112,2.14097,2.14097,9759184.0
2007-06-27 19:12:00,2.14108,2.14108,2.14097,2.14103,4878352.0
2007-06-27 19:13:00,2.141,2.14132,2.14087,2.14087,7862485.0
2007-06-27 19:14:00,2.14126,2.14136,2.1411,2.1412,1762883.0
2007-06-27 19:15:00,2.14113,2.14124,2.14105,2.14105,5882687.0
2007-06-27 19:16:00,2.14113,2.1413,2.14113,2.14115,22056034.0
2007-06-27 19:17:00,2.14108,2.1411,2.14094,2.14095,28207815.0
2007-06-27 19:18:00,2.14121,2.14126,2.1412,2.1412,1468412.0
2007-06-27 19:19:00,2.14116,2.14116,2.14106,2.14106,24194371.0
2007-06-27 19:20:00,2.14108,2.14108,2.14064,2.14099,3890618.0
2007-06-27 19:21:00,2.14099,2.14099,2.14066,2.14066,6255376.0
2007-06-27 19:22:00,2.14049,2.14061,2.14036,2.14036,1211951.0
2007-06-27 19:23:00,2.14058,2.14065,2.14053,2.14053,2826431.0
2007-06-27 19:24:00,2.14061,2.14069,2.14059,2.14064,10873296.0
2007-06-27 19:25:00,2.14061,2.14071,2.14054,2.14068,6356872.0
2007-06-27 19:26:00,2.14077,2.1408,2.14058,2.1408,7057181.0
2007-06-27 19:27:00,2.14085,2.14098,2.14085,2.14098,4911262.0
2007-06-27 19:28:00,2.14106,2.14128,2.14105,2.14127,17907946.0
2007-06-27 19:29:00,2.14136,2.14165,2.14136,2.14162,7921322.0
2007-06-27 19:30:00,2.14167,2.14183,2.14167,2.14178,1856999.0
2007-06-27 19:31:00,2.1417,2.1417,2.1414,2.1414,20010591.0
2007-06-27 19:32:00,2.14149,2.14169,2.14137,2.14143,4106335.0
2007-06-27 19:33:00,2.14116,2.1419,2.14116,2.1418,9755489.0
2007-06-27 19:34:00,2.14177,2.14178,2.14157,2.14157,6343807.0
2007-06-27 19:35:00,2.1414,2.1414,2.14109,2.1412,8130058.0
2007-06-27 19:36:00,2.14126,2.14126,2.14107,2.14121,1108961.0
2007-06-27 19:37:00,2.14119,2.14125,2.14106,2.14106,13008159.0
2007-06-27 19:38:00,2.14111,2.14112,2.14104,2.14107,2485751.0
2007-06-27 19:39:00,2.14105,2.14105,2.14076,2.14099,2111217.0
2007-06-27 19:40:00,2.14092,2.14108,2.14069,2.14092,7693670.0
2007-06-27 19:41:00,2.14089,2.14092,2.14075,2.14092,24369181.0
2007-06-27 19:42:00,2.14083,2.14105,2.14082,2.14105,13448505.0
2007-06-27 19:43:00,2.14104,2.14106,2.14098,2.14098,11591119.0
2007-06-27 19:44:00,2.14094,2.14099,2.14074,2.14074,3691062.0
2007-06-27 19:45:00,2.14077,2.14077,2.14059,2.14065,25284035.0
2007-06-27 19:46:00,2.14054,2.14067,2.14051,2.14067,13873628.0
2007-06-27 19:47:00,2.14058,2.14058,2.14039,2.14045,5580029.0
2007-06-27 19:48:00,2.14047,2.14056,2.14035,2.14056,1215572.0
2007-06-27 19:49:00,2.14054,2.14061,2.14025,2.14025,2884810.0
2007-06-27 19:50:00,2.14025,2.1405,2.14005,2.1405,13572219.0
2007-06-27 19:51:00,2.14039,2.14039,2.14009,2.14019,1499919.0
2007-06-27 19:52:00,2.1402,2.14025,2.14013,2.14013,8140384.0
2007-06-27 19:53:00,2.14006,2.1401,2.13986,2.1401,8004682.0
2007-06-27 19:54:00,2.14018,2.14034,2.14002,2.14034,4839873.0
2007-06-27 19:55:00,2.14033,2.14033,2.14016,2.14016,19095801.0
2007-06-27 19:56:00,2.14021,2.14021,2.14008,2.14012,2712647.0
2007-06-27 19:57:00,2.13997,2.14014,2.13996,2.14014,7060522.0
2007-06-27 19:58:00,2.14021,2.14036,2.1402,2.14036,4660309.0
2007-06-27 19:59:00,2.14055,2.14082,2.14055,2.14076,11143136.0
2007-06-27 20:00:00,2.14071,2.14075,2.1406,2.14069,13477693.0
2007-06-27 20:01:00,2.14071,2.14077,2.14064,2.1407,6255791.0
2007-06-27 20:02:00,2.14086,2.14086,2.14071,2.14073,15005603.0
2007-06-27 20:03:00,2.14083,2.14102,2.14083,2.14102,5532608.0
2007-06-27 20:04:00,2.14104,2.14106,2.14087,2.14087,6972419.0
2007-06-27 20:05:00,2.14081,2.14081,2.14066,2.14066,13138711.0
2007-06-27 20:06:00,2.14024,2.14062,2.14024,2.14025,4110286.0
2007-06-27 20:07:00,2.14022,2.1405,2.14022,2.14044,10539098.0
2007-06-27 20:08:00,2.14043,2.14043,2.14028,2.14028,9733840.0
2007-06-27 20:09:00,2.14016,2.1402,2.14002,2.14002,984968.0
2007-06-27 20:10:00,2.14004,2.14008,2.13996,2.14005,1826845.0
2007-06-27 20:11:00,2.13999,2.14022,2.13987,2.14022,2864283.0
2007-06-27 20:12:00,2.14025,2.14025,2.14004,2.14006,1753160.0
2007-06-27 20:13:00,2.14014,2.14031,2.13958,2.13958,825733.0
2007-06-27 20:14:00,2.14005,2.1401,2.13992,2.14003,8371468.0
2007-06-27 20:15:00,2.14008,2.14022,2.14008,2.14022,28643001.0
2007-06-27 20:16:00,2.14013,2.14016,2.14004,2.14014,870344.0
2007-06-27 20:17:00,2.14014,2.14033,2.13998,2.14033,6483094.0
2007-06-27 20:18:00,2.14046,2.14066,2.14043,2.14066,6498705.0
2007-06-27 20:19:00,2.14069,2.14099,2.14069,2.14099,3494673.0
2007-06-27 20:20:00,2.14099,2.14099,2.14077,2.14089,10690239.0
2007-06-27 20:21:00,2.1409,2.1409,2.14077,2.14081,3275547.0
2007-06-27 20:22:00,2.14078,2.14104,2.14078,2.141,1924473.0
2007-06-27 20:23:00,2.141,2.141,2.14072,2.14086,10520757.0
2007-06-27 20:24:00,2.14092,2.14092,2.14073,2.14085,2056102.0
2007-06-27 20:25:00,2.1409,2.14091,2.14074,2.14083,55198449.0
2007-06-27 20:26:00,2.14078,2.14078,2.14039,2.14039,5935616.0
2007-06-27 20:27:00,2.14022,2.14022,2.13975,2.13983,4363761.0
2007-06-27 20:28:00,2.13979,2.14057,2.13979,2.14057,4596687.0
2007-06-27 20:29:00,2.14063,2.14079,2.14063,2.14071,12955844.0
2007-06-27 20:30:00,2.14067,2.14067,2.14056,2.14064,10345068.0
2007-06-27 20:31:00,2.14066,2.14066,2.14044,2.14064,5966377.0
2007-06-27 20:32:00,2.14069,2.14069,2.14035,2.14035,10525822.0
2007-06-27 20:33:00,2.14027,2.14048,2.14019,2.14048,7708151.0
2007-06-27 20:34:00,2.14052,2.14066,2.14016,2.14036,3278738.0
2007-06-27 20:35:00,2.14038,2.14052,2.14036,2.14052,17724138.0
2007-06-27 20:36:00,2.14045,2.14045,2.14034,2.14034,752011.0
2007-06-27 20:37:00,2.14018,2.14018,2.13991,2.13991,13364075.0
2007-06-27 20:38:00,2.13992,2.13996,2.13976,2.13983,5599722.0
2007-06-27 20:39:00,2.13975,2.13981,2.13966,2.13974,11314019.0
2007-06-27 20:40:00,2.13975,2.13985,2.13973,2.13979,4113518.0
2007-06-27 20:41:00,2.13987,2.13987,2.13964,2.13978,21505875.0
2007-06-27 20:42:00,2.13984,2.13992,2.13981,2.13992,8841189.0
2007-06-27 20:43:00,2.13999,2.13999,2.13993,2.13993,1192980.0
2007-06-27 20:44:00,2.13983,2.13986,2.13964,2.13971,10946007.0
2007-06-27 20:45:00,2.1398,2.13991,2.1398,2.13991,1644886.0
2007-06-27 20:46:00,2.13977,2.13988,2.13967,2.13983,7795614.0
2007-06-27 20:47:00,2.13985,2.13985,2.13963,2.13963,8746950.0
2007-06-27 20:48:00,2.13971,2.13974,2.13829,2.13962,12796162.0
2007-06-27 20:49:00,2.1395,2.1395,2.13902,2.13902,21418258.0
2007-06-27 20:50:00,2.13928,2.13947,2.13926,2.13945,888540.0
2007-06-27 20:51:00,2.13947,2.13958,2.13925,2.13956,2457331.0
2007-06-27 20:52:00,2.13959,2.13959,2.13937,2.13945,10835396.0
2007-06-27 20:53:00,2.13947,2.1395,2.13936,2.13943,628574.0
2007-06-27 20:54:00,2.13944,2.13955,2.13941,2.13954,3350659.0
2007-06-27 20:55:00,2.13965,2.13978,2.13954,2.13978,7465935.0
2007-06-27 20:56:00,2.13964,2.13973,2.13947,2.13947,1399444.0
2007-06-27 20:57:00,2.13965,2.13977,2.13965,2.13973,6416087.0
2007-06-27 20:58:00,2.13936,2.13974,2.13936,2.13958,2853909.0
2007-06-27 20:59:00,2.13951,2.13955,2.13936,2.13955,5190967.0
2007-06-27 21:00:00,2.13963,2.13986,2.13946,2.13953,8850808.0
2007-06-27 21:01:00,2.13959,2.1396,2.13943,2.13943,4707752.0
2007-06-27 21:02:00,2.13938,2.1394,2.13915,2.13915,11218840.0
2007-06-27 21:03:00,2.13919,2.13927,2.13917,2.13926,5041954.0
2007-06-27 21:04:00,2.13923,2.13931,2.13919,2.13929,18921429.0
2007-06-27 21:05:00,2.13929,2.1393,2.13918,2.13918,5092768.0
2007-06-27 21:06:00,2.13924,2.13946,2.13924,2.13946,7031822.0
2007-06-27 21:07:00,2.13941,2.13943,2.13921,2.13943,14767425.0
2007-06-27 21:08:00,2.13956,2.13966,2.13956,2.13966,27224526.0
2007-06-27 21:09:00,2.13959,2.13959,2.13884,2.13909,14409320.0
2007-06-27 21:10:00,2.13917,2.1394,2.13916,2.1394,3286173.0
2007-06-27 21:11:00,2.13942,2.13953,2.13942,2.13953,14868282.0
2007-06-27 21:12:00,2.13965,2.13969,2.13952,2.13952,4826548.0
2007-06-27 21:13:00,2.13937,2.13937,2.13914,2.13932,16372245.0
2007-06-27 21:14:00,2.13941,2.13955,2.13914,2.1395,12278191.0
2007-06-27 21:15:00,2.13941,2.13949,2.13903,2.13903,5714047.0
2007-06-27 21:16:00,2.13943,2.13949,2.13931,2.13941,2941609.0
2007-06-27 21:17:00,2.13932,2.13939,2.13925,2.13937,5928012.0
2007-06-27 21:18:00,2.1392,2.1392,2.13902,2.13914,2069310.0
2007-06-27 21:19:00,2.139,2.13956,2.139,2.13947,14294261.0
2007-06-27 21:20:00,2.13943,2.13945,2.13927,2.13927,9170777.0
2007-06-27 21:21:00,2.13949,2.13971,2.13949,2.13971,20702285.0
2007-06-27 21:22:00,2.1397,2.13995,2.1397,2.13995,5370605.0
2007-06-27 21:23:00,2.13985,2.13992,2.13971,2.13992,2248273.0
2007-06-27 21:24:00,2.14001,2.14009,2.13995,2.14009,7294104.0
2007-06-27 21:25:00,2.13998,2.1401,2.13989,2.13997,17600239.0
2007-06-27 21:26:00,2.13996,2.14009,2.13992,2.14009,244721.0
2007-06-27 21:27:00,2.14006,2.14018,2.14006,2.1401,5475760.0
2007-06-27 21:28:00,2.14009,2.14009,2.13982,2.13982,5516204.0
2007-06-27 21:29:00,2.1398,2.13984,2.13961,2.13966,5182099.0
2007-06-27 21:30:00,2.13958,2.13958,2.13927,2.13939,15967885.0
2007-06-27 21:31:00,2.13944,2.13944,2.13925,2.13925,6844463.0
2007-06-27 21:32:00,2.13938,2.1395,2.13935,2.13944,5351633.0
2007-06-27 21:33:00,2.13934,2.13946,2.13923,2.13935,10218986.0
2007-06-27 21:34:00,2.13922,2.13953,2.13922,2.13953,1688364.0
2007-06-27 21:35:00,2.1394,2.13956,2.13937,2.13945,5549631.0
2007-06-27 21:36:00,2.13935,2.13942,2.13922,2.13922,54061220.0
2007-06-27 21:37:00,2.1395,2.1395,2.13929,2.13934,10598237.0
2007-06-27 21:38:00,2.13932,2.13942,2.13932,2.13932,11435101.0
2007-06-27 21:39:00,2.13929,2.13929,2.13917,2.13918,14519100.0
2007-06-27 21:40:00,2.13922,2.13935,2.13922,2.1393,5941622.0
2007-06-27 21:41:00,2.13936,2.13944,2.13934,2.13944,14674034.0
2007-06-27 21:42:00,2.13945,2.13951,2.13945,2.13946,3261549.0
2007-06-27 21:43:00,2.13949,2.13949,2.13918,2.13925,1584649.0
2007-06-27 21:44:00,2.13928,2.13928,2.13907,2.1391,866001.0
2007-06-27 21:45:00,2.13907,2.13907,2.13896,2.13896,2666690.0
2007-06-27 21:46:00,2.13893,2.13893,2.13882,2.13892,1924714.0
2007-06-27 21:47:00,2.13892,2.13894,2.13888,2.13889,2561076.0
2007-06-27 21:48:00,2.13874,2.13887,2.13874,2.13884,8364147.0
2007-06-27 21:49:00,2.13839,2.13881,2.13839,2.13877,3152747.0
2007-06-27 21:50:00,2.13893,2.13904,2.13893,2.13904,3755470.0
2007-06-27 21:51:00,2.13891,2.13912,2.13891,2.13899,4841483.0
2007-06-27 21:52:00,2.13897,2.13908,2.13877,2.13877,26037677.0
2007-06-27 21:53:00,2.13865,2.13884,2.13861,2.13884,12083342.0
2007-06-27 21:54:00,2.13889,2.13894,2.1388,2.1388,12525859.0
2007-06-27 21:55:00,2.13878,2.13878,2.13861,2.13861,17286987.0
2007-06-27 21:56:00,2.13862,2.13868,2.1386,2.13866,9035936.0
2007-06-27 21:57:00,2.13856,2.13856,2.13824,2.13855,2336957.0
2007-06-27 21:58:00,2.1387,2.13892,2.1387,2.13892,5803991.0
2007-06-27 21:59:00,2.13892,2.13918,2.13869,2.13869,3546747.0
2007-06-27 22:00:00,2.13899,2.13899,2.13872,2.13872,3358503.0
2007-06-27 22:01:00,2.13855,2.13855,2.13843,2.13853,1304914.0
2007-06-27 22:02:00,2.13858,2.13914,2.13858,2.13908,10852046.0
2007-06-27 22:03:00,2.13922,2.13955,2.13922,2.13955,11238706.0
2007-06-27 22:04:00,2.13951,2.13954,2.13951,2.13954,16061660.0
2007-06-27 22:05:00,2.13955,2.13968,2.13955,2.13966,6807102.0
2007-06-27 22:06:00,2.13973,2.13986,2.13971,2.13986,495981.0
2007-06-27 22:07:00,2.13984,2.13984,2.13964,2.13975,5921714.0
2007-06-27 22:08:00,2.13929,2.13974,2.13929,2.13959,13836656.0
2007-06-27 22:09:00,2.13941,2.13941,2.13903,2.13911,7384080.0
2007-06-27 22:10:00,2.1391,2.13928,2.1391,2.13928,5962245.0
2007-06-27 22:11:00,2.13934,2.13953,2.13917,2.13917,2569375.0
2007-06-27 22:12:00,2.13958,2.13958,2.13942,2.13951,8281614.0
2007-06-27 22:13:00,2.13958,2.13958,2.13928,2.13935,4814635.0
2007-06-27 22:14:00,2.13927,2.13933,2.13909,2.13933,3594700.0
2007-06-27 22:15:00,2.13915,2.13917,2.13902,2.13917,14745674.0
2007-06-27 22:16:00,2.13921,2.1395,2.13902,2.1395,3843292.0
2007-06-27 22:17:00,2.13942,2.13962,2.13942,2.13953,10204551.0
2007-06-27 22:18:00,2.13946,2.13946,2.1393,2.13937,3293531.0
2007-06-27 22:19:00,2.13918,2.13918,2.13849,2.13849,26395339.0
2007-06-27 22:20:00,2.13878,2.13878,2.13848,2.13848,11833681.0
2007-06-27 22:21:00,2.13862,2.13879,2.13854,2.13863,6020097.0
2007-06-27 22:22:00,2.13858,2.13858,2.13842,2.13854,2123070.0
2007-06-27 22:23:00,2.13842,2.13876,2.13836,2.13876,7348049.0
2007-06-27 22:24:00,2.13881,2.13914,2.13876,2.13914,2220953.0
2007-06-27 22:25:00,2.13916,2.13916,2.13876,2.13876,2303983.0
2007-06-27 22:26:00,2.13873,2.13881,2.13867,2.13877,13013583.0
2007-06-27 22:27:00,2.13867,2.13868,2.13857,2.13861,3743440.0
2007-06-27 22:28:00,2.13877,2.13894,2.13877,2.13887,4925238.0
2007-06-27 22:29:00,2.13883,2.13883,2.13854,2.13875,8726730.0
2007-06-27 22:30:00,2.13894,2.13913,2.13894,2.13906,5650083.0
2007-06-27 22:31:00,2.13894,2.13901,2.13872,2.139,4453490.0
2007-06-27 22:32:00,2.139,2.13901,2.13894,2.13898,6657790.0
2007-06-27 22:33:00,2.139,2.139,2.13879,2.13879,2484439.0
2007-06-27 22:34:00,2.13877,2.13877,2.13841,2.13841,5476415.0
2007-06-27 22:35:00,2.1386,2.13872,2.13851,2.13851,18827523.0
2007-06-27 22:36:00,2.13833,2.13867,2.13833,2.13867,4855434.0
2007-06-27 22:37:00,2.13855,2.13873,2.13855,2.13873,19924473.0
2007-06-27 22:38:00,2.13874,2.13886,2.13874,2.13874,7324345.0
2007-06-27 22:39:00,2.13851,2.13901,2.13851,2.13893,3575742.0
2007-06-27 22:40:00,2.13879,2.13879,2.1386,2.1386,2191946.0
2007-06-27 22:41:00,2.13855,2.13862,2.13816,2.13855,23555766.0
2007-06-27 22:42:00,2.13862,2.13862,2.13844,2.13861,3613451.0
2007-06-27 22:43:00,2.13846,2.13862,2.13846,2.13862,2838464.0
2007-06-27 22:44:00,2.13859,2.13863,2.13849,2.13863,2977051.0
2007-06-27 22:45:00,2.13871,2.13883,2.13857,2.13876,8774085.0
2007-06-27 22:46:00,2.13861,2.13878,2.13859,2.13878,2511812.0
2007-06-27 22:47:00,2.13842,2.13892,2.13842,2.13886,2840694.0
2007-06-27 22:48:00,2.13873,2.13883,2.13866,2.13883,2685351.0
2007-06-27 22:49:00,2.1389,2.13899,2.13884,2.13898,22598130.0
2007-06-27 22:50:00,2.13905,2.13921,2.13898,2.13921,4200534.0
2007-06-27 22:51:00,2.13914,2.13944,2.13914,2.1394,23827240.0
2007-06-27 22:52:00,2.13949,2.13981,2.13939,2.13981,3359143.0
2007-06-27 22:53:00,2.13982,2.13982,2.13954,2.13954,6849520.0
2007-06-27 22:54:00,2.1395,2.13958,2.13939,2.13952,10116966.0
2007-06-27 22:55:00,2.13951,2.13964,2.13947,2.1396,40440965.0
2007-06-27 22:56:00,2.13957,2.13969,2.13955,2.13955,2809138.0
2007-06-27 22:57:00,2.13946,2.1396,2.13941,2.13941,5257941.0
2007-06-27 22:58:00,2.13924,2.13932,2.1389,2.13932,2409219.0
2007-06-27 22:59:00,2.1395,2.13967,2.13949,2.13961,2985229.0
2007-06-27 23:00:00,2.13958,2.13963,2.1395,2.13954,15141302.0
2007-06-27 23:01:00,2.13945,2.13951,2.13934,2.13943,14599307.0
2007-06-27 23:02:00,2.13942,2.13956,2.13942,2.13956,3054615.0
2007-06-27 23:03:00,2.13949,2.13956,2.13906,2.13951,2896998.0
2007-06-27 23:04:00,2.13939,2.13939,2.13878,2.13878,4826433.0
2007-06-27 23:05:00,2.13869,2.13869,2.13702,2.13843,2760593.0
2007-06-27 23:06:00,2.13836,2.13862,2.13813,2.13862,9419315.0
2007-06-27 23:07:00,2.13874,2.13903,2.13874,2.13903,6424807.0
2007-06-27 23:08:00,2.13904,2.13904,2.13886,2.13886,12637789.0
2007-06-27 23:09:00,2.13867,2.13895,2.13867,2.13895,3547225.0
2007-06-27 23:10:00,2.13892,2.13903,2.13892,2.13894,5987878.0
2007-06-27 23:11:00,2.13879,2.13881,2.13863,2.13881,5149878.0
2007-06-27 23:12:00,2.13909,2.13927,2.13909,2.13926,7553233.0
2007-06-27 23:13:00,2.13952,2.13985,2.13952,2.13985,2390544.0
2007-06-27 23:14:00,2.13989,2.14007,2.13989,2.14007,4684134.0
2007-06-27 23:15:00,2.14014,2.14021,2.14003,2.14021,4199915.0
2007-06-27 23:16:00,2.14019,2.14024,2.14012,2.14024,6566692.0
2007-06-27 23:17:00,2.14022,2.14023,2.14012,2.14015,3833304.0
2007-06-27 23:18:00,2.14021,2.14041,2.14021,2.14041,2803829.0
2007-06-27 23:19:00,2.14049,2.14055,2.14033,2.14048,12180127.0
2007-06-27 23:20:00,2.14052,2.14052,2.14026,2.14026,4153123.0
2007-06-27 23:21:00,2.14012,2.14025,2.14004,2.14014,6839211.0
2007-06-27 23:22:00,2.14014,2.14019,2.14004,2.14019,28309520.0
2007-06-27 23:23:00,2.14035,2.14055,2.14,2.14027,5737210.0
2007-06-27 23:24:00,2.14013,2.14029,2.14013,2.14029,2510593.0
2007-06-27 23:25:00,2.14041,2.14041,2.14012,2.14023,21337344.0
2007-06-27 23:26:00,2.14012,2.14046,2.14012,2.14046,4823858.0
2007-06-27 23:27:00,2.14051,2.14086,2.14051,2.14086,26811105.0
2007-06-27 23:28:00,2.14096,2.14101,2.14084,2.14101,6193753.0
2007-06-27 23:29:00,2.14114,2.1416,2.14114,2.1416,15785120.0
2007-06-27 23:30:00,2.14179,2.14227,2.14179,2.14227,3855547.0
2007-06-27 23:31:00,2.14212,2.14222,2.14198,2.142,14418824.0
2007-06-27 23:32:00,2.14192,2.14192,2.14107,2.14108,31290497.0
2007-06-27 23:33:00,2.14125,2.14125,2.14068,2.14071,11320658.0
2007-06-27 23:34:00,2.14066,2.14066,2.14027,2.14027,2138679.0
2007-06-27 23:35:00,2.14018,2.14018,2.1396,2.1396,18080547.0
2007-06-27 23:36:00,2.13914,2.13979,2.13914,2.13957,7531726.0
2007-06-27 23:37:00,2.13945,2.13951,2.13928,2.13928,5829780.0
2007-06-27 23:38:00,2.1394,2.13951,2.1394,2.1394,5064571.0
2007-06-27 23:39:00,2.13954,2.13967,2.13954,2.13963,4756889.0
2007-06-27 23:40:00,2.13965,2.1397,2.1396,2.13969,16259100.0
2007-06-27 23:41:00,2.13953,2.13953,2.13899,2.13912,4023731.0
2007-06-27 23:42:00,2.13898,2.13908,2.13896,2.13908,4058496.0
2007-06-27 23:43:00,2.13903,2.13908,2.13892,2.13897,7872940.0
2007-06-27 23:44:00,2.13906,2.13917,2.13906,2.13917,6438747.0
2007-06-27 23:45:00,2.13917,2.13918,2.13878,2.13916,4487599.0
2007-06-27 23:46:00,2.13917,2.13917,2.13892,2.13903,3277434.0
2007-06-27 23:48:00,2.13912,2.13927,2.13909,2.13925,1408384.0
2007-06-27 23:49:00,2.13921,2.13921,2.13863,2.13878,2764332.0
2007-06-27 23:50:00,2.13866,2.13888,2.13836,2.13888,10764188.0
2007-06-27 23:51:00,2.13888,2.13891,2.13873,2.13885,4281544.0
2007-06-27 23:52:00,2.13879,2.13883,2.13868,2.13871,7727507.0
2007-06-27 23:53:00,2.13864,2.13874,2.13852,2.13874,13381519.0
2007-06-27 23:54:00,2.13868,2.13887,2.13868,2.13887,4632580.0
2007-06-27 23:55:00,2.13887,2.13887,2.13864,2.13878,22327788.0
2007-06-27 23:56:00,2.13875,2.13875,2.13849,2.13863,4142511.0
2007-06-27 23:58:00,2.13865,2.13879,2.13862,2.13868,8219472.0
2007-06-27 23:59:00,2.13867,2.13867,2.13833,2.13833,1564422.0
2007-06-28 00:00:00,2.13826,2.13839,2.13826,2.13839,4325355.0
2007-06-28 00:01:00,2.13845,2.13851,2.13842,2.13842,1554584.0
2007-06-28 00:02:00,2.13843,2.13853,2.1381,2.13834,5446328.0
2007-06-28 00:03:00,2.13828,2.13828,2.13806,2.13806,3904195.0
2007-06-28 00:04:00,2.13826,2.13844,2.1381,2.1381,1163671.0
2007-06-28 00:05:00,2.13826,2.13843,2.1382,2.13843,1319806.0
2007-06-28 00:06:00,2.13841,2.13843,2.13812,2.13812,5610483.0
2007-06-28 00:07:00,2.13822,2.13838,2.13822,2.13824,4211873.0
2007-06-28 00:08:00,2.13832,2.13846,2.13824,2.13846,7898064.0
2007-06-28 00:09:00,2.13837,2.13846,2.13833,2.13833,2776799.0
2007-06-28 00:10:00,2.13835,2.13838,2.13795,2.13832,1944112.0
2007-06-28 00:11:00,2.13819,2.13819,2.13807,2.13818,8015053.0
2007-06-28 00:12:00,2.13821,2.13821,2.13806,2.13816,4164490.0
2007-06-28 00:13:00,2.13821,2.13821,2.13808,2.13809,18816850.0
2007-06-28 00:14:00,2.13831,2.13848,2.13827,2.13827,5938080.0
2007-06-28 00:15:00,2.13836,2.13838,2.13823,2.13826,3904908.0
2007-06-28 00:16:00,2.13832,2.13876,2.13832,2.13876,3617782.0
2007-06-28 00:17:00,2.13866,2.13866,2.13846,2.13847,12374405.0
2007-06-28 00:18:00,2.13849,2.13856,2.13847,2.13848,5943195.0
2007-06-28 00:19:00,2.13837,2.13837,2.13825,2.13832,902675.0
2007-06-28 00:20:00,2.13834,2.13849,2.13829,2.13833,2686494.0
2007-06-28 00:21:00,2.1382,2.1384,2.1382,2.1384,37419402.0
2007-06-28 00:22:00,2.13827,2.13827,2.13782,2.13796,3399897.0
2007-06-28 00:23:00,2.13798,2.13817,2.13798,2.13806,13854561.0
2007-06-28 00:24:00,2.13823,2.13839,2.13823,2.13826,3704993.0
2007-06-28 00:25:00,2.13821,2.13835,2.1381,2.13835,2194885.0
2007-06-28 00:26:00,2.13856,2.13878,2.13856,2.13878,9101568.0
2007-06-28 00:27:00,2.13872,2.13876,2.1386,2.13872,24421098.0
2007-06-28 00:28:00,2.13872,2.1388,2.1387,2.1387,17675364.0
2007-06-28 00:29:00,2.13877,2.13918,2.13864,2.13918,4423945.0
2007-06-28 00:30:00,2.1392,2.13936,2.1392,2.13924,1572630.0
2007-06-28 00:31:00,2.13927,2.1394,2.13908,2.13908,5308843.0
2007-06-28 00:32:00,2.13892,2.13895,2.13887,2.13895,2265410.0
2007-06-28 00:33:00,2.13891,2.13891,2.13873,2.13873,14574367.0
2007-06-28 00:34:00,2.13878,2.13884,2.13867,2.13867,13641902.0
2007-06-28 00:35:00,2.13869,2.13869,2.13857,2.13858,8275584.0
2007-06-28 00:36:00,2.13861,2.13875,2.13856,2.13856,1846556.0
2007-06-28 00:37:00,2.13876,2.13892,2.13876,2.1389,3788091.0
2007-06-28 00:38:00,2.13894,2.13896,2.13888,2.13894,5086692.0
2007-06-28 00:39:00,2.13894,2.13903,2.13894,2.13903,5839504.0
2007-06-28 00:40:00,2.13902,2.13902,2.13886,2.13886,990020.0
2007-06-28 00:41:00,2.1387,2.1387,2.13849,2.13864,7111935.0
2007-06-28 00:42:00,2.13872,2.13887,2.13868,2.13881,7519148.0
2007-06-28 00:43:00,2.13873,2.13882,2.13868,2.13882,3738995.0
2007-06-28 00:44:00,2.13892,2.13911,2.13892,2.13904,3782778.0
2007-06-28 00:45:00,2.13901,2.13901,2.1388,2.1388,5299236.0
2007-06-28 00:46:00,2.13887,2.13899,2.13882,2.13888,2897989.0
2007-06-28 00:47:00,2.13878,2.13885,2.13874,2.13876,4762399.0
2007-06-28 00:48:00,2.13872,2.13893,2.13867,2.13893,1868667.0
2007-06-28 00:49:00,2.13898,2.13898,2.13891,2.13894,6635971.0
2007-06-28 00:50:00,2.13895,2.13895,2.13883,2.13883,4380313.0
2007-06-28 00:51:00,2.13884,2.13884,2.13875,2.1388,4491877.0
2007-06-28 00:52:00,2.13884,2.13901,2.13859,2.13876,2600380.0
2007-06-28 00:53:00,2.13874,2.13888,2.13874,2.13874,3720952.0
2007-06-28 00:54:00,2.13882,2.13882,2.13862,2.13865,2514890.0
2007-06-28 00:55:00,2.1387,2.1387,2.13843,2.13858,7297793.0
2007-06-28 00:56:00,2.13864,2.13868,2.1385,2.1385,12416414.0
2007-06-28 00:57:00,2.13846,2.13858,2.13827,2.13838,21567264.0
2007-06-28 00:58:00,2.13843,2.13857,2.13813,2.13813,7262869.0
2007-06-28 00:59:00,2.13844,2.13844,2.13815,2.13831,5878873.0
2007-06-28 01:00:00,2.13836,2.1385,2.13835,2.1385,4121962.0
2007-06-28 01:01:00,2.13835,2.13845,2.1383,2.13845,6225157.0
2007-06-28 01:02:00,2.1384,2.13853,2.1384,2.13853,26026572.0
2007-06-28 01:03:00,2.13849,2.13849,2.1381,2.1381,12053536.0
2007-06-28 01:04:00,2.13817,2.13831,2.1381,2.13825,24096375.0
2007-06-28 01:05:00,2.1384,2.13858,2.1384,2.13857,5171022.0
2007-06-28 01:06:00,2.1384,2.13843,2.13812,2.13843,1097096.0
2007-06-28 01:07:00,2.13843,2.13843,2.13789,2.13789,7375080.0
2007-06-28 01:08:00,2.13831,2.13843,2.13827,2.13838,4413991.0
2007-06-28 01:09:00,2.13834,2.13858,2.13834,2.13858,12279289.0
2007-06-28 01:10:00,2.1386,2.1386,2.13855,2.13856,697523.0
2007-06-28 01:11:00,2.13853,2.13882,2.13848,2.13882,14671719.0
2007-06-28 01:12:00,2.13887,2.13905,2.13883,2.13905,3531174.0
2007-06-28 01:13:00,2.13896,2.13896,2.13866,2.13866,6409111.0
2007-06-28 01:14:00,2.13877,2.13935,2.13877,2.13935,11797308.0
2007-06-28 01:15:00,2.13928,2.13928,2.13857,2.13861,26584374.0
2007-06-28 01:16:00,2.13889,2.13911,2.13875,2.13911,1158939.0
2007-06-28 01:17:00,2.13886,2.13897,2.13886,2.13892,7349710.0
2007-06-28 01:18:00,2.13898,2.13947,2.13898,2.13927,5772122.0
2007-06-28 01:19:00,2.13956,2.13983,2.13956,2.1398,6993131.0
2007-06-28 01:20:00,2.13982,2.13991,2.13971,2.13991,2962711.0
2007-06-28 01:21:00,2.13987,2.1399,2.13983,2.13983,23071609.0
2007-06-28 01:22:00,2.13974,2.13974,2.13921,2.13965,4443510.0
2007-06-28 01:24:00,2.13996,2.14008,2.13995,2.13997,10698836.0
2007-06-28 01:25:00,2.13979,2.13979,2.13963,2.13978,1907804.0
2007-06-28 01:26:00,2.13966,2.13987,2.13966,2.13985,9261145.0
2007-06-28 01:27:00,2.13985,2.13985,2.13961,2.13962,4558918.0
2007-06-28 01:28:00,2.13971,2.13978,2.1397,2.1397,5895319.0
2007-06-28 01:29:00,2.13968,2.1398,2.13946,2.1398,10298384.0
2007-06-28 01:30:00,2.13963,2.13991,2.13963,2.13991,4074561.0
2007-06-28 01:31:00,2.13997,2.14014,2.13997,2.14014,7885845.0
2007-06-28 01:32:00,2.14002,2.14025,2.14,2.14,2214275.0
2007-06-28 01:33:00,2.13998,2.13998,2.13978,2.13992,2593029.0
2007-06-28 01:34:00,2.13989,2.14055,2.13989,2.14049,6593414.0
2007-06-28 01:35:00,2.14044,2.14044,2.14034,2.14043,3090332.0
2007-06-28 01:36:00,2.14044,2.14044,2.14026,2.14034,3626329.0
2007-06-28 01:37:00,2.14024,2.14031,2.13981,2.13981,7043474.0
2007-06-28 01:38:00,2.13987,2.14015,2.13974,2.13974,2913910.0
2007-06-28 01:39:00,2.1398,2.13997,2.13977,2.13977,3138419.0
2007-06-28 01:40:00,2.1397,2.1397,2.13945,2.13945,23545544.0
2007-06-28 01:41:00,2.1394,2.1394,2.13924,2.13926,4849186.0
2007-06-28 01:42:00,2.13941,2.13964,2.13935,2.13964,4279109.0
2007-06-28 01:43:00,2.13979,2.1399,2.13948,2.13948,5807726.0
2007-06-28 01:44:00,2.13957,2.13957,2.13935,2.13956,6668355.0
2007-06-28 01:45:00,2.13947,2.13955,2.13943,2.13943,3720048.0
2007-06-28 01:46:00,2.13914,2.1392,2.13912,2.13912,834764.0
2007-06-28 01:47:00,2.13897,2.13897,2.13871,2.13891,3272186.0
2007-06-28 01:48:00,2.13896,2.13912,2.13896,2.13903,4480331.0
2007-06-28 01:49:00,2.13901,2.13901,2.13873,2.13889,12445730.0
2007-06-28 01:50:00,2.13902,2.13917,2.13889,2.13917,3849522.0
2007-06-28 01:51:00,2.13922,2.13926,2.13909,2.13926,6941073.0
2007-06-28 01:52:00,2.13915,2.13915,2.13903,2.13905,3620040.0
2007-06-28 01:53:00,2.1391,2.1391,2.13906,2.13908,10594876.0
2007-06-28 01:54:00,2.13914,2.13914,2.13861,2.13891,19016105.0
2007-06-28 01:55:00,2.13895,2.13908,2.13895,2.13908,35413244.0
2007-06-28 01:56:00,2.13909,2.13911,2.13893,2.13905,9022041.0
2007-06-28 01:57:00,2.13913,2.13923,2.13905,2.13923,15508426.0
2007-06-28 01:58:00,2.13931,2.13943,2.1393,2.13943,3778861.0
2007-06-28 01:59:00,2.13949,2.13966,2.13949,2.13963,5213089.0
2007-06-28 02:00:00,2.13941,2.13943,2.13938,2.13941,4288835.0
2007-06-28 02:01:00,2.13939,2.13954,2.13937,2.13949,3667017.0
2007-06-28 02:02:00,2.13945,2.13949,2.13929,2.13929,16268150.0
2007-06-28 02:03:00,2.13911,2.13911,2.13882,2.13891,8707694.0
2007-06-28 02:04:00,2.13889,2.13965,2.13889,2.13965,35637761.0
2007-06-28 02:05:00,2.13961,2.13961,2.13886,2.13912,18428244.0
2007-06-28 02:06:00,2.13916,2.13933,2.13916,2.13933,10410609.0
2007-06-28 02:07:00,2.1393,2.13935,2.13924,2.13924,3538304.0
2007-06-28 02:08:00,2.13931,2.13936,2.13918,2.13934,7391986.0
2007-06-28 02:09:00,2.13938,2.13942,2.13931,2.1394,3808014.0
2007-06-28 02:10:00,2.13936,2.13939,2.13924,2.13924,11988951.0
2007-06-28 02:11:00,2.13902,2.13906,2.13889,2.13906,4271456.0
2007-06-28 02:12:00,2.13915,2.1392,2.13892,2.1392,3124103.0
2007-06-28 02:14:00,2.13907,2.13907,2.13887,2.13903,3749669.0
2007-06-28 02:15:00,2.13928,2.13945,2.13921,2.13945,6416816.0
2007-06-28 02:16:00,2.13929,2.13945,2.1392,2.1392,5533802.0
2007-06-28 02:17:00,2.13917,2.13917,2.13898,2.13903,3937348.0
2007-06-28 02:18:00,2.13885,2.13935,2.13885,2.13916,4578590.0
2007-06-28 02:19:00,2.13911,2.13915,2.13909,2.13915,23031933.0
2007-06-28 02:20:00,2.13907,2.13919,2.13907,2.13919,3166282.0
2007-06-28 02:21:00,2.1392,2.13927,2.13915,2.13927,2821369.0
2007-06-28 02:22:00,2.1392,2.13949,2.1392,2.13942,7505832.0
2007-06-28 02:23:00,2.13951,2.13959,2.13943,2.13959,3585456.0
2007-06-28 02:24:00,2.13953,2.1396,2.13947,2.1396,3088789.0
2007-06-28 02:25:00,2.13959,2.13967,2.13928,2.13939,6674847.0
2007-06-28 02:26:00,2.1394,2.1397,2.13937,2.1397,2877945.0
2007-06-28 02:27:00,2.13959,2.1397,2.13959,2.1396,1917541.0
2007-06-28 02:28:00,2.13959,2.13959,2.13932,2.13953,8302638.0
2007-06-28 02:29:00,2.13953,2.13959,2.1394,2.1394,4151784.0
2007-06-28 02:30:00,2.13952,2.13952,2.1393,2.1393,10783648.0
2007-06-28 02:31:00,2.13916,2.13919,2.13908,2.13908,5909501.0
2007-06-28 02:32:00,2.1389,2.13933,2.13879,2.13888,4552545.0
2007-06-28 02:33:00,2.13877,2.13885,2.13861,2.13861,8846254.0
2007-06-28 02:34:00,2.1389,2.13917,2.1389,2.13914,1816264.0
2007-06-28 02:35:00,2.1391,2.1391,2.13868,2.13879,11091475.0
2007-06-28 02:36:00,2.13885,2.1389,2.13875,2.13883,2382793.0
2007-06-28 02:37:00,2.13849,2.13863,2.13809,2.13863,4171918.0
2007-06-28 02:38:00,2.13875,2.13881,2.13866,2.13866,23719140.0
2007-06-28 02:39:00,2.1386,2.1386,2.13837,2.13852,2700002.0
2007-06-28 02:40:00,2.13864,2.13873,2.13864,2.13864,6636737.0
2007-06-28 02:41:00,2.13853,2.13853,2.1384,2.1384,3053114.0
2007-06-28 02:42:00,2.1385,2.13877,2.1385,2.13867,6745948.0
2007-06-28 02:43:00,2.1388,2.1388,2.13865,2.13865,1258212.0
2007-06-28 02:44:00,2.13839,2.13865,2.13833,2.13865,26158000.0
2007-06-28 02:45:00,2.1387,2.13871,2.13858,2.13866,11725780.0
2007-06-28 02:46:00,2.1386,2.13864,2.13846,2.13846,6680334.0
2007-06-28 02:47:00,2.13848,2.13848,2.13846,2.13846,1725571.0
2007-06-28 02:48:00,2.13847,2.13866,2.13841,2.13841,14563948.0
2007-06-28 02:49:00,2.13832,2.13842,2.1383,2.13842,662352.0
2007-06-28 02:50:00,2.1386,2.13885,2.1386,2.13885,11586422.0
2007-06-28 02:51:00,2.13871,2.13871,2.13842,2.13854,4622949.0
2007-06-28 02:52:00,2.13823,2.13868,2.13823,2.13856,8076084.0
2007-06-28 02:53:00,2.13854,2.13854,2.13825,2.13842,1070650.0
2007-06-28 02:54:00,2.13849,2.13874,2.13849,2.13874,4809805.0
2007-06-28 02:55:00,2.13875,2.13903,2.13872,2.13872,23001505.0
2007-06-28 02:56:00,2.13851,2.13861,2.1384,2.1384,12100729.0
2007-06-28 02:57:00,2.13858,2.13877,2.13858,2.13866,24810839.0
2007-06-28 02:58:00,2.13862,2.13862,2.13832,2.1385,6138603.0
2007-06-28 02:59:00,2.13868,2.13883,2.13866,2.13883,4008132.0
2007-06-28 03:00:00,2.13891,2.13946,2.13891,2.13946,6406793.0
2007-06-28 03:01:00,2.13911,2.13959,2.13911,2.13913,7720708.0
2007-06-28 03:02:00,2.13911,2.1392,2.13901,2.13902,24424591.0
2007-06-28 03:03:00,2.139,2.139,2.13875,2.13892,13032869.0
2007-06-28 03:04:00,2.13889,2.13893,2.13878,2.1389,7092122.0
2007-06-28 03:05:00,2.13887,2.13898,2.13881,2.13882,2674560.0
2007-06-28 03:06:00,2.13857,2.13886,2.13857,2.13886,3796114.0
2007-06-28 03:07:00,2.13892,2.13894,2.13857,2.13888,2172595.0
2007-06-28 03:08:00,2.13884,2.13892,2.13884,2.1389,4384885.0
2007-06-28 03:09:00,2.13889,2.1391,2.13889,2.1391,4734450.0
2007-06-28 03:10:00,2.13902,2.13902,2.1389,2.13901,7317202.0
2007-06-28 03:12:00,2.13914,2.13935,2.13914,2.13925,4344463.0
2007-06-28 03:13:00,2.13924,2.13924,2.13901,2.13901,821111.0
2007-06-28 03:14:00,2.13891,2.139,2.13884,2.13884,5611813.0
2007-06-28 03:15:00,2.13878,2.13878,2.13857,2.13857,3553907.0
2007-06-28 03:16:00,2.13859,2.13859,2.13842,2.13842,3745362.0
2007-06-28 03:17:00,2.13841,2.13841,2.13827,2.1383,7746906.0
2007-06-28 03:18:00,2.13822,2.13822,2.13811,2.13816,7199773.0
2007-06-28 03:19:00,2.13814,2.13818,2.13801,2.13801,912461.0
2007-06-28 03:20:00,2.13794,2.13797,2.1378,2.1378,6313662.0
2007-06-28 03:21:00,2.13771,2.13771,2.1373,2.1373,5012509.0
2007-06-28 03:22:00,2.13707,2.13707,2.13686,2.13702,4009412.0
2007-06-28 03:23:00,2.13701,2.13731,2.13701,2.13731,2039943.0
2007-06-28 03:24:00,2.13735,2.13745,2.13734,2.13745,8338119.0
2007-06-28 03:25:00,2.13736,2.13742,2.13729,2.13729,13648728.0
2007-06-28 03:26:00,2.13707,2.1372,2.13689,2.1372,14169129.0
2007-06-28 03:28:00,2.13721,2.13723,2.13711,2.13721,4906510.0
2007-06-28 03:29:00,2.13728,2.13748,2.13728,2.13747,1633901.0
2007-06-28 03:30:00,2.13762,2.13772,2.13756,2.13756,4482213.0
2007-06-28 03:31:00,2.13746,2.13747,2.13737,2.13737,16325265.0
2007-06-28 03:32:00,2.13732,2.13735,2.13719,2.13723,24043615.0
2007-06-28 03:33:00,2.13724,2.13724,2.13701,2.1372,8948549.0
2007-06-28 03:34:00,2.13718,2.13724,2.13708,2.13724,2426094.0
2007-06-28 03:35:00,2.13725,2.13735,2.13725,2.13726,4038140.0
2007-06-28 03:36:00,2.13711,2.13725,2.13711,2.13715,13896873.0
2007-06-28 03:37:00,2.13712,2.13712,2.13693,2.13695,3669217.0
2007-06-28 03:38:00,2.13693,2.13693,2.13668,2.13668,34500645.0
2007-06-28 03:39:00,2.13674,2.1368,2.13659,2.1368,2965071.0
2007-06-28 03:40:00,2.13689,2.13693,2.1368,2.1368,939700.0
2007-06-28 03:41:00,2.13679,2.13679,2.13665,2.13673,5598336.0
2007-06-28 03:42:00,2.13682,2.13726,2.13682,2.13726,11290516.0
2007-06-28 03:43:00,2.13711,2.13711,2.13686,2.13705,3777574.0
2007-06-28 03:44:00,2.13697,2.13697,2.13672,2.13687,3733182.0
2007-06-28 03:45:00,2.13678,2.13708,2.13678,2.13708,5410553.0
2007-06-28 03:46:00,2.1371,2.13731,2.1371,2.13724,20058471.0
2007-06-28 03:47:00,2.13724,2.13734,2.13723,2.13734,4166574.0
2007-06-28 03:48:00,2.13736,2.13737,2.13727,2.13729,8430687.0
2007-06-28 03:49:00,2.13734,2.13735,2.13693,2.13735,2058350.0
2007-06-28 03:50:00,2.13738,2.13744,2.13738,2.13742,570472.0
2007-06-28 03:51:00,2.13753,2.13764,2.13745,2.13759,7568817.0
2007-06-28 03:52:00,2.13759,2.13773,2.13759,2.13762,4679339.0
2007-06-28 03:53:00,2.13753,2.13778,2.13753,2.13778,5265588.0
2007-06-28 03:54:00,2.13784,2.13792,2.13775,2.13789,1322317.0
2007-06-28 03:55:00,2.13771,2.13787,2.13769,2.13787,1171638.0
2007-06-28 03:56:00,2.13778,2.13795,2.13778,2.13786,4036595.0
2007-06-28 03:57:00,2.13779,2.13792,2.13743,2.13792,5261646.0
2007-06-28 03:58:00,2.13797,2.13805,2.13797,2.13805,1598379.0
2007-06-28 03:59:00,2.13814,2.13837,2.13814,2.13837,4308123.0
2007-06-28 04:00:00,2.13847,2.13849,2.13828,2.13842,1697138.0
2007-06-28 04:01:00,2.13832,2.13838,2.13821,2.13821,8060678.0
2007-06-28 04:02:00,2.13808,2.13819,2.13805,2.13813,20197457.0
2007-06-28 04:03:00,2.13821,2.13828,2.13805,2.13826,4302563.0
2007-06-28 04:04:00,2.13826,2.13829,2.13811,2.13815,22982798.0
2007-06-28 04:05:00,2.13794,2.13794,2.13775,2.13793,5147310.0
2007-06-28 04:06:00,2.13816,2.13835,2.13816,2.13823,12976649.0
2007-06-28 04:07:00,2.1381,2.1381,2.13786,2.1379,7035239.0
2007-06-28 04:08:00,2.13798,2.13798,2.1378,2.13781,4705510.0
2007-06-28 04:09:00,2.13769,2.13769,2.1372,2.13752,10576976.0
2007-06-28 04:10:00,2.13763,2.13812,2.13761,2.13811,2863107.0
2007-06-28 04:11:00,2.13826,2.13826,2.13769,2.13785,1284084.0
2007-06-28 04:12:00,2.13799,2.13808,2.13791,2.13791,13401281.0
2007-06-28 04:13:00,2.13776,2.13776,2.13744,2.13767,3556631.0
2007-06-28 04:14:00,2.13776,2.13799,2.13757,2.13799,4560567.0
2007-06-28 04:15:00,2.13799,2.13799,2.13779,2.13779,6978160.0
2007-06-28 04:16:00,2.13754,2.1376,2.1374,2.13757,8450987.0
2007-06-28 04:17:00,2.13782,2.13801,2.13782,2.13784,3838187.0
2007-06-28 04:18:00,2.13773,2.13773,2.137,2.13754,3731552.0
2007-06-28 04:19:00,2.13761,2.13778,2.13753,2.13778,16560502.0
2007-06-28 04:20:00,2.13787,2.13799,2.13787,2.13799,4724291.0
2007-06-28 04:21:00,2.13789,2.138,2.13789,2.13792,4682048.0
2007-06-28 04:22:00,2.13779,2.13798,2.13779,2.13785,6414812.0
2007-06-28 04:23:00,2.13799,2.13813,2.13759,2.13759,7566532.0
2007-06-28 04:24:00,2.13808,2.13811,2.13797,2.13797,17013784.0
2007-06-28 04:25:00,2.13768,2.13777,2.13747,2.13777,2251715.0
2007-06-28 04:26:00,2.13777,2.13827,2.1377,2.13827,10831093.0
2007-06-28 04:27:00,2.13809,2.13835,2.1379,2.13816,32422024.0
2007-06-28 04:28:00,2.13807,2.13807,2.13775,2.13775,14441933.0
2007-06-28 04:29:00,2.13779,2.13784,2.13769,2.13784,3628410.0
2007-06-28 04:30:00,2.13791,2.13812,2.13784,2.13812,17323441.0
2007-06-28 04:31:00,2.138,2.1381,2.13791,2.13807,5810276.0
2007-06-28 04:32:00,2.13811,2.13821,2.1381,2.13813,27394610.0
2007-06-28 04:33:00,2.13809,2.13809,2.13732,2.13732,4744158.0
2007-06-28 04:34:00,2.13748,2.13807,2.13748,2.13807,21420885.0
2007-06-28 04:36:00,2.13824,2.13831,2.13781,2.13822,5612060.0
2007-06-28 04:37:00,2.13819,2.13819,2.13801,2.13801,26826040.0
2007-06-28 04:38:00,2.13796,2.13796,2.1378,2.13789,7350037.0
2007-06-28 04:39:00,2.13794,2.1382,2.13794,2.1382,4457577.0
2007-06-28 04:40:00,2.13815,2.13822,2.13801,2.13816,13200527.0
2007-06-28 04:42:00,2.13809,2.13811,2.13792,2.13792,4133835.0
2007-06-28 04:43:00,2.13783,2.13787,2.13775,2.13775,5418226.0
2007-06-28 04:44:00,2.13775,2.13781,2.13768,2.13768,3984738.0
2007-06-28 04:45:00,2.13754,2.13777,2.13745,2.13777,5090895.0
2007-06-28 04:46:00,2.138,2.13809,2.13794,2.13805,2371810.0
2007-06-28 04:47:00,2.13793,2.13806,2.13793,2.13798,7299220.0
2007-06-28 04:48:00,2.13793,2.13809,2.1378,2.1378,5285721.0
2007-06-28 04:49:00,2.13765,2.13765,2.13754,2.13758,6455237.0
2007-06-28 04:50:00,2.1377,2.13782,2.13754,2.13754,3418352.0
2007-06-28 04:51:00,2.13756,2.13761,2.13736,2.13761,13848114.0
2007-06-28 04:52:00,2.1378,2.13812,2.1378,2.13784,6453199.0
2007-06-28 04:53:00,2.13792,2.13804,2.13792,2.13804,9589041.0
2007-06-28 04:54:00,2.13809,2.1381,2.13663,2.138,2761973.0
2007-06-28 04:55:00,2.13786,2.13794,2.13772,2.13794,4534843.0
2007-06-28 04:56:00,2.13803,2.13809,2.1377,2.13795,2773839.0
2007-06-28 04:58:00,2.13783,2.13785,2.13767,2.13778,15527875.0
2007-06-28 04:59:00,2.13772,2.13772,2.13749,2.13764,16207773.0
2007-06-28 05:00:00,2.13766,2.13787,2.13753,2.13787,3248345.0
2007-06-28 05:01:00,2.13783,2.13783,2.1375,2.13779,2207460.0
2007-06-28 05:02:00,2.13796,2.13807,2.13785,2.13785,5416646.0
2007-06-28 05:03:00,2.13767,2.13767,2.13747,2.13758,2962912.0
2007-06-28 05:04:00,2.13768,2.1383,2.1376,2.13824,40652354.0
2007-06-28 05:05:00,2.1382,2.1382,2.1379,2.13793,11073738.0
2007-06-28 05:06:00,2.13798,2.13818,2.13783,2.13785,6857751.0
2007-06-28 05:07:00,2.13791,2.13791,2.13767,2.13768,3089152.0
2007-06-28 05:08:00,2.13758,2.13758,2.13698,2.13698,9654831.0
2007-06-28 05:09:00,2.13712,2.13712,2.1368,2.1368,4417430.0
2007-06-28 05:10:00,2.13669,2.13669,2.13647,2.13654,24528525.0
2007-06-28 05:11:00,2.13648,2.1365,2.13635,2.13639,2693699.0
2007-06-28 05:12:00,2.13639,2.13639,2.13594,2.13594,3056481.0
2007-06-28 05:13:00,2.13636,2.13652,2.13634,2.13643,2399286.0
2007-06-28 05:14:00,2.13666,2.13691,2.13656,2.13691,9471164.0
2007-06-28 05:15:00,2.1369,2.1369,2.13674,2.13681,2832860.0
2007-06-28 05:16:00,2.13669,2.137,2.13653,2.13666,3107241.0
2007-06-28 05:17:00,2.13677,2.13681,2.13664,2.13681,3387822.0
2007-06-28 05:18:00,2.13681,2.13693,2.13673,2.13685,25469016.0
2007-06-28 05:19:00,2.13675,2.13675,2.13644,2.13644,2174551.0
2007-06-28 05:20:00,2.13646,2.13668,2.13618,2.13618,3866085.0
2007-06-28 05:21:00,2.1364,2.13667,2.1364,2.13666,7726101.0
2007-06-28 05:22:00,2.13684,2.13705,2.13679,2.13679,21820692.0
2007-06-28 05:23:00,2.13676,2.13676,2.13649,2.13649,5157127.0
2007-06-28 05:24:00,2.13666,2.13695,2.13657,2.13695,17994383.0
2007-06-28 05:25:00,2.13687,2.13707,2.13687,2.13705,5082517.0
2007-06-28 05:26:00,2.13701,2.13741,2.13701,2.13741,2467905.0
2007-06-28 05:27:00,2.13743,2.13771,2.13743,2.13771,6805470.0
2007-06-28 05:28:00,2.13782,2.13799,2.13782,2.13795,4776886.0
2007-06-28 05:29:00,2.138,2.13813,2.13797,2.13813,5385135.0
2007-06-28 05:30:00,2.13815,2.13815,2.13783,2.13783,9149434.0
2007-06-28 05:31:00,2.13764,2.13767,2.13744,2.13744,4920809.0
2007-06-28 05:32:00,2.13742,2.13767,2.13742,2.13767,4155224.0
2007-06-28 05:33:00,2.13779,2.13783,2.13761,2.13761,12188428.0
2007-06-28 05:34:00,2.13741,2.13741,2.13722,2.13737,2234923.0
2007-06-28 05:35:00,2.1373,2.13744,2.13717,2.13744,2188778.0
2007-06-28 05:36:00,2.13767,2.13779,2.13767,2.13774,7321691.0
2007-06-28 05:37:00,2.13777,2.13777,2.13766,2.13766,1978998.0
2007-06-28 05:38:00,2.13764,2.13764,2.13734,2.13734,5934640.0
2007-06-28 05:39:00,2.13697,2.13713,2.13696,2.13704,11866907.0
2007-06-28 05:40:00,2.13666,2.13718,2.13666,2.13718,26640429.0
2007-06-28 05:41:00,2.13738,2.13738,2.13716,2.13716,3166856.0
2007-06-28 05:42:00,2.13707,2.13707,2.13683,2.13683,9334570.0
2007-06-28 05:43:00,2.13692,2.13692,2.13662,2.13684,3860665.0
2007-06-28 05:44:00,2.13691,2.13715,2.13682,2.13715,13847003.0
2007-06-28 05:45:00,2.13709,2.13709,2.13681,2.13691,3330275.0
2007-06-28 05:46:00,2.13693,2.13696,2.13664,2.13686,5131231.0
2007-06-28 05:47:00,2.13684,2.13718,2.13684,2.13718,8634778.0
2007-06-28 05:48:00,2.13695,2.13748,2.13695,2.13715,5955153.0
2007-06-28 05:49:00,2.13691,2.13691,2.1367,2.1368,5709868.0
2007-06-28 05:50:00,2.13703,2.13732,2.13693,2.13732,8012240.0
2007-06-28 05:51:00,2.13718,2.13718,2.13655,2.13655,13646964.0
2007-06-28 05:52:00,2.13719,2.13736,2.13715,2.13733,6253130.0
2007-06-28 05:53:00,2.1373,2.13736,2.1372,2.13731,451465.0
2007-06-28 05:54:00,2.13731,2.13746,2.13731,2.13746,7443522.0
2007-06-28 05:56:00,2.13745,2.13745,2.13714,2.13714,11055191.0
2007-06-28 05:57:00,2.13701,2.13714,2.13685,2.13714,9897890.0
2007-06-28 05:58:00,2.13737,2.13745,2.13729,2.13729,1325997.0
2007-06-28 05:59:00,2.13727,2.13727,2.13685,2.13705,3478151.0
2007-06-28 06:00:00,2.13679,2.13737,2.13679,2.13709,3464636.0
2007-06-28 06:01:00,2.13711,2.13711,2.13691,2.13708,6437436.0
2007-06-28 06:02:00,2.13729,2.1375,2.13729,2.13737,2233117.0
2007-06-28 06:03:00,2.13727,2.13727,2.13712,2.13722,9708753.0
2007-06-28 06:04:00,2.13728,2.13746,2.13728,2.13746,17257650.0
2007-06-28 06:05:00,2.1375,2.13787,2.1375,2.13787,4297259.0
2007-06-28 06:06:00,2.1378,2.1378,2.13748,2.13748,11747368.0
2007-06-28 06:08:00,2.1374,2.13761,2.13735,2.13735,4401349.0
2007-06-28 06:09:00,2.13741,2.13741,2.13728,2.13736,3565094.0
2007-06-28 06:10:00,2.13739,2.13771,2.13717,2.13717,3062109.0
2007-06-28 06:11:00,2.1374,2.1374,2.13719,2.13729,8917001.0
2007-06-28 06:12:00,2.13743,2.13745,2.13735,2.13745,2691055.0
2007-06-28 06:14:00,2.13752,2.13752,2.13741,2.13748,2562647.0
2007-06-28 06:15:00,2.13759,2.13775,2.13759,2.13773,905291.0
2007-06-28 06:16:00,2.13768,2.13781,2.13768,2.13781,1664023.0
2007-06-28 06:18:00,2.13783,2.13804,2.13771,2.13804,15615657.0
2007-06-28 06:19:00,2.13795,2.13843,2.13795,2.13843,1862015.0
2007-06-28 06:20:00,2.13827,2.13827,2.13809,2.13809,13743941.0
2007-06-28 06:21:00,2.13799,2.13799,2.13787,2.13787,11456869.0
2007-06-28 06:22:00,2.13782,2.13797,2.13752,2.13752,9778776.0
2007-06-28 06:23:00,2.13714,2.13732,2.13714,2.13732,49950310.0
2007-06-28 06:24:00,2.13747,2.13775,2.13747,2.13754,5298989.0
2007-06-28 06:25:00,2.13752,2.13752,2.13712,2.13712,1541885.0
2007-06-28 06:26:00,2.13734,2.13755,2.13734,2.13741,10927060.0
2007-06-28 06:27:00,2.13754,2.1376,2.13745,2.13749,5451393.0
2007-06-28 06:28:00,2.13729,2.13761,2.13729,2.13761,6353349.0
2007-06-28 06:29:00,2.13761,2.13772,2.13743,2.13772,17123735.0
2007-06-28 06:30:00,2.13774,2.13779,2.13771,2.13776,5672796.0
2007-06-28 06:31:00,2.13766,2.13772,2.13757,2.13772,6036556.0
2007-06-28 06:32:00,2.1377,2.13778,2.1377,2.13778,6053794.0
2007-06-28 06:33:00,2.13783,2.1379,2.13778,2.13779,230630.0
2007-06-28 06:34:00,2.1378,2.1378,2.13763,2.13763,16885960.0
2007-06-28 06:35:00,2.13764,2.13764,2.13752,2.13763,7360348.0
2007-06-28 06:36:00,2.13773,2.13804,2.13773,2.1378,2105124.0
2007-06-28 06:37:00,2.13776,2.13776,2.13758,2.13758,4923996.0
2007-06-28 06:38:00,2.13769,2.13789,2.13766,2.13777,18901018.0
2007-06-28 06:39:00,2.13757,2.13769,2.13757,2.13765,9954172.0
2007-06-28 06:40:00,2.13762,2.13762,2.1372,2.1372,14363203.0
2007-06-28 06:41:00,2.13751,2.13767,2.13749,2.13766,2270972.0
2007-06-28 06:42:00,2.13771,2.13771,2.13748,2.13755,6510722.0
2007-06-28 06:43:00,2.13772,2.13795,2.13772,2.13795,2981562.0
2007-06-28 06:44:00,2.13751,2.13804,2.13751,2.13804,3319597.0
2007-06-28 06:45:00,2.13799,2.13799,2.13733,2.13763,13106523.0
2007-06-28 06:46:00,2.13776,2.13805,2.13776,2.13789,16195709.0
2007-06-28 06:47:00,2.13775,2.13775,2.13755,2.13756,4729589.0
2007-06-28 06:48:00,2.1374,2.13777,2.1374,2.13777,14436626.0
2007-06-28 06:49:00,2.13779,2.13786,2.13769,2.13786,3650899.0
2007-06-28 06:50:00,2.13788,2.13796,2.1377,2.13796,15270582.0
2007-06-28 06:51:00,2.13795,2.13795,2.13778,2.13778,27102565.0
2007-06-28 06:52:00,2.13776,2.13776,2.13758,2.13758,14986225.0
2007-06-28 06:53:00,2.13753,2.13756,2.13737,2.13756,7217307.0
2007-06-28 06:54:00,2.13756,2.13759,2.13742,2.13742,5255694.0
2007-06-28 06:55:00,2.13738,2.13745,2.13715,2.13715,19139623.0
2007-06-28 06:56:00,2.13703,2.13705,2.1368,2.13705,4900335.0
2007-06-28 06:57:00,2.13707,2.13738,2.13707,2.13738,10417718.0
2007-06-28 06:58:00,2.1374,2.13751,2.1374,2.13744,4951881.0
2007-06-28 06:59:00,2.13727,2.1375,2.13716,2.13747,8572210.0
2007-06-28 07:00:00,2.13756,2.13772,2.13756,2.1377,4726797.0
2007-06-28 07:01:00,2.13759,2.13759,2.13716,2.13716,2971584.0
2007-06-28 07:02:00,2.13749,2.13755,2.13742,2.13755,6105905.0
2007-06-28 07:03:00,2.13753,2.13789,2.13753,2.13789,1502842.0
2007-06-28 07:04:00,2.13796,2.13796,2.1377,2.13782,7910504.0
2007-06-28 07:05:00,2.13769,2.13772,2.13754,2.1377,3215914.0
2007-06-28 07:06:00,2.13777,2.13807,2.13777,2.13807,592436.0
2007-06-28 07:07:00,2.1382,2.13838,2.1382,2.13838,9872798.0
2007-06-28 07:08:00,2.13835,2.13837,2.13815,2.13837,2600624.0
2007-06-28 07:09:00,2.13839,2.13847,2.1382,2.1382,939656.0
2007-06-28 07:10:00,2.13792,2.13822,2.13792,2.13806,21347811.0
2007-06-28 07:11:00,2.13821,2.1384,2.13695,2.1384,11837339.0
2007-06-28 07:12:00,2.1383,2.13843,2.1383,2.13839,8293306.0
2007-06-28 07:13:00,2.13836,2.13836,2.13804,2.13817,7150628.0
2007-06-28 07:14:00,2.13834,2.13836,2.13833,2.13833,1827446.0
2007-06-28 07:15:00,2.13834,2.13871,2.13834,2.13869,10454639.0
2007-06-28 07:16:00,2.13871,2.13882,2.13862,2.13882,1322886.0
2007-06-28 07:18:00,2.13876,2.13884,2.13851,2.13851,21297163.0
2007-06-28 07:19:00,2.13839,2.13839,2.13829,2.13833,4284466.0
2007-06-28 07:20:00,2.13832,2.13832,2.1382,2.1382,10551169.0
2007-06-28 07:21:00,2.13808,2.13808,2.13772,2.13788,5767558.0
2007-06-28 07:22:00,2.13791,2.13821,2.13791,2.13821,14700336.0
2007-06-28 07:24:00,2.13841,2.13847,2.1382,2.13844,18827426.0
2007-06-28 07:25:00,2.13849,2.13884,2.1383,2.13884,3269256.0
2007-06-28 07:26:00,2.13888,2.13888,2.13821,2.13821,7376926.0
2007-06-28 07:27:00,2.1381,2.1381,2.13776,2.13806,9593349.0
2007-06-28 07:28:00,2.13814,2.13839,2.13814,2.13839,6307619.0
2007-06-28 07:29:00,2.13836,2.13844,2.1383,2.1383,10698105.0
2007-06-28 07:30:00,2.13829,2.13837,2.13826,2.13833,12701808.0
2007-06-28 07:31:00,2.13817,2.13817,2.13786,2.13789,4540835.0
2007-06-28 07:32:00,2.13802,2.13817,2.13801,2.13801,3975007.0
2007-06-28 07:33:00,2.13787,2.13791,2.13757,2.13791,5490857.0
2007-06-28 07:34:00,2.13802,2.13809,2.13791,2.13806,57224184.0
2007-06-28 07:35:00,2.13804,2.13808,2.13793,2.13804,2146693.0
2007-06-28 07:36:00,2.13779,2.13781,2.13751,2.13781,10674470.0
2007-06-28 07:38:00,2.13793,2.13793,2.13744,2.13744,3486849.0
2007-06-28 07:39:00,2.13734,2.13734,2.13707,2.13734,9992744.0
2007-06-28 07:40:00,2.13739,2.13822,2.13739,2.13822,3831459.0
2007-06-28 07:41:00,2.13826,2.13835,2.13816,2.13835,7200782.0
2007-06-28 07:42:00,2.13834,2.13834,2.13812,2.13812,6141040.0
2007-06-28 07:43:00,2.13801,2.13801,2.13755,2.13755,836226.0
2007-06-28 07:44:00,2.13757,2.13757,2.13721,2.13721,28879814.0
2007-06-28 07:45:00,2.1372,2.1372,2.13692,2.13697,8300085.0
2007-06-28 07:46:00,2.13643,2.13691,2.13643,2.13666,866275.0
2007-06-28 07:47:00,2.13661,2.13665,2.13628,2.13641,1807569.0
2007-06-28 07:48:00,2.13637,2.13637,2.13621,2.13621,2643059.0
2007-06-28 07:49:00,2.13618,2.13618,2.13599,2.136,1758271.0
2007-06-28 07:50:00,2.13596,2.13596,2.13566,2.13566,904221.0
2007-06-28 07:51:00,2.1357,2.13573,2.13545,2.13563,10302539.0
2007-06-28 07:52:00,2.13566,2.13579,2.13556,2.13556,10535935.0
2007-06-28 07:53:00,2.13557,2.13557,2.1351,2.1351,3741045.0
2007-06-28 07:54:00,2.13553,2.13563,2.13549,2.13563,12340294.0
2007-06-28 07:55:00,2.13566,2.13572,2.13565,2.13572,7187318.0
2007-06-28 07:56:00,2.13573,2.13582,2.13572,2.13577,5490333.0
2007-06-28 07:57:00,2.13575,2.13575,2.13562,2.13573,14428464.0
2007-06-28 07:58:00,2.13555,2.13569,2.13547,2.13569,6428724.0
2007-06-28 07:59:00,2.13573,2.13609,2.13573,2.13609,12437884.0
2007-06-28 08:00:00,2.13624,2.13663,2.13624,2.13655,11200257.0
2007-06-28 08:01:00,2.13652,2.13654,2.13627,2.13627,4450683.0
2007-06-28 08:02:00,2.13619,2.13619,2.13596,2.13596,7613242.0
2007-06-28 08:03:00,2.13611,2.13624,2.13606,2.13624,2973414.0
2007-06-28 08:04:00,2.13627,2.13643,2.13627,2.13643,17562588.0
2007-06-28 08:05:00,2.1365,2.13659,2.13635,2.13659,4700274.0
2007-06-28 08:06:00,2.13652,2.13663,2.13641,2.13663,8110112.0
2007-06-28 08:07:00,2.13663,2.13697,2.13662,2.13697,8943511.0
2007-06-28 08:08:00,2.13699,2.13729,2.13696,2.13729,1599914.0
2007-06-28 08:09:00,2.13732,2.13751,2.13715,2.13751,12383412.0
2007-06-28 08:10:00,2.13748,2.13779,2.13731,2.13744,2660279.0
2007-06-28 08:11:00,2.13744,2.13744,2.13719,2.13723,1108594.0
2007-06-28 08:12:00,2.13715,2.13717,2.13696,2.13696,5434389.0
2007-06-28 08:13:00,2.13699,2.13699,2.13666,2.13667,14307135.0
2007-06-28 08:14:00,2.13669,2.13678,2.1364,2.13678,24179054.0
2007-06-28 08:15:00,2.13674,2.13695,2.1366,2.13695,3747651.0
2007-06-28 08:16:00,2.13704,2.13713,2.13681,2.13681,11721223.0
2007-06-28 08:17:00,2.13681,2.13681,2.13653,2.13653,12992469.0
2007-06-28 08:18:00,2.13661,2.13661,2.1364,2.1364,24459683.0
2007-06-28 08:19:00,2.13632,2.13632,2.13574,2.13595,7018490.0
2007-06-28 08:20:00,2.13604,2.13604,2.1357,2.13576,2188697.0
2007-06-28 08:21:00,2.13574,2.13574,2.13558,2.13558,2401228.0
2007-06-28 08:22:00,2.1355,2.1355,2.13509,2.13509,13728929.0
2007-06-28 08:23:00,2.13503,2.13531,2.1349,2.13525,1191791.0
2007-06-28 08:24:00,2.1351,2.1353,2.13498,2.13498,8973574.0
2007-06-28 08:25:00,2.13487,2.13509,2.13463,2.13509,6633701.0
2007-06-28 08:26:00,2.13518,2.13582,2.13518,2.13553,10202353.0
2007-06-28 08:27:00,2.136,2.13603,2.13573,2.13574,4009702.0
2007-06-28 08:28:00,2.13566,2.13596,2.13566,2.13587,22030817.0
2007-06-28 08:29:00,2.13587,2.13598,2.13582,2.13582,2025082.0
2007-06-28 08:30:00,2.13575,2.13578,2.13557,2.13571,8112787.0
2007-06-28 08:31:00,2.13572,2.13592,2.13566,2.13568,16647714.0
2007-06-28 08:32:00,2.13569,2.13576,2.13564,2.13565,5291737.0
2007-06-28 08:33:00,2.13561,2.13562,2.13539,2.13559,7802301.0
2007-06-28 08:34:00,2.13556,2.13576,2.13552,2.13566,6809719.0
2007-06-28 08:35:00,2.13563,2.13563,2.13495,2.13495,10528997.0
2007-06-28 08:36:00,2.13493,2.13512,2.13493,2.13512,2678573.0
2007-06-28 08:37:00,2.13506,2.13522,2.13506,2.13506,1336370.0
2007-06-28 08:38:00,2.13517,2.13523,2.13513,2.13513,6690242.0
2007-06-28 08:39:00,2.135,2.135,2.13444,2.13477,3613130.0
2007-06-28 08:40:00,2.13471,2.13514,2.13471,2.13505,25478486.0
2007-06-28 08:41:00,2.13501,2.13501,2.13485,2.13494,1393313.0
2007-06-28 08:42:00,2.13478,2.13541,2.13478,2.13541,25734711.0
2007-06-28 08:43:00,2.13548,2.13567,2.13532,2.13567,23662734.0
2007-06-28 08:44:00,2.13567,2.13645,2.13567,2.1363,5872118.0
2007-06-28 08:45:00,2.13632,2.13632,2.13603,2.1361,1946215.0
2007-06-28 08:46:00,2.1357,2.13605,2.13566,2.13571,7689471.0
2007-06-28 08:47:00,2.13578,2.136,2.13578,2.13592,4825273.0
2007-06-28 08:48:00,2.13569,2.13569,2.13555,2.13555,9305983.0
2007-06-28 08:49:00,2.13553,2.13563,2.1354,2.13559,545390.0
2007-06-28 08:50:00,2.13566,2.13585,2.13557,2.13585,12252216.0
2007-06-28 08:51:00,2.13582,2.13582,2.13572,2.13573,2424769.0
2007-06-28 08:52:00,2.13584,2.13642,2.13584,2.13642,957649.0
2007-06-28 08:53:00,2.13655,2.1367,2.13655,2.13665,1786225.0
2007-06-28 08:54:00,2.1366,2.1366,2.13605,2.13605,9060358.0
2007-06-28 08:55:00,2.13595,2.13615,2.13595,2.13604,3829637.0
2007-06-28 08:56:00,2.13586,2.13605,2.13574,2.13605,19545542.0
2007-06-28 08:57:00,2.13603,2.13614,2.13597,2.13614,8823805.0
2007-06-28 08:58:00,2.13626,2.13636,2.13626,2.13629,17856764.0
2007-06-28 08:59:00,2.13626,2.13626,2.13612,2.13619,7459849.0
2007-06-28 09:00:00,2.13626,2.13644,2.13626,2.13632,6793174.0
2007-06-28 09:01:00,2.13635,2.13639,2.13622,2.13633,3909631.0
2007-06-28 09:02:00,2.13629,2.1363,2.13581,2.13581,2100184.0
2007-06-28 09:03:00,2.13567,2.13567,2.13541,2.13556,2178331.0
2007-06-28 09:04:00,2.13559,2.1358,2.13559,2.13569,19433575.0
2007-06-28 09:05:00,2.13595,2.13596,2.13588,2.13589,3999999.0
2007-06-28 09:06:00,2.13588,2.13588,2.13566,2.1357,7970036.0
2007-06-28 09:07:00,2.13554,2.13567,2.1355,2.13552,1530927.0
2007-06-28 09:08:00,2.13532,2.13532,2.13504,2.13525,3748484.0
2007-06-28 09:09:00,2.13519,2.13549,2.13496,2.13549,1795314.0
2007-06-28 09:10:00,2.13551,2.13561,2.13544,2.1356,6166809.0
2007-06-28 09:11:00,2.13573,2.13586,2.13573,2.13583,2860833.0
2007-06-28 09:12:00,2.13588,2.13588,2.13558,2.13558,2439586.0
2007-06-28 09:13:00,2.13539,2.13539,2.13482,2.13519,5408434.0
2007-06-28 09:14:00,2.13494,2.13494,2.13417,2.13417,32136309.0
2007-06-28 09:15:00,2.13406,2.1341,2.1338,2.1338,4410323.0
2007-06-28 09:16:00,2.13376,2.13378,2.13358,2.13378,3048426.0
2007-06-28 09:17:00,2.13393,2.13426,2.13393,2.13426,8909589.0
2007-06-28 09:18:00,2.13439,2.13446,2.13426,2.13436,2228755.0
2007-06-28 09:19:00,2.13437,2.13444,2.13427,2.13434,80407548.0
2007-06-28 09:20:00,2.13444,2.13453,2.1344,2.1344,5822056.0
2007-06-28 09:21:00,2.1345,2.13466,2.1345,2.13466,1091930.0
2007-06-28 09:22:00,2.13462,2.13462,2.13438,2.13444,25976830.0
2007-06-28 09:23:00,2.13433,2.13434,2.13403,2.13403,7682673.0
2007-06-28 09:24:00,2.13403,2.13431,2.13403,2.13427,8418439.0
2007-06-28 09:25:00,2.13425,2.13461,2.13425,2.13461,9272013.0
2007-06-28 09:26:00,2.1347,2.13478,2.13464,2.13464,11160206.0
2007-06-28 09:27:00,2.13459,2.13467,2.13446,2.13462,2652172.0
2007-06-28 09:28:00,2.13458,2.13458,2.13423,2.13423,18205072.0
2007-06-28 09:29:00,2.13408,2.13412,2.13397,2.13398,1191718.0
2007-06-28 09:30:00,2.13393,2.13393,2.13345,2.13367,2037551.0
2007-06-28 09:31:00,2.13368,2.13368,2.13341,2.13347,14293661.0
2007-06-28 09:32:00,2.13336,2.13342,2.13181,2.13308,2630808.0
2007-06-28 09:33:00,2.13315,2.13315,2.13279,2.13279,2006177.0
2007-06-28 09:34:00,2.13289,2.13323,2.13289,2.13307,5187345.0
2007-06-28 09:35:00,2.13305,2.13305,2.13291,2.13291,985665.0
2007-06-28 09:36:00,2.13291,2.13299,2.13255,2.13265,4906741.0
2007-06-28 09:37:00,2.13266,2.13316,2.13266,2.13316,1829114.0
2007-06-28 09:38:00,2.13299,2.13308,2.13278,2.13306,6075145.0
2007-06-28 09:39:00,2.13313,2.13378,2.13313,2.13378,16499503.0
2007-06-28 09:40:00,2.13381,2.13404,2.13381,2.13382,1735998.0
2007-06-28 09:41:00,2.13368,2.13379,2.1335,2.13379,1426243.0
2007-06-28 09:42:00,2.13373,2.13403,2.13368,2.13403,3452610.0
2007-06-28 09:43:00,2.13408,2.13424,2.13408,2.13424,3758257.0
2007-06-28 09:44:00,2.13412,2.13412,2.13386,2.13387,2625450.0
2007-06-28 09:45:00,2.13389,2.13393,2.13372,2.13372,3643052.0
2007-06-28 09:46:00,2.13367,2.13375,2.13358,2.13375,3885628.0
2007-06-28 09:47:00,2.13365,2.13365,2.13305,2.13305,19439211.0
2007-06-28 09:48:00,2.1329,2.1329,2.13259,2.13265,12603213.0
2007-06-28 09:49:00,2.13258,2.13258,2.13197,2.1323,4448015.0
2007-06-28 09:50:00,2.13226,2.13242,2.13221,2.13236,4719341.0
2007-06-28 09:51:00,2.1323,2.13274,2.1323,2.13274,10656508.0
2007-06-28 09:52:00,2.13277,2.13308,2.13271,2.13291,3466963.0
2007-06-28 09:53:00,2.13291,2.13311,2.13286,2.13311,5016387.0
2007-06-28 09:54:00,2.13318,2.13337,2.13318,2.13335,687004.0
2007-06-28 09:55:00,2.13348,2.13356,2.13337,2.13356,16813215.0
2007-06-28 09:56:00,2.13372,2.1339,2.1337,2.1339,7570590.0
2007-06-28 09:57:00,2.1339,2.1339,2.13342,2.13343,1167730.0
2007-06-28 09:58:00,2.13346,2.13346,2.13319,2.13319,7722004.0
2007-06-28 09:59:00,2.13332,2.13336,2.13321,2.13321,3886043.0
2007-06-28 10:00:00,2.13306,2.13308,2.13292,2.13299,1924157.0
2007-06-28 10:01:00,2.13294,2.13295,2.13282,2.13282,3699740.0
2007-06-28 10:02:00,2.13291,2.13306,2.13286,2.13305,3917224.0
2007-06-28 10:03:00,2.1331,2.13334,2.1331,2.13334,3679712.0
2007-06-28 10:04:00,2.13326,2.13326,2.13305,2.13305,2305222.0
2007-06-28 10:05:00,2.13302,2.13323,2.13302,2.13307,9531974.0
2007-06-28 10:06:00,2.13302,2.13302,2.13283,2.13286,9900306.0
2007-06-28 10:07:00,2.13283,2.13287,2.13274,2.13287,2020405.0
2007-06-28 10:08:00,2.13279,2.13288,2.13274,2.13288,26394568.0
2007-06-28 10:09:00,2.13296,2.13309,2.13281,2.13309,1971415.0
2007-06-28 10:10:00,2.13315,2.13338,2.13315,2.13338,11654636.0
2007-06-28 10:11:00,2.13346,2.13363,2.13346,2.13346,19498209.0
2007-06-28 10:12:00,2.13347,2.13364,2.13347,2.13364,15478278.0
2007-06-28 10:13:00,2.1337,2.13379,2.1337,2.13376,3458600.0
2007-06-28 10:14:00,2.13361,2.13362,2.13347,2.13347,7922331.0
2007-06-28 10:15:00,2.13329,2.13329,2.13307,2.13309,6685380.0
2007-06-28 10:16:00,2.13306,2.13307,2.13287,2.13291,19810258.0
2007-06-28 10:17:00,2.13282,2.13282,2.13242,2.13242,10913179.0
2007-06-28 10:18:00,2.1325,2.13273,2.1325,2.13266,12522597.0
2007-06-28 10:19:00,2.13259,2.13259,2.13245,2.13252,5950020.0
2007-06-28 10:20:00,2.13259,2.13276,2.13251,2.13251,11913674.0
2007-06-28 10:21:00,2.13246,2.13271,2.13232,2.13271,751749.0
2007-06-28 10:22:00,2.13267,2.13267,2.13243,2.13254,4263028.0
2007-06-28 10:23:00,2.13243,2.13253,2.13232,2.13253,4476946.0
2007-06-28 10:24:00,2.13261,2.13268,2.13255,2.13265,7266231.0
2007-06-28 10:25:00,2.13266,2.13275,2.13256,2.13261,1663509.0
2007-06-28 10:26:00,2.13264,2.13325,2.13263,2.13325,3517692.0
2007-06-28 10:27:00,2.1334,2.1334,2.13268,2.13268,11710868.0
2007-06-28 10:28:00,2.13252,2.13268,2.13225,2.13268,6460931.0
2007-06-28 10:29:00,2.13271,2.13271,2.13247,2.13247,8800135.0
2007-06-28 10:30:00,2.13235,2.13235,2.132,2.132,1342992.0
2007-06-28 10:31:00,2.13196,2.13196,2.13168,2.13168,8887794.0
2007-06-28 10:32:00,2.13162,2.13164,2.13131,2.13131,5044925.0
2007-06-28 10:33:00,2.13129,2.13129,2.13112,2.13112,2789013.0
2007-06-28 10:34:00,2.13111,2.13111,2.13088,2.13088,1472357.0
2007-06-28 10:35:00,2.13075,2.13082,2.13025,2.13025,2764359.0
2007-06-28 10:36:00,2.13028,2.13086,2.13028,2.13086,14438383.0
2007-06-28 10:37:00,2.1309,2.13094,2.13082,2.13084,3068468.0
2007-06-28 10:38:00,2.13092,2.13092,2.13071,2.13071,2544345.0
2007-06-28 10:39:00,2.13072,2.13082,2.13063,2.13082,7384221.0
2007-06-28 10:40:00,2.13087,2.13115,2.13087,2.13115,7808980.0
2007-06-28 10:41:00,2.13116,2.13116,2.13091,2.13091,2878559.0
2007-06-28 10:42:00,2.13105,2.13125,2.13105,2.13113,7807014.0
2007-06-28 10:43:00,2.13113,2.13113,2.13054,2.13054,4837450.0
2007-06-28 10:44:00,2.13051,2.13052,2.13019,2.13019,20219626.0
2007-06-28 10:45:00,2.13027,2.13064,2.13026,2.13064,11745655.0
2007-06-28 10:46:00,2.13063,2.13074,2.13061,2.1307,21729579.0
2007-06-28 10:47:00,2.13072,2.13133,2.13072,2.1313,2118320.0
2007-06-28 10:48:00,2.13139,2.13173,2.13134,2.13149,9824857.0
2007-06-28 10:49:00,2.13131,2.13131,2.13081,2.13081,4398003.0
2007-06-28 10:50:00,2.13077,2.13077,2.13029,2.13044,4151901.0
2007-06-28 10:51:00,2.13045,2.13045,2.13002,2.13002,4372815.0
2007-06-28 10:52:00,2.13019,2.13035,2.13009,2.13009,3360945.0
2007-06-28 10:53:00,2.12997,2.13024,2.12997,2.13024,1477549.0
2007-06-28 10:54:00,2.13029,2.13034,2.13029,2.13034,9197574.0
2007-06-28 10:55:00,2.13034,2.13034,2.1301,2.1301,7711140.0
2007-06-28 10:56:00,2.13004,2.13004,2.12947,2.12947,11670789.0
2007-06-28 10:57:00,2.12952,2.12977,2.12952,2.12977,6697000.0
2007-06-28 10:58:00,2.12983,2.13013,2.12859,2.12991,3588769.0
2007-06-28 10:59:00,2.12999,2.13007,2.1299,2.13007,1718840.0
2007-06-28 11:00:00,2.13022,2.13044,2.13022,2.13044,1959088.0
2007-06-28 11:01:00,2.13046,2.1307,2.13046,2.1305,5141669.0
2007-06-28 11:02:00,2.1305,2.13053,2.13032,2.13053,1738076.0
2007-06-28 11:03:00,2.13055,2.13074,2.13051,2.13051,2914955.0
2007-06-28 11:04:00,2.1305,2.13057,2.13044,2.13057,23569258.0
2007-06-28 11:05:00,2.13046,2.13046,2.12996,2.1301,2759621.0
2007-06-28 11:06:00,2.12997,2.13001,2.12996,2.12996,5355194.0
2007-06-28 11:07:00,2.13003,2.13003,2.1294,2.1294,14425844.0
2007-06-28 11:08:00,2.12992,2.13008,2.12992,2.12999,9469361.0
2007-06-28 11:09:00,2.12993,2.12997,2.12974,2.12997,12943151.0
2007-06-28 11:10:00,2.12996,2.13002,2.12986,2.12995,9514817.0
2007-06-28 11:11:00,2.12981,2.12981,2.12953,2.12953,1757747.0
2007-06-28 11:12:00,2.12947,2.1295,2.12942,2.12946,2345297.0
2007-06-28 11:13:00,2.12935,2.1294,2.12921,2.12921,15809068.0
2007-06-28 11:14:00,2.12898,2.12898,2.1285,2.12852,3957697.0
2007-06-28 11:15:00,2.12868,2.12907,2.12868,2.12907,6717301.0
2007-06-28 11:16:00,2.12919,2.12934,2.12911,2.12911,1042362.0
2007-06-28 11:17:00,2.12909,2.12931,2.12909,2.12931,3466507.0
2007-06-28 11:18:00,2.12933,2.12941,2.12926,2.12937,1901315.0
2007-06-28 11:19:00,2.12946,2.12974,2.12946,2.12974,2216383.0
2007-06-28 11:20:00,2.12965,2.13002,2.12965,2.13002,1859129.0
2007-06-28 11:21:00,2.13012,2.13012,2.12983,2.12983,10072491.0
2007-06-28 11:22:00,2.12949,2.12994,2.12949,2.12964,14710384.0
2007-06-28 11:23:00,2.12975,2.13017,2.12975,2.13,1671845.0
2007-06-28 11:24:00,2.13001,2.13018,2.12979,2.13018,4068225.0
2007-06-28 11:25:00,2.13025,2.13039,2.12999,2.12999,2586683.0
2007-06-28 11:26:00,2.13038,2.13053,2.13036,2.13048,12472174.0
2007-06-28 11:27:00,2.13044,2.13082,2.13042,2.13082,2653399.0
2007-06-28 11:28:00,2.13098,2.13119,2.13097,2.13119,37875945.0
2007-06-28 11:29:00,2.1312,2.13137,2.1312,2.13137,3533050.0
2007-06-28 11:30:00,2.13129,2.13129,2.13118,2.13119,6763276.0
2007-06-28 11:31:00,2.13122,2.13132,2.13116,2.13126,22145962.0
2007-06-28 11:32:00,2.13125,2.13125,2.13105,2.13113,7757750.0
2007-06-28 11:33:00,2.1311,2.1311,2.13082,2.1309,7719138.0
2007-06-28 11:34:00,2.13098,2.13112,2.13098,2.13099,16472978.0
2007-06-28 11:35:00,2.13097,2.13103,2.13087,2.13103,438918.0
2007-06-28 11:36:00,2.13107,2.13116,2.13076,2.13111,5190119.0
2007-06-28 11:37:00,2.13109,2.13115,2.13107,2.13114,5070539.0
2007-06-28 11:38:00,2.13108,2.13143,2.13108,2.13143,2837173.0
2007-06-28 11:39:00,2.1316,2.13171,2.1316,2.1317,9912517.0
2007-06-28 11:40:00,2.13149,2.13165,2.13142,2.13165,3849661.0
2007-06-28 11:41:00,2.13157,2.13178,2.13147,2.13178,10237246.0
2007-06-28 11:42:00,2.13175,2.13175,2.13129,2.13129,7198572.0
2007-06-28 11:43:00,2.13137,2.1314,2.13128,2.13139,9329868.0
2007-06-28 11:44:00,2.13142,2.13148,2.13098,2.13098,8463762.0
2007-06-28 11:45:00,2.13092,2.13106,2.13089,2.13103,1131846.0
2007-06-28 11:46:00,2.13099,2.13112,2.13098,2.13112,6680087.0
2007-06-28 11:47:00,2.13115,2.13121,2.13095,2.13121,8896690.0
2007-06-28 11:48:00,2.13129,2.13142,2.13129,2.13134,1706699.0
2007-06-28 11:49:00,2.13139,2.13139,2.13125,2.13127,10355966.0
2007-06-28 11:50:00,2.13122,2.13122,2.13089,2.13089,12824044.0
2007-06-28 11:51:00,2.13105,2.13116,2.13102,2.13116,3635161.0
2007-06-28 11:52:00,2.1313,2.13141,2.1313,2.13132,6990827.0
2007-06-28 11:53:00,2.13122,2.13146,2.13122,2.13138,2438996.0
2007-06-28 11:54:00,2.13135,2.13157,2.13135,2.13157,4584086.0
2007-06-28 11:55:00,2.1314,2.1315,2.13121,2.13121,5462417.0
2007-06-28 11:56:00,2.13123,2.1314,2.13119,2.13124,10021332.0
2007-06-28 11:57:00,2.13117,2.13119,2.13088,2.13092,9760538.0
2007-06-28 11:58:00,2.13085,2.13131,2.13085,2.131,6318119.0
2007-06-28 11:59:00,2.1314,2.13151,2.13136,2.13136,1677161.0
2007-06-28 12:00:00,2.13136,2.13153,2.13126,2.13126,3014561.0
2007-06-28 12:01:00,2.13123,2.13123,2.131,2.13109,12213721.0
2007-06-28 12:02:00,2.13108,2.13112,2.13096,2.13099,2505329.0
2007-06-28 12:03:00,2.13097,2.13097,2.13086,2.13086,22686883.0
2007-06-28 12:04:00,2.13084,2.13107,2.13084,2.13102,1611079.0
2007-06-28 12:05:00,2.13118,2.13127,2.1308,2.13114,6533662.0
2007-06-28 12:06:00,2.13119,2.13124,2.13098,2.13111,9028177.0
2007-06-28 12:07:00,2.13124,2.13125,2.13112,2.13112,11000475.0
2007-06-28 12:08:00,2.13109,2.13113,2.13074,2.13109,2228814.0
2007-06-28 12:09:00,2.13103,2.13103,2.1308,2.13098,9363755.0
2007-06-28 12:10:00,2.13101,2.13101,2.13094,2.13094,2071864.0
2007-06-28 12:11:00,2.13095,2.13122,2.13077,2.13111,10832412.0
2007-06-28 12:12:00,2.13117,2.13156,2.13117,2.13156,3303662.0
2007-06-28 12:13:00,2.13159,2.13163,2.13129,2.13129,1873690.0
2007-06-28 12:14:00,2.13136,2.13149,2.13123,2.13149,9846242.0
2007-06-28 12:15:00,2.13154,2.13162,2.1315,2.1315,2190710.0
2007-06-28 12:16:00,2.13147,2.13156,2.13131,2.13156,4519042.0
2007-06-28 12:17:00,2.13166,2.13193,2.13166,2.13193,5139031.0
2007-06-28 12:18:00,2.13205,2.13225,2.13204,2.13225,6826933.0
2007-06-28 12:19:00,2.13222,2.13238,2.13222,2.13232,847333.0
2007-06-28 12:20:00,2.13235,2.13235,2.13218,2.13231,14084418.0
2007-06-28 12:21:00,2.13226,2.13235,2.13208,2.13235,493000.0
2007-06-28 12:22:00,2.13227,2.13227,2.13201,2.13201,8424247.0
2007-06-28 12:23:00,2.13205,2.13223,2.13204,2.13204,34365646.0
2007-06-28 12:24:00,2.13213,2.13235,2.13199,2.13199,9356785.0
2007-06-28 12:25:00,2.13206,2.13206,2.13169,2.13169,6338940.0
2007-06-28 12:26:00,2.13181,2.13189,2.13148,2.13148,7007321.0
2007-06-28 12:27:00,2.13145,2.13176,2.13145,2.13176,15964717.0
2007-06-28 12:28:00,2.13174,2.13174,2.13163,2.13163,4022335.0
2007-06-28 12:29:00,2.1316,2.1317,2.1316,2.1317,5868638.0
2007-06-28 12:30:00,2.13164,2.13179,2.13153,2.13153,3507486.0
2007-06-28 12:31:00,2.13135,2.13135,2.13109,2.13123,534769.0
2007-06-28 12:32:00,2.13115,2.13135,2.13097,2.13135,9104999.0
2007-06-28 12:33:00,2.13118,2.13136,2.13116,2.13136,18538135.0
2007-06-28 12:34:00,2.13152,2.13152,2.13129,2.13147,2155526.0
2007-06-28 12:35:00,2.1315,2.1315,2.13131,2.13148,8099402.0
2007-06-28 12:36:00,2.13146,2.13146,2.13123,2.13138,3046459.0
2007-06-28 12:37:00,2.13142,2.13174,2.13142,2.13174,4704593.0
2007-06-28 12:38:00,2.13166,2.13184,2.13121,2.13146,5543547.0
2007-06-28 12:39:00,2.13138,2.13167,2.13138,2.13167,21158910.0
2007-06-28 12:40:00,2.13173,2.13195,2.13173,2.13195,12845059.0
2007-06-28 12:41:00,2.13195,2.13238,2.1319,2.13238,1703818.0
2007-06-28 12:42:00,2.13235,2.13237,2.13197,2.13237,7355386.0
2007-06-28 12:43:00,2.13241,2.13266,2.13234,2.13266,2796394.0
2007-06-28 12:44:00,2.13264,2.13275,2.13256,2.13256,20074993.0
2007-06-28 12:45:00,2.13253,2.13262,2.13245,2.13262,3354110.0
2007-06-28 12:46:00,2.13264,2.13282,2.13253,2.13282,7645210.0
2007-06-28 12:47:00,2.13267,2.13299,2.13267,2.13299,1605924.0
2007-06-28 12:48:00,2.13303,2.13326,2.13303,2.13326,10023207.0
2007-06-28 12:49:00,2.1333,2.13342,2.13322,2.1333,3691185.0
2007-06-28 12:50:00,2.13333,2.1335,2.13333,2.1335,4257110.0
2007-06-28 12:51:00,2.13357,2.13357,2.13344,2.13344,4121533.0
2007-06-28 12:52:00,2.13356,2.13356,2.13339,2.13339,26013549.0
2007-06-28 12:53:00,2.13333,2.1334,2.13321,2.13338,1810252.0
2007-06-28 12:54:00,2.13341,2.13341,2.13312,2.13328,9414787.0
2007-06-28 12:55:00,2.13325,2.13325,2.13298,2.13298,3215184.0
2007-06-28 12:56:00,2.13303,2.13303,2.13251,2.13291,17243383.0
2007-06-28 12:57:00,2.133,2.13313,2.133,2.13312,5290141.0
2007-06-28 12:58:00,2.13309,2.13309,2.13266,2.13271,21698238.0
2007-06-28 12:59:00,2.13263,2.1332,2.13263,2.1332,25246991.0
2007-06-28 13:00:00,2.13325,2.13353,2.13325,2.13353,2827878.0
2007-06-28 13:01:00,2.13327,2.13327,2.13298,2.13301,2676925.0
2007-06-28 13:02:00,2.13312,2.13328,2.13312,2.13323,657542.0
2007-06-28 13:03:00,2.13336,2.13346,2.13304,2.13314,14897498.0
2007-06-28 13:04:00,2.13318,2.13333,2.13318,2.13318,3389108.0
2007-06-28 13:05:00,2.13327,2.13334,2.13318,2.13328,17991448.0
2007-06-28 13:06:00,2.13332,2.13348,2.13332,2.13346,10999425.0
2007-06-28 13:07:00,2.13336,2.13341,2.1333,2.1333,733266.0
2007-06-28 13:08:00,2.13316,2.13316,2.13292,2.13292,5786448.0
2007-06-28 13:09:00,2.13286,2.13286,2.13274,2.13275,12092413.0
2007-06-28 13:10:00,2.13291,2.13331,2.13291,2.13331,532632.0
2007-06-28 13:11:00,2.13332,2.13332,2.13298,2.13298,11058918.0
2007-06-28 13:12:00,2.1332,2.13344,2.1332,2.13344,9766557.0
2007-06-28 13:13:00,2.13332,2.13332,2.13299,2.13317,650935.0
2007-06-28 13:14:00,2.13333,2.13339,2.13307,2.13339,7113825.0
2007-06-28 13:15:00,2.13338,2.13338,2.13318,2.13321,8787914.0
2007-06-28 13:16:00,2.13327,2.13382,2.13327,2.13382,5099181.0
2007-06-28 13:17:00,2.13398,2.13419,2.13398,2.13418,7208800.0
2007-06-28 13:18:00,2.134,2.13407,2.13368,2.13368,28966395.0
2007-06-28 13:19:00,2.13361,2.13361,2.13297,2.13297,2088425.0
2007-06-28 13:20:00,2.13283,2.13283,2.13234,2.13235,7094294.0
2007-06-28 13:21:00,2.13227,2.13227,2.13132,2.13132,34011431.0
2007-06-28 13:22:00,2.13138,2.13138,2.13065,2.13065,6310982.0
2007-06-28 13:23:00,2.13061,2.13061,2.13005,2.13005,1737723.0
2007-06-28 13:24:00,2.13,2.13,2.1296,2.1296,10061403.0
2007-06-28 13:25:00,2.12949,2.12949,2.12888,2.12888,4010999.0
2007-06-28 13:26:00,2.12868,2.1287,2.12843,2.1287,5127770.0
2007-06-28 13:27:00,2.1287,2.12895,2.12854,2.12895,1429916.0
2007-06-28 13:28:00,2.12897,2.12913,2.12897,2.12913,3530852.0
2007-06-28 13:29:00,2.12916,2.12934,2.12916,2.12934,6366996.0
2007-06-28 13:30:00,2.1294,2.12959,2.1294,2.12957,2804182.0
2007-06-28 13:31:00,2.12938,2.12938,2.12895,2.12912,2201829.0
2007-06-28 13:32:00,2.12922,2.12937,2.12922,2.12937,11501945.0
2007-06-28 13:33:00,2.12939,2.12939,2.12901,2.12928,2455263.0
2007-06-28 13:34:00,2.12927,2.12927,2.1289,2.1289,1396962.0
2007-06-28 13:35:00,2.12878,2.12889,2.12864,2.12869,12445592.0
2007-06-28 13:36:00,2.12863,2.12863,2.12822,2.12822,18723878.0
2007-06-28 13:37:00,2.128,2.12803,2.12754,2.12762,2354660.0
2007-06-28 13:38:00,2.12743,2.12757,2.12724,2.12724,3626087.0
2007-06-28 13:39:00,2.12709,2.12709,2.12683,2.12693,8126448.0
2007-06-28 13:40:00,2.12687,2.12711,2.12681,2.12699,19711596.0
2007-06-28 13:41:00,2.12717,2.12737,2.12704,2.12737,4394483.0
2007-06-28 13:42:00,2.1274,2.1274,2.12695,2.12695,10236142.0
2007-06-28 13:43:00,2.12685,2.12743,2.12676,2.12743,5561304.0
2007-06-28 13:44:00,2.12757,2.12787,2.1275,2.1275,4258983.0
2007-06-28 13:45:00,2.12755,2.12785,2.12754,2.12785,3819649.0
2007-06-28 13:46:00,2.12774,2.12794,2.12772,2.12794,23566273.0
2007-06-28 13:47:00,2.12789,2.12789,2.12766,2.12766,15075749.0
2007-06-28 13:48:00,2.12763,2.12766,2.12747,2.12755,3716693.0
2007-06-28 13:49:00,2.12754,2.12754,2.12714,2.12714,17378254.0
2007-06-28 13:50:00,2.12718,2.12718,2.12704,2.12708,2036356.0
2007-06-28 13:51:00,2.12696,2.12701,2.12556,2.12672,916382.0
2007-06-28 13:52:00,2.12676,2.12705,2.12676,2.12705,7428293.0
2007-06-28 13:53:00,2.12694,2.12706,2.1269,2.1269,2493246.0
2007-06-28 13:54:00,2.1268,2.12703,2.1268,2.12685,32833936.0
2007-06-28 13:55:00,2.12705,2.1273,2.12705,2.1273,4277858.0
2007-06-28 13:56:00,2.12729,2.12766,2.12729,2.12764,4879595.0
2007-06-28 13:57:00,2.12748,2.12748,2.12715,2.12715,8863551.0
2007-06-28 13:58:00,2.12728,2.12743,2.12708,2.12708,6900735.0
2007-06-28 13:59:00,2.12721,2.12738,2.12721,2.12738,267855.0
2007-06-28 14:00:00,2.12736,2.12748,2.12728,2.12728,2411859.0
2007-06-28 14:01:00,2.12724,2.12724,2.1269,2.1269,5034997.0
2007-06-28 14:02:00,2.12695,2.12695,2.12667,2.12667,6947150.0
2007-06-28 14:03:00,2.12649,2.1266,2.12643,2.12643,1706533.0
2007-06-28 14:04:00,2.12637,2.12639,2.12621,2.12623,2786101.0
2007-06-28 14:05:00,2.1262,2.1262,2.12594,2.12594,2991718.0
2007-06-28 14:06:00,2.12591,2.12591,2.12569,2.12572,17483563.0
2007-06-28 14:07:00,2.12566,2.12566,2.12545,2.12545,14198989.0
2007-06-28 14:08:00,2.12535,2.12551,2.12535,2.12545,3019841.0
2007-06-28 14:09:00,2.12551,2.1256,2.12543,2.12545,4849904.0
2007-06-28 14:10:00,2.12533,2.12543,2.1252,2.1252,9479424.0
2007-06-28 14:11:00,2.12523,2.12531,2.12511,2.12531,5214477.0
2007-06-28 14:12:00,2.12532,2.12558,2.12532,2.12558,1187408.0
2007-06-28 14:13:00,2.12569,2.126,2.12569,2.126,4829534.0
2007-06-28 14:14:00,2.12599,2.12599,2.12584,2.12584,9134726.0
2007-06-28 14:15:00,2.12593,2.12594,2.12573,2.12573,4584436.0
2007-06-28 14:16:00,2.12585,2.12602,2.12585,2.12602,5614625.0
2007-06-28 14:17:00,2.12618,2.12643,2.12608,2.12613,9827417.0
2007-06-28 14:18:00,2.12611,2.12619,2.12594,2.12619,736654.0
2007-06-28 14:19:00,2.12617,2.1262,2.12587,2.12587,2341608.0
2007-06-28 14:20:00,2.12612,2.12654,2.12612,2.12634,4246235.0
2007-06-28 14:21:00,2.12627,2.12627,2.12595,2.12607,8748925.0
2007-06-28 14:22:00,2.12599,2.12599,2.12551,2.12551,26366948.0
2007-06-28 14:23:00,2.12527,2.12528,2.12501,2.12528,2148275.0
2007-06-28 14:24:00,2.12545,2.12568,2.12545,2.12561,6791390.0
2007-06-28 14:25:00,2.12563,2.12564,2.12543,2.12543,3262478.0
2007-06-28 14:26:00,2.12543,2.12557,2.12535,2.12557,12489031.0
2007-06-28 14:27:00,2.12569,2.12596,2.12562,2.12596,3434888.0
2007-06-28 14:28:00,2.12585,2.12608,2.12585,2.12608,2799485.0
2007-06-28 14:29:00,2.12619,2.12632,2.12609,2.12631,1703016.0
2007-06-28 14:30:00,2.12641,2.12676,2.12639,2.12656,11900461.0
2007-06-28 14:31:00,2.12656,2.12659,2.12644,2.12648,704787.0
2007-06-28 14:32:00,2.1265,2.1265,2.12598,2.12622,6238097.0
2007-06-28 14:33:00,2.12643,2.12657,2.12639,2.12646,6883865.0
2007-06-28 14:34:00,2.12641,2.1266,2.12636,2.1266,2869831.0
2007-06-28 14:35:00,2.12654,2.12696,2.12647,2.12684,22967473.0
2007-06-28 14:36:00,2.12699,2.12747,2.12673,2.12747,7149682.0
2007-06-28 14:37:00,2.12758,2.12767,2.12746,2.12746,916287.0
2007-06-28 14:38:00,2.12729,2.12729,2.12691,2.12692,6886289.0
2007-06-28 14:39:00,2.12684,2.12684,2.12622,2.12622,606640.0
2007-06-28 14:40:00,2.12638,2.12652,2.12636,2.12636,3964651.0
2007-06-28 14:41:00,2.1264,2.12648,2.12639,2.12646,1834421.0
2007-06-28 14:42:00,2.12662,2.127,2.12657,2.127,8811743.0
2007-06-28 14:43:00,2.127,2.127,2.12669,2.12677,1809135.0
2007-06-28 14:44:00,2.12669,2.12669,2.12619,2.12644,11053072.0
2007-06-28 14:45:00,2.12641,2.12641,2.12621,2.12621,6701690.0
2007-06-28 14:46:00,2.12634,2.12634,2.12609,2.12609,1557046.0
2007-06-28 14:47:00,2.12605,2.12618,2.12592,2.12618,5997038.0
2007-06-28 14:48:00,2.12585,2.12638,2.12585,2.12623,8931306.0
2007-06-28 14:49:00,2.12607,2.12624,2.12607,2.12624,1636754.0
2007-06-28 14:50:00,2.12645,2.12703,2.12639,2.12703,31811739.0
2007-06-28 14:51:00,2.12707,2.12707,2.12686,2.12697,2615985.0
2007-06-28 14:52:00,2.12682,2.12694,2.1268,2.12693,1170230.0
2007-06-28 14:53:00,2.12682,2.12682,2.12652,2.1266,3657845.0
2007-06-28 14:54:00,2.12662,2.12675,2.1264,2.12675,1966335.0
2007-06-28 14:55:00,2.12674,2.12674,2.12654,2.12654,2479648.0
2007-06-28 14:56:00,2.12654,2.12654,2.12503,2.12634,8110501.0
2007-06-28 14:57:00,2.12628,2.12628,2.12605,2.1261,12926287.0
2007-06-28 14:58:00,2.12608,2.12618,2.12606,2.12606,9881682.0
2007-06-28 14:59:00,2.12605,2.12607,2.12577,2.12577,5755568.0
2007-06-28 15:00:00,2.12562,2.12562,2.12548,2.12551,1147952.0
2007-06-28 15:01:00,2.12544,2.12544,2.12507,2.12507,778698.0
2007-06-28 15:02:00,2.12489,2.12489,2.12462,2.12472,13317763.0
2007-06-28 15:03:00,2.12489,2.12507,2.12489,2.12498,2233175.0
2007-06-28 15:04:00,2.1249,2.1249,2.12475,2.12475,8710228.0
2007-06-28 15:05:00,2.12471,2.1248,2.12455,2.1248,5590937.0
2007-06-28 15:06:00,2.12488,2.1253,2.12488,2.1253,7900424.0
2007-06-28 15:07:00,2.12539,2.12561,2.12539,2.1255,6161718.0
2007-06-28 15:08:00,2.12539,2.12549,2.12539,2.1254,25881990.0
2007-06-28 15:09:00,2.1252,2.12533,2.12515,2.12522,5535195.0
2007-06-28 15:10:00,2.12537,2.1259,2.12537,2.1257,2027511.0
2007-06-28 15:11:00,2.12573,2.12583,2.12548,2.12583,1897138.0
2007-06-28 15:12:00,2.12589,2.12628,2.12581,2.12628,3426329.0
2007-06-28 15:13:00,2.12626,2.12645,2.12619,2.12632,14567652.0
2007-06-28 15:14:00,2.12629,2.12629,2.12594,2.12594,4216355.0
2007-06-28 15:15:00,2.12572,2.1258,2.12553,2.12558,3056251.0
2007-06-28 15:16:00,2.12558,2.12585,2.12558,2.12585,6304311.0
2007-06-28 15:17:00,2.12581,2.1259,2.12581,2.12587,9479596.0
2007-06-28 15:18:00,2.12593,2.12602,2.12587,2.12593,6500312.0
2007-06-28 15:19:00,2.12618,2.12631,2.12601,2.12601,23391014.0
2007-06-28 15:20:00,2.12609,2.12624,2.12586,2.12586,9373407.0
2007-06-28 15:21:00,2.12576,2.12581,2.12572,2.12573,17500500.0
2007-06-28 15:22:00,2.12577,2.12626,2.12577,2.12626,11980365.0
2007-06-28 15:23:00,2.1264,2.1264,2.12608,2.12616,9981914.0
2007-06-28 15:24:00,2.12613,2.12613,2.12578,2.12585,1775998.0
2007-06-28 15:25:00,2.12565,2.12565,2.12547,2.12547,3844954.0
2007-06-28 15:26:00,2.12541,2.12541,2.12503,2.12503,20476157.0
2007-06-28 15:27:00,2.12489,2.12489,2.12459,2.12474,3292590.0
2007-06-28 15:28:00,2.12469,2.12516,2.12469,2.12516,3278637.0
2007-06-28 15:29:00,2.12522,2.12559,2.12522,2.12559,10856377.0
2007-06-28 15:30:00,2.12563,2.12563,2.12531,2.12531,12979388.0
2007-06-28 15:31:00,2.12531,2.12542,2.12523,2.12542,4858020.0
2007-06-28 15:32:00,2.12528,2.12528,2.12497,2.12497,2974824.0
2007-06-28 15:33:00,2.12501,2.12532,2.12501,2.12532,3830812.0
2007-06-28 15:34:00,2.12532,2.12537,2.12505,2.12537,5366765.0
2007-06-28 15:35:00,2.12536,2.12536,2.12522,2.12522,9477349.0
2007-06-28 15:36:00,2.12527,2.1253,2.12505,2.12505,8432085.0
2007-06-28 15:37:00,2.12494,2.12494,2.12462,2.12462,1813567.0
2007-06-28 15:38:00,2.12471,2.12503,2.12471,2.1249,2794747.0
2007-06-28 15:39:00,2.12482,2.12482,2.12451,2.12451,2105970.0
2007-06-28 15:40:00,2.12429,2.12434,2.12423,2.12424,2799404.0
2007-06-28 15:41:00,2.1243,2.12437,2.12411,2.12411,2930391.0
2007-06-28 15:42:00,2.12414,2.12414,2.12402,2.12402,7434411.0
2007-06-28 15:43:00,2.1241,2.12424,2.12378,2.12378,2593195.0
2007-06-28 15:44:00,2.12399,2.12399,2.1236,2.1236,25454843.0
2007-06-28 15:45:00,2.12388,2.1242,2.12388,2.12417,9929000.0
2007-06-28 15:46:00,2.12415,2.12425,2.12408,2.1242,26458573.0
2007-06-28 15:47:00,2.12417,2.1244,2.12396,2.1243,3311440.0
2007-06-28 15:48:00,2.12409,2.12433,2.124,2.12433,4004052.0
2007-06-28 15:49:00,2.12438,2.12438,2.12403,2.12403,18882789.0
2007-06-28 15:50:00,2.12406,2.12419,2.12405,2.12407,1150009.0
2007-06-28 15:51:00,2.12401,2.12403,2.12388,2.12399,19212581.0
2007-06-28 15:52:00,2.12403,2.12407,2.12384,2.12407,3479189.0
2007-06-28 15:53:00,2.1241,2.1241,2.12391,2.12396,11063118.0
2007-06-28 15:54:00,2.12394,2.12418,2.1239,2.12418,5934047.0
2007-06-28 15:55:00,2.12421,2.12421,2.12401,2.12419,4281840.0
2007-06-28 15:56:00,2.12419,2.12453,2.12394,2.12453,8062998.0
2007-06-28 15:57:00,2.12473,2.12488,2.12473,2.12479,15934457.0
2007-06-28 15:58:00,2.12483,2.12537,2.12483,2.12537,12808769.0
2007-06-28 15:59:00,2.1254,2.1254,2.12514,2.12514,1360330.0
2007-06-28 16:00:00,2.12496,2.12551,2.12496,2.12551,5646258.0
2007-06-28 16:01:00,2.12558,2.12558,2.1254,2.12546,364461.0
2007-06-28 16:02:00,2.12542,2.12551,2.12526,2.12526,2831369.0
2007-06-28 16:03:00,2.12538,2.12541,2.12518,2.12518,6872173.0
2007-06-28 16:04:00,2.12516,2.12526,2.12507,2.12513,13010639.0
2007-06-28 16:05:00,2.12528,2.12549,2.12528,2.12549,7642143.0
2007-06-28 16:06:00,2.12548,2.12567,2.12547,2.12567,7019395.0
2007-06-28 16:07:00,2.12552,2.12568,2.12549,2.12562,1863088.0
2007-06-28 16:08:00,2.12553,2.12568,2.12538,2.12544,8746080.0
2007-06-28 16:09:00,2.12523,2.12525,2.12495,2.12525,5488932.0
2007-06-28 16:10:00,2.12546,2.12566,2.12546,2.12555,3343884.0
2007-06-28 16:11:00,2.12552,2.12552,2.12541,2.12549,993806.0
2007-06-28 16:12:00,2.12545,2.12587,2.12545,2.12587,14961495.0
2007-06-28 16:13:00,2.12589,2.12596,2.12576,2.12583,2382360.0
2007-06-28 16:14:00,2.1257,2.12573,2.12567,2.12568,694456.0
2007-06-28 16:15:00,2.12562,2.12569,2.12532,2.12565,12178422.0
2007-06-28 16:16:00,2.12561,2.1257,2.12554,2.12567,3330771.0
2007-06-28 16:17:00,2.12553,2.12563,2.12553,2.12559,4442639.0
2007-06-28 16:18:00,2.12549,2.12553,2.12544,2.12545,6907756.0
2007-06-28 16:19:00,2.12551,2.1256,2.12542,2.12556,11296021.0
2007-06-28 16:20:00,2.12564,2.12582,2.12564,2.12577,4270636.0
2007-06-28 16:21:00,2.1259,2.12591,2.12571,2.12574,4496044.0
2007-06-28 16:22:00,2.12576,2.12589,2.12574,2.12574,5802762.0
2007-06-28 16:23:00,2.12563,2.12563,2.12552,2.1256,7888248.0
2007-06-28 16:24:00,2.12569,2.12622,2.12569,2.12573,1847662.0
2007-06-28 16:25:00,2.12619,2.12619,2.1257,2.12571,12351118.0
2007-06-28 16:26:00,2.12578,2.12592,2.12578,2.12587,12063612.0
2007-06-28 16:27:00,2.12585,2.12613,2.12585,2.12588,7408504.0
2007-06-28 16:28:00,2.12579,2.12582,2.12557,2.12557,14245616.0
2007-06-28 16:29:00,2.12542,2.12542,2.1253,2.1253,22120843.0
2007-06-28 16:30:00,2.12518,2.12518,2.12495,2.12516,1869959.0
2007-06-28 16:31:00,2.12509,2.12509,2.12495,2.12504,1094324.0
2007-06-28 16:32:00,2.12494,2.12509,2.12483,2.12509,7018170.0
2007-06-28 16:33:00,2.12511,2.12537,2.12511,2.12535,5100022.0
2007-06-28 16:34:00,2.12541,2.1258,2.12539,2.12576,6756371.0
2007-06-28 16:35:00,2.12563,2.12563,2.12543,2.12559,1366548.0
2007-06-28 16:36:00,2.12559,2.12559,2.12519,2.12519,2665996.0
2007-06-28 16:37:00,2.12515,2.12529,2.12507,2.12529,1060572.0
2007-06-28 16:38:00,2.12528,2.12534,2.12516,2.12532,4428094.0
2007-06-28 16:39:00,2.12529,2.12529,2.12488,2.12488,2167497.0
2007-06-28 16:40:00,2.12487,2.12487,2.12474,2.12474,4548856.0
2007-06-28 16:41:00,2.12483,2.12498,2.12475,2.12498,9527459.0
2007-06-28 16:42:00,2.12501,2.12501,2.12481,2.12501,15031410.0
2007-06-28 16:43:00,2.12518,2.12539,2.12518,2.12531,985155.0
2007-06-28 16:44:00,2.12541,2.12541,2.12495,2.12495,15252442.0
2007-06-28 16:45:00,2.12503,2.12516,2.12503,2.12516,161042.0
2007-06-28 16:46:00,2.12512,2.12526,2.12508,2.12524,33749175.0
2007-06-28 16:47:00,2.12534,2.12557,2.12532,2.12557,3387275.0
2007-06-28 16:48:00,2.12518,2.12567,2.12518,2.12554,16156349.0
2007-06-28 16:49:00,2.12553,2.12605,2.12553,2.12603,10699799.0
2007-06-28 16:50:00,2.12608,2.12636,2.12608,2.12636,51340750.0
2007-06-28 16:51:00,2.12636,2.12656,2.12636,2.12656,5599421.0
2007-06-28 16:52:00,2.12517,2.12684,2.12517,2.12684,3391419.0
2007-06-28 16:53:00,2.12689,2.12719,2.12689,2.12707,3420668.0
2007-06-28 16:54:00,2.12722,2.12746,2.12715,2.12746,2391771.0
2007-06-28 16:55:00,2.12742,2.12763,2.12733,2.12763,4097743.0
2007-06-28 16:56:00,2.12782,2.12782,2.12722,2.12722,4591958.0
2007-06-28 16:57:00,2.12717,2.12717,2.126,2.126,798865.0
2007-06-28 16:58:00,2.12617,2.12617,2.12585,2.12608,16816454.0
2007-06-28 16:59:00,2.12629,2.1265,2.12614,2.1265,19291317.0
2007-06-28 17:00:00,2.12648,2.12679,2.12642,2.12679,15721793.0
2007-06-28 17:01:00,2.12681,2.12713,2.12681,2.12713,16658561.0
2007-06-28 17:02:00,2.12708,2.1272,2.12698,2.1272,508528.0
2007-06-28 17:03:00,2.1272,2.1272,2.12686,2.12707,15174496.0
2007-06-28 17:04:00,2.12724,2.12802,2.12724,2.12802,2465233.0
2007-06-28 17:05:00,2.12806,2.12837,2.12805,2.12837,8602607.0
2007-06-28 17:06:00,2.12843,2.12874,2.12843,2.12874,8902708.0
2007-06-28 17:07:00,2.12859,2.12899,2.12859,2.12869,1061242.0
2007-06-28 17:08:00,2.12872,2.12872,2.12849,2.12849,624505.0
2007-06-28 17:09:00,2.12845,2.12855,2.12828,2.12855,18842897.0
2007-06-28 17:10:00,2.12865,2.12894,2.12865,2.12888,2879941.0
2007-06-28 17:11:00,2.12871,2.12871,2.12842,2.12843,4431092.0
2007-06-28 17:12:00,2.12834,2.12834,2.12817,2.12817,20829031.0
2007-06-28 17:13:00,2.12814,2.12814,2.12776,2.12776,1694629.0
2007-06-28 17:14:00,2.12774,2.12796,2.12774,2.12791,25846892.0
2007-06-28 17:15:00,2.128,2.128,2.12764,2.12782,4463690.0
2007-06-28 17:16:00,2.12785,2.12801,2.12785,2.12798,3364959.0
2007-06-28 17:17:00,2.12802,2.12802,2.12768,2.12773,1871545.0
2007-06-28 17:18:00,2.12772,2.12808,2.12772,2.12808,3219394.0
2007-06-28 17:19:00,2.12817,2.12822,2.12785,2.12785,2435544.0
2007-06-28 17:20:00,2.12776,2.12783,2.12752,2.12768,6214360.0
2007-06-28 17:21:00,2.12776,2.12783,2.12763,2.12763,9910756.0
2007-06-28 17:22:00,2.12771,2.12771,2.12742,2.12742,3572361.0
2007-06-28 17:23:00,2.12733,2.12733,2.12706,2.12714,10760213.0
2007-06-28 17:24:00,2.12695,2.12706,2.12682,2.12682,2477741.0
2007-06-28 17:25:00,2.12687,2.12703,2.12686,2.12686,6997343.0
2007-06-28 17:26:00,2.12689,2.12689,2.12664,2.12664,4642814.0
2007-06-28 17:27:00,2.12655,2.12667,2.12648,2.12667,11589239.0
2007-06-28 17:28:00,2.12675,2.12679,2.12655,2.12655,8093679.0
2007-06-28 17:29:00,2.1265,2.12672,2.12639,2.12672,11824701.0
2007-06-28 17:30:00,2.12677,2.12678,2.12664,2.12678,3156375.0
2007-06-28 17:31:00,2.1268,2.12719,2.1268,2.12719,8162227.0
2007-06-28 17:32:00,2.12733,2.12748,2.12728,2.12736,1485103.0
2007-06-28 17:33:00,2.12744,2.12756,2.12739,2.12743,3410047.0
2007-06-28 17:34:00,2.1274,2.1274,2.12723,2.12733,1106215.0
2007-06-28 17:35:00,2.12733,2.12749,2.12733,2.1274,5813713.0
2007-06-28 17:36:00,2.12736,2.12736,2.12708,2.12708,3435682.0
2007-06-28 17:37:00,2.127,2.12704,2.1268,2.12693,12123755.0
2007-06-28 17:38:00,2.12711,2.12718,2.1271,2.1271,3556377.0
2007-06-28 17:39:00,2.12711,2.12721,2.12709,2.12721,2286253.0
2007-06-28 17:40:00,2.1272,2.1272,2.127,2.12703,3910768.0
2007-06-28 17:41:00,2.12701,2.12701,2.12682,2.12684,2345628.0
2007-06-28 17:42:00,2.12672,2.12672,2.12628,2.12628,7718608.0
2007-06-28 17:43:00,2.12611,2.12611,2.12575,2.1259,1480022.0
2007-06-28 17:44:00,2.12608,2.12643,2.12608,2.12643,2815700.0
2007-06-28 17:45:00,2.12649,2.12655,2.12635,2.12655,501398.0
2007-06-28 17:46:00,2.12648,2.12675,2.12648,2.12675,6027607.0
2007-06-28 17:47:00,2.12682,2.12682,2.12667,2.12681,5313485.0
2007-06-28 17:48:00,2.1267,2.12671,2.1265,2.1265,4308845.0
2007-06-28 17:49:00,2.12651,2.12656,2.12642,2.12656,20973015.0
2007-06-28 17:50:00,2.12658,2.12685,2.12658,2.12685,10683573.0
2007-06-28 17:51:00,2.12645,2.12689,2.12645,2.12689,1470081.0
2007-06-28 17:52:00,2.12698,2.127,2.12682,2.12691,5735077.0
2007-06-28 17:53:00,2.12684,2.12723,2.12684,2.12723,6767263.0
2007-06-28 17:54:00,2.12725,2.12738,2.12685,2.12738,9960162.0
2007-06-28 17:55:00,2.12746,2.12746,2.12717,2.12736,1444520.0
2007-06-28 17:56:00,2.12731,2.12731,2.12663,2.12679,6683585.0
2007-06-28 17:57:00,2.12675,2.12675,2.12645,2.12656,2787867.0
2007-06-28 17:58:00,2.12677,2.12692,2.12675,2.12686,6019146.0
2007-06-28 17:59:00,2.12689,2.12708,2.12686,2.12708,4372822.0
2007-06-28 18:00:00,2.12707,2.12724,2.12686,2.12686,2736965.0
2007-06-28 18:01:00,2.12656,2.12676,2.12656,2.12671,5696383.0
2007-06-28 18:02:00,2.12688,2.1269,2.12677,2.12682,3324602.0
2007-06-28 18:03:00,2.12675,2.12684,2.12664,2.12684,12179164.0
2007-06-28 18:04:00,2.12684,2.12684,2.1266,2.1266,13097751.0
2007-06-28 18:05:00,2.12682,2.12692,2.12682,2.12689,8832804.0
2007-06-28 18:06:00,2.12695,2.12711,2.12693,2.12711,2765585.0
2007-06-28 18:07:00,2.1272,2.12739,2.1272,2.12724,5284847.0
2007-06-28 18:08:00,2.12708,2.12708,2.12697,2.12702,2680952.0
2007-06-28 18:09:00,2.12692,2.12692,2.12666,2.1267,8859752.0
2007-06-28 18:10:00,2.12674,2.12675,2.12654,2.12674,6394011.0
2007-06-28 18:11:00,2.1269,2.12707,2.1269,2.12702,6557605.0
2007-06-28 18:12:00,2.12698,2.12698,2.12669,2.12673,2410823.0
2007-06-28 18:13:00,2.12671,2.12675,2.12632,2.12661,2036929.0
2007-06-28 18:14:00,2.12657,2.12657,2.12639,2.12639,3113080.0
2007-06-28 18:15:00,2.12622,2.12641,2.12599,2.12641,7587899.0
2007-06-28 18:16:00,2.12638,2.12638,2.12614,2.12627,1447962.0
2007-06-28 18:17:00,2.12632,2.12646,2.12628,2.12628,21775139.0
2007-06-28 18:18:00,2.1262,2.12652,2.12617,2.12652,34023365.0
2007-06-28 18:19:00,2.12659,2.12687,2.12655,2.12655,39849464.0
2007-06-28 18:20:00,2.1266,2.1266,2.12633,2.12659,20234841.0
2007-06-28 18:21:00,2.12658,2.12661,2.12651,2.12651,11714090.0
2007-06-28 18:22:00,2.12646,2.12651,2.12639,2.12639,4682051.0
2007-06-28 18:23:00,2.12642,2.12651,2.12636,2.12641,3011122.0
2007-06-28 18:24:00,2.12644,2.1266,2.12638,2.1266,3235372.0
2007-06-28 18:25:00,2.12668,2.12675,2.12662,2.12669,12610161.0
2007-06-28 18:26:00,2.12671,2.12678,2.12635,2.12673,5145553.0
2007-06-28 18:27:00,2.12677,2.12677,2.12668,2.12669,17158806.0
2007-06-28 18:28:00,2.12659,2.12686,2.12659,2.12686,9418262.0
2007-06-28 18:29:00,2.12681,2.12681,2.12668,2.12673,3004310.0
2007-06-28 18:30:00,2.1268,2.12683,2.12667,2.12667,2929922.0
2007-06-28 18:31:00,2.12661,2.12661,2.12622,2.12622,2856561.0
2007-06-28 18:32:00,2.12617,2.12617,2.12592,2.12592,7938338.0
2007-06-28 18:33:00,2.12576,2.12583,2.12559,2.12559,1143908.0
2007-06-28 18:34:00,2.12563,2.12563,2.12553,2.1256,6288846.0
2007-06-28 18:35:00,2.12567,2.12586,2.12567,2.12569,16521572.0
2007-06-28 18:36:00,2.12559,2.12559,2.12531,2.12531,7078500.0
2007-06-28 18:37:00,2.12527,2.12527,2.12503,2.12521,2042878.0
2007-06-28 18:38:00,2.12522,2.1254,2.12522,2.1254,11365265.0
2007-06-28 18:39:00,2.1254,2.12542,2.12527,2.12527,4116019.0
2007-06-28 18:40:00,2.12532,2.12542,2.1253,2.1253,3304263.0
2007-06-28 18:41:00,2.12521,2.12521,2.12496,2.12506,6827116.0
2007-06-28 18:42:00,2.12506,2.12534,2.12506,2.12523,1457792.0
2007-06-28 18:43:00,2.12543,2.12544,2.1253,2.12541,3008974.0
2007-06-28 18:44:00,2.1253,2.12533,2.12506,2.12533,6959384.0
2007-06-28 18:45:00,2.12545,2.12549,2.12506,2.12546,12351172.0
2007-06-28 18:46:00,2.12534,2.12534,2.1252,2.1252,503667.0
2007-06-28 18:47:00,2.12514,2.1252,2.12506,2.1252,5957828.0
2007-06-28 18:48:00,2.12518,2.1254,2.12518,2.1254,5067419.0
2007-06-28 18:49:00,2.12529,2.1254,2.12529,2.12539,7695680.0
2007-06-28 18:50:00,2.12534,2.12534,2.12503,2.12511,3103160.0
2007-06-28 18:51:00,2.12501,2.12501,2.12482,2.12489,3120251.0
2007-06-28 18:52:00,2.12494,2.12508,2.12494,2.12506,9201153.0
2007-06-28 18:53:00,2.12494,2.12494,2.12475,2.1248,4221666.0
2007-06-28 18:54:00,2.12476,2.12489,2.12467,2.12489,2549623.0
2007-06-28 18:55:00,2.12485,2.12517,2.12485,2.12517,4917929.0
2007-06-28 18:56:00,2.12513,2.1252,2.12513,2.1252,4539967.0
2007-06-28 18:57:00,2.12523,2.12524,2.12491,2.12498,14847083.0
2007-06-28 18:58:00,2.12507,2.12512,2.12489,2.12511,4574772.0
2007-06-28 18:59:00,2.12514,2.12524,2.12514,2.12524,3399885.0
2007-06-28 19:00:00,2.12527,2.1255,2.1252,2.1255,10223207.0
2007-06-28 19:01:00,2.12539,2.12547,2.12531,2.12538,6228302.0
2007-06-28 19:02:00,2.12517,2.12517,2.12476,2.12476,3479951.0
2007-06-28 19:03:00,2.12459,2.12459,2.12427,2.12436,2980896.0
2007-06-28 19:04:00,2.12438,2.1245,2.12426,2.12426,2759819.0
2007-06-28 19:05:00,2.12437,2.12442,2.1243,2.12435,2696126.0
2007-06-28 19:06:00,2.12431,2.12446,2.12431,2.12443,9247534.0
2007-06-28 19:07:00,2.12431,2.12433,2.12409,2.12433,11976378.0
2007-06-28 19:08:00,2.12434,2.12439,2.12411,2.12411,1373016.0
2007-06-28 19:09:00,2.12409,2.12409,2.1239,2.1239,3636618.0
2007-06-28 19:10:00,2.12387,2.12396,2.12362,2.12362,1447792.0
2007-06-28 19:11:00,2.12359,2.12364,2.12335,2.12364,15077367.0
2007-06-28 19:12:00,2.12382,2.12394,2.12382,2.12384,12648694.0
2007-06-28 19:13:00,2.12378,2.12406,2.12378,2.124,1408360.0
2007-06-28 19:14:00,2.12388,2.12409,2.1238,2.1238,732872.0
2007-06-28 19:15:00,2.12363,2.12363,2.12347,2.12347,14089479.0
2007-06-28 19:16:00,2.12362,2.12396,2.12362,2.12393,4623677.0
2007-06-28 19:17:00,2.12397,2.12403,2.12387,2.12394,10792568.0
2007-06-28 19:18:00,2.12396,2.12396,2.12351,2.12377,3646051.0
2007-06-28 19:19:00,2.12384,2.12384,2.12372,2.12372,30302265.0
2007-06-28 19:20:00,2.12377,2.12392,2.12346,2.12385,8038967.0
2007-06-28 19:21:00,2.12393,2.124,2.12362,2.12387,2634649.0
2007-06-28 19:22:00,2.12404,2.12417,2.12395,2.12395,5944627.0
2007-06-28 19:23:00,2.12414,2.12414,2.12399,2.12407,2624027.0
2007-06-28 19:24:00,2.12409,2.12425,2.12409,2.12425,17911822.0
2007-06-28 19:25:00,2.12437,2.12456,2.12437,2.12448,10360240.0
2007-06-28 19:26:00,2.12462,2.12472,2.12426,2.12426,4583503.0
2007-06-28 19:27:00,2.12443,2.12457,2.12405,2.12405,18901305.0
2007-06-28 19:28:00,2.12424,2.12424,2.12388,2.12388,5902417.0
2007-06-28 19:29:00,2.12393,2.12415,2.12393,2.12415,7971244.0
2007-06-28 19:30:00,2.1242,2.12446,2.1242,2.12439,8238877.0
2007-06-28 19:31:00,2.12433,2.12443,2.12423,2.12443,13035911.0
2007-06-28 19:32:00,2.12439,2.12445,2.12425,2.12425,3097452.0
2007-06-28 19:33:00,2.12421,2.12425,2.12405,2.12424,10996083.0
2007-06-28 19:34:00,2.12429,2.12431,2.12271,2.12369,3328975.0
2007-06-28 19:35:00,2.12372,2.12431,2.12372,2.12414,1973239.0
2007-06-28 19:36:00,2.12416,2.12416,2.12399,2.1241,3041950.0
2007-06-28 19:37:00,2.12412,2.12412,2.12391,2.12391,2953108.0
2007-06-28 19:38:00,2.12396,2.12406,2.12392,2.12392,4361697.0
2007-06-28 19:39:00,2.12391,2.12402,2.12388,2.12396,4000897.0
2007-06-28 19:40:00,2.12399,2.12408,2.12395,2.12408,7799326.0
2007-06-28 19:41:00,2.12403,2.12405,2.12391,2.12395,6422138.0
2007-06-28 19:42:00,2.12384,2.12408,2.12384,2.12408,351651.0
2007-06-28 19:43:00,2.12417,2.12431,2.12417,2.12428,1567767.0
2007-06-28 19:44:00,2.1244,2.12453,2.12435,2.1244,15296585.0
2007-06-28 19:45:00,2.12438,2.12452,2.12416,2.12444,21724682.0
2007-06-28 19:46:00,2.12442,2.1245,2.12431,2.12447,19430766.0
2007-06-28 19:47:00,2.12441,2.12441,2.1242,2.12421,14421988.0
2007-06-28 19:48:00,2.12436,2.12458,2.12432,2.12439,11350831.0
2007-06-28 19:49:00,2.12458,2.1248,2.12458,2.1247,7624090.0
2007-06-28 19:50:00,2.12478,2.12478,2.12473,2.12475,2113905.0
2007-06-28 19:51:00,2.12478,2.12498,2.12478,2.12498,12942380.0
2007-06-28 19:52:00,2.12483,2.12483,2.12435,2.12435,9711359.0
2007-06-28 19:53:00,2.12421,2.12421,2.12396,2.12401,1608641.0
2007-06-28 19:54:00,2.124,2.124,2.12379,2.12399,31437973.0
2007-06-28 19:55:00,2.12401,2.12401,2.12367,2.12396,11688474.0
2007-06-28 19:56:00,2.1241,2.12411,2.12395,2.12398,43831954.0
2007-06-28 19:57:00,2.12403,2.1241,2.12389,2.12406,1779598.0
2007-06-28 19:58:00,2.12394,2.12412,2.1238,2.12391,2753599.0
2007-06-28 19:59:00,2.1238,2.12399,2.1238,2.12399,3556766.0
2007-06-28 20:00:00,2.12392,2.12392,2.12362,2.12362,11732504.0
2007-06-28 20:01:00,2.12352,2.12352,2.12322,2.12322,8869012.0
2007-06-28 20:02:00,2.12306,2.1231,2.12281,2.12293,9979696.0
2007-06-28 20:03:00,2.12321,2.12339,2.12321,2.12335,8223967.0
2007-06-28 20:04:00,2.12333,2.12347,2.12329,2.1234,7319446.0
2007-06-28 20:05:00,2.12348,2.12357,2.12333,2.12357,1344746.0
2007-06-28 20:06:00,2.12359,2.12368,2.12348,2.12366,12656450.0
2007-06-28 20:07:00,2.12372,2.12377,2.12359,2.12362,13303706.0
2007-06-28 20:08:00,2.1235,2.1235,2.12322,2.12322,6485466.0
2007-06-28 20:09:00,2.123,2.12306,2.12284,2.12306,5590273.0
2007-06-28 20:10:00,2.12323,2.12328,2.12289,2.12289,4494436.0
2007-06-28 20:11:00,2.12288,2.12289,2.12283,2.12284,3232120.0
2007-06-28 20:12:00,2.12293,2.1232,2.12293,2.1232,2966801.0
2007-06-28 20:13:00,2.12313,2.12313,2.12238,2.12238,8313009.0
2007-06-28 20:14:00,2.12233,2.12233,2.12146,2.12146,3549464.0
2007-06-28 20:15:00,2.12135,2.12174,2.12131,2.12174,2493651.0
2007-06-28 20:16:00,2.12186,2.12215,2.12186,2.1221,43138817.0
2007-06-28 20:17:00,2.12221,2.12299,2.12221,2.12299,2792882.0
2007-06-28 20:18:00,2.12298,2.12312,2.12284,2.12284,1568245.0
2007-06-28 20:19:00,2.1229,2.12298,2.12279,2.12298,14084472.0
2007-06-28 20:20:00,2.12297,2.12298,2.1229,2.12298,1896474.0
2007-06-28 20:21:00,2.12297,2.12326,2.12297,2.12323,1553617.0
2007-06-28 20:22:00,2.12327,2.12336,2.12317,2.12317,5223473.0
2007-06-28 20:23:00,2.12294,2.12318,2.12294,2.12318,2510031.0
2007-06-28 20:24:00,2.12309,2.1232,2.12288,2.12288,4567363.0
2007-06-28 20:25:00,2.12269,2.12297,2.12269,2.12286,2107884.0
2007-06-28 20:26:00,2.12272,2.12272,2.12246,2.12251,6303539.0
2007-06-28 20:27:00,2.1225,2.12261,2.1225,2.12261,17038048.0
2007-06-28 20:28:00,2.12253,2.12253,2.12238,2.12238,343971.0
2007-06-28 20:29:00,2.12234,2.12252,2.12234,2.12252,3314206.0
2007-06-28 20:30:00,2.1225,2.12257,2.12239,2.12257,2424851.0
2007-06-28 20:31:00,2.12262,2.12271,2.12256,2.1226,7572452.0
2007-06-28 20:32:00,2.12252,2.12262,2.12252,2.12252,4982548.0
2007-06-28 20:33:00,2.12253,2.12261,2.12253,2.12258,10338292.0
2007-06-28 20:34:00,2.12256,2.12276,2.12256,2.12265,2640102.0
2007-06-28 20:35:00,2.12279,2.12279,2.12263,2.12263,1705333.0
2007-06-28 20:36:00,2.12248,2.12248,2.12209,2.12209,4303453.0
2007-06-28 20:37:00,2.12198,2.12231,2.12198,2.12231,3772829.0
2007-06-28 20:38:00,2.12244,2.12253,2.12235,2.12235,2481518.0
2007-06-28 20:39:00,2.12222,2.12239,2.12222,2.12234,7407189.0
2007-06-28 20:40:00,2.12236,2.12236,2.12213,2.12221,7576313.0
2007-06-28 20:41:00,2.12229,2.12231,2.12223,2.12227,10872200.0
2007-06-28 20:42:00,2.12226,2.12241,2.12215,2.12225,1955694.0
2007-06-28 20:43:00,2.12236,2.12237,2.12227,2.12227,21398651.0
2007-06-28 20:44:00,2.12217,2.12217,2.12075,2.12217,4413303.0
2007-06-28 20:45:00,2.12226,2.12226,2.12208,2.12222,3822326.0
2007-06-28 20:46:00,2.12232,2.12248,2.12229,2.12248,10660561.0
2007-06-28 20:47:00,2.12254,2.12266,2.12251,2.12251,10002766.0
2007-06-28 20:48:00,2.12231,2.12244,2.12211,2.12239,1627159.0
2007-06-28 20:49:00,2.12263,2.12279,2.12263,2.12266,6102207.0
2007-06-28 20:50:00,2.12258,2.1226,2.12243,2.12243,3385992.0
2007-06-28 20:51:00,2.12244,2.12259,2.12236,2.12236,8330341.0
2007-06-28 20:52:00,2.12242,2.12242,2.12223,2.12223,5662539.0
2007-06-28 20:53:00,2.12213,2.12213,2.12186,2.12186,24018841.0
2007-06-28 20:54:00,2.12175,2.12175,2.1215,2.12153,751659.0
2007-06-28 20:55:00,2.12148,2.12157,2.12147,2.12151,3601249.0
2007-06-28 20:56:00,2.1216,2.1216,2.12155,2.12155,279367.0
2007-06-28 20:57:00,2.12152,2.12158,2.12131,2.12131,15248820.0
2007-06-28 20:58:00,2.12134,2.12151,2.12134,2.1214,3792373.0
2007-06-28 20:59:00,2.12141,2.12145,2.1209,2.12142,2475905.0
2007-06-28 21:00:00,2.12125,2.12131,2.1212,2.1212,13024370.0
2007-06-28 21:01:00,2.12112,2.12112,2.12076,2.12076,18481940.0
2007-06-28 21:02:00,2.12083,2.12083,2.12042,2.12042,7898269.0
2007-06-28 21:03:00,2.12052,2.12097,2.1205,2.12097,5032189.0
2007-06-28 21:04:00,2.12119,2.12135,2.12112,2.12117,3939390.0
2007-06-28 21:05:00,2.12104,2.12114,2.12087,2.12087,9382519.0
2007-06-28 21:06:00,2.12071,2.12092,2.12047,2.12047,5057582.0
2007-06-28 21:07:00,2.1206,2.12104,2.1206,2.12095,5046842.0
2007-06-28 21:08:00,2.12094,2.12105,2.12081,2.12105,1935484.0
2007-06-28 21:09:00,2.12103,2.12132,2.12103,2.12132,15221521.0
2007-06-28 21:10:00,2.12138,2.12158,2.12094,2.12094,4632024.0
2007-06-28 21:11:00,2.12106,2.12114,2.12093,2.12093,18815578.0
2007-06-28 21:12:00,2.12094,2.12107,2.12079,2.12083,2086562.0
2007-06-28 21:13:00,2.121,2.12114,2.12093,2.12093,18193334.0
2007-06-28 21:14:00,2.12081,2.12083,2.12059,2.12059,18886152.0
2007-06-28 21:15:00,2.12065,2.12065,2.12051,2.12051,4493936.0
2007-06-28 21:16:00,2.12031,2.12054,2.12019,2.1204,4017226.0
2007-06-28 21:17:00,2.12036,2.12036,2.12013,2.12013,4149117.0
2007-06-28 21:18:00,2.12015,2.12031,2.11999,2.12031,2607228.0
2007-06-28 21:19:00,2.12027,2.12027,2.11991,2.11991,1607165.0
2007-06-28 21:20:00,2.11986,2.11986,2.1196,2.11965,8988023.0
2007-06-28 21:21:00,2.1197,2.1197,2.11942,2.11942,4822238.0
2007-06-28 21:22:00,2.11933,2.11964,2.11933,2.11964,3850529.0
2007-06-28 21:23:00,2.11954,2.11962,2.11942,2.11942,4242288.0
2007-06-28 21:24:00,2.11953,2.11988,2.11953,2.11988,4897382.0
2007-06-28 21:25:00,2.11988,2.11988,2.11973,2.11976,4791163.0
2007-06-28 21:26:00,2.11953,2.11953,2.11906,2.11906,6432479.0
2007-06-28 21:27:00,2.11908,2.11916,2.11894,2.11903,3523319.0
2007-06-28 21:28:00,2.11899,2.11916,2.11897,2.11916,2251708.0
2007-06-28 21:29:00,2.11907,2.11926,2.11902,2.11926,11569751.0
2007-06-28 21:30:00,2.11928,2.11929,2.11895,2.11895,5983078.0
2007-06-28 21:31:00,2.11892,2.11948,2.11892,2.11948,17690232.0
2007-06-28 21:32:00,2.11959,2.1198,2.1195,2.1198,8299411.0
2007-06-28 21:33:00,2.11981,2.11992,2.11965,2.11965,5069797.0
2007-06-28 21:34:00,2.1195,2.11973,2.11948,2.11956,6803925.0
2007-06-28 21:35:00,2.11941,2.11941,2.11921,2.11921,16793580.0
2007-06-28 21:36:00,2.11915,2.11917,2.11853,2.11917,5953547.0
2007-06-28 21:37:00,2.11905,2.11922,2.11904,2.11911,7197125.0
2007-06-28 21:38:00,2.11906,2.1192,2.11876,2.11906,4319943.0
2007-06-28 21:39:00,2.1192,2.1193,2.11904,2.1193,13079974.0
2007-06-28 21:40:00,2.11934,2.11967,2.11934,2.11967,12102959.0
2007-06-28 21:41:00,2.11968,2.11968,2.11953,2.11967,5931463.0
2007-06-28 21:42:00,2.11968,2.1197,2.11947,2.11952,2677956.0
2007-06-28 21:43:00,2.11944,2.11954,2.11902,2.11954,10341895.0
2007-06-28 21:44:00,2.11938,2.11951,2.11937,2.11937,16313647.0
2007-06-28 21:45:00,2.11949,2.11958,2.11949,2.11951,383788.0
2007-06-28 21:46:00,2.11955,2.11986,2.11955,2.11968,4433381.0
2007-06-28 21:47:00,2.11944,2.11945,2.11933,2.11933,23038235.0
2007-06-28 21:48:00,2.11933,2.11947,2.11919,2.11947,7881498.0
2007-06-28 21:49:00,2.11949,2.11952,2.11938,2.11939,3411774.0
2007-06-28 21:50:00,2.11917,2.11917,2.11894,2.11898,2616429.0
2007-06-28 21:51:00,2.11895,2.11956,2.11895,2.11956,3951765.0
2007-06-28 21:52:00,2.11935,2.11937,2.11899,2.11937,2224922.0
2007-06-28 21:53:00,2.1195,2.11975,2.1195,2.11975,14583518.0
2007-06-28 21:54:00,2.11986,2.11993,2.11974,2.11993,2794337.0
2007-06-28 21:55:00,2.11991,2.11999,2.11979,2.11999,3433992.0
2007-06-28 21:56:00,2.11992,2.12019,2.11992,2.12004,3235003.0
2007-06-28 21:57:00,2.12032,2.12039,2.12023,2.12039,22818177.0
2007-06-28 21:58:00,2.12037,2.12049,2.12023,2.1204,7736454.0
2007-06-28 21:59:00,2.12028,2.12028,2.12002,2.12009,10292324.0
2007-06-28 22:00:00,2.1201,2.12019,2.12004,2.12011,22354605.0
2007-06-28 22:01:00,2.12008,2.12008,2.11987,2.11987,2240494.0
2007-06-28 22:02:00,2.11984,2.12005,2.11984,2.12005,8770397.0
2007-06-28 22:03:00,2.11994,2.12011,2.11988,2.12009,20162329.0
2007-06-28 22:04:00,2.11993,2.12014,2.11993,2.11995,3863728.0
2007-06-28 22:05:00,2.12015,2.12022,2.12015,2.12018,4989001.0
2007-06-28 22:06:00,2.12011,2.12011,2.11987,2.11987,10330971.0
2007-06-28 22:07:00,2.11986,2.11994,2.11976,2.11976,27321504.0
2007-06-28 22:08:00,2.11976,2.11976,2.1193,2.11932,20236933.0
2007-06-28 22:09:00,2.11915,2.11928,2.11907,2.11907,7784139.0
2007-06-28 22:10:00,2.11895,2.11895,2.11871,2.11885,2222771.0
2007-06-28 22:11:00,2.11887,2.11889,2.11875,2.11875,2047903.0
2007-06-28 22:12:00,2.11873,2.11874,2.11858,2.1187,4488023.0
2007-06-28 22:13:00,2.11875,2.11885,2.11857,2.11857,14155444.0
2007-06-28 22:14:00,2.11851,2.11851,2.11838,2.11846,2283140.0
2007-06-28 22:15:00,2.11855,2.11859,2.11851,2.11851,1737349.0
2007-06-28 22:16:00,2.11847,2.11848,2.11825,2.11825,3506093.0
2007-06-28 22:17:00,2.11826,2.11826,2.11788,2.11788,593353.0
2007-06-28 22:18:00,2.1179,2.11805,2.1179,2.11805,1680746.0
2007-06-28 22:19:00,2.11798,2.11807,2.11796,2.11807,5128490.0
2007-06-28 22:20:00,2.11815,2.11824,2.11808,2.11813,4950658.0
2007-06-28 22:21:00,2.11809,2.11821,2.11806,2.11821,8183624.0
2007-06-28 22:22:00,2.11833,2.11844,2.11833,2.11844,1806699.0
2007-06-28 22:23:00,2.11839,2.11842,2.11829,2.11842,4352702.0
2007-06-28 22:24:00,2.11835,2.11835,2.11805,2.11805,1029810.0
2007-06-28 22:25:00,2.11808,2.11808,2.11785,2.11807,1042960.0
2007-06-28 22:26:00,2.11789,2.11806,2.11777,2.11806,11310938.0
2007-06-28 22:27:00,2.11792,2.11792,2.11731,2.11755,18115674.0
2007-06-28 22:28:00,2.11765,2.11771,2.11731,2.11731,2624097.0
2007-06-28 22:29:00,2.1173,2.1173,2.11687,2.11699,6453048.0
2007-06-28 22:30:00,2.11693,2.11704,2.11686,2.11686,2329005.0
2007-06-28 22:31:00,2.11703,2.11739,2.11702,2.11739,3893724.0
2007-06-28 22:32:00,2.1175,2.11763,2.1175,2.11763,2996110.0
2007-06-28 22:33:00,2.11786,2.11809,2.11764,2.11809,6695592.0
2007-06-28 22:34:00,2.11823,2.11823,2.11811,2.11813,5309254.0
2007-06-28 22:35:00,2.11823,2.11828,2.11808,2.11813,1573629.0
2007-06-28 22:36:00,2.11814,2.11818,2.11805,2.11805,10637122.0
2007-06-28 22:37:00,2.1179,2.11805,2.11788,2.11804,4204865.0
2007-06-28 22:38:00,2.11821,2.11845,2.11821,2.11845,2428472.0
2007-06-28 22:39:00,2.11836,2.11853,2.11831,2.11853,9297657.0
2007-06-28 22:40:00,2.11859,2.1188,2.11856,2.1188,7145272.0
2007-06-28 22:41:00,2.11876,2.11885,2.11863,2.11885,3352551.0
2007-06-28 22:42:00,2.11891,2.11894,2.11891,2.11894,675275.0
2007-06-28 22:43:00,2.11892,2.11937,2.11892,2.11937,13851588.0
2007-06-28 22:44:00,2.11933,2.1195,2.11933,2.11947,7620508.0
2007-06-28 22:45:00,2.11951,2.11971,2.11951,2.11971,4787541.0
2007-06-28 22:46:00,2.11987,2.12002,2.11987,2.12002,3015955.0
2007-06-28 22:47:00,2.12013,2.12013,2.11984,2.11984,11567385.0
2007-06-28 22:48:00,2.11966,2.11966,2.11945,2.1195,2598918.0
2007-06-28 22:49:00,2.11944,2.11952,2.11934,2.11945,8029554.0
2007-06-28 22:50:00,2.11953,2.11961,2.11953,2.11959,9955059.0
2007-06-28 22:51:00,2.11978,2.11995,2.11978,2.11995,10882750.0
2007-06-28 22:52:00,2.11997,2.11997,2.11982,2.11987,4721469.0
2007-06-28 22:53:00,2.11978,2.11994,2.11978,2.1199,2872134.0
2007-06-28 22:54:00,2.11998,2.11998,2.11979,2.11986,1286655.0
2007-06-28 22:55:00,2.12,2.12014,2.11991,2.12011,7495767.0
2007-06-28 22:56:00,2.12012,2.12012,2.12005,2.12005,6547635.0
2007-06-28 22:57:00,2.12008,2.12016,2.11985,2.1201,5004679.0
2007-06-28 22:58:00,2.12019,2.12036,2.12015,2.12036,6790136.0
2007-06-28 22:59:00,2.12047,2.12079,2.12047,2.12066,6884964.0
2007-06-28 23:00:00,2.12059,2.12079,2.1204,2.12069,12067550.0
2007-06-28 23:01:00,2.12059,2.12073,2.12049,2.12073,3518511.0
2007-06-28 23:02:00,2.12073,2.12088,2.12064,2.12088,14629557.0
2007-06-28 23:03:00,2.12088,2.12089,2.12071,2.12082,8985647.0
2007-06-28 23:04:00,2.12079,2.12092,2.12076,2.1209,32929693.0
2007-06-28 23:05:00,2.12087,2.12121,2.12055,2.12121,17747539.0
2007-06-28 23:06:00,2.1213,2.12153,2.1213,2.12153,10476012.0
2007-06-28 23:07:00,2.12151,2.12161,2.12151,2.12161,3499406.0
2007-06-28 23:08:00,2.12163,2.12192,2.12152,2.12192,7592498.0
2007-06-28 23:09:00,2.12211,2.12227,2.12211,2.12227,4142528.0
2007-06-28 23:10:00,2.12224,2.12224,2.1218,2.1218,10099443.0
2007-06-28 23:11:00,2.12173,2.12188,2.12173,2.12187,4821810.0
2007-06-28 23:12:00,2.12191,2.12193,2.12173,2.12173,3041875.0
2007-06-28 23:13:00,2.12159,2.12168,2.12159,2.12165,3953092.0
2007-06-28 23:14:00,2.12168,2.12176,2.12158,2.12159,3416858.0
2007-06-28 23:15:00,2.1216,2.1216,2.12136,2.12144,6775949.0
2007-06-28 23:16:00,2.12133,2.12162,2.12133,2.12162,5133092.0
2007-06-28 23:17:00,2.1216,2.12167,2.12149,2.12153,3888312.0
2007-06-28 23:18:00,2.1214,2.12145,2.12106,2.12106,4297661.0
2007-06-28 23:19:00,2.12091,2.12091,2.12078,2.12082,20388318.0
2007-06-28 23:20:00,2.12073,2.12092,2.12073,2.12081,2904231.0
2007-06-28 23:21:00,2.12073,2.12073,2.12056,2.12057,2920310.0
2007-06-28 23:22:00,2.12045,2.12081,2.12045,2.12081,7112120.0
2007-06-28 23:23:00,2.12089,2.12092,2.12069,2.12075,3797195.0
2007-06-28 23:24:00,2.12078,2.12095,2.12078,2.12095,2751724.0
2007-06-28 23:25:00,2.12084,2.12084,2.12047,2.12061,7248228.0
2007-06-28 23:26:00,2.12068,2.1208,2.12061,2.12077,2453400.0
2007-06-28 23:27:00,2.12077,2.12087,2.12057,2.12063,5952400.0
2007-06-28 23:28:00,2.12087,2.12111,2.12087,2.12096,8707085.0
2007-06-28 23:29:00,2.12089,2.12091,2.12068,2.12068,4407182.0
2007-06-28 23:30:00,2.12084,2.12098,2.12081,2.12098,9750417.0
2007-06-28 23:31:00,2.1211,2.12129,2.1211,2.12119,6272312.0
2007-06-28 23:32:00,2.12106,2.12123,2.12098,2.12123,3926924.0
2007-06-28 23:33:00,2.12118,2.12131,2.12106,2.12106,8414774.0
2007-06-28 23:34:00,2.1212,2.1213,2.12114,2.12114,2069415.0
2007-06-28 23:35:00,2.12109,2.12109,2.12097,2.12109,9381272.0
2007-06-28 23:36:00,2.12111,2.12113,2.121,2.12113,2319438.0
2007-06-28 23:37:00,2.12089,2.12102,2.12037,2.12069,4056792.0
2007-06-28 23:38:00,2.12062,2.12066,2.12042,2.12045,24234722.0
2007-06-28 23:39:00,2.12046,2.1205,2.12029,2.1205,2621970.0
2007-06-28 23:40:00,2.12052,2.12052,2.12042,2.12048,5719085.0
2007-06-28 23:41:00,2.12042,2.12053,2.12036,2.12036,3063725.0
2007-06-28 23:42:00,2.12025,2.12044,2.12024,2.12031,7568937.0
2007-06-28 23:43:00,2.12051,2.12071,2.1205,2.12061,1153440.0
2007-06-28 23:44:00,2.12046,2.12072,2.12046,2.12054,28523864.0
2007-06-28 23:45:00,2.12058,2.12065,2.12051,2.12062,11960092.0
2007-06-28 23:46:00,2.12068,2.12086,2.12068,2.12086,6488697.0
2007-06-28 23:48:00,2.12095,2.12112,2.1207,2.12107,15712477.0
2007-06-28 23:49:00,2.12089,2.12089,2.12078,2.12078,647196.0
2007-06-28 23:50:00,2.12074,2.12074,2.1204,2.12057,14028782.0
2007-06-28 23:51:00,2.12057,2.12057,2.12037,2.12048,5078912.0
2007-06-28 23:52:00,2.12016,2.12065,2.12016,2.12039,7623420.0
2007-06-28 23:53:00,2.1203,2.12035,2.12009,2.12027,1132974.0
2007-06-28 23:54:00,2.12036,2.12046,2.12029,2.12029,5239088.0
2007-06-28 23:55:00,2.12009,2.12014,2.11994,2.12014,24222758.0
2007-06-28 23:56:00,2.12012,2.12049,2.12012,2.12049,13072603.0
2007-06-28 23:58:00,2.12047,2.12074,2.12042,2.12066,6537456.0
2007-06-28 23:59:00,2.12059,2.12059,2.12042,2.12055,5636783.0
2007-06-29 00:00:00,2.12072,2.12083,2.12072,2.12074,6998211.0
2007-06-29 00:01:00,2.12024,2.12064,2.12024,2.12039,8701720.0
2007-06-29 00:02:00,2.12042,2.12085,2.12042,2.12083,26584083.0
2007-06-29 00:03:00,2.12079,2.12087,2.12067,2.12081,12981105.0
2007-06-29 00:04:00,2.12071,2.1208,2.12056,2.1208,7484571.0
2007-06-29 00:05:00,2.12081,2.12086,2.12061,2.12061,2691940.0
2007-06-29 00:06:00,2.12037,2.1207,2.12037,2.12067,3701346.0
2007-06-29 00:07:00,2.12064,2.12076,2.12034,2.12076,2170196.0
2007-06-29 00:08:00,2.12076,2.12077,2.1206,2.1206,4469695.0
2007-06-29 00:09:00,2.12051,2.12061,2.12046,2.12046,5321719.0
2007-06-29 00:10:00,2.12048,2.12051,2.12039,2.12051,8244320.0
2007-06-29 00:11:00,2.12043,2.12043,2.12019,2.12019,11372401.0
2007-06-29 00:12:00,2.1202,2.12024,2.12006,2.12006,4687929.0
2007-06-29 00:13:00,2.12005,2.12005,2.11994,2.12,1971107.0
2007-06-29 00:14:00,2.11993,2.11996,2.1198,2.11996,5674399.0
2007-06-29 00:15:00,2.11997,2.12,2.11983,2.11983,3841988.0
2007-06-29 00:16:00,2.11979,2.11979,2.11923,2.11923,3562316.0
2007-06-29 00:17:00,2.11924,2.11924,2.11885,2.11885,7919684.0
2007-06-29 00:18:00,2.1188,2.11884,2.1187,2.11874,7324408.0
2007-06-29 00:19:00,2.11872,2.11872,2.11862,2.11862,1077875.0
2007-06-29 00:20:00,2.1186,2.11867,2.11844,2.11844,6918757.0
2007-06-29 00:21:00,2.11837,2.11856,2.11837,2.11856,5912877.0
2007-06-29 00:22:00,2.11857,2.11889,2.11857,2.11866,3635204.0
2007-06-29 00:23:00,2.11845,2.11861,2.1184,2.1184,1907642.0
2007-06-29 00:24:00,2.11845,2.11883,2.11845,2.11862,8419791.0
2007-06-29 00:25:00,2.11866,2.11885,2.11866,2.11878,12879291.0
2007-06-29 00:26:00,2.11869,2.11876,2.11869,2.11871,15735433.0
2007-06-29 00:27:00,2.11874,2.11884,2.11868,2.11884,10625464.0
2007-06-29 00:28:00,2.11889,2.1191,2.11889,2.11898,4935973.0
2007-06-29 00:29:00,2.11897,2.11901,2.11885,2.11885,1637619.0
2007-06-29 00:30:00,2.11891,2.11906,2.1189,2.1189,4358202.0
2007-06-29 00:31:00,2.1188,2.11884,2.11873,2.11884,16592518.0
2007-06-29 00:32:00,2.11901,2.11949,2.11901,2.11949,22472164.0
2007-06-29 00:33:00,2.11965,2.11965,2.11945,2.11955,8926307.0
2007-06-29 00:34:00,2.11955,2.11963,2.11948,2.11963,2052075.0
2007-06-29 00:35:00,2.11959,2.11959,2.11935,2.11954,5920425.0
2007-06-29 00:36:00,2.11948,2.11978,2.11948,2.11976,16222932.0
2007-06-29 00:37:00,2.11965,2.11965,2.11929,2.11951,3705735.0
2007-06-29 00:38:00,2.11961,2.11992,2.1196,2.11985,36861543.0
2007-06-29 00:39:00,2.11986,2.11991,2.11976,2.1198,2995356.0
2007-06-29 00:40:00,2.11986,2.1201,2.11986,2.1201,852818.0
2007-06-29 00:41:00,2.1202,2.1202,2.11998,2.11998,5288545.0
2007-06-29 00:42:00,2.11983,2.11986,2.11969,2.11986,9782507.0
2007-06-29 00:43:00,2.11988,2.11993,2.11976,2.11982,3295471.0
2007-06-29 00:44:00,2.11977,2.11988,2.11965,2.11988,3764418.0
2007-06-29 00:45:00,2.1197,2.11991,2.1197,2.11991,198685.0
2007-06-29 00:46:00,2.1199,2.12011,2.1199,2.12009,19490033.0
2007-06-29 00:47:00,2.12004,2.1201,2.11993,2.1201,3771057.0
2007-06-29 00:48:00,2.12013,2.12013,2.11997,2.11997,7953838.0
2007-06-29 00:49:00,2.11995,2.11997,2.11937,2.1199,2136566.0
2007-06-29 00:50:00,2.12003,2.12013,2.12003,2.12007,507860.0
2007-06-29 00:51:00,2.12001,2.12001,2.11961,2.11989,7372926.0
2007-06-29 00:52:00,2.12004,2.12031,2.12004,2.1202,4785798.0
2007-06-29 00:53:00,2.12012,2.1203,2.12012,2.12025,4859025.0
2007-06-29 00:54:00,2.12035,2.12064,2.1202,2.1202,1240803.0
2007-06-29 00:55:00,2.12001,2.12014,2.11985,2.11995,1217724.0
2007-06-29 00:56:00,2.11994,2.12022,2.11994,2.1202,4531753.0
2007-06-29 00:57:00,2.12002,2.12011,2.11959,2.12011,5124085.0
2007-06-29 00:58:00,2.12021,2.12021,2.11992,2.12,1685200.0
2007-06-29 00:59:00,2.1201,2.12037,2.1201,2.12037,3748204.0
2007-06-29 01:00:00,2.12054,2.12057,2.1204,2.12054,1465532.0
2007-06-29 01:01:00,2.12038,2.12038,2.11981,2.12001,7866257.0
2007-06-29 01:02:00,2.12002,2.12019,2.11999,2.11999,21195236.0
2007-06-29 01:03:00,2.11992,2.12003,2.11967,2.12003,4705213.0
2007-06-29 01:04:00,2.12013,2.12013,2.11985,2.11992,20148364.0
2007-06-29 01:05:00,2.11997,2.12001,2.11993,2.12001,4549719.0
2007-06-29 01:06:00,2.12023,2.12057,2.12021,2.12048,13009188.0
2007-06-29 01:07:00,2.12031,2.12031,2.12009,2.12017,7313278.0
2007-06-29 01:08:00,2.12025,2.12041,2.12019,2.1203,4598463.0
2007-06-29 01:09:00,2.12024,2.12024,2.11981,2.11996,8905651.0
2007-06-29 01:10:00,2.11991,2.12029,2.11967,2.12029,2968773.0
2007-06-29 01:11:00,2.12045,2.12055,2.12039,2.12042,1162064.0
2007-06-29 01:12:00,2.12036,2.12036,2.12004,2.12004,13122997.0
2007-06-29 01:13:00,2.12003,2.1202,2.11978,2.1202,3688576.0
2007-06-29 01:14:00,2.12026,2.12048,2.12003,2.12048,4165698.0
2007-06-29 01:15:00,2.12053,2.12065,2.12053,2.12065,6246086.0
2007-06-29 01:16:00,2.12056,2.12067,2.1204,2.12063,7838562.0
2007-06-29 01:17:00,2.12073,2.12085,2.12071,2.12071,3854310.0
2007-06-29 01:18:00,2.12081,2.12081,2.12028,2.12059,3592476.0
2007-06-29 01:19:00,2.12068,2.12077,2.12065,2.12077,14321709.0
2007-06-29 01:20:00,2.12074,2.12107,2.12067,2.12067,4145037.0
2007-06-29 01:21:00,2.12062,2.12078,2.12062,2.12068,5124977.0
2007-06-29 01:22:00,2.12058,2.12085,2.12058,2.12077,6106876.0
2007-06-29 01:23:00,2.12078,2.12078,2.12023,2.12023,8025635.0
2007-06-29 01:24:00,2.12078,2.12101,2.12078,2.12101,15657900.0
2007-06-29 01:25:00,2.12097,2.12111,2.12091,2.12111,2369497.0
2007-06-29 01:26:00,2.1211,2.1211,2.12098,2.12107,10509400.0
2007-06-29 01:27:00,2.12084,2.12102,2.1206,2.12099,30201930.0
2007-06-29 01:28:00,2.12094,2.12094,2.12074,2.12076,15291729.0
2007-06-29 01:29:00,2.1209,2.12102,2.12078,2.12101,3946855.0
2007-06-29 01:30:00,2.12106,2.12112,2.12096,2.12104,19792202.0
2007-06-29 01:31:00,2.1209,2.12105,2.12086,2.12103,6711627.0
2007-06-29 01:32:00,2.12114,2.12141,2.12114,2.12127,28317723.0
2007-06-29 01:33:00,2.12116,2.12116,2.12095,2.12095,5339551.0
2007-06-29 01:34:00,2.12123,2.12134,2.12112,2.12133,21639467.0
2007-06-29 01:35:00,2.12136,2.12161,2.12136,2.12152,4735203.0
2007-06-29 01:36:00,2.12149,2.12149,2.12078,2.12108,6126336.0
2007-06-29 01:37:00,2.12099,2.12109,2.12089,2.12102,28475160.0
2007-06-29 01:38:00,2.12111,2.12118,2.12101,2.12101,7432873.0
2007-06-29 01:39:00,2.12103,2.12113,2.12097,2.12109,4260354.0
2007-06-29 01:40:00,2.12107,2.12133,2.12095,2.12133,14567955.0
2007-06-29 01:41:00,2.12136,2.1215,2.12136,2.12142,788127.0
2007-06-29 01:42:00,2.12147,2.12169,2.12147,2.12169,4606347.0
2007-06-29 01:43:00,2.12171,2.12171,2.12162,2.12162,4699755.0
2007-06-29 01:44:00,2.12165,2.12169,2.12153,2.12153,3705466.0
2007-06-29 01:45:00,2.12128,2.12136,2.12114,2.12136,4494485.0
2007-06-29 01:46:00,2.12145,2.12146,2.1213,2.12132,2612143.0
2007-06-29 01:47:00,2.12116,2.12124,2.12116,2.12116,1191463.0
2007-06-29 01:48:00,2.12105,2.12132,2.12105,2.12109,5365393.0
2007-06-29 01:49:00,2.12116,2.12116,2.12102,2.12104,6833384.0
2007-06-29 01:50:00,2.12109,2.12119,2.12095,2.12095,4040997.0
2007-06-29 01:51:00,2.12107,2.12108,2.12087,2.12087,14754078.0
2007-06-29 01:52:00,2.12077,2.12077,2.12064,2.12072,6877907.0
2007-06-29 01:53:00,2.12064,2.12084,2.12064,2.12084,9076773.0
2007-06-29 01:54:00,2.12101,2.12117,2.11964,2.12117,3034421.0
2007-06-29 01:55:00,2.12117,2.12127,2.12111,2.12125,3978635.0
2007-06-29 01:56:00,2.12127,2.12128,2.12087,2.12122,2838471.0
2007-06-29 01:57:00,2.12115,2.12115,2.12094,2.12101,5078322.0
2007-06-29 01:58:00,2.12103,2.1211,2.1209,2.12093,13450643.0
2007-06-29 01:59:00,2.12116,2.12136,2.12112,2.12136,16502286.0
2007-06-29 02:00:00,2.12135,2.12135,2.12127,2.1213,6844582.0
2007-06-29 02:01:00,2.12136,2.12136,2.12117,2.12117,1950393.0
2007-06-29 02:02:00,2.12087,2.121,2.12054,2.121,5036409.0
2007-06-29 02:03:00,2.12116,2.12137,2.12116,2.12137,6720348.0
2007-06-29 02:04:00,2.12136,2.12136,2.12094,2.121,6868658.0
2007-06-29 02:05:00,2.12091,2.12115,2.12091,2.12115,1427714.0
2007-06-29 02:06:00,2.12108,2.12122,2.12108,2.12114,2915577.0
2007-06-29 02:07:00,2.12117,2.12117,2.12092,2.12098,4961612.0
2007-06-29 02:08:00,2.12093,2.12093,2.12079,2.12081,10111259.0
2007-06-29 02:09:00,2.12085,2.1211,2.12085,2.1211,9423569.0
2007-06-29 02:10:00,2.12112,2.12121,2.12112,2.12112,7852099.0
2007-06-29 02:11:00,2.12107,2.12112,2.12096,2.12105,2524938.0
2007-06-29 02:12:00,2.12123,2.12151,2.12123,2.1213,10551807.0
2007-06-29 02:13:00,2.12122,2.12129,2.1212,2.12127,2809985.0
2007-06-29 02:14:00,2.12125,2.12133,2.12107,2.12107,4758986.0
2007-06-29 02:15:00,2.12093,2.12094,2.12079,2.12084,7975413.0
2007-06-29 02:16:00,2.12107,2.12126,2.12107,2.12117,13227258.0
2007-06-29 02:18:00,2.12131,2.12136,2.12111,2.12136,3422365.0
2007-06-29 02:19:00,2.12162,2.12176,2.12149,2.12149,3192265.0
2007-06-29 02:20:00,2.12139,2.12151,2.12137,2.1214,9299517.0
2007-06-29 02:21:00,2.12138,2.12138,2.12129,2.12132,2372944.0
2007-06-29 02:22:00,2.12122,2.12137,2.12122,2.1213,3881891.0
2007-06-29 02:23:00,2.12151,2.12152,2.12143,2.12143,10113255.0
2007-06-29 02:24:00,2.12149,2.12157,2.12137,2.12149,1735173.0
2007-06-29 02:25:00,2.1213,2.12161,2.1213,2.12161,4863290.0
2007-06-29 02:26:00,2.12177,2.1219,2.12168,2.12181,6362211.0
2007-06-29 02:28:00,2.12173,2.12176,2.12161,2.12176,3825251.0
2007-06-29 02:29:00,2.1216,2.12181,2.1216,2.12166,2494649.0
2007-06-29 02:30:00,2.12157,2.12178,2.12129,2.12178,7158121.0
2007-06-29 02:31:00,2.12175,2.12176,2.12168,2.12168,2494864.0
2007-06-29 02:32:00,2.12162,2.12163,2.12105,2.12163,16550041.0
2007-06-29 02:33:00,2.12161,2.12182,2.12161,2.12164,6026192.0
2007-06-29 02:34:00,2.12174,2.12174,2.12153,2.12157,1054027.0
2007-06-29 02:35:00,2.12139,2.12151,2.12139,2.12151,956362.0
2007-06-29 02:36:00,2.12146,2.12146,2.12113,2.12117,4048273.0
2007-06-29 02:37:00,2.12121,2.12138,2.12119,2.12138,1972376.0
2007-06-29 02:38:00,2.12134,2.12142,2.12128,2.12131,7559231.0
2007-06-29 02:39:00,2.12129,2.12129,2.12102,2.12119,4646322.0
2007-06-29 02:40:00,2.1214,2.12158,2.1214,2.12158,514707.0
2007-06-29 02:42:00,2.12138,2.12138,2.1211,2.12132,613096.0
2007-06-29 02:43:00,2.12122,2.12133,2.12121,2.12133,3769992.0
2007-06-29 02:44:00,2.12138,2.1214,2.12129,2.12129,1790527.0
2007-06-29 02:45:00,2.12114,2.12117,2.1211,2.12116,2519467.0
2007-06-29 02:46:00,2.12105,2.12105,2.12074,2.12078,15129805.0
2007-06-29 02:47:00,2.12084,2.1209,2.12076,2.1209,4574949.0
2007-06-29 02:48:00,2.12094,2.12106,2.12094,2.12096,2139474.0
2007-06-29 02:49:00,2.1209,2.1209,2.12073,2.12079,2346925.0
2007-06-29 02:50:00,2.12088,2.12113,2.12082,2.12088,8421660.0
2007-06-29 02:51:00,2.1211,2.12121,2.12097,2.12121,21927546.0
2007-06-29 02:52:00,2.12108,2.12121,2.12105,2.12121,27277861.0
2007-06-29 02:53:00,2.12121,2.12142,2.12121,2.12142,10478721.0
2007-06-29 02:54:00,2.12145,2.12172,2.12141,2.12172,5061378.0
2007-06-29 02:55:00,2.12156,2.12174,2.12156,2.12159,3819045.0
2007-06-29 02:56:00,2.12174,2.12194,2.12174,2.12184,20106031.0
2007-06-29 02:57:00,2.12206,2.12227,2.122,2.12227,8903956.0
2007-06-29 02:58:00,2.12224,2.12226,2.12218,2.12222,2289956.0
2007-06-29 02:59:00,2.12212,2.12212,2.12192,2.12202,20319135.0
2007-06-29 03:00:00,2.12201,2.12201,2.12177,2.12181,10567069.0
2007-06-29 03:01:00,2.1218,2.1218,2.12151,2.12163,7613121.0
2007-06-29 03:02:00,2.12169,2.12175,2.12159,2.12167,20473472.0
2007-06-29 03:03:00,2.12146,2.1216,2.12134,2.12134,3541715.0
2007-06-29 03:04:00,2.12134,2.12147,2.12122,2.12122,1688083.0
2007-06-29 03:05:00,2.12107,2.12129,2.12092,2.12129,2632688.0
2007-06-29 03:06:00,2.12132,2.12151,2.12127,2.12138,13943512.0
2007-06-29 03:07:00,2.12136,2.12141,2.12126,2.12126,2104742.0
2007-06-29 03:08:00,2.12131,2.12148,2.12131,2.12142,3831087.0
2007-06-29 03:09:00,2.12156,2.12159,2.12142,2.12142,2520157.0
2007-06-29 03:10:00,2.12138,2.12149,2.12134,2.12134,3101613.0
2007-06-29 03:11:00,2.12144,2.12149,2.1213,2.12132,8738770.0
2007-06-29 03:12:00,2.12118,2.12154,2.12115,2.12115,24068361.0
2007-06-29 03:13:00,2.12122,2.12122,2.12105,2.12119,4129068.0
2007-06-29 03:14:00,2.12129,2.12133,2.12121,2.12121,1115195.0
2007-06-29 03:15:00,2.12111,2.12111,2.12104,2.12107,16110653.0
2007-06-29 03:16:00,2.1212,2.1212,2.12074,2.12108,10211192.0
2007-06-29 03:17:00,2.12106,2.12113,2.12092,2.12113,2449425.0
2007-06-29 03:18:00,2.12119,2.12133,2.12114,2.12133,6020567.0
2007-06-29 03:19:00,2.12131,2.12142,2.12131,2.12139,11266953.0
2007-06-29 03:20:00,2.1214,2.12152,2.12137,2.12152,12699005.0
2007-06-29 03:21:00,2.12139,2.12153,2.12113,2.12124,3977847.0
2007-06-29 03:22:00,2.12116,2.12135,2.12116,2.1213,7221679.0
2007-06-29 03:23:00,2.12132,2.12132,2.12056,2.12112,5866718.0
2007-06-29 03:24:00,2.12118,2.12128,2.121,2.121,16164769.0
2007-06-29 03:25:00,2.12085,2.12085,2.12062,2.12078,6670515.0
2007-06-29 03:26:00,2.12093,2.12101,2.12093,2.12101,5381951.0
2007-06-29 03:27:00,2.12109,2.12112,2.12091,2.12112,8982045.0
2007-06-29 03:28:00,2.12128,2.12157,2.12128,2.12157,17333167.0
2007-06-29 03:29:00,2.12175,2.1219,2.12175,2.1219,6403808.0
2007-06-29 03:30:00,2.12191,2.12197,2.12185,2.12185,11276562.0
2007-06-29 03:31:00,2.12191,2.12191,2.12185,2.12185,2111110.0
2007-06-29 03:32:00,2.1218,2.12183,2.12167,2.12177,3283920.0
2007-06-29 03:33:00,2.12168,2.12173,2.12162,2.12165,6222772.0
2007-06-29 03:34:00,2.12169,2.12169,2.12133,2.12147,4642151.0
2007-06-29 03:35:00,2.12155,2.12157,2.12125,2.12125,4476993.0
2007-06-29 03:36:00,2.12123,2.1215,2.12123,2.12138,4275208.0
2007-06-29 03:37:00,2.12147,2.12151,2.12124,2.12124,4235074.0
2007-06-29 03:38:00,2.12123,2.12127,2.12105,2.12127,4827550.0
2007-06-29 03:39:00,2.12104,2.12114,2.12098,2.12113,8358618.0
2007-06-29 03:40:00,2.12105,2.12119,2.12085,2.12085,2000368.0
2007-06-29 03:41:00,2.12083,2.12083,2.12065,2.12066,2467565.0
2007-06-29 03:42:00,2.12065,2.12074,2.12055,2.12055,4022022.0
2007-06-29 03:43:00,2.12054,2.12054,2.12034,2.12034,3866808.0
2007-06-29 03:44:00,2.12047,2.12048,2.12047,2.12048,487770.0
2007-06-29 03:45:00,2.12031,2.12043,2.12023,2.12043,17417830.0
2007-06-29 03:46:00,2.12048,2.12106,2.12048,2.12106,17025392.0
2007-06-29 03:47:00,2.12121,2.12121,2.12097,2.12097,2036862.0
2007-06-29 03:48:00,2.12095,2.12095,2.12063,2.12063,17851591.0
2007-06-29 03:49:00,2.12036,2.12073,2.12036,2.1205,4943991.0
2007-06-29 03:50:00,2.12053,2.12053,2.12021,2.12021,14549342.0
2007-06-29 03:51:00,2.12021,2.12026,2.12005,2.12026,2117367.0
2007-06-29 03:52:00,2.12041,2.12053,2.12031,2.12031,4664364.0
2007-06-29 03:53:00,2.12031,2.12043,2.12018,2.12038,5267765.0
2007-06-29 03:54:00,2.12055,2.1207,2.12055,2.12064,8642703.0
2007-06-29 03:55:00,2.12075,2.12087,2.12071,2.12084,3590077.0
2007-06-29 03:56:00,2.12064,2.12079,2.12018,2.1207,4590156.0
2007-06-29 03:57:00,2.12062,2.12079,2.12059,2.12079,8602840.0
2007-06-29 03:58:00,2.12081,2.12108,2.12081,2.12108,18391819.0
2007-06-29 03:59:00,2.12104,2.12104,2.12084,2.12084,11946772.0
2007-06-29 04:00:00,2.12106,2.1212,2.12065,2.12104,2335538.0
2007-06-29 04:01:00,2.12103,2.12107,2.12095,2.12095,4034870.0
2007-06-29 04:02:00,2.12087,2.12087,2.1208,2.12083,13881491.0
2007-06-29 04:04:00,2.12084,2.12105,2.1208,2.12092,3380185.0
2007-06-29 04:05:00,2.12108,2.1212,2.12107,2.12115,801427.0
2007-06-29 04:06:00,2.12111,2.12119,2.12107,2.1211,24273715.0
2007-06-29 04:07:00,2.12104,2.12104,2.12087,2.12093,5532525.0
2007-06-29 04:08:00,2.12078,2.12108,2.12078,2.121,8588864.0
2007-06-29 04:09:00,2.12086,2.1209,2.12073,2.1209,3654608.0
2007-06-29 04:10:00,2.12103,2.12112,2.12103,2.12105,5776415.0
2007-06-29 04:11:00,2.12091,2.12091,2.12065,2.12065,1631729.0
2007-06-29 04:12:00,2.12058,2.12074,2.12057,2.12073,9399328.0
2007-06-29 04:13:00,2.12067,2.12074,2.12054,2.12074,10098097.0
2007-06-29 04:14:00,2.12072,2.12072,2.12059,2.12061,3735813.0
2007-06-29 04:15:00,2.12054,2.12054,2.11912,2.12043,4116886.0
2007-06-29 04:16:00,2.12051,2.12058,2.12043,2.12051,21271025.0
2007-06-29 04:17:00,2.12041,2.12062,2.12041,2.12049,1952178.0
2007-06-29 04:18:00,2.12054,2.1206,2.12049,2.12051,11729638.0
2007-06-29 04:19:00,2.12037,2.12058,2.12037,2.12058,7830814.0
2007-06-29 04:20:00,2.12054,2.12064,2.12036,2.12064,7469401.0
2007-06-29 04:21:00,2.12056,2.12068,2.12038,2.12068,2282905.0
2007-06-29 04:22:00,2.12074,2.12077,2.1206,2.1207,4146425.0
2007-06-29 04:23:00,2.12074,2.12077,2.12072,2.12076,4003212.0
2007-06-29 04:24:00,2.12084,2.12088,2.12071,2.12071,1823106.0
2007-06-29 04:25:00,2.1206,2.12079,2.1206,2.12065,2569944.0
2007-06-29 04:26:00,2.12073,2.12075,2.12064,2.1207,11357017.0
2007-06-29 04:27:00,2.12058,2.12058,2.12047,2.12049,5389452.0
2007-06-29 04:28:00,2.12064,2.12075,2.12055,2.12075,6970868.0
2007-06-29 04:29:00,2.12076,2.12076,2.12059,2.12059,2371956.0
2007-06-29 04:30:00,2.12061,2.12073,2.12061,2.12072,3048667.0
2007-06-29 04:31:00,2.12066,2.12066,2.12056,2.12056,358640.0
2007-06-29 04:32:00,2.12046,2.12046,2.12027,2.12027,17272961.0
2007-06-29 04:33:00,2.12024,2.12025,2.12016,2.12022,6576462.0
2007-06-29 04:34:00,2.12032,2.12043,2.12026,2.12026,2341051.0
2007-06-29 04:35:00,2.12034,2.12034,2.12019,2.12019,5013569.0
2007-06-29 04:36:00,2.12023,2.12024,2.12007,2.12011,2516576.0
2007-06-29 04:37:00,2.12045,2.12058,2.12041,2.12057,4823149.0
2007-06-29 04:38:00,2.12056,2.12062,2.12047,2.12047,1555485.0
2007-06-29 04:39:00,2.12056,2.12056,2.12038,2.12038,2028533.0
2007-06-29 04:40:00,2.12022,2.12037,2.12004,2.12024,14860175.0
2007-06-29 04:41:00,2.12033,2.1204,2.12025,2.12025,1642883.0
2007-06-29 04:42:00,2.12033,2.12041,2.12024,2.12024,2578599.0
2007-06-29 04:43:00,2.12015,2.12015,2.12004,2.12013,42770985.0
2007-06-29 04:44:00,2.12025,2.12042,2.12025,2.12036,2380574.0
2007-06-29 04:45:00,2.12036,2.12052,2.12036,2.12052,3512581.0
2007-06-29 04:46:00,2.12061,2.12075,2.12057,2.12065,7678036.0
2007-06-29 04:47:00,2.12057,2.12058,2.1204,2.12058,3047249.0
2007-06-29 04:48:00,2.12062,2.12063,2.12052,2.12052,3028314.0
2007-06-29 04:49:00,2.12048,2.12073,2.12048,2.12073,4827536.0
2007-06-29 04:50:00,2.1207,2.121,2.1207,2.121,5236303.0
2007-06-29 04:51:00,2.12111,2.12123,2.12107,2.12123,6917094.0
2007-06-29 04:52:00,2.12127,2.12141,2.12116,2.12141,12883697.0
2007-06-29 04:53:00,2.12136,2.12136,2.12117,2.12129,12909476.0
2007-06-29 04:54:00,2.12119,2.12119,2.121,2.12118,1261607.0
2007-06-29 04:55:00,2.12109,2.12113,2.12102,2.12112,7245542.0
2007-06-29 04:56:00,2.12124,2.12131,2.12117,2.12126,7608302.0
2007-06-29 04:57:00,2.12118,2.1214,2.12118,2.1214,10582922.0
2007-06-29 04:58:00,2.12134,2.12134,2.12106,2.12106,8925241.0
2007-06-29 04:59:00,2.12106,2.12111,2.12098,2.12107,11799762.0
2007-06-29 05:00:00,2.12101,2.12101,2.12066,2.12066,3791055.0
2007-06-29 05:01:00,2.12081,2.12089,2.12068,2.12078,2649985.0
2007-06-29 05:02:00,2.12077,2.12077,2.12047,2.12047,1652213.0
2007-06-29 05:03:00,2.12043,2.12048,2.12039,2.12039,43557542.0
2007-06-29 05:04:00,2.12046,2.12083,2.12046,2.1208,10710669.0
2007-06-29 05:05:00,2.12065,2.12065,2.12037,2.12037,31829476.0
2007-06-29 05:06:00,2.12031,2.12031,2.12015,2.12015,1519592.0
2007-06-29 05:07:00,2.12012,2.12012,2.11984,2.1199,10372059.0
2007-06-29 05:08:00,2.11989,2.11989,2.11964,2.11964,12094551.0
2007-06-29 05:09:00,2.11962,2.11962,2.11943,2.11943,1987500.0
2007-06-29 05:10:00,2.1193,2.11937,2.11909,2.11909,3122559.0
2007-06-29 05:11:00,2.11895,2.11907,2.11871,2.11878,10468350.0
2007-06-29 05:12:00,2.11846,2.11857,2.11843,2.11857,13861965.0
2007-06-29 05:13:00,2.11865,2.11874,2.11853,2.11861,18414298.0
2007-06-29 05:14:00,2.11859,2.11859,2.11809,2.11838,23094164.0
2007-06-29 05:15:00,2.11842,2.11856,2.11839,2.1185,15596944.0
2007-06-29 05:16:00,2.11843,2.11853,2.11843,2.11848,1646640.0
2007-06-29 05:18:00,2.11839,2.11851,2.1183,2.11851,6976037.0
2007-06-29 05:19:00,2.1186,2.11869,2.11849,2.1185,8539719.0
2007-06-29 05:20:00,2.11849,2.11866,2.11846,2.11846,4172380.0
2007-06-29 05:21:00,2.11842,2.1185,2.1184,2.1185,4723006.0
2007-06-29 05:22:00,2.11852,2.11878,2.11852,2.11878,2820005.0
2007-06-29 05:23:00,2.11875,2.11881,2.11865,2.11865,3132156.0
2007-06-29 05:24:00,2.11857,2.11871,2.11848,2.11862,1989354.0
2007-06-29 05:25:00,2.1187,2.11883,2.11728,2.11883,2064409.0
2007-06-29 05:26:00,2.11876,2.11878,2.11867,2.11867,11215916.0
2007-06-29 05:27:00,2.1186,2.11875,2.1186,2.11867,3210794.0
2007-06-29 05:28:00,2.11877,2.11887,2.1187,2.11887,12863539.0
2007-06-29 05:29:00,2.11895,2.11925,2.11895,2.11925,7630228.0
2007-06-29 05:30:00,2.11938,2.11938,2.1193,2.11935,9051123.0
2007-06-29 05:31:00,2.11935,2.11942,2.11931,2.11931,6551692.0
2007-06-29 05:32:00,2.11904,2.11944,2.11904,2.11918,18814756.0
2007-06-29 05:33:00,2.11901,2.11909,2.11901,2.11905,4634951.0
2007-06-29 05:34:00,2.11894,2.11894,2.11873,2.11873,9692432.0
2007-06-29 05:35:00,2.11866,2.11876,2.11864,2.11876,17374935.0
2007-06-29 05:36:00,2.11873,2.11873,2.11845,2.11845,2872497.0
2007-06-29 05:37:00,2.11817,2.11838,2.11817,2.11832,5984726.0
2007-06-29 05:38:00,2.11847,2.11865,2.11845,2.11861,2864683.0
2007-06-29 05:40:00,2.11858,2.1187,2.11858,2.1187,27751870.0
2007-06-29 05:41:00,2.11862,2.11887,2.11835,2.11887,3514606.0
2007-06-29 05:42:00,2.11885,2.11889,2.11873,2.11883,10383459.0
2007-06-29 05:43:00,2.11877,2.11886,2.1187,2.11886,4479007.0
2007-06-29 05:44:00,2.11874,2.11887,2.11874,2.11878,13813216.0
2007-06-29 05:45:00,2.11866,2.11866,2.11847,2.11851,799119.0
2007-06-29 05:46:00,2.11873,2.11879,2.11856,2.11856,1477042.0
2007-06-29 05:47:00,2.11864,2.11884,2.11864,2.11884,12082046.0
2007-06-29 05:48:00,2.11889,2.11904,2.11889,2.11904,13721668.0
2007-06-29 05:49:00,2.11889,2.11906,2.11889,2.11899,1457411.0
2007-06-29 05:50:00,2.11898,2.11917,2.11898,2.11916,3840147.0
2007-06-29 05:51:00,2.11915,2.11921,2.11912,2.11912,1393073.0
2007-06-29 05:52:00,2.11917,2.11926,2.1191,2.11926,12734054.0
2007-06-29 05:53:00,2.11933,2.11941,2.11926,2.11926,9594868.0
2007-06-29 05:54:00,2.11928,2.1194,2.11928,2.11933,2506159.0
2007-06-29 05:55:00,2.11928,2.11939,2.11924,2.11936,2779275.0
2007-06-29 05:56:00,2.11932,2.1194,2.11926,2.11929,3183698.0
2007-06-29 05:57:00,2.11924,2.11929,2.11905,2.11929,3409041.0
2007-06-29 05:58:00,2.11937,2.11947,2.11936,2.1194,28419241.0
2007-06-29 05:59:00,2.11955,2.11967,2.1195,2.11967,10786247.0
2007-06-29 06:00:00,2.11972,2.11982,2.11972,2.11982,3304710.0
2007-06-29 06:01:00,2.11987,2.12004,2.11983,2.11986,4668611.0
2007-06-29 06:02:00,2.11968,2.1199,2.11951,2.11985,16290412.0
2007-06-29 06:03:00,2.11998,2.12037,2.11998,2.12037,5002717.0
2007-06-29 06:04:00,2.12045,2.12045,2.12026,2.12026,4916453.0
2007-06-29 06:05:00,2.12026,2.12028,2.12012,2.1202,2521383.0
2007-06-29 06:06:00,2.12016,2.12027,2.11994,2.12027,4483978.0
2007-06-29 06:07:00,2.12023,2.12023,2.11988,2.11988,9399481.0
2007-06-29 06:08:00,2.11991,2.11991,2.11981,2.11981,2944467.0
2007-06-29 06:09:00,2.11976,2.11976,2.11943,2.11945,3629359.0
2007-06-29 06:10:00,2.1195,2.11957,2.11949,2.11953,8034746.0
2007-06-29 06:11:00,2.11976,2.11993,2.11976,2.11981,5133643.0
2007-06-29 06:12:00,2.11987,2.11995,2.11984,2.11995,5813083.0
2007-06-29 06:14:00,2.11995,2.11995,2.11947,2.11975,14719706.0
2007-06-29 06:15:00,2.11968,2.11968,2.1195,2.11951,7651034.0
2007-06-29 06:16:00,2.11949,2.11949,2.11934,2.11943,2089985.0
2007-06-29 06:17:00,2.11938,2.11938,2.11927,2.11927,1456772.0
2007-06-29 06:18:00,2.11934,2.11942,2.11916,2.11942,7547945.0
2007-06-29 06:19:00,2.11933,2.11936,2.11927,2.11927,3026158.0
2007-06-29 06:20:00,2.11921,2.11937,2.11921,2.11926,4425352.0
2007-06-29 06:21:00,2.11925,2.11937,2.11923,2.11923,11979830.0
2007-06-29 06:22:00,2.11914,2.11914,2.11887,2.11912,2043695.0
2007-06-29 06:23:00,2.11911,2.11913,2.11902,2.11904,6601845.0
2007-06-29 06:24:00,2.11908,2.11922,2.11902,2.11921,15077177.0
2007-06-29 06:25:00,2.11938,2.11965,2.11938,2.11965,5856082.0
2007-06-29 06:26:00,2.11967,2.11988,2.11966,2.11969,1063704.0
2007-06-29 06:27:00,2.11976,2.11988,2.11963,2.11988,7817172.0
2007-06-29 06:28:00,2.11989,2.12028,2.11985,2.12018,2620938.0
2007-06-29 06:29:00,2.11998,2.11998,2.11982,2.11984,2746201.0
2007-06-29 06:30:00,2.11959,2.11966,2.11949,2.11951,3000709.0
2007-06-29 06:31:00,2.11948,2.11948,2.11909,2.11909,10118459.0
2007-06-29 06:32:00,2.11911,2.11919,2.11895,2.11917,17993714.0
2007-06-29 06:33:00,2.11919,2.11929,2.11894,2.11929,4843786.0
2007-06-29 06:34:00,2.11941,2.11952,2.11936,2.11952,11685812.0
2007-06-29 06:35:00,2.11948,2.11948,2.1193,2.1194,3426574.0
2007-06-29 06:36:00,2.11941,2.11946,2.11932,2.11943,3166602.0
2007-06-29 06:37:00,2.11942,2.11949,2.11942,2.11949,2134604.0
2007-06-29 06:38:00,2.11948,2.11954,2.11941,2.11954,11122379.0
2007-06-29 06:39:00,2.11962,2.11969,2.1195,2.11956,19935804.0
2007-06-29 06:40:00,2.11935,2.11946,2.1192,2.1192,36292773.0
2007-06-29 06:41:00,2.11921,2.11921,2.11899,2.11912,31785657.0
2007-06-29 06:42:00,2.11921,2.11922,2.11906,2.1191,21099943.0
2007-06-29 06:43:00,2.11899,2.11903,2.1187,2.11903,1471505.0
2007-06-29 06:44:00,2.11912,2.11914,2.119,2.11907,8033774.0
2007-06-29 06:45:00,2.11908,2.11914,2.11891,2.11914,3410099.0
2007-06-29 06:46:00,2.11926,2.11934,2.11895,2.11924,1867030.0
2007-06-29 06:47:00,2.11924,2.1193,2.11917,2.1193,2574291.0
2007-06-29 06:48:00,2.11941,2.11946,2.11935,2.11939,7047400.0
2007-06-29 06:50:00,2.11934,2.11945,2.11927,2.11945,8603370.0
2007-06-29 06:51:00,2.1195,2.1195,2.11935,2.11936,2814648.0
2007-06-29 06:52:00,2.11941,2.11951,2.1194,2.1194,5425920.0
2007-06-29 06:53:00,2.11936,2.11952,2.11928,2.11952,2838826.0
2007-06-29 06:54:00,2.11954,2.11954,2.11935,2.11935,9389608.0
2007-06-29 06:55:00,2.11924,2.11958,2.11924,2.11942,13078134.0
2007-06-29 06:56:00,2.11928,2.11933,2.11917,2.11933,11677053.0
2007-06-29 06:57:00,2.11942,2.11942,2.11922,2.11939,3077481.0
2007-06-29 06:58:00,2.11936,2.11936,2.11918,2.11918,5432888.0
2007-06-29 06:59:00,2.1194,2.11956,2.1194,2.11956,2898405.0
2007-06-29 07:00:00,2.1197,2.11975,2.11945,2.11945,5332970.0
2007-06-29 07:01:00,2.11924,2.11945,2.11919,2.11945,6452082.0
2007-06-29 07:02:00,2.11941,2.11957,2.1194,2.11943,2837524.0
2007-06-29 07:03:00,2.11927,2.11939,2.11878,2.11939,3818446.0
2007-06-29 07:04:00,2.11948,2.1196,2.11948,2.11953,1314754.0
2007-06-29 07:05:00,2.1195,2.1195,2.11902,2.1194,9816838.0
2007-06-29 07:06:00,2.11944,2.11952,2.11935,2.11939,6213629.0
2007-06-29 07:07:00,2.11948,2.11951,2.11931,2.11951,5330495.0
2007-06-29 07:08:00,2.1196,2.1197,2.11928,2.11928,1353667.0
2007-06-29 07:09:00,2.11958,2.11958,2.11911,2.11911,9890368.0
2007-06-29 07:10:00,2.11934,2.11948,2.11933,2.11937,19127236.0
2007-06-29 07:11:00,2.11916,2.11924,2.11905,2.11924,4397231.0
2007-06-29 07:12:00,2.11937,2.11937,2.11895,2.11895,5214924.0
2007-06-29 07:13:00,2.11892,2.11892,2.11875,2.11875,5834485.0
2007-06-29 07:14:00,2.11896,2.11913,2.11874,2.11874,518349.0
2007-06-29 07:15:00,2.11858,2.11858,2.11832,2.11832,2654318.0
2007-06-29 07:16:00,2.11812,2.11823,2.11785,2.11823,1613457.0
2007-06-29 07:17:00,2.11838,2.11854,2.11838,2.11838,7853691.0
2007-06-29 07:18:00,2.11834,2.11852,2.11832,2.11852,2417923.0
2007-06-29 07:19:00,2.1185,2.11862,2.11847,2.11847,3682455.0
2007-06-29 07:20:00,2.11839,2.11839,2.11803,2.11803,2246490.0
2007-06-29 07:21:00,2.11797,2.1182,2.11786,2.1182,3584332.0
2007-06-29 07:22:00,2.11831,2.11842,2.11825,2.11825,4325069.0
2007-06-29 07:23:00,2.1182,2.11824,2.11816,2.11824,3594186.0
2007-06-29 07:24:00,2.11819,2.11839,2.11819,2.11839,5337598.0
2007-06-29 07:25:00,2.11859,2.11882,2.11859,2.11878,1007666.0
2007-06-29 07:26:00,2.11874,2.11896,2.11874,2.11896,3192331.0
2007-06-29 07:27:00,2.11889,2.11904,2.11871,2.11892,1509558.0
2007-06-29 07:28:00,2.11898,2.1192,2.11886,2.11898,8899069.0
2007-06-29 07:29:00,2.11904,2.11928,2.11903,2.11928,2907492.0
2007-06-29 07:30:00,2.11929,2.11959,2.11926,2.11959,11486984.0
2007-06-29 07:31:00,2.11949,2.11949,2.11907,2.11907,7621883.0
2007-06-29 07:32:00,2.11902,2.11923,2.11896,2.11923,12291059.0
2007-06-29 07:33:00,2.11943,2.11957,2.11943,2.11957,4347611.0
2007-06-29 07:34:00,2.11951,2.1198,2.11951,2.11979,7298024.0
2007-06-29 07:35:00,2.11975,2.11982,2.1196,2.1196,2856964.0
2007-06-29 07:36:00,2.11974,2.11974,2.11957,2.11958,10604331.0
2007-06-29 07:37:00,2.11958,2.11975,2.11944,2.11975,3795538.0
2007-06-29 07:38:00,2.11957,2.11965,2.11957,2.11965,1943431.0
2007-06-29 07:39:00,2.11967,2.1197,2.11955,2.11963,5846609.0
2007-06-29 07:40:00,2.11962,2.11969,2.11961,2.11969,2617176.0
2007-06-29 07:41:00,2.1197,2.11981,2.11967,2.11967,3458739.0
2007-06-29 07:42:00,2.11966,2.11966,2.11953,2.11954,1863345.0
2007-06-29 07:43:00,2.11947,2.11956,2.11943,2.11943,3072740.0
2007-06-29 07:44:00,2.11931,2.11932,2.1191,2.11931,4147640.0
2007-06-29 07:45:00,2.11926,2.11952,2.11926,2.11944,24843224.0
2007-06-29 07:46:00,2.1194,2.1194,2.119,2.119,1624609.0
2007-06-29 07:47:00,2.11889,2.11891,2.11867,2.11867,23122815.0
2007-06-29 07:48:00,2.11867,2.11872,2.11859,2.11868,4294112.0
2007-06-29 07:49:00,2.1186,2.1186,2.11834,2.11834,3136847.0
2007-06-29 07:50:00,2.11841,2.11841,2.11824,2.11833,17385953.0
2007-06-29 07:51:00,2.11836,2.11852,2.11836,2.11852,693510.0
2007-06-29 07:52:00,2.1185,2.11864,2.11848,2.11849,1014476.0
2007-06-29 07:53:00,2.11872,2.11889,2.11846,2.11889,9755323.0
2007-06-29 07:54:00,2.1189,2.11897,2.11875,2.11875,8683361.0
2007-06-29 07:55:00,2.11858,2.11884,2.11858,2.11884,2433838.0
2007-06-29 07:56:00,2.11882,2.11899,2.11868,2.11899,16093610.0
2007-06-29 07:57:00,2.11898,2.11899,2.11879,2.11879,562966.0
2007-06-29 07:58:00,2.11858,2.11883,2.11852,2.11883,15206354.0
2007-06-29 07:59:00,2.11884,2.11889,2.11866,2.11889,16462611.0
2007-06-29 08:00:00,2.11895,2.11895,2.11873,2.1189,19970308.0
2007-06-29 08:01:00,2.1188,2.11883,2.11854,2.11854,18166202.0
2007-06-29 08:02:00,2.11823,2.11849,2.11823,2.11844,786437.0
2007-06-29 08:03:00,2.1184,2.11867,2.1184,2.11867,4382475.0
2007-06-29 08:04:00,2.11861,2.11862,2.1184,2.11854,4456004.0
2007-06-29 08:05:00,2.11862,2.11873,2.11846,2.11873,2360846.0
2007-06-29 08:06:00,2.11868,2.11912,2.11868,2.11909,3403989.0
2007-06-29 08:07:00,2.11912,2.11942,2.11793,2.11793,3394477.0
2007-06-29 08:08:00,2.11952,2.12019,2.11952,2.12019,5512327.0
2007-06-29 08:09:00,2.1202,2.1202,2.1201,2.12012,48040377.0
2007-06-29 08:10:00,2.11999,2.11999,2.11975,2.1198,11128235.0
2007-06-29 08:11:00,2.11982,2.11993,2.11937,2.11937,16477664.0
2007-06-29 08:12:00,2.11971,2.11971,2.11925,2.11925,3395082.0
2007-06-29 08:13:00,2.11905,2.11905,2.11872,2.11874,36876286.0
2007-06-29 08:14:00,2.11884,2.11884,2.11879,2.11879,160129.0
2007-06-29 08:15:00,2.11887,2.11908,2.11887,2.11905,13903776.0
2007-06-29 08:16:00,2.11889,2.11922,2.11888,2.11922,1038206.0
2007-06-29 08:17:00,2.1192,2.11923,2.11909,2.11922,15408929.0
2007-06-29 08:18:00,2.11916,2.11916,2.11888,2.11897,10436474.0
2007-06-29 08:19:00,2.11894,2.11897,2.11885,2.11897,4904955.0
2007-06-29 08:20:00,2.11914,2.11952,2.11914,2.11952,2275350.0
2007-06-29 08:21:00,2.11949,2.11949,2.1193,2.11936,4188114.0
2007-06-29 08:22:00,2.11952,2.11976,2.11952,2.11976,1005661.0
2007-06-29 08:23:00,2.11992,2.12022,2.11992,2.12022,2477691.0
2007-06-29 08:24:00,2.12022,2.12022,2.12001,2.12011,1464524.0
2007-06-29 08:25:00,2.12012,2.12012,2.11997,2.11997,6275071.0
2007-06-29 08:26:00,2.11986,2.11986,2.11973,2.11979,3263439.0
2007-06-29 08:27:00,2.11983,2.12,2.11976,2.11976,6529746.0
2007-06-29 08:28:00,2.11991,2.12001,2.11991,2.12,1100930.0
2007-06-29 08:29:00,2.12012,2.12034,2.12012,2.12021,1783463.0
2007-06-29 08:30:00,2.12016,2.12016,2.11995,2.11995,20535906.0
2007-06-29 08:31:00,2.11999,2.12009,2.11996,2.12009,14597413.0
2007-06-29 08:32:00,2.12007,2.12014,2.11991,2.11991,7735725.0
2007-06-29 08:33:00,2.12002,2.12011,2.11998,2.12011,13288842.0
2007-06-29 08:34:00,2.12012,2.12012,2.11998,2.12003,12647060.0
2007-06-29 08:35:00,2.11947,2.12014,2.11947,2.11984,1999419.0
2007-06-29 08:36:00,2.11988,2.11989,2.11982,2.11982,8192179.0
2007-06-29 08:37:00,2.11984,2.11984,2.11963,2.11963,5796384.0
2007-06-29 08:38:00,2.11954,2.11954,2.11926,2.11942,4802440.0
2007-06-29 08:39:00,2.11934,2.11934,2.11909,2.11909,4044164.0
2007-06-29 08:40:00,2.11901,2.11901,2.11876,2.11888,10867831.0
2007-06-29 08:41:00,2.11871,2.11892,2.11871,2.11892,7299754.0
2007-06-29 08:42:00,2.11904,2.11924,2.11904,2.11916,4710177.0
2007-06-29 08:43:00,2.11924,2.11924,2.11886,2.11886,3206982.0
2007-06-29 08:44:00,2.11871,2.11871,2.11819,2.11845,11276316.0
2007-06-29 08:45:00,2.11851,2.11851,2.11787,2.11787,697737.0
2007-06-29 08:46:00,2.11783,2.11783,2.11751,2.11775,2292495.0
2007-06-29 08:47:00,2.11796,2.11842,2.11796,2.11842,16450244.0
2007-06-29 08:48:00,2.11852,2.11852,2.1184,2.11841,910996.0
2007-06-29 08:49:00,2.11831,2.11853,2.11815,2.11815,3686345.0
2007-06-29 08:50:00,2.11794,2.11794,2.11749,2.11749,5508766.0
2007-06-29 08:51:00,2.11751,2.11772,2.11742,2.11769,9600528.0
2007-06-29 08:52:00,2.11783,2.11799,2.11783,2.11788,1800954.0
2007-06-29 08:53:00,2.11812,2.11832,2.11804,2.11823,6405142.0
2007-06-29 08:54:00,2.11823,2.11823,2.11797,2.1182,8041821.0
2007-06-29 08:55:00,2.11813,2.1185,2.11813,2.1185,13731544.0
2007-06-29 08:56:00,2.11844,2.11845,2.11817,2.11817,6938785.0
2007-06-29 08:57:00,2.11791,2.11791,2.11781,2.11788,2894763.0
2007-06-29 08:58:00,2.11791,2.11821,2.11778,2.11821,333329.0
2007-06-29 08:59:00,2.11818,2.11856,2.11811,2.11856,5137166.0
2007-06-29 09:00:00,2.11849,2.11863,2.11835,2.11863,1444546.0
2007-06-29 09:01:00,2.1186,2.11871,2.11849,2.11849,13820425.0
2007-06-29 09:02:00,2.11849,2.11851,2.11836,2.11836,14505651.0
2007-06-29 09:03:00,2.11829,2.11829,2.11797,2.11823,8598698.0
2007-06-29 09:04:00,2.11815,2.11815,2.11774,2.11774,4003217.0
2007-06-29 09:05:00,2.1175,2.1175,2.11721,2.11721,5646097.0
2007-06-29 09:06:00,2.11739,2.11776,2.11739,2.11776,11059799.0
2007-06-29 09:07:00,2.1179,2.11841,2.1179,2.11841,3766987.0
2007-06-29 09:08:00,2.11846,2.11859,2.11831,2.11835,20559207.0
2007-06-29 09:09:00,2.11833,2.11833,2.11803,2.11803,1165628.0
2007-06-29 09:10:00,2.11802,2.11827,2.11799,2.11827,17480828.0
2007-06-29 09:11:00,2.11833,2.11856,2.11832,2.11837,3851530.0
2007-06-29 09:12:00,2.11858,2.11865,2.11826,2.11847,3137914.0
2007-06-29 09:13:00,2.1185,2.1185,2.11812,2.11812,25105391.0
2007-06-29 09:14:00,2.11811,2.11811,2.11786,2.11786,9911159.0
2007-06-29 09:15:00,2.11769,2.11777,2.11751,2.11755,24377366.0
2007-06-29 09:16:00,2.1172,2.11754,2.1172,2.11725,2788383.0
2007-06-29 09:17:00,2.11724,2.11763,2.11724,2.11763,6826826.0
2007-06-29 09:18:00,2.11767,2.11791,2.11767,2.11768,3064302.0
2007-06-29 09:19:00,2.11749,2.11756,2.11732,2.11732,2827965.0
2007-06-29 09:20:00,2.1173,2.1173,2.1169,2.1169,2322676.0
2007-06-29 09:21:00,2.11677,2.11693,2.11677,2.11681,2903333.0
2007-06-29 09:22:00,2.11668,2.1167,2.11637,2.11637,1935916.0
2007-06-29 09:23:00,2.11621,2.11644,2.11617,2.11644,8757879.0
2007-06-29 09:24:00,2.11645,2.11663,2.11645,2.11663,9274244.0
2007-06-29 09:25:00,2.11668,2.11674,2.11654,2.11666,5927507.0
2007-06-29 09:26:00,2.11682,2.11718,2.11682,2.11718,4025653.0
2007-06-29 09:27:00,2.11716,2.11716,2.11651,2.11654,2821343.0
2007-06-29 09:28:00,2.11677,2.11702,2.11677,2.1168,4674320.0
2007-06-29 09:29:00,2.11667,2.11669,2.1166,2.11668,14091182.0
2007-06-29 09:30:00,2.1167,2.1168,2.11652,2.11665,11008292.0
2007-06-29 09:31:00,2.11674,2.11674,2.11654,2.11654,3174206.0
2007-06-29 09:32:00,2.11672,2.11675,2.11649,2.11649,3478334.0
2007-06-29 09:33:00,2.11646,2.11646,2.11621,2.11623,20699712.0
2007-06-29 09:34:00,2.11617,2.11617,2.11576,2.11576,4020657.0
2007-06-29 09:35:00,2.11563,2.11563,2.11539,2.11555,1952717.0
2007-06-29 09:36:00,2.11569,2.11586,2.11562,2.1158,11229070.0
2007-06-29 09:37:00,2.11567,2.11583,2.11563,2.11575,11392512.0
2007-06-29 09:38:00,2.11578,2.11591,2.11577,2.11579,16898898.0
2007-06-29 09:39:00,2.11574,2.11598,2.11574,2.11583,8582918.0
2007-06-29 09:40:00,2.11556,2.11573,2.11535,2.1155,21406620.0
2007-06-29 09:41:00,2.11541,2.11583,2.11541,2.11569,6091565.0
2007-06-29 09:42:00,2.11554,2.11554,2.11508,2.11546,8950616.0
2007-06-29 09:43:00,2.11561,2.11564,2.11551,2.11561,7594540.0
2007-06-29 09:44:00,2.11571,2.11587,2.11565,2.11587,3259306.0
2007-06-29 09:45:00,2.11603,2.1162,2.11597,2.11612,4470265.0
2007-06-29 09:46:00,2.11613,2.1163,2.11612,2.1162,15645637.0
2007-06-29 09:47:00,2.11625,2.11625,2.116,2.11609,3297717.0
2007-06-29 09:48:00,2.11616,2.11624,2.11609,2.11621,1930339.0
2007-06-29 09:49:00,2.11619,2.11619,2.11595,2.11595,2134447.0
2007-06-29 09:50:00,2.11585,2.11604,2.11576,2.11597,5670144.0
2007-06-29 09:51:00,2.11614,2.11628,2.11614,2.11614,26101239.0
2007-06-29 09:52:00,2.11625,2.11644,2.11625,2.11626,6360810.0
2007-06-29 09:53:00,2.11629,2.11643,2.11629,2.11643,8117153.0
2007-06-29 09:54:00,2.1165,2.11663,2.11647,2.11658,5994359.0
2007-06-29 09:55:00,2.1166,2.11668,2.11656,2.11656,9234763.0
2007-06-29 09:56:00,2.11647,2.11649,2.11637,2.11647,2295616.0
2007-06-29 09:57:00,2.1164,2.11643,2.11628,2.11628,14464824.0
2007-06-29 09:58:00,2.11626,2.11635,2.11614,2.11619,796294.0
2007-06-29 09:59:00,2.11616,2.11631,2.11612,2.11631,1261902.0
2007-06-29 10:00:00,2.11638,2.11649,2.11637,2.11639,5266327.0
2007-06-29 10:01:00,2.11624,2.11624,2.11569,2.11569,10229486.0
2007-06-29 10:02:00,2.11572,2.11589,2.11572,2.11574,12367285.0
2007-06-29 10:03:00,2.11574,2.11574,2.11407,2.11552,7746417.0
2007-06-29 10:04:00,2.11546,2.11546,2.1151,2.1151,2544271.0
2007-06-29 10:05:00,2.11515,2.11515,2.11486,2.11493,1967909.0
2007-06-29 10:06:00,2.11487,2.11487,2.11465,2.1147,3572463.0
2007-06-29 10:07:00,2.11466,2.11466,2.11436,2.11436,1167778.0
2007-06-29 10:08:00,2.11447,2.11447,2.11427,2.11429,673087.0
2007-06-29 10:09:00,2.11426,2.11426,2.11387,2.11393,30939253.0
2007-06-29 10:10:00,2.11388,2.1139,2.11363,2.11363,1488905.0
2007-06-29 10:11:00,2.11372,2.11372,2.11312,2.11312,9145306.0
2007-06-29 10:12:00,2.11348,2.11348,2.11328,2.11328,6239114.0
2007-06-29 10:13:00,2.11325,2.11325,2.11296,2.11303,1491851.0
2007-06-29 10:14:00,2.11285,2.11292,2.11276,2.11276,6103541.0
2007-06-29 10:15:00,2.11269,2.1127,2.11211,2.11242,12031211.0
2007-06-29 10:16:00,2.11243,2.11243,2.1121,2.11219,1931804.0
2007-06-29 10:17:00,2.11223,2.11224,2.11211,2.11216,8649138.0
2007-06-29 10:18:00,2.11205,2.11206,2.11195,2.11195,1773245.0
2007-06-29 10:19:00,2.11181,2.11183,2.11166,2.11166,4037731.0
2007-06-29 10:20:00,2.11142,2.11142,2.11113,2.11113,621049.0
2007-06-29 10:21:00,2.11106,2.11106,2.11089,2.11089,7609162.0
2007-06-29 10:22:00,2.11088,2.11088,2.11068,2.11073,983247.0
2007-06-29 10:23:00,2.11067,2.11067,2.11017,2.11049,7143968.0
2007-06-29 10:24:00,2.11034,2.11046,2.10997,2.11004,24872722.0
2007-06-29 10:25:00,2.10995,2.11017,2.10995,2.11017,2766368.0
2007-06-29 10:26:00,2.11033,2.11043,2.11033,2.11043,6615921.0
2007-06-29 10:27:00,2.11037,2.11061,2.11037,2.11055,6380380.0
2007-06-29 10:28:00,2.11052,2.11067,2.11042,2.11045,767240.0
2007-06-29 10:29:00,2.11018,2.11018,2.10992,2.10995,12745489.0
2007-06-29 10:30:00,2.10996,2.11022,2.10996,2.11022,1734939.0
2007-06-29 10:31:00,2.1102,2.1102,2.10968,2.10968,2853125.0
2007-06-29 10:32:00,2.10988,2.11048,2.10988,2.11048,3171349.0
2007-06-29 10:33:00,2.11058,2.11084,2.11058,2.11084,11745539.0
2007-06-29 10:34:00,2.11077,2.11077,2.11043,2.11043,3238192.0
2007-06-29 10:35:00,2.1103,2.1103,2.11004,2.11018,6472921.0
2007-06-29 10:36:00,2.11012,2.11018,2.11001,2.11018,2341956.0
2007-06-29 10:37:00,2.11025,2.1103,2.11005,2.11006,28064875.0
2007-06-29 10:38:00,2.11016,2.11039,2.11004,2.11039,9421629.0
2007-06-29 10:39:00,2.11046,2.11065,2.11044,2.11065,4580620.0
2007-06-29 10:40:00,2.11053,2.11101,2.11053,2.11101,2351956.0
2007-06-29 10:41:00,2.11109,2.11119,2.11103,2.11105,676639.0
2007-06-29 10:42:00,2.11097,2.11099,2.11084,2.11097,9235426.0
2007-06-29 10:43:00,2.11071,2.1108,2.11071,2.1108,6161792.0
2007-06-29 10:44:00,2.11068,2.11081,2.11068,2.11077,4648116.0
2007-06-29 10:45:00,2.11073,2.11078,2.11058,2.11058,9228860.0
2007-06-29 10:46:00,2.11043,2.11043,2.11005,2.11005,4682956.0
2007-06-29 10:47:00,2.11002,2.11002,2.10991,2.10996,1189311.0
2007-06-29 10:48:00,2.10991,2.10995,2.10973,2.10991,5154174.0
2007-06-29 10:49:00,2.10989,2.11026,2.10989,2.11026,8628639.0
2007-06-29 10:50:00,2.11027,2.11045,2.11027,2.11045,5255639.0
2007-06-29 10:51:00,2.11038,2.11038,2.11009,2.11009,3248539.0
2007-06-29 10:52:00,2.11002,2.11002,2.10977,2.10977,14743005.0
2007-06-29 10:53:00,2.10976,2.10982,2.10959,2.10975,16284988.0
2007-06-29 10:54:00,2.10987,2.11015,2.10987,2.11015,3297388.0
2007-06-29 10:55:00,2.11022,2.11055,2.11022,2.11054,2833995.0
2007-06-29 10:56:00,2.1106,2.11072,2.11052,2.11052,1858765.0
2007-06-29 10:57:00,2.1107,2.11078,2.11067,2.11067,7550427.0
2007-06-29 10:58:00,2.11051,2.11067,2.11045,2.11067,5145101.0
2007-06-29 10:59:00,2.11074,2.1108,2.11073,2.11074,2217801.0
2007-06-29 11:00:00,2.11065,2.11065,2.11015,2.11015,277200.0
2007-06-29 11:01:00,2.11007,2.11008,2.10964,2.10964,7225146.0
2007-06-29 11:02:00,2.10942,2.10942,2.10926,2.10926,9766999.0
2007-06-29 11:03:00,2.10921,2.10921,2.10892,2.10892,5096184.0
2007-06-29 11:04:00,2.10884,2.10926,2.10884,2.10924,4625212.0
2007-06-29 11:05:00,2.1092,2.10946,2.1092,2.10936,34088388.0
2007-06-29 11:06:00,2.10947,2.10964,2.10947,2.10964,2417343.0
2007-06-29 11:07:00,2.10985,2.11,2.10982,2.10982,6800598.0
2007-06-29 11:08:00,2.10987,2.10995,2.10847,2.10993,839334.0
2007-06-29 11:09:00,2.11021,2.11041,2.11021,2.11034,1885864.0
2007-06-29 11:10:00,2.1102,2.11035,2.1102,2.11022,17009158.0
2007-06-29 11:11:00,2.11013,2.11056,2.10997,2.11056,3844722.0
2007-06-29 11:12:00,2.11073,2.11083,2.11038,2.11038,15948110.0
2007-06-29 11:13:00,2.11037,2.11043,2.11028,2.11035,25879939.0
2007-06-29 11:14:00,2.11051,2.11091,2.11041,2.11091,3682655.0
2007-06-29 11:15:00,2.11085,2.11091,2.11057,2.11091,4346787.0
2007-06-29 11:16:00,2.11102,2.11155,2.11102,2.11155,6120066.0
2007-06-29 11:17:00,2.11163,2.11172,2.11132,2.11172,10644906.0
2007-06-29 11:18:00,2.11188,2.11196,2.11169,2.11196,4574250.0
2007-06-29 11:19:00,2.1118,2.11197,2.11174,2.11193,20392714.0
2007-06-29 11:20:00,2.11193,2.11193,2.11169,2.11179,8357965.0
2007-06-29 11:21:00,2.1117,2.1117,2.11144,2.11144,3350973.0
2007-06-29 11:22:00,2.11145,2.11145,2.11124,2.11135,2364826.0
2007-06-29 11:23:00,2.1114,2.11166,2.1114,2.11166,18272545.0
2007-06-29 11:24:00,2.11169,2.11222,2.11169,2.11222,12552287.0
2007-06-29 11:25:00,2.11228,2.11229,2.11211,2.11223,1304718.0
2007-06-29 11:26:00,2.11215,2.11215,2.11199,2.11205,2480311.0
2007-06-29 11:27:00,2.11194,2.11202,2.11182,2.11197,12021262.0
2007-06-29 11:28:00,2.11175,2.11175,2.11117,2.11117,2355149.0
2007-06-29 11:29:00,2.11123,2.11143,2.11113,2.11143,2872844.0
2007-06-29 11:30:00,2.11144,2.11146,2.11137,2.11137,6699986.0
2007-06-29 11:31:00,2.11139,2.11196,2.11137,2.11196,3233086.0
2007-06-29 11:32:00,2.11194,2.11194,2.1117,2.1117,1326208.0
2007-06-29 11:33:00,2.11159,2.11159,2.11141,2.11145,4808035.0
2007-06-29 11:34:00,2.11143,2.11146,2.11118,2.11118,3672067.0
2007-06-29 11:35:00,2.11104,2.11104,2.11088,2.11097,9722101.0
2007-06-29 11:36:00,2.11097,2.11113,2.11097,2.11108,1793872.0
2007-06-29 11:37:00,2.11087,2.11087,2.11037,2.11053,6333784.0
2007-06-29 11:38:00,2.11039,2.11039,2.10974,2.10974,36646301.0
2007-06-29 11:39:00,2.1097,2.1097,2.10954,2.10965,7159444.0
2007-06-29 11:40:00,2.10972,2.10993,2.10968,2.10993,2076175.0
2007-06-29 11:41:00,2.11009,2.11042,2.11009,2.11038,26702060.0
2007-06-29 11:42:00,2.11054,2.11054,2.11023,2.11037,7628360.0
2007-06-29 11:43:00,2.11029,2.11029,2.10999,2.10999,5523976.0
2007-06-29 11:44:00,2.11004,2.11011,2.11001,2.11011,8363073.0
2007-06-29 11:45:00,2.10994,2.10994,2.10939,2.10983,7290998.0
2007-06-29 11:46:00,2.1096,2.10968,2.10911,2.10915,612818.0
2007-06-29 11:47:00,2.10913,2.10913,2.10894,2.10894,9594811.0
2007-06-29 11:48:00,2.10879,2.10888,2.10867,2.10885,11609193.0
2007-06-29 11:49:00,2.10899,2.10926,2.10899,2.10916,580211.0
2007-06-29 11:50:00,2.10906,2.10925,2.10882,2.10882,11411167.0
2007-06-29 11:51:00,2.10882,2.10895,2.10878,2.10895,5414981.0
2007-06-29 11:52:00,2.10904,2.10968,2.10904,2.10968,383371.0
2007-06-29 11:53:00,2.10996,2.1101,2.10967,2.10967,10579423.0
2007-06-29 11:54:00,2.1096,2.1096,2.10931,2.10939,19408252.0
2007-06-29 11:55:00,2.10929,2.10944,2.10917,2.10929,3310969.0
2007-06-29 11:56:00,2.10932,2.10945,2.10919,2.10919,15999890.0
2007-06-29 11:57:00,2.10934,2.10972,2.10934,2.10972,728174.0
2007-06-29 11:58:00,2.10991,2.11041,2.10991,2.11041,2561161.0
2007-06-29 11:59:00,2.11051,2.11051,2.11026,2.11026,2634259.0
2007-06-29 12:00:00,2.11021,2.11021,2.10934,2.10934,25394275.0
2007-06-29 12:01:00,2.1094,2.1094,2.10908,2.10912,22871550.0
2007-06-29 12:02:00,2.10903,2.10903,2.1086,2.1086,5339261.0
2007-06-29 12:03:00,2.10846,2.10846,2.1075,2.10789,16716803.0
2007-06-29 12:04:00,2.10772,2.10772,2.10722,2.10722,3400512.0
2007-06-29 12:05:00,2.1071,2.1071,2.1062,2.10623,9229279.0
2007-06-29 12:06:00,2.10614,2.10614,2.10536,2.10536,1884500.0
2007-06-29 12:07:00,2.1052,2.1053,2.10517,2.1053,24608407.0
2007-06-29 12:08:00,2.10511,2.10518,2.10486,2.10486,4234596.0
2007-06-29 12:09:00,2.10488,2.10499,2.10485,2.10485,4283668.0
2007-06-29 12:10:00,2.10509,2.10574,2.10509,2.10574,3929299.0
2007-06-29 12:11:00,2.10574,2.10603,2.10574,2.10603,9611821.0
2007-06-29 12:12:00,2.10609,2.10627,2.10603,2.10615,1720325.0
2007-06-29 12:13:00,2.10631,2.10653,2.10631,2.10653,7356115.0
2007-06-29 12:14:00,2.10676,2.10676,2.10633,2.10636,3562518.0
2007-06-29 12:15:00,2.10632,2.10632,2.10548,2.10548,18963719.0
2007-06-29 12:16:00,2.10557,2.10573,2.10557,2.10573,2868097.0
2007-06-29 12:17:00,2.10579,2.10579,2.10558,2.10558,7001129.0
2007-06-29 12:18:00,2.10549,2.10555,2.10535,2.10553,1809878.0
2007-06-29 12:19:00,2.10567,2.10584,2.10551,2.10584,14226446.0
2007-06-29 12:20:00,2.10585,2.10608,2.10585,2.10599,19401163.0
2007-06-29 12:21:00,2.1061,2.10635,2.10594,2.10635,6089068.0
2007-06-29 12:22:00,2.10638,2.10669,2.10638,2.10667,4806490.0
2007-06-29 12:23:00,2.10671,2.1069,2.10671,2.1069,3014804.0
2007-06-29 12:24:00,2.10688,2.10719,2.10684,2.10719,7687360.0
2007-06-29 12:25:00,2.1072,2.10745,2.10707,2.10745,2048006.0
2007-06-29 12:26:00,2.10743,2.10765,2.10742,2.10755,17861197.0
2007-06-29 12:27:00,2.10774,2.10791,2.1077,2.10791,9163647.0
2007-06-29 12:28:00,2.10794,2.10815,2.10792,2.10815,541265.0
2007-06-29 12:29:00,2.10816,2.10837,2.10816,2.10831,3435006.0
2007-06-29 12:30:00,2.10844,2.10865,2.10844,2.10865,5992075.0
2007-06-29 12:31:00,2.10871,2.10902,2.10871,2.10902,4099406.0
2007-06-29 12:32:00,2.10898,2.10898,2.10854,2.10854,17083701.0
2007-06-29 12:33:00,2.10857,2.10857,2.10792,2.10795,7312242.0
2007-06-29 12:34:00,2.10783,2.10821,2.10783,2.10821,6958987.0
2007-06-29 12:35:00,2.10814,2.10848,2.10814,2.10822,9378355.0
2007-06-29 12:36:00,2.10817,2.10861,2.10817,2.10856,36873012.0
2007-06-29 12:37:00,2.10858,2.10893,2.10858,2.1089,9151817.0
2007-06-29 12:38:00,2.10898,2.10947,2.10898,2.10947,522248.0
2007-06-29 12:39:00,2.10951,2.10951,2.10931,2.10946,13050794.0
2007-06-29 12:40:00,2.10938,2.10938,2.10912,2.10913,909448.0
2007-06-29 12:41:00,2.10913,2.10913,2.1087,2.10877,7432698.0
2007-06-29 12:42:00,2.10875,2.10875,2.10851,2.10852,5172131.0
2007-06-29 12:43:00,2.10849,2.10855,2.10843,2.10851,4389975.0
2007-06-29 12:44:00,2.1084,2.1084,2.1082,2.10839,2159611.0
2007-06-29 12:45:00,2.10847,2.10869,2.10842,2.10869,9374695.0
2007-06-29 12:46:00,2.10862,2.10895,2.10862,2.10895,2067177.0
2007-06-29 12:47:00,2.10898,2.10916,2.10897,2.10916,3588207.0
2007-06-29 12:48:00,2.10922,2.10935,2.10888,2.1093,10970645.0
2007-06-29 12:49:00,2.10936,2.10954,2.10936,2.1094,2062995.0
2007-06-29 12:50:00,2.10938,2.1099,2.10938,2.1099,9768159.0
2007-06-29 12:51:00,2.10991,2.11013,2.10956,2.11013,2113622.0
2007-06-29 12:52:00,2.11016,2.11033,2.11016,2.11033,10273135.0
2007-06-29 12:53:00,2.11024,2.1106,2.11024,2.1106,9251128.0
2007-06-29 12:54:00,2.11058,2.11082,2.11034,2.11082,5976093.0
2007-06-29 12:55:00,2.11071,2.11108,2.11071,2.11108,1560366.0
2007-06-29 12:56:00,2.11109,2.11138,2.11109,2.11138,21384562.0
2007-06-29 12:57:00,2.11139,2.11166,2.11139,2.11163,2396524.0
2007-06-29 12:58:00,2.11166,2.11188,2.11165,2.11188,12180832.0
2007-06-29 12:59:00,2.11192,2.11213,2.11192,2.11198,2976463.0
2007-06-29 13:00:00,2.11204,2.11238,2.11204,2.11238,1673311.0
2007-06-29 13:01:00,2.11204,2.11258,2.11204,2.11243,7109148.0
2007-06-29 13:02:00,2.11264,2.1129,2.1126,2.11288,9118589.0
2007-06-29 13:03:00,2.11302,2.11333,2.11302,2.11328,9540494.0
2007-06-29 13:04:00,2.11331,2.11354,2.11331,2.11343,6047848.0
2007-06-29 13:05:00,2.1136,2.11379,2.11352,2.11379,4344692.0
2007-06-29 13:06:00,2.11384,2.11396,2.11382,2.11387,2389999.0
2007-06-29 13:07:00,2.11405,2.11437,2.11405,2.11437,6535926.0
2007-06-29 13:08:00,2.11433,2.11459,2.11433,2.11459,3892035.0
2007-06-29 13:09:00,2.11445,2.11467,2.11445,2.11457,13322299.0
2007-06-29 13:10:00,2.11441,2.11441,2.11418,2.11421,10112261.0
2007-06-29 13:11:00,2.11415,2.11415,2.11396,2.11396,1810439.0
2007-06-29 13:12:00,2.11398,2.11398,2.11373,2.1138,9023010.0
2007-06-29 13:13:00,2.11376,2.11376,2.11353,2.11353,6592408.0
2007-06-29 13:14:00,2.11341,2.11362,2.11334,2.11362,1075900.0
2007-06-29 13:15:00,2.11352,2.11352,2.11334,2.11336,8851455.0
2007-06-29 13:16:00,2.11332,2.11343,2.11288,2.11288,8919570.0
2007-06-29 13:17:00,2.11258,2.11279,2.11246,2.11279,7976258.0
2007-06-29 13:18:00,2.11285,2.11285,2.11256,2.11276,9358485.0
2007-06-29 13:19:00,2.11286,2.11286,2.1126,2.11275,3753935.0
2007-06-29 13:20:00,2.11285,2.11285,2.11251,2.11251,10419971.0
2007-06-29 13:21:00,2.11252,2.11275,2.11252,2.11275,2670280.0
2007-06-29 13:22:00,2.11299,2.11326,2.11299,2.11306,5170852.0
2007-06-29 13:23:00,2.11308,2.11335,2.11286,2.11333,4808337.0
2007-06-29 13:24:00,2.11335,2.11355,2.11334,2.11354,451005.0
2007-06-29 13:25:00,2.11356,2.11387,2.11356,2.11387,17524446.0
2007-06-29 13:26:00,2.11385,2.11426,2.11379,2.11426,7260288.0
2007-06-29 13:27:00,2.11432,2.11435,2.11422,2.11433,7624324.0
2007-06-29 13:28:00,2.11435,2.11435,2.11348,2.11348,22688211.0
2007-06-29 13:29:00,2.11342,2.1136,2.11337,2.1136,6292004.0
2007-06-29 13:30:00,2.11378,2.11398,2.11378,2.11398,3349179.0
2007-06-29 13:31:00,2.11411,2.11424,2.1141,2.11424,34770900.0
2007-06-29 13:32:00,2.1142,2.11441,2.1142,2.11435,2600352.0
2007-06-29 13:33:00,2.11441,2.11448,2.11419,2.11419,12975627.0
2007-06-29 13:34:00,2.1138,2.11431,2.1138,2.11431,2596289.0
2007-06-29 13:35:00,2.11442,2.11442,2.11426,2.11436,4221465.0
2007-06-29 13:36:00,2.11421,2.11421,2.114,2.114,1623150.0
2007-06-29 13:37:00,2.114,2.1145,2.114,2.11417,15856832.0
2007-06-29 13:38:00,2.11456,2.11456,2.11445,2.11445,10831799.0
2007-06-29 13:39:00,2.1144,2.1144,2.11398,2.11398,1941851.0
2007-06-29 13:40:00,2.11394,2.11394,2.11335,2.11335,2268328.0
2007-06-29 13:41:00,2.11327,2.1133,2.11314,2.11322,1805103.0
2007-06-29 13:42:00,2.11332,2.11346,2.11314,2.11314,3806002.0
2007-06-29 13:43:00,2.11307,2.11307,2.11286,2.11293,1006431.0
2007-06-29 13:44:00,2.11289,2.11289,2.11227,2.11227,6155321.0
2007-06-29 13:45:00,2.11221,2.11221,2.11184,2.11184,3611697.0
2007-06-29 13:46:00,2.11194,2.11194,2.11178,2.11186,17345914.0
2007-06-29 13:47:00,2.11194,2.11194,2.11186,2.11192,2503519.0
2007-06-29 13:48:00,2.11186,2.11187,2.11167,2.11179,1679320.0
2007-06-29 13:49:00,2.11182,2.11196,2.11179,2.11196,9744793.0
2007-06-29 13:50:00,2.11197,2.11197,2.11183,2.11191,11950097.0
2007-06-29 13:51:00,2.11197,2.11197,2.11185,2.11188,8791533.0
2007-06-29 13:52:00,2.11159,2.11206,2.11159,2.11204,13443148.0
2007-06-29 13:53:00,2.11197,2.112,2.11174,2.11174,4881228.0
2007-06-29 13:54:00,2.11168,2.11175,2.11133,2.11133,2777395.0
2007-06-29 13:55:00,2.11131,2.11139,2.11129,2.1113,25674573.0
2007-06-29 13:56:00,2.11136,2.11168,2.11136,2.11161,3074200.0
2007-06-29 13:57:00,2.11161,2.11161,2.11146,2.11148,1738598.0
2007-06-29 13:58:00,2.11132,2.11156,2.11123,2.11156,4827859.0
2007-06-29 13:59:00,2.11179,2.11217,2.11179,2.112,2065894.0
2007-06-29 14:00:00,2.11202,2.11238,2.11202,2.11236,1829333.0
2007-06-29 14:01:00,2.11238,2.11281,2.11116,2.11278,3526698.0
2007-06-29 14:02:00,2.11286,2.11286,2.11271,2.11271,7395915.0
2007-06-29 14:03:00,2.11273,2.11278,2.11257,2.11272,10802917.0
2007-06-29 14:04:00,2.11277,2.11281,2.11252,2.11252,7179163.0
2007-06-29 14:05:00,2.11241,2.11245,2.11225,2.11228,9240078.0
2007-06-29 14:06:00,2.11246,2.11274,2.11246,2.11259,1352324.0
2007-06-29 14:07:00,2.11257,2.11257,2.11218,2.11218,3458120.0
2007-06-29 14:08:00,2.11204,2.11204,2.11166,2.11189,4022829.0
2007-06-29 14:09:00,2.11192,2.11207,2.11192,2.11197,3900695.0
2007-06-29 14:10:00,2.11191,2.11222,2.11191,2.11222,4874214.0
2007-06-29 14:11:00,2.11229,2.11252,2.11229,2.11243,9809164.0
2007-06-29 14:12:00,2.11236,2.11249,2.11225,2.11247,2127040.0
2007-06-29 14:13:00,2.11261,2.11287,2.11261,2.11274,23649953.0
2007-06-29 14:14:00,2.11271,2.11319,2.11265,2.11319,10984431.0
2007-06-29 14:15:00,2.11331,2.11404,2.11331,2.11404,18507666.0
2007-06-29 14:16:00,2.11414,2.1145,2.11414,2.1145,5335226.0
2007-06-29 14:17:00,2.11451,2.11477,2.11451,2.11477,7949305.0
2007-06-29 14:18:00,2.11467,2.11501,2.11467,2.11489,3044161.0
2007-06-29 14:19:00,2.11479,2.11479,2.11453,2.11464,8639206.0
2007-06-29 14:20:00,2.11486,2.11516,2.11486,2.11516,7003908.0
2007-06-29 14:21:00,2.11516,2.11539,2.11513,2.11539,2385472.0
2007-06-29 14:22:00,2.11525,2.11546,2.11514,2.11546,2985471.0
2007-06-29 14:23:00,2.11553,2.11567,2.11553,2.11555,15201499.0
2007-06-29 14:24:00,2.11554,2.11585,2.11554,2.11579,2969875.0
2007-06-29 14:25:00,2.11583,2.11599,2.11583,2.11599,1458790.0
2007-06-29 14:26:00,2.11608,2.11631,2.11608,2.11627,2978758.0
2007-06-29 14:27:00,2.11638,2.1168,2.11638,2.11678,4791457.0
2007-06-29 14:28:00,2.11684,2.11744,2.11676,2.11744,9664848.0
2007-06-29 14:29:00,2.11752,2.11752,2.11684,2.11684,1415017.0
2007-06-29 14:30:00,2.11689,2.11748,2.11689,2.11748,9385809.0
2007-06-29 14:31:00,2.11757,2.11814,2.11753,2.11814,6295364.0
2007-06-29 14:32:00,2.11825,2.11914,2.11825,2.11914,11230214.0
2007-06-29 14:33:00,2.11919,2.11969,2.11919,2.11969,3539284.0
2007-06-29 14:34:00,2.11976,2.1204,2.11976,2.1204,1539290.0
2007-06-29 14:35:00,2.12055,2.12123,2.12055,2.12123,7671275.0
2007-06-29 14:36:00,2.12133,2.12191,2.12133,2.12191,4431302.0
2007-06-29 14:37:00,2.12202,2.12265,2.12202,2.12265,4701176.0
2007-06-29 14:38:00,2.12274,2.12316,2.12274,2.12316,723253.0
2007-06-29 14:39:00,2.1232,2.12346,2.1232,2.12344,11553213.0
2007-06-29 14:40:00,2.12344,2.12365,2.12344,2.12365,6256593.0
2007-06-29 14:41:00,2.12372,2.12394,2.12364,2.12394,13667975.0
2007-06-29 14:42:00,2.12395,2.12419,2.12395,2.12419,9931003.0
2007-06-29 14:43:00,2.12428,2.12444,2.12424,2.12443,18521184.0
2007-06-29 14:44:00,2.12446,2.12464,2.12437,2.12454,6552365.0
2007-06-29 14:45:00,2.12467,2.12482,2.12467,2.12482,7709548.0
2007-06-29 14:46:00,2.12493,2.1251,2.12491,2.1251,3814071.0
2007-06-29 14:47:00,2.12514,2.12532,2.12514,2.12531,15343259.0
2007-06-29 14:48:00,2.12535,2.12556,2.12535,2.12556,19747021.0
2007-06-29 14:49:00,2.12562,2.12583,2.12562,2.12583,11316281.0
2007-06-29 14:50:00,2.12585,2.12609,2.12575,2.12609,1921083.0
2007-06-29 14:51:00,2.12613,2.12627,2.12612,2.12625,28500775.0
2007-06-29 14:52:00,2.12633,2.12653,2.12633,2.12653,1894782.0
2007-06-29 14:53:00,2.12657,2.12681,2.12656,2.12681,10718096.0
2007-06-29 14:54:00,2.12683,2.12699,2.12683,2.12697,10170692.0
2007-06-29 14:55:00,2.12706,2.12727,2.12706,2.12727,2543835.0
2007-06-29 14:56:00,2.12734,2.12753,2.12734,2.12753,4033446.0
2007-06-29 14:57:00,2.12754,2.12777,2.12751,2.12768,3612677.0
2007-06-29 14:58:00,2.12767,2.12799,2.12767,2.12799,3853494.0
2007-06-29 14:59:00,2.12802,2.12822,2.12801,2.12816,1993946.0
2007-06-29 15:00:00,2.12826,2.12841,2.12823,2.12841,3779095.0
2007-06-29 15:01:00,2.12835,2.12871,2.12835,2.12871,7715831.0
2007-06-29 15:02:00,2.12869,2.12887,2.12858,2.12887,1098315.0
2007-06-29 15:03:00,2.12903,2.12903,2.12863,2.12868,7689779.0
2007-06-29 15:04:00,2.12862,2.12862,2.12835,2.12836,17776713.0
2007-06-29 15:05:00,2.12824,2.1283,2.12811,2.12811,631611.0
2007-06-29 15:06:00,2.12811,2.12811,2.12775,2.12798,4884981.0
2007-06-29 15:07:00,2.1279,2.12802,2.12773,2.12802,3767209.0
2007-06-29 15:08:00,2.12805,2.12818,2.12799,2.12813,11597027.0
2007-06-29 15:09:00,2.12829,2.12846,2.12828,2.12846,4618201.0
2007-06-29 15:10:00,2.12849,2.12877,2.12816,2.12877,4363366.0
2007-06-29 15:11:00,2.12883,2.12896,2.12878,2.12894,13657579.0
2007-06-29 15:12:00,2.12902,2.12922,2.12894,2.12922,21217389.0
2007-06-29 15:13:00,2.12926,2.12952,2.12922,2.12952,3571676.0
2007-06-29 15:14:00,2.12955,2.12975,2.12955,2.12975,3632518.0
2007-06-29 15:15:00,2.12974,2.12999,2.12974,2.12977,2469385.0
2007-06-29 15:16:00,2.12992,2.13009,2.12988,2.13009,3604351.0
2007-06-29 15:17:00,2.13011,2.13024,2.12985,2.12988,3767169.0
2007-06-29 15:18:00,2.12999,2.12999,2.12972,2.12989,1541218.0
2007-06-29 15:19:00,2.12997,2.13007,2.12991,2.13003,1603250.0
2007-06-29 15:20:00,2.12993,2.12993,2.1294,2.1294,17852739.0
2007-06-29 15:21:00,2.12937,2.12937,2.12872,2.12896,5873109.0
2007-06-29 15:22:00,2.12897,2.12897,2.12811,2.12811,1855838.0
2007-06-29 15:23:00,2.12815,2.12827,2.12783,2.12827,4716206.0
2007-06-29 15:24:00,2.12835,2.12854,2.12832,2.12854,1044024.0
2007-06-29 15:25:00,2.1286,2.12878,2.12854,2.12873,5448893.0
2007-06-29 15:26:00,2.12886,2.12916,2.12885,2.12911,1994211.0
2007-06-29 15:27:00,2.12897,2.12921,2.12769,2.1291,2648821.0
2007-06-29 15:28:00,2.12913,2.12913,2.12901,2.12911,13170238.0
2007-06-29 15:29:00,2.129,2.1292,2.12871,2.1292,1994861.0
2007-06-29 15:30:00,2.12925,2.12925,2.12907,2.12907,1206557.0
2007-06-29 15:31:00,2.12925,2.12943,2.12925,2.12943,17270725.0
2007-06-29 15:32:00,2.12949,2.12953,2.12937,2.12942,2753500.0
2007-06-29 15:33:00,2.1293,2.12932,2.12907,2.12907,11005036.0
2007-06-29 15:34:00,2.12912,2.1293,2.12906,2.1293,8439077.0
2007-06-29 15:35:00,2.1293,2.12934,2.12888,2.12888,8611334.0
2007-06-29 15:36:00,2.12878,2.12882,2.12867,2.12878,7827479.0
2007-06-29 15:37:00,2.12899,2.12919,2.12899,2.12907,27427758.0
2007-06-29 15:38:00,2.12896,2.12911,2.12888,2.12911,1200845.0
2007-06-29 15:39:00,2.12909,2.12919,2.12904,2.12918,5973792.0
2007-06-29 15:40:00,2.12908,2.12941,2.12904,2.12941,89074497.0
2007-06-29 15:41:00,2.12936,2.12936,2.12911,2.12919,2065000.0
2007-06-29 15:42:00,2.12912,2.12918,2.12899,2.12918,8195739.0
2007-06-29 15:43:00,2.12922,2.12934,2.12922,2.12931,2960498.0
2007-06-29 15:44:00,2.12929,2.12929,2.12897,2.12897,4494827.0
2007-06-29 15:45:00,2.12892,2.12907,2.12892,2.12895,32500311.0
2007-06-29 15:46:00,2.12909,2.12924,2.12878,2.12892,5615651.0
2007-06-29 15:47:00,2.12895,2.12903,2.12891,2.12899,2390581.0
2007-06-29 15:48:00,2.12885,2.12889,2.12874,2.1288,2781017.0
2007-06-29 15:49:00,2.12874,2.1288,2.12861,2.1287,5932477.0
2007-06-29 15:50:00,2.12874,2.12885,2.12839,2.12885,1849315.0
2007-06-29 15:51:00,2.12887,2.12887,2.12849,2.12849,3418590.0
2007-06-29 15:52:00,2.12842,2.12842,2.12788,2.12788,1605589.0
2007-06-29 15:53:00,2.12797,2.12804,2.12782,2.12804,8321189.0
2007-06-29 15:54:00,2.12796,2.12796,2.12785,2.12792,3713675.0
2007-06-29 15:55:00,2.1277,2.12787,2.12753,2.12764,19281254.0
2007-06-29 15:56:00,2.12787,2.12798,2.12775,2.12798,2391668.0
2007-06-29 15:57:00,2.12802,2.12816,2.1277,2.1277,2270716.0
2007-06-29 15:58:00,2.12749,2.12767,2.12739,2.12767,3836733.0
2007-06-29 15:59:00,2.12763,2.12766,2.12756,2.12759,6986705.0
2007-06-29 16:00:00,2.12754,2.12782,2.12754,2.12782,6800228.0
2007-06-29 16:01:00,2.12797,2.12797,2.12763,2.12763,17189802.0
2007-06-29 16:02:00,2.12754,2.12754,2.12731,2.12731,8359835.0
2007-06-29 16:03:00,2.12733,2.12733,2.1269,2.1269,19396190.0
2007-06-29 16:04:00,2.12713,2.12734,2.12713,2.12734,3743537.0
2007-06-29 16:05:00,2.12753,2.12774,2.12753,2.12774,9304127.0
2007-06-29 16:06:00,2.12777,2.12791,2.12777,2.12788,1909994.0
2007-06-29 16:07:00,2.12787,2.128,2.12785,2.12785,891749.0
2007-06-29 16:08:00,2.12777,2.12798,2.12772,2.12798,2346172.0
2007-06-29 16:09:00,2.12814,2.12847,2.12814,2.12847,12758739.0
2007-06-29 16:10:00,2.12862,2.12898,2.1286,2.12898,532763.0
2007-06-29 16:11:00,2.129,2.12922,2.129,2.12914,8504830.0
2007-06-29 16:12:00,2.12931,2.12949,2.12931,2.12949,5061122.0
2007-06-29 16:13:00,2.12948,2.1297,2.12935,2.12935,8140452.0
2007-06-29 16:14:00,2.12975,2.12997,2.12968,2.12997,1811951.0
2007-06-29 16:15:00,2.12995,2.13016,2.12995,2.13016,6387596.0
2007-06-29 16:16:00,2.13027,2.13054,2.13026,2.13052,26086137.0
2007-06-29 16:17:00,2.13054,2.13082,2.13054,2.13068,24833261.0
2007-06-29 16:18:00,2.1309,2.13106,2.13088,2.13106,1302283.0
2007-06-29 16:19:00,2.13107,2.13137,2.13104,2.13137,27174154.0
2007-06-29 16:20:00,2.13144,2.13161,2.13107,2.13159,3593365.0
2007-06-29 16:21:00,2.13162,2.13186,2.13162,2.13186,6464002.0
2007-06-29 16:22:00,2.13181,2.13215,2.13179,2.13206,1407889.0
2007-06-29 16:23:00,2.13222,2.13247,2.13222,2.13247,2441949.0
2007-06-29 16:24:00,2.13254,2.13278,2.13254,2.13278,10580844.0
2007-06-29 16:25:00,2.13276,2.13302,2.13276,2.13302,7498039.0
2007-06-29 16:26:00,2.1331,2.13328,2.13297,2.13328,8365283.0
2007-06-29 16:27:00,2.13331,2.13349,2.13331,2.13349,5171248.0
2007-06-29 16:28:00,2.13351,2.13369,2.13345,2.13358,16172251.0
2007-06-29 16:29:00,2.13362,2.13413,2.13362,2.13413,7452495.0
2007-06-29 16:30:00,2.1341,2.1341,2.13358,2.13359,2194970.0
2007-06-29 16:31:00,2.13358,2.13358,2.13303,2.13303,21782494.0
2007-06-29 16:32:00,2.13319,2.13334,2.13319,2.1333,4429141.0
2007-06-29 16:33:00,2.13282,2.1334,2.13282,2.13325,10933825.0
2007-06-29 16:34:00,2.13327,2.1336,2.13327,2.1336,7062388.0
2007-06-29 16:35:00,2.13365,2.13381,2.13358,2.13381,9452834.0
2007-06-29 16:36:00,2.13387,2.13404,2.13387,2.134,1173599.0
2007-06-29 16:37:00,2.13402,2.13429,2.13401,2.13429,13470300.0
2007-06-29 16:38:00,2.13437,2.13453,2.13437,2.13453,2464314.0
2007-06-29 16:39:00,2.13455,2.13483,2.13449,2.13483,2404898.0
2007-06-29 16:40:00,2.13474,2.13511,2.13453,2.13511,6961409.0
2007-06-29 16:41:00,2.13519,2.1354,2.13519,2.1354,2319138.0
2007-06-29 16:42:00,2.13532,2.1356,2.13532,2.1356,13705136.0
2007-06-29 16:43:00,2.1356,2.13587,2.1356,2.13567,12379831.0
2007-06-29 16:44:00,2.13565,2.13583,2.1356,2.13578,3422200.0
2007-06-29 16:45:00,2.13589,2.13611,2.13589,2.13606,26752659.0
2007-06-29 16:46:00,2.13594,2.13594,2.13567,2.13567,15061726.0
2007-06-29 16:47:00,2.13559,2.13583,2.13559,2.13583,5959411.0
2007-06-29 16:48:00,2.13584,2.13584,2.13571,2.13581,1031826.0
2007-06-29 16:49:00,2.13577,2.13585,2.1356,2.13585,2520878.0
2007-06-29 16:50:00,2.13595,2.13595,2.13559,2.13566,12685321.0
2007-06-29 16:51:00,2.1356,2.13566,2.13538,2.13538,1745679.0
2007-06-29 16:52:00,2.13536,2.13536,2.13516,2.13517,8294854.0
2007-06-29 16:53:00,2.13514,2.13514,2.13492,2.13495,7502418.0
2007-06-29 16:54:00,2.13492,2.13492,2.13467,2.1347,4289744.0
2007-06-29 16:55:00,2.13469,2.13469,2.13442,2.13442,17069286.0
2007-06-29 16:56:00,2.13446,2.135,2.13446,2.135,3140156.0
2007-06-29 16:57:00,2.13495,2.1353,2.13495,2.13528,7862482.0
2007-06-29 16:58:00,2.13528,2.13547,2.13506,2.13506,4337898.0
2007-06-29 16:59:00,2.1351,2.13511,2.13464,2.13464,11911364.0
2007-06-29 17:00:00,2.13455,2.13455,2.13371,2.13371,13325353.0
2007-06-29 17:01:00,2.1337,2.1337,2.13328,2.13328,6983950.0
2007-06-29 17:02:00,2.1334,2.1334,2.13308,2.13308,15300599.0
2007-06-29 17:03:00,2.13308,2.13346,2.13304,2.13346,5592108.0
2007-06-29 17:04:00,2.13348,2.13378,2.13348,2.13378,7232886.0
2007-06-29 17:05:00,2.13378,2.13413,2.13374,2.13413,12259382.0
2007-06-29 17:06:00,2.13369,2.13428,2.13369,2.13424,3524633.0
2007-06-29 17:07:00,2.13417,2.13487,2.13417,2.13487,9650944.0
2007-06-29 17:08:00,2.13492,2.13499,2.13485,2.13494,10734050.0
2007-06-29 17:09:00,2.13488,2.13492,2.13452,2.13452,874149.0
2007-06-29 17:10:00,2.13441,2.13441,2.13411,2.13424,1708219.0
2007-06-29 17:11:00,2.13419,2.13419,2.13394,2.13396,2568822.0
2007-06-29 17:12:00,2.13393,2.13398,2.13377,2.13388,1708154.0
2007-06-29 17:13:00,2.13385,2.13385,2.13312,2.13312,903216.0
2007-06-29 17:14:00,2.13358,2.13359,2.13344,2.13344,7549651.0
2007-06-29 17:15:00,2.13336,2.13347,2.13331,2.13347,29349406.0
2007-06-29 17:16:00,2.13345,2.13346,2.13336,2.13342,880146.0
2007-06-29 17:17:00,2.13345,2.13361,2.13336,2.13361,5746809.0
2007-06-29 17:18:00,2.13351,2.13351,2.13312,2.13312,7378605.0
2007-06-29 17:19:00,2.13313,2.13323,2.13309,2.13309,3761496.0
2007-06-29 17:20:00,2.13307,2.13309,2.13288,2.13299,10652111.0
2007-06-29 17:21:00,2.13304,2.13305,2.13288,2.13288,3804112.0
2007-06-29 17:22:00,2.13286,2.13286,2.13215,2.13215,17555138.0
2007-06-29 17:23:00,2.13229,2.13278,2.13229,2.13278,10478522.0
2007-06-29 17:24:00,2.13292,2.13292,2.13245,2.13245,2194535.0
2007-06-29 17:25:00,2.13236,2.13236,2.13174,2.13174,52259533.0
2007-06-29 17:26:00,2.1317,2.13171,2.13113,2.13113,5188376.0
2007-06-29 17:27:00,2.13106,2.13106,2.13093,2.13098,3770279.0
2007-06-29 17:28:00,2.1309,2.1309,2.13057,2.13057,4959950.0
2007-06-29 17:29:00,2.13045,2.13045,2.1301,2.1301,12246247.0
2007-06-29 17:30:00,2.12997,2.12997,2.12976,2.12977,10662918.0
2007-06-29 17:31:00,2.12991,2.13001,2.12978,2.13001,6150176.0
2007-06-29 17:32:00,2.13006,2.13006,2.12987,2.12997,9839332.0
2007-06-29 17:33:00,2.13014,2.13045,2.13014,2.13042,6887889.0
2007-06-29 17:34:00,2.13036,2.1311,2.13036,2.1311,3164818.0
2007-06-29 17:35:00,2.13128,2.13161,2.13128,2.13161,18650247.0
2007-06-29 17:36:00,2.13167,2.13169,2.13153,2.13154,4178264.0
2007-06-29 17:37:00,2.1315,2.13156,2.13144,2.13156,15715560.0
2007-06-29 17:38:00,2.13154,2.13154,2.13122,2.13126,6152063.0
2007-06-29 17:39:00,2.13118,2.13118,2.13088,2.13088,10413708.0
2007-06-29 17:40:00,2.13087,2.13088,2.1308,2.13088,4229066.0
2007-06-29 17:41:00,2.131,2.13179,2.131,2.13179,22352187.0
2007-06-29 17:42:00,2.13189,2.13212,2.13189,2.13212,3513716.0
2007-06-29 17:43:00,2.1322,2.13238,2.1322,2.13227,1379158.0
2007-06-29 17:44:00,2.13208,2.13208,2.1316,2.1316,10405732.0
2007-06-29 17:45:00,2.13169,2.1318,2.13169,2.13171,1878158.0
2007-06-29 17:46:00,2.13138,2.13138,2.13118,2.13121,7540470.0
2007-06-29 17:47:00,2.13115,2.13123,2.1311,2.1311,8166723.0
2007-06-29 17:48:00,2.13112,2.13123,2.12964,2.1312,11536242.0
2007-06-29 17:49:00,2.13118,2.13126,2.13095,2.13095,19984843.0
2007-06-29 17:50:00,2.13132,2.13193,2.13132,2.13193,886970.0
2007-06-29 17:51:00,2.13204,2.13211,2.13191,2.13191,2574873.0
2007-06-29 17:52:00,2.1319,2.132,2.13179,2.13193,9239869.0
2007-06-29 17:53:00,2.13185,2.13185,2.13157,2.13157,647116.0
2007-06-29 17:54:00,2.13164,2.13219,2.13164,2.13219,3363574.0
2007-06-29 17:55:00,2.1322,2.1322,2.13197,2.13204,7768345.0
2007-06-29 17:56:00,2.13193,2.13198,2.13173,2.13173,1619442.0
2007-06-29 17:57:00,2.13204,2.13229,2.13204,2.13219,6504641.0
2007-06-29 17:58:00,2.13198,2.13272,2.13198,2.13272,2925074.0
2007-06-29 17:59:00,2.13271,2.13284,2.1327,2.13279,4812946.0
2007-06-29 18:00:00,2.13272,2.13272,2.13248,2.13264,9154430.0
2007-06-29 18:01:00,2.13272,2.13272,2.13266,2.13267,5370803.0
2007-06-29 18:02:00,2.1328,2.1328,2.13268,2.13269,9846614.0
2007-06-29 18:03:00,2.13281,2.13311,2.13281,2.13311,4996773.0
2007-06-29 18:04:00,2.13303,2.13303,2.1325,2.1325,18497749.0
2007-06-29 18:05:00,2.13235,2.13235,2.13208,2.13213,4959137.0
2007-06-29 18:06:00,2.13199,2.13199,2.13162,2.13181,7390238.0
2007-06-29 18:07:00,2.13177,2.13178,2.13164,2.13165,13867145.0
2007-06-29 18:08:00,2.13148,2.13148,2.13118,2.13118,27929271.0
2007-06-29 18:09:00,2.13114,2.13114,2.13085,2.13087,14060015.0
2007-06-29 18:10:00,2.1307,2.13105,2.1307,2.13105,3695242.0
2007-06-29 18:11:00,2.13111,2.13126,2.13111,2.13115,15576852.0
2007-06-29 18:12:00,2.13112,2.13112,2.13073,2.13073,4607939.0
2007-06-29 18:13:00,2.13078,2.13099,2.13066,2.13089,15154591.0
2007-06-29 18:14:00,2.13094,2.13149,2.13094,2.13149,13530014.0
2007-06-29 18:15:00,2.13149,2.13155,2.13121,2.13121,3076550.0
2007-06-29 18:16:00,2.13164,2.13184,2.13163,2.13184,3296364.0
2007-06-29 18:17:00,2.13172,2.13187,2.13166,2.13184,6320476.0
2007-06-29 18:18:00,2.13174,2.13174,2.13128,2.13128,2343141.0
2007-06-29 18:19:00,2.13095,2.13129,2.13095,2.13109,13153116.0
2007-06-29 18:20:00,2.13107,2.13111,2.13087,2.13087,10960330.0
2007-06-29 18:21:00,2.13095,2.13105,2.13089,2.13105,20706636.0
2007-06-29 18:22:00,2.13096,2.13096,2.1305,2.1305,4658024.0
2007-06-29 18:23:00,2.13046,2.13066,2.13043,2.13055,2140223.0
2007-06-29 18:24:00,2.13061,2.13081,2.13061,2.13079,6834120.0
2007-06-29 18:25:00,2.13084,2.1314,2.13084,2.1314,15488866.0
2007-06-29 18:26:00,2.13153,2.13184,2.13153,2.13184,236204.0
2007-06-29 18:27:00,2.13184,2.13184,2.13146,2.13146,6469686.0
2007-06-29 18:28:00,2.13137,2.13137,2.13094,2.13095,6566470.0
2007-06-29 18:29:00,2.13097,2.13097,2.13072,2.13074,5273094.0
2007-06-29 18:30:00,2.13065,2.13094,2.13051,2.13094,15576945.0
2007-06-29 18:31:00,2.13101,2.13116,2.13078,2.13078,5837865.0
2007-06-29 18:32:00,2.13086,2.13089,2.13066,2.13089,5974131.0
2007-06-29 18:33:00,2.13074,2.13123,2.13074,2.13123,10087760.0
2007-06-29 18:34:00,2.13127,2.13153,2.13127,2.13131,1651195.0
2007-06-29 18:35:00,2.13112,2.1314,2.13107,2.1314,5542875.0
2007-06-29 18:36:00,2.13137,2.13142,2.13113,2.13113,49338515.0
2007-06-29 18:37:00,2.13132,2.13133,2.13113,2.13133,9200091.0
2007-06-29 18:38:00,2.13126,2.13126,2.13105,2.13105,12631608.0
2007-06-29 18:39:00,2.13105,2.13111,2.131,2.13106,14952068.0
2007-06-29 18:40:00,2.13093,2.13093,2.13039,2.13039,2404744.0
2007-06-29 18:41:00,2.13043,2.13043,2.1301,2.1301,14336812.0
2007-06-29 18:42:00,2.12993,2.1301,2.12986,2.13005,5768169.0
2007-06-29 18:43:00,2.13016,2.13021,2.13008,2.13008,1736250.0
2007-06-29 18:44:00,2.13009,2.13009,2.12986,2.12999,858908.0
2007-06-29 18:45:00,2.1301,2.1301,2.13003,2.13005,2742558.0
2007-06-29 18:46:00,2.13007,2.13011,2.12991,2.12991,5183405.0
2007-06-29 18:47:00,2.12992,2.13001,2.12992,2.12993,2611916.0
2007-06-29 18:48:00,2.12976,2.12986,2.12966,2.12968,9222257.0
2007-06-29 18:49:00,2.12921,2.12963,2.12921,2.12963,3357206.0
2007-06-29 18:50:00,2.12962,2.12962,2.12942,2.12946,3465630.0
2007-06-29 18:51:00,2.12938,2.12967,2.12938,2.12945,4005963.0
2007-06-29 18:52:00,2.12943,2.12949,2.12931,2.12946,1446698.0
2007-06-29 18:53:00,2.12939,2.12951,2.12931,2.12951,12943331.0
2007-06-29 18:54:00,2.12966,2.12987,2.12953,2.12987,6193849.0
2007-06-29 18:55:00,2.12989,2.13012,2.12969,2.12969,16142219.0
2007-06-29 18:56:00,2.12969,2.12969,2.12948,2.12948,10245624.0
2007-06-29 18:57:00,2.12945,2.12945,2.12904,2.12904,2281950.0
2007-06-29 18:58:00,2.12897,2.12913,2.12894,2.12913,7058591.0
2007-06-29 18:59:00,2.12911,2.12911,2.12865,2.12865,3401035.0
2007-06-29 19:00:00,2.12902,2.12902,2.12876,2.12877,3549135.0
2007-06-29 19:01:00,2.1287,2.1287,2.12852,2.1286,1374803.0
2007-06-29 19:02:00,2.1285,2.12871,2.12848,2.12848,9036694.0
2007-06-29 19:03:00,2.12862,2.12862,2.12838,2.12844,10097908.0
2007-06-29 19:04:00,2.12821,2.12827,2.12797,2.12814,3984582.0
2007-06-29 19:05:00,2.12815,2.12815,2.12785,2.12785,6985290.0
2007-06-29 19:06:00,2.12785,2.12786,2.12764,2.12786,424589.0
2007-06-29 19:07:00,2.12798,2.12831,2.12798,2.12831,5941780.0
2007-06-29 19:08:00,2.12781,2.12825,2.12781,2.12825,13631970.0
2007-06-29 19:09:00,2.12824,2.12839,2.12824,2.12839,8169920.0
2007-06-29 19:10:00,2.12819,2.12839,2.12802,2.12839,5394811.0
2007-06-29 19:11:00,2.12855,2.12867,2.12821,2.12821,6329209.0
2007-06-29 19:12:00,2.12864,2.12869,2.1286,2.1286,9014277.0
2007-06-29 19:13:00,2.12864,2.12877,2.12855,2.12877,4817605.0
2007-06-29 19:14:00,2.12878,2.12893,2.12865,2.12892,3483552.0
2007-06-29 19:15:00,2.12889,2.12891,2.12882,2.1289,12890527.0
2007-06-29 19:16:00,2.12883,2.12883,2.12856,2.1287,3915878.0
2007-06-29 19:17:00,2.12863,2.12906,2.12863,2.12906,9784664.0
2007-06-29 19:18:00,2.12918,2.12933,2.12918,2.12925,3181171.0
2007-06-29 19:19:00,2.12917,2.12947,2.12899,2.12899,16020477.0
2007-06-29 19:20:00,2.12927,2.12927,2.1289,2.1289,10361272.0
2007-06-29 19:21:00,2.12894,2.12923,2.12892,2.12923,5513928.0
2007-06-29 19:22:00,2.12926,2.12928,2.12912,2.12913,1836317.0
2007-06-29 19:23:00,2.12904,2.12904,2.1289,2.1289,6851668.0
2007-06-29 19:24:00,2.12873,2.12873,2.12848,2.12853,2087135.0
2007-06-29 19:25:00,2.12855,2.12862,2.12848,2.12849,2096748.0
2007-06-29 19:26:00,2.12852,2.12872,2.12852,2.12872,12655411.0
2007-06-29 19:27:00,2.12868,2.12868,2.12849,2.12855,4303254.0
2007-06-29 19:28:00,2.12865,2.12878,2.12864,2.12867,4967003.0
2007-06-29 19:29:00,2.12873,2.12888,2.12871,2.12887,9701444.0
2007-06-29 19:30:00,2.12883,2.12887,2.12877,2.12887,5945827.0
2007-06-29 19:31:00,2.12888,2.12911,2.12882,2.12911,4417724.0
2007-06-29 19:32:00,2.12912,2.12912,2.12901,2.12901,7513212.0
2007-06-29 19:33:00,2.12899,2.12909,2.12886,2.12886,2467412.0
2007-06-29 19:34:00,2.12887,2.12912,2.12871,2.12876,5615423.0
2007-06-29 19:35:00,2.12883,2.12902,2.12876,2.12902,18023220.0
2007-06-29 19:36:00,2.12902,2.12921,2.12895,2.12895,5363626.0
2007-06-29 19:37:00,2.12868,2.12897,2.12868,2.12897,21740254.0
2007-06-29 19:38:00,2.12896,2.12896,2.12885,2.12888,7609674.0
2007-06-29 19:39:00,2.12867,2.12904,2.12867,2.12879,3529383.0
2007-06-29 19:40:00,2.12877,2.12895,2.12877,2.12889,2284909.0
2007-06-29 19:41:00,2.12885,2.12895,2.12879,2.12893,27883271.0
2007-06-29 19:42:00,2.12899,2.12909,2.1289,2.12909,3357271.0
2007-06-29 19:43:00,2.12903,2.12925,2.12903,2.12925,3032342.0
2007-06-29 19:44:00,2.12929,2.12948,2.12927,2.12948,3078191.0
2007-06-29 19:45:00,2.12955,2.12966,2.12928,2.12928,9907073.0
2007-06-29 19:46:00,2.12925,2.12936,2.12919,2.1292,2204820.0
2007-06-29 19:47:00,2.1288,2.12921,2.1288,2.12921,3124599.0
2007-06-29 19:48:00,2.12921,2.12926,2.12909,2.12917,2657033.0
2007-06-29 19:49:00,2.12921,2.12927,2.12912,2.12927,24421072.0
2007-06-29 19:50:00,2.1292,2.1292,2.12909,2.12913,4470630.0
2007-06-29 19:51:00,2.12901,2.12935,2.12901,2.12935,9608739.0
2007-06-29 19:52:00,2.12929,2.12929,2.12909,2.12919,3042002.0
2007-06-29 19:53:00,2.1292,2.12926,2.12914,2.12914,6949484.0
2007-06-29 19:54:00,2.12916,2.12935,2.12908,2.12915,11912372.0
2007-06-29 19:55:00,2.12906,2.12912,2.12889,2.12892,36976856.0
2007-06-29 19:56:00,2.12881,2.12897,2.12881,2.12894,2741913.0
2007-06-29 19:57:00,2.12888,2.12888,2.12857,2.12857,5020529.0
2007-06-29 19:58:00,2.12842,2.12842,2.1282,2.12833,2175909.0
2007-06-29 19:59:00,2.12833,2.12871,2.12833,2.12871,2954920.0
2007-06-29 20:00:00,2.12884,2.12897,2.12883,2.12897,15919627.0
2007-06-29 20:01:00,2.12884,2.12895,2.12876,2.12895,14890559.0
2007-06-29 20:02:00,2.12908,2.12933,2.12908,2.12933,4900908.0
2007-06-29 20:03:00,2.12935,2.12939,2.12891,2.12939,2964770.0
2007-06-29 20:04:00,2.12942,2.12946,2.12932,2.12935,4135367.0
2007-06-29 20:05:00,2.1293,2.1293,2.1277,2.12898,2929543.0
2007-06-29 20:06:00,2.12888,2.12888,2.12876,2.12882,9416715.0
2007-06-29 20:07:00,2.12889,2.1289,2.12879,2.12879,6503932.0
2007-06-29 20:08:00,2.12881,2.12898,2.12881,2.12898,13980932.0
2007-06-29 20:09:00,2.12894,2.12954,2.12894,2.12954,3748604.0
2007-06-29 20:10:00,2.12958,2.13044,2.12958,2.13044,6681056.0
2007-06-29 20:11:00,2.13051,2.13072,2.13044,2.13044,5571541.0
2007-06-29 20:12:00,2.13044,2.13044,2.13012,2.13012,1268999.0
2007-06-29 20:13:00,2.13023,2.13042,2.13017,2.13042,2543222.0
2007-06-29 20:14:00,2.13034,2.13034,2.12957,2.12957,4978384.0
2007-06-29 20:15:00,2.12956,2.12961,2.12954,2.12955,3841452.0
2007-06-29 20:16:00,2.12949,2.12953,2.12938,2.12953,5815563.0
2007-06-29 20:17:00,2.12959,2.12978,2.12948,2.12948,4241572.0
2007-06-29 20:18:00,2.12937,2.1295,2.12937,2.12945,744148.0
2007-06-29 20:19:00,2.12953,2.12958,2.1293,2.12933,13458940.0
2007-06-29 20:20:00,2.12942,2.12948,2.12935,2.12935,4729524.0
2007-06-29 20:21:00,2.12932,2.12957,2.12931,2.12957,7203094.0
2007-06-29 20:22:00,2.12959,2.12962,2.12948,2.12962,27168363.0
2007-06-29 20:23:00,2.1297,2.13006,2.12934,2.13006,5620492.0
2007-06-29 20:24:00,2.13,2.13015,2.12998,2.12998,5096000.0
2007-06-29 20:25:00,2.13002,2.13002,2.12983,2.12984,20620799.0
2007-06-29 20:26:00,2.12957,2.1298,2.12957,2.1297,4999111.0
2007-06-29 20:27:00,2.1297,2.12976,2.12947,2.12947,26912871.0
2007-06-29 20:28:00,2.12945,2.12945,2.12929,2.12935,6424452.0
2007-06-29 20:29:00,2.12928,2.12943,2.12915,2.12943,18314242.0
2007-06-29 20:30:00,2.12955,2.12978,2.12955,2.12978,3946067.0
2007-06-29 20:31:00,2.12974,2.12989,2.12974,2.12986,15507282.0
2007-06-29 20:32:00,2.12973,2.12973,2.1291,2.1291,33185290.0
2007-06-29 20:33:00,2.12926,2.12929,2.12905,2.12917,11448148.0
2007-06-29 20:34:00,2.12928,2.12943,2.12928,2.12943,2346270.0
2007-06-29 20:35:00,2.12951,2.12951,2.12932,2.12945,16515030.0
2007-06-29 20:36:00,2.12898,2.12985,2.12898,2.12985,7861332.0
2007-06-29 20:37:00,2.12977,2.12986,2.12976,2.12981,5887849.0
2007-06-29 20:38:00,2.13005,2.1302,2.13005,2.13009,4706995.0
2007-06-29 20:39:00,2.13017,2.13017,2.13007,2.13012,4536044.0
2007-06-29 20:40:00,2.13022,2.1303,2.13008,2.13008,15623115.0
2007-06-29 20:41:00,2.13012,2.13028,2.12987,2.13016,3400356.0
2007-06-29 20:42:00,2.13005,2.13007,2.12999,2.13,3932970.0
2007-06-29 20:43:00,2.12995,2.13021,2.12995,2.13021,7881914.0
2007-06-29 20:44:00,2.13032,2.13071,2.13032,2.13071,6703969.0
2007-06-29 20:45:00,2.13079,2.13087,2.13038,2.13084,4165281.0
2007-06-29 20:46:00,2.13093,2.1311,2.13071,2.1311,3675346.0
2007-06-29 20:47:00,2.13107,2.13108,2.13095,2.13106,13641368.0
2007-06-29 20:48:00,2.13112,2.13126,2.131,2.131,1277696.0
2007-06-29 20:49:00,2.13091,2.13097,2.1305,2.13088,2817742.0
2007-06-29 20:50:00,2.13089,2.13105,2.13066,2.13094,9700086.0
2007-06-29 20:51:00,2.13095,2.13106,2.13079,2.13106,5025644.0
2007-06-29 20:52:00,2.13107,2.13125,2.13094,2.13094,7394617.0
2007-06-29 20:53:00,2.13078,2.13078,2.13055,2.13078,13558299.0
2007-06-29 20:54:00,2.13076,2.13111,2.13076,2.13111,4894276.0
2007-06-29 20:55:00,2.13115,2.13135,2.13103,2.13135,22109474.0
2007-06-29 20:56:00,2.13136,2.13165,2.13132,2.13162,4776382.0
2007-06-29 20:57:00,2.1316,2.13173,2.13154,2.13173,21596940.0
2007-06-29 20:58:00,2.13185,2.1321,2.13185,2.13206,7776824.0
2007-06-29 20:59:00,2.13218,2.13241,2.13204,2.13241,1564904.0
2007-06-29 21:00:00,2.1324,2.13258,2.1324,2.13258,4057376.0
2007-06-29 21:01:00,2.13264,2.133,2.13264,2.133,1702394.0
2007-06-29 21:02:00,2.13305,2.13325,2.13278,2.13325,5458706.0
2007-06-29 21:03:00,2.13326,2.13326,2.13288,2.13288,4279680.0
2007-06-29 21:04:00,2.13306,2.13349,2.13306,2.13349,1166736.0
2007-06-29 21:05:00,2.13371,2.13388,2.13347,2.13388,1319020.0
2007-06-29 21:06:00,2.13389,2.13403,2.13383,2.13396,5056742.0
2007-06-29 21:07:00,2.13405,2.13405,2.13358,2.13358,4417387.0
2007-06-29 21:08:00,2.13352,2.1336,2.13341,2.13352,7175596.0
2007-06-29 21:09:00,2.13336,2.13365,2.13336,2.13365,523512.0
2007-06-29 21:10:00,2.13374,2.13404,2.13332,2.13404,2172630.0
2007-06-29 21:11:00,2.13406,2.13434,2.13406,2.13434,8669978.0
2007-06-29 21:12:00,2.1343,2.1343,2.13413,2.13413,4073295.0
2007-06-29 21:13:00,2.13404,2.13404,2.1338,2.1338,18760261.0
2007-06-29 21:14:00,2.13393,2.13396,2.13376,2.13376,212248.0
2007-06-29 21:15:00,2.13398,2.13412,2.13398,2.13412,4110076.0
2007-06-29 21:16:00,2.13407,2.13416,2.13398,2.13412,3652302.0
2007-06-29 21:17:00,2.13411,2.13423,2.13401,2.13401,10567687.0
2007-06-29 21:18:00,2.13385,2.13389,2.13363,2.13382,5387678.0
2007-06-29 21:19:00,2.1337,2.1337,2.13348,2.13355,864490.0
2007-06-29 21:20:00,2.13349,2.13349,2.13325,2.1334,3107248.0
2007-06-29 21:21:00,2.13342,2.13362,2.13342,2.1335,34315342.0
2007-06-29 21:22:00,2.13337,2.13368,2.13315,2.13368,4013141.0
2007-06-29 21:23:00,2.13386,2.13416,2.13386,2.13416,14696591.0
2007-06-29 21:24:00,2.13443,2.13459,2.13442,2.13442,4289505.0
2007-06-29 21:25:00,2.13452,2.13487,2.13452,2.13487,2277807.0
2007-06-29 21:26:00,2.135,2.135,2.13479,2.13497,8236884.0
2007-06-29 21:27:00,2.13494,2.13515,2.13494,2.13512,23954978.0
2007-06-29 21:28:00,2.13515,2.13551,2.13515,2.1355,16295932.0
2007-06-29 21:29:00,2.13543,2.13543,2.13527,2.13527,4825292.0
2007-06-29 21:30:00,2.13515,2.13521,2.13506,2.13506,1689834.0
2007-06-29 21:31:00,2.13506,2.13521,2.13506,2.13521,4910438.0
2007-06-29 21:32:00,2.13532,2.13541,2.13532,2.13539,7947288.0
2007-06-29 21:33:00,2.13542,2.13548,2.13537,2.13545,15401228.0
2007-06-29 21:34:00,2.13539,2.13539,2.13517,2.13538,12975309.0
2007-06-29 21:35:00,2.13559,2.13575,2.13556,2.13556,8688258.0
2007-06-29 21:36:00,2.13556,2.13556,2.13534,2.13534,2044850.0
2007-06-29 21:37:00,2.13554,2.13579,2.13554,2.13579,3749566.0
2007-06-29 21:38:00,2.13588,2.13593,2.13579,2.13579,5473365.0
2007-06-29 21:39:00,2.13581,2.13581,2.13563,2.13568,6753302.0
2007-06-29 21:40:00,2.13572,2.13576,2.13548,2.13548,992884.0
2007-06-29 21:41:00,2.13538,2.13538,2.13502,2.13502,6924189.0
2007-06-29 21:42:00,2.13507,2.13532,2.13507,2.13532,8511214.0
2007-06-29 21:43:00,2.13528,2.13529,2.13518,2.13518,3447181.0
2007-06-29 21:44:00,2.13495,2.13495,2.13479,2.13489,3924800.0
2007-06-29 21:45:00,2.13498,2.13504,2.13493,2.135,5638312.0
2007-06-29 21:46:00,2.13513,2.1352,2.13513,2.1352,813303.0
2007-06-29 21:47:00,2.13518,2.13536,2.13518,2.13536,4466395.0
2007-06-29 21:48:00,2.13541,2.13545,2.13521,2.13521,10400950.0
2007-06-29 21:49:00,2.13508,2.13519,2.13499,2.13519,7978631.0
2007-06-29 21:50:00,2.13528,2.13531,2.13509,2.13517,5040939.0
2007-06-29 21:51:00,2.13527,2.13553,2.13523,2.13553,4261723.0
2007-06-29 21:52:00,2.13558,2.1356,2.13506,2.1356,1656662.0
2007-06-29 21:53:00,2.13563,2.13571,2.1355,2.1355,3883890.0
2007-06-29 21:54:00,2.13573,2.13598,2.13572,2.13594,2632961.0
2007-06-29 21:55:00,2.1361,2.13652,2.1361,2.13652,7187719.0
2007-06-29 21:56:00,2.13659,2.13659,2.13642,2.13647,12324226.0
2007-06-29 21:57:00,2.13656,2.13686,2.13656,2.13686,29558063.0
2007-06-29 21:58:00,2.13688,2.13717,2.13681,2.13681,7911372.0
2007-06-29 21:59:00,2.13722,2.13744,2.13722,2.13744,6720648.0
2007-06-29 22:00:00,2.13747,2.13759,2.13743,2.13759,3991766.0
2007-06-29 22:01:00,2.13753,2.13782,2.13753,2.13782,6061620.0
2007-06-29 22:02:00,2.1378,2.13817,2.1378,2.13817,25551843.0
2007-06-29 22:03:00,2.13819,2.13826,2.13777,2.13777,12072960.0
2007-06-29 22:04:00,2.13782,2.13782,2.1373,2.1373,24671784.0
2007-06-29 22:05:00,2.13746,2.13785,2.13746,2.13785,5098372.0
2007-06-29 22:06:00,2.13784,2.13792,2.13748,2.13748,1050996.0
2007-06-29 22:07:00,2.13738,2.13744,2.13703,2.13703,7983476.0
2007-06-29 22:08:00,2.13746,2.13753,2.13725,2.13739,4945388.0
2007-06-29 22:09:00,2.13739,2.13743,2.13739,2.13741,12868082.0
2007-06-29 22:10:00,2.13743,2.1376,2.13743,2.1376,708171.0
2007-06-29 22:11:00,2.13748,2.13748,2.13712,2.13712,14915966.0
2007-06-29 22:12:00,2.13706,2.13706,2.13706,2.13706,1882373.0
2007-06-29 22:13:00,2.13706,2.13707,2.13697,2.137,6102989.0
2007-06-29 22:14:00,2.13706,2.1374,2.13695,2.1374,12734341.0
2007-06-29 22:15:00,2.13737,2.13737,2.13712,2.13712,28401736.0
2007-06-29 22:16:00,2.13723,2.13723,2.13703,2.13709,1190587.0
2007-06-29 22:17:00,2.13692,2.13731,2.13692,2.13731,7106983.0
2007-06-29 22:18:00,2.13734,2.13745,2.13733,2.13733,3120519.0
2007-06-29 22:19:00,2.13728,2.13728,2.1371,2.13721,6306888.0
2007-06-29 22:20:00,2.13742,2.13808,2.13742,2.13808,2879387.0
2007-06-29 22:21:00,2.13807,2.13807,2.13781,2.13781,24435090.0
2007-06-29 22:22:00,2.13771,2.13774,2.13725,2.13749,3799562.0
2007-06-29 22:23:00,2.13775,2.13787,2.13775,2.13785,2575437.0
2007-06-29 22:24:00,2.13799,2.13816,2.13794,2.13794,10352320.0
2007-06-29 22:25:00,2.13776,2.13779,2.13761,2.13779,1982389.0
2007-06-29 22:26:00,2.13778,2.13823,2.13778,2.13823,9064715.0
2007-06-29 22:27:00,2.13843,2.13864,2.13838,2.13864,4224315.0
2007-06-29 22:28:00,2.13878,2.13879,2.13866,2.13866,2210369.0
2007-06-29 22:29:00,2.13862,2.13862,2.13832,2.13832,10119790.0
2007-06-29 22:30:00,2.13814,2.13847,2.13814,2.13845,4480665.0
2007-06-29 22:31:00,2.13836,2.1384,2.13818,2.13818,8514655.0
2007-06-29 22:32:00,2.13804,2.13804,2.13779,2.13779,2003910.0
2007-06-29 22:33:00,2.13792,2.13794,2.1378,2.13785,2681897.0
2007-06-29 22:34:00,2.13767,2.13767,2.13728,2.13763,6745676.0
2007-06-29 22:35:00,2.13759,2.13759,2.13735,2.13742,2875967.0
2007-06-29 22:36:00,2.13752,2.13765,2.13739,2.13765,3528992.0
2007-06-29 22:37:00,2.1377,2.13786,2.13766,2.13777,7442573.0
2007-06-29 22:38:00,2.13796,2.13799,2.13791,2.13799,2867828.0
2007-06-29 22:39:00,2.13806,2.13822,2.13806,2.13811,2967741.0
2007-06-29 22:40:00,2.1381,2.1381,2.13787,2.13795,21668955.0
2007-06-29 22:41:00,2.13789,2.13795,2.13778,2.13792,4729461.0
2007-06-29 22:42:00,2.1381,2.13817,2.13805,2.13811,3632239.0
2007-06-29 22:43:00,2.13813,2.13819,2.13804,2.13804,5400414.0
2007-06-29 22:44:00,2.13816,2.13816,2.13793,2.13804,6345116.0
2007-06-29 22:45:00,2.13797,2.13809,2.13797,2.13805,3563309.0
2007-06-29 22:46:00,2.13818,2.1386,2.13818,2.1386,3622370.0
2007-06-29 22:47:00,2.13871,2.13881,2.13864,2.13875,2895369.0
2007-06-29 22:48:00,2.13861,2.13861,2.13847,2.13861,4438337.0
2007-06-29 22:49:00,2.13872,2.13886,2.13858,2.13886,10835151.0
2007-06-29 22:50:00,2.13896,2.13899,2.13889,2.13895,3889698.0
2007-06-29 22:51:00,2.13886,2.13886,2.1385,2.1386,7509890.0
2007-06-29 22:52:00,2.13861,2.13883,2.13861,2.13873,3473013.0
2007-06-29 22:53:00,2.13887,2.13904,2.13886,2.13904,10381539.0
2007-06-29 22:54:00,2.1391,2.1391,2.1387,2.13895,18908523.0
2007-06-29 22:55:00,2.13907,2.13965,2.13907,2.13947,33557215.0
2007-06-29 22:56:00,2.13947,2.13978,2.13938,2.13978,9113233.0
2007-06-29 22:57:00,2.13986,2.13986,2.13954,2.13954,14909860.0
2007-06-29 22:58:00,2.13948,2.13951,2.13932,2.13938,3510787.0
2007-06-29 22:59:00,2.13943,2.13951,2.1394,2.1394,4122691.0
2007-07-01 23:00:00,2.13519,2.13538,2.13519,2.13538,2006744.0
2007-07-01 23:01:00,2.13538,2.1356,2.1353,2.1356,3399424.0
2007-07-01 23:02:00,2.13559,2.13576,2.13526,2.13576,4940707.0
2007-07-01 23:04:00,2.13573,2.13589,2.13569,2.13589,7190980.0
2007-07-01 23:05:00,2.13593,2.13607,2.13583,2.13607,3401307.0
2007-07-01 23:06:00,2.136,2.13626,2.136,2.13603,3415504.0
2007-07-01 23:07:00,2.13602,2.13602,2.13541,2.13541,4339510.0
2007-07-01 23:08:00,2.13547,2.13547,2.13493,2.13493,10912772.0
2007-07-01 23:09:00,2.13485,2.1349,2.13477,2.13478,8005255.0
2007-07-01 23:10:00,2.13473,2.13474,2.13458,2.13458,10356390.0
2007-07-01 23:11:00,2.13456,2.13456,2.13436,2.13436,3039220.0
2007-07-01 23:12:00,2.13441,2.13442,2.1342,2.1342,9342288.0
2007-07-01 23:13:00,2.13416,2.13422,2.13412,2.13415,3244433.0
2007-07-01 23:14:00,2.13405,2.13412,2.13401,2.13407,834196.0
2007-07-01 23:15:00,2.13389,2.13389,2.13381,2.13385,7890305.0
2007-07-01 23:16:00,2.134,2.13404,2.13379,2.13379,11709746.0
2007-07-01 23:17:00,2.13378,2.13378,2.13355,2.13355,7249707.0
2007-07-01 23:18:00,2.13379,2.1339,2.13371,2.1339,3290308.0
2007-07-01 23:20:00,2.134,2.13405,2.13398,2.13398,7934277.0
2007-07-01 23:21:00,2.13409,2.13425,2.13403,2.13425,1873095.0
2007-07-01 23:22:00,2.13408,2.13409,2.1339,2.1339,3359377.0
2007-07-01 23:23:00,2.13392,2.13419,2.13392,2.13417,4011051.0
2007-07-01 23:24:00,2.13416,2.13432,2.13416,2.13427,3186043.0
2007-07-01 23:25:00,2.1342,2.13441,2.1342,2.13441,1325671.0
2007-07-01 23:26:00,2.13433,2.13436,2.13422,2.13422,3182891.0
2007-07-01 23:27:00,2.13431,2.13444,2.13431,2.13442,10068774.0
2007-07-01 23:28:00,2.1345,2.13464,2.13444,2.13464,4544705.0
2007-07-01 23:29:00,2.13458,2.13476,2.13458,2.13465,1371956.0
2007-07-01 23:30:00,2.13468,2.13487,2.13459,2.1348,8148201.0
2007-07-01 23:31:00,2.13475,2.13475,2.13453,2.13459,2181471.0
2007-07-01 23:32:00,2.13465,2.13467,2.13424,2.13465,14111115.0
2007-07-01 23:33:00,2.13462,2.13469,2.13462,2.13464,1370063.0
2007-07-01 23:34:00,2.13473,2.13473,2.13441,2.13461,518950.0
2007-07-01 23:35:00,2.13452,2.13452,2.13426,2.13432,11774678.0
2007-07-01 23:36:00,2.13442,2.13442,2.1342,2.1342,4902422.0
2007-07-01 23:37:00,2.13417,2.13417,2.13397,2.13397,1379688.0
2007-07-01 23:38:00,2.13404,2.13404,2.13394,2.134,5441888.0
2007-07-01 23:39:00,2.13414,2.13434,2.13411,2.13434,5799448.0
2007-07-01 23:40:00,2.13441,2.13447,2.13408,2.13411,6354641.0
2007-07-01 23:41:00,2.13389,2.13404,2.13378,2.13381,5520782.0
2007-07-01 23:42:00,2.13377,2.13426,2.13377,2.13426,1623393.0
2007-07-01 23:43:00,2.13423,2.13442,2.13423,2.13427,3758199.0
2007-07-01 23:44:00,2.13425,2.13449,2.13425,2.13428,1561367.0
2007-07-01 23:45:00,2.13424,2.13426,2.13407,2.13415,3505232.0
2007-07-01 23:46:00,2.13422,2.13452,2.13422,2.13452,14608761.0
2007-07-01 23:47:00,2.13451,2.13451,2.13425,2.13425,3500326.0
2007-07-01 23:48:00,2.1343,2.1343,2.13389,2.13401,18166661.0
2007-07-01 23:49:00,2.13415,2.1343,2.13412,2.1343,3221445.0
2007-07-01 23:50:00,2.13425,2.13425,2.13378,2.13378,8380729.0
2007-07-01 23:51:00,2.13392,2.13398,2.13384,2.13398,23391563.0
2007-07-01 23:52:00,2.13398,2.13404,2.13398,2.13404,504528.0
2007-07-01 23:53:00,2.13408,2.13429,2.13408,2.13429,13548259.0
2007-07-01 23:54:00,2.13429,2.13444,2.13428,2.13444,6923888.0
2007-07-01 23:56:00,2.13443,2.13443,2.13393,2.13393,22396587.0
2007-07-01 23:58:00,2.13406,2.13416,2.13392,2.13416,2453344.0
2007-07-02 00:00:00,2.13415,2.1343,2.13411,2.13426,12248493.0
2007-07-02 00:01:00,2.13428,2.13429,2.13409,2.13425,6267913.0
2007-07-02 00:02:00,2.13411,2.13414,2.134,2.13407,4137645.0
2007-07-02 00:03:00,2.13387,2.13391,2.13365,2.13365,3734877.0
2007-07-02 00:04:00,2.13377,2.13384,2.13375,2.13375,6624299.0
2007-07-02 00:06:00,2.13388,2.13388,2.13365,2.13365,18240410.0
2007-07-02 00:07:00,2.13365,2.13368,2.13351,2.13352,2008963.0
2007-07-02 00:08:00,2.13355,2.13355,2.1332,2.1332,3633525.0
2007-07-02 00:09:00,2.13332,2.13345,2.13329,2.13345,2405080.0
2007-07-02 00:10:00,2.13345,2.13345,2.13324,2.13327,3906998.0
2007-07-02 00:11:00,2.13321,2.13335,2.13316,2.13334,5293520.0
2007-07-02 00:12:00,2.1333,2.13338,2.13319,2.13338,5315848.0
2007-07-02 00:13:00,2.13339,2.13374,2.13331,2.13374,6492051.0
2007-07-02 00:14:00,2.13379,2.13384,2.13362,2.13366,2680150.0
2007-07-02 00:15:00,2.13371,2.1339,2.13361,2.13361,15163442.0
2007-07-02 00:16:00,2.13374,2.13374,2.1332,2.13353,10452857.0
2007-07-02 00:17:00,2.13352,2.13357,2.13335,2.13352,2487042.0
2007-07-02 00:18:00,2.13349,2.1335,2.13326,2.13349,5736023.0
2007-07-02 00:20:00,2.13351,2.13369,2.1335,2.13369,10950317.0
2007-07-02 00:21:00,2.13363,2.13386,2.13341,2.13379,3829506.0
2007-07-02 00:22:00,2.13374,2.13374,2.1335,2.1335,8704224.0
2007-07-02 00:23:00,2.13351,2.13351,2.13334,2.13346,12296840.0
2007-07-02 00:24:00,2.13339,2.13353,2.13339,2.13339,13803368.0
2007-07-02 00:25:00,2.13337,2.13337,2.13315,2.13335,6335842.0
2007-07-02 00:26:00,2.1334,2.1336,2.13327,2.13327,3469880.0
2007-07-02 00:27:00,2.1336,2.1336,2.13327,2.13329,4901226.0
2007-07-02 00:28:00,2.13339,2.13363,2.13339,2.13355,3431764.0
2007-07-02 00:29:00,2.13376,2.13376,2.13361,2.13363,819835.0
2007-07-02 00:30:00,2.13362,2.13375,2.13355,2.13369,11660140.0
2007-07-02 00:31:00,2.13376,2.13376,2.13364,2.13364,1303358.0
2007-07-02 00:32:00,2.13358,2.13366,2.13358,2.13366,8304347.0
2007-07-02 00:33:00,2.13376,2.13395,2.13376,2.13391,4634670.0
2007-07-02 00:34:00,2.1338,2.1338,2.13352,2.13363,5329514.0
2007-07-02 00:35:00,2.13377,2.13395,2.13375,2.13379,3682639.0
2007-07-02 00:36:00,2.13374,2.13395,2.13374,2.1339,3504975.0
2007-07-02 00:37:00,2.13383,2.13383,2.13353,2.13353,11891042.0
2007-07-02 00:38:00,2.13359,2.13361,2.13352,2.13361,4029876.0
2007-07-02 00:39:00,2.13361,2.13361,2.1334,2.1334,2894724.0
2007-07-02 00:40:00,2.13332,2.13336,2.13322,2.13322,2168139.0
2007-07-02 00:41:00,2.13319,2.13322,2.13299,2.13302,2693994.0
2007-07-02 00:42:00,2.13301,2.13305,2.13289,2.13305,2633568.0
2007-07-02 00:43:00,2.13297,2.13314,2.13297,2.13314,1084477.0
2007-07-02 00:44:00,2.13273,2.13343,2.13273,2.13343,7886508.0
2007-07-02 00:45:00,2.13329,2.13339,2.1332,2.13329,18323500.0
2007-07-02 00:46:00,2.13318,2.13318,2.13283,2.13283,15815011.0
2007-07-02 00:47:00,2.13283,2.13309,2.13283,2.13307,1829315.0
2007-07-02 00:48:00,2.13309,2.13309,2.13284,2.13284,12526432.0
2007-07-02 00:49:00,2.13264,2.13305,2.13264,2.13294,5223878.0
2007-07-02 00:50:00,2.13302,2.13309,2.13302,2.13305,14019697.0
2007-07-02 00:51:00,2.13317,2.13329,2.13304,2.13329,10010870.0
2007-07-02 00:52:00,2.1334,2.13351,2.13328,2.13328,4021170.0
2007-07-02 00:53:00,2.13326,2.13336,2.13308,2.13319,4678489.0
2007-07-02 00:54:00,2.1331,2.13328,2.1331,2.13316,5876996.0
2007-07-02 00:55:00,2.13324,2.13324,2.1329,2.1329,3516106.0
2007-07-02 00:56:00,2.13282,2.13314,2.13269,2.13314,3227413.0
2007-07-02 00:57:00,2.13315,2.13335,2.13311,2.13333,9921049.0
2007-07-02 00:58:00,2.13328,2.13328,2.13318,2.13327,2623650.0
2007-07-02 00:59:00,2.13321,2.13327,2.13297,2.13297,13691125.0
2007-07-02 01:00:00,2.13306,2.13322,2.13263,2.13321,2306841.0
2007-07-02 01:01:00,2.13318,2.13318,2.1328,2.1328,3716715.0
2007-07-02 01:02:00,2.1327,2.13278,2.13242,2.13255,22764041.0
2007-07-02 01:03:00,2.13249,2.13277,2.13249,2.13277,6349994.0
2007-07-02 01:04:00,2.13282,2.13293,2.13276,2.13293,3705878.0
2007-07-02 01:05:00,2.133,2.13332,2.133,2.13332,737507.0
2007-07-02 01:06:00,2.13324,2.13332,2.1332,2.13331,24665732.0
2007-07-02 01:07:00,2.13327,2.13336,2.13316,2.1333,6268289.0
2007-07-02 01:08:00,2.13312,2.13347,2.13312,2.13334,8396038.0
2007-07-02 01:09:00,2.1333,2.13333,2.13313,2.13313,4124293.0
2007-07-02 01:10:00,2.13315,2.13326,2.13304,2.13326,2476693.0
2007-07-02 01:11:00,2.13328,2.13328,2.13306,2.13307,2202150.0
2007-07-02 01:12:00,2.13303,2.13327,2.13298,2.13298,12873818.0
2007-07-02 01:13:00,2.13298,2.13317,2.13294,2.13316,10756917.0
2007-07-02 01:14:00,2.13316,2.13335,2.13309,2.13335,3479056.0
2007-07-02 01:15:00,2.13337,2.13342,2.13334,2.13342,16277949.0
2007-07-02 01:16:00,2.13349,2.13352,2.13338,2.13352,3272282.0
2007-07-02 01:17:00,2.13338,2.1335,2.1333,2.13342,1690174.0
2007-07-02 01:18:00,2.1334,2.13357,2.13337,2.13357,988118.0
2007-07-02 01:19:00,2.13359,2.13387,2.13355,2.1337,8301140.0
2007-07-02 01:20:00,2.13388,2.13388,2.13385,2.13385,207663.0
2007-07-02 01:21:00,2.13403,2.13411,2.13394,2.13411,4944597.0
2007-07-02 01:22:00,2.13428,2.13451,2.13428,2.13429,5554779.0
2007-07-02 01:23:00,2.13413,2.13447,2.13413,2.13447,3524077.0
2007-07-02 01:24:00,2.13449,2.13459,2.13449,2.13459,4233342.0
2007-07-02 01:25:00,2.13462,2.13464,2.13455,2.13455,1762858.0
2007-07-02 01:26:00,2.13468,2.13481,2.13466,2.13481,11945951.0
2007-07-02 01:27:00,2.13481,2.13495,2.13481,2.13491,4063800.0
2007-07-02 01:28:00,2.135,2.13518,2.13497,2.135,7514944.0
2007-07-02 01:29:00,2.13499,2.13499,2.13483,2.13483,2315616.0
2007-07-02 01:30:00,2.13488,2.1351,2.13488,2.13491,24617508.0
2007-07-02 01:31:00,2.13492,2.13501,2.13479,2.13497,15773380.0
2007-07-02 01:32:00,2.135,2.13526,2.135,2.13525,16665386.0
2007-07-02 01:33:00,2.13527,2.13543,2.13527,2.13543,7611777.0
2007-07-02 01:34:00,2.13548,2.13554,2.13539,2.13539,2323557.0
2007-07-02 01:35:00,2.13557,2.13568,2.13557,2.13558,7206448.0
2007-07-02 01:36:00,2.13573,2.13583,2.13562,2.13562,3410986.0
2007-07-02 01:37:00,2.13579,2.13583,2.13563,2.13563,5836225.0
2007-07-02 01:38:00,2.13542,2.1358,2.13542,2.13564,1464287.0
2007-07-02 01:39:00,2.13572,2.13572,2.13547,2.13547,1970672.0
2007-07-02 01:40:00,2.13538,2.13548,2.13523,2.13533,12733195.0
2007-07-02 01:41:00,2.13526,2.13526,2.13492,2.13503,2894530.0
2007-07-02 01:42:00,2.13507,2.13533,2.13507,2.13526,3330911.0
2007-07-02 01:43:00,2.13526,2.13532,2.13525,2.13525,25872633.0
2007-07-02 01:44:00,2.13526,2.1353,2.13507,2.1353,2312744.0
2007-07-02 01:45:00,2.13531,2.13536,2.13512,2.13512,4266070.0
2007-07-02 01:46:00,2.13507,2.13507,2.13484,2.13485,6764173.0
2007-07-02 01:47:00,2.13484,2.13498,2.13469,2.13498,3601471.0
2007-07-02 01:48:00,2.13501,2.13526,2.13501,2.13526,2895282.0
2007-07-02 01:49:00,2.13525,2.13534,2.13517,2.13518,13863841.0
2007-07-02 01:50:00,2.13505,2.13517,2.13487,2.13487,4517639.0
2007-07-02 01:51:00,2.1348,2.1348,2.13449,2.13455,8137331.0
2007-07-02 01:52:00,2.13462,2.13492,2.13462,2.13492,10763270.0
2007-07-02 01:53:00,2.1347,2.1347,2.13458,2.13458,12217811.0
2007-07-02 01:54:00,2.13467,2.1347,2.1346,2.13467,1212469.0
2007-07-02 01:55:00,2.13455,2.13456,2.13429,2.13429,6054019.0
2007-07-02 01:56:00,2.13426,2.13426,2.13411,2.13421,7936706.0
2007-07-02 01:57:00,2.13411,2.13427,2.13404,2.13404,12297799.0
2007-07-02 01:58:00,2.13401,2.1341,2.13397,2.13405,8097902.0
2007-07-02 01:59:00,2.13412,2.13423,2.13403,2.13414,12404049.0
2007-07-02 02:00:00,2.13412,2.13419,2.13384,2.13388,13353482.0
2007-07-02 02:01:00,2.13385,2.13404,2.13383,2.13404,8154988.0
2007-07-02 02:02:00,2.13412,2.13443,2.13412,2.13424,11321855.0
2007-07-02 02:03:00,2.13419,2.13419,2.13389,2.13414,8808398.0
2007-07-02 02:04:00,2.13415,2.13462,2.13415,2.13462,5516693.0
2007-07-02 02:05:00,2.13463,2.13463,2.13437,2.13454,1119133.0
2007-07-02 02:06:00,2.13436,2.13436,2.13431,2.13431,12312618.0
2007-07-02 02:07:00,2.13441,2.13441,2.13406,2.13406,10049737.0
2007-07-02 02:08:00,2.13399,2.13446,2.13395,2.13446,8908837.0
2007-07-02 02:09:00,2.13454,2.13501,2.13454,2.13489,4359815.0
2007-07-02 02:10:00,2.13493,2.13493,2.13486,2.13486,7977703.0
2007-07-02 02:11:00,2.13483,2.13483,2.13444,2.13444,2843809.0
2007-07-02 02:12:00,2.13429,2.13432,2.13407,2.13432,3403072.0
2007-07-02 02:13:00,2.13436,2.13445,2.13428,2.13441,6384909.0
2007-07-02 02:14:00,2.13446,2.13448,2.13441,2.13448,3903795.0
2007-07-02 02:15:00,2.13447,2.13449,2.13437,2.13437,2531183.0
2007-07-02 02:16:00,2.13427,2.13427,2.13416,2.13416,42238945.0
2007-07-02 02:17:00,2.13416,2.13425,2.13409,2.13409,3333910.0
2007-07-02 02:18:00,2.13415,2.13447,2.13413,2.13428,3043991.0
2007-07-02 02:19:00,2.13421,2.13421,2.13399,2.13413,13520063.0
2007-07-02 02:20:00,2.13427,2.13446,2.13427,2.13446,2056425.0
2007-07-02 02:21:00,2.13433,2.13442,2.13423,2.13423,1578065.0
2007-07-02 02:22:00,2.13442,2.13452,2.13435,2.13436,6121486.0
2007-07-02 02:23:00,2.134,2.13411,2.13397,2.13401,3168296.0
2007-07-02 02:24:00,2.13391,2.13437,2.13391,2.13419,7083896.0
2007-07-02 02:25:00,2.13406,2.13419,2.13403,2.13417,2278888.0
2007-07-02 02:26:00,2.13428,2.13445,2.13428,2.13442,7021288.0
2007-07-02 02:27:00,2.13436,2.13436,2.13398,2.13398,16594033.0
2007-07-02 02:28:00,2.13388,2.13432,2.13388,2.13427,17202946.0
2007-07-02 02:30:00,2.13418,2.13421,2.134,2.134,2436208.0
2007-07-02 02:31:00,2.13401,2.13435,2.13397,2.13435,8063242.0
2007-07-02 02:32:00,2.13449,2.1347,2.13449,2.13462,3955037.0
2007-07-02 02:33:00,2.13457,2.13457,2.13413,2.13413,13194115.0
2007-07-02 02:34:00,2.13399,2.13399,2.13392,2.13392,1891682.0
2007-07-02 02:35:00,2.13381,2.13381,2.13374,2.13381,372956.0
2007-07-02 02:36:00,2.13394,2.13419,2.13394,2.13419,1336176.0
2007-07-02 02:37:00,2.13414,2.13414,2.13387,2.13387,5104559.0
2007-07-02 02:38:00,2.13376,2.13397,2.13367,2.13397,5320775.0
2007-07-02 02:39:00,2.13402,2.13423,2.13402,2.13423,227203.0
2007-07-02 02:40:00,2.13407,2.13418,2.13405,2.13406,7703360.0
2007-07-02 02:41:00,2.13411,2.13417,2.13402,2.13402,1044855.0
2007-07-02 02:42:00,2.13393,2.13393,2.13351,2.13362,1802852.0
2007-07-02 02:43:00,2.13384,2.13396,2.13379,2.13396,3534163.0
2007-07-02 02:44:00,2.13393,2.13402,2.13388,2.13402,17749372.0
2007-07-02 02:45:00,2.13405,2.13426,2.13405,2.13424,3272980.0
2007-07-02 02:46:00,2.13426,2.13426,2.13396,2.13396,11562849.0
2007-07-02 02:47:00,2.13385,2.13389,2.13372,2.13389,12862239.0
2007-07-02 02:48:00,2.13398,2.13416,2.13398,2.13416,2106111.0
2007-07-02 02:49:00,2.13419,2.13419,2.13398,2.1341,2521065.0
2007-07-02 02:50:00,2.13407,2.13407,2.13385,2.13385,1017301.0
2007-07-02 02:51:00,2.13382,2.13396,2.1338,2.1338,8009960.0
2007-07-02 02:52:00,2.13393,2.13393,2.13372,2.13383,6668392.0
2007-07-02 02:53:00,2.13383,2.13397,2.13383,2.13383,26898291.0
2007-07-02 02:54:00,2.13388,2.13409,2.13375,2.13409,746843.0
2007-07-02 02:55:00,2.13414,2.13435,2.13414,2.13435,3415871.0
2007-07-02 02:56:00,2.13441,2.13454,2.13441,2.1345,5862254.0
2007-07-02 02:57:00,2.13462,2.13476,2.13456,2.13468,22075290.0
2007-07-02 02:58:00,2.13464,2.13464,2.13438,2.13438,3840772.0
2007-07-02 02:59:00,2.13422,2.13438,2.13365,2.13438,2532483.0
2007-07-02 03:00:00,2.13434,2.13449,2.13432,2.13432,14243786.0
2007-07-02 03:02:00,2.13426,2.13451,2.13426,2.13451,9388708.0
2007-07-02 03:03:00,2.13458,2.13485,2.13438,2.13475,3483820.0
2007-07-02 03:04:00,2.1349,2.13497,2.13478,2.13478,3640993.0
2007-07-02 03:05:00,2.13453,2.13479,2.13453,2.13462,6469612.0
2007-07-02 03:06:00,2.13457,2.13504,2.13457,2.13479,4685986.0
2007-07-02 03:07:00,2.13478,2.13493,2.13477,2.13482,4147673.0
2007-07-02 03:08:00,2.13484,2.13498,2.1348,2.13486,10357858.0
2007-07-02 03:09:00,2.13472,2.13472,2.13428,2.13428,15450403.0
2007-07-02 03:10:00,2.13433,2.13473,2.13433,2.13436,5615865.0
2007-07-02 03:11:00,2.13472,2.13472,2.13455,2.13469,11622223.0
2007-07-02 03:12:00,2.13471,2.13509,2.13471,2.13487,1935783.0
2007-07-02 03:13:00,2.13471,2.13475,2.13448,2.13475,15099304.0
2007-07-02 03:14:00,2.13497,2.13508,2.13493,2.13501,18063386.0
2007-07-02 03:16:00,2.13517,2.13523,2.13515,2.13515,1145413.0
2007-07-02 03:18:00,2.13527,2.1353,2.13524,2.13529,2507908.0
2007-07-02 03:19:00,2.13523,2.13547,2.13523,2.13547,1790648.0
2007-07-02 03:20:00,2.13558,2.13558,2.13537,2.13553,2664266.0
2007-07-02 03:21:00,2.13544,2.13544,2.13488,2.1349,4065652.0
2007-07-02 03:22:00,2.1348,2.13506,2.1348,2.13492,11064523.0
2007-07-02 03:23:00,2.13479,2.13479,2.13454,2.13466,3800667.0
2007-07-02 03:24:00,2.13492,2.13521,2.13492,2.135,3680799.0
2007-07-02 03:25:00,2.1348,2.13492,2.13472,2.13477,5283024.0
2007-07-02 03:26:00,2.13481,2.13519,2.13481,2.13519,4955806.0
2007-07-02 03:28:00,2.13525,2.13525,2.13478,2.13478,1392626.0
2007-07-02 03:29:00,2.13462,2.13471,2.13462,2.13469,11064851.0
2007-07-02 03:30:00,2.13468,2.13482,2.13459,2.13482,762070.0
2007-07-02 03:32:00,2.13464,2.13484,2.13464,2.13466,5545721.0
2007-07-02 03:34:00,2.13463,2.13516,2.13463,2.13516,6981645.0
2007-07-02 03:35:00,2.1353,2.1353,2.13475,2.13475,12997523.0
2007-07-02 03:36:00,2.13475,2.13476,2.13443,2.13459,13430362.0
2007-07-02 03:37:00,2.13449,2.13481,2.13449,2.13481,7995795.0
2007-07-02 03:38:00,2.13486,2.13498,2.13454,2.13476,3922067.0
2007-07-02 03:39:00,2.13471,2.13471,2.13431,2.13437,11700306.0
2007-07-02 03:40:00,2.13436,2.13467,2.13436,2.13444,15306296.0
2007-07-02 03:41:00,2.13436,2.13455,2.13411,2.13455,6364166.0
2007-07-02 03:42:00,2.13476,2.13488,2.13471,2.13477,2282740.0
2007-07-02 03:43:00,2.13464,2.13464,2.13402,2.13451,11112967.0
2007-07-02 03:44:00,2.13455,2.13481,2.13455,2.13468,16694311.0
2007-07-02 03:45:00,2.1345,2.1345,2.13425,2.13429,2638723.0
2007-07-02 03:46:00,2.13443,2.13473,2.13443,2.13448,6415706.0
2007-07-02 03:48:00,2.13446,2.13459,2.13426,2.13435,5221978.0
2007-07-02 03:49:00,2.13448,2.13462,2.13443,2.13462,3594296.0
2007-07-02 03:50:00,2.13467,2.13486,2.13467,2.13486,2276245.0
2007-07-02 03:51:00,2.1348,2.13494,2.1348,2.13481,3398360.0
2007-07-02 03:52:00,2.13466,2.13466,2.13436,2.13437,1969572.0
2007-07-02 03:53:00,2.13445,2.13454,2.13444,2.13446,16624508.0
2007-07-02 03:54:00,2.13451,2.13477,2.13408,2.13408,2415008.0
2007-07-02 03:55:00,2.13386,2.13401,2.13386,2.13398,7331009.0
2007-07-02 03:56:00,2.13398,2.13438,2.13398,2.13422,3568242.0
2007-07-02 03:58:00,2.13432,2.1344,2.13417,2.13423,6953532.0
2007-07-02 03:59:00,2.13401,2.13413,2.13381,2.13413,12899939.0
2007-07-02 04:00:00,2.13423,2.13429,2.13412,2.13413,19496892.0
2007-07-02 04:01:00,2.13419,2.13448,2.13419,2.13448,2591196.0
2007-07-02 04:02:00,2.13438,2.13441,2.13418,2.13423,3937409.0
2007-07-02 04:03:00,2.13408,2.13427,2.13408,2.13427,23300652.0
2007-07-02 04:04:00,2.13418,2.13481,2.13418,2.13481,4392093.0
2007-07-02 04:05:00,2.13491,2.13491,2.13421,2.13421,6617498.0
2007-07-02 04:06:00,2.13421,2.13449,2.1341,2.13411,12720176.0
2007-07-02 04:07:00,2.13426,2.13445,2.13426,2.13445,525167.0
2007-07-02 04:08:00,2.13461,2.1347,2.13457,2.13468,23966768.0
2007-07-02 04:09:00,2.13456,2.13467,2.1345,2.13461,8360662.0
2007-07-02 04:10:00,2.13451,2.13451,2.13417,2.13417,3259251.0
2007-07-02 04:11:00,2.13404,2.13404,2.13396,2.13396,3030244.0
2007-07-02 04:12:00,2.13386,2.134,2.1338,2.134,3498928.0
2007-07-02 04:13:00,2.13404,2.13453,2.13404,2.13453,14838760.0
2007-07-02 04:14:00,2.13466,2.13472,2.13457,2.13457,3876184.0
2007-07-02 04:15:00,2.13451,2.13451,2.1343,2.1343,1503338.0
2007-07-02 04:16:00,2.13428,2.13435,2.13416,2.13416,3667970.0
2007-07-02 04:17:00,2.13414,2.13414,2.13379,2.13386,1784147.0
2007-07-02 04:18:00,2.13388,2.13388,2.13357,2.13357,5420503.0
2007-07-02 04:19:00,2.13362,2.13364,2.1332,2.13364,6509571.0
2007-07-02 04:20:00,2.13363,2.13387,2.13363,2.13378,5695226.0
2007-07-02 04:21:00,2.13358,2.13361,2.13312,2.13312,5960447.0
2007-07-02 04:22:00,2.13297,2.13297,2.13282,2.13286,1404550.0
2007-07-02 04:23:00,2.13285,2.13313,2.13285,2.13313,4602347.0
2007-07-02 04:24:00,2.1332,2.13339,2.1332,2.13336,11439500.0
2007-07-02 04:25:00,2.13336,2.13349,2.13314,2.13349,524614.0
2007-07-02 04:26:00,2.13351,2.13359,2.13349,2.13349,1495212.0
2007-07-02 04:27:00,2.13337,2.13337,2.1328,2.1332,13439157.0
2007-07-02 04:28:00,2.13338,2.13366,2.13338,2.13366,2102421.0
2007-07-02 04:29:00,2.13369,2.13385,2.13366,2.13379,7622977.0
2007-07-02 04:30:00,2.13385,2.13404,2.13385,2.13402,2190968.0
2007-07-02 04:31:00,2.13411,2.13413,2.13402,2.13413,4508636.0
2007-07-02 04:32:00,2.13404,2.1341,2.134,2.134,11010141.0
2007-07-02 04:33:00,2.13399,2.1341,2.13391,2.13391,2994253.0
2007-07-02 04:34:00,2.13392,2.13392,2.1337,2.1337,1414351.0
2007-07-02 04:35:00,2.13385,2.13397,2.13385,2.13397,1226242.0
2007-07-02 04:36:00,2.13399,2.13399,2.13396,2.13396,589997.0
2007-07-02 04:37:00,2.13377,2.13382,2.13366,2.13379,3079737.0
2007-07-02 04:38:00,2.13382,2.13382,2.13355,2.13366,1780003.0
2007-07-02 04:39:00,2.13362,2.13385,2.13362,2.13385,8271764.0
2007-07-02 04:40:00,2.13388,2.13415,2.13388,2.13408,2107998.0
2007-07-02 04:41:00,2.13388,2.13397,2.13376,2.13397,3607792.0
2007-07-02 04:42:00,2.13368,2.13393,2.13346,2.13393,7485499.0
2007-07-02 04:43:00,2.1339,2.13412,2.1339,2.13412,11410784.0
2007-07-02 04:44:00,2.13404,2.13409,2.134,2.13404,8449673.0
2007-07-02 04:46:00,2.13411,2.13414,2.13392,2.13392,3473696.0
2007-07-02 04:47:00,2.13392,2.13395,2.1337,2.1337,9663289.0
2007-07-02 04:48:00,2.13362,2.13404,2.13362,2.13401,2875327.0
2007-07-02 04:49:00,2.13395,2.13395,2.13378,2.13378,9429472.0
2007-07-02 04:50:00,2.13376,2.13376,2.13355,2.13355,8639384.0
2007-07-02 04:51:00,2.13362,2.13377,2.13362,2.13377,11622933.0
2007-07-02 04:52:00,2.13363,2.13387,2.13363,2.13383,4042017.0
2007-07-02 04:53:00,2.13369,2.13369,2.13354,2.13364,3769040.0
2007-07-02 04:54:00,2.13373,2.13373,2.13349,2.1335,3772104.0
2007-07-02 04:55:00,2.13339,2.13352,2.13331,2.13334,6704877.0
2007-07-02 04:56:00,2.13339,2.13339,2.13329,2.13329,2368658.0
2007-07-02 04:57:00,2.13332,2.13335,2.13293,2.13326,4714413.0
2007-07-02 04:58:00,2.13325,2.13325,2.13302,2.13318,3121889.0
2007-07-02 04:59:00,2.13322,2.13322,2.13313,2.13313,2201102.0
2007-07-02 05:00:00,2.13325,2.13347,2.13325,2.13347,4349288.0
2007-07-02 05:01:00,2.13349,2.13361,2.13344,2.13351,3257668.0
2007-07-02 05:02:00,2.13332,2.13335,2.1332,2.13331,14443342.0
2007-07-02 05:03:00,2.1332,2.1332,2.13295,2.13301,9919702.0
2007-07-02 05:04:00,2.13306,2.1333,2.13306,2.13324,34364787.0
2007-07-02 05:05:00,2.13319,2.13319,2.13282,2.13311,20508157.0
2007-07-02 05:06:00,2.13307,2.13361,2.13307,2.13341,9580602.0
2007-07-02 05:07:00,2.13338,2.13362,2.13338,2.13362,3556957.0
2007-07-02 05:08:00,2.13372,2.13383,2.13362,2.13367,6920922.0
2007-07-02 05:09:00,2.13355,2.1336,2.13335,2.1336,4314215.0
2007-07-02 05:10:00,2.13373,2.13382,2.13373,2.13374,10944597.0
2007-07-02 05:11:00,2.13365,2.13374,2.1335,2.1335,4426386.0
2007-07-02 05:12:00,2.13343,2.13343,2.1331,2.1331,3063235.0
2007-07-02 05:13:00,2.13307,2.13315,2.133,2.13301,3333059.0
2007-07-02 05:14:00,2.13307,2.13324,2.13294,2.13294,3821242.0
2007-07-02 05:15:00,2.13304,2.13342,2.13304,2.13331,6404679.0
2007-07-02 05:16:00,2.13296,2.13317,2.13292,2.13317,5418838.0
2007-07-02 05:17:00,2.1332,2.13341,2.13307,2.13318,3365366.0
2007-07-02 05:18:00,2.13323,2.13343,2.13323,2.13335,4788357.0
2007-07-02 05:19:00,2.13328,2.13339,2.1332,2.13339,20739811.0
2007-07-02 05:20:00,2.13344,2.13371,2.13344,2.13371,2880742.0
2007-07-02 05:21:00,2.13371,2.13371,2.13358,2.13371,2792705.0
2007-07-02 05:22:00,2.13363,2.1338,2.13355,2.13361,7797352.0
2007-07-02 05:23:00,2.13363,2.13363,2.13343,2.13345,3466252.0
2007-07-02 05:24:00,2.13334,2.13334,2.13314,2.13314,2657272.0
2007-07-02 05:25:00,2.13295,2.13306,2.13255,2.13306,6703443.0
2007-07-02 05:26:00,2.13335,2.13354,2.13335,2.13354,2943581.0
2007-07-02 05:28:00,2.13356,2.13356,2.1333,2.1333,8515504.0
2007-07-02 05:29:00,2.13323,2.13332,2.13298,2.13298,4307919.0
2007-07-02 05:30:00,2.13314,2.13366,2.13314,2.13366,9950627.0
2007-07-02 05:32:00,2.13364,2.1338,2.13362,2.13372,3863467.0
2007-07-02 05:33:00,2.13352,2.13355,2.13318,2.13318,9512765.0
2007-07-02 05:34:00,2.13318,2.13321,2.13304,2.13321,2024705.0
2007-07-02 05:36:00,2.13322,2.13366,2.13322,2.13366,2396423.0
2007-07-02 05:38:00,2.13347,2.13347,2.13317,2.13327,26801676.0
2007-07-02 05:39:00,2.13339,2.13352,2.13326,2.13352,2851444.0
2007-07-02 05:40:00,2.13348,2.13348,2.13342,2.13348,6147062.0
2007-07-02 05:41:00,2.13355,2.13373,2.13355,2.13358,3137776.0
2007-07-02 05:42:00,2.1335,2.1339,2.1335,2.13365,7331323.0
2007-07-02 05:43:00,2.13367,2.13367,2.13352,2.13365,1314548.0
2007-07-02 05:44:00,2.13365,2.1342,2.13365,2.13408,25904540.0
2007-07-02 05:45:00,2.13397,2.13397,2.13372,2.13385,12608257.0
2007-07-02 05:46:00,2.13375,2.13388,2.13375,2.13388,5705863.0
2007-07-02 05:47:00,2.13387,2.13387,2.13385,2.13385,2088509.0
2007-07-02 05:48:00,2.13388,2.1339,2.13371,2.13377,13820035.0
2007-07-02 05:50:00,2.1337,2.1337,2.13363,2.1337,12387447.0
2007-07-02 05:51:00,2.13377,2.13388,2.13372,2.13374,5201293.0
2007-07-02 05:52:00,2.1333,2.13372,2.1333,2.13338,8371055.0
2007-07-02 05:53:00,2.13336,2.13344,2.13321,2.13326,1144626.0
2007-07-02 05:54:00,2.13319,2.13341,2.13304,2.13341,4849128.0
2007-07-02 05:55:00,2.13328,2.13328,2.13278,2.13308,24553926.0
2007-07-02 05:56:00,2.13315,2.13335,2.13315,2.13335,11231706.0
2007-07-02 05:57:00,2.13329,2.13377,2.13329,2.13377,4400347.0
2007-07-02 05:58:00,2.13374,2.13374,2.13345,2.13345,6267832.0
2007-07-02 05:59:00,2.13351,2.13351,2.13321,2.13321,4077808.0
2007-07-02 06:00:00,2.13323,2.13355,2.13323,2.13355,6847325.0
2007-07-02 06:01:00,2.13323,2.1336,2.13323,2.13338,7883780.0
2007-07-02 06:02:00,2.13338,2.13357,2.13332,2.13356,26898644.0
2007-07-02 06:03:00,2.13352,2.13352,2.13318,2.13322,11643105.0
2007-07-02 06:04:00,2.13318,2.1334,2.13314,2.1334,6900653.0
2007-07-02 06:05:00,2.13337,2.1335,2.13335,2.13345,2735260.0
2007-07-02 06:06:00,2.13334,2.13354,2.13334,2.13339,4253055.0
2007-07-02 06:07:00,2.13332,2.13347,2.13295,2.13347,2220925.0
2007-07-02 06:08:00,2.13358,2.13365,2.13336,2.13336,4641895.0
2007-07-02 06:09:00,2.13325,2.13341,2.13319,2.1334,5371273.0
2007-07-02 06:10:00,2.13348,2.13379,2.13348,2.13379,7778718.0
2007-07-02 06:11:00,2.13366,2.1338,2.13356,2.1338,10130468.0
2007-07-02 06:12:00,2.13388,2.13401,2.13388,2.13391,4256141.0
2007-07-02 06:14:00,2.13385,2.13397,2.13379,2.13379,5138819.0
2007-07-02 06:15:00,2.13364,2.13364,2.13349,2.13349,3673876.0
2007-07-02 06:16:00,2.1336,2.13363,2.13349,2.13349,3317468.0
2007-07-02 06:17:00,2.13352,2.13352,2.13338,2.13349,8264117.0
2007-07-02 06:18:00,2.13349,2.13373,2.13349,2.13373,6999789.0
2007-07-02 06:19:00,2.13373,2.13374,2.13365,2.13365,1043165.0
2007-07-02 06:20:00,2.13367,2.13367,2.13355,2.13355,2406578.0
2007-07-02 06:21:00,2.13346,2.13355,2.13336,2.13336,5075450.0
2007-07-02 06:22:00,2.13335,2.13344,2.13335,2.13344,3694883.0
2007-07-02 06:23:00,2.13332,2.13348,2.13325,2.13325,1990315.0
2007-07-02 06:24:00,2.1332,2.13369,2.1332,2.13341,9600284.0
2007-07-02 06:25:00,2.13338,2.13351,2.13338,2.13351,12479859.0
2007-07-02 06:26:00,2.13348,2.1335,2.13344,2.13347,14651093.0
2007-07-02 06:27:00,2.13345,2.13349,2.13343,2.13343,7261776.0
2007-07-02 06:28:00,2.13335,2.13335,2.13317,2.13317,4490160.0
2007-07-02 06:29:00,2.1332,2.13337,2.13318,2.13318,1660935.0
2007-07-02 06:30:00,2.13323,2.13324,2.13306,2.13306,4893806.0
2007-07-02 06:31:00,2.13305,2.13312,2.13296,2.13296,15474250.0
2007-07-02 06:32:00,2.13288,2.13314,2.13278,2.13314,23802642.0
2007-07-02 06:33:00,2.13323,2.13323,2.13309,2.1331,8280770.0
2007-07-02 06:34:00,2.13306,2.13331,2.133,2.13331,2164188.0
2007-07-02 06:36:00,2.13333,2.13355,2.13333,2.13344,17760612.0
2007-07-02 06:38:00,2.13332,2.13332,2.13289,2.13289,32951167.0
2007-07-02 06:39:00,2.1328,2.13285,2.13262,2.13285,3339826.0
2007-07-02 06:40:00,2.133,2.13329,2.133,2.13329,854491.0
2007-07-02 06:42:00,2.13339,2.13377,2.13339,2.13377,10265869.0
2007-07-02 06:44:00,2.13369,2.13369,2.13312,2.13318,3817998.0
2007-07-02 06:46:00,2.13303,2.13309,2.13299,2.13299,18672500.0
2007-07-02 06:47:00,2.13282,2.13282,2.13257,2.13257,3791227.0
2007-07-02 06:48:00,2.13251,2.13259,2.13242,2.13258,9042530.0
2007-07-02 06:49:00,2.13258,2.13268,2.13216,2.13268,2367732.0
2007-07-02 06:50:00,2.13278,2.13281,2.13278,2.1328,498014.0
2007-07-02 06:51:00,2.13293,2.133,2.13287,2.13293,6667529.0
2007-07-02 06:52:00,2.13303,2.1336,2.13303,2.1336,4806210.0
2007-07-02 06:53:00,2.13376,2.1338,2.13346,2.13346,7884291.0
2007-07-02 06:54:00,2.13358,2.13358,2.13326,2.13326,1324449.0
2007-07-02 06:55:00,2.13307,2.1332,2.13284,2.13291,1201955.0
2007-07-02 06:56:00,2.13277,2.13298,2.13277,2.13282,4016217.0
2007-07-02 06:57:00,2.13262,2.13272,2.13219,2.13272,5734535.0
2007-07-02 06:58:00,2.13287,2.13307,2.13287,2.13307,1679884.0
2007-07-02 06:59:00,2.13304,2.13308,2.13304,2.13306,3995054.0
2007-07-02 07:00:00,2.13297,2.13297,2.13263,2.1329,1621662.0
2007-07-02 07:01:00,2.133,2.13339,2.133,2.13339,7793972.0
2007-07-02 07:02:00,2.13332,2.13348,2.13332,2.13339,23766853.0
2007-07-02 07:03:00,2.13344,2.13344,2.13315,2.13317,5098615.0
2007-07-02 07:04:00,2.13305,2.13305,2.13267,2.13296,20488809.0
2007-07-02 07:05:00,2.13292,2.13296,2.13285,2.13296,5210556.0
2007-07-02 07:06:00,2.13315,2.13322,2.13302,2.13319,14596080.0
2007-07-02 07:08:00,2.13315,2.13349,2.13315,2.13349,2005265.0
2007-07-02 07:09:00,2.13341,2.13341,2.13287,2.13316,9932508.0
2007-07-02 07:10:00,2.13328,2.13343,2.133,2.13333,3036360.0
2007-07-02 07:11:00,2.13324,2.13324,2.13296,2.13308,1201970.0
2007-07-02 07:12:00,2.1331,2.1331,2.1329,2.13307,14956000.0
2007-07-02 07:13:00,2.13306,2.13306,2.13285,2.13299,3782386.0
2007-07-02 07:14:00,2.13303,2.13337,2.13289,2.1331,4062103.0
2007-07-02 07:15:00,2.13292,2.13292,2.13273,2.1328,6695261.0
2007-07-02 07:16:00,2.1329,2.13327,2.1329,2.13327,7409207.0
2007-07-02 07:17:00,2.13326,2.13326,2.133,2.1331,4097270.0
2007-07-02 07:18:00,2.13338,2.13361,2.13319,2.13361,3660627.0
2007-07-02 07:19:00,2.13361,2.13361,2.13348,2.1335,15141612.0
2007-07-02 07:20:00,2.13344,2.13346,2.13334,2.13334,4222327.0
2007-07-02 07:21:00,2.13317,2.1332,2.13307,2.13307,4651182.0
2007-07-02 07:22:00,2.13299,2.13316,2.13299,2.13312,6171102.0
2007-07-02 07:23:00,2.13338,2.13375,2.13299,2.13299,7263544.0
2007-07-02 07:24:00,2.1333,2.1333,2.13307,2.13329,16758021.0
2007-07-02 07:25:00,2.13313,2.13329,2.133,2.13329,2516106.0
2007-07-02 07:26:00,2.13338,2.1336,2.13331,2.1336,11574308.0
2007-07-02 07:27:00,2.13346,2.13369,2.13327,2.13357,34095641.0
2007-07-02 07:28:00,2.13359,2.13367,2.13353,2.1336,14161901.0
2007-07-02 07:29:00,2.13373,2.13396,2.13366,2.13396,3924483.0
2007-07-02 07:30:00,2.13402,2.13402,2.13388,2.13389,19392464.0
2007-07-02 07:31:00,2.1337,2.1337,2.13348,2.13356,6640263.0
2007-07-02 07:32:00,2.13357,2.13427,2.13357,2.13414,24836535.0
2007-07-02 07:33:00,2.13408,2.13409,2.13406,2.13406,1652315.0
2007-07-02 07:34:00,2.13408,2.13415,2.13394,2.13415,20292068.0
2007-07-02 07:35:00,2.13406,2.13416,2.13399,2.13399,5017724.0
2007-07-02 07:36:00,2.134,2.134,2.13337,2.13383,5269047.0
2007-07-02 07:37:00,2.13382,2.13382,2.13367,2.13379,29819297.0
2007-07-02 07:38:00,2.13385,2.13386,2.13371,2.13371,7068787.0
2007-07-02 07:39:00,2.13367,2.13373,2.13358,2.13365,638797.0
2007-07-02 07:40:00,2.1336,2.13384,2.13344,2.13384,12883065.0
2007-07-02 07:41:00,2.1339,2.13408,2.1339,2.13408,808682.0
2007-07-02 07:42:00,2.13408,2.13408,2.13383,2.13383,4681128.0
2007-07-02 07:43:00,2.13381,2.13382,2.13377,2.13377,4948129.0
2007-07-02 07:44:00,2.13365,2.13365,2.13352,2.13356,3865030.0
2007-07-02 07:45:00,2.13351,2.13369,2.13346,2.13369,4930070.0
2007-07-02 07:46:00,2.13388,2.13419,2.13388,2.13419,2821726.0
2007-07-02 07:47:00,2.1341,2.13414,2.13405,2.13405,1206273.0
2007-07-02 07:48:00,2.13396,2.1343,2.13396,2.1343,5104950.0
2007-07-02 07:49:00,2.13443,2.13466,2.13441,2.13466,6962335.0
2007-07-02 07:50:00,2.13479,2.13485,2.13475,2.13475,3701594.0
2007-07-02 07:51:00,2.13501,2.13524,2.13498,2.13506,12942912.0
2007-07-02 07:52:00,2.1349,2.13505,2.13481,2.13505,6615063.0
2007-07-02 07:53:00,2.13502,2.13502,2.13475,2.13475,7923634.0
2007-07-02 07:54:00,2.13474,2.1348,2.13328,2.1348,3251075.0
2007-07-02 07:55:00,2.13478,2.1348,2.13465,2.1348,4261946.0
2007-07-02 07:56:00,2.13475,2.13475,2.13429,2.13452,2796689.0
2007-07-02 07:57:00,2.13448,2.13467,2.13442,2.13467,5278877.0
2007-07-02 07:58:00,2.13472,2.13481,2.13458,2.1348,14600018.0
2007-07-02 07:59:00,2.13488,2.13488,2.13462,2.13462,14585091.0
2007-07-02 08:00:00,2.13442,2.13442,2.134,2.134,2837996.0
2007-07-02 08:01:00,2.13402,2.13405,2.13392,2.13395,2376482.0
2007-07-02 08:02:00,2.13401,2.13416,2.13401,2.13416,4953654.0
2007-07-02 08:03:00,2.13421,2.13429,2.13418,2.13429,2519216.0
2007-07-02 08:04:00,2.13437,2.13441,2.13422,2.13441,37151467.0
2007-07-02 08:05:00,2.13448,2.13458,2.13431,2.13435,11127855.0
2007-07-02 08:06:00,2.13428,2.13428,2.13391,2.13391,6777341.0
2007-07-02 08:07:00,2.13385,2.13388,2.13375,2.13375,2884781.0
2007-07-02 08:08:00,2.13363,2.13363,2.13319,2.13333,31231734.0
2007-07-02 08:09:00,2.13367,2.13382,2.13367,2.13379,4103378.0
2007-07-02 08:10:00,2.13374,2.13382,2.13362,2.13382,25215357.0
2007-07-02 08:11:00,2.13381,2.13406,2.13377,2.13396,2743452.0
2007-07-02 08:12:00,2.13398,2.13404,2.13357,2.13357,2891005.0
2007-07-02 08:13:00,2.13394,2.13394,2.13359,2.13367,2418893.0
2007-07-02 08:14:00,2.13368,2.13379,2.13352,2.1336,10951884.0
2007-07-02 08:15:00,2.13363,2.13385,2.13354,2.13385,3075424.0
2007-07-02 08:16:00,2.1338,2.13383,2.13364,2.13367,3112646.0
2007-07-02 08:17:00,2.13389,2.1343,2.13389,2.1343,3581090.0
2007-07-02 08:18:00,2.13438,2.13484,2.13438,2.13484,27304191.0
2007-07-02 08:19:00,2.13485,2.13485,2.13472,2.13477,2463250.0
2007-07-02 08:20:00,2.13473,2.13473,2.13352,2.13352,3354288.0
2007-07-02 08:21:00,2.13368,2.13379,2.13362,2.13362,7630274.0
2007-07-02 08:22:00,2.13354,2.13359,2.13342,2.13342,22573205.0
2007-07-02 08:23:00,2.13359,2.13372,2.13359,2.13364,5759907.0
2007-07-02 08:24:00,2.13374,2.13375,2.13357,2.13359,19744982.0
2007-07-02 08:25:00,2.13342,2.13351,2.13329,2.13345,1858119.0
2007-07-02 08:26:00,2.13336,2.13353,2.13326,2.13326,2366367.0
2007-07-02 08:27:00,2.13307,2.13307,2.1325,2.1325,7444720.0
2007-07-02 08:28:00,2.1323,2.1323,2.13187,2.132,4146930.0
2007-07-02 08:29:00,2.13205,2.13212,2.13202,2.13209,5560485.0
2007-07-02 08:30:00,2.13204,2.13204,2.13173,2.13198,10250894.0
2007-07-02 08:31:00,2.13202,2.13226,2.13202,2.13212,5135444.0
2007-07-02 08:32:00,2.13198,2.13215,2.13192,2.13215,4457484.0
2007-07-02 08:33:00,2.13218,2.13218,2.13204,2.13204,13590434.0
2007-07-02 08:34:00,2.13207,2.13248,2.13207,2.13248,2096748.0
2007-07-02 08:35:00,2.1326,2.13276,2.1326,2.13276,2108643.0
2007-07-02 08:36:00,2.1328,2.1328,2.13274,2.13274,7568394.0
2007-07-02 08:37:00,2.13276,2.13278,2.13267,2.13267,1813826.0
2007-07-02 08:38:00,2.13287,2.13308,2.13287,2.13299,5629903.0
2007-07-02 08:39:00,2.13297,2.13327,2.13297,2.13312,9513609.0
2007-07-02 08:40:00,2.13276,2.13324,2.13276,2.13292,6044465.0
2007-07-02 08:41:00,2.1329,2.1329,2.13265,2.13272,3117268.0
2007-07-02 08:42:00,2.13273,2.13278,2.13258,2.13259,10349761.0
2007-07-02 08:43:00,2.1327,2.1327,2.13244,2.13244,3717019.0
2007-07-02 08:44:00,2.13243,2.13243,2.13212,2.13213,14163857.0
2007-07-02 08:45:00,2.13213,2.13213,2.13179,2.13187,3683181.0
2007-07-02 08:46:00,2.13187,2.13189,2.13162,2.13182,5349329.0
2007-07-02 08:47:00,2.1318,2.1318,2.13164,2.13164,8569519.0
2007-07-02 08:48:00,2.13119,2.13166,2.13119,2.13157,5990732.0
2007-07-02 08:49:00,2.13145,2.13145,2.13119,2.13119,5113564.0
2007-07-02 08:50:00,2.13113,2.13113,2.13082,2.13083,8102668.0
2007-07-02 08:51:00,2.13081,2.13081,2.13021,2.13021,12520175.0
2007-07-02 08:52:00,2.13054,2.13054,2.13018,2.13018,5693542.0
2007-07-02 08:53:00,2.13008,2.13008,2.12987,2.12989,424631.0
2007-07-02 08:54:00,2.12986,2.12998,2.12986,2.12989,7647568.0
2007-07-02 08:55:00,2.12992,2.13012,2.12979,2.13006,3952567.0
2007-07-02 08:56:00,2.13021,2.13027,2.13,2.13027,11218653.0
2007-07-02 08:57:00,2.13007,2.1302,2.13,2.13,8852559.0
2007-07-02 08:58:00,2.13018,2.13049,2.13018,2.13049,1449907.0
2007-07-02 08:59:00,2.13065,2.13078,2.13062,2.13078,3710931.0
2007-07-02 09:00:00,2.13039,2.13079,2.13039,2.13079,3438515.0
2007-07-02 09:01:00,2.13087,2.13091,2.13055,2.13055,7396616.0
2007-07-02 09:02:00,2.13053,2.13053,2.13016,2.13018,2444772.0
2007-07-02 09:03:00,2.13019,2.13029,2.13015,2.13016,10455785.0
2007-07-02 09:04:00,2.13012,2.13018,2.13,2.13,15274623.0
2007-07-02 09:05:00,2.12995,2.12995,2.12977,2.12993,6588501.0
2007-07-02 09:06:00,2.12986,2.12986,2.12967,2.12973,13149783.0
2007-07-02 09:07:00,2.12979,2.12989,2.12974,2.12985,1414725.0
2007-07-02 09:08:00,2.12982,2.12983,2.12949,2.12949,3743889.0
2007-07-02 09:09:00,2.12966,2.12986,2.12966,2.12986,3513412.0
2007-07-02 09:10:00,2.12984,2.12984,2.12924,2.12924,3589826.0
2007-07-02 09:11:00,2.12956,2.12956,2.12939,2.12945,8575653.0
2007-07-02 09:12:00,2.12959,2.1299,2.12959,2.1299,2562711.0
2007-07-02 09:13:00,2.13001,2.13022,2.13001,2.13022,5118907.0
2007-07-02 09:14:00,2.13033,2.13079,2.13033,2.13079,2756339.0
2007-07-02 09:15:00,2.13088,2.13135,2.13088,2.13135,878678.0
2007-07-02 09:16:00,2.13144,2.13241,2.13144,2.13241,1853384.0
2007-07-02 09:17:00,2.13242,2.13291,2.13242,2.13291,5492448.0
2007-07-02 09:18:00,2.13306,2.13352,2.13306,2.13352,14806169.0
2007-07-02 09:19:00,2.1337,2.13397,2.13363,2.13368,2327245.0
2007-07-02 09:20:00,2.13357,2.13367,2.13335,2.13367,15286850.0
2007-07-02 09:21:00,2.13378,2.13408,2.13378,2.13404,12692532.0
2007-07-02 09:22:00,2.13395,2.13395,2.13374,2.13387,8636960.0
2007-07-02 09:23:00,2.13357,2.13373,2.13357,2.13357,53069284.0
2007-07-02 09:24:00,2.13365,2.1341,2.13365,2.1341,5314358.0
2007-07-02 09:25:00,2.13442,2.13455,2.13423,2.13423,1767873.0
2007-07-02 09:26:00,2.1344,2.13514,2.1344,2.13504,10552048.0
2007-07-02 09:27:00,2.13521,2.13553,2.13517,2.13553,5668593.0
2007-07-02 09:28:00,2.13562,2.13586,2.13562,2.1357,6326938.0
2007-07-02 09:29:00,2.13565,2.13565,2.13543,2.13561,17076239.0
2007-07-02 09:30:00,2.13564,2.1358,2.13564,2.1358,4990152.0
2007-07-02 09:31:00,2.13576,2.13582,2.13569,2.13569,6249615.0
2007-07-02 09:32:00,2.13561,2.13562,2.13555,2.13555,6235073.0
2007-07-02 09:33:00,2.13553,2.13553,2.1353,2.13533,235614.0
2007-07-02 09:34:00,2.1353,2.1353,2.13511,2.13511,15372040.0
2007-07-02 09:35:00,2.13523,2.13559,2.13523,2.13559,6422442.0
2007-07-02 09:36:00,2.13552,2.13577,2.13545,2.13577,2032308.0
2007-07-02 09:37:00,2.13561,2.13561,2.13495,2.13495,4334659.0
2007-07-02 09:38:00,2.1351,2.13573,2.1351,2.13573,21246292.0
2007-07-02 09:39:00,2.13555,2.1357,2.13535,2.13535,10608137.0
2007-07-02 09:40:00,2.13527,2.13527,2.13467,2.13467,12194620.0
2007-07-02 09:41:00,2.13496,2.13529,2.13484,2.13529,2188828.0
2007-07-02 09:42:00,2.13547,2.13555,2.13523,2.13523,6272179.0
2007-07-02 09:43:00,2.13521,2.13521,2.13498,2.13509,3175992.0
2007-07-02 09:44:00,2.13481,2.13565,2.13481,2.13565,2970503.0
2007-07-02 09:45:00,2.13581,2.13589,2.13541,2.13587,13281647.0
2007-07-02 09:46:00,2.13593,2.13593,2.13566,2.13566,16260291.0
2007-07-02 09:47:00,2.13568,2.13573,2.13558,2.13567,5013536.0
2007-07-02 09:48:00,2.13569,2.13609,2.13569,2.13609,16506150.0
2007-07-02 09:49:00,2.13616,2.13655,2.13602,2.13655,4091730.0
2007-07-02 09:50:00,2.13665,2.13673,2.13644,2.13673,15349361.0
2007-07-02 09:51:00,2.13678,2.13687,2.13677,2.13687,26264124.0
2007-07-02 09:52:00,2.13692,2.13696,2.13681,2.13688,13822912.0
2007-07-02 09:53:00,2.13689,2.1372,2.13689,2.1372,7382857.0
2007-07-02 09:54:00,2.13726,2.13753,2.13726,2.13731,4829701.0
2007-07-02 09:55:00,2.13725,2.1373,2.13712,2.13712,17300551.0
2007-07-02 09:56:00,2.13703,2.13703,2.13679,2.13679,4592622.0
2007-07-02 09:57:00,2.1368,2.13703,2.1368,2.13689,9468809.0
2007-07-02 09:58:00,2.13672,2.13672,2.13634,2.13634,5871012.0
2007-07-02 09:59:00,2.13621,2.13621,2.13598,2.13608,8739315.0
2007-07-02 10:00:00,2.13608,2.13608,2.13587,2.13587,4945488.0
2007-07-02 10:01:00,2.13586,2.13586,2.13529,2.13529,2797241.0
2007-07-02 10:02:00,2.13563,2.13563,2.13542,2.13542,6975488.0
2007-07-02 10:03:00,2.13529,2.13538,2.13514,2.13515,1578864.0
2007-07-02 10:04:00,2.13519,2.13519,2.13488,2.13499,7120389.0
2007-07-02 10:05:00,2.1349,2.13492,2.13468,2.13469,3094647.0
2007-07-02 10:06:00,2.13465,2.13465,2.1344,2.1345,707388.0
2007-07-02 10:07:00,2.13446,2.13446,2.13414,2.13419,9359673.0
2007-07-02 10:08:00,2.13411,2.13411,2.13379,2.13393,2745362.0
2007-07-02 10:09:00,2.1339,2.13392,2.13362,2.13362,942483.0
2007-07-02 10:10:00,2.13334,2.13364,2.13334,2.13344,19398994.0
2007-07-02 10:11:00,2.13342,2.13342,2.13178,2.1332,12547577.0
2007-07-02 10:12:00,2.13311,2.13314,2.13299,2.13299,7700823.0
2007-07-02 10:13:00,2.13296,2.13296,2.13253,2.1326,7243488.0
2007-07-02 10:14:00,2.13272,2.13272,2.13263,2.13264,1779065.0
2007-07-02 10:15:00,2.13252,2.13252,2.13229,2.13229,9611797.0
2007-07-02 10:16:00,2.13228,2.13228,2.13204,2.13204,1520738.0
2007-07-02 10:17:00,2.13191,2.13191,2.13178,2.13184,3566500.0
2007-07-02 10:18:00,2.13184,2.13221,2.13174,2.13221,22361130.0
2007-07-02 10:19:00,2.13214,2.13214,2.13189,2.13191,3928532.0
2007-07-02 10:20:00,2.13189,2.13189,2.13161,2.13168,10148824.0
2007-07-02 10:21:00,2.1317,2.1317,2.13131,2.13145,5990906.0
2007-07-02 10:22:00,2.13138,2.13138,2.13116,2.13116,15489416.0
2007-07-02 10:23:00,2.13117,2.13117,2.1308,2.13097,3809157.0
2007-07-02 10:24:00,2.13095,2.13095,2.13076,2.13087,19980979.0
2007-07-02 10:25:00,2.13094,2.13113,2.13078,2.13113,2925510.0
2007-07-02 10:26:00,2.13135,2.1315,2.13108,2.1315,6454771.0
2007-07-02 10:27:00,2.13163,2.1318,2.13158,2.13158,9248359.0
2007-07-02 10:28:00,2.13137,2.13137,2.13119,2.13121,6753983.0
2007-07-02 10:29:00,2.13112,2.13114,2.13097,2.13097,10804456.0
2007-07-02 10:30:00,2.13095,2.13099,2.13078,2.13078,11556335.0
2007-07-02 10:31:00,2.13073,2.13073,2.13049,2.13049,4693811.0
2007-07-02 10:32:00,2.13066,2.13113,2.13066,2.13113,4090570.0
2007-07-02 10:33:00,2.13118,2.13135,2.13107,2.13135,5623646.0
2007-07-02 10:34:00,2.13138,2.13162,2.13137,2.13162,48913823.0
2007-07-02 10:35:00,2.13168,2.13177,2.13161,2.13177,2202020.0
2007-07-02 10:36:00,2.13172,2.13189,2.13158,2.13178,10018663.0
2007-07-02 10:37:00,2.13172,2.13172,2.13144,2.13144,17702064.0
2007-07-02 10:38:00,2.13126,2.1313,2.13117,2.13123,3536733.0
2007-07-02 10:39:00,2.1313,2.13136,2.13121,2.13125,10996295.0
2007-07-02 10:40:00,2.13109,2.13109,2.13073,2.13073,3643448.0
2007-07-02 10:41:00,2.13081,2.13128,2.13081,2.13128,7296159.0
2007-07-02 10:42:00,2.13131,2.13145,2.13125,2.13145,5269883.0
2007-07-02 10:43:00,2.1315,2.1318,2.1315,2.1318,830249.0
2007-07-02 10:44:00,2.13188,2.13214,2.13186,2.13214,29212107.0
2007-07-02 10:45:00,2.13219,2.13244,2.13219,2.13244,7438080.0
2007-07-02 10:46:00,2.13196,2.13273,2.13196,2.13273,882736.0
2007-07-02 10:47:00,2.13274,2.13303,2.13274,2.13288,1641984.0
2007-07-02 10:48:00,2.13283,2.13287,2.13274,2.13274,2585888.0
2007-07-02 10:49:00,2.1327,2.1327,2.13247,2.13248,1867927.0
2007-07-02 10:50:00,2.13243,2.13243,2.13214,2.13214,811351.0
2007-07-02 10:51:00,2.13219,2.1322,2.13199,2.13199,9779564.0
2007-07-02 10:52:00,2.13191,2.13194,2.13173,2.13194,9992694.0
2007-07-02 10:53:00,2.13201,2.13201,2.13135,2.13135,3278423.0
2007-07-02 10:54:00,2.13175,2.13177,2.13168,2.13175,13620023.0
2007-07-02 10:55:00,2.13169,2.13169,2.13105,2.13105,7644948.0
2007-07-02 10:56:00,2.1309,2.1309,2.13065,2.13069,5553236.0
2007-07-02 10:57:00,2.13068,2.13093,2.13067,2.13093,14786046.0
2007-07-02 10:58:00,2.13086,2.13127,2.13086,2.13127,7175535.0
2007-07-02 10:59:00,2.13136,2.13157,2.13136,2.13157,12316621.0
2007-07-02 11:00:00,2.13155,2.13155,2.13123,2.13152,11007639.0
2007-07-02 11:01:00,2.13155,2.13168,2.13155,2.13162,4074674.0
2007-07-02 11:02:00,2.13156,2.13156,2.1312,2.1312,7620161.0
2007-07-02 11:03:00,2.13125,2.13125,2.13102,2.13111,3420279.0
2007-07-02 11:04:00,2.13104,2.13104,2.13086,2.13086,18881953.0
2007-07-02 11:05:00,2.13074,2.13074,2.1305,2.13066,4733772.0
2007-07-02 11:06:00,2.13074,2.13107,2.13074,2.13107,7652404.0
2007-07-02 11:07:00,2.13097,2.13109,2.1307,2.13109,9158500.0
2007-07-02 11:08:00,2.1311,2.13113,2.13092,2.13113,1837363.0
2007-07-02 11:09:00,2.13112,2.13123,2.13085,2.13123,13693136.0
2007-07-02 11:10:00,2.13118,2.13132,2.13095,2.13095,2299020.0
2007-07-02 11:11:00,2.13081,2.13091,2.13065,2.13091,1002066.0
2007-07-02 11:12:00,2.13103,2.13116,2.13103,2.13115,6199971.0
2007-07-02 11:13:00,2.13116,2.13116,2.13088,2.13092,16223316.0
2007-07-02 11:14:00,2.131,2.1312,2.13094,2.1312,28548350.0
2007-07-02 11:15:00,2.13119,2.13128,2.13113,2.13127,3243792.0
2007-07-02 11:16:00,2.13129,2.13136,2.13129,2.13133,13008123.0
2007-07-02 11:17:00,2.13143,2.13164,2.13126,2.13164,13116219.0
2007-07-02 11:18:00,2.1317,2.1317,2.13144,2.13148,2168545.0
2007-07-02 11:19:00,2.13136,2.13136,2.13093,2.13115,7231129.0
2007-07-02 11:20:00,2.13129,2.13129,2.13098,2.13117,2373567.0
2007-07-02 11:21:00,2.13124,2.13129,2.1312,2.1312,2437020.0
2007-07-02 11:22:00,2.13112,2.13115,2.13103,2.13114,13011010.0
2007-07-02 11:23:00,2.13122,2.13146,2.13122,2.13146,1097334.0
2007-07-02 11:24:00,2.13141,2.13141,2.13099,2.13099,10341137.0
2007-07-02 11:25:00,2.13077,2.13077,2.13048,2.13048,6803189.0
2007-07-02 11:26:00,2.13049,2.13049,2.12971,2.12971,12121758.0
2007-07-02 11:27:00,2.13013,2.13027,2.1301,2.13027,4166251.0
2007-07-02 11:28:00,2.13023,2.13049,2.13023,2.13045,21009354.0
2007-07-02 11:29:00,2.13026,2.13026,2.12968,2.12968,2029186.0
2007-07-02 11:30:00,2.12958,2.12958,2.12936,2.12944,7862939.0
2007-07-02 11:31:00,2.12942,2.1295,2.12895,2.12895,17402616.0
2007-07-02 11:32:00,2.12895,2.1291,2.12895,2.129,4736008.0
2007-07-02 11:33:00,2.12904,2.12916,2.12897,2.12914,7650708.0
2007-07-02 11:34:00,2.12918,2.12937,2.12917,2.12937,7273295.0
2007-07-02 11:35:00,2.12944,2.12946,2.12931,2.12931,10329829.0
2007-07-02 11:36:00,2.12924,2.12924,2.12899,2.12899,2289041.0
2007-07-02 11:37:00,2.12883,2.12892,2.12849,2.12855,1356348.0
2007-07-02 11:38:00,2.12865,2.12871,2.12852,2.12871,5940086.0
2007-07-02 11:39:00,2.12877,2.12895,2.12853,2.12894,3873416.0
2007-07-02 11:40:00,2.12895,2.12937,2.12895,2.12937,26194481.0
2007-07-02 11:41:00,2.1295,2.1295,2.12919,2.12919,1422172.0
2007-07-02 11:42:00,2.12893,2.12912,2.1288,2.1288,23677787.0
2007-07-02 11:43:00,2.12867,2.12867,2.12842,2.12856,26906794.0
2007-07-02 11:44:00,2.12839,2.12844,2.12834,2.12837,5853200.0
2007-07-02 11:45:00,2.1285,2.12879,2.12848,2.12879,1756618.0
2007-07-02 11:46:00,2.12844,2.12896,2.12844,2.12896,8124204.0
2007-07-02 11:47:00,2.12906,2.12918,2.12897,2.12918,5110179.0
2007-07-02 11:48:00,2.12903,2.12903,2.12891,2.129,9061185.0
2007-07-02 11:49:00,2.12904,2.12916,2.12896,2.12905,497211.0
2007-07-02 11:50:00,2.12908,2.12933,2.12903,2.12933,12402779.0
2007-07-02 11:51:00,2.12928,2.12928,2.1291,2.1291,2142818.0
2007-07-02 11:52:00,2.12907,2.12949,2.12907,2.12949,862763.0
2007-07-02 11:53:00,2.12962,2.13023,2.12962,2.13023,1757933.0
2007-07-02 11:54:00,2.13029,2.13053,2.13029,2.13048,8723983.0
2007-07-02 11:55:00,2.13045,2.13092,2.13045,2.13092,3540321.0
2007-07-02 11:56:00,2.13067,2.13113,2.1306,2.13113,19334319.0
2007-07-02 11:57:00,2.13101,2.13101,2.13087,2.13101,7611613.0
2007-07-02 11:58:00,2.13111,2.1312,2.1311,2.13115,17848407.0
2007-07-02 11:59:00,2.13122,2.1314,2.13122,2.1314,6265181.0
2007-07-02 12:00:00,2.13147,2.13147,2.13125,2.13126,6421015.0
2007-07-02 12:01:00,2.1313,2.13139,2.13074,2.13074,3776312.0
2007-07-02 12:02:00,2.13081,2.13106,2.13081,2.13103,2360412.0
2007-07-02 12:03:00,2.13109,2.13126,2.13089,2.13126,2300342.0
2007-07-02 12:04:00,2.13128,2.13149,2.13125,2.13125,17803558.0
2007-07-02 12:05:00,2.13138,2.13138,2.13116,2.13116,3756501.0
2007-07-02 12:06:00,2.13108,2.13111,2.13089,2.13101,8190950.0
2007-07-02 12:07:00,2.13077,2.13092,2.13073,2.13091,1662273.0
2007-07-02 12:08:00,2.13085,2.13089,2.13058,2.13074,3628691.0
2007-07-02 12:09:00,2.13069,2.13069,2.13025,2.13055,1805089.0
2007-07-02 12:10:00,2.13049,2.13059,2.13039,2.13049,6354409.0
2007-07-02 12:11:00,2.13059,2.13067,2.13051,2.13067,2557021.0
2007-07-02 12:12:00,2.13078,2.13082,2.13068,2.13076,2360832.0
2007-07-02 12:13:00,2.13068,2.13074,2.13027,2.13059,5157651.0
2007-07-02 12:14:00,2.1304,2.1306,2.13039,2.13049,33728011.0
2007-07-02 12:15:00,2.13058,2.13099,2.13058,2.13087,4925837.0
2007-07-02 12:16:00,2.13087,2.13087,2.13075,2.1308,2838446.0
2007-07-02 12:17:00,2.13089,2.13103,2.13089,2.13098,7712910.0
2007-07-02 12:18:00,2.13109,2.13126,2.13105,2.13111,2157106.0
2007-07-02 12:19:00,2.13112,2.13121,2.13101,2.13106,86817247.0
2007-07-02 12:20:00,2.13114,2.13114,2.13099,2.13099,6043900.0
2007-07-02 12:21:00,2.13106,2.13106,2.13087,2.13087,1133731.0
2007-07-02 12:22:00,2.13088,2.13088,2.13065,2.13085,26665135.0
2007-07-02 12:23:00,2.13077,2.13077,2.13064,2.13067,7381629.0
2007-07-02 12:24:00,2.13081,2.13098,2.13081,2.13097,8999200.0
2007-07-02 12:25:00,2.131,2.13144,2.131,2.13144,9021890.0
2007-07-02 12:26:00,2.13146,2.13169,2.13142,2.13142,11276808.0
2007-07-02 12:27:00,2.1314,2.13157,2.1314,2.13157,2503182.0
2007-07-02 12:28:00,2.13157,2.13168,2.13152,2.13165,17274181.0
2007-07-02 12:29:00,2.13152,2.1317,2.13146,2.13146,1302134.0
2007-07-02 12:30:00,2.13136,2.13136,2.131,2.13126,2028123.0
2007-07-02 12:31:00,2.13121,2.13121,2.13102,2.13117,12196924.0
2007-07-02 12:32:00,2.13122,2.13142,2.12995,2.13125,2603006.0
2007-07-02 12:33:00,2.1314,2.13177,2.1314,2.13172,2123988.0
2007-07-02 12:34:00,2.13164,2.13177,2.13161,2.13177,5188925.0
2007-07-02 12:35:00,2.13173,2.13173,2.1316,2.1316,1020053.0
2007-07-02 12:36:00,2.13161,2.13262,2.1313,2.13262,5022584.0
2007-07-02 12:37:00,2.13265,2.13298,2.13265,2.13298,1889854.0
2007-07-02 12:38:00,2.13292,2.13341,2.13292,2.13341,5757950.0
2007-07-02 12:39:00,2.13343,2.13343,2.13289,2.13322,18382146.0
2007-07-02 12:40:00,2.13317,2.13317,2.13263,2.13264,1539957.0
2007-07-02 12:41:00,2.13252,2.13252,2.13189,2.13189,1403658.0
2007-07-02 12:42:00,2.13179,2.13179,2.13149,2.13158,4013603.0
2007-07-02 12:43:00,2.13156,2.13161,2.13151,2.13161,3404507.0
2007-07-02 12:44:00,2.13151,2.1318,2.13151,2.13179,2699075.0
2007-07-02 12:45:00,2.1317,2.1317,2.13131,2.13131,3821691.0
2007-07-02 12:46:00,2.13127,2.13127,2.13114,2.13123,3752155.0
2007-07-02 12:47:00,2.13127,2.13133,2.1312,2.13133,20649611.0
2007-07-02 12:48:00,2.13132,2.13142,2.13122,2.13136,12670542.0
2007-07-02 12:49:00,2.13132,2.1314,2.13098,2.1314,4403880.0
2007-07-02 12:50:00,2.13137,2.13137,2.13111,2.13118,4698547.0
2007-07-02 12:51:00,2.13102,2.13117,2.13099,2.13112,10964382.0
2007-07-02 12:52:00,2.13098,2.13098,2.1305,2.1305,3466970.0
2007-07-02 12:53:00,2.13057,2.13074,2.13056,2.13073,4855363.0
2007-07-02 12:54:00,2.13082,2.13111,2.13082,2.13111,659026.0
2007-07-02 12:55:00,2.13127,2.13133,2.13121,2.13121,17334679.0
2007-07-02 12:56:00,2.13126,2.1313,2.13113,2.1313,8015198.0
2007-07-02 12:57:00,2.1313,2.1315,2.13099,2.1315,1178704.0
2007-07-02 12:58:00,2.13168,2.13185,2.13168,2.13185,7786690.0
2007-07-02 12:59:00,2.13198,2.13214,2.13191,2.13214,3698469.0
2007-07-02 13:00:00,2.13213,2.13221,2.13194,2.13194,2028429.0
2007-07-02 13:01:00,2.13185,2.13185,2.13138,2.13138,4026219.0
2007-07-02 13:02:00,2.13131,2.1315,2.13123,2.1315,3361255.0
2007-07-02 13:03:00,2.13151,2.13155,2.13144,2.13144,3745423.0
2007-07-02 13:04:00,2.1314,2.13166,2.13128,2.13166,2624674.0
2007-07-02 13:05:00,2.13163,2.13163,2.1314,2.13143,9599521.0
2007-07-02 13:06:00,2.13151,2.13175,2.13151,2.13156,10868076.0
2007-07-02 13:07:00,2.13142,2.13142,2.13077,2.13077,1769005.0
2007-07-02 13:08:00,2.13062,2.13062,2.13037,2.13038,31357438.0
2007-07-02 13:09:00,2.13033,2.13033,2.13,2.13009,2094508.0
2007-07-02 13:10:00,2.13008,2.13008,2.12977,2.12981,11394905.0
2007-07-02 13:11:00,2.1297,2.1297,2.12957,2.12957,21020887.0
2007-07-02 13:12:00,2.12967,2.13006,2.12967,2.13006,14778710.0
2007-07-02 13:13:00,2.13008,2.13044,2.13008,2.13044,3984612.0
2007-07-02 13:14:00,2.13039,2.13052,2.13039,2.1305,7721902.0
2007-07-02 13:15:00,2.13043,2.13061,2.13043,2.1306,6944009.0
2007-07-02 13:16:00,2.13059,2.13071,2.13048,2.13071,19270820.0
2007-07-02 13:17:00,2.1307,2.13076,2.1307,2.13075,9180921.0
2007-07-02 13:18:00,2.13076,2.13101,2.13067,2.13101,13157465.0
2007-07-02 13:19:00,2.13104,2.13104,2.1307,2.1307,6123110.0
2007-07-02 13:20:00,2.13052,2.13052,2.13021,2.13024,12305053.0
2007-07-02 13:21:00,2.1302,2.13032,2.13013,2.13032,731446.0
2007-07-02 13:22:00,2.13032,2.13037,2.13016,2.13037,4981643.0
2007-07-02 13:23:00,2.13033,2.13057,2.13033,2.13057,4114106.0
2007-07-02 13:24:00,2.13057,2.13059,2.13045,2.13049,7462330.0
2007-07-02 13:25:00,2.13028,2.13028,2.12949,2.12949,1511329.0
2007-07-02 13:26:00,2.12948,2.12951,2.12934,2.12934,3524130.0
2007-07-02 13:27:00,2.12935,2.12935,2.12897,2.12907,10312410.0
2007-07-02 13:28:00,2.12902,2.1291,2.12893,2.12894,6111411.0
2007-07-02 13:29:00,2.12878,2.12878,2.12838,2.12838,9919477.0
2007-07-02 13:30:00,2.1283,2.1283,2.12808,2.12813,1388905.0
2007-07-02 13:31:00,2.12811,2.1283,2.12784,2.1283,10523572.0
2007-07-02 13:32:00,2.12847,2.12897,2.12847,2.12894,4646487.0
2007-07-02 13:33:00,2.12898,2.12924,2.12898,2.12924,2966301.0
2007-07-02 13:34:00,2.12929,2.1295,2.12925,2.12925,1518781.0
2007-07-02 13:35:00,2.12902,2.12902,2.12875,2.12875,2881134.0
2007-07-02 13:36:00,2.12884,2.12887,2.12875,2.12886,14299219.0
2007-07-02 13:37:00,2.12891,2.12893,2.12877,2.12877,2737208.0
2007-07-02 13:38:00,2.12886,2.12918,2.1288,2.12918,2540712.0
2007-07-02 13:39:00,2.12934,2.12953,2.12934,2.1294,6686945.0
2007-07-02 13:40:00,2.12944,2.12957,2.12942,2.12942,8920192.0
2007-07-02 13:41:00,2.12942,2.12942,2.12887,2.12887,2986228.0
2007-07-02 13:42:00,2.12895,2.12895,2.12835,2.12835,7851168.0
2007-07-02 13:43:00,2.12831,2.12831,2.12767,2.12767,5191423.0
2007-07-02 13:44:00,2.1278,2.12829,2.1278,2.12812,18785696.0
2007-07-02 13:45:00,2.12828,2.12873,2.12828,2.12873,10888611.0
2007-07-02 13:46:00,2.12881,2.12907,2.12881,2.12907,22839164.0
2007-07-02 13:47:00,2.12902,2.12906,2.12884,2.12884,2335099.0
2007-07-02 13:48:00,2.12869,2.12869,2.128,2.128,10322175.0
2007-07-02 13:49:00,2.128,2.128,2.12789,2.12794,4809288.0
2007-07-02 13:50:00,2.12803,2.12827,2.12803,2.12809,3699096.0
2007-07-02 13:51:00,2.12833,2.12865,2.12833,2.1286,3764931.0
2007-07-02 13:52:00,2.12875,2.12959,2.12875,2.12959,3801802.0
2007-07-02 13:53:00,2.12961,2.12961,2.12896,2.12896,1430428.0
2007-07-02 13:54:00,2.12897,2.12913,2.12897,2.12913,8968338.0
2007-07-02 13:55:00,2.12911,2.12911,2.12895,2.12902,7499387.0
2007-07-02 13:56:00,2.12895,2.1291,2.1288,2.1291,10192580.0
2007-07-02 13:57:00,2.12918,2.12959,2.12918,2.12959,7862140.0
2007-07-02 13:58:00,2.12953,2.12953,2.12791,2.12919,3275167.0
2007-07-02 13:59:00,2.12927,2.12927,2.12884,2.12884,2008489.0
2007-07-02 14:00:00,2.12883,2.12896,2.12875,2.12896,2173938.0
2007-07-02 14:01:00,2.12896,2.12904,2.12856,2.12856,4795727.0
2007-07-02 14:02:00,2.12864,2.12869,2.12837,2.12837,1627752.0
2007-07-02 14:03:00,2.12833,2.12835,2.12818,2.12818,2915314.0
2007-07-02 14:04:00,2.12811,2.12811,2.12795,2.12807,28032070.0
2007-07-02 14:05:00,2.12811,2.12828,2.12811,2.12821,2601045.0
2007-07-02 14:06:00,2.1281,2.1281,2.12787,2.12787,5141925.0
2007-07-02 14:07:00,2.12798,2.12798,2.1274,2.1274,13856058.0
2007-07-02 14:08:00,2.12779,2.1279,2.12779,2.1279,9228020.0
2007-07-02 14:09:00,2.12781,2.12799,2.12781,2.12794,12564500.0
2007-07-02 14:10:00,2.12794,2.12794,2.12782,2.12789,9854175.0
2007-07-02 14:11:00,2.12791,2.12803,2.12784,2.1279,1694401.0
2007-07-02 14:12:00,2.12802,2.12815,2.12796,2.1281,2686756.0
2007-07-02 14:13:00,2.12808,2.12878,2.12807,2.12878,19202828.0
2007-07-02 14:14:00,2.12881,2.12987,2.12881,2.12987,3743081.0
2007-07-02 14:15:00,2.13001,2.13002,2.12988,2.12988,5720559.0
2007-07-02 14:16:00,2.12978,2.12978,2.1294,2.1294,1101612.0
2007-07-02 14:17:00,2.12932,2.12932,2.12893,2.12893,3926952.0
2007-07-02 14:18:00,2.12886,2.12903,2.12886,2.12903,1642945.0
2007-07-02 14:19:00,2.12904,2.12904,2.12897,2.12904,2486655.0
2007-07-02 14:20:00,2.12909,2.12935,2.12909,2.12931,1948477.0
2007-07-02 14:21:00,2.12928,2.1293,2.12926,2.12926,11109539.0
2007-07-02 14:22:00,2.12872,2.12898,2.12872,2.12896,15896574.0
2007-07-02 14:23:00,2.12913,2.1295,2.12909,2.12909,1630980.0
2007-07-02 14:24:00,2.12912,2.1292,2.12893,2.1292,4309377.0
2007-07-02 14:25:00,2.12917,2.12934,2.12881,2.12881,2603839.0
2007-07-02 14:26:00,2.12918,2.1292,2.12904,2.12912,11818589.0
2007-07-02 14:27:00,2.12899,2.12899,2.12878,2.12892,2402394.0
2007-07-02 14:28:00,2.12898,2.12942,2.12895,2.12942,38226585.0
2007-07-02 14:29:00,2.12948,2.12956,2.12933,2.12941,3087370.0
2007-07-02 14:30:00,2.12936,2.12936,2.1292,2.12923,6497320.0
2007-07-02 14:31:00,2.1292,2.1292,2.12849,2.1285,22692747.0
2007-07-02 14:32:00,2.1284,2.1284,2.12799,2.12799,7390058.0
2007-07-02 14:33:00,2.12801,2.1283,2.128,2.1283,7309261.0
2007-07-02 14:34:00,2.12838,2.12855,2.12832,2.12855,16120363.0
2007-07-02 14:35:00,2.12868,2.12879,2.12853,2.12853,496591.0
2007-07-02 14:36:00,2.12852,2.12877,2.12833,2.12838,5229294.0
2007-07-02 14:37:00,2.12825,2.12838,2.12819,2.12838,5427575.0
2007-07-02 14:38:00,2.12822,2.12828,2.12802,2.12802,2829586.0
2007-07-02 14:39:00,2.12802,2.12818,2.12801,2.12818,11125315.0
2007-07-02 14:40:00,2.12808,2.12855,2.12808,2.12855,3555536.0
2007-07-02 14:41:00,2.12854,2.12878,2.12844,2.12878,9288819.0
2007-07-02 14:42:00,2.12883,2.12883,2.12855,2.12855,7672428.0
2007-07-02 14:43:00,2.12857,2.1286,2.12836,2.12836,9079366.0
2007-07-02 14:44:00,2.12828,2.12829,2.12811,2.12812,8541402.0
2007-07-02 14:45:00,2.12806,2.12806,2.12772,2.12776,1022912.0
2007-07-02 14:46:00,2.12769,2.12776,2.12768,2.12769,7036406.0
2007-07-02 14:47:00,2.12766,2.12766,2.12742,2.12749,9896908.0
2007-07-02 14:48:00,2.12747,2.12756,2.12745,2.12755,1923338.0
2007-07-02 14:49:00,2.12763,2.12772,2.12746,2.12746,9684218.0
2007-07-02 14:50:00,2.12729,2.12729,2.12655,2.12655,14193799.0
2007-07-02 14:51:00,2.12659,2.12669,2.1263,2.12669,3621510.0
2007-07-02 14:52:00,2.12681,2.12681,2.12669,2.1267,6412172.0
2007-07-02 14:53:00,2.12659,2.12678,2.12659,2.12677,2641468.0
2007-07-02 14:54:00,2.12678,2.12697,2.12678,2.12682,4124447.0
2007-07-02 14:55:00,2.12664,2.1268,2.12654,2.12654,5694773.0
2007-07-02 14:56:00,2.12657,2.12677,2.12652,2.12677,9319616.0
2007-07-02 14:57:00,2.12682,2.12682,2.12667,2.12667,10061335.0
2007-07-02 14:58:00,2.12641,2.1265,2.12606,2.12606,6383568.0
2007-07-02 14:59:00,2.12649,2.1267,2.12649,2.12652,1813693.0
2007-07-02 15:00:00,2.12646,2.12661,2.12622,2.12622,3042795.0
2007-07-02 15:01:00,2.12625,2.12654,2.12625,2.12654,11391407.0
2007-07-02 15:02:00,2.12657,2.12661,2.12642,2.12642,2389358.0
2007-07-02 15:03:00,2.12642,2.12651,2.12641,2.12646,21466136.0
2007-07-02 15:04:00,2.12638,2.12638,2.12605,2.12605,1430741.0
2007-07-02 15:05:00,2.12619,2.12626,2.12576,2.12626,5978484.0
2007-07-02 15:06:00,2.12627,2.12627,2.12602,2.12602,9761663.0
2007-07-02 15:07:00,2.12611,2.12617,2.12594,2.12617,9424896.0
2007-07-02 15:08:00,2.12629,2.12646,2.12606,2.12635,2178318.0
2007-07-02 15:09:00,2.12621,2.12621,2.12571,2.12571,10252054.0
2007-07-02 15:10:00,2.12576,2.12607,2.12576,2.12606,2044997.0
2007-07-02 15:11:00,2.12616,2.12663,2.12598,2.12663,10405619.0
2007-07-02 15:12:00,2.12664,2.12664,2.12651,2.12658,3491493.0
2007-07-02 15:13:00,2.12666,2.1273,2.12666,2.1273,2260941.0
2007-07-02 15:14:00,2.12751,2.12771,2.1275,2.12765,9501059.0
2007-07-02 15:15:00,2.12762,2.128,2.12762,2.128,2220451.0
2007-07-02 15:16:00,2.1281,2.12834,2.1281,2.12815,4375537.0
2007-07-02 15:17:00,2.12807,2.12807,2.12739,2.12739,5403398.0
2007-07-02 15:18:00,2.12752,2.12781,2.12752,2.12781,7475307.0
2007-07-02 15:19:00,2.1277,2.1277,2.12737,2.12737,965853.0
2007-07-02 15:20:00,2.12723,2.12723,2.12687,2.12695,13412944.0
2007-07-02 15:21:00,2.1269,2.1269,2.12661,2.12678,511104.0
2007-07-02 15:22:00,2.12665,2.12665,2.12636,2.12636,8687059.0
2007-07-02 15:23:00,2.12622,2.12622,2.12563,2.12563,36389037.0
2007-07-02 15:24:00,2.1258,2.12602,2.1258,2.12582,9137134.0
2007-07-02 15:25:00,2.12595,2.12595,2.12571,2.12571,7607114.0
2007-07-02 15:26:00,2.12576,2.12576,2.12502,2.12502,7695476.0
2007-07-02 15:27:00,2.12477,2.12506,2.12476,2.12506,18016979.0
2007-07-02 15:28:00,2.12506,2.12517,2.12492,2.12517,3995521.0
2007-07-02 15:29:00,2.12525,2.12565,2.12525,2.12565,5498829.0
2007-07-02 15:30:00,2.12558,2.1257,2.12557,2.12562,3477783.0
2007-07-02 15:31:00,2.12552,2.12552,2.12525,2.12533,509329.0
2007-07-02 15:32:00,2.1253,2.12548,2.12515,2.12548,9599461.0
2007-07-02 15:33:00,2.12536,2.1255,2.12534,2.1255,17642429.0
2007-07-02 15:34:00,2.12558,2.12562,2.12545,2.12562,1906185.0
2007-07-02 15:35:00,2.12568,2.12577,2.1256,2.1256,7470708.0
2007-07-02 15:36:00,2.12566,2.12582,2.12559,2.12582,3196356.0
2007-07-02 15:37:00,2.12578,2.12588,2.12569,2.12588,4561102.0
2007-07-02 15:38:00,2.12599,2.12636,2.12578,2.12628,7058618.0
2007-07-02 15:39:00,2.12625,2.12655,2.12625,2.12649,19708617.0
2007-07-02 15:40:00,2.12635,2.12635,2.12604,2.12605,15223594.0
2007-07-02 15:41:00,2.12593,2.12609,2.1257,2.12609,1715361.0
2007-07-02 15:42:00,2.12632,2.1267,2.12632,2.1267,6966298.0
2007-07-02 15:43:00,2.12662,2.12662,2.12633,2.12633,3062244.0
2007-07-02 15:44:00,2.1263,2.12657,2.1263,2.12657,19665790.0
2007-07-02 15:45:00,2.12639,2.12639,2.1258,2.1258,3341634.0
2007-07-02 15:46:00,2.12567,2.12567,2.12549,2.12553,7552477.0
2007-07-02 15:47:00,2.12524,2.12528,2.12518,2.1252,1811059.0
2007-07-02 15:48:00,2.12514,2.12514,2.12485,2.12485,8846590.0
2007-07-02 15:49:00,2.12485,2.12485,2.12461,2.12464,4286821.0
2007-07-02 15:50:00,2.12455,2.12457,2.12445,2.12457,3908814.0
2007-07-02 15:51:00,2.12461,2.12477,2.12438,2.12438,4267454.0
2007-07-02 15:52:00,2.12448,2.12448,2.12415,2.12415,24902256.0
2007-07-02 15:53:00,2.12424,2.12463,2.12424,2.12463,1747172.0
2007-07-02 15:54:00,2.12484,2.12543,2.12484,2.12543,8819189.0
2007-07-02 15:55:00,2.12558,2.12581,2.12558,2.12581,3503515.0
2007-07-02 15:56:00,2.12596,2.12622,2.12548,2.12616,16640259.0
2007-07-02 15:57:00,2.12608,2.12608,2.12564,2.12564,5891923.0
2007-07-02 15:58:00,2.12562,2.12566,2.12515,2.12529,21687417.0
2007-07-02 15:59:00,2.12519,2.12564,2.12519,2.12552,25978800.0
2007-07-02 16:00:00,2.12544,2.12547,2.12531,2.12544,2881176.0
2007-07-02 16:01:00,2.12533,2.12533,2.12455,2.12455,2533544.0
2007-07-02 16:02:00,2.12449,2.12467,2.12437,2.12437,700235.0
2007-07-02 16:03:00,2.12434,2.12437,2.12415,2.12415,14574503.0
2007-07-02 16:04:00,2.1241,2.12413,2.12393,2.12393,3242869.0
2007-07-02 16:05:00,2.12396,2.12396,2.12368,2.12372,20810905.0
2007-07-02 16:06:00,2.12367,2.12374,2.1234,2.1234,10058399.0
2007-07-02 16:07:00,2.12324,2.12327,2.12311,2.12311,566293.0
2007-07-02 16:08:00,2.12304,2.12313,2.12291,2.12313,5643543.0
2007-07-02 16:09:00,2.12313,2.12315,2.123,2.123,11649989.0
2007-07-02 16:10:00,2.12302,2.12371,2.12302,2.12371,593202.0
2007-07-02 16:11:00,2.12382,2.12421,2.12382,2.12412,12782641.0
2007-07-02 16:12:00,2.12427,2.12444,2.12427,2.1243,9817671.0
2007-07-02 16:13:00,2.12426,2.12434,2.12414,2.12414,557715.0
2007-07-02 16:14:00,2.12433,2.1246,2.12433,2.12455,6807018.0
2007-07-02 16:15:00,2.12456,2.12471,2.12441,2.12441,8942550.0
2007-07-02 16:16:00,2.12427,2.12439,2.12421,2.12433,5278524.0
2007-07-02 16:17:00,2.12419,2.12419,2.1239,2.1239,7311061.0
2007-07-02 16:18:00,2.1237,2.12408,2.1237,2.12408,24481580.0
2007-07-02 16:19:00,2.12408,2.12422,2.12389,2.12422,2149474.0
2007-07-02 16:20:00,2.12432,2.12452,2.12429,2.12429,6881437.0
2007-07-02 16:21:00,2.12423,2.12427,2.12405,2.12424,34364500.0
2007-07-02 16:22:00,2.12447,2.12452,2.12436,2.12449,6623217.0
2007-07-02 16:23:00,2.12464,2.12486,2.12464,2.12483,1654710.0
2007-07-02 16:24:00,2.1249,2.12535,2.12485,2.12535,10754537.0
2007-07-02 16:25:00,2.1255,2.12566,2.12535,2.12535,3448921.0
2007-07-02 16:26:00,2.12526,2.12526,2.125,2.12506,5251239.0
2007-07-02 16:27:00,2.12498,2.12498,2.12432,2.12448,1251255.0
2007-07-02 16:28:00,2.12442,2.12442,2.1241,2.1242,3036045.0
2007-07-02 16:29:00,2.12424,2.12424,2.12378,2.12378,7223704.0
2007-07-02 16:30:00,2.12369,2.12369,2.12296,2.12296,2701563.0
2007-07-02 16:31:00,2.12276,2.12276,2.12222,2.12222,2199225.0
2007-07-02 16:32:00,2.12226,2.12302,2.12226,2.12302,11800591.0
2007-07-02 16:33:00,2.12297,2.12297,2.12256,2.12256,2424311.0
2007-07-02 16:34:00,2.12242,2.12242,2.12202,2.12209,1299263.0
2007-07-02 16:35:00,2.12205,2.12205,2.12162,2.12169,13128636.0
2007-07-02 16:36:00,2.12179,2.12182,2.12172,2.12182,17658045.0
2007-07-02 16:37:00,2.12186,2.12201,2.12181,2.12193,2331946.0
2007-07-02 16:38:00,2.12171,2.12171,2.12147,2.12158,3430211.0
2007-07-02 16:39:00,2.12162,2.122,2.12151,2.122,8456053.0
2007-07-02 16:40:00,2.12203,2.12245,2.12203,2.1224,20855708.0
2007-07-02 16:41:00,2.12263,2.12322,2.12263,2.12322,4476659.0
2007-07-02 16:42:00,2.12338,2.12346,2.12327,2.12346,9867359.0
2007-07-02 16:43:00,2.12335,2.12336,2.12321,2.12336,6341381.0
2007-07-02 16:44:00,2.12334,2.12334,2.12282,2.12282,4558773.0
2007-07-02 16:45:00,2.12286,2.12317,2.12284,2.12317,4079599.0
2007-07-02 16:46:00,2.12298,2.12301,2.12288,2.12289,25841177.0
2007-07-02 16:47:00,2.12284,2.12284,2.12262,2.12268,15262810.0
2007-07-02 16:48:00,2.12263,2.12263,2.12235,2.12235,4030952.0
2007-07-02 16:49:00,2.12244,2.12244,2.12219,2.12229,16435556.0
2007-07-02 16:50:00,2.12252,2.12286,2.12252,2.12286,1954060.0
2007-07-02 16:51:00,2.1228,2.12313,2.12146,2.12313,783472.0
2007-07-02 16:52:00,2.12311,2.12341,2.12311,2.12341,6705382.0
2007-07-02 16:53:00,2.12334,2.12356,2.12334,2.12356,2517015.0
2007-07-02 16:54:00,2.12349,2.12376,2.12346,2.12352,33727504.0
2007-07-02 16:55:00,2.12356,2.12365,2.1233,2.1233,4600369.0
2007-07-02 16:56:00,2.12318,2.1233,2.12311,2.12311,5170116.0
2007-07-02 16:57:00,2.1231,2.1231,2.12283,2.12283,10573778.0
2007-07-02 16:58:00,2.12291,2.12296,2.12256,2.12282,7196358.0
2007-07-02 16:59:00,2.12279,2.12279,2.12168,2.12168,260895.0
2007-07-02 17:00:00,2.12161,2.12161,2.12151,2.12151,2072518.0
2007-07-02 17:01:00,2.12147,2.12147,2.12088,2.12088,5285701.0
2007-07-02 17:02:00,2.12078,2.12078,2.12052,2.12062,7779134.0
2007-07-02 17:03:00,2.12043,2.12051,2.12004,2.12004,1861557.0
2007-07-02 17:04:00,2.11988,2.12054,2.11988,2.12054,2592385.0
2007-07-02 17:05:00,2.12058,2.1208,2.12056,2.1208,3081957.0
2007-07-02 17:06:00,2.12083,2.12101,2.12079,2.121,14928030.0
2007-07-02 17:07:00,2.121,2.12104,2.12087,2.12092,14824541.0
2007-07-02 17:08:00,2.12107,2.12125,2.12101,2.12124,2955366.0
2007-07-02 17:09:00,2.12131,2.12154,2.12121,2.12153,4915028.0
2007-07-02 17:10:00,2.12159,2.12173,2.12159,2.12166,9379976.0
2007-07-02 17:11:00,2.12182,2.122,2.12173,2.122,5181636.0
2007-07-02 17:12:00,2.12201,2.12228,2.12201,2.12228,1258262.0
2007-07-02 17:13:00,2.12244,2.12271,2.12244,2.12254,4552303.0
2007-07-02 17:14:00,2.12245,2.12245,2.12223,2.12225,8699907.0
2007-07-02 17:15:00,2.12239,2.12251,2.12231,2.12231,4449662.0
2007-07-02 17:16:00,2.12245,2.12256,2.12238,2.12247,6680897.0
2007-07-02 17:17:00,2.12264,2.12264,2.12243,2.12248,8861473.0
2007-07-02 17:18:00,2.1224,2.12245,2.12223,2.12239,636116.0
2007-07-02 17:19:00,2.12239,2.12281,2.12239,2.12281,2228286.0
2007-07-02 17:20:00,2.1231,2.12327,2.12306,2.12327,5033095.0
2007-07-02 17:21:00,2.12343,2.12371,2.12343,2.12364,10297988.0
2007-07-02 17:22:00,2.12356,2.12369,2.1235,2.12353,29919908.0
2007-07-02 17:23:00,2.12349,2.12361,2.12347,2.12347,2573860.0
2007-07-02 17:24:00,2.12334,2.12334,2.12306,2.12329,6381034.0
2007-07-02 17:25:00,2.12355,2.12375,2.12355,2.12373,3355641.0
2007-07-02 17:26:00,2.12382,2.124,2.12382,2.12397,11562847.0
2007-07-02 17:27:00,2.12394,2.12394,2.12361,2.12392,3178024.0
2007-07-02 17:28:00,2.12391,2.12415,2.12391,2.12415,2618987.0
2007-07-02 17:29:00,2.12419,2.12431,2.12416,2.12425,1648709.0
2007-07-02 17:30:00,2.12429,2.12433,2.12415,2.12415,13247571.0
2007-07-02 17:31:00,2.12436,2.12454,2.12436,2.12439,785543.0
2007-07-02 17:32:00,2.12432,2.12432,2.12356,2.12356,6706306.0
2007-07-02 17:33:00,2.12358,2.12405,2.12358,2.12405,6948037.0
2007-07-02 17:34:00,2.12411,2.12456,2.12411,2.12451,2625137.0
2007-07-02 17:35:00,2.12443,2.1249,2.12443,2.12449,27050271.0
2007-07-02 17:36:00,2.12464,2.1253,2.12453,2.1253,6879784.0
2007-07-02 17:37:00,2.12533,2.12543,2.12528,2.12533,897449.0
2007-07-02 17:38:00,2.12527,2.12543,2.12522,2.12543,7363943.0
2007-07-02 17:39:00,2.12545,2.12549,2.12537,2.12537,592716.0
2007-07-02 17:40:00,2.12557,2.12565,2.12549,2.12549,3733800.0
2007-07-02 17:41:00,2.12542,2.12542,2.12488,2.12488,1615419.0
2007-07-02 17:42:00,2.1249,2.12506,2.1247,2.12506,8579643.0
2007-07-02 17:43:00,2.12505,2.12518,2.12494,2.12518,2100474.0
2007-07-02 17:44:00,2.12522,2.1254,2.12493,2.12533,12185970.0
2007-07-02 17:45:00,2.12544,2.1256,2.12532,2.12532,5789738.0
2007-07-02 17:46:00,2.12556,2.1259,2.12556,2.1259,1390486.0
2007-07-02 17:47:00,2.12599,2.12634,2.12599,2.12634,6128194.0
2007-07-02 17:48:00,2.12604,2.12684,2.12604,2.12684,9958952.0
2007-07-02 17:49:00,2.12675,2.1271,2.12675,2.12695,1592242.0
2007-07-02 17:50:00,2.12686,2.12686,2.12646,2.12646,33739643.0
2007-07-02 17:51:00,2.1264,2.12654,2.12631,2.12654,837907.0
2007-07-02 17:52:00,2.12641,2.12652,2.12641,2.12648,1210508.0
2007-07-02 17:53:00,2.12641,2.12641,2.1262,2.12627,3293200.0
2007-07-02 17:54:00,2.1263,2.12642,2.12625,2.12642,2014031.0
2007-07-02 17:55:00,2.12627,2.12627,2.12589,2.12589,2745814.0
2007-07-02 17:56:00,2.12595,2.12607,2.12456,2.12598,8231237.0
2007-07-02 17:57:00,2.12597,2.12624,2.12597,2.12624,13334001.0
2007-07-02 17:58:00,2.12621,2.12662,2.12611,2.12662,10917274.0
2007-07-02 17:59:00,2.12678,2.12694,2.12678,2.12694,5666983.0
2007-07-02 18:00:00,2.12689,2.12692,2.12668,2.12684,1270159.0
2007-07-02 18:01:00,2.12689,2.12703,2.12682,2.12698,758375.0
2007-07-02 18:02:00,2.12693,2.12694,2.12679,2.12679,15173422.0
2007-07-02 18:03:00,2.12664,2.12664,2.12616,2.12616,2411867.0
2007-07-02 18:04:00,2.12598,2.12598,2.12559,2.12561,8445142.0
2007-07-02 18:05:00,2.12563,2.12576,2.1256,2.12576,6107346.0
2007-07-02 18:06:00,2.12566,2.12572,2.12557,2.12572,8020900.0
2007-07-02 18:07:00,2.12575,2.12593,2.12553,2.12553,5787290.0
2007-07-02 18:08:00,2.12545,2.12571,2.12545,2.12571,24476031.0
2007-07-02 18:09:00,2.1257,2.126,2.1257,2.12586,5590204.0
2007-07-02 18:10:00,2.12577,2.12577,2.1252,2.1252,2265146.0
2007-07-02 18:11:00,2.12525,2.12552,2.12525,2.12546,1756450.0
2007-07-02 18:12:00,2.12535,2.12535,2.12508,2.12529,3297389.0
2007-07-02 18:13:00,2.12535,2.12555,2.12533,2.12548,14827178.0
2007-07-02 18:14:00,2.12556,2.1256,2.12549,2.12552,4094773.0
2007-07-02 18:15:00,2.12547,2.12547,2.12521,2.12537,3189146.0
2007-07-02 18:16:00,2.1253,2.12532,2.12518,2.12528,6289358.0
2007-07-02 18:17:00,2.12526,2.12536,2.12526,2.12529,8219114.0
2007-07-02 18:18:00,2.12527,2.12527,2.12507,2.12507,6501140.0
2007-07-02 18:19:00,2.12526,2.12554,2.12526,2.1254,20030523.0
2007-07-02 18:20:00,2.1256,2.12582,2.1255,2.12567,9460889.0
2007-07-02 18:21:00,2.12575,2.12618,2.12575,2.12618,16596837.0
2007-07-02 18:22:00,2.1262,2.1264,2.1262,2.12629,11713462.0
2007-07-02 18:23:00,2.12645,2.12661,2.12631,2.12661,10367883.0
2007-07-02 18:24:00,2.12665,2.12686,2.1266,2.12684,2088692.0
2007-07-02 18:25:00,2.12687,2.12705,2.12686,2.12705,3746768.0
2007-07-02 18:26:00,2.12711,2.12734,2.12709,2.12734,20216538.0
2007-07-02 18:27:00,2.12737,2.12755,2.12713,2.12713,3209092.0
2007-07-02 18:28:00,2.1268,2.12681,2.12673,2.12678,3178338.0
2007-07-02 18:29:00,2.1267,2.12688,2.12665,2.12688,11440751.0
2007-07-02 18:30:00,2.12689,2.12694,2.12682,2.12682,14103874.0
2007-07-02 18:31:00,2.12674,2.12674,2.12654,2.1267,4833336.0
2007-07-02 18:32:00,2.1267,2.12697,2.12666,2.12697,3114064.0
2007-07-02 18:33:00,2.12689,2.12689,2.1268,2.12687,4108649.0
2007-07-02 18:34:00,2.12696,2.12723,2.12696,2.12714,6159091.0
2007-07-02 18:35:00,2.12712,2.12724,2.12712,2.12724,8638455.0
2007-07-02 18:36:00,2.1274,2.12779,2.1274,2.12779,9265633.0
2007-07-02 18:37:00,2.12795,2.12818,2.12791,2.12791,1796840.0
2007-07-02 18:38:00,2.12792,2.12797,2.12785,2.12789,2902171.0
2007-07-02 18:39:00,2.12798,2.1282,2.12798,2.1282,2311810.0
2007-07-02 18:40:00,2.12812,2.12822,2.12789,2.12789,2793328.0
2007-07-02 18:41:00,2.12777,2.12777,2.12754,2.12756,3013672.0
2007-07-02 18:42:00,2.12754,2.12754,2.1273,2.12732,6295486.0
2007-07-02 18:43:00,2.12742,2.1275,2.12701,2.12701,3037785.0
2007-07-02 18:44:00,2.12731,2.12731,2.12717,2.12717,23665046.0
2007-07-02 18:45:00,2.12732,2.12739,2.12723,2.12739,10168420.0
2007-07-02 18:46:00,2.12736,2.12737,2.12714,2.12737,23487129.0
2007-07-02 18:47:00,2.12725,2.12736,2.12687,2.12736,3418951.0
2007-07-02 18:48:00,2.12725,2.12772,2.12725,2.12772,3565242.0
2007-07-02 18:49:00,2.12794,2.12845,2.12794,2.12842,19011233.0
2007-07-02 18:50:00,2.12831,2.12832,2.128,2.128,1206279.0
2007-07-02 18:51:00,2.12779,2.12779,2.12755,2.12763,19266429.0
2007-07-02 18:52:00,2.12775,2.12785,2.12774,2.12774,3777941.0
2007-07-02 18:53:00,2.12773,2.12798,2.12767,2.12798,11926884.0
2007-07-02 18:54:00,2.12796,2.12811,2.12791,2.12804,5413324.0
2007-07-02 18:55:00,2.1282,2.12829,2.12802,2.12802,4317066.0
2007-07-02 18:56:00,2.12798,2.12813,2.12778,2.12778,9443929.0
2007-07-02 18:57:00,2.12774,2.12808,2.12774,2.12805,13292082.0
2007-07-02 18:58:00,2.12818,2.12841,2.12818,2.12824,14036588.0
2007-07-02 18:59:00,2.12824,2.12829,2.12811,2.12829,1490452.0
2007-07-02 19:00:00,2.12825,2.12828,2.12809,2.12824,4994813.0
2007-07-02 19:01:00,2.12835,2.12846,2.12826,2.12836,310333.0
2007-07-02 19:02:00,2.12824,2.12824,2.12815,2.12815,2643377.0
2007-07-02 19:03:00,2.12829,2.12836,2.12828,2.12836,6916652.0
2007-07-02 19:04:00,2.12835,2.12835,2.1281,2.1281,15162923.0
2007-07-02 19:05:00,2.12822,2.12822,2.12802,2.12803,6836212.0
2007-07-02 19:06:00,2.12789,2.12805,2.12783,2.12805,6925227.0
2007-07-02 19:07:00,2.12791,2.12807,2.12791,2.12791,1791458.0
2007-07-02 19:08:00,2.12779,2.12797,2.12772,2.12797,10620052.0
2007-07-02 19:09:00,2.12799,2.12813,2.12798,2.12807,5594925.0
2007-07-02 19:10:00,2.12815,2.12828,2.12809,2.12828,3537419.0
2007-07-02 19:11:00,2.12851,2.12879,2.12851,2.12879,974745.0
2007-07-02 19:12:00,2.12869,2.12882,2.12867,2.1287,16306743.0
2007-07-02 19:13:00,2.12855,2.12863,2.12825,2.12831,2415696.0
2007-07-02 19:14:00,2.12829,2.12858,2.12829,2.12858,654845.0
2007-07-02 19:15:00,2.12852,2.12862,2.12824,2.12853,10411151.0
2007-07-02 19:16:00,2.12841,2.12841,2.12819,2.12835,3545978.0
2007-07-02 19:17:00,2.12823,2.12837,2.12823,2.12825,4308220.0
2007-07-02 19:18:00,2.1283,2.12842,2.12822,2.12822,7663784.0
2007-07-02 19:19:00,2.1282,2.1282,2.12791,2.12811,10442807.0
2007-07-02 19:20:00,2.12829,2.1286,2.12829,2.1286,3722880.0
2007-07-02 19:21:00,2.12868,2.12868,2.1284,2.12855,4917005.0
2007-07-02 19:22:00,2.12855,2.12863,2.12852,2.12863,5789437.0
2007-07-02 19:23:00,2.12873,2.12898,2.12873,2.12898,7736498.0
2007-07-02 19:24:00,2.12885,2.12885,2.12825,2.12825,2104874.0
2007-07-02 19:25:00,2.12877,2.12877,2.12849,2.12849,12127982.0
2007-07-02 19:26:00,2.12838,2.12848,2.1281,2.12848,14641739.0
2007-07-02 19:27:00,2.12838,2.12845,2.12822,2.1283,7277259.0
2007-07-02 19:28:00,2.12818,2.12818,2.12779,2.12779,15150401.0
2007-07-02 19:29:00,2.12766,2.12766,2.12743,2.1275,28249380.0
2007-07-02 19:30:00,2.12742,2.12742,2.12712,2.12712,1808970.0
2007-07-02 19:31:00,2.12701,2.12701,2.12692,2.12692,1161320.0
2007-07-02 19:32:00,2.12679,2.12696,2.12679,2.12693,6565857.0
2007-07-02 19:33:00,2.12692,2.12703,2.12691,2.12703,3034344.0
2007-07-02 19:34:00,2.12711,2.1274,2.12711,2.1274,6705571.0
2007-07-02 19:35:00,2.12738,2.12744,2.12729,2.12741,1461164.0
2007-07-02 19:36:00,2.12743,2.12743,2.12736,2.12742,2275199.0
2007-07-02 19:37:00,2.1274,2.1274,2.12721,2.12721,1023576.0
2007-07-02 19:38:00,2.12709,2.12732,2.12703,2.12732,4192727.0
2007-07-02 19:39:00,2.12748,2.12763,2.12748,2.12763,2388819.0
2007-07-02 19:40:00,2.12762,2.12767,2.12759,2.12759,4508645.0
2007-07-02 19:41:00,2.12768,2.12792,2.12755,2.12792,11097912.0
2007-07-02 19:42:00,2.12809,2.12845,2.12809,2.12845,15566146.0
2007-07-02 19:43:00,2.12857,2.12897,2.12857,2.12893,1081577.0
2007-07-02 19:44:00,2.12903,2.12903,2.12886,2.12886,13207728.0
2007-07-02 19:45:00,2.12872,2.12872,2.12868,2.12868,162650.0
2007-07-02 19:46:00,2.12859,2.1288,2.12855,2.1288,38788560.0
2007-07-02 19:47:00,2.12884,2.12884,2.12857,2.12859,3332759.0
2007-07-02 19:48:00,2.12812,2.12864,2.12812,2.1285,16261385.0
2007-07-02 19:49:00,2.12836,2.12841,2.12826,2.12841,10472647.0
2007-07-02 19:50:00,2.12845,2.12845,2.12836,2.12842,46528211.0
2007-07-02 19:51:00,2.12823,2.12823,2.12782,2.12789,5328494.0
2007-07-02 19:52:00,2.12656,2.12829,2.12656,2.12829,3145070.0
2007-07-02 19:53:00,2.12844,2.12844,2.12797,2.12797,3309665.0
2007-07-02 19:54:00,2.12811,2.12815,2.12799,2.12812,2464863.0
2007-07-02 19:55:00,2.12799,2.12804,2.12782,2.12801,4573076.0
2007-07-02 19:56:00,2.12801,2.12816,2.12783,2.12816,4203007.0
2007-07-02 19:57:00,2.12824,2.1283,2.12784,2.12784,769359.0
2007-07-02 19:58:00,2.12818,2.12833,2.12818,2.12824,19858113.0
2007-07-02 19:59:00,2.12837,2.12864,2.12827,2.12864,18371948.0
2007-07-02 20:00:00,2.12871,2.1291,2.12867,2.1291,17759019.0
2007-07-02 20:01:00,2.12919,2.12934,2.12919,2.12921,14346970.0
2007-07-02 20:02:00,2.12927,2.12935,2.12921,2.1293,561116.0
2007-07-02 20:03:00,2.12928,2.12928,2.12893,2.12908,17426432.0
2007-07-02 20:04:00,2.12912,2.12912,2.12905,2.12908,2471151.0
2007-07-02 20:05:00,2.12915,2.12918,2.12902,2.12906,8213548.0
2007-07-02 20:06:00,2.12904,2.12904,2.12888,2.12898,9588485.0
2007-07-02 20:07:00,2.12883,2.12896,2.12881,2.12883,1065179.0
2007-07-02 20:08:00,2.12891,2.12901,2.12887,2.12887,770223.0
2007-07-02 20:09:00,2.1288,2.12887,2.12874,2.12887,17038371.0
2007-07-02 20:10:00,2.1288,2.12895,2.1288,2.12882,2875467.0
2007-07-02 20:11:00,2.12875,2.12875,2.12858,2.12874,4448012.0
2007-07-02 20:12:00,2.1287,2.12872,2.12861,2.12861,25237737.0
2007-07-02 20:13:00,2.12856,2.12865,2.12841,2.12865,1768762.0
2007-07-02 20:14:00,2.12858,2.12858,2.12837,2.12837,23230994.0
2007-07-02 20:15:00,2.12844,2.12848,2.12826,2.12836,4513212.0
2007-07-02 20:16:00,2.12843,2.12852,2.12834,2.12834,3056540.0
2007-07-02 20:17:00,2.12849,2.12866,2.12849,2.12866,1729966.0
2007-07-02 20:18:00,2.12859,2.12859,2.12817,2.12817,3413004.0
2007-07-02 20:19:00,2.12804,2.12804,2.12773,2.12778,2441851.0
2007-07-02 20:20:00,2.12791,2.12793,2.12774,2.12774,5454943.0
2007-07-02 20:21:00,2.12754,2.12754,2.12726,2.12726,1989793.0
2007-07-02 20:22:00,2.12741,2.12745,2.1273,2.12735,3948749.0
2007-07-02 20:23:00,2.12738,2.12749,2.12738,2.12749,10542131.0
2007-07-02 20:24:00,2.1273,2.12744,2.1273,2.12735,2550556.0
2007-07-02 20:25:00,2.12741,2.12766,2.12741,2.12753,7041025.0
2007-07-02 20:26:00,2.12767,2.12788,2.12767,2.12788,4513247.0
2007-07-02 20:27:00,2.1279,2.12806,2.12782,2.12806,13196328.0
2007-07-02 20:28:00,2.12808,2.12822,2.12792,2.12816,8277457.0
2007-07-02 20:29:00,2.1283,2.12852,2.1283,2.12851,11785149.0
2007-07-02 20:30:00,2.1284,2.1284,2.12785,2.12836,2959582.0
2007-07-02 20:31:00,2.1284,2.12857,2.1284,2.12857,8114406.0
2007-07-02 20:32:00,2.12858,2.1286,2.12838,2.12848,1506092.0
2007-07-02 20:33:00,2.1284,2.1284,2.12804,2.12805,3406606.0
2007-07-02 20:34:00,2.12818,2.12882,2.12818,2.12882,938497.0
2007-07-02 20:35:00,2.1288,2.1288,2.12851,2.12851,5118036.0
2007-07-02 20:36:00,2.12849,2.12849,2.12836,2.12844,3563893.0
2007-07-02 20:37:00,2.12846,2.12853,2.12834,2.12834,4022572.0
2007-07-02 20:38:00,2.12835,2.12851,2.12835,2.1285,3697095.0
2007-07-02 20:39:00,2.12857,2.1287,2.12857,2.12861,2484231.0
2007-07-02 20:40:00,2.12862,2.12884,2.12862,2.1287,3509104.0
2007-07-02 20:41:00,2.12869,2.12869,2.12836,2.12836,2264610.0
2007-07-02 20:42:00,2.12849,2.12898,2.12849,2.12885,8007434.0
2007-07-02 20:43:00,2.12873,2.12873,2.12848,2.12848,1512567.0
2007-07-02 20:44:00,2.12837,2.12848,2.12829,2.12831,2561835.0
2007-07-02 20:45:00,2.12827,2.12829,2.12814,2.12814,527957.0
2007-07-02 20:46:00,2.12791,2.128,2.12791,2.12797,6132525.0
2007-07-02 20:47:00,2.12797,2.12797,2.12769,2.12773,5099671.0
2007-07-02 20:48:00,2.1277,2.1277,2.12712,2.12717,4535563.0
2007-07-02 20:49:00,2.12739,2.12761,2.12739,2.12761,21238326.0
2007-07-02 20:50:00,2.12768,2.12798,2.12768,2.12798,9581830.0
2007-07-02 20:51:00,2.12758,2.12805,2.12758,2.12805,1418936.0
2007-07-02 20:52:00,2.12817,2.12869,2.12817,2.12869,5210140.0
2007-07-02 20:53:00,2.12865,2.12879,2.12861,2.12874,5696396.0
2007-07-02 20:54:00,2.12882,2.12893,2.12845,2.12883,10871358.0
2007-07-02 20:55:00,2.12886,2.12888,2.12874,2.12874,1372681.0
2007-07-02 20:56:00,2.12883,2.12911,2.12864,2.12911,8946036.0
2007-07-02 20:57:00,2.12924,2.12935,2.12913,2.12913,2673379.0
2007-07-02 20:58:00,2.12928,2.12938,2.12926,2.12935,6623633.0
2007-07-02 20:59:00,2.12936,2.12938,2.12928,2.12928,10903666.0
2007-07-02 21:00:00,2.12913,2.12913,2.12897,2.12897,2732798.0
2007-07-02 21:01:00,2.12888,2.12911,2.12888,2.12911,5570478.0
2007-07-02 21:02:00,2.12916,2.12916,2.12889,2.12889,3004471.0
2007-07-02 21:03:00,2.12884,2.12884,2.12865,2.12865,11695765.0
2007-07-02 21:04:00,2.12857,2.12857,2.12821,2.12821,13019546.0
2007-07-02 21:05:00,2.12841,2.12857,2.12835,2.12835,8809088.0
2007-07-02 21:06:00,2.12833,2.12835,2.12821,2.12833,2590407.0
2007-07-02 21:07:00,2.12838,2.12913,2.12838,2.12913,5057247.0
2007-07-02 21:08:00,2.12927,2.12937,2.12916,2.12916,2943884.0
2007-07-02 21:09:00,2.12907,2.12907,2.12888,2.12888,9241001.0
2007-07-02 21:10:00,2.12886,2.12899,2.12886,2.12886,791624.0
2007-07-02 21:11:00,2.12885,2.12887,2.12873,2.12887,6409057.0
2007-07-02 21:12:00,2.12881,2.12909,2.12879,2.12909,2410836.0
2007-07-02 21:13:00,2.12911,2.12911,2.12866,2.12885,1850194.0
2007-07-02 21:14:00,2.12876,2.1288,2.12872,2.12877,3577526.0
2007-07-02 21:15:00,2.12864,2.12864,2.12848,2.12851,8890850.0
2007-07-02 21:16:00,2.12845,2.12845,2.12819,2.12832,1551568.0
2007-07-02 21:17:00,2.12841,2.12857,2.12841,2.12853,19197472.0
2007-07-02 21:18:00,2.12845,2.12884,2.12841,2.12884,30031800.0
2007-07-02 21:19:00,2.12874,2.12875,2.12816,2.12816,39961211.0
2007-07-02 21:20:00,2.12847,2.1286,2.12842,2.12847,19981762.0
2007-07-02 21:21:00,2.12828,2.12828,2.12789,2.12803,11106829.0
2007-07-02 21:22:00,2.12806,2.12815,2.12806,2.12815,2190910.0
2007-07-02 21:23:00,2.12818,2.12846,2.12808,2.12838,3348775.0
2007-07-02 21:24:00,2.12839,2.12839,2.12823,2.12826,3486896.0
2007-07-02 21:25:00,2.12818,2.12822,2.12807,2.12807,12099621.0
2007-07-02 21:26:00,2.12798,2.12838,2.1279,2.12838,4480422.0
2007-07-02 21:27:00,2.12843,2.12843,2.12815,2.12815,19302418.0
2007-07-02 21:28:00,2.12785,2.12797,2.12768,2.12797,10110370.0
2007-07-02 21:29:00,2.12799,2.1282,2.12795,2.12818,3042390.0
2007-07-02 21:30:00,2.1284,2.1284,2.12818,2.12818,2881637.0
2007-07-02 21:31:00,2.12819,2.12824,2.12809,2.12822,2624350.0
2007-07-02 21:32:00,2.12824,2.12829,2.1282,2.12828,8294082.0
2007-07-02 21:33:00,2.12818,2.12831,2.12809,2.12811,980553.0
2007-07-02 21:34:00,2.12819,2.12826,2.12818,2.12821,6198225.0
2007-07-02 21:35:00,2.12819,2.12828,2.12819,2.12828,16007195.0
2007-07-02 21:36:00,2.12823,2.12823,2.12786,2.12786,6037353.0
2007-07-02 21:37:00,2.12778,2.12778,2.12754,2.12773,2031304.0
2007-07-02 21:38:00,2.1277,2.12794,2.1277,2.12793,13069856.0
2007-07-02 21:39:00,2.12784,2.12784,2.12781,2.12783,4474120.0
2007-07-02 21:40:00,2.12789,2.12789,2.12777,2.12777,3124583.0
2007-07-02 21:41:00,2.12786,2.12794,2.12785,2.12794,7701198.0
2007-07-02 21:42:00,2.1278,2.12799,2.1278,2.12799,1347740.0
2007-07-02 21:43:00,2.12803,2.12826,2.12803,2.12815,4024974.0
2007-07-02 21:44:00,2.12797,2.12797,2.12773,2.12773,8190811.0
2007-07-02 21:45:00,2.12772,2.12772,2.12723,2.12748,16155145.0
2007-07-02 21:46:00,2.12766,2.12774,2.12758,2.12762,20126139.0
2007-07-02 21:47:00,2.12763,2.12791,2.12763,2.12791,6451813.0
2007-07-02 21:48:00,2.12786,2.12806,2.12786,2.12806,5521827.0
2007-07-02 21:49:00,2.12807,2.12838,2.12807,2.12824,9137771.0
2007-07-02 21:50:00,2.12824,2.12824,2.12794,2.12808,3302613.0
2007-07-02 21:51:00,2.12803,2.12812,2.12779,2.12812,2968812.0
2007-07-02 21:52:00,2.12811,2.12827,2.12803,2.12827,10086363.0
2007-07-02 21:53:00,2.12826,2.12835,2.12826,2.12835,163300.0
2007-07-02 21:54:00,2.12836,2.12838,2.12823,2.12825,2437296.0
2007-07-02 21:55:00,2.12809,2.12815,2.12782,2.12808,5406262.0
2007-07-02 21:56:00,2.1282,2.12834,2.12802,2.12802,5288845.0
2007-07-02 21:57:00,2.12786,2.12786,2.12738,2.12758,17445292.0
2007-07-02 21:58:00,2.12789,2.12828,2.12789,2.12828,4403104.0
2007-07-02 21:59:00,2.12839,2.12839,2.12834,2.12834,3192648.0
2007-07-02 22:00:00,2.12833,2.12845,2.12828,2.12845,11129022.0
2007-07-02 22:01:00,2.12836,2.12879,2.12836,2.12879,27032475.0
2007-07-02 22:02:00,2.12878,2.12902,2.12871,2.12902,3221244.0
2007-07-02 22:03:00,2.12905,2.12928,2.12905,2.12927,2927538.0
2007-07-02 22:04:00,2.12919,2.12919,2.12882,2.12882,2718383.0
2007-07-02 22:05:00,2.12901,2.12927,2.12901,2.1292,2626452.0
2007-07-02 22:06:00,2.12921,2.12941,2.12921,2.12932,10536863.0
2007-07-02 22:07:00,2.12931,2.12979,2.12926,2.12976,12407730.0
2007-07-02 22:08:00,2.12971,2.12988,2.12971,2.12976,1343370.0
2007-07-02 22:09:00,2.12966,2.12966,2.12914,2.12931,4161858.0
2007-07-02 22:10:00,2.12951,2.12988,2.12951,2.1297,1568796.0
2007-07-02 22:11:00,2.12981,2.12981,2.12968,2.12968,13821178.0
2007-07-02 22:12:00,2.12962,2.12962,2.12943,2.12943,11405690.0
2007-07-02 22:13:00,2.12918,2.1293,2.12909,2.12923,1537465.0
2007-07-02 22:14:00,2.12927,2.12954,2.12927,2.12942,793565.0
2007-07-02 22:15:00,2.12924,2.12924,2.12882,2.12882,13811834.0
2007-07-02 22:16:00,2.12909,2.1294,2.12909,2.12932,4322948.0
2007-07-02 22:17:00,2.12932,2.12936,2.12919,2.12931,10957640.0
2007-07-02 22:18:00,2.12928,2.12928,2.12871,2.12874,3273359.0
2007-07-02 22:19:00,2.12866,2.12866,2.1283,2.1283,27589094.0
2007-07-02 22:20:00,2.12824,2.12883,2.12824,2.12867,4503111.0
2007-07-02 22:21:00,2.12869,2.12891,2.12869,2.12891,3074023.0
2007-07-02 22:22:00,2.12893,2.12908,2.12883,2.12883,6129378.0
2007-07-02 22:23:00,2.12893,2.12893,2.12877,2.12877,2754072.0
2007-07-02 22:24:00,2.12878,2.12891,2.12878,2.12885,17682614.0
2007-07-02 22:25:00,2.12888,2.12888,2.12862,2.12862,9390071.0
2007-07-02 22:26:00,2.12863,2.12863,2.12849,2.12849,4629396.0
2007-07-02 22:27:00,2.12869,2.12881,2.12841,2.12841,20187509.0
2007-07-02 22:28:00,2.12866,2.12907,2.12866,2.12907,6389398.0
2007-07-02 22:29:00,2.12917,2.12931,2.12917,2.12931,8962595.0
2007-07-02 22:30:00,2.12924,2.12928,2.12924,2.12928,8683955.0
2007-07-02 22:31:00,2.12926,2.12942,2.12922,2.12922,12647269.0
2007-07-02 22:32:00,2.129,2.12924,2.129,2.12916,3021069.0
2007-07-02 22:33:00,2.12927,2.12929,2.12911,2.12911,12054939.0
2007-07-02 22:34:00,2.1291,2.1291,2.12753,2.12875,2021750.0
2007-07-02 22:35:00,2.1286,2.12871,2.12855,2.12871,1939318.0
2007-07-02 22:36:00,2.12897,2.12914,2.12897,2.12909,3048030.0
2007-07-02 22:37:00,2.1291,2.1291,2.12876,2.12876,2951339.0
2007-07-02 22:38:00,2.12872,2.12897,2.12872,2.12897,4835675.0
2007-07-02 22:39:00,2.12892,2.12908,2.12892,2.12908,4430691.0
2007-07-02 22:40:00,2.12917,2.12924,2.12911,2.12911,9453912.0
2007-07-02 22:41:00,2.1289,2.1289,2.12831,2.12877,6668613.0
2007-07-02 22:42:00,2.12891,2.12891,2.12886,2.12886,544737.0
2007-07-02 22:43:00,2.12879,2.12879,2.12846,2.12846,1549341.0
2007-07-02 22:44:00,2.12841,2.12841,2.12813,2.12838,15957047.0
2007-07-02 22:45:00,2.12851,2.12877,2.12831,2.12877,21167887.0
2007-07-02 22:46:00,2.12873,2.12879,2.12849,2.12876,18065630.0
2007-07-02 22:47:00,2.12884,2.12889,2.12863,2.12864,14504513.0
2007-07-02 22:48:00,2.12882,2.12905,2.12881,2.1289,10575160.0
2007-07-02 22:49:00,2.12902,2.12913,2.12895,2.12905,3570827.0
2007-07-02 22:50:00,2.1292,2.12932,2.1292,2.12932,1991880.0
2007-07-02 22:51:00,2.12926,2.12926,2.12893,2.12893,11500001.0
2007-07-02 22:52:00,2.12888,2.12888,2.1287,2.12871,10636919.0
2007-07-02 22:53:00,2.12872,2.12889,2.12868,2.12889,1626623.0
2007-07-02 22:54:00,2.12903,2.12912,2.129,2.12904,33332783.0
2007-07-02 22:55:00,2.12912,2.12937,2.12912,2.12935,10973267.0
2007-07-02 22:56:00,2.12937,2.12947,2.12932,2.12932,43207563.0
2007-07-02 22:57:00,2.12923,2.12934,2.12911,2.12934,1655192.0
2007-07-02 22:58:00,2.12932,2.1295,2.12916,2.1292,2541707.0
2007-07-02 22:59:00,2.12902,2.12913,2.12902,2.12902,3776327.0
2007-07-02 23:00:00,2.12896,2.12896,2.1287,2.12872,11409555.0
2007-07-02 23:01:00,2.12866,2.12875,2.12842,2.12875,8252650.0
2007-07-02 23:02:00,2.12879,2.12888,2.1287,2.12888,11018139.0
2007-07-02 23:03:00,2.12907,2.12925,2.12905,2.12917,8647262.0
2007-07-02 23:04:00,2.12908,2.1293,2.12897,2.12929,7035188.0
2007-07-02 23:05:00,2.12938,2.12987,2.12938,2.12987,1360956.0
2007-07-02 23:06:00,2.12988,2.12993,2.12974,2.12986,13963738.0
2007-07-02 23:07:00,2.12997,2.1302,2.1299,2.1302,11845989.0
2007-07-02 23:08:00,2.13022,2.13031,2.13018,2.13018,7249100.0
2007-07-02 23:09:00,2.13012,2.1302,2.13007,2.13007,4766338.0
2007-07-02 23:10:00,2.13014,2.13015,2.13004,2.13004,5294512.0
2007-07-02 23:11:00,2.13009,2.13017,2.13009,2.1301,2943254.0
2007-07-02 23:12:00,2.13011,2.13019,2.13002,2.13019,3228359.0
2007-07-02 23:13:00,2.1302,2.13028,2.13014,2.13028,7412661.0
2007-07-02 23:14:00,2.13026,2.13026,2.13007,2.13024,3713875.0
2007-07-02 23:15:00,2.13026,2.13054,2.13026,2.13054,2473322.0
2007-07-02 23:16:00,2.13052,2.13052,2.13003,2.13003,42528574.0
2007-07-02 23:17:00,2.12998,2.13001,2.12986,2.12986,2777466.0
2007-07-02 23:18:00,2.12979,2.13007,2.12979,2.13007,1645186.0
2007-07-02 23:19:00,2.13019,2.13019,2.12993,2.12994,13970268.0
2007-07-02 23:20:00,2.13003,2.13009,2.12989,2.13007,1869959.0
2007-07-02 23:21:00,2.12988,2.13008,2.12988,2.13005,1499117.0
2007-07-02 23:22:00,2.13006,2.13054,2.13006,2.13018,5073262.0
2007-07-02 23:23:00,2.13002,2.13028,2.13002,2.13021,2743458.0
2007-07-02 23:24:00,2.13005,2.1302,2.13005,2.13016,4959511.0
2007-07-02 23:25:00,2.13004,2.13034,2.13004,2.13034,2287971.0
2007-07-02 23:26:00,2.1304,2.13049,2.13038,2.13038,6697007.0
2007-07-02 23:27:00,2.1303,2.1303,2.13013,2.13013,16935936.0
2007-07-02 23:28:00,2.13008,2.13008,2.12999,2.12999,341075.0
2007-07-02 23:29:00,2.12993,2.13003,2.12986,2.13003,2848956.0
2007-07-02 23:30:00,2.13006,2.13022,2.12995,2.13022,2256642.0
2007-07-02 23:31:00,2.1302,2.1303,2.1302,2.13026,7325417.0
2007-07-02 23:32:00,2.13008,2.13008,2.12982,2.12996,5230446.0
2007-07-02 23:33:00,2.12997,2.13,2.12984,2.12998,11446298.0
2007-07-02 23:34:00,2.12992,2.12999,2.12984,2.12984,2691604.0
2007-07-02 23:35:00,2.12999,2.13005,2.12996,2.13005,1966250.0
2007-07-02 23:36:00,2.12999,2.12999,2.12967,2.12967,3646577.0
2007-07-02 23:37:00,2.12949,2.12949,2.12931,2.12944,4467648.0
2007-07-02 23:38:00,2.12935,2.12943,2.12927,2.1294,2423467.0
2007-07-02 23:40:00,2.12953,2.12988,2.12953,2.12969,7122160.0
2007-07-02 23:41:00,2.12964,2.12964,2.12923,2.12929,12150027.0
2007-07-02 23:42:00,2.12933,2.12962,2.12933,2.12939,1963962.0
2007-07-02 23:43:00,2.12932,2.12933,2.12917,2.12933,22138871.0
2007-07-02 23:44:00,2.12941,2.12968,2.12826,2.12968,4127619.0
2007-07-02 23:45:00,2.12973,2.12973,2.12948,2.12956,3559666.0
2007-07-02 23:46:00,2.12965,2.13,2.12965,2.13,10763267.0
2007-07-02 23:47:00,2.13004,2.13022,2.12994,2.13022,10340295.0
2007-07-02 23:48:00,2.13033,2.13033,2.13005,2.13005,1777095.0
2007-07-02 23:49:00,2.12996,2.13008,2.12981,2.12992,5792635.0
2007-07-02 23:50:00,2.13009,2.13049,2.13009,2.13049,3726908.0
2007-07-02 23:51:00,2.13047,2.13055,2.13019,2.13019,8565736.0
2007-07-02 23:52:00,2.13025,2.13025,2.13012,2.13016,5429648.0
2007-07-02 23:53:00,2.13021,2.13029,2.13014,2.13015,22988649.0
2007-07-02 23:54:00,2.1301,2.13013,2.12991,2.12991,888697.0
2007-07-02 23:55:00,2.12983,2.12983,2.12945,2.1296,3429918.0
2007-07-02 23:56:00,2.1296,2.1296,2.12877,2.12879,4525783.0
2007-07-02 23:57:00,2.12893,2.12942,2.12893,2.12942,12727141.0
2007-07-02 23:58:00,2.12951,2.13,2.12951,2.12992,3865929.0
2007-07-02 23:59:00,2.12987,2.12987,2.12931,2.12975,2427038.0
2007-07-03 00:00:00,2.12957,2.12973,2.12957,2.12967,12373663.0
2007-07-03 00:01:00,2.1297,2.1297,2.12951,2.12963,17537731.0
2007-07-03 00:02:00,2.12967,2.12974,2.1296,2.12974,8077784.0
2007-07-03 00:03:00,2.12977,2.12977,2.12937,2.12957,4816029.0
2007-07-03 00:04:00,2.12964,2.12964,2.129,2.12907,3673841.0
2007-07-03 00:05:00,2.12895,2.12895,2.12854,2.12866,8760087.0
2007-07-03 00:06:00,2.12882,2.12912,2.12881,2.12892,5608778.0
2007-07-03 00:07:00,2.12881,2.12905,2.12881,2.12905,5027338.0
2007-07-03 00:08:00,2.12908,2.12909,2.1289,2.1289,2104319.0
2007-07-03 00:09:00,2.12874,2.12885,2.12873,2.12885,14656332.0
2007-07-03 00:10:00,2.12884,2.12939,2.12884,2.12884,5435943.0
2007-07-03 00:11:00,2.12894,2.12901,2.1289,2.12896,16699338.0
2007-07-03 00:12:00,2.12901,2.12911,2.12887,2.12887,1916687.0
2007-07-03 00:13:00,2.12875,2.12875,2.12856,2.12861,17794097.0
2007-07-03 00:14:00,2.12879,2.12892,2.12876,2.12881,18726835.0
2007-07-03 00:16:00,2.12884,2.12905,2.12884,2.12905,3868354.0
2007-07-03 00:17:00,2.12904,2.12904,2.12888,2.12888,4102430.0
2007-07-03 00:18:00,2.12879,2.12879,2.12819,2.12819,2470282.0
2007-07-03 00:19:00,2.128,2.128,2.1276,2.12761,7070245.0
2007-07-03 00:20:00,2.12766,2.12779,2.12743,2.12779,8293104.0
2007-07-03 00:21:00,2.12794,2.12794,2.1275,2.1275,5276588.0
2007-07-03 00:22:00,2.12723,2.1274,2.12723,2.12733,3062968.0
2007-07-03 00:23:00,2.12703,2.12703,2.12673,2.12673,3887258.0
2007-07-03 00:24:00,2.12684,2.12755,2.12684,2.12755,4434862.0
2007-07-03 00:26:00,2.12748,2.1275,2.12734,2.1275,5845723.0
2007-07-03 00:27:00,2.12752,2.12752,2.12727,2.12727,3187344.0
2007-07-03 00:28:00,2.12723,2.1273,2.12707,2.12707,2015955.0
2007-07-03 00:29:00,2.12701,2.12727,2.12701,2.12712,11050036.0
2007-07-03 00:30:00,2.12716,2.12716,2.12697,2.12699,6377660.0
2007-07-03 00:31:00,2.1268,2.127,2.12669,2.127,18001005.0
2007-07-03 00:32:00,2.12712,2.12735,2.12712,2.12735,8524290.0
2007-07-03 00:33:00,2.12729,2.12732,2.12715,2.12715,5752407.0
2007-07-03 00:34:00,2.12702,2.12717,2.12682,2.12716,7241900.0
2007-07-03 00:35:00,2.12704,2.12704,2.12679,2.12679,15181038.0
2007-07-03 00:36:00,2.12689,2.12736,2.12668,2.12736,6038205.0
2007-07-03 00:37:00,2.12727,2.12761,2.12727,2.12761,7178607.0
2007-07-03 00:38:00,2.1277,2.12797,2.12753,2.12793,3664193.0
2007-07-03 00:39:00,2.12801,2.12801,2.12773,2.1279,11682617.0
2007-07-03 00:40:00,2.1279,2.1279,2.12777,2.1278,11719318.0
2007-07-03 00:41:00,2.12776,2.12782,2.12758,2.12782,6643752.0
2007-07-03 00:42:00,2.12779,2.12779,2.12754,2.12774,2292180.0
2007-07-03 00:43:00,2.12784,2.12854,2.1277,2.12854,10057316.0
2007-07-03 00:44:00,2.12838,2.12841,2.12836,2.12836,14841688.0
2007-07-03 00:45:00,2.12848,2.12849,2.12837,2.12837,1481621.0
2007-07-03 00:46:00,2.12834,2.12845,2.12825,2.12841,2350947.0
2007-07-03 00:48:00,2.12845,2.1286,2.12838,2.1286,9481145.0
2007-07-03 00:49:00,2.1285,2.1285,2.12828,2.1283,3150445.0
2007-07-03 00:50:00,2.12825,2.12825,2.12801,2.12801,2307626.0
2007-07-03 00:51:00,2.12793,2.12798,2.12736,2.12736,3759653.0
2007-07-03 00:52:00,2.12731,2.12792,2.12731,2.12767,1978885.0
2007-07-03 00:53:00,2.12747,2.12747,2.12728,2.12728,15453299.0
2007-07-03 00:54:00,2.12736,2.12763,2.12729,2.12763,2732706.0
2007-07-03 00:55:00,2.1277,2.1277,2.12748,2.12748,1060169.0
2007-07-03 00:56:00,2.12747,2.12778,2.12747,2.12762,3412715.0
2007-07-03 00:57:00,2.12779,2.12781,2.12769,2.12778,22664234.0
2007-07-03 00:58:00,2.12785,2.12825,2.12771,2.1282,7159227.0
2007-07-03 00:59:00,2.12806,2.12806,2.12774,2.1279,9835320.0
2007-07-03 01:00:00,2.12805,2.12842,2.12805,2.12838,19434679.0
2007-07-03 01:01:00,2.1285,2.1285,2.12836,2.12847,2170781.0
2007-07-03 01:02:00,2.12844,2.12844,2.12799,2.12808,9102388.0
2007-07-03 01:03:00,2.12797,2.12816,2.12794,2.12809,19688635.0
2007-07-03 01:04:00,2.12788,2.12808,2.12737,2.12737,4007392.0
2007-07-03 01:05:00,2.12752,2.12792,2.12752,2.12792,4973350.0
2007-07-03 01:06:00,2.12811,2.12811,2.12791,2.12791,9800524.0
2007-07-03 01:07:00,2.12795,2.12815,2.12795,2.12811,27010457.0
2007-07-03 01:08:00,2.12835,2.12839,2.12822,2.12828,20356059.0
2007-07-03 01:09:00,2.12808,2.12816,2.12796,2.12802,8357308.0
2007-07-03 01:10:00,2.12795,2.12813,2.1279,2.12813,2258612.0
2007-07-03 01:11:00,2.12817,2.12831,2.12816,2.12822,2227457.0
2007-07-03 01:12:00,2.12823,2.12847,2.12823,2.12847,4241561.0
2007-07-03 01:13:00,2.1285,2.1287,2.1285,2.1287,15204306.0
2007-07-03 01:14:00,2.1288,2.12898,2.12876,2.12876,2663564.0
2007-07-03 01:15:00,2.12876,2.12876,2.12847,2.1287,1657128.0
2007-07-03 01:16:00,2.12871,2.12891,2.12861,2.12891,3849681.0
2007-07-03 01:17:00,2.12898,2.12898,2.12886,2.12886,592134.0
2007-07-03 01:18:00,2.12905,2.12931,2.12905,2.12926,4698615.0
2007-07-03 01:19:00,2.12939,2.12939,2.12937,2.12937,480900.0
2007-07-03 01:20:00,2.12933,2.12939,2.12922,2.1293,4943423.0
2007-07-03 01:21:00,2.12907,2.12917,2.12884,2.12917,8210309.0
2007-07-03 01:22:00,2.12936,2.12939,2.12929,2.12931,1859504.0
2007-07-03 01:23:00,2.12929,2.12929,2.12919,2.12922,4333875.0
2007-07-03 01:24:00,2.12933,2.12933,2.12928,2.12928,991767.0
2007-07-03 01:25:00,2.12945,2.12945,2.12933,2.12936,1048575.0
2007-07-03 01:26:00,2.12926,2.12945,2.12926,2.12939,6005865.0
2007-07-03 01:27:00,2.12962,2.12996,2.12921,2.12996,15684268.0
2007-07-03 01:28:00,2.13009,2.13026,2.12995,2.12995,2670874.0
2007-07-03 01:29:00,2.12984,2.12984,2.12949,2.12966,7843658.0
2007-07-03 01:30:00,2.12966,2.13007,2.12966,2.13007,2404944.0
2007-07-03 01:31:00,2.13018,2.13018,2.13004,2.13014,4246505.0
2007-07-03 01:32:00,2.13018,2.13033,2.13018,2.13026,11498464.0
2007-07-03 01:33:00,2.13022,2.13022,2.12999,2.1302,6756092.0
2007-07-03 01:34:00,2.13018,2.13018,2.12979,2.12979,5391674.0
2007-07-03 01:35:00,2.12987,2.12992,2.12968,2.12968,1653806.0
2007-07-03 01:36:00,2.12962,2.12985,2.12958,2.12958,10182497.0
2007-07-03 01:37:00,2.12932,2.12953,2.12928,2.12953,3869507.0
2007-07-03 01:38:00,2.12974,2.12983,2.12974,2.12981,2556225.0
2007-07-03 01:39:00,2.12961,2.12964,2.12954,2.12964,9822050.0
2007-07-03 01:40:00,2.1297,2.12987,2.1297,2.12975,4639491.0
2007-07-03 01:41:00,2.12958,2.12975,2.12943,2.12975,3221961.0
2007-07-03 01:42:00,2.12939,2.12999,2.12939,2.12999,5981606.0
2007-07-03 01:43:00,2.12998,2.13021,2.12998,2.13006,12634692.0
2007-07-03 01:44:00,2.12994,2.13006,2.12994,2.12999,8595121.0
2007-07-03 01:45:00,2.12995,2.12995,2.1297,2.12977,4336601.0
2007-07-03 01:46:00,2.12987,2.12997,2.12972,2.12992,2959438.0
2007-07-03 01:47:00,2.1298,2.1298,2.12963,2.12969,11302584.0
2007-07-03 01:48:00,2.1297,2.1298,2.12959,2.12959,2394215.0
2007-07-03 01:49:00,2.12951,2.12951,2.12939,2.12948,7757455.0
2007-07-03 01:50:00,2.12962,2.12978,2.12962,2.12977,10341931.0
2007-07-03 01:51:00,2.12983,2.12984,2.1297,2.12973,10207208.0
2007-07-03 01:52:00,2.12957,2.1297,2.12957,2.12959,5295776.0
2007-07-03 01:53:00,2.12933,2.12933,2.12921,2.12925,2791094.0
2007-07-03 01:54:00,2.12952,2.12971,2.12932,2.12932,1367019.0
2007-07-03 01:55:00,2.12941,2.12976,2.12939,2.12959,6594333.0
2007-07-03 01:56:00,2.12946,2.12946,2.12929,2.12941,6303083.0
2007-07-03 01:57:00,2.12944,2.12948,2.12898,2.12948,5269863.0
2007-07-03 01:58:00,2.12952,2.12961,2.12952,2.12961,1852930.0
2007-07-03 01:59:00,2.12956,2.12975,2.12956,2.12975,6570586.0
2007-07-03 02:00:00,2.13019,2.13026,2.13015,2.13026,6208624.0
2007-07-03 02:01:00,2.13024,2.13024,2.13003,2.13003,1888240.0
2007-07-03 02:02:00,2.12984,2.13013,2.12973,2.12979,5028015.0
2007-07-03 02:03:00,2.12961,2.12966,2.12957,2.12959,6652333.0
2007-07-03 02:04:00,2.12971,2.13,2.12971,2.12998,6722739.0
2007-07-03 02:05:00,2.12985,2.13,2.12979,2.1299,1512021.0
2007-07-03 02:06:00,2.12974,2.12979,2.1297,2.12971,3054716.0
2007-07-03 02:07:00,2.12976,2.12976,2.12962,2.12965,4926303.0
2007-07-03 02:08:00,2.12991,2.13,2.12988,2.12998,10624760.0
2007-07-03 02:09:00,2.12991,2.13006,2.12991,2.13006,10597327.0
2007-07-03 02:10:00,2.13005,2.13005,2.12971,2.12975,7375410.0
2007-07-03 02:11:00,2.12963,2.12963,2.12928,2.12928,2560656.0
2007-07-03 02:12:00,2.12941,2.1298,2.12941,2.12948,10866581.0
2007-07-03 02:13:00,2.12944,2.13015,2.12944,2.13015,2883596.0
2007-07-03 02:14:00,2.12999,2.12999,2.12965,2.12998,3999816.0
2007-07-03 02:15:00,2.12996,2.13006,2.12996,2.12997,8027573.0
2007-07-03 02:16:00,2.13004,2.13021,2.12993,2.1302,11545914.0
2007-07-03 02:18:00,2.13046,2.13063,2.13046,2.13051,3397976.0
2007-07-03 02:19:00,2.13055,2.13059,2.13047,2.13057,4493455.0
2007-07-03 02:20:00,2.13068,2.13075,2.13068,2.13071,9186355.0
2007-07-03 02:21:00,2.13087,2.13104,2.13079,2.13104,2458619.0
2007-07-03 02:22:00,2.13105,2.13136,2.13096,2.13096,4234525.0
2007-07-03 02:23:00,2.13111,2.13119,2.13105,2.13105,10057780.0
2007-07-03 02:24:00,2.13108,2.1313,2.13102,2.1313,1757685.0
2007-07-03 02:25:00,2.13124,2.13143,2.13121,2.13143,5274064.0
2007-07-03 02:26:00,2.13153,2.13174,2.1315,2.13174,6583602.0
2007-07-03 02:27:00,2.13177,2.13179,2.13167,2.13171,11258653.0
2007-07-03 02:28:00,2.13165,2.13186,2.13155,2.13186,4659319.0
2007-07-03 02:29:00,2.13194,2.13211,2.13182,2.13182,2224536.0
2007-07-03 02:30:00,2.13184,2.13197,2.13171,2.13194,7717856.0
2007-07-03 02:31:00,2.13186,2.13209,2.13186,2.13209,2599137.0
2007-07-03 02:32:00,2.13223,2.1324,2.13198,2.1324,15381258.0
2007-07-03 02:33:00,2.13232,2.13234,2.13206,2.13206,6273100.0
2007-07-03 02:34:00,2.13215,2.13215,2.13198,2.13198,1068882.0
2007-07-03 02:36:00,2.13199,2.13231,2.13199,2.13229,4166787.0
2007-07-03 02:37:00,2.1322,2.1322,2.13203,2.13203,1875445.0
2007-07-03 02:38:00,2.13198,2.13217,2.13198,2.13206,1641340.0
2007-07-03 02:39:00,2.13203,2.13206,2.13191,2.13199,4997900.0
2007-07-03 02:40:00,2.13203,2.13203,2.13201,2.13201,437500.0
2007-07-03 02:41:00,2.13187,2.13203,2.13187,2.13198,4963151.0
2007-07-03 02:42:00,2.13191,2.13215,2.13191,2.13215,623365.0
2007-07-03 02:43:00,2.13212,2.13225,2.13199,2.13199,3880727.0
2007-07-03 02:44:00,2.13186,2.13197,2.13173,2.13197,1564510.0
2007-07-03 02:45:00,2.13192,2.13192,2.13169,2.13172,2901172.0
2007-07-03 02:46:00,2.13176,2.13185,2.13175,2.13185,14663231.0
2007-07-03 02:47:00,2.13194,2.13205,2.13188,2.13202,3893126.0
2007-07-03 02:48:00,2.13203,2.13213,2.13192,2.13192,2360846.0
2007-07-03 02:49:00,2.13179,2.13179,2.13148,2.13166,2055715.0
2007-07-03 02:50:00,2.13168,2.13194,2.13168,2.13194,8199068.0
2007-07-03 02:51:00,2.13203,2.13236,2.13186,2.13236,20051280.0
2007-07-03 02:52:00,2.13227,2.13277,2.13227,2.13277,25072364.0
2007-07-03 02:53:00,2.13278,2.13294,2.13278,2.13294,10775728.0
2007-07-03 02:54:00,2.13288,2.13304,2.13267,2.13304,4809351.0
2007-07-03 02:55:00,2.13291,2.13331,2.13291,2.13315,3651715.0
2007-07-03 02:56:00,2.13343,2.13343,2.13296,2.13296,20053608.0
2007-07-03 02:57:00,2.13297,2.13297,2.13282,2.13294,9779102.0
2007-07-03 02:58:00,2.13306,2.13308,2.13294,2.13294,2407431.0
2007-07-03 02:59:00,2.13284,2.13291,2.13277,2.1329,18593260.0
2007-07-03 03:00:00,2.13289,2.13289,2.13272,2.13275,10412151.0
2007-07-03 03:01:00,2.13274,2.13275,2.13251,2.13262,7420426.0
2007-07-03 03:02:00,2.13255,2.13255,2.13209,2.13209,21939919.0
2007-07-03 03:03:00,2.13183,2.1319,2.13172,2.13172,3211363.0
2007-07-03 03:04:00,2.13171,2.13174,2.13163,2.1317,1125564.0
2007-07-03 03:05:00,2.13169,2.13173,2.13154,2.13171,2831820.0
2007-07-03 03:06:00,2.13167,2.13179,2.13167,2.13178,14763829.0
2007-07-03 03:07:00,2.13177,2.1318,2.13166,2.13166,1954262.0
2007-07-03 03:08:00,2.1317,2.1317,2.13142,2.13142,3922842.0
2007-07-03 03:09:00,2.13147,2.13147,2.13131,2.13135,2465675.0
2007-07-03 03:10:00,2.13128,2.13137,2.13104,2.13137,3375597.0
2007-07-03 03:11:00,2.13137,2.13137,2.13103,2.13127,9737235.0
2007-07-03 03:12:00,2.13142,2.1316,2.13142,2.1316,2981828.0
2007-07-03 03:13:00,2.1316,2.1316,2.13144,2.13147,2448138.0
2007-07-03 03:14:00,2.13146,2.13172,2.1314,2.13172,635127.0
2007-07-03 03:15:00,2.13183,2.13207,2.13183,2.13189,15753834.0
2007-07-03 03:16:00,2.13191,2.13195,2.13148,2.13182,10927113.0
2007-07-03 03:17:00,2.13186,2.132,2.13177,2.132,2500471.0
2007-07-03 03:18:00,2.13191,2.13191,2.13163,2.13164,6899016.0
2007-07-03 03:19:00,2.13159,2.13177,2.13158,2.13177,11373561.0
2007-07-03 03:20:00,2.13185,2.13206,2.13185,2.13206,11274481.0
2007-07-03 03:21:00,2.13194,2.13218,2.13169,2.13217,3884440.0
2007-07-03 03:22:00,2.13216,2.13216,2.13174,2.13174,6719025.0
2007-07-03 03:23:00,2.13171,2.13171,2.13086,2.13123,5610671.0
2007-07-03 03:24:00,2.13118,2.13124,2.13104,2.13104,14841176.0
2007-07-03 03:25:00,2.13101,2.13101,2.13069,2.13071,7185851.0
2007-07-03 03:26:00,2.13075,2.13075,2.1305,2.1305,6159552.0
2007-07-03 03:27:00,2.13052,2.13052,2.13026,2.1303,8730327.0
2007-07-03 03:28:00,2.13029,2.13029,2.12996,2.13012,19606802.0
2007-07-03 03:29:00,2.13019,2.13039,2.13019,2.13039,2961207.0
2007-07-03 03:30:00,2.13041,2.13041,2.13025,2.13025,10948217.0
2007-07-03 03:31:00,2.13041,2.1307,2.13041,2.1307,2080020.0
2007-07-03 03:32:00,2.13075,2.13095,2.13075,2.13086,3538350.0
2007-07-03 03:33:00,2.13085,2.13141,2.13085,2.13141,6230785.0
2007-07-03 03:34:00,2.13139,2.13166,2.13126,2.13141,5498947.0
2007-07-03 03:35:00,2.13155,2.13176,2.13155,2.1316,4611002.0
2007-07-03 03:36:00,2.13154,2.1317,2.13154,2.13162,3838129.0
2007-07-03 03:37:00,2.13178,2.13187,2.13175,2.13187,3326059.0
2007-07-03 03:38:00,2.132,2.13218,2.132,2.13218,5051781.0
2007-07-03 03:39:00,2.13211,2.13233,2.13211,2.13233,7592331.0
2007-07-03 03:40:00,2.13227,2.13233,2.13219,2.13223,1948854.0
2007-07-03 03:41:00,2.13229,2.13232,2.13218,2.13218,2642578.0
2007-07-03 03:42:00,2.13209,2.13216,2.13199,2.13199,4192997.0
2007-07-03 03:43:00,2.13207,2.13231,2.13207,2.13225,3900338.0
2007-07-03 03:44:00,2.13244,2.13249,2.13234,2.13242,4173600.0
2007-07-03 03:45:00,2.13225,2.13242,2.13222,2.13239,17103694.0
2007-07-03 03:46:00,2.13227,2.13238,2.13202,2.13238,17438355.0
2007-07-03 03:47:00,2.13237,2.13247,2.13233,2.13239,1862669.0
2007-07-03 03:48:00,2.13233,2.13233,2.13207,2.13216,16504583.0
2007-07-03 03:49:00,2.13196,2.13235,2.13196,2.13203,5575327.0
2007-07-03 03:50:00,2.13196,2.13196,2.13125,2.13125,16270352.0
2007-07-03 03:51:00,2.13129,2.13132,2.13112,2.13118,2035322.0
2007-07-03 03:52:00,2.13102,2.13102,2.13051,2.13051,4944762.0
2007-07-03 03:53:00,2.13056,2.13078,2.13052,2.13078,5710423.0
2007-07-03 03:54:00,2.1308,2.1308,2.13063,2.13063,8483525.0
2007-07-03 03:55:00,2.13078,2.13088,2.13072,2.13088,3970432.0
2007-07-03 03:56:00,2.13078,2.131,2.13059,2.13083,4440781.0
2007-07-03 03:57:00,2.1307,2.1309,2.1307,2.1309,8881567.0
2007-07-03 03:58:00,2.13091,2.13111,2.13091,2.13111,16407270.0
2007-07-03 03:59:00,2.13115,2.1313,2.13115,2.13116,13471598.0
2007-07-03 04:00:00,2.13144,2.13162,2.13108,2.13145,2541667.0
2007-07-03 04:01:00,2.13133,2.13133,2.13116,2.13116,4120140.0
2007-07-03 04:02:00,2.13118,2.13118,2.13109,2.13109,11999944.0
2007-07-03 04:03:00,2.13099,2.13099,2.13077,2.13077,4904936.0
2007-07-03 04:04:00,2.13073,2.13073,2.1305,2.13051,3571344.0
2007-07-03 04:05:00,2.13052,2.13052,2.13035,2.13046,889409.0
2007-07-03 04:06:00,2.13045,2.13076,2.13045,2.13047,23667918.0
2007-07-03 04:07:00,2.13054,2.13063,2.13054,2.13058,5938585.0
2007-07-03 04:08:00,2.13043,2.13083,2.13043,2.13083,9047038.0
2007-07-03 04:09:00,2.13087,2.13101,2.13087,2.13099,4027347.0
2007-07-03 04:10:00,2.13098,2.13102,2.13094,2.13097,6071309.0
2007-07-03 04:11:00,2.13091,2.13091,2.13083,2.13083,1971484.0
2007-07-03 04:12:00,2.13081,2.13081,2.13068,2.13071,11164214.0
2007-07-03 04:13:00,2.13072,2.13094,2.13062,2.13094,10423461.0
2007-07-03 04:14:00,2.13112,2.13132,2.13111,2.13114,3508802.0
2007-07-03 04:15:00,2.13094,2.13094,2.12949,2.13079,4384553.0
2007-07-03 04:16:00,2.13078,2.13078,2.13053,2.13063,21647472.0
2007-07-03 04:17:00,2.13056,2.13082,2.1305,2.13052,1796033.0
2007-07-03 04:18:00,2.13066,2.13101,2.13066,2.13101,12042847.0
2007-07-03 04:19:00,2.13089,2.13109,2.13089,2.13109,7037011.0
2007-07-03 04:20:00,2.1312,2.13135,2.13117,2.13135,6592696.0
2007-07-03 04:21:00,2.13156,2.13165,2.1314,2.1314,1975399.0
2007-07-03 04:22:00,2.13162,2.13162,2.13137,2.13145,4949205.0
2007-07-03 04:23:00,2.13141,2.13141,2.13073,2.13073,3892590.0
2007-07-03 04:24:00,2.13084,2.13105,2.13081,2.13105,1964677.0
2007-07-03 04:25:00,2.13071,2.13071,2.13053,2.13058,2771705.0
2007-07-03 04:26:00,2.13082,2.13098,2.13082,2.13097,10554448.0
2007-07-03 04:27:00,2.13085,2.13085,2.13052,2.13052,4921383.0
2007-07-03 04:28:00,2.13062,2.13136,2.13062,2.13124,7400159.0
2007-07-03 04:29:00,2.13111,2.13111,2.13103,2.1311,2455542.0
2007-07-03 04:30:00,2.1311,2.13117,2.13107,2.1311,2917518.0
2007-07-03 04:32:00,2.13109,2.13109,2.13095,2.13095,16195787.0
2007-07-03 04:33:00,2.1309,2.1309,2.1308,2.1308,7228288.0
2007-07-03 04:34:00,2.13068,2.13068,2.13031,2.13046,2328960.0
2007-07-03 04:35:00,2.13061,2.13076,2.13047,2.13047,5475887.0
2007-07-03 04:36:00,2.13055,2.13065,2.13043,2.13043,2993734.0
2007-07-03 04:37:00,2.13061,2.13065,2.13037,2.13065,5128134.0
2007-07-03 04:38:00,2.13065,2.13079,2.13058,2.13058,1546438.0
2007-07-03 04:39:00,2.13069,2.1308,2.13069,2.1308,1977328.0
2007-07-03 04:40:00,2.13076,2.13094,2.13067,2.13094,13346963.0
2007-07-03 04:41:00,2.13096,2.13117,2.13096,2.13117,2334338.0
2007-07-03 04:42:00,2.13098,2.131,2.13073,2.13073,2761724.0
2007-07-03 04:43:00,2.13071,2.13081,2.13071,2.13072,42562624.0
2007-07-03 04:44:00,2.13077,2.131,2.13072,2.13074,2472581.0
2007-07-03 04:45:00,2.13082,2.13094,2.13071,2.13094,4107362.0
2007-07-03 04:46:00,2.13087,2.13091,2.13074,2.13087,7530132.0
2007-07-03 04:47:00,2.13091,2.13099,2.13082,2.13099,3279188.0
2007-07-03 04:48:00,2.13099,2.131,2.13091,2.13091,3108633.0
2007-07-03 04:49:00,2.13082,2.13082,2.13057,2.1307,5368055.0
2007-07-03 04:50:00,2.13074,2.131,2.13074,2.131,4638323.0
2007-07-03 04:51:00,2.13109,2.1312,2.13109,2.1312,7579569.0
2007-07-03 04:52:00,2.13123,2.13125,2.13106,2.13121,11442082.0
2007-07-03 04:53:00,2.13114,2.13126,2.13101,2.13126,15458584.0
2007-07-03 04:54:00,2.13139,2.13165,2.13139,2.13165,1415305.0
2007-07-03 04:55:00,2.13151,2.13151,2.13128,2.13139,6585405.0
2007-07-03 04:56:00,2.13137,2.13146,2.13134,2.13139,8209881.0
2007-07-03 04:57:00,2.13127,2.13149,2.13127,2.13149,10017400.0
2007-07-03 04:58:00,2.1315,2.13155,2.13145,2.13145,8785956.0
2007-07-03 04:59:00,2.13146,2.13146,2.13127,2.13139,12507735.0
2007-07-03 05:00:00,2.13145,2.13151,2.13126,2.13126,4126683.0
2007-07-03 05:01:00,2.13132,2.13132,2.13116,2.13116,2733608.0
2007-07-03 05:02:00,2.13145,2.13162,2.13137,2.13162,1531878.0
2007-07-03 05:03:00,2.13159,2.13159,2.13145,2.13145,42527127.0
2007-07-03 05:04:00,2.13143,2.13146,2.13127,2.1313,13454225.0
2007-07-03 05:05:00,2.1313,2.13139,2.13124,2.13128,30510558.0
2007-07-03 05:06:00,2.13114,2.13127,2.13105,2.13115,1683876.0
2007-07-03 05:07:00,2.13123,2.13136,2.131,2.13136,10623108.0
2007-07-03 05:08:00,2.13143,2.13143,2.13119,2.13119,11068337.0
2007-07-03 05:09:00,2.13116,2.13116,2.13106,2.13106,1895404.0
2007-07-03 05:10:00,2.13096,2.1311,2.13088,2.1311,6108788.0
2007-07-03 05:11:00,2.13097,2.13115,2.13097,2.13099,11534860.0
2007-07-03 05:12:00,2.13083,2.13097,2.13079,2.13088,13691254.0
2007-07-03 05:13:00,2.13094,2.13098,2.13079,2.13094,17039832.0
2007-07-03 05:14:00,2.13089,2.13089,2.13032,2.13076,20587325.0
2007-07-03 05:15:00,2.13076,2.13096,2.13073,2.13082,15036185.0
2007-07-03 05:16:00,2.13085,2.13109,2.13085,2.13109,1507288.0
2007-07-03 05:18:00,2.13111,2.13118,2.13105,2.13113,7391499.0
2007-07-03 05:19:00,2.13114,2.13114,2.13104,2.13104,6899460.0
2007-07-03 05:20:00,2.13099,2.13101,2.13087,2.13093,4421847.0
2007-07-03 05:21:00,2.13107,2.1312,2.13107,2.13119,5335035.0
2007-07-03 05:22:00,2.13111,2.13126,2.13111,2.13119,3027947.0
2007-07-03 05:23:00,2.13113,2.13125,2.13113,2.13125,3280627.0
2007-07-03 05:24:00,2.13116,2.1312,2.13104,2.1311,2105895.0
2007-07-03 05:25:00,2.13109,2.13109,2.12958,2.13106,2053164.0
2007-07-03 05:26:00,2.13102,2.13102,2.13084,2.13084,12466328.0
2007-07-03 05:28:00,2.13089,2.13102,2.13081,2.13085,13853949.0
2007-07-03 05:30:00,2.13074,2.13112,2.13074,2.13112,7933854.0
2007-07-03 05:31:00,2.13092,2.13092,2.13069,2.1308,6179303.0
2007-07-03 05:32:00,2.13062,2.13108,2.13062,2.13089,20297109.0
2007-07-03 05:33:00,2.13071,2.13086,2.13071,2.13086,4771588.0
2007-07-03 05:34:00,2.13068,2.13068,2.13015,2.1303,10017145.0
2007-07-03 05:35:00,2.13024,2.13054,2.13024,2.13054,17984758.0
2007-07-03 05:36:00,2.13066,2.13066,2.13032,2.13032,2536677.0
2007-07-03 05:37:00,2.13023,2.1309,2.13023,2.13076,5823637.0
2007-07-03 05:38:00,2.13075,2.13075,2.13046,2.13046,3057816.0
2007-07-03 05:39:00,2.13029,2.13029,2.12969,2.12969,4397140.0
2007-07-03 05:40:00,2.12962,2.12962,2.12957,2.12961,4582594.0
2007-07-03 05:41:00,2.12946,2.12948,2.12899,2.12948,3073287.0
2007-07-03 05:42:00,2.12945,2.12958,2.12922,2.12958,10009718.0
2007-07-03 05:43:00,2.1295,2.12965,2.12949,2.12963,4356492.0
2007-07-03 05:44:00,2.12956,2.12991,2.12956,2.12991,15156189.0
2007-07-03 05:45:00,2.12999,2.13007,2.12985,2.12985,747166.0
2007-07-03 05:46:00,2.12996,2.13004,2.12995,2.12995,1587799.0
2007-07-03 05:47:00,2.13008,2.13029,2.13008,2.13011,10832644.0
2007-07-03 05:48:00,2.12999,2.1301,2.12996,2.1301,13022877.0
2007-07-03 05:49:00,2.12989,2.13003,2.12989,2.13001,1515891.0
2007-07-03 05:50:00,2.13012,2.13035,2.13012,2.13027,3786605.0
2007-07-03 05:51:00,2.13018,2.13024,2.13,2.13,1321306.0
2007-07-03 05:52:00,2.13003,2.13013,2.12994,2.12994,11591678.0
2007-07-03 05:53:00,2.12993,2.13009,2.12993,2.12994,10282876.0
2007-07-03 05:54:00,2.12996,2.13009,2.12996,2.12999,1630834.0
2007-07-03 05:55:00,2.12973,2.12991,2.12971,2.12979,2660647.0
2007-07-03 05:56:00,2.12972,2.12997,2.12972,2.12985,2982718.0
2007-07-03 05:57:00,2.12998,2.12999,2.12985,2.12999,3097648.0
2007-07-03 05:58:00,2.13013,2.13063,2.13013,2.13063,26559711.0
2007-07-03 05:59:00,2.13081,2.13081,2.13066,2.13067,10912945.0
2007-07-03 06:00:00,2.1306,2.1306,2.13037,2.13037,3542269.0
2007-07-03 06:01:00,2.13022,2.13022,2.12996,2.13017,4607684.0
2007-07-03 06:02:00,2.13022,2.13052,2.13022,2.13027,18296057.0
2007-07-03 06:03:00,2.13019,2.13019,2.1299,2.1299,5402293.0
2007-07-03 06:04:00,2.13011,2.13039,2.13011,2.1302,6002289.0
2007-07-03 06:05:00,2.13007,2.1301,2.12985,2.1301,2550273.0
2007-07-03 06:06:00,2.13026,2.13028,2.13026,2.13028,162293.0
2007-07-03 06:07:00,2.13034,2.13034,2.13009,2.13012,10103540.0
2007-07-03 06:08:00,2.13017,2.13019,2.12999,2.12999,3106752.0
2007-07-03 06:09:00,2.12985,2.12985,2.1295,2.12965,2630195.0
2007-07-03 06:10:00,2.12972,2.13002,2.12972,2.12999,8394485.0
2007-07-03 06:11:00,2.12996,2.12996,2.12978,2.12978,6055299.0
2007-07-03 06:12:00,2.12988,2.13001,2.12972,2.12972,6822983.0
2007-07-03 06:13:00,2.12987,2.13,2.12985,2.12985,18753391.0
2007-07-03 06:14:00,2.12988,2.13002,2.12988,2.13002,10093555.0
2007-07-03 06:15:00,2.12996,2.12996,2.12969,2.12969,8952684.0
2007-07-03 06:16:00,2.1297,2.12979,2.12939,2.12939,5316259.0
2007-07-03 06:17:00,2.12947,2.12954,2.12933,2.12954,1260159.0
2007-07-03 06:18:00,2.1297,2.12971,2.12958,2.12971,8365410.0
2007-07-03 06:19:00,2.12964,2.12974,2.12961,2.12966,3030928.0
2007-07-03 06:20:00,2.12951,2.12955,2.12921,2.12955,4701681.0
2007-07-03 06:21:00,2.12965,2.12968,2.12955,2.12956,12722531.0
2007-07-03 06:22:00,2.12962,2.12976,2.12948,2.1296,2016184.0
2007-07-03 06:23:00,2.12951,2.12969,2.12951,2.12969,5982317.0
2007-07-03 06:24:00,2.12977,2.12987,2.12977,2.12987,17147505.0
2007-07-03 06:25:00,2.12989,2.12989,2.12981,2.12987,5693758.0
2007-07-03 06:26:00,2.12975,2.12979,2.12951,2.12952,929082.0
2007-07-03 06:27:00,2.12947,2.12947,2.12932,2.12941,8687631.0
2007-07-03 06:28:00,2.12943,2.12969,2.12922,2.12969,2804694.0
2007-07-03 06:29:00,2.12969,2.12973,2.1296,2.12966,2902827.0
2007-07-03 06:30:00,2.12962,2.12972,2.12958,2.12962,3209949.0
2007-07-03 06:31:00,2.12955,2.12955,2.12934,2.12934,9463979.0
2007-07-03 06:32:00,2.12942,2.12942,2.12922,2.12922,18912814.0
2007-07-03 06:33:00,2.12908,2.12908,2.12873,2.129,4263010.0
2007-07-03 06:34:00,2.1291,2.12937,2.1291,2.12937,11015678.0
2007-07-03 06:35:00,2.12938,2.12938,2.12925,2.12925,2886156.0
2007-07-03 06:36:00,2.1291,2.1291,2.12874,2.12901,3416420.0
2007-07-03 06:37:00,2.12919,2.12941,2.12919,2.12941,2378322.0
2007-07-03 06:38:00,2.12938,2.12938,2.12932,2.12936,11594977.0
2007-07-03 06:39:00,2.12935,2.12935,2.12906,2.1292,21634651.0
2007-07-03 06:40:00,2.12913,2.12932,2.12899,2.12899,37813411.0
2007-07-03 06:41:00,2.12907,2.12919,2.12903,2.12919,32962132.0
2007-07-03 06:42:00,2.12932,2.12932,2.12905,2.12905,18883999.0
2007-07-03 06:43:00,2.12894,2.12894,2.12845,2.12871,1508574.0
2007-07-03 06:44:00,2.12884,2.12887,2.12873,2.12873,9454330.0
2007-07-03 06:45:00,2.12886,2.12894,2.12865,2.12865,3509788.0
2007-07-03 06:46:00,2.12863,2.12863,2.12803,2.1281,1714411.0
2007-07-03 06:47:00,2.12811,2.12867,2.12811,2.12867,2597603.0
2007-07-03 06:48:00,2.12874,2.12878,2.12866,2.12873,6739990.0
2007-07-03 06:49:00,2.12864,2.12864,2.12843,2.12843,833287.0
2007-07-03 06:50:00,2.1286,2.1287,2.12854,2.12854,9899302.0
2007-07-03 06:51:00,2.1284,2.1284,2.12814,2.12822,3072307.0
2007-07-03 06:52:00,2.1282,2.12822,2.12804,2.12808,5091871.0
2007-07-03 06:53:00,2.12803,2.12808,2.1278,2.12808,2456293.0
2007-07-03 06:54:00,2.12819,2.12846,2.12819,2.12831,8276107.0
2007-07-03 06:55:00,2.12825,2.12829,2.12807,2.12826,11907396.0
2007-07-03 06:56:00,2.12836,2.12847,2.12834,2.12841,11797224.0
2007-07-03 06:57:00,2.12843,2.12843,2.12815,2.12822,3200333.0
2007-07-03 06:58:00,2.12805,2.12808,2.12768,2.12768,5456974.0
2007-07-03 06:59:00,2.1277,2.12778,2.12752,2.12752,2649088.0
2007-07-03 07:00:00,2.12763,2.12779,2.12751,2.12751,4134520.0
2007-07-03 07:01:00,2.1275,2.12763,2.12742,2.12755,6463342.0
2007-07-03 07:02:00,2.12752,2.1279,2.12752,2.1279,2747281.0
2007-07-03 07:03:00,2.12799,2.12815,2.12778,2.12815,1304710.0
2007-07-03 07:04:00,2.12811,2.12824,2.12804,2.12822,1339464.0
2007-07-03 07:05:00,2.1281,2.1281,2.12752,2.12782,11067248.0
2007-07-03 07:06:00,2.12776,2.12776,2.12752,2.12752,6092401.0
2007-07-03 07:07:00,2.12762,2.12769,2.12749,2.12764,5416277.0
2007-07-03 07:08:00,2.12753,2.12753,2.12721,2.12721,1292647.0
2007-07-03 07:09:00,2.12775,2.128,2.12775,2.128,8827113.0
2007-07-03 07:10:00,2.12806,2.12808,2.12798,2.12801,20897694.0
2007-07-03 07:11:00,2.12795,2.12802,2.1278,2.12788,4573524.0
2007-07-03 07:12:00,2.12794,2.12809,2.12784,2.12809,5540110.0
2007-07-03 07:13:00,2.12805,2.1283,2.12805,2.1283,5868896.0
2007-07-03 07:14:00,2.12812,2.12815,2.1277,2.12815,510301.0
2007-07-03 07:15:00,2.12822,2.12842,2.12817,2.12817,2382216.0
2007-07-03 07:16:00,2.1282,2.12844,2.12819,2.12844,1518642.0
2007-07-03 07:17:00,2.12852,2.12855,2.12835,2.12854,7861215.0
2007-07-03 07:18:00,2.12854,2.1287,2.1285,2.12868,2102897.0
2007-07-03 07:19:00,2.12865,2.12871,2.12858,2.12867,3226764.0
2007-07-03 07:20:00,2.1287,2.1287,2.12864,2.12864,1445040.0
2007-07-03 07:21:00,2.12864,2.12877,2.12863,2.12863,3442681.0
2007-07-03 07:22:00,2.12857,2.12864,2.12853,2.12861,3828468.0
2007-07-03 07:23:00,2.12855,2.12861,2.12835,2.12849,3920243.0
2007-07-03 07:24:00,2.12853,2.12893,2.12853,2.12885,5630403.0
2007-07-03 07:25:00,2.12887,2.12887,2.12858,2.12864,933364.0
2007-07-03 07:26:00,2.12855,2.12874,2.12855,2.12874,3294909.0
2007-07-03 07:27:00,2.12872,2.12885,2.12867,2.12884,1627680.0
2007-07-03 07:28:00,2.12884,2.12902,2.12878,2.12902,8640619.0
2007-07-03 07:29:00,2.12903,2.12903,2.12883,2.12893,2755919.0
2007-07-03 07:30:00,2.12897,2.12907,2.12889,2.12907,10908133.0
2007-07-03 07:31:00,2.12903,2.12903,2.12867,2.12877,8667496.0
2007-07-03 07:32:00,2.12862,2.12891,2.12817,2.12891,13427277.0
2007-07-03 07:33:00,2.12914,2.12932,2.12914,2.12932,4767347.0
2007-07-03 07:34:00,2.12931,2.12969,2.12931,2.12969,7522463.0
2007-07-03 07:35:00,2.12965,2.12975,2.12958,2.12958,2547178.0
2007-07-03 07:36:00,2.12971,2.12971,2.12953,2.12953,10364892.0
2007-07-03 07:37:00,2.12943,2.12945,2.12926,2.12945,3655911.0
2007-07-03 07:38:00,2.12923,2.12927,2.12923,2.12927,1934844.0
2007-07-03 07:39:00,2.12924,2.12927,2.12905,2.12927,5816124.0
2007-07-03 07:40:00,2.12921,2.12921,2.12912,2.12913,2547575.0
2007-07-03 07:41:00,2.12923,2.12954,2.12923,2.12954,3561519.0
2007-07-03 07:42:00,2.12949,2.12955,2.12937,2.12955,1756133.0
2007-07-03 07:43:00,2.1293,2.1293,2.12896,2.12896,3172660.0
2007-07-03 07:44:00,2.12887,2.12887,2.12858,2.12859,4379209.0
2007-07-03 07:45:00,2.12842,2.12852,2.12842,2.12847,24096043.0
2007-07-03 07:46:00,2.12859,2.12875,2.12857,2.12868,1872897.0
2007-07-03 07:47:00,2.12875,2.12887,2.12875,2.12877,24977967.0
2007-07-03 07:48:00,2.12879,2.1289,2.12878,2.12889,4245501.0
2007-07-03 07:49:00,2.12887,2.12891,2.12878,2.12878,3116700.0
2007-07-03 07:50:00,2.12887,2.12906,2.12877,2.12906,16326535.0
2007-07-03 07:51:00,2.12915,2.12928,2.12898,2.12898,842327.0
2007-07-03 07:52:00,2.12883,2.12887,2.12858,2.12858,977585.0
2007-07-03 07:53:00,2.12864,2.12874,2.12841,2.12841,10440423.0
2007-07-03 07:54:00,2.12828,2.12828,2.128,2.128,8580806.0
2007-07-03 07:55:00,2.1278,2.1278,2.12758,2.12773,2634772.0
2007-07-03 07:56:00,2.12757,2.12757,2.12704,2.12704,16051972.0
2007-07-03 07:57:00,2.12694,2.12694,2.12673,2.12679,570819.0
2007-07-03 07:58:00,2.12674,2.12681,2.12672,2.12679,13240098.0
2007-07-03 07:59:00,2.12672,2.12672,2.12647,2.12653,19103937.0
2007-07-03 08:00:00,2.12656,2.1267,2.12639,2.1267,17855912.0
2007-07-03 08:01:00,2.12667,2.12677,2.12663,2.12673,19190292.0
2007-07-03 08:02:00,2.1265,2.12695,2.1265,2.1268,815949.0
2007-07-03 08:03:00,2.12675,2.12689,2.12669,2.12689,4018170.0
2007-07-03 08:04:00,2.12675,2.12675,2.12646,2.12651,4277900.0
2007-07-03 08:05:00,2.12656,2.12683,2.12647,2.12683,2559832.0
2007-07-03 08:06:00,2.12689,2.12719,2.12689,2.12719,3667624.0
2007-07-03 08:07:00,2.12722,2.12777,2.1264,2.1264,3249713.0
2007-07-03 08:08:00,2.12785,2.12803,2.12785,2.12799,4873325.0
2007-07-03 08:09:00,2.12808,2.12822,2.12808,2.12822,50861622.0
2007-07-03 08:10:00,2.1283,2.12884,2.1283,2.12884,10931781.0
2007-07-03 08:11:00,2.1291,2.12938,2.12898,2.12898,15107196.0
2007-07-03 08:12:00,2.12956,2.12997,2.12946,2.12997,3479237.0
2007-07-03 08:13:00,2.12999,2.13077,2.12999,2.12999,37640526.0
2007-07-03 08:14:00,2.12997,2.12997,2.12973,2.12973,150323.0
2007-07-03 08:15:00,2.12958,2.12958,2.12933,2.12934,14354668.0
2007-07-03 08:16:00,2.12918,2.12927,2.12903,2.12921,1148049.0
2007-07-03 08:17:00,2.12922,2.12922,2.12899,2.12901,15305947.0
2007-07-03 08:18:00,2.12889,2.12889,2.12861,2.12871,11625720.0
2007-07-03 08:19:00,2.12867,2.12872,2.12831,2.12831,4448589.0
2007-07-03 08:20:00,2.12812,2.12812,2.12789,2.12803,2305809.0
2007-07-03 08:21:00,2.1282,2.12839,2.12814,2.12836,3965129.0
2007-07-03 08:22:00,2.12842,2.12842,2.12825,2.12825,999585.0
2007-07-03 08:23:00,2.12818,2.12818,2.12792,2.12792,2276794.0
2007-07-03 08:24:00,2.12784,2.12784,2.12764,2.12774,1026641.0
2007-07-03 08:25:00,2.12786,2.12809,2.12786,2.12809,6491984.0
2007-07-03 08:26:00,2.12818,2.12832,2.12818,2.12824,2796116.0
2007-07-03 08:27:00,2.1283,2.1285,2.1283,2.12844,6083442.0
2007-07-03 08:28:00,2.12849,2.12849,2.12828,2.12828,1248461.0
2007-07-03 08:29:00,2.12821,2.12821,2.12792,2.12792,1696172.0
2007-07-03 08:30:00,2.12793,2.12793,2.12782,2.12782,21858901.0
2007-07-03 08:31:00,2.12781,2.12812,2.12781,2.12812,13937813.0
2007-07-03 08:32:00,2.12826,2.12835,2.128,2.128,6733838.0
2007-07-03 08:33:00,2.12797,2.12803,2.12787,2.12793,13632904.0
2007-07-03 08:34:00,2.12798,2.128,2.12789,2.128,11157296.0
2007-07-03 08:35:00,2.12748,2.1281,2.12748,2.12798,2304437.0
2007-07-03 08:36:00,2.12802,2.12822,2.12798,2.12822,7386384.0
2007-07-03 08:37:00,2.12836,2.12858,2.12836,2.12858,5830835.0
2007-07-03 08:38:00,2.12868,2.12875,2.1285,2.1285,4889624.0
2007-07-03 08:39:00,2.12848,2.12851,2.1283,2.1283,3528796.0
2007-07-03 08:40:00,2.12828,2.12847,2.12825,2.12839,9540296.0
2007-07-03 08:41:00,2.12845,2.12854,2.12845,2.12846,7619589.0
2007-07-03 08:42:00,2.12852,2.12864,2.12852,2.12855,4350417.0
2007-07-03 08:43:00,2.12867,2.12867,2.1285,2.12852,3594868.0
2007-07-03 08:44:00,2.12846,2.12846,2.12805,2.12839,10395556.0
2007-07-03 08:45:00,2.12845,2.12845,2.12832,2.12841,677682.0
2007-07-03 08:46:00,2.12838,2.12838,2.12812,2.12833,2433213.0
2007-07-03 08:47:00,2.12839,2.12839,2.12818,2.12818,16857999.0
2007-07-03 08:48:00,2.12837,2.1286,2.12837,2.12857,1033336.0
2007-07-03 08:49:00,2.12845,2.12845,2.12816,2.12816,3512481.0
2007-07-03 08:50:00,2.12807,2.12811,2.12795,2.12795,5218174.0
2007-07-03 08:51:00,2.1279,2.128,2.12771,2.12793,9909538.0
2007-07-03 08:52:00,2.12809,2.12809,2.12771,2.12771,1870391.0
2007-07-03 08:53:00,2.12782,2.12782,2.12756,2.12756,7518431.0
2007-07-03 08:54:00,2.12765,2.12788,2.12762,2.12788,6848538.0
2007-07-03 08:55:00,2.12778,2.128,2.12778,2.128,14631790.0
2007-07-03 08:56:00,2.12799,2.12804,2.12798,2.12803,6324663.0
2007-07-03 08:57:00,2.12787,2.12789,2.12762,2.12762,2634947.0
2007-07-03 08:58:00,2.12762,2.12769,2.12753,2.12765,321755.0
2007-07-03 08:59:00,2.12755,2.12755,2.12742,2.12754,5199680.0
2007-07-03 09:00:00,2.12761,2.12761,2.12751,2.12751,1627487.0
2007-07-03 09:01:00,2.12739,2.12745,2.1273,2.1273,14032378.0
2007-07-03 09:02:00,2.12736,2.12747,2.12714,2.12714,12089207.0
2007-07-03 09:03:00,2.12709,2.12711,2.1268,2.12701,9743041.0
2007-07-03 09:04:00,2.127,2.12705,2.12683,2.12697,4466699.0
2007-07-03 09:05:00,2.12694,2.12708,2.12689,2.12689,4998451.0
2007-07-03 09:06:00,2.12688,2.12702,2.12668,2.1267,11705648.0
2007-07-03 09:07:00,2.12664,2.12679,2.12658,2.12679,3561745.0
2007-07-03 09:08:00,2.12677,2.12691,2.12669,2.12691,18584384.0
2007-07-03 09:09:00,2.12704,2.12719,2.12704,2.1271,1246027.0
2007-07-03 09:10:00,2.1271,2.12736,2.1271,2.12725,17984328.0
2007-07-03 09:11:00,2.12729,2.1274,2.12723,2.12726,3278383.0
2007-07-03 09:12:00,2.12739,2.12739,2.12688,2.12711,3657416.0
2007-07-03 09:13:00,2.1272,2.1273,2.12711,2.12713,23686092.0
2007-07-03 09:14:00,2.1271,2.1271,2.12688,2.12696,9699915.0
2007-07-03 09:15:00,2.12671,2.1268,2.12667,2.1268,26259483.0
2007-07-03 09:16:00,2.12655,2.12696,2.12655,2.12694,3282317.0
2007-07-03 09:17:00,2.12706,2.12733,2.12706,2.12721,6855587.0
2007-07-03 09:18:00,2.12724,2.12769,2.12724,2.12752,3165288.0
2007-07-03 09:19:00,2.12763,2.12805,2.12763,2.12781,2695483.0
2007-07-03 09:20:00,2.12781,2.12781,2.12753,2.12753,2237525.0
2007-07-03 09:21:00,2.12747,2.12767,2.12747,2.12767,2699193.0
2007-07-03 09:22:00,2.12765,2.12779,2.12765,2.12779,1633788.0
2007-07-03 09:23:00,2.1278,2.12786,2.12772,2.12775,9377225.0
2007-07-03 09:24:00,2.12772,2.12794,2.12772,2.12794,9544198.0
2007-07-03 09:25:00,2.12788,2.12788,2.12765,2.12786,6222559.0
2007-07-03 09:26:00,2.12779,2.12779,2.12755,2.12755,4203651.0
2007-07-03 09:27:00,2.12759,2.1278,2.12759,2.1278,3284530.0
2007-07-03 09:28:00,2.12792,2.128,2.12788,2.128,4603178.0
2007-07-03 09:29:00,2.12807,2.12832,2.12807,2.12819,12948839.0
2007-07-03 09:30:00,2.12819,2.12821,2.12793,2.12793,11196664.0
2007-07-03 09:31:00,2.12788,2.12788,2.12766,2.12766,2951651.0
2007-07-03 09:32:00,2.12769,2.12769,2.12729,2.12737,3436962.0
2007-07-03 09:33:00,2.12739,2.12745,2.12726,2.12745,20777529.0
2007-07-03 09:34:00,2.12745,2.12748,2.12736,2.1274,3836936.0
2007-07-03 09:35:00,2.12745,2.12754,2.1274,2.12751,2184139.0
2007-07-03 09:36:00,2.12756,2.12764,2.12756,2.12764,8527043.0
2007-07-03 09:37:00,2.12748,2.12768,2.12744,2.12768,11376710.0
2007-07-03 09:38:00,2.12772,2.12778,2.12756,2.12756,17516449.0
2007-07-03 09:39:00,2.12763,2.12816,2.12763,2.12802,9994602.0
2007-07-03 09:40:00,2.12794,2.1283,2.12794,2.12821,19038613.0
2007-07-03 09:41:00,2.12819,2.12881,2.12819,2.12881,6785449.0
2007-07-03 09:42:00,2.1288,2.12904,2.1288,2.12904,7877997.0
2007-07-03 09:43:00,2.12911,2.12926,2.12903,2.12925,6830536.0
2007-07-03 09:44:00,2.1293,2.12942,2.12913,2.12942,2963064.0
2007-07-03 09:45:00,2.12948,2.12969,2.12948,2.12969,4044222.0
2007-07-03 09:46:00,2.12967,2.12997,2.12967,2.12997,15409664.0
2007-07-03 09:47:00,2.13009,2.13009,2.12977,2.13003,3259898.0
2007-07-03 09:48:00,2.13022,2.13024,2.13008,2.1301,1818084.0
2007-07-03 09:49:00,2.12991,2.12991,2.12961,2.12984,2489170.0
2007-07-03 09:50:00,2.12974,2.12989,2.12958,2.12983,5868364.0
2007-07-03 09:51:00,2.12987,2.12987,2.12949,2.12949,22736676.0
2007-07-03 09:52:00,2.12951,2.1296,2.12948,2.12959,5479350.0
2007-07-03 09:53:00,2.12948,2.12948,2.12921,2.12921,7489171.0
2007-07-03 09:54:00,2.12922,2.12929,2.12903,2.12929,5754045.0
2007-07-03 09:55:00,2.12942,2.12953,2.12941,2.12953,8406472.0
2007-07-03 09:56:00,2.12956,2.13003,2.12956,2.13003,2320440.0
2007-07-03 09:57:00,2.12995,2.13009,2.12972,2.12972,15252734.0
2007-07-03 09:58:00,2.12967,2.12967,2.12945,2.1295,744748.0
2007-07-03 09:59:00,2.12933,2.12951,2.12929,2.12929,1233641.0
2007-07-03 10:00:00,2.12921,2.12921,2.12907,2.12908,5836232.0
2007-07-03 10:01:00,2.12899,2.12899,2.12876,2.12882,10330500.0
2007-07-03 10:02:00,2.12887,2.12893,2.12881,2.12887,12729356.0
2007-07-03 10:03:00,2.12893,2.12893,2.12734,2.12893,7704267.0
2007-07-03 10:04:00,2.12901,2.12908,2.12893,2.12902,3034720.0
2007-07-03 10:05:00,2.12904,2.12904,2.12859,2.12866,1903440.0
2007-07-03 10:06:00,2.1286,2.1286,2.12838,2.12843,3653833.0
2007-07-03 10:07:00,2.12839,2.12839,2.12807,2.12807,1201380.0
2007-07-03 10:08:00,2.12828,2.12847,2.12822,2.12837,3186966.0
2007-07-03 10:09:00,2.12837,2.12837,2.12817,2.12836,33303369.0
2007-07-03 10:10:00,2.12829,2.12829,2.12796,2.12796,1651189.0
2007-07-03 10:11:00,2.12796,2.12796,2.12759,2.12759,10139434.0
2007-07-03 10:12:00,2.1281,2.12836,2.1281,2.12836,6321637.0
2007-07-03 10:13:00,2.12842,2.12871,2.12834,2.12871,1419154.0
2007-07-03 10:14:00,2.12874,2.12892,2.12874,2.12876,6208833.0
2007-07-03 10:15:00,2.12875,2.12938,2.12864,2.12938,13278818.0
2007-07-03 10:16:00,2.12956,2.12971,2.12946,2.12971,1970980.0
2007-07-03 10:17:00,2.12966,2.12966,2.12924,2.12924,8760102.0
2007-07-03 10:18:00,2.12915,2.1293,2.12912,2.1293,1667442.0
2007-07-03 10:19:00,2.12924,2.12943,2.12924,2.12943,4076202.0
2007-07-03 10:20:00,2.1293,2.12946,2.1293,2.12946,611427.0
2007-07-03 10:21:00,2.12942,2.12948,2.12932,2.12944,7674770.0
2007-07-03 10:22:00,2.12949,2.1297,2.12938,2.1297,912321.0
2007-07-03 10:23:00,2.12977,2.12994,2.12949,2.12994,6879095.0
2007-07-03 10:24:00,2.12987,2.13005,2.12983,2.13003,29237215.0
2007-07-03 10:25:00,2.13024,2.13034,2.1302,2.13034,2897503.0
2007-07-03 10:26:00,2.13036,2.13036,2.1302,2.1302,7223243.0
2007-07-03 10:27:00,2.13014,2.13047,2.13014,2.13039,6362719.0
2007-07-03 10:28:00,2.13038,2.13062,2.13034,2.13062,746785.0
2007-07-03 10:29:00,2.13074,2.13107,2.13074,2.13107,13837028.0
2007-07-03 10:30:00,2.13111,2.13111,2.13101,2.13101,1642960.0
2007-07-03 10:31:00,2.13097,2.13103,2.13095,2.13095,2611676.0
2007-07-03 10:32:00,2.13113,2.13113,2.13092,2.13106,3075012.0
2007-07-03 10:33:00,2.13107,2.13113,2.13104,2.13105,10897037.0
2007-07-03 10:34:00,2.13098,2.13112,2.13093,2.131,3473746.0
2007-07-03 10:35:00,2.13089,2.13089,2.13071,2.13088,6888734.0
2007-07-03 10:36:00,2.13096,2.13116,2.13096,2.13101,2600122.0
2007-07-03 10:37:00,2.13092,2.13092,2.13063,2.13073,28384316.0
2007-07-03 10:38:00,2.13074,2.13076,2.13055,2.13067,11194680.0
2007-07-03 10:39:00,2.13092,2.13141,2.13092,2.13141,4704707.0
2007-07-03 10:40:00,2.13128,2.1315,2.13128,2.1315,2088953.0
2007-07-03 10:41:00,2.1316,2.13167,2.1315,2.13155,679611.0
2007-07-03 10:42:00,2.13151,2.13165,2.13141,2.13157,8953693.0
2007-07-03 10:43:00,2.13161,2.132,2.13161,2.13183,6551184.0
2007-07-03 10:44:00,2.13165,2.13176,2.13165,2.13176,4246670.0
2007-07-03 10:45:00,2.13173,2.13189,2.13173,2.13189,9143359.0
2007-07-03 10:46:00,2.13183,2.13185,2.13179,2.13181,4527404.0
2007-07-03 10:47:00,2.13188,2.13194,2.13186,2.13188,1196183.0
2007-07-03 10:48:00,2.13186,2.13201,2.13178,2.13201,4721309.0
2007-07-03 10:49:00,2.13195,2.13222,2.13195,2.13222,8824058.0
2007-07-03 10:50:00,2.13228,2.13261,2.13218,2.13218,4624604.0
2007-07-03 10:51:00,2.13202,2.13202,2.13157,2.13157,3228851.0
2007-07-03 10:52:00,2.13139,2.13139,2.13118,2.13123,13936767.0
2007-07-03 10:53:00,2.13134,2.13147,2.13122,2.13147,15633081.0
2007-07-03 10:54:00,2.13142,2.13142,2.1311,2.13117,2950935.0
2007-07-03 10:55:00,2.13109,2.13109,2.13071,2.13094,2433479.0
2007-07-03 10:56:00,2.13098,2.13101,2.1309,2.1309,1887991.0
2007-07-03 10:57:00,2.13112,2.13134,2.13112,2.13134,7154542.0
2007-07-03 10:58:00,2.13139,2.13202,2.13139,2.13202,5197857.0
2007-07-03 10:59:00,2.13198,2.13198,2.13163,2.13163,2245171.0
2007-07-03 11:00:00,2.13155,2.13157,2.13142,2.13142,264570.0
2007-07-03 11:01:00,2.13133,2.13156,2.13128,2.13156,6922904.0
2007-07-03 11:02:00,2.13151,2.13177,2.13151,2.13165,9774245.0
2007-07-03 11:03:00,2.13155,2.13155,2.13143,2.13143,5664018.0
2007-07-03 11:04:00,2.13158,2.13196,2.13158,2.13196,4485541.0
2007-07-03 11:05:00,2.13195,2.13213,2.13195,2.132,37412649.0
2007-07-03 11:06:00,2.13209,2.13216,2.13201,2.13201,2453950.0
2007-07-03 11:07:00,2.13204,2.13204,2.1318,2.13189,7326685.0
2007-07-03 11:08:00,2.13198,2.13199,2.13056,2.13196,837581.0
2007-07-03 11:09:00,2.13203,2.13203,2.13155,2.13155,2036116.0
2007-07-03 11:10:00,2.13141,2.13155,2.13141,2.13144,17837591.0
2007-07-03 11:11:00,2.13128,2.13128,2.13101,2.13117,3704919.0
2007-07-03 11:12:00,2.13122,2.13131,2.13105,2.13117,16921076.0
2007-07-03 11:13:00,2.13119,2.13127,2.13111,2.13126,24577873.0
2007-07-03 11:14:00,2.13139,2.13139,2.13122,2.13126,4267364.0
2007-07-03 11:15:00,2.13114,2.13117,2.13091,2.13117,4965440.0
2007-07-03 11:16:00,2.13132,2.1315,2.13126,2.1315,6860738.0
2007-07-03 11:17:00,2.13165,2.13201,2.13159,2.13201,9186630.0
2007-07-03 11:18:00,2.1322,2.13258,2.1322,2.13258,4181449.0
2007-07-03 11:19:00,2.1324,2.13259,2.13236,2.13259,20774688.0
2007-07-03 11:20:00,2.13262,2.13263,2.13238,2.1325,8304905.0
2007-07-03 11:21:00,2.13254,2.13272,2.13254,2.13272,3505221.0
2007-07-03 11:22:00,2.13288,2.13295,2.1328,2.13287,2150650.0
2007-07-03 11:23:00,2.13283,2.13284,2.13274,2.13274,16484358.0
2007-07-03 11:24:00,2.13263,2.13291,2.13263,2.13283,13875115.0
2007-07-03 11:25:00,2.13291,2.13293,2.13272,2.13278,1337238.0
2007-07-03 11:26:00,2.1327,2.13274,2.13249,2.13268,2630830.0
2007-07-03 11:27:00,2.13254,2.13263,2.13243,2.13263,13016316.0
2007-07-03 11:28:00,2.13262,2.13262,2.1324,2.1324,2270050.0
2007-07-03 11:29:00,2.13246,2.13249,2.13231,2.13233,2562425.0
2007-07-03 11:30:00,2.13233,2.13275,2.13233,2.13275,6757441.0
2007-07-03 11:31:00,2.13284,2.13293,2.13276,2.13292,2866630.0
2007-07-03 11:32:00,2.13293,2.13296,2.13268,2.1328,1292753.0
2007-07-03 11:33:00,2.13293,2.13302,2.13291,2.13301,4797406.0
2007-07-03 11:34:00,2.13291,2.13291,2.13259,2.13259,3562935.0
2007-07-03 11:35:00,2.13254,2.13264,2.13232,2.13264,10149620.0
2007-07-03 11:36:00,2.13271,2.1329,2.13269,2.13288,1657693.0
2007-07-03 11:37:00,2.1329,2.13311,2.13283,2.13311,6575872.0
2007-07-03 11:38:00,2.13301,2.13323,2.13299,2.13299,32545220.0
2007-07-03 11:39:00,2.13288,2.13288,2.13268,2.13287,7203428.0
2007-07-03 11:40:00,2.133,2.13303,2.13281,2.13284,2039155.0
2007-07-03 11:41:00,2.13272,2.13272,2.13201,2.13201,26024854.0
2007-07-03 11:42:00,2.1321,2.13226,2.13197,2.13226,7501602.0
2007-07-03 11:43:00,2.13223,2.13223,2.13177,2.13177,5131756.0
2007-07-03 11:44:00,2.13178,2.13189,2.13173,2.13182,8254152.0
2007-07-03 11:45:00,2.13182,2.13204,2.13169,2.13204,6907875.0
2007-07-03 11:46:00,2.13191,2.13207,2.13172,2.13185,549148.0
2007-07-03 11:47:00,2.13193,2.13199,2.13191,2.13193,10073538.0
2007-07-03 11:48:00,2.1318,2.13204,2.13179,2.13204,13549544.0
2007-07-03 11:49:00,2.13201,2.13203,2.13188,2.13194,543325.0
2007-07-03 11:50:00,2.13189,2.13192,2.13183,2.13183,10690026.0
2007-07-03 11:51:00,2.13181,2.13194,2.13173,2.13194,5619941.0
2007-07-03 11:52:00,2.13214,2.13235,2.13214,2.13226,2872876.0
2007-07-03 11:53:00,2.13228,2.13228,2.132,2.132,9278108.0
2007-07-03 11:54:00,2.13202,2.1322,2.13199,2.1322,20713552.0
2007-07-03 11:55:00,2.13214,2.13222,2.13198,2.13198,3152394.0
2007-07-03 11:56:00,2.13198,2.13208,2.1319,2.1319,14367609.0
2007-07-03 11:57:00,2.13182,2.13182,2.13157,2.13157,643775.0
2007-07-03 11:58:00,2.13151,2.13183,2.13144,2.13183,2544485.0
2007-07-03 11:59:00,2.13201,2.1321,2.13194,2.13194,2766905.0
2007-07-03 12:00:00,2.13178,2.13178,2.13144,2.13144,28142997.0
2007-07-03 12:01:00,2.13155,2.13165,2.13145,2.13152,21581665.0
2007-07-03 12:02:00,2.13149,2.13149,2.13132,2.13132,5787745.0
2007-07-03 12:03:00,2.13121,2.13127,2.13073,2.13127,18188063.0
2007-07-03 12:04:00,2.13122,2.1314,2.13122,2.1314,3752291.0
2007-07-03 12:05:00,2.13144,2.13166,2.13133,2.13156,9518821.0
2007-07-03 12:06:00,2.13165,2.13205,2.13161,2.13205,1787937.0
2007-07-03 12:07:00,2.13221,2.13244,2.13221,2.13225,26664798.0
2007-07-03 12:08:00,2.13204,2.13221,2.13204,2.13208,4162558.0
2007-07-03 12:09:00,2.13203,2.13203,2.13189,2.13189,4276603.0
2007-07-03 12:10:00,2.13197,2.13204,2.1319,2.13201,4179410.0
2007-07-03 12:11:00,2.13204,2.13223,2.13204,2.13212,9194129.0
2007-07-03 12:12:00,2.13212,2.13215,2.13198,2.13198,1827138.0
2007-07-03 12:13:00,2.13213,2.1322,2.13203,2.13203,7927444.0
2007-07-03 12:14:00,2.13192,2.13192,2.1317,2.13188,3156656.0
2007-07-03 12:15:00,2.132,2.132,2.13191,2.13191,19890552.0
2007-07-03 12:16:00,2.13194,2.13194,2.13174,2.13183,2821045.0
2007-07-03 12:17:00,2.13187,2.13202,2.13181,2.13191,7207758.0
2007-07-03 12:18:00,2.13177,2.13177,2.13148,2.13156,1635702.0
2007-07-03 12:19:00,2.1316,2.13183,2.1316,2.13183,15810149.0
2007-07-03 12:20:00,2.13186,2.13189,2.13162,2.13162,18211624.0
2007-07-03 12:21:00,2.1317,2.1318,2.1314,2.1318,6563087.0
2007-07-03 12:22:00,2.1318,2.13201,2.1318,2.13198,4934657.0
2007-07-03 12:23:00,2.13208,2.13236,2.13208,2.13236,2959042.0
2007-07-03 12:24:00,2.13236,2.13248,2.13218,2.13248,7995193.0
2007-07-03 12:25:00,2.13244,2.13253,2.13221,2.13253,1981688.0
2007-07-03 12:26:00,2.13263,2.13284,2.13263,2.13278,18305073.0
2007-07-03 12:27:00,2.13303,2.13313,2.13291,2.13313,10309808.0
2007-07-03 12:28:00,2.13314,2.13329,2.1331,2.13329,471340.0
2007-07-03 12:29:00,2.13335,2.13351,2.13335,2.13336,3215406.0
2007-07-03 12:30:00,2.13332,2.13332,2.13313,2.13315,5101428.0
2007-07-03 12:31:00,2.13314,2.13314,2.13228,2.13228,4226277.0
2007-07-03 12:32:00,2.13224,2.13224,2.13192,2.13192,17175384.0
2007-07-03 12:33:00,2.13201,2.13202,2.13186,2.13202,7770853.0
2007-07-03 12:34:00,2.1319,2.13236,2.1319,2.13236,8215914.0
2007-07-03 12:35:00,2.13218,2.1323,2.13183,2.13207,8489394.0
2007-07-03 12:36:00,2.13199,2.13199,2.13177,2.13184,33727906.0
2007-07-03 12:37:00,2.13178,2.13179,2.1315,2.13151,9068859.0
2007-07-03 12:38:00,2.13161,2.13164,2.13139,2.13139,554584.0
2007-07-03 12:39:00,2.13139,2.13149,2.13126,2.13135,13466810.0
2007-07-03 12:40:00,2.13124,2.13124,2.13105,2.13105,1016262.0
2007-07-03 12:41:00,2.13117,2.13138,2.13117,2.13138,7461875.0
2007-07-03 12:42:00,2.13148,2.13161,2.13148,2.13161,5629124.0
2007-07-03 12:43:00,2.13158,2.13158,2.13138,2.13153,4435415.0
2007-07-03 12:44:00,2.13152,2.13152,2.13136,2.13137,2133612.0
2007-07-03 12:45:00,2.13136,2.13138,2.13118,2.13118,9582510.0
2007-07-03 12:46:00,2.13102,2.1311,2.131,2.13104,2406533.0
2007-07-03 12:47:00,2.13099,2.13106,2.13087,2.13102,3551151.0
2007-07-03 12:48:00,2.13106,2.13106,2.1303,2.13046,9605482.0
2007-07-03 12:49:00,2.13046,2.13051,2.13033,2.13033,1939306.0
2007-07-03 12:50:00,2.13027,2.13027,2.13007,2.13023,9874836.0
2007-07-03 12:51:00,2.13023,2.13031,2.1299,2.13019,2109137.0
2007-07-03 12:52:00,2.13016,2.13028,2.13005,2.13028,9807384.0
2007-07-03 12:53:00,2.13026,2.13076,2.13026,2.13076,10552008.0
2007-07-03 12:54:00,2.13081,2.13086,2.13042,2.13073,5485352.0
2007-07-03 12:55:00,2.13046,2.13049,2.13027,2.13027,1477124.0
2007-07-03 12:56:00,2.13023,2.13025,2.13021,2.13021,20997883.0
2007-07-03 12:57:00,2.13011,2.13015,2.12999,2.13006,2544576.0
2007-07-03 12:58:00,2.13002,2.13013,2.12979,2.13013,11711122.0
2007-07-03 12:59:00,2.13017,2.13038,2.13017,2.13023,3348883.0
2007-07-03 13:00:00,2.13029,2.13063,2.13029,2.13063,1706682.0
2007-07-03 13:01:00,2.13029,2.13086,2.13029,2.13086,6854216.0
2007-07-03 13:02:00,2.13095,2.13099,2.13084,2.13092,9482880.0
2007-07-03 13:03:00,2.13079,2.13079,2.13034,2.13034,10149877.0
2007-07-03 13:04:00,2.13038,2.13092,2.13038,2.13092,6090014.0
2007-07-03 13:05:00,2.1312,2.13156,2.13112,2.13156,3782161.0
2007-07-03 13:06:00,2.13166,2.13166,2.1312,2.1312,2917783.0
2007-07-03 13:07:00,2.13131,2.13131,2.13107,2.13129,6283364.0
2007-07-03 13:08:00,2.13117,2.13117,2.13092,2.13104,3432710.0
2007-07-03 13:09:00,2.13097,2.13127,2.13097,2.13122,15544626.0
2007-07-03 13:10:00,2.1313,2.13151,2.1313,2.1315,9920322.0
2007-07-03 13:11:00,2.13157,2.13184,2.13157,2.13184,1882488.0
2007-07-03 13:12:00,2.13197,2.13208,2.13192,2.13208,9813494.0
2007-07-03 13:13:00,2.13204,2.13204,2.13191,2.13201,7075320.0
2007-07-03 13:14:00,2.13201,2.13201,2.13169,2.13169,1043365.0
2007-07-03 13:15:00,2.1317,2.13176,2.1317,2.13171,9365572.0
2007-07-03 13:16:00,2.13168,2.13169,2.13141,2.13145,8485388.0
2007-07-03 13:17:00,2.1313,2.13153,2.1313,2.13139,7175857.0
2007-07-03 13:18:00,2.13133,2.13135,2.13119,2.13126,9189572.0
2007-07-03 13:19:00,2.13142,2.13157,2.1314,2.13149,3380109.0
2007-07-03 13:20:00,2.13163,2.13167,2.13152,2.13152,10168463.0
2007-07-03 13:21:00,2.1314,2.13169,2.13132,2.13169,2868308.0
2007-07-03 13:22:00,2.13201,2.13223,2.13201,2.1322,6019939.0
2007-07-03 13:23:00,2.13221,2.13234,2.13186,2.13227,4777794.0
2007-07-03 13:24:00,2.13222,2.13226,2.13206,2.13212,515940.0
2007-07-03 13:25:00,2.13212,2.13244,2.13212,2.13244,17790930.0
2007-07-03 13:26:00,2.1324,2.1324,2.13219,2.13219,7227589.0
2007-07-03 13:27:00,2.13211,2.13211,2.13197,2.13206,7704400.0
2007-07-03 13:28:00,2.13207,2.13213,2.13199,2.13208,23882076.0
2007-07-03 13:29:00,2.1321,2.13216,2.13206,2.13206,7004441.0
2007-07-03 13:30:00,2.13203,2.13207,2.13194,2.13194,3368655.0
2007-07-03 13:31:00,2.13192,2.13192,2.13153,2.13153,40378773.0
2007-07-03 13:32:00,2.13145,2.13164,2.13128,2.13144,2323174.0
2007-07-03 13:33:00,2.13158,2.1317,2.13157,2.13165,10864670.0
2007-07-03 13:34:00,2.1313,2.13172,2.1313,2.13172,2584199.0
2007-07-03 13:35:00,2.1318,2.13191,2.13176,2.13191,4434428.0
2007-07-03 13:36:00,2.13182,2.13189,2.13174,2.13178,1674345.0
2007-07-03 13:37:00,2.13186,2.13209,2.13167,2.13167,15206212.0
2007-07-03 13:38:00,2.13204,2.13217,2.13192,2.13217,11570025.0
2007-07-03 13:39:00,2.13217,2.13217,2.13185,2.13185,1991290.0
2007-07-03 13:40:00,2.13195,2.13195,2.13177,2.13177,2507467.0
2007-07-03 13:41:00,2.13169,2.13169,2.13147,2.13152,1519275.0
2007-07-03 13:42:00,2.13152,2.13152,2.13137,2.13139,3989185.0
2007-07-03 13:43:00,2.13154,2.13173,2.13149,2.13171,1123405.0
2007-07-03 13:44:00,2.13165,2.13165,2.13139,2.13139,5260768.0
2007-07-03 13:45:00,2.13129,2.13129,2.13105,2.13108,3706386.0
2007-07-03 13:46:00,2.13103,2.13103,2.1305,2.13068,18411151.0
2007-07-03 13:47:00,2.13095,2.13116,2.13095,2.13116,2528236.0
2007-07-03 13:48:00,2.13111,2.13113,2.13089,2.13113,1714634.0
2007-07-03 13:49:00,2.13122,2.13139,2.13122,2.13139,9174356.0
2007-07-03 13:50:00,2.13135,2.13135,2.13104,2.13104,11726087.0
2007-07-03 13:51:00,2.1311,2.13119,2.1311,2.13116,8644514.0
2007-07-03 13:52:00,2.13073,2.13094,2.13067,2.13081,13824264.0
2007-07-03 13:53:00,2.13071,2.13071,2.13019,2.13019,4880801.0
2007-07-03 13:54:00,2.13016,2.13016,2.12959,2.12959,2881725.0
2007-07-03 13:55:00,2.12948,2.12968,2.12923,2.12968,31115629.0
2007-07-03 13:56:00,2.12966,2.12966,2.12917,2.12917,3036156.0
2007-07-03 13:57:00,2.12917,2.12932,2.12917,2.12932,1537789.0
2007-07-03 13:58:00,2.12933,2.1298,2.12933,2.12966,4362131.0
2007-07-03 13:59:00,2.12961,2.12961,2.12933,2.12955,2136968.0
2007-07-03 14:00:00,2.12954,2.12955,2.12941,2.12942,2178405.0
2007-07-03 14:01:00,2.12919,2.12927,2.1278,2.12911,3150713.0
2007-07-03 14:02:00,2.12911,2.12911,2.12895,2.12895,8364867.0
2007-07-03 14:03:00,2.12898,2.12904,2.12892,2.12893,9930626.0
2007-07-03 14:04:00,2.12902,2.12914,2.12902,2.12913,7147721.0
2007-07-03 14:05:00,2.129,2.12914,2.12892,2.12914,8268797.0
2007-07-03 14:06:00,2.12923,2.12956,2.1292,2.12956,1451619.0
2007-07-03 14:07:00,2.12965,2.12987,2.12963,2.12987,3596104.0
2007-07-03 14:08:00,2.1299,2.13017,2.12989,2.13017,3994622.0
2007-07-03 14:09:00,2.13016,2.13048,2.13016,2.13029,3811143.0
2007-07-03 14:10:00,2.13024,2.13065,2.13024,2.13065,4414621.0
2007-07-03 14:11:00,2.1307,2.13089,2.13067,2.13067,11032679.0
2007-07-03 14:12:00,2.13049,2.13049,2.12988,2.12988,2227511.0
2007-07-03 14:13:00,2.12978,2.12978,2.12943,2.1296,25040197.0
2007-07-03 14:14:00,2.12972,2.12992,2.12972,2.12992,11049941.0
2007-07-03 14:15:00,2.12989,2.13002,2.12986,2.13002,17860520.0
2007-07-03 14:16:00,2.13,2.13,2.1297,2.1297,4813113.0
2007-07-03 14:17:00,2.1296,2.12975,2.1296,2.1297,7588601.0
2007-07-03 14:18:00,2.12964,2.13004,2.12964,2.13004,2893350.0
2007-07-03 14:19:00,2.13011,2.13032,2.13011,2.13032,9399571.0
2007-07-03 14:20:00,2.13041,2.13089,2.13041,2.13072,6914430.0
2007-07-03 14:21:00,2.13058,2.13101,2.13058,2.13101,2599989.0
2007-07-03 14:22:00,2.13096,2.1311,2.13096,2.1311,3000667.0
2007-07-03 14:23:00,2.13106,2.13114,2.13102,2.13113,13597584.0
2007-07-03 14:24:00,2.13108,2.13118,2.13101,2.13109,2741589.0
2007-07-03 14:25:00,2.13127,2.13131,2.1312,2.13123,1677841.0
2007-07-03 14:26:00,2.13122,2.13122,2.13112,2.13112,3141603.0
2007-07-03 14:27:00,2.13116,2.13135,2.13111,2.13111,4895161.0
2007-07-03 14:28:00,2.13097,2.131,2.13045,2.131,10351732.0
2007-07-03 14:29:00,2.13103,2.13103,2.13085,2.13099,1501194.0
2007-07-03 14:30:00,2.1311,2.13126,2.13091,2.13126,9707846.0
2007-07-03 14:31:00,2.13129,2.13129,2.13109,2.13112,5784035.0
2007-07-03 14:32:00,2.13101,2.13114,2.13089,2.13114,11387376.0
2007-07-03 14:33:00,2.13111,2.13116,2.13097,2.13097,3403970.0
2007-07-03 14:34:00,2.13083,2.13087,2.13068,2.13087,1608995.0
2007-07-03 14:35:00,2.13104,2.13121,2.13103,2.13118,8276764.0
2007-07-03 14:36:00,2.13124,2.13147,2.13124,2.13147,3744861.0
2007-07-03 14:37:00,2.13153,2.13153,2.1313,2.13152,4839837.0
2007-07-03 14:38:00,2.13149,2.13153,2.13134,2.13148,673523.0
2007-07-03 14:39:00,2.13153,2.13165,2.13152,2.13165,12671250.0
2007-07-03 14:40:00,2.13172,2.13181,2.13168,2.13181,5623205.0
2007-07-03 14:41:00,2.13185,2.13195,2.13165,2.13195,13997304.0
2007-07-03 14:42:00,2.132,2.13219,2.132,2.13219,8670244.0
2007-07-03 14:43:00,2.13224,2.13224,2.13174,2.13174,20736920.0
2007-07-03 14:44:00,2.13171,2.13177,2.13156,2.13171,7194372.0
2007-07-03 14:45:00,2.13182,2.13182,2.13171,2.13172,7797539.0
2007-07-03 14:46:00,2.1318,2.13182,2.13174,2.13174,4163649.0
2007-07-03 14:47:00,2.13173,2.13185,2.13173,2.13185,13574640.0
2007-07-03 14:48:00,2.13194,2.13205,2.13194,2.13203,22494262.0
2007-07-03 14:49:00,2.13214,2.13253,2.13214,2.13253,11552014.0
2007-07-03 14:50:00,2.13254,2.13266,2.13247,2.13266,1975951.0
2007-07-03 14:51:00,2.13258,2.13258,2.13215,2.13215,31645412.0
2007-07-03 14:52:00,2.13217,2.13217,2.13192,2.13199,1764769.0
2007-07-03 14:53:00,2.1318,2.13195,2.13178,2.13195,10900780.0
2007-07-03 14:54:00,2.13184,2.13184,2.13151,2.13151,9811448.0
2007-07-03 14:55:00,2.13151,2.13151,2.13128,2.1314,2730340.0
2007-07-03 14:56:00,2.1315,2.13159,2.13134,2.13134,3625421.0
2007-07-03 14:57:00,2.13123,2.13125,2.13102,2.1312,3393494.0
2007-07-03 14:58:00,2.13123,2.13136,2.13119,2.13119,4178309.0
2007-07-03 14:59:00,2.13115,2.13115,2.13086,2.13086,2233215.0
2007-07-03 15:00:00,2.13082,2.13082,2.1307,2.13075,3866265.0
2007-07-03 15:01:00,2.13062,2.13076,2.13062,2.13076,8225088.0
2007-07-03 15:02:00,2.13078,2.13102,2.13063,2.13081,1251277.0
2007-07-03 15:03:00,2.13083,2.13094,2.13071,2.13078,7938983.0
2007-07-03 15:04:00,2.13069,2.13069,2.13018,2.13018,16038747.0
2007-07-03 15:05:00,2.13006,2.13012,2.12993,2.12993,693932.0
2007-07-03 15:06:00,2.12993,2.12993,2.12965,2.12967,4626359.0
2007-07-03 15:07:00,2.12967,2.12967,2.1293,2.1293,3844499.0
2007-07-03 15:08:00,2.12926,2.12926,2.12882,2.12884,11380923.0
2007-07-03 15:09:00,2.12897,2.12911,2.12894,2.12911,4913770.0
2007-07-03 15:10:00,2.12921,2.12958,2.12897,2.12958,4801440.0
2007-07-03 15:11:00,2.1297,2.12983,2.12962,2.12971,12325429.0
2007-07-03 15:12:00,2.12971,2.12974,2.12947,2.12974,22501455.0
2007-07-03 15:13:00,2.12972,2.12972,2.12936,2.12936,3602992.0
2007-07-03 15:14:00,2.12949,2.12983,2.12949,2.12973,3825898.0
2007-07-03 15:15:00,2.12963,2.12971,2.12958,2.12967,2827147.0
2007-07-03 15:16:00,2.12983,2.12994,2.1298,2.12983,3398050.0
2007-07-03 15:17:00,2.12984,2.12984,2.12963,2.12963,3988477.0
2007-07-03 15:18:00,2.12952,2.12952,2.12928,2.12938,1557717.0
2007-07-03 15:19:00,2.12942,2.12953,2.12927,2.12939,1513323.0
2007-07-03 15:20:00,2.12949,2.12955,2.1294,2.12951,18404231.0
2007-07-03 15:21:00,2.12964,2.12984,2.12959,2.12959,5717925.0
2007-07-03 15:22:00,2.12978,2.13008,2.12978,2.12986,1895542.0
2007-07-03 15:23:00,2.12979,2.12996,2.12946,2.12996,4791169.0
2007-07-03 15:24:00,2.13005,2.13005,2.12944,2.12944,947299.0
2007-07-03 15:25:00,2.12936,2.12948,2.12929,2.12948,5124864.0
2007-07-03 15:26:00,2.12959,2.12959,2.12919,2.12936,2260282.0
2007-07-03 15:27:00,2.12931,2.12947,2.12796,2.12928,2411979.0
2007-07-03 15:28:00,2.12928,2.12939,2.12914,2.12939,12034457.0
2007-07-03 15:29:00,2.12938,2.1295,2.12915,2.1295,2205438.0
2007-07-03 15:30:00,2.12939,2.12939,2.12901,2.12903,1380695.0
2007-07-03 15:31:00,2.12931,2.12957,2.12931,2.12954,15913572.0
2007-07-03 15:32:00,2.12966,2.12976,2.12956,2.12956,2456507.0
2007-07-03 15:33:00,2.12954,2.13005,2.12954,2.13005,11075237.0
2007-07-03 15:34:00,2.13019,2.13062,2.13018,2.13062,9834194.0
2007-07-03 15:35:00,2.13073,2.13088,2.13073,2.13084,9531030.0
2007-07-03 15:36:00,2.13075,2.13076,2.13034,2.13034,6747375.0
2007-07-03 15:37:00,2.13041,2.13083,2.13041,2.13083,26737324.0
2007-07-03 15:38:00,2.13086,2.13086,2.13068,2.13068,1067542.0
2007-07-03 15:39:00,2.13054,2.13073,2.13054,2.13073,6060262.0
2007-07-03 15:40:00,2.13067,2.1308,2.13066,2.1308,84815600.0
2007-07-03 15:41:00,2.13076,2.13078,2.13059,2.13062,2248391.0
2007-07-03 15:42:00,2.13064,2.13108,2.13064,2.13108,7030914.0
2007-07-03 15:43:00,2.13117,2.13151,2.13117,2.13151,2782517.0
2007-07-03 15:44:00,2.1315,2.13163,2.13136,2.13163,4500122.0
2007-07-03 15:45:00,2.13162,2.13162,2.131,2.131,33613726.0
2007-07-03 15:46:00,2.13109,2.1312,2.13076,2.1312,5683987.0
2007-07-03 15:47:00,2.13128,2.1314,2.13125,2.13133,2566123.0
2007-07-03 15:48:00,2.13126,2.13152,2.13126,2.13136,2422341.0
2007-07-03 15:49:00,2.1313,2.13137,2.13114,2.13127,6397916.0
2007-07-03 15:50:00,2.13143,2.13184,2.1312,2.13184,1641588.0
2007-07-03 15:51:00,2.13193,2.13195,2.13177,2.13179,3307229.0
2007-07-03 15:52:00,2.13174,2.13174,2.13137,2.13137,1557307.0
2007-07-03 15:53:00,2.13147,2.13147,2.13111,2.13132,8793294.0
2007-07-03 15:54:00,2.13143,2.1317,2.13131,2.13131,3981453.0
2007-07-03 15:55:00,2.13101,2.13137,2.13101,2.13137,17127041.0
2007-07-03 15:56:00,2.13139,2.1316,2.13132,2.1316,2293693.0
2007-07-03 15:57:00,2.13168,2.13174,2.13161,2.13161,2238629.0
2007-07-03 15:58:00,2.13156,2.13171,2.13148,2.1315,3627580.0
2007-07-03 15:59:00,2.1314,2.13155,2.13133,2.13133,5862333.0
2007-07-03 16:00:00,2.1313,2.13149,2.13126,2.13131,6835241.0
2007-07-03 16:01:00,2.13139,2.13216,2.13139,2.13216,16255380.0
2007-07-03 16:02:00,2.13211,2.13218,2.13197,2.13218,7442663.0
2007-07-03 16:03:00,2.13235,2.13286,2.13235,2.13286,18905173.0
2007-07-03 16:04:00,2.13306,2.13306,2.13276,2.13276,3383658.0
2007-07-03 16:05:00,2.13283,2.13345,2.13283,2.13345,9194754.0
2007-07-03 16:06:00,2.13342,2.13348,2.13335,2.13348,1927981.0
2007-07-03 16:07:00,2.13347,2.13353,2.13336,2.13343,824033.0
2007-07-03 16:08:00,2.13351,2.13362,2.13351,2.13362,2258450.0
2007-07-03 16:09:00,2.1338,2.13455,2.1338,2.13455,12587820.0
2007-07-03 16:10:00,2.13466,2.13501,2.13466,2.13484,509857.0
2007-07-03 16:11:00,2.13488,2.1351,2.13488,2.1351,9004458.0
2007-07-03 16:12:00,2.13519,2.13519,2.13499,2.13501,4941668.0
2007-07-03 16:13:00,2.13507,2.13525,2.13475,2.13475,8798141.0
2007-07-03 16:14:00,2.13503,2.13508,2.1347,2.13479,1931410.0
2007-07-03 16:15:00,2.13482,2.13508,2.13482,2.13492,5844433.0
2007-07-03 16:16:00,2.13517,2.13547,2.13517,2.13544,26335315.0
2007-07-03 16:17:00,2.13546,2.13574,2.13546,2.1356,22375530.0
2007-07-03 16:18:00,2.13582,2.13598,2.1358,2.13598,1388977.0
2007-07-03 16:19:00,2.13599,2.13629,2.13596,2.13629,29017923.0
2007-07-03 16:20:00,2.13636,2.13653,2.13599,2.13651,3543188.0
2007-07-03 16:21:00,2.13654,2.13671,2.13647,2.13658,5466673.0
2007-07-03 16:22:00,2.13661,2.13682,2.13661,2.13664,1391696.0
2007-07-03 16:23:00,2.13678,2.13717,2.13678,2.13697,2359593.0
2007-07-03 16:24:00,2.13699,2.13722,2.13698,2.13722,9683911.0
2007-07-03 16:25:00,2.13708,2.13717,2.13667,2.13673,7435386.0
2007-07-03 16:26:00,2.13675,2.13675,2.1364,2.13659,7608101.0
2007-07-03 16:27:00,2.13666,2.13721,2.13666,2.13721,4348953.0
2007-07-03 16:28:00,2.13723,2.13741,2.13717,2.1373,16767140.0
2007-07-03 16:29:00,2.13734,2.13769,2.13734,2.13769,7191932.0
2007-07-03 16:30:00,2.13772,2.13824,2.13772,2.13802,1885860.0
2007-07-03 16:31:00,2.13805,2.13828,2.13805,2.13807,23250722.0
2007-07-03 16:32:00,2.13802,2.13802,2.13754,2.13775,4272639.0
2007-07-03 16:33:00,2.13737,2.13802,2.13737,2.13802,13416445.0
2007-07-03 16:34:00,2.13801,2.1383,2.13801,2.1383,6659345.0
2007-07-03 16:35:00,2.13835,2.13851,2.13828,2.13851,9438788.0
2007-07-03 16:36:00,2.13857,2.13874,2.13857,2.1387,1025737.0
2007-07-03 16:37:00,2.13872,2.13899,2.13871,2.13899,12008316.0
2007-07-03 16:38:00,2.13907,2.13923,2.13907,2.13923,2441659.0
2007-07-03 16:39:00,2.13925,2.13953,2.13919,2.13953,2600884.0
2007-07-03 16:40:00,2.13944,2.13981,2.13923,2.13981,7318216.0
2007-07-03 16:41:00,2.13989,2.1401,2.13989,2.1401,3722811.0
2007-07-03 16:42:00,2.14002,2.1403,2.14002,2.1403,13063962.0
2007-07-03 16:43:00,2.1403,2.14048,2.1403,2.14048,12040099.0
2007-07-03 16:44:00,2.14051,2.14074,2.14051,2.14071,3202796.0
2007-07-03 16:45:00,2.1408,2.14101,2.14074,2.14101,28883397.0
2007-07-03 16:46:00,2.14099,2.14131,2.14098,2.14131,15411148.0
2007-07-03 16:47:00,2.14128,2.14149,2.14128,2.14147,6141015.0
2007-07-03 16:48:00,2.14155,2.14176,2.14151,2.14176,928181.0
2007-07-03 16:49:00,2.14176,2.14208,2.14163,2.14208,2135049.0
2007-07-03 16:50:00,2.14209,2.14209,2.14169,2.14179,12797323.0
2007-07-03 16:51:00,2.14175,2.14175,2.14158,2.14167,1816473.0
2007-07-03 16:52:00,2.14161,2.14161,2.14096,2.14096,9637484.0
2007-07-03 16:53:00,2.14091,2.14105,2.14084,2.14105,7484013.0
2007-07-03 16:54:00,2.14103,2.14103,2.14084,2.14084,5209962.0
2007-07-03 16:55:00,2.14096,2.14145,2.14096,2.14145,17337207.0
2007-07-03 16:56:00,2.14149,2.14149,2.14124,2.14124,3521338.0
2007-07-03 16:57:00,2.14114,2.14129,2.14114,2.14121,7921990.0
2007-07-03 16:58:00,2.14121,2.14134,2.14116,2.14134,4360739.0
2007-07-03 16:59:00,2.14143,2.14218,2.14143,2.14218,10963783.0
2007-07-03 17:00:00,2.14222,2.14222,2.14169,2.14169,12805804.0
2007-07-03 17:01:00,2.14166,2.14166,2.14146,2.14146,7340702.0
2007-07-03 17:02:00,2.1417,2.14181,2.1417,2.1418,14065871.0
2007-07-03 17:03:00,2.14165,2.14165,2.14128,2.14128,5177359.0
2007-07-03 17:04:00,2.14125,2.14125,2.14099,2.14099,7348085.0
2007-07-03 17:05:00,2.14091,2.14091,2.14079,2.14083,13107518.0
2007-07-03 17:06:00,2.14039,2.14086,2.14039,2.14076,3622967.0
2007-07-03 17:07:00,2.1407,2.14097,2.1407,2.14097,9255922.0
2007-07-03 17:08:00,2.14105,2.14122,2.14099,2.1412,10762147.0
2007-07-03 17:09:00,2.14115,2.14147,2.14115,2.14147,865994.0
2007-07-03 17:10:00,2.14162,2.1419,2.14162,2.1419,1713380.0
2007-07-03 17:11:00,2.14183,2.14183,2.14142,2.14146,2772176.0
2007-07-03 17:12:00,2.14149,2.14161,2.14137,2.14155,1646757.0
2007-07-03 17:13:00,2.14154,2.14154,2.14076,2.14076,899008.0
2007-07-03 17:14:00,2.14131,2.14147,2.14131,2.14144,7860172.0
2007-07-03 17:15:00,2.14133,2.14133,2.14101,2.14105,29723349.0
2007-07-03 17:16:00,2.14081,2.14081,2.14042,2.14043,811662.0
2007-07-03 17:17:00,2.14037,2.14038,2.14024,2.14024,5487175.0
2007-07-03 17:18:00,2.14025,2.14026,2.14011,2.14023,6747580.0
2007-07-03 17:19:00,2.14021,2.14035,2.14021,2.14022,3314032.0
2007-07-03 17:20:00,2.1402,2.1402,2.13993,2.14007,10990798.0
2007-07-03 17:21:00,2.14005,2.14005,2.1395,2.1395,3773322.0
2007-07-03 17:22:00,2.13953,2.13953,2.13925,2.13925,17895336.0
2007-07-03 17:23:00,2.13924,2.13924,2.1388,2.13892,10244034.0
2007-07-03 17:24:00,2.13896,2.13896,2.13869,2.13876,2130849.0
2007-07-03 17:25:00,2.13875,2.13875,2.13844,2.13845,51958598.0
2007-07-03 17:26:00,2.13845,2.13845,2.13806,2.13825,5386118.0
2007-07-03 17:27:00,2.1383,2.13832,2.13812,2.13824,4181305.0
2007-07-03 17:28:00,2.13813,2.13834,2.13813,2.1383,4457983.0
2007-07-03 17:29:00,2.13834,2.13845,2.13834,2.13844,11801811.0
2007-07-03 17:30:00,2.13856,2.13871,2.13842,2.13842,10167943.0
2007-07-03 17:31:00,2.13845,2.13845,2.13805,2.13805,7089306.0
2007-07-03 17:32:00,2.13808,2.13809,2.13783,2.13783,9573873.0
2007-07-03 17:33:00,2.13763,2.13763,2.13731,2.13751,7075272.0
2007-07-03 17:34:00,2.1374,2.1376,2.13739,2.1376,2850542.0
2007-07-03 17:35:00,2.13746,2.13746,2.13721,2.13721,20434630.0
2007-07-03 17:36:00,2.13703,2.13703,2.1364,2.13641,3946494.0
2007-07-03 17:37:00,2.13634,2.13634,2.13598,2.13629,15873555.0
2007-07-03 17:38:00,2.13646,2.1367,2.13642,2.13662,6252903.0
2007-07-03 17:39:00,2.13658,2.13677,2.13652,2.13677,9862802.0
2007-07-03 17:40:00,2.13687,2.13716,2.13687,2.13716,4268753.0
2007-07-03 17:41:00,2.13727,2.1374,2.1371,2.13724,23821381.0
2007-07-03 17:42:00,2.13726,2.13726,2.13705,2.13713,3727920.0
2007-07-03 17:43:00,2.13719,2.13729,2.13716,2.13729,1437505.0
2007-07-03 17:44:00,2.13732,2.13751,2.13726,2.13736,8864519.0
2007-07-03 17:45:00,2.1375,2.13759,2.1375,2.13754,1719733.0
2007-07-03 17:46:00,2.13744,2.1376,2.13733,2.13752,6820610.0
2007-07-03 17:47:00,2.13748,2.1376,2.13735,2.1376,7150916.0
2007-07-03 17:48:00,2.13778,2.13778,2.13628,2.13749,12482668.0
2007-07-03 17:49:00,2.13745,2.13745,2.13681,2.13681,18247572.0
2007-07-03 17:50:00,2.13703,2.13722,2.13683,2.1372,858441.0
2007-07-03 17:51:00,2.13723,2.13749,2.13709,2.13749,3032879.0
2007-07-03 17:52:00,2.13747,2.13756,2.13725,2.13725,8603430.0
2007-07-03 17:53:00,2.13719,2.13726,2.13699,2.13699,650649.0
2007-07-03 17:54:00,2.13684,2.13684,2.13664,2.13664,3005680.0
2007-07-03 17:55:00,2.13666,2.13675,2.13636,2.13675,7540389.0
2007-07-03 17:56:00,2.13685,2.13715,2.13685,2.13715,1685922.0
2007-07-03 17:57:00,2.13731,2.13738,2.13729,2.13729,7341845.0
2007-07-03 17:58:00,2.13688,2.13727,2.13688,2.13727,1708628.0
2007-07-03 17:59:00,2.13712,2.13712,2.13677,2.13688,5105807.0
2007-07-03 18:00:00,2.13677,2.13677,2.13646,2.13656,9289236.0
2007-07-03 18:01:00,2.13667,2.13667,2.13654,2.13658,5792810.0
2007-07-03 18:02:00,2.13669,2.13685,2.1366,2.1366,9793969.0
2007-07-03 18:03:00,2.13656,2.13657,2.13634,2.13634,4381018.0
2007-07-03 18:04:00,2.13619,2.13619,2.13594,2.13594,16026449.0
2007-07-03 18:05:00,2.13591,2.13599,2.13583,2.13598,4765838.0
2007-07-03 18:06:00,2.13593,2.13593,2.13568,2.13581,6880575.0
2007-07-03 18:07:00,2.13576,2.13582,2.13557,2.13579,13430733.0
2007-07-03 18:08:00,2.13572,2.13589,2.13566,2.13589,24282659.0
2007-07-03 18:09:00,2.13584,2.13596,2.13563,2.13596,15838780.0
2007-07-03 18:10:00,2.13595,2.13609,2.13588,2.13609,4259114.0
2007-07-03 18:11:00,2.13613,2.13624,2.13613,2.13621,16617485.0
2007-07-03 18:12:00,2.13617,2.13622,2.13593,2.13622,5004526.0
2007-07-03 18:13:00,2.13639,2.13679,2.13639,2.13679,17987047.0
2007-07-03 18:14:00,2.13684,2.13702,2.13672,2.13702,1549304.0
2007-07-03 18:15:00,2.13702,2.13708,2.13674,2.13674,2959552.0
2007-07-03 18:16:00,2.13717,2.13736,2.13716,2.13736,3279632.0
2007-07-03 18:17:00,2.13731,2.13762,2.13731,2.13762,6119201.0
2007-07-03 18:18:00,2.13758,2.13774,2.13755,2.13767,2058524.0
2007-07-03 18:19:00,2.1374,2.13796,2.1374,2.13796,13129436.0
2007-07-03 18:20:00,2.13797,2.13815,2.13797,2.13804,11107998.0
2007-07-03 18:21:00,2.13817,2.13827,2.13814,2.13822,19904714.0
2007-07-03 18:22:00,2.13814,2.1383,2.13814,2.13817,4577253.0
2007-07-03 18:23:00,2.13806,2.13822,2.13795,2.13815,2053044.0
2007-07-03 18:24:00,2.13808,2.13808,2.13794,2.13807,7050655.0
2007-07-03 18:25:00,2.13801,2.13809,2.13797,2.13809,15155318.0
2007-07-03 18:26:00,2.13798,2.13798,2.13771,2.13771,234000.0
2007-07-03 18:27:00,2.13763,2.13774,2.13763,2.13774,5364563.0
2007-07-03 18:28:00,2.13781,2.13784,2.13766,2.13783,6688372.0
2007-07-03 18:29:00,2.13796,2.13804,2.13786,2.13804,5125465.0
2007-07-03 18:30:00,2.1381,2.1381,2.13786,2.1381,16451097.0
2007-07-03 18:31:00,2.13814,2.13814,2.13801,2.13804,6779830.0
2007-07-03 18:32:00,2.13821,2.13827,2.13808,2.13827,5268208.0
2007-07-03 18:33:00,2.13812,2.13824,2.138,2.138,10025700.0
2007-07-03 18:34:00,2.13783,2.13797,2.13763,2.13763,1640718.0
2007-07-03 18:35:00,2.1374,2.1375,2.13739,2.13746,5042084.0
2007-07-03 18:36:00,2.13736,2.13736,2.13695,2.13695,32592264.0
2007-07-03 18:37:00,2.13731,2.13783,2.13731,2.13783,8140397.0
2007-07-03 18:38:00,2.138,2.13824,2.138,2.13824,11998990.0
2007-07-03 18:39:00,2.13821,2.13821,2.1378,2.1378,14189965.0
2007-07-03 18:40:00,2.1378,2.1379,2.13775,2.1379,2383986.0
2007-07-03 18:41:00,2.13801,2.13831,2.13801,2.13831,16288415.0
2007-07-03 18:42:00,2.13827,2.13848,2.13821,2.13844,5595974.0
2007-07-03 18:43:00,2.13854,2.13871,2.13854,2.13871,1894688.0
2007-07-03 18:44:00,2.13879,2.13892,2.13871,2.13892,894876.0
2007-07-03 18:45:00,2.13897,2.13931,2.13897,2.13931,2734465.0
2007-07-03 18:46:00,2.13931,2.13947,2.13927,2.13946,5257169.0
2007-07-03 18:47:00,2.13949,2.1395,2.13928,2.13928,2438355.0
2007-07-03 18:48:00,2.13908,2.13922,2.13907,2.13915,9395917.0
2007-07-03 18:49:00,2.13869,2.13914,2.13869,2.13914,3720026.0
2007-07-03 18:50:00,2.13921,2.13924,2.13912,2.13912,3873235.0
2007-07-03 18:51:00,2.13894,2.1391,2.13894,2.13906,3999454.0
2007-07-03 18:52:00,2.13912,2.13927,2.13912,2.13925,1463307.0
2007-07-03 18:53:00,2.13921,2.13943,2.13921,2.13943,14118299.0
2007-07-03 18:54:00,2.13952,2.1398,2.13943,2.1398,6139689.0
2007-07-03 18:55:00,2.13982,2.13994,2.13979,2.13987,14537568.0
2007-07-03 18:56:00,2.13988,2.13996,2.1398,2.13996,10319567.0
2007-07-03 18:57:00,2.14004,2.1401,2.14004,2.1401,2265355.0
2007-07-03 18:58:00,2.14013,2.14021,2.14005,2.14014,7967059.0
2007-07-03 18:59:00,2.14025,2.14066,2.14014,2.14014,3642880.0
2007-07-03 19:00:00,2.14051,2.14051,2.14035,2.1404,3583363.0
2007-07-03 19:01:00,2.14035,2.14035,2.14028,2.14029,1503741.0
2007-07-03 19:02:00,2.14026,2.14068,2.14026,2.14057,9075825.0
2007-07-03 19:03:00,2.14065,2.14065,2.14034,2.14039,11855280.0
2007-07-03 19:04:00,2.14022,2.14046,2.13992,2.14046,3654370.0
2007-07-03 19:05:00,2.14059,2.14071,2.14056,2.14056,7661359.0
2007-07-03 19:06:00,2.1405,2.1405,2.14015,2.14016,463622.0
2007-07-03 19:07:00,2.14011,2.14025,2.14006,2.14017,5471403.0
2007-07-03 19:08:00,2.13968,2.14008,2.13968,2.14008,12683800.0
2007-07-03 19:09:00,2.13997,2.13997,2.13963,2.13981,8450843.0
2007-07-03 19:10:00,2.13982,2.14058,2.13982,2.14058,5480777.0
2007-07-03 19:11:00,2.14067,2.14089,2.14045,2.14045,6026892.0
2007-07-03 19:12:00,2.14082,2.14082,2.14062,2.14076,8240713.0
2007-07-03 19:13:00,2.14081,2.14081,2.14057,2.1407,5173932.0
2007-07-03 19:14:00,2.14069,2.14072,2.14057,2.14064,3538459.0
2007-07-03 19:15:00,2.14058,2.14058,2.14025,2.14025,15652398.0
2007-07-03 19:16:00,2.14035,2.14045,2.14032,2.14045,3410420.0
2007-07-03 19:17:00,2.14022,2.14039,2.1402,2.14039,11204677.0
2007-07-03 19:18:00,2.14038,2.1404,2.14029,2.14033,3110734.0
2007-07-03 19:19:00,2.14014,2.14014,2.13975,2.13975,6012797.0
2007-07-03 19:20:00,2.14021,2.14025,2.14016,2.14016,10013273.0
2007-07-03 19:21:00,2.14023,2.14033,2.14019,2.14023,5713317.0
2007-07-03 19:22:00,2.14017,2.14023,2.14005,2.14023,1669113.0
2007-07-03 19:23:00,2.14024,2.14034,2.14005,2.14005,7363683.0
2007-07-03 19:24:00,2.13986,2.13991,2.13951,2.13951,2108433.0
2007-07-03 19:25:00,2.13953,2.13971,2.13951,2.13951,2066371.0
2007-07-03 19:26:00,2.13954,2.13968,2.13945,2.13968,14259189.0
2007-07-03 19:27:00,2.13972,2.13986,2.13966,2.13966,4899950.0
2007-07-03 19:28:00,2.13968,2.13982,2.13968,2.13975,5052583.0
2007-07-03 19:29:00,2.13981,2.14005,2.13975,2.14005,10084499.0
2007-07-03 19:30:00,2.14013,2.1402,2.14013,2.14018,5405351.0
2007-07-03 19:31:00,2.1401,2.1401,2.13996,2.13996,4158156.0
2007-07-03 19:32:00,2.13999,2.14,2.1397,2.1397,7426896.0
2007-07-03 19:33:00,2.13951,2.13951,2.13934,2.1394,2189054.0
2007-07-03 19:34:00,2.13971,2.14002,2.13971,2.1398,2000558.0
2007-07-03 19:35:00,2.13988,2.13992,2.13977,2.13983,21882945.0
2007-07-03 19:36:00,2.13954,2.13954,2.13938,2.13951,5799927.0
2007-07-03 19:37:00,2.13952,2.13972,2.13952,2.13961,24764899.0
2007-07-03 19:38:00,2.13953,2.13953,2.13924,2.13924,7869508.0
2007-07-03 19:39:00,2.13899,2.13946,2.13899,2.1393,3135435.0
2007-07-03 19:40:00,2.13921,2.13926,2.13919,2.13926,2277622.0
2007-07-03 19:41:00,2.13919,2.13922,2.13886,2.1391,28448081.0
2007-07-03 19:42:00,2.13928,2.13945,2.13926,2.13944,3302369.0
2007-07-03 19:43:00,2.13934,2.13956,2.13934,2.13948,2982606.0
2007-07-03 19:44:00,2.13949,2.13952,2.13933,2.13936,2920074.0
2007-07-03 19:45:00,2.1393,2.1393,2.13897,2.13901,12006011.0
2007-07-03 19:46:00,2.13892,2.13905,2.13874,2.13889,2219167.0
2007-07-03 19:47:00,2.13868,2.13934,2.13868,2.13934,3200140.0
2007-07-03 19:48:00,2.13932,2.13938,2.13914,2.13914,2961731.0
2007-07-03 19:49:00,2.13898,2.13898,2.13861,2.13886,24936073.0
2007-07-03 19:50:00,2.13895,2.13923,2.13884,2.13923,4321165.0
2007-07-03 19:51:00,2.13894,2.13929,2.13892,2.13929,29699252.0
2007-07-03 19:52:00,2.13937,2.13937,2.13923,2.1393,2740885.0
2007-07-03 19:53:00,2.13931,2.13935,2.13922,2.13923,6292210.0
2007-07-03 19:54:00,2.13929,2.13937,2.13922,2.13933,11857066.0
2007-07-03 19:55:00,2.13928,2.13949,2.13928,2.13949,35038639.0
2007-07-03 19:56:00,2.13929,2.1394,2.139,2.1394,2619817.0
2007-07-03 19:57:00,2.13952,2.13958,2.13947,2.13947,4743518.0
2007-07-03 19:58:00,2.13939,2.13939,2.13921,2.13936,2292797.0
2007-07-03 19:59:00,2.13937,2.13941,2.13922,2.13939,2753465.0
2007-07-03 20:00:00,2.13946,2.13946,2.13927,2.13927,14754772.0
2007-07-03 20:01:00,2.13904,2.13924,2.13887,2.13924,13888907.0
2007-07-03 20:02:00,2.13928,2.13948,2.13928,2.13948,5247913.0
2007-07-03 20:03:00,2.13954,2.1399,2.13926,2.13981,2674211.0
2007-07-03 20:04:00,2.13963,2.13963,2.13931,2.13931,4100391.0
2007-07-03 20:05:00,2.13924,2.13924,2.13724,2.13889,3514295.0
2007-07-03 20:06:00,2.13898,2.13916,2.13898,2.13916,7479360.0
2007-07-03 20:07:00,2.13926,2.13926,2.13906,2.13906,7105330.0
2007-07-03 20:08:00,2.139,2.139,2.13878,2.13878,13594066.0
2007-07-03 20:09:00,2.13852,2.13862,2.13838,2.13852,3463965.0
2007-07-03 20:10:00,2.13865,2.13875,2.13865,2.13872,3053074.0
2007-07-03 20:11:00,2.1387,2.13882,2.1386,2.1386,5065941.0
2007-07-03 20:12:00,2.13861,2.13871,2.13861,2.13871,1097810.0
2007-07-03 20:13:00,2.13874,2.13874,2.13858,2.13867,3052824.0
2007-07-03 20:14:00,2.13864,2.13866,2.13842,2.13847,4787403.0
2007-07-03 20:15:00,2.13854,2.13878,2.13854,2.13878,4083496.0
2007-07-03 20:16:00,2.13882,2.13882,2.13875,2.1388,13340060.0
2007-07-03 20:17:00,2.13876,2.13876,2.13866,2.13873,4861995.0
2007-07-03 20:18:00,2.13872,2.1388,2.13866,2.13866,739738.0
2007-07-03 20:19:00,2.13864,2.13875,2.13849,2.13875,12599574.0
2007-07-03 20:20:00,2.13888,2.13894,2.13886,2.13886,700129.0
2007-07-03 20:21:00,2.1389,2.13935,2.1389,2.13935,7216731.0
2007-07-03 20:22:00,2.13936,2.1396,2.13936,2.1396,27656555.0
2007-07-03 20:23:00,2.13962,2.13992,2.13923,2.13986,5715420.0
2007-07-03 20:24:00,2.13979,2.1399,2.13969,2.13978,5301907.0
2007-07-03 20:25:00,2.13986,2.13986,2.13959,2.13962,18704090.0
2007-07-03 20:26:00,2.13962,2.13983,2.13962,2.13983,1705704.0
2007-07-03 20:27:00,2.13982,2.13992,2.13979,2.13979,23351389.0
2007-07-03 20:28:00,2.13986,2.14009,2.13982,2.14009,6310235.0
2007-07-03 20:29:00,2.14014,2.14014,2.13996,2.14011,21055877.0
2007-07-03 20:30:00,2.14011,2.14011,2.13947,2.13947,3921346.0
2007-07-03 20:31:00,2.13921,2.13946,2.13916,2.13946,15421866.0
2007-07-03 20:32:00,2.13953,2.13953,2.13905,2.13908,34657086.0
2007-07-03 20:33:00,2.13918,2.1392,2.13889,2.13918,12338034.0
2007-07-03 20:34:00,2.13929,2.13955,2.13929,2.13955,2597137.0
2007-07-03 20:35:00,2.13961,2.13964,2.13941,2.13964,15249815.0
2007-07-03 20:36:00,2.13923,2.1398,2.13923,2.13975,7390662.0
2007-07-03 20:37:00,2.13963,2.13967,2.13942,2.13942,5738958.0
2007-07-03 20:38:00,2.13946,2.13946,2.13936,2.13939,5119064.0
2007-07-03 20:39:00,2.13962,2.13995,2.13962,2.13995,4337710.0
2007-07-03 20:40:00,2.14004,2.14004,2.13983,2.13983,15520307.0
2007-07-03 20:41:00,2.13972,2.13978,2.13932,2.13978,3692380.0
2007-07-03 20:42:00,2.13969,2.13978,2.13965,2.13966,4078915.0
2007-07-03 20:43:00,2.13962,2.13972,2.13934,2.13934,7170428.0
2007-07-03 20:44:00,2.1393,2.1393,2.13879,2.13879,6246165.0
2007-07-03 20:45:00,2.13873,2.13873,2.13814,2.13838,4190327.0
2007-07-03 20:46:00,2.1384,2.1384,2.13816,2.13818,3606738.0
2007-07-03 20:47:00,2.13803,2.13803,2.13781,2.1379,16090373.0
2007-07-03 20:48:00,2.13791,2.13802,2.13781,2.13802,1261382.0
2007-07-03 20:49:00,2.13803,2.13806,2.13765,2.13797,3264553.0
2007-07-03 20:50:00,2.13788,2.13798,2.13757,2.13798,9918623.0
2007-07-03 20:51:00,2.13795,2.13799,2.13789,2.13799,2222887.0
2007-07-03 20:52:00,2.13806,2.13833,2.13806,2.13833,2308246.0
2007-07-03 20:53:00,2.13831,2.13831,2.13804,2.13804,14716756.0
2007-07-03 20:54:00,2.13791,2.13791,2.13765,2.13767,4789994.0
2007-07-03 20:55:00,2.13768,2.13773,2.13758,2.1377,21225327.0
2007-07-03 20:56:00,2.13768,2.13775,2.13754,2.13766,5571647.0
2007-07-03 20:57:00,2.13745,2.13757,2.13727,2.13727,21878719.0
2007-07-03 20:58:00,2.13753,2.13793,2.13753,2.13786,8430471.0
2007-07-03 20:59:00,2.1379,2.1379,2.13765,2.13789,1689407.0
2007-07-03 21:00:00,2.13788,2.13812,2.13788,2.13812,4135237.0
2007-07-03 21:01:00,2.13822,2.13823,2.13818,2.13818,1750243.0
2007-07-03 21:02:00,2.13821,2.13826,2.13785,2.13815,6237258.0
2007-07-03 21:03:00,2.13809,2.13809,2.13784,2.13784,3798560.0
2007-07-03 21:04:00,2.13803,2.13814,2.13776,2.13776,1125638.0
2007-07-03 21:05:00,2.13787,2.13806,2.1378,2.13806,1247245.0
2007-07-03 21:06:00,2.13802,2.13815,2.1376,2.1376,8878934.0
2007-07-03 21:07:00,2.13757,2.13805,2.13757,2.13793,4604532.0
2007-07-03 21:08:00,2.13801,2.13826,2.13801,2.13813,6135575.0
2007-07-03 21:09:00,2.13801,2.13801,2.13786,2.13786,469868.0
2007-07-03 21:10:00,2.1378,2.13803,2.13737,2.13803,2476707.0
2007-07-03 21:11:00,2.13794,2.13794,2.13775,2.13793,9954349.0
2007-07-03 21:12:00,2.1381,2.13833,2.1381,2.13833,3943854.0
2007-07-03 21:13:00,2.13838,2.13857,2.13838,2.13857,19533946.0
2007-07-03 21:14:00,2.13867,2.13867,2.13851,2.13865,7808483.0
2007-07-03 21:15:00,2.13866,2.13879,2.13866,2.13879,4238454.0
2007-07-03 21:16:00,2.13878,2.13881,2.13863,2.13863,4694259.0
2007-07-03 21:17:00,2.13856,2.13856,2.13844,2.13854,10715939.0
2007-07-03 21:18:00,2.13861,2.1387,2.1386,2.13864,3058609.0
2007-07-03 21:19:00,2.13849,2.13856,2.13835,2.13856,918117.0
2007-07-03 21:20:00,2.13859,2.13878,2.13852,2.13878,3128243.0
2007-07-03 21:21:00,2.13875,2.13894,2.13875,2.1388,32738367.0
2007-07-03 21:22:00,2.13877,2.13887,2.13864,2.13887,25451249.0
2007-07-03 21:23:00,2.13899,2.13902,2.13889,2.1389,16551758.0
2007-07-03 21:24:00,2.1391,2.13918,2.1391,2.13912,6115651.0
2007-07-03 21:25:00,2.13912,2.13914,2.13897,2.13914,2071191.0
2007-07-03 21:26:00,2.13927,2.13982,2.13927,2.13982,8007706.0
2007-07-03 21:27:00,2.13985,2.13995,2.13967,2.13967,22955581.0
2007-07-03 21:28:00,2.13946,2.13973,2.13938,2.13964,14847677.0
2007-07-03 21:29:00,2.13974,2.13984,2.13974,2.1398,5371315.0
2007-07-03 21:30:00,2.13968,2.13974,2.1396,2.13972,1620899.0
2007-07-03 21:31:00,2.13966,2.13975,2.13965,2.13972,4787461.0
2007-07-03 21:32:00,2.13978,2.13979,2.13962,2.13962,7690115.0
2007-07-03 21:33:00,2.13945,2.13962,2.13928,2.13962,14677511.0
2007-07-03 21:34:00,2.13975,2.13981,2.13975,2.13976,11923051.0
2007-07-03 21:35:00,2.13982,2.13982,2.13968,2.13968,8946309.0
2007-07-03 21:36:00,2.13957,2.13957,2.13908,2.13908,1958972.0
2007-07-03 21:37:00,2.13923,2.13935,2.13923,2.13932,3788067.0
2007-07-03 21:38:00,2.1394,2.13948,2.13936,2.13941,5267176.0
2007-07-03 21:39:00,2.1395,2.13979,2.13944,2.13979,3089006.0
2007-07-03 21:40:00,2.13979,2.13979,2.13963,2.13963,956769.0
2007-07-03 21:41:00,2.13962,2.13962,2.13945,2.13945,6580603.0
2007-07-03 21:42:00,2.13943,2.13943,2.13912,2.13939,8114008.0
2007-07-03 21:43:00,2.13932,2.13939,2.13931,2.13931,3510546.0
2007-07-03 21:44:00,2.13914,2.1392,2.1391,2.1392,3537674.0
2007-07-03 21:45:00,2.13931,2.1394,2.13916,2.13916,5529773.0
2007-07-03 21:46:00,2.1392,2.13937,2.13914,2.13921,6982105.0
2007-07-03 21:47:00,2.13923,2.13937,2.13923,2.13931,4331952.0
2007-07-03 21:48:00,2.13926,2.13926,2.1389,2.1389,10273264.0
2007-07-03 21:49:00,2.13885,2.13885,2.13876,2.13884,7458022.0
2007-07-03 21:50:00,2.13891,2.13902,2.1389,2.13894,5274225.0
2007-07-03 21:51:00,2.13899,2.13903,2.13894,2.13903,4445407.0
2007-07-03 21:52:00,2.13907,2.13922,2.13873,2.13878,2364123.0
2007-07-03 21:53:00,2.13875,2.13881,2.13855,2.13855,4050914.0
2007-07-03 21:54:00,2.13859,2.13873,2.13859,2.13873,1616685.0
2007-07-03 21:55:00,2.1388,2.1388,2.1386,2.13869,7206194.0
2007-07-03 21:56:00,2.13866,2.13866,2.13846,2.13846,12587141.0
2007-07-03 21:57:00,2.13838,2.13839,2.13816,2.13824,18997050.0
2007-07-03 21:58:00,2.13838,2.13863,2.13825,2.13825,7785680.0
2007-07-03 21:59:00,2.13856,2.13856,2.13835,2.13835,6284255.0
2007-07-03 22:00:00,2.13827,2.13827,2.13819,2.13819,4440120.0
2007-07-03 22:01:00,2.13798,2.13798,2.13765,2.13786,6202090.0
2007-07-03 22:02:00,2.13792,2.13795,2.13767,2.13767,5246977.0
2007-07-03 22:03:00,2.1377,2.1377,2.13754,2.13754,10868690.0
2007-07-03 22:04:00,2.1376,2.13787,2.13758,2.13767,25083179.0
2007-07-03 22:05:00,2.13762,2.13762,2.13728,2.13744,5338098.0
2007-07-03 22:06:00,2.13756,2.13782,2.13756,2.13759,1261020.0
2007-07-03 22:07:00,2.13759,2.13776,2.1374,2.1374,7760318.0
2007-07-03 22:08:00,2.13781,2.13783,2.13756,2.13756,5188838.0
2007-07-03 22:09:00,2.13751,2.13751,2.13714,2.13734,11294173.0
2007-07-03 22:10:00,2.13741,2.13753,2.1374,2.13742,625541.0
2007-07-03 22:11:00,2.13734,2.13734,2.13702,2.13702,12607221.0
2007-07-03 22:12:00,2.13715,2.13729,2.13715,2.13729,2206560.0
2007-07-03 22:13:00,2.13736,2.13741,2.13729,2.13729,6195289.0
2007-07-03 22:14:00,2.13743,2.13775,2.13743,2.13775,11762531.0
2007-07-03 22:15:00,2.13774,2.13774,2.13754,2.1376,25233333.0
2007-07-03 22:16:00,2.13777,2.1378,2.13765,2.1378,1355624.0
2007-07-03 22:17:00,2.13766,2.13776,2.13748,2.13748,7081351.0
2007-07-03 22:18:00,2.1375,2.13775,2.1375,2.13775,3456461.0
2007-07-03 22:19:00,2.13776,2.13776,2.13751,2.13755,5799117.0
2007-07-03 22:20:00,2.13748,2.1376,2.13735,2.1376,2659185.0
2007-07-03 22:21:00,2.13761,2.13772,2.13761,2.13772,24469714.0
2007-07-03 22:22:00,2.13767,2.13789,2.1375,2.13789,6847780.0
2007-07-03 22:23:00,2.13793,2.1381,2.1379,2.13809,2532414.0
2007-07-03 22:24:00,2.13818,2.13836,2.13817,2.13836,9772543.0
2007-07-03 22:25:00,2.13835,2.13856,2.13835,2.13856,1904529.0
2007-07-03 22:26:00,2.13844,2.13876,2.13844,2.13876,9080533.0
2007-07-03 22:27:00,2.13887,2.139,2.13871,2.13895,4069378.0
2007-07-03 22:28:00,2.13912,2.13922,2.13891,2.13893,16795439.0
2007-07-03 22:29:00,2.13906,2.1392,2.13905,2.13915,9147480.0
2007-07-03 22:30:00,2.13896,2.13917,2.13896,2.139,4064841.0
2007-07-03 22:31:00,2.13893,2.1391,2.13875,2.13902,7785248.0
2007-07-03 22:32:00,2.13901,2.13914,2.13898,2.13898,4235989.0
2007-07-03 22:33:00,2.13892,2.13906,2.13886,2.13906,3003655.0
2007-07-03 22:34:00,2.139,2.13906,2.1387,2.13893,7139679.0
2007-07-03 22:35:00,2.13893,2.13893,2.13874,2.13881,2914955.0
2007-07-03 22:36:00,2.13885,2.13913,2.13864,2.13913,3499496.0
2007-07-03 22:37:00,2.13907,2.13912,2.13891,2.13891,7296791.0
2007-07-03 22:38:00,2.13894,2.13894,2.13879,2.13889,2543910.0
2007-07-03 22:39:00,2.13893,2.1392,2.13893,2.13914,2757219.0
2007-07-03 22:40:00,2.13927,2.13951,2.13927,2.13929,19060575.0
2007-07-03 22:41:00,2.13932,2.13997,2.13923,2.13977,4912143.0
2007-07-03 22:42:00,2.13983,2.14005,2.13976,2.14005,3472313.0
2007-07-03 22:43:00,2.14016,2.14023,2.13997,2.14,5163256.0
2007-07-03 22:44:00,2.1401,2.1401,2.13984,2.13994,6582405.0
2007-07-03 22:45:00,2.13983,2.13987,2.13977,2.13977,3690239.0
2007-07-03 22:46:00,2.13977,2.13993,2.13967,2.13967,3260671.0
2007-07-03 22:47:00,2.13965,2.13979,2.1396,2.13979,2865514.0
2007-07-03 22:48:00,2.13969,2.13972,2.13946,2.13946,4346413.0
2007-07-03 22:49:00,2.13943,2.13943,2.13912,2.13912,11787395.0
2007-07-03 22:50:00,2.13916,2.13917,2.13906,2.13913,3993534.0
2007-07-03 22:51:00,2.13908,2.13911,2.13886,2.13895,7145282.0
2007-07-03 22:52:00,2.13898,2.13909,2.13881,2.13881,3922537.0
2007-07-03 22:53:00,2.1388,2.13882,2.13857,2.13857,9804135.0
2007-07-03 22:54:00,2.13862,2.13867,2.13824,2.13854,22509230.0
2007-07-03 22:55:00,2.13867,2.13879,2.13864,2.13864,33103542.0
2007-07-03 22:56:00,2.13849,2.13858,2.13821,2.13858,10847133.0
2007-07-03 22:57:00,2.1388,2.13902,2.13873,2.13902,14047210.0
2007-07-03 22:58:00,2.13905,2.13905,2.13884,2.13884,3347721.0
2007-07-03 22:59:00,2.13886,2.13897,2.13879,2.13879,4289663.0
2007-07-03 23:00:00,2.13869,2.13878,2.13865,2.13867,2362711.0
2007-07-03 23:01:00,2.13866,2.13877,2.1385,2.13877,2854689.0
2007-07-03 23:02:00,2.13886,2.13914,2.13865,2.13911,4739057.0
2007-07-03 23:03:00,2.13903,2.13919,2.13903,2.13919,2352659.0
2007-07-03 23:04:00,2.13933,2.13952,2.1393,2.13932,6209369.0
2007-07-03 23:05:00,2.13924,2.13945,2.13914,2.13945,3670079.0
2007-07-03 23:06:00,2.1394,2.13953,2.13933,2.13938,3617467.0
2007-07-03 23:07:00,2.13947,2.13957,2.13946,2.13946,4270037.0
2007-07-03 23:08:00,2.13964,2.13986,2.13961,2.13986,11624096.0
2007-07-03 23:09:00,2.13983,2.13997,2.13983,2.13989,9341896.0
2007-07-03 23:10:00,2.13987,2.14008,2.13986,2.14008,9084272.0
2007-07-03 23:11:00,2.14011,2.14012,2.13989,2.13989,2769532.0
2007-07-03 23:12:00,2.13993,2.14023,2.13993,2.1401,9040410.0
2007-07-03 23:13:00,2.13995,2.14001,2.13985,2.14001,3416301.0
2007-07-03 23:14:00,2.14004,2.14022,2.14004,2.14016,4757286.0
2007-07-03 23:15:00,2.14002,2.14002,2.13988,2.13988,7711667.0
2007-07-03 23:16:00,2.13994,2.13999,2.13985,2.13985,10460933.0
2007-07-03 23:17:00,2.13998,2.14009,2.13981,2.13981,8197000.0
2007-07-03 23:18:00,2.14002,2.14002,2.13984,2.13993,3683675.0
2007-07-03 23:19:00,2.14002,2.14004,2.13993,2.13993,2110741.0
2007-07-03 23:20:00,2.13993,2.13993,2.13963,2.13963,8796943.0
2007-07-03 23:22:00,2.13959,2.13959,2.13935,2.13935,3192760.0
2007-07-03 23:23:00,2.13935,2.13935,2.13935,2.13935,542725.0
2007-07-03 23:24:00,2.13953,2.13953,2.13953,2.13953,1186150.0
2007-07-03 23:26:00,2.1396,2.1396,2.1396,2.1396,278019.0
2007-07-03 23:27:00,2.13962,2.13989,2.13958,2.13989,18057708.0
2007-07-03 23:28:00,2.14003,2.14003,2.13964,2.13973,4305010.0
2007-07-03 23:29:00,2.13969,2.13987,2.13969,2.13976,2184852.0
2007-07-03 23:30:00,2.13978,2.13988,2.1396,2.1396,7610799.0
2007-07-03 23:31:00,2.13938,2.13938,2.13925,2.13932,2011694.0
2007-07-03 23:32:00,2.13944,2.13966,2.13911,2.13942,14666766.0
2007-07-03 23:33:00,2.13936,2.13937,2.13931,2.13932,1542093.0
2007-07-03 23:34:00,2.13941,2.13953,2.13939,2.13953,540282.0
2007-07-03 23:36:00,2.13948,2.13961,2.13948,2.13957,4562200.0
2007-07-03 23:37:00,2.13967,2.13984,2.13967,2.13984,1503640.0
2007-07-03 23:38:00,2.13981,2.13981,2.13945,2.13945,6088923.0
2007-07-03 23:39:00,2.13968,2.13973,2.13954,2.13954,5413715.0
2007-07-03 23:40:00,2.1395,2.13967,2.13913,2.13957,6674428.0
2007-07-03 23:41:00,2.13951,2.13974,2.13951,2.13974,5190560.0
2007-07-03 23:42:00,2.13971,2.13983,2.13961,2.1397,1964918.0
2007-07-03 23:43:00,2.13964,2.13991,2.13964,2.13991,3907083.0
2007-07-03 23:44:00,2.13994,2.13995,2.13967,2.1399,1473282.0
2007-07-03 23:45:00,2.13985,2.13992,2.13963,2.13969,3623278.0
2007-07-03 23:46:00,2.13969,2.13969,2.13942,2.13965,15649398.0
2007-07-03 23:47:00,2.1398,2.13992,2.13977,2.13977,3244854.0
2007-07-03 23:48:00,2.13976,2.13976,2.13961,2.13961,2846101.0
2007-07-03 23:49:00,2.13952,2.13952,2.13933,2.13952,3001981.0
2007-07-03 23:50:00,2.13969,2.1398,2.13959,2.13959,7715634.0
2007-07-03 23:51:00,2.13962,2.13966,2.13936,2.13966,22738867.0
2007-07-03 23:52:00,2.13981,2.13983,2.13981,2.13983,550662.0
2007-07-03 23:53:00,2.13976,2.13976,2.13961,2.13972,12170090.0
2007-07-03 23:54:00,2.1398,2.1399,2.1398,2.13983,6115422.0
2007-07-03 23:55:00,2.1396,2.13972,2.13951,2.13951,4578436.0
2007-07-03 23:56:00,2.13958,2.13958,2.13933,2.13942,21265540.0
2007-07-03 23:58:00,2.13963,2.13963,2.13944,2.13944,2398145.0
2007-07-03 23:59:00,2.13937,2.1394,2.13924,2.13933,18717740.0
2007-07-04 00:00:00,2.13942,2.1398,2.13942,2.1398,12758322.0
2007-07-04 00:01:00,2.13988,2.13992,2.13967,2.1398,7667362.0
2007-07-04 00:02:00,2.13983,2.13996,2.13972,2.13996,19098075.0
2007-07-04 00:03:00,2.13978,2.1399,2.13975,2.13975,3603192.0
2007-07-04 00:04:00,2.13996,2.1401,2.13996,2.14003,1752210.0
2007-07-04 00:05:00,2.14004,2.14004,2.13963,2.13976,2521149.0
2007-07-04 00:06:00,2.13975,2.13975,2.13967,2.1397,16697978.0
2007-07-04 00:07:00,2.13965,2.13965,2.13952,2.13952,2049929.0
2007-07-04 00:08:00,2.13955,2.13966,2.13943,2.13951,3459947.0
2007-07-04 00:09:00,2.13953,2.13957,2.13937,2.1394,2186805.0
2007-07-04 00:10:00,2.13949,2.13954,2.13941,2.13942,3650885.0
2007-07-04 00:11:00,2.1393,2.13938,2.13914,2.13918,5525904.0
2007-07-04 00:12:00,2.13899,2.13899,2.13859,2.13859,2848270.0
2007-07-04 00:13:00,2.13851,2.13858,2.13835,2.13842,6798459.0
2007-07-04 00:14:00,2.13834,2.1384,2.13818,2.1384,2472807.0
2007-07-04 00:15:00,2.13845,2.13862,2.13845,2.13856,18432495.0
2007-07-04 00:16:00,2.13874,2.13908,2.13845,2.13903,12038746.0
2007-07-04 00:17:00,2.13891,2.13891,2.13864,2.1388,2413809.0
2007-07-04 00:18:00,2.13888,2.13893,2.13875,2.1389,6781933.0
2007-07-04 00:19:00,2.1388,2.13883,2.13873,2.13878,15580512.0
2007-07-04 00:20:00,2.13886,2.13913,2.13886,2.13891,10967665.0
2007-07-04 00:21:00,2.1388,2.13901,2.13854,2.13898,4171970.0
2007-07-04 00:22:00,2.13903,2.13903,2.13886,2.13886,7620850.0
2007-07-04 00:23:00,2.1389,2.1389,2.13866,2.13866,13691877.0
2007-07-04 00:24:00,2.13864,2.13873,2.1386,2.1386,11971561.0
2007-07-04 00:25:00,2.13862,2.13869,2.13853,2.13864,7447882.0
2007-07-04 00:26:00,2.13873,2.13879,2.13869,2.13869,6962581.0
2007-07-04 00:27:00,2.13874,2.13877,2.13856,2.13856,667208.0
2007-07-04 00:28:00,2.13857,2.1388,2.13829,2.1388,20453719.0
2007-07-04 00:29:00,2.13883,2.13883,2.13866,2.13874,781531.0
2007-07-04 00:30:00,2.13883,2.13886,2.1387,2.1387,10612749.0
2007-07-04 00:32:00,2.13879,2.13898,2.13871,2.13881,3606517.0
2007-07-04 00:33:00,2.13858,2.13869,2.13858,2.13858,5459138.0
2007-07-04 00:34:00,2.13864,2.13874,2.13859,2.13871,5811269.0
2007-07-04 00:35:00,2.1387,2.1387,2.13849,2.13849,3795814.0
2007-07-04 00:36:00,2.1385,2.13884,2.1385,2.13884,4145580.0
2007-07-04 00:37:00,2.13875,2.13875,2.1384,2.1384,11160503.0
2007-07-04 00:38:00,2.13833,2.13845,2.13824,2.13845,4471681.0
2007-07-04 00:39:00,2.1386,2.13874,2.1386,2.1387,2478848.0
2007-07-04 00:40:00,2.13854,2.13855,2.13834,2.13834,3121577.0
2007-07-04 00:41:00,2.13832,2.13834,2.13819,2.13834,2613221.0
2007-07-04 00:42:00,2.13836,2.13846,2.13832,2.13846,5824757.0
2007-07-04 00:44:00,2.13851,2.13855,2.1385,2.13855,4450019.0
2007-07-04 00:45:00,2.13839,2.13857,2.13836,2.13857,19120765.0
2007-07-04 00:46:00,2.13854,2.13857,2.13847,2.1385,16760244.0
2007-07-04 00:47:00,2.13844,2.13856,2.13844,2.13855,1963071.0
2007-07-04 00:48:00,2.13853,2.13853,2.13837,2.13837,12735287.0
2007-07-04 00:49:00,2.13817,2.13857,2.1381,2.1381,5204694.0
2007-07-04 00:50:00,2.13801,2.13809,2.13777,2.13809,16062380.0
2007-07-04 00:51:00,2.13817,2.13817,2.13809,2.13812,2305167.0
2007-07-04 00:52:00,2.13829,2.1384,2.13822,2.13822,4598818.0
2007-07-04 00:53:00,2.13815,2.13823,2.13801,2.1381,5200295.0
2007-07-04 00:54:00,2.13814,2.13825,2.13814,2.13816,7136127.0
2007-07-04 00:55:00,2.1383,2.1383,2.13819,2.13819,3899114.0
2007-07-04 00:56:00,2.13804,2.13821,2.13777,2.13789,3813707.0
2007-07-04 00:57:00,2.13769,2.13772,2.13737,2.13772,8717465.0
2007-07-04 00:58:00,2.1378,2.13783,2.13773,2.13775,16410451.0
2007-07-04 00:59:00,2.13766,2.13766,2.13733,2.13733,13591399.0
2007-07-04 01:00:00,2.13763,2.1379,2.13735,2.13771,2371685.0
2007-07-04 01:01:00,2.13753,2.13756,2.13741,2.13756,3893726.0
2007-07-04 01:02:00,2.1376,2.13773,2.1376,2.13773,1206623.0
2007-07-04 01:03:00,2.13763,2.13764,2.1375,2.1375,6119263.0
2007-07-04 01:04:00,2.13754,2.13765,2.13743,2.13743,3122937.0
2007-07-04 01:05:00,2.13737,2.13737,2.13709,2.13715,798848.0
2007-07-04 01:06:00,2.13711,2.1375,2.13711,2.13741,26102174.0
2007-07-04 01:07:00,2.13747,2.13761,2.13742,2.13742,6845698.0
2007-07-04 01:08:00,2.13713,2.13747,2.13713,2.13747,7585906.0
2007-07-04 01:09:00,2.13747,2.13747,2.1374,2.13741,1078907.0
2007-07-04 01:10:00,2.13744,2.13744,2.13742,2.13742,1680710.0
2007-07-04 01:11:00,2.1375,2.13761,2.13743,2.13761,2182499.0
2007-07-04 01:12:00,2.13775,2.13778,2.13753,2.13753,12752567.0
2007-07-04 01:13:00,2.13757,2.13792,2.13752,2.13792,11247908.0
2007-07-04 01:14:00,2.13805,2.13822,2.13803,2.1381,4789605.0
2007-07-04 01:15:00,2.13803,2.13803,2.13774,2.13774,16773174.0
2007-07-04 01:16:00,2.13763,2.13771,2.13749,2.13771,3590899.0
2007-07-04 01:17:00,2.13771,2.13802,2.13771,2.13802,1738528.0
2007-07-04 01:18:00,2.13803,2.13803,2.13776,2.13776,447937.0
2007-07-04 01:19:00,2.13759,2.13759,2.13738,2.13738,7289326.0
2007-07-04 01:20:00,2.13759,2.13759,2.13754,2.13754,236719.0
2007-07-04 01:21:00,2.13762,2.13762,2.13739,2.1375,5480248.0
2007-07-04 01:22:00,2.13764,2.13796,2.13747,2.13792,4820166.0
2007-07-04 01:23:00,2.13764,2.13764,2.13764,2.13764,1146041.0
2007-07-04 01:24:00,2.13759,2.13775,2.13759,2.13775,390735.0
2007-07-04 01:26:00,2.13783,2.13787,2.13763,2.13763,13340865.0
2007-07-04 01:27:00,2.13752,2.13756,2.13747,2.13756,4005506.0
2007-07-04 01:28:00,2.13779,2.1379,2.13779,2.13782,8540665.0
2007-07-04 01:29:00,2.13776,2.13776,2.13766,2.13768,2415914.0
2007-07-04 01:30:00,2.13772,2.13784,2.13772,2.13782,3144937.0
2007-07-04 01:31:00,2.13786,2.13788,2.13768,2.13776,17683949.0
2007-07-04 01:32:00,2.13772,2.13801,2.13765,2.13782,17192325.0
2007-07-04 01:33:00,2.13776,2.13778,2.1377,2.13777,7530337.0
2007-07-04 01:34:00,2.13783,2.13791,2.13777,2.13777,2434192.0
2007-07-04 01:35:00,2.13783,2.13783,2.13769,2.1377,6825878.0
2007-07-04 01:36:00,2.13782,2.13794,2.13743,2.13743,3340323.0
2007-07-04 01:37:00,2.1378,2.13794,2.1377,2.13794,6033399.0
2007-07-04 01:38:00,2.13784,2.13822,2.13784,2.13809,1478419.0
2007-07-04 01:39:00,2.13817,2.13817,2.13773,2.13773,2202685.0
2007-07-04 01:40:00,2.13755,2.13833,2.13754,2.13833,12814010.0
2007-07-04 01:41:00,2.13826,2.13826,2.1378,2.13782,2894630.0
2007-07-04 01:42:00,2.1379,2.13802,2.13788,2.13788,3037181.0
2007-07-04 01:43:00,2.13784,2.13787,2.13753,2.13753,38843981.0
2007-07-04 01:44:00,2.13759,2.13799,2.13759,2.13799,2613239.0
2007-07-04 01:45:00,2.13816,2.13816,2.13756,2.13772,3907313.0
2007-07-04 01:46:00,2.13774,2.13818,2.13772,2.13806,6624725.0
2007-07-04 01:47:00,2.13804,2.13812,2.13794,2.13812,3434670.0
2007-07-04 01:48:00,2.13811,2.13813,2.13793,2.13793,2985313.0
2007-07-04 01:50:00,2.13767,2.13782,2.13741,2.13782,4746666.0
2007-07-04 01:51:00,2.13778,2.13778,2.1375,2.1375,8724746.0
2007-07-04 01:52:00,2.13763,2.138,2.13763,2.138,10052754.0
2007-07-04 01:54:00,2.13804,2.13808,2.13801,2.13804,1216448.0
2007-07-04 01:55:00,2.13799,2.13812,2.13799,2.13812,5051453.0
2007-07-04 01:56:00,2.13813,2.13813,2.13787,2.1381,9363793.0
2007-07-04 01:57:00,2.13808,2.13849,2.13808,2.13849,12077935.0
2007-07-04 01:58:00,2.13847,2.13847,2.13829,2.13841,8578779.0
2007-07-04 01:59:00,2.13828,2.13855,2.13828,2.13855,12851669.0
2007-07-04 02:00:00,2.1387,2.1387,2.13864,2.13864,12350249.0
2007-07-04 02:01:00,2.13884,2.13884,2.13853,2.13866,8753855.0
2007-07-04 02:02:00,2.13871,2.13887,2.13871,2.13877,11011975.0
2007-07-04 02:03:00,2.13885,2.13885,2.13865,2.13866,10829493.0
2007-07-04 02:04:00,2.1386,2.13869,2.1386,2.13867,5164558.0
2007-07-04 02:05:00,2.13871,2.13871,2.13844,2.13844,1312242.0
2007-07-04 02:06:00,2.13826,2.13861,2.13826,2.13833,14331050.0
2007-07-04 02:07:00,2.13835,2.13835,2.13806,2.13809,10701249.0
2007-07-04 02:08:00,2.13804,2.13848,2.13788,2.13848,8158542.0
2007-07-04 02:09:00,2.13848,2.13861,2.13848,2.13852,4411811.0
2007-07-04 02:10:00,2.13858,2.13862,2.13855,2.1386,4557382.0
2007-07-04 02:11:00,2.13863,2.13871,2.13859,2.13871,2907679.0
2007-07-04 02:12:00,2.13871,2.13871,2.13849,2.13849,3357120.0
2007-07-04 02:13:00,2.13834,2.13835,2.13804,2.13825,6983685.0
2007-07-04 02:14:00,2.13831,2.13851,2.13828,2.13845,3782490.0
2007-07-04 02:15:00,2.13857,2.13872,2.13857,2.13868,2710829.0
2007-07-04 02:16:00,2.13859,2.13863,2.13824,2.13824,37989222.0
2007-07-04 02:17:00,2.1382,2.13858,2.13806,2.13806,3356370.0
2007-07-04 02:18:00,2.13811,2.13861,2.13803,2.13861,3044735.0
2007-07-04 02:19:00,2.13869,2.13869,2.13854,2.13855,13781470.0
2007-07-04 02:20:00,2.13845,2.13845,2.13815,2.13822,2059545.0
2007-07-04 02:21:00,2.13821,2.13862,2.13821,2.13824,1523044.0
2007-07-04 02:22:00,2.13837,2.13862,2.13829,2.13862,5964803.0
2007-07-04 02:23:00,2.13857,2.13889,2.13857,2.13877,3616633.0
2007-07-04 02:24:00,2.13874,2.13909,2.13874,2.13879,6667199.0
2007-07-04 02:25:00,2.13854,2.13872,2.13854,2.13872,2606480.0
2007-07-04 02:26:00,2.13885,2.13908,2.13885,2.13908,7096059.0
2007-07-04 02:27:00,2.13906,2.13907,2.13894,2.13894,17784550.0
2007-07-04 02:28:00,2.13893,2.13893,2.13862,2.13862,18193363.0
2007-07-04 02:29:00,2.1386,2.13872,2.1386,2.13872,2922259.0
2007-07-04 02:30:00,2.13869,2.13869,2.13861,2.13861,2516578.0
2007-07-04 02:31:00,2.13856,2.13856,2.13843,2.13852,7953684.0
2007-07-04 02:32:00,2.13856,2.1387,2.13854,2.13854,4241324.0
2007-07-04 02:33:00,2.13843,2.13843,2.13797,2.13797,12281014.0
2007-07-04 02:34:00,2.13793,2.13861,2.13793,2.13851,2867936.0
2007-07-04 02:36:00,2.13842,2.13842,2.13842,2.13842,1101327.0
2007-07-04 02:37:00,2.13848,2.13848,2.13796,2.13801,4693446.0
2007-07-04 02:38:00,2.13793,2.13851,2.13793,2.13851,5628851.0
2007-07-04 02:40:00,2.13848,2.13869,2.13848,2.13868,6836736.0
2007-07-04 02:42:00,2.13867,2.1387,2.13846,2.13846,1891760.0
2007-07-04 02:44:00,2.1384,2.1384,2.13813,2.1382,17468417.0
2007-07-04 02:45:00,2.1383,2.13838,2.13822,2.1383,3888970.0
2007-07-04 02:46:00,2.13821,2.13853,2.13808,2.13853,10735810.0
2007-07-04 02:47:00,2.13844,2.13844,2.13781,2.13781,12833418.0
2007-07-04 02:48:00,2.13782,2.13806,2.13782,2.13787,2098959.0
2007-07-04 02:50:00,2.13799,2.13818,2.13799,2.13818,1009268.0
2007-07-04 02:51:00,2.13818,2.13848,2.13818,2.13848,7847218.0
2007-07-04 02:52:00,2.13849,2.1385,2.13815,2.1385,6959838.0
2007-07-04 02:53:00,2.13865,2.13885,2.13865,2.13872,24173155.0
2007-07-04 02:54:00,2.13874,2.13874,2.13852,2.13874,823554.0
2007-07-04 02:55:00,2.13877,2.13886,2.13872,2.13881,2943670.0
2007-07-04 02:56:00,2.1388,2.1388,2.13855,2.13866,5691277.0
2007-07-04 02:58:00,2.13873,2.13878,2.13873,2.13874,4064858.0
2007-07-04 02:59:00,2.13865,2.13872,2.13799,2.13872,2186288.0
2007-07-04 03:00:00,2.13862,2.13885,2.13862,2.1388,14514522.0
2007-07-04 03:01:00,2.1389,2.13899,2.1389,2.13895,17149600.0
2007-07-04 03:02:00,2.139,2.139,2.13889,2.13892,8728810.0
2007-07-04 03:03:00,2.1389,2.1389,2.1385,2.13867,4036949.0
2007-07-04 03:04:00,2.1387,2.1389,2.13849,2.1389,3708496.0
2007-07-04 03:05:00,2.13897,2.13921,2.13897,2.13912,7683995.0
2007-07-04 03:06:00,2.13914,2.13932,2.13901,2.13915,5708337.0
2007-07-04 03:07:00,2.13904,2.13904,2.13885,2.13886,4993288.0
2007-07-04 03:08:00,2.13896,2.13912,2.13896,2.13912,2491802.0
2007-07-04 03:09:00,2.13899,2.13913,2.13888,2.13888,16600226.0
2007-07-04 03:10:00,2.13876,2.13898,2.13866,2.13866,4735845.0
2007-07-04 03:11:00,2.13889,2.139,2.13881,2.13881,13250740.0
2007-07-04 03:12:00,2.13862,2.13869,2.13843,2.13869,1916873.0
2007-07-04 03:13:00,2.13885,2.13896,2.13885,2.13889,16341891.0
2007-07-04 03:14:00,2.13882,2.13898,2.1385,2.13871,17869872.0
2007-07-04 03:16:00,2.13886,2.13907,2.13869,2.13869,4961567.0
2007-07-04 03:17:00,2.13865,2.13868,2.13841,2.13841,5343323.0
2007-07-04 03:18:00,2.13846,2.13905,2.13846,2.13893,2574603.0
2007-07-04 03:19:00,2.13869,2.13869,2.1384,2.13848,1351179.0
2007-07-04 03:20:00,2.13857,2.13871,2.13851,2.13864,2395484.0
2007-07-04 03:21:00,2.13854,2.13854,2.13817,2.13845,4672115.0
2007-07-04 03:22:00,2.13847,2.13887,2.13847,2.13882,11150468.0
2007-07-04 03:23:00,2.1387,2.1387,2.13817,2.13817,4042101.0
2007-07-04 03:24:00,2.13811,2.13824,2.13803,2.13807,3919269.0
2007-07-04 03:25:00,2.1381,2.13831,2.13804,2.13831,5423995.0
2007-07-04 03:26:00,2.13841,2.13849,2.13817,2.13817,5394938.0
2007-07-04 03:27:00,2.13819,2.1382,2.13804,2.13804,3368059.0
2007-07-04 03:28:00,2.13799,2.13807,2.1378,2.13807,9675196.0
2007-07-04 03:29:00,2.138,2.13821,2.138,2.13817,10319669.0
2007-07-04 03:30:00,2.13817,2.13817,2.13793,2.13793,777333.0
2007-07-04 03:31:00,2.13774,2.13782,2.13764,2.13782,19714428.0
2007-07-04 03:32:00,2.13753,2.1376,2.13741,2.13749,653485.0
2007-07-04 03:33:00,2.13748,2.13762,2.13748,2.13755,7384219.0
2007-07-04 03:34:00,2.13748,2.13765,2.1374,2.13749,7065631.0
2007-07-04 03:35:00,2.13747,2.13747,2.13704,2.13704,12430234.0
2007-07-04 03:36:00,2.13705,2.13708,2.13675,2.13696,13951373.0
2007-07-04 03:37:00,2.13688,2.13701,2.13678,2.13701,7890712.0
2007-07-04 03:38:00,2.13711,2.13743,2.13698,2.1373,4410115.0
2007-07-04 03:39:00,2.13737,2.13737,2.13719,2.13719,12004888.0
2007-07-04 03:40:00,2.13713,2.13715,2.13701,2.13702,14215796.0
2007-07-04 03:41:00,2.13705,2.13708,2.13694,2.13703,6897817.0
2007-07-04 03:42:00,2.13706,2.13715,2.13699,2.13715,2485132.0
2007-07-04 03:43:00,2.13708,2.13708,2.13617,2.13662,12992387.0
2007-07-04 03:44:00,2.13653,2.13721,2.13653,2.13714,17665799.0
2007-07-04 03:46:00,2.13727,2.13728,2.13678,2.13728,6782183.0
2007-07-04 03:47:00,2.13728,2.13728,2.13706,2.13728,2932130.0
2007-07-04 03:48:00,2.13715,2.13731,2.13715,2.13721,725566.0
2007-07-04 03:49:00,2.13712,2.13715,2.13695,2.13715,3851142.0
2007-07-04 03:50:00,2.13725,2.13751,2.13725,2.13751,2171172.0
2007-07-04 03:51:00,2.13734,2.13749,2.13724,2.13749,3737251.0
2007-07-04 03:52:00,2.13742,2.13794,2.13741,2.1378,2137569.0
2007-07-04 03:53:00,2.13778,2.13793,2.13778,2.13791,15971285.0
2007-07-04 03:54:00,2.138,2.13811,2.13786,2.13797,2318085.0
2007-07-04 03:56:00,2.13785,2.13816,2.13785,2.13789,3318469.0
2007-07-04 03:57:00,2.13805,2.13809,2.1378,2.13809,19799388.0
2007-07-04 03:58:00,2.13815,2.13845,2.13809,2.13845,7413093.0
2007-07-04 03:59:00,2.13845,2.13849,2.13825,2.13826,12030479.0
2007-07-04 04:00:00,2.13816,2.13825,2.13786,2.13825,19980276.0
2007-07-04 04:01:00,2.13842,2.1385,2.13842,2.13845,2348359.0
2007-07-04 04:02:00,2.13845,2.13846,2.13827,2.13837,9021531.0
2007-07-04 04:03:00,2.1382,2.13842,2.13819,2.13842,21073769.0
2007-07-04 04:04:00,2.13823,2.13842,2.13813,2.13813,4301829.0
2007-07-04 04:05:00,2.13818,2.13818,2.13788,2.1381,6114199.0
2007-07-04 04:06:00,2.13813,2.13813,2.13775,2.13797,11439129.0
2007-07-04 04:08:00,2.13809,2.13861,2.13809,2.13857,21720191.0
2007-07-04 04:09:00,2.1383,2.1383,2.13808,2.13808,7378441.0
2007-07-04 04:10:00,2.13784,2.13794,2.13755,2.13789,2744294.0
2007-07-04 04:12:00,2.138,2.13816,2.138,2.13807,3413839.0
2007-07-04 04:13:00,2.13784,2.13784,2.13763,2.1377,14936907.0
2007-07-04 04:14:00,2.13775,2.13795,2.13775,2.13778,3352715.0
2007-07-04 04:15:00,2.1378,2.1379,2.13776,2.1379,1540285.0
2007-07-04 04:16:00,2.13782,2.13788,2.13764,2.13778,4148527.0
2007-07-04 04:17:00,2.13781,2.13781,2.13751,2.13753,707014.0
2007-07-04 04:18:00,2.13767,2.13774,2.13745,2.13745,5643754.0
2007-07-04 04:19:00,2.1375,2.13754,2.1371,2.13748,7216377.0
2007-07-04 04:20:00,2.13744,2.13749,2.1373,2.13748,5165757.0
2007-07-04 04:22:00,2.13751,2.1377,2.13751,2.1377,1503940.0
2007-07-04 04:23:00,2.13768,2.13772,2.13763,2.13766,4573635.0
2007-07-04 04:24:00,2.13743,2.13747,2.13717,2.13718,8835419.0
2007-07-04 04:26:00,2.13718,2.13768,2.13718,2.13768,1563512.0
2007-07-04 04:27:00,2.13766,2.13766,2.13715,2.13715,15287436.0
2007-07-04 04:28:00,2.13724,2.13749,2.13724,2.1374,2122487.0
2007-07-04 04:29:00,2.13746,2.13758,2.13733,2.13756,7218133.0
2007-07-04 04:30:00,2.13761,2.13779,2.13761,2.13768,2082794.0
2007-07-04 04:31:00,2.13773,2.13794,2.13766,2.13794,4464387.0
2007-07-04 04:32:00,2.13799,2.13802,2.13784,2.13788,11099925.0
2007-07-04 04:34:00,2.13776,2.13776,2.13749,2.13759,8510464.0
2007-07-04 04:36:00,2.13763,2.13763,2.1376,2.1376,537246.0
2007-07-04 04:37:00,2.13742,2.13762,2.13742,2.13762,3332040.0
2007-07-04 04:38:00,2.13782,2.13786,2.13782,2.13786,2821418.0
2007-07-04 04:39:00,2.13774,2.13783,2.13769,2.13769,8314691.0
2007-07-04 04:40:00,2.13751,2.13751,2.13704,2.13713,2274261.0
2007-07-04 04:41:00,2.13712,2.13728,2.13703,2.13703,3985796.0
2007-07-04 04:42:00,2.1369,2.13738,2.1369,2.13726,8690629.0
2007-07-04 04:43:00,2.13722,2.13739,2.13722,2.13738,10435885.0
2007-07-04 04:44:00,2.13733,2.13763,2.13733,2.1375,8245125.0
2007-07-04 04:45:00,2.13757,2.138,2.13757,2.138,4675006.0
2007-07-04 04:46:00,2.13821,2.13845,2.13821,2.13843,3211714.0
2007-07-04 04:47:00,2.13847,2.13853,2.13845,2.13849,9782794.0
2007-07-04 04:48:00,2.13843,2.13861,2.13843,2.13861,2809139.0
2007-07-04 04:49:00,2.13861,2.13861,2.13837,2.13837,9157531.0
2007-07-04 04:50:00,2.13822,2.13822,2.13789,2.13789,9703849.0
2007-07-04 04:51:00,2.1381,2.13855,2.1381,2.13855,11656735.0
2007-07-04 04:52:00,2.13855,2.13879,2.13855,2.13876,4365199.0
2007-07-04 04:53:00,2.13863,2.13863,2.13818,2.13824,3971748.0
2007-07-04 04:54:00,2.13848,2.13852,2.13835,2.13852,3751484.0
2007-07-04 04:55:00,2.13849,2.1385,2.13833,2.13841,5923274.0
2007-07-04 04:56:00,2.13849,2.13849,2.13849,2.13849,2429429.0
2007-07-04 04:57:00,2.1385,2.13853,2.1381,2.13842,4924207.0
2007-07-04 04:58:00,2.13857,2.13875,2.13853,2.13863,2963141.0
2007-07-04 04:59:00,2.13848,2.13849,2.13828,2.13849,2539184.0
2007-07-04 05:00:00,2.13872,2.1389,2.13872,2.13882,4463284.0
2007-07-04 05:01:00,2.13877,2.13884,2.1387,2.13884,3254322.0
2007-07-04 05:02:00,2.13873,2.13873,2.13828,2.13833,13614278.0
2007-07-04 05:03:00,2.13823,2.13823,2.13789,2.13796,10296284.0
2007-07-04 05:04:00,2.13777,2.1379,2.13777,2.13785,30577814.0
2007-07-04 05:05:00,2.13782,2.13792,2.13751,2.13792,21535809.0
2007-07-04 05:06:00,2.13796,2.1381,2.13796,2.13806,9386439.0
2007-07-04 05:07:00,2.13801,2.13806,2.13795,2.13795,4200169.0
2007-07-04 05:08:00,2.13797,2.13802,2.13783,2.13799,6668486.0
2007-07-04 05:09:00,2.13805,2.13824,2.13805,2.13824,229945.0
2007-07-04 05:10:00,2.13838,2.13872,2.13838,2.13872,11798014.0
2007-07-04 05:11:00,2.13865,2.13869,2.13858,2.13858,4299548.0
2007-07-04 05:12:00,2.13854,2.13854,2.13828,2.13837,2641026.0
2007-07-04 05:13:00,2.13842,2.13865,2.13842,2.1385,3058505.0
2007-07-04 05:14:00,2.13855,2.13873,2.13855,2.13873,3992469.0
2007-07-04 05:15:00,2.13885,2.13894,2.13875,2.13894,6661004.0
2007-07-04 05:16:00,2.1388,2.13899,2.1388,2.13888,5030450.0
2007-07-04 05:17:00,2.13886,2.13893,2.13881,2.1389,3310432.0
2007-07-04 05:18:00,2.13881,2.13905,2.13881,2.13905,4494596.0
2007-07-04 05:19:00,2.13903,2.13904,2.139,2.139,18159846.0
2007-07-04 05:20:00,2.13884,2.13895,2.13873,2.1388,2730730.0
2007-07-04 05:21:00,2.13887,2.1389,2.13878,2.13878,2758822.0
2007-07-04 05:22:00,2.13847,2.1387,2.1382,2.1387,6971898.0
2007-07-04 05:24:00,2.13868,2.13868,2.13842,2.13842,3175332.0
2007-07-04 05:25:00,2.13835,2.13835,2.13792,2.13818,7297302.0
2007-07-04 05:26:00,2.13815,2.13822,2.13789,2.13822,2981296.0
2007-07-04 05:27:00,2.13834,2.13845,2.1383,2.1383,4250442.0
2007-07-04 05:28:00,2.13821,2.13831,2.138,2.13822,7087163.0
2007-07-04 05:29:00,2.13843,2.13861,2.13843,2.13851,3716935.0
2007-07-04 05:30:00,2.13878,2.13902,2.13878,2.13899,8650099.0
2007-07-04 05:31:00,2.13898,2.13903,2.1389,2.13897,17281035.0
2007-07-04 05:32:00,2.13871,2.13895,2.13848,2.13895,4059634.0
2007-07-04 05:33:00,2.13887,2.1389,2.13842,2.13842,8924356.0
2007-07-04 05:34:00,2.13838,2.13854,2.13812,2.13854,1769185.0
2007-07-04 05:35:00,2.13863,2.13863,2.13852,2.13858,9128099.0
2007-07-04 05:36:00,2.13848,2.13851,2.13839,2.13843,2501397.0
2007-07-04 05:37:00,2.13826,2.13826,2.13802,2.13808,7245562.0
2007-07-04 05:38:00,2.13802,2.13843,2.13781,2.13838,23198440.0
2007-07-04 05:39:00,2.13854,2.13865,2.13843,2.13865,2811274.0
2007-07-04 05:40:00,2.13863,2.13863,2.13843,2.13843,5752520.0
2007-07-04 05:41:00,2.1384,2.1384,2.1382,2.1382,3643366.0
2007-07-04 05:42:00,2.13816,2.13832,2.13816,2.1382,6984957.0
2007-07-04 05:43:00,2.13834,2.13836,2.13816,2.13823,1306499.0
2007-07-04 05:44:00,2.13803,2.13825,2.13803,2.13816,24073011.0
2007-07-04 05:45:00,2.13816,2.13816,2.13803,2.13808,11463340.0
2007-07-04 05:46:00,2.13804,2.13815,2.13804,2.13815,6060740.0
2007-07-04 05:47:00,2.13819,2.13823,2.13819,2.13823,2322939.0
2007-07-04 05:48:00,2.13825,2.13825,2.13805,2.13821,11648544.0
2007-07-04 05:49:00,2.13814,2.13814,2.13766,2.13795,655292.0
2007-07-04 05:50:00,2.13795,2.13795,2.13767,2.13789,11686852.0
2007-07-04 05:51:00,2.13803,2.1383,2.13803,2.1383,5019676.0
2007-07-04 05:52:00,2.13797,2.13848,2.13797,2.13844,8306912.0
2007-07-04 05:54:00,2.13837,2.13852,2.13832,2.13846,4995879.0
2007-07-04 05:55:00,2.13834,2.1384,2.13813,2.13816,23214419.0
2007-07-04 05:56:00,2.13807,2.13876,2.13807,2.13874,10116998.0
2007-07-04 05:57:00,2.13858,2.13858,2.13815,2.13823,5100094.0
2007-07-04 05:58:00,2.13831,2.13849,2.13822,2.13847,5704644.0
2007-07-04 06:00:00,2.13867,2.13867,2.13832,2.13848,5857806.0
2007-07-04 06:01:00,2.13799,2.13834,2.13794,2.13794,7598009.0
2007-07-04 06:02:00,2.13799,2.13822,2.13799,2.138,18464549.0
2007-07-04 06:03:00,2.13807,2.13876,2.13807,2.13876,11968373.0
2007-07-04 06:04:00,2.13874,2.13883,2.13865,2.13883,7568737.0
2007-07-04 06:06:00,2.13864,2.13883,2.13864,2.13865,3743912.0
2007-07-04 06:07:00,2.13859,2.13859,2.13805,2.13817,8323100.0
2007-07-04 06:08:00,2.13812,2.13838,2.13809,2.13809,4769750.0
2007-07-04 06:09:00,2.13799,2.13807,2.13795,2.13801,4904431.0
2007-07-04 06:10:00,2.13813,2.13831,2.13805,2.13827,7554724.0
2007-07-04 06:11:00,2.13819,2.13819,2.13807,2.13812,10684624.0
2007-07-04 06:12:00,2.13811,2.13815,2.13799,2.13799,4122527.0
2007-07-04 06:13:00,2.1379,2.13802,2.13778,2.13799,7461108.0
2007-07-04 06:14:00,2.13784,2.13788,2.13772,2.13787,5974261.0
2007-07-04 06:16:00,2.1379,2.13803,2.13767,2.13767,3718012.0
2007-07-04 06:17:00,2.13769,2.1383,2.13769,2.1383,8102663.0
2007-07-04 06:18:00,2.13846,2.1386,2.13841,2.13841,7143512.0
2007-07-04 06:19:00,2.13825,2.13832,2.1382,2.13832,1042799.0
2007-07-04 06:20:00,2.13838,2.1385,2.13838,2.1384,10516393.0
2007-07-04 06:21:00,2.13825,2.13831,2.13817,2.13817,5415004.0
2007-07-04 06:22:00,2.13814,2.1382,2.13801,2.13801,3561887.0
2007-07-04 06:23:00,2.13784,2.13798,2.13772,2.13772,1935170.0
2007-07-04 06:24:00,2.13769,2.1378,2.13759,2.13765,9569269.0
2007-07-04 06:25:00,2.13771,2.13786,2.13765,2.13765,11515407.0
2007-07-04 06:26:00,2.1375,2.13753,2.13725,2.13735,15853867.0
2007-07-04 06:27:00,2.13739,2.13739,2.13732,2.13732,8413693.0
2007-07-04 06:28:00,2.13721,2.13721,2.13671,2.13671,4823638.0
2007-07-04 06:29:00,2.13681,2.13706,2.13681,2.13702,1610590.0
2007-07-04 06:30:00,2.13709,2.13733,2.13709,2.13714,5877998.0
2007-07-04 06:31:00,2.13722,2.13727,2.13712,2.13712,14048328.0
2007-07-04 06:32:00,2.13715,2.13738,2.13711,2.13738,24930041.0
2007-07-04 06:33:00,2.13746,2.13746,2.13725,2.13737,8804516.0
2007-07-04 06:34:00,2.13735,2.13751,2.13733,2.13735,1995368.0
2007-07-04 06:35:00,2.1373,2.1373,2.13716,2.13716,6593693.0
2007-07-04 06:36:00,2.13694,2.13706,2.13694,2.13697,21343995.0
2007-07-04 06:37:00,2.13683,2.13688,2.13655,2.13688,23156447.0
2007-07-04 06:38:00,2.13703,2.13718,2.13686,2.13686,32112182.0
2007-07-04 06:39:00,2.13683,2.13696,2.1367,2.13692,2922436.0
2007-07-04 06:40:00,2.13699,2.13721,2.13695,2.13695,1015504.0
2007-07-04 06:41:00,2.13704,2.13717,2.137,2.13701,2798363.0
2007-07-04 06:42:00,2.13703,2.13709,2.13695,2.13695,10275135.0
2007-07-04 06:43:00,2.13682,2.13692,2.13669,2.13692,4767198.0
2007-07-04 06:44:00,2.13705,2.13717,2.13705,2.13714,3920864.0
2007-07-04 06:45:00,2.13713,2.13713,2.13695,2.13707,7228739.0
2007-07-04 06:46:00,2.13701,2.1371,2.13701,2.13708,18329686.0
2007-07-04 06:47:00,2.13713,2.13722,2.13713,2.13722,3834943.0
2007-07-04 06:48:00,2.13718,2.13718,2.13703,2.13703,9655045.0
2007-07-04 06:49:00,2.13699,2.13699,2.1361,2.13641,2409248.0
2007-07-04 06:50:00,2.13645,2.13671,2.13645,2.13671,517819.0
2007-07-04 06:51:00,2.13681,2.13702,2.13674,2.137,6240415.0
2007-07-04 06:52:00,2.13698,2.13747,2.13698,2.13747,4335717.0
2007-07-04 06:53:00,2.13755,2.1376,2.13748,2.1376,8275638.0
2007-07-04 06:54:00,2.1379,2.13801,2.13785,2.13785,1225192.0
2007-07-04 06:55:00,2.1375,2.13755,2.13723,2.13723,1087362.0
2007-07-04 06:56:00,2.13709,2.1373,2.13709,2.1373,4201016.0
2007-07-04 06:57:00,2.1372,2.13724,2.13682,2.13716,5724357.0
2007-07-04 06:58:00,2.13707,2.13728,2.13698,2.13698,1937611.0
2007-07-04 06:59:00,2.137,2.13704,2.13684,2.13684,3933452.0
2007-07-04 07:00:00,2.1369,2.1369,2.13668,2.13677,1644671.0
2007-07-04 07:01:00,2.13656,2.13661,2.13647,2.13659,7843759.0
2007-07-04 07:02:00,2.13656,2.13728,2.13656,2.13721,22416719.0
2007-07-04 07:03:00,2.13726,2.13729,2.13707,2.13727,6088565.0
2007-07-04 07:04:00,2.13728,2.1373,2.13714,2.13722,20199208.0
2007-07-04 07:05:00,2.13704,2.13704,2.1367,2.13671,4607979.0
2007-07-04 07:06:00,2.13676,2.13706,2.13666,2.13706,13841946.0
2007-07-04 07:07:00,2.13717,2.1374,2.13717,2.1374,2204209.0
2007-07-04 07:08:00,2.13751,2.13803,2.13751,2.13803,2076688.0
2007-07-04 07:09:00,2.13801,2.13801,2.1371,2.1371,10561839.0
2007-07-04 07:10:00,2.13719,2.13746,2.13698,2.13739,3615228.0
2007-07-04 07:11:00,2.1374,2.13742,2.13726,2.13736,1256106.0
2007-07-04 07:12:00,2.1373,2.1373,2.13705,2.13705,14902632.0
2007-07-04 07:13:00,2.13695,2.13695,2.13663,2.13687,3971303.0
2007-07-04 07:14:00,2.13694,2.13729,2.13678,2.13729,4618459.0
2007-07-04 07:15:00,2.13728,2.1373,2.13725,2.13729,6579759.0
2007-07-04 07:16:00,2.13721,2.13722,2.13693,2.13693,6658400.0
2007-07-04 07:17:00,2.13688,2.13691,2.13673,2.13673,3824580.0
2007-07-04 07:18:00,2.13694,2.13707,2.1367,2.13695,3920975.0
2007-07-04 07:19:00,2.13682,2.13712,2.13666,2.13712,14774209.0
2007-07-04 07:20:00,2.13709,2.13719,2.13707,2.13719,4651199.0
2007-07-04 07:21:00,2.13709,2.13728,2.13709,2.13728,4681357.0
2007-07-04 07:22:00,2.13714,2.13735,2.13714,2.13722,5779996.0
2007-07-04 07:23:00,2.13733,2.13741,2.13685,2.13685,7929046.0
2007-07-04 07:24:00,2.13736,2.13741,2.13733,2.13738,15291099.0
2007-07-04 07:25:00,2.13725,2.13733,2.1371,2.13733,2589112.0
2007-07-04 07:26:00,2.13736,2.13758,2.13727,2.13758,12211037.0
2007-07-04 07:27:00,2.1374,2.13768,2.13715,2.13768,31815922.0
2007-07-04 07:28:00,2.13776,2.13792,2.13772,2.1378,14154997.0
2007-07-04 07:29:00,2.13798,2.1383,2.13798,2.13819,3684089.0
2007-07-04 07:30:00,2.13822,2.13841,2.13817,2.13839,20389153.0
2007-07-04 07:31:00,2.13823,2.13823,2.13791,2.13812,6839624.0
2007-07-04 07:32:00,2.13807,2.13813,2.13776,2.13776,24926758.0
2007-07-04 07:33:00,2.13782,2.13795,2.13782,2.13795,1758095.0
2007-07-04 07:34:00,2.13812,2.13815,2.13791,2.13802,17670372.0
2007-07-04 07:35:00,2.13799,2.13812,2.13799,2.13808,2547493.0
2007-07-04 07:36:00,2.13813,2.13814,2.13764,2.13798,5816039.0
2007-07-04 07:37:00,2.13788,2.13797,2.1378,2.13788,26297001.0
2007-07-04 07:38:00,2.13795,2.13795,2.13778,2.13778,7054479.0
2007-07-04 07:39:00,2.13777,2.13783,2.13767,2.13773,649531.0
2007-07-04 07:40:00,2.13769,2.13781,2.13752,2.13773,12471122.0
2007-07-04 07:41:00,2.13756,2.13762,2.13735,2.13735,742782.0
2007-07-04 07:42:00,2.13738,2.13782,2.13738,2.13772,4650848.0
2007-07-04 07:43:00,2.13771,2.13771,2.13755,2.1377,4844187.0
2007-07-04 07:44:00,2.13787,2.13819,2.13787,2.13815,4109799.0
2007-07-04 07:45:00,2.138,2.138,2.13771,2.13775,5095105.0
2007-07-04 07:46:00,2.13781,2.13781,2.13764,2.1377,2800242.0
2007-07-04 07:47:00,2.13769,2.13774,2.13769,2.13769,1186436.0
2007-07-04 07:48:00,2.13758,2.1377,2.1375,2.1377,5383000.0
2007-07-04 07:49:00,2.13772,2.13772,2.13759,2.13759,2868084.0
2007-07-04 07:50:00,2.13747,2.13765,2.13732,2.13732,3345857.0
2007-07-04 07:51:00,2.13745,2.13745,2.13726,2.13744,12575454.0
2007-07-04 07:52:00,2.13759,2.1379,2.13759,2.13774,6537847.0
2007-07-04 07:53:00,2.1376,2.1376,2.13741,2.13741,7696398.0
2007-07-04 07:54:00,2.13748,2.13754,2.13604,2.13754,3311624.0
2007-07-04 07:55:00,2.13757,2.13776,2.13757,2.13776,4186206.0
2007-07-04 07:56:00,2.13786,2.1381,2.13744,2.1381,2696320.0
2007-07-04 07:57:00,2.13826,2.13845,2.13825,2.13845,4858279.0
2007-07-04 07:58:00,2.13849,2.13863,2.13843,2.13856,15230733.0
2007-07-04 07:59:00,2.1386,2.1387,2.13843,2.1387,13804988.0
2007-07-04 08:00:00,2.13879,2.13886,2.13867,2.13886,2827836.0
2007-07-04 08:01:00,2.13885,2.13892,2.13853,2.13853,2402343.0
2007-07-04 08:02:00,2.13844,2.13844,2.13824,2.13836,5100556.0
2007-07-04 08:03:00,2.13842,2.1386,2.13827,2.1386,2619031.0
2007-07-04 08:04:00,2.13871,2.13872,2.13861,2.1387,35684531.0
2007-07-04 08:05:00,2.13877,2.13877,2.13858,2.13863,11121909.0
2007-07-04 08:06:00,2.1387,2.13925,2.1387,2.13925,6388031.0
2007-07-04 08:07:00,2.13928,2.1394,2.13921,2.1394,3031618.0
2007-07-04 08:08:00,2.13942,2.13971,2.13939,2.13959,29917650.0
2007-07-04 08:09:00,2.13979,2.13985,2.13962,2.13962,4126400.0
2007-07-04 08:10:00,2.13954,2.13987,2.13935,2.13987,23609232.0
2007-07-04 08:11:00,2.13994,2.13998,2.13983,2.13995,2848094.0
2007-07-04 08:12:00,2.13988,2.13988,2.13907,2.13907,3552551.0
2007-07-04 08:13:00,2.13948,2.13969,2.13945,2.13969,2240903.0
2007-07-04 08:14:00,2.13964,2.13978,2.13938,2.13947,12546778.0
2007-07-04 08:15:00,2.13945,2.13956,2.13928,2.13956,2776792.0
2007-07-04 08:16:00,2.13977,2.13999,2.13974,2.13974,3052822.0
2007-07-04 08:17:00,2.13981,2.13981,2.13934,2.13934,3081143.0
2007-07-04 08:18:00,2.13916,2.13917,2.13874,2.13874,33255716.0
2007-07-04 08:19:00,2.13869,2.13871,2.13848,2.13848,2453278.0
2007-07-04 08:20:00,2.13848,2.13848,2.13793,2.13793,3086059.0
2007-07-04 08:21:00,2.13817,2.13824,2.13791,2.13791,7646237.0
2007-07-04 08:22:00,2.13797,2.13816,2.13797,2.13799,23892810.0
2007-07-04 08:23:00,2.13797,2.13802,2.13792,2.13802,5494956.0
2007-07-04 08:24:00,2.138,2.13811,2.13792,2.1381,20665735.0
2007-07-04 08:25:00,2.13797,2.13815,2.13793,2.13798,2184016.0
2007-07-04 08:26:00,2.1378,2.13818,2.1378,2.13818,2430932.0
2007-07-04 08:27:00,2.13825,2.13835,2.13803,2.13803,7278417.0
2007-07-04 08:28:00,2.13793,2.13793,2.13745,2.13745,4201007.0
2007-07-04 08:29:00,2.13738,2.13738,2.13718,2.13718,5177539.0
2007-07-04 08:30:00,2.13713,2.13713,2.13694,2.13701,10000495.0
2007-07-04 08:31:00,2.13689,2.13694,2.13653,2.13653,4902089.0
2007-07-04 08:32:00,2.13636,2.13639,2.13622,2.13638,4865888.0
2007-07-04 08:33:00,2.1364,2.13644,2.13626,2.13626,13042340.0
2007-07-04 08:34:00,2.13625,2.1364,2.13619,2.1364,2179487.0
2007-07-04 08:35:00,2.13654,2.13677,2.13654,2.13677,2127150.0
2007-07-04 08:36:00,2.13688,2.13688,2.13678,2.13684,7047260.0
2007-07-04 08:37:00,2.13688,2.13688,2.13655,2.13655,1808748.0
2007-07-04 08:38:00,2.13651,2.13651,2.13642,2.13644,5517448.0
2007-07-04 08:39:00,2.13639,2.13672,2.13639,2.13672,10041046.0
2007-07-04 08:40:00,2.13638,2.13691,2.13638,2.13691,5811805.0
2007-07-04 08:41:00,2.13711,2.13732,2.13706,2.13732,3261752.0
2007-07-04 08:42:00,2.13741,2.13741,2.13712,2.13712,11736334.0
2007-07-04 08:43:00,2.13719,2.13719,2.13685,2.13685,3378996.0
2007-07-04 08:44:00,2.13681,2.13691,2.1368,2.13681,14606572.0
2007-07-04 08:45:00,2.13669,2.13669,2.13626,2.13652,3918124.0
2007-07-04 08:46:00,2.13672,2.1368,2.13641,2.13641,4736298.0
2007-07-04 08:47:00,2.13617,2.13617,2.13586,2.13596,7594429.0
2007-07-04 08:48:00,2.13553,2.13597,2.13553,2.13594,5927313.0
2007-07-04 08:49:00,2.13596,2.13615,2.13596,2.13606,6044084.0
2007-07-04 08:50:00,2.13612,2.13633,2.13605,2.13633,8199128.0
2007-07-04 08:51:00,2.13643,2.13652,2.13604,2.13604,12862589.0
2007-07-04 08:52:00,2.13653,2.13661,2.13642,2.13661,5113938.0
2007-07-04 08:53:00,2.13658,2.13666,2.13644,2.13654,475949.0
2007-07-04 08:54:00,2.13648,2.13648,2.13613,2.13628,8241565.0
2007-07-04 08:55:00,2.13627,2.13631,2.13596,2.13614,3502701.0
2007-07-04 08:56:00,2.13631,2.13658,2.13624,2.13658,11312291.0
2007-07-04 08:57:00,2.13647,2.13667,2.13635,2.13643,9318094.0
2007-07-04 08:58:00,2.13646,2.13646,2.13598,2.13598,1394162.0
2007-07-04 08:59:00,2.13597,2.13602,2.13579,2.1358,3488475.0
2007-07-04 09:00:00,2.13538,2.13574,2.13538,2.13565,3953636.0
2007-07-04 09:01:00,2.13574,2.1359,2.13574,2.13578,7409151.0
2007-07-04 09:02:00,2.13571,2.13594,2.13552,2.13552,2157483.0
2007-07-04 09:03:00,2.13568,2.13595,2.13568,2.13595,10109294.0
2007-07-04 09:04:00,2.13588,2.13589,2.1358,2.1358,15385298.0
2007-07-04 09:05:00,2.13582,2.13599,2.13565,2.13565,5777443.0
2007-07-04 09:06:00,2.13544,2.13583,2.13544,2.13562,13066448.0
2007-07-04 09:07:00,2.13564,2.13566,2.13524,2.13552,1526663.0
2007-07-04 09:08:00,2.13555,2.13563,2.13527,2.13527,4173924.0
2007-07-04 09:09:00,2.13542,2.13553,2.1354,2.13553,4181858.0
2007-07-04 09:10:00,2.13541,2.1355,2.13469,2.13469,3817371.0
2007-07-04 09:11:00,2.13493,2.13493,2.13459,2.13459,9337094.0
2007-07-04 09:12:00,2.13467,2.13467,2.13417,2.13417,2348184.0
2007-07-04 09:13:00,2.13405,2.13405,2.13347,2.13347,5160160.0
2007-07-04 09:14:00,2.13341,2.13341,2.13278,2.13278,2979369.0
2007-07-04 09:15:00,2.1327,2.1327,2.13233,2.13253,946059.0
2007-07-04 09:16:00,2.1326,2.13289,2.1326,2.13281,1762009.0
2007-07-04 09:17:00,2.13283,2.13312,2.13283,2.13305,5668531.0
2007-07-04 09:18:00,2.13301,2.13301,2.13278,2.13284,15511298.0
2007-07-04 09:19:00,2.13277,2.13288,2.13272,2.13281,2358280.0
2007-07-04 09:20:00,2.13279,2.1329,2.13264,2.1329,15238365.0
2007-07-04 09:21:00,2.13286,2.13286,2.13266,2.13266,12153339.0
2007-07-04 09:22:00,2.13264,2.13266,2.1325,2.1325,7417216.0
2007-07-04 09:23:00,2.13211,2.13222,2.13192,2.13207,51584291.0
2007-07-04 09:24:00,2.13219,2.13232,2.13217,2.13228,5294638.0
2007-07-04 09:25:00,2.13247,2.13253,2.1323,2.1323,1686247.0
2007-07-04 09:26:00,2.13241,2.13247,2.13228,2.13229,9321896.0
2007-07-04 09:27:00,2.13234,2.13234,2.13207,2.13221,5054892.0
2007-07-04 09:28:00,2.13224,2.13259,2.13224,2.13253,7146442.0
2007-07-04 09:29:00,2.13249,2.13271,2.13239,2.13271,15105222.0
2007-07-04 09:30:00,2.13276,2.13289,2.13274,2.13285,4762118.0
2007-07-04 09:31:00,2.13285,2.13331,2.13285,2.1333,6247796.0
2007-07-04 09:32:00,2.13319,2.13319,2.13312,2.13312,5470857.0
2007-07-04 09:33:00,2.13316,2.1332,2.13307,2.13311,219429.0
2007-07-04 09:34:00,2.13314,2.13323,2.13301,2.13301,14487446.0
2007-07-04 09:35:00,2.133,2.133,2.13202,2.13202,6662875.0
2007-07-04 09:36:00,2.13193,2.13195,2.13168,2.13168,1980364.0
2007-07-04 09:37:00,2.13163,2.13168,2.13163,2.13163,4867348.0
2007-07-04 09:38:00,2.13181,2.13208,2.13177,2.13208,19709590.0
2007-07-04 09:39:00,2.13202,2.13223,2.13198,2.13223,10198309.0
2007-07-04 09:40:00,2.1323,2.13238,2.13197,2.13197,12023291.0
2007-07-04 09:41:00,2.13228,2.13238,2.13223,2.13225,2073036.0
2007-07-04 09:42:00,2.13226,2.13226,2.1319,2.1321,5692279.0
2007-07-04 09:43:00,2.13234,2.13254,2.13231,2.13254,3363378.0
2007-07-04 09:44:00,2.13216,2.13262,2.13216,2.13262,3100306.0
2007-07-04 09:45:00,2.13269,2.1327,2.13256,2.13264,1710804.0
2007-07-04 09:46:00,2.13255,2.13266,2.13246,2.13258,18854348.0
2007-07-04 09:47:00,2.13264,2.13273,2.13259,2.13273,5128638.0
2007-07-04 09:48:00,2.13268,2.13272,2.13265,2.13269,17504988.0
2007-07-04 09:49:00,2.13277,2.13286,2.13268,2.13268,4175602.0
2007-07-04 09:50:00,2.13261,2.13262,2.1324,2.13248,14974738.0
2007-07-04 09:51:00,2.13251,2.13251,2.13229,2.13229,25851870.0
2007-07-04 09:52:00,2.13224,2.13224,2.13193,2.13193,13182894.0
2007-07-04 09:53:00,2.13182,2.13185,2.13167,2.1317,6825968.0
2007-07-04 09:54:00,2.13163,2.13168,2.13144,2.13168,5024607.0
2007-07-04 09:55:00,2.13165,2.13165,2.13137,2.13142,14983591.0
2007-07-04 09:56:00,2.13159,2.13159,2.13148,2.13154,4528652.0
2007-07-04 09:57:00,2.13166,2.13193,2.13166,2.13184,9065972.0
2007-07-04 09:58:00,2.13177,2.13208,2.13177,2.13208,5970739.0
2007-07-04 09:59:00,2.13189,2.13191,2.13157,2.13157,9599294.0
2007-07-04 10:00:00,2.13146,2.13146,2.1313,2.13134,4796888.0
2007-07-04 10:01:00,2.1313,2.1313,2.13083,2.13083,1591197.0
2007-07-04 10:02:00,2.1311,2.1311,2.13088,2.13088,7201418.0
2007-07-04 10:03:00,2.13078,2.13093,2.13077,2.13079,1676033.0
2007-07-04 10:04:00,2.13086,2.13087,2.13063,2.13087,7090163.0
2007-07-04 10:05:00,2.13089,2.13114,2.13089,2.13112,2932371.0
2007-07-04 10:06:00,2.13115,2.13117,2.13101,2.13109,681806.0
2007-07-04 10:07:00,2.13112,2.1312,2.131,2.1312,8034582.0
2007-07-04 10:08:00,2.13117,2.13124,2.131,2.13116,3337968.0
2007-07-04 10:09:00,2.13116,2.13124,2.13105,2.13105,833681.0
2007-07-04 10:10:00,2.13078,2.1313,2.13078,2.13121,18070482.0
2007-07-04 10:11:00,2.13141,2.13174,2.13024,2.13174,13789954.0
2007-07-04 10:12:00,2.13171,2.13188,2.13171,2.13188,6737883.0
2007-07-04 10:13:00,2.13194,2.13207,2.13185,2.13196,6490873.0
2007-07-04 10:14:00,2.13212,2.13216,2.1321,2.1321,1729071.0
2007-07-04 10:15:00,2.13199,2.13218,2.13191,2.13218,5180437.0
2007-07-04 10:16:00,2.13215,2.13216,2.13212,2.13212,1430070.0
2007-07-04 10:17:00,2.13206,2.13215,2.13206,2.13214,3470416.0
2007-07-04 10:18:00,2.13203,2.13207,2.13177,2.13206,25101563.0
2007-07-04 10:19:00,2.13198,2.13198,2.13187,2.13192,4719983.0
2007-07-04 10:20:00,2.13202,2.13206,2.1319,2.13206,10354647.0
2007-07-04 10:21:00,2.13223,2.13273,2.13223,2.13273,5706246.0
2007-07-04 10:22:00,2.13266,2.13266,2.13245,2.13245,16149715.0
2007-07-04 10:23:00,2.1324,2.1324,2.13181,2.13187,4181937.0
2007-07-04 10:24:00,2.13195,2.13219,2.13195,2.13199,19864517.0
2007-07-04 10:25:00,2.13202,2.13217,2.13185,2.13214,2622876.0
2007-07-04 10:26:00,2.13231,2.13231,2.13194,2.13194,7778445.0
2007-07-04 10:27:00,2.13197,2.13205,2.13186,2.13205,9654975.0
2007-07-04 10:28:00,2.13202,2.13202,2.13191,2.13198,7501117.0
2007-07-04 10:29:00,2.13191,2.13214,2.13191,2.13214,9949063.0
2007-07-04 10:30:00,2.13231,2.13293,2.13231,2.13293,11941527.0
2007-07-04 10:31:00,2.13306,2.13311,2.1322,2.1322,4723942.0
2007-07-04 10:32:00,2.1322,2.13222,2.13158,2.1317,3976513.0
2007-07-04 10:33:00,2.13168,2.13197,2.13153,2.13197,5287766.0
2007-07-04 10:34:00,2.13206,2.13209,2.13176,2.13176,47459443.0
2007-07-04 10:35:00,2.13167,2.13167,2.13149,2.13157,2193361.0
2007-07-04 10:36:00,2.13153,2.13166,2.13132,2.13159,9506341.0
2007-07-04 10:37:00,2.13153,2.13153,2.13136,2.13136,16798400.0
2007-07-04 10:38:00,2.13111,2.13133,2.13085,2.13133,3704783.0
2007-07-04 10:39:00,2.1315,2.13164,2.13148,2.13164,10530612.0
2007-07-04 10:40:00,2.1316,2.1322,2.1316,2.1322,3483688.0
2007-07-04 10:41:00,2.13234,2.13236,2.13221,2.1323,7320004.0
2007-07-04 10:42:00,2.1322,2.1322,2.13181,2.13188,5976012.0
2007-07-04 10:43:00,2.13191,2.13202,2.13191,2.132,767454.0
2007-07-04 10:44:00,2.132,2.132,2.13189,2.13194,30114844.0
2007-07-04 10:45:00,2.13201,2.13204,2.13189,2.13192,8375249.0
2007-07-04 10:46:00,2.13136,2.13193,2.13136,2.13166,982740.0
2007-07-04 10:47:00,2.13156,2.13176,2.13147,2.13176,1810819.0
2007-07-04 10:48:00,2.13182,2.13182,2.13165,2.13169,2756192.0
2007-07-04 10:49:00,2.13168,2.13176,2.13163,2.13166,1873572.0
2007-07-04 10:50:00,2.13157,2.13157,2.13124,2.1315,842162.0
2007-07-04 10:51:00,2.13168,2.13174,2.1315,2.13163,10279032.0
2007-07-04 10:52:00,2.13163,2.13175,2.13161,2.13171,8466816.0
2007-07-04 10:53:00,2.13194,2.13246,2.13194,2.13203,3322298.0
2007-07-04 10:54:00,2.13248,2.13264,2.13248,2.13263,13110140.0
2007-07-04 10:55:00,2.13271,2.13291,2.13242,2.13291,7820441.0
2007-07-04 10:56:00,2.13302,2.13316,2.13302,2.13316,5290039.0
2007-07-04 10:57:00,2.13311,2.13326,2.1331,2.13321,15533817.0
2007-07-04 10:58:00,2.13306,2.13324,2.13306,2.13313,6852782.0
2007-07-04 10:59:00,2.13306,2.13324,2.13306,2.13324,12767500.0
2007-07-04 11:00:00,2.13325,2.13325,2.133,2.13303,11301704.0
2007-07-04 11:01:00,2.13298,2.13309,2.13293,2.13297,4523587.0
2007-07-04 11:02:00,2.13294,2.13294,2.13253,2.13253,8440219.0
2007-07-04 11:03:00,2.13262,2.13262,2.13238,2.13247,3409508.0
2007-07-04 11:04:00,2.13239,2.13239,2.13218,2.13218,19133879.0
2007-07-04 11:05:00,2.13213,2.13213,2.13192,2.13193,4809345.0
2007-07-04 11:06:00,2.1319,2.1319,2.13169,2.13173,6816662.0
2007-07-04 11:07:00,2.1317,2.1317,2.13147,2.13147,9032319.0
2007-07-04 11:08:00,2.13143,2.13143,2.13112,2.13125,1836863.0
2007-07-04 11:09:00,2.13131,2.13184,2.13129,2.13184,12738727.0
2007-07-04 11:10:00,2.13174,2.13182,2.13156,2.13167,2199041.0
2007-07-04 11:11:00,2.13166,2.13173,2.13154,2.13173,931068.0
2007-07-04 11:12:00,2.13172,2.13183,2.13172,2.13178,6808223.0
2007-07-04 11:13:00,2.13177,2.13177,2.13141,2.1317,14346629.0
2007-07-04 11:14:00,2.13172,2.13172,2.13148,2.1316,29654412.0
2007-07-04 11:15:00,2.13143,2.13143,2.131,2.13114,3438321.0
2007-07-04 11:16:00,2.1311,2.1311,2.13097,2.13103,11523831.0
2007-07-04 11:17:00,2.13113,2.13124,2.13107,2.13107,13509786.0
2007-07-04 11:18:00,2.13112,2.13112,2.13084,2.13084,2122050.0
2007-07-04 11:19:00,2.13066,2.13066,2.13025,2.13049,7242174.0
2007-07-04 11:20:00,2.13068,2.13104,2.13068,2.13104,2406889.0
2007-07-04 11:21:00,2.13109,2.13111,2.13097,2.13097,2443859.0
2007-07-04 11:22:00,2.13091,2.13152,2.13091,2.13152,11268007.0
2007-07-04 11:23:00,2.13169,2.13226,2.13169,2.13226,933252.0
2007-07-04 11:24:00,2.13229,2.13243,2.13229,2.13241,9632401.0
2007-07-04 11:25:00,2.13244,2.13246,2.13229,2.13232,6726611.0
2007-07-04 11:26:00,2.13226,2.13226,2.13178,2.13178,13997334.0
2007-07-04 11:27:00,2.13235,2.13263,2.13235,2.13255,3907307.0
2007-07-04 11:28:00,2.13245,2.1327,2.13245,2.1327,21926370.0
2007-07-04 11:29:00,2.13274,2.13281,2.13268,2.13268,1756252.0
2007-07-04 11:30:00,2.13265,2.13271,2.13248,2.13249,7070323.0
2007-07-04 11:31:00,2.1324,2.13254,2.13219,2.13222,17083178.0
2007-07-04 11:32:00,2.13228,2.13276,2.13228,2.13272,3956470.0
2007-07-04 11:33:00,2.13264,2.13264,2.13215,2.13243,7802381.0
2007-07-04 11:34:00,2.13238,2.13238,2.1322,2.13233,7116564.0
2007-07-04 11:35:00,2.1324,2.13257,2.13235,2.13257,8982387.0
2007-07-04 11:36:00,2.13266,2.13308,2.13266,2.13308,2415637.0
2007-07-04 11:37:00,2.13312,2.13329,2.13272,2.13274,1526319.0
2007-07-04 11:38:00,2.13279,2.13279,2.13255,2.13255,5942035.0
2007-07-04 11:39:00,2.13252,2.13254,2.13182,2.13212,3635902.0
2007-07-04 11:40:00,2.13208,2.13272,2.13208,2.13272,29853833.0
2007-07-04 11:41:00,2.13266,2.1329,2.13258,2.1329,1343692.0
2007-07-04 11:42:00,2.13278,2.13308,2.13278,2.13298,22169355.0
2007-07-04 11:43:00,2.13307,2.13342,2.13307,2.13342,26470317.0
2007-07-04 11:44:00,2.13337,2.13363,2.13337,2.13359,5318442.0
2007-07-04 11:45:00,2.13367,2.13387,2.13357,2.13387,1843299.0
2007-07-04 11:46:00,2.13364,2.13412,2.13364,2.13412,9608104.0
2007-07-04 11:47:00,2.13424,2.13434,2.13424,2.13434,4550758.0
2007-07-04 11:48:00,2.13422,2.13438,2.13422,2.13435,8949861.0
2007-07-04 11:49:00,2.13439,2.1344,2.13426,2.13433,465199.0
2007-07-04 11:50:00,2.13431,2.13447,2.13413,2.13447,12937121.0
2007-07-04 11:51:00,2.1344,2.1344,2.13423,2.13423,2195869.0
2007-07-04 11:52:00,2.13417,2.13417,2.13399,2.13399,825188.0
2007-07-04 11:53:00,2.13399,2.13405,2.13397,2.13399,1803032.0
2007-07-04 11:54:00,2.13411,2.13417,2.13408,2.13408,8381726.0
2007-07-04 11:55:00,2.13403,2.13422,2.13403,2.13406,3555756.0
2007-07-04 11:56:00,2.13382,2.13399,2.1335,2.1335,19980104.0
2007-07-04 11:57:00,2.13345,2.1341,2.13345,2.1341,8119860.0
2007-07-04 11:58:00,2.13416,2.13416,2.13398,2.13409,18035482.0
2007-07-04 11:59:00,2.13408,2.13414,2.13396,2.13396,6507893.0
2007-07-04 12:00:00,2.13393,2.13393,2.13347,2.13347,6418847.0
2007-07-04 12:01:00,2.13354,2.13449,2.13354,2.13449,3713740.0
2007-07-04 12:02:00,2.13455,2.1347,2.13455,2.13462,2144485.0
2007-07-04 12:03:00,2.13466,2.13494,2.13463,2.13494,2146045.0
2007-07-04 12:04:00,2.13493,2.13509,2.13493,2.13506,16761637.0
2007-07-04 12:05:00,2.13542,2.13552,2.13542,2.13551,4069766.0
2007-07-04 12:06:00,2.13559,2.13572,2.13554,2.13572,8899193.0
2007-07-04 12:07:00,2.13554,2.13554,2.13508,2.13539,1416894.0
2007-07-04 12:08:00,2.13544,2.13553,2.13531,2.13534,3364423.0
2007-07-04 12:09:00,2.13527,2.13527,2.13447,2.13463,1635210.0
2007-07-04 12:10:00,2.13458,2.13495,2.13451,2.13495,5982715.0
2007-07-04 12:11:00,2.13503,2.13545,2.13503,2.13538,2320693.0
2007-07-04 12:12:00,2.13539,2.13539,2.13522,2.13532,2389536.0
2007-07-04 12:13:00,2.13529,2.1354,2.13492,2.1354,5745465.0
2007-07-04 12:14:00,2.13531,2.1355,2.13531,2.13543,33697971.0
2007-07-04 12:15:00,2.13547,2.13565,2.13531,2.13531,4868158.0
2007-07-04 12:16:00,2.13522,2.13525,2.1352,2.13523,2597326.0
2007-07-04 12:17:00,2.13507,2.13507,2.13473,2.13491,6722355.0
2007-07-04 12:18:00,2.13503,2.13521,2.135,2.13517,2229663.0
2007-07-04 12:19:00,2.1352,2.13542,2.1352,2.13526,89723475.0
2007-07-04 12:20:00,2.13532,2.13534,2.13504,2.13504,5624374.0
2007-07-04 12:21:00,2.13509,2.13509,2.13478,2.13486,1088329.0
2007-07-04 12:22:00,2.13501,2.13505,2.13483,2.13505,26072478.0
2007-07-04 12:23:00,2.13498,2.13511,2.13494,2.13505,6373266.0
2007-07-04 12:24:00,2.13508,2.1352,2.13508,2.13519,9938510.0
2007-07-04 12:25:00,2.13518,2.13526,2.13514,2.13524,9146386.0
2007-07-04 12:26:00,2.1352,2.13535,2.1352,2.13524,11274801.0
2007-07-04 12:27:00,2.13524,2.13538,2.13515,2.13526,2259690.0
2007-07-04 12:28:00,2.13523,2.13523,2.13498,2.13498,17621050.0
2007-07-04 12:29:00,2.13465,2.13472,2.13449,2.13462,1409736.0
2007-07-04 12:30:00,2.13465,2.13476,2.13427,2.13476,2231323.0
2007-07-04 12:31:00,2.13484,2.13513,2.13484,2.13512,11537207.0
2007-07-04 12:32:00,2.13498,2.13508,2.13358,2.13481,2452693.0
2007-07-04 12:33:00,2.13485,2.13516,2.13485,2.13516,2253297.0
2007-07-04 12:34:00,2.13511,2.13531,2.13511,2.13531,5466524.0
2007-07-04 12:35:00,2.13527,2.13527,2.13507,2.13507,925458.0
2007-07-04 12:36:00,2.13487,2.13487,2.13428,2.13428,5161231.0
2007-07-04 12:37:00,2.13415,2.13431,2.13415,2.13431,1782865.0
2007-07-04 12:38:00,2.13425,2.13442,2.13422,2.13422,5700255.0
2007-07-04 12:39:00,2.13403,2.13403,2.13368,2.1337,19689988.0
2007-07-04 12:40:00,2.13381,2.1341,2.13381,2.13408,1645452.0
2007-07-04 12:41:00,2.13402,2.13407,2.13381,2.13407,1730605.0
2007-07-04 12:42:00,2.13407,2.13417,2.13404,2.13416,3891577.0
2007-07-04 12:43:00,2.13409,2.13413,2.13398,2.13407,3133287.0
2007-07-04 12:44:00,2.13406,2.13424,2.13393,2.13417,2976883.0
2007-07-04 12:45:00,2.13435,2.13447,2.13435,2.13444,3794406.0
2007-07-04 12:46:00,2.13448,2.13458,2.13438,2.13458,3663811.0
2007-07-04 12:47:00,2.13457,2.13457,2.13429,2.13429,23228458.0
2007-07-04 12:48:00,2.13407,2.13416,2.13383,2.13416,13064904.0
2007-07-04 12:49:00,2.13426,2.13439,2.13402,2.13433,4978682.0
2007-07-04 12:50:00,2.13415,2.13421,2.1338,2.13421,4644836.0
2007-07-04 12:51:00,2.13423,2.13461,2.13423,2.13461,11956006.0
2007-07-04 12:52:00,2.13459,2.13468,2.13448,2.13448,3777263.0
2007-07-04 12:53:00,2.13425,2.13435,2.13411,2.13423,4547237.0
2007-07-04 12:54:00,2.13438,2.13478,2.13438,2.13478,657257.0
2007-07-04 12:55:00,2.1349,2.1349,2.1348,2.13481,17142740.0
2007-07-04 12:56:00,2.13481,2.13481,2.13454,2.13469,7302228.0
2007-07-04 12:57:00,2.13467,2.13468,2.13434,2.13462,1307773.0
2007-07-04 12:58:00,2.13459,2.13459,2.1343,2.1343,8417855.0
2007-07-04 12:59:00,2.13437,2.13443,2.13411,2.13411,4277788.0
2007-07-04 13:00:00,2.13385,2.13385,2.13341,2.13341,2248731.0
2007-07-04 13:01:00,2.13331,2.13366,2.13331,2.13352,4337495.0
2007-07-04 13:02:00,2.13342,2.13342,2.13292,2.13309,3758853.0
2007-07-04 13:03:00,2.13312,2.13323,2.13312,2.13313,3556426.0
2007-07-04 13:04:00,2.13317,2.13333,2.13317,2.13329,2497563.0
2007-07-04 13:05:00,2.13316,2.13329,2.13311,2.13329,10445490.0
2007-07-04 13:06:00,2.13331,2.13338,2.13309,2.13338,11265790.0
2007-07-04 13:07:00,2.13346,2.13375,2.13341,2.13375,1941869.0
2007-07-04 13:08:00,2.13372,2.13376,2.1336,2.1336,32173048.0
2007-07-04 13:09:00,2.13365,2.13391,2.13365,2.13391,2103867.0
2007-07-04 13:10:00,2.1339,2.1339,2.1337,2.13383,10796273.0
2007-07-04 13:11:00,2.13377,2.13378,2.13365,2.13365,22418040.0
2007-07-04 13:12:00,2.13354,2.13354,2.13333,2.13333,12465234.0
2007-07-04 13:13:00,2.13328,2.13338,2.13326,2.13338,4353460.0
2007-07-04 13:14:00,2.13333,2.13363,2.13333,2.13363,8194134.0
2007-07-04 13:15:00,2.13353,2.13363,2.13343,2.13344,6736304.0
2007-07-04 13:16:00,2.13328,2.13328,2.13307,2.13315,19259700.0
2007-07-04 13:17:00,2.13314,2.13318,2.13305,2.13305,8766676.0
2007-07-04 13:18:00,2.13305,2.13305,2.13288,2.13299,15224391.0
2007-07-04 13:19:00,2.13296,2.13302,2.13289,2.13302,6106870.0
2007-07-04 13:20:00,2.13305,2.13308,2.13296,2.13296,13091487.0
2007-07-04 13:21:00,2.13293,2.13293,2.13277,2.13279,680258.0
2007-07-04 13:22:00,2.1327,2.13296,2.13237,2.13296,4690671.0
2007-07-04 13:23:00,2.13312,2.13341,2.13312,2.13341,3463937.0
2007-07-04 13:24:00,2.13337,2.1334,2.13326,2.13339,8425044.0
2007-07-04 13:25:00,2.13335,2.13339,2.13312,2.13312,1656537.0
2007-07-04 13:26:00,2.13307,2.13307,2.13269,2.13284,3527429.0
2007-07-04 13:27:00,2.13299,2.1332,2.13298,2.13319,11768683.0
2007-07-04 13:28:00,2.13319,2.13335,2.13314,2.13324,5285602.0
2007-07-04 13:29:00,2.13331,2.13335,2.13322,2.13331,9724377.0
2007-07-04 13:30:00,2.13326,2.13329,2.13318,2.13321,1582870.0
2007-07-04 13:31:00,2.13312,2.13327,2.13301,2.13327,9578729.0
2007-07-04 13:32:00,2.1333,2.13349,2.1333,2.13339,5428813.0
2007-07-04 13:33:00,2.13338,2.13349,2.13338,2.13349,3357848.0
2007-07-04 13:34:00,2.13353,2.13366,2.13351,2.13366,1639637.0
2007-07-04 13:35:00,2.13365,2.13409,2.13365,2.13409,3001192.0
2007-07-04 13:36:00,2.13424,2.13433,2.13422,2.13422,12750921.0
2007-07-04 13:37:00,2.13419,2.13419,2.13398,2.13399,3284801.0
2007-07-04 13:38:00,2.13404,2.13414,2.13393,2.13414,2636103.0
2007-07-04 13:39:00,2.13428,2.13518,2.13428,2.13517,7351086.0
2007-07-04 13:40:00,2.13504,2.13512,2.1349,2.13512,10158404.0
2007-07-04 13:41:00,2.13506,2.13506,2.13454,2.13454,2869250.0
2007-07-04 13:42:00,2.13472,2.13521,2.13472,2.13518,7582534.0
2007-07-04 13:43:00,2.13525,2.13536,2.13525,2.13532,5347903.0
2007-07-04 13:44:00,2.13526,2.13526,2.13505,2.13512,19269090.0
2007-07-04 13:45:00,2.13517,2.13519,2.1351,2.13517,10385283.0
2007-07-04 13:46:00,2.13513,2.13513,2.13469,2.13469,25900082.0
2007-07-04 13:47:00,2.13462,2.13486,2.13458,2.13486,2348950.0
2007-07-04 13:48:00,2.13511,2.13526,2.13511,2.13515,10970149.0
2007-07-04 13:49:00,2.13496,2.13496,2.13463,2.13463,4505635.0
2007-07-04 13:50:00,2.13483,2.13524,2.13483,2.13505,3688679.0
2007-07-04 13:51:00,2.13494,2.13494,2.13474,2.13479,4220860.0
2007-07-04 13:52:00,2.13488,2.13515,2.13488,2.13515,3279322.0
2007-07-04 13:53:00,2.13522,2.13541,2.13522,2.13532,1379998.0
2007-07-04 13:54:00,2.13529,2.13531,2.13519,2.13519,8463458.0
2007-07-04 13:55:00,2.13505,2.13505,2.13468,2.13489,7535020.0
2007-07-04 13:56:00,2.13496,2.13496,2.13469,2.13469,11292928.0
2007-07-04 13:57:00,2.13463,2.13469,2.1346,2.13469,8086687.0
2007-07-04 13:58:00,2.13482,2.13506,2.13355,2.13484,3242808.0
2007-07-04 13:59:00,2.135,2.13508,2.13495,2.135,2293299.0
2007-07-04 14:00:00,2.13506,2.13513,2.13499,2.1351,2043772.0
2007-07-04 14:01:00,2.13504,2.13512,2.13486,2.13486,4327511.0
2007-07-04 14:02:00,2.13502,2.13506,2.13495,2.13502,1678443.0
2007-07-04 14:03:00,2.13493,2.13498,2.13483,2.13483,2794950.0
2007-07-04 14:04:00,2.13465,2.13465,2.13444,2.13449,30713285.0
2007-07-04 14:05:00,2.13457,2.13488,2.13457,2.13477,2959867.0
2007-07-04 14:06:00,2.1347,2.13479,2.13465,2.13465,4615852.0
2007-07-04 14:07:00,2.13462,2.13462,2.13398,2.13398,15253518.0
2007-07-04 14:08:00,2.13427,2.13431,2.13417,2.13431,8792223.0
2007-07-04 14:09:00,2.13432,2.13442,2.13429,2.13442,11915544.0
2007-07-04 14:10:00,2.13448,2.13463,2.13447,2.13456,8489271.0
2007-07-04 14:11:00,2.13454,2.13454,2.13429,2.13429,1734056.0
2007-07-04 14:12:00,2.13428,2.13435,2.13428,2.13431,2450077.0
2007-07-04 14:13:00,2.13413,2.13413,2.13361,2.13361,19274653.0
2007-07-04 14:14:00,2.13362,2.13416,2.13362,2.13415,3955166.0
2007-07-04 14:15:00,2.13437,2.13468,2.13437,2.13438,5558715.0
2007-07-04 14:16:00,2.13432,2.13434,2.13415,2.13432,1056327.0
2007-07-04 14:17:00,2.13433,2.13441,2.13433,2.1344,3758062.0
2007-07-04 14:18:00,2.13435,2.13447,2.13426,2.13447,1580274.0
2007-07-04 14:19:00,2.13445,2.13445,2.13434,2.13441,2518549.0
2007-07-04 14:20:00,2.13425,2.13457,2.13425,2.13457,1888195.0
2007-07-04 14:21:00,2.13461,2.13461,2.13454,2.13454,12620011.0
2007-07-04 14:22:00,2.13416,2.13455,2.13416,2.13424,14783406.0
2007-07-04 14:23:00,2.13418,2.13429,2.13414,2.1342,1626368.0
2007-07-04 14:24:00,2.13435,2.13462,2.13435,2.13462,4595262.0
2007-07-04 14:25:00,2.13447,2.13447,2.13398,2.13398,2757067.0
2007-07-04 14:26:00,2.13446,2.13474,2.13446,2.13459,10707273.0
2007-07-04 14:27:00,2.1345,2.13464,2.13432,2.13432,2247871.0
2007-07-04 14:28:00,2.13421,2.1343,2.13396,2.1343,37829092.0
2007-07-04 14:29:00,2.13431,2.13433,2.13411,2.13411,3544457.0
2007-07-04 14:30:00,2.13408,2.1341,2.13403,2.13403,7357606.0
2007-07-04 14:31:00,2.13391,2.13391,2.13359,2.13383,23730203.0
2007-07-04 14:32:00,2.13399,2.13417,2.13399,2.13417,7682120.0
2007-07-04 14:33:00,2.13421,2.13433,2.13421,2.13425,7419759.0
2007-07-04 14:34:00,2.13431,2.13434,2.13426,2.13428,18139204.0
2007-07-04 14:35:00,2.13426,2.13435,2.13418,2.13435,572950.0
2007-07-04 14:36:00,2.1344,2.13448,2.13406,2.13448,5209676.0
2007-07-04 14:37:00,2.13448,2.13452,2.13435,2.13435,6188260.0
2007-07-04 14:38:00,2.13423,2.13439,2.13422,2.13439,2611114.0
2007-07-04 14:39:00,2.13447,2.13472,2.13447,2.13472,11026309.0
2007-07-04 14:40:00,2.13471,2.13506,2.13471,2.13506,3530508.0
2007-07-04 14:41:00,2.1351,2.13524,2.13509,2.13515,9671197.0
2007-07-04 14:42:00,2.13509,2.13509,2.13481,2.13481,7152971.0
2007-07-04 14:43:00,2.13495,2.13498,2.13475,2.13475,8939516.0
2007-07-04 14:44:00,2.13462,2.13462,2.13446,2.13453,8656596.0
2007-07-04 14:45:00,2.13458,2.13463,2.13448,2.13463,1013270.0
2007-07-04 14:46:00,2.13458,2.13473,2.13458,2.13464,7612782.0
2007-07-04 14:47:00,2.13455,2.13455,2.13425,2.13429,9620129.0
2007-07-04 14:48:00,2.13425,2.13443,2.13408,2.13443,2081938.0
2007-07-04 14:49:00,2.1345,2.13454,2.13445,2.13451,10582806.0
2007-07-04 14:50:00,2.13461,2.13461,2.13448,2.13448,14628860.0
2007-07-04 14:51:00,2.13474,2.13508,2.13474,2.13507,3442003.0
2007-07-04 14:52:00,2.13508,2.13508,2.13461,2.13464,6351322.0
2007-07-04 14:53:00,2.13457,2.13493,2.13457,2.13493,2998132.0
2007-07-04 14:54:00,2.13498,2.13516,2.1349,2.13516,3540357.0
2007-07-04 14:55:00,2.13494,2.13518,2.13494,2.13518,6176486.0
2007-07-04 14:56:00,2.13529,2.1354,2.13524,2.13526,10001851.0
2007-07-04 14:57:00,2.1353,2.13553,2.1353,2.13553,8997893.0
2007-07-04 14:58:00,2.13532,2.13538,2.13489,2.13489,6949717.0
2007-07-04 14:59:00,2.13518,2.13518,2.1345,2.1345,1779462.0
2007-07-04 15:00:00,2.13453,2.13519,2.13453,2.13519,3048596.0
2007-07-04 15:01:00,2.13502,2.13502,2.13465,2.13498,12371774.0
2007-07-04 15:02:00,2.13509,2.13526,2.13509,2.13509,2588319.0
2007-07-04 15:03:00,2.13506,2.13506,2.13502,2.13503,23297328.0
2007-07-04 15:04:00,2.13504,2.13504,2.13456,2.13456,1446600.0
2007-07-04 15:05:00,2.13465,2.13465,2.13414,2.1345,5844808.0
2007-07-04 15:06:00,2.13442,2.13442,2.13415,2.13422,11595615.0
2007-07-04 15:07:00,2.13437,2.13454,2.13436,2.13454,9040730.0
2007-07-04 15:08:00,2.13462,2.13474,2.13432,2.13474,2016385.0
2007-07-04 15:09:00,2.13473,2.13473,2.13443,2.13443,9058652.0
2007-07-04 15:10:00,2.13436,2.13436,2.13418,2.13434,1967241.0
2007-07-04 15:11:00,2.13439,2.1346,2.13418,2.13451,10652636.0
2007-07-04 15:12:00,2.13446,2.13458,2.13432,2.13441,3469277.0
2007-07-04 15:13:00,2.13436,2.13439,2.13427,2.13427,2425697.0
2007-07-04 15:14:00,2.13429,2.13429,2.13414,2.13417,9326953.0
2007-07-04 15:15:00,2.1341,2.1341,2.13397,2.13397,2231812.0
2007-07-04 15:16:00,2.13393,2.13407,2.13386,2.13407,4595808.0
2007-07-04 15:17:00,2.13406,2.13408,2.13389,2.13389,5626874.0
2007-07-04 15:18:00,2.13372,2.13372,2.1334,2.13372,6830718.0
2007-07-04 15:19:00,2.1337,2.13384,2.13362,2.13362,993801.0
2007-07-04 15:20:00,2.13349,2.13372,2.13323,2.13372,13129385.0
2007-07-04 15:21:00,2.1338,2.13385,2.13345,2.13384,593456.0
2007-07-04 15:22:00,2.13378,2.13394,2.13374,2.13394,8632897.0
2007-07-04 15:23:00,2.13404,2.1342,2.13401,2.13401,35743858.0
2007-07-04 15:24:00,2.13404,2.13416,2.13362,2.13362,8764602.0
2007-07-04 15:25:00,2.13366,2.13373,2.13342,2.13342,8622913.0
2007-07-04 15:26:00,2.13355,2.13355,2.13333,2.13333,7277442.0
2007-07-04 15:27:00,2.13308,2.13328,2.13308,2.13323,18324320.0
2007-07-04 15:28:00,2.1333,2.13359,2.1333,2.13359,4425885.0
2007-07-04 15:29:00,2.13361,2.13367,2.13361,2.13363,4819945.0
2007-07-04 15:30:00,2.13358,2.13387,2.13358,2.13387,3288074.0
2007-07-04 15:31:00,2.13393,2.13406,2.13376,2.13406,484170.0
2007-07-04 15:32:00,2.13406,2.13432,2.13395,2.13432,9588735.0
2007-07-04 15:33:00,2.13421,2.13436,2.1342,2.13433,20115464.0
2007-07-04 15:34:00,2.1344,2.13463,2.13433,2.13463,1932221.0
2007-07-04 15:35:00,2.13471,2.13471,2.13442,2.13461,8550095.0
2007-07-04 15:36:00,2.13466,2.13471,2.13448,2.13448,2819747.0
2007-07-04 15:37:00,2.13446,2.13468,2.13446,2.13468,5095155.0
2007-07-04 15:38:00,2.13483,2.13498,2.13455,2.13497,6531211.0
2007-07-04 15:39:00,2.13492,2.13513,2.13492,2.13512,18169830.0
2007-07-04 15:40:00,2.13515,2.13519,2.13497,2.13497,15174345.0
2007-07-04 15:41:00,2.13497,2.13556,2.13497,2.13556,1665346.0
2007-07-04 15:42:00,2.13563,2.13563,2.13533,2.13553,7301211.0
2007-07-04 15:43:00,2.13559,2.1359,2.13554,2.1359,2878029.0
2007-07-04 15:44:00,2.13591,2.13592,2.13551,2.13551,19777820.0
2007-07-04 15:45:00,2.13545,2.13545,2.13515,2.13524,2997773.0
2007-07-04 15:46:00,2.13525,2.1358,2.13525,2.1358,7775818.0
2007-07-04 15:47:00,2.13578,2.13602,2.13578,2.136,1696665.0
2007-07-04 15:48:00,2.13583,2.13584,2.13545,2.13584,9229201.0
2007-07-04 15:49:00,2.1359,2.13619,2.13584,2.13614,4181082.0
2007-07-04 15:50:00,2.13608,2.13643,2.13608,2.13643,3901653.0
2007-07-04 15:51:00,2.13656,2.13657,2.13635,2.13635,3824124.0
2007-07-04 15:52:00,2.13646,2.13646,2.13627,2.13628,25477545.0
2007-07-04 15:53:00,2.13623,2.13645,2.13623,2.13645,1669877.0
2007-07-04 15:54:00,2.1365,2.13655,2.13632,2.13648,10012431.0
2007-07-04 15:55:00,2.1364,2.1364,2.13605,2.13605,3794027.0
2007-07-04 15:56:00,2.13608,2.13609,2.13554,2.13609,19291539.0
2007-07-04 15:57:00,2.13619,2.13619,2.13609,2.13617,5336294.0
2007-07-04 15:58:00,2.13618,2.13625,2.13607,2.13618,20902342.0
2007-07-04 15:59:00,2.13601,2.13631,2.13601,2.13627,29583721.0
2007-07-04 16:00:00,2.13629,2.13629,2.13618,2.13618,2963060.0
2007-07-04 16:01:00,2.13612,2.13612,2.13596,2.13596,2629688.0
2007-07-04 16:02:00,2.13594,2.13602,2.13591,2.13602,591978.0
2007-07-04 16:03:00,2.13606,2.13622,2.13597,2.13597,13221321.0
2007-07-04 16:04:00,2.1359,2.13601,2.1359,2.13592,3258627.0
2007-07-04 16:05:00,2.13601,2.13601,2.13577,2.13577,21737383.0
2007-07-04 16:06:00,2.13567,2.13575,2.13543,2.13575,8456939.0
2007-07-04 16:07:00,2.13575,2.13592,2.13567,2.13567,447630.0
2007-07-04 16:08:00,2.13562,2.13581,2.13546,2.13581,5234181.0
2007-07-04 16:09:00,2.13585,2.13598,2.1357,2.1357,9745671.0
2007-07-04 16:10:00,2.13558,2.13562,2.13524,2.13562,566318.0
2007-07-04 16:11:00,2.13566,2.13566,2.13527,2.13535,14902712.0
2007-07-04 16:12:00,2.13544,2.13544,2.13527,2.13539,9715054.0
2007-07-04 16:13:00,2.13537,2.13537,2.13511,2.13511,527925.0
2007-07-04 16:14:00,2.1351,2.13522,2.13482,2.13522,7057492.0
2007-07-04 16:15:00,2.13531,2.13541,2.13504,2.13504,7682568.0
2007-07-04 16:16:00,2.13487,2.13502,2.13479,2.13497,4848140.0
2007-07-04 16:17:00,2.13494,2.13494,2.13467,2.13467,7682129.0
2007-07-04 16:18:00,2.13448,2.13458,2.13443,2.13443,24939966.0
2007-07-04 16:19:00,2.13441,2.13441,2.13417,2.13417,2114647.0
2007-07-04 16:20:00,2.13408,2.13408,2.13384,2.13395,7663222.0
2007-07-04 16:21:00,2.13391,2.13391,2.13344,2.13344,30933581.0
2007-07-04 16:22:00,2.13355,2.13355,2.13327,2.13327,6387442.0
2007-07-04 16:23:00,2.13328,2.13328,2.13302,2.13302,1768395.0
2007-07-04 16:24:00,2.13302,2.13302,2.13283,2.13292,10612317.0
2007-07-04 16:25:00,2.13286,2.13286,2.13267,2.13268,3381356.0
2007-07-04 16:26:00,2.13265,2.13265,2.13223,2.13224,4629805.0
2007-07-04 16:27:00,2.13213,2.13213,2.13166,2.13167,1263442.0
2007-07-04 16:28:00,2.13146,2.13155,2.13117,2.13155,2850949.0
2007-07-04 16:29:00,2.13158,2.13193,2.13158,2.13193,7210243.0
2007-07-04 16:30:00,2.13189,2.13194,2.13171,2.13182,2538059.0
2007-07-04 16:31:00,2.13184,2.13215,2.13184,2.13215,2234300.0
2007-07-04 16:32:00,2.13224,2.13235,2.13224,2.13227,12492864.0
2007-07-04 16:33:00,2.13228,2.13228,2.13209,2.13217,2919903.0
2007-07-04 16:34:00,2.1322,2.13225,2.13209,2.13224,1394119.0
2007-07-04 16:35:00,2.13223,2.1323,2.13199,2.13214,15063638.0
2007-07-04 16:36:00,2.13222,2.13224,2.13209,2.13209,17029296.0
2007-07-04 16:37:00,2.13198,2.132,2.13167,2.13186,2389078.0
2007-07-04 16:38:00,2.13188,2.13206,2.13187,2.13187,3216390.0
2007-07-04 16:39:00,2.13168,2.13168,2.13128,2.13149,8419410.0
2007-07-04 16:40:00,2.13142,2.13142,2.13091,2.13091,22559114.0
2007-07-04 16:41:00,2.13099,2.13099,2.13056,2.13057,4249007.0
2007-07-04 16:42:00,2.1305,2.1305,2.12974,2.12989,9340752.0
2007-07-04 16:43:00,2.12989,2.13021,2.12987,2.13021,7298658.0
2007-07-04 16:44:00,2.13027,2.13042,2.13021,2.13042,4983879.0
2007-07-04 16:45:00,2.13043,2.13043,2.13029,2.13032,4400705.0
2007-07-04 16:46:00,2.13016,2.13016,2.13005,2.13013,24377974.0
2007-07-04 16:47:00,2.13001,2.13001,2.12973,2.12975,17440810.0
2007-07-04 16:48:00,2.12974,2.12984,2.12943,2.12943,4111551.0
2007-07-04 16:49:00,2.12939,2.12941,2.12916,2.12916,17344993.0
2007-07-04 16:50:00,2.12926,2.12951,2.12925,2.12951,2021360.0
2007-07-04 16:51:00,2.12946,2.12994,2.12812,2.12994,816991.0
2007-07-04 16:52:00,2.13001,2.13001,2.12983,2.12983,7203505.0
2007-07-04 16:53:00,2.12976,2.12992,2.12974,2.12975,2300720.0
2007-07-04 16:54:00,2.12972,2.12996,2.12972,2.12981,38689400.0
2007-07-04 16:55:00,2.12993,2.13016,2.12993,2.13016,4242048.0
2007-07-04 16:56:00,2.1301,2.13021,2.1301,2.13016,5962124.0
2007-07-04 16:57:00,2.13018,2.13018,2.12971,2.12971,9061974.0
2007-07-04 16:58:00,2.12972,2.12972,2.12927,2.12927,7472104.0
2007-07-04 16:59:00,2.12927,2.12939,2.12927,2.12939,284850.0
2007-07-04 17:00:00,2.12939,2.12985,2.12939,2.12985,2346543.0
2007-07-04 17:01:00,2.12992,2.13058,2.12992,2.13058,4743436.0
2007-07-04 17:02:00,2.13081,2.13164,2.13081,2.13164,7458864.0
2007-07-04 17:03:00,2.13166,2.13224,2.13166,2.13214,1862659.0
2007-07-04 17:04:00,2.13207,2.13214,2.13196,2.13203,2390686.0
2007-07-04 17:05:00,2.13192,2.13192,2.1318,2.1318,3197461.0
2007-07-04 17:06:00,2.13177,2.13177,2.13155,2.13164,15741699.0
2007-07-04 17:07:00,2.13157,2.13165,2.13154,2.13154,12915177.0
2007-07-04 17:08:00,2.13148,2.13148,2.13109,2.1313,3136024.0
2007-07-04 17:09:00,2.13143,2.13159,2.13139,2.13145,4869028.0
2007-07-04 17:10:00,2.13149,2.13154,2.13129,2.13129,8593747.0
2007-07-04 17:11:00,2.13145,2.13161,2.13136,2.13161,4937059.0
2007-07-04 17:12:00,2.13174,2.13201,2.13174,2.13201,1328352.0
2007-07-04 17:13:00,2.13204,2.13216,2.13204,2.13216,4200207.0
2007-07-04 17:14:00,2.1323,2.13246,2.13225,2.13225,8325769.0
2007-07-04 17:15:00,2.13223,2.13223,2.13206,2.13206,4698683.0
2007-07-04 17:16:00,2.13236,2.13261,2.13236,2.13251,6546601.0
2007-07-04 17:17:00,2.13275,2.13288,2.13271,2.13273,8426215.0
2007-07-04 17:18:00,2.13284,2.133,2.13284,2.13292,688493.0
2007-07-04 17:19:00,2.13285,2.13285,2.1325,2.1325,2033638.0
2007-07-04 17:20:00,2.1325,2.1325,2.13229,2.13231,5018890.0
2007-07-04 17:21:00,2.13224,2.13224,2.13186,2.13186,10994579.0
2007-07-04 17:22:00,2.13186,2.13209,2.13176,2.13209,28945866.0
2007-07-04 17:23:00,2.13209,2.13218,2.13202,2.13218,2378015.0
2007-07-04 17:24:00,2.13228,2.13238,2.13219,2.13235,6289931.0
2007-07-04 17:25:00,2.13234,2.13234,2.13203,2.13203,3527006.0
2007-07-04 17:26:00,2.13205,2.13222,2.132,2.13222,11024927.0
2007-07-04 17:27:00,2.13219,2.13219,2.13201,2.1321,3234810.0
2007-07-04 17:28:00,2.13191,2.1321,2.13191,2.13199,2734166.0
2007-07-04 17:29:00,2.13191,2.13202,2.13181,2.132,1611376.0
2007-07-04 17:30:00,2.13217,2.13242,2.13217,2.1324,13159325.0
2007-07-04 17:31:00,2.13258,2.13268,2.13252,2.13264,824175.0
2007-07-04 17:32:00,2.13265,2.13266,2.13233,2.13233,6654868.0
2007-07-04 17:33:00,2.1323,2.13236,2.13215,2.13236,7499993.0
2007-07-04 17:34:00,2.13246,2.13263,2.13246,2.13253,2836517.0
2007-07-04 17:35:00,2.13241,2.13258,2.13231,2.13252,27728770.0
2007-07-04 17:36:00,2.13277,2.13304,2.13251,2.13283,6879095.0
2007-07-04 17:37:00,2.13277,2.13282,2.13257,2.13282,866812.0
2007-07-04 17:38:00,2.13286,2.13298,2.13279,2.13281,7143973.0
2007-07-04 17:39:00,2.13283,2.13303,2.13274,2.13293,678685.0
2007-07-04 17:40:00,2.13308,2.13308,2.13284,2.13284,3784423.0
2007-07-04 17:41:00,2.13297,2.13323,2.13297,2.13306,1628839.0
2007-07-04 17:42:00,2.13311,2.1333,2.13309,2.1333,8719991.0
2007-07-04 17:43:00,2.13328,2.13328,2.13285,2.13295,2008335.0
2007-07-04 17:44:00,2.13287,2.13303,2.13252,2.13276,12373107.0
2007-07-04 17:45:00,2.13275,2.13277,2.13219,2.13219,5691998.0
2007-07-04 17:46:00,2.13219,2.13219,2.13192,2.13201,1472608.0
2007-07-04 17:47:00,2.13208,2.13219,2.13204,2.13208,6365559.0
2007-07-04 17:48:00,2.13165,2.132,2.13165,2.13176,9881526.0
2007-07-04 17:49:00,2.13146,2.13146,2.13128,2.13135,1617545.0
2007-07-04 17:50:00,2.13137,2.13152,2.1313,2.13152,36783044.0
2007-07-04 17:51:00,2.13143,2.13143,2.13112,2.13121,679224.0
2007-07-04 17:52:00,2.13106,2.13133,2.13106,2.13133,1135088.0
2007-07-04 17:53:00,2.13131,2.13131,2.13114,2.13118,3649817.0
2007-07-04 17:54:00,2.13119,2.13123,2.13106,2.13106,1875126.0
2007-07-04 17:55:00,2.13095,2.13099,2.13083,2.13083,2818800.0
2007-07-04 17:56:00,2.13083,2.13083,2.12929,2.13064,8377845.0
2007-07-04 17:57:00,2.13061,2.13068,2.13052,2.13052,13400734.0
2007-07-04 17:58:00,2.13046,2.13065,2.13039,2.13065,11030967.0
2007-07-04 17:59:00,2.1306,2.1306,2.13023,2.13023,5647602.0
2007-07-04 18:00:00,2.13023,2.13024,2.12991,2.12991,1342375.0
2007-07-04 18:01:00,2.12976,2.12985,2.12949,2.12985,679142.0
2007-07-04 18:02:00,2.13001,2.13018,2.12988,2.12988,14870564.0
2007-07-04 18:03:00,2.12991,2.12996,2.12976,2.12985,2473292.0
2007-07-04 18:04:00,2.12991,2.13017,2.12991,2.13017,8981274.0
2007-07-04 18:05:00,2.1303,2.13044,2.1303,2.13033,6262567.0
2007-07-04 18:06:00,2.13024,2.13025,2.13018,2.13025,8223532.0
2007-07-04 18:07:00,2.13027,2.13027,2.12992,2.13014,5749581.0
2007-07-04 18:08:00,2.13008,2.13026,2.13008,2.13015,20714901.0
2007-07-04 18:09:00,2.1301,2.13036,2.1301,2.13033,6430379.0
2007-07-04 18:10:00,2.13049,2.13067,2.13049,2.13066,2762984.0
2007-07-04 18:11:00,2.13066,2.13066,2.13046,2.13052,1861074.0
2007-07-04 18:12:00,2.13037,2.13059,2.13022,2.13059,2972734.0
2007-07-04 18:13:00,2.1306,2.13071,2.13052,2.13066,15302546.0
2007-07-04 18:14:00,2.1307,2.1307,2.13036,2.13036,4217564.0
2007-07-04 18:15:00,2.13036,2.13079,2.13036,2.13079,3098789.0
2007-07-04 18:16:00,2.13077,2.13083,2.1305,2.13083,6926087.0
2007-07-04 18:17:00,2.1308,2.13084,2.13049,2.13049,8218231.0
2007-07-04 18:18:00,2.13044,2.13063,2.13033,2.13063,6690443.0
2007-07-04 18:19:00,2.13077,2.13077,2.1302,2.1302,18348700.0
2007-07-04 18:20:00,2.13051,2.13081,2.13051,2.13052,9461001.0
2007-07-04 18:21:00,2.13053,2.13067,2.13053,2.13053,16056880.0
2007-07-04 18:22:00,2.13055,2.13064,2.13043,2.13047,11217422.0
2007-07-04 18:24:00,2.13061,2.13064,2.13041,2.13062,2056822.0
2007-07-04 18:25:00,2.13061,2.13061,2.13047,2.13047,3490979.0
2007-07-04 18:26:00,2.13038,2.13038,2.13016,2.13021,19597746.0
2007-07-04 18:27:00,2.13029,2.13047,2.13029,2.13047,3671968.0
2007-07-04 18:28:00,2.13052,2.13065,2.1304,2.13065,2726950.0
2007-07-04 18:29:00,2.13057,2.13057,2.13029,2.13029,10878998.0
2007-07-04 18:30:00,2.13011,2.13069,2.13011,2.13065,12131196.0
2007-07-04 18:31:00,2.13059,2.13059,2.13035,2.13037,4479543.0
2007-07-04 18:32:00,2.13034,2.13065,2.13022,2.13065,3352931.0
2007-07-04 18:33:00,2.13071,2.13086,2.13071,2.13086,4154628.0
2007-07-04 18:34:00,2.13091,2.13104,2.13081,2.131,6461639.0
2007-07-04 18:35:00,2.13101,2.1311,2.13101,2.13106,10337051.0
2007-07-04 18:36:00,2.13108,2.13108,2.13073,2.13073,9660272.0
2007-07-04 18:37:00,2.13057,2.13072,2.1303,2.1303,1585279.0
2007-07-04 18:38:00,2.13048,2.13081,2.13043,2.13043,2617779.0
2007-07-04 18:39:00,2.13046,2.13058,2.13046,2.13049,2143221.0
2007-07-04 18:40:00,2.13044,2.13104,2.13044,2.13088,2669058.0
2007-07-04 18:41:00,2.13096,2.13101,2.13083,2.13083,2999705.0
2007-07-04 18:42:00,2.13084,2.13084,2.13043,2.13059,6529130.0
2007-07-04 18:43:00,2.13053,2.13053,2.13,2.13,3481455.0
2007-07-04 18:44:00,2.13038,2.13071,2.13034,2.13043,27373588.0
2007-07-04 18:45:00,2.13046,2.13046,2.13027,2.13042,9574489.0
2007-07-04 18:46:00,2.13046,2.13104,2.13046,2.13099,22526003.0
2007-07-04 18:47:00,2.13078,2.13078,2.13035,2.13035,3378986.0
2007-07-04 18:48:00,2.13013,2.13057,2.13013,2.13057,3344265.0
2007-07-04 18:49:00,2.13071,2.13072,2.13059,2.13059,18696671.0
2007-07-04 18:50:00,2.1306,2.1308,2.13059,2.13064,1382478.0
2007-07-04 18:51:00,2.13063,2.13074,2.13055,2.13074,18781589.0
2007-07-04 18:52:00,2.13073,2.13073,2.13043,2.13043,3283320.0
2007-07-04 18:53:00,2.13042,2.13044,2.13027,2.13032,12563754.0
2007-07-04 18:54:00,2.13031,2.13049,2.1303,2.13049,4816392.0
2007-07-04 18:55:00,2.13054,2.13054,2.13029,2.13041,4643140.0
2007-07-04 18:56:00,2.13045,2.13049,2.13024,2.13042,9045623.0
2007-07-04 18:57:00,2.13041,2.1305,2.1304,2.1304,13324378.0
2007-07-04 18:58:00,2.13031,2.13051,2.1302,2.13032,14618582.0
2007-07-04 18:59:00,2.13038,2.13038,2.13028,2.13036,1764597.0
2007-07-04 19:00:00,2.13041,2.13048,2.13032,2.13035,4779557.0
2007-07-04 19:01:00,2.1303,2.13031,2.13011,2.13018,319773.0
2007-07-04 19:02:00,2.13023,2.13034,2.13023,2.13024,2831143.0
2007-07-04 19:03:00,2.13036,2.13039,2.1303,2.13039,6780300.0
2007-07-04 19:04:00,2.13048,2.13062,2.13039,2.13049,13977637.0
2007-07-04 19:05:00,2.13068,2.13098,2.12941,2.13096,13983560.0
2007-07-04 19:06:00,2.13086,2.13095,2.13063,2.13078,7793542.0
2007-07-04 19:07:00,2.13061,2.13074,2.13041,2.13044,1780645.0
2007-07-04 19:08:00,2.13031,2.13046,2.13017,2.13037,9908548.0
2007-07-04 19:09:00,2.13036,2.13062,2.13035,2.13062,5012174.0
2007-07-04 19:10:00,2.13071,2.13075,2.1306,2.13066,3596274.0
2007-07-04 19:11:00,2.13061,2.13075,2.13061,2.13075,961153.0
2007-07-04 19:12:00,2.13055,2.13059,2.1304,2.13048,16666338.0
2007-07-04 19:13:00,2.13046,2.1308,2.13043,2.1308,2698474.0
2007-07-04 19:14:00,2.13082,2.13091,2.13082,2.13084,724640.0
2007-07-04 19:15:00,2.13073,2.13081,2.13035,2.13081,10173768.0
2007-07-04 19:16:00,2.13073,2.13073,2.13043,2.1305,3862127.0
2007-07-04 19:17:00,2.13034,2.13038,2.1301,2.13033,4384617.0
2007-07-04 19:18:00,2.1302,2.13024,2.13012,2.13013,6989167.0
2007-07-04 19:19:00,2.13013,2.13017,2.13,2.13013,8925340.0
2007-07-04 19:20:00,2.13018,2.13019,2.13008,2.13017,3491091.0
2007-07-04 19:21:00,2.13028,2.13028,2.12996,2.13017,4464593.0
2007-07-04 19:22:00,2.13023,2.13046,2.13023,2.13046,5527381.0
2007-07-04 19:23:00,2.13052,2.13081,2.13052,2.13081,7556403.0
2007-07-04 19:24:00,2.13073,2.13073,2.13002,2.13002,2145459.0
2007-07-04 19:26:00,2.13052,2.13073,2.13052,2.13073,13712437.0
2007-07-04 19:27:00,2.13084,2.13122,2.13084,2.131,6766317.0
2007-07-04 19:28:00,2.131,2.13113,2.131,2.13113,14921115.0
2007-07-04 19:29:00,2.13105,2.13105,2.13092,2.13092,20224102.0
2007-07-04 19:30:00,2.13094,2.13134,2.13088,2.13134,1686393.0
2007-07-04 19:31:00,2.13133,2.13133,2.13084,2.13086,1281392.0
2007-07-04 19:32:00,2.13087,2.13148,2.13087,2.13148,5847774.0
2007-07-04 19:33:00,2.13154,2.13173,2.13154,2.13173,496240.0
2007-07-04 19:34:00,2.13178,2.13178,2.13155,2.13157,6091183.0
2007-07-04 19:36:00,2.13149,2.13149,2.13124,2.1314,2413390.0
2007-07-04 19:37:00,2.13137,2.13142,2.1313,2.13142,1064975.0
2007-07-04 19:38:00,2.1314,2.13157,2.13139,2.13157,3665647.0
2007-07-04 19:39:00,2.13155,2.13155,2.13127,2.13143,2421559.0
2007-07-04 19:40:00,2.13142,2.13158,2.13137,2.13146,4893400.0
2007-07-04 19:41:00,2.13149,2.13158,2.1314,2.13148,11888453.0
2007-07-04 19:42:00,2.13149,2.13155,2.13133,2.1315,14359646.0
2007-07-04 19:43:00,2.13158,2.13158,2.13148,2.13155,1228255.0
2007-07-04 19:44:00,2.13181,2.13188,2.13181,2.13181,15807362.0
2007-07-04 19:46:00,2.13185,2.13203,2.1318,2.1318,39021900.0
2007-07-04 19:47:00,2.13164,2.13164,2.1313,2.13138,3804108.0
2007-07-04 19:48:00,2.13087,2.13134,2.13087,2.13134,15900639.0
2007-07-04 19:49:00,2.13122,2.13141,2.13108,2.13141,10131402.0
2007-07-04 19:50:00,2.13152,2.13152,2.1309,2.13096,55422926.0
2007-07-04 19:51:00,2.13094,2.13153,2.13094,2.13153,4525750.0
2007-07-04 19:52:00,2.13015,2.13152,2.13015,2.13108,3180068.0
2007-07-04 19:53:00,2.1312,2.13148,2.1312,2.13148,3616273.0
2007-07-04 19:54:00,2.13171,2.1318,2.13165,2.13178,2720620.0
2007-07-04 19:55:00,2.13158,2.13174,2.13133,2.13174,3980553.0
2007-07-04 19:56:00,2.13193,2.1326,2.1319,2.1326,4061631.0
2007-07-04 19:57:00,2.1328,2.13289,2.1326,2.1326,878026.0
2007-07-04 19:58:00,2.13289,2.13301,2.13285,2.13285,17709754.0
2007-07-04 19:59:00,2.13292,2.13308,2.13282,2.13304,18268785.0
2007-07-04 20:00:00,2.13285,2.13294,2.13256,2.13289,18017482.0
2007-07-04 20:01:00,2.13273,2.13277,2.13238,2.13238,14454257.0
2007-07-04 20:02:00,2.1324,2.13303,2.1324,2.13303,595473.0
2007-07-04 20:03:00,2.13312,2.13312,2.13268,2.13281,17709675.0
2007-07-04 20:04:00,2.13286,2.13295,2.1328,2.1328,2914892.0
2007-07-04 20:05:00,2.13283,2.13286,2.13271,2.13275,9394357.0
2007-07-04 20:06:00,2.13278,2.13291,2.13273,2.13275,10558679.0
2007-07-04 20:07:00,2.1326,2.13272,2.13234,2.13239,939625.0
2007-07-04 20:08:00,2.13247,2.1325,2.13237,2.1325,795774.0
2007-07-04 20:09:00,2.13255,2.13269,2.13253,2.13266,15241350.0
2007-07-04 20:10:00,2.13262,2.13305,2.13262,2.13305,2865405.0
2007-07-04 20:11:00,2.1331,2.13322,2.13303,2.13322,4622212.0
2007-07-04 20:12:00,2.13322,2.13327,2.13313,2.13317,24481000.0
2007-07-04 20:13:00,2.13325,2.13329,2.1331,2.1331,2038194.0
2007-07-04 20:14:00,2.13289,2.13357,2.13286,2.13357,23378328.0
2007-07-04 20:15:00,2.13359,2.13359,2.13318,2.13337,4247121.0
2007-07-04 20:16:00,2.13343,2.13399,2.13343,2.13399,2984346.0
2007-07-04 20:17:00,2.13409,2.13409,2.13333,2.13339,1662216.0
2007-07-04 20:18:00,2.13346,2.1336,2.13343,2.13343,3505778.0
2007-07-04 20:19:00,2.13327,2.13327,2.13308,2.13308,2379577.0
2007-07-04 20:20:00,2.13312,2.13315,2.13302,2.13314,5387794.0
2007-07-04 20:22:00,2.13316,2.13316,2.13293,2.13302,3695079.0
2007-07-04 20:23:00,2.13303,2.13305,2.13289,2.13293,9511692.0
2007-07-04 20:24:00,2.1328,2.1328,2.13274,2.1328,1943271.0
2007-07-04 20:25:00,2.13282,2.13282,2.13254,2.13271,6966533.0
2007-07-04 20:26:00,2.13283,2.13288,2.13272,2.13281,4375720.0
2007-07-04 20:27:00,2.1329,2.13308,2.13281,2.13308,13148528.0
2007-07-04 20:28:00,2.13306,2.13315,2.1329,2.1329,9090189.0
2007-07-04 20:29:00,2.13286,2.13289,2.13272,2.13289,10678544.0
2007-07-04 20:30:00,2.13296,2.13327,2.13296,2.13327,3025492.0
2007-07-04 20:31:00,2.13312,2.13312,2.13291,2.133,8775767.0
2007-07-04 20:32:00,2.13302,2.13313,2.13292,2.13304,1628659.0
2007-07-04 20:33:00,2.13309,2.1332,2.13302,2.13318,3422926.0
2007-07-04 20:34:00,2.13329,2.1334,2.13324,2.13337,857872.0
2007-07-04 20:35:00,2.13318,2.13318,2.13281,2.13281,5286761.0
2007-07-04 20:36:00,2.13287,2.13334,2.13287,2.13334,3868023.0
2007-07-04 20:37:00,2.13335,2.13335,2.13283,2.13283,3656258.0
2007-07-04 20:38:00,2.13278,2.13291,2.13278,2.13291,3472896.0
2007-07-04 20:40:00,2.13293,2.13294,2.13279,2.13279,3376336.0
2007-07-04 20:41:00,2.13276,2.13289,2.1327,2.13288,2038877.0
2007-07-04 20:42:00,2.13308,2.13337,2.13308,2.13327,8525338.0
2007-07-04 20:43:00,2.13312,2.13312,2.13296,2.13301,1494138.0
2007-07-04 20:44:00,2.13309,2.1333,2.13309,2.13317,2422675.0
2007-07-04 20:45:00,2.13313,2.13313,2.13285,2.13285,544554.0
2007-07-04 20:46:00,2.13278,2.13312,2.13274,2.13312,5160063.0
2007-07-04 20:47:00,2.13319,2.13319,2.13245,2.13245,5403932.0
2007-07-04 20:48:00,2.13243,2.13266,2.13241,2.13241,4927306.0
2007-07-04 20:49:00,2.13249,2.13292,2.13249,2.1329,19872284.0
2007-07-04 20:50:00,2.1328,2.13309,2.1328,2.13309,8442959.0
2007-07-04 20:51:00,2.13269,2.13302,2.13269,2.13279,1424561.0
2007-07-04 20:52:00,2.13277,2.1329,2.13238,2.13263,5255279.0
2007-07-04 20:53:00,2.13272,2.13301,2.13272,2.13287,6148973.0
2007-07-04 20:54:00,2.13284,2.13286,2.13239,2.13276,10861958.0
2007-07-04 20:55:00,2.13278,2.13282,2.13269,2.13279,1344032.0
2007-07-04 20:56:00,2.13279,2.13291,2.13248,2.13263,24149041.0
2007-07-04 20:57:00,2.13265,2.13265,2.13239,2.13239,2599376.0
2007-07-04 20:58:00,2.1325,2.13257,2.13231,2.13232,6701236.0
2007-07-04 20:59:00,2.13243,2.13254,2.13243,2.13254,4503329.0
2007-07-04 21:00:00,2.13252,2.1326,2.13212,2.13223,2612255.0
2007-07-04 21:01:00,2.13221,2.13236,2.13213,2.13214,5385348.0
2007-07-04 21:02:00,2.13231,2.13241,2.13225,2.13236,3468441.0
2007-07-04 21:03:00,2.13222,2.13222,2.13202,2.13221,11974443.0
2007-07-04 21:04:00,2.13235,2.13266,2.13235,2.13266,12619113.0
2007-07-04 21:06:00,2.13266,2.13266,2.13247,2.13252,2640890.0
2007-07-04 21:07:00,2.13255,2.13272,2.13255,2.13267,4734423.0
2007-07-04 21:08:00,2.13275,2.13296,2.13275,2.13291,2955278.0
2007-07-04 21:09:00,2.13276,2.13294,2.13261,2.13294,10308553.0
2007-07-04 21:10:00,2.13291,2.13312,2.13291,2.13312,902120.0
2007-07-04 21:11:00,2.13314,2.13314,2.13283,2.13305,7374976.0
2007-07-04 21:12:00,2.13313,2.13322,2.13313,2.13322,1935867.0
2007-07-04 21:13:00,2.13331,2.13353,2.13314,2.13343,1751544.0
2007-07-04 21:14:00,2.13337,2.13338,2.13321,2.13321,3385864.0
2007-07-04 21:15:00,2.13298,2.13319,2.13291,2.13319,10222000.0
2007-07-04 21:16:00,2.13324,2.13333,2.1331,2.13318,1549002.0
2007-07-04 21:17:00,2.13313,2.13317,2.133,2.13314,20642763.0
2007-07-04 21:18:00,2.13307,2.13311,2.13294,2.13311,30745391.0
2007-07-04 21:19:00,2.133,2.133,2.13279,2.13297,37342891.0
2007-07-04 21:20:00,2.13316,2.13329,2.13308,2.13329,21647639.0
2007-07-04 21:21:00,2.13322,2.13352,2.13322,2.13352,12581354.0
2007-07-04 21:22:00,2.13357,2.13369,2.13357,2.13369,2209926.0
2007-07-04 21:24:00,2.13357,2.13357,2.13345,2.13351,3094410.0
2007-07-04 21:25:00,2.1335,2.1335,2.13319,2.13325,10312373.0
2007-07-04 21:26:00,2.13333,2.13343,2.13304,2.1333,4309119.0
2007-07-04 21:27:00,2.13328,2.13328,2.13313,2.13322,20060263.0
2007-07-04 21:28:00,2.13314,2.13331,2.13314,2.13316,9221455.0
2007-07-04 21:29:00,2.13316,2.13327,2.13312,2.13315,3055348.0
2007-07-04 21:30:00,2.13315,2.13315,2.13298,2.13306,2782619.0
2007-07-04 21:31:00,2.13309,2.13337,2.13305,2.13337,3025233.0
2007-07-04 21:32:00,2.13357,2.13403,2.13357,2.13403,8778933.0
2007-07-04 21:33:00,2.13402,2.13424,2.13402,2.13419,916434.0
2007-07-04 21:34:00,2.13429,2.13456,2.13427,2.13456,5389774.0
2007-07-04 21:35:00,2.1345,2.1345,2.13443,2.13445,16362123.0
2007-07-04 21:36:00,2.13441,2.13441,2.13415,2.13415,6064796.0
2007-07-04 21:37:00,2.13398,2.13398,2.13361,2.13378,2074688.0
2007-07-04 21:38:00,2.13378,2.134,2.13378,2.134,13158062.0
2007-07-04 21:39:00,2.13396,2.13408,2.13386,2.13386,4613562.0
2007-07-04 21:40:00,2.13398,2.13398,2.13347,2.13361,3284135.0
2007-07-04 21:41:00,2.13358,2.13358,2.13319,2.13322,8509215.0
2007-07-04 21:42:00,2.13312,2.13345,2.13312,2.13345,1284696.0
2007-07-04 21:43:00,2.1333,2.13346,2.13305,2.13346,5726877.0
2007-07-04 21:44:00,2.13351,2.13371,2.13351,2.13368,9555645.0
2007-07-04 21:46:00,2.13362,2.1339,2.13354,2.1339,19323434.0
2007-07-04 21:47:00,2.13384,2.13384,2.13359,2.13372,7139997.0
2007-07-04 21:48:00,2.13366,2.13378,2.13366,2.13378,5918579.0
2007-07-04 21:49:00,2.13374,2.13379,2.13357,2.13357,8246866.0
2007-07-04 21:50:00,2.13353,2.13365,2.13344,2.13365,5815273.0
2007-07-04 21:51:00,2.13348,2.13357,2.13335,2.13357,2989849.0
2007-07-04 21:52:00,2.13364,2.13369,2.13363,2.13367,9546050.0
2007-07-04 21:54:00,2.13366,2.13379,2.13361,2.13379,2815803.0
2007-07-04 21:55:00,2.13378,2.13391,2.13378,2.13386,5559735.0
2007-07-04 21:56:00,2.13374,2.13374,2.13356,2.13356,5302082.0
2007-07-04 21:57:00,2.1335,2.13351,2.13325,2.13345,19997878.0
2007-07-04 21:58:00,2.13362,2.13369,2.13355,2.13368,4292206.0
2007-07-04 22:00:00,2.13369,2.13369,2.13353,2.13353,12019987.0
2007-07-04 22:01:00,2.13335,2.13345,2.13331,2.13345,24768919.0
2007-07-04 22:02:00,2.13334,2.13334,2.1331,2.13318,3066673.0
2007-07-04 22:03:00,2.13312,2.13321,2.13305,2.13321,2846105.0
2007-07-04 22:04:00,2.13336,2.13351,2.13336,2.1335,2503195.0
2007-07-04 22:06:00,2.1335,2.13377,2.1335,2.13377,11026030.0
2007-07-04 22:07:00,2.13385,2.13408,2.13384,2.13404,11984779.0
2007-07-04 22:08:00,2.13394,2.13394,2.1336,2.1336,1459037.0
2007-07-04 22:09:00,2.13357,2.13363,2.13344,2.13344,3979198.0
2007-07-04 22:10:00,2.13347,2.13404,2.13347,2.13395,1390981.0
2007-07-04 22:11:00,2.13401,2.13401,2.13359,2.13359,14048409.0
2007-07-04 22:12:00,2.13345,2.13348,2.13327,2.13345,9891018.0
2007-07-04 22:13:00,2.13341,2.13362,2.1334,2.1334,1608060.0
2007-07-04 22:14:00,2.13312,2.13321,2.13293,2.13293,681908.0
2007-07-04 22:15:00,2.13286,2.13327,2.1328,2.13326,14796631.0
2007-07-04 22:16:00,2.13355,2.13388,2.13355,2.13386,4259378.0
2007-07-04 22:18:00,2.13382,2.13386,2.1334,2.13385,3211041.0
2007-07-04 22:20:00,2.13403,2.13412,2.13396,2.13396,4139264.0
2007-07-04 22:21:00,2.13382,2.13387,2.13366,2.13385,3238183.0
2007-07-04 22:22:00,2.13401,2.13438,2.13401,2.13417,6323854.0
2007-07-04 22:23:00,2.13426,2.1343,2.13408,2.1343,2572435.0
2007-07-04 22:24:00,2.13427,2.13427,2.13398,2.13398,16350020.0
2007-07-04 22:25:00,2.13404,2.13407,2.13398,2.13398,10336545.0
2007-07-04 22:26:00,2.13394,2.13394,2.13372,2.13372,4393324.0
2007-07-04 22:27:00,2.13385,2.13397,2.13362,2.13362,19971574.0
2007-07-04 22:28:00,2.13401,2.13422,2.13401,2.13402,6621628.0
2007-07-04 22:29:00,2.13385,2.13407,2.1337,2.13375,10040663.0
2007-07-04 22:30:00,2.1338,2.13407,2.1338,2.13407,14792335.0
2007-07-04 22:31:00,2.134,2.13403,2.13393,2.13398,12626639.0
2007-07-04 22:32:00,2.13388,2.13399,2.13368,2.13368,14597170.0
2007-07-04 22:33:00,2.13379,2.13417,2.13379,2.13411,11639895.0
2007-07-04 22:34:00,2.13414,2.13414,2.13259,2.13397,1873324.0
2007-07-04 22:35:00,2.13394,2.1341,2.13392,2.1341,2337286.0
2007-07-04 22:36:00,2.1342,2.13424,2.13378,2.13378,3115800.0
2007-07-04 22:37:00,2.13378,2.13392,2.13376,2.13376,3176609.0
2007-07-04 22:38:00,2.13395,2.1341,2.13395,2.134,5450588.0
2007-07-04 22:39:00,2.13386,2.13388,2.13369,2.13382,4604651.0
2007-07-04 22:40:00,2.13396,2.13426,2.13396,2.13426,6452918.0
2007-07-04 22:41:00,2.13418,2.1342,2.13406,2.1341,7870834.0
2007-07-04 22:42:00,2.134,2.13401,2.13392,2.13401,3544593.0
2007-07-04 22:44:00,2.13397,2.13405,2.13362,2.13405,17734013.0
2007-07-04 22:46:00,2.13416,2.13418,2.13389,2.13403,17262519.0
2007-07-04 22:47:00,2.13406,2.13418,2.13404,2.13404,13844932.0
2007-07-04 22:48:00,2.13408,2.13416,2.13386,2.13386,11510687.0
2007-07-04 22:49:00,2.13387,2.13389,2.13371,2.13382,4114968.0
2007-07-04 22:50:00,2.134,2.13448,2.134,2.13437,2090444.0
2007-07-04 22:51:00,2.13417,2.13417,2.13377,2.13377,10706459.0
2007-07-04 22:52:00,2.13373,2.13399,2.1337,2.13399,11489410.0
2007-07-04 22:53:00,2.13397,2.13397,2.13349,2.13359,1687420.0
2007-07-04 22:54:00,2.13366,2.13366,2.13346,2.13346,32190924.0
2007-07-04 22:55:00,2.13342,2.13342,2.13271,2.13271,10021382.0
2007-07-04 22:56:00,2.13268,2.13268,2.13241,2.13241,22559078.0
2007-07-04 22:57:00,2.13238,2.13238,2.13206,2.13219,1422090.0
2007-07-04 22:58:00,2.13208,2.13208,2.13183,2.13186,2485323.0
2007-07-04 22:59:00,2.1317,2.13175,2.13151,2.13167,4026034.0
2007-07-04 23:00:00,2.13167,2.13167,2.13145,2.13145,11815353.0
2007-07-04 23:01:00,2.13133,2.13145,2.13132,2.13145,8077556.0
2007-07-04 23:02:00,2.13145,2.13152,2.13134,2.13134,10040494.0
2007-07-04 23:03:00,2.13145,2.13149,2.13135,2.13142,8465691.0
2007-07-04 23:04:00,2.13135,2.13147,2.13123,2.13147,5999277.0
2007-07-04 23:05:00,2.13149,2.13149,2.13117,2.13117,1416578.0
2007-07-04 23:06:00,2.13111,2.13118,2.13098,2.13113,14099402.0
2007-07-04 23:07:00,2.13125,2.13133,2.13115,2.13126,10971410.0
2007-07-04 23:08:00,2.13115,2.13125,2.13103,2.13125,8127353.0
2007-07-04 23:09:00,2.13132,2.1315,2.13132,2.13132,4478008.0
2007-07-04 23:10:00,2.13138,2.13144,2.13121,2.13121,5280921.0
2007-07-04 23:11:00,2.13122,2.13129,2.13117,2.13129,2965121.0
2007-07-04 23:12:00,2.13134,2.13137,2.13119,2.13135,3396360.0
2007-07-04 23:13:00,2.1313,2.1313,2.13108,2.13108,7013254.0
2007-07-04 23:14:00,2.13115,2.13139,2.13115,2.13139,4345955.0
2007-07-04 23:15:00,2.13137,2.13138,2.13126,2.13138,2523300.0
2007-07-04 23:16:00,2.13137,2.13149,2.13137,2.13144,44944691.0
2007-07-04 23:17:00,2.13142,2.13153,2.13142,2.13147,2712892.0
2007-07-04 23:18:00,2.13162,2.13174,2.13155,2.13174,2344271.0
2007-07-04 23:19:00,2.13162,2.13162,2.13114,2.1312,13592997.0
2007-07-04 23:20:00,2.13127,2.13195,2.13127,2.13195,1923095.0
2007-07-04 23:21:00,2.13172,2.13186,2.1316,2.13186,1705381.0
2007-07-04 23:22:00,2.13202,2.13215,2.13197,2.13207,5577695.0
2007-07-04 23:23:00,2.13188,2.13209,2.13188,2.13196,3134802.0
2007-07-04 23:24:00,2.13189,2.13208,2.13189,2.13204,5875415.0
2007-07-04 23:25:00,2.13182,2.13194,2.13177,2.13189,2574576.0
2007-07-04 23:26:00,2.13202,2.13223,2.13202,2.13211,7764003.0
2007-07-04 23:27:00,2.13206,2.13206,2.13139,2.13145,17856437.0
2007-07-04 23:28:00,2.13161,2.13219,2.13161,2.13219,19983648.0
2007-07-04 23:29:00,2.13215,2.13215,2.13145,2.13155,3226273.0
2007-07-04 23:30:00,2.13163,2.13236,2.13163,2.13236,2239844.0
2007-07-04 23:31:00,2.13244,2.13263,2.13244,2.13263,7921386.0
2007-07-04 23:32:00,2.13256,2.1326,2.13245,2.13245,4501815.0
2007-07-04 23:33:00,2.13248,2.13283,2.13248,2.13283,11609776.0
2007-07-04 23:34:00,2.1329,2.13299,2.13234,2.13234,2540751.0
2007-07-04 23:35:00,2.13229,2.13229,2.13199,2.13205,1912468.0
2007-07-04 23:36:00,2.13209,2.1325,2.13209,2.1325,1535652.0
2007-07-04 23:37:00,2.13246,2.13246,2.13198,2.13208,4889070.0
2007-07-04 23:38:00,2.13183,2.13254,2.13183,2.13254,1485339.0
2007-07-04 23:39:00,2.13243,2.13285,2.13243,2.13285,6318474.0
2007-07-04 23:40:00,2.13295,2.13307,2.13285,2.13285,7123921.0
2007-07-04 23:41:00,2.13303,2.13335,2.13302,2.13335,12488693.0
2007-07-04 23:42:00,2.1333,2.1333,2.13306,2.13306,1879286.0
2007-07-04 23:43:00,2.1331,2.1331,2.13264,2.13264,20255892.0
2007-07-04 23:44:00,2.1326,2.13333,2.13182,2.13333,4823491.0
2007-07-04 23:45:00,2.13341,2.13341,2.13315,2.13316,3744954.0
2007-07-04 23:46:00,2.13304,2.13304,2.13271,2.13293,10337659.0
2007-07-04 23:47:00,2.13304,2.13331,2.13304,2.13304,11976200.0
2007-07-04 23:48:00,2.13282,2.13295,2.13247,2.13295,1924713.0
2007-07-04 23:49:00,2.13307,2.13309,2.13299,2.133,6318357.0
2007-07-04 23:50:00,2.13301,2.13306,2.13295,2.13295,3807646.0
2007-07-04 23:51:00,2.13293,2.13315,2.13293,2.13302,8246321.0
2007-07-04 23:52:00,2.13317,2.13321,2.13317,2.13321,2090048.0
2007-07-04 23:53:00,2.13308,2.13308,2.13272,2.13285,23133535.0
2007-07-04 23:54:00,2.13291,2.133,2.13279,2.13287,815822.0
2007-07-04 23:55:00,2.13279,2.13282,2.13272,2.13277,3277362.0
2007-07-04 23:56:00,2.13276,2.13345,2.13276,2.13338,5181634.0
2007-07-04 23:57:00,2.13334,2.13334,2.13314,2.13314,10982925.0
2007-07-04 23:58:00,2.13318,2.13336,2.13305,2.13324,3768536.0
2007-07-04 23:59:00,2.13343,2.13366,2.13307,2.13366,2427572.0
2007-07-05 00:00:00,2.13348,2.13351,2.13337,2.13337,12884085.0
2007-07-05 00:01:00,2.13326,2.13326,2.13305,2.13305,17982542.0
2007-07-05 00:02:00,2.13316,2.13377,2.13316,2.13376,8259617.0
2007-07-05 00:03:00,2.13369,2.13369,2.13317,2.13352,4421329.0
2007-07-05 00:04:00,2.13353,2.13373,2.13316,2.13373,4100412.0
2007-07-05 00:05:00,2.13372,2.1339,2.13372,2.13376,7729862.0
2007-07-05 00:06:00,2.13369,2.13369,2.13322,2.13322,5309058.0
2007-07-05 00:07:00,2.1332,2.13355,2.1332,2.13355,4829812.0
2007-07-05 00:08:00,2.13349,2.13349,2.1333,2.13336,2087082.0
2007-07-05 00:09:00,2.13341,2.13369,2.13341,2.13363,18046086.0
2007-07-05 00:10:00,2.13348,2.13348,2.13274,2.13274,5406115.0
2007-07-05 00:11:00,2.13284,2.13306,2.13279,2.13306,15744142.0
2007-07-05 00:12:00,2.1331,2.13322,2.13308,2.13314,1744562.0
2007-07-05 00:13:00,2.13317,2.13322,2.13309,2.13322,17037962.0
2007-07-05 00:14:00,2.13331,2.13355,2.13315,2.13327,15698664.0
2007-07-05 00:15:00,2.13337,2.13337,2.1332,2.13323,4490155.0
2007-07-05 00:16:00,2.133,2.13347,2.133,2.13334,4328419.0
2007-07-05 00:17:00,2.13337,2.13354,2.13337,2.13342,4593556.0
2007-07-05 00:18:00,2.13337,2.13364,2.13334,2.13364,2668462.0
2007-07-05 00:19:00,2.13344,2.13344,2.13322,2.13341,1705159.0
2007-07-05 00:20:00,2.13351,2.13356,2.13301,2.13328,7586262.0
2007-07-05 00:21:00,2.13346,2.13346,2.13314,2.13345,4695404.0
2007-07-05 00:22:00,2.13343,2.13343,2.13335,2.13335,3186491.0
2007-07-05 00:23:00,2.13312,2.13314,2.13282,2.13304,3883567.0
2007-07-05 00:24:00,2.13314,2.13326,2.13281,2.13281,4320249.0
2007-07-05 00:25:00,2.1326,2.1326,2.13206,2.13206,6068808.0
2007-07-05 00:26:00,2.132,2.13209,2.13199,2.13209,5928436.0
2007-07-05 00:27:00,2.13215,2.13215,2.13196,2.13207,3668964.0
2007-07-05 00:28:00,2.13207,2.13215,2.13191,2.13191,1971957.0
2007-07-05 00:29:00,2.13179,2.13192,2.13179,2.13191,10431841.0
2007-07-05 00:30:00,2.13187,2.13187,2.13185,2.13185,2737802.0
2007-07-05 00:31:00,2.13205,2.13234,2.13201,2.13201,19499556.0
2007-07-05 00:32:00,2.13192,2.13193,2.13149,2.13154,8073917.0
2007-07-05 00:33:00,2.13146,2.13148,2.13119,2.1312,6597635.0
2007-07-05 00:34:00,2.13127,2.13163,2.13127,2.13158,7101345.0
2007-07-05 00:35:00,2.13155,2.13155,2.13112,2.13112,15709935.0
2007-07-05 00:36:00,2.13113,2.13166,2.13072,2.13166,5939103.0
2007-07-05 00:37:00,2.13151,2.13162,2.1315,2.13161,6723059.0
2007-07-05 00:38:00,2.13156,2.13156,2.13108,2.13126,4026578.0
2007-07-05 00:39:00,2.13122,2.13122,2.1308,2.13093,10500589.0
2007-07-05 00:40:00,2.13105,2.13129,2.13105,2.13127,11687969.0
2007-07-05 00:41:00,2.13148,2.13179,2.13148,2.13165,6663784.0
2007-07-05 00:42:00,2.13162,2.13162,2.1314,2.13152,2320192.0
2007-07-05 00:43:00,2.13148,2.13148,2.13099,2.13136,10471600.0
2007-07-05 00:44:00,2.13115,2.13128,2.13106,2.13128,17363425.0
2007-07-05 00:45:00,2.13126,2.13158,2.13126,2.13156,14094583.0
2007-07-05 00:46:00,2.13145,2.13148,2.1312,2.1312,2656112.0
2007-07-05 00:47:00,2.13131,2.13146,2.13131,2.13137,2952011.0
2007-07-05 00:48:00,2.13116,2.13133,2.13116,2.13133,730157.0
2007-07-05 00:49:00,2.13125,2.13126,2.1311,2.13121,3133094.0
2007-07-05 00:50:00,2.13124,2.1313,2.1312,2.13127,2321727.0
2007-07-05 00:51:00,2.13114,2.13126,2.13109,2.13126,4110270.0
2007-07-05 00:52:00,2.13126,2.13165,2.13126,2.13131,1853961.0
2007-07-05 00:53:00,2.13131,2.13133,2.13118,2.13118,14667027.0
2007-07-05 00:54:00,2.13119,2.13119,2.13056,2.13082,2783116.0
2007-07-05 00:56:00,2.13082,2.13106,2.13082,2.13088,3246751.0
2007-07-05 00:57:00,2.1311,2.13119,2.13101,2.13119,33429987.0
2007-07-05 00:58:00,2.13119,2.13138,2.13108,2.13132,7785568.0
2007-07-05 00:59:00,2.13125,2.13136,2.13115,2.13136,10303962.0
2007-07-05 01:00:00,2.13138,2.13154,2.13128,2.13128,17811117.0
2007-07-05 01:01:00,2.13132,2.13136,2.13119,2.13136,2427090.0
2007-07-05 01:02:00,2.13132,2.13132,2.13105,2.13117,9715948.0
2007-07-05 01:03:00,2.13104,2.13135,2.13103,2.13135,21797400.0
2007-07-05 01:04:00,2.13138,2.13187,2.13138,2.13178,3935887.0
2007-07-05 01:05:00,2.13188,2.13188,2.13161,2.13167,5091415.0
2007-07-05 01:06:00,2.13189,2.13216,2.13189,2.13216,10952058.0
2007-07-05 01:07:00,2.13215,2.13215,2.13164,2.13165,23230208.0
2007-07-05 01:08:00,2.13198,2.13226,2.13193,2.13226,19454040.0
2007-07-05 01:09:00,2.13216,2.13216,2.13188,2.13195,7879929.0
2007-07-05 01:10:00,2.13187,2.13205,2.13161,2.13205,2246190.0
2007-07-05 01:11:00,2.13205,2.13208,2.13195,2.13201,2500102.0
2007-07-05 01:12:00,2.13208,2.13227,2.13208,2.13216,3721207.0
2007-07-05 01:13:00,2.13213,2.13222,2.13211,2.13222,16207839.0
2007-07-05 01:14:00,2.13219,2.13219,2.13198,2.13198,2789319.0
2007-07-05 01:15:00,2.13182,2.13182,2.13147,2.13161,1525607.0
2007-07-05 01:16:00,2.13159,2.13217,2.1315,2.13211,3692414.0
2007-07-05 01:17:00,2.13214,2.13214,2.13187,2.132,649540.0
2007-07-05 01:18:00,2.13225,2.13237,2.13223,2.13228,5094068.0
2007-07-05 01:19:00,2.13244,2.13249,2.13244,2.13249,472769.0
2007-07-05 01:20:00,2.13256,2.1327,2.13249,2.13257,4793688.0
2007-07-05 01:21:00,2.13241,2.13245,2.13235,2.13235,1702282.0
2007-07-05 01:22:00,2.13231,2.13237,2.13224,2.13231,1839756.0
2007-07-05 01:23:00,2.13221,2.13224,2.13203,2.13224,3852072.0
2007-07-05 01:24:00,2.13216,2.13221,2.1319,2.13204,9011080.0
2007-07-05 01:25:00,2.13195,2.13198,2.13167,2.1319,1154924.0
2007-07-05 01:26:00,2.1317,2.13263,2.1317,2.13263,6272473.0
2007-07-05 01:27:00,2.13266,2.13266,2.13203,2.13203,14245864.0
2007-07-05 01:28:00,2.13189,2.13213,2.13174,2.13213,2377984.0
2007-07-05 01:29:00,2.13217,2.13217,2.13186,2.13195,7258398.0
2007-07-05 01:30:00,2.13193,2.13201,2.13164,2.13164,2459953.0
2007-07-05 01:31:00,2.13173,2.13179,2.13168,2.13173,4339500.0
2007-07-05 01:32:00,2.13169,2.13205,2.13169,2.1318,10676769.0
2007-07-05 01:33:00,2.13189,2.13192,2.13173,2.13174,6210946.0
2007-07-05 01:34:00,2.13174,2.13227,2.13161,2.13222,5675307.0
2007-07-05 01:35:00,2.13232,2.1325,2.13228,2.13248,1680709.0
2007-07-05 01:36:00,2.13242,2.13242,2.13226,2.13226,477463.0
2007-07-05 01:37:00,2.13193,2.13193,2.13166,2.13168,4101235.0
2007-07-05 01:38:00,2.13191,2.13215,2.13191,2.13211,2675029.0
2007-07-05 01:39:00,2.13192,2.13197,2.13183,2.13183,8556590.0
2007-07-05 01:40:00,2.13175,2.13213,2.13175,2.13199,4444564.0
2007-07-05 01:41:00,2.13184,2.13184,2.13158,2.13174,3444476.0
2007-07-05 01:42:00,2.13163,2.13222,2.13163,2.13222,9413793.0
2007-07-05 01:43:00,2.13205,2.13205,2.13181,2.13181,11235804.0
2007-07-05 01:44:00,2.1318,2.13201,2.13178,2.13178,8906659.0
2007-07-05 01:45:00,2.13172,2.13177,2.13165,2.13177,4212550.0
2007-07-05 01:46:00,2.13188,2.13222,2.13188,2.13197,3113363.0
2007-07-05 01:47:00,2.13205,2.13217,2.13205,2.13212,10028113.0
2007-07-05 01:48:00,2.132,2.13207,2.13186,2.13187,2713709.0
2007-07-05 01:49:00,2.13176,2.13176,2.13164,2.13174,8106628.0
2007-07-05 01:50:00,2.13188,2.13201,2.13188,2.13191,10242922.0
2007-07-05 01:51:00,2.1319,2.1319,2.13135,2.13154,11637197.0
2007-07-05 01:52:00,2.13148,2.13177,2.13148,2.13177,4817900.0
2007-07-05 01:53:00,2.13173,2.13194,2.13173,2.13181,3305612.0
2007-07-05 01:54:00,2.13188,2.13188,2.13167,2.13175,1583931.0
2007-07-05 01:55:00,2.13184,2.13185,2.1317,2.13182,6215550.0
2007-07-05 01:56:00,2.13176,2.13176,2.13164,2.13167,6875796.0
2007-07-05 01:57:00,2.13179,2.1318,2.1314,2.13159,4959575.0
2007-07-05 01:58:00,2.13174,2.13183,2.13174,2.13183,1863272.0
2007-07-05 01:59:00,2.13182,2.13195,2.13178,2.13193,1778171.0
2007-07-05 02:00:00,2.13178,2.13195,2.13178,2.13195,2469216.0
2007-07-05 02:01:00,2.13196,2.13228,2.13193,2.13228,6680244.0
2007-07-05 02:02:00,2.13194,2.13194,2.1314,2.13177,4962053.0
2007-07-05 02:03:00,2.13159,2.13159,2.13142,2.13142,2286101.0
2007-07-05 02:04:00,2.13124,2.13133,2.13112,2.13131,6071651.0
2007-07-05 02:05:00,2.13115,2.13137,2.131,2.13114,1603168.0
2007-07-05 02:06:00,2.13116,2.13137,2.13116,2.1313,3458115.0
2007-07-05 02:07:00,2.13135,2.13135,2.1311,2.1311,4617943.0
2007-07-05 02:08:00,2.13119,2.13119,2.13102,2.13102,11611651.0
2007-07-05 02:09:00,2.13081,2.13087,2.13066,2.13066,9768188.0
2007-07-05 02:10:00,2.13068,2.13122,2.13068,2.13113,7908905.0
2007-07-05 02:11:00,2.13102,2.13102,2.13086,2.13091,2521333.0
2007-07-05 02:12:00,2.13082,2.13108,2.13063,2.13108,10233285.0
2007-07-05 02:13:00,2.13108,2.13111,2.13051,2.13056,2932984.0
2007-07-05 02:14:00,2.13052,2.13127,2.13052,2.13127,3992938.0
2007-07-05 02:15:00,2.13135,2.13168,2.13131,2.13168,9676945.0
2007-07-05 02:16:00,2.13182,2.13236,2.13182,2.13203,10451912.0
2007-07-05 02:17:00,2.1321,2.1321,2.1317,2.1317,9703942.0
2007-07-05 02:18:00,2.13191,2.13203,2.1316,2.1316,3528814.0
2007-07-05 02:19:00,2.13163,2.1322,2.13161,2.1322,2121580.0
2007-07-05 02:20:00,2.13236,2.13261,2.13236,2.13261,8242549.0
2007-07-05 02:21:00,2.13273,2.13273,2.13251,2.13251,2965664.0
2007-07-05 02:22:00,2.13239,2.13248,2.13231,2.13231,3323445.0
2007-07-05 02:23:00,2.13237,2.13237,2.13219,2.13219,451160.0
2007-07-05 02:24:00,2.132,2.13224,2.13168,2.13224,1734658.0
2007-07-05 02:25:00,2.13206,2.1322,2.13193,2.13208,5937136.0
2007-07-05 02:26:00,2.13202,2.13229,2.13195,2.13229,5928174.0
2007-07-05 02:27:00,2.13211,2.13234,2.13178,2.13234,11185721.0
2007-07-05 02:28:00,2.13242,2.13266,2.1324,2.13266,4231182.0
2007-07-05 02:29:00,2.1326,2.13274,2.1326,2.13266,2401359.0
2007-07-05 02:30:00,2.13268,2.13279,2.13254,2.13267,6622628.0
2007-07-05 02:31:00,2.13262,2.13266,2.13262,2.13265,2170883.0
2007-07-05 02:32:00,2.1326,2.1326,2.13191,2.13223,15197208.0
2007-07-05 02:33:00,2.13214,2.13216,2.13157,2.13157,5847369.0
2007-07-05 02:34:00,2.1317,2.13221,2.1317,2.13219,1078966.0
2007-07-05 02:35:00,2.13217,2.13218,2.13213,2.13213,9539573.0
2007-07-05 02:36:00,2.13221,2.13237,2.13212,2.13212,4188402.0
2007-07-05 02:37:00,2.13214,2.13214,2.13206,2.13206,1784439.0
2007-07-05 02:38:00,2.132,2.1321,2.13185,2.13185,1586469.0
2007-07-05 02:39:00,2.13187,2.13203,2.13176,2.13203,4764150.0
2007-07-05 02:40:00,2.13214,2.13218,2.13214,2.13218,446092.0
2007-07-05 02:41:00,2.13208,2.13221,2.13208,2.13221,5628184.0
2007-07-05 02:42:00,2.13215,2.13227,2.13213,2.13227,607275.0
2007-07-05 02:43:00,2.1321,2.13224,2.13207,2.13224,3626413.0
2007-07-05 02:44:00,2.13228,2.13245,2.13228,2.13245,1609120.0
2007-07-05 02:45:00,2.13238,2.13286,2.13228,2.13286,2666399.0
2007-07-05 02:46:00,2.13297,2.13305,2.13297,2.13305,16045775.0
2007-07-05 02:47:00,2.13302,2.13302,2.13266,2.13266,3556199.0
2007-07-05 02:48:00,2.13264,2.13267,2.13242,2.13244,2494365.0
2007-07-05 02:49:00,2.13241,2.13241,2.13218,2.13219,2143313.0
2007-07-05 02:50:00,2.13221,2.13221,2.13184,2.13198,7547101.0
2007-07-05 02:51:00,2.13214,2.13238,2.13207,2.13238,19185444.0
2007-07-05 02:52:00,2.13221,2.1323,2.13193,2.13193,21619550.0
2007-07-05 02:53:00,2.13189,2.13206,2.13188,2.13206,11947263.0
2007-07-05 02:54:00,2.13208,2.13211,2.13203,2.13203,5470523.0
2007-07-05 02:55:00,2.13183,2.13199,2.13181,2.13181,3701926.0
2007-07-05 02:56:00,2.13201,2.13215,2.13198,2.13202,22210516.0
2007-07-05 02:57:00,2.13216,2.13219,2.13203,2.13217,9116109.0
2007-07-05 02:58:00,2.13213,2.13213,2.132,2.132,2643313.0
2007-07-05 02:59:00,2.13196,2.13203,2.13188,2.13193,18811579.0
2007-07-05 03:00:00,2.13182,2.13191,2.13146,2.13191,10698745.0
2007-07-05 03:01:00,2.13196,2.13196,2.13181,2.13192,7908948.0
2007-07-05 03:02:00,2.13188,2.13204,2.13173,2.13204,20370273.0
2007-07-05 03:03:00,2.13195,2.13223,2.13195,2.13207,3028970.0
2007-07-05 03:04:00,2.13211,2.13218,2.13189,2.13218,30770390.0
2007-07-05 03:05:00,2.13212,2.13227,2.13196,2.13227,2546310.0
2007-07-05 03:06:00,2.13223,2.13223,2.13209,2.13209,16165575.0
2007-07-05 03:07:00,2.1321,2.1322,2.13201,2.13201,2028849.0
2007-07-05 03:08:00,2.13197,2.13197,2.13169,2.13169,3904131.0
2007-07-05 03:09:00,2.13179,2.13187,2.13173,2.13187,2393041.0
2007-07-05 03:10:00,2.13193,2.13204,2.13185,2.13204,3471574.0
2007-07-05 03:11:00,2.13205,2.13205,2.1318,2.1318,740974.0
2007-07-05 03:12:00,2.13203,2.13221,2.13199,2.13218,3094027.0
2007-07-05 03:14:00,2.13213,2.13219,2.13207,2.13207,13867513.0
2007-07-05 03:15:00,2.13203,2.13205,2.13181,2.13181,17157534.0
2007-07-05 03:16:00,2.13208,2.13213,2.1317,2.13196,11626068.0
2007-07-05 03:17:00,2.13181,2.13181,2.13155,2.13171,2432321.0
2007-07-05 03:18:00,2.13169,2.13187,2.13154,2.13163,7295580.0
2007-07-05 03:19:00,2.13156,2.13171,2.13144,2.13144,11241673.0
2007-07-05 03:20:00,2.13148,2.13202,2.13148,2.13191,10989627.0
2007-07-05 03:21:00,2.13164,2.13173,2.13126,2.13173,4160119.0
2007-07-05 03:22:00,2.13182,2.13187,2.13168,2.13168,6395605.0
2007-07-05 03:23:00,2.13171,2.13171,2.13092,2.13147,6004554.0
2007-07-05 03:24:00,2.1314,2.13154,2.13127,2.13151,14907891.0
2007-07-05 03:25:00,2.13153,2.13174,2.13132,2.13169,6605902.0
2007-07-05 03:26:00,2.13195,2.13209,2.13195,2.13203,6713784.0
2007-07-05 03:27:00,2.13202,2.13202,2.13127,2.13133,8752213.0
2007-07-05 03:28:00,2.1314,2.13206,2.1314,2.13206,19389037.0
2007-07-05 03:30:00,2.13221,2.1323,2.13216,2.13216,9973080.0
2007-07-05 03:32:00,2.13216,2.13216,2.13161,2.13199,3411088.0
2007-07-05 03:33:00,2.13191,2.13191,2.13138,2.13154,5499476.0
2007-07-05 03:34:00,2.1317,2.13184,2.13168,2.13179,5523626.0
2007-07-05 03:35:00,2.13181,2.13194,2.13175,2.13175,4107091.0
2007-07-05 03:36:00,2.13189,2.13199,2.13172,2.13199,3629163.0
2007-07-05 03:38:00,2.13216,2.13216,2.13149,2.13191,4478210.0
2007-07-05 03:40:00,2.13183,2.13194,2.13178,2.13178,1632829.0
2007-07-05 03:41:00,2.13165,2.13165,2.13125,2.13136,2875497.0
2007-07-05 03:42:00,2.13138,2.13146,2.13128,2.13128,4913944.0
2007-07-05 03:43:00,2.13142,2.13179,2.13142,2.13151,4280477.0
2007-07-05 03:44:00,2.1315,2.13163,2.13133,2.13163,4419880.0
2007-07-05 03:45:00,2.13158,2.13176,2.13158,2.13172,16019043.0
2007-07-05 03:46:00,2.13163,2.13173,2.13138,2.13153,18197119.0
2007-07-05 03:47:00,2.13151,2.13179,2.13151,2.13177,1724216.0
2007-07-05 03:48:00,2.13182,2.13203,2.13182,2.13203,14424316.0
2007-07-05 03:49:00,2.13181,2.13224,2.13181,2.13215,5742632.0
2007-07-05 03:50:00,2.1323,2.1324,2.13226,2.13226,18287480.0
2007-07-05 03:51:00,2.13227,2.13228,2.13199,2.13206,2086873.0
2007-07-05 03:52:00,2.13212,2.13234,2.13212,2.13228,5336220.0
2007-07-05 03:53:00,2.13221,2.13224,2.13175,2.13175,5161943.0
2007-07-05 03:54:00,2.13175,2.13197,2.13175,2.13181,8479446.0
2007-07-05 03:55:00,2.13195,2.1322,2.1318,2.1322,4175574.0
2007-07-05 03:56:00,2.13198,2.13223,2.13149,2.13223,4374951.0
2007-07-05 03:57:00,2.13223,2.13228,2.13216,2.13228,8395625.0
2007-07-05 03:58:00,2.13235,2.13252,2.13235,2.13252,15231908.0
2007-07-05 03:59:00,2.13246,2.13246,2.13183,2.13183,13059077.0
2007-07-05 04:00:00,2.13202,2.13211,2.13162,2.13184,2303853.0
2007-07-05 04:01:00,2.13202,2.13225,2.13202,2.13218,4079385.0
2007-07-05 04:02:00,2.13219,2.13233,2.13219,2.13225,11459647.0
2007-07-05 04:03:00,2.13208,2.1322,2.13203,2.13208,5287381.0
2007-07-05 04:04:00,2.13199,2.13199,2.13144,2.13196,3278677.0
2007-07-05 04:05:00,2.13208,2.13216,2.132,2.13214,873565.0
2007-07-05 04:06:00,2.13209,2.13227,2.13209,2.13227,24534454.0
2007-07-05 04:08:00,2.13229,2.13242,2.13205,2.13205,7589103.0
2007-07-05 04:09:00,2.13207,2.13213,2.13201,2.13204,3781553.0
2007-07-05 04:10:00,2.13202,2.13207,2.13185,2.13185,6632052.0
2007-07-05 04:11:00,2.13165,2.13171,2.13138,2.13138,1978121.0
2007-07-05 04:12:00,2.13143,2.13192,2.13143,2.13183,11093182.0
2007-07-05 04:13:00,2.13172,2.13172,2.13145,2.13161,10016142.0
2007-07-05 04:14:00,2.13163,2.1317,2.13148,2.13162,3948801.0
2007-07-05 04:15:00,2.13157,2.13179,2.13013,2.13179,4754081.0
2007-07-05 04:16:00,2.13189,2.13196,2.13182,2.1319,21452967.0
2007-07-05 04:17:00,2.13181,2.13227,2.13181,2.13227,1746061.0
2007-07-05 04:18:00,2.13247,2.13258,2.13243,2.13243,12156812.0
2007-07-05 04:19:00,2.13214,2.13221,2.13213,2.13213,7810463.0
2007-07-05 04:20:00,2.13213,2.1322,2.13177,2.13212,6037720.0
2007-07-05 04:22:00,2.13227,2.13228,2.1321,2.13227,4617994.0
2007-07-05 04:24:00,2.13231,2.13239,2.13229,2.13239,2107634.0
2007-07-05 04:25:00,2.13226,2.13244,2.13226,2.13227,2790808.0
2007-07-05 04:26:00,2.13226,2.13226,2.13204,2.13204,10724966.0
2007-07-05 04:27:00,2.13183,2.13184,2.13154,2.13154,4212814.0
2007-07-05 04:28:00,2.13164,2.13203,2.13162,2.13203,7535565.0
2007-07-05 04:29:00,2.13201,2.13201,2.13179,2.13179,2192486.0
2007-07-05 04:30:00,2.13175,2.1318,2.13148,2.1318,3155278.0
2007-07-05 04:31:00,2.13201,2.13207,2.13178,2.13178,19872363.0
2007-07-05 04:32:00,2.13177,2.13185,2.13177,2.13182,18496413.0
2007-07-05 04:33:00,2.1318,2.13193,2.13177,2.13193,7767887.0
2007-07-05 04:34:00,2.13186,2.13193,2.1318,2.13186,2427014.0
2007-07-05 04:35:00,2.13197,2.1321,2.13197,2.13209,5856090.0
2007-07-05 04:36:00,2.13231,2.13238,2.13209,2.13209,3478087.0
2007-07-05 04:37:00,2.1321,2.1321,2.13185,2.13206,5428942.0
2007-07-05 04:38:00,2.13214,2.13219,2.13204,2.13204,1656030.0
2007-07-05 04:39:00,2.13206,2.13206,2.13169,2.13177,1888724.0
2007-07-05 04:40:00,2.13171,2.13177,2.13164,2.13177,14646050.0
2007-07-05 04:41:00,2.13179,2.13179,2.13162,2.13173,2578676.0
2007-07-05 04:42:00,2.1317,2.1319,2.1317,2.13179,2786454.0
2007-07-05 04:43:00,2.13171,2.13182,2.1316,2.13161,44442490.0
2007-07-05 04:44:00,2.13147,2.13147,2.13122,2.13124,2638883.0
2007-07-05 04:45:00,2.13128,2.13196,2.13128,2.13189,4046511.0
2007-07-05 04:46:00,2.13178,2.13178,2.13105,2.13105,6479954.0
2007-07-05 04:47:00,2.13106,2.13151,2.13106,2.13151,3575492.0
2007-07-05 04:48:00,2.1316,2.13214,2.1316,2.13214,3126778.0
2007-07-05 04:49:00,2.13211,2.13229,2.13211,2.13222,4949779.0
2007-07-05 04:50:00,2.13203,2.13265,2.13203,2.13265,4428412.0
2007-07-05 04:51:00,2.13268,2.13268,2.13222,2.13226,7580073.0
2007-07-05 04:52:00,2.13226,2.13234,2.13207,2.13234,10208812.0
2007-07-05 04:53:00,2.13233,2.1324,2.13222,2.13222,13135272.0
2007-07-05 04:54:00,2.13216,2.13229,2.13191,2.13229,1334130.0
2007-07-05 04:55:00,2.13222,2.13225,2.13208,2.13213,5531837.0
2007-07-05 04:56:00,2.13216,2.13225,2.13206,2.13206,8876185.0
2007-07-05 04:57:00,2.13189,2.13193,2.13175,2.13175,9387147.0
2007-07-05 04:58:00,2.13173,2.1319,2.13173,2.1319,7673908.0
2007-07-05 04:59:00,2.13192,2.13201,2.13178,2.13201,12357864.0
2007-07-05 05:00:00,2.13222,2.13271,2.13222,2.13271,3717481.0
2007-07-05 05:01:00,2.13294,2.13294,2.13267,2.13289,2591308.0
2007-07-05 05:02:00,2.13299,2.13299,2.13258,2.13258,1485212.0
2007-07-05 05:03:00,2.13251,2.13251,2.13235,2.13243,44306821.0
2007-07-05 05:04:00,2.13256,2.1327,2.13255,2.13255,9930389.0
2007-07-05 05:05:00,2.13234,2.13234,2.13206,2.13209,30248939.0
2007-07-05 05:06:00,2.13218,2.1324,2.13218,2.13228,1572326.0
2007-07-05 05:07:00,2.13216,2.13216,2.13196,2.13196,10944380.0
2007-07-05 05:08:00,2.13214,2.1322,2.13179,2.13205,11533405.0
2007-07-05 05:09:00,2.13211,2.13213,2.13192,2.13213,2294417.0
2007-07-05 05:10:00,2.13214,2.1324,2.1321,2.1324,4798153.0
2007-07-05 05:12:00,2.13246,2.1327,2.13246,2.13264,12614972.0
2007-07-05 05:13:00,2.13261,2.13261,2.13226,2.13226,15693199.0
2007-07-05 05:14:00,2.13241,2.13277,2.13237,2.13277,5013381.0
2007-07-05 05:15:00,2.13268,2.13268,2.13214,2.1322,16492751.0
2007-07-05 05:16:00,2.13217,2.13264,2.132,2.13251,24083143.0
2007-07-05 05:17:00,2.13247,2.13247,2.13194,2.13194,3900302.0
2007-07-05 05:18:00,2.13197,2.13236,2.13194,2.13236,7338772.0
2007-07-05 05:20:00,2.13258,2.13259,2.13258,2.13259,444320.0
2007-07-05 05:21:00,2.13248,2.13252,2.13234,2.13234,5130932.0
2007-07-05 05:22:00,2.1322,2.1323,2.1322,2.13228,3472466.0
2007-07-05 05:23:00,2.13222,2.13223,2.13203,2.13203,2971108.0
2007-07-05 05:24:00,2.13207,2.13253,2.13207,2.13253,2290558.0
2007-07-05 05:26:00,2.1327,2.13282,2.13261,2.13261,11678433.0
2007-07-05 05:28:00,2.13246,2.13247,2.13229,2.13247,12429019.0
2007-07-05 05:30:00,2.1326,2.13268,2.1326,2.13265,8052624.0
2007-07-05 05:31:00,2.13262,2.13277,2.1326,2.13277,6550879.0
2007-07-05 05:32:00,2.13261,2.13301,2.13261,2.13285,18440973.0
2007-07-05 05:33:00,2.13254,2.13254,2.13236,2.13254,4567339.0
2007-07-05 05:34:00,2.13251,2.13281,2.13224,2.13281,10333445.0
2007-07-05 05:36:00,2.13263,2.13283,2.13258,2.13266,2362198.0
2007-07-05 05:37:00,2.13251,2.13276,2.13251,2.13275,6312493.0
2007-07-05 05:38:00,2.13285,2.13285,2.13241,2.13245,3555709.0
2007-07-05 05:39:00,2.13259,2.1327,2.13255,2.1327,4543152.0
2007-07-05 05:40:00,2.13271,2.13283,2.13269,2.13283,6060606.0
2007-07-05 05:41:00,2.13271,2.13286,2.13245,2.13276,2977596.0
2007-07-05 05:42:00,2.13268,2.13274,2.13235,2.13274,13959465.0
2007-07-05 05:43:00,2.13269,2.13269,2.13255,2.13255,4086911.0
2007-07-05 05:44:00,2.13238,2.1325,2.13237,2.13243,14996077.0
2007-07-05 05:45:00,2.1324,2.13245,2.13228,2.13239,700975.0
2007-07-05 05:46:00,2.13272,2.13291,2.13266,2.13266,1554431.0
2007-07-05 05:47:00,2.13253,2.1326,2.13234,2.13238,9448814.0
2007-07-05 05:48:00,2.13244,2.13263,2.13244,2.13255,14566996.0
2007-07-05 05:49:00,2.13243,2.13262,2.13243,2.13258,1475686.0
2007-07-05 05:50:00,2.1325,2.13252,2.13239,2.13252,3919621.0
2007-07-05 05:51:00,2.13253,2.13253,2.1322,2.1322,1496141.0
2007-07-05 05:52:00,2.13217,2.13217,2.13193,2.13197,11975199.0
2007-07-05 05:53:00,2.13193,2.13193,2.13161,2.13161,11793806.0
2007-07-05 05:54:00,2.1316,2.13164,2.13135,2.13155,12587138.0
2007-07-05 05:55:00,2.13159,2.13179,2.13159,2.13176,2727982.0
2007-07-05 05:56:00,2.13171,2.13176,2.13145,2.13145,3108800.0
2007-07-05 05:57:00,2.13137,2.13137,2.13121,2.13129,3166417.0
2007-07-05 05:58:00,2.13127,2.13127,2.131,2.13106,23446534.0
2007-07-05 05:59:00,2.13127,2.13137,2.1312,2.13123,11410658.0
2007-07-05 06:00:00,2.1312,2.1312,2.13099,2.13111,5593366.0
2007-07-05 06:01:00,2.13113,2.13159,2.13113,2.13159,4346540.0
2007-07-05 06:02:00,2.13146,2.13155,2.1313,2.1313,20883331.0
2007-07-05 06:03:00,2.13122,2.13122,2.13107,2.13107,5870332.0
2007-07-05 06:04:00,2.13109,2.13117,2.13078,2.13078,5791390.0
2007-07-05 06:05:00,2.13081,2.13094,2.13072,2.13094,2944786.0
2007-07-05 06:06:00,2.13094,2.13112,2.13094,2.13103,2456702.0
2007-07-05 06:07:00,2.13097,2.13113,2.13077,2.13113,9289657.0
2007-07-05 06:08:00,2.13119,2.13133,2.1311,2.13133,3224948.0
2007-07-05 06:09:00,2.13144,2.13159,2.13133,2.13159,3837668.0
2007-07-05 06:10:00,2.13163,2.13202,2.13163,2.13202,8235335.0
2007-07-05 06:12:00,2.13219,2.13219,2.13157,2.13157,7056032.0
2007-07-05 06:13:00,2.13173,2.13184,2.13172,2.13176,18778846.0
2007-07-05 06:14:00,2.13176,2.13182,2.13141,2.13182,8113694.0
2007-07-05 06:15:00,2.13184,2.13197,2.1318,2.13195,9746680.0
2007-07-05 06:16:00,2.13194,2.13194,2.13179,2.13179,5429348.0
2007-07-05 06:17:00,2.13183,2.13191,2.13179,2.13191,1173346.0
2007-07-05 06:18:00,2.13213,2.1322,2.13203,2.13203,9443143.0
2007-07-05 06:19:00,2.13192,2.13194,2.13136,2.13178,3311620.0
2007-07-05 06:20:00,2.13189,2.13203,2.13188,2.13188,4598845.0
2007-07-05 06:21:00,2.1318,2.1318,2.13144,2.13145,13791074.0
2007-07-05 06:22:00,2.13165,2.13201,2.13165,2.13192,2092897.0
2007-07-05 06:23:00,2.13179,2.1318,2.13161,2.1318,5796422.0
2007-07-05 06:24:00,2.13188,2.13195,2.13188,2.13195,15347644.0
2007-07-05 06:26:00,2.13195,2.13195,2.13162,2.13164,914697.0
2007-07-05 06:27:00,2.13185,2.13206,2.13185,2.13206,9070082.0
2007-07-05 06:28:00,2.13208,2.13222,2.13202,2.13222,2764537.0
2007-07-05 06:29:00,2.13221,2.13221,2.13208,2.13209,2839697.0
2007-07-05 06:30:00,2.13204,2.13222,2.13196,2.13196,2910964.0
2007-07-05 06:31:00,2.13193,2.13193,2.13184,2.13184,9354287.0
2007-07-05 06:32:00,2.132,2.13217,2.13198,2.13217,20610564.0
2007-07-05 06:33:00,2.13214,2.13214,2.1318,2.13205,4489131.0
2007-07-05 06:34:00,2.13207,2.13218,2.13202,2.13218,10399731.0
2007-07-05 06:36:00,2.13221,2.13225,2.13216,2.13216,7113012.0
2007-07-05 06:38:00,2.13195,2.13195,2.13157,2.13167,13211548.0
2007-07-05 06:39:00,2.13186,2.13186,2.13144,2.13165,21939432.0
2007-07-05 06:40:00,2.13158,2.13206,2.13158,2.13206,39008553.0
2007-07-05 06:41:00,2.13214,2.13214,2.13138,2.13145,29905056.0
2007-07-05 06:42:00,2.13164,2.1322,2.13164,2.1322,19444954.0
2007-07-05 06:43:00,2.13223,2.13225,2.132,2.13213,1546682.0
2007-07-05 06:44:00,2.13207,2.13208,2.13171,2.13208,10484105.0
2007-07-05 06:46:00,2.13222,2.1323,2.13191,2.13223,1867117.0
2007-07-05 06:48:00,2.13218,2.13218,2.1318,2.13205,8177155.0
2007-07-05 06:49:00,2.1319,2.1319,2.13136,2.13136,857692.0
2007-07-05 06:50:00,2.13135,2.13179,2.13135,2.13179,10849966.0
2007-07-05 06:52:00,2.13173,2.13191,2.1314,2.1314,4691729.0
2007-07-05 06:53:00,2.13131,2.13151,2.13119,2.13151,2710551.0
2007-07-05 06:54:00,2.1317,2.13194,2.13169,2.13194,6306644.0
2007-07-05 06:55:00,2.13201,2.13208,2.13184,2.13207,11719086.0
2007-07-05 06:56:00,2.13206,2.13206,2.13189,2.13196,12536061.0
2007-07-05 06:57:00,2.13203,2.13209,2.13193,2.13207,3490431.0
2007-07-05 06:58:00,2.13201,2.13214,2.13194,2.13194,5213814.0
2007-07-05 06:59:00,2.13201,2.13204,2.13192,2.13195,2750318.0
2007-07-05 07:00:00,2.13204,2.13204,2.13196,2.13196,6365736.0
2007-07-05 07:01:00,2.13193,2.13199,2.13189,2.13199,6615891.0
2007-07-05 07:02:00,2.13187,2.13205,2.13187,2.13205,2567538.0
2007-07-05 07:03:00,2.13181,2.13181,2.13116,2.13161,22940100.0
2007-07-05 07:04:00,2.1316,2.13178,2.1316,2.1316,1399306.0
2007-07-05 07:05:00,2.13161,2.1318,2.13126,2.1318,11520957.0
2007-07-05 07:06:00,2.13195,2.13223,2.13195,2.1322,5759081.0
2007-07-05 07:07:00,2.13227,2.13227,2.13152,2.1316,5483386.0
2007-07-05 07:08:00,2.13171,2.13202,2.13148,2.13148,1557579.0
2007-07-05 07:09:00,2.13185,2.13185,2.13155,2.13162,8346142.0
2007-07-05 07:10:00,2.13171,2.13189,2.13164,2.13164,20369294.0
2007-07-05 07:11:00,2.13162,2.13183,2.13162,2.13183,5251312.0
2007-07-05 07:12:00,2.13186,2.13187,2.13175,2.13179,5014784.0
2007-07-05 07:13:00,2.13167,2.13179,2.13165,2.13179,5711192.0
2007-07-05 07:14:00,2.1318,2.13204,2.13176,2.13204,579373.0
2007-07-05 07:15:00,2.13207,2.13219,2.13189,2.13189,2529416.0
2007-07-05 07:16:00,2.13173,2.13179,2.13163,2.1317,1529782.0
2007-07-05 07:17:00,2.13171,2.13231,2.13171,2.13224,9421304.0
2007-07-05 07:18:00,2.13215,2.13215,2.13196,2.13205,2143255.0
2007-07-05 07:19:00,2.13202,2.13207,2.1319,2.13202,3597588.0
2007-07-05 07:20:00,2.13199,2.13214,2.13197,2.13214,766178.0
2007-07-05 07:21:00,2.13204,2.13204,2.1314,2.1314,3716312.0
2007-07-05 07:22:00,2.13145,2.13183,2.13145,2.13174,3441508.0
2007-07-05 07:23:00,2.13162,2.13172,2.13155,2.13172,3851846.0
2007-07-05 07:24:00,2.13175,2.13195,2.13175,2.13182,5154799.0
2007-07-05 07:25:00,2.13181,2.13181,2.13158,2.13176,800927.0
2007-07-05 07:26:00,2.13168,2.13168,2.13131,2.13131,3740903.0
2007-07-05 07:27:00,2.13127,2.13136,2.13119,2.13136,1619750.0
2007-07-05 07:28:00,2.13133,2.1318,2.13131,2.1318,8297814.0
2007-07-05 07:29:00,2.13192,2.13192,2.13179,2.1319,3204629.0
2007-07-05 07:30:00,2.13193,2.13206,2.13188,2.13201,11007674.0
2007-07-05 07:31:00,2.13207,2.13223,2.13198,2.13223,8493122.0
2007-07-05 07:32:00,2.13219,2.13219,2.1319,2.13199,14251602.0
2007-07-05 07:33:00,2.13199,2.13199,2.13184,2.13184,4323407.0
2007-07-05 07:34:00,2.1317,2.13186,2.1317,2.13186,6700523.0
2007-07-05 07:35:00,2.13175,2.13175,2.13159,2.13165,2197122.0
2007-07-05 07:36:00,2.13169,2.13169,2.13143,2.13143,9797788.0
2007-07-05 07:37:00,2.13137,2.13138,2.13114,2.1312,3461756.0
2007-07-05 07:38:00,2.13131,2.13146,2.13127,2.13127,2559140.0
2007-07-05 07:39:00,2.13126,2.13147,2.13114,2.13147,5242064.0
2007-07-05 07:40:00,2.13158,2.13177,2.13158,2.13177,2635482.0
2007-07-05 07:41:00,2.13172,2.13172,2.13143,2.13143,3865672.0
2007-07-05 07:42:00,2.13143,2.13158,2.13137,2.13158,1513030.0
2007-07-05 07:43:00,2.13155,2.13184,2.13155,2.13178,3253051.0
2007-07-05 07:44:00,2.13167,2.13167,2.1314,2.13144,3889305.0
2007-07-05 07:45:00,2.13123,2.13124,2.13095,2.13095,22548541.0
2007-07-05 07:46:00,2.13095,2.13106,2.13086,2.13093,1894759.0
2007-07-05 07:47:00,2.13096,2.13104,2.1309,2.13104,27003090.0
2007-07-05 07:48:00,2.13109,2.1312,2.13105,2.1312,5122700.0
2007-07-05 07:49:00,2.13119,2.13124,2.13101,2.13101,2950983.0
2007-07-05 07:50:00,2.13109,2.13127,2.13098,2.13127,15625742.0
2007-07-05 07:51:00,2.13124,2.13124,2.13115,2.13116,844771.0
2007-07-05 07:52:00,2.13118,2.13146,2.13118,2.13136,1036999.0
2007-07-05 07:53:00,2.13139,2.13149,2.1312,2.1312,9615408.0
2007-07-05 07:54:00,2.13117,2.13185,2.13117,2.13176,9794972.0
2007-07-05 07:55:00,2.13163,2.13168,2.13163,2.13168,3208467.0
2007-07-05 07:56:00,2.13157,2.13168,2.1314,2.13168,19629501.0
2007-07-05 07:57:00,2.13159,2.13159,2.13137,2.13137,652571.0
2007-07-05 07:58:00,2.13128,2.13128,2.13114,2.13114,13790913.0
2007-07-05 07:59:00,2.13101,2.13101,2.13058,2.13096,18709745.0
2007-07-05 08:00:00,2.13117,2.13123,2.13108,2.13118,19079673.0
2007-07-05 08:01:00,2.13092,2.13092,2.13064,2.13088,16515673.0
2007-07-05 08:02:00,2.13077,2.13121,2.13077,2.13121,800460.0
2007-07-05 08:03:00,2.13114,2.13114,2.13087,2.13098,3800534.0
2007-07-05 08:04:00,2.13085,2.13085,2.13046,2.13046,3623297.0
2007-07-05 08:05:00,2.1306,2.13112,2.1306,2.13095,2515598.0
2007-07-05 08:06:00,2.13069,2.1312,2.13066,2.1312,3409969.0
2007-07-05 08:07:00,2.13116,2.13116,2.12923,2.12923,3463750.0
2007-07-05 08:08:00,2.13071,2.13083,2.13071,2.13083,4950501.0
2007-07-05 08:09:00,2.13087,2.13089,2.1308,2.13086,50434912.0
2007-07-05 08:10:00,2.13088,2.13107,2.13088,2.13107,10847325.0
2007-07-05 08:11:00,2.13116,2.13129,2.1308,2.1308,15231955.0
2007-07-05 08:12:00,2.13126,2.13128,2.13113,2.13128,3549931.0
2007-07-05 08:13:00,2.13121,2.1313,2.13111,2.13112,35734339.0
2007-07-05 08:14:00,2.13121,2.13121,2.13104,2.13109,4109510.0
2007-07-05 08:15:00,2.13104,2.13117,2.13103,2.1311,17441646.0
2007-07-05 08:16:00,2.13095,2.13106,2.13095,2.13106,1206535.0
2007-07-05 08:17:00,2.13105,2.13115,2.13094,2.13115,13213992.0
2007-07-05 08:18:00,2.13106,2.13106,2.13071,2.13077,11728941.0
2007-07-05 08:19:00,2.13072,2.13102,2.13072,2.13102,4542703.0
2007-07-05 08:20:00,2.1311,2.1311,2.13098,2.13098,2515644.0
2007-07-05 08:21:00,2.131,2.13121,2.13093,2.13116,3530769.0
2007-07-05 08:22:00,2.13116,2.13134,2.13097,2.13134,1112245.0
2007-07-05 08:23:00,2.13147,2.13161,2.13147,2.13161,2285407.0
2007-07-05 08:24:00,2.13162,2.13162,2.1311,2.13134,20207068.0
2007-07-05 08:25:00,2.13136,2.13136,2.13118,2.13122,5650973.0
2007-07-05 08:26:00,2.13113,2.13124,2.13113,2.13115,1298251.0
2007-07-05 08:27:00,2.13095,2.13095,2.13075,2.13084,5401603.0
2007-07-05 08:28:00,2.13111,2.13126,2.13111,2.13125,1402882.0
2007-07-05 08:29:00,2.13133,2.13156,2.13132,2.13156,1570490.0
2007-07-05 08:30:00,2.13163,2.13169,2.13163,2.13167,41545735.0
2007-07-05 08:31:00,2.13168,2.1317,2.1316,2.13168,14973522.0
2007-07-05 08:32:00,2.13165,2.13171,2.13153,2.13158,7036519.0
2007-07-05 08:33:00,2.13167,2.13168,2.13149,2.13149,13149633.0
2007-07-05 08:34:00,2.13145,2.13149,2.13098,2.13123,1749346.0
2007-07-05 08:35:00,2.1307,2.13129,2.1307,2.13119,1953259.0
2007-07-05 08:36:00,2.1311,2.13114,2.13091,2.13114,7082578.0
2007-07-05 08:37:00,2.1312,2.13134,2.1312,2.13134,5492777.0
2007-07-05 08:38:00,2.13148,2.13168,2.13145,2.13158,4954604.0
2007-07-05 08:39:00,2.13139,2.13143,2.13117,2.13143,3604268.0
2007-07-05 08:40:00,2.13145,2.13158,2.13142,2.13153,8535278.0
2007-07-05 08:41:00,2.13148,2.13148,2.13131,2.13131,6978699.0
2007-07-05 08:42:00,2.13125,2.13125,2.13106,2.13106,4619764.0
2007-07-05 08:43:00,2.13116,2.13116,2.13099,2.13104,3978704.0
2007-07-05 08:44:00,2.13106,2.13111,2.13073,2.13098,9283482.0
2007-07-05 08:45:00,2.1309,2.1309,2.13035,2.13035,763422.0
2007-07-05 08:46:00,2.13037,2.13089,2.13037,2.13087,2499050.0
2007-07-05 08:47:00,2.13094,2.13117,2.13089,2.13089,15893895.0
2007-07-05 08:48:00,2.13099,2.13099,2.1307,2.1307,876165.0
2007-07-05 08:49:00,2.13067,2.13079,2.13067,2.13076,3506849.0
2007-07-05 08:50:00,2.13074,2.13082,2.1307,2.1307,4585703.0
2007-07-05 08:51:00,2.13061,2.13061,2.13025,2.13033,9127253.0
2007-07-05 08:52:00,2.13049,2.13063,2.13044,2.13044,1694079.0
2007-07-05 08:53:00,2.13051,2.13051,2.13027,2.13027,7991738.0
2007-07-05 08:54:00,2.13022,2.13022,2.12842,2.13007,10181276.0
2007-07-05 08:55:00,2.1301,2.13044,2.1301,2.13017,13298105.0
2007-07-05 08:56:00,2.13013,2.1303,2.13013,2.1303,6826034.0
2007-07-05 08:57:00,2.13024,2.13041,2.13023,2.13023,3034127.0
2007-07-05 08:58:00,2.13035,2.13054,2.13033,2.13048,343473.0
2007-07-05 08:59:00,2.13038,2.13038,2.13008,2.13032,4542010.0
2007-07-05 09:00:00,2.13051,2.13061,2.13051,2.13056,1697869.0
2007-07-05 09:01:00,2.13038,2.13039,2.13018,2.13039,13925113.0
2007-07-05 09:02:00,2.13048,2.13063,2.13048,2.13063,14693843.0
2007-07-05 09:03:00,2.13066,2.1311,2.13061,2.1311,8955177.0
2007-07-05 09:04:00,2.13105,2.13108,2.13088,2.13108,4640820.0
2007-07-05 09:05:00,2.13102,2.13104,2.13084,2.13084,5188959.0
2007-07-05 09:06:00,2.13077,2.13077,2.13056,2.13069,12633234.0
2007-07-05 09:07:00,2.13063,2.13063,2.13023,2.13023,3431204.0
2007-07-05 09:08:00,2.13019,2.13036,2.13015,2.13036,17138052.0
2007-07-05 09:09:00,2.13045,2.13064,2.13045,2.13057,1442185.0
2007-07-05 09:10:00,2.13055,2.13091,2.13055,2.13091,18722882.0
2007-07-05 09:11:00,2.13103,2.13126,2.13103,2.13119,3693689.0
2007-07-05 09:12:00,2.13143,2.13159,2.13112,2.13159,3324466.0
2007-07-05 09:13:00,2.13172,2.13197,2.13165,2.13197,23789210.0
2007-07-05 09:14:00,2.13202,2.13225,2.13195,2.13225,8950630.0
2007-07-05 09:15:00,2.13214,2.13242,2.13214,2.13242,25642705.0
2007-07-05 09:16:00,2.13213,2.13274,2.13213,2.13274,3331218.0
2007-07-05 09:17:00,2.13273,2.13317,2.13273,2.13317,6907669.0
2007-07-05 09:18:00,2.13304,2.13304,2.13286,2.13286,3090250.0
2007-07-05 09:19:00,2.13269,2.13271,2.13244,2.13244,2472724.0
2007-07-05 09:20:00,2.13248,2.13253,2.13224,2.13224,1988516.0
2007-07-05 09:21:00,2.13213,2.13213,2.1315,2.1315,2729411.0
2007-07-05 09:22:00,2.13138,2.13138,2.13092,2.13092,1705885.0
2007-07-05 09:23:00,2.13078,2.13085,2.1307,2.13085,8922390.0
2007-07-05 09:24:00,2.13074,2.13074,2.1305,2.1305,10058432.0
2007-07-05 09:25:00,2.13044,2.13044,2.13008,2.13008,6794573.0
2007-07-05 09:26:00,2.12998,2.13002,2.12995,2.13002,3829150.0
2007-07-05 09:27:00,2.13008,2.13008,2.12963,2.12998,3459126.0
2007-07-05 09:28:00,2.1302,2.13032,2.1302,2.13032,4375836.0
2007-07-05 09:29:00,2.13035,2.13071,2.13035,2.13071,13256689.0
2007-07-05 09:30:00,2.13068,2.13068,2.1304,2.1304,10053597.0
2007-07-05 09:31:00,2.13051,2.13081,2.13051,2.13081,2964723.0
2007-07-05 09:32:00,2.13077,2.13086,2.13074,2.13086,3977434.0
2007-07-05 09:33:00,2.13091,2.13101,2.13091,2.13091,20048847.0
2007-07-05 09:34:00,2.13089,2.13094,2.13078,2.13078,3592652.0
2007-07-05 09:35:00,2.13082,2.13105,2.13082,2.13105,2046589.0
2007-07-05 09:36:00,2.13109,2.13114,2.13109,2.13113,37959475.0
2007-07-05 09:37:00,2.13097,2.1312,2.13094,2.1312,11647205.0
2007-07-05 09:38:00,2.13116,2.13116,2.13067,2.13067,15539417.0
2007-07-05 09:39:00,2.13049,2.13054,2.13036,2.13042,8670273.0
2007-07-05 09:40:00,2.13027,2.13043,2.13027,2.13035,18237451.0
2007-07-05 09:41:00,2.13021,2.13032,2.13021,2.13026,7147147.0
2007-07-05 09:42:00,2.13024,2.13034,2.13024,2.13025,8214125.0
2007-07-05 09:43:00,2.13031,2.13045,2.13026,2.13045,7054849.0
2007-07-05 09:44:00,2.1305,2.13051,2.13028,2.13032,3348596.0
2007-07-05 09:45:00,2.13033,2.13033,2.13021,2.13028,3981837.0
2007-07-05 09:46:00,2.13018,2.13021,2.13002,2.13006,15564021.0
2007-07-05 09:47:00,2.12998,2.12998,2.12969,2.12986,2734302.0
2007-07-05 09:48:00,2.13005,2.13037,2.13005,2.13035,2049192.0
2007-07-05 09:49:00,2.13026,2.13033,2.12993,2.13033,2963302.0
2007-07-05 09:50:00,2.1303,2.13034,2.13014,2.13021,5858583.0
2007-07-05 09:51:00,2.13044,2.13086,2.13044,2.13061,21141967.0
2007-07-05 09:52:00,2.13073,2.13123,2.13073,2.13123,5632426.0
2007-07-05 09:53:00,2.13128,2.13143,2.13117,2.13143,8862519.0
2007-07-05 09:54:00,2.1315,2.13189,2.1315,2.13189,6765956.0
2007-07-05 09:55:00,2.13193,2.13196,2.13189,2.13189,9206842.0
2007-07-05 09:56:00,2.13186,2.13189,2.13161,2.13174,2365656.0
2007-07-05 09:57:00,2.13163,2.13171,2.13163,2.13169,16444281.0
2007-07-05 09:58:00,2.13156,2.13156,2.13111,2.13111,724805.0
2007-07-05 09:59:00,2.1311,2.13139,2.1311,2.13139,1453573.0
2007-07-05 10:00:00,2.1315,2.13155,2.13123,2.13123,5354702.0
2007-07-05 10:01:00,2.13115,2.13115,2.131,2.13111,11232019.0
2007-07-05 10:02:00,2.13118,2.13138,2.13118,2.13138,13233985.0
2007-07-05 10:03:00,2.13142,2.13142,2.12989,2.13135,8768939.0
2007-07-05 10:04:00,2.13129,2.13129,2.13113,2.13114,2745494.0
2007-07-05 10:05:00,2.13116,2.13116,2.13093,2.13094,1974649.0
2007-07-05 10:06:00,2.13087,2.13089,2.13068,2.13089,3342323.0
2007-07-05 10:07:00,2.13091,2.13091,2.13072,2.13072,1213868.0
2007-07-05 10:08:00,2.13088,2.13106,2.13082,2.13106,1376197.0
2007-07-05 10:09:00,2.13106,2.13111,2.13093,2.13108,40230826.0
2007-07-05 10:10:00,2.13106,2.13107,2.13084,2.13084,1779869.0
2007-07-05 10:11:00,2.13107,2.13124,2.13074,2.13074,9891417.0
2007-07-05 10:12:00,2.13106,2.13107,2.13089,2.13107,5999019.0
2007-07-05 10:13:00,2.13116,2.13141,2.13116,2.13141,1462952.0
2007-07-05 10:14:00,2.13128,2.13143,2.13128,2.13132,5227775.0
2007-07-05 10:15:00,2.13126,2.13136,2.1309,2.13128,11567974.0
2007-07-05 10:16:00,2.13136,2.13162,2.13117,2.13162,2118497.0
2007-07-05 10:17:00,2.1316,2.13165,2.13151,2.13151,9636414.0
2007-07-05 10:18:00,2.13144,2.13159,2.13142,2.1315,1799027.0
2007-07-05 10:19:00,2.13142,2.13151,2.13141,2.13141,3700422.0
2007-07-05 10:20:00,2.13129,2.1316,2.13129,2.13143,629402.0
2007-07-05 10:21:00,2.13128,2.13128,2.13109,2.13109,6504572.0
2007-07-05 10:22:00,2.13109,2.13119,2.13089,2.13119,954010.0
2007-07-05 10:23:00,2.13117,2.13128,2.13082,2.13128,7178435.0
2007-07-05 10:24:00,2.13111,2.13121,2.13086,2.13093,30107242.0
2007-07-05 10:25:00,2.13102,2.13117,2.13099,2.13099,2725586.0
2007-07-05 10:26:00,2.13107,2.13108,2.13099,2.13099,8099344.0
2007-07-05 10:27:00,2.13086,2.13151,2.13086,2.13151,7247732.0
2007-07-05 10:28:00,2.13158,2.13197,2.13158,2.13197,878744.0
2007-07-05 10:29:00,2.13194,2.1322,2.13194,2.1322,12385245.0
2007-07-05 10:30:00,2.13226,2.13247,2.13221,2.13247,1700662.0
2007-07-05 10:31:00,2.13249,2.13268,2.13249,2.13257,2674785.0
2007-07-05 10:32:00,2.13272,2.13324,2.1327,2.13324,3300153.0
2007-07-05 10:33:00,2.13314,2.13314,2.13289,2.13294,10149996.0
2007-07-05 10:34:00,2.13297,2.13309,2.13296,2.13301,3850023.0
2007-07-05 10:35:00,2.13292,2.13293,2.13277,2.13293,6425511.0
2007-07-05 10:36:00,2.1329,2.13292,2.13284,2.13291,2227439.0
2007-07-05 10:37:00,2.13297,2.13318,2.13296,2.133,31001249.0
2007-07-05 10:38:00,2.13299,2.13299,2.13278,2.13283,10191490.0
2007-07-05 10:39:00,2.13283,2.13283,2.13271,2.13273,4670908.0
2007-07-05 10:40:00,2.13255,2.13265,2.13235,2.13235,1985781.0
2007-07-05 10:41:00,2.13224,2.13224,2.13195,2.13213,717404.0
2007-07-05 10:42:00,2.13225,2.13243,2.1322,2.13241,8289438.0
2007-07-05 10:43:00,2.13231,2.13256,2.13231,2.13256,5986284.0
2007-07-05 10:44:00,2.13252,2.13279,2.13252,2.13279,4778485.0
2007-07-05 10:45:00,2.13275,2.13279,2.13269,2.13275,7721915.0
2007-07-05 10:46:00,2.13268,2.13268,2.13257,2.13257,3975963.0
2007-07-05 10:47:00,2.13257,2.13272,2.13253,2.13272,1289289.0
2007-07-05 10:48:00,2.13282,2.13287,2.1327,2.13278,4949928.0
2007-07-05 10:49:00,2.13265,2.13276,2.13265,2.13265,7871894.0
2007-07-05 10:50:00,2.13243,2.13262,2.13223,2.13262,4975504.0
2007-07-05 10:51:00,2.13266,2.13273,2.13256,2.1326,2896217.0
2007-07-05 10:52:00,2.13253,2.13253,2.13205,2.13213,13066751.0
2007-07-05 10:53:00,2.13227,2.13234,2.13215,2.1322,14558124.0
2007-07-05 10:54:00,2.13227,2.1326,2.13227,2.1326,3051302.0
2007-07-05 10:55:00,2.13266,2.13295,2.13266,2.13295,2493676.0
2007-07-05 10:56:00,2.13313,2.1333,2.13313,2.13313,1810693.0
2007-07-05 10:57:00,2.13328,2.13329,2.13322,2.13323,7073366.0
2007-07-05 10:58:00,2.13313,2.13323,2.13313,2.13323,4675178.0
2007-07-05 10:59:00,2.13321,2.13321,2.13277,2.13277,2536255.0
2007-07-05 11:00:00,2.13263,2.13263,2.13245,2.13246,292785.0
2007-07-05 11:01:00,2.13247,2.13277,2.13247,2.13251,7460915.0
2007-07-05 11:02:00,2.13237,2.13256,2.13237,2.13256,9423851.0
2007-07-05 11:03:00,2.13262,2.13277,2.13262,2.13264,5934234.0
2007-07-05 11:04:00,2.13269,2.13269,2.1325,2.1325,4339688.0
2007-07-05 11:05:00,2.13238,2.13259,2.13233,2.13251,37841744.0
2007-07-05 11:06:00,2.13259,2.13259,2.13246,2.13252,2188246.0
2007-07-05 11:07:00,2.13259,2.13259,2.13237,2.13237,7766582.0
2007-07-05 11:08:00,2.13239,2.13243,2.13096,2.1324,750221.0
2007-07-05 11:09:00,2.13259,2.13273,2.13259,2.13266,2011304.0
2007-07-05 11:10:00,2.13258,2.13277,2.13256,2.13256,19153040.0
2007-07-05 11:11:00,2.13246,2.13246,2.13222,2.13228,4558261.0
2007-07-05 11:12:00,2.13223,2.13223,2.13197,2.13217,16944341.0
2007-07-05 11:13:00,2.13229,2.13229,2.13215,2.13218,22584746.0
2007-07-05 11:14:00,2.13229,2.13235,2.13215,2.13226,4056323.0
2007-07-05 11:15:00,2.13229,2.13304,2.13229,2.13304,4774290.0
2007-07-05 11:16:00,2.13322,2.13324,2.13292,2.13292,7400788.0
2007-07-05 11:17:00,2.13282,2.13282,2.13229,2.13245,10253295.0
2007-07-05 11:18:00,2.13248,2.13249,2.13233,2.13241,4466058.0
2007-07-05 11:19:00,2.13221,2.13229,2.13207,2.13207,20615108.0
2007-07-05 11:20:00,2.13203,2.13203,2.13172,2.13177,8932112.0
2007-07-05 11:21:00,2.13166,2.13166,2.13157,2.13157,3176680.0
2007-07-05 11:22:00,2.13177,2.1319,2.13171,2.13177,2592034.0
2007-07-05 11:23:00,2.13171,2.13171,2.13165,2.13168,18889956.0
2007-07-05 11:24:00,2.13159,2.13197,2.13159,2.13197,16318531.0
2007-07-05 11:25:00,2.13194,2.13194,2.13162,2.13171,1480427.0
2007-07-05 11:26:00,2.13165,2.13165,2.13146,2.13164,3145431.0
2007-07-05 11:27:00,2.13163,2.13171,2.13162,2.13168,13255030.0
2007-07-05 11:28:00,2.13159,2.13159,2.13125,2.13125,2457977.0
2007-07-05 11:29:00,2.1312,2.1312,2.13103,2.13113,2581951.0
2007-07-05 11:30:00,2.13115,2.13115,2.13092,2.13097,7331209.0
2007-07-05 11:31:00,2.13112,2.1313,2.13112,2.13119,3150567.0
2007-07-05 11:32:00,2.1311,2.1311,2.13075,2.13105,1204999.0
2007-07-05 11:33:00,2.13109,2.13145,2.13108,2.13145,4525274.0
2007-07-05 11:34:00,2.13151,2.13161,2.13151,2.13161,3425547.0
2007-07-05 11:35:00,2.13162,2.13164,2.13141,2.13164,10770646.0
2007-07-05 11:36:00,2.13166,2.1318,2.13166,2.13172,1830070.0
2007-07-05 11:37:00,2.13164,2.1317,2.13151,2.1317,6743501.0
2007-07-05 11:38:00,2.13156,2.1318,2.13156,2.13166,31516638.0
2007-07-05 11:39:00,2.13161,2.13161,2.13134,2.13145,7529202.0
2007-07-05 11:40:00,2.13157,2.13168,2.13149,2.13168,2200695.0
2007-07-05 11:41:00,2.13166,2.13166,2.13148,2.13148,24019999.0
2007-07-05 11:42:00,2.13169,2.13184,2.13166,2.13168,7907493.0
2007-07-05 11:43:00,2.1316,2.1316,2.13136,2.13136,4693262.0
2007-07-05 11:44:00,2.13144,2.13164,2.13144,2.1315,8084362.0
2007-07-05 11:45:00,2.13146,2.1315,2.13125,2.13142,7225855.0
2007-07-05 11:46:00,2.13123,2.13137,2.13123,2.13128,495939.0
2007-07-05 11:47:00,2.13126,2.13135,2.1312,2.13135,9040622.0
2007-07-05 11:48:00,2.13128,2.13153,2.13121,2.13153,15637682.0
2007-07-05 11:49:00,2.13152,2.13157,2.13133,2.13157,536744.0
2007-07-05 11:50:00,2.13159,2.13194,2.13159,2.13172,9361835.0
2007-07-05 11:51:00,2.13178,2.13197,2.13177,2.13197,5413364.0
2007-07-05 11:52:00,2.13205,2.13205,2.1319,2.1319,489385.0
2007-07-05 11:53:00,2.13198,2.1321,2.13194,2.1321,9337460.0
2007-07-05 11:54:00,2.13219,2.13259,2.13219,2.13259,20051086.0
2007-07-05 11:55:00,2.13249,2.13254,2.1324,2.1324,3385235.0
2007-07-05 11:56:00,2.1325,2.13283,2.1325,2.13283,12505978.0
2007-07-05 11:57:00,2.13288,2.13302,2.13286,2.1329,597534.0
2007-07-05 11:58:00,2.13287,2.13305,2.13287,2.13305,2523691.0
2007-07-05 11:59:00,2.13308,2.13308,2.13287,2.13287,2982745.0
2007-07-05 12:00:00,2.13278,2.1329,2.13265,2.13265,27128587.0
2007-07-05 12:01:00,2.13287,2.13305,2.13285,2.13295,22257843.0
2007-07-05 12:02:00,2.13293,2.13297,2.13292,2.13292,5705435.0
2007-07-05 12:03:00,2.13282,2.13287,2.13228,2.1328,17785139.0
2007-07-05 12:04:00,2.13282,2.13327,2.13279,2.13327,3464233.0
2007-07-05 12:05:00,2.13324,2.13324,2.13297,2.13312,9310427.0
2007-07-05 12:06:00,2.13309,2.13309,2.1329,2.13292,1702219.0
2007-07-05 12:07:00,2.13288,2.13293,2.13277,2.13283,26189912.0
2007-07-05 12:08:00,2.13271,2.13295,2.13271,2.13295,4109310.0
2007-07-05 12:09:00,2.13295,2.13307,2.13293,2.13302,3808721.0
2007-07-05 12:10:00,2.13312,2.13312,2.13281,2.13299,3947771.0
2007-07-05 12:11:00,2.133,2.13306,2.13288,2.13299,8666728.0
2007-07-05 12:12:00,2.13298,2.13298,2.13273,2.13275,1866518.0
2007-07-05 12:13:00,2.13292,2.13301,2.1328,2.13281,8493521.0
2007-07-05 12:14:00,2.13289,2.13301,2.13283,2.1329,3129526.0
2007-07-05 12:15:00,2.13294,2.13303,2.13292,2.133,18108240.0
2007-07-05 12:16:00,2.13303,2.13303,2.13286,2.13299,2886689.0
2007-07-05 12:17:00,2.13292,2.13292,2.13264,2.13277,6821650.0
2007-07-05 12:18:00,2.1327,2.1329,2.13267,2.13285,1524204.0
2007-07-05 12:19:00,2.13284,2.13284,2.13272,2.13272,14669706.0
2007-07-05 12:20:00,2.13273,2.13278,2.13263,2.13263,18198950.0
2007-07-05 12:21:00,2.13263,2.13263,2.13221,2.13261,6584716.0
2007-07-05 12:22:00,2.13266,2.13288,2.13266,2.13286,4853452.0
2007-07-05 12:23:00,2.13296,2.13312,2.13295,2.13312,2593109.0
2007-07-05 12:24:00,2.1331,2.13312,2.13289,2.13312,8460416.0
2007-07-05 12:25:00,2.13301,2.13307,2.13279,2.13307,2057964.0
2007-07-05 12:26:00,2.13306,2.1331,2.13276,2.13276,21388054.0
2007-07-05 12:27:00,2.13289,2.13289,2.13246,2.13246,9841667.0
2007-07-05 12:28:00,2.13258,2.13268,2.13243,2.13251,500848.0
2007-07-05 12:29:00,2.13243,2.13254,2.13233,2.13233,3110170.0
2007-07-05 12:30:00,2.13234,2.13234,2.13188,2.13198,4497474.0
2007-07-05 12:31:00,2.13194,2.13199,2.13185,2.13199,4134023.0
2007-07-05 12:32:00,2.13197,2.13207,2.13191,2.13197,16672115.0
2007-07-05 12:33:00,2.13201,2.13201,2.13181,2.13188,6674716.0
2007-07-05 12:34:00,2.13176,2.13197,2.13176,2.13197,9335189.0
2007-07-05 12:35:00,2.13188,2.13209,2.13188,2.13193,8484609.0
2007-07-05 12:36:00,2.13192,2.13213,2.13192,2.13213,33638115.0
2007-07-05 12:37:00,2.1322,2.13238,2.1322,2.13233,9231071.0
2007-07-05 12:38:00,2.13236,2.13241,2.13221,2.13221,618764.0
2007-07-05 12:39:00,2.13233,2.13257,2.13231,2.13255,13951107.0
2007-07-05 12:40:00,2.13246,2.13246,2.13228,2.13228,937018.0
2007-07-05 12:41:00,2.13232,2.13232,2.13217,2.13231,6804859.0
2007-07-05 12:42:00,2.13233,2.13241,2.13232,2.13237,5630253.0
2007-07-05 12:43:00,2.13238,2.13243,2.1323,2.13232,4792792.0
2007-07-05 12:44:00,2.13209,2.13209,2.13163,2.1317,2063435.0
2007-07-05 12:45:00,2.13179,2.1324,2.13179,2.1324,10056013.0
2007-07-05 12:46:00,2.13233,2.13274,2.13233,2.13274,2379769.0
2007-07-05 12:47:00,2.13263,2.13266,2.13245,2.13262,3301871.0
2007-07-05 12:48:00,2.13269,2.13275,2.13233,2.13259,10050605.0
2007-07-05 12:49:00,2.13257,2.1327,2.13255,2.13255,2061017.0
2007-07-05 12:50:00,2.13248,2.13258,2.13236,2.13258,8351297.0
2007-07-05 12:51:00,2.13262,2.13271,2.1323,2.13255,1861679.0
2007-07-05 12:52:00,2.13252,2.1326,2.13252,2.13255,8336313.0
2007-07-05 12:53:00,2.1325,2.13294,2.1325,2.13294,12846903.0
2007-07-05 12:54:00,2.13308,2.13321,2.13277,2.13313,5314912.0
2007-07-05 12:55:00,2.13295,2.13332,2.13295,2.13332,1411732.0
2007-07-05 12:56:00,2.13328,2.13335,2.13321,2.13335,21822150.0
2007-07-05 12:57:00,2.1334,2.1335,2.13332,2.13344,2770626.0
2007-07-05 12:58:00,2.1334,2.1334,2.13291,2.13291,11680300.0
2007-07-05 12:59:00,2.13287,2.13297,2.13248,2.13248,2868997.0
2007-07-05 13:00:00,2.13242,2.13242,2.13207,2.13207,1705119.0
2007-07-05 13:01:00,2.1318,2.13253,2.1318,2.13238,8420456.0
2007-07-05 13:02:00,2.13259,2.13279,2.13254,2.13279,9382580.0
2007-07-05 13:03:00,2.13278,2.13309,2.13278,2.13304,10056154.0
2007-07-05 13:04:00,2.13306,2.13329,2.13306,2.13317,5676395.0
2007-07-05 13:05:00,2.13334,2.13353,2.13326,2.13353,3801927.0
2007-07-05 13:06:00,2.13358,2.1337,2.13356,2.13361,3119155.0
2007-07-05 13:07:00,2.13379,2.13411,2.13379,2.13411,6090060.0
2007-07-05 13:08:00,2.13407,2.13428,2.13407,2.13425,3329466.0
2007-07-05 13:09:00,2.13414,2.13455,2.13414,2.13455,15597462.0
2007-07-05 13:10:00,2.13454,2.13476,2.13454,2.13476,10640263.0
2007-07-05 13:11:00,2.13476,2.13494,2.13476,2.13493,1893359.0
2007-07-05 13:12:00,2.13501,2.13519,2.13498,2.13519,9384577.0
2007-07-05 13:13:00,2.13521,2.13551,2.13521,2.13535,7922553.0
2007-07-05 13:14:00,2.13535,2.13535,2.13512,2.13534,1016828.0
2007-07-05 13:15:00,2.13541,2.13577,2.13541,2.13562,8974287.0
2007-07-05 13:16:00,2.1356,2.13579,2.1356,2.13579,9682136.0
2007-07-05 13:17:00,2.13564,2.13581,2.13559,2.13559,7420863.0
2007-07-05 13:18:00,2.13561,2.13561,2.1354,2.13546,10284131.0
2007-07-05 13:19:00,2.13559,2.13569,2.13554,2.13555,3231882.0
2007-07-05 13:20:00,2.13567,2.13612,2.13567,2.13612,11230709.0
2007-07-05 13:21:00,2.13611,2.13623,2.13603,2.13603,2418593.0
2007-07-05 13:22:00,2.13616,2.13653,2.13616,2.13653,6231883.0
2007-07-05 13:23:00,2.13661,2.13689,2.13639,2.13675,5697371.0
2007-07-05 13:24:00,2.13673,2.13682,2.13662,2.13671,542409.0
2007-07-05 13:25:00,2.13679,2.13727,2.13679,2.13727,17240951.0
2007-07-05 13:26:00,2.13723,2.13723,2.13699,2.13712,7501526.0
2007-07-05 13:27:00,2.13703,2.13706,2.1369,2.1369,7254813.0
2007-07-05 13:28:00,2.13675,2.13675,2.13629,2.13629,24378677.0
2007-07-05 13:29:00,2.13631,2.13653,2.1363,2.13653,7548586.0
2007-07-05 13:30:00,2.13661,2.13681,2.13661,2.13672,3760699.0
2007-07-05 13:31:00,2.1368,2.13697,2.13678,2.13678,36349662.0
2007-07-05 13:32:00,2.13671,2.1368,2.13662,2.13677,2486857.0
2007-07-05 13:33:00,2.1368,2.1368,2.13642,2.13649,10399449.0
2007-07-05 13:34:00,2.13616,2.13664,2.13616,2.1366,2560903.0
2007-07-05 13:35:00,2.13648,2.13648,2.13609,2.1361,4806257.0
2007-07-05 13:36:00,2.13604,2.1362,2.13577,2.13577,1514449.0
2007-07-05 13:37:00,2.13579,2.1363,2.13579,2.13599,14935751.0
2007-07-05 13:38:00,2.13646,2.13664,2.13643,2.13664,13056085.0
2007-07-05 13:39:00,2.13664,2.13664,2.13643,2.13643,1966049.0
2007-07-05 13:40:00,2.13664,2.13696,2.13664,2.13696,2491394.0
2007-07-05 13:41:00,2.13703,2.13713,2.13697,2.13713,1524479.0
2007-07-05 13:42:00,2.1372,2.13739,2.1372,2.13732,3450296.0
2007-07-05 13:43:00,2.13727,2.13749,2.13717,2.13749,1045768.0
2007-07-05 13:44:00,2.13749,2.13759,2.13732,2.13732,5418906.0
2007-07-05 13:45:00,2.13715,2.13715,2.13686,2.13686,3993100.0
2007-07-05 13:46:00,2.13697,2.13705,2.13691,2.13696,18696918.0
2007-07-05 13:47:00,2.1369,2.1369,2.13629,2.13629,2630250.0
2007-07-05 13:48:00,2.13606,2.13606,2.13576,2.13581,1877903.0
2007-07-05 13:49:00,2.13578,2.13584,2.13543,2.13543,8804471.0
2007-07-05 13:50:00,2.13539,2.1355,2.13539,2.13549,12704492.0
2007-07-05 13:51:00,2.13546,2.13546,2.13526,2.13546,9116781.0
2007-07-05 13:52:00,2.13519,2.13605,2.13519,2.13605,16044512.0
2007-07-05 13:53:00,2.13602,2.13633,2.13602,2.13633,4772386.0
2007-07-05 13:54:00,2.13635,2.13635,2.13612,2.13615,3277089.0
2007-07-05 13:55:00,2.13617,2.13625,2.13615,2.13625,28177325.0
2007-07-05 13:56:00,2.13626,2.13631,2.13621,2.13626,2543639.0
2007-07-05 13:57:00,2.1364,2.13663,2.1364,2.13663,1757531.0
2007-07-05 13:58:00,2.1366,2.13689,2.1366,2.13668,4666284.0
2007-07-05 13:59:00,2.13676,2.13692,2.13673,2.13674,2208052.0
2007-07-05 14:00:00,2.13664,2.13664,2.13646,2.13655,2295826.0
2007-07-05 14:01:00,2.13642,2.1367,2.13519,2.1367,3080759.0
2007-07-05 14:02:00,2.13668,2.13672,2.13661,2.13661,8292336.0
2007-07-05 14:03:00,2.13655,2.13655,2.13621,2.13622,10363867.0
2007-07-05 14:04:00,2.13623,2.13623,2.13614,2.13623,7566041.0
2007-07-05 14:05:00,2.13619,2.13626,2.13612,2.13626,8735118.0
2007-07-05 14:06:00,2.13625,2.13625,2.13591,2.13595,1321077.0
2007-07-05 14:07:00,2.1359,2.1359,2.13566,2.13566,3387730.0
2007-07-05 14:08:00,2.13563,2.13567,2.13536,2.13567,4076157.0
2007-07-05 14:09:00,2.13565,2.13579,2.1355,2.13558,3359758.0
2007-07-05 14:10:00,2.13544,2.13544,2.13514,2.13514,4119626.0
2007-07-05 14:11:00,2.13498,2.13498,2.13464,2.13475,11048595.0
2007-07-05 14:12:00,2.13469,2.13481,2.13462,2.13471,2460921.0
2007-07-05 14:13:00,2.13474,2.13484,2.13466,2.13484,24983197.0
2007-07-05 14:14:00,2.13482,2.13482,2.13465,2.1348,11093017.0
2007-07-05 14:15:00,2.13478,2.13498,2.13478,2.13498,17831843.0
2007-07-05 14:16:00,2.13502,2.13502,2.13473,2.13484,5390488.0
2007-07-05 14:17:00,2.13491,2.13511,2.13491,2.13509,7693319.0
2007-07-05 14:18:00,2.13503,2.13545,2.13503,2.13545,3021216.0
2007-07-05 14:19:00,2.13544,2.13584,2.13544,2.13578,10105853.0
2007-07-05 14:20:00,2.13561,2.13561,2.13529,2.13544,8016452.0
2007-07-05 14:21:00,2.13547,2.13553,2.13538,2.13543,2648020.0
2007-07-05 14:22:00,2.1353,2.13538,2.13529,2.13536,3080271.0
2007-07-05 14:23:00,2.1352,2.1352,2.13492,2.13513,12647215.0
2007-07-05 14:24:00,2.13523,2.13543,2.13523,2.13542,3082256.0
2007-07-05 14:25:00,2.13567,2.13582,2.13567,2.13572,1758513.0
2007-07-05 14:26:00,2.13564,2.13565,2.13528,2.13528,3125324.0
2007-07-05 14:27:00,2.13524,2.13537,2.13513,2.13513,5944174.0
2007-07-05 14:28:00,2.1352,2.13529,2.13487,2.13487,10219491.0
2007-07-05 14:29:00,2.13477,2.13477,2.13426,2.1345,1466707.0
2007-07-05 14:30:00,2.13446,2.13446,2.13378,2.13378,9515976.0
2007-07-05 14:31:00,2.13369,2.13369,2.13324,2.13329,5070122.0
2007-07-05 14:32:00,2.1334,2.13383,2.1334,2.13383,12307763.0
2007-07-05 14:33:00,2.13368,2.13368,2.13346,2.13346,3288669.0
2007-07-05 14:34:00,2.13341,2.13344,2.13331,2.13333,1519900.0
2007-07-05 14:35:00,2.13336,2.13336,2.13308,2.13308,8339977.0
2007-07-05 14:36:00,2.13306,2.13306,2.1328,2.1328,3305914.0
2007-07-05 14:37:00,2.13279,2.13279,2.1325,2.13258,4373180.0
2007-07-05 14:38:00,2.13255,2.13255,2.13216,2.13216,755169.0
2007-07-05 14:39:00,2.13217,2.13232,2.13197,2.13232,12550559.0
2007-07-05 14:40:00,2.13234,2.13248,2.13224,2.13226,5727697.0
2007-07-05 14:41:00,2.13231,2.13231,2.13198,2.13225,16315924.0
2007-07-05 14:42:00,2.13222,2.13222,2.13205,2.13205,9458061.0
2007-07-05 14:43:00,2.13196,2.13196,2.13126,2.13126,17637089.0
2007-07-05 14:44:00,2.13123,2.13123,2.1308,2.1308,6408204.0
2007-07-05 14:45:00,2.1309,2.1309,2.13069,2.13071,8491331.0
2007-07-05 14:46:00,2.13081,2.13081,2.1306,2.1306,4301413.0
2007-07-05 14:47:00,2.13056,2.13056,2.13034,2.13039,12758683.0
2007-07-05 14:48:00,2.13058,2.13079,2.13058,2.13079,21409645.0
2007-07-05 14:49:00,2.13085,2.13109,2.13085,2.13096,11299082.0
2007-07-05 14:50:00,2.13097,2.13111,2.13088,2.13111,2152075.0
2007-07-05 14:51:00,2.13121,2.13149,2.13121,2.13149,30369125.0
2007-07-05 14:52:00,2.1315,2.1315,2.13119,2.13123,2113483.0
2007-07-05 14:53:00,2.13121,2.13137,2.13113,2.13137,11341780.0
2007-07-05 14:54:00,2.1314,2.13152,2.13139,2.13142,9495899.0
2007-07-05 14:55:00,2.13151,2.13181,2.13151,2.13181,2561343.0
2007-07-05 14:56:00,2.13185,2.13187,2.1318,2.13182,3511825.0
2007-07-05 14:57:00,2.13176,2.13179,2.13157,2.13177,3866734.0
2007-07-05 14:58:00,2.13181,2.13219,2.13181,2.13215,4421053.0
2007-07-05 14:59:00,2.13204,2.13206,2.13184,2.13184,2046162.0
2007-07-05 15:00:00,2.13182,2.13182,2.13162,2.13163,4749403.0
2007-07-05 15:01:00,2.13158,2.13209,2.13158,2.13205,8896486.0
2007-07-05 15:02:00,2.13213,2.1324,2.13203,2.1324,1190183.0
2007-07-05 15:03:00,2.13245,2.13251,2.13227,2.13241,7895155.0
2007-07-05 15:04:00,2.13232,2.13243,2.13226,2.13243,16515164.0
2007-07-05 15:05:00,2.13235,2.1324,2.13223,2.13223,665105.0
2007-07-05 15:06:00,2.13218,2.13223,2.13202,2.13202,4958279.0
2007-07-05 15:07:00,2.13199,2.13199,2.13171,2.13178,3541738.0
2007-07-05 15:08:00,2.13188,2.1319,2.13166,2.13173,11707801.0
2007-07-05 15:09:00,2.1318,2.13183,2.13155,2.13155,4284904.0
2007-07-05 15:10:00,2.13156,2.13179,2.13126,2.13179,5415730.0
2007-07-05 15:11:00,2.13197,2.13225,2.13187,2.13187,11908583.0
2007-07-05 15:12:00,2.13194,2.13234,2.13194,2.13234,19911304.0
2007-07-05 15:13:00,2.13242,2.13244,2.1323,2.13237,3792373.0
2007-07-05 15:14:00,2.13231,2.13234,2.13221,2.13226,3543855.0
2007-07-05 15:15:00,2.13223,2.13223,2.13186,2.13186,3111617.0
2007-07-05 15:16:00,2.13194,2.13232,2.13193,2.13232,2968252.0
2007-07-05 15:17:00,2.13237,2.13248,2.13231,2.13235,4138654.0
2007-07-05 15:18:00,2.13235,2.13235,2.13201,2.13219,1865279.0
2007-07-05 15:19:00,2.13232,2.13244,2.13221,2.13239,1809183.0
2007-07-05 15:20:00,2.13238,2.1324,2.13221,2.13223,18582472.0
2007-07-05 15:21:00,2.13219,2.13219,2.1318,2.1318,6040963.0
2007-07-05 15:22:00,2.13175,2.13175,2.13126,2.13126,1702019.0
2007-07-05 15:23:00,2.1313,2.13144,2.13108,2.13144,5145280.0
2007-07-05 15:24:00,2.13137,2.13137,2.131,2.131,1003861.0
2007-07-05 15:25:00,2.13102,2.1314,2.13097,2.1314,5300614.0
2007-07-05 15:26:00,2.13168,2.13196,2.13168,2.13191,2088513.0
2007-07-05 15:27:00,2.13188,2.13214,2.13065,2.13208,2381487.0
2007-07-05 15:28:00,2.13217,2.13228,2.13215,2.13217,11248128.0
2007-07-05 15:29:00,2.13211,2.13214,2.1318,2.13214,2231323.0
2007-07-05 15:30:00,2.13217,2.13222,2.13212,2.13222,1566374.0
2007-07-05 15:31:00,2.13231,2.13232,2.13214,2.13232,19287490.0
2007-07-05 15:32:00,2.13235,2.13237,2.13214,2.13214,2188562.0
2007-07-05 15:33:00,2.13213,2.13231,2.13213,2.13231,10432869.0
2007-07-05 15:34:00,2.13235,2.13244,2.13228,2.13235,9351177.0
2007-07-05 15:35:00,2.1323,2.13231,2.13228,2.13228,10688867.0
2007-07-05 15:36:00,2.13215,2.13215,2.13147,2.13147,6964557.0
2007-07-05 15:37:00,2.1314,2.1314,2.13108,2.13127,24624553.0
2007-07-05 15:38:00,2.13114,2.13114,2.1309,2.13106,1003530.0
2007-07-05 15:39:00,2.13115,2.13163,2.13115,2.13163,6104160.0
2007-07-05 15:40:00,2.13162,2.13206,2.13156,2.13206,84764737.0
2007-07-05 15:41:00,2.13224,2.13248,2.13223,2.13223,2081658.0
2007-07-05 15:42:00,2.13221,2.13253,2.13221,2.13253,6570577.0
2007-07-05 15:43:00,2.13257,2.13257,2.13181,2.13181,2783844.0
2007-07-05 15:44:00,2.13167,2.13178,2.13162,2.13178,4907417.0
2007-07-05 15:45:00,2.13171,2.1318,2.13166,2.13166,36234378.0
2007-07-05 15:46:00,2.13194,2.13233,2.13162,2.13233,5504374.0
2007-07-05 15:47:00,2.13243,2.13296,2.13243,2.13275,2550470.0
2007-07-05 15:48:00,2.13253,2.13253,2.13237,2.13237,2422435.0
2007-07-05 15:49:00,2.13224,2.13231,2.13213,2.13227,5807897.0
2007-07-05 15:50:00,2.1324,2.13283,2.13215,2.13283,1539168.0
2007-07-05 15:51:00,2.13299,2.13329,2.1329,2.13329,3478880.0
2007-07-05 15:52:00,2.13336,2.13347,2.13328,2.13332,1460414.0
2007-07-05 15:53:00,2.13337,2.13337,2.13295,2.13295,9558747.0
2007-07-05 15:54:00,2.13284,2.13284,2.13257,2.13263,3996236.0
2007-07-05 15:55:00,2.13249,2.13279,2.13249,2.13267,15820327.0
2007-07-05 15:56:00,2.13276,2.13288,2.13275,2.13285,2101287.0
2007-07-05 15:57:00,2.13284,2.13284,2.13253,2.13253,2334009.0
2007-07-05 15:58:00,2.13241,2.13248,2.13225,2.13248,3723794.0
2007-07-05 15:59:00,2.13255,2.13294,2.13255,2.13286,6466700.0
2007-07-05 16:00:00,2.13275,2.13275,2.13221,2.13221,6878653.0
2007-07-05 16:01:00,2.13212,2.13212,2.13164,2.13164,19036817.0
2007-07-05 16:02:00,2.1315,2.1315,2.13099,2.13099,8246025.0
2007-07-05 16:03:00,2.13096,2.13096,2.12999,2.12999,18893715.0
2007-07-05 16:04:00,2.12997,2.12998,2.12978,2.12986,3296030.0
2007-07-05 16:05:00,2.12993,2.13001,2.12983,2.12983,7780307.0
2007-07-05 16:06:00,2.1298,2.12995,2.1298,2.12995,1836454.0
2007-07-05 16:07:00,2.12977,2.12977,2.12962,2.12965,883025.0
2007-07-05 16:08:00,2.12966,2.12971,2.12964,2.12971,2345764.0
2007-07-05 16:09:00,2.12989,2.13003,2.12982,2.13003,12112277.0
2007-07-05 16:10:00,2.13005,2.13022,2.12996,2.13022,432822.0
2007-07-05 16:11:00,2.13036,2.13063,2.13036,2.13049,9812369.0
2007-07-05 16:12:00,2.13067,2.13079,2.13067,2.13079,4852072.0
2007-07-05 16:13:00,2.13067,2.13067,2.13005,2.13005,10497221.0
2007-07-05 16:14:00,2.13041,2.13051,2.1302,2.1302,1787009.0
2007-07-05 16:15:00,2.13,2.13,2.12993,2.12993,4879749.0
2007-07-05 16:16:00,2.12992,2.12992,2.12961,2.12961,28690998.0
2007-07-05 16:17:00,2.12954,2.12973,2.1295,2.12953,21125743.0
2007-07-05 16:18:00,2.12983,2.12996,2.12972,2.12972,1325141.0
2007-07-05 16:19:00,2.12967,2.12967,2.12935,2.12935,31779680.0
2007-07-05 16:20:00,2.12936,2.12936,2.12893,2.12909,3978013.0
2007-07-05 16:21:00,2.12906,2.12907,2.1288,2.12888,5877965.0
2007-07-05 16:22:00,2.12887,2.12955,2.12887,2.12955,1509861.0
2007-07-05 16:23:00,2.12964,2.12964,2.12948,2.12948,2255918.0
2007-07-05 16:24:00,2.12953,2.12956,2.12946,2.12949,9822184.0
2007-07-05 16:25:00,2.12937,2.12937,2.12905,2.12905,6957243.0
2007-07-05 16:26:00,2.12899,2.12899,2.12817,2.12817,8552430.0
2007-07-05 16:27:00,2.12807,2.12807,2.12774,2.12774,4320234.0
2007-07-05 16:28:00,2.12761,2.12761,2.12703,2.12703,17332772.0
2007-07-05 16:29:00,2.1269,2.12703,2.12675,2.12701,7096580.0
2007-07-05 16:30:00,2.12706,2.12723,2.12702,2.12702,1893737.0
2007-07-05 16:31:00,2.12703,2.12703,2.12635,2.12635,21099278.0
2007-07-05 16:32:00,2.12639,2.1268,2.12633,2.1268,3851080.0
2007-07-05 16:33:00,2.12628,2.1265,2.12615,2.1262,14881282.0
2007-07-05 16:34:00,2.12616,2.12646,2.12599,2.12646,6531324.0
2007-07-05 16:35:00,2.1266,2.12668,2.12653,2.12667,9260142.0
2007-07-05 16:36:00,2.12679,2.12697,2.12679,2.1268,1002634.0
2007-07-05 16:37:00,2.1266,2.1266,2.12628,2.12629,12014083.0
2007-07-05 16:38:00,2.12628,2.12628,2.12603,2.12603,2342433.0
2007-07-05 16:39:00,2.126,2.12616,2.12587,2.12612,2276665.0
2007-07-05 16:40:00,2.12593,2.12593,2.12553,2.12581,7087663.0
2007-07-05 16:41:00,2.1258,2.1258,2.12522,2.12557,1828777.0
2007-07-05 16:42:00,2.12566,2.12623,2.12566,2.12623,13329832.0
2007-07-05 16:43:00,2.12623,2.12623,2.12607,2.12607,12412572.0
2007-07-05 16:44:00,2.12615,2.12644,2.12615,2.12641,3202013.0
2007-07-05 16:45:00,2.12651,2.12655,2.12636,2.12655,9375018.0
2007-07-05 16:46:00,2.12655,2.12659,2.12635,2.12635,13075675.0
2007-07-05 16:47:00,2.12627,2.12633,2.12622,2.12626,7013724.0
2007-07-05 16:48:00,2.12627,2.12644,2.1262,2.12644,989131.0
2007-07-05 16:49:00,2.12645,2.12656,2.12624,2.12624,2144151.0
2007-07-05 16:50:00,2.12609,2.12609,2.1255,2.12554,12694295.0
2007-07-05 16:51:00,2.12559,2.12589,2.12559,2.12571,1924425.0
2007-07-05 16:52:00,2.12575,2.12588,2.12575,2.12581,8307107.0
2007-07-05 16:53:00,2.1258,2.12608,2.1258,2.12608,6405435.0
2007-07-05 16:54:00,2.12613,2.12628,2.12605,2.12628,5260138.0
2007-07-05 16:55:00,2.12631,2.12631,2.12532,2.12532,18136379.0
2007-07-05 16:56:00,2.12528,2.12528,2.12477,2.12489,3636808.0
2007-07-05 16:57:00,2.12487,2.12519,2.12487,2.12515,7969237.0
2007-07-05 16:58:00,2.12516,2.12525,2.1251,2.12525,4708636.0
2007-07-05 16:59:00,2.12549,2.12607,2.12549,2.12607,11554754.0
2007-07-05 17:00:00,2.12599,2.12599,2.12567,2.12567,13238802.0
2007-07-05 17:01:00,2.12566,2.12566,2.12538,2.12553,7430906.0
2007-07-05 17:02:00,2.12567,2.12567,2.12554,2.12554,15476555.0
2007-07-05 17:03:00,2.12553,2.12553,2.12544,2.12547,4957861.0
2007-07-05 17:04:00,2.12551,2.12554,2.1254,2.12554,8337357.0
2007-07-05 17:05:00,2.12563,2.12624,2.12563,2.12624,12275413.0
2007-07-05 17:06:00,2.12582,2.12624,2.12582,2.1259,3597899.0
2007-07-05 17:07:00,2.12573,2.12628,2.12573,2.12628,8864848.0
2007-07-05 17:08:00,2.1265,2.127,2.1265,2.127,9856202.0
2007-07-05 17:09:00,2.1271,2.12757,2.1271,2.12753,852132.0
2007-07-05 17:10:00,2.12746,2.12746,2.12729,2.12736,1804111.0
2007-07-05 17:11:00,2.12737,2.12749,2.12731,2.12734,2869838.0
2007-07-05 17:12:00,2.12728,2.12728,2.12702,2.12702,1987071.0
2007-07-05 17:13:00,2.12704,2.12713,2.12661,2.12661,1018066.0
2007-07-05 17:14:00,2.12714,2.12723,2.12706,2.12723,8356029.0
2007-07-05 17:15:00,2.12725,2.12729,2.12724,2.12729,29345978.0
2007-07-05 17:16:00,2.12715,2.12715,2.12689,2.12689,717314.0
2007-07-05 17:17:00,2.12675,2.12688,2.12652,2.12652,5709930.0
2007-07-05 17:18:00,2.12653,2.12662,2.12643,2.12662,7587854.0
2007-07-05 17:19:00,2.12654,2.12654,2.12614,2.12625,3594767.0
2007-07-05 17:20:00,2.12617,2.12617,2.12575,2.12575,11206355.0
2007-07-05 17:21:00,2.12573,2.12573,2.12553,2.12565,3400443.0
2007-07-05 17:22:00,2.1258,2.12589,2.1257,2.12589,17883956.0
2007-07-05 17:23:00,2.12586,2.12586,2.12551,2.12564,9905534.0
2007-07-05 17:24:00,2.12574,2.12581,2.12569,2.12576,2161797.0
2007-07-05 17:25:00,2.12565,2.12565,2.12529,2.12542,48836637.0
2007-07-05 17:26:00,2.12543,2.12546,2.12518,2.12522,5041728.0
2007-07-05 17:27:00,2.12514,2.12514,2.12484,2.12487,4202171.0
2007-07-05 17:28:00,2.12475,2.12504,2.12475,2.12495,4624515.0
2007-07-05 17:29:00,2.12509,2.12526,2.12509,2.12513,12975690.0
2007-07-05 17:30:00,2.12497,2.12497,2.12453,2.12453,9732991.0
2007-07-05 17:31:00,2.12449,2.12516,2.12449,2.12516,7231386.0
2007-07-05 17:32:00,2.12538,2.12564,2.12538,2.1255,9365579.0
2007-07-05 17:33:00,2.12543,2.12563,2.12539,2.12561,7694573.0
2007-07-05 17:34:00,2.12556,2.12585,2.12555,2.12585,2674494.0
2007-07-05 17:35:00,2.12588,2.12622,2.12588,2.12622,18896991.0
2007-07-05 17:36:00,2.12627,2.12629,2.12615,2.12626,4330024.0
2007-07-05 17:37:00,2.12623,2.12624,2.12612,2.12615,15958217.0
2007-07-05 17:38:00,2.12614,2.12614,2.12586,2.12596,5855563.0
2007-07-05 17:39:00,2.12587,2.12587,2.12574,2.12574,9795334.0
2007-07-05 17:40:00,2.12562,2.12574,2.12562,2.12572,4860450.0
2007-07-05 17:41:00,2.12584,2.12593,2.12571,2.1258,25923331.0
2007-07-05 17:42:00,2.12573,2.12573,2.12516,2.12516,3840228.0
2007-07-05 17:43:00,2.12522,2.12537,2.12519,2.12537,1446267.0
2007-07-05 17:44:00,2.12548,2.12562,2.12548,2.12554,5281310.0
2007-07-05 17:45:00,2.12555,2.12555,2.12535,2.12535,1779245.0
2007-07-05 17:46:00,2.12518,2.12548,2.12509,2.12548,6660038.0
2007-07-05 17:47:00,2.1255,2.1256,2.12521,2.12521,7224064.0
2007-07-05 17:48:00,2.12523,2.12533,2.12378,2.12533,12811181.0
2007-07-05 17:49:00,2.12534,2.12536,2.12489,2.12489,19411838.0
2007-07-05 17:50:00,2.12513,2.12516,2.12503,2.12515,916033.0
2007-07-05 17:51:00,2.12512,2.12512,2.12486,2.12501,3236348.0
2007-07-05 17:52:00,2.12507,2.12507,2.12486,2.12501,7926780.0
2007-07-05 17:53:00,2.12501,2.12515,2.1249,2.12505,654893.0
2007-07-05 17:54:00,2.12496,2.12496,2.12476,2.12484,2851114.0
2007-07-05 17:55:00,2.12496,2.12505,2.12481,2.12481,7484603.0
2007-07-05 17:56:00,2.12466,2.12468,2.12447,2.12447,1540754.0
2007-07-05 17:57:00,2.12464,2.12477,2.12464,2.1247,7821678.0
2007-07-05 17:58:00,2.12432,2.12464,2.12432,2.1246,1501980.0
2007-07-05 17:59:00,2.12465,2.12477,2.12465,2.12477,4644099.0
2007-07-05 18:00:00,2.12471,2.12471,2.12443,2.12452,9647532.0
2007-07-05 18:01:00,2.12457,2.12457,2.12443,2.12443,5980308.0
2007-07-05 18:02:00,2.12451,2.1246,2.12438,2.12438,8306734.0
2007-07-05 18:03:00,2.12456,2.12489,2.12456,2.12489,4871090.0
2007-07-05 18:04:00,2.12481,2.12481,2.12463,2.1247,15874128.0
2007-07-05 18:05:00,2.12462,2.12462,2.12432,2.12432,4752749.0
2007-07-05 18:06:00,2.12429,2.12437,2.12416,2.12416,6511462.0
2007-07-05 18:07:00,2.12404,2.12407,2.12378,2.12407,12444910.0
2007-07-05 18:08:00,2.12416,2.12428,2.12409,2.12428,26081385.0
2007-07-05 18:09:00,2.12437,2.12482,2.12437,2.12482,14665300.0
2007-07-05 18:10:00,2.12497,2.12546,2.12497,2.12546,4169764.0
2007-07-05 18:11:00,2.12554,2.12568,2.12554,2.12564,17247993.0
2007-07-05 18:12:00,2.1257,2.12582,2.12562,2.12582,5254752.0
2007-07-05 18:13:00,2.12581,2.12606,2.12576,2.12606,18468357.0
2007-07-05 18:14:00,2.12613,2.12613,2.12598,2.12608,1748751.0
2007-07-05 18:15:00,2.1261,2.12619,2.12583,2.12583,3377240.0
2007-07-05 18:16:00,2.12623,2.1263,2.12608,2.1263,3205660.0
2007-07-05 18:17:00,2.12621,2.12627,2.1261,2.12616,5422251.0
2007-07-05 18:18:00,2.12606,2.12607,2.12585,2.12585,1897864.0
2007-07-05 18:19:00,2.12552,2.12586,2.12552,2.1257,11248285.0
2007-07-05 18:20:00,2.12565,2.12565,2.12525,2.12525,10387359.0
2007-07-05 18:21:00,2.12528,2.12528,2.12472,2.12498,18219255.0
2007-07-05 18:22:00,2.12507,2.12534,2.12507,2.12534,4670711.0
2007-07-05 18:23:00,2.12521,2.12527,2.12499,2.12527,1995129.0
2007-07-05 18:24:00,2.12537,2.12562,2.12532,2.12562,6625771.0
2007-07-05 18:25:00,2.1256,2.1257,2.12556,2.12567,14798209.0
2007-07-05 18:26:00,2.12574,2.12607,2.12574,2.12607,232941.0
2007-07-05 18:27:00,2.12606,2.12613,2.12606,2.12613,5449784.0
2007-07-05 18:28:00,2.12614,2.12614,2.12604,2.12612,5941793.0
2007-07-05 18:29:00,2.12616,2.12616,2.12602,2.12605,4857814.0
2007-07-05 18:30:00,2.12608,2.12608,2.12586,2.1259,14496374.0
2007-07-05 18:31:00,2.12579,2.12579,2.12545,2.12545,6910785.0
2007-07-05 18:32:00,2.12554,2.12562,2.12545,2.12557,5261129.0
2007-07-05 18:33:00,2.1254,2.1255,2.12516,2.1255,8877997.0
2007-07-05 18:34:00,2.12549,2.12571,2.12549,2.12568,1608861.0
2007-07-05 18:35:00,2.1256,2.12585,2.1256,2.12583,5118066.0
2007-07-05 18:36:00,2.1257,2.1257,2.12536,2.12536,49400777.0
2007-07-05 18:37:00,2.12563,2.12563,2.12544,2.12555,7560104.0
2007-07-05 18:38:00,2.12553,2.1257,2.1255,2.1257,11426607.0
2007-07-05 18:39:00,2.12576,2.12594,2.12576,2.12592,14351444.0
2007-07-05 18:40:00,2.1259,2.1259,2.12557,2.12559,2543716.0
2007-07-05 18:41:00,2.12566,2.1257,2.12565,2.1257,3370444.0
2007-07-05 18:42:00,2.12575,2.12584,2.12568,2.12579,6118221.0
2007-07-05 18:43:00,2.12585,2.1259,2.12572,2.12572,1617413.0
2007-07-05 18:44:00,2.12563,2.12563,2.12526,2.12557,994698.0
2007-07-05 18:45:00,2.12567,2.12574,2.12561,2.12574,2934184.0
2007-07-05 18:46:00,2.1257,2.12582,2.12557,2.12582,5382454.0
2007-07-05 18:47:00,2.12589,2.12602,2.12589,2.12599,2372144.0
2007-07-05 18:48:00,2.12581,2.12605,2.12564,2.12564,8553586.0
2007-07-05 18:49:00,2.12538,2.12626,2.12538,2.12626,3810513.0
2007-07-05 18:50:00,2.12637,2.12643,2.12632,2.12643,4337576.0
2007-07-05 18:51:00,2.12622,2.12638,2.12622,2.12625,3858670.0
2007-07-05 18:52:00,2.12628,2.12638,2.12622,2.12632,1695915.0
2007-07-05 18:53:00,2.12613,2.12627,2.12604,2.12624,13497003.0
2007-07-05 18:54:00,2.12648,2.12673,2.12644,2.12659,5438105.0
2007-07-05 18:55:00,2.12663,2.12666,2.12655,2.12658,16695929.0
2007-07-05 18:56:00,2.12669,2.12685,2.12669,2.1268,10411220.0
2007-07-05 18:57:00,2.12671,2.12671,2.12645,2.12645,2006213.0
2007-07-05 18:58:00,2.12646,2.1267,2.12646,2.1267,7296779.0
2007-07-05 18:59:00,2.12672,2.12684,2.12628,2.12628,4111945.0
2007-07-05 19:00:00,2.1266,2.12662,2.12644,2.12644,3480124.0
2007-07-05 19:01:00,2.1264,2.1264,2.12616,2.12627,1464301.0
2007-07-05 19:02:00,2.12633,2.1265,2.12632,2.12632,9305068.0
2007-07-05 19:03:00,2.12652,2.12657,2.1264,2.12657,10521107.0
2007-07-05 19:04:00,2.12643,2.12657,2.12624,2.12647,3581495.0
2007-07-05 19:05:00,2.12661,2.12674,2.12661,2.12666,8649837.0
2007-07-05 19:06:00,2.12673,2.12675,2.12659,2.12667,464024.0
2007-07-05 19:07:00,2.12665,2.12669,2.12648,2.12669,5263419.0
2007-07-05 19:08:00,2.12626,2.12668,2.12626,2.12649,13464449.0
2007-07-05 19:09:00,2.12634,2.12634,2.12599,2.12634,7883778.0
2007-07-05 19:10:00,2.12638,2.12655,2.12638,2.12648,5838569.0
2007-07-05 19:11:00,2.12659,2.12677,2.1263,2.1263,6566206.0
2007-07-05 19:12:00,2.12667,2.12687,2.12662,2.12662,7069845.0
2007-07-05 19:13:00,2.12665,2.12665,2.12642,2.12649,4516352.0
2007-07-05 19:14:00,2.12648,2.12665,2.12643,2.1265,4347191.0
2007-07-05 19:15:00,2.12641,2.12641,2.12597,2.12624,15734751.0
2007-07-05 19:16:00,2.12636,2.12661,2.12636,2.12637,3707886.0
2007-07-05 19:17:00,2.1261,2.12634,2.1261,2.12634,12633298.0
2007-07-05 19:18:00,2.12642,2.12655,2.12642,2.12649,3453784.0
2007-07-05 19:19:00,2.12626,2.12626,2.12543,2.12543,27298290.0
2007-07-05 19:20:00,2.12589,2.12609,2.12589,2.12602,10089477.0
2007-07-05 19:21:00,2.12613,2.12636,2.12613,2.12629,5642716.0
2007-07-05 19:22:00,2.12624,2.12627,2.12617,2.12625,1795107.0
2007-07-05 19:23:00,2.12631,2.12657,2.12631,2.12657,6967140.0
2007-07-05 19:24:00,2.12648,2.12648,2.1263,2.12639,2003346.0
2007-07-05 19:25:00,2.1264,2.12661,2.12639,2.1265,2268881.0
2007-07-05 19:26:00,2.12652,2.1266,2.12643,2.12656,12127894.0
2007-07-05 19:27:00,2.12656,2.12656,2.12621,2.12621,4793506.0
2007-07-05 19:28:00,2.12614,2.12614,2.12576,2.12607,4646089.0
2007-07-05 19:29:00,2.12617,2.12639,2.12617,2.12632,9187410.0
2007-07-05 19:30:00,2.12644,2.12647,2.12636,2.12638,4852428.0
2007-07-05 19:31:00,2.12635,2.12646,2.1263,2.12646,4418857.0
2007-07-05 19:32:00,2.12646,2.12646,2.12637,2.12639,7458922.0
2007-07-05 19:33:00,2.12637,2.12646,2.1263,2.1263,2589955.0
2007-07-05 19:34:00,2.12628,2.12628,2.12586,2.12586,2026552.0
2007-07-05 19:35:00,2.12601,2.12633,2.12592,2.12592,20855520.0
2007-07-05 19:36:00,2.12603,2.12662,2.12603,2.12648,5795757.0
2007-07-05 19:37:00,2.12639,2.12653,2.12639,2.12646,22783265.0
2007-07-05 19:38:00,2.12651,2.12661,2.12651,2.12651,7223654.0
2007-07-05 19:39:00,2.12625,2.12654,2.12625,2.12631,2921851.0
2007-07-05 19:40:00,2.12625,2.12626,2.12617,2.12618,2308098.0
2007-07-05 19:41:00,2.12616,2.12616,2.12597,2.12608,32779825.0
2007-07-05 19:42:00,2.12613,2.12625,2.12608,2.12616,2908111.0
2007-07-05 19:43:00,2.12605,2.12624,2.12605,2.12609,3090526.0
2007-07-05 19:44:00,2.12586,2.12586,2.12557,2.12574,3003561.0
2007-07-05 19:45:00,2.12579,2.12604,2.12576,2.12604,9894268.0
2007-07-05 19:46:00,2.12598,2.12637,2.12574,2.12629,2396691.0
2007-07-05 19:47:00,2.12586,2.12637,2.12586,2.12637,3293670.0
2007-07-05 19:48:00,2.12634,2.12655,2.12623,2.12655,2845533.0
2007-07-05 19:49:00,2.1266,2.12668,2.12633,2.12633,22625044.0
2007-07-05 19:50:00,2.12624,2.12652,2.12624,2.12652,3793692.0
2007-07-05 19:51:00,2.1263,2.12651,2.12621,2.12649,30351681.0
2007-07-05 19:52:00,2.12645,2.12656,2.12635,2.12656,3087815.0
2007-07-05 19:53:00,2.12661,2.12668,2.12644,2.12644,5996463.0
2007-07-05 19:54:00,2.12641,2.12641,2.12592,2.12608,10493356.0
2007-07-05 19:55:00,2.12614,2.12642,2.12614,2.12631,33406222.0
2007-07-05 19:56:00,2.12625,2.12625,2.12612,2.12625,2469386.0
2007-07-05 19:57:00,2.1262,2.12633,2.1262,2.12621,5316954.0
2007-07-05 19:58:00,2.1262,2.12632,2.12613,2.12626,2311279.0
2007-07-05 19:59:00,2.12625,2.12625,2.12597,2.12597,3134379.0
2007-07-05 20:00:00,2.12589,2.12589,2.1258,2.12589,12906683.0
2007-07-05 20:01:00,2.12584,2.12611,2.12584,2.12611,15185178.0
2007-07-05 20:02:00,2.12611,2.12616,2.12595,2.126,4862171.0
2007-07-05 20:03:00,2.12605,2.12615,2.12573,2.12608,2962665.0
2007-07-05 20:04:00,2.12596,2.12596,2.12573,2.12589,4541340.0
2007-07-05 20:05:00,2.12599,2.12613,2.12463,2.12602,3532398.0
2007-07-05 20:06:00,2.12604,2.12613,2.12604,2.12613,7791454.0
2007-07-05 20:07:00,2.12624,2.12635,2.1261,2.1261,6140552.0
2007-07-05 20:08:00,2.12603,2.12632,2.12574,2.12602,13584806.0
2007-07-05 20:10:00,2.12601,2.12614,2.12601,2.12614,2709829.0
2007-07-05 20:11:00,2.12614,2.12648,2.12614,2.12636,5054458.0
2007-07-05 20:12:00,2.12643,2.12648,2.12643,2.12647,1143332.0
2007-07-05 20:13:00,2.12643,2.12643,2.12603,2.12603,2912672.0
2007-07-05 20:14:00,2.12599,2.12605,2.12579,2.12579,4650091.0
2007-07-05 20:15:00,2.12575,2.12575,2.12537,2.12537,4285505.0
2007-07-05 20:16:00,2.12539,2.12544,2.12539,2.12543,4332676.0
2007-07-05 20:17:00,2.12549,2.12576,2.12549,2.12575,4824531.0
2007-07-05 20:18:00,2.12569,2.12569,2.12549,2.12549,823848.0
2007-07-05 20:19:00,2.12551,2.12551,2.12514,2.12524,13598432.0
2007-07-05 20:20:00,2.12525,2.12525,2.12509,2.12509,670656.0
2007-07-05 20:21:00,2.12503,2.12512,2.12493,2.12498,6453053.0
2007-07-05 20:22:00,2.12493,2.12493,2.12456,2.12456,24871845.0
2007-07-05 20:23:00,2.1247,2.12489,2.12434,2.12489,5609603.0
2007-07-05 20:24:00,2.12494,2.12497,2.12489,2.12491,2597097.0
2007-07-05 20:25:00,2.12505,2.12506,2.12491,2.12502,16652881.0
2007-07-05 20:26:00,2.12496,2.12501,2.12496,2.12501,1909727.0
2007-07-05 20:27:00,2.12501,2.12508,2.12492,2.12492,25451049.0
2007-07-05 20:28:00,2.12488,2.12488,2.12474,2.12478,6405342.0
2007-07-05 20:29:00,2.12479,2.1249,2.12466,2.1247,20557725.0
2007-07-05 20:30:00,2.12462,2.12475,2.12447,2.12465,3613624.0
2007-07-05 20:31:00,2.12466,2.12495,2.12466,2.12471,13029265.0
2007-07-05 20:32:00,2.12466,2.12466,2.12416,2.1244,32611647.0
2007-07-05 20:33:00,2.1246,2.12461,2.12437,2.12461,12025840.0
2007-07-05 20:34:00,2.12479,2.12512,2.12479,2.12512,2385178.0
2007-07-05 20:35:00,2.12519,2.12519,2.12502,2.12507,15660693.0
2007-07-05 20:36:00,2.12466,2.12528,2.12466,2.12505,8571014.0
2007-07-05 20:37:00,2.12489,2.12497,2.12489,2.12492,2155570.0
2007-07-05 20:38:00,2.12482,2.12482,2.12457,2.12457,4890677.0
2007-07-05 20:39:00,2.1247,2.12481,2.1247,2.12476,4862222.0
2007-07-05 20:40:00,2.12487,2.12513,2.12486,2.12513,13812836.0
2007-07-05 20:41:00,2.12508,2.12518,2.12465,2.12518,3599537.0
2007-07-05 20:42:00,2.12518,2.12537,2.12518,2.12537,4016149.0
2007-07-05 20:43:00,2.12539,2.12551,2.12532,2.12533,6520172.0
2007-07-05 20:44:00,2.1253,2.1253,2.12503,2.12503,6329731.0
2007-07-05 20:45:00,2.12496,2.12504,2.12462,2.12502,4895028.0
2007-07-05 20:46:00,2.12525,2.12541,2.12524,2.12534,4269760.0
2007-07-05 20:47:00,2.12528,2.12535,2.12522,2.12535,16184440.0
2007-07-05 20:48:00,2.1254,2.12549,2.12536,2.12536,1232687.0
2007-07-05 20:49:00,2.12532,2.12552,2.12502,2.12552,3930024.0
2007-07-05 20:50:00,2.12547,2.12553,2.12513,2.12553,10510339.0
2007-07-05 20:51:00,2.12549,2.12557,2.12549,2.12557,2066354.0
2007-07-05 20:52:00,2.12545,2.12545,2.12517,2.12521,2419282.0
2007-07-05 20:53:00,2.12521,2.12528,2.12504,2.12528,14025683.0
2007-07-05 20:54:00,2.12526,2.1253,2.12526,2.1253,2421215.0
2007-07-05 20:55:00,2.12522,2.12522,2.12474,2.12495,21058390.0
2007-07-05 20:56:00,2.12499,2.12505,2.12486,2.12487,6145720.0
2007-07-05 20:57:00,2.12479,2.12495,2.12463,2.12491,20533775.0
2007-07-05 20:58:00,2.12511,2.12511,2.12479,2.12499,7371261.0
2007-07-05 20:59:00,2.12516,2.12537,2.125,2.12537,1549385.0
2007-07-05 21:00:00,2.12539,2.12559,2.12539,2.12559,4167675.0
2007-07-05 21:01:00,2.12569,2.12577,2.12568,2.12568,1804611.0
2007-07-05 21:02:00,2.12569,2.12605,2.12553,2.12589,5547931.0
2007-07-05 21:03:00,2.12593,2.12593,2.12551,2.12551,4568805.0
2007-07-05 21:04:00,2.12555,2.1256,2.12525,2.12525,1114442.0
2007-07-05 21:05:00,2.12526,2.12529,2.12509,2.12524,1177617.0
2007-07-05 21:06:00,2.12513,2.12535,2.12508,2.12535,8601641.0
2007-07-05 21:07:00,2.12543,2.12552,2.12538,2.12538,4813719.0
2007-07-05 21:08:00,2.12545,2.12558,2.12536,2.12536,6919955.0
2007-07-05 21:09:00,2.12518,2.12518,2.12514,2.12515,537659.0
2007-07-05 21:10:00,2.12524,2.12538,2.12486,2.12538,2379974.0
2007-07-05 21:11:00,2.12533,2.12533,2.12513,2.12513,9820019.0
2007-07-05 21:12:00,2.12509,2.12512,2.12507,2.12512,3846483.0
2007-07-05 21:13:00,2.12512,2.12513,2.1249,2.1249,17884365.0
2007-07-05 21:14:00,2.12495,2.12495,2.1248,2.12482,6725660.0
2007-07-05 21:15:00,2.12471,2.12521,2.12471,2.12511,4221883.0
2007-07-05 21:16:00,2.12505,2.12515,2.12485,2.12485,4695357.0
2007-07-05 21:17:00,2.1247,2.1247,2.12439,2.12466,9958456.0
2007-07-05 21:18:00,2.12483,2.1249,2.12482,2.12488,2847047.0
2007-07-05 21:19:00,2.12479,2.12494,2.12473,2.12494,1036018.0
2007-07-05 21:20:00,2.1249,2.12496,2.12478,2.12487,2746996.0
2007-07-05 21:21:00,2.1248,2.12509,2.1248,2.12495,31005288.0
2007-07-05 21:22:00,2.12487,2.12499,2.12469,2.12499,25088241.0
2007-07-05 21:23:00,2.12505,2.12516,2.12503,2.12503,17287392.0
2007-07-05 21:24:00,2.1252,2.12523,2.12509,2.12509,6722084.0
2007-07-05 21:25:00,2.12502,2.12507,2.12493,2.12507,2058353.0
2007-07-05 21:26:00,2.12495,2.12495,2.12454,2.12454,9655132.0
2007-07-05 21:27:00,2.1245,2.12477,2.12445,2.12459,23938970.0
2007-07-05 21:28:00,2.12473,2.12516,2.12473,2.12509,12960907.0
2007-07-05 21:29:00,2.12505,2.12514,2.12496,2.12514,6156262.0
2007-07-05 21:30:00,2.12513,2.12536,2.12513,2.12529,1536970.0
2007-07-05 21:31:00,2.12533,2.12552,2.12533,2.12552,4632321.0
2007-07-05 21:32:00,2.12557,2.12557,2.12543,2.12543,7704141.0
2007-07-05 21:33:00,2.12548,2.1257,2.12548,2.1257,17279421.0
2007-07-05 21:34:00,2.12573,2.12573,2.12565,2.12565,11316240.0
2007-07-05 21:35:00,2.12568,2.1257,2.12559,2.12559,10177907.0
2007-07-05 21:36:00,2.12559,2.12565,2.1255,2.1255,1915821.0
2007-07-05 21:37:00,2.12566,2.12571,2.12559,2.12559,3526273.0
2007-07-05 21:38:00,2.12554,2.12555,2.12536,2.12548,5069280.0
2007-07-05 21:39:00,2.12553,2.12553,2.12542,2.12544,11231863.0
2007-07-05 21:40:00,2.12551,2.12557,2.12548,2.12548,1092623.0
2007-07-05 21:41:00,2.12548,2.12549,2.12542,2.12544,7049057.0
2007-07-05 21:42:00,2.12547,2.12557,2.12547,2.1255,7912757.0
2007-07-05 21:43:00,2.12547,2.1256,2.12546,2.1256,3685215.0
2007-07-05 21:44:00,2.12557,2.12557,2.12505,2.12535,18114913.0
2007-07-05 21:45:00,2.1254,2.12541,2.12529,2.12531,5740064.0
2007-07-05 21:46:00,2.12547,2.12559,2.12543,2.12545,7955970.0
2007-07-05 21:47:00,2.1253,2.1253,2.12485,2.12508,4042881.0
2007-07-05 21:48:00,2.12514,2.12544,2.12504,2.12544,11228061.0
2007-07-05 21:49:00,2.12555,2.12566,2.12555,2.12566,7208704.0
2007-07-05 21:50:00,2.12578,2.12612,2.12578,2.12612,5055072.0
2007-07-05 21:51:00,2.12619,2.12621,2.12608,2.12608,5089362.0
2007-07-05 21:52:00,2.12609,2.12612,2.12571,2.12603,2693895.0
2007-07-05 21:53:00,2.12595,2.12595,2.12562,2.12562,4125524.0
2007-07-05 21:54:00,2.12582,2.12604,2.12582,2.12604,1909804.0
2007-07-05 21:55:00,2.12613,2.12617,2.12601,2.12606,7514631.0
2007-07-05 21:56:00,2.12606,2.12606,2.12585,2.12586,12374250.0
2007-07-05 21:57:00,2.12582,2.12586,2.12561,2.12561,17553811.0
2007-07-05 21:58:00,2.12558,2.12587,2.12547,2.12547,6924910.0
2007-07-05 21:59:00,2.12583,2.12583,2.12566,2.12576,5553475.0
2007-07-05 22:00:00,2.12568,2.12568,2.12539,2.1255,3057897.0
2007-07-05 22:01:00,2.12555,2.12585,2.12555,2.12585,5461602.0
2007-07-05 22:02:00,2.12584,2.12584,2.12562,2.12562,5280694.0
2007-07-05 22:03:00,2.12562,2.12562,2.12539,2.12539,10622636.0
2007-07-05 22:04:00,2.12544,2.12544,2.12514,2.12522,25504744.0
2007-07-05 22:05:00,2.12537,2.12554,2.12537,2.12554,4588849.0
2007-07-05 22:06:00,2.1256,2.1256,2.12543,2.12546,3579896.0
2007-07-05 22:07:00,2.1255,2.12559,2.12514,2.12514,7579299.0
2007-07-05 22:08:00,2.12553,2.12568,2.12543,2.12568,5563200.0
2007-07-05 22:09:00,2.12558,2.12558,2.12542,2.12545,12824374.0
2007-07-05 22:10:00,2.12543,2.12555,2.12538,2.12538,702877.0
2007-07-05 22:11:00,2.12525,2.12528,2.12513,2.12519,11737753.0
2007-07-05 22:12:00,2.12514,2.12515,2.12514,2.12515,2391086.0
2007-07-05 22:13:00,2.12517,2.12525,2.12515,2.12515,5511268.0
2007-07-05 22:14:00,2.12514,2.12514,2.12468,2.12468,12273382.0
2007-07-05 22:15:00,2.1246,2.12461,2.12437,2.12461,23288202.0
2007-07-05 22:16:00,2.12481,2.12482,2.12468,2.1248,1306891.0
2007-07-05 22:17:00,2.1247,2.12524,2.1247,2.1252,7147931.0
2007-07-05 22:18:00,2.12515,2.12566,2.12515,2.12566,3920970.0
2007-07-05 22:19:00,2.12568,2.12572,2.12558,2.12558,5701210.0
2007-07-05 22:20:00,2.12543,2.12543,2.12502,2.12523,2701588.0
2007-07-05 22:21:00,2.12526,2.12558,2.12526,2.12558,22824125.0
2007-07-05 22:22:00,2.1257,2.12577,2.1256,2.12564,7695762.0
2007-07-05 22:23:00,2.12555,2.12558,2.12543,2.12558,2710072.0
2007-07-05 22:24:00,2.12582,2.12599,2.12582,2.12592,9486699.0
2007-07-05 22:25:00,2.12585,2.12585,2.12539,2.12539,1941387.0
2007-07-05 22:26:00,2.12509,2.12529,2.125,2.1252,8328066.0
2007-07-05 22:27:00,2.1254,2.12541,2.12524,2.1253,3708444.0
2007-07-05 22:28:00,2.12543,2.12544,2.12533,2.12543,17952458.0
2007-07-05 22:29:00,2.12547,2.1256,2.12543,2.12543,8796114.0
2007-07-05 22:30:00,2.12526,2.12547,2.12522,2.12522,3499937.0
2007-07-05 22:31:00,2.12508,2.12508,2.12494,2.12508,6585970.0
2007-07-05 22:32:00,2.12508,2.12515,2.12475,2.12503,4383706.0
2007-07-05 22:33:00,2.12505,2.12522,2.12502,2.12522,3043689.0
2007-07-05 22:34:00,2.12527,2.12545,2.12505,2.12545,6904437.0
2007-07-05 22:35:00,2.12544,2.12551,2.1253,2.12551,2925495.0
2007-07-05 22:36:00,2.12554,2.12554,2.12515,2.12528,4475999.0
2007-07-05 22:37:00,2.12536,2.12549,2.12529,2.12529,6375182.0
2007-07-05 22:38:00,2.1253,2.1253,2.12508,2.1251,2910457.0
2007-07-05 22:39:00,2.12502,2.12519,2.12487,2.12487,2795874.0
2007-07-05 22:40:00,2.12499,2.12551,2.12499,2.12545,16657354.0
2007-07-05 22:41:00,2.12532,2.12532,2.12479,2.12479,4912663.0
2007-07-05 22:42:00,2.12481,2.1249,2.12474,2.1248,3531129.0
2007-07-05 22:43:00,2.12472,2.12472,2.12443,2.12443,4938594.0
2007-07-05 22:44:00,2.12452,2.12452,2.12425,2.12435,6130699.0
2007-07-05 22:45:00,2.12423,2.12423,2.1241,2.12413,3689216.0
2007-07-05 22:46:00,2.12419,2.1243,2.12407,2.12407,2926800.0
2007-07-05 22:47:00,2.12397,2.12397,2.12363,2.12378,2718504.0
2007-07-05 22:48:00,2.12385,2.12404,2.12385,2.12393,4563790.0
2007-07-05 22:49:00,2.12395,2.12405,2.12391,2.12405,11999607.0
2007-07-05 22:50:00,2.12404,2.12404,2.12387,2.12387,240125.0
2007-07-05 22:51:00,2.1239,2.12399,2.1238,2.12399,7338491.0
2007-07-05 22:52:00,2.12398,2.12398,2.12386,2.12386,4077040.0
2007-07-05 22:53:00,2.12384,2.12384,2.12367,2.12369,9047170.0
2007-07-05 22:54:00,2.12387,2.12392,2.12351,2.12392,19594038.0
2007-07-05 22:55:00,2.12394,2.12397,2.12383,2.12383,28492187.0
2007-07-05 22:56:00,2.12394,2.12419,2.12394,2.12405,436200.0
2007-07-05 22:57:00,2.12426,2.12432,2.12415,2.12432,13290001.0
2007-07-05 22:58:00,2.12437,2.12443,2.12421,2.12426,3100830.0
2007-07-05 22:59:00,2.12428,2.12428,2.12407,2.12407,4167400.0
2007-07-05 23:00:00,2.12394,2.12396,2.12382,2.12382,2462120.0
2007-07-05 23:01:00,2.12382,2.12418,2.12378,2.12418,3027010.0
2007-07-05 23:02:00,2.12418,2.12418,2.12377,2.12418,4878834.0
2007-07-05 23:03:00,2.12423,2.12435,2.12423,2.12435,2495818.0
2007-07-05 23:04:00,2.12434,2.12437,2.12414,2.12417,5574322.0
2007-07-05 23:05:00,2.12407,2.12414,2.12376,2.12395,3803979.0
2007-07-05 23:06:00,2.12391,2.12395,2.12377,2.12382,3849338.0
2007-07-05 23:07:00,2.12387,2.12387,2.12369,2.12369,4517903.0
2007-07-05 23:08:00,2.12384,2.1239,2.12379,2.1238,11666068.0
2007-07-05 23:09:00,2.12374,2.12387,2.12374,2.12384,10607617.0
2007-07-05 23:10:00,2.12382,2.12398,2.12376,2.12382,8384483.0
2007-07-05 23:11:00,2.12392,2.12397,2.12382,2.12393,2576011.0
2007-07-05 23:12:00,2.12404,2.12409,2.12402,2.12402,11121845.0
2007-07-05 23:13:00,2.1239,2.12399,2.12372,2.12375,3164874.0
2007-07-05 23:14:00,2.12381,2.12402,2.12381,2.12401,4401248.0
2007-07-05 23:15:00,2.12396,2.12403,2.12394,2.12395,8593148.0
2007-07-05 23:16:00,2.12405,2.12438,2.12394,2.12394,11285700.0
2007-07-05 23:17:00,2.12394,2.12394,2.12371,2.12371,8177875.0
2007-07-05 23:18:00,2.12404,2.12406,2.12392,2.12398,3739373.0
2007-07-05 23:19:00,2.12402,2.12402,2.12395,2.12395,2103264.0
2007-07-05 23:20:00,2.12399,2.12401,2.12393,2.12393,8069383.0
2007-07-05 23:21:00,2.12405,2.12412,2.12404,2.12412,3127263.0
2007-07-05 23:22:00,2.12405,2.12408,2.12386,2.12386,2827691.0
2007-07-05 23:23:00,2.12388,2.12391,2.12388,2.12391,496622.0
2007-07-05 23:24:00,2.12406,2.12425,2.12405,2.12406,1621961.0
2007-07-05 23:25:00,2.12394,2.12413,2.12391,2.12413,6445719.0
2007-07-05 23:26:00,2.1241,2.1241,2.12382,2.12409,5283325.0
2007-07-05 23:27:00,2.12412,2.12428,2.12395,2.12428,12028528.0
2007-07-05 23:28:00,2.1243,2.1243,2.12416,2.12421,4475578.0
2007-07-05 23:29:00,2.1241,2.12428,2.1241,2.12414,2063602.0
2007-07-05 23:30:00,2.12401,2.12401,2.12358,2.12366,6958577.0
2007-07-05 23:31:00,2.12376,2.12414,2.12376,2.12408,2211615.0
2007-07-05 23:32:00,2.12395,2.1241,2.12349,2.1241,14314078.0
2007-07-05 23:33:00,2.12419,2.12432,2.124,2.124,1600484.0
2007-07-05 23:34:00,2.12401,2.12411,2.1239,2.12411,1094414.0
2007-07-05 23:35:00,2.12423,2.12436,2.12423,2.12427,8749672.0
2007-07-05 23:36:00,2.12435,2.12443,2.12434,2.12441,4807268.0
2007-07-05 23:37:00,2.12445,2.12463,2.12444,2.12463,1554461.0
2007-07-05 23:38:00,2.12457,2.12457,2.12446,2.12446,1658329.0
2007-07-05 23:39:00,2.12449,2.12452,2.12432,2.12446,5545633.0
2007-07-05 23:40:00,2.12446,2.12446,2.12436,2.12436,392900.0
2007-07-05 23:41:00,2.12414,2.12424,2.12397,2.12407,5590088.0
2007-07-05 23:42:00,2.12412,2.12442,2.12412,2.12442,684628.0
2007-07-05 23:43:00,2.12424,2.12432,2.12417,2.12432,4134057.0
2007-07-05 23:44:00,2.12441,2.12471,2.12441,2.12471,1588906.0
2007-07-05 23:45:00,2.12475,2.12479,2.12461,2.12466,3096053.0
2007-07-05 23:46:00,2.12464,2.12464,2.12451,2.12452,16134056.0
2007-07-05 23:47:00,2.12457,2.12459,2.12432,2.12432,3237708.0
2007-07-05 23:48:00,2.12414,2.12447,2.12409,2.12439,2749609.0
2007-07-05 23:49:00,2.12444,2.12447,2.12431,2.12437,2536314.0
2007-07-05 23:50:00,2.12433,2.12433,2.12404,2.12405,8000043.0
2007-07-05 23:51:00,2.12415,2.12415,2.12376,2.12376,20802787.0
2007-07-05 23:52:00,2.12357,2.12387,2.12357,2.12381,22042608.0
2007-07-05 23:53:00,2.12376,2.12376,2.12362,2.12365,12459567.0
2007-07-05 23:54:00,2.12362,2.12362,2.12356,2.12361,5681284.0
2007-07-05 23:55:00,2.12344,2.12353,2.12327,2.12327,4045734.0
2007-07-05 23:56:00,2.12357,2.12378,2.12354,2.12354,20156640.0
2007-07-05 23:57:00,2.12368,2.12375,2.12357,2.12375,9807079.0
2007-07-05 23:58:00,2.12377,2.12377,2.1237,2.12373,2580616.0
2007-07-05 23:59:00,2.12367,2.12367,2.12351,2.12353,19911601.0
2007-07-06 00:00:00,2.12351,2.12365,2.12339,2.12365,12306134.0
2007-07-06 00:01:00,2.12372,2.12374,2.12342,2.12352,7857849.0
2007-07-06 00:02:00,2.12353,2.12357,2.12338,2.12356,18177168.0
2007-07-06 00:03:00,2.12331,2.12344,2.12309,2.12323,3436334.0
2007-07-06 00:04:00,2.12332,2.12356,2.12324,2.12341,9085356.0
2007-07-06 00:05:00,2.12337,2.12364,2.12319,2.12364,2546787.0
2007-07-06 00:06:00,2.12376,2.12389,2.12374,2.12374,16072542.0
2007-07-06 00:07:00,2.12363,2.12363,2.12348,2.12354,2069283.0
2007-07-06 00:08:00,2.1236,2.12375,2.12349,2.12349,3672612.0
2007-07-06 00:09:00,2.12374,2.12403,2.12374,2.12403,2179674.0
2007-07-06 00:10:00,2.1242,2.12429,2.12414,2.12424,3945036.0
2007-07-06 00:11:00,2.1243,2.1244,2.12429,2.12429,751416.0
2007-07-06 00:12:00,2.12441,2.12441,2.12364,2.12389,2798634.0
2007-07-06 00:13:00,2.12403,2.12403,2.12359,2.12391,7435787.0
2007-07-06 00:14:00,2.12396,2.1245,2.12396,2.12442,15000726.0
2007-07-06 00:15:00,2.12453,2.12469,2.12439,2.12439,17219805.0
2007-07-06 00:16:00,2.1245,2.12458,2.12397,2.1243,13365278.0
2007-07-06 00:17:00,2.12426,2.12436,2.12414,2.12436,2456636.0
2007-07-06 00:18:00,2.12443,2.12463,2.12443,2.12446,6747351.0
2007-07-06 00:19:00,2.1243,2.1243,2.12404,2.12415,13201892.0
2007-07-06 00:20:00,2.1243,2.12471,2.1243,2.12471,11211138.0
2007-07-06 00:21:00,2.12462,2.12485,2.12443,2.12485,4422941.0
2007-07-06 00:22:00,2.12488,2.1249,2.12477,2.12479,7226589.0
2007-07-06 00:24:00,2.12489,2.12498,2.12474,2.12474,12917214.0
2007-07-06 00:25:00,2.12458,2.12458,2.12426,2.12446,6629414.0
2007-07-06 00:26:00,2.12462,2.12477,2.12439,2.12439,7337989.0
2007-07-06 00:28:00,2.12452,2.12473,2.12452,2.12461,20649867.0
2007-07-06 00:29:00,2.12456,2.12456,2.12437,2.12443,812005.0
2007-07-06 00:30:00,2.12445,2.12462,2.12436,2.12458,11407991.0
2007-07-06 00:31:00,2.12459,2.12459,2.12433,2.12445,10398963.0
2007-07-06 00:32:00,2.12448,2.12464,2.12448,2.12453,3187035.0
2007-07-06 00:33:00,2.1244,2.1244,2.12426,2.12426,5374516.0
2007-07-06 00:34:00,2.12416,2.12418,2.12381,2.12381,5714885.0
2007-07-06 00:35:00,2.12393,2.12438,2.12393,2.12428,3692546.0
2007-07-06 00:36:00,2.12452,2.12452,2.12429,2.12433,3870634.0
2007-07-06 00:37:00,2.12445,2.1246,2.12445,2.1246,11090580.0
2007-07-06 00:38:00,2.12475,2.12475,2.12463,2.12475,4894830.0
2007-07-06 00:39:00,2.12478,2.12478,2.12464,2.12464,2337058.0
2007-07-06 00:40:00,2.12447,2.1246,2.12429,2.1246,3575560.0
2007-07-06 00:41:00,2.12473,2.12476,2.12459,2.12459,2745656.0
2007-07-06 00:42:00,2.12454,2.12472,2.12454,2.12464,5469113.0
2007-07-06 00:43:00,2.12456,2.12459,2.12434,2.12434,4829245.0
2007-07-06 00:44:00,2.12445,2.12457,2.12439,2.12453,4872345.0
2007-07-06 00:45:00,2.12435,2.12481,2.12435,2.12481,18264384.0
2007-07-06 00:46:00,2.12482,2.12499,2.12477,2.12499,17269250.0
2007-07-06 00:47:00,2.125,2.12509,2.12488,2.12488,1790131.0
2007-07-06 00:48:00,2.12489,2.12504,2.12487,2.12487,13314652.0
2007-07-06 00:49:00,2.12461,2.12517,2.12461,2.12495,5201367.0
2007-07-06 00:50:00,2.12497,2.12505,2.12493,2.12505,16882160.0
2007-07-06 00:51:00,2.12514,2.12539,2.12514,2.12539,2694175.0
2007-07-06 00:52:00,2.12532,2.12532,2.12497,2.12504,5496792.0
2007-07-06 00:53:00,2.12501,2.12501,2.1246,2.1246,5296777.0
2007-07-06 00:54:00,2.12478,2.12486,2.12465,2.12477,8041017.0
2007-07-06 00:55:00,2.12505,2.12528,2.12505,2.12519,4000538.0
2007-07-06 00:56:00,2.12508,2.12524,2.12489,2.12521,4081850.0
2007-07-06 00:57:00,2.12512,2.12512,2.12468,2.12468,9115300.0
2007-07-06 00:58:00,2.12462,2.12495,2.12456,2.12495,16250924.0
2007-07-06 00:59:00,2.12471,2.12471,2.12444,2.12452,14494231.0
2007-07-06 01:00:00,2.12476,2.12476,2.1242,2.12455,2390431.0
2007-07-06 01:01:00,2.12443,2.12446,2.12429,2.1243,4318804.0
2007-07-06 01:02:00,2.12441,2.12453,2.12431,2.12442,10012089.0
2007-07-06 01:03:00,2.12444,2.12461,2.12444,2.12454,5511600.0
2007-07-06 01:04:00,2.12457,2.12462,2.1245,2.12462,3031896.0
2007-07-06 01:05:00,2.1247,2.1247,2.12453,2.12461,794861.0
2007-07-06 01:06:00,2.12454,2.12464,2.12451,2.12451,25188242.0
2007-07-06 01:07:00,2.12441,2.12445,2.12425,2.12442,6391623.0
2007-07-06 01:08:00,2.12429,2.12456,2.12429,2.12456,8261101.0
2007-07-06 01:09:00,2.12457,2.12482,2.12457,2.12482,2079600.0
2007-07-06 01:10:00,2.12459,2.12459,2.12424,2.12457,6073388.0
2007-07-06 01:11:00,2.1246,2.12474,2.1246,2.12474,2004353.0
2007-07-06 01:12:00,2.1248,2.12483,2.12464,2.12464,12159766.0
2007-07-06 01:13:00,2.12448,2.12448,2.12422,2.12436,10046610.0
2007-07-06 01:14:00,2.12442,2.12475,2.12437,2.12467,3539318.0
2007-07-06 01:15:00,2.12448,2.12448,2.1242,2.12436,18724855.0
2007-07-06 01:16:00,2.12457,2.12464,2.12429,2.12429,23043719.0
2007-07-06 01:17:00,2.12413,2.12417,2.12399,2.12403,1816903.0
2007-07-06 01:18:00,2.12405,2.12409,2.124,2.12409,13287380.0
2007-07-06 01:19:00,2.12413,2.12425,2.12409,2.12409,6886315.0
2007-07-06 01:20:00,2.12429,2.1244,2.12419,2.12419,7075534.0
2007-07-06 01:21:00,2.12438,2.12438,2.12424,2.12427,5513076.0
2007-07-06 01:22:00,2.12435,2.12448,2.12422,2.12448,4439925.0
2007-07-06 01:24:00,2.12468,2.12481,2.12464,2.12464,1794316.0
2007-07-06 01:25:00,2.1243,2.12435,2.12418,2.12418,2972263.0
2007-07-06 01:26:00,2.12422,2.12423,2.124,2.124,11624243.0
2007-07-06 01:27:00,2.12378,2.12385,2.12355,2.12385,4354542.0
2007-07-06 01:28:00,2.12395,2.1243,2.12393,2.1242,8666976.0
2007-07-06 01:29:00,2.12411,2.12411,2.12398,2.12398,2417461.0
2007-07-06 01:30:00,2.12396,2.12396,2.12376,2.12376,2999343.0
2007-07-06 01:31:00,2.12366,2.12366,2.12346,2.12352,17637774.0
2007-07-06 01:32:00,2.12353,2.12379,2.12353,2.12358,17244788.0
2007-07-06 01:33:00,2.12368,2.1239,2.12368,2.1239,6795038.0
2007-07-06 01:34:00,2.12406,2.12438,2.12406,2.12433,2886467.0
2007-07-06 01:35:00,2.12436,2.12436,2.12391,2.12391,6627433.0
2007-07-06 01:36:00,2.12395,2.12395,2.12366,2.12366,3784274.0
2007-07-06 01:37:00,2.12378,2.12378,2.1234,2.12372,5642611.0
2007-07-06 01:38:00,2.12389,2.12411,2.12389,2.12408,1616993.0
2007-07-06 01:39:00,2.12427,2.12434,2.12417,2.12417,1917461.0
2007-07-06 01:40:00,2.12408,2.12409,2.12398,2.12407,13102747.0
2007-07-06 01:41:00,2.12398,2.12405,2.12387,2.12405,2816329.0
2007-07-06 01:42:00,2.12403,2.12403,2.12383,2.12383,3291203.0
2007-07-06 01:43:00,2.12381,2.12389,2.12369,2.12369,41581899.0
2007-07-06 01:44:00,2.12361,2.12385,2.12348,2.12374,2711641.0
2007-07-06 01:45:00,2.12372,2.12387,2.1237,2.12387,3842432.0
2007-07-06 01:46:00,2.12402,2.12418,2.12401,2.12404,6718314.0
2007-07-06 01:47:00,2.12394,2.12394,2.1238,2.12393,3447445.0
2007-07-06 01:48:00,2.12392,2.12408,2.12389,2.12399,3193144.0
2007-07-06 01:49:00,2.124,2.12401,2.12394,2.12398,5063196.0
2007-07-06 01:50:00,2.12393,2.12411,2.12393,2.12407,4238864.0
2007-07-06 01:51:00,2.12411,2.12416,2.12407,2.1241,8280261.0
2007-07-06 01:52:00,2.12411,2.12443,2.12409,2.12443,9838420.0
2007-07-06 01:53:00,2.12432,2.12432,2.12409,2.12419,14695496.0
2007-07-06 01:54:00,2.12422,2.12425,2.124,2.12419,1456913.0
2007-07-06 01:55:00,2.12429,2.12459,2.12429,2.12459,4829396.0
2007-07-06 01:56:00,2.12468,2.12479,2.12465,2.12478,10384404.0
2007-07-06 01:57:00,2.12466,2.12479,2.12465,2.1247,10125022.0
2007-07-06 01:58:00,2.12473,2.12485,2.12472,2.12485,8322739.0
2007-07-06 01:59:00,2.12484,2.12509,2.12484,2.12509,2130651.0
2007-07-06 02:00:00,2.12473,2.12478,2.12451,2.12451,3877011.0
2007-07-06 02:01:00,2.12436,2.12457,2.12429,2.12457,3201684.0
2007-07-06 02:02:00,2.12454,2.12468,2.12446,2.12468,12560250.0
2007-07-06 02:03:00,2.12469,2.12485,2.12466,2.12485,3076834.0
2007-07-06 02:04:00,2.12465,2.12465,2.1244,2.12454,27584651.0
2007-07-06 02:05:00,2.12453,2.12462,2.12418,2.12449,20969647.0
2007-07-06 02:06:00,2.12436,2.12437,2.12431,2.12431,8846358.0
2007-07-06 02:07:00,2.12423,2.12424,2.12406,2.12406,3888081.0
2007-07-06 02:08:00,2.12399,2.12405,2.12378,2.12405,6774824.0
2007-07-06 02:09:00,2.12407,2.12419,2.12407,2.12419,253645.0
2007-07-06 02:10:00,2.12416,2.1242,2.12411,2.1242,12546642.0
2007-07-06 02:11:00,2.12417,2.12431,2.12417,2.1242,4270414.0
2007-07-06 02:12:00,2.12429,2.12445,2.12419,2.12445,2999563.0
2007-07-06 02:13:00,2.12436,2.12444,2.12431,2.12431,2751527.0
2007-07-06 02:14:00,2.12431,2.12431,2.12422,2.1243,3420058.0
2007-07-06 02:15:00,2.12434,2.12434,2.12411,2.12411,5743581.0
2007-07-06 02:16:00,2.12384,2.12384,2.12359,2.1238,5357553.0
2007-07-06 02:18:00,2.12363,2.12399,2.12347,2.12399,4909226.0
2007-07-06 02:19:00,2.12389,2.12389,2.12341,2.12341,16644038.0
2007-07-06 02:20:00,2.12333,2.12395,2.12333,2.12395,2957657.0
2007-07-06 02:21:00,2.12401,2.1241,2.12397,2.1241,2824863.0
2007-07-06 02:22:00,2.12408,2.1243,2.12408,2.12423,5925442.0
2007-07-06 02:23:00,2.12411,2.12411,2.12371,2.12384,4214689.0
2007-07-06 02:24:00,2.12376,2.12376,2.12352,2.12362,2717093.0
2007-07-06 02:25:00,2.12355,2.12355,2.12311,2.12351,6730783.0
2007-07-06 02:26:00,2.12377,2.12409,2.12377,2.12406,3081907.0
2007-07-06 02:27:00,2.124,2.124,2.12336,2.12337,4491501.0
2007-07-06 02:28:00,2.1235,2.12406,2.1235,2.12384,7284558.0
2007-07-06 02:29:00,2.1238,2.12391,2.12371,2.12371,3662556.0
2007-07-06 02:30:00,2.12386,2.12386,2.12369,2.12376,9360558.0
2007-07-06 02:31:00,2.12375,2.12377,2.12356,2.12377,18386377.0
2007-07-06 02:32:00,2.12365,2.12387,2.12365,2.12387,3379301.0
2007-07-06 02:33:00,2.12377,2.12377,2.12321,2.12327,8782100.0
2007-07-06 02:34:00,2.12362,2.12392,2.12362,2.12386,1954876.0
2007-07-06 02:35:00,2.12382,2.12382,2.12327,2.12334,9027213.0
2007-07-06 02:36:00,2.12333,2.12386,2.12333,2.12386,1972166.0
2007-07-06 02:37:00,2.12395,2.12395,2.12378,2.12392,8079542.0
2007-07-06 02:38:00,2.12394,2.12397,2.1239,2.12396,23251960.0
2007-07-06 02:39:00,2.12406,2.12423,2.12388,2.12423,2690288.0
2007-07-06 02:40:00,2.12423,2.12431,2.12423,2.12431,6129015.0
2007-07-06 02:41:00,2.1242,2.1242,2.12389,2.12389,3892942.0
2007-07-06 02:42:00,2.12375,2.12388,2.12349,2.12349,7928930.0
2007-07-06 02:43:00,2.12363,2.12427,2.12363,2.12427,1309116.0
2007-07-06 02:44:00,2.12423,2.12468,2.12423,2.12451,24258542.0
2007-07-06 02:45:00,2.12453,2.12463,2.1244,2.12463,12950704.0
2007-07-06 02:46:00,2.12466,2.12476,2.12466,2.12468,5770962.0
2007-07-06 02:47:00,2.12467,2.12467,2.12466,2.12466,2322569.0
2007-07-06 02:48:00,2.12473,2.12493,2.12465,2.12493,12390744.0
2007-07-06 02:49:00,2.12501,2.12501,2.12485,2.12485,655485.0
2007-07-06 02:50:00,2.12489,2.12489,2.12474,2.12474,13219640.0
2007-07-06 02:51:00,2.12462,2.12462,2.12419,2.12419,5893845.0
2007-07-06 02:52:00,2.12374,2.12428,2.12374,2.12414,7300424.0
2007-07-06 02:53:00,2.12418,2.1246,2.12418,2.1246,3642177.0
2007-07-06 02:54:00,2.12464,2.12486,2.12464,2.12484,4702172.0
2007-07-06 02:55:00,2.12468,2.12472,2.12453,2.1247,26903739.0
2007-07-06 02:56:00,2.12467,2.12471,2.12465,2.12467,10486314.0
2007-07-06 02:57:00,2.12463,2.12484,2.12457,2.12457,4898603.0
2007-07-06 02:58:00,2.12461,2.12465,2.12451,2.12461,5248009.0
2007-07-06 02:59:00,2.12461,2.12461,2.12408,2.12414,3052402.0
2007-07-06 03:00:00,2.12418,2.12467,2.12418,2.12457,5560147.0
2007-07-06 03:01:00,2.12409,2.12452,2.12409,2.1242,7264906.0
2007-07-06 03:02:00,2.12417,2.12436,2.12412,2.12436,17103615.0
2007-07-06 03:03:00,2.12438,2.12438,2.12419,2.12423,13040625.0
2007-07-06 03:04:00,2.12412,2.12427,2.12391,2.12427,7835084.0
2007-07-06 03:05:00,2.12432,2.12439,2.12432,2.12438,1787871.0
2007-07-06 03:06:00,2.12424,2.12464,2.12424,2.12446,4451365.0
2007-07-06 03:07:00,2.12437,2.12437,2.12385,2.12416,6893874.0
2007-07-06 03:08:00,2.12423,2.12437,2.12421,2.12421,5400999.0
2007-07-06 03:09:00,2.12405,2.12409,2.12399,2.12404,4901653.0
2007-07-06 03:10:00,2.12412,2.12439,2.12412,2.12439,6935449.0
2007-07-06 03:11:00,2.12437,2.12437,2.12387,2.12401,12225677.0
2007-07-06 03:12:00,2.12421,2.12445,2.12421,2.12436,4301395.0
2007-07-06 03:13:00,2.12438,2.12454,2.12437,2.1245,7772538.0
2007-07-06 03:14:00,2.12435,2.12447,2.12435,2.1244,900775.0
2007-07-06 03:15:00,2.12439,2.12449,2.12404,2.12449,18826557.0
2007-07-06 03:16:00,2.12449,2.12449,2.12427,2.12427,3838766.0
2007-07-06 03:17:00,2.12424,2.12424,2.12407,2.12422,8154960.0
2007-07-06 03:18:00,2.12426,2.12437,2.12411,2.12411,7479102.0
2007-07-06 03:20:00,2.1241,2.12439,2.1241,2.12439,11106362.0
2007-07-06 03:21:00,2.1244,2.12459,2.12437,2.12457,3487371.0
2007-07-06 03:22:00,2.12471,2.12478,2.12453,2.12476,3881422.0
2007-07-06 03:23:00,2.12446,2.12449,2.12427,2.12427,1894039.0
2007-07-06 03:24:00,2.12424,2.12424,2.12399,2.12399,9900687.0
2007-07-06 03:25:00,2.1238,2.1238,2.12367,2.12374,11115059.0
2007-07-06 03:26:00,2.12381,2.12395,2.12381,2.12393,18258052.0
2007-07-06 03:27:00,2.12398,2.12422,2.12398,2.1242,6101257.0
2007-07-06 03:28:00,2.1241,2.1241,2.12389,2.12394,4926956.0
2007-07-06 03:29:00,2.12395,2.124,2.12335,2.12335,1596687.0
2007-07-06 03:30:00,2.12339,2.12404,2.12339,2.12401,6071264.0
2007-07-06 03:31:00,2.12401,2.12403,2.12395,2.12401,14151008.0
2007-07-06 03:32:00,2.12407,2.12407,2.12354,2.12354,22339462.0
2007-07-06 03:33:00,2.12357,2.12357,2.12336,2.12353,9154387.0
2007-07-06 03:34:00,2.12356,2.12415,2.12356,2.12404,2240263.0
2007-07-06 03:35:00,2.12391,2.12391,2.1237,2.1237,6270601.0
2007-07-06 03:36:00,2.12354,2.1243,2.12354,2.12419,16592606.0
2007-07-06 03:37:00,2.12398,2.12398,2.12364,2.12371,23789345.0
2007-07-06 03:38:00,2.12362,2.12388,2.12359,2.12383,33128848.0
2007-07-06 03:39:00,2.1239,2.1239,2.12328,2.12355,3986350.0
2007-07-06 03:40:00,2.1237,2.12386,2.12369,2.12386,1105320.0
2007-07-06 03:41:00,2.1239,2.1239,2.12368,2.12369,3142089.0
2007-07-06 03:42:00,2.12372,2.12393,2.12372,2.12393,10139963.0
2007-07-06 03:43:00,2.12393,2.12407,2.12375,2.12375,5142216.0
2007-07-06 03:44:00,2.12362,2.12405,2.12362,2.12405,4506708.0
2007-07-06 03:45:00,2.12397,2.124,2.12392,2.12397,6640003.0
2007-07-06 03:46:00,2.12386,2.12427,2.12384,2.12397,19080727.0
2007-07-06 03:47:00,2.12381,2.12381,2.12353,2.12372,3760370.0
2007-07-06 03:48:00,2.12376,2.12412,2.12376,2.12401,9272040.0
2007-07-06 03:49:00,2.12394,2.12394,2.12331,2.1236,2439497.0
2007-07-06 03:50:00,2.12358,2.12378,2.12358,2.12378,583651.0
2007-07-06 03:51:00,2.12388,2.12419,2.12381,2.12405,7686276.0
2007-07-06 03:52:00,2.1239,2.12397,2.12386,2.12397,5246562.0
2007-07-06 03:53:00,2.12409,2.1242,2.12388,2.12388,7967434.0
2007-07-06 03:54:00,2.12395,2.12428,2.12395,2.12428,1129608.0
2007-07-06 03:55:00,2.1241,2.1247,2.1241,2.1247,1144661.0
2007-07-06 03:56:00,2.12476,2.125,2.12476,2.12492,4478783.0
2007-07-06 03:57:00,2.12474,2.12474,2.12428,2.12451,5858429.0
2007-07-06 03:58:00,2.12446,2.12464,2.12446,2.12456,1812222.0
2007-07-06 03:59:00,2.12455,2.12462,2.12455,2.12462,4004684.0
2007-07-06 04:00:00,2.12457,2.12457,2.12407,2.12419,1570110.0
2007-07-06 04:02:00,2.12412,2.12457,2.12412,2.12457,20770558.0
2007-07-06 04:03:00,2.12465,2.12474,2.12448,2.12448,6252006.0
2007-07-06 04:04:00,2.1243,2.12456,2.12402,2.12456,22136435.0
2007-07-06 04:05:00,2.12459,2.12481,2.12446,2.12481,7431311.0
2007-07-06 04:06:00,2.1249,2.1249,2.12443,2.12443,13951739.0
2007-07-06 04:07:00,2.12437,2.12437,2.12416,2.12425,2330267.0
2007-07-06 04:08:00,2.12422,2.12445,2.12408,2.12445,2280494.0
2007-07-06 04:09:00,2.12455,2.12455,2.12409,2.12425,10699723.0
2007-07-06 04:10:00,2.1242,2.12428,2.1239,2.12406,4081871.0
2007-07-06 04:11:00,2.12414,2.12435,2.12412,2.12435,2852844.0
2007-07-06 04:12:00,2.12435,2.12445,2.12434,2.12434,16242916.0
2007-07-06 04:13:00,2.12431,2.12431,2.1236,2.12374,3911111.0
2007-07-06 04:14:00,2.12373,2.1242,2.12349,2.1242,5256122.0
2007-07-06 04:15:00,2.12424,2.12424,2.12408,2.12408,5876645.0
2007-07-06 04:16:00,2.12391,2.12391,2.12368,2.12377,7149312.0
2007-07-06 04:17:00,2.12368,2.12368,2.12353,2.12358,3862426.0
2007-07-06 04:18:00,2.1238,2.12409,2.1237,2.12406,3974752.0
2007-07-06 04:19:00,2.12404,2.12404,2.12391,2.12396,13729089.0
2007-07-06 04:20:00,2.12392,2.12398,2.12387,2.12387,4858818.0
2007-07-06 04:21:00,2.12359,2.12366,2.12352,2.12353,5155680.0
2007-07-06 04:22:00,2.1237,2.12384,2.12363,2.12363,2358649.0
2007-07-06 04:23:00,2.12356,2.12356,2.1228,2.1228,8124955.0
2007-07-06 04:24:00,2.12334,2.12399,2.12334,2.12399,14384766.0
2007-07-06 04:25:00,2.12383,2.12383,2.1233,2.12352,2380419.0
2007-07-06 04:26:00,2.12365,2.12406,2.12365,2.12402,11036930.0
2007-07-06 04:27:00,2.12377,2.12386,2.12341,2.12375,32088603.0
2007-07-06 04:28:00,2.12376,2.12383,2.12362,2.12362,13199541.0
2007-07-06 04:29:00,2.12373,2.12391,2.12366,2.12391,3779152.0
2007-07-06 04:30:00,2.12397,2.12425,2.12385,2.12425,22834306.0
2007-07-06 04:31:00,2.1243,2.12436,2.12422,2.12429,7031881.0
2007-07-06 04:32:00,2.12427,2.12444,2.12425,2.12444,26804688.0
2007-07-06 04:33:00,2.1247,2.12499,2.1247,2.12473,17849947.0
2007-07-06 04:34:00,2.12478,2.12478,2.12456,2.12456,15750386.0
2007-07-06 04:36:00,2.1245,2.1245,2.12395,2.12433,6074945.0
2007-07-06 04:37:00,2.12435,2.1244,2.12426,2.1244,24797451.0
2007-07-06 04:38:00,2.12441,2.12441,2.12425,2.1244,6495927.0
2007-07-06 04:39:00,2.12468,2.12489,2.12462,2.12462,828035.0
2007-07-06 04:40:00,2.12455,2.12458,2.12433,2.12446,13746900.0
2007-07-06 04:41:00,2.12438,2.1244,2.12411,2.12411,795683.0
2007-07-06 04:42:00,2.12424,2.12433,2.12416,2.12416,4452726.0
2007-07-06 04:43:00,2.12403,2.12403,2.12381,2.12384,26642708.0
2007-07-06 04:44:00,2.124,2.1243,2.124,2.1243,4406236.0
2007-07-06 04:45:00,2.12433,2.12436,2.12429,2.12436,4349944.0
2007-07-06 04:46:00,2.12447,2.12451,2.12436,2.12447,2824271.0
2007-07-06 04:48:00,2.12427,2.12448,2.12423,2.12448,5019324.0
2007-07-06 04:49:00,2.12465,2.12484,2.12465,2.12468,5774191.0
2007-07-06 04:50:00,2.12451,2.12451,2.12432,2.12432,2053885.0
2007-07-06 04:51:00,2.12427,2.12427,2.12386,2.12391,13231523.0
2007-07-06 04:52:00,2.12402,2.12427,2.12397,2.12427,6430571.0
2007-07-06 04:53:00,2.12426,2.12426,2.12425,2.12426,7889281.0
2007-07-06 04:54:00,2.12432,2.1244,2.12289,2.1244,3246987.0
2007-07-06 04:56:00,2.12437,2.12437,2.12398,2.12428,3228006.0
2007-07-06 04:57:00,2.12412,2.12417,2.12401,2.12406,5284967.0
2007-07-06 04:58:00,2.12398,2.12398,2.12375,2.12378,14612374.0
2007-07-06 04:59:00,2.12386,2.12404,2.12382,2.12404,12777628.0
2007-07-06 05:00:00,2.12403,2.12409,2.12389,2.12395,3466848.0
2007-07-06 05:01:00,2.12383,2.12385,2.12355,2.12385,2128641.0
2007-07-06 05:02:00,2.12406,2.1242,2.12375,2.12396,5059431.0
2007-07-06 05:03:00,2.12399,2.12415,2.12372,2.12387,2370081.0
2007-07-06 05:04:00,2.12403,2.12409,2.1239,2.1239,31754966.0
2007-07-06 05:05:00,2.12385,2.12385,2.12366,2.12382,10492307.0
2007-07-06 05:06:00,2.124,2.12437,2.124,2.12437,5956553.0
2007-07-06 05:07:00,2.12443,2.12446,2.12435,2.12445,3012502.0
2007-07-06 05:08:00,2.1243,2.1243,2.12379,2.1241,30757681.0
2007-07-06 05:09:00,2.12415,2.12415,2.12396,2.12412,3582671.0
2007-07-06 05:10:00,2.1242,2.12434,2.12419,2.12429,23602174.0
2007-07-06 05:11:00,2.12449,2.12468,2.12449,2.12466,2847240.0
2007-07-06 05:12:00,2.12466,2.12466,2.12387,2.12387,3319563.0
2007-07-06 05:13:00,2.12408,2.12408,2.12377,2.12386,2654140.0
2007-07-06 05:14:00,2.12382,2.12413,2.12353,2.12413,9961969.0
2007-07-06 05:15:00,2.12421,2.12423,2.12408,2.12414,3213396.0
2007-07-06 05:16:00,2.12423,2.12438,2.12415,2.12415,3132818.0
2007-07-06 05:17:00,2.12409,2.12409,2.1237,2.12397,2829176.0
2007-07-06 05:18:00,2.12402,2.12443,2.12398,2.12407,30007984.0
2007-07-06 05:19:00,2.12396,2.12411,2.12389,2.12407,2170083.0
2007-07-06 05:20:00,2.12419,2.12446,2.12375,2.12375,2789089.0
2007-07-06 05:21:00,2.12396,2.12396,2.12378,2.12378,7344846.0
2007-07-06 05:22:00,2.12378,2.12458,2.12378,2.1244,22223240.0
2007-07-06 05:23:00,2.12433,2.12433,2.1239,2.12421,5396422.0
2007-07-06 05:24:00,2.12433,2.1245,2.12433,2.12442,20571632.0
2007-07-06 05:26:00,2.12429,2.12447,2.12429,2.12446,2693940.0
2007-07-06 05:27:00,2.12444,2.12444,2.12389,2.12402,7366109.0
2007-07-06 05:28:00,2.12412,2.12425,2.12405,2.12405,4225741.0
2007-07-06 05:29:00,2.12417,2.12448,2.12417,2.12445,4526095.0
2007-07-06 05:30:00,2.12446,2.12451,2.12434,2.12449,9223382.0
2007-07-06 05:31:00,2.12448,2.12454,2.12441,2.12447,4366215.0
2007-07-06 05:32:00,2.12444,2.12461,2.12444,2.12454,4443780.0
2007-07-06 05:34:00,2.12441,2.12445,2.12421,2.12421,2439657.0
2007-07-06 05:36:00,2.12416,2.12416,2.1239,2.1239,7726672.0
2007-07-06 05:37:00,2.12397,2.12403,2.12384,2.12384,1940025.0
2007-07-06 05:38:00,2.12398,2.12434,2.12398,2.1243,5491693.0
2007-07-06 05:40:00,2.12398,2.12442,2.12398,2.12412,28716903.0
2007-07-06 05:41:00,2.12429,2.12436,2.12423,2.12436,3285251.0
2007-07-06 05:42:00,2.12438,2.12442,2.12407,2.12407,12251065.0
2007-07-06 05:43:00,2.12424,2.12433,2.12417,2.12425,4064774.0
2007-07-06 05:44:00,2.12417,2.12444,2.12415,2.12427,15086053.0
2007-07-06 05:45:00,2.1242,2.12425,2.12391,2.12425,4404003.0
2007-07-06 05:46:00,2.12445,2.12471,2.12444,2.12471,4886241.0
2007-07-06 05:47:00,2.12468,2.12475,2.12466,2.1247,7629879.0
2007-07-06 05:48:00,2.12432,2.12477,2.12432,2.12459,6175890.0
2007-07-06 05:49:00,2.1245,2.1245,2.12431,2.12445,5990119.0
2007-07-06 05:50:00,2.1245,2.1245,2.12432,2.12439,7306560.0
2007-07-06 05:51:00,2.12434,2.12434,2.12368,2.12368,14925672.0
2007-07-06 05:52:00,2.12396,2.12396,2.12353,2.12382,4802391.0
2007-07-06 05:53:00,2.12374,2.12399,2.12364,2.12373,431408.0
2007-07-06 05:54:00,2.12369,2.12397,2.12369,2.12381,8020248.0
2007-07-06 05:55:00,2.12379,2.12382,2.12337,2.1236,3526136.0
2007-07-06 05:56:00,2.12379,2.12424,2.12375,2.12424,11057387.0
2007-07-06 05:57:00,2.12401,2.12401,2.12376,2.12388,9319980.0
2007-07-06 05:58:00,2.12407,2.12414,2.12392,2.12392,1390336.0
2007-07-06 05:59:00,2.12377,2.12377,2.12327,2.12353,3698718.0
2007-07-06 06:00:00,2.1233,2.12411,2.1233,2.12373,3782838.0
2007-07-06 06:01:00,2.12375,2.12378,2.12371,2.12371,6640075.0
2007-07-06 06:02:00,2.12367,2.12367,2.12358,2.12364,1861053.0
2007-07-06 06:03:00,2.12364,2.12365,2.12349,2.12351,11013666.0
2007-07-06 06:04:00,2.12345,2.12348,2.1234,2.12343,17532214.0
2007-07-06 06:05:00,2.12339,2.12339,2.12321,2.12338,5819889.0
2007-07-06 06:06:00,2.12331,2.12331,2.12311,2.12316,14002494.0
2007-07-06 06:07:00,2.12314,2.12314,2.12294,2.12297,1789128.0
2007-07-06 06:08:00,2.12293,2.12311,2.12286,2.12286,4153574.0
2007-07-06 06:09:00,2.12286,2.12286,2.12257,2.12274,4567312.0
2007-07-06 06:10:00,2.12273,2.12307,2.12237,2.12237,3867361.0
2007-07-06 06:11:00,2.12272,2.12278,2.12265,2.12275,8285948.0
2007-07-06 06:12:00,2.12296,2.123,2.12295,2.12295,2327228.0
2007-07-06 06:13:00,2.1229,2.12291,2.12268,2.12268,5092681.0
2007-07-06 06:14:00,2.12264,2.12277,2.1226,2.12277,2798192.0
2007-07-06 06:15:00,2.12288,2.12315,2.12288,2.12315,936716.0
2007-07-06 06:16:00,2.12312,2.12332,2.12312,2.12332,1642542.0
2007-07-06 06:17:00,2.12338,2.12368,2.12337,2.12344,5674475.0
2007-07-06 06:18:00,2.12341,2.12341,2.12334,2.12334,3372130.0
2007-07-06 06:19:00,2.12324,2.12332,2.1231,2.12332,2636523.0
2007-07-06 06:20:00,2.12336,2.12344,2.12332,2.12344,13081256.0
2007-07-06 06:21:00,2.12341,2.12341,2.1232,2.1232,10971297.0
2007-07-06 06:22:00,2.12315,2.12326,2.12297,2.12301,7806798.0
2007-07-06 06:23:00,2.12285,2.12316,2.12285,2.12316,53516170.0
2007-07-06 06:24:00,2.1232,2.1232,2.12295,2.12305,4867859.0
2007-07-06 06:25:00,2.12329,2.12332,2.12329,2.12331,771144.0
2007-07-06 06:26:00,2.12328,2.12342,2.12327,2.1233,8489191.0
2007-07-06 06:27:00,2.12344,2.12346,2.12328,2.12339,5354294.0
2007-07-06 06:28:00,2.12333,2.1235,2.12333,2.12344,6446627.0
2007-07-06 06:29:00,2.12341,2.12346,2.12327,2.12344,14878758.0
2007-07-06 06:30:00,2.12342,2.12359,2.12342,2.12355,4607620.0
2007-07-06 06:32:00,2.12336,2.12336,2.12308,2.12327,5588919.0
2007-07-06 06:33:00,2.12344,2.12355,2.12336,2.12353,215766.0
2007-07-06 06:34:00,2.12362,2.12368,2.12354,2.12358,14286742.0
2007-07-06 06:35:00,2.12357,2.12357,2.123,2.123,6284523.0
2007-07-06 06:36:00,2.12286,2.12303,2.12277,2.12296,2063001.0
2007-07-06 06:37:00,2.12297,2.12303,2.12277,2.12277,4253060.0
2007-07-06 06:38:00,2.12285,2.12345,2.12284,2.12337,19351307.0
2007-07-06 06:39:00,2.12326,2.12337,2.12297,2.12297,10438509.0
2007-07-06 06:40:00,2.12286,2.12286,2.1224,2.1224,11276476.0
2007-07-06 06:41:00,2.12283,2.12324,2.12283,2.12324,1744839.0
2007-07-06 06:42:00,2.12327,2.12327,2.12299,2.12305,5681319.0
2007-07-06 06:43:00,2.12316,2.12339,2.12309,2.12339,3380784.0
2007-07-06 06:44:00,2.12302,2.12367,2.12302,2.12365,3583278.0
2007-07-06 06:45:00,2.12352,2.12352,2.12322,2.12333,1764097.0
2007-07-06 06:46:00,2.12349,2.12366,2.12349,2.12358,17970573.0
2007-07-06 06:47:00,2.12361,2.12368,2.12355,2.12368,5429026.0
2007-07-06 06:48:00,2.12362,2.12365,2.12358,2.12358,17693879.0
2007-07-06 06:50:00,2.12356,2.12356,2.12331,2.12336,15671404.0
2007-07-06 06:51:00,2.12339,2.12365,2.12339,2.12365,26926889.0
2007-07-06 06:52:00,2.12373,2.12389,2.12369,2.12375,12336353.0
2007-07-06 06:53:00,2.12375,2.12388,2.12367,2.12388,6684594.0
2007-07-06 06:54:00,2.12395,2.12405,2.12395,2.12399,4816324.0
2007-07-06 06:55:00,2.12403,2.12404,2.12391,2.12404,16589121.0
2007-07-06 06:56:00,2.12404,2.12404,2.12385,2.12385,4904441.0
2007-07-06 06:57:00,2.12379,2.12404,2.12379,2.12404,8993867.0
2007-07-06 06:58:00,2.12395,2.12395,2.12381,2.12381,6474295.0
2007-07-06 06:59:00,2.12369,2.12388,2.12357,2.12388,9727295.0
2007-07-06 07:00:00,2.12391,2.12396,2.12378,2.12396,4653404.0
2007-07-06 07:01:00,2.12404,2.12417,2.12392,2.1241,2304673.0
2007-07-06 07:02:00,2.12413,2.12413,2.12375,2.12384,7306564.0
2007-07-06 07:03:00,2.1238,2.124,2.12369,2.12369,1598788.0
2007-07-06 07:04:00,2.12362,2.12362,2.1232,2.1232,7132947.0
2007-07-06 07:05:00,2.12313,2.12336,2.12309,2.12309,2971457.0
2007-07-06 07:06:00,2.12299,2.1231,2.12272,2.12278,699297.0
2007-07-06 07:07:00,2.12291,2.12321,2.12291,2.12309,7229165.0
2007-07-06 07:08:00,2.12304,2.12311,2.12286,2.12294,3541637.0
2007-07-06 07:09:00,2.12285,2.12288,2.12255,2.12279,878437.0
2007-07-06 07:10:00,2.12268,2.12326,2.12268,2.12301,20917931.0
2007-07-06 07:11:00,2.12294,2.12294,2.12142,2.12287,13308935.0
2007-07-06 07:12:00,2.12284,2.123,2.12284,2.12284,7183834.0
2007-07-06 07:13:00,2.12277,2.12277,2.12219,2.12225,6652720.0
2007-07-06 07:14:00,2.12248,2.1228,2.12248,2.1228,1670965.0
2007-07-06 07:15:00,2.12282,2.12292,2.12277,2.12292,5301987.0
2007-07-06 07:16:00,2.12293,2.12299,2.12289,2.12289,1416659.0
2007-07-06 07:17:00,2.12268,2.1227,2.12244,2.1227,3553136.0
2007-07-06 07:18:00,2.12283,2.12308,2.12283,2.12289,24465205.0
2007-07-06 07:19:00,2.12269,2.1227,2.12231,2.12252,5276788.0
2007-07-06 07:20:00,2.12265,2.1228,2.12265,2.1228,10664489.0
2007-07-06 07:21:00,2.12288,2.12302,2.12244,2.12262,6310554.0
2007-07-06 07:22:00,2.12257,2.12298,2.12257,2.12298,14599045.0
2007-07-06 07:24:00,2.12294,2.12294,2.12259,2.12259,17662389.0
2007-07-06 07:25:00,2.12256,2.1226,2.12235,2.12252,2689283.0
2007-07-06 07:26:00,2.12267,2.12293,2.12261,2.12261,7072869.0
2007-07-06 07:27:00,2.12256,2.12267,2.12241,2.12267,9409805.0
2007-07-06 07:28:00,2.12275,2.12281,2.12257,2.12257,7417566.0
2007-07-06 07:29:00,2.12232,2.12232,2.1221,2.12227,9157015.0
2007-07-06 07:30:00,2.12231,2.12263,2.12231,2.12263,13271648.0
2007-07-06 07:31:00,2.12248,2.1225,2.12197,2.12197,5000557.0
2007-07-06 07:32:00,2.12207,2.12284,2.12207,2.12284,4080571.0
2007-07-06 07:33:00,2.12281,2.12281,2.12259,2.12269,4698283.0
2007-07-06 07:34:00,2.12264,2.12267,2.12245,2.12267,48233713.0
2007-07-06 07:35:00,2.12263,2.12263,2.12247,2.1226,2313568.0
2007-07-06 07:36:00,2.12248,2.12253,2.12231,2.12245,9812317.0
2007-07-06 07:38:00,2.12239,2.1224,2.12233,2.1224,3259627.0
2007-07-06 07:39:00,2.12245,2.12255,2.12238,2.12248,12260783.0
2007-07-06 07:40:00,2.12236,2.12236,2.12216,2.1223,3790748.0
2007-07-06 07:41:00,2.12237,2.12237,2.12221,2.12229,8280972.0
2007-07-06 07:42:00,2.12229,2.12235,2.12218,2.12228,5480306.0
2007-07-06 07:43:00,2.1223,2.12233,2.12221,2.12222,742639.0
2007-07-06 07:44:00,2.12223,2.12223,2.1221,2.1221,27364770.0
2007-07-06 07:45:00,2.12205,2.12205,2.12187,2.12202,7978640.0
2007-07-06 07:46:00,2.12151,2.12205,2.12151,2.12167,999084.0
2007-07-06 07:47:00,2.12162,2.12166,2.12129,2.12142,2138016.0
2007-07-06 07:48:00,2.12138,2.12138,2.12122,2.12122,2978864.0
2007-07-06 07:49:00,2.12112,2.12132,2.12099,2.12099,1880066.0
2007-07-06 07:50:00,2.12087,2.12087,2.12064,2.12066,938471.0
2007-07-06 07:51:00,2.12063,2.12111,2.12063,2.12111,9429065.0
2007-07-06 07:52:00,2.12115,2.12116,2.12098,2.12102,9331418.0
2007-07-06 07:53:00,2.12113,2.12113,2.11996,2.11996,3310238.0
2007-07-06 07:54:00,2.12021,2.12021,2.11965,2.11965,11472348.0
2007-07-06 07:55:00,2.11963,2.1199,2.11963,2.1199,8188328.0
2007-07-06 07:56:00,2.12005,2.12027,2.12005,2.12025,4928291.0
2007-07-06 07:57:00,2.12012,2.12012,2.11981,2.11981,14081116.0
2007-07-06 07:58:00,2.11947,2.11965,2.11938,2.11965,7307413.0
2007-07-06 07:59:00,2.11972,2.11987,2.11972,2.11987,13439045.0
2007-07-06 08:00:00,2.11996,2.12024,2.11996,2.12021,10842407.0
2007-07-06 08:01:00,2.12007,2.12007,2.11986,2.11987,4819485.0
2007-07-06 08:02:00,2.11981,2.11981,2.11954,2.11954,7725122.0
2007-07-06 08:03:00,2.11964,2.11973,2.11957,2.11967,3600445.0
2007-07-06 08:04:00,2.11957,2.11957,2.11949,2.1195,16522162.0
2007-07-06 08:05:00,2.11949,2.11956,2.11941,2.11951,5305233.0
2007-07-06 08:06:00,2.11949,2.1197,2.11944,2.11963,6322607.0
2007-07-06 08:07:00,2.1198,2.12019,2.1198,2.12019,8224860.0
2007-07-06 08:08:00,2.12022,2.12039,2.12008,2.12039,1789830.0
2007-07-06 08:09:00,2.12043,2.12043,2.12016,2.12032,13702824.0
2007-07-06 08:10:00,2.12021,2.12039,2.12008,2.12039,2168876.0
2007-07-06 08:11:00,2.12056,2.12096,2.12056,2.12096,931383.0
2007-07-06 08:12:00,2.121,2.12111,2.12094,2.12109,7700620.0
2007-07-06 08:13:00,2.12119,2.12128,2.1211,2.12121,13378016.0
2007-07-06 08:14:00,2.12119,2.12127,2.12098,2.12127,8711609.0
2007-07-06 08:15:00,2.12123,2.12128,2.12106,2.12117,3116920.0
2007-07-06 08:16:00,2.12119,2.12145,2.12119,2.12145,11836151.0
2007-07-06 08:17:00,2.12162,2.12176,2.12149,2.12149,13888135.0
2007-07-06 08:18:00,2.12153,2.12158,2.12142,2.12143,2867800.0
2007-07-06 08:19:00,2.12139,2.1215,2.12106,2.12131,7352345.0
2007-07-06 08:20:00,2.1214,2.12146,2.12108,2.12146,2325262.0
2007-07-06 08:21:00,2.12147,2.12147,2.12126,2.12126,2445892.0
2007-07-06 08:22:00,2.12117,2.12119,2.12101,2.12105,13240118.0
2007-07-06 08:23:00,2.12101,2.12107,2.12091,2.12107,979613.0
2007-07-06 08:24:00,2.12101,2.12101,2.12076,2.12085,8699054.0
2007-07-06 08:25:00,2.12076,2.12076,2.12053,2.12053,6038576.0
2007-07-06 08:26:00,2.12052,2.12075,2.12033,2.12033,15982474.0
2007-07-06 08:27:00,2.12076,2.12078,2.12067,2.12076,3678204.0
2007-07-06 08:28:00,2.12073,2.12106,2.12073,2.12106,21440177.0
2007-07-06 08:29:00,2.121,2.121,2.12082,2.121,1902485.0
2007-07-06 08:30:00,2.12092,2.12092,2.12044,2.12044,7029797.0
2007-07-06 08:31:00,2.1204,2.12067,2.1204,2.12067,19047000.0
2007-07-06 08:32:00,2.12086,2.12112,2.12086,2.12086,4474607.0
2007-07-06 08:33:00,2.12072,2.12072,2.12036,2.12055,8369145.0
2007-07-06 08:34:00,2.1204,2.1204,2.12018,2.12039,7572921.0
2007-07-06 08:35:00,2.12056,2.12086,2.12056,2.12086,10667012.0
2007-07-06 08:36:00,2.1209,2.12141,2.1209,2.12129,2395325.0
2007-07-06 08:37:00,2.1211,2.12118,2.12088,2.12088,1468735.0
2007-07-06 08:38:00,2.12081,2.12081,2.1205,2.1205,6480667.0
2007-07-06 08:39:00,2.12036,2.12036,2.11993,2.12029,3888195.0
2007-07-06 08:40:00,2.12017,2.12017,2.11999,2.11999,32299704.0
2007-07-06 08:41:00,2.11996,2.11996,2.11973,2.11973,1308653.0
2007-07-06 08:42:00,2.1195,2.11974,2.1195,2.11974,21484533.0
2007-07-06 08:43:00,2.11985,2.12012,2.11985,2.12002,27901390.0
2007-07-06 08:44:00,2.11992,2.12007,2.11992,2.12007,5317949.0
2007-07-06 08:45:00,2.12019,2.12042,2.12015,2.12038,1652649.0
2007-07-06 08:46:00,2.12008,2.12058,2.12008,2.12039,9833460.0
2007-07-06 08:47:00,2.12043,2.12051,2.12038,2.12051,4681659.0
2007-07-06 08:48:00,2.12041,2.12058,2.12041,2.12058,10246836.0
2007-07-06 08:49:00,2.1207,2.12098,2.1207,2.12098,412880.0
2007-07-06 08:50:00,2.12097,2.12097,2.12079,2.12087,11340021.0
2007-07-06 08:51:00,2.12083,2.12102,2.12083,2.12102,2582302.0
2007-07-06 08:52:00,2.12101,2.12101,2.12088,2.12091,872899.0
2007-07-06 08:53:00,2.12094,2.12095,2.12084,2.12084,1996363.0
2007-07-06 08:54:00,2.12088,2.12104,2.12088,2.12094,7340607.0
2007-07-06 08:55:00,2.12087,2.121,2.12082,2.12094,3530828.0
2007-07-06 08:56:00,2.12078,2.12088,2.12074,2.12079,19322679.0
2007-07-06 08:57:00,2.12082,2.12127,2.12082,2.12127,8803271.0
2007-07-06 08:58:00,2.12151,2.12189,2.12151,2.12189,18833420.0
2007-07-06 08:59:00,2.12199,2.12208,2.12189,2.12189,6459434.0
2007-07-06 09:00:00,2.12178,2.12178,2.12149,2.12154,6901495.0
2007-07-06 09:01:00,2.12167,2.12195,2.12167,2.12178,3655796.0
2007-07-06 09:02:00,2.12182,2.12203,2.12182,2.12202,2379457.0
2007-07-06 09:03:00,2.12197,2.12197,2.12168,2.1219,1972667.0
2007-07-06 09:04:00,2.1219,2.12206,2.12189,2.12189,16659991.0
2007-07-06 09:05:00,2.12208,2.12208,2.12188,2.12197,4168825.0
2007-07-06 09:06:00,2.12205,2.12219,2.12204,2.12206,9179628.0
2007-07-06 09:07:00,2.12189,2.12225,2.12189,2.12225,1412940.0
2007-07-06 09:08:00,2.12223,2.12236,2.12217,2.12236,3827570.0
2007-07-06 09:09:00,2.12233,2.12243,2.12199,2.12232,1638108.0
2007-07-06 09:10:00,2.12226,2.12231,2.12209,2.12209,5681762.0
2007-07-06 09:11:00,2.12212,2.12221,2.12208,2.12219,2275656.0
2007-07-06 09:12:00,2.12229,2.1224,2.12228,2.12239,2616941.0
2007-07-06 09:13:00,2.12226,2.12226,2.12144,2.12144,5535371.0
2007-07-06 09:14:00,2.12118,2.1212,2.12059,2.12059,34267426.0
2007-07-06 09:15:00,2.12054,2.12054,2.11984,2.11984,4588516.0
2007-07-06 09:16:00,2.11982,2.11998,2.11982,2.11998,2647497.0
2007-07-06 09:17:00,2.11995,2.11996,2.1198,2.11992,6406568.0
2007-07-06 09:18:00,2.12004,2.1204,2.12004,2.12031,1904361.0
2007-07-06 09:19:00,2.12029,2.12051,2.12027,2.1204,84250808.0
2007-07-06 09:20:00,2.12065,2.12109,2.12065,2.12109,5969256.0
2007-07-06 09:21:00,2.12118,2.12122,2.12103,2.12103,1075598.0
2007-07-06 09:22:00,2.12103,2.12103,2.12079,2.12094,24361451.0
2007-07-06 09:23:00,2.12091,2.12115,2.12091,2.12112,6353362.0
2007-07-06 09:24:00,2.12111,2.12111,2.12093,2.12093,10369488.0
2007-07-06 09:25:00,2.12094,2.12102,2.12084,2.12099,9472424.0
2007-07-06 09:26:00,2.12092,2.12092,2.12046,2.12046,10017156.0
2007-07-06 09:27:00,2.12033,2.12061,2.12033,2.12061,2136015.0
2007-07-06 09:28:00,2.12072,2.12089,2.12071,2.12089,20507698.0
2007-07-06 09:29:00,2.12077,2.12103,2.12077,2.12103,1685179.0
2007-07-06 09:30:00,2.12103,2.12116,2.12076,2.12096,2268526.0
2007-07-06 09:31:00,2.12101,2.12101,2.12087,2.12097,10423620.0
2007-07-06 09:32:00,2.12096,2.12116,2.11973,2.12102,2255836.0
2007-07-06 09:33:00,2.1211,2.12118,2.121,2.12118,1963810.0
2007-07-06 09:34:00,2.12104,2.12108,2.12096,2.12098,5376966.0
2007-07-06 09:35:00,2.12097,2.12102,2.12097,2.12102,961183.0
2007-07-06 09:36:00,2.12114,2.12128,2.12085,2.12126,4991540.0
2007-07-06 09:37:00,2.12138,2.12175,2.12138,2.1217,1634356.0
2007-07-06 09:38:00,2.1216,2.12198,2.1216,2.12198,6190147.0
2007-07-06 09:39:00,2.12191,2.12194,2.12174,2.12174,17976658.0
2007-07-06 09:40:00,2.12165,2.12165,2.12128,2.12128,1725661.0
2007-07-06 09:41:00,2.12106,2.12106,2.12079,2.12098,1868828.0
2007-07-06 09:42:00,2.12087,2.12087,2.12011,2.12014,4288760.0
2007-07-06 09:43:00,2.12019,2.12088,2.12019,2.12088,3095800.0
2007-07-06 09:44:00,2.12076,2.12094,2.12071,2.12071,2915682.0
2007-07-06 09:45:00,2.1206,2.1206,2.1202,2.12035,3459783.0
2007-07-06 09:46:00,2.12048,2.12069,2.12048,2.12058,3788584.0
2007-07-06 09:47:00,2.12069,2.12081,2.12063,2.1207,18868501.0
2007-07-06 09:48:00,2.12065,2.12077,2.12056,2.12067,12047123.0
2007-07-06 09:49:00,2.12051,2.12051,2.12001,2.12045,5988865.0
2007-07-06 09:50:00,2.12049,2.12059,2.12036,2.12036,4299521.0
2007-07-06 09:51:00,2.12006,2.12018,2.11994,2.12018,12267185.0
2007-07-06 09:52:00,2.12023,2.12041,2.12023,2.12041,3426937.0
2007-07-06 09:53:00,2.12043,2.12052,2.12034,2.12052,4881638.0
2007-07-06 09:54:00,2.12045,2.12045,2.12028,2.12028,613848.0
2007-07-06 09:55:00,2.12032,2.12032,2.12014,2.12018,15889132.0
2007-07-06 09:56:00,2.12018,2.12018,2.11996,2.12013,7318460.0
2007-07-06 09:57:00,2.12021,2.12051,2.12011,2.12051,1104374.0
2007-07-06 09:58:00,2.12067,2.12078,2.12058,2.12058,9514960.0
2007-07-06 09:59:00,2.12059,2.12059,2.12046,2.12057,5100853.0
2007-07-06 10:00:00,2.12041,2.12042,2.12022,2.12026,1965762.0
2007-07-06 10:01:00,2.12029,2.1206,2.12029,2.1206,4403879.0
2007-07-06 10:02:00,2.12075,2.12102,2.12075,2.12088,3689986.0
2007-07-06 10:03:00,2.12084,2.12093,2.12077,2.12093,3823436.0
2007-07-06 10:04:00,2.12092,2.12099,2.12091,2.12091,2608291.0
2007-07-06 10:05:00,2.12089,2.12103,2.12089,2.12101,9210377.0
2007-07-06 10:06:00,2.12103,2.12108,2.12094,2.12105,10870022.0
2007-07-06 10:07:00,2.1211,2.12118,2.12104,2.12112,2074481.0
2007-07-06 10:08:00,2.12102,2.1213,2.12102,2.1213,30688281.0
2007-07-06 10:09:00,2.12135,2.12152,2.12129,2.12152,2361542.0
2007-07-06 10:10:00,2.12163,2.12206,2.12163,2.12206,10525461.0
2007-07-06 10:11:00,2.12218,2.12238,2.12218,2.12238,22262292.0
2007-07-06 10:12:00,2.12243,2.12259,2.12242,2.12242,12289236.0
2007-07-06 10:13:00,2.1224,2.12252,2.12235,2.12252,4388301.0
2007-07-06 10:14:00,2.12255,2.12273,2.12255,2.12263,8523721.0
2007-07-06 10:15:00,2.12258,2.12289,2.12258,2.12276,6434586.0
2007-07-06 10:16:00,2.12269,2.12286,2.12264,2.12286,16960371.0
2007-07-06 10:17:00,2.12283,2.12288,2.12274,2.12288,8603715.0
2007-07-06 10:18:00,2.12289,2.12289,2.12271,2.12284,15782477.0
2007-07-06 10:19:00,2.12276,2.12281,2.12269,2.12281,5453911.0
2007-07-06 10:20:00,2.1229,2.123,2.12285,2.12285,13268380.0
2007-07-06 10:21:00,2.12282,2.12301,2.12282,2.1229,737110.0
2007-07-06 10:22:00,2.12298,2.12324,2.12295,2.12324,4117871.0
2007-07-06 10:23:00,2.1232,2.1232,2.12278,2.12278,3082150.0
2007-07-06 10:24:00,2.12271,2.12294,2.12267,2.12294,8703793.0
2007-07-06 10:25:00,2.12301,2.12324,2.12301,2.12318,1543358.0
2007-07-06 10:26:00,2.12321,2.12326,2.12306,2.12306,3136550.0
2007-07-06 10:27:00,2.1231,2.12325,2.12298,2.1231,13221359.0
2007-07-06 10:28:00,2.12315,2.12372,2.12315,2.12372,4757105.0
2007-07-06 10:29:00,2.12367,2.12367,2.12342,2.12345,8760797.0
2007-07-06 10:30:00,2.12343,2.12387,2.12343,2.12387,1342891.0
2007-07-06 10:31:00,2.12405,2.1245,2.12405,2.12424,9865327.0
2007-07-06 10:32:00,2.12418,2.1242,2.12358,2.12358,6530624.0
2007-07-06 10:33:00,2.12347,2.1235,2.12339,2.1235,3202177.0
2007-07-06 10:34:00,2.12354,2.12361,2.12346,2.12347,1715790.0
2007-07-06 10:35:00,2.12332,2.12351,2.12329,2.12351,3247214.0
2007-07-06 10:36:00,2.12363,2.12367,2.12358,2.1236,12890852.0
2007-07-06 10:37:00,2.1236,2.12361,2.12338,2.12338,3268540.0
2007-07-06 10:38:00,2.12337,2.12337,2.12318,2.12327,2602989.0
2007-07-06 10:39:00,2.12325,2.12325,2.123,2.123,7607906.0
2007-07-06 10:40:00,2.12294,2.12302,2.1228,2.1228,9462409.0
2007-07-06 10:41:00,2.12276,2.12276,2.12237,2.12237,2767949.0
2007-07-06 10:42:00,2.12241,2.12272,2.12241,2.12272,7067168.0
2007-07-06 10:43:00,2.12271,2.12271,2.12246,2.12246,5178682.0
2007-07-06 10:44:00,2.12242,2.12245,2.12233,2.12233,17386743.0
2007-07-06 10:45:00,2.1223,2.1223,2.12207,2.12214,11686700.0
2007-07-06 10:46:00,2.12218,2.12227,2.12208,2.12227,27454063.0
2007-07-06 10:47:00,2.12223,2.12226,2.12201,2.12201,2284130.0
2007-07-06 10:48:00,2.12198,2.12214,2.12184,2.12184,10058808.0
2007-07-06 10:49:00,2.12186,2.12214,2.12186,2.12214,3960798.0
2007-07-06 10:50:00,2.12229,2.12292,2.12229,2.1227,3683541.0
2007-07-06 10:51:00,2.12271,2.12271,2.12228,2.12228,4512016.0
2007-07-06 10:52:00,2.12239,2.12252,2.12236,2.12236,3308329.0
2007-07-06 10:53:00,2.12227,2.12241,2.12226,2.12241,1255419.0
2007-07-06 10:54:00,2.1224,2.12242,2.12235,2.12242,9111421.0
2007-07-06 10:55:00,2.12241,2.12241,2.12228,2.12238,7348523.0
2007-07-06 10:56:00,2.12237,2.12238,2.12226,2.12235,12598370.0
2007-07-06 10:57:00,2.12225,2.12225,2.12189,2.12196,9126498.0
2007-07-06 10:58:00,2.12205,2.12215,2.12064,2.12198,3164623.0
2007-07-06 10:59:00,2.12225,2.12242,2.12225,2.12237,2459636.0
2007-07-06 11:00:00,2.1224,2.1224,2.12224,2.12236,2135240.0
2007-07-06 11:01:00,2.12228,2.1223,2.12209,2.12209,4469191.0
2007-07-06 11:02:00,2.12223,2.12233,2.12213,2.12233,1819580.0
2007-07-06 11:03:00,2.12227,2.1225,2.12227,2.1225,2769340.0
2007-07-06 11:04:00,2.1225,2.1225,2.12233,2.1224,29308639.0
2007-07-06 11:05:00,2.12236,2.12236,2.12214,2.12214,3421117.0
2007-07-06 11:06:00,2.12201,2.12201,2.12181,2.12181,5281525.0
2007-07-06 11:07:00,2.12186,2.12198,2.12148,2.12148,15355071.0
2007-07-06 11:08:00,2.12173,2.12173,2.12153,2.12153,10026152.0
2007-07-06 11:09:00,2.1215,2.12157,2.12148,2.12155,12322494.0
2007-07-06 11:10:00,2.12159,2.12168,2.12158,2.12166,8885328.0
2007-07-06 11:11:00,2.12163,2.12172,2.12156,2.12159,1927240.0
2007-07-06 11:12:00,2.12156,2.12171,2.12131,2.12171,2567099.0
2007-07-06 11:13:00,2.12168,2.12182,2.12164,2.12178,17926095.0
2007-07-06 11:14:00,2.12175,2.12195,2.12175,2.12189,3640350.0
2007-07-06 11:15:00,2.12198,2.12213,2.12198,2.12213,5547045.0
2007-07-06 11:16:00,2.1222,2.12233,2.12216,2.12222,1058467.0
2007-07-06 11:17:00,2.12221,2.12227,2.12221,2.12226,3663512.0
2007-07-06 11:18:00,2.12221,2.12231,2.12216,2.12227,1667919.0
2007-07-06 11:19:00,2.1222,2.1222,2.12206,2.12212,2402268.0
2007-07-06 11:20:00,2.122,2.1223,2.122,2.1223,2040105.0
2007-07-06 11:21:00,2.12223,2.12223,2.12199,2.12199,13185301.0
2007-07-06 11:22:00,2.12157,2.122,2.12157,2.12184,14179959.0
2007-07-06 11:23:00,2.12181,2.12186,2.12176,2.12176,1606331.0
2007-07-06 11:24:00,2.1218,2.1218,2.12152,2.12152,4979029.0
2007-07-06 11:25:00,2.12139,2.12154,2.12109,2.12109,2452973.0
2007-07-06 11:26:00,2.12143,2.12155,2.12135,2.12155,10108328.0
2007-07-06 11:27:00,2.12152,2.1217,2.1215,2.12161,2461747.0
2007-07-06 11:28:00,2.12162,2.12162,2.12144,2.1215,35314932.0
2007-07-06 11:29:00,2.12137,2.12154,2.12135,2.1215,4108707.0
2007-07-06 11:30:00,2.12158,2.12178,2.12158,2.12173,7698711.0
2007-07-06 11:31:00,2.12172,2.12187,2.12172,2.12185,22245349.0
2007-07-06 11:32:00,2.12187,2.12192,2.12174,2.12181,6642383.0
2007-07-06 11:33:00,2.12181,2.12181,2.12159,2.12166,7944007.0
2007-07-06 11:34:00,2.12173,2.12182,2.12168,2.12171,16657923.0
2007-07-06 11:35:00,2.12164,2.12178,2.12157,2.12178,510553.0
2007-07-06 11:36:00,2.12197,2.12217,2.12171,2.12191,5273389.0
2007-07-06 11:37:00,2.12184,2.12185,2.1211,2.1211,5876363.0
2007-07-06 11:38:00,2.12089,2.12093,2.12067,2.12089,2560171.0
2007-07-06 11:39:00,2.12103,2.1211,2.12102,2.1211,11865515.0
2007-07-06 11:40:00,2.12098,2.12109,2.1209,2.1209,3411677.0
2007-07-06 11:41:00,2.12063,2.12079,2.12046,2.12077,10557572.0
2007-07-06 11:42:00,2.12071,2.12071,2.12028,2.12028,7733288.0
2007-07-06 11:43:00,2.12048,2.12077,2.12048,2.1207,9480207.0
2007-07-06 11:44:00,2.12065,2.12065,2.12056,2.12058,9806892.0
2007-07-06 11:45:00,2.1206,2.1206,2.12027,2.12032,1020501.0
2007-07-06 11:46:00,2.12031,2.12047,2.12031,2.12047,7744433.0
2007-07-06 11:47:00,2.12053,2.12075,2.12029,2.12075,9481284.0
2007-07-06 11:48:00,2.1209,2.12117,2.1209,2.12107,1977399.0
2007-07-06 11:49:00,2.12099,2.12099,2.12061,2.12061,11455926.0
2007-07-06 11:50:00,2.1207,2.12087,2.12068,2.12081,15288631.0
2007-07-06 11:51:00,2.12113,2.12128,2.12113,2.12113,3252386.0
2007-07-06 11:52:00,2.12106,2.12112,2.12096,2.12112,5881272.0
2007-07-06 11:53:00,2.12103,2.12121,2.12103,2.12109,2866605.0
2007-07-06 11:54:00,2.12094,2.12113,2.12085,2.12113,3697295.0
2007-07-06 11:55:00,2.12117,2.12126,2.12106,2.12106,5900619.0
2007-07-06 11:56:00,2.121,2.12103,2.12082,2.12086,10924665.0
2007-07-06 11:57:00,2.12092,2.12102,2.12092,2.12102,10187383.0
2007-07-06 11:58:00,2.12091,2.12141,2.12091,2.12098,8360808.0
2007-07-06 11:59:00,2.1214,2.12141,2.12128,2.12128,1570524.0
2007-07-06 12:00:00,2.12123,2.12135,2.12116,2.12116,2917128.0
2007-07-06 12:01:00,2.12115,2.12126,2.12111,2.12126,11898033.0
2007-07-06 12:02:00,2.12123,2.12124,2.1211,2.1211,2815391.0
2007-07-06 12:03:00,2.12106,2.12109,2.12103,2.12103,21339871.0
2007-07-06 12:04:00,2.121,2.121,2.12062,2.12062,1410038.0
2007-07-06 12:05:00,2.12083,2.12112,2.12053,2.12112,5807376.0
2007-07-06 12:06:00,2.12117,2.12125,2.12096,2.12096,13256529.0
2007-07-06 12:07:00,2.12091,2.12098,2.12079,2.12098,8593249.0
2007-07-06 12:08:00,2.12106,2.12113,2.12051,2.12085,1738749.0
2007-07-06 12:09:00,2.12089,2.12146,2.12082,2.12146,8002393.0
2007-07-06 12:10:00,2.12148,2.12148,2.12113,2.12113,1963620.0
2007-07-06 12:11:00,2.12105,2.12136,2.1208,2.12136,10559576.0
2007-07-06 12:12:00,2.12127,2.12127,2.12073,2.12073,3233008.0
2007-07-06 12:13:00,2.12064,2.12071,2.12062,2.12067,2412580.0
2007-07-06 12:14:00,2.12079,2.12081,2.12066,2.1207,10179181.0
2007-07-06 12:15:00,2.1206,2.12062,2.12047,2.12047,2065707.0
2007-07-06 12:16:00,2.12049,2.1206,2.12049,2.12052,4481338.0
2007-07-06 12:17:00,2.12043,2.12043,2.12025,2.12034,5208856.0
2007-07-06 12:18:00,2.1204,2.12055,2.12037,2.12054,7292743.0
2007-07-06 12:19:00,2.1205,2.12065,2.12046,2.12046,883480.0
2007-07-06 12:20:00,2.12051,2.12087,2.12047,2.12087,12812109.0
2007-07-06 12:21:00,2.12096,2.12117,2.12092,2.12117,649484.0
2007-07-06 12:22:00,2.12112,2.12125,2.12111,2.12122,8968299.0
2007-07-06 12:23:00,2.12126,2.12135,2.1212,2.12121,35149542.0
2007-07-06 12:24:00,2.12128,2.12147,2.12128,2.1214,9038680.0
2007-07-06 12:25:00,2.12154,2.12162,2.12135,2.12151,9334255.0
2007-07-06 12:26:00,2.12169,2.12179,2.12169,2.12179,6971712.0
2007-07-06 12:27:00,2.1217,2.12197,2.12169,2.12197,15256327.0
2007-07-06 12:28:00,2.12198,2.12198,2.12183,2.12183,3784694.0
2007-07-06 12:29:00,2.12173,2.12182,2.12165,2.12165,4567356.0
2007-07-06 12:30:00,2.1215,2.12152,2.1214,2.1214,2836711.0
2007-07-06 12:31:00,2.12148,2.12184,2.12145,2.12184,513059.0
2007-07-06 12:32:00,2.12184,2.12184,2.12162,2.12178,9003445.0
2007-07-06 12:33:00,2.12161,2.12195,2.1216,2.12195,19730677.0
2007-07-06 12:34:00,2.12202,2.12202,2.12186,2.12199,2284850.0
2007-07-06 12:35:00,2.12195,2.12195,2.1216,2.12175,8826724.0
2007-07-06 12:36:00,2.12182,2.12191,2.12175,2.12191,2461189.0
2007-07-06 12:37:00,2.12191,2.12201,2.12187,2.12201,4467873.0
2007-07-06 12:38:00,2.122,2.12209,2.12161,2.12188,6493016.0
2007-07-06 12:39:00,2.12171,2.12174,2.12154,2.12154,17059384.0
2007-07-06 12:40:00,2.12152,2.12153,2.12149,2.1215,15647688.0
2007-07-06 12:41:00,2.12148,2.12153,2.1213,2.12152,1440375.0
2007-07-06 12:42:00,2.12155,2.12155,2.12135,2.1215,7343005.0
2007-07-06 12:43:00,2.12156,2.1217,2.12153,2.12158,3005716.0
2007-07-06 12:44:00,2.12145,2.12145,2.12107,2.12107,18733954.0
2007-07-06 12:45:00,2.12098,2.12098,2.12081,2.12085,2898515.0
2007-07-06 12:46:00,2.1208,2.1208,2.12055,2.12055,7741792.0
2007-07-06 12:47:00,2.12038,2.12076,2.12038,2.12076,1701010.0
2007-07-06 12:48:00,2.12073,2.12073,2.12017,2.12024,9316059.0
2007-07-06 12:49:00,2.1203,2.12051,2.1203,2.12051,3817589.0
2007-07-06 12:50:00,2.12037,2.12037,2.11994,2.11994,3987354.0
2007-07-06 12:51:00,2.11986,2.11988,2.11972,2.11972,4466641.0
2007-07-06 12:52:00,2.11986,2.12,2.11984,2.11984,27882369.0
2007-07-06 12:53:00,2.11975,2.11975,2.11926,2.1193,1571616.0
2007-07-06 12:54:00,2.11926,2.11926,2.11894,2.11911,10185348.0
2007-07-06 12:55:00,2.11912,2.11964,2.11912,2.11925,3763425.0
2007-07-06 12:56:00,2.11929,2.11964,2.11885,2.11954,16881954.0
2007-07-06 12:57:00,2.11956,2.11956,2.11921,2.11937,5584257.0
2007-07-06 12:58:00,2.11941,2.11968,2.11941,2.11968,23228805.0
2007-07-06 12:59:00,2.11956,2.12,2.11956,2.12,27082547.0
2007-07-06 13:00:00,2.12005,2.12037,2.12005,2.12037,3257337.0
2007-07-06 13:01:00,2.12026,2.12026,2.11972,2.11972,2362123.0
2007-07-06 13:02:00,2.11965,2.11968,2.11926,2.11926,591152.0
2007-07-06 13:03:00,2.11918,2.11918,2.11874,2.11874,11594641.0
2007-07-06 13:04:00,2.11865,2.11865,2.11824,2.11824,3220353.0
2007-07-06 13:05:00,2.11823,2.11823,2.11775,2.11775,20563108.0
2007-07-06 13:06:00,2.11774,2.11774,2.11732,2.11732,9099067.0
2007-07-06 13:07:00,2.11715,2.11715,2.11672,2.11672,686724.0
2007-07-06 13:08:00,2.1166,2.1166,2.11602,2.11602,5719953.0
2007-07-06 13:09:00,2.11594,2.11594,2.11556,2.11556,9113935.0
2007-07-06 13:10:00,2.11557,2.11557,2.11527,2.11527,532907.0
2007-07-06 13:11:00,2.11533,2.11534,2.11505,2.11505,16469387.0
2007-07-06 13:12:00,2.11518,2.11552,2.11514,2.11552,9283860.0
2007-07-06 13:13:00,2.1157,2.11597,2.1157,2.1157,516173.0
2007-07-06 13:14:00,2.11582,2.11582,2.1154,2.11569,7594173.0
2007-07-06 13:15:00,2.11569,2.11569,2.11516,2.11516,7895656.0
2007-07-06 13:16:00,2.11503,2.11505,2.11436,2.11441,4804731.0
2007-07-06 13:17:00,2.11424,2.11424,2.11397,2.11401,8274034.0
2007-07-06 13:18:00,2.11384,2.11483,2.11384,2.11483,22900182.0
2007-07-06 13:19:00,2.11495,2.11507,2.11486,2.1149,2284300.0
2007-07-06 13:20:00,2.11476,2.11485,2.11469,2.11482,7663312.0
2007-07-06 13:21:00,2.11484,2.11491,2.1146,2.1146,33521206.0
2007-07-06 13:22:00,2.11463,2.11463,2.11428,2.11443,6165203.0
2007-07-06 13:23:00,2.11447,2.11447,2.11431,2.11432,1758329.0
2007-07-06 13:24:00,2.11433,2.11438,2.11428,2.11433,9987615.0
2007-07-06 13:25:00,2.11421,2.11421,2.11401,2.11404,3397685.0
2007-07-06 13:26:00,2.11402,2.11402,2.11382,2.11386,4588596.0
2007-07-06 13:27:00,2.11378,2.11382,2.11357,2.11369,1226838.0
2007-07-06 13:28:00,2.11371,2.11377,2.11348,2.11352,3004833.0
2007-07-06 13:29:00,2.11356,2.11378,2.11356,2.11369,7632700.0
2007-07-06 13:30:00,2.1137,2.1137,2.11341,2.11346,2648970.0
2007-07-06 13:31:00,2.11341,2.11373,2.11341,2.11373,2291607.0
2007-07-06 13:32:00,2.1138,2.1138,2.1137,2.1137,13831816.0
2007-07-06 13:33:00,2.1136,2.1136,2.11329,2.11349,2870441.0
2007-07-06 13:34:00,2.11347,2.11348,2.11326,2.11346,1584361.0
2007-07-06 13:35:00,2.11341,2.11345,2.11308,2.11318,15683355.0
2007-07-06 13:36:00,2.11325,2.11327,2.11301,2.1132,18781026.0
2007-07-06 13:37:00,2.11324,2.11345,2.11323,2.11345,2523152.0
2007-07-06 13:38:00,2.11336,2.11346,2.11333,2.11345,3468372.0
2007-07-06 13:39:00,2.1135,2.11369,2.11344,2.11369,8655985.0
2007-07-06 13:40:00,2.11365,2.11372,2.11319,2.11319,21250498.0
2007-07-06 13:41:00,2.11326,2.11326,2.113,2.11303,4148298.0
2007-07-06 13:42:00,2.11297,2.11297,2.11274,2.11297,10335983.0
2007-07-06 13:43:00,2.11295,2.11349,2.11292,2.11349,7673186.0
2007-07-06 13:44:00,2.11351,2.11359,2.11336,2.1134,4495141.0
2007-07-06 13:45:00,2.11334,2.11334,2.11242,2.11242,4268915.0
2007-07-06 13:46:00,2.11231,2.11279,2.11231,2.11278,24720606.0
2007-07-06 13:47:00,2.11292,2.11309,2.11289,2.11309,16027564.0
2007-07-06 13:48:00,2.1131,2.11319,2.11302,2.11312,4539649.0
2007-07-06 13:49:00,2.11303,2.11303,2.11234,2.11234,18671321.0
2007-07-06 13:50:00,2.1124,2.11241,2.11229,2.11233,1848454.0
2007-07-06 13:51:00,2.11216,2.11216,2.11064,2.11203,773271.0
2007-07-06 13:52:00,2.11196,2.11209,2.11192,2.11209,7292563.0
2007-07-06 13:53:00,2.11194,2.112,2.11189,2.11189,2097427.0
2007-07-06 13:54:00,2.11178,2.11189,2.11174,2.11174,36074112.0
2007-07-06 13:55:00,2.11192,2.11238,2.11192,2.11238,4296722.0
2007-07-06 13:56:00,2.11232,2.11262,2.11232,2.11262,6219068.0
2007-07-06 13:57:00,2.11266,2.11281,2.11266,2.11274,9878248.0
2007-07-06 13:58:00,2.11289,2.1131,2.11286,2.11309,7997550.0
2007-07-06 13:59:00,2.11316,2.11354,2.11316,2.11354,266385.0
2007-07-06 14:00:00,2.11344,2.11348,2.11336,2.11339,2317484.0
2007-07-06 14:01:00,2.11342,2.11342,2.11325,2.11325,4662590.0
2007-07-06 14:02:00,2.11338,2.11344,2.11332,2.11332,7253245.0
2007-07-06 14:03:00,2.11309,2.11318,2.11305,2.11318,1755907.0
2007-07-06 14:04:00,2.11316,2.1132,2.11305,2.11305,2540936.0
2007-07-06 14:05:00,2.11302,2.11322,2.11302,2.11322,3306212.0
2007-07-06 14:06:00,2.11326,2.11342,2.11319,2.11342,13384319.0
2007-07-06 14:07:00,2.11354,2.11399,2.11354,2.11399,13006919.0
2007-07-06 14:08:00,2.1141,2.11416,2.11398,2.11415,2641812.0
2007-07-06 14:09:00,2.11417,2.11417,2.11398,2.1141,4536384.0
2007-07-06 14:10:00,2.1143,2.11473,2.1143,2.11473,8548044.0
2007-07-06 14:11:00,2.11498,2.11512,2.11494,2.11498,4726371.0
2007-07-06 14:12:00,2.11493,2.11496,2.11487,2.11487,1198445.0
2007-07-06 14:13:00,2.11472,2.11472,2.11455,2.1146,4172925.0
2007-07-06 14:14:00,2.1146,2.1146,2.11423,2.11423,7958276.0
2007-07-06 14:15:00,2.11421,2.11433,2.11416,2.11416,4979144.0
2007-07-06 14:16:00,2.1142,2.1142,2.11405,2.11415,5874667.0
2007-07-06 14:17:00,2.1143,2.1143,2.1141,2.1142,8544932.0
2007-07-06 14:18:00,2.11431,2.11459,2.1143,2.11459,720648.0
2007-07-06 14:19:00,2.11464,2.11475,2.11455,2.11455,2092719.0
2007-07-06 14:20:00,2.11472,2.11489,2.11472,2.11489,4375967.0
2007-07-06 14:21:00,2.1149,2.11517,2.1149,2.11517,10748250.0
2007-07-06 14:22:00,2.11523,2.11566,2.11523,2.11566,30591326.0
2007-07-06 14:23:00,2.11566,2.11566,2.11541,2.11541,2404665.0
2007-07-06 14:24:00,2.11537,2.11537,2.11509,2.11533,6289038.0
2007-07-06 14:25:00,2.11545,2.1156,2.11526,2.11526,3603202.0
2007-07-06 14:26:00,2.11533,2.11558,2.11533,2.11544,10223606.0
2007-07-06 14:27:00,2.11542,2.11542,2.11501,2.11534,3309088.0
2007-07-06 14:28:00,2.11532,2.11575,2.11532,2.11549,2522668.0
2007-07-06 14:29:00,2.11543,2.11543,2.11444,2.11444,1795083.0
2007-07-06 14:30:00,2.11434,2.11434,2.1137,2.1137,11659995.0
2007-07-06 14:31:00,2.11368,2.11368,2.11331,2.11331,836263.0
2007-07-06 14:32:00,2.1133,2.1133,2.11305,2.11305,6697841.0
2007-07-06 14:33:00,2.11311,2.11317,2.11287,2.11287,7962391.0
2007-07-06 14:34:00,2.11271,2.11271,2.11227,2.11227,2526731.0
2007-07-06 14:35:00,2.11215,2.11219,2.11185,2.11195,29450494.0
2007-07-06 14:36:00,2.11202,2.11223,2.11151,2.11223,7657000.0
2007-07-06 14:37:00,2.11244,2.11262,2.11244,2.11246,872436.0
2007-07-06 14:38:00,2.11235,2.11235,2.11203,2.11203,6693324.0
2007-07-06 14:39:00,2.11196,2.11207,2.11188,2.11207,637885.0
2007-07-06 14:40:00,2.1123,2.1123,2.11209,2.11209,3721263.0
2007-07-06 14:41:00,2.11197,2.11197,2.11179,2.11197,1778221.0
2007-07-06 14:42:00,2.11211,2.11223,2.1121,2.11219,9127120.0
2007-07-06 14:43:00,2.11211,2.11211,2.11162,2.11173,1994067.0
2007-07-06 14:44:00,2.11157,2.11157,2.11094,2.11146,12433333.0
2007-07-06 14:45:00,2.11153,2.11153,2.11131,2.11131,5522684.0
2007-07-06 14:46:00,2.11144,2.11163,2.11129,2.11163,1484627.0
2007-07-06 14:47:00,2.11163,2.11163,2.1111,2.1111,5956726.0
2007-07-06 14:48:00,2.11056,2.11119,2.11056,2.11119,9890429.0
2007-07-06 14:49:00,2.11109,2.1115,2.11109,2.1115,1652156.0
2007-07-06 14:50:00,2.11168,2.11186,2.11161,2.11172,44136947.0
2007-07-06 14:51:00,2.11159,2.11159,2.11105,2.11105,1286061.0
2007-07-06 14:52:00,2.11087,2.11111,2.11087,2.11111,1335978.0
2007-07-06 14:53:00,2.11123,2.11145,2.11118,2.11145,3425566.0
2007-07-06 14:54:00,2.11145,2.11157,2.11138,2.1114,2010639.0
2007-07-06 14:55:00,2.11124,2.11124,2.11071,2.11071,2845956.0
2007-07-06 14:56:00,2.11079,2.11079,2.10931,2.11054,8142006.0
2007-07-06 14:57:00,2.11039,2.11039,2.10987,2.10987,13419170.0
2007-07-06 14:58:00,2.1098,2.10981,2.10956,2.10956,12080039.0
2007-07-06 14:59:00,2.10952,2.10952,2.10881,2.10907,5052559.0
2007-07-06 15:00:00,2.10909,2.10909,2.10866,2.10866,1589821.0
2007-07-06 15:01:00,2.10846,2.10846,2.10797,2.10797,768533.0
2007-07-06 15:02:00,2.10791,2.10799,2.10779,2.10794,17017778.0
2007-07-06 15:03:00,2.10794,2.10794,2.10748,2.10767,2203478.0
2007-07-06 15:04:00,2.1077,2.10784,2.10769,2.10784,10024872.0
2007-07-06 15:05:00,2.10789,2.10812,2.10784,2.10807,6502599.0
2007-07-06 15:06:00,2.10819,2.10864,2.10819,2.10864,9027727.0
2007-07-06 15:07:00,2.1088,2.10888,2.10869,2.1088,5152237.0
2007-07-06 15:08:00,2.10863,2.10879,2.10819,2.10819,22318134.0
2007-07-06 15:09:00,2.108,2.10823,2.108,2.10808,5433668.0
2007-07-06 15:10:00,2.10817,2.1085,2.10817,2.1085,2740753.0
2007-07-06 15:11:00,2.10853,2.10875,2.10852,2.10875,2224479.0
2007-07-06 15:12:00,2.10846,2.10846,2.10811,2.10815,2585873.0
2007-07-06 15:13:00,2.10807,2.10824,2.10803,2.10816,14721927.0
2007-07-06 15:14:00,2.10814,2.10814,2.10788,2.10796,4008293.0
2007-07-06 15:15:00,2.10801,2.10811,2.10785,2.10791,3620494.0
2007-07-06 15:16:00,2.10776,2.10776,2.1073,2.10736,7923096.0
2007-07-06 15:17:00,2.10726,2.10726,2.10667,2.10667,7959423.0
2007-07-06 15:18:00,2.10657,2.10657,2.10594,2.10594,7599306.0
2007-07-06 15:19:00,2.10599,2.10602,2.10583,2.10583,19102809.0
2007-07-06 15:20:00,2.10607,2.1067,2.10607,2.10658,8250330.0
2007-07-06 15:21:00,2.10667,2.1069,2.10664,2.10664,15188561.0
2007-07-06 15:22:00,2.10666,2.10673,2.10656,2.10661,10941478.0
2007-07-06 15:23:00,2.10672,2.10678,2.10669,2.10673,35390151.0
2007-07-06 15:24:00,2.10657,2.10657,2.10625,2.10652,1929834.0
2007-07-06 15:25:00,2.10662,2.10696,2.10658,2.10696,3812236.0
2007-07-06 15:26:00,2.10715,2.10745,2.10715,2.10732,19986887.0
2007-07-06 15:27:00,2.10728,2.10753,2.10726,2.10753,4052815.0
2007-07-06 15:28:00,2.10742,2.10742,2.10701,2.10701,2854537.0
2007-07-06 15:29:00,2.10694,2.10694,2.10684,2.10684,9808388.0
2007-07-06 15:30:00,2.10685,2.10695,2.10685,2.10692,12625418.0
2007-07-06 15:31:00,2.10703,2.10717,2.10703,2.10717,4044211.0
2007-07-06 15:32:00,2.10715,2.10734,2.10704,2.10734,3357723.0
2007-07-06 15:33:00,2.10741,2.10762,2.10741,2.10756,3887461.0
2007-07-06 15:34:00,2.10752,2.10752,2.10727,2.10744,7246001.0
2007-07-06 15:35:00,2.10746,2.10746,2.10722,2.10722,9500738.0
2007-07-06 15:36:00,2.10717,2.10724,2.10707,2.10724,8691203.0
2007-07-06 15:37:00,2.10725,2.10725,2.10696,2.10696,1558170.0
2007-07-06 15:38:00,2.10693,2.10701,2.10684,2.10695,2715295.0
2007-07-06 15:39:00,2.10699,2.10719,2.10699,2.10719,1975282.0
2007-07-06 15:40:00,2.10723,2.10742,2.10716,2.10716,2429958.0
2007-07-06 15:41:00,2.10724,2.10742,2.10724,2.10727,3355685.0
2007-07-06 15:42:00,2.10731,2.10731,2.10699,2.10705,6848771.0
2007-07-06 15:43:00,2.10708,2.10708,2.10645,2.10645,3139696.0
2007-07-06 15:44:00,2.10682,2.10699,2.10682,2.10694,25361197.0
2007-07-06 15:45:00,2.10708,2.10708,2.10693,2.10708,9030095.0
2007-07-06 15:46:00,2.10707,2.10727,2.10702,2.10727,23682637.0
2007-07-06 15:47:00,2.10724,2.10748,2.10705,2.1072,3169177.0
2007-07-06 15:48:00,2.10696,2.10723,2.10696,2.10723,4052319.0
2007-07-06 15:49:00,2.1074,2.10756,2.1074,2.10744,19200986.0
2007-07-06 15:50:00,2.10748,2.10766,2.10747,2.1076,1539479.0
2007-07-06 15:51:00,2.10764,2.10768,2.10743,2.10743,18218402.0
2007-07-06 15:52:00,2.10736,2.10736,2.10684,2.10684,3419918.0
2007-07-06 15:53:00,2.10682,2.10685,2.10667,2.10667,13324793.0
2007-07-06 15:54:00,2.10654,2.10668,2.10641,2.10668,4752665.0
2007-07-06 15:55:00,2.10686,2.10705,2.10686,2.10693,4545812.0
2007-07-06 15:56:00,2.1069,2.1069,2.10663,2.1068,8673296.0
2007-07-06 15:57:00,2.1068,2.10689,2.1068,2.10686,14383166.0
2007-07-06 15:58:00,2.10675,2.10688,2.10673,2.10673,15240354.0
2007-07-06 15:59:00,2.10671,2.10697,2.10659,2.10697,1479439.0
2007-07-06 16:00:00,2.10696,2.1071,2.10692,2.1071,4454262.0
2007-07-06 16:01:00,2.10719,2.10738,2.10706,2.10738,372410.0
2007-07-06 16:02:00,2.10738,2.10754,2.10738,2.10746,3317437.0
2007-07-06 16:03:00,2.10761,2.1078,2.10761,2.1078,7317789.0
2007-07-06 16:04:00,2.10785,2.10806,2.10773,2.10793,12345066.0
2007-07-06 16:05:00,2.10812,2.10849,2.10669,2.10849,9911679.0
2007-07-06 16:06:00,2.10844,2.10846,2.1082,2.10833,8260194.0
2007-07-06 16:07:00,2.10815,2.10832,2.10813,2.10813,1809915.0
2007-07-06 16:08:00,2.10793,2.10812,2.10783,2.10812,8759361.0
2007-07-06 16:09:00,2.10813,2.10832,2.10813,2.10831,4476913.0
2007-07-06 16:10:00,2.10854,2.10854,2.10809,2.10813,3537269.0
2007-07-06 16:11:00,2.10817,2.1086,2.10817,2.1086,964513.0
2007-07-06 16:12:00,2.10853,2.10898,2.10853,2.10898,17632454.0
2007-07-06 16:13:00,2.10905,2.10925,2.1089,2.10925,2445494.0
2007-07-06 16:14:00,2.10942,2.1096,2.10923,2.10923,813969.0
2007-07-06 16:15:00,2.10914,2.10914,2.10875,2.10896,8495911.0
2007-07-06 16:16:00,2.10892,2.10892,2.10863,2.10872,4120446.0
2007-07-06 16:17:00,2.10856,2.10861,2.10833,2.10836,4493060.0
2007-07-06 16:18:00,2.10837,2.10862,2.10837,2.10862,7459860.0
2007-07-06 16:19:00,2.10873,2.1089,2.10869,2.10873,9385613.0
2007-07-06 16:20:00,2.10872,2.10872,2.10845,2.10855,4001627.0
2007-07-06 16:21:00,2.10861,2.10866,2.10853,2.10861,4840845.0
2007-07-06 16:22:00,2.10846,2.10846,2.10783,2.10783,5356196.0
2007-07-06 16:23:00,2.10782,2.10792,2.10777,2.10785,7003441.0
2007-07-06 16:24:00,2.1079,2.10812,2.10754,2.10754,1836805.0
2007-07-06 16:25:00,2.10816,2.10865,2.10816,2.10856,1624728.0
2007-07-06 16:26:00,2.10848,2.10874,2.10848,2.10866,12069420.0
2007-07-06 16:27:00,2.10845,2.10858,2.10833,2.10858,7025979.0
2007-07-06 16:28:00,2.10868,2.10886,2.10868,2.10886,14985509.0
2007-07-06 16:29:00,2.10895,2.10924,2.10895,2.10913,39669370.0
2007-07-06 16:30:00,2.10912,2.10944,2.10912,2.10944,1462963.0
2007-07-06 16:31:00,2.10938,2.1094,2.10914,2.10914,1400363.0
2007-07-06 16:32:00,2.10895,2.10902,2.1088,2.1088,5695490.0
2007-07-06 16:33:00,2.10886,2.109,2.10876,2.10888,1293852.0
2007-07-06 16:34:00,2.10898,2.10901,2.10886,2.10886,5587278.0
2007-07-06 16:35:00,2.10856,2.10856,2.10812,2.10814,21535828.0
2007-07-06 16:36:00,2.10797,2.10797,2.10759,2.10782,2526988.0
2007-07-06 16:37:00,2.10764,2.10764,2.10702,2.10702,1073492.0
2007-07-06 16:38:00,2.10683,2.10711,2.10667,2.10711,3741015.0
2007-07-06 16:39:00,2.10728,2.10751,2.10728,2.10751,2542083.0
2007-07-06 16:40:00,2.10741,2.10741,2.10676,2.10676,4195329.0
2007-07-06 16:41:00,2.10675,2.10675,2.1065,2.10658,10856108.0
2007-07-06 16:42:00,2.10658,2.10658,2.10611,2.10639,13301783.0
2007-07-06 16:43:00,2.10637,2.10637,2.10591,2.10591,1262595.0
2007-07-06 16:44:00,2.10593,2.10593,2.10559,2.10559,17217813.0
2007-07-06 16:45:00,2.10581,2.10625,2.10581,2.10625,3631192.0
2007-07-06 16:46:00,2.1062,2.10646,2.10613,2.10646,34579390.0
2007-07-06 16:47:00,2.10662,2.10663,2.10646,2.10663,3387339.0
2007-07-06 16:48:00,2.10625,2.10678,2.10625,2.10678,15519057.0
2007-07-06 16:49:00,2.10677,2.10677,2.10664,2.10664,10715526.0
2007-07-06 16:50:00,2.10667,2.10668,2.10661,2.10661,48481126.0
2007-07-06 16:51:00,2.10659,2.10677,2.10659,2.10677,4644433.0
2007-07-06 16:52:00,2.1055,2.10726,2.1055,2.10726,3844766.0
2007-07-06 16:53:00,2.10731,2.10761,2.10731,2.10749,3637689.0
2007-07-06 16:54:00,2.10764,2.10788,2.10757,2.10788,2346423.0
2007-07-06 16:55:00,2.10784,2.10805,2.10775,2.10805,3926841.0
2007-07-06 16:56:00,2.10813,2.10827,2.108,2.108,3546267.0
2007-07-06 16:57:00,2.10811,2.10831,2.1078,2.1078,858127.0
2007-07-06 16:58:00,2.10799,2.10799,2.10774,2.10774,15354847.0
2007-07-06 16:59:00,2.10775,2.10775,2.10702,2.10706,20390802.0
2007-07-06 17:00:00,2.10698,2.10698,2.10662,2.10698,17564536.0
2007-07-06 17:01:00,2.107,2.10766,2.107,2.10766,14970595.0
2007-07-06 17:02:00,2.10787,2.1081,2.10786,2.1081,606367.0
2007-07-06 17:03:00,2.10802,2.10802,2.1075,2.10772,18702035.0
2007-07-06 17:04:00,2.10794,2.10814,2.10794,2.10797,3412901.0
2007-07-06 17:05:00,2.10802,2.10806,2.10791,2.10803,10062638.0
2007-07-06 17:06:00,2.10799,2.10803,2.10782,2.10803,9435198.0
2007-07-06 17:07:00,2.10789,2.108,2.10772,2.10772,1071945.0
2007-07-06 17:08:00,2.1077,2.1077,2.10756,2.10756,769933.0
2007-07-06 17:09:00,2.1076,2.10773,2.10748,2.10753,15164735.0
2007-07-06 17:10:00,2.10742,2.10769,2.10742,2.10769,3014901.0
2007-07-06 17:11:00,2.10765,2.10765,2.1074,2.10743,4721817.0
2007-07-06 17:12:00,2.10739,2.10748,2.10733,2.10748,25095810.0
2007-07-06 17:13:00,2.10755,2.1078,2.10755,2.10776,1829802.0
2007-07-06 17:14:00,2.10773,2.10776,2.10759,2.10759,21118800.0
2007-07-06 17:15:00,2.10763,2.10763,2.10731,2.10732,4133161.0
2007-07-06 17:16:00,2.10734,2.10764,2.10734,2.10764,3209718.0
2007-07-06 17:17:00,2.10782,2.10803,2.10782,2.10799,1409306.0
2007-07-06 17:18:00,2.10792,2.10792,2.10741,2.10741,4103249.0
2007-07-06 17:19:00,2.1073,2.1073,2.1072,2.10726,2555990.0
2007-07-06 17:20:00,2.10732,2.10757,2.10731,2.10757,5438391.0
2007-07-06 17:21:00,2.10768,2.10797,2.10768,2.10797,2687890.0
2007-07-06 17:22:00,2.10805,2.10819,2.10799,2.10799,3562211.0
2007-07-06 17:23:00,2.10802,2.10842,2.10802,2.10842,10081066.0
2007-07-06 17:24:00,2.1085,2.10865,2.1085,2.10854,2443472.0
2007-07-06 17:25:00,2.10847,2.10863,2.10846,2.10846,7272900.0
2007-07-06 17:26:00,2.1085,2.10862,2.10847,2.10862,4313055.0
2007-07-06 17:27:00,2.10862,2.10887,2.10853,2.10887,13429705.0
2007-07-06 17:28:00,2.10896,2.10916,2.10889,2.10916,9061263.0
2007-07-06 17:29:00,2.1093,2.10953,2.10923,2.10953,10819416.0
2007-07-06 17:30:00,2.10956,2.10967,2.10941,2.10967,3232428.0
2007-07-06 17:31:00,2.10963,2.10963,2.10943,2.1095,7570998.0
2007-07-06 17:32:00,2.10954,2.10963,2.10944,2.10951,1695539.0
2007-07-06 17:33:00,2.10949,2.10955,2.10929,2.10929,4016861.0
2007-07-06 17:34:00,2.10925,2.10942,2.10915,2.10942,868872.0
2007-07-06 17:35:00,2.1094,2.10949,2.10939,2.10939,4942756.0
2007-07-06 17:36:00,2.10941,2.10945,2.10929,2.10929,3651039.0
2007-07-06 17:37:00,2.10927,2.10927,2.10918,2.10918,3213959.0
2007-07-06 17:38:00,2.10916,2.1092,2.10909,2.10909,4106425.0
2007-07-06 17:39:00,2.10917,2.10925,2.10902,2.10902,719550.0
2007-07-06 17:40:00,2.10891,2.10902,2.10875,2.1089,3922359.0
2007-07-06 17:41:00,2.10902,2.10915,2.10897,2.10898,2290289.0
2007-07-06 17:42:00,2.10891,2.10891,2.10873,2.10873,9327102.0
2007-07-06 17:43:00,2.1086,2.1086,2.1081,2.1081,1689060.0
2007-07-06 17:44:00,2.10803,2.10813,2.10786,2.10786,2726546.0
2007-07-06 17:45:00,2.10771,2.10771,2.10743,2.10743,579025.0
2007-07-06 17:46:00,2.1074,2.1074,2.10715,2.10728,5244918.0
2007-07-06 17:47:00,2.10743,2.10751,2.10728,2.10751,4662747.0
2007-07-06 17:48:00,2.10765,2.10798,2.10765,2.10786,5490707.0
2007-07-06 17:49:00,2.108,2.10804,2.10791,2.10797,19068801.0
2007-07-06 17:50:00,2.10789,2.10798,2.10776,2.10785,8009735.0
2007-07-06 17:51:00,2.10746,2.10802,2.10746,2.10796,1668536.0
2007-07-06 17:52:00,2.10796,2.10798,2.10779,2.10798,5729766.0
2007-07-06 17:53:00,2.10788,2.10804,2.10778,2.10786,5668389.0
2007-07-06 17:54:00,2.10786,2.10811,2.10749,2.10811,12226420.0
2007-07-06 17:55:00,2.1083,2.10875,2.1083,2.10875,1345355.0
2007-07-06 17:56:00,2.10881,2.10881,2.10847,2.10859,24084092.0
2007-07-06 17:57:00,2.10852,2.10852,2.10823,2.10843,2750442.0
2007-07-06 17:58:00,2.10852,2.10852,2.10811,2.10811,7320082.0
2007-07-06 17:59:00,2.10795,2.10795,2.10744,2.10744,3396418.0
2007-07-06 18:00:00,2.10727,2.1073,2.10718,2.10723,2879916.0
2007-07-06 18:01:00,2.10709,2.10739,2.10709,2.10739,5282486.0
2007-07-06 18:02:00,2.10754,2.1077,2.10736,2.10765,3258431.0
2007-07-06 18:03:00,2.10752,2.10752,2.10736,2.10744,12702461.0
2007-07-06 18:04:00,2.10747,2.1075,2.10725,2.10745,11736693.0
2007-07-06 18:05:00,2.10751,2.10778,2.10749,2.10778,6342163.0
2007-07-06 18:06:00,2.10791,2.10807,2.10791,2.10805,2662364.0
2007-07-06 18:07:00,2.10805,2.10805,2.10793,2.10803,4891293.0
2007-07-06 18:08:00,2.10805,2.1081,2.10791,2.1081,6209897.0
2007-07-06 18:09:00,2.10813,2.10835,2.10808,2.10835,11410206.0
2007-07-06 18:10:00,2.10831,2.10846,2.10831,2.10844,908090.0
2007-07-06 18:11:00,2.10847,2.10859,2.10839,2.10859,7966832.0
2007-07-06 18:12:00,2.10853,2.10855,2.10834,2.10834,2062632.0
2007-07-06 18:13:00,2.10825,2.10825,2.10779,2.10806,1879524.0
2007-07-06 18:14:00,2.10805,2.10828,2.10805,2.10828,2958105.0
2007-07-06 18:15:00,2.10823,2.10823,2.10799,2.10799,10452747.0
2007-07-06 18:16:00,2.1078,2.10783,2.10756,2.10783,1457759.0
2007-07-06 18:17:00,2.108,2.10811,2.10796,2.10805,18229073.0
2007-07-06 18:18:00,2.10796,2.10802,2.10787,2.1079,29582606.0
2007-07-06 18:19:00,2.10777,2.10781,2.10748,2.10748,39622706.0
2007-07-06 18:20:00,2.10741,2.10777,2.10741,2.10777,21858556.0
2007-07-06 18:21:00,2.10771,2.10775,2.10764,2.10764,13753434.0
2007-07-06 18:22:00,2.1076,2.10778,2.10757,2.10778,6216339.0
2007-07-06 18:23:00,2.10792,2.10816,2.10792,2.10816,6706594.0
2007-07-06 18:24:00,2.10817,2.10842,2.10817,2.1084,4049843.0
2007-07-06 18:25:00,2.10871,2.10872,2.1086,2.10861,9620473.0
2007-07-06 18:26:00,2.10852,2.10852,2.10797,2.10823,4439410.0
2007-07-06 18:27:00,2.10828,2.1085,2.10819,2.10819,22463830.0
2007-07-06 18:28:00,2.10791,2.10791,2.10775,2.1078,9663519.0
2007-07-06 18:29:00,2.10789,2.10808,2.10789,2.10798,2915337.0
2007-07-06 18:30:00,2.10803,2.10814,2.10797,2.10814,2748448.0
2007-07-06 18:31:00,2.10819,2.10829,2.10809,2.10811,3025983.0
2007-07-06 18:32:00,2.10813,2.10824,2.10809,2.10824,8958106.0
2007-07-06 18:33:00,2.10813,2.10829,2.10807,2.10807,912142.0
2007-07-06 18:34:00,2.10807,2.10822,2.10791,2.10794,11830306.0
2007-07-06 18:35:00,2.10794,2.10805,2.10794,2.10805,14968929.0
2007-07-06 18:36:00,2.1081,2.10828,2.1081,2.10827,6395701.0
2007-07-06 18:37:00,2.10823,2.10823,2.10793,2.10811,2059531.0
2007-07-06 18:38:00,2.10809,2.10821,2.10809,2.10821,14472740.0
2007-07-06 18:39:00,2.10819,2.10829,2.10819,2.10829,4874757.0
2007-07-06 18:40:00,2.10834,2.10834,2.10814,2.10814,3264290.0
2007-07-06 18:41:00,2.10811,2.10811,2.1079,2.10801,8778603.0
2007-07-06 18:42:00,2.10792,2.10803,2.10792,2.10803,1135534.0
2007-07-06 18:43:00,2.10791,2.1081,2.1078,2.1081,5518752.0
2007-07-06 18:44:00,2.10823,2.10851,2.10823,2.10851,9452702.0
2007-07-06 18:45:00,2.10856,2.10858,2.10818,2.10853,8850013.0
2007-07-06 18:46:00,2.10858,2.10868,2.10857,2.10868,18924565.0
2007-07-06 18:47:00,2.10856,2.1088,2.10839,2.1088,6768375.0
2007-07-06 18:48:00,2.10885,2.10892,2.10883,2.10883,10024951.0
2007-07-06 18:49:00,2.10878,2.1089,2.10878,2.10889,8262603.0
2007-07-06 18:50:00,2.10892,2.10892,2.10871,2.1088,2506005.0
2007-07-06 18:51:00,2.10866,2.10866,2.10841,2.10864,3035245.0
2007-07-06 18:52:00,2.10883,2.10903,2.10883,2.10889,8747321.0
2007-07-06 18:53:00,2.10881,2.10881,2.10863,2.10863,2306763.0
2007-07-06 18:54:00,2.10865,2.10865,2.10846,2.10852,2866530.0
2007-07-06 18:55:00,2.10849,2.10869,2.10849,2.10869,6017028.0
2007-07-06 18:56:00,2.10864,2.10867,2.10859,2.10859,5417934.0
2007-07-06 18:57:00,2.10858,2.10862,2.10833,2.10833,19268621.0
2007-07-06 18:58:00,2.1084,2.1084,2.10825,2.1083,3954636.0
2007-07-06 18:59:00,2.10831,2.10831,2.10802,2.10807,5522675.0
2007-07-06 19:00:00,2.10818,2.1085,2.10818,2.1085,2119264.0
2007-07-06 19:01:00,2.1084,2.10846,2.10829,2.10829,23864156.0
2007-07-06 19:02:00,2.10819,2.10821,2.10798,2.10821,3201959.0
2007-07-06 19:03:00,2.10814,2.10814,2.10797,2.10813,3412139.0
2007-07-06 19:04:00,2.10809,2.10809,2.10789,2.10794,2768963.0
2007-07-06 19:05:00,2.10801,2.10801,2.10786,2.10793,11825571.0
2007-07-06 19:06:00,2.10777,2.10794,2.10775,2.10775,10789322.0
2007-07-06 19:07:00,2.10775,2.10783,2.10773,2.10781,11851937.0
2007-07-06 19:08:00,2.10784,2.10789,2.1078,2.1078,1514160.0
2007-07-06 19:09:00,2.10788,2.10829,2.10788,2.10829,4217820.0
2007-07-06 19:10:00,2.10837,2.10854,2.10831,2.10831,1401145.0
2007-07-06 19:11:00,2.10851,2.10854,2.10843,2.10851,16112151.0
2007-07-06 19:12:00,2.10844,2.10844,2.10823,2.10823,9577147.0
2007-07-06 19:13:00,2.10811,2.10834,2.10811,2.10823,1678291.0
2007-07-06 19:14:00,2.10812,2.10837,2.10812,2.1083,768360.0
2007-07-06 19:15:00,2.10826,2.10835,2.10811,2.10834,15434416.0
2007-07-06 19:16:00,2.10861,2.10878,2.10861,2.10878,4136550.0
2007-07-06 19:17:00,2.10879,2.10879,2.10871,2.10871,13401944.0
2007-07-06 19:18:00,2.10877,2.10886,2.10845,2.10858,3131348.0
2007-07-06 19:19:00,2.10861,2.10868,2.10837,2.10864,5711086.0
2007-07-06 19:20:00,2.10876,2.10898,2.10876,2.10898,4404838.0
2007-07-06 19:21:00,2.10886,2.10886,2.10822,2.10826,3397715.0
2007-07-06 19:22:00,2.10827,2.1089,2.10827,2.10882,6186292.0
2007-07-06 19:23:00,2.10902,2.10902,2.10895,2.10895,2574044.0
2007-07-06 19:24:00,2.10897,2.10908,2.10897,2.10904,12941154.0
2007-07-06 19:25:00,2.10897,2.10897,2.10838,2.10865,10347930.0
2007-07-06 19:26:00,2.1088,2.10884,2.10867,2.10867,4597221.0
2007-07-06 19:27:00,2.10869,2.10873,2.10835,2.10835,18546692.0
2007-07-06 19:28:00,2.10864,2.1088,2.10864,2.1088,6302558.0
2007-07-06 19:29:00,2.10885,2.10895,2.10885,2.10895,7417010.0
2007-07-06 19:30:00,2.10898,2.10904,2.10895,2.10895,27783924.0
2007-07-06 19:31:00,2.10891,2.10893,2.10871,2.10881,12086956.0
2007-07-06 19:32:00,2.1088,2.10889,2.1088,2.10883,6566304.0
2007-07-06 19:33:00,2.10873,2.10873,2.10839,2.10839,12236414.0
2007-07-06 19:34:00,2.10824,2.10824,2.10804,2.10813,8549811.0
2007-07-06 19:35:00,2.10816,2.1083,2.10809,2.10809,2508002.0
2007-07-06 19:36:00,2.10806,2.10806,2.10783,2.10787,2981843.0
2007-07-06 19:37:00,2.10792,2.10795,2.10775,2.10775,3533956.0
2007-07-06 19:38:00,2.10786,2.10814,2.10786,2.10788,4861138.0
2007-07-06 19:40:00,2.10784,2.10801,2.10773,2.10801,1943118.0
2007-07-06 19:42:00,2.10803,2.10836,2.10801,2.10836,4116848.0
2007-07-06 19:43:00,2.10823,2.10823,2.10785,2.108,23377151.0
2007-07-06 19:44:00,2.10821,2.10862,2.10821,2.10862,15456177.0
2007-07-06 19:45:00,2.10873,2.10873,2.1085,2.10868,4734965.0
2007-07-06 19:46:00,2.10875,2.10894,2.10875,2.10894,14552297.0
2007-07-06 19:47:00,2.10878,2.10878,2.10823,2.10823,13011834.0
2007-07-06 19:48:00,2.10839,2.10899,2.10839,2.10891,2663786.0
2007-07-06 19:49:00,2.10885,2.10885,2.10861,2.10866,4626944.0
2007-07-06 19:50:00,2.10878,2.10885,2.10878,2.10879,2147125.0
2007-07-06 19:51:00,2.10864,2.10873,2.10852,2.10873,11414691.0
2007-07-06 19:52:00,2.10885,2.10901,2.10885,2.10893,11582580.0
2007-07-06 19:53:00,2.10878,2.10878,2.10862,2.10863,1469462.0
2007-07-06 19:54:00,2.10871,2.10898,2.10871,2.10898,27736056.0
2007-07-06 19:55:00,2.109,2.10901,2.10885,2.10897,10431094.0
2007-07-06 19:56:00,2.10896,2.10896,2.10886,2.10886,22664887.0
2007-07-06 19:57:00,2.10888,2.10896,2.10878,2.10894,1555522.0
2007-07-06 19:58:00,2.10883,2.10885,2.10868,2.10872,2373645.0
2007-07-06 19:59:00,2.10857,2.10874,2.10857,2.10874,3553998.0
2007-07-06 20:00:00,2.10876,2.10885,2.10867,2.10882,11336450.0
2007-07-06 20:01:00,2.10875,2.10877,2.1086,2.10874,7570943.0
2007-07-06 20:02:00,2.10885,2.10905,2.10885,2.10895,9545606.0
2007-07-06 20:03:00,2.10897,2.10897,2.10864,2.10864,12257320.0
2007-07-06 20:04:00,2.10853,2.10917,2.10853,2.10904,5345801.0
2007-07-06 20:05:00,2.10901,2.10901,2.10839,2.10858,1409689.0
2007-07-06 20:06:00,2.10869,2.10879,2.10859,2.10878,13993045.0
2007-07-06 20:07:00,2.10876,2.10876,2.10844,2.10844,10010601.0
2007-07-06 20:08:00,2.10837,2.10837,2.10825,2.10826,7974826.0
2007-07-06 20:09:00,2.1082,2.1082,2.10809,2.10809,4050129.0
2007-07-06 20:10:00,2.10815,2.10818,2.10802,2.10808,4996243.0
2007-07-06 20:11:00,2.1082,2.10836,2.1082,2.10836,3101347.0
2007-07-06 20:12:00,2.1083,2.1083,2.10803,2.10804,3527518.0
2007-07-06 20:13:00,2.10805,2.1084,2.10805,2.1084,6322523.0
2007-07-06 20:14:00,2.10846,2.10846,2.10834,2.10834,3730880.0
2007-07-06 20:15:00,2.10829,2.1083,2.10811,2.1083,2500361.0
2007-07-06 20:16:00,2.10832,2.10842,2.10832,2.10841,45916410.0
2007-07-06 20:17:00,2.10835,2.10838,2.10807,2.10807,3083384.0
2007-07-06 20:18:00,2.10801,2.10802,2.10779,2.10802,2652411.0
2007-07-06 20:19:00,2.10817,2.10847,2.10817,2.10847,13315801.0
2007-07-06 20:20:00,2.10861,2.10868,2.10861,2.10862,2009706.0
2007-07-06 20:21:00,2.10849,2.10856,2.10828,2.10828,1507264.0
2007-07-06 20:22:00,2.1082,2.10856,2.10818,2.10856,5593389.0
2007-07-06 20:23:00,2.10848,2.10895,2.10848,2.10895,3794139.0
2007-07-06 20:24:00,2.10896,2.10927,2.10896,2.10926,6121776.0
2007-07-06 20:25:00,2.10904,2.10928,2.10899,2.10928,2669688.0
2007-07-06 20:26:00,2.1094,2.10942,2.10933,2.10939,7449065.0
2007-07-06 20:27:00,2.10951,2.1098,2.10951,2.10964,17480778.0
2007-07-06 20:28:00,2.10953,2.10953,2.10929,2.10929,19115393.0
2007-07-06 20:29:00,2.10932,2.10957,2.10932,2.10937,3324845.0
2007-07-06 20:30:00,2.10928,2.10928,2.10917,2.10917,2406153.0
2007-07-06 20:31:00,2.10905,2.10905,2.10885,2.10894,8282662.0
2007-07-06 20:32:00,2.10899,2.10945,2.10899,2.10945,4060936.0
2007-07-06 20:33:00,2.10952,2.1097,2.10952,2.1097,11061227.0
2007-07-06 20:34:00,2.10966,2.10971,2.10934,2.10934,2999257.0
2007-07-06 20:35:00,2.10941,2.10941,2.10924,2.10924,1949707.0
2007-07-06 20:36:00,2.10917,2.10929,2.10917,2.10929,5640884.0
2007-07-06 20:37:00,2.10932,2.1095,2.10928,2.1095,4710796.0
2007-07-06 20:38:00,2.10943,2.10951,2.10935,2.10938,5298997.0
2007-07-06 20:39:00,2.10911,2.10935,2.10911,2.10935,6478241.0
2007-07-06 20:40:00,2.10949,2.10976,2.10949,2.10971,7282483.0
2007-07-06 20:41:00,2.1099,2.10998,2.10985,2.10985,12818232.0
2007-07-06 20:42:00,2.10971,2.10972,2.10945,2.1095,1849641.0
2007-07-06 20:43:00,2.10959,2.1098,2.10948,2.10978,21125523.0
2007-07-06 20:44:00,2.10974,2.10985,2.10974,2.10985,3177153.0
2007-07-06 20:45:00,2.10986,2.10986,2.10964,2.10975,4220943.0
2007-07-06 20:46:00,2.1098,2.1098,2.10961,2.10972,10506810.0
2007-07-06 20:47:00,2.10976,2.10995,2.10976,2.10995,11772452.0
2007-07-06 20:48:00,2.10984,2.10984,2.10968,2.10968,2033432.0
2007-07-06 20:49:00,2.10971,2.10971,2.10956,2.10957,6658687.0
2007-07-06 20:50:00,2.10951,2.10951,2.10933,2.10945,4172981.0
2007-07-06 20:51:00,2.10946,2.10956,2.10945,2.10945,7671186.0
2007-07-06 20:52:00,2.10958,2.10958,2.10934,2.10945,6708251.0
2007-07-06 20:53:00,2.10949,2.10949,2.10923,2.10923,23102121.0
2007-07-06 20:54:00,2.10914,2.10924,2.1091,2.10911,798213.0
2007-07-06 20:55:00,2.10904,2.10921,2.10895,2.10921,3080882.0
2007-07-06 20:56:00,2.10928,2.10944,2.10928,2.10937,5522646.0
2007-07-06 20:57:00,2.10943,2.10945,2.10932,2.10932,10597047.0
2007-07-06 20:58:00,2.10933,2.10944,2.10933,2.10944,4044201.0
2007-07-06 20:59:00,2.10937,2.10937,2.10879,2.10933,2290342.0
2007-07-06 21:00:00,2.10923,2.10932,2.10923,2.10925,13720399.0
2007-07-06 21:01:00,2.10923,2.10923,2.10918,2.10921,14219482.0
2007-07-06 21:02:00,2.10924,2.10939,2.10924,2.10929,8557361.0
2007-07-06 21:03:00,2.10931,2.10941,2.10902,2.10923,3998677.0
2007-07-06 21:04:00,2.10927,2.10927,2.10913,2.10926,3838549.0
2007-07-06 21:05:00,2.10914,2.10929,2.10914,2.10929,8579830.0
2007-07-06 21:06:00,2.10934,2.10946,2.10924,2.10924,5166076.0
2007-07-06 21:07:00,2.10907,2.10907,2.10879,2.10879,5734788.0
2007-07-06 21:08:00,2.10877,2.10909,2.10869,2.10909,2201575.0
2007-07-06 21:09:00,2.109,2.10917,2.109,2.10912,18298459.0
2007-07-06 21:10:00,2.10917,2.1094,2.10877,2.10877,5679589.0
2007-07-06 21:11:00,2.10891,2.10922,2.10887,2.10922,13321313.0
2007-07-06 21:12:00,2.10914,2.10914,2.10885,2.10885,1681506.0
2007-07-06 21:13:00,2.1089,2.10895,2.10883,2.10886,17573267.0
2007-07-06 21:14:00,2.10877,2.10877,2.10835,2.10867,17140000.0
2007-07-06 21:15:00,2.10889,2.10889,2.10855,2.10855,4698501.0
2007-07-06 21:16:00,2.10833,2.10844,2.10818,2.10818,4550310.0
2007-07-06 21:17:00,2.10828,2.10858,2.10828,2.10851,5065400.0
2007-07-06 21:18:00,2.10859,2.10868,2.10857,2.10857,2834958.0
2007-07-06 21:19:00,2.10848,2.10864,2.10848,2.10862,2298226.0
2007-07-06 21:20:00,2.10869,2.10875,2.10857,2.10857,2404133.0
2007-07-06 21:21:00,2.10848,2.10852,2.10844,2.10846,4712912.0
2007-07-06 21:22:00,2.10833,2.10872,2.10829,2.10872,11842583.0
2007-07-06 21:23:00,2.10867,2.10878,2.10852,2.10861,3958512.0
2007-07-06 21:24:00,2.1084,2.10861,2.10826,2.10861,4080163.0
2007-07-06 21:25:00,2.10866,2.10888,2.10861,2.10888,5312711.0
2007-07-06 21:26:00,2.10885,2.10898,2.10885,2.10893,5866734.0
2007-07-06 21:27:00,2.10901,2.10907,2.10883,2.10883,3124849.0
2007-07-06 21:28:00,2.10889,2.10907,2.10882,2.10907,11414887.0
2007-07-06 21:29:00,2.10909,2.1094,2.10909,2.1094,10970278.0
2007-07-06 21:30:00,2.10936,2.10936,2.10913,2.10913,765322.0
2007-07-06 21:31:00,2.10896,2.10911,2.10891,2.10911,20108937.0
2007-07-06 21:32:00,2.10911,2.10919,2.10895,2.10895,8346570.0
2007-07-06 21:33:00,2.10881,2.10891,2.10857,2.10891,6807041.0
2007-07-06 21:34:00,2.10887,2.10926,2.10885,2.10921,6354885.0
2007-07-06 21:35:00,2.1092,2.10923,2.10913,2.10916,14311116.0
2007-07-06 21:36:00,2.10915,2.10915,2.10862,2.10909,6396670.0
2007-07-06 21:37:00,2.10901,2.10926,2.10901,2.10926,6621393.0
2007-07-06 21:38:00,2.10926,2.10927,2.10881,2.10901,4171798.0
2007-07-06 21:39:00,2.10911,2.10921,2.10905,2.10908,11782594.0
2007-07-06 21:40:00,2.10909,2.10917,2.10896,2.10896,12197998.0
2007-07-06 21:41:00,2.10887,2.10887,2.10867,2.10873,6966085.0
2007-07-06 21:42:00,2.10867,2.10867,2.10845,2.1086,2586476.0
2007-07-06 21:43:00,2.10864,2.10885,2.10842,2.10853,12873510.0
2007-07-06 21:44:00,2.10832,2.10839,2.10832,2.10834,17297645.0
2007-07-06 21:45:00,2.10825,2.10838,2.10825,2.10831,13653157.0
2007-07-06 21:46:00,2.10838,2.10846,2.10828,2.10836,7069584.0
2007-07-06 21:47:00,2.10839,2.10839,2.1082,2.10827,3099607.0
2007-07-06 21:48:00,2.10816,2.10861,2.10816,2.10861,809367.0
2007-07-06 21:49:00,2.10878,2.10894,2.10878,2.10887,3600471.0
2007-07-06 21:50:00,2.10878,2.10898,2.10878,2.10892,2243618.0
2007-07-06 21:51:00,2.10898,2.10939,2.10898,2.10939,3865095.0
2007-07-06 21:52:00,2.10926,2.10926,2.1089,2.1089,2233924.0
2007-07-06 21:53:00,2.10886,2.109,2.10882,2.10899,16914902.0
2007-07-06 21:54:00,2.10903,2.10926,2.10901,2.10926,2387090.0
2007-07-06 21:55:00,2.10943,2.10961,2.10943,2.10946,9230387.0
2007-07-06 21:56:00,2.10938,2.1096,2.10938,2.1095,3145675.0
2007-07-06 21:57:00,2.10972,2.10972,2.10952,2.10964,19699200.0
2007-07-06 21:58:00,2.10963,2.1097,2.10949,2.10949,8241922.0
2007-07-06 21:59:00,2.10946,2.10955,2.10937,2.10938,11715666.0
2007-07-06 22:00:00,2.10925,2.10925,2.10892,2.10895,18475024.0
2007-07-06 22:01:00,2.10901,2.10903,2.10888,2.10903,2439605.0
2007-07-06 22:02:00,2.10908,2.10917,2.10898,2.10914,9020491.0
2007-07-06 22:03:00,2.10905,2.1093,2.10904,2.10926,20767196.0
2007-07-06 22:04:00,2.10908,2.10924,2.10896,2.10896,3684974.0
2007-07-06 22:05:00,2.1092,2.10939,2.1092,2.10939,5165744.0
2007-07-06 22:06:00,2.10936,2.10936,2.10919,2.1093,12168733.0
2007-07-06 22:07:00,2.10943,2.10978,2.10943,2.10967,21807092.0
2007-07-06 22:08:00,2.10989,2.10997,2.10981,2.10989,19533135.0
2007-07-06 22:09:00,2.10975,2.10987,2.10959,2.10981,8265364.0
2007-07-06 22:10:00,2.10968,2.10968,2.10923,2.10923,2349092.0
2007-07-06 22:11:00,2.10913,2.10917,2.10902,2.10917,2604536.0
2007-07-06 22:12:00,2.1093,2.10952,2.1093,2.10952,3384600.0
2007-07-06 22:13:00,2.10945,2.10945,2.10927,2.10935,14962493.0
2007-07-06 22:14:00,2.10927,2.10927,2.10902,2.10902,2959048.0
2007-07-06 22:15:00,2.10899,2.10907,2.10892,2.10907,1630149.0
2007-07-06 22:16:00,2.10913,2.10924,2.10907,2.1091,3777120.0
2007-07-06 22:17:00,2.10918,2.10918,2.10893,2.10893,648936.0
2007-07-06 22:18:00,2.10892,2.10892,2.10862,2.10862,6144304.0
2007-07-06 22:19:00,2.10891,2.10903,2.10891,2.10903,426556.0
2007-07-06 22:20:00,2.109,2.109,2.10882,2.10888,5154892.0
2007-07-06 22:21:00,2.10887,2.10915,2.10887,2.10915,1731575.0
2007-07-06 22:22:00,2.1093,2.10954,2.1093,2.10934,1628731.0
2007-07-06 22:23:00,2.10915,2.10916,2.10891,2.10916,4604664.0
2007-07-06 22:24:00,2.10921,2.10956,2.10921,2.10955,9494002.0
2007-07-06 22:25:00,2.10956,2.10963,2.10946,2.10963,1179326.0
2007-07-06 22:26:00,2.10967,2.10979,2.10967,2.10979,192583.0
2007-07-06 22:27:00,2.10974,2.10974,2.10913,2.10965,14152737.0
2007-07-06 22:28:00,2.10971,2.10976,2.10969,2.10973,2368150.0
2007-07-06 22:29:00,2.1098,2.10986,2.10959,2.1098,7193816.0
2007-07-06 22:30:00,2.10976,2.10983,2.10956,2.10956,2219167.0
2007-07-06 22:31:00,2.10957,2.1096,2.10942,2.1096,4419450.0
2007-07-06 22:32:00,2.10961,2.10961,2.1094,2.10943,11577023.0
2007-07-06 22:33:00,2.10939,2.10947,2.1092,2.10947,5391698.0
2007-07-06 22:34:00,2.10953,2.10953,2.10935,2.10943,6435421.0
2007-07-06 22:35:00,2.10944,2.10944,2.1091,2.1091,1642822.0
2007-07-06 22:36:00,2.1091,2.10914,2.1091,2.10914,501234.0
2007-07-06 22:37:00,2.10902,2.10923,2.10902,2.10923,3052674.0
2007-07-06 22:38:00,2.10933,2.10933,2.10903,2.10903,3193693.0
2007-07-06 22:39:00,2.1089,2.10904,2.1089,2.10904,7980006.0
2007-07-06 22:40:00,2.109,2.10925,2.10897,2.10925,1990787.0
2007-07-06 22:41:00,2.10923,2.10935,2.10914,2.10916,3568785.0
2007-07-06 22:42:00,2.10889,2.10909,2.10889,2.10909,9035329.0
2007-07-06 22:43:00,2.10898,2.10907,2.10895,2.10902,11596486.0
2007-07-06 22:44:00,2.10888,2.10907,2.10873,2.10873,8979257.0
2007-07-06 22:45:00,2.10869,2.10889,2.10867,2.10889,4293482.0
2007-07-06 22:46:00,2.10907,2.10927,2.10907,2.10922,2924210.0
2007-07-06 22:47:00,2.10913,2.10924,2.10877,2.10924,10657643.0
2007-07-06 22:48:00,2.10922,2.1093,2.10916,2.1093,2356825.0
2007-07-06 22:49:00,2.10934,2.10946,2.10934,2.10936,7783589.0
2007-07-06 22:50:00,2.10937,2.10947,2.1093,2.10947,10065109.0
2007-07-06 22:51:00,2.10957,2.1097,2.10957,2.10969,12367292.0
2007-07-06 22:52:00,2.10955,2.10986,2.10955,2.10986,4741216.0
2007-07-06 22:53:00,2.10983,2.10985,2.10966,2.10966,3722406.0
2007-07-06 22:54:00,2.10972,2.10972,2.10954,2.10954,1316461.0
2007-07-06 22:55:00,2.10961,2.10961,2.10935,2.10937,5729595.0
2007-07-06 22:56:00,2.10937,2.10937,2.10916,2.10916,2335377.0
2007-07-06 22:57:00,2.10924,2.10955,2.10912,2.10932,5369027.0
2007-07-06 22:58:00,2.10947,2.10959,2.10937,2.1095,3149198.0
2007-07-06 22:59:00,2.10942,2.10942,2.10917,2.10917,2628504.0
2007-07-08 23:00:00,2.11033,2.11033,2.11019,2.11024,2711326.0
2007-07-08 23:01:00,2.11015,2.11015,2.11003,2.11006,3828862.0
2007-07-08 23:02:00,2.11,2.11,2.10965,2.10995,12426879.0
2007-07-08 23:03:00,2.11009,2.11009,2.10984,2.10985,2066047.0
2007-07-08 23:04:00,2.10978,2.11004,2.10978,2.11004,1539589.0
2007-07-08 23:05:00,2.11009,2.11009,2.10959,2.10995,23372667.0
2007-07-08 23:06:00,2.10991,2.10991,2.10976,2.10989,1435024.0
2007-07-08 23:07:00,2.10999,2.10999,2.10979,2.10979,3182267.0
2007-07-08 23:08:00,2.10978,2.10978,2.10967,2.10967,2971079.0
2007-07-08 23:10:00,2.10964,2.10964,2.10949,2.10949,946202.0
2007-07-08 23:11:00,2.10962,2.10995,2.10962,2.10995,3328615.0
2007-07-08 23:12:00,2.10987,2.11029,2.10987,2.11018,6317935.0
2007-07-08 23:13:00,2.10998,2.11014,2.10995,2.11014,1573743.0
2007-07-08 23:14:00,2.11028,2.11035,2.11018,2.11018,2998265.0
2007-07-08 23:15:00,2.1101,2.1101,2.10988,2.10996,3424749.0
2007-07-08 23:16:00,2.10983,2.11015,2.10983,2.11015,4416575.0
2007-07-08 23:17:00,2.11014,2.11029,2.11009,2.11029,2105032.0
2007-07-08 23:18:00,2.11024,2.11038,2.11021,2.11038,3722246.0
2007-07-08 23:19:00,2.11023,2.11023,2.11007,2.11021,18042389.0
2007-07-08 23:20:00,2.11044,2.11067,2.11044,2.11055,1138203.0
2007-07-08 23:21:00,2.11056,2.11056,2.1102,2.11024,3134687.0
2007-07-08 23:22:00,2.11,2.11009,2.10993,2.11009,5364934.0
2007-07-08 23:23:00,2.1101,2.1102,2.10997,2.1102,8284673.0
2007-07-08 23:24:00,2.11041,2.11077,2.11041,2.11077,2689562.0
2007-07-08 23:25:00,2.1107,2.1107,2.11025,2.11043,6550454.0
2007-07-08 23:26:00,2.11031,2.11054,2.11031,2.11038,3916323.0
2007-07-08 23:28:00,2.11025,2.11025,2.10995,2.10995,9331713.0
2007-07-08 23:29:00,2.10994,2.11006,2.10973,2.10983,10262507.0
2007-07-08 23:30:00,2.10988,2.10991,2.10974,2.10974,8534534.0
2007-07-08 23:32:00,2.1096,2.11016,2.1096,2.11016,3754327.0
2007-07-08 23:34:00,2.11024,2.11029,2.11023,2.11023,1581387.0
2007-07-08 23:35:00,2.11008,2.11008,2.10981,2.10981,3947837.0
2007-07-08 23:36:00,2.10979,2.10987,2.10979,2.10987,9498942.0
2007-07-08 23:38:00,2.10999,2.10999,2.10975,2.10976,21314036.0
2007-07-08 23:39:00,2.10957,2.10969,2.10955,2.10961,3181072.0
2007-07-08 23:40:00,2.10951,2.10975,2.10947,2.10975,5673951.0
2007-07-08 23:41:00,2.10971,2.10971,2.1095,2.10951,4306938.0
2007-07-08 23:42:00,2.10923,2.10938,2.10915,2.10938,7637168.0
2007-07-08 23:43:00,2.10953,2.10964,2.10927,2.10951,1713347.0
2007-07-08 23:44:00,2.10922,2.1096,2.10919,2.1096,20615259.0
2007-07-08 23:45:00,2.10956,2.10969,2.1094,2.10954,11205069.0
2007-07-08 23:46:00,2.10953,2.10987,2.10946,2.10946,5353696.0
2007-07-08 23:47:00,2.10932,2.10932,2.1091,2.1093,2813978.0
2007-07-08 23:48:00,2.10941,2.10981,2.10921,2.10981,11065052.0
2007-07-08 23:50:00,2.10973,2.10974,2.10933,2.10933,15213038.0
2007-07-08 23:52:00,2.10927,2.10954,2.10887,2.10887,6680551.0
2007-07-08 23:53:00,2.10917,2.10937,2.10903,2.10937,4433841.0
2007-07-08 23:54:00,2.10926,2.10926,2.10902,2.10902,4880812.0
2007-07-08 23:55:00,2.10891,2.10896,2.10857,2.10863,30664999.0
2007-07-08 23:56:00,2.10852,2.1089,2.10852,2.1089,9788206.0
2007-07-08 23:57:00,2.10874,2.10907,2.10874,2.10907,5729743.0
2007-07-08 23:58:00,2.10921,2.10926,2.10902,2.10902,4790934.0
2007-07-08 23:59:00,2.10904,2.10904,2.1089,2.1089,2732672.0
2007-07-09 00:00:00,2.10884,2.10899,2.10881,2.10899,5843483.0
2007-07-09 00:02:00,2.109,2.109,2.10859,2.10859,28693317.0
2007-07-09 00:03:00,2.10863,2.10875,2.10854,2.10875,13715160.0
2007-07-09 00:04:00,2.10876,2.10876,2.10852,2.10859,6689854.0
2007-07-09 00:05:00,2.10848,2.10854,2.10829,2.10829,1811243.0
2007-07-09 00:06:00,2.10814,2.10854,2.10814,2.10842,4352032.0
2007-07-09 00:07:00,2.10855,2.10903,2.10841,2.10903,1968673.0
2007-07-09 00:08:00,2.10904,2.10913,2.10888,2.10888,5064902.0
2007-07-09 00:09:00,2.10875,2.10881,2.10868,2.10868,1286951.0
2007-07-09 00:10:00,2.10868,2.10882,2.10838,2.1088,4879905.0
2007-07-09 00:11:00,2.10877,2.10877,2.10863,2.10876,9459668.0
2007-07-09 00:12:00,2.10875,2.10894,2.10874,2.10881,3008709.0
2007-07-09 00:13:00,2.10867,2.10888,2.10855,2.10888,7014016.0
2007-07-09 00:14:00,2.10881,2.10881,2.10843,2.10846,4280170.0
2007-07-09 00:15:00,2.10868,2.10882,2.10835,2.1086,24133107.0
2007-07-09 00:16:00,2.10852,2.10865,2.10843,2.10843,3197703.0
2007-07-09 00:17:00,2.10846,2.10848,2.10817,2.10839,8823870.0
2007-07-09 00:18:00,2.10844,2.10862,2.10825,2.10825,4845634.0
2007-07-09 00:19:00,2.10835,2.1084,2.1082,2.1082,23508355.0
2007-07-09 00:20:00,2.10823,2.1085,2.10819,2.1085,9916061.0
2007-07-09 00:21:00,2.10833,2.10834,2.10803,2.10803,4680532.0
2007-07-09 00:22:00,2.10823,2.10853,2.10823,2.10853,4674717.0
2007-07-09 00:23:00,2.10841,2.10855,2.10824,2.10824,2290080.0
2007-07-09 00:24:00,2.10802,2.10804,2.10775,2.10775,8894093.0
2007-07-09 00:25:00,2.10769,2.10816,2.10769,2.10816,8902981.0
2007-07-09 00:26:00,2.10814,2.10814,2.10807,2.10807,359723.0
2007-07-09 00:27:00,2.10822,2.10846,2.10822,2.10844,6771862.0
2007-07-09 00:28:00,2.10859,2.10886,2.10859,2.10859,6972280.0
2007-07-09 00:29:00,2.10874,2.10893,2.10874,2.10888,1459617.0
2007-07-09 00:30:00,2.10897,2.10915,2.10897,2.10915,5841964.0
2007-07-09 00:31:00,2.10921,2.10929,2.1092,2.10929,8197604.0
2007-07-09 00:32:00,2.10921,2.10927,2.10902,2.10902,21203097.0
2007-07-09 00:33:00,2.10905,2.10905,2.10867,2.10878,11195603.0
2007-07-09 00:34:00,2.10875,2.1091,2.10849,2.1091,2790722.0
2007-07-09 00:35:00,2.10916,2.10927,2.10914,2.10914,5298003.0
2007-07-09 00:36:00,2.10893,2.10912,2.10876,2.10912,22307107.0
2007-07-09 00:37:00,2.10913,2.10927,2.1091,2.10927,24447904.0
2007-07-09 00:38:00,2.10919,2.10924,2.10886,2.10886,29998391.0
2007-07-09 00:39:00,2.10889,2.10896,2.10863,2.10896,9475286.0
2007-07-09 00:40:00,2.109,2.10934,2.109,2.10934,1793481.0
2007-07-09 00:41:00,2.10917,2.10917,2.1088,2.10882,3542668.0
2007-07-09 00:42:00,2.10881,2.10926,2.10881,2.10915,9355522.0
2007-07-09 00:43:00,2.10915,2.10915,2.10894,2.10894,3326291.0
2007-07-09 00:44:00,2.10884,2.10892,2.10854,2.10892,3896518.0
2007-07-09 00:45:00,2.1088,2.10893,2.10839,2.10868,2222851.0
2007-07-09 00:46:00,2.10862,2.10903,2.10862,2.10887,21313417.0
2007-07-09 00:47:00,2.10906,2.10962,2.10902,2.10962,38729907.0
2007-07-09 00:48:00,2.10976,2.10987,2.10976,2.10976,7454322.0
2007-07-09 00:49:00,2.10972,2.10972,2.10903,2.1094,2374641.0
2007-07-09 00:50:00,2.10905,2.10949,2.10905,2.10921,15369780.0
2007-07-09 00:51:00,2.10909,2.10909,2.1088,2.10894,6730350.0
2007-07-09 00:52:00,2.10888,2.1092,2.10888,2.10919,4685822.0
2007-07-09 00:53:00,2.10926,2.10961,2.10923,2.10923,8906175.0
2007-07-09 00:54:00,2.10929,2.1095,2.10922,2.10938,1144649.0
2007-07-09 00:55:00,2.10938,2.10976,2.10938,2.10976,1029198.0
2007-07-09 00:56:00,2.10984,2.11002,2.10984,2.11002,1551021.0
2007-07-09 00:57:00,2.10998,2.11005,2.1096,2.10984,5391158.0
2007-07-09 00:58:00,2.10971,2.10971,2.10947,2.10949,4427108.0
2007-07-09 01:00:00,2.10963,2.10968,2.10925,2.10953,2525504.0
2007-07-09 01:01:00,2.10957,2.1098,2.10951,2.1098,5285728.0
2007-07-09 01:02:00,2.10967,2.10977,2.10953,2.10953,13436629.0
2007-07-09 01:03:00,2.10964,2.10976,2.10949,2.10975,6988157.0
2007-07-09 01:04:00,2.10977,2.10982,2.10962,2.10982,16669025.0
2007-07-09 01:05:00,2.10983,2.1099,2.10959,2.10959,5747356.0
2007-07-09 01:06:00,2.10957,2.10957,2.10894,2.109,12357265.0
2007-07-09 01:07:00,2.10894,2.10894,2.10863,2.10869,3085900.0
2007-07-09 01:08:00,2.10863,2.1092,2.10863,2.1092,25366269.0
2007-07-09 01:09:00,2.1093,2.10944,2.10906,2.10941,12690055.0
2007-07-09 01:10:00,2.1095,2.10969,2.10921,2.10969,3812889.0
2007-07-09 01:11:00,2.10974,2.10993,2.10961,2.10993,5953394.0
2007-07-09 01:12:00,2.10988,2.10988,2.10971,2.10973,17208911.0
2007-07-09 01:13:00,2.10963,2.1097,2.10943,2.1097,4418283.0
2007-07-09 01:14:00,2.10972,2.10979,2.10937,2.10958,4081483.0
2007-07-09 01:15:00,2.1095,2.1095,2.10927,2.10927,6024598.0
2007-07-09 01:16:00,2.10923,2.10938,2.10915,2.10916,8558806.0
2007-07-09 01:17:00,2.10918,2.10918,2.10882,2.10901,16228582.0
2007-07-09 01:18:00,2.10906,2.10925,2.10887,2.1092,3845329.0
2007-07-09 01:19:00,2.10906,2.10906,2.10896,2.10902,10035031.0
2007-07-09 01:20:00,2.109,2.10939,2.10895,2.10895,3797107.0
2007-07-09 01:21:00,2.10884,2.10894,2.10874,2.10894,6619096.0
2007-07-09 01:22:00,2.10903,2.10918,2.1089,2.10907,4325589.0
2007-07-09 01:23:00,2.10925,2.10947,2.10892,2.10947,9764399.0
2007-07-09 01:24:00,2.10925,2.10925,2.10873,2.10898,15858828.0
2007-07-09 01:25:00,2.10894,2.10926,2.10893,2.10926,1280312.0
2007-07-09 01:26:00,2.10904,2.10911,2.10867,2.10911,8999762.0
2007-07-09 01:27:00,2.10895,2.10923,2.10877,2.10897,30479175.0
2007-07-09 01:28:00,2.1088,2.10896,2.1086,2.10865,13694702.0
2007-07-09 01:29:00,2.10887,2.10902,2.10882,2.10891,3227922.0
2007-07-09 01:30:00,2.10882,2.10895,2.10861,2.10883,3107013.0
2007-07-09 01:31:00,2.109,2.10905,2.10894,2.10905,6384309.0
2007-07-09 01:32:00,2.10892,2.10892,2.10856,2.10877,19480470.0
2007-07-09 01:33:00,2.10899,2.10914,2.10899,2.10899,9671924.0
2007-07-09 01:34:00,2.10924,2.10942,2.10923,2.10923,11377666.0
2007-07-09 01:35:00,2.10905,2.1092,2.10892,2.10892,10902869.0
2007-07-09 01:36:00,2.10908,2.10914,2.10843,2.10903,7126833.0
2007-07-09 01:37:00,2.10918,2.10931,2.10918,2.10928,24033943.0
2007-07-09 01:38:00,2.10917,2.10931,2.10875,2.10926,3581618.0
2007-07-09 01:39:00,2.10914,2.10914,2.10897,2.10912,1509534.0
2007-07-09 01:40:00,2.10918,2.10926,2.10902,2.10902,11791826.0
2007-07-09 01:41:00,2.10893,2.10907,2.10858,2.10898,2121094.0
2007-07-09 01:42:00,2.10908,2.1094,2.10908,2.1094,4572059.0
2007-07-09 01:43:00,2.10943,2.10957,2.10943,2.10952,3113611.0
2007-07-09 01:44:00,2.10955,2.10955,2.10896,2.10896,5031882.0
2007-07-09 01:45:00,2.1088,2.10887,2.10875,2.10887,1403337.0
2007-07-09 01:46:00,2.10911,2.10921,2.10906,2.10907,3223502.0
2007-07-09 01:47:00,2.10893,2.10893,2.10874,2.10877,2544193.0
2007-07-09 01:48:00,2.10872,2.10881,2.10861,2.1087,6629083.0
2007-07-09 01:49:00,2.10866,2.1087,2.10853,2.10865,6684418.0
2007-07-09 01:50:00,2.10861,2.10861,2.10817,2.10817,1977907.0
2007-07-09 01:51:00,2.10817,2.10827,2.10812,2.10824,12624902.0
2007-07-09 01:52:00,2.10824,2.10827,2.10818,2.10819,11859392.0
2007-07-09 01:53:00,2.10827,2.10878,2.10827,2.10878,8528874.0
2007-07-09 01:54:00,2.10874,2.10874,2.10712,2.10843,2458066.0
2007-07-09 01:55:00,2.10842,2.10871,2.10842,2.10871,4654964.0
2007-07-09 01:56:00,2.10866,2.10881,2.1082,2.10869,4474321.0
2007-07-09 01:57:00,2.10867,2.10867,2.10818,2.10818,21171505.0
2007-07-09 01:58:00,2.10819,2.10831,2.10811,2.10825,19148171.0
2007-07-09 02:00:00,2.10824,2.10863,2.10824,2.10857,4247106.0
2007-07-09 02:01:00,2.10844,2.10865,2.10838,2.10852,18699385.0
2007-07-09 02:02:00,2.10847,2.10847,2.10806,2.10806,20106815.0
2007-07-09 02:03:00,2.1079,2.1079,2.10734,2.10765,4483288.0
2007-07-09 02:04:00,2.10759,2.10759,2.10746,2.10746,4429925.0
2007-07-09 02:05:00,2.10749,2.10777,2.10616,2.10777,2522386.0
2007-07-09 02:06:00,2.10771,2.10789,2.10769,2.10789,9361073.0
2007-07-09 02:07:00,2.10797,2.1081,2.10797,2.1081,4998778.0
2007-07-09 02:08:00,2.10812,2.10812,2.1077,2.10791,12490009.0
2007-07-09 02:09:00,2.10799,2.10807,2.10799,2.108,17137471.0
2007-07-09 02:10:00,2.10804,2.10827,2.10804,2.10819,7258571.0
2007-07-09 02:11:00,2.10819,2.10819,2.10804,2.10818,6975044.0
2007-07-09 02:12:00,2.10828,2.10839,2.10822,2.10833,2698551.0
2007-07-09 02:13:00,2.10821,2.10833,2.10801,2.10833,3435837.0
2007-07-09 02:14:00,2.10845,2.10868,2.10845,2.10867,1497531.0
2007-07-09 02:15:00,2.10873,2.10873,2.10867,2.10869,4592810.0
2007-07-09 02:16:00,2.10865,2.10871,2.1086,2.10866,3199684.0
2007-07-09 02:17:00,2.10869,2.10878,2.10864,2.10864,4421292.0
2007-07-09 02:18:00,2.10858,2.10858,2.10791,2.10823,2175034.0
2007-07-09 02:19:00,2.10824,2.10836,2.10811,2.10833,12110327.0
2007-07-09 02:20:00,2.10837,2.10865,2.10837,2.10865,1381346.0
2007-07-09 02:21:00,2.10851,2.10882,2.10851,2.10882,6819813.0
2007-07-09 02:22:00,2.10893,2.10893,2.10864,2.10867,25019719.0
2007-07-09 02:23:00,2.10851,2.10851,2.10781,2.10845,7182134.0
2007-07-09 02:24:00,2.1084,2.10911,2.1084,2.10893,11504557.0
2007-07-09 02:25:00,2.1089,2.10893,2.1087,2.10893,12276290.0
2007-07-09 02:26:00,2.10879,2.10895,2.1087,2.1087,10702581.0
2007-07-09 02:28:00,2.10868,2.10881,2.10864,2.10881,5817138.0
2007-07-09 02:30:00,2.10882,2.1089,2.10877,2.1089,3578627.0
2007-07-09 02:31:00,2.10878,2.10891,2.10873,2.10879,13414341.0
2007-07-09 02:32:00,2.1088,2.10887,2.10846,2.10863,31942122.0
2007-07-09 02:33:00,2.10888,2.10908,2.10884,2.10908,9828286.0
2007-07-09 02:34:00,2.10912,2.10916,2.10895,2.10903,1602434.0
2007-07-09 02:35:00,2.10909,2.10909,2.10883,2.10883,14874159.0
2007-07-09 02:36:00,2.10883,2.10883,2.10821,2.10846,9045298.0
2007-07-09 02:37:00,2.10833,2.10836,2.10814,2.10836,4707356.0
2007-07-09 02:38:00,2.10851,2.1086,2.10847,2.10858,6641679.0
2007-07-09 02:39:00,2.1086,2.1086,2.10841,2.10842,4152565.0
2007-07-09 02:40:00,2.10856,2.10874,2.10856,2.10874,10566528.0
2007-07-09 02:41:00,2.10892,2.10902,2.10854,2.10902,3997223.0
2007-07-09 02:42:00,2.10906,2.10906,2.10891,2.10896,15532715.0
2007-07-09 02:43:00,2.10889,2.10889,2.1087,2.10884,8042478.0
2007-07-09 02:44:00,2.10896,2.10909,2.10896,2.10905,5691098.0
2007-07-09 02:45:00,2.10899,2.10899,2.1085,2.10878,4347550.0
2007-07-09 02:46:00,2.10892,2.10938,2.10892,2.10926,4133485.0
2007-07-09 02:47:00,2.10902,2.10902,2.10862,2.10869,15772075.0
2007-07-09 02:48:00,2.10877,2.1089,2.10877,2.1088,5569646.0
2007-07-09 02:49:00,2.10873,2.10873,2.10821,2.1083,3941784.0
2007-07-09 02:50:00,2.10806,2.10837,2.10774,2.10836,11694824.0
2007-07-09 02:51:00,2.10843,2.10859,2.10843,2.10852,26641308.0
2007-07-09 02:52:00,2.1086,2.10876,2.10855,2.10876,2963506.0
2007-07-09 02:53:00,2.10881,2.10895,2.10872,2.10872,12523830.0
2007-07-09 02:54:00,2.10862,2.10914,2.10862,2.10914,5886876.0
2007-07-09 02:55:00,2.10917,2.10917,2.10875,2.10883,16292664.0
2007-07-09 02:56:00,2.10873,2.10873,2.10836,2.10851,6849791.0
2007-07-09 02:57:00,2.10861,2.10888,2.10861,2.1088,13183505.0
2007-07-09 02:58:00,2.10898,2.10898,2.10881,2.10883,5016827.0
2007-07-09 02:59:00,2.10876,2.10879,2.1084,2.10879,2429071.0
2007-07-09 03:00:00,2.10888,2.10901,2.10888,2.10898,4851766.0
2007-07-09 03:02:00,2.109,2.109,2.10858,2.1089,4933796.0
2007-07-09 03:03:00,2.10898,2.109,2.10891,2.10891,1477163.0
2007-07-09 03:04:00,2.10881,2.10886,2.10853,2.10853,958910.0
2007-07-09 03:05:00,2.10863,2.10863,2.10843,2.10847,1164917.0
2007-07-09 03:06:00,2.10831,2.1085,2.10831,2.10837,9783782.0
2007-07-09 03:07:00,2.1084,2.10843,2.1082,2.1082,4568414.0
2007-07-09 03:08:00,2.10818,2.10818,2.10804,2.10806,7228387.0
2007-07-09 03:09:00,2.10796,2.10796,2.10753,2.10753,16823314.0
2007-07-09 03:10:00,2.108,2.10839,2.10767,2.10839,2495159.0
2007-07-09 03:11:00,2.1084,2.10844,2.10832,2.10844,8245018.0
2007-07-09 03:12:00,2.10846,2.10846,2.10816,2.10826,36752614.0
2007-07-09 03:13:00,2.10815,2.10815,2.10755,2.10755,19393464.0
2007-07-09 03:14:00,2.1075,2.1078,2.10729,2.1078,2259223.0
2007-07-09 03:15:00,2.10787,2.10787,2.1076,2.1076,3911382.0
2007-07-09 03:16:00,2.10756,2.10763,2.10743,2.10743,3232861.0
2007-07-09 03:17:00,2.10751,2.10771,2.10751,2.10769,10297768.0
2007-07-09 03:18:00,2.10768,2.10768,2.10755,2.10764,3687973.0
2007-07-09 03:20:00,2.10767,2.10786,2.10748,2.10748,2542376.0
2007-07-09 03:21:00,2.10725,2.10757,2.10719,2.10757,32187114.0
2007-07-09 03:22:00,2.10773,2.10788,2.10766,2.10785,23066238.0
2007-07-09 03:23:00,2.1079,2.10798,2.10784,2.10784,15494344.0
2007-07-09 03:24:00,2.10794,2.10794,2.10745,2.10745,5416626.0
2007-07-09 03:25:00,2.10725,2.10725,2.10645,2.10645,2566417.0
2007-07-09 03:26:00,2.10659,2.107,2.10659,2.107,10431010.0
2007-07-09 03:27:00,2.10696,2.10696,2.10628,2.10628,22072764.0
2007-07-09 03:28:00,2.10652,2.10656,2.10628,2.10628,6919329.0
2007-07-09 03:29:00,2.10622,2.10623,2.10605,2.10623,5571205.0
2007-07-09 03:30:00,2.10623,2.10645,2.10623,2.10645,1567627.0
2007-07-09 03:31:00,2.10655,2.10696,2.10655,2.10696,7003094.0
2007-07-09 03:32:00,2.10699,2.10707,2.10689,2.1069,6174764.0
2007-07-09 03:34:00,2.10686,2.10687,2.10657,2.10676,8416508.0
2007-07-09 03:35:00,2.10693,2.10708,2.10675,2.10675,9427699.0
2007-07-09 03:36:00,2.10668,2.10702,2.10668,2.1067,2194825.0
2007-07-09 03:37:00,2.1069,2.10697,2.10675,2.10675,4414691.0
2007-07-09 03:38:00,2.1066,2.1066,2.10632,2.10639,4867948.0
2007-07-09 03:39:00,2.10647,2.10701,2.10646,2.10698,9978931.0
2007-07-09 03:40:00,2.10694,2.10721,2.1069,2.10704,24779547.0
2007-07-09 03:41:00,2.10704,2.10705,2.10685,2.10685,5330143.0
2007-07-09 03:42:00,2.1068,2.1068,2.10669,2.10678,8482044.0
2007-07-09 03:43:00,2.10676,2.10695,2.10676,2.10695,3382025.0
2007-07-09 03:44:00,2.10695,2.10695,2.1063,2.10669,26053229.0
2007-07-09 03:45:00,2.10676,2.10703,2.10676,2.10688,4099389.0
2007-07-09 03:46:00,2.10681,2.10689,2.10658,2.10663,7313886.0
2007-07-09 03:47:00,2.10674,2.10706,2.10674,2.10701,2806631.0
2007-07-09 03:48:00,2.10707,2.10713,2.10687,2.10687,9515811.0
2007-07-09 03:49:00,2.10685,2.10685,2.10641,2.10664,5131879.0
2007-07-09 03:50:00,2.10661,2.10661,2.10636,2.10644,1381440.0
2007-07-09 03:51:00,2.10664,2.10694,2.10664,2.10683,4911657.0
2007-07-09 03:52:00,2.10682,2.10702,2.10676,2.10678,1895871.0
2007-07-09 03:53:00,2.10678,2.10696,2.10675,2.10675,4791405.0
2007-07-09 03:54:00,2.10686,2.10686,2.1066,2.10671,2000045.0
2007-07-09 03:55:00,2.10683,2.10695,2.1068,2.10695,7254233.0
2007-07-09 03:56:00,2.10699,2.10713,2.10663,2.10713,13329927.0
2007-07-09 03:57:00,2.10703,2.10703,2.10655,2.10655,31663339.0
2007-07-09 03:58:00,2.10644,2.10653,2.10629,2.10629,8184911.0
2007-07-09 03:59:00,2.10682,2.10692,2.10675,2.10675,6045399.0
2007-07-09 04:00:00,2.10674,2.10693,2.10674,2.10693,2837960.0
2007-07-09 04:01:00,2.10689,2.10723,2.10689,2.10723,4449645.0
2007-07-09 04:02:00,2.10729,2.10729,2.10718,2.10718,5789960.0
2007-07-09 04:03:00,2.10729,2.1074,2.10729,2.10732,10224805.0
2007-07-09 04:04:00,2.10731,2.10733,2.10716,2.1073,31952693.0
2007-07-09 04:05:00,2.10743,2.10748,2.10733,2.10743,5335969.0
2007-07-09 04:06:00,2.10751,2.10765,2.10751,2.10765,4146878.0
2007-07-09 04:07:00,2.10727,2.10788,2.10727,2.10752,6279303.0
2007-07-09 04:08:00,2.10734,2.10734,2.10701,2.10717,6167988.0
2007-07-09 04:09:00,2.10716,2.10735,2.10716,2.10735,14850683.0
2007-07-09 04:10:00,2.10741,2.10755,2.10731,2.10733,791236.0
2007-07-09 04:11:00,2.10725,2.10725,2.10687,2.10708,10067374.0
2007-07-09 04:12:00,2.10716,2.10728,2.10708,2.10712,2632346.0
2007-07-09 04:13:00,2.10712,2.10718,2.10701,2.10701,5100702.0
2007-07-09 04:14:00,2.10696,2.10696,2.10671,2.10695,10984285.0
2007-07-09 04:15:00,2.10699,2.10712,2.10678,2.10678,21741467.0
2007-07-09 04:16:00,2.10687,2.10691,2.10651,2.1068,1667978.0
2007-07-09 04:17:00,2.10671,2.10689,2.10665,2.10665,8465988.0
2007-07-09 04:18:00,2.10687,2.10698,2.10682,2.10692,4680436.0
2007-07-09 04:19:00,2.10685,2.10685,2.10641,2.10641,6201038.0
2007-07-09 04:20:00,2.1064,2.10681,2.10634,2.10681,3429359.0
2007-07-09 04:21:00,2.10693,2.10714,2.10693,2.10714,22518792.0
2007-07-09 04:22:00,2.10715,2.10716,2.10695,2.10704,7088021.0
2007-07-09 04:24:00,2.10708,2.10714,2.107,2.10708,3772779.0
2007-07-09 04:25:00,2.10708,2.10708,2.10652,2.10656,1531315.0
2007-07-09 04:26:00,2.10652,2.10672,2.10652,2.10672,8709992.0
2007-07-09 04:27:00,2.10688,2.10688,2.10669,2.10676,3502826.0
2007-07-09 04:28:00,2.10699,2.10707,2.10696,2.10701,15006168.0
2007-07-09 04:29:00,2.10694,2.10694,2.10671,2.10679,8129677.0
2007-07-09 04:30:00,2.10668,2.10668,2.10629,2.10662,10034718.0
2007-07-09 04:31:00,2.10649,2.1065,2.10622,2.10642,9927354.0
2007-07-09 04:32:00,2.10641,2.10697,2.10641,2.1068,5234743.0
2007-07-09 04:33:00,2.10661,2.10661,2.10627,2.10643,3588020.0
2007-07-09 04:34:00,2.10649,2.1068,2.10646,2.10674,6574121.0
2007-07-09 04:35:00,2.10671,2.10671,2.10642,2.10668,2637859.0
2007-07-09 04:36:00,2.10669,2.10674,2.10653,2.10665,7817203.0
2007-07-09 04:37:00,2.10649,2.10654,2.10617,2.10617,5219821.0
2007-07-09 04:38:00,2.10629,2.10682,2.10629,2.10682,3257834.0
2007-07-09 04:40:00,2.10686,2.10742,2.10686,2.10741,18482267.0
2007-07-09 04:41:00,2.10729,2.10729,2.10675,2.10675,3718899.0
2007-07-09 04:42:00,2.1069,2.10703,2.1069,2.107,2074128.0
2007-07-09 04:43:00,2.10697,2.10697,2.10674,2.10674,4875345.0
2007-07-09 04:44:00,2.10682,2.10682,2.10645,2.10645,3560030.0
2007-07-09 04:45:00,2.1065,2.1068,2.1065,2.1068,3060391.0
2007-07-09 04:46:00,2.10685,2.10716,2.10685,2.10709,1643254.0
2007-07-09 04:47:00,2.107,2.107,2.10659,2.10665,6523423.0
2007-07-09 04:48:00,2.10683,2.10715,2.10683,2.10715,3318660.0
2007-07-09 04:50:00,2.10729,2.10729,2.10724,2.10725,1746045.0
2007-07-09 04:52:00,2.10705,2.10705,2.10646,2.10668,3356114.0
2007-07-09 04:54:00,2.1069,2.1071,2.10661,2.1071,24883071.0
2007-07-09 04:55:00,2.10733,2.10752,2.10733,2.10733,21022589.0
2007-07-09 04:56:00,2.10718,2.10718,2.10699,2.10699,1878395.0
2007-07-09 04:57:00,2.10685,2.10685,2.1062,2.10634,11539493.0
2007-07-09 04:58:00,2.1064,2.10691,2.1064,2.10691,3812088.0
2007-07-09 04:59:00,2.10694,2.10694,2.10674,2.10677,2819598.0
2007-07-09 05:00:00,2.10674,2.10688,2.10674,2.10688,2860177.0
2007-07-09 05:01:00,2.10685,2.10704,2.10681,2.10685,3158990.0
2007-07-09 05:02:00,2.10686,2.10716,2.10666,2.10716,5227873.0
2007-07-09 05:04:00,2.10722,2.10747,2.10722,2.10747,5349261.0
2007-07-09 05:06:00,2.10736,2.10746,2.10709,2.10709,3754696.0
2007-07-09 05:07:00,2.10713,2.10718,2.10698,2.10698,4873781.0
2007-07-09 05:08:00,2.10713,2.10717,2.10706,2.10716,11650770.0
2007-07-09 05:09:00,2.10706,2.10719,2.10705,2.10705,10260049.0
2007-07-09 05:10:00,2.10702,2.10718,2.10702,2.10718,7644461.0
2007-07-09 05:12:00,2.10716,2.10732,2.10716,2.10727,10068128.0
2007-07-09 05:13:00,2.10721,2.10722,2.10696,2.10696,3239406.0
2007-07-09 05:14:00,2.10691,2.10694,2.10685,2.10685,4317659.0
2007-07-09 05:15:00,2.1067,2.1067,2.10635,2.10635,8923042.0
2007-07-09 05:16:00,2.10644,2.10716,2.10644,2.1071,10901001.0
2007-07-09 05:17:00,2.10725,2.10731,2.10714,2.10714,8646246.0
2007-07-09 05:18:00,2.10739,2.10741,2.10725,2.10725,3768916.0
2007-07-09 05:20:00,2.10721,2.10721,2.10699,2.10699,7402602.0
2007-07-09 05:22:00,2.10704,2.10724,2.10704,2.1072,3003713.0
2007-07-09 05:24:00,2.10733,2.10754,2.10722,2.10754,1794258.0
2007-07-09 05:25:00,2.10757,2.10788,2.10757,2.10785,1314226.0
2007-07-09 05:26:00,2.10785,2.10785,2.10744,2.10761,4939714.0
2007-07-09 05:27:00,2.10758,2.10758,2.10727,2.10749,10953754.0
2007-07-09 05:28:00,2.10755,2.10759,2.1075,2.1075,4163402.0
2007-07-09 05:29:00,2.1073,2.1073,2.10703,2.10703,2124417.0
2007-07-09 05:30:00,2.10708,2.10738,2.10706,2.10727,6891949.0
2007-07-09 05:31:00,2.10734,2.10752,2.10734,2.10745,2227588.0
2007-07-09 05:32:00,2.10737,2.10784,2.1073,2.10784,15438786.0
2007-07-09 05:34:00,2.1077,2.1077,2.10742,2.10761,1185133.0
2007-07-09 05:35:00,2.10766,2.10778,2.10766,2.10778,8783423.0
2007-07-09 05:36:00,2.10793,2.10808,2.10793,2.10807,4750504.0
2007-07-09 05:37:00,2.10808,2.10809,2.10798,2.10798,1624992.0
2007-07-09 05:38:00,2.10785,2.10785,2.10761,2.10761,1578321.0
2007-07-09 05:39:00,2.10753,2.10753,2.10701,2.10729,5339089.0
2007-07-09 05:40:00,2.10742,2.10752,2.10742,2.10752,439295.0
2007-07-09 05:41:00,2.10751,2.10772,2.10751,2.10772,6151688.0
2007-07-09 05:42:00,2.10763,2.10774,2.10763,2.10774,614757.0
2007-07-09 05:43:00,2.10755,2.1077,2.10744,2.1077,3450055.0
2007-07-09 05:44:00,2.10785,2.10799,2.10785,2.10794,1688748.0
2007-07-09 05:45:00,2.1079,2.1079,2.10765,2.10765,3279813.0
2007-07-09 05:46:00,2.10753,2.10753,2.10723,2.10724,15826627.0
2007-07-09 05:47:00,2.10722,2.10722,2.10699,2.10699,3476732.0
2007-07-09 05:48:00,2.10697,2.10697,2.10663,2.10696,2433009.0
2007-07-09 05:49:00,2.10701,2.10704,2.10689,2.10702,2546166.0
2007-07-09 05:50:00,2.1071,2.10723,2.10703,2.1071,8857010.0
2007-07-09 05:51:00,2.1072,2.10721,2.10706,2.10711,20417197.0
2007-07-09 05:52:00,2.10687,2.10697,2.10679,2.10697,20936148.0
2007-07-09 05:53:00,2.10698,2.10719,2.10698,2.10716,12405683.0
2007-07-09 05:54:00,2.10706,2.10707,2.10693,2.10707,5175058.0
2007-07-09 05:55:00,2.10706,2.10737,2.10706,2.1071,3514184.0
2007-07-09 05:56:00,2.10715,2.10715,2.10677,2.10677,19708833.0
2007-07-09 05:57:00,2.10691,2.10708,2.10675,2.10708,9225292.0
2007-07-09 05:58:00,2.10726,2.10744,2.10726,2.1074,2350747.0
2007-07-09 05:59:00,2.10735,2.1074,2.10716,2.10716,19861053.0
2007-07-09 06:00:00,2.10718,2.10728,2.10708,2.10726,11549355.0
2007-07-09 06:01:00,2.10735,2.10746,2.10719,2.1073,7807808.0
2007-07-09 06:02:00,2.10733,2.10752,2.10725,2.10752,19843572.0
2007-07-09 06:03:00,2.10738,2.10757,2.10738,2.10748,3492864.0
2007-07-09 06:04:00,2.10747,2.10753,2.10734,2.10734,10868069.0
2007-07-09 06:05:00,2.10713,2.10713,2.10689,2.10689,2549220.0
2007-07-09 06:06:00,2.10682,2.10685,2.10663,2.1068,17179468.0
2007-07-09 06:07:00,2.10691,2.1071,2.10681,2.1071,2187547.0
2007-07-09 06:08:00,2.10718,2.10731,2.10715,2.1072,3674743.0
2007-07-09 06:09:00,2.10733,2.10755,2.10731,2.10731,2106484.0
2007-07-09 06:10:00,2.1073,2.1073,2.10706,2.10729,3789969.0
2007-07-09 06:12:00,2.10743,2.10743,2.10696,2.10696,3075311.0
2007-07-09 06:13:00,2.10695,2.10755,2.10695,2.10755,6804218.0
2007-07-09 06:14:00,2.1075,2.10755,2.10727,2.10727,14643027.0
2007-07-09 06:15:00,2.10727,2.10734,2.10711,2.10711,19035595.0
2007-07-09 06:16:00,2.10724,2.10724,2.10676,2.10715,12092346.0
2007-07-09 06:17:00,2.1071,2.1071,2.10693,2.1071,2599734.0
2007-07-09 06:18:00,2.10713,2.10715,2.10695,2.10695,7737515.0
2007-07-09 06:19:00,2.10674,2.10674,2.1066,2.1066,11288171.0
2007-07-09 06:20:00,2.10666,2.10716,2.10666,2.10715,11507563.0
2007-07-09 06:21:00,2.10699,2.10711,2.10672,2.10701,3821028.0
2007-07-09 06:22:00,2.10711,2.10733,2.10711,2.10718,6951596.0
2007-07-09 06:23:00,2.1073,2.1073,2.10625,2.10678,6461281.0
2007-07-09 06:24:00,2.10682,2.10739,2.10682,2.10725,14435259.0
2007-07-09 06:25:00,2.10708,2.10708,2.10681,2.10687,6218696.0
2007-07-09 06:26:00,2.10701,2.10734,2.10701,2.10734,7301341.0
2007-07-09 06:27:00,2.10741,2.10741,2.10693,2.10693,7759200.0
2007-07-09 06:28:00,2.10674,2.10674,2.10632,2.10632,19975104.0
2007-07-09 06:29:00,2.10641,2.10641,2.10634,2.10634,846218.0
2007-07-09 06:30:00,2.10628,2.10628,2.1061,2.1061,11581796.0
2007-07-09 06:31:00,2.10623,2.10633,2.10619,2.10633,10974799.0
2007-07-09 06:32:00,2.10631,2.10646,2.1063,2.10645,3321128.0
2007-07-09 06:33:00,2.10636,2.10648,2.10636,2.10638,6032633.0
2007-07-09 06:34:00,2.10637,2.10671,2.10637,2.10655,5207009.0
2007-07-09 06:35:00,2.10647,2.10647,2.10616,2.10617,4411463.0
2007-07-09 06:36:00,2.10634,2.10643,2.10622,2.10628,4036415.0
2007-07-09 06:37:00,2.10647,2.10659,2.10634,2.10634,11595595.0
2007-07-09 06:38:00,2.10633,2.10658,2.10633,2.10658,4794904.0
2007-07-09 06:39:00,2.10662,2.10676,2.10659,2.10676,2584257.0
2007-07-09 06:40:00,2.10674,2.10687,2.10672,2.10685,1652257.0
2007-07-09 06:41:00,2.10687,2.10687,2.10676,2.10676,2928675.0
2007-07-09 06:42:00,2.10666,2.1067,2.10658,2.10667,5134719.0
2007-07-09 06:43:00,2.10656,2.10659,2.10631,2.10631,4243902.0
2007-07-09 06:44:00,2.10632,2.1064,2.10617,2.1064,4544004.0
2007-07-09 06:45:00,2.10635,2.10646,2.10628,2.1063,4728457.0
2007-07-09 06:46:00,2.10615,2.10615,2.1059,2.10593,16159327.0
2007-07-09 06:47:00,2.10573,2.10577,2.10558,2.10572,1796098.0
2007-07-09 06:48:00,2.10587,2.1061,2.10587,2.10602,12601752.0
2007-07-09 06:49:00,2.10584,2.10647,2.10584,2.10647,5919940.0
2007-07-09 06:50:00,2.10674,2.10687,2.10674,2.10675,19464374.0
2007-07-09 06:51:00,2.10677,2.10679,2.10641,2.10641,2386273.0
2007-07-09 06:52:00,2.10628,2.1066,2.10628,2.10651,5877613.0
2007-07-09 06:53:00,2.10647,2.10654,2.10575,2.1059,5603119.0
2007-07-09 06:54:00,2.10596,2.1066,2.10596,2.10657,8468052.0
2007-07-09 06:55:00,2.10679,2.10716,2.10679,2.10716,4179151.0
2007-07-09 06:56:00,2.10712,2.1073,2.10694,2.10723,3665821.0
2007-07-09 06:57:00,2.10722,2.1075,2.10721,2.1075,8693855.0
2007-07-09 06:58:00,2.10746,2.10746,2.10735,2.10739,13286752.0
2007-07-09 06:59:00,2.10739,2.10752,2.10734,2.10734,13581864.0
2007-07-09 07:00:00,2.10743,2.10743,2.10683,2.10715,2319334.0
2007-07-09 07:01:00,2.10711,2.10711,2.10685,2.10685,3953277.0
2007-07-09 07:02:00,2.10694,2.10723,2.10694,2.10723,10167959.0
2007-07-09 07:04:00,2.10729,2.10729,2.10686,2.10689,2815135.0
2007-07-09 07:05:00,2.10681,2.10698,2.10662,2.10698,835913.0
2007-07-09 07:06:00,2.1071,2.1073,2.1071,2.10723,21357234.0
2007-07-09 07:07:00,2.10715,2.10719,2.10699,2.10707,7260013.0
2007-07-09 07:08:00,2.10683,2.10689,2.10662,2.10662,7032623.0
2007-07-09 07:09:00,2.10658,2.10658,2.10619,2.10619,4260315.0
2007-07-09 07:10:00,2.106,2.10605,2.1057,2.10605,6628856.0
2007-07-09 07:11:00,2.10611,2.10629,2.10595,2.10595,2225005.0
2007-07-09 07:12:00,2.10584,2.10584,2.10543,2.10557,11547281.0
2007-07-09 07:13:00,2.1056,2.10561,2.10547,2.10548,11612301.0
2007-07-09 07:14:00,2.1054,2.1054,2.10492,2.10496,3608917.0
2007-07-09 07:15:00,2.10494,2.10496,2.10492,2.10496,3078636.0
2007-07-09 07:16:00,2.10505,2.10528,2.10483,2.10483,19821282.0
2007-07-09 07:17:00,2.10467,2.10482,2.10467,2.10479,1812663.0
2007-07-09 07:18:00,2.10482,2.10506,2.10482,2.10506,12144228.0
2007-07-09 07:19:00,2.1049,2.10506,2.10478,2.10506,6713821.0
2007-07-09 07:20:00,2.10506,2.10506,2.10474,2.10474,6160952.0
2007-07-09 07:21:00,2.10478,2.10478,2.10437,2.10449,5348742.0
2007-07-09 07:22:00,2.10461,2.10502,2.10438,2.10502,4902483.0
2007-07-09 07:23:00,2.10505,2.10505,2.10447,2.10447,5756592.0
2007-07-09 07:24:00,2.10464,2.10481,2.10464,2.10466,1819606.0
2007-07-09 07:25:00,2.10445,2.10451,2.10435,2.10435,2790264.0
2007-07-09 07:26:00,2.10441,2.10446,2.10438,2.10444,10541529.0
2007-07-09 07:27:00,2.10438,2.1044,2.10427,2.10427,4197349.0
2007-07-09 07:28:00,2.10436,2.10447,2.10434,2.10447,8376478.0
2007-07-09 07:29:00,2.10468,2.10498,2.10468,2.10498,2444782.0
2007-07-09 07:30:00,2.105,2.105,2.10476,2.10476,3304687.0
2007-07-09 07:31:00,2.10476,2.10491,2.10467,2.10467,17549939.0
2007-07-09 07:32:00,2.10446,2.10446,2.10399,2.10399,17229233.0
2007-07-09 07:33:00,2.10399,2.10445,2.10399,2.10445,7974592.0
2007-07-09 07:34:00,2.10459,2.10465,2.10452,2.10452,2583402.0
2007-07-09 07:35:00,2.10458,2.10458,2.10395,2.10395,6758416.0
2007-07-09 07:36:00,2.10417,2.10473,2.10417,2.10462,4054001.0
2007-07-09 07:37:00,2.10464,2.10468,2.10436,2.10436,5765191.0
2007-07-09 07:38:00,2.10415,2.10415,2.10367,2.10367,1595156.0
2007-07-09 07:39:00,2.10369,2.10369,2.10342,2.10342,2210412.0
2007-07-09 07:40:00,2.1032,2.1032,2.10285,2.10289,13204879.0
2007-07-09 07:41:00,2.10298,2.10328,2.10298,2.10328,2916982.0
2007-07-09 07:42:00,2.10342,2.10373,2.10342,2.10373,3181699.0
2007-07-09 07:43:00,2.10382,2.10403,2.10382,2.10403,26389375.0
2007-07-09 07:44:00,2.10401,2.10401,2.10379,2.1038,2475606.0
2007-07-09 07:45:00,2.10375,2.10377,2.10365,2.10373,3669958.0
2007-07-09 07:46:00,2.10359,2.10359,2.10303,2.10342,6827042.0
2007-07-09 07:47:00,2.1036,2.10371,2.10347,2.10347,3479845.0
2007-07-09 07:48:00,2.10343,2.10343,2.10324,2.10324,3001399.0
2007-07-09 07:49:00,2.10313,2.10351,2.10313,2.10347,4977827.0
2007-07-09 07:50:00,2.1034,2.10392,2.1034,2.10392,3982428.0
2007-07-09 07:51:00,2.10401,2.10407,2.10399,2.10407,8137579.0
2007-07-09 07:52:00,2.10414,2.10447,2.10413,2.10447,10445120.0
2007-07-09 07:53:00,2.10443,2.10443,2.10406,2.10438,13497681.0
2007-07-09 07:54:00,2.10444,2.10448,2.10437,2.10437,1495849.0
2007-07-09 07:55:00,2.10424,2.10427,2.10412,2.10415,5125411.0
2007-07-09 07:56:00,2.10416,2.1042,2.10406,2.10418,8790506.0
2007-07-09 07:57:00,2.10412,2.10427,2.10403,2.10403,9887720.0
2007-07-09 07:58:00,2.10399,2.10409,2.10382,2.10382,7638929.0
2007-07-09 07:59:00,2.10377,2.10377,2.10356,2.10366,11347799.0
2007-07-09 08:00:00,2.10373,2.10383,2.10362,2.10362,3833457.0
2007-07-09 08:01:00,2.10369,2.10369,2.10341,2.10348,2444285.0
2007-07-09 08:02:00,2.10361,2.10386,2.10355,2.10386,1525022.0
2007-07-09 08:03:00,2.10385,2.10385,2.10368,2.10368,43632270.0
2007-07-09 08:04:00,2.10357,2.10357,2.103,2.10312,9255775.0
2007-07-09 08:05:00,2.10314,2.10376,2.10314,2.10376,25415611.0
2007-07-09 08:06:00,2.10372,2.10387,2.1037,2.10378,1389826.0
2007-07-09 08:07:00,2.10358,2.10358,2.10317,2.10337,11136026.0
2007-07-09 08:08:00,2.10348,2.10355,2.10348,2.10349,11635771.0
2007-07-09 08:09:00,2.10344,2.10344,2.10326,2.10342,2161826.0
2007-07-09 08:10:00,2.10317,2.10329,2.10295,2.10329,16135747.0
2007-07-09 08:11:00,2.10345,2.10357,2.10339,2.1035,2568495.0
2007-07-09 08:12:00,2.1033,2.10338,2.1032,2.1032,13288230.0
2007-07-09 08:13:00,2.10326,2.10337,2.10314,2.10318,14372640.0
2007-07-09 08:14:00,2.1032,2.1033,2.10307,2.1033,4838015.0
2007-07-09 08:15:00,2.10318,2.10324,2.10308,2.10324,34694559.0
2007-07-09 08:16:00,2.10335,2.10351,2.10335,2.10343,23029406.0
2007-07-09 08:17:00,2.1036,2.10377,2.1036,2.10377,4013306.0
2007-07-09 08:18:00,2.10378,2.10393,2.10374,2.10374,13084946.0
2007-07-09 08:19:00,2.10369,2.10379,2.10368,2.10379,1801852.0
2007-07-09 08:20:00,2.10364,2.10364,2.10361,2.10361,214220.0
2007-07-09 08:21:00,2.10353,2.10358,2.10342,2.10342,4934665.0
2007-07-09 08:22:00,2.10345,2.10349,2.1032,2.1032,3333607.0
2007-07-09 08:23:00,2.10315,2.10366,2.10315,2.10366,2782089.0
2007-07-09 08:24:00,2.10363,2.10375,2.10359,2.10371,2637227.0
2007-07-09 08:25:00,2.1037,2.1037,2.1033,2.10337,8235225.0
2007-07-09 08:26:00,2.10336,2.10358,2.10318,2.10358,11244637.0
2007-07-09 08:27:00,2.10367,2.10372,2.10367,2.10371,6197550.0
2007-07-09 08:28:00,2.10373,2.10379,2.10347,2.10347,11402791.0
2007-07-09 08:29:00,2.1035,2.10359,2.10344,2.10344,29705729.0
2007-07-09 08:30:00,2.10343,2.10352,2.10315,2.10334,7852261.0
2007-07-09 08:31:00,2.10334,2.10352,2.10334,2.10352,5905142.0
2007-07-09 08:32:00,2.10341,2.10389,2.10341,2.10389,18892421.0
2007-07-09 08:33:00,2.10381,2.10409,2.10381,2.10409,4784784.0
2007-07-09 08:34:00,2.10407,2.10413,2.10397,2.10397,9742897.0
2007-07-09 08:35:00,2.10373,2.10373,2.10333,2.10333,11804392.0
2007-07-09 08:36:00,2.10331,2.10349,2.10331,2.10349,2356750.0
2007-07-09 08:37:00,2.10334,2.10357,2.10334,2.10357,6626986.0
2007-07-09 08:38:00,2.10353,2.10353,2.10332,2.10332,3402476.0
2007-07-09 08:39:00,2.10328,2.10335,2.10313,2.10335,4524279.0
2007-07-09 08:40:00,2.10347,2.10365,2.10347,2.10365,5647831.0
2007-07-09 08:41:00,2.10354,2.10392,2.10333,2.10392,2915864.0
2007-07-09 08:42:00,2.10396,2.10409,2.1039,2.10409,12382837.0
2007-07-09 08:43:00,2.10407,2.10426,2.10407,2.10426,4436930.0
2007-07-09 08:44:00,2.10425,2.10441,2.10425,2.10441,15411299.0
2007-07-09 08:45:00,2.10452,2.10471,2.10436,2.10436,769667.0
2007-07-09 08:46:00,2.10446,2.10448,2.10423,2.10423,1806556.0
2007-07-09 08:47:00,2.10431,2.10451,2.10431,2.10451,9479509.0
2007-07-09 08:48:00,2.10459,2.10473,2.10459,2.10473,15970017.0
2007-07-09 08:49:00,2.10458,2.10472,2.10458,2.10459,1406067.0
2007-07-09 08:50:00,2.10459,2.10473,2.10459,2.10461,4300387.0
2007-07-09 08:51:00,2.10467,2.10498,2.10467,2.10481,1662999.0
2007-07-09 08:52:00,2.10489,2.10501,2.10486,2.10492,12029981.0
2007-07-09 08:53:00,2.10486,2.10486,2.10467,2.10474,11164446.0
2007-07-09 08:54:00,2.10498,2.10522,2.10498,2.10522,12917061.0
2007-07-09 08:55:00,2.10511,2.10516,2.10501,2.10513,2904913.0
2007-07-09 08:56:00,2.10516,2.10516,2.10493,2.10499,3506822.0
2007-07-09 08:57:00,2.10507,2.10526,2.10498,2.10526,3040795.0
2007-07-09 08:58:00,2.10541,2.10552,2.10539,2.10543,21773866.0
2007-07-09 08:59:00,2.10555,2.10555,2.10546,2.10551,2333223.0
2007-07-09 09:00:00,2.10559,2.10582,2.10555,2.10582,5232283.0
2007-07-09 09:01:00,2.10584,2.10603,2.10583,2.10594,4032461.0
2007-07-09 09:02:00,2.10583,2.10614,2.10574,2.10604,19544193.0
2007-07-09 09:03:00,2.10604,2.10644,2.10604,2.10642,5211055.0
2007-07-09 09:04:00,2.1065,2.10682,2.10648,2.10657,5798985.0
2007-07-09 09:05:00,2.10649,2.10653,2.10636,2.10653,2843781.0
2007-07-09 09:06:00,2.10647,2.10655,2.10645,2.10653,2519674.0
2007-07-09 09:07:00,2.10666,2.10684,2.10666,2.10684,9178723.0
2007-07-09 09:08:00,2.10688,2.10688,2.10676,2.10676,3108288.0
2007-07-09 09:09:00,2.10671,2.1068,2.10641,2.1068,2593062.0
2007-07-09 09:10:00,2.10687,2.10704,2.10687,2.10701,9179650.0
2007-07-09 09:11:00,2.1071,2.10716,2.10707,2.10712,9700940.0
2007-07-09 09:12:00,2.10719,2.10724,2.10716,2.10724,7296653.0
2007-07-09 09:13:00,2.10727,2.10727,2.10715,2.10715,17330188.0
2007-07-09 09:14:00,2.10709,2.10709,2.10663,2.10689,8377523.0
2007-07-09 09:15:00,2.10684,2.10684,2.10659,2.10659,10431141.0
2007-07-09 09:16:00,2.10659,2.10672,2.10649,2.10654,5088753.0
2007-07-09 09:17:00,2.10664,2.1067,2.10664,2.10669,1121846.0
2007-07-09 09:18:00,2.10689,2.10702,2.10681,2.10702,8454785.0
2007-07-09 09:19:00,2.10684,2.10684,2.10637,2.10637,3475236.0
2007-07-09 09:20:00,2.10615,2.10615,2.10558,2.10558,4662608.0
2007-07-09 09:21:00,2.10546,2.10546,2.10515,2.1052,13489364.0
2007-07-09 09:22:00,2.10517,2.10517,2.10454,2.10454,2249873.0
2007-07-09 09:23:00,2.10447,2.10447,2.10371,2.10371,6834472.0
2007-07-09 09:24:00,2.10362,2.10362,2.10337,2.10337,13840897.0
2007-07-09 09:25:00,2.10356,2.10396,2.10356,2.10396,12042249.0
2007-07-09 09:26:00,2.10374,2.10415,2.10372,2.10399,1003569.0
2007-07-09 09:27:00,2.10405,2.10405,2.10372,2.10375,8923305.0
2007-07-09 09:28:00,2.10368,2.1038,2.10353,2.1038,2913800.0
2007-07-09 09:29:00,2.10389,2.10391,2.10378,2.10381,2980318.0
2007-07-09 09:30:00,2.10366,2.10366,2.10316,2.10316,3007362.0
2007-07-09 09:31:00,2.10302,2.10302,2.10251,2.10251,10637956.0
2007-07-09 09:32:00,2.10258,2.1028,2.10258,2.1028,21039459.0
2007-07-09 09:33:00,2.10275,2.10291,2.1024,2.10291,4053514.0
2007-07-09 09:34:00,2.10298,2.10313,2.10296,2.10313,9296939.0
2007-07-09 09:35:00,2.10297,2.10342,2.10297,2.10342,4278303.0
2007-07-09 09:36:00,2.10361,2.10375,2.10361,2.10369,6756591.0
2007-07-09 09:37:00,2.10369,2.10383,2.10367,2.10372,6759094.0
2007-07-09 09:38:00,2.10364,2.10366,2.10351,2.10366,14206623.0
2007-07-09 09:39:00,2.10373,2.10373,2.1035,2.10359,20434285.0
2007-07-09 09:40:00,2.10351,2.10409,2.10351,2.10405,37496647.0
2007-07-09 09:41:00,2.10418,2.1044,2.10408,2.10414,27033361.0
2007-07-09 09:42:00,2.10418,2.10418,2.10389,2.10391,16611148.0
2007-07-09 09:43:00,2.10387,2.10387,2.10318,2.10318,1411054.0
2007-07-09 09:44:00,2.1031,2.1031,2.10213,2.10213,9804659.0
2007-07-09 09:45:00,2.10209,2.10209,2.10166,2.10166,3149601.0
2007-07-09 09:46:00,2.10163,2.1018,2.10127,2.1018,1898509.0
2007-07-09 09:47:00,2.10186,2.10269,2.10186,2.10269,1997705.0
2007-07-09 09:48:00,2.10289,2.10296,2.10286,2.10295,7716806.0
2007-07-09 09:49:00,2.10296,2.1031,2.10295,2.1031,871572.0
2007-07-09 09:50:00,2.10332,2.10335,2.10286,2.10292,10705767.0
2007-07-09 09:51:00,2.10304,2.10331,2.10304,2.10317,6097099.0
2007-07-09 09:52:00,2.10307,2.10343,2.10307,2.10323,4500223.0
2007-07-09 09:53:00,2.10322,2.10348,2.10315,2.10348,2523089.0
2007-07-09 09:54:00,2.10365,2.10408,2.10358,2.10408,6417894.0
2007-07-09 09:55:00,2.10416,2.10453,2.1039,2.10453,11026580.0
2007-07-09 09:56:00,2.10464,2.10467,2.10456,2.10467,12738129.0
2007-07-09 09:57:00,2.10468,2.10468,2.10439,2.1045,3200502.0
2007-07-09 09:58:00,2.10438,2.10447,2.10431,2.10441,5125641.0
2007-07-09 09:59:00,2.10463,2.10497,2.10463,2.10497,2717672.0
2007-07-09 10:00:00,2.10501,2.10501,2.10462,2.10482,8681931.0
2007-07-09 10:01:00,2.10492,2.10523,2.10492,2.10523,6772212.0
2007-07-09 10:02:00,2.10521,2.10546,2.10521,2.10532,2644402.0
2007-07-09 10:03:00,2.1053,2.10581,2.10512,2.10581,3512020.0
2007-07-09 10:04:00,2.10582,2.10582,2.10568,2.10575,1255348.0
2007-07-09 10:05:00,2.10574,2.10578,2.10533,2.10571,11659757.0
2007-07-09 10:06:00,2.10573,2.1058,2.10562,2.10569,5371353.0
2007-07-09 10:07:00,2.10582,2.10601,2.10574,2.10601,5441890.0
2007-07-09 10:08:00,2.10605,2.10619,2.10567,2.10567,1797023.0
2007-07-09 10:09:00,2.10593,2.10593,2.10556,2.10556,8152403.0
2007-07-09 10:10:00,2.10562,2.10607,2.10562,2.10603,17836313.0
2007-07-09 10:11:00,2.10596,2.10598,2.10588,2.1059,5103837.0
2007-07-09 10:12:00,2.10584,2.10584,2.10565,2.10573,4951414.0
2007-07-09 10:13:00,2.10571,2.1059,2.10571,2.1059,4833582.0
2007-07-09 10:14:00,2.10579,2.10579,2.10558,2.1056,610722.0
2007-07-09 10:15:00,2.10555,2.10556,2.10541,2.10541,2595474.0
2007-07-09 10:16:00,2.10545,2.10564,2.10545,2.10562,1760722.0
2007-07-09 10:17:00,2.10575,2.10592,2.10575,2.1059,8521013.0
2007-07-09 10:18:00,2.10591,2.10618,2.10586,2.10618,2394950.0
2007-07-09 10:19:00,2.1063,2.10672,2.1063,2.10672,2517027.0
2007-07-09 10:20:00,2.10676,2.1068,2.10654,2.10675,669411.0
2007-07-09 10:21:00,2.10667,2.10674,2.10664,2.10673,3737188.0
2007-07-09 10:22:00,2.1067,2.10677,2.1067,2.10676,2940225.0
2007-07-09 10:23:00,2.10672,2.10672,2.10648,2.10648,3897770.0
2007-07-09 10:24:00,2.10643,2.1065,2.10642,2.10644,4934858.0
2007-07-09 10:25:00,2.10637,2.10637,2.10594,2.10594,904886.0
2007-07-09 10:26:00,2.10601,2.10628,2.10601,2.10628,4262827.0
2007-07-09 10:27:00,2.10625,2.10625,2.10585,2.10585,1860980.0
2007-07-09 10:28:00,2.10576,2.1058,2.10557,2.1058,7891387.0
2007-07-09 10:29:00,2.10578,2.10578,2.10559,2.1056,3448660.0
2007-07-09 10:30:00,2.10555,2.10555,2.10523,2.10532,11088877.0
2007-07-09 10:31:00,2.10532,2.10532,2.10501,2.10505,8705219.0
2007-07-09 10:32:00,2.10499,2.10499,2.10463,2.10473,12904491.0
2007-07-09 10:33:00,2.10473,2.10473,2.10451,2.10451,4604522.0
2007-07-09 10:34:00,2.10439,2.10448,2.10433,2.10433,6731049.0
2007-07-09 10:35:00,2.10427,2.10428,2.10416,2.10416,2407689.0
2007-07-09 10:36:00,2.10418,2.10418,2.10379,2.10389,10353358.0
2007-07-09 10:37:00,2.10393,2.10432,2.10393,2.10405,3334155.0
2007-07-09 10:38:00,2.10408,2.10491,2.10408,2.10491,2672391.0
2007-07-09 10:39:00,2.10502,2.10531,2.10502,2.10529,5776306.0
2007-07-09 10:40:00,2.10531,2.10545,2.10531,2.10545,2687122.0
2007-07-09 10:41:00,2.10551,2.10593,2.10551,2.10593,4164468.0
2007-07-09 10:42:00,2.10603,2.10713,2.10602,2.10713,1362438.0
2007-07-09 10:43:00,2.10717,2.10744,2.10717,2.10728,3053966.0
2007-07-09 10:44:00,2.10715,2.10717,2.10688,2.10688,3864935.0
2007-07-09 10:45:00,2.10665,2.10666,2.10616,2.10616,20591652.0
2007-07-09 10:46:00,2.10612,2.10612,2.10544,2.10544,1678256.0
2007-07-09 10:47:00,2.10542,2.10543,2.10523,2.10523,27614227.0
2007-07-09 10:48:00,2.10511,2.10546,2.10511,2.10546,4380165.0
2007-07-09 10:49:00,2.10531,2.10531,2.10481,2.10481,3235217.0
2007-07-09 10:50:00,2.10492,2.10505,2.1049,2.10496,14049227.0
2007-07-09 10:51:00,2.10489,2.10497,2.10486,2.10497,810115.0
2007-07-09 10:52:00,2.10505,2.1054,2.10505,2.10528,1001724.0
2007-07-09 10:53:00,2.10541,2.10563,2.10541,2.10554,9241132.0
2007-07-09 10:54:00,2.10551,2.10552,2.10536,2.10537,10197241.0
2007-07-09 10:55:00,2.10531,2.10554,2.10531,2.10554,3571846.0
2007-07-09 10:56:00,2.10547,2.10587,2.10528,2.10587,20030681.0
2007-07-09 10:57:00,2.10588,2.10612,2.10587,2.10612,563537.0
2007-07-09 10:58:00,2.10607,2.10607,2.1059,2.1059,15121815.0
2007-07-09 10:59:00,2.10599,2.1063,2.10595,2.1063,17636847.0
2007-07-09 11:00:00,2.10646,2.10665,2.10646,2.10665,18985848.0
2007-07-09 11:01:00,2.10665,2.1069,2.10665,2.1069,15505246.0
2007-07-09 11:02:00,2.10667,2.10709,2.10667,2.10689,804468.0
2007-07-09 11:03:00,2.10671,2.10671,2.10633,2.10651,3618271.0
2007-07-09 11:04:00,2.10653,2.10667,2.10645,2.10667,4348180.0
2007-07-09 11:05:00,2.10679,2.10696,2.10676,2.10696,2315167.0
2007-07-09 11:06:00,2.10685,2.10705,2.10674,2.10674,3767674.0
2007-07-09 11:07:00,2.10673,2.10676,2.10543,2.10543,3745875.0
2007-07-09 11:08:00,2.10702,2.10733,2.10702,2.10725,4351165.0
2007-07-09 11:09:00,2.10734,2.10796,2.10734,2.10796,53375673.0
2007-07-09 11:10:00,2.10801,2.10864,2.10801,2.10864,10637868.0
2007-07-09 11:11:00,2.10873,2.10908,2.10863,2.10863,16090264.0
2007-07-09 11:12:00,2.10899,2.10899,2.10871,2.10877,3545095.0
2007-07-09 11:13:00,2.10872,2.10872,2.10792,2.10792,32241854.0
2007-07-09 11:14:00,2.10792,2.10795,2.10755,2.10789,3839556.0
2007-07-09 11:15:00,2.10788,2.10832,2.10788,2.10832,17927752.0
2007-07-09 11:16:00,2.10826,2.10839,2.10826,2.10828,1184312.0
2007-07-09 11:17:00,2.10814,2.10814,2.10786,2.10793,13602400.0
2007-07-09 11:18:00,2.10791,2.10795,2.10779,2.10785,10453644.0
2007-07-09 11:19:00,2.1078,2.10786,2.10741,2.10741,3886363.0
2007-07-09 11:20:00,2.10738,2.10738,2.10715,2.10715,2675032.0
2007-07-09 11:21:00,2.10708,2.10708,2.10686,2.107,3519961.0
2007-07-09 11:22:00,2.107,2.10705,2.1068,2.10705,1078670.0
2007-07-09 11:23:00,2.1071,2.10731,2.10699,2.10731,2685997.0
2007-07-09 11:24:00,2.10746,2.1077,2.10711,2.10736,21806224.0
2007-07-09 11:25:00,2.10742,2.10755,2.10736,2.10749,5274501.0
2007-07-09 11:26:00,2.1074,2.10757,2.1074,2.10757,1329482.0
2007-07-09 11:27:00,2.10759,2.10768,2.10758,2.10758,6287801.0
2007-07-09 11:28:00,2.10777,2.10811,2.10777,2.10811,1471432.0
2007-07-09 11:29:00,2.10827,2.10851,2.10827,2.10833,1404127.0
2007-07-09 11:30:00,2.10835,2.10839,2.10833,2.10833,39892774.0
2007-07-09 11:31:00,2.1083,2.1083,2.10801,2.10801,15306956.0
2007-07-09 11:32:00,2.10789,2.10789,2.10768,2.10775,7331711.0
2007-07-09 11:33:00,2.10793,2.10812,2.10773,2.10773,12373816.0
2007-07-09 11:34:00,2.10758,2.10758,2.10727,2.10752,1642633.0
2007-07-09 11:35:00,2.1071,2.10766,2.1071,2.10761,1868761.0
2007-07-09 11:36:00,2.10767,2.10767,2.10744,2.10744,7375147.0
2007-07-09 11:37:00,2.1075,2.10753,2.10742,2.10744,5791734.0
2007-07-09 11:38:00,2.1074,2.10773,2.1072,2.10773,4851518.0
2007-07-09 11:39:00,2.10778,2.10793,2.10768,2.10793,4160994.0
2007-07-09 11:40:00,2.10793,2.10794,2.10768,2.10768,10026294.0
2007-07-09 11:41:00,2.10755,2.10756,2.10747,2.10747,6802718.0
2007-07-09 11:42:00,2.10746,2.10752,2.10744,2.10744,4886948.0
2007-07-09 11:43:00,2.10761,2.10763,2.10753,2.1076,4312347.0
2007-07-09 11:44:00,2.10761,2.10761,2.1072,2.10752,8976135.0
2007-07-09 11:45:00,2.10759,2.10766,2.10752,2.10752,835611.0
2007-07-09 11:46:00,2.10744,2.10749,2.10724,2.10724,2513872.0
2007-07-09 11:47:00,2.10722,2.10722,2.10695,2.10695,17365031.0
2007-07-09 11:48:00,2.107,2.107,2.10629,2.10629,950259.0
2007-07-09 11:49:00,2.10614,2.10622,2.10609,2.10611,3226551.0
2007-07-09 11:50:00,2.10608,2.10628,2.10608,2.10628,4909435.0
2007-07-09 11:51:00,2.10636,2.10653,2.10625,2.10635,9117688.0
2007-07-09 11:52:00,2.10647,2.10658,2.10634,2.10634,1858800.0
2007-07-09 11:53:00,2.10649,2.10655,2.10636,2.1064,8667571.0
2007-07-09 11:54:00,2.10654,2.10698,2.10528,2.10698,9545145.0
2007-07-09 11:55:00,2.10689,2.10719,2.10689,2.10712,13200455.0
2007-07-09 11:56:00,2.10699,2.10699,2.1068,2.10697,8086850.0
2007-07-09 11:57:00,2.10691,2.10702,2.10691,2.10694,3533698.0
2007-07-09 11:58:00,2.1069,2.10691,2.10668,2.1068,356610.0
2007-07-09 11:59:00,2.10671,2.10671,2.10658,2.10666,4087603.0
2007-07-09 12:00:00,2.10674,2.10695,2.10661,2.10695,1470323.0
2007-07-09 12:01:00,2.10687,2.10687,2.10656,2.10656,15038835.0
2007-07-09 12:02:00,2.1065,2.1065,2.10624,2.10624,14779251.0
2007-07-09 12:03:00,2.10622,2.10638,2.10603,2.10638,8919473.0
2007-07-09 12:04:00,2.10646,2.10651,2.10636,2.10649,4904846.0
2007-07-09 12:05:00,2.10641,2.10658,2.10638,2.10656,4624564.0
2007-07-09 12:06:00,2.10664,2.10682,2.10659,2.10666,13676272.0
2007-07-09 12:07:00,2.10658,2.10658,2.10642,2.10651,3464612.0
2007-07-09 12:08:00,2.10643,2.10648,2.10635,2.10644,19923887.0
2007-07-09 12:09:00,2.10644,2.10649,2.10629,2.1063,1633402.0
2007-07-09 12:10:00,2.10621,2.10633,2.10621,2.1063,18328547.0
2007-07-09 12:11:00,2.10627,2.10637,2.10618,2.10626,4028150.0
2007-07-09 12:12:00,2.10644,2.10644,2.10599,2.1062,3183501.0
2007-07-09 12:13:00,2.10627,2.10627,2.10606,2.10606,25641661.0
2007-07-09 12:14:00,2.10598,2.10598,2.10568,2.10593,8467831.0
2007-07-09 12:15:00,2.10579,2.10604,2.10579,2.10603,25511716.0
2007-07-09 12:16:00,2.10574,2.10616,2.10574,2.10604,3219541.0
2007-07-09 12:17:00,2.10596,2.10603,2.10591,2.10596,7575235.0
2007-07-09 12:18:00,2.1059,2.1062,2.1059,2.1062,3137327.0
2007-07-09 12:19:00,2.1062,2.10639,2.10618,2.10618,2266749.0
2007-07-09 12:20:00,2.10629,2.10647,2.10629,2.10646,2115543.0
2007-07-09 12:21:00,2.10648,2.10664,2.10648,2.10662,2545031.0
2007-07-09 12:22:00,2.10657,2.10672,2.10655,2.10655,1699574.0
2007-07-09 12:23:00,2.10657,2.1067,2.10657,2.10666,9109320.0
2007-07-09 12:24:00,2.10659,2.10661,2.10649,2.10649,9255469.0
2007-07-09 12:25:00,2.10632,2.10634,2.10572,2.10603,7579498.0
2007-07-09 12:26:00,2.10603,2.10606,2.10597,2.106,3792643.0
2007-07-09 12:27:00,2.10607,2.10616,2.10594,2.10598,3568630.0
2007-07-09 12:28:00,2.106,2.106,2.10519,2.1052,3916150.0
2007-07-09 12:29:00,2.10513,2.10513,2.10481,2.10504,11946838.0
2007-07-09 12:30:00,2.1051,2.10525,2.1051,2.10525,10814099.0
2007-07-09 12:31:00,2.10542,2.10544,2.10527,2.10544,2724835.0
2007-07-09 12:32:00,2.10551,2.10612,2.10551,2.10612,3993315.0
2007-07-09 12:33:00,2.10619,2.10647,2.10619,2.10647,18286264.0
2007-07-09 12:34:00,2.10657,2.10703,2.10657,2.10703,4076387.0
2007-07-09 12:35:00,2.10713,2.10737,2.1071,2.10737,2067310.0
2007-07-09 12:36:00,2.10742,2.10742,2.10704,2.10704,38189435.0
2007-07-09 12:37:00,2.10679,2.10693,2.10674,2.10684,11366589.0
2007-07-09 12:38:00,2.10684,2.10704,2.10664,2.10664,16626777.0
2007-07-09 12:39:00,2.10659,2.10688,2.10659,2.10676,8348847.0
2007-07-09 12:40:00,2.10662,2.10691,2.10662,2.10691,19653095.0
2007-07-09 12:41:00,2.10692,2.10717,2.10692,2.10701,7252631.0
2007-07-09 12:42:00,2.10684,2.10696,2.10683,2.10692,7872822.0
2007-07-09 12:43:00,2.10712,2.10745,2.10712,2.10745,8044957.0
2007-07-09 12:44:00,2.1075,2.1075,2.10728,2.10734,3803441.0
2007-07-09 12:45:00,2.10736,2.10743,2.10731,2.10736,3978059.0
2007-07-09 12:46:00,2.10727,2.10732,2.10712,2.10715,15194476.0
2007-07-09 12:47:00,2.10718,2.10723,2.10699,2.10699,2379784.0
2007-07-09 12:48:00,2.1069,2.1069,2.10628,2.10628,2406925.0
2007-07-09 12:49:00,2.10613,2.10613,2.10585,2.10592,2745695.0
2007-07-09 12:50:00,2.10588,2.10599,2.10583,2.10589,5384136.0
2007-07-09 12:51:00,2.10604,2.10627,2.10604,2.10611,21054842.0
2007-07-09 12:52:00,2.10614,2.1063,2.10598,2.1063,5317068.0
2007-07-09 12:53:00,2.10649,2.10676,2.10649,2.10676,9063981.0
2007-07-09 12:54:00,2.10686,2.10738,2.10686,2.10722,7189164.0
2007-07-09 12:55:00,2.10715,2.10715,2.10705,2.10706,10932248.0
2007-07-09 12:56:00,2.10709,2.10744,2.10708,2.10744,2240901.0
2007-07-09 12:57:00,2.10745,2.10754,2.10745,2.10751,17041638.0
2007-07-09 12:58:00,2.10754,2.10754,2.10685,2.10685,756877.0
2007-07-09 12:59:00,2.10676,2.10681,2.10672,2.10677,1588708.0
2007-07-09 13:00:00,2.10673,2.10673,2.10637,2.10671,5275721.0
2007-07-09 13:01:00,2.10683,2.10687,2.10667,2.10676,12722526.0
2007-07-09 13:02:00,2.10681,2.10681,2.10665,2.10673,14168694.0
2007-07-09 13:03:00,2.10674,2.10674,2.10521,2.10673,9017615.0
2007-07-09 13:04:00,2.10675,2.10689,2.10675,2.10679,2653572.0
2007-07-09 13:05:00,2.10694,2.10712,2.10694,2.10709,1960452.0
2007-07-09 13:06:00,2.1071,2.10715,2.10698,2.107,3417705.0
2007-07-09 13:07:00,2.10705,2.10718,2.10704,2.10704,1483431.0
2007-07-09 13:08:00,2.10729,2.10762,2.10729,2.10755,690884.0
2007-07-09 13:09:00,2.10751,2.10752,2.10733,2.10747,40237893.0
2007-07-09 13:10:00,2.10737,2.10743,2.10731,2.10731,1632405.0
2007-07-09 13:11:00,2.10734,2.10734,2.10682,2.10682,9320920.0
2007-07-09 13:12:00,2.10725,2.10734,2.10717,2.1073,5616903.0
2007-07-09 13:13:00,2.1073,2.10732,2.1071,2.1071,1521292.0
2007-07-09 13:14:00,2.10676,2.10677,2.10668,2.10672,5880200.0
2007-07-09 13:15:00,2.10678,2.10696,2.10652,2.10693,13549842.0
2007-07-09 13:16:00,2.1069,2.10696,2.10676,2.10691,1881905.0
2007-07-09 13:17:00,2.1069,2.10693,2.10674,2.10693,9649138.0
2007-07-09 13:18:00,2.10684,2.10684,2.10655,2.10657,1783571.0
2007-07-09 13:19:00,2.10636,2.10637,2.10613,2.10637,4068288.0
2007-07-09 13:20:00,2.10623,2.1063,2.10612,2.10612,657953.0
2007-07-09 13:21:00,2.10599,2.10599,2.10577,2.10593,6771192.0
2007-07-09 13:22:00,2.10609,2.10641,2.10609,2.10641,908600.0
2007-07-09 13:23:00,2.10638,2.10647,2.10605,2.10647,7202520.0
2007-07-09 13:24:00,2.10631,2.10646,2.10606,2.10613,28975302.0
2007-07-09 13:25:00,2.10623,2.10638,2.10622,2.10638,2767201.0
2007-07-09 13:26:00,2.10648,2.10648,2.10637,2.10637,8159860.0
2007-07-09 13:27:00,2.10612,2.10636,2.10595,2.10636,6596258.0
2007-07-09 13:28:00,2.10651,2.10682,2.10651,2.10682,843772.0
2007-07-09 13:29:00,2.10679,2.10693,2.10676,2.10693,11922285.0
2007-07-09 13:30:00,2.10697,2.10697,2.10666,2.10666,1807734.0
2007-07-09 13:31:00,2.10668,2.10696,2.10668,2.1068,2294170.0
2007-07-09 13:32:00,2.10695,2.1071,2.10678,2.1071,3420600.0
2007-07-09 13:33:00,2.10717,2.10725,2.10716,2.10717,10811767.0
2007-07-09 13:34:00,2.10716,2.10732,2.10716,2.10731,3969159.0
2007-07-09 13:35:00,2.10713,2.10713,2.1068,2.10699,6574364.0
2007-07-09 13:36:00,2.10691,2.10691,2.10661,2.10663,2542732.0
2007-07-09 13:37:00,2.10678,2.10703,2.10678,2.10703,28977291.0
2007-07-09 13:38:00,2.10702,2.10702,2.10682,2.10684,10416990.0
2007-07-09 13:39:00,2.10686,2.10688,2.1068,2.1068,4191138.0
2007-07-09 13:40:00,2.1066,2.10674,2.10653,2.10653,2099016.0
2007-07-09 13:41:00,2.10662,2.10668,2.10651,2.10667,682172.0
2007-07-09 13:42:00,2.10666,2.10674,2.10657,2.10669,8367540.0
2007-07-09 13:43:00,2.10656,2.10676,2.10656,2.10663,5467349.0
2007-07-09 13:44:00,2.1065,2.10673,2.1065,2.10673,5501816.0
2007-07-09 13:45:00,2.10673,2.10686,2.10673,2.10686,7338877.0
2007-07-09 13:46:00,2.10683,2.10685,2.10669,2.10669,4010113.0
2007-07-09 13:47:00,2.10658,2.1066,2.10625,2.1066,1294078.0
2007-07-09 13:48:00,2.10678,2.10686,2.10665,2.10665,4896779.0
2007-07-09 13:49:00,2.10649,2.10656,2.10639,2.10649,8086316.0
2007-07-09 13:50:00,2.10644,2.10646,2.10623,2.10636,4399130.0
2007-07-09 13:51:00,2.10635,2.10676,2.10635,2.10676,2737060.0
2007-07-09 13:52:00,2.10683,2.10748,2.10683,2.10744,12992628.0
2007-07-09 13:53:00,2.10749,2.10759,2.10745,2.10757,14450786.0
2007-07-09 13:54:00,2.10761,2.10768,2.10758,2.10764,3165658.0
2007-07-09 13:55:00,2.10769,2.10775,2.10761,2.10772,2496498.0
2007-07-09 13:56:00,2.10774,2.10788,2.10766,2.10785,1845214.0
2007-07-09 13:57:00,2.10813,2.1083,2.10813,2.10823,7009321.0
2007-07-09 13:58:00,2.10816,2.10831,2.10816,2.10822,5034106.0
2007-07-09 13:59:00,2.10817,2.10817,2.10784,2.10784,2572695.0
2007-07-09 14:00:00,2.10788,2.10794,2.10788,2.10789,255915.0
2007-07-09 14:01:00,2.1078,2.10803,2.1078,2.10798,8587510.0
2007-07-09 14:02:00,2.10784,2.10789,2.10778,2.10782,9238052.0
2007-07-09 14:03:00,2.10786,2.10811,2.10786,2.108,6051442.0
2007-07-09 14:04:00,2.10807,2.10815,2.10798,2.10798,4491661.0
2007-07-09 14:05:00,2.10789,2.10798,2.10785,2.10798,39390819.0
2007-07-09 14:06:00,2.10817,2.10841,2.10817,2.10822,1996219.0
2007-07-09 14:07:00,2.10836,2.10844,2.10835,2.10837,7904365.0
2007-07-09 14:08:00,2.10839,2.10839,2.10675,2.10811,718675.0
2007-07-09 14:09:00,2.10824,2.10836,2.1082,2.10836,1834147.0
2007-07-09 14:10:00,2.10828,2.10877,2.10828,2.10877,18353799.0
2007-07-09 14:11:00,2.10893,2.10922,2.10893,2.10921,4407854.0
2007-07-09 14:12:00,2.10919,2.10919,2.10887,2.10887,14819754.0
2007-07-09 14:13:00,2.10868,2.10876,2.10857,2.10857,22660745.0
2007-07-09 14:14:00,2.10866,2.10908,2.10863,2.10893,4280902.0
2007-07-09 14:15:00,2.10881,2.10881,2.10823,2.10823,4564058.0
2007-07-09 14:16:00,2.10822,2.10835,2.10812,2.10835,7210964.0
2007-07-09 14:17:00,2.10853,2.10929,2.10846,2.10929,10988712.0
2007-07-09 14:18:00,2.10936,2.10936,2.10915,2.10915,3912751.0
2007-07-09 14:19:00,2.10894,2.10934,2.10893,2.10934,20117864.0
2007-07-09 14:20:00,2.10947,2.1099,2.10941,2.1099,8032652.0
2007-07-09 14:21:00,2.11002,2.11015,2.11002,2.11007,3218906.0
2007-07-09 14:22:00,2.11033,2.11091,2.11033,2.11088,2668308.0
2007-07-09 14:23:00,2.11084,2.11084,2.11065,2.11065,18410966.0
2007-07-09 14:24:00,2.11057,2.11093,2.11057,2.11093,17106626.0
2007-07-09 14:25:00,2.11098,2.11148,2.11098,2.11148,1497081.0
2007-07-09 14:26:00,2.11158,2.11171,2.11158,2.11161,2703882.0
2007-07-09 14:27:00,2.11163,2.1119,2.11163,2.1119,13111968.0
2007-07-09 14:28:00,2.11191,2.11191,2.11161,2.11161,2348679.0
2007-07-09 14:29:00,2.1116,2.1116,2.1113,2.11134,2835247.0
2007-07-09 14:30:00,2.11128,2.11131,2.11117,2.11131,7859042.0
2007-07-09 14:31:00,2.11138,2.11153,2.11138,2.1115,2875714.0
2007-07-09 14:32:00,2.11151,2.11153,2.11125,2.11128,1243752.0
2007-07-09 14:33:00,2.11128,2.11138,2.11121,2.11138,4692296.0
2007-07-09 14:34:00,2.11138,2.11138,2.11132,2.11137,3772270.0
2007-07-09 14:35:00,2.11138,2.1114,2.11126,2.11132,9937927.0
2007-07-09 14:36:00,2.11126,2.11144,2.11123,2.11144,1875351.0
2007-07-09 14:37:00,2.11151,2.11172,2.11145,2.11172,5891822.0
2007-07-09 14:38:00,2.11158,2.11186,2.11148,2.11186,33578291.0
2007-07-09 14:39:00,2.11203,2.11275,2.11203,2.11275,8167228.0
2007-07-09 14:40:00,2.11283,2.11289,2.11263,2.11284,2366660.0
2007-07-09 14:41:00,2.11284,2.11284,2.11266,2.11266,21462213.0
2007-07-09 14:42:00,2.11286,2.11303,2.1128,2.11303,9075390.0
2007-07-09 14:43:00,2.11312,2.11329,2.11307,2.11309,4489144.0
2007-07-09 14:44:00,2.11309,2.11323,2.11299,2.11303,8698529.0
2007-07-09 14:45:00,2.11302,2.11327,2.11287,2.11327,7098684.0
2007-07-09 14:46:00,2.11311,2.1133,2.11311,2.11322,485398.0
2007-07-09 14:47:00,2.1132,2.1132,2.11309,2.11312,9393767.0
2007-07-09 14:48:00,2.11307,2.1135,2.11307,2.1135,15518124.0
2007-07-09 14:49:00,2.11355,2.11374,2.11337,2.11374,555805.0
2007-07-09 14:50:00,2.11384,2.11416,2.11384,2.11416,8870011.0
2007-07-09 14:51:00,2.11414,2.11425,2.11399,2.11399,5366816.0
2007-07-09 14:52:00,2.11406,2.11423,2.11398,2.11398,535384.0
2007-07-09 14:53:00,2.1141,2.11429,2.1141,2.11429,9548816.0
2007-07-09 14:54:00,2.11423,2.11462,2.1141,2.11462,22075263.0
2007-07-09 14:55:00,2.11473,2.11508,2.11473,2.11508,3407420.0
2007-07-09 14:56:00,2.11516,2.11522,2.11487,2.11487,11905370.0
2007-07-09 14:57:00,2.11484,2.11484,2.11453,2.11453,593346.0
2007-07-09 14:58:00,2.1145,2.11457,2.11444,2.11444,2539371.0
2007-07-09 14:59:00,2.11446,2.11446,2.11424,2.11424,3140814.0
2007-07-09 15:00:00,2.11419,2.11419,2.11374,2.11374,24685577.0
2007-07-09 15:01:00,2.11387,2.11387,2.1136,2.1136,21236796.0
2007-07-09 15:02:00,2.11356,2.11356,2.11345,2.11347,5600498.0
2007-07-09 15:03:00,2.11339,2.11339,2.11251,2.11292,18266559.0
2007-07-09 15:04:00,2.11283,2.11292,2.11269,2.11269,3742837.0
2007-07-09 15:05:00,2.11267,2.11276,2.11247,2.11256,10592082.0
2007-07-09 15:06:00,2.11247,2.11247,2.11214,2.11214,1721754.0
2007-07-09 15:07:00,2.11211,2.11214,2.11192,2.11192,26050985.0
2007-07-09 15:08:00,2.11176,2.11189,2.11169,2.11169,4080243.0
2007-07-09 15:09:00,2.11163,2.11163,2.11135,2.11135,4218976.0
2007-07-09 15:10:00,2.11139,2.11139,2.11118,2.11124,3693846.0
2007-07-09 15:11:00,2.11118,2.11121,2.11086,2.11093,9884412.0
2007-07-09 15:12:00,2.11078,2.11085,2.11056,2.11056,1703224.0
2007-07-09 15:13:00,2.11065,2.11065,2.11051,2.11051,7439023.0
2007-07-09 15:14:00,2.11056,2.11073,2.11049,2.11049,3083856.0
2007-07-09 15:15:00,2.11047,2.11074,2.11047,2.11072,18919363.0
2007-07-09 15:16:00,2.1108,2.11106,2.1108,2.11106,3262826.0
2007-07-09 15:17:00,2.111,2.111,2.11049,2.11049,6964154.0
2007-07-09 15:18:00,2.11037,2.11039,2.11018,2.1103,1525012.0
2007-07-09 15:19:00,2.11039,2.11049,2.11037,2.11049,14265373.0
2007-07-09 15:20:00,2.11045,2.11054,2.11039,2.11039,18185037.0
2007-07-09 15:21:00,2.1105,2.11063,2.11021,2.11063,5972507.0
2007-07-09 15:22:00,2.11064,2.11074,2.11059,2.11074,4912991.0
2007-07-09 15:23:00,2.11086,2.11115,2.11086,2.11115,2594548.0
2007-07-09 15:24:00,2.11106,2.11106,2.11079,2.1108,8652802.0
2007-07-09 15:25:00,2.11066,2.11066,2.11036,2.11036,2417062.0
2007-07-09 15:26:00,2.11024,2.11031,2.11018,2.11019,19572141.0
2007-07-09 15:27:00,2.1103,2.1103,2.10986,2.10986,8839040.0
2007-07-09 15:28:00,2.10979,2.10979,2.1096,2.10975,523477.0
2007-07-09 15:29:00,2.10976,2.10998,2.10976,2.10997,2968825.0
2007-07-09 15:30:00,2.11011,2.11011,2.11005,2.11005,4560970.0
2007-07-09 15:31:00,2.11003,2.11003,2.10986,2.1099,3817910.0
2007-07-09 15:32:00,2.10972,2.10972,2.10908,2.10908,15477657.0
2007-07-09 15:33:00,2.10917,2.10917,2.10896,2.10896,7650292.0
2007-07-09 15:34:00,2.10878,2.10907,2.10873,2.10907,9168308.0
2007-07-09 15:35:00,2.10907,2.10936,2.10907,2.10926,9983081.0
2007-07-09 15:36:00,2.10929,2.10981,2.10929,2.10981,36778847.0
2007-07-09 15:37:00,2.10991,2.11004,2.10977,2.10977,9346847.0
2007-07-09 15:38:00,2.10978,2.10978,2.10961,2.10976,608587.0
2007-07-09 15:39:00,2.10978,2.10978,2.10956,2.1097,12657687.0
2007-07-09 15:40:00,2.10969,2.1099,2.10969,2.10988,886136.0
2007-07-09 15:41:00,2.11002,2.11006,2.10987,2.10988,7583179.0
2007-07-09 15:42:00,2.10979,2.10979,2.10924,2.10926,4790635.0
2007-07-09 15:43:00,2.10928,2.10944,2.10925,2.10944,4599075.0
2007-07-09 15:44:00,2.10942,2.10958,2.1094,2.10958,1932373.0
2007-07-09 15:45:00,2.10971,2.11037,2.10971,2.11037,10206740.0
2007-07-09 15:46:00,2.11021,2.11021,2.10956,2.10956,2324258.0
2007-07-09 15:47:00,2.10943,2.1102,2.10943,2.1102,3415031.0
2007-07-09 15:48:00,2.11031,2.11031,2.10979,2.11021,11193106.0
2007-07-09 15:49:00,2.11026,2.11031,2.11026,2.11027,2019563.0
2007-07-09 15:50:00,2.11015,2.11021,2.1099,2.10993,8032918.0
2007-07-09 15:51:00,2.10988,2.10996,2.10953,2.10992,1647946.0
2007-07-09 15:52:00,2.10985,2.10998,2.10969,2.10998,7919314.0
2007-07-09 15:53:00,2.10993,2.1103,2.10993,2.1103,13585294.0
2007-07-09 15:54:00,2.11044,2.11068,2.11013,2.11068,5435074.0
2007-07-09 15:55:00,2.11061,2.11076,2.11056,2.11056,1351129.0
2007-07-09 15:56:00,2.11054,2.11084,2.11051,2.11084,22985644.0
2007-07-09 15:57:00,2.11092,2.11108,2.1108,2.1108,2749674.0
2007-07-09 15:58:00,2.11071,2.11075,2.1105,2.1105,11667027.0
2007-07-09 15:59:00,2.11037,2.11037,2.10989,2.10989,2794722.0
2007-07-09 16:00:00,2.10981,2.10981,2.10944,2.10946,1537771.0
2007-07-09 16:01:00,2.10909,2.10962,2.10909,2.10942,7000383.0
2007-07-09 16:02:00,2.10948,2.10948,2.10904,2.10904,9670954.0
2007-07-09 16:03:00,2.10889,2.10921,2.10889,2.10921,10461233.0
2007-07-09 16:04:00,2.10934,2.10954,2.10934,2.10945,5823746.0
2007-07-09 16:05:00,2.10959,2.10966,2.10952,2.1096,3776217.0
2007-07-09 16:06:00,2.10957,2.10957,2.10936,2.10942,3102723.0
2007-07-09 16:07:00,2.10957,2.10957,2.10943,2.10945,5775015.0
2007-07-09 16:08:00,2.10941,2.10959,2.10941,2.10943,3342292.0
2007-07-09 16:09:00,2.10928,2.10946,2.10928,2.10946,15331561.0
2007-07-09 16:10:00,2.10938,2.10947,2.10898,2.10947,11974418.0
2007-07-09 16:11:00,2.10935,2.10939,2.10914,2.10939,1870234.0
2007-07-09 16:12:00,2.10958,2.10967,2.10946,2.10946,9048755.0
2007-07-09 16:13:00,2.10929,2.10929,2.10906,2.10922,7583659.0
2007-07-09 16:14:00,2.1094,2.10974,2.1094,2.10955,1061917.0
2007-07-09 16:15:00,2.10953,2.10964,2.10947,2.10947,9132035.0
2007-07-09 16:16:00,2.10957,2.11002,2.10957,2.11002,9298879.0
2007-07-09 16:17:00,2.10992,2.11013,2.10992,2.11,8554522.0
2007-07-09 16:18:00,2.10998,2.11007,2.10989,2.11002,11366896.0
2007-07-09 16:19:00,2.11006,2.11006,2.10984,2.10984,3658242.0
2007-07-09 16:20:00,2.11006,2.11023,2.11006,2.11017,11525510.0
2007-07-09 16:21:00,2.10999,2.10999,2.10958,2.10958,2614287.0
2007-07-09 16:22:00,2.10959,2.10959,2.10922,2.10922,5899369.0
2007-07-09 16:23:00,2.10916,2.10923,2.10875,2.10923,4809294.0
2007-07-09 16:24:00,2.10928,2.10931,2.10906,2.10906,556035.0
2007-07-09 16:25:00,2.109,2.109,2.10868,2.10868,17892506.0
2007-07-09 16:26:00,2.10848,2.10849,2.10815,2.10849,8438504.0
2007-07-09 16:27:00,2.10842,2.10863,2.10831,2.10863,6521731.0
2007-07-09 16:28:00,2.1088,2.10911,2.10877,2.10911,22243121.0
2007-07-09 16:29:00,2.10907,2.10907,2.10884,2.10884,7386981.0
2007-07-09 16:30:00,2.10886,2.10901,2.10885,2.10899,4498253.0
2007-07-09 16:31:00,2.10899,2.10899,2.10874,2.10899,39173526.0
2007-07-09 16:32:00,2.10901,2.10921,2.10901,2.10902,2345191.0
2007-07-09 16:33:00,2.10905,2.10905,2.10882,2.10888,9229665.0
2007-07-09 16:34:00,2.10848,2.1091,2.10848,2.1091,2504567.0
2007-07-09 16:35:00,2.10921,2.10939,2.10921,2.10934,5262132.0
2007-07-09 16:36:00,2.10924,2.10927,2.10915,2.10915,1723162.0
2007-07-09 16:37:00,2.1092,2.10959,2.1092,2.1092,15301564.0
2007-07-09 16:38:00,2.10967,2.10974,2.10967,2.10974,13770549.0
2007-07-09 16:39:00,2.10977,2.10988,2.10955,2.10955,2049121.0
2007-07-09 16:40:00,2.10961,2.10964,2.10945,2.10964,2448796.0
2007-07-09 16:41:00,2.10973,2.10996,2.10973,2.10996,1849953.0
2007-07-09 16:42:00,2.11003,2.11018,2.11003,2.11018,3472524.0
2007-07-09 16:43:00,2.11026,2.11046,2.11014,2.11046,1129634.0
2007-07-09 16:44:00,2.11047,2.11047,2.11034,2.11041,5251390.0
2007-07-09 16:45:00,2.11049,2.11092,2.11049,2.11092,3638532.0
2007-07-09 16:46:00,2.1111,2.11118,2.11106,2.11116,19145676.0
2007-07-09 16:47:00,2.11129,2.11141,2.11129,2.11139,2412461.0
2007-07-09 16:48:00,2.11144,2.11179,2.11144,2.11171,1824867.0
2007-07-09 16:49:00,2.11175,2.11192,2.11175,2.11192,9745889.0
2007-07-09 16:50:00,2.11189,2.11201,2.11188,2.11192,11664611.0
2007-07-09 16:51:00,2.1121,2.11233,2.1121,2.11226,9371989.0
2007-07-09 16:52:00,2.11183,2.11218,2.11183,2.11196,15283238.0
2007-07-09 16:53:00,2.11182,2.11182,2.11157,2.11157,5251590.0
2007-07-09 16:54:00,2.11162,2.11174,2.1116,2.1117,3532388.0
2007-07-09 16:55:00,2.11169,2.1119,2.11163,2.1119,30635140.0
2007-07-09 16:56:00,2.11203,2.11228,2.11203,2.11224,2956800.0
2007-07-09 16:57:00,2.11233,2.11237,2.1122,2.11237,1979094.0
2007-07-09 16:58:00,2.1123,2.11249,2.1123,2.11238,4294409.0
2007-07-09 16:59:00,2.11227,2.11227,2.11174,2.11174,2268877.0
2007-07-09 17:00:00,2.1117,2.11185,2.11169,2.11182,2462838.0
2007-07-09 17:01:00,2.11178,2.11213,2.11074,2.11212,3269578.0
2007-07-09 17:02:00,2.11208,2.11208,2.11191,2.11191,9290002.0
2007-07-09 17:03:00,2.11185,2.11185,2.11163,2.11164,10296966.0
2007-07-09 17:04:00,2.11165,2.11165,2.11154,2.11159,7083597.0
2007-07-09 17:05:00,2.1115,2.1115,2.11138,2.11149,8437280.0
2007-07-09 17:06:00,2.11159,2.11179,2.11159,2.11174,1381098.0
2007-07-09 17:07:00,2.11186,2.11204,2.11186,2.11191,3466396.0
2007-07-09 17:08:00,2.11186,2.11186,2.1115,2.11152,4624862.0
2007-07-09 17:09:00,2.11145,2.11154,2.1112,2.11144,4078776.0
2007-07-09 17:10:00,2.11139,2.1116,2.11139,2.1116,4301475.0
2007-07-09 17:11:00,2.11167,2.11189,2.11165,2.11165,9517276.0
2007-07-09 17:12:00,2.11156,2.1117,2.11156,2.11164,2169371.0
2007-07-09 17:13:00,2.11168,2.11173,2.11157,2.11173,27886300.0
2007-07-09 17:14:00,2.11176,2.11199,2.11176,2.11199,12960743.0
2007-07-09 17:15:00,2.11186,2.11186,2.11144,2.11144,18687385.0
2007-07-09 17:16:00,2.11141,2.11141,2.1111,2.11112,4875429.0
2007-07-09 17:17:00,2.11102,2.11104,2.11093,2.11096,6711459.0
2007-07-09 17:18:00,2.11082,2.11094,2.11077,2.11079,2771274.0
2007-07-09 17:19:00,2.11062,2.11062,2.11026,2.11026,9262343.0
2007-07-09 17:20:00,2.11027,2.11036,2.11024,2.11032,7105544.0
2007-07-09 17:21:00,2.11031,2.11042,2.1103,2.11038,2531597.0
2007-07-09 17:22:00,2.11029,2.11036,2.11019,2.11019,3558174.0
2007-07-09 17:23:00,2.11016,2.11053,2.11016,2.11053,12275833.0
2007-07-09 17:24:00,2.11051,2.11053,2.11034,2.11037,3589668.0
2007-07-09 17:25:00,2.11052,2.11063,2.11052,2.11063,1565072.0
2007-07-09 17:26:00,2.11065,2.11081,2.11062,2.11081,2988219.0
2007-07-09 17:27:00,2.11085,2.11102,2.11075,2.11102,7148231.0
2007-07-09 17:28:00,2.1111,2.11149,2.1111,2.11149,10433978.0
2007-07-09 17:29:00,2.11163,2.11206,2.11163,2.11206,1233144.0
2007-07-09 17:30:00,2.11215,2.11227,2.11192,2.11227,8522176.0
2007-07-09 17:31:00,2.11229,2.11229,2.11205,2.11212,4934755.0
2007-07-09 17:32:00,2.11216,2.11228,2.11212,2.11228,13238569.0
2007-07-09 17:33:00,2.11235,2.11247,2.11235,2.11243,2953713.0
2007-07-09 17:34:00,2.11248,2.11272,2.11248,2.11264,1704050.0
2007-07-09 17:35:00,2.11266,2.11266,2.11248,2.11261,8356980.0
2007-07-09 17:36:00,2.11262,2.11262,2.11255,2.11259,3369205.0
2007-07-09 17:37:00,2.11261,2.11266,2.11242,2.11266,4045460.0
2007-07-09 17:38:00,2.11265,2.1127,2.11246,2.1127,792338.0
2007-07-09 17:39:00,2.1128,2.11288,2.11274,2.11274,13309637.0
2007-07-09 17:40:00,2.11273,2.11293,2.11273,2.1128,5201632.0
2007-07-09 17:41:00,2.1128,2.1128,2.1126,2.11273,14915865.0
2007-07-09 17:42:00,2.11273,2.11293,2.11273,2.11293,8786471.0
2007-07-09 17:43:00,2.11306,2.11315,2.11295,2.11312,16412202.0
2007-07-09 17:44:00,2.11321,2.11342,2.11316,2.11329,7016996.0
2007-07-09 17:45:00,2.11341,2.11353,2.1134,2.11353,9225806.0
2007-07-09 17:46:00,2.11376,2.11399,2.11375,2.11399,4453772.0
2007-07-09 17:47:00,2.11408,2.11423,2.11408,2.11412,11365241.0
2007-07-09 17:48:00,2.11405,2.1141,2.114,2.114,24038755.0
2007-07-09 17:49:00,2.11397,2.11397,2.11381,2.11381,10854347.0
2007-07-09 17:50:00,2.11377,2.1138,2.11362,2.1138,2438854.0
2007-07-09 17:51:00,2.11383,2.1139,2.11373,2.1139,30602594.0
2007-07-09 17:52:00,2.11402,2.1142,2.1139,2.1139,2035802.0
2007-07-09 17:53:00,2.11375,2.11387,2.11362,2.11387,11216614.0
2007-07-09 17:54:00,2.11388,2.11394,2.11378,2.11378,10132429.0
2007-07-09 17:55:00,2.1138,2.11386,2.11375,2.11375,2753105.0
2007-07-09 17:56:00,2.11372,2.11372,2.11352,2.11354,4099321.0
2007-07-09 17:57:00,2.11355,2.11356,2.11338,2.11338,3778400.0
2007-07-09 17:58:00,2.11331,2.11334,2.11311,2.11311,4185402.0
2007-07-09 17:59:00,2.113,2.113,2.11258,2.11265,1804113.0
2007-07-09 18:00:00,2.11274,2.11274,2.11243,2.11243,4878863.0
2007-07-09 18:01:00,2.11219,2.11231,2.11214,2.11221,8726920.0
2007-07-09 18:02:00,2.11217,2.11227,2.11198,2.11215,1020301.0
2007-07-09 18:03:00,2.11215,2.11228,2.11205,2.11227,6878252.0
2007-07-09 18:04:00,2.11225,2.11228,2.11221,2.11228,16613480.0
2007-07-09 18:05:00,2.11221,2.11231,2.1122,2.11227,584171.0
2007-07-09 18:06:00,2.11227,2.11238,2.11209,2.11238,4774684.0
2007-07-09 18:07:00,2.11247,2.11253,2.1124,2.11252,3640643.0
2007-07-09 18:08:00,2.11254,2.11254,2.11238,2.11241,13315083.0
2007-07-09 18:09:00,2.11251,2.11253,2.11235,2.11253,4034458.0
2007-07-09 18:10:00,2.11253,2.11253,2.11208,2.11238,6626315.0
2007-07-09 18:11:00,2.11246,2.1126,2.11238,2.11249,12045917.0
2007-07-09 18:12:00,2.11259,2.11266,2.11253,2.11256,23268498.0
2007-07-09 18:13:00,2.11255,2.11255,2.11239,2.11243,3742182.0
2007-07-09 18:14:00,2.11238,2.11243,2.11231,2.11243,3340204.0
2007-07-09 18:15:00,2.11244,2.1126,2.11243,2.11243,3218548.0
2007-07-09 18:16:00,2.11252,2.11276,2.11247,2.11272,2856168.0
2007-07-09 18:17:00,2.11265,2.11269,2.11236,2.11261,4619518.0
2007-07-09 18:18:00,2.11272,2.11272,2.11246,2.11246,1753781.0
2007-07-09 18:19:00,2.11235,2.11239,2.1121,2.11239,1695149.0
2007-07-09 18:20:00,2.1125,2.11272,2.11247,2.11272,17953319.0
2007-07-09 18:21:00,2.1129,2.11297,2.11279,2.11282,6026233.0
2007-07-09 18:22:00,2.11289,2.11298,2.11263,2.11263,1587369.0
2007-07-09 18:23:00,2.11248,2.11277,2.11221,2.11277,4615385.0
2007-07-09 18:24:00,2.11297,2.11327,2.11297,2.11327,1065024.0
2007-07-09 18:25:00,2.11345,2.11376,2.11345,2.11376,5897736.0
2007-07-09 18:26:00,2.1139,2.1139,2.11364,2.11384,2051405.0
2007-07-09 18:27:00,2.11371,2.11403,2.11242,2.11403,2268997.0
2007-07-09 18:28:00,2.11415,2.11415,2.11402,2.11414,11343584.0
2007-07-09 18:29:00,2.11407,2.11416,2.11374,2.11414,2457243.0
2007-07-09 18:30:00,2.11411,2.11411,2.11365,2.11365,1533235.0
2007-07-09 18:31:00,2.11381,2.11396,2.11381,2.11388,21214128.0
2007-07-09 18:32:00,2.11375,2.11375,2.1133,2.1133,2247727.0
2007-07-09 18:33:00,2.11336,2.11356,2.11336,2.11348,10675857.0
2007-07-09 18:34:00,2.11351,2.11352,2.11339,2.11342,8828805.0
2007-07-09 18:35:00,2.11341,2.11341,2.11327,2.11327,10666002.0
2007-07-09 18:36:00,2.11313,2.11313,2.11283,2.11306,5955534.0
2007-07-09 18:37:00,2.11324,2.11333,2.11315,2.11329,25352743.0
2007-07-09 18:38:00,2.11324,2.11339,2.11324,2.11339,1061898.0
2007-07-09 18:39:00,2.11335,2.11358,2.11335,2.11358,5840757.0
2007-07-09 18:40:00,2.11348,2.11357,2.11342,2.11349,81401746.0
2007-07-09 18:41:00,2.11356,2.11388,2.11356,2.11373,2082181.0
2007-07-09 18:42:00,2.11375,2.11393,2.11375,2.11388,6188725.0
2007-07-09 18:43:00,2.11386,2.11392,2.1138,2.1138,2769931.0
2007-07-09 18:44:00,2.11381,2.114,2.11374,2.11374,4477910.0
2007-07-09 18:45:00,2.11368,2.11373,2.1136,2.1136,34746935.0
2007-07-09 18:46:00,2.11378,2.11379,2.11339,2.11365,5475685.0
2007-07-09 18:47:00,2.11369,2.11393,2.11369,2.11393,2451010.0
2007-07-09 18:48:00,2.11389,2.11397,2.11389,2.11397,2495237.0
2007-07-09 18:49:00,2.11393,2.11412,2.11392,2.11399,5402455.0
2007-07-09 18:50:00,2.11398,2.11409,2.11363,2.11399,1718174.0
2007-07-09 18:51:00,2.11405,2.11405,2.11387,2.11405,4206586.0
2007-07-09 18:52:00,2.11408,2.11408,2.11382,2.11385,1356378.0
2007-07-09 18:53:00,2.11402,2.11413,2.11394,2.11413,9336482.0
2007-07-09 18:54:00,2.11413,2.11427,2.11408,2.11427,3798125.0
2007-07-09 18:55:00,2.11409,2.11429,2.11409,2.11417,17169937.0
2007-07-09 18:56:00,2.11418,2.11418,2.11396,2.11405,2110031.0
2007-07-09 18:57:00,2.11403,2.11413,2.11403,2.11408,2497593.0
2007-07-09 18:58:00,2.11392,2.1141,2.11366,2.11402,3452121.0
2007-07-09 18:59:00,2.11404,2.11459,2.11404,2.11459,6522537.0
2007-07-09 19:00:00,2.1146,2.11472,2.1144,2.11472,5903881.0
2007-07-09 19:01:00,2.1148,2.1149,2.1148,2.11485,20170739.0
2007-07-09 19:02:00,2.11489,2.11508,2.11487,2.11506,8988432.0
2007-07-09 19:03:00,2.11502,2.11502,2.11474,2.11485,18034980.0
2007-07-09 19:04:00,2.115,2.11511,2.11496,2.11496,3871949.0
2007-07-09 19:05:00,2.11511,2.11532,2.11511,2.11526,7790094.0
2007-07-09 19:06:00,2.11516,2.11522,2.1151,2.1151,1986628.0
2007-07-09 19:07:00,2.11507,2.11509,2.11502,2.11502,869161.0
2007-07-09 19:08:00,2.11512,2.11531,2.11512,2.11531,2586179.0
2007-07-09 19:09:00,2.11543,2.11543,2.11527,2.11533,11426865.0
2007-07-09 19:10:00,2.11538,2.11561,2.11538,2.11553,379138.0
2007-07-09 19:11:00,2.11555,2.11563,2.11545,2.11545,10846655.0
2007-07-09 19:12:00,2.11557,2.11557,2.11531,2.11531,4631180.0
2007-07-09 19:13:00,2.11511,2.11513,2.11483,2.11483,9203914.0
2007-07-09 19:14:00,2.11533,2.11549,2.11531,2.11547,1785876.0
2007-07-09 19:15:00,2.1154,2.11542,2.11526,2.11526,5443141.0
2007-07-09 19:16:00,2.11528,2.11528,2.11508,2.11523,27887444.0
2007-07-09 19:17:00,2.1152,2.11523,2.11495,2.11495,23493204.0
2007-07-09 19:18:00,2.11513,2.11513,2.11495,2.11495,1341659.0
2007-07-09 19:19:00,2.11492,2.11497,2.11477,2.11477,32885059.0
2007-07-09 19:20:00,2.11467,2.11467,2.11419,2.11458,3608201.0
2007-07-09 19:21:00,2.11469,2.11485,2.11469,2.11481,6619004.0
2007-07-09 19:22:00,2.11462,2.11462,2.11427,2.11427,1354421.0
2007-07-09 19:23:00,2.11441,2.11444,2.11438,2.11443,2530182.0
2007-07-09 19:24:00,2.11442,2.11442,2.11404,2.11404,11406127.0
2007-07-09 19:25:00,2.11378,2.11379,2.11362,2.11379,7028234.0
2007-07-09 19:26:00,2.11392,2.11405,2.11385,2.11394,8255223.0
2007-07-09 19:27:00,2.11387,2.11387,2.1137,2.11372,4208227.0
2007-07-09 19:28:00,2.11367,2.11367,2.11341,2.11341,17889547.0
2007-07-09 19:29:00,2.11336,2.1135,2.11315,2.11327,6964331.0
2007-07-09 19:30:00,2.11325,2.11332,2.11321,2.11322,1758630.0
2007-07-09 19:31:00,2.11314,2.11318,2.11278,2.11278,21819841.0
2007-07-09 19:32:00,2.11285,2.11294,2.11276,2.11276,4014193.0
2007-07-09 19:33:00,2.11231,2.11289,2.11231,2.11289,16093520.0
2007-07-09 19:34:00,2.11292,2.1131,2.11288,2.1131,5585068.0
2007-07-09 19:35:00,2.11309,2.11309,2.11289,2.11291,8013867.0
2007-07-09 19:36:00,2.11289,2.11289,2.11265,2.11277,1064104.0
2007-07-09 19:37:00,2.11279,2.11293,2.11276,2.11276,13439017.0
2007-07-09 19:38:00,2.11277,2.11307,2.11277,2.11307,2502448.0
2007-07-09 19:39:00,2.11326,2.11326,2.1124,2.11254,2289771.0
2007-07-09 19:40:00,2.11256,2.11273,2.11236,2.1126,7590694.0
2007-07-09 19:41:00,2.11257,2.11257,2.11234,2.11253,3364372.0
2007-07-09 19:42:00,2.1126,2.1128,2.11254,2.11254,14068209.0
2007-07-09 19:43:00,2.1123,2.11244,2.11207,2.11244,11219099.0
2007-07-09 19:44:00,2.11258,2.11287,2.11258,2.11284,3287197.0
2007-07-09 19:45:00,2.11289,2.11289,2.11267,2.11289,8819877.0
2007-07-09 19:46:00,2.11288,2.11288,2.11271,2.11282,12316348.0
2007-07-09 19:47:00,2.11279,2.113,2.11279,2.11296,7582336.0
2007-07-09 19:48:00,2.11311,2.11357,2.11311,2.11357,891021.0
2007-07-09 19:49:00,2.11367,2.1138,2.11359,2.11373,2048621.0
2007-07-09 19:50:00,2.11375,2.11375,2.11297,2.11329,12730234.0
2007-07-09 19:51:00,2.11334,2.11334,2.11299,2.11309,1946524.0
2007-07-09 19:52:00,2.11302,2.11327,2.11302,2.11311,8923575.0
2007-07-09 19:53:00,2.11307,2.1132,2.113,2.1132,5792587.0
2007-07-09 19:54:00,2.11335,2.11356,2.11321,2.11355,5161236.0
2007-07-09 19:55:00,2.11371,2.11375,2.11371,2.11372,15333794.0
2007-07-09 19:56:00,2.11376,2.11376,2.11351,2.11351,3631310.0
2007-07-09 19:57:00,2.11328,2.11347,2.11328,2.11346,7431575.0
2007-07-09 19:58:00,2.11336,2.11336,2.11283,2.11283,4974181.0
2007-07-09 19:59:00,2.11289,2.11296,2.11274,2.11283,11210098.0
2007-07-09 20:00:00,2.11279,2.11279,2.11263,2.11263,14053169.0
2007-07-09 20:01:00,2.11268,2.1128,2.11261,2.11268,7073970.0
2007-07-09 20:02:00,2.11282,2.11282,2.11255,2.11255,15149129.0
2007-07-09 20:03:00,2.11255,2.11255,2.11223,2.11241,4567038.0
2007-07-09 20:04:00,2.1126,2.11289,2.1126,2.11289,7530882.0
2007-07-09 20:05:00,2.11293,2.11296,2.11276,2.11276,11208939.0
2007-07-09 20:06:00,2.11222,2.1126,2.11219,2.11219,3484094.0
2007-07-09 20:07:00,2.11192,2.11196,2.11164,2.11196,9115385.0
2007-07-09 20:08:00,2.11217,2.11237,2.11217,2.11237,9407429.0
2007-07-09 20:09:00,2.11235,2.11254,2.11235,2.11242,873729.0
2007-07-09 20:10:00,2.11234,2.11234,2.11205,2.11206,1713044.0
2007-07-09 20:11:00,2.11207,2.11223,2.112,2.11223,2988126.0
2007-07-09 20:12:00,2.11235,2.11253,2.11226,2.11246,2134386.0
2007-07-09 20:13:00,2.11252,2.11276,2.11204,2.11204,1057454.0
2007-07-09 20:14:00,2.11255,2.11262,2.11246,2.11259,7990626.0
2007-07-09 20:15:00,2.11254,2.11258,2.11249,2.11257,25911154.0
2007-07-09 20:16:00,2.11253,2.11267,2.11252,2.11252,788951.0
2007-07-09 20:17:00,2.11241,2.11243,2.11227,2.11235,5153569.0
2007-07-09 20:18:00,2.11232,2.11232,2.1121,2.11219,8809545.0
2007-07-09 20:19:00,2.11216,2.1122,2.11195,2.11195,4192379.0
2007-07-09 20:20:00,2.11194,2.11194,2.11165,2.11188,11251522.0
2007-07-09 20:21:00,2.11211,2.11225,2.11211,2.11211,3561656.0
2007-07-09 20:22:00,2.1121,2.1124,2.1121,2.1124,3398147.0
2007-07-09 20:23:00,2.1123,2.1123,2.11193,2.11205,9101490.0
2007-07-09 20:24:00,2.11206,2.11206,2.11179,2.1118,2487440.0
2007-07-09 20:25:00,2.11184,2.11207,2.11184,2.11207,45919377.0
2007-07-09 20:26:00,2.11217,2.11231,2.11199,2.11199,4284800.0
2007-07-09 20:27:00,2.11186,2.11199,2.11155,2.11155,4502947.0
2007-07-09 20:28:00,2.11144,2.11183,2.11144,2.11183,5090661.0
2007-07-09 20:29:00,2.11193,2.11204,2.11179,2.11196,13254417.0
2007-07-09 20:30:00,2.11198,2.11224,2.11198,2.11207,9191020.0
2007-07-09 20:31:00,2.11226,2.11239,2.11223,2.11223,6783947.0
2007-07-09 20:32:00,2.11221,2.11221,2.11202,2.1121,9129528.0
2007-07-09 20:33:00,2.11208,2.11233,2.11204,2.11233,7419352.0
2007-07-09 20:34:00,2.11224,2.11241,2.11215,2.11241,2779334.0
2007-07-09 20:35:00,2.11238,2.11241,2.11223,2.11241,19040955.0
2007-07-09 20:36:00,2.11227,2.11256,2.11227,2.11239,2564748.0
2007-07-09 20:37:00,2.1124,2.11249,2.11228,2.11228,14146361.0
2007-07-09 20:38:00,2.11224,2.11224,2.11194,2.11197,5943259.0
2007-07-09 20:39:00,2.11186,2.11186,2.11172,2.11172,10470780.0
2007-07-09 20:40:00,2.11161,2.1117,2.11161,2.1117,5086552.0
2007-07-09 20:41:00,2.11186,2.1119,2.11169,2.11183,26831765.0
2007-07-09 20:42:00,2.11198,2.11214,2.11198,2.11212,3872628.0
2007-07-09 20:43:00,2.11217,2.1122,2.11213,2.11213,1406952.0
2007-07-09 20:44:00,2.11219,2.11224,2.11209,2.11216,5264085.0
2007-07-09 20:45:00,2.1122,2.1122,2.11206,2.11206,1613992.0
2007-07-09 20:46:00,2.11188,2.11202,2.11175,2.11183,6209952.0
2007-07-09 20:47:00,2.1118,2.11189,2.11175,2.11175,7855479.0
2007-07-09 20:48:00,2.1119,2.11209,2.11051,2.11207,13712071.0
2007-07-09 20:49:00,2.11201,2.11203,2.11163,2.11163,22039754.0
2007-07-09 20:50:00,2.11188,2.11203,2.11187,2.11196,839484.0
2007-07-09 20:51:00,2.11195,2.11197,2.1117,2.11197,3644034.0
2007-07-09 20:52:00,2.11207,2.11222,2.11201,2.11205,7552409.0
2007-07-09 20:53:00,2.11197,2.112,2.11181,2.11197,735406.0
2007-07-09 20:54:00,2.11192,2.11192,2.11171,2.11176,3238293.0
2007-07-09 20:55:00,2.11181,2.11183,2.11161,2.11176,7591472.0
2007-07-09 20:56:00,2.11169,2.11185,2.11164,2.11164,1467990.0
2007-07-09 20:57:00,2.11171,2.11186,2.11169,2.11186,6745349.0
2007-07-09 20:58:00,2.11188,2.112,2.11183,2.11189,2048787.0
2007-07-09 20:59:00,2.11182,2.11186,2.11169,2.11186,4698037.0
2007-07-09 21:00:00,2.11188,2.11198,2.11177,2.11189,9666395.0
2007-07-09 21:01:00,2.11201,2.11207,2.11198,2.11198,6152518.0
2007-07-09 21:02:00,2.11211,2.11226,2.11205,2.11205,8566402.0
2007-07-09 21:03:00,2.11211,2.11222,2.11208,2.11216,4794175.0
2007-07-09 21:04:00,2.11216,2.11241,2.11216,2.11241,17920624.0
2007-07-09 21:05:00,2.11235,2.11251,2.11235,2.11251,4733487.0
2007-07-09 21:06:00,2.1125,2.1125,2.11232,2.11238,7049770.0
2007-07-09 21:07:00,2.1124,2.11251,2.11235,2.11251,13398883.0
2007-07-09 21:08:00,2.11238,2.11238,2.11213,2.11223,25397932.0
2007-07-09 21:09:00,2.11226,2.11249,2.11226,2.11229,17166616.0
2007-07-09 21:10:00,2.11219,2.11219,2.11181,2.11181,4576149.0
2007-07-09 21:11:00,2.11184,2.11184,2.11153,2.11153,16964410.0
2007-07-09 21:12:00,2.11156,2.112,2.11125,2.112,5458502.0
2007-07-09 21:13:00,2.11198,2.11213,2.11197,2.11202,18549311.0
2007-07-09 21:14:00,2.11206,2.11224,2.11194,2.11224,1726631.0
2007-07-09 21:15:00,2.11222,2.11227,2.11175,2.11175,3943302.0
2007-07-09 21:16:00,2.11206,2.11213,2.11185,2.11213,3338386.0
2007-07-09 21:18:00,2.11217,2.11229,2.11212,2.1122,1637271.0
2007-07-09 21:19:00,2.11188,2.11246,2.11188,2.11246,11458670.0
2007-07-09 21:20:00,2.11246,2.11293,2.11246,2.11291,9757438.0
2007-07-09 21:21:00,2.1128,2.1128,2.11252,2.11265,18293917.0
2007-07-09 21:22:00,2.1127,2.11307,2.1127,2.11307,3964079.0
2007-07-09 21:23:00,2.11305,2.11305,2.11289,2.11289,2079430.0
2007-07-09 21:24:00,2.11289,2.11289,2.11277,2.11281,5891001.0
2007-07-09 21:25:00,2.11275,2.11287,2.11268,2.11282,14018981.0
2007-07-09 21:26:00,2.11285,2.11305,2.11285,2.11304,205043.0
2007-07-09 21:27:00,2.1131,2.11325,2.1131,2.11317,5346820.0
2007-07-09 21:28:00,2.11301,2.11318,2.11279,2.11279,2206377.0
2007-07-09 21:29:00,2.11281,2.11281,2.1125,2.1126,4344354.0
2007-07-09 21:30:00,2.11273,2.11309,2.11261,2.11302,13853592.0
2007-07-09 21:31:00,2.11314,2.11345,2.11314,2.11328,6405631.0
2007-07-09 21:32:00,2.11341,2.11356,2.11338,2.11338,4951261.0
2007-07-09 21:33:00,2.11317,2.11339,2.1131,2.11339,8024569.0
2007-07-09 21:34:00,2.11356,2.11377,2.11356,2.11377,711517.0
2007-07-09 21:35:00,2.11358,2.11377,2.11358,2.11361,5194044.0
2007-07-09 21:36:00,2.11373,2.11397,2.11373,2.11376,51716437.0
2007-07-09 21:37:00,2.11398,2.11398,2.11362,2.11363,7810703.0
2007-07-09 21:38:00,2.11347,2.11356,2.11336,2.11356,10832639.0
2007-07-09 21:39:00,2.11363,2.1137,2.11352,2.11352,13792973.0
2007-07-09 21:40:00,2.11341,2.11356,2.11324,2.11356,2650036.0
2007-07-09 21:41:00,2.11377,2.11397,2.11376,2.11376,4106595.0
2007-07-09 21:42:00,2.11368,2.11371,2.11349,2.11349,5428563.0
2007-07-09 21:43:00,2.11355,2.11374,2.11355,2.11362,1713123.0
2007-07-09 21:44:00,2.11368,2.11371,2.11359,2.1136,859451.0
2007-07-09 21:45:00,2.11363,2.11368,2.11354,2.11368,2728079.0
2007-07-09 21:46:00,2.11372,2.11387,2.1137,2.1138,4679911.0
2007-07-09 21:47:00,2.11385,2.11389,2.11385,2.11385,2226798.0
2007-07-09 21:48:00,2.11372,2.11395,2.11372,2.11395,7883122.0
2007-07-09 21:49:00,2.11352,2.11405,2.11352,2.11405,4114652.0
2007-07-09 21:50:00,2.11391,2.11391,2.11383,2.11383,63181.0
2007-07-09 21:51:00,2.11363,2.11387,2.11363,2.11367,4050687.0
2007-07-09 21:52:00,2.1135,2.11352,2.11303,2.11352,1797939.0
2007-07-09 21:53:00,2.11364,2.1139,2.11364,2.1139,12742280.0
2007-07-09 21:54:00,2.1139,2.11391,2.11356,2.11388,5845609.0
2007-07-09 21:55:00,2.11368,2.11368,2.1134,2.11352,16788485.0
2007-07-09 21:56:00,2.11369,2.11411,2.11369,2.11379,10760787.0
2007-07-09 21:57:00,2.11381,2.11403,2.11381,2.11403,1822238.0
2007-07-09 21:58:00,2.11412,2.11439,2.11412,2.11432,6978533.0
2007-07-09 21:59:00,2.11434,2.11465,2.11409,2.11409,3910316.0
2007-07-09 22:00:00,2.11434,2.11434,2.11412,2.11415,3820990.0
2007-07-09 22:01:00,2.1141,2.1141,2.11395,2.11395,1428915.0
2007-07-09 22:02:00,2.11379,2.11408,2.11374,2.11398,9818773.0
2007-07-09 22:03:00,2.11421,2.1143,2.11412,2.1143,10584271.0
2007-07-09 22:04:00,2.11417,2.11426,2.11395,2.11411,3395740.0
2007-07-09 22:05:00,2.11412,2.11412,2.11395,2.11396,7976378.0
2007-07-09 22:06:00,2.11394,2.11413,2.11392,2.11413,407219.0
2007-07-09 22:07:00,2.11403,2.11412,2.11391,2.11412,4638646.0
2007-07-09 22:08:00,2.11373,2.11417,2.11373,2.11414,15817797.0
2007-07-09 22:09:00,2.11415,2.11425,2.11409,2.11423,6878057.0
2007-07-09 22:10:00,2.11421,2.11441,2.11421,2.11425,5671924.0
2007-07-09 22:11:00,2.11424,2.11424,2.11374,2.11374,6771065.0
2007-07-09 22:12:00,2.1142,2.11438,2.1142,2.11423,7578346.0
2007-07-09 22:13:00,2.11428,2.11428,2.11405,2.11427,4524295.0
2007-07-09 22:14:00,2.11424,2.11446,2.11413,2.11446,4842225.0
2007-07-09 22:15:00,2.11465,2.11475,2.11452,2.11452,3494429.0
2007-07-09 22:16:00,2.11426,2.11426,2.11396,2.11419,4359942.0
2007-07-09 22:17:00,2.11407,2.1142,2.11407,2.11408,12686201.0
2007-07-09 22:18:00,2.114,2.114,2.11388,2.11398,3550472.0
2007-07-09 22:19:00,2.11379,2.11379,2.11313,2.11313,27009880.0
2007-07-09 22:20:00,2.1135,2.11355,2.11345,2.11355,1829646.0
2007-07-09 22:21:00,2.11349,2.11349,2.11327,2.11349,5320894.0
2007-07-09 22:22:00,2.11355,2.11359,2.11352,2.11355,1782458.0
2007-07-09 22:23:00,2.11358,2.11398,2.11358,2.11398,7210406.0
2007-07-09 22:24:00,2.11399,2.11411,2.11394,2.11396,5534329.0
2007-07-09 22:25:00,2.114,2.11421,2.11397,2.11418,2489700.0
2007-07-09 22:26:00,2.11428,2.11428,2.11411,2.11411,1145262.0
2007-07-09 22:27:00,2.11426,2.11447,2.11426,2.11437,4158507.0
2007-07-09 22:28:00,2.11444,2.11452,2.11435,2.11436,4818158.0
2007-07-09 22:29:00,2.11442,2.11455,2.11436,2.1145,9437615.0
2007-07-09 22:30:00,2.11442,2.11442,2.11426,2.11432,4837639.0
2007-07-09 22:31:00,2.11424,2.11438,2.11407,2.11438,4490215.0
2007-07-09 22:32:00,2.11446,2.11449,2.11441,2.11441,7444274.0
2007-07-09 22:33:00,2.11432,2.11432,2.1141,2.1141,2890185.0
2007-07-09 22:34:00,2.11418,2.11425,2.11405,2.11425,1052555.0
2007-07-09 22:35:00,2.11434,2.11468,2.11434,2.11441,20592224.0
2007-07-09 22:36:00,2.11448,2.11448,2.11425,2.11425,5699042.0
2007-07-09 22:37:00,2.11425,2.11445,2.11425,2.11445,21772548.0
2007-07-09 22:38:00,2.11451,2.11461,2.1145,2.1145,7966209.0
2007-07-09 22:39:00,2.11421,2.1147,2.11421,2.1147,2781856.0
2007-07-09 22:40:00,2.11467,2.1147,2.11446,2.11446,2075044.0
2007-07-09 22:41:00,2.11441,2.1148,2.11441,2.1148,31713954.0
2007-07-09 22:42:00,2.11477,2.11487,2.11464,2.11487,2936049.0
2007-07-09 22:43:00,2.11477,2.11498,2.11477,2.11498,3193495.0
2007-07-09 22:44:00,2.11492,2.11494,2.11475,2.11494,3511141.0
2007-07-09 22:45:00,2.1149,2.1149,2.11472,2.11482,5630570.0
2007-07-09 22:46:00,2.11473,2.11489,2.11455,2.11489,2823554.0
2007-07-09 22:47:00,2.11462,2.11527,2.11462,2.11527,3246198.0
2007-07-09 22:48:00,2.11525,2.11533,2.11511,2.11533,2977040.0
2007-07-09 22:49:00,2.11535,2.11546,2.11521,2.11546,25730048.0
2007-07-09 22:50:00,2.11549,2.11552,2.11545,2.11552,3704552.0
2007-07-09 22:51:00,2.1154,2.11566,2.1154,2.11542,32149765.0
2007-07-09 22:52:00,2.1154,2.1154,2.11521,2.1154,3179757.0
2007-07-09 22:53:00,2.11542,2.11545,2.11528,2.1154,6022195.0
2007-07-09 22:54:00,2.11539,2.11551,2.11532,2.11551,9932132.0
2007-07-09 22:55:00,2.11543,2.11548,2.11529,2.11538,30125191.0
2007-07-09 22:56:00,2.11535,2.11541,2.11522,2.11541,2630790.0
2007-07-09 22:57:00,2.11538,2.11541,2.11522,2.11522,4794305.0
2007-07-09 22:58:00,2.11523,2.11528,2.11512,2.11528,2105481.0
2007-07-09 22:59:00,2.11528,2.11537,2.11514,2.11522,3674845.0
2007-07-09 23:00:00,2.1152,2.11522,2.11506,2.11513,12548001.0
2007-07-09 23:01:00,2.11501,2.11502,2.11479,2.11481,13944435.0
2007-07-09 23:02:00,2.11477,2.11491,2.11477,2.11483,3102405.0
2007-07-09 23:03:00,2.11501,2.11501,2.1146,2.11488,3510611.0
2007-07-09 23:04:00,2.11488,2.11511,2.11488,2.11511,3435274.0
2007-07-09 23:05:00,2.11506,2.11506,2.11346,2.11481,2983266.0
2007-07-09 23:06:00,2.11478,2.11496,2.11478,2.11496,7334772.0
2007-07-09 23:07:00,2.11514,2.11523,2.11495,2.11495,6183241.0
2007-07-09 23:08:00,2.11509,2.11537,2.11509,2.11522,12837416.0
2007-07-09 23:09:00,2.11508,2.11511,2.11489,2.11511,2228125.0
2007-07-09 23:10:00,2.11519,2.11519,2.11514,2.11514,3273511.0
2007-07-09 23:11:00,2.11503,2.11503,2.11467,2.11467,4817473.0
2007-07-09 23:12:00,2.11478,2.11478,2.11465,2.11467,3504459.0
2007-07-09 23:13:00,2.11469,2.11484,2.11458,2.11484,2633844.0
2007-07-09 23:14:00,2.11492,2.11514,2.11492,2.11514,543050.0
2007-07-09 23:15:00,2.11519,2.11519,2.11513,2.11516,4862322.0
2007-07-09 23:16:00,2.11522,2.11528,2.11511,2.11511,4838504.0
2007-07-09 23:17:00,2.1149,2.11492,2.11473,2.11492,4847825.0
2007-07-09 23:18:00,2.11508,2.11522,2.11494,2.11494,810433.0
2007-07-09 23:19:00,2.11489,2.11489,2.11431,2.11449,13051267.0
2007-07-09 23:20:00,2.11448,2.11468,2.11448,2.11454,1065790.0
2007-07-09 23:21:00,2.11452,2.11465,2.1145,2.1145,6061329.0
2007-07-09 23:22:00,2.11445,2.11451,2.11435,2.11442,24447847.0
2007-07-09 23:23:00,2.11436,2.11436,2.11384,2.11429,5524687.0
2007-07-09 23:24:00,2.1142,2.11438,2.1142,2.11431,11122687.0
2007-07-09 23:25:00,2.11436,2.11437,2.11418,2.11437,16219117.0
2007-07-09 23:26:00,2.11426,2.1148,2.11426,2.11475,8434247.0
2007-07-09 23:27:00,2.11469,2.11488,2.11465,2.11483,28461126.0
2007-07-09 23:28:00,2.11493,2.11507,2.11486,2.11486,7210708.0
2007-07-09 23:29:00,2.11479,2.11479,2.1145,2.11457,23865287.0
2007-07-09 23:30:00,2.11442,2.11442,2.11372,2.11376,3780663.0
2007-07-09 23:31:00,2.11362,2.11377,2.11359,2.11373,14350446.0
2007-07-09 23:32:00,2.11378,2.11383,2.11341,2.11341,34947294.0
2007-07-09 23:33:00,2.11343,2.11343,2.11315,2.11338,11203868.0
2007-07-09 23:34:00,2.11359,2.11378,2.11359,2.11372,2346857.0
2007-07-09 23:35:00,2.1138,2.11384,2.11374,2.11384,15059426.0
2007-07-09 23:36:00,2.11343,2.11399,2.11343,2.11399,8173998.0
2007-07-09 23:38:00,2.11385,2.11385,2.11373,2.11373,2688383.0
2007-07-09 23:39:00,2.11366,2.11366,2.11353,2.11364,4493913.0
2007-07-09 23:40:00,2.11379,2.11386,2.11376,2.11386,13788380.0
2007-07-09 23:41:00,2.11386,2.11399,2.11353,2.11396,4280831.0
2007-07-09 23:42:00,2.11381,2.11393,2.11363,2.11393,3733977.0
2007-07-09 23:43:00,2.11383,2.11383,2.11364,2.11364,6988573.0
2007-07-09 23:44:00,2.11375,2.11394,2.11375,2.11384,5635986.0
2007-07-09 23:45:00,2.1138,2.1138,2.11323,2.11364,5051536.0
2007-07-09 23:46:00,2.11373,2.11402,2.11344,2.11402,4097980.0
2007-07-09 23:47:00,2.11392,2.11392,2.11371,2.11374,14817475.0
2007-07-09 23:48:00,2.11365,2.11383,2.11364,2.11377,4919910.0
2007-07-09 23:49:00,2.1137,2.1137,2.11322,2.11346,3964136.0
2007-07-09 23:50:00,2.11333,2.11336,2.11295,2.11336,10629569.0
2007-07-09 23:51:00,2.11333,2.11333,2.11326,2.11326,2292646.0
2007-07-09 23:52:00,2.1132,2.11322,2.11302,2.11315,2191335.0
2007-07-09 23:53:00,2.11317,2.11317,2.113,2.11306,13841011.0
2007-07-09 23:54:00,2.11284,2.11317,2.11261,2.11261,7120444.0
2007-07-09 23:55:00,2.11261,2.11319,2.11261,2.11319,21068273.0
2007-07-09 23:56:00,2.11317,2.11317,2.11293,2.11313,6623589.0
2007-07-09 23:57:00,2.11314,2.11332,2.11308,2.11313,19071305.0
2007-07-09 23:58:00,2.11324,2.11328,2.11315,2.11325,5549303.0
2007-07-09 23:59:00,2.11331,2.11331,2.11313,2.11329,1605594.0
2007-07-10 00:00:00,2.1132,2.1132,2.11309,2.1132,3799512.0
2007-07-10 00:01:00,2.1132,2.1132,2.11301,2.11301,1763377.0
2007-07-10 00:02:00,2.11304,2.11352,2.113,2.11352,5454268.0
2007-07-10 00:03:00,2.11361,2.11382,2.11361,2.11376,4280592.0
2007-07-10 00:04:00,2.1139,2.11407,2.11382,2.11386,1145806.0
2007-07-10 00:05:00,2.11399,2.11502,2.11399,2.11502,1106266.0
2007-07-10 00:06:00,2.11494,2.11496,2.11449,2.11449,7805087.0
2007-07-10 00:07:00,2.11437,2.11437,2.11407,2.11407,4925886.0
2007-07-10 00:08:00,2.11406,2.11426,2.11389,2.11426,7680899.0
2007-07-10 00:09:00,2.11426,2.11439,2.11405,2.11405,47473895.0
2007-07-10 00:10:00,2.11439,2.11439,2.11395,2.11412,2245280.0
2007-07-10 00:11:00,2.11402,2.11402,2.1137,2.1137,8574901.0
2007-07-10 00:12:00,2.11369,2.11369,2.11341,2.11341,3979649.0
2007-07-10 00:13:00,2.11339,2.11339,2.11296,2.11298,18743347.0
2007-07-10 00:14:00,2.11305,2.11333,2.11304,2.11333,6177896.0
2007-07-10 00:15:00,2.11316,2.11316,2.11281,2.11304,4130803.0
2007-07-10 00:16:00,2.11302,2.11322,2.1129,2.11322,5648303.0
2007-07-10 00:17:00,2.11336,2.11346,2.11336,2.11336,10695035.0
2007-07-10 00:18:00,2.11331,2.11331,2.11305,2.11305,3452466.0
2007-07-10 00:19:00,2.11287,2.11291,2.11275,2.11288,1203136.0
2007-07-10 00:20:00,2.11298,2.11327,2.11298,2.11313,2783982.0
2007-07-10 00:21:00,2.1131,2.11335,2.1131,2.11332,32507948.0
2007-07-10 00:22:00,2.11342,2.1135,2.11331,2.11333,21731382.0
2007-07-10 00:23:00,2.11326,2.11328,2.11311,2.11311,17515254.0
2007-07-10 00:24:00,2.11314,2.11314,2.1128,2.1131,5910643.0
2007-07-10 00:25:00,2.11319,2.1133,2.1131,2.11321,2483661.0
2007-07-10 00:26:00,2.11324,2.11324,2.11313,2.11324,8803988.0
2007-07-10 00:27:00,2.11305,2.11327,2.11295,2.1131,23311554.0
2007-07-10 00:28:00,2.1132,2.11367,2.1132,2.11367,14044270.0
2007-07-10 00:29:00,2.11365,2.11365,2.11331,2.11331,6287557.0
2007-07-10 00:30:00,2.11322,2.11327,2.11302,2.11302,1588111.0
2007-07-10 00:31:00,2.11297,2.11309,2.11294,2.11305,5085626.0
2007-07-10 00:32:00,2.1131,2.11336,2.11303,2.11336,7800258.0
2007-07-10 00:33:00,2.11332,2.11335,2.11326,2.11335,16921271.0
2007-07-10 00:34:00,2.11338,2.11338,2.11308,2.11308,10154448.0
2007-07-10 00:35:00,2.11308,2.11309,2.11289,2.1129,10134801.0
2007-07-10 00:36:00,2.11297,2.11331,2.11297,2.11308,2064122.0
2007-07-10 00:37:00,2.11326,2.11336,2.11326,2.11329,4066020.0
2007-07-10 00:38:00,2.11329,2.11334,2.11314,2.11314,3988055.0
2007-07-10 00:39:00,2.1131,2.1131,2.11297,2.11299,10140945.0
2007-07-10 00:40:00,2.11294,2.11314,2.11294,2.11314,25341172.0
2007-07-10 00:41:00,2.11318,2.11341,2.11318,2.11335,7360599.0
2007-07-10 00:42:00,2.1133,2.11343,2.11307,2.11343,8721884.0
2007-07-10 00:43:00,2.11336,2.11341,2.11332,2.11339,3916307.0
2007-07-10 00:44:00,2.11338,2.11338,2.11293,2.11323,18869957.0
2007-07-10 00:46:00,2.11319,2.11331,2.1131,2.11331,7217512.0
2007-07-10 00:47:00,2.11318,2.11318,2.11282,2.11292,4411237.0
2007-07-10 00:48:00,2.11308,2.11324,2.11306,2.11324,12326757.0
2007-07-10 00:50:00,2.11326,2.11337,2.11302,2.11334,4705435.0
2007-07-10 00:51:00,2.11333,2.11333,2.11319,2.11319,5184793.0
2007-07-10 00:52:00,2.11316,2.11316,2.11255,2.11291,2985398.0
2007-07-10 00:53:00,2.11302,2.1133,2.11302,2.11312,4426576.0
2007-07-10 00:54:00,2.11327,2.11354,2.1132,2.1132,1642810.0
2007-07-10 00:55:00,2.11334,2.11334,2.11315,2.11319,7744478.0
2007-07-10 00:56:00,2.11318,2.11318,2.11297,2.11304,12054563.0
2007-07-10 00:57:00,2.11303,2.11315,2.11295,2.11295,16071763.0
2007-07-10 00:58:00,2.11292,2.11294,2.11249,2.11249,6954725.0
2007-07-10 00:59:00,2.1128,2.11286,2.11273,2.11286,5153532.0
2007-07-10 01:00:00,2.113,2.11301,2.11289,2.11289,2897392.0
2007-07-10 01:01:00,2.11285,2.1132,2.11285,2.11315,4975359.0
2007-07-10 01:02:00,2.11315,2.11317,2.11303,2.11303,5428417.0
2007-07-10 01:03:00,2.11309,2.11309,2.11303,2.11306,9568679.0
2007-07-10 01:04:00,2.11313,2.11314,2.11296,2.11311,24825818.0
2007-07-10 01:05:00,2.11324,2.11332,2.11318,2.11324,4419749.0
2007-07-10 01:06:00,2.11328,2.11328,2.11298,2.11298,3712341.0
2007-07-10 01:07:00,2.11296,2.11314,2.11278,2.11278,7430457.0
2007-07-10 01:08:00,2.1132,2.1135,2.1132,2.1135,5624970.0
2007-07-10 01:09:00,2.11368,2.11368,2.1136,2.11364,12188494.0
2007-07-10 01:10:00,2.11362,2.11376,2.11362,2.11365,601529.0
2007-07-10 01:11:00,2.11345,2.11345,2.11312,2.11315,13375156.0
2007-07-10 01:12:00,2.11316,2.11322,2.11316,2.11322,2268355.0
2007-07-10 01:13:00,2.11331,2.11347,2.11331,2.11335,6012045.0
2007-07-10 01:14:00,2.11328,2.11343,2.11317,2.11333,13384356.0
2007-07-10 01:15:00,2.11329,2.11337,2.11319,2.11335,23860078.0
2007-07-10 01:16:00,2.11362,2.11373,2.11356,2.11373,1405689.0
2007-07-10 01:17:00,2.11369,2.11391,2.11369,2.11385,8226737.0
2007-07-10 01:18:00,2.11389,2.114,2.11375,2.11375,4026625.0
2007-07-10 01:19:00,2.11359,2.11359,2.11337,2.11352,6472035.0
2007-07-10 01:20:00,2.11358,2.11358,2.11336,2.1135,2590553.0
2007-07-10 01:21:00,2.11346,2.11359,2.11344,2.11359,24452581.0
2007-07-10 01:22:00,2.11366,2.11396,2.11356,2.11389,7469990.0
2007-07-10 01:23:00,2.11393,2.11408,2.11393,2.11407,2053698.0
2007-07-10 01:24:00,2.1142,2.11431,2.11417,2.11419,9127616.0
2007-07-10 01:25:00,2.11404,2.11404,2.11393,2.11393,2043352.0
2007-07-10 01:26:00,2.1137,2.11399,2.1137,2.11393,8597261.0
2007-07-10 01:27:00,2.11412,2.11414,2.11397,2.11401,3098003.0
2007-07-10 01:28:00,2.11417,2.11422,2.11409,2.11418,18799976.0
2007-07-10 01:29:00,2.11411,2.11411,2.11355,2.11355,9736380.0
2007-07-10 01:30:00,2.11341,2.1143,2.11341,2.1143,3991886.0
2007-07-10 01:31:00,2.11427,2.11427,2.11379,2.1138,7738007.0
2007-07-10 01:32:00,2.11374,2.11456,2.11374,2.11456,4534122.0
2007-07-10 01:33:00,2.11464,2.11474,2.11457,2.11467,3365628.0
2007-07-10 01:34:00,2.11466,2.11472,2.11435,2.11455,6119451.0
2007-07-10 01:35:00,2.11449,2.11449,2.11435,2.11435,2932327.0
2007-07-10 01:36:00,2.11441,2.11458,2.11441,2.11458,2954720.0
2007-07-10 01:37:00,2.11456,2.11456,2.11419,2.11436,5619731.0
2007-07-10 01:38:00,2.11467,2.11478,2.11467,2.11475,2604762.0
2007-07-10 01:39:00,2.11469,2.11469,2.11401,2.11401,2968046.0
2007-07-10 01:40:00,2.11419,2.11472,2.11419,2.11472,17867997.0
2007-07-10 01:41:00,2.11487,2.11497,2.11484,2.11484,4935383.0
2007-07-10 01:42:00,2.11488,2.11488,2.11455,2.11486,2154437.0
2007-07-10 01:43:00,2.11493,2.11509,2.1149,2.11496,4884715.0
2007-07-10 01:44:00,2.11515,2.11537,2.11508,2.11537,5258727.0
2007-07-10 01:45:00,2.1153,2.1155,2.11527,2.1155,3597411.0
2007-07-10 01:46:00,2.1155,2.11551,2.11543,2.11543,2537372.0
2007-07-10 01:47:00,2.11546,2.11546,2.11493,2.11503,2930119.0
2007-07-10 01:48:00,2.1149,2.1152,2.1149,2.11504,3988059.0
2007-07-10 01:50:00,2.11518,2.11518,2.11518,2.11518,214929.0
2007-07-10 01:51:00,2.1152,2.11524,2.11508,2.11514,7255890.0
2007-07-10 01:52:00,2.11511,2.11511,2.11479,2.11479,3770808.0
2007-07-10 01:53:00,2.1148,2.11483,2.11452,2.11483,9518354.0
2007-07-10 01:54:00,2.11508,2.11522,2.11481,2.11511,22038517.0
2007-07-10 01:55:00,2.11511,2.11513,2.11498,2.11498,28617753.0
2007-07-10 01:56:00,2.11499,2.11499,2.11487,2.11496,2990443.0
2007-07-10 01:57:00,2.11486,2.11486,2.1146,2.1147,13875662.0
2007-07-10 01:58:00,2.11469,2.11472,2.11455,2.11463,3350092.0
2007-07-10 01:59:00,2.11474,2.11474,2.11474,2.11474,462518.0
2007-07-10 02:00:00,2.11479,2.11479,2.11479,2.11479,692276.0
2007-07-10 02:01:00,2.11462,2.11465,2.11439,2.11465,3314298.0
2007-07-10 02:02:00,2.11478,2.11509,2.11478,2.11509,14747226.0
2007-07-10 02:03:00,2.115,2.115,2.11454,2.1146,3172212.0
2007-07-10 02:04:00,2.11468,2.11508,2.11468,2.11497,29345521.0
2007-07-10 02:05:00,2.11497,2.11509,2.11467,2.11503,24223475.0
2007-07-10 02:06:00,2.11491,2.11504,2.11485,2.11504,9584486.0
2007-07-10 02:07:00,2.11497,2.11497,2.11442,2.11443,3454069.0
2007-07-10 02:08:00,2.11459,2.11493,2.11459,2.11482,7055513.0
2007-07-10 02:10:00,2.11482,2.11482,2.11453,2.11453,6980780.0
2007-07-10 02:11:00,2.11448,2.11473,2.11448,2.11473,3836885.0
2007-07-10 02:12:00,2.11472,2.11472,2.11446,2.11472,2722653.0
2007-07-10 02:13:00,2.11473,2.11508,2.11473,2.11508,2469704.0
2007-07-10 02:14:00,2.11524,2.11545,2.11524,2.11545,3685491.0
2007-07-10 02:15:00,2.1156,2.11562,2.11553,2.11558,5239864.0
2007-07-10 02:16:00,2.11538,2.11561,2.11536,2.1155,4498724.0
2007-07-10 02:17:00,2.11539,2.11541,2.11526,2.11526,2324849.0
2007-07-10 02:18:00,2.11494,2.11512,2.1149,2.11512,4504730.0
2007-07-10 02:19:00,2.11517,2.11542,2.11517,2.11542,16446978.0
2007-07-10 02:20:00,2.11532,2.11539,2.11527,2.11527,3093971.0
2007-07-10 02:21:00,2.11511,2.11511,2.11478,2.11479,2743298.0
2007-07-10 02:22:00,2.11469,2.11524,2.11469,2.11524,5454987.0
2007-07-10 02:23:00,2.11521,2.11548,2.11521,2.11548,3515212.0
2007-07-10 02:24:00,2.11551,2.11551,2.11535,2.11535,2974564.0
2007-07-10 02:25:00,2.11526,2.11526,2.11487,2.11501,6407801.0
2007-07-10 02:26:00,2.11524,2.11545,2.11524,2.11537,3305144.0
2007-07-10 02:27:00,2.11537,2.11543,2.11532,2.11532,4910780.0
2007-07-10 02:28:00,2.11535,2.11535,2.11509,2.11514,8224922.0
2007-07-10 02:29:00,2.11517,2.1154,2.11506,2.11506,4099290.0
2007-07-10 02:30:00,2.11523,2.11525,2.11508,2.11517,10084289.0
2007-07-10 02:31:00,2.11512,2.11512,2.11495,2.11508,17288923.0
2007-07-10 02:32:00,2.1149,2.1151,2.11485,2.1151,2858990.0
2007-07-10 02:33:00,2.11513,2.11542,2.1151,2.1151,8617944.0
2007-07-10 02:34:00,2.11515,2.11515,2.11488,2.11488,1902386.0
2007-07-10 02:35:00,2.11496,2.11496,2.11475,2.11485,8909338.0
2007-07-10 02:36:00,2.11497,2.11551,2.11497,2.11551,1910773.0
2007-07-10 02:37:00,2.11567,2.11581,2.11564,2.1158,6891770.0
2007-07-10 02:38:00,2.11593,2.11665,2.11593,2.11665,26082752.0
2007-07-10 02:39:00,2.11677,2.11677,2.11652,2.11665,2769461.0
2007-07-10 02:40:00,2.11659,2.11659,2.11644,2.11647,6610186.0
2007-07-10 02:41:00,2.11657,2.11675,2.11657,2.11666,4243914.0
2007-07-10 02:42:00,2.11667,2.11691,2.11667,2.11674,7546773.0
2007-07-10 02:43:00,2.11683,2.11683,2.11667,2.1168,1456519.0
2007-07-10 02:44:00,2.11662,2.11689,2.11662,2.11677,23408298.0
2007-07-10 02:45:00,2.11682,2.11688,2.11665,2.11665,12465639.0
2007-07-10 02:46:00,2.11658,2.11676,2.11658,2.11676,6156727.0
2007-07-10 02:47:00,2.11679,2.11679,2.11677,2.11677,2374744.0
2007-07-10 02:48:00,2.11669,2.11672,2.11654,2.11658,12297863.0
2007-07-10 02:49:00,2.1166,2.1166,2.11637,2.11637,649248.0
2007-07-10 02:50:00,2.11663,2.11674,2.11649,2.11649,12805730.0
2007-07-10 02:51:00,2.11645,2.11645,2.11625,2.11641,5440011.0
2007-07-10 02:52:00,2.11619,2.11679,2.11619,2.11679,8077461.0
2007-07-10 02:53:00,2.11681,2.11681,2.11659,2.11679,3666146.0
2007-07-10 02:54:00,2.11693,2.11718,2.11693,2.11716,4445086.0
2007-07-10 02:55:00,2.11701,2.11701,2.11679,2.11679,26801056.0
2007-07-10 02:56:00,2.11664,2.11667,2.11658,2.11658,10137387.0
2007-07-10 02:57:00,2.1165,2.11667,2.1165,2.11659,5726177.0
2007-07-10 02:58:00,2.11653,2.11653,2.11623,2.11623,4707056.0
2007-07-10 02:59:00,2.11613,2.11613,2.11579,2.11599,2745302.0
2007-07-10 03:00:00,2.11599,2.11619,2.11599,2.11619,5111113.0
2007-07-10 03:01:00,2.11584,2.11635,2.11584,2.11627,6879054.0
2007-07-10 03:02:00,2.11631,2.11676,2.11631,2.11652,37545523.0
2007-07-10 03:03:00,2.1165,2.1165,2.11616,2.11634,11746796.0
2007-07-10 03:04:00,2.11651,2.11675,2.11651,2.11665,7110893.0
2007-07-10 03:05:00,2.11643,2.11643,2.11605,2.11611,1764754.0
2007-07-10 03:06:00,2.11601,2.11659,2.11601,2.11657,4633217.0
2007-07-10 03:07:00,2.11668,2.11668,2.11625,2.11658,1884510.0
2007-07-10 03:08:00,2.11654,2.11664,2.11637,2.11637,5189982.0
2007-07-10 03:09:00,2.11618,2.11655,2.11618,2.11655,4777578.0
2007-07-10 03:10:00,2.1167,2.1168,2.1164,2.1167,5310810.0
2007-07-10 03:11:00,2.11661,2.11661,2.11653,2.11653,11327657.0
2007-07-10 03:12:00,2.11647,2.11659,2.11626,2.11626,4395413.0
2007-07-10 03:13:00,2.11635,2.11642,2.11622,2.11642,6806404.0
2007-07-10 03:14:00,2.11653,2.11662,2.11631,2.11631,2969008.0
2007-07-10 03:15:00,2.1165,2.11657,2.11613,2.11653,20636437.0
2007-07-10 03:16:00,2.11656,2.11656,2.11644,2.11651,3648506.0
2007-07-10 03:17:00,2.11653,2.11658,2.11644,2.11644,8171912.0
2007-07-10 03:18:00,2.11643,2.11652,2.11642,2.11643,6893238.0
2007-07-10 03:19:00,2.11641,2.11648,2.1163,2.11638,23115179.0
2007-07-10 03:20:00,2.11647,2.11649,2.1164,2.11647,9923617.0
2007-07-10 03:21:00,2.11641,2.11646,2.11633,2.11644,4387783.0
2007-07-10 03:22:00,2.11638,2.11646,2.11622,2.11646,3925488.0
2007-07-10 03:23:00,2.11633,2.1164,2.11629,2.11629,2011620.0
2007-07-10 03:24:00,2.11629,2.11647,2.11629,2.11647,9271614.0
2007-07-10 03:25:00,2.11642,2.11664,2.11642,2.11664,9507908.0
2007-07-10 03:26:00,2.11654,2.11654,2.11614,2.11619,17321398.0
2007-07-10 03:27:00,2.11632,2.11643,2.11624,2.11631,8448238.0
2007-07-10 03:28:00,2.11635,2.11642,2.11632,2.11632,5648812.0
2007-07-10 03:29:00,2.11625,2.11627,2.11612,2.11612,1568039.0
2007-07-10 03:30:00,2.11614,2.11614,2.11602,2.11602,6414563.0
2007-07-10 03:31:00,2.11583,2.11586,2.11563,2.11586,15530543.0
2007-07-10 03:32:00,2.11603,2.11641,2.11603,2.11634,16549741.0
2007-07-10 03:33:00,2.11646,2.11656,2.11636,2.11656,9728165.0
2007-07-10 03:34:00,2.11652,2.11659,2.11641,2.11647,2547869.0
2007-07-10 03:35:00,2.11646,2.11665,2.11645,2.11665,5573974.0
2007-07-10 03:36:00,2.11661,2.11695,2.11661,2.11695,17143598.0
2007-07-10 03:37:00,2.11695,2.11702,2.11688,2.11696,20635630.0
2007-07-10 03:38:00,2.1168,2.1168,2.11646,2.11662,33950860.0
2007-07-10 03:39:00,2.11667,2.11667,2.11619,2.11619,2765121.0
2007-07-10 03:40:00,2.11628,2.11665,2.11628,2.11665,1127587.0
2007-07-10 03:41:00,2.11675,2.11695,2.11675,2.1169,3194066.0
2007-07-10 03:42:00,2.11686,2.11686,2.11671,2.11671,10312442.0
2007-07-10 03:43:00,2.1167,2.11682,2.11663,2.11681,6017798.0
2007-07-10 03:44:00,2.1168,2.11694,2.11662,2.11694,3856240.0
2007-07-10 03:45:00,2.11679,2.11679,2.11651,2.11656,5985174.0
2007-07-10 03:46:00,2.11647,2.11674,2.11647,2.11674,17073552.0
2007-07-10 03:48:00,2.11674,2.11675,2.11662,2.11662,9185755.0
2007-07-10 03:49:00,2.11665,2.11665,2.11622,2.11658,2451448.0
2007-07-10 03:50:00,2.11618,2.11663,2.11618,2.11663,24768841.0
2007-07-10 03:51:00,2.11672,2.11676,2.11662,2.1167,7545087.0
2007-07-10 03:52:00,2.11665,2.11686,2.11665,2.11686,4921458.0
2007-07-10 03:53:00,2.11682,2.11731,2.11682,2.11707,1908993.0
2007-07-10 03:54:00,2.11719,2.11719,2.11687,2.11687,1089487.0
2007-07-10 03:55:00,2.11668,2.11681,2.11662,2.11663,1257057.0
2007-07-10 03:56:00,2.1165,2.1166,2.11638,2.11638,4174964.0
2007-07-10 03:57:00,2.11617,2.11664,2.11617,2.11664,5511032.0
2007-07-10 03:58:00,2.11663,2.11663,2.11651,2.11659,1778672.0
2007-07-10 03:59:00,2.11652,2.11652,2.11638,2.11638,3872310.0
2007-07-10 04:00:00,2.11633,2.11633,2.11592,2.11612,1753981.0
2007-07-10 04:01:00,2.1162,2.11643,2.1162,2.1162,5066006.0
2007-07-10 04:02:00,2.11598,2.116,2.11581,2.11583,17750654.0
2007-07-10 04:03:00,2.11583,2.11583,2.11546,2.1158,7169938.0
2007-07-10 04:04:00,2.11572,2.11587,2.1154,2.11587,20332245.0
2007-07-10 04:05:00,2.11588,2.11588,2.11545,2.11553,7045062.0
2007-07-10 04:06:00,2.11581,2.11597,2.11581,2.11597,12982846.0
2007-07-10 04:07:00,2.11583,2.11583,2.11547,2.11556,2390982.0
2007-07-10 04:08:00,2.11562,2.11614,2.11562,2.1161,2473721.0
2007-07-10 04:09:00,2.1161,2.1161,2.1157,2.11597,10703420.0
2007-07-10 04:10:00,2.11602,2.11607,2.11563,2.1158,3748236.0
2007-07-10 04:11:00,2.11582,2.11582,2.11559,2.11559,4717980.0
2007-07-10 04:12:00,2.11569,2.11583,2.1156,2.11566,16257926.0
2007-07-10 04:13:00,2.11583,2.11594,2.11572,2.11572,3927902.0
2007-07-10 04:14:00,2.11552,2.11555,2.11488,2.1152,5486625.0
2007-07-10 04:15:00,2.1153,2.11593,2.1153,2.11593,5497987.0
2007-07-10 04:16:00,2.11588,2.11597,2.11579,2.11579,7700059.0
2007-07-10 04:17:00,2.1156,2.1156,2.11546,2.11548,831471.0
2007-07-10 04:18:00,2.11561,2.11592,2.11529,2.11592,4166664.0
2007-07-10 04:19:00,2.11592,2.11592,2.11562,2.11562,13611431.0
2007-07-10 04:20:00,2.11546,2.11569,2.11542,2.11551,4190130.0
2007-07-10 04:22:00,2.11534,2.11534,2.11495,2.11516,4546585.0
2007-07-10 04:23:00,2.11543,2.11561,2.11499,2.11499,7902928.0
2007-07-10 04:24:00,2.11545,2.11561,2.11539,2.11561,16231328.0
2007-07-10 04:25:00,2.11558,2.11562,2.11551,2.11552,2283602.0
2007-07-10 04:26:00,2.11534,2.11539,2.11487,2.11539,11950794.0
2007-07-10 04:27:00,2.11512,2.11517,2.11475,2.11481,31868770.0
2007-07-10 04:28:00,2.11479,2.11531,2.11473,2.1153,13878577.0
2007-07-10 04:29:00,2.11519,2.11519,2.11478,2.11478,3442600.0
2007-07-10 04:30:00,2.11481,2.11526,2.11476,2.11526,25461738.0
2007-07-10 04:31:00,2.11524,2.11554,2.11524,2.11554,6904162.0
2007-07-10 04:32:00,2.1155,2.11557,2.11535,2.11535,30159080.0
2007-07-10 04:33:00,2.11526,2.11526,2.11505,2.11511,8979290.0
2007-07-10 04:34:00,2.11545,2.1156,2.11544,2.11549,16660624.0
2007-07-10 04:35:00,2.1154,2.1155,2.11529,2.11535,10545830.0
2007-07-10 04:36:00,2.11549,2.11549,2.11491,2.11526,5217875.0
2007-07-10 04:37:00,2.11512,2.11517,2.11487,2.11517,24852951.0
2007-07-10 04:38:00,2.11533,2.11545,2.11523,2.11523,6557750.0
2007-07-10 04:39:00,2.11516,2.11527,2.11514,2.11527,1106969.0
2007-07-10 04:40:00,2.11533,2.11577,2.11533,2.11577,12372043.0
2007-07-10 04:42:00,2.11588,2.11588,2.11524,2.11524,4539586.0
2007-07-10 04:43:00,2.11534,2.11543,2.11534,2.11543,5042070.0
2007-07-10 04:44:00,2.11562,2.11599,2.11562,2.11593,5250888.0
2007-07-10 04:46:00,2.11579,2.11579,2.11532,2.11543,2770717.0
2007-07-10 04:47:00,2.11531,2.11542,2.11522,2.11542,3471821.0
2007-07-10 04:48:00,2.11547,2.11593,2.11547,2.11585,4935934.0
2007-07-10 04:50:00,2.11576,2.11578,2.11565,2.11578,2308458.0
2007-07-10 04:51:00,2.11589,2.11636,2.11589,2.11636,12282258.0
2007-07-10 04:52:00,2.11653,2.11666,2.11653,2.11656,5689401.0
2007-07-10 04:54:00,2.11644,2.11644,2.11487,2.11636,2755143.0
2007-07-10 04:55:00,2.1164,2.11646,2.1164,2.11646,3753580.0
2007-07-10 04:56:00,2.11646,2.11663,2.11607,2.11663,3496972.0
2007-07-10 04:58:00,2.11645,2.11645,2.11619,2.1162,13331201.0
2007-07-10 04:59:00,2.11628,2.1164,2.1162,2.1164,11879201.0
2007-07-10 05:00:00,2.11651,2.11684,2.11644,2.11684,3843579.0
2007-07-10 05:01:00,2.11689,2.11727,2.11689,2.11706,2955848.0
2007-07-10 05:02:00,2.11703,2.11703,2.11656,2.11656,5006061.0
2007-07-10 05:03:00,2.11657,2.11666,2.11653,2.11664,2536191.0
2007-07-10 05:04:00,2.11669,2.11671,2.11654,2.11666,29137433.0
2007-07-10 05:05:00,2.11667,2.11667,2.11598,2.11607,9416130.0
2007-07-10 05:06:00,2.11626,2.1167,2.11626,2.11667,6175977.0
2007-07-10 05:08:00,2.11666,2.11672,2.11642,2.11642,9730060.0
2007-07-10 05:09:00,2.11647,2.11647,2.11631,2.11647,3415908.0
2007-07-10 05:10:00,2.11663,2.1167,2.11656,2.11661,23912686.0
2007-07-10 05:11:00,2.11663,2.11667,2.11651,2.11656,2777866.0
2007-07-10 05:12:00,2.11654,2.11654,2.11591,2.11591,3379696.0
2007-07-10 05:13:00,2.11636,2.11638,2.11621,2.11631,2770635.0
2007-07-10 05:14:00,2.11635,2.11648,2.11635,2.11648,4290715.0
2007-07-10 05:15:00,2.11644,2.11644,2.11626,2.11638,3455167.0
2007-07-10 05:16:00,2.11643,2.11668,2.11621,2.11665,2959406.0
2007-07-10 05:17:00,2.11693,2.11751,2.11693,2.11751,3007324.0
2007-07-10 05:18:00,2.11764,2.11798,2.11764,2.11798,38188376.0
2007-07-10 05:19:00,2.11796,2.11796,2.11778,2.11778,2271533.0
2007-07-10 05:20:00,2.1177,2.1177,2.11717,2.11717,2977158.0
2007-07-10 05:21:00,2.11749,2.11773,2.11749,2.11768,8340706.0
2007-07-10 05:22:00,2.11762,2.11783,2.11745,2.11745,20547893.0
2007-07-10 05:23:00,2.11747,2.11829,2.11747,2.11829,5290607.0
2007-07-10 05:24:00,2.11818,2.11825,2.11805,2.11809,22252242.0
2007-07-10 05:25:00,2.11809,2.11809,2.11786,2.11792,1003676.0
2007-07-10 05:26:00,2.1179,2.1181,2.1179,2.11799,2796231.0
2007-07-10 05:27:00,2.11784,2.11784,2.11748,2.11757,7838553.0
2007-07-10 05:28:00,2.11756,2.11757,2.11734,2.11739,4342566.0
2007-07-10 05:29:00,2.11746,2.11755,2.11743,2.11755,4862927.0
2007-07-10 05:30:00,2.11759,2.11765,2.11749,2.11753,9197559.0
2007-07-10 05:31:00,2.11732,2.11732,2.1171,2.11713,4507586.0
2007-07-10 05:32:00,2.11708,2.11726,2.11691,2.11691,4015554.0
2007-07-10 05:33:00,2.11669,2.11687,2.11661,2.11686,1156245.0
2007-07-10 05:34:00,2.11692,2.11705,2.11688,2.11688,2340383.0
2007-07-10 05:35:00,2.11673,2.11673,2.1165,2.11672,5117271.0
2007-07-10 05:36:00,2.11697,2.11713,2.11697,2.11706,7924394.0
2007-07-10 05:37:00,2.11711,2.11716,2.11707,2.11714,1804837.0
2007-07-10 05:38:00,2.11715,2.11715,2.11692,2.11692,5378443.0
2007-07-10 05:39:00,2.11668,2.11668,2.11649,2.11649,1906278.0
2007-07-10 05:40:00,2.11608,2.1169,2.11608,2.1169,27118353.0
2007-07-10 05:41:00,2.1172,2.1172,2.11701,2.11701,3635915.0
2007-07-10 05:42:00,2.11698,2.11724,2.11698,2.11711,13911834.0
2007-07-10 05:43:00,2.11714,2.11714,2.11691,2.11711,4099231.0
2007-07-10 05:44:00,2.11723,2.11723,2.11704,2.11708,3701800.0
2007-07-10 05:45:00,2.11696,2.11698,2.11674,2.11698,4531796.0
2007-07-10 05:46:00,2.11709,2.11724,2.11705,2.11724,4743942.0
2007-07-10 05:47:00,2.117,2.117,2.11663,2.11683,7858910.0
2007-07-10 05:48:00,2.11645,2.11687,2.11645,2.11687,6981919.0
2007-07-10 05:49:00,2.11687,2.11725,2.11686,2.11717,5330255.0
2007-07-10 05:50:00,2.11725,2.11739,2.11718,2.11739,7233208.0
2007-07-10 05:51:00,2.11735,2.11735,2.11681,2.11681,16096261.0
2007-07-10 05:52:00,2.11735,2.11738,2.11709,2.11709,4445702.0
2007-07-10 05:53:00,2.11712,2.11722,2.11697,2.11722,386102.0
2007-07-10 05:54:00,2.11731,2.11756,2.11731,2.11733,7739547.0
2007-07-10 05:55:00,2.11728,2.11728,2.1168,2.11724,3373472.0
2007-07-10 05:56:00,2.11756,2.11767,2.11753,2.11766,10235247.0
2007-07-10 05:57:00,2.11746,2.11752,2.11706,2.11706,10043754.0
2007-07-10 05:58:00,2.11716,2.11729,2.1171,2.11723,1568514.0
2007-07-10 05:59:00,2.11726,2.11734,2.11709,2.11734,3626260.0
2007-07-10 06:00:00,2.11709,2.11773,2.11709,2.11739,3851010.0
2007-07-10 06:01:00,2.11739,2.11739,2.11727,2.11737,6480809.0
2007-07-10 06:02:00,2.11742,2.11756,2.11742,2.11749,1912308.0
2007-07-10 06:03:00,2.11745,2.11767,2.11734,2.11767,10488096.0
2007-07-10 06:04:00,2.1177,2.11779,2.11768,2.11769,18589840.0
2007-07-10 06:05:00,2.11768,2.11768,2.1175,2.11763,5849121.0
2007-07-10 06:06:00,2.11758,2.11766,2.11752,2.11752,11745120.0
2007-07-10 06:07:00,2.11749,2.11749,2.11724,2.11733,1832761.0
2007-07-10 06:08:00,2.11743,2.11758,2.11735,2.11735,3875884.0
2007-07-10 06:10:00,2.11753,2.11787,2.11733,2.11733,3808452.0
2007-07-10 06:11:00,2.11767,2.11767,2.11753,2.11754,7307306.0
2007-07-10 06:12:00,2.11769,2.11769,2.11745,2.11748,2072983.0
2007-07-10 06:13:00,2.11741,2.11742,2.11728,2.11729,4311296.0
2007-07-10 06:14:00,2.11731,2.11752,2.11731,2.11752,2842933.0
2007-07-10 06:15:00,2.1175,2.1175,2.11738,2.11747,868133.0
2007-07-10 06:16:00,2.11746,2.11761,2.11744,2.11744,1836934.0
2007-07-10 06:17:00,2.11716,2.11721,2.11697,2.11721,5051706.0
2007-07-10 06:18:00,2.11747,2.11764,2.11747,2.11762,4432296.0
2007-07-10 06:19:00,2.11759,2.11764,2.11744,2.11744,2513314.0
2007-07-10 06:20:00,2.1174,2.11747,2.11736,2.11742,14628247.0
2007-07-10 06:21:00,2.11741,2.11743,2.11741,2.11741,9878386.0
2007-07-10 06:22:00,2.11743,2.11749,2.11728,2.11749,7312709.0
2007-07-10 06:23:00,2.11728,2.11759,2.11728,2.11749,33454778.0
2007-07-10 06:24:00,2.11744,2.11744,2.11705,2.11705,5413283.0
2007-07-10 06:25:00,2.11708,2.11712,2.11708,2.11712,784128.0
2007-07-10 06:26:00,2.11722,2.11746,2.11721,2.11733,8724256.0
2007-07-10 06:27:00,2.11741,2.11748,2.11731,2.11736,4598552.0
2007-07-10 06:28:00,2.11719,2.11748,2.11719,2.11748,7092937.0
2007-07-10 06:29:00,2.1175,2.1175,2.1172,2.1172,13996355.0
2007-07-10 06:30:00,2.11708,2.1172,2.11705,2.11711,4427141.0
2007-07-10 06:31:00,2.11705,2.1173,2.11704,2.11704,2199559.0
2007-07-10 06:32:00,2.11718,2.11731,2.11718,2.11731,5764525.0
2007-07-10 06:33:00,2.11728,2.11728,2.11673,2.11674,193162.0
2007-07-10 06:34:00,2.11672,2.11712,2.11668,2.11668,15014438.0
2007-07-10 06:35:00,2.11674,2.11691,2.11664,2.11691,5365701.0
2007-07-10 06:36:00,2.11699,2.11702,2.11686,2.11702,1914936.0
2007-07-10 06:37:00,2.11711,2.11716,2.11704,2.11704,4104450.0
2007-07-10 06:38:00,2.11716,2.11729,2.11713,2.11722,19368891.0
2007-07-10 06:39:00,2.11716,2.11721,2.11698,2.11698,9941354.0
2007-07-10 06:40:00,2.1172,2.11748,2.11711,2.11711,10861298.0
2007-07-10 06:41:00,2.11746,2.1177,2.11745,2.1177,1699471.0
2007-07-10 06:42:00,2.1178,2.11806,2.11778,2.11806,2375043.0
2007-07-10 06:43:00,2.11813,2.11813,2.11759,2.11759,3260779.0
2007-07-10 06:44:00,2.11712,2.11762,2.11712,2.11762,3819178.0
2007-07-10 06:45:00,2.11773,2.1178,2.11766,2.1178,1819421.0
2007-07-10 06:46:00,2.11775,2.11779,2.11756,2.11779,19182328.0
2007-07-10 06:47:00,2.11774,2.11782,2.11752,2.11752,5763384.0
2007-07-10 06:48:00,2.11729,2.11751,2.11721,2.11741,18784641.0
2007-07-10 06:49:00,2.11745,2.11762,2.11745,2.1175,4686277.0
2007-07-10 06:50:00,2.11751,2.11769,2.11742,2.11769,17574342.0
2007-07-10 06:51:00,2.11783,2.11794,2.11783,2.11794,23194459.0
2007-07-10 06:52:00,2.11807,2.11827,2.11801,2.11801,12501291.0
2007-07-10 06:53:00,2.11782,2.11786,2.11753,2.11786,6635080.0
2007-07-10 06:54:00,2.11789,2.11804,2.11789,2.11802,4978950.0
2007-07-10 06:55:00,2.11811,2.11851,2.11808,2.11851,17557189.0
2007-07-10 06:56:00,2.11866,2.11872,2.1185,2.1185,5285167.0
2007-07-10 06:57:00,2.11825,2.11836,2.11811,2.11811,8655556.0
2007-07-10 06:58:00,2.11822,2.11861,2.11822,2.11832,6129228.0
2007-07-10 06:59:00,2.11819,2.11819,2.11778,2.11795,9005402.0
2007-07-10 07:00:00,2.11797,2.11827,2.1178,2.11827,4685386.0
2007-07-10 07:01:00,2.11829,2.11829,2.11795,2.11795,1885503.0
2007-07-10 07:02:00,2.11791,2.11791,2.11709,2.11709,6931816.0
2007-07-10 07:03:00,2.11697,2.11713,2.11695,2.11698,1562026.0
2007-07-10 07:04:00,2.11698,2.11698,2.11663,2.11665,7656554.0
2007-07-10 07:05:00,2.11648,2.1166,2.11634,2.1166,3296980.0
2007-07-10 07:06:00,2.11666,2.1168,2.11655,2.1168,790845.0
2007-07-10 07:07:00,2.117,2.11744,2.117,2.11744,7443730.0
2007-07-10 07:08:00,2.11744,2.11744,2.11719,2.11722,3768392.0
2007-07-10 07:09:00,2.11715,2.11722,2.11699,2.11722,767213.0
2007-07-10 07:10:00,2.117,2.11743,2.117,2.11731,21481242.0
2007-07-10 07:11:00,2.11734,2.1174,2.11588,2.11728,12836613.0
2007-07-10 07:12:00,2.11714,2.11714,2.11677,2.11677,8128597.0
2007-07-10 07:13:00,2.11667,2.11667,2.11641,2.11646,6316061.0
2007-07-10 07:14:00,2.11656,2.11669,2.11654,2.11669,1512220.0
2007-07-10 07:15:00,2.11661,2.11664,2.1165,2.11662,5483422.0
2007-07-10 07:16:00,2.11661,2.11663,2.11659,2.11659,1465270.0
2007-07-10 07:17:00,2.11649,2.11649,2.11634,2.11634,4218548.0
2007-07-10 07:18:00,2.11633,2.11671,2.11633,2.11645,25668963.0
2007-07-10 07:19:00,2.11632,2.11638,2.11623,2.11623,5596997.0
2007-07-10 07:20:00,2.11626,2.11626,2.1161,2.11625,11017235.0
2007-07-10 07:21:00,2.11634,2.11639,2.11615,2.11637,5765117.0
2007-07-10 07:22:00,2.1163,2.11643,2.11626,2.11636,13745007.0
2007-07-10 07:23:00,2.11635,2.11648,2.11628,2.11628,2397857.0
2007-07-10 07:24:00,2.11647,2.11659,2.11645,2.11654,20098118.0
2007-07-10 07:25:00,2.11657,2.11657,2.1163,2.11637,2587595.0
2007-07-10 07:26:00,2.11644,2.11644,2.11619,2.11623,7438693.0
2007-07-10 07:27:00,2.11629,2.11645,2.11629,2.11637,9758981.0
2007-07-10 07:28:00,2.11634,2.11643,2.11632,2.1164,7045327.0
2007-07-10 07:29:00,2.11631,2.11631,2.11586,2.11605,8596972.0
2007-07-10 07:30:00,2.11627,2.1165,2.11627,2.1165,12151097.0
2007-07-10 07:31:00,2.11646,2.11652,2.11629,2.11629,5063824.0
2007-07-10 07:32:00,2.11637,2.11674,2.11625,2.11674,4541549.0
2007-07-10 07:33:00,2.11675,2.11676,2.11656,2.11676,4516497.0
2007-07-10 07:34:00,2.11664,2.11664,2.11621,2.1164,48002694.0
2007-07-10 07:35:00,2.11635,2.11637,2.11608,2.11608,2278712.0
2007-07-10 07:36:00,2.11602,2.11661,2.11596,2.11661,9115165.0
2007-07-10 07:37:00,2.11666,2.11666,2.11656,2.11656,3754858.0
2007-07-10 07:38:00,2.1165,2.11652,2.11649,2.11651,3833036.0
2007-07-10 07:39:00,2.11644,2.11644,2.11619,2.11642,10546982.0
2007-07-10 07:40:00,2.11634,2.11634,2.11618,2.11631,3849750.0
2007-07-10 07:41:00,2.11632,2.11632,2.11611,2.11631,9373851.0
2007-07-10 07:42:00,2.11625,2.11625,2.11596,2.11596,5135082.0
2007-07-10 07:43:00,2.11591,2.11595,2.1158,2.11595,740173.0
2007-07-10 07:44:00,2.11613,2.11625,2.11613,2.1162,27915484.0
2007-07-10 07:45:00,2.11614,2.11615,2.11588,2.11588,8615229.0
2007-07-10 07:46:00,2.11529,2.11584,2.11529,2.11584,1090496.0
2007-07-10 07:47:00,2.116,2.11635,2.116,2.11635,2021965.0
2007-07-10 07:48:00,2.11637,2.11658,2.11625,2.11658,2759374.0
2007-07-10 07:49:00,2.11667,2.11713,2.11667,2.11713,1714244.0
2007-07-10 07:50:00,2.1172,2.1172,2.11685,2.11685,900564.0
2007-07-10 07:51:00,2.11692,2.117,2.11691,2.11692,8800213.0
2007-07-10 07:52:00,2.11686,2.11686,2.11651,2.11651,9926369.0
2007-07-10 07:53:00,2.11667,2.11668,2.11633,2.11633,3477140.0
2007-07-10 07:54:00,2.1168,2.11713,2.1168,2.11713,11331316.0
2007-07-10 07:55:00,2.11709,2.11709,2.11677,2.11677,7164081.0
2007-07-10 07:56:00,2.11675,2.11675,2.11644,2.11657,4166626.0
2007-07-10 07:57:00,2.11656,2.11656,2.11634,2.11634,13885547.0
2007-07-10 07:58:00,2.1161,2.11633,2.11596,2.11633,6880626.0
2007-07-10 07:59:00,2.11636,2.11647,2.11633,2.11635,13669067.0
2007-07-10 08:00:00,2.11619,2.11627,2.11576,2.11605,10620653.0
2007-07-10 08:01:00,2.11592,2.11619,2.11585,2.11586,5424408.0
2007-07-10 08:02:00,2.1159,2.11646,2.1159,2.11633,8061151.0
2007-07-10 08:03:00,2.11644,2.11644,2.11625,2.11633,3924892.0
2007-07-10 08:04:00,2.11628,2.11638,2.11626,2.11626,15423248.0
2007-07-10 08:05:00,2.11609,2.11622,2.11585,2.11622,5419188.0
2007-07-10 08:06:00,2.11642,2.11658,2.11642,2.11654,6345953.0
2007-07-10 08:07:00,2.11649,2.11649,2.11594,2.11604,8890680.0
2007-07-10 08:08:00,2.11609,2.11609,2.11584,2.11601,2038245.0
2007-07-10 08:09:00,2.11597,2.11603,2.11575,2.11592,13555779.0
2007-07-10 08:10:00,2.11581,2.116,2.11581,2.11599,2184032.0
2007-07-10 08:11:00,2.11606,2.11609,2.11592,2.11609,854943.0
2007-07-10 08:12:00,2.11605,2.11628,2.11605,2.11628,7451196.0
2007-07-10 08:13:00,2.11638,2.11638,2.11616,2.11636,13415039.0
2007-07-10 08:14:00,2.11645,2.1165,2.11632,2.1165,8522583.0
2007-07-10 08:15:00,2.11646,2.11655,2.11635,2.11649,3077612.0
2007-07-10 08:16:00,2.11653,2.11675,2.11653,2.11669,12189376.0
2007-07-10 08:17:00,2.11672,2.11686,2.11668,2.11677,13298241.0
2007-07-10 08:18:00,2.11685,2.11685,2.11665,2.11665,2094880.0
2007-07-10 08:19:00,2.11649,2.11649,2.11598,2.11623,8095013.0
2007-07-10 08:20:00,2.11631,2.11631,2.11554,2.1158,2274080.0
2007-07-10 08:21:00,2.11586,2.1161,2.11586,2.11602,2295613.0
2007-07-10 08:22:00,2.11604,2.11635,2.11604,2.11635,12510719.0
2007-07-10 08:23:00,2.11636,2.11648,2.11624,2.11648,983096.0
2007-07-10 08:24:00,2.11656,2.11686,2.11656,2.11682,8749719.0
2007-07-10 08:25:00,2.11685,2.11686,2.11669,2.11674,5901383.0
2007-07-10 08:26:00,2.1167,2.1167,2.11614,2.11614,15095695.0
2007-07-10 08:27:00,2.11659,2.1166,2.11648,2.11648,4050241.0
2007-07-10 08:28:00,2.11637,2.11653,2.11634,2.11634,20812517.0
2007-07-10 08:29:00,2.11616,2.11641,2.11591,2.11641,1880688.0
2007-07-10 08:30:00,2.11654,2.11667,2.11639,2.11644,7400205.0
2007-07-10 08:31:00,2.11642,2.11649,2.11626,2.11629,17927194.0
2007-07-10 08:32:00,2.11631,2.11637,2.1162,2.11627,4205703.0
2007-07-10 08:33:00,2.11617,2.1162,2.11586,2.1162,8507031.0
2007-07-10 08:34:00,2.11621,2.11636,2.11613,2.11631,7390362.0
2007-07-10 08:35:00,2.11641,2.11646,2.11634,2.11638,11417545.0
2007-07-10 08:36:00,2.11632,2.11653,2.11632,2.11652,2421691.0
2007-07-10 08:37:00,2.11643,2.11674,2.11643,2.11651,1279447.0
2007-07-10 08:38:00,2.11651,2.11651,2.11599,2.11626,7104223.0
2007-07-10 08:39:00,2.11639,2.11653,2.11599,2.11631,3919826.0
2007-07-10 08:40:00,2.11627,2.11632,2.11626,2.11631,36002910.0
2007-07-10 08:41:00,2.11631,2.11631,2.11618,2.11623,1464531.0
2007-07-10 08:42:00,2.11603,2.11627,2.11603,2.11622,25706536.0
2007-07-10 08:43:00,2.11627,2.1164,2.11627,2.11638,25800208.0
2007-07-10 08:44:00,2.11634,2.11655,2.11634,2.11653,5911959.0
2007-07-10 08:45:00,2.11668,2.117,2.11666,2.117,1813439.0
2007-07-10 08:46:00,2.11668,2.1171,2.11668,2.11695,9644675.0
2007-07-10 08:47:00,2.11691,2.11693,2.11673,2.11693,4586689.0
2007-07-10 08:48:00,2.1169,2.11697,2.11687,2.11689,11654298.0
2007-07-10 08:49:00,2.11688,2.11697,2.11676,2.11697,359032.0
2007-07-10 08:50:00,2.11688,2.11688,2.11653,2.11653,11438303.0
2007-07-10 08:51:00,2.11645,2.11645,2.11628,2.11628,2797384.0
2007-07-10 08:52:00,2.11624,2.11624,2.116,2.116,957965.0
2007-07-10 08:53:00,2.116,2.116,2.11573,2.11573,2182388.0
2007-07-10 08:54:00,2.11573,2.11573,2.11548,2.11548,8384560.0
2007-07-10 08:55:00,2.11538,2.1155,2.11531,2.11535,3833991.0
2007-07-10 08:56:00,2.11517,2.11526,2.11496,2.11496,19415415.0
2007-07-10 08:57:00,2.11488,2.1149,2.11465,2.11475,8814782.0
2007-07-10 08:58:00,2.11478,2.11478,2.11453,2.11453,21070447.0
2007-07-10 08:59:00,2.1145,2.1145,2.11429,2.11429,5391178.0
2007-07-10 09:00:00,2.11429,2.11429,2.11393,2.11393,6053398.0
2007-07-10 09:01:00,2.11397,2.11397,2.11363,2.11364,3588483.0
2007-07-10 09:02:00,2.11365,2.11391,2.11357,2.11391,2621870.0
2007-07-10 09:03:00,2.11397,2.11399,2.11385,2.11387,2096197.0
2007-07-10 09:04:00,2.11381,2.11396,2.11373,2.11373,15674582.0
2007-07-10 09:05:00,2.11391,2.11391,2.11378,2.11378,4109636.0
2007-07-10 09:06:00,2.11383,2.11396,2.11375,2.11396,9074236.0
2007-07-10 09:07:00,2.1138,2.11408,2.1138,2.11408,1265632.0
2007-07-10 09:08:00,2.11405,2.11415,2.11398,2.11415,4513502.0
2007-07-10 09:09:00,2.11407,2.11417,2.11377,2.11385,1769672.0
2007-07-10 09:10:00,2.11362,2.11362,2.11323,2.11327,5872234.0
2007-07-10 09:11:00,2.11326,2.11326,2.11289,2.11289,2687384.0
2007-07-10 09:12:00,2.11293,2.113,2.11273,2.11273,2674313.0
2007-07-10 09:13:00,2.11257,2.11268,2.11196,2.11268,6054495.0
2007-07-10 09:14:00,2.11271,2.11293,2.11271,2.11281,32546774.0
2007-07-10 09:15:00,2.11281,2.11282,2.11251,2.11251,4759684.0
2007-07-10 09:16:00,2.11246,2.1126,2.11244,2.1126,2749855.0
2007-07-10 09:17:00,2.11263,2.11263,2.11245,2.11255,5696019.0
2007-07-10 09:18:00,2.11266,2.11278,2.11258,2.11258,2104272.0
2007-07-10 09:19:00,2.1125,2.11263,2.11245,2.11247,76736186.0
2007-07-10 09:20:00,2.11236,2.11236,2.11188,2.11188,6204992.0
2007-07-10 09:21:00,2.11196,2.11218,2.11193,2.11218,1070137.0
2007-07-10 09:22:00,2.11225,2.1125,2.11225,2.1125,24836148.0
2007-07-10 09:23:00,2.11238,2.11238,2.11216,2.11216,6372963.0
2007-07-10 09:24:00,2.11221,2.11236,2.11221,2.11235,11718305.0
2007-07-10 09:25:00,2.11228,2.11241,2.11215,2.11241,9390347.0
2007-07-10 09:26:00,2.11249,2.11258,2.11246,2.11249,11168382.0
2007-07-10 09:27:00,2.11257,2.11288,2.11257,2.11287,2494426.0
2007-07-10 09:28:00,2.11284,2.11284,2.11242,2.11276,19624542.0
2007-07-10 09:29:00,2.11281,2.11308,2.11281,2.11291,1515651.0
2007-07-10 09:30:00,2.11288,2.11288,2.1125,2.11276,2683167.0
2007-07-10 09:31:00,2.11273,2.11273,2.11246,2.11246,10347153.0
2007-07-10 09:32:00,2.11238,2.11251,2.11111,2.11248,2344732.0
2007-07-10 09:33:00,2.11269,2.11305,2.11269,2.11305,2216300.0
2007-07-10 09:34:00,2.11298,2.11313,2.11283,2.11283,5928565.0
2007-07-10 09:35:00,2.1126,2.1126,2.1122,2.1125,1076870.0
2007-07-10 09:36:00,2.11266,2.11289,2.11241,2.11276,4417063.0
2007-07-10 09:37:00,2.11282,2.11311,2.11282,2.11311,1486441.0
2007-07-10 09:38:00,2.11305,2.11327,2.11305,2.11311,5805060.0
2007-07-10 09:39:00,2.11293,2.11293,2.11266,2.11272,17803766.0
2007-07-10 09:40:00,2.11276,2.11319,2.11276,2.11319,1758454.0
2007-07-10 09:41:00,2.11316,2.11319,2.11294,2.11319,1722940.0
2007-07-10 09:42:00,2.11321,2.1134,2.11321,2.11327,4960291.0
2007-07-10 09:43:00,2.1133,2.1134,2.1132,2.1132,2936328.0
2007-07-10 09:44:00,2.11299,2.11303,2.1127,2.1127,3262263.0
2007-07-10 09:45:00,2.11263,2.11275,2.11249,2.11249,3262237.0
2007-07-10 09:46:00,2.11246,2.11246,2.11216,2.1122,3824796.0
2007-07-10 09:47:00,2.11216,2.11216,2.11188,2.11196,18091509.0
2007-07-10 09:48:00,2.11188,2.1119,2.11172,2.11178,12876449.0
2007-07-10 09:49:00,2.11171,2.11171,2.1111,2.11143,6747775.0
2007-07-10 09:50:00,2.11139,2.11139,2.11122,2.11123,4053509.0
2007-07-10 09:51:00,2.11107,2.11112,2.11093,2.11099,14239207.0
2007-07-10 09:52:00,2.11094,2.11094,2.11071,2.11076,3442362.0
2007-07-10 09:53:00,2.1107,2.11074,2.11034,2.11065,4562962.0
2007-07-10 09:54:00,2.11067,2.11067,2.11059,2.11059,578904.0
2007-07-10 09:55:00,2.11075,2.11113,2.11075,2.11113,17076247.0
2007-07-10 09:56:00,2.11129,2.1115,2.11127,2.1115,6902410.0
2007-07-10 09:57:00,2.11161,2.11179,2.11152,2.11178,1073661.0
2007-07-10 09:58:00,2.11175,2.11175,2.11149,2.11149,8148383.0
2007-07-10 09:59:00,2.11165,2.11185,2.11165,2.11184,4659850.0
2007-07-10 10:00:00,2.1118,2.11197,2.1118,2.11187,1865488.0
2007-07-10 10:01:00,2.11186,2.11196,2.11181,2.11181,4473971.0
2007-07-10 10:02:00,2.11171,2.11171,2.11125,2.11129,3794336.0
2007-07-10 10:03:00,2.11119,2.11119,2.11096,2.11108,4104246.0
2007-07-10 10:04:00,2.11097,2.11104,2.11097,2.11104,2698330.0
2007-07-10 10:05:00,2.11098,2.11141,2.11098,2.11141,9419382.0
2007-07-10 10:06:00,2.11145,2.11171,2.11141,2.11171,12245213.0
2007-07-10 10:07:00,2.11174,2.11192,2.11167,2.11192,2015446.0
2007-07-10 10:08:00,2.11191,2.11222,2.11191,2.11222,33281776.0
2007-07-10 10:09:00,2.11224,2.11241,2.11218,2.11241,2625812.0
2007-07-10 10:10:00,2.11247,2.11276,2.11247,2.11276,11060065.0
2007-07-10 10:11:00,2.11269,2.11282,2.11263,2.11263,23016810.0
2007-07-10 10:12:00,2.11267,2.11288,2.11264,2.11288,10919716.0
2007-07-10 10:13:00,2.11286,2.11286,2.11267,2.11268,4716979.0
2007-07-10 10:14:00,2.11265,2.11306,2.11265,2.11306,9072480.0
2007-07-10 10:15:00,2.11296,2.11315,2.11288,2.11297,7408146.0
2007-07-10 10:16:00,2.11295,2.11362,2.11295,2.11362,15478829.0
2007-07-10 10:17:00,2.11364,2.11431,2.11364,2.11431,8425845.0
2007-07-10 10:18:00,2.11451,2.11458,2.1144,2.1144,14336665.0
2007-07-10 10:19:00,2.11425,2.11425,2.11385,2.11385,4771265.0
2007-07-10 10:20:00,2.1138,2.1138,2.11371,2.11378,12473886.0
2007-07-10 10:21:00,2.1138,2.114,2.11376,2.114,771432.0
2007-07-10 10:22:00,2.11403,2.11418,2.11396,2.11418,4463215.0
2007-07-10 10:23:00,2.11419,2.11445,2.11408,2.11445,3256216.0
2007-07-10 10:24:00,2.11447,2.11475,2.11447,2.11475,8931259.0
2007-07-10 10:25:00,2.11472,2.11483,2.1147,2.1148,1582365.0
2007-07-10 10:26:00,2.11485,2.11507,2.11485,2.11497,3125624.0
2007-07-10 10:27:00,2.11494,2.11494,2.11479,2.11483,13951490.0
2007-07-10 10:28:00,2.11479,2.11479,2.11452,2.11463,4492267.0
2007-07-10 10:29:00,2.11472,2.11512,2.11472,2.11512,8681039.0
2007-07-10 10:30:00,2.1152,2.11553,2.1152,2.11553,1121957.0
2007-07-10 10:31:00,2.11557,2.11579,2.11557,2.11579,10894830.0
2007-07-10 10:32:00,2.11596,2.11604,2.11577,2.11604,6517945.0
2007-07-10 10:33:00,2.11612,2.11636,2.11612,2.11633,3238911.0
2007-07-10 10:34:00,2.11641,2.11676,2.1164,2.11676,1462002.0
2007-07-10 10:35:00,2.11678,2.11732,2.11678,2.11732,3781783.0
2007-07-10 10:36:00,2.1174,2.11753,2.1174,2.11744,12567396.0
2007-07-10 10:37:00,2.1175,2.11751,2.11712,2.11712,3678460.0
2007-07-10 10:38:00,2.11716,2.11716,2.11688,2.11688,2733023.0
2007-07-10 10:39:00,2.11707,2.11731,2.11707,2.11731,7427918.0
2007-07-10 10:40:00,2.11736,2.11751,2.11735,2.11739,9141672.0
2007-07-10 10:41:00,2.11728,2.11728,2.11702,2.11702,2946596.0
2007-07-10 10:42:00,2.1171,2.1171,2.11695,2.11695,6919745.0
2007-07-10 10:43:00,2.11683,2.11683,2.11661,2.11665,5004032.0
2007-07-10 10:44:00,2.11662,2.11662,2.11621,2.11621,18559326.0
2007-07-10 10:45:00,2.11616,2.11616,2.11588,2.11606,12859155.0
2007-07-10 10:46:00,2.11614,2.11624,2.11612,2.11617,30620731.0
2007-07-10 10:47:00,2.11614,2.11632,2.11614,2.1163,2290057.0
2007-07-10 10:48:00,2.11636,2.11654,2.11627,2.11654,9950105.0
2007-07-10 10:49:00,2.11658,2.1166,2.11627,2.11627,4060677.0
2007-07-10 10:50:00,2.1162,2.1162,2.11592,2.11601,4382010.0
2007-07-10 10:51:00,2.116,2.116,2.11575,2.11586,4549344.0
2007-07-10 10:52:00,2.11586,2.11595,2.11579,2.11579,3301331.0
2007-07-10 10:53:00,2.11567,2.11567,2.11552,2.11556,1359484.0
2007-07-10 10:54:00,2.11551,2.11569,2.11551,2.11569,8390296.0
2007-07-10 10:55:00,2.11585,2.11604,2.11585,2.116,7380285.0
2007-07-10 10:56:00,2.11595,2.11603,2.1157,2.1157,10144414.0
2007-07-10 10:57:00,2.11557,2.11559,2.11525,2.11525,8489448.0
2007-07-10 10:58:00,2.11514,2.11514,2.11358,2.11484,3071466.0
2007-07-10 10:59:00,2.11498,2.11501,2.11487,2.11499,2557731.0
2007-07-10 11:00:00,2.11497,2.11497,2.11467,2.11472,2340739.0
2007-07-10 11:01:00,2.11463,2.11463,2.11444,2.11444,4272617.0
2007-07-10 11:02:00,2.11458,2.11469,2.11451,2.11458,2068668.0
2007-07-10 11:03:00,2.1143,2.11433,2.11409,2.11417,2773214.0
2007-07-10 11:04:00,2.11423,2.1143,2.11414,2.11423,28620272.0
2007-07-10 11:05:00,2.11428,2.11451,2.11428,2.1144,3492229.0
2007-07-10 11:06:00,2.11432,2.11445,2.11432,2.11445,5601100.0
2007-07-10 11:07:00,2.11457,2.11472,2.11435,2.11435,16829908.0
2007-07-10 11:08:00,2.11467,2.11477,2.11457,2.11477,9843491.0
2007-07-10 11:09:00,2.11473,2.11479,2.11452,2.11452,12602218.0
2007-07-10 11:10:00,2.11449,2.11449,2.11427,2.1143,10094139.0
2007-07-10 11:11:00,2.11426,2.11426,2.11404,2.11404,1924963.0
2007-07-10 11:12:00,2.11404,2.11406,2.11387,2.11389,2478387.0
2007-07-10 11:13:00,2.11377,2.11377,2.11357,2.11372,17936740.0
2007-07-10 11:14:00,2.11374,2.1138,2.11368,2.11368,3876138.0
2007-07-10 11:15:00,2.11374,2.11393,2.11374,2.11393,5090529.0
2007-07-10 11:16:00,2.1139,2.1139,2.11365,2.11367,1132580.0
2007-07-10 11:17:00,2.11359,2.11359,2.11342,2.11359,3274420.0
2007-07-10 11:18:00,2.11363,2.11374,2.11362,2.11369,1823873.0
2007-07-10 11:19:00,2.1136,2.1136,2.11323,2.11323,2696912.0
2007-07-10 11:20:00,2.11311,2.11338,2.11311,2.11311,1967659.0
2007-07-10 11:21:00,2.11323,2.11366,2.11323,2.11366,12738712.0
2007-07-10 11:22:00,2.11329,2.11395,2.11329,2.11394,15062078.0
2007-07-10 11:23:00,2.11387,2.11392,2.1138,2.1138,1752606.0
2007-07-10 11:24:00,2.11382,2.11382,2.11352,2.11366,4979305.0
2007-07-10 11:25:00,2.11366,2.11379,2.11332,2.11332,2515889.0
2007-07-10 11:26:00,2.11364,2.11374,2.11354,2.11374,8830527.0
2007-07-10 11:27:00,2.11366,2.1137,2.11346,2.11347,2259773.0
2007-07-10 11:28:00,2.11355,2.11378,2.11348,2.11378,42859438.0
2007-07-10 11:29:00,2.11379,2.11388,2.11379,2.11383,4508625.0
2007-07-10 11:30:00,2.11383,2.11387,2.1137,2.11371,8091773.0
2007-07-10 11:31:00,2.11374,2.11374,2.11349,2.11356,23632726.0
2007-07-10 11:32:00,2.11353,2.11353,2.11329,2.11329,6488639.0
2007-07-10 11:33:00,2.1132,2.11329,2.113,2.11329,8907013.0
2007-07-10 11:34:00,2.11349,2.11352,2.11333,2.11333,16338697.0
2007-07-10 11:35:00,2.11324,2.11337,2.11318,2.11337,562392.0
2007-07-10 11:36:00,2.11345,2.11393,2.11339,2.11368,4529804.0
2007-07-10 11:37:00,2.11374,2.11421,2.11374,2.11421,6073059.0
2007-07-10 11:38:00,2.11412,2.11442,2.11412,2.11442,2733751.0
2007-07-10 11:39:00,2.11449,2.11462,2.11449,2.1146,12710091.0
2007-07-10 11:40:00,2.11447,2.11464,2.11447,2.11458,3698559.0
2007-07-10 11:41:00,2.11447,2.11451,2.1142,2.11436,10403529.0
2007-07-10 11:42:00,2.11424,2.11424,2.11361,2.11361,8763084.0
2007-07-10 11:43:00,2.11358,2.11362,2.11344,2.11362,9510001.0
2007-07-10 11:44:00,2.1137,2.11396,2.1137,2.11396,9224277.0
2007-07-10 11:45:00,2.11404,2.1143,2.11404,2.1143,1012507.0
2007-07-10 11:46:00,2.11412,2.11412,2.11385,2.11402,7519739.0
2007-07-10 11:47:00,2.11397,2.11397,2.11338,2.11365,8557551.0
2007-07-10 11:48:00,2.11372,2.11382,2.11368,2.11368,1878878.0
2007-07-10 11:49:00,2.11369,2.11372,2.11352,2.11372,11464258.0
2007-07-10 11:50:00,2.11373,2.11373,2.11343,2.11343,15436530.0
2007-07-10 11:51:00,2.11361,2.11366,2.11348,2.11348,3523395.0
2007-07-10 11:52:00,2.11355,2.11367,2.1134,2.11367,5384626.0
2007-07-10 11:53:00,2.11366,2.11384,2.11366,2.11366,2821685.0
2007-07-10 11:54:00,2.11358,2.11358,2.11336,2.11338,4081956.0
2007-07-10 11:55:00,2.11321,2.11345,2.11321,2.11345,5630616.0
2007-07-10 11:56:00,2.11342,2.11351,2.11306,2.11306,10063716.0
2007-07-10 11:57:00,2.1131,2.11343,2.1131,2.11321,9315118.0
2007-07-10 11:58:00,2.11305,2.11333,2.11284,2.11284,6673504.0
2007-07-10 11:59:00,2.11314,2.11314,2.11235,2.11235,1630896.0
2007-07-10 12:00:00,2.11214,2.11249,2.11211,2.11249,3028523.0
2007-07-10 12:01:00,2.11251,2.11271,2.11251,2.11271,12941794.0
2007-07-10 12:02:00,2.11274,2.113,2.11274,2.11298,2778852.0
2007-07-10 12:03:00,2.11303,2.11316,2.11291,2.11291,24403482.0
2007-07-10 12:04:00,2.1129,2.113,2.11279,2.11286,1283001.0
2007-07-10 12:05:00,2.11298,2.11298,2.11241,2.11283,5445420.0
2007-07-10 12:06:00,2.11281,2.11289,2.11265,2.11284,13040213.0
2007-07-10 12:07:00,2.11308,2.11357,2.11308,2.11357,8560497.0
2007-07-10 12:08:00,2.11363,2.11384,2.11341,2.11374,1532545.0
2007-07-10 12:09:00,2.11371,2.11376,2.11348,2.11367,8519375.0
2007-07-10 12:10:00,2.11378,2.11381,2.11371,2.11378,1984049.0
2007-07-10 12:11:00,2.11378,2.11428,2.11369,2.11428,10506012.0
2007-07-10 12:12:00,2.11427,2.11449,2.11419,2.11419,3186852.0
2007-07-10 12:13:00,2.11412,2.11436,2.11412,2.11414,2318000.0
2007-07-10 12:14:00,2.11429,2.11449,2.11427,2.11443,9625368.0
2007-07-10 12:15:00,2.11443,2.11449,2.11419,2.11419,2133806.0
2007-07-10 12:16:00,2.11415,2.11421,2.11405,2.11405,4446559.0
2007-07-10 12:17:00,2.11399,2.11412,2.1139,2.1139,4572087.0
2007-07-10 12:18:00,2.11389,2.11409,2.11389,2.11404,7559744.0
2007-07-10 12:19:00,2.11381,2.11382,2.11362,2.11362,973349.0
2007-07-10 12:20:00,2.11353,2.11353,2.11323,2.11331,12500183.0
2007-07-10 12:21:00,2.11333,2.11352,2.11332,2.11351,654394.0
2007-07-10 12:22:00,2.1134,2.11343,2.11324,2.11343,8693125.0
2007-07-10 12:23:00,2.11349,2.11349,2.11303,2.11303,34749475.0
2007-07-10 12:24:00,2.11311,2.11339,2.11309,2.11326,10591004.0
2007-07-10 12:25:00,2.11332,2.11332,2.11296,2.11296,8659968.0
2007-07-10 12:26:00,2.11312,2.11385,2.11312,2.11385,7180677.0
2007-07-10 12:27:00,2.11373,2.11384,2.11365,2.11365,14893819.0
2007-07-10 12:28:00,2.11364,2.11369,2.11355,2.11355,4176689.0
2007-07-10 12:29:00,2.11344,2.11344,2.1129,2.1129,4302394.0
2007-07-10 12:30:00,2.11273,2.11294,2.11271,2.11271,3005492.0
2007-07-10 12:31:00,2.11274,2.11274,2.11256,2.11262,556240.0
2007-07-10 12:32:00,2.11264,2.11264,2.11241,2.11258,8396541.0
2007-07-10 12:33:00,2.11238,2.11255,2.11231,2.11253,20332582.0
2007-07-10 12:34:00,2.11266,2.11266,2.1124,2.11242,2308119.0
2007-07-10 12:35:00,2.11241,2.11241,2.11196,2.11219,8757897.0
2007-07-10 12:36:00,2.11232,2.11239,2.11216,2.11216,2444920.0
2007-07-10 12:37:00,2.11211,2.11214,2.11183,2.11183,4643659.0
2007-07-10 12:38:00,2.1118,2.1118,2.11139,2.11155,6319872.0
2007-07-10 12:39:00,2.11143,2.11153,2.11129,2.11129,16965238.0
2007-07-10 12:40:00,2.11129,2.11132,2.11108,2.11126,15342410.0
2007-07-10 12:41:00,2.11121,2.11133,2.11103,2.11133,1466781.0
2007-07-10 12:42:00,2.11149,2.11162,2.11149,2.11158,6906826.0
2007-07-10 12:43:00,2.11169,2.11204,2.11168,2.11204,3175191.0
2007-07-10 12:44:00,2.11209,2.11242,2.11209,2.11242,20433484.0
2007-07-10 12:45:00,2.11245,2.11262,2.11244,2.11262,3030816.0
2007-07-10 12:46:00,2.11268,2.113,2.11268,2.113,6872711.0
2007-07-10 12:47:00,2.11286,2.11296,2.11275,2.11275,1833394.0
2007-07-10 12:48:00,2.11268,2.11275,2.11254,2.11275,10402456.0
2007-07-10 12:49:00,2.11284,2.11291,2.11276,2.11288,3563767.0
2007-07-10 12:50:00,2.1128,2.11292,2.11277,2.11282,4008909.0
2007-07-10 12:51:00,2.11287,2.11308,2.11281,2.11301,3792047.0
2007-07-10 12:52:00,2.11316,2.11316,2.11283,2.11283,24850696.0
2007-07-10 12:53:00,2.11267,2.11267,2.11234,2.11265,1909030.0
2007-07-10 12:54:00,2.11275,2.11283,2.11254,2.11283,9896370.0
2007-07-10 12:55:00,2.11289,2.11289,2.1127,2.11272,3537655.0
2007-07-10 12:56:00,2.11278,2.11279,2.11229,2.11278,17947099.0
2007-07-10 12:57:00,2.11286,2.11295,2.11281,2.11281,5177019.0
2007-07-10 12:58:00,2.11277,2.11281,2.11264,2.11275,21909415.0
2007-07-10 12:59:00,2.11264,2.11347,2.11264,2.11312,22952652.0
2007-07-10 13:00:00,2.1132,2.11374,2.1132,2.11374,3140814.0
2007-07-10 13:01:00,2.11373,2.11386,2.11373,2.11379,2373911.0
2007-07-10 13:02:00,2.11382,2.11413,2.11382,2.11413,564123.0
2007-07-10 13:03:00,2.11416,2.11433,2.11416,2.11433,11770015.0
2007-07-10 13:04:00,2.11434,2.11466,2.11434,2.11449,3226724.0
2007-07-10 13:05:00,2.11461,2.11477,2.11454,2.11477,24070728.0
2007-07-10 13:06:00,2.11495,2.11511,2.11485,2.11485,8981205.0
2007-07-10 13:07:00,2.11454,2.11469,2.11451,2.11468,1639710.0
2007-07-10 13:08:00,2.11464,2.11464,2.11445,2.11445,5247181.0
2007-07-10 13:09:00,2.11441,2.11443,2.11436,2.11436,8413175.0
2007-07-10 13:10:00,2.11426,2.11426,2.11369,2.11369,526181.0
2007-07-10 13:11:00,2.11363,2.11363,2.11305,2.11335,16792692.0
2007-07-10 13:12:00,2.11366,2.11394,2.11366,2.11394,9188855.0
2007-07-10 13:13:00,2.11406,2.11426,2.11403,2.11405,489758.0
2007-07-10 13:14:00,2.11407,2.11407,2.11357,2.11373,7130056.0
2007-07-10 13:15:00,2.11365,2.11365,2.11324,2.11324,8538852.0
2007-07-10 13:16:00,2.11334,2.11374,2.11334,2.11354,4513970.0
2007-07-10 13:17:00,2.11333,2.11333,2.11305,2.11314,9581284.0
2007-07-10 13:18:00,2.11294,2.11306,2.11294,2.11297,23415027.0
2007-07-10 13:19:00,2.11295,2.11299,2.11279,2.11279,2302196.0
2007-07-10 13:20:00,2.1127,2.1127,2.11246,2.11246,7697670.0
2007-07-10 13:21:00,2.11252,2.11252,2.11218,2.11218,35468775.0
2007-07-10 13:22:00,2.11231,2.11231,2.11206,2.11227,6135397.0
2007-07-10 13:23:00,2.11234,2.11242,2.11224,2.11242,1718298.0
2007-07-10 13:24:00,2.11249,2.11261,2.11245,2.11251,9279978.0
2007-07-10 13:25:00,2.11248,2.11258,2.11247,2.11258,3468755.0
2007-07-10 13:26:00,2.11266,2.11274,2.11262,2.11267,4469279.0
2007-07-10 13:27:00,2.11262,2.11287,2.11237,2.11287,1305638.0
2007-07-10 13:28:00,2.11303,2.11323,2.11303,2.11323,2691858.0
2007-07-10 13:29:00,2.11316,2.1132,2.11314,2.1132,7352458.0
2007-07-10 13:30:00,2.11321,2.11377,2.11321,2.11377,2612888.0
2007-07-10 13:31:00,2.11388,2.1142,2.11388,2.11405,2238330.0
2007-07-10 13:32:00,2.11403,2.11403,2.11393,2.11397,12754834.0
2007-07-10 13:33:00,2.11402,2.11419,2.11394,2.11414,2759910.0
2007-07-10 13:34:00,2.11414,2.11414,2.11399,2.11409,1377514.0
2007-07-10 13:35:00,2.11414,2.11446,2.11411,2.11433,15922029.0
2007-07-10 13:36:00,2.11441,2.11457,2.11441,2.11457,16787606.0
2007-07-10 13:37:00,2.11472,2.11499,2.11471,2.11471,2812001.0
2007-07-10 13:38:00,2.11448,2.11455,2.11448,2.11454,3129406.0
2007-07-10 13:39:00,2.11447,2.11447,2.114,2.114,7946040.0
2007-07-10 13:40:00,2.11384,2.11384,2.1134,2.1134,20312866.0
2007-07-10 13:41:00,2.11349,2.11366,2.1134,2.11366,3633684.0
2007-07-10 13:42:00,2.1138,2.11385,2.11364,2.11378,11472868.0
2007-07-10 13:43:00,2.11378,2.11412,2.11371,2.11412,7053669.0
2007-07-10 13:44:00,2.11416,2.11435,2.11414,2.11424,4304904.0
2007-07-10 13:45:00,2.11427,2.11427,2.11406,2.11408,4193674.0
2007-07-10 13:46:00,2.11395,2.11407,2.11392,2.11392,24625889.0
2007-07-10 13:47:00,2.11404,2.11416,2.11399,2.11403,15764020.0
2007-07-10 13:48:00,2.11395,2.11407,2.11377,2.11407,4328640.0
2007-07-10 13:49:00,2.11421,2.11434,2.11411,2.11411,19844091.0
2007-07-10 13:50:00,2.11415,2.11415,2.11403,2.11403,1814730.0
2007-07-10 13:51:00,2.11387,2.11406,2.11247,2.11406,803899.0
2007-07-10 13:52:00,2.1141,2.1141,2.11395,2.11399,8489274.0
2007-07-10 13:53:00,2.11385,2.11393,2.11385,2.11393,2020669.0
2007-07-10 13:54:00,2.11388,2.11413,2.11386,2.1141,38724753.0
2007-07-10 13:55:00,2.11419,2.11428,2.11408,2.11412,4734542.0
2007-07-10 13:56:00,2.11398,2.11412,2.11398,2.11405,5618274.0
2007-07-10 13:57:00,2.11413,2.11421,2.11402,2.11402,8639347.0
2007-07-10 13:58:00,2.11416,2.11424,2.11402,2.11402,9475351.0
2007-07-10 13:59:00,2.11394,2.11394,2.11368,2.11368,236400.0
2007-07-10 14:00:00,2.11378,2.11414,2.11378,2.11414,2660216.0
2007-07-10 14:01:00,2.11408,2.11408,2.11369,2.11369,5079826.0
2007-07-10 14:02:00,2.11372,2.11372,2.11363,2.11363,7638754.0
2007-07-10 14:03:00,2.11347,2.11368,2.11347,2.1135,1964039.0
2007-07-10 14:04:00,2.11346,2.11367,2.11343,2.11367,2308581.0
2007-07-10 14:05:00,2.11366,2.11366,2.11356,2.11358,3440183.0
2007-07-10 14:06:00,2.11363,2.11365,2.11345,2.11356,13538305.0
2007-07-10 14:07:00,2.11361,2.11407,2.11361,2.11407,12898469.0
2007-07-10 14:08:00,2.11421,2.11471,2.11421,2.11471,2902504.0
2007-07-10 14:09:00,2.11486,2.11497,2.1147,2.1147,4260246.0
2007-07-10 14:10:00,2.11472,2.11474,2.11439,2.11439,8734408.0
2007-07-10 14:11:00,2.11453,2.11467,2.11448,2.11464,5392334.0
2007-07-10 14:12:00,2.11475,2.1155,2.11475,2.1155,1402643.0
2007-07-10 14:13:00,2.11549,2.11562,2.11541,2.11541,4305009.0
2007-07-10 14:14:00,2.11529,2.11529,2.11484,2.11484,7752878.0
2007-07-10 14:15:00,2.11472,2.11472,2.11432,2.11432,5928682.0
2007-07-10 14:16:00,2.11442,2.11442,2.11413,2.11413,5414288.0
2007-07-10 14:17:00,2.11423,2.11423,2.11394,2.11394,9091199.0
2007-07-10 14:18:00,2.11413,2.11456,2.11413,2.11456,715741.0
2007-07-10 14:19:00,2.11454,2.11468,2.11454,2.11457,2000014.0
2007-07-10 14:20:00,2.11475,2.11498,2.11475,2.11498,3990040.0
2007-07-10 14:21:00,2.11497,2.11537,2.11497,2.11537,11221575.0
2007-07-10 14:22:00,2.11527,2.11571,2.11519,2.11571,26589550.0
2007-07-10 14:23:00,2.11568,2.11568,2.11548,2.11548,2675435.0
2007-07-10 14:24:00,2.11545,2.11577,2.11537,2.11577,6619378.0
2007-07-10 14:25:00,2.11588,2.1159,2.11571,2.1158,3793156.0
2007-07-10 14:26:00,2.11581,2.11581,2.11532,2.11532,11543634.0
2007-07-10 14:27:00,2.11535,2.11548,2.11521,2.11542,3756423.0
2007-07-10 14:28:00,2.1152,2.11548,2.11515,2.11548,2126200.0
2007-07-10 14:29:00,2.11559,2.11615,2.11559,2.11615,1774900.0
2007-07-10 14:30:00,2.11616,2.11648,2.1161,2.11648,12772964.0
2007-07-10 14:31:00,2.11657,2.11664,2.11645,2.11645,877284.0
2007-07-10 14:32:00,2.11638,2.11638,2.11606,2.11606,6130920.0
2007-07-10 14:33:00,2.11621,2.11633,2.11599,2.11599,7528936.0
2007-07-10 14:34:00,2.1159,2.1159,2.11554,2.11554,3053295.0
2007-07-10 14:35:00,2.11533,2.11537,2.11513,2.11515,28931904.0
2007-07-10 14:36:00,2.11534,2.11541,2.11499,2.11541,7572036.0
2007-07-10 14:37:00,2.11554,2.11579,2.11554,2.11579,957428.0
2007-07-10 14:38:00,2.11581,2.11619,2.11579,2.11619,6271946.0
2007-07-10 14:39:00,2.11637,2.11675,2.11637,2.1167,662725.0
2007-07-10 14:40:00,2.11694,2.11744,2.11694,2.11737,3849265.0
2007-07-10 14:41:00,2.11762,2.11762,2.11723,2.11723,1875864.0
2007-07-10 14:42:00,2.11725,2.11725,2.11701,2.11702,10262858.0
2007-07-10 14:43:00,2.11698,2.11698,2.11669,2.11684,1826738.0
2007-07-10 14:44:00,2.11678,2.11678,2.11625,2.11643,12913219.0
2007-07-10 14:45:00,2.11643,2.11643,2.1161,2.1161,6175384.0
2007-07-10 14:46:00,2.11622,2.11622,2.11582,2.11593,1538679.0
2007-07-10 14:47:00,2.11612,2.11634,2.11607,2.1161,5582848.0
2007-07-10 14:48:00,2.11578,2.11638,2.11578,2.11638,8660957.0
2007-07-10 14:49:00,2.11633,2.11652,2.11633,2.11637,1784047.0
2007-07-10 14:50:00,2.11632,2.11632,2.11601,2.11629,42169246.0
2007-07-10 14:51:00,2.1164,2.11643,2.1162,2.11641,518089.0
2007-07-10 14:52:00,2.11632,2.11643,2.11632,2.11643,1373802.0
2007-07-10 14:53:00,2.11645,2.11655,2.11638,2.11642,3331095.0
2007-07-10 14:54:00,2.11646,2.11701,2.11643,2.11701,1796932.0
2007-07-10 14:55:00,2.1171,2.11758,2.1171,2.11737,2542710.0
2007-07-10 14:56:00,2.11746,2.11754,2.11605,2.11729,8831276.0
2007-07-10 14:57:00,2.11718,2.11721,2.11708,2.11721,15100388.0
2007-07-10 14:58:00,2.11719,2.11787,2.11716,2.11787,13507301.0
2007-07-10 14:59:00,2.11791,2.11817,2.11791,2.11817,5245298.0
2007-07-10 15:00:00,2.11814,2.11814,2.11785,2.11785,1564767.0
2007-07-10 15:01:00,2.11783,2.11783,2.11755,2.11764,778040.0
2007-07-10 15:02:00,2.11763,2.11763,2.1173,2.11761,17322259.0
2007-07-10 15:03:00,2.11775,2.11825,2.11775,2.11825,2333299.0
2007-07-10 15:04:00,2.11836,2.11889,2.11836,2.11889,10457478.0
2007-07-10 15:05:00,2.11897,2.11976,2.11897,2.11976,7601146.0
2007-07-10 15:06:00,2.11981,2.12034,2.11981,2.12034,9886543.0
2007-07-10 15:07:00,2.12053,2.12075,2.12052,2.12075,5115515.0
2007-07-10 15:08:00,2.12069,2.12103,2.12034,2.12034,22938057.0
2007-07-10 15:09:00,2.12015,2.1202,2.11977,2.11977,5252815.0
2007-07-10 15:10:00,2.11975,2.11975,2.11893,2.11893,2795738.0
2007-07-10 15:11:00,2.11885,2.11885,2.11818,2.11818,2552141.0
2007-07-10 15:12:00,2.11802,2.11802,2.11753,2.1176,2546585.0
2007-07-10 15:13:00,2.11757,2.11793,2.11757,2.11785,14757648.0
2007-07-10 15:14:00,2.118,2.11802,2.11788,2.11802,4278403.0
2007-07-10 15:15:00,2.11819,2.11881,2.11816,2.11881,3747232.0
2007-07-10 15:16:00,2.11895,2.11954,2.11895,2.11954,7993855.0
2007-07-10 15:17:00,2.11953,2.11971,2.11953,2.11971,7748841.0
2007-07-10 15:18:00,2.11979,2.11992,2.11976,2.11986,7597558.0
2007-07-10 15:19:00,2.12002,2.12023,2.12002,2.12004,21720928.0
2007-07-10 15:20:00,2.1202,2.12044,2.12016,2.12029,8212518.0
2007-07-10 15:21:00,2.12038,2.12081,2.12038,2.12081,16710329.0
2007-07-10 15:22:00,2.12083,2.12103,2.12083,2.12092,11073151.0
2007-07-10 15:23:00,2.12107,2.12131,2.12107,2.12131,40093897.0
2007-07-10 15:24:00,2.12131,2.12152,2.12126,2.1215,2155919.0
2007-07-10 15:25:00,2.12153,2.12171,2.12152,2.12171,3789168.0
2007-07-10 15:26:00,2.12177,2.122,2.12175,2.122,18101627.0
2007-07-10 15:27:00,2.12203,2.12227,2.12203,2.12227,4190258.0
2007-07-10 15:28:00,2.1223,2.12248,2.12218,2.12248,2670359.0
2007-07-10 15:29:00,2.12246,2.12267,2.12246,2.12267,10356347.0
2007-07-10 15:30:00,2.12267,2.12287,2.12263,2.12287,13222842.0
2007-07-10 15:31:00,2.12294,2.12314,2.1229,2.12314,4214996.0
2007-07-10 15:32:00,2.12309,2.12335,2.12302,2.12335,3630345.0
2007-07-10 15:33:00,2.12333,2.12355,2.12333,2.12355,3774527.0
2007-07-10 15:34:00,2.1236,2.12389,2.12353,2.12387,7488142.0
2007-07-10 15:35:00,2.1239,2.12405,2.1239,2.12405,8987637.0
2007-07-10 15:36:00,2.12413,2.12438,2.12413,2.12438,9183707.0
2007-07-10 15:37:00,2.12443,2.12458,2.12441,2.1245,1809984.0
2007-07-10 15:38:00,2.12457,2.12483,2.12457,2.12481,2488784.0
2007-07-10 15:39:00,2.12487,2.12507,2.12487,2.12507,2181870.0
2007-07-10 15:40:00,2.12504,2.12539,2.12504,2.12536,2131607.0
2007-07-10 15:41:00,2.12545,2.12561,2.12543,2.12551,2912753.0
2007-07-10 15:42:00,2.12561,2.12595,2.1256,2.12591,8109664.0
2007-07-10 15:43:00,2.12599,2.12615,2.12581,2.12581,3455927.0
2007-07-10 15:44:00,2.12616,2.12638,2.12612,2.1263,23347412.0
2007-07-10 15:45:00,2.12647,2.12672,2.12647,2.12672,9021768.0
2007-07-10 15:46:00,2.12673,2.12692,2.12657,2.12681,26577177.0
2007-07-10 15:47:00,2.1269,2.12751,2.1269,2.12751,3270833.0
2007-07-10 15:48:00,2.12737,2.12771,2.12737,2.12771,4320193.0
2007-07-10 15:49:00,2.12777,2.1279,2.12775,2.12782,16707885.0
2007-07-10 15:50:00,2.12789,2.12821,2.12789,2.12821,1612757.0
2007-07-10 15:51:00,2.12823,2.1285,2.12819,2.1285,18888782.0
2007-07-10 15:52:00,2.12856,2.1286,2.12847,2.1286,3505629.0
2007-07-10 15:53:00,2.12867,2.12889,2.12859,2.12889,14574032.0
2007-07-10 15:54:00,2.12888,2.12931,2.12888,2.12923,4634297.0
2007-07-10 15:55:00,2.12934,2.12977,2.12934,2.12977,5349380.0
2007-07-10 15:56:00,2.12993,2.13017,2.12975,2.13017,9073726.0
2007-07-10 15:57:00,2.13033,2.13044,2.13008,2.13008,14651779.0
2007-07-10 15:58:00,2.13003,2.13004,2.12978,2.12978,15008816.0
2007-07-10 15:59:00,2.1298,2.1298,2.1295,2.12965,1471059.0
2007-07-10 16:00:00,2.12957,2.12961,2.12942,2.12961,3843538.0
2007-07-10 16:01:00,2.1298,2.13004,2.12978,2.13002,394088.0
2007-07-10 16:02:00,2.12979,2.12979,2.12925,2.12925,3297283.0
2007-07-10 16:03:00,2.12918,2.12918,2.1287,2.1287,8535834.0
2007-07-10 16:04:00,2.12858,2.1286,2.12841,2.12849,12863434.0
2007-07-10 16:05:00,2.12865,2.12865,2.12708,2.12838,8984511.0
2007-07-10 16:06:00,2.12818,2.12818,2.12792,2.12817,9261214.0
2007-07-10 16:07:00,2.12817,2.12841,2.12817,2.12839,1823424.0
2007-07-10 16:08:00,2.12829,2.12844,2.12821,2.12843,9042633.0
2007-07-10 16:09:00,2.12842,2.12842,2.12829,2.12829,5432593.0
2007-07-10 16:10:00,2.12825,2.12825,2.12802,2.12814,3043058.0
2007-07-10 16:11:00,2.12819,2.12846,2.12819,2.12846,972829.0
2007-07-10 16:12:00,2.12829,2.12829,2.12776,2.12791,19249564.0
2007-07-10 16:13:00,2.12783,2.12783,2.12746,2.12746,2603698.0
2007-07-10 16:14:00,2.12735,2.12739,2.12725,2.12739,788834.0
2007-07-10 16:15:00,2.1274,2.12748,2.12709,2.12748,8969857.0
2007-07-10 16:16:00,2.1276,2.12791,2.1276,2.12791,3923168.0
2007-07-10 16:17:00,2.12781,2.12825,2.12781,2.12825,4822328.0
2007-07-10 16:18:00,2.12822,2.12829,2.12819,2.12826,7452583.0
2007-07-10 16:19:00,2.12822,2.12822,2.12795,2.12806,9562512.0
2007-07-10 16:20:00,2.12823,2.12842,2.12823,2.12831,3784786.0
2007-07-10 16:21:00,2.12826,2.12826,2.12791,2.12802,5308586.0
2007-07-10 16:22:00,2.12807,2.12845,2.12807,2.12845,6014886.0
2007-07-10 16:23:00,2.12849,2.12866,2.12849,2.12866,7498115.0
2007-07-10 16:24:00,2.12864,2.12884,2.12825,2.12825,1818744.0
2007-07-10 16:25:00,2.12876,2.12876,2.12854,2.12854,1728359.0
2007-07-10 16:26:00,2.12845,2.12856,2.12841,2.12856,11949605.0
2007-07-10 16:27:00,2.1286,2.12884,2.1286,2.1288,7737137.0
2007-07-10 16:28:00,2.12878,2.12914,2.12878,2.12914,15964702.0
2007-07-10 16:29:00,2.12931,2.13006,2.12931,2.13006,20783220.0
2007-07-10 16:30:00,2.13019,2.13035,2.13019,2.13026,1436449.0
2007-07-10 16:31:00,2.13007,2.13007,2.12995,2.12995,1390636.0
2007-07-10 16:32:00,2.12997,2.13048,2.12997,2.13048,5792005.0
2007-07-10 16:33:00,2.13057,2.13058,2.12972,2.12972,1243086.0
2007-07-10 16:34:00,2.12976,2.13001,2.12974,2.13001,5791700.0
2007-07-10 16:35:00,2.12994,2.13008,2.12955,2.13008,20256596.0
2007-07-10 16:36:00,2.12999,2.12999,2.12985,2.12985,2712582.0
2007-07-10 16:37:00,2.12975,2.12975,2.12953,2.1296,997016.0
2007-07-10 16:38:00,2.12949,2.12949,2.1292,2.12939,3771925.0
2007-07-10 16:39:00,2.12957,2.12989,2.12957,2.12989,2926410.0
2007-07-10 16:40:00,2.12997,2.13026,2.12997,2.13007,3671577.0
2007-07-10 16:41:00,2.12998,2.12998,2.12969,2.12969,11031704.0
2007-07-10 16:42:00,2.12966,2.12966,2.1289,2.1289,13994236.0
2007-07-10 16:43:00,2.12896,2.12908,2.12896,2.129,1233916.0
2007-07-10 16:44:00,2.12922,2.12961,2.12922,2.12961,17668032.0
2007-07-10 16:45:00,2.12972,2.12986,2.1297,2.12986,2529414.0
2007-07-10 16:46:00,2.1298,2.1302,2.1298,2.13017,33743436.0
2007-07-10 16:47:00,2.13025,2.1305,2.13024,2.1305,3815625.0
2007-07-10 16:48:00,2.13009,2.13088,2.13009,2.13047,16430371.0
2007-07-10 16:49:00,2.13057,2.131,2.13057,2.131,9895690.0
2007-07-10 16:50:00,2.13107,2.13107,2.13069,2.13075,57891185.0
2007-07-10 16:51:00,2.13069,2.13069,2.13053,2.13053,4738798.0
2007-07-10 16:52:00,2.12908,2.13045,2.12908,2.13021,4034763.0
2007-07-10 16:53:00,2.1302,2.1302,2.12962,2.12962,3756405.0
2007-07-10 16:54:00,2.12974,2.12974,2.12919,2.12941,2549184.0
2007-07-10 16:55:00,2.12926,2.12926,2.12892,2.12909,4071710.0
2007-07-10 16:56:00,2.12904,2.12904,2.12869,2.12869,3441384.0
2007-07-10 16:57:00,2.1286,2.1286,2.12771,2.12771,800707.0
2007-07-10 16:58:00,2.12789,2.12813,2.12789,2.12805,16006241.0
2007-07-10 16:59:00,2.12805,2.12805,2.12734,2.12734,17733837.0
2007-07-10 17:00:00,2.12722,2.12756,2.1272,2.12752,18202958.0
2007-07-10 17:01:00,2.12749,2.12765,2.12732,2.12735,14463715.0
2007-07-10 17:02:00,2.12727,2.12727,2.12653,2.12653,608769.0
2007-07-10 17:03:00,2.12639,2.12639,2.12551,2.126,20099727.0
2007-07-10 17:04:00,2.12595,2.12595,2.12548,2.12557,3320176.0
2007-07-10 17:05:00,2.1258,2.1265,2.1258,2.1265,9782465.0
2007-07-10 17:06:00,2.12664,2.12682,2.12654,2.12682,9899446.0
2007-07-10 17:07:00,2.12672,2.12686,2.12669,2.12679,967942.0
2007-07-10 17:08:00,2.12681,2.12681,2.12669,2.12675,877983.0
2007-07-10 17:09:00,2.12678,2.12717,2.12678,2.12717,15189997.0
2007-07-10 17:10:00,2.12726,2.1276,2.12726,2.12737,2988101.0
2007-07-10 17:11:00,2.12736,2.12768,2.12731,2.12768,4490633.0
2007-07-10 17:12:00,2.12781,2.12804,2.12781,2.12803,30238968.0
2007-07-10 17:13:00,2.12796,2.12819,2.12783,2.12819,1662299.0
2007-07-10 17:14:00,2.12819,2.12859,2.12819,2.12849,22504537.0
2007-07-10 17:15:00,2.1286,2.12869,2.12846,2.12849,4044512.0
2007-07-10 17:16:00,2.12841,2.12841,2.12796,2.12796,2939898.0
2007-07-10 17:17:00,2.12794,2.12794,2.1277,2.12777,1257791.0
2007-07-10 17:18:00,2.1277,2.12777,2.12768,2.12777,4195514.0
2007-07-10 17:19:00,2.12792,2.12822,2.12792,2.12822,2514150.0
2007-07-10 17:20:00,2.12832,2.12842,2.12816,2.12842,6248709.0
2007-07-10 17:21:00,2.12843,2.12843,2.12828,2.1283,2773916.0
2007-07-10 17:22:00,2.12815,2.12815,2.12757,2.12757,3646275.0
2007-07-10 17:23:00,2.12757,2.12757,2.12726,2.12735,11499901.0
2007-07-10 17:24:00,2.12727,2.12727,2.12714,2.12714,2477787.0
2007-07-10 17:25:00,2.12714,2.12714,2.12684,2.12684,7166791.0
2007-07-10 17:26:00,2.1269,2.12715,2.12679,2.12715,4373595.0
2007-07-10 17:27:00,2.12715,2.12741,2.12705,2.12741,11745236.0
2007-07-10 17:28:00,2.12765,2.12768,2.12749,2.12753,8744569.0
2007-07-10 17:29:00,2.12744,2.12744,2.12729,2.12729,10110208.0
2007-07-10 17:30:00,2.12721,2.12731,2.12688,2.12731,3218232.0
2007-07-10 17:31:00,2.12731,2.1278,2.12731,2.1278,8656633.0
2007-07-10 17:32:00,2.12794,2.12814,2.12793,2.12813,1699992.0
2007-07-10 17:33:00,2.12818,2.12818,2.128,2.12814,4624960.0
2007-07-10 17:34:00,2.12818,2.12837,2.12811,2.12837,831773.0
2007-07-10 17:35:00,2.12829,2.12848,2.12829,2.12848,5275666.0
2007-07-10 17:36:00,2.12861,2.12876,2.1286,2.1286,3684440.0
2007-07-10 17:37:00,2.1286,2.12896,2.1286,2.12896,2991681.0
2007-07-10 17:38:00,2.12899,2.12916,2.12899,2.12913,3976579.0
2007-07-10 17:39:00,2.12915,2.12915,2.12879,2.12882,743792.0
2007-07-10 17:40:00,2.12882,2.12882,2.12862,2.12862,2688556.0
2007-07-10 17:41:00,2.12861,2.12861,2.12834,2.12841,2385883.0
2007-07-10 17:42:00,2.12841,2.12841,2.12818,2.1282,9215891.0
2007-07-10 17:43:00,2.12809,2.12822,2.12804,2.12812,1838298.0
2007-07-10 17:44:00,2.12823,2.1285,2.12823,2.1285,2777394.0
2007-07-10 17:45:00,2.12854,2.12854,2.12839,2.12851,568379.0
2007-07-10 17:46:00,2.12851,2.12852,2.12805,2.12805,5268208.0
2007-07-10 17:47:00,2.12788,2.12788,2.12763,2.12778,4614553.0
2007-07-10 17:48:00,2.12777,2.1282,2.12768,2.1282,4983242.0
2007-07-10 17:49:00,2.12827,2.12827,2.12806,2.12811,16777643.0
2007-07-10 17:50:00,2.12814,2.12833,2.12814,2.12818,7920337.0
2007-07-10 17:51:00,2.12764,2.12799,2.12764,2.12795,1721119.0
2007-07-10 17:52:00,2.12809,2.1282,2.12804,2.1282,5797880.0
2007-07-10 17:53:00,2.12812,2.12825,2.12807,2.12825,5506255.0
2007-07-10 17:54:00,2.12829,2.12881,2.12787,2.12881,12146845.0
2007-07-10 17:55:00,2.12896,2.12931,2.12896,2.12931,1143408.0
2007-07-10 17:56:00,2.12938,2.12954,2.12913,2.12954,1305092.0
2007-07-10 17:57:00,2.12964,2.12977,2.12959,2.12959,2579906.0
2007-07-10 17:58:00,2.12961,2.12961,2.12939,2.12954,6571771.0
2007-07-10 17:59:00,2.12952,2.12975,2.12952,2.12975,3175634.0
2007-07-10 18:00:00,2.12965,2.1303,2.12964,2.13018,2902255.0
2007-07-10 18:01:00,2.13,2.13009,2.12961,2.12961,4761838.0
2007-07-10 18:02:00,2.12957,2.12957,2.12897,2.1291,3108188.0
2007-07-10 18:03:00,2.12901,2.12901,2.12875,2.12875,12106186.0
2007-07-10 18:04:00,2.12877,2.12903,2.12872,2.12903,10250608.0
2007-07-10 18:05:00,2.12914,2.12957,2.12914,2.12957,6227336.0
2007-07-10 18:06:00,2.12958,2.12963,2.12946,2.12949,2655884.0
2007-07-10 18:07:00,2.12948,2.12962,2.12944,2.12958,4337564.0
2007-07-10 18:08:00,2.12966,2.12983,2.12959,2.12974,6756537.0
2007-07-10 18:09:00,2.12969,2.12971,2.12943,2.12943,10269320.0
2007-07-10 18:10:00,2.1293,2.12944,2.1293,2.12931,802626.0
2007-07-10 18:11:00,2.12923,2.12923,2.129,2.12912,7236315.0
2007-07-10 18:12:00,2.12902,2.12902,2.12879,2.12886,1824055.0
2007-07-10 18:13:00,2.12896,2.12921,2.12879,2.12921,1967773.0
2007-07-10 18:14:00,2.12924,2.12924,2.12909,2.1292,3153384.0
2007-07-10 18:15:00,2.12922,2.12937,2.12922,2.12937,10203619.0
2007-07-10 18:16:00,2.12931,2.12931,2.12905,2.12914,1552826.0
2007-07-10 18:17:00,2.12915,2.12929,2.12912,2.12912,17926989.0
2007-07-10 18:18:00,2.12898,2.12898,2.12865,2.12865,28516205.0
2007-07-10 18:19:00,2.1285,2.1286,2.12839,2.12839,39881564.0
2007-07-10 18:20:00,2.12851,2.12853,2.12837,2.12853,19661586.0
2007-07-10 18:21:00,2.12852,2.12865,2.12852,2.12865,15368481.0
2007-07-10 18:22:00,2.1287,2.12891,2.12865,2.12865,6958811.0
2007-07-10 18:23:00,2.12863,2.12863,2.12846,2.12855,7485699.0
2007-07-10 18:24:00,2.12862,2.12871,2.12844,2.12844,4625193.0
2007-07-10 18:25:00,2.12862,2.12862,2.12842,2.1285,8770697.0
2007-07-10 18:26:00,2.12852,2.12863,2.12826,2.12859,3786917.0
2007-07-10 18:27:00,2.12867,2.12873,2.1286,2.1286,20394977.0
2007-07-10 18:28:00,2.12833,2.12855,2.12804,2.12855,11404329.0
2007-07-10 18:29:00,2.12866,2.12888,2.12862,2.12872,2854910.0
2007-07-10 18:30:00,2.12875,2.12875,2.12851,2.12851,2837856.0
2007-07-10 18:31:00,2.12836,2.12836,2.12796,2.12805,2946804.0
2007-07-10 18:32:00,2.12823,2.12861,2.12823,2.12859,8138731.0
2007-07-10 18:33:00,2.12851,2.12873,2.12851,2.12864,969914.0
2007-07-10 18:34:00,2.12873,2.12887,2.12865,2.12887,12189745.0
2007-07-10 18:35:00,2.1289,2.12906,2.1289,2.12906,13274092.0
2007-07-10 18:36:00,2.12908,2.12909,2.12888,2.12888,6484319.0
2007-07-10 18:37:00,2.12878,2.12878,2.12842,2.12854,2332682.0
2007-07-10 18:38:00,2.12841,2.12841,2.12821,2.12821,13353162.0
2007-07-10 18:39:00,2.12811,2.12813,2.12791,2.12807,4673357.0
2007-07-10 18:40:00,2.12824,2.12824,2.12805,2.12812,3208009.0
2007-07-10 18:41:00,2.12826,2.1283,2.12816,2.1283,8968691.0
2007-07-10 18:42:00,2.12824,2.12846,2.12824,2.12846,1071282.0
2007-07-10 18:43:00,2.12833,2.12833,2.12821,2.12832,5051371.0
2007-07-10 18:44:00,2.12826,2.12838,2.12824,2.12824,11303795.0
2007-07-10 18:45:00,2.12815,2.12836,2.12768,2.12836,9011965.0
2007-07-10 18:46:00,2.12852,2.12883,2.12852,2.12883,16582325.0
2007-07-10 18:47:00,2.12893,2.12912,2.12893,2.12897,7299573.0
2007-07-10 18:48:00,2.12886,2.12888,2.12883,2.12883,10227664.0
2007-07-10 18:49:00,2.12861,2.12861,2.12824,2.12824,8917476.0
2007-07-10 18:50:00,2.12826,2.1283,2.12812,2.12812,10685803.0
2007-07-10 18:51:00,2.12802,2.12803,2.12791,2.12796,3080259.0
2007-07-10 18:52:00,2.12786,2.12786,2.12757,2.12757,9256475.0
2007-07-10 18:53:00,2.12733,2.1274,2.12712,2.1274,2604584.0
2007-07-10 18:54:00,2.12756,2.12763,2.12748,2.12748,3008019.0
2007-07-10 18:55:00,2.12735,2.12738,2.1273,2.12732,6297086.0
2007-07-10 18:56:00,2.1273,2.12761,2.1273,2.12761,5779787.0
2007-07-10 18:57:00,2.1277,2.1277,2.12744,2.12752,19011862.0
2007-07-10 18:58:00,2.12767,2.12784,2.12766,2.12767,3724449.0
2007-07-10 18:59:00,2.12773,2.12802,2.12754,2.12802,4952939.0
2007-07-10 19:00:00,2.12821,2.1286,2.12821,2.1286,2357027.0
2007-07-10 19:01:00,2.12853,2.12871,2.12849,2.12866,23375059.0
2007-07-10 19:02:00,2.12854,2.12854,2.12828,2.12834,2832073.0
2007-07-10 19:03:00,2.12829,2.12845,2.12827,2.12839,3659038.0
2007-07-10 19:04:00,2.12829,2.12829,2.12774,2.12774,2920390.0
2007-07-10 19:05:00,2.12768,2.12768,2.12743,2.12756,11850516.0
2007-07-10 19:06:00,2.12736,2.12744,2.12721,2.12721,11558596.0
2007-07-10 19:07:00,2.1272,2.1273,2.12718,2.12726,11578422.0
2007-07-10 19:08:00,2.12717,2.12717,2.12702,2.12714,1580646.0
2007-07-10 19:09:00,2.12719,2.12738,2.12716,2.12738,4364547.0
2007-07-10 19:10:00,2.12755,2.12779,2.12755,2.12762,1447463.0
2007-07-10 19:11:00,2.12777,2.1279,2.12773,2.1279,17720837.0
2007-07-10 19:12:00,2.12794,2.12801,2.12792,2.12793,10401041.0
2007-07-10 19:13:00,2.12784,2.12799,2.12778,2.12778,1747489.0
2007-07-10 19:14:00,2.12751,2.12764,2.12748,2.12762,777442.0
2007-07-10 19:15:00,2.12768,2.12771,2.12755,2.12755,17030941.0
2007-07-10 19:16:00,2.12761,2.12761,2.12734,2.12734,4758102.0
2007-07-10 19:17:00,2.12741,2.12758,2.12741,2.12749,13342138.0
2007-07-10 19:18:00,2.12744,2.12744,2.12685,2.12709,2957865.0
2007-07-10 19:19:00,2.12722,2.12736,2.12714,2.12728,5336700.0
2007-07-10 19:20:00,2.12736,2.12748,2.12732,2.12748,4137429.0
2007-07-10 19:21:00,2.12741,2.12741,2.1272,2.12737,3470147.0
2007-07-10 19:22:00,2.12747,2.1278,2.12747,2.12771,6820694.0
2007-07-10 19:23:00,2.12796,2.12803,2.12782,2.12782,2361473.0
2007-07-10 19:24:00,2.12766,2.12776,2.12757,2.12757,12179521.0
2007-07-10 19:25:00,2.12754,2.12754,2.12714,2.1272,10059781.0
2007-07-10 19:26:00,2.1273,2.12778,2.1273,2.12755,4885425.0
2007-07-10 19:27:00,2.12762,2.12775,2.1274,2.1274,20963629.0
2007-07-10 19:28:00,2.12774,2.12796,2.12774,2.12795,6176927.0
2007-07-10 19:29:00,2.12785,2.12785,2.12757,2.12757,7222351.0
2007-07-10 19:30:00,2.12749,2.12749,2.12736,2.12736,28494776.0
2007-07-10 19:31:00,2.12735,2.12744,2.12711,2.12733,11963897.0
2007-07-10 19:32:00,2.12733,2.12733,2.12719,2.12719,6659022.0
2007-07-10 19:33:00,2.12709,2.12709,2.12693,2.12695,10550422.0
2007-07-10 19:34:00,2.12698,2.12712,2.12694,2.12696,8038286.0
2007-07-10 19:35:00,2.1268,2.1268,2.12656,2.12675,2624889.0
2007-07-10 19:36:00,2.12676,2.12676,2.12661,2.12668,2647087.0
2007-07-10 19:37:00,2.1267,2.12677,2.12661,2.12677,3530987.0
2007-07-10 19:38:00,2.12672,2.12686,2.12672,2.12686,5105705.0
2007-07-10 19:39:00,2.12699,2.12708,2.12699,2.12708,219961.0
2007-07-10 19:40:00,2.12725,2.12735,2.12715,2.12715,1928766.0
2007-07-10 19:41:00,2.12709,2.12712,2.12698,2.12712,12740939.0
2007-07-10 19:42:00,2.12732,2.12748,2.1272,2.12745,4146404.0
2007-07-10 19:43:00,2.12739,2.12755,2.12736,2.12755,21293951.0
2007-07-10 19:44:00,2.1275,2.1275,2.12729,2.12737,32811197.0
2007-07-10 19:45:00,2.12743,2.12749,2.12722,2.12749,4631452.0
2007-07-10 19:46:00,2.12757,2.12783,2.12755,2.12783,14718525.0
2007-07-10 19:47:00,2.12793,2.12821,2.12793,2.12808,12327886.0
2007-07-10 19:48:00,2.12818,2.12818,2.12733,2.12749,2418091.0
2007-07-10 19:49:00,2.12751,2.12779,2.12751,2.12772,5197845.0
2007-07-10 19:50:00,2.12785,2.12804,2.12785,2.12804,2019453.0
2007-07-10 19:51:00,2.12806,2.12831,2.12806,2.12831,11594032.0
2007-07-10 19:52:00,2.12832,2.12854,2.12826,2.12854,10890979.0
2007-07-10 19:53:00,2.12857,2.12873,2.12857,2.12873,1329213.0
2007-07-10 19:54:00,2.12879,2.12906,2.12877,2.12906,23282896.0
2007-07-10 19:55:00,2.12913,2.12955,2.12913,2.12949,8914766.0
2007-07-10 19:56:00,2.12939,2.12948,2.1292,2.12948,45000280.0
2007-07-10 19:57:00,2.12957,2.12959,2.12941,2.12953,1480461.0
2007-07-10 19:58:00,2.12945,2.12959,2.12937,2.12942,2425847.0
2007-07-10 19:59:00,2.1294,2.12977,2.1294,2.12968,3838446.0
2007-07-10 20:00:00,2.12961,2.12967,2.1295,2.12965,11620891.0
2007-07-10 20:01:00,2.12962,2.12962,2.12944,2.12954,8350384.0
2007-07-10 20:02:00,2.12963,2.1299,2.12963,2.12985,10976597.0
2007-07-10 20:03:00,2.12988,2.12988,2.12947,2.12947,9722481.0
2007-07-10 20:04:00,2.12932,2.12932,2.1291,2.12913,4840773.0
2007-07-10 20:05:00,2.12906,2.12906,2.12873,2.12881,1602582.0
2007-07-10 20:06:00,2.12888,2.12931,2.12888,2.12931,9156585.0
2007-07-10 20:07:00,2.12929,2.12929,2.12884,2.12898,9941104.0
2007-07-10 20:08:00,2.12899,2.1291,2.12898,2.1291,8199070.0
2007-07-10 20:09:00,2.12906,2.12909,2.12894,2.12894,4234824.0
2007-07-10 20:10:00,2.12904,2.12924,2.12904,2.12924,4873534.0
2007-07-10 20:11:00,2.1293,2.12939,2.1293,2.12939,3217967.0
2007-07-10 20:12:00,2.1295,2.1298,2.12946,2.1298,3347292.0
2007-07-10 20:13:00,2.12978,2.12979,2.12963,2.12968,6276587.0
2007-07-10 20:14:00,2.12968,2.12971,2.12964,2.12966,3487890.0
2007-07-10 20:15:00,2.12967,2.12969,2.12958,2.12969,2741231.0
2007-07-10 20:16:00,2.12967,2.12978,2.12957,2.12957,34786405.0
2007-07-10 20:17:00,2.12949,2.12964,2.12949,2.12964,2957520.0
2007-07-10 20:18:00,2.12967,2.12967,2.12951,2.12957,3160669.0
2007-07-10 20:19:00,2.12958,2.12958,2.12948,2.12953,13497782.0
2007-07-10 20:20:00,2.12949,2.12949,2.1294,2.12942,2133601.0
2007-07-10 20:21:00,2.12929,2.12953,2.12929,2.12932,1496675.0
2007-07-10 20:22:00,2.12933,2.12952,2.12932,2.12934,5642191.0
2007-07-10 20:23:00,2.12925,2.12936,2.12913,2.1293,3685792.0
2007-07-10 20:24:00,2.12917,2.12932,2.12917,2.12925,6200952.0
2007-07-10 20:25:00,2.129,2.12911,2.12898,2.12909,2646657.0
2007-07-10 20:26:00,2.12912,2.12944,2.12912,2.1293,7981777.0
2007-07-10 20:27:00,2.12937,2.12956,2.12937,2.12956,16979631.0
2007-07-10 20:28:00,2.12966,2.12984,2.12966,2.12974,16090528.0
2007-07-10 20:29:00,2.12964,2.12969,2.1296,2.12969,3452812.0
2007-07-10 20:30:00,2.12973,2.12973,2.12968,2.12969,2406753.0
2007-07-10 20:31:00,2.12974,2.12992,2.12974,2.12992,8572795.0
2007-07-10 20:32:00,2.12979,2.12997,2.12979,2.12996,4383654.0
2007-07-10 20:33:00,2.12997,2.13011,2.12996,2.13011,11097516.0
2007-07-10 20:34:00,2.13014,2.13036,2.13011,2.13013,2729400.0
2007-07-10 20:35:00,2.13023,2.13023,2.13011,2.13014,1671510.0
2007-07-10 20:36:00,2.13006,2.13011,2.13002,2.13002,5948120.0
2007-07-10 20:37:00,2.13,2.13,2.12978,2.12993,4959016.0
2007-07-10 20:38:00,2.12983,2.12995,2.12982,2.12986,5173865.0
2007-07-10 20:39:00,2.12963,2.12985,2.1296,2.1296,5638800.0
2007-07-10 20:40:00,2.12944,2.12944,2.12906,2.12906,7354390.0
2007-07-10 20:41:00,2.12919,2.12933,2.12911,2.12911,13414590.0
2007-07-10 20:42:00,2.12904,2.12907,2.12868,2.12868,1947425.0
2007-07-10 20:43:00,2.12872,2.1288,2.12866,2.12867,21669708.0
2007-07-10 20:44:00,2.1286,2.1289,2.1286,2.1289,3324302.0
2007-07-10 20:45:00,2.1291,2.12946,2.1291,2.12945,3858645.0
2007-07-10 20:46:00,2.12956,2.12978,2.12956,2.12978,10743177.0
2007-07-10 20:47:00,2.12978,2.12978,2.12961,2.12966,11586677.0
2007-07-10 20:48:00,2.12965,2.12972,2.12963,2.12972,2171160.0
2007-07-10 20:49:00,2.12984,2.12993,2.12981,2.12989,6280300.0
2007-07-10 20:50:00,2.1299,2.12995,2.12984,2.12984,4733684.0
2007-07-10 20:51:00,2.12974,2.12974,2.12917,2.12917,6606505.0
2007-07-10 20:52:00,2.12918,2.12918,2.12882,2.12882,7829197.0
2007-07-10 20:53:00,2.12883,2.129,2.12873,2.129,19497202.0
2007-07-10 20:54:00,2.12918,2.12943,2.12918,2.12936,921522.0
2007-07-10 20:55:00,2.12929,2.12946,2.12917,2.12946,2807554.0
2007-07-10 20:56:00,2.12949,2.12953,2.12934,2.12949,16492521.0
2007-07-10 20:57:00,2.12943,2.12951,2.12943,2.12951,10244793.0
2007-07-10 20:58:00,2.12957,2.12973,2.12957,2.12973,4223587.0
2007-07-10 20:59:00,2.12978,2.1299,2.12937,2.12981,2391560.0
2007-07-10 21:00:00,2.12954,2.12954,2.12927,2.12927,14064268.0
2007-07-10 21:01:00,2.12926,2.12934,2.12923,2.12934,12669736.0
2007-07-10 21:02:00,2.1294,2.12959,2.1294,2.12959,8186303.0
2007-07-10 21:03:00,2.12976,2.13005,2.12955,2.12972,3402155.0
2007-07-10 21:04:00,2.12981,2.12981,2.12965,2.12973,4100423.0
2007-07-10 21:05:00,2.12961,2.12982,2.12961,2.12982,8177742.0
2007-07-10 21:06:00,2.12983,2.12994,2.12973,2.12981,6216708.0
2007-07-10 21:07:00,2.12989,2.13011,2.12989,2.13001,5648836.0
2007-07-10 21:08:00,2.13,2.13009,2.12986,2.13007,2258230.0
2007-07-10 21:09:00,2.13003,2.13015,2.13003,2.13004,18266119.0
2007-07-10 21:10:00,2.12994,2.13022,2.12974,2.12974,5906942.0
2007-07-10 21:11:00,2.1299,2.12997,2.1298,2.1298,12651091.0
2007-07-10 21:12:00,2.12973,2.12974,2.12951,2.12953,1769729.0
2007-07-10 21:13:00,2.12958,2.12961,2.12943,2.12961,16260140.0
2007-07-10 21:14:00,2.12965,2.1298,2.12953,2.1298,5237546.0
2007-07-10 21:15:00,2.12997,2.12997,2.12974,2.1298,4551741.0
2007-07-10 21:16:00,2.12963,2.12982,2.12963,2.12982,4012006.0
2007-07-10 21:17:00,2.12982,2.12982,2.12976,2.12976,4937229.0
2007-07-10 21:18:00,2.1299,2.13003,2.1299,2.12998,3058988.0
2007-07-10 21:19:00,2.12993,2.13005,2.1299,2.12998,2083878.0
2007-07-10 21:20:00,2.13005,2.13009,2.13003,2.13007,2399717.0
2007-07-10 21:21:00,2.12999,2.12999,2.12983,2.12991,4599870.0
2007-07-10 21:22:00,2.12977,2.12994,2.12977,2.12994,12043618.0
2007-07-10 21:23:00,2.12989,2.13013,2.12989,2.13013,4380740.0
2007-07-10 21:24:00,2.13006,2.13065,2.13006,2.13065,4333888.0
2007-07-10 21:25:00,2.13065,2.13071,2.13054,2.13071,5054856.0
2007-07-10 21:26:00,2.13068,2.13068,2.1305,2.1305,5890091.0
2007-07-10 21:27:00,2.13063,2.13073,2.13055,2.13073,3470717.0
2007-07-10 21:28:00,2.13076,2.13076,2.13063,2.13074,10067699.0
2007-07-10 21:29:00,2.13062,2.13072,2.13056,2.13056,11161026.0
2007-07-10 21:30:00,2.13058,2.13069,2.13058,2.13069,651929.0
2007-07-10 21:31:00,2.13066,2.13066,2.13054,2.1306,20130106.0
2007-07-10 21:32:00,2.1306,2.1307,2.13056,2.1306,7093152.0
2007-07-10 21:33:00,2.13055,2.13069,2.13055,2.13069,6869265.0
2007-07-10 21:34:00,2.13057,2.13057,2.13005,2.13005,6044022.0
2007-07-10 21:35:00,2.13013,2.13062,2.13013,2.1305,15209419.0
2007-07-10 21:36:00,2.13043,2.13069,2.12987,2.13069,6618807.0
2007-07-10 21:37:00,2.13058,2.13071,2.13055,2.1307,6522420.0
2007-07-10 21:38:00,2.13067,2.13071,2.13029,2.13065,3886319.0
2007-07-10 21:39:00,2.1308,2.13086,2.13077,2.13083,12735242.0
2007-07-10 21:40:00,2.13082,2.13082,2.13073,2.13073,11618124.0
2007-07-10 21:41:00,2.13073,2.13078,2.1306,2.13078,7457127.0
2007-07-10 21:42:00,2.13089,2.13114,2.13089,2.13114,2635579.0
2007-07-10 21:43:00,2.13114,2.13115,2.13071,2.13112,12942678.0
2007-07-10 21:44:00,2.13099,2.13117,2.13099,2.13107,19938824.0
2007-07-10 21:45:00,2.131,2.1311,2.131,2.13107,14106962.0
2007-07-10 21:46:00,2.13115,2.1313,2.13107,2.13107,6832231.0
2007-07-10 21:47:00,2.13112,2.13118,2.13102,2.13102,2803639.0
2007-07-10 21:48:00,2.13092,2.13094,2.13075,2.13081,2249765.0
2007-07-10 21:49:00,2.13076,2.13076,2.13045,2.13064,4036605.0
2007-07-10 21:50:00,2.13061,2.13061,2.13047,2.13051,1993077.0
2007-07-10 21:51:00,2.13044,2.13081,2.13044,2.13081,3473291.0
2007-07-10 21:52:00,2.13081,2.13082,2.13071,2.1308,2251026.0
2007-07-10 21:53:00,2.13078,2.13093,2.13076,2.13087,17685268.0
2007-07-10 21:54:00,2.13084,2.13098,2.13064,2.13098,2481477.0
2007-07-10 21:55:00,2.13119,2.13142,2.13119,2.13126,10473554.0
2007-07-10 21:56:00,2.1312,2.1312,2.13103,2.13103,3352076.0
2007-07-10 21:57:00,2.1312,2.13132,2.13111,2.1312,27291093.0
2007-07-10 21:58:00,2.13118,2.13134,2.13108,2.13134,7182895.0
2007-07-10 21:59:00,2.13132,2.13135,2.13117,2.13121,12627767.0
2007-07-10 22:00:00,2.13114,2.13124,2.13104,2.13107,21848335.0
2007-07-10 22:01:00,2.13106,2.13122,2.13096,2.13122,2415979.0
2007-07-10 22:02:00,2.13117,2.13117,2.13084,2.13097,9915407.0
2007-07-10 22:03:00,2.13084,2.13108,2.13083,2.13108,18892669.0
2007-07-10 22:04:00,2.13093,2.13113,2.13078,2.13078,3287358.0
2007-07-10 22:05:00,2.13095,2.13106,2.13094,2.13106,5235264.0
2007-07-10 22:06:00,2.13118,2.13154,2.13118,2.13154,12125582.0
2007-07-10 22:07:00,2.13157,2.13157,2.1313,2.13142,22084544.0
2007-07-10 22:08:00,2.13173,2.13194,2.13173,2.13194,21381504.0
2007-07-10 22:09:00,2.13186,2.13217,2.13186,2.13217,9429374.0
2007-07-10 22:10:00,2.13216,2.13223,2.13206,2.13223,2623289.0
2007-07-10 22:11:00,2.13222,2.13235,2.13216,2.13232,2299848.0
2007-07-10 22:12:00,2.13232,2.13236,2.13218,2.1322,3851482.0
2007-07-10 22:13:00,2.13211,2.13224,2.13204,2.13224,17174853.0
2007-07-10 22:14:00,2.13222,2.13222,2.13156,2.13156,3085721.0
2007-07-10 22:15:00,2.13151,2.13159,2.13139,2.13159,1592710.0
2007-07-10 22:16:00,2.13161,2.13162,2.13147,2.13147,3142699.0
2007-07-10 22:17:00,2.13148,2.13148,2.13109,2.13109,613162.0
2007-07-10 22:18:00,2.1311,2.13122,2.1311,2.13122,103535.0
2007-07-10 22:19:00,2.13131,2.13134,2.13131,2.13134,431274.0
2007-07-10 22:20:00,2.13132,2.13174,2.13123,2.13174,5038779.0
2007-07-10 22:21:00,2.13163,2.13181,2.13163,2.13181,1613494.0
2007-07-10 22:22:00,2.13205,2.13232,2.13205,2.13227,1624506.0
2007-07-10 22:23:00,2.13223,2.13233,2.13214,2.13233,4622461.0
2007-07-10 22:24:00,2.13228,2.13245,2.13217,2.13217,8831112.0
2007-07-10 22:25:00,2.13216,2.13218,2.13207,2.13218,1175495.0
2007-07-10 22:26:00,2.13219,2.13221,2.13203,2.13215,8488492.0
2007-07-10 22:27:00,2.13225,2.13258,2.13189,2.13258,16786765.0
2007-07-10 22:28:00,2.13269,2.13272,2.13229,2.13229,2458706.0
2007-07-10 22:29:00,2.13221,2.13221,2.13191,2.13203,7238682.0
2007-07-10 22:30:00,2.13207,2.1324,2.13207,2.13233,2128249.0
2007-07-10 22:31:00,2.13231,2.13231,2.13206,2.13206,4037041.0
2007-07-10 22:32:00,2.13206,2.13277,2.13206,2.13277,10784439.0
2007-07-10 22:33:00,2.13277,2.13277,2.13256,2.13271,4636052.0
2007-07-10 22:34:00,2.13272,2.13277,2.13266,2.13277,3391462.0
2007-07-10 22:35:00,2.13284,2.13296,2.13281,2.13281,1846136.0
2007-07-10 22:36:00,2.13278,2.13291,2.13269,2.13279,2570580.0
2007-07-10 22:37:00,2.13256,2.13256,2.13242,2.13242,1205511.0
2007-07-10 22:38:00,2.1324,2.13243,2.13231,2.13231,2101875.0
2007-07-10 22:39:00,2.13219,2.1323,2.13219,2.1323,7759542.0
2007-07-10 22:40:00,2.13227,2.13244,2.13227,2.13244,3978538.0
2007-07-10 22:41:00,2.13245,2.13264,2.13245,2.13255,3858431.0
2007-07-10 22:42:00,2.13235,2.13259,2.13235,2.13238,8152222.0
2007-07-10 22:43:00,2.13227,2.13242,2.13227,2.13238,11996259.0
2007-07-10 22:44:00,2.13239,2.13269,2.13239,2.13269,9749826.0
2007-07-10 22:45:00,2.13276,2.13295,2.13276,2.13295,4024290.0
2007-07-10 22:46:00,2.13292,2.13292,2.13272,2.13279,3103177.0
2007-07-10 22:47:00,2.13292,2.13313,2.13292,2.13313,10213078.0
2007-07-10 22:48:00,2.13333,2.13361,2.13333,2.13361,4539456.0
2007-07-10 22:49:00,2.13365,2.1339,2.13365,2.1339,7614004.0
2007-07-10 22:50:00,2.13395,2.13395,2.13376,2.13376,10658684.0
2007-07-10 22:51:00,2.13383,2.13397,2.13374,2.13397,11684655.0
2007-07-10 22:52:00,2.1339,2.13413,2.1339,2.13411,4978325.0
2007-07-10 22:53:00,2.13399,2.134,2.1338,2.1338,3903820.0
2007-07-10 22:54:00,2.13389,2.13399,2.13371,2.13399,488346.0
2007-07-10 22:55:00,2.13402,2.13433,2.13396,2.13433,5050760.0
2007-07-10 22:56:00,2.13441,2.1346,2.13441,2.1346,2696165.0
2007-07-10 22:57:00,2.13465,2.1348,2.13437,2.13471,5439469.0
2007-07-10 22:58:00,2.13489,2.13517,2.13484,2.13517,3011432.0
2007-07-10 22:59:00,2.13522,2.13535,2.13518,2.13533,2782816.0
2007-07-10 23:00:00,2.13538,2.13552,2.13536,2.13552,2679461.0
2007-07-10 23:01:00,2.1355,2.13577,2.13548,2.13577,3519286.0
2007-07-10 23:02:00,2.13576,2.13619,2.13576,2.13619,11115972.0
2007-07-10 23:03:00,2.13617,2.13631,2.13609,2.13631,1979341.0
2007-07-10 23:04:00,2.13629,2.13636,2.13626,2.13632,34712342.0
2007-07-10 23:05:00,2.13632,2.13644,2.13598,2.13633,23684627.0
2007-07-10 23:06:00,2.13627,2.13631,2.13622,2.13622,8700740.0
2007-07-10 23:07:00,2.13622,2.13637,2.13622,2.1363,3441463.0
2007-07-10 23:08:00,2.13626,2.13626,2.13606,2.1362,6671861.0
2007-07-10 23:09:00,2.13624,2.13624,2.13609,2.13619,1808249.0
2007-07-10 23:10:00,2.1361,2.1361,2.13586,2.13594,28714115.0
2007-07-10 23:11:00,2.13597,2.13609,2.13596,2.13609,3288079.0
2007-07-10 23:12:00,2.13599,2.13607,2.13592,2.13601,6901631.0
2007-07-10 23:13:00,2.13597,2.13597,2.13567,2.1357,1819973.0
2007-07-10 23:14:00,2.13575,2.13581,2.13559,2.1356,2892619.0
2007-07-10 23:16:00,2.13553,2.13579,2.13553,2.13579,5393080.0
2007-07-10 23:17:00,2.13575,2.13577,2.13566,2.13569,2147797.0
2007-07-10 23:18:00,2.13553,2.13563,2.13543,2.13549,3980837.0
2007-07-10 23:19:00,2.1354,2.1354,2.13521,2.13521,19397846.0
2007-07-10 23:20:00,2.13504,2.13512,2.13504,2.13509,3434570.0
2007-07-10 23:21:00,2.13507,2.1351,2.13496,2.1351,3014839.0
2007-07-10 23:22:00,2.13502,2.13525,2.13502,2.1352,4768703.0
2007-07-10 23:23:00,2.13514,2.1352,2.13491,2.1352,8625406.0
2007-07-10 23:24:00,2.13529,2.1354,2.13522,2.1354,2431432.0
2007-07-10 23:25:00,2.13543,2.13559,2.13517,2.13559,7169159.0
2007-07-10 23:26:00,2.13576,2.13584,2.1357,2.13583,3743370.0
2007-07-10 23:27:00,2.1359,2.13629,2.1359,2.13629,5675748.0
2007-07-10 23:28:00,2.13653,2.13687,2.1365,2.13687,9114354.0
2007-07-10 23:29:00,2.13694,2.1372,2.13694,2.1372,11099124.0
2007-07-10 23:30:00,2.13728,2.1379,2.13728,2.13785,8602832.0
2007-07-10 23:31:00,2.13793,2.13793,2.1377,2.13773,15427335.0
2007-07-10 23:32:00,2.13761,2.1379,2.13759,2.1379,3469863.0
2007-07-10 23:33:00,2.13794,2.13823,2.13786,2.13786,8053621.0
2007-07-10 23:34:00,2.13808,2.13815,2.13808,2.13809,1620096.0
2007-07-10 23:35:00,2.13797,2.13807,2.13791,2.13807,4130027.0
2007-07-10 23:36:00,2.13808,2.13832,2.138,2.13832,2441414.0
2007-07-10 23:37:00,2.13848,2.13848,2.13829,2.13842,6608261.0
2007-07-10 23:38:00,2.13834,2.13834,2.13821,2.13827,22105418.0
2007-07-10 23:39:00,2.13832,2.13832,2.13804,2.13826,3200521.0
2007-07-10 23:40:00,2.13835,2.13933,2.13835,2.13933,6100383.0
2007-07-10 23:41:00,2.13949,2.13974,2.13949,2.13952,4548086.0
2007-07-10 23:42:00,2.13934,2.13938,2.13916,2.13916,8839917.0
2007-07-10 23:43:00,2.13926,2.13926,2.13908,2.13908,1524521.0
2007-07-10 23:44:00,2.13888,2.13893,2.13874,2.13874,22513688.0
2007-07-10 23:45:00,2.13873,2.13873,2.13838,2.13841,10352767.0
2007-07-10 23:46:00,2.13834,2.13838,2.13811,2.13811,5047700.0
2007-07-10 23:47:00,2.13807,2.13807,2.13777,2.13789,2507714.0
2007-07-10 23:48:00,2.13786,2.13786,2.13757,2.13757,10267592.0
2007-07-10 23:49:00,2.13759,2.13759,2.13729,2.13729,752554.0
2007-07-10 23:50:00,2.13725,2.13725,2.13708,2.13708,13988961.0
2007-07-10 23:51:00,2.13707,2.13707,2.13677,2.13677,5851982.0
2007-07-10 23:52:00,2.13674,2.13674,2.13617,2.13617,6861876.0
2007-07-10 23:53:00,2.13655,2.13655,2.13637,2.13637,3847539.0
2007-07-10 23:54:00,2.13627,2.1363,2.13612,2.13616,5890242.0
2007-07-10 23:55:00,2.13605,2.1361,2.13577,2.13581,32087460.0
2007-07-10 23:56:00,2.13577,2.13596,2.13577,2.13596,9513217.0
2007-07-10 23:57:00,2.13603,2.13623,2.13603,2.1361,5392027.0
2007-07-10 23:58:00,2.1362,2.13648,2.1362,2.13648,4650063.0
2007-07-10 23:59:00,2.13661,2.13757,2.13661,2.13757,3083398.0
2007-07-11 00:00:00,2.13752,2.13752,2.13732,2.13732,6335567.0
2007-07-11 00:01:00,2.13689,2.13719,2.13679,2.13679,8532168.0
2007-07-11 00:02:00,2.13687,2.13724,2.13687,2.13724,30794924.0
2007-07-11 00:03:00,2.13732,2.13744,2.13731,2.13744,12691540.0
2007-07-11 00:04:00,2.13744,2.13768,2.13743,2.13768,7340855.0
2007-07-11 00:05:00,2.13769,2.13769,2.13752,2.13757,2055333.0
2007-07-11 00:06:00,2.13746,2.1377,2.13746,2.13754,4663622.0
2007-07-11 00:07:00,2.13752,2.13752,2.13709,2.1374,1940304.0
2007-07-11 00:08:00,2.13732,2.13732,2.13725,2.13727,5399206.0
2007-07-11 00:09:00,2.1372,2.1372,2.13707,2.13707,1428880.0
2007-07-11 00:10:00,2.13712,2.13732,2.13692,2.1373,4702969.0
2007-07-11 00:11:00,2.13736,2.13745,2.13735,2.1374,9823280.0
2007-07-11 00:12:00,2.13734,2.13734,2.13718,2.13727,2867127.0
2007-07-11 00:13:00,2.13722,2.1374,2.13707,2.1374,7631350.0
2007-07-11 00:14:00,2.1374,2.1374,2.13728,2.13728,3885676.0
2007-07-11 00:15:00,2.13735,2.13735,2.13692,2.13721,26847931.0
2007-07-11 00:16:00,2.13716,2.13732,2.13716,2.13732,3093125.0
2007-07-11 00:17:00,2.13744,2.13759,2.13742,2.13759,8896627.0
2007-07-11 00:18:00,2.13761,2.13776,2.13759,2.13776,5733187.0
2007-07-11 00:19:00,2.13788,2.13814,2.13788,2.13805,24184605.0
2007-07-11 00:20:00,2.13815,2.13837,2.13815,2.13837,9244887.0
2007-07-11 00:21:00,2.13838,2.13857,2.13835,2.13855,4443587.0
2007-07-11 00:22:00,2.13858,2.13876,2.13854,2.13856,4517232.0
2007-07-11 00:23:00,2.13837,2.13845,2.13837,2.1384,2241447.0
2007-07-11 00:24:00,2.13845,2.13857,2.13844,2.13854,9127407.0
2007-07-11 00:25:00,2.13842,2.13842,2.13823,2.13824,7857085.0
2007-07-11 00:26:00,2.13812,2.13812,2.13751,2.13751,16536270.0
2007-07-11 00:27:00,2.13741,2.13741,2.13712,2.13737,6305284.0
2007-07-11 00:28:00,2.13744,2.13757,2.13742,2.13756,6453272.0
2007-07-11 00:29:00,2.13762,2.13782,2.13762,2.13782,1438058.0
2007-07-11 00:30:00,2.13791,2.13814,2.13791,2.13814,5197019.0
2007-07-11 00:31:00,2.13817,2.1384,2.13817,2.1384,5978824.0
2007-07-11 00:32:00,2.13841,2.13859,2.13841,2.13857,17786299.0
2007-07-11 00:33:00,2.13868,2.13895,2.13863,2.13895,9866639.0
2007-07-11 00:34:00,2.13885,2.13885,2.1386,2.13881,2422748.0
2007-07-11 00:35:00,2.13878,2.13878,2.13863,2.13866,5297435.0
2007-07-11 00:36:00,2.13841,2.13852,2.13841,2.13848,16661805.0
2007-07-11 00:37:00,2.13851,2.13891,2.13851,2.13891,21533082.0
2007-07-11 00:38:00,2.13909,2.13945,2.13909,2.13942,35223368.0
2007-07-11 00:39:00,2.13956,2.13967,2.13949,2.13959,8152189.0
2007-07-11 00:40:00,2.13969,2.14011,2.13969,2.14011,1113569.0
2007-07-11 00:41:00,2.14012,2.14012,2.13995,2.13998,3431631.0
2007-07-11 00:42:00,2.13991,2.13991,2.13977,2.13991,10435517.0
2007-07-11 00:43:00,2.13994,2.14004,2.13986,2.14004,2976269.0
2007-07-11 00:44:00,2.14012,2.14019,2.14005,2.14005,3850921.0
2007-07-11 00:45:00,2.13994,2.13994,2.13946,2.1397,2163385.0
2007-07-11 00:46:00,2.13975,2.13984,2.13969,2.13969,21077560.0
2007-07-11 00:47:00,2.13961,2.13981,2.13948,2.13958,35692545.0
2007-07-11 00:48:00,2.13941,2.13941,2.13909,2.13938,8806897.0
2007-07-11 00:49:00,2.13944,2.13961,2.13902,2.1394,2529303.0
2007-07-11 00:50:00,2.13904,2.13961,2.13904,2.13961,18064333.0
2007-07-11 00:51:00,2.13966,2.13968,2.13943,2.13963,7110355.0
2007-07-11 00:52:00,2.13951,2.13962,2.13939,2.13939,4419478.0
2007-07-11 00:53:00,2.13929,2.13942,2.1392,2.1392,9135183.0
2007-07-11 00:54:00,2.13928,2.13928,2.13889,2.13906,1139397.0
2007-07-11 00:55:00,2.13901,2.13933,2.13901,2.13931,1025134.0
2007-07-11 00:56:00,2.13928,2.13931,2.13912,2.13931,1524577.0
2007-07-11 00:57:00,2.13933,2.13966,2.13909,2.13966,5091635.0
2007-07-11 00:58:00,2.13968,2.13975,2.13951,2.13975,2100693.0
2007-07-11 00:59:00,2.13978,2.13999,2.13978,2.13999,4419133.0
2007-07-11 01:00:00,2.14,2.14,2.13961,2.13969,2236299.0
2007-07-11 01:01:00,2.13955,2.13958,2.13938,2.13958,4718611.0
2007-07-11 01:02:00,2.13939,2.13947,2.13926,2.13926,14548119.0
2007-07-11 01:03:00,2.13931,2.13931,2.13908,2.13928,6884904.0
2007-07-11 01:04:00,2.13927,2.13929,2.13912,2.13929,17726759.0
2007-07-11 01:05:00,2.13943,2.1396,2.13935,2.13943,6509871.0
2007-07-11 01:06:00,2.13944,2.13944,2.13915,2.13921,13732272.0
2007-07-11 01:07:00,2.1392,2.13932,2.13911,2.13929,2992233.0
2007-07-11 01:08:00,2.13917,2.13937,2.13905,2.13937,26802057.0
2007-07-11 01:09:00,2.13945,2.13951,2.13913,2.1394,11351993.0
2007-07-11 01:10:00,2.13939,2.13939,2.13891,2.13917,4009138.0
2007-07-11 01:11:00,2.13919,2.13919,2.13904,2.13904,5192658.0
2007-07-11 01:12:00,2.13903,2.13911,2.13896,2.13911,15963638.0
2007-07-11 01:13:00,2.13913,2.13913,2.13891,2.13906,4402008.0
2007-07-11 01:14:00,2.13895,2.13897,2.13859,2.13889,4209073.0
2007-07-11 01:15:00,2.13883,2.13883,2.13871,2.13873,5900569.0
2007-07-11 01:16:00,2.1386,2.13872,2.13834,2.13834,7857821.0
2007-07-11 01:17:00,2.13831,2.13831,2.13813,2.13826,15476998.0
2007-07-11 01:18:00,2.13831,2.13844,2.13798,2.13844,3857950.0
2007-07-11 01:19:00,2.13848,2.13848,2.13837,2.13838,11139078.0
2007-07-11 01:20:00,2.13827,2.13827,2.13812,2.13812,3916406.0
2007-07-11 01:21:00,2.13804,2.13804,2.13784,2.13784,6210660.0
2007-07-11 01:22:00,2.13779,2.13779,2.13751,2.13754,5156485.0
2007-07-11 01:23:00,2.13752,2.13756,2.13694,2.13754,8823820.0
2007-07-11 01:24:00,2.13749,2.13766,2.1374,2.13763,15437633.0
2007-07-11 01:25:00,2.1377,2.13819,2.1377,2.13819,1764794.0
2007-07-11 01:26:00,2.13826,2.13838,2.13822,2.13824,9912542.0
2007-07-11 01:27:00,2.138,2.13828,2.13776,2.13828,32154344.0
2007-07-11 01:28:00,2.13827,2.13827,2.13804,2.13804,14822477.0
2007-07-11 01:29:00,2.13815,2.13826,2.13799,2.13799,3740989.0
2007-07-11 01:30:00,2.13786,2.13788,2.13761,2.13787,19253996.0
2007-07-11 01:31:00,2.13784,2.13784,2.13756,2.13756,5978558.0
2007-07-11 01:32:00,2.13741,2.13741,2.13682,2.13701,26055539.0
2007-07-11 01:33:00,2.13727,2.13741,2.13725,2.13728,10085360.0
2007-07-11 01:34:00,2.13739,2.13739,2.13712,2.1372,11383800.0
2007-07-11 01:35:00,2.13712,2.13727,2.13712,2.13727,11123037.0
2007-07-11 01:36:00,2.13741,2.13741,2.13634,2.13655,6664317.0
2007-07-11 01:37:00,2.13651,2.13657,2.13641,2.13646,25229122.0
2007-07-11 01:38:00,2.13649,2.13698,2.13649,2.13674,5388569.0
2007-07-11 01:39:00,2.13667,2.13667,2.13652,2.1366,1275363.0
2007-07-11 01:40:00,2.1367,2.13717,2.13665,2.13717,12150424.0
2007-07-11 01:41:00,2.13726,2.13726,2.13708,2.13723,2003348.0
2007-07-11 01:42:00,2.13723,2.13724,2.13713,2.13713,4676143.0
2007-07-11 01:43:00,2.13716,2.13728,2.13716,2.13716,3190749.0
2007-07-11 01:44:00,2.13717,2.13717,2.137,2.137,4635455.0
2007-07-11 01:45:00,2.13684,2.13684,2.13668,2.13668,1532000.0
2007-07-11 01:46:00,2.13678,2.13691,2.13672,2.1368,3186347.0
2007-07-11 01:47:00,2.13674,2.13676,2.13654,2.13654,2595011.0
2007-07-11 01:48:00,2.13643,2.13663,2.13622,2.13663,6543807.0
2007-07-11 01:49:00,2.13656,2.13666,2.13638,2.13638,6782444.0
2007-07-11 01:50:00,2.13635,2.13652,2.13633,2.13652,1994171.0
2007-07-11 01:51:00,2.13656,2.13665,2.1365,2.13665,12399492.0
2007-07-11 01:52:00,2.13665,2.13671,2.13661,2.13661,5257108.0
2007-07-11 01:53:00,2.13653,2.13653,2.1364,2.13643,10360900.0
2007-07-11 01:54:00,2.13645,2.13645,2.13485,2.13641,2313055.0
2007-07-11 01:55:00,2.13641,2.13641,2.13631,2.13635,4413592.0
2007-07-11 01:56:00,2.13642,2.1365,2.13613,2.13647,4528574.0
2007-07-11 01:57:00,2.13633,2.13633,2.1359,2.1359,40146453.0
2007-07-11 01:58:00,2.1358,2.13601,2.13574,2.13588,18461235.0
2007-07-11 01:59:00,2.13599,2.13605,2.13582,2.13582,3981911.0
2007-07-11 02:00:00,2.1358,2.1358,2.13573,2.13576,1222212.0
2007-07-11 02:01:00,2.13577,2.1359,2.13577,2.1359,17221300.0
2007-07-11 02:02:00,2.13589,2.13592,2.1358,2.13587,39694311.0
2007-07-11 02:03:00,2.13588,2.13588,2.13542,2.13573,4395819.0
2007-07-11 02:04:00,2.13575,2.13578,2.13569,2.13569,4338963.0
2007-07-11 02:05:00,2.13558,2.13558,2.13383,2.13524,2563226.0
2007-07-11 02:06:00,2.13503,2.13539,2.13503,2.13539,11445978.0
2007-07-11 02:07:00,2.13562,2.13562,2.13549,2.13549,5649768.0
2007-07-11 02:08:00,2.13551,2.13568,2.13549,2.13568,12127830.0
2007-07-11 02:09:00,2.13574,2.13579,2.13566,2.13566,2083120.0
2007-07-11 02:10:00,2.13556,2.13588,2.13535,2.13588,7259386.0
2007-07-11 02:11:00,2.13581,2.13581,2.13563,2.1357,4859806.0
2007-07-11 02:12:00,2.13575,2.13577,2.13566,2.13566,2854796.0
2007-07-11 02:13:00,2.13561,2.13561,2.13539,2.13553,3136168.0
2007-07-11 02:14:00,2.13547,2.13547,2.1352,2.1352,1553596.0
2007-07-11 02:15:00,2.13524,2.1353,2.13516,2.13516,4632213.0
2007-07-11 02:16:00,2.13509,2.13517,2.13509,2.13517,968891.0
2007-07-11 02:17:00,2.13518,2.13518,2.13507,2.13507,4446693.0
2007-07-11 02:18:00,2.13502,2.13502,2.13473,2.13477,1875969.0
2007-07-11 02:19:00,2.13465,2.13465,2.13423,2.13455,12939749.0
2007-07-11 02:20:00,2.13469,2.13492,2.13469,2.13482,1368415.0
2007-07-11 02:21:00,2.13475,2.13494,2.13475,2.13494,5269476.0
2007-07-11 02:22:00,2.13492,2.13502,2.13469,2.13473,23879907.0
2007-07-11 02:23:00,2.13477,2.13501,2.13445,2.13485,6091697.0
2007-07-11 02:24:00,2.13477,2.13485,2.1347,2.13473,11237661.0
2007-07-11 02:25:00,2.13476,2.13476,2.13443,2.13444,12643048.0
2007-07-11 02:26:00,2.13426,2.1345,2.13426,2.1345,10733673.0
2007-07-11 02:27:00,2.13448,2.13464,2.13448,2.13462,28253674.0
2007-07-11 02:28:00,2.13461,2.13461,2.1344,2.13447,6521115.0
2007-07-11 02:29:00,2.13455,2.13455,2.13437,2.13451,19387772.0
2007-07-11 02:30:00,2.1346,2.13482,2.1346,2.13475,3975543.0
2007-07-11 02:31:00,2.13472,2.13516,2.13472,2.13516,14448267.0
2007-07-11 02:32:00,2.1353,2.13542,2.13496,2.13515,33327469.0
2007-07-11 02:33:00,2.13537,2.13537,2.13524,2.13532,10517287.0
2007-07-11 02:34:00,2.1353,2.1353,2.13501,2.13501,1848725.0
2007-07-11 02:35:00,2.13493,2.13493,2.13471,2.13488,15770389.0
2007-07-11 02:36:00,2.13506,2.13506,2.13453,2.13498,8755527.0
2007-07-11 02:37:00,2.13493,2.135,2.13476,2.135,4786935.0
2007-07-11 02:38:00,2.13495,2.13497,2.13481,2.13493,6802474.0
2007-07-11 02:39:00,2.13503,2.13514,2.13503,2.13506,4004916.0
2007-07-11 02:40:00,2.13506,2.13506,2.13487,2.13487,10913175.0
2007-07-11 02:41:00,2.13482,2.13496,2.13454,2.13468,3911540.0
2007-07-11 02:42:00,2.13464,2.13474,2.13456,2.13472,14200384.0
2007-07-11 02:43:00,2.13459,2.13467,2.13451,2.13459,7845267.0
2007-07-11 02:44:00,2.1347,2.13484,2.1347,2.13484,6348794.0
2007-07-11 02:45:00,2.13495,2.1351,2.13472,2.13503,4126945.0
2007-07-11 02:46:00,2.13509,2.13542,2.13509,2.13542,4358855.0
2007-07-11 02:47:00,2.1354,2.13548,2.13528,2.13533,15115650.0
2007-07-11 02:48:00,2.13538,2.13551,2.13538,2.13551,5130578.0
2007-07-11 02:49:00,2.13549,2.13564,2.13519,2.13557,4174013.0
2007-07-11 02:50:00,2.13552,2.13572,2.13532,2.13566,11538922.0
2007-07-11 02:51:00,2.13563,2.13563,2.13534,2.13534,25006341.0
2007-07-11 02:52:00,2.13535,2.13547,2.13516,2.13537,2829266.0
2007-07-11 02:53:00,2.13545,2.13545,2.13528,2.13528,12962311.0
2007-07-11 02:54:00,2.13516,2.13534,2.13506,2.13529,6384727.0
2007-07-11 02:55:00,2.13521,2.13526,2.13503,2.13515,18237407.0
2007-07-11 02:56:00,2.13524,2.1355,2.13524,2.1355,7049871.0
2007-07-11 02:57:00,2.13544,2.13553,2.13535,2.13535,16125158.0
2007-07-11 02:58:00,2.13551,2.1357,2.13551,2.1357,5069958.0
2007-07-11 02:59:00,2.13579,2.13579,2.13562,2.13579,2135913.0
2007-07-11 03:00:00,2.13576,2.13589,2.13576,2.13589,4245084.0
2007-07-11 03:01:00,2.13591,2.13591,2.13574,2.13574,1977868.0
2007-07-11 03:02:00,2.13583,2.136,2.13556,2.13575,5253443.0
2007-07-11 03:03:00,2.13579,2.13588,2.13579,2.13588,1626735.0
2007-07-11 03:04:00,2.13588,2.13607,2.13588,2.13595,1096283.0
2007-07-11 03:05:00,2.1361,2.13612,2.13596,2.13606,1088561.0
2007-07-11 03:06:00,2.13593,2.13611,2.13593,2.13609,8719273.0
2007-07-11 03:07:00,2.13612,2.13612,2.13586,2.13586,4026860.0
2007-07-11 03:08:00,2.13589,2.13605,2.13589,2.13599,6885208.0
2007-07-11 03:09:00,2.13604,2.13617,2.13581,2.13581,18055308.0
2007-07-11 03:10:00,2.13623,2.13639,2.13588,2.13636,2680198.0
2007-07-11 03:11:00,2.13619,2.13619,2.13589,2.13604,9511717.0
2007-07-11 03:12:00,2.13613,2.13618,2.13592,2.13606,38387339.0
2007-07-11 03:13:00,2.1361,2.13614,2.13603,2.13603,20483538.0
2007-07-11 03:14:00,2.136,2.13615,2.13571,2.13607,2366942.0
2007-07-11 03:15:00,2.13608,2.13608,2.13586,2.13586,3971250.0
2007-07-11 03:16:00,2.13587,2.13601,2.13587,2.13601,2893233.0
2007-07-11 03:17:00,2.13612,2.13626,2.13612,2.13626,11447473.0
2007-07-11 03:18:00,2.13628,2.13638,2.13622,2.13622,3598228.0
2007-07-11 03:19:00,2.13604,2.13604,2.13582,2.13585,1041302.0
2007-07-11 03:20:00,2.13588,2.13596,2.13576,2.13582,2556597.0
2007-07-11 03:21:00,2.13584,2.13613,2.13584,2.13599,37923525.0
2007-07-11 03:22:00,2.13596,2.13596,2.13568,2.13568,20973102.0
2007-07-11 03:23:00,2.13567,2.13569,2.13536,2.13536,15018228.0
2007-07-11 03:24:00,2.1355,2.1355,2.13534,2.13534,4905032.0
2007-07-11 03:25:00,2.1352,2.13553,2.13515,2.13515,2520545.0
2007-07-11 03:26:00,2.13514,2.13515,2.1348,2.13515,9060274.0
2007-07-11 03:27:00,2.13521,2.13537,2.13513,2.13513,17509646.0
2007-07-11 03:28:00,2.13498,2.13532,2.13494,2.13532,3101867.0
2007-07-11 03:29:00,2.13534,2.13548,2.13534,2.13548,5650163.0
2007-07-11 03:30:00,2.13543,2.13559,2.13543,2.13554,1458328.0
2007-07-11 03:31:00,2.1356,2.13591,2.1356,2.13591,5969174.0
2007-07-11 03:32:00,2.13595,2.13618,2.13592,2.13618,6601699.0
2007-07-11 03:33:00,2.13618,2.13628,2.13607,2.13628,16085866.0
2007-07-11 03:34:00,2.1364,2.13651,2.13631,2.13631,8423117.0
2007-07-11 03:35:00,2.13633,2.13633,2.13614,2.13614,8377611.0
2007-07-11 03:36:00,2.13616,2.13629,2.13615,2.13615,2243916.0
2007-07-11 03:37:00,2.13634,2.13634,2.13609,2.13609,4150341.0
2007-07-11 03:38:00,2.13605,2.13605,2.13586,2.13586,4621515.0
2007-07-11 03:39:00,2.13589,2.13603,2.13588,2.13598,8560872.0
2007-07-11 03:40:00,2.13593,2.13609,2.13593,2.13599,24293927.0
2007-07-11 03:41:00,2.13585,2.13587,2.13574,2.13579,6184668.0
2007-07-11 03:42:00,2.13587,2.1362,2.13587,2.1362,9126616.0
2007-07-11 03:43:00,2.13621,2.13629,2.13621,2.13621,3304621.0
2007-07-11 03:44:00,2.13614,2.13614,2.13563,2.13586,26996408.0
2007-07-11 03:45:00,2.13575,2.13611,2.13575,2.13611,3909130.0
2007-07-11 03:46:00,2.13623,2.13644,2.13623,2.13635,7490527.0
2007-07-11 03:47:00,2.13639,2.13661,2.13639,2.13661,3064481.0
2007-07-11 03:48:00,2.13661,2.13661,2.13624,2.13624,9707758.0
2007-07-11 03:49:00,2.13616,2.13627,2.13584,2.13602,5200674.0
2007-07-11 03:50:00,2.13618,2.13638,2.13618,2.13631,1510286.0
2007-07-11 03:51:00,2.13635,2.13641,2.13632,2.13641,5894975.0
2007-07-11 03:52:00,2.13636,2.13636,2.13578,2.13616,2061741.0
2007-07-11 03:53:00,2.13608,2.13613,2.13594,2.13594,4482958.0
2007-07-11 03:54:00,2.1362,2.13624,2.1362,2.13621,1891355.0
2007-07-11 03:55:00,2.13619,2.13619,2.13594,2.13596,7179320.0
2007-07-11 03:56:00,2.13592,2.13592,2.13571,2.13579,12873053.0
2007-07-11 03:57:00,2.13575,2.13575,2.13554,2.13559,33937539.0
2007-07-11 03:58:00,2.1356,2.13576,2.13528,2.13528,7957628.0
2007-07-11 03:59:00,2.13555,2.13555,2.13535,2.13536,5786964.0
2007-07-11 04:00:00,2.13545,2.13559,2.13536,2.13536,2829585.0
2007-07-11 04:01:00,2.1352,2.13536,2.13516,2.13536,4418112.0
2007-07-11 04:02:00,2.13542,2.13551,2.13542,2.13542,5954752.0
2007-07-11 04:03:00,2.13543,2.13543,2.13521,2.13521,9310253.0
2007-07-11 04:04:00,2.13527,2.1354,2.13518,2.13527,34117450.0
2007-07-11 04:05:00,2.1354,2.1356,2.1354,2.13556,5882007.0
2007-07-11 04:06:00,2.13567,2.13575,2.13564,2.13564,3534391.0
2007-07-11 04:07:00,2.13555,2.13555,2.13503,2.13503,7353848.0
2007-07-11 04:08:00,2.13546,2.13573,2.13546,2.13573,5364360.0
2007-07-11 04:09:00,2.13569,2.13569,2.13551,2.13551,14008574.0
2007-07-11 04:10:00,2.13536,2.13562,2.13525,2.13545,744809.0
2007-07-11 04:11:00,2.13546,2.13549,2.13532,2.13543,10427127.0
2007-07-11 04:12:00,2.13549,2.13603,2.13541,2.13603,2283683.0
2007-07-11 04:13:00,2.13609,2.13609,2.13604,2.13607,5176067.0
2007-07-11 04:14:00,2.13625,2.13659,2.13625,2.13637,10991363.0
2007-07-11 04:15:00,2.13614,2.13614,2.13573,2.13573,23150320.0
2007-07-11 04:16:00,2.13604,2.13655,2.13604,2.13655,1470693.0
2007-07-11 04:17:00,2.13659,2.13685,2.13658,2.1366,8678498.0
2007-07-11 04:18:00,2.13681,2.13719,2.13681,2.13719,4491117.0
2007-07-11 04:19:00,2.13736,2.13758,2.13736,2.13758,6422808.0
2007-07-11 04:20:00,2.13764,2.13779,2.13758,2.13779,3024497.0
2007-07-11 04:21:00,2.13769,2.13769,2.13744,2.13757,23543956.0
2007-07-11 04:22:00,2.13756,2.13756,2.13733,2.13733,7107187.0
2007-07-11 04:23:00,2.1371,2.1371,2.13687,2.13697,2542344.0
2007-07-11 04:24:00,2.13702,2.13705,2.13669,2.13669,3194277.0
2007-07-11 04:25:00,2.13661,2.13662,2.13657,2.13661,1675555.0
2007-07-11 04:26:00,2.1364,2.13653,2.13632,2.13639,8352647.0
2007-07-11 04:27:00,2.13641,2.13641,2.13617,2.13622,3332881.0
2007-07-11 04:28:00,2.13644,2.13653,2.13642,2.13645,15169455.0
2007-07-11 04:29:00,2.1364,2.13671,2.13639,2.13671,8571971.0
2007-07-11 04:30:00,2.13687,2.13704,2.13684,2.13697,10144524.0
2007-07-11 04:31:00,2.13685,2.13685,2.13659,2.13659,8481624.0
2007-07-11 04:32:00,2.13642,2.13642,2.13613,2.13631,5299980.0
2007-07-11 04:33:00,2.1364,2.13664,2.1364,2.13656,3792674.0
2007-07-11 04:34:00,2.13653,2.13657,2.13619,2.13654,6814791.0
2007-07-11 04:35:00,2.13659,2.13659,2.13647,2.1365,2403551.0
2007-07-11 04:36:00,2.1364,2.13648,2.13619,2.13619,3762559.0
2007-07-11 04:37:00,2.13622,2.13633,2.13611,2.13611,5108958.0
2007-07-11 04:38:00,2.13605,2.13605,2.13574,2.13588,2964733.0
2007-07-11 04:39:00,2.13583,2.13589,2.13569,2.13569,3201203.0
2007-07-11 04:40:00,2.13584,2.13606,2.13584,2.13606,19328263.0
2007-07-11 04:41:00,2.13612,2.13624,2.13608,2.1362,4236286.0
2007-07-11 04:42:00,2.13638,2.1364,2.13624,2.13624,2108371.0
2007-07-11 04:43:00,2.13615,2.13615,2.1358,2.1358,5447007.0
2007-07-11 04:44:00,2.13593,2.13593,2.13571,2.13577,5387379.0
2007-07-11 04:45:00,2.13561,2.13571,2.13549,2.13571,2875367.0
2007-07-11 04:46:00,2.13575,2.13575,2.13566,2.13566,1987305.0
2007-07-11 04:47:00,2.13573,2.13586,2.13573,2.1358,6292515.0
2007-07-11 04:48:00,2.13595,2.13595,2.1358,2.1358,3424369.0
2007-07-11 04:49:00,2.1359,2.13596,2.13583,2.13583,28145574.0
2007-07-11 04:50:00,2.13583,2.13584,2.13577,2.13584,1664136.0
2007-07-11 04:51:00,2.13579,2.13581,2.13563,2.13572,6601879.0
2007-07-11 04:52:00,2.13577,2.13594,2.13577,2.13589,3337339.0
2007-07-11 04:53:00,2.13596,2.13606,2.13596,2.13604,8626551.0
2007-07-11 04:54:00,2.13607,2.13607,2.13553,2.1358,25420874.0
2007-07-11 04:55:00,2.13576,2.13579,2.13554,2.13579,33319583.0
2007-07-11 04:56:00,2.13594,2.13596,2.1359,2.13595,1909087.0
2007-07-11 04:57:00,2.13603,2.13614,2.13601,2.1361,11745535.0
2007-07-11 04:58:00,2.13619,2.13627,2.13615,2.13621,3425426.0
2007-07-11 04:59:00,2.13625,2.13625,2.13606,2.13622,2732751.0
2007-07-11 05:00:00,2.13621,2.13629,2.13621,2.13629,2706229.0
2007-07-11 05:01:00,2.13626,2.13626,2.13602,2.13619,3245777.0
2007-07-11 05:02:00,2.136,2.13616,2.13572,2.13592,5241346.0
2007-07-11 05:03:00,2.13579,2.1359,2.13567,2.1359,2815544.0
2007-07-11 05:04:00,2.13587,2.13608,2.13586,2.13608,5201072.0
2007-07-11 05:05:00,2.13619,2.13624,2.1361,2.13624,468213.0
2007-07-11 05:06:00,2.13618,2.13634,2.13618,2.13627,4033707.0
2007-07-11 05:07:00,2.13632,2.13632,2.1361,2.1361,5184137.0
2007-07-11 05:08:00,2.1362,2.13627,2.13579,2.13579,11433128.0
2007-07-11 05:09:00,2.13588,2.13616,2.13588,2.13616,10143399.0
2007-07-11 05:10:00,2.13616,2.13646,2.13616,2.13646,6925599.0
2007-07-11 05:11:00,2.13669,2.13674,2.13655,2.13658,4814866.0
2007-07-11 05:12:00,2.13651,2.13655,2.13646,2.13646,10079530.0
2007-07-11 05:13:00,2.13642,2.13643,2.13627,2.13638,2903422.0
2007-07-11 05:14:00,2.13634,2.13659,2.13634,2.13659,3756104.0
2007-07-11 05:15:00,2.13671,2.13691,2.13671,2.13676,9808677.0
2007-07-11 05:16:00,2.13676,2.13676,2.1366,2.1366,11467603.0
2007-07-11 05:17:00,2.13665,2.13666,2.13628,2.13628,7708227.0
2007-07-11 05:18:00,2.13643,2.13643,2.13619,2.13626,4002105.0
2007-07-11 05:19:00,2.13627,2.13629,2.1362,2.1362,3744860.0
2007-07-11 05:20:00,2.13619,2.13619,2.13595,2.13595,8174823.0
2007-07-11 05:21:00,2.13602,2.13607,2.13574,2.13602,2023955.0
2007-07-11 05:22:00,2.13621,2.13652,2.13621,2.13652,1213032.0
2007-07-11 05:23:00,2.13671,2.13676,2.13658,2.13662,2405110.0
2007-07-11 05:24:00,2.1366,2.13664,2.13641,2.13664,1944939.0
2007-07-11 05:25:00,2.13663,2.13667,2.13656,2.13666,3142280.0
2007-07-11 05:26:00,2.13672,2.13679,2.13653,2.13679,5022808.0
2007-07-11 05:27:00,2.13679,2.13679,2.13662,2.13676,9958852.0
2007-07-11 05:28:00,2.13677,2.13677,2.13661,2.13666,4245494.0
2007-07-11 05:29:00,2.13642,2.13654,2.13636,2.13654,2131871.0
2007-07-11 05:30:00,2.13666,2.13698,2.13666,2.13698,7976510.0
2007-07-11 05:31:00,2.13697,2.13709,2.13697,2.13706,2501991.0
2007-07-11 05:32:00,2.13696,2.13696,2.13604,2.13645,15516005.0
2007-07-11 05:33:00,2.1364,2.1364,2.13598,2.13616,6970806.0
2007-07-11 05:34:00,2.13619,2.13634,2.13619,2.13634,1237492.0
2007-07-11 05:35:00,2.13629,2.13633,2.13616,2.13616,8971059.0
2007-07-11 05:36:00,2.13617,2.13617,2.13589,2.13589,4598549.0
2007-07-11 05:37:00,2.1359,2.13597,2.13586,2.13597,1616262.0
2007-07-11 05:38:00,2.13585,2.13585,2.13572,2.13572,1651985.0
2007-07-11 05:39:00,2.13575,2.13575,2.1355,2.13563,5255846.0
2007-07-11 05:40:00,2.13563,2.13563,2.13557,2.13557,474032.0
2007-07-11 05:41:00,2.13541,2.13541,2.1352,2.1352,108835.0
2007-07-11 05:42:00,2.13521,2.13532,2.13521,2.13532,569694.0
2007-07-11 05:43:00,2.13519,2.13537,2.13519,2.13537,3349711.0
2007-07-11 05:44:00,2.13535,2.13535,2.13522,2.13529,1624715.0
2007-07-11 05:45:00,2.13522,2.13522,2.13505,2.13515,3244372.0
2007-07-11 05:46:00,2.13515,2.13525,2.13499,2.13525,17159409.0
2007-07-11 05:47:00,2.13532,2.13539,2.13525,2.13526,3695176.0
2007-07-11 05:48:00,2.13526,2.13526,2.13518,2.1352,2254090.0
2007-07-11 05:49:00,2.135,2.13506,2.13481,2.13489,2757584.0
2007-07-11 05:50:00,2.13509,2.1352,2.13502,2.13507,8936948.0
2007-07-11 05:51:00,2.13521,2.13523,2.13514,2.13514,20640510.0
2007-07-11 05:52:00,2.13498,2.13519,2.13498,2.13519,21623953.0
2007-07-11 05:53:00,2.13533,2.13549,2.13533,2.1354,11267034.0
2007-07-11 05:54:00,2.13546,2.13554,2.13545,2.13548,4885465.0
2007-07-11 05:55:00,2.13531,2.13547,2.13523,2.13523,3426830.0
2007-07-11 05:56:00,2.13537,2.13547,2.13493,2.13523,18938122.0
2007-07-11 05:57:00,2.13517,2.1352,2.1348,2.1352,10880506.0
2007-07-11 05:58:00,2.1351,2.1351,2.1349,2.13508,2410436.0
2007-07-11 05:59:00,2.13515,2.1354,2.13515,2.13539,23317575.0
2007-07-11 06:00:00,2.1354,2.1354,2.13521,2.13532,13525886.0
2007-07-11 06:01:00,2.13534,2.13548,2.1353,2.13548,7070474.0
2007-07-11 06:02:00,2.13552,2.13552,2.13535,2.13536,16957211.0
2007-07-11 06:03:00,2.13514,2.1353,2.13509,2.1353,3483400.0
2007-07-11 06:04:00,2.13548,2.13564,2.13543,2.1355,14908724.0
2007-07-11 06:05:00,2.13544,2.13554,2.13527,2.13554,2617590.0
2007-07-11 06:06:00,2.13547,2.13553,2.1353,2.13553,17539688.0
2007-07-11 06:07:00,2.13566,2.13587,2.13566,2.13585,2151620.0
2007-07-11 06:08:00,2.13596,2.136,2.13578,2.13578,3176018.0
2007-07-11 06:09:00,2.13576,2.13576,2.13552,2.1356,1979027.0
2007-07-11 06:10:00,2.13579,2.13605,2.13579,2.13605,3832706.0
2007-07-11 06:11:00,2.13603,2.13625,2.136,2.13625,2381209.0
2007-07-11 06:12:00,2.13632,2.13647,2.13629,2.13647,2622920.0
2007-07-11 06:13:00,2.13645,2.13667,2.13639,2.13667,7477543.0
2007-07-11 06:14:00,2.13667,2.1367,2.13642,2.13642,12826844.0
2007-07-11 06:15:00,2.13645,2.13662,2.13645,2.13651,21432682.0
2007-07-11 06:16:00,2.13657,2.13657,2.13595,2.13614,13210858.0
2007-07-11 06:17:00,2.13618,2.13629,2.13609,2.13629,2803510.0
2007-07-11 06:18:00,2.13631,2.13634,2.13621,2.1363,7536259.0
2007-07-11 06:19:00,2.13629,2.1364,2.13629,2.13636,10956360.0
2007-07-11 06:20:00,2.13637,2.13649,2.13634,2.13649,13976341.0
2007-07-11 06:21:00,2.13638,2.13652,2.13611,2.13634,3705138.0
2007-07-11 06:22:00,2.13625,2.13649,2.13625,2.13644,6333060.0
2007-07-11 06:23:00,2.13647,2.13647,2.13571,2.13614,6447310.0
2007-07-11 06:24:00,2.13605,2.13628,2.13586,2.13628,14405586.0
2007-07-11 06:25:00,2.13624,2.13624,2.13564,2.13579,5551596.0
2007-07-11 06:26:00,2.13599,2.13652,2.13599,2.13652,7089756.0
2007-07-11 06:27:00,2.13657,2.13657,2.13589,2.13589,7349656.0
2007-07-11 06:28:00,2.1359,2.13635,2.1359,2.13635,19445619.0
2007-07-11 06:30:00,2.13633,2.13633,2.13596,2.13596,10526291.0
2007-07-11 06:31:00,2.13603,2.13603,2.13591,2.13595,9290116.0
2007-07-11 06:32:00,2.13581,2.13601,2.13556,2.13601,3662252.0
2007-07-11 06:33:00,2.13593,2.1361,2.13593,2.1361,5722424.0
2007-07-11 06:34:00,2.13619,2.13619,2.13601,2.13607,984732.0
2007-07-11 06:35:00,2.13605,2.13605,2.13583,2.13584,4125153.0
2007-07-11 06:36:00,2.13597,2.13597,2.13561,2.13568,4078521.0
2007-07-11 06:37:00,2.13583,2.13584,2.13567,2.13567,12274377.0
2007-07-11 06:38:00,2.1358,2.1358,2.13565,2.13565,4384588.0
2007-07-11 06:39:00,2.13563,2.13563,2.13549,2.13549,2555338.0
2007-07-11 06:40:00,2.13542,2.13554,2.13538,2.13544,1381020.0
2007-07-11 06:41:00,2.13553,2.1356,2.1355,2.13556,3288174.0
2007-07-11 06:42:00,2.13548,2.13561,2.13548,2.13553,5360727.0
2007-07-11 06:43:00,2.13534,2.13534,2.135,2.135,3741497.0
2007-07-11 06:44:00,2.13515,2.1359,2.13512,2.1359,5007417.0
2007-07-11 06:45:00,2.13576,2.1359,2.13576,2.1359,5291520.0
2007-07-11 06:46:00,2.13588,2.13594,2.13582,2.13592,14916192.0
2007-07-11 06:47:00,2.13584,2.13601,2.13582,2.13601,1946040.0
2007-07-11 06:48:00,2.13605,2.13606,2.13583,2.13583,12709554.0
2007-07-11 06:49:00,2.13559,2.136,2.13559,2.13562,5435171.0
2007-07-11 06:50:00,2.1357,2.13577,2.13562,2.13562,20143492.0
2007-07-11 06:51:00,2.13565,2.13569,2.13545,2.13549,2087283.0
2007-07-11 06:52:00,2.1354,2.1354,2.13515,2.13515,5244972.0
2007-07-11 06:53:00,2.1353,2.13551,2.1353,2.13547,6821054.0
2007-07-11 06:54:00,2.13549,2.13554,2.13529,2.13529,8385707.0
2007-07-11 06:55:00,2.13523,2.13523,2.13506,2.13514,4453593.0
2007-07-11 06:56:00,2.13514,2.13545,2.1351,2.1353,3194211.0
2007-07-11 06:57:00,2.13532,2.13562,2.13532,2.13548,8305065.0
2007-07-11 06:58:00,2.13533,2.13562,2.13525,2.13562,12027469.0
2007-07-11 06:59:00,2.1356,2.1356,2.13547,2.13547,13609704.0
2007-07-11 07:00:00,2.13564,2.13564,2.1351,2.13524,2539079.0
2007-07-11 07:01:00,2.13525,2.13545,2.13518,2.13518,4358255.0
2007-07-11 07:02:00,2.13523,2.13551,2.13514,2.13551,10096378.0
2007-07-11 07:03:00,2.13571,2.13581,2.13567,2.13581,16431722.0
2007-07-11 07:04:00,2.1359,2.13595,2.13577,2.13577,2559301.0
2007-07-11 07:05:00,2.13579,2.13579,2.13548,2.13548,875970.0
2007-07-11 07:06:00,2.13556,2.13568,2.13528,2.13546,19664348.0
2007-07-11 07:07:00,2.13555,2.13559,2.13537,2.13537,7549851.0
2007-07-11 07:08:00,2.13515,2.13561,2.13515,2.13561,7227332.0
2007-07-11 07:09:00,2.13574,2.13575,2.13558,2.13558,4721408.0
2007-07-11 07:10:00,2.13553,2.13553,2.1353,2.1353,6579675.0
2007-07-11 07:11:00,2.13522,2.13522,2.13491,2.13491,2132770.0
2007-07-11 07:12:00,2.13504,2.13506,2.13497,2.13497,12192651.0
2007-07-11 07:13:00,2.13491,2.13491,2.13474,2.13477,10520150.0
2007-07-11 07:14:00,2.13469,2.13469,2.13455,2.13465,3498430.0
2007-07-11 07:15:00,2.13468,2.13487,2.13466,2.13487,1007769.0
2007-07-11 07:16:00,2.13487,2.13487,2.13462,2.13466,22471957.0
2007-07-11 07:17:00,2.1345,2.13463,2.13448,2.13463,1802170.0
2007-07-11 07:18:00,2.13467,2.13473,2.13465,2.13471,13150270.0
2007-07-11 07:19:00,2.13453,2.13463,2.13453,2.13461,7403996.0
2007-07-11 07:20:00,2.13455,2.13455,2.13436,2.13436,6154551.0
2007-07-11 07:21:00,2.13463,2.1347,2.13453,2.13453,5068442.0
2007-07-11 07:22:00,2.13446,2.13486,2.13446,2.13486,4907972.0
2007-07-11 07:23:00,2.13482,2.13482,2.13428,2.13428,6606820.0
2007-07-11 07:24:00,2.13452,2.13471,2.13452,2.13471,1612494.0
2007-07-11 07:25:00,2.13466,2.13517,2.13466,2.13517,2533790.0
2007-07-11 07:26:00,2.13541,2.13566,2.13541,2.13566,12189713.0
2007-07-11 07:27:00,2.1357,2.13629,2.1357,2.13629,4228471.0
2007-07-11 07:28:00,2.1364,2.13659,2.13632,2.13659,8545449.0
2007-07-11 07:29:00,2.13648,2.13648,2.13619,2.13628,2289746.0
2007-07-11 07:30:00,2.13631,2.13641,2.13627,2.13628,3613619.0
2007-07-11 07:31:00,2.13633,2.13675,2.13633,2.13675,17623800.0
2007-07-11 07:32:00,2.13683,2.13729,2.13683,2.13729,17481347.0
2007-07-11 07:33:00,2.13736,2.13759,2.13736,2.13759,7555637.0
2007-07-11 07:34:00,2.13755,2.13763,2.13741,2.13741,2444496.0
2007-07-11 07:35:00,2.13753,2.13764,2.13744,2.13744,5897246.0
2007-07-11 07:36:00,2.13761,2.13777,2.13757,2.13777,3873665.0
2007-07-11 07:37:00,2.13793,2.13824,2.13783,2.13824,6040888.0
2007-07-11 07:38:00,2.13827,2.13827,2.13818,2.13818,541844.0
2007-07-11 07:39:00,2.13834,2.13857,2.13834,2.13857,1955998.0
2007-07-11 07:40:00,2.13857,2.13881,2.13852,2.13881,14598508.0
2007-07-11 07:41:00,2.13883,2.13904,2.13883,2.13904,3293736.0
2007-07-11 07:42:00,2.13893,2.13894,2.13863,2.13863,2823676.0
2007-07-11 07:43:00,2.13848,2.13848,2.13825,2.13828,29190632.0
2007-07-11 07:44:00,2.1384,2.13853,2.1384,2.13853,2659582.0
2007-07-11 07:45:00,2.13857,2.13865,2.13857,2.13859,3752840.0
2007-07-11 07:46:00,2.13854,2.13871,2.13847,2.13871,6282239.0
2007-07-11 07:47:00,2.13882,2.13888,2.13868,2.1388,3703576.0
2007-07-11 07:48:00,2.13884,2.13908,2.13884,2.13908,2932891.0
2007-07-11 07:49:00,2.13909,2.1392,2.13909,2.13915,5279527.0
2007-07-11 07:50:00,2.13906,2.1393,2.13906,2.1393,4418640.0
2007-07-11 07:51:00,2.13931,2.13931,2.1391,2.1392,8340865.0
2007-07-11 07:52:00,2.13931,2.1396,2.13926,2.1396,9410360.0
2007-07-11 07:53:00,2.13956,2.13956,2.13929,2.13929,9677218.0
2007-07-11 07:54:00,2.13933,2.13964,2.13931,2.13964,1458616.0
2007-07-11 07:55:00,2.1397,2.1398,2.13967,2.13967,4844647.0
2007-07-11 07:56:00,2.13969,2.13979,2.13965,2.13972,11290268.0
2007-07-11 07:57:00,2.13957,2.13976,2.13957,2.13964,10329945.0
2007-07-11 07:58:00,2.1396,2.1396,2.13915,2.13915,9065663.0
2007-07-11 07:59:00,2.13913,2.13925,2.13905,2.13925,11309867.0
2007-07-11 08:00:00,2.13932,2.13932,2.13915,2.13922,4214832.0
2007-07-11 08:01:00,2.1394,2.13952,2.13932,2.13944,2672227.0
2007-07-11 08:02:00,2.13954,2.13968,2.13939,2.13968,1504380.0
2007-07-11 08:03:00,2.13985,2.1401,2.13985,2.14002,23520608.0
2007-07-11 08:04:00,2.13996,2.13997,2.13983,2.13993,9074062.0
2007-07-11 08:05:00,2.1398,2.1398,2.1395,2.1395,21820895.0
2007-07-11 08:06:00,2.13926,2.13926,2.13882,2.13896,1413456.0
2007-07-11 08:07:00,2.13902,2.13917,2.13887,2.13917,11738497.0
2007-07-11 08:08:00,2.13915,2.13915,2.13891,2.13891,10694616.0
2007-07-11 08:09:00,2.13888,2.13888,2.13864,2.13874,2202961.0
2007-07-11 08:10:00,2.13863,2.13869,2.13841,2.13841,4816292.0
2007-07-11 08:11:00,2.13842,2.13862,2.13839,2.13861,2239802.0
2007-07-11 08:12:00,2.13843,2.13847,2.13834,2.13834,11750916.0
2007-07-11 08:13:00,2.13836,2.13853,2.13822,2.13853,13992324.0
2007-07-11 08:14:00,2.13867,2.13895,2.13867,2.13883,4642592.0
2007-07-11 08:15:00,2.13861,2.13866,2.13825,2.13857,30601748.0
2007-07-11 08:16:00,2.13865,2.13871,2.1384,2.1384,21635796.0
2007-07-11 08:17:00,2.13834,2.13834,2.13813,2.13813,3972412.0
2007-07-11 08:18:00,2.13801,2.13803,2.13794,2.13794,12568750.0
2007-07-11 08:19:00,2.13798,2.13853,2.13798,2.13853,2022613.0
2007-07-11 08:20:00,2.13848,2.13848,2.13834,2.13834,241423.0
2007-07-11 08:21:00,2.13829,2.13829,2.13811,2.1382,5286504.0
2007-07-11 08:22:00,2.13824,2.13824,2.13796,2.13796,3356453.0
2007-07-11 08:23:00,2.13792,2.13803,2.13792,2.13802,2475996.0
2007-07-11 08:24:00,2.13811,2.13848,2.13811,2.13836,2509455.0
2007-07-11 08:25:00,2.13844,2.13857,2.13841,2.13857,8559565.0
2007-07-11 08:26:00,2.13854,2.13854,2.13821,2.13821,9766194.0
2007-07-11 08:27:00,2.13817,2.13817,2.13797,2.13797,6238543.0
2007-07-11 08:28:00,2.13789,2.13789,2.13764,2.13768,11686916.0
2007-07-11 08:29:00,2.13775,2.13785,2.13758,2.13772,24785330.0
2007-07-11 08:30:00,2.13779,2.13848,2.13779,2.13848,9325206.0
2007-07-11 08:31:00,2.13848,2.13866,2.13848,2.13866,6394333.0
2007-07-11 08:32:00,2.13841,2.1391,2.13841,2.13904,21569739.0
2007-07-11 08:33:00,2.13878,2.13897,2.13872,2.13897,4836576.0
2007-07-11 08:34:00,2.13898,2.13917,2.13888,2.13917,9502910.0
2007-07-11 08:35:00,2.13921,2.13931,2.13921,2.1393,11558813.0
2007-07-11 08:36:00,2.13931,2.13931,2.13921,2.13929,2429750.0
2007-07-11 08:37:00,2.13927,2.13995,2.13927,2.13995,6532606.0
2007-07-11 08:38:00,2.1401,2.14025,2.1401,2.14017,3414825.0
2007-07-11 08:39:00,2.1403,2.14075,2.1403,2.14075,4168275.0
2007-07-11 08:40:00,2.14077,2.14077,2.1404,2.14044,5404254.0
2007-07-11 08:41:00,2.14037,2.14074,2.1401,2.14074,3138318.0
2007-07-11 08:42:00,2.14075,2.14075,2.14061,2.14067,14664912.0
2007-07-11 08:43:00,2.1407,2.14077,2.14066,2.14068,4595425.0
2007-07-11 08:44:00,2.14071,2.14109,2.14071,2.14109,15960023.0
2007-07-11 08:45:00,2.14102,2.14102,2.14079,2.14079,731230.0
2007-07-11 08:46:00,2.14096,2.14128,2.14095,2.14095,1651692.0
2007-07-11 08:47:00,2.14118,2.14168,2.14118,2.1416,9842016.0
2007-07-11 08:48:00,2.14158,2.14183,2.14158,2.14183,18766109.0
2007-07-11 08:49:00,2.14168,2.14192,2.14168,2.14192,1597992.0
2007-07-11 08:50:00,2.14189,2.14189,2.14161,2.14161,4405518.0
2007-07-11 08:51:00,2.14167,2.14206,2.14167,2.142,1681539.0
2007-07-11 08:52:00,2.14208,2.14211,2.14199,2.14203,10710844.0
2007-07-11 08:53:00,2.14193,2.14198,2.1417,2.1417,12354206.0
2007-07-11 08:54:00,2.14195,2.14248,2.14195,2.14248,12450636.0
2007-07-11 08:55:00,2.14242,2.14268,2.14242,2.14268,3093961.0
2007-07-11 08:56:00,2.14269,2.1429,2.14269,2.14289,4063339.0
2007-07-11 08:57:00,2.14298,2.14317,2.14289,2.14317,2758153.0
2007-07-11 08:58:00,2.14322,2.14331,2.14322,2.14329,25560477.0
2007-07-11 08:59:00,2.14346,2.14353,2.14344,2.14353,2207160.0
2007-07-11 09:00:00,2.14358,2.14376,2.14352,2.14376,5328032.0
2007-07-11 09:01:00,2.14375,2.14395,2.14375,2.14395,3733036.0
2007-07-11 09:02:00,2.14386,2.14427,2.14386,2.14427,18292947.0
2007-07-11 09:03:00,2.14426,2.14443,2.14426,2.14441,6160505.0
2007-07-11 09:04:00,2.14449,2.14473,2.14447,2.14455,6556050.0
2007-07-11 09:05:00,2.14454,2.14454,2.14437,2.14451,2817286.0
2007-07-11 09:06:00,2.1444,2.1444,2.14352,2.14352,2729886.0
2007-07-11 09:07:00,2.14337,2.14337,2.14306,2.14319,9126873.0
2007-07-11 09:08:00,2.14332,2.14382,2.14332,2.14382,3151159.0
2007-07-11 09:09:00,2.14387,2.14387,2.14335,2.14349,2618976.0
2007-07-11 09:10:00,2.14338,2.14338,2.14307,2.14307,8730641.0
2007-07-11 09:11:00,2.14323,2.14376,2.14323,2.14376,11023565.0
2007-07-11 09:12:00,2.14379,2.14379,2.14334,2.14334,7916249.0
2007-07-11 09:13:00,2.14321,2.14321,2.14298,2.14317,17870810.0
2007-07-11 09:14:00,2.14326,2.14372,2.14322,2.14372,8637112.0
2007-07-11 09:15:00,2.14375,2.14393,2.14373,2.1439,11848842.0
2007-07-11 09:16:00,2.14399,2.14416,2.14399,2.1441,5187279.0
2007-07-11 09:17:00,2.14422,2.14437,2.14422,2.14435,976466.0
2007-07-11 09:18:00,2.14448,2.1449,2.14441,2.1449,9036465.0
2007-07-11 09:19:00,2.14477,2.14486,2.1447,2.14486,3301440.0
2007-07-11 09:20:00,2.14489,2.14537,2.14489,2.14537,4349332.0
2007-07-11 09:21:00,2.14554,2.14597,2.14554,2.14597,13418915.0
2007-07-11 09:22:00,2.14598,2.14598,2.14569,2.14569,2504221.0
2007-07-11 09:23:00,2.14549,2.14549,2.14504,2.14511,6643771.0
2007-07-11 09:24:00,2.14499,2.14499,2.14453,2.14453,13722829.0
2007-07-11 09:25:00,2.14444,2.14444,2.1442,2.14429,11505186.0
2007-07-11 09:26:00,2.14413,2.14427,2.14394,2.144,1028539.0
2007-07-11 09:27:00,2.14407,2.14407,2.14358,2.1436,7799455.0
2007-07-11 09:28:00,2.14355,2.14355,2.14325,2.14328,3217737.0
2007-07-11 09:29:00,2.14312,2.14318,2.14304,2.14314,2760023.0
2007-07-11 09:30:00,2.14296,2.14296,2.1425,2.1425,2941085.0
2007-07-11 09:31:00,2.14246,2.14275,2.14246,2.14269,12390620.0
2007-07-11 09:32:00,2.14288,2.1431,2.14287,2.1431,21706021.0
2007-07-11 09:33:00,2.14298,2.14298,2.14249,2.14276,3457107.0
2007-07-11 09:34:00,2.14281,2.14319,2.14281,2.14319,8195382.0
2007-07-11 09:35:00,2.14309,2.14364,2.14309,2.14364,4828474.0
2007-07-11 09:36:00,2.14376,2.14429,2.14376,2.14389,6958908.0
2007-07-11 09:37:00,2.14386,2.14408,2.14383,2.14406,6631862.0
2007-07-11 09:38:00,2.14415,2.14426,2.14415,2.1442,14314903.0
2007-07-11 09:39:00,2.14429,2.14429,2.14393,2.14393,18993030.0
2007-07-11 09:40:00,2.1437,2.14386,2.14362,2.14362,41612652.0
2007-07-11 09:41:00,2.14374,2.1439,2.14374,2.1439,28222686.0
2007-07-11 09:42:00,2.14399,2.14417,2.14399,2.14409,16923429.0
2007-07-11 09:43:00,2.14407,2.14407,2.14377,2.14405,1482977.0
2007-07-11 09:44:00,2.14408,2.14408,2.14385,2.14385,10151847.0
2007-07-11 09:45:00,2.14389,2.14415,2.1438,2.14415,3362894.0
2007-07-11 09:46:00,2.1442,2.14428,2.14383,2.14428,2102997.0
2007-07-11 09:47:00,2.14435,2.14459,2.14435,2.14444,1995248.0
2007-07-11 09:48:00,2.14434,2.14434,2.14395,2.14395,7330885.0
2007-07-11 09:49:00,2.1438,2.1438,2.14349,2.14369,780233.0
2007-07-11 09:50:00,2.1438,2.1438,2.14349,2.14378,11145346.0
2007-07-11 09:51:00,2.1438,2.1438,2.14356,2.14362,7275265.0
2007-07-11 09:52:00,2.14363,2.14385,2.14362,2.14385,4291646.0
2007-07-11 09:53:00,2.144,2.14425,2.144,2.14425,2639518.0
2007-07-11 09:54:00,2.14425,2.14431,2.1441,2.14427,6770316.0
2007-07-11 09:55:00,2.14431,2.14431,2.14406,2.14428,9572850.0
2007-07-11 09:56:00,2.14424,2.14424,2.14385,2.14385,11641681.0
2007-07-11 09:57:00,2.1438,2.14386,2.14352,2.14386,2991519.0
2007-07-11 09:58:00,2.14376,2.14376,2.1435,2.14369,4383134.0
2007-07-11 09:59:00,2.14381,2.14396,2.14371,2.14396,2994176.0
2007-07-11 10:00:00,2.1442,2.14439,2.1442,2.14435,3536891.0
2007-07-11 10:01:00,2.14438,2.14447,2.14438,2.14445,7127736.0
2007-07-11 10:02:00,2.14432,2.14444,2.14425,2.14439,2795129.0
2007-07-11 10:03:00,2.14429,2.14444,2.14389,2.14444,1671268.0
2007-07-11 10:04:00,2.14439,2.14439,2.14414,2.14415,1186600.0
2007-07-11 10:05:00,2.1441,2.14418,2.14364,2.14399,11538753.0
2007-07-11 10:06:00,2.14407,2.14422,2.14401,2.14407,5198506.0
2007-07-11 10:07:00,2.14403,2.14405,2.14358,2.14405,5638314.0
2007-07-11 10:08:00,2.14423,2.14449,2.14413,2.14413,1706107.0
2007-07-11 10:09:00,2.14457,2.14464,2.14446,2.14452,7944965.0
2007-07-11 10:10:00,2.14456,2.14468,2.14452,2.14468,15412129.0
2007-07-11 10:11:00,2.14465,2.14468,2.14458,2.14463,5318293.0
2007-07-11 10:12:00,2.1447,2.1449,2.14469,2.1449,4798328.0
2007-07-11 10:13:00,2.14497,2.14545,2.14497,2.14545,5827664.0
2007-07-11 10:14:00,2.14538,2.14544,2.14514,2.14544,592430.0
2007-07-11 10:15:00,2.14546,2.14558,2.14531,2.14554,2663144.0
2007-07-11 10:16:00,2.1456,2.14577,2.14545,2.14555,1805794.0
2007-07-11 10:17:00,2.14553,2.14553,2.14528,2.1453,9197497.0
2007-07-11 10:18:00,2.14517,2.14552,2.14517,2.14551,2283358.0
2007-07-11 10:19:00,2.14555,2.14568,2.14555,2.14561,2584654.0
2007-07-11 10:20:00,2.14552,2.14552,2.14518,2.14531,746028.0
2007-07-11 10:21:00,2.14518,2.14518,2.1448,2.1448,4105918.0
2007-07-11 10:22:00,2.14477,2.14481,2.14466,2.14466,2916152.0
2007-07-11 10:23:00,2.14449,2.14481,2.14449,2.14481,3383944.0
2007-07-11 10:24:00,2.14484,2.14502,2.14484,2.14486,5267766.0
2007-07-11 10:25:00,2.14485,2.14485,2.14469,2.14482,788785.0
2007-07-11 10:26:00,2.14479,2.1448,2.1446,2.1448,4871969.0
2007-07-11 10:27:00,2.14477,2.14477,2.14443,2.14449,1808503.0
2007-07-11 10:28:00,2.14458,2.14476,2.14457,2.14476,8048191.0
2007-07-11 10:29:00,2.14494,2.14514,2.14494,2.14514,2968029.0
2007-07-11 10:30:00,2.14507,2.14507,2.14479,2.14484,10732705.0
2007-07-11 10:31:00,2.14478,2.14478,2.1445,2.14459,8696737.0
2007-07-11 10:32:00,2.14452,2.14452,2.14432,2.14442,12218077.0
2007-07-11 10:33:00,2.1444,2.1444,2.14427,2.14439,4483899.0
2007-07-11 10:34:00,2.14439,2.14457,2.14439,2.14456,6908416.0
2007-07-11 10:35:00,2.14455,2.1446,2.14454,2.14454,2350287.0
2007-07-11 10:36:00,2.14457,2.14457,2.1443,2.1443,10959592.0
2007-07-11 10:37:00,2.14417,2.14417,2.14392,2.14407,3410603.0
2007-07-11 10:38:00,2.14405,2.14419,2.14405,2.14419,2719258.0
2007-07-11 10:39:00,2.14418,2.14425,2.14414,2.14415,6144254.0
2007-07-11 10:40:00,2.1441,2.14422,2.14408,2.14417,2711258.0
2007-07-11 10:41:00,2.14413,2.14426,2.14412,2.14412,3929121.0
2007-07-11 10:42:00,2.14408,2.14409,2.14396,2.14409,1389824.0
2007-07-11 10:43:00,2.14392,2.14392,2.14381,2.14381,2807657.0
2007-07-11 10:44:00,2.14378,2.14389,2.14368,2.14383,4331704.0
2007-07-11 10:45:00,2.14366,2.14366,2.14329,2.14329,23062654.0
2007-07-11 10:46:00,2.14325,2.14326,2.14308,2.1432,1768777.0
2007-07-11 10:47:00,2.14326,2.14352,2.14326,2.14352,31521912.0
2007-07-11 10:48:00,2.14355,2.14363,2.14348,2.14363,4896558.0
2007-07-11 10:49:00,2.14364,2.14367,2.14353,2.14353,2831786.0
2007-07-11 10:50:00,2.14375,2.14397,2.14375,2.14388,14012910.0
2007-07-11 10:51:00,2.14383,2.14392,2.14371,2.14392,861612.0
2007-07-11 10:52:00,2.14385,2.14387,2.1437,2.1437,948682.0
2007-07-11 10:53:00,2.14387,2.14479,2.14387,2.14479,9546236.0
2007-07-11 10:54:00,2.14482,2.14487,2.14469,2.14469,9705788.0
2007-07-11 10:55:00,2.14458,2.14507,2.14458,2.14507,3555175.0
2007-07-11 10:56:00,2.14511,2.14584,2.14511,2.14581,19753483.0
2007-07-11 10:57:00,2.14572,2.14572,2.14513,2.14515,639664.0
2007-07-11 10:58:00,2.14509,2.14518,2.14506,2.14506,14772459.0
2007-07-11 10:59:00,2.14514,2.14534,2.14512,2.14519,19256275.0
2007-07-11 11:00:00,2.1451,2.14519,2.14484,2.14519,18908028.0
2007-07-11 11:01:00,2.1452,2.14552,2.1452,2.1455,15251303.0
2007-07-11 11:02:00,2.14531,2.1458,2.14531,2.14555,797832.0
2007-07-11 11:03:00,2.14549,2.1462,2.14549,2.1462,3227103.0
2007-07-11 11:04:00,2.14619,2.1467,2.14619,2.14662,3952350.0
2007-07-11 11:05:00,2.1466,2.1466,2.14629,2.14641,2355991.0
2007-07-11 11:06:00,2.14622,2.14662,2.1462,2.14662,3568692.0
2007-07-11 11:07:00,2.14673,2.14699,2.14561,2.14561,4267784.0
2007-07-11 11:08:00,2.14707,2.1472,2.14696,2.14696,4880831.0
2007-07-11 11:09:00,2.14699,2.14702,2.14696,2.14702,63062297.0
2007-07-11 11:10:00,2.14704,2.14731,2.14704,2.14718,9180528.0
2007-07-11 11:11:00,2.14725,2.14725,2.14682,2.14682,17724241.0
2007-07-11 11:12:00,2.14729,2.14736,2.14709,2.14736,4106795.0
2007-07-11 11:13:00,2.14735,2.14767,2.14735,2.14758,35832469.0
2007-07-11 11:14:00,2.14786,2.14803,2.14781,2.14803,2351032.0
2007-07-11 11:15:00,2.14814,2.14829,2.14796,2.14808,18870057.0
2007-07-11 11:16:00,2.14803,2.14891,2.14803,2.14891,1253597.0
2007-07-11 11:17:00,2.14892,2.14927,2.14891,2.14927,14065972.0
2007-07-11 11:18:00,2.14927,2.14944,2.14919,2.14944,10563731.0
2007-07-11 11:19:00,2.14944,2.14965,2.14944,2.14964,3357637.0
2007-07-11 11:20:00,2.14968,2.14992,2.14968,2.14992,2911272.0
2007-07-11 11:21:00,2.14992,2.1503,2.14979,2.15023,3561782.0
2007-07-11 11:22:00,2.15026,2.15039,2.15016,2.15034,958208.0
2007-07-11 11:23:00,2.15029,2.15029,2.15013,2.15013,2875325.0
2007-07-11 11:24:00,2.14997,2.14997,2.14917,2.14944,21173405.0
2007-07-11 11:25:00,2.1495,2.14974,2.14948,2.14974,5657614.0
2007-07-11 11:26:00,2.14983,2.15008,2.14983,2.14997,1344751.0
2007-07-11 11:27:00,2.14993,2.15012,2.14993,2.15003,6145364.0
2007-07-11 11:28:00,2.15001,2.15001,2.14971,2.14976,1480188.0
2007-07-11 11:29:00,2.14981,2.14986,2.14974,2.1498,1548901.0
2007-07-11 11:30:00,2.14988,2.15015,2.14988,2.15015,19385607.0
2007-07-11 11:31:00,2.15023,2.15024,2.15007,2.15007,15901097.0
2007-07-11 11:32:00,2.14996,2.14996,2.14976,2.14996,7782274.0
2007-07-11 11:33:00,2.15018,2.1504,2.15018,2.15031,13243494.0
2007-07-11 11:34:00,2.1503,2.1503,2.15017,2.1503,1689005.0
2007-07-11 11:35:00,2.14979,2.15067,2.14979,2.15063,1714988.0
2007-07-11 11:36:00,2.15079,2.15122,2.15079,2.15122,8155445.0
2007-07-11 11:37:00,2.1513,2.1516,2.1513,2.1516,5945325.0
2007-07-11 11:38:00,2.15142,2.15142,2.15094,2.15094,5838103.0
2007-07-11 11:39:00,2.15099,2.15138,2.15099,2.15138,3785922.0
2007-07-11 11:40:00,2.15141,2.15151,2.15134,2.15146,9250763.0
2007-07-11 11:41:00,2.15141,2.15145,2.15138,2.15142,7218696.0
2007-07-11 11:42:00,2.15149,2.15161,2.1514,2.1514,4391120.0
2007-07-11 11:43:00,2.1516,2.15171,2.1516,2.1516,3583128.0
2007-07-11 11:44:00,2.15151,2.15151,2.151,2.15119,8362723.0
2007-07-11 11:45:00,2.15118,2.15118,2.15098,2.15108,815668.0
2007-07-11 11:46:00,2.15111,2.15137,2.15106,2.15135,2464457.0
2007-07-11 11:47:00,2.15141,2.15161,2.1514,2.15154,18663532.0
2007-07-11 11:48:00,2.15171,2.15171,2.15139,2.15139,906982.0
2007-07-11 11:49:00,2.15139,2.15166,2.15139,2.15161,2834969.0
2007-07-11 11:50:00,2.15169,2.15226,2.15169,2.15226,4999165.0
2007-07-11 11:51:00,2.15231,2.15231,2.15205,2.15205,9605517.0
2007-07-11 11:52:00,2.15211,2.15212,2.15151,2.15151,1752956.0
2007-07-11 11:53:00,2.15145,2.15145,2.15111,2.15111,10205194.0
2007-07-11 11:54:00,2.15111,2.15112,2.14961,2.15101,8462384.0
2007-07-11 11:55:00,2.15082,2.15106,2.15079,2.15106,11756014.0
2007-07-11 11:56:00,2.15105,2.15112,2.15103,2.15112,8517946.0
2007-07-11 11:57:00,2.15109,2.15153,2.15109,2.15153,3562706.0
2007-07-11 11:58:00,2.15162,2.15174,2.15154,2.15168,432826.0
2007-07-11 11:59:00,2.15168,2.15187,2.15164,2.15187,4091918.0
2007-07-11 12:00:00,2.15205,2.15251,2.15201,2.15251,1364365.0
2007-07-11 12:01:00,2.15247,2.15268,2.15247,2.15265,15398397.0
2007-07-11 12:02:00,2.15275,2.1529,2.15275,2.1529,16046193.0
2007-07-11 12:03:00,2.15293,2.15321,2.15288,2.15321,9441961.0
2007-07-11 12:04:00,2.15323,2.15347,2.15316,2.15347,5395783.0
2007-07-11 12:05:00,2.15344,2.15362,2.15307,2.15307,4447502.0
2007-07-11 12:06:00,2.15307,2.15307,2.15258,2.15258,13784197.0
2007-07-11 12:07:00,2.15235,2.15235,2.15206,2.15219,3468514.0
2007-07-11 12:08:00,2.15226,2.15271,2.15226,2.15252,17362607.0
2007-07-11 12:09:00,2.15252,2.15268,2.15233,2.1526,1524202.0
2007-07-11 12:10:00,2.15261,2.15261,2.15223,2.15223,15986876.0
2007-07-11 12:11:00,2.15211,2.15211,2.15189,2.15189,4463010.0
2007-07-11 12:12:00,2.15202,2.15202,2.15107,2.15128,3021554.0
2007-07-11 12:13:00,2.15135,2.15135,2.15091,2.15091,24859393.0
2007-07-11 12:14:00,2.15085,2.15088,2.15057,2.15088,8420542.0
2007-07-11 12:15:00,2.15074,2.15081,2.15071,2.15076,21922452.0
2007-07-11 12:16:00,2.15044,2.15077,2.15044,2.15047,3473991.0
2007-07-11 12:17:00,2.15023,2.15023,2.14996,2.14996,7608992.0
2007-07-11 12:18:00,2.14997,2.15049,2.14997,2.15049,3139419.0
2007-07-11 12:19:00,2.15053,2.15065,2.1505,2.1505,2305615.0
2007-07-11 12:20:00,2.15053,2.15053,2.15038,2.15047,2215549.0
2007-07-11 12:21:00,2.15044,2.15044,2.15027,2.15037,2564434.0
2007-07-11 12:22:00,2.1504,2.15081,2.1504,2.15081,1790823.0
2007-07-11 12:23:00,2.15082,2.15114,2.15082,2.15114,9143477.0
2007-07-11 12:24:00,2.151,2.151,2.1507,2.1507,8318036.0
2007-07-11 12:25:00,2.15059,2.15059,2.15032,2.15056,7525772.0
2007-07-11 12:26:00,2.15051,2.1507,2.15051,2.15059,3667082.0
2007-07-11 12:27:00,2.15045,2.15052,2.15022,2.15036,4019870.0
2007-07-11 12:28:00,2.15045,2.15096,2.15045,2.15096,4457951.0
2007-07-11 12:29:00,2.15091,2.15091,2.15074,2.15084,13889540.0
2007-07-11 12:30:00,2.15094,2.15104,2.15094,2.15096,10025506.0
2007-07-11 12:31:00,2.1509,2.1509,2.15067,2.15078,2613132.0
2007-07-11 12:32:00,2.15066,2.15076,2.15052,2.15076,3948976.0
2007-07-11 12:33:00,2.15089,2.15108,2.15089,2.15106,16815258.0
2007-07-11 12:34:00,2.15096,2.15096,2.15058,2.15058,4149330.0
2007-07-11 12:35:00,2.15053,2.15073,2.15039,2.15073,2312226.0
2007-07-11 12:36:00,2.15087,2.15121,2.15083,2.15121,38588930.0
2007-07-11 12:37:00,2.1512,2.15144,2.1512,2.15132,10660586.0
2007-07-11 12:38:00,2.15128,2.15128,2.15114,2.15114,16129661.0
2007-07-11 12:39:00,2.15109,2.1514,2.15109,2.1514,7651653.0
2007-07-11 12:40:00,2.15118,2.15123,2.15086,2.15086,22734905.0
2007-07-11 12:41:00,2.15064,2.15064,2.15031,2.15035,7413700.0
2007-07-11 12:42:00,2.15027,2.15027,2.15009,2.15009,8536785.0
2007-07-11 12:43:00,2.1501,2.1501,2.14988,2.14988,8607481.0
2007-07-11 12:44:00,2.14987,2.14987,2.1496,2.14963,3821756.0
2007-07-11 12:45:00,2.14963,2.14973,2.14945,2.14973,4641860.0
2007-07-11 12:46:00,2.14971,2.14973,2.1495,2.14958,15329435.0
2007-07-11 12:47:00,2.14963,2.14975,2.14939,2.14939,2771038.0
2007-07-11 12:48:00,2.14928,2.14928,2.14877,2.14877,2378510.0
2007-07-11 12:49:00,2.14868,2.14868,2.14848,2.14849,3004234.0
2007-07-11 12:50:00,2.14845,2.1486,2.14832,2.14832,5314462.0
2007-07-11 12:51:00,2.14837,2.14858,2.14828,2.14858,22798983.0
2007-07-11 12:52:00,2.1488,2.1489,2.14875,2.14881,5010298.0
2007-07-11 12:53:00,2.14895,2.14923,2.14895,2.14917,10524317.0
2007-07-11 12:54:00,2.14936,2.14955,2.1493,2.14952,6920199.0
2007-07-11 12:55:00,2.14955,2.14969,2.14955,2.14969,10682887.0
2007-07-11 12:56:00,2.14969,2.15005,2.14969,2.14998,2154478.0
2007-07-11 12:57:00,2.14997,2.15024,2.14997,2.15024,18359573.0
2007-07-11 12:58:00,2.15024,2.15049,2.15019,2.15049,729391.0
2007-07-11 12:59:00,2.15051,2.1508,2.15051,2.1508,1576750.0
2007-07-11 13:00:00,2.15083,2.15108,2.1508,2.15108,4984604.0
2007-07-11 13:01:00,2.1511,2.15122,2.15107,2.15121,12482489.0
2007-07-11 13:02:00,2.15128,2.1515,2.15128,2.1515,14340349.0
2007-07-11 13:03:00,2.15156,2.15178,2.15021,2.15178,9689791.0
2007-07-11 13:04:00,2.15188,2.15213,2.15173,2.15173,2404682.0
2007-07-11 13:05:00,2.15167,2.15167,2.15154,2.15162,1946204.0
2007-07-11 13:06:00,2.15155,2.15155,2.15129,2.15139,3227806.0
2007-07-11 13:07:00,2.15143,2.15179,2.15143,2.15178,1501422.0
2007-07-11 13:08:00,2.15195,2.15219,2.15187,2.15219,22800041.0
2007-07-11 13:09:00,2.15219,2.15236,2.15206,2.15216,39436310.0
2007-07-11 13:10:00,2.15209,2.15217,2.15198,2.15198,1902782.0
2007-07-11 13:11:00,2.15215,2.15247,2.15206,2.15206,9177657.0
2007-07-11 13:12:00,2.15241,2.15241,2.15211,2.15225,5845302.0
2007-07-11 13:13:00,2.15218,2.15218,2.15188,2.15188,1623421.0
2007-07-11 13:14:00,2.15163,2.15164,2.15154,2.15154,6852401.0
2007-07-11 13:15:00,2.15142,2.15142,2.15057,2.15091,13630169.0
2007-07-11 13:16:00,2.15086,2.15086,2.15033,2.15033,2000368.0
2007-07-11 13:17:00,2.15024,2.15024,2.14991,2.15,9901454.0
2007-07-11 13:18:00,2.15001,2.15022,2.14997,2.14997,1947736.0
2007-07-11 13:19:00,2.14981,2.14992,2.14981,2.14981,3780089.0
2007-07-11 13:20:00,2.14962,2.14971,2.14955,2.14955,688903.0
2007-07-11 13:21:00,2.14952,2.14963,2.14903,2.14903,6306633.0
2007-07-11 13:22:00,2.14899,2.14927,2.14899,2.14921,942536.0
2007-07-11 13:23:00,2.14913,2.1492,2.1487,2.1492,6940453.0
2007-07-11 13:24:00,2.1491,2.14943,2.1491,2.14943,27171209.0
2007-07-11 13:25:00,2.14959,2.14997,2.14959,2.14976,3021269.0
2007-07-11 13:26:00,2.14979,2.14979,2.1494,2.1494,7451439.0
2007-07-11 13:27:00,2.14941,2.14998,2.14941,2.14998,6551529.0
2007-07-11 13:28:00,2.15015,2.15061,2.15015,2.15061,937370.0
2007-07-11 13:29:00,2.15061,2.15068,2.1506,2.1506,13412750.0
2007-07-11 13:30:00,2.15056,2.15056,2.15041,2.15047,1949369.0
2007-07-11 13:31:00,2.1506,2.15114,2.1506,2.15091,1983394.0
2007-07-11 13:32:00,2.15106,2.15138,2.15088,2.15138,3554865.0
2007-07-11 13:33:00,2.15135,2.1515,2.15108,2.1515,10931471.0
2007-07-11 13:34:00,2.15137,2.15137,2.15104,2.15112,3467869.0
2007-07-11 13:35:00,2.15111,2.1513,2.15104,2.15113,6112641.0
2007-07-11 13:36:00,2.15114,2.15193,2.15114,2.15193,2922377.0
2007-07-11 13:37:00,2.152,2.15223,2.15189,2.15223,26274259.0
2007-07-11 13:38:00,2.15222,2.15256,2.15222,2.15256,11777474.0
2007-07-11 13:39:00,2.15263,2.15282,2.15261,2.15282,4344083.0
2007-07-11 13:40:00,2.1527,2.15308,2.1527,2.15308,1860132.0
2007-07-11 13:41:00,2.15294,2.15294,2.15266,2.1527,778489.0
2007-07-11 13:42:00,2.15271,2.15301,2.15271,2.15301,8416219.0
2007-07-11 13:43:00,2.15284,2.15308,2.15282,2.15282,5841287.0
2007-07-11 13:44:00,2.15281,2.1532,2.15281,2.15307,5945329.0
2007-07-11 13:45:00,2.15317,2.15356,2.15317,2.15327,7626281.0
2007-07-11 13:46:00,2.15319,2.15341,2.15313,2.15341,4366577.0
2007-07-11 13:47:00,2.15346,2.15346,2.15332,2.15335,1345201.0
2007-07-11 13:48:00,2.1533,2.1533,2.15304,2.15304,5605338.0
2007-07-11 13:49:00,2.15282,2.15288,2.15281,2.15281,8416275.0
2007-07-11 13:50:00,2.15275,2.15294,2.15259,2.15276,4435908.0
2007-07-11 13:51:00,2.15275,2.15308,2.15274,2.15308,3068509.0
2007-07-11 13:52:00,2.15323,2.15351,2.15323,2.15351,14104394.0
2007-07-11 13:53:00,2.1536,2.15377,2.1536,2.15377,13445530.0
2007-07-11 13:54:00,2.15368,2.15371,2.15355,2.15357,3495766.0
2007-07-11 13:55:00,2.15354,2.15354,2.15325,2.15325,2378017.0
2007-07-11 13:56:00,2.15325,2.15325,2.15295,2.15295,1945364.0
2007-07-11 13:57:00,2.15307,2.15307,2.15273,2.15273,7380440.0
2007-07-11 13:58:00,2.15262,2.15269,2.1525,2.15254,5064631.0
2007-07-11 13:59:00,2.15252,2.15252,2.15226,2.15226,2944997.0
2007-07-11 14:00:00,2.15227,2.15227,2.15185,2.15185,231210.0
2007-07-11 14:01:00,2.15177,2.15209,2.15158,2.15209,9695439.0
2007-07-11 14:02:00,2.15205,2.15225,2.15205,2.15215,9592879.0
2007-07-11 14:03:00,2.15211,2.15211,2.15183,2.15183,6234212.0
2007-07-11 14:04:00,2.152,2.15225,2.152,2.15221,4990033.0
2007-07-11 14:05:00,2.15209,2.15222,2.15197,2.15222,39889528.0
2007-07-11 14:06:00,2.1524,2.15252,2.15228,2.15228,2197575.0
2007-07-11 14:07:00,2.15226,2.15226,2.15187,2.15204,7814133.0
2007-07-11 14:08:00,2.15217,2.15275,2.15117,2.15275,735665.0
2007-07-11 14:09:00,2.15288,2.15288,2.15265,2.15267,1917510.0
2007-07-11 14:10:00,2.15252,2.15261,2.15246,2.15246,18130736.0
2007-07-11 14:11:00,2.1523,2.15235,2.15215,2.15235,4478212.0
2007-07-11 14:12:00,2.15246,2.15253,2.15237,2.15251,16264983.0
2007-07-11 14:13:00,2.1524,2.15251,2.15195,2.15195,25005980.0
2007-07-11 14:14:00,2.15183,2.15183,2.15141,2.15146,4146404.0
2007-07-11 14:15:00,2.15141,2.15222,2.15141,2.15222,4389175.0
2007-07-11 14:16:00,2.15235,2.15243,2.15228,2.15232,7055785.0
2007-07-11 14:17:00,2.15237,2.15237,2.1522,2.15235,11916147.0
2007-07-11 14:18:00,2.15241,2.15261,2.15234,2.15261,3600202.0
2007-07-11 14:19:00,2.1525,2.15268,2.1525,2.15263,20723186.0
2007-07-11 14:20:00,2.15263,2.15268,2.15254,2.15266,8434392.0
2007-07-11 14:21:00,2.15248,2.15248,2.15205,2.15205,3354851.0
2007-07-11 14:22:00,2.15215,2.15218,2.15202,2.15206,2831824.0
2007-07-11 14:23:00,2.15205,2.15205,2.15199,2.15202,15539763.0
2007-07-11 14:24:00,2.15192,2.15206,2.15183,2.15192,16672282.0
2007-07-11 14:25:00,2.15193,2.15197,2.15164,2.15173,1259037.0
2007-07-11 14:26:00,2.15178,2.15207,2.15177,2.15207,2839412.0
2007-07-11 14:27:00,2.15207,2.15229,2.15207,2.15229,11633376.0
2007-07-11 14:28:00,2.15229,2.15255,2.15229,2.15255,2145639.0
2007-07-11 14:29:00,2.1526,2.15298,2.1526,2.15291,2720909.0
2007-07-11 14:30:00,2.15275,2.15275,2.15251,2.15251,7552600.0
2007-07-11 14:31:00,2.15248,2.15248,2.15232,2.15232,2702398.0
2007-07-11 14:32:00,2.1523,2.1523,2.15178,2.15204,1199817.0
2007-07-11 14:33:00,2.15199,2.15199,2.1517,2.1517,4234276.0
2007-07-11 14:34:00,2.15166,2.15166,2.15148,2.15148,3194066.0
2007-07-11 14:35:00,2.15148,2.15148,2.15122,2.15122,9359533.0
2007-07-11 14:36:00,2.15116,2.15119,2.15101,2.15106,1628872.0
2007-07-11 14:37:00,2.15099,2.15099,2.15067,2.15073,5631388.0
2007-07-11 14:38:00,2.15056,2.15062,2.15042,2.15042,38072966.0
2007-07-11 14:39:00,2.15039,2.15039,2.1501,2.1501,7557108.0
2007-07-11 14:40:00,2.15013,2.15019,2.14999,2.15019,2193822.0
2007-07-11 14:41:00,2.15021,2.15036,2.15021,2.15026,23135091.0
2007-07-11 14:42:00,2.15044,2.15069,2.15036,2.15069,8877312.0
2007-07-11 14:43:00,2.15075,2.1509,2.15062,2.15081,4410329.0
2007-07-11 14:44:00,2.1509,2.1512,2.1509,2.1512,9234187.0
2007-07-11 14:45:00,2.15121,2.15138,2.15104,2.15104,7680768.0
2007-07-11 14:46:00,2.15081,2.151,2.15073,2.15088,541047.0
2007-07-11 14:47:00,2.15106,2.15142,2.15106,2.15142,8606214.0
2007-07-11 14:48:00,2.15134,2.15154,2.15124,2.15124,16395909.0
2007-07-11 14:49:00,2.15116,2.15136,2.15101,2.15136,547023.0
2007-07-11 14:50:00,2.15151,2.15176,2.15151,2.15176,8043188.0
2007-07-11 14:51:00,2.15178,2.15182,2.15166,2.15181,5018345.0
2007-07-11 14:52:00,2.15184,2.15184,2.15145,2.15145,566960.0
2007-07-11 14:53:00,2.15144,2.15144,2.15117,2.15119,9684283.0
2007-07-11 14:54:00,2.15103,2.15103,2.1508,2.15102,25985887.0
2007-07-11 14:55:00,2.15106,2.15123,2.15106,2.15123,2981909.0
2007-07-11 14:56:00,2.15125,2.15125,2.15115,2.15119,11524543.0
2007-07-11 14:57:00,2.15111,2.15111,2.15083,2.15083,620188.0
2007-07-11 14:58:00,2.1507,2.15114,2.1507,2.15114,2332852.0
2007-07-11 14:59:00,2.15129,2.15148,2.15121,2.15148,3391076.0
2007-07-11 15:00:00,2.15143,2.15143,2.15051,2.15051,21377155.0
2007-07-11 15:01:00,2.15058,2.15058,2.14991,2.14991,23884677.0
2007-07-11 15:02:00,2.14982,2.14982,2.14943,2.14943,5048287.0
2007-07-11 15:03:00,2.1493,2.1493,2.14839,2.14879,16831191.0
2007-07-11 15:04:00,2.14863,2.14863,2.148,2.14827,3868402.0
2007-07-11 15:05:00,2.14829,2.14829,2.148,2.14808,9022948.0
2007-07-11 15:06:00,2.14803,2.14811,2.1479,2.14811,2100605.0
2007-07-11 15:07:00,2.14806,2.1482,2.14797,2.1482,24268259.0
2007-07-11 15:08:00,2.14811,2.14821,2.14783,2.14783,4187793.0
2007-07-11 15:09:00,2.14776,2.1479,2.14776,2.14788,4130766.0
2007-07-11 15:10:00,2.14798,2.1482,2.14795,2.1482,3694556.0
2007-07-11 15:11:00,2.1482,2.14849,2.1482,2.14849,10083806.0
2007-07-11 15:12:00,2.14855,2.14873,2.14849,2.14861,1915974.0
2007-07-11 15:13:00,2.14877,2.14899,2.14877,2.14899,6904474.0
2007-07-11 15:14:00,2.14905,2.14925,2.14905,2.14925,3225643.0
2007-07-11 15:15:00,2.14931,2.14949,2.14931,2.14947,20744655.0
2007-07-11 15:16:00,2.14955,2.14973,2.14955,2.14973,2893904.0
2007-07-11 15:17:00,2.14976,2.15006,2.14976,2.15006,7097028.0
2007-07-11 15:18:00,2.15005,2.15033,2.15003,2.15031,1426831.0
2007-07-11 15:19:00,2.15037,2.15063,2.15037,2.15063,16122749.0
2007-07-11 15:20:00,2.15063,2.15099,2.15063,2.15072,16504756.0
2007-07-11 15:21:00,2.15069,2.15078,2.15019,2.15054,7054710.0
2007-07-11 15:22:00,2.15051,2.15051,2.1502,2.1502,4223426.0
2007-07-11 15:23:00,2.15018,2.15018,2.14987,2.14988,2417601.0
2007-07-11 15:24:00,2.14979,2.15018,2.14958,2.15018,8371951.0
2007-07-11 15:25:00,2.15031,2.15037,2.1502,2.15031,2250946.0
2007-07-11 15:26:00,2.1502,2.1502,2.14994,2.14999,22338586.0
2007-07-11 15:27:00,2.15018,2.15026,2.15011,2.15021,7689140.0
2007-07-11 15:28:00,2.15011,2.15011,2.14984,2.14994,517336.0
2007-07-11 15:29:00,2.14984,2.14984,2.14966,2.14976,3310377.0
2007-07-11 15:30:00,2.14991,2.14998,2.1499,2.1499,4404131.0
2007-07-11 15:31:00,2.14987,2.14987,2.14959,2.14959,3975526.0
2007-07-11 15:32:00,2.14953,2.14953,2.14938,2.1494,15679353.0
2007-07-11 15:33:00,2.14954,2.14978,2.14953,2.14978,6784463.0
2007-07-11 15:34:00,2.14975,2.15021,2.14975,2.15021,8330897.0
2007-07-11 15:35:00,2.15019,2.15032,2.14983,2.14983,11083095.0
2007-07-11 15:36:00,2.14978,2.14984,2.14962,2.14969,31679713.0
2007-07-11 15:37:00,2.14963,2.14964,2.14939,2.14939,8558751.0
2007-07-11 15:38:00,2.14941,2.14941,2.14917,2.14924,623054.0
2007-07-11 15:39:00,2.14923,2.14923,2.14881,2.14891,12434280.0
2007-07-11 15:40:00,2.14885,2.14885,2.14858,2.14858,933041.0
2007-07-11 15:41:00,2.14864,2.14864,2.14838,2.14845,7077086.0
2007-07-11 15:42:00,2.14843,2.14843,2.14823,2.14826,4606637.0
2007-07-11 15:43:00,2.14823,2.14823,2.14791,2.14791,4890627.0
2007-07-11 15:44:00,2.14786,2.14786,2.14768,2.14768,2051342.0
2007-07-11 15:45:00,2.1477,2.1477,2.14738,2.14738,10500019.0
2007-07-11 15:46:00,2.14725,2.14731,2.14716,2.14716,2462812.0
2007-07-11 15:47:00,2.14713,2.14713,2.14689,2.14694,3309297.0
2007-07-11 15:48:00,2.14695,2.14695,2.14643,2.14661,11348038.0
2007-07-11 15:49:00,2.14661,2.14666,2.14648,2.14648,2147471.0
2007-07-11 15:50:00,2.14642,2.14642,2.14614,2.14626,9043922.0
2007-07-11 15:51:00,2.14621,2.14621,2.1458,2.14607,1607285.0
2007-07-11 15:52:00,2.14589,2.14594,2.14572,2.14572,8223341.0
2007-07-11 15:53:00,2.14555,2.14564,2.14535,2.14549,14035316.0
2007-07-11 15:54:00,2.14546,2.14569,2.14513,2.14569,5458520.0
2007-07-11 15:55:00,2.14559,2.14591,2.14559,2.14591,1268288.0
2007-07-11 15:56:00,2.14592,2.14621,2.14592,2.14621,23299108.0
2007-07-11 15:57:00,2.14622,2.14649,2.14622,2.14646,2622547.0
2007-07-11 15:58:00,2.14649,2.14671,2.14648,2.14671,12600326.0
2007-07-11 15:59:00,2.14675,2.14696,2.14675,2.14681,3019163.0
2007-07-11 16:00:00,2.14687,2.14721,2.14687,2.14721,1508830.0
2007-07-11 16:01:00,2.14687,2.14741,2.14687,2.14726,6752221.0
2007-07-11 16:02:00,2.14746,2.14766,2.14742,2.14766,9292812.0
2007-07-11 16:03:00,2.14765,2.14796,2.14765,2.14791,9569908.0
2007-07-11 16:04:00,2.14793,2.14816,2.14793,2.14805,6208640.0
2007-07-11 16:05:00,2.14821,2.14855,2.14814,2.14855,4392034.0
2007-07-11 16:06:00,2.14845,2.14845,2.14821,2.14844,2753669.0
2007-07-11 16:07:00,2.14877,2.14896,2.14877,2.14878,4965079.0
2007-07-11 16:08:00,2.14852,2.14852,2.1479,2.1479,3546446.0
2007-07-11 16:09:00,2.14756,2.14763,2.14725,2.14725,15339888.0
2007-07-11 16:10:00,2.1471,2.14721,2.14704,2.14721,12062560.0
2007-07-11 16:11:00,2.14719,2.14719,2.147,2.14715,1758754.0
2007-07-11 16:12:00,2.14739,2.14757,2.14736,2.14757,8264172.0
2007-07-11 16:13:00,2.14759,2.14778,2.14759,2.14778,7658357.0
2007-07-11 16:14:00,2.14766,2.14767,2.14741,2.14767,1040817.0
2007-07-11 16:15:00,2.14769,2.1478,2.14764,2.14774,9243690.0
2007-07-11 16:16:00,2.14765,2.14773,2.14724,2.1473,9811204.0
2007-07-11 16:17:00,2.14726,2.14779,2.14726,2.14779,8498772.0
2007-07-11 16:18:00,2.14798,2.14862,2.14798,2.14854,9813725.0
2007-07-11 16:19:00,2.14844,2.14844,2.14766,2.14766,3949340.0
2007-07-11 16:20:00,2.14774,2.14774,2.14745,2.14745,11835451.0
2007-07-11 16:21:00,2.14731,2.14749,2.14731,2.14742,2673334.0
2007-07-11 16:22:00,2.14734,2.14734,2.147,2.147,6659785.0
2007-07-11 16:23:00,2.14697,2.14721,2.14667,2.14721,4652634.0
2007-07-11 16:24:00,2.14729,2.14785,2.14729,2.14785,518427.0
2007-07-11 16:25:00,2.14804,2.14854,2.14804,2.14854,17482021.0
2007-07-11 16:26:00,2.14854,2.14873,2.14829,2.14873,8699952.0
2007-07-11 16:27:00,2.14869,2.14873,2.14854,2.14873,6728163.0
2007-07-11 16:28:00,2.14887,2.14931,2.14887,2.14931,21513634.0
2007-07-11 16:29:00,2.14936,2.14936,2.14927,2.1493,8565442.0
2007-07-11 16:30:00,2.14945,2.14961,2.14944,2.14946,4446814.0
2007-07-11 16:31:00,2.14952,2.14966,2.14952,2.1496,46299489.0
2007-07-11 16:32:00,2.14968,2.15,2.14968,2.14987,2214811.0
2007-07-11 16:33:00,2.15005,2.15005,2.14979,2.14983,9291377.0
2007-07-11 16:34:00,2.1495,2.15017,2.1495,2.15017,2448791.0
2007-07-11 16:35:00,2.15024,2.15047,2.15023,2.15047,4739938.0
2007-07-11 16:36:00,2.15042,2.15069,2.15042,2.15052,1694485.0
2007-07-11 16:37:00,2.1504,2.15059,2.15018,2.15018,13969650.0
2007-07-11 16:38:00,2.15049,2.15049,2.15029,2.15032,12204170.0
2007-07-11 16:39:00,2.15042,2.15055,2.15035,2.15035,2176855.0
2007-07-11 16:40:00,2.15046,2.15073,2.15046,2.15073,2887177.0
2007-07-11 16:41:00,2.15076,2.15091,2.15071,2.15091,1791976.0
2007-07-11 16:42:00,2.15097,2.15114,2.15097,2.15114,3496071.0
2007-07-11 16:43:00,2.15118,2.15145,2.15118,2.15129,1146799.0
2007-07-11 16:44:00,2.15134,2.15172,2.15134,2.15172,4801482.0
2007-07-11 16:45:00,2.15178,2.15202,2.15178,2.15189,3812846.0
2007-07-11 16:46:00,2.15175,2.15175,2.15139,2.1515,16365639.0
2007-07-11 16:47:00,2.15158,2.15158,2.15128,2.15128,2441760.0
2007-07-11 16:48:00,2.15107,2.15107,2.15071,2.15092,1802064.0
2007-07-11 16:49:00,2.15103,2.15125,2.15099,2.15125,11205748.0
2007-07-11 16:50:00,2.15119,2.15119,2.15101,2.15111,12433125.0
2007-07-11 16:51:00,2.15128,2.15187,2.15128,2.15187,9622182.0
2007-07-11 16:52:00,2.15165,2.15214,2.15165,2.15206,17311158.0
2007-07-11 16:53:00,2.1519,2.1519,2.15169,2.15187,5553891.0
2007-07-11 16:54:00,2.1519,2.15198,2.15161,2.15161,3632439.0
2007-07-11 16:55:00,2.15142,2.15142,2.15095,2.15095,26502706.0
2007-07-11 16:56:00,2.15103,2.15119,2.15103,2.15117,2978108.0
2007-07-11 16:57:00,2.15126,2.15126,2.15105,2.15109,2042722.0
2007-07-11 16:58:00,2.15097,2.15113,2.15064,2.15064,3920193.0
2007-07-11 16:59:00,2.15053,2.15053,2.14993,2.14993,2484334.0
2007-07-11 17:00:00,2.14983,2.14993,2.14978,2.14993,2361927.0
2007-07-11 17:01:00,2.14979,2.15006,2.1485,2.15006,3177271.0
2007-07-11 17:02:00,2.15005,2.15005,2.14997,2.14997,8036205.0
2007-07-11 17:03:00,2.14999,2.14999,2.14976,2.14976,10506906.0
2007-07-11 17:04:00,2.14977,2.14977,2.14942,2.14948,6866660.0
2007-07-11 17:05:00,2.14949,2.14984,2.14942,2.14968,8476759.0
2007-07-11 17:06:00,2.14985,2.14985,2.14937,2.14941,1460709.0
2007-07-11 17:07:00,2.14947,2.14948,2.14929,2.14929,3667739.0
2007-07-11 17:08:00,2.1492,2.1492,2.14881,2.14881,4609266.0
2007-07-11 17:09:00,2.14862,2.14862,2.14827,2.1483,4536241.0
2007-07-11 17:10:00,2.14805,2.14805,2.14764,2.14764,4100450.0
2007-07-11 17:11:00,2.1475,2.1475,2.14683,2.14683,10742932.0
2007-07-11 17:12:00,2.14666,2.14683,2.1465,2.14683,2167180.0
2007-07-11 17:13:00,2.14689,2.14692,2.14677,2.14677,8748951.0
2007-07-11 17:14:00,2.1467,2.14682,2.14653,2.14682,11835394.0
2007-07-11 17:15:00,2.1469,2.14718,2.1469,2.14718,19019601.0
2007-07-11 17:16:00,2.14725,2.1474,2.14722,2.14738,5469487.0
2007-07-11 17:17:00,2.14734,2.14737,2.1473,2.14734,6485234.0
2007-07-11 17:18:00,2.1471,2.14716,2.14705,2.14715,3211201.0
2007-07-11 17:19:00,2.14709,2.14712,2.14697,2.14709,8937016.0
2007-07-11 17:20:00,2.14717,2.1474,2.14716,2.1474,6918055.0
2007-07-11 17:21:00,2.14743,2.14757,2.14742,2.14757,2988868.0
2007-07-11 17:22:00,2.14746,2.14761,2.14744,2.14761,3389973.0
2007-07-11 17:23:00,2.1477,2.1478,2.14744,2.14744,12949403.0
2007-07-11 17:24:00,2.14722,2.14722,2.14684,2.14684,3636329.0
2007-07-11 17:25:00,2.14688,2.14688,2.14653,2.14657,1355210.0
2007-07-11 17:26:00,2.14662,2.14745,2.14662,2.14745,3094995.0
2007-07-11 17:27:00,2.14745,2.14745,2.14724,2.14724,6431758.0
2007-07-11 17:28:00,2.14721,2.14721,2.14686,2.14686,10628066.0
2007-07-11 17:29:00,2.14684,2.14734,2.14684,2.14734,1109310.0
2007-07-11 17:30:00,2.1475,2.14759,2.1475,2.14756,8095718.0
2007-07-11 17:31:00,2.1476,2.14768,2.14751,2.14755,4663901.0
2007-07-11 17:32:00,2.14754,2.14765,2.14751,2.14765,15314478.0
2007-07-11 17:33:00,2.1476,2.1476,2.14725,2.14725,3268796.0
2007-07-11 17:34:00,2.14724,2.14765,2.14723,2.14764,1602396.0
2007-07-11 17:35:00,2.14766,2.14769,2.14756,2.14765,8313563.0
2007-07-11 17:36:00,2.14758,2.14758,2.14724,2.14724,3081785.0
2007-07-11 17:37:00,2.14725,2.14726,2.14703,2.14703,4060422.0
2007-07-11 17:38:00,2.14696,2.14696,2.14652,2.14675,761831.0
2007-07-11 17:39:00,2.14677,2.14682,2.14665,2.14665,12047410.0
2007-07-11 17:40:00,2.1466,2.14664,2.14652,2.14653,5107872.0
2007-07-11 17:41:00,2.14656,2.14671,2.14656,2.14661,15598591.0
2007-07-11 17:42:00,2.14649,2.14649,2.14632,2.1464,7982045.0
2007-07-11 17:43:00,2.14652,2.14665,2.14652,2.14665,14516393.0
2007-07-11 17:44:00,2.14661,2.14661,2.1464,2.1464,8092798.0
2007-07-11 17:45:00,2.14654,2.14662,2.14643,2.14643,9313705.0
2007-07-11 17:46:00,2.14654,2.14665,2.14654,2.14663,5183495.0
2007-07-11 17:47:00,2.14655,2.14655,2.14612,2.14624,10019926.0
2007-07-11 17:48:00,2.14606,2.14606,2.14573,2.14574,23755608.0
2007-07-11 17:49:00,2.14575,2.14584,2.14574,2.14581,11558224.0
2007-07-11 17:50:00,2.14574,2.14574,2.14538,2.14538,2442844.0
2007-07-11 17:51:00,2.14546,2.14564,2.14542,2.14542,36409340.0
2007-07-11 17:52:00,2.14539,2.14539,2.14522,2.14538,1874834.0
2007-07-11 17:53:00,2.14541,2.14546,2.14532,2.14536,12449383.0
2007-07-11 17:54:00,2.14536,2.14556,2.14536,2.14549,9128193.0
2007-07-11 17:55:00,2.14548,2.14564,2.14544,2.14546,2542235.0
2007-07-11 17:56:00,2.14541,2.14541,2.14459,2.14459,4067639.0
2007-07-11 17:57:00,2.1446,2.14475,2.14455,2.14463,3491291.0
2007-07-11 17:58:00,2.14457,2.14464,2.14455,2.1446,4183237.0
2007-07-11 17:59:00,2.14458,2.14458,2.14437,2.14458,1961606.0
2007-07-11 18:00:00,2.14472,2.14498,2.14469,2.14498,4267262.0
2007-07-11 18:01:00,2.14508,2.14568,2.14508,2.14568,7591897.0
2007-07-11 18:02:00,2.14568,2.14578,2.14539,2.14548,1139164.0
2007-07-11 18:03:00,2.14542,2.14542,2.1452,2.14528,6889321.0
2007-07-11 18:04:00,2.14531,2.14564,2.14531,2.14564,17245250.0
2007-07-11 18:05:00,2.14562,2.14581,2.14562,2.14581,632615.0
2007-07-11 18:06:00,2.14582,2.14582,2.14551,2.14552,4443434.0
2007-07-11 18:07:00,2.14561,2.1458,2.14559,2.1457,3701864.0
2007-07-11 18:08:00,2.14573,2.14577,2.14555,2.14555,13650856.0
2007-07-11 18:09:00,2.14565,2.14565,2.1454,2.14545,3954643.0
2007-07-11 18:10:00,2.14543,2.14547,2.14498,2.14547,7007765.0
2007-07-11 18:11:00,2.1456,2.1456,2.14535,2.14554,12072425.0
2007-07-11 18:12:00,2.1456,2.14562,2.14548,2.14548,16663028.0
2007-07-11 18:13:00,2.14539,2.14539,2.14501,2.14501,4003345.0
2007-07-11 18:14:00,2.14498,2.14498,2.14452,2.14452,3134054.0
2007-07-11 18:15:00,2.14447,2.14457,2.14444,2.14447,3539397.0
2007-07-11 18:16:00,2.14463,2.14502,2.14463,2.14489,3134760.0
2007-07-11 18:17:00,2.14486,2.14486,2.14465,2.14476,4766761.0
2007-07-11 18:18:00,2.14485,2.14485,2.14461,2.14478,1574181.0
2007-07-11 18:19:00,2.14487,2.14498,2.14479,2.14483,1633188.0
2007-07-11 18:20:00,2.1448,2.14518,2.14474,2.14474,16819808.0
2007-07-11 18:21:00,2.14481,2.14492,2.14478,2.14482,6207958.0
2007-07-11 18:22:00,2.14498,2.14513,2.14486,2.14486,1361833.0
2007-07-11 18:23:00,2.14481,2.14494,2.14453,2.14494,4121545.0
2007-07-11 18:24:00,2.14491,2.14496,2.1449,2.1449,1013716.0
2007-07-11 18:25:00,2.14496,2.14505,2.14492,2.14502,5884431.0
2007-07-11 18:26:00,2.14519,2.14541,2.14517,2.14541,2402231.0
2007-07-11 18:27:00,2.14531,2.14536,2.14393,2.1452,2424497.0
2007-07-11 18:28:00,2.14519,2.14519,2.14486,2.14486,9812378.0
2007-07-11 18:29:00,2.14478,2.14484,2.14451,2.14476,2637538.0
2007-07-11 18:30:00,2.14482,2.14504,2.14482,2.14504,1444717.0
2007-07-11 18:31:00,2.14515,2.14516,2.14501,2.14512,19317394.0
2007-07-11 18:32:00,2.14509,2.14509,2.14474,2.14474,2759933.0
2007-07-11 18:33:00,2.14476,2.14512,2.14476,2.14512,10344926.0
2007-07-11 18:34:00,2.14521,2.14528,2.14513,2.14519,9033523.0
2007-07-11 18:35:00,2.14529,2.14582,2.14529,2.14582,12385907.0
2007-07-11 18:36:00,2.14583,2.14622,2.14583,2.14622,6594537.0
2007-07-11 18:37:00,2.14623,2.14643,2.14604,2.14643,22646257.0
2007-07-11 18:38:00,2.14655,2.14688,2.14655,2.1468,1149696.0
2007-07-11 18:39:00,2.14672,2.14695,2.14672,2.14695,6377176.0
2007-07-11 18:40:00,2.14698,2.14742,2.14698,2.14742,70953478.0
2007-07-11 18:41:00,2.14755,2.14755,2.14712,2.14726,1940497.0
2007-07-11 18:42:00,2.14699,2.14699,2.14672,2.14672,5928413.0
2007-07-11 18:43:00,2.14667,2.14667,2.14653,2.14653,2925690.0
2007-07-11 18:44:00,2.14638,2.14638,2.14594,2.14594,4547324.0
2007-07-11 18:45:00,2.14593,2.14621,2.14593,2.14599,31316052.0
2007-07-11 18:46:00,2.1461,2.14621,2.14578,2.14608,6281249.0
2007-07-11 18:47:00,2.14607,2.14611,2.14596,2.14603,2710910.0
2007-07-11 18:48:00,2.14601,2.14616,2.14601,2.14616,2469796.0
2007-07-11 18:49:00,2.14615,2.14622,2.14605,2.14614,6441676.0
2007-07-11 18:50:00,2.14611,2.14611,2.14561,2.14589,1960855.0
2007-07-11 18:51:00,2.14592,2.14592,2.14569,2.14572,4805689.0
2007-07-11 18:52:00,2.1457,2.1457,2.14506,2.14506,1329865.0
2007-07-11 18:53:00,2.14516,2.14516,2.14464,2.14484,8694294.0
2007-07-11 18:54:00,2.14491,2.14513,2.14491,2.14513,3909844.0
2007-07-11 18:55:00,2.14496,2.14516,2.14496,2.14516,14347445.0
2007-07-11 18:56:00,2.14527,2.14529,2.14515,2.14521,2258101.0
2007-07-11 18:57:00,2.14517,2.14528,2.14511,2.14511,2446684.0
2007-07-11 18:58:00,2.14504,2.14511,2.14495,2.14507,3329452.0
2007-07-11 18:59:00,2.14507,2.14538,2.14507,2.14538,5678078.0
2007-07-11 19:00:00,2.14541,2.14547,2.14538,2.14545,5378808.0
2007-07-11 19:01:00,2.14546,2.14547,2.14539,2.14545,22277909.0
2007-07-11 19:02:00,2.14541,2.14545,2.14532,2.14536,8324471.0
2007-07-11 19:03:00,2.14533,2.14533,2.14503,2.14504,19980875.0
2007-07-11 19:04:00,2.14517,2.14517,2.14454,2.14454,3568164.0
2007-07-11 19:05:00,2.14443,2.14465,2.14443,2.1446,7918926.0
2007-07-11 19:06:00,2.14468,2.14498,2.14468,2.14498,2290501.0
2007-07-11 19:07:00,2.14498,2.14507,2.14487,2.14487,913044.0
2007-07-11 19:08:00,2.14482,2.14489,2.14479,2.14489,3086938.0
2007-07-11 19:09:00,2.14498,2.14504,2.14483,2.14504,11339649.0
2007-07-11 19:10:00,2.14503,2.14505,2.1449,2.14505,344726.0
2007-07-11 19:11:00,2.14497,2.14508,2.14483,2.14483,11162053.0
2007-07-11 19:12:00,2.145,2.14508,2.14491,2.14508,4257974.0
2007-07-11 19:13:00,2.14497,2.14497,2.14454,2.14454,10132025.0
2007-07-11 19:14:00,2.14497,2.14511,2.14487,2.14496,1663095.0
2007-07-11 19:15:00,2.14483,2.1449,2.14483,2.1449,6212650.0
2007-07-11 19:16:00,2.14502,2.1453,2.1449,2.1453,28126250.0
2007-07-11 19:17:00,2.14532,2.14537,2.14508,2.14508,25379146.0
2007-07-11 19:18:00,2.14528,2.14534,2.14527,2.14532,1390817.0
2007-07-11 19:19:00,2.14528,2.14536,2.14522,2.14536,34061410.0
2007-07-11 19:20:00,2.14545,2.14551,2.14508,2.14547,4005134.0
2007-07-11 19:21:00,2.14549,2.14558,2.14548,2.14548,7789719.0
2007-07-11 19:22:00,2.1454,2.14555,2.14535,2.14542,1205093.0
2007-07-11 19:23:00,2.14547,2.14551,2.14536,2.14551,2396764.0
2007-07-11 19:24:00,2.14558,2.14583,2.14558,2.14583,10439375.0
2007-07-11 19:25:00,2.14583,2.14583,2.14568,2.1458,7375611.0
2007-07-11 19:26:00,2.1459,2.14609,2.14578,2.14609,9013596.0
2007-07-11 19:27:00,2.14616,2.14643,2.14616,2.14643,4039285.0
2007-07-11 19:28:00,2.14655,2.14686,2.14655,2.14672,16882188.0
2007-07-11 19:29:00,2.14677,2.14699,2.14673,2.14699,7883460.0
2007-07-11 19:30:00,2.14709,2.14732,2.14709,2.14731,1809746.0
2007-07-11 19:31:00,2.14724,2.14724,2.14692,2.14692,21108028.0
2007-07-11 19:32:00,2.14697,2.14702,2.14691,2.14702,3758226.0
2007-07-11 19:33:00,2.1467,2.14723,2.1467,2.14709,14080492.0
2007-07-11 19:34:00,2.14702,2.14702,2.14667,2.14667,5897255.0
2007-07-11 19:35:00,2.14686,2.14701,2.14685,2.14691,8024319.0
2007-07-11 19:36:00,2.14691,2.14691,2.14675,2.14675,936193.0
2007-07-11 19:37:00,2.14668,2.14668,2.14645,2.14649,13644585.0
2007-07-11 19:38:00,2.14648,2.14648,2.14608,2.14608,2167718.0
2007-07-11 19:39:00,2.14595,2.14595,2.14564,2.14583,2289418.0
2007-07-11 19:40:00,2.14573,2.14602,2.14549,2.14602,7911467.0
2007-07-11 19:41:00,2.14604,2.14604,2.14589,2.14591,2536841.0
2007-07-11 19:42:00,2.14576,2.14598,2.14576,2.14586,14700687.0
2007-07-11 19:43:00,2.14582,2.14585,2.14579,2.14581,11826305.0
2007-07-11 19:44:00,2.14593,2.14614,2.14593,2.14596,2812401.0
2007-07-11 19:45:00,2.14607,2.14617,2.14593,2.14617,8768217.0
2007-07-11 19:46:00,2.14614,2.14628,2.14609,2.14628,14720772.0
2007-07-11 19:47:00,2.14618,2.14628,2.14614,2.14625,7048046.0
2007-07-11 19:48:00,2.14625,2.14625,2.14598,2.14613,857858.0
2007-07-11 19:49:00,2.14619,2.14652,2.14619,2.14651,2402412.0
2007-07-11 19:50:00,2.14659,2.1466,2.14633,2.14653,14893189.0
2007-07-11 19:51:00,2.1466,2.1466,2.1464,2.14641,2134064.0
2007-07-11 19:52:00,2.14642,2.1465,2.14642,2.1465,8631729.0
2007-07-11 19:53:00,2.14643,2.14643,2.14615,2.14615,6963627.0
2007-07-11 19:54:00,2.14595,2.14595,2.1455,2.14557,5967612.0
2007-07-11 19:55:00,2.14561,2.14561,2.14551,2.14551,16541451.0
2007-07-11 19:56:00,2.14557,2.14568,2.14549,2.14568,4100818.0
2007-07-11 19:57:00,2.14558,2.14572,2.14558,2.14568,8202230.0
2007-07-11 19:58:00,2.1456,2.1456,2.14535,2.14535,5981923.0
2007-07-11 19:59:00,2.14534,2.14544,2.14522,2.14544,10750735.0
2007-07-11 20:00:00,2.14545,2.14545,2.14521,2.14521,12791566.0
2007-07-11 20:01:00,2.14517,2.14517,2.1449,2.14503,7016036.0
2007-07-11 20:02:00,2.14523,2.14533,2.14519,2.14525,14158810.0
2007-07-11 20:03:00,2.14534,2.14537,2.14522,2.14522,4612160.0
2007-07-11 20:04:00,2.14512,2.14512,2.14454,2.14485,7290945.0
2007-07-11 20:05:00,2.14474,2.14474,2.14442,2.14442,12428778.0
2007-07-11 20:06:00,2.144,2.14438,2.144,2.14417,3191500.0
2007-07-11 20:07:00,2.14407,2.14423,2.14406,2.14411,10331358.0
2007-07-11 20:08:00,2.14413,2.14427,2.14413,2.14425,9189865.0
2007-07-11 20:09:00,2.14422,2.14454,2.14422,2.14454,865513.0
2007-07-11 20:10:00,2.14476,2.14508,2.14476,2.14508,1866760.0
2007-07-11 20:11:00,2.14512,2.14513,2.145,2.14511,3044323.0
2007-07-11 20:12:00,2.14517,2.14572,2.14508,2.14568,1859619.0
2007-07-11 20:13:00,2.14573,2.14598,2.1455,2.1455,1081951.0
2007-07-11 20:14:00,2.14604,2.14644,2.14604,2.1464,9539620.0
2007-07-11 20:15:00,2.14632,2.14632,2.14562,2.14571,30052196.0
2007-07-11 20:16:00,2.14566,2.14583,2.14566,2.14575,772059.0
2007-07-11 20:17:00,2.14574,2.1458,2.14558,2.1458,4715410.0
2007-07-11 20:18:00,2.14581,2.14581,2.14558,2.14565,8978785.0
2007-07-11 20:19:00,2.14542,2.14542,2.14501,2.14506,3651474.0
2007-07-11 20:20:00,2.14511,2.14525,2.14484,2.14525,9833100.0
2007-07-11 20:21:00,2.14534,2.14565,2.14529,2.14565,3874490.0
2007-07-11 20:22:00,2.14571,2.14578,2.14567,2.14578,3788960.0
2007-07-11 20:23:00,2.14577,2.14577,2.14549,2.14564,9708344.0
2007-07-11 20:24:00,2.14578,2.14621,2.14578,2.14621,2257489.0
2007-07-11 20:25:00,2.1464,2.14678,2.1464,2.14678,53059240.0
2007-07-11 20:26:00,2.14687,2.14707,2.14677,2.14707,4120517.0
2007-07-11 20:27:00,2.14715,2.14715,2.14641,2.14641,4523457.0
2007-07-11 20:28:00,2.14625,2.14644,2.14625,2.14625,4896367.0
2007-07-11 20:29:00,2.14626,2.14645,2.14626,2.14643,12406674.0
2007-07-11 20:30:00,2.1464,2.14643,2.14601,2.14601,9136966.0
2007-07-11 20:31:00,2.14596,2.14596,2.14574,2.14574,6524660.0
2007-07-11 20:32:00,2.14574,2.14607,2.14568,2.14607,9358440.0
2007-07-11 20:33:00,2.14609,2.14615,2.14597,2.14615,7074364.0
2007-07-11 20:34:00,2.14603,2.14611,2.14587,2.14608,2568332.0
2007-07-11 20:35:00,2.14607,2.14651,2.14607,2.14651,20874654.0
2007-07-11 20:36:00,2.14649,2.14675,2.14649,2.14654,2539834.0
2007-07-11 20:37:00,2.14641,2.14641,2.14617,2.1462,12964542.0
2007-07-11 20:38:00,2.14628,2.14642,2.14617,2.14642,5883974.0
2007-07-11 20:39:00,2.1464,2.14648,2.14631,2.14648,10290711.0
2007-07-11 20:40:00,2.14625,2.14631,2.14612,2.14612,5717056.0
2007-07-11 20:41:00,2.14616,2.14616,2.14568,2.14568,25860329.0
2007-07-11 20:42:00,2.14567,2.14582,2.14567,2.14582,4107244.0
2007-07-11 20:43:00,2.14593,2.14616,2.14591,2.14616,1622307.0
2007-07-11 20:44:00,2.14632,2.1465,2.14632,2.1465,5228782.0
2007-07-11 20:45:00,2.14664,2.14667,2.14647,2.14647,1503351.0
2007-07-11 20:46:00,2.14621,2.14632,2.14602,2.14632,6527553.0
2007-07-11 20:47:00,2.14645,2.14648,2.14637,2.14637,8842161.0
2007-07-11 20:48:00,2.14641,2.14647,2.14498,2.14638,13259593.0
2007-07-11 20:49:00,2.14627,2.14627,2.14577,2.14577,23088177.0
2007-07-11 20:50:00,2.14606,2.14621,2.14605,2.14607,723921.0
2007-07-11 20:51:00,2.14603,2.14611,2.14584,2.14609,3645890.0
2007-07-11 20:52:00,2.14618,2.14634,2.14611,2.14634,7487908.0
2007-07-11 20:53:00,2.14638,2.14648,2.14621,2.14621,774501.0
2007-07-11 20:54:00,2.14612,2.14612,2.14587,2.14587,3249857.0
2007-07-11 20:55:00,2.14577,2.14577,2.14554,2.14561,7658084.0
2007-07-11 20:56:00,2.1455,2.14555,2.14529,2.14534,1639578.0
2007-07-11 20:57:00,2.14553,2.14566,2.1453,2.1453,7098634.0
2007-07-11 20:58:00,2.14509,2.14527,2.14488,2.14527,1737630.0
2007-07-11 20:59:00,2.14538,2.14571,2.14538,2.14561,5143124.0
2007-07-11 21:00:00,2.14553,2.14553,2.14533,2.14547,9325258.0
2007-07-11 21:01:00,2.14555,2.14555,2.14543,2.14543,6053559.0
2007-07-11 21:02:00,2.14554,2.14568,2.14554,2.14555,8742103.0
2007-07-11 21:03:00,2.14561,2.14575,2.1456,2.1456,5112862.0
2007-07-11 21:04:00,2.14549,2.14558,2.14547,2.14558,17419574.0
2007-07-11 21:05:00,2.1455,2.1457,2.14549,2.1457,5292253.0
2007-07-11 21:06:00,2.14581,2.14588,2.1457,2.1457,6569384.0
2007-07-11 21:07:00,2.14563,2.14573,2.14548,2.14573,13098587.0
2007-07-11 21:08:00,2.1458,2.1461,2.1458,2.1461,21606390.0
2007-07-11 21:09:00,2.14611,2.14615,2.14583,2.14615,17927513.0
2007-07-11 21:10:00,2.14622,2.14629,2.14615,2.14616,4914302.0
2007-07-11 21:11:00,2.14622,2.14636,2.14621,2.14636,20781769.0
2007-07-11 21:12:00,2.14648,2.14648,2.14634,2.14637,5318246.0
2007-07-11 21:13:00,2.14643,2.14647,2.1463,2.1464,18173689.0
2007-07-11 21:14:00,2.14636,2.14636,2.14614,2.14614,1741741.0
2007-07-11 21:15:00,2.14593,2.14593,2.14547,2.14547,3692168.0
2007-07-11 21:16:00,2.14602,2.14608,2.14591,2.14591,3335155.0
2007-07-11 21:17:00,2.14577,2.14577,2.14553,2.14553,2506642.0
2007-07-11 21:18:00,2.14542,2.14542,2.14504,2.14504,1631285.0
2007-07-11 21:19:00,2.14468,2.145,2.14468,2.14487,11464322.0
2007-07-11 21:20:00,2.14456,2.14456,2.14436,2.14445,9708353.0
2007-07-11 21:21:00,2.1444,2.14441,2.14421,2.1443,18009198.0
2007-07-11 21:22:00,2.14424,2.14458,2.14424,2.14458,3863012.0
2007-07-11 21:23:00,2.14463,2.14476,2.14457,2.14476,1934865.0
2007-07-11 21:24:00,2.1447,2.14471,2.14436,2.14436,5212453.0
2007-07-11 21:25:00,2.14428,2.14456,2.14428,2.1444,13906122.0
2007-07-11 21:26:00,2.14432,2.14434,2.14414,2.14428,179021.0
2007-07-11 21:27:00,2.14418,2.14436,2.14406,2.14436,4642278.0
2007-07-11 21:28:00,2.14428,2.14445,2.14425,2.14428,2131769.0
2007-07-11 21:29:00,2.14444,2.14455,2.14444,2.14451,4836290.0
2007-07-11 21:30:00,2.14452,2.14452,2.14427,2.14436,14717513.0
2007-07-11 21:31:00,2.14448,2.14481,2.14448,2.14481,7573070.0
2007-07-11 21:32:00,2.14506,2.14533,2.14506,2.14533,4959076.0
2007-07-11 21:33:00,2.14525,2.14538,2.1452,2.1452,8161900.0
2007-07-11 21:34:00,2.14519,2.14522,2.14519,2.14522,752450.0
2007-07-11 21:35:00,2.14506,2.14525,2.14486,2.14525,5765557.0
2007-07-11 21:36:00,2.14526,2.14538,2.14496,2.14496,34460204.0
2007-07-11 21:37:00,2.14523,2.14525,2.14491,2.1451,8020959.0
2007-07-11 21:38:00,2.14516,2.14519,2.14504,2.14504,9288811.0
2007-07-11 21:39:00,2.14492,2.14492,2.14448,2.14448,15553691.0
2007-07-11 21:40:00,2.14437,2.14437,2.1437,2.14372,2711526.0
2007-07-11 21:41:00,2.14376,2.14397,2.14376,2.14389,4466688.0
2007-07-11 21:42:00,2.14373,2.14373,2.1435,2.1435,5029074.0
2007-07-11 21:43:00,2.14352,2.14352,2.14338,2.14338,1993199.0
2007-07-11 21:44:00,2.14344,2.14348,2.14335,2.14347,913344.0
2007-07-11 21:45:00,2.14347,2.14347,2.14337,2.14345,2791021.0
2007-07-11 21:46:00,2.14351,2.1436,2.14338,2.14355,4743945.0
2007-07-11 21:47:00,2.1436,2.1436,2.14339,2.14339,2188769.0
2007-07-11 21:48:00,2.14329,2.14349,2.14329,2.14341,7099298.0
2007-07-11 21:49:00,2.14303,2.14346,2.14303,2.14338,3554319.0
2007-07-11 21:50:00,2.14332,2.14332,2.14319,2.14319,3761731.0
2007-07-11 21:51:00,2.14302,2.14326,2.14293,2.14293,3589780.0
2007-07-11 21:52:00,2.14285,2.14288,2.14274,2.14286,1896288.0
2007-07-11 21:53:00,2.14291,2.14314,2.14291,2.14314,12100888.0
2007-07-11 21:54:00,2.14315,2.14315,2.14292,2.14292,5452200.0
2007-07-11 21:55:00,2.14287,2.1429,2.14282,2.14286,18928664.0
2007-07-11 21:56:00,2.14283,2.14294,2.14241,2.14241,11184918.0
2007-07-11 21:57:00,2.14238,2.14238,2.1422,2.1422,1892063.0
2007-07-11 21:58:00,2.14215,2.14215,2.1418,2.142,5993534.0
2007-07-11 21:59:00,2.14203,2.14216,2.14173,2.14173,3776241.0
2007-07-11 22:00:00,2.14215,2.14235,2.14214,2.14229,3470437.0
2007-07-11 22:01:00,2.14228,2.14236,2.14226,2.14236,1515764.0
2007-07-11 22:02:00,2.14231,2.14256,2.14231,2.14236,10919499.0
2007-07-11 22:03:00,2.14238,2.14238,2.14187,2.1419,9844425.0
2007-07-11 22:04:00,2.14177,2.14184,2.14154,2.14172,3246535.0
2007-07-11 22:05:00,2.14177,2.14189,2.14155,2.14189,7899110.0
2007-07-11 22:06:00,2.14199,2.14217,2.1419,2.14217,382466.0
2007-07-11 22:07:00,2.14232,2.14284,2.14232,2.14284,4633836.0
2007-07-11 22:08:00,2.14249,2.14292,2.14246,2.14246,16898961.0
2007-07-11 22:09:00,2.14239,2.14239,2.14209,2.14219,7973112.0
2007-07-11 22:10:00,2.14211,2.14211,2.14176,2.14194,5381921.0
2007-07-11 22:11:00,2.14192,2.14192,2.14152,2.14152,6650716.0
2007-07-11 22:12:00,2.14204,2.14215,2.14204,2.1421,7218618.0
2007-07-11 22:13:00,2.14216,2.14217,2.1419,2.14217,4362645.0
2007-07-11 22:14:00,2.14215,2.14221,2.14195,2.14221,4461309.0
2007-07-11 22:15:00,2.14216,2.14231,2.14202,2.14231,3959990.0
2007-07-11 22:16:00,2.14228,2.14241,2.14223,2.14241,4298238.0
2007-07-11 22:17:00,2.14228,2.14247,2.14228,2.14243,12973827.0
2007-07-11 22:18:00,2.14237,2.14237,2.14218,2.14231,3476350.0
2007-07-11 22:19:00,2.1422,2.14237,2.14197,2.14197,27031852.0
2007-07-11 22:20:00,2.14241,2.14248,2.14234,2.14248,1794313.0
2007-07-11 22:21:00,2.14257,2.14265,2.14252,2.14254,5027053.0
2007-07-11 22:22:00,2.14247,2.14247,2.14202,2.14202,1825834.0
2007-07-11 22:23:00,2.14187,2.14187,2.14176,2.1418,7502741.0
2007-07-11 22:24:00,2.1417,2.1417,2.14148,2.14159,5304521.0
2007-07-11 22:25:00,2.14152,2.14153,2.14115,2.14115,2295394.0
2007-07-11 22:26:00,2.14122,2.14127,2.14101,2.14101,1126507.0
2007-07-11 22:27:00,2.14113,2.14133,2.14112,2.14118,3763052.0
2007-07-11 22:28:00,2.1412,2.14125,2.141,2.141,4745327.0
2007-07-11 22:29:00,2.14099,2.14099,2.14078,2.1408,9859104.0
2007-07-11 22:30:00,2.14076,2.14076,2.14069,2.14074,4486922.0
2007-07-11 22:31:00,2.14067,2.1407,2.14049,2.1407,4721721.0
2007-07-11 22:32:00,2.14064,2.14065,2.14049,2.14058,8353107.0
2007-07-11 22:33:00,2.14062,2.14082,2.14062,2.14067,2891355.0
2007-07-11 22:34:00,2.1408,2.14093,2.1408,2.1409,1080501.0
2007-07-11 22:35:00,2.14078,2.14094,2.14054,2.14094,21164390.0
2007-07-11 22:36:00,2.14117,2.14121,2.14111,2.14114,5652358.0
2007-07-11 22:37:00,2.14108,2.14121,2.14105,2.1412,21165939.0
2007-07-11 22:38:00,2.14126,2.14138,2.14119,2.14119,8781540.0
2007-07-11 22:39:00,2.1408,2.14113,2.1408,2.14113,2975074.0
2007-07-11 22:40:00,2.14113,2.14136,2.14113,2.14136,2191540.0
2007-07-11 22:41:00,2.14139,2.14179,2.14137,2.14174,34064660.0
2007-07-11 22:42:00,2.14182,2.14195,2.14176,2.14179,2932543.0
2007-07-11 22:43:00,2.14166,2.14188,2.14149,2.14149,2819020.0
2007-07-11 22:44:00,2.14132,2.14132,2.14104,2.14116,3642769.0
2007-07-11 22:45:00,2.14119,2.14141,2.14119,2.14141,4023930.0
2007-07-11 22:46:00,2.14144,2.14144,2.14121,2.14125,2666124.0
2007-07-11 22:47:00,2.14089,2.14118,2.14089,2.14116,3139523.0
2007-07-11 22:48:00,2.14114,2.14126,2.1411,2.1412,2888196.0
2007-07-11 22:49:00,2.14105,2.14133,2.14097,2.14133,23640817.0
2007-07-11 22:50:00,2.14153,2.14185,2.14153,2.14185,3702078.0
2007-07-11 22:51:00,2.14166,2.14187,2.14153,2.14153,10341792.0
2007-07-11 22:52:00,2.1414,2.1414,2.14111,2.14138,11679522.0
2007-07-11 22:53:00,2.14158,2.14177,2.14158,2.14175,6479203.0
2007-07-11 22:54:00,2.14176,2.14197,2.14172,2.14197,9271495.0
2007-07-11 22:55:00,2.14192,2.14195,2.14177,2.14195,28192970.0
2007-07-11 22:56:00,2.14195,2.14206,2.14193,2.14197,2812989.0
2007-07-11 22:57:00,2.14193,2.142,2.14193,2.142,5130213.0
2007-07-11 22:58:00,2.14207,2.14218,2.14207,2.14216,7234048.0
2007-07-11 22:59:00,2.14211,2.14211,2.14186,2.14211,4155220.0
2007-07-11 23:00:00,2.14217,2.14217,2.14198,2.14198,11058649.0
2007-07-11 23:01:00,2.14175,2.14179,2.14133,2.14133,13911301.0
2007-07-11 23:02:00,2.1412,2.14124,2.14108,2.14109,38098793.0
2007-07-11 23:03:00,2.14109,2.14116,2.14073,2.14116,3766665.0
2007-07-11 23:04:00,2.14121,2.14134,2.14112,2.14112,4151271.0
2007-07-11 23:05:00,2.14097,2.14097,2.13929,2.14052,2944786.0
2007-07-11 23:06:00,2.14043,2.14053,2.14034,2.14053,14789560.0
2007-07-11 23:07:00,2.14065,2.14096,2.14065,2.14096,5778388.0
2007-07-11 23:08:00,2.14097,2.14097,2.14068,2.1408,13465911.0
2007-07-11 23:09:00,2.14083,2.14094,2.14083,2.14091,2352210.0
2007-07-11 23:10:00,2.141,2.1413,2.14098,2.1413,7320521.0
2007-07-11 23:11:00,2.14128,2.14145,2.14112,2.14141,5081257.0
2007-07-11 23:12:00,2.14153,2.14153,2.14133,2.14133,3695000.0
2007-07-11 23:13:00,2.14145,2.14169,2.14145,2.14169,2884062.0
2007-07-11 23:14:00,2.14166,2.14172,2.14164,2.14167,1666140.0
2007-07-11 23:15:00,2.14176,2.14188,2.14176,2.14188,5123817.0
2007-07-11 23:16:00,2.14203,2.14241,2.14203,2.14241,5203564.0
2007-07-11 23:17:00,2.14244,2.14256,2.14244,2.14253,4546405.0
2007-07-11 23:18:00,2.1426,2.14274,2.1426,2.14269,1895110.0
2007-07-11 23:19:00,2.14251,2.14251,2.14206,2.14234,11363007.0
2007-07-11 23:20:00,2.14248,2.14277,2.14243,2.14243,1223170.0
2007-07-11 23:21:00,2.14225,2.14233,2.14221,2.14224,6334767.0
2007-07-11 23:22:00,2.14223,2.14244,2.14223,2.14244,25896582.0
2007-07-11 23:23:00,2.14252,2.14268,2.14216,2.14262,5178005.0
2007-07-11 23:24:00,2.14249,2.14249,2.14222,2.14222,11403362.0
2007-07-11 23:25:00,2.14228,2.14255,2.14219,2.14255,15170846.0
2007-07-11 23:26:00,2.14247,2.14271,2.14247,2.14263,9951557.0
2007-07-11 23:27:00,2.14256,2.14273,2.14255,2.14255,29429236.0
2007-07-11 23:28:00,2.1426,2.1426,2.14246,2.1425,7246181.0
2007-07-11 23:29:00,2.14237,2.14237,2.14191,2.14209,24826188.0
2007-07-11 23:30:00,2.1422,2.14247,2.1422,2.14247,3510708.0
2007-07-11 23:31:00,2.14234,2.14239,2.14228,2.14236,13047453.0
2007-07-11 23:32:00,2.14236,2.14251,2.14207,2.14217,35179124.0
2007-07-11 23:33:00,2.14217,2.14217,2.14178,2.14203,11291375.0
2007-07-11 23:34:00,2.14213,2.14223,2.14211,2.14211,2143824.0
2007-07-11 23:35:00,2.14215,2.1422,2.14197,2.1422,15967860.0
2007-07-11 23:36:00,2.14183,2.14248,2.14183,2.14232,8592006.0
2007-07-11 23:37:00,2.14226,2.14247,2.14216,2.14247,4898811.0
2007-07-11 23:38:00,2.14254,2.14265,2.14246,2.14249,6889537.0
2007-07-11 23:39:00,2.14245,2.14245,2.14219,2.14219,4497293.0
2007-07-11 23:40:00,2.14221,2.14221,2.14206,2.14215,12833706.0
2007-07-11 23:41:00,2.14217,2.14225,2.14184,2.14211,4289782.0
2007-07-11 23:42:00,2.14204,2.14219,2.14204,2.14219,879028.0
2007-07-11 23:43:00,2.14226,2.14248,2.14226,2.14244,8183717.0
2007-07-11 23:44:00,2.14249,2.1425,2.14243,2.14245,5427968.0
2007-07-11 23:45:00,2.14254,2.14288,2.1424,2.14288,4993744.0
2007-07-11 23:46:00,2.14296,2.14296,2.14266,2.14266,3991770.0
2007-07-11 23:47:00,2.14266,2.14302,2.14266,2.14302,16044535.0
2007-07-11 23:48:00,2.1431,2.1431,2.14301,2.14305,4833502.0
2007-07-11 23:49:00,2.14298,2.14306,2.14265,2.14306,3818885.0
2007-07-11 23:50:00,2.143,2.14321,2.14273,2.14321,11663313.0
2007-07-11 23:51:00,2.14319,2.14319,2.14316,2.14316,490306.0
2007-07-11 23:52:00,2.14309,2.14312,2.14293,2.1431,2604840.0
2007-07-11 23:53:00,2.14323,2.14338,2.14322,2.14324,13120609.0
2007-07-11 23:54:00,2.14306,2.14339,2.14295,2.14339,7098299.0
2007-07-11 23:55:00,2.14345,2.14371,2.14343,2.14371,19112847.0
2007-07-11 23:56:00,2.14362,2.14362,2.14333,2.14333,6734865.0
2007-07-11 23:57:00,2.14314,2.14314,2.14293,2.14311,17378748.0
2007-07-11 23:58:00,2.14331,2.14331,2.14314,2.14316,5209262.0
2007-07-11 23:59:00,2.14314,2.14314,2.14276,2.14278,1878930.0
2007-07-12 00:00:00,2.14271,2.14271,2.14253,2.14253,4270303.0
2007-07-12 00:01:00,2.14235,2.1424,2.14225,2.14225,1969954.0
2007-07-12 00:02:00,2.14221,2.14225,2.14185,2.14209,6036179.0
2007-07-12 00:03:00,2.14212,2.14212,2.142,2.14203,1546556.0
2007-07-12 00:04:00,2.14203,2.14217,2.14186,2.14186,1334456.0
2007-07-12 00:05:00,2.14196,2.14208,2.14191,2.14195,1193044.0
2007-07-12 00:06:00,2.14169,2.14206,2.14169,2.14203,9090990.0
2007-07-12 00:07:00,2.14213,2.14224,2.142,2.142,4894050.0
2007-07-12 00:08:00,2.14204,2.14209,2.14193,2.14198,7273775.0
2007-07-12 00:09:00,2.14199,2.14204,2.14154,2.14154,23528870.0
2007-07-12 00:10:00,2.14189,2.14218,2.14155,2.14218,2326736.0
2007-07-12 00:11:00,2.14206,2.14206,2.14188,2.14195,9703944.0
2007-07-12 00:12:00,2.14197,2.14199,2.1418,2.14199,21624517.0
2007-07-12 00:13:00,2.14203,2.14203,2.14182,2.14182,17019091.0
2007-07-12 00:14:00,2.1419,2.14195,2.14183,2.14185,6018880.0
2007-07-12 00:15:00,2.14177,2.14177,2.14158,2.14158,4097153.0
2007-07-12 00:16:00,2.14176,2.14199,2.14169,2.14169,5653700.0
2007-07-12 00:17:00,2.1417,2.14177,2.14154,2.14177,10196206.0
2007-07-12 00:18:00,2.14182,2.14203,2.14173,2.14203,2924433.0
2007-07-12 00:19:00,2.14191,2.14192,2.14176,2.14191,1143597.0
2007-07-12 00:20:00,2.14192,2.1424,2.14192,2.14227,3423683.0
2007-07-12 00:21:00,2.14206,2.14219,2.14206,2.14208,32923642.0
2007-07-12 00:22:00,2.14207,2.14218,2.14186,2.14201,21355303.0
2007-07-12 00:23:00,2.14203,2.14213,2.14189,2.14189,17638317.0
2007-07-12 00:24:00,2.1419,2.1419,2.14175,2.14181,5798372.0
2007-07-12 00:25:00,2.14185,2.14206,2.14164,2.14164,2500606.0
2007-07-12 00:26:00,2.14179,2.14213,2.14179,2.14213,9334258.0
2007-07-12 00:27:00,2.14213,2.14231,2.14213,2.14226,18220568.0
2007-07-12 00:28:00,2.14229,2.14243,2.14222,2.14222,3387493.0
2007-07-12 00:29:00,2.14223,2.14226,2.14203,2.14203,6014593.0
2007-07-12 00:30:00,2.14191,2.14225,2.14191,2.14217,1643304.0
2007-07-12 00:31:00,2.14204,2.14204,2.14196,2.142,6273671.0
2007-07-12 00:32:00,2.14194,2.1421,2.14172,2.14177,7885969.0
2007-07-12 00:33:00,2.14175,2.1418,2.14163,2.14163,17075506.0
2007-07-12 00:34:00,2.14172,2.14202,2.14172,2.14202,8936845.0
2007-07-12 00:35:00,2.14223,2.14223,2.1419,2.1419,9186183.0
2007-07-12 00:36:00,2.14175,2.14188,2.14166,2.14186,2049327.0
2007-07-12 00:37:00,2.14217,2.14235,2.14217,2.14227,3801925.0
2007-07-12 00:38:00,2.14221,2.14221,2.14204,2.14205,4542219.0
2007-07-12 00:39:00,2.14207,2.14207,2.14195,2.14201,9494467.0
2007-07-12 00:40:00,2.14199,2.14216,2.1419,2.1419,24852357.0
2007-07-12 00:41:00,2.14182,2.14195,2.14181,2.14193,6266579.0
2007-07-12 00:42:00,2.14195,2.14195,2.14183,2.14191,8297200.0
2007-07-12 00:43:00,2.14182,2.14191,2.14179,2.14191,3485059.0
2007-07-12 00:44:00,2.14192,2.14198,2.14142,2.14154,22709848.0
2007-07-12 00:45:00,2.14153,2.14195,2.14153,2.14194,3127908.0
2007-07-12 00:46:00,2.14192,2.14198,2.14182,2.14185,6995277.0
2007-07-12 00:47:00,2.14177,2.14183,2.14168,2.14168,3407429.0
2007-07-12 00:48:00,2.14174,2.14179,2.1417,2.14179,11328789.0
2007-07-12 00:49:00,2.14183,2.14195,2.14153,2.14188,5130722.0
2007-07-12 00:50:00,2.14188,2.14202,2.14188,2.14193,1412509.0
2007-07-12 00:51:00,2.14189,2.14189,2.14156,2.14161,5572837.0
2007-07-12 00:52:00,2.14183,2.14213,2.14174,2.1421,2078196.0
2007-07-12 00:53:00,2.14213,2.14221,2.14199,2.14199,4775036.0
2007-07-12 00:54:00,2.14205,2.14205,2.1415,2.14187,1903318.0
2007-07-12 00:55:00,2.14205,2.14205,2.14181,2.14194,7299963.0
2007-07-12 00:56:00,2.14216,2.14245,2.14216,2.14245,12323539.0
2007-07-12 00:57:00,2.14245,2.14249,2.14211,2.14239,37038102.0
2007-07-12 00:58:00,2.14251,2.14279,2.1423,2.1423,7628983.0
2007-07-12 00:59:00,2.14268,2.14292,2.14268,2.14292,4695123.0
2007-07-12 01:00:00,2.14296,2.14296,2.14268,2.14279,2902932.0
2007-07-12 01:01:00,2.14284,2.14294,2.14279,2.14282,4879802.0
2007-07-12 01:02:00,2.14271,2.14271,2.14239,2.14239,5550234.0
2007-07-12 01:03:00,2.14256,2.14268,2.14256,2.14265,10379219.0
2007-07-12 01:04:00,2.14266,2.14266,2.14229,2.14233,29172806.0
2007-07-12 01:05:00,2.1424,2.1424,2.14217,2.14223,4363489.0
2007-07-12 01:06:00,2.14236,2.14242,2.14234,2.14236,3732967.0
2007-07-12 01:07:00,2.14223,2.14223,2.14184,2.14184,7991947.0
2007-07-12 01:08:00,2.14244,2.14258,2.14244,2.14248,5494960.0
2007-07-12 01:09:00,2.1424,2.14242,2.14238,2.1424,12587958.0
2007-07-12 01:10:00,2.14234,2.14261,2.14234,2.14261,671542.0
2007-07-12 01:11:00,2.14259,2.14268,2.14256,2.14268,11355366.0
2007-07-12 01:12:00,2.14263,2.14263,2.1425,2.1425,2241594.0
2007-07-12 01:13:00,2.14237,2.14238,2.1423,2.14234,5656158.0
2007-07-12 01:14:00,2.14237,2.14237,2.14215,2.14221,12979633.0
2007-07-12 01:15:00,2.1422,2.1422,2.14184,2.14184,24697507.0
2007-07-12 01:16:00,2.14197,2.14202,2.14154,2.14159,1570711.0
2007-07-12 01:17:00,2.14149,2.14165,2.14144,2.14144,8350974.0
2007-07-12 01:18:00,2.14154,2.14161,2.14146,2.14151,4669799.0
2007-07-12 01:19:00,2.1415,2.1415,2.14134,2.14134,6496498.0
2007-07-12 01:20:00,2.14145,2.14165,2.14129,2.14165,2644887.0
2007-07-12 01:21:00,2.14175,2.14185,2.14175,2.14175,25079570.0
2007-07-12 01:22:00,2.14173,2.14177,2.14158,2.14167,6866365.0
2007-07-12 01:23:00,2.14159,2.14182,2.14159,2.14182,2030147.0
2007-07-12 01:24:00,2.14192,2.14192,2.14176,2.14192,9749768.0
2007-07-12 01:25:00,2.14192,2.14203,2.14192,2.14193,1897265.0
2007-07-12 01:26:00,2.14177,2.14201,2.14176,2.14189,8111768.0
2007-07-12 01:27:00,2.14199,2.14199,2.1418,2.14186,2989951.0
2007-07-12 01:28:00,2.14197,2.14197,2.1418,2.14192,17062000.0
2007-07-12 01:29:00,2.14191,2.14203,2.14183,2.142,9688047.0
2007-07-12 01:30:00,2.14171,2.14177,2.14162,2.14175,4114098.0
2007-07-12 01:31:00,2.14164,2.14164,2.14146,2.14159,8510007.0
2007-07-12 01:32:00,2.1417,2.14206,2.1417,2.14206,5182332.0
2007-07-12 01:33:00,2.14189,2.14189,2.14146,2.14152,3506784.0
2007-07-12 01:34:00,2.14163,2.14198,2.14162,2.14189,6252124.0
2007-07-12 01:35:00,2.1419,2.1419,2.14176,2.14181,2704151.0
2007-07-12 01:36:00,2.14178,2.14189,2.14173,2.14174,3705577.0
2007-07-12 01:37:00,2.14187,2.14203,2.14182,2.14182,5923540.0
2007-07-12 01:38:00,2.14195,2.14207,2.14195,2.14207,2926810.0
2007-07-12 01:39:00,2.14218,2.14234,2.14218,2.14222,3225574.0
2007-07-12 01:40:00,2.14232,2.14232,2.14208,2.14208,18262244.0
2007-07-12 01:41:00,2.1419,2.1419,2.14136,2.14168,4521461.0
2007-07-12 01:42:00,2.14199,2.14217,2.14199,2.14214,2325081.0
2007-07-12 01:43:00,2.14219,2.1423,2.14206,2.14206,4850898.0
2007-07-12 01:44:00,2.1421,2.1421,2.14182,2.14204,5277333.0
2007-07-12 01:45:00,2.14199,2.14204,2.14195,2.142,3417239.0
2007-07-12 01:46:00,2.14201,2.14211,2.14195,2.14195,2299110.0
2007-07-12 01:48:00,2.14198,2.14198,2.14178,2.14178,3955553.0
2007-07-12 01:49:00,2.1417,2.14171,2.14156,2.14171,7106068.0
2007-07-12 01:50:00,2.1419,2.14197,2.1417,2.14184,1673250.0
2007-07-12 01:51:00,2.14195,2.1421,2.1419,2.14198,6615578.0
2007-07-12 01:52:00,2.14198,2.14206,2.14197,2.14206,3446144.0
2007-07-12 01:53:00,2.14208,2.14209,2.14201,2.14201,9315275.0
2007-07-12 01:54:00,2.14224,2.14229,2.14187,2.14214,25277551.0
2007-07-12 01:55:00,2.14222,2.14238,2.14222,2.14238,29612031.0
2007-07-12 01:56:00,2.14243,2.1425,2.14233,2.1425,2266748.0
2007-07-12 01:57:00,2.14249,2.14254,2.14234,2.14247,14747226.0
2007-07-12 01:58:00,2.14243,2.14243,2.14206,2.14208,3140324.0
2007-07-12 02:00:00,2.14183,2.14197,2.14175,2.14197,2333244.0
2007-07-12 02:01:00,2.1419,2.1422,2.14181,2.1422,3187173.0
2007-07-12 02:02:00,2.14236,2.14253,2.14236,2.14248,14218304.0
2007-07-12 02:03:00,2.14231,2.14231,2.14212,2.14221,2165820.0
2007-07-12 02:04:00,2.14226,2.14269,2.14226,2.14269,29989902.0
2007-07-12 02:05:00,2.14263,2.14263,2.14225,2.14244,22990040.0
2007-07-12 02:06:00,2.14233,2.14264,2.14227,2.14253,8919261.0
2007-07-12 02:07:00,2.14236,2.14244,2.14227,2.14244,3426954.0
2007-07-12 02:08:00,2.14254,2.14261,2.1424,2.14246,6644147.0
2007-07-12 02:09:00,2.14245,2.14245,2.14239,2.1424,1659311.0
2007-07-12 02:10:00,2.14231,2.14239,2.14221,2.14239,7552585.0
2007-07-12 02:11:00,2.14235,2.14243,2.14235,2.14243,3718323.0
2007-07-12 02:12:00,2.14237,2.14251,2.14226,2.14226,6418111.0
2007-07-12 02:13:00,2.14222,2.14223,2.14184,2.14184,2220719.0
2007-07-12 02:14:00,2.14189,2.14233,2.14189,2.14223,3478105.0
2007-07-12 02:15:00,2.14229,2.14229,2.14211,2.14225,4836708.0
2007-07-12 02:16:00,2.14212,2.14229,2.14208,2.14228,5270425.0
2007-07-12 02:17:00,2.14222,2.14223,2.14207,2.14207,2182150.0
2007-07-12 02:18:00,2.14187,2.14215,2.14184,2.14195,4352162.0
2007-07-12 02:19:00,2.14199,2.14216,2.14199,2.14216,18671141.0
2007-07-12 02:20:00,2.14209,2.14236,2.14209,2.14236,3236903.0
2007-07-12 02:21:00,2.14237,2.14244,2.14231,2.14244,3190679.0
2007-07-12 02:22:00,2.14224,2.14239,2.14194,2.14216,5812522.0
2007-07-12 02:23:00,2.14228,2.14249,2.14228,2.14238,3786222.0
2007-07-12 02:24:00,2.14243,2.14252,2.14239,2.14252,2677376.0
2007-07-12 02:25:00,2.14246,2.14252,2.14212,2.14252,6211747.0
2007-07-12 02:26:00,2.14257,2.14258,2.14246,2.14253,3344253.0
2007-07-12 02:27:00,2.14253,2.14265,2.1424,2.1424,5295661.0
2007-07-12 02:28:00,2.14247,2.14255,2.1424,2.14245,8122561.0
2007-07-12 02:29:00,2.14243,2.14254,2.1423,2.1423,4457795.0
2007-07-12 02:30:00,2.1424,2.14252,2.1421,2.1421,8924963.0
2007-07-12 02:31:00,2.14208,2.14221,2.14208,2.14216,15614533.0
2007-07-12 02:32:00,2.14215,2.14241,2.14215,2.14241,3247122.0
2007-07-12 02:33:00,2.14223,2.14223,2.14182,2.14182,7838214.0
2007-07-12 02:34:00,2.14201,2.14262,2.14201,2.14262,1736786.0
2007-07-12 02:35:00,2.1427,2.1427,2.14257,2.14266,9065335.0
2007-07-12 02:36:00,2.14261,2.14268,2.14256,2.14266,2166181.0
2007-07-12 02:37:00,2.14263,2.14263,2.14234,2.14244,6860189.0
2007-07-12 02:38:00,2.14238,2.14238,2.14225,2.14237,23835365.0
2007-07-12 02:39:00,2.14234,2.14242,2.14201,2.14242,2576104.0
2007-07-12 02:40:00,2.14243,2.14249,2.14239,2.14239,5969399.0
2007-07-12 02:41:00,2.14219,2.14219,2.14186,2.14186,4120929.0
2007-07-12 02:42:00,2.14188,2.1424,2.14188,2.1424,8605700.0
2007-07-12 02:43:00,2.14247,2.14251,2.14234,2.14234,1712693.0
2007-07-12 02:44:00,2.14205,2.1423,2.14203,2.1423,24151679.0
2007-07-12 02:45:00,2.14247,2.14268,2.14247,2.14263,12352143.0
2007-07-12 02:46:00,2.14246,2.14246,2.14209,2.14236,5650505.0
2007-07-12 02:47:00,2.14238,2.14262,2.14234,2.14262,1621169.0
2007-07-12 02:48:00,2.14265,2.14281,2.14265,2.14273,11818659.0
2007-07-12 02:49:00,2.14273,2.14273,2.1423,2.1423,646772.0
2007-07-12 02:50:00,2.14226,2.14226,2.14202,2.14225,13860338.0
2007-07-12 02:51:00,2.14234,2.14234,2.1422,2.14229,5115399.0
2007-07-12 02:52:00,2.14188,2.14225,2.14188,2.14218,7560972.0
2007-07-12 02:53:00,2.14199,2.14211,2.14177,2.14211,3437672.0
2007-07-12 02:54:00,2.14207,2.14232,2.14207,2.14232,4611594.0
2007-07-12 02:55:00,2.14227,2.14269,2.14224,2.14247,31942192.0
2007-07-12 02:56:00,2.14227,2.14236,2.1421,2.14236,10259188.0
2007-07-12 02:57:00,2.14232,2.1424,2.14232,2.14238,6160767.0
2007-07-12 02:58:00,2.14241,2.14247,2.14232,2.14236,4447099.0
2007-07-12 02:59:00,2.14224,2.14224,2.14198,2.14215,3142381.0
2007-07-12 03:00:00,2.14222,2.14223,2.14203,2.14203,4924094.0
2007-07-12 03:01:00,2.14154,2.14177,2.14148,2.14173,7903227.0
2007-07-12 03:02:00,2.14191,2.14211,2.14191,2.14202,33954989.0
2007-07-12 03:03:00,2.14199,2.14199,2.14168,2.14195,12569908.0
2007-07-12 03:04:00,2.14196,2.14197,2.14181,2.14196,6888058.0
2007-07-12 03:05:00,2.14177,2.14184,2.14161,2.14184,1992376.0
2007-07-12 03:06:00,2.14173,2.14195,2.1416,2.1416,5021067.0
2007-07-12 03:07:00,2.14158,2.14179,2.14124,2.14179,2069505.0
2007-07-12 03:08:00,2.14173,2.14175,2.14161,2.14171,5460354.0
2007-07-12 03:09:00,2.14164,2.14174,2.14163,2.14165,1517034.0
2007-07-12 03:10:00,2.14159,2.14192,2.14128,2.14192,4763016.0
2007-07-12 03:11:00,2.14188,2.1419,2.14176,2.14176,10424947.0
2007-07-12 03:12:00,2.14169,2.14196,2.14169,2.14187,3334407.0
2007-07-12 03:13:00,2.1418,2.14181,2.1417,2.14176,6761989.0
2007-07-12 03:14:00,2.14187,2.142,2.14187,2.14188,3360811.0
2007-07-12 03:15:00,2.14195,2.14195,2.14145,2.14173,22529610.0
2007-07-12 03:16:00,2.1417,2.1417,2.14132,2.14149,3191153.0
2007-07-12 03:17:00,2.14161,2.14177,2.14155,2.14177,7755118.0
2007-07-12 03:18:00,2.14184,2.14198,2.14181,2.14181,6093523.0
2007-07-12 03:19:00,2.14182,2.14191,2.14174,2.14184,24805229.0
2007-07-12 03:20:00,2.14196,2.1421,2.14196,2.14209,9551777.0
2007-07-12 03:21:00,2.14212,2.1422,2.14207,2.14208,4455777.0
2007-07-12 03:22:00,2.14206,2.14214,2.14206,2.14211,3844211.0
2007-07-12 03:23:00,2.14195,2.1421,2.14181,2.14181,2157414.0
2007-07-12 03:24:00,2.14164,2.1418,2.14151,2.1418,8727136.0
2007-07-12 03:25:00,2.14179,2.14187,2.14175,2.14175,8283294.0
2007-07-12 03:26:00,2.14174,2.14187,2.14174,2.14185,18293880.0
2007-07-12 03:27:00,2.14187,2.1419,2.14169,2.14186,7183428.0
2007-07-12 03:28:00,2.14191,2.14201,2.1417,2.1417,6002364.0
2007-07-12 03:29:00,2.14154,2.14163,2.1414,2.1414,1576763.0
2007-07-12 03:30:00,2.14158,2.14181,2.14158,2.14161,5522029.0
2007-07-12 03:31:00,2.14156,2.14184,2.14156,2.14184,3508176.0
2007-07-12 03:32:00,2.14189,2.142,2.14189,2.14194,16903763.0
2007-07-12 03:33:00,2.142,2.142,2.14176,2.14197,8691924.0
2007-07-12 03:34:00,2.14201,2.14217,2.14194,2.14217,2467297.0
2007-07-12 03:35:00,2.14216,2.14216,2.14209,2.14209,5313758.0
2007-07-12 03:36:00,2.14186,2.14207,2.14186,2.14207,16401392.0
2007-07-12 03:37:00,2.14206,2.14217,2.14201,2.14217,22910956.0
2007-07-12 03:38:00,2.14219,2.14228,2.14207,2.14207,32271752.0
2007-07-12 03:39:00,2.14214,2.14225,2.14206,2.14225,2860592.0
2007-07-12 03:40:00,2.14229,2.14229,2.1421,2.14216,1124039.0
2007-07-12 03:41:00,2.1422,2.1422,2.14209,2.14209,3121060.0
2007-07-12 03:42:00,2.14198,2.14201,2.14183,2.14201,9891547.0
2007-07-12 03:43:00,2.14211,2.14233,2.14211,2.14233,3062001.0
2007-07-12 03:44:00,2.14239,2.14251,2.14239,2.14251,4099202.0
2007-07-12 03:45:00,2.1426,2.14275,2.14223,2.1423,3023522.0
2007-07-12 03:46:00,2.1423,2.14235,2.14202,2.1422,18557509.0
2007-07-12 03:47:00,2.14206,2.1421,2.14183,2.1421,40049997.0
2007-07-12 03:48:00,2.14219,2.14226,2.14217,2.14226,9908050.0
2007-07-12 03:49:00,2.14228,2.14228,2.14186,2.14221,2555727.0
2007-07-12 03:50:00,2.14176,2.14214,2.14176,2.14214,22018406.0
2007-07-12 03:51:00,2.14218,2.14218,2.14191,2.14198,7008165.0
2007-07-12 03:52:00,2.14197,2.14215,2.14197,2.14211,4668558.0
2007-07-12 03:53:00,2.14209,2.14237,2.14209,2.14225,9779465.0
2007-07-12 03:54:00,2.1424,2.14241,2.14221,2.14241,1234907.0
2007-07-12 03:55:00,2.14226,2.14249,2.14224,2.14224,1354503.0
2007-07-12 03:56:00,2.14221,2.14221,2.14209,2.14217,1526711.0
2007-07-12 03:57:00,2.14208,2.1422,2.14175,2.1422,5698272.0
2007-07-12 03:58:00,2.1422,2.14231,2.1422,2.14229,1930953.0
2007-07-12 03:59:00,2.14225,2.14233,2.14225,2.14233,4389252.0
2007-07-12 04:00:00,2.14241,2.14241,2.14219,2.14238,1969114.0
2007-07-12 04:01:00,2.14233,2.14245,2.14221,2.14245,5377025.0
2007-07-12 04:02:00,2.14232,2.14246,2.14232,2.14246,16654291.0
2007-07-12 04:03:00,2.14249,2.14249,2.14225,2.14237,6322630.0
2007-07-12 04:04:00,2.14244,2.1425,2.1423,2.1423,17575031.0
2007-07-12 04:05:00,2.14227,2.14227,2.14179,2.14179,7156986.0
2007-07-12 04:06:00,2.14206,2.14239,2.14206,2.14239,13411644.0
2007-07-12 04:07:00,2.14234,2.14234,2.14187,2.14189,2809968.0
2007-07-12 04:08:00,2.14192,2.14209,2.14192,2.14209,516221.0
2007-07-12 04:09:00,2.1422,2.14223,2.14188,2.14211,10841525.0
2007-07-12 04:10:00,2.14209,2.1421,2.14165,2.1421,3856681.0
2007-07-12 04:11:00,2.14225,2.14225,2.1422,2.14221,4603335.0
2007-07-12 04:12:00,2.14213,2.14213,2.14191,2.14196,16998129.0
2007-07-12 04:13:00,2.142,2.14203,2.14186,2.14194,4224988.0
2007-07-12 04:14:00,2.14181,2.14187,2.14147,2.14182,5278797.0
2007-07-12 04:15:00,2.14185,2.1421,2.14185,2.1421,5960215.0
2007-07-12 04:16:00,2.14205,2.14218,2.14203,2.14218,8877974.0
2007-07-12 04:17:00,2.14226,2.14248,2.14223,2.14248,27695609.0
2007-07-12 04:18:00,2.14253,2.14274,2.14231,2.14265,4094085.0
2007-07-12 04:19:00,2.14261,2.14261,2.14213,2.14213,11791353.0
2007-07-12 04:20:00,2.14205,2.14209,2.14189,2.14195,4430832.0
2007-07-12 04:21:00,2.1418,2.1418,2.14143,2.1418,6686923.0
2007-07-12 04:22:00,2.14183,2.14183,2.14159,2.1416,5134483.0
2007-07-12 04:23:00,2.14151,2.14151,2.14093,2.14093,8783486.0
2007-07-12 04:24:00,2.14148,2.14156,2.14148,2.14154,14574533.0
2007-07-12 04:25:00,2.14147,2.14159,2.14147,2.14151,2053078.0
2007-07-12 04:26:00,2.14156,2.14175,2.14153,2.14175,11283479.0
2007-07-12 04:27:00,2.14161,2.14185,2.14143,2.14177,36481514.0
2007-07-12 04:28:00,2.14169,2.14169,2.14142,2.14142,14148181.0
2007-07-12 04:29:00,2.14155,2.14168,2.14146,2.14166,3811014.0
2007-07-12 04:30:00,2.14162,2.14162,2.1414,2.14142,22932003.0
2007-07-12 04:31:00,2.1414,2.14144,2.14129,2.14136,7741647.0
2007-07-12 04:32:00,2.14141,2.14163,2.14141,2.14153,30751553.0
2007-07-12 04:33:00,2.14154,2.14157,2.14132,2.14132,9360005.0
2007-07-12 04:34:00,2.14148,2.14161,2.14147,2.14161,15057914.0
2007-07-12 04:35:00,2.1415,2.14159,2.14145,2.14152,10960556.0
2007-07-12 04:36:00,2.14168,2.14175,2.14118,2.14175,4877548.0
2007-07-12 04:37:00,2.14178,2.14186,2.1417,2.14186,25901762.0
2007-07-12 04:38:00,2.14185,2.14185,2.14163,2.14163,6269564.0
2007-07-12 04:39:00,2.14175,2.14197,2.14175,2.14197,1272412.0
2007-07-12 04:40:00,2.1419,2.14191,2.14168,2.14189,11286260.0
2007-07-12 04:41:00,2.14196,2.14211,2.14186,2.14211,1892083.0
2007-07-12 04:42:00,2.14211,2.14214,2.14201,2.14211,4426880.0
2007-07-12 04:43:00,2.14215,2.14215,2.14204,2.14204,5886842.0
2007-07-12 04:44:00,2.1421,2.1421,2.14172,2.14172,5494710.0
2007-07-12 04:45:00,2.14148,2.14154,2.14133,2.14154,1709563.0
2007-07-12 04:46:00,2.14163,2.14199,2.14153,2.14192,3059362.0
2007-07-12 04:47:00,2.14188,2.14193,2.14183,2.14193,3366436.0
2007-07-12 04:48:00,2.14191,2.14212,2.14191,2.14212,4246788.0
2007-07-12 04:49:00,2.14213,2.14219,2.14194,2.14194,7207364.0
2007-07-12 04:50:00,2.14175,2.14185,2.14162,2.14185,2203475.0
2007-07-12 04:51:00,2.14197,2.14211,2.14197,2.14205,12674992.0
2007-07-12 04:52:00,2.14204,2.14215,2.14187,2.14205,5381252.0
2007-07-12 04:53:00,2.14211,2.1422,2.14206,2.14213,14279772.0
2007-07-12 04:54:00,2.14224,2.14235,2.14088,2.14225,2779148.0
2007-07-12 04:55:00,2.14222,2.14222,2.14214,2.14215,4287175.0
2007-07-12 04:56:00,2.14216,2.14225,2.1418,2.14225,4098658.0
2007-07-12 04:57:00,2.14227,2.1424,2.14225,2.14238,39493797.0
2007-07-12 04:58:00,2.14239,2.14239,2.14222,2.14228,15329257.0
2007-07-12 04:59:00,2.14238,2.14244,2.14228,2.14244,12085956.0
2007-07-12 05:00:00,2.14238,2.14238,2.14214,2.14222,4227941.0
2007-07-12 05:01:00,2.14221,2.14221,2.14212,2.14213,7808775.0
2007-07-12 05:02:00,2.14216,2.14219,2.14214,2.14215,5020270.0
2007-07-12 05:03:00,2.14204,2.14204,2.1415,2.1415,2700641.0
2007-07-12 05:04:00,2.14147,2.1415,2.14127,2.14142,27765383.0
2007-07-12 05:05:00,2.14163,2.14196,2.14163,2.14196,8621438.0
2007-07-12 05:06:00,2.14193,2.14209,2.14192,2.14209,6196636.0
2007-07-12 05:07:00,2.14211,2.14225,2.14211,2.14225,12422380.0
2007-07-12 05:08:00,2.14225,2.14249,2.14225,2.14241,11266724.0
2007-07-12 05:09:00,2.14271,2.14293,2.14271,2.14293,3503102.0
2007-07-12 05:10:00,2.14287,2.14287,2.14266,2.14266,23021537.0
2007-07-12 05:11:00,2.14258,2.14258,2.14231,2.14234,2879270.0
2007-07-12 05:12:00,2.14234,2.14234,2.14161,2.14161,3322949.0
2007-07-12 05:13:00,2.14192,2.14192,2.14149,2.14168,2906489.0
2007-07-12 05:14:00,2.14167,2.14175,2.14161,2.14175,4054746.0
2007-07-12 05:15:00,2.14184,2.14207,2.14171,2.14207,3390200.0
2007-07-12 05:16:00,2.1422,2.1424,2.14202,2.14202,2795537.0
2007-07-12 05:17:00,2.14194,2.14194,2.14148,2.14148,2707046.0
2007-07-12 05:18:00,2.14147,2.14208,2.14143,2.14208,32105101.0
2007-07-12 05:19:00,2.14211,2.14229,2.14206,2.14206,2032592.0
2007-07-12 05:20:00,2.14206,2.14206,2.14151,2.14151,2864505.0
2007-07-12 05:21:00,2.14175,2.14209,2.14175,2.14209,9706577.0
2007-07-12 05:22:00,2.14211,2.1424,2.14197,2.14197,19261024.0
2007-07-12 05:23:00,2.14195,2.14202,2.14175,2.14175,5988936.0
2007-07-12 05:24:00,2.14151,2.1417,2.14121,2.1417,21545752.0
2007-07-12 05:25:00,2.1419,2.1422,2.1419,2.1422,983883.0
2007-07-12 05:26:00,2.14219,2.14241,2.14219,2.14219,2733626.0
2007-07-12 05:27:00,2.14212,2.14212,2.14196,2.14203,8135877.0
2007-07-12 05:28:00,2.142,2.142,2.14162,2.14162,5211613.0
2007-07-12 05:29:00,2.14167,2.14201,2.14167,2.14184,4800902.0
2007-07-12 05:30:00,2.14181,2.14225,2.14166,2.14225,10201887.0
2007-07-12 05:31:00,2.14224,2.14237,2.14222,2.14222,4507768.0
2007-07-12 05:32:00,2.14208,2.14215,2.14192,2.14192,3942434.0
2007-07-12 05:33:00,2.14172,2.14184,2.14167,2.14184,1220484.0
2007-07-12 05:34:00,2.14185,2.1421,2.14185,2.1421,2154490.0
2007-07-12 05:35:00,2.14211,2.14211,2.1419,2.14197,5689104.0
2007-07-12 05:36:00,2.14203,2.14203,2.14197,2.142,7477318.0
2007-07-12 05:37:00,2.14208,2.14212,2.14202,2.14211,1698608.0
2007-07-12 05:38:00,2.14218,2.14232,2.14218,2.1422,5305036.0
2007-07-12 05:39:00,2.1421,2.1421,2.14196,2.14196,1800253.0
2007-07-12 05:40:00,2.14139,2.14194,2.14139,2.1416,25739718.0
2007-07-12 05:41:00,2.14171,2.14173,2.14161,2.14172,3352962.0
2007-07-12 05:42:00,2.1417,2.1417,2.1415,2.1415,13531318.0
2007-07-12 05:43:00,2.14167,2.14188,2.14164,2.14188,4088111.0
2007-07-12 05:44:00,2.14196,2.14196,2.1416,2.14182,3772497.0
2007-07-12 05:45:00,2.14188,2.14201,2.14179,2.14201,4657385.0
2007-07-12 05:46:00,2.14212,2.1423,2.14206,2.1422,4245058.0
2007-07-12 05:47:00,2.14214,2.14223,2.14212,2.14223,7506103.0
2007-07-12 05:48:00,2.14195,2.14246,2.14195,2.14221,6782984.0
2007-07-12 05:49:00,2.14211,2.14212,2.14185,2.14185,5044919.0
2007-07-12 05:50:00,2.14194,2.14234,2.14189,2.14234,8273438.0
2007-07-12 05:51:00,2.14254,2.14275,2.14229,2.14229,16121887.0
2007-07-12 05:52:00,2.14273,2.14276,2.14259,2.14266,4432597.0
2007-07-12 05:53:00,2.14254,2.14254,2.14227,2.14229,381552.0
2007-07-12 05:54:00,2.14227,2.14251,2.14216,2.14251,8395270.0
2007-07-12 05:55:00,2.14263,2.14269,2.14231,2.14243,3008835.0
2007-07-12 05:56:00,2.14255,2.14255,2.14236,2.14248,9546572.0
2007-07-12 05:57:00,2.14229,2.14244,2.14226,2.14226,11471266.0
2007-07-12 05:58:00,2.14234,2.14234,2.14225,2.14225,1594367.0
2007-07-12 05:59:00,2.14228,2.1424,2.14221,2.14225,3674754.0
2007-07-12 06:00:00,2.14178,2.1423,2.14178,2.1423,3876247.0
2007-07-12 06:01:00,2.14239,2.14244,2.14234,2.14236,6528193.0
2007-07-12 06:02:00,2.14236,2.14244,2.14236,2.14239,1952796.0
2007-07-12 06:03:00,2.14238,2.14244,2.14238,2.14244,10218268.0
2007-07-12 06:04:00,2.14239,2.14254,2.14239,2.14249,17690339.0
2007-07-12 06:05:00,2.1425,2.1425,2.14229,2.14241,5138737.0
2007-07-12 06:06:00,2.14237,2.14247,2.14231,2.14242,13338719.0
2007-07-12 06:07:00,2.14231,2.14231,2.14194,2.14197,1909847.0
2007-07-12 06:08:00,2.14216,2.14235,2.14211,2.14211,3732355.0
2007-07-12 06:09:00,2.14221,2.14221,2.14172,2.14172,3847530.0
2007-07-12 06:10:00,2.14162,2.14162,2.14062,2.14062,3545457.0
2007-07-12 06:11:00,2.14097,2.14097,2.14068,2.14068,6875831.0
2007-07-12 06:12:00,2.14078,2.14078,2.14031,2.14031,2036444.0
2007-07-12 06:13:00,2.14014,2.14014,2.13977,2.13977,4684914.0
2007-07-12 06:14:00,2.13971,2.13971,2.13964,2.13968,2794933.0
2007-07-12 06:15:00,2.13968,2.13973,2.13959,2.1397,998735.0
2007-07-12 06:16:00,2.13944,2.13944,2.13927,2.13927,2130853.0
2007-07-12 06:17:00,2.13917,2.13919,2.13891,2.13913,4813894.0
2007-07-12 06:18:00,2.1393,2.1394,2.13916,2.1394,4794641.0
2007-07-12 06:19:00,2.13955,2.13983,2.13955,2.13972,2695087.0
2007-07-12 06:20:00,2.13968,2.13976,2.13963,2.13974,14369631.0
2007-07-12 06:22:00,2.13975,2.13981,2.13967,2.13977,7315724.0
2007-07-12 06:23:00,2.13951,2.13977,2.13951,2.13977,37740294.0
2007-07-12 06:24:00,2.13978,2.13985,2.13971,2.13972,5336010.0
2007-07-12 06:26:00,2.13981,2.13981,2.13956,2.13957,7432071.0
2007-07-12 06:27:00,2.13969,2.13979,2.13959,2.13979,5048435.0
2007-07-12 06:28:00,2.13977,2.14002,2.13977,2.14002,7987627.0
2007-07-12 06:29:00,2.14004,2.14032,2.1399,2.14032,15964326.0
2007-07-12 06:30:00,2.14045,2.14109,2.14045,2.14109,5211521.0
2007-07-12 06:31:00,2.14109,2.14135,2.14104,2.14104,2021975.0
2007-07-12 06:32:00,2.14101,2.14101,2.14054,2.14076,5800307.0
2007-07-12 06:33:00,2.14082,2.14111,2.14074,2.14093,178130.0
2007-07-12 06:34:00,2.14093,2.14093,2.14027,2.14027,12793118.0
2007-07-12 06:35:00,2.14034,2.1405,2.14034,2.1405,5389777.0
2007-07-12 06:36:00,2.14049,2.14063,2.14043,2.14056,1932546.0
2007-07-12 06:37:00,2.14055,2.14055,2.14035,2.14035,3886331.0
2007-07-12 06:38:00,2.14036,2.14036,2.1399,2.1399,19587987.0
2007-07-12 06:39:00,2.13988,2.14009,2.13988,2.13994,10529668.0
2007-07-12 06:40:00,2.14005,2.14009,2.13956,2.13956,11365442.0
2007-07-12 06:41:00,2.13987,2.13999,2.13975,2.13975,1753881.0
2007-07-12 06:42:00,2.13965,2.13984,2.13939,2.13984,2698213.0
2007-07-12 06:43:00,2.13995,2.14003,2.13988,2.13994,3559396.0
2007-07-12 06:44:00,2.13947,2.13972,2.13947,2.13962,3442260.0
2007-07-12 06:45:00,2.13974,2.13985,2.13959,2.13985,1928196.0
2007-07-12 06:46:00,2.13998,2.14012,2.13995,2.14003,17504998.0
2007-07-12 06:47:00,2.13995,2.14017,2.13995,2.14017,5484992.0
2007-07-12 06:48:00,2.14011,2.14022,2.14011,2.1402,21240564.0
2007-07-12 06:49:00,2.14019,2.14042,2.14019,2.14042,4740328.0
2007-07-12 06:50:00,2.14049,2.14051,2.1403,2.14051,18191285.0
2007-07-12 06:51:00,2.14054,2.14072,2.14054,2.14072,21451936.0
2007-07-12 06:52:00,2.14071,2.14071,2.14045,2.14055,12371162.0
2007-07-12 06:53:00,2.14044,2.14046,2.14025,2.14045,6950995.0
2007-07-12 06:54:00,2.14054,2.14054,2.14035,2.14035,4920735.0
2007-07-12 06:55:00,2.14042,2.14054,2.1404,2.14054,16327279.0
2007-07-12 06:56:00,2.14053,2.14053,2.14023,2.14023,4919525.0
2007-07-12 06:57:00,2.14014,2.14025,2.14011,2.14011,8677887.0
2007-07-12 06:58:00,2.14003,2.14003,2.13989,2.14002,6576380.0
2007-07-12 06:59:00,2.13996,2.14017,2.13989,2.14011,9159469.0
2007-07-12 07:00:00,2.1401,2.1401,2.13995,2.13999,5086662.0
2007-07-12 07:01:00,2.14001,2.14001,2.13985,2.14,1847952.0
2007-07-12 07:02:00,2.14015,2.14015,2.14008,2.1401,7392100.0
2007-07-12 07:03:00,2.13988,2.13988,2.13947,2.13952,1616303.0
2007-07-12 07:04:00,2.13977,2.14022,2.13977,2.14022,7440090.0
2007-07-12 07:05:00,2.14016,2.14023,2.14002,2.14002,3121261.0
2007-07-12 07:06:00,2.13989,2.13989,2.13942,2.13965,744785.0
2007-07-12 07:07:00,2.13977,2.14038,2.13977,2.14038,7536896.0
2007-07-12 07:08:00,2.14053,2.14053,2.14029,2.14047,3736690.0
2007-07-12 07:09:00,2.14048,2.14051,2.14036,2.14051,741951.0
2007-07-12 07:10:00,2.14033,2.1409,2.14033,2.1409,20989253.0
2007-07-12 07:11:00,2.14099,2.14116,2.13968,2.14116,12667999.0
2007-07-12 07:12:00,2.14111,2.14118,2.14094,2.14094,8844814.0
2007-07-12 07:13:00,2.14079,2.14079,2.14015,2.14029,6193125.0
2007-07-12 07:14:00,2.1405,2.1408,2.1405,2.1408,1657862.0
2007-07-12 07:15:00,2.14083,2.14083,2.14072,2.14072,4976000.0
2007-07-12 07:16:00,2.14068,2.14078,2.14067,2.14078,1773402.0
2007-07-12 07:17:00,2.14077,2.14088,2.14076,2.14087,4181676.0
2007-07-12 07:18:00,2.14084,2.14098,2.14072,2.14098,25788123.0
2007-07-12 07:19:00,2.14096,2.14108,2.14096,2.141,5781227.0
2007-07-12 07:20:00,2.141,2.14115,2.141,2.14102,9557641.0
2007-07-12 07:21:00,2.14109,2.14111,2.1409,2.14105,5546732.0
2007-07-12 07:22:00,2.14103,2.14108,2.14096,2.14105,13652637.0
2007-07-12 07:23:00,2.14109,2.14128,2.14104,2.14104,2667331.0
2007-07-12 07:24:00,2.14121,2.14127,2.14115,2.14127,20304108.0
2007-07-12 07:25:00,2.14133,2.14141,2.14116,2.14124,2739263.0
2007-07-12 07:26:00,2.1412,2.1412,2.1407,2.1407,7712999.0
2007-07-12 07:27:00,2.14072,2.1408,2.1406,2.1408,9731144.0
2007-07-12 07:28:00,2.14094,2.14132,2.14094,2.14123,6279752.0
2007-07-12 07:29:00,2.14114,2.14114,2.1409,2.1409,9271402.0
2007-07-12 07:30:00,2.14079,2.14084,2.14073,2.14077,11677970.0
2007-07-12 07:31:00,2.14059,2.14059,2.14034,2.14055,4819733.0
2007-07-12 07:32:00,2.14065,2.14072,2.14052,2.14071,4897105.0
2007-07-12 07:33:00,2.14067,2.1408,2.14051,2.1408,4435431.0
2007-07-12 07:34:00,2.1408,2.14106,2.14058,2.14106,53508715.0
2007-07-12 07:35:00,2.14106,2.14116,2.14095,2.14116,2498605.0
2007-07-12 07:36:00,2.14108,2.14114,2.1409,2.14108,10373271.0
2007-07-12 07:37:00,2.141,2.141,2.14083,2.14091,3613694.0
2007-07-12 07:38:00,2.14103,2.14112,2.14093,2.14093,3774102.0
2007-07-12 07:39:00,2.14075,2.14084,2.14036,2.14084,10086265.0
2007-07-12 07:40:00,2.14094,2.14096,2.14075,2.14084,3729421.0
2007-07-12 07:41:00,2.14099,2.14114,2.14093,2.14114,9068563.0
2007-07-12 07:42:00,2.14113,2.14113,2.14086,2.14099,4770752.0
2007-07-12 07:43:00,2.14103,2.1411,2.14096,2.1411,799565.0
2007-07-12 07:44:00,2.14123,2.14134,2.14121,2.14121,29327800.0
2007-07-12 07:45:00,2.14115,2.14115,2.14097,2.14097,9963048.0
2007-07-12 07:46:00,2.14039,2.14091,2.14039,2.14091,1133525.0
2007-07-12 07:47:00,2.14093,2.14094,2.1406,2.14068,2034594.0
2007-07-12 07:48:00,2.14076,2.1409,2.14076,2.14086,2850758.0
2007-07-12 07:49:00,2.14089,2.14113,2.14088,2.14113,1923107.0
2007-07-12 07:50:00,2.14115,2.14123,2.14112,2.14112,888251.0
2007-07-12 07:51:00,2.14118,2.14125,2.14102,2.14121,8889401.0
2007-07-12 07:52:00,2.14121,2.14124,2.14101,2.14101,9410109.0
2007-07-12 07:53:00,2.14093,2.14093,2.14027,2.14027,3446173.0
2007-07-12 07:54:00,2.14082,2.14107,2.14082,2.14101,13641507.0
2007-07-12 07:55:00,2.14103,2.14103,2.14091,2.14093,7223763.0
2007-07-12 07:56:00,2.14083,2.14083,2.14047,2.14058,4971608.0
2007-07-12 07:57:00,2.14068,2.14092,2.14068,2.14084,14767220.0
2007-07-12 07:58:00,2.14065,2.14082,2.1406,2.14082,7062649.0
2007-07-12 07:59:00,2.14076,2.14077,2.14056,2.14062,13395712.0
2007-07-12 08:00:00,2.14062,2.14073,2.1405,2.14073,10219330.0
2007-07-12 08:01:00,2.14074,2.14087,2.14074,2.14087,6335440.0
2007-07-12 08:02:00,2.14094,2.14097,2.1406,2.1406,8602233.0
2007-07-12 08:03:00,2.1406,2.1406,2.14038,2.14046,3868697.0
2007-07-12 08:04:00,2.14043,2.14064,2.14035,2.14064,16022327.0
2007-07-12 08:05:00,2.14067,2.14082,2.1406,2.14082,6104973.0
2007-07-12 08:06:00,2.14089,2.14095,2.14085,2.14095,6640879.0
2007-07-12 08:07:00,2.14084,2.14084,2.14056,2.14072,7884297.0
2007-07-12 08:08:00,2.14086,2.141,2.14082,2.14087,2187663.0
2007-07-12 08:09:00,2.14073,2.14073,2.14034,2.14055,14556923.0
2007-07-12 08:10:00,2.14055,2.14066,2.14043,2.14063,2449941.0
2007-07-12 08:11:00,2.14071,2.14072,2.14062,2.14063,864864.0
2007-07-12 08:12:00,2.14051,2.14051,2.14014,2.14014,6682513.0
2007-07-12 08:13:00,2.14008,2.14008,2.1397,2.1397,13550047.0
2007-07-12 08:14:00,2.13966,2.13976,2.13947,2.13976,8991417.0
2007-07-12 08:15:00,2.13968,2.13968,2.13936,2.13939,2760774.0
2007-07-12 08:16:00,2.13925,2.13925,2.13906,2.1391,11015561.0
2007-07-12 08:17:00,2.13905,2.13905,2.1385,2.1385,13829432.0
2007-07-12 08:18:00,2.13858,2.13858,2.13824,2.13842,1870836.0
2007-07-12 08:19:00,2.13836,2.13836,2.13785,2.13802,8585421.0
2007-07-12 08:20:00,2.13809,2.13825,2.13782,2.13825,2364126.0
2007-07-12 08:21:00,2.13823,2.13845,2.13808,2.13845,2138633.0
2007-07-12 08:22:00,2.13844,2.13859,2.13832,2.13832,13490787.0
2007-07-12 08:23:00,2.13821,2.13839,2.13811,2.13839,962271.0
2007-07-12 08:24:00,2.13831,2.13831,2.13806,2.13806,8626446.0
2007-07-12 08:25:00,2.13805,2.13836,2.13805,2.13836,5525394.0
2007-07-12 08:26:00,2.13849,2.13859,2.13811,2.13811,12831943.0
2007-07-12 08:27:00,2.13852,2.13853,2.13841,2.13844,3996413.0
2007-07-12 08:28:00,2.13833,2.13846,2.13833,2.13833,19197844.0
2007-07-12 08:29:00,2.13829,2.1383,2.1382,2.13823,1986986.0
2007-07-12 08:30:00,2.13827,2.13844,2.13811,2.13821,8418003.0
2007-07-12 08:31:00,2.13815,2.13831,2.13815,2.13831,17834553.0
2007-07-12 08:32:00,2.13839,2.13854,2.13834,2.13854,3740425.0
2007-07-12 08:33:00,2.13861,2.13883,2.13859,2.13878,8959837.0
2007-07-12 08:34:00,2.13879,2.13893,2.13874,2.13893,8052857.0
2007-07-12 08:35:00,2.13897,2.13897,2.13879,2.13887,10063019.0
2007-07-12 08:36:00,2.13888,2.13905,2.13888,2.13893,2330576.0
2007-07-12 08:37:00,2.1387,2.13877,2.13863,2.13869,1254784.0
2007-07-12 08:38:00,2.13869,2.13869,2.13841,2.13841,8615040.0
2007-07-12 08:39:00,2.13838,2.13839,2.13796,2.13833,3856283.0
2007-07-12 08:40:00,2.13832,2.13855,2.13832,2.13855,35831485.0
2007-07-12 08:41:00,2.13855,2.13862,2.13841,2.13843,1364349.0
2007-07-12 08:42:00,2.13836,2.13889,2.13836,2.13863,24450044.0
2007-07-12 08:43:00,2.13862,2.13872,2.13848,2.13859,27496577.0
2007-07-12 08:44:00,2.13858,2.13876,2.13858,2.13869,5720147.0
2007-07-12 08:45:00,2.1387,2.1387,2.1384,2.13843,1623166.0
2007-07-12 08:46:00,2.13801,2.13869,2.13801,2.13869,10042646.0
2007-07-12 08:47:00,2.13879,2.13886,2.13874,2.13878,4479719.0
2007-07-12 08:48:00,2.13859,2.13874,2.13859,2.13869,10809655.0
2007-07-12 08:49:00,2.13862,2.13862,2.1383,2.1383,337075.0
2007-07-12 08:50:00,2.1383,2.13841,2.13825,2.13841,12227354.0
2007-07-12 08:51:00,2.13846,2.13857,2.13837,2.13837,2884181.0
2007-07-12 08:52:00,2.1383,2.13835,2.13818,2.13835,990716.0
2007-07-12 08:53:00,2.13842,2.13847,2.13836,2.13839,2242070.0
2007-07-12 08:54:00,2.13847,2.13873,2.13847,2.13871,7787321.0
2007-07-12 08:55:00,2.13864,2.13901,2.13864,2.13901,3331929.0
2007-07-12 08:56:00,2.13892,2.13905,2.13879,2.13893,19891365.0
2007-07-12 08:57:00,2.13878,2.13906,2.1387,2.13906,8804305.0
2007-07-12 08:58:00,2.13926,2.13936,2.13926,2.13935,23847044.0
2007-07-12 08:59:00,2.13946,2.13968,2.13938,2.13938,5097430.0
2007-07-12 09:00:00,2.13941,2.13958,2.13937,2.13939,5457590.0
2007-07-12 09:01:00,2.13946,2.13962,2.13946,2.13959,3606816.0
2007-07-12 09:02:00,2.13955,2.13955,2.13932,2.13932,2601748.0
2007-07-12 09:03:00,2.13944,2.13973,2.13944,2.13973,2326982.0
2007-07-12 09:04:00,2.1396,2.1396,2.13931,2.13931,13871647.0
2007-07-12 09:05:00,2.13939,2.13939,2.13877,2.13877,4217740.0
2007-07-12 09:06:00,2.13865,2.13865,2.13808,2.13808,7985208.0
2007-07-12 09:07:00,2.13788,2.13833,2.13788,2.13833,1416256.0
2007-07-12 09:08:00,2.13841,2.13896,2.13841,2.13896,4767075.0
2007-07-12 09:09:00,2.13908,2.13935,2.13886,2.13935,2076296.0
2007-07-12 09:10:00,2.13936,2.13936,2.13909,2.13909,6620430.0
2007-07-12 09:11:00,2.13905,2.13905,2.13854,2.13854,2559904.0
2007-07-12 09:12:00,2.13855,2.13855,2.13814,2.13814,2700379.0
2007-07-12 09:13:00,2.13806,2.13806,2.13744,2.13758,6525295.0
2007-07-12 09:14:00,2.13731,2.13738,2.13682,2.13682,30469013.0
2007-07-12 09:15:00,2.13665,2.13665,2.13639,2.13651,4484983.0
2007-07-12 09:16:00,2.13649,2.13649,2.13617,2.13617,2976590.0
2007-07-12 09:17:00,2.13616,2.13619,2.136,2.136,6250303.0
2007-07-12 09:18:00,2.13604,2.13628,2.13602,2.13609,2152997.0
2007-07-12 09:19:00,2.13618,2.13663,2.13618,2.13663,65178647.0
2007-07-12 09:20:00,2.13685,2.13695,2.13652,2.13652,5993025.0
2007-07-12 09:21:00,2.13641,2.13641,2.13622,2.13623,1216610.0
2007-07-12 09:22:00,2.13643,2.13676,2.13643,2.13676,20604365.0
2007-07-12 09:23:00,2.13676,2.13694,2.13668,2.13694,7024435.0
2007-07-12 09:24:00,2.13707,2.13727,2.13707,2.13727,13040542.0
2007-07-12 09:25:00,2.13724,2.1373,2.13714,2.1373,9188814.0
2007-07-12 09:26:00,2.13724,2.1373,2.13714,2.13723,10300635.0
2007-07-12 09:27:00,2.13723,2.13759,2.13723,2.13759,3043595.0
2007-07-12 09:28:00,2.13773,2.13791,2.13773,2.13791,19753956.0
2007-07-12 09:29:00,2.13778,2.13808,2.13778,2.13808,1348941.0
2007-07-12 09:30:00,2.13801,2.13801,2.13758,2.13782,2450330.0
2007-07-12 09:31:00,2.13789,2.13794,2.13779,2.13794,9234310.0
2007-07-12 09:32:00,2.13795,2.13852,2.13711,2.13852,2435701.0
2007-07-12 09:33:00,2.13866,2.13873,2.1385,2.1385,2634603.0
2007-07-12 09:34:00,2.13827,2.13836,2.1382,2.13835,6416349.0
2007-07-12 09:35:00,2.13839,2.13859,2.13834,2.13859,934646.0
2007-07-12 09:36:00,2.13852,2.13852,2.13801,2.13804,4488723.0
2007-07-12 09:37:00,2.13796,2.13835,2.13796,2.13835,1314636.0
2007-07-12 09:38:00,2.13843,2.13886,2.13843,2.13886,6777985.0
2007-07-12 09:39:00,2.13896,2.13905,2.13884,2.13905,16073975.0
2007-07-12 09:40:00,2.13913,2.13991,2.13913,2.13991,1686653.0
2007-07-12 09:41:00,2.13986,2.14002,2.13976,2.14002,1737124.0
2007-07-12 09:42:00,2.13993,2.13993,2.13932,2.13932,4710237.0
2007-07-12 09:43:00,2.13928,2.13928,2.13909,2.13909,2925306.0
2007-07-12 09:44:00,2.13892,2.13897,2.13877,2.13877,3887739.0
2007-07-12 09:45:00,2.13896,2.13929,2.13896,2.13923,3121256.0
2007-07-12 09:46:00,2.13917,2.13917,2.13865,2.13872,3857903.0
2007-07-12 09:47:00,2.13863,2.13863,2.13839,2.13856,16726647.0
2007-07-12 09:48:00,2.13853,2.13865,2.13839,2.13865,11556985.0
2007-07-12 09:49:00,2.13856,2.13856,2.13806,2.13849,7571869.0
2007-07-12 09:50:00,2.13836,2.13836,2.13816,2.13816,4069818.0
2007-07-12 09:51:00,2.13802,2.13829,2.13801,2.13828,12889108.0
2007-07-12 09:52:00,2.13823,2.13823,2.13752,2.13752,3403698.0
2007-07-12 09:53:00,2.13728,2.13728,2.13696,2.13696,4857805.0
2007-07-12 09:54:00,2.13688,2.13712,2.13675,2.13709,588752.0
2007-07-12 09:55:00,2.13718,2.1373,2.13718,2.13725,16734839.0
2007-07-12 09:56:00,2.13736,2.13759,2.13735,2.13759,7061624.0
2007-07-12 09:57:00,2.13772,2.13802,2.13749,2.13802,1208790.0
2007-07-12 09:58:00,2.1381,2.13826,2.13804,2.13826,7308334.0
2007-07-12 09:59:00,2.13832,2.13832,2.13814,2.13817,4278386.0
2007-07-12 10:00:00,2.13793,2.13802,2.13788,2.138,2171600.0
2007-07-12 10:01:00,2.13792,2.13792,2.13724,2.13724,4546503.0
2007-07-12 10:02:00,2.13713,2.13718,2.13686,2.13718,3823560.0
2007-07-12 10:03:00,2.13732,2.13745,2.13731,2.13731,4260198.0
2007-07-12 10:04:00,2.13722,2.13724,2.13699,2.13707,2312596.0
2007-07-12 10:05:00,2.13703,2.13706,2.13696,2.13703,8644122.0
2007-07-12 10:06:00,2.137,2.137,2.13676,2.13685,11978622.0
2007-07-12 10:07:00,2.13666,2.13666,2.13634,2.13642,1880286.0
2007-07-12 10:08:00,2.13643,2.13659,2.13643,2.13644,37385092.0
2007-07-12 10:09:00,2.13633,2.13633,2.13586,2.13616,2330734.0
2007-07-12 10:10:00,2.13624,2.13625,2.13597,2.13604,11827901.0
2007-07-12 10:11:00,2.13611,2.13647,2.13611,2.13647,25045448.0
2007-07-12 10:12:00,2.13651,2.13669,2.13651,2.13665,9969085.0
2007-07-12 10:13:00,2.13665,2.13665,2.13654,2.13664,5606809.0
2007-07-12 10:14:00,2.13657,2.13668,2.13657,2.13668,9052980.0
2007-07-12 10:15:00,2.13663,2.13713,2.13663,2.13713,7428673.0
2007-07-12 10:16:00,2.13721,2.1374,2.13721,2.13732,13581955.0
2007-07-12 10:17:00,2.13724,2.13734,2.13723,2.13734,7545178.0
2007-07-12 10:18:00,2.13745,2.13789,2.13745,2.13779,15286741.0
2007-07-12 10:19:00,2.13776,2.1379,2.13774,2.1379,5385779.0
2007-07-12 10:20:00,2.13802,2.13816,2.13802,2.13811,12816392.0
2007-07-12 10:21:00,2.13809,2.13809,2.13763,2.13763,818734.0
2007-07-12 10:22:00,2.1375,2.1375,2.13708,2.13708,3806527.0
2007-07-12 10:23:00,2.13695,2.13713,2.13687,2.13713,3125544.0
2007-07-12 10:24:00,2.13714,2.13718,2.13696,2.13696,8788119.0
2007-07-12 10:25:00,2.13688,2.13759,2.13688,2.13759,1496029.0
2007-07-12 10:26:00,2.1375,2.1375,2.13729,2.13729,3175439.0
2007-07-12 10:27:00,2.13725,2.13725,2.13695,2.13695,14440809.0
2007-07-12 10:28:00,2.13685,2.13685,2.13653,2.13654,4923360.0
2007-07-12 10:29:00,2.13651,2.1368,2.1365,2.1368,8141311.0
2007-07-12 10:30:00,2.13685,2.13697,2.13678,2.13697,1113878.0
2007-07-12 10:31:00,2.13706,2.1374,2.13706,2.1374,9978467.0
2007-07-12 10:32:00,2.13737,2.13741,2.13701,2.13701,6318034.0
2007-07-12 10:33:00,2.13702,2.13717,2.13702,2.13707,2903916.0
2007-07-12 10:34:00,2.13713,2.13732,2.13712,2.13732,1367105.0
2007-07-12 10:35:00,2.13724,2.13725,2.13687,2.13687,3475751.0
2007-07-12 10:36:00,2.13693,2.13697,2.13688,2.13696,13074923.0
2007-07-12 10:37:00,2.13695,2.13695,2.13657,2.13657,3506385.0
2007-07-12 10:38:00,2.13657,2.13666,2.13648,2.13666,2751168.0
2007-07-12 10:39:00,2.13675,2.13716,2.13675,2.13716,6917362.0
2007-07-12 10:40:00,2.13728,2.13748,2.13725,2.13747,9530783.0
2007-07-12 10:41:00,2.13747,2.13747,2.13735,2.13739,3084726.0
2007-07-12 10:42:00,2.13751,2.13752,2.1374,2.1374,6704469.0
2007-07-12 10:43:00,2.13742,2.13743,2.13732,2.1374,5249529.0
2007-07-12 10:44:00,2.13745,2.13759,2.13745,2.13746,21109434.0
2007-07-12 10:45:00,2.13738,2.13738,2.13698,2.13714,11357254.0
2007-07-12 10:46:00,2.13715,2.13716,2.13705,2.13711,9938354.0
2007-07-12 10:47:00,2.13689,2.13689,2.13667,2.13689,2011860.0
2007-07-12 10:48:00,2.13712,2.13721,2.13707,2.13719,11566466.0
2007-07-12 10:49:00,2.13721,2.13726,2.13701,2.13701,3859246.0
2007-07-12 10:50:00,2.13705,2.13708,2.13684,2.13692,4478470.0
2007-07-12 10:51:00,2.13708,2.13756,2.13692,2.13756,4327135.0
2007-07-12 10:52:00,2.13765,2.13778,2.13765,2.13767,3511140.0
2007-07-12 10:53:00,2.13756,2.13756,2.13731,2.13737,1383511.0
2007-07-12 10:54:00,2.13737,2.13755,2.13737,2.13753,8330968.0
2007-07-12 10:55:00,2.13768,2.13792,2.13763,2.13792,7624538.0
2007-07-12 10:56:00,2.13792,2.13803,2.13774,2.13774,12173511.0
2007-07-12 10:57:00,2.13766,2.13798,2.13766,2.13798,7742008.0
2007-07-12 10:58:00,2.13795,2.13795,2.13647,2.13782,3365396.0
2007-07-12 10:59:00,2.13795,2.13795,2.13785,2.13792,2575710.0
2007-07-12 11:00:00,2.13802,2.13823,2.138,2.13823,2703594.0
2007-07-12 11:01:00,2.13811,2.13811,2.13781,2.13781,4196759.0
2007-07-12 11:02:00,2.13797,2.13815,2.13794,2.13815,1935681.0
2007-07-12 11:03:00,2.13796,2.13796,2.13777,2.13781,3227953.0
2007-07-12 11:04:00,2.13792,2.13798,2.13783,2.13791,24203386.0
2007-07-12 11:05:00,2.13794,2.13819,2.13791,2.13791,3533502.0
2007-07-12 11:06:00,2.13782,2.1379,2.13769,2.13769,5073437.0
2007-07-12 11:07:00,2.13777,2.13778,2.13754,2.13754,18373123.0
2007-07-12 11:08:00,2.13791,2.13815,2.13791,2.13815,9222833.0
2007-07-12 11:09:00,2.13813,2.13836,2.13813,2.13836,12068653.0
2007-07-12 11:10:00,2.13837,2.13846,2.13834,2.13842,11580970.0
2007-07-12 11:11:00,2.13843,2.13859,2.13841,2.13857,1640477.0
2007-07-12 11:12:00,2.13869,2.13882,2.13869,2.13871,2694505.0
2007-07-12 11:13:00,2.1385,2.13859,2.13839,2.13858,17192603.0
2007-07-12 11:14:00,2.13853,2.13863,2.13851,2.13851,3511877.0
2007-07-12 11:15:00,2.13848,2.13848,2.13797,2.138,5256138.0
2007-07-12 11:16:00,2.13798,2.138,2.13779,2.13794,1215990.0
2007-07-12 11:17:00,2.13795,2.13819,2.13795,2.13801,3439322.0
2007-07-12 11:18:00,2.138,2.13817,2.13797,2.13814,1871907.0
2007-07-12 11:19:00,2.13815,2.13815,2.13804,2.13805,2901686.0
2007-07-12 11:20:00,2.13788,2.1383,2.13788,2.1383,2313590.0
2007-07-12 11:21:00,2.13834,2.1384,2.13826,2.13826,11798308.0
2007-07-12 11:22:00,2.13791,2.13837,2.13791,2.13805,13927868.0
2007-07-12 11:23:00,2.13803,2.13817,2.13803,2.13816,1559726.0
2007-07-12 11:24:00,2.13828,2.13829,2.13815,2.13828,4645635.0
2007-07-12 11:25:00,2.13831,2.13852,2.13798,2.13798,2327528.0
2007-07-12 11:26:00,2.13823,2.13823,2.13789,2.13816,9701762.0
2007-07-12 11:27:00,2.13811,2.13828,2.13808,2.13824,2449199.0
2007-07-12 11:28:00,2.13834,2.13865,2.13832,2.13865,48304109.0
2007-07-12 11:29:00,2.13871,2.13903,2.13871,2.13903,4450374.0
2007-07-12 11:30:00,2.13905,2.13912,2.13905,2.13909,8009577.0
2007-07-12 11:31:00,2.13904,2.13904,2.13862,2.13868,21522244.0
2007-07-12 11:32:00,2.13873,2.13885,2.13872,2.13885,7454201.0
2007-07-12 11:33:00,2.13882,2.13882,2.13854,2.13875,9152065.0
2007-07-12 11:34:00,2.1387,2.1387,2.13845,2.13845,16339864.0
2007-07-12 11:35:00,2.13838,2.13838,2.13802,2.13802,565044.0
2007-07-12 11:36:00,2.13797,2.13803,2.13753,2.13794,4376479.0
2007-07-12 11:37:00,2.13792,2.13817,2.13792,2.13809,6690563.0
2007-07-12 11:38:00,2.13813,2.1384,2.13813,2.1384,2843973.0
2007-07-12 11:39:00,2.13864,2.13877,2.13864,2.13865,12891244.0
2007-07-12 11:40:00,2.13839,2.13841,2.13813,2.13813,4126793.0
2007-07-12 11:41:00,2.13809,2.13833,2.13804,2.13833,10168607.0
2007-07-12 11:42:00,2.13837,2.13854,2.13837,2.13846,9336233.0
2007-07-12 11:43:00,2.13864,2.13867,2.13856,2.13867,9231470.0
2007-07-12 11:44:00,2.13873,2.13873,2.1383,2.1383,9437151.0
2007-07-12 11:45:00,2.13824,2.13833,2.13817,2.13833,984036.0
2007-07-12 11:46:00,2.13827,2.13838,2.13827,2.13838,8240994.0
2007-07-12 11:47:00,2.1384,2.1384,2.13827,2.13827,9091500.0
2007-07-12 11:48:00,2.1381,2.13818,2.13803,2.13803,1618436.0
2007-07-12 11:49:00,2.13806,2.13862,2.13792,2.13862,11239809.0
2007-07-12 11:50:00,2.13876,2.13901,2.13876,2.13886,16191563.0
2007-07-12 11:51:00,2.13918,2.13924,2.13888,2.13888,3526698.0
2007-07-12 11:52:00,2.13883,2.13883,2.1386,2.13877,4833133.0
2007-07-12 11:53:00,2.13866,2.13903,2.13866,2.13903,2652860.0
2007-07-12 11:54:00,2.13906,2.13913,2.13899,2.13903,4127851.0
2007-07-12 11:55:00,2.13889,2.13909,2.13865,2.13865,6047179.0
2007-07-12 11:56:00,2.13853,2.13861,2.1383,2.13857,9563214.0
2007-07-12 11:57:00,2.13877,2.13896,2.13875,2.13875,8464171.0
2007-07-12 11:58:00,2.13855,2.13875,2.13836,2.13836,6681945.0
2007-07-12 11:59:00,2.1388,2.13895,2.13876,2.13876,1632933.0
2007-07-12 12:00:00,2.13873,2.13882,2.13846,2.13846,3341632.0
2007-07-12 12:01:00,2.13838,2.13838,2.13798,2.13798,11772706.0
2007-07-12 12:02:00,2.138,2.13812,2.13799,2.13802,2833657.0
2007-07-12 12:03:00,2.13804,2.13816,2.13804,2.13816,23192421.0
2007-07-12 12:04:00,2.13824,2.13878,2.13824,2.13851,1377377.0
2007-07-12 12:05:00,2.13855,2.13861,2.13799,2.13861,5882659.0
2007-07-12 12:06:00,2.13864,2.13864,2.13838,2.13838,14792703.0
2007-07-12 12:07:00,2.13849,2.13849,2.13836,2.13844,7981502.0
2007-07-12 12:08:00,2.13842,2.13842,2.13801,2.1384,1623029.0
2007-07-12 12:09:00,2.13836,2.13836,2.13809,2.13821,9766653.0
2007-07-12 12:10:00,2.1382,2.13833,2.13814,2.13814,2169163.0
2007-07-12 12:11:00,2.13807,2.13829,2.13785,2.13808,10897952.0
2007-07-12 12:12:00,2.13789,2.13789,2.13745,2.13745,3315264.0
2007-07-12 12:13:00,2.13743,2.13743,2.13731,2.13736,2721640.0
2007-07-12 12:14:00,2.13736,2.13736,2.13718,2.13718,11104083.0
2007-07-12 12:15:00,2.13714,2.13715,2.13711,2.13711,2133259.0
2007-07-12 12:16:00,2.13712,2.13728,2.13712,2.13728,4602942.0
2007-07-12 12:17:00,2.13724,2.13724,2.13667,2.13667,4250057.0
2007-07-12 12:18:00,2.13653,2.13683,2.13648,2.13683,7457414.0
2007-07-12 12:19:00,2.13679,2.13693,2.13672,2.13672,1006734.0
2007-07-12 12:20:00,2.13673,2.13684,2.13656,2.13684,12490489.0
2007-07-12 12:21:00,2.13681,2.13681,2.13665,2.13677,687319.0
2007-07-12 12:22:00,2.13676,2.13683,2.13669,2.1367,8391755.0
2007-07-12 12:23:00,2.13675,2.1369,2.13674,2.13681,29314069.0
2007-07-12 12:24:00,2.13692,2.13723,2.13692,2.13708,11619934.0
2007-07-12 12:25:00,2.13705,2.13705,2.13637,2.13637,7886867.0
2007-07-12 12:26:00,2.13649,2.13649,2.13614,2.13626,7138535.0
2007-07-12 12:27:00,2.13625,2.13661,2.13625,2.13644,15265655.0
2007-07-12 12:28:00,2.13642,2.13642,2.13596,2.13596,3879320.0
2007-07-12 12:29:00,2.13597,2.13638,2.13597,2.13638,4067354.0
2007-07-12 12:30:00,2.13634,2.13653,2.13634,2.13646,3638176.0
2007-07-12 12:31:00,2.13648,2.13648,2.13635,2.13643,470604.0
2007-07-12 12:32:00,2.13645,2.13645,2.13624,2.13629,7320202.0
2007-07-12 12:33:00,2.13617,2.13643,2.13617,2.13643,20795557.0
2007-07-12 12:34:00,2.13654,2.13673,2.13651,2.13673,2408974.0
2007-07-12 12:35:00,2.13682,2.13686,2.13671,2.13673,9180776.0
2007-07-12 12:36:00,2.13669,2.13669,2.13655,2.13657,2311061.0
2007-07-12 12:37:00,2.13657,2.13675,2.13657,2.13675,4158555.0
2007-07-12 12:38:00,2.13686,2.13718,2.13658,2.13686,6823549.0
2007-07-12 12:39:00,2.1367,2.13718,2.1367,2.13718,17837194.0
2007-07-12 12:40:00,2.13723,2.13723,2.13708,2.13708,16493863.0
2007-07-12 12:41:00,2.13699,2.13699,2.13663,2.13682,1482884.0
2007-07-12 12:42:00,2.13688,2.13691,2.13672,2.13677,7600159.0
2007-07-12 12:43:00,2.1368,2.13717,2.13678,2.13717,3088148.0
2007-07-12 12:44:00,2.1372,2.13738,2.1372,2.13736,19952539.0
2007-07-12 12:45:00,2.13728,2.13739,2.13725,2.13734,3027352.0
2007-07-12 12:46:00,2.13739,2.13778,2.13739,2.13778,6925249.0
2007-07-12 12:47:00,2.1377,2.13853,2.1377,2.13853,1980949.0
2007-07-12 12:48:00,2.13857,2.13862,2.13836,2.13853,9412682.0
2007-07-12 12:49:00,2.13858,2.13868,2.13849,2.13849,3621402.0
2007-07-12 12:50:00,2.13834,2.13836,2.13828,2.13832,3854405.0
2007-07-12 12:51:00,2.13828,2.13828,2.13792,2.13792,4243382.0
2007-07-12 12:52:00,2.13813,2.13836,2.13813,2.1383,22458134.0
2007-07-12 12:53:00,2.13825,2.13825,2.13806,2.13822,2329347.0
2007-07-12 12:54:00,2.13817,2.13817,2.13782,2.13802,8451620.0
2007-07-12 12:55:00,2.13819,2.13838,2.13819,2.13823,3546067.0
2007-07-12 12:56:00,2.1384,2.13863,2.13803,2.13859,16687679.0
2007-07-12 12:57:00,2.13858,2.13858,2.13809,2.13809,4611572.0
2007-07-12 12:58:00,2.13794,2.13799,2.13778,2.13792,24233642.0
2007-07-12 12:59:00,2.13775,2.1379,2.13745,2.13745,19446154.0
2007-07-12 13:00:00,2.13733,2.13734,2.13713,2.13732,3447966.0
2007-07-12 13:01:00,2.13747,2.1377,2.13747,2.13759,2224942.0
2007-07-12 13:02:00,2.13772,2.13821,2.13772,2.13818,637661.0
2007-07-12 13:03:00,2.13826,2.1384,2.13826,2.1384,12282365.0
2007-07-12 13:04:00,2.13846,2.13862,2.13846,2.13847,2918291.0
2007-07-12 13:05:00,2.13838,2.13838,2.13786,2.13786,28446509.0
2007-07-12 13:06:00,2.13785,2.13788,2.1377,2.1377,9354988.0
2007-07-12 13:07:00,2.13754,2.13771,2.13754,2.13771,777467.0
2007-07-12 13:08:00,2.13777,2.13795,2.13772,2.13772,4925741.0
2007-07-12 13:09:00,2.13763,2.13823,2.13759,2.13823,7660910.0
2007-07-12 13:10:00,2.13832,2.13832,2.13794,2.13794,523766.0
2007-07-12 13:11:00,2.13793,2.13803,2.13781,2.13781,16676066.0
2007-07-12 13:12:00,2.13801,2.13815,2.13801,2.13804,8322421.0
2007-07-12 13:13:00,2.13803,2.13803,2.13779,2.13779,565064.0
2007-07-12 13:14:00,2.13804,2.13822,2.13779,2.13822,7505880.0
2007-07-12 13:15:00,2.13842,2.13864,2.1384,2.13853,9553266.0
2007-07-12 13:16:00,2.13843,2.13848,2.13819,2.13848,4191929.0
2007-07-12 13:17:00,2.13838,2.13838,2.13794,2.138,9066808.0
2007-07-12 13:18:00,2.13799,2.13823,2.13799,2.13811,22831433.0
2007-07-12 13:19:00,2.13813,2.13813,2.13793,2.13793,2363524.0
2007-07-12 13:20:00,2.13781,2.1379,2.13767,2.1379,7313566.0
2007-07-12 13:21:00,2.13789,2.13789,2.13767,2.13767,36863833.0
2007-07-12 13:22:00,2.13777,2.13785,2.13766,2.13775,5198365.0
2007-07-12 13:23:00,2.13788,2.13813,2.13788,2.13791,1648824.0
2007-07-12 13:24:00,2.13782,2.13782,2.1376,2.13767,8832247.0
2007-07-12 13:25:00,2.13765,2.13778,2.13765,2.13767,3513436.0
2007-07-12 13:26:00,2.13763,2.13764,2.1375,2.13755,4002909.0
2007-07-12 13:27:00,2.13737,2.13737,2.13696,2.13713,1178022.0
2007-07-12 13:28:00,2.13701,2.13701,2.13651,2.13651,2551840.0
2007-07-12 13:29:00,2.13648,2.13678,2.13648,2.13678,7094976.0
2007-07-12 13:30:00,2.13689,2.13698,2.1368,2.13684,2609234.0
2007-07-12 13:31:00,2.13676,2.13687,2.13671,2.13681,2300459.0
2007-07-12 13:32:00,2.13691,2.13719,2.13691,2.13719,11084683.0
2007-07-12 13:33:00,2.13727,2.13736,2.13721,2.13732,2966684.0
2007-07-12 13:34:00,2.13731,2.13731,2.13697,2.13697,1296373.0
2007-07-12 13:35:00,2.13679,2.13679,2.13644,2.13648,16222907.0
2007-07-12 13:36:00,2.13659,2.13689,2.13659,2.13689,14403338.0
2007-07-12 13:37:00,2.13691,2.137,2.13684,2.13689,2885200.0
2007-07-12 13:38:00,2.1367,2.13683,2.13652,2.13652,3540366.0
2007-07-12 13:39:00,2.1365,2.1365,2.13622,2.13624,8499840.0
2007-07-12 13:40:00,2.13624,2.13644,2.13624,2.13634,21028092.0
2007-07-12 13:41:00,2.13652,2.13683,2.13649,2.13683,3320913.0
2007-07-12 13:42:00,2.13675,2.13675,2.13651,2.13673,11802841.0
2007-07-12 13:43:00,2.13677,2.13705,2.13677,2.13705,7252322.0
2007-07-12 13:44:00,2.13692,2.1371,2.13692,2.13706,4572535.0
2007-07-12 13:45:00,2.13694,2.13694,2.13657,2.1368,3860711.0
2007-07-12 13:46:00,2.13679,2.13679,2.13652,2.13652,27100881.0
2007-07-12 13:47:00,2.13646,2.13646,2.13599,2.13599,16499271.0
2007-07-12 13:48:00,2.13581,2.13581,2.13546,2.13569,4807013.0
2007-07-12 13:49:00,2.13575,2.13588,2.13575,2.13577,18551863.0
2007-07-12 13:50:00,2.13588,2.13613,2.13588,2.13613,1838456.0
2007-07-12 13:51:00,2.13607,2.13653,2.13473,2.13653,3224932.0
2007-07-12 13:52:00,2.13642,2.1365,2.13631,2.1365,8340414.0
2007-07-12 13:53:00,2.13648,2.13695,2.13648,2.13695,2284380.0
2007-07-12 13:54:00,2.13694,2.13716,2.13694,2.13713,40423113.0
2007-07-12 13:55:00,2.13721,2.13721,2.137,2.13701,4706244.0
2007-07-12 13:56:00,2.13696,2.13707,2.13676,2.13676,6786646.0
2007-07-12 13:57:00,2.13666,2.13666,2.13629,2.13629,10533521.0
2007-07-12 13:58:00,2.13638,2.13647,2.13616,2.13616,9682852.0
2007-07-12 13:59:00,2.13627,2.13688,2.13627,2.13688,238215.0
2007-07-12 14:00:00,2.13688,2.13688,2.13669,2.13669,2984693.0
2007-07-12 14:01:00,2.13659,2.13659,2.13636,2.1364,5287775.0
2007-07-12 14:02:00,2.1366,2.13683,2.1366,2.13683,6740128.0
2007-07-12 14:03:00,2.13668,2.13677,2.13648,2.13648,2152903.0
2007-07-12 14:04:00,2.13631,2.13631,2.136,2.136,2475813.0
2007-07-12 14:05:00,2.13599,2.13611,2.13599,2.13611,3471467.0
2007-07-12 14:06:00,2.13612,2.13612,2.13586,2.13586,14638576.0
2007-07-12 14:07:00,2.13578,2.13597,2.13569,2.13569,14722752.0
2007-07-12 14:08:00,2.13552,2.13552,2.13528,2.13533,3345884.0
2007-07-12 14:09:00,2.13534,2.13534,2.13502,2.13502,4407698.0
2007-07-12 14:10:00,2.13502,2.13517,2.135,2.13515,8835984.0
2007-07-12 14:11:00,2.13524,2.13524,2.13484,2.13484,5358318.0
2007-07-12 14:12:00,2.13479,2.1348,2.13464,2.1348,1235264.0
2007-07-12 14:13:00,2.1348,2.13482,2.13478,2.13478,4101998.0
2007-07-12 14:14:00,2.13482,2.13488,2.13472,2.13472,7945699.0
2007-07-12 14:15:00,2.13479,2.13487,2.13468,2.13468,6437821.0
2007-07-12 14:16:00,2.13483,2.13483,2.13468,2.13468,6301960.0
2007-07-12 14:17:00,2.13477,2.13477,2.1345,2.13454,9221230.0
2007-07-12 14:18:00,2.1346,2.13476,2.13458,2.13468,795755.0
2007-07-12 14:19:00,2.13465,2.13465,2.13445,2.13445,1739418.0
2007-07-12 14:20:00,2.13476,2.1351,2.13476,2.1351,4233587.0
2007-07-12 14:21:00,2.13514,2.13536,2.13514,2.13536,11801075.0
2007-07-12 14:22:00,2.13534,2.13567,2.13534,2.13567,27549815.0
2007-07-12 14:23:00,2.13566,2.13595,2.13566,2.13595,3134252.0
2007-07-12 14:24:00,2.1358,2.1358,2.13547,2.13551,5895679.0
2007-07-12 14:25:00,2.13553,2.13553,2.13512,2.13514,3232239.0
2007-07-12 14:26:00,2.13516,2.13516,2.13498,2.13512,10498915.0
2007-07-12 14:27:00,2.13534,2.13578,2.13534,2.13578,3384940.0
2007-07-12 14:28:00,2.13568,2.13583,2.13567,2.13581,1867604.0
2007-07-12 14:29:00,2.13587,2.13598,2.1358,2.13585,1781874.0
2007-07-12 14:30:00,2.13579,2.13579,2.13553,2.13553,12726778.0
2007-07-12 14:31:00,2.13557,2.13557,2.13532,2.13532,884977.0
2007-07-12 14:32:00,2.13532,2.13532,2.13501,2.13501,6559400.0
2007-07-12 14:33:00,2.1351,2.1351,2.13495,2.13498,7060299.0
2007-07-12 14:34:00,2.13489,2.13489,2.13465,2.13465,2805784.0
2007-07-12 14:35:00,2.13453,2.13457,2.13423,2.13423,28475383.0
2007-07-12 14:36:00,2.13432,2.13432,2.13388,2.13414,7586854.0
2007-07-12 14:37:00,2.13414,2.13414,2.13385,2.13393,986639.0
2007-07-12 14:38:00,2.13388,2.13388,2.13365,2.13369,5763167.0
2007-07-12 14:39:00,2.1337,2.1337,2.13338,2.13338,645706.0
2007-07-12 14:40:00,2.13351,2.13351,2.13329,2.13331,3535436.0
2007-07-12 14:41:00,2.13338,2.1334,2.13323,2.13323,2090967.0
2007-07-12 14:42:00,2.13329,2.13334,2.13324,2.13324,10604536.0
2007-07-12 14:43:00,2.13318,2.13318,2.13273,2.13278,1836887.0
2007-07-12 14:44:00,2.13273,2.13285,2.13234,2.13279,14812179.0
2007-07-12 14:45:00,2.13287,2.13306,2.13287,2.13297,7483239.0
2007-07-12 14:46:00,2.13308,2.13308,2.13264,2.13264,1714096.0
2007-07-12 14:47:00,2.13258,2.13265,2.13227,2.13227,5481341.0
2007-07-12 14:48:00,2.13178,2.13234,2.13178,2.13234,8542122.0
2007-07-12 14:49:00,2.1324,2.13273,2.1324,2.13272,2020154.0
2007-07-12 14:50:00,2.13289,2.13303,2.13274,2.13293,38587386.0
2007-07-12 14:51:00,2.13276,2.13276,2.13172,2.13172,1535269.0
2007-07-12 14:52:00,2.1314,2.13146,2.1313,2.13146,1583445.0
2007-07-12 14:53:00,2.13159,2.13179,2.13145,2.13179,3181986.0
2007-07-12 14:54:00,2.13184,2.13219,2.13178,2.13219,1891354.0
2007-07-12 14:55:00,2.13208,2.13219,2.13203,2.13203,2457015.0
2007-07-12 14:56:00,2.13202,2.13215,2.13055,2.13215,9022152.0
2007-07-12 14:57:00,2.13216,2.13216,2.1317,2.1317,15565342.0
2007-07-12 14:58:00,2.13154,2.13154,2.13127,2.13127,12312575.0
2007-07-12 14:59:00,2.13123,2.1314,2.13121,2.13124,5375395.0
2007-07-12 15:00:00,2.13111,2.13111,2.13094,2.13098,1450019.0
2007-07-12 15:01:00,2.1309,2.1309,2.13057,2.13057,791353.0
2007-07-12 15:02:00,2.13047,2.13047,2.13003,2.13003,17245514.0
2007-07-12 15:03:00,2.13,2.1301,2.12993,2.12998,2319886.0
2007-07-12 15:04:00,2.12996,2.13024,2.12993,2.13024,11751059.0
2007-07-12 15:05:00,2.13028,2.13041,2.13025,2.1303,7582117.0
2007-07-12 15:06:00,2.13018,2.13018,2.12996,2.12997,9808311.0
2007-07-12 15:07:00,2.12999,2.13004,2.1298,2.1298,4934797.0
2007-07-12 15:08:00,2.12959,2.12963,2.12948,2.12948,21375383.0
2007-07-12 15:09:00,2.12948,2.12996,2.12948,2.12996,5074925.0
2007-07-12 15:10:00,2.13009,2.13009,2.12987,2.12991,2866908.0
2007-07-12 15:11:00,2.12984,2.12999,2.12973,2.12973,2413016.0
2007-07-12 15:12:00,2.12955,2.12961,2.12941,2.12951,2542936.0
2007-07-12 15:13:00,2.12941,2.12941,2.1292,2.1292,15553406.0
2007-07-12 15:14:00,2.12926,2.12931,2.1292,2.12923,4522468.0
2007-07-12 15:15:00,2.12923,2.12941,2.12916,2.12941,3597285.0
2007-07-12 15:16:00,2.12949,2.12983,2.12949,2.12983,10552055.0
2007-07-12 15:17:00,2.12981,2.12985,2.1296,2.1296,8119446.0
2007-07-12 15:18:00,2.12963,2.12966,2.1292,2.1292,6894542.0
2007-07-12 15:19:00,2.12929,2.12929,2.12883,2.12883,21633747.0
2007-07-12 15:20:00,2.12911,2.12935,2.12909,2.12909,7139067.0
2007-07-12 15:21:00,2.12912,2.12914,2.12867,2.12867,15392366.0
2007-07-12 15:22:00,2.12863,2.12863,2.1283,2.1283,11658560.0
2007-07-12 15:23:00,2.12839,2.12839,2.12821,2.12821,35497129.0
2007-07-12 15:24:00,2.12815,2.12815,2.12786,2.12786,2479597.0
2007-07-12 15:25:00,2.12783,2.12789,2.12767,2.12789,3900845.0
2007-07-12 15:26:00,2.12807,2.12827,2.12807,2.12818,17167186.0
2007-07-12 15:27:00,2.12826,2.12836,2.12826,2.12836,3774227.0
2007-07-12 15:28:00,2.12856,2.12899,2.12856,2.12899,2614701.0
2007-07-12 15:29:00,2.12898,2.12909,2.12898,2.12907,10340904.0
2007-07-12 15:30:00,2.12905,2.12906,2.12876,2.12876,13825940.0
2007-07-12 15:31:00,2.1286,2.1286,2.12825,2.12825,4559633.0
2007-07-12 15:32:00,2.1281,2.1281,2.12793,2.12796,4145052.0
2007-07-12 15:33:00,2.12797,2.12837,2.12796,2.12837,3938863.0
2007-07-12 15:34:00,2.12858,2.12893,2.12853,2.12883,7787428.0
2007-07-12 15:35:00,2.1287,2.1287,2.12858,2.12858,8908681.0
2007-07-12 15:36:00,2.12848,2.12849,2.12815,2.12849,8965074.0
2007-07-12 15:37:00,2.12855,2.12855,2.12808,2.12808,1698750.0
2007-07-12 15:38:00,2.12806,2.12806,2.12781,2.12794,2798073.0
2007-07-12 15:39:00,2.12807,2.12818,2.12807,2.12815,2110446.0
2007-07-12 15:40:00,2.12809,2.12821,2.12794,2.12794,2116870.0
2007-07-12 15:41:00,2.12797,2.12797,2.12759,2.12759,3059863.0
2007-07-12 15:42:00,2.12757,2.12757,2.12744,2.12745,8190519.0
2007-07-12 15:43:00,2.12741,2.12743,2.12682,2.12682,3334925.0
2007-07-12 15:44:00,2.12706,2.12741,2.12697,2.12729,22663549.0
2007-07-12 15:45:00,2.12737,2.12737,2.12672,2.12679,9014604.0
2007-07-12 15:46:00,2.12662,2.12668,2.1265,2.12668,25976377.0
2007-07-12 15:47:00,2.12649,2.12675,2.12605,2.12675,2847033.0
2007-07-12 15:48:00,2.12668,2.127,2.12668,2.12698,4175331.0
2007-07-12 15:49:00,2.12701,2.12701,2.12682,2.12682,14664168.0
2007-07-12 15:50:00,2.12688,2.12702,2.12664,2.12664,1544278.0
2007-07-12 15:51:00,2.1266,2.12681,2.12656,2.1266,18251455.0
2007-07-12 15:52:00,2.12656,2.12656,2.12607,2.12607,3740041.0
2007-07-12 15:53:00,2.12597,2.12597,2.1256,2.12564,15104315.0
2007-07-12 15:54:00,2.12556,2.12561,2.12515,2.12554,4064242.0
2007-07-12 15:55:00,2.12563,2.12563,2.12523,2.12557,5706804.0
2007-07-12 15:56:00,2.1257,2.12572,2.12536,2.12557,9787459.0
2007-07-12 15:57:00,2.12548,2.12548,2.12513,2.12513,15650244.0
2007-07-12 15:58:00,2.12496,2.12514,2.12491,2.12514,14881990.0
2007-07-12 15:59:00,2.12524,2.12543,2.12522,2.12543,1417080.0
2007-07-12 16:00:00,2.1255,2.12583,2.1255,2.12566,4104232.0
2007-07-12 16:01:00,2.12553,2.12553,2.12453,2.12453,456615.0
2007-07-12 16:02:00,2.12448,2.12455,2.12441,2.12441,3789306.0
2007-07-12 16:03:00,2.12456,2.1247,2.12456,2.12465,7897957.0
2007-07-12 16:04:00,2.12462,2.12462,2.12441,2.12444,11119954.0
2007-07-12 16:05:00,2.12456,2.12456,2.12232,2.12386,9119929.0
2007-07-12 16:06:00,2.12384,2.12418,2.12384,2.12412,11329035.0
2007-07-12 16:07:00,2.12397,2.12479,2.12397,2.12479,1848525.0
2007-07-12 16:08:00,2.12472,2.1251,2.12472,2.12473,9613207.0
2007-07-12 16:09:00,2.12455,2.12455,2.12403,2.12403,4760205.0
2007-07-12 16:10:00,2.12395,2.12395,2.12367,2.12378,3080150.0
2007-07-12 16:11:00,2.1238,2.1238,2.12358,2.12358,941831.0
2007-07-12 16:12:00,2.12353,2.12421,2.12345,2.12421,16983829.0
2007-07-12 16:13:00,2.12432,2.12443,2.12425,2.12438,2712965.0
2007-07-12 16:14:00,2.12435,2.12435,2.12399,2.12399,836756.0
2007-07-12 16:15:00,2.12382,2.12389,2.12342,2.12389,8466864.0
2007-07-12 16:16:00,2.12399,2.12441,2.12399,2.12441,3512181.0
2007-07-12 16:17:00,2.12434,2.12439,2.12419,2.12419,4503713.0
2007-07-12 16:18:00,2.12408,2.12408,2.1239,2.1239,6796626.0
2007-07-12 16:19:00,2.12392,2.12392,2.12346,2.12346,8479157.0
2007-07-12 16:20:00,2.12347,2.12368,2.12347,2.12368,3532961.0
2007-07-12 16:21:00,2.12376,2.12376,2.12339,2.12339,6337499.0
2007-07-12 16:22:00,2.12335,2.12351,2.12335,2.12351,5863819.0
2007-07-12 16:23:00,2.12355,2.12374,2.12355,2.12374,8955139.0
2007-07-12 16:24:00,2.12368,2.12381,2.12307,2.12307,1611982.0
2007-07-12 16:25:00,2.12356,2.12356,2.12338,2.12351,1770446.0
2007-07-12 16:26:00,2.12366,2.12406,2.12366,2.12406,12194746.0
2007-07-12 16:27:00,2.12395,2.12407,2.12389,2.12399,7083167.0
2007-07-12 16:28:00,2.12402,2.12421,2.12392,2.12421,15863026.0
2007-07-12 16:29:00,2.12421,2.12455,2.12421,2.12455,20320445.0
2007-07-12 16:30:00,2.1245,2.1245,2.12424,2.12426,1469406.0
2007-07-12 16:31:00,2.1242,2.1242,2.12405,2.12405,1457164.0
2007-07-12 16:32:00,2.12392,2.12401,2.1238,2.12381,6271419.0
2007-07-12 16:33:00,2.12381,2.12381,2.1234,2.1234,1274889.0
2007-07-12 16:34:00,2.12357,2.12381,2.12357,2.12381,5380518.0
2007-07-12 16:35:00,2.12368,2.1241,2.12343,2.1241,19416235.0
2007-07-12 16:36:00,2.12423,2.12425,2.12404,2.12404,3118911.0
2007-07-12 16:37:00,2.12397,2.12397,2.12362,2.12376,1019043.0
2007-07-12 16:38:00,2.12382,2.12417,2.12378,2.12417,3917488.0
2007-07-12 16:39:00,2.12438,2.12455,2.12438,2.12443,3037004.0
2007-07-12 16:40:00,2.1243,2.1243,2.12404,2.12404,3611917.0
2007-07-12 16:41:00,2.12404,2.12404,2.12353,2.12367,9875416.0
2007-07-12 16:42:00,2.12362,2.12362,2.12317,2.12362,14277277.0
2007-07-12 16:43:00,2.12376,2.12391,2.12373,2.12386,1301898.0
2007-07-12 16:44:00,2.12407,2.1243,2.12405,2.12428,17903278.0
2007-07-12 16:45:00,2.12441,2.12444,2.12433,2.12437,2052804.0
2007-07-12 16:46:00,2.12425,2.12434,2.12402,2.12402,34637479.0
2007-07-12 16:47:00,2.12403,2.12403,2.12369,2.12379,4016426.0
2007-07-12 16:48:00,2.12332,2.12376,2.12332,2.12358,18753826.0
2007-07-12 16:49:00,2.12342,2.12343,2.12323,2.12323,8604056.0
2007-07-12 16:50:00,2.12333,2.12359,2.12333,2.12355,64918976.0
2007-07-12 16:51:00,2.12357,2.12364,2.12347,2.12347,5389014.0
2007-07-12 16:52:00,2.1219,2.12353,2.1219,2.1235,4526234.0
2007-07-12 16:53:00,2.12355,2.12397,2.12355,2.12391,3346485.0
2007-07-12 16:54:00,2.12401,2.12402,2.1238,2.1238,2411208.0
2007-07-12 16:55:00,2.12362,2.12364,2.12343,2.12351,4352328.0
2007-07-12 16:56:00,2.12351,2.1236,2.12337,2.12351,3203081.0
2007-07-12 16:57:00,2.12348,2.12348,2.12276,2.12276,877319.0
2007-07-12 16:58:00,2.12297,2.1232,2.12293,2.1232,14684482.0
2007-07-12 16:59:00,2.12328,2.12329,2.1228,2.12329,19188175.0
2007-07-12 17:00:00,2.12338,2.12356,2.1233,2.12356,20021082.0
2007-07-12 17:01:00,2.12363,2.12385,2.12363,2.12376,13716303.0
2007-07-12 17:02:00,2.12362,2.12362,2.12335,2.12357,680204.0
2007-07-12 17:03:00,2.12374,2.12408,2.12357,2.12408,19839096.0
2007-07-12 17:04:00,2.1243,2.12447,2.12428,2.12447,3241998.0
2007-07-12 17:05:00,2.12465,2.12467,2.12446,2.12446,9007693.0
2007-07-12 17:06:00,2.12441,2.1245,2.12421,2.12421,9615466.0
2007-07-12 17:07:00,2.12406,2.12418,2.12386,2.12386,883071.0
2007-07-12 17:08:00,2.12389,2.12389,2.12366,2.12366,876692.0
2007-07-12 17:09:00,2.12362,2.12362,2.12339,2.12346,14758201.0
2007-07-12 17:10:00,2.12334,2.1234,2.12313,2.12315,2871120.0
2007-07-12 17:11:00,2.1231,2.12324,2.12297,2.12324,4941028.0
2007-07-12 17:12:00,2.12331,2.12337,2.12313,2.12313,29454225.0
2007-07-12 17:13:00,2.12304,2.12308,2.12283,2.12283,1692773.0
2007-07-12 17:14:00,2.12274,2.12284,2.12266,2.12266,21628674.0
2007-07-12 17:15:00,2.12271,2.12271,2.12229,2.12241,4514544.0
2007-07-12 17:16:00,2.12245,2.12255,2.12245,2.1225,2714285.0
2007-07-12 17:17:00,2.12266,2.12286,2.12266,2.12273,1379752.0
2007-07-12 17:18:00,2.1227,2.12288,2.1227,2.12288,4231686.0
2007-07-12 17:19:00,2.1229,2.12311,2.12279,2.12311,2736707.0
2007-07-12 17:20:00,2.12324,2.12351,2.12308,2.12351,5723571.0
2007-07-12 17:21:00,2.12355,2.12374,2.12354,2.12374,2954753.0
2007-07-12 17:22:00,2.12389,2.12434,2.12389,2.12393,3251599.0
2007-07-12 17:23:00,2.1239,2.12441,2.1239,2.12441,11482023.0
2007-07-12 17:24:00,2.12442,2.12449,2.12442,2.12448,2607748.0
2007-07-12 17:25:00,2.12446,2.12446,2.12415,2.12415,7232428.0
2007-07-12 17:26:00,2.1242,2.12432,2.12414,2.12432,4333107.0
2007-07-12 17:27:00,2.12422,2.12435,2.12398,2.12435,12274540.0
2007-07-12 17:28:00,2.1244,2.12455,2.12425,2.12455,8512027.0
2007-07-12 17:29:00,2.12465,2.12482,2.1245,2.12482,10184765.0
2007-07-12 17:30:00,2.12482,2.12482,2.12457,2.12465,3138447.0
2007-07-12 17:31:00,2.12457,2.1247,2.12453,2.1247,7671519.0
2007-07-12 17:32:00,2.12484,2.12503,2.12479,2.1248,1949027.0
2007-07-12 17:33:00,2.12481,2.12481,2.12462,2.12477,4759177.0
2007-07-12 17:34:00,2.12475,2.12475,2.12446,2.1247,783768.0
2007-07-12 17:35:00,2.12475,2.12493,2.12463,2.12463,5129275.0
2007-07-12 17:36:00,2.12456,2.12461,2.12456,2.12458,3587346.0
2007-07-12 17:37:00,2.12453,2.12453,2.12435,2.12435,2864591.0
2007-07-12 17:38:00,2.12436,2.12447,2.12421,2.12421,4087521.0
2007-07-12 17:39:00,2.12423,2.12423,2.12387,2.1239,805647.0
2007-07-12 17:40:00,2.1239,2.1239,2.12364,2.12366,2696562.0
2007-07-12 17:41:00,2.12378,2.12424,2.12378,2.12424,2520543.0
2007-07-12 17:42:00,2.12431,2.12433,2.12409,2.12427,8715526.0
2007-07-12 17:43:00,2.12425,2.12425,2.12384,2.12391,1998887.0
2007-07-12 17:44:00,2.12406,2.12432,2.12406,2.1243,2429654.0
2007-07-12 17:45:00,2.12431,2.12431,2.1241,2.12418,584194.0
2007-07-12 17:46:00,2.12428,2.1245,2.12428,2.1245,6262937.0
2007-07-12 17:47:00,2.12456,2.12462,2.12448,2.1245,4444133.0
2007-07-12 17:48:00,2.12447,2.12447,2.12427,2.12427,5019152.0
2007-07-12 17:49:00,2.12428,2.1245,2.12428,2.12438,16951307.0
2007-07-12 17:50:00,2.12428,2.12429,2.12416,2.12422,8093893.0
2007-07-12 17:51:00,2.12393,2.12441,2.12393,2.1241,1820624.0
2007-07-12 17:52:00,2.1241,2.1241,2.12371,2.1238,6201404.0
2007-07-12 17:53:00,2.12367,2.12372,2.12339,2.12348,4856601.0
2007-07-12 17:54:00,2.12344,2.12344,2.12284,2.12329,10524219.0
2007-07-12 17:55:00,2.12335,2.12337,2.12318,2.12333,1201255.0
2007-07-12 17:56:00,2.12326,2.12326,2.12265,2.12307,1724769.0
2007-07-12 17:57:00,2.12317,2.12322,2.12302,2.12315,2660003.0
2007-07-12 17:58:00,2.12344,2.12374,2.12344,2.12354,6539807.0
2007-07-12 17:59:00,2.12347,2.12355,2.12341,2.12341,5029110.0
2007-07-12 18:00:00,2.12335,2.12374,2.12335,2.12374,3120883.0
2007-07-12 18:01:00,2.1238,2.12407,2.1238,2.12397,4300141.0
2007-07-12 18:02:00,2.12413,2.12433,2.12413,2.12432,3163620.0
2007-07-12 18:03:00,2.12428,2.12435,2.12422,2.12435,11075714.0
2007-07-12 18:04:00,2.1244,2.1245,2.12429,2.12448,9415611.0
2007-07-12 18:05:00,2.12438,2.12438,2.12411,2.12414,7419523.0
2007-07-12 18:06:00,2.12412,2.12423,2.124,2.12423,2612091.0
2007-07-12 18:07:00,2.12431,2.1244,2.12431,2.12431,4411189.0
2007-07-12 18:08:00,2.12428,2.12455,2.12421,2.12455,8012407.0
2007-07-12 18:09:00,2.12462,2.12462,2.12429,2.12429,10234478.0
2007-07-12 18:10:00,2.12419,2.12433,2.12419,2.12426,841312.0
2007-07-12 18:11:00,2.12427,2.12434,2.12416,2.12434,7403438.0
2007-07-12 18:12:00,2.12432,2.12437,2.12424,2.12436,2179409.0
2007-07-12 18:13:00,2.12438,2.12438,2.12397,2.12421,2179045.0
2007-07-12 18:14:00,2.12408,2.12419,2.12394,2.12419,3526525.0
2007-07-12 18:15:00,2.12414,2.12415,2.12406,2.12408,9704470.0
2007-07-12 18:16:00,2.12395,2.12399,2.12364,2.12399,1639555.0
2007-07-12 18:17:00,2.12392,2.12402,2.12362,2.12378,15574663.0
2007-07-12 18:18:00,2.12368,2.12368,2.12351,2.12351,25978173.0
2007-07-12 18:19:00,2.12324,2.12375,2.12324,2.12367,40585830.0
2007-07-12 18:20:00,2.12389,2.12413,2.12384,2.12413,18810568.0
2007-07-12 18:21:00,2.12418,2.12438,2.12418,2.12425,14737881.0
2007-07-12 18:22:00,2.12414,2.12423,2.12398,2.12423,6525496.0
2007-07-12 18:23:00,2.12433,2.12463,2.12433,2.12448,6841240.0
2007-07-12 18:24:00,2.12462,2.12499,2.12462,2.12474,4863979.0
2007-07-12 18:25:00,2.12497,2.12532,2.12497,2.12532,7965188.0
2007-07-12 18:26:00,2.12535,2.12546,2.12512,2.12546,3350884.0
2007-07-12 18:27:00,2.12548,2.12548,2.12518,2.12518,19943055.0
2007-07-12 18:28:00,2.12502,2.12509,2.12492,2.12492,11712468.0
2007-07-12 18:29:00,2.12483,2.12483,2.12463,2.12469,2995605.0
2007-07-12 18:30:00,2.12477,2.12477,2.12457,2.12457,2962353.0
2007-07-12 18:31:00,2.12443,2.12462,2.12424,2.12462,2984361.0
2007-07-12 18:32:00,2.12483,2.12516,2.12483,2.12516,7352427.0
2007-07-12 18:33:00,2.12489,2.12489,2.12456,2.12465,1063090.0
2007-07-12 18:34:00,2.12485,2.12514,2.12483,2.12514,10741467.0
2007-07-12 18:35:00,2.12513,2.12524,2.12513,2.12517,15015680.0
2007-07-12 18:36:00,2.12496,2.12496,2.12474,2.1248,6689258.0
2007-07-12 18:37:00,2.12473,2.12473,2.12434,2.1245,2387246.0
2007-07-12 18:38:00,2.12445,2.12463,2.1244,2.12463,13873981.0
2007-07-12 18:39:00,2.12465,2.12469,2.12463,2.12463,4316526.0
2007-07-12 18:40:00,2.12471,2.12478,2.12467,2.1247,3206527.0
2007-07-12 18:41:00,2.12484,2.12496,2.12484,2.12496,8664747.0
2007-07-12 18:42:00,2.12486,2.12492,2.12483,2.12484,1010001.0
2007-07-12 18:43:00,2.12473,2.12491,2.12473,2.12491,5496746.0
2007-07-12 18:44:00,2.12485,2.12504,2.12485,2.12486,12391594.0
2007-07-12 18:45:00,2.12486,2.12496,2.12453,2.12496,8265972.0
2007-07-12 18:46:00,2.12496,2.12496,2.12487,2.12487,6619684.0
2007-07-12 18:47:00,2.12487,2.12498,2.12487,2.12498,7426821.0
2007-07-12 18:48:00,2.12486,2.12493,2.1246,2.12464,10134748.0
2007-07-12 18:49:00,2.12468,2.12494,2.12468,2.12472,9209538.0
2007-07-12 18:50:00,2.12477,2.12488,2.12462,2.12488,2561458.0
2007-07-12 18:51:00,2.12489,2.12505,2.12489,2.12498,3074602.0
2007-07-12 18:52:00,2.12497,2.12515,2.12496,2.12515,8366371.0
2007-07-12 18:53:00,2.1251,2.1251,2.12447,2.1247,2818674.0
2007-07-12 18:54:00,2.12495,2.12508,2.12489,2.12489,2566536.0
2007-07-12 18:55:00,2.12483,2.12497,2.12483,2.12494,6874331.0
2007-07-12 18:56:00,2.12489,2.12492,2.12477,2.12477,5999712.0
2007-07-12 18:57:00,2.12474,2.12474,2.12422,2.12427,16639031.0
2007-07-12 18:58:00,2.12454,2.12464,2.12447,2.12461,4123535.0
2007-07-12 18:59:00,2.1246,2.12461,2.1244,2.12461,4872902.0
2007-07-12 19:00:00,2.12462,2.12473,2.1245,2.1245,2052982.0
2007-07-12 19:01:00,2.12433,2.12435,2.12411,2.12427,26745294.0
2007-07-12 19:02:00,2.12446,2.12458,2.12442,2.12458,2606706.0
2007-07-12 19:03:00,2.12439,2.12439,2.12414,2.12414,3797869.0
2007-07-12 19:04:00,2.12417,2.12418,2.12385,2.12385,3164207.0
2007-07-12 19:05:00,2.12384,2.12398,2.12378,2.12398,12207703.0
2007-07-12 19:06:00,2.12387,2.12429,2.12387,2.12429,12846215.0
2007-07-12 19:07:00,2.12431,2.12452,2.12431,2.1245,11714803.0
2007-07-12 19:08:00,2.12448,2.12452,2.12439,2.12439,1778466.0
2007-07-12 19:09:00,2.12445,2.12459,2.12445,2.1245,4321253.0
2007-07-12 19:10:00,2.12454,2.12473,2.12454,2.12461,1604574.0
2007-07-12 19:11:00,2.12476,2.12476,2.12451,2.12451,17210298.0
2007-07-12 19:12:00,2.12439,2.12439,2.12411,2.12411,8952169.0
2007-07-12 19:13:00,2.12395,2.12399,2.12384,2.12384,1702248.0
2007-07-12 19:14:00,2.12366,2.12375,2.12354,2.12367,794554.0
2007-07-12 19:15:00,2.12361,2.12361,2.12349,2.12349,16499560.0
2007-07-12 19:16:00,2.12365,2.12368,2.12356,2.12356,4623629.0
2007-07-12 19:17:00,2.12343,2.12343,2.1231,2.1231,13578623.0
2007-07-12 19:18:00,2.12303,2.12341,2.12268,2.12289,3058790.0
2007-07-12 19:19:00,2.1231,2.12324,2.12305,2.12324,5332795.0
2007-07-12 19:20:00,2.1234,2.12379,2.1234,2.12379,4572985.0
2007-07-12 19:21:00,2.12378,2.12378,2.1236,2.12369,3287595.0
2007-07-12 19:22:00,2.12364,2.12364,2.12323,2.12323,6804798.0
2007-07-12 19:23:00,2.12334,2.12338,2.12329,2.12338,2410706.0
2007-07-12 19:24:00,2.1234,2.12357,2.1234,2.12357,12106005.0
2007-07-12 19:25:00,2.12359,2.12359,2.12337,2.12337,9623200.0
2007-07-12 19:26:00,2.1234,2.12342,2.1233,2.12337,4810119.0
2007-07-12 19:27:00,2.12361,2.12378,2.12328,2.12328,20728175.0
2007-07-12 19:28:00,2.12353,2.12353,2.12332,2.12334,6339812.0
2007-07-12 19:29:00,2.12334,2.12342,2.12327,2.12342,29568791.0
2007-07-12 19:30:00,2.12361,2.124,2.12361,2.124,23872041.0
2007-07-12 19:31:00,2.12403,2.12413,2.12397,2.12397,11897505.0
2007-07-12 19:32:00,2.12393,2.12396,2.12379,2.12393,5816823.0
2007-07-12 19:33:00,2.12381,2.12404,2.12373,2.12373,9297596.0
2007-07-12 19:34:00,2.12377,2.12393,2.12373,2.12378,8973231.0
2007-07-12 19:35:00,2.12371,2.12383,2.12366,2.12366,2764935.0
2007-07-12 19:36:00,2.12369,2.12369,2.12348,2.12348,2526268.0
2007-07-12 19:37:00,2.12334,2.12348,2.12299,2.12348,3371624.0
2007-07-12 19:38:00,2.12354,2.12366,2.12352,2.12366,5811902.0
2007-07-12 19:39:00,2.12371,2.12412,2.12371,2.12403,19443375.0
2007-07-12 19:40:00,2.124,2.124,2.12374,2.12374,2112612.0
2007-07-12 19:41:00,2.12371,2.12371,2.12361,2.12364,13456905.0
2007-07-12 19:42:00,2.12367,2.12367,2.12358,2.12358,4105431.0
2007-07-12 19:43:00,2.12332,2.12332,2.12286,2.12286,20717988.0
2007-07-12 19:44:00,2.1229,2.12332,2.1229,2.12317,33503120.0
2007-07-12 19:45:00,2.12307,2.12345,2.12307,2.1234,4260825.0
2007-07-12 19:46:00,2.12344,2.12375,2.12344,2.12375,13826408.0
2007-07-12 19:47:00,2.12367,2.12367,2.12347,2.12347,11409765.0
2007-07-12 19:48:00,2.12358,2.12358,2.12333,2.12333,2306934.0
2007-07-12 19:49:00,2.1232,2.1232,2.12295,2.12301,11843979.0
2007-07-12 19:50:00,2.12304,2.12304,2.12288,2.12303,2084558.0
2007-07-12 19:51:00,2.123,2.1231,2.12294,2.12294,9729453.0
2007-07-12 19:52:00,2.12299,2.12328,2.12299,2.12328,11846300.0
2007-07-12 19:53:00,2.12339,2.12347,2.12338,2.12344,1471276.0
2007-07-12 19:54:00,2.12347,2.12352,2.1234,2.12341,22602958.0
2007-07-12 19:55:00,2.12344,2.12351,2.12331,2.12331,8085519.0
2007-07-12 19:56:00,2.12326,2.12326,2.1231,2.1231,25148625.0
2007-07-12 19:57:00,2.12311,2.12313,2.12297,2.12307,1413226.0
2007-07-12 19:58:00,2.12291,2.12305,2.12281,2.1229,2620857.0
2007-07-12 19:59:00,2.12293,2.12319,2.12293,2.12319,3857263.0
2007-07-12 20:00:00,2.12311,2.12311,2.12293,2.12308,11504290.0
2007-07-12 20:01:00,2.12311,2.12315,2.12288,2.12288,9428665.0
2007-07-12 20:02:00,2.12267,2.12289,2.12259,2.12285,10794090.0
2007-07-12 20:03:00,2.12306,2.12316,2.12304,2.12314,13631363.0
2007-07-12 20:04:00,2.12312,2.12323,2.12308,2.12316,4858251.0
2007-07-12 20:05:00,2.12323,2.1233,2.12321,2.1233,1411473.0
2007-07-12 20:06:00,2.12328,2.12328,2.1232,2.12321,8857055.0
2007-07-12 20:07:00,2.12333,2.12355,2.12324,2.12355,10331971.0
2007-07-12 20:08:00,2.12358,2.12385,2.12355,2.12385,8431930.0
2007-07-12 20:09:00,2.12386,2.12386,2.12373,2.12373,4329877.0
2007-07-12 20:10:00,2.12387,2.12398,2.1238,2.1238,5209718.0
2007-07-12 20:11:00,2.12383,2.12389,2.12383,2.12388,3106546.0
2007-07-12 20:12:00,2.12391,2.12397,2.12381,2.12389,3761884.0
2007-07-12 20:13:00,2.12388,2.12407,2.12382,2.12382,6004243.0
2007-07-12 20:14:00,2.12378,2.12384,2.12374,2.12384,4076072.0
2007-07-12 20:15:00,2.12388,2.12388,2.12367,2.12367,2581117.0
2007-07-12 20:16:00,2.12358,2.12359,2.12353,2.12355,29410637.0
2007-07-12 20:17:00,2.12352,2.1236,2.12349,2.12359,3069213.0
2007-07-12 20:18:00,2.12362,2.12362,2.12345,2.12355,3411432.0
2007-07-12 20:19:00,2.12358,2.12366,2.12355,2.12366,14414008.0
2007-07-12 20:20:00,2.12375,2.12386,2.12374,2.12374,2033896.0
2007-07-12 20:21:00,2.12355,2.12363,2.12355,2.12363,577597.0
2007-07-12 20:22:00,2.12362,2.12375,2.12357,2.12368,5591863.0
2007-07-12 20:23:00,2.12363,2.12398,2.12359,2.12395,4173308.0
2007-07-12 20:24:00,2.12394,2.12433,2.12394,2.12433,5893708.0
2007-07-12 20:25:00,2.12424,2.12441,2.12424,2.12435,2482730.0
2007-07-12 20:26:00,2.12436,2.12443,2.12422,2.12422,7163780.0
2007-07-12 20:27:00,2.12421,2.12423,2.12381,2.12381,15998303.0
2007-07-12 20:28:00,2.12398,2.1241,2.12392,2.12406,18450375.0
2007-07-12 20:29:00,2.12413,2.12436,2.12413,2.12436,3456023.0
2007-07-12 20:30:00,2.1244,2.12451,2.1244,2.12451,2518421.0
2007-07-12 20:31:00,2.12459,2.12469,2.12448,2.12448,7902939.0
2007-07-12 20:32:00,2.12436,2.12444,2.12436,2.12443,4081929.0
2007-07-12 20:33:00,2.12445,2.12445,2.12433,2.12434,12372831.0
2007-07-12 20:34:00,2.12429,2.12447,2.1242,2.1242,2362287.0
2007-07-12 20:35:00,2.12429,2.12429,2.12411,2.12411,1744933.0
2007-07-12 20:36:00,2.12404,2.12421,2.12404,2.12411,6685714.0
2007-07-12 20:37:00,2.12413,2.1242,2.12401,2.1242,4496952.0
2007-07-12 20:38:00,2.12411,2.12436,2.12395,2.12436,5572164.0
2007-07-12 20:39:00,2.1242,2.12448,2.1242,2.12448,6451987.0
2007-07-12 20:40:00,2.12444,2.12444,2.12427,2.12427,7673331.0
2007-07-12 20:41:00,2.12439,2.12439,2.1243,2.12437,12825776.0
2007-07-12 20:42:00,2.1244,2.1245,2.12432,2.12433,1999301.0
2007-07-12 20:43:00,2.12448,2.12455,2.12444,2.12449,23026905.0
2007-07-12 20:44:00,2.12445,2.12445,2.12428,2.12428,4173194.0
2007-07-12 20:45:00,2.12428,2.1244,2.12424,2.12436,4523246.0
2007-07-12 20:46:00,2.1244,2.12448,2.12424,2.12432,10900580.0
2007-07-12 20:47:00,2.12432,2.12444,2.12428,2.12444,12674274.0
2007-07-12 20:48:00,2.12449,2.12452,2.12445,2.12448,1795412.0
2007-07-12 20:49:00,2.12461,2.12473,2.12454,2.12454,6739398.0
2007-07-12 20:50:00,2.12457,2.12495,2.12457,2.12495,4398554.0
2007-07-12 20:51:00,2.12501,2.12501,2.1248,2.1248,7815022.0
2007-07-12 20:52:00,2.12484,2.12484,2.12454,2.12463,7159650.0
2007-07-12 20:53:00,2.12456,2.12456,2.12441,2.12441,19695862.0
2007-07-12 20:54:00,2.12448,2.12453,2.12438,2.12448,888048.0
2007-07-12 20:55:00,2.12443,2.1246,2.12442,2.1246,2480663.0
2007-07-12 20:56:00,2.12467,2.12487,2.12463,2.12487,16278704.0
2007-07-12 20:57:00,2.12491,2.12516,2.12491,2.12516,9830942.0
2007-07-12 20:58:00,2.12509,2.12509,2.12489,2.12489,4410296.0
2007-07-12 20:59:00,2.12486,2.12486,2.12429,2.12475,2799424.0
2007-07-12 21:00:00,2.12462,2.12488,2.12462,2.12473,14397232.0
2007-07-12 21:01:00,2.1247,2.1247,2.12436,2.12436,11113905.0
2007-07-12 21:02:00,2.12444,2.12462,2.12444,2.12462,5422661.0
2007-07-12 21:03:00,2.12464,2.12464,2.12411,2.12431,3359144.0
2007-07-12 21:04:00,2.12438,2.12438,2.12407,2.12426,4102046.0
2007-07-12 21:05:00,2.12416,2.12431,2.12416,2.12416,8294467.0
2007-07-12 21:06:00,2.12418,2.12438,2.12411,2.12411,7220339.0
2007-07-12 21:07:00,2.12415,2.12426,2.12405,2.12405,5093691.0
2007-07-12 21:08:00,2.12386,2.12386,2.12354,2.12363,1993014.0
2007-07-12 21:09:00,2.12356,2.12378,2.12356,2.12374,21627113.0
2007-07-12 21:10:00,2.1235,2.1235,2.123,2.123,5829852.0
2007-07-12 21:11:00,2.12321,2.12376,2.12315,2.12376,11837157.0
2007-07-12 21:12:00,2.12362,2.12362,2.12296,2.12296,1918604.0
2007-07-12 21:13:00,2.12303,2.12339,2.12303,2.12339,16042365.0
2007-07-12 21:14:00,2.12345,2.1236,2.12335,2.12343,5004748.0
2007-07-12 21:15:00,2.12349,2.12349,2.12327,2.12341,4663268.0
2007-07-12 21:16:00,2.1233,2.12377,2.1233,2.12377,3982858.0
2007-07-12 21:17:00,2.12377,2.12377,2.12335,2.12335,5317127.0
2007-07-12 21:18:00,2.12333,2.12355,2.12333,2.12345,3133087.0
2007-07-12 21:19:00,2.12327,2.12327,2.12294,2.12299,1665103.0
2007-07-12 21:20:00,2.12303,2.12312,2.12298,2.12312,2386383.0
2007-07-12 21:21:00,2.12314,2.12317,2.12305,2.12305,4837363.0
2007-07-12 21:22:00,2.12293,2.12311,2.12293,2.12311,11422275.0
2007-07-12 21:23:00,2.12293,2.12299,2.12275,2.12284,4232590.0
2007-07-12 21:24:00,2.12265,2.12291,2.12261,2.12261,3810062.0
2007-07-12 21:25:00,2.12238,2.12252,2.12227,2.12252,901687.0
2007-07-12 21:26:00,2.12262,2.12274,2.12262,2.12271,5500744.0
2007-07-12 21:27:00,2.12272,2.12274,2.12241,2.12241,3676221.0
2007-07-12 21:28:00,2.12236,2.12236,2.1222,2.12231,8698612.0
2007-07-12 21:29:00,2.12222,2.12234,2.12222,2.12226,10870899.0
2007-07-12 21:30:00,2.12226,2.12226,2.12205,2.12211,5306829.0
2007-07-12 21:31:00,2.12212,2.12235,2.12212,2.12235,17740734.0
2007-07-12 21:32:00,2.12231,2.12233,2.12218,2.12226,6727989.0
2007-07-12 21:33:00,2.12222,2.12231,2.12212,2.12212,7853075.0
2007-07-12 21:34:00,2.122,2.12216,2.12187,2.12207,5769690.0
2007-07-12 21:35:00,2.12197,2.12216,2.12194,2.12216,14181519.0
2007-07-12 21:36:00,2.12221,2.12221,2.12168,2.12214,6950529.0
2007-07-12 21:37:00,2.12201,2.12212,2.12201,2.12206,5829938.0
2007-07-12 21:38:00,2.12204,2.12214,2.12169,2.12189,3521659.0
2007-07-12 21:39:00,2.122,2.12215,2.12197,2.12215,14063533.0
2007-07-12 21:40:00,2.12219,2.12219,2.12204,2.12204,11806422.0
2007-07-12 21:41:00,2.12192,2.12206,2.12167,2.12206,7020270.0
2007-07-12 21:42:00,2.1221,2.1221,2.12187,2.12192,3074359.0
2007-07-12 21:43:00,2.12188,2.122,2.12144,2.122,14334701.0
2007-07-12 21:44:00,2.12193,2.12216,2.12193,2.12203,20011840.0
2007-07-12 21:45:00,2.12203,2.12231,2.12203,2.12231,12363223.0
2007-07-12 21:46:00,2.12232,2.12232,2.12209,2.12215,6957796.0
2007-07-12 21:47:00,2.12209,2.12209,2.12179,2.12179,2454538.0
2007-07-12 21:48:00,2.12172,2.12179,2.12154,2.12164,2308715.0
2007-07-12 21:49:00,2.12175,2.12193,2.12175,2.12193,3718547.0
2007-07-12 21:50:00,2.12175,2.12175,2.12144,2.12146,2181468.0
2007-07-12 21:51:00,2.12135,2.12154,2.12135,2.12151,3409572.0
2007-07-12 21:52:00,2.12155,2.12177,2.12155,2.12177,2070261.0
2007-07-12 21:53:00,2.12176,2.12176,2.12167,2.12171,18447295.0
2007-07-12 21:54:00,2.12179,2.12179,2.1215,2.12168,2824637.0
2007-07-12 21:55:00,2.12173,2.12173,2.12152,2.12155,10749137.0
2007-07-12 21:56:00,2.1216,2.12183,2.1216,2.12168,3401428.0
2007-07-12 21:57:00,2.12174,2.12176,2.12152,2.12168,16435448.0
2007-07-12 21:58:00,2.12156,2.12156,2.12135,2.12142,7123186.0
2007-07-12 21:59:00,2.12137,2.12137,2.12116,2.12132,13787853.0
2007-07-12 22:00:00,2.12137,2.12153,2.12137,2.12153,21325573.0
2007-07-12 22:01:00,2.12153,2.12153,2.12117,2.12122,2191306.0
2007-07-12 22:02:00,2.12126,2.12126,2.12093,2.12101,10333844.0
2007-07-12 22:03:00,2.12088,2.12125,2.12088,2.12125,20057320.0
2007-07-12 22:04:00,2.12118,2.12136,2.12098,2.12098,3465295.0
2007-07-12 22:05:00,2.12118,2.12118,2.12109,2.12111,5029821.0
2007-07-12 22:06:00,2.12105,2.12116,2.12105,2.12113,10548670.0
2007-07-12 22:07:00,2.12098,2.12098,2.12072,2.1208,21121270.0
2007-07-12 22:08:00,2.12095,2.12097,2.12077,2.12097,22766942.0
2007-07-12 22:09:00,2.12088,2.12131,2.12088,2.12131,8376556.0
2007-07-12 22:10:00,2.1211,2.12111,2.12077,2.12077,2547186.0
2007-07-12 22:11:00,2.12074,2.12085,2.12072,2.12076,2393639.0
2007-07-12 22:12:00,2.12077,2.12087,2.12064,2.12087,3773670.0
2007-07-12 22:13:00,2.12083,2.12083,2.12066,2.12074,15797652.0
2007-07-12 22:14:00,2.12071,2.12079,2.12064,2.12064,3107934.0
2007-07-12 22:15:00,2.12067,2.12075,2.12064,2.12075,1568106.0
2007-07-12 22:16:00,2.12071,2.12084,2.12062,2.12084,3392799.0
2007-07-12 22:17:00,2.12098,2.12122,2.12098,2.12101,5940407.0
2007-07-12 22:18:00,2.12071,2.12071,2.12065,2.12065,120579.0
2007-07-12 22:19:00,2.12063,2.12063,2.12061,2.12061,448087.0
2007-07-12 22:20:00,2.12062,2.12077,2.12061,2.12063,5345652.0
2007-07-12 22:21:00,2.12057,2.12076,2.12057,2.12076,1752956.0
2007-07-12 22:22:00,2.12092,2.12105,2.12092,2.121,1519186.0
2007-07-12 22:23:00,2.1209,2.12092,2.12084,2.12088,4970867.0
2007-07-12 22:24:00,2.12076,2.12084,2.12063,2.12066,8306536.0
2007-07-12 22:25:00,2.12069,2.12094,2.12067,2.12094,1343056.0
2007-07-12 22:26:00,2.12106,2.12113,2.12097,2.12113,7078459.0
2007-07-12 22:27:00,2.12098,2.12098,2.12046,2.12063,14422759.0
2007-07-12 22:28:00,2.12067,2.12107,2.12067,2.12104,2338967.0
2007-07-12 22:29:00,2.12109,2.12136,2.12109,2.12118,7641067.0
2007-07-12 22:30:00,2.12108,2.1213,2.12108,2.12122,2363234.0
2007-07-12 22:31:00,2.12143,2.12164,2.12141,2.12164,3970722.0
2007-07-12 22:32:00,2.12164,2.12166,2.12143,2.12157,10164167.0
2007-07-12 22:33:00,2.12164,2.12165,2.12144,2.12165,5536605.0
2007-07-12 22:34:00,2.12173,2.12188,2.12173,2.12176,3371182.0
2007-07-12 22:35:00,2.12169,2.12182,2.12161,2.12176,1895097.0
2007-07-12 22:36:00,2.12183,2.12195,2.12176,2.1219,2598152.0
2007-07-12 22:37:00,2.12176,2.1218,2.12164,2.12164,1268463.0
2007-07-12 22:38:00,2.12151,2.12151,2.12115,2.12135,2010882.0
2007-07-12 22:39:00,2.12124,2.12149,2.12124,2.12149,7528153.0
2007-07-12 22:40:00,2.12154,2.12166,2.12154,2.12163,3887532.0
2007-07-12 22:41:00,2.12162,2.12163,2.12149,2.1216,3806816.0
2007-07-12 22:42:00,2.12139,2.12178,2.12139,2.12178,7563017.0
2007-07-12 22:43:00,2.12164,2.12164,2.1211,2.1211,12707893.0
2007-07-12 22:44:00,2.121,2.12172,2.121,2.12153,9036924.0
2007-07-12 22:45:00,2.12152,2.12152,2.12116,2.12143,3518269.0
2007-07-12 22:46:00,2.12162,2.12171,2.12156,2.12166,3078919.0
2007-07-12 22:47:00,2.12172,2.12184,2.12172,2.12181,13174272.0
2007-07-12 22:48:00,2.12186,2.12215,2.12186,2.12215,4976092.0
2007-07-12 22:49:00,2.12201,2.12201,2.12171,2.12175,7403100.0
2007-07-12 22:50:00,2.1219,2.1219,2.12164,2.12164,10207709.0
2007-07-12 22:51:00,2.12167,2.12169,2.12154,2.12168,11683145.0
2007-07-12 22:52:00,2.12158,2.12206,2.12158,2.12206,5743559.0
2007-07-12 22:53:00,2.12198,2.12205,2.12185,2.12185,3969402.0
2007-07-12 22:54:00,2.12206,2.12244,2.12205,2.12212,448480.0
2007-07-12 22:55:00,2.12217,2.12237,2.12212,2.12233,5145501.0
2007-07-12 22:56:00,2.12244,2.12268,2.12244,2.12268,2941437.0
2007-07-12 22:57:00,2.12265,2.12265,2.12203,2.12233,4901202.0
2007-07-12 22:58:00,2.12246,2.12246,2.12219,2.12232,3454056.0
2007-07-12 22:59:00,2.12243,2.12262,2.12243,2.12252,2987008.0
2007-07-12 23:00:00,2.12247,2.12247,2.12224,2.12236,2558516.0
2007-07-12 23:01:00,2.12232,2.12254,2.12227,2.12254,3276667.0
2007-07-12 23:02:00,2.12255,2.12267,2.12248,2.12267,12828236.0
2007-07-12 23:03:00,2.1226,2.1226,2.12237,2.12259,1853483.0
2007-07-12 23:04:00,2.12263,2.12279,2.12259,2.12279,33443324.0
2007-07-12 23:05:00,2.12275,2.1229,2.12235,2.1229,25174166.0
2007-07-12 23:06:00,2.12294,2.12304,2.12282,2.12282,8512482.0
2007-07-12 23:07:00,2.12266,2.12266,2.12249,2.12251,3522256.0
2007-07-12 23:08:00,2.12239,2.12239,2.12215,2.12225,6686802.0
2007-07-12 23:09:00,2.12235,2.12247,2.12235,2.12242,1658992.0
2007-07-12 23:10:00,2.12246,2.12262,2.12246,2.12262,6118125.0
2007-07-12 23:11:00,2.12255,2.1226,2.12254,2.12254,3577860.0
2007-07-12 23:12:00,2.12243,2.12257,2.12243,2.12254,6729244.0
2007-07-12 23:13:00,2.12255,2.12265,2.12255,2.12257,2155894.0
2007-07-12 23:14:00,2.12258,2.12267,2.12257,2.12259,2922121.0
2007-07-12 23:15:00,2.12259,2.12259,2.12239,2.12247,5190653.0
2007-07-12 23:16:00,2.12233,2.12254,2.12233,2.12246,5269425.0
2007-07-12 23:17:00,2.12229,2.12237,2.12219,2.12237,2278582.0
2007-07-12 23:18:00,2.1222,2.12273,2.12215,2.12224,4417398.0
2007-07-12 23:19:00,2.12228,2.12243,2.12226,2.12243,18041877.0
2007-07-12 23:20:00,2.12242,2.12268,2.12242,2.12268,3155138.0
2007-07-12 23:21:00,2.12267,2.12269,2.12258,2.12258,3118802.0
2007-07-12 23:22:00,2.12242,2.12258,2.12241,2.12249,5221215.0
2007-07-12 23:23:00,2.12229,2.12229,2.12189,2.12189,3878927.0
2007-07-12 23:24:00,2.1219,2.12203,2.12182,2.12203,2611420.0
2007-07-12 23:25:00,2.12211,2.12239,2.12195,2.12233,6666788.0
2007-07-12 23:26:00,2.12227,2.12227,2.12205,2.12213,3565215.0
2007-07-12 23:27:00,2.12213,2.12221,2.1221,2.12221,4956493.0
2007-07-12 23:28:00,2.1222,2.1222,2.12194,2.12206,8524245.0
2007-07-12 23:30:00,2.12226,2.12246,2.12226,2.1224,8699861.0
2007-07-12 23:31:00,2.12237,2.12237,2.12216,2.12216,15115041.0
2007-07-12 23:32:00,2.12203,2.12229,2.12203,2.12229,3247472.0
2007-07-12 23:33:00,2.12224,2.12236,2.1222,2.1223,8946706.0
2007-07-12 23:34:00,2.12244,2.12244,2.12228,2.12228,1605861.0
2007-07-12 23:36:00,2.1222,2.12234,2.12205,2.12228,2461365.0
2007-07-12 23:37:00,2.12216,2.12216,2.12181,2.12205,7352007.0
2007-07-12 23:38:00,2.1222,2.12228,2.12216,2.12216,24274621.0
2007-07-12 23:39:00,2.12221,2.12221,2.12207,2.12212,2820306.0
2007-07-12 23:40:00,2.12201,2.12201,2.12173,2.12175,6048410.0
2007-07-12 23:41:00,2.12175,2.12175,2.12164,2.12164,4844264.0
2007-07-12 23:42:00,2.12164,2.12189,2.1216,2.1216,8329492.0
2007-07-12 23:43:00,2.12161,2.12161,2.12143,2.12154,1632290.0
2007-07-12 23:44:00,2.12145,2.12175,2.12139,2.12147,23972581.0
2007-07-12 23:45:00,2.1216,2.12166,2.12137,2.12137,11038830.0
2007-07-12 23:46:00,2.12113,2.12113,2.12083,2.12083,4864724.0
2007-07-12 23:47:00,2.12081,2.12115,2.12081,2.12115,2156046.0
2007-07-12 23:48:00,2.12107,2.12107,2.12075,2.12101,11337531.0
2007-07-12 23:49:00,2.12105,2.12105,2.12087,2.12092,723466.0
2007-07-12 23:50:00,2.12092,2.121,2.12084,2.12084,13549254.0
2007-07-12 23:51:00,2.12086,2.12086,2.12068,2.12086,4911969.0
2007-07-12 23:52:00,2.1205,2.12099,2.1205,2.12099,7351643.0
2007-07-12 23:53:00,2.12095,2.12111,2.12092,2.12111,3917524.0
2007-07-12 23:54:00,2.1211,2.12131,2.12109,2.12131,5406257.0
2007-07-12 23:55:00,2.12125,2.12146,2.12121,2.12146,32526885.0
2007-07-12 23:56:00,2.12154,2.1217,2.12153,2.12153,10270550.0
2007-07-12 23:57:00,2.12128,2.12137,2.12124,2.12137,6357160.0
2007-07-12 23:58:00,2.12151,2.12156,2.12142,2.12144,4810661.0
2007-07-12 23:59:00,2.12142,2.12142,2.12114,2.12114,3023708.0
2007-07-13 00:00:00,2.12107,2.12108,2.1209,2.121,5400302.0
2007-07-13 00:01:00,2.12074,2.12133,2.12074,2.12104,8120031.0
2007-07-13 00:02:00,2.12097,2.12109,2.12089,2.12109,32933078.0
2007-07-13 00:03:00,2.12109,2.12113,2.12098,2.12109,11915079.0
2007-07-13 00:04:00,2.12099,2.12125,2.12073,2.12125,7490943.0
2007-07-13 00:05:00,2.12124,2.12128,2.12124,2.12125,2055818.0
2007-07-13 00:06:00,2.12108,2.12141,2.12108,2.12115,4424991.0
2007-07-13 00:07:00,2.12117,2.12117,2.12073,2.12112,1946140.0
2007-07-13 00:08:00,2.12111,2.12111,2.12099,2.12108,5599861.0
2007-07-13 00:09:00,2.12111,2.12128,2.12111,2.12117,1532972.0
2007-07-13 00:10:00,2.12119,2.12128,2.12083,2.1211,4988655.0
2007-07-13 00:11:00,2.12091,2.121,2.12073,2.121,10348318.0
2007-07-13 00:12:00,2.12113,2.12115,2.12105,2.12112,3117478.0
2007-07-13 00:13:00,2.12121,2.12133,2.12118,2.12123,6821973.0
2007-07-13 00:14:00,2.1212,2.1212,2.12102,2.12106,3835489.0
2007-07-13 00:15:00,2.12115,2.12118,2.12074,2.12104,26243228.0
2007-07-13 00:16:00,2.12096,2.12096,2.12078,2.12094,3277418.0
2007-07-13 00:17:00,2.12105,2.1213,2.12104,2.1213,8584102.0
2007-07-13 00:18:00,2.12127,2.12128,2.12118,2.12119,5796858.0
2007-07-13 00:19:00,2.12115,2.12121,2.12095,2.12095,24320680.0
2007-07-13 00:20:00,2.12094,2.121,2.12085,2.121,8829281.0
2007-07-13 00:21:00,2.12096,2.12097,2.12084,2.12093,4787149.0
2007-07-13 00:22:00,2.12096,2.1211,2.12096,2.12108,4117402.0
2007-07-13 00:23:00,2.12081,2.12081,2.12045,2.12045,2147493.0
2007-07-13 00:24:00,2.12041,2.12077,2.12032,2.12077,8752205.0
2007-07-13 00:25:00,2.12073,2.12101,2.12073,2.12095,9056141.0
2007-07-13 00:26:00,2.12091,2.121,2.12071,2.12071,16156955.0
2007-07-13 00:27:00,2.1207,2.1207,2.12025,2.12025,7008171.0
2007-07-13 00:28:00,2.1203,2.12054,2.12016,2.12028,6253063.0
2007-07-13 00:29:00,2.12051,2.12087,2.12051,2.12082,1575379.0
2007-07-13 00:30:00,2.12088,2.12091,2.12073,2.12073,5330341.0
2007-07-13 00:31:00,2.1207,2.12073,2.12061,2.12073,3143996.0
2007-07-13 00:32:00,2.12072,2.12076,2.12068,2.12076,18454517.0
2007-07-13 00:33:00,2.12093,2.12122,2.12092,2.12122,9249897.0
2007-07-13 00:34:00,2.12136,2.12172,2.12136,2.12172,2491642.0
2007-07-13 00:35:00,2.12175,2.12177,2.12168,2.12176,5394888.0
2007-07-13 00:36:00,2.12156,2.12171,2.12156,2.12171,14675079.0
2007-07-13 00:37:00,2.12171,2.12177,2.12158,2.12177,22330814.0
2007-07-13 00:38:00,2.12179,2.12179,2.12133,2.12148,37220064.0
2007-07-13 00:39:00,2.12171,2.122,2.12171,2.122,2791836.0
2007-07-13 00:40:00,2.12204,2.12214,2.122,2.122,1031400.0
2007-07-13 00:41:00,2.1219,2.1219,2.1217,2.12182,3406123.0
2007-07-13 00:42:00,2.12192,2.1221,2.12192,2.1221,10719612.0
2007-07-13 00:43:00,2.12221,2.12239,2.12221,2.12239,2704968.0
2007-07-13 00:44:00,2.12244,2.12254,2.12244,2.12254,4063492.0
2007-07-13 00:45:00,2.12245,2.12245,2.12201,2.12222,2232541.0
2007-07-13 00:46:00,2.12221,2.12233,2.12221,2.12225,19804252.0
2007-07-13 00:47:00,2.12222,2.12228,2.122,2.12203,42619447.0
2007-07-13 00:48:00,2.12194,2.12195,2.12186,2.12189,10218860.0
2007-07-13 00:49:00,2.12191,2.12191,2.12135,2.12177,2443429.0
2007-07-13 00:50:00,2.12148,2.12199,2.12148,2.12188,18531568.0
2007-07-13 00:51:00,2.12188,2.12188,2.12152,2.12153,6624852.0
2007-07-13 00:52:00,2.12146,2.12189,2.12146,2.12172,4139877.0
2007-07-13 00:53:00,2.12157,2.12164,2.12133,2.12133,8278052.0
2007-07-13 00:54:00,2.12141,2.12141,2.12082,2.12082,1200442.0
2007-07-13 00:55:00,2.12053,2.12068,2.12046,2.12068,1166010.0
2007-07-13 00:56:00,2.12066,2.12094,2.12066,2.12094,1552821.0
2007-07-13 00:57:00,2.12088,2.12098,2.12054,2.12098,5542190.0
2007-07-13 00:58:00,2.121,2.12118,2.121,2.12112,2186214.0
2007-07-13 00:59:00,2.12098,2.12104,2.12093,2.12099,4601218.0
2007-07-13 01:00:00,2.12117,2.12117,2.12098,2.12111,2287824.0
2007-07-13 01:01:00,2.12106,2.1212,2.12106,2.1211,4728115.0
2007-07-13 01:02:00,2.12087,2.12093,2.12073,2.12088,16663387.0
2007-07-13 01:03:00,2.12112,2.12157,2.12101,2.1215,7228414.0
2007-07-13 01:04:00,2.12144,2.12154,2.12125,2.12154,18969635.0
2007-07-13 01:05:00,2.12153,2.12153,2.12114,2.12138,6964903.0
2007-07-13 01:06:00,2.12144,2.12144,2.12122,2.12132,12658505.0
2007-07-13 01:07:00,2.12123,2.12123,2.12099,2.12122,2626501.0
2007-07-13 01:08:00,2.12128,2.12128,2.12103,2.12103,23386345.0
2007-07-13 01:09:00,2.12088,2.12088,2.12031,2.12076,12791179.0
2007-07-13 01:10:00,2.12102,2.12118,2.12073,2.12096,4176101.0
2007-07-13 01:11:00,2.12091,2.12101,2.12068,2.12101,4743947.0
2007-07-13 01:12:00,2.12101,2.12117,2.12092,2.12117,16726403.0
2007-07-13 01:13:00,2.12124,2.1214,2.12119,2.1214,4837260.0
2007-07-13 01:14:00,2.12149,2.12149,2.12089,2.12095,4522183.0
2007-07-13 01:15:00,2.12098,2.12135,2.12098,2.1213,6850233.0
2007-07-13 01:16:00,2.1213,2.1214,2.12117,2.12119,7857841.0
2007-07-13 01:17:00,2.12105,2.12105,2.12073,2.12087,14756711.0
2007-07-13 01:18:00,2.12104,2.12136,2.12097,2.1213,4049213.0
2007-07-13 01:19:00,2.12127,2.12127,2.12105,2.12105,10687664.0
2007-07-13 01:20:00,2.12095,2.12095,2.12076,2.12076,4257378.0
2007-07-13 01:21:00,2.12067,2.12068,2.12051,2.1206,6496490.0
2007-07-13 01:22:00,2.12059,2.12065,2.12051,2.12065,4860818.0
2007-07-13 01:23:00,2.12077,2.12082,2.12019,2.12019,8078546.0
2007-07-13 01:24:00,2.12066,2.12076,2.12059,2.12059,15003699.0
2007-07-13 01:25:00,2.12048,2.12068,2.12042,2.12068,1870612.0
2007-07-13 01:26:00,2.12071,2.12093,2.1207,2.12093,10637490.0
2007-07-13 01:27:00,2.12073,2.12118,2.12053,2.12118,35690157.0
2007-07-13 01:28:00,2.12118,2.12128,2.12088,2.12088,13911291.0
2007-07-13 01:29:00,2.12105,2.12111,2.12099,2.12099,4097654.0
2007-07-13 01:30:00,2.12083,2.12083,2.12055,2.12081,21520446.0
2007-07-13 01:31:00,2.12077,2.1209,2.12067,2.1209,6958825.0
2007-07-13 01:32:00,2.12097,2.12103,2.12092,2.12095,29139516.0
2007-07-13 01:33:00,2.12098,2.12111,2.12093,2.12093,10595926.0
2007-07-13 01:34:00,2.12106,2.12109,2.12085,2.12085,13791914.0
2007-07-13 01:35:00,2.12073,2.12078,2.12056,2.12068,10790917.0
2007-07-13 01:36:00,2.12076,2.12076,2.12012,2.12057,5886266.0
2007-07-13 01:37:00,2.12058,2.12068,2.12049,2.1205,24971145.0
2007-07-13 01:38:00,2.12052,2.12057,2.12046,2.12046,5474781.0
2007-07-13 01:39:00,2.12054,2.12064,2.12053,2.1206,1271997.0
2007-07-13 01:40:00,2.12054,2.12068,2.12039,2.12065,12298972.0
2007-07-13 01:41:00,2.1207,2.12092,2.12049,2.12092,1839547.0
2007-07-13 01:42:00,2.12094,2.12116,2.12087,2.12116,4688132.0
2007-07-13 01:43:00,2.12116,2.12135,2.12114,2.12135,3496189.0
2007-07-13 01:44:00,2.12133,2.12133,2.12115,2.12115,4527625.0
2007-07-13 01:45:00,2.1209,2.12097,2.12088,2.12088,1636742.0
2007-07-13 01:46:00,2.12089,2.12089,2.12067,2.12079,3472670.0
2007-07-13 01:47:00,2.12074,2.12074,2.12065,2.12073,3058822.0
2007-07-13 01:48:00,2.12079,2.12086,2.12067,2.12067,4708658.0
2007-07-13 01:49:00,2.12047,2.12047,2.12015,2.12042,6790819.0
2007-07-13 01:50:00,2.12054,2.1207,2.12054,2.1207,2175356.0
2007-07-13 01:51:00,2.1207,2.12075,2.12061,2.12071,12055497.0
2007-07-13 01:52:00,2.12054,2.12054,2.12032,2.12037,5648636.0
2007-07-13 01:53:00,2.12035,2.12053,2.12031,2.12053,12653082.0
2007-07-13 01:54:00,2.12063,2.12079,2.11931,2.1206,2709828.0
2007-07-13 01:55:00,2.12045,2.12045,2.12017,2.12019,4724994.0
2007-07-13 01:56:00,2.12033,2.12066,2.12029,2.1206,4194084.0
2007-07-13 01:57:00,2.12041,2.12041,2.12002,2.12006,18974452.0
2007-07-13 01:58:00,2.12012,2.12062,2.12011,2.12062,16940096.0
2007-07-13 02:00:00,2.12029,2.12063,2.12024,2.12063,2822725.0
2007-07-13 02:01:00,2.12052,2.1207,2.12045,2.12053,3206215.0
2007-07-13 02:02:00,2.1205,2.12098,2.12039,2.12098,5171135.0
2007-07-13 02:03:00,2.12099,2.12118,2.12099,2.12117,3175815.0
2007-07-13 02:04:00,2.12122,2.12139,2.12121,2.12131,4881417.0
2007-07-13 02:05:00,2.12126,2.12126,2.12104,2.12116,415836.0
2007-07-13 02:06:00,2.12119,2.12137,2.12119,2.12119,3703147.0
2007-07-13 02:07:00,2.12117,2.12117,2.12066,2.12066,5451884.0
2007-07-13 02:08:00,2.12081,2.12106,2.12079,2.12079,11683145.0
2007-07-13 02:09:00,2.12072,2.1213,2.12072,2.1213,9346864.0
2007-07-13 02:10:00,2.1213,2.12156,2.1213,2.12144,8017220.0
2007-07-13 02:11:00,2.1214,2.1214,2.12115,2.1212,5245170.0
2007-07-13 02:12:00,2.12117,2.12126,2.12117,2.12119,10391713.0
2007-07-13 02:13:00,2.12115,2.12129,2.12112,2.12129,3077689.0
2007-07-13 02:14:00,2.12126,2.12138,2.12112,2.12116,3236382.0
2007-07-13 02:15:00,2.12123,2.12143,2.12111,2.12111,9289603.0
2007-07-13 02:16:00,2.12109,2.12127,2.12089,2.12093,12649705.0
2007-07-13 02:17:00,2.1209,2.1209,2.12048,2.12048,7379993.0
2007-07-13 02:18:00,2.12072,2.12123,2.12072,2.12106,3554782.0
2007-07-13 02:19:00,2.12095,2.121,2.12088,2.12099,3929182.0
2007-07-13 02:20:00,2.12113,2.1212,2.12113,2.1212,1108948.0
2007-07-13 02:21:00,2.12122,2.12132,2.1212,2.12129,2012494.0
2007-07-13 02:22:00,2.12119,2.12119,2.12118,2.12118,1195762.0
2007-07-13 02:23:00,2.12133,2.12133,2.12111,2.12111,2439352.0
2007-07-13 02:24:00,2.12104,2.12105,2.12084,2.12105,2003698.0
2007-07-13 02:25:00,2.12113,2.12123,2.12113,2.12114,3465798.0
2007-07-13 02:26:00,2.1211,2.12141,2.1211,2.12141,5781752.0
2007-07-13 02:27:00,2.12134,2.12134,2.1211,2.12121,9462080.0
2007-07-13 02:28:00,2.12123,2.12123,2.12113,2.12115,3681366.0
2007-07-13 02:29:00,2.12106,2.12124,2.12106,2.12114,2314398.0
2007-07-13 02:30:00,2.12117,2.12128,2.12104,2.12115,7581929.0
2007-07-13 02:31:00,2.121,2.12112,2.12094,2.12112,2258997.0
2007-07-13 02:32:00,2.12123,2.12149,2.12099,2.12149,13379182.0
2007-07-13 02:33:00,2.1215,2.12155,2.12144,2.12154,9354991.0
2007-07-13 02:34:00,2.1214,2.1214,2.12114,2.12134,1461910.0
2007-07-13 02:35:00,2.12119,2.12119,2.12104,2.12116,8100777.0
2007-07-13 02:36:00,2.12141,2.12157,2.12141,2.12157,5050154.0
2007-07-13 02:37:00,2.12158,2.12159,2.12152,2.12157,1448639.0
2007-07-13 02:38:00,2.12155,2.12162,2.12131,2.12131,1852628.0
2007-07-13 02:39:00,2.12132,2.12132,2.1209,2.1209,5789098.0
2007-07-13 02:40:00,2.12098,2.12116,2.12098,2.12116,414895.0
2007-07-13 02:41:00,2.12113,2.12113,2.12107,2.12107,131307.0
2007-07-13 02:42:00,2.1212,2.12148,2.1212,2.12137,3269286.0
2007-07-13 02:43:00,2.12136,2.12151,2.12132,2.12151,3242975.0
2007-07-13 02:44:00,2.12166,2.12194,2.12166,2.12194,1596850.0
2007-07-13 02:45:00,2.12185,2.12188,2.1217,2.12188,3258817.0
2007-07-13 02:46:00,2.12207,2.12221,2.12207,2.12213,16331697.0
2007-07-13 02:47:00,2.12211,2.12211,2.12191,2.12195,3771030.0
2007-07-13 02:48:00,2.12187,2.12187,2.12159,2.1216,2463350.0
2007-07-13 02:49:00,2.12162,2.12165,2.12135,2.1214,2325560.0
2007-07-13 02:50:00,2.12153,2.12179,2.12152,2.12172,8933086.0
2007-07-13 02:51:00,2.12192,2.12195,2.12179,2.12195,21498529.0
2007-07-13 02:52:00,2.12182,2.12187,2.12159,2.12159,23022965.0
2007-07-13 02:53:00,2.12167,2.12171,2.1215,2.1215,9874258.0
2007-07-13 02:54:00,2.12152,2.12158,2.1215,2.1215,5034352.0
2007-07-13 02:55:00,2.12128,2.12156,2.12128,2.12141,3842215.0
2007-07-13 02:56:00,2.12152,2.12152,2.12118,2.12118,19324904.0
2007-07-13 02:57:00,2.1213,2.1213,2.12099,2.12099,10574954.0
2007-07-13 02:58:00,2.12089,2.12146,2.12088,2.12146,2109052.0
2007-07-13 02:59:00,2.12155,2.12172,2.12155,2.12155,23708503.0
2007-07-13 03:00:00,2.12157,2.1219,2.12157,2.1219,13990721.0
2007-07-13 03:01:00,2.122,2.12207,2.12161,2.12171,6948771.0
2007-07-13 03:02:00,2.1217,2.12175,2.12158,2.1216,17635626.0
2007-07-13 03:03:00,2.12147,2.12172,2.12147,2.12172,3761807.0
2007-07-13 03:04:00,2.12169,2.12169,2.12147,2.1215,9716398.0
2007-07-13 03:05:00,2.12146,2.12169,2.12135,2.12159,2835981.0
2007-07-13 03:06:00,2.12141,2.12141,2.12117,2.12128,18366482.0
2007-07-13 03:07:00,2.12149,2.12168,2.12149,2.12166,2149801.0
2007-07-13 03:08:00,2.12162,2.12162,2.12131,2.12131,3431879.0
2007-07-13 03:09:00,2.1214,2.1214,2.12129,2.12132,2322933.0
2007-07-13 03:10:00,2.12135,2.12138,2.12124,2.12134,3524021.0
2007-07-13 03:11:00,2.12123,2.12123,2.12109,2.12118,2391461.0
2007-07-13 03:12:00,2.12122,2.12122,2.12106,2.12106,2440142.0
2007-07-13 03:13:00,2.12084,2.12084,2.12019,2.12051,7602484.0
2007-07-13 03:14:00,2.12052,2.12074,2.12052,2.1206,13387354.0
2007-07-13 03:15:00,2.12061,2.12067,2.12055,2.12055,18929098.0
2007-07-13 03:16:00,2.12069,2.12069,2.12013,2.12057,13803274.0
2007-07-13 03:17:00,2.12054,2.12054,2.12034,2.12035,3364000.0
2007-07-13 03:18:00,2.12027,2.12027,2.12003,2.12008,6966624.0
2007-07-13 03:19:00,2.12006,2.12021,2.12006,2.12006,12747162.0
2007-07-13 03:20:00,2.12001,2.12001,2.11988,2.11988,14641889.0
2007-07-13 03:21:00,2.11973,2.12003,2.11947,2.12003,3716006.0
2007-07-13 03:22:00,2.12022,2.12043,2.12014,2.12014,5316375.0
2007-07-13 03:23:00,2.12018,2.12029,2.11971,2.12022,6573225.0
2007-07-13 03:24:00,2.12031,2.12041,2.12031,2.12031,12911070.0
2007-07-13 03:25:00,2.12018,2.12029,2.11986,2.12029,5265757.0
2007-07-13 03:26:00,2.12053,2.1206,2.12036,2.12036,8616495.0
2007-07-13 03:27:00,2.12024,2.12028,2.11998,2.12028,6198055.0
2007-07-13 03:28:00,2.1204,2.12041,2.12031,2.12031,16661097.0
2007-07-13 03:29:00,2.12017,2.12017,2.11989,2.12017,5877536.0
2007-07-13 03:30:00,2.12032,2.12045,2.12031,2.12031,11566015.0
2007-07-13 03:31:00,2.12042,2.1205,2.12038,2.1205,8224081.0
2007-07-13 03:32:00,2.12044,2.12049,2.12032,2.12049,3841804.0
2007-07-13 03:33:00,2.12043,2.12051,2.12041,2.12047,6016343.0
2007-07-13 03:34:00,2.12052,2.12052,2.12031,2.12036,912731.0
2007-07-13 03:35:00,2.12039,2.12041,2.12023,2.12023,4211409.0
2007-07-13 03:36:00,2.12027,2.12027,2.12,2.12019,4034879.0
2007-07-13 03:37:00,2.12038,2.1204,2.12031,2.12031,12572676.0
2007-07-13 03:38:00,2.12045,2.12045,2.12037,2.12044,4446515.0
2007-07-13 03:39:00,2.12045,2.12048,2.12041,2.12041,2243263.0
2007-07-13 03:40:00,2.1202,2.1202,2.11995,2.12015,1704015.0
2007-07-13 03:41:00,2.12011,2.12022,2.11996,2.12022,3204875.0
2007-07-13 03:42:00,2.12028,2.12042,2.12028,2.12041,5659528.0
2007-07-13 03:43:00,2.12041,2.12056,2.12036,2.12036,4141045.0
2007-07-13 03:44:00,2.12045,2.12045,2.12025,2.12035,5161336.0
2007-07-13 03:45:00,2.12022,2.12032,2.12021,2.12029,4570963.0
2007-07-13 03:46:00,2.12025,2.12045,2.1202,2.12045,16584683.0
2007-07-13 03:47:00,2.12027,2.12032,2.11979,2.11979,1776155.0
2007-07-13 03:48:00,2.11984,2.12033,2.11984,2.12024,11151349.0
2007-07-13 03:49:00,2.12006,2.12054,2.12006,2.12034,5637065.0
2007-07-13 03:50:00,2.12037,2.12037,2.12005,2.12005,23370556.0
2007-07-13 03:51:00,2.11999,2.12017,2.11996,2.12017,1861586.0
2007-07-13 03:52:00,2.12026,2.12026,2.11992,2.11992,5034783.0
2007-07-13 03:53:00,2.1199,2.11999,2.11966,2.11974,7205207.0
2007-07-13 03:54:00,2.11976,2.11981,2.11958,2.11959,7706465.0
2007-07-13 03:55:00,2.11955,2.11955,2.11933,2.11938,3846271.0
2007-07-13 03:56:00,2.11943,2.11987,2.11938,2.11987,3164823.0
2007-07-13 03:57:00,2.11991,2.12001,2.11991,2.12,11754878.0
2007-07-13 03:58:00,2.12015,2.12015,2.12015,2.12015,574587.0
2007-07-13 04:00:00,2.12015,2.12015,2.11958,2.12004,3052476.0
2007-07-13 04:01:00,2.11997,2.11997,2.11979,2.11979,4629261.0
2007-07-13 04:02:00,2.11964,2.11964,2.11937,2.11959,9031643.0
2007-07-13 04:03:00,2.11977,2.11998,2.11977,2.11998,16641488.0
2007-07-13 04:04:00,2.12002,2.12002,2.11986,2.11986,2580798.0
2007-07-13 04:05:00,2.11995,2.12001,2.11984,2.11997,809304.0
2007-07-13 04:06:00,2.12002,2.12016,2.12002,2.12016,2743830.0
2007-07-13 04:07:00,2.12016,2.12037,2.12008,2.12037,7134680.0
2007-07-13 04:08:00,2.12031,2.12063,2.12031,2.12063,8332468.0
2007-07-13 04:09:00,2.12062,2.12062,2.12043,2.12047,4194293.0
2007-07-13 04:10:00,2.1206,2.12099,2.1206,2.12097,6383821.0
2007-07-13 04:12:00,2.1208,2.1208,2.12043,2.12054,12718789.0
2007-07-13 04:13:00,2.12052,2.12052,2.12035,2.12041,10350945.0
2007-07-13 04:14:00,2.12038,2.1205,2.12028,2.1205,3374238.0
2007-07-13 04:15:00,2.12053,2.12066,2.12052,2.12066,4187012.0
2007-07-13 04:16:00,2.12063,2.12063,2.12053,2.12061,21193655.0
2007-07-13 04:17:00,2.12051,2.12071,2.12051,2.12067,2168202.0
2007-07-13 04:18:00,2.12068,2.12074,2.12061,2.12074,12937035.0
2007-07-13 04:19:00,2.1206,2.12074,2.1206,2.12066,7315599.0
2007-07-13 04:20:00,2.12054,2.12054,2.12018,2.1205,5945436.0
2007-07-13 04:21:00,2.12074,2.12081,2.12064,2.12073,5930358.0
2007-07-13 04:22:00,2.12076,2.12076,2.12056,2.12062,4903447.0
2007-07-13 04:23:00,2.12063,2.1207,2.12063,2.12063,6856440.0
2007-07-13 04:24:00,2.12072,2.12081,2.12064,2.12081,1810846.0
2007-07-13 04:25:00,2.12076,2.12102,2.12076,2.12082,2298841.0
2007-07-13 04:26:00,2.12087,2.12103,2.12087,2.12101,12634362.0
2007-07-13 04:27:00,2.12088,2.12088,2.1204,2.1204,4523414.0
2007-07-13 04:28:00,2.12065,2.12121,2.12065,2.12121,8194670.0
2007-07-13 04:29:00,2.1211,2.12152,2.1211,2.12152,2661311.0
2007-07-13 04:30:00,2.12146,2.12146,2.12125,2.12125,3746773.0
2007-07-13 04:31:00,2.12125,2.12126,2.12093,2.12118,19557320.0
2007-07-13 04:32:00,2.12133,2.12141,2.12133,2.12134,14559796.0
2007-07-13 04:33:00,2.12123,2.12123,2.12103,2.12103,6634972.0
2007-07-13 04:34:00,2.12121,2.12126,2.12092,2.12092,2412762.0
2007-07-13 04:35:00,2.12112,2.12126,2.12102,2.12102,5722047.0
2007-07-13 04:36:00,2.12116,2.12119,2.12094,2.12094,4296178.0
2007-07-13 04:37:00,2.12099,2.12099,2.12059,2.12059,5157592.0
2007-07-13 04:38:00,2.1207,2.12075,2.1207,2.12075,554902.0
2007-07-13 04:39:00,2.12098,2.12111,2.12098,2.12101,1934466.0
2007-07-13 04:40:00,2.12096,2.12098,2.12086,2.12098,13688518.0
2007-07-13 04:41:00,2.12098,2.12098,2.12082,2.12086,3672153.0
2007-07-13 04:42:00,2.12063,2.12063,2.12036,2.12057,2938452.0
2007-07-13 04:43:00,2.12077,2.12099,2.12077,2.12077,27196320.0
2007-07-13 04:44:00,2.12077,2.12084,2.12056,2.12056,2760256.0
2007-07-13 04:45:00,2.12051,2.12055,2.12037,2.12037,3733351.0
2007-07-13 04:46:00,2.12038,2.12096,2.12038,2.12096,6036843.0
2007-07-13 04:48:00,2.12109,2.1212,2.12104,2.12104,3078837.0
2007-07-13 04:49:00,2.12084,2.12084,2.12058,2.12058,4973477.0
2007-07-13 04:50:00,2.12054,2.12071,2.1204,2.1204,4694142.0
2007-07-13 04:51:00,2.12045,2.12059,2.12034,2.12034,7987808.0
2007-07-13 04:52:00,2.12034,2.12062,2.12029,2.12062,10814290.0
2007-07-13 04:53:00,2.12061,2.12088,2.12051,2.12088,2928815.0
2007-07-13 04:54:00,2.12069,2.12069,2.12051,2.12051,1462818.0
2007-07-13 04:55:00,2.12044,2.12048,2.11998,2.11998,4795904.0
2007-07-13 04:56:00,2.1199,2.12019,2.11971,2.12019,10148868.0
2007-07-13 04:57:00,2.12012,2.12031,2.12012,2.12025,11140561.0
2007-07-13 04:58:00,2.1203,2.12042,2.1203,2.12031,10398882.0
2007-07-13 04:59:00,2.12018,2.12022,2.11988,2.12022,10802151.0
2007-07-13 05:00:00,2.12032,2.12032,2.1199,2.1199,3962263.0
2007-07-13 05:01:00,2.12002,2.12011,2.11993,2.12009,2763161.0
2007-07-13 05:02:00,2.12022,2.12022,2.12002,2.12006,1414359.0
2007-07-13 05:03:00,2.11989,2.11989,2.1194,2.11978,26349153.0
2007-07-13 05:04:00,2.11996,2.12014,2.11991,2.11992,13185660.0
2007-07-13 05:05:00,2.11971,2.11974,2.11941,2.11973,21592433.0
2007-07-13 05:06:00,2.11967,2.11987,2.1195,2.11987,1467900.0
2007-07-13 05:07:00,2.12,2.12019,2.12,2.12019,10932354.0
2007-07-13 05:08:00,2.12025,2.12025,2.11988,2.11988,9385928.0
2007-07-13 05:09:00,2.11999,2.12013,2.1199,2.11999,2062285.0
2007-07-13 05:10:00,2.11984,2.11992,2.11964,2.11992,5450373.0
2007-07-13 05:11:00,2.12008,2.12029,2.12007,2.12029,2433475.0
2007-07-13 05:12:00,2.12016,2.12035,2.12013,2.12017,11880221.0
2007-07-13 05:13:00,2.12012,2.12012,2.11989,2.11999,14768646.0
2007-07-13 05:14:00,2.11999,2.12019,2.11995,2.12019,4205729.0
2007-07-13 05:15:00,2.12018,2.12032,2.12015,2.12021,32264176.0
2007-07-13 05:16:00,2.12022,2.12033,2.12003,2.12003,22446358.0
2007-07-13 05:17:00,2.11993,2.11993,2.11968,2.11968,4212856.0
2007-07-13 05:18:00,2.11971,2.12003,2.11952,2.11952,13755397.0
2007-07-13 05:19:00,2.11955,2.1199,2.11955,2.11979,2317478.0
2007-07-13 05:20:00,2.11983,2.11997,2.11972,2.1199,13083957.0
2007-07-13 05:21:00,2.11986,2.12006,2.11972,2.11972,6089585.0
2007-07-13 05:22:00,2.11984,2.11984,2.11958,2.11984,3143706.0
2007-07-13 05:23:00,2.11991,2.12013,2.11991,2.12013,2494835.0
2007-07-13 05:24:00,2.12009,2.12021,2.12003,2.12021,2972089.0
2007-07-13 05:25:00,2.12033,2.12037,2.12018,2.1203,8997524.0
2007-07-13 05:26:00,2.12029,2.12033,2.12022,2.12026,10061243.0
2007-07-13 05:27:00,2.12033,2.12038,2.12033,2.12034,5432728.0
2007-07-13 05:28:00,2.12034,2.12034,2.12023,2.12031,11086007.0
2007-07-13 05:29:00,2.12035,2.12037,2.12016,2.12016,25728531.0
2007-07-13 05:30:00,2.12011,2.12035,2.12002,2.12032,27624057.0
2007-07-13 05:31:00,2.1205,2.1205,2.1202,2.1202,5925610.0
2007-07-13 05:32:00,2.11989,2.1202,2.11984,2.12,20695060.0
2007-07-13 05:33:00,2.11997,2.12026,2.11997,2.12026,7590989.0
2007-07-13 05:34:00,2.12031,2.12031,2.11999,2.11999,10259273.0
2007-07-13 05:35:00,2.1199,2.11999,2.11989,2.11994,13360559.0
2007-07-13 05:36:00,2.11991,2.12015,2.11984,2.1201,2311540.0
2007-07-13 05:37:00,2.11976,2.11986,2.11972,2.11973,6519880.0
2007-07-13 05:38:00,2.11976,2.12043,2.11974,2.12043,3647210.0
2007-07-13 05:39:00,2.12046,2.12046,2.12029,2.12035,4506292.0
2007-07-13 05:40:00,2.12035,2.12043,2.12025,2.12025,5568337.0
2007-07-13 05:41:00,2.11995,2.12006,2.11957,2.12006,2975767.0
2007-07-13 05:42:00,2.12009,2.12012,2.12009,2.12009,14216965.0
2007-07-13 05:43:00,2.12009,2.12032,2.12009,2.12032,4968972.0
2007-07-13 05:44:00,2.12028,2.12048,2.12028,2.12041,15006421.0
2007-07-13 05:45:00,2.12033,2.12033,2.1201,2.12016,795988.0
2007-07-13 05:46:00,2.1203,2.12037,2.12011,2.12011,1874104.0
2007-07-13 05:47:00,2.12011,2.12011,2.11964,2.11965,9588870.0
2007-07-13 05:48:00,2.1197,2.12013,2.1197,2.12013,18842017.0
2007-07-13 05:49:00,2.11979,2.11994,2.11973,2.11994,1651134.0
2007-07-13 05:50:00,2.12012,2.12031,2.12012,2.12021,4387504.0
2007-07-13 05:52:00,2.12012,2.12019,2.11992,2.12019,11109344.0
2007-07-13 05:53:00,2.1202,2.1202,2.11978,2.11978,13714334.0
2007-07-13 05:54:00,2.11973,2.1198,2.11946,2.1198,11379291.0
2007-07-13 05:55:00,2.11964,2.11971,2.11954,2.1197,3433011.0
2007-07-13 05:56:00,2.11972,2.1198,2.11965,2.11976,3567415.0
2007-07-13 05:57:00,2.11993,2.12003,2.11984,2.12003,2487313.0
2007-07-13 05:58:00,2.12005,2.12005,2.11986,2.11998,25141282.0
2007-07-13 05:59:00,2.12022,2.12022,2.12014,2.12014,1969100.0
2007-07-13 06:00:00,2.12014,2.12044,2.1199,2.12044,4543922.0
2007-07-13 06:01:00,2.12042,2.12042,2.11996,2.12005,4210697.0
2007-07-13 06:02:00,2.1199,2.11999,2.11951,2.1199,16645688.0
2007-07-13 06:03:00,2.12003,2.12029,2.12003,2.12021,5520533.0
2007-07-13 06:04:00,2.12016,2.12016,2.11993,2.11993,7028250.0
2007-07-13 06:05:00,2.12001,2.1201,2.11995,2.11999,2827515.0
2007-07-13 06:06:00,2.1199,2.1203,2.1199,2.12015,2958617.0
2007-07-13 06:07:00,2.12025,2.12031,2.12019,2.1203,9118660.0
2007-07-13 06:08:00,2.12031,2.12045,2.12017,2.12045,2949258.0
2007-07-13 06:09:00,2.12048,2.12052,2.12031,2.12052,2526733.0
2007-07-13 06:10:00,2.12047,2.12068,2.12047,2.12063,9590270.0
2007-07-13 06:11:00,2.12055,2.12055,2.12022,2.12028,11135862.0
2007-07-13 06:12:00,2.12044,2.12071,2.12044,2.12071,7084633.0
2007-07-13 06:13:00,2.12074,2.12098,2.12074,2.12098,2329586.0
2007-07-13 06:14:00,2.12092,2.12092,2.12051,2.1206,8978895.0
2007-07-13 06:16:00,2.12077,2.12091,2.12077,2.12083,5215624.0
2007-07-13 06:17:00,2.12086,2.12086,2.12057,2.12057,865114.0
2007-07-13 06:18:00,2.1206,2.1206,2.12048,2.12057,8948412.0
2007-07-13 06:19:00,2.12045,2.12062,2.12041,2.12062,2920331.0
2007-07-13 06:20:00,2.12056,2.12056,2.12048,2.12048,4138171.0
2007-07-13 06:21:00,2.12053,2.12066,2.12053,2.12062,10565085.0
2007-07-13 06:22:00,2.12062,2.12062,2.12041,2.12055,2639591.0
2007-07-13 06:23:00,2.12045,2.12045,2.12013,2.12013,6148778.0
2007-07-13 06:24:00,2.12018,2.12082,2.12018,2.12082,13803714.0
2007-07-13 06:25:00,2.12084,2.12084,2.12066,2.12072,10976362.0
2007-07-13 06:26:00,2.12054,2.12058,2.12039,2.12047,1085782.0
2007-07-13 06:27:00,2.12057,2.12057,2.12046,2.12047,7257355.0
2007-07-13 06:28:00,2.12035,2.12039,2.11989,2.12039,3037209.0
2007-07-13 06:29:00,2.12031,2.12044,2.12012,2.12044,3017573.0
2007-07-13 06:30:00,2.1205,2.12068,2.1205,2.12062,3314455.0
2007-07-13 06:31:00,2.12062,2.12066,2.12053,2.12053,11017280.0
2007-07-13 06:32:00,2.12051,2.12054,2.12022,2.12054,20222119.0
2007-07-13 06:33:00,2.12061,2.12078,2.12036,2.12078,3389868.0
2007-07-13 06:34:00,2.12077,2.1208,2.12067,2.1208,7312878.0
2007-07-13 06:35:00,2.1206,2.12079,2.1206,2.12077,5162364.0
2007-07-13 06:36:00,2.12077,2.12098,2.12071,2.12073,6578115.0
2007-07-13 06:37:00,2.12082,2.121,2.12073,2.12073,6347759.0
2007-07-13 06:38:00,2.12071,2.12076,2.12061,2.12061,15671927.0
2007-07-13 06:39:00,2.12053,2.12053,2.12026,2.12026,18476151.0
2007-07-13 06:40:00,2.12019,2.12082,2.12019,2.12076,38682643.0
2007-07-13 06:41:00,2.12087,2.12094,2.12073,2.12081,24828609.0
2007-07-13 06:42:00,2.12088,2.12098,2.1208,2.12098,16853873.0
2007-07-13 06:43:00,2.12098,2.12098,2.12064,2.1208,1708228.0
2007-07-13 06:44:00,2.12086,2.12095,2.12069,2.12069,9808439.0
2007-07-13 06:45:00,2.12058,2.12058,2.12047,2.12054,3315338.0
2007-07-13 06:46:00,2.12053,2.12063,2.12015,2.12063,2203728.0
2007-07-13 06:47:00,2.12068,2.12077,2.12068,2.12068,2295320.0
2007-07-13 06:48:00,2.12073,2.12077,2.12062,2.12077,7918115.0
2007-07-13 06:49:00,2.12073,2.12073,2.12055,2.12059,768251.0
2007-07-13 06:50:00,2.12076,2.12086,2.12073,2.12081,10936606.0
2007-07-13 06:51:00,2.12068,2.12069,2.12048,2.12069,8269590.0
2007-07-13 06:52:00,2.12088,2.12106,2.12088,2.12106,4508111.0
2007-07-13 06:53:00,2.12106,2.12116,2.12094,2.12116,2801771.0
2007-07-13 06:54:00,2.12116,2.12116,2.12088,2.12088,7019416.0
2007-07-13 06:55:00,2.12076,2.12082,2.12053,2.12082,8679582.0
2007-07-13 06:56:00,2.12091,2.12095,2.12084,2.12084,10717741.0
2007-07-13 06:57:00,2.12092,2.12103,2.12086,2.12092,3330828.0
2007-07-13 06:58:00,2.12076,2.12076,2.12062,2.12062,3999388.0
2007-07-13 06:59:00,2.12074,2.12086,2.12073,2.12076,2932610.0
2007-07-13 07:00:00,2.12087,2.12087,2.1207,2.1207,3383694.0
2007-07-13 07:01:00,2.12057,2.12062,2.12044,2.12062,6870989.0
2007-07-13 07:02:00,2.12063,2.12103,2.12063,2.12103,2783885.0
2007-07-13 07:03:00,2.12092,2.121,2.12055,2.121,1480852.0
2007-07-13 07:04:00,2.121,2.12119,2.12098,2.12119,1098642.0
2007-07-13 07:05:00,2.12121,2.12129,2.12085,2.12127,11519502.0
2007-07-13 07:06:00,2.12124,2.12124,2.12091,2.12091,4711028.0
2007-07-13 07:07:00,2.12099,2.12101,2.12081,2.12091,5782194.0
2007-07-13 07:08:00,2.1208,2.1208,2.12039,2.12039,1978508.0
2007-07-13 07:09:00,2.12083,2.12089,2.12081,2.12086,8804409.0
2007-07-13 07:10:00,2.12087,2.12087,2.12071,2.12071,18290147.0
2007-07-13 07:11:00,2.12046,2.12054,2.12022,2.12054,5289442.0
2007-07-13 07:12:00,2.12066,2.12077,2.12061,2.12067,4875622.0
2007-07-13 07:13:00,2.12064,2.12066,2.12058,2.12065,6839509.0
2007-07-13 07:14:00,2.12059,2.12066,2.12051,2.12066,631084.0
2007-07-13 07:15:00,2.12062,2.12062,2.12039,2.12039,2467406.0
2007-07-13 07:16:00,2.12037,2.12067,2.12027,2.12067,2074179.0
2007-07-13 07:17:00,2.12066,2.12067,2.12052,2.12067,9290618.0
2007-07-13 07:18:00,2.12063,2.12068,2.12051,2.12056,2648185.0
2007-07-13 07:19:00,2.12055,2.12075,2.12055,2.12062,2820671.0
2007-07-13 07:20:00,2.12059,2.12066,2.12051,2.12066,894766.0
2007-07-13 07:21:00,2.12061,2.12069,2.12057,2.12057,4260941.0
2007-07-13 07:22:00,2.12059,2.12066,2.12059,2.12066,2368683.0
2007-07-13 07:23:00,2.12069,2.1208,2.12069,2.1208,3961731.0
2007-07-13 07:24:00,2.12067,2.12106,2.12059,2.12106,5486443.0
2007-07-13 07:25:00,2.12104,2.12104,2.12055,2.1207,744036.0
2007-07-13 07:26:00,2.12081,2.12098,2.1208,2.12098,5041500.0
2007-07-13 07:27:00,2.12097,2.12107,2.12089,2.12107,1843226.0
2007-07-13 07:28:00,2.12103,2.12103,2.12072,2.12072,8455328.0
2007-07-13 07:29:00,2.12069,2.12097,2.12066,2.12097,3009346.0
2007-07-13 07:30:00,2.12106,2.12112,2.12094,2.12098,10327282.0
2007-07-13 07:31:00,2.12096,2.12103,2.12082,2.12103,9328249.0
2007-07-13 07:32:00,2.12101,2.12107,2.12081,2.12107,11165777.0
2007-07-13 07:33:00,2.12114,2.12114,2.12093,2.12093,4157653.0
2007-07-13 07:34:00,2.12067,2.12077,2.12056,2.12076,6597125.0
2007-07-13 07:36:00,2.12064,2.12064,2.12032,2.12051,11875089.0
2007-07-13 07:37:00,2.12062,2.12107,2.12062,2.12107,3188780.0
2007-07-13 07:38:00,2.12105,2.12109,2.12101,2.12109,3175104.0
2007-07-13 07:39:00,2.12101,2.12101,2.12071,2.12071,1566434.0
2007-07-13 07:40:00,2.12048,2.12048,2.12033,2.12043,2526503.0
2007-07-13 07:41:00,2.12036,2.12036,2.11975,2.11975,4013741.0
2007-07-13 07:42:00,2.11981,2.12019,2.11981,2.12019,1341518.0
2007-07-13 07:43:00,2.12014,2.1204,2.12014,2.12037,2642411.0
2007-07-13 07:44:00,2.12054,2.12063,2.12041,2.12055,4463657.0
2007-07-13 07:45:00,2.12051,2.12065,2.1205,2.12064,20362149.0
2007-07-13 07:46:00,2.12069,2.12078,2.12059,2.12061,1682008.0
2007-07-13 07:47:00,2.1205,2.1205,2.12028,2.12037,31297656.0
2007-07-13 07:48:00,2.1205,2.12065,2.12034,2.12041,4625132.0
2007-07-13 07:49:00,2.12045,2.12054,2.12035,2.12035,2649370.0
2007-07-13 07:50:00,2.12043,2.12043,2.12029,2.12041,14902758.0
2007-07-13 07:51:00,2.12044,2.12063,2.12033,2.12063,890493.0
2007-07-13 07:52:00,2.1206,2.12092,2.1206,2.1208,850579.0
2007-07-13 07:53:00,2.12095,2.12111,2.1209,2.1209,10056968.0
2007-07-13 07:54:00,2.12082,2.12082,2.12051,2.12052,8662076.0
2007-07-13 07:55:00,2.12045,2.12063,2.12045,2.12063,3386960.0
2007-07-13 07:56:00,2.1205,2.12052,2.12011,2.12038,19347055.0
2007-07-13 07:57:00,2.12031,2.12042,2.1202,2.12042,743638.0
2007-07-13 07:58:00,2.12051,2.12062,2.12051,2.12057,12997541.0
2007-07-13 07:59:00,2.12055,2.12055,2.12034,2.12036,18713040.0
2007-07-13 08:00:00,2.12033,2.12064,2.12014,2.12064,17730711.0
2007-07-13 08:01:00,2.12063,2.12084,2.12063,2.12077,14573721.0
2007-07-13 08:02:00,2.12039,2.12084,2.12039,2.12083,964827.0
2007-07-13 08:03:00,2.1208,2.12101,2.12077,2.12101,2939416.0
2007-07-13 08:04:00,2.12101,2.12119,2.12091,2.12119,4468511.0
2007-07-13 08:05:00,2.12126,2.12126,2.12095,2.12109,2249472.0
2007-07-13 08:06:00,2.12094,2.12109,2.12086,2.12098,3155870.0
2007-07-13 08:07:00,2.12098,2.12098,2.11958,2.11958,4917679.0
2007-07-13 08:08:00,2.12096,2.12097,2.12081,2.12081,4980144.0
2007-07-13 08:09:00,2.12074,2.12074,2.12049,2.12054,62392095.0
2007-07-13 08:10:00,2.1206,2.12081,2.1206,2.12078,8386020.0
2007-07-13 08:11:00,2.12079,2.12079,2.11997,2.11997,19531165.0
2007-07-13 08:12:00,2.12044,2.12082,2.12044,2.12082,4010409.0
2007-07-13 08:13:00,2.12093,2.12102,2.12083,2.12084,31809605.0
2007-07-13 08:14:00,2.12096,2.12096,2.12085,2.12085,1230084.0
2007-07-13 08:15:00,2.12069,2.1209,2.12054,2.12054,18867401.0
2007-07-13 08:16:00,2.1204,2.12108,2.1204,2.12104,1330777.0
2007-07-13 08:17:00,2.12102,2.1211,2.12096,2.12108,14538979.0
2007-07-13 08:18:00,2.12108,2.12124,2.12103,2.12124,9835092.0
2007-07-13 08:19:00,2.12116,2.12119,2.12082,2.12082,3444513.0
2007-07-13 08:20:00,2.1208,2.12093,2.1208,2.12086,2810739.0
2007-07-13 08:21:00,2.12074,2.12085,2.12059,2.12078,4183117.0
2007-07-13 08:22:00,2.12095,2.12112,2.12095,2.12112,1094100.0
2007-07-13 08:23:00,2.12116,2.12116,2.12097,2.12097,3329326.0
2007-07-13 08:24:00,2.12091,2.12102,2.12069,2.12102,20483421.0
2007-07-13 08:25:00,2.12105,2.12108,2.12083,2.12108,5877136.0
2007-07-13 08:26:00,2.12106,2.12109,2.12095,2.12095,1367611.0
2007-07-13 08:27:00,2.12078,2.12078,2.12029,2.12029,6216097.0
2007-07-13 08:28:00,2.12027,2.12027,2.12014,2.12024,1495601.0
2007-07-13 08:29:00,2.12033,2.12035,2.12015,2.12015,1557233.0
2007-07-13 08:30:00,2.11997,2.12006,2.1198,2.11994,22667002.0
2007-07-13 08:31:00,2.11995,2.12015,2.1199,2.12015,14819718.0
2007-07-13 08:32:00,2.12026,2.12036,2.11999,2.11999,6688542.0
2007-07-13 08:33:00,2.12006,2.12006,2.11957,2.11957,12524129.0
2007-07-13 08:34:00,2.11959,2.12013,2.11959,2.12013,1744971.0
2007-07-13 08:35:00,2.11963,2.12035,2.11963,2.1203,1560939.0
2007-07-13 08:36:00,2.12044,2.12044,2.1203,2.12039,9702208.0
2007-07-13 08:37:00,2.1205,2.12061,2.12048,2.12048,5652963.0
2007-07-13 08:38:00,2.12048,2.12048,2.1202,2.1202,6044923.0
2007-07-13 08:39:00,2.11997,2.11997,2.11965,2.11965,3725965.0
2007-07-13 08:40:00,2.11945,2.11958,2.11926,2.11958,8916983.0
2007-07-13 08:41:00,2.11962,2.12001,2.11962,2.12001,7432068.0
2007-07-13 08:42:00,2.12017,2.1204,2.12017,2.12019,4756272.0
2007-07-13 08:43:00,2.12044,2.12064,2.12035,2.12064,3406248.0
2007-07-13 08:44:00,2.12068,2.1209,2.12051,2.12084,8376400.0
2007-07-13 08:45:00,2.12096,2.12123,2.12096,2.12123,873896.0
2007-07-13 08:46:00,2.12137,2.12156,2.12128,2.12154,2556025.0
2007-07-13 08:47:00,2.1217,2.12199,2.1217,2.12185,17748802.0
2007-07-13 08:48:00,2.12194,2.12268,2.12194,2.12268,876040.0
2007-07-13 08:49:00,2.12273,2.12273,2.1224,2.1224,3235791.0
2007-07-13 08:50:00,2.12234,2.12235,2.12216,2.12216,4791348.0
2007-07-13 08:51:00,2.12215,2.12215,2.1218,2.1218,9681948.0
2007-07-13 08:52:00,2.12186,2.12198,2.12163,2.12163,2008829.0
2007-07-13 08:53:00,2.12169,2.12169,2.12137,2.12137,10584916.0
2007-07-13 08:54:00,2.12127,2.12127,2.11959,2.12107,8290846.0
2007-07-13 08:55:00,2.12087,2.12101,2.12071,2.12097,11619597.0
2007-07-13 08:56:00,2.12106,2.12117,2.12106,2.12116,7664942.0
2007-07-13 08:57:00,2.1211,2.12132,2.1211,2.12132,3948015.0
2007-07-13 08:58:00,2.12146,2.12164,2.12146,2.12159,430932.0
2007-07-13 08:59:00,2.12149,2.12156,2.12136,2.12156,4371319.0
2007-07-13 09:00:00,2.12166,2.12166,2.12147,2.12166,1494497.0
2007-07-13 09:01:00,2.12149,2.12152,2.12136,2.12151,15021694.0
2007-07-13 09:02:00,2.12153,2.12153,2.12097,2.12097,15843534.0
2007-07-13 09:03:00,2.12096,2.12121,2.12094,2.12119,10009673.0
2007-07-13 09:04:00,2.12126,2.12167,2.12126,2.12167,5635238.0
2007-07-13 09:05:00,2.12174,2.12187,2.12172,2.12172,3784213.0
2007-07-13 09:06:00,2.1217,2.1217,2.12149,2.12165,16627383.0
2007-07-13 09:07:00,2.12172,2.12182,2.12167,2.12167,4152833.0
2007-07-13 09:08:00,2.12155,2.12155,2.12135,2.12145,16726040.0
2007-07-13 09:09:00,2.1215,2.12163,2.12142,2.12142,1458378.0
2007-07-13 09:10:00,2.12131,2.1215,2.1213,2.1215,13637280.0
2007-07-13 09:11:00,2.12153,2.12153,2.1212,2.1212,3979538.0
2007-07-13 09:12:00,2.12131,2.12131,2.12078,2.12105,2903060.0
2007-07-13 09:13:00,2.12117,2.1214,2.12114,2.12136,24267918.0
2007-07-13 09:14:00,2.12134,2.12134,2.12112,2.12112,9521126.0
2007-07-13 09:15:00,2.12097,2.12112,2.12097,2.1211,22656754.0
2007-07-13 09:16:00,2.12075,2.12103,2.12075,2.12082,3550060.0
2007-07-13 09:17:00,2.12056,2.12056,2.12032,2.12035,8251582.0
2007-07-13 09:18:00,2.12031,2.12063,2.1203,2.12063,3224642.0
2007-07-13 09:19:00,2.12064,2.12075,2.12059,2.12059,2261131.0
2007-07-13 09:20:00,2.12064,2.12089,2.12064,2.12089,2276642.0
2007-07-13 09:21:00,2.12094,2.12117,2.12094,2.12113,2573888.0
2007-07-13 09:22:00,2.12117,2.12121,2.12093,2.12093,1562789.0
2007-07-13 09:23:00,2.12085,2.12109,2.12073,2.12073,8671961.0
2007-07-13 09:24:00,2.1205,2.1205,2.12011,2.12011,9803764.0
2007-07-13 09:25:00,2.12005,2.12005,2.11983,2.12002,7442828.0
2007-07-13 09:26:00,2.11998,2.11998,2.11984,2.11984,3590250.0
2007-07-13 09:27:00,2.11989,2.12,2.11969,2.11975,3880407.0
2007-07-13 09:28:00,2.11984,2.1199,2.11979,2.1199,4875570.0
2007-07-13 09:29:00,2.11987,2.12007,2.11987,2.12,14257956.0
2007-07-13 09:30:00,2.12006,2.12012,2.12003,2.12012,9551032.0
2007-07-13 09:31:00,2.12024,2.12049,2.12024,2.12049,2539531.0
2007-07-13 09:32:00,2.12057,2.12106,2.12057,2.12106,3887350.0
2007-07-13 09:33:00,2.12109,2.12129,2.12108,2.12128,15922080.0
2007-07-13 09:34:00,2.12128,2.12128,2.12109,2.1211,3654531.0
2007-07-13 09:35:00,2.12107,2.12107,2.12075,2.12102,2473167.0
2007-07-13 09:36:00,2.1211,2.12114,2.12106,2.12106,35877429.0
2007-07-13 09:37:00,2.12093,2.12157,2.12093,2.12157,10676337.0
2007-07-13 09:38:00,2.12163,2.12176,2.12157,2.12157,14796086.0
2007-07-13 09:39:00,2.12147,2.12172,2.12147,2.1216,6875064.0
2007-07-13 09:40:00,2.1214,2.12157,2.1214,2.12148,22902550.0
2007-07-13 09:41:00,2.12136,2.12154,2.12133,2.12154,7177326.0
2007-07-13 09:42:00,2.12161,2.12176,2.12161,2.12171,7957120.0
2007-07-13 09:43:00,2.12168,2.12171,2.12145,2.12171,9457316.0
2007-07-13 09:44:00,2.12188,2.12266,2.12179,2.12266,3721586.0
2007-07-13 09:45:00,2.12278,2.12313,2.12278,2.12313,4684070.0
2007-07-13 09:46:00,2.12321,2.12374,2.12321,2.12374,17106693.0
2007-07-13 09:47:00,2.12382,2.12382,2.12356,2.12363,2361570.0
2007-07-13 09:48:00,2.12361,2.12361,2.12331,2.12348,2539748.0
2007-07-13 09:49:00,2.12349,2.12361,2.12332,2.12361,2704121.0
2007-07-13 09:50:00,2.12364,2.12396,2.12364,2.12386,5358950.0
2007-07-13 09:51:00,2.124,2.12435,2.124,2.12432,21892035.0
2007-07-13 09:52:00,2.12451,2.12461,2.12447,2.1246,4880140.0
2007-07-13 09:53:00,2.12457,2.12457,2.12445,2.12455,10150378.0
2007-07-13 09:54:00,2.1246,2.12466,2.12459,2.12464,7256310.0
2007-07-13 09:55:00,2.12467,2.12473,2.12463,2.12463,12245787.0
2007-07-13 09:56:00,2.12458,2.12478,2.12453,2.12478,2201447.0
2007-07-13 09:57:00,2.1248,2.12513,2.12477,2.12513,16224964.0
2007-07-13 09:58:00,2.12521,2.12547,2.12521,2.12538,804957.0
2007-07-13 09:59:00,2.12533,2.12539,2.12533,2.12535,1597290.0
2007-07-13 10:00:00,2.12545,2.12583,2.12545,2.12583,5583664.0
2007-07-13 10:01:00,2.12597,2.12614,2.12582,2.12582,11766604.0
2007-07-13 10:02:00,2.12586,2.12615,2.12586,2.12615,14865192.0
2007-07-13 10:03:00,2.12621,2.12641,2.1249,2.12641,8311518.0
2007-07-13 10:04:00,2.12641,2.12666,2.1264,2.1264,2296706.0
2007-07-13 10:05:00,2.12637,2.12637,2.12611,2.12616,1740778.0
2007-07-13 10:06:00,2.12613,2.1262,2.12597,2.1261,3056371.0
2007-07-13 10:07:00,2.12602,2.12613,2.12602,2.12612,1633932.0
2007-07-13 10:08:00,2.12626,2.1264,2.12619,2.12625,738553.0
2007-07-13 10:09:00,2.12618,2.12618,2.12577,2.12577,35394779.0
2007-07-13 10:10:00,2.12558,2.12558,2.12525,2.12525,2048422.0
2007-07-13 10:11:00,2.12527,2.12527,2.12478,2.12478,8201752.0
2007-07-13 10:12:00,2.12516,2.12531,2.12509,2.12527,5175958.0
2007-07-13 10:13:00,2.12527,2.12537,2.12522,2.12534,1671149.0
2007-07-13 10:14:00,2.12521,2.12539,2.12521,2.12539,7615752.0
2007-07-13 10:15:00,2.12532,2.12536,2.12494,2.12536,16091450.0
2007-07-13 10:16:00,2.12543,2.12543,2.12524,2.12533,1805295.0
2007-07-13 10:17:00,2.12521,2.12537,2.12503,2.12503,9853684.0
2007-07-13 10:18:00,2.12492,2.12504,2.12489,2.12504,1954175.0
2007-07-13 10:19:00,2.12508,2.12543,2.12508,2.12543,3574759.0
2007-07-13 10:20:00,2.12532,2.12551,2.12532,2.12551,706383.0
2007-07-13 10:21:00,2.12552,2.12568,2.12551,2.12568,5778189.0
2007-07-13 10:22:00,2.12575,2.12585,2.12558,2.12558,917717.0
2007-07-13 10:23:00,2.12549,2.12564,2.12516,2.12559,7062135.0
2007-07-13 10:24:00,2.12554,2.126,2.12554,2.12592,31402052.0
2007-07-13 10:25:00,2.12613,2.1262,2.12612,2.1262,2587884.0
2007-07-13 10:26:00,2.12622,2.12622,2.12608,2.12608,6494618.0
2007-07-13 10:27:00,2.12606,2.12633,2.12606,2.12627,6328412.0
2007-07-13 10:28:00,2.12627,2.12634,2.1262,2.12628,876650.0
2007-07-13 10:29:00,2.12615,2.12615,2.12594,2.12594,11975891.0
2007-07-13 10:30:00,2.12594,2.12602,2.12587,2.12602,1652791.0
2007-07-13 10:31:00,2.12608,2.12644,2.12608,2.12641,1721769.0
2007-07-13 10:32:00,2.12658,2.12665,2.12639,2.12645,3388327.0
2007-07-13 10:33:00,2.12633,2.12633,2.12608,2.12608,9573187.0
2007-07-13 10:34:00,2.12592,2.12592,2.12548,2.12555,2953975.0
2007-07-13 10:35:00,2.12551,2.12567,2.12544,2.12561,5459468.0
2007-07-13 10:36:00,2.12565,2.12572,2.12564,2.12569,3116177.0
2007-07-13 10:37:00,2.12568,2.12568,2.12548,2.12566,30049973.0
2007-07-13 10:38:00,2.12569,2.12569,2.12548,2.12553,11219886.0
2007-07-13 10:39:00,2.1255,2.12565,2.12537,2.12565,4441912.0
2007-07-13 10:40:00,2.12555,2.12581,2.12555,2.12576,1805499.0
2007-07-13 10:41:00,2.12574,2.12574,2.12548,2.12553,849712.0
2007-07-13 10:42:00,2.12548,2.12554,2.12538,2.12538,8822456.0
2007-07-13 10:43:00,2.12513,2.12526,2.12492,2.12522,6163889.0
2007-07-13 10:44:00,2.12523,2.12548,2.12523,2.12548,6632143.0
2007-07-13 10:45:00,2.12547,2.12553,2.12546,2.12548,8514465.0
2007-07-13 10:46:00,2.12544,2.12553,2.12544,2.12552,4462089.0
2007-07-13 10:47:00,2.12554,2.12554,2.12531,2.12531,1366440.0
2007-07-13 10:48:00,2.12523,2.12543,2.12523,2.12536,4876074.0
2007-07-13 10:49:00,2.12527,2.12544,2.12527,2.12543,8039290.0
2007-07-13 10:50:00,2.12539,2.12544,2.12528,2.12544,4558588.0
2007-07-13 10:51:00,2.12538,2.12539,2.1252,2.12523,3700380.0
2007-07-13 10:52:00,2.1252,2.12523,2.12517,2.12517,13407477.0
2007-07-13 10:53:00,2.12516,2.12519,2.12498,2.12519,13524183.0
2007-07-13 10:54:00,2.12519,2.12526,2.12508,2.12508,3818994.0
2007-07-13 10:55:00,2.12494,2.12494,2.12462,2.12485,2403934.0
2007-07-13 10:56:00,2.12487,2.12506,2.12487,2.12489,2146465.0
2007-07-13 10:57:00,2.1251,2.12519,2.12505,2.12519,6898094.0
2007-07-13 10:58:00,2.12515,2.12529,2.12515,2.12529,5661430.0
2007-07-13 10:59:00,2.1253,2.12538,2.1253,2.12538,3140790.0
2007-07-13 11:00:00,2.12547,2.12568,2.12547,2.12568,237300.0
2007-07-13 11:01:00,2.12572,2.12589,2.1256,2.1256,9133042.0
2007-07-13 11:02:00,2.12536,2.12552,2.12518,2.12546,10834726.0
2007-07-13 11:03:00,2.12553,2.12561,2.1254,2.1254,6437723.0
2007-07-13 11:04:00,2.12542,2.12544,2.12534,2.12539,4637151.0
2007-07-13 11:05:00,2.12523,2.12537,2.12517,2.12517,39299158.0
2007-07-13 11:06:00,2.12526,2.12536,2.12521,2.12521,2377581.0
2007-07-13 11:07:00,2.12514,2.12514,2.12484,2.12507,8125099.0
2007-07-13 11:08:00,2.12533,2.1257,2.12412,2.12547,751323.0
2007-07-13 11:09:00,2.12558,2.1257,2.12555,2.1257,1894143.0
2007-07-13 11:10:00,2.12569,2.12601,2.12569,2.12601,18441217.0
2007-07-13 11:11:00,2.12595,2.12595,2.12566,2.12575,5118198.0
2007-07-13 11:12:00,2.12587,2.12604,2.12579,2.12579,16114143.0
2007-07-13 11:13:00,2.12567,2.12575,2.12564,2.12566,26813970.0
2007-07-13 11:14:00,2.12589,2.12615,2.12589,2.12599,4202822.0
2007-07-13 11:15:00,2.12587,2.12587,2.12553,2.12553,4530850.0
2007-07-13 11:16:00,2.12562,2.12562,2.12548,2.12553,7768958.0
2007-07-13 11:17:00,2.1256,2.12569,2.12543,2.12569,11932910.0
2007-07-13 11:18:00,2.12571,2.12584,2.12561,2.12584,3505661.0
2007-07-13 11:19:00,2.12571,2.12582,2.12557,2.12557,22282605.0
2007-07-13 11:20:00,2.12559,2.12572,2.12545,2.12572,9123916.0
2007-07-13 11:21:00,2.12582,2.12601,2.12576,2.12576,3671057.0
2007-07-13 11:22:00,2.12589,2.12596,2.12576,2.12581,2860883.0
2007-07-13 11:23:00,2.12572,2.12572,2.12561,2.12562,13794980.0
2007-07-13 11:24:00,2.12568,2.12613,2.12568,2.12611,15500580.0
2007-07-13 11:25:00,2.12616,2.12616,2.12596,2.1261,1249396.0
2007-07-13 11:26:00,2.12606,2.12621,2.12602,2.12614,3208612.0
2007-07-13 11:27:00,2.12611,2.12614,2.12609,2.12609,10973848.0
2007-07-13 11:28:00,2.12607,2.12636,2.12607,2.1263,2289014.0
2007-07-13 11:29:00,2.12644,2.12656,2.12637,2.12651,2647356.0
2007-07-13 11:30:00,2.1266,2.12669,2.12657,2.12657,6978437.0
2007-07-13 11:31:00,2.12657,2.12666,2.12649,2.12665,2753387.0
2007-07-13 11:32:00,2.1267,2.12699,2.12663,2.12699,1159700.0
2007-07-13 11:33:00,2.12706,2.12706,2.12697,2.12702,4138655.0
2007-07-13 11:34:00,2.127,2.12723,2.127,2.12723,3668619.0
2007-07-13 11:35:00,2.12729,2.12737,2.12724,2.12734,8049073.0
2007-07-13 11:36:00,2.12731,2.1274,2.12722,2.1274,1781356.0
2007-07-13 11:37:00,2.12737,2.12741,2.12712,2.12712,5391375.0
2007-07-13 11:38:00,2.12703,2.12739,2.12703,2.12739,38714383.0
2007-07-13 11:39:00,2.12738,2.12738,2.12713,2.12732,6992606.0
2007-07-13 11:40:00,2.12745,2.12777,2.12745,2.12777,2245414.0
2007-07-13 11:41:00,2.12793,2.12813,2.12793,2.12805,22580786.0
2007-07-13 11:42:00,2.12819,2.12819,2.12783,2.12799,8508642.0
2007-07-13 11:43:00,2.12795,2.12795,2.12762,2.12762,4175643.0
2007-07-13 11:44:00,2.12773,2.12787,2.12773,2.12785,9450259.0
2007-07-13 11:45:00,2.12782,2.12794,2.12763,2.12793,8200458.0
2007-07-13 11:46:00,2.12777,2.12791,2.12772,2.12772,576241.0
2007-07-13 11:47:00,2.12764,2.12764,2.12747,2.12761,8455165.0
2007-07-13 11:48:00,2.12757,2.12785,2.12757,2.12772,15877433.0
2007-07-13 11:49:00,2.12777,2.12797,2.12777,2.12794,482467.0
2007-07-13 11:50:00,2.12787,2.12794,2.12773,2.12783,6989244.0
2007-07-13 11:51:00,2.12785,2.12785,2.1277,2.1278,5029858.0
2007-07-13 11:52:00,2.12788,2.12788,2.12777,2.12777,1161897.0
2007-07-13 11:53:00,2.12794,2.12818,2.12794,2.12818,9064911.0
2007-07-13 11:54:00,2.12812,2.12821,2.12804,2.12812,26488972.0
2007-07-13 11:55:00,2.12789,2.12793,2.12759,2.12759,2936793.0
2007-07-13 11:56:00,2.12757,2.12757,2.12747,2.12747,12799462.0
2007-07-13 11:57:00,2.12753,2.12762,2.12753,2.12755,704208.0
2007-07-13 11:58:00,2.12755,2.12769,2.12752,2.12752,2037866.0
2007-07-13 11:59:00,2.12749,2.12754,2.12735,2.12754,3318863.0
2007-07-13 12:00:00,2.12741,2.12741,2.12699,2.12699,18819463.0
2007-07-13 12:01:00,2.12722,2.12741,2.12718,2.12726,22718329.0
2007-07-13 12:02:00,2.12716,2.12716,2.12704,2.12709,4921109.0
2007-07-13 12:03:00,2.12711,2.12723,2.12671,2.12716,17257164.0
2007-07-13 12:04:00,2.12707,2.1271,2.12691,2.12691,3594593.0
2007-07-13 12:05:00,2.12675,2.12675,2.12644,2.12672,7859776.0
2007-07-13 12:06:00,2.12666,2.12666,2.12645,2.12659,2582424.0
2007-07-13 12:07:00,2.12662,2.12673,2.12658,2.12673,21789205.0
2007-07-13 12:08:00,2.12662,2.12677,2.12636,2.1264,4008485.0
2007-07-13 12:09:00,2.12641,2.12646,2.12628,2.12628,4212005.0
2007-07-13 12:10:00,2.12635,2.12661,2.12631,2.12661,3846419.0
2007-07-13 12:11:00,2.12649,2.12649,2.12604,2.12604,9823296.0
2007-07-13 12:12:00,2.12608,2.12619,2.12596,2.12614,1992907.0
2007-07-13 12:13:00,2.12641,2.12699,2.12641,2.12699,6719627.0
2007-07-13 12:14:00,2.12704,2.12724,2.12704,2.12724,2953226.0
2007-07-13 12:15:00,2.1273,2.12764,2.1273,2.12764,21498263.0
2007-07-13 12:16:00,2.12776,2.12801,2.12776,2.12801,2856223.0
2007-07-13 12:17:00,2.128,2.128,2.12771,2.12799,6945223.0
2007-07-13 12:18:00,2.12803,2.12832,2.12803,2.12816,1353985.0
2007-07-13 12:19:00,2.1281,2.1281,2.12773,2.12784,16107289.0
2007-07-13 12:20:00,2.12777,2.12777,2.12747,2.12754,16267389.0
2007-07-13 12:21:00,2.12768,2.12801,2.12749,2.12801,6366521.0
2007-07-13 12:22:00,2.12811,2.1283,2.12811,2.12828,4195474.0
2007-07-13 12:23:00,2.12837,2.12876,2.12837,2.12871,2498173.0
2007-07-13 12:24:00,2.12868,2.12868,2.12849,2.12862,8597037.0
2007-07-13 12:25:00,2.12864,2.12887,2.1286,2.12887,2446403.0
2007-07-13 12:26:00,2.12883,2.12891,2.12877,2.12877,19057511.0
2007-07-13 12:27:00,2.12888,2.12888,2.12853,2.12873,7463501.0
2007-07-13 12:28:00,2.12883,2.12902,2.12881,2.12902,475022.0
2007-07-13 12:29:00,2.12895,2.12897,2.12856,2.12856,3541494.0
2007-07-13 12:30:00,2.12848,2.12848,2.12819,2.12829,4339901.0
2007-07-13 12:31:00,2.1284,2.12869,2.1284,2.12869,4126498.0
2007-07-13 12:32:00,2.12872,2.12877,2.12864,2.12867,16346135.0
2007-07-13 12:33:00,2.12876,2.12876,2.12855,2.12855,7191752.0
2007-07-13 12:34:00,2.1284,2.12865,2.1284,2.12865,8032251.0
2007-07-13 12:35:00,2.12854,2.1287,2.1285,2.1285,12630363.0
2007-07-13 12:36:00,2.12846,2.12856,2.12841,2.12841,27709678.0
2007-07-13 12:37:00,2.12838,2.12847,2.12833,2.12843,7847895.0
2007-07-13 12:38:00,2.12852,2.1287,2.12849,2.12869,691051.0
2007-07-13 12:39:00,2.12867,2.12867,2.12835,2.12843,11432941.0
2007-07-13 12:40:00,2.12832,2.12832,2.12821,2.12821,939467.0
2007-07-13 12:41:00,2.12834,2.12846,2.12834,2.12839,8166243.0
2007-07-13 12:42:00,2.12834,2.12844,2.12833,2.12837,4078358.0
2007-07-13 12:43:00,2.12824,2.12824,2.12776,2.12812,4284996.0
2007-07-13 12:44:00,2.12828,2.12845,2.12828,2.12844,2328375.0
2007-07-13 12:45:00,2.12851,2.12861,2.12844,2.12856,10418541.0
2007-07-13 12:46:00,2.1285,2.12875,2.1285,2.12854,2988516.0
2007-07-13 12:47:00,2.12853,2.12858,2.12843,2.12858,3595729.0
2007-07-13 12:48:00,2.1286,2.1286,2.1281,2.12824,11393572.0
2007-07-13 12:49:00,2.12812,2.12819,2.12781,2.1279,2101088.0
2007-07-13 12:50:00,2.12788,2.12796,2.12773,2.12793,10558544.0
2007-07-13 12:51:00,2.1279,2.12842,2.12758,2.12842,1649922.0
2007-07-13 12:52:00,2.12845,2.12862,2.12845,2.12862,7459346.0
2007-07-13 12:53:00,2.12852,2.12903,2.12852,2.12903,15364255.0
2007-07-13 12:54:00,2.12902,2.12907,2.12861,2.12894,5437843.0
2007-07-13 12:55:00,2.12879,2.12889,2.12879,2.12879,1446218.0
2007-07-13 12:56:00,2.12879,2.12888,2.12879,2.12882,21892036.0
2007-07-13 12:57:00,2.12882,2.12891,2.12876,2.12885,2810607.0
2007-07-13 12:58:00,2.12887,2.12894,2.12883,2.12886,11913282.0
2007-07-13 12:59:00,2.12887,2.12887,2.12842,2.12842,3689558.0
2007-07-13 13:00:00,2.12843,2.12869,2.12843,2.12869,1794235.0
2007-07-13 13:01:00,2.1283,2.1286,2.12829,2.12829,6595637.0
2007-07-13 13:02:00,2.12848,2.12863,2.12846,2.12863,8844485.0
2007-07-13 13:03:00,2.12856,2.12856,2.1282,2.1282,10603408.0
2007-07-13 13:04:00,2.12807,2.12807,2.12785,2.12785,6629225.0
2007-07-13 13:05:00,2.128,2.12805,2.1279,2.1279,4497549.0
2007-07-13 13:06:00,2.12783,2.12783,2.12747,2.12747,2664584.0
2007-07-13 13:07:00,2.12747,2.12747,2.12715,2.12738,5136713.0
2007-07-13 13:08:00,2.12739,2.12748,2.12735,2.12742,3453484.0
2007-07-13 13:09:00,2.12744,2.12813,2.12744,2.12813,14972781.0
2007-07-13 13:10:00,2.12819,2.12865,2.12819,2.12865,10827288.0
2007-07-13 13:11:00,2.12863,2.12863,2.12845,2.12849,1716991.0
2007-07-13 13:12:00,2.12843,2.12855,2.12822,2.12855,9653322.0
2007-07-13 13:13:00,2.12863,2.12865,2.12849,2.12849,7709791.0
2007-07-13 13:14:00,2.12848,2.12848,2.12808,2.12808,1050537.0
2007-07-13 13:15:00,2.128,2.128,2.12784,2.12784,8985196.0
2007-07-13 13:16:00,2.12777,2.12777,2.1275,2.1275,8447537.0
2007-07-13 13:17:00,2.12724,2.12737,2.12715,2.12715,10222523.0
2007-07-13 13:18:00,2.1271,2.12716,2.12695,2.12702,11165705.0
2007-07-13 13:19:00,2.12714,2.12755,2.12714,2.12751,4428839.0
2007-07-13 13:20:00,2.12768,2.12781,2.12768,2.12781,12387091.0
2007-07-13 13:21:00,2.12768,2.12784,2.12765,2.12778,2616590.0
2007-07-13 13:22:00,2.12786,2.12808,2.12775,2.12775,6727563.0
2007-07-13 13:23:00,2.12765,2.12774,2.12728,2.12764,4289404.0
2007-07-13 13:24:00,2.12756,2.12774,2.12752,2.12774,564255.0
2007-07-13 13:25:00,2.12774,2.12782,2.12771,2.12782,16405487.0
2007-07-13 13:26:00,2.12774,2.12778,2.12752,2.12778,9143836.0
2007-07-13 13:27:00,2.12775,2.12776,2.12764,2.12771,7414902.0
2007-07-13 13:28:00,2.12764,2.12767,2.12746,2.12767,20118007.0
2007-07-13 13:29:00,2.12768,2.12768,2.12738,2.12738,8548107.0
2007-07-13 13:30:00,2.12735,2.12735,2.12688,2.12688,4932804.0
2007-07-13 13:31:00,2.12674,2.12739,2.12674,2.12735,48920508.0
2007-07-13 13:32:00,2.12723,2.12723,2.12674,2.12697,2353642.0
2007-07-13 13:33:00,2.12724,2.12735,2.12718,2.12728,9118198.0
2007-07-13 13:34:00,2.12693,2.12733,2.12693,2.12733,2207861.0
2007-07-13 13:35:00,2.12733,2.12733,2.12706,2.12706,5087203.0
2007-07-13 13:36:00,2.12683,2.12687,2.12672,2.1268,1457006.0
2007-07-13 13:37:00,2.12695,2.1276,2.12695,2.12721,15168663.0
2007-07-13 13:38:00,2.12753,2.12753,2.12704,2.12704,11851641.0
2007-07-13 13:39:00,2.12702,2.12702,2.12666,2.12666,2329428.0
2007-07-13 13:40:00,2.12675,2.12675,2.12642,2.12662,3058269.0
2007-07-13 13:41:00,2.12666,2.12666,2.12582,2.12582,1812283.0
2007-07-13 13:42:00,2.12582,2.12582,2.12557,2.12557,3704170.0
2007-07-13 13:43:00,2.12546,2.12555,2.12527,2.12527,1159521.0
2007-07-13 13:44:00,2.12524,2.12528,2.12517,2.12527,5573254.0
2007-07-13 13:45:00,2.1253,2.12533,2.12527,2.12532,3272646.0
2007-07-13 13:46:00,2.12548,2.1256,2.12542,2.1255,17154861.0
2007-07-13 13:47:00,2.12558,2.12558,2.12535,2.12535,2675241.0
2007-07-13 13:48:00,2.12524,2.1253,2.12511,2.12523,1524889.0
2007-07-13 13:49:00,2.12524,2.12532,2.12516,2.12532,11903558.0
2007-07-13 13:50:00,2.12528,2.12528,2.12507,2.12522,13136662.0
2007-07-13 13:51:00,2.12533,2.12542,2.12533,2.12542,9694978.0
2007-07-13 13:52:00,2.12509,2.12557,2.12509,2.12546,16794446.0
2007-07-13 13:53:00,2.1253,2.1253,2.12502,2.12515,4913740.0
2007-07-13 13:54:00,2.12537,2.12572,2.12537,2.12572,3236697.0
2007-07-13 13:55:00,2.12586,2.12636,2.12579,2.12636,25574159.0
2007-07-13 13:56:00,2.12632,2.12632,2.12608,2.12609,3509406.0
2007-07-13 13:57:00,2.12607,2.12607,2.12576,2.12593,2116423.0
2007-07-13 13:58:00,2.12583,2.12613,2.12583,2.12595,4543424.0
2007-07-13 13:59:00,2.126,2.12614,2.1259,2.12614,2546238.0
2007-07-13 14:00:00,2.1262,2.12634,2.1262,2.12634,2536895.0
2007-07-13 14:01:00,2.12621,2.12646,2.12496,2.12646,3299408.0
2007-07-13 14:02:00,2.12645,2.12646,2.12639,2.12646,7061298.0
2007-07-13 14:03:00,2.12644,2.12644,2.12621,2.12636,10207810.0
2007-07-13 14:04:00,2.12647,2.12648,2.12641,2.12643,8163318.0
2007-07-13 14:05:00,2.12634,2.12644,2.12611,2.12611,8764826.0
2007-07-13 14:06:00,2.12607,2.12608,2.12589,2.12608,1299681.0
2007-07-13 14:07:00,2.1262,2.12645,2.1262,2.12639,3203304.0
2007-07-13 14:08:00,2.12639,2.12639,2.12617,2.12618,4734284.0
2007-07-13 14:09:00,2.12611,2.1262,2.12604,2.12616,4312856.0
2007-07-13 14:10:00,2.1261,2.12619,2.1261,2.12617,3921204.0
2007-07-13 14:11:00,2.12604,2.12604,2.12581,2.12586,11875220.0
2007-07-13 14:12:00,2.12577,2.1258,2.12556,2.12556,1863698.0
2007-07-13 14:13:00,2.12557,2.12557,2.12523,2.12537,8949555.0
2007-07-13 14:14:00,2.12537,2.12556,2.12535,2.12556,11322153.0
2007-07-13 14:15:00,2.12554,2.12578,2.12554,2.12578,22853128.0
2007-07-13 14:16:00,2.12581,2.12584,2.12547,2.12547,5479105.0
2007-07-13 14:17:00,2.12537,2.12551,2.12536,2.12546,6681751.0
2007-07-13 14:18:00,2.12539,2.12575,2.12539,2.12575,3148967.0
2007-07-13 14:19:00,2.12573,2.12605,2.12573,2.12605,10281317.0
2007-07-13 14:20:00,2.12611,2.12641,2.12611,2.12641,6561096.0
2007-07-13 14:21:00,2.12651,2.12655,2.12634,2.12655,2637744.0
2007-07-13 14:22:00,2.12663,2.12691,2.12663,2.12686,3299507.0
2007-07-13 14:23:00,2.12677,2.12677,2.12658,2.12671,14202610.0
2007-07-13 14:24:00,2.12662,2.12672,2.12649,2.12649,3272526.0
2007-07-13 14:25:00,2.12654,2.12654,2.12612,2.12612,1483725.0
2007-07-13 14:26:00,2.12609,2.12639,2.12609,2.12639,2975630.0
2007-07-13 14:27:00,2.12639,2.12644,2.12622,2.12642,6147742.0
2007-07-13 14:28:00,2.12645,2.12645,2.12631,2.12637,10757296.0
2007-07-13 14:29:00,2.12637,2.1264,2.12601,2.12601,1237367.0
2007-07-13 14:30:00,2.12598,2.12664,2.12598,2.12664,7697182.0
2007-07-13 14:31:00,2.12678,2.12683,2.12672,2.12678,5396645.0
2007-07-13 14:32:00,2.12688,2.12713,2.12688,2.12713,14047481.0
2007-07-13 14:33:00,2.12723,2.12739,2.12723,2.12725,3405297.0
2007-07-13 14:34:00,2.12715,2.12715,2.12686,2.12697,1371873.0
2007-07-13 14:35:00,2.12706,2.12726,2.127,2.12726,8130373.0
2007-07-13 14:36:00,2.1273,2.12747,2.1273,2.12746,3252049.0
2007-07-13 14:37:00,2.12751,2.12765,2.12727,2.12732,3587001.0
2007-07-13 14:38:00,2.12726,2.12736,2.12719,2.12725,878282.0
2007-07-13 14:39:00,2.12727,2.12762,2.12727,2.12762,13633010.0
2007-07-13 14:40:00,2.12768,2.12819,2.12768,2.12819,5327179.0
2007-07-13 14:41:00,2.12823,2.12823,2.12791,2.12792,16426758.0
2007-07-13 14:42:00,2.1277,2.12811,2.1277,2.12811,6929809.0
2007-07-13 14:43:00,2.12813,2.12813,2.12768,2.12768,14071647.0
2007-07-13 14:44:00,2.12752,2.12756,2.12724,2.1274,6840400.0
2007-07-13 14:45:00,2.12744,2.12744,2.12694,2.12694,9312806.0
2007-07-13 14:46:00,2.12694,2.12694,2.12614,2.12614,6125651.0
2007-07-13 14:47:00,2.12617,2.12642,2.12617,2.12642,9914555.0
2007-07-13 14:48:00,2.12648,2.12663,2.12648,2.12663,26861271.0
2007-07-13 14:49:00,2.1267,2.12702,2.1267,2.12697,11012943.0
2007-07-13 14:50:00,2.12688,2.12688,2.1266,2.12685,2516177.0
2007-07-13 14:51:00,2.12683,2.12683,2.12654,2.12661,39573506.0
2007-07-13 14:52:00,2.12666,2.12667,2.1264,2.12656,1995422.0
2007-07-13 14:53:00,2.1266,2.1266,2.12639,2.12639,11066724.0
2007-07-13 14:54:00,2.1264,2.12647,2.12632,2.12637,8382585.0
2007-07-13 14:55:00,2.12648,2.12666,2.12636,2.12666,2526046.0
2007-07-13 14:56:00,2.12673,2.12692,2.12673,2.12692,4043466.0
2007-07-13 14:57:00,2.12693,2.12716,2.1269,2.12706,3829302.0
2007-07-13 14:58:00,2.12705,2.12736,2.12705,2.12736,4437777.0
2007-07-13 14:59:00,2.1274,2.1276,2.12739,2.12755,2091094.0
2007-07-13 15:00:00,2.12774,2.12774,2.12747,2.12771,4308981.0
2007-07-13 15:01:00,2.12772,2.12815,2.12772,2.12815,7974177.0
2007-07-13 15:02:00,2.12807,2.12807,2.12768,2.12785,1203375.0
2007-07-13 15:03:00,2.12781,2.12794,2.12763,2.12794,7796009.0
2007-07-13 15:04:00,2.12794,2.12794,2.12773,2.12775,15940976.0
2007-07-13 15:05:00,2.12761,2.12766,2.12757,2.12763,539742.0
2007-07-13 15:06:00,2.12759,2.12759,2.12734,2.12739,4652623.0
2007-07-13 15:07:00,2.12732,2.12732,2.12704,2.12717,3757257.0
2007-07-13 15:08:00,2.12728,2.1275,2.12728,2.12744,12088828.0
2007-07-13 15:09:00,2.12759,2.12772,2.12754,2.12772,3901657.0
2007-07-13 15:10:00,2.1277,2.1277,2.1272,2.1275,7446762.0
2007-07-13 15:11:00,2.12747,2.12747,2.12712,2.12717,12307756.0
2007-07-13 15:12:00,2.12716,2.12716,2.12697,2.12712,21135627.0
2007-07-13 15:13:00,2.12718,2.12738,2.12705,2.12738,3701692.0
2007-07-13 15:14:00,2.12736,2.12739,2.12721,2.12739,2895144.0
2007-07-13 15:15:00,2.12739,2.12752,2.12738,2.12746,3626284.0
2007-07-13 15:16:00,2.12757,2.12776,2.12753,2.12776,2878671.0
2007-07-13 15:17:00,2.12787,2.12828,2.12787,2.12828,4760220.0
2007-07-13 15:18:00,2.12838,2.12854,2.1283,2.12854,1832020.0
2007-07-13 15:19:00,2.12861,2.12879,2.12854,2.12879,1591483.0
2007-07-13 15:20:00,2.12882,2.12921,2.12874,2.12901,16729784.0
2007-07-13 15:21:00,2.12897,2.12897,2.12851,2.1286,6230341.0
2007-07-13 15:22:00,2.12859,2.12868,2.12817,2.12817,1202448.0
2007-07-13 15:23:00,2.12807,2.12855,2.12796,2.12855,4875337.0
2007-07-13 15:24:00,2.12856,2.12877,2.12856,2.12877,1016250.0
2007-07-13 15:25:00,2.12881,2.12913,2.12875,2.12906,6106736.0
2007-07-13 15:26:00,2.12924,2.12959,2.12924,2.12959,2856556.0
2007-07-13 15:27:00,2.12948,2.12948,2.12803,2.12935,2333049.0
2007-07-13 15:28:00,2.12962,2.12997,2.12962,2.12988,9115806.0
2007-07-13 15:29:00,2.12979,2.12979,2.12937,2.12976,2371364.0
2007-07-13 15:30:00,2.12982,2.12982,2.12927,2.12927,1412210.0
2007-07-13 15:31:00,2.1293,2.12938,2.12919,2.12931,20252159.0
2007-07-13 15:32:00,2.12942,2.12952,2.12936,2.12949,2866717.0
2007-07-13 15:33:00,2.12965,2.13009,2.12965,2.13009,10626880.0
2007-07-13 15:34:00,2.13027,2.13083,2.13026,2.13083,9794089.0
2007-07-13 15:35:00,2.13089,2.13104,2.13089,2.13104,13000241.0
2007-07-13 15:36:00,2.13105,2.13128,2.13105,2.13128,7644395.0
2007-07-13 15:37:00,2.13139,2.13168,2.13137,2.13168,21634150.0
2007-07-13 15:38:00,2.13167,2.13184,2.13167,2.13184,1231260.0
2007-07-13 15:39:00,2.13179,2.13213,2.13179,2.13213,6389832.0
2007-07-13 15:40:00,2.13208,2.13242,2.13208,2.13242,65159102.0
2007-07-13 15:41:00,2.13244,2.13271,2.13244,2.13271,2069196.0
2007-07-13 15:42:00,2.13268,2.13294,2.13268,2.13294,6302616.0
2007-07-13 15:43:00,2.13297,2.13317,2.13287,2.13317,3066434.0
2007-07-13 15:44:00,2.13327,2.13336,2.13322,2.13329,4912895.0
2007-07-13 15:45:00,2.13327,2.13328,2.13309,2.13318,28154698.0
2007-07-13 15:46:00,2.13343,2.13358,2.13315,2.1335,5951023.0
2007-07-13 15:47:00,2.1335,2.13357,2.13318,2.13356,2953817.0
2007-07-13 15:48:00,2.13368,2.13403,2.13368,2.13396,2659088.0
2007-07-13 15:49:00,2.13392,2.13408,2.1338,2.13408,6230993.0
2007-07-13 15:50:00,2.13406,2.13406,2.13362,2.13396,2202035.0
2007-07-13 15:51:00,2.13407,2.13415,2.13385,2.13415,4435727.0
2007-07-13 15:52:00,2.13434,2.13459,2.13434,2.13459,1299080.0
2007-07-13 15:53:00,2.13483,2.13486,2.13465,2.13465,7497848.0
2007-07-13 15:54:00,2.13448,2.13448,2.13418,2.13437,4283709.0
2007-07-13 15:55:00,2.13411,2.13428,2.13411,2.13428,12768453.0
2007-07-13 15:56:00,2.13453,2.13476,2.13453,2.13464,2311954.0
2007-07-13 15:57:00,2.13461,2.13481,2.13451,2.13481,2534584.0
2007-07-13 15:58:00,2.13484,2.13514,2.13484,2.13497,3563694.0
2007-07-13 15:59:00,2.13482,2.13509,2.13467,2.13467,5946383.0
2007-07-13 16:00:00,2.13457,2.13493,2.13457,2.13493,4939849.0
2007-07-13 16:01:00,2.13503,2.13503,2.13482,2.13485,21950519.0
2007-07-13 16:02:00,2.13476,2.13476,2.13453,2.13453,9580311.0
2007-07-13 16:03:00,2.13455,2.13455,2.13415,2.13415,19468890.0
2007-07-13 16:04:00,2.13427,2.13427,2.13395,2.13395,3668718.0
2007-07-13 16:05:00,2.13399,2.13404,2.13383,2.13383,7270396.0
2007-07-13 16:06:00,2.13376,2.13376,2.13349,2.13353,2038619.0
2007-07-13 16:07:00,2.1334,2.1334,2.13309,2.13331,964575.0
2007-07-13 16:08:00,2.13332,2.13335,2.13312,2.13318,2794206.0
2007-07-13 16:09:00,2.13321,2.13334,2.13313,2.13334,12571822.0
2007-07-13 16:10:00,2.13333,2.13333,2.13317,2.13328,340582.0
2007-07-13 16:11:00,2.13328,2.13342,2.13328,2.13341,11650849.0
2007-07-13 16:12:00,2.13356,2.13371,2.13348,2.13371,4436684.0
2007-07-13 16:13:00,2.13361,2.13361,2.13309,2.13309,9954054.0
2007-07-13 16:14:00,2.13343,2.13343,2.13325,2.13337,1665980.0
2007-07-13 16:15:00,2.13325,2.13329,2.13316,2.13329,5520311.0
2007-07-13 16:16:00,2.13336,2.13336,2.13318,2.13335,26292388.0
2007-07-13 16:17:00,2.13336,2.13357,2.13336,2.13348,26877041.0
2007-07-13 16:18:00,2.13382,2.13394,2.13382,2.13394,1510238.0
2007-07-13 16:19:00,2.13391,2.13394,2.13385,2.13388,33924908.0
2007-07-13 16:20:00,2.13387,2.13387,2.13343,2.13373,3730562.0
2007-07-13 16:21:00,2.13373,2.13375,2.1335,2.1335,8523833.0
2007-07-13 16:22:00,2.13331,2.13331,2.13297,2.13297,1252152.0
2007-07-13 16:23:00,2.13315,2.13323,2.13315,2.1332,2350320.0
2007-07-13 16:24:00,2.13334,2.13364,2.13334,2.13364,9365302.0
2007-07-13 16:25:00,2.13357,2.13357,2.13343,2.13347,8702966.0
2007-07-13 16:26:00,2.13347,2.13365,2.13332,2.13365,8471057.0
2007-07-13 16:27:00,2.13373,2.13392,2.13373,2.13392,3775156.0
2007-07-13 16:28:00,2.13387,2.13387,2.13351,2.13351,17117337.0
2007-07-13 16:29:00,2.13344,2.13363,2.13322,2.13335,9153986.0
2007-07-13 16:30:00,2.13321,2.13321,2.13274,2.13274,2165651.0
2007-07-13 16:31:00,2.13266,2.13277,2.13256,2.13256,18764384.0
2007-07-13 16:32:00,2.13254,2.13254,2.13228,2.1325,3763099.0
2007-07-13 16:33:00,2.13212,2.13264,2.13212,2.13227,13282211.0
2007-07-13 16:34:00,2.13221,2.13249,2.13217,2.13219,5628968.0
2007-07-13 16:35:00,2.13221,2.13234,2.13217,2.13228,8906098.0
2007-07-13 16:36:00,2.13219,2.13219,2.13191,2.13207,1047426.0
2007-07-13 16:37:00,2.13207,2.13216,2.13192,2.13192,14492201.0
2007-07-13 16:38:00,2.13192,2.13192,2.13177,2.13177,2277322.0
2007-07-13 16:39:00,2.13168,2.13168,2.13137,2.13165,2583742.0
2007-07-13 16:40:00,2.1315,2.13158,2.13118,2.13118,8891282.0
2007-07-13 16:41:00,2.13117,2.13129,2.13117,2.1312,3028395.0
2007-07-13 16:42:00,2.1311,2.13123,2.13104,2.13115,15027092.0
2007-07-13 16:43:00,2.13125,2.1314,2.13125,2.13138,11609994.0
2007-07-13 16:44:00,2.13137,2.13137,2.13112,2.13114,2861500.0
2007-07-13 16:45:00,2.13103,2.13103,2.13069,2.13077,8816776.0
2007-07-13 16:46:00,2.13064,2.13079,2.13064,2.13079,13775973.0
2007-07-13 16:47:00,2.1307,2.13075,2.13053,2.13075,6967483.0
2007-07-13 16:48:00,2.13081,2.13081,2.1305,2.13067,894471.0
2007-07-13 16:49:00,2.13072,2.13091,2.13065,2.13091,2256555.0
2007-07-13 16:50:00,2.13103,2.13138,2.1308,2.13138,16140285.0
2007-07-13 16:51:00,2.13148,2.13155,2.13129,2.13129,2203307.0
2007-07-13 16:52:00,2.13124,2.13124,2.13092,2.13092,7199614.0
2007-07-13 16:53:00,2.13097,2.13109,2.13097,2.13099,6486501.0
2007-07-13 16:54:00,2.13099,2.13102,2.13088,2.13101,5708783.0
2007-07-13 16:55:00,2.13104,2.13119,2.13104,2.13118,14681872.0
2007-07-13 16:56:00,2.13128,2.13143,2.13124,2.13134,3691503.0
2007-07-13 16:57:00,2.13104,2.13104,2.1308,2.13085,8239688.0
2007-07-13 16:58:00,2.13076,2.13076,2.13014,2.13014,6472660.0
2007-07-13 16:59:00,2.13013,2.13013,2.12961,2.12965,9855658.0
2007-07-13 17:00:00,2.12962,2.12962,2.12938,2.12952,12865648.0
2007-07-13 17:01:00,2.12957,2.12965,2.12949,2.12957,6484848.0
2007-07-13 17:02:00,2.12971,2.12971,2.12951,2.12951,14887811.0
2007-07-13 17:03:00,2.12948,2.12959,2.12948,2.12958,5418645.0
2007-07-13 17:04:00,2.12961,2.12968,2.12956,2.12956,6704189.0
2007-07-13 17:05:00,2.12935,2.12935,2.12888,2.12888,12682694.0
2007-07-13 17:06:00,2.12843,2.12888,2.12843,2.12888,3346449.0
2007-07-13 17:07:00,2.12885,2.12903,2.12885,2.12895,8710645.0
2007-07-13 17:08:00,2.12897,2.12914,2.12897,2.12909,9296593.0
2007-07-13 17:09:00,2.12902,2.12913,2.12892,2.12899,986618.0
2007-07-13 17:10:00,2.12908,2.12928,2.12908,2.12928,2121697.0
2007-07-13 17:11:00,2.12929,2.1293,2.12916,2.12924,2877227.0
2007-07-13 17:12:00,2.12922,2.12922,2.12902,2.12913,2193160.0
2007-07-13 17:13:00,2.12918,2.12936,2.12895,2.12895,1169425.0
2007-07-13 17:14:00,2.12944,2.12944,2.12925,2.12925,9183381.0
2007-07-13 17:15:00,2.1292,2.12938,2.1292,2.12938,28685250.0
2007-07-13 17:16:00,2.12931,2.12945,2.12929,2.12945,777029.0
2007-07-13 17:17:00,2.12951,2.12971,2.12951,2.12968,4943272.0
2007-07-13 17:18:00,2.12965,2.12965,2.12944,2.12949,9092202.0
2007-07-13 17:19:00,2.12949,2.12961,2.12949,2.12961,3700922.0
2007-07-13 17:20:00,2.12961,2.12961,2.12938,2.12961,11020832.0
2007-07-13 17:21:00,2.12967,2.12971,2.12967,2.12971,3443523.0
2007-07-13 17:22:00,2.12975,2.12984,2.12975,2.1298,3647986.0
2007-07-13 17:23:00,2.12974,2.12974,2.12942,2.12949,9821313.0
2007-07-13 17:24:00,2.12942,2.12948,2.12924,2.12943,2687251.0
2007-07-13 17:25:00,2.12964,2.12982,2.12964,2.12982,59197605.0
2007-07-13 17:26:00,2.12984,2.12984,2.12957,2.12964,4330208.0
2007-07-13 17:27:00,2.12946,2.12946,2.12896,2.12896,4896617.0
2007-07-13 17:28:00,2.12891,2.12948,2.12891,2.12947,5012724.0
2007-07-13 17:29:00,2.12952,2.12973,2.12952,2.12969,11273260.0
2007-07-13 17:30:00,2.12971,2.12988,2.12971,2.12986,9814121.0
2007-07-13 17:31:00,2.12995,2.13025,2.12993,2.13022,5776076.0
2007-07-13 17:32:00,2.13027,2.13046,2.13027,2.13046,10256264.0
2007-07-13 17:33:00,2.13047,2.13053,2.13034,2.13053,7557318.0
2007-07-13 17:34:00,2.13047,2.13061,2.13038,2.13058,2606339.0
2007-07-13 17:35:00,2.1304,2.13044,2.13009,2.13044,19640266.0
2007-07-13 17:36:00,2.13041,2.1307,2.13041,2.1307,2687489.0
2007-07-13 17:37:00,2.13065,2.13065,2.13048,2.13048,13287236.0
2007-07-13 17:38:00,2.13051,2.13063,2.13037,2.13063,5871422.0
2007-07-13 17:39:00,2.13069,2.13088,2.13069,2.13084,10325885.0
2007-07-13 17:40:00,2.13092,2.13105,2.13088,2.13091,5566365.0
2007-07-13 17:41:00,2.1311,2.1312,2.13095,2.13118,24239236.0
2007-07-13 17:42:00,2.13132,2.13154,2.13127,2.13127,3801524.0
2007-07-13 17:43:00,2.13127,2.13129,2.13116,2.13129,1855410.0
2007-07-13 17:44:00,2.13147,2.13197,2.13147,2.13197,4758990.0
2007-07-13 17:45:00,2.13217,2.13242,2.13217,2.13242,1784760.0
2007-07-13 17:46:00,2.13237,2.13263,2.13236,2.13236,5866368.0
2007-07-13 17:47:00,2.13231,2.1325,2.13231,2.13243,9137205.0
2007-07-13 17:48:00,2.13247,2.13265,2.13102,2.13265,12846566.0
2007-07-13 17:49:00,2.13271,2.13278,2.13238,2.13238,21620573.0
2007-07-13 17:50:00,2.13261,2.13264,2.13231,2.13231,715963.0
2007-07-13 17:51:00,2.13219,2.13219,2.13185,2.13185,3748310.0
2007-07-13 17:52:00,2.13173,2.13173,2.13122,2.13122,7475599.0
2007-07-13 17:53:00,2.13117,2.13123,2.13106,2.13106,722463.0
2007-07-13 17:54:00,2.13101,2.13101,2.13079,2.13079,3284155.0
2007-07-13 17:55:00,2.13072,2.13072,2.13028,2.13052,7019615.0
2007-07-13 17:56:00,2.13042,2.13048,2.13032,2.13035,1704960.0
2007-07-13 17:57:00,2.13049,2.13049,2.13037,2.13037,6831885.0
2007-07-13 17:58:00,2.13041,2.13067,2.13041,2.13066,1752445.0
2007-07-13 17:59:00,2.13067,2.13081,2.13067,2.1307,5258075.0
2007-07-13 18:00:00,2.13074,2.13097,2.13066,2.13082,8802952.0
2007-07-13 18:01:00,2.13101,2.13124,2.13101,2.13124,6109606.0
2007-07-13 18:02:00,2.13126,2.13126,2.13098,2.13098,9632463.0
2007-07-13 18:03:00,2.13103,2.13113,2.13101,2.13113,4755003.0
2007-07-13 18:04:00,2.1311,2.13112,2.13102,2.13108,15577978.0
2007-07-13 18:05:00,2.13102,2.13102,2.13085,2.13085,5335867.0
2007-07-13 18:06:00,2.13083,2.13095,2.13075,2.13095,6329446.0
2007-07-13 18:07:00,2.13099,2.1311,2.13093,2.13105,13308049.0
2007-07-13 18:08:00,2.13109,2.13147,2.13107,2.13147,20768648.0
2007-07-13 18:09:00,2.13147,2.13147,2.13125,2.13146,18349088.0
2007-07-13 18:10:00,2.13149,2.13152,2.13145,2.13148,4709717.0
2007-07-13 18:11:00,2.13158,2.13178,2.13158,2.1317,21321586.0
2007-07-13 18:12:00,2.13177,2.13184,2.1316,2.1316,5082931.0
2007-07-13 18:13:00,2.13169,2.13189,2.13168,2.13189,17333397.0
2007-07-13 18:14:00,2.13192,2.13192,2.13172,2.13174,1890945.0
2007-07-13 18:15:00,2.13171,2.13179,2.1312,2.1312,3458166.0
2007-07-13 18:16:00,2.13142,2.13142,2.13103,2.13117,3795069.0
2007-07-13 18:17:00,2.13132,2.13138,2.13132,2.13138,2749353.0
2007-07-13 18:18:00,2.13135,2.13152,2.13134,2.13147,1640828.0
2007-07-13 18:19:00,2.13115,2.13155,2.13115,2.13155,11379097.0
2007-07-13 18:20:00,2.13163,2.13171,2.13155,2.13171,10012044.0
2007-07-13 18:21:00,2.1317,2.13175,2.13164,2.13175,18056774.0
2007-07-13 18:22:00,2.1317,2.13185,2.1317,2.13182,3956761.0
2007-07-13 18:23:00,2.13183,2.13195,2.13178,2.13179,1857860.0
2007-07-13 18:24:00,2.13181,2.13193,2.13179,2.13189,5063676.0
2007-07-13 18:25:00,2.13172,2.13172,2.1315,2.13155,12909303.0
2007-07-13 18:26:00,2.13151,2.13156,2.13139,2.1314,177632.0
2007-07-13 18:27:00,2.13131,2.13131,2.13127,2.13129,6133409.0
2007-07-13 18:28:00,2.13111,2.13126,2.13097,2.13097,2161386.0
2007-07-13 18:29:00,2.13105,2.13105,2.13088,2.13091,5001939.0
2007-07-13 18:30:00,2.13094,2.13094,2.13073,2.13078,15268102.0
2007-07-13 18:31:00,2.13078,2.13091,2.13075,2.13089,8773756.0
2007-07-13 18:32:00,2.13083,2.13083,2.13053,2.13053,5431342.0
2007-07-13 18:33:00,2.13029,2.13035,2.13019,2.13019,7510935.0
2007-07-13 18:34:00,2.13016,2.1305,2.13009,2.1305,4112053.0
2007-07-13 18:35:00,2.13034,2.13047,2.13025,2.13025,5493678.0
2007-07-13 18:36:00,2.13017,2.13032,2.13014,2.13014,54227758.0
2007-07-13 18:37:00,2.13039,2.13039,2.13017,2.13028,7679742.0
2007-07-13 18:38:00,2.1303,2.13044,2.13015,2.13015,2764990.0
2007-07-13 18:39:00,2.13013,2.13013,2.12993,2.13013,13766654.0
2007-07-13 18:40:00,2.13026,2.13054,2.13026,2.13054,2712992.0
2007-07-13 18:41:00,2.13057,2.1309,2.13057,2.1309,4606246.0
2007-07-13 18:42:00,2.13093,2.13101,2.13081,2.131,5310418.0
2007-07-13 18:43:00,2.13103,2.13103,2.13092,2.13092,2223809.0
2007-07-13 18:44:00,2.13095,2.13097,2.13072,2.13097,963752.0
2007-07-13 18:45:00,2.13102,2.13102,2.13089,2.13095,2984128.0
2007-07-13 18:46:00,2.13105,2.1313,2.13105,2.13127,5096176.0
2007-07-13 18:47:00,2.13122,2.13122,2.1309,2.1309,2068085.0
2007-07-13 18:48:00,2.1308,2.131,2.1308,2.131,6773551.0
2007-07-13 18:49:00,2.13061,2.13102,2.13061,2.13097,3475255.0
2007-07-13 18:50:00,2.13092,2.13098,2.13092,2.13092,3507320.0
2007-07-13 18:51:00,2.13078,2.13096,2.13075,2.13086,4110977.0
2007-07-13 18:52:00,2.13087,2.13093,2.13079,2.13088,1756182.0
2007-07-13 18:53:00,2.1309,2.13131,2.1309,2.13131,13793918.0
2007-07-13 18:54:00,2.13147,2.1316,2.13138,2.13156,5015360.0
2007-07-13 18:55:00,2.13154,2.13156,2.13147,2.13149,19431393.0
2007-07-13 18:56:00,2.1315,2.13156,2.13137,2.13137,9970988.0
2007-07-13 18:57:00,2.13129,2.1313,2.13115,2.13126,2096849.0
2007-07-13 18:58:00,2.13138,2.13165,2.13138,2.13165,5986971.0
2007-07-13 18:59:00,2.13174,2.13191,2.13139,2.13139,4288358.0
2007-07-13 19:00:00,2.13174,2.13194,2.13172,2.13185,3614038.0
2007-07-13 19:01:00,2.13178,2.13178,2.13147,2.13147,1545080.0
2007-07-13 19:02:00,2.13129,2.13142,2.13118,2.13121,11114492.0
2007-07-13 19:03:00,2.13137,2.13137,2.13122,2.13127,8756715.0
2007-07-13 19:04:00,2.1311,2.13111,2.13082,2.13094,2862017.0
2007-07-13 19:05:00,2.13091,2.13091,2.13065,2.13065,8322861.0
2007-07-13 19:06:00,2.1307,2.13081,2.13064,2.13069,382701.0
2007-07-13 19:07:00,2.13068,2.13091,2.13068,2.13091,4505129.0
2007-07-13 19:08:00,2.13051,2.13097,2.13051,2.13076,15678194.0
2007-07-13 19:09:00,2.13066,2.13066,2.13038,2.13046,8284208.0
2007-07-13 19:10:00,2.13042,2.13055,2.13036,2.13055,4937770.0
2007-07-13 19:11:00,2.13071,2.13112,2.13055,2.13055,7122738.0
2007-07-13 19:12:00,2.13092,2.13092,2.13049,2.13067,7416364.0
2007-07-13 19:13:00,2.13091,2.13109,2.1308,2.13107,4203443.0
2007-07-13 19:14:00,2.13105,2.1311,2.13093,2.13106,4298860.0
2007-07-13 19:15:00,2.13109,2.13119,2.13096,2.13119,3729974.0
2007-07-13 19:16:00,2.13118,2.13139,2.13105,2.13139,3747809.0
2007-07-13 19:17:00,2.13131,2.13159,2.13131,2.1315,12618966.0
2007-07-13 19:18:00,2.13127,2.13127,2.13107,2.13118,3474931.0
2007-07-13 19:19:00,2.13106,2.13106,2.13046,2.13046,24775933.0
2007-07-13 19:20:00,2.13071,2.13088,2.13071,2.13081,1708021.0
2007-07-13 19:21:00,2.13085,2.13095,2.13076,2.13076,5598392.0
2007-07-13 19:22:00,2.13059,2.13059,2.13028,2.13028,1766257.0
2007-07-13 19:23:00,2.13015,2.1303,2.13013,2.1303,7440857.0
2007-07-13 19:24:00,2.13028,2.13034,2.13005,2.13005,5618315.0
2007-07-13 19:25:00,2.12985,2.12985,2.12943,2.12944,2190413.0
2007-07-13 19:26:00,2.12959,2.13017,2.12959,2.13008,1159495.0
2007-07-13 19:27:00,2.13022,2.13029,2.13002,2.13002,4004096.0
2007-07-13 19:28:00,2.12991,2.13012,2.12981,2.13012,4406850.0
2007-07-13 19:29:00,2.13026,2.13039,2.13023,2.13039,9846431.0
2007-07-13 19:30:00,2.13042,2.13045,2.13035,2.13036,5304864.0
2007-07-13 19:31:00,2.13026,2.13026,2.12995,2.12995,5521945.0
2007-07-13 19:32:00,2.12998,2.12998,2.12987,2.1299,8016432.0
2007-07-13 19:33:00,2.12998,2.13013,2.12998,2.13006,2506075.0
2007-07-13 19:34:00,2.13017,2.13024,2.13013,2.13024,954114.0
2007-07-13 19:35:00,2.13024,2.13028,2.1301,2.1301,20695178.0
2007-07-13 19:36:00,2.13019,2.1302,2.13011,2.13011,5612873.0
2007-07-13 19:37:00,2.13019,2.13038,2.13016,2.13016,20377723.0
2007-07-13 19:38:00,2.13016,2.13035,2.13016,2.13035,10525456.0
2007-07-13 19:39:00,2.1302,2.13082,2.1302,2.13038,2682373.0
2007-07-13 19:40:00,2.13034,2.13046,2.13026,2.13039,1952350.0
2007-07-13 19:41:00,2.13044,2.13044,2.13023,2.13023,31473674.0
2007-07-13 19:42:00,2.13017,2.13047,2.13012,2.13047,2765960.0
2007-07-13 19:43:00,2.13031,2.13057,2.13031,2.13057,3077767.0
2007-07-13 19:44:00,2.13063,2.13094,2.13063,2.13094,3156611.0
2007-07-13 19:45:00,2.13097,2.13139,2.13097,2.13139,8875303.0
2007-07-13 19:46:00,2.13131,2.13131,2.13099,2.13106,2763875.0
2007-07-13 19:47:00,2.13069,2.13104,2.13069,2.13086,3425015.0
2007-07-13 19:48:00,2.1307,2.1307,2.13049,2.1307,2907179.0
2007-07-13 19:49:00,2.13067,2.13067,2.13042,2.13046,22087246.0
2007-07-13 19:50:00,2.13045,2.13056,2.13045,2.13053,3775301.0
2007-07-13 19:51:00,2.13038,2.13072,2.13038,2.13056,11109982.0
2007-07-13 19:52:00,2.13057,2.13057,2.13044,2.13044,13188641.0
2007-07-13 19:53:00,2.13043,2.13047,2.1302,2.1302,5810253.0
2007-07-13 19:54:00,2.13005,2.13016,2.12982,2.13016,8878013.0
2007-07-13 19:55:00,2.13017,2.13026,2.13016,2.13024,29384466.0
2007-07-13 19:56:00,2.13016,2.13033,2.13011,2.13018,2676553.0
2007-07-13 19:57:00,2.13027,2.13054,2.13027,2.13054,5311331.0
2007-07-13 19:58:00,2.13055,2.13067,2.13055,2.13067,8293089.0
2007-07-13 19:59:00,2.13064,2.13064,2.1304,2.13051,4358702.0
2007-07-13 20:00:00,2.13055,2.13075,2.13055,2.13075,12800207.0
2007-07-13 20:01:00,2.13076,2.13097,2.13076,2.13097,16437120.0
2007-07-13 20:02:00,2.13096,2.13101,2.13073,2.13074,19209241.0
2007-07-13 20:03:00,2.13077,2.13089,2.13042,2.13089,4279241.0
2007-07-13 20:04:00,2.131,2.13121,2.131,2.13121,4692614.0
2007-07-13 20:05:00,2.13124,2.13129,2.12952,2.131,2739968.0
2007-07-13 20:06:00,2.13096,2.13114,2.13096,2.13114,13499501.0
2007-07-13 20:07:00,2.13122,2.13135,2.13122,2.13135,5412645.0
2007-07-13 20:08:00,2.1314,2.13172,2.13138,2.13166,12029032.0
2007-07-13 20:09:00,2.13153,2.13153,2.1313,2.1313,2114253.0
2007-07-13 20:10:00,2.13126,2.13126,2.131,2.131,7084101.0
2007-07-13 20:11:00,2.13097,2.13097,2.13074,2.13074,4497287.0
2007-07-13 20:12:00,2.13077,2.13077,2.13065,2.13065,3211021.0
2007-07-13 20:13:00,2.13068,2.13076,2.13061,2.13075,3196493.0
2007-07-13 20:14:00,2.13066,2.13066,2.1305,2.1305,1576216.0
2007-07-13 20:15:00,2.13055,2.1307,2.13049,2.1307,5021209.0
2007-07-13 20:16:00,2.13075,2.13088,2.13075,2.13075,6967841.0
2007-07-13 20:17:00,2.13063,2.13066,2.13031,2.13066,4793591.0
2007-07-13 20:18:00,2.13074,2.13075,2.13059,2.13073,2028389.0
2007-07-13 20:19:00,2.13069,2.13072,2.13044,2.13066,12305124.0
2007-07-13 20:20:00,2.13064,2.13079,2.13059,2.13059,1380954.0
2007-07-13 20:21:00,2.13049,2.13058,2.13047,2.13056,5797100.0
2007-07-13 20:22:00,2.1305,2.13075,2.1305,2.13071,24684803.0
2007-07-13 20:23:00,2.13082,2.13107,2.13055,2.13096,5408681.0
2007-07-13 20:24:00,2.13087,2.13103,2.13075,2.13075,10471536.0
2007-07-13 20:25:00,2.13068,2.13072,2.13037,2.13072,15234635.0
2007-07-13 20:26:00,2.13068,2.13104,2.13068,2.13104,10122207.0
2007-07-13 20:27:00,2.13101,2.13112,2.13094,2.13094,29963514.0
2007-07-13 20:28:00,2.13089,2.13089,2.13066,2.13067,7336663.0
2007-07-13 20:29:00,2.13069,2.13069,2.13044,2.13057,21036607.0
2007-07-13 20:30:00,2.13063,2.13075,2.13042,2.13052,4014553.0
2007-07-13 20:31:00,2.13044,2.13064,2.13044,2.13064,14805546.0
2007-07-13 20:32:00,2.13062,2.13062,2.13014,2.13027,34406787.0
2007-07-13 20:33:00,2.13032,2.13032,2.12987,2.13007,11514927.0
2007-07-13 20:34:00,2.13005,2.13014,2.12991,2.13014,1890844.0
2007-07-13 20:35:00,2.13043,2.1306,2.13043,2.13056,14210738.0
2007-07-13 20:36:00,2.13012,2.13067,2.13012,2.13067,8442414.0
2007-07-13 20:37:00,2.13064,2.1307,2.13053,2.13063,4860818.0
2007-07-13 20:38:00,2.13066,2.13066,2.13046,2.13046,6411855.0
2007-07-13 20:39:00,2.13037,2.13045,2.13027,2.13045,4090880.0
2007-07-13 20:40:00,2.13062,2.13084,2.13062,2.13084,11679233.0
2007-07-13 20:41:00,2.13084,2.13084,2.13039,2.13076,3835208.0
2007-07-13 20:42:00,2.13059,2.13059,2.13025,2.13054,15984306.0
2007-07-13 20:43:00,2.13065,2.13091,2.13062,2.13062,8494043.0
2007-07-13 20:44:00,2.13067,2.13067,2.13044,2.13051,6582962.0
2007-07-13 20:45:00,2.13051,2.13055,2.13015,2.13053,4997442.0
2007-07-13 20:46:00,2.13068,2.1307,2.13053,2.13053,4414365.0
2007-07-13 20:47:00,2.1305,2.13054,2.13024,2.13041,16982844.0
2007-07-13 20:48:00,2.13047,2.13062,2.13044,2.13062,4916518.0
2007-07-13 20:49:00,2.1306,2.13079,2.13029,2.13079,3816231.0
2007-07-13 20:50:00,2.13083,2.13101,2.13065,2.1309,11961081.0
2007-07-13 20:52:00,2.1309,2.131,2.13083,2.13093,2658940.0
2007-07-13 20:53:00,2.13086,2.13086,2.13025,2.13038,13793730.0
2007-07-13 20:54:00,2.1304,2.13064,2.1304,2.13064,7248315.0
2007-07-13 20:55:00,2.13067,2.13068,2.13049,2.13061,18871503.0
2007-07-13 20:56:00,2.13056,2.13056,2.13033,2.1305,6611556.0
2007-07-13 20:57:00,2.13046,2.13058,2.13042,2.13044,15162315.0
2007-07-13 20:58:00,2.13049,2.13049,2.1302,2.1303,4901125.0
2007-07-13 20:59:00,2.13032,2.13042,2.13009,2.13038,2098151.0
2007-07-13 21:00:00,2.13022,2.13022,2.13,2.13007,4222463.0
2007-07-13 21:01:00,2.13017,2.13035,2.13017,2.13025,2047016.0
2007-07-13 21:02:00,2.13018,2.13018,2.12962,2.13006,5255253.0
2007-07-13 21:03:00,2.13015,2.13015,2.13007,2.13007,1582573.0
2007-07-13 21:04:00,2.12998,2.13001,2.12972,2.12972,1270164.0
2007-07-13 21:05:00,2.12983,2.12983,2.12965,2.12973,1172306.0
2007-07-13 21:06:00,2.12961,2.12978,2.12961,2.12968,9017488.0
2007-07-13 21:07:00,2.12976,2.12992,2.12976,2.12982,4369264.0
2007-07-13 21:08:00,2.12996,2.13016,2.12994,2.13016,6420673.0
2007-07-13 21:09:00,2.13009,2.13009,2.12964,2.12964,20284116.0
2007-07-13 21:10:00,2.13006,2.13015,2.12969,2.13013,2661110.0
2007-07-13 21:11:00,2.13012,2.13025,2.13012,2.13025,9475948.0
2007-07-13 21:12:00,2.13027,2.13027,2.13003,2.13018,41779676.0
2007-07-13 21:13:00,2.13024,2.13038,2.13024,2.13024,19151196.0
2007-07-13 21:14:00,2.13018,2.13038,2.1299,2.13013,2231874.0
2007-07-13 21:15:00,2.13007,2.13011,2.12977,2.12977,4408692.0
2007-07-13 21:16:00,2.12981,2.13033,2.12981,2.13033,2865432.0
2007-07-13 21:17:00,2.13045,2.13068,2.13045,2.13067,9834506.0
2007-07-13 21:18:00,2.13071,2.13071,2.13059,2.13063,3115452.0
2007-07-13 21:19:00,2.13059,2.13077,2.13058,2.13076,1095023.0
2007-07-13 21:20:00,2.13067,2.13085,2.13053,2.13079,2604197.0
2007-07-13 21:21:00,2.13065,2.13074,2.13059,2.13059,34749384.0
2007-07-13 21:22:00,2.13057,2.1306,2.13038,2.1306,23583076.0
2007-07-13 21:23:00,2.13068,2.13071,2.13057,2.13057,16438686.0
2007-07-13 21:24:00,2.13075,2.1308,2.13075,2.13078,5595195.0
2007-07-13 21:25:00,2.13086,2.13129,2.13086,2.13129,2735363.0
2007-07-13 21:26:00,2.13136,2.13136,2.13096,2.13096,9425206.0
2007-07-13 21:27:00,2.13086,2.13106,2.13086,2.13091,18616482.0
2007-07-13 21:28:00,2.13076,2.13076,2.13065,2.13065,3242906.0
2007-07-13 21:29:00,2.13057,2.13082,2.13057,2.13082,5125327.0
2007-07-13 21:30:00,2.13079,2.13117,2.13079,2.131,1730234.0
2007-07-13 21:31:00,2.13099,2.1311,2.13099,2.13105,6011982.0
2007-07-13 21:32:00,2.13099,2.13106,2.13092,2.13106,7095446.0
2007-07-13 21:33:00,2.13097,2.13099,2.13091,2.13099,16668686.0
2007-07-13 21:34:00,2.13111,2.13116,2.13097,2.13097,8862929.0
2007-07-13 21:35:00,2.13085,2.13085,2.13064,2.13064,8953664.0
2007-07-13 21:36:00,2.1307,2.1312,2.1307,2.13106,2306901.0
2007-07-13 21:37:00,2.13112,2.13112,2.13077,2.1309,4071396.0
2007-07-13 21:38:00,2.13103,2.13134,2.13103,2.13134,4442006.0
2007-07-13 21:39:00,2.13141,2.13148,2.13136,2.13144,9157105.0
2007-07-13 21:40:00,2.13139,2.13153,2.13135,2.13144,22748742.0
2007-07-13 21:41:00,2.13145,2.13168,2.13145,2.13168,6435233.0
2007-07-13 21:42:00,2.13172,2.13175,2.13169,2.13175,7910157.0
2007-07-13 21:43:00,2.13173,2.13178,2.13166,2.13166,3521077.0
2007-07-13 21:44:00,2.13152,2.13155,2.13105,2.13151,24303785.0
2007-07-13 21:45:00,2.13157,2.13182,2.13157,2.13169,3659818.0
2007-07-13 21:46:00,2.13156,2.13157,2.13122,2.13137,7141186.0
2007-07-13 21:47:00,2.13139,2.13155,2.13139,2.13155,3180776.0
2007-07-13 21:48:00,2.13162,2.13176,2.13159,2.13176,11268994.0
2007-07-13 21:49:00,2.1318,2.13199,2.13157,2.13198,5128141.0
2007-07-13 21:50:00,2.13195,2.13195,2.1317,2.13182,1610096.0
2007-07-13 21:51:00,2.13188,2.13188,2.13167,2.13167,5147878.0
2007-07-13 21:52:00,2.13169,2.13205,2.13152,2.13205,2035712.0
2007-07-13 21:53:00,2.13197,2.13197,2.13172,2.13172,4901951.0
2007-07-13 21:54:00,2.132,2.13217,2.13199,2.13217,1871479.0
2007-07-13 21:55:00,2.13217,2.13217,2.13188,2.13188,6890124.0
2007-07-13 21:56:00,2.13178,2.13182,2.13158,2.13182,11651751.0
2007-07-13 21:57:00,2.1319,2.13193,2.13173,2.13173,31346924.0
2007-07-13 21:58:00,2.13165,2.13165,2.13113,2.13113,8403217.0
2007-07-13 21:59:00,2.13133,2.13222,2.13133,2.13222,5176173.0
2007-07-13 22:00:00,2.13229,2.13229,2.13204,2.13204,2915821.0
2007-07-13 22:01:00,2.13193,2.13203,2.13185,2.13202,4764919.0
2007-07-13 22:02:00,2.13201,2.13201,2.13174,2.13174,6481607.0
2007-07-13 22:03:00,2.13174,2.13174,2.13158,2.13161,11361227.0
2007-07-13 22:04:00,2.13166,2.13168,2.13148,2.13148,34803003.0
2007-07-13 22:05:00,2.1315,2.1315,2.13129,2.13129,5093995.0
2007-07-13 22:06:00,2.1314,2.13149,2.1313,2.1313,3677047.0
2007-07-13 22:07:00,2.13127,2.13127,2.13072,2.13072,7396764.0
2007-07-13 22:08:00,2.13123,2.13151,2.13123,2.13151,5297637.0
2007-07-13 22:09:00,2.13157,2.13176,2.13153,2.13153,14884384.0
2007-07-13 22:10:00,2.13143,2.13179,2.13143,2.13179,689081.0
2007-07-13 22:11:00,2.13172,2.13179,2.13155,2.13179,11706278.0
2007-07-13 22:12:00,2.1319,2.13194,2.13177,2.13186,2022367.0
2007-07-13 22:13:00,2.13184,2.13184,2.13151,2.13151,5320128.0
2007-07-13 22:14:00,2.13158,2.13178,2.13158,2.13178,12070891.0
2007-07-13 22:15:00,2.13169,2.13169,2.131,2.131,24534419.0
2007-07-13 22:16:00,2.13107,2.13118,2.13099,2.13118,1595281.0
2007-07-13 22:17:00,2.13104,2.13117,2.13099,2.13099,8997074.0
2007-07-13 22:18:00,2.13091,2.13091,2.13061,2.13061,4434921.0
2007-07-13 22:19:00,2.1305,2.1305,2.13031,2.13043,5809635.0
2007-07-13 22:20:00,2.13047,2.13067,2.13036,2.13047,2665946.0
2007-07-13 22:21:00,2.13041,2.13046,2.13031,2.13046,22642124.0
2007-07-13 22:22:00,2.13052,2.13064,2.13046,2.13063,7211385.0
2007-07-13 22:23:00,2.13065,2.13077,2.13065,2.13073,2361476.0
2007-07-13 22:24:00,2.1308,2.13087,2.13071,2.13087,8252467.0
2007-07-13 22:25:00,2.13087,2.1313,2.13087,2.1313,1648897.0
2007-07-13 22:26:00,2.13126,2.13155,2.13112,2.13112,8204977.0
2007-07-13 22:27:00,2.13112,2.13112,2.13094,2.13101,3483663.0
2007-07-13 22:28:00,2.1312,2.13132,2.13109,2.13109,14478007.0
2007-07-13 22:29:00,2.13099,2.13118,2.13084,2.13118,8793069.0
2007-07-13 22:30:00,2.13117,2.13135,2.13102,2.13102,4635810.0
2007-07-13 22:31:00,2.13106,2.13118,2.131,2.13104,8546466.0
2007-07-13 22:32:00,2.13104,2.13124,2.13104,2.13124,4852173.0
2007-07-13 22:33:00,2.13126,2.13132,2.13118,2.13132,3431060.0
2007-07-13 22:34:00,2.13135,2.13146,2.13107,2.13138,6701637.0
2007-07-13 22:35:00,2.13136,2.13136,2.13112,2.13112,2488961.0
2007-07-13 22:36:00,2.13101,2.13109,2.13088,2.13088,3579336.0
2007-07-13 22:37:00,2.13092,2.13103,2.1308,2.1308,5680173.0
2007-07-13 22:38:00,2.13091,2.13097,2.13084,2.13097,2994817.0
2007-07-13 22:39:00,2.13104,2.13117,2.13104,2.13116,3181545.0
2007-07-13 22:40:00,2.1314,2.13155,2.1314,2.13153,17826180.0
2007-07-13 22:41:00,2.13158,2.13163,2.13149,2.1315,4562015.0
2007-07-13 22:42:00,2.1316,2.1316,2.13139,2.13139,2306956.0
2007-07-13 22:43:00,2.13145,2.13156,2.13131,2.13131,4996610.0
2007-07-13 22:44:00,2.1314,2.1314,2.13114,2.13138,5314480.0
2007-07-13 22:45:00,2.13137,2.13169,2.13137,2.13169,3195321.0
2007-07-13 22:46:00,2.13175,2.13183,2.13174,2.13174,2357199.0
2007-07-13 22:47:00,2.1318,2.13198,2.1318,2.1318,7055193.0
2007-07-13 22:48:00,2.1318,2.1318,2.13124,2.13124,3945589.0
2007-07-13 22:49:00,2.13126,2.13126,2.13092,2.13092,6388401.0
2007-07-13 22:50:00,2.13075,2.13075,2.13041,2.13041,1591816.0
2007-07-13 22:51:00,2.13039,2.13066,2.13033,2.13066,7109083.0
2007-07-13 22:52:00,2.1307,2.13071,2.13063,2.13067,3596340.0
2007-07-13 22:53:00,2.13073,2.13084,2.13065,2.13084,9039484.0
2007-07-13 22:54:00,2.13104,2.13107,2.13063,2.13092,24651554.0
2007-07-13 22:55:00,2.13088,2.13088,2.13068,2.13068,31168055.0
2007-07-13 22:56:00,2.13071,2.13071,2.13055,2.13055,2013779.0
2007-07-13 22:57:00,2.13052,2.13052,2.13028,2.13043,14055261.0
2007-07-13 22:58:00,2.13045,2.13045,2.13035,2.13042,3196125.0
2007-07-13 22:59:00,2.13046,2.13046,2.13016,2.13025,2589328.0
2007-07-15 23:00:00,2.13086,2.1311,2.13073,2.13085,3722862.0
2007-07-15 23:01:00,2.13084,2.13084,2.13049,2.13067,2994818.0
2007-07-15 23:02:00,2.13062,2.13101,2.13053,2.13101,4419987.0
2007-07-15 23:03:00,2.13101,2.13127,2.13093,2.13127,4344196.0
2007-07-15 23:04:00,2.13133,2.13149,2.13133,2.13149,4941271.0
2007-07-15 23:05:00,2.13147,2.13147,2.1309,2.1309,649609.0
2007-07-15 23:06:00,2.13075,2.13076,2.13022,2.13022,2685491.0
2007-07-15 23:07:00,2.13021,2.13021,2.12989,2.12989,7423587.0
2007-07-15 23:08:00,2.12997,2.12997,2.12977,2.12986,13458250.0
2007-07-15 23:09:00,2.12982,2.13003,2.12982,2.13003,8747710.0
2007-07-15 23:10:00,2.13002,2.13026,2.13002,2.13026,8733062.0
2007-07-15 23:11:00,2.13027,2.13039,2.13012,2.13032,5186128.0
2007-07-15 23:12:00,2.13022,2.13022,2.12979,2.12979,8766641.0
2007-07-15 23:13:00,2.12989,2.12998,2.12985,2.12998,13382255.0
2007-07-15 23:14:00,2.13006,2.13006,2.12982,2.12998,3143015.0
2007-07-15 23:16:00,2.12999,2.13023,2.12999,2.13014,12497671.0
2007-07-15 23:18:00,2.13021,2.13044,2.13021,2.13044,2754385.0
2007-07-15 23:20:00,2.13039,2.13057,2.13031,2.13057,12944850.0
2007-07-15 23:21:00,2.1306,2.13072,2.13059,2.1307,1919980.0
2007-07-15 23:22:00,2.13076,2.13092,2.13073,2.13092,3845592.0
2007-07-15 23:23:00,2.13092,2.13117,2.13081,2.13117,2548195.0
2007-07-15 23:24:00,2.1313,2.13143,2.13124,2.1314,2507255.0
2007-07-15 23:26:00,2.13148,2.1315,2.13129,2.13143,5579731.0
2007-07-15 23:28:00,2.13131,2.13131,2.13114,2.13123,7843855.0
2007-07-15 23:29:00,2.13125,2.13127,2.13113,2.13127,3698010.0
2007-07-15 23:30:00,2.13138,2.13165,2.13138,2.13165,1823839.0
2007-07-15 23:31:00,2.1315,2.13155,2.13142,2.13142,2797651.0
2007-07-15 23:32:00,2.13144,2.13152,2.13109,2.13147,9549482.0
2007-07-15 23:33:00,2.13136,2.13136,2.1311,2.13114,8372073.0
2007-07-15 23:34:00,2.13112,2.13112,2.13096,2.13102,1378986.0
2007-07-15 23:35:00,2.13099,2.13099,2.13056,2.13056,8264342.0
2007-07-15 23:36:00,2.13064,2.13082,2.13064,2.13082,4615402.0
2007-07-15 23:37:00,2.13096,2.13126,2.13096,2.13126,1275500.0
2007-07-15 23:38:00,2.13124,2.13139,2.13124,2.13135,2146418.0
2007-07-15 23:39:00,2.13145,2.13145,2.13139,2.13142,3695992.0
2007-07-15 23:40:00,2.13122,2.13133,2.1311,2.13115,1450416.0
2007-07-15 23:41:00,2.13111,2.13136,2.13111,2.13136,7798622.0
2007-07-15 23:42:00,2.13133,2.13159,2.13132,2.13159,3976316.0
2007-07-15 23:44:00,2.13161,2.13163,2.13161,2.13163,78498.0
2007-07-15 23:45:00,2.13165,2.13167,2.13147,2.13155,3617683.0
2007-07-15 23:46:00,2.13155,2.13161,2.13147,2.13153,13148471.0
2007-07-15 23:47:00,2.13145,2.13145,2.13121,2.13121,4241261.0
2007-07-15 23:48:00,2.13118,2.13133,2.13109,2.13131,4700115.0
2007-07-15 23:49:00,2.13115,2.13115,2.1309,2.13112,2714911.0
2007-07-15 23:50:00,2.13127,2.13127,2.13098,2.13107,6794412.0
2007-07-15 23:51:00,2.13109,2.13109,2.13087,2.13105,4684988.0
2007-07-15 23:52:00,2.13115,2.1312,2.13101,2.13108,8807762.0
2007-07-15 23:53:00,2.13099,2.13104,2.13099,2.13101,8362119.0
2007-07-15 23:54:00,2.13107,2.13153,2.13107,2.13153,4819548.0
2007-07-15 23:55:00,2.13131,2.13141,2.13108,2.13108,3776051.0
2007-07-15 23:56:00,2.13116,2.13143,2.13111,2.13111,18537665.0
2007-07-15 23:57:00,2.13112,2.13122,2.13098,2.13107,8969177.0
2007-07-15 23:58:00,2.13114,2.1315,2.13114,2.1315,2589951.0
2007-07-15 23:59:00,2.13158,2.13158,2.13143,2.13143,2412576.0
2007-07-16 00:00:00,2.13141,2.13142,2.13131,2.13131,15238954.0
2007-07-16 00:01:00,2.13132,2.13134,2.13103,2.13116,5831786.0
2007-07-16 00:02:00,2.13117,2.13117,2.13093,2.13093,17882908.0
2007-07-16 00:03:00,2.13082,2.13095,2.13082,2.13086,1622081.0
2007-07-16 00:04:00,2.13082,2.13086,2.13058,2.13067,9513987.0
2007-07-16 00:05:00,2.13061,2.13061,2.13043,2.13054,2959100.0
2007-07-16 00:06:00,2.13047,2.13047,2.13026,2.1304,12697793.0
2007-07-16 00:07:00,2.13038,2.13041,2.13026,2.13027,1828056.0
2007-07-16 00:08:00,2.1303,2.1303,2.13002,2.13002,3179071.0
2007-07-16 00:09:00,2.13013,2.13013,2.12991,2.12991,3107942.0
2007-07-16 00:10:00,2.12994,2.12994,2.12972,2.12986,4130071.0
2007-07-16 00:11:00,2.12978,2.1299,2.12971,2.1299,2640112.0
2007-07-16 00:12:00,2.12995,2.13013,2.12993,2.13011,3633146.0
2007-07-16 00:13:00,2.1301,2.1301,2.12992,2.12992,1793043.0
2007-07-16 00:14:00,2.12997,2.13027,2.12997,2.1301,11331270.0
2007-07-16 00:15:00,2.13003,2.13017,2.13003,2.13013,3368589.0
2007-07-16 00:16:00,2.13011,2.13011,2.12946,2.12994,11072283.0
2007-07-16 00:17:00,2.12995,2.12995,2.12978,2.12987,3174621.0
2007-07-16 00:18:00,2.12984,2.12991,2.12966,2.12985,6102265.0
2007-07-16 00:19:00,2.12967,2.12983,2.12966,2.12966,24904873.0
2007-07-16 00:20:00,2.12954,2.12954,2.12954,2.12954,3406431.0
2007-07-16 00:21:00,2.12971,2.12983,2.12971,2.12983,600420.0
2007-07-16 00:22:00,2.12999,2.13008,2.12986,2.12986,3764822.0
2007-07-16 00:23:00,2.12996,2.12996,2.12923,2.12986,5814465.0
2007-07-16 00:24:00,2.12987,2.12992,2.12987,2.12992,737196.0
2007-07-16 00:25:00,2.12985,2.12985,2.12958,2.12958,3224187.0
2007-07-16 00:26:00,2.12954,2.12965,2.1294,2.12965,9417684.0
2007-07-16 00:27:00,2.12928,2.12961,2.12928,2.12958,6741813.0
2007-07-16 00:28:00,2.12963,2.12965,2.12952,2.12965,23749801.0
2007-07-16 00:29:00,2.12964,2.12981,2.12942,2.12981,6942174.0
2007-07-16 00:30:00,2.12976,2.12976,2.12943,2.12943,11340902.0
2007-07-16 00:31:00,2.12942,2.12961,2.12935,2.12961,9186581.0
2007-07-16 00:32:00,2.1296,2.1296,2.12944,2.12944,1558735.0
2007-07-16 00:33:00,2.12933,2.12952,2.12933,2.1295,5681166.0
2007-07-16 00:34:00,2.12953,2.1296,2.12949,2.1295,9477604.0
2007-07-16 00:35:00,2.12942,2.12942,2.12924,2.12926,4479474.0
2007-07-16 00:36:00,2.12941,2.12968,2.12925,2.12952,5010478.0
2007-07-16 00:37:00,2.12956,2.12956,2.12916,2.12916,10707775.0
2007-07-16 00:38:00,2.12923,2.12923,2.12908,2.12908,3043497.0
2007-07-16 00:39:00,2.12908,2.12911,2.12905,2.12909,2692748.0
2007-07-16 00:40:00,2.12906,2.12946,2.12904,2.12946,1280233.0
2007-07-16 00:41:00,2.12963,2.12972,2.12963,2.12972,2840124.0
2007-07-16 00:42:00,2.12969,2.12981,2.12969,2.12977,4839317.0
2007-07-16 00:43:00,2.12982,2.13018,2.12982,2.13008,5620849.0
2007-07-16 00:44:00,2.13024,2.13026,2.13009,2.13017,5530188.0
2007-07-16 00:45:00,2.13005,2.13016,2.12996,2.13016,4787898.0
2007-07-16 00:46:00,2.1301,2.13016,2.12985,2.13004,21775665.0
2007-07-16 00:47:00,2.13001,2.13028,2.13001,2.13018,1970117.0
2007-07-16 00:48:00,2.13019,2.13033,2.13019,2.13023,12438331.0
2007-07-16 00:49:00,2.13003,2.13053,2.13003,2.13049,5519880.0
2007-07-16 00:50:00,2.13044,2.13044,2.13017,2.13019,19365976.0
2007-07-16 00:51:00,2.1303,2.13044,2.13027,2.13044,1918452.0
2007-07-16 00:52:00,2.13043,2.13043,2.1302,2.13037,4296169.0
2007-07-16 00:53:00,2.13042,2.13056,2.13036,2.13054,5830839.0
2007-07-16 00:54:00,2.13064,2.13071,2.13046,2.13046,8722829.0
2007-07-16 00:55:00,2.13054,2.13054,2.13033,2.13033,5615108.0
2007-07-16 00:56:00,2.13019,2.13031,2.1298,2.12997,2716106.0
2007-07-16 00:57:00,2.12993,2.12993,2.12978,2.12979,2015149.0
2007-07-16 00:58:00,2.12978,2.12994,2.12972,2.12972,4910400.0
2007-07-16 00:59:00,2.12995,2.13001,2.12978,2.12978,4521403.0
2007-07-16 01:00:00,2.12983,2.13,2.12934,2.13,3359850.0
2007-07-16 01:01:00,2.12994,2.12994,2.12978,2.12978,4608501.0
2007-07-16 01:02:00,2.12981,2.1299,2.1298,2.12988,5271232.0
2007-07-16 01:03:00,2.1299,2.13012,2.12986,2.13012,17486539.0
2007-07-16 01:04:00,2.13015,2.13019,2.13001,2.13019,2591860.0
2007-07-16 01:05:00,2.13038,2.1305,2.13032,2.1305,722510.0
2007-07-16 01:06:00,2.13053,2.13072,2.13047,2.13072,13427675.0
2007-07-16 01:07:00,2.1307,2.13079,2.13057,2.13064,5906322.0
2007-07-16 01:08:00,2.13049,2.13072,2.13047,2.13069,8560805.0
2007-07-16 01:09:00,2.13063,2.13073,2.13059,2.13061,3528617.0
2007-07-16 01:10:00,2.13057,2.13089,2.13049,2.13089,6008150.0
2007-07-16 01:11:00,2.13073,2.13073,2.13037,2.13058,1831646.0
2007-07-16 01:12:00,2.13064,2.13064,2.1306,2.13061,2601997.0
2007-07-16 01:13:00,2.13047,2.13047,2.13027,2.13028,12175480.0
2007-07-16 01:14:00,2.13026,2.13026,2.13022,2.13022,1833041.0
2007-07-16 01:15:00,2.13023,2.13023,2.13001,2.13004,4588518.0
2007-07-16 01:16:00,2.13,2.13,2.12972,2.12974,23102945.0
2007-07-16 01:17:00,2.12961,2.12984,2.12961,2.12984,2139956.0
2007-07-16 01:18:00,2.12988,2.12995,2.12983,2.12983,11719141.0
2007-07-16 01:19:00,2.12957,2.12973,2.12953,2.12973,7213389.0
2007-07-16 01:20:00,2.12976,2.12988,2.12966,2.1297,7308125.0
2007-07-16 01:21:00,2.12992,2.13002,2.12981,2.12998,4504040.0
2007-07-16 01:22:00,2.13008,2.13028,2.12997,2.13022,7029605.0
2007-07-16 01:23:00,2.13023,2.13033,2.13023,2.13025,6485971.0
2007-07-16 01:24:00,2.13033,2.13039,2.13031,2.13039,2247726.0
2007-07-16 01:25:00,2.13025,2.13039,2.13018,2.13018,2583550.0
2007-07-16 01:26:00,2.13022,2.13026,2.13018,2.13018,2638698.0
2007-07-16 01:27:00,2.13009,2.13012,2.13001,2.13001,4755017.0
2007-07-16 01:28:00,2.13001,2.13008,2.12979,2.13003,5536650.0
2007-07-16 01:29:00,2.13006,2.13008,2.12991,2.13007,1972805.0
2007-07-16 01:30:00,2.13015,2.13037,2.13015,2.13022,4823020.0
2007-07-16 01:31:00,2.13012,2.13026,2.12984,2.13026,24970679.0
2007-07-16 01:32:00,2.1303,2.13035,2.13029,2.13029,12627909.0
2007-07-16 01:33:00,2.13026,2.13027,2.13014,2.13014,6108622.0
2007-07-16 01:34:00,2.13007,2.13007,2.12985,2.12994,9133414.0
2007-07-16 01:35:00,2.12991,2.12997,2.1297,2.1297,7576174.0
2007-07-16 01:36:00,2.1299,2.13006,2.1299,2.13006,514070.0
2007-07-16 01:37:00,2.13001,2.13001,2.12979,2.12983,4633200.0
2007-07-16 01:38:00,2.12977,2.13,2.12975,2.1299,7237847.0
2007-07-16 01:39:00,2.12974,2.12994,2.12971,2.12971,1814340.0
2007-07-16 01:40:00,2.12975,2.12978,2.12959,2.12978,11922696.0
2007-07-16 01:41:00,2.12977,2.1298,2.12968,2.1298,3459617.0
2007-07-16 01:42:00,2.12981,2.13017,2.12975,2.13012,3537200.0
2007-07-16 01:43:00,2.12999,2.13004,2.12985,2.12985,27608446.0
2007-07-16 01:44:00,2.12979,2.13025,2.12979,2.12999,603734.0
2007-07-16 01:45:00,2.13,2.13,2.12988,2.12988,4131857.0
2007-07-16 01:46:00,2.12986,2.12996,2.12963,2.12991,9235281.0
2007-07-16 01:47:00,2.12983,2.12988,2.12974,2.12988,11515493.0
2007-07-16 01:48:00,2.12995,2.12998,2.1299,2.1299,3773114.0
2007-07-16 01:49:00,2.12988,2.12993,2.12988,2.12993,2994635.0
2007-07-16 01:50:00,2.12993,2.13022,2.12993,2.13022,4052268.0
2007-07-16 01:51:00,2.13032,2.13032,2.13008,2.13011,7474311.0
2007-07-16 01:52:00,2.13013,2.13057,2.13013,2.13057,15779806.0
2007-07-16 01:54:00,2.13046,2.13046,2.13029,2.13042,1914760.0
2007-07-16 01:55:00,2.13054,2.13054,2.13041,2.1305,1579640.0
2007-07-16 01:56:00,2.13039,2.13042,2.1302,2.13042,8730408.0
2007-07-16 01:57:00,2.13026,2.13036,2.13016,2.13036,13749095.0
2007-07-16 01:58:00,2.13033,2.13036,2.13015,2.13024,11246608.0
2007-07-16 01:59:00,2.13027,2.13027,2.13027,2.13027,2212093.0
2007-07-16 02:00:00,2.13051,2.13051,2.13035,2.13035,2268347.0
2007-07-16 02:01:00,2.13023,2.13023,2.13004,2.13004,11941610.0
2007-07-16 02:02:00,2.12998,2.12998,2.12953,2.12953,14679796.0
2007-07-16 02:03:00,2.1296,2.1297,2.12953,2.12967,8502844.0
2007-07-16 02:04:00,2.12982,2.13006,2.12982,2.12996,1571155.0
2007-07-16 02:05:00,2.12987,2.12998,2.1296,2.12998,1812535.0
2007-07-16 02:06:00,2.12992,2.12992,2.12947,2.12953,2287320.0
2007-07-16 02:07:00,2.12963,2.12979,2.12959,2.12968,16738948.0
2007-07-16 02:08:00,2.12966,2.1298,2.12959,2.1298,7844574.0
2007-07-16 02:09:00,2.12979,2.12979,2.12957,2.12957,4240994.0
2007-07-16 02:10:00,2.12958,2.12968,2.12944,2.12944,2751158.0
2007-07-16 02:11:00,2.12931,2.12935,2.12906,2.12933,3483626.0
2007-07-16 02:12:00,2.12943,2.12948,2.12934,2.12938,12147143.0
2007-07-16 02:13:00,2.12929,2.12937,2.12902,2.12937,9354076.0
2007-07-16 02:14:00,2.12957,2.1297,2.12957,2.12961,4487249.0
2007-07-16 02:15:00,2.12946,2.12946,2.12897,2.12916,572915.0
2007-07-16 02:16:00,2.12924,2.12932,2.12908,2.12908,47227111.0
2007-07-16 02:17:00,2.12896,2.12913,2.12884,2.12913,3857781.0
2007-07-16 02:18:00,2.12922,2.12936,2.12915,2.12936,3671850.0
2007-07-16 02:19:00,2.12941,2.12942,2.1293,2.12939,11412554.0
2007-07-16 02:20:00,2.12944,2.12994,2.12944,2.12982,1729754.0
2007-07-16 02:21:00,2.13008,2.13014,2.12992,2.12995,7347631.0
2007-07-16 02:22:00,2.12984,2.12984,2.12936,2.12956,4466165.0
2007-07-16 02:23:00,2.12951,2.12983,2.12942,2.12983,5637550.0
2007-07-16 02:24:00,2.12968,2.12977,2.12959,2.1296,7177127.0
2007-07-16 02:25:00,2.12951,2.1299,2.12951,2.1299,1210760.0
2007-07-16 02:26:00,2.12988,2.12988,2.12948,2.1295,6529796.0
2007-07-16 02:27:00,2.12946,2.1296,2.12946,2.1296,11491408.0
2007-07-16 02:28:00,2.12968,2.12984,2.12968,2.12972,24703876.0
2007-07-16 02:29:00,2.12956,2.12956,2.1294,2.12951,4395754.0
2007-07-16 02:30:00,2.12963,2.12972,2.1296,2.12972,1873331.0
2007-07-16 02:31:00,2.1297,2.1297,2.12945,2.12956,5891306.0
2007-07-16 02:32:00,2.12961,2.13012,2.12961,2.13012,5225866.0
2007-07-16 02:33:00,2.13017,2.13054,2.13017,2.13054,13806662.0
2007-07-16 02:34:00,2.13046,2.1305,2.13017,2.13017,2493775.0
2007-07-16 02:35:00,2.13029,2.13029,2.13011,2.13011,2368022.0
2007-07-16 02:36:00,2.13,2.13001,2.1299,2.13001,6724698.0
2007-07-16 02:37:00,2.12998,2.13012,2.12988,2.13012,6581410.0
2007-07-16 02:38:00,2.1301,2.13033,2.13007,2.13033,4717752.0
2007-07-16 02:39:00,2.13019,2.13037,2.13019,2.13031,7607084.0
2007-07-16 02:40:00,2.13027,2.13027,2.13006,2.13006,7014868.0
2007-07-16 02:41:00,2.1302,2.13029,2.13016,2.13029,12053010.0
2007-07-16 02:42:00,2.13023,2.13023,2.12995,2.12995,2231678.0
2007-07-16 02:43:00,2.12995,2.12995,2.12982,2.12989,21971417.0
2007-07-16 02:44:00,2.13,2.13026,2.13,2.13026,4512258.0
2007-07-16 02:46:00,2.13019,2.13042,2.13015,2.13042,12824394.0
2007-07-16 02:48:00,2.13048,2.13048,2.13033,2.13039,1860673.0
2007-07-16 02:49:00,2.13033,2.13033,2.12992,2.12997,5748875.0
2007-07-16 02:50:00,2.12996,2.12998,2.12973,2.12998,3467586.0
2007-07-16 02:51:00,2.13009,2.13028,2.12999,2.12999,8724830.0
2007-07-16 02:52:00,2.13002,2.13002,2.12956,2.12956,5787675.0
2007-07-16 02:53:00,2.12954,2.12983,2.12954,2.12983,13705906.0
2007-07-16 02:54:00,2.12989,2.13003,2.1298,2.13003,795802.0
2007-07-16 02:55:00,2.12995,2.13002,2.12986,2.13002,2616192.0
2007-07-16 02:56:00,2.13005,2.13006,2.12988,2.12989,18517990.0
2007-07-16 02:57:00,2.12986,2.12994,2.12986,2.12992,5744588.0
2007-07-16 02:58:00,2.12991,2.13004,2.12991,2.12991,5066514.0
2007-07-16 02:59:00,2.12993,2.12999,2.12947,2.12999,3626782.0
2007-07-16 03:00:00,2.12983,2.13029,2.12983,2.13029,4724065.0
2007-07-16 03:01:00,2.13003,2.13003,2.12963,2.12963,4698949.0
2007-07-16 03:02:00,2.12964,2.13036,2.12964,2.13036,1962170.0
2007-07-16 03:03:00,2.13028,2.13033,2.12992,2.13007,3009868.0
2007-07-16 03:04:00,2.13007,2.1303,2.12984,2.1303,5780426.0
2007-07-16 03:05:00,2.1302,2.13028,2.13017,2.13024,9527941.0
2007-07-16 03:06:00,2.13017,2.13026,2.13004,2.13014,6344764.0
2007-07-16 03:07:00,2.13013,2.13023,2.1301,2.13012,4319929.0
2007-07-16 03:08:00,2.13011,2.13019,2.12999,2.13008,1916152.0
2007-07-16 03:09:00,2.12998,2.13008,2.12993,2.12993,20172893.0
2007-07-16 03:10:00,2.12979,2.1298,2.12956,2.12956,5571135.0
2007-07-16 03:11:00,2.12988,2.13005,2.12988,2.12998,11679184.0
2007-07-16 03:12:00,2.12987,2.12987,2.12944,2.12949,2118860.0
2007-07-16 03:13:00,2.1295,2.1295,2.12918,2.12936,23349416.0
2007-07-16 03:14:00,2.12953,2.12982,2.12948,2.12979,4430368.0
2007-07-16 03:15:00,2.12979,2.12979,2.12933,2.12933,5153469.0
2007-07-16 03:16:00,2.12904,2.12909,2.12891,2.12906,5234539.0
2007-07-16 03:17:00,2.12909,2.12932,2.12908,2.12909,5265279.0
2007-07-16 03:18:00,2.12912,2.12948,2.12911,2.12926,2778714.0
2007-07-16 03:19:00,2.12908,2.12908,2.12873,2.12873,8474830.0
2007-07-16 03:20:00,2.12879,2.12943,2.12879,2.12943,2640725.0
2007-07-16 03:21:00,2.12949,2.12956,2.12942,2.12947,3281751.0
2007-07-16 03:22:00,2.1293,2.12944,2.1293,2.12944,11715288.0
2007-07-16 03:23:00,2.12935,2.12956,2.12933,2.12956,4598033.0
2007-07-16 03:24:00,2.12949,2.12979,2.12949,2.12979,4967808.0
2007-07-16 03:25:00,2.12982,2.12982,2.12965,2.12971,10363701.0
2007-07-16 03:26:00,2.12972,2.12977,2.12966,2.12966,5348489.0
2007-07-16 03:27:00,2.12963,2.12963,2.12933,2.12933,1460174.0
2007-07-16 03:28:00,2.12946,2.1295,2.12934,2.12934,8994987.0
2007-07-16 03:29:00,2.12906,2.12918,2.12889,2.12889,11056744.0
2007-07-16 03:30:00,2.12893,2.12924,2.12893,2.12909,6996750.0
2007-07-16 03:31:00,2.12907,2.12907,2.12895,2.12895,21744920.0
2007-07-16 03:32:00,2.12877,2.12877,2.12819,2.12819,6816109.0
2007-07-16 03:33:00,2.12836,2.12838,2.12809,2.12809,8821359.0
2007-07-16 03:34:00,2.1281,2.12835,2.1281,2.12835,2984252.0
2007-07-16 03:36:00,2.12838,2.1292,2.12836,2.12916,5676526.0
2007-07-16 03:37:00,2.12899,2.12906,2.12844,2.12844,3962971.0
2007-07-16 03:38:00,2.12836,2.12843,2.12836,2.12843,593887.0
2007-07-16 03:39:00,2.1285,2.12858,2.1285,2.12858,3340620.0
2007-07-16 03:40:00,2.12858,2.12863,2.12839,2.12839,23299535.0
2007-07-16 03:41:00,2.12847,2.1285,2.12833,2.1285,6632897.0
2007-07-16 03:42:00,2.12854,2.12873,2.12839,2.12873,2979466.0
2007-07-16 03:43:00,2.12876,2.12883,2.12817,2.12883,11407668.0
2007-07-16 03:44:00,2.12888,2.12889,2.12871,2.12871,3434881.0
2007-07-16 03:45:00,2.12875,2.12878,2.12853,2.12853,11200227.0
2007-07-16 03:46:00,2.12855,2.12865,2.12845,2.12865,1942205.0
2007-07-16 03:47:00,2.12867,2.12872,2.12863,2.12872,3761798.0
2007-07-16 03:48:00,2.1287,2.12871,2.12852,2.12861,2653376.0
2007-07-16 03:49:00,2.12867,2.12872,2.12855,2.12855,3912533.0
2007-07-16 03:50:00,2.12846,2.12853,2.12815,2.12844,3195500.0
2007-07-16 03:51:00,2.1285,2.12877,2.1285,2.12875,3387036.0
2007-07-16 03:52:00,2.1287,2.12876,2.12868,2.12872,1936502.0
2007-07-16 03:53:00,2.12872,2.12884,2.12871,2.12884,13889513.0
2007-07-16 03:54:00,2.12887,2.12894,2.12857,2.12864,2708559.0
2007-07-16 03:55:00,2.12861,2.12863,2.12839,2.12839,30490551.0
2007-07-16 03:56:00,2.12837,2.12877,2.12837,2.12855,1613851.0
2007-07-16 03:57:00,2.12855,2.12859,2.12834,2.1284,18108513.0
2007-07-16 03:58:00,2.1282,2.12833,2.12788,2.12833,6010910.0
2007-07-16 03:59:00,2.12843,2.12862,2.12843,2.1285,14797974.0
2007-07-16 04:00:00,2.12847,2.12887,2.12847,2.12887,2115833.0
2007-07-16 04:01:00,2.12888,2.12888,2.12849,2.12853,2389032.0
2007-07-16 04:02:00,2.12868,2.12884,2.12867,2.12867,9094683.0
2007-07-16 04:03:00,2.12864,2.1288,2.12864,2.12869,18672104.0
2007-07-16 04:04:00,2.12853,2.12875,2.12853,2.12859,3930931.0
2007-07-16 04:05:00,2.12883,2.12902,2.12883,2.12902,4862829.0
2007-07-16 04:06:00,2.12905,2.12917,2.12905,2.12917,7788133.0
2007-07-16 04:08:00,2.1292,2.1292,2.129,2.12912,4815291.0
2007-07-16 04:09:00,2.12904,2.12913,2.12904,2.12913,5524395.0
2007-07-16 04:10:00,2.129,2.12925,2.12888,2.12925,2783668.0
2007-07-16 04:11:00,2.12922,2.12922,2.12901,2.12902,4967359.0
2007-07-16 04:12:00,2.12885,2.12898,2.12867,2.12867,4155652.0
2007-07-16 04:13:00,2.12869,2.12919,2.12869,2.12919,12022010.0
2007-07-16 04:14:00,2.1292,2.12922,2.12911,2.12914,3823786.0
2007-07-16 04:15:00,2.12917,2.12917,2.12911,2.12911,74782.0
2007-07-16 04:16:00,2.12906,2.12906,2.12885,2.12885,4343179.0
2007-07-16 04:17:00,2.12894,2.12897,2.12878,2.12896,3857504.0
2007-07-16 04:18:00,2.12905,2.12913,2.12894,2.12901,7364833.0
2007-07-16 04:19:00,2.12905,2.12919,2.12897,2.12897,1369350.0
2007-07-16 04:20:00,2.12915,2.12915,2.12872,2.12888,3728054.0
2007-07-16 04:21:00,2.12897,2.12917,2.12897,2.12914,2212344.0
2007-07-16 04:22:00,2.12917,2.12917,2.12899,2.12902,1179054.0
2007-07-16 04:23:00,2.12902,2.12915,2.12902,2.12915,4780324.0
2007-07-16 04:24:00,2.12902,2.12903,2.12892,2.12898,8181706.0
2007-07-16 04:25:00,2.12894,2.12894,2.1288,2.1288,1431671.0
2007-07-16 04:26:00,2.12881,2.12887,2.12876,2.1288,8582637.0
2007-07-16 04:27:00,2.12885,2.12901,2.12847,2.12901,10476668.0
2007-07-16 04:28:00,2.12902,2.12913,2.12902,2.1291,2756577.0
2007-07-16 04:29:00,2.12912,2.12919,2.12898,2.12919,1905787.0
2007-07-16 04:30:00,2.12915,2.12915,2.12901,2.12911,4008682.0
2007-07-16 04:31:00,2.12904,2.12904,2.12886,2.12898,7740900.0
2007-07-16 04:32:00,2.12881,2.12908,2.12881,2.12908,1095107.0
2007-07-16 04:33:00,2.12916,2.12916,2.12895,2.12902,6090745.0
2007-07-16 04:34:00,2.12894,2.12907,2.12894,2.12907,3993084.0
2007-07-16 04:35:00,2.12897,2.12897,2.12871,2.12885,2548799.0
2007-07-16 04:36:00,2.12894,2.12904,2.12887,2.12887,2721265.0
2007-07-16 04:37:00,2.1287,2.1287,2.12838,2.12843,4079336.0
2007-07-16 04:38:00,2.12843,2.12911,2.12843,2.12901,1870051.0
2007-07-16 04:39:00,2.12891,2.12892,2.12866,2.12874,12646395.0
2007-07-16 04:40:00,2.12898,2.12911,2.12898,2.1291,890780.0
2007-07-16 04:41:00,2.12888,2.12896,2.12878,2.12878,2765728.0
2007-07-16 04:42:00,2.12872,2.12942,2.12872,2.12942,8853184.0
2007-07-16 04:43:00,2.12946,2.12973,2.12946,2.12952,12627736.0
2007-07-16 04:44:00,2.12941,2.12954,2.12937,2.12954,7665921.0
2007-07-16 04:45:00,2.1296,2.12986,2.1296,2.12986,3441760.0
2007-07-16 04:46:00,2.12984,2.13007,2.12984,2.12997,13701500.0
2007-07-16 04:47:00,2.13006,2.13042,2.13006,2.13042,8900185.0
2007-07-16 04:48:00,2.13048,2.13117,2.13048,2.13117,5390424.0
2007-07-16 04:49:00,2.13123,2.13133,2.13111,2.13133,8246518.0
2007-07-16 04:50:00,2.13137,2.13137,2.13122,2.13122,8766122.0
2007-07-16 04:51:00,2.13128,2.13131,2.13112,2.13115,14511808.0
2007-07-16 04:52:00,2.13111,2.13121,2.13111,2.13119,6798780.0
2007-07-16 04:53:00,2.13112,2.13117,2.13102,2.13102,2809972.0
2007-07-16 04:54:00,2.13108,2.13115,2.13099,2.13101,604513.0
2007-07-16 04:55:00,2.13091,2.13094,2.13061,2.13094,4775098.0
2007-07-16 04:56:00,2.13101,2.13101,2.13044,2.13048,4115380.0
2007-07-16 04:57:00,2.13047,2.13047,2.12995,2.13011,4360251.0
2007-07-16 04:58:00,2.13023,2.13023,2.12988,2.12991,2826368.0
2007-07-16 04:59:00,2.12987,2.12987,2.12951,2.12951,4067813.0
2007-07-16 05:00:00,2.12949,2.12967,2.12944,2.12967,2626627.0
2007-07-16 05:01:00,2.12969,2.12977,2.12965,2.12967,2906361.0
2007-07-16 05:02:00,2.12961,2.12971,2.12945,2.12971,13193712.0
2007-07-16 05:03:00,2.12975,2.12985,2.12975,2.12985,2119098.0
2007-07-16 05:04:00,2.12979,2.12987,2.12975,2.12986,34033692.0
2007-07-16 05:05:00,2.12982,2.12995,2.12946,2.12995,22950891.0
2007-07-16 05:06:00,2.12988,2.12999,2.12988,2.12999,8668473.0
2007-07-16 05:07:00,2.12996,2.13007,2.12992,2.13002,3724848.0
2007-07-16 05:08:00,2.13004,2.13017,2.13001,2.13011,7626132.0
2007-07-16 05:09:00,2.13002,2.13002,2.12966,2.12974,1453448.0
2007-07-16 05:10:00,2.12981,2.13033,2.12981,2.13033,6460711.0
2007-07-16 05:11:00,2.13021,2.13021,2.13001,2.13001,3916995.0
2007-07-16 05:12:00,2.12994,2.13027,2.12994,2.13027,7086373.0
2007-07-16 05:13:00,2.13031,2.13048,2.13031,2.13048,2564684.0
2007-07-16 05:14:00,2.13048,2.13056,2.13045,2.13051,3331931.0
2007-07-16 05:15:00,2.13045,2.13045,2.13019,2.13023,5851019.0
2007-07-16 05:16:00,2.13004,2.13021,2.12995,2.1302,5165523.0
2007-07-16 05:17:00,2.13012,2.13014,2.13007,2.13008,2246745.0
2007-07-16 05:18:00,2.12992,2.13016,2.12992,2.13016,5037559.0
2007-07-16 05:19:00,2.13004,2.13004,2.12968,2.12981,16716223.0
2007-07-16 05:20:00,2.12976,2.13019,2.12976,2.12999,3436164.0
2007-07-16 05:21:00,2.12998,2.12998,2.12987,2.12988,3176851.0
2007-07-16 05:22:00,2.12983,2.13013,2.12982,2.13003,5834194.0
2007-07-16 05:24:00,2.13023,2.13039,2.13023,2.13038,2438483.0
2007-07-16 05:25:00,2.13018,2.13018,2.12958,2.13009,7078945.0
2007-07-16 05:26:00,2.13033,2.13051,2.13033,2.13042,3689708.0
2007-07-16 05:27:00,2.13029,2.13029,2.13,2.13023,5313375.0
2007-07-16 05:28:00,2.13042,2.13049,2.13034,2.13043,8390404.0
2007-07-16 05:29:00,2.13041,2.13041,2.12992,2.12992,4340647.0
2007-07-16 05:30:00,2.13003,2.13003,2.12983,2.12994,8512990.0
2007-07-16 05:31:00,2.12989,2.12989,2.12964,2.12964,15235197.0
2007-07-16 05:32:00,2.12949,2.13019,2.12949,2.13019,3724249.0
2007-07-16 05:33:00,2.12999,2.13001,2.12979,2.12979,7544112.0
2007-07-16 05:34:00,2.12997,2.13002,2.12997,2.13002,1582740.0
2007-07-16 05:35:00,2.13007,2.13014,2.12998,2.13014,8165908.0
2007-07-16 05:36:00,2.13008,2.13011,2.12991,2.12991,2475861.0
2007-07-16 05:37:00,2.12977,2.12977,2.12934,2.12941,7344318.0
2007-07-16 05:38:00,2.12942,2.12976,2.12942,2.12972,20625000.0
2007-07-16 05:39:00,2.12967,2.13001,2.12967,2.12985,3335168.0
2007-07-16 05:40:00,2.13002,2.13015,2.1297,2.12985,5929410.0
2007-07-16 05:42:00,2.12985,2.13029,2.12985,2.13007,8923013.0
2007-07-16 05:43:00,2.13013,2.13019,2.13,2.13,1739484.0
2007-07-16 05:44:00,2.12978,2.1302,2.12978,2.1302,22568685.0
2007-07-16 05:45:00,2.13015,2.13015,2.12976,2.12992,11156093.0
2007-07-16 05:46:00,2.12996,2.1301,2.12996,2.12998,5135258.0
2007-07-16 05:47:00,2.12983,2.12993,2.12971,2.12993,2116775.0
2007-07-16 05:48:00,2.12993,2.13019,2.12978,2.13019,11570898.0
2007-07-16 05:49:00,2.13017,2.13017,2.12996,2.12996,759820.0
2007-07-16 05:50:00,2.13006,2.13026,2.13006,2.13026,15303704.0
2007-07-16 05:51:00,2.13035,2.13045,2.13033,2.13035,4951524.0
2007-07-16 05:52:00,2.12992,2.13047,2.12992,2.13047,7284581.0
2007-07-16 05:54:00,2.13045,2.13048,2.13037,2.13045,5120106.0
2007-07-16 05:55:00,2.13035,2.13048,2.13029,2.13043,35200768.0
2007-07-16 05:56:00,2.13029,2.13029,2.13022,2.13025,10645828.0
2007-07-16 05:57:00,2.13024,2.1306,2.13024,2.1306,6551048.0
2007-07-16 05:58:00,2.13059,2.13059,2.13032,2.13032,5081497.0
2007-07-16 05:59:00,2.13025,2.13027,2.13002,2.13002,3194020.0
2007-07-16 06:00:00,2.13002,2.1305,2.13002,2.13041,5469330.0
2007-07-16 06:01:00,2.13001,2.13043,2.13001,2.13002,8035973.0
2007-07-16 06:02:00,2.13001,2.13049,2.13001,2.13049,31775900.0
2007-07-16 06:04:00,2.13046,2.13046,2.13029,2.1304,6427355.0
2007-07-16 06:05:00,2.13033,2.13033,2.13024,2.13025,1726773.0
2007-07-16 06:06:00,2.1301,2.13029,2.1301,2.1301,4868843.0
2007-07-16 06:07:00,2.13005,2.13014,2.12967,2.13014,1974692.0
2007-07-16 06:08:00,2.13011,2.13011,2.13005,2.13007,5277708.0
2007-07-16 06:09:00,2.12997,2.13009,2.12997,2.13001,1671091.0
2007-07-16 06:10:00,2.12993,2.12993,2.12932,2.12972,5139962.0
2007-07-16 06:11:00,2.12976,2.12977,2.12968,2.12975,11158525.0
2007-07-16 06:12:00,2.12965,2.12965,2.12935,2.12935,3304701.0
2007-07-16 06:13:00,2.12934,2.13004,2.12933,2.13004,6733157.0
2007-07-16 06:14:00,2.13009,2.13009,2.12994,2.12994,3711784.0
2007-07-16 06:15:00,2.12988,2.12988,2.12911,2.12955,23628025.0
2007-07-16 06:16:00,2.12975,2.12996,2.12967,2.12981,3596240.0
2007-07-16 06:17:00,2.13005,2.13034,2.13005,2.13027,8503716.0
2007-07-16 06:18:00,2.13012,2.13042,2.1299,2.13042,6805449.0
2007-07-16 06:19:00,2.13044,2.13044,2.12998,2.12998,22803470.0
2007-07-16 06:20:00,2.13013,2.13047,2.13013,2.13047,8548457.0
2007-07-16 06:21:00,2.13051,2.13061,2.13045,2.13061,4195716.0
2007-07-16 06:22:00,2.13061,2.1307,2.13059,2.13059,4307444.0
2007-07-16 06:23:00,2.13044,2.1306,2.13044,2.13048,2505594.0
2007-07-16 06:24:00,2.13048,2.13064,2.13048,2.13064,9492857.0
2007-07-16 06:25:00,2.13053,2.13053,2.13008,2.13008,8584782.0
2007-07-16 06:26:00,2.13006,2.13074,2.13006,2.13069,17779929.0
2007-07-16 06:27:00,2.13068,2.13075,2.13054,2.13054,6549241.0
2007-07-16 06:28:00,2.13048,2.13053,2.13042,2.13043,6461024.0
2007-07-16 06:29:00,2.13046,2.13065,2.13046,2.13065,1751249.0
2007-07-16 06:30:00,2.13077,2.1308,2.13069,2.13069,5364027.0
2007-07-16 06:31:00,2.1307,2.13081,2.13066,2.13066,3040129.0
2007-07-16 06:32:00,2.13054,2.13055,2.13031,2.13031,20361458.0
2007-07-16 06:33:00,2.13034,2.13073,2.1303,2.13073,8783976.0
2007-07-16 06:34:00,2.1305,2.1306,2.13008,2.1306,2943783.0
2007-07-16 06:35:00,2.1307,2.1308,2.1307,2.13072,5262599.0
2007-07-16 06:36:00,2.13052,2.13088,2.13052,2.13082,14462421.0
2007-07-16 06:37:00,2.13079,2.13094,2.13075,2.13094,26188866.0
2007-07-16 06:38:00,2.13092,2.13092,2.13071,2.13071,34655811.0
2007-07-16 06:39:00,2.13072,2.13072,2.13056,2.13067,2879789.0
2007-07-16 06:40:00,2.13073,2.13079,2.13058,2.13075,1017109.0
2007-07-16 06:41:00,2.13076,2.13076,2.1305,2.13064,3233810.0
2007-07-16 06:42:00,2.13064,2.13064,2.13048,2.13052,10086674.0
2007-07-16 06:43:00,2.13059,2.13072,2.13059,2.1307,2635364.0
2007-07-16 06:44:00,2.13065,2.13065,2.13017,2.13046,4822987.0
2007-07-16 06:45:00,2.13042,2.13048,2.1299,2.1304,2069998.0
2007-07-16 06:46:00,2.13056,2.13093,2.13056,2.13093,19721137.0
2007-07-16 06:47:00,2.13092,2.13095,2.13075,2.13094,40796482.0
2007-07-16 06:48:00,2.13079,2.13079,2.13022,2.13022,9072232.0
2007-07-16 06:49:00,2.13022,2.13022,2.12945,2.12996,2858334.0
2007-07-16 06:50:00,2.12972,2.13022,2.12972,2.13006,19660864.0
2007-07-16 06:51:00,2.13003,2.13007,2.12992,2.12999,5879201.0
2007-07-16 06:52:00,2.12997,2.13012,2.12997,2.13011,4189935.0
2007-07-16 06:53:00,2.13006,2.13026,2.13006,2.13011,9326183.0
2007-07-16 06:54:00,2.13022,2.13022,2.12998,2.13014,1070993.0
2007-07-16 06:55:00,2.12996,2.13023,2.12993,2.12993,1325848.0
2007-07-16 06:56:00,2.12982,2.13005,2.12955,2.13005,1457922.0
2007-07-16 06:57:00,2.12999,2.13006,2.12965,2.13003,5567007.0
2007-07-16 06:58:00,2.13007,2.13014,2.13005,2.13014,1991650.0
2007-07-16 06:59:00,2.13009,2.13009,2.12999,2.12999,4659527.0
2007-07-16 07:00:00,2.13003,2.13003,2.12985,2.13003,2231364.0
2007-07-16 07:01:00,2.12998,2.13004,2.12987,2.12987,5223409.0
2007-07-16 07:02:00,2.12954,2.12983,2.1294,2.12983,13801490.0
2007-07-16 07:03:00,2.13,2.13014,2.12989,2.13014,6142286.0
2007-07-16 07:04:00,2.1302,2.13026,2.13009,2.13018,20715151.0
2007-07-16 07:05:00,2.1301,2.1301,2.12959,2.12963,6632792.0
2007-07-16 07:06:00,2.12972,2.13022,2.12949,2.13022,15099869.0
2007-07-16 07:07:00,2.13013,2.13013,2.12952,2.12952,2924162.0
2007-07-16 07:08:00,2.12939,2.12939,2.12918,2.12932,4485305.0
2007-07-16 07:09:00,2.12929,2.12944,2.12904,2.12934,12857231.0
2007-07-16 07:10:00,2.12954,2.12992,2.12946,2.12969,3615565.0
2007-07-16 07:11:00,2.12953,2.12953,2.12913,2.12913,5442840.0
2007-07-16 07:12:00,2.1291,2.12978,2.12903,2.12978,16056390.0
2007-07-16 07:14:00,2.12978,2.1299,2.1295,2.12985,4710567.0
2007-07-16 07:15:00,2.12978,2.12978,2.12927,2.12939,6398059.0
2007-07-16 07:16:00,2.1294,2.12981,2.1294,2.12977,8373465.0
2007-07-16 07:17:00,2.12977,2.12977,2.12917,2.12934,17760339.0
2007-07-16 07:18:00,2.12932,2.12932,2.12869,2.1291,3514025.0
2007-07-16 07:19:00,2.12913,2.12927,2.12898,2.12927,12565070.0
2007-07-16 07:20:00,2.12922,2.12958,2.12922,2.12929,4489552.0
2007-07-16 07:21:00,2.12919,2.12932,2.12909,2.12932,6021085.0
2007-07-16 07:22:00,2.1294,2.12973,2.12934,2.12973,5312952.0
2007-07-16 07:23:00,2.12971,2.12971,2.12872,2.12872,7751734.0
2007-07-16 07:24:00,2.12923,2.12972,2.12923,2.12972,14297957.0
2007-07-16 07:25:00,2.1296,2.1296,2.12937,2.12937,1949927.0
2007-07-16 07:26:00,2.12932,2.12932,2.1292,2.1293,11097656.0
2007-07-16 07:27:00,2.12907,2.12937,2.12893,2.12932,36759386.0
2007-07-16 07:28:00,2.12929,2.12929,2.12899,2.12899,15596278.0
2007-07-16 07:29:00,2.12905,2.12916,2.1288,2.1288,4105280.0
2007-07-16 07:30:00,2.12883,2.12927,2.12881,2.12917,22044018.0
2007-07-16 07:31:00,2.12902,2.12902,2.12853,2.12853,7785910.0
2007-07-16 07:32:00,2.12855,2.12869,2.12818,2.12818,29743411.0
2007-07-16 07:33:00,2.12824,2.1291,2.12824,2.12895,9658594.0
2007-07-16 07:34:00,2.12914,2.12921,2.12905,2.12921,14455484.0
2007-07-16 07:35:00,2.12911,2.12912,2.12878,2.12878,10226109.0
2007-07-16 07:36:00,2.12885,2.12885,2.12818,2.12857,5340851.0
2007-07-16 07:37:00,2.12855,2.12855,2.1282,2.1282,22883844.0
2007-07-16 07:38:00,2.12815,2.12815,2.12793,2.12793,5843262.0
2007-07-16 07:39:00,2.12792,2.12792,2.12781,2.12781,1312072.0
2007-07-16 07:40:00,2.12777,2.12784,2.12754,2.12784,12376911.0
2007-07-16 07:41:00,2.12788,2.12788,2.12757,2.12778,2062629.0
2007-07-16 07:42:00,2.1278,2.12802,2.1278,2.12802,4991763.0
2007-07-16 07:43:00,2.12807,2.12811,2.12798,2.12811,15735352.0
2007-07-16 07:44:00,2.12819,2.12834,2.12819,2.12819,5334335.0
2007-07-16 07:45:00,2.12814,2.1283,2.12814,2.12829,1643773.0
2007-07-16 07:46:00,2.12833,2.12833,2.1281,2.12811,3508774.0
2007-07-16 07:47:00,2.12798,2.12798,2.12775,2.12785,3298093.0
2007-07-16 07:48:00,2.12781,2.1279,2.12773,2.1279,4227567.0
2007-07-16 07:49:00,2.12798,2.12809,2.12789,2.128,6768681.0
2007-07-16 07:50:00,2.12803,2.12812,2.12803,2.12812,2197768.0
2007-07-16 07:51:00,2.12809,2.12809,2.12792,2.12792,11364225.0
2007-07-16 07:52:00,2.12772,2.12793,2.12742,2.12793,5281662.0
2007-07-16 07:53:00,2.12785,2.12785,2.12769,2.1277,13492755.0
2007-07-16 07:54:00,2.12774,2.12774,2.12615,2.12774,2961166.0
2007-07-16 07:55:00,2.12768,2.12786,2.12755,2.12786,5185784.0
2007-07-16 07:56:00,2.12792,2.12819,2.12765,2.12819,4103608.0
2007-07-16 07:57:00,2.12819,2.12833,2.12817,2.12817,19494084.0
2007-07-16 07:58:00,2.12816,2.12816,2.12792,2.12792,15030284.0
2007-07-16 07:59:00,2.12786,2.12786,2.12743,2.12743,12311444.0
2007-07-16 08:00:00,2.12737,2.12777,2.12737,2.12762,4392082.0
2007-07-16 08:01:00,2.12761,2.12761,2.12734,2.12734,8481377.0
2007-07-16 08:02:00,2.12731,2.12731,2.12698,2.12698,5729590.0
2007-07-16 08:03:00,2.12696,2.12751,2.12696,2.12751,2882663.0
2007-07-16 08:04:00,2.1277,2.12789,2.12768,2.12789,28811124.0
2007-07-16 08:05:00,2.12798,2.12804,2.12788,2.12791,6545954.0
2007-07-16 08:06:00,2.12787,2.12788,2.12755,2.12788,6330633.0
2007-07-16 08:07:00,2.12795,2.12809,2.12794,2.12794,14103989.0
2007-07-16 08:08:00,2.1279,2.12796,2.12773,2.12773,10393267.0
2007-07-16 08:09:00,2.12785,2.12785,2.1275,2.1275,3825027.0
2007-07-16 08:10:00,2.12751,2.12761,2.12729,2.12729,20403922.0
2007-07-16 08:11:00,2.12731,2.12805,2.12726,2.12805,3072155.0
2007-07-16 08:12:00,2.12812,2.12819,2.12777,2.12777,3496340.0
2007-07-16 08:13:00,2.12813,2.12813,2.12792,2.12797,2612111.0
2007-07-16 08:14:00,2.12796,2.12796,2.12785,2.12789,10113814.0
2007-07-16 08:15:00,2.12792,2.12797,2.12781,2.12781,2878543.0
2007-07-16 08:16:00,2.12782,2.1279,2.12748,2.12748,2812289.0
2007-07-16 08:17:00,2.12753,2.12753,2.12733,2.12738,3032851.0
2007-07-16 08:18:00,2.1273,2.12746,2.12717,2.12724,30812086.0
2007-07-16 08:19:00,2.12707,2.12707,2.12658,2.12683,1846544.0
2007-07-16 08:20:00,2.12674,2.12674,2.12602,2.12602,2686402.0
2007-07-16 08:21:00,2.12645,2.12684,2.12645,2.12684,10875653.0
2007-07-16 08:22:00,2.12688,2.12697,2.12677,2.12677,19715289.0
2007-07-16 08:23:00,2.12673,2.12708,2.12673,2.12708,5298661.0
2007-07-16 08:24:00,2.12715,2.12773,2.12715,2.12773,20522788.0
2007-07-16 08:25:00,2.12785,2.12791,2.12784,2.12791,962391.0
2007-07-16 08:26:00,2.12777,2.12781,2.1276,2.1276,2670012.0
2007-07-16 08:27:00,2.12759,2.12759,2.12741,2.12743,8266919.0
2007-07-16 08:28:00,2.12739,2.12739,2.12683,2.12683,5070191.0
2007-07-16 08:29:00,2.12688,2.12688,2.1268,2.1268,5457118.0
2007-07-16 08:30:00,2.12679,2.12679,2.12661,2.12677,9645798.0
2007-07-16 08:31:00,2.12686,2.12709,2.12686,2.12701,4638301.0
2007-07-16 08:32:00,2.12697,2.12753,2.12697,2.12744,4366519.0
2007-07-16 08:33:00,2.12727,2.12759,2.12727,2.12759,1207806.0
2007-07-16 08:34:00,2.12755,2.12758,2.12727,2.12727,2237170.0
2007-07-16 08:35:00,2.12729,2.12735,2.12697,2.12728,5282358.0
2007-07-16 08:36:00,2.1274,2.12757,2.12713,2.12713,6779824.0
2007-07-16 08:37:00,2.1271,2.12734,2.12685,2.12685,1889449.0
2007-07-16 08:38:00,2.12688,2.12749,2.12685,2.1273,5628220.0
2007-07-16 08:39:00,2.12713,2.12719,2.12688,2.12699,1867302.0
2007-07-16 08:40:00,2.12663,2.12776,2.12663,2.12776,25064171.0
2007-07-16 08:41:00,2.12797,2.12805,2.12791,2.12805,3586842.0
2007-07-16 08:42:00,2.12809,2.12809,2.12791,2.12791,13737171.0
2007-07-16 08:43:00,2.12816,2.12828,2.12814,2.12823,3589167.0
2007-07-16 08:44:00,2.12827,2.12836,2.12809,2.12835,3476211.0
2007-07-16 08:45:00,2.1283,2.1283,2.12795,2.1283,4427706.0
2007-07-16 08:46:00,2.12845,2.12849,2.12834,2.12848,4100922.0
2007-07-16 08:47:00,2.12832,2.12832,2.12807,2.12807,7611210.0
2007-07-16 08:48:00,2.1276,2.12793,2.1276,2.12771,7671229.0
2007-07-16 08:49:00,2.12763,2.12763,2.12729,2.12729,4979599.0
2007-07-16 08:50:00,2.12727,2.12737,2.12715,2.12736,8043702.0
2007-07-16 08:51:00,2.12745,2.12746,2.12677,2.12677,15830162.0
2007-07-16 08:52:00,2.12711,2.1273,2.12686,2.1273,4371365.0
2007-07-16 08:53:00,2.12742,2.12755,2.12737,2.12753,416839.0
2007-07-16 08:54:00,2.12755,2.12767,2.12755,2.1276,8248624.0
2007-07-16 08:55:00,2.12751,2.12751,2.12714,2.12733,3134737.0
2007-07-16 08:56:00,2.12746,2.12753,2.12732,2.12753,8077406.0
2007-07-16 08:57:00,2.12725,2.12725,2.12704,2.12704,12000098.0
2007-07-16 08:58:00,2.12713,2.12713,2.12678,2.12678,1548950.0
2007-07-16 08:59:00,2.12663,2.12666,2.12636,2.12666,3648699.0
2007-07-16 09:00:00,2.12636,2.12742,2.12636,2.12723,4536507.0
2007-07-16 09:01:00,2.12728,2.12743,2.12723,2.12743,5927694.0
2007-07-16 09:02:00,2.12746,2.12753,2.12738,2.12738,1984899.0
2007-07-16 09:03:00,2.12737,2.12753,2.12737,2.12746,9140988.0
2007-07-16 09:04:00,2.12742,2.12747,2.12722,2.12722,20806716.0
2007-07-16 09:05:00,2.12706,2.12706,2.12672,2.12679,4753444.0
2007-07-16 09:06:00,2.12661,2.12661,2.12617,2.12617,14582850.0
2007-07-16 09:07:00,2.12603,2.12603,2.12564,2.12564,1717369.0
2007-07-16 09:08:00,2.12566,2.1259,2.12566,2.12566,4484049.0
2007-07-16 09:09:00,2.12584,2.12613,2.12584,2.12613,3238522.0
2007-07-16 09:10:00,2.12621,2.1268,2.12621,2.12647,3680634.0
2007-07-16 09:11:00,2.12692,2.1275,2.12689,2.12748,7350570.0
2007-07-16 09:12:00,2.12771,2.12824,2.12771,2.12824,2157627.0
2007-07-16 09:13:00,2.12824,2.12856,2.12824,2.12854,4685710.0
2007-07-16 09:14:00,2.12857,2.1288,2.12857,2.1288,2899181.0
2007-07-16 09:15:00,2.12881,2.12904,2.12881,2.12904,987956.0
2007-07-16 09:16:00,2.12902,2.12927,2.12902,2.12927,2247179.0
2007-07-16 09:17:00,2.12923,2.12951,2.12923,2.12925,5589324.0
2007-07-16 09:18:00,2.12921,2.12921,2.12896,2.12896,4290067.0
2007-07-16 09:19:00,2.12886,2.12886,2.12863,2.12882,2980982.0
2007-07-16 09:20:00,2.12885,2.12885,2.12868,2.12868,14955626.0
2007-07-16 09:21:00,2.12861,2.12886,2.12861,2.12886,2790947.0
2007-07-16 09:22:00,2.12886,2.12886,2.12868,2.12884,7260797.0
2007-07-16 09:23:00,2.12858,2.12878,2.12858,2.12867,34140310.0
2007-07-16 09:24:00,2.12869,2.1287,2.12846,2.1285,5313550.0
2007-07-16 09:25:00,2.12868,2.12874,2.12858,2.1286,3790260.0
2007-07-16 09:26:00,2.12848,2.12848,2.12819,2.12819,8170277.0
2007-07-16 09:27:00,2.1283,2.12836,2.12815,2.12836,5634760.0
2007-07-16 09:28:00,2.12849,2.12881,2.12848,2.12881,8744027.0
2007-07-16 09:29:00,2.12886,2.12932,2.12883,2.12932,16244389.0
2007-07-16 09:30:00,2.12938,2.12944,2.12935,2.12938,5276308.0
2007-07-16 09:31:00,2.12922,2.12933,2.12907,2.12907,2356246.0
2007-07-16 09:32:00,2.12921,2.12935,2.12921,2.12926,5268841.0
2007-07-16 09:33:00,2.12936,2.1296,2.12936,2.1296,183752.0
2007-07-16 09:34:00,2.12973,2.12983,2.12967,2.12972,12958545.0
2007-07-16 09:35:00,2.1297,2.1297,2.12932,2.12932,5102971.0
2007-07-16 09:36:00,2.12928,2.12929,2.12908,2.1292,2006545.0
2007-07-16 09:37:00,2.12923,2.12923,2.12908,2.12908,3811908.0
2007-07-16 09:38:00,2.12926,2.12936,2.12922,2.12923,18436566.0
2007-07-16 09:39:00,2.12935,2.12954,2.12935,2.12954,10826172.0
2007-07-16 09:40:00,2.12961,2.12982,2.12942,2.12942,11632690.0
2007-07-16 09:41:00,2.12962,2.12965,2.12948,2.1295,1659078.0
2007-07-16 09:42:00,2.12964,2.12993,2.12964,2.12975,2994610.0
2007-07-16 09:43:00,2.12981,2.12999,2.12975,2.12999,4216276.0
2007-07-16 09:44:00,2.12969,2.13063,2.12969,2.13063,3672260.0
2007-07-16 09:45:00,2.13072,2.13072,2.1302,2.1302,1854231.0
2007-07-16 09:46:00,2.13003,2.13003,2.12976,2.1298,17906401.0
2007-07-16 09:47:00,2.12976,2.12998,2.12976,2.12998,5053117.0
2007-07-16 09:48:00,2.13002,2.13013,2.12996,2.12996,21848126.0
2007-07-16 09:49:00,2.12982,2.12996,2.12982,2.12996,4835934.0
2007-07-16 09:50:00,2.12999,2.12999,2.1298,2.12993,19856171.0
2007-07-16 09:51:00,2.12987,2.12987,2.12972,2.12982,19910504.0
2007-07-16 09:52:00,2.12983,2.13,2.12976,2.13,12300626.0
2007-07-16 09:53:00,2.1301,2.13019,2.13006,2.13008,5959367.0
2007-07-16 09:54:00,2.13002,2.13002,2.12976,2.12976,5458687.0
2007-07-16 09:55:00,2.12969,2.12969,2.12916,2.12916,15200993.0
2007-07-16 09:56:00,2.12911,2.12912,2.12897,2.12898,4920835.0
2007-07-16 09:57:00,2.12912,2.12957,2.12912,2.12957,9870339.0
2007-07-16 09:58:00,2.12965,2.13021,2.12965,2.12985,6079209.0
2007-07-16 09:59:00,2.12981,2.13012,2.12979,2.13008,8072398.0
2007-07-16 10:00:00,2.13021,2.13041,2.13021,2.13041,5636872.0
2007-07-16 10:01:00,2.13052,2.13056,2.13036,2.1305,1635813.0
2007-07-16 10:02:00,2.13063,2.131,2.13063,2.13082,6701212.0
2007-07-16 10:03:00,2.13069,2.13086,2.13065,2.13071,1797343.0
2007-07-16 10:04:00,2.13075,2.13075,2.13043,2.13051,6668201.0
2007-07-16 10:05:00,2.13043,2.1306,2.13035,2.1306,3466857.0
2007-07-16 10:06:00,2.13065,2.13072,2.13058,2.13071,727554.0
2007-07-16 10:07:00,2.1307,2.1307,2.13051,2.13065,7094617.0
2007-07-16 10:08:00,2.13065,2.13075,2.13048,2.13062,3853512.0
2007-07-16 10:09:00,2.13054,2.13054,2.13034,2.13034,714676.0
2007-07-16 10:10:00,2.13007,2.13043,2.13007,2.13043,19890133.0
2007-07-16 10:11:00,2.13044,2.13044,2.12893,2.13031,12699255.0
2007-07-16 10:12:00,2.13027,2.13063,2.13027,2.1305,9044050.0
2007-07-16 10:13:00,2.13039,2.13039,2.1299,2.12996,5914870.0
2007-07-16 10:14:00,2.13009,2.13027,2.13002,2.13027,1839390.0
2007-07-16 10:15:00,2.13021,2.13026,2.1301,2.13022,4578594.0
2007-07-16 10:16:00,2.13002,2.13002,2.12947,2.12947,1998504.0
2007-07-16 10:17:00,2.12936,2.12936,2.12911,2.12911,3577569.0
2007-07-16 10:18:00,2.12898,2.12902,2.12881,2.12892,23280096.0
2007-07-16 10:19:00,2.12866,2.12866,2.12848,2.12848,5416334.0
2007-07-16 10:20:00,2.12849,2.12914,2.12849,2.12914,10369439.0
2007-07-16 10:21:00,2.12922,2.12932,2.1291,2.12929,6247523.0
2007-07-16 10:22:00,2.12915,2.12915,2.12889,2.12889,14411320.0
2007-07-16 10:23:00,2.12891,2.12935,2.12891,2.12935,2974201.0
2007-07-16 10:24:00,2.12958,2.12975,2.12958,2.12959,13686259.0
2007-07-16 10:25:00,2.12958,2.12964,2.12938,2.12949,2686393.0
2007-07-16 10:26:00,2.12964,2.12985,2.12964,2.12983,8285626.0
2007-07-16 10:27:00,2.12991,2.12997,2.12986,2.12986,9794922.0
2007-07-16 10:28:00,2.12976,2.12979,2.12952,2.12952,5445533.0
2007-07-16 10:29:00,2.12936,2.12936,2.12884,2.12884,10858732.0
2007-07-16 10:30:00,2.12885,2.12885,2.1286,2.1286,10430477.0
2007-07-16 10:31:00,2.12855,2.12856,2.12838,2.12838,4955241.0
2007-07-16 10:32:00,2.12851,2.1287,2.12849,2.1287,4619448.0
2007-07-16 10:33:00,2.12855,2.12855,2.12807,2.12826,4539477.0
2007-07-16 10:34:00,2.12833,2.1284,2.12822,2.12831,54254974.0
2007-07-16 10:35:00,2.12829,2.12842,2.12821,2.12842,2835551.0
2007-07-16 10:36:00,2.1284,2.12888,2.12829,2.12888,9740466.0
2007-07-16 10:37:00,2.12902,2.12963,2.12902,2.12963,3881661.0
2007-07-16 10:38:00,2.12946,2.12946,2.12922,2.12928,3298076.0
2007-07-16 10:39:00,2.12918,2.12918,2.12891,2.12903,10742599.0
2007-07-16 10:40:00,2.12901,2.1291,2.12901,2.1291,3495725.0
2007-07-16 10:41:00,2.12911,2.12911,2.12889,2.1289,8742503.0
2007-07-16 10:42:00,2.12887,2.12887,2.12859,2.12859,4925541.0
2007-07-16 10:43:00,2.12858,2.12858,2.12812,2.12812,725316.0
2007-07-16 10:44:00,2.12812,2.12812,2.12802,2.12802,28768678.0
2007-07-16 10:45:00,2.128,2.128,2.1278,2.12781,8418940.0
2007-07-16 10:46:00,2.12716,2.12764,2.12716,2.12755,1231104.0
2007-07-16 10:47:00,2.12755,2.12815,2.12755,2.12815,2061435.0
2007-07-16 10:48:00,2.12808,2.12813,2.12794,2.12813,2738911.0
2007-07-16 10:49:00,2.12822,2.12867,2.12822,2.12867,2162790.0
2007-07-16 10:50:00,2.12867,2.12867,2.12837,2.12837,991773.0
2007-07-16 10:51:00,2.12863,2.12899,2.12863,2.12899,8609550.0
2007-07-16 10:52:00,2.12907,2.12911,2.12893,2.12901,9094430.0
2007-07-16 10:53:00,2.1292,2.1293,2.12875,2.12875,3616217.0
2007-07-16 10:54:00,2.12897,2.12901,2.12874,2.12901,11712871.0
2007-07-16 10:55:00,2.12921,2.12936,2.12921,2.12934,6451918.0
2007-07-16 10:56:00,2.12948,2.12965,2.12948,2.1295,5349636.0
2007-07-16 10:57:00,2.12944,2.12954,2.12938,2.12954,14337258.0
2007-07-16 10:58:00,2.12945,2.12959,2.12939,2.12942,6364558.0
2007-07-16 10:59:00,2.1294,2.13001,2.1294,2.12983,12026218.0
2007-07-16 11:00:00,2.12989,2.13071,2.12989,2.13071,8967026.0
2007-07-16 11:01:00,2.13067,2.13093,2.13067,2.13092,7112813.0
2007-07-16 11:02:00,2.13088,2.13092,2.1308,2.13087,8107535.0
2007-07-16 11:03:00,2.131,2.13104,2.13087,2.13095,3568048.0
2007-07-16 11:04:00,2.13094,2.1311,2.13094,2.13109,16119754.0
2007-07-16 11:05:00,2.13095,2.13095,2.13057,2.13082,5943555.0
2007-07-16 11:06:00,2.13087,2.13103,2.13075,2.13075,6366805.0
2007-07-16 11:07:00,2.13069,2.13074,2.13066,2.13074,6980428.0
2007-07-16 11:08:00,2.13073,2.13091,2.13065,2.13091,2038022.0
2007-07-16 11:09:00,2.13092,2.13096,2.13069,2.13096,16087198.0
2007-07-16 11:10:00,2.1309,2.13123,2.13088,2.13123,2083229.0
2007-07-16 11:11:00,2.13139,2.13161,2.13132,2.13161,825157.0
2007-07-16 11:12:00,2.13157,2.13162,2.13143,2.13143,7288926.0
2007-07-16 11:13:00,2.1314,2.13162,2.13116,2.13162,12542996.0
2007-07-16 11:14:00,2.13172,2.13172,2.13142,2.13152,9479706.0
2007-07-16 11:15:00,2.1314,2.13145,2.13125,2.13134,2755150.0
2007-07-16 11:16:00,2.13136,2.13142,2.13133,2.13138,11310271.0
2007-07-16 11:17:00,2.13137,2.13137,2.13112,2.13114,14554084.0
2007-07-16 11:18:00,2.13127,2.1314,2.13121,2.1314,2194815.0
2007-07-16 11:19:00,2.13136,2.13138,2.13096,2.13122,9075515.0
2007-07-16 11:20:00,2.13145,2.13171,2.1314,2.1314,2584001.0
2007-07-16 11:21:00,2.13128,2.13128,2.13107,2.13107,2167227.0
2007-07-16 11:22:00,2.13107,2.13143,2.13107,2.13131,13827117.0
2007-07-16 11:23:00,2.13137,2.13158,2.13137,2.13158,975712.0
2007-07-16 11:24:00,2.13156,2.13169,2.13151,2.13159,8364888.0
2007-07-16 11:25:00,2.13159,2.13165,2.13145,2.13147,6174146.0
2007-07-16 11:26:00,2.13156,2.13184,2.13131,2.13131,13487215.0
2007-07-16 11:27:00,2.13173,2.13219,2.13173,2.13219,3759341.0
2007-07-16 11:28:00,2.13213,2.13229,2.13213,2.13223,19869109.0
2007-07-16 11:29:00,2.13219,2.1323,2.13216,2.1322,2066460.0
2007-07-16 11:30:00,2.13226,2.13248,2.13216,2.13239,8679231.0
2007-07-16 11:31:00,2.13243,2.13252,2.13234,2.13238,15957243.0
2007-07-16 11:32:00,2.13238,2.13244,2.13235,2.13237,3537109.0
2007-07-16 11:33:00,2.13239,2.13245,2.13226,2.13242,8039344.0
2007-07-16 11:34:00,2.13231,2.13235,2.13217,2.13233,8129816.0
2007-07-16 11:35:00,2.13236,2.13236,2.13227,2.13227,8642768.0
2007-07-16 11:36:00,2.13218,2.13218,2.13209,2.13213,2253637.0
2007-07-16 11:37:00,2.13196,2.13208,2.13189,2.13194,1326294.0
2007-07-16 11:38:00,2.13204,2.13204,2.13186,2.13186,9161471.0
2007-07-16 11:39:00,2.1318,2.13181,2.13135,2.13162,3795463.0
2007-07-16 11:40:00,2.13146,2.13148,2.13118,2.13138,36643884.0
2007-07-16 11:41:00,2.13152,2.13157,2.13143,2.13143,1496174.0
2007-07-16 11:42:00,2.13122,2.13152,2.13122,2.13148,25116382.0
2007-07-16 11:43:00,2.13146,2.13152,2.13133,2.13141,26539201.0
2007-07-16 11:44:00,2.1313,2.13149,2.13116,2.13116,5111874.0
2007-07-16 11:45:00,2.13102,2.13102,2.13064,2.13093,1720343.0
2007-07-16 11:46:00,2.13069,2.13131,2.13069,2.13131,9660380.0
2007-07-16 11:47:00,2.13134,2.13141,2.13123,2.13141,4674130.0
2007-07-16 11:48:00,2.13132,2.13164,2.13132,2.13164,12471471.0
2007-07-16 11:49:00,2.13168,2.13188,2.13159,2.13188,320547.0
2007-07-16 11:50:00,2.13192,2.13214,2.13189,2.13214,13080659.0
2007-07-16 11:51:00,2.13212,2.13231,2.1321,2.13231,3030922.0
2007-07-16 11:52:00,2.13233,2.13263,2.13233,2.13262,889585.0
2007-07-16 11:53:00,2.13265,2.13277,2.13264,2.13264,2051541.0
2007-07-16 11:54:00,2.13273,2.13284,2.13271,2.13284,6840150.0
2007-07-16 11:55:00,2.13281,2.13352,2.13281,2.13352,3836770.0
2007-07-16 11:56:00,2.13349,2.13416,2.13349,2.13416,21517338.0
2007-07-16 11:57:00,2.13413,2.13416,2.13395,2.134,9331167.0
2007-07-16 11:58:00,2.13404,2.13413,2.13402,2.13409,23658676.0
2007-07-16 11:59:00,2.13407,2.13407,2.13385,2.13385,4631397.0
2007-07-16 12:00:00,2.1339,2.13399,2.13375,2.13376,5795695.0
2007-07-16 12:01:00,2.13387,2.13403,2.13382,2.13393,3951759.0
2007-07-16 12:02:00,2.13398,2.13408,2.13398,2.13404,2650129.0
2007-07-16 12:03:00,2.13404,2.13426,2.13395,2.13426,2216426.0
2007-07-16 12:04:00,2.13423,2.13428,2.13411,2.13411,12383330.0
2007-07-16 12:05:00,2.1343,2.1343,2.13413,2.13413,4135653.0
2007-07-16 12:06:00,2.13413,2.13427,2.13403,2.13427,7147615.0
2007-07-16 12:07:00,2.13422,2.13447,2.13422,2.13438,1427245.0
2007-07-16 12:08:00,2.13425,2.13425,2.134,2.13411,4469246.0
2007-07-16 12:09:00,2.13394,2.134,2.13355,2.13381,2346584.0
2007-07-16 12:10:00,2.13369,2.13373,2.13343,2.13343,6231616.0
2007-07-16 12:11:00,2.13337,2.13337,2.13316,2.13316,2670572.0
2007-07-16 12:12:00,2.13324,2.13327,2.13309,2.13319,3262804.0
2007-07-16 12:13:00,2.13315,2.1332,2.13272,2.13309,6275464.0
2007-07-16 12:14:00,2.13295,2.13316,2.13295,2.133,30646237.0
2007-07-16 12:15:00,2.13304,2.13324,2.13301,2.13318,5243219.0
2007-07-16 12:16:00,2.13318,2.13318,2.13313,2.13318,3273309.0
2007-07-16 12:17:00,2.13317,2.13324,2.13309,2.13313,6492856.0
2007-07-16 12:18:00,2.13319,2.13324,2.13302,2.13324,1980470.0
2007-07-16 12:19:00,2.13336,2.13365,2.13336,2.13353,68762242.0
2007-07-16 12:20:00,2.13359,2.13359,2.13345,2.13345,6108242.0
2007-07-16 12:21:00,2.13347,2.13348,2.13323,2.13323,1332102.0
2007-07-16 12:22:00,2.13319,2.13319,2.1329,2.1331,20452023.0
2007-07-16 12:23:00,2.13298,2.13307,2.13292,2.13302,7332050.0
2007-07-16 12:24:00,2.13306,2.13323,2.13306,2.13323,12459499.0
2007-07-16 12:25:00,2.13315,2.13315,2.13287,2.13289,10113680.0
2007-07-16 12:26:00,2.13283,2.13284,2.13265,2.13265,9962388.0
2007-07-16 12:27:00,2.13259,2.13279,2.13254,2.13279,3121426.0
2007-07-16 12:28:00,2.13277,2.13277,2.13266,2.13274,19990288.0
2007-07-16 12:29:00,2.13262,2.13292,2.13262,2.13292,1411787.0
2007-07-16 12:30:00,2.13294,2.13294,2.13259,2.13285,2275999.0
2007-07-16 12:31:00,2.13292,2.13293,2.13283,2.13288,8908243.0
2007-07-16 12:32:00,2.13267,2.13278,2.13131,2.1326,2426720.0
2007-07-16 12:33:00,2.13269,2.13284,2.13265,2.13279,3105967.0
2007-07-16 12:34:00,2.13272,2.13279,2.13267,2.13271,5690742.0
2007-07-16 12:35:00,2.1327,2.13274,2.1327,2.13272,1030784.0
2007-07-16 12:36:00,2.13267,2.13267,2.13222,2.13244,5108276.0
2007-07-16 12:37:00,2.13245,2.13266,2.13228,2.13228,1127894.0
2007-07-16 12:38:00,2.13203,2.13256,2.13203,2.13242,6331002.0
2007-07-16 12:39:00,2.13224,2.13228,2.13206,2.13228,18568018.0
2007-07-16 12:40:00,2.13237,2.13246,2.13225,2.13225,1666650.0
2007-07-16 12:41:00,2.13202,2.13216,2.13171,2.13216,1814242.0
2007-07-16 12:42:00,2.1323,2.13263,2.1323,2.13263,4941063.0
2007-07-16 12:43:00,2.13265,2.13267,2.13253,2.13267,2665931.0
2007-07-16 12:44:00,2.1327,2.13329,2.1327,2.13329,3340350.0
2007-07-16 12:45:00,2.1333,2.1333,2.13298,2.13298,2787278.0
2007-07-16 12:46:00,2.13298,2.13304,2.13291,2.13304,3771464.0
2007-07-16 12:47:00,2.13303,2.13303,2.13279,2.13288,16748607.0
2007-07-16 12:48:00,2.13282,2.13301,2.13273,2.13301,11639643.0
2007-07-16 12:49:00,2.13302,2.13317,2.13271,2.13317,6904740.0
2007-07-16 12:50:00,2.13314,2.13314,2.13295,2.13309,3896202.0
2007-07-16 12:51:00,2.13289,2.13289,2.13263,2.13268,11348880.0
2007-07-16 12:52:00,2.13263,2.13263,2.13245,2.13257,3524964.0
2007-07-16 12:53:00,2.13263,2.13278,2.13258,2.13278,4326414.0
2007-07-16 12:54:00,2.1327,2.1327,2.13255,2.13255,510105.0
2007-07-16 12:55:00,2.13271,2.13289,2.13271,2.13278,16229868.0
2007-07-16 12:56:00,2.1328,2.13297,2.13271,2.13297,7302367.0
2007-07-16 12:57:00,2.13308,2.13316,2.13287,2.13305,1108183.0
2007-07-16 12:58:00,2.13308,2.13308,2.13289,2.13289,7766049.0
2007-07-16 12:59:00,2.133,2.13326,2.133,2.13326,4033870.0
2007-07-16 13:00:00,2.13319,2.13325,2.13311,2.13313,2034731.0
2007-07-16 13:01:00,2.13312,2.1332,2.13307,2.13307,4585429.0
2007-07-16 13:02:00,2.13313,2.13334,2.13313,2.13334,3815188.0
2007-07-16 13:03:00,2.1333,2.1333,2.13302,2.13302,4120941.0
2007-07-16 13:04:00,2.13296,2.13296,2.13287,2.13295,2375889.0
2007-07-16 13:05:00,2.13284,2.13285,2.13269,2.13269,8380072.0
2007-07-16 13:06:00,2.13264,2.13264,2.13238,2.13238,11890753.0
2007-07-16 13:07:00,2.13236,2.13236,2.13224,2.13228,1851212.0
2007-07-16 13:08:00,2.1322,2.13229,2.13219,2.13229,19207860.0
2007-07-16 13:09:00,2.13227,2.13236,2.13218,2.13236,2350250.0
2007-07-16 13:10:00,2.13236,2.13236,2.13221,2.13227,11473010.0
2007-07-16 13:11:00,2.13226,2.13233,2.13225,2.13225,24725029.0
2007-07-16 13:12:00,2.13219,2.13228,2.1321,2.13228,9042001.0
2007-07-16 13:13:00,2.13232,2.13235,2.13226,2.13226,6376236.0
2007-07-16 13:14:00,2.13207,2.13217,2.13188,2.13217,8840713.0
2007-07-16 13:15:00,2.13218,2.13243,2.13218,2.13236,6414478.0
2007-07-16 13:16:00,2.1324,2.1327,2.1324,2.1327,15410850.0
2007-07-16 13:17:00,2.13265,2.13265,2.13256,2.13256,7571082.0
2007-07-16 13:18:00,2.13258,2.13278,2.13247,2.13278,15255161.0
2007-07-16 13:19:00,2.13282,2.13295,2.13263,2.13265,4896755.0
2007-07-16 13:20:00,2.13261,2.13261,2.13246,2.13246,14382330.0
2007-07-16 13:21:00,2.13237,2.13237,2.13159,2.13159,944184.0
2007-07-16 13:22:00,2.13164,2.13214,2.13164,2.13214,3699465.0
2007-07-16 13:23:00,2.13216,2.13223,2.13207,2.13223,2987916.0
2007-07-16 13:24:00,2.13229,2.13239,2.13225,2.13239,8664080.0
2007-07-16 13:25:00,2.13229,2.13229,2.1321,2.13219,1323820.0
2007-07-16 13:26:00,2.13218,2.13218,2.13205,2.13205,3224713.0
2007-07-16 13:27:00,2.132,2.132,2.13181,2.13181,15372598.0
2007-07-16 13:28:00,2.1318,2.13184,2.13172,2.13179,5217680.0
2007-07-16 13:29:00,2.13162,2.13162,2.13125,2.13129,7221976.0
2007-07-16 13:30:00,2.13142,2.13186,2.13142,2.13186,1357506.0
2007-07-16 13:31:00,2.13185,2.13185,2.13164,2.13172,10454126.0
2007-07-16 13:32:00,2.13168,2.13168,2.13135,2.13151,6796841.0
2007-07-16 13:33:00,2.13151,2.13156,2.13151,2.13156,2948794.0
2007-07-16 13:34:00,2.13168,2.1318,2.13168,2.13179,1440371.0
2007-07-16 13:35:00,2.13178,2.13198,2.13161,2.13161,3051877.0
2007-07-16 13:36:00,2.13161,2.13165,2.13149,2.13165,13955595.0
2007-07-16 13:37:00,2.13174,2.13184,2.13171,2.13174,3191938.0
2007-07-16 13:38:00,2.13181,2.13181,2.13169,2.13179,2432671.0
2007-07-16 13:39:00,2.13179,2.13179,2.13159,2.1317,6277360.0
2007-07-16 13:40:00,2.13163,2.13168,2.13156,2.13159,9495999.0
2007-07-16 13:41:00,2.13158,2.13158,2.13133,2.13144,3493416.0
2007-07-16 13:42:00,2.13167,2.1318,2.13146,2.13146,6302945.0
2007-07-16 13:43:00,2.13133,2.13133,2.13102,2.13106,5971126.0
2007-07-16 13:44:00,2.13103,2.13103,2.13069,2.13069,21140729.0
2007-07-16 13:45:00,2.13079,2.13083,2.13067,2.13083,11352805.0
2007-07-16 13:46:00,2.13086,2.131,2.13075,2.131,9193206.0
2007-07-16 13:47:00,2.13104,2.1312,2.13101,2.13114,1945406.0
2007-07-16 13:48:00,2.13115,2.13119,2.13084,2.13119,12344305.0
2007-07-16 13:49:00,2.13115,2.13115,2.13099,2.13104,4097819.0
2007-07-16 13:50:00,2.13107,2.13107,2.13056,2.13056,3954210.0
2007-07-16 13:51:00,2.13054,2.13055,2.13032,2.13032,4979786.0
2007-07-16 13:52:00,2.13025,2.13039,2.1301,2.13039,3118784.0
2007-07-16 13:53:00,2.13054,2.13083,2.13054,2.13071,1349337.0
2007-07-16 13:54:00,2.13064,2.13069,2.13061,2.13069,8998797.0
2007-07-16 13:55:00,2.13067,2.13067,2.13035,2.13047,7581089.0
2007-07-16 13:56:00,2.13048,2.13131,2.13048,2.13131,10222069.0
2007-07-16 13:57:00,2.13137,2.13144,2.13134,2.13144,6833736.0
2007-07-16 13:58:00,2.13153,2.13165,2.13012,2.13134,3539376.0
2007-07-16 13:59:00,2.1314,2.1314,2.13096,2.13121,2531832.0
2007-07-16 14:00:00,2.13142,2.13148,2.13128,2.13128,2348277.0
2007-07-16 14:01:00,2.13109,2.13109,2.13091,2.13098,4252548.0
2007-07-16 14:02:00,2.13116,2.13124,2.13114,2.13119,2190688.0
2007-07-16 14:03:00,2.13107,2.13111,2.13102,2.13102,3699563.0
2007-07-16 14:04:00,2.13106,2.13113,2.13085,2.13089,24078862.0
2007-07-16 14:05:00,2.13086,2.13086,2.13063,2.13065,2999719.0
2007-07-16 14:06:00,2.13057,2.13058,2.13044,2.13044,4500586.0
2007-07-16 14:07:00,2.13047,2.13047,2.12982,2.12982,16953812.0
2007-07-16 14:08:00,2.13014,2.13014,2.12986,2.12991,9736846.0
2007-07-16 14:09:00,2.12975,2.12975,2.12935,2.12935,13552732.0
2007-07-16 14:10:00,2.1293,2.12935,2.12921,2.12932,12086058.0
2007-07-16 14:11:00,2.12932,2.12933,2.12919,2.12923,1389422.0
2007-07-16 14:12:00,2.12926,2.12939,2.12925,2.12939,2493933.0
2007-07-16 14:13:00,2.12933,2.12967,2.12929,2.12967,15628006.0
2007-07-16 14:14:00,2.12978,2.13071,2.12978,2.13071,3584892.0
2007-07-16 14:15:00,2.13081,2.13095,2.13075,2.13075,6019281.0
2007-07-16 14:16:00,2.13074,2.1309,2.13074,2.13086,1242254.0
2007-07-16 14:17:00,2.13078,2.13101,2.13075,2.13101,3501439.0
2007-07-16 14:18:00,2.13105,2.13105,2.13067,2.13091,1694989.0
2007-07-16 14:19:00,2.13097,2.13102,2.13091,2.13091,2800356.0
2007-07-16 14:20:00,2.13077,2.13099,2.13077,2.13078,2175613.0
2007-07-16 14:21:00,2.13081,2.13112,2.13081,2.13112,11931581.0
2007-07-16 14:22:00,2.13078,2.13124,2.13078,2.13088,14398352.0
2007-07-16 14:23:00,2.13094,2.13129,2.13094,2.13125,1444154.0
2007-07-16 14:24:00,2.13137,2.13146,2.13127,2.13127,5480718.0
2007-07-16 14:25:00,2.13107,2.13107,2.13036,2.13036,2155693.0
2007-07-16 14:26:00,2.13071,2.13079,2.13062,2.13068,9918631.0
2007-07-16 14:27:00,2.13063,2.13066,2.1305,2.13066,2574819.0
2007-07-16 14:28:00,2.13076,2.1309,2.1307,2.1309,46840778.0
2007-07-16 14:29:00,2.13076,2.13079,2.13068,2.13079,4595494.0
2007-07-16 14:30:00,2.13084,2.13162,2.13084,2.13162,8910778.0
2007-07-16 14:31:00,2.13165,2.13184,2.13162,2.13176,21718673.0
2007-07-16 14:32:00,2.13192,2.13242,2.13192,2.13242,7899120.0
2007-07-16 14:33:00,2.13248,2.13248,2.13207,2.13207,9917392.0
2007-07-16 14:34:00,2.13206,2.13206,2.13165,2.13195,17994391.0
2007-07-16 14:35:00,2.13198,2.13206,2.13179,2.1319,619583.0
2007-07-16 14:36:00,2.13186,2.13186,2.13145,2.13164,4003923.0
2007-07-16 14:37:00,2.13157,2.13157,2.13098,2.13098,6745778.0
2007-07-16 14:38:00,2.13097,2.13106,2.13093,2.13093,2520557.0
2007-07-16 14:39:00,2.13115,2.13142,2.13115,2.13137,12279033.0
2007-07-16 14:40:00,2.13118,2.13135,2.13089,2.13128,4725103.0
2007-07-16 14:41:00,2.13129,2.13132,2.13113,2.13113,11947042.0
2007-07-16 14:42:00,2.13107,2.13107,2.13077,2.13077,9495194.0
2007-07-16 14:43:00,2.13084,2.13084,2.13068,2.1307,8919372.0
2007-07-16 14:44:00,2.13078,2.13098,2.13078,2.13098,8513545.0
2007-07-16 14:45:00,2.13104,2.13128,2.13104,2.13128,1058050.0
2007-07-16 14:46:00,2.13127,2.13138,2.13121,2.13121,7712105.0
2007-07-16 14:47:00,2.13112,2.13112,2.13092,2.13111,9445521.0
2007-07-16 14:48:00,2.13114,2.13135,2.13114,2.13135,1751317.0
2007-07-16 14:49:00,2.13147,2.13186,2.13147,2.13183,9982748.0
2007-07-16 14:50:00,2.13193,2.13203,2.13184,2.13184,16533546.0
2007-07-16 14:51:00,2.132,2.13215,2.13199,2.13208,3363347.0
2007-07-16 14:52:00,2.13208,2.13208,2.1319,2.1319,5588243.0
2007-07-16 14:53:00,2.13185,2.13199,2.13185,2.13195,2652383.0
2007-07-16 14:54:00,2.13192,2.13198,2.1318,2.1318,4146355.0
2007-07-16 14:55:00,2.13164,2.13176,2.13141,2.13151,6154127.0
2007-07-16 14:56:00,2.1316,2.13179,2.13151,2.13179,9788965.0
2007-07-16 14:57:00,2.1318,2.1319,2.13177,2.1319,8537970.0
2007-07-16 14:58:00,2.13176,2.13198,2.13156,2.13156,6503415.0
2007-07-16 14:59:00,2.13193,2.13197,2.1317,2.1317,1644427.0
2007-07-16 15:00:00,2.13167,2.13191,2.13167,2.13176,4046009.0
2007-07-16 15:01:00,2.13173,2.13177,2.13165,2.1317,11810530.0
2007-07-16 15:02:00,2.13157,2.13157,2.13129,2.13129,2908928.0
2007-07-16 15:03:00,2.13129,2.13129,2.13122,2.13122,20332529.0
2007-07-16 15:04:00,2.13122,2.13124,2.13108,2.13108,1482237.0
2007-07-16 15:05:00,2.13122,2.13142,2.13088,2.13142,5850289.0
2007-07-16 15:06:00,2.13147,2.13157,2.13135,2.13135,14735065.0
2007-07-16 15:07:00,2.13144,2.13144,2.13135,2.13142,7284518.0
2007-07-16 15:08:00,2.13127,2.13127,2.13064,2.131,1544870.0
2007-07-16 15:09:00,2.13104,2.13109,2.13094,2.13095,11474182.0
2007-07-16 15:10:00,2.13088,2.13088,2.13077,2.13077,2165624.0
2007-07-16 15:11:00,2.13077,2.13123,2.13057,2.13123,12368186.0
2007-07-16 15:12:00,2.13119,2.13119,2.13059,2.13059,3373104.0
2007-07-16 15:13:00,2.1305,2.1305,2.13038,2.13038,2925900.0
2007-07-16 15:14:00,2.13049,2.13075,2.13049,2.13075,9845531.0
2007-07-16 15:15:00,2.13071,2.13071,2.1306,2.1306,2429441.0
2007-07-16 15:16:00,2.13059,2.13061,2.13051,2.13052,3972001.0
2007-07-16 15:17:00,2.13052,2.13059,2.1305,2.13059,4233737.0
2007-07-16 15:18:00,2.13059,2.13065,2.13052,2.13061,7807862.0
2007-07-16 15:19:00,2.13055,2.13075,2.13055,2.13073,1015862.0
2007-07-16 15:20:00,2.13076,2.13082,2.13065,2.13075,11048454.0
2007-07-16 15:21:00,2.13074,2.13084,2.13067,2.13084,634459.0
2007-07-16 15:22:00,2.13083,2.13115,2.13083,2.13115,7825203.0
2007-07-16 15:23:00,2.13124,2.13137,2.13105,2.13105,25614418.0
2007-07-16 15:24:00,2.13116,2.13143,2.13116,2.13129,12533851.0
2007-07-16 15:25:00,2.13146,2.13151,2.13137,2.13137,7712195.0
2007-07-16 15:26:00,2.13156,2.13209,2.13156,2.13209,7711509.0
2007-07-16 15:27:00,2.13215,2.1327,2.13215,2.1327,17073466.0
2007-07-16 15:28:00,2.13291,2.13343,2.13291,2.13343,4173236.0
2007-07-16 15:29:00,2.13342,2.13342,2.13322,2.13332,4752930.0
2007-07-16 15:30:00,2.13313,2.13318,2.13289,2.13289,3721619.0
2007-07-16 15:31:00,2.13284,2.13284,2.13262,2.13262,458605.0
2007-07-16 15:32:00,2.13257,2.13264,2.13245,2.13245,7122341.0
2007-07-16 15:33:00,2.13215,2.13218,2.13199,2.13218,19097614.0
2007-07-16 15:34:00,2.13228,2.13228,2.13195,2.13202,2432295.0
2007-07-16 15:35:00,2.13194,2.13194,2.13153,2.13153,8168982.0
2007-07-16 15:36:00,2.1315,2.13158,2.13141,2.13158,2664720.0
2007-07-16 15:37:00,2.13171,2.13188,2.13171,2.13177,3992268.0
2007-07-16 15:38:00,2.1317,2.1317,2.13126,2.13156,7756274.0
2007-07-16 15:39:00,2.13143,2.13151,2.13132,2.13151,14958519.0
2007-07-16 15:40:00,2.13163,2.13177,2.13157,2.13157,15010053.0
2007-07-16 15:41:00,2.13145,2.13145,2.13115,2.13144,1440409.0
2007-07-16 15:42:00,2.13147,2.13147,2.13097,2.1311,6874418.0
2007-07-16 15:43:00,2.13128,2.13188,2.13128,2.13188,3064618.0
2007-07-16 15:44:00,2.13195,2.13217,2.13195,2.13215,22804992.0
2007-07-16 15:45:00,2.13209,2.13215,2.13195,2.13208,2735736.0
2007-07-16 15:46:00,2.13207,2.13215,2.13204,2.13215,6889808.0
2007-07-16 15:47:00,2.13207,2.1322,2.13189,2.13208,1962101.0
2007-07-16 15:48:00,2.13212,2.13224,2.132,2.13224,10458103.0
2007-07-16 15:49:00,2.13234,2.13247,2.13231,2.13246,4251124.0
2007-07-16 15:50:00,2.13239,2.13244,2.13239,2.13244,4367035.0
2007-07-16 15:51:00,2.13249,2.13274,2.13249,2.13262,4450905.0
2007-07-16 15:52:00,2.13276,2.13293,2.13276,2.13279,20499770.0
2007-07-16 15:53:00,2.13271,2.13282,2.13266,2.13282,2531292.0
2007-07-16 15:54:00,2.13273,2.13273,2.13224,2.13235,8511779.0
2007-07-16 15:55:00,2.13228,2.13228,2.132,2.132,3796570.0
2007-07-16 15:56:00,2.13216,2.13231,2.13178,2.13229,16122164.0
2007-07-16 15:57:00,2.13241,2.13245,2.13241,2.13244,4550683.0
2007-07-16 15:58:00,2.1325,2.13278,2.1325,2.13278,24305477.0
2007-07-16 15:59:00,2.13254,2.13276,2.13241,2.13248,17833282.0
2007-07-16 16:00:00,2.13239,2.13259,2.13227,2.13259,3388324.0
2007-07-16 16:01:00,2.13261,2.13266,2.13239,2.13239,2080304.0
2007-07-16 16:02:00,2.13232,2.13249,2.13213,2.13213,749157.0
2007-07-16 16:03:00,2.13225,2.13254,2.13225,2.13235,11710397.0
2007-07-16 16:04:00,2.13225,2.13225,2.13216,2.13219,3124911.0
2007-07-16 16:05:00,2.13224,2.13224,2.13207,2.13217,26821561.0
2007-07-16 16:06:00,2.13222,2.13227,2.13212,2.13223,8861104.0
2007-07-16 16:07:00,2.13194,2.13194,2.13152,2.13152,930175.0
2007-07-16 16:08:00,2.13146,2.13146,2.131,2.13103,5294031.0
2007-07-16 16:09:00,2.13101,2.13101,2.13076,2.13076,6734025.0
2007-07-16 16:10:00,2.13077,2.13077,2.13052,2.13058,480498.0
2007-07-16 16:11:00,2.13058,2.13058,2.13015,2.13015,14957543.0
2007-07-16 16:12:00,2.13024,2.13024,2.13007,2.13007,8114363.0
2007-07-16 16:13:00,2.13003,2.13003,2.1297,2.1297,569296.0
2007-07-16 16:14:00,2.12983,2.12983,2.12947,2.12951,8157226.0
2007-07-16 16:15:00,2.1295,2.1295,2.1292,2.1292,9828664.0
2007-07-16 16:16:00,2.12911,2.1292,2.12892,2.12905,3899556.0
2007-07-16 16:17:00,2.12899,2.12899,2.12866,2.12875,9328627.0
2007-07-16 16:18:00,2.12857,2.12867,2.12852,2.12852,21097623.0
2007-07-16 16:19:00,2.1285,2.1285,2.12826,2.12826,2463971.0
2007-07-16 16:20:00,2.12817,2.12817,2.12793,2.12804,6483640.0
2007-07-16 16:21:00,2.128,2.128,2.12755,2.12755,37988793.0
2007-07-16 16:22:00,2.12766,2.12766,2.12738,2.12738,5447486.0
2007-07-16 16:23:00,2.12739,2.12739,2.12713,2.12713,1735201.0
2007-07-16 16:24:00,2.12713,2.12713,2.12694,2.12703,7755901.0
2007-07-16 16:25:00,2.12697,2.12697,2.12675,2.12675,3920302.0
2007-07-16 16:26:00,2.12677,2.12677,2.12647,2.12652,4290097.0
2007-07-16 16:27:00,2.12646,2.12646,2.12618,2.12623,1287695.0
2007-07-16 16:28:00,2.12619,2.12619,2.12594,2.12599,2861257.0
2007-07-16 16:29:00,2.12596,2.12596,2.12583,2.12584,6401060.0
2007-07-16 16:30:00,2.12581,2.12581,2.12547,2.12549,2938569.0
2007-07-16 16:31:00,2.12539,2.12549,2.12528,2.12528,2280575.0
2007-07-16 16:32:00,2.12528,2.12528,2.12506,2.12506,11484927.0
2007-07-16 16:33:00,2.12506,2.12506,2.12474,2.12474,3465398.0
2007-07-16 16:34:00,2.12473,2.12473,2.12452,2.12458,1334826.0
2007-07-16 16:35:00,2.12453,2.12453,2.12416,2.12416,16454968.0
2007-07-16 16:36:00,2.12423,2.12425,2.12407,2.12407,12776679.0
2007-07-16 16:37:00,2.124,2.12403,2.12371,2.1238,2902387.0
2007-07-16 16:38:00,2.12367,2.12372,2.12356,2.12356,3586065.0
2007-07-16 16:39:00,2.12354,2.12354,2.12326,2.12332,9418722.0
2007-07-16 16:40:00,2.12312,2.12342,2.12312,2.12325,22491780.0
2007-07-16 16:41:00,2.12338,2.1234,2.12326,2.12333,3286455.0
2007-07-16 16:42:00,2.12325,2.12325,2.12292,2.12296,11005174.0
2007-07-16 16:43:00,2.12275,2.12275,2.12249,2.12261,8280705.0
2007-07-16 16:44:00,2.12249,2.12317,2.12249,2.12317,4758297.0
2007-07-16 16:45:00,2.1233,2.12335,2.12319,2.12329,4263794.0
2007-07-16 16:46:00,2.12323,2.12336,2.12317,2.12335,25962403.0
2007-07-16 16:47:00,2.12342,2.12342,2.1233,2.12338,15057133.0
2007-07-16 16:48:00,2.1234,2.1236,2.12332,2.12332,5310435.0
2007-07-16 16:49:00,2.1233,2.1233,2.12318,2.12318,19143794.0
2007-07-16 16:50:00,2.12328,2.12369,2.12328,2.12369,1978219.0
2007-07-16 16:51:00,2.12364,2.12396,2.12238,2.12381,891544.0
2007-07-16 16:52:00,2.12375,2.12378,2.12369,2.12373,7629917.0
2007-07-16 16:53:00,2.12355,2.12355,2.12315,2.12315,2195365.0
2007-07-16 16:54:00,2.12297,2.12306,2.12281,2.12304,39472838.0
2007-07-16 16:55:00,2.12322,2.1236,2.12322,2.1236,5097452.0
2007-07-16 16:56:00,2.12358,2.12371,2.12358,2.12369,6168173.0
2007-07-16 16:57:00,2.12361,2.12361,2.12301,2.12301,11858078.0
2007-07-16 16:58:00,2.12315,2.12341,2.12315,2.12341,9321331.0
2007-07-16 16:59:00,2.12352,2.12397,2.12352,2.12368,236790.0
2007-07-16 17:00:00,2.12349,2.12349,2.12336,2.12342,3003243.0
2007-07-16 17:01:00,2.12335,2.12335,2.12311,2.12319,5559142.0
2007-07-16 17:02:00,2.12326,2.12327,2.1232,2.12325,6684200.0
2007-07-16 17:03:00,2.12315,2.12352,2.12315,2.12341,1980318.0
2007-07-16 17:04:00,2.12339,2.12348,2.12332,2.12348,2240387.0
2007-07-16 17:05:00,2.12346,2.12353,2.12314,2.12314,3648257.0
2007-07-16 17:06:00,2.12296,2.12296,2.12258,2.12279,12648881.0
2007-07-16 17:07:00,2.12284,2.12299,2.12284,2.12286,13751257.0
2007-07-16 17:08:00,2.12289,2.12315,2.12285,2.12315,3861803.0
2007-07-16 17:09:00,2.12325,2.1233,2.1231,2.12315,4446102.0
2007-07-16 17:10:00,2.12321,2.12328,2.12312,2.12312,8541533.0
2007-07-16 17:11:00,2.12325,2.12343,2.12316,2.12343,4544337.0
2007-07-16 17:12:00,2.12349,2.12377,2.12345,2.12377,1304353.0
2007-07-16 17:13:00,2.12379,2.12379,2.12367,2.12367,4747913.0
2007-07-16 17:14:00,2.12368,2.12373,2.1235,2.1235,9414492.0
2007-07-16 17:15:00,2.12349,2.12353,2.12341,2.12342,6584734.0
2007-07-16 17:16:00,2.12366,2.12384,2.12358,2.12358,6665826.0
2007-07-16 17:17:00,2.12378,2.12399,2.12376,2.12399,9074734.0
2007-07-16 17:18:00,2.12409,2.12419,2.12404,2.12411,805034.0
2007-07-16 17:19:00,2.12389,2.12389,2.1234,2.1234,1817861.0
2007-07-16 17:20:00,2.12359,2.12401,2.12359,2.12401,4727450.0
2007-07-16 17:21:00,2.12409,2.12468,2.12409,2.12461,10921720.0
2007-07-16 17:22:00,2.12436,2.12436,2.12401,2.12401,28271683.0
2007-07-16 17:23:00,2.12394,2.12394,2.12377,2.12378,3252115.0
2007-07-16 17:24:00,2.12376,2.12376,2.12339,2.12341,5954917.0
2007-07-16 17:25:00,2.12352,2.12368,2.1235,2.12353,2688365.0
2007-07-16 17:26:00,2.12353,2.12358,2.12348,2.12358,9857072.0
2007-07-16 17:27:00,2.12361,2.12378,2.1235,2.12378,3372144.0
2007-07-16 17:28:00,2.12368,2.12392,2.12368,2.12369,1628922.0
2007-07-16 17:29:00,2.12371,2.12396,2.12371,2.12396,1671511.0
2007-07-16 17:30:00,2.12399,2.1241,2.12395,2.12406,12017953.0
2007-07-16 17:31:00,2.12406,2.12406,2.12387,2.12399,814580.0
2007-07-16 17:32:00,2.12401,2.12401,2.12376,2.12376,6952773.0
2007-07-16 17:33:00,2.12389,2.12395,2.12384,2.12388,6553600.0
2007-07-16 17:34:00,2.12382,2.12382,2.12319,2.12319,2400636.0
2007-07-16 17:35:00,2.12302,2.12302,2.12263,2.12263,28782817.0
2007-07-16 17:36:00,2.12269,2.12275,2.12224,2.12257,6964632.0
2007-07-16 17:37:00,2.12256,2.12259,2.1224,2.12244,916344.0
2007-07-16 17:38:00,2.12235,2.12235,2.1221,2.12215,6177239.0
2007-07-16 17:39:00,2.12229,2.12279,2.12229,2.12279,646102.0
2007-07-16 17:40:00,2.12306,2.12308,2.12296,2.12296,3852526.0
2007-07-16 17:41:00,2.12306,2.12309,2.12297,2.12299,1881910.0
2007-07-16 17:42:00,2.12307,2.1234,2.12301,2.1234,10360304.0
2007-07-16 17:43:00,2.12351,2.12357,2.12328,2.12335,1911374.0
2007-07-16 17:44:00,2.12326,2.12326,2.12273,2.12303,14936832.0
2007-07-16 17:45:00,2.12305,2.12319,2.12294,2.12294,7076522.0
2007-07-16 17:46:00,2.12313,2.12332,2.12311,2.12332,1544499.0
2007-07-16 17:47:00,2.12336,2.12356,2.12321,2.12356,5250516.0
2007-07-16 17:48:00,2.12323,2.12375,2.12323,2.12365,9049708.0
2007-07-16 17:49:00,2.1235,2.1239,2.1235,2.1239,2175237.0
2007-07-16 17:50:00,2.12401,2.12401,2.12375,2.12375,36561075.0
2007-07-16 17:51:00,2.1236,2.1236,2.12325,2.12358,750971.0
2007-07-16 17:52:00,2.12359,2.12374,2.12358,2.12374,1681866.0
2007-07-16 17:53:00,2.12366,2.12386,2.12358,2.12386,2828399.0
2007-07-16 17:54:00,2.1239,2.1239,2.12379,2.12384,1791845.0
2007-07-16 17:55:00,2.12375,2.12378,2.12368,2.12369,2225275.0
2007-07-16 17:56:00,2.12366,2.12374,2.12211,2.12374,8116716.0
2007-07-16 17:57:00,2.12378,2.12395,2.12378,2.12395,15194920.0
2007-07-16 17:58:00,2.12401,2.12445,2.12401,2.12445,11885459.0
2007-07-16 17:59:00,2.12436,2.12436,2.12412,2.12432,5767651.0
2007-07-16 18:00:00,2.12441,2.1245,2.12441,2.12445,1724188.0
2007-07-16 18:01:00,2.1244,2.12448,2.12429,2.12448,854610.0
2007-07-16 18:02:00,2.12452,2.12467,2.12443,2.12443,17192926.0
2007-07-16 18:03:00,2.12447,2.12447,2.1238,2.1238,2264398.0
2007-07-16 18:04:00,2.1238,2.1238,2.12367,2.12367,12624524.0
2007-07-16 18:05:00,2.12364,2.12364,2.12324,2.12324,7856549.0
2007-07-16 18:06:00,2.12331,2.12369,2.12331,2.12369,9679933.0
2007-07-16 18:07:00,2.12374,2.12395,2.12372,2.12395,5004758.0
2007-07-16 18:08:00,2.12403,2.12416,2.12403,2.12409,21213214.0
2007-07-16 18:09:00,2.12389,2.12393,2.12377,2.12383,5701011.0
2007-07-16 18:10:00,2.12382,2.12382,2.12361,2.12362,2944061.0
2007-07-16 18:11:00,2.12361,2.12363,2.12347,2.12363,2807594.0
2007-07-16 18:12:00,2.12358,2.12385,2.12355,2.12385,2194766.0
2007-07-16 18:13:00,2.1238,2.12393,2.12376,2.12385,16850564.0
2007-07-16 18:14:00,2.12387,2.12398,2.12378,2.12398,4755400.0
2007-07-16 18:15:00,2.12405,2.1246,2.12405,2.1246,3981159.0
2007-07-16 18:16:00,2.12464,2.1247,2.12456,2.12468,9810053.0
2007-07-16 18:17:00,2.12468,2.12474,2.12463,2.12474,7759261.0
2007-07-16 18:18:00,2.12484,2.12491,2.12467,2.12467,7454641.0
2007-07-16 18:19:00,2.12477,2.1248,2.12452,2.12452,21659304.0
2007-07-16 18:20:00,2.12467,2.12475,2.12453,2.12453,7538449.0
2007-07-16 18:21:00,2.12461,2.125,2.12461,2.12484,14103597.0
2007-07-16 18:22:00,2.12475,2.12502,2.12475,2.12484,9734076.0
2007-07-16 18:23:00,2.12497,2.12497,2.12482,2.12482,34480953.0
2007-07-16 18:24:00,2.12477,2.12481,2.12456,2.12476,2658178.0
2007-07-16 18:25:00,2.12477,2.12485,2.12474,2.12483,3639609.0
2007-07-16 18:26:00,2.12484,2.12484,2.12437,2.12437,16204031.0
2007-07-16 18:27:00,2.12417,2.12417,2.12387,2.12387,4120575.0
2007-07-16 18:28:00,2.1239,2.12412,2.1239,2.12408,2478316.0
2007-07-16 18:29:00,2.12408,2.12451,2.12408,2.12451,9282762.0
2007-07-16 18:30:00,2.12456,2.12457,2.12446,2.12446,14325285.0
2007-07-16 18:31:00,2.12441,2.12441,2.12422,2.12425,4742772.0
2007-07-16 18:32:00,2.12418,2.12437,2.12411,2.12437,3652492.0
2007-07-16 18:33:00,2.12431,2.12457,2.12431,2.12446,3712003.0
2007-07-16 18:34:00,2.1245,2.12462,2.12436,2.1244,8259712.0
2007-07-16 18:35:00,2.12444,2.12472,2.12444,2.12445,9084288.0
2007-07-16 18:36:00,2.12452,2.12455,2.12446,2.12454,8254291.0
2007-07-16 18:37:00,2.12448,2.12448,2.12408,2.12408,1688221.0
2007-07-16 18:38:00,2.12415,2.12437,2.12415,2.12435,2387874.0
2007-07-16 18:39:00,2.12451,2.12465,2.12451,2.12465,2130690.0
2007-07-16 18:40:00,2.12458,2.1247,2.12457,2.12457,2395264.0
2007-07-16 18:41:00,2.12458,2.12458,2.12441,2.12441,2956217.0
2007-07-16 18:42:00,2.1245,2.12462,2.12443,2.12443,8516442.0
2007-07-16 18:43:00,2.12451,2.12469,2.12425,2.12425,3532749.0
2007-07-16 18:44:00,2.12457,2.12465,2.12451,2.12454,23213887.0
2007-07-16 18:45:00,2.12471,2.12478,2.12456,2.12463,9973945.0
2007-07-16 18:46:00,2.12458,2.12458,2.12425,2.12437,24034779.0
2007-07-16 18:47:00,2.12412,2.12428,2.12376,2.12428,3129647.0
2007-07-16 18:48:00,2.12422,2.12445,2.12414,2.12445,3810722.0
2007-07-16 18:49:00,2.1245,2.1245,2.12427,2.12427,13377753.0
2007-07-16 18:50:00,2.12429,2.12438,2.12426,2.1243,1550313.0
2007-07-16 18:51:00,2.12428,2.12436,2.12422,2.12436,15534541.0
2007-07-16 18:52:00,2.1245,2.1247,2.1245,2.12469,4566563.0
2007-07-16 18:53:00,2.12471,2.12471,2.12456,2.1246,17981380.0
2007-07-16 18:54:00,2.12458,2.12481,2.12456,2.12481,3649543.0
2007-07-16 18:55:00,2.12486,2.12486,2.12461,2.12465,5797570.0
2007-07-16 18:56:00,2.12458,2.12458,2.12427,2.12439,10169332.0
2007-07-16 18:57:00,2.12424,2.12424,2.12395,2.12423,16630140.0
2007-07-16 18:58:00,2.1243,2.12443,2.1243,2.12438,14243972.0
2007-07-16 18:59:00,2.12446,2.12459,2.12437,2.12459,1413502.0
2007-07-16 19:00:00,2.1246,2.12469,2.12455,2.12469,4519560.0
2007-07-16 19:01:00,2.1247,2.1247,2.12441,2.12441,454715.0
2007-07-16 19:02:00,2.12437,2.12444,2.12425,2.12425,4043441.0
2007-07-16 19:03:00,2.12437,2.12441,2.12425,2.12425,7054061.0
2007-07-16 19:04:00,2.12419,2.12419,2.12382,2.12382,11037899.0
2007-07-16 19:05:00,2.12389,2.12393,2.12229,2.12393,7800946.0
2007-07-16 19:06:00,2.12406,2.12425,2.12404,2.12419,11300219.0
2007-07-16 19:07:00,2.12409,2.12435,2.12409,2.12433,1912259.0
2007-07-16 19:08:00,2.12423,2.12437,2.12413,2.12433,10296660.0
2007-07-16 19:09:00,2.12435,2.12467,2.12435,2.12467,4459141.0
2007-07-16 19:10:00,2.12477,2.12486,2.12473,2.12473,3060427.0
2007-07-16 19:11:00,2.12474,2.12486,2.12474,2.12482,968642.0
2007-07-16 19:12:00,2.12456,2.12461,2.12442,2.12453,16844265.0
2007-07-16 19:13:00,2.12435,2.12435,2.12382,2.124,2356435.0
2007-07-16 19:14:00,2.12417,2.12453,2.12417,2.12451,822568.0
2007-07-16 19:15:00,2.12446,2.12455,2.12414,2.12455,8945322.0
2007-07-16 19:16:00,2.12459,2.12467,2.12447,2.12467,3760902.0
2007-07-16 19:17:00,2.12456,2.12469,2.12449,2.12449,5077690.0
2007-07-16 19:18:00,2.12435,2.12451,2.12433,2.12448,6920633.0
2007-07-16 19:19:00,2.12465,2.12486,2.12465,2.12482,9536878.0
2007-07-16 19:20:00,2.12493,2.12526,2.12493,2.12513,3821112.0
2007-07-16 19:21:00,2.12519,2.12539,2.12519,2.12539,6556316.0
2007-07-16 19:22:00,2.12538,2.12538,2.1253,2.12534,6028541.0
2007-07-16 19:23:00,2.12518,2.12518,2.12484,2.12498,9823032.0
2007-07-16 19:24:00,2.12491,2.12491,2.12426,2.12426,1423825.0
2007-07-16 19:25:00,2.12477,2.12477,2.12465,2.12472,1612578.0
2007-07-16 19:26:00,2.12469,2.12492,2.12469,2.12492,11891501.0
2007-07-16 19:27:00,2.12488,2.12511,2.12486,2.12489,6520318.0
2007-07-16 19:28:00,2.12485,2.12492,2.12479,2.1248,14402059.0
2007-07-16 19:29:00,2.1247,2.1247,2.12445,2.12459,24528207.0
2007-07-16 19:30:00,2.12457,2.12464,2.12448,2.12448,1522966.0
2007-07-16 19:31:00,2.12443,2.12468,2.12438,2.12468,1492170.0
2007-07-16 19:32:00,2.12469,2.12483,2.12465,2.12465,5787798.0
2007-07-16 19:33:00,2.12469,2.12476,2.12469,2.12469,1298159.0
2007-07-16 19:34:00,2.1247,2.1247,2.12411,2.12423,5734909.0
2007-07-16 19:35:00,2.12422,2.12427,2.12422,2.12427,4095663.0
2007-07-16 19:36:00,2.12433,2.12451,2.12433,2.12451,3554693.0
2007-07-16 19:37:00,2.12438,2.12438,2.12386,2.12386,1159864.0
2007-07-16 19:38:00,2.1238,2.12384,2.12342,2.12366,3888739.0
2007-07-16 19:39:00,2.12373,2.12373,2.12363,2.12363,2890815.0
2007-07-16 19:40:00,2.12357,2.12357,2.12337,2.12337,3606065.0
2007-07-16 19:41:00,2.12344,2.12387,2.12335,2.12387,9067107.0
2007-07-16 19:42:00,2.12391,2.12391,2.12368,2.12376,13716017.0
2007-07-16 19:43:00,2.12382,2.12387,2.12374,2.12374,1366441.0
2007-07-16 19:44:00,2.12389,2.12394,2.12382,2.12382,17301606.0
2007-07-16 19:45:00,2.12382,2.12382,2.12372,2.12372,1347594.0
2007-07-16 19:46:00,2.12354,2.12358,2.12332,2.12332,29258282.0
2007-07-16 19:47:00,2.12338,2.12342,2.12324,2.1234,3847656.0
2007-07-16 19:48:00,2.1229,2.12337,2.1229,2.12337,18180365.0
2007-07-16 19:49:00,2.1233,2.1233,2.12276,2.12294,8499919.0
2007-07-16 19:50:00,2.12294,2.12321,2.12293,2.12293,58540155.0
2007-07-16 19:51:00,2.12297,2.1233,2.12297,2.12327,4636574.0
2007-07-16 19:52:00,2.12189,2.12352,2.12189,2.1233,5062465.0
2007-07-16 19:53:00,2.12322,2.12322,2.12296,2.12302,3032742.0
2007-07-16 19:54:00,2.12316,2.12317,2.123,2.12313,2235166.0
2007-07-16 19:55:00,2.12315,2.12348,2.12315,2.12348,4461371.0
2007-07-16 19:56:00,2.12359,2.12375,2.12351,2.12364,2747117.0
2007-07-16 19:57:00,2.1237,2.12378,2.12346,2.12346,881684.0
2007-07-16 19:58:00,2.12372,2.12378,2.1236,2.1236,16020358.0
2007-07-16 19:59:00,2.12365,2.12367,2.12342,2.12367,17227662.0
2007-07-16 20:00:00,2.12376,2.12418,2.12376,2.12418,17449684.0
2007-07-16 20:01:00,2.12412,2.12412,2.12392,2.12399,13644279.0
2007-07-16 20:02:00,2.12399,2.12401,2.12381,2.12401,816288.0
2007-07-16 20:03:00,2.124,2.124,2.12366,2.12377,18001006.0
2007-07-16 20:04:00,2.12368,2.12368,2.1234,2.12366,3616613.0
2007-07-16 20:05:00,2.1237,2.1237,2.12349,2.12363,8046518.0
2007-07-16 20:06:00,2.12376,2.12386,2.12373,2.12379,10219455.0
2007-07-16 20:07:00,2.12355,2.12369,2.12337,2.12352,880152.0
2007-07-16 20:08:00,2.1236,2.1237,2.1236,2.1237,884304.0
2007-07-16 20:09:00,2.12368,2.1237,2.12353,2.12357,14265106.0
2007-07-16 20:10:00,2.12347,2.1236,2.12333,2.12333,2878810.0
2007-07-16 20:11:00,2.12329,2.12329,2.12287,2.12287,5001223.0
2007-07-16 20:12:00,2.12303,2.12343,2.12303,2.12339,30250973.0
2007-07-16 20:13:00,2.12336,2.12336,2.12303,2.12313,1782354.0
2007-07-16 20:14:00,2.12303,2.12308,2.12286,2.12286,22462380.0
2007-07-16 20:15:00,2.12286,2.12286,2.12252,2.12252,4326926.0
2007-07-16 20:16:00,2.12251,2.12259,2.12247,2.12256,2627959.0
2007-07-16 20:17:00,2.12266,2.12272,2.12257,2.12271,1430954.0
2007-07-16 20:18:00,2.12274,2.12288,2.12274,2.12285,4452785.0
2007-07-16 20:19:00,2.12293,2.12317,2.12293,2.12317,2376990.0
2007-07-16 20:20:00,2.12321,2.12321,2.12306,2.12311,1590128.0
2007-07-16 20:21:00,2.12309,2.12309,2.12248,2.12265,3527894.0
2007-07-16 20:22:00,2.12269,2.12298,2.12265,2.12298,2917191.0
2007-07-16 20:23:00,2.12309,2.12338,2.12309,2.12338,10891580.0
2007-07-16 20:24:00,2.12334,2.12378,2.12334,2.12378,3578173.0
2007-07-16 20:25:00,2.12385,2.12399,2.12385,2.12391,6675901.0
2007-07-16 20:26:00,2.12397,2.12397,2.12383,2.12383,4310682.0
2007-07-16 20:27:00,2.1238,2.12404,2.12371,2.12404,10755973.0
2007-07-16 20:28:00,2.12408,2.1242,2.1239,2.1242,9481854.0
2007-07-16 20:29:00,2.12417,2.12417,2.12394,2.12395,9980943.0
2007-07-16 20:30:00,2.12395,2.12395,2.12381,2.12382,2905335.0
2007-07-16 20:31:00,2.12367,2.12367,2.12347,2.12365,7897746.0
2007-07-16 20:32:00,2.12377,2.12387,2.12368,2.12374,1930687.0
2007-07-16 20:33:00,2.12378,2.12392,2.12368,2.12392,5207086.0
2007-07-16 20:34:00,2.124,2.12421,2.124,2.12421,755827.0
2007-07-16 20:35:00,2.12418,2.12431,2.12418,2.12418,5234157.0
2007-07-16 20:36:00,2.1241,2.12412,2.12391,2.12412,3953034.0
2007-07-16 20:38:00,2.12423,2.12435,2.12423,2.12428,4228383.0
2007-07-16 20:39:00,2.12431,2.12431,2.12412,2.12415,852158.0
2007-07-16 20:40:00,2.12416,2.12416,2.12398,2.12399,2158918.0
2007-07-16 20:41:00,2.12394,2.12394,2.12367,2.12368,2646862.0
2007-07-16 20:42:00,2.12355,2.12355,2.12309,2.12347,9777538.0
2007-07-16 20:43:00,2.12358,2.12385,2.12358,2.12372,2116294.0
2007-07-16 20:44:00,2.12369,2.12386,2.12369,2.12386,2341436.0
2007-07-16 20:45:00,2.12384,2.12384,2.12338,2.12359,574287.0
2007-07-16 20:46:00,2.1238,2.12401,2.1238,2.12394,6811581.0
2007-07-16 20:47:00,2.12386,2.12386,2.1236,2.12382,4575042.0
2007-07-16 20:48:00,2.12385,2.12401,2.12383,2.12401,5580170.0
2007-07-16 20:49:00,2.12409,2.12441,2.12409,2.12441,19679521.0
2007-07-16 20:50:00,2.12433,2.12436,2.12414,2.12414,9284414.0
2007-07-16 20:51:00,2.12368,2.12411,2.12368,2.12411,1838593.0
2007-07-16 20:52:00,2.1242,2.12425,2.12408,2.12418,5300389.0
2007-07-16 20:53:00,2.12402,2.12409,2.12395,2.12401,4364086.0
2007-07-16 20:54:00,2.12394,2.1241,2.12354,2.1241,11784659.0
2007-07-16 20:55:00,2.12411,2.12411,2.12378,2.12378,1179308.0
2007-07-16 20:56:00,2.12374,2.12374,2.12327,2.12372,1765429.0
2007-07-16 20:57:00,2.12384,2.1239,2.12378,2.12378,2646780.0
2007-07-16 20:58:00,2.12392,2.12392,2.12375,2.12385,7169228.0
2007-07-16 20:59:00,2.12385,2.12387,2.12376,2.12387,4013543.0
2007-07-16 21:00:00,2.12368,2.12368,2.12312,2.12312,2935251.0
2007-07-16 21:01:00,2.12303,2.12363,2.12303,2.12356,3771229.0
2007-07-16 21:02:00,2.12359,2.12368,2.12345,2.12367,3380522.0
2007-07-16 21:03:00,2.1236,2.12368,2.12352,2.12368,10129234.0
2007-07-16 21:04:00,2.1236,2.1236,2.12331,2.1235,8917685.0
2007-07-16 21:05:00,2.12354,2.12384,2.12352,2.12384,7740013.0
2007-07-16 21:06:00,2.12382,2.12387,2.12357,2.1237,3077855.0
2007-07-16 21:07:00,2.12373,2.12379,2.12359,2.12359,4141962.0
2007-07-16 21:08:00,2.12355,2.12355,2.12328,2.12328,9175179.0
2007-07-16 21:09:00,2.12325,2.12325,2.12283,2.12283,11218183.0
2007-07-16 21:10:00,2.12276,2.12317,2.12276,2.12317,721024.0
2007-07-16 21:11:00,2.12322,2.12353,2.12322,2.12353,8333103.0
2007-07-16 21:12:00,2.12354,2.12365,2.12354,2.12365,2414857.0
2007-07-16 21:13:00,2.12373,2.12385,2.12345,2.12377,2211247.0
2007-07-16 21:14:00,2.12374,2.12382,2.12367,2.12367,3561815.0
2007-07-16 21:15:00,2.12358,2.12367,2.12357,2.12362,9240170.0
2007-07-16 21:16:00,2.12363,2.12386,2.12353,2.12386,1660406.0
2007-07-16 21:17:00,2.12387,2.12387,2.12371,2.1238,17000073.0
2007-07-16 21:18:00,2.12374,2.12392,2.12366,2.12392,24246687.0
2007-07-16 21:19:00,2.12386,2.12409,2.12374,2.12374,41424976.0
2007-07-16 21:20:00,2.12379,2.12389,2.12357,2.12381,17946722.0
2007-07-16 21:21:00,2.12389,2.12394,2.12388,2.12388,15867092.0
2007-07-16 21:22:00,2.12389,2.12404,2.12385,2.12399,6545432.0
2007-07-16 21:23:00,2.12402,2.12402,2.12391,2.12399,6010155.0
2007-07-16 21:24:00,2.12403,2.12413,2.12381,2.12381,4789724.0
2007-07-16 21:25:00,2.12403,2.12404,2.12392,2.12402,6672335.0
2007-07-16 21:26:00,2.12401,2.12403,2.12365,2.124,3261371.0
2007-07-16 21:27:00,2.12402,2.12402,2.12374,2.12374,20420196.0
2007-07-16 21:28:00,2.12351,2.12375,2.12345,2.12372,10660164.0
2007-07-16 21:29:00,2.12379,2.12395,2.12378,2.12383,3480839.0
2007-07-16 21:30:00,2.12385,2.12385,2.12368,2.12373,3343574.0
2007-07-16 21:31:00,2.12375,2.12381,2.12359,2.12359,2783365.0
2007-07-16 21:32:00,2.12347,2.12376,2.12341,2.12376,6873799.0
2007-07-16 21:33:00,2.12381,2.12424,2.12381,2.12397,1177254.0
2007-07-16 21:34:00,2.12402,2.12405,2.12383,2.12405,10311286.0
2007-07-16 21:35:00,2.12401,2.12405,2.12396,2.12403,13599718.0
2007-07-16 21:36:00,2.12398,2.12412,2.12396,2.12412,6123063.0
2007-07-16 21:37:00,2.1241,2.1241,2.12373,2.12386,2652855.0
2007-07-16 21:38:00,2.12382,2.12392,2.12376,2.12376,11202508.0
2007-07-16 21:39:00,2.12356,2.12356,2.12333,2.12343,4524075.0
2007-07-16 21:40:00,2.12351,2.12375,2.12351,2.12375,2806662.0
2007-07-16 21:41:00,2.12383,2.12383,2.12369,2.1238,9765810.0
2007-07-16 21:42:00,2.12377,2.12388,2.12377,2.12378,803114.0
2007-07-16 21:43:00,2.12358,2.12362,2.12353,2.12359,5179368.0
2007-07-16 21:44:00,2.12364,2.1238,2.12358,2.1238,7188979.0
2007-07-16 21:45:00,2.12388,2.12401,2.12355,2.12374,8583210.0
2007-07-16 21:46:00,2.12368,2.1239,2.12357,2.12387,2081251.0
2007-07-16 21:47:00,2.12391,2.12398,2.12381,2.12396,7024922.0
2007-07-16 21:48:00,2.12397,2.12397,2.12385,2.12385,11460185.0
2007-07-16 21:49:00,2.12377,2.12385,2.12377,2.12383,9154516.0
2007-07-16 21:50:00,2.12391,2.12398,2.12381,2.12392,2477005.0
2007-07-16 21:51:00,2.12387,2.12387,2.12372,2.12385,3074066.0
2007-07-16 21:52:00,2.12384,2.12405,2.12384,2.12405,8364209.0
2007-07-16 21:53:00,2.12402,2.12403,2.1239,2.1239,2896629.0
2007-07-16 21:54:00,2.12399,2.12411,2.12392,2.12404,2947479.0
2007-07-16 21:55:00,2.124,2.12415,2.124,2.12403,7565393.0
2007-07-16 21:56:00,2.124,2.12409,2.12388,2.12388,6010377.0
2007-07-16 21:57:00,2.12391,2.12397,2.12369,2.12373,16023958.0
2007-07-16 21:58:00,2.12378,2.12388,2.1236,2.12388,4523738.0
2007-07-16 21:59:00,2.12386,2.12387,2.12368,2.12387,4587039.0
2007-07-16 22:00:00,2.12384,2.1239,2.12377,2.1239,1853095.0
2007-07-16 22:01:00,2.12377,2.12387,2.12375,2.12379,23193065.0
2007-07-16 22:02:00,2.12371,2.12371,2.12349,2.12354,2279429.0
2007-07-16 22:03:00,2.1235,2.12382,2.12346,2.12382,3417391.0
2007-07-16 22:04:00,2.12389,2.12396,2.12381,2.12387,3749466.0
2007-07-16 22:05:00,2.12393,2.12393,2.12375,2.12379,11256596.0
2007-07-16 22:06:00,2.1236,2.12381,2.12359,2.12381,13826326.0
2007-07-16 22:07:00,2.12383,2.12393,2.1237,2.1237,11159562.0
2007-07-16 22:08:00,2.12371,2.12389,2.1236,2.12389,11796311.0
2007-07-16 22:09:00,2.12397,2.12415,2.12397,2.12415,4764884.0
2007-07-16 22:10:00,2.1242,2.12436,2.1242,2.12426,1630429.0
2007-07-16 22:11:00,2.12446,2.12458,2.12446,2.12454,17519308.0
2007-07-16 22:12:00,2.12461,2.12461,2.12431,2.12431,9938711.0
2007-07-16 22:13:00,2.12419,2.12435,2.12419,2.12434,1969838.0
2007-07-16 22:14:00,2.12434,2.12468,2.12434,2.12442,806225.0
2007-07-16 22:15:00,2.12424,2.12424,2.12384,2.124,14275513.0
2007-07-16 22:16:00,2.12429,2.12445,2.12429,2.12443,5145463.0
2007-07-16 22:17:00,2.12443,2.12443,2.12427,2.12427,14445199.0
2007-07-16 22:18:00,2.12427,2.12427,2.12373,2.12411,3167395.0
2007-07-16 22:19:00,2.1242,2.1242,2.12375,2.12383,5383677.0
2007-07-16 22:20:00,2.12389,2.12413,2.12382,2.12413,4139149.0
2007-07-16 22:21:00,2.12417,2.12428,2.12404,2.1241,3485151.0
2007-07-16 22:22:00,2.1241,2.12436,2.1241,2.12417,5973868.0
2007-07-16 22:23:00,2.12431,2.12431,2.12422,2.12425,2459871.0
2007-07-16 22:24:00,2.12405,2.12405,2.12377,2.124,13199527.0
2007-07-16 22:25:00,2.12416,2.12427,2.12416,2.12424,9707868.0
2007-07-16 22:26:00,2.12423,2.12423,2.1239,2.1239,9136274.0
2007-07-16 22:27:00,2.12394,2.12404,2.12368,2.12368,19739662.0
2007-07-16 22:28:00,2.12397,2.12406,2.12397,2.12399,5964980.0
2007-07-16 22:29:00,2.12405,2.12417,2.12405,2.12417,28390603.0
2007-07-16 22:30:00,2.12412,2.12424,2.12408,2.1241,27221528.0
2007-07-16 22:31:00,2.1242,2.1244,2.1242,2.12425,10096544.0
2007-07-16 22:32:00,2.12423,2.12428,2.12418,2.1242,4978218.0
2007-07-16 22:33:00,2.12413,2.12428,2.12411,2.12411,10867622.0
2007-07-16 22:34:00,2.12407,2.12428,2.12399,2.12428,9834435.0
2007-07-16 22:35:00,2.12432,2.12453,2.12432,2.12437,3070341.0
2007-07-16 22:36:00,2.12445,2.12445,2.12436,2.12436,2621173.0
2007-07-16 22:37:00,2.1244,2.12456,2.12438,2.12456,3482560.0
2007-07-16 22:38:00,2.12455,2.12471,2.1245,2.1245,6071371.0
2007-07-16 22:39:00,2.12446,2.12465,2.12439,2.12465,12224571.0
2007-07-16 22:40:00,2.12471,2.12479,2.12471,2.12472,2546397.0
2007-07-16 22:41:00,2.12465,2.12469,2.12453,2.12453,14066260.0
2007-07-16 22:42:00,2.12459,2.12471,2.12456,2.12471,4391594.0
2007-07-16 22:43:00,2.12459,2.12459,2.12426,2.12426,20570343.0
2007-07-16 22:44:00,2.12429,2.12453,2.12424,2.12424,30614077.0
2007-07-16 22:45:00,2.12435,2.12451,2.1243,2.12451,4035434.0
2007-07-16 22:46:00,2.12455,2.12465,2.12443,2.12465,13572876.0
2007-07-16 22:47:00,2.12461,2.12461,2.12443,2.12444,11767255.0
2007-07-16 22:48:00,2.1246,2.12465,2.12443,2.12443,2394209.0
2007-07-16 22:49:00,2.12425,2.12445,2.12417,2.12437,4140171.0
2007-07-16 22:50:00,2.12461,2.1248,2.12461,2.12472,2245029.0
2007-07-16 22:51:00,2.1247,2.12488,2.1247,2.12488,9124954.0
2007-07-16 22:52:00,2.12486,2.12487,2.12463,2.12479,11832833.0
2007-07-16 22:53:00,2.12474,2.12474,2.12449,2.12458,1362196.0
2007-07-16 22:54:00,2.12465,2.12465,2.12447,2.12447,23225162.0
2007-07-16 22:55:00,2.12451,2.12457,2.12445,2.12449,9326669.0
2007-07-16 22:56:00,2.12448,2.12459,2.12447,2.12449,24920327.0
2007-07-16 22:57:00,2.12452,2.12478,2.12448,2.12478,1473750.0
2007-07-16 22:58:00,2.12465,2.12465,2.12437,2.12445,2942977.0
2007-07-16 22:59:00,2.12436,2.12462,2.12436,2.12462,3932376.0
2007-07-16 23:00:00,2.12452,2.12499,2.12449,2.12499,11263974.0
2007-07-16 23:01:00,2.125,2.12524,2.125,2.1251,10949649.0
2007-07-16 23:02:00,2.12505,2.12505,2.12478,2.12491,12110622.0
2007-07-16 23:03:00,2.12506,2.12506,2.12486,2.12498,10576812.0
2007-07-16 23:04:00,2.12485,2.12485,2.12454,2.12458,5220884.0
2007-07-16 23:05:00,2.12462,2.12464,2.12455,2.12464,1474763.0
2007-07-16 23:06:00,2.12458,2.12458,2.12417,2.12425,2061631.0
2007-07-16 23:07:00,2.12438,2.1244,2.12418,2.1244,11755942.0
2007-07-16 23:08:00,2.12443,2.1249,2.12443,2.12489,8560506.0
2007-07-16 23:09:00,2.1248,2.1248,2.12448,2.12448,4396911.0
2007-07-16 23:10:00,2.12457,2.12468,2.12457,2.12463,4596561.0
2007-07-16 23:11:00,2.12468,2.12477,2.12468,2.12474,3060779.0
2007-07-16 23:12:00,2.12471,2.12479,2.12455,2.12455,10004190.0
2007-07-16 23:13:00,2.12458,2.12489,2.12458,2.1248,6515045.0
2007-07-16 23:14:00,2.12473,2.12495,2.12456,2.12495,3753243.0
2007-07-16 23:16:00,2.1249,2.1249,2.12448,2.12448,47659546.0
2007-07-16 23:18:00,2.12457,2.12473,2.12449,2.12473,3762067.0
2007-07-16 23:19:00,2.12463,2.12463,2.12413,2.12413,12588300.0
2007-07-16 23:20:00,2.12404,2.12404,2.12401,2.12401,608306.0
2007-07-16 23:22:00,2.12409,2.12445,2.12409,2.12445,4745669.0
2007-07-16 23:23:00,2.1244,2.1244,2.12415,2.12432,4554413.0
2007-07-16 23:24:00,2.12427,2.1249,2.12427,2.12487,5958602.0
2007-07-16 23:25:00,2.12473,2.12496,2.12473,2.12492,2596320.0
2007-07-16 23:26:00,2.12488,2.125,2.12488,2.125,6273612.0
2007-07-16 23:27:00,2.12505,2.12517,2.12505,2.12517,15490791.0
2007-07-16 23:28:00,2.12511,2.12511,2.12487,2.12506,19473583.0
2007-07-16 23:29:00,2.12498,2.12498,2.12473,2.12497,3475993.0
2007-07-16 23:30:00,2.12504,2.12504,2.12475,2.12475,3037715.0
2007-07-16 23:31:00,2.1249,2.12504,2.1249,2.12504,8004171.0
2007-07-16 23:32:00,2.12491,2.12491,2.12459,2.12459,4901305.0
2007-07-16 23:33:00,2.12458,2.12458,2.1242,2.12438,13629301.0
2007-07-16 23:34:00,2.12438,2.12456,2.12425,2.12425,2424171.0
2007-07-16 23:35:00,2.12427,2.12427,2.12409,2.12416,1821045.0
2007-07-16 23:36:00,2.12409,2.12435,2.12409,2.12435,6769117.0
2007-07-16 23:37:00,2.1245,2.1247,2.12448,2.12468,4896104.0
2007-07-16 23:38:00,2.12452,2.12467,2.12434,2.12467,5593622.0
2007-07-16 23:39:00,2.12448,2.12487,2.12448,2.12487,6477921.0
2007-07-16 23:40:00,2.12481,2.12481,2.12438,2.12438,6839564.0
2007-07-16 23:41:00,2.12434,2.12476,2.12426,2.12476,13074315.0
2007-07-16 23:42:00,2.12484,2.12497,2.1248,2.12481,1984081.0
2007-07-16 23:43:00,2.12492,2.12524,2.12481,2.12523,21023365.0
2007-07-16 23:44:00,2.12516,2.12516,2.1247,2.1247,4086084.0
2007-07-16 23:45:00,2.12466,2.12501,2.12466,2.12501,3297225.0
2007-07-16 23:46:00,2.12513,2.12525,2.12511,2.1252,11445097.0
2007-07-16 23:47:00,2.12506,2.12506,2.12474,2.12487,12604092.0
2007-07-16 23:48:00,2.12491,2.12508,2.12477,2.12508,2020858.0
2007-07-16 23:49:00,2.12518,2.12518,2.12495,2.12495,6538120.0
2007-07-16 23:50:00,2.12493,2.12493,2.12481,2.12481,4132713.0
2007-07-16 23:51:00,2.1248,2.125,2.12475,2.12475,8371815.0
2007-07-16 23:52:00,2.12487,2.12496,2.12467,2.1247,7060542.0
2007-07-16 23:54:00,2.12489,2.1251,2.12489,2.12509,763782.0
2007-07-16 23:55:00,2.12503,2.12507,2.12497,2.12497,2791260.0
2007-07-16 23:56:00,2.12492,2.12518,2.12492,2.12518,15458884.0
2007-07-16 23:57:00,2.12509,2.12509,2.1249,2.1249,9370868.0
2007-07-16 23:58:00,2.12485,2.1249,2.1248,2.1248,4375898.0
2007-07-16 23:59:00,2.12466,2.12466,2.12396,2.12443,3267125.0
2007-07-17 00:00:00,2.12434,2.12493,2.12434,2.12493,5373219.0
2007-07-17 00:02:00,2.12474,2.12475,2.12465,2.12465,8903237.0
2007-07-17 00:03:00,2.12458,2.12484,2.12439,2.12464,2904309.0
2007-07-17 00:04:00,2.12475,2.12475,2.12458,2.12469,3825992.0
2007-07-17 00:05:00,2.12464,2.12481,2.12464,2.12473,8191396.0
2007-07-17 00:06:00,2.12461,2.12461,2.12426,2.12426,7585226.0
2007-07-17 00:07:00,2.12426,2.12451,2.12426,2.1244,5211451.0
2007-07-17 00:08:00,2.12434,2.12438,2.12418,2.12418,1741916.0
2007-07-17 00:09:00,2.12404,2.12421,2.12403,2.12421,23683173.0
2007-07-17 00:10:00,2.12413,2.12421,2.1238,2.1238,5737470.0
2007-07-17 00:11:00,2.12402,2.12414,2.12397,2.12397,11062844.0
2007-07-17 00:12:00,2.12393,2.12415,2.12357,2.12357,1660580.0
2007-07-17 00:13:00,2.12366,2.12375,2.12354,2.12357,17441038.0
2007-07-17 00:14:00,2.12361,2.12406,2.12354,2.12406,4801432.0
2007-07-17 00:15:00,2.12425,2.12425,2.12399,2.12411,5279599.0
2007-07-17 00:16:00,2.12407,2.12428,2.12407,2.12425,4401156.0
2007-07-17 00:17:00,2.1242,2.1242,2.12398,2.12398,5462338.0
2007-07-17 00:18:00,2.12405,2.12412,2.12403,2.12407,3037509.0
2007-07-17 00:19:00,2.12397,2.124,2.12382,2.1239,1663391.0
2007-07-17 00:20:00,2.12405,2.12435,2.12405,2.12435,2306697.0
2007-07-17 00:21:00,2.1244,2.1244,2.12436,2.12436,4173957.0
2007-07-17 00:22:00,2.12419,2.12426,2.12419,2.12423,12410103.0
2007-07-17 00:23:00,2.12419,2.12437,2.12417,2.12434,3694945.0
2007-07-17 00:24:00,2.12422,2.12436,2.1242,2.1243,4407546.0
2007-07-17 00:25:00,2.12436,2.12464,2.12436,2.12464,832101.0
2007-07-17 00:26:00,2.12476,2.12492,2.12471,2.12471,6009134.0
2007-07-17 00:27:00,2.12462,2.12462,2.12444,2.12458,3721958.0
2007-07-17 00:28:00,2.12479,2.12509,2.12479,2.12504,8316393.0
2007-07-17 00:29:00,2.12476,2.12476,2.12448,2.12448,11818941.0
2007-07-17 00:30:00,2.12448,2.12456,2.12441,2.12451,5918970.0
2007-07-17 00:31:00,2.1245,2.12476,2.12446,2.12476,16533785.0
2007-07-17 00:32:00,2.12485,2.12493,2.12483,2.12487,5836760.0
2007-07-17 00:33:00,2.1247,2.1247,2.12449,2.12452,9437566.0
2007-07-17 00:34:00,2.12455,2.12463,2.12438,2.12439,4794898.0
2007-07-17 00:35:00,2.12453,2.12476,2.12453,2.12461,11780174.0
2007-07-17 00:36:00,2.12477,2.12506,2.12443,2.12506,6427955.0
2007-07-17 00:37:00,2.12494,2.12509,2.12488,2.12488,4917561.0
2007-07-17 00:38:00,2.12473,2.12476,2.12431,2.12476,3848393.0
2007-07-17 00:39:00,2.12496,2.12501,2.12491,2.12491,13524746.0
2007-07-17 00:40:00,2.12488,2.12503,2.12458,2.12458,12473983.0
2007-07-17 00:41:00,2.12469,2.12502,2.12469,2.12498,7335606.0
2007-07-17 00:42:00,2.125,2.12503,2.12486,2.12489,3628911.0
2007-07-17 00:43:00,2.12473,2.12473,2.12403,2.12467,14740789.0
2007-07-17 00:44:00,2.12459,2.12478,2.12455,2.12455,20714704.0
2007-07-17 00:45:00,2.12431,2.12436,2.12411,2.12423,12780291.0
2007-07-17 00:46:00,2.12438,2.12459,2.12438,2.12446,2225990.0
2007-07-17 00:47:00,2.1243,2.12434,2.12416,2.12434,2438677.0
2007-07-17 00:48:00,2.12436,2.12441,2.12425,2.12425,2467458.0
2007-07-17 00:49:00,2.1242,2.12422,2.12399,2.12399,3411773.0
2007-07-17 00:50:00,2.12399,2.12457,2.12399,2.12449,2128983.0
2007-07-17 00:51:00,2.1243,2.12447,2.12427,2.12447,3728683.0
2007-07-17 00:52:00,2.12453,2.12486,2.12453,2.12482,2073899.0
2007-07-17 00:53:00,2.12478,2.12481,2.12468,2.12481,16823746.0
2007-07-17 00:54:00,2.12481,2.12483,2.12452,2.12483,2709707.0
2007-07-17 00:55:00,2.12498,2.12507,2.12492,2.12494,9130891.0
2007-07-17 00:56:00,2.12486,2.12499,2.12473,2.12474,3433874.0
2007-07-17 00:57:00,2.12494,2.12508,2.12492,2.12499,19291799.0
2007-07-17 00:58:00,2.12491,2.12498,2.12471,2.12495,6370344.0
2007-07-17 00:59:00,2.12492,2.12496,2.12475,2.12487,15325578.0
2007-07-17 01:00:00,2.12493,2.12515,2.12493,2.12506,20251846.0
2007-07-17 01:01:00,2.1251,2.12523,2.12505,2.12523,2114125.0
2007-07-17 01:02:00,2.12531,2.12545,2.12522,2.12522,9955709.0
2007-07-17 01:03:00,2.1251,2.12522,2.12488,2.12488,17890117.0
2007-07-17 01:04:00,2.12477,2.12522,2.12477,2.12514,3911449.0
2007-07-17 01:05:00,2.12533,2.12545,2.1252,2.1252,5034352.0
2007-07-17 01:06:00,2.12502,2.12542,2.12502,2.12542,10422479.0
2007-07-17 01:07:00,2.12536,2.12543,2.12523,2.12523,21738236.0
2007-07-17 01:08:00,2.12539,2.12539,2.12518,2.12525,21524360.0
2007-07-17 01:09:00,2.12504,2.12511,2.12493,2.12507,9160260.0
2007-07-17 01:10:00,2.12501,2.12518,2.12481,2.12518,2376174.0
2007-07-17 01:11:00,2.12526,2.12541,2.12525,2.12541,4847818.0
2007-07-17 01:12:00,2.1254,2.1254,2.12517,2.12532,3927338.0
2007-07-17 01:13:00,2.12516,2.12517,2.12505,2.12517,15274689.0
2007-07-17 01:14:00,2.12525,2.12534,2.1252,2.12527,3145271.0
2007-07-17 01:15:00,2.12532,2.12548,2.12528,2.12548,1625955.0
2007-07-17 01:16:00,2.12556,2.12556,2.12489,2.12489,2983418.0
2007-07-17 01:17:00,2.12488,2.12503,2.12487,2.12503,3557825.0
2007-07-17 01:18:00,2.12503,2.12528,2.12503,2.12528,127992.0
2007-07-17 01:20:00,2.12538,2.12538,2.12538,2.12538,733781.0
2007-07-17 01:21:00,2.12529,2.12529,2.12508,2.12508,1718739.0
2007-07-17 01:22:00,2.12513,2.12513,2.12502,2.12512,1323803.0
2007-07-17 01:23:00,2.12513,2.12513,2.12472,2.12472,5480957.0
2007-07-17 01:24:00,2.12474,2.12511,2.12474,2.12511,7433269.0
2007-07-17 01:25:00,2.12503,2.12503,2.12465,2.12466,1440021.0
2007-07-17 01:26:00,2.1248,2.12513,2.1248,2.12509,6164295.0
2007-07-17 01:27:00,2.12508,2.12508,2.1246,2.12495,12199492.0
2007-07-17 01:28:00,2.12482,2.12482,2.12462,2.12462,2312650.0
2007-07-17 01:29:00,2.12466,2.12473,2.12451,2.12464,7297332.0
2007-07-17 01:30:00,2.12463,2.12475,2.12456,2.12456,2336832.0
2007-07-17 01:32:00,2.12451,2.12478,2.12442,2.12478,9351729.0
2007-07-17 01:33:00,2.12482,2.12498,2.12465,2.12498,5920891.0
2007-07-17 01:34:00,2.12498,2.12514,2.12498,2.12514,3635961.0
2007-07-17 01:35:00,2.12518,2.12529,2.12511,2.12523,2004098.0
2007-07-17 01:36:00,2.12521,2.12529,2.1251,2.12519,2273182.0
2007-07-17 01:38:00,2.12513,2.12516,2.12503,2.12512,2000091.0
2007-07-17 01:40:00,2.12515,2.12517,2.12515,2.12517,711388.0
2007-07-17 01:41:00,2.12506,2.12506,2.12453,2.12456,3383250.0
2007-07-17 01:42:00,2.12441,2.1249,2.12441,2.1249,8113449.0
2007-07-17 01:43:00,2.12469,2.1247,2.12444,2.12444,13742210.0
2007-07-17 01:44:00,2.12437,2.12503,2.12437,2.125,9588772.0
2007-07-17 01:45:00,2.12503,2.12508,2.12493,2.12499,2943502.0
2007-07-17 01:46:00,2.12488,2.12491,2.12465,2.12465,2869106.0
2007-07-17 01:47:00,2.12473,2.12498,2.12473,2.12485,9494525.0
2007-07-17 01:48:00,2.12486,2.12493,2.1247,2.12493,5571668.0
2007-07-17 01:49:00,2.12486,2.12486,2.12436,2.12439,7295012.0
2007-07-17 01:50:00,2.12457,2.12492,2.12457,2.12481,9523038.0
2007-07-17 01:51:00,2.12487,2.12493,2.12484,2.12493,11315396.0
2007-07-17 01:52:00,2.12475,2.12495,2.12475,2.12495,5456248.0
2007-07-17 01:53:00,2.12487,2.12494,2.1247,2.1247,3399254.0
2007-07-17 01:54:00,2.12468,2.12468,2.12451,2.12457,437768.0
2007-07-17 01:55:00,2.12453,2.12464,2.12442,2.12456,4745230.0
2007-07-17 01:56:00,2.12463,2.12465,2.12449,2.12465,3312281.0
2007-07-17 01:57:00,2.12481,2.12504,2.12463,2.12471,5481962.0
2007-07-17 01:58:00,2.12484,2.12498,2.12469,2.12498,3194714.0
2007-07-17 01:59:00,2.125,2.12531,2.12497,2.12531,5414601.0
2007-07-17 02:00:00,2.12494,2.12494,2.12481,2.12481,5325571.0
2007-07-17 02:01:00,2.12472,2.12479,2.12441,2.12479,3053927.0
2007-07-17 02:02:00,2.12468,2.12483,2.12445,2.12476,5327984.0
2007-07-17 02:03:00,2.12477,2.12478,2.12465,2.12468,3565424.0
2007-07-17 02:04:00,2.12457,2.12477,2.1241,2.1241,4854951.0
2007-07-17 02:05:00,2.12413,2.12445,2.124,2.124,466356.0
2007-07-17 02:06:00,2.1239,2.12453,2.1239,2.12442,3260987.0
2007-07-17 02:07:00,2.12436,2.12436,2.12392,2.12392,6045705.0
2007-07-17 02:08:00,2.12411,2.12418,2.12406,2.12418,11794242.0
2007-07-17 02:09:00,2.12429,2.12451,2.12429,2.12441,9727312.0
2007-07-17 02:10:00,2.12422,2.12422,2.12381,2.12381,7881388.0
2007-07-17 02:11:00,2.12381,2.12452,2.12373,2.12451,5107406.0
2007-07-17 02:12:00,2.12442,2.12442,2.12413,2.12413,9222076.0
2007-07-17 02:13:00,2.12395,2.12413,2.1239,2.12413,3060704.0
2007-07-17 02:14:00,2.12416,2.12423,2.12403,2.12408,2998067.0
2007-07-17 02:15:00,2.12417,2.12447,2.12417,2.12427,9251999.0
2007-07-17 02:16:00,2.12434,2.12447,2.12431,2.12431,13561838.0
2007-07-17 02:17:00,2.12444,2.12458,2.12429,2.12429,7785673.0
2007-07-17 02:18:00,2.12447,2.12447,2.12424,2.12424,3155428.0
2007-07-17 02:19:00,2.12431,2.12433,2.12431,2.12433,744363.0
2007-07-17 02:20:00,2.12425,2.1245,2.12406,2.1245,20276196.0
2007-07-17 02:21:00,2.12451,2.12451,2.1243,2.1243,1988164.0
2007-07-17 02:22:00,2.1242,2.12445,2.12404,2.12445,4771059.0
2007-07-17 02:23:00,2.12446,2.12452,2.12437,2.1245,2476232.0
2007-07-17 02:24:00,2.12451,2.12451,2.12429,2.12433,2092397.0
2007-07-17 02:25:00,2.12427,2.12427,2.12369,2.12373,3337581.0
2007-07-17 02:26:00,2.12393,2.12416,2.12381,2.12416,6061521.0
2007-07-17 02:27:00,2.12431,2.12445,2.12429,2.12439,10124207.0
2007-07-17 02:28:00,2.12435,2.1244,2.12425,2.1244,9600626.0
2007-07-17 02:29:00,2.12433,2.12433,2.12415,2.12415,2186817.0
2007-07-17 02:30:00,2.12416,2.12447,2.1241,2.12447,7155650.0
2007-07-17 02:31:00,2.12449,2.12464,2.12449,2.1246,2352407.0
2007-07-17 02:32:00,2.1246,2.1246,2.12398,2.12445,11330446.0
2007-07-17 02:33:00,2.12452,2.12463,2.1245,2.12452,6976420.0
2007-07-17 02:34:00,2.12437,2.12437,2.12415,2.12425,1436574.0
2007-07-17 02:35:00,2.1243,2.12436,2.12419,2.12419,7689323.0
2007-07-17 02:36:00,2.12439,2.12472,2.12439,2.12466,5521262.0
2007-07-17 02:37:00,2.12467,2.12476,2.12462,2.12476,1361519.0
2007-07-17 02:38:00,2.12473,2.12482,2.12473,2.12479,1790539.0
2007-07-17 02:40:00,2.12469,2.1249,2.12466,2.12466,1478696.0
2007-07-17 02:41:00,2.12446,2.12446,2.12423,2.12423,132924.0
2007-07-17 02:42:00,2.12431,2.12445,2.12427,2.12445,3828912.0
2007-07-17 02:43:00,2.12444,2.12444,2.12396,2.12414,2876969.0
2007-07-17 02:44:00,2.12432,2.1246,2.12432,2.1246,1487336.0
2007-07-17 02:45:00,2.12457,2.12463,2.12451,2.12463,3231224.0
2007-07-17 02:46:00,2.12463,2.12463,2.12446,2.12447,14518287.0
2007-07-17 02:47:00,2.12453,2.1246,2.12446,2.12455,4227944.0
2007-07-17 02:48:00,2.12461,2.12461,2.1245,2.12456,4721131.0
2007-07-17 02:49:00,2.12445,2.12445,2.12419,2.12443,2178576.0
2007-07-17 02:50:00,2.12462,2.12479,2.12458,2.12458,8981528.0
2007-07-17 02:51:00,2.12471,2.12482,2.12462,2.12482,21669544.0
2007-07-17 02:52:00,2.12463,2.12481,2.12436,2.12481,20683383.0
2007-07-17 02:53:00,2.12492,2.12511,2.12492,2.12499,9689921.0
2007-07-17 02:54:00,2.12507,2.12531,2.12507,2.12515,4613592.0
2007-07-17 02:55:00,2.12478,2.12478,2.12445,2.12445,3980711.0
2007-07-17 02:56:00,2.12465,2.12489,2.12465,2.12478,17622259.0
2007-07-17 02:57:00,2.12485,2.12511,2.12485,2.12511,10058305.0
2007-07-17 02:58:00,2.12509,2.12509,2.12497,2.12501,2274232.0
2007-07-17 02:59:00,2.12499,2.12505,2.12489,2.12494,20008887.0
2007-07-17 03:00:00,2.12494,2.12506,2.12475,2.12506,14388862.0
2007-07-17 03:01:00,2.12512,2.12517,2.125,2.12517,6495050.0
2007-07-17 03:02:00,2.12521,2.12529,2.12509,2.12528,17707765.0
2007-07-17 03:03:00,2.12515,2.12525,2.12512,2.12512,1810140.0
2007-07-17 03:04:00,2.12503,2.12516,2.12489,2.12499,12080559.0
2007-07-17 03:05:00,2.12502,2.12508,2.12489,2.12504,2898083.0
2007-07-17 03:06:00,2.12504,2.1252,2.12504,2.12513,15631092.0
2007-07-17 03:07:00,2.12504,2.12504,2.12466,2.1247,1946042.0
2007-07-17 03:08:00,2.12486,2.1251,2.12486,2.12495,3494548.0
2007-07-17 03:09:00,2.12513,2.12519,2.1251,2.12511,1945699.0
2007-07-17 03:10:00,2.12505,2.12505,2.12481,2.125,3760774.0
2007-07-17 03:11:00,2.12497,2.12511,2.12489,2.12511,2357818.0
2007-07-17 03:12:00,2.1252,2.1252,2.12511,2.12514,2636980.0
2007-07-17 03:13:00,2.12518,2.12518,2.12504,2.12512,2170852.0
2007-07-17 03:14:00,2.12519,2.12538,2.12495,2.12495,12280475.0
2007-07-17 03:15:00,2.12488,2.12488,2.12459,2.12475,22166619.0
2007-07-17 03:16:00,2.12497,2.12502,2.12443,2.12502,13688169.0
2007-07-17 03:17:00,2.12503,2.12519,2.12487,2.12519,3949190.0
2007-07-17 03:18:00,2.1251,2.12524,2.12491,2.1252,6963080.0
2007-07-17 03:19:00,2.12513,2.12513,2.12466,2.12479,11450324.0
2007-07-17 03:20:00,2.12497,2.12515,2.12497,2.12497,14516201.0
2007-07-17 03:21:00,2.12475,2.12497,2.12448,2.12491,3711439.0
2007-07-17 03:22:00,2.12502,2.12536,2.12502,2.12518,4777577.0
2007-07-17 03:23:00,2.12518,2.12518,2.12457,2.12505,6089383.0
2007-07-17 03:24:00,2.12501,2.12507,2.12498,2.12502,13041265.0
2007-07-17 03:25:00,2.125,2.125,2.12472,2.12472,4852154.0
2007-07-17 03:26:00,2.12484,2.12491,2.12459,2.12459,9006170.0
2007-07-17 03:27:00,2.12449,2.12449,2.12424,2.12437,5795036.0
2007-07-17 03:28:00,2.12436,2.12436,2.12406,2.12406,16061577.0
2007-07-17 03:29:00,2.12409,2.12421,2.12404,2.12418,5611993.0
2007-07-17 03:30:00,2.1242,2.12428,2.12416,2.12416,11580386.0
2007-07-17 03:31:00,2.12424,2.12428,2.12407,2.1241,8756863.0
2007-07-17 03:32:00,2.12403,2.12411,2.1238,2.12395,3762973.0
2007-07-17 03:33:00,2.12397,2.12421,2.12397,2.12402,6118033.0
2007-07-17 03:34:00,2.124,2.124,2.12379,2.12388,848563.0
2007-07-17 03:35:00,2.12393,2.12393,2.1237,2.1237,4665550.0
2007-07-17 03:36:00,2.12387,2.12394,2.12367,2.12367,4094574.0
2007-07-17 03:37:00,2.12365,2.12366,2.12359,2.12366,12596533.0
2007-07-17 03:38:00,2.1239,2.12413,2.1239,2.12413,4595350.0
2007-07-17 03:39:00,2.12419,2.12431,2.12419,2.12431,2407824.0
2007-07-17 03:40:00,2.1241,2.12412,2.12388,2.12404,1590029.0
2007-07-17 03:41:00,2.12401,2.12401,2.12372,2.12398,2868008.0
2007-07-17 03:42:00,2.12398,2.1241,2.1238,2.12409,5697059.0
2007-07-17 03:43:00,2.12413,2.12426,2.12405,2.12405,4334831.0
2007-07-17 03:44:00,2.12401,2.12401,2.12369,2.12401,5808780.0
2007-07-17 03:45:00,2.12396,2.12423,2.12396,2.12423,4391286.0
2007-07-17 03:46:00,2.12428,2.1245,2.12426,2.1245,17626114.0
2007-07-17 03:47:00,2.12458,2.12481,2.12458,2.12466,1744672.0
2007-07-17 03:48:00,2.12467,2.12484,2.12467,2.12472,11261041.0
2007-07-17 03:49:00,2.12448,2.12486,2.12447,2.12447,5616162.0
2007-07-17 03:50:00,2.12451,2.12458,2.12439,2.12443,22457019.0
2007-07-17 03:51:00,2.1246,2.12473,2.12457,2.12473,1840765.0
2007-07-17 03:52:00,2.12468,2.12473,2.12427,2.12471,5001872.0
2007-07-17 03:53:00,2.12466,2.12478,2.12453,2.12478,6946179.0
2007-07-17 03:54:00,2.12489,2.1249,2.12473,2.12473,7785018.0
2007-07-17 03:55:00,2.12467,2.12467,2.1243,2.12439,3881498.0
2007-07-17 03:56:00,2.12417,2.12458,2.12383,2.12458,2673332.0
2007-07-17 03:57:00,2.12464,2.1248,2.12461,2.12478,1371153.0
2007-07-17 03:58:00,2.12478,2.12478,2.12445,2.12445,3590446.0
2007-07-17 03:59:00,2.12452,2.12452,2.12433,2.12433,5009062.0
2007-07-17 04:00:00,2.12445,2.12445,2.12373,2.12419,3559350.0
2007-07-17 04:01:00,2.12423,2.12481,2.12423,2.12478,4442535.0
2007-07-17 04:02:00,2.12476,2.12476,2.12417,2.12417,8727641.0
2007-07-17 04:03:00,2.12418,2.12422,2.12405,2.12422,16726771.0
2007-07-17 04:04:00,2.12441,2.1247,2.12441,2.12465,2925542.0
2007-07-17 04:05:00,2.12473,2.12479,2.12463,2.12479,828487.0
2007-07-17 04:06:00,2.12476,2.12483,2.12467,2.12478,13136417.0
2007-07-17 04:07:00,2.12469,2.12478,2.12456,2.12478,7240841.0
2007-07-17 04:08:00,2.12465,2.1248,2.12465,2.12465,8974931.0
2007-07-17 04:09:00,2.12469,2.12485,2.12469,2.12485,4179948.0
2007-07-17 04:10:00,2.12496,2.1251,2.12496,2.12502,6980695.0
2007-07-17 04:11:00,2.12484,2.12491,2.12473,2.12491,2198975.0
2007-07-17 04:12:00,2.12486,2.12486,2.12468,2.12472,12216819.0
2007-07-17 04:13:00,2.12469,2.12476,2.12456,2.12476,12399887.0
2007-07-17 04:14:00,2.12484,2.12496,2.12466,2.12466,3896830.0
2007-07-17 04:15:00,2.12446,2.12478,2.1243,2.12478,3785514.0
2007-07-17 04:16:00,2.12492,2.12509,2.1249,2.12493,19666385.0
2007-07-17 04:17:00,2.1248,2.12483,2.12428,2.12437,1899552.0
2007-07-17 04:18:00,2.12449,2.12479,2.12449,2.12462,12667683.0
2007-07-17 04:19:00,2.12443,2.12473,2.12443,2.12471,7231513.0
2007-07-17 04:20:00,2.12468,2.12468,2.12412,2.12412,6285582.0
2007-07-17 04:21:00,2.12431,2.1249,2.12431,2.12486,5434394.0
2007-07-17 04:22:00,2.12493,2.12497,2.12478,2.12485,5203085.0
2007-07-17 04:23:00,2.12477,2.12477,2.12452,2.12452,7487133.0
2007-07-17 04:24:00,2.12464,2.12466,2.12445,2.12456,2018228.0
2007-07-17 04:25:00,2.12444,2.12484,2.12434,2.12434,2623844.0
2007-07-17 04:26:00,2.12439,2.12496,2.12439,2.12483,12780665.0
2007-07-17 04:27:00,2.12465,2.12465,2.12457,2.12465,4838406.0
2007-07-17 04:28:00,2.12484,2.12485,2.12469,2.12469,7817336.0
2007-07-17 04:29:00,2.12442,2.12446,2.12429,2.12434,3022003.0
2007-07-17 04:30:00,2.12448,2.12484,2.12448,2.12484,3616681.0
2007-07-17 04:31:00,2.12483,2.12486,2.12468,2.12483,19397932.0
2007-07-17 04:32:00,2.12489,2.12489,2.12478,2.12478,15961661.0
2007-07-17 04:33:00,2.12474,2.12483,2.1247,2.1247,6385355.0
2007-07-17 04:34:00,2.12467,2.1249,2.12467,2.12484,2425108.0
2007-07-17 04:35:00,2.12498,2.12511,2.1249,2.1249,6430610.0
2007-07-17 04:36:00,2.12497,2.12497,2.1247,2.12484,4722535.0
2007-07-17 04:37:00,2.12488,2.12488,2.12468,2.12477,5118831.0
2007-07-17 04:38:00,2.12476,2.12489,2.12467,2.12474,5590710.0
2007-07-17 04:40:00,2.12462,2.1247,2.12441,2.1247,12684704.0
2007-07-17 04:41:00,2.12478,2.12481,2.12467,2.12481,3420372.0
2007-07-17 04:42:00,2.12475,2.12475,2.12429,2.12444,3702689.0
2007-07-17 04:43:00,2.12447,2.12472,2.12446,2.12449,26725119.0
2007-07-17 04:44:00,2.12455,2.12479,2.12441,2.12441,614285.0
2007-07-17 04:45:00,2.12439,2.12462,2.12421,2.12462,3803449.0
2007-07-17 04:46:00,2.12476,2.12497,2.12476,2.1249,6596180.0
2007-07-17 04:47:00,2.12488,2.12495,2.1248,2.12489,10969507.0
2007-07-17 04:48:00,2.12484,2.12484,2.12446,2.1248,2929535.0
2007-07-17 04:50:00,2.12473,2.1249,2.12473,2.12486,4252742.0
2007-07-17 04:51:00,2.12478,2.12478,2.1246,2.12475,9281693.0
2007-07-17 04:52:00,2.12484,2.12492,2.12475,2.12492,12826996.0
2007-07-17 04:53:00,2.12473,2.12476,2.12441,2.12476,2202833.0
2007-07-17 04:54:00,2.1248,2.1248,2.12455,2.12455,1566065.0
2007-07-17 04:55:00,2.12447,2.12451,2.12425,2.12425,5344339.0
2007-07-17 04:56:00,2.12423,2.12447,2.12423,2.12447,11957957.0
2007-07-17 04:57:00,2.12444,2.12458,2.12419,2.12419,13188090.0
2007-07-17 04:58:00,2.12426,2.12439,2.12426,2.12435,11815744.0
2007-07-17 04:59:00,2.12446,2.12465,2.12445,2.12465,10457686.0
2007-07-17 05:00:00,2.12467,2.12467,2.12452,2.12452,3614650.0
2007-07-17 05:01:00,2.12469,2.12487,2.12461,2.12468,3111954.0
2007-07-17 05:02:00,2.12474,2.12475,2.12458,2.12468,1612418.0
2007-07-17 05:03:00,2.12463,2.12463,2.12444,2.12444,24141113.0
2007-07-17 05:04:00,2.12437,2.12445,2.12425,2.12445,8873922.0
2007-07-17 05:05:00,2.12442,2.12452,2.1244,2.12451,25043306.0
2007-07-17 05:06:00,2.12445,2.12455,2.12439,2.12455,1424591.0
2007-07-17 05:07:00,2.12455,2.12458,2.12443,2.1245,10908852.0
2007-07-17 05:08:00,2.12454,2.12456,2.12453,2.12456,9275213.0
2007-07-17 05:09:00,2.12455,2.12455,2.12446,2.12446,2139141.0
2007-07-17 05:10:00,2.12435,2.12448,2.12432,2.12432,919748.0
2007-07-17 05:11:00,2.12424,2.12429,2.12407,2.12429,2223448.0
2007-07-17 05:12:00,2.1242,2.12474,2.1242,2.12474,12187732.0
2007-07-17 05:13:00,2.12477,2.12477,2.12454,2.12457,13848462.0
2007-07-17 05:14:00,2.12455,2.12465,2.12446,2.12465,4176170.0
2007-07-17 05:15:00,2.12458,2.12468,2.12449,2.12458,28576565.0
2007-07-17 05:16:00,2.12461,2.12465,2.12446,2.12446,22159154.0
2007-07-17 05:17:00,2.12446,2.12446,2.12422,2.12443,4206105.0
2007-07-17 05:18:00,2.12452,2.12481,2.12452,2.12454,13723181.0
2007-07-17 05:19:00,2.12447,2.12448,2.1243,2.12445,2499901.0
2007-07-17 05:20:00,2.12452,2.12466,2.12448,2.12466,12854438.0
2007-07-17 05:22:00,2.12461,2.12461,2.12426,2.12432,3436849.0
2007-07-17 05:23:00,2.12419,2.12419,2.12391,2.12416,2591372.0
2007-07-17 05:24:00,2.12411,2.12444,2.12411,2.1244,2842908.0
2007-07-17 05:25:00,2.12445,2.12451,2.12435,2.12451,9927755.0
2007-07-17 05:26:00,2.12446,2.12446,2.12416,2.12416,11772962.0
2007-07-17 05:27:00,2.12412,2.12425,2.12401,2.12411,5272977.0
2007-07-17 05:28:00,2.12418,2.12427,2.12409,2.12423,10982862.0
2007-07-17 05:29:00,2.12426,2.12436,2.12417,2.12436,28183834.0
2007-07-17 05:30:00,2.12437,2.12464,2.12437,2.12464,28749980.0
2007-07-17 05:31:00,2.12453,2.12454,2.12446,2.12454,6506305.0
2007-07-17 05:32:00,2.12429,2.12469,2.12429,2.12459,18027089.0
2007-07-17 05:33:00,2.12451,2.12454,2.12448,2.1245,10028841.0
2007-07-17 05:34:00,2.12443,2.12446,2.12439,2.12439,10627112.0
2007-07-17 05:35:00,2.12419,2.12419,2.12389,2.12414,14266675.0
2007-07-17 05:36:00,2.12426,2.12433,2.12422,2.12433,2451046.0
2007-07-17 05:37:00,2.12419,2.12446,2.12419,2.12434,6598042.0
2007-07-17 05:38:00,2.12431,2.12431,2.12409,2.12409,3757169.0
2007-07-17 05:39:00,2.12399,2.12399,2.12378,2.12395,4053221.0
2007-07-17 05:40:00,2.12403,2.12424,2.12403,2.12424,5065081.0
2007-07-17 05:41:00,2.12409,2.12425,2.12386,2.12425,3231377.0
2007-07-17 05:42:00,2.12428,2.12437,2.12428,2.12434,15540826.0
2007-07-17 05:43:00,2.12428,2.12428,2.1237,2.12381,5407735.0
2007-07-17 05:44:00,2.12384,2.12428,2.12384,2.1242,13977787.0
2007-07-17 05:46:00,2.1241,2.12417,2.12391,2.12391,2080742.0
2007-07-17 05:47:00,2.124,2.12416,2.124,2.12416,10726000.0
2007-07-17 05:48:00,2.12413,2.12413,2.12399,2.12402,16747261.0
2007-07-17 05:49:00,2.12385,2.12397,2.12379,2.12379,1588184.0
2007-07-17 05:50:00,2.1237,2.12379,2.12365,2.12377,4615794.0
2007-07-17 05:51:00,2.12378,2.12378,2.12314,2.12331,12238105.0
2007-07-17 05:52:00,2.12337,2.12367,2.12337,2.12367,10212831.0
2007-07-17 05:53:00,2.12372,2.12373,2.12354,2.12354,13218287.0
2007-07-17 05:54:00,2.12373,2.12383,2.12366,2.12383,12322488.0
2007-07-17 05:55:00,2.12377,2.12388,2.1237,2.12386,4053039.0
2007-07-17 05:56:00,2.12386,2.12392,2.12375,2.12379,3155776.0
2007-07-17 05:57:00,2.1237,2.1237,2.12327,2.1237,2200646.0
2007-07-17 05:58:00,2.12378,2.12401,2.12378,2.12401,21469095.0
2007-07-17 06:00:00,2.12403,2.12403,2.12361,2.12387,4982122.0
2007-07-17 06:01:00,2.12369,2.12369,2.12341,2.12354,4715667.0
2007-07-17 06:02:00,2.12356,2.124,2.12356,2.12392,15345678.0
2007-07-17 06:04:00,2.12386,2.12386,2.12376,2.12378,8090463.0
2007-07-17 06:05:00,2.12388,2.12393,2.12378,2.12381,2948658.0
2007-07-17 06:06:00,2.12371,2.12393,2.12355,2.12377,2953635.0
2007-07-17 06:07:00,2.1239,2.12401,2.1239,2.12393,8068110.0
2007-07-17 06:08:00,2.12399,2.12416,2.12395,2.12416,3046647.0
2007-07-17 06:09:00,2.12421,2.12451,2.12421,2.12451,35038335.0
2007-07-17 06:10:00,2.12452,2.12452,2.12433,2.12433,9320420.0
2007-07-17 06:11:00,2.12436,2.12436,2.12396,2.12396,10519722.0
2007-07-17 06:12:00,2.12404,2.12408,2.12396,2.12396,6769705.0
2007-07-17 06:13:00,2.12399,2.12416,2.12399,2.12416,2025548.0
2007-07-17 06:14:00,2.12406,2.12406,2.12336,2.12398,8894519.0
2007-07-17 06:15:00,2.12411,2.12437,2.12398,2.12437,7084832.0
2007-07-17 06:16:00,2.12449,2.12458,2.12448,2.12448,4894970.0
2007-07-17 06:18:00,2.12459,2.12459,2.12398,2.12414,8925067.0
2007-07-17 06:19:00,2.12413,2.12418,2.12382,2.12387,2747320.0
2007-07-17 06:20:00,2.12387,2.12438,2.12387,2.12432,4207267.0
2007-07-17 06:22:00,2.12434,2.1244,2.12414,2.1244,2629193.0
2007-07-17 06:23:00,2.12445,2.12456,2.12445,2.12446,5733741.0
2007-07-17 06:24:00,2.1245,2.12457,2.12449,2.12454,12712393.0
2007-07-17 06:25:00,2.12456,2.12458,2.1244,2.12458,10173936.0
2007-07-17 06:26:00,2.12452,2.12476,2.12452,2.12463,1202753.0
2007-07-17 06:27:00,2.12476,2.12476,2.12454,2.12454,6450032.0
2007-07-17 06:28:00,2.12433,2.12459,2.12379,2.12459,2746833.0
2007-07-17 06:29:00,2.12468,2.12495,2.12468,2.12495,3565716.0
2007-07-17 06:30:00,2.12495,2.12537,2.12495,2.12537,3381753.0
2007-07-17 06:31:00,2.12542,2.12542,2.12527,2.12527,11646632.0
2007-07-17 06:32:00,2.12541,2.1255,2.12541,2.12545,22676510.0
2007-07-17 06:33:00,2.12531,2.12531,2.12495,2.12513,3616112.0
2007-07-17 06:34:00,2.12524,2.1255,2.12524,2.12529,7065157.0
2007-07-17 06:35:00,2.12488,2.12499,2.12472,2.12473,4668345.0
2007-07-17 06:36:00,2.12479,2.12548,2.12479,2.12546,6579263.0
2007-07-17 06:37:00,2.12545,2.12546,2.12528,2.12543,7061635.0
2007-07-17 06:38:00,2.12551,2.12557,2.12547,2.12547,16590437.0
2007-07-17 06:39:00,2.12543,2.12543,2.12515,2.12515,16761673.0
2007-07-17 06:40:00,2.12489,2.12489,2.12459,2.12459,42954144.0
2007-07-17 06:41:00,2.12469,2.12476,2.1246,2.12473,24227306.0
2007-07-17 06:42:00,2.12487,2.12514,2.12487,2.12514,15665381.0
2007-07-17 06:43:00,2.12515,2.12517,2.12494,2.12516,1725635.0
2007-07-17 06:44:00,2.12518,2.12518,2.12506,2.12509,9832059.0
2007-07-17 06:45:00,2.12512,2.12512,2.12488,2.12488,3558968.0
2007-07-17 06:46:00,2.12487,2.12487,2.12441,2.12465,2388987.0
2007-07-17 06:47:00,2.12478,2.12491,2.12477,2.12488,2444928.0
2007-07-17 06:48:00,2.12486,2.12486,2.12456,2.12461,7726569.0
2007-07-17 06:49:00,2.12456,2.12461,2.1243,2.1243,661186.0
2007-07-17 06:50:00,2.12424,2.1244,2.12404,2.1244,11615431.0
2007-07-17 06:51:00,2.12445,2.12451,2.1244,2.12448,9224997.0
2007-07-17 06:52:00,2.12447,2.12461,2.12413,2.1242,4418565.0
2007-07-17 06:53:00,2.12427,2.1245,2.12427,2.12429,2865520.0
2007-07-17 06:54:00,2.12427,2.12438,2.12403,2.12429,7373547.0
2007-07-17 06:55:00,2.12452,2.12476,2.12445,2.12476,8367913.0
2007-07-17 06:56:00,2.1248,2.12484,2.12476,2.12482,9251286.0
2007-07-17 06:57:00,2.12487,2.12496,2.12477,2.12494,3282698.0
2007-07-17 06:58:00,2.12494,2.12502,2.12484,2.12484,3674587.0
2007-07-17 06:59:00,2.12495,2.12505,2.12493,2.12504,2748878.0
2007-07-17 07:00:00,2.12509,2.12509,2.12493,2.12493,3421250.0
2007-07-17 07:01:00,2.12481,2.12481,2.12459,2.12463,6659137.0
2007-07-17 07:02:00,2.12449,2.12461,2.12447,2.12452,2871628.0
2007-07-17 07:03:00,2.12442,2.12442,2.12401,2.12436,1576342.0
2007-07-17 07:04:00,2.12419,2.12421,2.12393,2.12421,1115291.0
2007-07-17 07:05:00,2.12413,2.12417,2.12367,2.12401,12140372.0
2007-07-17 07:06:00,2.12391,2.12426,2.12383,2.12422,4209185.0
2007-07-17 07:07:00,2.12419,2.12419,2.12388,2.12389,5560626.0
2007-07-17 07:08:00,2.12393,2.12421,2.12363,2.12363,1789732.0
2007-07-17 07:09:00,2.12402,2.12433,2.12402,2.12415,9903373.0
2007-07-17 07:10:00,2.12436,2.12454,2.12436,2.1244,21704555.0
2007-07-17 07:11:00,2.1242,2.1242,2.12399,2.12399,6026103.0
2007-07-17 07:12:00,2.12412,2.12453,2.12412,2.12444,4848497.0
2007-07-17 07:13:00,2.12442,2.12448,2.12437,2.12448,7137029.0
2007-07-17 07:14:00,2.12449,2.12458,2.12446,2.12454,544192.0
2007-07-17 07:15:00,2.12447,2.12447,2.1238,2.1238,2273460.0
2007-07-17 07:16:00,2.1239,2.12428,2.1239,2.12426,2073983.0
2007-07-17 07:17:00,2.12438,2.12443,2.1243,2.12435,9187688.0
2007-07-17 07:18:00,2.12429,2.12429,2.12393,2.12409,2790869.0
2007-07-17 07:20:00,2.12424,2.1244,2.12424,2.12432,820804.0
2007-07-17 07:21:00,2.12416,2.12427,2.12403,2.12427,4435523.0
2007-07-17 07:22:00,2.12443,2.12456,2.12443,2.12451,1833601.0
2007-07-17 07:23:00,2.12447,2.1247,2.12447,2.1247,4178684.0
2007-07-17 07:24:00,2.12465,2.12471,2.12429,2.12429,5316022.0
2007-07-17 07:25:00,2.12443,2.12461,2.12443,2.12458,828486.0
2007-07-17 07:26:00,2.12458,2.12467,2.12453,2.12461,5532978.0
2007-07-17 07:27:00,2.12445,2.12445,2.12425,2.12437,1957308.0
2007-07-17 07:28:00,2.12427,2.12465,2.12403,2.12465,7520949.0
2007-07-17 07:29:00,2.12472,2.12472,2.12447,2.12447,3058892.0
2007-07-17 07:30:00,2.12434,2.12452,2.12424,2.12452,10288570.0
2007-07-17 07:31:00,2.12455,2.12455,2.12437,2.12451,9573761.0
2007-07-17 07:32:00,2.12434,2.12434,2.12376,2.12418,10429531.0
2007-07-17 07:33:00,2.12424,2.12438,2.12424,2.12438,4042276.0
2007-07-17 07:34:00,2.12442,2.12455,2.12442,2.12455,6387812.0
2007-07-17 07:35:00,2.12459,2.12459,2.12444,2.12444,3430983.0
2007-07-17 07:36:00,2.12453,2.12453,2.12432,2.12438,10634231.0
2007-07-17 07:37:00,2.12432,2.12432,2.12385,2.12398,3121659.0
2007-07-17 07:38:00,2.12416,2.12454,2.12416,2.12454,3872126.0
2007-07-17 07:39:00,2.12457,2.12495,2.12457,2.12495,13854675.0
2007-07-17 07:40:00,2.12495,2.12495,2.1246,2.1246,2366107.0
2007-07-17 07:41:00,2.12452,2.12452,2.12424,2.12434,4286470.0
2007-07-17 07:42:00,2.12447,2.12456,2.12442,2.12446,1580814.0
2007-07-17 07:43:00,2.12425,2.12437,2.12415,2.12437,2845034.0
2007-07-17 07:44:00,2.12445,2.12462,2.12439,2.12455,4120097.0
2007-07-17 07:45:00,2.12454,2.1249,2.12453,2.12453,21309534.0
2007-07-17 07:46:00,2.12453,2.12453,2.12416,2.12441,1650174.0
2007-07-17 07:47:00,2.12451,2.12464,2.12448,2.12453,28728369.0
2007-07-17 07:48:00,2.12444,2.12461,2.12431,2.12461,5461641.0
2007-07-17 07:49:00,2.12465,2.12465,2.12451,2.12451,2775291.0
2007-07-17 07:50:00,2.1245,2.1245,2.1243,2.12447,13391951.0
2007-07-17 07:51:00,2.12444,2.12444,2.12425,2.12425,834091.0
2007-07-17 07:52:00,2.12413,2.12413,2.12389,2.12398,940635.0
2007-07-17 07:53:00,2.12423,2.12451,2.12423,2.12451,10915890.0
2007-07-17 07:54:00,2.12453,2.12466,2.12449,2.12455,8141777.0
2007-07-17 07:55:00,2.12445,2.12446,2.12433,2.12433,3312222.0
2007-07-17 07:56:00,2.12424,2.12439,2.12405,2.12414,18779972.0
2007-07-17 07:57:00,2.12405,2.12405,2.12356,2.12363,900780.0
2007-07-17 07:58:00,2.12368,2.12422,2.12368,2.12402,14209830.0
2007-07-17 07:59:00,2.12386,2.12386,2.12355,2.12361,18688747.0
2007-07-17 08:00:00,2.12372,2.12427,2.12372,2.12427,17910035.0
2007-07-17 08:01:00,2.12409,2.12409,2.12357,2.12379,16589376.0
2007-07-17 08:02:00,2.12357,2.12414,2.12357,2.12414,818118.0
2007-07-17 08:03:00,2.12423,2.12439,2.12417,2.12431,2705186.0
2007-07-17 08:04:00,2.12424,2.12434,2.12412,2.12415,4330586.0
2007-07-17 08:05:00,2.12424,2.12426,2.12408,2.12425,2064437.0
2007-07-17 08:06:00,2.12414,2.12454,2.12414,2.12454,3093053.0
2007-07-17 08:07:00,2.12453,2.12455,2.12313,2.12313,4608947.0
2007-07-17 08:08:00,2.12457,2.12457,2.12444,2.12444,4322341.0
2007-07-17 08:09:00,2.1244,2.1244,2.1241,2.1241,62872039.0
2007-07-17 08:10:00,2.12412,2.12428,2.12412,2.12413,8376780.0
2007-07-17 08:11:00,2.12414,2.12414,2.12366,2.12366,17157764.0
2007-07-17 08:12:00,2.12414,2.12414,2.12398,2.12409,4192717.0
2007-07-17 08:13:00,2.12396,2.124,2.12376,2.12376,27239812.0
2007-07-17 08:14:00,2.12382,2.12382,2.12382,2.12382,1443903.0
2007-07-17 08:15:00,2.12375,2.12388,2.12364,2.12364,18742937.0
2007-07-17 08:16:00,2.12333,2.12358,2.12328,2.12358,1508712.0
2007-07-17 08:17:00,2.12365,2.12375,2.12361,2.12375,12502066.0
2007-07-17 08:18:00,2.12372,2.12372,2.12321,2.1237,8359094.0
2007-07-17 08:19:00,2.1237,2.12383,2.1237,2.1237,3388521.0
2007-07-17 08:20:00,2.1238,2.12404,2.1238,2.12404,3049060.0
2007-07-17 08:21:00,2.12407,2.1243,2.12398,2.1243,3634676.0
2007-07-17 08:22:00,2.12445,2.12454,2.12445,2.12451,1145883.0
2007-07-17 08:23:00,2.1246,2.12477,2.1246,2.12477,3404878.0
2007-07-17 08:24:00,2.12482,2.12482,2.1248,2.1248,4271656.0
2007-07-17 08:25:00,2.12481,2.12481,2.12464,2.12475,6166570.0
2007-07-17 08:26:00,2.12466,2.12482,2.12466,2.12481,1180788.0
2007-07-17 08:27:00,2.12471,2.12471,2.12458,2.12464,6350449.0
2007-07-17 08:28:00,2.12475,2.12475,2.12437,2.12437,1597782.0
2007-07-17 08:29:00,2.12423,2.12441,2.12415,2.12441,1418426.0
2007-07-17 08:30:00,2.12457,2.12467,2.12457,2.12461,25560634.0
2007-07-17 08:31:00,2.12472,2.12499,2.12472,2.12499,13132178.0
2007-07-17 08:32:00,2.12501,2.12506,2.12489,2.12491,7078838.0
2007-07-17 08:33:00,2.12502,2.12511,2.12496,2.12496,11175174.0
2007-07-17 08:34:00,2.1249,2.12494,2.12478,2.12482,1636635.0
2007-07-17 08:35:00,2.12429,2.12497,2.12429,2.12491,1383564.0
2007-07-17 08:36:00,2.12496,2.12503,2.12495,2.12503,9462510.0
2007-07-17 08:37:00,2.1251,2.12524,2.12508,2.12513,6547779.0
2007-07-17 08:38:00,2.12497,2.12497,2.12464,2.1248,6497836.0
2007-07-17 08:39:00,2.12474,2.12478,2.12467,2.12468,3761308.0
2007-07-17 08:40:00,2.12464,2.12494,2.12459,2.12494,10420541.0
2007-07-17 08:41:00,2.12494,2.12494,2.12479,2.12492,7398581.0
2007-07-17 08:42:00,2.125,2.12504,2.12492,2.12499,4676019.0
2007-07-17 08:43:00,2.12516,2.12522,2.12508,2.12512,3944726.0
2007-07-17 08:44:00,2.12514,2.12521,2.12481,2.12521,8296533.0
2007-07-17 08:45:00,2.12534,2.12542,2.12529,2.12529,896140.0
2007-07-17 08:46:00,2.1252,2.12529,2.1251,2.12526,2188978.0
2007-07-17 08:47:00,2.12528,2.12528,2.12509,2.1252,16238564.0
2007-07-17 08:48:00,2.12535,2.12541,2.12532,2.12532,937517.0
2007-07-17 08:49:00,2.12531,2.12541,2.12528,2.12533,2974467.0
2007-07-17 08:50:00,2.12525,2.12525,2.12507,2.12507,4139950.0
2007-07-17 08:51:00,2.12508,2.12515,2.12489,2.1251,10644742.0
2007-07-17 08:52:00,2.12529,2.12541,2.12519,2.12519,1875869.0
2007-07-17 08:53:00,2.12536,2.12541,2.12521,2.12528,10860373.0
2007-07-17 08:54:00,2.12533,2.12548,2.12394,2.12548,8005074.0
2007-07-17 08:55:00,2.12534,2.12557,2.12534,2.12545,10252554.0
2007-07-17 08:56:00,2.12534,2.12534,2.12524,2.1253,7757682.0
2007-07-17 08:57:00,2.12518,2.12528,2.12513,2.12513,3915407.0
2007-07-17 08:58:00,2.12506,2.12508,2.12475,2.125,452677.0
2007-07-17 08:59:00,2.12503,2.12513,2.12491,2.12508,4267762.0
2007-07-17 09:00:00,2.12506,2.12506,2.12486,2.12496,1367287.0
2007-07-17 09:01:00,2.1249,2.12498,2.12484,2.12484,13240353.0
2007-07-17 09:02:00,2.12484,2.12484,2.12438,2.12438,16833830.0
2007-07-17 09:03:00,2.12435,2.12447,2.12423,2.12438,11175090.0
2007-07-17 09:04:00,2.12433,2.1244,2.12419,2.1244,5899033.0
2007-07-17 09:05:00,2.12442,2.12463,2.12442,2.12447,3798838.0
2007-07-17 09:06:00,2.12455,2.12468,2.12454,2.12468,18533686.0
2007-07-17 09:08:00,2.12464,2.12464,2.12445,2.12451,16584330.0
2007-07-17 09:09:00,2.12458,2.12469,2.12453,2.12453,1523949.0
2007-07-17 09:10:00,2.12447,2.12463,2.12444,2.12461,13620191.0
2007-07-17 09:11:00,2.12457,2.12457,2.12435,2.12443,3478841.0
2007-07-17 09:12:00,2.12461,2.12461,2.1242,2.1244,2986021.0
2007-07-17 09:13:00,2.12439,2.12439,2.12406,2.12406,22542467.0
2007-07-17 09:14:00,2.12401,2.12465,2.12401,2.12465,9196814.0
2007-07-17 09:15:00,2.12454,2.12482,2.12454,2.12482,21486383.0
2007-07-17 09:16:00,2.12453,2.12514,2.12453,2.12514,3649156.0
2007-07-17 09:17:00,2.12516,2.12516,2.12484,2.12484,8398031.0
2007-07-17 09:18:00,2.12471,2.12516,2.12471,2.12516,2887775.0
2007-07-17 09:19:00,2.12516,2.12526,2.12514,2.12514,2199306.0
2007-07-17 09:20:00,2.12518,2.12518,2.12493,2.12493,2116929.0
2007-07-17 09:21:00,2.12477,2.12477,2.12452,2.12475,2276333.0
2007-07-17 09:22:00,2.1247,2.12489,2.1247,2.12486,1673495.0
2007-07-17 09:23:00,2.12488,2.12495,2.12484,2.12495,8058473.0
2007-07-17 09:24:00,2.12476,2.12476,2.12457,2.12464,9196486.0
2007-07-17 09:25:00,2.12452,2.12452,2.12412,2.12437,8436026.0
2007-07-17 09:26:00,2.12436,2.12439,2.12432,2.12436,3665815.0
2007-07-17 09:27:00,2.12438,2.12438,2.12411,2.12414,3593558.0
2007-07-17 09:28:00,2.1241,2.1241,2.1237,2.1237,4629804.0
2007-07-17 09:29:00,2.12366,2.12396,2.12366,2.12396,14299546.0
2007-07-17 09:30:00,2.12399,2.12399,2.1239,2.1239,8763937.0
2007-07-17 09:31:00,2.12384,2.12384,2.12348,2.12367,2646925.0
2007-07-17 09:32:00,2.1237,2.12387,2.1237,2.12387,3815348.0
2007-07-17 09:33:00,2.12383,2.12383,2.12361,2.12361,15259469.0
2007-07-17 09:34:00,2.12361,2.12381,2.12361,2.12381,3993864.0
2007-07-17 09:35:00,2.12381,2.1239,2.1236,2.1239,2633422.0
2007-07-17 09:36:00,2.12393,2.12403,2.12381,2.12403,32003853.0
2007-07-17 09:37:00,2.12392,2.12413,2.12391,2.12391,9658738.0
2007-07-17 09:38:00,2.12395,2.12395,2.12378,2.12378,13474348.0
2007-07-17 09:39:00,2.12376,2.12405,2.12376,2.12382,8034157.0
2007-07-17 09:40:00,2.12366,2.12393,2.12366,2.12386,22890831.0
2007-07-17 09:41:00,2.12376,2.12391,2.12376,2.12378,7460608.0
2007-07-17 09:42:00,2.1237,2.1237,2.12352,2.12352,7284323.0
2007-07-17 09:43:00,2.12353,2.12353,2.12331,2.12331,9474749.0
2007-07-17 09:44:00,2.1233,2.1233,2.12297,2.1231,4335829.0
2007-07-17 09:45:00,2.12317,2.12339,2.12315,2.12339,4397041.0
2007-07-17 09:46:00,2.1234,2.12351,2.12332,2.12338,15935847.0
2007-07-17 09:47:00,2.12338,2.12338,2.12309,2.1231,2063721.0
2007-07-17 09:48:00,2.12313,2.12327,2.12299,2.12327,2845726.0
2007-07-17 09:49:00,2.12333,2.12337,2.12324,2.1233,3005676.0
2007-07-17 09:50:00,2.12319,2.12321,2.12297,2.12297,5475424.0
2007-07-17 09:51:00,2.12311,2.1234,2.12311,2.1234,19459878.0
2007-07-17 09:52:00,2.12358,2.12368,2.12353,2.12368,4586052.0
2007-07-17 09:53:00,2.12366,2.12368,2.12356,2.12356,8872533.0
2007-07-17 09:54:00,2.12355,2.12363,2.12344,2.12363,7686673.0
2007-07-17 09:55:00,2.12371,2.12375,2.12367,2.12367,13737240.0
2007-07-17 09:56:00,2.12357,2.12364,2.12345,2.12359,2206155.0
2007-07-17 09:57:00,2.12352,2.12369,2.12352,2.1236,16721382.0
2007-07-17 09:58:00,2.1236,2.12384,2.12354,2.12384,854524.0
2007-07-17 09:59:00,2.1239,2.1241,2.1239,2.1241,1690548.0
2007-07-17 10:00:00,2.12408,2.12413,2.12393,2.12393,5419198.0
2007-07-17 10:01:00,2.12392,2.12412,2.12382,2.12412,11949988.0
2007-07-17 10:02:00,2.12423,2.12431,2.12423,2.12429,14349721.0
2007-07-17 10:03:00,2.12446,2.12473,2.12321,2.12473,7887966.0
2007-07-17 10:04:00,2.12465,2.12477,2.12456,2.12477,2133327.0
2007-07-17 10:05:00,2.125,2.12522,2.125,2.12522,1740671.0
2007-07-17 10:06:00,2.12519,2.12523,2.12505,2.12512,2743356.0
2007-07-17 10:07:00,2.12515,2.12531,2.12515,2.12522,1794183.0
2007-07-17 10:08:00,2.12548,2.1262,2.12548,2.12617,625098.0
2007-07-17 10:09:00,2.1261,2.1261,2.12589,2.12599,39909483.0
2007-07-17 10:10:00,2.12587,2.12598,2.1257,2.12597,2079577.0
2007-07-17 10:11:00,2.12602,2.12602,2.12536,2.12536,9429727.0
2007-07-17 10:12:00,2.12575,2.12577,2.12557,2.12557,4971610.0
2007-07-17 10:13:00,2.12549,2.12549,2.12521,2.12547,1702304.0
2007-07-17 10:14:00,2.12537,2.12554,2.12537,2.12554,7652775.0
2007-07-17 10:15:00,2.12548,2.12553,2.12508,2.12542,16133972.0
2007-07-17 10:16:00,2.12537,2.12537,2.12507,2.12516,1978240.0
2007-07-17 10:17:00,2.12512,2.12522,2.12486,2.12507,9996433.0
2007-07-17 10:18:00,2.12516,2.12542,2.12516,2.12542,1926805.0
2007-07-17 10:19:00,2.1254,2.12552,2.1254,2.12548,3647190.0
2007-07-17 10:20:00,2.12529,2.12549,2.12529,2.12549,645779.0
2007-07-17 10:21:00,2.12544,2.12548,2.12536,2.12544,5670313.0
2007-07-17 10:22:00,2.12544,2.12554,2.1253,2.12554,907720.0
2007-07-17 10:23:00,2.12559,2.12568,2.12527,2.12555,6793438.0
2007-07-17 10:24:00,2.12532,2.12565,2.125,2.12512,27906551.0
2007-07-17 10:25:00,2.12535,2.12574,2.12535,2.12551,2614501.0
2007-07-17 10:26:00,2.1255,2.1255,2.12527,2.12527,6713380.0
2007-07-17 10:27:00,2.12512,2.12523,2.12506,2.12523,7468870.0
2007-07-17 10:28:00,2.1252,2.12524,2.12501,2.12509,871955.0
2007-07-17 10:29:00,2.125,2.125,2.1249,2.12492,11709979.0
2007-07-17 10:30:00,2.125,2.12549,2.12499,2.12549,1538721.0
2007-07-17 10:31:00,2.12555,2.12599,2.12555,2.12591,1492917.0
2007-07-17 10:32:00,2.1261,2.12686,2.1261,2.12686,3302135.0
2007-07-17 10:33:00,2.12692,2.1273,2.12691,2.1273,10270992.0
2007-07-17 10:34:00,2.12733,2.12789,2.12733,2.12789,2928821.0
2007-07-17 10:35:00,2.12791,2.12852,2.12791,2.12852,5530197.0
2007-07-17 10:36:00,2.12858,2.12898,2.12858,2.12898,3047907.0
2007-07-17 10:37:00,2.12909,2.12959,2.12906,2.12959,29616259.0
2007-07-17 10:38:00,2.12977,2.13009,2.1297,2.13009,10372006.0
2007-07-17 10:39:00,2.13027,2.13088,2.13027,2.13058,5216209.0
2007-07-17 10:40:00,2.13037,2.13054,2.13031,2.13031,1949447.0
2007-07-17 10:41:00,2.13033,2.13076,2.13033,2.13076,837093.0
2007-07-17 10:42:00,2.13077,2.13085,2.13053,2.13053,8485818.0
2007-07-17 10:43:00,2.13021,2.13021,2.12998,2.12998,7177588.0
2007-07-17 10:44:00,2.12971,2.12974,2.12959,2.12974,7130194.0
2007-07-17 10:45:00,2.12953,2.12953,2.12907,2.12917,9310215.0
2007-07-17 10:46:00,2.12923,2.12988,2.12923,2.12988,4910449.0
2007-07-17 10:47:00,2.12996,2.13049,2.12996,2.13049,1274530.0
2007-07-17 10:48:00,2.13058,2.13105,2.13058,2.13105,4250619.0
2007-07-17 10:49:00,2.13089,2.13162,2.13089,2.13162,8048937.0
2007-07-17 10:50:00,2.13159,2.13159,2.13135,2.13144,4176312.0
2007-07-17 10:51:00,2.13148,2.13183,2.13148,2.13183,3811491.0
2007-07-17 10:52:00,2.13175,2.13175,2.13164,2.13167,14387171.0
2007-07-17 10:53:00,2.1317,2.1317,2.13125,2.13125,13976664.0
2007-07-17 10:54:00,2.13113,2.13113,2.13104,2.13107,3784497.0
2007-07-17 10:55:00,2.13105,2.13137,2.13105,2.13137,2263703.0
2007-07-17 10:56:00,2.13144,2.13157,2.13143,2.13145,2129830.0
2007-07-17 10:57:00,2.13155,2.13155,2.13126,2.13126,6759228.0
2007-07-17 10:58:00,2.13119,2.13183,2.13119,2.13183,5898293.0
2007-07-17 10:59:00,2.13195,2.13218,2.13189,2.13218,2957402.0
2007-07-17 11:00:00,2.13233,2.13285,2.13233,2.13285,216960.0
2007-07-17 11:01:00,2.13296,2.13351,2.13296,2.13351,10228609.0
2007-07-17 11:02:00,2.13352,2.13374,2.13352,2.13369,12312407.0
2007-07-17 11:03:00,2.13356,2.13356,2.13327,2.13327,6118612.0
2007-07-17 11:04:00,2.13341,2.13365,2.13341,2.13365,5133902.0
2007-07-17 11:05:00,2.13364,2.13374,2.13336,2.13336,38551458.0
2007-07-17 11:06:00,2.13343,2.13363,2.13343,2.13362,2143912.0
2007-07-17 11:07:00,2.13375,2.13378,2.13336,2.13336,8197161.0
2007-07-17 11:08:00,2.13332,2.13374,2.13229,2.13374,1342801.0
2007-07-17 11:09:00,2.13384,2.13401,2.13384,2.13399,1863079.0
2007-07-17 11:10:00,2.13385,2.1342,2.13385,2.13409,21027892.0
2007-07-17 11:11:00,2.13406,2.13425,2.13406,2.13425,5745360.0
2007-07-17 11:12:00,2.13428,2.13444,2.13416,2.13444,15266280.0
2007-07-17 11:13:00,2.13434,2.13444,2.13433,2.13435,27049806.0
2007-07-17 11:14:00,2.13438,2.13448,2.13422,2.13448,4422564.0
2007-07-17 11:15:00,2.13449,2.13475,2.13448,2.13465,4370621.0
2007-07-17 11:16:00,2.13483,2.135,2.13472,2.13476,7753470.0
2007-07-17 11:17:00,2.13479,2.13479,2.13458,2.13476,11221752.0
2007-07-17 11:18:00,2.13485,2.135,2.13485,2.135,3480678.0
2007-07-17 11:19:00,2.13486,2.13506,2.13485,2.13498,22620717.0
2007-07-17 11:20:00,2.13504,2.13515,2.13497,2.13513,9352322.0
2007-07-17 11:21:00,2.1351,2.1351,2.13492,2.13492,3719215.0
2007-07-17 11:22:00,2.13502,2.13509,2.13486,2.13505,3216654.0
2007-07-17 11:23:00,2.13514,2.13524,2.1351,2.13524,13904319.0
2007-07-17 11:24:00,2.13512,2.13522,2.1349,2.1351,15875512.0
2007-07-17 11:25:00,2.13512,2.13512,2.13482,2.13489,1362484.0
2007-07-17 11:26:00,2.13484,2.13484,2.13451,2.13451,3471995.0
2007-07-17 11:27:00,2.13431,2.13431,2.13414,2.13414,11743280.0
2007-07-17 11:28:00,2.13403,2.13418,2.13392,2.13392,2315305.0
2007-07-17 11:29:00,2.13391,2.13391,2.13376,2.13387,3228487.0
2007-07-17 11:30:00,2.13374,2.13374,2.13353,2.1337,6437107.0
2007-07-17 11:31:00,2.13384,2.13423,2.13384,2.13422,3141822.0
2007-07-17 11:32:00,2.13423,2.13425,2.13379,2.134,1354186.0
2007-07-17 11:33:00,2.13393,2.13393,2.1337,2.13379,4599652.0
2007-07-17 11:34:00,2.13378,2.13392,2.13368,2.13368,3967918.0
2007-07-17 11:35:00,2.13366,2.1337,2.13359,2.13369,7151589.0
2007-07-17 11:36:00,2.13373,2.13401,2.13373,2.13401,1779328.0
2007-07-17 11:37:00,2.13403,2.13408,2.1339,2.13404,5199967.0
2007-07-17 11:38:00,2.13393,2.13414,2.13393,2.13414,37860071.0
2007-07-17 11:39:00,2.13418,2.1342,2.13404,2.13411,6636273.0
2007-07-17 11:40:00,2.13413,2.13421,2.13393,2.13421,2470888.0
2007-07-17 11:41:00,2.13429,2.13443,2.13425,2.13425,21438497.0
2007-07-17 11:42:00,2.13429,2.13429,2.13382,2.13394,9243587.0
2007-07-17 11:43:00,2.13397,2.13401,2.13385,2.13385,3792236.0
2007-07-17 11:44:00,2.13378,2.13392,2.13365,2.13373,10388610.0
2007-07-17 11:45:00,2.13365,2.13365,2.13301,2.13311,8213075.0
2007-07-17 11:46:00,2.13308,2.13355,2.13308,2.13355,586542.0
2007-07-17 11:47:00,2.13359,2.13388,2.13359,2.13388,7551758.0
2007-07-17 11:48:00,2.13388,2.13456,2.13388,2.13456,14911317.0
2007-07-17 11:49:00,2.13457,2.13493,2.13451,2.13487,517443.0
2007-07-17 11:50:00,2.13477,2.13477,2.13462,2.13468,6684557.0
2007-07-17 11:51:00,2.13484,2.13507,2.13484,2.13503,5293501.0
2007-07-17 11:52:00,2.13504,2.13504,2.13486,2.13486,650827.0
2007-07-17 11:53:00,2.13487,2.13487,2.13471,2.13479,9476104.0
2007-07-17 11:54:00,2.13478,2.13511,2.13478,2.13511,28298757.0
2007-07-17 11:55:00,2.13523,2.13544,2.13523,2.13544,3188035.0
2007-07-17 11:56:00,2.13548,2.1355,2.13528,2.13528,11746810.0
2007-07-17 11:57:00,2.13519,2.13528,2.13512,2.13528,790918.0
2007-07-17 11:58:00,2.13544,2.13596,2.13544,2.13596,1984265.0
2007-07-17 11:59:00,2.13601,2.13601,2.13574,2.13574,3370460.0
2007-07-17 12:00:00,2.13563,2.13563,2.1349,2.1349,17019739.0
2007-07-17 12:01:00,2.13503,2.13503,2.13488,2.13498,25950754.0
2007-07-17 12:02:00,2.13506,2.13519,2.13506,2.13519,4661630.0
2007-07-17 12:03:00,2.13501,2.13501,2.13426,2.1349,15430862.0
2007-07-17 12:04:00,2.13485,2.13519,2.13485,2.13519,3547865.0
2007-07-17 12:05:00,2.13519,2.13552,2.13503,2.13552,8017880.0
2007-07-17 12:06:00,2.13555,2.13574,2.13543,2.13574,2476560.0
2007-07-17 12:07:00,2.13577,2.136,2.13577,2.136,21203733.0
2007-07-17 12:08:00,2.1359,2.13616,2.13555,2.1356,4282186.0
2007-07-17 12:09:00,2.13569,2.13581,2.13569,2.13577,4279728.0
2007-07-17 12:10:00,2.13591,2.13633,2.13591,2.13633,3928951.0
2007-07-17 12:11:00,2.13639,2.13645,2.13621,2.13644,9683427.0
2007-07-17 12:12:00,2.13659,2.13684,2.13651,2.13669,1962495.0
2007-07-17 12:13:00,2.13685,2.1369,2.13682,2.13682,7088278.0
2007-07-17 12:14:00,2.13673,2.13683,2.13656,2.13666,2690534.0
2007-07-17 12:15:00,2.13682,2.13684,2.1366,2.1366,21086445.0
2007-07-17 12:16:00,2.13662,2.13665,2.13647,2.13652,3071989.0
2007-07-17 12:17:00,2.13653,2.1367,2.13644,2.1367,6705440.0
2007-07-17 12:18:00,2.13672,2.13683,2.13662,2.1367,1581823.0
2007-07-17 12:19:00,2.13667,2.13667,2.13658,2.13661,15942701.0
2007-07-17 12:20:00,2.13655,2.13655,2.13633,2.13634,15832472.0
2007-07-17 12:21:00,2.13654,2.13675,2.13629,2.13675,6770297.0
2007-07-17 12:22:00,2.13685,2.13701,2.13685,2.13688,4387108.0
2007-07-17 12:23:00,2.13684,2.13684,2.13671,2.13678,2778352.0
2007-07-17 12:24:00,2.13674,2.13676,2.13657,2.13676,8697809.0
2007-07-17 12:25:00,2.13669,2.13676,2.13649,2.13676,2538401.0
2007-07-17 12:26:00,2.13675,2.13675,2.13661,2.13661,19678122.0
2007-07-17 12:27:00,2.13679,2.13696,2.13673,2.13696,7035106.0
2007-07-17 12:28:00,2.13702,2.13703,2.13678,2.13678,453210.0
2007-07-17 12:29:00,2.13658,2.13658,2.13621,2.13653,3744839.0
2007-07-17 12:30:00,2.13676,2.13687,2.13676,2.13681,5115076.0
2007-07-17 12:31:00,2.13674,2.13674,2.13658,2.13674,4105899.0
2007-07-17 12:32:00,2.13672,2.13672,2.13642,2.13642,15802911.0
2007-07-17 12:33:00,2.13649,2.13649,2.13617,2.13617,8136219.0
2007-07-17 12:34:00,2.13593,2.13614,2.13586,2.13614,7370218.0
2007-07-17 12:35:00,2.13607,2.13619,2.13598,2.13598,13894085.0
2007-07-17 12:36:00,2.1359,2.1359,2.13563,2.13563,23974558.0
2007-07-17 12:37:00,2.13553,2.13561,2.13521,2.13521,7790922.0
2007-07-17 12:38:00,2.13518,2.13518,2.13493,2.13505,677838.0
2007-07-17 12:39:00,2.13516,2.13525,2.13505,2.13525,10389746.0
2007-07-17 12:40:00,2.13519,2.13519,2.13483,2.13483,1107689.0
2007-07-17 12:41:00,2.13495,2.13513,2.13495,2.13513,7137641.0
2007-07-17 12:42:00,2.13517,2.13524,2.13517,2.13524,3925944.0
2007-07-17 12:43:00,2.13511,2.13511,2.13472,2.13485,4359091.0
2007-07-17 12:44:00,2.13486,2.13497,2.13486,2.13492,2552470.0
2007-07-17 12:45:00,2.13494,2.13495,2.13481,2.13492,10591149.0
2007-07-17 12:46:00,2.13483,2.13505,2.13483,2.13505,2788434.0
2007-07-17 12:47:00,2.13511,2.13521,2.13501,2.13504,3673606.0
2007-07-17 12:48:00,2.13498,2.13501,2.13455,2.13472,11346958.0
2007-07-17 12:49:00,2.13485,2.13497,2.13485,2.13495,2259152.0
2007-07-17 12:50:00,2.13491,2.13511,2.13486,2.13511,10539345.0
2007-07-17 12:51:00,2.13509,2.13513,2.13474,2.13512,1542558.0
2007-07-17 12:52:00,2.13512,2.13515,2.13508,2.13508,7073034.0
2007-07-17 12:53:00,2.13491,2.13504,2.13485,2.13504,15720757.0
2007-07-17 12:54:00,2.13498,2.13498,2.13429,2.13463,5705374.0
2007-07-17 12:55:00,2.13444,2.13446,2.13371,2.13371,1600342.0
2007-07-17 12:56:00,2.13372,2.13416,2.13372,2.13407,21579846.0
2007-07-17 12:57:00,2.13406,2.13425,2.13406,2.13411,3177767.0
2007-07-17 12:58:00,2.13405,2.13405,2.13395,2.13399,12790263.0
2007-07-17 12:59:00,2.13412,2.13426,2.13405,2.13405,3826739.0
2007-07-17 13:00:00,2.13405,2.13426,2.13405,2.13422,1622203.0
2007-07-17 13:01:00,2.13385,2.13438,2.13385,2.13395,6220987.0
2007-07-17 13:02:00,2.13408,2.13416,2.13399,2.13405,7980905.0
2007-07-17 13:03:00,2.13394,2.13402,2.13373,2.13392,9250581.0
2007-07-17 13:04:00,2.13401,2.13417,2.13376,2.13376,5807424.0
2007-07-17 13:05:00,2.13387,2.13387,2.13358,2.13358,4376560.0
2007-07-17 13:06:00,2.13377,2.13404,2.13377,2.13403,2515061.0
2007-07-17 13:07:00,2.13413,2.13418,2.13407,2.13407,5124947.0
2007-07-17 13:08:00,2.13401,2.13417,2.13401,2.13411,3440763.0
2007-07-17 13:09:00,2.13406,2.13466,2.13406,2.13466,15228467.0
2007-07-17 13:10:00,2.13467,2.13527,2.13467,2.13525,9168577.0
2007-07-17 13:11:00,2.13522,2.13523,2.13504,2.13504,1784691.0
2007-07-17 13:12:00,2.13511,2.13535,2.13507,2.13535,9721615.0
2007-07-17 13:13:00,2.13549,2.1359,2.13549,2.1359,7243453.0
2007-07-17 13:14:00,2.1361,2.13634,2.1361,2.13625,1110578.0
2007-07-17 13:15:00,2.13634,2.13655,2.13632,2.13653,7799144.0
2007-07-17 13:16:00,2.13653,2.13658,2.13642,2.13655,9466538.0
2007-07-17 13:17:00,2.13648,2.13669,2.13648,2.13649,9183859.0
2007-07-17 13:18:00,2.13644,2.13644,2.1362,2.13637,11002986.0
2007-07-17 13:19:00,2.1366,2.13675,2.1366,2.13664,5189000.0
2007-07-17 13:20:00,2.13673,2.13673,2.13663,2.13664,11512315.0
2007-07-17 13:21:00,2.13646,2.13664,2.13646,2.13657,2458841.0
2007-07-17 13:22:00,2.13658,2.13658,2.13647,2.13647,6191060.0
2007-07-17 13:23:00,2.13664,2.13685,2.13645,2.13667,4377785.0
2007-07-17 13:24:00,2.13658,2.13658,2.13633,2.13633,595238.0
2007-07-17 13:25:00,2.13633,2.13645,2.13631,2.1364,17473674.0
2007-07-17 13:26:00,2.1364,2.13646,2.13624,2.13646,10863613.0
2007-07-17 13:27:00,2.13643,2.13649,2.13632,2.13641,8673678.0
2007-07-17 13:28:00,2.13642,2.13642,2.13629,2.13635,22830518.0
2007-07-17 13:29:00,2.13634,2.13637,2.13628,2.13628,9455410.0
2007-07-17 13:30:00,2.13633,2.13656,2.13633,2.13656,4859356.0
2007-07-17 13:31:00,2.13665,2.13686,2.13661,2.13686,42796507.0
2007-07-17 13:32:00,2.13686,2.13719,2.13686,2.13714,2640027.0
2007-07-17 13:33:00,2.13718,2.13718,2.13623,2.13623,10316862.0
2007-07-17 13:34:00,2.13585,2.13618,2.13585,2.1359,2063062.0
2007-07-17 13:35:00,2.13594,2.13594,2.13567,2.13567,5541115.0
2007-07-17 13:36:00,2.1355,2.13556,2.13522,2.13522,1376564.0
2007-07-17 13:37:00,2.13517,2.13526,2.1344,2.1344,14536450.0
2007-07-17 13:38:00,2.1347,2.1349,2.13465,2.1349,11041628.0
2007-07-17 13:39:00,2.13491,2.13495,2.13479,2.13494,2017072.0
2007-07-17 13:40:00,2.13517,2.13529,2.13517,2.13526,2699398.0
2007-07-17 13:41:00,2.13514,2.13514,2.13477,2.13499,1554466.0
2007-07-17 13:42:00,2.13507,2.13519,2.135,2.135,3802605.0
2007-07-17 13:43:00,2.13497,2.13523,2.13496,2.13523,1246494.0
2007-07-17 13:44:00,2.13518,2.13518,2.13497,2.13516,5832639.0
2007-07-17 13:45:00,2.13516,2.13522,2.13505,2.13505,3666282.0
2007-07-17 13:46:00,2.13497,2.13497,2.13459,2.13467,14320541.0
2007-07-17 13:47:00,2.13486,2.13495,2.13486,2.13486,2693231.0
2007-07-17 13:48:00,2.13471,2.13494,2.13456,2.13476,1299496.0
2007-07-17 13:49:00,2.13483,2.13485,2.13471,2.13475,11384757.0
2007-07-17 13:50:00,2.13472,2.13483,2.13466,2.13483,14532202.0
2007-07-17 13:51:00,2.13499,2.13518,2.13499,2.13518,10580078.0
2007-07-17 13:52:00,2.1349,2.13541,2.1349,2.13519,17319250.0
2007-07-17 13:53:00,2.13505,2.13505,2.13493,2.13493,4749960.0
2007-07-17 13:54:00,2.13498,2.13498,2.13473,2.13473,2861781.0
2007-07-17 13:55:00,2.13479,2.13503,2.13479,2.13502,22282865.0
2007-07-17 13:56:00,2.13503,2.13507,2.13498,2.13499,3564128.0
2007-07-17 13:57:00,2.1351,2.13558,2.1351,2.13558,2410264.0
2007-07-17 13:58:00,2.13553,2.13572,2.13553,2.13555,4551101.0
2007-07-17 13:59:00,2.13551,2.13551,2.1353,2.1354,2606589.0
2007-07-17 14:00:00,2.13541,2.13547,2.1353,2.13535,2533860.0
2007-07-17 14:01:00,2.13522,2.13539,2.13393,2.13529,3681867.0
2007-07-17 14:02:00,2.13531,2.13549,2.13531,2.13549,7452274.0
2007-07-17 14:03:00,2.13545,2.13545,2.13528,2.13528,9599875.0
2007-07-17 14:04:00,2.13531,2.13531,2.1352,2.1353,7174306.0
2007-07-17 14:05:00,2.13519,2.13519,2.13489,2.13489,8604701.0
2007-07-17 14:06:00,2.13487,2.135,2.13464,2.135,1361179.0
2007-07-17 14:07:00,2.13513,2.13529,2.13513,2.13513,3325995.0
2007-07-17 14:08:00,2.13512,2.13544,2.13497,2.13544,4544431.0
2007-07-17 14:09:00,2.13543,2.13547,2.13522,2.13537,3995766.0
2007-07-17 14:10:00,2.13529,2.13547,2.13529,2.13547,3897488.0
2007-07-17 14:11:00,2.13552,2.13558,2.13543,2.13546,11706310.0
2007-07-17 14:12:00,2.13533,2.13566,2.13515,2.13566,1860387.0
2007-07-17 14:13:00,2.13591,2.13609,2.13587,2.13609,8974247.0
2007-07-17 14:14:00,2.13611,2.13611,2.13593,2.13593,11211541.0
2007-07-17 14:15:00,2.13578,2.13578,2.13549,2.13562,20846790.0
2007-07-17 14:16:00,2.13565,2.13576,2.13553,2.13553,5746439.0
2007-07-17 14:17:00,2.13554,2.13576,2.13554,2.13563,6925553.0
2007-07-17 14:18:00,2.1355,2.13576,2.1355,2.13576,3379199.0
2007-07-17 14:19:00,2.13573,2.13588,2.13566,2.13588,8712724.0
2007-07-17 14:20:00,2.13593,2.13641,2.13593,2.13641,5766451.0
2007-07-17 14:21:00,2.13641,2.1366,2.13638,2.1366,2272462.0
2007-07-17 14:22:00,2.13656,2.13681,2.13656,2.13659,3001635.0
2007-07-17 14:23:00,2.13638,2.13638,2.13608,2.13608,13094010.0
2007-07-17 14:24:00,2.13597,2.13597,2.13492,2.13492,3187670.0
2007-07-17 14:25:00,2.13492,2.13492,2.13453,2.1348,1311217.0
2007-07-17 14:26:00,2.13491,2.13496,2.13489,2.13495,2820194.0
2007-07-17 14:27:00,2.13501,2.13559,2.1349,2.13559,6990478.0
2007-07-17 14:28:00,2.1357,2.1357,2.13554,2.1356,11028721.0
2007-07-17 14:29:00,2.13547,2.13547,2.13508,2.13516,1365701.0
2007-07-17 14:30:00,2.13522,2.13555,2.13522,2.13555,7021171.0
2007-07-17 14:31:00,2.13558,2.13571,2.13517,2.13522,4894173.0
2007-07-17 14:32:00,2.13521,2.13521,2.13485,2.1349,14999119.0
2007-07-17 14:33:00,2.13483,2.13483,2.13461,2.13461,3095327.0
2007-07-17 14:34:00,2.13456,2.13459,2.13446,2.13448,1281404.0
2007-07-17 14:35:00,2.13451,2.13451,2.13423,2.13423,8733952.0
2007-07-17 14:36:00,2.13421,2.13421,2.13392,2.13417,3272636.0
2007-07-17 14:37:00,2.13424,2.13431,2.13406,2.13406,3427652.0
2007-07-17 14:38:00,2.134,2.134,2.13376,2.13398,891331.0
2007-07-17 14:39:00,2.13403,2.13417,2.13403,2.13411,14241339.0
2007-07-17 14:40:00,2.13403,2.13403,2.13387,2.13387,4607843.0
2007-07-17 14:41:00,2.13383,2.13391,2.13366,2.13366,16151575.0
2007-07-17 14:42:00,2.13347,2.13347,2.1333,2.13334,8386222.0
2007-07-17 14:43:00,2.13349,2.13372,2.13349,2.13372,14294454.0
2007-07-17 14:44:00,2.13381,2.13392,2.13372,2.13372,6370521.0
2007-07-17 14:45:00,2.13378,2.13381,2.13368,2.13381,9079503.0
2007-07-17 14:46:00,2.13392,2.13463,2.13392,2.13463,6871686.0
2007-07-17 14:47:00,2.13464,2.13477,2.13456,2.13477,8701762.0
2007-07-17 14:48:00,2.13485,2.13535,2.13485,2.13535,23064393.0
2007-07-17 14:49:00,2.13548,2.1358,2.13548,2.1358,11588899.0
2007-07-17 14:50:00,2.13572,2.13572,2.1351,2.1351,2175955.0
2007-07-17 14:51:00,2.13507,2.13584,2.13507,2.13584,20755694.0
2007-07-17 14:52:00,2.13597,2.13599,2.13582,2.13594,1928750.0
2007-07-17 14:53:00,2.13603,2.13632,2.13603,2.1363,12836829.0
2007-07-17 14:54:00,2.13625,2.13625,2.13605,2.13605,7972669.0
2007-07-17 14:55:00,2.13616,2.13641,2.13616,2.13641,2545960.0
2007-07-17 14:56:00,2.13648,2.13676,2.13648,2.13676,3899822.0
2007-07-17 14:57:00,2.13671,2.13671,2.13624,2.13624,3929131.0
2007-07-17 14:58:00,2.13616,2.13625,2.13605,2.13612,4894256.0
2007-07-17 14:59:00,2.13611,2.13611,2.13569,2.13569,2029656.0
2007-07-17 15:00:00,2.13556,2.13556,2.13522,2.13522,4024612.0
2007-07-17 15:01:00,2.13502,2.13509,2.13502,2.13509,7220871.0
2007-07-17 15:02:00,2.13499,2.13499,2.13418,2.13432,1078314.0
2007-07-17 15:03:00,2.13432,2.13465,2.13424,2.13465,6950666.0
2007-07-17 15:04:00,2.1347,2.13485,2.1347,2.13473,15586159.0
2007-07-17 15:05:00,2.13464,2.13477,2.13464,2.13477,495248.0
2007-07-17 15:06:00,2.13489,2.13527,2.13489,2.135,4199176.0
2007-07-17 15:07:00,2.13502,2.13515,2.13491,2.13491,3639609.0
2007-07-17 15:08:00,2.1349,2.13499,2.1348,2.1348,10812576.0
2007-07-17 15:09:00,2.13499,2.13523,2.13499,2.13518,3903619.0
2007-07-17 15:10:00,2.13503,2.13503,2.13442,2.13484,7330652.0
2007-07-17 15:11:00,2.13494,2.13501,2.1348,2.13481,11684041.0
2007-07-17 15:12:00,2.13469,2.13469,2.13427,2.13445,18207668.0
2007-07-17 15:13:00,2.13445,2.13464,2.13438,2.13464,3673741.0
2007-07-17 15:14:00,2.13457,2.13457,2.13432,2.13446,2659618.0
2007-07-17 15:15:00,2.1343,2.13449,2.1342,2.13449,3063137.0
2007-07-17 15:16:00,2.13462,2.13488,2.1346,2.13488,2730648.0
2007-07-17 15:17:00,2.1349,2.13517,2.13487,2.13497,4559858.0
2007-07-17 15:18:00,2.13503,2.13507,2.1349,2.13507,1965378.0
2007-07-17 15:19:00,2.13523,2.1356,2.13523,2.1356,1730863.0
2007-07-17 15:20:00,2.13563,2.13601,2.13555,2.13584,19755312.0
2007-07-17 15:21:00,2.13586,2.13586,2.13558,2.13558,6931248.0
2007-07-17 15:22:00,2.13563,2.1357,2.13549,2.13549,1091758.0
2007-07-17 15:23:00,2.1355,2.13597,2.13538,2.13597,5601180.0
2007-07-17 15:24:00,2.13614,2.13638,2.13614,2.13633,1116533.0
2007-07-17 15:25:00,2.13636,2.13647,2.13626,2.13626,5315469.0
2007-07-17 15:26:00,2.13635,2.13635,2.13618,2.13619,2826946.0
2007-07-17 15:27:00,2.1361,2.13629,2.13479,2.13625,2417293.0
2007-07-17 15:28:00,2.13649,2.13654,2.13644,2.13646,9245711.0
2007-07-17 15:29:00,2.13626,2.13626,2.13585,2.13594,2285141.0
2007-07-17 15:30:00,2.13594,2.13594,2.13568,2.13572,1315615.0
2007-07-17 15:31:00,2.13594,2.13602,2.13587,2.13589,20604295.0
2007-07-17 15:32:00,2.13581,2.13581,2.13538,2.13538,3384394.0
2007-07-17 15:33:00,2.13534,2.1356,2.13534,2.13546,9328079.0
2007-07-17 15:34:00,2.13536,2.13536,2.13489,2.13489,11221214.0
2007-07-17 15:35:00,2.13473,2.13473,2.13411,2.13411,12345916.0
2007-07-17 15:36:00,2.1341,2.1343,2.1341,2.13422,7445972.0
2007-07-17 15:37:00,2.13426,2.13426,2.13396,2.13396,20927068.0
2007-07-17 15:38:00,2.13393,2.13418,2.13393,2.13409,1388909.0
2007-07-17 15:39:00,2.13401,2.13414,2.13401,2.13411,5908533.0
2007-07-17 15:40:00,2.13403,2.13418,2.134,2.13411,67940168.0
2007-07-17 15:41:00,2.13405,2.13405,2.13381,2.13388,2108229.0
2007-07-17 15:42:00,2.13375,2.13387,2.13369,2.13382,6995104.0
2007-07-17 15:43:00,2.1338,2.13388,2.13379,2.13388,3336367.0
2007-07-17 15:44:00,2.13395,2.134,2.13378,2.13396,4910760.0
2007-07-17 15:45:00,2.134,2.13414,2.13396,2.13398,28250586.0
2007-07-17 15:46:00,2.13409,2.13413,2.13372,2.13397,6153621.0
2007-07-17 15:47:00,2.13393,2.13399,2.1338,2.13399,3225068.0
2007-07-17 15:48:00,2.13399,2.13415,2.13399,2.13414,2465676.0
2007-07-17 15:49:00,2.13404,2.13404,2.13357,2.13357,6278073.0
2007-07-17 15:50:00,2.13348,2.13366,2.13316,2.13366,2247255.0
2007-07-17 15:51:00,2.13374,2.13374,2.13321,2.13321,4226637.0
2007-07-17 15:52:00,2.13319,2.13319,2.13273,2.13273,1392709.0
2007-07-17 15:53:00,2.13287,2.13307,2.13284,2.13307,7658435.0
2007-07-17 15:54:00,2.13301,2.13301,2.13276,2.1329,4270163.0
2007-07-17 15:55:00,2.13273,2.13328,2.13273,2.13328,13375816.0
2007-07-17 15:56:00,2.13336,2.13352,2.13328,2.13351,2027281.0
2007-07-17 15:57:00,2.13371,2.13372,2.13338,2.13338,2723667.0
2007-07-17 15:58:00,2.13316,2.1332,2.13287,2.1332,4266636.0
2007-07-17 15:59:00,2.13318,2.13345,2.1331,2.1331,5481599.0
2007-07-17 16:00:00,2.13294,2.13301,2.13287,2.13301,4265424.0
2007-07-17 16:01:00,2.13307,2.13317,2.13307,2.13307,25530028.0
2007-07-17 16:02:00,2.13296,2.13296,2.13279,2.13279,9835742.0
2007-07-17 16:03:00,2.13285,2.13289,2.13268,2.13282,23126977.0
2007-07-17 16:04:00,2.13309,2.13319,2.13305,2.13305,3566765.0
2007-07-17 16:05:00,2.1332,2.13334,2.1332,2.13331,6465170.0
2007-07-17 16:06:00,2.13325,2.13337,2.13325,2.13335,1956271.0
2007-07-17 16:07:00,2.13324,2.13324,2.13305,2.13305,823002.0
2007-07-17 16:08:00,2.133,2.133,2.13276,2.13276,3030619.0
2007-07-17 16:09:00,2.13272,2.13283,2.13257,2.13283,11968762.0
2007-07-17 16:10:00,2.1329,2.133,2.13273,2.13279,319907.0
2007-07-17 16:11:00,2.13278,2.133,2.13278,2.13298,11566937.0
2007-07-17 16:12:00,2.13315,2.1333,2.13315,2.13318,5105549.0
2007-07-17 16:13:00,2.13303,2.13318,2.13268,2.13268,10138936.0
2007-07-17 16:14:00,2.13295,2.13298,2.13269,2.13295,1881391.0
2007-07-17 16:15:00,2.13293,2.13314,2.13293,2.13314,5468413.0
2007-07-17 16:16:00,2.13325,2.13351,2.13324,2.1334,26856105.0
2007-07-17 16:17:00,2.13336,2.13336,2.13266,2.13266,23202200.0
2007-07-17 16:18:00,2.13287,2.1331,2.13287,2.1331,1514654.0
2007-07-17 16:19:00,2.13318,2.13344,2.13317,2.1334,36063262.0
2007-07-17 16:20:00,2.13344,2.13363,2.13313,2.13363,3852483.0
2007-07-17 16:21:00,2.13362,2.1338,2.13354,2.1338,9802560.0
2007-07-17 16:22:00,2.13382,2.1339,2.13363,2.13363,1320613.0
2007-07-17 16:23:00,2.13368,2.13368,2.13346,2.13353,2351704.0
2007-07-17 16:24:00,2.13373,2.13426,2.13373,2.13426,8886251.0
2007-07-17 16:25:00,2.13422,2.1343,2.13391,2.1341,7706716.0
2007-07-17 16:26:00,2.13422,2.13422,2.13398,2.1341,7889445.0
2007-07-17 16:27:00,2.13401,2.13401,2.13377,2.13379,3257305.0
2007-07-17 16:28:00,2.13379,2.13387,2.13373,2.13377,16999301.0
2007-07-17 16:29:00,2.13385,2.13415,2.13381,2.13398,7926960.0
2007-07-17 16:30:00,2.13391,2.13397,2.13356,2.13356,2171793.0
2007-07-17 16:31:00,2.13355,2.13355,2.13308,2.13308,20059674.0
2007-07-17 16:32:00,2.13315,2.13315,2.13294,2.13294,3564707.0
2007-07-17 16:33:00,2.13243,2.1331,2.13243,2.13298,13401447.0
2007-07-17 16:34:00,2.13291,2.13291,2.1326,2.13266,6128793.0
2007-07-17 16:35:00,2.13265,2.13265,2.13226,2.13234,8219406.0
2007-07-17 16:36:00,2.13247,2.1326,2.1324,2.13247,1000627.0
2007-07-17 16:37:00,2.13236,2.13236,2.13214,2.13222,14475626.0
2007-07-17 16:38:00,2.13222,2.13223,2.13204,2.13204,2366226.0
2007-07-17 16:39:00,2.132,2.13217,2.13187,2.13217,2606154.0
2007-07-17 16:40:00,2.13198,2.13202,2.13168,2.13177,9756522.0
2007-07-17 16:41:00,2.13182,2.13187,2.13172,2.13179,2492828.0
2007-07-17 16:42:00,2.13165,2.13188,2.1316,2.13188,15963675.0
2007-07-17 16:43:00,2.13193,2.13257,2.13193,2.13257,10529999.0
2007-07-17 16:44:00,2.13271,2.13294,2.13271,2.13294,2705107.0
2007-07-17 16:45:00,2.13313,2.13366,2.13313,2.13366,8994556.0
2007-07-17 16:46:00,2.13363,2.13363,2.13336,2.13357,11726811.0
2007-07-17 16:47:00,2.13352,2.13365,2.13352,2.13354,7884181.0
2007-07-17 16:48:00,2.13352,2.13352,2.13318,2.13338,916232.0
2007-07-17 16:49:00,2.13334,2.13345,2.13316,2.1334,2239309.0
2007-07-17 16:50:00,2.13349,2.13351,2.13328,2.13346,17858791.0
2007-07-17 16:51:00,2.13342,2.13342,2.13315,2.13321,2207564.0
2007-07-17 16:52:00,2.13327,2.13332,2.13323,2.13332,6756777.0
2007-07-17 16:53:00,2.13327,2.13327,2.13306,2.13306,6524036.0
2007-07-17 16:54:00,2.13288,2.13288,2.13251,2.13261,6237988.0
2007-07-17 16:55:00,2.13263,2.13265,2.13256,2.13256,15974388.0
2007-07-17 16:56:00,2.13262,2.13267,2.13249,2.13267,3766547.0
2007-07-17 16:57:00,2.13255,2.13267,2.1325,2.13262,7404142.0
2007-07-17 16:58:00,2.13265,2.13273,2.13245,2.13245,7543551.0
2007-07-17 16:59:00,2.13236,2.13236,2.13173,2.13212,8801555.0
2007-07-17 17:00:00,2.13214,2.13218,2.13204,2.13218,11085095.0
2007-07-17 17:01:00,2.13236,2.13254,2.1323,2.13248,5994687.0
2007-07-17 17:02:00,2.13267,2.13278,2.13258,2.13258,15162077.0
2007-07-17 17:03:00,2.13255,2.13265,2.13229,2.13229,5722148.0
2007-07-17 17:04:00,2.13214,2.13214,2.13199,2.132,7030532.0
2007-07-17 17:05:00,2.13201,2.13255,2.132,2.13255,12176807.0
2007-07-17 17:06:00,2.13221,2.13284,2.13221,2.13284,3496971.0
2007-07-17 17:07:00,2.1328,2.13306,2.1328,2.13297,9528947.0
2007-07-17 17:08:00,2.13293,2.13293,2.13267,2.13286,9147419.0
2007-07-17 17:09:00,2.13291,2.13309,2.13291,2.13309,981177.0
2007-07-17 17:10:00,2.13323,2.1335,2.13323,2.1335,2298152.0
2007-07-17 17:11:00,2.13357,2.1337,2.13353,2.1337,2992038.0
2007-07-17 17:12:00,2.13376,2.13399,2.13365,2.13399,2226412.0
2007-07-17 17:13:00,2.13414,2.13432,2.13374,2.13374,1314580.0
2007-07-17 17:14:00,2.13417,2.13417,2.13375,2.13375,8099028.0
2007-07-17 17:15:00,2.13353,2.13353,2.13326,2.13347,26241611.0
2007-07-17 17:16:00,2.13349,2.13389,2.13349,2.13389,734496.0
2007-07-17 17:17:00,2.13394,2.13403,2.13386,2.13392,4993452.0
2007-07-17 17:18:00,2.13381,2.13381,2.13329,2.13329,9391454.0
2007-07-17 17:19:00,2.13322,2.13322,2.13314,2.13318,3264896.0
2007-07-17 17:20:00,2.13328,2.13341,2.13308,2.13341,10404452.0
2007-07-17 17:21:00,2.13341,2.13341,2.13316,2.13316,3089823.0
2007-07-17 17:22:00,2.13318,2.13319,2.13312,2.13312,3644068.0
2007-07-17 17:23:00,2.13319,2.13329,2.13307,2.13323,10505248.0
2007-07-17 17:24:00,2.13332,2.13359,2.13332,2.13359,2723872.0
2007-07-17 17:25:00,2.13368,2.13369,2.13349,2.13352,50582672.0
2007-07-17 17:26:00,2.13352,2.13366,2.13335,2.13366,4996122.0
2007-07-17 17:27:00,2.13374,2.13391,2.13372,2.13381,4831556.0
2007-07-17 17:28:00,2.13375,2.13405,2.13375,2.13384,4874327.0
2007-07-17 17:29:00,2.13381,2.13381,2.13357,2.13357,9686550.0
2007-07-17 17:30:00,2.13346,2.13352,2.13331,2.13331,10437075.0
2007-07-17 17:31:00,2.13347,2.13377,2.13347,2.13377,5098814.0
2007-07-17 17:32:00,2.13386,2.13401,2.13386,2.13401,9681648.0
2007-07-17 17:33:00,2.13399,2.13402,2.13387,2.13397,7620367.0
2007-07-17 17:34:00,2.13386,2.13409,2.13385,2.13406,2712433.0
2007-07-17 17:35:00,2.13397,2.134,2.13394,2.13394,13984122.0
2007-07-17 17:36:00,2.13365,2.13394,2.13363,2.13381,3205994.0
2007-07-17 17:37:00,2.13399,2.13433,2.13399,2.13433,15219474.0
2007-07-17 17:38:00,2.13446,2.1347,2.13435,2.1347,6464069.0
2007-07-17 17:39:00,2.13467,2.13473,2.13456,2.1347,9641505.0
2007-07-17 17:40:00,2.1349,2.13545,2.1349,2.13545,5135912.0
2007-07-17 17:41:00,2.1355,2.13551,2.13505,2.13505,21694245.0
2007-07-17 17:42:00,2.13499,2.13499,2.13475,2.13475,3535497.0
2007-07-17 17:43:00,2.13477,2.13477,2.13464,2.13468,2026881.0
2007-07-17 17:44:00,2.13461,2.13461,2.13414,2.1342,4313731.0
2007-07-17 17:45:00,2.13421,2.13421,2.13386,2.13386,1993918.0
2007-07-17 17:46:00,2.13379,2.13419,2.13377,2.13419,6329448.0
2007-07-17 17:47:00,2.13435,2.13458,2.13435,2.13458,8250367.0
2007-07-17 17:48:00,2.13477,2.13498,2.13341,2.13495,13720024.0
2007-07-17 17:49:00,2.13479,2.13479,2.13436,2.13436,20541292.0
2007-07-17 17:50:00,2.13467,2.13498,2.13466,2.13498,675561.0
2007-07-17 17:51:00,2.13501,2.13519,2.13487,2.13519,3661989.0
2007-07-17 17:52:00,2.13527,2.13555,2.13522,2.13529,7636009.0
2007-07-17 17:53:00,2.13524,2.13524,2.13453,2.13453,724367.0
2007-07-17 17:54:00,2.13442,2.13452,2.13427,2.13427,3440709.0
2007-07-17 17:55:00,2.1342,2.1342,2.13382,2.13403,7279694.0
2007-07-17 17:56:00,2.13395,2.13415,2.13378,2.13378,1680859.0
2007-07-17 17:57:00,2.13387,2.13397,2.13387,2.13395,6787412.0
2007-07-17 17:58:00,2.13388,2.1341,2.13388,2.1341,1672094.0
2007-07-17 17:59:00,2.13407,2.13413,2.13401,2.13401,5487075.0
2007-07-17 18:00:00,2.13393,2.13395,2.13376,2.13386,8881503.0
2007-07-17 18:01:00,2.13391,2.13391,2.1338,2.1339,5541669.0
2007-07-17 18:02:00,2.13404,2.13425,2.13404,2.13414,9811470.0
2007-07-17 18:03:00,2.13422,2.13436,2.13422,2.13423,4576243.0
2007-07-17 18:04:00,2.13399,2.134,2.13377,2.134,15705128.0
2007-07-17 18:05:00,2.13405,2.13417,2.13405,2.13407,5590054.0
2007-07-17 18:06:00,2.13404,2.13404,2.13388,2.13388,6324279.0
2007-07-17 18:07:00,2.13373,2.13373,2.13337,2.13366,13225058.0
2007-07-17 18:08:00,2.1336,2.13377,2.13352,2.13372,20543235.0
2007-07-17 18:09:00,2.13381,2.13406,2.13381,2.13402,21916303.0
2007-07-17 18:10:00,2.13396,2.13396,2.13362,2.13362,4777175.0
2007-07-17 18:11:00,2.13371,2.13397,2.13371,2.13397,21525248.0
2007-07-17 18:12:00,2.13408,2.13415,2.13399,2.13399,5505686.0
2007-07-17 18:13:00,2.13409,2.13436,2.13409,2.13436,19079811.0
2007-07-17 18:14:00,2.13442,2.13468,2.13434,2.13468,1702223.0
2007-07-17 18:15:00,2.1346,2.1346,2.134,2.134,3400556.0
2007-07-17 18:16:00,2.13431,2.13431,2.13408,2.13417,3906853.0
2007-07-17 18:17:00,2.13416,2.13416,2.13404,2.13408,2940218.0
2007-07-17 18:18:00,2.13394,2.13394,2.13368,2.13371,1511550.0
2007-07-17 18:19:00,2.13338,2.13372,2.13338,2.13367,11399010.0
2007-07-17 18:20:00,2.13368,2.1341,2.13361,2.13392,10602462.0
2007-07-17 18:21:00,2.13374,2.13374,2.13329,2.13362,18957910.0
2007-07-17 18:22:00,2.13364,2.13377,2.13363,2.13363,4171035.0
2007-07-17 18:23:00,2.13343,2.13343,2.13321,2.1334,2224058.0
2007-07-17 18:24:00,2.13346,2.13373,2.13343,2.13373,4866923.0
2007-07-17 18:25:00,2.13368,2.134,2.13368,2.134,12994931.0
2007-07-17 18:26:00,2.13403,2.13417,2.134,2.13417,186077.0
2007-07-17 18:27:00,2.13414,2.1342,2.1341,2.1341,5117290.0
2007-07-17 18:28:00,2.13387,2.13398,2.1338,2.13396,2554749.0
2007-07-17 18:29:00,2.13418,2.13418,2.134,2.13401,5180977.0
2007-07-17 18:30:00,2.13411,2.13435,2.13406,2.13435,16645549.0
2007-07-17 18:31:00,2.13432,2.13432,2.13417,2.13427,9011673.0
2007-07-17 18:32:00,2.13422,2.13423,2.13402,2.1342,5269578.0
2007-07-17 18:33:00,2.13408,2.13428,2.13408,2.13428,7733342.0
2007-07-17 18:34:00,2.13429,2.13468,2.13426,2.13468,3979694.0
2007-07-17 18:35:00,2.13455,2.13489,2.13455,2.13489,5280807.0
2007-07-17 18:36:00,2.13491,2.13513,2.13488,2.13494,32713351.0
2007-07-17 18:37:00,2.13522,2.13539,2.13512,2.13522,6795316.0
2007-07-17 18:38:00,2.13518,2.13544,2.13491,2.13544,2816862.0
2007-07-17 18:39:00,2.13571,2.13588,2.13571,2.13574,15668545.0
2007-07-17 18:40:00,2.13576,2.13579,2.13561,2.13569,3114272.0
2007-07-17 18:41:00,2.13566,2.13566,2.13551,2.13551,4126653.0
2007-07-17 18:42:00,2.13542,2.1355,2.13533,2.13539,5287914.0
2007-07-17 18:43:00,2.13553,2.13565,2.13553,2.13558,2125998.0
2007-07-17 18:44:00,2.13548,2.13548,2.13514,2.1354,1018512.0
2007-07-17 18:45:00,2.13545,2.13551,2.13542,2.13551,3169889.0
2007-07-17 18:46:00,2.13558,2.13589,2.13558,2.13589,4663324.0
2007-07-17 18:47:00,2.13592,2.13594,2.13586,2.13586,2281031.0
2007-07-17 18:48:00,2.13567,2.13578,2.13561,2.13563,7623492.0
2007-07-17 18:49:00,2.13518,2.13548,2.13501,2.13511,4082789.0
2007-07-17 18:50:00,2.13524,2.13547,2.13524,2.13541,3493175.0
2007-07-17 18:51:00,2.13529,2.13559,2.13529,2.13559,4440531.0
2007-07-17 18:52:00,2.13563,2.13571,2.13556,2.13563,1745825.0
2007-07-17 18:53:00,2.13548,2.13548,2.13525,2.13525,13581868.0
2007-07-17 18:54:00,2.13531,2.13546,2.13521,2.13546,4741590.0
2007-07-17 18:55:00,2.13546,2.13558,2.13546,2.13558,20422767.0
2007-07-17 18:56:00,2.13569,2.1359,2.13569,2.13589,9548716.0
2007-07-17 18:57:00,2.136,2.13644,2.136,2.13644,1820175.0
2007-07-17 18:58:00,2.13644,2.13644,2.13608,2.13608,5411936.0
2007-07-17 18:59:00,2.136,2.13606,2.13566,2.13566,4763738.0
2007-07-17 19:00:00,2.13618,2.13667,2.13618,2.13667,3698631.0
2007-07-17 19:01:00,2.13667,2.13672,2.13663,2.13663,1631163.0
2007-07-17 19:02:00,2.1364,2.1364,2.13584,2.13584,11359427.0
2007-07-17 19:03:00,2.13583,2.13583,2.1354,2.13545,7392155.0
2007-07-17 19:04:00,2.13527,2.13564,2.13509,2.13564,3269780.0
2007-07-17 19:05:00,2.13576,2.13587,2.13576,2.13587,8478389.0
2007-07-17 19:06:00,2.13577,2.13577,2.13548,2.1356,409550.0
2007-07-17 19:07:00,2.13566,2.13583,2.1356,2.13575,4618940.0
2007-07-17 19:08:00,2.13542,2.13589,2.13542,2.13561,14516426.0
2007-07-17 19:09:00,2.13553,2.13558,2.13533,2.13544,8129056.0
2007-07-17 19:10:00,2.13543,2.13568,2.13543,2.13568,4988576.0
2007-07-17 19:11:00,2.13566,2.13566,2.13511,2.13511,7768336.0
2007-07-17 19:12:00,2.13551,2.13551,2.13538,2.13549,7170242.0
2007-07-17 19:13:00,2.13565,2.13579,2.13557,2.13574,3931851.0
2007-07-17 19:14:00,2.13569,2.13604,2.13557,2.13604,4171964.0
2007-07-17 19:15:00,2.13609,2.13609,2.13584,2.1359,3735853.0
2007-07-17 19:16:00,2.13574,2.13575,2.1356,2.1357,3485307.0
2007-07-17 19:17:00,2.13549,2.13564,2.13545,2.1355,12839678.0
2007-07-17 19:18:00,2.1356,2.13591,2.1356,2.13591,3307064.0
2007-07-17 19:19:00,2.13579,2.13586,2.13539,2.13539,26108511.0
2007-07-17 19:20:00,2.13582,2.13586,2.13572,2.13572,1835546.0
2007-07-17 19:21:00,2.13567,2.13589,2.13549,2.13589,6058365.0
2007-07-17 19:22:00,2.13596,2.13615,2.13596,2.13608,1721750.0
2007-07-17 19:23:00,2.13591,2.1361,2.13589,2.1361,6613172.0
2007-07-17 19:24:00,2.13613,2.13622,2.1361,2.13615,5316915.0
2007-07-17 19:25:00,2.13612,2.13617,2.13601,2.13604,2291713.0
2007-07-17 19:26:00,2.13614,2.13625,2.13607,2.13608,1305172.0
2007-07-17 19:27:00,2.13618,2.13618,2.13581,2.13581,4563192.0
2007-07-17 19:28:00,2.13579,2.1359,2.13556,2.13556,4740701.0
2007-07-17 19:29:00,2.13561,2.13617,2.13561,2.13617,9401363.0
2007-07-17 19:30:00,2.1361,2.1361,2.13581,2.13581,5056163.0
2007-07-17 19:31:00,2.13572,2.13572,2.13517,2.13517,4633697.0
2007-07-17 19:32:00,2.13511,2.13511,2.13491,2.13503,8217614.0
2007-07-17 19:33:00,2.13513,2.13525,2.13512,2.13512,2930861.0
2007-07-17 19:34:00,2.13526,2.13527,2.13521,2.13522,1008690.0
2007-07-17 19:35:00,2.13508,2.13516,2.13488,2.13516,20740564.0
2007-07-17 19:36:00,2.13539,2.13551,2.13539,2.13539,5204972.0
2007-07-17 19:37:00,2.1354,2.13556,2.1354,2.13552,17932772.0
2007-07-17 19:38:00,2.13552,2.13553,2.13532,2.13532,10493683.0
2007-07-17 19:39:00,2.13497,2.13542,2.13497,2.13542,1226017.0
2007-07-17 19:40:00,2.13537,2.13538,2.13528,2.13531,1962530.0
2007-07-17 19:41:00,2.13532,2.13536,2.13528,2.13535,28412670.0
2007-07-17 19:42:00,2.13535,2.13535,2.13512,2.13512,2976593.0
2007-07-17 19:43:00,2.13488,2.13488,2.13472,2.13472,3065164.0
2007-07-17 19:44:00,2.13465,2.13465,2.13432,2.13441,2844411.0
2007-07-17 19:45:00,2.13441,2.1345,2.13433,2.1345,9431889.0
2007-07-17 19:46:00,2.13452,2.13473,2.13448,2.13473,2496997.0
2007-07-17 19:47:00,2.13442,2.13497,2.13442,2.13469,3871917.0
2007-07-17 19:48:00,2.13454,2.13486,2.13441,2.13486,3112302.0
2007-07-17 19:49:00,2.13484,2.13484,2.13429,2.13451,20371327.0
2007-07-17 19:50:00,2.13452,2.13459,2.13429,2.13459,3495090.0
2007-07-17 19:51:00,2.13451,2.13471,2.13451,2.13471,10117412.0
2007-07-17 19:52:00,2.13474,2.13481,2.13471,2.13479,14122349.0
2007-07-17 19:53:00,2.1349,2.13513,2.1349,2.13501,6644937.0
2007-07-17 19:54:00,2.13505,2.13522,2.135,2.13509,6321539.0
2007-07-17 19:55:00,2.13485,2.13485,2.13427,2.13437,27229113.0
2007-07-17 19:56:00,2.13433,2.13494,2.13433,2.13488,2897441.0
2007-07-17 19:57:00,2.13488,2.13505,2.13488,2.13505,5668932.0
2007-07-17 19:58:00,2.13508,2.13511,2.13487,2.13511,7756174.0
2007-07-17 19:59:00,2.13513,2.13513,2.13495,2.13507,3997526.0
2007-07-17 20:00:00,2.13498,2.13518,2.13486,2.13518,11716258.0
2007-07-17 20:01:00,2.1351,2.1351,2.13466,2.13485,14131520.0
2007-07-17 20:02:00,2.13483,2.13502,2.13483,2.13499,21599031.0
2007-07-17 20:03:00,2.13516,2.13536,2.13492,2.13536,3819085.0
2007-07-17 20:04:00,2.13534,2.13534,2.13521,2.13522,5079123.0
2007-07-17 20:05:00,2.13505,2.13505,2.13343,2.135,2819354.0
2007-07-17 20:06:00,2.13496,2.13529,2.13491,2.13529,12856366.0
2007-07-17 20:07:00,2.13531,2.13532,2.1351,2.1351,5801472.0
2007-07-17 20:08:00,2.13502,2.13504,2.13469,2.13495,11180859.0
2007-07-17 20:09:00,2.13506,2.13518,2.13506,2.13518,2255278.0
2007-07-17 20:10:00,2.13519,2.13528,2.1351,2.13527,7332554.0
2007-07-17 20:12:00,2.1353,2.1353,2.13507,2.13507,3454584.0
2007-07-17 20:13:00,2.13498,2.13498,2.13471,2.13484,3502820.0
2007-07-17 20:14:00,2.13476,2.13477,2.13467,2.13472,1597915.0
2007-07-17 20:15:00,2.13474,2.13483,2.13462,2.13483,5334335.0
2007-07-17 20:16:00,2.13482,2.13482,2.13472,2.13475,5581398.0
2007-07-17 20:17:00,2.13482,2.13505,2.13482,2.13505,4985283.0
2007-07-17 20:18:00,2.1351,2.13516,2.13499,2.13504,2059539.0
2007-07-17 20:19:00,2.13489,2.13489,2.13455,2.13479,11868921.0
2007-07-17 20:20:00,2.13494,2.13519,2.13494,2.13507,1323719.0
2007-07-17 20:21:00,2.13485,2.13495,2.13466,2.13495,6278352.0
2007-07-17 20:22:00,2.13501,2.13513,2.13501,2.13508,24259348.0
2007-07-17 20:23:00,2.135,2.13506,2.13446,2.13506,4898065.0
2007-07-17 20:24:00,2.13507,2.13536,2.13507,2.13524,9563367.0
2007-07-17 20:25:00,2.13527,2.13527,2.13507,2.13515,16029588.0
2007-07-17 20:26:00,2.13501,2.1352,2.13501,2.13517,10369975.0
2007-07-17 20:27:00,2.13514,2.13545,2.13514,2.13532,28514438.0
2007-07-17 20:28:00,2.13535,2.13535,2.13512,2.13512,7682201.0
2007-07-17 20:29:00,2.13515,2.13515,2.13491,2.13504,22329840.0
2007-07-17 20:30:00,2.1351,2.13521,2.1351,2.13521,4022814.0
2007-07-17 20:31:00,2.13505,2.13505,2.13446,2.13474,15038356.0
2007-07-17 20:32:00,2.13481,2.13503,2.13453,2.13496,33680949.0
2007-07-17 20:33:00,2.13526,2.13532,2.13512,2.13519,10566177.0
2007-07-17 20:34:00,2.13523,2.13528,2.13511,2.13511,2018556.0
2007-07-17 20:35:00,2.13507,2.13512,2.13487,2.13512,14920126.0
2007-07-17 20:36:00,2.13464,2.13542,2.13464,2.13542,7433577.0
2007-07-17 20:37:00,2.13551,2.13579,2.13551,2.13579,5810314.0
2007-07-17 20:38:00,2.13575,2.13575,2.13539,2.13562,6054383.0
2007-07-17 20:39:00,2.13574,2.13575,2.13559,2.13563,4336892.0
2007-07-17 20:40:00,2.13569,2.13571,2.13546,2.13546,12362327.0
2007-07-17 20:41:00,2.13542,2.1355,2.13506,2.1355,3232775.0
2007-07-17 20:42:00,2.13548,2.13548,2.13532,2.1354,18585538.0
2007-07-17 20:43:00,2.13536,2.13558,2.13531,2.1354,7918172.0
2007-07-17 20:44:00,2.13553,2.13568,2.13553,2.13568,5943389.0
2007-07-17 20:45:00,2.13565,2.13565,2.13508,2.13524,4450651.0
2007-07-17 20:46:00,2.13523,2.13523,2.13506,2.1351,7377874.0
2007-07-17 20:47:00,2.13524,2.13535,2.13523,2.13535,15916325.0
2007-07-17 20:48:00,2.13539,2.13539,2.13528,2.13539,5430348.0
2007-07-17 20:49:00,2.13531,2.13531,2.13486,2.13502,3719718.0
2007-07-17 20:50:00,2.1348,2.1348,2.13438,2.13476,11929142.0
2007-07-17 20:51:00,2.13468,2.13468,2.13439,2.13443,4306894.0
2007-07-17 20:52:00,2.1345,2.13467,2.13448,2.13448,2682471.0
2007-07-17 20:53:00,2.13434,2.13434,2.13404,2.13428,14296410.0
2007-07-17 20:54:00,2.1342,2.13451,2.13408,2.13451,6749559.0
2007-07-17 20:55:00,2.13456,2.13461,2.1344,2.13461,21598531.0
2007-07-17 20:56:00,2.13444,2.13444,2.13384,2.13429,6184338.0
2007-07-17 20:57:00,2.13437,2.13457,2.13437,2.13447,13245193.0
2007-07-17 20:58:00,2.13455,2.13455,2.13431,2.13439,5576991.0
2007-07-17 20:59:00,2.13432,2.13432,2.13391,2.13411,2071064.0
2007-07-17 21:00:00,2.13406,2.13418,2.13398,2.13398,4543663.0
2007-07-17 21:01:00,2.13387,2.13387,2.13369,2.13382,2207792.0
2007-07-17 21:02:00,2.13403,2.13423,2.13378,2.1339,5258341.0
2007-07-17 21:03:00,2.13391,2.13396,2.13386,2.13386,1466574.0
2007-07-17 21:04:00,2.1338,2.13391,2.13376,2.13376,1404649.0
2007-07-17 21:05:00,2.13395,2.13401,2.13386,2.13395,1003741.0
2007-07-17 21:06:00,2.13383,2.13407,2.13383,2.13383,9416582.0
2007-07-17 21:07:00,2.1338,2.13384,2.13338,2.13338,4081767.0
2007-07-17 21:08:00,2.13343,2.13412,2.13343,2.13412,6477744.0
2007-07-17 21:09:00,2.13407,2.13407,2.13327,2.13327,17928932.0
2007-07-17 21:10:00,2.13352,2.13392,2.13304,2.13392,2771315.0
2007-07-17 21:11:00,2.13398,2.13414,2.13398,2.13414,9542687.0
2007-07-17 21:12:00,2.13417,2.13418,2.13392,2.13407,37479543.0
2007-07-17 21:13:00,2.13406,2.13406,2.13384,2.13384,18236673.0
2007-07-17 21:14:00,2.13372,2.1338,2.13335,2.13355,1976699.0
2007-07-17 21:15:00,2.13362,2.13409,2.13362,2.13409,5084322.0
2007-07-17 21:16:00,2.13416,2.13423,2.13412,2.13423,2562337.0
2007-07-17 21:17:00,2.13426,2.13428,2.13415,2.13428,10830745.0
2007-07-17 21:18:00,2.13431,2.13438,2.13427,2.13438,3075133.0
2007-07-17 21:19:00,2.13431,2.13434,2.13421,2.13423,931847.0
2007-07-17 21:20:00,2.13411,2.13423,2.13393,2.13423,3146477.0
2007-07-17 21:21:00,2.1342,2.13442,2.1342,2.13439,31738998.0
2007-07-17 21:22:00,2.13431,2.13437,2.13416,2.13437,27884226.0
2007-07-17 21:23:00,2.13447,2.1346,2.13441,2.13441,13874218.0
2007-07-17 21:24:00,2.13446,2.13451,2.13417,2.13451,5107336.0
2007-07-17 21:25:00,2.13456,2.13456,2.1341,2.1341,2778202.0
2007-07-17 21:26:00,2.13411,2.13421,2.13396,2.13421,9440061.0
2007-07-17 21:27:00,2.13421,2.1344,2.13421,2.13435,2773893.0
2007-07-17 21:28:00,2.13449,2.13452,2.13448,2.13448,3318917.0
2007-07-17 21:29:00,2.13448,2.13448,2.13432,2.13432,1848395.0
2007-07-17 21:30:00,2.13411,2.1342,2.13388,2.1342,1754408.0
2007-07-17 21:31:00,2.13421,2.13432,2.13419,2.13419,6169808.0
2007-07-17 21:32:00,2.13418,2.13436,2.13413,2.13436,5996923.0
2007-07-17 21:33:00,2.13427,2.13427,2.13407,2.13407,16376466.0
2007-07-17 21:34:00,2.13406,2.13406,2.13385,2.13385,7929782.0
2007-07-17 21:35:00,2.1338,2.1338,2.13363,2.13379,9480533.0
2007-07-17 21:36:00,2.13391,2.13394,2.13376,2.13376,2287378.0
2007-07-17 21:37:00,2.13392,2.134,2.1339,2.1339,4295417.0
2007-07-17 21:38:00,2.13384,2.1339,2.13369,2.1339,3834506.0
2007-07-17 21:39:00,2.13398,2.13409,2.13396,2.13403,7811802.0
2007-07-17 21:40:00,2.13393,2.1341,2.13391,2.1341,21425792.0
2007-07-17 21:41:00,2.13414,2.1343,2.13414,2.13424,7203821.0
2007-07-17 21:42:00,2.13428,2.13438,2.13428,2.13438,8427031.0
2007-07-17 21:43:00,2.13438,2.13479,2.13438,2.13479,3695272.0
2007-07-17 21:44:00,2.1348,2.13496,2.13423,2.13471,25797603.0
2007-07-17 21:45:00,2.13469,2.13495,2.13469,2.13495,3593556.0
2007-07-17 21:46:00,2.13489,2.13489,2.13456,2.13472,7359446.0
2007-07-17 21:47:00,2.13484,2.13498,2.1348,2.1348,3312319.0
2007-07-17 21:48:00,2.13474,2.13474,2.13434,2.13434,10444146.0
2007-07-17 21:49:00,2.13429,2.13429,2.13386,2.13419,5235779.0
2007-07-17 21:50:00,2.13421,2.13429,2.13418,2.13421,1665097.0
2007-07-17 21:51:00,2.13435,2.13436,2.13427,2.13436,4821146.0
2007-07-17 21:52:00,2.13448,2.13463,2.13422,2.13445,2086973.0
2007-07-17 21:53:00,2.13446,2.13457,2.13446,2.13448,4644956.0
2007-07-17 21:54:00,2.1347,2.13475,2.13467,2.13467,1656537.0
2007-07-17 21:55:00,2.13464,2.13464,2.13439,2.13456,6081328.0
2007-07-17 21:56:00,2.13461,2.13468,2.13449,2.13468,7412677.0
2007-07-17 21:57:00,2.13461,2.13461,2.13428,2.13435,33079221.0
2007-07-17 21:58:00,2.13431,2.13441,2.134,2.134,8195792.0
2007-07-17 21:59:00,2.13433,2.13433,2.13413,2.13413,4981174.0
2007-07-17 22:00:00,2.13402,2.13402,2.13379,2.13396,3419721.0
2007-07-17 22:01:00,2.13389,2.13405,2.13384,2.13405,4649553.0
2007-07-17 22:02:00,2.13406,2.13406,2.13388,2.13388,6371375.0
2007-07-17 22:03:00,2.13398,2.13414,2.13398,2.13414,11216763.0
2007-07-17 22:04:00,2.1343,2.13445,2.13425,2.13436,35377657.0
2007-07-17 22:05:00,2.13439,2.13439,2.13419,2.13422,5573208.0
2007-07-17 22:06:00,2.1343,2.13435,2.13415,2.13431,2439191.0
2007-07-17 22:07:00,2.13426,2.13426,2.13379,2.13379,7623843.0
2007-07-17 22:08:00,2.13423,2.13428,2.13406,2.1342,4843514.0
2007-07-17 22:09:00,2.13415,2.13415,2.134,2.134,14722178.0
2007-07-17 22:10:00,2.13377,2.1339,2.1336,2.1339,722882.0
2007-07-17 22:11:00,2.13395,2.13403,2.13381,2.13403,12417793.0
2007-07-17 22:12:00,2.13395,2.13395,2.13365,2.13381,2283467.0
2007-07-17 22:13:00,2.13399,2.1342,2.13399,2.13419,4889792.0
2007-07-17 22:14:00,2.13429,2.13445,2.13429,2.13445,11674437.0
2007-07-17 22:15:00,2.13443,2.13453,2.13413,2.13413,24101546.0
2007-07-17 22:16:00,2.13425,2.13425,2.13395,2.13401,1686854.0
2007-07-17 22:17:00,2.13389,2.13416,2.13389,2.13416,8285063.0
2007-07-17 22:18:00,2.13437,2.13454,2.13432,2.13448,5788978.0
2007-07-17 22:19:00,2.13459,2.1348,2.13459,2.1348,6319984.0
2007-07-17 22:20:00,2.13461,2.13475,2.13451,2.13451,3950063.0
2007-07-17 22:21:00,2.13459,2.13462,2.13448,2.13448,20426858.0
2007-07-17 22:22:00,2.13442,2.13447,2.1342,2.13447,7070001.0
2007-07-17 22:23:00,2.13443,2.13451,2.13406,2.13406,2692616.0
2007-07-17 22:24:00,2.13405,2.13408,2.13391,2.13408,8970568.0
2007-07-17 22:25:00,2.13408,2.13427,2.13408,2.13427,1633880.0
2007-07-17 22:26:00,2.13412,2.13439,2.13412,2.13439,7672239.0
2007-07-17 22:27:00,2.13447,2.13447,2.13425,2.13427,3458305.0
2007-07-17 22:28:00,2.13434,2.13442,2.13418,2.13442,13933783.0
2007-07-17 22:29:00,2.13452,2.13468,2.13441,2.13441,8771757.0
2007-07-17 22:30:00,2.13426,2.13464,2.13426,2.1346,4579223.0
2007-07-17 22:31:00,2.13463,2.13519,2.13463,2.13519,8033708.0
2007-07-17 22:32:00,2.13508,2.1351,2.13499,2.13509,5764128.0
2007-07-17 22:33:00,2.13503,2.13513,2.13492,2.13513,3891686.0
2007-07-17 22:34:00,2.13509,2.13518,2.13479,2.13513,6511171.0
2007-07-17 22:35:00,2.13518,2.13518,2.13508,2.13516,2305024.0
2007-07-17 22:36:00,2.135,2.135,2.13461,2.13466,21667408.0
2007-07-17 22:37:00,2.13479,2.13499,2.13479,2.13484,6039540.0
2007-07-17 22:38:00,2.13496,2.13497,2.13487,2.13497,2988009.0
2007-07-17 22:39:00,2.135,2.13516,2.135,2.13508,3740652.0
2007-07-17 22:40:00,2.13523,2.13531,2.13523,2.13524,17520410.0
2007-07-17 22:41:00,2.13526,2.1353,2.13514,2.13521,5192290.0
2007-07-17 22:42:00,2.13523,2.13523,2.13493,2.13493,2207669.0
2007-07-17 22:43:00,2.13507,2.1351,2.13485,2.13485,5096717.0
2007-07-17 22:44:00,2.135,2.13507,2.1349,2.13507,6157671.0
2007-07-17 22:45:00,2.13501,2.13507,2.13494,2.13494,3236141.0
2007-07-17 22:46:00,2.13487,2.13493,2.13486,2.13488,2595569.0
2007-07-17 22:47:00,2.13487,2.13501,2.13482,2.13486,6787714.0
2007-07-17 22:48:00,2.13499,2.13515,2.13497,2.13497,4086162.0
2007-07-17 22:49:00,2.13507,2.1352,2.13507,2.1352,10797743.0
2007-07-17 22:50:00,2.13529,2.13555,2.13529,2.13555,1337613.0
2007-07-17 22:51:00,2.13557,2.13571,2.13551,2.1356,7249174.0
2007-07-17 22:52:00,2.13561,2.13567,2.13561,2.13567,3684321.0
2007-07-17 22:53:00,2.13573,2.1358,2.13571,2.13571,9117032.0
2007-07-17 22:54:00,2.13574,2.13574,2.13532,2.13539,23347807.0
2007-07-17 22:55:00,2.13548,2.13576,2.13548,2.13561,31998581.0
2007-07-17 22:56:00,2.13566,2.13568,2.13563,2.13568,2205328.0
2007-07-17 22:57:00,2.13573,2.13586,2.13572,2.13586,13727722.0
2007-07-17 22:58:00,2.13584,2.13587,2.13559,2.1356,2720546.0
2007-07-17 22:59:00,2.13568,2.13576,2.13558,2.13558,2842668.0
2007-07-17 23:00:00,2.13558,2.13584,2.13557,2.13584,4299559.0
2007-07-17 23:01:00,2.13581,2.13581,2.13537,2.13537,3027710.0
2007-07-17 23:02:00,2.13517,2.1353,2.1349,2.1353,4213211.0
2007-07-17 23:03:00,2.13533,2.1354,2.13528,2.13538,3841483.0
2007-07-17 23:04:00,2.13529,2.13554,2.13529,2.13554,5269365.0
2007-07-17 23:05:00,2.13552,2.13564,2.13545,2.13559,661900.0
2007-07-17 23:06:00,2.13543,2.13546,2.13531,2.13531,2911286.0
2007-07-17 23:07:00,2.13532,2.13532,2.13528,2.1353,7145328.0
2007-07-17 23:08:00,2.13541,2.1355,2.13538,2.1355,14189703.0
2007-07-17 23:09:00,2.13546,2.13565,2.13546,2.13565,8008514.0
2007-07-17 23:10:00,2.13565,2.13573,2.13565,2.13568,8714484.0
2007-07-17 23:11:00,2.13567,2.1357,2.13555,2.13565,5225306.0
2007-07-17 23:12:00,2.13568,2.13608,2.13568,2.13598,9010969.0
2007-07-17 23:13:00,2.13585,2.13585,2.13531,2.13531,13870723.0
2007-07-17 23:14:00,2.13544,2.13589,2.13544,2.13574,3258009.0
2007-07-17 23:15:00,2.13559,2.13562,2.13529,2.13529,7576518.0
2007-07-17 23:16:00,2.13547,2.13579,2.13543,2.13543,13042487.0
2007-07-17 23:17:00,2.13537,2.13547,2.13517,2.1353,8323789.0
2007-07-17 23:18:00,2.13564,2.1358,2.13564,2.1358,891904.0
2007-07-17 23:19:00,2.13587,2.13587,2.13575,2.13575,841312.0
2007-07-17 23:20:00,2.13554,2.13574,2.13543,2.13574,12850722.0
2007-07-17 23:21:00,2.13577,2.13577,2.13508,2.13517,2048024.0
2007-07-17 23:22:00,2.13526,2.13587,2.13526,2.13584,3884712.0
2007-07-17 23:23:00,2.13579,2.13579,2.13562,2.1357,2992048.0
2007-07-17 23:24:00,2.1357,2.13574,2.13554,2.13565,2487602.0
2007-07-17 23:25:00,2.13565,2.13565,2.13544,2.13544,3712425.0
2007-07-17 23:26:00,2.13528,2.13528,2.13483,2.13512,6458216.0
2007-07-17 23:28:00,2.13509,2.13549,2.13509,2.13549,8414937.0
2007-07-17 23:30:00,2.13561,2.13581,2.13561,2.13581,1214129.0
2007-07-17 23:31:00,2.13579,2.13579,2.13535,2.13539,2546257.0
2007-07-17 23:32:00,2.13537,2.13537,2.13487,2.13526,10546273.0
2007-07-17 23:33:00,2.13524,2.13535,2.13513,2.13535,7485225.0
2007-07-17 23:34:00,2.13537,2.13541,2.13529,2.13541,1434252.0
2007-07-17 23:35:00,2.1354,2.1354,2.13531,2.13532,7575654.0
2007-07-17 23:36:00,2.13536,2.13537,2.13521,2.13537,5046261.0
2007-07-17 23:37:00,2.13541,2.13549,2.13539,2.13549,1211773.0
2007-07-17 23:38:00,2.13536,2.13559,2.13522,2.13559,2415222.0
2007-07-17 23:39:00,2.13563,2.13563,2.13553,2.13553,4027280.0
2007-07-17 23:40:00,2.13531,2.13549,2.13531,2.13549,1456756.0
2007-07-17 23:41:00,2.13546,2.13546,2.13525,2.13534,7486870.0
2007-07-17 23:42:00,2.13534,2.13549,2.13517,2.13542,3826133.0
2007-07-17 23:43:00,2.1353,2.13543,2.13524,2.13531,4375118.0
2007-07-17 23:44:00,2.13527,2.13527,2.13525,2.13525,73394.0
2007-07-17 23:45:00,2.13515,2.13515,2.1349,2.13495,3851517.0
2007-07-17 23:46:00,2.13495,2.135,2.1349,2.135,12345462.0
2007-07-17 23:47:00,2.13509,2.13516,2.13497,2.13499,4015124.0
2007-07-17 23:48:00,2.13507,2.13509,2.13498,2.13505,5223301.0
2007-07-17 23:49:00,2.135,2.13511,2.1349,2.13511,2565591.0
2007-07-17 23:50:00,2.13511,2.13511,2.13511,2.13511,2100910.0
2007-07-17 23:51:00,2.13503,2.13503,2.13448,2.13448,4630996.0
2007-07-17 23:52:00,2.13423,2.13441,2.13419,2.13425,19828203.0
2007-07-17 23:54:00,2.13434,2.13456,2.13434,2.13448,4546398.0
2007-07-17 23:55:00,2.13426,2.13438,2.13417,2.13417,4174733.0
2007-07-17 23:56:00,2.13441,2.13472,2.13437,2.13439,17072418.0
2007-07-17 23:57:00,2.13429,2.13434,2.13423,2.13423,8602613.0
2007-07-17 23:58:00,2.13426,2.13433,2.13425,2.13433,2531828.0
2007-07-17 23:59:00,2.13424,2.13424,2.1341,2.1341,2081285.0
2007-07-18 00:00:00,2.13415,2.13446,2.13415,2.13446,13703098.0
2007-07-18 00:01:00,2.13465,2.13473,2.13447,2.13459,6313982.0
2007-07-18 00:02:00,2.13468,2.13486,2.1346,2.13483,17177776.0
2007-07-18 00:03:00,2.13476,2.13494,2.13476,2.13488,1710675.0
2007-07-18 00:04:00,2.13482,2.13482,2.13466,2.13469,29866344.0
2007-07-18 00:05:00,2.13467,2.1349,2.13457,2.13486,3005835.0
2007-07-18 00:06:00,2.13489,2.13513,2.13482,2.13482,13241982.0
2007-07-18 00:07:00,2.13479,2.13479,2.13461,2.13461,2089899.0
2007-07-18 00:08:00,2.13463,2.13465,2.13449,2.13454,3272498.0
2007-07-18 00:09:00,2.13486,2.13507,2.13486,2.13499,3129468.0
2007-07-18 00:10:00,2.1349,2.13519,2.13487,2.13504,4261093.0
2007-07-18 00:11:00,2.1349,2.13491,2.13479,2.13487,2896068.0
2007-07-18 00:12:00,2.13499,2.13521,2.13499,2.13505,3638808.0
2007-07-18 00:13:00,2.13496,2.13496,2.13478,2.13491,2014944.0
2007-07-18 00:14:00,2.13497,2.13517,2.13497,2.13514,12305240.0
2007-07-18 00:15:00,2.13509,2.13527,2.13509,2.13523,3366870.0
2007-07-18 00:16:00,2.13528,2.13552,2.13502,2.13523,11992922.0
2007-07-18 00:17:00,2.13518,2.13518,2.13499,2.13511,3232927.0
2007-07-18 00:18:00,2.13514,2.13514,2.135,2.13508,6747608.0
2007-07-18 00:19:00,2.13496,2.13517,2.13496,2.13516,22766792.0
2007-07-18 00:20:00,2.13514,2.13514,2.13511,2.13511,3381195.0
2007-07-18 00:22:00,2.1353,2.13538,2.13515,2.13515,3689916.0
2007-07-18 00:23:00,2.13516,2.13516,2.13456,2.13501,6027956.0
2007-07-18 00:24:00,2.13492,2.13518,2.13483,2.13516,14117067.0
2007-07-18 00:25:00,2.13506,2.13506,2.13475,2.13487,2887521.0
2007-07-18 00:26:00,2.13484,2.13504,2.13458,2.13504,8027446.0
2007-07-18 00:28:00,2.13514,2.13514,2.13501,2.13501,20652410.0
2007-07-18 00:29:00,2.13498,2.13503,2.13487,2.13503,6764719.0
2007-07-18 00:30:00,2.13505,2.13513,2.13502,2.13502,10666353.0
2007-07-18 00:31:00,2.13511,2.13512,2.135,2.13508,8427797.0
2007-07-18 00:32:00,2.13503,2.1351,2.13503,2.13507,1349638.0
2007-07-18 00:33:00,2.13497,2.13497,2.13465,2.13465,5463216.0
2007-07-18 00:34:00,2.13462,2.13462,2.13437,2.13462,10688636.0
2007-07-18 00:35:00,2.13456,2.13472,2.13456,2.13457,5023063.0
2007-07-18 00:36:00,2.13471,2.13474,2.13456,2.13464,4432267.0
2007-07-18 00:37:00,2.13472,2.13472,2.13445,2.13445,12781245.0
2007-07-18 00:38:00,2.13454,2.13454,2.13431,2.13443,3505021.0
2007-07-18 00:39:00,2.13455,2.13465,2.13453,2.13453,2422462.0
2007-07-18 00:40:00,2.13449,2.13465,2.13437,2.13437,1263108.0
2007-07-18 00:41:00,2.13434,2.1345,2.13427,2.1345,2941995.0
2007-07-18 00:42:00,2.13445,2.13445,2.13434,2.13437,5380418.0
2007-07-18 00:43:00,2.13437,2.13448,2.13431,2.13431,5409257.0
2007-07-18 00:44:00,2.13442,2.13459,2.13433,2.13459,4870954.0
2007-07-18 00:45:00,2.13446,2.13458,2.13433,2.13458,4230680.0
2007-07-18 00:46:00,2.13459,2.13462,2.13448,2.13462,22442729.0
2007-07-18 00:47:00,2.13462,2.13501,2.13462,2.13498,2280060.0
2007-07-18 00:48:00,2.13502,2.13526,2.13502,2.13505,11288597.0
2007-07-18 00:49:00,2.13472,2.13507,2.13472,2.13507,5309382.0
2007-07-18 00:50:00,2.13518,2.13527,2.13511,2.13511,21955694.0
2007-07-18 00:51:00,2.13513,2.13516,2.13494,2.13503,1909660.0
2007-07-18 00:52:00,2.13507,2.13521,2.13488,2.13488,4710939.0
2007-07-18 00:53:00,2.13497,2.13544,2.13497,2.13544,6183379.0
2007-07-18 00:54:00,2.13545,2.13545,2.1352,2.13532,9716440.0
2007-07-18 00:55:00,2.13526,2.1353,2.13493,2.1353,5409852.0
2007-07-18 00:56:00,2.13531,2.13556,2.13513,2.13547,2913154.0
2007-07-18 00:57:00,2.13559,2.13575,2.13559,2.13574,1836207.0
2007-07-18 00:58:00,2.13575,2.13589,2.13575,2.13582,4332426.0
2007-07-18 00:59:00,2.13602,2.13603,2.13577,2.13577,4502970.0
2007-07-18 01:00:00,2.13576,2.13576,2.1351,2.13572,3508543.0
2007-07-18 01:01:00,2.1357,2.13573,2.13564,2.13569,5537174.0
2007-07-18 01:02:00,2.13569,2.13569,2.13561,2.13562,6264546.0
2007-07-18 01:03:00,2.13564,2.1357,2.13554,2.1357,19767283.0
2007-07-18 01:04:00,2.13575,2.13587,2.13563,2.13563,2837517.0
2007-07-18 01:05:00,2.13556,2.13556,2.13536,2.13552,795248.0
2007-07-18 01:06:00,2.13552,2.13579,2.13552,2.13579,13679914.0
2007-07-18 01:07:00,2.13574,2.13594,2.13569,2.13594,6105787.0
2007-07-18 01:08:00,2.13582,2.13598,2.13582,2.13598,7978081.0
2007-07-18 01:09:00,2.13599,2.13599,2.13582,2.13582,3837100.0
2007-07-18 01:10:00,2.13574,2.13582,2.1357,2.13581,6057187.0
2007-07-18 01:11:00,2.13573,2.13573,2.13552,2.13566,1913486.0
2007-07-18 01:12:00,2.13564,2.13564,2.13548,2.1356,11442072.0
2007-07-18 01:13:00,2.13565,2.13577,2.13557,2.13557,11793630.0
2007-07-18 01:14:00,2.13548,2.1356,2.13539,2.1356,24033291.0
2007-07-18 01:15:00,2.13558,2.13558,2.13536,2.13536,4329968.0
2007-07-18 01:16:00,2.13536,2.13542,2.13531,2.13531,20607218.0
2007-07-18 01:17:00,2.13518,2.13527,2.13508,2.13515,2135371.0
2007-07-18 01:18:00,2.13497,2.13545,2.13497,2.13544,11196480.0
2007-07-18 01:19:00,2.13529,2.13554,2.13529,2.13544,6689108.0
2007-07-18 01:20:00,2.13548,2.13559,2.1353,2.1353,7783776.0
2007-07-18 01:21:00,2.13538,2.13538,2.13486,2.13516,4551619.0
2007-07-18 01:22:00,2.13527,2.13569,2.13518,2.13569,6070852.0
2007-07-18 01:23:00,2.13569,2.1357,2.13545,2.13545,6834041.0
2007-07-18 01:24:00,2.13536,2.13558,2.13531,2.13558,2468747.0
2007-07-18 01:25:00,2.13546,2.13574,2.13546,2.13546,2709152.0
2007-07-18 01:26:00,2.13559,2.13579,2.13559,2.13567,13685258.0
2007-07-18 01:27:00,2.13561,2.13572,2.13561,2.13566,5640439.0
2007-07-18 01:28:00,2.13571,2.13571,2.13557,2.13558,6046088.0
2007-07-18 01:29:00,2.13561,2.13561,2.13532,2.13532,2016721.0
2007-07-18 01:30:00,2.1353,2.13552,2.1353,2.13535,4712429.0
2007-07-18 01:31:00,2.13552,2.13591,2.13552,2.13591,24863001.0
2007-07-18 01:32:00,2.136,2.13638,2.136,2.13638,10551289.0
2007-07-18 01:33:00,2.13654,2.13689,2.13654,2.13689,6174163.0
2007-07-18 01:34:00,2.13691,2.13697,2.13684,2.1369,2514419.0
2007-07-18 01:35:00,2.13703,2.13716,2.13703,2.1371,7614179.0
2007-07-18 01:36:00,2.13727,2.13736,2.13715,2.13725,4815945.0
2007-07-18 01:37:00,2.13735,2.13741,2.13723,2.13735,4698754.0
2007-07-18 01:38:00,2.1373,2.13738,2.13718,2.13738,6736469.0
2007-07-18 01:39:00,2.13724,2.13737,2.13713,2.13713,1586785.0
2007-07-18 01:40:00,2.13705,2.13705,2.13684,2.13705,12357936.0
2007-07-18 01:41:00,2.13716,2.13724,2.13711,2.13719,3630106.0
2007-07-18 01:42:00,2.13717,2.13717,2.1369,2.1369,3621990.0
2007-07-18 01:43:00,2.13679,2.13682,2.13647,2.13647,43323651.0
2007-07-18 01:44:00,2.13654,2.1369,2.13654,2.1368,627988.0
2007-07-18 01:45:00,2.13681,2.13695,2.13681,2.13693,4820333.0
2007-07-18 01:46:00,2.1369,2.13695,2.13677,2.13677,9034265.0
2007-07-18 01:47:00,2.13661,2.13664,2.1364,2.13664,12555186.0
2007-07-18 01:48:00,2.13679,2.13698,2.13679,2.1368,3683259.0
2007-07-18 01:49:00,2.13668,2.13668,2.13621,2.13621,2512703.0
2007-07-18 01:50:00,2.13619,2.13692,2.13619,2.13692,4289029.0
2007-07-18 01:51:00,2.13695,2.13696,2.13687,2.13695,8258318.0
2007-07-18 01:52:00,2.13697,2.13698,2.13679,2.1369,15303480.0
2007-07-18 01:53:00,2.13675,2.13675,2.13643,2.13667,2207838.0
2007-07-18 01:54:00,2.13677,2.13701,2.13677,2.13691,1682478.0
2007-07-18 01:55:00,2.13686,2.13686,2.1366,2.13674,1578733.0
2007-07-18 01:56:00,2.13662,2.13682,2.13657,2.13682,8610965.0
2007-07-18 01:57:00,2.13671,2.1368,2.13671,2.13676,14413152.0
2007-07-18 01:58:00,2.13679,2.1371,2.13679,2.1371,10989883.0
2007-07-18 01:59:00,2.13732,2.13752,2.13732,2.13752,8385096.0
2007-07-18 02:00:00,2.13703,2.13709,2.13692,2.13709,10024270.0
2007-07-18 02:01:00,2.13706,2.13708,2.13698,2.13704,11469302.0
2007-07-18 02:02:00,2.13704,2.13704,2.13686,2.13686,13571706.0
2007-07-18 02:03:00,2.13677,2.13677,2.13625,2.13625,7413608.0
2007-07-18 02:04:00,2.13643,2.13663,2.13643,2.1366,1702505.0
2007-07-18 02:05:00,2.13658,2.13658,2.13646,2.13651,1678786.0
2007-07-18 02:06:00,2.13648,2.13653,2.13638,2.1365,2077379.0
2007-07-18 02:07:00,2.1364,2.1364,2.13589,2.13619,14303655.0
2007-07-18 02:08:00,2.13628,2.13641,2.13628,2.13641,8641119.0
2007-07-18 02:09:00,2.13635,2.1364,2.13626,2.13627,4467274.0
2007-07-18 02:10:00,2.13608,2.13618,2.13608,2.13618,2359567.0
2007-07-18 02:11:00,2.13633,2.13649,2.13633,2.13637,3378515.0
2007-07-18 02:12:00,2.13632,2.13632,2.1362,2.13622,13903861.0
2007-07-18 02:13:00,2.13625,2.13632,2.13617,2.13619,8277683.0
2007-07-18 02:14:00,2.13613,2.13629,2.1361,2.13629,4753311.0
2007-07-18 02:15:00,2.13638,2.13656,2.13628,2.13636,591882.0
2007-07-18 02:16:00,2.13642,2.13673,2.13642,2.13673,40591821.0
2007-07-18 02:17:00,2.13677,2.13677,2.13665,2.13669,3954136.0
2007-07-18 02:18:00,2.1366,2.1366,2.13629,2.13641,3394526.0
2007-07-18 02:19:00,2.13644,2.13645,2.13632,2.13638,13727990.0
2007-07-18 02:20:00,2.13632,2.13673,2.13632,2.13673,1736089.0
2007-07-18 02:21:00,2.13693,2.13696,2.13675,2.1369,6913453.0
2007-07-18 02:22:00,2.13694,2.13703,2.13684,2.13684,4694529.0
2007-07-18 02:23:00,2.13673,2.13679,2.13659,2.13669,4540347.0
2007-07-18 02:24:00,2.13656,2.13679,2.13656,2.13679,7179803.0
2007-07-18 02:25:00,2.13669,2.1368,2.13669,2.1368,2650663.0
2007-07-18 02:26:00,2.13682,2.13682,2.13667,2.13667,6189016.0
2007-07-18 02:27:00,2.13669,2.13677,2.13669,2.13674,10558679.0
2007-07-18 02:28:00,2.13677,2.13689,2.1367,2.13671,22944813.0
2007-07-18 02:29:00,2.13665,2.13666,2.13642,2.13644,4858174.0
2007-07-18 02:30:00,2.13646,2.13646,2.13638,2.1364,1257922.0
2007-07-18 02:31:00,2.13631,2.13661,2.13631,2.13638,6298007.0
2007-07-18 02:32:00,2.13621,2.13627,2.13616,2.13623,5247408.0
2007-07-18 02:33:00,2.13623,2.13628,2.13616,2.13616,13233977.0
2007-07-18 02:34:00,2.1361,2.13624,2.13605,2.13605,2566457.0
2007-07-18 02:35:00,2.13618,2.13619,2.13605,2.13605,2264076.0
2007-07-18 02:36:00,2.13592,2.1361,2.13591,2.1361,6375038.0
2007-07-18 02:37:00,2.13604,2.13604,2.13566,2.13586,5623242.0
2007-07-18 02:38:00,2.13588,2.13624,2.13583,2.13624,4802806.0
2007-07-18 02:39:00,2.13603,2.13623,2.13586,2.13623,8607514.0
2007-07-18 02:40:00,2.13633,2.13647,2.13633,2.13635,6575999.0
2007-07-18 02:41:00,2.13652,2.13675,2.13651,2.13675,12321425.0
2007-07-18 02:42:00,2.13681,2.1369,2.13664,2.13664,2014692.0
2007-07-18 02:43:00,2.13664,2.13664,2.13617,2.13617,20950813.0
2007-07-18 02:44:00,2.13611,2.13611,2.13585,2.13587,3966624.0
2007-07-18 02:45:00,2.13595,2.13613,2.13592,2.13602,22259231.0
2007-07-18 02:46:00,2.13599,2.13599,2.13584,2.13599,11626213.0
2007-07-18 02:47:00,2.13604,2.1363,2.13604,2.1363,12410056.0
2007-07-18 02:48:00,2.13639,2.1365,2.13631,2.1364,1918857.0
2007-07-18 02:49:00,2.13635,2.13635,2.13597,2.13597,5976503.0
2007-07-18 02:50:00,2.1361,2.13642,2.1361,2.13642,3529665.0
2007-07-18 02:51:00,2.13641,2.13645,2.13633,2.13633,7603243.0
2007-07-18 02:52:00,2.13647,2.13647,2.13627,2.13639,6195625.0
2007-07-18 02:53:00,2.13653,2.13715,2.13653,2.13715,13317673.0
2007-07-18 02:54:00,2.1372,2.13733,2.13707,2.13733,737707.0
2007-07-18 02:55:00,2.13723,2.13723,2.13697,2.13697,2904316.0
2007-07-18 02:56:00,2.13684,2.13684,2.13644,2.13648,18470643.0
2007-07-18 02:57:00,2.13646,2.13666,2.13646,2.13666,6715851.0
2007-07-18 02:58:00,2.13661,2.13681,2.13661,2.13681,5196298.0
2007-07-18 02:59:00,2.13686,2.13686,2.1362,2.1365,3847931.0
2007-07-18 03:00:00,2.13634,2.13688,2.13634,2.13688,4197008.0
2007-07-18 03:01:00,2.13672,2.13677,2.13653,2.13653,4325937.0
2007-07-18 03:02:00,2.1364,2.1364,2.13617,2.13617,1956741.0
2007-07-18 03:03:00,2.13625,2.13662,2.13618,2.13652,2665038.0
2007-07-18 03:04:00,2.13671,2.13679,2.13666,2.13676,5012834.0
2007-07-18 03:05:00,2.13662,2.13688,2.13662,2.13688,9216884.0
2007-07-18 03:06:00,2.13684,2.13685,2.13663,2.13682,6460535.0
2007-07-18 03:07:00,2.13691,2.13728,2.13691,2.13728,4888385.0
2007-07-18 03:08:00,2.13733,2.13751,2.13726,2.1373,1978922.0
2007-07-18 03:09:00,2.13719,2.13721,2.13697,2.13697,21718960.0
2007-07-18 03:10:00,2.13699,2.13699,2.13663,2.13663,5296670.0
2007-07-18 03:11:00,2.13691,2.13716,2.13691,2.13716,12501216.0
2007-07-18 03:12:00,2.13712,2.13714,2.13701,2.13711,2189838.0
2007-07-18 03:13:00,2.13722,2.13736,2.1372,2.1372,20636993.0
2007-07-18 03:14:00,2.13718,2.13718,2.13697,2.137,4019266.0
2007-07-18 03:15:00,2.13709,2.13709,2.13681,2.13692,4869006.0
2007-07-18 03:16:00,2.13683,2.137,2.13682,2.13682,5883464.0
2007-07-18 03:17:00,2.13681,2.13685,2.13676,2.13676,5862938.0
2007-07-18 03:18:00,2.13688,2.13707,2.13688,2.13707,2959753.0
2007-07-18 03:19:00,2.13699,2.13699,2.13678,2.13679,1330253.0
2007-07-18 03:20:00,2.1368,2.1368,2.13667,2.13667,2600603.0
2007-07-18 03:21:00,2.13663,2.13663,2.13655,2.13662,3880239.0
2007-07-18 03:22:00,2.1365,2.1366,2.13649,2.1365,13533720.0
2007-07-18 03:23:00,2.1364,2.13652,2.13627,2.13632,4592071.0
2007-07-18 03:24:00,2.13605,2.1364,2.13596,2.1364,4604091.0
2007-07-18 03:25:00,2.13646,2.13647,2.13632,2.13632,9743515.0
2007-07-18 03:26:00,2.13617,2.13631,2.13615,2.13631,5341431.0
2007-07-18 03:28:00,2.13642,2.13662,2.13639,2.13662,8778954.0
2007-07-18 03:29:00,2.13649,2.13649,2.13599,2.13599,11181838.0
2007-07-18 03:30:00,2.13603,2.13653,2.13603,2.13649,6824090.0
2007-07-18 03:31:00,2.13646,2.13659,2.13643,2.13659,20351209.0
2007-07-18 03:32:00,2.13664,2.13687,2.13664,2.13687,5090732.0
2007-07-18 03:33:00,2.13688,2.13708,2.13688,2.13708,8142251.0
2007-07-18 03:34:00,2.13707,2.13707,2.13681,2.13696,2918161.0
2007-07-18 03:35:00,2.13699,2.13716,2.13699,2.13709,14166649.0
2007-07-18 03:36:00,2.13706,2.13706,2.13634,2.13675,5812880.0
2007-07-18 03:37:00,2.13679,2.13701,2.13649,2.13649,3789581.0
2007-07-18 03:38:00,2.13652,2.1366,2.13652,2.1366,1626630.0
2007-07-18 03:39:00,2.13663,2.13677,2.13663,2.13677,3396138.0
2007-07-18 03:40:00,2.13687,2.13722,2.13687,2.13711,23439506.0
2007-07-18 03:41:00,2.13734,2.13739,2.13712,2.13739,6732795.0
2007-07-18 03:42:00,2.13756,2.13764,2.13745,2.13755,3190495.0
2007-07-18 03:43:00,2.13755,2.13764,2.13719,2.13762,11054402.0
2007-07-18 03:44:00,2.13752,2.13752,2.13719,2.13719,3332216.0
2007-07-18 03:45:00,2.13709,2.13712,2.13703,2.13712,13514814.0
2007-07-18 03:46:00,2.13734,2.1375,2.13734,2.13738,1953411.0
2007-07-18 03:47:00,2.13736,2.1374,2.1373,2.1374,3424116.0
2007-07-18 03:48:00,2.13726,2.13726,2.13696,2.13725,2906823.0
2007-07-18 03:49:00,2.13729,2.13729,2.13706,2.13706,4022554.0
2007-07-18 03:50:00,2.13688,2.13688,2.1365,2.13655,3214656.0
2007-07-18 03:51:00,2.13642,2.13667,2.13639,2.13667,3420610.0
2007-07-18 03:52:00,2.13666,2.1368,2.13649,2.13655,2132984.0
2007-07-18 03:53:00,2.1367,2.13693,2.1367,2.13683,12447811.0
2007-07-18 03:54:00,2.13683,2.13711,2.13678,2.13687,2807619.0
2007-07-18 03:55:00,2.13679,2.13689,2.13656,2.13656,8811558.0
2007-07-18 03:56:00,2.13658,2.13683,2.13658,2.1368,1567844.0
2007-07-18 03:57:00,2.13699,2.13717,2.13699,2.13717,16765338.0
2007-07-18 03:58:00,2.13712,2.13713,2.13691,2.13713,6730607.0
2007-07-18 03:59:00,2.13708,2.13708,2.13699,2.13699,12571649.0
2007-07-18 04:00:00,2.137,2.13707,2.137,2.13705,3827363.0
2007-07-18 04:01:00,2.13712,2.13722,2.13712,2.13722,2416096.0
2007-07-18 04:02:00,2.13719,2.13742,2.13704,2.13707,8746049.0
2007-07-18 04:03:00,2.13693,2.13707,2.13684,2.13707,17098066.0
2007-07-18 04:04:00,2.13697,2.13733,2.13697,2.137,3906003.0
2007-07-18 04:05:00,2.13723,2.13724,2.13716,2.1372,4606281.0
2007-07-18 04:06:00,2.13715,2.13732,2.13715,2.13732,9904957.0
2007-07-18 04:07:00,2.13717,2.13717,2.13666,2.13685,21394264.0
2007-07-18 04:08:00,2.13714,2.13735,2.13711,2.1372,4320829.0
2007-07-18 04:10:00,2.13719,2.13727,2.13713,2.13722,2450189.0
2007-07-18 04:11:00,2.13723,2.13729,2.1371,2.13729,5626737.0
2007-07-18 04:12:00,2.13732,2.13747,2.13731,2.13747,4056091.0
2007-07-18 04:13:00,2.13744,2.13748,2.13743,2.13748,13129279.0
2007-07-18 04:14:00,2.13741,2.13741,2.13726,2.13734,3621209.0
2007-07-18 04:15:00,2.13741,2.13763,2.1374,2.13763,744850.0
2007-07-18 04:16:00,2.13776,2.13776,2.13749,2.1375,4011662.0
2007-07-18 04:18:00,2.13764,2.13764,2.13753,2.13759,7040502.0
2007-07-18 04:19:00,2.1376,2.13762,2.13749,2.13752,1372227.0
2007-07-18 04:20:00,2.13777,2.13777,2.1376,2.1376,3552655.0
2007-07-18 04:21:00,2.1374,2.13743,2.13732,2.13743,2560127.0
2007-07-18 04:22:00,2.13759,2.13767,2.13759,2.13762,1269936.0
2007-07-18 04:23:00,2.13755,2.13756,2.13742,2.13748,4771428.0
2007-07-18 04:24:00,2.13754,2.1377,2.13754,2.13769,7955113.0
2007-07-18 04:25:00,2.1377,2.1377,2.13755,2.13755,1569548.0
2007-07-18 04:26:00,2.13741,2.13741,2.13715,2.13736,9716782.0
2007-07-18 04:27:00,2.1373,2.13745,2.13689,2.13745,10230162.0
2007-07-18 04:28:00,2.13746,2.13756,2.13745,2.13756,2391301.0
2007-07-18 04:30:00,2.13766,2.13788,2.13766,2.13779,2038800.0
2007-07-18 04:31:00,2.13776,2.13776,2.13751,2.13763,8668045.0
2007-07-18 04:32:00,2.13774,2.13781,2.13764,2.13767,8895257.0
2007-07-18 04:33:00,2.13756,2.13756,2.13732,2.13741,6337799.0
2007-07-18 04:34:00,2.1374,2.13781,2.1374,2.13781,3388795.0
2007-07-18 04:35:00,2.13769,2.13769,2.13738,2.13755,2417732.0
2007-07-18 04:36:00,2.13753,2.13759,2.13737,2.13744,2859918.0
2007-07-18 04:37:00,2.13742,2.13742,2.13732,2.1374,3552875.0
2007-07-18 04:38:00,2.13738,2.13759,2.13737,2.13759,1981640.0
2007-07-18 04:40:00,2.13763,2.13789,2.13763,2.13789,818795.0
2007-07-18 04:41:00,2.13804,2.13823,2.138,2.138,2049289.0
2007-07-18 04:42:00,2.13775,2.13792,2.13769,2.13776,8817575.0
2007-07-18 04:43:00,2.13763,2.13766,2.13751,2.13751,13832311.0
2007-07-18 04:44:00,2.13734,2.13738,2.1372,2.1372,8220156.0
2007-07-18 04:45:00,2.13716,2.13731,2.13704,2.13731,3105823.0
2007-07-18 04:46:00,2.13732,2.1374,2.13732,2.13737,15296342.0
2007-07-18 04:47:00,2.13724,2.13724,2.13695,2.13695,8386491.0
2007-07-18 04:48:00,2.13694,2.13699,2.13681,2.13699,5785326.0
2007-07-18 04:49:00,2.13694,2.13694,2.13668,2.13685,7983221.0
2007-07-18 04:50:00,2.1369,2.13691,2.13681,2.13681,8621504.0
2007-07-18 04:51:00,2.13696,2.13734,2.13696,2.13734,14193960.0
2007-07-18 04:52:00,2.13745,2.13761,2.13745,2.13748,7384590.0
2007-07-18 04:53:00,2.13731,2.13734,2.13725,2.13729,2801737.0
2007-07-18 04:54:00,2.1374,2.13765,2.1374,2.13756,625320.0
2007-07-18 04:55:00,2.1375,2.1375,2.13733,2.13744,5731931.0
2007-07-18 04:56:00,2.13753,2.1376,2.13749,2.13755,3944026.0
2007-07-18 04:57:00,2.13761,2.13772,2.13733,2.13771,3905823.0
2007-07-18 04:58:00,2.13802,2.13832,2.13802,2.13826,3203925.0
2007-07-18 04:59:00,2.13826,2.13834,2.13821,2.13834,4403483.0
2007-07-18 05:00:00,2.1383,2.13842,2.13822,2.1384,2687849.0
2007-07-18 05:01:00,2.13831,2.13836,2.13815,2.13815,2510888.0
2007-07-18 05:02:00,2.13809,2.1382,2.13797,2.1382,14296730.0
2007-07-18 05:03:00,2.13821,2.13823,2.13811,2.13823,2248728.0
2007-07-18 05:04:00,2.13818,2.13822,2.13813,2.13816,31874272.0
2007-07-18 05:05:00,2.13812,2.13841,2.13772,2.13841,25197287.0
2007-07-18 05:06:00,2.13836,2.13877,2.13836,2.13877,9763369.0
2007-07-18 05:07:00,2.13872,2.13911,2.13872,2.13911,3736632.0
2007-07-18 05:08:00,2.13913,2.13918,2.13902,2.13915,6600361.0
2007-07-18 05:09:00,2.13915,2.13915,2.13905,2.13912,1342849.0
2007-07-18 05:10:00,2.13913,2.13918,2.13912,2.13914,9083991.0
2007-07-18 05:11:00,2.13907,2.13923,2.13907,2.13923,3778236.0
2007-07-18 05:12:00,2.13919,2.13936,2.13919,2.13929,6506004.0
2007-07-18 05:13:00,2.13926,2.13936,2.13915,2.13915,2515331.0
2007-07-18 05:14:00,2.13911,2.13939,2.13911,2.13939,3265202.0
2007-07-18 05:15:00,2.1396,2.13967,2.13947,2.13947,5629613.0
2007-07-18 05:16:00,2.13915,2.13919,2.13897,2.13915,4918186.0
2007-07-18 05:17:00,2.13907,2.13907,2.13895,2.13903,2365442.0
2007-07-18 05:18:00,2.13887,2.13901,2.13881,2.13889,4944096.0
2007-07-18 05:19:00,2.13886,2.13886,2.13881,2.13884,17448869.0
2007-07-18 05:20:00,2.13879,2.13913,2.13879,2.13913,3576149.0
2007-07-18 05:21:00,2.13916,2.13927,2.13914,2.13918,2750122.0
2007-07-18 05:22:00,2.13904,2.13922,2.13902,2.13912,6252759.0
2007-07-18 05:23:00,2.13912,2.13912,2.13889,2.13889,20671064.0
2007-07-18 05:24:00,2.13901,2.13923,2.13899,2.13923,2412627.0
2007-07-18 05:25:00,2.13914,2.13914,2.13872,2.13907,6743833.0
2007-07-18 05:26:00,2.13908,2.13908,2.13895,2.13907,3561533.0
2007-07-18 05:27:00,2.13907,2.13908,2.13895,2.13895,5482336.0
2007-07-18 05:28:00,2.13894,2.13894,2.13866,2.13871,7532073.0
2007-07-18 05:29:00,2.1388,2.13902,2.1388,2.13881,4355358.0
2007-07-18 05:30:00,2.13894,2.13894,2.13865,2.13865,8659188.0
2007-07-18 05:31:00,2.13861,2.13864,2.13854,2.13862,14712050.0
2007-07-18 05:32:00,2.13849,2.13879,2.13849,2.13879,3763938.0
2007-07-18 05:33:00,2.13879,2.13889,2.13873,2.13876,7019432.0
2007-07-18 05:34:00,2.13887,2.13887,2.1388,2.13882,1609258.0
2007-07-18 05:35:00,2.13877,2.13877,2.13824,2.13824,8172892.0
2007-07-18 05:36:00,2.13817,2.13874,2.13817,2.1387,2655702.0
2007-07-18 05:37:00,2.13865,2.13865,2.13813,2.13855,6460753.0
2007-07-18 05:38:00,2.1385,2.13869,2.13839,2.13856,19979321.0
2007-07-18 05:39:00,2.13859,2.1388,2.13859,2.13859,4213400.0
2007-07-18 05:40:00,2.13874,2.1388,2.13869,2.1388,5819506.0
2007-07-18 05:41:00,2.13881,2.13893,2.13867,2.13893,6305388.0
2007-07-18 05:42:00,2.13884,2.13903,2.13877,2.13877,7741603.0
2007-07-18 05:43:00,2.13881,2.13881,2.1386,2.13876,1871371.0
2007-07-18 05:44:00,2.13866,2.13889,2.13866,2.13885,23511408.0
2007-07-18 05:45:00,2.13875,2.13875,2.13845,2.13866,12295352.0
2007-07-18 05:46:00,2.1387,2.13889,2.13865,2.13865,5130947.0
2007-07-18 05:47:00,2.1386,2.1386,2.13831,2.13832,2341299.0
2007-07-18 05:48:00,2.13817,2.13817,2.13757,2.1381,12127934.0
2007-07-18 05:49:00,2.13824,2.13844,2.13824,2.13828,781745.0
2007-07-18 05:50:00,2.13838,2.13842,2.13838,2.1384,16061726.0
2007-07-18 05:51:00,2.13843,2.13848,2.13832,2.13836,4931292.0
2007-07-18 05:52:00,2.13793,2.13834,2.13793,2.1383,7123755.0
2007-07-18 05:53:00,2.13836,2.1384,2.13812,2.13828,2708707.0
2007-07-18 05:54:00,2.13831,2.13865,2.13831,2.13865,5890719.0
2007-07-18 05:55:00,2.13857,2.13864,2.13848,2.13864,39177917.0
2007-07-18 05:56:00,2.13862,2.13877,2.13862,2.13877,10783273.0
2007-07-18 05:57:00,2.13869,2.13883,2.13869,2.13883,6672296.0
2007-07-18 05:58:00,2.13887,2.13892,2.13878,2.13888,4266818.0
2007-07-18 05:59:00,2.13891,2.13891,2.13878,2.13878,3767458.0
2007-07-18 06:00:00,2.13872,2.13876,2.13871,2.13871,5375175.0
2007-07-18 06:01:00,2.13837,2.13884,2.13837,2.13856,8405079.0
2007-07-18 06:02:00,2.13856,2.13883,2.13853,2.13883,31618448.0
2007-07-18 06:03:00,2.13894,2.13925,2.13887,2.13925,7879119.0
2007-07-18 06:04:00,2.13942,2.13993,2.13942,2.13971,5533007.0
2007-07-18 06:05:00,2.13957,2.1396,2.13953,2.13956,1621831.0
2007-07-18 06:06:00,2.13922,2.1394,2.13922,2.13938,4714253.0
2007-07-18 06:07:00,2.1394,2.13954,2.13913,2.13953,1953180.0
2007-07-18 06:08:00,2.13954,2.13969,2.13954,2.13969,4534563.0
2007-07-18 06:09:00,2.13952,2.13953,2.13932,2.13932,1813633.0
2007-07-18 06:10:00,2.13925,2.13925,2.13873,2.13915,4847942.0
2007-07-18 06:11:00,2.13918,2.13939,2.13918,2.13939,10525191.0
2007-07-18 06:12:00,2.1393,2.1393,2.13917,2.13917,3427127.0
2007-07-18 06:13:00,2.13924,2.13924,2.13901,2.13901,7023711.0
2007-07-18 06:14:00,2.13886,2.13886,2.13858,2.13865,3892920.0
2007-07-18 06:15:00,2.13891,2.1392,2.1387,2.1392,25227462.0
2007-07-18 06:16:00,2.13923,2.13929,2.13916,2.13916,3624238.0
2007-07-18 06:17:00,2.13913,2.13913,2.1389,2.13896,8663546.0
2007-07-18 06:18:00,2.13913,2.13946,2.13913,2.13946,6883070.0
2007-07-18 06:19:00,2.13951,2.13951,2.13918,2.13918,21421508.0
2007-07-18 06:20:00,2.13928,2.13963,2.13928,2.13963,7347445.0
2007-07-18 06:21:00,2.13958,2.13958,2.13935,2.13935,4084041.0
2007-07-18 06:22:00,2.13936,2.13941,2.13927,2.13927,4125845.0
2007-07-18 06:23:00,2.13915,2.13945,2.13915,2.13945,2256242.0
2007-07-18 06:24:00,2.13939,2.13939,2.13908,2.13919,8739429.0
2007-07-18 06:25:00,2.13913,2.13945,2.13913,2.13945,7547142.0
2007-07-18 06:26:00,2.13948,2.13964,2.13946,2.13959,16345411.0
2007-07-18 06:27:00,2.1396,2.1396,2.13937,2.13941,6107469.0
2007-07-18 06:28:00,2.13946,2.13957,2.13943,2.13957,5833782.0
2007-07-18 06:29:00,2.13954,2.13962,2.13945,2.13962,1659173.0
2007-07-18 06:30:00,2.13975,2.13992,2.13973,2.13992,1841766.0
2007-07-18 06:31:00,2.14002,2.14014,2.13999,2.13999,3111389.0
2007-07-18 06:32:00,2.13995,2.14022,2.13995,2.14012,5068261.0
2007-07-18 06:33:00,2.14019,2.14041,2.14016,2.14041,9879707.0
2007-07-18 06:34:00,2.14031,2.14041,2.14006,2.14041,3013888.0
2007-07-18 06:35:00,2.14044,2.14044,2.1403,2.1403,5272362.0
2007-07-18 06:36:00,2.14007,2.14012,2.13989,2.13989,16119021.0
2007-07-18 06:37:00,2.13997,2.1402,2.13997,2.14008,28245772.0
2007-07-18 06:38:00,2.14006,2.14012,2.13999,2.13999,30213231.0
2007-07-18 06:39:00,2.14007,2.14023,2.14001,2.14003,2628024.0
2007-07-18 06:40:00,2.14014,2.14021,2.14,2.14,951641.0
2007-07-18 06:41:00,2.14001,2.14001,2.13973,2.13989,2858461.0
2007-07-18 06:42:00,2.13973,2.13973,2.13945,2.13958,11959746.0
2007-07-18 06:43:00,2.13957,2.13973,2.13957,2.13973,1906832.0
2007-07-18 06:44:00,2.1396,2.1396,2.13922,2.13922,4906698.0
2007-07-18 06:45:00,2.13917,2.13923,2.13884,2.1391,1879886.0
2007-07-18 06:46:00,2.13922,2.13944,2.13922,2.13924,19758041.0
2007-07-18 06:47:00,2.13919,2.13932,2.13904,2.13922,38984337.0
2007-07-18 06:48:00,2.13919,2.13931,2.13919,2.13931,9413720.0
2007-07-18 06:49:00,2.13934,2.13934,2.13876,2.13918,2921169.0
2007-07-18 06:50:00,2.13888,2.13932,2.13888,2.13904,17723342.0
2007-07-18 06:51:00,2.13906,2.13931,2.13906,2.13931,6883163.0
2007-07-18 06:52:00,2.13932,2.13946,2.13924,2.13924,3903010.0
2007-07-18 06:53:00,2.13925,2.13925,2.13901,2.13901,8991294.0
2007-07-18 06:54:00,2.13906,2.13906,2.13879,2.13886,943455.0
2007-07-18 06:55:00,2.13868,2.13883,2.13861,2.13861,1411141.0
2007-07-18 06:56:00,2.13845,2.13852,2.13813,2.13852,1537613.0
2007-07-18 06:57:00,2.13833,2.13834,2.13776,2.13823,5360731.0
2007-07-18 06:58:00,2.13825,2.13879,2.13825,2.13879,2010739.0
2007-07-18 06:59:00,2.13876,2.13878,2.13858,2.13858,4516565.0
2007-07-18 07:00:00,2.13855,2.13855,2.13831,2.13841,2256799.0
2007-07-18 07:01:00,2.13825,2.13833,2.13793,2.13833,6046829.0
2007-07-18 07:02:00,2.13824,2.13839,2.13819,2.13828,14129712.0
2007-07-18 07:03:00,2.13844,2.13859,2.13835,2.13848,6644824.0
2007-07-18 07:04:00,2.13845,2.13845,2.13824,2.13844,23966413.0
2007-07-18 07:05:00,2.13835,2.13844,2.13817,2.13831,6848869.0
2007-07-18 07:06:00,2.13854,2.1387,2.13851,2.1386,13001467.0
2007-07-18 07:07:00,2.13859,2.13872,2.1385,2.1387,2750970.0
2007-07-18 07:08:00,2.13875,2.13887,2.13875,2.13887,4729214.0
2007-07-18 07:09:00,2.13893,2.13912,2.13862,2.13911,13201798.0
2007-07-18 07:10:00,2.13921,2.13943,2.13892,2.13942,3416975.0
2007-07-18 07:11:00,2.1395,2.13971,2.13948,2.13971,5050079.0
2007-07-18 07:12:00,2.13971,2.13987,2.13962,2.13987,14495745.0
2007-07-18 07:13:00,2.13993,2.13993,2.13969,2.13991,7650221.0
2007-07-18 07:14:00,2.13994,2.14022,2.13973,2.14022,4738265.0
2007-07-18 07:15:00,2.14028,2.14042,2.14028,2.14028,5965462.0
2007-07-18 07:16:00,2.1402,2.14047,2.14018,2.14047,8381677.0
2007-07-18 07:17:00,2.14051,2.14071,2.14024,2.14034,17881027.0
2007-07-18 07:18:00,2.14033,2.14033,2.13982,2.14013,3167213.0
2007-07-18 07:19:00,2.14011,2.14011,2.13986,2.13995,11406465.0
2007-07-18 07:20:00,2.13972,2.13972,2.1393,2.1393,4683975.0
2007-07-18 07:21:00,2.1392,2.1392,2.13901,2.13909,5546340.0
2007-07-18 07:22:00,2.13913,2.13921,2.13905,2.13916,5318851.0
2007-07-18 07:23:00,2.13922,2.13922,2.1387,2.1387,7478447.0
2007-07-18 07:24:00,2.13919,2.13923,2.13895,2.13917,15280752.0
2007-07-18 07:25:00,2.13915,2.13931,2.13912,2.13931,2171426.0
2007-07-18 07:26:00,2.13931,2.13938,2.13916,2.13933,11451369.0
2007-07-18 07:27:00,2.13907,2.1393,2.13885,2.13929,33281570.0
2007-07-18 07:28:00,2.1394,2.13958,2.13937,2.13942,16076925.0
2007-07-18 07:29:00,2.1395,2.13958,2.13939,2.1395,3810925.0
2007-07-18 07:30:00,2.13946,2.13946,2.13927,2.13937,21589325.0
2007-07-18 07:31:00,2.1393,2.13933,2.13917,2.13917,7876757.0
2007-07-18 07:32:00,2.13898,2.13898,2.13867,2.13867,27260459.0
2007-07-18 07:33:00,2.13874,2.13884,2.1387,2.1387,10264251.0
2007-07-18 07:34:00,2.13886,2.13891,2.13867,2.13867,15980052.0
2007-07-18 07:35:00,2.13848,2.13857,2.13817,2.1385,10542792.0
2007-07-18 07:36:00,2.13866,2.13866,2.13812,2.1386,4988863.0
2007-07-18 07:37:00,2.13861,2.13871,2.13854,2.13866,25984733.0
2007-07-18 07:38:00,2.13864,2.13864,2.1385,2.1385,6234710.0
2007-07-18 07:39:00,2.13869,2.13895,2.13869,2.13895,1336146.0
2007-07-18 07:40:00,2.13891,2.13895,2.13872,2.13882,12011863.0
2007-07-18 07:41:00,2.13877,2.13877,2.13829,2.13859,1893134.0
2007-07-18 07:42:00,2.1387,2.13877,2.13861,2.13861,4918877.0
2007-07-18 07:43:00,2.13846,2.13846,2.13815,2.13815,10203152.0
2007-07-18 07:44:00,2.13814,2.13874,2.13814,2.13874,4879114.0
2007-07-18 07:45:00,2.13878,2.13899,2.13878,2.13885,1693963.0
2007-07-18 07:46:00,2.13892,2.13907,2.1388,2.13907,3298632.0
2007-07-18 07:47:00,2.13908,2.13912,2.13904,2.13908,3491243.0
2007-07-18 07:48:00,2.13909,2.13933,2.13909,2.13915,9291310.0
2007-07-18 07:49:00,2.13916,2.13936,2.13907,2.13936,7783201.0
2007-07-18 07:50:00,2.13944,2.13945,2.13926,2.13926,2320961.0
2007-07-18 07:51:00,2.13906,2.13913,2.13879,2.13913,10173664.0
2007-07-18 07:52:00,2.13926,2.13935,2.13926,2.13935,5327340.0
2007-07-18 07:53:00,2.13931,2.13943,2.13907,2.13907,12462549.0
2007-07-18 07:54:00,2.13906,2.13906,2.13758,2.139,2620947.0
2007-07-18 07:55:00,2.13906,2.13917,2.13906,2.13909,5149673.0
2007-07-18 07:56:00,2.1391,2.13912,2.13869,2.13906,3520218.0
2007-07-18 07:57:00,2.13905,2.13905,2.13863,2.13863,18585482.0
2007-07-18 07:58:00,2.13847,2.13847,2.13806,2.13806,14425807.0
2007-07-18 07:59:00,2.13817,2.13822,2.13813,2.13822,11631349.0
2007-07-18 08:00:00,2.13819,2.13819,2.13797,2.13801,3905359.0
2007-07-18 08:01:00,2.13801,2.1381,2.138,2.13806,8027502.0
2007-07-18 08:02:00,2.13799,2.13799,2.13785,2.13785,5335967.0
2007-07-18 08:03:00,2.13783,2.13783,2.1377,2.13781,2701325.0
2007-07-18 08:04:00,2.13779,2.13779,2.13749,2.13749,25724244.0
2007-07-18 08:05:00,2.13754,2.13806,2.13745,2.13806,6673924.0
2007-07-18 08:06:00,2.13813,2.13831,2.13813,2.13824,6230017.0
2007-07-18 08:07:00,2.13819,2.13839,2.13813,2.13839,14792447.0
2007-07-18 08:08:00,2.13848,2.13887,2.13848,2.13887,9881836.0
2007-07-18 08:09:00,2.13912,2.13964,2.13908,2.13964,3260650.0
2007-07-18 08:10:00,2.13968,2.13968,2.13951,2.13958,21105811.0
2007-07-18 08:11:00,2.13964,2.13977,2.13958,2.13965,3351607.0
2007-07-18 08:12:00,2.13956,2.13974,2.13898,2.13898,3695635.0
2007-07-18 08:13:00,2.13943,2.13949,2.13932,2.13943,2622073.0
2007-07-18 08:14:00,2.13946,2.13946,2.13932,2.13941,8896330.0
2007-07-18 08:15:00,2.1394,2.1394,2.13924,2.1393,2794390.0
2007-07-18 08:16:00,2.13928,2.13928,2.13909,2.13909,3365723.0
2007-07-18 08:17:00,2.13925,2.1395,2.13925,2.13948,3197888.0
2007-07-18 08:18:00,2.13937,2.13945,2.13925,2.13945,25389207.0
2007-07-18 08:19:00,2.13939,2.13939,2.13915,2.13915,2051137.0
2007-07-18 08:20:00,2.13906,2.13906,2.13842,2.13842,1288103.0
2007-07-18 08:21:00,2.13867,2.13895,2.13867,2.13895,10756132.0
2007-07-18 08:22:00,2.13902,2.13918,2.13895,2.13895,17385139.0
2007-07-18 08:23:00,2.13879,2.13879,2.13855,2.13874,5423543.0
2007-07-18 08:24:00,2.1387,2.13901,2.1387,2.13883,19687294.0
2007-07-18 08:25:00,2.13884,2.13889,2.13875,2.13889,936137.0
2007-07-18 08:26:00,2.13886,2.13886,2.13871,2.13871,2819490.0
2007-07-18 08:27:00,2.1388,2.13887,2.13866,2.13866,7828536.0
2007-07-18 08:28:00,2.13856,2.13856,2.13826,2.13839,4300415.0
2007-07-18 08:29:00,2.13838,2.13845,2.13834,2.13845,4926593.0
2007-07-18 08:30:00,2.13848,2.13869,2.13844,2.13869,9644403.0
2007-07-18 08:31:00,2.13869,2.13877,2.13865,2.13874,4874756.0
2007-07-18 08:32:00,2.13871,2.13888,2.13871,2.13873,4571877.0
2007-07-18 08:33:00,2.13859,2.13873,2.13859,2.13872,1289314.0
2007-07-18 08:34:00,2.13865,2.1388,2.13859,2.1388,2424837.0
2007-07-18 08:35:00,2.13885,2.13889,2.13875,2.13889,4855630.0
2007-07-18 08:36:00,2.139,2.13913,2.139,2.13913,7003253.0
2007-07-18 08:37:00,2.13918,2.13918,2.13906,2.13906,1830870.0
2007-07-18 08:38:00,2.1391,2.1391,2.13889,2.13909,5542371.0
2007-07-18 08:39:00,2.13916,2.1394,2.13916,2.1394,2006939.0
2007-07-18 08:40:00,2.13889,2.13945,2.13889,2.13945,25538991.0
2007-07-18 08:41:00,2.1396,2.1396,2.1393,2.13935,3308386.0
2007-07-18 08:42:00,2.13943,2.13965,2.13943,2.13955,11996336.0
2007-07-18 08:43:00,2.13977,2.14019,2.13977,2.14,3606110.0
2007-07-18 08:44:00,2.14002,2.14024,2.13976,2.14024,3474244.0
2007-07-18 08:45:00,2.14028,2.14031,2.1401,2.14015,4149970.0
2007-07-18 08:46:00,2.14019,2.14031,2.14005,2.14013,4364357.0
2007-07-18 08:47:00,2.14007,2.1402,2.14007,2.1401,6676202.0
2007-07-18 08:48:00,2.13955,2.13999,2.13955,2.13999,7474584.0
2007-07-18 08:49:00,2.13998,2.13998,2.13971,2.13971,4603709.0
2007-07-18 08:50:00,2.13958,2.13958,2.13916,2.13926,9020258.0
2007-07-18 08:51:00,2.13942,2.13967,2.13926,2.13926,13564219.0
2007-07-18 08:52:00,2.13971,2.13982,2.1396,2.13972,4510244.0
2007-07-18 08:53:00,2.13962,2.13962,2.13929,2.13935,434119.0
2007-07-18 08:54:00,2.13931,2.13949,2.13925,2.13949,8014356.0
2007-07-18 08:55:00,2.13951,2.13951,2.13907,2.13924,3300807.0
2007-07-18 08:56:00,2.13944,2.13978,2.13941,2.13978,7563077.0
2007-07-18 08:57:00,2.1397,2.13988,2.13958,2.13965,10659123.0
2007-07-18 08:58:00,2.13984,2.13993,2.13972,2.13972,1667855.0
2007-07-18 08:59:00,2.13973,2.13978,2.13964,2.13972,3766811.0
2007-07-18 09:00:00,2.13951,2.13971,2.1393,2.1393,5148315.0
2007-07-18 09:01:00,2.13974,2.13975,2.13966,2.13966,5286644.0
2007-07-18 09:02:00,2.13972,2.13988,2.13972,2.13988,1994931.0
2007-07-18 09:03:00,2.13988,2.13988,2.13958,2.13964,8745849.0
2007-07-18 09:04:00,2.13956,2.13956,2.13878,2.13878,19167311.0
2007-07-18 09:05:00,2.13862,2.13862,2.1383,2.13837,4725524.0
2007-07-18 09:06:00,2.13823,2.13823,2.13804,2.13816,13883130.0
2007-07-18 09:07:00,2.13815,2.13815,2.13784,2.13785,1787107.0
2007-07-18 09:08:00,2.13782,2.13787,2.13751,2.13751,4435210.0
2007-07-18 09:09:00,2.13761,2.13761,2.1375,2.1375,3831075.0
2007-07-18 09:10:00,2.13748,2.13748,2.13684,2.13684,4081973.0
2007-07-18 09:11:00,2.13719,2.13719,2.1369,2.1369,8325317.0
2007-07-18 09:12:00,2.137,2.137,2.13677,2.13677,2089812.0
2007-07-18 09:13:00,2.13671,2.13671,2.13641,2.13641,4369272.0
2007-07-18 09:14:00,2.13638,2.13638,2.13619,2.13619,3234580.0
2007-07-18 09:15:00,2.13614,2.13614,2.13593,2.13601,964226.0
2007-07-18 09:16:00,2.13593,2.13593,2.13576,2.13576,2248067.0
2007-07-18 09:17:00,2.13566,2.1357,2.13543,2.13549,5570329.0
2007-07-18 09:18:00,2.13551,2.1361,2.13541,2.1361,4449221.0
2007-07-18 09:19:00,2.13623,2.13676,2.13619,2.13661,2969650.0
2007-07-18 09:20:00,2.13653,2.1366,2.13615,2.1366,15960624.0
2007-07-18 09:21:00,2.13671,2.13711,2.13671,2.13711,2774958.0
2007-07-18 09:22:00,2.13709,2.13716,2.13701,2.13716,6372202.0
2007-07-18 09:23:00,2.13691,2.13709,2.13675,2.13675,52469561.0
2007-07-18 09:24:00,2.13671,2.13684,2.13671,2.13684,4874293.0
2007-07-18 09:25:00,2.13709,2.13716,2.13702,2.13716,4291238.0
2007-07-18 09:26:00,2.13724,2.13747,2.13724,2.13745,7894386.0
2007-07-18 09:27:00,2.13763,2.13765,2.13745,2.13746,5489143.0
2007-07-18 09:28:00,2.1375,2.13808,2.13744,2.13801,9629913.0
2007-07-18 09:29:00,2.138,2.13807,2.1379,2.13807,17105690.0
2007-07-18 09:30:00,2.13802,2.13807,2.13799,2.13805,5476721.0
2007-07-18 09:31:00,2.13803,2.13808,2.13788,2.13788,2431012.0
2007-07-18 09:32:00,2.13796,2.13796,2.13767,2.13767,5343958.0
2007-07-18 09:33:00,2.13776,2.13786,2.13749,2.13749,199654.0
2007-07-18 09:34:00,2.13738,2.13746,2.13718,2.13718,12650827.0
2007-07-18 09:35:00,2.13745,2.13802,2.13745,2.13802,5052871.0
2007-07-18 09:36:00,2.13816,2.13853,2.13816,2.13853,2417190.0
2007-07-18 09:37:00,2.13848,2.13848,2.13811,2.13811,4014855.0
2007-07-18 09:38:00,2.13828,2.13854,2.13828,2.13854,18283257.0
2007-07-18 09:39:00,2.13862,2.13876,2.13851,2.13876,10784724.0
2007-07-18 09:40:00,2.13877,2.13877,2.13842,2.13842,11102571.0
2007-07-18 09:41:00,2.13879,2.13912,2.13876,2.13912,1572076.0
2007-07-18 09:42:00,2.13918,2.13918,2.13889,2.13889,2999608.0
2007-07-18 09:43:00,2.13881,2.13892,2.13876,2.13881,3748660.0
2007-07-18 09:44:00,2.13844,2.13917,2.13844,2.13917,3219308.0
2007-07-18 09:45:00,2.13924,2.13924,2.13889,2.139,1679714.0
2007-07-18 09:46:00,2.13905,2.1391,2.13892,2.13892,17480358.0
2007-07-18 09:47:00,2.13879,2.13885,2.13867,2.1388,5108262.0
2007-07-18 09:48:00,2.13856,2.13856,2.13809,2.1384,19673931.0
2007-07-18 09:49:00,2.13829,2.13829,2.1377,2.13774,4911252.0
2007-07-18 09:50:00,2.13768,2.13768,2.13679,2.13692,23394859.0
2007-07-18 09:51:00,2.13702,2.13746,2.13702,2.13746,22684670.0
2007-07-18 09:52:00,2.13752,2.13775,2.13744,2.13775,12659193.0
2007-07-18 09:53:00,2.13778,2.13799,2.13778,2.1379,6564539.0
2007-07-18 09:54:00,2.13781,2.13784,2.13761,2.1377,5489052.0
2007-07-18 09:55:00,2.13784,2.13848,2.13784,2.13848,15302668.0
2007-07-18 09:56:00,2.1385,2.13858,2.13838,2.13838,4967699.0
2007-07-18 09:57:00,2.13831,2.13854,2.13831,2.13841,9620032.0
2007-07-18 09:58:00,2.1383,2.1383,2.1382,2.13821,5877261.0
2007-07-18 09:59:00,2.13812,2.13825,2.13799,2.13809,8870859.0
2007-07-18 10:00:00,2.13813,2.13816,2.13805,2.13805,5525758.0
2007-07-18 10:01:00,2.13813,2.13822,2.13806,2.13816,1857471.0
2007-07-18 10:02:00,2.13816,2.13816,2.13779,2.13779,6899180.0
2007-07-18 10:03:00,2.13769,2.1384,2.13769,2.1384,1637786.0
2007-07-18 10:04:00,2.13859,2.13877,2.13853,2.13877,6958892.0
2007-07-18 10:05:00,2.13875,2.13916,2.13875,2.13916,3135042.0
2007-07-18 10:06:00,2.13919,2.1394,2.13919,2.1394,736369.0
2007-07-18 10:07:00,2.13928,2.13928,2.13894,2.13914,7397801.0
2007-07-18 10:08:00,2.13919,2.13952,2.13918,2.13952,3754731.0
2007-07-18 10:09:00,2.13952,2.13953,2.13932,2.13932,708805.0
2007-07-18 10:10:00,2.13904,2.13948,2.13904,2.13948,21194069.0
2007-07-18 10:11:00,2.1395,2.13951,2.1379,2.1393,13965823.0
2007-07-18 10:12:00,2.13921,2.13935,2.1392,2.1392,9039516.0
2007-07-18 10:13:00,2.13921,2.13921,2.13885,2.13897,5924786.0
2007-07-18 10:14:00,2.13914,2.13933,2.13914,2.13933,2029433.0
2007-07-18 10:15:00,2.13926,2.13946,2.13918,2.13946,4702126.0
2007-07-18 10:16:00,2.1395,2.13996,2.1395,2.13996,2220267.0
2007-07-18 10:17:00,2.14001,2.14036,2.14001,2.14036,3897581.0
2007-07-18 10:18:00,2.14041,2.14086,2.14031,2.14086,22353680.0
2007-07-18 10:19:00,2.14078,2.14078,2.14057,2.14057,5312279.0
2007-07-18 10:20:00,2.14051,2.14075,2.14051,2.14075,9743813.0
2007-07-18 10:21:00,2.14087,2.14087,2.14061,2.14071,6210078.0
2007-07-18 10:22:00,2.14059,2.14059,2.14036,2.14038,15198196.0
2007-07-18 10:23:00,2.14037,2.14056,2.14037,2.1405,3237070.0
2007-07-18 10:24:00,2.14065,2.14065,2.14054,2.14054,14281169.0
2007-07-18 10:25:00,2.14054,2.14054,2.1403,2.14032,2788561.0
2007-07-18 10:26:00,2.14044,2.14048,2.14026,2.14042,6958605.0
2007-07-18 10:27:00,2.14043,2.14051,2.14038,2.14051,10255983.0
2007-07-18 10:28:00,2.14045,2.14045,2.14024,2.14029,5641528.0
2007-07-18 10:29:00,2.14027,2.14053,2.14027,2.14045,10436031.0
2007-07-18 10:30:00,2.14034,2.14034,2.13996,2.13996,10530003.0
2007-07-18 10:31:00,2.13991,2.13992,2.13958,2.13958,5093874.0
2007-07-18 10:32:00,2.13963,2.1397,2.13947,2.13951,4821429.0
2007-07-18 10:33:00,2.13946,2.13946,2.13915,2.13927,4998122.0
2007-07-18 10:34:00,2.13921,2.13921,2.13896,2.13897,54826220.0
2007-07-18 10:35:00,2.13892,2.13892,2.1387,2.1387,3004821.0
2007-07-18 10:36:00,2.1386,2.13862,2.13842,2.13844,10019312.0
2007-07-18 10:37:00,2.13841,2.13841,2.13825,2.13825,3604777.0
2007-07-18 10:38:00,2.13819,2.13819,2.13804,2.13806,3298979.0
2007-07-18 10:39:00,2.13801,2.13801,2.13757,2.13757,9961181.0
2007-07-18 10:40:00,2.13758,2.13812,2.13758,2.13812,3286589.0
2007-07-18 10:41:00,2.13826,2.1383,2.13802,2.1383,8793496.0
2007-07-18 10:42:00,2.13842,2.13892,2.13842,2.13892,5517626.0
2007-07-18 10:43:00,2.13898,2.13913,2.13898,2.13907,752481.0
2007-07-18 10:44:00,2.13901,2.13901,2.13855,2.13855,25504531.0
2007-07-18 10:45:00,2.13856,2.13877,2.13848,2.13877,7810056.0
2007-07-18 10:46:00,2.13834,2.13913,2.13834,2.13913,1248414.0
2007-07-18 10:47:00,2.13921,2.13942,2.13918,2.13942,2083484.0
2007-07-18 10:48:00,2.13942,2.13942,2.13912,2.13912,3136968.0
2007-07-18 10:49:00,2.13902,2.13902,2.13876,2.13876,2279008.0
2007-07-18 10:50:00,2.1386,2.1386,2.13816,2.13816,901322.0
2007-07-18 10:51:00,2.13813,2.13813,2.13759,2.13789,8470615.0
2007-07-18 10:52:00,2.13794,2.13841,2.13794,2.13841,10189209.0
2007-07-18 10:53:00,2.13868,2.13888,2.1385,2.1385,3620428.0
2007-07-18 10:54:00,2.13892,2.13907,2.13892,2.13907,12421511.0
2007-07-18 10:55:00,2.13913,2.13937,2.13913,2.13937,6610749.0
2007-07-18 10:56:00,2.13941,2.13959,2.13941,2.13959,5650387.0
2007-07-18 10:57:00,2.13959,2.13977,2.13959,2.13967,14809608.0
2007-07-18 10:58:00,2.1395,2.13977,2.1395,2.13977,5771891.0
2007-07-18 10:59:00,2.13988,2.14005,2.13988,2.14001,11178998.0
2007-07-18 11:00:00,2.13996,2.13996,2.13969,2.13996,9618137.0
2007-07-18 11:01:00,2.13996,2.14022,2.13996,2.14018,7559425.0
2007-07-18 11:02:00,2.14022,2.14032,2.14005,2.14005,6838591.0
2007-07-18 11:03:00,2.14012,2.14013,2.13983,2.13988,3950232.0
2007-07-18 11:04:00,2.13983,2.14006,2.13983,2.14006,14979733.0
2007-07-18 11:05:00,2.14005,2.14006,2.13989,2.1399,6860963.0
2007-07-18 11:06:00,2.13982,2.13982,2.13965,2.13971,6570024.0
2007-07-18 11:07:00,2.13973,2.13983,2.13969,2.13969,7292800.0
2007-07-18 11:08:00,2.13965,2.13969,2.13951,2.13963,2434991.0
2007-07-18 11:09:00,2.13965,2.13979,2.13947,2.13979,16964748.0
2007-07-18 11:10:00,2.13986,2.14038,2.13986,2.14038,2327523.0
2007-07-18 11:11:00,2.14044,2.14065,2.14038,2.14065,881330.0
2007-07-18 11:12:00,2.14058,2.14058,2.13992,2.13992,8033605.0
2007-07-18 11:13:00,2.14001,2.14014,2.13997,2.14,11604959.0
2007-07-18 11:14:00,2.13993,2.13993,2.13947,2.13947,8228238.0
2007-07-18 11:15:00,2.13935,2.1395,2.1392,2.1395,2516613.0
2007-07-18 11:16:00,2.13959,2.1399,2.13959,2.1399,10583977.0
2007-07-18 11:17:00,2.14009,2.14031,2.14009,2.14022,16262912.0
2007-07-18 11:18:00,2.1404,2.14079,2.1404,2.14079,2592735.0
2007-07-18 11:19:00,2.14075,2.14075,2.14036,2.14061,9267212.0
2007-07-18 11:20:00,2.1407,2.1407,2.1402,2.1403,2879091.0
2007-07-18 11:21:00,2.14034,2.14067,2.14034,2.14067,2338860.0
2007-07-18 11:22:00,2.14044,2.14047,2.14,2.14,14771045.0
2007-07-18 11:23:00,2.13986,2.13998,2.13971,2.13998,928569.0
2007-07-18 11:24:00,2.14007,2.1406,2.14007,2.1406,8512226.0
2007-07-18 11:25:00,2.14066,2.14104,2.14059,2.14059,5946244.0
2007-07-18 11:26:00,2.14071,2.14101,2.14067,2.14067,13798854.0
2007-07-18 11:27:00,2.14115,2.14134,2.14115,2.14134,3689791.0
2007-07-18 11:28:00,2.14118,2.14124,2.141,2.141,20836891.0
2007-07-18 11:29:00,2.14099,2.14112,2.14099,2.14112,2139909.0
2007-07-18 11:30:00,2.14099,2.14099,2.14068,2.14068,8246085.0
2007-07-18 11:31:00,2.14063,2.14073,2.14009,2.14016,16533069.0
2007-07-18 11:32:00,2.14013,2.14013,2.13973,2.13973,3555235.0
2007-07-18 11:33:00,2.13973,2.13981,2.13961,2.13975,7441467.0
2007-07-18 11:34:00,2.1397,2.13978,2.13963,2.13966,8168219.0
2007-07-18 11:35:00,2.13958,2.13958,2.13897,2.13897,9220017.0
2007-07-18 11:36:00,2.1389,2.13898,2.13889,2.13898,2571292.0
2007-07-18 11:37:00,2.13883,2.13922,2.13883,2.13903,1331800.0
2007-07-18 11:38:00,2.13912,2.13912,2.13894,2.13894,9131402.0
2007-07-18 11:39:00,2.13894,2.13903,2.1386,2.139,4039934.0
2007-07-18 11:40:00,2.13899,2.13911,2.13898,2.13903,38085609.0
2007-07-18 11:41:00,2.13896,2.13896,2.13827,2.13827,1557964.0
2007-07-18 11:42:00,2.13806,2.13833,2.13806,2.13833,22296945.0
2007-07-18 11:43:00,2.13832,2.13841,2.13814,2.13831,25579677.0
2007-07-18 11:44:00,2.13828,2.13858,2.13828,2.13858,5599440.0
2007-07-18 11:45:00,2.13866,2.13866,2.13844,2.1385,2033497.0
2007-07-18 11:46:00,2.13804,2.13855,2.13804,2.13831,10721091.0
2007-07-18 11:47:00,2.13833,2.13833,2.13802,2.13802,5201782.0
2007-07-18 11:48:00,2.1377,2.13816,2.1377,2.13816,11390387.0
2007-07-18 11:49:00,2.13816,2.13819,2.13779,2.13779,306601.0
2007-07-18 11:50:00,2.1378,2.13823,2.1378,2.13823,12285733.0
2007-07-18 11:51:00,2.13838,2.13858,2.13838,2.13838,3146733.0
2007-07-18 11:52:00,2.13822,2.13832,2.13811,2.13825,816148.0
2007-07-18 11:53:00,2.13836,2.13846,2.13836,2.13839,2002736.0
2007-07-18 11:54:00,2.13844,2.13844,2.13821,2.13821,6136848.0
2007-07-18 11:55:00,2.13824,2.13869,2.13824,2.13869,3438508.0
2007-07-18 11:56:00,2.13856,2.13872,2.13855,2.13855,22780710.0
2007-07-18 11:57:00,2.13845,2.13845,2.13821,2.13826,9891133.0
2007-07-18 11:58:00,2.13828,2.13828,2.13804,2.13804,26450504.0
2007-07-18 11:59:00,2.13804,2.13817,2.13797,2.13817,4699672.0
2007-07-18 12:00:00,2.13819,2.13819,2.13733,2.13733,5075085.0
2007-07-18 12:01:00,2.13723,2.13727,2.13698,2.13722,4367525.0
2007-07-18 12:02:00,2.13734,2.13795,2.13734,2.13795,2615893.0
2007-07-18 12:03:00,2.13799,2.13826,2.13799,2.13826,1854955.0
2007-07-18 12:04:00,2.13824,2.13846,2.13822,2.13822,12654510.0
2007-07-18 12:05:00,2.13838,2.13841,2.13823,2.13823,4306771.0
2007-07-18 12:06:00,2.13815,2.13836,2.13804,2.13836,7670707.0
2007-07-18 12:07:00,2.13828,2.1386,2.13828,2.1386,1491760.0
2007-07-18 12:08:00,2.13861,2.13869,2.13847,2.13862,3933585.0
2007-07-18 12:09:00,2.13853,2.1386,2.13818,2.13853,2478226.0
2007-07-18 12:10:00,2.1385,2.1385,2.13825,2.13828,6543749.0
2007-07-18 12:11:00,2.13835,2.13835,2.13821,2.13821,2433070.0
2007-07-18 12:12:00,2.13825,2.13832,2.13819,2.13831,3577449.0
2007-07-18 12:13:00,2.13829,2.13835,2.13791,2.13831,5889195.0
2007-07-18 12:14:00,2.13817,2.13831,2.13778,2.13778,29709314.0
2007-07-18 12:15:00,2.1378,2.13783,2.1376,2.13783,5320433.0
2007-07-18 12:16:00,2.13797,2.13815,2.13797,2.13802,3511596.0
2007-07-18 12:17:00,2.13788,2.13788,2.13743,2.13743,6644286.0
2007-07-18 12:18:00,2.13743,2.13777,2.13726,2.13777,1948996.0
2007-07-18 12:19:00,2.13785,2.13785,2.13763,2.13767,72998997.0
2007-07-18 12:20:00,2.13776,2.13776,2.13724,2.13724,5629319.0
2007-07-18 12:21:00,2.13719,2.13754,2.13715,2.13754,1343629.0
2007-07-18 12:22:00,2.13767,2.13788,2.13756,2.13788,21509989.0
2007-07-18 12:23:00,2.13786,2.13816,2.13782,2.13784,7823864.0
2007-07-18 12:24:00,2.1378,2.1378,2.13768,2.13768,11426114.0
2007-07-18 12:25:00,2.13763,2.13777,2.13763,2.13773,11205526.0
2007-07-18 12:26:00,2.13763,2.13763,2.13738,2.13738,9296471.0
2007-07-18 12:27:00,2.1374,2.13781,2.1374,2.13781,3408939.0
2007-07-18 12:28:00,2.13787,2.13796,2.13783,2.13796,21645441.0
2007-07-18 12:29:00,2.13788,2.13808,2.13788,2.13808,1221555.0
2007-07-18 12:30:00,2.13801,2.13801,2.13756,2.13779,2411504.0
2007-07-18 12:31:00,2.13787,2.13798,2.13783,2.13798,9545440.0
2007-07-18 12:32:00,2.13803,2.13837,2.13697,2.13837,2447643.0
2007-07-18 12:33:00,2.13857,2.13919,2.13857,2.13919,2999731.0
2007-07-18 12:34:00,2.13898,2.13898,2.13876,2.13876,5487219.0
2007-07-18 12:35:00,2.13863,2.13863,2.13845,2.13847,1024062.0
2007-07-18 12:36:00,2.1385,2.13853,2.13816,2.13842,5681285.0
2007-07-18 12:37:00,2.13843,2.13861,2.13843,2.13861,1210777.0
2007-07-18 12:38:00,2.13858,2.13895,2.13858,2.13895,6955592.0
2007-07-18 12:39:00,2.13889,2.1389,2.13872,2.13875,18231185.0
2007-07-18 12:40:00,2.13861,2.13861,2.13832,2.13851,1661737.0
2007-07-18 12:41:00,2.13856,2.13866,2.13834,2.13834,1847335.0
2007-07-18 12:42:00,2.13821,2.13828,2.1381,2.13813,4928512.0
2007-07-18 12:43:00,2.13817,2.1383,2.13801,2.13801,2566157.0
2007-07-18 12:44:00,2.13775,2.13812,2.13774,2.1379,2980865.0
2007-07-18 12:45:00,2.13791,2.13791,2.13758,2.13767,2598550.0
2007-07-18 12:46:00,2.13771,2.1378,2.13749,2.13766,3957921.0
2007-07-18 12:47:00,2.13769,2.13769,2.13749,2.13749,16124512.0
2007-07-18 12:48:00,2.13737,2.1374,2.13722,2.13737,11237897.0
2007-07-18 12:49:00,2.13735,2.13754,2.1371,2.13754,7691377.0
2007-07-18 12:50:00,2.13758,2.13759,2.13745,2.13755,3878024.0
2007-07-18 12:51:00,2.13741,2.13757,2.13739,2.13747,9965510.0
2007-07-18 12:52:00,2.13736,2.13736,2.13689,2.13689,3471584.0
2007-07-18 12:53:00,2.13685,2.13691,2.13664,2.13684,3842937.0
2007-07-18 12:54:00,2.13683,2.13696,2.13683,2.1369,484066.0
2007-07-18 12:55:00,2.13698,2.13698,2.13681,2.13682,17060156.0
2007-07-18 12:56:00,2.13689,2.1373,2.13689,2.1373,7467408.0
2007-07-18 12:57:00,2.13749,2.13774,2.13732,2.13774,1129005.0
2007-07-18 12:58:00,2.13775,2.13775,2.13731,2.13735,7535086.0
2007-07-18 12:59:00,2.13762,2.13767,2.13714,2.13715,3894536.0
2007-07-18 13:00:00,2.13711,2.1376,2.13711,2.1376,1856280.0
2007-07-18 13:01:00,2.13768,2.13807,2.13768,2.13803,4473726.0
2007-07-18 13:02:00,2.13815,2.1388,2.13815,2.1388,4254148.0
2007-07-18 13:03:00,2.1389,2.13959,2.1389,2.13959,4134234.0
2007-07-18 13:04:00,2.13963,2.14019,2.13963,2.14019,2541893.0
2007-07-18 13:05:00,2.14021,2.14074,2.14021,2.14074,8502365.0
2007-07-18 13:06:00,2.14084,2.14148,2.14084,2.14148,12218568.0
2007-07-18 13:07:00,2.14155,2.14203,2.14153,2.14203,1786541.0
2007-07-18 13:08:00,2.14207,2.14272,2.14207,2.14272,20663450.0
2007-07-18 13:09:00,2.14278,2.14309,2.14278,2.14309,2050467.0
2007-07-18 13:10:00,2.14315,2.14337,2.14315,2.14337,10946349.0
2007-07-18 13:11:00,2.14337,2.14358,2.14337,2.14358,22407842.0
2007-07-18 13:12:00,2.1436,2.1438,2.1436,2.14379,9561326.0
2007-07-18 13:13:00,2.14381,2.14406,2.14381,2.14406,6879941.0
2007-07-18 13:14:00,2.14401,2.14422,2.14401,2.14422,9230890.0
2007-07-18 13:15:00,2.14415,2.14443,2.14415,2.14443,6645651.0
2007-07-18 13:16:00,2.14446,2.14479,2.14446,2.14479,13514657.0
2007-07-18 13:17:00,2.14476,2.14494,2.14476,2.14494,7654457.0
2007-07-18 13:18:00,2.14499,2.14525,2.14498,2.14525,14732804.0
2007-07-18 13:19:00,2.14524,2.14548,2.14522,2.14548,4452453.0
2007-07-18 13:20:00,2.14548,2.1455,2.14524,2.14524,15639512.0
2007-07-18 13:21:00,2.1452,2.1452,2.14486,2.14501,973174.0
2007-07-18 13:22:00,2.14521,2.14555,2.14521,2.14555,3427652.0
2007-07-18 13:23:00,2.14553,2.14565,2.14553,2.14554,3233831.0
2007-07-18 13:24:00,2.1455,2.1455,2.14533,2.14543,8662058.0
2007-07-18 13:25:00,2.14532,2.14532,2.14513,2.14517,1353548.0
2007-07-18 13:26:00,2.14518,2.14522,2.14505,2.14505,3289053.0
2007-07-18 13:27:00,2.14511,2.14511,2.14454,2.14454,14257719.0
2007-07-18 13:28:00,2.14444,2.14503,2.14444,2.14503,4717731.0
2007-07-18 13:29:00,2.14499,2.14499,2.14473,2.14479,7034537.0
2007-07-18 13:30:00,2.14471,2.14471,2.14449,2.14454,1499452.0
2007-07-18 13:31:00,2.14452,2.14452,2.14418,2.14424,10727286.0
2007-07-18 13:32:00,2.14428,2.14511,2.14428,2.14511,7423252.0
2007-07-18 13:33:00,2.14507,2.14509,2.14501,2.14501,2912520.0
2007-07-18 13:34:00,2.14495,2.14495,2.1447,2.1447,1250922.0
2007-07-18 13:35:00,2.14451,2.14451,2.14419,2.14419,2947726.0
2007-07-18 13:36:00,2.14416,2.14416,2.14394,2.14406,13383085.0
2007-07-18 13:37:00,2.14402,2.14402,2.14372,2.14372,2909124.0
2007-07-18 13:38:00,2.14368,2.14368,2.14326,2.14337,2370110.0
2007-07-18 13:39:00,2.14351,2.14395,2.14349,2.14395,6135830.0
2007-07-18 13:40:00,2.14395,2.14423,2.14391,2.14423,8069580.0
2007-07-18 13:41:00,2.14431,2.14447,2.14421,2.14437,3534728.0
2007-07-18 13:42:00,2.14453,2.14471,2.14453,2.14469,6872633.0
2007-07-18 13:43:00,2.14475,2.14498,2.14475,2.14498,5752767.0
2007-07-18 13:44:00,2.14501,2.14519,2.14499,2.14519,19624201.0
2007-07-18 13:45:00,2.14527,2.14582,2.14526,2.14582,10654320.0
2007-07-18 13:46:00,2.14598,2.14629,2.14598,2.14629,10001888.0
2007-07-18 13:47:00,2.14619,2.14619,2.1457,2.1457,2037440.0
2007-07-18 13:48:00,2.14573,2.14573,2.14533,2.14533,11349922.0
2007-07-18 13:49:00,2.14531,2.14531,2.14515,2.14524,4133074.0
2007-07-18 13:50:00,2.14539,2.14557,2.14537,2.14537,4389022.0
2007-07-18 13:51:00,2.14526,2.14526,2.1447,2.1447,4194215.0
2007-07-18 13:52:00,2.14482,2.1453,2.14482,2.14529,3630998.0
2007-07-18 13:53:00,2.14513,2.14513,2.14486,2.14486,1348771.0
2007-07-18 13:54:00,2.14475,2.14475,2.14449,2.14451,8467527.0
2007-07-18 13:55:00,2.14446,2.1445,2.14438,2.1445,7890789.0
2007-07-18 13:56:00,2.14456,2.14497,2.14456,2.14497,8897245.0
2007-07-18 13:57:00,2.14511,2.14531,2.14511,2.14514,6828805.0
2007-07-18 13:58:00,2.14512,2.14512,2.14368,2.1449,4020821.0
2007-07-18 13:59:00,2.14499,2.14517,2.14492,2.14517,2710879.0
2007-07-18 14:00:00,2.14514,2.14514,2.14468,2.14468,2670141.0
2007-07-18 14:01:00,2.1446,2.14462,2.14429,2.14429,4909495.0
2007-07-18 14:02:00,2.14436,2.14439,2.1442,2.1442,2431662.0
2007-07-18 14:03:00,2.14395,2.14398,2.1437,2.14378,3336573.0
2007-07-18 14:04:00,2.14392,2.14405,2.14392,2.14394,21025536.0
2007-07-18 14:05:00,2.14385,2.14396,2.1436,2.14396,2764739.0
2007-07-18 14:06:00,2.14395,2.14404,2.14395,2.14403,4690392.0
2007-07-18 14:07:00,2.14407,2.14413,2.14367,2.14367,18253843.0
2007-07-18 14:08:00,2.14384,2.14384,2.14356,2.14381,11185197.0
2007-07-18 14:09:00,2.14379,2.14418,2.14379,2.14418,13998845.0
2007-07-18 14:10:00,2.14415,2.14417,2.1439,2.1439,10634989.0
2007-07-18 14:11:00,2.1438,2.1438,2.14363,2.1438,1276143.0
2007-07-18 14:12:00,2.14393,2.14423,2.14393,2.14423,2831702.0
2007-07-18 14:13:00,2.14417,2.14447,2.14411,2.14447,13422571.0
2007-07-18 14:14:00,2.14445,2.14487,2.14445,2.14487,3631060.0
2007-07-18 14:15:00,2.14477,2.14477,2.14456,2.14474,6420783.0
2007-07-18 14:16:00,2.14482,2.14522,2.14482,2.14518,1224934.0
2007-07-18 14:17:00,2.14511,2.14529,2.14509,2.14529,4154490.0
2007-07-18 14:18:00,2.14529,2.14556,2.14529,2.14556,1577336.0
2007-07-18 14:19:00,2.14559,2.14588,2.14554,2.14571,2669236.0
2007-07-18 14:20:00,2.14546,2.14547,2.14519,2.14519,2025985.0
2007-07-18 14:21:00,2.14515,2.14515,2.14497,2.14497,12195301.0
2007-07-18 14:22:00,2.14454,2.14489,2.14454,2.14454,14421079.0
2007-07-18 14:23:00,2.1445,2.14454,2.14437,2.14437,1336209.0
2007-07-18 14:24:00,2.14448,2.14479,2.14443,2.14479,5153088.0
2007-07-18 14:25:00,2.14481,2.14498,2.14465,2.14465,2261882.0
2007-07-18 14:26:00,2.14495,2.14501,2.14481,2.14481,9656367.0
2007-07-18 14:27:00,2.14471,2.14471,2.14444,2.14447,2926211.0
2007-07-18 14:28:00,2.14447,2.14447,2.14422,2.14426,44556488.0
2007-07-18 14:29:00,2.14417,2.14417,2.14378,2.14379,4845305.0
2007-07-18 14:30:00,2.14373,2.14394,2.14352,2.14394,10437585.0
2007-07-18 14:31:00,2.14416,2.14444,2.14414,2.14431,23360809.0
2007-07-18 14:32:00,2.14433,2.14433,2.14403,2.14409,9007869.0
2007-07-18 14:33:00,2.14405,2.14405,2.1436,2.14405,11407765.0
2007-07-18 14:34:00,2.14406,2.14419,2.14365,2.14365,17201886.0
2007-07-18 14:35:00,2.14356,2.14356,2.14335,2.14352,609124.0
2007-07-18 14:36:00,2.14351,2.14359,2.14309,2.14332,4484060.0
2007-07-18 14:37:00,2.14331,2.14338,2.14311,2.14311,5999089.0
2007-07-18 14:38:00,2.14312,2.14323,2.14289,2.14289,2586348.0
2007-07-18 14:39:00,2.14298,2.14298,2.14271,2.14271,10523140.0
2007-07-18 14:40:00,2.14239,2.14239,2.14217,2.14217,5035420.0
2007-07-18 14:41:00,2.14203,2.14203,2.14179,2.14179,11689138.0
2007-07-18 14:42:00,2.14162,2.14162,2.14135,2.14136,8366457.0
2007-07-18 14:43:00,2.14142,2.14142,2.14093,2.14093,10054740.0
2007-07-18 14:44:00,2.14091,2.14091,2.14072,2.14072,7389752.0
2007-07-18 14:45:00,2.14069,2.14069,2.14033,2.14033,1034155.0
2007-07-18 14:46:00,2.14031,2.14031,2.14019,2.14019,7792849.0
2007-07-18 14:47:00,2.14015,2.14029,2.14006,2.14029,10417505.0
2007-07-18 14:48:00,2.14014,2.14014,2.13956,2.13956,1911009.0
2007-07-18 14:49:00,2.13956,2.13975,2.13923,2.13975,8928404.0
2007-07-18 14:50:00,2.13995,2.14021,2.13995,2.14011,14086087.0
2007-07-18 14:51:00,2.14035,2.14085,2.14035,2.14085,3794401.0
2007-07-18 14:52:00,2.14099,2.14106,2.14051,2.14051,5621309.0
2007-07-18 14:53:00,2.14043,2.14073,2.14043,2.14063,2407448.0
2007-07-18 14:54:00,2.14044,2.14044,2.14017,2.14025,4605451.0
2007-07-18 14:55:00,2.14008,2.14017,2.13995,2.1401,5460157.0
2007-07-18 14:56:00,2.14009,2.14033,2.13988,2.13988,9225674.0
2007-07-18 14:57:00,2.13988,2.13988,2.13938,2.13938,7790048.0
2007-07-18 14:58:00,2.13902,2.13909,2.13842,2.13842,5883640.0
2007-07-18 14:59:00,2.13872,2.13872,2.13783,2.13783,1707583.0
2007-07-18 15:00:00,2.13779,2.13795,2.13779,2.13786,3528573.0
2007-07-18 15:01:00,2.13779,2.13785,2.13771,2.13774,12133824.0
2007-07-18 15:02:00,2.13777,2.13792,2.13759,2.13792,2944833.0
2007-07-18 15:03:00,2.138,2.13841,2.138,2.13841,22850322.0
2007-07-18 15:04:00,2.13856,2.1388,2.13856,2.13873,1637511.0
2007-07-18 15:05:00,2.13887,2.1391,2.13844,2.1391,5345113.0
2007-07-18 15:06:00,2.13911,2.1393,2.13904,2.13918,17348001.0
2007-07-18 15:07:00,2.13933,2.13944,2.13932,2.13932,6537605.0
2007-07-18 15:08:00,2.13929,2.13929,2.13881,2.13918,1415840.0
2007-07-18 15:09:00,2.13921,2.13923,2.13909,2.13917,11165741.0
2007-07-18 15:10:00,2.13902,2.13902,2.13879,2.13879,2073376.0
2007-07-18 15:11:00,2.13873,2.13878,2.13831,2.13865,12606331.0
2007-07-18 15:12:00,2.13858,2.13858,2.1381,2.1381,3792307.0
2007-07-18 15:13:00,2.13794,2.13794,2.13744,2.13744,3065894.0
2007-07-18 15:14:00,2.13751,2.13751,2.13724,2.13729,11198084.0
2007-07-18 15:15:00,2.13721,2.13721,2.13703,2.13703,2720894.0
2007-07-18 15:16:00,2.13702,2.13717,2.13686,2.13717,4614260.0
2007-07-18 15:17:00,2.13727,2.13755,2.13727,2.13755,4348629.0
2007-07-18 15:18:00,2.13767,2.13792,2.13766,2.13792,7011434.0
2007-07-18 15:19:00,2.13785,2.13795,2.13785,2.13785,1099663.0
2007-07-18 15:20:00,2.13775,2.13775,2.13736,2.13769,9631728.0
2007-07-18 15:21:00,2.13768,2.13788,2.13743,2.13788,688581.0
2007-07-18 15:22:00,2.1379,2.1379,2.13766,2.13783,7864853.0
2007-07-18 15:23:00,2.13806,2.13827,2.13806,2.13823,22252236.0
2007-07-18 15:24:00,2.13834,2.13863,2.13822,2.13822,12836367.0
2007-07-18 15:25:00,2.13817,2.13817,2.13774,2.13774,6863678.0
2007-07-18 15:26:00,2.13788,2.13816,2.13783,2.13816,8685120.0
2007-07-18 15:27:00,2.13814,2.13818,2.13801,2.13801,14412142.0
2007-07-18 15:28:00,2.138,2.1382,2.138,2.1382,3893695.0
2007-07-18 15:29:00,2.13811,2.13811,2.13755,2.13755,5501266.0
2007-07-18 15:30:00,2.13733,2.13791,2.13733,2.13791,3434686.0
2007-07-18 15:31:00,2.13797,2.13813,2.13786,2.13813,451226.0
2007-07-18 15:32:00,2.13816,2.13848,2.13816,2.13846,7154586.0
2007-07-18 15:33:00,2.13821,2.13838,2.13811,2.13838,18771459.0
2007-07-18 15:34:00,2.13847,2.13849,2.13829,2.13849,2779374.0
2007-07-18 15:35:00,2.13866,2.139,2.13866,2.139,9558033.0
2007-07-18 15:36:00,2.13899,2.13899,2.13865,2.13866,2555513.0
2007-07-18 15:37:00,2.13856,2.13857,2.13839,2.13843,4603954.0
2007-07-18 15:38:00,2.13845,2.13855,2.13808,2.13839,10421450.0
2007-07-18 15:39:00,2.13828,2.13844,2.13828,2.13841,15616957.0
2007-07-18 15:40:00,2.13839,2.13841,2.13826,2.13841,16003513.0
2007-07-18 15:41:00,2.13844,2.13871,2.13844,2.13867,1615920.0
2007-07-18 15:42:00,2.13869,2.1387,2.13848,2.1387,7156285.0
2007-07-18 15:43:00,2.13873,2.13885,2.13865,2.13885,3192339.0
2007-07-18 15:44:00,2.13885,2.13918,2.13885,2.13918,21200929.0
2007-07-18 15:45:00,2.13929,2.1397,2.13929,2.1397,2584318.0
2007-07-18 15:46:00,2.13959,2.13959,2.13931,2.13948,7140402.0
2007-07-18 15:47:00,2.13938,2.1396,2.13938,2.13946,2148558.0
2007-07-18 15:48:00,2.13932,2.13934,2.1391,2.1391,10140776.0
2007-07-18 15:49:00,2.13903,2.13903,2.13867,2.13879,4302400.0
2007-07-18 15:50:00,2.13869,2.13869,2.13844,2.13848,4619241.0
2007-07-18 15:51:00,2.13851,2.13865,2.13839,2.13839,4373147.0
2007-07-18 15:52:00,2.1385,2.13856,2.13831,2.13856,22126404.0
2007-07-18 15:53:00,2.13867,2.13888,2.13867,2.13883,2635199.0
2007-07-18 15:54:00,2.13875,2.13894,2.13855,2.13894,8578941.0
2007-07-18 15:55:00,2.13909,2.13936,2.13909,2.13914,3651569.0
2007-07-18 15:56:00,2.13913,2.13922,2.13862,2.13922,17033736.0
2007-07-18 15:57:00,2.1394,2.13949,2.1394,2.13942,4438803.0
2007-07-18 15:58:00,2.1395,2.14005,2.1395,2.14005,25168028.0
2007-07-18 15:59:00,2.14002,2.14017,2.13986,2.13986,16076075.0
2007-07-18 16:00:00,2.13972,2.13972,2.13956,2.13972,3275472.0
2007-07-18 16:01:00,2.13979,2.14,2.13968,2.13968,1977541.0
2007-07-18 16:02:00,2.13966,2.13984,2.13966,2.13984,841133.0
2007-07-18 16:03:00,2.13967,2.1397,2.13927,2.13927,10816584.0
2007-07-18 16:04:00,2.1392,2.13929,2.13915,2.13915,2915174.0
2007-07-18 16:05:00,2.13937,2.13973,2.13937,2.13973,26843821.0
2007-07-18 16:06:00,2.13966,2.13966,2.13923,2.13923,8978685.0
2007-07-18 16:07:00,2.13931,2.13973,2.13931,2.13973,408181.0
2007-07-18 16:08:00,2.13981,2.1401,2.13981,2.13997,5544094.0
2007-07-18 16:09:00,2.13996,2.14002,2.13994,2.14,6303807.0
2007-07-18 16:10:00,2.13996,2.13996,2.13953,2.13953,542564.0
2007-07-18 16:11:00,2.1396,2.13993,2.13957,2.13957,13969758.0
2007-07-18 16:12:00,2.13953,2.13953,2.13936,2.13942,7965148.0
2007-07-18 16:13:00,2.13937,2.13937,2.13912,2.13913,569347.0
2007-07-18 16:14:00,2.13936,2.13961,2.13924,2.13961,7538389.0
2007-07-18 16:15:00,2.13984,2.14011,2.13984,2.14011,10295945.0
2007-07-18 16:16:00,2.14005,2.14027,2.14004,2.14027,3820891.0
2007-07-18 16:17:00,2.14029,2.14045,2.14019,2.14045,8495942.0
2007-07-18 16:18:00,2.1402,2.14025,2.14006,2.14006,19775386.0
2007-07-18 16:19:00,2.14008,2.14042,2.14008,2.14035,2412743.0
2007-07-18 16:20:00,2.14039,2.14055,2.14028,2.14049,6071614.0
2007-07-18 16:21:00,2.14047,2.14048,2.14019,2.14019,40894438.0
2007-07-18 16:22:00,2.14039,2.14051,2.14022,2.14042,4785981.0
2007-07-18 16:23:00,2.14052,2.14106,2.14052,2.14089,1670730.0
2007-07-18 16:24:00,2.14077,2.14077,2.14057,2.14077,6665042.0
2007-07-18 16:25:00,2.14066,2.14066,2.14052,2.14052,4039004.0
2007-07-18 16:26:00,2.14055,2.14067,2.14036,2.14067,5104485.0
2007-07-18 16:27:00,2.1408,2.14099,2.14073,2.14073,1379008.0
2007-07-18 16:28:00,2.14058,2.14058,2.13995,2.14,3294004.0
2007-07-18 16:29:00,2.13997,2.13997,2.13984,2.13985,6706017.0
2007-07-18 16:30:00,2.13981,2.13981,2.13934,2.13934,3161772.0
2007-07-18 16:31:00,2.1393,2.13942,2.13924,2.13935,2129994.0
2007-07-18 16:32:00,2.13936,2.13959,2.13936,2.13959,12774154.0
2007-07-18 16:33:00,2.13973,2.14002,2.13973,2.14002,3583069.0
2007-07-18 16:34:00,2.14019,2.1404,2.1401,2.1404,1477590.0
2007-07-18 16:35:00,2.14041,2.14064,2.1403,2.14052,17578908.0
2007-07-18 16:36:00,2.14065,2.14085,2.14065,2.14085,13294118.0
2007-07-18 16:37:00,2.14084,2.14117,2.14084,2.14113,3484999.0
2007-07-18 16:38:00,2.14098,2.14111,2.14094,2.14094,3533359.0
2007-07-18 16:39:00,2.14077,2.14077,2.1404,2.14066,8926527.0
2007-07-18 16:40:00,2.14062,2.14062,2.14009,2.14009,23028317.0
2007-07-18 16:41:00,2.1402,2.14044,2.14013,2.14044,3590177.0
2007-07-18 16:42:00,2.1405,2.14052,2.14035,2.14052,10561650.0
2007-07-18 16:43:00,2.14045,2.14049,2.14029,2.14047,7289150.0
2007-07-18 16:44:00,2.14036,2.14056,2.14036,2.14056,4613769.0
2007-07-18 16:45:00,2.14058,2.14075,2.1404,2.14075,4240639.0
2007-07-18 16:46:00,2.14069,2.14093,2.14069,2.14087,28357066.0
2007-07-18 16:47:00,2.14097,2.14117,2.14097,2.14117,15119620.0
2007-07-18 16:48:00,2.14118,2.14142,2.14109,2.14142,5634916.0
2007-07-18 16:49:00,2.14155,2.14155,2.14116,2.14116,21365467.0
2007-07-18 16:50:00,2.1412,2.1412,2.14097,2.14097,1851967.0
2007-07-18 16:51:00,2.14081,2.141,2.1394,2.141,1353141.0
2007-07-18 16:52:00,2.14101,2.14113,2.14101,2.14113,8705566.0
2007-07-18 16:53:00,2.14093,2.14094,2.14079,2.14079,2287084.0
2007-07-18 16:54:00,2.14069,2.14076,2.14054,2.14067,40999105.0
2007-07-18 16:55:00,2.14058,2.14058,2.14022,2.14022,5340584.0
2007-07-18 16:56:00,2.14015,2.14047,2.14015,2.14047,6337903.0
2007-07-18 16:57:00,2.14039,2.14039,2.1401,2.14021,13450301.0
2007-07-18 16:58:00,2.14025,2.14025,2.13975,2.13975,11101159.0
2007-07-18 16:59:00,2.13969,2.13969,2.13904,2.13907,207825.0
2007-07-18 17:00:00,2.139,2.139,2.13879,2.13885,3032610.0
2007-07-18 17:01:00,2.13887,2.13902,2.13883,2.13895,6032208.0
2007-07-18 17:02:00,2.13906,2.1394,2.13906,2.1394,6278310.0
2007-07-18 17:03:00,2.13928,2.13958,2.13928,2.13958,2014214.0
2007-07-18 17:04:00,2.13958,2.13986,2.13958,2.13986,2289576.0
2007-07-18 17:05:00,2.1399,2.14021,2.13988,2.13991,3612885.0
2007-07-18 17:06:00,2.13974,2.13974,2.13948,2.13967,13396590.0
2007-07-18 17:07:00,2.1397,2.13988,2.1397,2.13988,14264495.0
2007-07-18 17:08:00,2.13993,2.14021,2.13982,2.14021,3817217.0
2007-07-18 17:09:00,2.14037,2.14046,2.14032,2.14041,4258935.0
2007-07-18 17:10:00,2.14052,2.14067,2.14052,2.1406,8091824.0
2007-07-18 17:11:00,2.14069,2.14069,2.14019,2.14019,3874768.0
2007-07-18 17:12:00,2.14004,2.14033,2.13988,2.14033,1214650.0
2007-07-18 17:13:00,2.14027,2.14027,2.13992,2.13992,4518679.0
2007-07-18 17:14:00,2.13979,2.13979,2.13954,2.13954,10084724.0
2007-07-18 17:15:00,2.13967,2.1399,2.13967,2.1399,6644482.0
2007-07-18 17:16:00,2.14024,2.14075,2.14024,2.14066,7515798.0
2007-07-18 17:17:00,2.14082,2.1409,2.14058,2.14058,8598458.0
2007-07-18 17:18:00,2.14047,2.14047,2.13969,2.13969,784604.0
2007-07-18 17:19:00,2.1397,2.13997,2.1397,2.13997,1802373.0
2007-07-18 17:20:00,2.1402,2.1402,2.14013,2.14015,4789906.0
2007-07-18 17:21:00,2.14012,2.14012,2.13979,2.13979,10777230.0
2007-07-18 17:22:00,2.13968,2.13999,2.13961,2.13999,31587309.0
2007-07-18 17:23:00,2.1401,2.14031,2.14007,2.14007,3130232.0
2007-07-18 17:24:00,2.14006,2.14006,2.13988,2.14006,5236930.0
2007-07-18 17:25:00,2.14009,2.14009,2.13972,2.13972,2903559.0
2007-07-18 17:26:00,2.13973,2.13973,2.13955,2.1396,9863627.0
2007-07-18 17:27:00,2.13948,2.13952,2.13933,2.13951,3436144.0
2007-07-18 17:28:00,2.13937,2.13955,2.13937,2.13949,1448168.0
2007-07-18 17:29:00,2.1395,2.13956,2.13939,2.13956,1551441.0
2007-07-18 17:30:00,2.13965,2.13993,2.13965,2.13983,11092148.0
2007-07-18 17:31:00,2.13992,2.14006,2.13982,2.14005,945414.0
2007-07-18 17:32:00,2.14012,2.14042,2.14012,2.14028,7338973.0
2007-07-18 17:33:00,2.14049,2.14062,2.14049,2.14062,6451450.0
2007-07-18 17:34:00,2.14066,2.14097,2.14066,2.14097,2498328.0
2007-07-18 17:35:00,2.14091,2.1415,2.14084,2.14142,25455216.0
2007-07-18 17:36:00,2.1417,2.14194,2.14151,2.14175,6512114.0
2007-07-18 17:37:00,2.14171,2.1418,2.14148,2.1418,923982.0
2007-07-18 17:38:00,2.14185,2.14199,2.14176,2.14179,5639859.0
2007-07-18 17:39:00,2.14188,2.14211,2.14184,2.14184,703693.0
2007-07-18 17:40:00,2.14205,2.14217,2.14191,2.14191,3860685.0
2007-07-18 17:41:00,2.14197,2.14212,2.1419,2.14212,1939801.0
2007-07-18 17:42:00,2.14238,2.14263,2.14238,2.14261,9319816.0
2007-07-18 17:43:00,2.14265,2.14282,2.14252,2.14282,1914859.0
2007-07-18 17:44:00,2.14286,2.1431,2.14263,2.14304,15477718.0
2007-07-18 17:45:00,2.14306,2.14306,2.14286,2.14294,8004158.0
2007-07-18 17:46:00,2.14299,2.1432,2.14299,2.14317,1768442.0
2007-07-18 17:47:00,2.14308,2.14308,2.14287,2.143,4821187.0
2007-07-18 17:48:00,2.14258,2.14295,2.14258,2.14269,8994399.0
2007-07-18 17:49:00,2.14258,2.1428,2.14258,2.14268,1922152.0
2007-07-18 17:50:00,2.14278,2.14316,2.14272,2.14316,39408988.0
2007-07-18 17:51:00,2.14334,2.14358,2.14334,2.14358,1155636.0
2007-07-18 17:52:00,2.14344,2.14359,2.14326,2.14326,1852347.0
2007-07-18 17:53:00,2.14326,2.14331,2.14314,2.14328,2853501.0
2007-07-18 17:54:00,2.14327,2.14327,2.14306,2.14306,1772034.0
2007-07-18 17:55:00,2.1429,2.14299,2.14277,2.14297,2352071.0
2007-07-18 17:56:00,2.14296,2.14301,2.14138,2.14301,8687185.0
2007-07-18 17:57:00,2.14319,2.14347,2.14319,2.14347,15194537.0
2007-07-18 17:58:00,2.14351,2.14365,2.14326,2.14326,12298024.0
2007-07-18 17:59:00,2.14324,2.14324,2.14296,2.14299,5152308.0
2007-07-18 18:00:00,2.14296,2.14296,2.14267,2.14267,1616357.0
2007-07-18 18:01:00,2.14265,2.14265,2.14237,2.14246,923112.0
2007-07-18 18:02:00,2.14245,2.14245,2.14211,2.14212,17293809.0
2007-07-18 18:03:00,2.14224,2.14242,2.14216,2.14216,2037079.0
2007-07-18 18:04:00,2.14205,2.14205,2.14184,2.14199,13618755.0
2007-07-18 18:05:00,2.1422,2.14258,2.1422,2.14258,7621134.0
2007-07-18 18:06:00,2.14256,2.14257,2.14253,2.14256,8640114.0
2007-07-18 18:07:00,2.14257,2.14258,2.14245,2.14258,4479878.0
2007-07-18 18:08:00,2.14249,2.14262,2.14246,2.14254,19309264.0
2007-07-18 18:09:00,2.14246,2.14262,2.14237,2.14237,4977657.0
2007-07-18 18:10:00,2.14235,2.14235,2.1421,2.1421,3101834.0
2007-07-18 18:11:00,2.14207,2.14207,2.14181,2.14181,2593862.0
2007-07-18 18:12:00,2.14166,2.14183,2.14148,2.14183,2216671.0
2007-07-18 18:13:00,2.14187,2.14206,2.14185,2.14206,14803388.0
2007-07-18 18:14:00,2.14215,2.14216,2.14203,2.14203,4106314.0
2007-07-18 18:15:00,2.14195,2.14202,2.14172,2.14202,4431097.0
2007-07-18 18:16:00,2.14213,2.14262,2.14213,2.14262,9457080.0
2007-07-18 18:17:00,2.1427,2.14283,2.1427,2.1427,7695249.0
2007-07-18 18:18:00,2.14274,2.14281,2.14267,2.14269,7542062.0
2007-07-18 18:19:00,2.14277,2.14277,2.14243,2.14243,24595285.0
2007-07-18 18:20:00,2.14248,2.14248,2.14224,2.14224,8132561.0
2007-07-18 18:21:00,2.14232,2.1427,2.14232,2.1427,14543278.0
2007-07-18 18:22:00,2.14262,2.14288,2.14262,2.14273,8948249.0
2007-07-18 18:23:00,2.14292,2.14316,2.14292,2.14316,29818181.0
2007-07-18 18:24:00,2.14311,2.14311,2.14282,2.14301,2411117.0
2007-07-18 18:25:00,2.14299,2.14301,2.14291,2.14298,3996260.0
2007-07-18 18:26:00,2.14293,2.14293,2.14282,2.14283,16717210.0
2007-07-18 18:27:00,2.14275,2.14275,2.14244,2.14244,3468812.0
2007-07-18 18:28:00,2.14245,2.14267,2.14244,2.14244,2481879.0
2007-07-18 18:29:00,2.14241,2.14258,2.14241,2.14258,8444724.0
2007-07-18 18:30:00,2.14253,2.14253,2.14232,2.14232,13821329.0
2007-07-18 18:31:00,2.14231,2.14243,2.14221,2.14243,4735406.0
2007-07-18 18:32:00,2.1424,2.14255,2.14234,2.1424,3795076.0
2007-07-18 18:33:00,2.14232,2.14232,2.14201,2.14214,3889458.0
2007-07-18 18:34:00,2.14233,2.14247,2.14226,2.14238,9150692.0
2007-07-18 18:35:00,2.14231,2.14231,2.14219,2.14219,9066831.0
2007-07-18 18:36:00,2.14221,2.14236,2.14219,2.14235,8404748.0
2007-07-18 18:37:00,2.14243,2.1426,2.1424,2.1424,1546954.0
2007-07-18 18:38:00,2.14245,2.14255,2.14229,2.14229,2141423.0
2007-07-18 18:39:00,2.14211,2.14211,2.14178,2.1419,1956136.0
2007-07-18 18:40:00,2.14191,2.14268,2.14191,2.14264,2174301.0
2007-07-18 18:41:00,2.1427,2.1427,2.14247,2.14247,3022901.0
2007-07-18 18:42:00,2.14249,2.14249,2.14221,2.14221,8883985.0
2007-07-18 18:43:00,2.14218,2.14218,2.14163,2.14163,3810334.0
2007-07-18 18:44:00,2.14199,2.14215,2.1419,2.1419,22130375.0
2007-07-18 18:45:00,2.1419,2.1419,2.14171,2.14189,8369111.0
2007-07-18 18:46:00,2.14189,2.14214,2.14185,2.14201,21462884.0
2007-07-18 18:47:00,2.14191,2.14208,2.14163,2.14204,2874767.0
2007-07-18 18:48:00,2.14179,2.14199,2.14163,2.14199,3723871.0
2007-07-18 18:49:00,2.14209,2.14209,2.14185,2.14185,12543922.0
2007-07-18 18:50:00,2.1418,2.14197,2.14177,2.14197,1473551.0
2007-07-18 18:51:00,2.14198,2.14208,2.14192,2.142,16938340.0
2007-07-18 18:52:00,2.14203,2.14219,2.14187,2.14187,6093160.0
2007-07-18 18:53:00,2.14165,2.14168,2.14149,2.14155,17575803.0
2007-07-18 18:54:00,2.14155,2.14216,2.14155,2.14216,3478470.0
2007-07-18 18:55:00,2.1422,2.1422,2.142,2.14211,5512084.0
2007-07-18 18:56:00,2.14214,2.14217,2.14194,2.14204,11851830.0
2007-07-18 18:57:00,2.142,2.14208,2.142,2.14207,16335594.0
2007-07-18 18:58:00,2.142,2.14208,2.14189,2.14195,13318935.0
2007-07-18 18:59:00,2.14208,2.1422,2.14203,2.14219,1451473.0
2007-07-18 19:00:00,2.14216,2.14232,2.14214,2.14232,4539689.0
2007-07-18 19:01:00,2.14238,2.14238,2.14221,2.14231,451009.0
2007-07-18 19:02:00,2.14228,2.14236,2.14204,2.14204,4139346.0
2007-07-18 19:03:00,2.14226,2.14257,2.14226,2.14257,7460027.0
2007-07-18 19:04:00,2.14265,2.1428,2.14251,2.14251,11021882.0
2007-07-18 19:05:00,2.14252,2.14252,2.14103,2.14251,8279114.0
2007-07-18 19:06:00,2.14258,2.14278,2.14249,2.14253,11527836.0
2007-07-18 19:07:00,2.14232,2.14247,2.14231,2.14238,2056423.0
2007-07-18 19:08:00,2.14229,2.14249,2.14225,2.14249,11759548.0
2007-07-18 19:09:00,2.1424,2.1424,2.14196,2.14196,3894592.0
2007-07-18 19:10:00,2.14191,2.14191,2.14167,2.1417,3190459.0
2007-07-18 19:11:00,2.14178,2.14212,2.14178,2.14212,869923.0
2007-07-18 19:12:00,2.14208,2.14232,2.14208,2.14229,15454998.0
2007-07-18 19:13:00,2.14224,2.14224,2.14204,2.14206,2134754.0
2007-07-18 19:14:00,2.14199,2.14205,2.14176,2.14176,930283.0
2007-07-18 19:15:00,2.14171,2.14229,2.14171,2.14229,8053323.0
2007-07-18 19:16:00,2.14228,2.14232,2.14213,2.14232,3700840.0
2007-07-18 19:17:00,2.14223,2.14241,2.14223,2.14241,4976606.0
2007-07-18 19:18:00,2.14235,2.14253,2.14235,2.14253,7217425.0
2007-07-18 19:19:00,2.14258,2.14258,2.14239,2.14253,11166459.0
2007-07-18 19:20:00,2.14264,2.14276,2.14264,2.14275,4028822.0
2007-07-18 19:21:00,2.14279,2.14279,2.14253,2.1426,6645363.0
2007-07-18 19:22:00,2.14258,2.14262,2.14252,2.14262,6342289.0
2007-07-18 19:23:00,2.1426,2.14265,2.14255,2.1426,10248577.0
2007-07-18 19:24:00,2.14264,2.14284,2.14216,2.14216,1437918.0
2007-07-18 19:25:00,2.14256,2.14256,2.1424,2.14242,1623968.0
2007-07-18 19:26:00,2.14243,2.14255,2.14243,2.14255,10587564.0
2007-07-18 19:27:00,2.14245,2.14259,2.14242,2.14253,6725098.0
2007-07-18 19:28:00,2.14258,2.14265,2.14258,2.14261,12273062.0
2007-07-18 19:29:00,2.14249,2.14249,2.14234,2.14243,25226279.0
2007-07-18 19:30:00,2.14243,2.14251,2.14235,2.14246,1540596.0
2007-07-18 19:31:00,2.14237,2.14237,2.14226,2.14228,1681524.0
2007-07-18 19:32:00,2.14208,2.14223,2.14198,2.14223,6135699.0
2007-07-18 19:33:00,2.14242,2.14254,2.14239,2.14239,1143953.0
2007-07-18 19:34:00,2.14233,2.14233,2.14223,2.14233,6841101.0
2007-07-18 19:36:00,2.14225,2.14244,2.14214,2.14225,3165562.0
2007-07-18 19:37:00,2.14228,2.14241,2.14224,2.14241,1105425.0
2007-07-18 19:38:00,2.14246,2.14268,2.14243,2.14268,3488173.0
2007-07-18 19:39:00,2.14272,2.14272,2.14261,2.14264,2821636.0
2007-07-18 19:40:00,2.14259,2.14274,2.14258,2.14263,3262272.0
2007-07-18 19:41:00,2.14263,2.14263,2.14235,2.14235,8548877.0
2007-07-18 19:42:00,2.14224,2.14236,2.14197,2.14236,12580061.0
2007-07-18 19:43:00,2.14247,2.14264,2.14246,2.14254,1580298.0
2007-07-18 19:44:00,2.14267,2.14267,2.14249,2.14249,18266192.0
2007-07-18 19:46:00,2.14255,2.14284,2.14255,2.14277,29858392.0
2007-07-18 19:47:00,2.14272,2.14272,2.14252,2.14272,4488989.0
2007-07-18 19:48:00,2.14223,2.14284,2.14223,2.14284,16996298.0
2007-07-18 19:49:00,2.1429,2.14313,2.1429,2.14293,9052064.0
2007-07-18 19:50:00,2.14293,2.14298,2.14287,2.14287,65938161.0
2007-07-18 19:51:00,2.14265,2.14274,2.14249,2.14274,4052447.0
2007-07-18 19:52:00,2.14148,2.14284,2.14148,2.14251,4974039.0
2007-07-18 19:53:00,2.1425,2.14292,2.14231,2.1429,2927368.0
2007-07-18 19:54:00,2.1431,2.14358,2.1431,2.14358,2221019.0
2007-07-18 19:55:00,2.14369,2.14376,2.14343,2.14376,4199154.0
2007-07-18 19:56:00,2.14379,2.14384,2.14362,2.14371,2699517.0
2007-07-18 19:57:00,2.14379,2.14391,2.14335,2.14335,901109.0
2007-07-18 19:58:00,2.14356,2.14356,2.14339,2.14339,16316882.0
2007-07-18 19:59:00,2.14347,2.14347,2.14327,2.14347,17503943.0
2007-07-18 20:00:00,2.14353,2.14372,2.14349,2.14372,18479924.0
2007-07-18 20:01:00,2.14377,2.14393,2.14377,2.14393,13747899.0
2007-07-18 20:02:00,2.14403,2.14409,2.14387,2.14387,932775.0
2007-07-18 20:03:00,2.14372,2.14372,2.14329,2.14364,17765770.0
2007-07-18 20:04:00,2.14386,2.14399,2.14386,2.14393,3558466.0
2007-07-18 20:05:00,2.14402,2.14412,2.14393,2.14412,7811357.0
2007-07-18 20:06:00,2.14418,2.14435,2.14414,2.14435,11880595.0
2007-07-18 20:07:00,2.1442,2.1444,2.14417,2.14437,864238.0
2007-07-18 20:08:00,2.14443,2.14444,2.14425,2.14444,884976.0
2007-07-18 20:09:00,2.14453,2.14489,2.14453,2.14489,12811587.0
2007-07-18 20:10:00,2.1449,2.14506,2.1449,2.14494,2743468.0
2007-07-18 20:11:00,2.14489,2.14497,2.14477,2.14497,5775238.0
2007-07-18 20:12:00,2.14503,2.14528,2.14503,2.14519,27274631.0
2007-07-18 20:13:00,2.14518,2.14536,2.145,2.14536,1809602.0
2007-07-18 20:14:00,2.14541,2.14557,2.14541,2.14548,20606842.0
2007-07-18 20:15:00,2.14555,2.14555,2.14531,2.14536,3923528.0
2007-07-18 20:16:00,2.1453,2.1453,2.14507,2.14507,2845319.0
2007-07-18 20:17:00,2.14517,2.14523,2.14513,2.1452,1656691.0
2007-07-18 20:18:00,2.14512,2.14524,2.14509,2.14517,4211091.0
2007-07-18 20:19:00,2.14524,2.14526,2.1452,2.14521,2502492.0
2007-07-18 20:20:00,2.14521,2.14534,2.14521,2.14526,15625136.0
2007-07-18 20:21:00,2.1452,2.14522,2.14499,2.14515,3881831.0
2007-07-18 20:22:00,2.14521,2.14521,2.14497,2.14513,3242944.0
2007-07-18 20:23:00,2.14516,2.14519,2.14506,2.14519,11636097.0
2007-07-18 20:24:00,2.14503,2.14515,2.14503,2.14514,3460397.0
2007-07-18 20:25:00,2.1452,2.1452,2.14497,2.14497,5921219.0
2007-07-18 20:26:00,2.14507,2.14519,2.14506,2.14519,4273924.0
2007-07-18 20:27:00,2.14512,2.14516,2.14498,2.14509,11156965.0
2007-07-18 20:28:00,2.14492,2.14492,2.14458,2.14482,10020685.0
2007-07-18 20:29:00,2.14473,2.14489,2.1444,2.14489,10919731.0
2007-07-18 20:30:00,2.14504,2.14509,2.14495,2.14504,2836509.0
2007-07-18 20:31:00,2.14503,2.14516,2.14496,2.14508,7195013.0
2007-07-18 20:32:00,2.14513,2.14515,2.14497,2.14514,1866946.0
2007-07-18 20:33:00,2.14523,2.14533,2.14515,2.14515,5699988.0
2007-07-18 20:34:00,2.14501,2.14501,2.14467,2.14498,854549.0
2007-07-18 20:35:00,2.14504,2.14514,2.14495,2.14495,5678903.0
2007-07-18 20:36:00,2.14489,2.1449,2.14457,2.14457,4404641.0
2007-07-18 20:37:00,2.14474,2.145,2.14474,2.14497,1680199.0
2007-07-18 20:38:00,2.14499,2.14508,2.14499,2.14503,4487125.0
2007-07-18 20:39:00,2.14512,2.14545,2.14512,2.14545,797285.0
2007-07-18 20:40:00,2.14555,2.14569,2.14555,2.14569,2490271.0
2007-07-18 20:41:00,2.14562,2.14567,2.1454,2.1454,3048134.0
2007-07-18 20:42:00,2.14531,2.14536,2.14521,2.14536,9872866.0
2007-07-18 20:43:00,2.14544,2.14561,2.14531,2.14531,1932883.0
2007-07-18 20:44:00,2.1453,2.14558,2.1453,2.14558,2160467.0
2007-07-18 20:45:00,2.14571,2.14575,2.14556,2.14575,503323.0
2007-07-18 20:46:00,2.14587,2.14592,2.14573,2.14573,7670102.0
2007-07-18 20:47:00,2.1458,2.14601,2.14573,2.14601,5232004.0
2007-07-18 20:48:00,2.14603,2.14603,2.14598,2.14599,3002804.0
2007-07-18 20:49:00,2.14611,2.14619,2.1461,2.14619,20938218.0
2007-07-18 20:50:00,2.14614,2.14616,2.14596,2.14596,9047481.0
2007-07-18 20:51:00,2.14557,2.14606,2.14557,2.14583,1950874.0
2007-07-18 20:52:00,2.14587,2.14606,2.14582,2.14606,5750985.0
2007-07-18 20:53:00,2.14597,2.14609,2.14595,2.14607,4651036.0
2007-07-18 20:54:00,2.14601,2.14603,2.14555,2.14603,11234842.0
2007-07-18 20:55:00,2.14603,2.14603,2.14573,2.14575,1038348.0
2007-07-18 20:56:00,2.14585,2.1459,2.14556,2.14578,1464769.0
2007-07-18 20:57:00,2.14568,2.14568,2.14499,2.14499,2876807.0
2007-07-18 20:58:00,2.14515,2.14531,2.14514,2.14522,6542678.0
2007-07-18 20:59:00,2.14514,2.14514,2.14497,2.14507,3260889.0
2007-07-18 21:00:00,2.145,2.14513,2.14498,2.14503,2796701.0
2007-07-18 21:01:00,2.1449,2.14501,2.1449,2.14499,4021216.0
2007-07-18 21:02:00,2.14502,2.14502,2.14484,2.14489,3209519.0
2007-07-18 21:03:00,2.1448,2.1448,2.14465,2.14475,8970508.0
2007-07-18 21:04:00,2.14473,2.14482,2.14458,2.14482,7727317.0
2007-07-18 21:05:00,2.1448,2.14493,2.1447,2.14493,7937934.0
2007-07-18 21:06:00,2.14493,2.14493,2.14479,2.14488,2670569.0
2007-07-18 21:07:00,2.14478,2.14478,2.14463,2.14463,4260089.0
2007-07-18 21:08:00,2.14459,2.14462,2.14445,2.14462,9290026.0
2007-07-18 21:09:00,2.14464,2.14476,2.14456,2.14473,10566206.0
2007-07-18 21:10:00,2.14461,2.1447,2.14454,2.1447,713332.0
2007-07-18 21:11:00,2.14477,2.14486,2.14472,2.14473,8170210.0
2007-07-18 21:12:00,2.14467,2.14467,2.14408,2.14408,2301760.0
2007-07-18 21:13:00,2.14411,2.14418,2.1437,2.14412,2207121.0
2007-07-18 21:14:00,2.14425,2.14457,2.14425,2.14437,3723161.0
2007-07-18 21:15:00,2.14419,2.14419,2.144,2.144,10880987.0
2007-07-18 21:16:00,2.14392,2.14395,2.14365,2.14365,1843233.0
2007-07-18 21:17:00,2.14346,2.14346,2.14323,2.14329,14947885.0
2007-07-18 21:18:00,2.14328,2.14361,2.14322,2.14361,23883387.0
2007-07-18 21:19:00,2.14357,2.14369,2.14343,2.14365,45705620.0
2007-07-18 21:20:00,2.14391,2.14414,2.1439,2.14414,15972624.0
2007-07-18 21:21:00,2.14408,2.14408,2.14403,2.14404,15166318.0
2007-07-18 21:22:00,2.14399,2.14408,2.14382,2.14408,6477972.0
2007-07-18 21:23:00,2.14416,2.14427,2.14409,2.14409,7186522.0
2007-07-18 21:24:00,2.14398,2.14398,2.14362,2.14362,4472453.0
2007-07-18 21:25:00,2.14387,2.1439,2.14377,2.14389,6520080.0
2007-07-18 21:26:00,2.14383,2.14383,2.14347,2.14374,3319055.0
2007-07-18 21:27:00,2.14363,2.14363,2.14344,2.14346,20699690.0
2007-07-18 21:28:00,2.14333,2.14361,2.14333,2.14352,11488098.0
2007-07-18 21:29:00,2.14348,2.14348,2.14329,2.14347,3199692.0
2007-07-18 21:30:00,2.1437,2.14392,2.14363,2.14363,3327471.0
2007-07-18 21:31:00,2.14353,2.14353,2.14329,2.1434,2619774.0
2007-07-18 21:32:00,2.14341,2.14362,2.14332,2.14362,6477886.0
2007-07-18 21:33:00,2.14364,2.1439,2.14364,2.14371,1280888.0
2007-07-18 21:34:00,2.14382,2.14397,2.14372,2.14397,10490758.0
2007-07-18 21:35:00,2.14408,2.14423,2.14408,2.14422,13542551.0
2007-07-18 21:36:00,2.14429,2.1445,2.14429,2.14444,5333713.0
2007-07-18 21:37:00,2.14438,2.14438,2.14398,2.14411,2624992.0
2007-07-18 21:38:00,2.14405,2.1442,2.14405,2.1442,2714200.0
2007-07-18 21:39:00,2.14418,2.14423,2.14417,2.14422,3992473.0
2007-07-18 21:40:00,2.14439,2.14458,2.14439,2.14456,2951254.0
2007-07-18 21:41:00,2.14463,2.14463,2.14446,2.14453,9769120.0
2007-07-18 21:42:00,2.14432,2.14448,2.14432,2.14448,2344631.0
2007-07-18 21:43:00,2.14418,2.14422,2.14403,2.14422,5137998.0
2007-07-18 21:44:00,2.14427,2.14443,2.14408,2.14443,7264259.0
2007-07-18 21:45:00,2.14446,2.14461,2.1442,2.14461,8982547.0
2007-07-18 21:46:00,2.14467,2.14483,2.14467,2.14483,2002916.0
2007-07-18 21:47:00,2.14486,2.14521,2.14486,2.14521,7274557.0
2007-07-18 21:48:00,2.14519,2.14532,2.14519,2.14524,10879845.0
2007-07-18 21:49:00,2.14521,2.14536,2.14521,2.14529,9313899.0
2007-07-18 21:50:00,2.14518,2.14518,2.14493,2.14493,19093211.0
2007-07-18 21:51:00,2.14487,2.14487,2.14462,2.14467,3195894.0
2007-07-18 21:52:00,2.14465,2.14478,2.14465,2.14478,8150428.0
2007-07-18 21:53:00,2.14467,2.14467,2.14442,2.14442,3038406.0
2007-07-18 21:54:00,2.14434,2.14434,2.14405,2.14409,3253871.0
2007-07-18 21:55:00,2.14402,2.1441,2.14395,2.14397,7839597.0
2007-07-18 21:56:00,2.14381,2.14394,2.14367,2.14367,1140572.0
2007-07-18 21:57:00,2.14369,2.14369,2.14312,2.14312,14160450.0
2007-07-18 21:58:00,2.14326,2.14335,2.14306,2.14306,4472369.0
2007-07-18 21:59:00,2.14308,2.14308,2.14284,2.1429,4849254.0
2007-07-18 22:00:00,2.14287,2.14311,2.1427,2.14311,5710006.0
2007-07-18 22:01:00,2.14308,2.14337,2.14308,2.14337,21445506.0
2007-07-18 22:02:00,2.14338,2.14363,2.1433,2.14363,2359942.0
2007-07-18 22:03:00,2.14358,2.14372,2.14353,2.14372,3035275.0
2007-07-18 22:04:00,2.14386,2.14389,2.14371,2.14371,4221476.0
2007-07-18 22:05:00,2.14377,2.14381,2.14364,2.14381,11921915.0
2007-07-18 22:06:00,2.14366,2.14379,2.14365,2.14365,12643026.0
2007-07-18 22:07:00,2.14365,2.1437,2.14359,2.1436,9353267.0
2007-07-18 22:08:00,2.1436,2.1436,2.14334,2.14334,11224532.0
2007-07-18 22:09:00,2.14324,2.14324,2.14288,2.14288,5111621.0
2007-07-18 22:10:00,2.14281,2.14281,2.14253,2.14253,1696051.0
2007-07-18 22:11:00,2.14282,2.14298,2.14282,2.14298,15413953.0
2007-07-18 22:12:00,2.14297,2.14297,2.14257,2.14257,9750910.0
2007-07-18 22:13:00,2.14244,2.14261,2.14242,2.14244,2133874.0
2007-07-18 22:14:00,2.14267,2.14277,2.14267,2.1427,9066233.0
2007-07-18 22:15:00,2.14286,2.143,2.14282,2.143,12873262.0
2007-07-18 22:16:00,2.143,2.143,2.14289,2.14289,5945835.0
2007-07-18 22:17:00,2.14283,2.14283,2.14267,2.14269,15201825.0
2007-07-18 22:18:00,2.14275,2.14283,2.14238,2.14268,3002020.0
2007-07-18 22:19:00,2.14281,2.1429,2.14243,2.14243,5406214.0
2007-07-18 22:20:00,2.14227,2.14227,2.14194,2.14209,4272395.0
2007-07-18 22:21:00,2.14199,2.14199,2.14172,2.1418,4002951.0
2007-07-18 22:22:00,2.14181,2.14183,2.14152,2.14152,6466132.0
2007-07-18 22:23:00,2.14161,2.14176,2.14154,2.14176,2621161.0
2007-07-18 22:24:00,2.1418,2.14184,2.14166,2.14184,13288630.0
2007-07-18 22:25:00,2.14199,2.14207,2.14199,2.14206,11329545.0
2007-07-18 22:26:00,2.14214,2.1422,2.14208,2.14208,10161962.0
2007-07-18 22:27:00,2.14207,2.14209,2.14178,2.14178,17760679.0
2007-07-18 22:28:00,2.1421,2.14233,2.1421,2.14233,6296016.0
2007-07-18 22:29:00,2.14235,2.14235,2.14217,2.14217,28070670.0
2007-07-18 22:30:00,2.14215,2.1422,2.14193,2.1422,44511655.0
2007-07-18 22:31:00,2.14231,2.14249,2.14231,2.14249,10850487.0
2007-07-18 22:32:00,2.14249,2.14252,2.14228,2.14228,5325163.0
2007-07-18 22:33:00,2.14223,2.14253,2.14223,2.14253,12883521.0
2007-07-18 22:34:00,2.14237,2.14242,2.14237,2.14242,1753275.0
2007-07-18 22:35:00,2.14232,2.14243,2.14226,2.14226,2705470.0
2007-07-18 22:36:00,2.14236,2.14242,2.14233,2.14233,2579507.0
2007-07-18 22:37:00,2.14234,2.14244,2.14218,2.14244,3483528.0
2007-07-18 22:38:00,2.14242,2.14247,2.14232,2.14232,1657333.0
2007-07-18 22:39:00,2.14218,2.14218,2.14173,2.14208,13430612.0
2007-07-18 22:40:00,2.14215,2.14253,2.14215,2.14253,2513724.0
2007-07-18 22:41:00,2.14249,2.14278,2.14249,2.14276,13361096.0
2007-07-18 22:42:00,2.14277,2.14278,2.14267,2.14274,3829301.0
2007-07-18 22:43:00,2.14258,2.14268,2.14234,2.14268,22161370.0
2007-07-18 22:44:00,2.14271,2.14272,2.14255,2.14268,28251673.0
2007-07-18 22:45:00,2.14284,2.1429,2.14269,2.14271,3836982.0
2007-07-18 22:46:00,2.14273,2.14275,2.1426,2.14272,14177377.0
2007-07-18 22:47:00,2.14255,2.14255,2.14191,2.14191,11405327.0
2007-07-18 22:48:00,2.14206,2.14216,2.14194,2.14215,2046808.0
2007-07-18 22:49:00,2.14216,2.14216,2.14185,2.14185,957050.0
2007-07-18 22:50:00,2.14191,2.14191,2.14174,2.14174,2119853.0
2007-07-18 22:51:00,2.14169,2.14169,2.14152,2.14152,9237339.0
2007-07-18 22:52:00,2.1414,2.14194,2.1414,2.14194,10502409.0
2007-07-18 22:53:00,2.14201,2.14213,2.14196,2.14213,1545276.0
2007-07-18 22:54:00,2.1423,2.14258,2.1423,2.14257,25701259.0
2007-07-18 22:55:00,2.14259,2.14267,2.1425,2.14267,9206621.0
2007-07-18 22:56:00,2.1427,2.14276,2.14262,2.14263,24194175.0
2007-07-18 22:57:00,2.14264,2.14264,2.14238,2.14247,1610004.0
2007-07-18 22:58:00,2.14236,2.14247,2.14225,2.14228,3441288.0
2007-07-18 22:59:00,2.14199,2.14199,2.1419,2.14199,3823811.0
2007-07-18 23:00:00,2.14195,2.14199,2.14184,2.14193,10036167.0
2007-07-18 23:01:00,2.14195,2.14201,2.14179,2.14179,12459920.0
2007-07-18 23:02:00,2.14179,2.14182,2.14173,2.14173,14135143.0
2007-07-18 23:03:00,2.14182,2.14182,2.14165,2.14166,10645534.0
2007-07-18 23:04:00,2.14168,2.14194,2.14158,2.14174,4979816.0
2007-07-18 23:05:00,2.14188,2.14208,2.14188,2.14208,1606717.0
2007-07-18 23:06:00,2.14216,2.14235,2.14213,2.14235,2253998.0
2007-07-18 23:07:00,2.14236,2.14244,2.14225,2.14234,12591533.0
2007-07-18 23:08:00,2.14235,2.14236,2.14221,2.14236,10100874.0
2007-07-18 23:09:00,2.14241,2.14263,2.14241,2.14254,4368957.0
2007-07-18 23:10:00,2.1427,2.1427,2.14233,2.14233,3942985.0
2007-07-18 23:11:00,2.14218,2.14225,2.14215,2.14225,3166039.0
2007-07-18 23:12:00,2.1423,2.14248,2.14223,2.14248,12125022.0
2007-07-18 23:13:00,2.14256,2.14268,2.14229,2.14268,6712984.0
2007-07-18 23:14:00,2.14268,2.14268,2.14236,2.14241,4150424.0
2007-07-18 23:15:00,2.14245,2.14284,2.14245,2.14284,579680.0
2007-07-18 23:16:00,2.14299,2.14299,2.14294,2.14295,47597675.0
2007-07-18 23:17:00,2.14303,2.14348,2.14303,2.14348,3419233.0
2007-07-18 23:18:00,2.14358,2.14384,2.14351,2.14356,3210410.0
2007-07-18 23:19:00,2.14354,2.14354,2.14297,2.14297,13586872.0
2007-07-18 23:20:00,2.143,2.14318,2.143,2.14318,6940668.0
2007-07-18 23:21:00,2.14331,2.14347,2.14331,2.14347,6174850.0
2007-07-18 23:22:00,2.14369,2.14369,2.1433,2.14337,5208416.0
2007-07-18 23:23:00,2.14333,2.14349,2.14324,2.14349,4443066.0
2007-07-18 23:24:00,2.14336,2.14348,2.14327,2.14327,6913890.0
2007-07-18 23:25:00,2.14309,2.14329,2.14309,2.14329,2583750.0
2007-07-18 23:26:00,2.14331,2.14331,2.14317,2.14322,6715773.0
2007-07-18 23:27:00,2.1433,2.14345,2.1433,2.1433,17404495.0
2007-07-18 23:28:00,2.14315,2.14322,2.14289,2.14322,18056344.0
2007-07-18 23:29:00,2.14318,2.14338,2.14317,2.14338,3591185.0
2007-07-18 23:30:00,2.14351,2.1436,2.1434,2.1434,2934838.0
2007-07-18 23:31:00,2.1434,2.1434,2.14311,2.14333,8038391.0
2007-07-18 23:32:00,2.1433,2.14339,2.14328,2.14328,5246591.0
2007-07-18 23:33:00,2.14332,2.14336,2.1432,2.14336,11974764.0
2007-07-18 23:34:00,2.14333,2.14335,2.14311,2.14311,2776555.0
2007-07-18 23:35:00,2.14323,2.14323,2.14312,2.14314,1958303.0
2007-07-18 23:36:00,2.14305,2.14313,2.14305,2.14305,6967369.0
2007-07-18 23:37:00,2.14297,2.14315,2.14284,2.14315,4949664.0
2007-07-18 23:38:00,2.14312,2.14327,2.14309,2.14315,5078873.0
2007-07-18 23:39:00,2.14295,2.14313,2.14295,2.1431,6746357.0
2007-07-18 23:40:00,2.14304,2.14304,2.14287,2.14287,7593734.0
2007-07-18 23:41:00,2.14297,2.14297,2.14259,2.14259,12503882.0
2007-07-18 23:42:00,2.14259,2.14292,2.14257,2.14283,1779105.0
2007-07-18 23:43:00,2.14301,2.14301,2.14282,2.14296,20121122.0
2007-07-18 23:44:00,2.14303,2.14319,2.14303,2.14319,4197731.0
2007-07-18 23:45:00,2.14315,2.14315,2.14284,2.14284,3459032.0
2007-07-18 23:46:00,2.14267,2.14267,2.14233,2.1425,11614731.0
2007-07-18 23:47:00,2.14266,2.14277,2.14266,2.14277,12419253.0
2007-07-18 23:48:00,2.14281,2.14287,2.14269,2.14275,2115620.0
2007-07-18 23:49:00,2.1427,2.1427,2.14252,2.14252,6824418.0
2007-07-18 23:50:00,2.14252,2.14267,2.14245,2.1426,4139382.0
2007-07-18 23:51:00,2.14257,2.14257,2.14234,2.14242,8625596.0
2007-07-18 23:52:00,2.14263,2.14269,2.14249,2.14266,7325077.0
2007-07-18 23:53:00,2.14277,2.14288,2.14273,2.14282,14403965.0
2007-07-18 23:54:00,2.14274,2.14274,2.14242,2.14249,774866.0
2007-07-18 23:55:00,2.14226,2.14226,2.14184,2.14207,3000250.0
2007-07-18 23:56:00,2.14216,2.14238,2.14216,2.14221,18053720.0
2007-07-18 23:57:00,2.14205,2.14206,2.1419,2.1419,8023203.0
2007-07-18 23:58:00,2.14188,2.14199,2.14188,2.14198,4615142.0
2007-07-18 23:59:00,2.14197,2.1421,2.14147,2.1421,3537066.0
2007-07-19 00:00:00,2.1421,2.14242,2.1421,2.14242,5276028.0
2007-07-19 00:01:00,2.1423,2.14262,2.1423,2.14249,3746294.0
2007-07-19 00:02:00,2.14252,2.14279,2.14252,2.14279,1945693.0
2007-07-19 00:03:00,2.14276,2.14278,2.14228,2.1425,2594714.0
2007-07-19 00:04:00,2.14262,2.14281,2.14255,2.14281,4258829.0
2007-07-19 00:05:00,2.1428,2.14293,2.14249,2.14249,8057357.0
2007-07-19 00:06:00,2.14227,2.14227,2.142,2.142,6770154.0
2007-07-19 00:07:00,2.14203,2.14258,2.14203,2.14258,5049846.0
2007-07-19 00:08:00,2.14261,2.14261,2.14246,2.14246,1806441.0
2007-07-19 00:09:00,2.14239,2.14305,2.14239,2.14305,21455069.0
2007-07-19 00:10:00,2.14306,2.14315,2.14244,2.14244,5823476.0
2007-07-19 00:11:00,2.14256,2.14256,2.14243,2.14244,10604615.0
2007-07-19 00:12:00,2.14249,2.1429,2.14249,2.1429,1837271.0
2007-07-19 00:13:00,2.14308,2.1432,2.14307,2.14319,18745203.0
2007-07-19 00:14:00,2.14314,2.14314,2.14269,2.14269,4138817.0
2007-07-19 00:15:00,2.1426,2.1426,2.14199,2.142,5333560.0
2007-07-19 00:16:00,2.14184,2.14192,2.14159,2.14159,4797289.0
2007-07-19 00:17:00,2.14159,2.1417,2.14158,2.14158,5542423.0
2007-07-19 00:18:00,2.14158,2.14161,2.14142,2.14161,2890847.0
2007-07-19 00:19:00,2.14153,2.14157,2.14138,2.14143,1731750.0
2007-07-19 00:20:00,2.14151,2.14168,2.14151,2.14168,2283813.0
2007-07-19 00:21:00,2.14172,2.14195,2.14172,2.14195,4490715.0
2007-07-19 00:22:00,2.14195,2.14221,2.14195,2.14219,13314164.0
2007-07-19 00:23:00,2.14202,2.14215,2.14187,2.14215,4241765.0
2007-07-19 00:24:00,2.1422,2.14257,2.1422,2.14257,4516942.0
2007-07-19 00:25:00,2.14266,2.14282,2.14264,2.14282,8442043.0
2007-07-19 00:26:00,2.14283,2.14304,2.14283,2.14291,6140139.0
2007-07-19 00:27:00,2.14287,2.14287,2.14256,2.14263,3778464.0
2007-07-19 00:28:00,2.14267,2.14287,2.14265,2.14287,8639368.0
2007-07-19 00:29:00,2.14264,2.14264,2.14236,2.14256,10759440.0
2007-07-19 00:30:00,2.14263,2.14283,2.14263,2.14283,6093370.0
2007-07-19 00:31:00,2.14276,2.14276,2.14265,2.1427,17501991.0
2007-07-19 00:32:00,2.14258,2.14258,2.1424,2.14255,5272048.0
2007-07-19 00:33:00,2.14257,2.14273,2.14257,2.14267,9874102.0
2007-07-19 00:34:00,2.1425,2.14286,2.14243,2.14255,5155284.0
2007-07-19 00:35:00,2.14248,2.14254,2.14244,2.14254,13466815.0
2007-07-19 00:36:00,2.1426,2.14294,2.14219,2.14281,5986417.0
2007-07-19 00:37:00,2.14268,2.14285,2.14268,2.14285,4861684.0
2007-07-19 00:38:00,2.14288,2.14301,2.1426,2.1429,3467338.0
2007-07-19 00:39:00,2.14302,2.14311,2.14286,2.14286,15831826.0
2007-07-19 00:40:00,2.1428,2.14297,2.14279,2.14297,10577670.0
2007-07-19 00:41:00,2.14283,2.14283,2.1424,2.14264,7566922.0
2007-07-19 00:42:00,2.14283,2.14314,2.14282,2.14314,3599663.0
2007-07-19 00:43:00,2.14308,2.14308,2.14261,2.14293,14274863.0
2007-07-19 00:44:00,2.14273,2.14285,2.14273,2.14275,21381902.0
2007-07-19 00:45:00,2.14269,2.14288,2.14269,2.14286,13483175.0
2007-07-19 00:46:00,2.14295,2.14328,2.14295,2.14328,2264844.0
2007-07-19 00:47:00,2.1433,2.1433,2.14318,2.14318,2733753.0
2007-07-19 00:48:00,2.14308,2.14347,2.14308,2.14347,2585896.0
2007-07-19 00:49:00,2.1437,2.1437,2.14328,2.14336,3987250.0
2007-07-19 00:50:00,2.1433,2.1433,2.14305,2.14305,2039088.0
2007-07-19 00:51:00,2.14292,2.14307,2.14292,2.14307,3433771.0
2007-07-19 00:52:00,2.14304,2.14325,2.14304,2.14325,2138508.0
2007-07-19 00:53:00,2.14325,2.14325,2.14316,2.14324,14470554.0
2007-07-19 00:54:00,2.14337,2.14356,2.14335,2.14356,2855535.0
2007-07-19 00:55:00,2.14357,2.14357,2.14334,2.1434,9189672.0
2007-07-19 00:56:00,2.14335,2.14335,2.14314,2.14314,1751805.0
2007-07-19 00:57:00,2.14326,2.14346,2.14324,2.1434,15806186.0
2007-07-19 00:58:00,2.14342,2.14367,2.14331,2.14367,6102074.0
2007-07-19 00:59:00,2.14374,2.14391,2.14353,2.14353,14573952.0
2007-07-19 01:00:00,2.14346,2.14355,2.14321,2.14355,20523623.0
2007-07-19 01:01:00,2.14365,2.14367,2.14357,2.14357,2449097.0
2007-07-19 01:02:00,2.14352,2.14352,2.1431,2.1431,9633467.0
2007-07-19 01:03:00,2.14299,2.14328,2.14293,2.14328,17148947.0
2007-07-19 01:04:00,2.14323,2.14366,2.14323,2.14326,3873041.0
2007-07-19 01:05:00,2.14339,2.14339,2.14303,2.14303,4478781.0
2007-07-19 01:06:00,2.14301,2.14314,2.14301,2.14304,10580827.0
2007-07-19 01:07:00,2.14289,2.14301,2.14272,2.14272,19792711.0
2007-07-19 01:08:00,2.14296,2.14318,2.14291,2.14318,22397463.0
2007-07-19 01:09:00,2.14322,2.14344,2.14322,2.14326,8408883.0
2007-07-19 01:10:00,2.14313,2.14319,2.14293,2.14296,2206600.0
2007-07-19 01:11:00,2.14282,2.14282,2.14234,2.14248,4862131.0
2007-07-19 01:12:00,2.14247,2.14263,2.1423,2.14254,3993146.0
2007-07-19 01:13:00,2.14251,2.14268,2.14246,2.14255,13240571.0
2007-07-19 01:14:00,2.14263,2.14296,2.14263,2.14291,3260897.0
2007-07-19 01:15:00,2.14299,2.14319,2.14299,2.14319,1591413.0
2007-07-19 01:16:00,2.14313,2.14326,2.14303,2.14319,3024567.0
2007-07-19 01:17:00,2.14316,2.14322,2.1431,2.1431,3520190.0
2007-07-19 01:18:00,2.1429,2.14305,2.1429,2.14305,123032.0
2007-07-19 01:19:00,2.14316,2.14316,2.1428,2.1428,1364741.0
2007-07-19 01:20:00,2.14299,2.14299,2.14273,2.14294,6704498.0
2007-07-19 01:21:00,2.14298,2.14309,2.14278,2.14278,1817436.0
2007-07-19 01:22:00,2.14277,2.14282,2.14276,2.1428,1339681.0
2007-07-19 01:23:00,2.14281,2.14293,2.14281,2.14286,5151392.0
2007-07-19 01:24:00,2.1428,2.14304,2.1428,2.14304,8028950.0
2007-07-19 01:25:00,2.14319,2.14343,2.14316,2.14343,1468589.0
2007-07-19 01:26:00,2.14342,2.14354,2.14318,2.14354,6952941.0
2007-07-19 01:27:00,2.14358,2.1436,2.14315,2.1436,10473697.0
2007-07-19 01:28:00,2.14359,2.14359,2.14349,2.14349,2411984.0
2007-07-19 01:29:00,2.14352,2.14369,2.14342,2.1436,7004356.0
2007-07-19 01:30:00,2.14354,2.14356,2.14344,2.14344,2189444.0
2007-07-19 01:31:00,2.14337,2.14337,2.14302,2.14315,9057193.0
2007-07-19 01:32:00,2.14319,2.14321,2.14294,2.14321,9397758.0
2007-07-19 01:33:00,2.14329,2.14356,2.14317,2.14356,5594906.0
2007-07-19 01:34:00,2.14354,2.14369,2.14354,2.14369,3102995.0
2007-07-19 01:35:00,2.14365,2.14365,2.14342,2.14344,2206472.0
2007-07-19 01:36:00,2.1434,2.14347,2.1433,2.14347,2318135.0
2007-07-19 01:37:00,2.14352,2.14389,2.14352,2.14389,2276470.0
2007-07-19 01:38:00,2.14382,2.14383,2.14365,2.14365,1880237.0
2007-07-19 01:39:00,2.14362,2.14362,2.14321,2.14328,21549788.0
2007-07-19 01:40:00,2.14337,2.14337,2.14334,2.14334,763293.0
2007-07-19 01:41:00,2.14326,2.14331,2.14294,2.14331,2934465.0
2007-07-19 01:42:00,2.14308,2.14335,2.14308,2.14315,7805186.0
2007-07-19 01:43:00,2.1429,2.14297,2.14285,2.14297,12593404.0
2007-07-19 01:44:00,2.14304,2.14324,2.14304,2.14323,9794621.0
2007-07-19 01:45:00,2.14327,2.14328,2.14318,2.14318,2989696.0
2007-07-19 01:46:00,2.1432,2.14324,2.14308,2.14308,2793125.0
2007-07-19 01:47:00,2.14306,2.14309,2.143,2.143,8531895.0
2007-07-19 01:48:00,2.14314,2.14337,2.14314,2.14337,5458380.0
2007-07-19 01:49:00,2.14355,2.14382,2.14355,2.14377,7704945.0
2007-07-19 01:50:00,2.14378,2.14378,2.14359,2.14359,8868811.0
2007-07-19 01:51:00,2.14366,2.14376,2.14343,2.14343,12194211.0
2007-07-19 01:52:00,2.14319,2.14337,2.14319,2.14326,6542971.0
2007-07-19 01:53:00,2.14312,2.14326,2.14299,2.14316,2987894.0
2007-07-19 01:54:00,2.14326,2.1435,2.14326,2.1435,500920.0
2007-07-19 01:55:00,2.1435,2.14385,2.14341,2.14374,4998404.0
2007-07-19 01:56:00,2.14371,2.14371,2.14344,2.14344,3407649.0
2007-07-19 01:57:00,2.14335,2.14335,2.14286,2.14326,5036854.0
2007-07-19 01:58:00,2.14343,2.14343,2.1432,2.14334,3339085.0
2007-07-19 01:59:00,2.14333,2.14341,2.14329,2.14341,5003826.0
2007-07-19 02:00:00,2.14341,2.14341,2.14331,2.1434,4708155.0
2007-07-19 02:01:00,2.14343,2.14358,2.14334,2.14338,3322474.0
2007-07-19 02:02:00,2.14319,2.1433,2.14292,2.14302,4597348.0
2007-07-19 02:03:00,2.14297,2.14297,2.14278,2.14278,3645715.0
2007-07-19 02:04:00,2.1427,2.14304,2.14238,2.14304,5072978.0
2007-07-19 02:05:00,2.14312,2.14322,2.14309,2.1431,538738.0
2007-07-19 02:06:00,2.14302,2.1431,2.14293,2.14293,2725435.0
2007-07-19 02:07:00,2.14289,2.14289,2.14235,2.14235,7113470.0
2007-07-19 02:08:00,2.14262,2.14298,2.14262,2.14291,12848185.0
2007-07-19 02:09:00,2.14286,2.14304,2.14286,2.14304,8270830.0
2007-07-19 02:10:00,2.14304,2.1432,2.14304,2.1432,8125864.0
2007-07-19 02:11:00,2.14314,2.14314,2.14237,2.14253,5401662.0
2007-07-19 02:12:00,2.14253,2.14323,2.14253,2.14323,9621212.0
2007-07-19 02:13:00,2.14325,2.14332,2.14321,2.14321,2861808.0
2007-07-19 02:14:00,2.14316,2.14319,2.14302,2.14302,2954245.0
2007-07-19 02:15:00,2.14303,2.14327,2.14303,2.14315,8958768.0
2007-07-19 02:16:00,2.14315,2.14315,2.14269,2.14269,13239494.0
2007-07-19 02:17:00,2.14277,2.14278,2.14248,2.14248,8459990.0
2007-07-19 02:18:00,2.14271,2.14327,2.14271,2.14313,2694889.0
2007-07-19 02:19:00,2.14304,2.14304,2.14289,2.14291,835021.0
2007-07-19 02:20:00,2.14294,2.14339,2.14294,2.14332,21438311.0
2007-07-19 02:21:00,2.14324,2.14324,2.14303,2.14305,2025682.0
2007-07-19 02:22:00,2.14306,2.14308,2.14298,2.14298,3762039.0
2007-07-19 02:23:00,2.14284,2.14284,2.14255,2.1427,2575133.0
2007-07-19 02:24:00,2.14284,2.14299,2.14281,2.1429,2014123.0
2007-07-19 02:25:00,2.14291,2.14302,2.14289,2.143,3007070.0
2007-07-19 02:26:00,2.14298,2.1432,2.14285,2.14302,6006341.0
2007-07-19 02:27:00,2.14311,2.14332,2.14307,2.14332,8730733.0
2007-07-19 02:28:00,2.14331,2.14337,2.14321,2.14337,8391730.0
2007-07-19 02:29:00,2.14327,2.14332,2.14306,2.14306,2175088.0
2007-07-19 02:30:00,2.14295,2.14301,2.14264,2.14301,6576859.0
2007-07-19 02:31:00,2.14313,2.14339,2.14313,2.14339,2278679.0
2007-07-19 02:32:00,2.1434,2.14343,2.14293,2.14329,9943698.0
2007-07-19 02:33:00,2.14324,2.14327,2.14311,2.14311,7351429.0
2007-07-19 02:34:00,2.14293,2.14313,2.14276,2.14313,1599596.0
2007-07-19 02:35:00,2.14314,2.14319,2.14303,2.14313,7738746.0
2007-07-19 02:36:00,2.14323,2.14338,2.14323,2.14338,4735607.0
2007-07-19 02:37:00,2.1434,2.14342,2.14333,2.14342,1464292.0
2007-07-19 02:38:00,2.14344,2.14356,2.14344,2.14348,1905069.0
2007-07-19 02:39:00,2.14349,2.14349,2.14326,2.14326,3638065.0
2007-07-19 02:40:00,2.14292,2.14297,2.14263,2.14281,1378107.0
2007-07-19 02:41:00,2.14284,2.14288,2.14284,2.14288,122129.0
2007-07-19 02:42:00,2.14303,2.14308,2.14277,2.14277,3263666.0
2007-07-19 02:43:00,2.1427,2.14309,2.1427,2.14309,3353551.0
2007-07-19 02:44:00,2.14322,2.14323,2.14311,2.14315,1484942.0
2007-07-19 02:45:00,2.14323,2.14351,2.14323,2.14348,3368347.0
2007-07-19 02:46:00,2.14345,2.14345,2.14314,2.14314,13340625.0
2007-07-19 02:47:00,2.14323,2.14335,2.1432,2.14328,3952828.0
2007-07-19 02:48:00,2.14337,2.14337,2.14326,2.14333,4878718.0
2007-07-19 02:49:00,2.1433,2.14351,2.1433,2.14346,2350196.0
2007-07-19 02:50:00,2.14353,2.14362,2.14332,2.14332,9336981.0
2007-07-19 02:51:00,2.14331,2.14334,2.14313,2.14334,24593677.0
2007-07-19 02:52:00,2.14323,2.14342,2.14323,2.14333,18063988.0
2007-07-19 02:53:00,2.14335,2.14336,2.14325,2.14325,11041248.0
2007-07-19 02:54:00,2.1433,2.14351,2.1432,2.14351,4257801.0
2007-07-19 02:55:00,2.14342,2.14375,2.14342,2.14362,3543821.0
2007-07-19 02:56:00,2.14378,2.14378,2.14355,2.14355,16196589.0
2007-07-19 02:57:00,2.14353,2.14356,2.14307,2.14307,9850171.0
2007-07-19 02:58:00,2.1431,2.14369,2.1431,2.14369,2340721.0
2007-07-19 02:59:00,2.14369,2.14372,2.14361,2.14372,2517710.0
2007-07-19 03:00:00,2.14376,2.14381,2.14364,2.14378,13698611.0
2007-07-19 03:01:00,2.14383,2.14392,2.14367,2.14377,5838747.0
2007-07-19 03:02:00,2.1438,2.14401,2.14379,2.14397,16223050.0
2007-07-19 03:03:00,2.14391,2.14407,2.14391,2.14393,1627013.0
2007-07-19 03:04:00,2.14389,2.14395,2.14375,2.14386,9051016.0
2007-07-19 03:05:00,2.1438,2.14387,2.14366,2.14384,2948715.0
2007-07-19 03:06:00,2.14371,2.14371,2.14359,2.1436,14541809.0
2007-07-19 03:07:00,2.14359,2.14377,2.14359,2.1437,1971702.0
2007-07-19 03:08:00,2.14368,2.14368,2.14331,2.14331,3354603.0
2007-07-19 03:09:00,2.14345,2.14352,2.14341,2.14341,2194457.0
2007-07-19 03:10:00,2.14345,2.1435,2.14333,2.14349,3990043.0
2007-07-19 03:11:00,2.14344,2.14349,2.14333,2.1434,2754469.0
2007-07-19 03:12:00,2.14341,2.14341,2.14324,2.14331,2763322.0
2007-07-19 03:13:00,2.14325,2.14325,2.14303,2.14305,2161316.0
2007-07-19 03:14:00,2.14296,2.14296,2.14286,2.14286,12381245.0
2007-07-19 03:15:00,2.1429,2.14296,2.1427,2.1427,22093307.0
2007-07-19 03:16:00,2.14264,2.143,2.14248,2.14264,13243219.0
2007-07-19 03:17:00,2.14262,2.1428,2.14235,2.1428,3361657.0
2007-07-19 03:18:00,2.14288,2.14296,2.14281,2.14292,7546546.0
2007-07-19 03:19:00,2.14284,2.14284,2.14241,2.14265,11627643.0
2007-07-19 03:20:00,2.14285,2.14291,2.14283,2.14291,11794609.0
2007-07-19 03:21:00,2.14275,2.14289,2.14249,2.14289,3804408.0
2007-07-19 03:22:00,2.14296,2.14312,2.14294,2.14301,4613480.0
2007-07-19 03:23:00,2.14316,2.14344,2.14285,2.14344,5895626.0
2007-07-19 03:24:00,2.14345,2.14386,2.14345,2.14386,14277793.0
2007-07-19 03:25:00,2.14402,2.14437,2.14401,2.14437,2753958.0
2007-07-19 03:26:00,2.14436,2.14441,2.14432,2.14432,9007574.0
2007-07-19 03:27:00,2.14421,2.14421,2.14383,2.14388,4866206.0
2007-07-19 03:28:00,2.14397,2.14426,2.14397,2.14398,18752800.0
2007-07-19 03:29:00,2.14409,2.14443,2.14409,2.14429,5765325.0
2007-07-19 03:30:00,2.14421,2.14421,2.14394,2.14396,10727258.0
2007-07-19 03:31:00,2.14413,2.14434,2.14413,2.14434,8484109.0
2007-07-19 03:32:00,2.14434,2.14444,2.14429,2.14432,3911050.0
2007-07-19 03:33:00,2.14409,2.14409,2.14385,2.14389,5659114.0
2007-07-19 03:34:00,2.14398,2.14449,2.14398,2.14449,8222923.0
2007-07-19 03:35:00,2.14448,2.14456,2.14442,2.14448,4185841.0
2007-07-19 03:36:00,2.14463,2.14476,2.1444,2.1444,3937038.0
2007-07-19 03:37:00,2.1443,2.1443,2.14395,2.14412,12701931.0
2007-07-19 03:38:00,2.14433,2.14442,2.14433,2.14442,4263877.0
2007-07-19 03:39:00,2.14442,2.14444,2.14433,2.14444,2149875.0
2007-07-19 03:40:00,2.14448,2.14462,2.14445,2.1445,1587959.0
2007-07-19 03:41:00,2.14453,2.14453,2.14442,2.14446,3088181.0
2007-07-19 03:42:00,2.14453,2.14484,2.14453,2.14484,5396188.0
2007-07-19 03:43:00,2.14489,2.14499,2.14481,2.14481,4775325.0
2007-07-19 03:44:00,2.14493,2.14507,2.14482,2.14507,5661953.0
2007-07-19 03:45:00,2.14495,2.14503,2.1449,2.14499,4425596.0
2007-07-19 03:46:00,2.14493,2.14499,2.14476,2.14493,20003418.0
2007-07-19 03:47:00,2.14488,2.14495,2.14481,2.14485,1896048.0
2007-07-19 03:48:00,2.14486,2.14491,2.14469,2.14469,11108962.0
2007-07-19 03:49:00,2.14438,2.14464,2.14438,2.14441,5646186.0
2007-07-19 03:50:00,2.14428,2.14465,2.14428,2.14431,22344375.0
2007-07-19 03:51:00,2.14427,2.1443,2.14398,2.14406,1751786.0
2007-07-19 03:52:00,2.1441,2.14476,2.1441,2.14463,5277297.0
2007-07-19 03:53:00,2.14463,2.14484,2.14457,2.14458,6477375.0
2007-07-19 03:54:00,2.14444,2.14444,2.14414,2.14414,8459166.0
2007-07-19 03:55:00,2.14426,2.14493,2.1442,2.1448,4727307.0
2007-07-19 03:56:00,2.14455,2.14463,2.14401,2.14423,2753012.0
2007-07-19 03:57:00,2.1444,2.14469,2.1444,2.14451,2018144.0
2007-07-19 03:58:00,2.1444,2.14451,2.1444,2.14441,3532906.0
2007-07-19 03:59:00,2.14453,2.14453,2.1443,2.1443,5274446.0
2007-07-19 04:00:00,2.1444,2.14441,2.14388,2.14437,3797172.0
2007-07-19 04:01:00,2.14427,2.14427,2.14406,2.14417,4871889.0
2007-07-19 04:02:00,2.14432,2.1444,2.14432,2.14433,7695379.0
2007-07-19 04:03:00,2.14439,2.14454,2.14437,2.14445,17867895.0
2007-07-19 04:04:00,2.14442,2.14442,2.14419,2.14429,2965845.0
2007-07-19 04:05:00,2.14445,2.14461,2.14443,2.14461,780172.0
2007-07-19 04:06:00,2.14463,2.14473,2.14461,2.14465,13351843.0
2007-07-19 04:07:00,2.14461,2.14473,2.14447,2.14473,7795955.0
2007-07-19 04:08:00,2.14462,2.14478,2.14462,2.14477,8872242.0
2007-07-19 04:09:00,2.14478,2.14478,2.14462,2.14465,3903606.0
2007-07-19 04:10:00,2.14463,2.14476,2.1446,2.14476,6223819.0
2007-07-19 04:11:00,2.1447,2.1447,2.14452,2.14459,2181050.0
2007-07-19 04:12:00,2.14448,2.14448,2.14431,2.14431,13455312.0
2007-07-19 04:13:00,2.14419,2.14419,2.14387,2.14387,12155660.0
2007-07-19 04:14:00,2.14385,2.14447,2.14384,2.14447,25341542.0
2007-07-19 04:15:00,2.14441,2.14441,2.14424,2.14425,4243134.0
2007-07-19 04:16:00,2.14424,2.14434,2.1442,2.1442,21490037.0
2007-07-19 04:17:00,2.14393,2.14413,2.14386,2.14413,1696649.0
2007-07-19 04:18:00,2.14433,2.14451,2.14433,2.14451,12426836.0
2007-07-19 04:19:00,2.14435,2.14446,2.14435,2.14436,7044277.0
2007-07-19 04:20:00,2.14437,2.14449,2.14425,2.14425,7441384.0
2007-07-19 04:21:00,2.14447,2.14452,2.14437,2.14448,4882593.0
2007-07-19 04:22:00,2.14458,2.14461,2.14445,2.14456,5192137.0
2007-07-19 04:23:00,2.14452,2.14452,2.14433,2.14433,7717509.0
2007-07-19 04:24:00,2.14423,2.14423,2.14401,2.14411,2145380.0
2007-07-19 04:25:00,2.14403,2.14412,2.14377,2.14377,2647113.0
2007-07-19 04:26:00,2.14379,2.14449,2.14379,2.14449,12382135.0
2007-07-19 04:27:00,2.14447,2.1445,2.14439,2.14439,5117128.0
2007-07-19 04:28:00,2.14442,2.14442,2.14428,2.14434,7519544.0
2007-07-19 04:29:00,2.14418,2.14427,2.1441,2.14427,2916754.0
2007-07-19 04:30:00,2.14425,2.14434,2.14416,2.14416,3954179.0
2007-07-19 04:31:00,2.14407,2.14407,2.1436,2.14391,17583352.0
2007-07-19 04:32:00,2.14402,2.14404,2.14386,2.14404,16130208.0
2007-07-19 04:33:00,2.14405,2.14419,2.14387,2.14419,6148285.0
2007-07-19 04:34:00,2.14437,2.1447,2.14437,2.14453,2640792.0
2007-07-19 04:35:00,2.14458,2.14458,2.14376,2.14376,6625674.0
2007-07-19 04:36:00,2.14388,2.14462,2.14388,2.14459,4854220.0
2007-07-19 04:37:00,2.14462,2.14462,2.1441,2.1441,5346354.0
2007-07-19 04:38:00,2.14412,2.1444,2.14412,2.14432,6850287.0
2007-07-19 04:40:00,2.14418,2.14418,2.14386,2.144,14474137.0
2007-07-19 04:41:00,2.14405,2.14481,2.14405,2.14481,3297126.0
2007-07-19 04:42:00,2.14499,2.14511,2.14499,2.14505,3646016.0
2007-07-19 04:43:00,2.14494,2.14494,2.14467,2.14467,44629795.0
2007-07-19 04:44:00,2.14456,2.14464,2.14443,2.14462,590845.0
2007-07-19 04:45:00,2.14465,2.14485,2.14465,2.14485,4373011.0
2007-07-19 04:46:00,2.14495,2.14507,2.1449,2.1449,7283265.0
2007-07-19 04:47:00,2.14472,2.14472,2.14449,2.14453,11888440.0
2007-07-19 04:48:00,2.14448,2.14494,2.14448,2.14494,3396309.0
2007-07-19 04:49:00,2.14495,2.14495,2.1443,2.14458,4048655.0
2007-07-19 04:50:00,2.14463,2.14494,2.14463,2.14493,4430092.0
2007-07-19 04:51:00,2.14499,2.14502,2.14493,2.145,9359595.0
2007-07-19 04:52:00,2.14501,2.14501,2.1448,2.14492,13456806.0
2007-07-19 04:53:00,2.14489,2.14505,2.14481,2.14505,2133457.0
2007-07-19 04:54:00,2.1451,2.14521,2.145,2.14521,1733614.0
2007-07-19 04:55:00,2.1454,2.14551,2.1454,2.14548,977856.0
2007-07-19 04:56:00,2.14536,2.14536,2.1451,2.14512,9148420.0
2007-07-19 04:57:00,2.14499,2.14506,2.14483,2.14483,13907068.0
2007-07-19 04:58:00,2.1448,2.14491,2.14456,2.14491,11917667.0
2007-07-19 04:59:00,2.14493,2.14493,2.1447,2.1448,10960105.0
2007-07-19 05:00:00,2.14487,2.14492,2.14477,2.14477,4110740.0
2007-07-19 05:01:00,2.14483,2.14483,2.14459,2.14468,3217959.0
2007-07-19 05:02:00,2.14472,2.14472,2.14446,2.14454,1606468.0
2007-07-19 05:03:00,2.14453,2.14456,2.14445,2.14449,22567165.0
2007-07-19 05:04:00,2.1445,2.14454,2.14441,2.14447,7895862.0
2007-07-19 05:05:00,2.14443,2.14451,2.14438,2.14451,28153421.0
2007-07-19 05:06:00,2.14448,2.14452,2.14441,2.14447,1494754.0
2007-07-19 05:07:00,2.14448,2.14453,2.14437,2.14453,10346182.0
2007-07-19 05:08:00,2.14455,2.14455,2.14443,2.14451,8755773.0
2007-07-19 05:09:00,2.14452,2.14452,2.14439,2.14439,2025853.0
2007-07-19 05:10:00,2.14428,2.14451,2.14412,2.14412,3386129.0
2007-07-19 05:11:00,2.14416,2.14425,2.14398,2.14424,2236950.0
2007-07-19 05:12:00,2.14421,2.14451,2.14421,2.14451,12359478.0
2007-07-19 05:13:00,2.14457,2.14467,2.14442,2.14467,13381196.0
2007-07-19 05:14:00,2.14467,2.14472,2.14455,2.14455,3601108.0
2007-07-19 05:15:00,2.14429,2.14429,2.1439,2.1439,31241484.0
2007-07-19 05:16:00,2.14385,2.14417,2.14385,2.14387,21122161.0
2007-07-19 05:17:00,2.14398,2.14436,2.14398,2.14436,3576781.0
2007-07-19 05:18:00,2.14441,2.14494,2.14441,2.14484,13321131.0
2007-07-19 05:19:00,2.14481,2.1449,2.14481,2.14482,2549675.0
2007-07-19 05:20:00,2.1447,2.1447,2.14432,2.14457,12472708.0
2007-07-19 05:21:00,2.14465,2.14483,2.14465,2.14465,1820843.0
2007-07-19 05:22:00,2.14471,2.14495,2.1446,2.14495,3178112.0
2007-07-19 05:23:00,2.1449,2.1449,2.14446,2.14452,2348209.0
2007-07-19 05:24:00,2.14452,2.14485,2.14447,2.14485,2954214.0
2007-07-19 05:26:00,2.14492,2.14498,2.1448,2.1448,13629029.0
2007-07-19 05:27:00,2.14486,2.14492,2.14486,2.14489,5655440.0
2007-07-19 05:28:00,2.14487,2.1449,2.14466,2.14485,11769700.0
2007-07-19 05:29:00,2.14485,2.14485,2.14466,2.14468,30898073.0
2007-07-19 05:30:00,2.14469,2.14481,2.14469,2.14476,28617258.0
2007-07-19 05:31:00,2.14472,2.14473,2.14462,2.14466,6233681.0
2007-07-19 05:32:00,2.14439,2.14473,2.14439,2.14465,16659487.0
2007-07-19 05:33:00,2.14456,2.14467,2.1444,2.1444,9953923.0
2007-07-19 05:34:00,2.14423,2.14423,2.14373,2.14395,11169816.0
2007-07-19 05:35:00,2.14376,2.14376,2.14346,2.14356,13810676.0
2007-07-19 05:36:00,2.14369,2.14406,2.14369,2.14406,2418044.0
2007-07-19 05:37:00,2.14406,2.14444,2.14406,2.14427,6572610.0
2007-07-19 05:38:00,2.14422,2.14422,2.14405,2.14407,3850102.0
2007-07-19 05:39:00,2.14411,2.14417,2.14404,2.14407,3955188.0
2007-07-19 05:40:00,2.14408,2.14432,2.14408,2.14413,4937633.0
2007-07-19 05:41:00,2.14385,2.14387,2.14346,2.14378,3245779.0
2007-07-19 05:42:00,2.14374,2.14438,2.14374,2.14438,13889289.0
2007-07-19 05:43:00,2.14438,2.14442,2.14435,2.14442,6211047.0
2007-07-19 05:44:00,2.1443,2.14439,2.14428,2.14429,13318086.0
2007-07-19 05:45:00,2.14412,2.1443,2.14411,2.1443,8975579.0
2007-07-19 05:46:00,2.14418,2.14418,2.14392,2.14392,2342344.0
2007-07-19 05:47:00,2.14389,2.14389,2.14366,2.14366,9183377.0
2007-07-19 05:48:00,2.1437,2.14436,2.1437,2.14436,15992896.0
2007-07-19 05:49:00,2.14421,2.14442,2.14421,2.14442,1637431.0
2007-07-19 05:50:00,2.14441,2.14447,2.1443,2.1443,5223935.0
2007-07-19 05:51:00,2.14431,2.14431,2.1435,2.14372,12075882.0
2007-07-19 05:52:00,2.14375,2.14438,2.14375,2.14438,8957352.0
2007-07-19 05:53:00,2.1444,2.1444,2.14416,2.14416,11694597.0
2007-07-19 05:54:00,2.14411,2.14411,2.14388,2.14408,10912507.0
2007-07-19 05:55:00,2.14402,2.14415,2.14399,2.14414,4174307.0
2007-07-19 05:56:00,2.14409,2.1441,2.14393,2.14398,2781849.0
2007-07-19 05:57:00,2.144,2.144,2.14376,2.14382,2288985.0
2007-07-19 05:58:00,2.14373,2.14373,2.14337,2.1435,20849216.0
2007-07-19 05:59:00,2.14373,2.1441,2.14373,2.14403,5657956.0
2007-07-19 06:00:00,2.14403,2.14418,2.1437,2.14418,5059210.0
2007-07-19 06:01:00,2.14407,2.1441,2.144,2.14404,4320710.0
2007-07-19 06:02:00,2.14376,2.1438,2.14357,2.14377,13194603.0
2007-07-19 06:03:00,2.14373,2.14439,2.14373,2.14425,1066852.0
2007-07-19 06:04:00,2.1444,2.14448,2.14438,2.14442,7195593.0
2007-07-19 06:05:00,2.1445,2.14463,2.14446,2.1445,3343476.0
2007-07-19 06:06:00,2.1443,2.14443,2.1443,2.14442,3159410.0
2007-07-19 06:07:00,2.14451,2.14451,2.14434,2.14434,7943887.0
2007-07-19 06:08:00,2.14431,2.14431,2.14403,2.14409,2943625.0
2007-07-19 06:09:00,2.14421,2.14421,2.14409,2.14416,19378069.0
2007-07-19 06:10:00,2.14421,2.14436,2.14421,2.14429,10075616.0
2007-07-19 06:11:00,2.14434,2.14439,2.14431,2.14439,11597747.0
2007-07-19 06:12:00,2.14439,2.14439,2.1441,2.1441,7486424.0
2007-07-19 06:13:00,2.14407,2.1442,2.14394,2.14415,1973900.0
2007-07-19 06:14:00,2.14431,2.14457,2.14409,2.14457,8869023.0
2007-07-19 06:15:00,2.14462,2.14483,2.14447,2.14483,7995883.0
2007-07-19 06:16:00,2.14487,2.14504,2.14487,2.14504,5068059.0
2007-07-19 06:17:00,2.14532,2.14551,2.14532,2.14532,3571231.0
2007-07-19 06:18:00,2.14536,2.14536,2.14491,2.14494,10054674.0
2007-07-19 06:19:00,2.14481,2.14483,2.14473,2.14478,3056076.0
2007-07-19 06:20:00,2.1448,2.14526,2.1448,2.14519,4018997.0
2007-07-19 06:21:00,2.14514,2.14514,2.14462,2.14481,2811478.0
2007-07-19 06:22:00,2.14506,2.1453,2.14497,2.14514,2839364.0
2007-07-19 06:23:00,2.1452,2.14531,2.1452,2.14527,5465430.0
2007-07-19 06:24:00,2.14528,2.14554,2.14528,2.14554,12616500.0
2007-07-19 06:25:00,2.14552,2.14552,2.14496,2.14517,11217661.0
2007-07-19 06:26:00,2.14512,2.14548,2.14512,2.14523,1294087.0
2007-07-19 06:27:00,2.14535,2.14542,2.14519,2.14542,6901647.0
2007-07-19 06:28:00,2.14559,2.14587,2.14559,2.14584,2664265.0
2007-07-19 06:29:00,2.14583,2.14588,2.14573,2.14587,3346882.0
2007-07-19 06:30:00,2.14583,2.14588,2.14571,2.14573,3256682.0
2007-07-19 06:31:00,2.14568,2.14568,2.14559,2.14559,11018700.0
2007-07-19 06:32:00,2.14573,2.14576,2.14566,2.14572,18862483.0
2007-07-19 06:33:00,2.14557,2.14557,2.14511,2.14545,3367549.0
2007-07-19 06:34:00,2.14564,2.14574,2.14562,2.14572,6210782.0
2007-07-19 06:35:00,2.14551,2.1457,2.14551,2.14558,4963325.0
2007-07-19 06:36:00,2.14548,2.14561,2.14512,2.14561,7630628.0
2007-07-19 06:37:00,2.14568,2.14568,2.14516,2.14516,6412562.0
2007-07-19 06:38:00,2.1451,2.1451,2.14484,2.14496,13816451.0
2007-07-19 06:39:00,2.14495,2.14495,2.14453,2.14462,15560277.0
2007-07-19 06:40:00,2.14463,2.14499,2.14463,2.14481,45159196.0
2007-07-19 06:41:00,2.14502,2.14509,2.14486,2.14486,25424085.0
2007-07-19 06:42:00,2.14472,2.14478,2.14438,2.14471,15903695.0
2007-07-19 06:43:00,2.14489,2.14508,2.14484,2.14506,1755126.0
2007-07-19 06:44:00,2.145,2.145,2.14476,2.14486,11459701.0
2007-07-19 06:45:00,2.14505,2.14524,2.14505,2.14522,3398593.0
2007-07-19 06:46:00,2.14524,2.14524,2.14483,2.14514,2080420.0
2007-07-19 06:47:00,2.14496,2.14496,2.14465,2.14485,2404680.0
2007-07-19 06:48:00,2.14491,2.14509,2.1449,2.14509,7475032.0
2007-07-19 06:49:00,2.14499,2.14501,2.14447,2.14447,658541.0
2007-07-19 06:50:00,2.1447,2.14514,2.1447,2.14514,10751125.0
2007-07-19 06:51:00,2.14519,2.14521,2.14479,2.14487,10105542.0
2007-07-19 06:52:00,2.14483,2.14501,2.14481,2.14501,3978417.0
2007-07-19 06:53:00,2.14494,2.14494,2.14466,2.14494,2530625.0
2007-07-19 06:54:00,2.14511,2.14533,2.14511,2.14516,8753788.0
2007-07-19 06:55:00,2.14505,2.14505,2.14468,2.14468,7906801.0
2007-07-19 06:56:00,2.1447,2.14524,2.14469,2.145,9389271.0
2007-07-19 06:57:00,2.14487,2.14494,2.14466,2.14494,2946677.0
2007-07-19 06:58:00,2.14504,2.14534,2.14504,2.14521,3802209.0
2007-07-19 06:59:00,2.14528,2.1453,2.14491,2.14491,2951041.0
2007-07-19 07:00:00,2.14486,2.14514,2.14482,2.14514,2855551.0
2007-07-19 07:01:00,2.14504,2.14504,2.14471,2.14474,7262380.0
2007-07-19 07:02:00,2.14458,2.1451,2.14458,2.1451,3173885.0
2007-07-19 07:03:00,2.14503,2.14503,2.14456,2.14494,1974841.0
2007-07-19 07:04:00,2.14502,2.14514,2.14502,2.1451,1027559.0
2007-07-19 07:05:00,2.14508,2.14514,2.14469,2.14512,10826676.0
2007-07-19 07:06:00,2.14506,2.14506,2.14461,2.14461,4740632.0
2007-07-19 07:07:00,2.14453,2.14459,2.1443,2.14458,5841527.0
2007-07-19 07:08:00,2.14463,2.14463,2.14431,2.14431,2030046.0
2007-07-19 07:09:00,2.14469,2.14474,2.14465,2.14472,9931373.0
2007-07-19 07:10:00,2.14479,2.14506,2.14473,2.14506,19792244.0
2007-07-19 07:11:00,2.14505,2.14524,2.14498,2.14498,10837842.0
2007-07-19 07:12:00,2.14533,2.14533,2.145,2.14501,5753250.0
2007-07-19 07:13:00,2.14491,2.14491,2.14468,2.14487,8309069.0
2007-07-19 07:14:00,2.1449,2.14517,2.1449,2.1449,557328.0
2007-07-19 07:15:00,2.14487,2.14487,2.14458,2.14458,2196489.0
2007-07-19 07:16:00,2.14451,2.14466,2.14427,2.14466,2123581.0
2007-07-19 07:17:00,2.14464,2.14464,2.14447,2.14462,10020162.0
2007-07-19 07:18:00,2.1447,2.14514,2.1447,2.14483,3237185.0
2007-07-19 07:19:00,2.14487,2.14501,2.14487,2.14501,2545511.0
2007-07-19 07:20:00,2.145,2.14503,2.14488,2.14495,811650.0
2007-07-19 07:21:00,2.14489,2.14494,2.14485,2.14485,4673116.0
2007-07-19 07:22:00,2.14488,2.14488,2.14472,2.1448,1727356.0
2007-07-19 07:23:00,2.14476,2.14489,2.14476,2.14481,4332291.0
2007-07-19 07:24:00,2.14475,2.14481,2.14471,2.14471,5310366.0
2007-07-19 07:25:00,2.14473,2.14473,2.14459,2.14472,797081.0
2007-07-19 07:26:00,2.14466,2.14466,2.14443,2.14459,5329084.0
2007-07-19 07:27:00,2.14453,2.14463,2.14444,2.14463,1774494.0
2007-07-19 07:28:00,2.14463,2.14488,2.14457,2.14488,6968536.0
2007-07-19 07:29:00,2.14499,2.14503,2.14478,2.14503,2800109.0
2007-07-19 07:30:00,2.14507,2.14518,2.14499,2.14511,12098084.0
2007-07-19 07:31:00,2.14512,2.14516,2.14497,2.14516,10529248.0
2007-07-19 07:32:00,2.14519,2.14532,2.14513,2.14532,11823827.0
2007-07-19 07:33:00,2.1454,2.14558,2.1454,2.1455,4134587.0
2007-07-19 07:34:00,2.14526,2.14526,2.14496,2.14521,5870148.0
2007-07-19 07:36:00,2.1454,2.1455,2.14535,2.14549,11042038.0
2007-07-19 07:37:00,2.1455,2.14557,2.1454,2.14542,3385473.0
2007-07-19 07:38:00,2.14524,2.14524,2.14502,2.14517,4194760.0
2007-07-19 07:39:00,2.14509,2.14517,2.14507,2.14511,17278708.0
2007-07-19 07:40:00,2.14504,2.14504,2.14488,2.14488,2291661.0
2007-07-19 07:41:00,2.1449,2.14551,2.1449,2.14551,4445362.0
2007-07-19 07:42:00,2.14554,2.14556,2.14534,2.14534,1631887.0
2007-07-19 07:43:00,2.14506,2.14517,2.14501,2.14509,2734569.0
2007-07-19 07:44:00,2.14501,2.14518,2.14492,2.14509,3902843.0
2007-07-19 07:45:00,2.14502,2.14514,2.14502,2.14514,21643569.0
2007-07-19 07:46:00,2.1452,2.14537,2.14505,2.14537,1767705.0
2007-07-19 07:47:00,2.14545,2.14553,2.14545,2.14552,30154374.0
2007-07-19 07:48:00,2.14553,2.14556,2.1454,2.14551,6409094.0
2007-07-19 07:49:00,2.14556,2.14567,2.14556,2.1456,3024770.0
2007-07-19 07:50:00,2.14563,2.14563,2.14546,2.14546,12139083.0
2007-07-19 07:51:00,2.14546,2.14549,2.14535,2.14548,983198.0
2007-07-19 07:52:00,2.14542,2.14556,2.1454,2.1454,830918.0
2007-07-19 07:53:00,2.14544,2.14544,2.14489,2.14489,12758369.0
2007-07-19 07:54:00,2.14486,2.14565,2.14486,2.14564,7444347.0
2007-07-19 07:55:00,2.14556,2.14561,2.14552,2.14552,3577789.0
2007-07-19 07:56:00,2.14542,2.14551,2.14527,2.14531,18739193.0
2007-07-19 07:57:00,2.14526,2.14526,2.14507,2.1451,912427.0
2007-07-19 07:58:00,2.14504,2.14524,2.14492,2.14513,12980739.0
2007-07-19 07:59:00,2.14526,2.14527,2.14509,2.14511,17571478.0
2007-07-19 08:00:00,2.14512,2.14535,2.14508,2.14535,16552193.0
2007-07-19 08:01:00,2.14536,2.14547,2.14525,2.14525,17046471.0
2007-07-19 08:02:00,2.14494,2.14522,2.14494,2.14514,934761.0
2007-07-19 08:03:00,2.1451,2.14517,2.14494,2.14509,2917767.0
2007-07-19 08:04:00,2.1451,2.14522,2.145,2.14518,4230886.0
2007-07-19 08:05:00,2.14528,2.14532,2.14515,2.14532,2108830.0
2007-07-19 08:06:00,2.14521,2.14541,2.14521,2.14533,2869404.0
2007-07-19 08:07:00,2.1453,2.1453,2.1433,2.1433,4923329.0
2007-07-19 08:08:00,2.14484,2.14498,2.14483,2.14483,4128831.0
2007-07-19 08:09:00,2.14479,2.14479,2.14442,2.14478,44179978.0
2007-07-19 08:10:00,2.14492,2.14512,2.14492,2.14512,9880009.0
2007-07-19 08:11:00,2.14527,2.14542,2.14492,2.14492,17213183.0
2007-07-19 08:12:00,2.14532,2.14535,2.14509,2.14535,4146106.0
2007-07-19 08:13:00,2.14533,2.14539,2.14521,2.14528,29849437.0
2007-07-19 08:14:00,2.14538,2.14538,2.14507,2.14521,1959951.0
2007-07-19 08:15:00,2.14512,2.14528,2.14512,2.14527,17874734.0
2007-07-19 08:16:00,2.14514,2.14534,2.14514,2.14534,1717156.0
2007-07-19 08:17:00,2.14534,2.14534,2.14523,2.14523,12664919.0
2007-07-19 08:18:00,2.14506,2.14506,2.14462,2.14487,8296658.0
2007-07-19 08:19:00,2.14488,2.14509,2.14488,2.14508,2982785.0
2007-07-19 08:20:00,2.14512,2.14542,2.14512,2.14542,2706866.0
2007-07-19 08:21:00,2.14542,2.14551,2.14525,2.1454,3625205.0
2007-07-19 08:22:00,2.14541,2.14541,2.14528,2.14529,1089841.0
2007-07-19 08:23:00,2.14526,2.14526,2.14494,2.14494,3277318.0
2007-07-19 08:24:00,2.14492,2.14512,2.14492,2.14502,9808042.0
2007-07-19 08:25:00,2.14502,2.14513,2.14498,2.14513,6875479.0
2007-07-19 08:26:00,2.14511,2.14569,2.14511,2.14569,1054238.0
2007-07-19 08:27:00,2.14564,2.14565,2.14553,2.14558,6444386.0
2007-07-19 08:28:00,2.14572,2.14572,2.14566,2.14566,1630172.0
2007-07-19 08:29:00,2.14568,2.14586,2.14547,2.14586,1578966.0
2007-07-19 08:30:00,2.14594,2.14614,2.14594,2.14614,22476267.0
2007-07-19 08:31:00,2.14624,2.14641,2.14622,2.14641,11765950.0
2007-07-19 08:32:00,2.14645,2.14664,2.14634,2.14652,7049368.0
2007-07-19 08:33:00,2.14667,2.14682,2.14662,2.14662,10242395.0
2007-07-19 08:34:00,2.14658,2.14664,2.14644,2.14664,1765567.0
2007-07-19 08:35:00,2.14625,2.14681,2.14625,2.14658,1367362.0
2007-07-19 08:36:00,2.14656,2.14664,2.14637,2.14658,10301111.0
2007-07-19 08:37:00,2.14679,2.14712,2.14679,2.14712,6298829.0
2007-07-19 08:38:00,2.1471,2.14723,2.14686,2.14723,7294581.0
2007-07-19 08:39:00,2.14719,2.1472,2.1471,2.14717,3978297.0
2007-07-19 08:40:00,2.14719,2.14736,2.14716,2.14731,11188838.0
2007-07-19 08:41:00,2.14719,2.14719,2.14677,2.14677,7725780.0
2007-07-19 08:42:00,2.14668,2.14668,2.14648,2.14648,4871860.0
2007-07-19 08:43:00,2.14667,2.14682,2.14656,2.14682,4041542.0
2007-07-19 08:44:00,2.14689,2.147,2.1466,2.147,7974377.0
2007-07-19 08:45:00,2.14713,2.14721,2.14711,2.14711,859225.0
2007-07-19 08:46:00,2.14707,2.14707,2.14683,2.14683,2280234.0
2007-07-19 08:47:00,2.14679,2.14679,2.14652,2.14652,14733077.0
2007-07-19 08:48:00,2.14658,2.14658,2.14645,2.14646,796049.0
2007-07-19 08:49:00,2.14645,2.1465,2.14631,2.14639,3042012.0
2007-07-19 08:50:00,2.14628,2.1463,2.14618,2.1463,3592466.0
2007-07-19 08:51:00,2.14641,2.14665,2.1463,2.14649,11143322.0
2007-07-19 08:52:00,2.14657,2.14657,2.1463,2.1463,2216451.0
2007-07-19 08:53:00,2.14634,2.14634,2.14604,2.14613,10961144.0
2007-07-19 08:54:00,2.1464,2.14679,2.14525,2.14679,8022399.0
2007-07-19 08:55:00,2.14652,2.14661,2.14642,2.14654,10693588.0
2007-07-19 08:56:00,2.14651,2.14657,2.14647,2.14657,7852660.0
2007-07-19 08:57:00,2.14648,2.14661,2.14648,2.14653,3900995.0
2007-07-19 08:58:00,2.14647,2.1466,2.14632,2.14652,492314.0
2007-07-19 08:59:00,2.14655,2.14666,2.14651,2.14657,4973368.0
2007-07-19 09:00:00,2.14655,2.1467,2.14635,2.1467,1354491.0
2007-07-19 09:01:00,2.14668,2.14686,2.14668,2.14679,12211365.0
2007-07-19 09:02:00,2.14692,2.14717,2.14692,2.14717,15569571.0
2007-07-19 09:03:00,2.14721,2.14731,2.14703,2.14731,11383951.0
2007-07-19 09:04:00,2.14726,2.14734,2.14714,2.14734,5784536.0
2007-07-19 09:05:00,2.14726,2.1473,2.14711,2.14711,3302450.0
2007-07-19 09:06:00,2.14708,2.14717,2.147,2.14717,18173719.0
2007-07-19 09:07:00,2.14714,2.1472,2.14696,2.14712,5804668.0
2007-07-19 09:08:00,2.1471,2.14718,2.14702,2.1471,18572740.0
2007-07-19 09:09:00,2.14706,2.14706,2.14682,2.14698,1454356.0
2007-07-19 09:10:00,2.14706,2.14744,2.14706,2.14744,12098691.0
2007-07-19 09:11:00,2.1475,2.14772,2.1475,2.14758,3917802.0
2007-07-19 09:12:00,2.14775,2.14775,2.14723,2.14757,2868170.0
2007-07-19 09:13:00,2.1477,2.148,2.14765,2.148,22549783.0
2007-07-19 09:14:00,2.14819,2.14843,2.14819,2.14841,7902841.0
2007-07-19 09:15:00,2.14814,2.14815,2.1479,2.14793,20523395.0
2007-07-19 09:16:00,2.14764,2.14808,2.14764,2.14792,3644858.0
2007-07-19 09:17:00,2.14777,2.14777,2.14758,2.14759,9181463.0
2007-07-19 09:18:00,2.14752,2.14774,2.14752,2.14758,3357659.0
2007-07-19 09:19:00,2.14744,2.14767,2.14741,2.14765,2306462.0
2007-07-19 09:20:00,2.14781,2.1482,2.14781,2.1482,2044456.0
2007-07-19 09:21:00,2.1482,2.1482,2.14766,2.14789,2005076.0
2007-07-19 09:22:00,2.14778,2.14778,2.14755,2.14757,1503504.0
2007-07-19 09:23:00,2.14754,2.14754,2.14721,2.14734,8134676.0
2007-07-19 09:24:00,2.14736,2.14745,2.14735,2.14735,9789279.0
2007-07-19 09:25:00,2.1473,2.1473,2.14708,2.14717,9586897.0
2007-07-19 09:26:00,2.14721,2.14747,2.14721,2.14732,4063369.0
2007-07-19 09:27:00,2.14739,2.14753,2.14735,2.14749,3689196.0
2007-07-19 09:28:00,2.14756,2.14756,2.14741,2.1475,4949726.0
2007-07-19 09:29:00,2.14752,2.1478,2.14752,2.14763,14090456.0
2007-07-19 09:30:00,2.14764,2.14767,2.14752,2.14767,8669260.0
2007-07-19 09:31:00,2.14776,2.14785,2.14759,2.14769,2750006.0
2007-07-19 09:32:00,2.14762,2.14762,2.14749,2.14753,3247647.0
2007-07-19 09:33:00,2.14752,2.14752,2.14721,2.14721,15699860.0
2007-07-19 09:34:00,2.14713,2.14716,2.14709,2.14715,4119009.0
2007-07-19 09:35:00,2.1471,2.1471,2.14662,2.14662,2361062.0
2007-07-19 09:36:00,2.14662,2.14662,2.14638,2.14638,28330812.0
2007-07-19 09:37:00,2.1462,2.14637,2.14602,2.14602,9184283.0
2007-07-19 09:38:00,2.14612,2.14612,2.14569,2.14569,14635479.0
2007-07-19 09:39:00,2.1456,2.14575,2.14547,2.14551,7795783.0
2007-07-19 09:40:00,2.14535,2.14554,2.14533,2.14533,22566552.0
2007-07-19 09:41:00,2.14517,2.14522,2.14506,2.14509,7111800.0
2007-07-19 09:42:00,2.14502,2.14502,2.14484,2.14484,7534759.0
2007-07-19 09:43:00,2.14485,2.14485,2.14463,2.14463,12419655.0
2007-07-19 09:44:00,2.14448,2.14459,2.14439,2.14441,4235018.0
2007-07-19 09:45:00,2.14438,2.14441,2.14417,2.14417,4191399.0
2007-07-19 09:46:00,2.14399,2.14399,2.14369,2.14369,15221993.0
2007-07-19 09:47:00,2.1437,2.14377,2.14359,2.14374,2221114.0
2007-07-19 09:48:00,2.14382,2.14382,2.1435,2.1435,2397505.0
2007-07-19 09:49:00,2.14342,2.14342,2.14307,2.14323,2864378.0
2007-07-19 09:50:00,2.14307,2.14307,2.14266,2.14266,5006697.0
2007-07-19 09:51:00,2.14275,2.14275,2.14269,2.14273,18757785.0
2007-07-19 09:52:00,2.14287,2.14293,2.14279,2.14293,4387736.0
2007-07-19 09:53:00,2.14287,2.1429,2.14277,2.14277,8180376.0
2007-07-19 09:54:00,2.14273,2.14284,2.14261,2.14284,7516651.0
2007-07-19 09:55:00,2.14282,2.14282,2.14259,2.14259,14503469.0
2007-07-19 09:56:00,2.1425,2.1426,2.14229,2.1426,2191585.0
2007-07-19 09:57:00,2.14267,2.14283,2.14258,2.14258,18779247.0
2007-07-19 09:58:00,2.14246,2.14247,2.14231,2.14242,962779.0
2007-07-19 09:59:00,2.14232,2.14234,2.14214,2.14234,1641806.0
2007-07-19 10:00:00,2.14244,2.14259,2.14244,2.14248,5451602.0
2007-07-19 10:01:00,2.14253,2.1427,2.14253,2.14262,13038617.0
2007-07-19 10:02:00,2.14264,2.14268,2.14262,2.14263,15269359.0
2007-07-19 10:03:00,2.14265,2.14276,2.14126,2.14276,9156938.0
2007-07-19 10:04:00,2.14274,2.14274,2.14257,2.14261,2152926.0
2007-07-19 10:05:00,2.14263,2.14263,2.14239,2.14242,1839546.0
2007-07-19 10:06:00,2.14234,2.14234,2.14206,2.14225,2684636.0
2007-07-19 10:07:00,2.14232,2.14246,2.14232,2.14237,2011890.0
2007-07-19 10:08:00,2.14254,2.14254,2.14237,2.14247,1162191.0
2007-07-19 10:09:00,2.1424,2.14241,2.14222,2.14231,35980086.0
2007-07-19 10:10:00,2.1421,2.1421,2.14183,2.14185,2021828.0
2007-07-19 10:11:00,2.14187,2.14187,2.14133,2.14133,9016940.0
2007-07-19 10:12:00,2.14173,2.14173,2.14156,2.14156,5229622.0
2007-07-19 10:13:00,2.14152,2.14152,2.1413,2.14148,1796649.0
2007-07-19 10:14:00,2.14153,2.14174,2.14148,2.14174,7562507.0
2007-07-19 10:15:00,2.14175,2.14194,2.14148,2.14188,16337048.0
2007-07-19 10:16:00,2.14176,2.14176,2.14136,2.14136,1861074.0
2007-07-19 10:17:00,2.14128,2.14128,2.14104,2.14104,10083107.0
2007-07-19 10:18:00,2.141,2.14113,2.141,2.14111,1926892.0
2007-07-19 10:19:00,2.14105,2.14121,2.14105,2.14111,4191385.0
2007-07-19 10:20:00,2.14094,2.14115,2.14094,2.14115,655942.0
2007-07-19 10:21:00,2.14117,2.14122,2.14109,2.14122,6216776.0
2007-07-19 10:22:00,2.1412,2.1412,2.14102,2.14111,983798.0
2007-07-19 10:23:00,2.14109,2.14114,2.14072,2.1411,6503010.0
2007-07-19 10:24:00,2.14094,2.14109,2.1408,2.1408,23761051.0
2007-07-19 10:25:00,2.14073,2.14081,2.14066,2.14081,2722974.0
2007-07-19 10:26:00,2.14103,2.1411,2.141,2.1411,6736400.0
2007-07-19 10:27:00,2.14097,2.14105,2.14087,2.14087,6962970.0
2007-07-19 10:28:00,2.14079,2.14082,2.14062,2.14068,973951.0
2007-07-19 10:29:00,2.14053,2.14053,2.14028,2.14028,11264495.0
2007-07-19 10:30:00,2.14019,2.14019,2.13942,2.13942,1609045.0
2007-07-19 10:31:00,2.13938,2.13938,2.13903,2.13903,1391266.0
2007-07-19 10:32:00,2.13912,2.13912,2.13873,2.13888,3375389.0
2007-07-19 10:33:00,2.13884,2.13884,2.13861,2.13861,10345736.0
2007-07-19 10:34:00,2.13854,2.13854,2.13831,2.1384,2828326.0
2007-07-19 10:35:00,2.13832,2.13832,2.138,2.13813,5023915.0
2007-07-19 10:36:00,2.13809,2.13809,2.13789,2.13789,3004061.0
2007-07-19 10:37:00,2.1379,2.1379,2.13757,2.13757,34104199.0
2007-07-19 10:38:00,2.13759,2.13768,2.13735,2.13766,11336099.0
2007-07-19 10:39:00,2.13773,2.1382,2.13773,2.1382,5220038.0
2007-07-19 10:40:00,2.13821,2.13873,2.13821,2.13873,1644802.0
2007-07-19 10:41:00,2.13881,2.13905,2.13872,2.13905,740681.0
2007-07-19 10:42:00,2.13903,2.13923,2.13901,2.13923,8927899.0
2007-07-19 10:43:00,2.13916,2.13956,2.13916,2.13934,7183216.0
2007-07-19 10:44:00,2.13903,2.13903,2.13878,2.13878,6678543.0
2007-07-19 10:45:00,2.1387,2.1387,2.13845,2.13845,10970002.0
2007-07-19 10:46:00,2.13839,2.13839,2.13795,2.13795,4770564.0
2007-07-19 10:47:00,2.13817,2.13856,2.13817,2.13852,1200363.0
2007-07-19 10:48:00,2.1386,2.13891,2.1386,2.13891,3694830.0
2007-07-19 10:49:00,2.13879,2.13886,2.13878,2.13886,7511905.0
2007-07-19 10:50:00,2.13879,2.13879,2.13856,2.13862,3921671.0
2007-07-19 10:51:00,2.13856,2.13862,2.13847,2.13849,3633368.0
2007-07-19 10:52:00,2.13831,2.13834,2.13795,2.13834,14950736.0
2007-07-19 10:53:00,2.13844,2.1389,2.13844,2.1389,13738684.0
2007-07-19 10:54:00,2.13883,2.13885,2.13874,2.13877,3583145.0
2007-07-19 10:55:00,2.13882,2.13899,2.13867,2.13867,2204694.0
2007-07-19 10:56:00,2.13853,2.13853,2.1381,2.1381,1990723.0
2007-07-19 10:57:00,2.13822,2.13845,2.13818,2.13845,6703299.0
2007-07-19 10:58:00,2.13841,2.1387,2.13841,2.13851,5490814.0
2007-07-19 10:59:00,2.13843,2.13843,2.13793,2.13793,3309627.0
2007-07-19 11:00:00,2.13782,2.13782,2.13744,2.13744,208800.0
2007-07-19 11:01:00,2.1374,2.13752,2.13734,2.13743,10656773.0
2007-07-19 11:02:00,2.13725,2.13732,2.13718,2.13727,14039981.0
2007-07-19 11:03:00,2.13726,2.13754,2.13726,2.13752,6119439.0
2007-07-19 11:04:00,2.13775,2.13806,2.13775,2.13793,5502918.0
2007-07-19 11:05:00,2.13786,2.13799,2.13785,2.13788,41221702.0
2007-07-19 11:06:00,2.13797,2.13801,2.13792,2.13801,2532480.0
2007-07-19 11:07:00,2.13815,2.13815,2.13795,2.13812,8024302.0
2007-07-19 11:08:00,2.1382,2.13836,2.13691,2.13831,1879579.0
2007-07-19 11:09:00,2.13843,2.13869,2.13839,2.13865,1719562.0
2007-07-19 11:10:00,2.13867,2.1392,2.13867,2.1392,19717114.0
2007-07-19 11:11:00,2.13921,2.13936,2.13921,2.13936,5124514.0
2007-07-19 11:12:00,2.13941,2.13974,2.13935,2.13969,16004678.0
2007-07-19 11:13:00,2.13953,2.13957,2.13926,2.13926,27547178.0
2007-07-19 11:14:00,2.13917,2.13917,2.13878,2.13889,4479865.0
2007-07-19 11:15:00,2.13899,2.1394,2.13899,2.13923,4242935.0
2007-07-19 11:16:00,2.1394,2.13948,2.13894,2.13935,7746176.0
2007-07-19 11:17:00,2.13945,2.13964,2.13931,2.13964,10522716.0
2007-07-19 11:18:00,2.13967,2.13985,2.13958,2.13985,3962230.0
2007-07-19 11:19:00,2.13973,2.14001,2.13973,2.14001,25093512.0
2007-07-19 11:20:00,2.14007,2.14029,2.14001,2.14029,8335538.0
2007-07-19 11:21:00,2.14031,2.14047,2.14031,2.14042,3698304.0
2007-07-19 11:22:00,2.14055,2.14083,2.14046,2.14077,3748924.0
2007-07-19 11:23:00,2.14084,2.14084,2.14075,2.14077,12926994.0
2007-07-19 11:24:00,2.14067,2.14091,2.14054,2.14091,19103355.0
2007-07-19 11:25:00,2.14107,2.14128,2.14107,2.14128,1620340.0
2007-07-19 11:26:00,2.14126,2.14137,2.14118,2.14123,3359023.0
2007-07-19 11:27:00,2.14124,2.14149,2.14124,2.14149,12356504.0
2007-07-19 11:28:00,2.14145,2.14146,2.1413,2.14133,1990464.0
2007-07-19 11:29:00,2.14148,2.14168,2.14148,2.14168,3480978.0
2007-07-19 11:30:00,2.14158,2.14158,2.14114,2.14114,6539268.0
2007-07-19 11:31:00,2.14114,2.14114,2.14101,2.14101,3469565.0
2007-07-19 11:32:00,2.14097,2.14106,2.14078,2.1409,1277214.0
2007-07-19 11:33:00,2.14084,2.14084,2.14066,2.14066,4764760.0
2007-07-19 11:34:00,2.14061,2.1407,2.14061,2.14066,3816142.0
2007-07-19 11:35:00,2.14055,2.14055,2.13999,2.13999,7293764.0
2007-07-19 11:36:00,2.13995,2.14004,2.13986,2.13988,1530393.0
2007-07-19 11:37:00,2.13986,2.1401,2.13982,2.1401,4935017.0
2007-07-19 11:38:00,2.14,2.14038,2.14,2.14038,38023650.0
2007-07-19 11:39:00,2.14034,2.14034,2.13997,2.14,6591701.0
2007-07-19 11:40:00,2.13999,2.14,2.13984,2.13997,2570849.0
2007-07-19 11:41:00,2.13991,2.13991,2.1394,2.1394,19274255.0
2007-07-19 11:42:00,2.13957,2.13967,2.1395,2.13967,8818707.0
2007-07-19 11:43:00,2.13968,2.13974,2.13957,2.13969,4078228.0
2007-07-19 11:44:00,2.13982,2.13998,2.13978,2.13978,11093573.0
2007-07-19 11:45:00,2.13971,2.13988,2.13949,2.13988,8350935.0
2007-07-19 11:46:00,2.13973,2.13989,2.13968,2.13968,554974.0
2007-07-19 11:47:00,2.13964,2.13964,2.13949,2.13949,8116935.0
2007-07-19 11:48:00,2.13936,2.1399,2.13936,2.1399,14398843.0
2007-07-19 11:49:00,2.13994,2.14037,2.13994,2.14037,498955.0
2007-07-19 11:50:00,2.1404,2.14101,2.1404,2.14088,6362984.0
2007-07-19 11:51:00,2.1408,2.1408,2.14056,2.14077,5635960.0
2007-07-19 11:52:00,2.1408,2.1408,2.14047,2.14047,320165.0
2007-07-19 11:53:00,2.14053,2.14053,2.14029,2.14034,8385024.0
2007-07-19 11:54:00,2.14025,2.14025,2.14004,2.14012,24839291.0
2007-07-19 11:55:00,2.14002,2.14006,2.1398,2.1398,2833291.0
2007-07-19 11:56:00,2.13979,2.13981,2.13972,2.13975,10318215.0
2007-07-19 11:57:00,2.13972,2.13972,2.13947,2.13947,850319.0
2007-07-19 11:58:00,2.13938,2.13947,2.13938,2.13941,2186820.0
2007-07-19 11:59:00,2.13946,2.13946,2.13937,2.13938,3046100.0
2007-07-19 12:00:00,2.13931,2.13931,2.13893,2.13893,17033346.0
2007-07-19 12:01:00,2.1389,2.1389,2.13867,2.13889,25616312.0
2007-07-19 12:02:00,2.13906,2.1394,2.13906,2.1394,4255803.0
2007-07-19 12:03:00,2.13936,2.13941,2.13885,2.13922,15592948.0
2007-07-19 12:04:00,2.13903,2.1393,2.13903,2.13923,3755214.0
2007-07-19 12:05:00,2.13925,2.13946,2.13911,2.13946,9477399.0
2007-07-19 12:06:00,2.13947,2.13958,2.13939,2.13953,2425402.0
2007-07-19 12:07:00,2.13951,2.13953,2.13938,2.13938,21616260.0
2007-07-19 12:08:00,2.13922,2.13942,2.13922,2.13938,4335001.0
2007-07-19 12:09:00,2.13936,2.13941,2.1392,2.1392,4991078.0
2007-07-19 12:10:00,2.13915,2.13937,2.13889,2.13937,4665366.0
2007-07-19 12:11:00,2.13942,2.13949,2.13932,2.13935,10158046.0
2007-07-19 12:12:00,2.13936,2.13939,2.13923,2.13923,2235754.0
2007-07-19 12:13:00,2.13939,2.13942,2.13932,2.13932,7485485.0
2007-07-19 12:14:00,2.13933,2.13939,2.13927,2.13935,2445881.0
2007-07-19 12:15:00,2.1394,2.13947,2.13938,2.13944,22070508.0
2007-07-19 12:16:00,2.13945,2.13945,2.13905,2.13906,3085580.0
2007-07-19 12:17:00,2.13909,2.1394,2.13909,2.1394,7639075.0
2007-07-19 12:18:00,2.13935,2.13935,2.13912,2.13924,1581753.0
2007-07-19 12:19:00,2.13927,2.13952,2.13927,2.13952,14747066.0
2007-07-19 12:20:00,2.13948,2.13948,2.13914,2.13914,15785867.0
2007-07-19 12:21:00,2.13923,2.13936,2.1389,2.13925,7272815.0
2007-07-19 12:22:00,2.13925,2.1393,2.13908,2.13917,4436264.0
2007-07-19 12:23:00,2.13911,2.13936,2.13908,2.13936,2666158.0
2007-07-19 12:24:00,2.13947,2.13983,2.13947,2.13983,9204577.0
2007-07-19 12:25:00,2.13988,2.1402,2.13977,2.1402,2750765.0
2007-07-19 12:26:00,2.14025,2.14097,2.14025,2.14097,20625713.0
2007-07-19 12:27:00,2.1412,2.1412,2.14103,2.14104,7153871.0
2007-07-19 12:28:00,2.14095,2.14101,2.14058,2.14062,483888.0
2007-07-19 12:29:00,2.14054,2.14055,2.14027,2.14027,3691226.0
2007-07-19 12:30:00,2.14027,2.14027,2.13965,2.13965,5723331.0
2007-07-19 12:31:00,2.13953,2.13953,2.13921,2.13932,4188568.0
2007-07-19 12:32:00,2.13934,2.13946,2.13934,2.1394,14419349.0
2007-07-19 12:33:00,2.1396,2.13985,2.1396,2.13985,8136706.0
2007-07-19 12:34:00,2.13971,2.1399,2.13971,2.1399,7010190.0
2007-07-19 12:35:00,2.1398,2.14003,2.1398,2.13989,14053390.0
2007-07-19 12:36:00,2.13985,2.13999,2.13984,2.13995,21291968.0
2007-07-19 12:37:00,2.13986,2.13986,2.13952,2.13952,7494618.0
2007-07-19 12:38:00,2.13954,2.1396,2.13945,2.13957,739297.0
2007-07-19 12:39:00,2.13961,2.13966,2.13947,2.13958,8956415.0
2007-07-19 12:40:00,2.1394,2.1394,2.1392,2.1392,1062578.0
2007-07-19 12:41:00,2.13932,2.13935,2.13922,2.13935,6489665.0
2007-07-19 12:42:00,2.13944,2.13966,2.13944,2.13966,4193877.0
2007-07-19 12:43:00,2.13974,2.13997,2.13974,2.13997,4605509.0
2007-07-19 12:44:00,2.14002,2.1401,2.14002,2.14009,2784376.0
2007-07-19 12:45:00,2.14015,2.14023,2.14002,2.14002,10571210.0
2007-07-19 12:46:00,2.13985,2.13989,2.13979,2.13979,3153562.0
2007-07-19 12:47:00,2.13979,2.14026,2.13979,2.14026,3725617.0
2007-07-19 12:48:00,2.14025,2.14025,2.13959,2.13999,12004887.0
2007-07-19 12:49:00,2.14004,2.14013,2.13998,2.13998,1970891.0
2007-07-19 12:50:00,2.13977,2.13977,2.13936,2.13936,12063247.0
2007-07-19 12:51:00,2.13917,2.13921,2.13879,2.13921,1445768.0
2007-07-19 12:52:00,2.1394,2.13965,2.1394,2.13965,7125455.0
2007-07-19 12:53:00,2.13957,2.13979,2.13957,2.13968,17002842.0
2007-07-19 12:54:00,2.13959,2.13959,2.13866,2.13881,5010418.0
2007-07-19 12:55:00,2.13849,2.13862,2.13846,2.13862,1667697.0
2007-07-19 12:56:00,2.1386,2.1386,2.13848,2.13848,25146167.0
2007-07-19 12:57:00,2.13839,2.13841,2.13827,2.13827,2799004.0
2007-07-19 12:58:00,2.13819,2.13819,2.13786,2.13801,12422016.0
2007-07-19 12:59:00,2.13817,2.13845,2.13817,2.13838,3905450.0
2007-07-19 13:00:00,2.13848,2.13864,2.13848,2.13861,1735172.0
2007-07-19 13:01:00,2.13857,2.13857,2.1381,2.1382,28109479.0
2007-07-19 13:02:00,2.13834,2.13838,2.13825,2.13838,7338026.0
2007-07-19 13:03:00,2.1384,2.13869,2.1384,2.13866,8539917.0
2007-07-19 13:04:00,2.13861,2.13864,2.13844,2.13855,5406097.0
2007-07-19 13:05:00,2.13883,2.13893,2.13873,2.13884,4251709.0
2007-07-19 13:06:00,2.13878,2.13878,2.13836,2.13836,2436196.0
2007-07-19 13:07:00,2.13827,2.13827,2.13797,2.13823,6143509.0
2007-07-19 13:08:00,2.13817,2.13826,2.13801,2.13821,3739432.0
2007-07-19 13:09:00,2.13806,2.1383,2.13806,2.13827,14063585.0
2007-07-19 13:10:00,2.13817,2.13817,2.1379,2.1381,8290839.0
2007-07-19 13:11:00,2.13804,2.13804,2.1379,2.1379,2026734.0
2007-07-19 13:12:00,2.13797,2.13812,2.13793,2.13812,11057748.0
2007-07-19 13:13:00,2.13813,2.13817,2.13812,2.13814,8071309.0
2007-07-19 13:14:00,2.13819,2.13825,2.13809,2.13818,1042390.0
2007-07-19 13:15:00,2.13816,2.13823,2.13814,2.13823,7283415.0
2007-07-19 13:16:00,2.1382,2.1382,2.13791,2.13794,9366316.0
2007-07-19 13:17:00,2.13775,2.13797,2.1377,2.13797,8447553.0
2007-07-19 13:18:00,2.1379,2.1379,2.1373,2.1373,12058117.0
2007-07-19 13:19:00,2.13725,2.13725,2.13695,2.13714,5048039.0
2007-07-19 13:20:00,2.13726,2.1373,2.13713,2.13713,10311749.0
2007-07-19 13:21:00,2.13693,2.13699,2.13686,2.13697,2484483.0
2007-07-19 13:22:00,2.13709,2.13721,2.13709,2.13715,5633476.0
2007-07-19 13:23:00,2.13716,2.13726,2.13683,2.13722,4761663.0
2007-07-19 13:24:00,2.13714,2.13714,2.13655,2.13655,580506.0
2007-07-19 13:25:00,2.13645,2.13645,2.13627,2.13632,18464883.0
2007-07-19 13:26:00,2.13625,2.13625,2.13609,2.13617,11178603.0
2007-07-19 13:27:00,2.13614,2.13625,2.13606,2.13624,8631536.0
2007-07-19 13:28:00,2.13618,2.13618,2.13591,2.13591,23723783.0
2007-07-19 13:29:00,2.13595,2.13603,2.13591,2.13596,10861171.0
2007-07-19 13:30:00,2.13601,2.13601,2.1359,2.13598,4894248.0
2007-07-19 13:31:00,2.13611,2.13642,2.13611,2.13642,42552276.0
2007-07-19 13:32:00,2.13652,2.13698,2.13652,2.13698,2999704.0
2007-07-19 13:33:00,2.13722,2.13736,2.1372,2.13736,10670017.0
2007-07-19 13:34:00,2.13702,2.13746,2.13702,2.1373,2219053.0
2007-07-19 13:35:00,2.13731,2.13731,2.13709,2.13721,5251287.0
2007-07-19 13:36:00,2.13715,2.13729,2.13703,2.13703,1259982.0
2007-07-19 13:37:00,2.13704,2.13724,2.13688,2.13688,14011930.0
2007-07-19 13:38:00,2.1373,2.13732,2.13725,2.13726,11849303.0
2007-07-19 13:39:00,2.13727,2.13733,2.13717,2.13717,1855298.0
2007-07-19 13:40:00,2.13739,2.13762,2.13739,2.13762,2668168.0
2007-07-19 13:41:00,2.13765,2.13765,2.13745,2.13747,1514922.0
2007-07-19 13:42:00,2.13735,2.13736,2.1372,2.13736,3836093.0
2007-07-19 13:43:00,2.13751,2.13772,2.13748,2.13772,1267129.0
2007-07-19 13:44:00,2.13769,2.13769,2.13747,2.13767,7071346.0
2007-07-19 13:45:00,2.13759,2.13762,2.13738,2.13738,3382136.0
2007-07-19 13:46:00,2.13736,2.13736,2.13683,2.13683,12622316.0
2007-07-19 13:47:00,2.13682,2.13682,2.13666,2.13674,2709504.0
2007-07-19 13:48:00,2.13672,2.13674,2.13661,2.13674,1382603.0
2007-07-19 13:49:00,2.13676,2.13686,2.13673,2.13681,11574869.0
2007-07-19 13:50:00,2.13669,2.1367,2.13647,2.1367,13581883.0
2007-07-19 13:51:00,2.13668,2.13668,2.13648,2.13665,11836188.0
2007-07-19 13:52:00,2.13647,2.13697,2.13647,2.13673,17254792.0
2007-07-19 13:53:00,2.13656,2.13658,2.13645,2.13645,4791491.0
2007-07-19 13:54:00,2.1365,2.13658,2.13643,2.13658,3063083.0
2007-07-19 13:55:00,2.13656,2.13679,2.13645,2.13679,20421073.0
2007-07-19 13:56:00,2.13685,2.13685,2.13663,2.13666,3462252.0
2007-07-19 13:57:00,2.13673,2.13679,2.13657,2.13679,2397615.0
2007-07-19 13:58:00,2.13679,2.13704,2.13679,2.137,5237352.0
2007-07-19 13:59:00,2.13691,2.13691,2.13642,2.13642,2703120.0
2007-07-19 14:00:00,2.13647,2.13679,2.13647,2.13679,2794434.0
2007-07-19 14:01:00,2.13681,2.13707,2.1356,2.13697,3672987.0
2007-07-19 14:02:00,2.13693,2.13693,2.13681,2.13681,6570581.0
2007-07-19 14:03:00,2.13664,2.13669,2.13622,2.13669,9982101.0
2007-07-19 14:04:00,2.13688,2.13694,2.13688,2.13693,8608761.0
2007-07-19 14:05:00,2.13686,2.13686,2.13664,2.13664,7965688.0
2007-07-19 14:06:00,2.13652,2.13678,2.13641,2.13678,1328838.0
2007-07-19 14:07:00,2.13694,2.13703,2.13694,2.13703,3328746.0
2007-07-19 14:08:00,2.13707,2.1372,2.13704,2.1372,3850729.0
2007-07-19 14:09:00,2.13723,2.13739,2.13717,2.13717,4008604.0
2007-07-19 14:10:00,2.13703,2.13707,2.1368,2.1368,4077617.0
2007-07-19 14:11:00,2.13673,2.13683,2.13649,2.13683,12015586.0
2007-07-19 14:12:00,2.13688,2.137,2.13682,2.13692,1852216.0
2007-07-19 14:13:00,2.13695,2.13695,2.13674,2.13679,9606928.0
2007-07-19 14:14:00,2.13683,2.13701,2.13671,2.13671,11158694.0
2007-07-19 14:15:00,2.13666,2.13671,2.13659,2.13671,19975775.0
2007-07-19 14:16:00,2.13659,2.13659,2.13604,2.13604,5418959.0
2007-07-19 14:17:00,2.13599,2.13612,2.13599,2.13602,6432038.0
2007-07-19 14:18:00,2.13577,2.13579,2.1357,2.13578,3600618.0
2007-07-19 14:19:00,2.13567,2.13567,2.13528,2.13545,8262932.0
2007-07-19 14:20:00,2.13562,2.13591,2.13562,2.13578,6529560.0
2007-07-19 14:21:00,2.13581,2.13592,2.13571,2.13573,2190491.0
2007-07-19 14:22:00,2.13565,2.13586,2.13565,2.13577,2883748.0
2007-07-19 14:23:00,2.13578,2.13588,2.13568,2.13588,12239880.0
2007-07-19 14:24:00,2.13588,2.13607,2.13588,2.13607,2852178.0
2007-07-19 14:25:00,2.13627,2.13649,2.13627,2.13649,1254937.0
2007-07-19 14:26:00,2.13647,2.13648,2.1364,2.13643,3150374.0
2007-07-19 14:27:00,2.13637,2.13664,2.13626,2.13664,7465808.0
2007-07-19 14:28:00,2.13687,2.13729,2.13687,2.13728,10300830.0
2007-07-19 14:29:00,2.13732,2.13754,2.13732,2.13754,1573071.0
2007-07-19 14:30:00,2.13773,2.13796,2.13758,2.13788,7400880.0
2007-07-19 14:31:00,2.13784,2.13793,2.13769,2.13769,4695661.0
2007-07-19 14:32:00,2.13765,2.13767,2.13733,2.13733,15011286.0
2007-07-19 14:33:00,2.13721,2.13742,2.13721,2.13742,3173535.0
2007-07-19 14:34:00,2.13737,2.13737,2.1372,2.13724,1383289.0
2007-07-19 14:35:00,2.13726,2.13726,2.13709,2.13725,8212037.0
2007-07-19 14:36:00,2.13723,2.13723,2.13707,2.13707,3423130.0
2007-07-19 14:37:00,2.1371,2.1372,2.13693,2.13714,3260394.0
2007-07-19 14:38:00,2.13715,2.13715,2.13676,2.13705,922963.0
2007-07-19 14:39:00,2.13701,2.13701,2.13631,2.13631,15023547.0
2007-07-19 14:40:00,2.13622,2.13622,2.13604,2.13604,4118828.0
2007-07-19 14:41:00,2.13602,2.13602,2.13569,2.13569,13409305.0
2007-07-19 14:42:00,2.13549,2.13549,2.13516,2.1352,7630040.0
2007-07-19 14:43:00,2.1352,2.1352,2.13491,2.13508,14139628.0
2007-07-19 14:44:00,2.13507,2.13507,2.13478,2.13478,6425265.0
2007-07-19 14:45:00,2.13482,2.13482,2.13438,2.13438,9431787.0
2007-07-19 14:46:00,2.13439,2.13439,2.13386,2.13386,7601303.0
2007-07-19 14:47:00,2.1338,2.1338,2.13337,2.13337,9236210.0
2007-07-19 14:48:00,2.13331,2.13331,2.1328,2.1328,20869742.0
2007-07-19 14:49:00,2.1328,2.13282,2.13271,2.13282,10686662.0
2007-07-19 14:50:00,2.13281,2.13281,2.13263,2.13273,2182044.0
2007-07-19 14:51:00,2.13283,2.13294,2.1328,2.1328,19945742.0
2007-07-19 14:52:00,2.13284,2.13303,2.13284,2.13303,1630353.0
2007-07-19 14:53:00,2.13301,2.13301,2.1328,2.13283,12433672.0
2007-07-19 14:54:00,2.13292,2.13337,2.13292,2.13337,7952082.0
2007-07-19 14:55:00,2.13355,2.13371,2.13351,2.13351,2709329.0
2007-07-19 14:56:00,2.13359,2.13366,2.13357,2.13363,3823037.0
2007-07-19 14:57:00,2.13354,2.13384,2.13343,2.13384,3987019.0
2007-07-19 14:58:00,2.13376,2.134,2.13376,2.134,4388156.0
2007-07-19 14:59:00,2.13407,2.13433,2.13407,2.13417,1994500.0
2007-07-19 15:00:00,2.13421,2.13421,2.13406,2.13406,3594737.0
2007-07-19 15:01:00,2.13393,2.13419,2.13393,2.13419,6892056.0
2007-07-19 15:02:00,2.13434,2.13454,2.13426,2.13444,1134337.0
2007-07-19 15:03:00,2.13423,2.13423,2.13383,2.13407,6864689.0
2007-07-19 15:04:00,2.13411,2.13422,2.13409,2.13422,17800664.0
2007-07-19 15:05:00,2.13412,2.13416,2.13401,2.13401,484503.0
2007-07-19 15:06:00,2.13388,2.13388,2.13343,2.13343,4216522.0
2007-07-19 15:07:00,2.13333,2.13333,2.133,2.13303,3628328.0
2007-07-19 15:08:00,2.13299,2.13299,2.13282,2.13285,9797965.0
2007-07-19 15:09:00,2.13299,2.13301,2.13283,2.13289,4234114.0
2007-07-19 15:10:00,2.1329,2.13294,2.13254,2.1329,7800586.0
2007-07-19 15:11:00,2.13298,2.13305,2.13284,2.13291,11971766.0
2007-07-19 15:12:00,2.13296,2.13305,2.13289,2.13294,15664218.0
2007-07-19 15:13:00,2.13297,2.13311,2.13297,2.13306,4110417.0
2007-07-19 15:14:00,2.13307,2.13314,2.13299,2.13299,2378972.0
2007-07-19 15:15:00,2.13295,2.13332,2.13295,2.13314,3308763.0
2007-07-19 15:16:00,2.13325,2.13337,2.13322,2.13329,2532474.0
2007-07-19 15:17:00,2.13327,2.13327,2.1331,2.13318,4929496.0
2007-07-19 15:18:00,2.13323,2.13328,2.1331,2.13328,1748377.0
2007-07-19 15:19:00,2.1334,2.1342,2.13339,2.1342,1606938.0
2007-07-19 15:20:00,2.13424,2.13429,2.13398,2.13429,17272557.0
2007-07-19 15:21:00,2.13439,2.13444,2.13431,2.13435,6330747.0
2007-07-19 15:22:00,2.13459,2.1351,2.13459,2.13484,1273296.0
2007-07-19 15:23:00,2.13482,2.13495,2.13456,2.13495,5665421.0
2007-07-19 15:24:00,2.13494,2.13519,2.13494,2.13519,1046883.0
2007-07-19 15:25:00,2.13524,2.13542,2.13518,2.13537,5506492.0
2007-07-19 15:26:00,2.1355,2.13573,2.13548,2.13573,2738731.0
2007-07-19 15:27:00,2.13566,2.136,2.13439,2.13594,2461426.0
2007-07-19 15:28:00,2.13605,2.13633,2.13599,2.13633,9178306.0
2007-07-19 15:29:00,2.13602,2.13667,2.13602,2.13667,2285352.0
2007-07-19 15:30:00,2.13672,2.13686,2.13671,2.13682,1297044.0
2007-07-19 15:31:00,2.13697,2.13749,2.13697,2.13749,24039804.0
2007-07-19 15:32:00,2.13755,2.13755,2.13672,2.13672,3115179.0
2007-07-19 15:33:00,2.13658,2.13662,2.13643,2.13643,10209170.0
2007-07-19 15:34:00,2.1364,2.1364,2.13622,2.13629,11369245.0
2007-07-19 15:35:00,2.13626,2.13626,2.13601,2.13625,10972932.0
2007-07-19 15:36:00,2.13624,2.13634,2.13619,2.13624,7799686.0
2007-07-19 15:37:00,2.13638,2.13653,2.13635,2.13635,20210456.0
2007-07-19 15:38:00,2.1363,2.13672,2.1363,2.13672,1301460.0
2007-07-19 15:39:00,2.1366,2.1366,2.13636,2.13636,5176385.0
2007-07-19 15:40:00,2.13624,2.1363,2.13614,2.13618,78299901.0
2007-07-19 15:41:00,2.13617,2.13617,2.136,2.13615,1819623.0
2007-07-19 15:42:00,2.13613,2.13628,2.13612,2.13628,6955183.0
2007-07-19 15:43:00,2.13632,2.13649,2.13632,2.13646,3300991.0
2007-07-19 15:44:00,2.13641,2.13647,2.13631,2.1364,5219694.0
2007-07-19 15:45:00,2.1364,2.13672,2.1364,2.13651,27511170.0
2007-07-19 15:46:00,2.13658,2.13658,2.1361,2.13642,6092693.0
2007-07-19 15:47:00,2.13643,2.13643,2.13617,2.13627,3920922.0
2007-07-19 15:48:00,2.13632,2.13663,2.13632,2.13663,2324960.0
2007-07-19 15:49:00,2.13665,2.13691,2.13664,2.13691,5974390.0
2007-07-19 15:50:00,2.13701,2.13743,2.13687,2.13743,2320436.0
2007-07-19 15:51:00,2.13745,2.13745,2.13722,2.13737,3809768.0
2007-07-19 15:52:00,2.13745,2.13752,2.13722,2.13727,1493852.0
2007-07-19 15:53:00,2.13731,2.13731,2.137,2.137,7072382.0
2007-07-19 15:54:00,2.13697,2.13724,2.13681,2.13724,4144713.0
2007-07-19 15:55:00,2.13719,2.13746,2.13719,2.13739,12231306.0
2007-07-19 15:56:00,2.1374,2.1374,2.13715,2.13723,1824128.0
2007-07-19 15:57:00,2.13712,2.13718,2.13705,2.13711,2721204.0
2007-07-19 15:58:00,2.13718,2.13731,2.13687,2.13687,4114485.0
2007-07-19 15:59:00,2.1367,2.13709,2.13665,2.13709,5409385.0
2007-07-19 16:00:00,2.1372,2.13748,2.1372,2.13748,5018339.0
2007-07-19 16:01:00,2.13751,2.13773,2.13751,2.13762,24425620.0
2007-07-19 16:02:00,2.13742,2.13742,2.13679,2.13679,9052840.0
2007-07-19 16:03:00,2.13682,2.13686,2.13672,2.13684,22415341.0
2007-07-19 16:04:00,2.137,2.137,2.13674,2.13674,3266060.0
2007-07-19 16:05:00,2.13687,2.13694,2.13687,2.13687,5856890.0
2007-07-19 16:06:00,2.1368,2.13699,2.1368,2.13681,2161848.0
2007-07-19 16:07:00,2.13676,2.13676,2.13663,2.13663,832633.0
2007-07-19 16:08:00,2.1367,2.1369,2.1367,2.13683,2932375.0
2007-07-19 16:09:00,2.13689,2.13689,2.1367,2.13675,11292036.0
2007-07-19 16:10:00,2.1367,2.1367,2.13604,2.13607,311365.0
2007-07-19 16:11:00,2.13596,2.13596,2.13562,2.13562,10799645.0
2007-07-19 16:12:00,2.13573,2.13573,2.13541,2.13551,5224244.0
2007-07-19 16:13:00,2.13542,2.13542,2.13499,2.13499,11884593.0
2007-07-19 16:14:00,2.13546,2.13553,2.13536,2.13547,1923294.0
2007-07-19 16:15:00,2.1354,2.13546,2.13526,2.13526,5497192.0
2007-07-19 16:16:00,2.13525,2.1353,2.135,2.135,27716628.0
2007-07-19 16:17:00,2.13499,2.13513,2.13483,2.13483,21637017.0
2007-07-19 16:18:00,2.13485,2.13485,2.13458,2.13465,1661297.0
2007-07-19 16:19:00,2.13467,2.1353,2.13467,2.1353,38200210.0
2007-07-19 16:20:00,2.13539,2.13544,2.13502,2.1354,4189502.0
2007-07-19 16:21:00,2.1355,2.13568,2.1355,2.13561,8814095.0
2007-07-19 16:22:00,2.13543,2.13546,2.13514,2.13514,1355798.0
2007-07-19 16:23:00,2.1352,2.1352,2.13493,2.13493,2657119.0
2007-07-19 16:24:00,2.13495,2.13518,2.13492,2.13518,9003041.0
2007-07-19 16:25:00,2.13521,2.1354,2.13515,2.1354,7934163.0
2007-07-19 16:26:00,2.13551,2.13574,2.13549,2.13574,7093868.0
2007-07-19 16:27:00,2.1357,2.1357,2.13551,2.13563,3410951.0
2007-07-19 16:28:00,2.13563,2.13566,2.13553,2.13553,15181880.0
2007-07-19 16:29:00,2.13555,2.13579,2.13536,2.13553,7761752.0
2007-07-19 16:30:00,2.13562,2.13592,2.13562,2.13592,2135636.0
2007-07-19 16:31:00,2.13591,2.136,2.13578,2.13578,22242625.0
2007-07-19 16:32:00,2.13587,2.13591,2.13576,2.13576,3667421.0
2007-07-19 16:33:00,2.13543,2.13594,2.13543,2.13558,15237250.0
2007-07-19 16:34:00,2.13538,2.13538,2.1351,2.13515,6494369.0
2007-07-19 16:35:00,2.13512,2.13513,2.13497,2.13502,8556722.0
2007-07-19 16:36:00,2.13502,2.13502,2.13462,2.13472,971308.0
2007-07-19 16:37:00,2.13458,2.13458,2.13422,2.13446,14564234.0
2007-07-19 16:38:00,2.13464,2.13491,2.13451,2.13451,2194259.0
2007-07-19 16:39:00,2.13444,2.13444,2.13406,2.13406,2624513.0
2007-07-19 16:40:00,2.13378,2.13385,2.13347,2.1338,9981917.0
2007-07-19 16:41:00,2.13386,2.13412,2.13386,2.13412,3090509.0
2007-07-19 16:42:00,2.13408,2.13432,2.13408,2.13432,17644476.0
2007-07-19 16:43:00,2.13442,2.13455,2.13442,2.13455,10348041.0
2007-07-19 16:44:00,2.13456,2.13464,2.13444,2.13444,2383381.0
2007-07-19 16:45:00,2.13446,2.13462,2.13435,2.13462,8494844.0
2007-07-19 16:46:00,2.13454,2.13454,2.13413,2.13438,11093546.0
2007-07-19 16:47:00,2.13434,2.13434,2.13362,2.13362,8203416.0
2007-07-19 16:48:00,2.13374,2.13391,2.13371,2.13391,852929.0
2007-07-19 16:49:00,2.13394,2.13407,2.13384,2.13397,2216054.0
2007-07-19 16:50:00,2.13401,2.13401,2.1338,2.13397,17390822.0
2007-07-19 16:51:00,2.134,2.13406,2.1339,2.13406,2272720.0
2007-07-19 16:52:00,2.13402,2.13402,2.13368,2.13368,6647343.0
2007-07-19 16:53:00,2.13362,2.13425,2.13362,2.13425,7101195.0
2007-07-19 16:54:00,2.13432,2.13433,2.13412,2.1343,6914202.0
2007-07-19 16:55:00,2.13428,2.1343,2.13416,2.1343,16138475.0
2007-07-19 16:56:00,2.13432,2.13436,2.13425,2.13432,4097752.0
2007-07-19 16:57:00,2.13427,2.13492,2.13427,2.13492,6783643.0
2007-07-19 16:58:00,2.13504,2.13515,2.13497,2.13497,7437452.0
2007-07-19 16:59:00,2.13501,2.13508,2.13487,2.13487,10053448.0
2007-07-19 17:00:00,2.13484,2.13484,2.13443,2.13443,11207014.0
2007-07-19 17:01:00,2.13443,2.13443,2.13421,2.13425,6004256.0
2007-07-19 17:02:00,2.13454,2.13496,2.13454,2.13482,13474304.0
2007-07-19 17:03:00,2.13482,2.13494,2.13481,2.13494,6229067.0
2007-07-19 17:04:00,2.13496,2.13554,2.13496,2.13554,7098409.0
2007-07-19 17:05:00,2.13561,2.13588,2.13559,2.13588,12797765.0
2007-07-19 17:06:00,2.13549,2.13629,2.13549,2.13629,3795793.0
2007-07-19 17:07:00,2.13633,2.13676,2.13633,2.13676,9266287.0
2007-07-19 17:08:00,2.13681,2.13682,2.13658,2.13658,8007010.0
2007-07-19 17:09:00,2.13657,2.13713,2.13657,2.13687,908588.0
2007-07-19 17:10:00,2.13681,2.13681,2.13657,2.1366,2321017.0
2007-07-19 17:11:00,2.13645,2.13645,2.13618,2.13626,2992718.0
2007-07-19 17:12:00,2.13627,2.1364,2.13615,2.13632,2192681.0
2007-07-19 17:13:00,2.13635,2.13647,2.13587,2.13587,1277934.0
2007-07-19 17:14:00,2.13631,2.13631,2.13616,2.13622,8636577.0
2007-07-19 17:15:00,2.13623,2.13651,2.13623,2.13651,24378254.0
2007-07-19 17:16:00,2.13652,2.13658,2.13648,2.13648,756567.0
2007-07-19 17:17:00,2.1364,2.13646,2.13627,2.13644,5065759.0
2007-07-19 17:18:00,2.13653,2.13667,2.13652,2.13658,8793496.0
2007-07-19 17:19:00,2.13648,2.13654,2.13636,2.13654,3264064.0
2007-07-19 17:20:00,2.13661,2.13661,2.13635,2.13639,9664481.0
2007-07-19 17:21:00,2.13641,2.13643,2.1363,2.1363,3350578.0
2007-07-19 17:22:00,2.13623,2.13636,2.13613,2.13636,3358280.0
2007-07-19 17:23:00,2.13643,2.1366,2.13638,2.13653,10573355.0
2007-07-19 17:24:00,2.13657,2.13663,2.13648,2.1365,2819310.0
2007-07-19 17:25:00,2.13644,2.13644,2.13608,2.13611,55257229.0
2007-07-19 17:26:00,2.13604,2.13604,2.13571,2.1358,4859149.0
2007-07-19 17:27:00,2.13584,2.13597,2.13578,2.13578,5238974.0
2007-07-19 17:28:00,2.13569,2.13591,2.13568,2.13568,5408658.0
2007-07-19 17:29:00,2.13559,2.1356,2.13536,2.13552,10764672.0
2007-07-19 17:30:00,2.13539,2.13539,2.13503,2.13512,10610033.0
2007-07-19 17:31:00,2.13519,2.13519,2.13503,2.13511,5828627.0
2007-07-19 17:32:00,2.13514,2.13518,2.13503,2.13513,10500649.0
2007-07-19 17:33:00,2.13514,2.13529,2.13511,2.13515,7417763.0
2007-07-19 17:34:00,2.13498,2.1352,2.13489,2.1352,2985608.0
2007-07-19 17:35:00,2.13526,2.13557,2.13526,2.13557,14288313.0
2007-07-19 17:36:00,2.13545,2.13568,2.13545,2.13551,3468787.0
2007-07-19 17:37:00,2.1355,2.13568,2.13542,2.13568,15788692.0
2007-07-19 17:38:00,2.13577,2.13609,2.13564,2.13609,5647577.0
2007-07-19 17:39:00,2.13604,2.13604,2.13586,2.13586,9668402.0
2007-07-19 17:40:00,2.13597,2.13676,2.13597,2.13676,5899913.0
2007-07-19 17:41:00,2.13682,2.13689,2.13661,2.13689,21364501.0
2007-07-19 17:42:00,2.13688,2.13688,2.13662,2.13662,4237883.0
2007-07-19 17:43:00,2.13651,2.13651,2.13623,2.1363,2168228.0
2007-07-19 17:44:00,2.13644,2.13659,2.13643,2.13647,4346978.0
2007-07-19 17:45:00,2.1364,2.1364,2.13604,2.13604,1899863.0
2007-07-19 17:46:00,2.13587,2.13587,2.13563,2.13563,4496185.0
2007-07-19 17:47:00,2.13557,2.13557,2.13539,2.13539,8803580.0
2007-07-19 17:48:00,2.13552,2.13573,2.13419,2.13573,13162886.0
2007-07-19 17:49:00,2.1357,2.13582,2.13529,2.13529,20930345.0
2007-07-19 17:50:00,2.1355,2.13558,2.13544,2.13544,702901.0
2007-07-19 17:51:00,2.13539,2.13539,2.13507,2.13507,4170071.0
2007-07-19 17:52:00,2.13509,2.13509,2.1346,2.13479,7197703.0
2007-07-19 17:53:00,2.13486,2.13533,2.13486,2.13526,779062.0
2007-07-19 17:54:00,2.13523,2.13523,2.13487,2.13489,2947854.0
2007-07-19 17:55:00,2.13503,2.13557,2.13503,2.13557,7002304.0
2007-07-19 17:56:00,2.13552,2.1357,2.13522,2.13522,1532504.0
2007-07-19 17:57:00,2.13527,2.13538,2.13525,2.13525,7500738.0
2007-07-19 17:58:00,2.13519,2.1353,2.13515,2.1352,1727559.0
2007-07-19 17:59:00,2.13509,2.13535,2.13505,2.13535,5288817.0
2007-07-19 18:00:00,2.13528,2.13602,2.13519,2.13602,8138403.0
2007-07-19 18:01:00,2.13621,2.13621,2.13604,2.13617,5505114.0
2007-07-19 18:02:00,2.13619,2.13621,2.13606,2.13621,10161647.0
2007-07-19 18:03:00,2.13637,2.13655,2.13637,2.13646,5069597.0
2007-07-19 18:04:00,2.13643,2.13654,2.13643,2.13649,14829604.0
2007-07-19 18:05:00,2.13644,2.13658,2.13642,2.13642,6012767.0
2007-07-19 18:06:00,2.13625,2.13625,2.13586,2.13586,6086168.0
2007-07-19 18:07:00,2.13583,2.13607,2.13578,2.13607,11933628.0
2007-07-19 18:08:00,2.13599,2.13599,2.13574,2.13574,23961835.0
2007-07-19 18:09:00,2.13555,2.13555,2.13524,2.13543,23138027.0
2007-07-19 18:10:00,2.1354,2.13549,2.13529,2.13549,4631946.0
2007-07-19 18:11:00,2.13571,2.13593,2.1357,2.1357,21285222.0
2007-07-19 18:12:00,2.1356,2.1356,2.13536,2.1356,4955629.0
2007-07-19 18:13:00,2.13559,2.13559,2.13538,2.13549,4620306.0
2007-07-19 18:14:00,2.13552,2.13552,2.13536,2.13536,1581950.0
2007-07-19 18:15:00,2.1352,2.13522,2.13486,2.13486,3089548.0
2007-07-19 18:16:00,2.13523,2.13526,2.13505,2.13526,3612122.0
2007-07-19 18:17:00,2.13541,2.13566,2.13541,2.13548,3066769.0
2007-07-19 18:18:00,2.13542,2.13542,2.13536,2.13539,650027.0
2007-07-19 18:19:00,2.13498,2.13537,2.13498,2.13511,10506832.0
2007-07-19 18:20:00,2.135,2.135,2.13479,2.1349,10913503.0
2007-07-19 18:21:00,2.13502,2.13531,2.13502,2.13531,16932076.0
2007-07-19 18:22:00,2.13539,2.13566,2.13539,2.13566,4322162.0
2007-07-19 18:23:00,2.13566,2.13577,2.13557,2.13577,2414776.0
2007-07-19 18:24:00,2.1358,2.13583,2.13574,2.13581,5011774.0
2007-07-19 18:25:00,2.13569,2.13572,2.13559,2.13569,12275206.0
2007-07-19 18:26:00,2.13552,2.13552,2.13512,2.13512,211251.0
2007-07-19 18:27:00,2.13506,2.13582,2.13506,2.13582,5210879.0
2007-07-19 18:28:00,2.13583,2.13583,2.13562,2.13562,601909.0
2007-07-19 18:29:00,2.13556,2.13556,2.13526,2.13545,5340537.0
2007-07-19 18:30:00,2.13552,2.13552,2.1353,2.13545,16665716.0
2007-07-19 18:31:00,2.13546,2.13566,2.13546,2.13566,10599796.0
2007-07-19 18:32:00,2.13567,2.13614,2.13566,2.13614,5671773.0
2007-07-19 18:33:00,2.13602,2.1361,2.13582,2.13582,8628689.0
2007-07-19 18:34:00,2.13579,2.13594,2.13565,2.13594,3969325.0
2007-07-19 18:35:00,2.13581,2.13615,2.13581,2.13615,4645721.0
2007-07-19 18:36:00,2.13617,2.13655,2.13617,2.13645,47939299.0
2007-07-19 18:37:00,2.13682,2.13717,2.13682,2.13717,6585574.0
2007-07-19 18:38:00,2.13718,2.13719,2.13706,2.1371,2896013.0
2007-07-19 18:39:00,2.13726,2.13756,2.13721,2.13756,17410956.0
2007-07-19 18:40:00,2.13765,2.1377,2.13752,2.13761,3213211.0
2007-07-19 18:41:00,2.13761,2.13769,2.13756,2.13756,4727179.0
2007-07-19 18:42:00,2.13743,2.13746,2.13726,2.13728,5938518.0
2007-07-19 18:43:00,2.13725,2.13725,2.13656,2.13656,2314970.0
2007-07-19 18:44:00,2.13661,2.137,2.13657,2.13699,924651.0
2007-07-19 18:45:00,2.13691,2.13691,2.1367,2.1367,3272874.0
2007-07-19 18:46:00,2.13674,2.13685,2.13669,2.13679,4730185.0
2007-07-19 18:47:00,2.13676,2.13694,2.13663,2.13694,2173267.0
2007-07-19 18:48:00,2.1368,2.13694,2.13678,2.13684,9247269.0
2007-07-19 18:49:00,2.13645,2.13686,2.13645,2.13659,3812434.0
2007-07-19 18:50:00,2.13637,2.13637,2.13632,2.13632,2571074.0
2007-07-19 18:51:00,2.13614,2.13662,2.13601,2.13662,4279024.0
2007-07-19 18:52:00,2.13678,2.13719,2.13674,2.13719,1819680.0
2007-07-19 18:53:00,2.13726,2.13746,2.13725,2.13737,12655545.0
2007-07-19 18:54:00,2.13745,2.1376,2.1374,2.1376,4486825.0
2007-07-19 18:55:00,2.13771,2.13814,2.13771,2.13812,19064362.0
2007-07-19 18:56:00,2.13818,2.1388,2.13818,2.1388,8629351.0
2007-07-19 18:57:00,2.1386,2.1386,2.13822,2.13822,2025927.0
2007-07-19 18:58:00,2.13821,2.13824,2.13815,2.13822,5130174.0
2007-07-19 18:59:00,2.13781,2.13821,2.13781,2.13805,4816461.0
2007-07-19 19:00:00,2.13816,2.13817,2.13794,2.13817,3733582.0
2007-07-19 19:01:00,2.13814,2.13815,2.13802,2.13808,1535495.0
2007-07-19 19:02:00,2.13795,2.13805,2.13777,2.13777,9944138.0
2007-07-19 19:03:00,2.13792,2.13798,2.13782,2.13798,7532948.0
2007-07-19 19:04:00,2.13777,2.13795,2.13746,2.13795,3186414.0
2007-07-19 19:05:00,2.13802,2.13804,2.13784,2.13784,7672177.0
2007-07-19 19:06:00,2.13776,2.13776,2.13747,2.13775,475123.0
2007-07-19 19:07:00,2.13782,2.13788,2.13764,2.13775,4393379.0
2007-07-19 19:08:00,2.13732,2.13787,2.13732,2.13787,13930593.0
2007-07-19 19:09:00,2.13787,2.13787,2.13755,2.13764,8868604.0
2007-07-19 19:10:00,2.13762,2.138,2.13762,2.138,4245789.0
2007-07-19 19:11:00,2.13799,2.13799,2.13748,2.13748,7849803.0
2007-07-19 19:12:00,2.13789,2.13793,2.13787,2.13793,6165683.0
2007-07-19 19:13:00,2.13806,2.13814,2.13795,2.13798,4422290.0
2007-07-19 19:14:00,2.13794,2.13804,2.13786,2.138,4231640.0
2007-07-19 19:15:00,2.13802,2.13817,2.13783,2.13809,3752288.0
2007-07-19 19:16:00,2.13819,2.13866,2.13819,2.13843,3322380.0
2007-07-19 19:17:00,2.13821,2.13826,2.13809,2.13809,12339369.0
2007-07-19 19:18:00,2.13802,2.13802,2.13785,2.13799,3212338.0
2007-07-19 19:19:00,2.13794,2.13808,2.13757,2.13757,25268618.0
2007-07-19 19:20:00,2.13794,2.13797,2.13782,2.13782,2135041.0
2007-07-19 19:21:00,2.1378,2.13785,2.13773,2.13782,5619926.0
2007-07-19 19:22:00,2.13778,2.13783,2.13771,2.13783,1952718.0
2007-07-19 19:23:00,2.1378,2.13785,2.1378,2.13785,7247495.0
2007-07-19 19:24:00,2.13781,2.13786,2.13768,2.13772,5288207.0
2007-07-19 19:25:00,2.13771,2.13776,2.1376,2.13763,2568954.0
2007-07-19 19:26:00,2.13774,2.1378,2.13765,2.13765,1199473.0
2007-07-19 19:27:00,2.13776,2.13776,2.13728,2.13728,4747537.0
2007-07-19 19:28:00,2.13725,2.13734,2.13691,2.13691,4651928.0
2007-07-19 19:29:00,2.1369,2.13712,2.1369,2.13712,9490655.0
2007-07-19 19:30:00,2.13709,2.13709,2.13687,2.13687,4551126.0
2007-07-19 19:31:00,2.13676,2.13677,2.13658,2.13672,4353970.0
2007-07-19 19:32:00,2.13681,2.13729,2.13681,2.13715,7225230.0
2007-07-19 19:33:00,2.13695,2.13695,2.13657,2.13657,2596932.0
2007-07-19 19:34:00,2.13664,2.13681,2.1366,2.13667,881072.0
2007-07-19 19:35:00,2.13654,2.13654,2.13605,2.13605,17972697.0
2007-07-19 19:36:00,2.13615,2.13656,2.13615,2.13637,5029248.0
2007-07-19 19:37:00,2.13619,2.13642,2.13615,2.13629,18835471.0
2007-07-19 19:38:00,2.13643,2.13697,2.13643,2.13653,10036516.0
2007-07-19 19:40:00,2.13667,2.13674,2.13649,2.13649,2128618.0
2007-07-19 19:41:00,2.1363,2.1363,2.13616,2.13626,25970598.0
2007-07-19 19:42:00,2.13639,2.13648,2.13632,2.13633,3468802.0
2007-07-19 19:43:00,2.1361,2.13613,2.13601,2.13613,3470891.0
2007-07-19 19:44:00,2.13618,2.1363,2.13617,2.1363,2704861.0
2007-07-19 19:45:00,2.13631,2.13643,2.1363,2.13643,8608796.0
2007-07-19 19:46:00,2.1364,2.13655,2.1363,2.13655,2404468.0
2007-07-19 19:47:00,2.13627,2.1368,2.13627,2.13656,3697482.0
2007-07-19 19:48:00,2.13647,2.1365,2.13634,2.13643,3603878.0
2007-07-19 19:49:00,2.13639,2.13639,2.13616,2.13639,20578989.0
2007-07-19 19:50:00,2.13636,2.13636,2.136,2.1362,3612107.0
2007-07-19 19:51:00,2.13606,2.13671,2.13606,2.13671,9969632.0
2007-07-19 19:52:00,2.13673,2.13673,2.13613,2.13613,13972273.0
2007-07-19 19:53:00,2.13614,2.1363,2.13613,2.13615,6175061.0
2007-07-19 19:54:00,2.13618,2.1365,2.13618,2.1365,6330793.0
2007-07-19 19:55:00,2.13662,2.13675,2.13656,2.13665,26936382.0
2007-07-19 19:56:00,2.13654,2.13663,2.13636,2.13663,2612754.0
2007-07-19 19:57:00,2.13672,2.13695,2.13672,2.13678,5587400.0
2007-07-19 19:58:00,2.13668,2.13668,2.13648,2.13649,8253654.0
2007-07-19 19:59:00,2.1365,2.13651,2.13628,2.13647,3915538.0
2007-07-19 20:00:00,2.13655,2.13669,2.13655,2.13669,11518467.0
2007-07-19 20:01:00,2.13663,2.13677,2.13654,2.13659,14264617.0
2007-07-19 20:02:00,2.13653,2.13658,2.13641,2.13648,19110513.0
2007-07-19 20:03:00,2.13651,2.13666,2.13622,2.13657,3436372.0
2007-07-19 20:04:00,2.13662,2.13693,2.13662,2.13693,4780167.0
2007-07-19 20:05:00,2.1369,2.1369,2.135,2.13625,2766464.0
2007-07-19 20:06:00,2.13628,2.13655,2.13628,2.13655,12890513.0
2007-07-19 20:07:00,2.1367,2.13682,2.1367,2.1368,5736340.0
2007-07-19 20:08:00,2.13684,2.13686,2.1367,2.13686,10748722.0
2007-07-19 20:09:00,2.13682,2.13682,2.13643,2.13643,2347488.0
2007-07-19 20:10:00,2.13644,2.13674,2.13644,2.13674,7773094.0
2007-07-19 20:11:00,2.13669,2.13669,2.13646,2.13646,9772096.0
2007-07-19 20:12:00,2.13654,2.13661,2.13654,2.13659,3796893.0
2007-07-19 20:13:00,2.13665,2.13706,2.13665,2.13706,3270183.0
2007-07-19 20:14:00,2.13696,2.13696,2.13678,2.13678,1542490.0
2007-07-19 20:15:00,2.13687,2.13697,2.13687,2.13697,4520629.0
2007-07-19 20:16:00,2.13695,2.13695,2.13685,2.13695,6414773.0
2007-07-19 20:17:00,2.13702,2.13713,2.13702,2.13709,5247922.0
2007-07-19 20:18:00,2.13708,2.13713,2.13687,2.13713,1948470.0
2007-07-19 20:19:00,2.13717,2.13732,2.13711,2.1372,11514438.0
2007-07-19 20:20:00,2.13722,2.1373,2.13721,2.13726,1318869.0
2007-07-19 20:21:00,2.13723,2.13738,2.13723,2.13738,6625620.0
2007-07-19 20:22:00,2.13737,2.13739,2.13721,2.1373,25296665.0
2007-07-19 20:23:00,2.13724,2.13724,2.13662,2.13718,5101610.0
2007-07-19 20:24:00,2.13716,2.13746,2.13716,2.13737,9660765.0
2007-07-19 20:25:00,2.13746,2.13761,2.13741,2.13761,16780479.0
2007-07-19 20:26:00,2.13737,2.13741,2.13712,2.13712,10160615.0
2007-07-19 20:27:00,2.13704,2.13707,2.13679,2.13679,25159628.0
2007-07-19 20:28:00,2.13679,2.13679,2.13648,2.13664,7273761.0
2007-07-19 20:29:00,2.13674,2.13679,2.13649,2.13659,23515222.0
2007-07-19 20:30:00,2.13665,2.13682,2.13643,2.13655,3683123.0
2007-07-19 20:31:00,2.1365,2.13662,2.13649,2.13662,15063172.0
2007-07-19 20:32:00,2.13663,2.13663,2.1362,2.1364,30300043.0
2007-07-19 20:33:00,2.13656,2.13656,2.13627,2.13633,11044914.0
2007-07-19 20:34:00,2.13624,2.13624,2.13593,2.13593,2238122.0
2007-07-19 20:35:00,2.13601,2.13671,2.136,2.13666,14469037.0
2007-07-19 20:36:00,2.13618,2.13677,2.13618,2.13657,6968364.0
2007-07-19 20:37:00,2.13644,2.13644,2.13628,2.13628,5344506.0
2007-07-19 20:38:00,2.13626,2.13627,2.13612,2.13616,5060991.0
2007-07-19 20:39:00,2.13619,2.13633,2.13619,2.13633,5081338.0
2007-07-19 20:40:00,2.1364,2.13642,2.13635,2.13637,12058849.0
2007-07-19 20:41:00,2.13618,2.13618,2.13541,2.13601,3313678.0
2007-07-19 20:42:00,2.13618,2.13633,2.1361,2.13633,19341293.0
2007-07-19 20:43:00,2.13635,2.13648,2.13628,2.13641,7666403.0
2007-07-19 20:44:00,2.13652,2.13657,2.13643,2.13656,6606270.0
2007-07-19 20:45:00,2.13658,2.13668,2.13626,2.13649,4385250.0
2007-07-19 20:46:00,2.13653,2.1366,2.13649,2.13654,8127293.0
2007-07-19 20:47:00,2.13659,2.13693,2.13659,2.13693,14198986.0
2007-07-19 20:48:00,2.13706,2.13739,2.13706,2.13739,4599762.0
2007-07-19 20:49:00,2.13737,2.13747,2.137,2.13737,3175923.0
2007-07-19 20:50:00,2.13727,2.13751,2.13697,2.13751,12163071.0
2007-07-19 20:51:00,2.13761,2.13777,2.13761,2.1377,3207164.0
2007-07-19 20:52:00,2.13766,2.13768,2.13742,2.13749,2936247.0
2007-07-19 20:53:00,2.13748,2.13748,2.13721,2.13723,13930638.0
2007-07-19 20:54:00,2.13708,2.13719,2.13676,2.13689,6396028.0
2007-07-19 20:55:00,2.13686,2.13697,2.13668,2.13697,25108868.0
2007-07-19 20:56:00,2.13705,2.13723,2.13701,2.13716,6376992.0
2007-07-19 20:57:00,2.13702,2.13705,2.13693,2.13703,2444816.0
2007-07-19 20:58:00,2.13701,2.13701,2.13663,2.13663,5685248.0
2007-07-19 20:59:00,2.13661,2.13661,2.13636,2.13657,2153639.0
2007-07-19 21:00:00,2.13654,2.13663,2.1365,2.1365,4627154.0
2007-07-19 21:01:00,2.13649,2.13649,2.13636,2.13636,2115677.0
2007-07-19 21:02:00,2.13629,2.13629,2.13572,2.13612,5223865.0
2007-07-19 21:03:00,2.13623,2.13648,2.13623,2.13648,1620928.0
2007-07-19 21:04:00,2.13643,2.13647,2.13603,2.13615,1405239.0
2007-07-19 21:05:00,2.13649,2.13692,2.13649,2.13683,913316.0
2007-07-19 21:06:00,2.13648,2.13648,2.1362,2.1362,9670140.0
2007-07-19 21:07:00,2.13623,2.1363,2.13611,2.13611,4149491.0
2007-07-19 21:08:00,2.13624,2.13638,2.13622,2.13632,7627617.0
2007-07-19 21:09:00,2.13629,2.13631,2.13589,2.13589,18953417.0
2007-07-19 21:10:00,2.13624,2.13626,2.13579,2.13626,2854936.0
2007-07-19 21:11:00,2.13618,2.13618,2.13562,2.13562,8793759.0
2007-07-19 21:12:00,2.13562,2.13584,2.13548,2.13584,36574105.0
2007-07-19 21:13:00,2.1358,2.13595,2.13566,2.13593,21188248.0
2007-07-19 21:14:00,2.13609,2.13634,2.13593,2.13621,2016178.0
2007-07-19 21:15:00,2.13612,2.13612,2.13562,2.13562,4488791.0
2007-07-19 21:16:00,2.13567,2.13585,2.13567,2.13585,1835964.0
2007-07-19 21:17:00,2.1361,2.13634,2.1361,2.13633,11083073.0
2007-07-19 21:18:00,2.13624,2.1363,2.13602,2.1363,2926052.0
2007-07-19 21:19:00,2.1363,2.13649,2.13629,2.13639,930791.0
2007-07-19 21:20:00,2.13622,2.13625,2.13595,2.13608,2347857.0
2007-07-19 21:21:00,2.13613,2.13673,2.13613,2.13673,28923252.0
2007-07-19 21:22:00,2.13666,2.13697,2.13666,2.13697,30832632.0
2007-07-19 21:23:00,2.13688,2.13688,2.13672,2.13673,14267053.0
2007-07-19 21:24:00,2.1369,2.13691,2.13679,2.13679,5799539.0
2007-07-19 21:25:00,2.13681,2.13694,2.13676,2.13694,3031166.0
2007-07-19 21:26:00,2.13695,2.13699,2.13672,2.13699,10660021.0
2007-07-19 21:27:00,2.13695,2.13695,2.13676,2.13684,4873798.0
2007-07-19 21:28:00,2.13689,2.13689,2.13658,2.13658,2957031.0
2007-07-19 21:29:00,2.13643,2.13643,2.13612,2.13628,1811334.0
2007-07-19 21:30:00,2.13636,2.13661,2.13634,2.13634,1551933.0
2007-07-19 21:31:00,2.13625,2.13642,2.13595,2.13595,5825627.0
2007-07-19 21:32:00,2.13593,2.13667,2.13593,2.1365,5943428.0
2007-07-19 21:33:00,2.13646,2.13665,2.13646,2.13665,16119732.0
2007-07-19 21:34:00,2.13665,2.13665,2.13653,2.13653,7563782.0
2007-07-19 21:35:00,2.13656,2.13656,2.13635,2.13639,8625571.0
2007-07-19 21:36:00,2.13653,2.13694,2.13653,2.13678,2073752.0
2007-07-19 21:37:00,2.13686,2.13712,2.13673,2.13701,4497813.0
2007-07-19 21:38:00,2.13702,2.13716,2.13696,2.13716,4009859.0
2007-07-19 21:39:00,2.13722,2.13729,2.13714,2.13724,7724396.0
2007-07-19 21:40:00,2.13717,2.1373,2.13708,2.13713,23130880.0
2007-07-19 21:41:00,2.13706,2.13706,2.13696,2.13699,7410712.0
2007-07-19 21:42:00,2.13699,2.13699,2.13685,2.13696,9220461.0
2007-07-19 21:43:00,2.13692,2.13704,2.13689,2.13689,3416191.0
2007-07-19 21:44:00,2.13678,2.13689,2.13624,2.13628,26240340.0
2007-07-19 21:45:00,2.13616,2.13687,2.13616,2.13687,3633828.0
2007-07-19 21:46:00,2.1369,2.13706,2.13689,2.13693,7130672.0
2007-07-19 21:47:00,2.13692,2.13709,2.13692,2.13704,3218262.0
2007-07-19 21:48:00,2.13711,2.13711,2.13695,2.13695,10177131.0
2007-07-19 21:49:00,2.1369,2.1369,2.13642,2.13671,4874264.0
2007-07-19 21:50:00,2.13676,2.13681,2.13662,2.13675,1740531.0
2007-07-19 21:51:00,2.13685,2.1369,2.13673,2.1369,4214669.0
2007-07-19 21:52:00,2.13703,2.13708,2.1367,2.13703,1993651.0
2007-07-19 21:53:00,2.13695,2.13695,2.13651,2.13651,5128092.0
2007-07-19 21:54:00,2.13664,2.13682,2.13644,2.13682,1684494.0
2007-07-19 21:55:00,2.13694,2.13699,2.13676,2.13676,5492364.0
2007-07-19 21:56:00,2.1366,2.13665,2.13637,2.13642,7308339.0
2007-07-19 21:57:00,2.13638,2.13697,2.13638,2.13688,28830536.0
2007-07-19 21:58:00,2.1369,2.13708,2.1367,2.1367,8735272.0
2007-07-19 21:59:00,2.13706,2.13706,2.1369,2.1369,4963686.0
2007-07-19 22:00:00,2.13686,2.13686,2.13664,2.13664,4017765.0
2007-07-19 22:01:00,2.13652,2.13674,2.13649,2.13674,4681096.0
2007-07-19 22:02:00,2.13681,2.13685,2.13678,2.13678,7203948.0
2007-07-19 22:03:00,2.13684,2.13684,2.13666,2.13672,10670169.0
2007-07-19 22:04:00,2.13679,2.13679,2.13652,2.13652,37801925.0
2007-07-19 22:05:00,2.1365,2.13654,2.13639,2.13654,6260063.0
2007-07-19 22:06:00,2.13668,2.1368,2.13657,2.13666,2662120.0
2007-07-19 22:07:00,2.13656,2.13656,2.13591,2.13591,7757547.0
2007-07-19 22:08:00,2.13629,2.13633,2.13614,2.13629,5267910.0
2007-07-19 22:09:00,2.13621,2.13628,2.13604,2.13628,17382821.0
2007-07-19 22:10:00,2.1363,2.13646,2.1363,2.13637,845406.0
2007-07-19 22:11:00,2.13633,2.13645,2.13628,2.13642,12964120.0
2007-07-19 22:12:00,2.13644,2.13653,2.13635,2.13647,2373820.0
2007-07-19 22:13:00,2.13654,2.13664,2.13652,2.13652,4874081.0
2007-07-19 22:14:00,2.13652,2.13653,2.13634,2.13653,12261022.0
2007-07-19 22:15:00,2.13661,2.13677,2.13638,2.13638,22578898.0
2007-07-19 22:16:00,2.13646,2.13649,2.1363,2.13646,2061664.0
2007-07-19 22:17:00,2.13637,2.13653,2.13608,2.13608,7622688.0
2007-07-19 22:18:00,2.13614,2.1362,2.13597,2.1362,6743010.0
2007-07-19 22:19:00,2.13623,2.13623,2.13606,2.13608,5443371.0
2007-07-19 22:20:00,2.13596,2.13633,2.13596,2.13632,4643378.0
2007-07-19 22:21:00,2.13635,2.13635,2.13584,2.13597,19159305.0
2007-07-19 22:22:00,2.13615,2.13634,2.13613,2.13634,5883573.0
2007-07-19 22:23:00,2.13641,2.13679,2.13641,2.13679,2729677.0
2007-07-19 22:24:00,2.13687,2.13687,2.13671,2.13679,7592802.0
2007-07-19 22:25:00,2.13682,2.13708,2.13682,2.13708,1690930.0
2007-07-19 22:26:00,2.13692,2.13704,2.13668,2.13668,6973408.0
2007-07-19 22:27:00,2.13663,2.13665,2.13651,2.13653,3583339.0
2007-07-19 22:28:00,2.13665,2.13683,2.13649,2.13683,15870604.0
2007-07-19 22:29:00,2.13699,2.13718,2.13699,2.13718,8915967.0
2007-07-19 22:30:00,2.13703,2.13723,2.13698,2.13698,4725353.0
2007-07-19 22:31:00,2.13698,2.13702,2.13682,2.13702,8148066.0
2007-07-19 22:32:00,2.13692,2.13707,2.13689,2.13707,6086075.0
2007-07-19 22:33:00,2.13714,2.13745,2.13714,2.13745,3745039.0
2007-07-19 22:34:00,2.13744,2.13746,2.13709,2.13735,6320369.0
2007-07-19 22:35:00,2.13737,2.1374,2.1373,2.1374,2409735.0
2007-07-19 22:36:00,2.1373,2.1374,2.1372,2.1372,22072681.0
2007-07-19 22:37:00,2.137,2.137,2.13672,2.13691,6089560.0
2007-07-19 22:38:00,2.13715,2.13737,2.13715,2.13732,2750122.0
2007-07-19 22:39:00,2.13717,2.13717,2.137,2.13711,3568657.0
2007-07-19 22:40:00,2.13733,2.13736,2.13728,2.13728,16093773.0
2007-07-19 22:41:00,2.13722,2.13722,2.13694,2.13694,5092807.0
2007-07-19 22:42:00,2.13713,2.13713,2.13697,2.13712,2189415.0
2007-07-19 22:43:00,2.13722,2.13734,2.13717,2.13717,4667098.0
2007-07-19 22:44:00,2.13738,2.13744,2.13735,2.13735,2387953.0
2007-07-19 22:45:00,2.13741,2.13748,2.13734,2.13748,3459631.0
2007-07-19 22:46:00,2.13746,2.13746,2.13732,2.13732,2693362.0
2007-07-19 22:47:00,2.13725,2.13728,2.13719,2.13719,7005496.0
2007-07-19 22:48:00,2.13735,2.1375,2.13735,2.13737,3782774.0
2007-07-19 22:49:00,2.13746,2.1375,2.13743,2.1375,8162260.0
2007-07-19 22:50:00,2.13747,2.13747,2.13723,2.13723,1298693.0
2007-07-19 22:51:00,2.13713,2.13723,2.13703,2.13712,7113992.0
2007-07-19 22:52:00,2.13712,2.13714,2.13683,2.13683,3500360.0
2007-07-19 22:53:00,2.13672,2.13672,2.1364,2.13641,10590484.0
2007-07-19 22:54:00,2.13663,2.13693,2.1365,2.13682,24829807.0
2007-07-19 22:55:00,2.13684,2.13689,2.13651,2.13651,33302971.0
2007-07-19 22:56:00,2.13646,2.13651,2.13632,2.13651,2446661.0
2007-07-19 22:57:00,2.13663,2.1367,2.13655,2.13655,14535106.0
2007-07-19 22:58:00,2.13657,2.13662,2.13653,2.13662,2688893.0
2007-07-19 22:59:00,2.13674,2.13684,2.13668,2.13668,2727673.0
2007-07-19 23:00:00,2.13669,2.13669,2.13644,2.13644,4188607.0
2007-07-19 23:01:00,2.13641,2.13647,2.13623,2.13647,3492779.0
2007-07-19 23:02:00,2.1363,2.13642,2.13604,2.13634,4070685.0
2007-07-19 23:03:00,2.13631,2.13647,2.13628,2.13647,3638402.0
2007-07-19 23:04:00,2.13647,2.13666,2.13644,2.13666,5635009.0
2007-07-19 23:05:00,2.1368,2.13685,2.13673,2.13681,615410.0
2007-07-19 23:06:00,2.13668,2.1367,2.13658,2.13658,2702033.0
2007-07-19 23:07:00,2.1367,2.13685,2.1367,2.13681,8114934.0
2007-07-19 23:08:00,2.13697,2.13721,2.13691,2.13721,14507319.0
2007-07-19 23:09:00,2.13709,2.13709,2.13686,2.13704,8514225.0
2007-07-19 23:10:00,2.13708,2.13714,2.13703,2.13707,7638715.0
2007-07-19 23:11:00,2.13698,2.13702,2.13667,2.13667,5525093.0
2007-07-19 23:12:00,2.13643,2.13663,2.13633,2.1366,8435192.0
2007-07-19 23:13:00,2.13666,2.13695,2.13666,2.13695,5394028.0
2007-07-19 23:14:00,2.13707,2.13707,2.13668,2.13671,3170825.0
2007-07-19 23:15:00,2.13666,2.13675,2.1366,2.1366,9095106.0
2007-07-19 23:16:00,2.13673,2.13709,2.13673,2.13701,13459484.0
2007-07-19 23:17:00,2.13714,2.1373,2.13707,2.13713,8393694.0
2007-07-19 23:18:00,2.13738,2.13767,2.13731,2.13767,2558289.0
2007-07-19 23:19:00,2.1377,2.1377,2.13766,2.13766,838241.0
2007-07-19 23:20:00,2.13747,2.13747,2.13663,2.13696,21400391.0
2007-07-19 23:21:00,2.13703,2.13755,2.13703,2.13755,1975317.0
2007-07-19 23:22:00,2.1377,2.13777,2.1377,2.13776,3879955.0
2007-07-19 23:23:00,2.13776,2.1379,2.13767,2.13786,2605137.0
2007-07-19 23:24:00,2.13785,2.13787,2.13764,2.13787,2216679.0
2007-07-19 23:25:00,2.13787,2.13787,2.13764,2.13764,3277365.0
2007-07-19 23:26:00,2.13765,2.13787,2.13759,2.13787,6157390.0
2007-07-19 23:27:00,2.13785,2.13785,2.13752,2.13779,9108396.0
2007-07-19 23:28:00,2.13778,2.13779,2.13762,2.13769,8813466.0
2007-07-19 23:29:00,2.13769,2.13785,2.13758,2.13761,2156775.0
2007-07-19 23:30:00,2.13779,2.13823,2.13779,2.13823,6955100.0
2007-07-19 23:31:00,2.13825,2.1384,2.13825,2.13829,2295575.0
2007-07-19 23:32:00,2.13824,2.13824,2.13761,2.13808,9865152.0
2007-07-19 23:33:00,2.13806,2.1381,2.1379,2.1381,7515471.0
2007-07-19 23:34:00,2.13812,2.13823,2.13808,2.13823,1507876.0
2007-07-19 23:35:00,2.13819,2.13819,2.13803,2.13803,8086108.0
2007-07-19 23:36:00,2.13806,2.13814,2.13806,2.13809,4422903.0
2007-07-19 23:37:00,2.13809,2.13809,2.13793,2.13793,1258732.0
2007-07-19 23:38:00,2.13781,2.13781,2.13772,2.1378,1708815.0
2007-07-19 23:39:00,2.13788,2.13799,2.13788,2.13799,3332384.0
2007-07-19 23:40:00,2.13771,2.13792,2.13765,2.13792,1484451.0
2007-07-19 23:41:00,2.13799,2.13801,2.13799,2.13801,114162.0
2007-07-19 23:42:00,2.13814,2.13821,2.13795,2.13821,3230534.0
2007-07-19 23:43:00,2.13825,2.13831,2.13772,2.13789,4036689.0
2007-07-19 23:44:00,2.13794,2.138,2.1379,2.1379,1574573.0
2007-07-19 23:45:00,2.13772,2.13772,2.13751,2.13761,3559978.0
2007-07-19 23:46:00,2.1377,2.13795,2.13767,2.13787,13409538.0
2007-07-19 23:47:00,2.13795,2.13797,2.1378,2.1378,4188012.0
2007-07-19 23:48:00,2.13784,2.13784,2.13751,2.13751,5248822.0
2007-07-19 23:49:00,2.13749,2.13765,2.13741,2.13765,2300215.0
2007-07-19 23:50:00,2.13782,2.1379,2.13769,2.13769,8529131.0
2007-07-19 23:51:00,2.13769,2.13769,2.13749,2.13752,26539919.0
2007-07-19 23:52:00,2.13731,2.13764,2.13727,2.13764,20482778.0
2007-07-19 23:53:00,2.13763,2.13768,2.13757,2.13757,10601474.0
2007-07-19 23:54:00,2.1376,2.13786,2.1376,2.13786,4410878.0
2007-07-19 23:55:00,2.13763,2.13776,2.13743,2.13743,3579547.0
2007-07-19 23:56:00,2.13744,2.13744,2.1371,2.13712,17806775.0
2007-07-19 23:57:00,2.13713,2.13723,2.13706,2.13709,9482865.0
2007-07-19 23:58:00,2.13726,2.13744,2.13716,2.13716,2636797.0
2007-07-19 23:59:00,2.13707,2.13715,2.13707,2.13715,2188740.0
2007-07-20 00:00:00,2.13718,2.13738,2.13707,2.13733,11811019.0
2007-07-20 00:01:00,2.13733,2.13739,2.13717,2.13735,6486081.0
2007-07-20 00:02:00,2.13737,2.13737,2.13718,2.1372,17657392.0
2007-07-20 00:03:00,2.13712,2.13729,2.13712,2.13726,1571144.0
2007-07-20 00:04:00,2.13721,2.13746,2.13715,2.13746,30543627.0
2007-07-20 00:05:00,2.13736,2.13736,2.13715,2.13723,3078865.0
2007-07-20 00:06:00,2.13719,2.13729,2.13719,2.1372,13642932.0
2007-07-20 00:07:00,2.13715,2.13715,2.13683,2.13698,1941371.0
2007-07-20 00:08:00,2.13711,2.13711,2.1369,2.1369,3145391.0
2007-07-20 00:09:00,2.13692,2.13692,2.13658,2.13675,3523296.0
2007-07-20 00:10:00,2.13679,2.13734,2.13679,2.13734,3865982.0
2007-07-20 00:11:00,2.13731,2.13731,2.13692,2.13692,2844806.0
2007-07-20 00:12:00,2.13694,2.13694,2.13678,2.13686,3236403.0
2007-07-20 00:13:00,2.13688,2.13688,2.1367,2.13678,2059041.0
2007-07-20 00:14:00,2.13686,2.13712,2.13686,2.13698,12387548.0
2007-07-20 00:16:00,2.13715,2.13728,2.13679,2.13728,12251363.0
2007-07-20 00:17:00,2.13735,2.13757,2.13728,2.13757,3259931.0
2007-07-20 00:18:00,2.13756,2.13791,2.13751,2.13764,6953929.0
2007-07-20 00:20:00,2.13762,2.13762,2.13751,2.13751,3438430.0
2007-07-20 00:22:00,2.1376,2.13776,2.13756,2.1376,4012264.0
2007-07-20 00:23:00,2.13768,2.13768,2.13707,2.13736,6084875.0
2007-07-20 00:24:00,2.13731,2.13751,2.13709,2.13751,14288098.0
2007-07-20 00:25:00,2.13752,2.13752,2.13733,2.13733,2851437.0
2007-07-20 00:26:00,2.13711,2.13717,2.13679,2.13679,7779717.0
2007-07-20 00:27:00,2.13684,2.13726,2.13684,2.13716,4932881.0
2007-07-20 00:28:00,2.13715,2.13724,2.13691,2.13691,19195633.0
2007-07-20 00:29:00,2.13686,2.13686,2.13666,2.13666,6456092.0
2007-07-20 00:30:00,2.13677,2.13702,2.13677,2.13678,10876216.0
2007-07-20 00:31:00,2.13689,2.13696,2.13683,2.13696,9606035.0
2007-07-20 00:32:00,2.137,2.13742,2.137,2.13742,3848992.0
2007-07-20 00:33:00,2.13735,2.13735,2.1368,2.13687,4932525.0
2007-07-20 00:34:00,2.13695,2.1372,2.13681,2.1372,8892503.0
2007-07-20 00:35:00,2.13712,2.13712,2.1369,2.1369,4539180.0
2007-07-20 00:36:00,2.13705,2.13713,2.13691,2.13708,4366332.0
2007-07-20 00:37:00,2.13725,2.13733,2.1372,2.1372,13446319.0
2007-07-20 00:38:00,2.1373,2.1374,2.13694,2.1374,3540690.0
2007-07-20 00:39:00,2.1374,2.1374,2.13724,2.13724,2390479.0
2007-07-20 00:40:00,2.13718,2.13731,2.13714,2.1372,1677673.0
2007-07-20 00:41:00,2.13706,2.13709,2.13685,2.13709,2901433.0
2007-07-20 00:42:00,2.1372,2.13739,2.1372,2.13722,5771746.0
2007-07-20 00:43:00,2.13709,2.13709,2.13669,2.13669,5402631.0
2007-07-20 00:44:00,2.13687,2.13742,2.13687,2.13742,4883658.0
2007-07-20 00:45:00,2.1373,2.13742,2.13715,2.13715,3911695.0
2007-07-20 00:46:00,2.137,2.137,2.13682,2.13686,19848987.0
2007-07-20 00:47:00,2.13679,2.13696,2.13679,2.13696,2064911.0
2007-07-20 00:48:00,2.13706,2.13716,2.13703,2.13704,11514430.0
2007-07-20 00:49:00,2.13681,2.13747,2.13681,2.13747,5195871.0
2007-07-20 00:50:00,2.13753,2.13753,2.13721,2.13721,22525367.0
2007-07-20 00:51:00,2.13712,2.13712,2.13667,2.13667,1860588.0
2007-07-20 00:52:00,2.13665,2.13673,2.13657,2.1366,4532999.0
2007-07-20 00:53:00,2.13655,2.13664,2.13594,2.13606,5882304.0
2007-07-20 00:54:00,2.13621,2.13635,2.13616,2.13616,8827588.0
2007-07-20 00:55:00,2.13629,2.13658,2.13621,2.13658,4977001.0
2007-07-20 00:56:00,2.13649,2.13712,2.13643,2.1371,2487667.0
2007-07-20 00:57:00,2.13704,2.13704,2.13673,2.13685,2054322.0
2007-07-20 00:58:00,2.13679,2.13703,2.13658,2.13658,3943064.0
2007-07-20 00:59:00,2.13681,2.13697,2.13681,2.13691,4369152.0
2007-07-20 01:00:00,2.13701,2.13701,2.13637,2.1369,3975134.0
2007-07-20 01:01:00,2.13678,2.13678,2.13647,2.13647,5643241.0
2007-07-20 01:02:00,2.1366,2.13692,2.1366,2.13687,7273745.0
2007-07-20 01:03:00,2.13693,2.13716,2.13693,2.13703,17858111.0
2007-07-20 01:04:00,2.13695,2.13701,2.13677,2.13701,2956949.0
2007-07-20 01:05:00,2.13705,2.13705,2.13684,2.13698,734548.0
2007-07-20 01:06:00,2.13703,2.1373,2.13703,2.1373,12486100.0
2007-07-20 01:07:00,2.1373,2.13738,2.13718,2.13721,6675599.0
2007-07-20 01:08:00,2.13696,2.13725,2.13677,2.13725,7991636.0
2007-07-20 01:09:00,2.13728,2.13728,2.13672,2.13689,3385445.0
2007-07-20 01:10:00,2.13703,2.13717,2.13703,2.13711,5805247.0
2007-07-20 01:11:00,2.13699,2.13708,2.13687,2.13708,2091169.0
2007-07-20 01:12:00,2.13708,2.13708,2.13696,2.13699,11453675.0
2007-07-20 01:13:00,2.13701,2.13723,2.13694,2.13723,11093715.0
2007-07-20 01:14:00,2.13722,2.13726,2.13704,2.13704,24655772.0
2007-07-20 01:15:00,2.13703,2.13708,2.13697,2.13701,3812963.0
2007-07-20 01:16:00,2.13702,2.1371,2.13692,2.13701,19777979.0
2007-07-20 01:17:00,2.13692,2.1371,2.13691,2.13699,1865283.0
2007-07-20 01:18:00,2.13703,2.13703,2.13695,2.13702,12860271.0
2007-07-20 01:19:00,2.13694,2.13713,2.13694,2.13709,7058824.0
2007-07-20 01:20:00,2.13705,2.13705,2.13682,2.13682,7906231.0
2007-07-20 01:21:00,2.13702,2.13702,2.1368,2.1368,4444986.0
2007-07-20 01:22:00,2.13685,2.13689,2.1367,2.13689,5154680.0
2007-07-20 01:23:00,2.13692,2.13694,2.13685,2.1369,6628238.0
2007-07-20 01:24:00,2.13696,2.13696,2.13687,2.13693,2269975.0
2007-07-20 01:25:00,2.13664,2.13664,2.13638,2.13648,2823386.0
2007-07-20 01:26:00,2.13668,2.13697,2.13668,2.13696,12041836.0
2007-07-20 01:27:00,2.13693,2.13696,2.13679,2.13679,4813251.0
2007-07-20 01:28:00,2.13687,2.13687,2.13675,2.13675,6715009.0
2007-07-20 01:30:00,2.13658,2.13665,2.1362,2.13665,4717589.0
2007-07-20 01:31:00,2.13665,2.13679,2.13657,2.13678,21180479.0
2007-07-20 01:32:00,2.13672,2.13672,2.13658,2.13658,10916749.0
2007-07-20 01:33:00,2.13654,2.13668,2.13653,2.13668,5777107.0
2007-07-20 01:34:00,2.13663,2.13663,2.13637,2.13637,2520602.0
2007-07-20 01:35:00,2.13636,2.13636,2.13609,2.13612,6754282.0
2007-07-20 01:36:00,2.13633,2.13653,2.13611,2.13631,4240936.0
2007-07-20 01:37:00,2.13654,2.13682,2.13654,2.13656,4902901.0
2007-07-20 01:38:00,2.13647,2.13647,2.13623,2.13646,7563951.0
2007-07-20 01:39:00,2.13638,2.13663,2.13638,2.13654,1614516.0
2007-07-20 01:40:00,2.13667,2.13681,2.13666,2.13677,13848471.0
2007-07-20 01:41:00,2.1368,2.13692,2.13673,2.13692,3165648.0
2007-07-20 01:42:00,2.13698,2.13698,2.13687,2.1369,3763336.0
2007-07-20 01:43:00,2.13679,2.13681,2.1367,2.1367,40591821.0
2007-07-20 01:44:00,2.13671,2.13682,2.13658,2.13679,544762.0
2007-07-20 01:45:00,2.13676,2.1368,2.13662,2.13662,4745718.0
2007-07-20 01:46:00,2.13664,2.13734,2.13664,2.13728,8517011.0
2007-07-20 01:47:00,2.13722,2.13724,2.13714,2.13723,13815442.0
2007-07-20 01:48:00,2.13715,2.13715,2.13679,2.13679,3581593.0
2007-07-20 01:49:00,2.1368,2.13717,2.1368,2.13717,2398422.0
2007-07-20 01:50:00,2.13731,2.13741,2.13727,2.1373,4533921.0
2007-07-20 01:51:00,2.1372,2.1372,2.13677,2.13682,9277559.0
2007-07-20 01:52:00,2.1369,2.13739,2.1369,2.13734,13605683.0
2007-07-20 01:53:00,2.13721,2.13721,2.13697,2.13705,1964424.0
2007-07-20 01:54:00,2.13711,2.13713,2.13699,2.13699,1821600.0
2007-07-20 01:55:00,2.13693,2.137,2.1368,2.137,1629502.0
2007-07-20 01:56:00,2.1369,2.1369,2.13673,2.13676,8210018.0
2007-07-20 01:57:00,2.13662,2.13674,2.13651,2.13651,13274361.0
2007-07-20 01:58:00,2.13646,2.13653,2.13601,2.13601,10929390.0
2007-07-20 01:59:00,2.13602,2.13652,2.13602,2.1365,9405393.0
2007-07-20 02:00:00,2.1363,2.13646,2.13629,2.13646,1510884.0
2007-07-20 02:01:00,2.13638,2.13638,2.13593,2.13597,2583486.0
2007-07-20 02:02:00,2.13599,2.13659,2.13599,2.13659,15051366.0
2007-07-20 02:03:00,2.13616,2.13681,2.13616,2.13681,2051083.0
2007-07-20 02:04:00,2.1368,2.1368,2.13653,2.13656,33233180.0
2007-07-20 02:05:00,2.13649,2.13649,2.13581,2.13633,25479533.0
2007-07-20 02:06:00,2.1363,2.13672,2.1363,2.13672,11333994.0
2007-07-20 02:07:00,2.13667,2.13683,2.13667,2.13683,3647727.0
2007-07-20 02:08:00,2.13682,2.13684,2.13658,2.13663,7379657.0
2007-07-20 02:09:00,2.13661,2.13661,2.1365,2.13652,1383501.0
2007-07-20 02:10:00,2.13648,2.13654,2.13638,2.13654,6856177.0
2007-07-20 02:11:00,2.13647,2.13663,2.13647,2.13662,4163759.0
2007-07-20 02:12:00,2.13652,2.1367,2.13652,2.13667,7643751.0
2007-07-20 02:13:00,2.13669,2.13694,2.13669,2.13694,2487176.0
2007-07-20 02:14:00,2.13698,2.13704,2.13695,2.137,3419283.0
2007-07-20 02:16:00,2.13694,2.13721,2.13694,2.13714,4335838.0
2007-07-20 02:17:00,2.1371,2.13717,2.13709,2.13712,2180041.0
2007-07-20 02:18:00,2.13696,2.13706,2.13696,2.13706,5503357.0
2007-07-20 02:19:00,2.13688,2.13695,2.13649,2.13695,17671873.0
2007-07-20 02:20:00,2.13699,2.13727,2.13699,2.13719,3931104.0
2007-07-20 02:21:00,2.13717,2.13717,2.13708,2.13708,2942882.0
2007-07-20 02:22:00,2.13696,2.13737,2.13696,2.13737,2999155.0
2007-07-20 02:23:00,2.13739,2.13739,2.13683,2.13686,22980405.0
2007-07-20 02:24:00,2.13706,2.13717,2.13706,2.13713,2450911.0
2007-07-20 02:25:00,2.13708,2.13716,2.13677,2.13716,6058635.0
2007-07-20 02:26:00,2.13724,2.13734,2.13717,2.13734,3519444.0
2007-07-20 02:27:00,2.13734,2.13737,2.13728,2.13734,6362193.0
2007-07-20 02:28:00,2.13739,2.13739,2.13721,2.13722,7726215.0
2007-07-20 02:29:00,2.13708,2.13708,2.1366,2.13667,5027507.0
2007-07-20 02:30:00,2.13692,2.1371,2.13673,2.13697,8578822.0
2007-07-20 02:31:00,2.13693,2.13707,2.13661,2.13707,14580253.0
2007-07-20 02:32:00,2.13705,2.13713,2.13702,2.13713,3745128.0
2007-07-20 02:33:00,2.13693,2.13693,2.13675,2.13679,7156617.0
2007-07-20 02:34:00,2.13707,2.13729,2.13707,2.13724,1727732.0
2007-07-20 02:35:00,2.13729,2.13729,2.13714,2.13721,7493884.0
2007-07-20 02:36:00,2.13713,2.1372,2.13705,2.1372,2727495.0
2007-07-20 02:37:00,2.13727,2.13735,2.13714,2.13735,6022082.0
2007-07-20 02:38:00,2.13734,2.13736,2.13721,2.13727,21091263.0
2007-07-20 02:39:00,2.13719,2.13731,2.13705,2.13705,4960344.0
2007-07-20 02:40:00,2.13721,2.13726,2.13718,2.13726,5103000.0
2007-07-20 02:41:00,2.13721,2.13724,2.13702,2.1372,6202752.0
2007-07-20 02:42:00,2.13711,2.13741,2.13711,2.13726,7727003.0
2007-07-20 02:43:00,2.13737,2.13737,2.13722,2.13729,2254168.0
2007-07-20 02:44:00,2.13711,2.13733,2.13711,2.13732,20947119.0
2007-07-20 02:45:00,2.13735,2.13745,2.13722,2.13722,11570277.0
2007-07-20 02:46:00,2.13709,2.13751,2.13709,2.13751,4833960.0
2007-07-20 02:47:00,2.13738,2.13738,2.13714,2.13718,2223928.0
2007-07-20 02:48:00,2.1371,2.13712,2.13699,2.13705,12865059.0
2007-07-20 02:49:00,2.13699,2.13699,2.13664,2.1368,858106.0
2007-07-20 02:50:00,2.13688,2.13688,2.13673,2.13677,17191989.0
2007-07-20 02:51:00,2.13684,2.13684,2.13657,2.13657,5162089.0
2007-07-20 02:52:00,2.1362,2.13665,2.1362,2.13645,7102028.0
2007-07-20 02:53:00,2.13634,2.13636,2.13614,2.13636,2565158.0
2007-07-20 02:54:00,2.13633,2.13655,2.13633,2.13655,6390427.0
2007-07-20 02:55:00,2.13646,2.13652,2.13634,2.13652,35773564.0
2007-07-20 02:56:00,2.13643,2.13652,2.13638,2.13638,10562433.0
2007-07-20 02:57:00,2.13629,2.13647,2.13629,2.13647,6961682.0
2007-07-20 02:58:00,2.13653,2.13658,2.13644,2.13655,4853393.0
2007-07-20 02:59:00,2.13657,2.13657,2.13635,2.13635,4052208.0
2007-07-20 03:00:00,2.13637,2.1367,2.13637,2.1367,5104046.0
2007-07-20 03:01:00,2.13642,2.13714,2.13642,2.13714,9377640.0
2007-07-20 03:02:00,2.13728,2.13754,2.13728,2.13742,26247755.0
2007-07-20 03:03:00,2.13746,2.13778,2.13746,2.13778,7606514.0
2007-07-20 03:04:00,2.13781,2.13794,2.13778,2.13788,5343285.0
2007-07-20 03:05:00,2.13781,2.13781,2.13757,2.13757,1627846.0
2007-07-20 03:06:00,2.13742,2.13763,2.13742,2.13745,4876466.0
2007-07-20 03:07:00,2.13731,2.13742,2.13692,2.13742,1970790.0
2007-07-20 03:08:00,2.13746,2.13797,2.13746,2.13786,4185370.0
2007-07-20 03:09:00,2.13762,2.13772,2.13754,2.13772,1848287.0
2007-07-20 03:10:00,2.1378,2.13806,2.13757,2.13806,4926982.0
2007-07-20 03:11:00,2.13816,2.13832,2.13816,2.13832,10322681.0
2007-07-20 03:12:00,2.13824,2.13826,2.13808,2.13808,3092105.0
2007-07-20 03:13:00,2.13811,2.13826,2.13807,2.13826,7319515.0
2007-07-20 03:14:00,2.13824,2.13824,2.13795,2.13799,3732363.0
2007-07-20 03:15:00,2.13817,2.13827,2.13783,2.13814,27844163.0
2007-07-20 03:16:00,2.13809,2.13809,2.13789,2.13789,3689990.0
2007-07-20 03:17:00,2.1379,2.1379,2.13778,2.13784,8825097.0
2007-07-20 03:18:00,2.13784,2.13795,2.13775,2.13775,7409972.0
2007-07-20 03:19:00,2.13761,2.13761,2.13738,2.13741,23112391.0
2007-07-20 03:20:00,2.13761,2.13798,2.13761,2.13794,7221087.0
2007-07-20 03:21:00,2.13789,2.13791,2.13776,2.13779,3779678.0
2007-07-20 03:22:00,2.13779,2.13793,2.13779,2.13793,4823392.0
2007-07-20 03:23:00,2.13781,2.13798,2.13778,2.13778,2015112.0
2007-07-20 03:24:00,2.13773,2.13784,2.13773,2.13784,8232863.0
2007-07-20 03:25:00,2.13783,2.13797,2.13783,2.13785,8327407.0
2007-07-20 03:26:00,2.1378,2.13783,2.1376,2.1376,16654339.0
2007-07-20 03:27:00,2.13753,2.13753,2.1372,2.13731,6278049.0
2007-07-20 03:28:00,2.13741,2.13744,2.13741,2.13744,1278360.0
2007-07-20 03:29:00,2.1374,2.13752,2.13738,2.13738,1615923.0
2007-07-20 03:30:00,2.13744,2.13749,2.13733,2.13733,1985679.0
2007-07-20 03:31:00,2.13716,2.13716,2.13709,2.13716,3159558.0
2007-07-20 03:32:00,2.13712,2.13732,2.13705,2.1373,5130312.0
2007-07-20 03:33:00,2.13742,2.13751,2.13737,2.13751,10766611.0
2007-07-20 03:34:00,2.13754,2.13762,2.13746,2.13753,2888748.0
2007-07-20 03:35:00,2.13736,2.13741,2.13715,2.13741,5535497.0
2007-07-20 03:36:00,2.13733,2.13751,2.13731,2.13731,13931588.0
2007-07-20 03:37:00,2.1372,2.1372,2.137,2.137,28229840.0
2007-07-20 03:38:00,2.1372,2.1372,2.13688,2.13698,26320188.0
2007-07-20 03:39:00,2.13722,2.13743,2.13722,2.13729,2300299.0
2007-07-20 03:40:00,2.13728,2.13728,2.13695,2.13695,1028840.0
2007-07-20 03:41:00,2.13687,2.13687,2.13668,2.1367,3208746.0
2007-07-20 03:42:00,2.13677,2.13688,2.13662,2.13688,10648608.0
2007-07-20 03:44:00,2.13705,2.13714,2.13705,2.13707,4405528.0
2007-07-20 03:45:00,2.13702,2.13717,2.13671,2.13698,2191974.0
2007-07-20 03:46:00,2.13705,2.1372,2.13705,2.13717,21139627.0
2007-07-20 03:47:00,2.13714,2.13721,2.13699,2.13721,35790298.0
2007-07-20 03:48:00,2.13709,2.13709,2.13682,2.13703,8187858.0
2007-07-20 03:49:00,2.1371,2.1371,2.13652,2.1369,2706098.0
2007-07-20 03:50:00,2.13651,2.13689,2.13651,2.13687,17956816.0
2007-07-20 03:51:00,2.13688,2.13688,2.13666,2.13671,7354757.0
2007-07-20 03:52:00,2.13666,2.13695,2.13666,2.13695,3885290.0
2007-07-20 03:53:00,2.13693,2.13708,2.13678,2.13678,9883626.0
2007-07-20 03:54:00,2.13681,2.13714,2.1365,2.13702,863574.0
2007-07-20 03:55:00,2.13678,2.13687,2.13664,2.13667,1541170.0
2007-07-20 03:56:00,2.1367,2.13679,2.13666,2.13679,1483279.0
2007-07-20 03:57:00,2.13673,2.13685,2.13644,2.1367,4936559.0
2007-07-20 03:58:00,2.13653,2.13656,2.13623,2.13656,2202913.0
2007-07-20 03:59:00,2.13665,2.13671,2.13665,2.13666,4562819.0
2007-07-20 04:00:00,2.13666,2.13666,2.13648,2.13661,2284301.0
2007-07-20 04:01:00,2.1365,2.13653,2.13633,2.13633,5646289.0
2007-07-20 04:02:00,2.13626,2.13669,2.13626,2.13666,2304691.0
2007-07-20 04:03:00,2.13662,2.13662,2.13622,2.13643,6969389.0
2007-07-20 04:04:00,2.1364,2.13658,2.13618,2.13658,22949335.0
2007-07-20 04:05:00,2.13665,2.13665,2.13639,2.13647,6541914.0
2007-07-20 04:06:00,2.13662,2.13674,2.13653,2.1366,13911163.0
2007-07-20 04:07:00,2.13658,2.13668,2.13649,2.13664,2993422.0
2007-07-20 04:08:00,2.1367,2.13685,2.13664,2.1368,4828901.0
2007-07-20 04:09:00,2.13686,2.13686,2.13638,2.13667,12436678.0
2007-07-20 04:10:00,2.13677,2.13689,2.13646,2.13683,3181011.0
2007-07-20 04:11:00,2.13688,2.13688,2.13679,2.13685,4390762.0
2007-07-20 04:12:00,2.13681,2.13687,2.13673,2.13685,15512930.0
2007-07-20 04:13:00,2.13674,2.13676,2.13622,2.13632,7703598.0
2007-07-20 04:14:00,2.13641,2.13677,2.1364,2.1367,4333679.0
2007-07-20 04:15:00,2.13669,2.13676,2.13668,2.13676,6511207.0
2007-07-20 04:16:00,2.13669,2.13678,2.13661,2.13671,7715783.0
2007-07-20 04:17:00,2.13675,2.13675,2.13658,2.1367,17976849.0
2007-07-20 04:18:00,2.13674,2.13679,2.13638,2.1367,3460399.0
2007-07-20 04:19:00,2.13673,2.13675,2.13669,2.13673,12871009.0
2007-07-20 04:20:00,2.13668,2.13697,2.13668,2.13697,4982680.0
2007-07-20 04:21:00,2.13704,2.13726,2.13704,2.13726,5185972.0
2007-07-20 04:22:00,2.13722,2.13722,2.137,2.13708,5481546.0
2007-07-20 04:23:00,2.13711,2.13711,2.13669,2.13669,6871475.0
2007-07-20 04:24:00,2.13736,2.13761,2.13736,2.13761,13927267.0
2007-07-20 04:25:00,2.13752,2.13757,2.13733,2.13757,2428255.0
2007-07-20 04:26:00,2.13754,2.13769,2.1374,2.13769,11715014.0
2007-07-20 04:27:00,2.13745,2.13753,2.13715,2.13738,27729517.0
2007-07-20 04:28:00,2.13734,2.13734,2.13695,2.13695,14376000.0
2007-07-20 04:29:00,2.13702,2.13704,2.13674,2.13703,3526543.0
2007-07-20 04:30:00,2.13706,2.13727,2.13694,2.13716,22682765.0
2007-07-20 04:31:00,2.13697,2.13708,2.13676,2.13708,7822932.0
2007-07-20 04:32:00,2.13714,2.13715,2.13702,2.13702,19938864.0
2007-07-20 04:33:00,2.13703,2.13722,2.13703,2.13707,9428928.0
2007-07-20 04:34:00,2.13723,2.13739,2.13711,2.13739,16166166.0
2007-07-20 04:35:00,2.13734,2.13745,2.13715,2.13724,9258040.0
2007-07-20 04:36:00,2.13738,2.13742,2.13687,2.13742,4721963.0
2007-07-20 04:37:00,2.1375,2.13754,2.13741,2.13746,26588885.0
2007-07-20 04:38:00,2.13739,2.13739,2.13691,2.13691,6403423.0
2007-07-20 04:39:00,2.1369,2.13702,2.13688,2.13702,1379139.0
2007-07-20 04:40:00,2.13698,2.13723,2.13679,2.13723,11015438.0
2007-07-20 04:41:00,2.13728,2.13728,2.13705,2.13726,2042634.0
2007-07-20 04:42:00,2.13724,2.13724,2.13699,2.13699,5687571.0
2007-07-20 04:43:00,2.13689,2.13689,2.13678,2.13689,6004875.0
2007-07-20 04:44:00,2.13708,2.13758,2.13708,2.13758,4555706.0
2007-07-20 04:45:00,2.13751,2.13751,2.13705,2.13705,1563598.0
2007-07-20 04:46:00,2.13716,2.13728,2.13708,2.13728,3065413.0
2007-07-20 04:47:00,2.13722,2.13722,2.13712,2.13712,3486586.0
2007-07-20 04:48:00,2.13709,2.13724,2.13676,2.13676,9123420.0
2007-07-20 04:49:00,2.13677,2.13703,2.13657,2.13703,8464659.0
2007-07-20 04:50:00,2.13708,2.1373,2.13708,2.1373,2583348.0
2007-07-20 04:51:00,2.1373,2.13738,2.13725,2.13729,10360215.0
2007-07-20 04:52:00,2.13727,2.13734,2.13727,2.13734,5290361.0
2007-07-20 04:53:00,2.1372,2.1372,2.13692,2.1372,11924619.0
2007-07-20 04:54:00,2.13734,2.13738,2.13589,2.13738,3059571.0
2007-07-20 04:55:00,2.13741,2.1375,2.13741,2.13747,4937678.0
2007-07-20 04:56:00,2.13754,2.1376,2.13717,2.1376,2770554.0
2007-07-20 04:57:00,2.13758,2.13758,2.13741,2.13741,19424861.0
2007-07-20 04:58:00,2.13741,2.13746,2.13725,2.13746,14459823.0
2007-07-20 04:59:00,2.1376,2.13773,2.13759,2.13773,10898353.0
2007-07-20 05:00:00,2.13771,2.13784,2.13758,2.13784,3713524.0
2007-07-20 05:01:00,2.13797,2.13805,2.13796,2.138,7962235.0
2007-07-20 05:02:00,2.13794,2.13794,2.13783,2.13783,5889535.0
2007-07-20 05:03:00,2.13776,2.13776,2.13757,2.1376,2752004.0
2007-07-20 05:04:00,2.1377,2.13793,2.13766,2.13767,28170237.0
2007-07-20 05:05:00,2.13762,2.13762,2.13739,2.13741,5892947.0
2007-07-20 05:06:00,2.13736,2.13749,2.13735,2.13744,6315903.0
2007-07-20 05:07:00,2.13743,2.13765,2.13743,2.13755,12916958.0
2007-07-20 05:08:00,2.13749,2.13749,2.13669,2.13669,31550061.0
2007-07-20 05:09:00,2.13692,2.1376,2.13692,2.1376,3745057.0
2007-07-20 05:10:00,2.13759,2.13759,2.13742,2.13751,21904191.0
2007-07-20 05:11:00,2.13754,2.13759,2.13743,2.13758,3558333.0
2007-07-20 05:12:00,2.13764,2.13775,2.13732,2.13732,3742013.0
2007-07-20 05:13:00,2.13767,2.13771,2.13744,2.13752,2559577.0
2007-07-20 05:14:00,2.1376,2.13766,2.1376,2.13761,8435859.0
2007-07-20 05:15:00,2.13754,2.13754,2.13738,2.13744,2844825.0
2007-07-20 05:16:00,2.13763,2.13792,2.13759,2.13763,3690475.0
2007-07-20 05:17:00,2.13772,2.13772,2.1375,2.1375,3192344.0
2007-07-20 05:18:00,2.13736,2.13736,2.13727,2.13734,25245590.0
2007-07-20 05:19:00,2.13735,2.13747,2.13723,2.13747,2271981.0
2007-07-20 05:20:00,2.13747,2.13749,2.1371,2.13735,7105204.0
2007-07-20 05:22:00,2.13724,2.13724,2.13715,2.13716,17377499.0
2007-07-20 05:23:00,2.13727,2.13761,2.13727,2.13761,5007215.0
2007-07-20 05:24:00,2.13754,2.13757,2.13742,2.13757,16977798.0
2007-07-20 05:25:00,2.13766,2.1377,2.13763,2.13769,836170.0
2007-07-20 05:26:00,2.13761,2.13785,2.13761,2.13781,2651014.0
2007-07-20 05:27:00,2.13774,2.13774,2.13763,2.13764,6617722.0
2007-07-20 05:28:00,2.13761,2.13773,2.13739,2.13739,4396617.0
2007-07-20 05:29:00,2.13739,2.13755,2.13719,2.13755,4656836.0
2007-07-20 05:30:00,2.13767,2.13771,2.13753,2.13753,8917274.0
2007-07-20 05:31:00,2.13745,2.13753,2.13735,2.13735,4329792.0
2007-07-20 05:32:00,2.13727,2.1375,2.13727,2.13748,4845907.0
2007-07-20 05:33:00,2.13732,2.13753,2.13732,2.13753,1328910.0
2007-07-20 05:34:00,2.13752,2.13768,2.13748,2.13768,2433413.0
2007-07-20 05:35:00,2.13769,2.13769,2.13755,2.13761,5001142.0
2007-07-20 05:36:00,2.13762,2.13762,2.13742,2.13742,6860558.0
2007-07-20 05:37:00,2.13739,2.13739,2.13718,2.13718,1966485.0
2007-07-20 05:38:00,2.13707,2.13723,2.13686,2.13719,6219483.0
2007-07-20 05:39:00,2.13723,2.13741,2.13723,2.13741,2011344.0
2007-07-20 05:40:00,2.13701,2.13764,2.13701,2.13764,25408363.0
2007-07-20 05:41:00,2.13772,2.13772,2.13754,2.13759,2972460.0
2007-07-20 05:42:00,2.13763,2.13766,2.13749,2.13749,11760741.0
2007-07-20 05:43:00,2.13758,2.13761,2.13757,2.13757,2498770.0
2007-07-20 05:44:00,2.13751,2.1379,2.13728,2.13728,3566474.0
2007-07-20 05:45:00,2.13734,2.13755,2.13734,2.13746,4658857.0
2007-07-20 05:46:00,2.13757,2.1378,2.13751,2.1378,4615689.0
2007-07-20 05:47:00,2.13761,2.13761,2.13743,2.13746,6056662.0
2007-07-20 05:48:00,2.13703,2.13739,2.13703,2.1373,7148534.0
2007-07-20 05:49:00,2.13722,2.13733,2.13701,2.13733,4482934.0
2007-07-20 05:50:00,2.13744,2.1375,2.13734,2.13748,9131592.0
2007-07-20 05:51:00,2.1375,2.1375,2.13708,2.13708,14940576.0
2007-07-20 05:52:00,2.13751,2.13751,2.13735,2.13748,4057051.0
2007-07-20 05:53:00,2.13747,2.13752,2.13736,2.13742,497355.0
2007-07-20 05:54:00,2.13735,2.13741,2.13718,2.13741,8056472.0
2007-07-20 05:55:00,2.13733,2.13746,2.13698,2.13746,3132226.0
2007-07-20 05:56:00,2.13777,2.13787,2.13773,2.13781,8310842.0
2007-07-20 05:57:00,2.13755,2.13763,2.13736,2.13736,10896492.0
2007-07-20 05:58:00,2.13733,2.1375,2.13708,2.1375,1535341.0
2007-07-20 05:59:00,2.1376,2.13766,2.1375,2.1376,3712790.0
2007-07-20 06:00:00,2.13744,2.13761,2.13716,2.13716,4731763.0
2007-07-20 06:01:00,2.13751,2.13751,2.13732,2.13748,5653082.0
2007-07-20 06:02:00,2.13759,2.13763,2.1375,2.1375,1921038.0
2007-07-20 06:03:00,2.13752,2.13765,2.13752,2.13756,9259956.0
2007-07-20 06:04:00,2.13748,2.13756,2.13724,2.13724,18439272.0
2007-07-20 06:05:00,2.13722,2.13739,2.13714,2.13739,4410522.0
2007-07-20 06:06:00,2.13732,2.13733,2.13714,2.13714,12720418.0
2007-07-20 06:07:00,2.13706,2.13706,2.13654,2.13688,1686293.0
2007-07-20 06:08:00,2.13699,2.13709,2.13685,2.13685,4559915.0
2007-07-20 06:09:00,2.13702,2.13716,2.13702,2.13716,2766381.0
2007-07-20 06:10:00,2.13722,2.13722,2.13667,2.13667,4048459.0
2007-07-20 06:11:00,2.137,2.13707,2.13686,2.13693,9089120.0
2007-07-20 06:12:00,2.13712,2.13722,2.13711,2.13715,2081472.0
2007-07-20 06:13:00,2.1371,2.13718,2.137,2.13714,4954631.0
2007-07-20 06:14:00,2.13717,2.13726,2.13715,2.13726,3394747.0
2007-07-20 06:15:00,2.13723,2.13734,2.13711,2.13734,945064.0
2007-07-20 06:16:00,2.13728,2.13752,2.13728,2.13752,2152459.0
2007-07-20 06:17:00,2.13764,2.13786,2.13764,2.13786,630110.0
2007-07-20 06:18:00,2.1378,2.1378,2.13738,2.13738,4351233.0
2007-07-20 06:19:00,2.13719,2.13727,2.13699,2.13727,2940347.0
2007-07-20 06:20:00,2.13732,2.13735,2.13722,2.13722,17535460.0
2007-07-20 06:21:00,2.1371,2.13726,2.1371,2.13726,2657869.0
2007-07-20 06:22:00,2.13728,2.13728,2.13714,2.1372,6030747.0
2007-07-20 06:23:00,2.13689,2.13718,2.13689,2.13714,44971200.0
2007-07-20 06:24:00,2.13716,2.13726,2.13711,2.13712,4944887.0
2007-07-20 06:25:00,2.13723,2.13723,2.13707,2.13711,3625286.0
2007-07-20 06:26:00,2.13709,2.13758,2.13709,2.13742,9322267.0
2007-07-20 06:27:00,2.13748,2.13761,2.13739,2.13761,5162728.0
2007-07-20 06:28:00,2.13767,2.13792,2.13754,2.13792,9935135.0
2007-07-20 06:30:00,2.13782,2.13782,2.13751,2.13769,5542850.0
2007-07-20 06:31:00,2.1377,2.13789,2.13766,2.13789,19968891.0
2007-07-20 06:32:00,2.1377,2.1377,2.1372,2.13757,5374615.0
2007-07-20 06:33:00,2.13781,2.13782,2.13765,2.13782,224736.0
2007-07-20 06:34:00,2.13788,2.13788,2.13747,2.13751,11609956.0
2007-07-20 06:35:00,2.13773,2.1379,2.13773,2.1379,5099483.0
2007-07-20 06:36:00,2.13787,2.13791,2.13772,2.13783,2268887.0
2007-07-20 06:38:00,2.13775,2.13775,2.13749,2.1376,15618556.0
2007-07-20 06:39:00,2.13773,2.13774,2.13762,2.13774,10430568.0
2007-07-20 06:40:00,2.13774,2.13779,2.1373,2.1373,11177483.0
2007-07-20 06:42:00,2.13758,2.13758,2.13728,2.13728,3213971.0
2007-07-20 06:43:00,2.13734,2.13752,2.13734,2.13737,3774028.0
2007-07-20 06:44:00,2.13692,2.13745,2.13692,2.13745,3108822.0
2007-07-20 06:45:00,2.13754,2.13758,2.1374,2.13742,1510070.0
2007-07-20 06:46:00,2.13731,2.1374,2.13723,2.13739,4493150.0
2007-07-20 06:47:00,2.13721,2.13722,2.13698,2.13718,5469185.0
2007-07-20 06:48:00,2.13716,2.13773,2.13716,2.13759,21089093.0
2007-07-20 06:49:00,2.13755,2.13773,2.13755,2.13773,4808415.0
2007-07-20 06:50:00,2.13764,2.13785,2.13741,2.13753,21882001.0
2007-07-20 06:51:00,2.13751,2.13763,2.13743,2.13763,24766754.0
2007-07-20 06:52:00,2.1378,2.13785,2.1377,2.13776,10933236.0
2007-07-20 06:53:00,2.13769,2.13769,2.13718,2.13721,5857716.0
2007-07-20 06:54:00,2.13727,2.13755,2.13726,2.13755,6161253.0
2007-07-20 06:55:00,2.13749,2.1375,2.13725,2.1375,14203240.0
2007-07-20 06:56:00,2.13773,2.13791,2.13772,2.13772,4689295.0
2007-07-20 06:57:00,2.13763,2.13775,2.13763,2.13772,9663035.0
2007-07-20 06:58:00,2.13755,2.13755,2.13737,2.13753,5684165.0
2007-07-20 06:59:00,2.13752,2.13754,2.13731,2.13731,7475339.0
2007-07-20 07:00:00,2.13721,2.13787,2.13721,2.13787,5159319.0
2007-07-20 07:01:00,2.13795,2.13795,2.13754,2.13754,1916103.0
2007-07-20 07:02:00,2.13756,2.1376,2.13749,2.1375,7863233.0
2007-07-20 07:03:00,2.13742,2.13754,2.13737,2.13753,1459249.0
2007-07-20 07:04:00,2.13765,2.13778,2.13754,2.13778,6463269.0
2007-07-20 07:05:00,2.13774,2.13782,2.13767,2.13778,3268856.0
2007-07-20 07:06:00,2.13782,2.13792,2.13779,2.13788,756960.0
2007-07-20 07:07:00,2.13788,2.13791,2.13775,2.1379,7528191.0
2007-07-20 07:08:00,2.13785,2.13791,2.13765,2.13788,4108444.0
2007-07-20 07:09:00,2.13796,2.13814,2.13796,2.13802,703815.0
2007-07-20 07:10:00,2.13772,2.13801,2.13769,2.13785,22997853.0
2007-07-20 07:11:00,2.13796,2.13796,2.13627,2.13774,12373459.0
2007-07-20 07:12:00,2.13782,2.13822,2.13782,2.13797,8533909.0
2007-07-20 07:13:00,2.13788,2.13788,2.13767,2.1377,4197333.0
2007-07-20 07:14:00,2.13777,2.13788,2.13777,2.13787,1840061.0
2007-07-20 07:15:00,2.1378,2.1378,2.13739,2.13739,4206075.0
2007-07-20 07:16:00,2.13739,2.13772,2.13739,2.13772,2234365.0
2007-07-20 07:17:00,2.13759,2.13763,2.13743,2.13743,4396600.0
2007-07-20 07:18:00,2.13745,2.13778,2.13745,2.13778,21573768.0
2007-07-20 07:19:00,2.13758,2.13758,2.13731,2.13752,6125959.0
2007-07-20 07:20:00,2.13764,2.13785,2.13764,2.13771,8938979.0
2007-07-20 07:21:00,2.13772,2.13773,2.13751,2.13763,6042774.0
2007-07-20 07:22:00,2.13744,2.13747,2.13704,2.13747,14700832.0
2007-07-20 07:23:00,2.13762,2.13794,2.13744,2.13744,3294193.0
2007-07-20 07:24:00,2.13753,2.13768,2.13741,2.13741,14451618.0
2007-07-20 07:25:00,2.13735,2.13735,2.13704,2.13719,2852405.0
2007-07-20 07:26:00,2.13728,2.13765,2.13719,2.13765,7002515.0
2007-07-20 07:27:00,2.13774,2.13797,2.13774,2.13775,10805361.0
2007-07-20 07:28:00,2.13769,2.13769,2.13759,2.13766,5371513.0
2007-07-20 07:29:00,2.13751,2.13751,2.13723,2.13744,10075050.0
2007-07-20 07:30:00,2.13764,2.13784,2.13764,2.13784,10673946.0
2007-07-20 07:31:00,2.13779,2.13779,2.13754,2.13754,5673021.0
2007-07-20 07:32:00,2.13767,2.13786,2.13766,2.13771,5554468.0
2007-07-20 07:33:00,2.13752,2.13752,2.13714,2.13744,4670015.0
2007-07-20 07:34:00,2.13762,2.13801,2.13762,2.13801,55367964.0
2007-07-20 07:35:00,2.13798,2.13798,2.13769,2.13769,2755656.0
2007-07-20 07:36:00,2.13748,2.13788,2.13732,2.13781,10375190.0
2007-07-20 07:37:00,2.13778,2.13781,2.13775,2.13781,3063005.0
2007-07-20 07:38:00,2.13784,2.13794,2.13784,2.13794,3167197.0
2007-07-20 07:39:00,2.13791,2.13791,2.13769,2.13778,9512284.0
2007-07-20 07:40:00,2.13777,2.13788,2.1376,2.1376,3086879.0
2007-07-20 07:41:00,2.1375,2.13766,2.1374,2.1374,8928312.0
2007-07-20 07:42:00,2.13741,2.13756,2.1374,2.13745,4666753.0
2007-07-20 07:43:00,2.13747,2.1375,2.13737,2.1375,736749.0
2007-07-20 07:44:00,2.13771,2.13794,2.13771,2.13771,23659022.0
2007-07-20 07:45:00,2.13771,2.13776,2.13763,2.13769,9185893.0
2007-07-20 07:46:00,2.13707,2.13765,2.13707,2.13765,1200276.0
2007-07-20 07:47:00,2.13747,2.13747,2.13712,2.13724,2150953.0
2007-07-20 07:48:00,2.13716,2.13717,2.13692,2.13717,3127514.0
2007-07-20 07:49:00,2.13729,2.13757,2.13728,2.13757,2452212.0
2007-07-20 07:50:00,2.13763,2.13778,2.13763,2.13778,900307.0
2007-07-20 07:51:00,2.13802,2.13823,2.13802,2.13823,8511759.0
2007-07-20 07:52:00,2.13817,2.13828,2.13789,2.13792,10099493.0
2007-07-20 07:53:00,2.13811,2.13811,2.13775,2.13775,3984667.0
2007-07-20 07:54:00,2.13822,2.1383,2.13822,2.1383,12461310.0
2007-07-20 07:55:00,2.13835,2.13841,2.13835,2.13841,6596421.0
2007-07-20 07:56:00,2.13846,2.13853,2.13834,2.13834,5976846.0
2007-07-20 07:57:00,2.13823,2.13829,2.13814,2.13829,13255588.0
2007-07-20 07:58:00,2.13832,2.13875,2.13832,2.13875,5685849.0
2007-07-20 07:59:00,2.13879,2.13893,2.13873,2.13873,11397350.0
2007-07-20 08:00:00,2.13859,2.13859,2.13828,2.1384,9379967.0
2007-07-20 08:01:00,2.13833,2.13849,2.13833,2.13849,8074531.0
2007-07-20 08:02:00,2.13851,2.13851,2.13825,2.13825,1562163.0
2007-07-20 08:03:00,2.13815,2.13817,2.138,2.13815,4102673.0
2007-07-20 08:04:00,2.13816,2.13838,2.13811,2.13838,17063307.0
2007-07-20 08:05:00,2.13844,2.13859,2.1384,2.13859,7658620.0
2007-07-20 08:06:00,2.13859,2.13859,2.13847,2.13852,6849806.0
2007-07-20 08:07:00,2.13849,2.13849,2.13844,2.13849,7079925.0
2007-07-20 08:08:00,2.13845,2.13845,2.13809,2.13812,2105539.0
2007-07-20 08:09:00,2.13809,2.13809,2.1377,2.13787,18770451.0
2007-07-20 08:10:00,2.13778,2.1378,2.13738,2.13755,2315385.0
2007-07-20 08:11:00,2.13752,2.13767,2.13727,2.13767,792243.0
2007-07-20 08:12:00,2.13771,2.1383,2.13771,2.1383,8196040.0
2007-07-20 08:13:00,2.13845,2.13858,2.13833,2.13858,11745418.0
2007-07-20 08:14:00,2.13882,2.13925,2.13882,2.13925,8536241.0
2007-07-20 08:15:00,2.13926,2.13942,2.13925,2.13933,2572181.0
2007-07-20 08:16:00,2.1393,2.1393,2.13913,2.13913,10055428.0
2007-07-20 08:17:00,2.1391,2.1391,2.13884,2.13892,17589947.0
2007-07-20 08:18:00,2.13911,2.13921,2.13911,2.13921,2482032.0
2007-07-20 08:19:00,2.13908,2.13908,2.13862,2.13895,9667717.0
2007-07-20 08:20:00,2.13913,2.13913,2.13877,2.1388,2673982.0
2007-07-20 08:21:00,2.13874,2.13875,2.13867,2.13875,2411010.0
2007-07-20 08:22:00,2.13871,2.13882,2.13862,2.13862,14357486.0
2007-07-20 08:23:00,2.13852,2.13852,2.13819,2.13836,980327.0
2007-07-20 08:24:00,2.13832,2.13874,2.13832,2.13848,9455986.0
2007-07-20 08:25:00,2.13849,2.13854,2.1383,2.13854,6604665.0
2007-07-20 08:26:00,2.13861,2.1387,2.13821,2.13821,14174187.0
2007-07-20 08:27:00,2.13861,2.13865,2.13854,2.13865,3884980.0
2007-07-20 08:28:00,2.13866,2.13904,2.13866,2.13888,20513349.0
2007-07-20 08:29:00,2.13878,2.13888,2.1387,2.1387,2270986.0
2007-07-20 08:30:00,2.13868,2.13882,2.13851,2.13853,7794489.0
2007-07-20 08:31:00,2.13831,2.13831,2.13807,2.13812,16595847.0
2007-07-20 08:32:00,2.13814,2.13869,2.13814,2.13866,3137950.0
2007-07-20 08:33:00,2.13863,2.13863,2.13842,2.13857,6649669.0
2007-07-20 08:34:00,2.13851,2.1386,2.13844,2.13852,7424126.0
2007-07-20 08:35:00,2.13858,2.13864,2.1385,2.13864,8630218.0
2007-07-20 08:36:00,2.13862,2.13869,2.13861,2.13865,2709961.0
2007-07-20 08:37:00,2.13849,2.13869,2.13849,2.13858,1443106.0
2007-07-20 08:38:00,2.13865,2.13871,2.13864,2.13869,8941058.0
2007-07-20 08:39:00,2.13869,2.13874,2.13831,2.1387,4451233.0
2007-07-20 08:40:00,2.13877,2.1391,2.13871,2.13871,35305185.0
2007-07-20 08:41:00,2.1388,2.13939,2.1388,2.13939,1652538.0
2007-07-20 08:42:00,2.13925,2.13939,2.13914,2.13914,21970975.0
2007-07-20 08:43:00,2.13908,2.1391,2.13894,2.139,25985964.0
2007-07-20 08:44:00,2.1389,2.13897,2.13869,2.13869,5070275.0
2007-07-20 08:45:00,2.13872,2.13885,2.13862,2.1388,1755951.0
2007-07-20 08:46:00,2.1384,2.1388,2.1384,2.1388,12116010.0
2007-07-20 08:47:00,2.13888,2.13896,2.13887,2.13896,5197218.0
2007-07-20 08:48:00,2.13886,2.13911,2.13886,2.13906,11706932.0
2007-07-20 08:49:00,2.13907,2.13909,2.13883,2.13883,300169.0
2007-07-20 08:50:00,2.13865,2.13878,2.13827,2.13878,10616807.0
2007-07-20 08:51:00,2.13885,2.13891,2.13883,2.13886,3018091.0
2007-07-20 08:52:00,2.13886,2.13891,2.13882,2.13882,764724.0
2007-07-20 08:53:00,2.13873,2.13879,2.13832,2.13832,2015144.0
2007-07-20 08:54:00,2.13837,2.13905,2.13837,2.13905,5427067.0
2007-07-20 08:55:00,2.13905,2.13936,2.13905,2.13908,3193566.0
2007-07-20 08:56:00,2.1388,2.13915,2.13866,2.13915,20716578.0
2007-07-20 08:57:00,2.13911,2.13912,2.13892,2.13899,8366765.0
2007-07-20 08:58:00,2.13904,2.13905,2.13895,2.13895,23364856.0
2007-07-20 08:59:00,2.13897,2.13907,2.13896,2.13907,4603559.0
2007-07-20 09:00:00,2.13911,2.13911,2.13895,2.13901,4932420.0
2007-07-20 09:01:00,2.13907,2.13913,2.13901,2.13913,3917438.0
2007-07-20 09:02:00,2.13917,2.13924,2.13905,2.13905,2769110.0
2007-07-20 09:03:00,2.13912,2.13924,2.13903,2.13924,1718768.0
2007-07-20 09:04:00,2.13926,2.13927,2.13908,2.13908,11806279.0
2007-07-20 09:05:00,2.13927,2.13927,2.13906,2.13906,3885911.0
2007-07-20 09:06:00,2.13906,2.13917,2.13897,2.13917,7218927.0
2007-07-20 09:07:00,2.13904,2.13914,2.13897,2.13897,1646299.0
2007-07-20 09:08:00,2.13888,2.13911,2.13884,2.13911,3947536.0
2007-07-20 09:09:00,2.13906,2.13911,2.1387,2.13911,2386296.0
2007-07-20 09:10:00,2.1392,2.13948,2.13918,2.13918,6461594.0
2007-07-20 09:11:00,2.13914,2.13919,2.13902,2.13902,2337818.0
2007-07-20 09:12:00,2.13904,2.13904,2.13886,2.13887,3831644.0
2007-07-20 09:13:00,2.13891,2.13948,2.13885,2.13948,5545871.0
2007-07-20 09:14:00,2.1394,2.13945,2.13886,2.13886,28438258.0
2007-07-20 09:15:00,2.13877,2.13887,2.13865,2.13887,4938217.0
2007-07-20 09:16:00,2.13888,2.13889,2.13879,2.13879,3133357.0
2007-07-20 09:17:00,2.13862,2.13862,2.13818,2.13818,7101473.0
2007-07-20 09:18:00,2.13823,2.13838,2.13814,2.13828,1849395.0
2007-07-20 09:19:00,2.13827,2.13834,2.13801,2.13801,71775507.0
2007-07-20 09:20:00,2.13802,2.13802,2.13773,2.13773,4767347.0
2007-07-20 09:21:00,2.13776,2.13786,2.13763,2.13763,1287300.0
2007-07-20 09:22:00,2.13772,2.13788,2.13771,2.13781,20244873.0
2007-07-20 09:23:00,2.13772,2.13787,2.13754,2.13775,8460447.0
2007-07-20 09:24:00,2.1377,2.1377,2.1371,2.1371,11272788.0
2007-07-20 09:25:00,2.13712,2.13749,2.13712,2.13749,10690403.0
2007-07-20 09:26:00,2.13747,2.13749,2.13714,2.13714,10265632.0
2007-07-20 09:27:00,2.13701,2.1371,2.13693,2.1371,3384223.0
2007-07-20 09:28:00,2.13704,2.13704,2.13689,2.13703,22640615.0
2007-07-20 09:29:00,2.13698,2.13699,2.13679,2.13679,1252093.0
2007-07-20 09:30:00,2.13679,2.13697,2.13664,2.13664,2497652.0
2007-07-20 09:31:00,2.13692,2.13712,2.1368,2.13712,8796537.0
2007-07-20 09:32:00,2.13707,2.1373,2.13588,2.13721,2538338.0
2007-07-20 09:33:00,2.13734,2.13771,2.13734,2.13771,2866579.0
2007-07-20 09:34:00,2.13765,2.13811,2.13765,2.13811,5156376.0
2007-07-20 09:35:00,2.13816,2.13872,2.13816,2.13872,1100708.0
2007-07-20 09:36:00,2.13877,2.13893,2.13841,2.13893,5347765.0
2007-07-20 09:37:00,2.13912,2.1392,2.13911,2.13911,1220217.0
2007-07-20 09:38:00,2.13887,2.13895,2.13873,2.13873,6467205.0
2007-07-20 09:39:00,2.13856,2.13856,2.13821,2.13821,15791332.0
2007-07-20 09:40:00,2.13815,2.13818,2.13803,2.13815,1781134.0
2007-07-20 09:41:00,2.13815,2.13823,2.138,2.13823,1725258.0
2007-07-20 09:42:00,2.1382,2.13843,2.13817,2.13843,5194958.0
2007-07-20 09:43:00,2.13847,2.13847,2.13822,2.13824,2474812.0
2007-07-20 09:44:00,2.13814,2.13846,2.13814,2.13846,3097512.0
2007-07-20 09:45:00,2.13856,2.13866,2.13856,2.13858,2281329.0
2007-07-20 09:46:00,2.13864,2.13887,2.13847,2.13847,3802773.0
2007-07-20 09:47:00,2.13853,2.13866,2.1385,2.13863,16213024.0
2007-07-20 09:48:00,2.13851,2.13862,2.1384,2.13858,12252345.0
2007-07-20 09:49:00,2.13856,2.13875,2.13826,2.13875,7155843.0
2007-07-20 09:50:00,2.13881,2.13885,2.13871,2.13872,4469193.0
2007-07-20 09:51:00,2.13854,2.13867,2.13847,2.13867,9374247.0
2007-07-20 09:52:00,2.13874,2.1388,2.13867,2.13875,3522990.0
2007-07-20 09:53:00,2.1387,2.13877,2.1386,2.13871,3973727.0
2007-07-20 09:54:00,2.13868,2.13869,2.13858,2.13858,489149.0
2007-07-20 09:55:00,2.13865,2.13865,2.13849,2.13849,16292025.0
2007-07-20 09:56:00,2.13844,2.13844,2.13814,2.13838,7118093.0
2007-07-20 09:57:00,2.13858,2.13889,2.13857,2.1388,1165095.0
2007-07-20 09:58:00,2.13882,2.13891,2.1388,2.1388,6609181.0
2007-07-20 09:59:00,2.139,2.13935,2.139,2.13935,3845048.0
2007-07-20 10:00:00,2.13936,2.13946,2.13931,2.13934,2169112.0
2007-07-20 10:01:00,2.13924,2.13924,2.13892,2.13892,4869237.0
2007-07-20 10:02:00,2.13905,2.13906,2.13888,2.13894,4208380.0
2007-07-20 10:03:00,2.13904,2.13906,2.13897,2.13901,3624763.0
2007-07-20 10:04:00,2.13897,2.13903,2.13897,2.13902,2972713.0
2007-07-20 10:05:00,2.13901,2.13932,2.13901,2.13932,7281458.0
2007-07-20 10:06:00,2.13935,2.13945,2.13916,2.13945,11592086.0
2007-07-20 10:07:00,2.13948,2.1396,2.13938,2.1396,1674390.0
2007-07-20 10:08:00,2.13952,2.13953,2.13935,2.13935,40765285.0
2007-07-20 10:09:00,2.13926,2.13926,2.13906,2.13912,2048867.0
2007-07-20 10:10:00,2.13899,2.13904,2.13869,2.13904,10300397.0
2007-07-20 10:11:00,2.13918,2.13939,2.13918,2.13929,19045211.0
2007-07-20 10:12:00,2.13928,2.13946,2.13921,2.13946,9385440.0
2007-07-20 10:13:00,2.13944,2.13971,2.13944,2.13971,8436521.0
2007-07-20 10:14:00,2.13976,2.13995,2.13976,2.13985,10358910.0
2007-07-20 10:15:00,2.13977,2.13996,2.13972,2.13984,5989805.0
2007-07-20 10:16:00,2.1398,2.1398,2.13944,2.13948,13091037.0
2007-07-20 10:17:00,2.13939,2.13942,2.13917,2.13942,7711005.0
2007-07-20 10:18:00,2.13953,2.13964,2.13949,2.13963,12945843.0
2007-07-20 10:19:00,2.13953,2.13959,2.13935,2.13959,4065568.0
2007-07-20 10:20:00,2.13955,2.13955,2.13939,2.13951,13756566.0
2007-07-20 10:21:00,2.13949,2.13949,2.13906,2.13918,856580.0
2007-07-20 10:22:00,2.1392,2.13923,2.13907,2.13919,3109283.0
2007-07-20 10:23:00,2.13905,2.13914,2.1389,2.13895,3509464.0
2007-07-20 10:24:00,2.139,2.13955,2.139,2.13955,8515179.0
2007-07-20 10:25:00,2.13945,2.13953,2.13935,2.13946,1391079.0
2007-07-20 10:26:00,2.13945,2.13946,2.13925,2.13925,2941183.0
2007-07-20 10:27:00,2.13924,2.13924,2.13912,2.13912,15824673.0
2007-07-20 10:28:00,2.13908,2.13912,2.13898,2.13903,5188002.0
2007-07-20 10:29:00,2.13895,2.13895,2.13885,2.13893,7917074.0
2007-07-20 10:30:00,2.13892,2.13934,2.13892,2.13934,1521198.0
2007-07-20 10:31:00,2.13942,2.13992,2.13942,2.13992,9514022.0
2007-07-20 10:32:00,2.13996,2.14082,2.13996,2.14077,7414647.0
2007-07-20 10:33:00,2.14081,2.141,2.14081,2.141,3402868.0
2007-07-20 10:34:00,2.14108,2.14108,2.14052,2.14052,1229366.0
2007-07-20 10:35:00,2.14034,2.14034,2.14018,2.14018,2606633.0
2007-07-20 10:36:00,2.14027,2.14033,2.14013,2.14033,11496083.0
2007-07-20 10:37:00,2.14038,2.14058,2.14027,2.14058,3119927.0
2007-07-20 10:38:00,2.14076,2.14076,2.14062,2.14066,2369634.0
2007-07-20 10:39:00,2.1407,2.1407,2.14057,2.14065,6948559.0
2007-07-20 10:40:00,2.14068,2.14099,2.14067,2.1409,8544031.0
2007-07-20 10:41:00,2.14088,2.14089,2.14065,2.14065,3594149.0
2007-07-20 10:42:00,2.14079,2.14086,2.14078,2.14086,6794885.0
2007-07-20 10:43:00,2.14093,2.14117,2.14093,2.14117,5549938.0
2007-07-20 10:44:00,2.14119,2.14119,2.14105,2.14109,21920086.0
2007-07-20 10:45:00,2.14113,2.14124,2.14108,2.14124,10785515.0
2007-07-20 10:46:00,2.1413,2.1415,2.14128,2.1415,9714226.0
2007-07-20 10:47:00,2.14165,2.14207,2.14165,2.14207,1961055.0
2007-07-20 10:48:00,2.14227,2.14246,2.14225,2.14239,11083467.0
2007-07-20 10:49:00,2.14238,2.14241,2.14233,2.14233,4391619.0
2007-07-20 10:50:00,2.14237,2.14253,2.14234,2.14242,4290032.0
2007-07-20 10:51:00,2.1424,2.1424,2.14206,2.14235,3622852.0
2007-07-20 10:52:00,2.14246,2.1426,2.14246,2.14254,3639168.0
2007-07-20 10:53:00,2.14246,2.14246,2.14231,2.14236,1380323.0
2007-07-20 10:54:00,2.14222,2.14222,2.14185,2.1421,7559730.0
2007-07-20 10:55:00,2.14219,2.14219,2.14206,2.14209,9285688.0
2007-07-20 10:56:00,2.14204,2.14204,2.1419,2.1419,9169629.0
2007-07-20 10:57:00,2.14179,2.14179,2.14156,2.14156,6633601.0
2007-07-20 10:58:00,2.14151,2.14151,2.13998,2.14122,3463448.0
2007-07-20 10:59:00,2.14149,2.14206,2.14149,2.14206,3020357.0
2007-07-20 11:00:00,2.14222,2.14228,2.1421,2.14219,2596156.0
2007-07-20 11:01:00,2.14213,2.14217,2.14195,2.14195,5595461.0
2007-07-20 11:02:00,2.14204,2.14206,2.1419,2.14206,2387588.0
2007-07-20 11:03:00,2.14198,2.14202,2.14185,2.14185,3445029.0
2007-07-20 11:04:00,2.14191,2.14201,2.14182,2.14189,20505144.0
2007-07-20 11:05:00,2.1419,2.14195,2.1418,2.14187,2813782.0
2007-07-20 11:06:00,2.14182,2.14193,2.14179,2.14179,4646970.0
2007-07-20 11:07:00,2.14178,2.14178,2.14135,2.14135,17234112.0
2007-07-20 11:08:00,2.14164,2.14166,2.14149,2.14166,12456522.0
2007-07-20 11:09:00,2.14158,2.14163,2.14151,2.14156,14705374.0
2007-07-20 11:10:00,2.14157,2.14163,2.14149,2.14155,12064696.0
2007-07-20 11:11:00,2.14163,2.14181,2.14163,2.14181,1490355.0
2007-07-20 11:12:00,2.14185,2.14196,2.14185,2.14188,2861749.0
2007-07-20 11:13:00,2.14177,2.1419,2.1417,2.14179,12831469.0
2007-07-20 11:14:00,2.14174,2.14226,2.14174,2.14226,3654387.0
2007-07-20 11:15:00,2.14241,2.14268,2.14241,2.14268,7680403.0
2007-07-20 11:16:00,2.1427,2.14271,2.14251,2.14265,1184898.0
2007-07-20 11:17:00,2.14273,2.14291,2.14273,2.14291,3728707.0
2007-07-20 11:18:00,2.14289,2.14314,2.14286,2.14314,1637930.0
2007-07-20 11:19:00,2.14327,2.14345,2.14327,2.14337,2547907.0
2007-07-20 11:20:00,2.14329,2.14355,2.14329,2.1435,1824286.0
2007-07-20 11:21:00,2.14347,2.14347,2.14288,2.14293,11248627.0
2007-07-20 11:22:00,2.14257,2.14297,2.14256,2.14256,15174280.0
2007-07-20 11:23:00,2.14251,2.14262,2.14251,2.14256,1161380.0
2007-07-20 11:24:00,2.1426,2.1426,2.1422,2.1422,4985085.0
2007-07-20 11:25:00,2.14201,2.14201,2.14157,2.14157,2130633.0
2007-07-20 11:26:00,2.14188,2.14193,2.14162,2.14193,10086990.0
2007-07-20 11:27:00,2.14194,2.14217,2.14192,2.14217,2955665.0
2007-07-20 11:28:00,2.14216,2.14216,2.14197,2.142,42990783.0
2007-07-20 11:29:00,2.14192,2.14205,2.14192,2.14193,4731943.0
2007-07-20 11:30:00,2.14188,2.14212,2.14184,2.14212,10612832.0
2007-07-20 11:31:00,2.14217,2.14222,2.14201,2.14206,25764317.0
2007-07-20 11:32:00,2.142,2.142,2.14181,2.14186,8560483.0
2007-07-20 11:33:00,2.14184,2.14184,2.14155,2.14161,10467837.0
2007-07-20 11:34:00,2.14145,2.14214,2.14145,2.14214,17498942.0
2007-07-20 11:35:00,2.14223,2.14249,2.14223,2.14248,619669.0
2007-07-20 11:36:00,2.1425,2.14264,2.1421,2.14245,4767861.0
2007-07-20 11:37:00,2.14252,2.14259,2.14198,2.14198,5746100.0
2007-07-20 11:38:00,2.14184,2.14191,2.14175,2.14182,2625194.0
2007-07-20 11:39:00,2.14193,2.14193,2.14164,2.14164,10294249.0
2007-07-20 11:40:00,2.14156,2.14212,2.14156,2.14212,5079022.0
2007-07-20 11:41:00,2.14216,2.14257,2.14216,2.14257,11226251.0
2007-07-20 11:42:00,2.14258,2.14258,2.14173,2.14173,8763022.0
2007-07-20 11:43:00,2.14171,2.14171,2.14123,2.14123,9794329.0
2007-07-20 11:44:00,2.14115,2.14158,2.14115,2.14158,7007326.0
2007-07-20 11:45:00,2.1415,2.1415,2.1412,2.1413,1070766.0
2007-07-20 11:46:00,2.14128,2.14137,2.14128,2.14137,7505401.0
2007-07-20 11:47:00,2.14153,2.14182,2.14153,2.14182,11586072.0
2007-07-20 11:48:00,2.14164,2.14164,2.14117,2.14117,2128478.0
2007-07-20 11:49:00,2.14116,2.14143,2.14095,2.14143,8797579.0
2007-07-20 11:50:00,2.14163,2.14182,2.14159,2.14159,14677086.0
2007-07-20 11:51:00,2.14166,2.14166,2.14133,2.14133,3638641.0
2007-07-20 11:52:00,2.14148,2.14148,2.14128,2.1414,5847619.0
2007-07-20 11:53:00,2.14137,2.14162,2.14137,2.14161,2367996.0
2007-07-20 11:54:00,2.14148,2.14148,2.14112,2.14115,4612398.0
2007-07-20 11:55:00,2.14097,2.141,2.14073,2.14073,5480633.0
2007-07-20 11:56:00,2.14084,2.14134,2.14084,2.14134,8728453.0
2007-07-20 11:57:00,2.14147,2.14158,2.14146,2.14147,7142325.0
2007-07-20 11:58:00,2.14123,2.1414,2.14096,2.14121,6021452.0
2007-07-20 11:59:00,2.14112,2.14112,2.14092,2.14092,1792348.0
2007-07-20 12:00:00,2.14091,2.14114,2.14091,2.14112,4134938.0
2007-07-20 12:01:00,2.14112,2.14138,2.14107,2.14138,12802241.0
2007-07-20 12:02:00,2.14149,2.14157,2.14138,2.14152,3067403.0
2007-07-20 12:03:00,2.1415,2.1415,2.14133,2.14133,23324522.0
2007-07-20 12:04:00,2.1414,2.14162,2.1414,2.14149,1568417.0
2007-07-20 12:05:00,2.14157,2.14157,2.14099,2.14156,5360454.0
2007-07-20 12:06:00,2.14153,2.14153,2.14113,2.14113,17307453.0
2007-07-20 12:07:00,2.1412,2.14123,2.14118,2.14123,7723233.0
2007-07-20 12:08:00,2.14124,2.14124,2.1407,2.14111,1479499.0
2007-07-20 12:09:00,2.14122,2.14138,2.14117,2.14136,12455600.0
2007-07-20 12:10:00,2.14139,2.1414,2.14129,2.14129,2012961.0
2007-07-20 12:11:00,2.14126,2.14153,2.14094,2.14153,11441943.0
2007-07-20 12:12:00,2.14153,2.1416,2.14139,2.14154,3391858.0
2007-07-20 12:13:00,2.14139,2.14139,2.14105,2.14127,3279839.0
2007-07-20 12:14:00,2.1414,2.14141,2.14126,2.14132,11484207.0
2007-07-20 12:15:00,2.14121,2.14121,2.14069,2.14069,3079383.0
2007-07-20 12:16:00,2.14068,2.14068,2.14033,2.14033,4436478.0
2007-07-20 12:17:00,2.14043,2.14046,2.14038,2.14046,3858210.0
2007-07-20 12:18:00,2.14055,2.14088,2.14051,2.14088,6075327.0
2007-07-20 12:19:00,2.14092,2.1413,2.14092,2.1413,993342.0
2007-07-20 12:20:00,2.14129,2.14129,2.14101,2.14129,8439892.0
2007-07-20 12:21:00,2.14133,2.14145,2.14127,2.14143,699100.0
2007-07-20 12:22:00,2.1414,2.14154,2.14138,2.14154,7409410.0
2007-07-20 12:23:00,2.14157,2.14159,2.1414,2.1414,21840156.0
2007-07-20 12:24:00,2.14141,2.14156,2.14136,2.14142,14628283.0
2007-07-20 12:25:00,2.14154,2.14159,2.14141,2.14141,7305325.0
2007-07-20 12:26:00,2.14155,2.14156,2.14139,2.14139,7607242.0
2007-07-20 12:27:00,2.1412,2.14141,2.1412,2.14141,15086158.0
2007-07-20 12:28:00,2.14145,2.14152,2.14143,2.14152,3899972.0
2007-07-20 12:29:00,2.14144,2.14144,2.14134,2.14134,6290066.0
2007-07-20 12:30:00,2.14123,2.14131,2.14118,2.14131,3491512.0
2007-07-20 12:31:00,2.14133,2.14133,2.14114,2.14114,524654.0
2007-07-20 12:32:00,2.14099,2.14107,2.1406,2.14107,6771935.0
2007-07-20 12:33:00,2.14103,2.14126,2.14103,2.14116,20712704.0
2007-07-20 12:34:00,2.14121,2.14123,2.14106,2.14123,2694188.0
2007-07-20 12:35:00,2.1413,2.14131,2.14117,2.14128,9431885.0
2007-07-20 12:36:00,2.14131,2.14133,2.14117,2.14125,2824621.0
2007-07-20 12:37:00,2.14121,2.14124,2.14118,2.14124,4821502.0
2007-07-20 12:38:00,2.14126,2.14149,2.14095,2.14124,6117299.0
2007-07-20 12:39:00,2.14116,2.14136,2.14116,2.14127,14530437.0
2007-07-20 12:40:00,2.14122,2.14122,2.14109,2.14112,15946220.0
2007-07-20 12:41:00,2.14104,2.14117,2.14094,2.14094,1541670.0
2007-07-20 12:42:00,2.14092,2.14092,2.14065,2.14076,7792590.0
2007-07-20 12:43:00,2.14078,2.14095,2.14069,2.14095,3121161.0
2007-07-20 12:44:00,2.14099,2.1411,2.14099,2.14102,24360383.0
2007-07-20 12:45:00,2.14095,2.14095,2.14062,2.14062,2376489.0
2007-07-20 12:46:00,2.14052,2.14064,2.1405,2.14056,7994751.0
2007-07-20 12:47:00,2.14049,2.14115,2.14049,2.14115,2128680.0
2007-07-20 12:48:00,2.14116,2.14127,2.14101,2.14127,9851661.0
2007-07-20 12:49:00,2.14133,2.14133,2.14114,2.14123,4857225.0
2007-07-20 12:50:00,2.14113,2.14128,2.14113,2.14121,5048631.0
2007-07-20 12:51:00,2.14119,2.14119,2.14085,2.14085,4162264.0
2007-07-20 12:52:00,2.14099,2.14101,2.14085,2.14089,23180977.0
2007-07-20 12:53:00,2.14084,2.14084,2.14068,2.1408,2519636.0
2007-07-20 12:54:00,2.14082,2.14082,2.1405,2.14065,10379366.0
2007-07-20 12:55:00,2.14069,2.14075,2.14061,2.14062,3885775.0
2007-07-20 12:56:00,2.14071,2.14085,2.14024,2.14085,15084597.0
2007-07-20 12:57:00,2.14093,2.14093,2.14084,2.14089,4579085.0
2007-07-20 12:58:00,2.14086,2.14093,2.14076,2.14086,26666994.0
2007-07-20 12:59:00,2.14069,2.14089,2.14069,2.14089,15616896.0
2007-07-20 13:00:00,2.14089,2.14094,2.14087,2.14094,2780049.0
2007-07-20 13:01:00,2.14095,2.14102,2.14087,2.14087,2142263.0
2007-07-20 13:02:00,2.14079,2.14086,2.14051,2.14086,933081.0
2007-07-20 13:03:00,2.1409,2.14115,2.1409,2.14115,9859736.0
2007-07-20 13:04:00,2.14119,2.14143,2.14119,2.14143,2739864.0
2007-07-20 13:05:00,2.14163,2.14175,2.14161,2.14171,23035602.0
2007-07-20 13:06:00,2.14174,2.14175,2.14159,2.14175,8254602.0
2007-07-20 13:07:00,2.14173,2.14185,2.14173,2.14185,595098.0
2007-07-20 13:08:00,2.14184,2.14193,2.1418,2.14188,6259395.0
2007-07-20 13:09:00,2.14184,2.14184,2.14126,2.14126,6112377.0
2007-07-20 13:10:00,2.14125,2.14128,2.1411,2.14128,547881.0
2007-07-20 13:11:00,2.14126,2.14126,2.14102,2.1411,13701439.0
2007-07-20 13:12:00,2.14121,2.14121,2.14113,2.14118,7714252.0
2007-07-20 13:13:00,2.14114,2.14116,2.14103,2.14104,566762.0
2007-07-20 13:14:00,2.14117,2.14126,2.14101,2.14108,8510941.0
2007-07-20 13:15:00,2.14103,2.14103,2.14085,2.1409,11474527.0
2007-07-20 13:16:00,2.14083,2.14107,2.14083,2.14107,3794760.0
2007-07-20 13:17:00,2.14106,2.14107,2.1409,2.14097,8694379.0
2007-07-20 13:18:00,2.14072,2.14083,2.1406,2.1406,17736501.0
2007-07-20 13:19:00,2.14059,2.14059,2.14041,2.14043,2515999.0
2007-07-20 13:20:00,2.14038,2.14054,2.14035,2.14039,6419651.0
2007-07-20 13:21:00,2.1403,2.1403,2.14007,2.14011,40003842.0
2007-07-20 13:22:00,2.14028,2.14043,2.14015,2.14043,5261773.0
2007-07-20 13:23:00,2.14048,2.14051,2.14042,2.1405,1614338.0
2007-07-20 13:24:00,2.14056,2.14067,2.14049,2.14067,7399580.0
2007-07-20 13:25:00,2.14067,2.14078,2.14067,2.14078,3813473.0
2007-07-20 13:26:00,2.14095,2.14128,2.1409,2.14128,4997126.0
2007-07-20 13:27:00,2.14138,2.14152,2.14118,2.14144,1370697.0
2007-07-20 13:28:00,2.14137,2.14143,2.14124,2.1413,3572820.0
2007-07-20 13:29:00,2.14118,2.14118,2.14089,2.14089,6312034.0
2007-07-20 13:30:00,2.1409,2.14104,2.14078,2.14104,3698448.0
2007-07-20 13:31:00,2.14097,2.14115,2.14088,2.14088,2167789.0
2007-07-20 13:32:00,2.14083,2.14083,2.14072,2.14072,12226898.0
2007-07-20 13:33:00,2.14082,2.14129,2.14082,2.14129,3633343.0
2007-07-20 13:34:00,2.14141,2.14155,2.14133,2.14133,1638528.0
2007-07-20 13:35:00,2.14134,2.14152,2.14126,2.1414,18042459.0
2007-07-20 13:36:00,2.14149,2.14175,2.14142,2.14175,13039129.0
2007-07-20 13:37:00,2.1418,2.14193,2.14173,2.14193,3501703.0
2007-07-20 13:38:00,2.14184,2.14207,2.14184,2.14207,3432937.0
2007-07-20 13:39:00,2.14223,2.14243,2.14221,2.14221,8789051.0
2007-07-20 13:40:00,2.14218,2.14227,2.14204,2.14204,26935931.0
2007-07-20 13:41:00,2.14212,2.14212,2.14186,2.14197,3820857.0
2007-07-20 13:42:00,2.14194,2.14236,2.14186,2.14236,9842593.0
2007-07-20 13:43:00,2.14238,2.14266,2.14233,2.14266,7541059.0
2007-07-20 13:44:00,2.14265,2.143,2.14265,2.143,4090365.0
2007-07-20 13:45:00,2.14312,2.14323,2.14305,2.14317,4802600.0
2007-07-20 13:46:00,2.14292,2.143,2.14278,2.14293,29566575.0
2007-07-20 13:47:00,2.14296,2.14296,2.14283,2.14286,16046400.0
2007-07-20 13:48:00,2.14274,2.14275,2.14248,2.14275,5167402.0
2007-07-20 13:49:00,2.14295,2.14307,2.14281,2.14294,18520679.0
2007-07-20 13:50:00,2.14292,2.14302,2.14284,2.14299,1671750.0
2007-07-20 13:51:00,2.14283,2.14283,2.14133,2.14274,773888.0
2007-07-20 13:52:00,2.14265,2.14265,2.14195,2.1421,8862715.0
2007-07-20 13:53:00,2.14204,2.14214,2.14204,2.14214,2486968.0
2007-07-20 13:54:00,2.14208,2.14237,2.14208,2.1422,45403351.0
2007-07-20 13:55:00,2.14224,2.14225,2.14211,2.14211,5577660.0
2007-07-20 13:56:00,2.14206,2.14226,2.14206,2.1421,6494842.0
2007-07-20 13:57:00,2.14217,2.14229,2.14217,2.14225,15206304.0
2007-07-20 13:58:00,2.14239,2.14251,2.14217,2.14217,9899464.0
2007-07-20 13:59:00,2.1422,2.14225,2.1422,2.1422,214485.0
2007-07-20 14:00:00,2.14214,2.14215,2.14208,2.14215,3605259.0
2007-07-20 14:01:00,2.14219,2.14232,2.14219,2.14228,5109161.0
2007-07-20 14:02:00,2.14242,2.14245,2.1422,2.1422,6590598.0
2007-07-20 14:03:00,2.142,2.14214,2.14186,2.14186,1840026.0
2007-07-20 14:04:00,2.14177,2.14192,2.14169,2.14192,2044792.0
2007-07-20 14:05:00,2.14196,2.14213,2.14195,2.14213,3961467.0
2007-07-20 14:06:00,2.14213,2.14213,2.14195,2.14212,12650722.0
2007-07-20 14:07:00,2.14214,2.14224,2.14214,2.14217,14801243.0
2007-07-20 14:08:00,2.14214,2.14216,2.14199,2.14206,3529598.0
2007-07-20 14:09:00,2.14214,2.14224,2.14207,2.14219,3940586.0
2007-07-20 14:10:00,2.14223,2.14223,2.14212,2.14212,8060849.0
2007-07-20 14:11:00,2.14228,2.14243,2.1422,2.14243,3873799.0
2007-07-20 14:12:00,2.14243,2.14273,2.14243,2.14264,1193086.0
2007-07-20 14:13:00,2.14269,2.1429,2.14269,2.1429,4947180.0
2007-07-20 14:14:00,2.14293,2.14295,2.14277,2.14277,10604159.0
2007-07-20 14:15:00,2.1428,2.1428,2.14266,2.14267,6349028.0
2007-07-20 14:16:00,2.14276,2.14276,2.14256,2.14256,7311906.0
2007-07-20 14:17:00,2.14265,2.14265,2.14239,2.14256,8211072.0
2007-07-20 14:18:00,2.1426,2.1426,2.14241,2.14253,696982.0
2007-07-20 14:19:00,2.1425,2.14256,2.14245,2.14248,1639882.0
2007-07-20 14:20:00,2.14274,2.14278,2.14269,2.14277,5534979.0
2007-07-20 14:21:00,2.14271,2.14271,2.14248,2.14261,11130192.0
2007-07-20 14:22:00,2.14254,2.14281,2.14248,2.14281,35910498.0
2007-07-20 14:23:00,2.14289,2.14317,2.14286,2.14317,3095693.0
2007-07-20 14:24:00,2.14331,2.14339,2.14321,2.14321,4590146.0
2007-07-20 14:25:00,2.14313,2.14313,2.14274,2.14304,2829174.0
2007-07-20 14:26:00,2.14327,2.14364,2.14327,2.14364,11315472.0
2007-07-20 14:27:00,2.14362,2.14385,2.1434,2.14385,3631794.0
2007-07-20 14:28:00,2.14377,2.14401,2.14377,2.14401,1519014.0
2007-07-20 14:29:00,2.14411,2.14443,2.14411,2.14414,1762757.0
2007-07-20 14:30:00,2.14391,2.14391,2.14347,2.14347,10404078.0
2007-07-20 14:31:00,2.14346,2.14346,2.14324,2.14324,921427.0
2007-07-20 14:32:00,2.14328,2.14336,2.14319,2.1432,7659192.0
2007-07-20 14:33:00,2.14336,2.14345,2.14326,2.14326,7483226.0
2007-07-20 14:34:00,2.14324,2.14353,2.14324,2.14348,2598011.0
2007-07-20 14:35:00,2.14343,2.14371,2.14335,2.14359,22875759.0
2007-07-20 14:36:00,2.14368,2.14368,2.14315,2.1433,6081557.0
2007-07-20 14:37:00,2.14338,2.14386,2.14338,2.14386,1072726.0
2007-07-20 14:38:00,2.1439,2.14398,2.14369,2.1437,6151568.0
2007-07-20 14:39:00,2.14373,2.14379,2.14368,2.14379,633515.0
2007-07-20 14:40:00,2.14399,2.14407,2.14382,2.14382,3978535.0
2007-07-20 14:41:00,2.14384,2.14384,2.14338,2.14351,1918831.0
2007-07-20 14:42:00,2.1437,2.14374,2.14358,2.14374,10032941.0
2007-07-20 14:43:00,2.14368,2.1437,2.14348,2.1437,1812499.0
2007-07-20 14:44:00,2.14371,2.14404,2.14348,2.14404,14940144.0
2007-07-20 14:45:00,2.14406,2.14406,2.14377,2.14382,7695642.0
2007-07-20 14:46:00,2.14381,2.14389,2.14374,2.14388,1810409.0
2007-07-20 14:47:00,2.14384,2.14391,2.14368,2.14391,4928956.0
2007-07-20 14:48:00,2.14365,2.14442,2.14365,2.14442,9840598.0
2007-07-20 14:49:00,2.14435,2.14435,2.14406,2.14406,1894872.0
2007-07-20 14:50:00,2.14416,2.14424,2.14406,2.14414,34874562.0
2007-07-20 14:51:00,2.14418,2.14424,2.14406,2.14416,752619.0
2007-07-20 14:52:00,2.14402,2.1444,2.14402,2.1444,2211352.0
2007-07-20 14:53:00,2.14442,2.14442,2.14422,2.14422,2534351.0
2007-07-20 14:54:00,2.1442,2.14425,2.14409,2.14425,1860194.0
2007-07-20 14:55:00,2.14421,2.1444,2.14421,2.1444,2219053.0
2007-07-20 14:56:00,2.14438,2.14438,2.14282,2.14414,9366753.0
2007-07-20 14:57:00,2.144,2.144,2.14385,2.14395,15756226.0
2007-07-20 14:58:00,2.14395,2.14409,2.14389,2.14409,12224466.0
2007-07-20 14:59:00,2.14419,2.14421,2.14389,2.14389,5762793.0
2007-07-20 15:00:00,2.1439,2.14394,2.14389,2.1439,1810547.0
2007-07-20 15:01:00,2.14393,2.14404,2.14377,2.14377,900468.0
2007-07-20 15:02:00,2.14365,2.14365,2.14326,2.14326,18784882.0
2007-07-20 15:03:00,2.14317,2.14317,2.14268,2.1427,2147770.0
2007-07-20 15:04:00,2.1427,2.14277,2.14261,2.14277,14081037.0
2007-07-20 15:05:00,2.14283,2.14283,2.14267,2.14277,7364935.0
2007-07-20 15:06:00,2.14272,2.14279,2.14264,2.14264,7999585.0
2007-07-20 15:07:00,2.14259,2.14262,2.14239,2.14262,4545465.0
2007-07-20 15:08:00,2.14263,2.14285,2.14263,2.14278,18253979.0
2007-07-20 15:09:00,2.14268,2.14284,2.14257,2.14257,5252514.0
2007-07-20 15:10:00,2.14244,2.14244,2.14208,2.14215,2624979.0
2007-07-20 15:11:00,2.14219,2.14219,2.14203,2.1421,2559252.0
2007-07-20 15:12:00,2.14198,2.14213,2.14186,2.14205,2133839.0
2007-07-20 15:13:00,2.14199,2.14219,2.14193,2.14216,16842212.0
2007-07-20 15:14:00,2.14227,2.1425,2.14223,2.1425,4531241.0
2007-07-20 15:15:00,2.14258,2.14272,2.14247,2.14258,4462609.0
2007-07-20 15:16:00,2.14249,2.14255,2.14239,2.14255,8992076.0
2007-07-20 15:17:00,2.14243,2.14243,2.14219,2.14229,8197082.0
2007-07-20 15:18:00,2.1424,2.14259,2.14234,2.14234,6642815.0
2007-07-20 15:19:00,2.14257,2.14281,2.14253,2.14253,20635106.0
2007-07-20 15:20:00,2.14257,2.14261,2.14238,2.14242,7397079.0
2007-07-20 15:21:00,2.14245,2.14272,2.14245,2.14272,13371841.0
2007-07-20 15:22:00,2.14259,2.14279,2.14258,2.14258,9047665.0
2007-07-20 15:23:00,2.14267,2.14267,2.14244,2.1425,26065702.0
2007-07-20 15:24:00,2.14253,2.14272,2.14252,2.14267,2461234.0
2007-07-20 15:25:00,2.14265,2.14265,2.14256,2.14265,4450095.0
2007-07-20 15:26:00,2.14266,2.14266,2.14251,2.14258,15334889.0
2007-07-20 15:27:00,2.14242,2.14242,2.14205,2.14223,3148472.0
2007-07-20 15:28:00,2.14235,2.14254,2.14234,2.14245,2946855.0
2007-07-20 15:29:00,2.14245,2.14262,2.14243,2.14243,9111151.0
2007-07-20 15:30:00,2.14233,2.14233,2.14217,2.14218,13192074.0
2007-07-20 15:31:00,2.14223,2.14223,2.14201,2.14201,5423765.0
2007-07-20 15:32:00,2.14181,2.14191,2.14166,2.14166,3686246.0
2007-07-20 15:33:00,2.14161,2.14183,2.14161,2.14179,3818599.0
2007-07-20 15:34:00,2.14189,2.14212,2.14179,2.14212,8798549.0
2007-07-20 15:35:00,2.14215,2.14215,2.14209,2.14215,9314251.0
2007-07-20 15:36:00,2.14219,2.14238,2.14219,2.14238,8684400.0
2007-07-20 15:37:00,2.14242,2.14242,2.14232,2.14234,1398608.0
2007-07-20 15:38:00,2.14234,2.14234,2.14215,2.14229,1941023.0
2007-07-20 15:39:00,2.14231,2.14232,2.14224,2.14225,1942660.0
2007-07-20 15:40:00,2.14217,2.14233,2.14217,2.14217,2486753.0
2007-07-20 15:41:00,2.14218,2.14218,2.14199,2.14199,3399817.0
2007-07-20 15:42:00,2.14212,2.1424,2.14212,2.14231,10197095.0
2007-07-20 15:43:00,2.14229,2.14229,2.14177,2.14177,3502986.0
2007-07-20 15:44:00,2.14226,2.14247,2.1422,2.1422,21761630.0
2007-07-20 15:45:00,2.14231,2.14231,2.14187,2.14197,7577754.0
2007-07-20 15:46:00,2.14207,2.14229,2.14207,2.1422,23669345.0
2007-07-20 15:47:00,2.14205,2.14218,2.1417,2.1421,2846536.0
2007-07-20 15:48:00,2.14176,2.14184,2.14146,2.14183,3946613.0
2007-07-20 15:49:00,2.14196,2.14205,2.14187,2.14187,12670112.0
2007-07-20 15:50:00,2.1419,2.14197,2.14185,2.14186,1535425.0
2007-07-20 15:51:00,2.14182,2.14182,2.14155,2.14155,18580174.0
2007-07-20 15:52:00,2.14153,2.14153,2.14124,2.1414,5723397.0
2007-07-20 15:53:00,2.14149,2.14172,2.14148,2.14168,18013399.0
2007-07-20 15:54:00,2.14173,2.14215,2.14173,2.14215,3347984.0
2007-07-20 15:55:00,2.14224,2.14228,2.14216,2.14226,5814188.0
2007-07-20 15:56:00,2.14239,2.14269,2.14235,2.14269,11957930.0
2007-07-20 15:57:00,2.14273,2.14273,2.14253,2.14253,15310818.0
2007-07-20 15:58:00,2.1425,2.14275,2.1425,2.14275,11308914.0
2007-07-20 15:59:00,2.14278,2.14278,2.14256,2.14271,1432111.0
2007-07-20 16:00:00,2.14269,2.14273,2.14244,2.1425,4560212.0
2007-07-20 16:01:00,2.14258,2.14285,2.14245,2.14285,481670.0
2007-07-20 16:02:00,2.14287,2.14294,2.14278,2.14278,3984265.0
2007-07-20 16:03:00,2.14289,2.14292,2.14283,2.14283,8013736.0
2007-07-20 16:04:00,2.14281,2.14285,2.14258,2.14262,10334964.0
2007-07-20 16:05:00,2.14284,2.14296,2.14147,2.14292,7360674.0
2007-07-20 16:06:00,2.14287,2.14295,2.14253,2.14253,9971021.0
2007-07-20 16:07:00,2.14229,2.14249,2.14228,2.14245,2258458.0
2007-07-20 16:08:00,2.14238,2.14288,2.14238,2.14288,12296756.0
2007-07-20 16:09:00,2.14289,2.14298,2.14288,2.14297,3891740.0
2007-07-20 16:10:00,2.14305,2.14312,2.14299,2.14305,2908232.0
2007-07-20 16:11:00,2.14311,2.14317,2.14311,2.14313,841491.0
2007-07-20 16:12:00,2.14296,2.14302,2.14288,2.14295,13702639.0
2007-07-20 16:13:00,2.1428,2.14285,2.14249,2.14285,2302569.0
2007-07-20 16:14:00,2.14305,2.14327,2.14305,2.14326,854523.0
2007-07-20 16:15:00,2.1432,2.14327,2.14288,2.14327,7723368.0
2007-07-20 16:16:00,2.14327,2.1437,2.14327,2.1437,4472711.0
2007-07-20 16:17:00,2.14364,2.1437,2.14353,2.1437,4729044.0
2007-07-20 16:18:00,2.14376,2.14394,2.14376,2.14385,8294802.0
2007-07-20 16:19:00,2.14385,2.14387,2.14357,2.14387,10316097.0
2007-07-20 16:20:00,2.14408,2.14447,2.14405,2.14405,3742518.0
2007-07-20 16:21:00,2.14403,2.14403,2.14342,2.14342,7026857.0
2007-07-20 16:22:00,2.14342,2.14384,2.14342,2.14384,6589421.0
2007-07-20 16:23:00,2.14382,2.14402,2.14382,2.14402,11316172.0
2007-07-20 16:24:00,2.14401,2.14429,2.14382,2.14382,1491288.0
2007-07-20 16:25:00,2.14437,2.14456,2.14433,2.14456,1801783.0
2007-07-20 16:26:00,2.14457,2.14486,2.14457,2.14486,10388878.0
2007-07-20 16:27:00,2.14478,2.14507,2.14478,2.14507,7389275.0
2007-07-20 16:28:00,2.14513,2.14545,2.14513,2.14545,12231990.0
2007-07-20 16:29:00,2.14529,2.1454,2.14518,2.1454,21508317.0
2007-07-20 16:30:00,2.14545,2.14575,2.14545,2.14575,1554713.0
2007-07-20 16:31:00,2.14579,2.14589,2.14568,2.14568,1649804.0
2007-07-20 16:32:00,2.14547,2.14556,2.1454,2.14547,6876212.0
2007-07-20 16:33:00,2.14551,2.14551,2.1453,2.1453,1017801.0
2007-07-20 16:34:00,2.14538,2.14538,2.14502,2.14504,6692768.0
2007-07-20 16:35:00,2.14498,2.14498,2.14466,2.14466,9698449.0
2007-07-20 16:36:00,2.14466,2.14466,2.14448,2.1445,3408548.0
2007-07-20 16:37:00,2.14443,2.14443,2.1442,2.14422,1062430.0
2007-07-20 16:38:00,2.14416,2.1442,2.14379,2.14392,3512795.0
2007-07-20 16:39:00,2.14392,2.14392,2.14368,2.14368,2864106.0
2007-07-20 16:40:00,2.14364,2.14365,2.14344,2.14344,2789213.0
2007-07-20 16:41:00,2.14344,2.14344,2.14309,2.14316,7888808.0
2007-07-20 16:42:00,2.14305,2.14305,2.14255,2.14288,11697532.0
2007-07-20 16:43:00,2.14292,2.14292,2.14271,2.14271,1570619.0
2007-07-20 16:44:00,2.14288,2.14329,2.14288,2.14325,19193316.0
2007-07-20 16:45:00,2.14337,2.14418,2.14333,2.14418,1848138.0
2007-07-20 16:46:00,2.14414,2.14448,2.14414,2.14416,29093019.0
2007-07-20 16:47:00,2.14425,2.14439,2.1442,2.14438,3842188.0
2007-07-20 16:48:00,2.14399,2.14514,2.14399,2.14514,17221796.0
2007-07-20 16:49:00,2.14498,2.14502,2.14472,2.14472,9231926.0
2007-07-20 16:50:00,2.14466,2.1447,2.14462,2.1447,44841522.0
2007-07-20 16:51:00,2.14463,2.14466,2.14449,2.14458,4113200.0
2007-07-20 16:52:00,2.14311,2.14446,2.14311,2.14437,5196673.0
2007-07-20 16:53:00,2.14447,2.14451,2.14405,2.14405,2925577.0
2007-07-20 16:54:00,2.14418,2.14436,2.14418,2.14436,1933817.0
2007-07-20 16:55:00,2.14434,2.1448,2.14431,2.1448,3861356.0
2007-07-20 16:56:00,2.14487,2.14513,2.14473,2.14494,2854118.0
2007-07-20 16:57:00,2.14488,2.14488,2.14373,2.14373,910541.0
2007-07-20 16:58:00,2.14399,2.14399,2.14323,2.14324,17568251.0
2007-07-20 16:59:00,2.14328,2.14328,2.14265,2.14265,16582041.0
2007-07-20 17:00:00,2.14244,2.14244,2.14199,2.14227,18896095.0
2007-07-20 17:01:00,2.1424,2.14266,2.1424,2.14251,13061722.0
2007-07-20 17:02:00,2.14253,2.14261,2.14244,2.1426,863388.0
2007-07-20 17:03:00,2.1426,2.1426,2.14234,2.14252,20404417.0
2007-07-20 17:04:00,2.14269,2.14288,2.14269,2.14282,3888477.0
2007-07-20 17:05:00,2.14283,2.14289,2.14269,2.14269,6957987.0
2007-07-20 17:06:00,2.14263,2.1429,2.14237,2.1426,12455698.0
2007-07-20 17:07:00,2.14261,2.14292,2.14261,2.14275,840671.0
2007-07-20 17:08:00,2.14273,2.14275,2.1426,2.1426,1068927.0
2007-07-20 17:09:00,2.1426,2.14278,2.14256,2.14278,13376398.0
2007-07-20 17:10:00,2.14264,2.14269,2.14255,2.14255,3321734.0
2007-07-20 17:11:00,2.14249,2.14264,2.14242,2.14264,5885302.0
2007-07-20 17:12:00,2.1427,2.14317,2.1427,2.14316,29095305.0
2007-07-20 17:13:00,2.14318,2.14341,2.14313,2.14341,1926025.0
2007-07-20 17:14:00,2.14341,2.14365,2.14341,2.14358,20420387.0
2007-07-20 17:15:00,2.1437,2.14401,2.14358,2.14401,3900893.0
2007-07-20 17:16:00,2.14394,2.14394,2.1438,2.1438,2797799.0
2007-07-20 17:17:00,2.14402,2.14413,2.14402,2.14403,1752643.0
2007-07-20 17:18:00,2.14384,2.14384,2.14363,2.14363,4480760.0
2007-07-20 17:19:00,2.14373,2.14392,2.14373,2.1439,2275504.0
2007-07-20 17:20:00,2.14397,2.14475,2.14397,2.14475,16775444.0
2007-07-20 17:21:00,2.14482,2.14491,2.14482,2.14489,4180129.0
2007-07-20 17:22:00,2.14492,2.1451,2.14485,2.14485,3298719.0
2007-07-20 17:23:00,2.14485,2.14486,2.14472,2.14486,11228429.0
2007-07-20 17:24:00,2.1449,2.14497,2.1449,2.14497,9757233.0
2007-07-20 17:25:00,2.14493,2.14493,2.14467,2.14467,5566760.0
2007-07-20 17:26:00,2.14476,2.14492,2.14469,2.14492,4518182.0
2007-07-20 17:27:00,2.14493,2.14493,2.14468,2.14492,11081376.0
2007-07-20 17:28:00,2.14494,2.14494,2.14421,2.14428,10709162.0
2007-07-20 17:29:00,2.14422,2.14441,2.14401,2.14441,11262414.0
2007-07-20 17:30:00,2.14434,2.14434,2.14388,2.14405,2830392.0
2007-07-20 17:31:00,2.14393,2.14393,2.14372,2.14381,6551224.0
2007-07-20 17:32:00,2.14385,2.14403,2.14366,2.14403,1941247.0
2007-07-20 17:33:00,2.14419,2.1444,2.14419,2.14422,5134486.0
2007-07-20 17:34:00,2.14412,2.14412,2.14386,2.14394,810453.0
2007-07-20 17:35:00,2.14382,2.14382,2.14355,2.14355,5380855.0
2007-07-20 17:36:00,2.14353,2.14353,2.14322,2.14322,4189027.0
2007-07-20 17:37:00,2.14329,2.14384,2.14328,2.14384,1722704.0
2007-07-20 17:38:00,2.14387,2.144,2.14374,2.144,4568943.0
2007-07-20 17:39:00,2.14407,2.14422,2.14385,2.14385,771530.0
2007-07-20 17:40:00,2.1438,2.1438,2.14369,2.14373,2765656.0
2007-07-20 17:41:00,2.14356,2.14356,2.1432,2.14336,3177138.0
2007-07-20 17:42:00,2.14342,2.14363,2.14339,2.14363,9444963.0
2007-07-20 17:43:00,2.14364,2.14382,2.14354,2.14372,2170019.0
2007-07-20 17:44:00,2.14375,2.14403,2.14375,2.14403,2296862.0
2007-07-20 17:45:00,2.14406,2.14427,2.14406,2.14425,536976.0
2007-07-20 17:46:00,2.14434,2.14446,2.14431,2.14445,7864713.0
2007-07-20 17:47:00,2.1445,2.14473,2.1445,2.14473,5506028.0
2007-07-20 17:48:00,2.14437,2.14493,2.14437,2.14493,4103678.0
2007-07-20 17:49:00,2.145,2.14519,2.145,2.14519,19238186.0
2007-07-20 17:50:00,2.14519,2.1455,2.14519,2.14536,9384270.0
2007-07-20 17:51:00,2.14499,2.1457,2.14499,2.1457,2067257.0
2007-07-20 17:52:00,2.14592,2.14614,2.14592,2.14608,5941947.0
2007-07-20 17:53:00,2.146,2.14616,2.14596,2.14597,4647679.0
2007-07-20 17:54:00,2.14586,2.146,2.14535,2.146,10637334.0
2007-07-20 17:55:00,2.14601,2.14601,2.1458,2.14588,1027866.0
2007-07-20 17:56:00,2.14606,2.14626,2.14585,2.14626,1307080.0
2007-07-20 17:57:00,2.14636,2.14641,2.14609,2.14609,3376472.0
2007-07-20 17:58:00,2.14611,2.14625,2.14573,2.14625,7406059.0
2007-07-20 17:59:00,2.14626,2.14653,2.14626,2.14653,7161850.0
2007-07-20 18:00:00,2.1463,2.1463,2.14589,2.14589,2833452.0
2007-07-20 18:01:00,2.14586,2.14626,2.14586,2.14626,3978870.0
2007-07-20 18:02:00,2.14639,2.14647,2.14636,2.14647,2889466.0
2007-07-20 18:03:00,2.14646,2.14664,2.14646,2.14658,9078776.0
2007-07-20 18:04:00,2.14654,2.1466,2.14637,2.14652,7384014.0
2007-07-20 18:05:00,2.1464,2.1464,2.14612,2.14623,8680869.0
2007-07-20 18:06:00,2.14627,2.14633,2.14619,2.14633,2368612.0
2007-07-20 18:07:00,2.14644,2.1468,2.14644,2.14671,3970873.0
2007-07-20 18:08:00,2.14668,2.14687,2.14661,2.14687,10231388.0
2007-07-20 18:09:00,2.14692,2.14722,2.14692,2.14711,9980623.0
2007-07-20 18:10:00,2.14692,2.14701,2.14687,2.14687,684625.0
2007-07-20 18:11:00,2.14694,2.14699,2.14692,2.14697,8003247.0
2007-07-20 18:12:00,2.14695,2.14705,2.14694,2.14694,2274575.0
2007-07-20 18:13:00,2.14701,2.14715,2.14669,2.14715,2055347.0
2007-07-20 18:14:00,2.14717,2.14752,2.14716,2.14752,3710254.0
2007-07-20 18:15:00,2.14764,2.14785,2.14764,2.14774,11964606.0
2007-07-20 18:16:00,2.14758,2.14758,2.1469,2.1469,1885407.0
2007-07-20 18:17:00,2.14682,2.14682,2.14655,2.14669,15735328.0
2007-07-20 18:18:00,2.1467,2.14716,2.1467,2.14716,26351663.0
2007-07-20 18:19:00,2.14714,2.1474,2.14714,2.14721,47366475.0
2007-07-20 18:20:00,2.14726,2.14726,2.14705,2.14705,15644759.0
2007-07-20 18:21:00,2.14688,2.14688,2.14625,2.14625,14127251.0
2007-07-20 18:22:00,2.14625,2.14631,2.14611,2.14617,7005201.0
2007-07-20 18:23:00,2.14619,2.14624,2.14612,2.14623,7175687.0
2007-07-20 18:24:00,2.14614,2.14614,2.14585,2.14585,5500749.0
2007-07-20 18:25:00,2.14602,2.14602,2.14581,2.14581,6178653.0
2007-07-20 18:26:00,2.14573,2.14573,2.14527,2.14559,3330909.0
2007-07-20 18:27:00,2.14566,2.14573,2.14561,2.14561,19284820.0
2007-07-20 18:28:00,2.14559,2.14575,2.14559,2.14563,11908247.0
2007-07-20 18:29:00,2.14564,2.14582,2.1456,2.14582,3118232.0
2007-07-20 18:30:00,2.14599,2.14646,2.14599,2.14646,3358637.0
2007-07-20 18:31:00,2.14657,2.14678,2.14655,2.14678,2670944.0
2007-07-20 18:32:00,2.14688,2.14725,2.14688,2.14725,6891311.0
2007-07-20 18:33:00,2.14715,2.14751,2.14715,2.14742,1274210.0
2007-07-20 18:34:00,2.14756,2.14783,2.14755,2.14783,11869286.0
2007-07-20 18:35:00,2.14784,2.14805,2.14784,2.14805,13265166.0
2007-07-20 18:36:00,2.14806,2.1484,2.14806,2.14839,5129933.0
2007-07-20 18:37:00,2.14842,2.14871,2.14842,2.14871,3077235.0
2007-07-20 18:38:00,2.14869,2.14893,2.14869,2.14893,2669463.0
2007-07-20 18:39:00,2.14893,2.14913,2.14893,2.14913,3968204.0
2007-07-20 18:40:00,2.14922,2.14944,2.14915,2.14942,2931207.0
2007-07-20 18:41:00,2.14953,2.14981,2.14953,2.14981,10509746.0
2007-07-20 18:42:00,2.14977,2.14995,2.14972,2.14995,4875176.0
2007-07-20 18:43:00,2.14991,2.15022,2.14991,2.15022,4620346.0
2007-07-20 18:44:00,2.15027,2.15043,2.15008,2.15043,8456776.0
2007-07-20 18:45:00,2.15046,2.15061,2.1502,2.15061,8922560.0
2007-07-20 18:46:00,2.15067,2.15083,2.15067,2.15083,2088563.0
2007-07-20 18:47:00,2.15086,2.15107,2.15086,2.15107,7960047.0
2007-07-20 18:48:00,2.15106,2.15141,2.15106,2.15141,10871527.0
2007-07-20 18:49:00,2.15138,2.15155,2.15138,2.15155,10835161.0
2007-07-20 18:50:00,2.15154,2.15184,2.15154,2.15184,18181711.0
2007-07-20 18:51:00,2.15185,2.15205,2.15185,2.15205,2731142.0
2007-07-20 18:52:00,2.15206,2.15229,2.15206,2.15229,8026561.0
2007-07-20 18:53:00,2.15229,2.15248,2.15229,2.15243,2945290.0
2007-07-20 18:54:00,2.15253,2.15281,2.1525,2.15281,3635793.0
2007-07-20 18:55:00,2.15281,2.1531,2.15281,2.1531,6665671.0
2007-07-20 18:56:00,2.153,2.15331,2.153,2.15328,1124897.0
2007-07-20 18:57:00,2.15336,2.15357,2.15316,2.15348,13305035.0
2007-07-20 18:58:00,2.15363,2.15379,2.15354,2.15379,4419261.0
2007-07-20 18:59:00,2.15386,2.15404,2.1538,2.15404,5249232.0
2007-07-20 19:00:00,2.15407,2.15429,2.15407,2.15429,5410167.0
2007-07-20 19:01:00,2.15426,2.15455,2.15426,2.15455,19801707.0
2007-07-20 19:02:00,2.15456,2.15483,2.15448,2.15481,2359534.0
2007-07-20 19:03:00,2.15468,2.15468,2.15452,2.15453,2592591.0
2007-07-20 19:04:00,2.15445,2.15445,2.15413,2.15417,3862238.0
2007-07-20 19:05:00,2.15431,2.15466,2.15427,2.15466,11375488.0
2007-07-20 19:06:00,2.15457,2.15474,2.15457,2.15457,10634350.0
2007-07-20 19:07:00,2.15461,2.1548,2.15446,2.15446,8436007.0
2007-07-20 19:08:00,2.15444,2.15444,2.15412,2.15417,12830305.0
2007-07-20 19:09:00,2.154,2.15409,2.15376,2.15376,5637137.0
2007-07-20 19:10:00,2.15361,2.15361,2.15317,2.15317,1516702.0
2007-07-20 19:11:00,2.15336,2.15349,2.15334,2.15349,14614728.0
2007-07-20 19:12:00,2.15365,2.15386,2.15365,2.15375,9509555.0
2007-07-20 19:13:00,2.15369,2.1539,2.15369,2.15374,2493979.0
2007-07-20 19:14:00,2.15375,2.15375,2.15358,2.15358,8425402.0
2007-07-20 19:15:00,2.15371,2.15371,2.15354,2.15361,12256658.0
2007-07-20 19:16:00,2.15376,2.15376,2.15357,2.15357,6266822.0
2007-07-20 19:17:00,2.1535,2.1535,2.15332,2.15332,13999886.0
2007-07-20 19:18:00,2.15329,2.15329,2.15281,2.15311,3008694.0
2007-07-20 19:19:00,2.15328,2.15336,2.15324,2.15335,5164888.0
2007-07-20 19:20:00,2.15331,2.15331,2.15318,2.15321,4210784.0
2007-07-20 19:21:00,2.15311,2.15311,2.153,2.15311,3662578.0
2007-07-20 19:22:00,2.15315,2.15348,2.15315,2.15332,6691722.0
2007-07-20 19:23:00,2.15346,2.15352,2.15337,2.15351,2636044.0
2007-07-20 19:24:00,2.15354,2.15375,2.15354,2.15375,12988502.0
2007-07-20 19:25:00,2.15389,2.15389,2.15371,2.15385,10804620.0
2007-07-20 19:26:00,2.15389,2.15389,2.15369,2.15369,9354315.0
2007-07-20 19:27:00,2.15376,2.15384,2.15339,2.15339,15461240.0
2007-07-20 19:28:00,2.1536,2.1536,2.15336,2.15336,6513772.0
2007-07-20 19:29:00,2.15336,2.15347,2.15336,2.15345,28072650.0
2007-07-20 19:30:00,2.15347,2.15347,2.15345,2.15346,30140890.0
2007-07-20 19:31:00,2.15345,2.15351,2.15337,2.15342,11708816.0
2007-07-20 19:32:00,2.15345,2.15365,2.15345,2.15365,5548359.0
2007-07-20 19:33:00,2.15368,2.15391,2.15368,2.15391,12968912.0
2007-07-20 19:34:00,2.15385,2.1541,2.15385,2.15403,2335033.0
2007-07-20 19:35:00,2.15404,2.15418,2.15399,2.15409,2793320.0
2007-07-20 19:36:00,2.15415,2.15445,2.15415,2.1544,2561869.0
2007-07-20 19:37:00,2.15445,2.15474,2.15442,2.15474,3437284.0
2007-07-20 19:38:00,2.15471,2.15482,2.15471,2.15474,1785316.0
2007-07-20 19:39:00,2.15476,2.15478,2.15454,2.15454,12497702.0
2007-07-20 19:40:00,2.15444,2.15444,2.15403,2.15403,2434756.0
2007-07-20 19:41:00,2.15399,2.1542,2.15389,2.15389,13112641.0
2007-07-20 19:42:00,2.15373,2.15373,2.15356,2.15356,3560048.0
2007-07-20 19:43:00,2.15342,2.15344,2.15316,2.15326,23195872.0
2007-07-20 19:44:00,2.15325,2.15333,2.15317,2.15319,29722657.0
2007-07-20 19:45:00,2.15321,2.15321,2.15301,2.15314,3468609.0
2007-07-20 19:46:00,2.15316,2.15323,2.15301,2.15323,12451097.0
2007-07-20 19:47:00,2.15327,2.15352,2.15327,2.15352,11303712.0
2007-07-20 19:48:00,2.1538,2.15388,2.15368,2.1537,2130632.0
2007-07-20 19:49:00,2.15359,2.15359,2.15336,2.15336,616473.0
2007-07-20 19:50:00,2.15342,2.15343,2.1532,2.1532,1856366.0
2007-07-20 19:51:00,2.15317,2.15338,2.15317,2.15338,8183731.0
2007-07-20 19:52:00,2.15339,2.15342,2.15328,2.15332,9676563.0
2007-07-20 19:53:00,2.1534,2.15358,2.15333,2.15333,1650386.0
2007-07-20 19:54:00,2.15341,2.15366,2.15338,2.15366,29688307.0
2007-07-20 19:55:00,2.15368,2.15368,2.15344,2.15344,8659304.0
2007-07-20 19:56:00,2.15338,2.15346,2.15333,2.15341,42586457.0
2007-07-20 19:57:00,2.15339,2.15339,2.15316,2.15329,1674627.0
2007-07-20 19:58:00,2.15324,2.15354,2.15324,2.15354,3276945.0
2007-07-20 19:59:00,2.15343,2.15377,2.15343,2.15377,4030139.0
2007-07-20 20:00:00,2.15364,2.15364,2.15329,2.15348,10017461.0
2007-07-20 20:01:00,2.15357,2.15373,2.15357,2.15373,11667974.0
2007-07-20 20:02:00,2.15386,2.15413,2.15386,2.154,13875154.0
2007-07-20 20:03:00,2.15405,2.15411,2.15398,2.15405,9762083.0
2007-07-20 20:04:00,2.15414,2.15414,2.15396,2.15405,1581581.0
2007-07-20 20:05:00,2.15407,2.15412,2.15405,2.15412,1795563.0
2007-07-20 20:06:00,2.15406,2.15406,2.15385,2.15398,2161558.0
2007-07-20 20:07:00,2.15402,2.15402,2.15376,2.15393,14454142.0
2007-07-20 20:08:00,2.15396,2.15402,2.1539,2.1539,9429373.0
2007-07-20 20:09:00,2.15373,2.15373,2.15342,2.15345,4741107.0
2007-07-20 20:10:00,2.15326,2.15326,2.1528,2.1528,2287914.0
2007-07-20 20:11:00,2.1527,2.1527,2.15232,2.1524,3399708.0
2007-07-20 20:12:00,2.15238,2.1524,2.15219,2.1524,13162578.0
2007-07-20 20:13:00,2.15244,2.15261,2.15236,2.15261,7843272.0
2007-07-20 20:14:00,2.15255,2.15255,2.15215,2.15215,4852968.0
2007-07-20 20:15:00,2.15227,2.15257,2.15227,2.15244,569657.0
2007-07-20 20:16:00,2.15231,2.15232,2.15202,2.15202,40787601.0
2007-07-20 20:17:00,2.15207,2.15219,2.15189,2.15219,3796747.0
2007-07-20 20:18:00,2.15229,2.15251,2.15228,2.15249,3295148.0
2007-07-20 20:19:00,2.15246,2.15246,2.15213,2.15213,14968084.0
2007-07-20 20:20:00,2.15196,2.15207,2.15185,2.15185,1474444.0
2007-07-20 20:21:00,2.15201,2.15209,2.15184,2.15194,7342216.0
2007-07-20 20:22:00,2.15189,2.15198,2.15164,2.15198,4889211.0
2007-07-20 20:23:00,2.15193,2.15193,2.15167,2.15167,4688708.0
2007-07-20 20:24:00,2.15135,2.1515,2.1513,2.1515,6733409.0
2007-07-20 20:25:00,2.15145,2.1517,2.15145,2.15161,2447897.0
2007-07-20 20:26:00,2.15167,2.15174,2.15165,2.1517,6366661.0
2007-07-20 20:27:00,2.15172,2.15177,2.15172,2.15173,10651525.0
2007-07-20 20:28:00,2.15176,2.1518,2.15154,2.1516,19528379.0
2007-07-20 20:29:00,2.15157,2.15169,2.15156,2.15169,4298488.0
2007-07-20 20:30:00,2.15184,2.15202,2.15184,2.15199,2673959.0
2007-07-20 20:31:00,2.15211,2.15218,2.15199,2.15218,6882247.0
2007-07-20 20:32:00,2.15202,2.15205,2.1518,2.15182,4733260.0
2007-07-20 20:33:00,2.15189,2.15201,2.15182,2.15201,11940343.0
2007-07-20 20:34:00,2.15203,2.15211,2.15192,2.15192,2737163.0
2007-07-20 20:35:00,2.15216,2.15247,2.15216,2.15247,2232910.0
2007-07-20 20:36:00,2.15241,2.15244,2.15222,2.15222,7350009.0
2007-07-20 20:37:00,2.15219,2.15219,2.15201,2.15211,4993878.0
2007-07-20 20:38:00,2.15199,2.15199,2.15183,2.1519,4563171.0
2007-07-20 20:39:00,2.15171,2.1522,2.15171,2.1522,7583188.0
2007-07-20 20:40:00,2.15231,2.15244,2.15231,2.15235,7655162.0
2007-07-20 20:41:00,2.15253,2.15266,2.15253,2.15263,12748086.0
2007-07-20 20:42:00,2.15263,2.15274,2.15254,2.15254,1717256.0
2007-07-20 20:43:00,2.15268,2.1528,2.15268,2.1527,21781915.0
2007-07-20 20:44:00,2.15264,2.15267,2.15247,2.15247,4039157.0
2007-07-20 20:45:00,2.15234,2.15234,2.15207,2.15226,3582317.0
2007-07-20 20:46:00,2.15245,2.15278,2.15245,2.15278,12192236.0
2007-07-20 20:47:00,2.1529,2.15299,2.15277,2.15277,12525891.0
2007-07-20 20:48:00,2.15267,2.15267,2.15232,2.15256,1992919.0
2007-07-20 20:49:00,2.1527,2.15285,2.1527,2.15285,6219464.0
2007-07-20 20:50:00,2.15286,2.15288,2.15278,2.1528,3553901.0
2007-07-20 20:51:00,2.15279,2.15279,2.15261,2.15261,8823715.0
2007-07-20 20:52:00,2.15276,2.15287,2.15265,2.15278,7158821.0
2007-07-20 20:53:00,2.15283,2.1529,2.15272,2.15272,13298646.0
2007-07-20 20:54:00,2.15274,2.15275,2.15254,2.15254,734693.0
2007-07-20 20:55:00,2.1523,2.15238,2.15214,2.15238,2869712.0
2007-07-20 20:56:00,2.15254,2.15282,2.15254,2.15282,19568388.0
2007-07-20 20:57:00,2.15281,2.15291,2.15276,2.15276,7410091.0
2007-07-20 20:58:00,2.15269,2.15275,2.15269,2.15269,5197791.0
2007-07-20 20:59:00,2.15252,2.15252,2.1517,2.15239,3723082.0
2007-07-20 21:00:00,2.15229,2.15261,2.15229,2.15261,4825660.0
2007-07-20 21:01:00,2.15249,2.15283,2.15249,2.15273,3847644.0
2007-07-20 21:02:00,2.15279,2.15307,2.15279,2.15307,2179420.0
2007-07-20 21:03:00,2.15307,2.15336,2.15282,2.15324,2606524.0
2007-07-20 21:04:00,2.15339,2.15353,2.15334,2.15343,4564800.0
2007-07-20 21:05:00,2.15333,2.15348,2.15333,2.15348,9074412.0
2007-07-20 21:06:00,2.15336,2.15342,2.1532,2.1532,6277137.0
2007-07-20 21:07:00,2.1532,2.15355,2.1532,2.15355,5015489.0
2007-07-20 21:08:00,2.15361,2.15371,2.15352,2.15362,1888922.0
2007-07-20 21:09:00,2.15355,2.15408,2.15355,2.15408,20567356.0
2007-07-20 21:10:00,2.15411,2.15412,2.1535,2.1535,5471641.0
2007-07-20 21:11:00,2.15361,2.15363,2.15351,2.15351,10899685.0
2007-07-20 21:12:00,2.15345,2.1535,2.15339,2.15346,1927663.0
2007-07-20 21:13:00,2.15361,2.15373,2.15361,2.15362,19547950.0
2007-07-20 21:14:00,2.15363,2.15363,2.15348,2.15353,4254153.0
2007-07-20 21:15:00,2.15364,2.15364,2.15341,2.1535,5401081.0
2007-07-20 21:16:00,2.15332,2.15342,2.15305,2.15305,5262644.0
2007-07-20 21:17:00,2.15292,2.15292,2.15282,2.15292,5647500.0
2007-07-20 21:18:00,2.15311,2.15339,2.15311,2.15339,2855462.0
2007-07-20 21:19:00,2.15326,2.15326,2.15302,2.15307,1599696.0
2007-07-20 21:20:00,2.15309,2.15312,2.15305,2.15312,2356547.0
2007-07-20 21:21:00,2.15304,2.15304,2.15287,2.15287,3919726.0
2007-07-20 21:22:00,2.15276,2.1534,2.15276,2.15334,13534291.0
2007-07-20 21:23:00,2.15319,2.15327,2.15307,2.15317,4242039.0
2007-07-20 21:24:00,2.15285,2.15295,2.15266,2.15275,4594777.0
2007-07-20 21:25:00,2.15284,2.15298,2.15281,2.15297,8951582.0
2007-07-20 21:26:00,2.15291,2.15299,2.15272,2.15272,5242348.0
2007-07-20 21:27:00,2.1528,2.15288,2.15271,2.15288,3760986.0
2007-07-20 21:28:00,2.15292,2.15292,2.1528,2.15285,9047786.0
2007-07-20 21:29:00,2.15276,2.15282,2.15271,2.15281,11199895.0
2007-07-20 21:30:00,2.15278,2.15278,2.15256,2.15261,6228743.0
2007-07-20 21:31:00,2.15261,2.15286,2.15261,2.15286,18764060.0
2007-07-20 21:32:00,2.15285,2.15295,2.15283,2.1529,4902485.0
2007-07-20 21:33:00,2.15286,2.15291,2.15279,2.15279,8202125.0
2007-07-20 21:34:00,2.15267,2.1527,2.15254,2.1527,2884028.0
2007-07-20 21:35:00,2.15259,2.15259,2.15239,2.1525,14720893.0
2007-07-20 21:36:00,2.15261,2.15287,2.15235,2.15271,5787400.0
2007-07-20 21:37:00,2.15247,2.15258,2.15242,2.15251,4294406.0
2007-07-20 21:38:00,2.15248,2.15268,2.15229,2.15241,3504752.0
2007-07-20 21:40:00,2.15244,2.15276,2.15222,2.15222,11429907.0
2007-07-20 21:41:00,2.15225,2.15294,2.15225,2.15294,7029852.0
2007-07-20 21:42:00,2.15296,2.15317,2.15296,2.15317,3368395.0
2007-07-20 21:43:00,2.15318,2.1533,2.15274,2.1533,12881254.0
2007-07-20 21:44:00,2.15316,2.15326,2.15316,2.15321,21105566.0
2007-07-20 21:45:00,2.15317,2.15335,2.15317,2.1532,12606908.0
2007-07-20 21:46:00,2.15311,2.15311,2.15271,2.15271,2082995.0
2007-07-20 21:47:00,2.15266,2.15278,2.15259,2.15278,2982861.0
2007-07-20 21:48:00,2.15275,2.15275,2.15254,2.15259,2788205.0
2007-07-20 21:49:00,2.15257,2.15257,2.15238,2.15246,3659581.0
2007-07-20 21:50:00,2.15245,2.15271,2.15245,2.15271,2015593.0
2007-07-20 21:51:00,2.15257,2.15267,2.15246,2.15246,3131922.0
2007-07-20 21:52:00,2.1523,2.15239,2.15221,2.15239,1883912.0
2007-07-20 21:53:00,2.15257,2.15294,2.15257,2.15294,13893005.0
2007-07-20 21:54:00,2.1531,2.15331,2.15307,2.1533,2905139.0
2007-07-20 21:55:00,2.15348,2.15406,2.15348,2.15406,30703285.0
2007-07-20 21:56:00,2.15423,2.15441,2.15414,2.15414,1619402.0
2007-07-20 21:57:00,2.15402,2.15402,2.15354,2.1537,19245031.0
2007-07-20 21:58:00,2.15366,2.15415,2.15355,2.15414,6377661.0
2007-07-20 21:59:00,2.15414,2.15438,2.154,2.15402,11972651.0
2007-07-20 22:00:00,2.15394,2.15409,2.15389,2.15409,2865967.0
2007-07-20 22:01:00,2.15418,2.15419,2.15413,2.15419,2403205.0
2007-07-20 22:02:00,2.15425,2.15449,2.15425,2.15441,9717048.0
2007-07-20 22:03:00,2.15437,2.15458,2.15429,2.15458,17871112.0
2007-07-20 22:04:00,2.15441,2.15456,2.15428,2.15428,3468554.0
2007-07-20 22:05:00,2.15445,2.15457,2.15441,2.15443,4299940.0
2007-07-20 22:06:00,2.15439,2.15453,2.15439,2.15449,11727295.0
2007-07-20 22:07:00,2.15443,2.15457,2.15441,2.15443,19000722.0
2007-07-20 22:08:00,2.15458,2.1546,2.15441,2.15456,6154211.0
2007-07-20 22:09:00,2.15447,2.15473,2.15446,2.15473,9159290.0
2007-07-20 22:10:00,2.15476,2.15501,2.15476,2.15485,2550127.0
2007-07-20 22:11:00,2.15484,2.15484,2.15461,2.15476,5183509.0
2007-07-20 22:12:00,2.15473,2.15484,2.15467,2.15474,4118815.0
2007-07-20 22:13:00,2.15456,2.15456,2.15413,2.15445,12305716.0
2007-07-20 22:14:00,2.15464,2.15483,2.15464,2.15479,3332688.0
2007-07-20 22:15:00,2.15474,2.15474,2.1544,2.1544,1629657.0
2007-07-20 22:16:00,2.15433,2.15433,2.15409,2.15425,3698634.0
2007-07-20 22:17:00,2.1542,2.1542,2.15383,2.15383,3216703.0
2007-07-20 22:18:00,2.15391,2.15416,2.15391,2.15416,126049.0
2007-07-20 22:19:00,2.15426,2.15426,2.15405,2.15405,1401085.0
2007-07-20 22:20:00,2.15421,2.15452,2.15421,2.15452,3542074.0
2007-07-20 22:21:00,2.15458,2.15465,2.15456,2.15456,1830742.0
2007-07-20 22:22:00,2.15461,2.15471,2.15458,2.15471,1342648.0
2007-07-20 22:23:00,2.15481,2.15488,2.15479,2.15484,4460820.0
2007-07-20 22:24:00,2.15483,2.1549,2.15477,2.15478,7502420.0
2007-07-20 22:25:00,2.15475,2.15475,2.15443,2.15443,1488966.0
2007-07-20 22:26:00,2.15439,2.15456,2.15439,2.15456,7470506.0
2007-07-20 22:27:00,2.15465,2.15465,2.15421,2.15439,9942704.0
2007-07-20 22:28:00,2.15436,2.15436,2.15416,2.15424,2448612.0
2007-07-20 22:29:00,2.15434,2.15454,2.15428,2.15454,6521427.0
2007-07-20 22:30:00,2.1546,2.15481,2.1546,2.15481,2347894.0
2007-07-20 22:31:00,2.15492,2.15504,2.1549,2.15498,8269344.0
2007-07-20 22:32:00,2.15504,2.15507,2.15482,2.15506,9465235.0
2007-07-20 22:33:00,2.15497,2.15497,2.15466,2.15479,6140197.0
2007-07-20 22:34:00,2.15462,2.15462,2.15433,2.15447,3075027.0
2007-07-20 22:35:00,2.15467,2.15493,2.15467,2.15489,2157141.0
2007-07-20 22:36:00,2.15471,2.15474,2.15446,2.15474,2542587.0
2007-07-20 22:37:00,2.15492,2.15513,2.15492,2.15513,4166619.0
2007-07-20 22:38:00,2.15514,2.15523,2.15501,2.15523,2022647.0
2007-07-20 22:39:00,2.15522,2.15522,2.15481,2.15503,19957465.0
2007-07-20 22:40:00,2.1551,2.1551,2.15483,2.15483,847650.0
2007-07-20 22:41:00,2.15471,2.15487,2.1546,2.15487,2456821.0
2007-07-20 22:42:00,2.15467,2.15498,2.15467,2.15498,8084852.0
2007-07-20 22:43:00,2.15487,2.15497,2.15487,2.15489,12499521.0
2007-07-20 22:44:00,2.15483,2.15504,2.15483,2.15504,9879542.0
2007-07-20 22:45:00,2.15511,2.15522,2.15511,2.15522,2938670.0
2007-07-20 22:46:00,2.15532,2.15554,2.15532,2.15537,3177315.0
2007-07-20 22:47:00,2.15528,2.1554,2.15519,2.1554,9041602.0
2007-07-20 22:48:00,2.15551,2.15582,2.15545,2.15582,5230116.0
2007-07-20 22:49:00,2.15602,2.15631,2.15602,2.15625,7744818.0
2007-07-20 22:50:00,2.15635,2.15659,2.15635,2.15657,9150160.0
2007-07-20 22:51:00,2.15661,2.15664,2.15652,2.15663,13930592.0
2007-07-20 22:52:00,2.15664,2.15668,2.15655,2.15655,6743895.0
2007-07-20 22:53:00,2.15644,2.15646,2.15634,2.15634,2753243.0
2007-07-20 22:54:00,2.15636,2.15636,2.156,2.15636,565427.0
2007-07-20 22:55:00,2.15628,2.15628,2.15606,2.15616,5247727.0
2007-07-20 22:56:00,2.1562,2.1562,2.15583,2.15601,3482725.0
2007-07-20 22:57:00,2.15612,2.15628,2.15588,2.1559,4512955.0
2007-07-20 22:58:00,2.156,2.15608,2.15586,2.15586,3399297.0
2007-07-20 22:59:00,2.1557,2.1557,2.15552,2.15556,4414169.0
2007-07-22 23:00:00,2.15515,2.15522,2.15511,2.15511,2786091.0
2007-07-22 23:01:00,2.15493,2.15502,2.15493,2.15494,2579496.0
2007-07-22 23:02:00,2.15489,2.15489,2.15466,2.15475,15739511.0
2007-07-22 23:03:00,2.15427,2.15464,2.15427,2.15451,3260954.0
2007-07-22 23:04:00,2.15451,2.15452,2.1544,2.1544,26841720.0
2007-07-22 23:05:00,2.15435,2.15435,2.15399,2.15426,18742538.0
2007-07-22 23:06:00,2.15416,2.15416,2.15405,2.15405,15749092.0
2007-07-22 23:07:00,2.15399,2.15399,2.15386,2.15386,4605896.0
2007-07-22 23:08:00,2.15384,2.15386,2.15348,2.15354,6916606.0
2007-07-22 23:09:00,2.15359,2.15366,2.15354,2.15366,1095358.0
2007-07-22 23:10:00,2.15367,2.1539,2.15365,2.1539,9024971.0
2007-07-22 23:11:00,2.15384,2.15408,2.15384,2.15408,2133263.0
2007-07-22 23:12:00,2.15401,2.1542,2.15401,2.15402,7693766.0
2007-07-22 23:14:00,2.15405,2.15405,2.15352,2.15352,5191168.0
2007-07-22 23:15:00,2.1535,2.15351,2.15332,2.15341,13509854.0
2007-07-22 23:16:00,2.15333,2.15353,2.15333,2.15342,6357734.0
2007-07-22 23:17:00,2.15332,2.15342,2.15326,2.15342,3399145.0
2007-07-22 23:18:00,2.15326,2.15329,2.15311,2.15317,5483281.0
2007-07-22 23:19:00,2.15323,2.15343,2.15323,2.15343,18421614.0
2007-07-22 23:20:00,2.15342,2.1536,2.15336,2.15336,3421770.0
2007-07-22 23:21:00,2.1533,2.1533,2.15318,2.1532,2526364.0
2007-07-22 23:22:00,2.15333,2.15346,2.15319,2.15346,8945297.0
2007-07-22 23:24:00,2.15345,2.15355,2.15341,2.15355,2136834.0
2007-07-22 23:25:00,2.15357,2.15379,2.15339,2.15372,5299545.0
2007-07-22 23:26:00,2.15381,2.15402,2.15376,2.15395,3762714.0
2007-07-22 23:27:00,2.1538,2.15393,2.1538,2.15393,3667742.0
2007-07-22 23:28:00,2.15395,2.15411,2.15388,2.15408,8493796.0
2007-07-22 23:30:00,2.154,2.1542,2.154,2.15402,8355677.0
2007-07-22 23:31:00,2.15401,2.15402,2.15384,2.15387,17242848.0
2007-07-22 23:32:00,2.15372,2.15383,2.15362,2.15383,3328816.0
2007-07-22 23:33:00,2.15382,2.15382,2.1538,2.1538,574526.0
2007-07-22 23:34:00,2.15386,2.15406,2.15386,2.15406,1684847.0
2007-07-22 23:35:00,2.15408,2.15408,2.15391,2.15396,9722895.0
2007-07-22 23:36:00,2.15388,2.1539,2.15376,2.15377,2954223.0
2007-07-22 23:37:00,2.15378,2.15378,2.15378,2.15378,396278.0
2007-07-22 23:38:00,2.15373,2.15374,2.15352,2.15353,23592097.0
2007-07-22 23:39:00,2.15343,2.15356,2.1533,2.1533,8008308.0
2007-07-22 23:40:00,2.15342,2.15346,2.15324,2.15334,5057688.0
2007-07-22 23:41:00,2.15331,2.15338,2.15314,2.15338,5795600.0
2007-07-22 23:42:00,2.1533,2.15349,2.15328,2.15328,9681173.0
2007-07-22 23:43:00,2.15342,2.15347,2.15337,2.15341,2466873.0
2007-07-22 23:44:00,2.15322,2.15331,2.15314,2.15314,16902632.0
2007-07-22 23:45:00,2.15329,2.15351,2.15315,2.15351,8499154.0
2007-07-22 23:46:00,2.15349,2.15382,2.15349,2.15382,4550102.0
2007-07-22 23:47:00,2.15368,2.15368,2.15344,2.15351,1940588.0
2007-07-22 23:48:00,2.1536,2.15376,2.15351,2.15376,10946810.0
2007-07-22 23:49:00,2.15394,2.15394,2.15364,2.15364,925358.0
2007-07-22 23:50:00,2.15369,2.15369,2.15357,2.15358,19726194.0
2007-07-22 23:51:00,2.15358,2.15358,2.15324,2.15341,6035066.0
2007-07-22 23:52:00,2.1531,2.15353,2.1531,2.15347,7011957.0
2007-07-22 23:54:00,2.15345,2.1537,2.15345,2.15363,5562582.0
2007-07-22 23:55:00,2.15353,2.15359,2.1534,2.15346,40459512.0
2007-07-22 23:56:00,2.15336,2.15336,2.1532,2.1532,10370956.0
2007-07-22 23:57:00,2.15309,2.15326,2.15303,2.15326,5126714.0
2007-07-22 23:58:00,2.15328,2.15332,2.15315,2.15329,4126354.0
2007-07-22 23:59:00,2.15336,2.15351,2.15336,2.15338,3955789.0
2007-07-23 00:00:00,2.15333,2.15333,2.15307,2.15307,6374623.0
2007-07-23 00:01:00,2.15269,2.15309,2.15269,2.15301,12065202.0
2007-07-23 00:02:00,2.15313,2.15334,2.15313,2.15326,20221307.0
2007-07-23 00:03:00,2.15328,2.15335,2.15308,2.15335,8481444.0
2007-07-23 00:04:00,2.15328,2.15333,2.15318,2.15332,4743405.0
2007-07-23 00:05:00,2.15327,2.15327,2.15317,2.15318,1921485.0
2007-07-23 00:06:00,2.15305,2.15326,2.15305,2.15324,5825257.0
2007-07-23 00:07:00,2.15331,2.15333,2.15294,2.15319,2513979.0
2007-07-23 00:08:00,2.15287,2.15323,2.15287,2.15323,25639419.0
2007-07-23 00:09:00,2.15323,2.15342,2.15323,2.15341,1468346.0
2007-07-23 00:10:00,2.15344,2.15344,2.15294,2.15341,5014009.0
2007-07-23 00:11:00,2.15343,2.15343,2.1533,2.1533,12874022.0
2007-07-23 00:12:00,2.15316,2.15331,2.15312,2.15312,5712122.0
2007-07-23 00:13:00,2.1531,2.15323,2.15305,2.15323,8472232.0
2007-07-23 00:14:00,2.15331,2.1534,2.15327,2.1534,3310653.0
2007-07-23 00:15:00,2.15338,2.15338,2.15337,2.15337,1533886.0
2007-07-23 00:16:00,2.15324,2.15324,2.15306,2.15314,3940075.0
2007-07-23 00:17:00,2.15322,2.15327,2.15319,2.15327,6248988.0
2007-07-23 00:18:00,2.15323,2.15324,2.15309,2.15324,6012017.0
2007-07-23 00:19:00,2.15332,2.15351,2.15326,2.15326,18210436.0
2007-07-23 00:20:00,2.15331,2.15333,2.15292,2.15292,8176946.0
2007-07-23 00:21:00,2.15293,2.15338,2.15293,2.15338,3932899.0
2007-07-23 00:22:00,2.15332,2.15346,2.15322,2.15346,5227978.0
2007-07-23 00:23:00,2.1533,2.1533,2.15287,2.15327,3011717.0
2007-07-23 00:24:00,2.15316,2.15333,2.15316,2.15333,8282839.0
2007-07-23 00:25:00,2.15324,2.15327,2.15307,2.15307,7871330.0
2007-07-23 00:26:00,2.15298,2.15324,2.15298,2.15321,18789713.0
2007-07-23 00:27:00,2.15318,2.15328,2.15306,2.15306,5183138.0
2007-07-23 00:28:00,2.15305,2.15318,2.15276,2.15306,3117744.0
2007-07-23 00:29:00,2.15309,2.1532,2.15302,2.15302,1259627.0
2007-07-23 00:30:00,2.15308,2.15308,2.15277,2.15288,4407688.0
2007-07-23 00:31:00,2.15273,2.15281,2.15245,2.15281,6567019.0
2007-07-23 00:32:00,2.1527,2.15295,2.15268,2.15295,6578086.0
2007-07-23 00:34:00,2.15289,2.15299,2.15273,2.15299,2912881.0
2007-07-23 00:35:00,2.1529,2.1529,2.15263,2.15271,5890513.0
2007-07-23 00:36:00,2.15265,2.15292,2.15265,2.15292,20040697.0
2007-07-23 00:37:00,2.15297,2.15304,2.15294,2.15295,29620561.0
2007-07-23 00:38:00,2.15322,2.15322,2.15305,2.15305,35317474.0
2007-07-23 00:39:00,2.15317,2.15338,2.15317,2.15327,3357020.0
2007-07-23 00:40:00,2.15334,2.15347,2.15332,2.1534,1002390.0
2007-07-23 00:41:00,2.15344,2.15362,2.15342,2.15362,3091367.0
2007-07-23 00:42:00,2.15354,2.15404,2.15347,2.15404,18020847.0
2007-07-23 00:43:00,2.1539,2.1539,2.15353,2.15354,5390902.0
2007-07-23 00:44:00,2.15352,2.15354,2.15341,2.15341,3911080.0
2007-07-23 00:45:00,2.15333,2.15334,2.15316,2.15316,1448797.0
2007-07-23 00:46:00,2.15315,2.15336,2.15315,2.15319,25259995.0
2007-07-23 00:47:00,2.15315,2.15326,2.15301,2.15325,22337550.0
2007-07-23 00:48:00,2.15322,2.15327,2.15312,2.15316,7655695.0
2007-07-23 00:49:00,2.15328,2.15346,2.15302,2.15346,2841277.0
2007-07-23 00:50:00,2.15305,2.15342,2.15305,2.15342,14916271.0
2007-07-23 00:51:00,2.15355,2.15378,2.15355,2.15367,6245530.0
2007-07-23 00:52:00,2.1535,2.1538,2.1535,2.15378,4185109.0
2007-07-23 00:53:00,2.15377,2.15391,2.15377,2.15379,10764268.0
2007-07-23 00:54:00,2.15394,2.15394,2.15376,2.15385,679301.0
2007-07-23 00:56:00,2.15374,2.15385,2.15236,2.15368,11301003.0
2007-07-23 00:57:00,2.15358,2.15364,2.15322,2.15353,4742568.0
2007-07-23 00:58:00,2.1535,2.1535,2.15323,2.15323,1958134.0
2007-07-23 00:59:00,2.15313,2.15313,2.15303,2.15306,6166160.0
2007-07-23 01:00:00,2.15315,2.1532,2.15302,2.1532,1674684.0
2007-07-23 01:01:00,2.15317,2.15335,2.15317,2.1533,5732720.0
2007-07-23 01:02:00,2.15307,2.15314,2.15291,2.15291,465213.0
2007-07-23 01:03:00,2.15288,2.15288,2.15254,2.15274,6399937.0
2007-07-23 01:04:00,2.15279,2.15282,2.15256,2.15282,21678774.0
2007-07-23 01:05:00,2.15288,2.15302,2.15276,2.15276,5004661.0
2007-07-23 01:06:00,2.15281,2.15286,2.15261,2.15265,15673287.0
2007-07-23 01:07:00,2.15264,2.15279,2.15255,2.15279,2729982.0
2007-07-23 01:08:00,2.15277,2.15277,2.15256,2.15271,7219850.0
2007-07-23 01:09:00,2.15281,2.15286,2.15242,2.15256,10350973.0
2007-07-23 01:10:00,2.15261,2.15279,2.1523,2.15279,3383172.0
2007-07-23 01:11:00,2.15295,2.15311,2.15295,2.15301,5207147.0
2007-07-23 01:12:00,2.15297,2.15297,2.15281,2.1529,14384623.0
2007-07-23 01:13:00,2.15284,2.15285,2.15137,2.15278,4179101.0
2007-07-23 01:14:00,2.15275,2.15299,2.15249,2.15299,4571289.0
2007-07-23 01:15:00,2.15301,2.15319,2.15301,2.15314,6716298.0
2007-07-23 01:16:00,2.15309,2.15327,2.15305,2.15327,9302423.0
2007-07-23 01:17:00,2.15318,2.15318,2.15279,2.15286,17940645.0
2007-07-23 01:18:00,2.15292,2.1532,2.1528,2.15305,4020474.0
2007-07-23 01:19:00,2.15308,2.15323,2.15292,2.15323,12829010.0
2007-07-23 01:20:00,2.15326,2.15355,2.15326,2.15355,5354205.0
2007-07-23 01:21:00,2.15357,2.15366,2.15329,2.15329,4073105.0
2007-07-23 01:22:00,2.15327,2.15327,2.15306,2.15319,5285873.0
2007-07-23 01:23:00,2.15329,2.15329,2.15267,2.15267,7565066.0
2007-07-23 01:24:00,2.15319,2.15334,2.15315,2.15334,14883395.0
2007-07-23 01:25:00,2.15324,2.15324,2.15295,2.15295,2093677.0
2007-07-23 01:26:00,2.1529,2.1529,2.15273,2.15281,10418495.0
2007-07-23 01:27:00,2.15259,2.15273,2.15211,2.15254,20693439.0
2007-07-23 01:28:00,2.1525,2.1525,2.15225,2.15235,15235354.0
2007-07-23 01:29:00,2.15247,2.15278,2.15239,2.15275,2552394.0
2007-07-23 01:30:00,2.15274,2.15275,2.15258,2.1527,22713169.0
2007-07-23 01:31:00,2.15265,2.15268,2.15256,2.15265,6065547.0
2007-07-23 01:32:00,2.15262,2.15269,2.15259,2.15269,18635236.0
2007-07-23 01:33:00,2.15266,2.15268,2.15249,2.15249,9867119.0
2007-07-23 01:34:00,2.15269,2.15289,2.15267,2.15274,16963421.0
2007-07-23 01:35:00,2.15266,2.15266,2.15235,2.15249,8571948.0
2007-07-23 01:36:00,2.15266,2.15275,2.15224,2.15264,4394872.0
2007-07-23 01:37:00,2.15253,2.15253,2.15227,2.1523,28407294.0
2007-07-23 01:38:00,2.15239,2.15248,2.15232,2.15238,6044748.0
2007-07-23 01:39:00,2.15247,2.15272,2.15247,2.1527,1588166.0
2007-07-23 01:40:00,2.15259,2.15275,2.15252,2.15261,10153564.0
2007-07-23 01:41:00,2.15258,2.15269,2.15245,2.15245,2423383.0
2007-07-23 01:42:00,2.15251,2.15276,2.15251,2.15276,3645716.0
2007-07-23 01:43:00,2.15282,2.15282,2.15274,2.15274,10144380.0
2007-07-23 01:44:00,2.15274,2.15282,2.15274,2.15282,3272181.0
2007-07-23 01:45:00,2.15278,2.15299,2.15278,2.15287,1664912.0
2007-07-23 01:46:00,2.15283,2.15283,2.15249,2.15269,2369600.0
2007-07-23 01:47:00,2.15273,2.15292,2.15273,2.15292,3499835.0
2007-07-23 01:48:00,2.15292,2.15313,2.15292,2.15303,7838831.0
2007-07-23 01:49:00,2.15301,2.15306,2.15292,2.15303,7034419.0
2007-07-23 01:50:00,2.15309,2.15338,2.15309,2.15338,3212715.0
2007-07-23 01:52:00,2.15338,2.15338,2.15318,2.15318,2648309.0
2007-07-23 01:53:00,2.15313,2.15315,2.15291,2.15291,11934704.0
2007-07-23 01:54:00,2.15277,2.15296,2.15277,2.15294,1822098.0
2007-07-23 01:55:00,2.153,2.15318,2.153,2.15318,3758722.0
2007-07-23 01:56:00,2.15326,2.15339,2.1529,2.1532,2311887.0
2007-07-23 01:57:00,2.15348,2.15366,2.15348,2.1536,23790103.0
2007-07-23 01:58:00,2.15361,2.15361,2.15345,2.15347,15322896.0
2007-07-23 01:59:00,2.15353,2.15353,2.15343,2.15348,10894825.0
2007-07-23 02:00:00,2.15353,2.15353,2.15333,2.15343,10729591.0
2007-07-23 02:01:00,2.15335,2.15347,2.15333,2.15347,16440875.0
2007-07-23 02:02:00,2.15348,2.15352,2.15344,2.15352,21759919.0
2007-07-23 02:03:00,2.1534,2.15357,2.15315,2.15357,2161247.0
2007-07-23 02:04:00,2.15351,2.15355,2.1534,2.1534,4085864.0
2007-07-23 02:06:00,2.15337,2.15351,2.15307,2.15307,11576975.0
2007-07-23 02:08:00,2.15299,2.15324,2.15296,2.15324,13014007.0
2007-07-23 02:09:00,2.15323,2.15331,2.15312,2.15318,3079377.0
2007-07-23 02:10:00,2.15331,2.15364,2.1532,2.15364,7532302.0
2007-07-23 02:11:00,2.15376,2.1538,2.15368,2.1537,8593326.0
2007-07-23 02:12:00,2.15376,2.15376,2.15364,2.15364,3843861.0
2007-07-23 02:13:00,2.15358,2.15358,2.15286,2.15325,2487244.0
2007-07-23 02:14:00,2.15334,2.15349,2.15324,2.15324,1527723.0
2007-07-23 02:15:00,2.15329,2.15338,2.15329,2.15336,3622475.0
2007-07-23 02:16:00,2.15323,2.15342,2.15312,2.15342,6887992.0
2007-07-23 02:17:00,2.15343,2.15349,2.15336,2.15336,4003640.0
2007-07-23 02:18:00,2.15337,2.15352,2.15327,2.15352,2650245.0
2007-07-23 02:19:00,2.15347,2.15347,2.15265,2.15265,9993665.0
2007-07-23 02:20:00,2.15274,2.15274,2.15253,2.15253,1755462.0
2007-07-23 02:21:00,2.15245,2.1526,2.15245,2.1526,5858450.0
2007-07-23 02:22:00,2.15264,2.15364,2.15264,2.15364,26645993.0
2007-07-23 02:23:00,2.15364,2.15364,2.15299,2.15339,4089395.0
2007-07-23 02:24:00,2.15338,2.15341,2.15328,2.15328,9137562.0
2007-07-23 02:25:00,2.15331,2.15333,2.1531,2.15317,16880704.0
2007-07-23 02:26:00,2.15296,2.15325,2.15296,2.15325,9069042.0
2007-07-23 02:27:00,2.15329,2.15329,2.15321,2.15325,19826829.0
2007-07-23 02:28:00,2.15324,2.15324,2.15307,2.15319,6328165.0
2007-07-23 02:29:00,2.15326,2.15326,2.15299,2.15305,22428330.0
2007-07-23 02:30:00,2.153,2.15312,2.15297,2.15312,2545013.0
2007-07-23 02:31:00,2.15303,2.15318,2.15303,2.15307,14803103.0
2007-07-23 02:32:00,2.15303,2.15306,2.15264,2.15277,22371287.0
2007-07-23 02:33:00,2.15287,2.15287,2.15245,2.15245,11236511.0
2007-07-23 02:34:00,2.15239,2.15239,2.15179,2.15215,2131187.0
2007-07-23 02:35:00,2.15226,2.1526,2.15222,2.15257,14944667.0
2007-07-23 02:36:00,2.15209,2.15257,2.15209,2.15257,8144991.0
2007-07-23 02:37:00,2.15241,2.15246,2.1521,2.1521,5748637.0
2007-07-23 02:38:00,2.15211,2.15256,2.15211,2.15256,3715997.0
2007-07-23 02:39:00,2.15263,2.15275,2.15263,2.15273,5570333.0
2007-07-23 02:40:00,2.15271,2.15271,2.15244,2.15244,12162505.0
2007-07-23 02:41:00,2.1524,2.1524,2.15197,2.15224,3959107.0
2007-07-23 02:42:00,2.15219,2.15223,2.15193,2.15223,17726156.0
2007-07-23 02:43:00,2.15225,2.15296,2.15225,2.15287,8510907.0
2007-07-23 02:44:00,2.15289,2.15289,2.1527,2.1527,7362748.0
2007-07-23 02:45:00,2.15258,2.15258,2.15189,2.15209,4391249.0
2007-07-23 02:46:00,2.15217,2.1524,2.15078,2.15236,3820719.0
2007-07-23 02:47:00,2.15245,2.15284,2.15245,2.15284,14394700.0
2007-07-23 02:48:00,2.15291,2.15291,2.15271,2.15271,4871500.0
2007-07-23 02:49:00,2.15253,2.1526,2.15214,2.15256,3341074.0
2007-07-23 02:50:00,2.15266,2.15319,2.15247,2.15319,11488315.0
2007-07-23 02:51:00,2.15311,2.15315,2.15266,2.15272,7178931.0
2007-07-23 02:52:00,2.15268,2.1527,2.15244,2.15252,2521225.0
2007-07-23 02:53:00,2.1525,2.1525,2.15219,2.15231,15390109.0
2007-07-23 02:54:00,2.15229,2.15302,2.15229,2.15302,4909419.0
2007-07-23 02:55:00,2.15307,2.15317,2.15291,2.15317,23703011.0
2007-07-23 02:56:00,2.15332,2.15378,2.1533,2.15378,6560671.0
2007-07-23 02:57:00,2.15384,2.15384,2.15357,2.15357,482536.0
2007-07-23 02:58:00,2.15382,2.15398,2.1538,2.15397,5442111.0
2007-07-23 02:59:00,2.154,2.154,2.15353,2.15384,1651239.0
2007-07-23 03:00:00,2.15392,2.15405,2.15392,2.15404,5640984.0
2007-07-23 03:01:00,2.15398,2.15405,2.15385,2.15405,2154401.0
2007-07-23 03:02:00,2.1541,2.15421,2.15379,2.1542,4803086.0
2007-07-23 03:03:00,2.15426,2.15431,2.15282,2.15422,11681830.0
2007-07-23 03:04:00,2.15428,2.15428,2.15395,2.15398,1230027.0
2007-07-23 03:05:00,2.1542,2.15446,2.15418,2.15446,628168.0
2007-07-23 03:06:00,2.15434,2.15462,2.15434,2.15434,11185979.0
2007-07-23 03:07:00,2.15437,2.15442,2.1543,2.1543,4142852.0
2007-07-23 03:08:00,2.15435,2.15443,2.15424,2.1543,6212602.0
2007-07-23 03:09:00,2.15425,2.15425,2.15388,2.15388,15694729.0
2007-07-23 03:10:00,2.15428,2.15441,2.15388,2.15441,2883668.0
2007-07-23 03:11:00,2.15436,2.15436,2.15422,2.15427,7551487.0
2007-07-23 03:12:00,2.15426,2.15428,2.15407,2.15428,23940025.0
2007-07-23 03:13:00,2.15434,2.15454,2.15434,2.15453,23662761.0
2007-07-23 03:14:00,2.15462,2.15489,2.15462,2.15489,1505557.0
2007-07-23 03:15:00,2.15503,2.15531,2.15503,2.15531,3974675.0
2007-07-23 03:16:00,2.15532,2.15534,2.15518,2.15521,5178082.0
2007-07-23 03:17:00,2.15521,2.15524,2.15483,2.15483,19246873.0
2007-07-23 03:18:00,2.15478,2.15478,2.15461,2.15465,3104095.0
2007-07-23 03:19:00,2.15455,2.15458,2.15443,2.15452,1014873.0
2007-07-23 03:20:00,2.15448,2.1545,2.1543,2.15436,2416106.0
2007-07-23 03:21:00,2.15432,2.15454,2.15432,2.1545,33770771.0
2007-07-23 03:22:00,2.15438,2.15472,2.15438,2.15472,27090326.0
2007-07-23 03:23:00,2.15473,2.15473,2.15425,2.15425,17770127.0
2007-07-23 03:24:00,2.15432,2.15434,2.15417,2.15417,6160979.0
2007-07-23 03:25:00,2.15414,2.15416,2.15393,2.15403,2811660.0
2007-07-23 03:26:00,2.1541,2.1543,2.1541,2.15421,2127465.0
2007-07-23 03:27:00,2.15439,2.15457,2.15439,2.15452,6025542.0
2007-07-23 03:28:00,2.15465,2.15472,2.15432,2.15453,6677873.0
2007-07-23 03:29:00,2.15458,2.15458,2.15423,2.15423,4696524.0
2007-07-23 03:30:00,2.15422,2.15438,2.15399,2.15399,1220095.0
2007-07-23 03:31:00,2.15395,2.15415,2.15362,2.15415,3199984.0
2007-07-23 03:32:00,2.15418,2.15435,2.1541,2.15432,5607634.0
2007-07-23 03:33:00,2.15429,2.15444,2.15429,2.15439,20812708.0
2007-07-23 03:34:00,2.15434,2.15434,2.15419,2.15419,7428585.0
2007-07-23 03:35:00,2.15431,2.15445,2.15431,2.15441,8069796.0
2007-07-23 03:36:00,2.15456,2.15462,2.15421,2.15462,2879821.0
2007-07-23 03:37:00,2.15467,2.15467,2.15445,2.15445,4979026.0
2007-07-23 03:38:00,2.15452,2.15471,2.15452,2.15471,3952662.0
2007-07-23 03:39:00,2.15473,2.15481,2.15468,2.15476,8328525.0
2007-07-23 03:40:00,2.15467,2.15482,2.15466,2.15473,18551790.0
2007-07-23 03:41:00,2.15457,2.15457,2.15421,2.15421,5657836.0
2007-07-23 03:42:00,2.15427,2.15474,2.15427,2.15474,6063448.0
2007-07-23 03:43:00,2.15475,2.15495,2.15475,2.1549,4208584.0
2007-07-23 03:44:00,2.15501,2.15503,2.15501,2.15503,1437704.0
2007-07-23 03:45:00,2.15505,2.15521,2.15499,2.15521,3571362.0
2007-07-23 03:46:00,2.1552,2.15521,2.15494,2.15494,9343000.0
2007-07-23 03:47:00,2.15482,2.15493,2.15423,2.15423,5416387.0
2007-07-23 03:48:00,2.15443,2.1547,2.15443,2.1547,13741084.0
2007-07-23 03:49:00,2.15474,2.15501,2.15457,2.15501,4859478.0
2007-07-23 03:50:00,2.15506,2.1553,2.15502,2.1553,1605627.0
2007-07-23 03:51:00,2.15535,2.15535,2.15462,2.15462,26056322.0
2007-07-23 03:52:00,2.15498,2.15498,2.1545,2.1548,6986722.0
2007-07-23 03:53:00,2.15478,2.15478,2.15436,2.15436,5298578.0
2007-07-23 03:54:00,2.15447,2.15473,2.15427,2.15441,1849717.0
2007-07-23 03:55:00,2.15462,2.15492,2.15462,2.15487,4931287.0
2007-07-23 03:56:00,2.15485,2.15485,2.15459,2.15467,7727968.0
2007-07-23 03:57:00,2.15473,2.15491,2.15473,2.15479,19993384.0
2007-07-23 03:58:00,2.15471,2.15475,2.1542,2.1542,11906840.0
2007-07-23 03:59:00,2.15454,2.15468,2.15454,2.15459,6038861.0
2007-07-23 04:00:00,2.15461,2.15461,2.15447,2.15452,3697344.0
2007-07-23 04:01:00,2.15443,2.15447,2.15383,2.15403,4152932.0
2007-07-23 04:02:00,2.15409,2.15444,2.15403,2.15434,5511413.0
2007-07-23 04:03:00,2.15443,2.15447,2.15441,2.15447,10205624.0
2007-07-23 04:04:00,2.15457,2.15461,2.15445,2.15454,40617923.0
2007-07-23 04:05:00,2.15458,2.15458,2.15438,2.15454,5520080.0
2007-07-23 04:06:00,2.15463,2.15472,2.15447,2.15472,2623396.0
2007-07-23 04:07:00,2.15477,2.15477,2.15435,2.15435,6389028.0
2007-07-23 04:08:00,2.15472,2.15472,2.15435,2.15442,6092336.0
2007-07-23 04:09:00,2.15449,2.15491,2.15449,2.15491,18212718.0
2007-07-23 04:10:00,2.15485,2.15495,2.15485,2.15493,964618.0
2007-07-23 04:11:00,2.15484,2.15484,2.15469,2.15478,10762767.0
2007-07-23 04:12:00,2.1548,2.15495,2.15471,2.15495,1803354.0
2007-07-23 04:13:00,2.15494,2.15494,2.15461,2.15461,4435665.0
2007-07-23 04:14:00,2.15453,2.15453,2.15417,2.15446,9061900.0
2007-07-23 04:15:00,2.15447,2.15451,2.15413,2.15413,16514539.0
2007-07-23 04:16:00,2.15438,2.15454,2.15417,2.15454,2330096.0
2007-07-23 04:17:00,2.15455,2.15472,2.15448,2.15448,9028419.0
2007-07-23 04:18:00,2.15457,2.15464,2.15434,2.15464,6227140.0
2007-07-23 04:19:00,2.1547,2.15476,2.15456,2.15456,4924720.0
2007-07-23 04:20:00,2.15437,2.15456,2.15437,2.15441,7496311.0
2007-07-23 04:21:00,2.15445,2.15445,2.15431,2.15431,23758405.0
2007-07-23 04:22:00,2.15435,2.15435,2.1543,2.1543,426381.0
2007-07-23 04:23:00,2.15426,2.15429,2.15418,2.15427,3057253.0
2007-07-23 04:24:00,2.15437,2.15458,2.15435,2.15458,9187278.0
2007-07-23 04:25:00,2.15449,2.15449,2.15421,2.15421,1575949.0
2007-07-23 04:26:00,2.1542,2.15439,2.1542,2.15439,578110.0
2007-07-23 04:27:00,2.15462,2.15482,2.15457,2.15467,3437796.0
2007-07-23 04:28:00,2.15473,2.15474,2.15454,2.15474,16562145.0
2007-07-23 04:29:00,2.15488,2.15497,2.15477,2.15477,7604364.0
2007-07-23 04:30:00,2.15478,2.15504,2.15478,2.15481,4652687.0
2007-07-23 04:31:00,2.15469,2.15479,2.15448,2.15479,7773931.0
2007-07-23 04:32:00,2.155,2.15518,2.155,2.155,3978460.0
2007-07-23 04:33:00,2.15512,2.15513,2.15497,2.15505,3487869.0
2007-07-23 04:34:00,2.15497,2.15497,2.15453,2.15481,5567335.0
2007-07-23 04:35:00,2.15489,2.155,2.15489,2.155,2204059.0
2007-07-23 04:36:00,2.15486,2.15487,2.15458,2.15487,10649666.0
2007-07-23 04:37:00,2.1549,2.15495,2.15472,2.15487,8185667.0
2007-07-23 04:38:00,2.15486,2.15523,2.15486,2.15523,2605037.0
2007-07-23 04:39:00,2.15523,2.15523,2.15471,2.15471,3567318.0
2007-07-23 04:40:00,2.15485,2.15498,2.15485,2.15498,16950326.0
2007-07-23 04:41:00,2.15497,2.15497,2.15468,2.15468,5147172.0
2007-07-23 04:42:00,2.1548,2.1548,2.15467,2.15467,3101408.0
2007-07-23 04:43:00,2.15465,2.15465,2.15433,2.15433,5901542.0
2007-07-23 04:44:00,2.15439,2.15439,2.15407,2.15437,13965118.0
2007-07-23 04:45:00,2.15429,2.15448,2.15423,2.15448,4872965.0
2007-07-23 04:46:00,2.15454,2.15485,2.15454,2.15461,1926718.0
2007-07-23 04:47:00,2.15459,2.15463,2.15443,2.15443,7323210.0
2007-07-23 04:48:00,2.15448,2.15449,2.15442,2.15443,4073343.0
2007-07-23 04:49:00,2.15448,2.15448,2.15409,2.15425,9894578.0
2007-07-23 04:50:00,2.15439,2.15452,2.15439,2.15452,1164285.0
2007-07-23 04:51:00,2.1544,2.1544,2.15406,2.15406,7452438.0
2007-07-23 04:52:00,2.15389,2.15389,2.15367,2.15376,4490051.0
2007-07-23 04:53:00,2.15385,2.15394,2.15384,2.15394,14694059.0
2007-07-23 04:54:00,2.15399,2.15399,2.15345,2.15382,19994173.0
2007-07-23 04:55:00,2.15388,2.15388,2.15353,2.15358,24800628.0
2007-07-23 04:56:00,2.15369,2.15414,2.15369,2.15374,3006321.0
2007-07-23 04:57:00,2.15418,2.15418,2.15392,2.15392,17359116.0
2007-07-23 04:58:00,2.15387,2.15387,2.15361,2.15368,2861975.0
2007-07-23 04:59:00,2.15378,2.15397,2.15378,2.15397,2761240.0
2007-07-23 05:00:00,2.154,2.15408,2.15399,2.15408,3659010.0
2007-07-23 05:01:00,2.15403,2.15418,2.15384,2.15397,3734673.0
2007-07-23 05:02:00,2.15391,2.15414,2.15381,2.15399,4330637.0
2007-07-23 05:03:00,2.15401,2.15434,2.15401,2.15434,3203977.0
2007-07-23 05:04:00,2.15431,2.15441,2.15422,2.15436,5403900.0
2007-07-23 05:05:00,2.1544,2.1544,2.15425,2.15428,596191.0
2007-07-23 05:06:00,2.15421,2.15432,2.15417,2.15417,2616156.0
2007-07-23 05:07:00,2.15424,2.15431,2.15423,2.15423,6432560.0
2007-07-23 05:08:00,2.15419,2.15419,2.15398,2.15398,12981634.0
2007-07-23 05:09:00,2.15389,2.15403,2.15389,2.15403,8596544.0
2007-07-23 05:10:00,2.15403,2.15403,2.15361,2.15393,8349309.0
2007-07-23 05:11:00,2.15399,2.15406,2.15392,2.15393,5207721.0
2007-07-23 05:12:00,2.15378,2.15397,2.15377,2.15397,9104038.0
2007-07-23 05:13:00,2.15399,2.15406,2.15397,2.154,3128201.0
2007-07-23 05:14:00,2.15394,2.15395,2.1539,2.15395,2906410.0
2007-07-23 05:15:00,2.15388,2.15388,2.15378,2.15378,9347661.0
2007-07-23 05:16:00,2.15388,2.15397,2.15378,2.15378,13217217.0
2007-07-23 05:17:00,2.15372,2.15372,2.15323,2.15323,7430246.0
2007-07-23 05:18:00,2.15361,2.15378,2.15361,2.15366,2513890.0
2007-07-23 05:20:00,2.15354,2.15367,2.15324,2.15353,19703293.0
2007-07-23 05:21:00,2.15339,2.15339,2.1528,2.15284,1874556.0
2007-07-23 05:22:00,2.15289,2.15348,2.15289,2.15348,3947156.0
2007-07-23 05:23:00,2.15348,2.15348,2.15334,2.15337,2795897.0
2007-07-23 05:24:00,2.15335,2.15339,2.15319,2.15327,2316270.0
2007-07-23 05:25:00,2.15321,2.15321,2.15308,2.15308,3369523.0
2007-07-23 05:26:00,2.15311,2.15321,2.15296,2.15321,6059603.0
2007-07-23 05:27:00,2.1532,2.1532,2.15292,2.15293,10332096.0
2007-07-23 05:28:00,2.15288,2.153,2.15272,2.153,8390161.0
2007-07-23 05:29:00,2.1529,2.15291,2.15259,2.15259,2164754.0
2007-07-23 05:30:00,2.15263,2.15288,2.15257,2.15284,6727975.0
2007-07-23 05:31:00,2.15282,2.15312,2.15282,2.15312,2411715.0
2007-07-23 05:32:00,2.15311,2.15311,2.15262,2.15302,10330081.0
2007-07-23 05:33:00,2.153,2.15305,2.15292,2.15305,8320544.0
2007-07-23 05:34:00,2.15305,2.15309,2.15293,2.15293,1518113.0
2007-07-23 05:35:00,2.15291,2.15295,2.15285,2.15287,7480725.0
2007-07-23 05:36:00,2.15293,2.15293,2.15273,2.15273,4888569.0
2007-07-23 05:37:00,2.15267,2.15267,2.15257,2.15259,1226499.0
2007-07-23 05:38:00,2.15255,2.15272,2.15255,2.15269,1762023.0
2007-07-23 05:39:00,2.15275,2.15287,2.15275,2.15287,7108747.0
2007-07-23 05:40:00,2.15283,2.15299,2.15281,2.15281,1442782.0
2007-07-23 05:42:00,2.15267,2.15267,2.15242,2.15242,3419840.0
2007-07-23 05:43:00,2.15243,2.15255,2.15238,2.15249,3842337.0
2007-07-23 05:44:00,2.15257,2.15277,2.15257,2.15277,1613200.0
2007-07-23 05:45:00,2.1528,2.15285,2.1527,2.15275,3031370.0
2007-07-23 05:46:00,2.15273,2.15273,2.15268,2.15273,12418726.0
2007-07-23 05:47:00,2.15275,2.15275,2.15256,2.15266,4198591.0
2007-07-23 05:48:00,2.15271,2.15271,2.1526,2.15261,5137275.0
2007-07-23 05:49:00,2.15259,2.15268,2.1525,2.15268,2724203.0
2007-07-23 05:50:00,2.15274,2.15274,2.15242,2.15243,9730468.0
2007-07-23 05:51:00,2.15271,2.15297,2.15269,2.15297,25887159.0
2007-07-23 05:52:00,2.1528,2.1528,2.15259,2.15273,19252936.0
2007-07-23 05:53:00,2.15273,2.15277,2.15258,2.15269,10764913.0
2007-07-23 05:54:00,2.15272,2.15275,2.15261,2.15275,4432928.0
2007-07-23 05:55:00,2.15277,2.15313,2.15277,2.15303,3299612.0
2007-07-23 05:56:00,2.15328,2.15356,2.15311,2.15352,16683262.0
2007-07-23 05:57:00,2.15354,2.15354,2.15303,2.15303,10678075.0
2007-07-23 05:58:00,2.15294,2.15294,2.15269,2.15269,2233254.0
2007-07-23 05:59:00,2.15271,2.15309,2.15271,2.15309,2116614.0
2007-07-23 06:00:00,2.15324,2.15378,2.15324,2.15378,11586809.0
2007-07-23 06:01:00,2.15379,2.15379,2.15307,2.15319,6284649.0
2007-07-23 06:02:00,2.15323,2.15327,2.15317,2.15327,13312334.0
2007-07-23 06:03:00,2.15323,2.15343,2.15323,2.15331,1773909.0
2007-07-23 06:04:00,2.15324,2.15327,2.15306,2.15316,28183664.0
2007-07-23 06:05:00,2.15312,2.15321,2.15296,2.15321,2875805.0
2007-07-23 06:06:00,2.15315,2.15315,2.15304,2.15306,15065068.0
2007-07-23 06:07:00,2.1531,2.15327,2.1531,2.15327,978566.0
2007-07-23 06:08:00,2.15336,2.15344,2.15327,2.15327,3365848.0
2007-07-23 06:09:00,2.15334,2.15334,2.1531,2.1531,2014989.0
2007-07-23 06:10:00,2.15306,2.15306,2.15282,2.15286,3699537.0
2007-07-23 06:11:00,2.15277,2.15287,2.15268,2.1528,2771851.0
2007-07-23 06:12:00,2.1528,2.15296,2.1528,2.15296,2863454.0
2007-07-23 06:13:00,2.15295,2.15295,2.15281,2.15291,1919988.0
2007-07-23 06:14:00,2.15291,2.15299,2.1529,2.15292,12544186.0
2007-07-23 06:15:00,2.15306,2.15325,2.15305,2.15325,7821038.0
2007-07-23 06:16:00,2.15323,2.15323,2.15264,2.15281,13263236.0
2007-07-23 06:17:00,2.15282,2.15285,2.1527,2.15277,3497087.0
2007-07-23 06:18:00,2.15269,2.15269,2.15182,2.15182,6679194.0
2007-07-23 06:19:00,2.15172,2.15223,2.15172,2.15197,10491928.0
2007-07-23 06:20:00,2.15205,2.15262,2.15205,2.15261,2927973.0
2007-07-23 06:21:00,2.15245,2.15255,2.15216,2.15249,3779116.0
2007-07-23 06:22:00,2.1525,2.1525,2.15224,2.15224,4667324.0
2007-07-23 06:23:00,2.1523,2.15247,2.15192,2.15237,6261387.0
2007-07-23 06:24:00,2.15242,2.15254,2.15242,2.15245,13509123.0
2007-07-23 06:25:00,2.15244,2.15244,2.15226,2.15235,3021506.0
2007-07-23 06:26:00,2.15231,2.15241,2.15231,2.15234,8235893.0
2007-07-23 06:27:00,2.1524,2.1524,2.15224,2.1524,4998964.0
2007-07-23 06:28:00,2.15236,2.15236,2.1522,2.15222,17076866.0
2007-07-23 06:29:00,2.15223,2.1523,2.15216,2.15226,5822343.0
2007-07-23 06:30:00,2.1522,2.15224,2.15211,2.15216,10653375.0
2007-07-23 06:31:00,2.15231,2.15242,2.15225,2.15225,8946687.0
2007-07-23 06:32:00,2.1522,2.15254,2.1522,2.15254,3577121.0
2007-07-23 06:33:00,2.15252,2.15275,2.15252,2.15256,4797609.0
2007-07-23 06:34:00,2.15256,2.15263,2.15254,2.1526,9590297.0
2007-07-23 06:35:00,2.15249,2.15249,2.15223,2.15228,5027658.0
2007-07-23 06:36:00,2.15246,2.15246,2.15228,2.15233,4447515.0
2007-07-23 06:37:00,2.15239,2.15239,2.15219,2.15219,14080619.0
2007-07-23 06:38:00,2.15226,2.15226,2.15209,2.15221,3813335.0
2007-07-23 06:39:00,2.15217,2.1522,2.15213,2.15219,2465263.0
2007-07-23 06:40:00,2.1521,2.1521,2.15153,2.15153,2439323.0
2007-07-23 06:41:00,2.1516,2.15224,2.1516,2.15224,2735379.0
2007-07-23 06:42:00,2.15222,2.15234,2.15222,2.15225,5944737.0
2007-07-23 06:43:00,2.1522,2.1522,2.15136,2.15136,4890024.0
2007-07-23 06:44:00,2.15146,2.15223,2.1514,2.15223,5574445.0
2007-07-23 06:45:00,2.15221,2.1523,2.15216,2.15224,4461619.0
2007-07-23 06:46:00,2.15224,2.15233,2.15218,2.15233,19452633.0
2007-07-23 06:47:00,2.15236,2.15274,2.15236,2.15273,1826302.0
2007-07-23 06:48:00,2.15279,2.15286,2.1527,2.1527,10121355.0
2007-07-23 06:49:00,2.15243,2.15283,2.15243,2.15276,5865824.0
2007-07-23 06:50:00,2.15286,2.15293,2.15286,2.15287,22363113.0
2007-07-23 06:51:00,2.15297,2.15308,2.1529,2.15308,1961091.0
2007-07-23 06:52:00,2.15304,2.15304,2.15277,2.15283,4646553.0
2007-07-23 06:53:00,2.15285,2.153,2.15276,2.15286,6469940.0
2007-07-23 06:54:00,2.15287,2.15287,2.15257,2.15257,8495845.0
2007-07-23 06:55:00,2.15265,2.15267,2.15246,2.15246,4801513.0
2007-07-23 06:56:00,2.15218,2.15267,2.15178,2.15267,2650523.0
2007-07-23 06:57:00,2.15264,2.15264,2.15244,2.15246,1992158.0
2007-07-23 06:58:00,2.15242,2.15257,2.15239,2.15239,3674570.0
2007-07-23 06:59:00,2.15243,2.15243,2.15221,2.15221,4699708.0
2007-07-23 07:00:00,2.15233,2.15233,2.15177,2.15215,4026694.0
2007-07-23 07:01:00,2.15198,2.15216,2.15181,2.15216,4951220.0
2007-07-23 07:02:00,2.15226,2.15231,2.15223,2.15223,7336000.0
2007-07-23 07:03:00,2.15226,2.15232,2.15216,2.15232,18048688.0
2007-07-23 07:04:00,2.15241,2.15247,2.15236,2.15241,2813717.0
2007-07-23 07:05:00,2.15238,2.15238,2.15215,2.15225,683500.0
2007-07-23 07:06:00,2.15224,2.15233,2.15214,2.15233,12712595.0
2007-07-23 07:07:00,2.15231,2.15245,2.15223,2.15245,7664688.0
2007-07-23 07:08:00,2.15233,2.1527,2.15233,2.1527,8298423.0
2007-07-23 07:09:00,2.15269,2.15269,2.15247,2.15247,3850798.0
2007-07-23 07:10:00,2.15245,2.15256,2.15245,2.15251,5743871.0
2007-07-23 07:11:00,2.15243,2.15256,2.15233,2.15256,2066701.0
2007-07-23 07:12:00,2.15259,2.15268,2.15256,2.15268,12651138.0
2007-07-23 07:13:00,2.15278,2.15297,2.15277,2.15281,12356577.0
2007-07-23 07:14:00,2.15265,2.15265,2.15229,2.15253,24627237.0
2007-07-23 07:15:00,2.15256,2.15275,2.15223,2.15224,3826407.0
2007-07-23 07:16:00,2.15226,2.15277,2.15226,2.15266,21581210.0
2007-07-23 07:17:00,2.15239,2.15249,2.15222,2.15249,1597003.0
2007-07-23 07:18:00,2.15263,2.15283,2.15263,2.15283,12551036.0
2007-07-23 07:19:00,2.1528,2.15303,2.1528,2.15301,6992291.0
2007-07-23 07:20:00,2.15306,2.1532,2.15297,2.15297,7049537.0
2007-07-23 07:21:00,2.15315,2.15315,2.15287,2.15295,4438450.0
2007-07-23 07:22:00,2.15306,2.15313,2.15297,2.15297,5014437.0
2007-07-23 07:23:00,2.15297,2.15315,2.15297,2.15315,7751539.0
2007-07-23 07:24:00,2.1533,2.15338,2.1533,2.15338,2191491.0
2007-07-23 07:25:00,2.15323,2.15329,2.15311,2.15319,2701505.0
2007-07-23 07:26:00,2.15324,2.15326,2.15315,2.15317,11989500.0
2007-07-23 07:27:00,2.15315,2.15326,2.15315,2.15325,4466603.0
2007-07-23 07:28:00,2.15329,2.15329,2.15296,2.15296,6732121.0
2007-07-23 07:29:00,2.15279,2.15301,2.15252,2.15301,2931329.0
2007-07-23 07:30:00,2.15291,2.15291,2.15271,2.15271,3970889.0
2007-07-23 07:31:00,2.15274,2.15276,2.15254,2.15273,21464476.0
2007-07-23 07:32:00,2.15272,2.15275,2.15256,2.15256,9735423.0
2007-07-23 07:33:00,2.15237,2.15237,2.15211,2.15211,6904523.0
2007-07-23 07:34:00,2.15211,2.15245,2.15211,2.15245,2495818.0
2007-07-23 07:35:00,2.1526,2.1526,2.15243,2.15243,6511372.0
2007-07-23 07:36:00,2.15253,2.15255,2.15235,2.1525,5182038.0
2007-07-23 07:37:00,2.15265,2.15282,2.1526,2.15282,4953106.0
2007-07-23 07:38:00,2.15288,2.15301,2.1528,2.1528,7075472.0
2007-07-23 07:39:00,2.15258,2.15274,2.15239,2.15239,1560588.0
2007-07-23 07:40:00,2.1525,2.15273,2.15245,2.15273,15546411.0
2007-07-23 07:41:00,2.15274,2.15288,2.15252,2.15288,3200104.0
2007-07-23 07:42:00,2.15292,2.15292,2.15271,2.15271,4064605.0
2007-07-23 07:43:00,2.15261,2.15272,2.15247,2.15249,44353634.0
2007-07-23 07:44:00,2.15241,2.15275,2.15241,2.1527,597623.0
2007-07-23 07:45:00,2.1528,2.15299,2.1528,2.15284,4924873.0
2007-07-23 07:46:00,2.15267,2.15278,2.15234,2.15241,8250000.0
2007-07-23 07:47:00,2.15224,2.15224,2.1515,2.15164,14592658.0
2007-07-23 07:48:00,2.15179,2.15214,2.15179,2.1521,3377753.0
2007-07-23 07:49:00,2.15205,2.15209,2.152,2.15207,2140639.0
2007-07-23 07:50:00,2.15217,2.15245,2.15211,2.15245,4403780.0
2007-07-23 07:51:00,2.15271,2.15271,2.15226,2.15226,9239952.0
2007-07-23 07:52:00,2.15222,2.15222,2.15151,2.1518,15493774.0
2007-07-23 07:53:00,2.15184,2.15205,2.15178,2.15205,2154450.0
2007-07-23 07:54:00,2.15211,2.15211,2.15175,2.15175,1757942.0
2007-07-23 07:55:00,2.15166,2.15166,2.15101,2.15101,1546172.0
2007-07-23 07:56:00,2.15085,2.15095,2.1508,2.15085,9086453.0
2007-07-23 07:57:00,2.15063,2.15063,2.15027,2.15029,12733004.0
2007-07-23 07:58:00,2.1502,2.15021,2.14993,2.15021,12131393.0
2007-07-23 07:59:00,2.1504,2.15082,2.1504,2.15082,9716258.0
2007-07-23 08:00:00,2.15091,2.15095,2.15071,2.15071,3914656.0
2007-07-23 08:01:00,2.15086,2.15094,2.15059,2.15094,3407804.0
2007-07-23 08:02:00,2.15107,2.15107,2.15087,2.15094,1570944.0
2007-07-23 08:03:00,2.15096,2.15125,2.15096,2.15125,44960366.0
2007-07-23 08:04:00,2.15135,2.15156,2.15135,2.15156,7425369.0
2007-07-23 08:05:00,2.15157,2.15165,2.15147,2.1515,28801229.0
2007-07-23 08:06:00,2.15149,2.15183,2.15147,2.15183,1620727.0
2007-07-23 08:07:00,2.15185,2.15188,2.15172,2.15179,9766416.0
2007-07-23 08:08:00,2.15173,2.15173,2.15136,2.15136,8351595.0
2007-07-23 08:09:00,2.1513,2.1513,2.15104,2.15104,1773882.0
2007-07-23 08:10:00,2.15094,2.15117,2.15094,2.15117,577331.0
2007-07-23 08:11:00,2.15128,2.15146,2.15124,2.15146,2349357.0
2007-07-23 08:12:00,2.15134,2.15168,2.15134,2.15168,11937599.0
2007-07-23 08:13:00,2.15172,2.15172,2.15152,2.15157,12488564.0
2007-07-23 08:14:00,2.15152,2.15158,2.15139,2.15139,3641200.0
2007-07-23 08:15:00,2.15129,2.15141,2.15124,2.15133,30925664.0
2007-07-23 08:16:00,2.15131,2.15131,2.15104,2.15104,22448342.0
2007-07-23 08:17:00,2.15113,2.15124,2.15104,2.15124,3897153.0
2007-07-23 08:18:00,2.15116,2.15118,2.15093,2.15093,12239934.0
2007-07-23 08:19:00,2.1509,2.15105,2.1509,2.15105,2582199.0
2007-07-23 08:20:00,2.15107,2.15114,2.15101,2.15114,13380838.0
2007-07-23 08:21:00,2.15125,2.15149,2.15125,2.15146,1968158.0
2007-07-23 08:22:00,2.15163,2.15175,2.15155,2.15175,3749218.0
2007-07-23 08:23:00,2.15166,2.15178,2.15166,2.1517,2621374.0
2007-07-23 08:24:00,2.15141,2.15141,2.15112,2.15112,2872604.0
2007-07-23 08:25:00,2.15116,2.15128,2.1511,2.1511,2409735.0
2007-07-23 08:26:00,2.15119,2.15119,2.15092,2.15115,14323958.0
2007-07-23 08:27:00,2.15116,2.15116,2.15096,2.15096,5871278.0
2007-07-23 08:28:00,2.15083,2.15083,2.15062,2.15062,10884831.0
2007-07-23 08:29:00,2.15068,2.15081,2.15068,2.15081,29580612.0
2007-07-23 08:30:00,2.15086,2.15118,2.15086,2.15118,26153018.0
2007-07-23 08:31:00,2.15124,2.15142,2.15098,2.15098,6948023.0
2007-07-23 08:32:00,2.15078,2.15117,2.15078,2.15087,15565529.0
2007-07-23 08:33:00,2.15069,2.15072,2.15059,2.15072,8820664.0
2007-07-23 08:34:00,2.15069,2.15082,2.15067,2.15081,10249118.0
2007-07-23 08:35:00,2.15076,2.15078,2.15063,2.15063,13916750.0
2007-07-23 08:36:00,2.15063,2.15063,2.15029,2.15029,2738179.0
2007-07-23 08:37:00,2.15004,2.15016,2.15,2.15016,6679032.0
2007-07-23 08:38:00,2.15015,2.15021,2.15001,2.15021,3530877.0
2007-07-23 08:39:00,2.15025,2.15025,2.15004,2.15004,4030998.0
2007-07-23 08:40:00,2.14995,2.14999,2.14979,2.14979,5179391.0
2007-07-23 08:41:00,2.14949,2.14949,2.14906,2.14939,2752694.0
2007-07-23 08:42:00,2.14939,2.14952,2.14939,2.14943,13020729.0
2007-07-23 08:43:00,2.14946,2.14958,2.14946,2.14955,6021158.0
2007-07-23 08:44:00,2.14942,2.14946,2.14914,2.14914,11834178.0
2007-07-23 08:45:00,2.14904,2.14932,2.14904,2.14926,7983892.0
2007-07-23 08:46:00,2.14912,2.14913,2.14882,2.14882,2290995.0
2007-07-23 08:47:00,2.14878,2.14886,2.14851,2.14851,9483004.0
2007-07-23 08:48:00,2.14848,2.14879,2.14842,2.14879,13876497.0
2007-07-23 08:49:00,2.1488,2.14919,2.1488,2.14919,1432607.0
2007-07-23 08:50:00,2.14932,2.14956,2.14932,2.14939,6164176.0
2007-07-23 08:51:00,2.1495,2.14967,2.14939,2.14967,13149844.0
2007-07-23 08:52:00,2.14978,2.14986,2.14945,2.14945,9088567.0
2007-07-23 08:53:00,2.14943,2.14946,2.14918,2.14926,10079000.0
2007-07-23 08:54:00,2.14939,2.14941,2.14919,2.14928,10366800.0
2007-07-23 08:55:00,2.14915,2.14938,2.1491,2.14938,3919065.0
2007-07-23 08:56:00,2.14945,2.14956,2.14938,2.14945,2362700.0
2007-07-23 08:57:00,2.14946,2.14946,2.14916,2.1492,2335016.0
2007-07-23 08:58:00,2.14919,2.14919,2.14879,2.14879,18511459.0
2007-07-23 08:59:00,2.14888,2.14895,2.14877,2.14889,5855161.0
2007-07-23 09:00:00,2.14893,2.14905,2.14893,2.14898,4859951.0
2007-07-23 09:01:00,2.14876,2.14876,2.14815,2.1482,4244392.0
2007-07-23 09:02:00,2.14803,2.14819,2.14791,2.14816,12314917.0
2007-07-23 09:03:00,2.14817,2.14842,2.14817,2.14825,1239146.0
2007-07-23 09:04:00,2.14845,2.14865,2.14845,2.14857,7142044.0
2007-07-23 09:05:00,2.14856,2.14868,2.14847,2.14868,3981814.0
2007-07-23 09:06:00,2.14865,2.14875,2.14857,2.14857,3046114.0
2007-07-23 09:07:00,2.14854,2.14854,2.14838,2.14838,8599272.0
2007-07-23 09:08:00,2.1483,2.14833,2.14816,2.14833,2847015.0
2007-07-23 09:09:00,2.14842,2.14865,2.14841,2.14865,16744992.0
2007-07-23 09:10:00,2.14877,2.14889,2.14876,2.14876,10900564.0
2007-07-23 09:11:00,2.14875,2.14875,2.14844,2.14844,10750053.0
2007-07-23 09:12:00,2.14847,2.14847,2.1484,2.1484,8676746.0
2007-07-23 09:13:00,2.14842,2.14843,2.14836,2.14837,2192025.0
2007-07-23 09:14:00,2.14832,2.14842,2.14797,2.14838,8884356.0
2007-07-23 09:15:00,2.14833,2.14833,2.14804,2.14831,8129170.0
2007-07-23 09:16:00,2.14842,2.14864,2.14842,2.14864,4891845.0
2007-07-23 09:17:00,2.14876,2.14901,2.14876,2.14901,4743772.0
2007-07-23 09:18:00,2.14918,2.14929,2.14914,2.14928,11269296.0
2007-07-23 09:19:00,2.14912,2.14912,2.14893,2.14899,2841693.0
2007-07-23 09:20:00,2.14892,2.14892,2.14872,2.14872,3655985.0
2007-07-23 09:21:00,2.14875,2.14893,2.14874,2.14874,2626649.0
2007-07-23 09:22:00,2.14876,2.14876,2.14856,2.14867,3189506.0
2007-07-23 09:23:00,2.14869,2.14878,2.14869,2.14876,4972792.0
2007-07-23 09:24:00,2.14879,2.14894,2.14876,2.14893,13897504.0
2007-07-23 09:25:00,2.14885,2.14885,2.14833,2.14833,10805978.0
2007-07-23 09:26:00,2.1482,2.14842,2.14815,2.14815,1399001.0
2007-07-23 09:27:00,2.14816,2.14816,2.14782,2.14782,6494497.0
2007-07-23 09:28:00,2.14776,2.14794,2.14765,2.14794,2878172.0
2007-07-23 09:29:00,2.14802,2.14816,2.14798,2.14816,3525758.0
2007-07-23 09:30:00,2.14808,2.14815,2.14801,2.14809,3343590.0
2007-07-23 09:31:00,2.14809,2.14809,2.14799,2.14806,11168866.0
2007-07-23 09:32:00,2.14832,2.14879,2.14832,2.14879,18389264.0
2007-07-23 09:33:00,2.14868,2.14916,2.14836,2.14916,3501428.0
2007-07-23 09:34:00,2.14922,2.14924,2.14913,2.14924,5929040.0
2007-07-23 09:35:00,2.14909,2.14955,2.14909,2.14955,5620464.0
2007-07-23 09:36:00,2.14954,2.14954,2.14914,2.14914,7307963.0
2007-07-23 09:37:00,2.14904,2.14904,2.14875,2.14875,6698416.0
2007-07-23 09:38:00,2.14878,2.14884,2.14875,2.1488,15226612.0
2007-07-23 09:39:00,2.14896,2.14908,2.14889,2.14906,16298322.0
2007-07-23 09:40:00,2.14896,2.14923,2.14895,2.14895,49145544.0
2007-07-23 09:41:00,2.14911,2.14959,2.14911,2.14959,25701419.0
2007-07-23 09:42:00,2.14973,2.15015,2.14973,2.15015,17253649.0
2007-07-23 09:43:00,2.15023,2.15023,2.14999,2.15018,1849164.0
2007-07-23 09:44:00,2.15024,2.15029,2.15016,2.15016,12291562.0
2007-07-23 09:45:00,2.15012,2.15012,2.14976,2.14976,3903067.0
2007-07-23 09:46:00,2.14962,2.14976,2.14931,2.14968,2231405.0
2007-07-23 09:47:00,2.1498,2.15004,2.1498,2.15004,2336491.0
2007-07-23 09:48:00,2.15007,2.15007,2.14991,2.15001,8474425.0
2007-07-23 09:49:00,2.14992,2.14992,2.14956,2.14979,632448.0
2007-07-23 09:50:00,2.14994,2.14996,2.14979,2.14988,10791029.0
2007-07-23 09:51:00,2.14988,2.14998,2.1498,2.14994,10607972.0
2007-07-23 09:52:00,2.15001,2.15012,2.14997,2.15001,3911805.0
2007-07-23 09:53:00,2.14999,2.15003,2.14985,2.14985,2517389.0
2007-07-23 09:54:00,2.14978,2.14988,2.14964,2.14976,8996651.0
2007-07-23 09:55:00,2.14976,2.14976,2.14951,2.14959,7862862.0
2007-07-23 09:56:00,2.14957,2.14957,2.14943,2.14946,8605474.0
2007-07-23 09:57:00,2.14953,2.14974,2.14952,2.14974,2778599.0
2007-07-23 09:58:00,2.14968,2.14981,2.14968,2.14974,3986445.0
2007-07-23 09:59:00,2.14991,2.15005,2.14971,2.14971,2984782.0
2007-07-23 10:00:00,2.14974,2.14974,2.14958,2.14958,10055980.0
2007-07-23 10:01:00,2.14947,2.14947,2.1492,2.14927,7353846.0
2007-07-23 10:02:00,2.14925,2.1495,2.14925,2.1494,3738345.0
2007-07-23 10:03:00,2.14922,2.14922,2.14884,2.14884,1794276.0
2007-07-23 10:04:00,2.14869,2.14877,2.14849,2.14877,1113012.0
2007-07-23 10:05:00,2.14876,2.14879,2.14831,2.14869,9687033.0
2007-07-23 10:06:00,2.14869,2.14883,2.14843,2.14843,4828757.0
2007-07-23 10:07:00,2.14837,2.14837,2.14793,2.14793,5884281.0
2007-07-23 10:08:00,2.14779,2.14779,2.14716,2.14716,2123313.0
2007-07-23 10:09:00,2.14753,2.14768,2.14716,2.14768,9922048.0
2007-07-23 10:10:00,2.14781,2.14834,2.14781,2.14834,19242033.0
2007-07-23 10:11:00,2.14834,2.14841,2.14802,2.14802,4261347.0
2007-07-23 10:12:00,2.14837,2.14838,2.14821,2.14823,5364408.0
2007-07-23 10:13:00,2.1482,2.14833,2.14818,2.14833,8412358.0
2007-07-23 10:14:00,2.14835,2.14852,2.14833,2.14852,553584.0
2007-07-23 10:15:00,2.14856,2.14856,2.14838,2.14838,2137810.0
2007-07-23 10:16:00,2.14833,2.14852,2.1483,2.14852,2163529.0
2007-07-23 10:17:00,2.14853,2.14853,2.14837,2.14849,9851843.0
2007-07-23 10:18:00,2.14847,2.1485,2.14834,2.14841,3338031.0
2007-07-23 10:19:00,2.14844,2.14844,2.14823,2.14823,2698464.0
2007-07-23 10:20:00,2.14819,2.14829,2.14801,2.14829,766395.0
2007-07-23 10:21:00,2.14842,2.14881,2.14842,2.14881,4688980.0
2007-07-23 10:22:00,2.14893,2.1491,2.14893,2.1491,1598204.0
2007-07-23 10:23:00,2.14903,2.14939,2.14903,2.14939,4007871.0
2007-07-23 10:24:00,2.14941,2.14943,2.14911,2.14911,5589338.0
2007-07-23 10:25:00,2.14907,2.14907,2.14876,2.14879,758781.0
2007-07-23 10:26:00,2.14874,2.14874,2.14858,2.1486,4759001.0
2007-07-23 10:27:00,2.14852,2.14869,2.14841,2.14844,1881236.0
2007-07-23 10:28:00,2.14836,2.14836,2.14793,2.14793,6471623.0
2007-07-23 10:29:00,2.14785,2.14796,2.14764,2.14796,2847192.0
2007-07-23 10:30:00,2.14804,2.14822,2.14804,2.14809,11041581.0
2007-07-23 10:31:00,2.14805,2.14805,2.14782,2.14789,10883295.0
2007-07-23 10:32:00,2.14794,2.1481,2.14788,2.1481,12009728.0
2007-07-23 10:33:00,2.14816,2.14835,2.14816,2.14819,4214721.0
2007-07-23 10:34:00,2.14803,2.14806,2.14753,2.14753,5567318.0
2007-07-23 10:35:00,2.14745,2.14745,2.1472,2.1472,9061323.0
2007-07-23 10:36:00,2.1471,2.14722,2.147,2.14722,10859217.0
2007-07-23 10:37:00,2.14726,2.14752,2.14724,2.14752,3335068.0
2007-07-23 10:38:00,2.14751,2.14758,2.14745,2.14758,4230899.0
2007-07-23 10:39:00,2.14755,2.14756,2.14748,2.14748,17109072.0
2007-07-23 10:40:00,2.14748,2.14751,2.14739,2.14741,2287168.0
2007-07-23 10:41:00,2.14744,2.14747,2.14742,2.14747,4268608.0
2007-07-23 10:42:00,2.14757,2.14788,2.14757,2.14788,1606015.0
2007-07-23 10:43:00,2.14779,2.14796,2.14777,2.14796,2698754.0
2007-07-23 10:44:00,2.14798,2.14806,2.14785,2.14806,4282460.0
2007-07-23 10:45:00,2.14789,2.14792,2.14776,2.14784,19215570.0
2007-07-23 10:46:00,2.14786,2.14786,2.14767,2.14776,2096470.0
2007-07-23 10:47:00,2.14779,2.14782,2.14768,2.14772,32245711.0
2007-07-23 10:48:00,2.14764,2.14769,2.14752,2.14759,6343970.0
2007-07-23 10:49:00,2.1475,2.1475,2.14709,2.14712,3093438.0
2007-07-23 10:50:00,2.14729,2.14729,2.14716,2.14716,13133429.0
2007-07-23 10:51:00,2.14723,2.14751,2.14722,2.14751,1167589.0
2007-07-23 10:52:00,2.14761,2.14784,2.14761,2.14765,874423.0
2007-07-23 10:53:00,2.14765,2.14765,2.14711,2.14733,12213863.0
2007-07-23 10:54:00,2.14729,2.14734,2.14713,2.14713,7662137.0
2007-07-23 10:55:00,2.14701,2.14713,2.14701,2.14713,4211043.0
2007-07-23 10:56:00,2.14709,2.14718,2.14689,2.14706,19755750.0
2007-07-23 10:57:00,2.14703,2.14706,2.1469,2.14702,930374.0
2007-07-23 10:58:00,2.14691,2.14691,2.14651,2.14651,13143211.0
2007-07-23 10:59:00,2.14657,2.14665,2.14645,2.14662,19677282.0
2007-07-23 11:00:00,2.14664,2.14672,2.14647,2.1465,16974143.0
2007-07-23 11:01:00,2.14623,2.14623,2.14586,2.14586,16125057.0
2007-07-23 11:02:00,2.14544,2.14599,2.14544,2.14599,920761.0
2007-07-23 11:03:00,2.14591,2.14592,2.1457,2.14583,2815823.0
2007-07-23 11:04:00,2.14577,2.14577,2.1455,2.14562,3978317.0
2007-07-23 11:05:00,2.14573,2.14598,2.14573,2.14598,2012926.0
2007-07-23 11:06:00,2.14593,2.14625,2.14592,2.14622,2730099.0
2007-07-23 11:07:00,2.14619,2.14625,2.14475,2.14475,4738898.0
2007-07-23 11:08:00,2.1461,2.14616,2.146,2.14616,4097629.0
2007-07-23 11:09:00,2.14614,2.14622,2.14601,2.14622,46926141.0
2007-07-23 11:10:00,2.14623,2.14627,2.14611,2.14611,8633618.0
2007-07-23 11:11:00,2.14602,2.14611,2.14577,2.14577,16957261.0
2007-07-23 11:12:00,2.14625,2.14625,2.14605,2.14623,4065808.0
2007-07-23 11:13:00,2.14615,2.14615,2.14592,2.14592,27199904.0
2007-07-23 11:14:00,2.14602,2.14619,2.14589,2.14609,1710763.0
2007-07-23 11:15:00,2.14604,2.14616,2.14604,2.14614,18670540.0
2007-07-23 11:16:00,2.14603,2.14617,2.14603,2.14617,1664497.0
2007-07-23 11:17:00,2.14615,2.14621,2.14604,2.14621,12140667.0
2007-07-23 11:18:00,2.14628,2.14677,2.14628,2.14662,8297024.0
2007-07-23 11:19:00,2.14648,2.14654,2.146,2.14601,2985351.0
2007-07-23 11:20:00,2.14614,2.14649,2.14614,2.14639,3034651.0
2007-07-23 11:21:00,2.14633,2.14633,2.14597,2.14597,3340111.0
2007-07-23 11:22:00,2.14579,2.14611,2.14579,2.14611,1151811.0
2007-07-23 11:23:00,2.14611,2.14611,2.146,2.14611,3369461.0
2007-07-23 11:24:00,2.14615,2.14636,2.14613,2.14636,9606230.0
2007-07-23 11:25:00,2.14651,2.1466,2.14651,2.14653,6660795.0
2007-07-23 11:26:00,2.14638,2.14638,2.14617,2.14617,1070243.0
2007-07-23 11:27:00,2.14615,2.14624,2.14592,2.14592,7516629.0
2007-07-23 11:28:00,2.14583,2.14583,2.14544,2.14544,1536131.0
2007-07-23 11:29:00,2.14538,2.14538,2.14513,2.14518,1608434.0
2007-07-23 11:30:00,2.14513,2.14513,2.14492,2.14492,23709280.0
2007-07-23 11:31:00,2.14491,2.14491,2.14467,2.14485,12601204.0
2007-07-23 11:32:00,2.1447,2.1447,2.14433,2.14433,6745732.0
2007-07-23 11:33:00,2.14443,2.14443,2.14433,2.14439,9943412.0
2007-07-23 11:34:00,2.14446,2.14457,2.14446,2.14455,1859234.0
2007-07-23 11:35:00,2.14397,2.14466,2.14397,2.14466,1412873.0
2007-07-23 11:36:00,2.14474,2.14474,2.14466,2.14468,11237509.0
2007-07-23 11:37:00,2.14474,2.14496,2.14474,2.14476,6270265.0
2007-07-23 11:38:00,2.14468,2.14503,2.14456,2.14503,7512140.0
2007-07-23 11:39:00,2.14497,2.14497,2.14477,2.14477,3999699.0
2007-07-23 11:40:00,2.14467,2.14484,2.1446,2.14484,11316472.0
2007-07-23 11:41:00,2.14483,2.14483,2.14448,2.14473,8213491.0
2007-07-23 11:42:00,2.1447,2.1447,2.14413,2.14413,5175141.0
2007-07-23 11:43:00,2.14422,2.14422,2.14392,2.14392,4555624.0
2007-07-23 11:44:00,2.14385,2.14385,2.14342,2.14381,8538825.0
2007-07-23 11:45:00,2.14398,2.14402,2.14371,2.14371,902730.0
2007-07-23 11:46:00,2.14379,2.14404,2.14374,2.14404,2333607.0
2007-07-23 11:47:00,2.14404,2.14404,2.14378,2.14386,13778421.0
2007-07-23 11:48:00,2.14415,2.14443,2.14415,2.14439,804560.0
2007-07-23 11:49:00,2.14427,2.14436,2.14411,2.14411,3216714.0
2007-07-23 11:50:00,2.14397,2.14449,2.14397,2.14449,3955424.0
2007-07-23 11:51:00,2.1446,2.14505,2.14448,2.14499,12941229.0
2007-07-23 11:52:00,2.14516,2.14575,2.14516,2.14566,2495258.0
2007-07-23 11:53:00,2.14587,2.14624,2.14576,2.14619,10658493.0
2007-07-23 11:54:00,2.14633,2.14705,2.14518,2.14705,6934871.0
2007-07-23 11:55:00,2.14696,2.14778,2.14696,2.14778,10981792.0
2007-07-23 11:56:00,2.14783,2.14826,2.14783,2.14826,7687773.0
2007-07-23 11:57:00,2.14832,2.14877,2.14832,2.14865,3625357.0
2007-07-23 11:58:00,2.14872,2.14934,2.14872,2.14934,478700.0
2007-07-23 11:59:00,2.14921,2.14921,2.14899,2.14903,4324936.0
2007-07-23 12:00:00,2.14904,2.14904,2.14874,2.14899,1391481.0
2007-07-23 12:01:00,2.149,2.14926,2.149,2.1492,10837481.0
2007-07-23 12:02:00,2.14914,2.14914,2.14886,2.1489,16338510.0
2007-07-23 12:03:00,2.14885,2.14885,2.1486,2.14883,10983677.0
2007-07-23 12:04:00,2.14874,2.14874,2.1484,2.14857,5529947.0
2007-07-23 12:05:00,2.14848,2.14849,2.14825,2.14825,3360079.0
2007-07-23 12:06:00,2.14821,2.14821,2.14775,2.14775,19118444.0
2007-07-23 12:07:00,2.14776,2.14797,2.14776,2.14797,6098451.0
2007-07-23 12:08:00,2.14808,2.14842,2.14808,2.14832,20532847.0
2007-07-23 12:09:00,2.1483,2.14831,2.14812,2.14812,1536655.0
2007-07-23 12:10:00,2.14805,2.14823,2.14805,2.14823,11781767.0
2007-07-23 12:11:00,2.14808,2.14808,2.14776,2.14793,4119638.0
2007-07-23 12:12:00,2.14814,2.1482,2.14777,2.14789,3102830.0
2007-07-23 12:13:00,2.14785,2.14785,2.14755,2.14761,21946542.0
2007-07-23 12:14:00,2.1477,2.14788,2.14768,2.14788,6960369.0
2007-07-23 12:15:00,2.14777,2.14786,2.14772,2.14777,20309502.0
2007-07-23 12:16:00,2.14752,2.14801,2.14752,2.14791,3853669.0
2007-07-23 12:17:00,2.14802,2.14829,2.14802,2.14815,10419019.0
2007-07-23 12:18:00,2.14803,2.14824,2.14803,2.14818,3197421.0
2007-07-23 12:19:00,2.14812,2.14829,2.14799,2.14799,2396637.0
2007-07-23 12:20:00,2.14793,2.14797,2.14786,2.14795,1973446.0
2007-07-23 12:21:00,2.14802,2.14826,2.14802,2.14812,2130418.0
2007-07-23 12:22:00,2.14811,2.14838,2.14811,2.14837,1478131.0
2007-07-23 12:23:00,2.14851,2.14883,2.14851,2.14873,8286639.0
2007-07-23 12:24:00,2.14892,2.14919,2.14892,2.14899,8661197.0
2007-07-23 12:25:00,2.14898,2.14913,2.14887,2.14913,8934350.0
2007-07-23 12:26:00,2.1491,2.1491,2.14885,2.14885,4209679.0
2007-07-23 12:27:00,2.14878,2.14878,2.14853,2.14865,3360298.0
2007-07-23 12:28:00,2.14873,2.14873,2.14862,2.14869,5500776.0
2007-07-23 12:29:00,2.14864,2.14873,2.14857,2.14863,13562328.0
2007-07-23 12:30:00,2.14861,2.14861,2.14831,2.14831,9720635.0
2007-07-23 12:31:00,2.14825,2.14825,2.1479,2.14803,3012221.0
2007-07-23 12:32:00,2.14804,2.14813,2.14762,2.14762,2891955.0
2007-07-23 12:33:00,2.14751,2.14751,2.14724,2.14741,15851652.0
2007-07-23 12:34:00,2.14741,2.14741,2.14723,2.1473,4922126.0
2007-07-23 12:35:00,2.14718,2.14718,2.14675,2.14692,2271351.0
2007-07-23 12:36:00,2.1468,2.1468,2.14641,2.14648,27078438.0
2007-07-23 12:37:00,2.14639,2.14668,2.14638,2.14638,9793963.0
2007-07-23 12:38:00,2.1464,2.1466,2.14619,2.14653,12695189.0
2007-07-23 12:39:00,2.14648,2.14679,2.14648,2.14676,7512013.0
2007-07-23 12:40:00,2.14665,2.14717,2.14665,2.14712,20063302.0
2007-07-23 12:41:00,2.14684,2.14686,2.14664,2.14664,7036135.0
2007-07-23 12:42:00,2.14654,2.14666,2.14654,2.14664,8975236.0
2007-07-23 12:43:00,2.14663,2.14663,2.14633,2.14653,8757185.0
2007-07-23 12:44:00,2.14657,2.14657,2.1463,2.14632,4102041.0
2007-07-23 12:45:00,2.14644,2.1469,2.14644,2.1469,4624661.0
2007-07-23 12:46:00,2.14685,2.14686,2.14667,2.14671,15872409.0
2007-07-23 12:47:00,2.14674,2.14685,2.14647,2.14647,2158663.0
2007-07-23 12:48:00,2.14652,2.14652,2.14601,2.14601,2799747.0
2007-07-23 12:49:00,2.14601,2.1466,2.14601,2.14654,2581354.0
2007-07-23 12:50:00,2.14635,2.14635,2.146,2.14602,5691931.0
2007-07-23 12:51:00,2.14614,2.14614,2.14601,2.14603,18634112.0
2007-07-23 12:52:00,2.14623,2.14644,2.14623,2.14639,4693788.0
2007-07-23 12:53:00,2.14625,2.14625,2.14593,2.14597,7512053.0
2007-07-23 12:54:00,2.14595,2.14603,2.14584,2.14599,8166020.0
2007-07-23 12:55:00,2.14608,2.14621,2.14605,2.1461,12824260.0
2007-07-23 12:56:00,2.14621,2.14642,2.14621,2.14638,2080770.0
2007-07-23 12:57:00,2.14628,2.14633,2.14617,2.14617,18582333.0
2007-07-23 12:58:00,2.14617,2.14641,2.14596,2.14596,960804.0
2007-07-23 12:59:00,2.14587,2.14587,2.14567,2.14567,1724002.0
2007-07-23 13:00:00,2.1456,2.14566,2.14545,2.14545,5826300.0
2007-07-23 13:01:00,2.14548,2.14566,2.14548,2.14564,11186373.0
2007-07-23 13:02:00,2.14571,2.14589,2.14566,2.14566,15034566.0
2007-07-23 13:03:00,2.14574,2.14627,2.14468,2.14627,9067522.0
2007-07-23 13:04:00,2.14629,2.14675,2.14629,2.14675,2452804.0
2007-07-23 13:05:00,2.14692,2.14706,2.14692,2.14706,1999349.0
2007-07-23 13:06:00,2.14701,2.14701,2.14677,2.14687,2434535.0
2007-07-23 13:07:00,2.1469,2.1469,2.1465,2.1465,2158470.0
2007-07-23 13:08:00,2.14657,2.14657,2.14633,2.14656,2134545.0
2007-07-23 13:09:00,2.14666,2.14677,2.14664,2.14677,36748747.0
2007-07-23 13:10:00,2.14662,2.14671,2.14643,2.14643,1892412.0
2007-07-23 13:11:00,2.14652,2.14652,2.14607,2.14607,9825861.0
2007-07-23 13:12:00,2.14652,2.14668,2.14635,2.14668,4570194.0
2007-07-23 13:13:00,2.14673,2.14694,2.14669,2.14694,1767633.0
2007-07-23 13:14:00,2.14702,2.14713,2.14693,2.14713,8112631.0
2007-07-23 13:15:00,2.14721,2.1477,2.14692,2.1477,13660186.0
2007-07-23 13:16:00,2.14776,2.1479,2.14761,2.1479,1784130.0
2007-07-23 13:17:00,2.14794,2.14817,2.14793,2.14817,9323428.0
2007-07-23 13:18:00,2.14828,2.14828,2.14793,2.14798,2063259.0
2007-07-23 13:19:00,2.14799,2.14836,2.14799,2.14836,3752272.0
2007-07-23 13:20:00,2.14824,2.14841,2.14824,2.1483,692972.0
2007-07-23 13:21:00,2.1483,2.14837,2.14822,2.14822,6443456.0
2007-07-23 13:22:00,2.14827,2.14862,2.14826,2.14862,1026630.0
2007-07-23 13:23:00,2.14869,2.14897,2.14849,2.14897,6274821.0
2007-07-23 13:24:00,2.14891,2.14909,2.14867,2.14873,23276108.0
2007-07-23 13:25:00,2.14881,2.14881,2.14872,2.1488,2468183.0
2007-07-23 13:26:00,2.14882,2.14885,2.1487,2.14885,8093473.0
2007-07-23 13:27:00,2.14875,2.14887,2.14867,2.14867,7724072.0
2007-07-23 13:28:00,2.14847,2.14847,2.14826,2.14836,874633.0
2007-07-23 13:29:00,2.14835,2.14886,2.14835,2.14886,10689486.0
2007-07-23 13:30:00,2.14891,2.14905,2.14883,2.14905,1683950.0
2007-07-23 13:31:00,2.14901,2.14923,2.14901,2.14908,1662124.0
2007-07-23 13:32:00,2.14919,2.14919,2.14892,2.14917,3934770.0
2007-07-23 13:33:00,2.14913,2.14913,2.14899,2.14902,12177650.0
2007-07-23 13:34:00,2.14903,2.14911,2.14898,2.14908,2713316.0
2007-07-23 13:35:00,2.14901,2.14906,2.14887,2.14897,4583729.0
2007-07-23 13:36:00,2.14886,2.14886,2.14868,2.14878,3431653.0
2007-07-23 13:37:00,2.14875,2.14875,2.14851,2.1486,13819945.0
2007-07-23 13:38:00,2.14865,2.14865,2.14847,2.14851,11460246.0
2007-07-23 13:39:00,2.14848,2.14848,2.14835,2.14835,5690909.0
2007-07-23 13:40:00,2.14812,2.14832,2.14811,2.1483,1566118.0
2007-07-23 13:41:00,2.14833,2.14833,2.14816,2.14817,772964.0
2007-07-23 13:42:00,2.14819,2.14853,2.14816,2.14853,7739722.0
2007-07-23 13:43:00,2.14833,2.14847,2.14833,2.14847,6777812.0
2007-07-23 13:44:00,2.14835,2.14846,2.14833,2.14846,5985132.0
2007-07-23 13:45:00,2.14845,2.14853,2.14841,2.14853,9684163.0
2007-07-23 13:46:00,2.14858,2.1488,2.14858,2.1488,5296765.0
2007-07-23 13:47:00,2.14879,2.14894,2.14879,2.1489,1163872.0
2007-07-23 13:48:00,2.14894,2.14905,2.1489,2.14905,3524519.0
2007-07-23 13:49:00,2.14884,2.14892,2.14878,2.14892,8565347.0
2007-07-23 13:50:00,2.1489,2.14896,2.14882,2.14893,4150171.0
2007-07-23 13:51:00,2.14875,2.14875,2.14837,2.14867,3332010.0
2007-07-23 13:52:00,2.14871,2.14882,2.14866,2.14866,16279413.0
2007-07-23 13:53:00,2.14865,2.1487,2.14855,2.14864,12290607.0
2007-07-23 13:54:00,2.14863,2.14874,2.14853,2.14874,3757436.0
2007-07-23 13:55:00,2.1488,2.14882,2.14862,2.14869,2258939.0
2007-07-23 13:56:00,2.14871,2.14871,2.14842,2.14842,1736038.0
2007-07-23 13:57:00,2.14861,2.14882,2.14861,2.14882,6633049.0
2007-07-23 13:58:00,2.14867,2.14874,2.14865,2.14869,4993316.0
2007-07-23 13:59:00,2.14865,2.14865,2.14849,2.14849,3396062.0
2007-07-23 14:00:00,2.14852,2.14941,2.14852,2.14925,224340.0
2007-07-23 14:01:00,2.14931,2.15004,2.14931,2.15004,9263090.0
2007-07-23 14:02:00,2.14998,2.15015,2.14991,2.15015,16482013.0
2007-07-23 14:03:00,2.15007,2.15007,2.14971,2.14971,6271574.0
2007-07-23 14:04:00,2.14968,2.14989,2.14954,2.14989,5350273.0
2007-07-23 14:05:00,2.14983,2.14993,2.14975,2.14975,45114618.0
2007-07-23 14:06:00,2.14979,2.14984,2.1497,2.1497,2607980.0
2007-07-23 14:07:00,2.14984,2.14987,2.14974,2.14974,9831076.0
2007-07-23 14:08:00,2.14974,2.14976,2.14829,2.14965,742126.0
2007-07-23 14:09:00,2.14971,2.14971,2.14941,2.14941,1609308.0
2007-07-23 14:10:00,2.14937,2.14963,2.14937,2.14962,19373096.0
2007-07-23 14:11:00,2.14958,2.14962,2.14946,2.14962,5249292.0
2007-07-23 14:12:00,2.14969,2.14986,2.14962,2.14986,15768866.0
2007-07-23 14:13:00,2.14984,2.14995,2.14984,2.14985,27629731.0
2007-07-23 14:14:00,2.14983,2.14983,2.14947,2.14955,4623220.0
2007-07-23 14:15:00,2.14943,2.14943,2.14873,2.14873,3855925.0
2007-07-23 14:16:00,2.14882,2.14887,2.14865,2.14887,7934615.0
2007-07-23 14:17:00,2.14901,2.14924,2.1489,2.14924,10167968.0
2007-07-23 14:18:00,2.14945,2.14971,2.14936,2.14971,4186326.0
2007-07-23 14:19:00,2.14955,2.14967,2.14953,2.14963,4807366.0
2007-07-23 14:20:00,2.1498,2.15014,2.1498,2.14989,9318332.0
2007-07-23 14:21:00,2.14997,2.15003,2.14987,2.14991,3411785.0
2007-07-23 14:22:00,2.15008,2.15008,2.14956,2.14977,3259217.0
2007-07-23 14:23:00,2.14975,2.14975,2.14932,2.14932,14186846.0
2007-07-23 14:24:00,2.14915,2.14923,2.14871,2.14871,16930148.0
2007-07-23 14:25:00,2.14863,2.14863,2.14818,2.14827,1528050.0
2007-07-23 14:26:00,2.14822,2.14824,2.14791,2.14794,3718494.0
2007-07-23 14:27:00,2.14788,2.14788,2.14758,2.14758,12357892.0
2007-07-23 14:28:00,2.14751,2.14764,2.1475,2.14752,2185272.0
2007-07-23 14:29:00,2.14765,2.14785,2.14764,2.14781,3502318.0
2007-07-23 14:30:00,2.14791,2.14809,2.14791,2.14809,6485188.0
2007-07-23 14:31:00,2.1481,2.14815,2.14798,2.14798,3434414.0
2007-07-23 14:32:00,2.14793,2.14793,2.14762,2.14768,1348713.0
2007-07-23 14:33:00,2.14773,2.14783,2.14769,2.14783,5293566.0
2007-07-23 14:34:00,2.14777,2.14777,2.14732,2.14732,4206345.0
2007-07-23 14:35:00,2.14731,2.14733,2.14719,2.14719,6769970.0
2007-07-23 14:36:00,2.14709,2.1472,2.14697,2.1472,1724721.0
2007-07-23 14:37:00,2.14719,2.14731,2.14709,2.14726,5548638.0
2007-07-23 14:38:00,2.14711,2.14717,2.14698,2.14716,43336410.0
2007-07-23 14:39:00,2.14711,2.14711,2.14678,2.14678,6001357.0
2007-07-23 14:40:00,2.14673,2.14673,2.14644,2.14661,2300027.0
2007-07-23 14:41:00,2.14664,2.14684,2.1463,2.1463,19230729.0
2007-07-23 14:42:00,2.14643,2.14643,2.14614,2.14614,8066035.0
2007-07-23 14:43:00,2.14614,2.14614,2.14578,2.14578,3900062.0
2007-07-23 14:44:00,2.14581,2.14608,2.14572,2.14608,12533618.0
2007-07-23 14:45:00,2.14613,2.14675,2.14613,2.14674,8238255.0
2007-07-23 14:46:00,2.14664,2.14695,2.14664,2.14683,518538.0
2007-07-23 14:47:00,2.14672,2.14672,2.14652,2.14655,7380646.0
2007-07-23 14:48:00,2.14651,2.14688,2.14651,2.14676,12544806.0
2007-07-23 14:49:00,2.14672,2.1469,2.14667,2.1469,530892.0
2007-07-23 14:50:00,2.1469,2.14693,2.14687,2.14693,5679591.0
2007-07-23 14:51:00,2.147,2.14714,2.14697,2.14714,5921290.0
2007-07-23 14:52:00,2.14715,2.14715,2.14701,2.14704,460875.0
2007-07-23 14:53:00,2.14708,2.14708,2.14682,2.14685,8982157.0
2007-07-23 14:54:00,2.14679,2.14691,2.14674,2.14687,21246636.0
2007-07-23 14:55:00,2.14687,2.14702,2.14687,2.14687,2632207.0
2007-07-23 14:56:00,2.1469,2.14711,2.14689,2.14689,9842021.0
2007-07-23 14:57:00,2.14689,2.14715,2.14689,2.14708,922656.0
2007-07-23 14:58:00,2.14706,2.14714,2.14704,2.14704,1980641.0
2007-07-23 14:59:00,2.1471,2.14716,2.14709,2.14716,2891668.0
2007-07-23 15:00:00,2.14715,2.14717,2.14693,2.14693,16366482.0
2007-07-23 15:01:00,2.14705,2.14705,2.14681,2.14681,24512357.0
2007-07-23 15:02:00,2.14677,2.14698,2.14673,2.14698,4530161.0
2007-07-23 15:03:00,2.14699,2.147,2.14648,2.14699,15920418.0
2007-07-23 15:04:00,2.14695,2.14703,2.1469,2.14691,3959823.0
2007-07-23 15:05:00,2.14685,2.1469,2.14663,2.14674,9990726.0
2007-07-23 15:06:00,2.14667,2.14667,2.14642,2.1466,2349750.0
2007-07-23 15:07:00,2.1466,2.14695,2.1466,2.14695,24511977.0
2007-07-23 15:08:00,2.1468,2.1469,2.14679,2.14679,4580461.0
2007-07-23 15:09:00,2.1467,2.1467,2.14663,2.14667,5310994.0
2007-07-23 15:10:00,2.14673,2.14674,2.1466,2.14663,4841733.0
2007-07-23 15:11:00,2.14657,2.14668,2.14647,2.14666,9628283.0
2007-07-23 15:12:00,2.14682,2.14704,2.14673,2.14673,1988677.0
2007-07-23 15:13:00,2.14686,2.14696,2.14686,2.14696,8567027.0
2007-07-23 15:14:00,2.14693,2.14697,2.14656,2.14656,2274153.0
2007-07-23 15:15:00,2.14655,2.14664,2.14655,2.1466,23939056.0
2007-07-23 15:16:00,2.14659,2.14669,2.1464,2.14669,2869505.0
2007-07-23 15:17:00,2.14679,2.14694,2.14668,2.14694,8412599.0
2007-07-23 15:18:00,2.14697,2.14722,2.14697,2.14701,1465467.0
2007-07-23 15:19:00,2.1471,2.14729,2.14709,2.14709,14989866.0
2007-07-23 15:20:00,2.14703,2.14706,2.14689,2.14696,14625504.0
2007-07-23 15:21:00,2.14708,2.1473,2.14684,2.1473,6552587.0
2007-07-23 15:22:00,2.14744,2.1476,2.14744,2.14754,4661158.0
2007-07-23 15:23:00,2.14761,2.14775,2.14758,2.1476,2902404.0
2007-07-23 15:24:00,2.14745,2.14745,2.1471,2.1474,8823092.0
2007-07-23 15:25:00,2.14738,2.14739,2.14723,2.14738,2936764.0
2007-07-23 15:26:00,2.14735,2.14748,2.14735,2.14736,19325157.0
2007-07-23 15:27:00,2.14755,2.14755,2.14731,2.14734,6315336.0
2007-07-23 15:28:00,2.14728,2.14728,2.14702,2.14712,502686.0
2007-07-23 15:29:00,2.14708,2.14721,2.14702,2.14712,3676050.0
2007-07-23 15:30:00,2.1472,2.14738,2.14716,2.14716,6343349.0
2007-07-23 15:31:00,2.14718,2.14718,2.14708,2.14717,4212997.0
2007-07-23 15:32:00,2.14716,2.14717,2.14705,2.14715,14910216.0
2007-07-23 15:33:00,2.14737,2.14777,2.14737,2.14777,8281342.0
2007-07-23 15:34:00,2.14774,2.14808,2.14774,2.14796,6841474.0
2007-07-23 15:35:00,2.1478,2.14836,2.1478,2.14813,15074485.0
2007-07-23 15:36:00,2.14808,2.14815,2.14782,2.14782,23268863.0
2007-07-23 15:37:00,2.14766,2.14766,2.14733,2.14733,6872018.0
2007-07-23 15:38:00,2.1474,2.14777,2.1474,2.14777,709891.0
2007-07-23 15:39:00,2.14781,2.14781,2.14761,2.14776,8516542.0
2007-07-23 15:40:00,2.1478,2.14802,2.1478,2.14796,947033.0
2007-07-23 15:41:00,2.14805,2.14809,2.14796,2.14803,6187318.0
2007-07-23 15:42:00,2.14803,2.14807,2.14797,2.14807,3757876.0
2007-07-23 15:43:00,2.14814,2.14826,2.14814,2.14814,4152062.0
2007-07-23 15:44:00,2.14813,2.14819,2.14813,2.14814,2814791.0
2007-07-23 15:45:00,2.14813,2.14818,2.14798,2.14818,10767118.0
2007-07-23 15:46:00,2.14816,2.14838,2.14816,2.14833,3000766.0
2007-07-23 15:47:00,2.14838,2.1484,2.14817,2.14819,3541301.0
2007-07-23 15:48:00,2.14811,2.14811,2.14739,2.14779,10577743.0
2007-07-23 15:49:00,2.14792,2.14821,2.14792,2.14813,2099460.0
2007-07-23 15:50:00,2.14804,2.14835,2.14796,2.14835,12773664.0
2007-07-23 15:51:00,2.14854,2.14874,2.14827,2.14874,1590176.0
2007-07-23 15:52:00,2.14883,2.14907,2.14883,2.14903,7724778.0
2007-07-23 15:53:00,2.14892,2.14927,2.14892,2.14927,17763987.0
2007-07-23 15:54:00,2.14929,2.14931,2.14885,2.14912,5637243.0
2007-07-23 15:55:00,2.14889,2.14916,2.14889,2.14909,1562325.0
2007-07-23 15:56:00,2.149,2.14907,2.14891,2.14891,22161066.0
2007-07-23 15:57:00,2.14879,2.14888,2.14876,2.14888,3301834.0
2007-07-23 15:58:00,2.14892,2.14921,2.1488,2.14921,12356183.0
2007-07-23 15:59:00,2.14924,2.14924,2.14867,2.14867,4513632.0
2007-07-23 16:00:00,2.14865,2.1488,2.14865,2.14876,1866057.0
2007-07-23 16:01:00,2.14876,2.14876,2.14832,2.14855,28973925.0
2007-07-23 16:02:00,2.1487,2.1487,2.14849,2.14851,6724720.0
2007-07-23 16:03:00,2.1486,2.14894,2.1486,2.14864,8224302.0
2007-07-23 16:04:00,2.14854,2.14854,2.1483,2.1483,5560144.0
2007-07-23 16:05:00,2.1484,2.14861,2.14835,2.14861,4553206.0
2007-07-23 16:06:00,2.14873,2.14892,2.14872,2.14872,2370842.0
2007-07-23 16:07:00,2.14876,2.14885,2.14876,2.14878,5366265.0
2007-07-23 16:08:00,2.14868,2.14873,2.14859,2.14863,3810495.0
2007-07-23 16:09:00,2.14845,2.14861,2.14845,2.14859,15988111.0
2007-07-23 16:10:00,2.14852,2.14858,2.14834,2.14858,8510766.0
2007-07-23 16:11:00,2.14865,2.14881,2.14865,2.14881,2045236.0
2007-07-23 16:12:00,2.14893,2.14895,2.14882,2.14895,12549907.0
2007-07-23 16:13:00,2.149,2.14911,2.149,2.14904,7652328.0
2007-07-23 16:14:00,2.14907,2.14907,2.14892,2.14897,1176666.0
2007-07-23 16:15:00,2.14896,2.14897,2.14887,2.14888,6383062.0
2007-07-23 16:16:00,2.14887,2.14899,2.1487,2.14876,9158714.0
2007-07-23 16:17:00,2.14865,2.14888,2.14865,2.14883,8799982.0
2007-07-23 16:18:00,2.14869,2.14869,2.14833,2.14842,10488884.0
2007-07-23 16:19:00,2.14846,2.14848,2.14837,2.1484,4891199.0
2007-07-23 16:20:00,2.14858,2.14876,2.14858,2.14859,9698746.0
2007-07-23 16:21:00,2.14837,2.14837,2.14816,2.14816,2494482.0
2007-07-23 16:22:00,2.14817,2.1483,2.14817,2.14829,5586332.0
2007-07-23 16:23:00,2.14831,2.14843,2.14802,2.14836,4982612.0
2007-07-23 16:24:00,2.14832,2.14843,2.14825,2.14831,651874.0
2007-07-23 16:25:00,2.14825,2.14844,2.1481,2.1481,19024725.0
2007-07-23 16:26:00,2.148,2.148,2.14769,2.14769,10534202.0
2007-07-23 16:27:00,2.14761,2.14794,2.14757,2.14775,8002694.0
2007-07-23 16:28:00,2.14776,2.14788,2.14769,2.14776,25697503.0
2007-07-23 16:29:00,2.14777,2.14792,2.14777,2.14782,11457229.0
2007-07-23 16:30:00,2.14798,2.14823,2.14798,2.14817,5251878.0
2007-07-23 16:31:00,2.14835,2.14862,2.14835,2.1485,41317426.0
2007-07-23 16:32:00,2.14842,2.14912,2.14842,2.14912,2856818.0
2007-07-23 16:33:00,2.14922,2.14939,2.14915,2.14939,10824111.0
2007-07-23 16:34:00,2.14907,2.14964,2.14907,2.14964,2324495.0
2007-07-23 16:35:00,2.14971,2.14988,2.14964,2.14983,4688755.0
2007-07-23 16:36:00,2.14977,2.1498,2.14944,2.14944,1095124.0
2007-07-23 16:37:00,2.14933,2.14937,2.14851,2.14851,16341031.0
2007-07-23 16:38:00,2.14888,2.14888,2.1487,2.1487,12217472.0
2007-07-23 16:39:00,2.14868,2.14868,2.14832,2.14832,1700807.0
2007-07-23 16:40:00,2.14841,2.14841,2.14824,2.14833,2493793.0
2007-07-23 16:41:00,2.14835,2.1484,2.14818,2.1484,1657991.0
2007-07-23 16:42:00,2.14832,2.14832,2.14803,2.14811,3391584.0
2007-07-23 16:43:00,2.1482,2.14858,2.1482,2.14858,1202697.0
2007-07-23 16:44:00,2.14853,2.14853,2.14819,2.14836,7330027.0
2007-07-23 16:45:00,2.14828,2.14828,2.14798,2.14798,3563517.0
2007-07-23 16:46:00,2.14805,2.14829,2.14805,2.14829,14230308.0
2007-07-23 16:47:00,2.14839,2.14846,2.14839,2.14844,2664820.0
2007-07-23 16:48:00,2.14846,2.14866,2.14846,2.14859,1435796.0
2007-07-23 16:49:00,2.1484,2.1484,2.14809,2.14815,11200051.0
2007-07-23 16:50:00,2.14811,2.14811,2.14795,2.1481,13403859.0
2007-07-23 16:51:00,2.1482,2.14827,2.14819,2.14826,11420668.0
2007-07-23 16:52:00,2.14792,2.14848,2.14792,2.14848,19136256.0
2007-07-23 16:53:00,2.14844,2.14854,2.14829,2.14829,5006973.0
2007-07-23 16:54:00,2.14837,2.14854,2.14834,2.14834,2618201.0
2007-07-23 16:55:00,2.14834,2.14834,2.14811,2.14811,18933651.0
2007-07-23 16:56:00,2.14804,2.14804,2.14778,2.14784,3261720.0
2007-07-23 16:57:00,2.14791,2.14791,2.14743,2.14743,2325721.0
2007-07-23 16:58:00,2.14736,2.14753,2.14734,2.14734,5603868.0
2007-07-23 16:59:00,2.14727,2.14739,2.14708,2.14735,2746383.0
2007-07-23 17:00:00,2.14723,2.14726,2.14714,2.14726,3112805.0
2007-07-23 17:01:00,2.14709,2.14727,2.14575,2.14727,3802645.0
2007-07-23 17:02:00,2.14727,2.14727,2.14713,2.14713,7208085.0
2007-07-23 17:03:00,2.14716,2.14739,2.14716,2.14739,15396232.0
2007-07-23 17:04:00,2.14743,2.14759,2.14743,2.14759,8716500.0
2007-07-23 17:05:00,2.14755,2.14756,2.14737,2.14737,7166980.0
2007-07-23 17:06:00,2.14739,2.14822,2.14739,2.14822,1503457.0
2007-07-23 17:07:00,2.14831,2.14853,2.14829,2.14853,3860368.0
2007-07-23 17:08:00,2.14868,2.14868,2.14833,2.14857,3933606.0
2007-07-23 17:09:00,2.14861,2.14919,2.14861,2.14914,4365999.0
2007-07-23 17:10:00,2.14911,2.14945,2.14911,2.14941,4172163.0
2007-07-23 17:11:00,2.14931,2.14931,2.14886,2.14886,10941230.0
2007-07-23 17:12:00,2.14871,2.14871,2.14831,2.14831,1856709.0
2007-07-23 17:13:00,2.14833,2.14889,2.14833,2.14889,8911044.0
2007-07-23 17:14:00,2.14896,2.14916,2.14896,2.14911,10547149.0
2007-07-23 17:15:00,2.14901,2.14901,2.14833,2.14833,22296905.0
2007-07-23 17:16:00,2.14812,2.14812,2.14783,2.14783,5205832.0
2007-07-23 17:17:00,2.14772,2.14773,2.14761,2.14773,6591216.0
2007-07-23 17:18:00,2.14762,2.14791,2.14762,2.14791,3308921.0
2007-07-23 17:19:00,2.14784,2.1479,2.14773,2.14774,8815552.0
2007-07-23 17:20:00,2.14777,2.14786,2.14773,2.14786,6481261.0
2007-07-23 17:21:00,2.1478,2.14781,2.14749,2.14777,2198790.0
2007-07-23 17:22:00,2.14774,2.14786,2.14774,2.14786,3439072.0
2007-07-23 17:23:00,2.14784,2.14796,2.14784,2.14792,10750029.0
2007-07-23 17:24:00,2.14786,2.14796,2.14785,2.1479,2566594.0
2007-07-23 17:25:00,2.14803,2.14811,2.14802,2.14807,1251263.0
2007-07-23 17:26:00,2.14799,2.14799,2.14769,2.14769,3664514.0
2007-07-23 17:27:00,2.14752,2.14766,2.14731,2.14766,7632164.0
2007-07-23 17:28:00,2.14771,2.14771,2.14733,2.1475,8935031.0
2007-07-23 17:29:00,2.14747,2.14747,2.14731,2.14738,1588055.0
2007-07-23 17:30:00,2.14747,2.14766,2.14744,2.14766,7869855.0
2007-07-23 17:31:00,2.1477,2.1481,2.14763,2.1481,5684859.0
2007-07-23 17:32:00,2.1483,2.14858,2.14829,2.14858,16633040.0
2007-07-23 17:33:00,2.14866,2.14872,2.14855,2.14855,2680137.0
2007-07-23 17:34:00,2.14837,2.1484,2.14817,2.14817,1284705.0
2007-07-23 17:35:00,2.14836,2.14851,2.14836,2.14837,7745297.0
2007-07-23 17:36:00,2.14836,2.14838,2.14827,2.14827,3871015.0
2007-07-23 17:37:00,2.14826,2.14833,2.14814,2.14831,3119577.0
2007-07-23 17:38:00,2.14828,2.14828,2.14783,2.14783,829296.0
2007-07-23 17:39:00,2.14778,2.14784,2.14772,2.14782,12645066.0
2007-07-23 17:40:00,2.14788,2.14825,2.14788,2.14825,4100422.0
2007-07-23 17:41:00,2.14827,2.14827,2.14793,2.14826,12001339.0
2007-07-23 17:42:00,2.14837,2.14892,2.14837,2.1489,7334035.0
2007-07-23 17:43:00,2.14884,2.14884,2.14861,2.14878,14176995.0
2007-07-23 17:44:00,2.14892,2.14924,2.14892,2.14904,5809141.0
2007-07-23 17:45:00,2.14922,2.14956,2.14922,2.14956,10413057.0
2007-07-23 17:46:00,2.1496,2.1496,2.14925,2.14951,8395383.0
2007-07-23 17:47:00,2.1495,2.14952,2.14939,2.14939,9392954.0
2007-07-23 17:48:00,2.14936,2.14941,2.14933,2.14935,18404727.0
2007-07-23 17:49:00,2.14934,2.14934,2.14923,2.14924,9840831.0
2007-07-23 17:50:00,2.1493,2.14949,2.14929,2.14942,2110060.0
2007-07-23 17:51:00,2.14948,2.15,2.14948,2.14995,40712356.0
2007-07-23 17:52:00,2.15007,2.15021,2.15007,2.15018,1636105.0
2007-07-23 17:53:00,2.15008,2.15008,2.14989,2.15003,11883224.0
2007-07-23 17:54:00,2.14995,2.15003,2.14987,2.15003,7963973.0
2007-07-23 17:55:00,2.15019,2.15034,2.15019,2.15019,2861128.0
2007-07-23 17:56:00,2.15029,2.15074,2.15029,2.15073,3914853.0
2007-07-23 17:57:00,2.15065,2.15104,2.15065,2.15104,4128696.0
2007-07-23 17:58:00,2.15095,2.15154,2.15095,2.15142,4615828.0
2007-07-23 17:59:00,2.15128,2.15128,2.15056,2.15056,2138108.0
2007-07-23 18:00:00,2.15062,2.15063,2.15046,2.15046,3788224.0
2007-07-23 18:01:00,2.15035,2.15064,2.15035,2.15064,6907592.0
2007-07-23 18:02:00,2.15069,2.15085,2.15049,2.15085,1276676.0
2007-07-23 18:03:00,2.15092,2.15094,2.15076,2.15088,6914126.0
2007-07-23 18:04:00,2.15088,2.15125,2.15088,2.15125,17901358.0
2007-07-23 18:05:00,2.15123,2.15145,2.15123,2.15145,461549.0
2007-07-23 18:06:00,2.15153,2.15158,2.15141,2.15144,4244980.0
2007-07-23 18:07:00,2.15144,2.15144,2.15126,2.15126,3482593.0
2007-07-23 18:08:00,2.15125,2.15125,2.15097,2.15097,9073023.0
2007-07-23 18:09:00,2.15107,2.15107,2.15082,2.15087,4224988.0
2007-07-23 18:10:00,2.15085,2.15085,2.1504,2.15044,6897864.0
2007-07-23 18:11:00,2.15042,2.15063,2.15039,2.15063,11266524.0
2007-07-23 18:12:00,2.15079,2.15108,2.15079,2.15108,17295772.0
2007-07-23 18:13:00,2.15115,2.15141,2.15114,2.15141,3663912.0
2007-07-23 18:14:00,2.15145,2.15181,2.15145,2.1518,2118227.0
2007-07-23 18:15:00,2.15181,2.15225,2.15181,2.15221,2936030.0
2007-07-23 18:16:00,2.15238,2.15312,2.15238,2.15312,2471846.0
2007-07-23 18:17:00,2.15313,2.15316,2.15295,2.15305,5212161.0
2007-07-23 18:18:00,2.15312,2.15319,2.15295,2.15319,1620112.0
2007-07-23 18:19:00,2.15321,2.15321,2.15301,2.15301,1715599.0
2007-07-23 18:20:00,2.15297,2.15312,2.15268,2.15312,15059442.0
2007-07-23 18:21:00,2.15316,2.15318,2.15304,2.15314,7159532.0
2007-07-23 18:22:00,2.15341,2.15366,2.15341,2.15361,1233788.0
2007-07-23 18:23:00,2.1537,2.15386,2.15343,2.1537,5788251.0
2007-07-23 18:24:00,2.15358,2.15358,2.15338,2.15338,1187514.0
2007-07-23 18:25:00,2.1533,2.1533,2.15291,2.15291,5552849.0
2007-07-23 18:26:00,2.15298,2.15304,2.15286,2.15303,3015864.0
2007-07-23 18:27:00,2.15291,2.15299,2.15157,2.15276,2340129.0
2007-07-23 18:28:00,2.15284,2.15299,2.15267,2.15299,8939569.0
2007-07-23 18:29:00,2.15265,2.15291,2.15265,2.15291,2315643.0
2007-07-23 18:30:00,2.15296,2.15325,2.15295,2.15325,1162035.0
2007-07-23 18:31:00,2.15347,2.15371,2.15347,2.15371,23015771.0
2007-07-23 18:32:00,2.15377,2.15396,2.1537,2.15383,3336181.0
2007-07-23 18:33:00,2.15373,2.15375,2.15362,2.1537,9736917.0
2007-07-23 18:34:00,2.15369,2.15374,2.15358,2.15374,10932001.0
2007-07-23 18:35:00,2.15381,2.1544,2.15381,2.1544,11617837.0
2007-07-23 18:36:00,2.15459,2.15504,2.15459,2.15473,9244372.0
2007-07-23 18:37:00,2.15461,2.15461,2.15426,2.15436,18876339.0
2007-07-23 18:38:00,2.15428,2.15434,2.15409,2.15409,1353771.0
2007-07-23 18:39:00,2.15398,2.1541,2.15398,2.15398,4516244.0
2007-07-23 18:40:00,2.15382,2.15392,2.15357,2.15357,65921663.0
2007-07-23 18:41:00,2.15351,2.15351,2.15319,2.15332,1806757.0
2007-07-23 18:42:00,2.15322,2.15349,2.1532,2.15349,7817563.0
2007-07-23 18:43:00,2.15359,2.15379,2.15359,2.15379,3282377.0
2007-07-23 18:44:00,2.1538,2.15388,2.15367,2.15388,4864758.0
2007-07-23 18:45:00,2.15394,2.15425,2.15381,2.15381,28833276.0
2007-07-23 18:46:00,2.15374,2.1539,2.15332,2.1539,5184025.0
2007-07-23 18:47:00,2.15386,2.15386,2.15351,2.15351,4214766.0
2007-07-23 18:48:00,2.15338,2.1535,2.15338,2.15339,2314673.0
2007-07-23 18:49:00,2.15332,2.1534,2.15323,2.15336,5948807.0
2007-07-23 18:50:00,2.15335,2.15335,2.15292,2.1532,2204635.0
2007-07-23 18:51:00,2.15315,2.15315,2.15277,2.15282,3783339.0
2007-07-23 18:52:00,2.15301,2.15322,2.15301,2.15315,1650590.0
2007-07-23 18:53:00,2.15323,2.15323,2.15296,2.15314,7748124.0
2007-07-23 18:54:00,2.15313,2.15337,2.15301,2.15337,3605411.0
2007-07-23 18:55:00,2.15323,2.15341,2.15323,2.15332,11775663.0
2007-07-23 18:56:00,2.15324,2.15324,2.1528,2.15323,1613107.0
2007-07-23 18:57:00,2.15337,2.15354,2.15337,2.15337,2792849.0
2007-07-23 18:58:00,2.15326,2.15326,2.1529,2.1529,3651602.0
2007-07-23 18:59:00,2.15279,2.15298,2.15275,2.15297,4709203.0
2007-07-23 19:00:00,2.15294,2.15295,2.15282,2.15295,4985443.0
2007-07-23 19:01:00,2.15305,2.15327,2.15305,2.15327,24769275.0
2007-07-23 19:02:00,2.15318,2.15318,2.15299,2.15301,7807731.0
2007-07-23 19:03:00,2.15309,2.15319,2.15304,2.15304,19486954.0
2007-07-23 19:04:00,2.15314,2.15314,2.15292,2.153,3483764.0
2007-07-23 19:05:00,2.15308,2.15315,2.153,2.15303,5470281.0
2007-07-23 19:06:00,2.15294,2.1531,2.15294,2.1531,1944370.0
2007-07-23 19:07:00,2.15303,2.15303,2.15277,2.15277,836224.0
2007-07-23 19:08:00,2.15269,2.15269,2.15259,2.15268,2922525.0
2007-07-23 19:09:00,2.15277,2.15285,2.15255,2.15285,10495064.0
2007-07-23 19:10:00,2.15291,2.15306,2.15288,2.15306,300891.0
2007-07-23 19:11:00,2.15309,2.15328,2.15309,2.15318,11647531.0
2007-07-23 19:12:00,2.15334,2.15337,2.15332,2.15332,5221761.0
2007-07-23 19:13:00,2.15322,2.15322,2.15271,2.15271,11764257.0
2007-07-23 19:14:00,2.15308,2.1532,2.15295,2.15303,1744263.0
2007-07-23 19:15:00,2.1529,2.15292,2.15279,2.15282,5292564.0
2007-07-23 19:16:00,2.15283,2.15283,2.15251,2.15276,28509013.0
2007-07-23 19:17:00,2.15285,2.15319,2.15285,2.15311,21240308.0
2007-07-23 19:18:00,2.15334,2.15379,2.15332,2.15379,1749276.0
2007-07-23 19:19:00,2.15387,2.15402,2.15387,2.15392,32363357.0
2007-07-23 19:20:00,2.15396,2.15398,2.15351,2.15366,4093841.0
2007-07-23 19:21:00,2.1535,2.1535,2.15321,2.15321,8628699.0
2007-07-23 19:22:00,2.1532,2.1533,2.15316,2.15326,1518900.0
2007-07-23 19:23:00,2.15358,2.15381,2.15358,2.15381,2541464.0
2007-07-23 19:24:00,2.15385,2.15385,2.15364,2.15375,8369103.0
2007-07-23 19:25:00,2.15373,2.15398,2.15373,2.15398,7063196.0
2007-07-23 19:26:00,2.15406,2.15444,2.15406,2.15444,6563686.0
2007-07-23 19:27:00,2.15441,2.15441,2.15418,2.15418,3409333.0
2007-07-23 19:28:00,2.15412,2.15412,2.15386,2.15386,16644116.0
2007-07-23 19:29:00,2.15387,2.15409,2.15374,2.1539,8093965.0
2007-07-23 19:30:00,2.15395,2.15411,2.15394,2.15411,2124800.0
2007-07-23 19:31:00,2.15421,2.15441,2.15421,2.15421,22777425.0
2007-07-23 19:32:00,2.15436,2.15454,2.15436,2.15439,4310417.0
2007-07-23 19:33:00,2.15379,2.15417,2.15379,2.15402,13213562.0
2007-07-23 19:34:00,2.15395,2.15395,2.15349,2.15358,6501935.0
2007-07-23 19:35:00,2.15359,2.1537,2.15341,2.1537,8612792.0
2007-07-23 19:36:00,2.15378,2.15386,2.15372,2.1538,971774.0
2007-07-23 19:37:00,2.15379,2.15394,2.15369,2.15369,13296429.0
2007-07-23 19:38:00,2.15366,2.15366,2.15344,2.15344,2516448.0
2007-07-23 19:39:00,2.15343,2.15343,2.15315,2.1534,2883932.0
2007-07-23 19:40:00,2.15326,2.15338,2.153,2.15327,9879133.0
2007-07-23 19:41:00,2.15332,2.15337,2.1533,2.15337,2226842.0
2007-07-23 19:42:00,2.15329,2.15363,2.15329,2.15363,17318053.0
2007-07-23 19:43:00,2.15368,2.15377,2.15368,2.15377,10833256.0
2007-07-23 19:44:00,2.15386,2.15387,2.15369,2.15369,2391168.0
2007-07-23 19:45:00,2.15371,2.15373,2.15352,2.15373,9190915.0
2007-07-23 19:46:00,2.15379,2.1542,2.15379,2.1542,11308894.0
2007-07-23 19:47:00,2.15417,2.15417,2.1538,2.1538,8996751.0
2007-07-23 19:48:00,2.15383,2.15383,2.1536,2.1536,730715.0
2007-07-23 19:49:00,2.15344,2.15344,2.15313,2.15313,2553076.0
2007-07-23 19:50:00,2.15315,2.15316,2.15287,2.15316,20226779.0
2007-07-23 19:51:00,2.1532,2.15324,2.15307,2.15324,2181002.0
2007-07-23 19:52:00,2.15326,2.15343,2.15326,2.15343,7182637.0
2007-07-23 19:53:00,2.15341,2.15341,2.15327,2.15328,6392727.0
2007-07-23 19:54:00,2.15323,2.15323,2.15303,2.15309,7360518.0
2007-07-23 19:55:00,2.15313,2.15321,2.15304,2.15304,16786331.0
2007-07-23 19:56:00,2.15301,2.15346,2.15291,2.15346,3764956.0
2007-07-23 19:57:00,2.15333,2.15366,2.15333,2.15366,5392848.0
2007-07-23 19:58:00,2.15361,2.15361,2.15333,2.15333,8964730.0
2007-07-23 19:59:00,2.15337,2.15338,2.15298,2.15302,9093522.0
2007-07-23 20:00:00,2.15304,2.15329,2.15304,2.15314,11909456.0
2007-07-23 20:01:00,2.15323,2.15337,2.1532,2.1533,5873203.0
2007-07-23 20:02:00,2.1534,2.1534,2.15316,2.15316,13471127.0
2007-07-23 20:03:00,2.15309,2.15323,2.15301,2.15323,5852193.0
2007-07-23 20:04:00,2.15322,2.15347,2.15316,2.15317,7058770.0
2007-07-23 20:05:00,2.15308,2.15313,2.15298,2.15313,12246988.0
2007-07-23 20:06:00,2.15287,2.15337,2.15287,2.15335,4022885.0
2007-07-23 20:07:00,2.15324,2.15342,2.15322,2.15342,10364836.0
2007-07-23 20:08:00,2.15341,2.15341,2.15319,2.15319,8482069.0
2007-07-23 20:09:00,2.15304,2.15311,2.15301,2.15304,818982.0
2007-07-23 20:10:00,2.15304,2.1532,2.15294,2.1532,2478231.0
2007-07-23 20:11:00,2.15318,2.15329,2.15306,2.15329,2957180.0
2007-07-23 20:12:00,2.15329,2.15329,2.1531,2.15327,2187483.0
2007-07-23 20:13:00,2.15322,2.15322,2.15253,2.15253,1314508.0
2007-07-23 20:14:00,2.15307,2.15315,2.153,2.1531,9102153.0
2007-07-23 20:15:00,2.15294,2.15294,2.15263,2.15278,23450315.0
2007-07-23 20:16:00,2.15289,2.15305,2.15289,2.15294,811130.0
2007-07-23 20:17:00,2.15294,2.15311,2.1529,2.15311,4278676.0
2007-07-23 20:18:00,2.15315,2.15315,2.15296,2.15299,9233002.0
2007-07-23 20:19:00,2.15303,2.15322,2.15303,2.15312,3166354.0
2007-07-23 20:20:00,2.15306,2.15306,2.15281,2.15293,10121605.0
2007-07-23 20:21:00,2.15302,2.15314,2.15302,2.15314,2978368.0
2007-07-23 20:22:00,2.1532,2.15327,2.1532,2.15327,3366309.0
2007-07-23 20:23:00,2.15329,2.15336,2.15308,2.1532,10319465.0
2007-07-23 20:24:00,2.15321,2.15321,2.15304,2.15309,2691333.0
2007-07-23 20:25:00,2.15306,2.15306,2.15275,2.15278,55390122.0
2007-07-23 20:26:00,2.15284,2.15299,2.15274,2.15299,4701513.0
2007-07-23 20:27:00,2.15293,2.15297,2.15275,2.15275,5195463.0
2007-07-23 20:28:00,2.15287,2.15333,2.15287,2.15329,5174699.0
2007-07-23 20:29:00,2.1533,2.15341,2.15327,2.15341,10066909.0
2007-07-23 20:30:00,2.15344,2.15344,2.15334,2.15334,10926201.0
2007-07-23 20:31:00,2.15351,2.15385,2.15351,2.15385,5408289.0
2007-07-23 20:32:00,2.15387,2.15418,2.15367,2.15418,11393251.0
2007-07-23 20:33:00,2.15408,2.15411,2.15395,2.15411,6817088.0
2007-07-23 20:34:00,2.15393,2.15399,2.15362,2.15379,2606125.0
2007-07-23 20:36:00,2.15367,2.15387,2.15367,2.15382,3470859.0
2007-07-23 20:37:00,2.15376,2.15376,2.15353,2.15353,15541633.0
2007-07-23 20:38:00,2.15347,2.15347,2.15305,2.15305,6633852.0
2007-07-23 20:39:00,2.15285,2.15285,2.15261,2.15261,9717340.0
2007-07-23 20:40:00,2.15261,2.15272,2.15255,2.15272,5976545.0
2007-07-23 20:41:00,2.1529,2.15306,2.15278,2.15299,20935244.0
2007-07-23 20:42:00,2.15302,2.15302,2.15294,2.15302,4335043.0
2007-07-23 20:43:00,2.1531,2.15313,2.15309,2.15313,2231688.0
2007-07-23 20:44:00,2.15318,2.1532,2.15294,2.15299,4285353.0
2007-07-23 20:45:00,2.15301,2.15301,2.15291,2.15297,1692633.0
2007-07-23 20:46:00,2.153,2.15332,2.153,2.15332,4531291.0
2007-07-23 20:47:00,2.15346,2.15368,2.15346,2.15362,9009616.0
2007-07-23 20:48:00,2.15365,2.15365,2.15218,2.15359,11362222.0
2007-07-23 20:49:00,2.1536,2.15377,2.15327,2.15327,24023664.0
2007-07-23 20:50:00,2.15341,2.1535,2.15335,2.15335,645642.0
2007-07-23 20:51:00,2.15328,2.15328,2.15302,2.15322,4276065.0
2007-07-23 20:52:00,2.15325,2.15325,2.15298,2.15301,7868916.0
2007-07-23 20:53:00,2.153,2.15315,2.15297,2.15315,739940.0
2007-07-23 20:54:00,2.15319,2.15329,2.15312,2.15318,3216110.0
2007-07-23 20:55:00,2.15322,2.15336,2.15306,2.15336,6454232.0
2007-07-23 20:56:00,2.15331,2.15343,2.1532,2.1532,1560861.0
2007-07-23 20:57:00,2.15327,2.15327,2.15312,2.15312,7153597.0
2007-07-23 20:58:00,2.15293,2.1536,2.15293,2.1536,2075951.0
2007-07-23 20:59:00,2.15352,2.15358,2.15329,2.15338,4893597.0
2007-07-23 21:00:00,2.15322,2.15322,2.15287,2.15302,7297288.0
2007-07-23 21:01:00,2.15311,2.15311,2.15291,2.15293,6147703.0
2007-07-23 21:02:00,2.15287,2.15296,2.15275,2.15276,9251349.0
2007-07-23 21:03:00,2.15294,2.1534,2.15294,2.1534,4284811.0
2007-07-23 21:04:00,2.15341,2.15343,2.1533,2.15332,14528683.0
2007-07-23 21:05:00,2.15325,2.15338,2.15325,2.15338,6778057.0
2007-07-23 21:06:00,2.15339,2.15352,2.15336,2.1534,6027077.0
2007-07-23 21:07:00,2.15331,2.15343,2.1531,2.15343,12047643.0
2007-07-23 21:08:00,2.15361,2.1538,2.15357,2.1538,25914780.0
2007-07-23 21:09:00,2.15393,2.15393,2.15372,2.1539,24141659.0
2007-07-23 21:10:00,2.15388,2.15388,2.15373,2.15373,4866324.0
2007-07-23 21:11:00,2.15378,2.15383,2.15366,2.15366,22801485.0
2007-07-23 21:12:00,2.15373,2.15381,2.15368,2.15373,6033298.0
2007-07-23 21:13:00,2.15381,2.1539,2.15372,2.15387,4364825.0
2007-07-23 21:14:00,2.1539,2.1539,2.15374,2.15384,1654147.0
2007-07-23 21:15:00,2.15385,2.15392,2.15338,2.15338,3055655.0
2007-07-23 21:16:00,2.15369,2.15375,2.15359,2.15365,3692785.0
2007-07-23 21:17:00,2.15377,2.15392,2.15377,2.15392,2975899.0
2007-07-23 21:18:00,2.1539,2.15398,2.15389,2.15398,1163463.0
2007-07-23 21:19:00,2.15359,2.15403,2.15359,2.15396,10797413.0
2007-07-23 21:20:00,2.15394,2.15394,2.15376,2.15389,9920644.0
2007-07-23 21:21:00,2.15374,2.15382,2.15365,2.15382,16323742.0
2007-07-23 21:22:00,2.15396,2.15427,2.15396,2.15415,3956339.0
2007-07-23 21:23:00,2.15426,2.15427,2.15409,2.15409,2416281.0
2007-07-23 21:24:00,2.154,2.154,2.15365,2.15398,5393426.0
2007-07-23 21:25:00,2.15402,2.15416,2.15398,2.15404,11111070.0
2007-07-23 21:26:00,2.15396,2.15399,2.15384,2.15392,225888.0
2007-07-23 21:27:00,2.15389,2.15394,2.15389,2.15392,5426808.0
2007-07-23 21:28:00,2.1539,2.15393,2.15377,2.15393,20798043.0
2007-07-23 21:29:00,2.15397,2.15397,2.15384,2.15391,5287467.0
2007-07-23 21:30:00,2.15391,2.15428,2.15391,2.15422,7054888.0
2007-07-23 21:31:00,2.15418,2.15436,2.15418,2.15436,9976035.0
2007-07-23 21:32:00,2.15433,2.15433,2.15415,2.15416,5470152.0
2007-07-23 21:33:00,2.15406,2.15425,2.15406,2.15425,8622147.0
2007-07-23 21:34:00,2.15427,2.15428,2.15418,2.15418,3399874.0
2007-07-23 21:35:00,2.15392,2.15399,2.15383,2.15394,5214475.0
2007-07-23 21:36:00,2.15387,2.15387,2.1536,2.1536,47308226.0
2007-07-23 21:37:00,2.15375,2.15375,2.1534,2.15362,6189189.0
2007-07-23 21:38:00,2.15381,2.15397,2.15367,2.15367,2891185.0
2007-07-23 21:39:00,2.15377,2.15395,2.1537,2.15395,16716357.0
2007-07-23 21:40:00,2.15414,2.1543,2.1541,2.15416,2738009.0
2007-07-23 21:41:00,2.15404,2.15404,2.15373,2.15373,4030413.0
2007-07-23 21:42:00,2.15384,2.15385,2.15384,2.15385,633850.0
2007-07-23 21:43:00,2.15396,2.15396,2.15387,2.15387,2056426.0
2007-07-23 21:44:00,2.15388,2.15388,2.15367,2.15386,900061.0
2007-07-23 21:45:00,2.1539,2.15391,2.15382,2.15384,3353167.0
2007-07-23 21:46:00,2.15382,2.15403,2.15372,2.15372,4575334.0
2007-07-23 21:47:00,2.15372,2.15408,2.15347,2.15408,2192640.0
2007-07-23 21:48:00,2.15401,2.15426,2.15401,2.15426,9543385.0
2007-07-23 21:49:00,2.15396,2.15441,2.15396,2.1544,3998478.0
2007-07-23 21:50:00,2.15437,2.15451,2.15437,2.15451,2869987.0
2007-07-23 21:51:00,2.15431,2.15455,2.15417,2.15417,4667742.0
2007-07-23 21:52:00,2.15414,2.15417,2.15355,2.15355,1833527.0
2007-07-23 21:53:00,2.15348,2.15411,2.15348,2.15404,11621066.0
2007-07-23 21:54:00,2.15405,2.15405,2.15382,2.154,4031188.0
2007-07-23 21:55:00,2.15396,2.15407,2.15396,2.15397,20029622.0
2007-07-23 21:56:00,2.15389,2.15389,2.15357,2.15383,10067357.0
2007-07-23 21:57:00,2.15398,2.15416,2.15398,2.15415,1900889.0
2007-07-23 21:58:00,2.1541,2.1541,2.15399,2.15403,5636174.0
2007-07-23 21:59:00,2.15358,2.15396,2.15358,2.15371,4342661.0
2007-07-23 22:00:00,2.15391,2.15405,2.15387,2.15392,4107070.0
2007-07-23 22:01:00,2.15391,2.15397,2.15391,2.15392,1504351.0
2007-07-23 22:02:00,2.15392,2.15397,2.15379,2.15382,9993115.0
2007-07-23 22:03:00,2.15396,2.15396,2.15374,2.15382,7791171.0
2007-07-23 22:04:00,2.15373,2.15403,2.15367,2.15384,2911262.0
2007-07-23 22:05:00,2.15387,2.15388,2.15377,2.15377,8808737.0
2007-07-23 22:06:00,2.15368,2.15368,2.15324,2.1533,455745.0
2007-07-23 22:07:00,2.15331,2.15347,2.15321,2.15328,3768041.0
2007-07-23 22:08:00,2.15287,2.15366,2.15287,2.15323,15086920.0
2007-07-23 22:09:00,2.15298,2.153,2.15273,2.153,9861333.0
2007-07-23 22:10:00,2.1531,2.15337,2.1531,2.15337,4204985.0
2007-07-23 22:11:00,2.15341,2.15354,2.15322,2.15322,6731833.0
2007-07-23 22:12:00,2.15369,2.15386,2.15361,2.15369,5883685.0
2007-07-23 22:13:00,2.1537,2.1537,2.15342,2.15363,4657607.0
2007-07-23 22:14:00,2.15365,2.15373,2.15356,2.15372,4641682.0
2007-07-23 22:15:00,2.15378,2.15386,2.1536,2.15371,3688185.0
2007-07-23 22:16:00,2.15362,2.15376,2.15362,2.15376,2384095.0
2007-07-23 22:17:00,2.15359,2.15366,2.15342,2.15365,10976985.0
2007-07-23 22:18:00,2.15356,2.15388,2.15337,2.15388,2745416.0
2007-07-23 22:19:00,2.1539,2.1539,2.15346,2.15346,26981379.0
2007-07-23 22:20:00,2.15384,2.15384,2.15363,2.15363,2099742.0
2007-07-23 22:21:00,2.15367,2.15382,2.15367,2.15371,6518009.0
2007-07-23 22:22:00,2.15371,2.15389,2.15371,2.15389,1984143.0
2007-07-23 22:23:00,2.15381,2.15396,2.15381,2.15396,7325743.0
2007-07-23 22:24:00,2.15396,2.15411,2.15384,2.15411,4697232.0
2007-07-23 22:25:00,2.15412,2.1542,2.15385,2.15385,2541158.0
2007-07-23 22:26:00,2.15371,2.15371,2.15336,2.15366,1246400.0
2007-07-23 22:27:00,2.15381,2.15419,2.15375,2.1541,4724489.0
2007-07-23 22:28:00,2.15419,2.15436,2.15419,2.15436,4241983.0
2007-07-23 22:29:00,2.15444,2.15456,2.15436,2.15456,9054906.0
2007-07-23 22:30:00,2.15451,2.15451,2.15433,2.15447,5121904.0
2007-07-23 22:31:00,2.15443,2.15456,2.15434,2.1545,4100940.0
2007-07-23 22:32:00,2.15453,2.15454,2.15445,2.1545,6525066.0
2007-07-23 22:33:00,2.15453,2.15453,2.15448,2.15448,2488514.0
2007-07-23 22:34:00,2.15458,2.15458,2.15422,2.15422,855154.0
2007-07-23 22:35:00,2.15402,2.15434,2.15397,2.15434,17253861.0
2007-07-23 22:36:00,2.15444,2.15452,2.15439,2.15439,4755643.0
2007-07-23 22:37:00,2.15435,2.15455,2.15435,2.1545,16689877.0
2007-07-23 22:38:00,2.15443,2.15459,2.15443,2.15459,6987109.0
2007-07-23 22:39:00,2.15453,2.15463,2.15444,2.15458,6987121.0
2007-07-23 22:40:00,2.15446,2.15446,2.15423,2.15432,2247929.0
2007-07-23 22:41:00,2.15431,2.15433,2.15424,2.15428,24800384.0
2007-07-23 22:42:00,2.15422,2.15434,2.15417,2.15424,3496926.0
2007-07-23 22:43:00,2.1541,2.1542,2.15392,2.15416,4022315.0
2007-07-23 22:44:00,2.1542,2.15453,2.15413,2.15453,2600152.0
2007-07-23 22:45:00,2.15464,2.15488,2.15464,2.15481,9322422.0
2007-07-23 22:46:00,2.15473,2.15481,2.15466,2.15474,2585171.0
2007-07-23 22:47:00,2.15438,2.15488,2.15438,2.15463,4123884.0
2007-07-23 22:48:00,2.15449,2.15449,2.15425,2.15432,3517182.0
2007-07-23 22:49:00,2.15427,2.15434,2.15413,2.15434,20262897.0
2007-07-23 22:50:00,2.15441,2.15471,2.15441,2.15471,3737953.0
2007-07-23 22:51:00,2.15454,2.15471,2.15451,2.15451,30801582.0
2007-07-23 22:52:00,2.15456,2.15464,2.15452,2.15452,12987088.0
2007-07-23 22:53:00,2.15453,2.15458,2.15442,2.15458,6827269.0
2007-07-23 22:54:00,2.15465,2.15502,2.15465,2.15502,5950668.0
2007-07-23 22:55:00,2.15501,2.15525,2.15501,2.15525,26933969.0
2007-07-23 22:56:00,2.15525,2.15526,2.15505,2.15505,2544853.0
2007-07-23 22:57:00,2.15501,2.15505,2.15499,2.15505,6188435.0
2007-07-23 22:58:00,2.15505,2.15505,2.15486,2.155,8517583.0
2007-07-23 22:59:00,2.15507,2.15518,2.15495,2.15518,3748763.0
2007-07-23 23:00:00,2.1552,2.1552,2.15506,2.15512,10869005.0
2007-07-23 23:01:00,2.15501,2.15513,2.155,2.15509,15001374.0
2007-07-23 23:02:00,2.15503,2.15514,2.15483,2.15509,22921372.0
2007-07-23 23:03:00,2.15498,2.15528,2.15483,2.15528,2563904.0
2007-07-23 23:04:00,2.15544,2.15544,2.15508,2.15508,4570654.0
2007-07-23 23:05:00,2.15505,2.15505,2.15347,2.15488,2911657.0
2007-07-23 23:06:00,2.15478,2.15478,2.15456,2.1546,10979302.0
2007-07-23 23:07:00,2.15462,2.15463,2.15454,2.15458,4916237.0
2007-07-23 23:08:00,2.15446,2.15446,2.15412,2.15413,9589241.0
2007-07-23 23:09:00,2.15412,2.15415,2.15403,2.15403,2782279.0
2007-07-23 23:10:00,2.15399,2.15399,2.15344,2.15344,9326420.0
2007-07-23 23:11:00,2.1535,2.15399,2.1535,2.15399,9837632.0
2007-07-23 23:12:00,2.15412,2.15418,2.15407,2.15407,3459261.0
2007-07-23 23:13:00,2.15398,2.15398,2.15375,2.15384,2895998.0
2007-07-23 23:14:00,2.15375,2.15394,2.15375,2.15387,1563129.0
2007-07-23 23:15:00,2.15394,2.154,2.15394,2.15397,4411026.0
2007-07-23 23:16:00,2.15396,2.15423,2.15396,2.15423,7482256.0
2007-07-23 23:17:00,2.15436,2.15464,2.15436,2.15445,6164721.0
2007-07-23 23:18:00,2.15442,2.15442,2.1542,2.1543,2195674.0
2007-07-23 23:19:00,2.15425,2.15429,2.15396,2.15429,10213666.0
2007-07-23 23:20:00,2.15434,2.15434,2.15418,2.15418,1455401.0
2007-07-23 23:21:00,2.15412,2.15431,2.15412,2.15424,6010910.0
2007-07-23 23:22:00,2.15423,2.15435,2.15419,2.1543,25522063.0
2007-07-23 23:23:00,2.15433,2.15453,2.15387,2.15453,4894749.0
2007-07-23 23:24:00,2.15442,2.15447,2.1543,2.1543,9449873.0
2007-07-23 23:25:00,2.15437,2.15451,2.15429,2.15451,17156071.0
2007-07-23 23:26:00,2.15434,2.15456,2.15434,2.15435,9094261.0
2007-07-23 23:27:00,2.15438,2.15442,2.15437,2.15437,19242292.0
2007-07-23 23:28:00,2.15442,2.15452,2.15436,2.15452,7364838.0
2007-07-23 23:29:00,2.1546,2.15463,2.15446,2.15463,23231016.0
2007-07-23 23:30:00,2.15455,2.15455,2.1542,2.15426,3558569.0
2007-07-23 23:31:00,2.15414,2.15425,2.15404,2.15408,14773405.0
2007-07-23 23:32:00,2.15409,2.15427,2.15381,2.15408,29321686.0
2007-07-23 23:33:00,2.15431,2.15431,2.15411,2.15423,10726069.0
2007-07-23 23:34:00,2.15429,2.1543,2.15412,2.15419,2445865.0
2007-07-23 23:35:00,2.15422,2.15422,2.15398,2.15415,14155165.0
2007-07-23 23:36:00,2.15372,2.15441,2.15372,2.15427,7027485.0
2007-07-23 23:37:00,2.15418,2.15439,2.15402,2.15439,5299249.0
2007-07-23 23:38:00,2.15444,2.15445,2.15433,2.15441,4843535.0
2007-07-23 23:39:00,2.15431,2.15431,2.1541,2.15429,4869226.0
2007-07-23 23:40:00,2.15449,2.15457,2.15449,2.15456,13102931.0
2007-07-23 23:41:00,2.15454,2.15467,2.15419,2.15467,3510955.0
2007-07-23 23:42:00,2.15468,2.15473,2.15456,2.15459,19565575.0
2007-07-23 23:43:00,2.15453,2.15459,2.1544,2.15445,8361274.0
2007-07-23 23:44:00,2.15455,2.15462,2.15455,2.15462,6846694.0
2007-07-23 23:45:00,2.15464,2.15476,2.15435,2.15469,4200929.0
2007-07-23 23:46:00,2.15478,2.15486,2.15478,2.15478,8511321.0
2007-07-23 23:47:00,2.15483,2.15483,2.1547,2.15482,14585304.0
2007-07-23 23:48:00,2.15485,2.15485,2.15454,2.15465,4411496.0
2007-07-23 23:49:00,2.15473,2.15504,2.15455,2.15504,3432623.0
2007-07-23 23:50:00,2.15507,2.15523,2.15484,2.15517,11869324.0
2007-07-23 23:51:00,2.15509,2.15518,2.15493,2.15518,5199636.0
2007-07-23 23:52:00,2.15528,2.1554,2.15523,2.15527,2894711.0
2007-07-23 23:53:00,2.15518,2.15518,2.15493,2.15497,14135924.0
2007-07-23 23:54:00,2.15476,2.15479,2.15453,2.15461,6784810.0
2007-07-23 23:55:00,2.15458,2.15458,2.15434,2.15455,24713908.0
2007-07-23 23:56:00,2.15461,2.15483,2.15441,2.15483,7126893.0
2007-07-23 23:57:00,2.15487,2.15507,2.1548,2.15507,520062.0
2007-07-23 23:58:00,2.15504,2.15504,2.15471,2.15471,5906777.0
2007-07-23 23:59:00,2.15467,2.15481,2.1545,2.15481,2120000.0
2007-07-24 00:00:00,2.15476,2.15482,2.15459,2.15463,4716578.0
2007-07-24 00:01:00,2.15465,2.15465,2.15442,2.15465,2117167.0
2007-07-24 00:02:00,2.15469,2.15486,2.15439,2.15485,4693884.0
2007-07-24 00:03:00,2.1549,2.15522,2.15368,2.15522,5903105.0
2007-07-24 00:04:00,2.15527,2.15527,2.15479,2.15479,1417167.0
2007-07-24 00:05:00,2.15484,2.15484,2.15457,2.15461,813079.0
2007-07-24 00:06:00,2.15441,2.15447,2.1543,2.1543,10791161.0
2007-07-24 00:07:00,2.15444,2.15463,2.15443,2.15443,3806867.0
2007-07-24 00:08:00,2.15436,2.15444,2.15406,2.15444,6742535.0
2007-07-24 00:09:00,2.15448,2.15448,2.15393,2.15393,19724094.0
2007-07-24 00:10:00,2.1543,2.15435,2.15388,2.15435,2930266.0
2007-07-24 00:11:00,2.15434,2.15434,2.15425,2.15425,8864195.0
2007-07-24 00:12:00,2.15429,2.15439,2.15418,2.15436,36670387.0
2007-07-24 00:13:00,2.15428,2.15428,2.15376,2.15376,22723452.0
2007-07-24 00:14:00,2.15374,2.15439,2.15374,2.15416,2070048.0
2007-07-24 00:15:00,2.15419,2.15419,2.15384,2.15384,4646201.0
2007-07-24 00:16:00,2.15397,2.15428,2.15397,2.15424,4767217.0
2007-07-24 00:18:00,2.1542,2.1542,2.154,2.154,2961735.0
2007-07-24 00:19:00,2.15378,2.15378,2.15329,2.15329,966591.0
2007-07-24 00:20:00,2.15327,2.15401,2.15327,2.15401,5864611.0
2007-07-24 00:21:00,2.154,2.15437,2.154,2.15434,28183088.0
2007-07-24 00:22:00,2.15411,2.15432,2.15411,2.15429,29794028.0
2007-07-24 00:23:00,2.15412,2.15412,2.15373,2.15373,13597345.0
2007-07-24 00:24:00,2.15398,2.15427,2.15398,2.15427,5165153.0
2007-07-24 00:25:00,2.15426,2.15429,2.15413,2.15429,2663178.0
2007-07-24 00:26:00,2.15429,2.15429,2.15398,2.15425,11906016.0
2007-07-24 00:27:00,2.15424,2.15424,2.15404,2.15416,5191046.0
2007-07-24 00:28:00,2.15436,2.15465,2.15436,2.15465,3412420.0
2007-07-24 00:29:00,2.1548,2.15509,2.1548,2.15509,865049.0
2007-07-24 00:30:00,2.15517,2.15519,2.15467,2.15467,1479377.0
2007-07-24 00:32:00,2.15484,2.15502,2.15483,2.15486,6580766.0
2007-07-24 00:33:00,2.15478,2.15495,2.15478,2.15489,17228032.0
2007-07-24 00:34:00,2.15489,2.15532,2.15489,2.15532,8722536.0
2007-07-24 00:35:00,2.15541,2.15541,2.1545,2.1545,7823685.0
2007-07-24 00:36:00,2.15434,2.15439,2.15426,2.15433,1854682.0
2007-07-24 00:37:00,2.15452,2.15462,2.15448,2.15461,4875559.0
2007-07-24 00:38:00,2.15466,2.15474,2.15463,2.15468,3584671.0
2007-07-24 00:39:00,2.15461,2.15461,2.15442,2.15456,7486869.0
2007-07-24 00:40:00,2.15448,2.15467,2.15448,2.15467,21134226.0
2007-07-24 00:41:00,2.15476,2.15507,2.15476,2.15507,7848714.0
2007-07-24 00:42:00,2.1551,2.1551,2.15501,2.15503,9385405.0
2007-07-24 00:43:00,2.15488,2.15488,2.15453,2.15453,3394653.0
2007-07-24 00:44:00,2.15453,2.15468,2.15424,2.15462,27933551.0
2007-07-24 00:45:00,2.15444,2.1547,2.15444,2.1547,3688471.0
2007-07-24 00:46:00,2.15473,2.15492,2.15473,2.15481,8083397.0
2007-07-24 00:47:00,2.1548,2.155,2.1548,2.155,2824872.0
2007-07-24 00:48:00,2.15503,2.15503,2.15484,2.15484,11313767.0
2007-07-24 00:49:00,2.15486,2.15507,2.15455,2.15507,5099866.0
2007-07-24 00:50:00,2.15507,2.15512,2.15489,2.15489,1839822.0
2007-07-24 00:51:00,2.15479,2.15482,2.1546,2.15482,3845434.0
2007-07-24 00:52:00,2.15501,2.15503,2.1546,2.15493,2255369.0
2007-07-24 00:53:00,2.15491,2.15494,2.15469,2.15469,5241820.0
2007-07-24 00:54:00,2.15489,2.15509,2.15489,2.15509,1764984.0
2007-07-24 00:55:00,2.1551,2.1551,2.1544,2.1545,5778400.0
2007-07-24 00:56:00,2.15458,2.15514,2.15458,2.15509,7763334.0
2007-07-24 00:57:00,2.15509,2.15517,2.15497,2.15497,23892005.0
2007-07-24 00:58:00,2.15481,2.15481,2.15428,2.15428,9928680.0
2007-07-24 00:59:00,2.1546,2.1546,2.15435,2.1545,5418885.0
2007-07-24 01:00:00,2.15458,2.15498,2.15458,2.15498,3789591.0
2007-07-24 01:01:00,2.15493,2.15501,2.1548,2.15492,4479779.0
2007-07-24 01:02:00,2.15491,2.15503,2.15491,2.15502,6587511.0
2007-07-24 01:03:00,2.1551,2.1551,2.15486,2.15486,10887983.0
2007-07-24 01:04:00,2.15475,2.15475,2.15453,2.15453,37992316.0
2007-07-24 01:05:00,2.15474,2.15511,2.15474,2.15502,6750927.0
2007-07-24 01:06:00,2.15513,2.15534,2.15502,2.15534,2538502.0
2007-07-24 01:07:00,2.15538,2.15538,2.15479,2.15479,6656696.0
2007-07-24 01:08:00,2.15508,2.15519,2.15475,2.15519,5102391.0
2007-07-24 01:09:00,2.15526,2.15534,2.15521,2.15521,18585935.0
2007-07-24 01:10:00,2.15504,2.15514,2.15494,2.155,828928.0
2007-07-24 01:11:00,2.15503,2.15527,2.15503,2.15517,12472187.0
2007-07-24 01:12:00,2.15514,2.15514,2.15486,2.15504,2191711.0
2007-07-24 01:13:00,2.15507,2.15517,2.15507,2.15509,4865587.0
2007-07-24 01:14:00,2.15511,2.15511,2.15481,2.15481,11807610.0
2007-07-24 01:15:00,2.15458,2.15458,2.1542,2.15422,20801506.0
2007-07-24 01:16:00,2.15445,2.1551,2.15445,2.1551,2127175.0
2007-07-24 01:17:00,2.1549,2.15492,2.15443,2.15444,7823230.0
2007-07-24 01:18:00,2.15454,2.15502,2.15439,2.15502,6141337.0
2007-07-24 01:19:00,2.15515,2.15525,2.15515,2.15518,4826444.0
2007-07-24 01:20:00,2.15496,2.1551,2.15491,2.15491,5208804.0
2007-07-24 01:21:00,2.155,2.15515,2.155,2.15515,19462271.0
2007-07-24 01:22:00,2.15514,2.15515,2.15472,2.15472,5500120.0
2007-07-24 01:23:00,2.15474,2.15537,2.15474,2.15537,2882881.0
2007-07-24 01:24:00,2.15539,2.15539,2.15511,2.15513,7822426.0
2007-07-24 01:25:00,2.15507,2.15517,2.15507,2.15516,1869839.0
2007-07-24 01:26:00,2.15499,2.1552,2.15491,2.15496,6898610.0
2007-07-24 01:27:00,2.15503,2.15503,2.15481,2.15481,3497504.0
2007-07-24 01:28:00,2.15492,2.15492,2.15481,2.1549,14882365.0
2007-07-24 01:29:00,2.15488,2.15491,2.15459,2.15459,8650620.0
2007-07-24 01:30:00,2.15444,2.1548,2.15444,2.1548,5460527.0
2007-07-24 01:31:00,2.15474,2.15474,2.15438,2.1546,8170700.0
2007-07-24 01:32:00,2.15464,2.15516,2.15464,2.15507,6502650.0
2007-07-24 01:33:00,2.15496,2.15496,2.15481,2.15494,3219397.0
2007-07-24 01:34:00,2.15491,2.155,2.15462,2.15498,5922418.0
2007-07-24 01:35:00,2.15504,2.15504,2.15493,2.15502,2616816.0
2007-07-24 01:36:00,2.15497,2.15526,2.15495,2.15526,24758033.0
2007-07-24 01:37:00,2.15528,2.15555,2.15528,2.15555,6120711.0
2007-07-24 01:38:00,2.1555,2.1555,2.15529,2.15531,3089315.0
2007-07-24 01:39:00,2.15528,2.15528,2.15489,2.15489,3715599.0
2007-07-24 01:40:00,2.15495,2.15495,2.15487,2.15488,16975862.0
2007-07-24 01:41:00,2.15492,2.15492,2.15476,2.15476,5603093.0
2007-07-24 01:42:00,2.15486,2.15486,2.15459,2.15461,2289235.0
2007-07-24 01:43:00,2.15453,2.15453,2.1541,2.1541,4257083.0
2007-07-24 01:44:00,2.15426,2.15426,2.15399,2.15426,13164692.0
2007-07-24 01:45:00,2.15421,2.15445,2.15418,2.15445,3532317.0
2007-07-24 01:46:00,2.1546,2.15477,2.15449,2.15449,2278468.0
2007-07-24 01:47:00,2.15432,2.15437,2.15427,2.15436,7848597.0
2007-07-24 01:48:00,2.15465,2.15487,2.15465,2.15485,3805996.0
2007-07-24 01:49:00,2.15494,2.15494,2.15478,2.15485,7659737.0
2007-07-24 01:50:00,2.15495,2.15505,2.15495,2.15505,1369126.0
2007-07-24 01:51:00,2.15496,2.15496,2.15479,2.15483,6761023.0
2007-07-24 01:52:00,2.15483,2.15495,2.15481,2.15481,4017764.0
2007-07-24 01:53:00,2.15484,2.15485,2.15462,2.15462,12264901.0
2007-07-24 01:54:00,2.15473,2.15481,2.15437,2.15455,23435921.0
2007-07-24 01:55:00,2.15439,2.15439,2.15409,2.15425,33071132.0
2007-07-24 01:56:00,2.15431,2.15461,2.15424,2.15424,3645032.0
2007-07-24 01:57:00,2.15465,2.15465,2.1544,2.15447,15565012.0
2007-07-24 01:58:00,2.15452,2.15452,2.15438,2.15445,2659003.0
2007-07-24 01:59:00,2.15449,2.15449,2.15435,2.15443,1504715.0
2007-07-24 02:00:00,2.15483,2.15489,2.15476,2.15489,1514560.0
2007-07-24 02:01:00,2.15502,2.15536,2.15502,2.15536,2704162.0
2007-07-24 02:02:00,2.15542,2.15553,2.15541,2.15551,15363748.0
2007-07-24 02:03:00,2.15506,2.1557,2.15506,2.15562,3426748.0
2007-07-24 02:04:00,2.15566,2.15583,2.15566,2.15583,34016799.0
2007-07-24 02:05:00,2.1558,2.15589,2.15549,2.15585,25229757.0
2007-07-24 02:06:00,2.15572,2.15597,2.15572,2.15597,12147074.0
2007-07-24 02:07:00,2.1559,2.15603,2.15588,2.15603,4268766.0
2007-07-24 02:08:00,2.1561,2.15633,2.1561,2.15633,6907463.0
2007-07-24 02:09:00,2.1565,2.15663,2.1565,2.15656,1451729.0
2007-07-24 02:10:00,2.15649,2.15649,2.15637,2.15638,6635864.0
2007-07-24 02:11:00,2.15634,2.15653,2.15634,2.15653,3555344.0
2007-07-24 02:12:00,2.15644,2.15657,2.15644,2.15645,7397359.0
2007-07-24 02:13:00,2.15645,2.15662,2.15642,2.15642,2394102.0
2007-07-24 02:14:00,2.15634,2.15634,2.15618,2.15622,3522454.0
2007-07-24 02:15:00,2.1562,2.15625,2.15605,2.15625,12990618.0
2007-07-24 02:16:00,2.1561,2.15629,2.1561,2.15613,4480668.0
2007-07-24 02:17:00,2.15606,2.15608,2.15591,2.15595,2283073.0
2007-07-24 02:18:00,2.15577,2.15582,2.15551,2.1558,5689573.0
2007-07-24 02:19:00,2.15581,2.15599,2.15581,2.15599,16723340.0
2007-07-24 02:20:00,2.15592,2.15622,2.15592,2.15622,3599341.0
2007-07-24 02:21:00,2.15625,2.15644,2.15623,2.15644,3255681.0
2007-07-24 02:22:00,2.15649,2.15667,2.15634,2.15667,9825130.0
2007-07-24 02:23:00,2.15671,2.15682,2.15671,2.15678,23592561.0
2007-07-24 02:24:00,2.15692,2.15724,2.1569,2.15724,2531015.0
2007-07-24 02:25:00,2.15716,2.15733,2.15686,2.15733,5654942.0
2007-07-24 02:26:00,2.15743,2.15752,2.15737,2.1575,2961997.0
2007-07-24 02:27:00,2.15745,2.15745,2.15727,2.15738,7085041.0
2007-07-24 02:28:00,2.15741,2.15741,2.1572,2.1574,8963033.0
2007-07-24 02:29:00,2.15746,2.15759,2.15739,2.15739,5305087.0
2007-07-24 02:30:00,2.15753,2.15796,2.15753,2.15796,8294774.0
2007-07-24 02:31:00,2.15814,2.15824,2.15804,2.15804,15196939.0
2007-07-24 02:32:00,2.15782,2.15793,2.15766,2.15781,3299533.0
2007-07-24 02:33:00,2.15777,2.15784,2.15768,2.15774,6489755.0
2007-07-24 02:34:00,2.15787,2.15787,2.15776,2.15786,2010363.0
2007-07-24 02:35:00,2.15797,2.15811,2.15797,2.15807,8420265.0
2007-07-24 02:36:00,2.15796,2.15808,2.15783,2.15808,3133567.0
2007-07-24 02:37:00,2.15807,2.15807,2.15783,2.15794,5788382.0
2007-07-24 02:38:00,2.15792,2.15792,2.15769,2.15769,20715562.0
2007-07-24 02:39:00,2.15753,2.1576,2.15744,2.15744,5630531.0
2007-07-24 02:40:00,2.15771,2.15784,2.15771,2.15776,4408115.0
2007-07-24 02:41:00,2.15764,2.15764,2.15735,2.15735,5936528.0
2007-07-24 02:42:00,2.15709,2.15709,2.15698,2.15698,7484194.0
2007-07-24 02:43:00,2.15714,2.15722,2.15696,2.15722,2177029.0
2007-07-24 02:44:00,2.15706,2.1573,2.15706,2.15728,20355717.0
2007-07-24 02:45:00,2.15736,2.1575,2.15732,2.1575,11520743.0
2007-07-24 02:46:00,2.15757,2.15796,2.15757,2.15796,4551529.0
2007-07-24 02:47:00,2.1581,2.15834,2.15806,2.15834,2166363.0
2007-07-24 02:48:00,2.15837,2.15862,2.15831,2.15862,13244331.0
2007-07-24 02:49:00,2.1587,2.15899,2.15868,2.15887,859348.0
2007-07-24 02:50:00,2.1589,2.1589,2.15881,2.15887,19013743.0
2007-07-24 02:51:00,2.15882,2.15882,2.1585,2.15869,5250994.0
2007-07-24 02:52:00,2.15829,2.15869,2.15829,2.15864,6454039.0
2007-07-24 02:53:00,2.15852,2.15852,2.15828,2.15847,2737521.0
2007-07-24 02:54:00,2.15845,2.15859,2.15838,2.15838,6975538.0
2007-07-24 02:55:00,2.15812,2.15826,2.15778,2.15826,40391574.0
2007-07-24 02:56:00,2.15834,2.15861,2.15834,2.15854,10105794.0
2007-07-24 02:57:00,2.15854,2.15867,2.15854,2.15863,5995185.0
2007-07-24 02:58:00,2.15864,2.15864,2.15844,2.15844,4230997.0
2007-07-24 02:59:00,2.15851,2.15875,2.15851,2.15875,3795283.0
2007-07-24 03:00:00,2.15884,2.15933,2.15884,2.15933,5772752.0
2007-07-24 03:01:00,2.15904,2.15946,2.15904,2.15925,9899971.0
2007-07-24 03:02:00,2.15921,2.15946,2.15921,2.15934,26272274.0
2007-07-24 03:03:00,2.15931,2.15931,2.1591,2.15913,7982041.0
2007-07-24 03:04:00,2.15898,2.15898,2.15873,2.15873,5515846.0
2007-07-24 03:05:00,2.15859,2.15859,2.15852,2.15856,1912848.0
2007-07-24 03:06:00,2.15841,2.15864,2.15841,2.15864,5762777.0
2007-07-24 03:07:00,2.15868,2.15886,2.15842,2.15885,2014650.0
2007-07-24 03:08:00,2.15883,2.15899,2.15883,2.15899,725210.0
2007-07-24 03:09:00,2.15884,2.15898,2.15881,2.15898,1718176.0
2007-07-24 03:10:00,2.15903,2.15915,2.15869,2.15915,4939338.0
2007-07-24 03:11:00,2.15918,2.15922,2.15904,2.15904,10902735.0
2007-07-24 03:12:00,2.15891,2.15891,2.15849,2.15849,2630234.0
2007-07-24 03:13:00,2.15865,2.15895,2.15865,2.15884,8777713.0
2007-07-24 03:14:00,2.1588,2.1588,2.15846,2.1585,4081070.0
2007-07-24 03:15:00,2.15852,2.15856,2.1581,2.15843,27313533.0
2007-07-24 03:16:00,2.15843,2.15851,2.15843,2.15848,3180899.0
2007-07-24 03:17:00,2.15859,2.15869,2.15857,2.15869,9688661.0
2007-07-24 03:18:00,2.15873,2.15884,2.1587,2.1587,8507169.0
2007-07-24 03:19:00,2.1587,2.15878,2.1586,2.15862,19947358.0
2007-07-24 03:20:00,2.15868,2.15875,2.15865,2.15875,7966450.0
2007-07-24 03:21:00,2.15868,2.15868,2.15855,2.15856,3723559.0
2007-07-24 03:22:00,2.15847,2.15847,2.15813,2.15822,4846483.0
2007-07-24 03:23:00,2.15817,2.15849,2.15817,2.15835,1852089.0
2007-07-24 03:24:00,2.15824,2.15829,2.15808,2.15808,7574485.0
2007-07-24 03:25:00,2.15813,2.1585,2.15813,2.15848,7971610.0
2007-07-24 03:26:00,2.15849,2.15858,2.15844,2.15844,18925664.0
2007-07-24 03:27:00,2.15832,2.15832,2.15797,2.15827,6957147.0
2007-07-24 03:28:00,2.15844,2.15862,2.15816,2.15848,2389340.0
2007-07-24 03:29:00,2.15838,2.15838,2.15805,2.15808,1594501.0
2007-07-24 03:30:00,2.15822,2.1585,2.15822,2.1585,807852.0
2007-07-24 03:32:00,2.1584,2.15853,2.15835,2.15843,5598627.0
2007-07-24 03:33:00,2.15833,2.15836,2.158,2.15836,11417352.0
2007-07-24 03:34:00,2.15849,2.1586,2.15845,2.15848,2724480.0
2007-07-24 03:35:00,2.15839,2.15844,2.15834,2.15842,5296508.0
2007-07-24 03:36:00,2.15824,2.15839,2.15824,2.15831,15642454.0
2007-07-24 03:37:00,2.15837,2.15841,2.1582,2.1582,28845026.0
2007-07-24 03:38:00,2.15824,2.15824,2.15782,2.15782,29632099.0
2007-07-24 03:39:00,2.15789,2.158,2.15779,2.15779,2650468.0
2007-07-24 03:40:00,2.1577,2.1577,2.1574,2.1575,1027087.0
2007-07-24 03:41:00,2.15755,2.15755,2.15739,2.15741,2858817.0
2007-07-24 03:42:00,2.15735,2.15759,2.15728,2.15759,19780298.0
2007-07-24 03:43:00,2.15767,2.15777,2.15766,2.15777,4482151.0
2007-07-24 03:44:00,2.15777,2.15782,2.15766,2.15766,4379490.0
2007-07-24 03:45:00,2.15741,2.15753,2.15698,2.15727,2099441.0
2007-07-24 03:46:00,2.15726,2.15781,2.15726,2.15781,21177493.0
2007-07-24 03:47:00,2.15781,2.15781,2.15719,2.15725,36984757.0
2007-07-24 03:48:00,2.15739,2.15754,2.15718,2.15738,8940189.0
2007-07-24 03:49:00,2.15762,2.15777,2.15734,2.15777,2883835.0
2007-07-24 03:50:00,2.15742,2.1578,2.15742,2.1576,19049731.0
2007-07-24 03:51:00,2.15766,2.15771,2.1575,2.1575,6654037.0
2007-07-24 03:52:00,2.15738,2.15764,2.15738,2.15758,3901680.0
2007-07-24 03:53:00,2.15731,2.15732,2.15717,2.15724,10514626.0
2007-07-24 03:54:00,2.15743,2.15748,2.1572,2.15744,747865.0
2007-07-24 03:55:00,2.15731,2.15753,2.15731,2.15753,1312799.0
2007-07-24 03:56:00,2.15756,2.15795,2.15634,2.15793,12379173.0
2007-07-24 03:57:00,2.15786,2.15798,2.15744,2.15798,4403682.0
2007-07-24 03:58:00,2.15787,2.15798,2.15776,2.15784,2022514.0
2007-07-24 03:59:00,2.15775,2.15799,2.15759,2.15799,4459701.0
2007-07-24 04:00:00,2.15807,2.1581,2.15787,2.1581,2045740.0
2007-07-24 04:01:00,2.15811,2.15834,2.15807,2.15834,5457111.0
2007-07-24 04:02:00,2.15823,2.15844,2.15823,2.15844,506142.0
2007-07-24 04:03:00,2.1585,2.15865,2.15842,2.15845,7781300.0
2007-07-24 04:04:00,2.1583,2.15868,2.15805,2.15868,22824074.0
2007-07-24 04:05:00,2.15877,2.15891,2.15865,2.15887,6522602.0
2007-07-24 04:06:00,2.15906,2.1591,2.15895,2.1591,15440661.0
2007-07-24 04:07:00,2.15908,2.1592,2.15902,2.15904,2745884.0
2007-07-24 04:08:00,2.15905,2.15924,2.15899,2.15922,5727103.0
2007-07-24 04:09:00,2.15941,2.15958,2.15923,2.15958,11146997.0
2007-07-24 04:10:00,2.15963,2.15964,2.15923,2.15964,3145443.0
2007-07-24 04:11:00,2.15977,2.15977,2.15967,2.15968,4869738.0
2007-07-24 04:12:00,2.15962,2.15962,2.15944,2.15947,14492552.0
2007-07-24 04:13:00,2.15948,2.1596,2.15948,2.15954,9259487.0
2007-07-24 04:14:00,2.1594,2.15946,2.15903,2.15946,4479558.0
2007-07-24 04:15:00,2.15933,2.15933,2.1591,2.1593,7210841.0
2007-07-24 04:16:00,2.15934,2.15947,2.15925,2.15925,8127211.0
2007-07-24 04:17:00,2.15924,2.15924,2.15908,2.15922,18676570.0
2007-07-24 04:18:00,2.15924,2.15924,2.1588,2.15918,3802205.0
2007-07-24 04:19:00,2.15919,2.15919,2.15909,2.15909,12010020.0
2007-07-24 04:20:00,2.159,2.15914,2.15887,2.15891,4570756.0
2007-07-24 04:21:00,2.15887,2.15887,2.15862,2.15881,4859571.0
2007-07-24 04:22:00,2.15883,2.15913,2.15883,2.15913,5040184.0
2007-07-24 04:23:00,2.15903,2.15903,2.15844,2.15844,6640980.0
2007-07-24 04:24:00,2.15901,2.15916,2.15892,2.15916,13583308.0
2007-07-24 04:25:00,2.1591,2.15932,2.15907,2.15932,2674538.0
2007-07-24 04:26:00,2.15928,2.15938,2.15912,2.15938,11667649.0
2007-07-24 04:27:00,2.15919,2.15932,2.15886,2.15925,27227862.0
2007-07-24 04:28:00,2.1592,2.15921,2.15884,2.15884,15368151.0
2007-07-24 04:29:00,2.15873,2.15898,2.15847,2.15898,3245094.0
2007-07-24 04:30:00,2.15919,2.15946,2.15915,2.15946,21739675.0
2007-07-24 04:31:00,2.15941,2.15946,2.15931,2.1594,6835118.0
2007-07-24 04:32:00,2.1594,2.15957,2.15939,2.15957,19405297.0
2007-07-24 04:33:00,2.15958,2.15958,2.15939,2.15939,8464500.0
2007-07-24 04:34:00,2.15952,2.15952,2.15932,2.15952,17586950.0
2007-07-24 04:35:00,2.15946,2.15953,2.15923,2.15923,8751502.0
2007-07-24 04:36:00,2.15927,2.15927,2.15865,2.15911,4941694.0
2007-07-24 04:37:00,2.1591,2.1591,2.15892,2.15892,26308693.0
2007-07-24 04:38:00,2.15882,2.15893,2.15872,2.15872,5954343.0
2007-07-24 04:39:00,2.15892,2.15906,2.15892,2.15896,1354365.0
2007-07-24 04:40:00,2.15896,2.15903,2.15881,2.15891,11065728.0
2007-07-24 04:41:00,2.15875,2.15875,2.15825,2.15856,2435309.0
2007-07-24 04:42:00,2.15859,2.15889,2.15859,2.15887,5605821.0
2007-07-24 04:43:00,2.15888,2.15892,2.15886,2.15889,5936068.0
2007-07-24 04:44:00,2.15888,2.15891,2.15884,2.15884,4108247.0
2007-07-24 04:45:00,2.15864,2.15864,2.1584,2.15844,1570984.0
2007-07-24 04:46:00,2.15865,2.15895,2.15865,2.15886,2976665.0
2007-07-24 04:47:00,2.15883,2.15883,2.15873,2.1588,3428402.0
2007-07-24 04:48:00,2.15872,2.1589,2.15866,2.1589,9330960.0
2007-07-24 04:49:00,2.15895,2.15903,2.15886,2.15894,8800169.0
2007-07-24 04:50:00,2.15892,2.15892,2.15886,2.15886,2688972.0
2007-07-24 04:51:00,2.15884,2.15893,2.15867,2.15893,10133403.0
2007-07-24 04:52:00,2.15896,2.15902,2.15894,2.15894,4672341.0
2007-07-24 04:53:00,2.15881,2.15881,2.15837,2.15837,10153798.0
2007-07-24 04:54:00,2.15853,2.15866,2.15704,2.15866,2669287.0
2007-07-24 04:55:00,2.15878,2.15896,2.15871,2.15871,4171065.0
2007-07-24 04:56:00,2.15873,2.15873,2.15826,2.15841,2782316.0
2007-07-24 04:57:00,2.15852,2.15852,2.15814,2.15814,20397104.0
2007-07-24 04:58:00,2.15818,2.1586,2.15815,2.15856,15209746.0
2007-07-24 04:59:00,2.15867,2.15893,2.15862,2.15889,10319003.0
2007-07-24 05:00:00,2.15888,2.15889,2.15871,2.15889,4080952.0
2007-07-24 05:01:00,2.15893,2.15905,2.15892,2.15905,9071872.0
2007-07-24 05:02:00,2.15906,2.15913,2.15905,2.15905,6043393.0
2007-07-24 05:03:00,2.15905,2.15905,2.15892,2.15899,2453817.0
2007-07-24 05:04:00,2.15888,2.15888,2.15837,2.15837,27963009.0
2007-07-24 05:05:00,2.1583,2.1584,2.15819,2.15829,6256618.0
2007-07-24 05:06:00,2.15842,2.15861,2.15842,2.15853,7058796.0
2007-07-24 05:07:00,2.15848,2.15858,2.15844,2.15858,12648120.0
2007-07-24 05:08:00,2.15853,2.15855,2.15829,2.15829,9406120.0
2007-07-24 05:09:00,2.15831,2.15836,2.15809,2.15836,3567431.0
2007-07-24 05:10:00,2.15852,2.15874,2.15852,2.15874,19455496.0
2007-07-24 05:11:00,2.1588,2.1588,2.15863,2.15875,3567481.0
2007-07-24 05:12:00,2.15883,2.15889,2.15836,2.15836,3961084.0
2007-07-24 05:13:00,2.1587,2.1587,2.15837,2.15837,2785444.0
2007-07-24 05:14:00,2.15845,2.15883,2.15845,2.15883,9803790.0
2007-07-24 05:15:00,2.1589,2.15901,2.15884,2.15894,2727527.0
2007-07-24 05:16:00,2.15895,2.15907,2.15874,2.15874,3691553.0
2007-07-24 05:17:00,2.15865,2.15873,2.15851,2.15851,3833088.0
2007-07-24 05:18:00,2.1586,2.15898,2.1586,2.15888,24079578.0
2007-07-24 05:19:00,2.15901,2.1593,2.15901,2.15905,2117491.0
2007-07-24 05:20:00,2.1591,2.15922,2.159,2.15922,7676468.0
2007-07-24 05:21:00,2.15934,2.15946,2.15934,2.15937,6410192.0
2007-07-24 05:22:00,2.15947,2.15962,2.15947,2.15947,15232159.0
2007-07-24 05:23:00,2.15949,2.15983,2.15949,2.15983,4504303.0
2007-07-24 05:24:00,2.15979,2.15979,2.15959,2.15959,17703531.0
2007-07-24 05:25:00,2.15964,2.15965,2.15959,2.15961,861878.0
2007-07-24 05:26:00,2.15948,2.15977,2.15948,2.15966,2274276.0
2007-07-24 05:27:00,2.15965,2.15965,2.15912,2.15943,6247071.0
2007-07-24 05:28:00,2.15961,2.15976,2.15961,2.1597,3896749.0
2007-07-24 05:29:00,2.15973,2.15981,2.15971,2.15981,4824702.0
2007-07-24 05:30:00,2.15972,2.1598,2.15941,2.1598,9081244.0
2007-07-24 05:31:00,2.15985,2.16003,2.15985,2.15988,3871130.0
2007-07-24 05:32:00,2.15971,2.15971,2.15941,2.15959,5092691.0
2007-07-24 05:33:00,2.1595,2.15988,2.1595,2.15971,1221719.0
2007-07-24 05:34:00,2.15958,2.15994,2.15952,2.15994,2490600.0
2007-07-24 05:35:00,2.16007,2.16026,2.16007,2.1601,4315323.0
2007-07-24 05:36:00,2.16003,2.16003,2.15969,2.15994,7324277.0
2007-07-24 05:37:00,2.16014,2.16024,2.1601,2.1601,1826516.0
2007-07-24 05:38:00,2.16012,2.16022,2.15999,2.16017,6100149.0
2007-07-24 05:39:00,2.16011,2.1602,2.16007,2.16008,2259731.0
2007-07-24 05:40:00,2.15966,2.16005,2.15966,2.15994,24945800.0
2007-07-24 05:41:00,2.15992,2.15992,2.15942,2.15975,2858615.0
2007-07-24 05:42:00,2.1599,2.15999,2.15984,2.15984,10875839.0
2007-07-24 05:44:00,2.15996,2.15996,2.1595,2.15966,4065010.0
2007-07-24 05:45:00,2.15982,2.15991,2.15975,2.15988,4784747.0
2007-07-24 05:46:00,2.15987,2.15987,2.15969,2.15976,4823537.0
2007-07-24 05:47:00,2.15952,2.15952,2.15916,2.15919,6224802.0
2007-07-24 05:48:00,2.15883,2.15969,2.15883,2.15948,6865013.0
2007-07-24 05:49:00,2.15942,2.15942,2.15902,2.15902,4443607.0
2007-07-24 05:50:00,2.1591,2.15947,2.159,2.15947,9163955.0
2007-07-24 05:51:00,2.15934,2.15934,2.15844,2.15844,15707360.0
2007-07-24 05:52:00,2.15891,2.15944,2.15885,2.15933,3670408.0
2007-07-24 05:53:00,2.15916,2.15917,2.15901,2.15917,504366.0
2007-07-24 05:54:00,2.15933,2.15952,2.15933,2.15937,8507571.0
2007-07-24 05:55:00,2.15918,2.15918,2.1588,2.15913,3228279.0
2007-07-24 05:56:00,2.15934,2.15949,2.15923,2.15949,8238522.0
2007-07-24 05:57:00,2.15951,2.15984,2.15951,2.15984,10266195.0
2007-07-24 05:58:00,2.15981,2.15981,2.15971,2.15972,1521700.0
2007-07-24 05:59:00,2.15977,2.15977,2.15959,2.15966,4539201.0
2007-07-24 06:00:00,2.15957,2.15987,2.15942,2.15942,3971703.0
2007-07-24 06:01:00,2.15991,2.15993,2.15964,2.15964,5155196.0
2007-07-24 06:02:00,2.15949,2.1596,2.15943,2.1596,1947833.0
2007-07-24 06:03:00,2.15967,2.15967,2.1594,2.15943,10929711.0
2007-07-24 06:04:00,2.15942,2.15964,2.15942,2.15945,19416074.0
2007-07-24 06:05:00,2.15945,2.15945,2.15926,2.15943,4136250.0
2007-07-24 06:06:00,2.15938,2.15951,2.15926,2.15951,11793246.0
2007-07-24 06:07:00,2.15964,2.1597,2.15954,2.15956,1929620.0
2007-07-24 06:08:00,2.15945,2.15945,2.15917,2.15929,5070324.0
2007-07-24 06:10:00,2.15956,2.15966,2.15927,2.15927,3724366.0
2007-07-24 06:11:00,2.15968,2.15977,2.15962,2.15965,9507257.0
2007-07-24 06:12:00,2.1598,2.15995,2.1598,2.15995,2115631.0
2007-07-24 06:13:00,2.15993,2.15994,2.15968,2.15968,4420185.0
2007-07-24 06:14:00,2.15952,2.15964,2.15941,2.15964,3557736.0
2007-07-24 06:15:00,2.15973,2.15983,2.15969,2.15983,832003.0
2007-07-24 06:16:00,2.15974,2.15977,2.15964,2.15964,1878871.0
2007-07-24 06:18:00,2.15949,2.15966,2.15945,2.15966,3984195.0
2007-07-24 06:19:00,2.15973,2.15981,2.15967,2.15976,3013106.0
2007-07-24 06:20:00,2.15977,2.15988,2.15975,2.15984,15382679.0
2007-07-24 06:21:00,2.15972,2.15982,2.15959,2.15961,2702042.0
2007-07-24 06:22:00,2.15958,2.15963,2.15945,2.15963,6106748.0
2007-07-24 06:23:00,2.15932,2.15942,2.15894,2.15905,44147280.0
2007-07-24 06:24:00,2.15916,2.15921,2.15902,2.15917,5653163.0
2007-07-24 06:25:00,2.15937,2.15943,2.15932,2.15943,3442563.0
2007-07-24 06:26:00,2.15946,2.15953,2.15936,2.15936,8094394.0
2007-07-24 06:27:00,2.15944,2.15944,2.15927,2.15938,5610412.0
2007-07-24 06:28:00,2.15939,2.15946,2.15927,2.15927,10942237.0
2007-07-24 06:29:00,2.15914,2.15914,2.15879,2.15879,7831801.0
2007-07-24 06:30:00,2.15903,2.15948,2.15903,2.15948,5277439.0
2007-07-24 06:31:00,2.15945,2.15945,2.15929,2.15932,19925315.0
2007-07-24 06:32:00,2.15927,2.15928,2.15924,2.15926,5273637.0
2007-07-24 06:33:00,2.15925,2.15925,2.15905,2.15912,249681.0
2007-07-24 06:34:00,2.15915,2.15919,2.159,2.159,10872953.0
2007-07-24 06:35:00,2.15892,2.15892,2.15853,2.15861,5174047.0
2007-07-24 06:36:00,2.15849,2.15891,2.15842,2.15891,2580117.0
2007-07-24 06:37:00,2.15894,2.15922,2.15894,2.15922,4332389.0
2007-07-24 06:38:00,2.15926,2.15941,2.15918,2.15939,17208245.0
2007-07-24 06:39:00,2.15945,2.15959,2.15942,2.15959,9835080.0
2007-07-24 06:40:00,2.15959,2.15959,2.15918,2.15918,11538163.0
2007-07-24 06:41:00,2.15953,2.15953,2.15942,2.15942,1170369.0
2007-07-24 06:42:00,2.15937,2.15937,2.15893,2.15893,2768535.0
2007-07-24 06:43:00,2.15903,2.15932,2.15903,2.15926,3459932.0
2007-07-24 06:44:00,2.15882,2.15925,2.15882,2.15925,2978800.0
2007-07-24 06:45:00,2.15933,2.15933,2.15914,2.1593,1814354.0
2007-07-24 06:46:00,2.15933,2.15942,2.15926,2.1594,4403132.0
2007-07-24 06:47:00,2.15929,2.15929,2.15861,2.15885,5773491.0
2007-07-24 06:48:00,2.15898,2.15939,2.15898,2.15924,22706119.0
2007-07-24 06:49:00,2.15908,2.15908,2.15856,2.1587,5316063.0
2007-07-24 06:50:00,2.15878,2.15943,2.15878,2.15943,24454680.0
2007-07-24 06:51:00,2.15943,2.15943,2.15929,2.1593,26229533.0
2007-07-24 06:52:00,2.15926,2.15926,2.15904,2.15919,11044779.0
2007-07-24 06:53:00,2.1592,2.15922,2.15909,2.15917,6093496.0
2007-07-24 06:54:00,2.15914,2.15914,2.15894,2.15894,7355460.0
2007-07-24 06:55:00,2.15897,2.15902,2.15892,2.15902,14687307.0
2007-07-24 06:56:00,2.15908,2.15917,2.15901,2.15903,4523180.0
2007-07-24 06:57:00,2.15896,2.15915,2.15896,2.15898,10105243.0
2007-07-24 06:58:00,2.15877,2.15877,2.1585,2.15865,5747665.0
2007-07-24 06:59:00,2.15842,2.15853,2.15814,2.15829,7362815.0
2007-07-24 07:00:00,2.15833,2.15874,2.15833,2.15874,4987866.0
2007-07-24 07:01:00,2.15893,2.15895,2.15879,2.15887,2046481.0
2007-07-24 07:02:00,2.15894,2.15898,2.15881,2.15881,6992763.0
2007-07-24 07:03:00,2.15852,2.15854,2.15835,2.15851,1488519.0
2007-07-24 07:04:00,2.15867,2.15879,2.15857,2.15876,6136369.0
2007-07-24 07:05:00,2.15873,2.15882,2.15863,2.15863,3485166.0
2007-07-24 07:06:00,2.15844,2.15847,2.15816,2.15847,787087.0
2007-07-24 07:07:00,2.15864,2.15907,2.15864,2.15907,8282196.0
2007-07-24 07:08:00,2.15911,2.15915,2.15888,2.159,4535015.0
2007-07-24 07:09:00,2.15898,2.15907,2.15888,2.15891,679695.0
2007-07-24 07:10:00,2.15869,2.15909,2.15869,2.15902,22364237.0
2007-07-24 07:11:00,2.15905,2.1591,2.15765,2.1591,10765795.0
2007-07-24 07:12:00,2.15905,2.15933,2.15905,2.15933,9481808.0
2007-07-24 07:13:00,2.15942,2.15949,2.15934,2.15934,6371970.0
2007-07-24 07:14:00,2.15922,2.15922,2.15897,2.15897,1626280.0
2007-07-24 07:16:00,2.15885,2.15907,2.15885,2.15907,2172594.0
2007-07-24 07:17:00,2.15922,2.1594,2.15921,2.1594,4144398.0
2007-07-24 07:18:00,2.15941,2.15967,2.15941,2.15964,19334358.0
2007-07-24 07:19:00,2.15949,2.15949,2.15937,2.15937,5474030.0
2007-07-24 07:20:00,2.1594,2.15957,2.1594,2.15941,10311268.0
2007-07-24 07:21:00,2.1594,2.15945,2.15923,2.15942,6241863.0
2007-07-24 07:22:00,2.15931,2.15931,2.15904,2.15904,14563000.0
2007-07-24 07:23:00,2.15905,2.15905,2.1587,2.1587,3499204.0
2007-07-24 07:24:00,2.1589,2.15963,2.15883,2.15963,31636840.0
2007-07-24 07:25:00,2.15955,2.15955,2.15889,2.159,2603001.0
2007-07-24 07:26:00,2.15916,2.15935,2.15905,2.15933,6771719.0
2007-07-24 07:27:00,2.15939,2.1598,2.15939,2.1598,10371645.0
2007-07-24 07:28:00,2.15976,2.15983,2.1597,2.15983,5938605.0
2007-07-24 07:29:00,2.15973,2.15978,2.15972,2.15973,11481926.0
2007-07-24 07:30:00,2.15974,2.15979,2.15966,2.15966,9627879.0
2007-07-24 07:31:00,2.15965,2.15969,2.15947,2.15947,5136175.0
2007-07-24 07:32:00,2.15948,2.15951,2.15928,2.15951,5480445.0
2007-07-24 07:33:00,2.15963,2.15982,2.15953,2.15982,4737997.0
2007-07-24 07:34:00,2.15989,2.16046,2.15989,2.16046,56376712.0
2007-07-24 07:35:00,2.16052,2.16053,2.16029,2.16029,2464365.0
2007-07-24 07:36:00,2.16009,2.16009,2.15977,2.15977,9555059.0
2007-07-24 07:37:00,2.15977,2.15985,2.15977,2.15985,3486958.0
2007-07-24 07:38:00,2.15984,2.15991,2.15982,2.15984,2903743.0
2007-07-24 07:39:00,2.15982,2.1599,2.15972,2.15972,9853590.0
2007-07-24 07:40:00,2.15969,2.15982,2.15965,2.15982,3311393.0
2007-07-24 07:41:00,2.15987,2.16001,2.15978,2.16001,9168821.0
2007-07-24 07:42:00,2.16004,2.16012,2.15994,2.15998,4392891.0
2007-07-24 07:43:00,2.16003,2.16012,2.16002,2.16007,775457.0
2007-07-24 07:44:00,2.16007,2.16013,2.15999,2.15999,24812521.0
2007-07-24 07:45:00,2.16002,2.16012,2.15997,2.16001,8753754.0
2007-07-24 07:46:00,2.15952,2.1601,2.15952,2.15994,1389249.0
2007-07-24 07:47:00,2.15991,2.16001,2.1597,2.15975,2187264.0
2007-07-24 07:48:00,2.15971,2.15971,2.1594,2.1596,3028966.0
2007-07-24 07:49:00,2.15979,2.1599,2.15974,2.15987,2525974.0
2007-07-24 07:50:00,2.15991,2.16016,2.15991,2.16011,846841.0
2007-07-24 07:51:00,2.1602,2.16028,2.16017,2.16028,8052852.0
2007-07-24 07:52:00,2.1603,2.16037,2.16013,2.16013,9657878.0
2007-07-24 07:53:00,2.16021,2.16027,2.15982,2.15982,3748495.0
2007-07-24 07:54:00,2.16014,2.16014,2.15978,2.15978,11381958.0
2007-07-24 07:55:00,2.15969,2.15969,2.15937,2.15937,7191086.0
2007-07-24 07:56:00,2.15944,2.15963,2.15944,2.15963,5760033.0
2007-07-24 07:57:00,2.15961,2.15965,2.15958,2.15959,14959605.0
2007-07-24 07:58:00,2.1594,2.15947,2.15923,2.15937,6501942.0
2007-07-24 07:59:00,2.15939,2.15961,2.15939,2.15957,13210710.0
2007-07-24 08:00:00,2.15967,2.1599,2.15966,2.15969,9993980.0
2007-07-24 08:01:00,2.15943,2.15943,2.15915,2.15917,8155686.0
2007-07-24 08:02:00,2.15912,2.15912,2.15874,2.15874,3136240.0
2007-07-24 08:03:00,2.15894,2.15921,2.15894,2.15921,3996346.0
2007-07-24 08:04:00,2.15918,2.15918,2.15908,2.15908,16636603.0
2007-07-24 08:05:00,2.15903,2.15909,2.15885,2.15909,7168406.0
2007-07-24 08:06:00,2.15908,2.15908,2.15894,2.15896,6488760.0
2007-07-24 08:07:00,2.15896,2.15898,2.15891,2.15893,6902400.0
2007-07-24 08:08:00,2.15887,2.15901,2.15859,2.15901,2074971.0
2007-07-24 08:09:00,2.15903,2.15903,2.15873,2.15879,19239779.0
2007-07-24 08:10:00,2.15858,2.15858,2.15833,2.15844,2771166.0
2007-07-24 08:11:00,2.15848,2.1586,2.15842,2.15859,677216.0
2007-07-24 08:12:00,2.15855,2.15901,2.15855,2.15901,8318770.0
2007-07-24 08:13:00,2.1591,2.15944,2.15905,2.15944,12220546.0
2007-07-24 08:14:00,2.15953,2.15955,2.15934,2.15955,31312271.0
2007-07-24 08:15:00,2.15947,2.15952,2.15936,2.15939,2527929.0
2007-07-24 08:16:00,2.15933,2.15933,2.15913,2.15913,11664969.0
2007-07-24 08:17:00,2.15908,2.15919,2.159,2.15913,16961855.0
2007-07-24 08:18:00,2.15926,2.15946,2.15919,2.15946,2180516.0
2007-07-24 08:19:00,2.1595,2.15953,2.15912,2.15933,9133812.0
2007-07-24 08:20:00,2.1594,2.1594,2.15905,2.1594,2753683.0
2007-07-24 08:21:00,2.1594,2.1594,2.15928,2.15928,2392061.0
2007-07-24 08:22:00,2.15922,2.15924,2.1591,2.15914,14213181.0
2007-07-24 08:23:00,2.15908,2.1591,2.15889,2.1591,1072481.0
2007-07-24 08:24:00,2.15908,2.15914,2.15899,2.15908,9422156.0
2007-07-24 08:25:00,2.15906,2.15906,2.15884,2.15884,6846303.0
2007-07-24 08:26:00,2.1589,2.15925,2.15874,2.15874,12255204.0
2007-07-24 08:27:00,2.15913,2.15926,2.15911,2.15926,4349124.0
2007-07-24 08:28:00,2.15911,2.15924,2.15908,2.15908,20908230.0
2007-07-24 08:29:00,2.15912,2.15934,2.15912,2.15934,2183091.0
2007-07-24 08:30:00,2.15942,2.15954,2.15928,2.15932,7627182.0
2007-07-24 08:31:00,2.15932,2.15949,2.15931,2.15939,16909596.0
2007-07-24 08:32:00,2.15935,2.15935,2.15909,2.15909,3118387.0
2007-07-24 08:33:00,2.15901,2.15901,2.15875,2.15896,6764595.0
2007-07-24 08:34:00,2.15892,2.15901,2.15885,2.15901,7718497.0
2007-07-24 08:35:00,2.15916,2.15935,2.15915,2.15935,8413694.0
2007-07-24 08:36:00,2.15936,2.15948,2.15936,2.15948,2392865.0
2007-07-24 08:37:00,2.15933,2.15953,2.15933,2.1595,1650259.0
2007-07-24 08:38:00,2.15968,2.15989,2.15968,2.15989,9247346.0
2007-07-24 08:39:00,2.15991,2.15998,2.15955,2.15995,3807160.0
2007-07-24 08:40:00,2.15991,2.15998,2.15985,2.15998,29910681.0
2007-07-24 08:41:00,2.16004,2.16006,2.16,2.16003,1784610.0
2007-07-24 08:42:00,2.15983,2.16005,2.15983,2.16001,19992760.0
2007-07-24 08:43:00,2.1601,2.16027,2.1601,2.16018,27692095.0
2007-07-24 08:44:00,2.16,2.16009,2.15998,2.16008,5756540.0
2007-07-24 08:45:00,2.16013,2.16014,2.15997,2.16014,1786605.0
2007-07-24 08:46:00,2.15987,2.16043,2.15987,2.16025,11075369.0
2007-07-24 08:47:00,2.16027,2.16027,2.16007,2.16007,5381042.0
2007-07-24 08:48:00,2.15997,2.1604,2.15997,2.16034,11613849.0
2007-07-24 08:49:00,2.16026,2.16026,2.15999,2.16007,316030.0
2007-07-24 08:50:00,2.16003,2.16003,2.15982,2.15991,9571421.0
2007-07-24 08:51:00,2.15987,2.15996,2.15983,2.15996,3050015.0
2007-07-24 08:52:00,2.16003,2.16029,2.16003,2.16025,817343.0
2007-07-24 08:53:00,2.16035,2.16047,2.16013,2.16013,2049724.0
2007-07-24 08:54:00,2.16008,2.16008,2.15988,2.15988,5283254.0
2007-07-24 08:55:00,2.15978,2.15996,2.15976,2.15996,3176877.0
2007-07-24 08:56:00,2.15983,2.15993,2.15957,2.15957,19683793.0
2007-07-24 08:57:00,2.15949,2.15956,2.1594,2.15948,7218687.0
2007-07-24 08:58:00,2.15948,2.15948,2.1593,2.15933,25108235.0
2007-07-24 08:59:00,2.15925,2.15925,2.15878,2.15878,4899217.0
2007-07-24 09:00:00,2.1587,2.1587,2.15839,2.15841,4363606.0
2007-07-24 09:01:00,2.15841,2.15841,2.15825,2.15831,3513520.0
2007-07-24 09:02:00,2.15832,2.15849,2.15832,2.15849,2669773.0
2007-07-24 09:03:00,2.15849,2.15849,2.15784,2.15784,1540549.0
2007-07-24 09:04:00,2.15779,2.15826,2.15779,2.158,11070475.0
2007-07-24 09:05:00,2.15814,2.15814,2.15795,2.15795,3336182.0
2007-07-24 09:06:00,2.15794,2.15805,2.15785,2.15805,7666096.0
2007-07-24 09:07:00,2.1579,2.15822,2.1579,2.15822,1636354.0
2007-07-24 09:08:00,2.15816,2.15816,2.15787,2.158,3915689.0
2007-07-24 09:09:00,2.1579,2.15805,2.1576,2.15793,2056947.0
2007-07-24 09:10:00,2.1579,2.15796,2.15779,2.15781,6174164.0
2007-07-24 09:11:00,2.15785,2.15831,2.15785,2.15808,2515127.0
2007-07-24 09:12:00,2.1583,2.15878,2.1583,2.15878,4145943.0
2007-07-24 09:13:00,2.15876,2.15892,2.15842,2.15892,5443690.0
2007-07-24 09:14:00,2.15894,2.15951,2.15894,2.15951,26901730.0
2007-07-24 09:15:00,2.15957,2.15957,2.15919,2.15919,4738706.0
2007-07-24 09:16:00,2.15914,2.1595,2.15914,2.15949,3352442.0
2007-07-24 09:17:00,2.15936,2.15936,2.15915,2.15925,7898921.0
2007-07-24 09:18:00,2.15923,2.15923,2.15878,2.15878,1711593.0
2007-07-24 09:19:00,2.15876,2.15876,2.15842,2.15842,68270158.0
2007-07-24 09:20:00,2.15846,2.15846,2.15812,2.15812,4329638.0
2007-07-24 09:21:00,2.15817,2.15817,2.158,2.158,1286366.0
2007-07-24 09:22:00,2.15801,2.15801,2.15764,2.15772,19072788.0
2007-07-24 09:23:00,2.15763,2.15763,2.15733,2.15733,9530276.0
2007-07-24 09:24:00,2.15716,2.15743,2.15716,2.15743,11489160.0
2007-07-24 09:25:00,2.15739,2.15746,2.15716,2.15716,10732379.0
2007-07-24 09:26:00,2.15707,2.15747,2.15707,2.15744,10788829.0
2007-07-24 09:27:00,2.15741,2.15741,2.15715,2.15731,3052315.0
2007-07-24 09:28:00,2.15727,2.15727,2.15692,2.15692,23620457.0
2007-07-24 09:29:00,2.15677,2.15679,2.15655,2.15665,1266248.0
2007-07-24 09:30:00,2.15676,2.15695,2.15656,2.15656,2125808.0
2007-07-24 09:31:00,2.15686,2.1569,2.15679,2.15681,8239994.0
2007-07-24 09:32:00,2.15667,2.15673,2.15522,2.15653,2397182.0
2007-07-24 09:33:00,2.15671,2.15722,2.15671,2.15722,2951522.0
2007-07-24 09:34:00,2.15722,2.15757,2.15722,2.15757,5620292.0
2007-07-24 09:35:00,2.15763,2.15845,2.15763,2.15845,1133016.0
2007-07-24 09:36:00,2.15852,2.15852,2.1581,2.15812,6120598.0
2007-07-24 09:37:00,2.15795,2.15806,2.15756,2.15756,1346341.0
2007-07-24 09:38:00,2.15732,2.15747,2.15715,2.15747,7328827.0
2007-07-24 09:39:00,2.15752,2.15763,2.15744,2.15756,15051914.0
2007-07-24 09:40:00,2.15757,2.15774,2.15751,2.15759,1770848.0
2007-07-24 09:41:00,2.15751,2.15751,2.15726,2.15745,1604232.0
2007-07-24 09:42:00,2.15746,2.15776,2.15746,2.15763,5693239.0
2007-07-24 09:43:00,2.15761,2.15761,2.15742,2.15743,2296401.0
2007-07-24 09:44:00,2.15722,2.15722,2.15701,2.15709,2982256.0
2007-07-24 09:45:00,2.15705,2.15709,2.1567,2.1567,1989692.0
2007-07-24 09:46:00,2.15662,2.15679,2.15662,2.15679,3952866.0
2007-07-24 09:47:00,2.15683,2.15688,2.15656,2.15678,17963904.0
2007-07-24 09:48:00,2.15675,2.15703,2.1567,2.15703,11496453.0
2007-07-24 09:49:00,2.15698,2.15698,2.15637,2.15693,6366867.0
2007-07-24 09:50:00,2.15709,2.15734,2.15704,2.15734,3989227.0
2007-07-24 09:51:00,2.15719,2.1573,2.15712,2.1573,8248953.0
2007-07-24 09:52:00,2.15738,2.15766,2.15737,2.15766,3784606.0
2007-07-24 09:53:00,2.15759,2.15759,2.15738,2.15752,4041683.0
2007-07-24 09:54:00,2.15747,2.15747,2.15709,2.15709,504370.0
2007-07-24 09:55:00,2.15702,2.15702,2.15611,2.15611,19394749.0
2007-07-24 09:56:00,2.15598,2.15598,2.15573,2.15584,7623072.0
2007-07-24 09:57:00,2.15593,2.15616,2.15592,2.15616,1362224.0
2007-07-24 09:58:00,2.15627,2.15642,2.15627,2.15631,6442447.0
2007-07-24 09:59:00,2.15639,2.1565,2.15614,2.15614,3987605.0
2007-07-24 10:00:00,2.15595,2.15618,2.15591,2.15618,2337753.0
2007-07-24 10:01:00,2.15619,2.15626,2.15602,2.15602,4725459.0
2007-07-24 10:02:00,2.15613,2.15614,2.15599,2.15603,4338348.0
2007-07-24 10:03:00,2.15617,2.15644,2.15617,2.15644,3800460.0
2007-07-24 10:04:00,2.15652,2.15674,2.15652,2.15671,2957239.0
2007-07-24 10:05:00,2.15658,2.15658,2.15574,2.15574,8490374.0
2007-07-24 10:06:00,2.15567,2.15568,2.15554,2.1556,12374491.0
2007-07-24 10:07:00,2.1556,2.15578,2.15548,2.15578,1593246.0
2007-07-24 10:08:00,2.15587,2.15636,2.15587,2.15636,40373223.0
2007-07-24 10:09:00,2.15636,2.1564,2.15621,2.15631,2318746.0
2007-07-24 10:10:00,2.15637,2.15638,2.15611,2.15611,10135782.0
2007-07-24 10:11:00,2.15601,2.15613,2.15575,2.15575,17274945.0
2007-07-24 10:12:00,2.15571,2.15572,2.15554,2.15554,8553045.0
2007-07-24 10:13:00,2.1555,2.1555,2.15531,2.15533,7876331.0
2007-07-24 10:14:00,2.15522,2.15522,2.15507,2.15507,9967510.0
2007-07-24 10:15:00,2.15493,2.15533,2.15493,2.15527,5605657.0
2007-07-24 10:16:00,2.1554,2.15574,2.1554,2.15574,14767703.0
2007-07-24 10:17:00,2.15587,2.15612,2.15587,2.15612,7694121.0
2007-07-24 10:18:00,2.15624,2.15639,2.15622,2.15637,12544518.0
2007-07-24 10:19:00,2.15639,2.15652,2.15636,2.15636,4500520.0
2007-07-24 10:20:00,2.15632,2.15634,2.15588,2.15588,12175107.0
2007-07-24 10:21:00,2.15574,2.15593,2.15544,2.15593,918887.0
2007-07-24 10:22:00,2.15602,2.1562,2.15597,2.15604,2989246.0
2007-07-24 10:23:00,2.15601,2.1561,2.15601,2.1561,3548786.0
2007-07-24 10:24:00,2.15611,2.15619,2.156,2.15619,7392665.0
2007-07-24 10:25:00,2.15614,2.15614,2.15591,2.156,1416436.0
2007-07-24 10:26:00,2.15606,2.15615,2.15605,2.15615,2440705.0
2007-07-24 10:27:00,2.15619,2.15629,2.15589,2.15589,16468354.0
2007-07-24 10:28:00,2.15566,2.15571,2.15545,2.15571,5945883.0
2007-07-24 10:29:00,2.15573,2.15577,2.15568,2.1557,7963021.0
2007-07-24 10:30:00,2.15562,2.1557,2.15553,2.1557,1617494.0
2007-07-24 10:31:00,2.15579,2.15602,2.15576,2.15602,8778767.0
2007-07-24 10:32:00,2.15615,2.15665,2.15615,2.15654,8324785.0
2007-07-24 10:33:00,2.15664,2.15694,2.15664,2.15678,4005808.0
2007-07-24 10:34:00,2.15676,2.15676,2.15653,2.15653,1148580.0
2007-07-24 10:35:00,2.15639,2.15646,2.15623,2.15623,2493776.0
2007-07-24 10:36:00,2.15625,2.15625,2.15604,2.15605,11055154.0
2007-07-24 10:37:00,2.15604,2.15604,2.15574,2.15574,3331143.0
2007-07-24 10:38:00,2.15578,2.15578,2.15556,2.15559,2071984.0
2007-07-24 10:39:00,2.15559,2.15559,2.15529,2.15529,6138722.0
2007-07-24 10:40:00,2.15523,2.15523,2.15491,2.15491,9128663.0
2007-07-24 10:41:00,2.15492,2.15492,2.15462,2.15462,3409852.0
2007-07-24 10:42:00,2.15472,2.15472,2.15432,2.15432,6002930.0
2007-07-24 10:43:00,2.15431,2.15431,2.15415,2.15415,5481556.0
2007-07-24 10:44:00,2.15406,2.15414,2.15393,2.15414,24664717.0
2007-07-24 10:45:00,2.15424,2.15424,2.15398,2.15398,11561053.0
2007-07-24 10:46:00,2.15398,2.154,2.15386,2.15398,11302821.0
2007-07-24 10:47:00,2.15385,2.15385,2.15366,2.15366,1812485.0
2007-07-24 10:48:00,2.15366,2.15366,2.15345,2.15345,11367515.0
2007-07-24 10:49:00,2.15344,2.15347,2.15341,2.15347,3894487.0
2007-07-24 10:50:00,2.15364,2.1541,2.15364,2.1541,4624019.0
2007-07-24 10:51:00,2.15421,2.15425,2.15399,2.15415,3970533.0
2007-07-24 10:52:00,2.15414,2.15419,2.15411,2.15411,3589703.0
2007-07-24 10:53:00,2.15402,2.15406,2.15388,2.15398,1587599.0
2007-07-24 10:54:00,2.1541,2.15443,2.1541,2.15437,6525520.0
2007-07-24 10:55:00,2.15447,2.15456,2.15441,2.15454,8480737.0
2007-07-24 10:56:00,2.1544,2.1544,2.15401,2.15407,10390727.0
2007-07-24 10:57:00,2.15396,2.15396,2.15379,2.15382,7121910.0
2007-07-24 10:58:00,2.15376,2.15376,2.15224,2.15349,3784480.0
2007-07-24 10:59:00,2.15358,2.15362,2.15342,2.15347,2967969.0
2007-07-24 11:00:00,2.15355,2.15364,2.1535,2.15364,2817383.0
2007-07-24 11:01:00,2.15361,2.15366,2.15349,2.15349,5712405.0
2007-07-24 11:02:00,2.15357,2.15358,2.15342,2.15355,2308410.0
2007-07-24 11:03:00,2.15345,2.15353,2.1534,2.15349,3306354.0
2007-07-24 11:04:00,2.15343,2.15381,2.15339,2.15381,19337811.0
2007-07-24 11:05:00,2.15389,2.15397,2.1538,2.15394,2830183.0
2007-07-24 11:06:00,2.15373,2.15374,2.1535,2.1535,4877714.0
2007-07-24 11:07:00,2.1536,2.1536,2.1531,2.1531,20895671.0
2007-07-24 11:08:00,2.15345,2.15358,2.15336,2.15358,10416518.0
2007-07-24 11:09:00,2.15355,2.15355,2.15335,2.15335,14861800.0
2007-07-24 11:10:00,2.15323,2.15344,2.15305,2.15336,10790030.0
2007-07-24 11:11:00,2.15343,2.15367,2.15342,2.15365,1335873.0
2007-07-24 11:12:00,2.15362,2.15362,2.15326,2.15326,2597289.0
2007-07-24 11:13:00,2.15316,2.15361,2.15296,2.15361,15705008.0
2007-07-24 11:14:00,2.15359,2.15391,2.15359,2.15391,3751861.0
2007-07-24 11:15:00,2.15397,2.15427,2.15397,2.15427,7599032.0
2007-07-24 11:16:00,2.1543,2.15443,2.15423,2.15443,1159116.0
2007-07-24 11:17:00,2.15445,2.1547,2.15445,2.1547,3150857.0
2007-07-24 11:18:00,2.1547,2.15484,2.1547,2.15471,1790876.0
2007-07-24 11:19:00,2.15462,2.15462,2.15412,2.15412,2565366.0
2007-07-24 11:20:00,2.154,2.15427,2.154,2.15427,1703874.0
2007-07-24 11:21:00,2.15435,2.15435,2.15422,2.15422,11914835.0
2007-07-24 11:22:00,2.15381,2.15428,2.15381,2.15401,15794540.0
2007-07-24 11:23:00,2.154,2.15411,2.15392,2.15392,1021381.0
2007-07-24 11:24:00,2.15401,2.15403,2.15391,2.154,5028155.0
2007-07-24 11:25:00,2.15395,2.15399,2.1535,2.1535,2463433.0
2007-07-24 11:26:00,2.15378,2.15403,2.15371,2.15403,10666252.0
2007-07-24 11:27:00,2.15405,2.15423,2.15403,2.15423,3142470.0
2007-07-24 11:28:00,2.1543,2.15442,2.1543,2.15441,39000780.0
2007-07-24 11:29:00,2.15433,2.15433,2.15412,2.15412,5687543.0
2007-07-24 11:30:00,2.15402,2.15417,2.15402,2.1541,10743837.0
2007-07-24 11:31:00,2.15405,2.15409,2.15368,2.15377,24043322.0
2007-07-24 11:32:00,2.15372,2.15416,2.15367,2.15416,8272377.0
2007-07-24 11:33:00,2.15423,2.15432,2.15404,2.15432,10936670.0
2007-07-24 11:34:00,2.15433,2.15451,2.15425,2.15451,18578832.0
2007-07-24 11:35:00,2.15457,2.15472,2.15453,2.15465,681803.0
2007-07-24 11:36:00,2.15466,2.15476,2.15432,2.15465,4692167.0
2007-07-24 11:37:00,2.15466,2.15478,2.15466,2.15467,5964478.0
2007-07-24 11:38:00,2.15462,2.15462,2.15438,2.15438,2664192.0
2007-07-24 11:39:00,2.15451,2.15454,2.15444,2.15444,9476059.0
2007-07-24 11:40:00,2.15424,2.15452,2.15417,2.15452,5151341.0
2007-07-24 11:41:00,2.15443,2.15466,2.1543,2.15466,10224081.0
2007-07-24 11:42:00,2.15468,2.15492,2.15462,2.1548,9699088.0
2007-07-24 11:43:00,2.15496,2.15515,2.15489,2.15515,8799686.0
2007-07-24 11:44:00,2.15519,2.15538,2.15519,2.15538,6111702.0
2007-07-24 11:45:00,2.15541,2.15565,2.15541,2.15565,1138083.0
2007-07-24 11:46:00,2.15563,2.15591,2.15563,2.15577,7281687.0
2007-07-24 11:47:00,2.15557,2.15557,2.15488,2.15488,11764067.0
2007-07-24 11:48:00,2.15469,2.15474,2.15454,2.15474,2176013.0
2007-07-24 11:49:00,2.15493,2.15548,2.15493,2.15548,7767424.0
2007-07-24 11:50:00,2.15549,2.15549,2.15514,2.15514,16729215.0
2007-07-24 11:51:00,2.15535,2.15556,2.15535,2.1555,3656905.0
2007-07-24 11:52:00,2.15554,2.15554,2.15529,2.15529,5879551.0
2007-07-24 11:53:00,2.15519,2.15557,2.15518,2.15557,2286912.0
2007-07-24 11:54:00,2.15557,2.15558,2.15545,2.15551,4318291.0
2007-07-24 11:55:00,2.15535,2.15556,2.15535,2.15535,5979933.0
2007-07-24 11:56:00,2.15534,2.15548,2.15527,2.15529,8589349.0
2007-07-24 11:57:00,2.15536,2.15539,2.15528,2.15539,7131955.0
2007-07-24 11:58:00,2.15527,2.15553,2.15513,2.15548,6402797.0
2007-07-24 11:59:00,2.15534,2.15534,2.15476,2.15476,1792907.0
2007-07-24 12:00:00,2.15456,2.15458,2.1543,2.15437,4132985.0
2007-07-24 12:01:00,2.15434,2.15438,2.15421,2.15436,11368279.0
2007-07-24 12:02:00,2.15433,2.15434,2.15398,2.15398,3233287.0
2007-07-24 12:03:00,2.1539,2.1539,2.15376,2.15386,23681412.0
2007-07-24 12:04:00,2.15391,2.15398,2.15373,2.15373,1472779.0
2007-07-24 12:05:00,2.15377,2.15392,2.15338,2.15392,5532134.0
2007-07-24 12:06:00,2.15392,2.154,2.15374,2.15374,19304485.0
2007-07-24 12:07:00,2.15386,2.15393,2.15385,2.15385,7556273.0
2007-07-24 12:08:00,2.15381,2.1539,2.15348,2.1539,1754386.0
2007-07-24 12:09:00,2.15389,2.15389,2.15365,2.1537,13176875.0
2007-07-24 12:10:00,2.15374,2.15384,2.15373,2.15373,2091720.0
2007-07-24 12:11:00,2.15368,2.15384,2.1534,2.15384,10580916.0
2007-07-24 12:12:00,2.15378,2.15378,2.15356,2.15371,3651956.0
2007-07-24 12:13:00,2.15363,2.15363,2.15315,2.15315,3241268.0
2007-07-24 12:14:00,2.15332,2.15357,2.1533,2.15357,11027361.0
2007-07-24 12:15:00,2.15355,2.15358,2.15337,2.15337,2772100.0
2007-07-24 12:16:00,2.15334,2.15345,2.15327,2.15327,4436438.0
2007-07-24 12:17:00,2.15323,2.15327,2.153,2.153,4077114.0
2007-07-24 12:18:00,2.15299,2.15314,2.15293,2.15314,6711485.0
2007-07-24 12:19:00,2.15312,2.1533,2.15312,2.15323,959507.0
2007-07-24 12:20:00,2.15321,2.15321,2.15295,2.15301,7967576.0
2007-07-24 12:21:00,2.1529,2.1529,2.15269,2.15285,709392.0
2007-07-24 12:22:00,2.15278,2.15284,2.15271,2.15271,6314453.0
2007-07-24 12:23:00,2.15269,2.1527,2.15235,2.15235,21443981.0
2007-07-24 12:24:00,2.15231,2.15242,2.15206,2.15206,13788062.0
2007-07-24 12:25:00,2.15218,2.15227,2.15196,2.15196,6790546.0
2007-07-24 12:26:00,2.15209,2.15209,2.15199,2.15199,7597562.0
2007-07-24 12:27:00,2.15187,2.15213,2.15182,2.15182,13913976.0
2007-07-24 12:28:00,2.15174,2.15175,2.15165,2.15175,4043959.0
2007-07-24 12:29:00,2.15167,2.15167,2.15131,2.15145,6762634.0
2007-07-24 12:30:00,2.15134,2.1515,2.15134,2.15145,4077704.0
2007-07-24 12:31:00,2.15152,2.15173,2.15144,2.15173,458990.0
2007-07-24 12:32:00,2.15179,2.15195,2.15165,2.15165,6133777.0
2007-07-24 12:33:00,2.15138,2.15157,2.15138,2.15157,19988785.0
2007-07-24 12:34:00,2.15161,2.15164,2.15142,2.15164,2893079.0
2007-07-24 12:35:00,2.15172,2.15178,2.15157,2.15178,8896936.0
2007-07-24 12:36:00,2.15189,2.15204,2.15188,2.15195,2831891.0
2007-07-24 12:37:00,2.15197,2.15234,2.15197,2.15234,4537289.0
2007-07-24 12:38:00,2.15248,2.15278,2.15225,2.15278,7124692.0
2007-07-24 12:39:00,2.15272,2.15288,2.15272,2.15288,14709346.0
2007-07-24 12:40:00,2.15288,2.15295,2.15276,2.15295,14443888.0
2007-07-24 12:41:00,2.15296,2.15305,2.15277,2.1528,1502427.0
2007-07-24 12:42:00,2.15273,2.15273,2.15222,2.15247,8777754.0
2007-07-24 12:43:00,2.15253,2.15281,2.1525,2.15281,3003145.0
2007-07-24 12:44:00,2.15281,2.15298,2.15281,2.15298,22143238.0
2007-07-24 12:45:00,2.15302,2.15337,2.15302,2.15337,2203850.0
2007-07-24 12:46:00,2.15342,2.15349,2.15342,2.15344,9050313.0
2007-07-24 12:47:00,2.15325,2.15334,2.15318,2.15318,1901403.0
2007-07-24 12:48:00,2.15312,2.15312,2.15298,2.153,10191897.0
2007-07-24 12:49:00,2.15309,2.15309,2.15293,2.15293,4678455.0
2007-07-24 12:50:00,2.15277,2.1528,2.15273,2.1528,5271982.0
2007-07-24 12:51:00,2.15274,2.15274,2.15239,2.15239,4744134.0
2007-07-24 12:52:00,2.15252,2.15252,2.15226,2.15248,23315872.0
2007-07-24 12:53:00,2.15245,2.15251,2.15233,2.15251,2393308.0
2007-07-24 12:54:00,2.1526,2.15291,2.15255,2.15291,9662211.0
2007-07-24 12:55:00,2.1529,2.1529,2.15255,2.15255,4162103.0
2007-07-24 12:56:00,2.15273,2.15335,2.15236,2.15335,17681494.0
2007-07-24 12:57:00,2.1535,2.15358,2.1535,2.15357,4572225.0
2007-07-24 12:58:00,2.15356,2.15357,2.15311,2.15326,22637936.0
2007-07-24 12:59:00,2.15316,2.15394,2.15316,2.15394,16422316.0
2007-07-24 13:00:00,2.15401,2.15401,2.15376,2.15381,3082801.0
2007-07-24 13:01:00,2.15359,2.15359,2.15306,2.15306,1993398.0
2007-07-24 13:02:00,2.15303,2.15324,2.15303,2.15321,994671.0
2007-07-24 13:03:00,2.15317,2.1532,2.15288,2.15288,9372462.0
2007-07-24 13:04:00,2.15281,2.15292,2.15281,2.15291,2833071.0
2007-07-24 13:05:00,2.15301,2.15315,2.15293,2.15299,19555119.0
2007-07-24 13:06:00,2.15307,2.15332,2.15305,2.15332,8558510.0
2007-07-24 13:07:00,2.15332,2.15375,2.15332,2.15375,309313.0
2007-07-24 13:08:00,2.15375,2.15389,2.15369,2.15389,6233593.0
2007-07-24 13:09:00,2.15389,2.1539,2.15372,2.15372,5259368.0
2007-07-24 13:10:00,2.15379,2.15386,2.1537,2.15385,578440.0
2007-07-24 13:11:00,2.1538,2.1538,2.15346,2.15377,12049572.0
2007-07-24 13:12:00,2.15401,2.15412,2.15385,2.15385,7174731.0
2007-07-24 13:13:00,2.15392,2.15416,2.15391,2.15402,560339.0
2007-07-24 13:14:00,2.15415,2.15422,2.15399,2.15413,7718780.0
2007-07-24 13:15:00,2.15416,2.15424,2.1541,2.15417,12279434.0
2007-07-24 13:16:00,2.15412,2.1543,2.1541,2.1543,3756560.0
2007-07-24 13:17:00,2.15432,2.1544,2.15423,2.1544,7737202.0
2007-07-24 13:18:00,2.15425,2.15468,2.15425,2.15468,18811237.0
2007-07-24 13:19:00,2.15465,2.15465,2.15431,2.15457,2374835.0
2007-07-24 13:20:00,2.15457,2.15482,2.15451,2.15482,5885994.0
2007-07-24 13:21:00,2.15487,2.15489,2.15462,2.15462,47716817.0
2007-07-24 13:22:00,2.15471,2.15477,2.15457,2.15477,5101257.0
2007-07-24 13:23:00,2.15483,2.1549,2.15477,2.15477,1906823.0
2007-07-24 13:24:00,2.15472,2.15478,2.15456,2.15478,7332364.0
2007-07-24 13:25:00,2.15479,2.15487,2.15479,2.15479,3939264.0
2007-07-24 13:26:00,2.15479,2.15479,2.15459,2.15461,4867647.0
2007-07-24 13:27:00,2.15461,2.15493,2.15449,2.15493,1435716.0
2007-07-24 13:28:00,2.15503,2.15519,2.15503,2.15509,3745271.0
2007-07-24 13:29:00,2.15504,2.15522,2.15496,2.15522,6833708.0
2007-07-24 13:30:00,2.15517,2.15517,2.15477,2.15477,3831858.0
2007-07-24 13:31:00,2.15465,2.15503,2.15465,2.15495,2089768.0
2007-07-24 13:32:00,2.15488,2.15488,2.15469,2.15472,12539719.0
2007-07-24 13:33:00,2.15469,2.15469,2.1545,2.15465,4110649.0
2007-07-24 13:34:00,2.15472,2.15484,2.15458,2.15484,1433578.0
2007-07-24 13:35:00,2.15492,2.15509,2.15482,2.15486,16378204.0
2007-07-24 13:36:00,2.15496,2.155,2.15487,2.15487,12908867.0
2007-07-24 13:37:00,2.15485,2.15499,2.15483,2.15495,3580377.0
2007-07-24 13:38:00,2.15479,2.15479,2.15456,2.15456,3784145.0
2007-07-24 13:39:00,2.1545,2.15498,2.1545,2.15498,8991058.0
2007-07-24 13:40:00,2.15505,2.1553,2.15505,2.15516,4750667.0
2007-07-24 13:41:00,2.15531,2.15539,2.15523,2.15535,4399711.0
2007-07-24 13:42:00,2.15539,2.15539,2.15524,2.15532,10183242.0
2007-07-24 13:43:00,2.1551,2.1551,2.1548,2.15507,8521764.0
2007-07-24 13:44:00,2.15494,2.15503,2.1547,2.1547,4157330.0
2007-07-24 13:45:00,2.15469,2.1547,2.15458,2.1547,4611228.0
2007-07-24 13:46:00,2.15461,2.15468,2.15455,2.15459,26605424.0
2007-07-24 13:47:00,2.1548,2.15522,2.1548,2.15522,16946660.0
2007-07-24 13:48:00,2.15516,2.15516,2.15469,2.15469,5351506.0
2007-07-24 13:49:00,2.15463,2.15463,2.15443,2.1545,20885184.0
2007-07-24 13:50:00,2.15479,2.15508,2.15479,2.15508,1588814.0
2007-07-24 13:51:00,2.15501,2.15524,2.15368,2.15524,823668.0
2007-07-24 13:52:00,2.15515,2.15515,2.15508,2.15509,9581945.0
2007-07-24 13:53:00,2.15492,2.15493,2.15484,2.15484,2524177.0
2007-07-24 13:54:00,2.15467,2.15481,2.15454,2.15459,49494918.0
2007-07-24 13:55:00,2.15463,2.15463,2.15393,2.15393,5186886.0
2007-07-24 13:56:00,2.15386,2.15444,2.15386,2.15444,6905498.0
2007-07-24 13:57:00,2.1546,2.1548,2.1546,2.15472,15190793.0
2007-07-24 13:58:00,2.1548,2.15487,2.15463,2.15477,9785644.0
2007-07-24 13:59:00,2.15482,2.15484,2.15474,2.15474,227085.0
2007-07-24 14:00:00,2.15467,2.15472,2.15466,2.15471,3444979.0
2007-07-24 14:01:00,2.15481,2.15519,2.15481,2.15512,4545990.0
2007-07-24 14:02:00,2.1553,2.15537,2.15524,2.15524,6046537.0
2007-07-24 14:03:00,2.15494,2.15511,2.15487,2.15487,1612968.0
2007-07-24 14:04:00,2.15485,2.15495,2.15475,2.15489,2348902.0
2007-07-24 14:05:00,2.15486,2.15486,2.15468,2.15472,3831382.0
2007-07-24 14:06:00,2.15476,2.15493,2.15476,2.15483,11399190.0
2007-07-24 14:07:00,2.15482,2.155,2.15482,2.15499,15423413.0
2007-07-24 14:08:00,2.15503,2.15529,2.15502,2.15529,3637168.0
2007-07-24 14:09:00,2.15535,2.15535,2.1552,2.15522,3974498.0
2007-07-24 14:10:00,2.15521,2.15526,2.15509,2.15509,8804839.0
2007-07-24 14:11:00,2.1552,2.1552,2.15501,2.15509,3715105.0
2007-07-24 14:12:00,2.15505,2.15512,2.15499,2.15505,1099757.0
2007-07-24 14:13:00,2.15505,2.15515,2.15505,2.15511,5175656.0
2007-07-24 14:14:00,2.1551,2.1551,2.15484,2.15484,10527409.0
2007-07-24 14:15:00,2.15486,2.15486,2.15453,2.15453,6433550.0
2007-07-24 14:16:00,2.15456,2.15459,2.15438,2.15438,7222734.0
2007-07-24 14:17:00,2.15447,2.15464,2.15444,2.15463,7256443.0
2007-07-24 14:18:00,2.15469,2.15473,2.15448,2.15473,768429.0
2007-07-24 14:19:00,2.1547,2.15472,2.15453,2.15453,1488141.0
2007-07-24 14:20:00,2.15458,2.15458,2.15417,2.15421,5634565.0
2007-07-24 14:21:00,2.15419,2.15427,2.15405,2.15411,12389456.0
2007-07-24 14:22:00,2.15395,2.154,2.15381,2.154,35266672.0
2007-07-24 14:23:00,2.15397,2.15398,2.15392,2.15394,3555378.0
2007-07-24 14:24:00,2.15398,2.15418,2.15383,2.15418,4627225.0
2007-07-24 14:25:00,2.15437,2.15461,2.15434,2.15461,2625112.0
2007-07-24 14:26:00,2.15461,2.15461,2.15427,2.15427,11134361.0
2007-07-24 14:27:00,2.15417,2.1542,2.1539,2.1542,3988616.0
2007-07-24 14:28:00,2.15419,2.15438,2.15419,2.15434,1583125.0
2007-07-24 14:29:00,2.15436,2.15468,2.15436,2.15468,1676906.0
2007-07-24 14:30:00,2.15465,2.15465,2.15409,2.15409,10326011.0
2007-07-24 14:31:00,2.15408,2.15408,2.15354,2.15354,903176.0
2007-07-24 14:32:00,2.15349,2.15349,2.15283,2.15283,8015850.0
2007-07-24 14:33:00,2.15287,2.15287,2.15245,2.15245,7815249.0
2007-07-24 14:34:00,2.15232,2.15232,2.15175,2.15175,2720063.0
2007-07-24 14:35:00,2.15156,2.15156,2.15076,2.15076,22970599.0
2007-07-24 14:36:00,2.1508,2.1508,2.15026,2.15032,6264173.0
2007-07-24 14:37:00,2.15027,2.15027,2.14976,2.14976,1067404.0
2007-07-24 14:38:00,2.14966,2.14966,2.14917,2.14917,6083323.0
2007-07-24 14:39:00,2.14913,2.14913,2.14851,2.14851,635288.0
2007-07-24 14:40:00,2.14859,2.14859,2.14791,2.14791,3695363.0
2007-07-24 14:41:00,2.1479,2.1479,2.14734,2.14734,2006868.0
2007-07-24 14:42:00,2.14731,2.14731,2.14673,2.14673,10059806.0
2007-07-24 14:43:00,2.14664,2.14664,2.14611,2.1462,1910409.0
2007-07-24 14:44:00,2.1461,2.1461,2.14525,2.14525,13443741.0
2007-07-24 14:45:00,2.14521,2.14521,2.14461,2.14466,8268913.0
2007-07-24 14:46:00,2.1446,2.1446,2.14383,2.14383,1631258.0
2007-07-24 14:47:00,2.14375,2.14375,2.14329,2.14329,4160774.0
2007-07-24 14:48:00,2.14283,2.14314,2.14277,2.14277,10164332.0
2007-07-24 14:49:00,2.14257,2.14258,2.14216,2.14216,1855671.0
2007-07-24 14:50:00,2.14215,2.14215,2.14131,2.14131,39476580.0
2007-07-24 14:51:00,2.14126,2.14126,2.14066,2.14074,778662.0
2007-07-24 14:52:00,2.14057,2.14063,2.14051,2.14051,2309513.0
2007-07-24 14:53:00,2.14048,2.1405,2.14026,2.1403,2272930.0
2007-07-24 14:54:00,2.14029,2.14073,2.14003,2.14073,2121550.0
2007-07-24 14:55:00,2.14069,2.14104,2.14069,2.14104,2493703.0
2007-07-24 14:56:00,2.1411,2.14132,2.13965,2.14132,8727164.0
2007-07-24 14:57:00,2.14132,2.14154,2.14114,2.14114,16035160.0
2007-07-24 14:58:00,2.14102,2.14102,2.1406,2.1406,11031925.0
2007-07-24 14:59:00,2.14058,2.14058,2.14018,2.14031,6200828.0
2007-07-24 15:00:00,2.14035,2.14039,2.14031,2.14034,1629338.0
2007-07-24 15:01:00,2.1403,2.1403,2.14002,2.14002,1012653.0
2007-07-24 15:02:00,2.1399,2.13993,2.1397,2.1397,17164544.0
2007-07-24 15:03:00,2.13981,2.13991,2.13977,2.13984,2189822.0
2007-07-24 15:04:00,2.13986,2.14036,2.13986,2.14036,11972982.0
2007-07-24 15:05:00,2.14044,2.14136,2.14044,2.14136,7479411.0
2007-07-24 15:06:00,2.14119,2.14121,2.14109,2.1411,8227879.0
2007-07-24 15:07:00,2.14098,2.14098,2.14055,2.14071,4441510.0
2007-07-24 15:08:00,2.14059,2.14082,2.14059,2.14082,19350064.0
2007-07-24 15:09:00,2.14079,2.14098,2.14077,2.14082,5455700.0
2007-07-24 15:10:00,2.14082,2.14096,2.14073,2.14073,2723521.0
2007-07-24 15:11:00,2.14056,2.14056,2.14006,2.14006,2805079.0
2007-07-24 15:12:00,2.1398,2.1398,2.13949,2.13964,2392931.0
2007-07-24 15:13:00,2.13972,2.14001,2.13965,2.14001,15306084.0
2007-07-24 15:14:00,2.14019,2.14036,2.14019,2.14029,5138511.0
2007-07-24 15:15:00,2.1402,2.1402,2.13984,2.14005,3840501.0
2007-07-24 15:16:00,2.13999,2.14012,2.13985,2.14012,9320775.0
2007-07-24 15:17:00,2.14012,2.14016,2.13995,2.13995,9953682.0
2007-07-24 15:18:00,2.13986,2.13986,2.13915,2.13915,6439809.0
2007-07-24 15:19:00,2.13928,2.13934,2.13894,2.13894,20491576.0
2007-07-24 15:20:00,2.13895,2.13895,2.13854,2.1388,8120217.0
2007-07-24 15:21:00,2.13888,2.13931,2.13888,2.13931,11635220.0
2007-07-24 15:22:00,2.13921,2.13956,2.13921,2.13939,10108334.0
2007-07-24 15:23:00,2.13974,2.13974,2.13951,2.13969,29060352.0
2007-07-24 15:24:00,2.13976,2.13998,2.13969,2.13998,2380372.0
2007-07-24 15:25:00,2.14017,2.14058,2.14017,2.14058,5004705.0
2007-07-24 15:26:00,2.14066,2.14086,2.14066,2.14086,14840982.0
2007-07-24 15:27:00,2.14081,2.14081,2.14053,2.14054,2902695.0
2007-07-24 15:28:00,2.14056,2.14069,2.1404,2.14069,3078722.0
2007-07-24 15:29:00,2.14063,2.14067,2.14059,2.14063,9519767.0
2007-07-24 15:30:00,2.14054,2.14066,2.1405,2.14059,14785052.0
2007-07-24 15:31:00,2.14068,2.14105,2.14066,2.14105,6031551.0
2007-07-24 15:32:00,2.14103,2.14151,2.14102,2.14151,3074381.0
2007-07-24 15:33:00,2.14163,2.14194,2.14163,2.14194,4194578.0
2007-07-24 15:34:00,2.14203,2.14215,2.14188,2.14208,8647261.0
2007-07-24 15:35:00,2.14215,2.14233,2.14208,2.14233,8461505.0
2007-07-24 15:36:00,2.14247,2.14278,2.14247,2.14277,8717272.0
2007-07-24 15:37:00,2.14289,2.14308,2.14287,2.14287,1498358.0
2007-07-24 15:38:00,2.14288,2.1429,2.1427,2.1427,2329598.0
2007-07-24 15:39:00,2.1427,2.14271,2.14229,2.14234,1814830.0
2007-07-24 15:40:00,2.14241,2.14304,2.14241,2.14304,2645297.0
2007-07-24 15:41:00,2.14312,2.14315,2.14302,2.14302,2990759.0
2007-07-24 15:42:00,2.14312,2.14323,2.14309,2.14313,9702039.0
2007-07-24 15:43:00,2.14313,2.14313,2.14245,2.14245,4192420.0
2007-07-24 15:44:00,2.14268,2.14268,2.14256,2.1426,18656531.0
2007-07-24 15:45:00,2.14283,2.14283,2.14268,2.14268,6496520.0
2007-07-24 15:46:00,2.14263,2.14263,2.14231,2.14238,22188394.0
2007-07-24 15:47:00,2.14225,2.14232,2.14192,2.14215,3274408.0
2007-07-24 15:48:00,2.14195,2.14203,2.1418,2.14187,4282813.0
2007-07-24 15:49:00,2.14187,2.14187,2.1414,2.1414,12228093.0
2007-07-24 15:50:00,2.14146,2.14179,2.14133,2.14133,1552490.0
2007-07-24 15:51:00,2.1412,2.1412,2.14097,2.14107,21897034.0
2007-07-24 15:52:00,2.14119,2.14136,2.14118,2.14121,6749808.0
2007-07-24 15:53:00,2.14117,2.14129,2.14104,2.14124,20830732.0
2007-07-24 15:54:00,2.1412,2.14136,2.14116,2.14124,3098848.0
2007-07-24 15:55:00,2.14135,2.14136,2.14111,2.14111,5045574.0
2007-07-24 15:56:00,2.14103,2.14103,2.14034,2.14034,12123264.0
2007-07-24 15:57:00,2.14027,2.14057,2.14027,2.14057,16176742.0
2007-07-24 15:58:00,2.14063,2.14068,2.14036,2.14068,10030064.0
2007-07-24 15:59:00,2.14089,2.14103,2.14082,2.14095,1414107.0
2007-07-24 16:00:00,2.14089,2.14089,2.14076,2.14088,4195301.0
2007-07-24 16:01:00,2.14095,2.14099,2.14077,2.14088,519254.0
2007-07-24 16:02:00,2.14087,2.14096,2.14083,2.14093,3660866.0
2007-07-24 16:03:00,2.14112,2.1414,2.14112,2.1414,7324480.0
2007-07-24 16:04:00,2.14155,2.14174,2.14151,2.14151,10431035.0
2007-07-24 16:05:00,2.14156,2.14156,2.13993,2.14122,6554698.0
2007-07-24 16:06:00,2.14107,2.14119,2.14089,2.14119,11615622.0
2007-07-24 16:07:00,2.14117,2.1415,2.14112,2.14112,2406460.0
2007-07-24 16:08:00,2.14095,2.14114,2.14083,2.14104,14104883.0
2007-07-24 16:09:00,2.14103,2.14103,2.14097,2.14101,3803657.0
2007-07-24 16:10:00,2.14114,2.14131,2.14104,2.14104,3548500.0
2007-07-24 16:11:00,2.14101,2.14102,2.14097,2.14102,887252.0
2007-07-24 16:12:00,2.14082,2.14087,2.14054,2.14054,12606059.0
2007-07-24 16:13:00,2.14045,2.14045,2.14018,2.14018,2340158.0
2007-07-24 16:14:00,2.14016,2.14028,2.14016,2.14027,841549.0
2007-07-24 16:15:00,2.1402,2.14021,2.13983,2.14016,8789321.0
2007-07-24 16:16:00,2.14014,2.14022,2.14004,2.14009,4172581.0
2007-07-24 16:17:00,2.13988,2.13993,2.13981,2.13993,4743484.0
2007-07-24 16:18:00,2.14,2.14014,2.14,2.14009,8209386.0
2007-07-24 16:19:00,2.1402,2.14051,2.1402,2.14033,10389711.0
2007-07-24 16:20:00,2.1403,2.14032,2.14019,2.14032,3959313.0
2007-07-24 16:21:00,2.14039,2.14052,2.14027,2.14027,7517405.0
2007-07-24 16:22:00,2.14023,2.14025,2.14016,2.14023,6607233.0
2007-07-24 16:23:00,2.14016,2.14016,2.14004,2.1401,10680012.0
2007-07-24 16:24:00,2.14007,2.14031,2.13981,2.13981,1411038.0
2007-07-24 16:25:00,2.14026,2.14027,2.1401,2.14026,1901640.0
2007-07-24 16:26:00,2.14033,2.14051,2.14033,2.14038,9333908.0
2007-07-24 16:27:00,2.14024,2.14036,2.14004,2.14014,6308551.0
2007-07-24 16:28:00,2.14019,2.14032,2.14017,2.14032,12737497.0
2007-07-24 16:29:00,2.14037,2.14053,2.14037,2.14048,24028737.0
2007-07-24 16:30:00,2.14042,2.14042,2.14025,2.14028,1499566.0
2007-07-24 16:31:00,2.14025,2.14031,2.14025,2.14026,1512386.0
2007-07-24 16:32:00,2.14015,2.14028,2.14015,2.14028,7867520.0
2007-07-24 16:33:00,2.14022,2.14022,2.14001,2.14001,1120790.0
2007-07-24 16:34:00,2.1401,2.1401,2.1399,2.13998,7071659.0
2007-07-24 16:35:00,2.13986,2.14001,2.13977,2.13988,8908680.0
2007-07-24 16:36:00,2.13984,2.13984,2.1397,2.13978,3580723.0
2007-07-24 16:37:00,2.13973,2.1399,2.13973,2.1399,1256202.0
2007-07-24 16:38:00,2.13979,2.14009,2.13979,2.14009,3217525.0
2007-07-24 16:39:00,2.14013,2.14013,2.13995,2.13999,3229040.0
2007-07-24 16:40:00,2.14007,2.14033,2.14007,2.14029,3119815.0
2007-07-24 16:41:00,2.14044,2.14073,2.14044,2.14073,8302833.0
2007-07-24 16:42:00,2.1408,2.1408,2.14066,2.14079,12071856.0
2007-07-24 16:43:00,2.1408,2.1408,2.1406,2.14066,1698118.0
2007-07-24 16:44:00,2.14085,2.14085,2.14011,2.14011,18139066.0
2007-07-24 16:45:00,2.1402,2.14048,2.14014,2.14047,1762582.0
2007-07-24 16:46:00,2.14046,2.14075,2.14046,2.14049,26098549.0
2007-07-24 16:47:00,2.14054,2.14066,2.14042,2.14066,3825922.0
2007-07-24 16:48:00,2.1403,2.1408,2.1403,2.14065,15796239.0
2007-07-24 16:49:00,2.14054,2.14054,2.14031,2.14031,8429621.0
2007-07-24 16:50:00,2.14025,2.14025,2.13999,2.13999,43534802.0
2007-07-24 16:51:00,2.13986,2.13986,2.13955,2.13955,4369873.0
2007-07-24 16:52:00,2.1381,2.13978,2.1381,2.13978,4427221.0
2007-07-24 16:53:00,2.13997,2.14014,2.13992,2.13992,2526467.0
2007-07-24 16:54:00,2.13999,2.14032,2.1398,2.14032,1946361.0
2007-07-24 16:55:00,2.14036,2.14042,2.14007,2.14007,3795378.0
2007-07-24 16:56:00,2.14004,2.1401,2.13977,2.13977,2725341.0
2007-07-24 16:57:00,2.13984,2.13989,2.13968,2.13968,970548.0
2007-07-24 16:58:00,2.13999,2.14004,2.13978,2.13995,15427723.0
2007-07-24 16:59:00,2.14008,2.14013,2.13975,2.13979,16972446.0
2007-07-24 17:00:00,2.13971,2.13971,2.1393,2.13941,19910235.0
2007-07-24 17:01:00,2.13928,2.13928,2.139,2.139,12554407.0
2007-07-24 17:02:00,2.13905,2.1393,2.13899,2.1393,972278.0
2007-07-24 17:03:00,2.13946,2.13967,2.13935,2.13941,19569410.0
2007-07-24 17:04:00,2.13953,2.1397,2.13953,2.13961,4470319.0
2007-07-24 17:05:00,2.13968,2.13969,2.13952,2.13952,7075574.0
2007-07-24 17:06:00,2.1395,2.13952,2.1393,2.13941,12612415.0
2007-07-24 17:07:00,2.13932,2.13959,2.13932,2.13959,924238.0
2007-07-24 17:08:00,2.13972,2.13973,2.13963,2.1397,1070201.0
2007-07-24 17:09:00,2.13968,2.13977,2.13952,2.13961,12696665.0
2007-07-24 17:10:00,2.13958,2.13978,2.13958,2.13976,3360971.0
2007-07-24 17:11:00,2.13979,2.13981,2.13967,2.13981,6818542.0
2007-07-24 17:12:00,2.13983,2.14005,2.13983,2.14005,33038637.0
2007-07-24 17:13:00,2.14001,2.14001,2.13967,2.14,2019329.0
2007-07-24 17:14:00,2.14007,2.14015,2.14003,2.14003,20577825.0
2007-07-24 17:15:00,2.14015,2.14015,2.13979,2.1399,4518318.0
2007-07-24 17:16:00,2.13987,2.13987,2.13975,2.13977,2977115.0
2007-07-24 17:17:00,2.13988,2.1399,2.13981,2.1399,1767375.0
2007-07-24 17:18:00,2.13987,2.13987,2.13961,2.13961,3890103.0
2007-07-24 17:19:00,2.13952,2.13952,2.13932,2.13938,2541016.0
2007-07-24 17:20:00,2.13932,2.13941,2.13931,2.13941,18426572.0
2007-07-24 17:21:00,2.13942,2.13942,2.13933,2.13938,4119668.0
2007-07-24 17:22:00,2.13941,2.13945,2.13928,2.13941,3088027.0
2007-07-24 17:23:00,2.1394,2.1394,2.13911,2.13918,10934665.0
2007-07-24 17:24:00,2.13917,2.13927,2.13917,2.13927,8873210.0
2007-07-24 17:25:00,2.13932,2.13944,2.13913,2.13913,5854788.0
2007-07-24 17:26:00,2.13917,2.1392,2.13908,2.1392,4516902.0
2007-07-24 17:27:00,2.13921,2.13927,2.13913,2.13923,11745456.0
2007-07-24 17:28:00,2.13931,2.13949,2.13931,2.13947,10625105.0
2007-07-24 17:29:00,2.13938,2.13938,2.13909,2.13925,11632513.0
2007-07-24 17:30:00,2.13921,2.13921,2.13888,2.1391,3057222.0
2007-07-24 17:31:00,2.13902,2.13902,2.1382,2.1382,5911777.0
2007-07-24 17:32:00,2.13809,2.13809,2.13774,2.13774,1918063.0
2007-07-24 17:33:00,2.13773,2.13774,2.13758,2.13774,4717022.0
2007-07-24 17:34:00,2.13773,2.13773,2.13749,2.13768,789000.0
2007-07-24 17:35:00,2.13754,2.13754,2.13705,2.13705,5420226.0
2007-07-24 17:36:00,2.13706,2.13706,2.13686,2.1369,3882469.0
2007-07-24 17:37:00,2.13697,2.1371,2.13693,2.1371,1503341.0
2007-07-24 17:38:00,2.1371,2.13726,2.1371,2.13725,4326425.0
2007-07-24 17:39:00,2.13734,2.13769,2.13734,2.13769,821608.0
2007-07-24 17:40:00,2.13776,2.13776,2.13756,2.13756,2646591.0
2007-07-24 17:41:00,2.1375,2.13761,2.13734,2.13739,3309896.0
2007-07-24 17:42:00,2.13748,2.1376,2.13741,2.13746,9732138.0
2007-07-24 17:43:00,2.1374,2.1374,2.13696,2.13696,2281000.0
2007-07-24 17:44:00,2.13692,2.13703,2.13679,2.13682,2240420.0
2007-07-24 17:45:00,2.13683,2.13726,2.13683,2.13726,512768.0
2007-07-24 17:46:00,2.13729,2.13729,2.13703,2.13703,8590176.0
2007-07-24 17:47:00,2.13707,2.13716,2.13702,2.13706,5469421.0
2007-07-24 17:48:00,2.13667,2.13714,2.13667,2.13713,4335483.0
2007-07-24 17:49:00,2.13724,2.13738,2.13724,2.13737,18364223.0
2007-07-24 17:50:00,2.1373,2.13753,2.1373,2.13753,10214172.0
2007-07-24 17:51:00,2.13713,2.13763,2.13713,2.13763,2140651.0
2007-07-24 17:52:00,2.13769,2.13769,2.13743,2.13764,5745245.0
2007-07-24 17:53:00,2.1376,2.13798,2.1376,2.13798,4760680.0
2007-07-24 17:54:00,2.13797,2.13806,2.13756,2.13791,9892806.0
2007-07-24 17:55:00,2.13797,2.13815,2.13797,2.13815,1036615.0
2007-07-24 17:56:00,2.13826,2.13844,2.138,2.13844,1465336.0
2007-07-24 17:57:00,2.13858,2.13878,2.13858,2.1386,3968515.0
2007-07-24 17:58:00,2.13864,2.13865,2.13851,2.13865,6695662.0
2007-07-24 17:59:00,2.13873,2.13891,2.13873,2.13886,4224209.0
2007-07-24 18:00:00,2.1388,2.13883,2.1386,2.1386,3072660.0
2007-07-24 18:01:00,2.13847,2.1386,2.13834,2.1384,4261753.0
2007-07-24 18:02:00,2.13846,2.13846,2.13829,2.13841,3012359.0
2007-07-24 18:03:00,2.13843,2.1385,2.13827,2.13827,8249906.0
2007-07-24 18:04:00,2.13809,2.13809,2.13761,2.13792,8668130.0
2007-07-24 18:05:00,2.13796,2.13804,2.13782,2.13799,9405802.0
2007-07-24 18:06:00,2.13804,2.13821,2.13802,2.13821,2373105.0
2007-07-24 18:07:00,2.13826,2.13841,2.13826,2.13835,3854754.0
2007-07-24 18:08:00,2.13832,2.13835,2.13822,2.13824,11063802.0
2007-07-24 18:09:00,2.13828,2.13839,2.13818,2.13818,9818059.0
2007-07-24 18:10:00,2.13797,2.13797,2.1377,2.1377,694997.0
2007-07-24 18:11:00,2.13764,2.13764,2.1374,2.13756,8479512.0
2007-07-24 18:12:00,2.13754,2.13763,2.13754,2.13761,2445053.0
2007-07-24 18:13:00,2.13762,2.13764,2.13724,2.1376,2179320.0
2007-07-24 18:14:00,2.13762,2.13769,2.13743,2.13743,4232341.0
2007-07-24 18:15:00,2.13735,2.13735,2.13716,2.13716,13233810.0
2007-07-24 18:16:00,2.13701,2.13701,2.13676,2.13687,1724162.0
2007-07-24 18:17:00,2.13684,2.13688,2.13675,2.13677,16864089.0
2007-07-24 18:18:00,2.13662,2.13662,2.1364,2.13646,27836475.0
2007-07-24 18:19:00,2.13628,2.13628,2.13543,2.13543,47137488.0
2007-07-24 18:20:00,2.13554,2.13582,2.13547,2.13582,17926000.0
2007-07-24 18:21:00,2.13575,2.13575,2.13553,2.13553,15546878.0
2007-07-24 18:22:00,2.13535,2.13535,2.13497,2.13505,6649872.0
2007-07-24 18:23:00,2.13513,2.13544,2.13513,2.13544,8112747.0
2007-07-24 18:24:00,2.13555,2.13575,2.1355,2.1355,5799674.0
2007-07-24 18:25:00,2.13563,2.13568,2.13543,2.13568,6203871.0
2007-07-24 18:26:00,2.1357,2.13582,2.13548,2.13582,3560894.0
2007-07-24 18:27:00,2.13583,2.13596,2.1358,2.13596,18087207.0
2007-07-24 18:28:00,2.13601,2.13631,2.13601,2.13616,11075830.0
2007-07-24 18:29:00,2.13613,2.13626,2.13609,2.1361,3623311.0
2007-07-24 18:30:00,2.13615,2.1362,2.13604,2.1361,3714452.0
2007-07-24 18:31:00,2.13614,2.13631,2.13613,2.13631,2823122.0
2007-07-24 18:32:00,2.13629,2.13629,2.13618,2.13618,6568722.0
2007-07-24 18:33:00,2.13613,2.13655,2.13613,2.13627,1545345.0
2007-07-24 18:34:00,2.13634,2.13634,2.13611,2.13619,11709988.0
2007-07-24 18:35:00,2.13626,2.13643,2.13622,2.13622,12808758.0
2007-07-24 18:36:00,2.136,2.136,2.13555,2.13557,5132941.0
2007-07-24 18:37:00,2.13552,2.13558,2.13535,2.13558,3197820.0
2007-07-24 18:38:00,2.13551,2.13551,2.13534,2.13534,2653180.0
2007-07-24 18:39:00,2.13515,2.13515,2.13493,2.13498,3671405.0
2007-07-24 18:40:00,2.13507,2.1352,2.13494,2.1352,2603714.0
2007-07-24 18:41:00,2.13532,2.13554,2.13532,2.13554,10892421.0
2007-07-24 18:42:00,2.13545,2.13545,2.13526,2.13531,4837621.0
2007-07-24 18:43:00,2.13535,2.13551,2.13535,2.13535,4728704.0
2007-07-24 18:44:00,2.1353,2.1353,2.13498,2.13512,7896232.0
2007-07-24 18:45:00,2.13504,2.13504,2.13452,2.13476,8351527.0
2007-07-24 18:46:00,2.13479,2.1348,2.13465,2.13468,2088637.0
2007-07-24 18:47:00,2.13463,2.13463,2.13426,2.1343,8141063.0
2007-07-24 18:48:00,2.13423,2.13423,2.13395,2.13398,9948224.0
2007-07-24 18:49:00,2.13377,2.13404,2.13377,2.13398,10617089.0
2007-07-24 18:50:00,2.13392,2.13414,2.13388,2.13414,15623242.0
2007-07-24 18:51:00,2.13412,2.13413,2.134,2.13413,3149353.0
2007-07-24 18:52:00,2.1341,2.13424,2.13406,2.13424,8851541.0
2007-07-24 18:53:00,2.13428,2.13437,2.1341,2.1341,2948520.0
2007-07-24 18:54:00,2.13414,2.13419,2.13404,2.13417,4261359.0
2007-07-24 18:55:00,2.13411,2.13427,2.13411,2.13414,7351563.0
2007-07-24 18:56:00,2.13404,2.13428,2.13404,2.13417,1327704.0
2007-07-24 18:57:00,2.13436,2.13471,2.13431,2.13471,11831027.0
2007-07-24 18:58:00,2.13501,2.13518,2.13497,2.13518,4549189.0
2007-07-24 18:59:00,2.13524,2.13524,2.13504,2.13509,5125991.0
2007-07-24 19:00:00,2.13502,2.13502,2.13485,2.13486,5638094.0
2007-07-24 19:01:00,2.13479,2.1349,2.13476,2.1349,17443893.0
2007-07-24 19:02:00,2.13493,2.13497,2.13481,2.13481,2250618.0
2007-07-24 19:03:00,2.13469,2.13476,2.13443,2.13449,2448393.0
2007-07-24 19:04:00,2.13469,2.13483,2.13466,2.13466,3655501.0
2007-07-24 19:05:00,2.13477,2.13493,2.13457,2.13493,9608675.0
2007-07-24 19:06:00,2.13485,2.13526,2.13485,2.13526,9961452.0
2007-07-24 19:07:00,2.13529,2.13559,2.13529,2.13545,8957782.0
2007-07-24 19:08:00,2.13529,2.1354,2.13518,2.1354,13233212.0
2007-07-24 19:09:00,2.13546,2.13565,2.13546,2.13565,5951124.0
2007-07-24 19:10:00,2.13565,2.13565,2.13547,2.13553,1503578.0
2007-07-24 19:11:00,2.13571,2.13571,2.1355,2.1355,13424106.0
2007-07-24 19:12:00,2.13549,2.13552,2.13542,2.13542,9099024.0
2007-07-24 19:13:00,2.13533,2.13553,2.13533,2.13553,2480506.0
2007-07-24 19:14:00,2.13562,2.13562,2.13535,2.13537,8269177.0
2007-07-24 19:15:00,2.1356,2.13577,2.13553,2.13553,11912803.0
2007-07-24 19:16:00,2.13554,2.13574,2.13554,2.13558,5694305.0
2007-07-24 19:17:00,2.13561,2.13566,2.1354,2.1354,12141672.0
2007-07-24 19:18:00,2.13542,2.13551,2.13511,2.13529,2646058.0
2007-07-24 19:19:00,2.1354,2.1354,2.13523,2.13536,5143386.0
2007-07-24 19:20:00,2.13538,2.13542,2.13526,2.13542,3964787.0
2007-07-24 19:21:00,2.13544,2.13555,2.13541,2.13555,3503549.0
2007-07-24 19:22:00,2.13551,2.13551,2.13522,2.13522,6113530.0
2007-07-24 19:23:00,2.13543,2.1356,2.13543,2.1356,2982116.0
2007-07-24 19:24:00,2.13566,2.13604,2.13566,2.13604,13056336.0
2007-07-24 19:25:00,2.13606,2.13606,2.13582,2.13585,9977724.0
2007-07-24 19:26:00,2.13587,2.13588,2.13563,2.13563,9115081.0
2007-07-24 19:27:00,2.13563,2.13565,2.13531,2.13531,15930334.0
2007-07-24 19:28:00,2.13563,2.13578,2.13563,2.13578,7296047.0
2007-07-24 19:29:00,2.13581,2.13582,2.13573,2.13576,25515139.0
2007-07-24 19:30:00,2.13567,2.13567,2.13519,2.13519,30871907.0
2007-07-24 19:31:00,2.13499,2.13499,2.13483,2.13494,10824217.0
2007-07-24 19:32:00,2.13499,2.13524,2.13499,2.13524,5742642.0
2007-07-24 19:33:00,2.13527,2.13534,2.13515,2.13515,15412048.0
2007-07-24 19:34:00,2.13488,2.13504,2.13458,2.13504,2598937.0
2007-07-24 19:35:00,2.13513,2.13523,2.13506,2.13515,2972478.0
2007-07-24 19:36:00,2.13527,2.13542,2.13526,2.13542,2465551.0
2007-07-24 19:37:00,2.13556,2.13567,2.13545,2.13556,3409310.0
2007-07-24 19:38:00,2.13547,2.13556,2.1354,2.1354,1948093.0
2007-07-24 19:39:00,2.13533,2.13533,2.13506,2.13523,12887257.0
2007-07-24 19:40:00,2.13524,2.13528,2.13524,2.13526,2855467.0
2007-07-24 19:41:00,2.13523,2.13523,2.13511,2.13513,12233818.0
2007-07-24 19:42:00,2.13522,2.13526,2.1352,2.1352,3605803.0
2007-07-24 19:43:00,2.13504,2.13528,2.13493,2.13528,21221727.0
2007-07-24 19:44:00,2.13531,2.13557,2.13525,2.13544,30360952.0
2007-07-24 19:45:00,2.13549,2.13549,2.13504,2.13511,3720066.0
2007-07-24 19:46:00,2.1352,2.13564,2.1352,2.13564,11809516.0
2007-07-24 19:47:00,2.13558,2.13563,2.13533,2.13533,11014577.0
2007-07-24 19:48:00,2.13543,2.1355,2.13523,2.13523,2297209.0
2007-07-24 19:50:00,2.13524,2.1353,2.13524,2.1353,1822730.0
2007-07-24 19:51:00,2.13531,2.13551,2.13531,2.13551,8754295.0
2007-07-24 19:52:00,2.13549,2.13549,2.13535,2.13535,10690035.0
2007-07-24 19:53:00,2.13526,2.13526,2.13496,2.13508,1631824.0
2007-07-24 19:54:00,2.13508,2.13508,2.13475,2.1349,28230964.0
2007-07-24 19:55:00,2.13507,2.13538,2.13507,2.13529,30114264.0
2007-07-24 19:56:00,2.13517,2.13522,2.13491,2.13522,42034744.0
2007-07-24 19:57:00,2.13527,2.13527,2.13497,2.13523,1581062.0
2007-07-24 19:58:00,2.13525,2.13539,2.13518,2.13526,3549058.0
2007-07-24 19:59:00,2.13509,2.13544,2.13509,2.13544,3953399.0
2007-07-24 20:00:00,2.13537,2.13537,2.13494,2.13496,9730853.0
2007-07-24 20:01:00,2.1349,2.1349,2.13435,2.13435,11329280.0
2007-07-24 20:02:00,2.13432,2.13432,2.134,2.13417,12082943.0
2007-07-24 20:03:00,2.13425,2.13425,2.13411,2.13423,8477749.0
2007-07-24 20:04:00,2.13434,2.13434,2.13424,2.13434,1615646.0
2007-07-24 20:05:00,2.13442,2.13478,2.13442,2.13478,1684660.0
2007-07-24 20:06:00,2.13464,2.13464,2.13421,2.13422,2143729.0
2007-07-24 20:07:00,2.1342,2.1342,2.13395,2.13406,16572652.0
2007-07-24 20:08:00,2.13407,2.13465,2.13407,2.13465,9056114.0
2007-07-24 20:09:00,2.13472,2.13478,2.13459,2.13463,4382306.0
2007-07-24 20:10:00,2.13452,2.13452,2.13438,2.13438,2037151.0
2007-07-24 20:11:00,2.13444,2.13461,2.13432,2.13432,3378767.0
2007-07-24 20:12:00,2.13416,2.13428,2.13389,2.13417,14023313.0
2007-07-24 20:13:00,2.13416,2.13416,2.13377,2.13377,7713163.0
2007-07-24 20:14:00,2.13374,2.134,2.13374,2.134,5053224.0
2007-07-24 20:15:00,2.13416,2.13446,2.13416,2.13446,653283.0
2007-07-24 20:16:00,2.13453,2.1346,2.13447,2.13447,47089535.0
2007-07-24 20:17:00,2.13452,2.13478,2.13452,2.13478,4249900.0
2007-07-24 20:18:00,2.13477,2.13481,2.13465,2.13481,3308287.0
2007-07-24 20:19:00,2.1347,2.1347,2.1343,2.1343,15207288.0
2007-07-24 20:20:00,2.13414,2.13436,2.13414,2.13423,1595367.0
2007-07-24 20:21:00,2.13442,2.13451,2.13419,2.13427,7183949.0
2007-07-24 20:22:00,2.13424,2.13424,2.13399,2.13401,4925524.0
2007-07-24 20:23:00,2.13392,2.13401,2.1338,2.13388,5153694.0
2007-07-24 20:24:00,2.13379,2.13402,2.13379,2.13402,6337100.0
2007-07-24 20:25:00,2.13399,2.1343,2.13399,2.1342,2470861.0
2007-07-24 20:26:00,2.13423,2.1343,2.13414,2.13414,6870172.0
2007-07-24 20:27:00,2.13415,2.13426,2.13408,2.13408,10444613.0
2007-07-24 20:28:00,2.13403,2.1341,2.13392,2.13397,21091162.0
2007-07-24 20:29:00,2.13388,2.13388,2.13369,2.13369,4068534.0
2007-07-24 20:30:00,2.13371,2.13377,2.1336,2.13368,3136455.0
2007-07-24 20:31:00,2.13379,2.1338,2.13365,2.1338,6636555.0
2007-07-24 20:32:00,2.13371,2.1338,2.13371,2.13378,4675603.0
2007-07-24 20:33:00,2.13376,2.13376,2.1336,2.13374,11792565.0
2007-07-24 20:34:00,2.13375,2.134,2.13363,2.13363,2981135.0
2007-07-24 20:35:00,2.13365,2.13365,2.13339,2.13355,2023724.0
2007-07-24 20:36:00,2.13355,2.13413,2.13355,2.13413,8093912.0
2007-07-24 20:37:00,2.13418,2.13419,2.13403,2.13415,4666330.0
2007-07-24 20:38:00,2.13413,2.13439,2.13412,2.13439,4490086.0
2007-07-24 20:39:00,2.1342,2.13444,2.1342,2.13431,7054477.0
2007-07-24 20:40:00,2.13438,2.13475,2.13438,2.13475,7298081.0
2007-07-24 20:41:00,2.13502,2.13512,2.13497,2.13497,12389966.0
2007-07-24 20:42:00,2.13486,2.13486,2.13461,2.13461,1574021.0
2007-07-24 20:43:00,2.13476,2.13503,2.13476,2.13503,23437457.0
2007-07-24 20:44:00,2.13503,2.13508,2.13488,2.13493,3507248.0
2007-07-24 20:45:00,2.13501,2.13522,2.13501,2.1352,24825845.0
2007-07-24 20:46:00,2.13519,2.13521,2.13477,2.13488,12147638.0
2007-07-24 20:47:00,2.13494,2.13502,2.13487,2.13502,11551439.0
2007-07-24 20:48:00,2.13504,2.13517,2.13495,2.13517,2289973.0
2007-07-24 20:49:00,2.13523,2.13529,2.13518,2.13529,6238592.0
2007-07-24 20:50:00,2.13532,2.13532,2.13515,2.13515,4249391.0
2007-07-24 20:51:00,2.13502,2.13502,2.13467,2.13467,7545393.0
2007-07-24 20:52:00,2.1349,2.13491,2.13473,2.13484,8290630.0
2007-07-24 20:53:00,2.13491,2.13491,2.13475,2.13477,12755967.0
2007-07-24 20:54:00,2.13464,2.13488,2.13447,2.13488,742773.0
2007-07-24 20:55:00,2.13497,2.13508,2.13494,2.13494,2704717.0
2007-07-24 20:56:00,2.13495,2.13521,2.13489,2.13521,16920117.0
2007-07-24 20:57:00,2.13521,2.13531,2.13517,2.13529,6821646.0
2007-07-24 20:58:00,2.13528,2.1355,2.13528,2.1355,5156985.0
2007-07-24 20:59:00,2.1356,2.13626,2.13541,2.13626,3810631.0
2007-07-24 21:00:00,2.13616,2.13648,2.13616,2.13648,5089018.0
2007-07-24 21:01:00,2.13635,2.1367,2.13635,2.1366,3451922.0
2007-07-24 21:02:00,2.13666,2.13702,2.13666,2.13702,1936390.0
2007-07-24 21:03:00,2.13701,2.13726,2.13685,2.13717,2797977.0
2007-07-24 21:04:00,2.13734,2.13746,2.13732,2.13746,5209976.0
2007-07-24 21:05:00,2.13746,2.13779,2.13746,2.13764,8793050.0
2007-07-24 21:06:00,2.13751,2.13751,2.13724,2.13727,6834204.0
2007-07-24 21:07:00,2.13731,2.13779,2.13731,2.13779,4946298.0
2007-07-24 21:08:00,2.13795,2.13824,2.13789,2.13824,1922072.0
2007-07-24 21:09:00,2.13828,2.1383,2.13823,2.13829,23263407.0
2007-07-24 21:10:00,2.13813,2.13822,2.13793,2.13793,5603042.0
2007-07-24 21:11:00,2.13822,2.13847,2.13822,2.13836,9683653.0
2007-07-24 21:12:00,2.13829,2.13829,2.13779,2.13779,1986190.0
2007-07-24 21:13:00,2.1378,2.13785,2.13758,2.13758,19237176.0
2007-07-24 21:14:00,2.13749,2.13749,2.13723,2.13723,4090228.0
2007-07-24 21:15:00,2.13732,2.13732,2.13697,2.13705,5810951.0
2007-07-24 21:16:00,2.13691,2.13705,2.13671,2.13671,4598913.0
2007-07-24 21:17:00,2.13668,2.1367,2.13629,2.13629,5660037.0
2007-07-24 21:18:00,2.1362,2.13646,2.13619,2.13646,2620847.0
2007-07-24 21:19:00,2.1364,2.13646,2.13625,2.13628,5147141.0
2007-07-24 21:20:00,2.13632,2.13632,2.13624,2.13624,2628492.0
2007-07-24 21:21:00,2.1362,2.1362,2.13615,2.13617,4114516.0
2007-07-24 21:22:00,2.13609,2.13637,2.13609,2.13637,13719787.0
2007-07-24 21:23:00,2.1362,2.1362,2.13592,2.13599,4847956.0
2007-07-24 21:24:00,2.13582,2.13597,2.13582,2.13592,5324781.0
2007-07-24 21:25:00,2.13601,2.13614,2.13601,2.1361,8902161.0
2007-07-24 21:26:00,2.13613,2.13629,2.13613,2.13629,4924160.0
2007-07-24 21:27:00,2.13639,2.13648,2.13629,2.13646,3891560.0
2007-07-24 21:28:00,2.13652,2.13668,2.13643,2.13668,8297799.0
2007-07-24 21:29:00,2.13661,2.13711,2.13661,2.13711,10445509.0
2007-07-24 21:30:00,2.137,2.13737,2.137,2.13737,5656056.0
2007-07-24 21:31:00,2.13741,2.13754,2.13734,2.13734,18453496.0
2007-07-24 21:32:00,2.13735,2.1375,2.13735,2.13745,4994470.0
2007-07-24 21:33:00,2.13733,2.13733,2.13718,2.13718,9099429.0
2007-07-24 21:34:00,2.13715,2.13715,2.13682,2.13682,3064718.0
2007-07-24 21:35:00,2.13663,2.13663,2.13613,2.13613,14621846.0
2007-07-24 21:36:00,2.13607,2.13653,2.13569,2.13653,6689519.0
2007-07-24 21:37:00,2.13644,2.13657,2.13638,2.13638,5028903.0
2007-07-24 21:38:00,2.13628,2.13634,2.13593,2.13634,4130634.0
2007-07-24 21:39:00,2.1365,2.1365,2.13617,2.13617,2746691.0
2007-07-24 21:40:00,2.13613,2.13641,2.13613,2.13641,9653964.0
2007-07-24 21:41:00,2.13647,2.13675,2.13645,2.13675,7078418.0
2007-07-24 21:42:00,2.1369,2.13722,2.1369,2.13722,3499188.0
2007-07-24 21:43:00,2.13728,2.13745,2.13701,2.13721,13356734.0
2007-07-24 21:44:00,2.13713,2.13718,2.13697,2.13718,8654401.0
2007-07-24 21:45:00,2.13716,2.13754,2.13716,2.13754,13781792.0
2007-07-24 21:46:00,2.13754,2.13754,2.13727,2.13734,2081062.0
2007-07-24 21:47:00,2.13716,2.13716,2.13696,2.13698,3162640.0
2007-07-24 21:48:00,2.13692,2.13711,2.13672,2.13711,2754773.0
2007-07-24 21:49:00,2.13719,2.13767,2.13719,2.13767,3377030.0
2007-07-24 21:50:00,2.13765,2.13765,2.13734,2.13736,2155530.0
2007-07-24 21:51:00,2.13722,2.13735,2.13722,2.13723,3150952.0
2007-07-24 21:52:00,2.13717,2.13725,2.13717,2.13717,1023606.0
2007-07-24 21:53:00,2.13718,2.13722,2.13712,2.13712,14011410.0
2007-07-24 21:54:00,2.13717,2.13729,2.13702,2.13722,2640777.0
2007-07-24 21:55:00,2.13733,2.1376,2.13714,2.1376,26261338.0
2007-07-24 21:56:00,2.13769,2.13786,2.13769,2.13773,1938910.0
2007-07-24 21:57:00,2.1379,2.13801,2.1379,2.13793,13153179.0
2007-07-24 21:58:00,2.1378,2.1378,2.13729,2.13729,6735235.0
2007-07-24 21:59:00,2.13729,2.13746,2.13729,2.13746,12787561.0
2007-07-24 22:00:00,2.13737,2.13737,2.13695,2.13695,2234095.0
2007-07-24 22:01:00,2.13693,2.13716,2.13689,2.13716,2419036.0
2007-07-24 22:02:00,2.13728,2.13749,2.13728,2.13739,11368120.0
2007-07-24 22:03:00,2.13732,2.13749,2.13731,2.13741,15816518.0
2007-07-24 22:04:00,2.13727,2.13747,2.13705,2.13705,3367297.0
2007-07-24 22:05:00,2.13712,2.1372,2.13708,2.1372,4159249.0
2007-07-24 22:06:00,2.1372,2.13748,2.1372,2.13748,10395857.0
2007-07-24 22:07:00,2.13755,2.13781,2.13734,2.13734,21257520.0
2007-07-24 22:08:00,2.13746,2.13746,2.13712,2.13712,26745699.0
2007-07-24 22:09:00,2.13691,2.13705,2.13685,2.13703,10086524.0
2007-07-24 22:10:00,2.13697,2.13697,2.1368,2.1368,2755618.0
2007-07-24 22:11:00,2.13677,2.13681,2.13665,2.13681,5349099.0
2007-07-24 22:12:00,2.13665,2.13665,2.1364,2.1364,3816901.0
2007-07-24 22:13:00,2.13641,2.13656,2.13641,2.13656,12606563.0
2007-07-24 22:14:00,2.13665,2.13689,2.13665,2.13689,2883997.0
2007-07-24 22:15:00,2.13693,2.13693,2.13675,2.13675,1647469.0
2007-07-24 22:16:00,2.1367,2.1367,2.13641,2.13641,3567960.0
2007-07-24 22:17:00,2.13636,2.13644,2.13628,2.13628,3252654.0
2007-07-24 22:18:00,2.13618,2.13625,2.13596,2.13606,2761198.0
2007-07-24 22:19:00,2.13602,2.13602,2.13566,2.13566,1359192.0
2007-07-24 22:20:00,2.1357,2.1357,2.13558,2.13558,4891629.0
2007-07-24 22:21:00,2.13552,2.13555,2.13541,2.13541,1761847.0
2007-07-24 22:22:00,2.13542,2.13542,2.13512,2.13542,1255628.0
2007-07-24 22:23:00,2.13544,2.13563,2.13544,2.13563,5157808.0
2007-07-24 22:24:00,2.13559,2.13587,2.13559,2.13587,7151745.0
2007-07-24 22:25:00,2.13592,2.1362,2.13588,2.1362,1686231.0
2007-07-24 22:26:00,2.13627,2.13639,2.1361,2.13639,8299531.0
2007-07-24 22:27:00,2.13634,2.13634,2.13582,2.13612,9927045.0
2007-07-24 22:28:00,2.13608,2.13608,2.13592,2.13594,2669302.0
2007-07-24 22:29:00,2.13596,2.1363,2.13596,2.13611,6834597.0
2007-07-24 22:30:00,2.13615,2.13634,2.13615,2.13626,2149920.0
2007-07-24 22:31:00,2.13629,2.13634,2.13617,2.13622,8871907.0
2007-07-24 22:32:00,2.13617,2.13617,2.1357,2.13604,9796244.0
2007-07-24 22:33:00,2.1361,2.1361,2.13588,2.13607,5868865.0
2007-07-24 22:34:00,2.13599,2.13608,2.13592,2.13592,3171615.0
2007-07-24 22:35:00,2.13583,2.13583,2.13549,2.13557,2144892.0
2007-07-24 22:36:00,2.1356,2.13592,2.1356,2.13591,2853538.0
2007-07-24 22:37:00,2.13587,2.13596,2.13573,2.13596,3968986.0
2007-07-24 22:38:00,2.136,2.13615,2.136,2.13603,1950024.0
2007-07-24 22:39:00,2.13598,2.13604,2.13563,2.1357,19245256.0
2007-07-24 22:40:00,2.13583,2.13598,2.13581,2.13598,4925641.0
2007-07-24 22:41:00,2.13601,2.13631,2.13601,2.13631,2449944.0
2007-07-24 22:42:00,2.13609,2.13631,2.13608,2.13613,7350858.0
2007-07-24 22:43:00,2.13601,2.13604,2.1358,2.1358,12680818.0
2007-07-24 22:44:00,2.13579,2.13599,2.13579,2.13599,8661656.0
2007-07-24 22:45:00,2.136,2.13608,2.13596,2.13608,3100170.0
2007-07-24 22:46:00,2.13603,2.13603,2.13563,2.13583,3394317.0
2007-07-24 22:47:00,2.13581,2.13597,2.13581,2.13596,8134561.0
2007-07-24 22:48:00,2.13599,2.136,2.13584,2.13597,4992064.0
2007-07-24 22:49:00,2.13593,2.13593,2.13563,2.13565,7690964.0
2007-07-24 22:50:00,2.13574,2.13583,2.1356,2.1356,9037577.0
2007-07-24 22:51:00,2.13554,2.13554,2.13533,2.13551,13737178.0
2007-07-24 22:52:00,2.13567,2.13588,2.13567,2.13588,6923431.0
2007-07-24 22:53:00,2.13575,2.13575,2.13554,2.13554,2380055.0
2007-07-24 22:54:00,2.13567,2.13586,2.13567,2.13572,544714.0
2007-07-24 22:55:00,2.13565,2.13565,2.13546,2.13556,5543030.0
2007-07-24 22:56:00,2.13571,2.13627,2.13571,2.13627,2930557.0
2007-07-24 22:57:00,2.1363,2.1363,2.13584,2.13617,4127561.0
2007-07-24 22:58:00,2.1363,2.13637,2.13615,2.13619,4065613.0
2007-07-24 22:59:00,2.13612,2.13612,2.13585,2.13585,3638634.0
2007-07-24 23:00:00,2.1358,2.1358,2.13569,2.13571,2654018.0
2007-07-24 23:01:00,2.13562,2.13563,2.13554,2.1356,2734805.0
2007-07-24 23:02:00,2.13552,2.1358,2.13546,2.1358,15922873.0
2007-07-24 23:03:00,2.13535,2.13569,2.13527,2.13527,3166548.0
2007-07-24 23:04:00,2.13517,2.13524,2.13502,2.13524,26553134.0
2007-07-24 23:05:00,2.13528,2.13586,2.13508,2.13565,19986180.0
2007-07-24 23:06:00,2.13556,2.13571,2.13556,2.13569,13806314.0
2007-07-24 23:07:00,2.13571,2.13596,2.13571,2.13595,4761454.0
2007-07-24 23:08:00,2.13599,2.13613,2.13593,2.13607,7057232.0
2007-07-24 23:09:00,2.13613,2.13629,2.13602,2.13629,1236758.0
2007-07-24 23:10:00,2.13626,2.13626,2.13599,2.13599,9233700.0
2007-07-24 23:11:00,2.13578,2.13579,2.13572,2.13577,4112411.0
2007-07-24 23:12:00,2.13567,2.13585,2.13567,2.13575,7876961.0
2007-07-24 23:13:00,2.13567,2.13569,2.13563,2.13563,2029192.0
2007-07-24 23:14:00,2.13563,2.13572,2.13561,2.1357,5111143.0
2007-07-24 23:15:00,2.13573,2.13573,2.13552,2.13555,15186078.0
2007-07-24 23:16:00,2.13538,2.13558,2.13538,2.13543,5815477.0
2007-07-24 23:17:00,2.13533,2.13537,2.13504,2.13535,2955410.0
2007-07-24 23:18:00,2.13528,2.13558,2.13528,2.13554,5085134.0
2007-07-24 23:19:00,2.13555,2.13572,2.13555,2.13568,16284298.0
2007-07-24 23:20:00,2.13559,2.13575,2.13559,2.13575,3285428.0
2007-07-24 23:21:00,2.13574,2.13574,2.13558,2.13558,2653057.0
2007-07-24 23:22:00,2.13559,2.13559,2.13535,2.13541,8715573.0
2007-07-24 23:24:00,2.13542,2.13545,2.13538,2.13539,2220489.0
2007-07-24 23:25:00,2.13522,2.13535,2.1348,2.13535,5211883.0
2007-07-24 23:26:00,2.13555,2.13575,2.13553,2.13567,3217294.0
2007-07-24 23:27:00,2.13554,2.13571,2.13554,2.13567,3680012.0
2007-07-24 23:28:00,2.13567,2.13567,2.13544,2.13549,7916427.0
2007-07-24 23:29:00,2.13551,2.13563,2.13543,2.13543,4867338.0
2007-07-24 23:30:00,2.13544,2.13571,2.13544,2.13563,7949368.0
2007-07-24 23:31:00,2.13565,2.13567,2.13557,2.13563,16486307.0
2007-07-24 23:32:00,2.13548,2.13571,2.13543,2.13571,3364779.0
2007-07-24 23:34:00,2.13572,2.13578,2.13528,2.13532,1665555.0
2007-07-24 23:35:00,2.13548,2.13551,2.13541,2.13547,8797545.0
2007-07-24 23:36:00,2.13543,2.13553,2.13535,2.13535,3181325.0
2007-07-24 23:38:00,2.13525,2.1354,2.13506,2.1354,21608370.0
2007-07-24 23:39:00,2.13543,2.13594,2.13543,2.13589,6978506.0
2007-07-24 23:40:00,2.13611,2.13631,2.13611,2.13631,5096999.0
2007-07-24 23:41:00,2.1363,2.13647,2.13616,2.13647,5889107.0
2007-07-24 23:42:00,2.13651,2.13693,2.13651,2.13685,8838393.0
2007-07-24 23:43:00,2.13699,2.13699,2.13681,2.13687,2422389.0
2007-07-24 23:44:00,2.13669,2.13691,2.13669,2.13691,15783752.0
2007-07-24 23:45:00,2.13693,2.13693,2.13668,2.13673,9886427.0
2007-07-24 23:46:00,2.13673,2.13713,2.13673,2.13713,4750121.0
2007-07-24 23:47:00,2.13717,2.13774,2.13717,2.13774,1917645.0
2007-07-24 23:48:00,2.13777,2.13802,2.13771,2.13802,9794127.0
2007-07-24 23:49:00,2.13826,2.13826,2.13796,2.13796,980703.0
2007-07-24 23:50:00,2.1381,2.13834,2.1381,2.13834,16802949.0
2007-07-24 23:51:00,2.13828,2.13828,2.13796,2.13821,5845649.0
2007-07-24 23:52:00,2.13797,2.13861,2.13797,2.1384,5921248.0
2007-07-24 23:53:00,2.13828,2.13828,2.13805,2.13819,2693149.0
2007-07-24 23:54:00,2.13812,2.13815,2.13788,2.13788,5736933.0
2007-07-24 23:55:00,2.13763,2.1378,2.13749,2.1378,42030133.0
2007-07-24 23:56:00,2.13782,2.13788,2.13778,2.13778,9988866.0
2007-07-24 23:57:00,2.13768,2.13778,2.13755,2.13755,5576093.0
2007-07-24 23:58:00,2.13748,2.13748,2.13726,2.13741,4519952.0
2007-07-24 23:59:00,2.1375,2.13753,2.13744,2.13745,3760904.0
2007-07-25 00:00:00,2.13747,2.13758,2.13747,2.13754,6680894.0
2007-07-25 00:01:00,2.13715,2.13757,2.13715,2.13726,11702054.0
2007-07-25 00:02:00,2.13719,2.13726,2.13705,2.13717,19889955.0
2007-07-25 00:03:00,2.13715,2.13715,2.13676,2.1369,7666636.0
2007-07-25 00:04:00,2.137,2.13711,2.13687,2.13687,4765450.0
2007-07-25 00:05:00,2.13669,2.1367,2.13652,2.13657,1891133.0
2007-07-25 00:06:00,2.13646,2.1368,2.13646,2.13667,5761828.0
2007-07-25 00:07:00,2.13667,2.13667,2.13625,2.13649,3373251.0
2007-07-25 00:08:00,2.13617,2.13683,2.13617,2.13683,26056322.0
2007-07-25 00:09:00,2.13679,2.13689,2.13678,2.13678,1502974.0
2007-07-25 00:10:00,2.13678,2.13695,2.13648,2.13695,5013905.0
2007-07-25 00:11:00,2.13697,2.13704,2.13687,2.13704,13259754.0
2007-07-25 00:12:00,2.137,2.137,2.13687,2.13687,2449575.0
2007-07-25 00:13:00,2.13688,2.13693,2.13679,2.13684,9749557.0
2007-07-25 00:14:00,2.13676,2.13676,2.13632,2.13632,3466669.0
2007-07-25 00:16:00,2.13625,2.13625,2.13614,2.13621,4029663.0
2007-07-25 00:17:00,2.13622,2.13622,2.13612,2.1362,6276211.0
2007-07-25 00:18:00,2.13622,2.13642,2.13619,2.13642,6268375.0
2007-07-25 00:19:00,2.13644,2.13652,2.13634,2.13642,18304677.0
2007-07-25 00:20:00,2.13652,2.13664,2.13652,2.13655,8763178.0
2007-07-25 00:21:00,2.13641,2.13641,2.13611,2.13625,3673821.0
2007-07-25 00:22:00,2.13635,2.13681,2.13635,2.13681,4608930.0
2007-07-25 00:23:00,2.13669,2.13697,2.13669,2.13694,2283478.0
2007-07-25 00:24:00,2.13702,2.13702,2.13682,2.13682,8164505.0
2007-07-25 00:25:00,2.13663,2.1367,2.1366,2.1367,6926419.0
2007-07-25 00:26:00,2.13683,2.13702,2.13683,2.13696,19299615.0
2007-07-25 00:27:00,2.13693,2.13693,2.1362,2.1362,6124546.0
2007-07-25 00:28:00,2.1364,2.13653,2.13611,2.13649,3271632.0
2007-07-25 00:29:00,2.13672,2.13682,2.13667,2.13667,1162771.0
2007-07-25 00:30:00,2.13664,2.13664,2.13614,2.13614,5068012.0
2007-07-25 00:31:00,2.136,2.13671,2.136,2.1366,6748052.0
2007-07-25 00:32:00,2.13639,2.13646,2.13627,2.13641,6588172.0
2007-07-25 00:33:00,2.13615,2.13622,2.13603,2.13603,1950730.0
2007-07-25 00:34:00,2.13623,2.13654,2.13618,2.13626,2562343.0
2007-07-25 00:35:00,2.13634,2.13636,2.13601,2.13623,5810054.0
2007-07-25 00:36:00,2.13625,2.1365,2.13625,2.1365,16655494.0
2007-07-25 00:37:00,2.13648,2.13653,2.13635,2.13635,27486125.0
2007-07-25 00:38:00,2.13663,2.13718,2.13663,2.13692,35126661.0
2007-07-25 00:39:00,2.13695,2.13698,2.13682,2.13684,2409738.0
2007-07-25 00:40:00,2.13685,2.13685,2.13665,2.13666,1058152.0
2007-07-25 00:41:00,2.1367,2.13673,2.13662,2.13673,3246961.0
2007-07-25 00:42:00,2.13669,2.13679,2.13659,2.13676,19530059.0
2007-07-25 00:43:00,2.13678,2.13678,2.13659,2.13659,5164140.0
2007-07-25 00:44:00,2.13655,2.1366,2.13653,2.13653,4000681.0
2007-07-25 00:46:00,2.13629,2.13668,2.13629,2.13668,22946820.0
2007-07-25 00:47:00,2.13668,2.13683,2.13653,2.13683,21360932.0
2007-07-25 00:48:00,2.1368,2.1368,2.13668,2.13669,7225612.0
2007-07-25 00:49:00,2.13676,2.13698,2.13652,2.13698,3102050.0
2007-07-25 00:50:00,2.13656,2.13715,2.13656,2.13715,17074337.0
2007-07-25 00:51:00,2.13721,2.13721,2.13697,2.137,6567234.0
2007-07-25 00:52:00,2.13697,2.13715,2.13697,2.13707,3921298.0
2007-07-25 00:53:00,2.13688,2.13693,2.13678,2.13688,11015243.0
2007-07-25 00:54:00,2.13715,2.13718,2.13701,2.13707,621026.0
2007-07-25 00:55:00,2.13689,2.13699,2.13676,2.13699,1310771.0
2007-07-25 00:56:00,2.1369,2.13702,2.1355,2.13686,12580045.0
2007-07-25 00:57:00,2.13685,2.13712,2.13656,2.13712,4686852.0
2007-07-25 00:58:00,2.13712,2.13712,2.137,2.137,2076729.0
2007-07-25 00:59:00,2.13693,2.13693,2.13687,2.13693,5997218.0
2007-07-25 01:00:00,2.13703,2.13721,2.13699,2.13721,1757571.0
2007-07-25 01:01:00,2.1372,2.13738,2.1372,2.13738,5406428.0
2007-07-25 01:02:00,2.13729,2.13753,2.13729,2.1375,515806.0
2007-07-25 01:03:00,2.13748,2.13753,2.13729,2.13753,7211114.0
2007-07-25 01:04:00,2.13755,2.13755,2.13733,2.13742,22384561.0
2007-07-25 01:05:00,2.13732,2.13732,2.13708,2.13723,5048764.0
2007-07-25 01:06:00,2.13754,2.13788,2.13754,2.13771,14193590.0
2007-07-25 01:07:00,2.13755,2.13755,2.13735,2.13735,2419136.0
2007-07-25 01:08:00,2.13737,2.13761,2.13728,2.13748,7148904.0
2007-07-25 01:09:00,2.13737,2.13737,2.13671,2.13704,11464241.0
2007-07-25 01:10:00,2.13721,2.13735,2.13693,2.13722,3617838.0
2007-07-25 01:11:00,2.1373,2.1374,2.13728,2.13738,4525313.0
2007-07-25 01:12:00,2.13722,2.13722,2.13701,2.13717,14929163.0
2007-07-25 01:13:00,2.13712,2.13722,2.13564,2.13699,4181132.0
2007-07-25 01:14:00,2.13688,2.13718,2.13659,2.13718,4210210.0
2007-07-25 01:15:00,2.13732,2.13737,2.13726,2.13726,6880429.0
2007-07-25 01:16:00,2.13713,2.13719,2.13691,2.13691,8929712.0
2007-07-25 01:17:00,2.13697,2.1372,2.13692,2.1372,16699159.0
2007-07-25 01:18:00,2.13721,2.13721,2.13661,2.13706,4247514.0
2007-07-25 01:19:00,2.13712,2.13712,2.13702,2.13708,11160309.0
2007-07-25 01:20:00,2.13703,2.13712,2.13701,2.13712,5116969.0
2007-07-25 01:21:00,2.13712,2.13713,2.13707,2.13708,4110162.0
2007-07-25 01:22:00,2.13706,2.1371,2.13695,2.13706,5469163.0
2007-07-25 01:23:00,2.13716,2.13723,2.13664,2.13664,7799472.0
2007-07-25 01:24:00,2.13703,2.13703,2.13676,2.13676,13829972.0
2007-07-25 01:25:00,2.13656,2.13667,2.13643,2.13667,2294065.0
2007-07-25 01:26:00,2.13669,2.13687,2.13661,2.13687,11268063.0
2007-07-25 01:27:00,2.13668,2.1369,2.13648,2.13679,23794179.0
2007-07-25 01:28:00,2.13677,2.13688,2.13656,2.13656,14616019.0
2007-07-25 01:29:00,2.13654,2.1367,2.13652,2.13659,2625620.0
2007-07-25 01:30:00,2.13663,2.13686,2.13663,2.13677,23703583.0
2007-07-25 01:31:00,2.13677,2.1369,2.13674,2.13674,5916938.0
2007-07-25 01:32:00,2.13664,2.13664,2.13639,2.13646,19810980.0
2007-07-25 01:33:00,2.13658,2.13682,2.13658,2.13669,8540392.0
2007-07-25 01:34:00,2.13687,2.13696,2.13676,2.13696,17211159.0
2007-07-25 01:35:00,2.13694,2.13704,2.13686,2.13688,10042380.0
2007-07-25 01:36:00,2.13691,2.13702,2.13624,2.13702,4119883.0
2007-07-25 01:37:00,2.1372,2.13738,2.1372,2.13736,26452886.0
2007-07-25 01:38:00,2.13732,2.1374,2.13704,2.13704,5670748.0
2007-07-25 01:39:00,2.1371,2.13719,2.13693,2.13693,1662997.0
2007-07-25 01:40:00,2.13685,2.13754,2.13685,2.13754,9662250.0
2007-07-25 01:41:00,2.13753,2.13753,2.13727,2.13728,2586613.0
2007-07-25 01:42:00,2.13711,2.13715,2.13698,2.13698,4441581.0
2007-07-25 01:43:00,2.13694,2.13694,2.13677,2.13677,6425850.0
2007-07-25 01:44:00,2.13674,2.13685,2.13672,2.13685,3661653.0
2007-07-25 01:45:00,2.13668,2.13668,2.13646,2.13646,1530784.0
2007-07-25 01:46:00,2.13665,2.13695,2.13665,2.13689,2584417.0
2007-07-25 01:47:00,2.13681,2.13681,2.1366,2.1366,4070592.0
2007-07-25 01:48:00,2.13648,2.13665,2.13635,2.13665,8171667.0
2007-07-25 01:49:00,2.13658,2.13664,2.13649,2.13658,7762860.0
2007-07-25 01:50:00,2.13654,2.13654,2.13617,2.13646,3314366.0
2007-07-25 01:51:00,2.13638,2.13638,2.13617,2.13631,12051122.0
2007-07-25 01:52:00,2.1364,2.13648,2.1364,2.13646,4227934.0
2007-07-25 01:53:00,2.13643,2.13657,2.13638,2.13657,10717439.0
2007-07-25 01:54:00,2.13669,2.13682,2.13528,2.13682,2575522.0
2007-07-25 01:55:00,2.13683,2.1369,2.13683,2.13689,3724920.0
2007-07-25 01:56:00,2.1369,2.1369,2.13645,2.1367,2258828.0
2007-07-25 01:57:00,2.13685,2.13688,2.13667,2.13667,40330164.0
2007-07-25 01:58:00,2.13661,2.13661,2.13647,2.13655,18053011.0
2007-07-25 01:59:00,2.13664,2.13674,2.13658,2.13674,9976375.0
2007-07-25 02:00:00,2.13683,2.13683,2.13663,2.13663,9980367.0
2007-07-25 02:01:00,2.13643,2.13662,2.13633,2.13662,16459712.0
2007-07-25 02:02:00,2.13664,2.1367,2.13661,2.13664,39531373.0
2007-07-25 02:03:00,2.13645,2.13657,2.13618,2.13648,2380220.0
2007-07-25 02:04:00,2.13641,2.13655,2.13641,2.13644,3629465.0
2007-07-25 02:05:00,2.13645,2.13664,2.13505,2.13664,2454983.0
2007-07-25 02:06:00,2.13655,2.13656,2.13638,2.13656,11011442.0
2007-07-25 02:07:00,2.13659,2.13659,2.13646,2.13646,4093267.0
2007-07-25 02:08:00,2.13654,2.13665,2.13629,2.13665,11051005.0
2007-07-25 02:09:00,2.13649,2.13649,2.13625,2.13625,3266994.0
2007-07-25 02:10:00,2.13626,2.13655,2.13621,2.13653,8414112.0
2007-07-25 02:11:00,2.13659,2.13662,2.13651,2.13651,8580079.0
2007-07-25 02:12:00,2.13652,2.13659,2.13636,2.13659,4262401.0
2007-07-25 02:13:00,2.13659,2.13659,2.13637,2.13642,2614219.0
2007-07-25 02:14:00,2.13634,2.13638,2.13627,2.13627,1559003.0
2007-07-25 02:15:00,2.13633,2.1364,2.13623,2.1364,3664585.0
2007-07-25 02:16:00,2.13643,2.13645,2.13629,2.13629,7144561.0
2007-07-25 02:17:00,2.13623,2.13623,2.1361,2.13611,4597910.0
2007-07-25 02:18:00,2.13609,2.1361,2.13589,2.1361,2508110.0
2007-07-25 02:19:00,2.13606,2.13611,2.13588,2.13597,9452407.0
2007-07-25 02:20:00,2.13605,2.13605,2.13593,2.13593,1659017.0
2007-07-25 02:21:00,2.13587,2.13599,2.13587,2.13594,5685530.0
2007-07-25 02:22:00,2.13585,2.13585,2.13547,2.1355,25009818.0
2007-07-25 02:23:00,2.13538,2.13538,2.13474,2.13535,3966385.0
2007-07-25 02:24:00,2.13523,2.13523,2.13492,2.13492,9518845.0
2007-07-25 02:25:00,2.13489,2.13489,2.13446,2.13451,17703309.0
2007-07-25 02:26:00,2.13433,2.13447,2.13408,2.13408,8525045.0
2007-07-25 02:27:00,2.13415,2.13423,2.13412,2.13423,21599411.0
2007-07-25 02:28:00,2.13434,2.13477,2.13434,2.13477,6450383.0
2007-07-25 02:29:00,2.13496,2.1352,2.13496,2.1352,22478505.0
2007-07-25 02:30:00,2.13522,2.13526,2.13486,2.13488,2418811.0
2007-07-25 02:31:00,2.13474,2.13493,2.13472,2.13485,15525832.0
2007-07-25 02:32:00,2.1349,2.13503,2.13453,2.1349,22674079.0
2007-07-25 02:33:00,2.13512,2.13514,2.13498,2.13499,10902818.0
2007-07-25 02:34:00,2.13487,2.13487,2.13462,2.13462,2368678.0
2007-07-25 02:35:00,2.13479,2.13498,2.13478,2.13487,12656697.0
2007-07-25 02:36:00,2.13435,2.13495,2.13435,2.13469,7680425.0
2007-07-25 02:37:00,2.13462,2.13496,2.13459,2.13496,5261848.0
2007-07-25 02:38:00,2.13505,2.13516,2.13505,2.1351,3817371.0
2007-07-25 02:39:00,2.13513,2.13514,2.13499,2.13499,4747165.0
2007-07-25 02:40:00,2.13498,2.13526,2.13488,2.13526,12105768.0
2007-07-25 02:41:00,2.13517,2.13529,2.13486,2.13506,3924162.0
2007-07-25 02:42:00,2.13501,2.13501,2.13471,2.13471,16090921.0
2007-07-25 02:43:00,2.13484,2.13496,2.13476,2.13478,9401675.0
2007-07-25 02:44:00,2.13488,2.13496,2.13487,2.13496,7236464.0
2007-07-25 02:45:00,2.13506,2.13521,2.13478,2.13517,4654225.0
2007-07-25 02:46:00,2.13524,2.13525,2.13376,2.13509,3885448.0
2007-07-25 02:47:00,2.13511,2.13519,2.13501,2.13501,15624450.0
2007-07-25 02:48:00,2.13486,2.13486,2.13437,2.13437,4312286.0
2007-07-25 02:49:00,2.13424,2.13429,2.13389,2.13429,3315165.0
2007-07-25 02:50:00,2.13425,2.13431,2.13383,2.13427,12348384.0
2007-07-25 02:51:00,2.13424,2.13438,2.1342,2.13423,6549014.0
2007-07-25 02:52:00,2.13419,2.13421,2.13402,2.13402,2600385.0
2007-07-25 02:53:00,2.1339,2.13398,2.13358,2.13398,12931477.0
2007-07-25 02:54:00,2.13401,2.13422,2.13391,2.13391,5026147.0
2007-07-25 02:55:00,2.13388,2.13388,2.13355,2.13358,21147437.0
2007-07-25 02:56:00,2.13367,2.13398,2.13359,2.13398,6906536.0
2007-07-25 02:57:00,2.13399,2.13409,2.13382,2.13405,562741.0
2007-07-25 02:58:00,2.13437,2.1346,2.13437,2.13445,5553597.0
2007-07-25 02:59:00,2.13446,2.13446,2.13423,2.13423,1937998.0
2007-07-25 03:00:00,2.1341,2.1341,2.13388,2.13388,5884817.0
2007-07-25 03:01:00,2.13393,2.13419,2.13383,2.13419,2129761.0
2007-07-25 03:02:00,2.13423,2.1344,2.13393,2.13439,4637692.0
2007-07-25 03:03:00,2.13444,2.13471,2.13319,2.13459,11660065.0
2007-07-25 03:04:00,2.13458,2.13458,2.13433,2.13438,1419044.0
2007-07-25 03:05:00,2.13447,2.13447,2.13394,2.13411,593148.0
2007-07-25 03:06:00,2.13382,2.13393,2.13378,2.13387,11237749.0
2007-07-25 03:07:00,2.13402,2.13406,2.13376,2.13376,3802656.0
2007-07-25 03:08:00,2.13378,2.13397,2.1337,2.13397,6624871.0
2007-07-25 03:09:00,2.13411,2.13436,2.13411,2.13419,15840372.0
2007-07-25 03:10:00,2.13455,2.13476,2.13412,2.13476,2877599.0
2007-07-25 03:11:00,2.13485,2.13518,2.13485,2.13518,6789074.0
2007-07-25 03:12:00,2.13521,2.13523,2.13498,2.13517,20875415.0
2007-07-25 03:13:00,2.13532,2.13571,2.13532,2.13571,21349850.0
2007-07-25 03:14:00,2.13575,2.13597,2.13554,2.13593,2476473.0
2007-07-25 03:15:00,2.136,2.136,2.13535,2.13535,4432395.0
2007-07-25 03:16:00,2.13523,2.13526,2.13516,2.13526,4800279.0
2007-07-25 03:17:00,2.13524,2.13528,2.1351,2.1352,18972275.0
2007-07-25 03:18:00,2.13531,2.13531,2.13513,2.13513,3121778.0
2007-07-25 03:19:00,2.13498,2.13505,2.13488,2.13488,1113374.0
2007-07-25 03:20:00,2.13483,2.13494,2.13471,2.13494,2579341.0
2007-07-25 03:21:00,2.13492,2.13513,2.13492,2.13502,33263882.0
2007-07-25 03:22:00,2.13477,2.13482,2.13472,2.13477,30197900.0
2007-07-25 03:23:00,2.13465,2.13465,2.13414,2.13414,16778460.0
2007-07-25 03:24:00,2.13435,2.13493,2.13435,2.13493,6143004.0
2007-07-25 03:25:00,2.13513,2.13532,2.13489,2.13489,2706035.0
2007-07-25 03:26:00,2.13485,2.13496,2.13463,2.13463,2143658.0
2007-07-25 03:27:00,2.13476,2.13492,2.13472,2.13484,6805261.0
2007-07-25 03:28:00,2.13499,2.13507,2.13463,2.13507,6757514.0
2007-07-25 03:29:00,2.13513,2.13513,2.13461,2.13461,4998528.0
2007-07-25 03:30:00,2.13433,2.13435,2.13394,2.13394,1203944.0
2007-07-25 03:31:00,2.13389,2.13436,2.13367,2.13436,3060460.0
2007-07-25 03:32:00,2.13452,2.13492,2.1345,2.13492,6692031.0
2007-07-25 03:33:00,2.13486,2.13486,2.13429,2.13429,19573650.0
2007-07-25 03:34:00,2.13429,2.13429,2.13406,2.13406,6661298.0
2007-07-25 03:35:00,2.1341,2.1341,2.13373,2.13375,7469813.0
2007-07-25 03:36:00,2.13376,2.13387,2.13373,2.13373,2132290.0
2007-07-25 03:37:00,2.13388,2.13395,2.13378,2.13378,4370309.0
2007-07-25 03:38:00,2.13383,2.13416,2.13383,2.13416,3722963.0
2007-07-25 03:39:00,2.13426,2.13436,2.13423,2.13436,8334770.0
2007-07-25 03:40:00,2.13433,2.13446,2.13422,2.13427,16940931.0
2007-07-25 03:41:00,2.13429,2.13448,2.13429,2.13435,6320838.0
2007-07-25 03:42:00,2.13444,2.1349,2.13444,2.1349,6967376.0
2007-07-25 03:43:00,2.13481,2.13481,2.13465,2.13465,3710556.0
2007-07-25 03:44:00,2.13457,2.13468,2.13396,2.13468,28842335.0
2007-07-25 03:45:00,2.13465,2.13475,2.13459,2.13473,3240483.0
2007-07-25 03:46:00,2.13464,2.13466,2.13449,2.13466,9592244.0
2007-07-25 03:47:00,2.13477,2.1352,2.13477,2.1352,2475067.0
2007-07-25 03:48:00,2.13527,2.13541,2.13524,2.13541,13202982.0
2007-07-25 03:49:00,2.13545,2.13569,2.13529,2.13556,5304036.0
2007-07-25 03:50:00,2.13552,2.13552,2.13534,2.13538,1589776.0
2007-07-25 03:51:00,2.13543,2.13554,2.13504,2.13504,27468187.0
2007-07-25 03:52:00,2.13528,2.13532,2.13493,2.13532,2975229.0
2007-07-25 03:53:00,2.13535,2.13552,2.13532,2.13532,5493735.0
2007-07-25 03:54:00,2.1355,2.13552,2.13548,2.1355,1823834.0
2007-07-25 03:55:00,2.13549,2.1355,2.13516,2.13548,4788916.0
2007-07-25 03:56:00,2.13553,2.13566,2.13538,2.13538,8435071.0
2007-07-25 03:57:00,2.13555,2.13574,2.13555,2.13557,18578325.0
2007-07-25 03:58:00,2.13559,2.13582,2.13552,2.13552,12838240.0
2007-07-25 03:59:00,2.1359,2.1359,2.13561,2.13561,6123082.0
2007-07-25 04:00:00,2.13546,2.13546,2.13513,2.13514,3973067.0
2007-07-25 04:01:00,2.13507,2.13513,2.13493,2.13495,4266925.0
2007-07-25 04:02:00,2.1348,2.1348,2.13452,2.13452,5973959.0
2007-07-25 04:03:00,2.13456,2.13456,2.13434,2.13434,10051182.0
2007-07-25 04:04:00,2.13429,2.13429,2.1339,2.13394,46406244.0
2007-07-25 04:05:00,2.13397,2.13397,2.13374,2.13374,5728913.0
2007-07-25 04:06:00,2.13386,2.13417,2.13378,2.13417,2806240.0
2007-07-25 04:07:00,2.1344,2.13469,2.13432,2.13432,6484064.0
2007-07-25 04:08:00,2.1347,2.13471,2.13457,2.13468,5816566.0
2007-07-25 04:09:00,2.13462,2.13462,2.13445,2.13445,17554272.0
2007-07-25 04:10:00,2.13437,2.1345,2.13433,2.13433,903539.0
2007-07-25 04:11:00,2.13407,2.13407,2.1337,2.13379,10792426.0
2007-07-25 04:12:00,2.13389,2.13437,2.13385,2.13437,1773134.0
2007-07-25 04:13:00,2.13437,2.13437,2.13389,2.13393,5019677.0
2007-07-25 04:14:00,2.13414,2.13442,2.13414,2.13434,10173316.0
2007-07-25 04:15:00,2.13421,2.13421,2.1337,2.1337,16803738.0
2007-07-25 04:16:00,2.13387,2.13391,2.13376,2.13391,2523848.0
2007-07-25 04:17:00,2.13384,2.13405,2.13384,2.13405,8808445.0
2007-07-25 04:18:00,2.13413,2.13413,2.13387,2.1339,5371802.0
2007-07-25 04:19:00,2.13387,2.13387,2.13371,2.13379,4722942.0
2007-07-25 04:20:00,2.13366,2.13385,2.13366,2.13366,6866582.0
2007-07-25 04:21:00,2.13359,2.13359,2.13314,2.13314,19930245.0
2007-07-25 04:22:00,2.13317,2.13361,2.13317,2.13361,5855480.0
2007-07-25 04:23:00,2.13362,2.1339,2.13362,2.13388,3274652.0
2007-07-25 04:24:00,2.13396,2.134,2.13388,2.13398,8517326.0
2007-07-25 04:25:00,2.13393,2.13398,2.13393,2.13395,1800211.0
2007-07-25 04:26:00,2.13378,2.134,2.13373,2.13373,6090383.0
2007-07-25 04:27:00,2.13365,2.13365,2.13338,2.13343,3360411.0
2007-07-25 04:28:00,2.1337,2.13399,2.13364,2.13399,15773351.0
2007-07-25 04:29:00,2.13398,2.13405,2.13392,2.13392,7692441.0
2007-07-25 04:30:00,2.13387,2.13407,2.13382,2.13382,4679683.0
2007-07-25 04:31:00,2.13376,2.13388,2.13368,2.13388,8009332.0
2007-07-25 04:32:00,2.13382,2.13382,2.13335,2.13335,3736810.0
2007-07-25 04:33:00,2.13346,2.13346,2.13318,2.13326,3164138.0
2007-07-25 04:34:00,2.13319,2.13319,2.13273,2.13311,5041970.0
2007-07-25 04:35:00,2.13318,2.13332,2.13315,2.13332,2123042.0
2007-07-25 04:36:00,2.13327,2.13354,2.13327,2.13354,22013823.0
2007-07-25 04:37:00,2.13361,2.13375,2.13352,2.13365,9045743.0
2007-07-25 04:38:00,2.13355,2.13355,2.13324,2.13324,2685551.0
2007-07-25 04:39:00,2.13318,2.13318,2.13293,2.13293,3583974.0
2007-07-25 04:40:00,2.13307,2.13307,2.13293,2.13293,15767136.0
2007-07-25 04:41:00,2.1328,2.1328,2.13253,2.13273,5067902.0
2007-07-25 04:42:00,2.13307,2.13325,2.13292,2.13325,2873517.0
2007-07-25 04:43:00,2.1332,2.1332,2.13297,2.13297,6039543.0
2007-07-25 04:44:00,2.13309,2.13309,2.13266,2.13304,14883934.0
2007-07-25 04:45:00,2.13308,2.13325,2.13307,2.13307,4768747.0
2007-07-25 04:46:00,2.13302,2.13302,2.1329,2.1329,2041031.0
2007-07-25 04:47:00,2.1329,2.13297,2.13276,2.13276,7603978.0
2007-07-25 04:48:00,2.13285,2.13288,2.13276,2.13276,4283762.0
2007-07-25 04:49:00,2.13286,2.13303,2.13281,2.13303,12838907.0
2007-07-25 04:50:00,2.13307,2.13307,2.13286,2.13286,1174843.0
2007-07-25 04:51:00,2.13276,2.13278,2.13261,2.13268,6436731.0
2007-07-25 04:52:00,2.13273,2.13293,2.13273,2.13293,4670840.0
2007-07-25 04:53:00,2.13307,2.13339,2.13307,2.13339,13421125.0
2007-07-25 04:54:00,2.13345,2.13345,2.13289,2.13325,21124806.0
2007-07-25 04:55:00,2.13331,2.13338,2.13329,2.13335,25035956.0
2007-07-25 04:56:00,2.13338,2.13353,2.13309,2.13309,3465631.0
2007-07-25 04:57:00,2.13353,2.13353,2.13334,2.13343,16946438.0
2007-07-25 04:58:00,2.13343,2.13353,2.13308,2.13308,2673842.0
2007-07-25 04:59:00,2.13321,2.13352,2.13321,2.13345,2543626.0
2007-07-25 05:00:00,2.13346,2.13348,2.13344,2.13345,3321134.0
2007-07-25 05:01:00,2.13341,2.13341,2.1331,2.13311,3980042.0
2007-07-25 05:02:00,2.133,2.1332,2.13283,2.13312,4264008.0
2007-07-25 05:03:00,2.13302,2.13302,2.13284,2.13286,2737816.0
2007-07-25 05:04:00,2.13277,2.13278,2.1325,2.1325,5406778.0
2007-07-25 05:05:00,2.13233,2.13233,2.13207,2.13218,580038.0
2007-07-25 05:06:00,2.13217,2.13287,2.13217,2.13273,2584767.0
2007-07-25 05:08:00,2.13271,2.13271,2.13254,2.13264,12820512.0
2007-07-25 05:09:00,2.13265,2.13281,2.13265,2.13269,8243709.0
2007-07-25 05:10:00,2.13269,2.13302,2.13269,2.13302,7112700.0
2007-07-25 05:11:00,2.13304,2.13328,2.13295,2.13328,5464167.0
2007-07-25 05:12:00,2.13328,2.13353,2.13328,2.13335,7430996.0
2007-07-25 05:13:00,2.13314,2.13319,2.13279,2.13296,3599105.0
2007-07-25 05:14:00,2.13315,2.13353,2.13314,2.13345,2906046.0
2007-07-25 05:15:00,2.13333,2.13337,2.13308,2.13308,8885573.0
2007-07-25 05:16:00,2.133,2.13303,2.13281,2.13298,12598923.0
2007-07-25 05:17:00,2.13301,2.13301,2.13275,2.13275,7945155.0
2007-07-25 05:18:00,2.1331,2.13316,2.13303,2.13316,2637468.0
2007-07-25 05:19:00,2.13329,2.13349,2.13326,2.13343,4747148.0
2007-07-25 05:20:00,2.13322,2.13335,2.13282,2.13335,19924689.0
2007-07-25 05:21:00,2.13343,2.13345,2.13312,2.13312,2076039.0
2007-07-25 05:22:00,2.13298,2.13322,2.13278,2.13322,3754598.0
2007-07-25 05:23:00,2.13312,2.13312,2.13271,2.13271,2704262.0
2007-07-25 05:24:00,2.13263,2.13263,2.13241,2.13245,2143393.0
2007-07-25 05:25:00,2.13232,2.13232,2.13194,2.13194,3243291.0
2007-07-25 05:26:00,2.13201,2.13273,2.13201,2.13273,5556058.0
2007-07-25 05:27:00,2.13276,2.1329,2.13267,2.1329,9351128.0
2007-07-25 05:28:00,2.13293,2.13303,2.13285,2.13297,8244500.0
2007-07-25 05:29:00,2.13289,2.13304,2.13289,2.13295,2161810.0
2007-07-25 05:30:00,2.13294,2.13306,2.13275,2.13306,7027861.0
2007-07-25 05:31:00,2.13319,2.13348,2.13319,2.13348,2959970.0
2007-07-25 05:32:00,2.13345,2.13345,2.13295,2.13342,10374172.0
2007-07-25 05:33:00,2.13341,2.13346,2.1333,2.1333,13896131.0
2007-07-25 05:34:00,2.13316,2.13316,2.13263,2.13263,1753749.0
2007-07-25 05:35:00,2.13273,2.13315,2.13273,2.13292,6556422.0
2007-07-25 05:36:00,2.13296,2.13298,2.13292,2.13297,4871829.0
2007-07-25 05:37:00,2.13297,2.13297,2.13285,2.13285,1338337.0
2007-07-25 05:38:00,2.13281,2.13289,2.1328,2.1328,1628023.0
2007-07-25 05:39:00,2.13277,2.13288,2.13275,2.13283,4969148.0
2007-07-25 05:40:00,2.13267,2.13272,2.13255,2.13255,1296692.0
2007-07-25 05:41:00,2.13256,2.1326,2.13246,2.13247,2894335.0
2007-07-25 05:42:00,2.1325,2.13258,2.13233,2.13233,3179525.0
2007-07-25 05:43:00,2.13231,2.13243,2.13224,2.13242,3461015.0
2007-07-25 05:44:00,2.1325,2.13262,2.1325,2.13262,1506326.0
2007-07-25 05:45:00,2.13261,2.13265,2.13253,2.13261,2755586.0
2007-07-25 05:46:00,2.13264,2.13268,2.13262,2.13268,11788446.0
2007-07-25 05:47:00,2.1328,2.13291,2.13275,2.13288,3771640.0
2007-07-25 05:48:00,2.13298,2.13298,2.13279,2.13279,4901135.0
2007-07-25 05:49:00,2.13259,2.13259,2.13237,2.13259,2834123.0
2007-07-25 05:50:00,2.13269,2.1327,2.13253,2.13266,10129065.0
2007-07-25 05:51:00,2.13284,2.13291,2.13268,2.13268,6449391.0
2007-07-25 05:52:00,2.13235,2.13277,2.13222,2.13277,19710264.0
2007-07-25 05:53:00,2.13279,2.13279,2.13268,2.13274,9973004.0
2007-07-25 05:54:00,2.13281,2.13281,2.13267,2.13281,3908701.0
2007-07-25 05:55:00,2.13265,2.13272,2.13241,2.13241,3306131.0
2007-07-25 05:56:00,2.13255,2.13266,2.13248,2.13248,16041094.0
2007-07-25 05:57:00,2.1325,2.13285,2.1325,2.13285,10844337.0
2007-07-25 05:58:00,2.13289,2.13292,2.13272,2.13273,2251103.0
2007-07-25 05:59:00,2.13268,2.13268,2.13263,2.13263,25080024.0
2007-07-25 06:00:00,2.13267,2.13267,2.13257,2.13261,11799909.0
2007-07-25 06:01:00,2.13268,2.13276,2.13259,2.13276,6740628.0
2007-07-25 06:02:00,2.13277,2.13277,2.13268,2.13268,13130858.0
2007-07-25 06:03:00,2.13257,2.13278,2.13257,2.13278,1893467.0
2007-07-25 06:04:00,2.13279,2.133,2.13276,2.133,24264378.0
2007-07-25 06:05:00,2.13299,2.13313,2.13283,2.13313,2441773.0
2007-07-25 06:06:00,2.13308,2.13308,2.13294,2.13294,14872531.0
2007-07-25 06:08:00,2.13297,2.13297,2.13263,2.13263,3171887.0
2007-07-25 06:10:00,2.13264,2.1329,2.13259,2.1329,3580776.0
2007-07-25 06:11:00,2.13292,2.13307,2.13287,2.13307,2854981.0
2007-07-25 06:12:00,2.13307,2.1331,2.13291,2.1331,3098804.0
2007-07-25 06:13:00,2.13318,2.13342,2.13318,2.13342,2270911.0
2007-07-25 06:14:00,2.13344,2.1335,2.13327,2.13327,14440267.0
2007-07-25 06:15:00,2.13336,2.13341,2.13319,2.13341,8206335.0
2007-07-25 06:16:00,2.13344,2.1335,2.13305,2.13342,12512161.0
2007-07-25 06:18:00,2.1334,2.1334,2.13316,2.13334,6747133.0
2007-07-25 06:19:00,2.13332,2.13332,2.13311,2.13311,9838934.0
2007-07-25 06:20:00,2.13318,2.13356,2.13318,2.13356,2751920.0
2007-07-25 06:21:00,2.13347,2.13364,2.13325,2.13351,4179111.0
2007-07-25 06:22:00,2.13345,2.13345,2.13282,2.13282,4764023.0
2007-07-25 06:23:00,2.13282,2.13282,2.13188,2.13238,7339020.0
2007-07-25 06:24:00,2.13262,2.13279,2.13262,2.13262,15556811.0
2007-07-25 06:25:00,2.13253,2.13253,2.13227,2.13245,3033174.0
2007-07-25 06:26:00,2.13252,2.13284,2.13252,2.13284,8326711.0
2007-07-25 06:27:00,2.13288,2.13288,2.13217,2.13239,5521192.0
2007-07-25 06:28:00,2.13243,2.13255,2.1324,2.13255,18557417.0
2007-07-25 06:29:00,2.13259,2.13303,2.13254,2.13296,5636327.0
2007-07-25 06:30:00,2.13289,2.13291,2.13255,2.13282,9896267.0
2007-07-25 06:31:00,2.13285,2.13297,2.13282,2.13297,8354611.0
2007-07-25 06:32:00,2.133,2.13309,2.13294,2.13298,3571222.0
2007-07-25 06:33:00,2.13274,2.13277,2.13255,2.13255,4745265.0
2007-07-25 06:34:00,2.13264,2.13299,2.13264,2.13299,9417284.0
2007-07-25 06:35:00,2.13294,2.13309,2.13294,2.13309,6183620.0
2007-07-25 06:36:00,2.13313,2.13313,2.13278,2.1328,4830567.0
2007-07-25 06:37:00,2.13289,2.13289,2.13274,2.13274,14977933.0
2007-07-25 06:38:00,2.13294,2.13302,2.13294,2.13302,4020831.0
2007-07-25 06:39:00,2.13305,2.13309,2.13304,2.13306,2458375.0
2007-07-25 06:40:00,2.13294,2.13297,2.13278,2.13278,1708013.0
2007-07-25 06:41:00,2.13276,2.13276,2.13261,2.13271,2875312.0
2007-07-25 06:42:00,2.13273,2.13285,2.1327,2.13283,5182235.0
2007-07-25 06:43:00,2.13288,2.13304,2.13274,2.13274,4766701.0
2007-07-25 06:44:00,2.13282,2.13282,2.1324,2.13272,5594984.0
2007-07-25 06:45:00,2.13281,2.13322,2.13281,2.13322,3838426.0
2007-07-25 06:46:00,2.13325,2.13331,2.13315,2.13315,18532923.0
2007-07-25 06:47:00,2.13292,2.13292,2.13268,2.1329,1968084.0
2007-07-25 06:48:00,2.13313,2.13325,2.13304,2.13304,9858143.0
2007-07-25 06:49:00,2.13272,2.13308,2.13272,2.13297,5394283.0
2007-07-25 06:50:00,2.1332,2.13341,2.13316,2.13341,21063083.0
2007-07-25 06:51:00,2.13345,2.13361,2.13343,2.13361,1959100.0
2007-07-25 06:52:00,2.13362,2.13362,2.13337,2.1334,4787358.0
2007-07-25 06:53:00,2.13341,2.1336,2.13335,2.1336,7082077.0
2007-07-25 06:54:00,2.13368,2.13371,2.13355,2.13355,8676780.0
2007-07-25 06:55:00,2.13368,2.13389,2.13364,2.13389,5698324.0
2007-07-25 06:56:00,2.13378,2.13409,2.13357,2.13409,2832246.0
2007-07-25 06:57:00,2.13418,2.13425,2.13415,2.13417,2133294.0
2007-07-25 06:58:00,2.13415,2.13431,2.13406,2.13406,3232741.0
2007-07-25 06:59:00,2.13416,2.13416,2.13406,2.13406,5108429.0
2007-07-25 07:00:00,2.1342,2.13423,2.1337,2.13416,3883249.0
2007-07-25 07:01:00,2.13407,2.13407,2.13396,2.13399,4804793.0
2007-07-25 07:02:00,2.134,2.134,2.13389,2.13389,6260113.0
2007-07-25 07:03:00,2.13388,2.13388,2.1337,2.13382,17762037.0
2007-07-25 07:04:00,2.13383,2.13383,2.13359,2.1337,2652725.0
2007-07-25 07:05:00,2.13373,2.13373,2.13354,2.13363,819658.0
2007-07-25 07:06:00,2.13358,2.1336,2.13345,2.13351,13014965.0
2007-07-25 07:07:00,2.13336,2.13336,2.13313,2.13313,9115593.0
2007-07-25 07:08:00,2.13291,2.13305,2.13291,2.13304,8107222.0
2007-07-25 07:09:00,2.13299,2.13299,2.13263,2.13263,4350763.0
2007-07-25 07:10:00,2.1325,2.1325,2.13234,2.13239,6316922.0
2007-07-25 07:11:00,2.13217,2.13225,2.13186,2.13225,2220042.0
2007-07-25 07:12:00,2.1323,2.13259,2.13222,2.13259,11482545.0
2007-07-25 07:13:00,2.13262,2.13281,2.13253,2.13281,11188762.0
2007-07-25 07:14:00,2.13282,2.13331,2.13282,2.13331,25556766.0
2007-07-25 07:15:00,2.13336,2.13336,2.13294,2.13294,3762335.0
2007-07-25 07:16:00,2.13278,2.1331,2.13278,2.13295,22329893.0
2007-07-25 07:17:00,2.13279,2.13296,2.13273,2.13296,1607127.0
2007-07-25 07:18:00,2.13298,2.13298,2.13267,2.13272,12916981.0
2007-07-25 07:19:00,2.13269,2.13319,2.13269,2.13319,7511406.0
2007-07-25 07:20:00,2.13325,2.13345,2.13323,2.13323,6784454.0
2007-07-25 07:21:00,2.13346,2.13351,2.13334,2.13341,4213275.0
2007-07-25 07:22:00,2.13342,2.13342,2.13317,2.13324,4646811.0
2007-07-25 07:23:00,2.13328,2.13338,2.13328,2.13334,7631446.0
2007-07-25 07:24:00,2.13335,2.13335,2.13323,2.13333,2116424.0
2007-07-25 07:25:00,2.13323,2.13398,2.13323,2.13398,2856587.0
2007-07-25 07:26:00,2.13413,2.13463,2.13413,2.13463,10818866.0
2007-07-25 07:27:00,2.13459,2.13459,2.13437,2.13437,5087708.0
2007-07-25 07:28:00,2.13448,2.13458,2.13442,2.13442,7045923.0
2007-07-25 07:29:00,2.13418,2.13434,2.13381,2.13434,3386733.0
2007-07-25 07:30:00,2.13448,2.13459,2.13429,2.13429,4210861.0
2007-07-25 07:31:00,2.13414,2.13424,2.13388,2.13424,19901077.0
2007-07-25 07:32:00,2.13443,2.13463,2.13443,2.1346,9552416.0
2007-07-25 07:33:00,2.13462,2.13467,2.13459,2.13463,7294727.0
2007-07-25 07:34:00,2.13466,2.13472,2.13455,2.13455,2367179.0
2007-07-25 07:35:00,2.13475,2.13492,2.13466,2.13466,5852513.0
2007-07-25 07:36:00,2.13467,2.13467,2.13433,2.13446,4687732.0
2007-07-25 07:37:00,2.13461,2.13477,2.13461,2.1347,4511380.0
2007-07-25 07:38:00,2.13477,2.13495,2.13477,2.13486,7510664.0
2007-07-25 07:39:00,2.13477,2.13504,2.13477,2.13477,1605159.0
2007-07-25 07:40:00,2.13479,2.13479,2.13466,2.13476,14047005.0
2007-07-25 07:41:00,2.13474,2.13476,2.13461,2.13476,3341366.0
2007-07-25 07:42:00,2.13477,2.13477,2.1346,2.13461,4715300.0
2007-07-25 07:43:00,2.13465,2.135,2.13465,2.135,48721712.0
2007-07-25 07:44:00,2.13509,2.13537,2.13503,2.13537,665258.0
2007-07-25 07:45:00,2.13539,2.13553,2.13539,2.1355,5390682.0
2007-07-25 07:46:00,2.13543,2.13545,2.13529,2.13541,7318687.0
2007-07-25 07:47:00,2.13535,2.13535,2.13504,2.13504,14718002.0
2007-07-25 07:48:00,2.13483,2.13496,2.13478,2.13486,3290900.0
2007-07-25 07:49:00,2.13497,2.13504,2.13487,2.13487,2134037.0
2007-07-25 07:50:00,2.13477,2.13483,2.13451,2.13473,4776355.0
2007-07-25 07:51:00,2.13482,2.13482,2.13472,2.13482,8490637.0
2007-07-25 07:52:00,2.13482,2.13482,2.1346,2.13464,15168089.0
2007-07-25 07:53:00,2.1346,2.13476,2.13454,2.13475,2195096.0
2007-07-25 07:54:00,2.13469,2.13469,2.13454,2.13455,1831749.0
2007-07-25 07:55:00,2.13453,2.13484,2.13442,2.13484,1563428.0
2007-07-25 07:56:00,2.13485,2.13517,2.13485,2.13517,9464939.0
2007-07-25 07:57:00,2.13513,2.13557,2.13505,2.13557,12629811.0
2007-07-25 07:58:00,2.13549,2.13568,2.13535,2.13568,11092999.0
2007-07-25 07:59:00,2.13564,2.13564,2.13516,2.1352,10564382.0
2007-07-25 08:00:00,2.13509,2.13509,2.13457,2.13457,3926698.0
2007-07-25 08:01:00,2.13471,2.1348,2.13458,2.13469,3706201.0
2007-07-25 08:02:00,2.13477,2.13477,2.13445,2.13465,1441392.0
2007-07-25 08:03:00,2.13469,2.13477,2.13453,2.13453,42165457.0
2007-07-25 08:04:00,2.13449,2.13459,2.13443,2.13443,28903222.0
2007-07-25 08:05:00,2.13436,2.13445,2.13434,2.13437,27915517.0
2007-07-25 08:06:00,2.13433,2.13438,2.13426,2.13436,1550868.0
2007-07-25 08:07:00,2.13435,2.13435,2.13422,2.13424,11633512.0
2007-07-25 08:08:00,2.13413,2.13415,2.13401,2.13415,8200744.0
2007-07-25 08:09:00,2.13422,2.13423,2.13417,2.13417,1661559.0
2007-07-25 08:10:00,2.13408,2.1342,2.13391,2.13408,3931408.0
2007-07-25 08:11:00,2.13408,2.13417,2.13397,2.1341,2315502.0
2007-07-25 08:12:00,2.13392,2.134,2.13388,2.134,11586974.0
2007-07-25 08:13:00,2.134,2.134,2.13374,2.13374,12607575.0
2007-07-25 08:14:00,2.13368,2.13377,2.13361,2.13367,3727147.0
2007-07-25 08:15:00,2.1336,2.13363,2.13334,2.13334,28034118.0
2007-07-25 08:16:00,2.13325,2.13325,2.13284,2.13284,20421216.0
2007-07-25 08:17:00,2.13284,2.13284,2.13247,2.13275,3470122.0
2007-07-25 08:18:00,2.13283,2.13321,2.13282,2.13282,13307752.0
2007-07-25 08:19:00,2.1327,2.13281,2.13265,2.13281,2771222.0
2007-07-25 08:20:00,2.13284,2.13289,2.13277,2.13289,12258400.0
2007-07-25 08:21:00,2.13282,2.13282,2.13223,2.13223,1787241.0
2007-07-25 08:22:00,2.13223,2.13223,2.13199,2.13215,3537729.0
2007-07-25 08:23:00,2.13208,2.13209,2.13186,2.13186,2312682.0
2007-07-25 08:24:00,2.13166,2.13166,2.13137,2.13139,3214533.0
2007-07-25 08:25:00,2.13143,2.13155,2.13141,2.13153,2461582.0
2007-07-25 08:26:00,2.13175,2.13199,2.13174,2.13186,15373615.0
2007-07-25 08:27:00,2.13188,2.1319,2.13175,2.13175,5645539.0
2007-07-25 08:28:00,2.13177,2.13186,2.13168,2.13179,10720231.0
2007-07-25 08:29:00,2.13179,2.1321,2.13179,2.1321,30450899.0
2007-07-25 08:30:00,2.13206,2.13206,2.13194,2.13196,23233601.0
2007-07-25 08:31:00,2.13192,2.13261,2.13188,2.13261,7785770.0
2007-07-25 08:32:00,2.13234,2.13269,2.1323,2.1323,17527047.0
2007-07-25 08:33:00,2.13226,2.13239,2.13222,2.13222,9036465.0
2007-07-25 08:34:00,2.13213,2.13244,2.13213,2.13244,10091760.0
2007-07-25 08:35:00,2.13241,2.13243,2.13222,2.13222,14221040.0
2007-07-25 08:36:00,2.13226,2.13243,2.13226,2.13243,2894697.0
2007-07-25 08:37:00,2.13226,2.13249,2.13226,2.13249,5782756.0
2007-07-25 08:38:00,2.13254,2.13255,2.13225,2.13225,3332902.0
2007-07-25 08:39:00,2.13217,2.13217,2.13185,2.13192,3688518.0
2007-07-25 08:40:00,2.13194,2.13228,2.13194,2.13228,5087424.0
2007-07-25 08:41:00,2.13215,2.13248,2.13197,2.13241,2886503.0
2007-07-25 08:42:00,2.13239,2.13252,2.13237,2.13237,11943412.0
2007-07-25 08:43:00,2.13218,2.13218,2.13192,2.13192,6165337.0
2007-07-25 08:44:00,2.13179,2.13193,2.13176,2.13189,12234571.0
2007-07-25 08:45:00,2.13175,2.13189,2.13175,2.13182,8350174.0
2007-07-25 08:46:00,2.13175,2.13179,2.1316,2.1316,2379612.0
2007-07-25 08:47:00,2.13168,2.13178,2.13163,2.13163,9563825.0
2007-07-25 08:48:00,2.13167,2.1318,2.13167,2.1318,13486140.0
2007-07-25 08:49:00,2.13173,2.13212,2.13173,2.13212,1520302.0
2007-07-25 08:50:00,2.13197,2.13197,2.13175,2.13175,6016098.0
2007-07-25 08:51:00,2.13174,2.13174,2.13132,2.13145,13107383.0
2007-07-25 08:52:00,2.13149,2.13162,2.13143,2.13146,8559754.0
2007-07-25 08:53:00,2.1315,2.13165,2.1314,2.1314,9335945.0
2007-07-25 08:54:00,2.13149,2.13153,2.13137,2.13148,9145893.0
2007-07-25 08:55:00,2.13143,2.13165,2.13143,2.13162,4046383.0
2007-07-25 08:56:00,2.13155,2.13157,2.1314,2.13145,2236386.0
2007-07-25 08:57:00,2.13151,2.13158,2.13139,2.13158,2151027.0
2007-07-25 08:58:00,2.1317,2.13191,2.1317,2.13186,17008477.0
2007-07-25 08:59:00,2.13191,2.13206,2.13188,2.13203,5420724.0
2007-07-25 09:00:00,2.13201,2.13203,2.13177,2.13203,5078758.0
2007-07-25 09:01:00,2.13199,2.1321,2.13193,2.1321,4568376.0
2007-07-25 09:02:00,2.132,2.13217,2.1319,2.13204,11274088.0
2007-07-25 09:03:00,2.13191,2.13191,2.13153,2.13153,1349155.0
2007-07-25 09:04:00,2.13145,2.13147,2.13112,2.13112,7066774.0
2007-07-25 09:05:00,2.13112,2.13112,2.13074,2.13099,4613856.0
2007-07-25 09:06:00,2.13098,2.13142,2.13098,2.13142,2733399.0
2007-07-25 09:07:00,2.13153,2.13161,2.13153,2.13159,8050515.0
2007-07-25 09:08:00,2.13155,2.13155,2.13133,2.13133,3355017.0
2007-07-25 09:09:00,2.13123,2.13123,2.13073,2.13098,16381716.0
2007-07-25 09:10:00,2.13115,2.13126,2.13115,2.1312,10056918.0
2007-07-25 09:11:00,2.13124,2.13126,2.13112,2.13112,9978160.0
2007-07-25 09:12:00,2.13108,2.13108,2.13096,2.13103,7838499.0
2007-07-25 09:13:00,2.13098,2.13098,2.1307,2.1307,2085094.0
2007-07-25 09:14:00,2.13064,2.13064,2.13023,2.13049,8341518.0
2007-07-25 09:15:00,2.13046,2.13046,2.13003,2.13026,7541768.0
2007-07-25 09:16:00,2.13019,2.13019,2.1299,2.1299,4568355.0
2007-07-25 09:17:00,2.12978,2.12978,2.12942,2.12955,5234389.0
2007-07-25 09:18:00,2.12967,2.12993,2.12959,2.12993,10968098.0
2007-07-25 09:19:00,2.12988,2.13028,2.12988,2.13028,2379777.0
2007-07-25 09:20:00,2.13024,2.13041,2.13024,2.13041,3472432.0
2007-07-25 09:21:00,2.13047,2.13057,2.13028,2.13037,2456876.0
2007-07-25 09:22:00,2.13063,2.13095,2.13045,2.13076,3378574.0
2007-07-25 09:23:00,2.13088,2.13128,2.13088,2.1312,5349043.0
2007-07-25 09:24:00,2.13128,2.13138,2.13128,2.13128,11727484.0
2007-07-25 09:25:00,2.13137,2.13154,2.13125,2.13125,12889366.0
2007-07-25 09:26:00,2.13096,2.13096,2.1307,2.13076,1712103.0
2007-07-25 09:27:00,2.13082,2.13082,2.13026,2.13026,6064742.0
2007-07-25 09:28:00,2.13011,2.13018,2.12982,2.13018,2811037.0
2007-07-25 09:29:00,2.13019,2.13043,2.13019,2.13039,3605565.0
2007-07-25 09:30:00,2.13042,2.13059,2.13042,2.13046,3546701.0
2007-07-25 09:31:00,2.1304,2.1304,2.13016,2.13019,11333090.0
2007-07-25 09:32:00,2.13029,2.13073,2.13029,2.13073,18271752.0
2007-07-25 09:33:00,2.13084,2.13125,2.13063,2.13125,3466602.0
2007-07-25 09:34:00,2.13131,2.13154,2.13131,2.13154,6107375.0
2007-07-25 09:35:00,2.13137,2.13172,2.13137,2.13172,5438045.0
2007-07-25 09:36:00,2.13178,2.13208,2.13178,2.13208,7950557.0
2007-07-25 09:37:00,2.13222,2.13222,2.13164,2.13164,7171993.0
2007-07-25 09:38:00,2.13161,2.13181,2.13161,2.13181,15296023.0
2007-07-25 09:39:00,2.13194,2.1321,2.13185,2.1321,19465741.0
2007-07-25 09:40:00,2.13209,2.13243,2.13209,2.13235,44629318.0
2007-07-25 09:41:00,2.13236,2.13237,2.13214,2.13221,30054498.0
2007-07-25 09:42:00,2.13218,2.13218,2.13156,2.13156,16010717.0
2007-07-25 09:43:00,2.13137,2.13137,2.13079,2.13097,1753981.0
2007-07-25 09:44:00,2.13108,2.13118,2.13108,2.13115,13200809.0
2007-07-25 09:45:00,2.13119,2.1312,2.1311,2.1311,3954721.0
2007-07-25 09:46:00,2.13105,2.13105,2.13062,2.13084,2038269.0
2007-07-25 09:47:00,2.13079,2.13081,2.13073,2.13074,2464273.0
2007-07-25 09:48:00,2.13079,2.13079,2.13058,2.1306,8691587.0
2007-07-25 09:49:00,2.13056,2.13068,2.13056,2.13062,754695.0
2007-07-25 09:50:00,2.13071,2.13071,2.13048,2.13057,10808079.0
2007-07-25 09:51:00,2.13064,2.13068,2.13057,2.13063,11195914.0
2007-07-25 09:52:00,2.13054,2.13054,2.13021,2.13036,4118768.0
2007-07-25 09:53:00,2.13037,2.13054,2.13037,2.13037,2475594.0
2007-07-25 09:54:00,2.13035,2.13054,2.13008,2.13054,9496973.0
2007-07-25 09:55:00,2.13066,2.13068,2.1304,2.13059,8979727.0
2007-07-25 09:56:00,2.13049,2.13049,2.1302,2.1302,8310574.0
2007-07-25 09:57:00,2.13025,2.13039,2.13018,2.13039,2887337.0
2007-07-25 09:58:00,2.13032,2.13032,2.13005,2.13005,4529444.0
2007-07-25 09:59:00,2.13022,2.13091,2.13022,2.13091,3033826.0
2007-07-25 10:00:00,2.13093,2.13093,2.13058,2.13058,7237809.0
2007-07-25 10:01:00,2.13053,2.13059,2.1304,2.13059,6537456.0
2007-07-25 10:02:00,2.13044,2.13054,2.13034,2.13034,3672171.0
2007-07-25 10:03:00,2.13021,2.13049,2.12987,2.13049,1896017.0
2007-07-25 10:04:00,2.13048,2.13088,2.13048,2.13088,1093360.0
2007-07-25 10:05:00,2.13089,2.13099,2.13044,2.13087,9282916.0
2007-07-25 10:06:00,2.13101,2.13114,2.13098,2.13107,4973028.0
2007-07-25 10:07:00,2.13115,2.13122,2.13098,2.13122,5546675.0
2007-07-25 10:08:00,2.13116,2.13116,2.13052,2.13052,2254740.0
2007-07-25 10:09:00,2.1307,2.1307,2.13032,2.13044,11038766.0
2007-07-25 10:10:00,2.13056,2.13056,2.13035,2.13049,20303178.0
2007-07-25 10:11:00,2.13043,2.13066,2.13,2.13029,4663816.0
2007-07-25 10:12:00,2.13022,2.13022,2.12967,2.12967,5757285.0
2007-07-25 10:13:00,2.12958,2.12958,2.12919,2.12919,9373827.0
2007-07-25 10:14:00,2.12905,2.1292,2.12881,2.1292,561505.0
2007-07-25 10:15:00,2.12921,2.1293,2.12918,2.12926,2464981.0
2007-07-25 10:16:00,2.12931,2.12945,2.12914,2.12924,2460361.0
2007-07-25 10:17:00,2.12922,2.12922,2.12887,2.12887,9392144.0
2007-07-25 10:18:00,2.129,2.12934,2.129,2.12934,3058205.0
2007-07-25 10:19:00,2.12944,2.12946,2.12934,2.12946,2461487.0
2007-07-25 10:20:00,2.12945,2.12962,2.1294,2.12962,816381.0
2007-07-25 10:21:00,2.12966,2.13013,2.12966,2.13013,4767413.0
2007-07-25 10:22:00,2.13021,2.1303,2.13005,2.1303,1525309.0
2007-07-25 10:23:00,2.13031,2.1304,2.13025,2.13025,4212746.0
2007-07-25 10:24:00,2.13027,2.13048,2.1302,2.1302,5543855.0
2007-07-25 10:25:00,2.13017,2.13017,2.1299,2.13001,740706.0
2007-07-25 10:26:00,2.13005,2.13015,2.12989,2.12989,4372874.0
2007-07-25 10:27:00,2.12997,2.13016,2.12996,2.13011,1756628.0
2007-07-25 10:28:00,2.13006,2.13008,2.1299,2.1299,5603580.0
2007-07-25 10:29:00,2.12978,2.12978,2.12926,2.12955,2896743.0
2007-07-25 10:30:00,2.12963,2.12999,2.12963,2.12999,10947218.0
2007-07-25 10:31:00,2.13011,2.13082,2.13011,2.13082,10730260.0
2007-07-25 10:32:00,2.13091,2.13128,2.13091,2.13126,11304577.0
2007-07-25 10:33:00,2.1313,2.13162,2.1313,2.13162,4413192.0
2007-07-25 10:34:00,2.13153,2.13175,2.13153,2.13174,6486580.0
2007-07-25 10:35:00,2.13176,2.13201,2.13174,2.13201,8526192.0
2007-07-25 10:36:00,2.13214,2.13234,2.13207,2.13228,11572299.0
2007-07-25 10:37:00,2.13224,2.13224,2.13199,2.13219,3356186.0
2007-07-25 10:38:00,2.13217,2.13217,2.13209,2.13211,4179435.0
2007-07-25 10:39:00,2.13211,2.13222,2.13206,2.13222,18218875.0
2007-07-25 10:40:00,2.13225,2.13227,2.1322,2.13227,2413808.0
2007-07-25 10:41:00,2.13226,2.13236,2.13217,2.13217,4187859.0
2007-07-25 10:42:00,2.13205,2.13205,2.13157,2.13157,1730685.0
2007-07-25 10:43:00,2.13133,2.13133,2.13116,2.13116,3256168.0
2007-07-25 10:44:00,2.13101,2.13101,2.13071,2.13071,4657098.0
2007-07-25 10:45:00,2.13041,2.13044,2.13031,2.13044,18727541.0
2007-07-25 10:46:00,2.13053,2.13085,2.13053,2.1307,2066869.0
2007-07-25 10:47:00,2.13051,2.13052,2.13032,2.13032,34440360.0
2007-07-25 10:48:00,2.13013,2.13037,2.13012,2.13024,7385770.0
2007-07-25 10:49:00,2.13029,2.13029,2.12955,2.12955,3316858.0
2007-07-25 10:50:00,2.12961,2.12961,2.12931,2.12931,13438468.0
2007-07-25 10:51:00,2.12935,2.12958,2.12935,2.12958,1015466.0
2007-07-25 10:52:00,2.12955,2.12987,2.12955,2.12975,970125.0
2007-07-25 10:53:00,2.1299,2.13002,2.12967,2.12967,13875044.0
2007-07-25 10:54:00,2.12963,2.12985,2.12963,2.12985,7190622.0
2007-07-25 10:55:00,2.12979,2.12986,2.12979,2.12985,4371525.0
2007-07-25 10:56:00,2.12979,2.12988,2.12961,2.12971,19183226.0
2007-07-25 10:57:00,2.12964,2.12964,2.12935,2.12959,904613.0
2007-07-25 10:58:00,2.12961,2.12965,2.12958,2.12958,12056476.0
2007-07-25 10:59:00,2.12948,2.12948,2.12901,2.12901,18519425.0
2007-07-25 11:00:00,2.12889,2.12892,2.12863,2.12892,15626964.0
2007-07-25 11:01:00,2.12895,2.12906,2.12869,2.12906,16220927.0
2007-07-25 11:02:00,2.12893,2.12937,2.12893,2.12925,1001703.0
2007-07-25 11:03:00,2.1292,2.12942,2.12915,2.12942,2625570.0
2007-07-25 11:04:00,2.12947,2.12981,2.12947,2.12981,4051431.0
2007-07-25 11:05:00,2.13004,2.13029,2.13004,2.1302,2081225.0
2007-07-25 11:06:00,2.12997,2.12997,2.12954,2.12984,2352391.0
2007-07-25 11:07:00,2.12984,2.13007,2.12855,2.12855,4383821.0
2007-07-25 11:08:00,2.12998,2.13009,2.12995,2.12999,4785230.0
2007-07-25 11:09:00,2.13002,2.13002,2.12987,2.12987,45712870.0
2007-07-25 11:10:00,2.12974,2.12974,2.12936,2.12936,8423723.0
2007-07-25 11:11:00,2.12945,2.12968,2.12901,2.12901,17467918.0
2007-07-25 11:12:00,2.12945,2.12989,2.12945,2.12989,3860667.0
2007-07-25 11:13:00,2.12983,2.12985,2.12958,2.12958,26930705.0
2007-07-25 11:14:00,2.12959,2.1296,2.12911,2.12911,1783631.0
2007-07-25 11:15:00,2.129,2.1294,2.129,2.1294,18930356.0
2007-07-25 11:16:00,2.12931,2.12941,2.1292,2.12941,1843177.0
2007-07-25 11:17:00,2.12949,2.13005,2.12949,2.12979,11277894.0
2007-07-25 11:18:00,2.12987,2.13002,2.12986,2.12988,8032150.0
2007-07-25 11:19:00,2.12992,2.13027,2.12992,2.13016,3242039.0
2007-07-25 11:20:00,2.13016,2.1303,2.13016,2.1303,3085857.0
2007-07-25 11:21:00,2.1302,2.1302,2.12988,2.12991,2977810.0
2007-07-25 11:22:00,2.12995,2.12997,2.12959,2.12997,1335105.0
2007-07-25 11:23:00,2.13005,2.13005,2.12985,2.12985,3565039.0
2007-07-25 11:24:00,2.12965,2.12969,2.12938,2.12957,9878776.0
2007-07-25 11:25:00,2.12971,2.12984,2.12971,2.12984,7155376.0
2007-07-25 11:26:00,2.12971,2.12971,2.1296,2.12971,1113110.0
2007-07-25 11:27:00,2.12982,2.13009,2.12982,2.13003,8300823.0
2007-07-25 11:28:00,2.13006,2.13006,2.12974,2.12974,1473198.0
2007-07-25 11:29:00,2.12978,2.12997,2.12973,2.12997,1519471.0
2007-07-25 11:30:00,2.13,2.13004,2.12994,2.12996,33428149.0
2007-07-25 11:31:00,2.12989,2.12989,2.12982,2.12984,12408664.0
2007-07-25 11:32:00,2.12975,2.12975,2.12956,2.12959,6494956.0
2007-07-25 11:33:00,2.12968,2.12968,2.12942,2.12953,9281008.0
2007-07-25 11:34:00,2.12957,2.12993,2.12957,2.12993,2030364.0
2007-07-25 11:35:00,2.12948,2.13017,2.12948,2.13017,1394582.0
2007-07-25 11:36:00,2.13027,2.13032,2.13016,2.13032,10802076.0
2007-07-25 11:37:00,2.13045,2.13051,2.13039,2.13039,6821427.0
2007-07-25 11:38:00,2.1304,2.13055,2.1304,2.13044,8137478.0
2007-07-25 11:39:00,2.13033,2.13046,2.1303,2.13045,4085138.0
2007-07-25 11:40:00,2.13044,2.13074,2.13041,2.13074,11102490.0
2007-07-25 11:41:00,2.13085,2.13111,2.13085,2.13111,7856623.0
2007-07-25 11:42:00,2.1312,2.13124,2.13097,2.13097,4848206.0
2007-07-25 11:43:00,2.13096,2.13096,2.13066,2.13069,3852087.0
2007-07-25 11:44:00,2.13071,2.13082,2.13041,2.13073,9548421.0
2007-07-25 11:45:00,2.13078,2.13078,2.13064,2.13074,779068.0
2007-07-25 11:46:00,2.13074,2.13086,2.13065,2.13082,2443010.0
2007-07-25 11:47:00,2.1309,2.13106,2.13087,2.13097,11929645.0
2007-07-25 11:48:00,2.13101,2.13101,2.13084,2.13094,980281.0
2007-07-25 11:49:00,2.13096,2.13114,2.13092,2.13092,3827113.0
2007-07-25 11:50:00,2.13085,2.13093,2.13083,2.13093,3897588.0
2007-07-25 11:51:00,2.13095,2.13095,2.13071,2.13079,13659581.0
2007-07-25 11:52:00,2.1309,2.13105,2.13086,2.13086,2460593.0
2007-07-25 11:53:00,2.13098,2.13099,2.13075,2.13088,12711339.0
2007-07-25 11:54:00,2.13095,2.13096,2.12937,2.13072,6387974.0
2007-07-25 11:55:00,2.13052,2.13071,2.13052,2.1307,10296154.0
2007-07-25 11:56:00,2.13056,2.13056,2.1303,2.13033,7562707.0
2007-07-25 11:57:00,2.13037,2.13077,2.13037,2.13074,3430348.0
2007-07-25 11:58:00,2.13078,2.13078,2.13059,2.13072,511531.0
2007-07-25 11:59:00,2.13064,2.13074,2.13049,2.13073,3837633.0
2007-07-25 12:00:00,2.13078,2.13089,2.13059,2.13089,1379077.0
2007-07-25 12:01:00,2.13091,2.13104,2.13085,2.13085,9181676.0
2007-07-25 12:02:00,2.13092,2.13104,2.13092,2.13104,16914200.0
2007-07-25 12:03:00,2.13103,2.13103,2.13079,2.13092,12644207.0
2007-07-25 12:04:00,2.13089,2.13091,2.13072,2.13091,5059233.0
2007-07-25 12:05:00,2.1309,2.1311,2.13079,2.1311,3632642.0
2007-07-25 12:06:00,2.13118,2.13125,2.13112,2.13117,19958544.0
2007-07-25 12:07:00,2.13112,2.13119,2.13097,2.13106,6449888.0
2007-07-25 12:08:00,2.13105,2.13116,2.13102,2.13112,21492964.0
2007-07-25 12:09:00,2.13104,2.13104,2.13063,2.13063,1632825.0
2007-07-25 12:10:00,2.13054,2.13077,2.13054,2.13077,13196733.0
2007-07-25 12:11:00,2.13075,2.13077,2.13057,2.13076,4281956.0
2007-07-25 12:12:00,2.13096,2.13096,2.1305,2.13076,3425831.0
2007-07-25 12:13:00,2.13085,2.13085,2.13069,2.1307,23612210.0
2007-07-25 12:14:00,2.13068,2.13068,2.13038,2.13038,6954099.0
2007-07-25 12:15:00,2.13009,2.13009,2.12992,2.13009,17005316.0
2007-07-25 12:16:00,2.12976,2.13039,2.12976,2.13039,4401950.0
2007-07-25 12:17:00,2.13037,2.13042,2.13022,2.13023,10185867.0
2007-07-25 12:18:00,2.13013,2.13031,2.13013,2.13031,3240610.0
2007-07-25 12:19:00,2.13025,2.13037,2.1302,2.13025,2507390.0
2007-07-25 12:20:00,2.13031,2.13031,2.13013,2.13013,1846028.0
2007-07-25 12:21:00,2.13002,2.13002,2.12984,2.12993,2195664.0
2007-07-25 12:22:00,2.12985,2.13008,2.12985,2.13008,1420110.0
2007-07-25 12:23:00,2.13012,2.13015,2.13004,2.13012,8233941.0
2007-07-25 12:24:00,2.13018,2.13029,2.13017,2.13026,8553890.0
2007-07-25 12:25:00,2.13035,2.13057,2.13026,2.13057,8576078.0
2007-07-25 12:26:00,2.13063,2.13079,2.13063,2.13072,4632843.0
2007-07-25 12:27:00,2.13073,2.13073,2.13043,2.13048,3221607.0
2007-07-25 12:28:00,2.13056,2.13058,2.13046,2.13058,5634333.0
2007-07-25 12:29:00,2.13048,2.13048,2.13024,2.13026,15573047.0
2007-07-25 12:30:00,2.13028,2.13028,2.13011,2.13022,10091982.0
2007-07-25 12:31:00,2.13026,2.13041,2.13022,2.13041,2863927.0
2007-07-25 12:32:00,2.13039,2.13039,2.13028,2.13039,3150993.0
2007-07-25 12:33:00,2.13049,2.13052,2.13041,2.13041,14500227.0
2007-07-25 12:34:00,2.13021,2.13021,2.12983,2.12988,4651646.0
2007-07-25 12:35:00,2.12996,2.13012,2.12987,2.13004,2335071.0
2007-07-25 12:36:00,2.12999,2.12999,2.12965,2.12965,29906714.0
2007-07-25 12:37:00,2.12946,2.12968,2.12946,2.1295,10696650.0
2007-07-25 12:38:00,2.12964,2.12967,2.12954,2.12954,12084775.0
2007-07-25 12:39:00,2.12954,2.12983,2.12954,2.12983,8464732.0
2007-07-25 12:40:00,2.12979,2.13011,2.12979,2.13005,18742867.0
2007-07-25 12:41:00,2.12993,2.13007,2.12993,2.13,5888095.0
2007-07-25 12:42:00,2.12995,2.13018,2.12991,2.13018,9163765.0
2007-07-25 12:43:00,2.13035,2.13059,2.13035,2.13059,9241754.0
2007-07-25 12:44:00,2.13062,2.13068,2.13046,2.13059,3659713.0
2007-07-25 12:45:00,2.13068,2.13082,2.13059,2.13082,5332620.0
2007-07-25 12:46:00,2.13075,2.13076,2.13044,2.13044,14252802.0
2007-07-25 12:47:00,2.13048,2.13064,2.13045,2.13064,2377242.0
2007-07-25 12:48:00,2.13078,2.13145,2.13078,2.13145,2983809.0
2007-07-25 12:49:00,2.13153,2.13233,2.13153,2.13231,2498645.0
2007-07-25 12:50:00,2.13228,2.13246,2.13228,2.13228,5831854.0
2007-07-25 12:51:00,2.13229,2.13229,2.13169,2.13169,18566556.0
2007-07-25 12:52:00,2.13167,2.13167,2.1314,2.13158,4257583.0
2007-07-25 12:53:00,2.13148,2.13148,2.13133,2.13142,7759222.0
2007-07-25 12:54:00,2.13147,2.13154,2.13138,2.13143,7505681.0
2007-07-25 12:55:00,2.1314,2.1314,2.13117,2.13117,12945163.0
2007-07-25 12:56:00,2.13111,2.13111,2.13084,2.13084,2203264.0
2007-07-25 12:57:00,2.1309,2.13125,2.1309,2.13125,17292506.0
2007-07-25 12:58:00,2.13129,2.1316,2.13124,2.1316,920677.0
2007-07-25 12:59:00,2.13166,2.13231,2.13166,2.13221,1600530.0
2007-07-25 13:00:00,2.13218,2.13218,2.13195,2.13195,6144911.0
2007-07-25 13:01:00,2.13191,2.132,2.1317,2.132,11980804.0
2007-07-25 13:02:00,2.13215,2.13237,2.13215,2.13237,17118778.0
2007-07-25 13:03:00,2.13243,2.13243,2.1309,2.13227,8239392.0
2007-07-25 13:04:00,2.13206,2.13206,2.13162,2.13162,2479077.0
2007-07-25 13:05:00,2.13152,2.13152,2.13115,2.13123,2171717.0
2007-07-25 13:06:00,2.1312,2.1312,2.1309,2.1309,2179015.0
2007-07-25 13:07:00,2.1309,2.13092,2.13073,2.13073,2447294.0
2007-07-25 13:08:00,2.13072,2.13078,2.13046,2.13046,716979.0
2007-07-25 13:09:00,2.13031,2.13031,2.12961,2.12974,38562645.0
2007-07-25 13:10:00,2.12965,2.12967,2.12931,2.12931,1921581.0
2007-07-25 13:11:00,2.12956,2.12996,2.12956,2.12976,10523172.0
2007-07-25 13:12:00,2.13026,2.13069,2.13016,2.13069,4470107.0
2007-07-25 13:13:00,2.13084,2.13131,2.13084,2.13131,1630444.0
2007-07-25 13:14:00,2.13136,2.1316,2.13125,2.1316,8196782.0
2007-07-25 13:15:00,2.13163,2.13195,2.13136,2.13195,13608402.0
2007-07-25 13:16:00,2.13204,2.13211,2.13192,2.13204,1869102.0
2007-07-25 13:17:00,2.13203,2.13213,2.13199,2.13213,10345337.0
2007-07-25 13:18:00,2.13211,2.13211,2.13188,2.13188,1912758.0
2007-07-25 13:19:00,2.13178,2.13185,2.13159,2.13165,3667492.0
2007-07-25 13:20:00,2.13152,2.13184,2.13152,2.13184,642160.0
2007-07-25 13:21:00,2.13183,2.13211,2.13179,2.13211,5899267.0
2007-07-25 13:22:00,2.13213,2.13213,2.13142,2.13142,1093877.0
2007-07-25 13:23:00,2.13132,2.13146,2.13097,2.1312,6737119.0
2007-07-25 13:24:00,2.13103,2.13115,2.13078,2.13091,21155459.0
2007-07-25 13:25:00,2.13108,2.13118,2.13103,2.13117,2601686.0
2007-07-25 13:26:00,2.13112,2.13112,2.13081,2.13086,7736340.0
2007-07-25 13:27:00,2.13076,2.13107,2.13076,2.13096,7891947.0
2007-07-25 13:28:00,2.13092,2.13103,2.13081,2.13094,865028.0
2007-07-25 13:29:00,2.13103,2.13139,2.13103,2.13139,11135568.0
2007-07-25 13:30:00,2.13145,2.13167,2.13139,2.13161,1546105.0
2007-07-25 13:31:00,2.13153,2.13153,2.13125,2.13125,1518439.0
2007-07-25 13:32:00,2.13139,2.13161,2.13129,2.13161,3720378.0
2007-07-25 13:33:00,2.13167,2.13167,2.13158,2.13158,11737677.0
2007-07-25 13:34:00,2.13155,2.13195,2.13155,2.13195,2657536.0
2007-07-25 13:35:00,2.13193,2.13193,2.1317,2.13178,4332608.0
2007-07-25 13:36:00,2.13172,2.13173,2.13159,2.13173,3398375.0
2007-07-25 13:37:00,2.13179,2.13196,2.13176,2.13191,33699640.0
2007-07-25 13:38:00,2.13196,2.13196,2.13178,2.13183,13562622.0
2007-07-25 13:39:00,2.13178,2.13178,2.13159,2.13159,5461966.0
2007-07-25 13:40:00,2.13137,2.1316,2.13137,2.1316,1433523.0
2007-07-25 13:41:00,2.13163,2.13163,2.13143,2.13156,762180.0
2007-07-25 13:42:00,2.13136,2.13136,2.13098,2.13125,6716441.0
2007-07-25 13:43:00,2.13129,2.13155,2.13129,2.13143,6647096.0
2007-07-25 13:44:00,2.13119,2.13141,2.13118,2.13141,6113800.0
2007-07-25 13:45:00,2.13149,2.13161,2.13149,2.13159,11360105.0
2007-07-25 13:46:00,2.13162,2.1318,2.13162,2.1318,5087139.0
2007-07-25 13:47:00,2.13183,2.13199,2.13183,2.13189,1156180.0
2007-07-25 13:48:00,2.13191,2.13196,2.13163,2.13163,3594684.0
2007-07-25 13:49:00,2.1314,2.13143,2.13136,2.13141,9368844.0
2007-07-25 13:50:00,2.13139,2.13153,2.13135,2.13153,3662794.0
2007-07-25 13:51:00,2.13151,2.13186,2.13151,2.13186,3884203.0
2007-07-25 13:52:00,2.13196,2.1322,2.13196,2.13202,14825928.0
2007-07-25 13:53:00,2.13206,2.13238,2.13206,2.13238,11589254.0
2007-07-25 13:54:00,2.13246,2.13261,2.13238,2.13238,3606008.0
2007-07-25 13:55:00,2.13226,2.1323,2.13186,2.13212,2597481.0
2007-07-25 13:56:00,2.13233,2.13233,2.13218,2.13218,1503231.0
2007-07-25 13:57:00,2.13231,2.13231,2.1322,2.1322,5582105.0
2007-07-25 13:58:00,2.13209,2.13219,2.13208,2.13217,4763690.0
2007-07-25 13:59:00,2.1322,2.13227,2.13219,2.13219,3144664.0
2007-07-25 14:00:00,2.13221,2.13226,2.13204,2.13204,228825.0
2007-07-25 14:01:00,2.13197,2.13208,2.13192,2.13203,9154016.0
2007-07-25 14:02:00,2.13187,2.132,2.13185,2.13194,15607515.0
2007-07-25 14:03:00,2.13196,2.13208,2.13195,2.13195,6550464.0
2007-07-25 14:04:00,2.13206,2.13208,2.1319,2.13197,5518552.0
2007-07-25 14:05:00,2.13185,2.13212,2.13185,2.13207,53300577.0
2007-07-25 14:06:00,2.13228,2.13247,2.13228,2.13247,2484427.0
2007-07-25 14:07:00,2.13273,2.1329,2.13273,2.1328,9039572.0
2007-07-25 14:08:00,2.13284,2.13292,2.1314,2.1327,774999.0
2007-07-25 14:09:00,2.13271,2.1328,2.13257,2.1328,1655013.0
2007-07-25 14:10:00,2.13274,2.13289,2.13274,2.1328,21011251.0
2007-07-25 14:11:00,2.13275,2.13282,2.13267,2.13282,5179043.0
2007-07-25 14:12:00,2.13285,2.13288,2.13275,2.13278,18157783.0
2007-07-25 14:13:00,2.13273,2.13296,2.13273,2.13292,24370634.0
2007-07-25 14:14:00,2.13313,2.13327,2.1331,2.13327,4792381.0
2007-07-25 14:15:00,2.13322,2.13368,2.13322,2.13354,4117393.0
2007-07-25 14:16:00,2.13366,2.13375,2.1336,2.13363,8446591.0
2007-07-25 14:17:00,2.13376,2.13384,2.13366,2.1337,9445546.0
2007-07-25 14:18:00,2.13355,2.13355,2.13313,2.13328,4605580.0
2007-07-25 14:19:00,2.1332,2.13339,2.1332,2.13328,5061375.0
2007-07-25 14:20:00,2.13327,2.13329,2.133,2.133,8885323.0
2007-07-25 14:21:00,2.13309,2.13315,2.13298,2.13298,4123509.0
2007-07-25 14:22:00,2.1331,2.1332,2.13302,2.13303,3640445.0
2007-07-25 14:23:00,2.13303,2.13304,2.13294,2.13302,11914044.0
2007-07-25 14:24:00,2.13294,2.13317,2.13294,2.13317,15179057.0
2007-07-25 14:25:00,2.13323,2.13323,2.133,2.13314,1475936.0
2007-07-25 14:26:00,2.13309,2.13323,2.13293,2.13323,4182166.0
2007-07-25 14:27:00,2.1332,2.13324,2.13319,2.13319,13691144.0
2007-07-25 14:28:00,2.13317,2.13326,2.13296,2.13326,1946144.0
2007-07-25 14:29:00,2.13345,2.13371,2.13341,2.13371,3504214.0
2007-07-25 14:30:00,2.13375,2.13401,2.13372,2.13401,6500864.0
2007-07-25 14:31:00,2.13409,2.13424,2.13402,2.13402,3464956.0
2007-07-25 14:32:00,2.134,2.134,2.13359,2.13375,1535198.0
2007-07-25 14:33:00,2.13375,2.13375,2.13334,2.13357,4587359.0
2007-07-25 14:34:00,2.13365,2.13374,2.13365,2.13374,3787754.0
2007-07-25 14:35:00,2.1338,2.1338,2.13331,2.13331,7436475.0
2007-07-25 14:36:00,2.13323,2.13327,2.13316,2.13322,1798890.0
2007-07-25 14:37:00,2.13319,2.13331,2.13312,2.13323,5612563.0
2007-07-25 14:38:00,2.13305,2.13338,2.13305,2.13338,44674485.0
2007-07-25 14:39:00,2.13344,2.13362,2.13336,2.13362,6152391.0
2007-07-25 14:40:00,2.13384,2.13415,2.13384,2.13401,2589785.0
2007-07-25 14:41:00,2.13395,2.13402,2.13387,2.13387,20283844.0
2007-07-25 14:42:00,2.13401,2.13417,2.13374,2.13417,8199664.0
2007-07-25 14:43:00,2.13423,2.13438,2.1341,2.13429,3634796.0
2007-07-25 14:44:00,2.13438,2.13443,2.13421,2.13425,12702425.0
2007-07-25 14:45:00,2.1342,2.13428,2.13404,2.13423,7946036.0
2007-07-25 14:46:00,2.13415,2.13445,2.13415,2.13445,549784.0
2007-07-25 14:47:00,2.13447,2.13447,2.13435,2.13435,7382171.0
2007-07-25 14:48:00,2.13427,2.13482,2.13427,2.13482,13074620.0
2007-07-25 14:49:00,2.13484,2.13498,2.13475,2.13496,601163.0
2007-07-25 14:50:00,2.13493,2.13496,2.13489,2.1349,5111144.0
2007-07-25 14:51:00,2.13489,2.13494,2.13476,2.13479,6695590.0
2007-07-25 14:52:00,2.13488,2.13544,2.13488,2.13514,1256592.0
2007-07-25 14:53:00,2.13532,2.13549,2.13532,2.13545,8483012.0
2007-07-25 14:54:00,2.13536,2.13536,2.13518,2.13518,20925756.0
2007-07-25 14:55:00,2.13496,2.13496,2.13474,2.13474,2673212.0
2007-07-25 14:56:00,2.13481,2.13493,2.1347,2.1347,8574203.0
2007-07-25 14:57:00,2.13464,2.13464,2.13444,2.13444,966356.0
2007-07-25 14:58:00,2.13436,2.13437,2.13389,2.13389,2146441.0
2007-07-25 14:59:00,2.13385,2.13386,2.13363,2.13363,3212926.0
2007-07-25 15:00:00,2.13378,2.134,2.13378,2.13391,17225000.0
2007-07-25 15:01:00,2.1341,2.13422,2.13403,2.13409,24224650.0
2007-07-25 15:02:00,2.134,2.134,2.13394,2.13395,4392990.0
2007-07-25 15:03:00,2.1339,2.13393,2.13342,2.13379,17106710.0
2007-07-25 15:04:00,2.13368,2.1337,2.13354,2.1336,4409006.0
2007-07-25 15:05:00,2.13354,2.13354,2.13318,2.13327,9195101.0
2007-07-25 15:06:00,2.13307,2.1332,2.13304,2.13317,2334935.0
2007-07-25 15:07:00,2.13332,2.13353,2.13332,2.1335,22747193.0
2007-07-25 15:08:00,2.13345,2.13381,2.13345,2.13376,5016532.0
2007-07-25 15:09:00,2.13381,2.13394,2.13381,2.13385,5303804.0
2007-07-25 15:10:00,2.13388,2.1339,2.13373,2.13384,4965985.0
2007-07-25 15:11:00,2.13386,2.13415,2.13386,2.13415,10587883.0
2007-07-25 15:12:00,2.13431,2.13492,2.13431,2.13475,1869253.0
2007-07-25 15:13:00,2.13494,2.13494,2.13481,2.13492,8421248.0
2007-07-25 15:14:00,2.13493,2.13498,2.13445,2.13445,2327928.0
2007-07-25 15:15:00,2.13441,2.13449,2.13387,2.13387,21590521.0
2007-07-25 15:16:00,2.13392,2.13431,2.13392,2.13431,3022793.0
2007-07-25 15:17:00,2.13448,2.1348,2.13446,2.13448,9441489.0
2007-07-25 15:18:00,2.13441,2.13441,2.13408,2.13413,1653380.0
2007-07-25 15:19:00,2.13415,2.13415,2.13388,2.13388,13191968.0
2007-07-25 15:20:00,2.13385,2.13389,2.13367,2.1338,15184624.0
2007-07-25 15:21:00,2.13392,2.13426,2.13379,2.13399,8173127.0
2007-07-25 15:22:00,2.13393,2.13393,2.13367,2.13367,4932373.0
2007-07-25 15:23:00,2.13358,2.13358,2.1333,2.13343,2729269.0
2007-07-25 15:24:00,2.13329,2.13344,2.13299,2.13344,9140062.0
2007-07-25 15:25:00,2.13351,2.1338,2.13342,2.1338,3133410.0
2007-07-25 15:26:00,2.13391,2.13414,2.13391,2.134,20735254.0
2007-07-25 15:27:00,2.13418,2.13424,2.13397,2.13424,6759727.0
2007-07-25 15:28:00,2.13426,2.1344,2.13417,2.1344,428721.0
2007-07-25 15:29:00,2.1343,2.13431,2.13418,2.1342,3819148.0
2007-07-25 15:30:00,2.13431,2.13436,2.13431,2.13432,7063539.0
2007-07-25 15:31:00,2.13438,2.13447,2.13434,2.13447,3754488.0
2007-07-25 15:32:00,2.13449,2.13449,2.13435,2.13436,14882850.0
2007-07-25 15:33:00,2.13444,2.13444,2.13416,2.13416,7994069.0
2007-07-25 15:34:00,2.13399,2.1343,2.13399,2.1343,6239590.0
2007-07-25 15:35:00,2.13423,2.13438,2.13416,2.13416,14901178.0
2007-07-25 15:36:00,2.13414,2.13433,2.13414,2.13433,21280124.0
2007-07-25 15:37:00,2.13445,2.13475,2.13445,2.13475,5998339.0
2007-07-25 15:38:00,2.13487,2.13495,2.13475,2.13477,753711.0
2007-07-25 15:39:00,2.13481,2.13493,2.13472,2.1348,8134328.0
2007-07-25 15:40:00,2.13473,2.13476,2.13457,2.13457,1029956.0
2007-07-25 15:41:00,2.13469,2.13479,2.13461,2.13471,7243912.0
2007-07-25 15:42:00,2.13473,2.13493,2.13473,2.13493,3775804.0
2007-07-25 15:43:00,2.135,2.13516,2.13497,2.13497,4904307.0
2007-07-25 15:44:00,2.13492,2.13512,2.13492,2.13512,2571762.0
2007-07-25 15:45:00,2.1352,2.13529,2.1351,2.13529,10780488.0
2007-07-25 15:46:00,2.13522,2.13523,2.13504,2.13504,3290293.0
2007-07-25 15:47:00,2.13496,2.13496,2.13476,2.13487,3658174.0
2007-07-25 15:48:00,2.13502,2.13519,2.13477,2.13514,11384674.0
2007-07-25 15:49:00,2.13534,2.13571,2.13534,2.13558,1937854.0
2007-07-25 15:50:00,2.13542,2.13542,2.13516,2.13535,12791841.0
2007-07-25 15:51:00,2.13531,2.13545,2.13492,2.13545,1862802.0
2007-07-25 15:52:00,2.13549,2.13561,2.13549,2.13557,7376289.0
2007-07-25 15:53:00,2.13536,2.13545,2.13529,2.1354,17692682.0
2007-07-25 15:54:00,2.13542,2.13581,2.13515,2.13581,5558814.0
2007-07-25 15:55:00,2.1358,2.13615,2.1358,2.13615,1576177.0
2007-07-25 15:56:00,2.13614,2.13618,2.13608,2.13613,22532269.0
2007-07-25 15:57:00,2.13612,2.13623,2.13605,2.1362,3238792.0
2007-07-25 15:58:00,2.13624,2.13633,2.13619,2.1362,10750147.0
2007-07-25 15:59:00,2.13612,2.13612,2.1358,2.1358,4318688.0
2007-07-25 16:00:00,2.13576,2.13592,2.13576,2.13584,1779207.0
2007-07-25 16:01:00,2.13566,2.13566,2.13505,2.13505,6244563.0
2007-07-25 16:02:00,2.13508,2.13513,2.13474,2.13474,7803014.0
2007-07-25 16:03:00,2.13477,2.135,2.13474,2.13486,8775388.0
2007-07-25 16:04:00,2.13484,2.13502,2.13476,2.13476,6623031.0
2007-07-25 16:05:00,2.13481,2.13495,2.13474,2.13495,4383162.0
2007-07-25 16:06:00,2.13491,2.13491,2.13454,2.13454,2507854.0
2007-07-25 16:07:00,2.13469,2.13496,2.13469,2.13484,6269513.0
2007-07-25 16:08:00,2.13492,2.13513,2.13492,2.1351,3699075.0
2007-07-25 16:09:00,2.13499,2.1354,2.13499,2.1354,15211142.0
2007-07-25 16:10:00,2.13539,2.13562,2.13539,2.13562,8258822.0
2007-07-25 16:11:00,2.13562,2.1358,2.13562,2.13579,2330527.0
2007-07-25 16:12:00,2.13587,2.13605,2.13584,2.13605,11032605.0
2007-07-25 16:13:00,2.13607,2.1362,2.13607,2.1362,7322696.0
2007-07-25 16:14:00,2.13628,2.13646,2.13619,2.13646,1257969.0
2007-07-25 16:15:00,2.13649,2.13668,2.13649,2.13668,6776475.0
2007-07-25 16:16:00,2.1367,2.13687,2.1367,2.13687,8404668.0
2007-07-25 16:17:00,2.13677,2.13725,2.13677,2.13725,8891719.0
2007-07-25 16:18:00,2.13729,2.13752,2.13719,2.13752,10917329.0
2007-07-25 16:19:00,2.13745,2.13745,2.13684,2.13684,4704852.0
2007-07-25 16:20:00,2.13702,2.13703,2.13679,2.13679,9226033.0
2007-07-25 16:21:00,2.13659,2.1367,2.13637,2.13637,2588354.0
2007-07-25 16:22:00,2.13638,2.13644,2.13638,2.13644,5672891.0
2007-07-25 16:23:00,2.13659,2.13702,2.13647,2.13702,5008183.0
2007-07-25 16:24:00,2.137,2.137,2.13671,2.13671,686264.0
2007-07-25 16:25:00,2.13658,2.13663,2.1365,2.1365,17167652.0
2007-07-25 16:26:00,2.13647,2.13647,2.1362,2.1362,11838787.0
2007-07-25 16:27:00,2.13616,2.13656,2.1361,2.13656,9072576.0
2007-07-25 16:28:00,2.13671,2.13693,2.13671,2.13684,26004025.0
2007-07-25 16:29:00,2.13686,2.13694,2.13668,2.13668,11520308.0
2007-07-25 16:30:00,2.13668,2.13683,2.13657,2.13657,5652498.0
2007-07-25 16:31:00,2.13652,2.13666,2.13649,2.13649,40834238.0
2007-07-25 16:32:00,2.13649,2.13676,2.13637,2.13676,2862515.0
2007-07-25 16:33:00,2.13691,2.13745,2.13691,2.13745,9803540.0
2007-07-25 16:34:00,2.13731,2.13787,2.13731,2.13787,2317652.0
2007-07-25 16:35:00,2.13787,2.13787,2.13757,2.13762,4996179.0
2007-07-25 16:36:00,2.13752,2.13756,2.13726,2.13726,1109835.0
2007-07-25 16:37:00,2.13724,2.13735,2.13679,2.13679,14900510.0
2007-07-25 16:38:00,2.13725,2.13738,2.13725,2.13732,11493042.0
2007-07-25 16:39:00,2.13742,2.13761,2.13742,2.13745,1598829.0
2007-07-25 16:40:00,2.1376,2.13783,2.13758,2.13783,2609199.0
2007-07-25 16:41:00,2.13782,2.13794,2.13754,2.13794,1671840.0
2007-07-25 16:42:00,2.138,2.13817,2.138,2.13817,2993405.0
2007-07-25 16:43:00,2.13821,2.13845,2.13819,2.13845,1221922.0
2007-07-25 16:44:00,2.13848,2.13886,2.13846,2.13886,7761243.0
2007-07-25 16:45:00,2.13882,2.13882,2.13865,2.13865,3630599.0
2007-07-25 16:46:00,2.13861,2.13861,2.13823,2.13832,15681485.0
2007-07-25 16:47:00,2.13849,2.1386,2.13846,2.13858,2603017.0
2007-07-25 16:48:00,2.13865,2.13876,2.1386,2.13866,1459013.0
2007-07-25 16:49:00,2.13861,2.13861,2.13848,2.13856,9828776.0
2007-07-25 16:50:00,2.1385,2.1385,2.13801,2.13801,13635932.0
2007-07-25 16:51:00,2.13799,2.13808,2.1379,2.13808,10618264.0
2007-07-25 16:52:00,2.13777,2.13823,2.13777,2.13813,21818596.0
2007-07-25 16:53:00,2.13811,2.13851,2.13811,2.13851,5211788.0
2007-07-25 16:54:00,2.13864,2.13932,2.13864,2.13932,2777957.0
2007-07-25 16:55:00,2.13935,2.13959,2.13931,2.13959,20962397.0
2007-07-25 16:56:00,2.13961,2.13972,2.13957,2.13969,3555603.0
2007-07-25 16:57:00,2.1398,2.14004,2.1398,2.1399,2540623.0
2007-07-25 16:58:00,2.13962,2.13972,2.13945,2.13966,5746886.0
2007-07-25 16:59:00,2.13987,2.14033,2.13984,2.14033,2731079.0
2007-07-25 17:00:00,2.14038,2.14038,2.13994,2.13994,3159769.0
2007-07-25 17:01:00,2.13964,2.13972,2.13826,2.13965,3483506.0
2007-07-25 17:02:00,2.13961,2.13965,2.13939,2.13939,7477072.0
2007-07-25 17:03:00,2.13925,2.13925,2.13883,2.1391,10654573.0
2007-07-25 17:04:00,2.13914,2.13914,2.13886,2.13891,7759137.0
2007-07-25 17:05:00,2.13885,2.13885,2.13875,2.13879,6321955.0
2007-07-25 17:06:00,2.13885,2.13916,2.13885,2.13916,1738121.0
2007-07-25 17:07:00,2.13921,2.13921,2.13842,2.13842,3372196.0
2007-07-25 17:08:00,2.13837,2.13864,2.13837,2.13859,3889628.0
2007-07-25 17:09:00,2.13848,2.13851,2.13819,2.13834,4209394.0
2007-07-25 17:10:00,2.13838,2.13864,2.13838,2.13855,3838821.0
2007-07-25 17:11:00,2.13845,2.13855,2.13808,2.13855,10753488.0
2007-07-25 17:12:00,2.1387,2.13923,2.1387,2.13923,1715880.0
2007-07-25 17:13:00,2.13937,2.13975,2.13937,2.13975,8534903.0
2007-07-25 17:14:00,2.13973,2.13973,2.13947,2.13947,10696755.0
2007-07-25 17:15:00,2.13949,2.13983,2.13949,2.13983,24748863.0
2007-07-25 17:16:00,2.13981,2.13981,2.1396,2.1396,6085883.0
2007-07-25 17:17:00,2.13954,2.13964,2.13946,2.1395,5839994.0
2007-07-25 17:18:00,2.13944,2.13969,2.13944,2.13966,3379101.0
2007-07-25 17:19:00,2.13966,2.13967,2.13948,2.13948,8312388.0
2007-07-25 17:20:00,2.13948,2.13984,2.13945,2.13984,6636453.0
2007-07-25 17:21:00,2.13998,2.14018,2.13998,2.14007,2002498.0
2007-07-25 17:22:00,2.13993,2.13999,2.13988,2.13999,3089254.0
2007-07-25 17:23:00,2.13989,2.1399,2.13963,2.1399,10392135.0
2007-07-25 17:24:00,2.13983,2.13983,2.13945,2.13949,2392570.0
2007-07-25 17:25:00,2.13963,2.13999,2.13963,2.13999,1205732.0
2007-07-25 17:26:00,2.13993,2.14001,2.13978,2.1399,3657939.0
2007-07-25 17:27:00,2.13994,2.14019,2.13994,2.14019,8144786.0
2007-07-25 17:28:00,2.14028,2.14033,2.14017,2.14017,8416846.0
2007-07-25 17:29:00,2.1401,2.1401,2.13992,2.14002,1742801.0
2007-07-25 17:30:00,2.14004,2.14008,2.13978,2.14008,7608466.0
2007-07-25 17:31:00,2.14011,2.14011,2.13994,2.13996,5809365.0
2007-07-25 17:32:00,2.13998,2.14046,2.1399,2.14046,15116904.0
2007-07-25 17:33:00,2.14052,2.14059,2.1404,2.1404,2515672.0
2007-07-25 17:34:00,2.14038,2.14052,2.14034,2.1404,1430454.0
2007-07-25 17:35:00,2.14044,2.14076,2.14038,2.14076,6729168.0
2007-07-25 17:36:00,2.14064,2.14064,2.14033,2.14033,3384952.0
2007-07-25 17:37:00,2.14029,2.14029,2.13952,2.13976,2889278.0
2007-07-25 17:38:00,2.13979,2.13984,2.13968,2.13982,925085.0
2007-07-25 17:39:00,2.13979,2.13994,2.13979,2.13989,12158085.0
2007-07-25 17:40:00,2.13979,2.13979,2.13955,2.13955,4291521.0
2007-07-25 17:41:00,2.13944,2.13944,2.13926,2.13934,12183875.0
2007-07-25 17:42:00,2.1393,2.13955,2.1393,2.13955,8049085.0
2007-07-25 17:43:00,2.13952,2.13953,2.13911,2.13911,14496617.0
2007-07-25 17:44:00,2.13908,2.13909,2.13889,2.13889,5859978.0
2007-07-25 17:45:00,2.13891,2.13891,2.13868,2.13877,10659298.0
2007-07-25 17:46:00,2.13885,2.13917,2.13874,2.13917,7862181.0
2007-07-25 17:47:00,2.13924,2.13932,2.13903,2.13903,7976355.0
2007-07-25 17:48:00,2.13901,2.13919,2.13894,2.13894,16086177.0
2007-07-25 17:49:00,2.13884,2.13884,2.13862,2.13884,9647612.0
2007-07-25 17:50:00,2.13883,2.13883,2.13856,2.13875,2480474.0
2007-07-25 17:51:00,2.1387,2.1387,2.13826,2.13826,41583297.0
2007-07-25 17:52:00,2.13823,2.13823,2.13782,2.13785,1500374.0
2007-07-25 17:53:00,2.13789,2.13837,2.13789,2.13837,12888753.0
2007-07-25 17:54:00,2.13842,2.13842,2.13818,2.13818,8598718.0
2007-07-25 17:55:00,2.13823,2.13833,2.13818,2.13833,3036802.0
2007-07-25 17:56:00,2.13846,2.1388,2.13846,2.1388,3543221.0
2007-07-25 17:57:00,2.13872,2.13886,2.13872,2.13877,4175101.0
2007-07-25 17:58:00,2.13856,2.13864,2.13856,2.13859,5035119.0
2007-07-25 17:59:00,2.13856,2.13856,2.13835,2.13835,2492275.0
2007-07-25 18:00:00,2.13838,2.13838,2.13817,2.13817,3874094.0
2007-07-25 18:01:00,2.13805,2.13814,2.13794,2.13794,6616460.0
2007-07-25 18:02:00,2.13791,2.13791,2.13756,2.13773,1302941.0
2007-07-25 18:03:00,2.1377,2.1377,2.13745,2.1375,8240270.0
2007-07-25 18:04:00,2.13745,2.13745,2.13717,2.13718,20098189.0
2007-07-25 18:05:00,2.13706,2.13712,2.13693,2.13693,500814.0
2007-07-25 18:06:00,2.13693,2.13693,2.13665,2.13667,4469406.0
2007-07-25 18:07:00,2.13667,2.13667,2.13639,2.13643,3851230.0
2007-07-25 18:08:00,2.13642,2.13642,2.13614,2.13614,8979919.0
2007-07-25 18:09:00,2.13624,2.13624,2.13599,2.13604,3860292.0
2007-07-25 18:10:00,2.13601,2.13601,2.13556,2.1357,6286401.0
2007-07-25 18:11:00,2.1357,2.1357,2.13519,2.13546,11590334.0
2007-07-25 18:12:00,2.13567,2.13583,2.13566,2.13566,19742503.0
2007-07-25 18:13:00,2.13556,2.13556,2.13526,2.13526,3821039.0
2007-07-25 18:14:00,2.13532,2.13552,2.13532,2.13552,1819897.0
2007-07-25 18:15:00,2.13544,2.13544,2.1351,2.1351,3243697.0
2007-07-25 18:16:00,2.13523,2.13531,2.13516,2.1353,2532702.0
2007-07-25 18:17:00,2.13531,2.13532,2.13517,2.13527,5802321.0
2007-07-25 18:18:00,2.13536,2.13541,2.13525,2.13541,1542676.0
2007-07-25 18:19:00,2.13544,2.13544,2.13523,2.13523,1944918.0
2007-07-25 18:20:00,2.1352,2.1354,2.13511,2.1354,14925053.0
2007-07-25 18:21:00,2.13561,2.13577,2.13561,2.13566,7513664.0
2007-07-25 18:22:00,2.13574,2.13574,2.1352,2.1352,1338845.0
2007-07-25 18:23:00,2.13525,2.13545,2.13507,2.13545,5802616.0
2007-07-25 18:24:00,2.13542,2.13542,2.13535,2.13535,1250157.0
2007-07-25 18:25:00,2.1354,2.13551,2.13528,2.13546,5260475.0
2007-07-25 18:26:00,2.13558,2.13568,2.13548,2.1355,2880938.0
2007-07-25 18:27:00,2.13544,2.13606,2.13425,2.13601,2191809.0
2007-07-25 18:28:00,2.13608,2.13608,2.13589,2.13598,9140314.0
2007-07-25 18:29:00,2.13566,2.13608,2.13566,2.13608,2134559.0
2007-07-25 18:30:00,2.1361,2.1361,2.13594,2.13596,1368324.0
2007-07-25 18:31:00,2.13608,2.13611,2.136,2.13604,24467015.0
2007-07-25 18:32:00,2.13598,2.13598,2.13558,2.13558,3195472.0
2007-07-25 18:33:00,2.13557,2.13575,2.13557,2.13575,10366896.0
2007-07-25 18:34:00,2.13567,2.13567,2.13541,2.13549,11190051.0
2007-07-25 18:35:00,2.13551,2.13552,2.13544,2.13544,10753613.0
2007-07-25 18:36:00,2.13538,2.13579,2.13538,2.13579,9934616.0
2007-07-25 18:37:00,2.13583,2.13583,2.13554,2.13562,17515648.0
2007-07-25 18:38:00,2.13561,2.13575,2.13561,2.13574,1349665.0
2007-07-25 18:39:00,2.13567,2.1358,2.13567,2.13577,4059289.0
2007-07-25 18:40:00,2.13566,2.13574,2.13545,2.13545,64236128.0
2007-07-25 18:41:00,2.1353,2.1353,2.13508,2.13511,1830187.0
2007-07-25 18:42:00,2.13502,2.1351,2.13496,2.13505,7567465.0
2007-07-25 18:43:00,2.13502,2.13502,2.13472,2.13472,3656280.0
2007-07-25 18:44:00,2.13473,2.13486,2.13469,2.1348,5119607.0
2007-07-25 18:45:00,2.13481,2.13502,2.13481,2.13495,27728026.0
2007-07-25 18:46:00,2.13507,2.13507,2.13453,2.13494,5817771.0
2007-07-25 18:47:00,2.13503,2.13518,2.13503,2.13518,4180221.0
2007-07-25 18:48:00,2.13522,2.13553,2.13522,2.13553,2583595.0
2007-07-25 18:49:00,2.13555,2.13577,2.13555,2.13577,5756797.0
2007-07-25 18:50:00,2.13584,2.13595,2.13554,2.13585,1979547.0
2007-07-25 18:51:00,2.13599,2.13599,2.1358,2.13593,3603948.0
2007-07-25 18:52:00,2.136,2.136,2.13575,2.13575,1685398.0
2007-07-25 18:53:00,2.13578,2.13578,2.13545,2.13559,8043328.0
2007-07-25 18:54:00,2.13565,2.13574,2.13565,2.1357,3406351.0
2007-07-25 18:55:00,2.13562,2.13616,2.13562,2.13616,11788387.0
2007-07-25 18:56:00,2.13627,2.13652,2.13609,2.13652,1670514.0
2007-07-25 18:57:00,2.13655,2.13661,2.13644,2.13644,2570301.0
2007-07-25 18:58:00,2.13633,2.13644,2.1361,2.1361,3318084.0
2007-07-25 18:59:00,2.13597,2.13627,2.13594,2.13627,4805733.0
2007-07-25 19:00:00,2.13636,2.13646,2.13636,2.13643,4766703.0
2007-07-25 19:01:00,2.13638,2.1364,2.13627,2.1364,26640038.0
2007-07-25 19:02:00,2.13634,2.13639,2.13623,2.13633,7077837.0
2007-07-25 19:03:00,2.1363,2.1363,2.13596,2.13596,19679855.0
2007-07-25 19:04:00,2.13609,2.13609,2.13592,2.13592,3518138.0
2007-07-25 19:05:00,2.13591,2.13591,2.13583,2.13589,5242885.0
2007-07-25 19:06:00,2.13584,2.13591,2.13577,2.13577,2192688.0
2007-07-25 19:07:00,2.13562,2.13562,2.1354,2.13554,900653.0
2007-07-25 19:08:00,2.13555,2.13566,2.13553,2.13557,2898978.0
2007-07-25 19:09:00,2.13553,2.13553,2.13516,2.13526,8758620.0
2007-07-25 19:10:00,2.13525,2.13527,2.13512,2.13527,318226.0
2007-07-25 19:11:00,2.13525,2.13527,2.13492,2.13492,10599479.0
2007-07-25 19:12:00,2.13494,2.13494,2.13475,2.13475,5804164.0
2007-07-25 19:13:00,2.13461,2.13465,2.13416,2.13416,11191764.0
2007-07-25 19:14:00,2.13457,2.13529,2.13454,2.13529,1697648.0
2007-07-25 19:15:00,2.13533,2.1357,2.13533,2.1355,5404695.0
2007-07-25 19:16:00,2.13554,2.13554,2.13532,2.13532,26308279.0
2007-07-25 19:17:00,2.13517,2.1352,2.13471,2.13471,18896749.0
2007-07-25 19:18:00,2.13505,2.13548,2.13505,2.13548,1930977.0
2007-07-25 19:19:00,2.13544,2.13546,2.13532,2.13532,31990033.0
2007-07-25 19:20:00,2.1353,2.1353,2.13485,2.13509,4001220.0
2007-07-25 19:21:00,2.13501,2.13503,2.13489,2.13503,9589697.0
2007-07-25 19:22:00,2.13497,2.13521,2.13493,2.13495,1522941.0
2007-07-25 19:23:00,2.13519,2.13534,2.13519,2.13534,2345487.0
2007-07-25 19:24:00,2.13543,2.13555,2.13539,2.13555,9197305.0
2007-07-25 19:25:00,2.1355,2.13556,2.13539,2.13547,8303924.0
2007-07-25 19:26:00,2.1355,2.1355,2.13523,2.13526,7265165.0
2007-07-25 19:27:00,2.1353,2.13559,2.1353,2.13558,3448019.0
2007-07-25 19:28:00,2.13565,2.13584,2.13561,2.13561,16193829.0
2007-07-25 19:29:00,2.13557,2.13584,2.13543,2.13558,7621085.0
2007-07-25 19:30:00,2.13555,2.13565,2.13499,2.13565,2023252.0
2007-07-25 19:31:00,2.13571,2.13573,2.13533,2.13533,20250100.0
2007-07-25 19:32:00,2.13536,2.13536,2.13527,2.13536,4153495.0
2007-07-25 19:33:00,2.13497,2.13546,2.13497,2.13539,13437722.0
2007-07-25 19:34:00,2.13533,2.13533,2.13502,2.13511,6722607.0
2007-07-25 19:35:00,2.13503,2.13503,2.13486,2.13498,9448613.0
2007-07-25 19:36:00,2.13508,2.13514,2.135,2.13504,1112531.0
2007-07-25 19:37:00,2.13498,2.1351,2.1349,2.13509,13608944.0
2007-07-25 19:38:00,2.13515,2.13532,2.13515,2.13531,2530746.0
2007-07-25 19:39:00,2.13517,2.13517,2.13458,2.13459,2803590.0
2007-07-25 19:40:00,2.13447,2.13548,2.13429,2.13548,9501520.0
2007-07-25 19:41:00,2.13549,2.13549,2.1353,2.13534,2261777.0
2007-07-25 19:42:00,2.1353,2.13556,2.1353,2.13556,17811461.0
2007-07-25 19:43:00,2.13552,2.13552,2.13544,2.13544,12090556.0
2007-07-25 19:44:00,2.13539,2.13555,2.13516,2.13555,2349376.0
2007-07-25 19:45:00,2.13581,2.13604,2.13581,2.13604,31536177.0
2007-07-25 19:46:00,2.13595,2.13595,2.13574,2.13579,11208427.0
2007-07-25 19:47:00,2.13568,2.1357,2.13555,2.1357,8799208.0
2007-07-25 19:48:00,2.13576,2.13576,2.13556,2.13556,617278.0
2007-07-25 19:49:00,2.13547,2.1359,2.13532,2.1359,2769782.0
2007-07-25 19:50:00,2.13607,2.1361,2.13587,2.1361,20220472.0
2007-07-25 19:51:00,2.13604,2.13604,2.1357,2.13579,1936692.0
2007-07-25 19:52:00,2.1358,2.13588,2.13579,2.13588,6659335.0
2007-07-25 19:53:00,2.1359,2.13598,2.13585,2.13597,5916624.0
2007-07-25 19:54:00,2.13596,2.13596,2.1358,2.13589,7611389.0
2007-07-25 19:55:00,2.13589,2.13589,2.13576,2.13576,16180319.0
2007-07-25 19:56:00,2.13572,2.13572,2.13539,2.13539,4391588.0
2007-07-25 19:57:00,2.13514,2.13526,2.13514,2.13526,3227580.0
2007-07-25 19:58:00,2.1353,2.13543,2.13527,2.13532,8763901.0
2007-07-25 19:59:00,2.13521,2.13527,2.13495,2.13527,9446998.0
2007-07-25 20:00:00,2.13543,2.13563,2.13541,2.13559,12147780.0
2007-07-25 20:01:00,2.13559,2.1356,2.13538,2.13538,6172338.0
2007-07-25 20:02:00,2.13547,2.1355,2.13534,2.1355,14776379.0
2007-07-25 20:03:00,2.13557,2.13575,2.13554,2.13575,5645430.0
2007-07-25 20:04:00,2.1358,2.13585,2.13579,2.13584,6948582.0
2007-07-25 20:05:00,2.13578,2.13599,2.13571,2.13599,11388791.0
2007-07-25 20:06:00,2.13563,2.13612,2.13563,2.13589,3990731.0
2007-07-25 20:07:00,2.13574,2.13596,2.13564,2.13596,10012314.0
2007-07-25 20:08:00,2.13606,2.13639,2.13606,2.13639,7533071.0
2007-07-25 20:09:00,2.13641,2.13675,2.13641,2.13675,826510.0
2007-07-25 20:10:00,2.1368,2.13693,2.13678,2.13692,2686634.0
2007-07-25 20:11:00,2.13699,2.13708,2.13695,2.13702,3233312.0
2007-07-25 20:12:00,2.13705,2.13709,2.13691,2.13702,2383940.0
2007-07-25 20:13:00,2.13694,2.13694,2.13635,2.13635,1374678.0
2007-07-25 20:14:00,2.13684,2.13709,2.13677,2.13677,8099327.0
2007-07-25 20:15:00,2.13681,2.13686,2.13677,2.13677,26298379.0
2007-07-25 20:16:00,2.13671,2.13676,2.1366,2.13676,785829.0
2007-07-25 20:17:00,2.13674,2.13676,2.13659,2.13675,4626532.0
2007-07-25 20:18:00,2.13673,2.13673,2.13653,2.13665,8718922.0
2007-07-25 20:19:00,2.13662,2.13669,2.13659,2.13659,3013645.0
2007-07-25 20:20:00,2.13652,2.13665,2.13637,2.13665,9988431.0
2007-07-25 20:21:00,2.13669,2.13669,2.13642,2.13642,2704929.0
2007-07-25 20:22:00,2.13638,2.13647,2.13638,2.13647,3854271.0
2007-07-25 20:23:00,2.13648,2.13653,2.13622,2.13633,8746851.0
2007-07-25 20:24:00,2.13642,2.13664,2.13632,2.13664,2301423.0
2007-07-25 20:25:00,2.13679,2.13686,2.13662,2.13674,52487395.0
2007-07-25 20:26:00,2.13677,2.13678,2.1366,2.13675,4502088.0
2007-07-25 20:27:00,2.13677,2.13684,2.13664,2.13678,5194243.0
2007-07-25 20:28:00,2.13669,2.13685,2.13669,2.1367,4841339.0
2007-07-25 20:29:00,2.13671,2.13672,2.13661,2.13664,9382068.0
2007-07-25 20:30:00,2.13665,2.13679,2.13665,2.13667,10496322.0
2007-07-25 20:31:00,2.1367,2.13679,2.13665,2.13679,6538873.0
2007-07-25 20:32:00,2.13689,2.13703,2.13689,2.13703,10298525.0
2007-07-25 20:33:00,2.13696,2.13699,2.13683,2.13692,7272035.0
2007-07-25 20:34:00,2.13683,2.13711,2.13679,2.13703,2622670.0
2007-07-25 20:35:00,2.13715,2.13734,2.13705,2.13734,33772590.0
2007-07-25 20:36:00,2.13718,2.13744,2.13714,2.13714,3201468.0
2007-07-25 20:37:00,2.13701,2.13701,2.1367,2.13699,14814853.0
2007-07-25 20:38:00,2.13717,2.13734,2.13708,2.13734,6290932.0
2007-07-25 20:39:00,2.13725,2.13725,2.13703,2.13703,10234510.0
2007-07-25 20:40:00,2.13695,2.13697,2.13685,2.13697,5011930.0
2007-07-25 20:41:00,2.13701,2.13701,2.13669,2.13684,19781420.0
2007-07-25 20:42:00,2.13696,2.13702,2.13693,2.13693,4143571.0
2007-07-25 20:43:00,2.137,2.1371,2.137,2.1371,2042296.0
2007-07-25 20:44:00,2.13704,2.13704,2.13665,2.13665,972101.0
2007-07-25 20:45:00,2.13706,2.13713,2.13706,2.13709,1716934.0
2007-07-25 20:46:00,2.13693,2.13693,2.13665,2.13679,5521256.0
2007-07-25 20:47:00,2.13692,2.13693,2.13682,2.13686,9351819.0
2007-07-25 20:48:00,2.13683,2.13683,2.13527,2.13679,11842258.0
2007-07-25 20:49:00,2.13687,2.13709,2.13651,2.13651,22526427.0
2007-07-25 20:50:00,2.13665,2.13669,2.13645,2.13665,668991.0
2007-07-25 20:51:00,2.13676,2.13693,2.13675,2.13688,4390141.0
2007-07-25 20:52:00,2.13691,2.13691,2.13646,2.13649,8743875.0
2007-07-25 20:53:00,2.13644,2.13644,2.13626,2.13626,757615.0
2007-07-25 20:54:00,2.13613,2.13635,2.13613,2.13625,3428595.0
2007-07-25 20:55:00,2.13625,2.13627,2.13607,2.1362,6659109.0
2007-07-25 20:56:00,2.13606,2.13607,2.13589,2.13594,1364112.0
2007-07-25 20:57:00,2.13613,2.13627,2.13613,2.13619,6745213.0
2007-07-25 20:58:00,2.13609,2.13619,2.136,2.13608,2098526.0
2007-07-25 20:59:00,2.13603,2.13643,2.13603,2.13633,5340900.0
2007-07-25 21:00:00,2.13631,2.1364,2.13622,2.13639,7278385.0
2007-07-25 21:01:00,2.13654,2.13666,2.13654,2.13655,6327239.0
2007-07-25 21:02:00,2.13653,2.13653,2.13582,2.13582,10612521.0
2007-07-25 21:03:00,2.1359,2.136,2.1359,2.13596,4828846.0
2007-07-25 21:04:00,2.13586,2.13587,2.13578,2.13581,15952325.0
2007-07-25 21:05:00,2.13573,2.13577,2.13565,2.13565,7766297.0
2007-07-25 21:06:00,2.1356,2.1356,2.13542,2.13547,5968749.0
2007-07-25 21:07:00,2.13548,2.13565,2.13545,2.13565,11613858.0
2007-07-25 21:08:00,2.13566,2.13577,2.13561,2.13561,28877610.0
2007-07-25 21:09:00,2.13539,2.13539,2.135,2.1351,25730934.0
2007-07-25 21:10:00,2.13513,2.1354,2.13504,2.1354,5760797.0
2007-07-25 21:11:00,2.13553,2.13558,2.13543,2.13543,22537092.0
2007-07-25 21:12:00,2.13538,2.13538,2.13521,2.13535,5407917.0
2007-07-25 21:13:00,2.13553,2.13584,2.13553,2.13581,4746288.0
2007-07-25 21:14:00,2.13589,2.13595,2.1358,2.13587,1923004.0
2007-07-25 21:15:00,2.13571,2.13571,2.13502,2.13502,2794372.0
2007-07-25 21:16:00,2.13552,2.13566,2.13552,2.13561,3637821.0
2007-07-25 21:17:00,2.13558,2.13558,2.13532,2.13534,2916398.0
2007-07-25 21:18:00,2.13529,2.1353,2.13519,2.13519,1100487.0
2007-07-25 21:19:00,2.13491,2.13538,2.13491,2.13538,12113557.0
2007-07-25 21:20:00,2.13544,2.13559,2.13533,2.13559,10471764.0
2007-07-25 21:21:00,2.13555,2.13555,2.13518,2.13518,17613354.0
2007-07-25 21:22:00,2.13499,2.13499,2.13481,2.13485,4458566.0
2007-07-25 21:23:00,2.13491,2.13492,2.13477,2.13491,2553814.0
2007-07-25 21:24:00,2.1351,2.13545,2.1351,2.13533,5151380.0
2007-07-25 21:25:00,2.13521,2.13524,2.135,2.13511,10407727.0
2007-07-25 21:26:00,2.1351,2.13517,2.13504,2.1351,273086.0
2007-07-25 21:27:00,2.13499,2.13499,2.1345,2.13466,5444564.0
2007-07-25 21:28:00,2.13471,2.13489,2.13433,2.13489,22058358.0
2007-07-25 21:29:00,2.13494,2.13494,2.1348,2.13481,4845689.0
2007-07-25 21:30:00,2.13471,2.13481,2.13457,2.13472,7181846.0
2007-07-25 21:31:00,2.13467,2.13478,2.13462,2.13478,12135118.0
2007-07-25 21:32:00,2.13485,2.13556,2.13485,2.13556,6103581.0
2007-07-25 21:33:00,2.13547,2.13598,2.13547,2.13598,8797298.0
2007-07-25 21:34:00,2.13601,2.13617,2.13595,2.13617,3285515.0
2007-07-25 21:35:00,2.13604,2.13638,2.13604,2.13638,5289261.0
2007-07-25 21:36:00,2.1365,2.1365,2.13622,2.13622,47577628.0
2007-07-25 21:37:00,2.13648,2.13651,2.13635,2.13647,5661211.0
2007-07-25 21:38:00,2.13651,2.13663,2.13645,2.1366,2870850.0
2007-07-25 21:39:00,2.13674,2.13691,2.13669,2.13669,14892709.0
2007-07-25 21:40:00,2.13649,2.1366,2.13626,2.1366,3233987.0
2007-07-25 21:41:00,2.13665,2.13672,2.13665,2.13672,3732267.0
2007-07-25 21:42:00,2.13669,2.13691,2.13634,2.13691,4941580.0
2007-07-25 21:43:00,2.1369,2.13694,2.13685,2.13694,1770348.0
2007-07-25 21:44:00,2.13703,2.13704,2.1369,2.13702,865858.0
2007-07-25 21:45:00,2.13694,2.13694,2.13678,2.13689,3508961.0
2007-07-25 21:46:00,2.13686,2.13689,2.13671,2.13674,4526096.0
2007-07-25 21:47:00,2.13676,2.13678,2.13668,2.13668,2291131.0
2007-07-25 21:48:00,2.13653,2.13664,2.13653,2.13664,9082210.0
2007-07-25 21:49:00,2.13628,2.13671,2.13628,2.13635,3432912.0
2007-07-25 21:50:00,2.13627,2.13644,2.13614,2.13644,6966657.0
2007-07-25 21:51:00,2.13624,2.13649,2.13623,2.13623,5233613.0
2007-07-25 21:52:00,2.13612,2.13618,2.13572,2.13618,1818682.0
2007-07-25 21:53:00,2.13611,2.13611,2.13577,2.13591,12266744.0
2007-07-25 21:54:00,2.13584,2.13584,2.13545,2.13584,4112805.0
2007-07-25 21:55:00,2.13591,2.13596,2.13586,2.13589,18834102.0
2007-07-25 21:56:00,2.1359,2.1359,2.13572,2.13572,11254980.0
2007-07-25 21:57:00,2.13564,2.13566,2.13557,2.13564,1787986.0
2007-07-25 21:58:00,2.13556,2.13556,2.13528,2.13528,5598604.0
2007-07-25 21:59:00,2.13487,2.13528,2.13487,2.13509,3613597.0
2007-07-25 22:00:00,2.13526,2.13548,2.13525,2.13545,4193257.0
2007-07-25 22:01:00,2.13548,2.13558,2.13548,2.13556,1625052.0
2007-07-25 22:02:00,2.13553,2.13553,2.13527,2.13527,11233391.0
2007-07-25 22:03:00,2.1354,2.13551,2.13518,2.13551,7679459.0
2007-07-25 22:04:00,2.13555,2.13574,2.13555,2.13574,1657915.0
2007-07-25 22:05:00,2.13588,2.13617,2.13588,2.13617,8501618.0
2007-07-25 22:06:00,2.13629,2.13641,2.13626,2.13629,542330.0
2007-07-25 22:07:00,2.13617,2.13629,2.1361,2.13629,3558322.0
2007-07-25 22:08:00,2.13594,2.13656,2.13594,2.13656,17157137.0
2007-07-25 22:09:00,2.13658,2.13668,2.13649,2.13668,9612876.0
2007-07-25 22:10:00,2.13657,2.13657,2.13613,2.13656,4851102.0
2007-07-25 22:11:00,2.13672,2.13707,2.13656,2.13656,6606693.0
2007-07-25 22:12:00,2.13696,2.13697,2.13677,2.13677,5784058.0
2007-07-25 22:13:00,2.13678,2.13686,2.13666,2.13686,4452631.0
2007-07-25 22:14:00,2.13686,2.13691,2.13675,2.13688,4835031.0
2007-07-25 22:15:00,2.13687,2.1369,2.13668,2.13678,3839263.0
2007-07-25 22:16:00,2.13671,2.13679,2.13653,2.13657,4363532.0
2007-07-25 22:17:00,2.13664,2.1369,2.13664,2.1369,11198352.0
2007-07-25 22:18:00,2.13688,2.13688,2.13667,2.13676,2869809.0
2007-07-25 22:19:00,2.13677,2.13718,2.13677,2.13682,27026871.0
2007-07-25 22:20:00,2.13725,2.13725,2.13717,2.13723,2087898.0
2007-07-25 22:21:00,2.13731,2.13749,2.13717,2.13717,6508214.0
2007-07-25 22:22:00,2.13704,2.13725,2.13688,2.13725,1987071.0
2007-07-25 22:23:00,2.13727,2.13739,2.13725,2.13725,7279149.0
2007-07-25 22:24:00,2.13722,2.13745,2.13722,2.13736,4447870.0
2007-07-25 22:25:00,2.13723,2.13723,2.13694,2.13698,2715438.0
2007-07-25 22:26:00,2.13716,2.1373,2.13711,2.13723,1173375.0
2007-07-25 22:27:00,2.13742,2.13765,2.13742,2.1376,5604370.0
2007-07-25 22:28:00,2.13766,2.13771,2.13753,2.13753,3928485.0
2007-07-25 22:29:00,2.13754,2.13755,2.13737,2.13742,8895332.0
2007-07-25 22:30:00,2.1374,2.1374,2.13731,2.1374,5089349.0
2007-07-25 22:31:00,2.13743,2.13767,2.1374,2.13767,4192305.0
2007-07-25 22:32:00,2.13774,2.13783,2.13774,2.13783,5947893.0
2007-07-25 22:33:00,2.13778,2.13778,2.13759,2.13759,2307038.0
2007-07-25 22:34:00,2.1377,2.1377,2.13749,2.13749,942457.0
2007-07-25 22:35:00,2.13747,2.13755,2.13739,2.13752,18418155.0
2007-07-25 22:36:00,2.13756,2.13756,2.13713,2.13713,4402173.0
2007-07-25 22:37:00,2.13724,2.13758,2.13724,2.13758,15273397.0
2007-07-25 22:38:00,2.13758,2.13799,2.13752,2.13799,5977424.0
2007-07-25 22:39:00,2.13808,2.13856,2.13808,2.13856,7717372.0
2007-07-25 22:40:00,2.13854,2.13857,2.13843,2.13857,2162912.0
2007-07-25 22:41:00,2.13857,2.13858,2.13851,2.13858,24359413.0
2007-07-25 22:42:00,2.13863,2.13875,2.13857,2.13858,3659622.0
2007-07-25 22:43:00,2.13832,2.13849,2.13826,2.13848,3606440.0
2007-07-25 22:44:00,2.13855,2.13894,2.13855,2.13894,2811592.0
2007-07-25 22:45:00,2.13897,2.13911,2.13895,2.13911,9597445.0
2007-07-25 22:46:00,2.13907,2.1392,2.13898,2.1392,2572920.0
2007-07-25 22:47:00,2.13888,2.13961,2.13888,2.13949,3679938.0
2007-07-25 22:48:00,2.13955,2.13994,2.13955,2.13994,3822028.0
2007-07-25 22:49:00,2.14004,2.14016,2.13999,2.14,18770376.0
2007-07-25 22:50:00,2.13993,2.13993,2.13979,2.13984,3587160.0
2007-07-25 22:51:00,2.13964,2.13985,2.1396,2.1396,9870382.0
2007-07-25 22:52:00,2.13964,2.1398,2.13953,2.13953,13978913.0
2007-07-25 22:53:00,2.13939,2.13939,2.13909,2.13909,7774861.0
2007-07-25 22:54:00,2.13898,2.13908,2.1389,2.13908,6445470.0
2007-07-25 22:55:00,2.13896,2.13896,2.13883,2.13896,25973443.0
2007-07-25 22:56:00,2.13896,2.13911,2.13886,2.13886,2545717.0
2007-07-25 22:57:00,2.13868,2.13868,2.1384,2.1384,6034343.0
2007-07-25 22:58:00,2.13839,2.1386,2.13839,2.1386,9240983.0
2007-07-25 22:59:00,2.13857,2.13868,2.13839,2.13868,4218038.0
2007-07-25 23:00:00,2.13876,2.1388,2.13867,2.13873,11153266.0
2007-07-25 23:01:00,2.13865,2.13878,2.13863,2.13875,16022066.0
2007-07-25 23:02:00,2.13885,2.13936,2.13885,2.13936,41633846.0
2007-07-25 23:03:00,2.13927,2.13943,2.13902,2.13943,2698134.0
2007-07-25 23:04:00,2.13937,2.13952,2.13934,2.13947,3818259.0
2007-07-25 23:05:00,2.13943,2.13943,2.13746,2.13877,2632691.0
2007-07-25 23:06:00,2.13875,2.13948,2.13875,2.13948,9987015.0
2007-07-25 23:07:00,2.13954,2.13959,2.13948,2.13959,4313064.0
2007-07-25 23:08:00,2.13963,2.13971,2.13956,2.13961,10494409.0
2007-07-25 23:09:00,2.13947,2.13947,2.13912,2.13918,2835272.0
2007-07-25 23:10:00,2.13916,2.13923,2.13894,2.13912,9343990.0
2007-07-25 23:11:00,2.13924,2.13944,2.13924,2.13944,9469211.0
2007-07-25 23:12:00,2.1395,2.1395,2.1394,2.1394,3804264.0
2007-07-25 23:13:00,2.13935,2.1396,2.13917,2.1396,2754641.0
2007-07-25 23:14:00,2.13971,2.14003,2.13971,2.14001,1629482.0
2007-07-25 23:15:00,2.14004,2.14004,2.13995,2.13998,3764889.0
2007-07-25 23:16:00,2.13999,2.14008,2.13998,2.14008,5754555.0
2007-07-25 23:17:00,2.1401,2.14021,2.14005,2.14011,5548670.0
2007-07-25 23:18:00,2.14011,2.1402,2.13998,2.1402,2400738.0
2007-07-25 23:19:00,2.14029,2.14054,2.14027,2.14054,11455203.0
2007-07-25 23:20:00,2.14066,2.14078,2.14062,2.14062,1474700.0
2007-07-25 23:21:00,2.14057,2.14069,2.14057,2.14068,5732496.0
2007-07-25 23:22:00,2.14059,2.14062,2.14039,2.14042,25830822.0
2007-07-25 23:23:00,2.14033,2.14052,2.13975,2.14052,4627054.0
2007-07-25 23:24:00,2.14058,2.14073,2.14058,2.14058,8564790.0
2007-07-25 23:25:00,2.14054,2.14054,2.14014,2.14042,16321996.0
2007-07-25 23:26:00,2.14042,2.14091,2.14042,2.14091,8835595.0
2007-07-25 23:27:00,2.14098,2.14125,2.14098,2.14125,20821135.0
2007-07-25 23:28:00,2.14144,2.14164,2.14144,2.14148,6364169.0
2007-07-25 23:29:00,2.14148,2.14148,2.14129,2.14147,23658367.0
2007-07-25 23:30:00,2.14145,2.14145,2.14096,2.14101,3200920.0
2007-07-25 23:31:00,2.1409,2.14105,2.14089,2.14105,16031871.0
2007-07-25 23:32:00,2.14102,2.14102,2.14036,2.14052,26809631.0
2007-07-25 23:33:00,2.14066,2.14066,2.14037,2.14045,12243075.0
2007-07-25 23:34:00,2.1405,2.14059,2.14046,2.14059,2744805.0
2007-07-25 23:35:00,2.14064,2.14064,2.14043,2.14054,12565501.0
2007-07-25 23:36:00,2.14018,2.14083,2.14018,2.1406,6864061.0
2007-07-25 23:37:00,2.14055,2.14065,2.14047,2.14065,5214343.0
2007-07-25 23:38:00,2.14067,2.14076,2.14059,2.14076,1000438.0
2007-07-25 23:39:00,2.14071,2.14071,2.14043,2.14043,4895840.0
2007-07-25 23:40:00,2.14031,2.14031,2.14009,2.14012,12707670.0
2007-07-25 23:41:00,2.14007,2.14007,2.13964,2.13991,3930741.0
2007-07-25 23:42:00,2.13986,2.13986,2.13943,2.13944,17901437.0
2007-07-25 23:43:00,2.13934,2.13945,2.13915,2.13925,8978359.0
2007-07-25 23:44:00,2.13941,2.13963,2.1394,2.13963,7385131.0
2007-07-25 23:45:00,2.13958,2.13958,2.13914,2.1394,4693094.0
2007-07-25 23:46:00,2.13943,2.13943,2.13932,2.13938,8864996.0
2007-07-25 23:47:00,2.13945,2.13951,2.13937,2.13949,14082744.0
2007-07-25 23:48:00,2.13954,2.1396,2.13952,2.13953,4832049.0
2007-07-25 23:49:00,2.13946,2.13954,2.13912,2.13946,2997087.0
2007-07-25 23:50:00,2.13928,2.13928,2.13874,2.1392,11653944.0
2007-07-25 23:51:00,2.13914,2.13921,2.13906,2.13917,5287695.0
2007-07-25 23:52:00,2.13916,2.13919,2.139,2.13918,2668238.0
2007-07-25 23:53:00,2.1392,2.1392,2.13901,2.13906,15707690.0
2007-07-25 23:54:00,2.13885,2.13887,2.13855,2.13886,6275353.0
2007-07-25 23:55:00,2.13884,2.13884,2.13859,2.13861,22593619.0
2007-07-25 23:56:00,2.13848,2.13851,2.13815,2.13851,7323577.0
2007-07-25 23:57:00,2.13855,2.13872,2.13848,2.13871,519919.0
2007-07-25 23:58:00,2.13882,2.13882,2.13859,2.13865,5380705.0
2007-07-25 23:59:00,2.1387,2.1387,2.13852,2.13853,2149791.0
2007-07-26 00:00:00,2.13831,2.13838,2.13806,2.13838,4295608.0
2007-07-26 00:01:00,2.13842,2.13842,2.13803,2.13803,2022109.0
2007-07-26 00:02:00,2.1379,2.1379,2.13742,2.13777,4326243.0
2007-07-26 00:03:00,2.13794,2.13794,2.13639,2.13776,12634387.0
2007-07-26 00:04:00,2.13778,2.13778,2.13753,2.13768,1299289.0
2007-07-26 00:05:00,2.13783,2.13783,2.13765,2.13772,761109.0
2007-07-26 00:06:00,2.13752,2.13758,2.13732,2.13732,11047097.0
2007-07-26 00:07:00,2.13732,2.13732,2.13708,2.13708,3577224.0
2007-07-26 00:08:00,2.13718,2.13739,2.13716,2.13739,6236209.0
2007-07-26 00:09:00,2.1373,2.1373,2.13685,2.13685,19184021.0
2007-07-26 00:10:00,2.13729,2.13757,2.13696,2.13757,3115976.0
2007-07-26 00:11:00,2.1375,2.13761,2.13738,2.13748,8465286.0
2007-07-26 00:12:00,2.13769,2.13869,2.13769,2.13869,37468095.0
2007-07-26 00:13:00,2.13874,2.13888,2.13872,2.13872,22163783.0
2007-07-26 00:14:00,2.13871,2.13893,2.13844,2.13893,2186463.0
2007-07-26 00:15:00,2.13898,2.13898,2.13883,2.13883,4091069.0
2007-07-26 00:16:00,2.13883,2.13887,2.1388,2.13887,4517387.0
2007-07-26 00:17:00,2.13881,2.13881,2.13836,2.13855,20181917.0
2007-07-26 00:18:00,2.13872,2.13891,2.13867,2.13891,2860819.0
2007-07-26 00:19:00,2.13894,2.13911,2.13894,2.13901,1124711.0
2007-07-26 00:20:00,2.13894,2.13926,2.13894,2.13921,2293527.0
2007-07-26 00:21:00,2.13902,2.13922,2.13902,2.13922,31080447.0
2007-07-26 00:22:00,2.13905,2.13926,2.13905,2.1392,31397655.0
2007-07-26 00:23:00,2.13916,2.13924,2.13908,2.13908,15927456.0
2007-07-26 00:24:00,2.13923,2.13929,2.13923,2.13929,3360789.0
2007-07-26 00:25:00,2.13926,2.13926,2.13895,2.13895,2752279.0
2007-07-26 00:26:00,2.13894,2.13903,2.13894,2.13903,1380853.0
2007-07-26 00:27:00,2.13907,2.13907,2.13882,2.13882,5886475.0
2007-07-26 00:28:00,2.13895,2.13906,2.13867,2.13897,6404344.0
2007-07-26 00:30:00,2.139,2.13905,2.13882,2.13882,1459229.0
2007-07-26 00:31:00,2.13877,2.139,2.13844,2.139,2595134.0
2007-07-26 00:32:00,2.13901,2.13911,2.13894,2.13901,7468756.0
2007-07-26 00:33:00,2.13896,2.13898,2.1388,2.1388,18478484.0
2007-07-26 00:34:00,2.13878,2.13878,2.13862,2.13862,7696089.0
2007-07-26 00:35:00,2.13875,2.13899,2.13875,2.13899,8260070.0
2007-07-26 00:36:00,2.13904,2.13918,2.13895,2.13895,1829946.0
2007-07-26 00:37:00,2.13901,2.13901,2.13885,2.13887,4505841.0
2007-07-26 00:38:00,2.13881,2.13884,2.13862,2.13884,3743024.0
2007-07-26 00:39:00,2.13893,2.139,2.13891,2.13897,8818296.0
2007-07-26 00:40:00,2.1388,2.13889,2.13859,2.13869,18281880.0
2007-07-26 00:41:00,2.13871,2.13871,2.13851,2.13851,7760601.0
2007-07-26 00:42:00,2.13849,2.13849,2.13815,2.1382,9388237.0
2007-07-26 00:43:00,2.13818,2.13868,2.13818,2.13868,3026542.0
2007-07-26 00:44:00,2.13863,2.13863,2.13815,2.13858,26336451.0
2007-07-26 00:45:00,2.13859,2.13861,2.13851,2.13853,3878606.0
2007-07-26 00:46:00,2.13844,2.13844,2.1382,2.13826,9616251.0
2007-07-26 00:47:00,2.13825,2.13841,2.13825,2.13839,2737262.0
2007-07-26 00:48:00,2.13853,2.13859,2.13847,2.13847,12088630.0
2007-07-26 00:49:00,2.13838,2.13838,2.13794,2.13834,5455422.0
2007-07-26 00:50:00,2.13829,2.1384,2.13815,2.13836,1851482.0
2007-07-26 00:52:00,2.13841,2.13846,2.13796,2.13842,1877462.0
2007-07-26 00:53:00,2.13832,2.13832,2.13801,2.13801,5905695.0
2007-07-26 00:54:00,2.13824,2.13843,2.1382,2.13842,2042767.0
2007-07-26 00:55:00,2.13834,2.13834,2.138,2.13809,5912578.0
2007-07-26 00:56:00,2.13818,2.13829,2.13812,2.13825,7791159.0
2007-07-26 00:57:00,2.13832,2.13839,2.13806,2.13806,24194008.0
2007-07-26 00:58:00,2.1379,2.13845,2.1379,2.13804,10399130.0
2007-07-26 00:59:00,2.13838,2.13853,2.13834,2.13853,5364514.0
2007-07-26 01:00:00,2.13858,2.13858,2.13839,2.13839,3894596.0
2007-07-26 01:01:00,2.13818,2.13818,2.13757,2.13791,4561229.0
2007-07-26 01:02:00,2.13802,2.13802,2.1378,2.13784,6145755.0
2007-07-26 01:03:00,2.13796,2.13823,2.13796,2.13817,9228193.0
2007-07-26 01:04:00,2.13829,2.13831,2.13815,2.13818,39314361.0
2007-07-26 01:05:00,2.1381,2.1381,2.13782,2.138,6691805.0
2007-07-26 01:06:00,2.13816,2.13818,2.13798,2.13804,2741085.0
2007-07-26 01:07:00,2.13791,2.13791,2.13738,2.13738,6329350.0
2007-07-26 01:08:00,2.13792,2.13807,2.13792,2.13796,4929122.0
2007-07-26 01:09:00,2.13777,2.13777,2.13733,2.13753,17418233.0
2007-07-26 01:10:00,2.13749,2.13787,2.13749,2.13787,934073.0
2007-07-26 01:11:00,2.13801,2.13804,2.13789,2.13799,12602845.0
2007-07-26 01:12:00,2.13781,2.13781,2.13738,2.13768,2057130.0
2007-07-26 01:13:00,2.13772,2.13816,2.13772,2.1381,5040452.0
2007-07-26 01:14:00,2.13805,2.13813,2.1376,2.13796,11668939.0
2007-07-26 01:15:00,2.13801,2.13806,2.13788,2.13788,21540441.0
2007-07-26 01:16:00,2.13808,2.13809,2.13793,2.13798,2255289.0
2007-07-26 01:17:00,2.13783,2.13798,2.1374,2.1374,8273485.0
2007-07-26 01:18:00,2.13751,2.13798,2.13751,2.13797,5888245.0
2007-07-26 01:19:00,2.13804,2.13808,2.138,2.13803,4407674.0
2007-07-26 01:20:00,2.13782,2.13796,2.13761,2.13785,5845650.0
2007-07-26 01:21:00,2.13796,2.1381,2.1376,2.1376,21680337.0
2007-07-26 01:22:00,2.13762,2.13819,2.13762,2.13819,5292477.0
2007-07-26 01:23:00,2.13813,2.13814,2.13801,2.1381,2965427.0
2007-07-26 01:24:00,2.13812,2.13826,2.13791,2.13826,8719339.0
2007-07-26 01:25:00,2.13824,2.13824,2.13808,2.13808,1920851.0
2007-07-26 01:26:00,2.1378,2.13784,2.1377,2.13777,6508630.0
2007-07-26 01:27:00,2.13768,2.13768,2.13732,2.13753,3052862.0
2007-07-26 01:28:00,2.13777,2.13777,2.13767,2.1377,16443347.0
2007-07-26 01:29:00,2.13777,2.13795,2.13777,2.13785,8662043.0
2007-07-26 01:30:00,2.13783,2.13804,2.13783,2.13804,5655743.0
2007-07-26 01:31:00,2.13804,2.13808,2.13794,2.13796,8277643.0
2007-07-26 01:32:00,2.13781,2.13783,2.13749,2.13783,7360317.0
2007-07-26 01:33:00,2.13768,2.13778,2.13742,2.13778,3197320.0
2007-07-26 01:34:00,2.13794,2.13815,2.13778,2.13807,5671389.0
2007-07-26 01:35:00,2.13813,2.13818,2.13811,2.13813,2668158.0
2007-07-26 01:36:00,2.13783,2.13785,2.13762,2.13762,25338373.0
2007-07-26 01:37:00,2.1377,2.13789,2.13759,2.13789,9229808.0
2007-07-26 01:38:00,2.13798,2.13804,2.13798,2.13801,1036713.0
2007-07-26 01:39:00,2.13798,2.13799,2.13787,2.13787,3762639.0
2007-07-26 01:40:00,2.13796,2.13797,2.13788,2.13797,18026666.0
2007-07-26 01:41:00,2.13798,2.13798,2.13779,2.13782,6168898.0
2007-07-26 01:42:00,2.13795,2.13795,2.13776,2.13793,2501996.0
2007-07-26 01:43:00,2.138,2.1381,2.1379,2.1379,4975204.0
2007-07-26 01:44:00,2.13804,2.13814,2.13797,2.13805,12539207.0
2007-07-26 01:45:00,2.13798,2.13804,2.13787,2.13804,3550146.0
2007-07-26 01:46:00,2.13806,2.13811,2.13785,2.13785,2231848.0
2007-07-26 01:47:00,2.1377,2.13772,2.13762,2.13762,7623000.0
2007-07-26 01:48:00,2.13777,2.13789,2.13753,2.13789,3746016.0
2007-07-26 01:49:00,2.13804,2.13804,2.13783,2.13783,7579391.0
2007-07-26 01:50:00,2.13783,2.13784,2.13749,2.1375,1510802.0
2007-07-26 01:51:00,2.13744,2.13763,2.13729,2.13763,7307164.0
2007-07-26 01:52:00,2.13761,2.13762,2.13733,2.13754,4124014.0
2007-07-26 01:53:00,2.13761,2.13779,2.13761,2.13779,12538267.0
2007-07-26 01:54:00,2.1379,2.13827,2.13771,2.13827,27537389.0
2007-07-26 01:55:00,2.13831,2.13835,2.13826,2.13835,33125717.0
2007-07-26 01:56:00,2.13832,2.13838,2.13798,2.13798,3247487.0
2007-07-26 01:57:00,2.13841,2.13841,2.13817,2.13822,14480442.0
2007-07-26 01:58:00,2.1382,2.1382,2.13799,2.13804,2507800.0
2007-07-26 02:00:00,2.13814,2.13827,2.13814,2.13827,2341562.0
2007-07-26 02:01:00,2.13822,2.13828,2.13814,2.13814,2563166.0
2007-07-26 02:02:00,2.13805,2.13807,2.13784,2.13784,15647766.0
2007-07-26 02:03:00,2.13713,2.13775,2.13713,2.13775,3221075.0
2007-07-26 02:04:00,2.13781,2.13806,2.13781,2.13806,32176509.0
2007-07-26 02:05:00,2.13807,2.13852,2.13805,2.13852,25319409.0
2007-07-26 02:06:00,2.13844,2.13863,2.13844,2.13854,13458852.0
2007-07-26 02:07:00,2.1385,2.13862,2.13848,2.13848,4228889.0
2007-07-26 02:08:00,2.13852,2.13859,2.1384,2.13848,7092268.0
2007-07-26 02:09:00,2.13851,2.13851,2.13842,2.13842,1435850.0
2007-07-26 02:10:00,2.13828,2.13828,2.13812,2.13821,7702803.0
2007-07-26 02:11:00,2.13813,2.13824,2.13813,2.13817,4136046.0
2007-07-26 02:12:00,2.13806,2.13823,2.13805,2.13805,7890486.0
2007-07-26 02:13:00,2.13787,2.13787,2.13752,2.13756,2339217.0
2007-07-26 02:14:00,2.13775,2.13804,2.13775,2.13782,3931937.0
2007-07-26 02:15:00,2.13779,2.13779,2.13732,2.13763,13419528.0
2007-07-26 02:16:00,2.13761,2.13784,2.13761,2.13778,5217287.0
2007-07-26 02:17:00,2.13774,2.1378,2.13771,2.13775,2335696.0
2007-07-26 02:18:00,2.13757,2.13782,2.1375,2.1376,5763170.0
2007-07-26 02:19:00,2.13755,2.13755,2.137,2.137,17189538.0
2007-07-26 02:20:00,2.13688,2.13743,2.13688,2.13743,3561757.0
2007-07-26 02:21:00,2.13746,2.13782,2.13746,2.13763,1956422.0
2007-07-26 02:22:00,2.13764,2.13764,2.13733,2.13733,9105967.0
2007-07-26 02:23:00,2.13729,2.13729,2.13689,2.13689,25010733.0
2007-07-26 02:24:00,2.13698,2.13703,2.13693,2.13703,2435563.0
2007-07-26 02:25:00,2.13691,2.13702,2.13647,2.13702,5505667.0
2007-07-26 02:26:00,2.13712,2.1372,2.13699,2.1372,3099680.0
2007-07-26 02:27:00,2.13724,2.13733,2.13723,2.13723,7314965.0
2007-07-26 02:28:00,2.1373,2.13734,2.13714,2.13714,8343558.0
2007-07-26 02:29:00,2.13699,2.13699,2.13644,2.13644,5197818.0
2007-07-26 02:30:00,2.13651,2.1373,2.13651,2.13722,8513904.0
2007-07-26 02:31:00,2.13721,2.13724,2.13712,2.13718,15376235.0
2007-07-26 02:32:00,2.13705,2.13721,2.13702,2.13721,3055610.0
2007-07-26 02:33:00,2.13715,2.13734,2.13708,2.13723,6754494.0
2007-07-26 02:34:00,2.13752,2.13759,2.13746,2.13746,1917400.0
2007-07-26 02:35:00,2.13741,2.13747,2.13725,2.13747,8152723.0
2007-07-26 02:36:00,2.13748,2.13762,2.13746,2.13762,2925060.0
2007-07-26 02:37:00,2.13767,2.13775,2.13757,2.13772,5052484.0
2007-07-26 02:38:00,2.13772,2.13776,2.13769,2.13771,22378549.0
2007-07-26 02:39:00,2.13753,2.13753,2.13719,2.13719,6228053.0
2007-07-26 02:40:00,2.13742,2.13809,2.13742,2.13806,4435615.0
2007-07-26 02:41:00,2.13795,2.13795,2.13768,2.13778,5678152.0
2007-07-26 02:42:00,2.13761,2.13779,2.13757,2.1376,8705267.0
2007-07-26 02:43:00,2.13773,2.13775,2.13758,2.13775,2076310.0
2007-07-26 02:44:00,2.13759,2.13783,2.13749,2.13749,20168952.0
2007-07-26 02:45:00,2.13739,2.1375,2.13735,2.13741,10624546.0
2007-07-26 02:46:00,2.13736,2.13802,2.13736,2.13802,4765487.0
2007-07-26 02:47:00,2.13803,2.13803,2.13723,2.13755,2166083.0
2007-07-26 02:48:00,2.13771,2.13787,2.1377,2.13786,11892843.0
2007-07-26 02:49:00,2.13788,2.13788,2.13769,2.13769,1009592.0
2007-07-26 02:50:00,2.13781,2.13809,2.13781,2.13809,17350566.0
2007-07-26 02:51:00,2.13821,2.13823,2.13808,2.13812,5392914.0
2007-07-26 02:52:00,2.13772,2.13804,2.13772,2.13779,6510338.0
2007-07-26 02:53:00,2.13763,2.13787,2.13757,2.13787,2608819.0
2007-07-26 02:54:00,2.13786,2.13792,2.13779,2.13791,6149993.0
2007-07-26 02:55:00,2.13781,2.13798,2.13769,2.13798,39775762.0
2007-07-26 02:56:00,2.13794,2.13805,2.13794,2.13799,9492072.0
2007-07-26 02:57:00,2.13794,2.13834,2.13794,2.13834,5880544.0
2007-07-26 02:58:00,2.13836,2.13841,2.13826,2.13826,5045048.0
2007-07-26 02:59:00,2.13827,2.13838,2.13817,2.13838,4154235.0
2007-07-26 03:00:00,2.13838,2.13844,2.13838,2.13843,5572941.0
2007-07-26 03:01:00,2.13806,2.13847,2.13806,2.13818,11523859.0
2007-07-26 03:02:00,2.13819,2.13854,2.13819,2.13854,22397711.0
2007-07-26 03:03:00,2.13862,2.13886,2.13862,2.13886,7503040.0
2007-07-26 03:04:00,2.1388,2.1388,2.1386,2.13873,5509299.0
2007-07-26 03:05:00,2.13868,2.13873,2.13858,2.13873,1982883.0
2007-07-26 03:06:00,2.13869,2.1392,2.13869,2.1392,5410622.0
2007-07-26 03:07:00,2.13923,2.13937,2.13896,2.13932,1833448.0
2007-07-26 03:08:00,2.13896,2.13928,2.13896,2.13925,30032538.0
2007-07-26 03:09:00,2.13918,2.13923,2.13914,2.13914,1859852.0
2007-07-26 03:10:00,2.13913,2.13913,2.13871,2.13911,5588424.0
2007-07-26 03:11:00,2.13912,2.1393,2.13912,2.1393,13049039.0
2007-07-26 03:12:00,2.1393,2.13933,2.13911,2.13911,2757390.0
2007-07-26 03:13:00,2.13895,2.13895,2.13866,2.13888,9174061.0
2007-07-26 03:14:00,2.13908,2.13918,2.1389,2.1389,3793630.0
2007-07-26 03:15:00,2.13878,2.13878,2.13807,2.1383,25301616.0
2007-07-26 03:16:00,2.13844,2.13886,2.13844,2.13879,3136639.0
2007-07-26 03:17:00,2.13881,2.13881,2.13863,2.13863,9077776.0
2007-07-26 03:18:00,2.13849,2.13857,2.13825,2.13857,8398008.0
2007-07-26 03:19:00,2.13871,2.13891,2.13867,2.13881,17020650.0
2007-07-26 03:20:00,2.13888,2.13894,2.13883,2.13892,8031236.0
2007-07-26 03:21:00,2.13896,2.13907,2.13892,2.13905,3658869.0
2007-07-26 03:22:00,2.13903,2.13915,2.13902,2.13915,4581900.0
2007-07-26 03:23:00,2.13905,2.13946,2.13905,2.13946,1999286.0
2007-07-26 03:24:00,2.13947,2.13947,2.13938,2.13939,8221429.0
2007-07-26 03:25:00,2.1393,2.1394,2.13926,2.13926,7736320.0
2007-07-26 03:26:00,2.1391,2.13937,2.139,2.13937,20411448.0
2007-07-26 03:27:00,2.13942,2.13955,2.13932,2.13945,8195716.0
2007-07-26 03:28:00,2.13948,2.13956,2.13902,2.13936,2826943.0
2007-07-26 03:29:00,2.13943,2.13969,2.13943,2.13964,1479198.0
2007-07-26 03:30:00,2.13974,2.13983,2.13964,2.13983,5263265.0
2007-07-26 03:31:00,2.13971,2.13985,2.13944,2.13985,6784261.0
2007-07-26 03:32:00,2.13974,2.13993,2.13971,2.13993,6303112.0
2007-07-26 03:34:00,2.13993,2.14012,2.13985,2.14012,2577520.0
2007-07-26 03:35:00,2.14029,2.14044,2.14029,2.14034,5112035.0
2007-07-26 03:36:00,2.14001,2.14009,2.13994,2.14009,15790544.0
2007-07-26 03:37:00,2.14011,2.14012,2.13979,2.13979,30806175.0
2007-07-26 03:38:00,2.13987,2.13987,2.13892,2.13892,28648214.0
2007-07-26 03:39:00,2.13889,2.13903,2.13878,2.13878,2148618.0
2007-07-26 03:40:00,2.13868,2.13868,2.13844,2.13844,1042559.0
2007-07-26 03:41:00,2.13852,2.13863,2.13849,2.13863,2706036.0
2007-07-26 03:42:00,2.13854,2.13859,2.13842,2.13859,18916411.0
2007-07-26 03:43:00,2.1386,2.13865,2.13856,2.13865,4566708.0
2007-07-26 03:44:00,2.13866,2.13868,2.13857,2.13857,4543110.0
2007-07-26 03:45:00,2.13854,2.13861,2.13821,2.13844,2282081.0
2007-07-26 03:46:00,2.13846,2.13862,2.13846,2.13859,21466133.0
2007-07-26 03:47:00,2.13842,2.13842,2.13806,2.13806,40841611.0
2007-07-26 03:48:00,2.13813,2.13881,2.13813,2.13881,7810027.0
2007-07-26 03:49:00,2.1389,2.13902,2.13853,2.13902,2947108.0
2007-07-26 03:50:00,2.13865,2.13917,2.13865,2.13917,19694097.0
2007-07-26 03:51:00,2.13914,2.13914,2.13883,2.13883,6326681.0
2007-07-26 03:52:00,2.13873,2.13888,2.1387,2.1387,3822230.0
2007-07-26 03:53:00,2.13852,2.13852,2.13814,2.13829,12163726.0
2007-07-26 03:54:00,2.13863,2.13874,2.13853,2.13853,706693.0
2007-07-26 03:55:00,2.13822,2.13839,2.13801,2.13837,1374762.0
2007-07-26 03:56:00,2.13843,2.13869,2.13718,2.13849,12208317.0
2007-07-26 03:57:00,2.13829,2.13829,2.13773,2.13821,4779849.0
2007-07-26 03:58:00,2.13833,2.13851,2.13824,2.13824,2118722.0
2007-07-26 03:59:00,2.13797,2.13797,2.13777,2.1378,4657496.0
2007-07-26 04:00:00,2.13796,2.13821,2.13796,2.13817,2274188.0
2007-07-26 04:01:00,2.13811,2.13824,2.13807,2.13824,5267453.0
2007-07-26 04:02:00,2.13802,2.13826,2.13795,2.13826,501951.0
2007-07-26 04:03:00,2.13831,2.13839,2.13815,2.13827,6701051.0
2007-07-26 04:04:00,2.13831,2.13849,2.1382,2.13849,21933422.0
2007-07-26 04:05:00,2.13861,2.13902,2.13861,2.13883,6393634.0
2007-07-26 04:06:00,2.13894,2.13897,2.13881,2.13896,14526672.0
2007-07-26 04:07:00,2.13892,2.13892,2.13874,2.13886,2432970.0
2007-07-26 04:08:00,2.13894,2.13908,2.13891,2.13898,5571860.0
2007-07-26 04:09:00,2.13893,2.13893,2.13815,2.13846,12703233.0
2007-07-26 04:10:00,2.13857,2.13874,2.13829,2.13871,3183310.0
2007-07-26 04:11:00,2.13882,2.13882,2.13871,2.13871,4563271.0
2007-07-26 04:12:00,2.13859,2.13859,2.1384,2.1384,15598964.0
2007-07-26 04:14:00,2.13839,2.13854,2.13808,2.13854,4619187.0
2007-07-26 04:15:00,2.1386,2.13873,2.1386,2.13873,7595527.0
2007-07-26 04:16:00,2.13861,2.13861,2.13812,2.13812,8915062.0
2007-07-26 04:17:00,2.13796,2.13796,2.13738,2.13748,16826241.0
2007-07-26 04:18:00,2.13755,2.13774,2.13736,2.13766,4125895.0
2007-07-26 04:19:00,2.13772,2.13779,2.13771,2.13771,12556988.0
2007-07-26 04:20:00,2.13763,2.13769,2.13747,2.13747,4594444.0
2007-07-26 04:22:00,2.13738,2.13763,2.13731,2.13763,5496885.0
2007-07-26 04:23:00,2.13778,2.13789,2.13714,2.13714,7114492.0
2007-07-26 04:24:00,2.13745,2.1375,2.13713,2.13718,12980891.0
2007-07-26 04:25:00,2.13712,2.13779,2.13712,2.13775,2715745.0
2007-07-26 04:26:00,2.13774,2.13782,2.13764,2.13764,12642582.0
2007-07-26 04:27:00,2.13722,2.13744,2.13697,2.13744,24614060.0
2007-07-26 04:28:00,2.13743,2.13756,2.13723,2.13723,17091547.0
2007-07-26 04:29:00,2.13722,2.13728,2.13707,2.13728,3103472.0
2007-07-26 04:30:00,2.13732,2.13732,2.13715,2.1372,25219454.0
2007-07-26 04:31:00,2.13714,2.13719,2.13703,2.13719,6738136.0
2007-07-26 04:32:00,2.1372,2.13735,2.13716,2.13735,22395541.0
2007-07-26 04:33:00,2.13732,2.13742,2.13726,2.13726,9335019.0
2007-07-26 04:34:00,2.13739,2.13739,2.13718,2.13723,17301247.0
2007-07-26 04:35:00,2.13718,2.13733,2.13718,2.1373,8118285.0
2007-07-26 04:36:00,2.13747,2.13757,2.13705,2.13751,4350371.0
2007-07-26 04:37:00,2.13752,2.13762,2.13743,2.13762,25625816.0
2007-07-26 04:38:00,2.1377,2.1377,2.13756,2.13756,5693778.0
2007-07-26 04:39:00,2.1376,2.13772,2.1376,2.13763,1635831.0
2007-07-26 04:40:00,2.1375,2.1375,2.13729,2.13748,10699797.0
2007-07-26 04:41:00,2.13751,2.13752,2.13729,2.13752,2322247.0
2007-07-26 04:42:00,2.13761,2.1377,2.1376,2.1376,5353791.0
2007-07-26 04:43:00,2.13746,2.13746,2.1373,2.13732,6076107.0
2007-07-26 04:44:00,2.13734,2.13754,2.13734,2.13754,3465474.0
2007-07-26 04:45:00,2.13753,2.13762,2.13752,2.13752,1609048.0
2007-07-26 04:46:00,2.13754,2.13754,2.13733,2.13733,2662261.0
2007-07-26 04:47:00,2.13727,2.13733,2.13723,2.13733,3866121.0
2007-07-26 04:48:00,2.13731,2.13747,2.13731,2.13745,8776728.0
2007-07-26 04:49:00,2.1374,2.13747,2.13723,2.13723,8548938.0
2007-07-26 04:50:00,2.13708,2.13708,2.13668,2.13668,3082488.0
2007-07-26 04:51:00,2.13665,2.13687,2.13665,2.13677,10500712.0
2007-07-26 04:52:00,2.13678,2.13711,2.13668,2.13711,4401085.0
2007-07-26 04:53:00,2.13717,2.13722,2.13707,2.13712,9667972.0
2007-07-26 04:54:00,2.13706,2.13706,2.13556,2.13701,2631901.0
2007-07-26 04:55:00,2.13691,2.13691,2.13668,2.13668,4206522.0
2007-07-26 04:56:00,2.13685,2.13722,2.13676,2.13705,2653032.0
2007-07-26 04:57:00,2.13714,2.13714,2.13679,2.13679,38293404.0
2007-07-26 04:58:00,2.13663,2.13663,2.13626,2.13626,15549365.0
2007-07-26 04:59:00,2.1362,2.1362,2.13601,2.13601,10208940.0
2007-07-26 05:00:00,2.136,2.13613,2.13591,2.1361,4578851.0
2007-07-26 05:01:00,2.13615,2.13622,2.13605,2.13605,9983778.0
2007-07-26 05:02:00,2.13589,2.13589,2.13547,2.13547,5777256.0
2007-07-26 05:03:00,2.1355,2.13608,2.1355,2.136,2582388.0
2007-07-26 05:04:00,2.1361,2.13624,2.13606,2.13616,27737552.0
2007-07-26 05:05:00,2.13619,2.13619,2.13599,2.13603,6018741.0
2007-07-26 05:06:00,2.13604,2.13618,2.13602,2.13613,7068056.0
2007-07-26 05:07:00,2.13607,2.13611,2.13594,2.13594,15456558.0
2007-07-26 05:08:00,2.13591,2.13602,2.13583,2.13583,31562418.0
2007-07-26 05:10:00,2.13586,2.13586,2.13557,2.13559,17263290.0
2007-07-26 05:11:00,2.13567,2.1358,2.13551,2.1358,4149419.0
2007-07-26 05:12:00,2.13595,2.13614,2.13564,2.13564,4024428.0
2007-07-26 05:13:00,2.13601,2.13613,2.13582,2.13613,2561139.0
2007-07-26 05:14:00,2.13622,2.13622,2.13607,2.13622,10070770.0
2007-07-26 05:15:00,2.13616,2.13616,2.13595,2.13604,2603086.0
2007-07-26 05:16:00,2.13614,2.13628,2.13608,2.13611,3612582.0
2007-07-26 05:17:00,2.1362,2.13634,2.13617,2.13629,3777478.0
2007-07-26 05:18:00,2.13631,2.13693,2.13631,2.13693,25525986.0
2007-07-26 05:19:00,2.13695,2.13695,2.13681,2.13681,2294381.0
2007-07-26 05:20:00,2.13682,2.13682,2.13661,2.13661,8499306.0
2007-07-26 05:21:00,2.13647,2.13647,2.13617,2.13623,6110013.0
2007-07-26 05:22:00,2.13652,2.13675,2.13652,2.13666,15737657.0
2007-07-26 05:23:00,2.13667,2.13679,2.13666,2.13679,4510422.0
2007-07-26 05:24:00,2.13673,2.13684,2.13667,2.13684,17566195.0
2007-07-26 05:25:00,2.13687,2.13697,2.13679,2.13697,1004644.0
2007-07-26 05:26:00,2.13695,2.13714,2.13695,2.13704,2222793.0
2007-07-26 05:27:00,2.13706,2.13713,2.13706,2.13709,6124902.0
2007-07-26 05:28:00,2.13694,2.13707,2.1365,2.13707,4372452.0
2007-07-26 05:29:00,2.1372,2.1372,2.13699,2.13699,5252709.0
2007-07-26 05:30:00,2.13693,2.13693,2.13675,2.13682,9234227.0
2007-07-26 05:31:00,2.13678,2.13686,2.13675,2.13675,3845800.0
2007-07-26 05:32:00,2.13675,2.13691,2.13664,2.13673,5567624.0
2007-07-26 05:33:00,2.13663,2.13682,2.13663,2.13682,1077976.0
2007-07-26 05:34:00,2.13656,2.13662,2.1363,2.1363,2510110.0
2007-07-26 05:35:00,2.13643,2.13707,2.13643,2.13692,4221192.0
2007-07-26 05:36:00,2.13676,2.13681,2.13658,2.13681,7459671.0
2007-07-26 05:37:00,2.13689,2.13689,2.13634,2.13634,1970910.0
2007-07-26 05:38:00,2.13611,2.13638,2.13599,2.13629,6003332.0
2007-07-26 05:39:00,2.13627,2.13635,2.13596,2.13627,2139897.0
2007-07-26 05:40:00,2.13611,2.13697,2.13611,2.13681,26367678.0
2007-07-26 05:41:00,2.13671,2.13671,2.13623,2.13623,3093132.0
2007-07-26 05:42:00,2.1362,2.13624,2.13608,2.13608,10245519.0
2007-07-26 05:43:00,2.1359,2.13606,2.1358,2.13606,4125492.0
2007-07-26 05:44:00,2.13618,2.13644,2.13616,2.13644,3874911.0
2007-07-26 05:45:00,2.13641,2.13644,2.13623,2.13644,4701966.0
2007-07-26 05:46:00,2.13657,2.13671,2.13652,2.13658,4593657.0
2007-07-26 05:47:00,2.13638,2.13638,2.13629,2.13633,5568017.0
2007-07-26 05:48:00,2.13578,2.13606,2.13578,2.13582,6161810.0
2007-07-26 05:49:00,2.13583,2.13613,2.13583,2.13613,2281547.0
2007-07-26 05:50:00,2.13601,2.13652,2.13574,2.13652,8948872.0
2007-07-26 05:51:00,2.13647,2.13647,2.13583,2.13583,16768117.0
2007-07-26 05:52:00,2.13618,2.13618,2.13598,2.13607,3554057.0
2007-07-26 05:53:00,2.13607,2.13631,2.13597,2.13631,568657.0
2007-07-26 05:54:00,2.1365,2.13682,2.1365,2.13682,8399149.0
2007-07-26 05:55:00,2.13688,2.13703,2.13677,2.13677,2841477.0
2007-07-26 05:56:00,2.13673,2.13673,2.13654,2.13664,7008725.0
2007-07-26 05:57:00,2.13639,2.13659,2.13635,2.13659,12058170.0
2007-07-26 05:58:00,2.1366,2.1366,2.13651,2.13651,1608485.0
2007-07-26 05:59:00,2.1365,2.13654,2.13634,2.13651,4418141.0
2007-07-26 06:00:00,2.13637,2.13648,2.13617,2.13617,3738074.0
2007-07-26 06:01:00,2.13663,2.13663,2.1365,2.13651,5934497.0
2007-07-26 06:02:00,2.13647,2.13647,2.1362,2.1362,1714764.0
2007-07-26 06:03:00,2.13611,2.13611,2.13581,2.13583,10699667.0
2007-07-26 06:04:00,2.13583,2.13648,2.13583,2.13637,20072579.0
2007-07-26 06:05:00,2.13625,2.13625,2.13583,2.13596,3872334.0
2007-07-26 06:06:00,2.13607,2.1365,2.13607,2.13647,11693749.0
2007-07-26 06:07:00,2.13656,2.13663,2.13651,2.13657,1828189.0
2007-07-26 06:08:00,2.13647,2.13647,2.13622,2.13622,5233090.0
2007-07-26 06:09:00,2.1364,2.13641,2.13614,2.13635,7331006.0
2007-07-26 06:10:00,2.13654,2.13664,2.13622,2.13622,3408033.0
2007-07-26 06:11:00,2.13662,2.13662,2.13631,2.13631,9423332.0
2007-07-26 06:12:00,2.13633,2.13633,2.13623,2.13625,2193312.0
2007-07-26 06:13:00,2.1362,2.13624,2.13585,2.13624,4176135.0
2007-07-26 06:14:00,2.13639,2.13657,2.13639,2.13651,3459832.0
2007-07-26 06:15:00,2.13649,2.13663,2.13643,2.13663,861035.0
2007-07-26 06:16:00,2.13665,2.13681,2.13665,2.1368,1737850.0
2007-07-26 06:17:00,2.13684,2.13705,2.13649,2.13705,4723361.0
2007-07-26 06:18:00,2.13704,2.13704,2.13679,2.13679,3777216.0
2007-07-26 06:19:00,2.13666,2.13677,2.13655,2.13669,3547595.0
2007-07-26 06:20:00,2.13656,2.13673,2.13631,2.13673,13772967.0
2007-07-26 06:21:00,2.13674,2.13689,2.13667,2.13689,2703757.0
2007-07-26 06:22:00,2.13694,2.13701,2.13683,2.13701,5497388.0
2007-07-26 06:23:00,2.13673,2.13695,2.13673,2.13692,49997507.0
2007-07-26 06:24:00,2.13698,2.13706,2.13689,2.1369,4886605.0
2007-07-26 06:25:00,2.13704,2.13704,2.13685,2.13692,3192610.0
2007-07-26 06:26:00,2.13688,2.1369,2.13662,2.13662,9009010.0
2007-07-26 06:27:00,2.13672,2.13672,2.1365,2.1365,5843542.0
2007-07-26 06:28:00,2.13648,2.13661,2.13627,2.13661,12845473.0
2007-07-26 06:29:00,2.13659,2.13659,2.13619,2.13619,6683274.0
2007-07-26 06:30:00,2.1361,2.13634,2.13593,2.13634,4813438.0
2007-07-26 06:31:00,2.13635,2.13635,2.13612,2.13612,21730232.0
2007-07-26 06:32:00,2.13591,2.13591,2.13559,2.13559,5349603.0
2007-07-26 06:33:00,2.13566,2.13628,2.13566,2.13624,263952.0
2007-07-26 06:34:00,2.13629,2.13629,2.13602,2.13627,11037995.0
2007-07-26 06:35:00,2.13626,2.13626,2.1359,2.13608,5672700.0
2007-07-26 06:36:00,2.1362,2.13642,2.1362,2.13639,2560214.0
2007-07-26 06:37:00,2.13628,2.13654,2.13628,2.13652,4273521.0
2007-07-26 06:38:00,2.13656,2.1367,2.13652,2.13654,18648337.0
2007-07-26 06:39:00,2.13658,2.13659,2.13647,2.13659,10852692.0
2007-07-26 06:40:00,2.13657,2.13657,2.13594,2.13594,13264957.0
2007-07-26 06:41:00,2.13614,2.13621,2.13599,2.13621,1098400.0
2007-07-26 06:42:00,2.13645,2.13657,2.13645,2.13656,3138612.0
2007-07-26 06:43:00,2.13654,2.13666,2.13643,2.13666,3868789.0
2007-07-26 06:44:00,2.1363,2.13672,2.1363,2.1366,2672762.0
2007-07-26 06:45:00,2.13657,2.13657,2.13632,2.13653,1858874.0
2007-07-26 06:46:00,2.13661,2.13677,2.13658,2.13673,4699294.0
2007-07-26 06:47:00,2.13664,2.13676,2.13659,2.13675,5305520.0
2007-07-26 06:48:00,2.13667,2.13667,2.13659,2.1366,20914154.0
2007-07-26 06:49:00,2.13657,2.13679,2.13657,2.13679,5643966.0
2007-07-26 06:50:00,2.13681,2.13681,2.13661,2.13671,24940325.0
2007-07-26 06:51:00,2.13669,2.13669,2.13651,2.13653,29850744.0
2007-07-26 06:52:00,2.13657,2.13667,2.13648,2.13667,11836383.0
2007-07-26 06:53:00,2.13667,2.13671,2.13658,2.1367,6454097.0
2007-07-26 06:54:00,2.13673,2.13681,2.13672,2.13675,7348881.0
2007-07-26 06:55:00,2.13681,2.13681,2.13664,2.13664,15707292.0
2007-07-26 06:56:00,2.13651,2.13651,2.13606,2.13606,4601970.0
2007-07-26 06:57:00,2.13598,2.1362,2.13598,2.13608,11068544.0
2007-07-26 06:58:00,2.13607,2.13686,2.13607,2.13686,6402792.0
2007-07-26 06:59:00,2.1368,2.13695,2.13669,2.13673,7623741.0
2007-07-26 07:00:00,2.1365,2.13691,2.13623,2.13691,5004122.0
2007-07-26 07:02:00,2.13697,2.13697,2.13688,2.13688,6660625.0
2007-07-26 07:03:00,2.13667,2.13667,2.13606,2.13619,1255626.0
2007-07-26 07:04:00,2.13647,2.13689,2.13647,2.13684,6135731.0
2007-07-26 07:05:00,2.13682,2.13685,2.13663,2.13667,3754073.0
2007-07-26 07:06:00,2.1367,2.1367,2.13649,2.13652,801116.0
2007-07-26 07:07:00,2.13652,2.13652,2.13634,2.13647,8820614.0
2007-07-26 07:08:00,2.13643,2.13643,2.1362,2.1364,4485685.0
2007-07-26 07:09:00,2.13635,2.13641,2.13625,2.13627,630767.0
2007-07-26 07:10:00,2.13598,2.13629,2.13598,2.13628,24373974.0
2007-07-26 07:11:00,2.13619,2.13619,2.13464,2.13605,12870620.0
2007-07-26 07:12:00,2.13605,2.13634,2.13605,2.13634,9427237.0
2007-07-26 07:14:00,2.1365,2.1366,2.1365,2.13657,1797460.0
2007-07-26 07:15:00,2.13618,2.13655,2.13618,2.13631,1055828.0
2007-07-26 07:16:00,2.13615,2.13617,2.13578,2.13617,2080366.0
2007-07-26 07:17:00,2.1363,2.13659,2.1363,2.13659,4416511.0
2007-07-26 07:18:00,2.13667,2.1368,2.1366,2.13672,20783167.0
2007-07-26 07:19:00,2.13658,2.13659,2.13652,2.13654,5353482.0
2007-07-26 07:20:00,2.13662,2.13739,2.13662,2.13731,9915239.0
2007-07-26 07:21:00,2.13726,2.13726,2.13644,2.13646,6678272.0
2007-07-26 07:22:00,2.13624,2.13624,2.13598,2.13619,14145758.0
2007-07-26 07:23:00,2.13619,2.13636,2.13614,2.13614,3214969.0
2007-07-26 07:24:00,2.13628,2.13635,2.13605,2.13635,31015287.0
2007-07-26 07:25:00,2.13639,2.13654,2.13623,2.13638,2857251.0
2007-07-26 07:26:00,2.13634,2.13634,2.1358,2.13622,7684703.0
2007-07-26 07:27:00,2.1364,2.13642,2.1361,2.1361,9706431.0
2007-07-26 07:28:00,2.13598,2.1362,2.13589,2.1362,7122956.0
2007-07-26 07:29:00,2.13609,2.13609,2.13597,2.13602,10535302.0
2007-07-26 07:30:00,2.136,2.13602,2.13567,2.13567,8765831.0
2007-07-26 07:31:00,2.13549,2.13549,2.13491,2.13491,4898158.0
2007-07-26 07:32:00,2.13514,2.13566,2.13514,2.13566,5571429.0
2007-07-26 07:33:00,2.1358,2.1362,2.13574,2.1362,4094295.0
2007-07-26 07:34:00,2.13626,2.13641,2.13621,2.13639,49251568.0
2007-07-26 07:35:00,2.13635,2.1364,2.13623,2.1364,2526816.0
2007-07-26 07:36:00,2.13641,2.1371,2.13641,2.1371,9086692.0
2007-07-26 07:37:00,2.13717,2.13723,2.1368,2.1368,4170837.0
2007-07-26 07:38:00,2.13672,2.13672,2.1366,2.1366,2531757.0
2007-07-26 07:39:00,2.13648,2.13648,2.13587,2.13644,10734478.0
2007-07-26 07:40:00,2.13659,2.13687,2.13659,2.13687,3045623.0
2007-07-26 07:41:00,2.13698,2.137,2.13687,2.13698,8299783.0
2007-07-26 07:42:00,2.13698,2.13703,2.13687,2.13691,4343753.0
2007-07-26 07:43:00,2.13694,2.13703,2.13692,2.137,758301.0
2007-07-26 07:44:00,2.13708,2.13717,2.13707,2.13712,27840757.0
2007-07-26 07:45:00,2.13715,2.13721,2.13707,2.13721,8417509.0
2007-07-26 07:46:00,2.1368,2.1375,2.1368,2.13697,1280318.0
2007-07-26 07:47:00,2.13679,2.1368,2.13661,2.13679,2306443.0
2007-07-26 07:48:00,2.13677,2.13677,2.13658,2.13658,3310445.0
2007-07-26 07:49:00,2.13639,2.13639,2.13559,2.13559,2915501.0
2007-07-26 07:50:00,2.13554,2.13632,2.13554,2.13623,800418.0
2007-07-26 07:51:00,2.13625,2.13625,2.13599,2.13599,7058062.0
2007-07-26 07:52:00,2.13587,2.13587,2.13568,2.13579,11025562.0
2007-07-26 07:53:00,2.13606,2.1364,2.13599,2.13599,4201655.0
2007-07-26 07:54:00,2.13638,2.13638,2.13574,2.13574,10924500.0
2007-07-26 07:55:00,2.1355,2.1355,2.13518,2.13542,6386563.0
2007-07-26 07:56:00,2.13553,2.13563,2.13553,2.1356,5789591.0
2007-07-26 07:57:00,2.13555,2.13576,2.13554,2.13569,14683870.0
2007-07-26 07:58:00,2.13555,2.13577,2.13551,2.13551,6608498.0
2007-07-26 07:59:00,2.13538,2.13547,2.13519,2.13519,11466660.0
2007-07-26 08:00:00,2.13501,2.13501,2.13469,2.13494,9270852.0
2007-07-26 08:01:00,2.13491,2.13502,2.13486,2.13502,9625371.0
2007-07-26 08:02:00,2.13516,2.13531,2.13502,2.13502,3123263.0
2007-07-26 08:03:00,2.13504,2.13504,2.13479,2.13483,4361060.0
2007-07-26 08:04:00,2.13467,2.13467,2.13452,2.13452,16569706.0
2007-07-26 08:05:00,2.13456,2.13497,2.13456,2.13497,8196627.0
2007-07-26 08:06:00,2.13497,2.135,2.1346,2.1346,5813719.0
2007-07-26 08:07:00,2.13458,2.13478,2.13458,2.13474,6254069.0
2007-07-26 08:08:00,2.13491,2.13524,2.13491,2.13521,2035194.0
2007-07-26 08:09:00,2.13519,2.13519,2.13481,2.13505,19465220.0
2007-07-26 08:10:00,2.13501,2.13541,2.13491,2.13541,2909741.0
2007-07-26 08:11:00,2.13549,2.1355,2.13526,2.1355,614147.0
2007-07-26 08:12:00,2.13546,2.1355,2.13539,2.13547,8365856.0
2007-07-26 08:13:00,2.13549,2.13553,2.13532,2.13538,11188287.0
2007-07-26 08:14:00,2.13546,2.1355,2.13536,2.13542,31282787.0
2007-07-26 08:15:00,2.13536,2.13548,2.13531,2.13534,2207645.0
2007-07-26 08:16:00,2.13531,2.13531,2.13522,2.13522,11695255.0
2007-07-26 08:17:00,2.13523,2.13523,2.13503,2.13518,18507338.0
2007-07-26 08:18:00,2.13535,2.13551,2.13535,2.13551,2303329.0
2007-07-26 08:19:00,2.1355,2.13567,2.13528,2.13554,10471150.0
2007-07-26 08:20:00,2.13567,2.13574,2.1355,2.13567,2932931.0
2007-07-26 08:21:00,2.1356,2.13563,2.13546,2.13563,2752606.0
2007-07-26 08:22:00,2.13565,2.13573,2.13549,2.13549,13305576.0
2007-07-26 08:23:00,2.13536,2.1354,2.135,2.13532,1051642.0
2007-07-26 08:24:00,2.13543,2.13556,2.13541,2.1355,8674023.0
2007-07-26 08:25:00,2.13548,2.13555,2.13538,2.13539,6789827.0
2007-07-26 08:26:00,2.13544,2.13559,2.13511,2.13511,13942438.0
2007-07-26 08:27:00,2.13546,2.13546,2.13524,2.13525,4558769.0
2007-07-26 08:28:00,2.13516,2.13533,2.13516,2.13524,20087394.0
2007-07-26 08:29:00,2.13509,2.13521,2.13499,2.13521,1906930.0
2007-07-26 08:30:00,2.13547,2.13568,2.13542,2.13568,8017132.0
2007-07-26 08:31:00,2.1358,2.13623,2.1358,2.13623,16515890.0
2007-07-26 08:32:00,2.13637,2.13705,2.13637,2.13654,3670447.0
2007-07-26 08:33:00,2.13656,2.1366,2.13639,2.13658,7343000.0
2007-07-26 08:34:00,2.13653,2.13663,2.13644,2.13651,8100601.0
2007-07-26 08:35:00,2.1367,2.13702,2.1367,2.13702,8709568.0
2007-07-26 08:36:00,2.13708,2.13726,2.13708,2.13726,2288057.0
2007-07-26 08:37:00,2.13707,2.13714,2.13693,2.13693,1492787.0
2007-07-26 08:38:00,2.13698,2.13719,2.13698,2.13719,8937277.0
2007-07-26 08:39:00,2.13722,2.13726,2.13685,2.13719,3982502.0
2007-07-26 08:40:00,2.13711,2.13711,2.13701,2.13707,29289537.0
2007-07-26 08:41:00,2.13708,2.13708,2.13697,2.13697,1781837.0
2007-07-26 08:42:00,2.13664,2.13669,2.13644,2.13644,17540842.0
2007-07-26 08:43:00,2.13638,2.13646,2.13624,2.13646,28533927.0
2007-07-26 08:44:00,2.13653,2.13696,2.13632,2.13632,5784134.0
2007-07-26 08:45:00,2.13639,2.13639,2.13609,2.13609,1810825.0
2007-07-26 08:46:00,2.13574,2.13629,2.13574,2.13629,10484089.0
2007-07-26 08:47:00,2.13637,2.13639,2.13619,2.13619,6035318.0
2007-07-26 08:48:00,2.13601,2.13604,2.13585,2.13585,9819787.0
2007-07-26 08:49:00,2.13584,2.13598,2.13572,2.13598,319825.0
2007-07-26 08:50:00,2.13597,2.13599,2.13578,2.13578,9456513.0
2007-07-26 08:51:00,2.13568,2.13568,2.13558,2.13562,3093893.0
2007-07-26 08:52:00,2.13556,2.13556,2.13512,2.13512,970113.0
2007-07-26 08:53:00,2.13504,2.13517,2.135,2.13517,2221795.0
2007-07-26 08:54:00,2.13527,2.13557,2.13527,2.13553,5788126.0
2007-07-26 08:55:00,2.13542,2.13545,2.13526,2.13542,3489176.0
2007-07-26 08:56:00,2.1353,2.13543,2.13527,2.13527,17923366.0
2007-07-26 08:57:00,2.13503,2.13503,2.1348,2.13494,7145000.0
2007-07-26 08:58:00,2.13503,2.1351,2.13489,2.1351,26666705.0
2007-07-26 08:59:00,2.13529,2.1354,2.13529,2.1354,5252565.0
2007-07-26 09:00:00,2.13549,2.13557,2.13537,2.13537,4944169.0
2007-07-26 09:01:00,2.13542,2.13546,2.13531,2.13543,3268404.0
2007-07-26 09:02:00,2.13561,2.13619,2.13561,2.13619,2695649.0
2007-07-26 09:03:00,2.13628,2.13673,2.13628,2.13673,1682801.0
2007-07-26 09:04:00,2.13677,2.13736,2.13677,2.13713,11377655.0
2007-07-26 09:05:00,2.13724,2.13724,2.13692,2.13692,3601173.0
2007-07-26 09:06:00,2.13686,2.13686,2.13657,2.13657,7449595.0
2007-07-26 09:07:00,2.1364,2.13659,2.13639,2.13659,1625421.0
2007-07-26 09:08:00,2.13657,2.13677,2.13651,2.13677,3448754.0
2007-07-26 09:09:00,2.13676,2.13691,2.13647,2.13691,2035941.0
2007-07-26 09:10:00,2.13692,2.13698,2.13681,2.13685,5370647.0
2007-07-26 09:11:00,2.13688,2.13689,2.13668,2.13668,2566652.0
2007-07-26 09:12:00,2.13673,2.13689,2.13672,2.13672,4123727.0
2007-07-26 09:13:00,2.13671,2.13681,2.13634,2.13676,5814863.0
2007-07-26 09:14:00,2.13666,2.13687,2.13656,2.13656,29025464.0
2007-07-26 09:15:00,2.13654,2.13675,2.13652,2.13675,4852707.0
2007-07-26 09:16:00,2.13673,2.13673,2.13642,2.13642,3358390.0
2007-07-26 09:17:00,2.13621,2.13621,2.1358,2.1358,7797493.0
2007-07-26 09:18:00,2.13591,2.13611,2.13591,2.13606,2020967.0
2007-07-26 09:19:00,2.13608,2.13638,2.13608,2.13618,63174791.0
2007-07-26 09:20:00,2.13618,2.13618,2.13585,2.13585,4254573.0
2007-07-26 09:21:00,2.1359,2.13602,2.13589,2.13589,1284294.0
2007-07-26 09:22:00,2.13575,2.13575,2.13518,2.13518,17111807.0
2007-07-26 09:23:00,2.13496,2.13496,2.13462,2.13462,9407782.0
2007-07-26 09:24:00,2.13453,2.13459,2.13445,2.13459,11110251.0
2007-07-26 09:25:00,2.13476,2.13568,2.13476,2.13568,11856380.0
2007-07-26 09:26:00,2.13558,2.13558,2.13521,2.13521,9713196.0
2007-07-26 09:27:00,2.13526,2.1363,2.13526,2.1363,3076416.0
2007-07-26 09:28:00,2.1362,2.13658,2.13603,2.13658,26173527.0
2007-07-26 09:29:00,2.13656,2.13695,2.13656,2.13695,1406293.0
2007-07-26 09:30:00,2.13709,2.13746,2.13709,2.13724,2065570.0
2007-07-26 09:31:00,2.13758,2.13767,2.13744,2.13767,9955686.0
2007-07-26 09:32:00,2.13756,2.13759,2.13602,2.1373,2101649.0
2007-07-26 09:33:00,2.13735,2.13761,2.1371,2.1371,2676458.0
2007-07-26 09:34:00,2.13682,2.13699,2.13672,2.13699,5457490.0
2007-07-26 09:35:00,2.13704,2.13711,2.13704,2.13705,1270742.0
2007-07-26 09:36:00,2.13711,2.13718,2.13676,2.13705,5646765.0
2007-07-26 09:37:00,2.13695,2.13701,2.13687,2.13697,1418869.0
2007-07-26 09:38:00,2.13679,2.13692,2.13674,2.13674,8253147.0
2007-07-26 09:39:00,2.13665,2.13682,2.13664,2.13676,15911572.0
2007-07-26 09:40:00,2.13671,2.13671,2.13656,2.13659,2028069.0
2007-07-26 09:41:00,2.1365,2.13655,2.13639,2.13646,1492384.0
2007-07-26 09:42:00,2.13639,2.13648,2.13631,2.13648,5547152.0
2007-07-26 09:43:00,2.1365,2.1365,2.13633,2.13635,2592326.0
2007-07-26 09:44:00,2.13624,2.13652,2.13624,2.13652,3561763.0
2007-07-26 09:45:00,2.13663,2.13671,2.13656,2.13671,1908248.0
2007-07-26 09:46:00,2.13669,2.13669,2.13643,2.13643,3840240.0
2007-07-26 09:47:00,2.13637,2.13637,2.13583,2.13583,19434067.0
2007-07-26 09:48:00,2.13569,2.13569,2.13522,2.13523,11951264.0
2007-07-26 09:49:00,2.13515,2.13515,2.13446,2.1349,6103302.0
2007-07-26 09:50:00,2.1349,2.13535,2.13489,2.13535,3576000.0
2007-07-26 09:51:00,2.13535,2.13562,2.13535,2.13556,8284822.0
2007-07-26 09:52:00,2.13549,2.13561,2.13507,2.13511,3802933.0
2007-07-26 09:53:00,2.13504,2.13507,2.13466,2.13473,4269182.0
2007-07-26 09:54:00,2.1347,2.13473,2.13457,2.13457,521844.0
2007-07-26 09:55:00,2.13455,2.13455,2.13433,2.13435,18991011.0
2007-07-26 09:56:00,2.13434,2.13448,2.13434,2.13443,8873864.0
2007-07-26 09:57:00,2.13441,2.13456,2.13432,2.13438,1288254.0
2007-07-26 09:58:00,2.13433,2.13433,2.13415,2.13415,6272121.0
2007-07-26 09:59:00,2.13424,2.13432,2.13421,2.13423,3777024.0
2007-07-26 10:00:00,2.13414,2.13447,2.13414,2.13447,2385180.0
2007-07-26 10:01:00,2.13463,2.13477,2.13462,2.13462,5519147.0
2007-07-26 10:02:00,2.13483,2.13516,2.13483,2.13516,4618984.0
2007-07-26 10:03:00,2.1352,2.13555,2.1352,2.13555,3720699.0
2007-07-26 10:04:00,2.13562,2.13588,2.1356,2.13588,2865179.0
2007-07-26 10:05:00,2.13593,2.1361,2.13588,2.13588,8871975.0
2007-07-26 10:06:00,2.13581,2.13597,2.1358,2.13596,11774851.0
2007-07-26 10:07:00,2.13599,2.13603,2.13589,2.136,1567787.0
2007-07-26 10:08:00,2.136,2.13634,2.136,2.13634,42092616.0
2007-07-26 10:09:00,2.13625,2.13625,2.13593,2.13598,2398214.0
2007-07-26 10:10:00,2.13591,2.13591,2.13551,2.13551,9147257.0
2007-07-26 10:11:00,2.13529,2.13529,2.1351,2.1351,15596447.0
2007-07-26 10:12:00,2.13512,2.13525,2.13501,2.13501,8024502.0
2007-07-26 10:13:00,2.13481,2.13481,2.13433,2.13452,7538044.0
2007-07-26 10:14:00,2.13448,2.13475,2.13448,2.13475,9945231.0
2007-07-26 10:15:00,2.13469,2.13516,2.13469,2.13503,6354348.0
2007-07-26 10:16:00,2.13498,2.13507,2.13494,2.13507,15949626.0
2007-07-26 10:17:00,2.13516,2.1353,2.13516,2.13522,7837476.0
2007-07-26 10:18:00,2.13519,2.13525,2.13501,2.13502,11532299.0
2007-07-26 10:19:00,2.13493,2.13496,2.13482,2.13484,4284666.0
2007-07-26 10:20:00,2.13486,2.13489,2.13475,2.13477,11924368.0
2007-07-26 10:21:00,2.13476,2.1348,2.13467,2.13476,1013125.0
2007-07-26 10:22:00,2.13478,2.13488,2.1347,2.13476,2895937.0
2007-07-26 10:23:00,2.13453,2.13453,2.13435,2.13435,3404702.0
2007-07-26 10:24:00,2.13447,2.13487,2.13447,2.13471,7404457.0
2007-07-26 10:25:00,2.13455,2.13455,2.13424,2.13432,1528261.0
2007-07-26 10:26:00,2.13439,2.13443,2.13437,2.13437,2419613.0
2007-07-26 10:27:00,2.13439,2.13453,2.13432,2.13453,15373643.0
2007-07-26 10:28:00,2.13457,2.13478,2.13457,2.13468,5289415.0
2007-07-26 10:29:00,2.13475,2.13507,2.13475,2.13507,8108779.0
2007-07-26 10:30:00,2.13497,2.13497,2.1346,2.1346,1780367.0
2007-07-26 10:31:00,2.13453,2.13454,2.13431,2.13449,8807916.0
2007-07-26 10:32:00,2.1344,2.13441,2.13423,2.13427,7939935.0
2007-07-26 10:33:00,2.13427,2.13427,2.13422,2.13426,3776911.0
2007-07-26 10:34:00,2.13442,2.13476,2.13442,2.13476,1244691.0
2007-07-26 10:35:00,2.13472,2.13499,2.13472,2.13482,2462506.0
2007-07-26 10:36:00,2.13485,2.13515,2.13484,2.13515,10208385.0
2007-07-26 10:37:00,2.13509,2.13509,2.13487,2.13494,3029571.0
2007-07-26 10:38:00,2.13507,2.13538,2.13504,2.13529,1874294.0
2007-07-26 10:39:00,2.13512,2.13512,2.13476,2.13478,6100242.0
2007-07-26 10:40:00,2.13483,2.13509,2.13483,2.13506,8227644.0
2007-07-26 10:41:00,2.13519,2.13536,2.13513,2.13513,3114954.0
2007-07-26 10:42:00,2.13516,2.13516,2.13479,2.13479,6151894.0
2007-07-26 10:43:00,2.13471,2.13471,2.13455,2.13455,6480548.0
2007-07-26 10:44:00,2.1344,2.1344,2.13386,2.13386,22697050.0
2007-07-26 10:45:00,2.13387,2.13395,2.1337,2.13395,10007255.0
2007-07-26 10:46:00,2.13409,2.13433,2.13409,2.13433,31179961.0
2007-07-26 10:47:00,2.13429,2.13433,2.13412,2.13418,1772787.0
2007-07-26 10:48:00,2.13421,2.13421,2.13404,2.13413,11539315.0
2007-07-26 10:49:00,2.13427,2.1344,2.13399,2.13399,3963679.0
2007-07-26 10:50:00,2.13385,2.13385,2.13319,2.13319,3926674.0
2007-07-26 10:51:00,2.13324,2.13332,2.13315,2.13327,3761365.0
2007-07-26 10:52:00,2.13323,2.1334,2.13316,2.1334,3221126.0
2007-07-26 10:53:00,2.13324,2.13324,2.13286,2.13286,1722618.0
2007-07-26 10:54:00,2.13292,2.1331,2.13292,2.13306,6159946.0
2007-07-26 10:55:00,2.13312,2.13326,2.1331,2.13326,8517164.0
2007-07-26 10:56:00,2.13325,2.1334,2.1332,2.1334,10257393.0
2007-07-26 10:57:00,2.13337,2.13337,2.13297,2.13297,7516910.0
2007-07-26 10:58:00,2.1328,2.1328,2.13097,2.13228,3485248.0
2007-07-26 10:59:00,2.13241,2.13241,2.13216,2.13216,2900731.0
2007-07-26 11:00:00,2.13227,2.13248,2.13227,2.13248,2707793.0
2007-07-26 11:01:00,2.13244,2.13253,2.13238,2.1324,5622074.0
2007-07-26 11:02:00,2.13248,2.13248,2.13217,2.13217,2489099.0
2007-07-26 11:03:00,2.13203,2.13204,2.13135,2.13135,3401840.0
2007-07-26 11:04:00,2.13129,2.13155,2.13119,2.13155,19666383.0
2007-07-26 11:05:00,2.13174,2.13225,2.13174,2.13225,2525875.0
2007-07-26 11:06:00,2.13231,2.13264,2.13231,2.13264,5253289.0
2007-07-26 11:07:00,2.13271,2.13271,2.13215,2.13215,23855891.0
2007-07-26 11:08:00,2.13252,2.13252,2.13219,2.13219,11153639.0
2007-07-26 11:09:00,2.13194,2.13209,2.13171,2.13209,14779894.0
2007-07-26 11:10:00,2.1321,2.1321,2.13194,2.13196,9613436.0
2007-07-26 11:11:00,2.13192,2.13192,2.13176,2.13185,1526323.0
2007-07-26 11:12:00,2.13193,2.13208,2.13193,2.13195,2822311.0
2007-07-26 11:13:00,2.13184,2.13192,2.13174,2.13188,16047366.0
2007-07-26 11:14:00,2.13176,2.13179,2.13158,2.13158,3319255.0
2007-07-26 11:15:00,2.13153,2.13153,2.13137,2.13138,7676038.0
2007-07-26 11:16:00,2.13135,2.13135,2.13099,2.13099,1175718.0
2007-07-26 11:17:00,2.13092,2.13113,2.13092,2.13104,3275061.0
2007-07-26 11:18:00,2.13095,2.13095,2.1306,2.13076,1733196.0
2007-07-26 11:19:00,2.13089,2.13115,2.13089,2.13115,2455024.0
2007-07-26 11:20:00,2.13106,2.13124,2.13101,2.13101,1575669.0
2007-07-26 11:21:00,2.13092,2.13101,2.1309,2.13101,10538273.0
2007-07-26 11:22:00,2.13053,2.13108,2.13053,2.13107,15468191.0
2007-07-26 11:23:00,2.13117,2.13132,2.13117,2.1312,1161037.0
2007-07-26 11:24:00,2.13128,2.13128,2.13112,2.13116,5475866.0
2007-07-26 11:25:00,2.13116,2.13138,2.13089,2.13089,2405451.0
2007-07-26 11:26:00,2.13117,2.13117,2.13071,2.1309,10298917.0
2007-07-26 11:27:00,2.13083,2.13102,2.13079,2.13102,3064134.0
2007-07-26 11:28:00,2.13113,2.13124,2.13111,2.1312,42557830.0
2007-07-26 11:29:00,2.13115,2.13132,2.13115,2.13132,5628857.0
2007-07-26 11:30:00,2.13135,2.13162,2.13135,2.13162,10778729.0
2007-07-26 11:31:00,2.13169,2.13209,2.13169,2.13209,26354542.0
2007-07-26 11:32:00,2.13204,2.13204,2.13171,2.13171,9873301.0
2007-07-26 11:33:00,2.13158,2.13158,2.13123,2.13124,13100350.0
2007-07-26 11:34:00,2.13123,2.13124,2.13106,2.13106,16540758.0
2007-07-26 11:35:00,2.13109,2.13115,2.13098,2.13113,761670.0
2007-07-26 11:36:00,2.1312,2.13149,2.13106,2.13147,5067474.0
2007-07-26 11:37:00,2.13151,2.13158,2.13151,2.13151,5374602.0
2007-07-26 11:38:00,2.1314,2.1314,2.13115,2.13115,2724297.0
2007-07-26 11:39:00,2.13127,2.13127,2.13114,2.13114,10234091.0
2007-07-26 11:40:00,2.131,2.13145,2.131,2.13145,4281809.0
2007-07-26 11:41:00,2.13161,2.13205,2.13161,2.13189,10137738.0
2007-07-26 11:42:00,2.13179,2.13179,2.13143,2.13146,9090808.0
2007-07-26 11:43:00,2.13159,2.13177,2.13152,2.13177,7904322.0
2007-07-26 11:44:00,2.13174,2.13174,2.13148,2.13148,6519601.0
2007-07-26 11:45:00,2.13147,2.13167,2.13147,2.13167,1284821.0
2007-07-26 11:46:00,2.13164,2.1317,2.13155,2.13155,7116323.0
2007-07-26 11:47:00,2.1316,2.13184,2.1316,2.13184,10864210.0
2007-07-26 11:48:00,2.13185,2.13191,2.1318,2.13191,2304715.0
2007-07-26 11:49:00,2.13195,2.13208,2.13192,2.13206,7937361.0
2007-07-26 11:50:00,2.13203,2.13203,2.13174,2.13174,14459262.0
2007-07-26 11:51:00,2.13201,2.13241,2.13201,2.13241,3682136.0
2007-07-26 11:52:00,2.13251,2.13251,2.13241,2.13241,6549161.0
2007-07-26 11:53:00,2.13233,2.13251,2.13233,2.13239,2486716.0
2007-07-26 11:54:00,2.13227,2.13227,2.13194,2.1321,4362225.0
2007-07-26 11:55:00,2.13189,2.13189,2.13173,2.13173,6110935.0
2007-07-26 11:56:00,2.13177,2.13212,2.13175,2.13212,9665589.0
2007-07-26 11:57:00,2.13221,2.13267,2.13221,2.13267,7212325.0
2007-07-26 11:58:00,2.13265,2.13298,2.13258,2.13298,10376594.0
2007-07-26 11:59:00,2.13291,2.13291,2.13267,2.13267,1678814.0
2007-07-26 12:00:00,2.13267,2.13296,2.13267,2.13289,3962461.0
2007-07-26 12:01:00,2.13293,2.13311,2.13293,2.13308,11306421.0
2007-07-26 12:02:00,2.13303,2.13346,2.1329,2.13346,3267877.0
2007-07-26 12:03:00,2.13351,2.13358,2.13346,2.13358,20489470.0
2007-07-26 12:04:00,2.13366,2.13384,2.13366,2.13376,1551966.0
2007-07-26 12:05:00,2.13395,2.13417,2.13365,2.13397,5764612.0
2007-07-26 12:06:00,2.13396,2.13406,2.13386,2.13401,16323168.0
2007-07-26 12:07:00,2.13426,2.13462,2.13426,2.13457,6755464.0
2007-07-26 12:08:00,2.13457,2.1346,2.13411,2.13449,1793052.0
2007-07-26 12:09:00,2.13436,2.13436,2.13384,2.13403,12273882.0
2007-07-26 12:10:00,2.13422,2.13461,2.13422,2.13448,2040491.0
2007-07-26 12:11:00,2.13437,2.13447,2.13397,2.13447,11216429.0
2007-07-26 12:12:00,2.13441,2.13441,2.13411,2.13411,4020854.0
2007-07-26 12:13:00,2.13403,2.1341,2.1338,2.1338,3510771.0
2007-07-26 12:14:00,2.13393,2.13397,2.13381,2.13381,11719198.0
2007-07-26 12:15:00,2.13362,2.13362,2.13333,2.1335,2624782.0
2007-07-26 12:16:00,2.13355,2.13382,2.13355,2.13374,4576196.0
2007-07-26 12:17:00,2.1338,2.13432,2.1338,2.13432,3829026.0
2007-07-26 12:18:00,2.13449,2.13479,2.13443,2.13443,7246086.0
2007-07-26 12:19:00,2.13425,2.13434,2.13424,2.13426,1122078.0
2007-07-26 12:20:00,2.13424,2.13424,2.13403,2.13419,8209032.0
2007-07-26 12:21:00,2.13416,2.13416,2.13399,2.13403,797577.0
2007-07-26 12:22:00,2.13392,2.13396,2.13379,2.13379,6254133.0
2007-07-26 12:23:00,2.13379,2.13387,2.13362,2.13362,19930810.0
2007-07-26 12:24:00,2.13363,2.13376,2.13347,2.13347,14647772.0
2007-07-26 12:25:00,2.13359,2.13359,2.13338,2.13344,6881645.0
2007-07-26 12:26:00,2.13356,2.13358,2.13348,2.13358,8704342.0
2007-07-26 12:27:00,2.13351,2.13383,2.13351,2.13383,14969674.0
2007-07-26 12:28:00,2.13387,2.13401,2.13387,2.13401,3507884.0
2007-07-26 12:29:00,2.13403,2.13412,2.13403,2.13405,6543346.0
2007-07-26 12:30:00,2.13396,2.13411,2.13394,2.13394,4157121.0
2007-07-26 12:31:00,2.13393,2.13393,2.13374,2.13382,419124.0
2007-07-26 12:32:00,2.13381,2.13402,2.13377,2.13402,6635641.0
2007-07-26 12:33:00,2.1339,2.13414,2.1339,2.13414,21429572.0
2007-07-26 12:34:00,2.13419,2.1342,2.13404,2.1342,2879973.0
2007-07-26 12:35:00,2.13417,2.13417,2.13379,2.13412,8759043.0
2007-07-26 12:36:00,2.13426,2.13438,2.13425,2.13438,2780146.0
2007-07-26 12:37:00,2.13446,2.13477,2.13446,2.13477,5220548.0
2007-07-26 12:38:00,2.13475,2.13482,2.13438,2.13476,8215448.0
2007-07-26 12:39:00,2.13462,2.13473,2.13453,2.13453,15605987.0
2007-07-26 12:40:00,2.13441,2.13441,2.13419,2.13425,12167468.0
2007-07-26 12:41:00,2.13425,2.13443,2.1342,2.13443,1759664.0
2007-07-26 12:42:00,2.13443,2.13443,2.1342,2.13443,9083596.0
2007-07-26 12:43:00,2.13444,2.13444,2.13417,2.13417,3344168.0
2007-07-26 12:44:00,2.13415,2.13456,2.13415,2.13456,21105105.0
2007-07-26 12:45:00,2.13462,2.13469,2.13456,2.13456,2145753.0
2007-07-26 12:46:00,2.13468,2.1351,2.13468,2.1351,7747951.0
2007-07-26 12:47:00,2.13517,2.13579,2.13517,2.13579,2005419.0
2007-07-26 12:48:00,2.1358,2.13627,2.13575,2.13608,10591058.0
2007-07-26 12:49:00,2.13601,2.13604,2.13577,2.13577,5053408.0
2007-07-26 12:50:00,2.13581,2.1364,2.13581,2.1364,5113087.0
2007-07-26 12:51:00,2.1365,2.13685,2.1365,2.13684,4870892.0
2007-07-26 12:52:00,2.13717,2.1377,2.13717,2.1377,23152359.0
2007-07-26 12:53:00,2.13783,2.13814,2.13772,2.13772,2440102.0
2007-07-26 12:54:00,2.13768,2.13797,2.1375,2.13797,9138442.0
2007-07-26 12:55:00,2.1381,2.13836,2.13809,2.13809,4626450.0
2007-07-26 12:56:00,2.13805,2.13811,2.13747,2.13804,17053843.0
2007-07-26 12:57:00,2.138,2.138,2.13761,2.13761,4143160.0
2007-07-26 12:58:00,2.13745,2.1377,2.13743,2.1377,25111071.0
2007-07-26 12:59:00,2.13761,2.13774,2.13761,2.13772,17519326.0
2007-07-26 13:00:00,2.1376,2.1376,2.13721,2.13733,3011175.0
2007-07-26 13:01:00,2.13722,2.13754,2.13721,2.13751,2210091.0
2007-07-26 13:02:00,2.13749,2.13754,2.13736,2.13754,1073490.0
2007-07-26 13:03:00,2.13765,2.13785,2.13765,2.13783,9131207.0
2007-07-26 13:04:00,2.13773,2.13773,2.13757,2.13757,2452264.0
2007-07-26 13:05:00,2.13759,2.1377,2.13744,2.1377,20575964.0
2007-07-26 13:06:00,2.13781,2.13791,2.13777,2.1378,8520501.0
2007-07-26 13:07:00,2.13769,2.1378,2.13714,2.13714,347586.0
2007-07-26 13:08:00,2.13704,2.13761,2.13704,2.13727,6461053.0
2007-07-26 13:09:00,2.13742,2.13772,2.13742,2.1377,5176368.0
2007-07-26 13:10:00,2.13794,2.13833,2.13794,2.13833,653298.0
2007-07-26 13:11:00,2.13844,2.1393,2.13844,2.13923,12413006.0
2007-07-26 13:12:00,2.13954,2.1398,2.13954,2.13979,7167156.0
2007-07-26 13:13:00,2.13986,2.14043,2.13986,2.14037,506852.0
2007-07-26 13:14:00,2.14061,2.14137,2.14061,2.14137,8649218.0
2007-07-26 13:15:00,2.14151,2.14225,2.14151,2.14225,12529518.0
2007-07-26 13:16:00,2.14216,2.14216,2.14185,2.142,3623924.0
2007-07-26 13:17:00,2.14197,2.14212,2.14181,2.14181,8436737.0
2007-07-26 13:18:00,2.14138,2.14146,2.14119,2.14146,20640934.0
2007-07-26 13:19:00,2.14158,2.14158,2.1413,2.14145,2666583.0
2007-07-26 13:20:00,2.14146,2.14216,2.14146,2.14216,6496718.0
2007-07-26 13:21:00,2.14224,2.14328,2.14224,2.14328,46579588.0
2007-07-26 13:22:00,2.1437,2.14528,2.1437,2.14528,6128589.0
2007-07-26 13:23:00,2.14541,2.14604,2.14541,2.14592,1837852.0
2007-07-26 13:24:00,2.14589,2.14603,2.14534,2.14534,7563541.0
2007-07-26 13:25:00,2.14522,2.14522,2.14449,2.14449,4200680.0
2007-07-26 13:26:00,2.14454,2.14481,2.14431,2.14481,4450290.0
2007-07-26 13:27:00,2.14504,2.14571,2.14504,2.14532,1411806.0
2007-07-26 13:28:00,2.14506,2.14506,2.14443,2.14447,3206807.0
2007-07-26 13:29:00,2.14443,2.14443,2.14424,2.14424,6102951.0
2007-07-26 13:30:00,2.1442,2.1442,2.1438,2.1438,3891839.0
2007-07-26 13:31:00,2.14369,2.14378,2.14351,2.14351,1832183.0
2007-07-26 13:32:00,2.1435,2.1435,2.14322,2.14322,13947783.0
2007-07-26 13:33:00,2.14321,2.14321,2.14268,2.14289,4008594.0
2007-07-26 13:34:00,2.1431,2.14371,2.1431,2.14371,1508829.0
2007-07-26 13:35:00,2.14377,2.14388,2.14367,2.14371,14593845.0
2007-07-26 13:36:00,2.1437,2.1437,2.14304,2.14304,11854769.0
2007-07-26 13:37:00,2.14298,2.14325,2.14298,2.14325,3386145.0
2007-07-26 13:38:00,2.1433,2.14379,2.1433,2.14377,3992940.0
2007-07-26 13:39:00,2.14361,2.14401,2.14361,2.14401,8553449.0
2007-07-26 13:40:00,2.1441,2.14417,2.14397,2.14397,5791650.0
2007-07-26 13:41:00,2.14407,2.14407,2.14367,2.14367,4905817.0
2007-07-26 13:42:00,2.1436,2.1436,2.14275,2.14275,10433607.0
2007-07-26 13:43:00,2.14252,2.14252,2.14234,2.14238,8914606.0
2007-07-26 13:44:00,2.14222,2.14238,2.14216,2.14231,4494481.0
2007-07-26 13:45:00,2.14254,2.14277,2.14244,2.14276,4679604.0
2007-07-26 13:46:00,2.14264,2.14285,2.14264,2.1428,24292900.0
2007-07-26 13:47:00,2.14282,2.14282,2.14229,2.14229,19111446.0
2007-07-26 13:48:00,2.14212,2.14212,2.14184,2.14206,5238236.0
2007-07-26 13:49:00,2.14212,2.14226,2.14202,2.14202,19167352.0
2007-07-26 13:50:00,2.14201,2.14224,2.14198,2.14224,1509221.0
2007-07-26 13:51:00,2.1421,2.14219,2.14064,2.14215,3196353.0
2007-07-26 13:52:00,2.14215,2.14247,2.14214,2.14247,8397185.0
2007-07-26 13:53:00,2.14241,2.1427,2.14241,2.1427,2701637.0
2007-07-26 13:54:00,2.14264,2.1431,2.14264,2.14307,56878221.0
2007-07-26 13:55:00,2.1432,2.14335,2.14309,2.14309,5067541.0
2007-07-26 13:56:00,2.14298,2.14391,2.14298,2.14391,6184934.0
2007-07-26 13:57:00,2.14403,2.14413,2.14403,2.14412,15104535.0
2007-07-26 13:58:00,2.14428,2.14432,2.14406,2.14406,9269889.0
2007-07-26 13:59:00,2.14404,2.14407,2.14398,2.14398,220995.0
2007-07-26 14:00:00,2.14401,2.14454,2.14401,2.14454,3491744.0
2007-07-26 14:01:00,2.14457,2.14462,2.14454,2.14458,4488542.0
2007-07-26 14:02:00,2.14481,2.14481,2.14472,2.14472,5463012.0
2007-07-26 14:03:00,2.14461,2.14482,2.14461,2.1448,1459449.0
2007-07-26 14:04:00,2.1448,2.145,2.14459,2.14459,2499743.0
2007-07-26 14:05:00,2.14437,2.14437,2.14394,2.14394,3945734.0
2007-07-26 14:06:00,2.14398,2.14426,2.14396,2.14423,11786081.0
2007-07-26 14:07:00,2.14403,2.14403,2.14337,2.14337,14560921.0
2007-07-26 14:08:00,2.14318,2.14338,2.14265,2.14338,4081761.0
2007-07-26 14:09:00,2.1435,2.14386,2.14338,2.14386,3481081.0
2007-07-26 14:10:00,2.14409,2.14486,2.14409,2.14486,9203186.0
2007-07-26 14:11:00,2.14497,2.14497,2.14458,2.1448,3276529.0
2007-07-26 14:12:00,2.14481,2.14502,2.1448,2.14502,1232863.0
2007-07-26 14:13:00,2.14492,2.14492,2.14451,2.14456,4856921.0
2007-07-26 14:14:00,2.14475,2.14528,2.14475,2.14528,11030299.0
2007-07-26 14:15:00,2.14544,2.14547,2.14535,2.14545,5748754.0
2007-07-26 14:16:00,2.14563,2.14578,2.14556,2.14556,6710848.0
2007-07-26 14:17:00,2.14559,2.14559,2.14526,2.14526,6406372.0
2007-07-26 14:18:00,2.14526,2.14575,2.14526,2.14575,744390.0
2007-07-26 14:19:00,2.14587,2.14611,2.14587,2.14604,1422145.0
2007-07-26 14:20:00,2.1461,2.1461,2.14588,2.14588,5169867.0
2007-07-26 14:21:00,2.14582,2.14582,2.14552,2.14571,12560308.0
2007-07-26 14:22:00,2.1458,2.14612,2.1458,2.14612,31648797.0
2007-07-26 14:23:00,2.1461,2.1461,2.14597,2.14607,3324245.0
2007-07-26 14:24:00,2.1461,2.1461,2.14576,2.14576,3992451.0
2007-07-26 14:25:00,2.14575,2.14575,2.14553,2.14553,2441017.0
2007-07-26 14:26:00,2.1456,2.14615,2.1456,2.14615,12540254.0
2007-07-26 14:27:00,2.14606,2.14606,2.14549,2.14549,3720378.0
2007-07-26 14:28:00,2.14521,2.14546,2.14521,2.14523,1408311.0
2007-07-26 14:29:00,2.14521,2.14542,2.14513,2.14542,1462730.0
2007-07-26 14:30:00,2.14546,2.14547,2.14527,2.14527,11914794.0
2007-07-26 14:31:00,2.14535,2.14558,2.14535,2.14549,887481.0
2007-07-26 14:32:00,2.14552,2.14568,2.14538,2.14538,8182422.0
2007-07-26 14:33:00,2.14555,2.14576,2.14539,2.14539,7987961.0
2007-07-26 14:34:00,2.14525,2.14525,2.14481,2.14481,2550422.0
2007-07-26 14:35:00,2.14464,2.14552,2.14461,2.1455,19948572.0
2007-07-26 14:36:00,2.14554,2.14554,2.14492,2.14506,7137534.0
2007-07-26 14:37:00,2.14509,2.14533,2.145,2.14533,1201139.0
2007-07-26 14:38:00,2.14544,2.14573,2.14544,2.14573,6027041.0
2007-07-26 14:39:00,2.14595,2.1462,2.14586,2.14586,693776.0
2007-07-26 14:40:00,2.14586,2.14586,2.14538,2.14538,3372097.0
2007-07-26 14:41:00,2.14562,2.14592,2.14562,2.14592,1954588.0
2007-07-26 14:42:00,2.14608,2.14634,2.14605,2.14634,11480787.0
2007-07-26 14:43:00,2.14647,2.14667,2.14647,2.14658,1868354.0
2007-07-26 14:44:00,2.14641,2.14641,2.14547,2.14607,13620659.0
2007-07-26 14:45:00,2.14603,2.14609,2.14578,2.14578,7912716.0
2007-07-26 14:46:00,2.14569,2.14569,2.14518,2.14518,1647078.0
2007-07-26 14:47:00,2.14509,2.14509,2.1449,2.14508,4708845.0
2007-07-26 14:48:00,2.1448,2.14543,2.1448,2.14543,10140861.0
2007-07-26 14:49:00,2.14534,2.14543,2.14505,2.14505,2027838.0
2007-07-26 14:50:00,2.14497,2.14497,2.14454,2.14454,37548826.0
2007-07-26 14:51:00,2.14449,2.14453,2.14433,2.14434,791330.0
2007-07-26 14:52:00,2.14399,2.14399,2.14383,2.14394,2655195.0
2007-07-26 14:53:00,2.14388,2.14388,2.14357,2.14376,2202359.0
2007-07-26 14:54:00,2.14364,2.14364,2.14335,2.14346,2294230.0
2007-07-26 14:55:00,2.1435,2.14382,2.14349,2.14382,2506902.0
2007-07-26 14:56:00,2.1438,2.1438,2.14224,2.14368,8784937.0
2007-07-26 14:57:00,2.14362,2.14362,2.14341,2.14341,15706743.0
2007-07-26 14:58:00,2.14338,2.14346,2.1433,2.14341,12511283.0
2007-07-26 14:59:00,2.14338,2.14338,2.1427,2.1427,6718687.0
2007-07-26 15:00:00,2.14244,2.14244,2.14216,2.14234,1484306.0
2007-07-26 15:01:00,2.14254,2.14283,2.14254,2.14283,966994.0
2007-07-26 15:02:00,2.14305,2.1435,2.14305,2.1435,15955442.0
2007-07-26 15:03:00,2.14377,2.14396,2.14372,2.14372,2224843.0
2007-07-26 15:04:00,2.14368,2.14383,2.14356,2.14383,12456854.0
2007-07-26 15:05:00,2.14384,2.14384,2.1435,2.1435,8000085.0
2007-07-26 15:06:00,2.14348,2.14379,2.14348,2.14377,7482374.0
2007-07-26 15:07:00,2.14374,2.14378,2.14362,2.14378,4441922.0
2007-07-26 15:08:00,2.14389,2.14441,2.14389,2.14441,17949107.0
2007-07-26 15:09:00,2.1444,2.1446,2.14426,2.14426,5717505.0
2007-07-26 15:10:00,2.14419,2.14419,2.14398,2.14401,2614464.0
2007-07-26 15:11:00,2.14397,2.14397,2.14359,2.14364,2735183.0
2007-07-26 15:12:00,2.14356,2.14365,2.14335,2.14335,2367535.0
2007-07-26 15:13:00,2.14322,2.14324,2.14303,2.14321,14900995.0
2007-07-26 15:14:00,2.14328,2.14335,2.14305,2.14305,5451461.0
2007-07-26 15:15:00,2.14316,2.14343,2.14316,2.14339,3830154.0
2007-07-26 15:16:00,2.14319,2.14319,2.1429,2.14314,8158083.0
2007-07-26 15:17:00,2.14324,2.1435,2.14324,2.1435,9469636.0
2007-07-26 15:18:00,2.14358,2.1438,2.14358,2.1438,6029177.0
2007-07-26 15:19:00,2.14397,2.14445,2.14397,2.14412,17733812.0
2007-07-26 15:20:00,2.14423,2.14448,2.14407,2.14407,8621647.0
2007-07-26 15:21:00,2.14418,2.14452,2.14418,2.14452,13148487.0
2007-07-26 15:22:00,2.14455,2.14548,2.14455,2.14498,9865937.0
2007-07-26 15:23:00,2.145,2.14507,2.14483,2.14483,32095635.0
2007-07-26 15:24:00,2.14462,2.14462,2.14371,2.14399,2354139.0
2007-07-26 15:25:00,2.14392,2.14398,2.14374,2.14374,4796994.0
2007-07-26 15:26:00,2.1439,2.14418,2.14387,2.14418,14806726.0
2007-07-26 15:27:00,2.14413,2.1442,2.1441,2.14417,2916507.0
2007-07-26 15:28:00,2.14399,2.14415,2.14368,2.14415,2685100.0
2007-07-26 15:29:00,2.14415,2.14425,2.14402,2.14425,10699727.0
2007-07-26 15:30:00,2.14449,2.14495,2.14449,2.14495,16021654.0
2007-07-26 15:31:00,2.1451,2.14531,2.1451,2.14531,5836266.0
2007-07-26 15:32:00,2.14542,2.14602,2.14542,2.14602,3551939.0
2007-07-26 15:33:00,2.14589,2.14589,2.14562,2.14562,4212442.0
2007-07-26 15:34:00,2.1456,2.1456,2.14496,2.14509,7856431.0
2007-07-26 15:35:00,2.14504,2.14507,2.14468,2.14468,8670944.0
2007-07-26 15:36:00,2.14466,2.14471,2.14451,2.14464,7534030.0
2007-07-26 15:37:00,2.14485,2.14541,2.14485,2.14541,1537582.0
2007-07-26 15:38:00,2.14556,2.14574,2.14538,2.14557,2248504.0
2007-07-26 15:39:00,2.14551,2.14562,2.1455,2.1455,1930991.0
2007-07-26 15:40:00,2.14545,2.14565,2.14545,2.1456,2398728.0
2007-07-26 15:41:00,2.14549,2.14549,2.14484,2.14484,3045113.0
2007-07-26 15:42:00,2.14475,2.1448,2.14467,2.14471,10321073.0
2007-07-26 15:43:00,2.14487,2.14498,2.14454,2.14454,4441478.0
2007-07-26 15:44:00,2.14492,2.14538,2.1449,2.14538,16984934.0
2007-07-26 15:45:00,2.14573,2.14573,2.14515,2.1455,7112711.0
2007-07-26 15:46:00,2.14548,2.14563,2.14537,2.14547,24071986.0
2007-07-26 15:47:00,2.14525,2.14543,2.14487,2.14543,3452065.0
2007-07-26 15:48:00,2.14553,2.14594,2.14553,2.14594,3957080.0
2007-07-26 15:49:00,2.14601,2.14629,2.14581,2.14581,12393625.0
2007-07-26 15:50:00,2.14569,2.14597,2.14569,2.14597,1649151.0
2007-07-26 15:51:00,2.14605,2.14612,2.14594,2.14612,20991271.0
2007-07-26 15:52:00,2.14625,2.14642,2.14604,2.14604,6805832.0
2007-07-26 15:53:00,2.14596,2.14621,2.14588,2.14621,20318175.0
2007-07-26 15:54:00,2.1463,2.14722,2.1463,2.14722,2974625.0
2007-07-26 15:55:00,2.14725,2.14725,2.14676,2.14676,5070897.0
2007-07-26 15:56:00,2.14671,2.14671,2.14646,2.14662,12692437.0
2007-07-26 15:57:00,2.14659,2.14668,2.14659,2.14668,18299471.0
2007-07-26 15:58:00,2.1467,2.14726,2.1467,2.14726,10061009.0
2007-07-26 15:59:00,2.1474,2.14751,2.14707,2.14707,1337482.0
2007-07-26 16:00:00,2.14687,2.14698,2.1466,2.14698,4126043.0
2007-07-26 16:01:00,2.14708,2.14734,2.14696,2.14734,536028.0
2007-07-26 16:02:00,2.14735,2.14755,2.14735,2.14749,3183322.0
2007-07-26 16:03:00,2.14765,2.14789,2.14736,2.14736,7134628.0
2007-07-26 16:04:00,2.14735,2.14778,2.14735,2.14749,11045007.0
2007-07-26 16:05:00,2.14753,2.14753,2.14533,2.14638,5874538.0
2007-07-26 16:06:00,2.14637,2.14699,2.14637,2.14699,12044096.0
2007-07-26 16:07:00,2.14694,2.14772,2.14694,2.14772,2555397.0
2007-07-26 16:08:00,2.14766,2.14809,2.14766,2.14809,13195112.0
2007-07-26 16:09:00,2.14789,2.14789,2.14755,2.14755,4324888.0
2007-07-26 16:10:00,2.14752,2.14752,2.14703,2.14703,3965510.0
2007-07-26 16:11:00,2.14702,2.14708,2.1463,2.1463,1001924.0
2007-07-26 16:12:00,2.14611,2.1463,2.146,2.1463,11592310.0
2007-07-26 16:13:00,2.1462,2.14621,2.14601,2.14611,2365652.0
2007-07-26 16:14:00,2.14613,2.14715,2.14613,2.14715,771813.0
2007-07-26 16:15:00,2.14722,2.14737,2.14696,2.14737,10444564.0
2007-07-26 16:16:00,2.14737,2.14782,2.14737,2.14762,3869888.0
2007-07-26 16:17:00,2.14744,2.14787,2.14744,2.14787,4746629.0
2007-07-26 16:18:00,2.14791,2.14895,2.14791,2.14895,7339209.0
2007-07-26 16:19:00,2.14907,2.14962,2.14907,2.14962,12159118.0
2007-07-26 16:20:00,2.14976,2.15055,2.14976,2.15055,4050705.0
2007-07-26 16:21:00,2.15069,2.15161,2.15069,2.15161,8980776.0
2007-07-26 16:22:00,2.15179,2.15226,2.15179,2.15226,7236052.0
2007-07-26 16:23:00,2.15225,2.15251,2.15225,2.15251,11451369.0
2007-07-26 16:24:00,2.15251,2.15285,2.1524,2.1524,1425807.0
2007-07-26 16:25:00,2.15296,2.15332,2.15293,2.15311,2221163.0
2007-07-26 16:26:00,2.15291,2.15291,2.15264,2.15265,9110637.0
2007-07-26 16:27:00,2.15242,2.15242,2.15219,2.15226,6824582.0
2007-07-26 16:28:00,2.15231,2.15241,2.15231,2.15234,11574169.0
2007-07-26 16:29:00,2.1522,2.1522,2.15198,2.15209,25355390.0
2007-07-26 16:30:00,2.15221,2.15235,2.15184,2.15211,1461590.0
2007-07-26 16:31:00,2.15218,2.15244,2.15218,2.15244,1555156.0
2007-07-26 16:32:00,2.15234,2.15265,2.15234,2.15265,9050176.0
2007-07-26 16:33:00,2.15283,2.15315,2.15283,2.15315,1117244.0
2007-07-26 16:34:00,2.1533,2.15352,2.15326,2.15352,7217446.0
2007-07-26 16:35:00,2.1535,2.15351,2.1533,2.15332,9593839.0
2007-07-26 16:36:00,2.15338,2.15338,2.15324,2.15333,3929282.0
2007-07-26 16:37:00,2.15324,2.15324,2.15289,2.15304,1418966.0
2007-07-26 16:38:00,2.15289,2.15289,2.1526,2.15264,3255149.0
2007-07-26 16:39:00,2.15258,2.15258,2.1523,2.1523,2978915.0
2007-07-26 16:40:00,2.15225,2.15238,2.15217,2.15217,3351639.0
2007-07-26 16:41:00,2.15205,2.15226,2.15182,2.15226,7822506.0
2007-07-26 16:42:00,2.15246,2.15251,2.15234,2.15251,10891253.0
2007-07-26 16:43:00,2.15257,2.15257,2.1524,2.1524,1683267.0
2007-07-26 16:44:00,2.15263,2.15276,2.1526,2.15269,19964517.0
2007-07-26 16:45:00,2.15276,2.15301,2.1526,2.15301,1906606.0
2007-07-26 16:46:00,2.15306,2.15333,2.15301,2.15322,26143778.0
2007-07-26 16:47:00,2.15344,2.15364,2.15323,2.15323,3552000.0
2007-07-26 16:48:00,2.15264,2.15301,2.15264,2.15282,18533599.0
2007-07-26 16:49:00,2.15289,2.15338,2.15289,2.15337,8773800.0
2007-07-26 16:50:00,2.15357,2.15357,2.15312,2.15312,46398663.0
2007-07-26 16:51:00,2.15292,2.15301,2.15275,2.15298,4531468.0
2007-07-26 16:52:00,2.15146,2.15323,2.15146,2.15232,4227000.0
2007-07-26 16:53:00,2.15224,2.15224,2.15168,2.15168,2311704.0
2007-07-26 16:54:00,2.15177,2.15184,2.15171,2.15179,2054516.0
2007-07-26 16:55:00,2.15164,2.15164,2.15105,2.15105,4390841.0
2007-07-26 16:56:00,2.15085,2.15085,2.14977,2.14977,2632417.0
2007-07-26 16:57:00,2.14961,2.14961,2.1491,2.1491,1055981.0
2007-07-26 16:58:00,2.14937,2.14959,2.14926,2.14958,15261012.0
2007-07-26 16:59:00,2.14974,2.14978,2.14953,2.14974,15108735.0
2007-07-26 17:00:00,2.14988,2.15118,2.14988,2.15118,18027280.0
2007-07-26 17:01:00,2.15115,2.15115,2.15088,2.15104,12752775.0
2007-07-26 17:02:00,2.151,2.151,2.1508,2.15097,981463.0
2007-07-26 17:03:00,2.15097,2.15104,2.15077,2.1509,17329332.0
2007-07-26 17:04:00,2.15087,2.15087,2.15071,2.15082,4052962.0
2007-07-26 17:05:00,2.15105,2.15134,2.15105,2.15134,7327647.0
2007-07-26 17:06:00,2.15114,2.15147,2.15087,2.15147,12899817.0
2007-07-26 17:07:00,2.15154,2.15184,2.15154,2.15177,1045393.0
2007-07-26 17:08:00,2.15189,2.15193,2.15177,2.15177,1069024.0
2007-07-26 17:09:00,2.15166,2.15183,2.15156,2.15183,12617096.0
2007-07-26 17:10:00,2.15171,2.15171,2.151,2.151,3311229.0
2007-07-26 17:11:00,2.15097,2.15107,2.15092,2.15101,7896684.0
2007-07-26 17:12:00,2.15086,2.15108,2.15057,2.15108,31573488.0
2007-07-26 17:13:00,2.15113,2.15113,2.15097,2.15101,1999485.0
2007-07-26 17:14:00,2.15103,2.15129,2.15103,2.15123,17293879.0
2007-07-26 17:15:00,2.15138,2.15162,2.15134,2.15146,4825508.0
2007-07-26 17:16:00,2.15145,2.15145,2.15104,2.15104,3115950.0
2007-07-26 17:17:00,2.1511,2.1513,2.15099,2.15101,1853975.0
2007-07-26 17:18:00,2.151,2.1512,2.15095,2.15095,4363718.0
2007-07-26 17:19:00,2.15099,2.15119,2.15099,2.15119,2541654.0
2007-07-26 17:20:00,2.15114,2.15123,2.15114,2.15123,16995220.0
2007-07-26 17:21:00,2.15132,2.15137,2.1512,2.15137,4051411.0
2007-07-26 17:22:00,2.15142,2.15155,2.15133,2.15136,3426778.0
2007-07-26 17:23:00,2.15143,2.15155,2.15134,2.15155,12548580.0
2007-07-26 17:24:00,2.15155,2.15156,2.15145,2.15145,8948566.0
2007-07-26 17:25:00,2.15144,2.15148,2.15134,2.15134,7106244.0
2007-07-26 17:26:00,2.15141,2.15142,2.15129,2.15129,4675488.0
2007-07-26 17:27:00,2.15112,2.15123,2.1506,2.15123,12118971.0
2007-07-26 17:28:00,2.15131,2.15137,2.15107,2.15137,11203032.0
2007-07-26 17:29:00,2.1514,2.15149,2.15126,2.15135,10639730.0
2007-07-26 17:30:00,2.1514,2.15149,2.1513,2.15148,3180438.0
2007-07-26 17:31:00,2.15158,2.15184,2.15158,2.15184,5732563.0
2007-07-26 17:32:00,2.15196,2.15224,2.15195,2.15224,1597662.0
2007-07-26 17:33:00,2.15225,2.15231,2.15213,2.1523,4782757.0
2007-07-26 17:34:00,2.15225,2.15225,2.15201,2.15201,807395.0
2007-07-26 17:35:00,2.15184,2.15184,2.15168,2.15168,5345019.0
2007-07-26 17:36:00,2.15177,2.15191,2.15177,2.15186,3920292.0
2007-07-26 17:37:00,2.15171,2.15171,2.15084,2.15084,1556911.0
2007-07-26 17:38:00,2.15062,2.15062,2.15044,2.15061,5230867.0
2007-07-26 17:39:00,2.15077,2.15082,2.15049,2.15049,810465.0
2007-07-26 17:40:00,2.15046,2.15046,2.15026,2.15026,2275363.0
2007-07-26 17:41:00,2.15022,2.15054,2.15022,2.15054,3194616.0
2007-07-26 17:42:00,2.15065,2.15065,2.15043,2.15043,8958549.0
2007-07-26 17:43:00,2.15039,2.15053,2.15033,2.15042,2409520.0
2007-07-26 17:44:00,2.15042,2.15057,2.1504,2.15051,2466955.0
2007-07-26 17:45:00,2.15058,2.15111,2.15058,2.15111,588829.0
2007-07-26 17:46:00,2.15115,2.15115,2.15065,2.15065,8693152.0
2007-07-26 17:47:00,2.15056,2.15056,2.15037,2.15038,6350411.0
2007-07-26 17:48:00,2.15033,2.15039,2.14995,2.15019,4340856.0
2007-07-26 17:49:00,2.15038,2.1505,2.1503,2.15045,18900744.0
2007-07-26 17:50:00,2.1506,2.15095,2.1506,2.15095,10104134.0
2007-07-26 17:51:00,2.15064,2.15132,2.15064,2.15132,2052377.0
2007-07-26 17:52:00,2.15137,2.15138,2.15119,2.1513,5213061.0
2007-07-26 17:53:00,2.1512,2.15134,2.15119,2.15131,5127891.0
2007-07-26 17:54:00,2.15136,2.15172,2.15106,2.15172,10306339.0
2007-07-26 17:55:00,2.15175,2.15197,2.15175,2.15193,1107538.0
2007-07-26 17:56:00,2.15207,2.15225,2.15186,2.15212,1893842.0
2007-07-26 17:57:00,2.15207,2.15207,2.15174,2.15178,4004112.0
2007-07-26 17:58:00,2.152,2.15226,2.152,2.15226,7046949.0
2007-07-26 17:59:00,2.1521,2.1521,2.15155,2.15155,4418926.0
2007-07-26 18:00:00,2.15146,2.15177,2.15146,2.15173,2900683.0
2007-07-26 18:01:00,2.15154,2.15159,2.15135,2.15135,4276691.0
2007-07-26 18:02:00,2.15143,2.1516,2.15143,2.15157,3198911.0
2007-07-26 18:03:00,2.15153,2.15172,2.15153,2.15167,7583329.0
2007-07-26 18:04:00,2.15171,2.15198,2.15171,2.15198,8326900.0
2007-07-26 18:05:00,2.15197,2.15209,2.1519,2.15203,8697658.0
2007-07-26 18:06:00,2.15193,2.15193,2.15162,2.15172,2432060.0
2007-07-26 18:07:00,2.15176,2.15202,2.15174,2.15196,4546100.0
2007-07-26 18:08:00,2.15198,2.15226,2.15193,2.15226,11151307.0
2007-07-26 18:09:00,2.15225,2.15229,2.15202,2.15229,10347609.0
2007-07-26 18:10:00,2.15224,2.15232,2.15212,2.15232,729596.0
2007-07-26 18:11:00,2.15242,2.15249,2.15232,2.15232,8535389.0
2007-07-26 18:12:00,2.15232,2.15264,2.15232,2.15254,2305214.0
2007-07-26 18:13:00,2.15248,2.15257,2.15214,2.15249,1858040.0
2007-07-26 18:14:00,2.15245,2.15249,2.15239,2.15239,4077451.0
2007-07-26 18:15:00,2.15222,2.15224,2.15199,2.15217,14367444.0
2007-07-26 18:16:00,2.15231,2.15282,2.15229,2.15282,1620604.0
2007-07-26 18:17:00,2.15291,2.15409,2.15291,2.15409,15340345.0
2007-07-26 18:18:00,2.15419,2.1546,2.15419,2.15458,31064078.0
2007-07-26 18:19:00,2.15444,2.15472,2.15444,2.1546,46619991.0
2007-07-26 18:20:00,2.1549,2.15513,2.1549,2.15507,20964721.0
2007-07-26 18:21:00,2.15507,2.15592,2.15507,2.15592,14155120.0
2007-07-26 18:22:00,2.15614,2.15648,2.15614,2.15643,6657995.0
2007-07-26 18:23:00,2.15652,2.15736,2.15652,2.15735,7531787.0
2007-07-26 18:24:00,2.15728,2.15728,2.1568,2.1568,5728479.0
2007-07-26 18:25:00,2.15679,2.15679,2.15646,2.15649,5625288.0
2007-07-26 18:26:00,2.15657,2.15683,2.1564,2.15683,3845373.0
2007-07-26 18:27:00,2.1571,2.15748,2.1571,2.15737,18003499.0
2007-07-26 18:28:00,2.15741,2.15799,2.15741,2.15788,11302573.0
2007-07-26 18:29:00,2.15767,2.15767,2.15732,2.15732,3533275.0
2007-07-26 18:30:00,2.15761,2.15797,2.15761,2.15792,3749156.0
2007-07-26 18:31:00,2.15782,2.15788,2.15749,2.15758,2609816.0
2007-07-26 18:32:00,2.15748,2.15766,2.1574,2.15766,5643721.0
2007-07-26 18:33:00,2.15747,2.15747,2.1572,2.15732,1835247.0
2007-07-26 18:34:00,2.1575,2.15756,2.15719,2.15719,12290804.0
2007-07-26 18:35:00,2.15702,2.15707,2.15697,2.15698,12541422.0
2007-07-26 18:36:00,2.15687,2.15687,2.15649,2.15681,4953733.0
2007-07-26 18:37:00,2.15686,2.15697,2.15672,2.15689,3531489.0
2007-07-26 18:38:00,2.15682,2.15691,2.1568,2.1568,2601520.0
2007-07-26 18:39:00,2.15673,2.15689,2.15673,2.15689,3474519.0
2007-07-26 18:40:00,2.1571,2.1573,2.1571,2.15715,2542226.0
2007-07-26 18:41:00,2.15715,2.15715,2.15689,2.1571,10645538.0
2007-07-26 18:42:00,2.1572,2.15738,2.15706,2.15706,5719394.0
2007-07-26 18:43:00,2.15692,2.15703,2.15674,2.15674,4614499.0
2007-07-26 18:44:00,2.15658,2.15658,2.15611,2.15641,7525214.0
2007-07-26 18:45:00,2.15635,2.15635,2.15583,2.15609,9175577.0
2007-07-26 18:46:00,2.15607,2.15648,2.15605,2.15648,2076580.0
2007-07-26 18:47:00,2.15641,2.15641,2.15626,2.15626,7544997.0
2007-07-26 18:48:00,2.15607,2.15607,2.15545,2.15545,9463351.0
2007-07-26 18:49:00,2.15528,2.15529,2.15508,2.15508,10304219.0
2007-07-26 18:50:00,2.15498,2.15509,2.15489,2.15504,14970041.0
2007-07-26 18:51:00,2.15504,2.15506,2.15483,2.15506,3487180.0
2007-07-26 18:52:00,2.15504,2.15504,2.15473,2.15473,7357442.0
2007-07-26 18:53:00,2.15465,2.15473,2.15451,2.15451,2696724.0
2007-07-26 18:54:00,2.15466,2.15477,2.15463,2.15474,4342862.0
2007-07-26 18:55:00,2.1546,2.1546,2.15439,2.15439,6665509.0
2007-07-26 18:56:00,2.15422,2.15435,2.15422,2.15424,1497896.0
2007-07-26 18:57:00,2.15429,2.15442,2.15403,2.15403,11479572.0
2007-07-26 18:58:00,2.15394,2.15396,2.15364,2.15396,4241761.0
2007-07-26 18:59:00,2.15406,2.15425,2.15405,2.15425,4787215.0
2007-07-26 19:00:00,2.15432,2.15442,2.15432,2.15435,3961971.0
2007-07-26 19:01:00,2.15423,2.15427,2.15414,2.15414,18742122.0
2007-07-26 19:02:00,2.15408,2.15428,2.15393,2.15428,1970344.0
2007-07-26 19:03:00,2.15434,2.15444,2.15427,2.15428,2231476.0
2007-07-26 19:04:00,2.15423,2.15423,2.15384,2.15389,3923956.0
2007-07-26 19:05:00,2.15389,2.15389,2.15368,2.15368,8325043.0
2007-07-26 19:06:00,2.15359,2.154,2.15359,2.1538,9785080.0
2007-07-26 19:07:00,2.15381,2.15425,2.15381,2.15425,8974369.0
2007-07-26 19:08:00,2.15444,2.15506,2.15436,2.15506,11998701.0
2007-07-26 19:09:00,2.15508,2.15513,2.15492,2.15506,5551442.0
2007-07-26 19:10:00,2.15508,2.15515,2.15491,2.15491,1513942.0
2007-07-26 19:11:00,2.15505,2.15508,2.15492,2.15496,12883207.0
2007-07-26 19:12:00,2.15512,2.15531,2.15501,2.15501,9991460.0
2007-07-26 19:13:00,2.15479,2.15479,2.15469,2.15469,2415359.0
2007-07-26 19:14:00,2.15479,2.15489,2.15441,2.15441,7976857.0
2007-07-26 19:15:00,2.15453,2.15462,2.15432,2.15432,11596751.0
2007-07-26 19:16:00,2.15435,2.15435,2.15364,2.15364,6547725.0
2007-07-26 19:17:00,2.1536,2.15381,2.15359,2.15381,11536183.0
2007-07-26 19:18:00,2.15395,2.15395,2.15278,2.15278,2702971.0
2007-07-26 19:19:00,2.15275,2.15282,2.15248,2.15282,4644778.0
2007-07-26 19:20:00,2.15287,2.15345,2.15287,2.15345,3477436.0
2007-07-26 19:21:00,2.15331,2.15369,2.15325,2.15369,3398841.0
2007-07-26 19:22:00,2.15388,2.15409,2.15388,2.15396,6315812.0
2007-07-26 19:23:00,2.15418,2.15426,2.15416,2.15426,2815032.0
2007-07-26 19:24:00,2.15423,2.15423,2.15392,2.15392,13864717.0
2007-07-26 19:25:00,2.15397,2.15419,2.15397,2.15417,9445677.0
2007-07-26 19:26:00,2.15424,2.15433,2.15423,2.15428,8536240.0
2007-07-26 19:27:00,2.1544,2.15459,2.15433,2.15433,17748910.0
2007-07-26 19:28:00,2.15484,2.15502,2.15455,2.15455,7205045.0
2007-07-26 19:29:00,2.15456,2.15465,2.15451,2.15465,23458806.0
2007-07-26 19:30:00,2.15468,2.15485,2.15463,2.15463,28632235.0
2007-07-26 19:31:00,2.15456,2.15489,2.15456,2.15489,10290105.0
2007-07-26 19:32:00,2.15491,2.1551,2.15489,2.1551,5478978.0
2007-07-26 19:33:00,2.1551,2.1555,2.15506,2.1555,14174455.0
2007-07-26 19:34:00,2.15544,2.15558,2.15544,2.15556,2496533.0
2007-07-26 19:35:00,2.1556,2.15576,2.1555,2.15568,3053898.0
2007-07-26 19:36:00,2.15586,2.15598,2.15579,2.15598,2342194.0
2007-07-26 19:37:00,2.15606,2.15623,2.156,2.15623,3453465.0
2007-07-26 19:38:00,2.15621,2.15655,2.15621,2.15655,1959264.0
2007-07-26 19:39:00,2.15669,2.15707,2.15656,2.15707,12513677.0
2007-07-26 19:40:00,2.15717,2.15727,2.15694,2.15727,2971819.0
2007-07-26 19:41:00,2.15741,2.15777,2.15741,2.15767,13859355.0
2007-07-26 19:42:00,2.15771,2.1578,2.15758,2.15758,3335694.0
2007-07-26 19:43:00,2.15747,2.15805,2.15747,2.15804,20398776.0
2007-07-26 19:44:00,2.15811,2.15885,2.15811,2.15885,26592790.0
2007-07-26 19:45:00,2.15894,2.15915,2.15893,2.15903,3834120.0
2007-07-26 19:46:00,2.15909,2.15924,2.15908,2.15923,12228493.0
2007-07-26 19:47:00,2.15923,2.15978,2.15923,2.15978,11661607.0
2007-07-26 19:48:00,2.15987,2.15987,2.15947,2.15955,2330417.0
2007-07-26 19:49:00,2.15942,2.15942,2.15897,2.15897,3853566.0
2007-07-26 19:50:00,2.15883,2.15889,2.15859,2.15889,1816309.0
2007-07-26 19:51:00,2.15905,2.15909,2.15903,2.15909,8771787.0
2007-07-26 19:52:00,2.15908,2.15916,2.15899,2.15912,11948964.0
2007-07-26 19:53:00,2.15911,2.15912,2.15896,2.159,1693087.0
2007-07-26 19:54:00,2.15902,2.15951,2.159,2.15931,29139370.0
2007-07-26 19:55:00,2.15918,2.15918,2.15873,2.15874,28874347.0
2007-07-26 19:56:00,2.1588,2.15886,2.15874,2.15878,44078462.0
2007-07-26 19:57:00,2.15883,2.15904,2.15881,2.15904,1419252.0
2007-07-26 19:58:00,2.15902,2.15928,2.15898,2.15928,3977037.0
2007-07-26 19:59:00,2.1592,2.15956,2.1592,2.15956,3793178.0
2007-07-26 20:00:00,2.15965,2.1601,2.15965,2.1601,9795443.0
2007-07-26 20:01:00,2.16018,2.16084,2.16018,2.16084,11391454.0
2007-07-26 20:02:00,2.16088,2.16117,2.16088,2.16111,11919414.0
2007-07-26 20:03:00,2.16136,2.16136,2.1609,2.16109,8541830.0
2007-07-26 20:04:00,2.1612,2.1612,2.16106,2.16111,1727544.0
2007-07-26 20:05:00,2.16118,2.16175,2.16118,2.16175,1976210.0
2007-07-26 20:06:00,2.1617,2.1617,2.16131,2.16135,2166927.0
2007-07-26 20:07:00,2.16121,2.16121,2.16003,2.16003,14635359.0
2007-07-26 20:08:00,2.15978,2.15986,2.15959,2.15986,8761364.0
2007-07-26 20:09:00,2.1598,2.1598,2.15916,2.1594,5248742.0
2007-07-26 20:10:00,2.15923,2.15923,2.15894,2.15894,2059285.0
2007-07-26 20:11:00,2.15875,2.15875,2.15842,2.15844,3359432.0
2007-07-26 20:12:00,2.15849,2.15876,2.15845,2.15876,15947559.0
2007-07-26 20:13:00,2.15892,2.15915,2.15889,2.15915,7427122.0
2007-07-26 20:14:00,2.15934,2.15962,2.15934,2.15961,5580993.0
2007-07-26 20:15:00,2.15967,2.15986,2.1595,2.15951,672318.0
2007-07-26 20:16:00,2.15953,2.15985,2.15953,2.15985,48325444.0
2007-07-26 20:17:00,2.16001,2.16012,2.16001,2.16007,4767262.0
2007-07-26 20:18:00,2.16005,2.16005,2.15985,2.15985,3622076.0
2007-07-26 20:19:00,2.15965,2.15965,2.15906,2.15906,15600850.0
2007-07-26 20:20:00,2.15884,2.15902,2.1587,2.1587,1630429.0
2007-07-26 20:21:00,2.15883,2.15901,2.15883,2.15901,7431150.0
2007-07-26 20:22:00,2.15906,2.15908,2.1587,2.1587,4397485.0
2007-07-26 20:23:00,2.15854,2.15876,2.15846,2.15876,4287690.0
2007-07-26 20:24:00,2.15862,2.15874,2.15862,2.15874,5798012.0
2007-07-26 20:25:00,2.15871,2.159,2.15871,2.15881,2537169.0
2007-07-26 20:26:00,2.1587,2.1587,2.15829,2.15829,6694252.0
2007-07-26 20:27:00,2.15829,2.15834,2.15821,2.15821,8935007.0
2007-07-26 20:28:00,2.15823,2.15873,2.15813,2.15873,18847501.0
2007-07-26 20:29:00,2.15886,2.15905,2.15886,2.15905,4152722.0
2007-07-26 20:30:00,2.1591,2.15944,2.15889,2.15889,3182719.0
2007-07-26 20:31:00,2.15881,2.15881,2.1585,2.1587,7060045.0
2007-07-26 20:32:00,2.15872,2.1589,2.15872,2.15884,4988437.0
2007-07-26 20:33:00,2.15889,2.15901,2.15889,2.15896,11038535.0
2007-07-26 20:34:00,2.15884,2.15886,2.15829,2.15829,2632071.0
2007-07-26 20:35:00,2.15826,2.15826,2.15811,2.15811,2137803.0
2007-07-26 20:36:00,2.15799,2.15859,2.15799,2.15859,8004453.0
2007-07-26 20:37:00,2.15869,2.1588,2.1586,2.15865,4417121.0
2007-07-26 20:38:00,2.15857,2.15887,2.15854,2.15887,4076705.0
2007-07-26 20:39:00,2.15875,2.15904,2.15875,2.15902,6317586.0
2007-07-26 20:40:00,2.15921,2.15957,2.15921,2.15943,7963745.0
2007-07-26 20:41:00,2.15949,2.15949,2.15927,2.15927,12064050.0
2007-07-26 20:42:00,2.15932,2.15963,2.15932,2.1596,1699046.0
2007-07-26 20:43:00,2.15982,2.16028,2.15982,2.16026,20320222.0
2007-07-26 20:44:00,2.16017,2.16017,2.15989,2.15989,4091718.0
2007-07-26 20:45:00,2.15987,2.15999,2.15974,2.1598,3133189.0
2007-07-26 20:46:00,2.15986,2.15996,2.15956,2.15965,11546710.0
2007-07-26 20:47:00,2.15969,2.16015,2.15966,2.16015,11012319.0
2007-07-26 20:48:00,2.16019,2.1605,2.16006,2.1605,2393318.0
2007-07-26 20:49:00,2.16061,2.16086,2.1606,2.16086,6733023.0
2007-07-26 20:50:00,2.16092,2.16119,2.16092,2.16103,4036334.0
2007-07-26 20:51:00,2.16093,2.16109,2.16046,2.16046,8395177.0
2007-07-26 20:52:00,2.16057,2.16057,2.16001,2.16001,8872486.0
2007-07-26 20:53:00,2.16009,2.16039,2.16002,2.16039,11985418.0
2007-07-26 20:54:00,2.16045,2.16072,2.16041,2.16072,908106.0
2007-07-26 20:55:00,2.16071,2.16108,2.16071,2.16108,2479182.0
2007-07-26 20:56:00,2.16109,2.16126,2.16084,2.16111,16764547.0
2007-07-26 20:57:00,2.16103,2.16103,2.16044,2.16045,5771286.0
2007-07-26 20:58:00,2.16047,2.16105,2.16047,2.16105,4502244.0
2007-07-26 20:59:00,2.16109,2.16136,2.16074,2.16136,4288987.0
2007-07-26 21:00:00,2.1614,2.16158,2.1614,2.1614,5015640.0
2007-07-26 21:01:00,2.16125,2.16163,2.16125,2.16158,3123724.0
2007-07-26 21:02:00,2.1617,2.16196,2.1617,2.16183,2080045.0
2007-07-26 21:03:00,2.16175,2.16184,2.16141,2.16141,2821243.0
2007-07-26 21:04:00,2.16144,2.16144,2.16101,2.16101,5955604.0
2007-07-26 21:05:00,2.1608,2.16106,2.1608,2.16106,9316850.0
2007-07-26 21:06:00,2.16117,2.16138,2.16113,2.16113,6686882.0
2007-07-26 21:07:00,2.16121,2.16151,2.16121,2.16142,5068670.0
2007-07-26 21:08:00,2.16113,2.16113,2.16094,2.16094,2065906.0
2007-07-26 21:09:00,2.16089,2.16151,2.16072,2.16151,21786389.0
2007-07-26 21:10:00,2.16158,2.16164,2.16127,2.16127,5733110.0
2007-07-26 21:11:00,2.16161,2.1619,2.16161,2.16173,10694449.0
2007-07-26 21:12:00,2.16159,2.16163,2.16142,2.16142,2004976.0
2007-07-26 21:13:00,2.1614,2.16145,2.16131,2.16141,20270069.0
2007-07-26 21:14:00,2.16152,2.16167,2.16152,2.16159,4153242.0
2007-07-26 21:15:00,2.16162,2.16162,2.1612,2.16129,5263391.0
2007-07-26 21:16:00,2.16122,2.1614,2.16122,2.16124,5082854.0
2007-07-26 21:17:00,2.16119,2.16133,2.16098,2.16098,4979088.0
2007-07-26 21:18:00,2.16092,2.16098,2.16047,2.16047,3131126.0
2007-07-26 21:19:00,2.16022,2.16022,2.15984,2.15984,7259828.0
2007-07-26 21:20:00,2.15984,2.16019,2.1598,2.16019,2669243.0
2007-07-26 21:21:00,2.16026,2.16041,2.16014,2.16014,4126468.0
2007-07-26 21:22:00,2.16001,2.16017,2.16001,2.16017,14520538.0
2007-07-26 21:23:00,2.16019,2.16046,2.16018,2.16026,4739102.0
2007-07-26 21:24:00,2.16023,2.16048,2.16023,2.16031,4674523.0
2007-07-26 21:25:00,2.16033,2.16033,2.15987,2.15987,9652814.0
2007-07-26 21:26:00,2.15988,2.16006,2.15985,2.15985,4733903.0
2007-07-26 21:27:00,2.15985,2.15985,2.15942,2.15942,3428263.0
2007-07-26 21:28:00,2.15941,2.15947,2.15927,2.15947,8469801.0
2007-07-26 21:29:00,2.15945,2.15997,2.15945,2.15997,9566232.0
2007-07-26 21:30:00,2.16013,2.16037,2.16013,2.16027,6061220.0
2007-07-26 21:31:00,2.1603,2.16035,2.16029,2.16032,20435435.0
2007-07-26 21:32:00,2.16015,2.16015,2.15982,2.16008,5832655.0
2007-07-26 21:33:00,2.16007,2.16041,2.15986,2.16041,8450081.0
2007-07-26 21:34:00,2.16047,2.1605,2.16036,2.1605,2947976.0
2007-07-26 21:35:00,2.16033,2.16033,2.16004,2.16004,14294598.0
2007-07-26 21:36:00,2.15988,2.16002,2.1594,2.15993,7424401.0
2007-07-26 21:37:00,2.15977,2.15999,2.15974,2.15999,4528109.0
2007-07-26 21:38:00,2.16002,2.16002,2.15941,2.15945,3806806.0
2007-07-26 21:39:00,2.15949,2.15952,2.15938,2.15952,2847010.0
2007-07-26 21:40:00,2.15942,2.15942,2.15898,2.15898,9358827.0
2007-07-26 21:41:00,2.15891,2.15946,2.15891,2.1594,6319315.0
2007-07-26 21:42:00,2.15942,2.15988,2.15942,2.15988,17697803.0
2007-07-26 21:43:00,2.15996,2.16034,2.15964,2.16034,13598698.0
2007-07-26 21:44:00,2.16018,2.16018,2.15966,2.15966,7941103.0
2007-07-26 21:45:00,2.15945,2.15961,2.15917,2.15917,15430935.0
2007-07-26 21:46:00,2.15905,2.15905,2.15836,2.15836,2247313.0
2007-07-26 21:47:00,2.15841,2.15878,2.15841,2.15878,2852098.0
2007-07-26 21:48:00,2.15891,2.15928,2.15889,2.15889,2800924.0
2007-07-26 21:49:00,2.15888,2.15905,2.15881,2.15881,3507471.0
2007-07-26 21:50:00,2.15876,2.15881,2.1586,2.15863,10770028.0
2007-07-26 21:51:00,2.15844,2.15845,2.15829,2.15844,3290341.0
2007-07-26 21:52:00,2.15846,2.15885,2.15843,2.15885,14420214.0
2007-07-26 21:53:00,2.15898,2.15927,2.15898,2.15927,13750489.0
2007-07-26 21:54:00,2.15932,2.15932,2.15828,2.15828,2513404.0
2007-07-26 21:55:00,2.1582,2.1582,2.15793,2.15815,26864901.0
2007-07-26 21:56:00,2.15821,2.15834,2.15817,2.15817,2040374.0
2007-07-26 21:57:00,2.15821,2.15821,2.15796,2.15796,14407348.0
2007-07-26 21:58:00,2.15797,2.15805,2.15789,2.15799,7201524.0
2007-07-26 21:59:00,2.15778,2.15778,2.1575,2.15777,11828296.0
2007-07-26 22:00:00,2.15797,2.15821,2.15797,2.15813,23801866.0
2007-07-26 22:01:00,2.15822,2.15831,2.15822,2.15827,2413277.0
2007-07-26 22:02:00,2.15821,2.15821,2.15802,2.15815,10258575.0
2007-07-26 22:03:00,2.15821,2.15886,2.15821,2.15866,17760290.0
2007-07-26 22:04:00,2.15843,2.15865,2.15828,2.15828,3437441.0
2007-07-26 22:05:00,2.15842,2.15848,2.1583,2.15848,3596854.0
2007-07-26 22:06:00,2.15846,2.15853,2.15836,2.15836,10540058.0
2007-07-26 22:07:00,2.15825,2.1583,2.15813,2.1583,20461191.0
2007-07-26 22:08:00,2.15854,2.1586,2.15832,2.15837,4499857.0
2007-07-26 22:09:00,2.15822,2.1584,2.1582,2.15838,11032640.0
2007-07-26 22:10:00,2.15836,2.15836,2.15815,2.15815,2819181.0
2007-07-26 22:11:00,2.15818,2.15818,2.15798,2.15807,4590368.0
2007-07-26 22:12:00,2.15808,2.15851,2.15808,2.15851,3501012.0
2007-07-26 22:13:00,2.15856,2.15867,2.15856,2.15867,12648547.0
2007-07-26 22:14:00,2.15857,2.15857,2.15842,2.15847,2832051.0
2007-07-26 22:15:00,2.15861,2.15868,2.15861,2.15864,1507382.0
2007-07-26 22:16:00,2.15858,2.15858,2.15841,2.15841,3286192.0
2007-07-26 22:17:00,2.15841,2.15877,2.15841,2.15876,3024375.0
2007-07-26 22:18:00,2.15882,2.15902,2.15882,2.159,3214858.0
2007-07-26 22:19:00,2.15895,2.15895,2.1586,2.1586,1212201.0
2007-07-26 22:20:00,2.15857,2.15857,2.15845,2.15852,5512088.0
2007-07-26 22:21:00,2.15852,2.15864,2.15852,2.15864,1497583.0
2007-07-26 22:22:00,2.15871,2.15875,2.15864,2.15871,1280829.0
2007-07-26 22:23:00,2.15874,2.15885,2.15874,2.1588,5023024.0
2007-07-26 22:24:00,2.15872,2.1588,2.15871,2.1588,6212851.0
2007-07-26 22:25:00,2.15879,2.15879,2.15864,2.15864,1645170.0
2007-07-26 22:26:00,2.15864,2.15882,2.15858,2.15882,13161241.0
2007-07-26 22:27:00,2.15893,2.15899,2.15856,2.15889,9438786.0
2007-07-26 22:28:00,2.15885,2.15899,2.15885,2.15898,2990172.0
2007-07-26 22:29:00,2.15899,2.15899,2.1588,2.15884,6823166.0
2007-07-26 22:30:00,2.15883,2.15896,2.15881,2.15881,2178806.0
2007-07-26 22:31:00,2.15893,2.15922,2.15889,2.15922,8278443.0
2007-07-26 22:32:00,2.15934,2.15962,2.15934,2.15946,8742641.0
2007-07-26 22:33:00,2.15941,2.15941,2.1592,2.15933,6074851.0
2007-07-26 22:34:00,2.15915,2.15915,2.15898,2.15915,3154955.0
2007-07-26 22:35:00,2.15908,2.15908,2.15881,2.15897,2311432.0
2007-07-26 22:36:00,2.15902,2.15927,2.15902,2.15927,2521222.0
2007-07-26 22:37:00,2.15926,2.15926,2.15906,2.15912,3851661.0
2007-07-26 22:38:00,2.15906,2.15908,2.15895,2.15898,2283369.0
2007-07-26 22:39:00,2.15898,2.15914,2.15866,2.15889,20913919.0
2007-07-26 22:40:00,2.15889,2.15889,2.15855,2.15878,4427071.0
2007-07-26 22:41:00,2.15892,2.15935,2.15892,2.15935,2532617.0
2007-07-26 22:42:00,2.15915,2.15949,2.15915,2.15949,7405999.0
2007-07-26 22:43:00,2.15944,2.15955,2.15934,2.15934,11899249.0
2007-07-26 22:44:00,2.15918,2.15938,2.15892,2.15892,9129327.0
2007-07-26 22:45:00,2.15899,2.15932,2.15899,2.15911,3100444.0
2007-07-26 22:46:00,2.15908,2.15917,2.15894,2.15917,3351746.0
2007-07-26 22:47:00,2.15911,2.15911,2.15889,2.15895,7954334.0
2007-07-26 22:48:00,2.15891,2.15891,2.1587,2.15883,5767542.0
2007-07-26 22:49:00,2.15876,2.15876,2.15837,2.15837,6935837.0
2007-07-26 22:50:00,2.15829,2.15829,2.15787,2.15787,7595788.0
2007-07-26 22:51:00,2.15793,2.15801,2.15789,2.15791,13789946.0
2007-07-26 22:52:00,2.15785,2.1579,2.15761,2.1579,4679026.0
2007-07-26 22:53:00,2.15782,2.15782,2.15763,2.15763,2551094.0
2007-07-26 22:54:00,2.15769,2.158,2.15767,2.158,560966.0
2007-07-26 22:55:00,2.15808,2.15813,2.15793,2.15793,5691346.0
2007-07-26 22:56:00,2.15796,2.15796,2.15766,2.15789,2657559.0
2007-07-26 22:57:00,2.15812,2.15843,2.15811,2.15822,4508361.0
2007-07-26 22:58:00,2.15844,2.15862,2.15828,2.15828,4017404.0
2007-07-26 22:59:00,2.15828,2.15834,2.15828,2.15833,3242345.0
2007-07-26 23:00:00,2.1583,2.15848,2.1583,2.15841,2459748.0
2007-07-26 23:01:00,2.15838,2.15851,2.15838,2.15846,2462781.0
2007-07-26 23:02:00,2.15834,2.15834,2.15779,2.15779,16504126.0
2007-07-26 23:03:00,2.1573,2.15815,2.1573,2.15815,3290571.0
2007-07-26 23:04:00,2.15826,2.15881,2.15826,2.15881,27783771.0
2007-07-26 23:05:00,2.1589,2.1596,2.1589,2.1596,23404395.0
2007-07-26 23:06:00,2.15966,2.15981,2.15964,2.15981,14328095.0
2007-07-26 23:07:00,2.15982,2.15994,2.15974,2.15994,4491625.0
2007-07-26 23:08:00,2.16005,2.16023,2.16,2.16014,6060381.0
2007-07-26 23:09:00,2.16015,2.16022,2.16008,2.16022,1193340.0
2007-07-26 23:10:00,2.16018,2.16024,2.16008,2.16024,8411841.0
2007-07-26 23:11:00,2.16022,2.16035,2.16022,2.16022,4098509.0
2007-07-26 23:12:00,2.15992,2.15993,2.15971,2.15971,8083320.0
2007-07-26 23:13:00,2.1598,2.16038,2.1598,2.16038,2239200.0
2007-07-26 23:14:00,2.16044,2.16044,2.16027,2.16028,4732308.0
2007-07-26 23:15:00,2.16035,2.16052,2.16032,2.16036,14218507.0
2007-07-26 23:16:00,2.16014,2.16053,2.16004,2.16053,5496488.0
2007-07-26 23:17:00,2.16072,2.16127,2.16072,2.16127,2618715.0
2007-07-26 23:18:00,2.16125,2.16169,2.16125,2.16169,5036676.0
2007-07-26 23:19:00,2.16162,2.16162,2.16091,2.16097,15979665.0
2007-07-26 23:20:00,2.1608,2.1608,2.16027,2.16027,3694435.0
2007-07-26 23:21:00,2.16017,2.16017,2.15962,2.15962,2835852.0
2007-07-26 23:22:00,2.15956,2.15956,2.15916,2.15922,9134348.0
2007-07-26 23:23:00,2.15945,2.15979,2.15937,2.15937,22704027.0
2007-07-26 23:24:00,2.1595,2.15978,2.1594,2.15978,2329940.0
2007-07-26 23:25:00,2.15997,2.16032,2.15997,2.16025,5371798.0
2007-07-26 23:26:00,2.16025,2.16025,2.1601,2.16014,3057137.0
2007-07-26 23:27:00,2.15994,2.16004,2.15989,2.16004,3754835.0
2007-07-26 23:28:00,2.16005,2.16005,2.15987,2.15996,7627210.0
2007-07-26 23:29:00,2.15999,2.16019,2.15998,2.15998,4818949.0
2007-07-26 23:30:00,2.16001,2.1603,2.16001,2.1603,8486807.0
2007-07-26 23:31:00,2.16043,2.1608,2.16043,2.1608,15665262.0
2007-07-26 23:32:00,2.16076,2.16105,2.16076,2.16105,3248029.0
2007-07-26 23:33:00,2.16085,2.16085,2.16056,2.16068,6538954.0
2007-07-26 23:34:00,2.16086,2.16115,2.16086,2.16115,1887015.0
2007-07-26 23:35:00,2.16115,2.16115,2.16081,2.16106,7957886.0
2007-07-26 23:36:00,2.16109,2.16122,2.1609,2.1609,3081445.0
2007-07-26 23:37:00,2.16076,2.16076,2.16024,2.16027,5679418.0
2007-07-26 23:38:00,2.16019,2.16039,2.16016,2.16039,19715348.0
2007-07-26 23:39:00,2.16033,2.16048,2.1602,2.1602,6431791.0
2007-07-26 23:40:00,2.1602,2.1602,2.15984,2.16003,4939282.0
2007-07-26 23:41:00,2.15998,2.15998,2.15973,2.15995,5425514.0
2007-07-26 23:42:00,2.15985,2.16013,2.15985,2.15993,8659500.0
2007-07-26 23:43:00,2.16006,2.16018,2.15992,2.16018,2350609.0
2007-07-26 23:44:00,2.15997,2.16022,2.15997,2.16022,17998864.0
2007-07-26 23:45:00,2.16033,2.16056,2.16033,2.16052,10874736.0
2007-07-26 23:46:00,2.16044,2.16049,2.16036,2.16036,5008659.0
2007-07-26 23:47:00,2.16035,2.16056,2.16029,2.16056,1937005.0
2007-07-26 23:48:00,2.16058,2.16072,2.16057,2.1607,11052152.0
2007-07-26 23:49:00,2.1608,2.16092,2.16067,2.16067,914328.0
2007-07-26 23:50:00,2.16075,2.16078,2.16073,2.16078,16296205.0
2007-07-26 23:51:00,2.16075,2.16075,2.16054,2.16059,5746459.0
2007-07-26 23:52:00,2.16016,2.16084,2.16016,2.16084,6927418.0
2007-07-26 23:53:00,2.16089,2.16116,2.16078,2.16116,2694939.0
2007-07-26 23:54:00,2.16137,2.16192,2.16137,2.16192,5850606.0
2007-07-26 23:55:00,2.16184,2.16184,2.16101,2.16101,45274384.0
2007-07-26 23:56:00,2.16073,2.16073,2.16041,2.16073,10055205.0
2007-07-26 23:57:00,2.16085,2.16113,2.16085,2.16102,5575844.0
2007-07-26 23:58:00,2.1608,2.1608,2.16018,2.16018,4662795.0
2007-07-26 23:59:00,2.16016,2.16016,2.15993,2.15993,4313860.0
2007-07-27 00:00:00,2.15998,2.16005,2.15992,2.15992,6128599.0
2007-07-27 00:01:00,2.15952,2.15991,2.15952,2.15965,12559420.0
2007-07-27 00:02:00,2.15952,2.15963,2.15938,2.15938,20211407.0
2007-07-27 00:03:00,2.15923,2.15938,2.15904,2.15938,8057187.0
2007-07-27 00:04:00,2.15953,2.16009,2.15953,2.15996,5263700.0
2007-07-27 00:05:00,2.16006,2.16031,2.16006,2.16019,1985017.0
2007-07-27 00:06:00,2.16001,2.1602,2.15989,2.15989,5321837.0
2007-07-27 00:07:00,2.15977,2.15981,2.1593,2.15981,1752298.0
2007-07-27 00:08:00,2.15957,2.1599,2.15957,2.15969,26956021.0
2007-07-27 00:09:00,2.15958,2.15968,2.15946,2.15946,1760354.0
2007-07-27 00:10:00,2.15946,2.15959,2.15913,2.15959,5474286.0
2007-07-27 00:11:00,2.15963,2.15983,2.15963,2.15983,12311621.0
2007-07-27 00:12:00,2.15981,2.15992,2.1598,2.15981,2389984.0
2007-07-27 00:13:00,2.15984,2.15986,2.15973,2.1598,10592142.0
2007-07-27 00:14:00,2.15974,2.15974,2.15886,2.15886,3263654.0
2007-07-27 00:15:00,2.15887,2.15903,2.15849,2.15903,28596406.0
2007-07-27 00:16:00,2.15914,2.15932,2.15914,2.15918,3410752.0
2007-07-27 00:17:00,2.15913,2.15913,2.15897,2.15903,7511184.0
2007-07-27 00:18:00,2.15893,2.15893,2.15878,2.1589,7002923.0
2007-07-27 00:19:00,2.15893,2.1591,2.15887,2.15904,17207651.0
2007-07-27 00:20:00,2.15914,2.15915,2.15903,2.15904,9151044.0
2007-07-27 00:21:00,2.15888,2.15888,2.15853,2.15853,3884966.0
2007-07-27 00:22:00,2.1585,2.15875,2.1585,2.15854,4269967.0
2007-07-27 00:23:00,2.15851,2.15878,2.15851,2.15856,2174253.0
2007-07-27 00:24:00,2.15849,2.1585,2.15836,2.1585,7439311.0
2007-07-27 00:25:00,2.15846,2.15852,2.15842,2.15847,7353240.0
2007-07-27 00:26:00,2.15855,2.15886,2.15855,2.15857,19681901.0
2007-07-27 00:27:00,2.15849,2.15849,2.15822,2.15847,7333733.0
2007-07-27 00:28:00,2.15855,2.1586,2.15803,2.1584,2814218.0
2007-07-27 00:29:00,2.1585,2.15881,2.1585,2.1587,1329886.0
2007-07-27 00:30:00,2.15871,2.15875,2.15844,2.15875,5472444.0
2007-07-27 00:31:00,2.15864,2.15879,2.15837,2.15879,7058194.0
2007-07-27 00:32:00,2.15869,2.15892,2.15867,2.15892,7372181.0
2007-07-27 00:33:00,2.15878,2.1591,2.15878,2.1591,2337942.0
2007-07-27 00:34:00,2.15909,2.15909,2.15885,2.15897,2587278.0
2007-07-27 00:35:00,2.15886,2.15886,2.15869,2.15869,6458163.0
2007-07-27 00:36:00,2.15849,2.15854,2.15826,2.15832,15108977.0
2007-07-27 00:37:00,2.15837,2.1585,2.15825,2.15825,30194877.0
2007-07-27 00:38:00,2.15835,2.15862,2.15835,2.15861,30292217.0
2007-07-27 00:39:00,2.15867,2.1588,2.15853,2.15863,3202966.0
2007-07-27 00:40:00,2.15864,2.15864,2.1583,2.1583,1225105.0
2007-07-27 00:41:00,2.15832,2.1585,2.15824,2.1585,3001999.0
2007-07-27 00:42:00,2.15854,2.15859,2.15846,2.15847,17573428.0
2007-07-27 00:43:00,2.15839,2.15839,2.15824,2.15825,4673624.0
2007-07-27 00:44:00,2.15823,2.15834,2.15808,2.15834,4889571.0
2007-07-27 00:45:00,2.15844,2.15875,2.15822,2.15843,2654313.0
2007-07-27 00:46:00,2.15836,2.15838,2.15829,2.15831,21620104.0
2007-07-27 00:47:00,2.15822,2.15823,2.15801,2.15807,40850499.0
2007-07-27 00:48:00,2.15805,2.15831,2.15804,2.15831,7429495.0
2007-07-27 00:49:00,2.15835,2.15835,2.15766,2.15806,2749210.0
2007-07-27 00:50:00,2.15771,2.15799,2.15771,2.15783,16493515.0
2007-07-27 00:51:00,2.15776,2.15776,2.15752,2.15756,6316016.0
2007-07-27 00:52:00,2.1575,2.15769,2.1575,2.15769,3543287.0
2007-07-27 00:53:00,2.15762,2.1578,2.15756,2.15756,11346678.0
2007-07-27 00:54:00,2.15764,2.15764,2.15728,2.15738,626809.0
2007-07-27 00:55:00,2.15721,2.15743,2.15721,2.15737,1391766.0
2007-07-27 00:56:00,2.15723,2.15733,2.15583,2.15701,12036819.0
2007-07-27 00:57:00,2.15694,2.15713,2.15667,2.15696,4688325.0
2007-07-27 00:58:00,2.15691,2.157,2.15687,2.157,2141540.0
2007-07-27 00:59:00,2.15704,2.15714,2.15704,2.15707,5544391.0
2007-07-27 01:00:00,2.15722,2.15746,2.15722,2.15736,1894983.0
2007-07-27 01:01:00,2.1573,2.15794,2.1573,2.1579,5131294.0
2007-07-27 01:02:00,2.15783,2.15839,2.15783,2.15839,515139.0
2007-07-27 01:03:00,2.15842,2.15868,2.15835,2.15835,7499769.0
2007-07-27 01:04:00,2.15841,2.15919,2.15837,2.15915,19610012.0
2007-07-27 01:05:00,2.15911,2.15918,2.15875,2.15913,5445446.0
2007-07-27 01:06:00,2.15932,2.15942,2.15928,2.15938,13563539.0
2007-07-27 01:07:00,2.15919,2.15919,2.15884,2.15896,2862914.0
2007-07-27 01:08:00,2.15912,2.1593,2.15894,2.1593,6136632.0
2007-07-27 01:09:00,2.1595,2.15963,2.15923,2.15956,12755278.0
2007-07-27 01:10:00,2.15963,2.15984,2.15932,2.15942,3263599.0
2007-07-27 01:11:00,2.15941,2.15941,2.15927,2.15928,4493370.0
2007-07-27 01:12:00,2.15917,2.15917,2.15883,2.15883,16563608.0
2007-07-27 01:13:00,2.1587,2.1587,2.15711,2.15838,3648995.0
2007-07-27 01:14:00,2.15827,2.15842,2.15797,2.15842,4275028.0
2007-07-27 01:15:00,2.15842,2.15847,2.15803,2.15846,6791613.0
2007-07-27 01:16:00,2.15833,2.15848,2.15824,2.15824,9320586.0
2007-07-27 01:17:00,2.15823,2.15823,2.158,2.15809,16698757.0
2007-07-27 01:18:00,2.15807,2.15807,2.15761,2.15807,4094494.0
2007-07-27 01:19:00,2.15813,2.15813,2.15801,2.15801,11563443.0
2007-07-27 01:20:00,2.15795,2.15803,2.15792,2.15803,5136514.0
2007-07-27 01:21:00,2.15803,2.15803,2.15763,2.15763,3895674.0
2007-07-27 01:22:00,2.15753,2.15753,2.15733,2.15743,5077532.0
2007-07-27 01:23:00,2.15757,2.15774,2.15717,2.15717,7188043.0
2007-07-27 01:24:00,2.15753,2.15753,2.15659,2.15659,13406097.0
2007-07-27 01:25:00,2.15647,2.15647,2.15623,2.15623,2481590.0
2007-07-27 01:26:00,2.15616,2.15668,2.15583,2.15668,10774601.0
2007-07-27 01:27:00,2.15649,2.15679,2.15627,2.15658,24584277.0
2007-07-27 01:28:00,2.15653,2.15653,2.15613,2.15613,16960708.0
2007-07-27 01:29:00,2.15605,2.1561,2.15587,2.1561,2617761.0
2007-07-27 01:30:00,2.15621,2.15651,2.15613,2.15651,22440356.0
2007-07-27 01:31:00,2.15656,2.15665,2.1565,2.15665,6680183.0
2007-07-27 01:32:00,2.15665,2.15678,2.15665,2.15678,23743444.0
2007-07-27 01:33:00,2.15681,2.15681,2.15659,2.15667,9106983.0
2007-07-27 01:34:00,2.15683,2.15704,2.15664,2.15704,18686207.0
2007-07-27 01:35:00,2.15698,2.15706,2.15679,2.15699,8952172.0
2007-07-27 01:36:00,2.15699,2.15703,2.15641,2.15684,4049395.0
2007-07-27 01:37:00,2.15679,2.15694,2.15628,2.15694,25444928.0
2007-07-27 01:38:00,2.15713,2.15737,2.15713,2.15727,6259530.0
2007-07-27 01:39:00,2.15735,2.1575,2.15733,2.1574,1561722.0
2007-07-27 01:40:00,2.15721,2.15721,2.15698,2.15705,10480550.0
2007-07-27 01:41:00,2.15702,2.15702,2.15659,2.15659,2399646.0
2007-07-27 01:42:00,2.15647,2.15647,2.15614,2.1563,4725982.0
2007-07-27 01:43:00,2.15622,2.15622,2.15591,2.15591,6036887.0
2007-07-27 01:44:00,2.15593,2.15609,2.15593,2.15609,3631179.0
2007-07-27 01:45:00,2.15612,2.15678,2.15612,2.15678,1650960.0
2007-07-27 01:46:00,2.15693,2.15719,2.15688,2.15719,2527770.0
2007-07-27 01:47:00,2.15725,2.15733,2.15725,2.15729,3963550.0
2007-07-27 01:48:00,2.15725,2.15736,2.15725,2.15728,9397677.0
2007-07-27 01:49:00,2.15729,2.15761,2.15728,2.15761,8605146.0
2007-07-27 01:50:00,2.15768,2.15771,2.15766,2.1577,3012721.0
2007-07-27 01:51:00,2.15764,2.15764,2.15741,2.15755,10118114.0
2007-07-27 01:52:00,2.15742,2.15747,2.15734,2.15747,4225963.0
2007-07-27 01:53:00,2.15755,2.15781,2.15755,2.15781,11101363.0
2007-07-27 01:54:00,2.15792,2.1581,2.15657,2.1581,2394171.0
2007-07-27 01:55:00,2.15808,2.15811,2.15795,2.15795,4001615.0
2007-07-27 01:56:00,2.15798,2.15807,2.15772,2.15779,2359457.0
2007-07-27 01:57:00,2.15781,2.15781,2.15742,2.15742,39777000.0
2007-07-27 01:58:00,2.15745,2.15805,2.15745,2.15793,17371725.0
2007-07-27 01:59:00,2.15798,2.15798,2.15784,2.15792,10791920.0
2007-07-27 02:00:00,2.15798,2.15809,2.15788,2.15788,2981467.0
2007-07-27 02:01:00,2.15779,2.15779,2.15752,2.15758,4056343.0
2007-07-27 02:02:00,2.15741,2.15787,2.15716,2.15787,4126268.0
2007-07-27 02:03:00,2.15789,2.15805,2.15778,2.15805,2832310.0
2007-07-27 02:04:00,2.1581,2.15825,2.15809,2.15822,5468767.0
2007-07-27 02:05:00,2.15819,2.15819,2.15798,2.15806,529712.0
2007-07-27 02:06:00,2.15795,2.15799,2.15779,2.15779,2378863.0
2007-07-27 02:07:00,2.15777,2.15788,2.15771,2.15771,4720567.0
2007-07-27 02:08:00,2.1576,2.1576,2.15714,2.15745,12820701.0
2007-07-27 02:09:00,2.15729,2.15729,2.15698,2.15698,8055772.0
2007-07-27 02:10:00,2.15703,2.15778,2.15703,2.15774,7649539.0
2007-07-27 02:11:00,2.15755,2.15767,2.15755,2.15758,4296243.0
2007-07-27 02:12:00,2.1575,2.15764,2.15726,2.15726,7737867.0
2007-07-27 02:13:00,2.15707,2.15723,2.15686,2.15723,3133351.0
2007-07-27 02:14:00,2.15732,2.15746,2.15732,2.15734,2849148.0
2007-07-27 02:15:00,2.15723,2.15723,2.15702,2.15702,9713082.0
2007-07-27 02:16:00,2.15713,2.15738,2.15713,2.15727,12006102.0
2007-07-27 02:17:00,2.15746,2.15764,2.15746,2.15759,7899732.0
2007-07-27 02:18:00,2.15783,2.15783,2.15765,2.15765,2579829.0
2007-07-27 02:19:00,2.15765,2.15768,2.1575,2.15755,4061531.0
2007-07-27 02:20:00,2.15742,2.15759,2.15705,2.15732,22258319.0
2007-07-27 02:21:00,2.15727,2.15727,2.15708,2.15716,2269301.0
2007-07-27 02:22:00,2.15718,2.15723,2.15713,2.15723,4060363.0
2007-07-27 02:23:00,2.15718,2.15723,2.15706,2.15712,2633405.0
2007-07-27 02:24:00,2.15712,2.15712,2.15684,2.15703,2166495.0
2007-07-27 02:25:00,2.15705,2.15712,2.15703,2.15703,2950208.0
2007-07-27 02:26:00,2.15694,2.15694,2.15651,2.15657,5874530.0
2007-07-27 02:27:00,2.15647,2.15647,2.15621,2.15645,8905614.0
2007-07-27 02:28:00,2.15653,2.15694,2.15653,2.15694,8527442.0
2007-07-27 02:29:00,2.15678,2.15678,2.15635,2.15635,2206162.0
2007-07-27 02:30:00,2.15623,2.15635,2.15595,2.15635,7209603.0
2007-07-27 02:31:00,2.15628,2.15645,2.15628,2.15645,2763050.0
2007-07-27 02:32:00,2.15649,2.15661,2.15614,2.15661,10272951.0
2007-07-27 02:33:00,2.15659,2.15659,2.15645,2.15655,10468977.0
2007-07-27 02:34:00,2.15656,2.1566,2.15651,2.1566,1640739.0
2007-07-27 02:35:00,2.15658,2.15666,2.15649,2.15661,6248468.0
2007-07-27 02:36:00,2.15668,2.15671,2.15656,2.15656,5138642.0
2007-07-27 02:37:00,2.15652,2.15652,2.15642,2.15651,1238472.0
2007-07-27 02:38:00,2.15645,2.15645,2.15634,2.15636,1395177.0
2007-07-27 02:39:00,2.15621,2.15621,2.15574,2.15574,5802199.0
2007-07-27 02:40:00,2.15549,2.15591,2.15543,2.15591,1343011.0
2007-07-27 02:41:00,2.15603,2.15619,2.15601,2.15609,3484940.0
2007-07-27 02:42:00,2.15618,2.15625,2.15609,2.15609,3129528.0
2007-07-27 02:43:00,2.1561,2.15639,2.1561,2.15639,3017067.0
2007-07-27 02:44:00,2.15647,2.15667,2.15647,2.15667,1534230.0
2007-07-27 02:45:00,2.15672,2.15705,2.15672,2.15705,2683139.0
2007-07-27 02:46:00,2.15702,2.15702,2.15673,2.15673,12094613.0
2007-07-27 02:47:00,2.15657,2.15657,2.15589,2.15589,3746001.0
2007-07-27 02:48:00,2.15596,2.15604,2.15593,2.15604,4231533.0
2007-07-27 02:49:00,2.156,2.15605,2.15592,2.15597,2664129.0
2007-07-27 02:50:00,2.15595,2.15595,2.15559,2.15559,12219114.0
2007-07-27 02:51:00,2.15563,2.15563,2.15537,2.15561,4287726.0
2007-07-27 02:52:00,2.15551,2.15571,2.15551,2.15571,20359393.0
2007-07-27 02:53:00,2.15587,2.15599,2.15587,2.15594,10968945.0
2007-07-27 02:54:00,2.15605,2.15652,2.15596,2.15652,3911325.0
2007-07-27 02:55:00,2.15654,2.15665,2.15616,2.15616,3740417.0
2007-07-27 02:56:00,2.15631,2.15664,2.15631,2.15645,16613928.0
2007-07-27 02:57:00,2.15644,2.15661,2.15643,2.15652,10131924.0
2007-07-27 02:58:00,2.15644,2.15644,2.15608,2.15608,2670439.0
2007-07-27 02:59:00,2.15606,2.15606,2.156,2.156,3057370.0
2007-07-27 03:00:00,2.15613,2.15631,2.15613,2.15631,12362350.0
2007-07-27 03:01:00,2.15637,2.15637,2.15613,2.15629,6705954.0
2007-07-27 03:02:00,2.15633,2.15635,2.15622,2.15622,14380025.0
2007-07-27 03:03:00,2.15606,2.15619,2.15606,2.15607,2083929.0
2007-07-27 03:04:00,2.15591,2.15599,2.15581,2.15594,27329502.0
2007-07-27 03:05:00,2.15599,2.15605,2.15586,2.15605,2775096.0
2007-07-27 03:06:00,2.15604,2.15606,2.15594,2.15595,13517981.0
2007-07-27 03:07:00,2.15594,2.15597,2.15585,2.15597,15999350.0
2007-07-27 03:08:00,2.15602,2.15602,2.15577,2.15577,3148048.0
2007-07-27 03:09:00,2.15589,2.1559,2.1557,2.15577,9809663.0
2007-07-27 03:10:00,2.15571,2.15595,2.15544,2.15595,3660860.0
2007-07-27 03:11:00,2.15584,2.15603,2.15576,2.15603,3002063.0
2007-07-27 03:12:00,2.15609,2.1562,2.15594,2.1562,2976207.0
2007-07-27 03:13:00,2.15625,2.15638,2.15612,2.15638,2095398.0
2007-07-27 03:14:00,2.1564,2.1565,2.15638,2.15638,14382454.0
2007-07-27 03:15:00,2.15665,2.15697,2.15665,2.15685,7752711.0
2007-07-27 03:16:00,2.15674,2.15691,2.15644,2.1569,13400372.0
2007-07-27 03:17:00,2.15714,2.15737,2.15714,2.15732,16365641.0
2007-07-27 03:18:00,2.15741,2.15751,2.15735,2.15746,6902583.0
2007-07-27 03:19:00,2.15749,2.15756,2.15749,2.15754,9535229.0
2007-07-27 03:20:00,2.15758,2.15762,2.15748,2.15748,3001592.0
2007-07-27 03:21:00,2.15723,2.15725,2.15684,2.1572,3727414.0
2007-07-27 03:22:00,2.15726,2.15743,2.15726,2.15726,4406490.0
2007-07-27 03:23:00,2.15732,2.15732,2.15667,2.15706,7979795.0
2007-07-27 03:24:00,2.15714,2.15727,2.15712,2.15714,14507863.0
2007-07-27 03:25:00,2.15721,2.15739,2.15714,2.1573,2828610.0
2007-07-27 03:26:00,2.15715,2.15715,2.15696,2.15711,8641931.0
2007-07-27 03:27:00,2.15717,2.15729,2.15712,2.15729,6071256.0
2007-07-27 03:28:00,2.15744,2.15764,2.1574,2.1574,19475302.0
2007-07-27 03:29:00,2.15724,2.15728,2.15698,2.15709,6650448.0
2007-07-27 03:30:00,2.15713,2.15759,2.15713,2.15759,9021342.0
2007-07-27 03:31:00,2.15769,2.15776,2.15763,2.15765,8268061.0
2007-07-27 03:32:00,2.15749,2.15749,2.15719,2.15719,3748783.0
2007-07-27 03:33:00,2.15698,2.15698,2.15683,2.15698,5078204.0
2007-07-27 03:34:00,2.15706,2.15709,2.15699,2.15701,9875001.0
2007-07-27 03:35:00,2.15688,2.15691,2.1568,2.15688,4628240.0
2007-07-27 03:36:00,2.157,2.1571,2.1569,2.15702,4924765.0
2007-07-27 03:37:00,2.1571,2.1571,2.15692,2.15692,15919896.0
2007-07-27 03:38:00,2.15709,2.15709,2.1568,2.15691,3882274.0
2007-07-27 03:39:00,2.15696,2.15705,2.15696,2.15697,2487646.0
2007-07-27 03:40:00,2.15692,2.15708,2.1568,2.1568,1910942.0
2007-07-27 03:41:00,2.15673,2.15676,2.15664,2.15673,2897312.0
2007-07-27 03:42:00,2.15678,2.1569,2.15678,2.15689,4972624.0
2007-07-27 03:43:00,2.15696,2.15718,2.15696,2.15717,5047523.0
2007-07-27 03:44:00,2.1574,2.15743,2.15716,2.15716,5044462.0
2007-07-27 03:45:00,2.15688,2.15688,2.15654,2.15674,4102372.0
2007-07-27 03:46:00,2.1568,2.15708,2.15675,2.15708,20067388.0
2007-07-27 03:47:00,2.15697,2.15701,2.15679,2.15694,1979832.0
2007-07-27 03:48:00,2.15687,2.15687,2.15668,2.15671,10388003.0
2007-07-27 03:49:00,2.15658,2.15712,2.15658,2.15709,5857883.0
2007-07-27 03:50:00,2.15731,2.15738,2.15723,2.15727,22829705.0
2007-07-27 03:51:00,2.15719,2.15721,2.15696,2.15706,2016107.0
2007-07-27 03:52:00,2.15704,2.15704,2.15682,2.15686,5176866.0
2007-07-27 03:53:00,2.15688,2.15709,2.15684,2.15703,6591309.0
2007-07-27 03:54:00,2.1571,2.15715,2.1569,2.1569,9110941.0
2007-07-27 03:55:00,2.15694,2.15696,2.15683,2.15696,5626990.0
2007-07-27 03:56:00,2.15682,2.15713,2.15668,2.15676,2592340.0
2007-07-27 03:57:00,2.15665,2.15677,2.15654,2.15669,2070519.0
2007-07-27 03:58:00,2.15679,2.15702,2.15679,2.15691,3286747.0
2007-07-27 03:59:00,2.157,2.157,2.15661,2.15661,5229528.0
2007-07-27 04:00:00,2.15691,2.15719,2.15667,2.15708,3909385.0
2007-07-27 04:01:00,2.15709,2.15714,2.15697,2.15697,4141897.0
2007-07-27 04:02:00,2.15694,2.15694,2.15684,2.15686,5283125.0
2007-07-27 04:03:00,2.15693,2.15712,2.1569,2.15712,17976138.0
2007-07-27 04:04:00,2.15714,2.15714,2.15688,2.15693,2390724.0
2007-07-27 04:05:00,2.15688,2.15689,2.1567,2.15689,922685.0
2007-07-27 04:06:00,2.15697,2.15709,2.15694,2.15695,11889115.0
2007-07-27 04:07:00,2.15675,2.15684,2.15647,2.15684,9038800.0
2007-07-27 04:08:00,2.15683,2.15706,2.15683,2.15706,8105801.0
2007-07-27 04:09:00,2.1571,2.1571,2.15694,2.15696,4095721.0
2007-07-27 04:10:00,2.15686,2.15686,2.15623,2.15639,7020879.0
2007-07-27 04:11:00,2.15628,2.15646,2.15619,2.15646,2404862.0
2007-07-27 04:12:00,2.15644,2.15644,2.15627,2.15635,10070707.0
2007-07-27 04:13:00,2.15622,2.15622,2.15576,2.15615,11806452.0
2007-07-27 04:14:00,2.15624,2.15624,2.15595,2.15601,24862647.0
2007-07-27 04:15:00,2.15597,2.15607,2.1557,2.1557,4117659.0
2007-07-27 04:16:00,2.15559,2.15559,2.15537,2.15541,18518384.0
2007-07-27 04:17:00,2.15527,2.15553,2.15527,2.15553,1600156.0
2007-07-27 04:18:00,2.1556,2.15588,2.1556,2.15588,12073709.0
2007-07-27 04:19:00,2.15577,2.15591,2.15577,2.15578,7680341.0
2007-07-27 04:20:00,2.15565,2.15586,2.15565,2.15579,6812148.0
2007-07-27 04:21:00,2.15595,2.15595,2.15579,2.15595,4484824.0
2007-07-27 04:22:00,2.15612,2.15633,2.15612,2.15619,4099418.0
2007-07-27 04:23:00,2.15602,2.15602,2.15578,2.15587,7832910.0
2007-07-27 04:24:00,2.15613,2.15652,2.15613,2.15652,2081396.0
2007-07-27 04:25:00,2.15642,2.15663,2.15642,2.15662,2609888.0
2007-07-27 04:26:00,2.15668,2.15685,2.1565,2.15685,10187848.0
2007-07-27 04:27:00,2.15694,2.157,2.15694,2.15699,4576548.0
2007-07-27 04:28:00,2.15712,2.15721,2.15711,2.15711,6471166.0
2007-07-27 04:29:00,2.15697,2.15719,2.15691,2.15691,2942059.0
2007-07-27 04:30:00,2.15673,2.15673,2.15642,2.15642,4397673.0
2007-07-27 04:31:00,2.15645,2.15666,2.15645,2.1566,17401443.0
2007-07-27 04:32:00,2.15662,2.15672,2.15662,2.15669,9747989.0
2007-07-27 04:33:00,2.15668,2.15687,2.15668,2.15687,6376692.0
2007-07-27 04:34:00,2.15695,2.15709,2.15695,2.15697,2421425.0
2007-07-27 04:35:00,2.15712,2.15728,2.15711,2.15715,6117982.0
2007-07-27 04:36:00,2.15729,2.15736,2.15711,2.15723,4654968.0
2007-07-27 04:37:00,2.15732,2.15735,2.15719,2.15734,4653423.0
2007-07-27 04:38:00,2.15731,2.15731,2.15714,2.15714,7279018.0
2007-07-27 04:39:00,2.1569,2.15703,2.15656,2.15656,1490204.0
2007-07-27 04:40:00,2.1565,2.1565,2.1562,2.15626,16418490.0
2007-07-27 04:41:00,2.15625,2.15635,2.15624,2.15633,3441730.0
2007-07-27 04:42:00,2.1562,2.1562,2.15595,2.15616,4688496.0
2007-07-27 04:43:00,2.15633,2.15655,2.15632,2.15632,25495287.0
2007-07-27 04:44:00,2.15631,2.1565,2.15627,2.1565,697496.0
2007-07-27 04:45:00,2.15649,2.15649,2.15634,2.15634,5946715.0
2007-07-27 04:46:00,2.15626,2.15626,2.15589,2.15614,6779046.0
2007-07-27 04:47:00,2.15608,2.15608,2.15581,2.15587,17339957.0
2007-07-27 04:48:00,2.15596,2.15641,2.15596,2.15641,3489232.0
2007-07-27 04:49:00,2.15642,2.15642,2.15617,2.15617,2188633.0
2007-07-27 04:50:00,2.15623,2.15623,2.15603,2.1561,5214327.0
2007-07-27 04:51:00,2.15618,2.15623,2.15613,2.15623,8434932.0
2007-07-27 04:52:00,2.15633,2.15641,2.15624,2.15637,14717781.0
2007-07-27 04:53:00,2.15622,2.15624,2.15598,2.15624,2168226.0
2007-07-27 04:54:00,2.15636,2.15643,2.15631,2.15643,2056411.0
2007-07-27 04:55:00,2.15638,2.15638,2.15604,2.15604,1845273.0
2007-07-27 04:56:00,2.15616,2.15631,2.15598,2.15631,16059230.0
2007-07-27 04:57:00,2.15619,2.15622,2.15599,2.15605,12414765.0
2007-07-27 04:58:00,2.15615,2.15621,2.15608,2.15608,11042511.0
2007-07-27 04:59:00,2.15605,2.15606,2.15589,2.15605,10176025.0
2007-07-27 05:00:00,2.15618,2.15626,2.15613,2.15619,3574422.0
2007-07-27 05:01:00,2.15637,2.15659,2.15634,2.15639,3896001.0
2007-07-27 05:02:00,2.15643,2.15646,2.1562,2.15646,1320603.0
2007-07-27 05:03:00,2.15646,2.15654,2.15644,2.15647,42559104.0
2007-07-27 05:04:00,2.15645,2.15664,2.15645,2.15658,26342803.0
2007-07-27 05:05:00,2.1566,2.15677,2.1566,2.15664,32326794.0
2007-07-27 05:06:00,2.15662,2.15662,2.15647,2.15648,1585289.0
2007-07-27 05:07:00,2.15644,2.15648,2.15635,2.15638,11696323.0
2007-07-27 05:08:00,2.15634,2.15634,2.15595,2.15595,9251965.0
2007-07-27 05:09:00,2.1558,2.1558,2.1557,2.15577,2014764.0
2007-07-27 05:10:00,2.15581,2.15602,2.15571,2.15585,3553640.0
2007-07-27 05:11:00,2.15581,2.15588,2.15563,2.15563,2331116.0
2007-07-27 05:12:00,2.15535,2.15557,2.15529,2.15557,11456536.0
2007-07-27 05:13:00,2.15572,2.1559,2.15562,2.15589,12113417.0
2007-07-27 05:14:00,2.15588,2.15588,2.15573,2.15582,4247861.0
2007-07-27 05:15:00,2.15573,2.15587,2.15569,2.15571,26040726.0
2007-07-27 05:16:00,2.15561,2.15561,2.15532,2.15544,18891255.0
2007-07-27 05:17:00,2.15556,2.15556,2.15546,2.1555,3046295.0
2007-07-27 05:18:00,2.15542,2.15564,2.15536,2.15564,14533719.0
2007-07-27 05:19:00,2.15557,2.15557,2.15546,2.15546,2715478.0
2007-07-27 05:20:00,2.15547,2.15553,2.15538,2.15548,12732682.0
2007-07-27 05:21:00,2.15544,2.15559,2.15544,2.15548,2124786.0
2007-07-27 05:22:00,2.15558,2.15558,2.15542,2.15551,3483773.0
2007-07-27 05:23:00,2.15547,2.15568,2.15547,2.15568,2204626.0
2007-07-27 05:24:00,2.1556,2.1557,2.1555,2.1556,3186122.0
2007-07-27 05:25:00,2.15576,2.15604,2.15576,2.15599,2440166.0
2007-07-27 05:26:00,2.15615,2.1562,2.15586,2.15586,13761608.0
2007-07-27 05:27:00,2.15586,2.15589,2.15577,2.15586,5645521.0
2007-07-27 05:28:00,2.15595,2.15629,2.15592,2.15627,10032276.0
2007-07-27 05:29:00,2.1563,2.15635,2.15615,2.15616,30025517.0
2007-07-27 05:30:00,2.15622,2.15631,2.15611,2.15611,23249558.0
2007-07-27 05:31:00,2.15598,2.15598,2.15575,2.15575,7375416.0
2007-07-27 05:32:00,2.15549,2.15588,2.15549,2.15562,16829992.0
2007-07-27 05:33:00,2.15548,2.15564,2.15548,2.15559,8637297.0
2007-07-27 05:34:00,2.15554,2.15565,2.15554,2.1556,10143553.0
2007-07-27 05:35:00,2.15554,2.15564,2.15554,2.1556,13875816.0
2007-07-27 05:36:00,2.15545,2.15545,2.15523,2.15523,2618146.0
2007-07-27 05:37:00,2.15504,2.15528,2.15504,2.15526,6394463.0
2007-07-27 05:38:00,2.15526,2.15533,2.15516,2.15533,3256530.0
2007-07-27 05:39:00,2.15536,2.15536,2.1552,2.15528,3820100.0
2007-07-27 05:40:00,2.15531,2.15561,2.15531,2.15561,4980995.0
2007-07-27 05:41:00,2.15556,2.1559,2.15534,2.1559,2702971.0
2007-07-27 05:42:00,2.15589,2.15597,2.15589,2.15597,12436594.0
2007-07-27 05:43:00,2.15597,2.15598,2.15593,2.15595,6497692.0
2007-07-27 05:44:00,2.15582,2.15599,2.15582,2.15599,12580551.0
2007-07-27 05:45:00,2.15598,2.15662,2.15598,2.15662,7451526.0
2007-07-27 05:46:00,2.15661,2.1567,2.15652,2.15652,2300561.0
2007-07-27 05:47:00,2.15666,2.15685,2.15652,2.15652,9668531.0
2007-07-27 05:48:00,2.15631,2.15631,2.15591,2.15598,12111692.0
2007-07-27 05:49:00,2.15581,2.15598,2.15567,2.15567,1422210.0
2007-07-27 05:50:00,2.15544,2.15544,2.15513,2.15541,5925963.0
2007-07-27 05:51:00,2.15571,2.15626,2.15563,2.15626,12911548.0
2007-07-27 05:52:00,2.15651,2.15671,2.15638,2.15638,8250777.0
2007-07-27 05:53:00,2.1564,2.1565,2.15615,2.15615,8964800.0
2007-07-27 05:54:00,2.15608,2.15666,2.15608,2.15666,7958933.0
2007-07-27 05:55:00,2.15644,2.15644,2.15613,2.15613,3955202.0
2007-07-27 05:56:00,2.15602,2.15602,2.15579,2.15581,2426309.0
2007-07-27 05:57:00,2.15586,2.15588,2.15565,2.15588,2118423.0
2007-07-27 05:58:00,2.15591,2.15604,2.1558,2.15604,19329746.0
2007-07-27 05:59:00,2.1564,2.15668,2.15636,2.15636,2636903.0
2007-07-27 06:00:00,2.15635,2.15635,2.15589,2.15589,5070130.0
2007-07-27 06:01:00,2.15591,2.15594,2.15577,2.15587,4199347.0
2007-07-27 06:02:00,2.15576,2.15593,2.15563,2.15586,11867644.0
2007-07-27 06:03:00,2.15588,2.15613,2.15588,2.15593,1484389.0
2007-07-27 06:04:00,2.15608,2.15612,2.15578,2.15591,6223633.0
2007-07-27 06:05:00,2.15605,2.15649,2.15605,2.15649,4205754.0
2007-07-27 06:06:00,2.15646,2.1566,2.15646,2.15647,2947242.0
2007-07-27 06:07:00,2.15646,2.15646,2.15631,2.15637,7097668.0
2007-07-27 06:08:00,2.15629,2.15629,2.1559,2.1559,3616281.0
2007-07-27 06:09:00,2.15585,2.15585,2.15561,2.15573,14760443.0
2007-07-27 06:10:00,2.15584,2.15592,2.15579,2.15579,9622916.0
2007-07-27 06:11:00,2.15585,2.1559,2.15582,2.1559,8663694.0
2007-07-27 06:12:00,2.1559,2.1559,2.1555,2.1555,7006870.0
2007-07-27 06:13:00,2.15534,2.15534,2.15515,2.1553,2030886.0
2007-07-27 06:14:00,2.15541,2.15576,2.15525,2.15576,9320987.0
2007-07-27 06:15:00,2.15579,2.15583,2.15534,2.15552,7449232.0
2007-07-27 06:16:00,2.15544,2.1555,2.15541,2.15541,4797278.0
2007-07-27 06:17:00,2.15558,2.15579,2.15558,2.15558,5710828.0
2007-07-27 06:18:00,2.15561,2.15561,2.15544,2.15552,10798883.0
2007-07-27 06:19:00,2.15554,2.15579,2.15554,2.15558,2681107.0
2007-07-27 06:20:00,2.15557,2.15562,2.15556,2.15556,3576079.0
2007-07-27 06:21:00,2.15554,2.15554,2.15543,2.15543,2492354.0
2007-07-27 06:22:00,2.15542,2.15542,2.15514,2.15514,3336942.0
2007-07-27 06:23:00,2.15521,2.15542,2.15513,2.15513,4609839.0
2007-07-27 06:24:00,2.15513,2.15537,2.15513,2.1552,11528103.0
2007-07-27 06:25:00,2.15523,2.15539,2.1552,2.15529,12278526.0
2007-07-27 06:26:00,2.1552,2.15541,2.1552,2.15532,1839665.0
2007-07-27 06:27:00,2.15543,2.15543,2.1553,2.15538,5918333.0
2007-07-27 06:28:00,2.15538,2.15546,2.1553,2.15536,2404031.0
2007-07-27 06:29:00,2.15528,2.15528,2.15508,2.15508,3706533.0
2007-07-27 06:30:00,2.15493,2.15499,2.15471,2.15471,3403271.0
2007-07-27 06:31:00,2.15457,2.15462,2.15444,2.15444,11293539.0
2007-07-27 06:32:00,2.15444,2.1545,2.15442,2.15444,17366160.0
2007-07-27 06:33:00,2.15434,2.15434,2.15394,2.15404,3625658.0
2007-07-27 06:34:00,2.15398,2.15398,2.15384,2.15391,5218748.0
2007-07-27 06:35:00,2.15353,2.15371,2.15346,2.15371,5791021.0
2007-07-27 06:36:00,2.154,2.15435,2.154,2.15435,8110907.0
2007-07-27 06:37:00,2.15438,2.15443,2.15425,2.15434,7140705.0
2007-07-27 06:38:00,2.15439,2.15478,2.15439,2.15478,15529479.0
2007-07-27 06:39:00,2.15499,2.1553,2.15499,2.15529,21653296.0
2007-07-27 06:40:00,2.15525,2.15553,2.15525,2.1554,43680308.0
2007-07-27 06:41:00,2.15541,2.15541,2.15522,2.15535,28813729.0
2007-07-27 06:42:00,2.15543,2.15543,2.15522,2.15525,14861796.0
2007-07-27 06:43:00,2.15519,2.15519,2.15486,2.15498,1778344.0
2007-07-27 06:44:00,2.15496,2.15496,2.15485,2.15485,13561869.0
2007-07-27 06:45:00,2.15487,2.15496,2.15483,2.15492,3885138.0
2007-07-27 06:46:00,2.15485,2.15485,2.15435,2.15466,1965763.0
2007-07-27 06:47:00,2.15478,2.15524,2.15478,2.15524,2489970.0
2007-07-27 06:48:00,2.15528,2.15528,2.15508,2.15522,8813909.0
2007-07-27 06:49:00,2.15523,2.15529,2.15501,2.15501,663752.0
2007-07-27 06:50:00,2.15505,2.15507,2.15485,2.15507,9716978.0
2007-07-27 06:51:00,2.1552,2.15547,2.1552,2.15547,11001684.0
2007-07-27 06:52:00,2.15551,2.1556,2.15543,2.15543,4423567.0
2007-07-27 06:53:00,2.15537,2.15544,2.15526,2.15544,2444037.0
2007-07-27 06:54:00,2.15545,2.15583,2.15542,2.15583,9462205.0
2007-07-27 06:55:00,2.15601,2.15616,2.1559,2.15616,8029797.0
2007-07-27 06:56:00,2.15623,2.15636,2.15621,2.15636,7022902.0
2007-07-27 06:57:00,2.1565,2.1566,2.15644,2.1566,3264194.0
2007-07-27 06:58:00,2.15659,2.15694,2.15658,2.15683,3975360.0
2007-07-27 06:59:00,2.15696,2.15725,2.15696,2.15725,2823325.0
2007-07-27 07:00:00,2.15738,2.1577,2.15736,2.15768,6111101.0
2007-07-27 07:01:00,2.15767,2.15768,2.15758,2.15763,7087347.0
2007-07-27 07:02:00,2.15749,2.15761,2.15746,2.15761,4192789.0
2007-07-27 07:03:00,2.1575,2.15769,2.15712,2.15769,1630454.0
2007-07-27 07:04:00,2.15767,2.1579,2.15748,2.1579,1016552.0
2007-07-27 07:05:00,2.15782,2.15782,2.15707,2.15726,9912798.0
2007-07-27 07:06:00,2.15711,2.15711,2.15675,2.15675,5095281.0
2007-07-27 07:07:00,2.15682,2.15682,2.1566,2.1567,5480590.0
2007-07-27 07:08:00,2.15678,2.15698,2.15651,2.15651,1980677.0
2007-07-27 07:09:00,2.15691,2.15709,2.1568,2.1568,9907958.0
2007-07-27 07:10:00,2.15683,2.15692,2.15677,2.15677,18464969.0
2007-07-27 07:12:00,2.15661,2.15669,2.15629,2.15667,6636443.0
2007-07-27 07:13:00,2.15655,2.15659,2.15639,2.15652,9396986.0
2007-07-27 07:14:00,2.15671,2.15701,2.15671,2.15701,606726.0
2007-07-27 07:15:00,2.15698,2.15702,2.15682,2.15684,2467448.0
2007-07-27 07:16:00,2.15691,2.15732,2.15691,2.15732,2312178.0
2007-07-27 07:17:00,2.15736,2.1574,2.15725,2.15725,8341293.0
2007-07-27 07:18:00,2.15723,2.15744,2.15719,2.15736,2952237.0
2007-07-27 07:19:00,2.15744,2.15747,2.15734,2.15739,2242844.0
2007-07-27 07:20:00,2.1573,2.15797,2.1572,2.15797,877507.0
2007-07-27 07:21:00,2.15796,2.15826,2.15773,2.15773,5682019.0
2007-07-27 07:22:00,2.15763,2.15763,2.15746,2.15754,1489727.0
2007-07-27 07:23:00,2.15748,2.15749,2.15725,2.15725,4136639.0
2007-07-27 07:24:00,2.15718,2.15731,2.15718,2.15729,5130561.0
2007-07-27 07:25:00,2.15729,2.15729,2.15677,2.15677,870320.0
2007-07-27 07:26:00,2.15671,2.15672,2.15642,2.15642,4465694.0
2007-07-27 07:27:00,2.15622,2.15641,2.15599,2.15627,1692797.0
2007-07-27 07:28:00,2.15646,2.1569,2.15644,2.1569,5249600.0
2007-07-27 07:29:00,2.15692,2.15727,2.15692,2.15727,3074074.0
2007-07-27 07:30:00,2.15732,2.15732,2.1571,2.15712,11041647.0
2007-07-27 07:31:00,2.1571,2.1571,2.1569,2.15698,10335852.0
2007-07-27 07:32:00,2.157,2.15716,2.15698,2.15716,11901180.0
2007-07-27 07:33:00,2.15715,2.1573,2.15703,2.1573,4951796.0
2007-07-27 07:34:00,2.15726,2.15753,2.15726,2.15739,6710969.0
2007-07-27 07:35:00,2.15744,2.15756,2.15737,2.15737,9661592.0
2007-07-27 07:36:00,2.15721,2.15722,2.15698,2.157,11740811.0
2007-07-27 07:37:00,2.15698,2.15714,2.15698,2.15714,3449893.0
2007-07-27 07:38:00,2.15733,2.15747,2.15733,2.15736,4079560.0
2007-07-27 07:39:00,2.15714,2.15714,2.15666,2.15666,16858665.0
2007-07-27 07:40:00,2.15661,2.15675,2.15649,2.15675,2395980.0
2007-07-27 07:41:00,2.15676,2.15687,2.1565,2.1565,4558359.0
2007-07-27 07:42:00,2.15642,2.15642,2.15563,2.15563,1751015.0
2007-07-27 07:43:00,2.15544,2.15554,2.15536,2.15536,2897211.0
2007-07-27 07:44:00,2.15526,2.15554,2.1552,2.15554,4437249.0
2007-07-27 07:45:00,2.15548,2.15587,2.15548,2.15585,15833986.0
2007-07-27 07:46:00,2.15585,2.15585,2.15556,2.15576,2143760.0
2007-07-27 07:47:00,2.15592,2.15611,2.15579,2.15579,28760692.0
2007-07-27 07:48:00,2.15573,2.15594,2.15564,2.15594,8676723.0
2007-07-27 07:49:00,2.1561,2.15618,2.15605,2.15605,3274229.0
2007-07-27 07:50:00,2.15615,2.15615,2.15575,2.15575,12605750.0
2007-07-27 07:51:00,2.15559,2.15573,2.15555,2.15573,1087955.0
2007-07-27 07:52:00,2.15573,2.15605,2.15573,2.15598,1005959.0
2007-07-27 07:53:00,2.15618,2.1567,2.15618,2.15665,13575897.0
2007-07-27 07:54:00,2.15684,2.15717,2.15681,2.15717,7357816.0
2007-07-27 07:55:00,2.15713,2.15747,2.15713,2.15747,4024788.0
2007-07-27 07:56:00,2.15744,2.15787,2.15742,2.15787,20051698.0
2007-07-27 07:57:00,2.15789,2.15815,2.15784,2.15815,1040677.0
2007-07-27 07:58:00,2.15816,2.15856,2.15816,2.15856,13027661.0
2007-07-27 07:59:00,2.15861,2.159,2.15849,2.159,20001419.0
2007-07-27 08:00:00,2.15908,2.15944,2.15906,2.15944,15915659.0
2007-07-27 08:01:00,2.15938,2.15977,2.15938,2.15976,14505284.0
2007-07-27 08:02:00,2.1595,2.16017,2.1595,2.16017,1163871.0
2007-07-27 08:03:00,2.16018,2.16051,2.16018,2.16051,2887054.0
2007-07-27 08:04:00,2.16051,2.16073,2.16049,2.16072,4126730.0
2007-07-27 08:05:00,2.16084,2.1611,2.16084,2.1611,1927856.0
2007-07-27 08:06:00,2.16102,2.16208,2.161,2.16208,2325661.0
2007-07-27 08:07:00,2.16229,2.16305,2.16091,2.16091,3990369.0
2007-07-27 08:08:00,2.16229,2.16229,2.16203,2.16203,4991704.0
2007-07-27 08:09:00,2.16202,2.16202,2.16165,2.16165,44181689.0
2007-07-27 08:10:00,2.16159,2.16159,2.16131,2.16159,9700165.0
2007-07-27 08:11:00,2.1618,2.16215,2.1618,2.16199,18443229.0
2007-07-27 08:12:00,2.16239,2.16239,2.16207,2.16207,3860031.0
2007-07-27 08:13:00,2.16198,2.162,2.16151,2.16151,24633731.0
2007-07-27 08:14:00,2.16157,2.16157,2.16114,2.16123,2021424.0
2007-07-27 08:15:00,2.16113,2.1612,2.16097,2.16097,18950657.0
2007-07-27 08:16:00,2.1608,2.16087,2.16049,2.16053,1620081.0
2007-07-27 08:17:00,2.16039,2.16078,2.16039,2.16078,10720793.0
2007-07-27 08:18:00,2.1608,2.16122,2.16068,2.16122,7619077.0
2007-07-27 08:19:00,2.16145,2.16181,2.16138,2.16138,3074052.0
2007-07-27 08:20:00,2.16121,2.16147,2.16105,2.16147,2907392.0
2007-07-27 08:21:00,2.16147,2.16189,2.16143,2.16189,3237344.0
2007-07-27 08:22:00,2.16197,2.16214,2.16188,2.162,1406589.0
2007-07-27 08:23:00,2.16197,2.16197,2.1616,2.1616,4045802.0
2007-07-27 08:24:00,2.16144,2.16168,2.16093,2.16095,10319285.0
2007-07-27 08:25:00,2.16104,2.16137,2.16088,2.16088,7114990.0
2007-07-27 08:26:00,2.16064,2.16085,2.16053,2.16085,1029907.0
2007-07-27 08:27:00,2.16087,2.16092,2.16082,2.16082,9468692.0
2007-07-27 08:28:00,2.16092,2.16092,2.16007,2.16007,1715940.0
2007-07-27 08:29:00,2.16012,2.16029,2.16005,2.16005,1434059.0
2007-07-27 08:30:00,2.15993,2.15998,2.15984,2.15987,24877794.0
2007-07-27 08:31:00,2.16008,2.16061,2.16008,2.16056,11889233.0
2007-07-27 08:32:00,2.16057,2.16079,2.16046,2.1607,6257067.0
2007-07-27 08:33:00,2.16085,2.1612,2.16084,2.1612,8975114.0
2007-07-27 08:34:00,2.16126,2.16151,2.16126,2.16148,2172075.0
2007-07-27 08:35:00,2.16094,2.16149,2.16094,2.16128,1464922.0
2007-07-27 08:36:00,2.16117,2.16117,2.16095,2.16096,12674455.0
2007-07-27 08:37:00,2.16094,2.16094,2.16052,2.16052,7634576.0
2007-07-27 08:38:00,2.16025,2.1604,2.15991,2.16019,8924550.0
2007-07-27 08:39:00,2.15998,2.16048,2.15998,2.16048,4041007.0
2007-07-27 08:40:00,2.16047,2.16083,2.16047,2.16083,13266904.0
2007-07-27 08:41:00,2.16103,2.16103,2.16073,2.16096,6685380.0
2007-07-27 08:42:00,2.16088,2.16088,2.16031,2.16031,4671876.0
2007-07-27 08:43:00,2.16041,2.16087,2.16024,2.16087,3660508.0
2007-07-27 08:44:00,2.16106,2.16157,2.16093,2.16157,11128997.0
2007-07-27 08:45:00,2.16158,2.16158,2.16126,2.16126,828037.0
2007-07-27 08:46:00,2.16119,2.16119,2.161,2.16108,2428052.0
2007-07-27 08:47:00,2.16125,2.16209,2.16125,2.16209,12803523.0
2007-07-27 08:48:00,2.16228,2.16247,2.16227,2.16227,1043236.0
2007-07-27 08:49:00,2.16232,2.16242,2.1622,2.16242,3874082.0
2007-07-27 08:50:00,2.16217,2.16217,2.16178,2.16201,4376531.0
2007-07-27 08:51:00,2.16227,2.16263,2.16223,2.16261,12525023.0
2007-07-27 08:52:00,2.16276,2.16276,2.16203,2.16203,2809364.0
2007-07-27 08:53:00,2.16209,2.16221,2.16199,2.16203,11440060.0
2007-07-27 08:54:00,2.16218,2.16244,2.16095,2.16244,5899314.0
2007-07-27 08:55:00,2.16218,2.16273,2.16208,2.16273,10985683.0
2007-07-27 08:56:00,2.1629,2.16311,2.16289,2.16289,7283205.0
2007-07-27 08:57:00,2.16269,2.16282,2.16269,2.16282,3152741.0
2007-07-27 08:58:00,2.16292,2.16322,2.16292,2.1632,580681.0
2007-07-27 08:59:00,2.16311,2.16311,2.16295,2.163,3958215.0
2007-07-27 09:00:00,2.16305,2.16314,2.16287,2.16311,1361582.0
2007-07-27 09:01:00,2.16308,2.16347,2.16308,2.16336,11114680.0
2007-07-27 09:02:00,2.16353,2.16396,2.16353,2.16396,19234257.0
2007-07-27 09:03:00,2.164,2.16421,2.16387,2.16387,13966151.0
2007-07-27 09:04:00,2.16381,2.16381,2.16356,2.16356,5172273.0
2007-07-27 09:05:00,2.16346,2.16346,2.16308,2.16308,3631988.0
2007-07-27 09:06:00,2.16308,2.16308,2.16267,2.16269,22394107.0
2007-07-27 09:07:00,2.16262,2.16262,2.16241,2.16248,6828367.0
2007-07-27 09:08:00,2.16239,2.16241,2.16201,2.16201,22764638.0
2007-07-27 09:09:00,2.16199,2.16208,2.16199,2.16203,1694044.0
2007-07-27 09:10:00,2.16224,2.16232,2.16216,2.1623,11449076.0
2007-07-27 09:11:00,2.16231,2.16239,2.16215,2.16216,3785232.0
2007-07-27 09:12:00,2.16239,2.16245,2.16205,2.16218,3244117.0
2007-07-27 09:13:00,2.16209,2.16215,2.16186,2.16215,24847219.0
2007-07-27 09:14:00,2.16214,2.16214,2.16174,2.16174,7344808.0
2007-07-27 09:15:00,2.16147,2.16178,2.16131,2.16131,16363134.0
2007-07-27 09:16:00,2.16082,2.16113,2.16082,2.16082,4314211.0
2007-07-27 09:17:00,2.1607,2.16099,2.1607,2.16089,10881468.0
2007-07-27 09:18:00,2.16064,2.16064,2.16029,2.16038,2905088.0
2007-07-27 09:19:00,2.1604,2.16072,2.1604,2.16066,2477767.0
2007-07-27 09:20:00,2.16074,2.16087,2.1607,2.16078,1782344.0
2007-07-27 09:21:00,2.16063,2.16065,2.16046,2.16063,2063983.0
2007-07-27 09:22:00,2.16055,2.16056,2.16042,2.16047,1516203.0
2007-07-27 09:23:00,2.1604,2.1604,2.16013,2.16013,7296880.0
2007-07-27 09:24:00,2.16006,2.16026,2.16006,2.16015,8697037.0
2007-07-27 09:25:00,2.16003,2.16003,2.15969,2.15969,7154567.0
2007-07-27 09:26:00,2.15953,2.15953,2.15878,2.15878,4187317.0
2007-07-27 09:27:00,2.15866,2.15866,2.15812,2.15812,3504972.0
2007-07-27 09:28:00,2.15822,2.15855,2.15822,2.15855,5907750.0
2007-07-27 09:29:00,2.15851,2.15851,2.15818,2.15818,16850708.0
2007-07-27 09:30:00,2.15804,2.15862,2.15786,2.15862,10723318.0
2007-07-27 09:31:00,2.15867,2.15867,2.15813,2.15813,2982449.0
2007-07-27 09:32:00,2.15795,2.15795,2.15752,2.15763,2937065.0
2007-07-27 09:33:00,2.15757,2.15757,2.1571,2.1571,14769801.0
2007-07-27 09:34:00,2.15703,2.15703,2.15679,2.15679,4413464.0
2007-07-27 09:35:00,2.15675,2.15676,2.15648,2.15649,2140127.0
2007-07-27 09:36:00,2.15648,2.15648,2.15608,2.15642,29663249.0
2007-07-27 09:37:00,2.15653,2.15759,2.15653,2.15759,9901583.0
2007-07-27 09:38:00,2.15795,2.15849,2.15795,2.15849,12239120.0
2007-07-27 09:39:00,2.15855,2.15914,2.15855,2.15914,8615615.0
2007-07-27 09:40:00,2.15905,2.15945,2.15905,2.15945,16183438.0
2007-07-27 09:41:00,2.15937,2.15979,2.15937,2.15979,5503585.0
2007-07-27 09:42:00,2.15997,2.15997,2.15916,2.15916,8865869.0
2007-07-27 09:43:00,2.15917,2.15936,2.15905,2.15917,8872683.0
2007-07-27 09:44:00,2.15915,2.15915,2.15867,2.15876,4232214.0
2007-07-27 09:45:00,2.1586,2.15869,2.15827,2.15827,4994924.0
2007-07-27 09:46:00,2.15803,2.15803,2.15741,2.15741,13894998.0
2007-07-27 09:47:00,2.15725,2.15725,2.1567,2.15674,2524293.0
2007-07-27 09:48:00,2.15684,2.15689,2.15657,2.15657,2728361.0
2007-07-27 09:49:00,2.1563,2.1563,2.15599,2.15627,2797116.0
2007-07-27 09:50:00,2.15628,2.15636,2.15584,2.15584,5803983.0
2007-07-27 09:51:00,2.15591,2.15591,2.15545,2.15554,17308687.0
2007-07-27 09:52:00,2.15562,2.15564,2.15537,2.15537,4900080.0
2007-07-27 09:53:00,2.1553,2.1554,2.15519,2.15519,6862045.0
2007-07-27 09:54:00,2.15526,2.15548,2.15525,2.15525,7771600.0
2007-07-27 09:55:00,2.15516,2.15516,2.15431,2.15431,13242111.0
2007-07-27 09:56:00,2.15411,2.15411,2.15337,2.15337,2464382.0
2007-07-27 09:57:00,2.1532,2.1532,2.15219,2.15219,16930646.0
2007-07-27 09:58:00,2.15224,2.15264,2.15215,2.15264,1032784.0
2007-07-27 09:59:00,2.15271,2.15294,2.15271,2.15282,1500362.0
2007-07-27 10:00:00,2.15283,2.15283,2.1527,2.15278,7114992.0
2007-07-27 10:01:00,2.15292,2.15306,2.15292,2.15299,13763787.0
2007-07-27 10:02:00,2.15303,2.15351,2.15303,2.15351,17100427.0
2007-07-27 10:03:00,2.15368,2.15368,2.15171,2.1531,8565656.0
2007-07-27 10:04:00,2.15304,2.15326,2.15258,2.15326,2571711.0
2007-07-27 10:05:00,2.15337,2.15384,2.15337,2.15384,2245063.0
2007-07-27 10:06:00,2.15386,2.15433,2.15386,2.15433,2336224.0
2007-07-27 10:07:00,2.15454,2.15495,2.15454,2.15495,2688807.0
2007-07-27 10:08:00,2.15504,2.15532,2.15486,2.15532,854810.0
2007-07-27 10:09:00,2.15526,2.1553,2.15495,2.1553,34448464.0
2007-07-27 10:10:00,2.15542,2.15592,2.15542,2.15592,2164414.0
2007-07-27 10:11:00,2.15608,2.15625,2.15591,2.15591,10279637.0
2007-07-27 10:12:00,2.15633,2.15661,2.15617,2.15617,4713557.0
2007-07-27 10:13:00,2.15606,2.15607,2.15572,2.15572,1575249.0
2007-07-27 10:14:00,2.15546,2.15546,2.15504,2.15505,7234812.0
2007-07-27 10:15:00,2.1548,2.15484,2.15416,2.15484,12693999.0
2007-07-27 10:16:00,2.15508,2.15581,2.15502,2.15581,2075257.0
2007-07-27 10:17:00,2.15572,2.15572,2.15518,2.15518,10638239.0
2007-07-27 10:18:00,2.15506,2.15521,2.15506,2.15511,1791065.0
2007-07-27 10:19:00,2.15517,2.15573,2.15517,2.15573,3317360.0
2007-07-27 10:20:00,2.15557,2.15579,2.15523,2.15523,704627.0
2007-07-27 10:21:00,2.15506,2.15506,2.15456,2.15456,5838459.0
2007-07-27 10:22:00,2.1547,2.15499,2.15469,2.15499,1168082.0
2007-07-27 10:23:00,2.15496,2.15513,2.15464,2.15471,6748164.0
2007-07-27 10:24:00,2.15455,2.15466,2.15409,2.15415,21420135.0
2007-07-27 10:25:00,2.15422,2.15422,2.15382,2.15382,2478064.0
2007-07-27 10:26:00,2.15386,2.15389,2.15369,2.15389,8242659.0
2007-07-27 10:27:00,2.15397,2.15429,2.15391,2.15429,7704004.0
2007-07-27 10:28:00,2.15433,2.15487,2.15433,2.15487,956853.0
2007-07-27 10:29:00,2.15485,2.15518,2.15485,2.15518,11699524.0
2007-07-27 10:30:00,2.15548,2.1555,2.15533,2.1555,1402964.0
2007-07-27 10:31:00,2.15539,2.15539,2.1549,2.1549,1303026.0
2007-07-27 10:32:00,2.15498,2.15498,2.15429,2.15439,3636734.0
2007-07-27 10:33:00,2.15424,2.15424,2.15351,2.15351,12977597.0
2007-07-27 10:34:00,2.15334,2.15334,2.15298,2.15298,2540344.0
2007-07-27 10:35:00,2.15297,2.15374,2.15297,2.15374,3954096.0
2007-07-27 10:36:00,2.1536,2.1536,2.15315,2.15317,3357144.0
2007-07-27 10:37:00,2.15323,2.15337,2.15321,2.15337,34229719.0
2007-07-27 10:38:00,2.1534,2.1534,2.1532,2.15323,13164561.0
2007-07-27 10:39:00,2.15321,2.15332,2.15318,2.15332,5058580.0
2007-07-27 10:40:00,2.1531,2.1531,2.15302,2.15302,1527218.0
2007-07-27 10:41:00,2.15313,2.15384,2.15313,2.15383,716308.0
2007-07-27 10:42:00,2.15376,2.15376,2.15296,2.15296,6409578.0
2007-07-27 10:43:00,2.1528,2.15297,2.15256,2.15256,6847106.0
2007-07-27 10:44:00,2.15215,2.15224,2.15183,2.15186,5468233.0
2007-07-27 10:45:00,2.1519,2.15285,2.1519,2.15224,10204736.0
2007-07-27 10:46:00,2.15246,2.15304,2.15246,2.15291,4888696.0
2007-07-27 10:47:00,2.15298,2.15308,2.15254,2.15254,1241428.0
2007-07-27 10:48:00,2.15248,2.15269,2.15248,2.15249,3264452.0
2007-07-27 10:49:00,2.15214,2.15235,2.15206,2.15235,8576262.0
2007-07-27 10:50:00,2.15237,2.15242,2.15192,2.15192,3493306.0
2007-07-27 10:51:00,2.15175,2.15179,2.15156,2.15156,4071178.0
2007-07-27 10:52:00,2.15159,2.15208,2.15159,2.15208,13904621.0
2007-07-27 10:53:00,2.15235,2.15276,2.15223,2.15223,12381638.0
2007-07-27 10:54:00,2.15201,2.15208,2.15191,2.15208,4242726.0
2007-07-27 10:55:00,2.15212,2.15223,2.15189,2.15189,2339487.0
2007-07-27 10:56:00,2.15189,2.15189,2.15082,2.15082,1588947.0
2007-07-27 10:57:00,2.15095,2.15183,2.15095,2.15183,5866005.0
2007-07-27 10:58:00,2.15184,2.15234,2.15184,2.15234,4636924.0
2007-07-27 10:59:00,2.15213,2.15213,2.15181,2.15181,3458885.0
2007-07-27 11:00:00,2.15181,2.15181,2.15125,2.15125,209175.0
2007-07-27 11:01:00,2.15092,2.1511,2.15083,2.1511,10026923.0
2007-07-27 11:02:00,2.15109,2.15233,2.15109,2.15233,14775051.0
2007-07-27 11:03:00,2.15251,2.15263,2.15211,2.15211,6074380.0
2007-07-27 11:04:00,2.15215,2.1528,2.15215,2.1528,5305214.0
2007-07-27 11:05:00,2.15296,2.15343,2.15296,2.15333,56237117.0
2007-07-27 11:06:00,2.15326,2.15326,2.15267,2.15267,2646848.0
2007-07-27 11:07:00,2.1527,2.1527,2.15244,2.15256,8532858.0
2007-07-27 11:08:00,2.15265,2.15286,2.15142,2.15283,768244.0
2007-07-27 11:09:00,2.15297,2.15313,2.15295,2.15313,1609665.0
2007-07-27 11:10:00,2.1531,2.15357,2.1531,2.15357,19215390.0
2007-07-27 11:11:00,2.15359,2.1538,2.15359,2.1538,5067462.0
2007-07-27 11:12:00,2.15386,2.15408,2.15382,2.15408,18672637.0
2007-07-27 11:13:00,2.15405,2.15434,2.15405,2.15429,25448251.0
2007-07-27 11:14:00,2.15462,2.1548,2.15437,2.1548,4263874.0
2007-07-27 11:15:00,2.15463,2.15463,2.15375,2.15375,4593234.0
2007-07-27 11:16:00,2.15392,2.15403,2.15381,2.15403,8861439.0
2007-07-27 11:17:00,2.15412,2.15412,2.15366,2.15366,11583889.0
2007-07-27 11:18:00,2.15349,2.15349,2.15323,2.15331,4926510.0
2007-07-27 11:19:00,2.15324,2.15352,2.15324,2.15327,5836133.0
2007-07-27 11:20:00,2.15314,2.15314,2.15278,2.15278,9372614.0
2007-07-27 11:21:00,2.15285,2.15285,2.15264,2.15264,3964396.0
2007-07-27 11:22:00,2.15292,2.15343,2.15292,2.15343,3156657.0
2007-07-27 11:23:00,2.15352,2.15357,2.15341,2.15355,12769033.0
2007-07-27 11:24:00,2.15351,2.15368,2.15329,2.1536,13475387.0
2007-07-27 11:25:00,2.1537,2.1537,2.15335,2.15367,1602070.0
2007-07-27 11:26:00,2.15373,2.15373,2.15355,2.15355,4445103.0
2007-07-27 11:27:00,2.1535,2.1535,2.15337,2.15349,13690403.0
2007-07-27 11:28:00,2.15356,2.15385,2.15356,2.15358,1864625.0
2007-07-27 11:29:00,2.15365,2.15367,2.15347,2.15357,4149525.0
2007-07-27 11:30:00,2.15352,2.15397,2.15352,2.15397,5806252.0
2007-07-27 11:31:00,2.154,2.154,2.15359,2.15359,3221952.0
2007-07-27 11:32:00,2.15356,2.1536,2.15294,2.1536,1480502.0
2007-07-27 11:33:00,2.15378,2.1539,2.15377,2.15379,4275425.0
2007-07-27 11:34:00,2.15385,2.1541,2.15385,2.15407,4043002.0
2007-07-27 11:35:00,2.15412,2.15413,2.15387,2.15387,7633771.0
2007-07-27 11:36:00,2.1539,2.15412,2.1539,2.15412,1871350.0
2007-07-27 11:37:00,2.15422,2.15452,2.15422,2.15452,6156911.0
2007-07-27 11:38:00,2.15429,2.15429,2.15405,2.15423,44921968.0
2007-07-27 11:39:00,2.15425,2.15436,2.15399,2.15399,6433668.0
2007-07-27 11:40:00,2.15395,2.15395,2.15371,2.15384,2547366.0
2007-07-27 11:41:00,2.15378,2.15378,2.15329,2.15329,22187394.0
2007-07-27 11:42:00,2.15333,2.15333,2.15295,2.15326,8102898.0
2007-07-27 11:43:00,2.1534,2.15354,2.15337,2.1535,3758477.0
2007-07-27 11:44:00,2.15369,2.15408,2.15369,2.15408,13743027.0
2007-07-27 11:45:00,2.1541,2.15437,2.154,2.15437,8163491.0
2007-07-27 11:46:00,2.15428,2.15455,2.15428,2.15455,488391.0
2007-07-27 11:47:00,2.15461,2.15471,2.15461,2.15469,6597161.0
2007-07-27 11:48:00,2.15451,2.15499,2.15451,2.15486,13582457.0
2007-07-27 11:49:00,2.15487,2.15526,2.15474,2.15526,623791.0
2007-07-27 11:50:00,2.15546,2.15578,2.15546,2.15578,4759878.0
2007-07-27 11:51:00,2.15581,2.15613,2.15581,2.15612,6310854.0
2007-07-27 11:52:00,2.15621,2.15641,2.1559,2.1559,415505.0
2007-07-27 11:53:00,2.15596,2.15596,2.15567,2.15571,7805515.0
2007-07-27 11:54:00,2.15561,2.15561,2.15535,2.15542,21410992.0
2007-07-27 11:55:00,2.15531,2.15534,2.15506,2.15506,2243197.0
2007-07-27 11:56:00,2.15504,2.15504,2.1548,2.1548,8920678.0
2007-07-27 11:57:00,2.15477,2.1548,2.15419,2.15419,1071241.0
2007-07-27 11:58:00,2.15408,2.15444,2.15404,2.15444,2411447.0
2007-07-27 11:59:00,2.15464,2.15507,2.15464,2.15507,3290904.0
2007-07-27 12:00:00,2.15512,2.15546,2.15508,2.15536,16220097.0
2007-07-27 12:01:00,2.15556,2.15588,2.15548,2.15584,26388263.0
2007-07-27 12:02:00,2.15588,2.15621,2.15588,2.15621,3876459.0
2007-07-27 12:03:00,2.1562,2.15641,2.15589,2.15641,16549097.0
2007-07-27 12:04:00,2.15655,2.15666,2.15645,2.15645,4208923.0
2007-07-27 12:05:00,2.15646,2.15691,2.15625,2.15691,9104754.0
2007-07-27 12:06:00,2.15685,2.15685,2.15661,2.15684,2403332.0
2007-07-27 12:07:00,2.1568,2.1568,2.15647,2.15662,23315569.0
2007-07-27 12:08:00,2.15635,2.15635,2.15594,2.15594,4935048.0
2007-07-27 12:09:00,2.15573,2.15573,2.15503,2.15503,5269051.0
2007-07-27 12:10:00,2.15506,2.15534,2.15506,2.1553,5088008.0
2007-07-27 12:11:00,2.1553,2.1554,2.15515,2.15532,10844828.0
2007-07-27 12:12:00,2.15533,2.15545,2.15517,2.15517,2025064.0
2007-07-27 12:13:00,2.15517,2.15517,2.15455,2.15455,7379701.0
2007-07-27 12:14:00,2.15448,2.15456,2.15409,2.15409,2374408.0
2007-07-27 12:15:00,2.15405,2.15421,2.15371,2.15421,20161544.0
2007-07-27 12:16:00,2.1544,2.15463,2.15424,2.15424,3623542.0
2007-07-27 12:17:00,2.15422,2.15439,2.15413,2.15439,9734858.0
2007-07-27 12:18:00,2.15433,2.15433,2.15385,2.15405,1920610.0
2007-07-27 12:19:00,2.15402,2.15409,2.15383,2.15409,11064353.0
2007-07-27 12:20:00,2.15425,2.15445,2.15425,2.15434,15924476.0
2007-07-27 12:21:00,2.15446,2.15459,2.15411,2.15451,8213363.0
2007-07-27 12:22:00,2.15468,2.1552,2.15468,2.1552,4845504.0
2007-07-27 12:23:00,2.15534,2.15579,2.15534,2.15579,3053429.0
2007-07-27 12:24:00,2.15584,2.1559,2.15567,2.15567,9434557.0
2007-07-27 12:25:00,2.15553,2.15553,2.1553,2.15548,2863937.0
2007-07-27 12:26:00,2.15538,2.15538,2.1547,2.1547,20368380.0
2007-07-27 12:27:00,2.1546,2.1546,2.15429,2.15441,6802298.0
2007-07-27 12:28:00,2.15429,2.15429,2.15394,2.15402,437452.0
2007-07-27 12:29:00,2.15374,2.15374,2.15331,2.15331,4017707.0
2007-07-27 12:30:00,2.15337,2.15337,2.15265,2.15265,6889182.0
2007-07-27 12:31:00,2.15259,2.1526,2.15244,2.1526,3437081.0
2007-07-27 12:32:00,2.1526,2.1526,2.15234,2.15234,15143827.0
2007-07-27 12:33:00,2.15229,2.15229,2.15194,2.15194,7915197.0
2007-07-27 12:34:00,2.15183,2.15224,2.15183,2.15224,7588935.0
2007-07-27 12:35:00,2.15218,2.15234,2.15209,2.1523,15852568.0
2007-07-27 12:36:00,2.15236,2.15261,2.15236,2.15238,19478899.0
2007-07-27 12:37:00,2.15214,2.15227,2.15194,2.15226,6330736.0
2007-07-27 12:38:00,2.15235,2.1526,2.15235,2.1526,783396.0
2007-07-27 12:39:00,2.15266,2.15301,2.15255,2.15301,7709460.0
2007-07-27 12:40:00,2.15295,2.15295,2.15225,2.15225,1063480.0
2007-07-27 12:41:00,2.1522,2.1522,2.15182,2.15196,7223693.0
2007-07-27 12:42:00,2.152,2.152,2.15182,2.15182,3745137.0
2007-07-27 12:43:00,2.15188,2.15205,2.15178,2.15178,4377879.0
2007-07-27 12:44:00,2.15163,2.15163,2.15151,2.15158,2779312.0
2007-07-27 12:45:00,2.15144,2.15144,2.15083,2.15097,10806083.0
2007-07-27 12:46:00,2.15083,2.15106,2.1508,2.15106,3242906.0
2007-07-27 12:47:00,2.15114,2.15127,2.15107,2.1512,3835961.0
2007-07-27 12:48:00,2.15131,2.15161,2.15116,2.1514,10571561.0
2007-07-27 12:49:00,2.15142,2.15163,2.15139,2.15163,1865677.0
2007-07-27 12:50:00,2.15166,2.15191,2.15163,2.15191,12369127.0
2007-07-27 12:51:00,2.15189,2.15212,2.15148,2.15212,1712071.0
2007-07-27 12:52:00,2.15216,2.15224,2.15211,2.15215,6521979.0
2007-07-27 12:53:00,2.15219,2.15291,2.15219,2.15291,14873048.0
2007-07-27 12:54:00,2.15293,2.15293,2.15238,2.15266,5757701.0
2007-07-27 12:55:00,2.15249,2.15274,2.15249,2.15274,1636577.0
2007-07-27 12:56:00,2.15269,2.15271,2.15259,2.15259,20648459.0
2007-07-27 12:57:00,2.15263,2.15273,2.15251,2.15261,3522177.0
2007-07-27 12:58:00,2.15262,2.15294,2.15243,2.15294,11703158.0
2007-07-27 12:59:00,2.15313,2.15362,2.15313,2.15358,3776290.0
2007-07-27 13:00:00,2.1536,2.15362,2.15323,2.15323,1526889.0
2007-07-27 13:01:00,2.1532,2.1533,2.15291,2.1531,12688384.0
2007-07-27 13:02:00,2.15318,2.15318,2.15265,2.15265,7107840.0
2007-07-27 13:03:00,2.15242,2.15242,2.15191,2.15191,9132264.0
2007-07-27 13:04:00,2.15162,2.15162,2.15078,2.15078,6398885.0
2007-07-27 13:05:00,2.15071,2.15071,2.14993,2.14993,4261232.0
2007-07-27 13:06:00,2.14967,2.14967,2.14905,2.14911,2639547.0
2007-07-27 13:07:00,2.14935,2.14938,2.14885,2.14889,6636768.0
2007-07-27 13:08:00,2.14883,2.149,2.14883,2.14883,3375630.0
2007-07-27 13:09:00,2.14872,2.14905,2.14872,2.14901,15743968.0
2007-07-27 13:10:00,2.14893,2.14946,2.14881,2.14946,7534276.0
2007-07-27 13:11:00,2.14968,2.15021,2.14968,2.15021,2532374.0
2007-07-27 13:12:00,2.1502,2.1502,2.14982,2.14982,10537545.0
2007-07-27 13:13:00,2.14964,2.14964,2.14918,2.14918,7271941.0
2007-07-27 13:14:00,2.14926,2.14941,2.14921,2.14939,1313589.0
2007-07-27 13:15:00,2.14952,2.14986,2.14952,2.14981,7132264.0
2007-07-27 13:16:00,2.14981,2.14988,2.14976,2.14986,7651073.0
2007-07-27 13:17:00,2.14974,2.14986,2.14958,2.14958,9784531.0
2007-07-27 13:18:00,2.14959,2.1502,2.14959,2.1502,10255679.0
2007-07-27 13:19:00,2.15033,2.15042,2.1502,2.15036,4086865.0
2007-07-27 13:20:00,2.15046,2.15046,2.15021,2.15041,9538718.0
2007-07-27 13:21:00,2.15041,2.1508,2.15041,2.1508,2923064.0
2007-07-27 13:22:00,2.15086,2.15086,2.15037,2.15037,5853411.0
2007-07-27 13:23:00,2.15027,2.1504,2.14983,2.14983,5081191.0
2007-07-27 13:24:00,2.14965,2.14986,2.14942,2.14986,773896.0
2007-07-27 13:25:00,2.14998,2.15048,2.14998,2.15048,16388346.0
2007-07-27 13:26:00,2.15047,2.15054,2.15038,2.15054,11965975.0
2007-07-27 13:27:00,2.15046,2.15061,2.15037,2.15045,10001317.0
2007-07-27 13:28:00,2.15049,2.15083,2.15045,2.15083,27200477.0
2007-07-27 13:29:00,2.15078,2.15087,2.15078,2.15087,11239551.0
2007-07-27 13:30:00,2.15114,2.15148,2.15114,2.15133,5870731.0
2007-07-27 13:31:00,2.15148,2.15242,2.15148,2.15242,44160868.0
2007-07-27 13:32:00,2.15247,2.15247,2.1518,2.1518,3362378.0
2007-07-27 13:33:00,2.15191,2.15212,2.15191,2.15212,10643776.0
2007-07-27 13:34:00,2.15183,2.15244,2.15183,2.15209,2271436.0
2007-07-27 13:35:00,2.15209,2.15209,2.15172,2.15175,5367443.0
2007-07-27 13:36:00,2.15163,2.15166,2.15129,2.15129,1099259.0
2007-07-27 13:37:00,2.15126,2.15136,2.15062,2.15062,14374307.0
2007-07-27 13:38:00,2.15098,2.15098,2.15074,2.15074,10207548.0
2007-07-27 13:39:00,2.15071,2.15071,2.15027,2.15027,1502928.0
2007-07-27 13:40:00,2.15035,2.15035,2.1501,2.15014,2666477.0
2007-07-27 13:41:00,2.1501,2.1501,2.14976,2.14976,1875144.0
2007-07-27 13:42:00,2.14975,2.14975,2.14943,2.14943,3515900.0
2007-07-27 13:43:00,2.14917,2.14945,2.14909,2.14945,1108853.0
2007-07-27 13:44:00,2.14953,2.14977,2.14953,2.14977,7794516.0
2007-07-27 13:45:00,2.14979,2.14999,2.14979,2.14986,3514669.0
2007-07-27 13:46:00,2.15002,2.15028,2.15002,2.15011,15465850.0
2007-07-27 13:47:00,2.14999,2.14999,2.14925,2.14925,2933184.0
2007-07-27 13:48:00,2.14912,2.14912,2.14869,2.14869,1409086.0
2007-07-27 13:49:00,2.14872,2.14923,2.14872,2.14889,9714466.0
2007-07-27 13:50:00,2.14898,2.14983,2.14898,2.14983,13644659.0
2007-07-27 13:51:00,2.14999,2.15059,2.14999,2.15059,11322341.0
2007-07-27 13:52:00,2.15036,2.15197,2.15036,2.15197,21726677.0
2007-07-27 13:53:00,2.15207,2.15226,2.15207,2.15213,4829723.0
2007-07-27 13:54:00,2.15239,2.15299,2.15239,2.15272,2578740.0
2007-07-27 13:55:00,2.15274,2.1528,2.15223,2.15223,21334760.0
2007-07-27 13:56:00,2.15205,2.15217,2.15205,2.15213,3219000.0
2007-07-27 13:57:00,2.15214,2.15214,2.15201,2.15208,2611308.0
2007-07-27 13:58:00,2.15186,2.15188,2.15147,2.15147,5490844.0
2007-07-27 13:59:00,2.15146,2.15146,2.15133,2.15143,2745125.0
2007-07-27 14:00:00,2.15139,2.15172,2.15137,2.15172,2876568.0
2007-07-27 14:01:00,2.15175,2.15225,2.15054,2.15225,3223202.0
2007-07-27 14:02:00,2.15232,2.15257,2.15232,2.15257,7302225.0
2007-07-27 14:03:00,2.15276,2.15324,2.15276,2.15324,9883477.0
2007-07-27 14:04:00,2.15334,2.15408,2.15334,2.15408,8241884.0
2007-07-27 14:05:00,2.15397,2.15397,2.15302,2.1531,6353736.0
2007-07-27 14:06:00,2.15318,2.15342,2.15312,2.15342,1789174.0
2007-07-27 14:07:00,2.15351,2.15351,2.15325,2.15333,3278166.0
2007-07-27 14:08:00,2.15331,2.15331,2.15303,2.15303,4073829.0
2007-07-27 14:09:00,2.15299,2.15338,2.15299,2.15338,4071622.0
2007-07-27 14:10:00,2.15348,2.15357,2.15323,2.15323,4114261.0
2007-07-27 14:11:00,2.15319,2.15319,2.1529,2.15294,12423897.0
2007-07-27 14:12:00,2.15284,2.15286,2.15255,2.15255,1838419.0
2007-07-27 14:13:00,2.15255,2.15255,2.15224,2.15224,31055736.0
2007-07-27 14:14:00,2.1522,2.1522,2.15184,2.15184,9682880.0
2007-07-27 14:15:00,2.15175,2.15175,2.1515,2.1515,22003926.0
2007-07-27 14:16:00,2.15146,2.15146,2.15116,2.15116,5917769.0
2007-07-27 14:17:00,2.15109,2.1511,2.15086,2.15086,6664387.0
2007-07-27 14:18:00,2.15047,2.15069,2.15047,2.15069,2836417.0
2007-07-27 14:19:00,2.15066,2.15075,2.15052,2.15074,7750958.0
2007-07-27 14:20:00,2.1508,2.1508,2.15027,2.15028,6754780.0
2007-07-27 14:21:00,2.15021,2.15021,2.14985,2.14991,2005022.0
2007-07-27 14:22:00,2.1498,2.14985,2.14964,2.14968,2881190.0
2007-07-27 14:23:00,2.14962,2.14962,2.14939,2.1494,10349133.0
2007-07-27 14:24:00,2.14931,2.14931,2.14889,2.14889,2406200.0
2007-07-27 14:25:00,2.14896,2.14896,2.14874,2.14876,1134426.0
2007-07-27 14:26:00,2.1487,2.1487,2.14837,2.14837,3849671.0
2007-07-27 14:27:00,2.14832,2.14834,2.14793,2.14793,8051858.0
2007-07-27 14:28:00,2.14792,2.14792,2.14743,2.14747,8126884.0
2007-07-27 14:29:00,2.14744,2.14751,2.14726,2.14727,1756305.0
2007-07-27 14:30:00,2.14728,2.14728,2.147,2.147,7593200.0
2007-07-27 14:31:00,2.14697,2.14697,2.1466,2.14663,5495496.0
2007-07-27 14:32:00,2.14661,2.14661,2.14616,2.1462,16537914.0
2007-07-27 14:33:00,2.14612,2.14612,2.14584,2.14584,2358065.0
2007-07-27 14:34:00,2.14578,2.14591,2.14564,2.14591,1587310.0
2007-07-27 14:35:00,2.14601,2.14642,2.14596,2.14642,7769626.0
2007-07-27 14:36:00,2.14624,2.14624,2.14592,2.14623,3125585.0
2007-07-27 14:37:00,2.14639,2.14706,2.14639,2.14706,3167728.0
2007-07-27 14:38:00,2.14733,2.14733,2.14684,2.14702,972850.0
2007-07-27 14:39:00,2.14687,2.14689,2.14658,2.14679,11762053.0
2007-07-27 14:40:00,2.1469,2.14723,2.14673,2.14673,4380153.0
2007-07-27 14:41:00,2.14653,2.14653,2.146,2.14602,12499784.0
2007-07-27 14:42:00,2.1459,2.1459,2.14517,2.14517,7141856.0
2007-07-27 14:43:00,2.14505,2.14505,2.14415,2.14415,17374321.0
2007-07-27 14:44:00,2.14404,2.14404,2.14328,2.14328,6897903.0
2007-07-27 14:45:00,2.14327,2.14327,2.14255,2.14255,10960140.0
2007-07-27 14:46:00,2.14236,2.14236,2.14208,2.14211,6860252.0
2007-07-27 14:47:00,2.14216,2.14239,2.14216,2.14239,7738935.0
2007-07-27 14:48:00,2.14244,2.14272,2.14244,2.14272,15840391.0
2007-07-27 14:49:00,2.14279,2.14306,2.14279,2.14306,9719753.0
2007-07-27 14:50:00,2.14308,2.14339,2.143,2.14339,2384859.0
2007-07-27 14:51:00,2.14345,2.14365,2.14345,2.14364,40657411.0
2007-07-27 14:52:00,2.14373,2.14399,2.14373,2.14399,1442041.0
2007-07-27 14:53:00,2.14403,2.14436,2.14403,2.14436,12264192.0
2007-07-27 14:54:00,2.14439,2.1446,2.14439,2.14458,8167150.0
2007-07-27 14:55:00,2.14468,2.14496,2.14468,2.14496,2831483.0
2007-07-27 14:56:00,2.14504,2.14531,2.14504,2.14531,3860449.0
2007-07-27 14:57:00,2.14538,2.14561,2.1453,2.1456,4443468.0
2007-07-27 14:58:00,2.14556,2.14593,2.14556,2.14593,6087742.0
2007-07-27 14:59:00,2.14593,2.14593,2.14566,2.14566,2503338.0
2007-07-27 15:00:00,2.14568,2.14603,2.1454,2.14603,3435533.0
2007-07-27 15:01:00,2.14594,2.14594,2.14573,2.14579,6290992.0
2007-07-27 15:02:00,2.14568,2.14568,2.14502,2.14503,1390753.0
2007-07-27 15:03:00,2.14492,2.14492,2.14429,2.14432,8424018.0
2007-07-27 15:04:00,2.14425,2.14425,2.14389,2.14389,18488133.0
2007-07-27 15:05:00,2.14376,2.14397,2.14356,2.14397,515300.0
2007-07-27 15:06:00,2.14413,2.14427,2.14411,2.14421,4192047.0
2007-07-27 15:07:00,2.14445,2.1447,2.14441,2.1447,3466035.0
2007-07-27 15:08:00,2.14476,2.14511,2.14476,2.14503,9023878.0
2007-07-27 15:09:00,2.1452,2.14551,2.1452,2.14551,3726553.0
2007-07-27 15:10:00,2.14562,2.1464,2.14552,2.1464,5783475.0
2007-07-27 15:11:00,2.14637,2.14637,2.1461,2.14622,11412589.0
2007-07-27 15:12:00,2.14623,2.14635,2.14616,2.14635,20989737.0
2007-07-27 15:13:00,2.14636,2.14647,2.14634,2.14634,4205717.0
2007-07-27 15:14:00,2.14647,2.14683,2.14647,2.14658,1739515.0
2007-07-27 15:15:00,2.1465,2.1465,2.14613,2.14613,3517791.0
2007-07-27 15:16:00,2.14619,2.14619,2.14595,2.14595,2398302.0
2007-07-27 15:17:00,2.14566,2.14577,2.14553,2.14577,5053432.0
2007-07-27 15:18:00,2.14585,2.14603,2.14576,2.14603,1498979.0
2007-07-27 15:19:00,2.14613,2.14627,2.14605,2.1461,2147470.0
2007-07-27 15:20:00,2.14626,2.14691,2.14626,2.14691,15978680.0
2007-07-27 15:21:00,2.14702,2.14702,2.14668,2.1468,8748300.0
2007-07-27 15:22:00,2.14675,2.14675,2.14637,2.14637,1301476.0
2007-07-27 15:23:00,2.14635,2.14639,2.14585,2.14602,5306611.0
2007-07-27 15:24:00,2.14582,2.14582,2.1455,2.1455,1392594.0
2007-07-27 15:25:00,2.14558,2.14562,2.14524,2.14524,5786756.0
2007-07-27 15:26:00,2.14523,2.1453,2.14508,2.1453,2552411.0
2007-07-27 15:27:00,2.14518,2.14546,2.1439,2.1454,2017131.0
2007-07-27 15:28:00,2.14545,2.14545,2.145,2.145,9968645.0
2007-07-27 15:29:00,2.14466,2.1449,2.14466,2.14487,1916113.0
2007-07-27 15:30:00,2.14509,2.14528,2.14509,2.14517,1497809.0
2007-07-27 15:31:00,2.14546,2.14603,2.14546,2.14603,28946613.0
2007-07-27 15:32:00,2.146,2.146,2.14517,2.14517,3040537.0
2007-07-27 15:33:00,2.14502,2.14502,2.14445,2.14465,10570462.0
2007-07-27 15:34:00,2.14468,2.14468,2.14454,2.14466,11034323.0
2007-07-27 15:35:00,2.14471,2.14499,2.14471,2.14499,11447965.0
2007-07-27 15:36:00,2.14497,2.14503,2.14489,2.14494,10367842.0
2007-07-27 15:37:00,2.1449,2.1449,2.14449,2.14449,16469498.0
2007-07-27 15:38:00,2.14424,2.14441,2.14398,2.14441,1318576.0
2007-07-27 15:39:00,2.14448,2.14499,2.14447,2.14499,4475672.0
2007-07-27 15:40:00,2.14495,2.14521,2.14482,2.14521,67501648.0
2007-07-27 15:41:00,2.14531,2.1455,2.14529,2.1453,2012114.0
2007-07-27 15:42:00,2.14519,2.14522,2.14508,2.14517,7785813.0
2007-07-27 15:43:00,2.14529,2.14556,2.14512,2.14512,3545598.0
2007-07-27 15:44:00,2.14488,2.14488,2.14435,2.14436,4844472.0
2007-07-27 15:45:00,2.14427,2.14439,2.14395,2.14395,26509694.0
2007-07-27 15:46:00,2.14409,2.14445,2.14384,2.14445,6060940.0
2007-07-27 15:47:00,2.14465,2.1452,2.14465,2.1452,4007121.0
2007-07-27 15:48:00,2.14525,2.14538,2.1452,2.14538,2840475.0
2007-07-27 15:49:00,2.14532,2.14538,2.14521,2.14532,5069996.0
2007-07-27 15:50:00,2.14541,2.14586,2.14537,2.14586,2188243.0
2007-07-27 15:51:00,2.14588,2.14591,2.14561,2.14591,3802376.0
2007-07-27 15:52:00,2.146,2.146,2.14565,2.14565,1554088.0
2007-07-27 15:53:00,2.14577,2.14622,2.14577,2.14622,7394140.0
2007-07-27 15:54:00,2.14622,2.14634,2.14581,2.14581,3879321.0
2007-07-27 15:55:00,2.14564,2.14599,2.14564,2.1457,10481487.0
2007-07-27 15:56:00,2.14573,2.14581,2.14566,2.14581,1712423.0
2007-07-27 15:57:00,2.14605,2.14639,2.14605,2.14639,2536844.0
2007-07-27 15:58:00,2.14639,2.14682,2.14639,2.14682,3204948.0
2007-07-27 15:59:00,2.14679,2.14723,2.14679,2.14723,4963029.0
2007-07-27 16:00:00,2.14724,2.14752,2.14724,2.14752,5343403.0
2007-07-27 16:01:00,2.14756,2.14788,2.14756,2.14788,27861982.0
2007-07-27 16:02:00,2.14786,2.14806,2.14777,2.14805,6979586.0
2007-07-27 16:03:00,2.14814,2.14853,2.14814,2.14846,18000770.0
2007-07-27 16:04:00,2.14845,2.14846,2.14785,2.14785,3432202.0
2007-07-27 16:05:00,2.14764,2.14768,2.14696,2.14696,6375289.0
2007-07-27 16:06:00,2.1468,2.14738,2.1468,2.14738,2443948.0
2007-07-27 16:07:00,2.14739,2.1477,2.14739,2.1477,895764.0
2007-07-27 16:08:00,2.14775,2.14799,2.14775,2.14799,2901249.0
2007-07-27 16:09:00,2.14807,2.14828,2.14807,2.14811,8977132.0
2007-07-27 16:10:00,2.148,2.148,2.14761,2.14776,315563.0
2007-07-27 16:11:00,2.1478,2.14796,2.1478,2.14796,14534637.0
2007-07-27 16:12:00,2.14814,2.14839,2.148,2.14839,5780956.0
2007-07-27 16:13:00,2.14823,2.14823,2.14727,2.14727,11246608.0
2007-07-27 16:14:00,2.14765,2.1483,2.14765,2.1483,1872042.0
2007-07-27 16:15:00,2.14834,2.14858,2.14834,2.14846,6166454.0
2007-07-27 16:16:00,2.1486,2.14867,2.14849,2.14849,27162236.0
2007-07-27 16:17:00,2.14839,2.14846,2.148,2.148,19024775.0
2007-07-27 16:18:00,2.14824,2.1488,2.14824,2.1488,1707230.0
2007-07-27 16:19:00,2.14883,2.14883,2.14798,2.14798,30847328.0
2007-07-27 16:20:00,2.14774,2.14774,2.14712,2.14717,4199180.0
2007-07-27 16:21:00,2.14713,2.14714,2.14688,2.14688,9665054.0
2007-07-27 16:22:00,2.14676,2.14676,2.14631,2.14631,1646761.0
2007-07-27 16:23:00,2.1464,2.1464,2.14604,2.14614,2514348.0
2007-07-27 16:24:00,2.1463,2.14672,2.1463,2.14672,8935640.0
2007-07-27 16:25:00,2.14671,2.14725,2.14671,2.14725,8417955.0
2007-07-27 16:26:00,2.14726,2.14726,2.14682,2.14723,7212455.0
2007-07-27 16:27:00,2.14736,2.14747,2.1473,2.14733,3678171.0
2007-07-27 16:28:00,2.14743,2.14779,2.14743,2.14779,15408050.0
2007-07-27 16:29:00,2.14805,2.14886,2.14805,2.14879,7925197.0
2007-07-27 16:30:00,2.14896,2.14927,2.14893,2.14895,2087500.0
2007-07-27 16:31:00,2.14909,2.14967,2.14909,2.14967,18759241.0
2007-07-27 16:32:00,2.14999,2.15021,2.14999,2.15009,4302756.0
2007-07-27 16:33:00,2.14958,2.15009,2.14958,2.15009,13537663.0
2007-07-27 16:34:00,2.15022,2.15093,2.15022,2.15093,6536851.0
2007-07-27 16:35:00,2.15103,2.15104,2.15087,2.15104,9392554.0
2007-07-27 16:36:00,2.15105,2.15105,2.15084,2.15084,1166288.0
2007-07-27 16:37:00,2.15077,2.15086,2.15047,2.15047,12115803.0
2007-07-27 16:38:00,2.15038,2.15038,2.15006,2.15016,2774806.0
2007-07-27 16:39:00,2.15024,2.15045,2.15015,2.15045,3001668.0
2007-07-27 16:40:00,2.15031,2.15044,2.15005,2.15033,11071209.0
2007-07-27 16:41:00,2.15037,2.15041,2.15029,2.15029,4321032.0
2007-07-27 16:42:00,2.15014,2.15035,2.15009,2.15031,19555515.0
2007-07-27 16:43:00,2.15027,2.15029,2.14992,2.14992,10949588.0
2007-07-27 16:44:00,2.14967,2.14967,2.14889,2.14889,2243770.0
2007-07-27 16:45:00,2.14894,2.14899,2.14869,2.14869,29747801.0
2007-07-27 16:46:00,2.14858,2.14875,2.14847,2.14875,11655679.0
2007-07-27 16:47:00,2.14865,2.14872,2.14858,2.14858,8564555.0
2007-07-27 16:48:00,2.14869,2.14892,2.14854,2.14892,618662.0
2007-07-27 16:49:00,2.14896,2.14924,2.1489,2.14924,3051321.0
2007-07-27 16:50:00,2.14942,2.14977,2.14934,2.14977,18823344.0
2007-07-27 16:51:00,2.14972,2.14972,2.149,2.149,1980917.0
2007-07-27 16:52:00,2.14879,2.14885,2.14856,2.14856,5713568.0
2007-07-27 16:53:00,2.14851,2.14851,2.14823,2.14823,5773306.0
2007-07-27 16:54:00,2.14846,2.14887,2.14826,2.14887,7896559.0
2007-07-27 16:55:00,2.14895,2.14904,2.14841,2.14841,16251181.0
2007-07-27 16:56:00,2.14832,2.14832,2.14817,2.14817,4663238.0
2007-07-27 16:57:00,2.14802,2.1483,2.14802,2.14816,3282808.0
2007-07-27 16:58:00,2.14792,2.14792,2.14732,2.14732,9405288.0
2007-07-27 16:59:00,2.14726,2.14741,2.14682,2.14682,8892051.0
2007-07-27 17:00:00,2.14657,2.14657,2.14613,2.14613,12546953.0
2007-07-27 17:01:00,2.14622,2.1468,2.14622,2.1468,6158900.0
2007-07-27 17:02:00,2.147,2.14736,2.14684,2.14736,13365984.0
2007-07-27 17:03:00,2.14734,2.14734,2.14701,2.14715,5908350.0
2007-07-27 17:04:00,2.14704,2.14704,2.146,2.14605,6551667.0
2007-07-27 17:05:00,2.14602,2.14606,2.14597,2.14598,11279813.0
2007-07-27 17:06:00,2.14575,2.14636,2.14575,2.14636,4230847.0
2007-07-27 17:07:00,2.14637,2.14719,2.14637,2.14719,12234313.0
2007-07-27 17:08:00,2.14724,2.14743,2.14715,2.14743,7369807.0
2007-07-27 17:09:00,2.14756,2.14796,2.14756,2.14778,855876.0
2007-07-27 17:10:00,2.14769,2.14769,2.14745,2.14747,3032242.0
2007-07-27 17:11:00,2.1475,2.14834,2.1475,2.14834,3222785.0
2007-07-27 17:12:00,2.14839,2.14879,2.14827,2.14879,2179384.0
2007-07-27 17:13:00,2.14879,2.14887,2.14814,2.14814,1410196.0
2007-07-27 17:14:00,2.14848,2.14848,2.14809,2.14809,7721070.0
2007-07-27 17:15:00,2.1479,2.1479,2.14745,2.14746,28136187.0
2007-07-27 17:16:00,2.14737,2.14737,2.14691,2.14703,745921.0
2007-07-27 17:17:00,2.14718,2.148,2.14718,2.148,4443736.0
2007-07-27 17:18:00,2.14812,2.14812,2.14797,2.14799,8198937.0
2007-07-27 17:19:00,2.14784,2.14784,2.14767,2.14767,3149233.0
2007-07-27 17:20:00,2.14764,2.14765,2.1475,2.14758,10777587.0
2007-07-27 17:21:00,2.14766,2.14772,2.14766,2.14772,2682231.0
2007-07-27 17:22:00,2.14768,2.14768,2.14728,2.14728,4212967.0
2007-07-27 17:23:00,2.14725,2.1473,2.14708,2.1473,8602379.0
2007-07-27 17:24:00,2.14749,2.14771,2.14749,2.14769,2527575.0
2007-07-27 17:25:00,2.14754,2.14754,2.14716,2.14725,54572374.0
2007-07-27 17:26:00,2.14742,2.14751,2.14732,2.14751,4249400.0
2007-07-27 17:27:00,2.14756,2.14795,2.14756,2.14794,5187550.0
2007-07-27 17:28:00,2.14784,2.14784,2.14766,2.14766,5039775.0
2007-07-27 17:29:00,2.14765,2.14774,2.14762,2.14767,8196961.0
2007-07-27 17:30:00,2.1476,2.1476,2.14744,2.14745,9640649.0
2007-07-27 17:31:00,2.14758,2.14766,2.14756,2.14763,6770228.0
2007-07-27 17:32:00,2.14761,2.14761,2.14726,2.14726,8891117.0
2007-07-27 17:33:00,2.14709,2.14711,2.14686,2.14686,7597335.0
2007-07-27 17:34:00,2.14652,2.14652,2.14585,2.14585,2880004.0
2007-07-27 17:35:00,2.14581,2.14599,2.14556,2.14599,29554080.0
2007-07-27 17:36:00,2.14603,2.14698,2.14603,2.14697,3112564.0
2007-07-27 17:37:00,2.14698,2.14743,2.14694,2.14743,15490318.0
2007-07-27 17:38:00,2.14764,2.14785,2.14756,2.14785,6303825.0
2007-07-27 17:39:00,2.14771,2.14771,2.14723,2.14723,9378772.0
2007-07-27 17:40:00,2.14711,2.14711,2.14636,2.14636,5908921.0
2007-07-27 17:41:00,2.14638,2.14638,2.14602,2.14602,22768587.0
2007-07-27 17:42:00,2.14602,2.14602,2.14564,2.14564,4023423.0
2007-07-27 17:43:00,2.14565,2.14565,2.14527,2.14536,2025672.0
2007-07-27 17:44:00,2.14534,2.14534,2.14476,2.14476,1113859.0
2007-07-27 17:45:00,2.14514,2.14522,2.14485,2.14485,1736006.0
2007-07-27 17:46:00,2.14481,2.14524,2.14481,2.14524,7197319.0
2007-07-27 17:47:00,2.14542,2.14571,2.14542,2.14571,9980136.0
2007-07-27 17:48:00,2.14588,2.14611,2.14455,2.14605,12113526.0
2007-07-27 17:49:00,2.14595,2.14604,2.14581,2.14582,24413036.0
2007-07-27 17:50:00,2.1461,2.1462,2.14607,2.14608,685466.0
2007-07-27 17:51:00,2.14604,2.14606,2.1457,2.14606,4305293.0
2007-07-27 17:52:00,2.1461,2.14619,2.14592,2.14619,8636653.0
2007-07-27 17:53:00,2.14631,2.14695,2.14628,2.14695,744947.0
2007-07-27 17:54:00,2.14712,2.14757,2.14712,2.14746,3611422.0
2007-07-27 17:55:00,2.14741,2.14741,2.14722,2.14726,5805403.0
2007-07-27 17:56:00,2.14723,2.1477,2.14723,2.14762,1241473.0
2007-07-27 17:57:00,2.14776,2.14827,2.14776,2.14827,6472910.0
2007-07-27 17:58:00,2.14816,2.14848,2.14816,2.14846,4044192.0
2007-07-27 17:59:00,2.14862,2.14873,2.1485,2.1485,4867825.0
2007-07-27 18:00:00,2.14825,2.14825,2.14764,2.14773,8079421.0
2007-07-27 18:01:00,2.1478,2.1478,2.14769,2.14769,6802797.0
2007-07-27 18:02:00,2.14777,2.14792,2.14777,2.14778,10584819.0
2007-07-27 18:03:00,2.14788,2.1484,2.14788,2.1484,4339844.0
2007-07-27 18:04:00,2.14849,2.14878,2.14834,2.14878,14541095.0
2007-07-27 18:05:00,2.14875,2.14875,2.1486,2.14871,7003604.0
2007-07-27 18:06:00,2.14873,2.14875,2.14842,2.14842,6048826.0
2007-07-27 18:07:00,2.14835,2.14835,2.14809,2.14817,10906093.0
2007-07-27 18:08:00,2.14804,2.14804,2.14788,2.14802,27773302.0
2007-07-27 18:09:00,2.14805,2.14826,2.14794,2.14826,23172280.0
2007-07-27 18:10:00,2.14843,2.14872,2.14843,2.14864,5968661.0
2007-07-27 18:11:00,2.14877,2.14896,2.14863,2.14863,19582541.0
2007-07-27 18:12:00,2.14856,2.14856,2.1477,2.1477,5535233.0
2007-07-27 18:13:00,2.14765,2.14765,2.14718,2.14718,4511613.0
2007-07-27 18:14:00,2.14704,2.14704,2.14671,2.14673,2021833.0
2007-07-27 18:15:00,2.14655,2.14655,2.14612,2.14612,2718432.0
2007-07-27 18:16:00,2.14649,2.14659,2.14629,2.14659,3579228.0
2007-07-27 18:17:00,2.14671,2.14685,2.14671,2.14685,2878933.0
2007-07-27 18:18:00,2.14692,2.14717,2.14691,2.14717,1110843.0
2007-07-27 18:19:00,2.14678,2.147,2.14674,2.14674,13144032.0
2007-07-27 18:20:00,2.14663,2.14663,2.14644,2.14658,9886757.0
2007-07-27 18:21:00,2.1465,2.14658,2.14622,2.14622,17363441.0
2007-07-27 18:22:00,2.14617,2.14621,2.14603,2.14621,4428062.0
2007-07-27 18:23:00,2.14645,2.14669,2.14645,2.14648,2530857.0
2007-07-27 18:24:00,2.14647,2.14673,2.1464,2.14673,6001590.0
2007-07-27 18:25:00,2.14665,2.14706,2.14665,2.14706,10901723.0
2007-07-27 18:26:00,2.14721,2.14765,2.14721,2.14765,245949.0
2007-07-27 18:27:00,2.14766,2.14766,2.14741,2.14741,6173094.0
2007-07-27 18:28:00,2.14742,2.14761,2.14721,2.14761,23320704.0
2007-07-27 18:29:00,2.14776,2.14796,2.14774,2.14796,4861568.0
2007-07-27 18:30:00,2.14795,2.1481,2.14795,2.14809,6169365.0
2007-07-27 18:31:00,2.14798,2.14798,2.1478,2.14792,13245486.0
2007-07-27 18:32:00,2.14799,2.1487,2.14799,2.1487,6225144.0
2007-07-27 18:33:00,2.14873,2.14907,2.14873,2.14885,9273298.0
2007-07-27 18:34:00,2.14869,2.14869,2.14852,2.14864,3462700.0
2007-07-27 18:35:00,2.14841,2.14849,2.14832,2.14845,4524214.0
2007-07-27 18:36:00,2.14835,2.14835,2.14802,2.14802,53703014.0
2007-07-27 18:37:00,2.14819,2.14819,2.14767,2.14779,6014650.0
2007-07-27 18:38:00,2.14787,2.148,2.14783,2.14796,2723365.0
2007-07-27 18:39:00,2.14811,2.14828,2.14801,2.14828,13902258.0
2007-07-27 18:40:00,2.1483,2.14834,2.14822,2.14834,3895031.0
2007-07-27 18:41:00,2.14834,2.14845,2.14834,2.14845,3837854.0
2007-07-27 18:42:00,2.14837,2.14837,2.14782,2.14802,4865431.0
2007-07-27 18:43:00,2.14783,2.14783,2.14722,2.14722,1661743.0
2007-07-27 18:44:00,2.14724,2.14762,2.14701,2.14762,945156.0
2007-07-27 18:45:00,2.14768,2.14794,2.14768,2.14794,3260301.0
2007-07-27 18:46:00,2.14798,2.14838,2.14798,2.14838,4228998.0
2007-07-27 18:47:00,2.14845,2.14875,2.14845,2.14875,2333556.0
2007-07-27 18:48:00,2.14866,2.14907,2.14866,2.14874,8757745.0
2007-07-27 18:49:00,2.14825,2.1486,2.14825,2.14851,3181212.0
2007-07-27 18:50:00,2.14843,2.14843,2.14815,2.14825,6966651.0
2007-07-27 18:51:00,2.14805,2.14828,2.14805,2.14818,5029883.0
2007-07-27 18:52:00,2.14821,2.14828,2.14815,2.14821,1697167.0
2007-07-27 18:53:00,2.14839,2.14877,2.14839,2.14873,11976392.0
2007-07-27 18:54:00,2.14888,2.14896,2.14855,2.14855,4143306.0
2007-07-27 18:55:00,2.14837,2.14837,2.1481,2.14817,19723471.0
2007-07-27 18:56:00,2.14811,2.14811,2.14772,2.14772,11108460.0
2007-07-27 18:57:00,2.14777,2.14825,2.14777,2.14825,1782128.0
2007-07-27 18:58:00,2.14828,2.14886,2.14828,2.14886,5401872.0
2007-07-27 18:59:00,2.14848,2.14915,2.14848,2.14878,3784625.0
2007-07-27 19:00:00,2.14881,2.14881,2.14844,2.14849,4779468.0
2007-07-27 19:01:00,2.14848,2.14877,2.14848,2.14877,1763691.0
2007-07-27 19:02:00,2.14881,2.14882,2.1486,2.14877,11697875.0
2007-07-27 19:03:00,2.14913,2.14955,2.1491,2.14955,6467998.0
2007-07-27 19:04:00,2.14957,2.1499,2.14957,2.1499,2490968.0
2007-07-27 19:05:00,2.14984,2.14984,2.14944,2.14946,8043620.0
2007-07-27 19:06:00,2.14941,2.14941,2.14881,2.14881,592168.0
2007-07-27 19:07:00,2.14867,2.14904,2.14865,2.14904,3461632.0
2007-07-27 19:08:00,2.14864,2.1492,2.14864,2.14909,17290285.0
2007-07-27 19:09:00,2.14902,2.1492,2.14893,2.1492,9786604.0
2007-07-27 19:10:00,2.14911,2.14911,2.14842,2.14842,3879486.0
2007-07-27 19:11:00,2.14842,2.14899,2.14842,2.14865,5980598.0
2007-07-27 19:12:00,2.14909,2.14931,2.14907,2.14931,5621422.0
2007-07-27 19:13:00,2.14941,2.14972,2.14941,2.14959,4586777.0
2007-07-27 19:14:00,2.14959,2.14978,2.14957,2.14972,4309777.0
2007-07-27 19:15:00,2.14971,2.14977,2.14952,2.14977,3628874.0
2007-07-27 19:16:00,2.14984,2.15003,2.14974,2.14974,4229105.0
2007-07-27 19:17:00,2.14963,2.14963,2.14943,2.14943,10286666.0
2007-07-27 19:18:00,2.14925,2.14925,2.14874,2.14874,3293720.0
2007-07-27 19:19:00,2.14839,2.14839,2.1475,2.1475,24612787.0
2007-07-27 19:20:00,2.14785,2.14785,2.14757,2.14757,2372129.0
2007-07-27 19:21:00,2.14756,2.14771,2.14719,2.14722,5542220.0
2007-07-27 19:22:00,2.1472,2.14723,2.14717,2.14719,2098944.0
2007-07-27 19:23:00,2.14716,2.14772,2.14716,2.14772,6981444.0
2007-07-27 19:24:00,2.14781,2.14813,2.14781,2.14813,4076871.0
2007-07-27 19:25:00,2.14823,2.14861,2.14823,2.14861,2610891.0
2007-07-27 19:26:00,2.14873,2.14882,2.14824,2.14824,1026839.0
2007-07-27 19:27:00,2.14821,2.14821,2.1477,2.1477,5895406.0
2007-07-27 19:28:00,2.14769,2.14807,2.14769,2.14807,4008965.0
2007-07-27 19:29:00,2.14813,2.14854,2.14812,2.14854,9947461.0
2007-07-27 19:30:00,2.14858,2.14878,2.14858,2.14878,5592152.0
2007-07-27 19:31:00,2.14899,2.14903,2.14894,2.14898,4538563.0
2007-07-27 19:32:00,2.14893,2.14893,2.14861,2.14861,6412839.0
2007-07-27 19:33:00,2.14857,2.14885,2.14847,2.14885,2089680.0
2007-07-27 19:34:00,2.14914,2.14922,2.14914,2.14914,1102793.0
2007-07-27 19:35:00,2.14903,2.14904,2.14884,2.14904,17137752.0
2007-07-27 19:36:00,2.14916,2.14923,2.14914,2.14914,4562434.0
2007-07-27 19:37:00,2.14908,2.14918,2.14905,2.14906,16579919.0
2007-07-27 19:38:00,2.149,2.14927,2.149,2.14927,5704427.0
2007-07-27 19:39:00,2.14918,2.14918,2.14897,2.14911,8493362.0
2007-07-27 19:40:00,2.14904,2.14905,2.14882,2.14882,2337151.0
2007-07-27 19:41:00,2.14866,2.14866,2.14848,2.14864,28150179.0
2007-07-27 19:42:00,2.14879,2.14904,2.14879,2.14904,4148798.0
2007-07-27 19:43:00,2.14881,2.14881,2.1487,2.14872,3725079.0
2007-07-27 19:44:00,2.14872,2.14909,2.14872,2.14909,2501523.0
2007-07-27 19:45:00,2.14913,2.14994,2.14913,2.14994,10711305.0
2007-07-27 19:46:00,2.14991,2.14991,2.14967,2.14967,2410259.0
2007-07-27 19:47:00,2.14922,2.14959,2.14922,2.1493,4166506.0
2007-07-27 19:48:00,2.14934,2.14967,2.14934,2.14967,3880498.0
2007-07-27 19:49:00,2.14966,2.14966,2.14945,2.14958,19012434.0
2007-07-27 19:50:00,2.1496,2.1496,2.14948,2.14948,524559.0
2007-07-27 19:51:00,2.14933,2.14939,2.14916,2.14916,32545285.0
2007-07-27 19:52:00,2.14919,2.14926,2.14916,2.14919,15051670.0
2007-07-27 19:53:00,2.14929,2.14953,2.14929,2.14946,6982173.0
2007-07-27 19:54:00,2.14962,2.15004,2.14962,2.14993,5499580.0
2007-07-27 19:55:00,2.14983,2.14989,2.14975,2.14989,27333022.0
2007-07-27 19:56:00,2.14989,2.15005,2.14979,2.15005,2503041.0
2007-07-27 19:57:00,2.15005,2.15005,2.14976,2.14976,5538543.0
2007-07-27 19:58:00,2.14969,2.14973,2.14919,2.14919,9784180.0
2007-07-27 19:59:00,2.14904,2.14908,2.14885,2.14908,4835113.0
2007-07-27 20:00:00,2.1491,2.1491,2.14896,2.149,10466412.0
2007-07-27 20:01:00,2.14885,2.14905,2.14863,2.14905,16703583.0
2007-07-27 20:02:00,2.14909,2.14918,2.14905,2.14918,42773553.0
2007-07-27 20:03:00,2.14904,2.1492,2.14876,2.14903,2584289.0
2007-07-27 20:04:00,2.14887,2.14887,2.14861,2.14867,4251158.0
2007-07-27 20:05:00,2.14875,2.14941,2.14769,2.14941,2553510.0
2007-07-27 20:06:00,2.14925,2.14925,2.14866,2.14868,10245836.0
2007-07-27 20:07:00,2.14869,2.14869,2.1484,2.1484,4345461.0
2007-07-27 20:08:00,2.14838,2.14838,2.14787,2.14821,10094898.0
2007-07-27 20:09:00,2.14841,2.14881,2.14841,2.14881,3171285.0
2007-07-27 20:10:00,2.149,2.14922,2.14895,2.14916,8921873.0
2007-07-27 20:11:00,2.14924,2.14925,2.14908,2.14908,9702329.0
2007-07-27 20:12:00,2.14899,2.14899,2.1485,2.1485,4076466.0
2007-07-27 20:13:00,2.14831,2.14846,2.14805,2.14846,2728004.0
2007-07-27 20:14:00,2.14847,2.1485,2.1484,2.1484,1637208.0
2007-07-27 20:15:00,2.14832,2.14832,2.14791,2.14791,3682363.0
2007-07-27 20:16:00,2.14788,2.14789,2.14777,2.14789,6676685.0
2007-07-27 20:17:00,2.14796,2.14804,2.14796,2.14803,4908584.0
2007-07-27 20:18:00,2.14799,2.14804,2.14786,2.14793,2433965.0
2007-07-27 20:19:00,2.14784,2.14784,2.14747,2.1477,10341966.0
2007-07-27 20:20:00,2.14802,2.14868,2.14802,2.14868,1607537.0
2007-07-27 20:21:00,2.14865,2.14902,2.14865,2.14902,5755360.0
2007-07-27 20:22:00,2.14904,2.14936,2.14904,2.14936,27407290.0
2007-07-27 20:23:00,2.14939,2.14974,2.14903,2.14974,4299634.0
2007-07-27 20:24:00,2.14992,2.15018,2.14992,2.1501,8355584.0
2007-07-27 20:25:00,2.15017,2.15024,2.15008,2.15024,17893523.0
2007-07-27 20:26:00,2.15001,2.15015,2.15001,2.15012,9662582.0
2007-07-27 20:27:00,2.15011,2.1502,2.14999,2.1502,24823254.0
2007-07-27 20:28:00,2.15011,2.15011,2.14974,2.14978,6511533.0
2007-07-27 20:29:00,2.14993,2.1503,2.14993,2.1503,24420890.0
2007-07-27 20:30:00,2.15028,2.15033,2.15002,2.15012,2884267.0
2007-07-27 20:31:00,2.15002,2.15022,2.15002,2.15022,17923182.0
2007-07-27 20:32:00,2.15024,2.15037,2.14979,2.14986,27075195.0
2007-07-27 20:33:00,2.15002,2.15002,2.1498,2.14991,11935970.0
2007-07-27 20:34:00,2.14989,2.14991,2.14936,2.14936,2509699.0
2007-07-27 20:35:00,2.14946,2.14967,2.14946,2.14967,13455883.0
2007-07-27 20:36:00,2.14931,2.15003,2.14931,2.15003,7429504.0
2007-07-27 20:37:00,2.15002,2.15005,2.14965,2.14965,5460300.0
2007-07-27 20:38:00,2.1496,2.14977,2.1496,2.14977,3601104.0
2007-07-27 20:39:00,2.14962,2.14962,2.14928,2.14931,4959461.0
2007-07-27 20:40:00,2.14938,2.14938,2.14928,2.14928,11620384.0
2007-07-27 20:41:00,2.14924,2.14948,2.14897,2.14946,4243439.0
2007-07-27 20:42:00,2.14948,2.14973,2.14945,2.14972,16997921.0
2007-07-27 20:43:00,2.14964,2.14976,2.14956,2.14962,9237449.0
2007-07-27 20:44:00,2.14972,2.14985,2.14964,2.14985,7308310.0
2007-07-27 20:45:00,2.14989,2.14993,2.14951,2.14992,4492936.0
2007-07-27 20:46:00,2.14995,2.14995,2.14841,2.14994,3360960.0
2007-07-27 20:47:00,2.15007,2.15025,2.15004,2.15025,16631798.0
2007-07-27 20:48:00,2.15037,2.15051,2.15032,2.15051,4368856.0
2007-07-27 20:49:00,2.1504,2.1504,2.14993,2.15022,3359341.0
2007-07-27 20:50:00,2.15012,2.15033,2.14986,2.15033,13011606.0
2007-07-27 20:51:00,2.15026,2.15039,2.15022,2.15039,5704781.0
2007-07-27 20:52:00,2.15045,2.15067,2.15045,2.15058,2662184.0
2007-07-27 20:53:00,2.15056,2.15062,2.1504,2.15053,14226493.0
2007-07-27 20:54:00,2.15022,2.15022,2.14973,2.1501,5900364.0
2007-07-27 20:55:00,2.15016,2.15051,2.15016,2.15051,20744749.0
2007-07-27 20:56:00,2.15042,2.15042,2.15013,2.15024,6933316.0
2007-07-27 20:57:00,2.15028,2.1504,2.15021,2.15021,507276.0
2007-07-27 20:58:00,2.15041,2.15048,2.15034,2.15039,5490363.0
2007-07-27 20:59:00,2.15043,2.15046,2.1503,2.15036,2091593.0
2007-07-27 21:00:00,2.15024,2.15026,2.15008,2.15026,5138455.0
2007-07-27 21:01:00,2.15036,2.15043,2.15035,2.15043,2019178.0
2007-07-27 21:02:00,2.15048,2.15048,2.14996,2.15048,4693489.0
2007-07-27 21:03:00,2.15058,2.15067,2.1492,2.15055,11827472.0
2007-07-27 21:04:00,2.15067,2.151,2.15067,2.15073,1491551.0
2007-07-27 21:05:00,2.15088,2.15095,2.15069,2.15095,674712.0
2007-07-27 21:06:00,2.15089,2.1511,2.15089,2.15097,12268004.0
2007-07-27 21:07:00,2.15097,2.15097,2.15077,2.15077,3754276.0
2007-07-27 21:08:00,2.15084,2.15109,2.15084,2.15109,6272735.0
2007-07-27 21:09:00,2.15124,2.15149,2.15114,2.15114,17970705.0
2007-07-27 21:10:00,2.15162,2.15224,2.15131,2.15209,2807035.0
2007-07-27 21:11:00,2.15188,2.15188,2.15152,2.15185,7671928.0
2007-07-27 21:12:00,2.15196,2.15199,2.15177,2.15199,22278325.0
2007-07-27 21:13:00,2.15207,2.15207,2.15184,2.15184,20806565.0
2007-07-27 21:14:00,2.15177,2.15194,2.15149,2.15156,2434480.0
2007-07-27 21:15:00,2.15158,2.15158,2.15127,2.15127,4601082.0
2007-07-27 21:16:00,2.15106,2.15171,2.15106,2.15171,4794445.0
2007-07-27 21:17:00,2.15175,2.15175,2.15101,2.15101,19435334.0
2007-07-27 21:18:00,2.1511,2.15121,2.15109,2.15112,2941982.0
2007-07-27 21:19:00,2.15103,2.15117,2.15097,2.15116,1156086.0
2007-07-27 21:20:00,2.15105,2.15105,2.15072,2.15072,2383530.0
2007-07-27 21:21:00,2.15051,2.15051,2.15013,2.15013,28006857.0
2007-07-27 21:22:00,2.14986,2.15008,2.14986,2.15008,33043203.0
2007-07-27 21:23:00,2.14999,2.14999,2.14966,2.14966,14388216.0
2007-07-27 21:24:00,2.14981,2.1502,2.1496,2.14974,6663396.0
2007-07-27 21:25:00,2.14995,2.15023,2.14995,2.15023,2787715.0
2007-07-27 21:26:00,2.15029,2.15037,2.15014,2.15014,2555407.0
2007-07-27 21:27:00,2.15019,2.15021,2.14984,2.14984,6870627.0
2007-07-27 21:28:00,2.14993,2.14993,2.14951,2.14989,7443781.0
2007-07-27 21:29:00,2.14998,2.14998,2.1496,2.1496,5638208.0
2007-07-27 21:30:00,2.14941,2.14947,2.14918,2.14918,1407287.0
2007-07-27 21:31:00,2.14911,2.14938,2.14879,2.14934,2597340.0
2007-07-27 21:32:00,2.14933,2.14936,2.14909,2.14909,7641692.0
2007-07-27 21:33:00,2.14902,2.14906,2.14897,2.14905,19933055.0
2007-07-27 21:34:00,2.1492,2.14936,2.1492,2.14936,7866111.0
2007-07-27 21:35:00,2.14938,2.14938,2.14923,2.14929,7652826.0
2007-07-27 21:36:00,2.14938,2.14963,2.14938,2.14947,2120807.0
2007-07-27 21:37:00,2.14959,2.14959,2.14922,2.14922,4296605.0
2007-07-27 21:38:00,2.14914,2.14914,2.14895,2.14901,3825669.0
2007-07-27 21:39:00,2.1491,2.14931,2.14908,2.14931,8915670.0
2007-07-27 21:40:00,2.14938,2.14966,2.14938,2.14954,17809615.0
2007-07-27 21:41:00,2.14953,2.14953,2.14941,2.14941,7635942.0
2007-07-27 21:42:00,2.14943,2.14947,2.14935,2.14947,8293237.0
2007-07-27 21:43:00,2.14953,2.14992,2.14953,2.14973,3400887.0
2007-07-27 21:44:00,2.14973,2.14991,2.14924,2.14991,27095326.0
2007-07-27 21:45:00,2.14993,2.15024,2.1499,2.15024,3521423.0
2007-07-27 21:46:00,2.15026,2.15047,2.15026,2.15046,9659956.0
2007-07-27 21:47:00,2.15065,2.15078,2.15057,2.15057,2631851.0
2007-07-27 21:48:00,2.15044,2.15044,2.15001,2.15007,13051648.0
2007-07-27 21:49:00,2.15004,2.15007,2.14967,2.14998,5487457.0
2007-07-27 21:50:00,2.14993,2.15003,2.14983,2.15003,1924516.0
2007-07-27 21:51:00,2.15023,2.15034,2.14989,2.14989,28070418.0
2007-07-27 21:52:00,2.15009,2.15036,2.14989,2.15036,2713437.0
2007-07-27 21:53:00,2.15032,2.15032,2.1499,2.1499,5131956.0
2007-07-27 21:54:00,2.15004,2.1503,2.15003,2.1503,2133279.0
2007-07-27 21:55:00,2.15045,2.15066,2.15043,2.15043,5281660.0
2007-07-27 21:56:00,2.15043,2.15061,2.15041,2.15051,7478362.0
2007-07-27 21:57:00,2.15034,2.15034,2.14995,2.14995,21646575.0
2007-07-27 21:58:00,2.14992,2.14997,2.1495,2.1495,11741068.0
2007-07-27 21:59:00,2.14979,2.14979,2.14953,2.14974,5849017.0
2007-07-27 22:00:00,2.14984,2.15005,2.14984,2.15005,4434023.0
2007-07-27 22:01:00,2.15013,2.15052,2.15013,2.15052,4983749.0
2007-07-27 22:02:00,2.1506,2.15068,2.15056,2.15056,5431369.0
2007-07-27 22:03:00,2.15065,2.15087,2.15065,2.15087,10020135.0
2007-07-27 22:04:00,2.151,2.15115,2.15089,2.15115,42006294.0
2007-07-27 22:05:00,2.15143,2.15166,2.15143,2.15146,5858809.0
2007-07-27 22:06:00,2.15149,2.15157,2.1512,2.1512,2796160.0
2007-07-27 22:07:00,2.15116,2.15116,2.15048,2.15048,6905324.0
2007-07-27 22:08:00,2.15085,2.15123,2.15085,2.15109,5340574.0
2007-07-27 22:09:00,2.15107,2.15112,2.15099,2.15099,16869778.0
2007-07-27 22:10:00,2.15088,2.15106,2.15057,2.15057,923098.0
2007-07-27 22:11:00,2.15038,2.15067,2.15028,2.15067,11299614.0
2007-07-27 22:12:00,2.15087,2.15109,2.15087,2.15102,1991983.0
2007-07-27 22:13:00,2.15105,2.1514,2.15105,2.15139,5076686.0
2007-07-27 22:14:00,2.15153,2.15196,2.15153,2.15196,10047799.0
2007-07-27 22:15:00,2.15191,2.15202,2.15189,2.15199,18659408.0
2007-07-27 22:16:00,2.15243,2.15285,2.15243,2.15285,2283917.0
2007-07-27 22:17:00,2.15276,2.15313,2.15276,2.15293,8172425.0
2007-07-27 22:18:00,2.1532,2.15346,2.1532,2.15327,5386730.0
2007-07-27 22:19:00,2.15326,2.15327,2.15291,2.15291,4680896.0
2007-07-27 22:20:00,2.15283,2.15316,2.15283,2.153,5854535.0
2007-07-27 22:21:00,2.15327,2.15399,2.15327,2.15383,21288574.0
2007-07-27 22:22:00,2.15379,2.15384,2.15347,2.15372,5523650.0
2007-07-27 22:23:00,2.1537,2.1537,2.15341,2.15349,2802588.0
2007-07-27 22:24:00,2.15363,2.15391,2.1535,2.1535,8698094.0
2007-07-27 22:25:00,2.15341,2.15383,2.15336,2.15383,1808698.0
2007-07-27 22:26:00,2.15372,2.15439,2.15372,2.15439,6998023.0
2007-07-27 22:27:00,2.15471,2.15507,2.15463,2.15507,2997167.0
2007-07-27 22:28:00,2.15531,2.15531,2.15504,2.15504,14451350.0
2007-07-27 22:29:00,2.15508,2.15522,2.15505,2.15505,8741174.0
2007-07-27 22:30:00,2.15501,2.15521,2.15501,2.15521,4832480.0
2007-07-27 22:31:00,2.15522,2.15522,2.15487,2.15487,7677884.0
2007-07-27 22:32:00,2.15485,2.15497,2.15485,2.15497,2458936.0
2007-07-27 22:33:00,2.15497,2.15497,2.15466,2.15467,2836197.0
2007-07-27 22:34:00,2.15464,2.15482,2.1544,2.15469,5871459.0
2007-07-27 22:35:00,2.15466,2.15466,2.15444,2.15448,2233028.0
2007-07-27 22:36:00,2.15434,2.15462,2.15432,2.15462,24697078.0
2007-07-27 22:37:00,2.15475,2.15494,2.15471,2.15482,9786101.0
2007-07-27 22:38:00,2.15473,2.1548,2.15452,2.15452,2982596.0
2007-07-27 22:39:00,2.15443,2.15443,2.15422,2.15443,3890928.0
2007-07-27 22:40:00,2.15461,2.15473,2.15461,2.15473,17333406.0
2007-07-27 22:41:00,2.1547,2.1547,2.15436,2.15436,5302881.0
2007-07-27 22:42:00,2.15458,2.15474,2.15457,2.15474,2408679.0
2007-07-27 22:43:00,2.1548,2.15491,2.15462,2.15462,5151348.0
2007-07-27 22:44:00,2.15478,2.15484,2.15468,2.15472,13943815.0
2007-07-27 22:45:00,2.15459,2.15459,2.15414,2.15414,4342764.0
2007-07-27 22:46:00,2.15392,2.15398,2.15385,2.15395,2410074.0
2007-07-27 22:47:00,2.15399,2.15415,2.15399,2.15407,7806953.0
2007-07-27 22:48:00,2.15423,2.15431,2.15401,2.15401,4416020.0
2007-07-27 22:49:00,2.15396,2.15396,2.15354,2.15354,8594582.0
2007-07-27 22:50:00,2.15343,2.15343,2.15318,2.15318,1315844.0
2007-07-27 22:51:00,2.15301,2.15306,2.15284,2.15295,6514436.0
2007-07-27 22:52:00,2.15301,2.15315,2.15301,2.15315,4190339.0
2007-07-27 22:53:00,2.15317,2.15324,2.15314,2.15314,14391416.0
2007-07-27 22:54:00,2.15329,2.15353,2.15314,2.1535,24240700.0
2007-07-27 22:55:00,2.1534,2.1534,2.15269,2.15269,29923286.0
2007-07-27 22:56:00,2.15261,2.15271,2.15219,2.15219,3309437.0
2007-07-27 22:57:00,2.15263,2.15272,2.15256,2.15259,17025096.0
2007-07-27 22:58:00,2.15265,2.15284,2.15246,2.15253,2413072.0
2007-07-27 22:59:00,2.15265,2.15291,2.15265,2.15267,2354276.0
2007-07-29 23:00:00,2.15326,2.15326,2.15315,2.15318,3099727.0
2007-07-29 23:01:00,2.15317,2.15317,2.15284,2.15296,4776913.0
2007-07-29 23:02:00,2.15279,2.15292,2.15248,2.15292,4772012.0
2007-07-29 23:03:00,2.15293,2.15297,2.15275,2.15276,2522598.0
2007-07-29 23:04:00,2.1527,2.15322,2.15266,2.15322,4154939.0
2007-07-29 23:06:00,2.15313,2.1532,2.15303,2.15303,2477718.0
2007-07-29 23:07:00,2.15301,2.15303,2.15292,2.15292,3860692.0
2007-07-29 23:08:00,2.15294,2.15294,2.15257,2.15257,15703672.0
2007-07-29 23:09:00,2.1525,2.15254,2.15241,2.15242,7766150.0
2007-07-29 23:10:00,2.15237,2.15262,2.1523,2.15262,7467752.0
2007-07-29 23:11:00,2.15243,2.15259,2.1524,2.1524,5460523.0
2007-07-29 23:12:00,2.15236,2.1525,2.15236,2.1524,5736719.0
2007-07-29 23:13:00,2.1524,2.15251,2.1524,2.15246,2454105.0
2007-07-29 23:14:00,2.15253,2.15267,2.15253,2.15261,2866259.0
2007-07-29 23:15:00,2.15254,2.15254,2.15228,2.15228,8666702.0
2007-07-29 23:16:00,2.15227,2.15247,2.15222,2.15238,11247090.0
2007-07-29 23:18:00,2.15252,2.15263,2.15244,2.15263,2894485.0
2007-07-29 23:19:00,2.15275,2.15275,2.15235,2.15261,15055332.0
2007-07-29 23:20:00,2.15258,2.1528,2.15239,2.15273,18343231.0
2007-07-29 23:21:00,2.15266,2.15266,2.1524,2.15242,2232422.0
2007-07-29 23:22:00,2.15242,2.15242,2.15224,2.15224,3994929.0
2007-07-29 23:23:00,2.15218,2.15222,2.15205,2.15219,2730150.0
2007-07-29 23:24:00,2.15225,2.15246,2.15218,2.15246,2124465.0
2007-07-29 23:25:00,2.15253,2.15264,2.15245,2.15254,3746061.0
2007-07-29 23:26:00,2.15244,2.15244,2.15201,2.15218,6649342.0
2007-07-29 23:27:00,2.15209,2.15209,2.15193,2.15203,1978271.0
2007-07-29 23:28:00,2.15196,2.15196,2.15177,2.15178,8366941.0
2007-07-29 23:29:00,2.15171,2.15174,2.15148,2.15148,1903481.0
2007-07-29 23:30:00,2.15146,2.15153,2.15122,2.15122,7296784.0
2007-07-29 23:31:00,2.1512,2.15126,2.15114,2.15114,3471027.0
2007-07-29 23:32:00,2.15113,2.15124,2.15077,2.15124,8302626.0
2007-07-29 23:33:00,2.15119,2.15119,2.15101,2.15105,7224849.0
2007-07-29 23:34:00,2.15102,2.15115,2.15099,2.15115,2061100.0
2007-07-29 23:35:00,2.15112,2.15112,2.15096,2.15105,5784977.0
2007-07-29 23:36:00,2.15112,2.1512,2.15093,2.1512,4712606.0
2007-07-29 23:37:00,2.15125,2.15131,2.15122,2.15126,1528728.0
2007-07-29 23:38:00,2.15112,2.15112,2.15078,2.15078,1550230.0
2007-07-29 23:39:00,2.15077,2.15088,2.15077,2.15087,6351240.0
2007-07-29 23:40:00,2.15081,2.15116,2.15081,2.15095,1020362.0
2007-07-29 23:41:00,2.15093,2.15097,2.15086,2.1509,4405161.0
2007-07-29 23:42:00,2.15089,2.15101,2.15089,2.15101,12807288.0
2007-07-29 23:43:00,2.15086,2.15095,2.1508,2.15094,3141781.0
2007-07-29 23:44:00,2.15098,2.15109,2.15095,2.15098,1433746.0
2007-07-29 23:45:00,2.1509,2.15103,2.15073,2.15103,3189730.0
2007-07-29 23:46:00,2.15109,2.15109,2.15096,2.15096,10411738.0
2007-07-29 23:47:00,2.15087,2.15087,2.15059,2.15063,3646009.0
2007-07-29 23:48:00,2.15075,2.15087,2.15069,2.15069,5829610.0
2007-07-29 23:49:00,2.15065,2.15065,2.15047,2.1505,3015568.0
2007-07-29 23:50:00,2.15053,2.15053,2.15013,2.15013,8820662.0
2007-07-29 23:51:00,2.15027,2.15031,2.15015,2.15015,4122215.0
2007-07-29 23:52:00,2.14998,2.15014,2.14996,2.15014,18245969.0
2007-07-29 23:53:00,2.15013,2.15013,2.14986,2.14986,10881086.0
2007-07-29 23:54:00,2.14991,2.14998,2.14991,2.14994,3662635.0
2007-07-29 23:55:00,2.14985,2.15011,2.14985,2.14994,2858295.0
2007-07-29 23:56:00,2.15012,2.15013,2.14991,2.14991,15301719.0
2007-07-29 23:57:00,2.1499,2.15009,2.1499,2.14998,16444351.0
2007-07-29 23:58:00,2.14999,2.15001,2.14997,2.15001,3497232.0
2007-07-29 23:59:00,2.14998,2.14998,2.14981,2.14984,25278799.0
2007-07-30 00:00:00,2.14985,2.14985,2.14952,2.14959,11098487.0
2007-07-30 00:01:00,2.14966,2.14972,2.14947,2.14958,6046744.0
2007-07-30 00:02:00,2.14968,2.14981,2.14968,2.14975,1860275.0
2007-07-30 00:03:00,2.1498,2.14998,2.14975,2.14998,8383427.0
2007-07-30 00:04:00,2.14998,2.15023,2.14998,2.15023,30484218.0
2007-07-30 00:05:00,2.15021,2.15042,2.15007,2.15042,2685394.0
2007-07-30 00:06:00,2.15039,2.15064,2.15035,2.15057,9568474.0
2007-07-30 00:07:00,2.15055,2.15056,2.15042,2.15049,15808589.0
2007-07-30 00:08:00,2.15053,2.15062,2.15042,2.15053,2954909.0
2007-07-30 00:09:00,2.15061,2.15061,2.15033,2.15047,8703090.0
2007-07-30 00:10:00,2.15042,2.15042,2.15026,2.15039,5112648.0
2007-07-30 00:11:00,2.15038,2.15046,2.1503,2.15036,3279120.0
2007-07-30 00:12:00,2.15042,2.15056,2.15042,2.15048,2676746.0
2007-07-30 00:13:00,2.15047,2.15053,2.15032,2.15043,4441831.0
2007-07-30 00:14:00,2.15038,2.15046,2.15017,2.15017,12588063.0
2007-07-30 00:15:00,2.15022,2.15033,2.15008,2.15008,23501219.0
2007-07-30 00:16:00,2.15006,2.15012,2.14965,2.14997,12703326.0
2007-07-30 00:17:00,2.14997,2.15001,2.14996,2.14998,18761937.0
2007-07-30 00:18:00,2.15001,2.15001,2.14977,2.14982,6410969.0
2007-07-30 00:19:00,2.1498,2.14986,2.14972,2.14986,12162775.0
2007-07-30 00:20:00,2.14995,2.14998,2.14987,2.14992,3485209.0
2007-07-30 00:21:00,2.14976,2.15,2.1495,2.15,2610475.0
2007-07-30 00:22:00,2.15001,2.15003,2.14962,2.14962,4745337.0
2007-07-30 00:23:00,2.14962,2.14963,2.14902,2.14933,6050782.0
2007-07-30 00:24:00,2.14937,2.14944,2.14929,2.14929,12821219.0
2007-07-30 00:25:00,2.14929,2.14929,2.14903,2.14929,3149467.0
2007-07-30 00:26:00,2.1493,2.14955,2.1493,2.14947,11779730.0
2007-07-30 00:27:00,2.14959,2.14991,2.14953,2.14991,7661259.0
2007-07-30 00:28:00,2.14994,2.15,2.1499,2.15,16382324.0
2007-07-30 00:29:00,2.15003,2.15024,2.14997,2.15024,7265489.0
2007-07-30 00:30:00,2.15026,2.15042,2.15024,2.15042,9820509.0
2007-07-30 00:31:00,2.15045,2.1506,2.15045,2.1506,8046771.0
2007-07-30 00:32:00,2.15057,2.15078,2.15057,2.15078,4318996.0
2007-07-30 00:33:00,2.15073,2.15089,2.15073,2.15088,3882052.0
2007-07-30 00:34:00,2.15092,2.15111,2.15092,2.15111,12354473.0
2007-07-30 00:35:00,2.15105,2.15114,2.151,2.15107,4311154.0
2007-07-30 00:36:00,2.15116,2.15116,2.15089,2.15104,4950362.0
2007-07-30 00:37:00,2.15125,2.15155,2.1512,2.1515,10502185.0
2007-07-30 00:38:00,2.15166,2.15196,2.15166,2.15196,3232688.0
2007-07-30 00:39:00,2.152,2.15214,2.15199,2.15214,2250679.0
2007-07-30 00:40:00,2.1521,2.15225,2.15205,2.15225,2747565.0
2007-07-30 00:41:00,2.15232,2.15241,2.15228,2.15241,2664280.0
2007-07-30 00:42:00,2.15238,2.15266,2.15238,2.15239,5485170.0
2007-07-30 00:43:00,2.15229,2.15238,2.15223,2.15228,3437671.0
2007-07-30 00:44:00,2.15209,2.15213,2.15192,2.15213,4428693.0
2007-07-30 00:45:00,2.1521,2.15216,2.15192,2.15192,2746983.0
2007-07-30 00:46:00,2.15205,2.15223,2.1519,2.15223,19809309.0
2007-07-30 00:47:00,2.15224,2.15237,2.15219,2.15234,2232865.0
2007-07-30 00:48:00,2.15242,2.15242,2.1523,2.1523,13220697.0
2007-07-30 00:49:00,2.15195,2.15233,2.15195,2.15221,6246140.0
2007-07-30 00:50:00,2.15238,2.15258,2.15234,2.15252,27359326.0
2007-07-30 00:51:00,2.15249,2.15258,2.15238,2.15248,3550830.0
2007-07-30 00:52:00,2.15254,2.1526,2.15246,2.15249,4024094.0
2007-07-30 00:53:00,2.15255,2.15284,2.15254,2.15284,5972649.0
2007-07-30 00:54:00,2.15299,2.15318,2.15296,2.15296,7816297.0
2007-07-30 00:55:00,2.15295,2.15295,2.15273,2.15273,3299032.0
2007-07-30 00:56:00,2.15259,2.15272,2.15223,2.15252,2439537.0
2007-07-30 00:57:00,2.15251,2.15251,2.1523,2.15234,7245913.0
2007-07-30 00:58:00,2.15227,2.15238,2.1521,2.1521,3398640.0
2007-07-30 00:59:00,2.15223,2.15223,2.15197,2.15197,5265589.0
2007-07-30 01:00:00,2.15211,2.15223,2.1517,2.15208,4115727.0
2007-07-30 01:01:00,2.15206,2.15206,2.15189,2.15203,5229607.0
2007-07-30 01:02:00,2.15199,2.15199,2.15185,2.15185,4774431.0
2007-07-30 01:03:00,2.15189,2.15206,2.15181,2.15206,19066603.0
2007-07-30 01:04:00,2.1521,2.15221,2.15204,2.15221,2555718.0
2007-07-30 01:05:00,2.15228,2.15237,2.15221,2.15237,865594.0
2007-07-30 01:06:00,2.15237,2.15254,2.15236,2.15254,11084719.0
2007-07-30 01:07:00,2.15253,2.15275,2.15253,2.15275,7871811.0
2007-07-30 01:08:00,2.15262,2.1529,2.15262,2.1529,11292586.0
2007-07-30 01:09:00,2.1529,2.15305,2.1529,2.15303,5581157.0
2007-07-30 01:10:00,2.15314,2.15329,2.15304,2.15329,6012673.0
2007-07-30 01:11:00,2.15324,2.15347,2.15319,2.15347,2098173.0
2007-07-30 01:12:00,2.15349,2.1536,2.15349,2.1536,8278762.0
2007-07-30 01:13:00,2.15362,2.15374,2.15352,2.15373,8801626.0
2007-07-30 01:14:00,2.15373,2.15392,2.15366,2.15392,4082794.0
2007-07-30 01:15:00,2.15394,2.15414,2.15393,2.15414,3170892.0
2007-07-30 01:16:00,2.15413,2.15413,2.15389,2.15391,18421844.0
2007-07-30 01:17:00,2.15382,2.15397,2.15378,2.15382,1626639.0
2007-07-30 01:18:00,2.1538,2.1538,2.15368,2.15371,12831930.0
2007-07-30 01:19:00,2.15361,2.15361,2.15326,2.15331,9630283.0
2007-07-30 01:20:00,2.15334,2.15345,2.15328,2.1533,6504793.0
2007-07-30 01:21:00,2.15352,2.15354,2.15335,2.15341,5378729.0
2007-07-30 01:22:00,2.15345,2.15349,2.15319,2.15349,4699975.0
2007-07-30 01:23:00,2.15358,2.15364,2.15349,2.15349,7674659.0
2007-07-30 01:24:00,2.15353,2.15353,2.15331,2.15332,1602528.0
2007-07-30 01:25:00,2.15319,2.15349,2.15319,2.1534,2086093.0
2007-07-30 01:26:00,2.15344,2.15344,2.15329,2.1534,9110848.0
2007-07-30 01:27:00,2.15347,2.15364,2.15347,2.1535,5492979.0
2007-07-30 01:28:00,2.15363,2.15389,2.15361,2.15389,6712907.0
2007-07-30 01:29:00,2.15377,2.15404,2.15377,2.15404,4074199.0
2007-07-30 01:30:00,2.15403,2.15419,2.154,2.15417,4621523.0
2007-07-30 01:31:00,2.15422,2.15445,2.15415,2.15424,19019675.0
2007-07-30 01:32:00,2.15418,2.15421,2.15413,2.15413,14203148.0
2007-07-30 01:33:00,2.1541,2.15412,2.15404,2.15406,5507118.0
2007-07-30 01:34:00,2.15405,2.15405,2.15381,2.15392,2454769.0
2007-07-30 01:35:00,2.15392,2.15392,2.15369,2.15369,4567614.0
2007-07-30 01:36:00,2.15374,2.15374,2.15327,2.15337,6866046.0
2007-07-30 01:37:00,2.15343,2.15343,2.1532,2.15326,4720456.0
2007-07-30 01:38:00,2.15322,2.15323,2.15307,2.15314,7347920.0
2007-07-30 01:39:00,2.15311,2.15311,2.15301,2.15301,8500568.0
2007-07-30 01:40:00,2.15299,2.15299,2.15275,2.15285,13967799.0
2007-07-30 01:41:00,2.15286,2.15299,2.15282,2.15299,3191229.0
2007-07-30 01:42:00,2.15304,2.1531,2.15298,2.1531,4956609.0
2007-07-30 01:43:00,2.15319,2.15325,2.15306,2.15306,47847227.0
2007-07-30 01:44:00,2.15295,2.15307,2.15278,2.15305,558462.0
2007-07-30 01:45:00,2.15297,2.15302,2.15289,2.15301,6434858.0
2007-07-30 01:46:00,2.15299,2.1531,2.15285,2.15285,6583687.0
2007-07-30 01:47:00,2.15285,2.15295,2.15264,2.15266,17137053.0
2007-07-30 01:48:00,2.15274,2.1529,2.15274,2.15286,2850090.0
2007-07-30 01:49:00,2.1528,2.1528,2.15237,2.15237,1959905.0
2007-07-30 01:50:00,2.1524,2.1524,2.15221,2.15226,6968099.0
2007-07-30 01:51:00,2.15237,2.15244,2.15235,2.15244,7883100.0
2007-07-30 01:52:00,2.15249,2.15268,2.15242,2.15267,16167923.0
2007-07-30 01:53:00,2.15261,2.15261,2.15225,2.15251,2951187.0
2007-07-30 01:54:00,2.15261,2.15261,2.15229,2.15229,2556481.0
2007-07-30 01:55:00,2.15225,2.15231,2.15223,2.15223,2289229.0
2007-07-30 01:56:00,2.15234,2.15265,2.15234,2.15243,6297670.0
2007-07-30 01:57:00,2.15236,2.15239,2.15229,2.1523,11439312.0
2007-07-30 01:58:00,2.15233,2.15251,2.15229,2.15229,8894475.0
2007-07-30 01:59:00,2.15223,2.15224,2.15196,2.15204,9214708.0
2007-07-30 02:00:00,2.15167,2.1521,2.15167,2.1521,10213598.0
2007-07-30 02:01:00,2.15211,2.15241,2.15211,2.15238,9573216.0
2007-07-30 02:02:00,2.15236,2.15303,2.15236,2.15303,11780959.0
2007-07-30 02:03:00,2.15313,2.15319,2.15303,2.15319,7805929.0
2007-07-30 02:04:00,2.15298,2.15298,2.1528,2.1528,2249856.0
2007-07-30 02:05:00,2.15286,2.15303,2.15286,2.15303,2359466.0
2007-07-30 02:06:00,2.15307,2.15321,2.153,2.15321,2690234.0
2007-07-30 02:07:00,2.1533,2.15345,2.15319,2.15345,15610625.0
2007-07-30 02:08:00,2.15351,2.15365,2.15351,2.15355,7213671.0
2007-07-30 02:09:00,2.15358,2.15428,2.15358,2.15403,7543680.0
2007-07-30 02:10:00,2.15382,2.15402,2.15382,2.15398,1901344.0
2007-07-30 02:11:00,2.15395,2.15395,2.15377,2.15377,3155197.0
2007-07-30 02:12:00,2.15358,2.1537,2.15331,2.1537,18961113.0
2007-07-30 02:13:00,2.15388,2.15422,2.15388,2.15422,6731786.0
2007-07-30 02:14:00,2.15428,2.15428,2.15415,2.1542,6314875.0
2007-07-30 02:15:00,2.15423,2.15441,2.15418,2.15427,557459.0
2007-07-30 02:16:00,2.15433,2.15452,2.15433,2.15448,45699358.0
2007-07-30 02:17:00,2.15459,2.15468,2.15459,2.15465,5082137.0
2007-07-30 02:18:00,2.15461,2.15461,2.15449,2.15449,3223138.0
2007-07-30 02:19:00,2.15444,2.15444,2.15422,2.15428,13861067.0
2007-07-30 02:20:00,2.15425,2.15425,2.15418,2.15418,766726.0
2007-07-30 02:21:00,2.15416,2.15416,2.15381,2.1539,8117457.0
2007-07-30 02:22:00,2.15388,2.15391,2.15367,2.15391,4963676.0
2007-07-30 02:23:00,2.15384,2.15398,2.15373,2.15396,6345115.0
2007-07-30 02:24:00,2.15391,2.15424,2.15391,2.15424,4494798.0
2007-07-30 02:25:00,2.15409,2.15409,2.15378,2.15378,2355371.0
2007-07-30 02:26:00,2.15372,2.15372,2.15343,2.15343,5568933.0
2007-07-30 02:27:00,2.15339,2.15346,2.15319,2.15319,13946533.0
2007-07-30 02:28:00,2.15306,2.15337,2.15295,2.15337,19957686.0
2007-07-30 02:29:00,2.15342,2.15376,2.15342,2.15376,4819108.0
2007-07-30 02:30:00,2.15388,2.15401,2.15386,2.15388,3838154.0
2007-07-30 02:31:00,2.15405,2.1541,2.15402,2.15405,6160891.0
2007-07-30 02:32:00,2.15384,2.15384,2.15358,2.15358,5468371.0
2007-07-30 02:33:00,2.15353,2.15353,2.15322,2.15322,9059211.0
2007-07-30 02:34:00,2.15299,2.15299,2.15249,2.15249,2180966.0
2007-07-30 02:35:00,2.15261,2.15272,2.15258,2.15272,1695438.0
2007-07-30 02:36:00,2.15262,2.15279,2.15262,2.1527,7420865.0
2007-07-30 02:37:00,2.15267,2.1528,2.15256,2.1528,4512698.0
2007-07-30 02:38:00,2.15271,2.15276,2.1526,2.15266,5059953.0
2007-07-30 02:39:00,2.15241,2.15272,2.15241,2.15262,5991338.0
2007-07-30 02:40:00,2.15264,2.15269,2.15251,2.1526,10671857.0
2007-07-30 02:41:00,2.15266,2.1529,2.15264,2.1529,11857262.0
2007-07-30 02:42:00,2.15286,2.15286,2.15267,2.15268,1707039.0
2007-07-30 02:43:00,2.15278,2.15278,2.1526,2.1526,17679313.0
2007-07-30 02:44:00,2.15264,2.15281,2.15264,2.15281,3066330.0
2007-07-30 02:45:00,2.15281,2.15281,2.15267,2.15279,3535028.0
2007-07-30 02:46:00,2.15292,2.15312,2.15292,2.15308,9338596.0
2007-07-30 02:47:00,2.15309,2.15324,2.15309,2.15318,8855238.0
2007-07-30 02:48:00,2.1532,2.15325,2.15308,2.1532,1938982.0
2007-07-30 02:49:00,2.15329,2.15329,2.15304,2.15304,5600999.0
2007-07-30 02:50:00,2.15307,2.15321,2.15306,2.15321,5114228.0
2007-07-30 02:51:00,2.15322,2.15322,2.153,2.153,10310038.0
2007-07-30 02:52:00,2.15312,2.15313,2.15296,2.15296,7889167.0
2007-07-30 02:53:00,2.153,2.15307,2.15282,2.15284,10866306.0
2007-07-30 02:54:00,2.15295,2.15354,2.15295,2.15354,815906.0
2007-07-30 02:55:00,2.15355,2.1536,2.15349,2.15359,2411964.0
2007-07-30 02:56:00,2.15354,2.15354,2.15336,2.15347,19076142.0
2007-07-30 02:57:00,2.15349,2.15373,2.15349,2.15367,4781603.0
2007-07-30 02:58:00,2.1537,2.15381,2.1537,2.15377,4947594.0
2007-07-30 02:59:00,2.15375,2.15383,2.15326,2.15379,4013386.0
2007-07-30 03:00:00,2.15366,2.15366,2.15341,2.15341,5056259.0
2007-07-30 03:01:00,2.15323,2.15328,2.15316,2.15318,3206263.0
2007-07-30 03:02:00,2.15332,2.15379,2.15332,2.15379,6889715.0
2007-07-30 03:03:00,2.15399,2.15456,2.15399,2.1544,2579882.0
2007-07-30 03:04:00,2.15449,2.15475,2.15449,2.15475,3319947.0
2007-07-30 03:05:00,2.15479,2.15515,2.15479,2.15515,7449768.0
2007-07-30 03:06:00,2.15516,2.15523,2.15487,2.15487,5435610.0
2007-07-30 03:07:00,2.15477,2.15505,2.15477,2.15483,4197449.0
2007-07-30 03:08:00,2.15468,2.15473,2.15442,2.15442,3569750.0
2007-07-30 03:09:00,2.15433,2.15442,2.1542,2.15432,26762522.0
2007-07-30 03:10:00,2.15425,2.1544,2.15391,2.15391,6714835.0
2007-07-30 03:11:00,2.1541,2.15435,2.15409,2.15435,12975460.0
2007-07-30 03:12:00,2.1544,2.15446,2.15429,2.15433,2149053.0
2007-07-30 03:13:00,2.1544,2.15441,2.15427,2.15434,20738388.0
2007-07-30 03:14:00,2.15414,2.15436,2.15414,2.15418,2843961.0
2007-07-30 03:15:00,2.15423,2.15425,2.1541,2.15418,4466210.0
2007-07-30 03:16:00,2.15414,2.15414,2.15374,2.15391,3702790.0
2007-07-30 03:17:00,2.15394,2.15394,2.15362,2.15362,5390301.0
2007-07-30 03:18:00,2.15365,2.15386,2.15365,2.15386,2950477.0
2007-07-30 03:19:00,2.15385,2.15389,2.1537,2.15375,1751572.0
2007-07-30 03:20:00,2.1538,2.1538,2.15362,2.15362,2390526.0
2007-07-30 03:21:00,2.15349,2.15349,2.15328,2.15328,3315917.0
2007-07-30 03:22:00,2.15313,2.15326,2.15313,2.15318,11154737.0
2007-07-30 03:23:00,2.15309,2.1532,2.15297,2.15311,4614432.0
2007-07-30 03:24:00,2.15308,2.15317,2.15308,2.15317,4387942.0
2007-07-30 03:25:00,2.15326,2.15345,2.15326,2.15345,11534379.0
2007-07-30 03:26:00,2.15342,2.15342,2.15326,2.15327,3852771.0
2007-07-30 03:27:00,2.15337,2.15349,2.15328,2.15338,4357781.0
2007-07-30 03:28:00,2.1535,2.1535,2.15279,2.15279,7510521.0
2007-07-30 03:29:00,2.15267,2.15267,2.15228,2.15228,10224373.0
2007-07-30 03:30:00,2.15225,2.15235,2.15215,2.15222,7115357.0
2007-07-30 03:31:00,2.15224,2.15255,2.15224,2.15255,15602213.0
2007-07-30 03:32:00,2.15256,2.15261,2.15243,2.15243,7171450.0
2007-07-30 03:33:00,2.15244,2.15289,2.15244,2.15277,11357240.0
2007-07-30 03:34:00,2.15277,2.15279,2.15257,2.15268,2893136.0
2007-07-30 03:35:00,2.15267,2.15271,2.15252,2.15252,13937623.0
2007-07-30 03:36:00,2.15238,2.15259,2.15194,2.15259,6671205.0
2007-07-30 03:37:00,2.1524,2.15255,2.15235,2.15255,4957519.0
2007-07-30 03:38:00,2.15274,2.15304,2.15263,2.15298,2687055.0
2007-07-30 03:39:00,2.15314,2.15315,2.153,2.15315,3587819.0
2007-07-30 03:40:00,2.15315,2.15329,2.15315,2.15329,11370266.0
2007-07-30 03:41:00,2.15339,2.15356,2.15332,2.15356,6797762.0
2007-07-30 03:42:00,2.15354,2.15382,2.15354,2.15382,17268236.0
2007-07-30 03:43:00,2.15372,2.15374,2.15315,2.15374,12917761.0
2007-07-30 03:44:00,2.15372,2.1539,2.15372,2.1539,23755402.0
2007-07-30 03:45:00,2.15385,2.15416,2.15385,2.15414,12377643.0
2007-07-30 03:46:00,2.15419,2.15433,2.15415,2.15433,2374323.0
2007-07-30 03:47:00,2.15435,2.15456,2.15435,2.15456,2457082.0
2007-07-30 03:48:00,2.1545,2.1545,2.15422,2.15422,3027254.0
2007-07-30 03:49:00,2.15417,2.15417,2.15398,2.15399,4811452.0
2007-07-30 03:50:00,2.15398,2.15428,2.15398,2.15417,8477586.0
2007-07-30 03:51:00,2.15401,2.15413,2.15401,2.15408,3187947.0
2007-07-30 03:52:00,2.15404,2.1541,2.15399,2.15402,15762878.0
2007-07-30 03:53:00,2.154,2.15423,2.154,2.15423,9621392.0
2007-07-30 03:54:00,2.15426,2.15426,2.15396,2.15412,2527667.0
2007-07-30 03:55:00,2.15417,2.15427,2.15398,2.15417,28336323.0
2007-07-30 03:56:00,2.15422,2.1543,2.15414,2.15417,4505863.0
2007-07-30 03:57:00,2.15404,2.15405,2.15391,2.15391,1698416.0
2007-07-30 03:58:00,2.15382,2.15399,2.1536,2.15399,5699100.0
2007-07-30 03:59:00,2.15399,2.15419,2.15399,2.15419,11674017.0
2007-07-30 04:00:00,2.15417,2.15431,2.15417,2.15431,2623587.0
2007-07-30 04:01:00,2.15435,2.1547,2.15433,2.1547,3796388.0
2007-07-30 04:02:00,2.15461,2.15461,2.15448,2.15448,15477038.0
2007-07-30 04:03:00,2.1545,2.15487,2.1545,2.15487,15487569.0
2007-07-30 04:04:00,2.15476,2.155,2.15476,2.15481,3127236.0
2007-07-30 04:05:00,2.15485,2.15485,2.15453,2.15458,3942134.0
2007-07-30 04:06:00,2.15456,2.15494,2.15456,2.15494,11451365.0
2007-07-30 04:07:00,2.15491,2.15495,2.15463,2.15463,17728304.0
2007-07-30 04:08:00,2.15481,2.15486,2.15446,2.15467,27031525.0
2007-07-30 04:09:00,2.15471,2.15499,2.15471,2.15499,9652727.0
2007-07-30 04:10:00,2.15494,2.15494,2.15475,2.15481,3340239.0
2007-07-30 04:11:00,2.15483,2.15506,2.15481,2.15506,3908100.0
2007-07-30 04:12:00,2.15509,2.15544,2.15509,2.15544,3742952.0
2007-07-30 04:13:00,2.15546,2.15554,2.15542,2.15554,9948154.0
2007-07-30 04:14:00,2.15552,2.15569,2.15541,2.15569,3143830.0
2007-07-30 04:15:00,2.15586,2.15603,2.1558,2.1558,1367948.0
2007-07-30 04:16:00,2.15572,2.15602,2.15561,2.15585,3251688.0
2007-07-30 04:17:00,2.15596,2.15596,2.15566,2.15586,13725528.0
2007-07-30 04:18:00,2.15605,2.15628,2.15605,2.15628,4198190.0
2007-07-30 04:19:00,2.15645,2.15659,2.15642,2.15642,1130847.0
2007-07-30 04:20:00,2.15656,2.15684,2.15656,2.15684,6171044.0
2007-07-30 04:21:00,2.15693,2.15715,2.15693,2.15703,1511977.0
2007-07-30 04:22:00,2.15693,2.15703,2.15673,2.15703,1627000.0
2007-07-30 04:23:00,2.15705,2.15724,2.15705,2.15724,4328257.0
2007-07-30 04:24:00,2.1572,2.15769,2.1572,2.15769,5854646.0
2007-07-30 04:25:00,2.15776,2.15803,2.15775,2.15803,1943334.0
2007-07-30 04:26:00,2.15803,2.15803,2.15781,2.15792,7839782.0
2007-07-30 04:27:00,2.15812,2.15844,2.15771,2.15844,8601084.0
2007-07-30 04:28:00,2.15832,2.15847,2.15805,2.15847,3585030.0
2007-07-30 04:29:00,2.15852,2.15853,2.15826,2.15852,6654613.0
2007-07-30 04:30:00,2.15847,2.15849,2.15835,2.15838,2066530.0
2007-07-30 04:31:00,2.15843,2.15863,2.15837,2.15863,7721430.0
2007-07-30 04:32:00,2.15877,2.15893,2.15855,2.15855,2155684.0
2007-07-30 04:33:00,2.15845,2.15858,2.15826,2.15843,6986070.0
2007-07-30 04:34:00,2.15851,2.15878,2.15851,2.15871,3661123.0
2007-07-30 04:35:00,2.15871,2.15881,2.15862,2.15877,1997994.0
2007-07-30 04:36:00,2.15874,2.15878,2.1586,2.15872,2776518.0
2007-07-30 04:37:00,2.15874,2.15874,2.15859,2.15861,4085631.0
2007-07-30 04:38:00,2.15849,2.15849,2.15817,2.15817,2191227.0
2007-07-30 04:39:00,2.15816,2.15829,2.15784,2.15812,19516153.0
2007-07-30 04:40:00,2.15819,2.15819,2.15773,2.15806,14834302.0
2007-07-30 04:41:00,2.15801,2.15812,2.15789,2.15812,3181452.0
2007-07-30 04:42:00,2.15803,2.15866,2.15803,2.15866,7302141.0
2007-07-30 04:43:00,2.15859,2.15868,2.15847,2.15868,11150084.0
2007-07-30 04:44:00,2.15867,2.15867,2.1584,2.1584,8000280.0
2007-07-30 04:45:00,2.15835,2.15846,2.15833,2.15841,2618305.0
2007-07-30 04:46:00,2.15842,2.15842,2.15814,2.15814,2267700.0
2007-07-30 04:47:00,2.15804,2.15804,2.1578,2.15783,6603994.0
2007-07-30 04:48:00,2.15776,2.1578,2.15753,2.15753,5874689.0
2007-07-30 04:49:00,2.15773,2.1582,2.15773,2.15796,7447643.0
2007-07-30 04:50:00,2.15787,2.15787,2.15762,2.15762,8283893.0
2007-07-30 04:51:00,2.15766,2.15781,2.15766,2.15781,15325142.0
2007-07-30 04:52:00,2.15786,2.15809,2.15786,2.15809,1641896.0
2007-07-30 04:53:00,2.15814,2.15831,2.15814,2.15828,2441102.0
2007-07-30 04:54:00,2.1584,2.15848,2.15838,2.15848,476464.0
2007-07-30 04:55:00,2.15849,2.15867,2.15841,2.1586,3882395.0
2007-07-30 04:56:00,2.15864,2.15873,2.15847,2.15873,2597405.0
2007-07-30 04:57:00,2.15892,2.15958,2.15892,2.15955,4380805.0
2007-07-30 04:58:00,2.15957,2.15957,2.15896,2.15922,4816406.0
2007-07-30 04:59:00,2.15927,2.15936,2.15927,2.15936,2986824.0
2007-07-30 05:00:00,2.15931,2.15931,2.15918,2.15923,2297303.0
2007-07-30 05:01:00,2.15912,2.15912,2.1589,2.1589,2672875.0
2007-07-30 05:02:00,2.15879,2.15895,2.15866,2.15895,16180474.0
2007-07-30 05:03:00,2.1585,2.15882,2.1585,2.15868,3388734.0
2007-07-30 05:04:00,2.15877,2.15896,2.15877,2.15887,32234500.0
2007-07-30 05:05:00,2.15875,2.15877,2.15835,2.15871,22089209.0
2007-07-30 05:06:00,2.15862,2.15864,2.15844,2.15864,15118621.0
2007-07-30 05:07:00,2.15865,2.15879,2.15865,2.15874,4274983.0
2007-07-30 05:08:00,2.1588,2.15891,2.15872,2.15888,6203636.0
2007-07-30 05:09:00,2.15899,2.15906,2.15899,2.15904,1293469.0
2007-07-30 05:10:00,2.15902,2.1591,2.15899,2.1591,8071407.0
2007-07-30 05:11:00,2.159,2.15904,2.15882,2.15882,4148056.0
2007-07-30 05:12:00,2.15863,2.15871,2.15831,2.15831,7324283.0
2007-07-30 05:13:00,2.15831,2.15852,2.15831,2.15846,2210672.0
2007-07-30 05:14:00,2.1586,2.15874,2.1586,2.1587,4128494.0
2007-07-30 05:15:00,2.15877,2.15885,2.15871,2.15881,13745873.0
2007-07-30 05:16:00,2.15856,2.15876,2.15831,2.15876,4899980.0
2007-07-30 05:17:00,2.1587,2.1587,2.1586,2.15861,2374486.0
2007-07-30 05:18:00,2.15835,2.15839,2.15824,2.15834,5092068.0
2007-07-30 05:19:00,2.15833,2.15842,2.15833,2.15839,18392833.0
2007-07-30 05:20:00,2.15829,2.15851,2.15829,2.15851,4274806.0
2007-07-30 05:21:00,2.15861,2.15901,2.15861,2.15901,2989471.0
2007-07-30 05:22:00,2.15905,2.15905,2.15881,2.15882,9350373.0
2007-07-30 05:23:00,2.15882,2.15886,2.15869,2.15869,22684926.0
2007-07-30 05:24:00,2.1588,2.15886,2.15878,2.15878,2366749.0
2007-07-30 05:25:00,2.15874,2.15889,2.15848,2.15889,6346151.0
2007-07-30 05:26:00,2.15895,2.15908,2.15888,2.15908,3026247.0
2007-07-30 05:28:00,2.1591,2.1591,2.1589,2.15898,8269128.0
2007-07-30 05:29:00,2.15902,2.1592,2.15888,2.15888,5332688.0
2007-07-30 05:30:00,2.15879,2.15882,2.15867,2.15867,8517171.0
2007-07-30 05:31:00,2.15863,2.15863,2.15852,2.15853,15959525.0
2007-07-30 05:32:00,2.15837,2.15851,2.15828,2.15851,2859073.0
2007-07-30 05:33:00,2.15842,2.15842,2.15828,2.15838,7378768.0
2007-07-30 05:34:00,2.15857,2.15859,2.15855,2.15859,1885631.0
2007-07-30 05:35:00,2.15861,2.15865,2.15855,2.15862,8151153.0
2007-07-30 05:36:00,2.1586,2.15868,2.15858,2.15866,3019705.0
2007-07-30 05:37:00,2.15858,2.15858,2.15827,2.15851,5613466.0
2007-07-30 05:38:00,2.1586,2.15865,2.15839,2.15839,20978098.0
2007-07-30 05:39:00,2.15832,2.15844,2.15832,2.15844,3302796.0
2007-07-30 05:40:00,2.15845,2.1586,2.15845,2.1586,4256907.0
2007-07-30 05:42:00,2.15835,2.15835,2.15788,2.15788,7600842.0
2007-07-30 05:43:00,2.15794,2.15794,2.15775,2.15792,2371178.0
2007-07-30 05:44:00,2.15777,2.15807,2.15777,2.15793,18351108.0
2007-07-30 05:45:00,2.15786,2.15786,2.1577,2.15777,10604541.0
2007-07-30 05:46:00,2.15781,2.15803,2.15773,2.15793,5475877.0
2007-07-30 05:47:00,2.15801,2.15801,2.15776,2.15788,1858540.0
2007-07-30 05:48:00,2.1579,2.1579,2.15768,2.15788,11316588.0
2007-07-30 05:49:00,2.15792,2.15792,2.15779,2.15788,971578.0
2007-07-30 05:50:00,2.15796,2.15809,2.15795,2.15809,15650597.0
2007-07-30 05:51:00,2.15812,2.15815,2.15801,2.15813,5366335.0
2007-07-30 05:52:00,2.15779,2.15839,2.15779,2.15834,7031182.0
2007-07-30 05:53:00,2.15825,2.15825,2.15793,2.15807,2989266.0
2007-07-30 05:54:00,2.158,2.15814,2.15783,2.15783,5850034.0
2007-07-30 05:55:00,2.15772,2.15777,2.15746,2.15767,43706477.0
2007-07-30 05:56:00,2.15767,2.15767,2.15708,2.15708,10484603.0
2007-07-30 05:57:00,2.15683,2.15683,2.15654,2.15683,5536000.0
2007-07-30 05:58:00,2.15687,2.15691,2.15671,2.15671,5276042.0
2007-07-30 05:59:00,2.15665,2.15665,2.15655,2.15657,4075012.0
2007-07-30 06:00:00,2.15649,2.15649,2.15634,2.15634,5361642.0
2007-07-30 06:01:00,2.15598,2.15638,2.15598,2.15625,13036940.0
2007-07-30 06:02:00,2.15624,2.15639,2.15618,2.15639,20868194.0
2007-07-30 06:03:00,2.15643,2.15643,2.15623,2.15638,7235258.0
2007-07-30 06:04:00,2.15634,2.15637,2.15622,2.15629,5020587.0
2007-07-30 06:05:00,2.15615,2.15615,2.1557,2.1557,2139485.0
2007-07-30 06:06:00,2.15557,2.15601,2.15557,2.15601,4693148.0
2007-07-30 06:07:00,2.15592,2.15592,2.1553,2.15584,1734616.0
2007-07-30 06:08:00,2.15557,2.15588,2.15557,2.15588,29124732.0
2007-07-30 06:09:00,2.15586,2.15608,2.15586,2.15608,1896822.0
2007-07-30 06:10:00,2.15608,2.15612,2.15571,2.1561,5261224.0
2007-07-30 06:11:00,2.15604,2.15605,2.15595,2.15598,13724131.0
2007-07-30 06:12:00,2.15595,2.15605,2.15592,2.15596,2405274.0
2007-07-30 06:13:00,2.15597,2.15602,2.1559,2.15594,10211370.0
2007-07-30 06:14:00,2.15596,2.15602,2.15585,2.15592,3375596.0
2007-07-30 06:15:00,2.156,2.15618,2.15569,2.15618,29677246.0
2007-07-30 06:16:00,2.15621,2.15641,2.15609,2.15609,3264749.0
2007-07-30 06:17:00,2.15616,2.15659,2.15616,2.15659,7846013.0
2007-07-30 06:18:00,2.15671,2.15683,2.15671,2.15683,8043761.0
2007-07-30 06:19:00,2.15679,2.15679,2.15645,2.15645,17635029.0
2007-07-30 06:20:00,2.15657,2.15677,2.15657,2.15677,8628346.0
2007-07-30 06:21:00,2.15678,2.1568,2.15663,2.15663,4051755.0
2007-07-30 06:22:00,2.15662,2.15674,2.15659,2.15659,4203291.0
2007-07-30 06:23:00,2.15633,2.15648,2.15633,2.15636,2254261.0
2007-07-30 06:24:00,2.15626,2.15626,2.15594,2.15594,7687418.0
2007-07-30 06:25:00,2.15584,2.15584,2.15571,2.15571,8580899.0
2007-07-30 06:26:00,2.15569,2.15599,2.15569,2.15594,19100284.0
2007-07-30 06:27:00,2.15602,2.15634,2.15602,2.15634,8056607.0
2007-07-30 06:28:00,2.15655,2.15668,2.15626,2.15664,2841105.0
2007-07-30 06:29:00,2.15672,2.15729,2.15672,2.15729,1462115.0
2007-07-30 06:30:00,2.1574,2.1577,2.1574,2.1577,6264674.0
2007-07-30 06:31:00,2.1576,2.15794,2.15745,2.15794,7334497.0
2007-07-30 06:32:00,2.15787,2.15831,2.15787,2.1583,6393658.0
2007-07-30 06:33:00,2.15811,2.15827,2.15811,2.15819,2605167.0
2007-07-30 06:34:00,2.15813,2.15813,2.15793,2.15793,2952150.0
2007-07-30 06:35:00,2.15787,2.15787,2.15769,2.15782,6589591.0
2007-07-30 06:36:00,2.15771,2.15791,2.15763,2.15763,13826024.0
2007-07-30 06:37:00,2.1575,2.1575,2.1571,2.1571,30855542.0
2007-07-30 06:38:00,2.15717,2.15717,2.15654,2.15654,31060062.0
2007-07-30 06:39:00,2.15659,2.15665,2.15643,2.15643,2254384.0
2007-07-30 06:40:00,2.15643,2.15643,2.15619,2.15619,1211193.0
2007-07-30 06:41:00,2.15623,2.15623,2.156,2.15602,2941393.0
2007-07-30 06:42:00,2.15593,2.15593,2.15572,2.15572,20831010.0
2007-07-30 06:43:00,2.15552,2.15575,2.15551,2.15575,4382089.0
2007-07-30 06:44:00,2.15589,2.15623,2.15589,2.15622,4456686.0
2007-07-30 06:45:00,2.15613,2.15613,2.15562,2.15606,2676429.0
2007-07-30 06:46:00,2.15611,2.15625,2.15611,2.15618,21743719.0
2007-07-30 06:47:00,2.15618,2.15641,2.15604,2.15641,21008803.0
2007-07-30 06:48:00,2.15639,2.1564,2.15634,2.15635,8321866.0
2007-07-30 06:49:00,2.15636,2.15636,2.15583,2.15605,2988752.0
2007-07-30 06:50:00,2.15552,2.15595,2.15552,2.15595,19535500.0
2007-07-30 06:51:00,2.15607,2.1562,2.15602,2.15606,5990007.0
2007-07-30 06:52:00,2.15603,2.15629,2.15594,2.15595,3886014.0
2007-07-30 06:53:00,2.15597,2.15622,2.15597,2.15616,12990263.0
2007-07-30 06:54:00,2.15643,2.15658,2.15643,2.15653,730209.0
2007-07-30 06:55:00,2.1563,2.15649,2.15628,2.15628,1585575.0
2007-07-30 06:56:00,2.15616,2.15645,2.15501,2.15643,13102329.0
2007-07-30 06:57:00,2.15646,2.15687,2.15636,2.15678,4760613.0
2007-07-30 06:58:00,2.15686,2.15732,2.15686,2.15717,1949012.0
2007-07-30 06:59:00,2.15706,2.15706,2.1569,2.15695,4777290.0
2007-07-30 07:00:00,2.15695,2.15695,2.15664,2.15685,1907690.0
2007-07-30 07:01:00,2.15691,2.15731,2.15691,2.15731,5797025.0
2007-07-30 07:02:00,2.15722,2.15766,2.15722,2.15766,535837.0
2007-07-30 07:03:00,2.15771,2.15788,2.15756,2.15788,6542098.0
2007-07-30 07:04:00,2.15802,2.15855,2.15799,2.15855,20171868.0
2007-07-30 07:05:00,2.15845,2.15845,2.15806,2.15821,6163547.0
2007-07-30 07:06:00,2.15838,2.15846,2.15814,2.15823,15749467.0
2007-07-30 07:07:00,2.15825,2.15826,2.15797,2.15797,2662184.0
2007-07-30 07:08:00,2.15778,2.15791,2.15749,2.15791,5831917.0
2007-07-30 07:09:00,2.15807,2.15807,2.15769,2.15796,12448916.0
2007-07-30 07:10:00,2.15798,2.15816,2.15757,2.15816,3493854.0
2007-07-30 07:11:00,2.15836,2.15859,2.15832,2.15859,4752373.0
2007-07-30 07:12:00,2.15864,2.15875,2.15853,2.15874,15895822.0
2007-07-30 07:13:00,2.15865,2.1587,2.1572,2.15861,3171913.0
2007-07-30 07:14:00,2.15852,2.15857,2.15814,2.15837,4381215.0
2007-07-30 07:15:00,2.15833,2.1585,2.15833,2.1585,6852611.0
2007-07-30 07:16:00,2.15844,2.15853,2.15836,2.15836,8920762.0
2007-07-30 07:17:00,2.15838,2.15838,2.1582,2.15831,18855154.0
2007-07-30 07:18:00,2.15833,2.15839,2.15799,2.15839,4429478.0
2007-07-30 07:19:00,2.15843,2.15858,2.1584,2.15858,11653013.0
2007-07-30 07:20:00,2.1585,2.1585,2.1582,2.15821,4745895.0
2007-07-30 07:21:00,2.15819,2.15819,2.15811,2.15814,3515672.0
2007-07-30 07:22:00,2.15808,2.15808,2.1579,2.15792,5814397.0
2007-07-30 07:23:00,2.15785,2.15785,2.15725,2.15725,7024207.0
2007-07-30 07:24:00,2.1577,2.1577,2.15758,2.15758,14752642.0
2007-07-30 07:25:00,2.15738,2.15738,2.15675,2.15675,2576165.0
2007-07-30 07:26:00,2.15657,2.15657,2.15631,2.15642,10347141.0
2007-07-30 07:27:00,2.15619,2.15642,2.15596,2.15642,26276391.0
2007-07-30 07:28:00,2.15646,2.15661,2.15641,2.15646,16816649.0
2007-07-30 07:29:00,2.15654,2.15664,2.15636,2.15636,2995086.0
2007-07-30 07:30:00,2.15633,2.15633,2.1561,2.15612,24667566.0
2007-07-30 07:31:00,2.15604,2.15604,2.15581,2.15588,6770857.0
2007-07-30 07:32:00,2.15582,2.15582,2.1556,2.15565,23693094.0
2007-07-30 07:33:00,2.15561,2.15561,2.15534,2.15534,8969258.0
2007-07-30 07:34:00,2.15546,2.15546,2.15523,2.15524,19186707.0
2007-07-30 07:35:00,2.15512,2.15518,2.15494,2.15494,7991950.0
2007-07-30 07:36:00,2.15495,2.15495,2.15418,2.15466,3910181.0
2007-07-30 07:37:00,2.1547,2.15488,2.15465,2.15479,26901541.0
2007-07-30 07:38:00,2.15482,2.15485,2.15468,2.15478,6113618.0
2007-07-30 07:39:00,2.15483,2.1549,2.15481,2.15488,1669821.0
2007-07-30 07:40:00,2.15479,2.1551,2.15475,2.1551,10360614.0
2007-07-30 07:41:00,2.15509,2.15509,2.15483,2.15496,2407959.0
2007-07-30 07:42:00,2.15497,2.15504,2.15495,2.155,4629864.0
2007-07-30 07:43:00,2.15494,2.15496,2.15489,2.15496,8427187.0
2007-07-30 07:44:00,2.15498,2.15514,2.15498,2.15514,3428644.0
2007-07-30 07:45:00,2.15507,2.15513,2.15503,2.15513,1700995.0
2007-07-30 07:46:00,2.15528,2.15558,2.15528,2.15541,2668238.0
2007-07-30 07:47:00,2.15547,2.1557,2.15547,2.1557,4287408.0
2007-07-30 07:48:00,2.15568,2.1558,2.15568,2.15578,9200882.0
2007-07-30 07:49:00,2.1558,2.1559,2.1558,2.15585,2691250.0
2007-07-30 07:50:00,2.15582,2.15606,2.15564,2.15606,2999701.0
2007-07-30 07:51:00,2.1561,2.15615,2.156,2.15605,9605954.0
2007-07-30 07:52:00,2.156,2.156,2.15588,2.15588,4514766.0
2007-07-30 07:53:00,2.15572,2.15575,2.15549,2.15571,10751141.0
2007-07-30 07:54:00,2.15573,2.15573,2.1539,2.15508,2752516.0
2007-07-30 07:55:00,2.15523,2.15555,2.15523,2.15553,4404431.0
2007-07-30 07:56:00,2.15567,2.15587,2.15545,2.15575,2571689.0
2007-07-30 07:57:00,2.1559,2.1559,2.1558,2.15584,39271434.0
2007-07-30 07:58:00,2.1559,2.1559,2.15577,2.15577,15932453.0
2007-07-30 07:59:00,2.15568,2.15568,2.15537,2.15537,11337103.0
2007-07-30 08:00:00,2.1552,2.1552,2.15489,2.15495,5323843.0
2007-07-30 08:01:00,2.15493,2.15502,2.15483,2.15483,9844229.0
2007-07-30 08:02:00,2.15478,2.15499,2.15478,2.15499,5543534.0
2007-07-30 08:03:00,2.15499,2.15499,2.15472,2.15484,2739157.0
2007-07-30 08:04:00,2.15491,2.155,2.15481,2.155,26375589.0
2007-07-30 08:05:00,2.15504,2.15504,2.15431,2.15431,5937148.0
2007-07-30 08:06:00,2.1542,2.1542,2.15389,2.15389,6420982.0
2007-07-30 08:07:00,2.1538,2.15407,2.1538,2.15407,15939498.0
2007-07-30 08:08:00,2.1541,2.15445,2.1541,2.15426,30630857.0
2007-07-30 08:09:00,2.15439,2.15464,2.15439,2.15464,530284.0
2007-07-30 08:10:00,2.15467,2.15473,2.15457,2.15473,17830285.0
2007-07-30 08:11:00,2.15477,2.15488,2.15461,2.15488,3698883.0
2007-07-30 08:12:00,2.15489,2.15489,2.15424,2.15424,4385336.0
2007-07-30 08:13:00,2.15463,2.15469,2.15456,2.15469,2216940.0
2007-07-30 08:14:00,2.15477,2.15491,2.15477,2.15488,11204297.0
2007-07-30 08:15:00,2.15482,2.15482,2.15457,2.15457,2537817.0
2007-07-30 08:16:00,2.15474,2.15499,2.1547,2.15479,3895712.0
2007-07-30 08:17:00,2.15483,2.15483,2.1546,2.15483,4061477.0
2007-07-30 08:18:00,2.15486,2.15502,2.15483,2.15502,29702831.0
2007-07-30 08:19:00,2.15509,2.15531,2.15505,2.15531,2485008.0
2007-07-30 08:20:00,2.15549,2.15566,2.15541,2.15566,7846788.0
2007-07-30 08:21:00,2.15572,2.15572,2.15554,2.15554,5525405.0
2007-07-30 08:22:00,2.15554,2.15554,2.1553,2.1553,15819023.0
2007-07-30 08:23:00,2.15544,2.1559,2.15544,2.1559,4261568.0
2007-07-30 08:24:00,2.15586,2.15633,2.15584,2.15633,17835103.0
2007-07-30 08:25:00,2.15639,2.15651,2.15623,2.15623,1192467.0
2007-07-30 08:26:00,2.15606,2.15606,2.1556,2.1556,1908383.0
2007-07-30 08:27:00,2.15556,2.15559,2.15552,2.15555,5850596.0
2007-07-30 08:28:00,2.15552,2.15563,2.1555,2.15556,4528601.0
2007-07-30 08:29:00,2.15553,2.15556,2.15549,2.15555,5445665.0
2007-07-30 08:30:00,2.15557,2.15559,2.15542,2.15551,9134490.0
2007-07-30 08:31:00,2.15552,2.15566,2.15552,2.15555,3976359.0
2007-07-30 08:32:00,2.15548,2.15582,2.15544,2.15582,5685609.0
2007-07-30 08:33:00,2.15573,2.15603,2.15573,2.15603,1022746.0
2007-07-30 08:34:00,2.15605,2.15619,2.15589,2.15619,2840395.0
2007-07-30 08:35:00,2.15637,2.1566,2.15637,2.15653,3848284.0
2007-07-30 08:36:00,2.15662,2.15663,2.15649,2.15649,6378659.0
2007-07-30 08:37:00,2.15649,2.15649,2.15635,2.15639,2314418.0
2007-07-30 08:38:00,2.15644,2.15649,2.15635,2.1564,5378186.0
2007-07-30 08:39:00,2.15642,2.1568,2.15642,2.1568,2509923.0
2007-07-30 08:40:00,2.15648,2.15699,2.15648,2.15694,23919131.0
2007-07-30 08:41:00,2.15702,2.15702,2.15676,2.15683,3635853.0
2007-07-30 08:42:00,2.1569,2.15698,2.15675,2.15675,9948419.0
2007-07-30 08:43:00,2.15663,2.15665,2.15646,2.15646,4025418.0
2007-07-30 08:44:00,2.15643,2.15646,2.15614,2.15646,3807842.0
2007-07-30 08:45:00,2.1564,2.1564,2.15608,2.15618,4723043.0
2007-07-30 08:46:00,2.15618,2.15618,2.15597,2.15599,4794374.0
2007-07-30 08:47:00,2.15595,2.15609,2.15591,2.15609,6173993.0
2007-07-30 08:48:00,2.15575,2.15619,2.15575,2.15608,6634053.0
2007-07-30 08:49:00,2.15597,2.15602,2.15576,2.15602,4225559.0
2007-07-30 08:50:00,2.1561,2.15631,2.156,2.15631,10188012.0
2007-07-30 08:51:00,2.15641,2.15671,2.15638,2.15638,16189404.0
2007-07-30 08:52:00,2.15684,2.15684,2.15664,2.1567,3334262.0
2007-07-30 08:53:00,2.15661,2.15684,2.15661,2.15669,616327.0
2007-07-30 08:54:00,2.15673,2.15695,2.15673,2.15685,8746869.0
2007-07-30 08:55:00,2.15684,2.15726,2.15684,2.15726,2303040.0
2007-07-30 08:56:00,2.15746,2.15757,2.15739,2.15757,6959326.0
2007-07-30 08:57:00,2.15755,2.15788,2.15753,2.15788,11855555.0
2007-07-30 08:58:00,2.15791,2.15791,2.15775,2.15775,1697651.0
2007-07-30 08:59:00,2.15777,2.15781,2.15766,2.15781,4397742.0
2007-07-30 09:00:00,2.15768,2.15777,2.15721,2.15721,4112828.0
2007-07-30 09:01:00,2.15766,2.15779,2.1576,2.15779,5260881.0
2007-07-30 09:02:00,2.15783,2.15802,2.15783,2.15802,1929129.0
2007-07-30 09:03:00,2.15807,2.15826,2.15807,2.15826,11182262.0
2007-07-30 09:04:00,2.15826,2.15855,2.15826,2.15855,19520460.0
2007-07-30 09:05:00,2.15859,2.15886,2.15859,2.15886,3772815.0
2007-07-30 09:06:00,2.15885,2.1592,2.15885,2.15901,12971290.0
2007-07-30 09:07:00,2.15905,2.15912,2.15883,2.15912,1605191.0
2007-07-30 09:08:00,2.15914,2.15918,2.15854,2.15854,4717136.0
2007-07-30 09:09:00,2.1588,2.15894,2.15865,2.15894,7579864.0
2007-07-30 09:10:00,2.15898,2.15922,2.15869,2.15869,3234911.0
2007-07-30 09:11:00,2.15896,2.15896,2.15866,2.15866,8795567.0
2007-07-30 09:12:00,2.15875,2.15889,2.15863,2.15889,2253773.0
2007-07-30 09:13:00,2.15893,2.15919,2.15885,2.15919,3963445.0
2007-07-30 09:14:00,2.15936,2.1597,2.15936,2.1597,3371214.0
2007-07-30 09:15:00,2.15971,2.15987,2.15962,2.1597,1050056.0
2007-07-30 09:16:00,2.15962,2.15962,2.15946,2.15946,1833141.0
2007-07-30 09:17:00,2.15945,2.15945,2.15894,2.15926,4540767.0
2007-07-30 09:18:00,2.1592,2.1592,2.15896,2.15896,3935453.0
2007-07-30 09:19:00,2.15877,2.15902,2.15868,2.15901,4297728.0
2007-07-30 09:20:00,2.15901,2.1591,2.15893,2.1591,14267506.0
2007-07-30 09:21:00,2.15899,2.15915,2.1589,2.15895,2955360.0
2007-07-30 09:22:00,2.15884,2.15884,2.15855,2.1587,5689763.0
2007-07-30 09:23:00,2.15848,2.15884,2.15848,2.15867,53197635.0
2007-07-30 09:24:00,2.15869,2.159,2.15869,2.159,4333539.0
2007-07-30 09:25:00,2.15932,2.1596,2.15932,2.15945,3294359.0
2007-07-30 09:26:00,2.15952,2.15981,2.15952,2.15981,9261258.0
2007-07-30 09:27:00,2.16002,2.16006,2.15977,2.15977,6240746.0
2007-07-30 09:28:00,2.15984,2.16003,2.15984,2.16003,14175392.0
2007-07-30 09:29:00,2.16021,2.16049,2.16021,2.16049,6021242.0
2007-07-30 09:30:00,2.16076,2.16105,2.16076,2.16105,5116362.0
2007-07-30 09:31:00,2.16104,2.1611,2.16097,2.16109,24843618.0
2007-07-30 09:32:00,2.16111,2.1614,2.16111,2.1614,8103084.0
2007-07-30 09:33:00,2.16147,2.16163,2.16139,2.16162,273155.0
2007-07-30 09:34:00,2.16168,2.16203,2.16158,2.162,10227718.0
2007-07-30 09:35:00,2.16214,2.16219,2.16211,2.16213,6155477.0
2007-07-30 09:36:00,2.16195,2.16195,2.16156,2.16166,2491981.0
2007-07-30 09:37:00,2.16149,2.16173,2.16149,2.16173,4478672.0
2007-07-30 09:38:00,2.1619,2.16222,2.16189,2.162,17723223.0
2007-07-30 09:39:00,2.16221,2.16263,2.16221,2.16263,10512235.0
2007-07-30 09:40:00,2.16271,2.16285,2.16236,2.16236,12014654.0
2007-07-30 09:41:00,2.16267,2.16279,2.16253,2.16279,1112957.0
2007-07-30 09:42:00,2.16292,2.16323,2.16292,2.16323,3146028.0
2007-07-30 09:43:00,2.16329,2.16341,2.16326,2.16333,3629314.0
2007-07-30 09:44:00,2.16291,2.16337,2.16291,2.16325,2528538.0
2007-07-30 09:45:00,2.1631,2.1631,2.16277,2.16277,2032401.0
2007-07-30 09:46:00,2.16276,2.16281,2.16255,2.16281,4329763.0
2007-07-30 09:47:00,2.16278,2.1631,2.16278,2.1631,6030322.0
2007-07-30 09:48:00,2.16318,2.16318,2.1629,2.1629,21227688.0
2007-07-30 09:49:00,2.16274,2.16274,2.16247,2.16247,6244675.0
2007-07-30 09:50:00,2.16231,2.16231,2.16186,2.16218,21253123.0
2007-07-30 09:51:00,2.16224,2.16225,2.16218,2.16222,25412482.0
2007-07-30 09:52:00,2.16219,2.16219,2.16174,2.16174,11009581.0
2007-07-30 09:53:00,2.16176,2.16219,2.16176,2.16219,5919194.0
2007-07-30 09:54:00,2.16222,2.16222,2.16193,2.16198,7254612.0
2007-07-30 09:55:00,2.16186,2.16186,2.16167,2.16167,13861863.0
2007-07-30 09:56:00,2.16167,2.16167,2.16136,2.16136,3973852.0
2007-07-30 09:57:00,2.1611,2.16125,2.1611,2.16115,11216294.0
2007-07-30 09:58:00,2.16107,2.16147,2.16107,2.16147,7504465.0
2007-07-30 09:59:00,2.1614,2.16169,2.16131,2.16169,8554178.0
2007-07-30 10:00:00,2.1619,2.16201,2.16187,2.16201,5367541.0
2007-07-30 10:01:00,2.16208,2.1623,2.16197,2.16197,4161975.0
2007-07-30 10:02:00,2.16207,2.1622,2.16198,2.1622,6223353.0
2007-07-30 10:03:00,2.16213,2.16228,2.16213,2.16216,1283441.0
2007-07-30 10:04:00,2.16216,2.16216,2.16185,2.16188,6128367.0
2007-07-30 10:05:00,2.16172,2.16172,2.16124,2.16124,3613589.0
2007-07-30 10:06:00,2.16127,2.16127,2.16104,2.16108,789724.0
2007-07-30 10:07:00,2.16107,2.16107,2.16067,2.16067,8228519.0
2007-07-30 10:08:00,2.16058,2.16059,2.16034,2.16059,4771995.0
2007-07-30 10:09:00,2.16079,2.16099,2.16079,2.16094,722761.0
2007-07-30 10:10:00,2.16071,2.16119,2.16071,2.16089,24075972.0
2007-07-30 10:11:00,2.16083,2.16118,2.15958,2.16118,12195233.0
2007-07-30 10:12:00,2.16124,2.16132,2.16113,2.16113,9161973.0
2007-07-30 10:13:00,2.16092,2.16092,2.16069,2.16069,7594513.0
2007-07-30 10:14:00,2.16069,2.16069,2.16057,2.16059,1869890.0
2007-07-30 10:15:00,2.16017,2.16057,2.16017,2.16057,1160997.0
2007-07-30 10:16:00,2.16066,2.16118,2.16066,2.16117,1878057.0
2007-07-30 10:17:00,2.16126,2.16171,2.16126,2.16171,3889996.0
2007-07-30 10:18:00,2.16172,2.16181,2.16159,2.16173,21062522.0
2007-07-30 10:19:00,2.16167,2.16173,2.16151,2.16151,6429029.0
2007-07-30 10:20:00,2.16148,2.16163,2.16147,2.16147,8719573.0
2007-07-30 10:21:00,2.16138,2.16138,2.16079,2.16084,5734920.0
2007-07-30 10:22:00,2.16074,2.16094,2.16047,2.16094,16872146.0
2007-07-30 10:23:00,2.16097,2.16101,2.16078,2.16078,2970574.0
2007-07-30 10:24:00,2.16103,2.16111,2.16096,2.16096,30672020.0
2007-07-30 10:25:00,2.16081,2.16081,2.16049,2.16055,3119250.0
2007-07-30 10:26:00,2.16072,2.16081,2.16063,2.16063,8216889.0
2007-07-30 10:27:00,2.16068,2.1608,2.16063,2.16077,9352180.0
2007-07-30 10:28:00,2.16069,2.16069,2.16043,2.16043,6545708.0
2007-07-30 10:29:00,2.16017,2.16017,2.15976,2.15976,9306546.0
2007-07-30 10:30:00,2.15981,2.1603,2.15981,2.1603,8643848.0
2007-07-30 10:31:00,2.16031,2.16048,2.16029,2.16034,5127455.0
2007-07-30 10:32:00,2.16045,2.1609,2.16045,2.1609,5055108.0
2007-07-30 10:33:00,2.1609,2.1609,2.16059,2.16071,4097386.0
2007-07-30 10:34:00,2.16065,2.16065,2.1604,2.16041,57042308.0
2007-07-30 10:35:00,2.16021,2.16032,2.16016,2.16032,2643631.0
2007-07-30 10:36:00,2.16025,2.16026,2.16007,2.16014,8072802.0
2007-07-30 10:37:00,2.16013,2.16024,2.16013,2.16018,4412409.0
2007-07-30 10:38:00,2.16005,2.16005,2.1599,2.16,2587278.0
2007-07-30 10:39:00,2.15986,2.15986,2.15944,2.15956,10977376.0
2007-07-30 10:40:00,2.15955,2.15963,2.15949,2.15949,3122071.0
2007-07-30 10:41:00,2.15946,2.15948,2.15923,2.15948,7940090.0
2007-07-30 10:42:00,2.15938,2.15938,2.1591,2.15913,4433097.0
2007-07-30 10:43:00,2.15912,2.15912,2.15856,2.15856,800000.0
2007-07-30 10:44:00,2.15858,2.15858,2.1582,2.15827,28119315.0
2007-07-30 10:45:00,2.15824,2.15835,2.15814,2.15835,7397786.0
2007-07-30 10:46:00,2.15788,2.15845,2.15788,2.15845,1479590.0
2007-07-30 10:47:00,2.15844,2.15848,2.15828,2.15847,2093952.0
2007-07-30 10:48:00,2.15841,2.15841,2.15822,2.15822,2990984.0
2007-07-30 10:49:00,2.15819,2.15829,2.15814,2.15827,3251735.0
2007-07-30 10:50:00,2.15833,2.15875,2.15833,2.15868,853063.0
2007-07-30 10:51:00,2.15878,2.15909,2.15878,2.15909,6982289.0
2007-07-30 10:52:00,2.15898,2.15898,2.15826,2.15826,11498414.0
2007-07-30 10:53:00,2.15823,2.15823,2.15778,2.15778,3995890.0
2007-07-30 10:54:00,2.15832,2.15862,2.15832,2.15862,10389439.0
2007-07-30 10:55:00,2.15865,2.15874,2.15855,2.15855,7105158.0
2007-07-30 10:56:00,2.15855,2.15855,2.15835,2.15835,5905987.0
2007-07-30 10:57:00,2.15829,2.15829,2.15806,2.15825,13557141.0
2007-07-30 10:58:00,2.15822,2.15861,2.15822,2.15861,5718039.0
2007-07-30 10:59:00,2.15876,2.1592,2.15876,2.15908,13482649.0
2007-07-30 11:00:00,2.15915,2.15949,2.15911,2.15911,9114444.0
2007-07-30 11:01:00,2.15899,2.15914,2.15897,2.15914,8837895.0
2007-07-30 11:02:00,2.15923,2.15935,2.15921,2.15925,3505777.0
2007-07-30 11:03:00,2.15949,2.15984,2.15949,2.15984,4337494.0
2007-07-30 11:04:00,2.15986,2.16056,2.15986,2.16053,16402082.0
2007-07-30 11:05:00,2.16048,2.16078,2.1601,2.16078,7663585.0
2007-07-30 11:06:00,2.16084,2.16104,2.16084,2.16104,5644058.0
2007-07-30 11:07:00,2.16116,2.16134,2.16116,2.16134,5535330.0
2007-07-30 11:08:00,2.16126,2.16134,2.16097,2.16134,2114783.0
2007-07-30 11:09:00,2.16131,2.16131,2.16097,2.16125,20114709.0
2007-07-30 11:10:00,2.16127,2.16151,2.16126,2.16138,3042496.0
2007-07-30 11:11:00,2.16141,2.16152,2.16136,2.16149,628850.0
2007-07-30 11:12:00,2.16131,2.16131,2.16055,2.16055,8091982.0
2007-07-30 11:13:00,2.16057,2.16074,2.16041,2.16074,11361420.0
2007-07-30 11:14:00,2.16086,2.16091,2.16076,2.16082,30277661.0
2007-07-30 11:15:00,2.16078,2.16087,2.16067,2.16087,2447393.0
2007-07-30 11:16:00,2.16078,2.16078,2.16034,2.16034,10297742.0
2007-07-30 11:17:00,2.16022,2.16022,2.1599,2.1599,19628138.0
2007-07-30 11:18:00,2.16,2.16012,2.15996,2.16012,4728404.0
2007-07-30 11:19:00,2.16011,2.16037,2.16001,2.16028,11432476.0
2007-07-30 11:20:00,2.16043,2.16079,2.16038,2.16079,2784737.0
2007-07-30 11:21:00,2.16073,2.16073,2.16059,2.16063,2714806.0
2007-07-30 11:22:00,2.16062,2.16095,2.16062,2.16095,13239869.0
2007-07-30 11:23:00,2.16101,2.16126,2.16093,2.16126,1160255.0
2007-07-30 11:24:00,2.16142,2.16185,2.16142,2.1615,10136578.0
2007-07-30 11:25:00,2.16141,2.16141,2.16119,2.16139,6944493.0
2007-07-30 11:26:00,2.16146,2.16162,2.16111,2.16111,12548816.0
2007-07-30 11:27:00,2.16149,2.16149,2.16137,2.16137,4597943.0
2007-07-30 11:28:00,2.16123,2.16135,2.16123,2.16124,17463451.0
2007-07-30 11:29:00,2.16111,2.16111,2.1608,2.16107,1962672.0
2007-07-30 11:30:00,2.16111,2.16111,2.16086,2.16095,7516311.0
2007-07-30 11:31:00,2.16102,2.1613,2.161,2.16109,16263510.0
2007-07-30 11:32:00,2.1611,2.16121,2.16105,2.16121,3536704.0
2007-07-30 11:33:00,2.16132,2.16153,2.16132,2.1614,7197339.0
2007-07-30 11:34:00,2.16123,2.16123,2.16102,2.16112,7749913.0
2007-07-30 11:35:00,2.16117,2.16117,2.16092,2.16092,9787121.0
2007-07-30 11:36:00,2.16084,2.16094,2.16073,2.16094,2290352.0
2007-07-30 11:37:00,2.16096,2.16132,2.16096,2.16132,1696466.0
2007-07-30 11:38:00,2.16146,2.16164,2.16135,2.16135,10200587.0
2007-07-30 11:39:00,2.16136,2.16163,2.16116,2.16158,4265292.0
2007-07-30 11:40:00,2.16152,2.16186,2.16152,2.16186,29330921.0
2007-07-30 11:41:00,2.16186,2.16186,2.16175,2.16184,1880832.0
2007-07-30 11:42:00,2.16173,2.16204,2.16173,2.16195,19158884.0
2007-07-30 11:43:00,2.16199,2.16207,2.16189,2.16189,28733980.0
2007-07-30 11:44:00,2.16173,2.16173,2.16164,2.16165,5933277.0
2007-07-30 11:45:00,2.16161,2.16161,2.1613,2.1613,1917290.0
2007-07-30 11:46:00,2.16086,2.16134,2.16086,2.16134,10716160.0
2007-07-30 11:47:00,2.16145,2.16151,2.16143,2.16143,5471798.0
2007-07-30 11:48:00,2.16145,2.16172,2.16145,2.16172,13851745.0
2007-07-30 11:49:00,2.16171,2.16171,2.16152,2.16153,317087.0
2007-07-30 11:50:00,2.16151,2.16173,2.16146,2.16173,8178874.0
2007-07-30 11:51:00,2.16183,2.16222,2.16183,2.16218,3100288.0
2007-07-30 11:52:00,2.16208,2.16208,2.16153,2.16153,901262.0
2007-07-30 11:53:00,2.16142,2.16142,2.16122,2.16127,2466144.0
2007-07-30 11:54:00,2.16119,2.16119,2.16072,2.16072,6235002.0
2007-07-30 11:55:00,2.16056,2.16072,2.16045,2.16072,3400577.0
2007-07-30 11:56:00,2.1607,2.16095,2.16068,2.16088,17012351.0
2007-07-30 11:57:00,2.16074,2.16076,2.16051,2.16057,7460008.0
2007-07-30 11:58:00,2.16059,2.16063,2.16049,2.16063,26873056.0
2007-07-30 11:59:00,2.16075,2.16104,2.16073,2.16073,5820067.0
2007-07-30 12:00:00,2.16062,2.16064,2.16036,2.16036,5302950.0
2007-07-30 12:01:00,2.16035,2.1604,2.16014,2.16014,2955231.0
2007-07-30 12:02:00,2.16015,2.16024,2.16012,2.16018,2791727.0
2007-07-30 12:03:00,2.16021,2.16064,2.16021,2.16064,1608815.0
2007-07-30 12:04:00,2.1607,2.16077,2.16055,2.16055,10743632.0
2007-07-30 12:05:00,2.16064,2.16064,2.15983,2.15983,3907849.0
2007-07-30 12:06:00,2.1597,2.1597,2.15909,2.15909,7239220.0
2007-07-30 12:07:00,2.15887,2.15926,2.15887,2.15926,1541601.0
2007-07-30 12:08:00,2.15924,2.15957,2.15921,2.15957,3748767.0
2007-07-30 12:09:00,2.15952,2.15988,2.15932,2.15973,2184531.0
2007-07-30 12:10:00,2.15968,2.15968,2.15943,2.15946,5126905.0
2007-07-30 12:11:00,2.15948,2.15948,2.15912,2.15912,3076771.0
2007-07-30 12:12:00,2.15914,2.15914,2.15883,2.15883,4219799.0
2007-07-30 12:13:00,2.15884,2.15911,2.15867,2.15911,6359851.0
2007-07-30 12:14:00,2.15901,2.15938,2.15901,2.15933,26769355.0
2007-07-30 12:15:00,2.15938,2.15965,2.15936,2.15964,5246340.0
2007-07-30 12:16:00,2.15968,2.15992,2.15968,2.15992,3698340.0
2007-07-30 12:17:00,2.15995,2.16023,2.1599,2.16023,7288042.0
2007-07-30 12:18:00,2.16028,2.16028,2.16009,2.16018,1902348.0
2007-07-30 12:19:00,2.16026,2.16054,2.16026,2.16051,62669805.0
2007-07-30 12:20:00,2.16063,2.16073,2.16051,2.16073,4679217.0
2007-07-30 12:21:00,2.16099,2.16121,2.16099,2.16105,1332839.0
2007-07-30 12:22:00,2.16107,2.16121,2.1609,2.1609,16119702.0
2007-07-30 12:23:00,2.16072,2.16096,2.16058,2.16096,9949946.0
2007-07-30 12:24:00,2.1611,2.16131,2.1611,2.16131,10805065.0
2007-07-30 12:25:00,2.1614,2.16153,2.16135,2.16153,10102842.0
2007-07-30 12:26:00,2.16148,2.16148,2.16123,2.16123,10770798.0
2007-07-30 12:27:00,2.16121,2.16132,2.16121,2.16131,3052136.0
2007-07-30 12:28:00,2.16113,2.16113,2.16083,2.16096,27689511.0
2007-07-30 12:29:00,2.16094,2.16173,2.16094,2.16173,1414897.0
2007-07-30 12:30:00,2.16174,2.16175,2.16123,2.16123,1778955.0
2007-07-30 12:31:00,2.1615,2.1618,2.1615,2.1618,10469066.0
2007-07-30 12:32:00,2.16166,2.16166,2.1599,2.16112,2178798.0
2007-07-30 12:33:00,2.1612,2.16134,2.16116,2.16128,2713020.0
2007-07-30 12:34:00,2.16135,2.1619,2.16135,2.1619,6238419.0
2007-07-30 12:35:00,2.16187,2.1619,2.16174,2.16174,1493398.0
2007-07-30 12:36:00,2.16169,2.16169,2.16125,2.16148,4901275.0
2007-07-30 12:37:00,2.16147,2.16168,2.16147,2.16164,1258073.0
2007-07-30 12:38:00,2.16147,2.16155,2.16138,2.1614,9058087.0
2007-07-30 12:39:00,2.16131,2.16131,2.16093,2.16101,15778295.0
2007-07-30 12:40:00,2.16098,2.16098,2.16062,2.16067,2097343.0
2007-07-30 12:41:00,2.16067,2.16111,2.1606,2.16111,1527233.0
2007-07-30 12:42:00,2.16115,2.16134,2.16105,2.16134,5324448.0
2007-07-30 12:43:00,2.16125,2.16125,2.16097,2.16099,2426204.0
2007-07-30 12:44:00,2.16086,2.16094,2.16058,2.16058,3541875.0
2007-07-30 12:45:00,2.16071,2.16141,2.16071,2.16141,1868840.0
2007-07-30 12:46:00,2.16159,2.16171,2.16148,2.16148,4137449.0
2007-07-30 12:47:00,2.1615,2.16157,2.16134,2.16141,22770035.0
2007-07-30 12:48:00,2.16145,2.16167,2.16143,2.16153,12459158.0
2007-07-30 12:49:00,2.16143,2.16143,2.16097,2.16123,5393021.0
2007-07-30 12:50:00,2.16114,2.16118,2.16096,2.16096,3867725.0
2007-07-30 12:51:00,2.16065,2.1607,2.16051,2.16057,9516850.0
2007-07-30 12:52:00,2.16052,2.16052,2.16029,2.16034,3513823.0
2007-07-30 12:53:00,2.16028,2.16032,2.16006,2.16012,4049895.0
2007-07-30 12:54:00,2.16006,2.16006,2.15983,2.15983,533768.0
2007-07-30 12:55:00,2.15989,2.15989,2.15955,2.15955,20067441.0
2007-07-30 12:56:00,2.15955,2.15955,2.15928,2.15951,8708798.0
2007-07-30 12:57:00,2.15959,2.16007,2.15952,2.16007,1310301.0
2007-07-30 12:58:00,2.16016,2.16096,2.16016,2.16092,5760983.0
2007-07-30 12:59:00,2.16111,2.16135,2.16111,2.16132,3759199.0
2007-07-30 13:00:00,2.16134,2.16154,2.16116,2.16116,2559128.0
2007-07-30 13:01:00,2.16104,2.16116,2.16098,2.16116,5659332.0
2007-07-30 13:02:00,2.16134,2.16152,2.16134,2.16145,4489259.0
2007-07-30 13:03:00,2.1615,2.16176,2.16149,2.16176,4229236.0
2007-07-30 13:04:00,2.16172,2.16172,2.16147,2.16155,3139466.0
2007-07-30 13:05:00,2.16145,2.16145,2.16124,2.16126,8364554.0
2007-07-30 13:06:00,2.16129,2.16129,2.16092,2.16093,11691318.0
2007-07-30 13:07:00,2.16089,2.16089,2.16069,2.16069,1436583.0
2007-07-30 13:08:00,2.16061,2.16063,2.16046,2.16049,37722591.0
2007-07-30 13:09:00,2.16043,2.16043,2.16007,2.16018,2641919.0
2007-07-30 13:10:00,2.16017,2.16017,2.1601,2.16012,9850766.0
2007-07-30 13:11:00,2.16016,2.16025,2.16016,2.16024,15540460.0
2007-07-30 13:12:00,2.16012,2.16012,2.1599,2.15992,7699666.0
2007-07-30 13:13:00,2.15993,2.16,2.15986,2.15986,6751552.0
2007-07-30 13:14:00,2.15974,2.15995,2.15972,2.15995,10434253.0
2007-07-30 13:15:00,2.16005,2.16054,2.16005,2.16054,7621150.0
2007-07-30 13:16:00,2.16058,2.16067,2.16047,2.16047,18002614.0
2007-07-30 13:17:00,2.16043,2.16043,2.16005,2.16005,7803602.0
2007-07-30 13:18:00,2.15998,2.16004,2.15982,2.16004,12986787.0
2007-07-30 13:19:00,2.15999,2.16002,2.15989,2.15999,4631162.0
2007-07-30 13:20:00,2.16013,2.16045,2.16013,2.16045,10716155.0
2007-07-30 13:21:00,2.16061,2.16099,2.16061,2.16097,991995.0
2007-07-30 13:22:00,2.16102,2.16118,2.16094,2.16094,3264355.0
2007-07-30 13:23:00,2.16076,2.16088,2.16063,2.16088,3079092.0
2007-07-30 13:24:00,2.16096,2.16109,2.16095,2.16109,7785199.0
2007-07-30 13:25:00,2.161,2.16119,2.16098,2.16119,1484299.0
2007-07-30 13:26:00,2.16133,2.16159,2.16133,2.16145,2195389.0
2007-07-30 13:27:00,2.16144,2.16149,2.16126,2.16149,17995552.0
2007-07-30 13:28:00,2.16144,2.16144,2.16096,2.16136,5121141.0
2007-07-30 13:29:00,2.16151,2.16172,2.16151,2.16172,7159344.0
2007-07-30 13:30:00,2.1618,2.16221,2.1618,2.1622,1946260.0
2007-07-30 13:31:00,2.16225,2.16242,2.16224,2.16225,8240605.0
2007-07-30 13:32:00,2.16218,2.16228,2.16212,2.16225,7773564.0
2007-07-30 13:33:00,2.16224,2.16229,2.16212,2.16212,3697340.0
2007-07-30 13:34:00,2.16208,2.16209,2.16182,2.16182,1242933.0
2007-07-30 13:35:00,2.1616,2.16172,2.16155,2.16172,2475005.0
2007-07-30 13:36:00,2.16178,2.16178,2.16163,2.16178,9474624.0
2007-07-30 13:37:00,2.16174,2.16174,2.16144,2.16144,3112781.0
2007-07-30 13:38:00,2.1615,2.1615,2.16097,2.16097,1833246.0
2007-07-30 13:39:00,2.16095,2.16115,2.16085,2.16115,7073811.0
2007-07-30 13:40:00,2.16125,2.16151,2.16125,2.16137,8483973.0
2007-07-30 13:41:00,2.16141,2.16151,2.16135,2.16145,2877858.0
2007-07-30 13:42:00,2.16161,2.16178,2.16159,2.16178,6088978.0
2007-07-30 13:43:00,2.16175,2.16192,2.16167,2.16192,5607134.0
2007-07-30 13:44:00,2.16197,2.16203,2.16184,2.16203,20827191.0
2007-07-30 13:45:00,2.16203,2.16203,2.16135,2.16135,9496743.0
2007-07-30 13:46:00,2.16137,2.16137,2.16114,2.16114,31455218.0
2007-07-30 13:47:00,2.16104,2.16119,2.16099,2.16109,1750875.0
2007-07-30 13:48:00,2.16113,2.16115,2.16093,2.16115,12503924.0
2007-07-30 13:49:00,2.16114,2.16114,2.16067,2.16067,3923948.0
2007-07-30 13:50:00,2.16068,2.16084,2.16066,2.16079,4282313.0
2007-07-30 13:51:00,2.1609,2.16097,2.16079,2.16087,3941779.0
2007-07-30 13:52:00,2.16089,2.16106,2.16089,2.16095,3574881.0
2007-07-30 13:53:00,2.16088,2.16098,2.16084,2.16097,1758402.0
2007-07-30 13:54:00,2.16099,2.16138,2.16099,2.16133,6561743.0
2007-07-30 13:55:00,2.1614,2.16155,2.16135,2.16155,7803337.0
2007-07-30 13:56:00,2.16154,2.16184,2.16154,2.16184,8738816.0
2007-07-30 13:57:00,2.16186,2.16202,2.16186,2.16202,6824508.0
2007-07-30 13:58:00,2.16206,2.16232,2.16069,2.16221,3090020.0
2007-07-30 13:59:00,2.16237,2.16254,2.16231,2.16254,2728415.0
2007-07-30 14:00:00,2.16262,2.16292,2.16262,2.16292,2813206.0
2007-07-30 14:01:00,2.16291,2.1632,2.16291,2.16293,5706552.0
2007-07-30 14:02:00,2.16306,2.16344,2.16304,2.16344,2785396.0
2007-07-30 14:03:00,2.16339,2.16366,2.16339,2.16366,3396646.0
2007-07-30 14:04:00,2.16372,2.16414,2.16372,2.164,20617280.0
2007-07-30 14:05:00,2.1638,2.1638,2.1633,2.16345,2389270.0
2007-07-30 14:06:00,2.16333,2.16362,2.16333,2.16362,5121114.0
2007-07-30 14:07:00,2.16377,2.16389,2.1634,2.1634,21515822.0
2007-07-30 14:08:00,2.16367,2.16367,2.1633,2.1633,10457505.0
2007-07-30 14:09:00,2.16315,2.16315,2.163,2.16302,13293704.0
2007-07-30 14:10:00,2.163,2.16302,2.16282,2.16302,9079788.0
2007-07-30 14:11:00,2.16304,2.16329,2.16286,2.16286,1372711.0
2007-07-30 14:12:00,2.16286,2.16288,2.16268,2.16268,3129398.0
2007-07-30 14:13:00,2.16258,2.16258,2.16241,2.16241,14471647.0
2007-07-30 14:14:00,2.16233,2.16233,2.16205,2.16205,3551964.0
2007-07-30 14:15:00,2.16205,2.16205,2.16177,2.16177,7365128.0
2007-07-30 14:16:00,2.1616,2.1616,2.16097,2.16097,1208821.0
2007-07-30 14:17:00,2.16093,2.16093,2.16076,2.16076,3227076.0
2007-07-30 14:18:00,2.1607,2.1607,2.16035,2.16041,1864517.0
2007-07-30 14:19:00,2.16035,2.16035,2.16004,2.16028,2680144.0
2007-07-30 14:20:00,2.16021,2.1605,2.16015,2.1605,1450001.0
2007-07-30 14:21:00,2.1606,2.16061,2.16052,2.16061,9847142.0
2007-07-30 14:22:00,2.16013,2.16042,2.16013,2.16017,15145197.0
2007-07-30 14:23:00,2.16014,2.16047,2.16014,2.16047,1182506.0
2007-07-30 14:24:00,2.16071,2.16131,2.16071,2.16131,5790748.0
2007-07-30 14:25:00,2.16124,2.16124,2.16085,2.16085,2113751.0
2007-07-30 14:26:00,2.16126,2.16132,2.16115,2.16116,9697318.0
2007-07-30 14:27:00,2.16109,2.16128,2.161,2.16128,3615851.0
2007-07-30 14:28:00,2.16137,2.16137,2.16121,2.16133,42053966.0
2007-07-30 14:29:00,2.16127,2.16128,2.16093,2.16096,6368078.0
2007-07-30 14:30:00,2.16095,2.16103,2.16078,2.16078,11063640.0
2007-07-30 14:31:00,2.16061,2.16061,2.16003,2.16004,25225332.0
2007-07-30 14:32:00,2.1601,2.16049,2.1601,2.16049,9243363.0
2007-07-30 14:33:00,2.16064,2.1611,2.16064,2.1611,12554797.0
2007-07-30 14:34:00,2.16113,2.16135,2.16113,2.16135,15104466.0
2007-07-30 14:35:00,2.16139,2.16158,2.16137,2.16156,727210.0
2007-07-30 14:36:00,2.1616,2.16192,2.16152,2.16172,4733735.0
2007-07-30 14:37:00,2.16162,2.16162,2.1613,2.1613,6265692.0
2007-07-30 14:38:00,2.16134,2.16184,2.16134,2.16176,2951696.0
2007-07-30 14:39:00,2.16192,2.1621,2.16187,2.1621,9911385.0
2007-07-30 14:40:00,2.16213,2.16241,2.16213,2.16227,4351433.0
2007-07-30 14:41:00,2.16213,2.16213,2.16179,2.16179,9471443.0
2007-07-30 14:42:00,2.16175,2.16175,2.16115,2.16115,10670153.0
2007-07-30 14:43:00,2.16133,2.16154,2.16128,2.16154,7538002.0
2007-07-30 14:44:00,2.16158,2.16162,2.16153,2.16155,7804205.0
2007-07-30 14:45:00,2.16158,2.16159,2.16146,2.16156,1428590.0
2007-07-30 14:46:00,2.16153,2.16182,2.16153,2.16182,7798329.0
2007-07-30 14:47:00,2.16189,2.16189,2.16174,2.16189,10289567.0
2007-07-30 14:48:00,2.16188,2.16202,2.16188,2.16202,2589871.0
2007-07-30 14:49:00,2.16199,2.16199,2.16147,2.1616,7783343.0
2007-07-30 14:50:00,2.16161,2.16161,2.1612,2.1612,16577833.0
2007-07-30 14:51:00,2.16131,2.16134,2.16113,2.16113,3131383.0
2007-07-30 14:52:00,2.16117,2.16123,2.16102,2.16123,6322538.0
2007-07-30 14:53:00,2.16119,2.16154,2.16119,2.16154,2787566.0
2007-07-30 14:54:00,2.1617,2.16205,2.16169,2.16205,3875962.0
2007-07-30 14:55:00,2.162,2.1623,2.162,2.16209,6358194.0
2007-07-30 14:56:00,2.16199,2.162,2.16173,2.162,9392435.0
2007-07-30 14:57:00,2.16213,2.16252,2.16213,2.16244,7189804.0
2007-07-30 14:58:00,2.16233,2.16255,2.16215,2.16254,6876295.0
2007-07-30 14:59:00,2.16256,2.1628,2.16256,2.16274,1556619.0
2007-07-30 15:00:00,2.16273,2.16306,2.16273,2.16298,4072790.0
2007-07-30 15:01:00,2.16296,2.163,2.16291,2.16296,10862408.0
2007-07-30 15:02:00,2.16294,2.16299,2.16277,2.16277,3754988.0
2007-07-30 15:03:00,2.16276,2.16276,2.16247,2.16247,22703091.0
2007-07-30 15:04:00,2.16246,2.16246,2.16209,2.16209,1777343.0
2007-07-30 15:05:00,2.1622,2.1622,2.16172,2.16201,5356001.0
2007-07-30 15:06:00,2.16198,2.16198,2.16162,2.16162,15237215.0
2007-07-30 15:07:00,2.16172,2.16172,2.16155,2.16155,6340018.0
2007-07-30 15:08:00,2.16152,2.16152,2.16095,2.1613,1592772.0
2007-07-30 15:09:00,2.16129,2.16129,2.16093,2.16097,13383603.0
2007-07-30 15:10:00,2.16097,2.16097,2.16074,2.16074,1920804.0
2007-07-30 15:11:00,2.16068,2.16073,2.16026,2.1606,11572591.0
2007-07-30 15:12:00,2.16054,2.16054,2.16035,2.16036,3924660.0
2007-07-30 15:13:00,2.16033,2.16033,2.16,2.16,3105339.0
2007-07-30 15:14:00,2.16007,2.16007,2.1597,2.16004,10307213.0
2007-07-30 15:15:00,2.16007,2.16018,2.15994,2.15994,3027242.0
2007-07-30 15:16:00,2.15983,2.15983,2.15949,2.15949,4308088.0
2007-07-30 15:17:00,2.15935,2.15935,2.15924,2.15933,3485794.0
2007-07-30 15:18:00,2.15937,2.15974,2.15937,2.15967,6873163.0
2007-07-30 15:19:00,2.15967,2.1601,2.15967,2.15991,1042524.0
2007-07-30 15:20:00,2.15988,2.15993,2.15962,2.15983,7210494.0
2007-07-30 15:21:00,2.15987,2.15987,2.15951,2.15951,811221.0
2007-07-30 15:22:00,2.15949,2.15953,2.15941,2.15941,6274889.0
2007-07-30 15:23:00,2.15941,2.15941,2.15916,2.15934,18461660.0
2007-07-30 15:24:00,2.15951,2.15978,2.15951,2.15956,14980690.0
2007-07-30 15:25:00,2.15965,2.15965,2.15929,2.15929,7092462.0
2007-07-30 15:26:00,2.15939,2.15939,2.15839,2.15839,8329157.0
2007-07-30 15:27:00,2.15828,2.15847,2.15828,2.15842,16700296.0
2007-07-30 15:28:00,2.15853,2.15911,2.15853,2.15911,3148664.0
2007-07-30 15:29:00,2.15909,2.15909,2.15892,2.15892,6384783.0
2007-07-30 15:30:00,2.15869,2.1587,2.15854,2.15867,4087605.0
2007-07-30 15:31:00,2.15863,2.15867,2.15844,2.15862,442857.0
2007-07-30 15:32:00,2.15865,2.15875,2.15858,2.15871,7040986.0
2007-07-30 15:33:00,2.15854,2.15863,2.15835,2.15837,20464564.0
2007-07-30 15:34:00,2.15836,2.15836,2.15764,2.15768,2868524.0
2007-07-30 15:35:00,2.15788,2.15817,2.15788,2.15817,9763591.0
2007-07-30 15:36:00,2.15819,2.15823,2.15804,2.15804,3184634.0
2007-07-30 15:37:00,2.15807,2.15833,2.15807,2.15833,5293899.0
2007-07-30 15:38:00,2.15837,2.15844,2.15798,2.15815,9383966.0
2007-07-30 15:39:00,2.15794,2.15825,2.15777,2.15825,16987919.0
2007-07-30 15:40:00,2.15828,2.15848,2.15827,2.15848,11964050.0
2007-07-30 15:41:00,2.15855,2.1591,2.15841,2.1591,2052812.0
2007-07-30 15:42:00,2.1591,2.1591,2.1587,2.1587,9331726.0
2007-07-30 15:43:00,2.15875,2.15923,2.15875,2.15923,3618839.0
2007-07-30 15:44:00,2.15926,2.1594,2.15912,2.15912,21616322.0
2007-07-30 15:45:00,2.15898,2.15907,2.15893,2.15893,2263929.0
2007-07-30 15:46:00,2.15887,2.15887,2.15873,2.15879,7142572.0
2007-07-30 15:47:00,2.15852,2.15854,2.15816,2.15832,2123821.0
2007-07-30 15:48:00,2.15827,2.15827,2.15811,2.15815,11897781.0
2007-07-30 15:49:00,2.15819,2.15827,2.15809,2.15809,4914999.0
2007-07-30 15:50:00,2.15792,2.15794,2.15773,2.15773,5452247.0
2007-07-30 15:51:00,2.15773,2.15778,2.15757,2.15757,5457916.0
2007-07-30 15:52:00,2.15766,2.15766,2.15747,2.15755,23808401.0
2007-07-30 15:53:00,2.15749,2.15749,2.1573,2.1574,2579789.0
2007-07-30 15:54:00,2.15742,2.15745,2.15715,2.15743,9812215.0
2007-07-30 15:55:00,2.1574,2.1574,2.15693,2.15709,4631808.0
2007-07-30 15:56:00,2.15723,2.15757,2.1569,2.15757,18056843.0
2007-07-30 15:57:00,2.15765,2.15765,2.15729,2.15729,4164652.0
2007-07-30 15:58:00,2.15722,2.15724,2.15704,2.15714,24733586.0
2007-07-30 15:59:00,2.15698,2.15737,2.15698,2.15737,17321761.0
2007-07-30 16:00:00,2.15749,2.1576,2.15747,2.1576,3591905.0
2007-07-30 16:01:00,2.15757,2.15757,2.15748,2.15754,2359536.0
2007-07-30 16:02:00,2.15769,2.1582,2.15769,2.15813,1086231.0
2007-07-30 16:03:00,2.15821,2.15857,2.15821,2.15857,8686998.0
2007-07-30 16:04:00,2.15876,2.15906,2.15876,2.15898,2420368.0
2007-07-30 16:05:00,2.15903,2.15907,2.1589,2.15892,19836013.0
2007-07-30 16:06:00,2.15894,2.15905,2.15891,2.15901,7862916.0
2007-07-30 16:07:00,2.15904,2.1596,2.15904,2.1596,424636.0
2007-07-30 16:08:00,2.15953,2.15953,2.15931,2.15931,6678153.0
2007-07-30 16:09:00,2.15921,2.15923,2.15912,2.15912,5209452.0
2007-07-30 16:10:00,2.15904,2.15904,2.1587,2.1587,646751.0
2007-07-30 16:11:00,2.15859,2.15866,2.15849,2.15854,13581099.0
2007-07-30 16:12:00,2.15861,2.15864,2.1585,2.15851,7160708.0
2007-07-30 16:13:00,2.15849,2.1585,2.15831,2.15832,514530.0
2007-07-30 16:14:00,2.15845,2.15845,2.15806,2.15813,7629431.0
2007-07-30 16:15:00,2.15817,2.15822,2.1581,2.15815,14849298.0
2007-07-30 16:16:00,2.15806,2.15822,2.15797,2.15802,3847350.0
2007-07-30 16:17:00,2.15794,2.15794,2.15769,2.15785,7677560.0
2007-07-30 16:18:00,2.1576,2.1576,2.15745,2.15745,20907836.0
2007-07-30 16:19:00,2.15754,2.15764,2.15751,2.15764,2331686.0
2007-07-30 16:20:00,2.15768,2.15793,2.15768,2.15793,6699643.0
2007-07-30 16:21:00,2.15788,2.15788,2.15768,2.15774,41776218.0
2007-07-30 16:22:00,2.15798,2.15814,2.15798,2.15809,6073701.0
2007-07-30 16:23:00,2.1582,2.1584,2.15815,2.1584,1980055.0
2007-07-30 16:24:00,2.15855,2.15898,2.15855,2.15898,8479143.0
2007-07-30 16:25:00,2.15908,2.15922,2.15908,2.15914,4060462.0
2007-07-30 16:26:00,2.15918,2.15937,2.15918,2.15937,4395419.0
2007-07-30 16:27:00,2.15947,2.15972,2.15937,2.15966,1445942.0
2007-07-30 16:28:00,2.15959,2.1597,2.15953,2.1597,3051668.0
2007-07-30 16:29:00,2.15983,2.16019,2.15983,2.16019,5538730.0
2007-07-30 16:30:00,2.16031,2.16079,2.16031,2.16079,3830096.0
2007-07-30 16:31:00,2.16091,2.1616,2.16091,2.1616,1753458.0
2007-07-30 16:32:00,2.16164,2.16165,2.16152,2.16152,13356492.0
2007-07-30 16:33:00,2.16161,2.16197,2.16161,2.16197,4210572.0
2007-07-30 16:34:00,2.1621,2.16241,2.1621,2.16235,1678262.0
2007-07-30 16:35:00,2.16246,2.16278,2.16233,2.16272,14560114.0
2007-07-30 16:36:00,2.16274,2.16276,2.16257,2.16264,11879275.0
2007-07-30 16:37:00,2.1626,2.16283,2.16257,2.16283,3382253.0
2007-07-30 16:38:00,2.16286,2.16319,2.16286,2.16314,4161223.0
2007-07-30 16:39:00,2.16301,2.1632,2.16299,2.1632,9768229.0
2007-07-30 16:40:00,2.16312,2.16332,2.1631,2.16326,6696394.0
2007-07-30 16:41:00,2.16355,2.16364,2.16348,2.16353,4944306.0
2007-07-30 16:42:00,2.16353,2.16359,2.16343,2.16354,12421068.0
2007-07-30 16:43:00,2.16343,2.16356,2.1633,2.1635,8474980.0
2007-07-30 16:44:00,2.16336,2.16363,2.16336,2.16361,4737246.0
2007-07-30 16:45:00,2.16373,2.16395,2.1636,2.16395,4268570.0
2007-07-30 16:46:00,2.16386,2.16392,2.16369,2.16369,27715367.0
2007-07-30 16:47:00,2.16358,2.16358,2.16327,2.16327,17805510.0
2007-07-30 16:48:00,2.16313,2.16313,2.16294,2.16305,5571089.0
2007-07-30 16:49:00,2.16306,2.16306,2.16262,2.16262,19924711.0
2007-07-30 16:50:00,2.16266,2.16295,2.16258,2.16295,1726738.0
2007-07-30 16:51:00,2.16292,2.16306,2.16158,2.16301,830083.0
2007-07-30 16:52:00,2.16296,2.163,2.16289,2.16289,7798974.0
2007-07-30 16:53:00,2.16264,2.16264,2.16237,2.16237,2670346.0
2007-07-30 16:54:00,2.16219,2.16231,2.16199,2.16199,51494473.0
2007-07-30 16:55:00,2.1621,2.16233,2.1621,2.16223,5791086.0
2007-07-30 16:56:00,2.16211,2.16217,2.16209,2.16209,6090825.0
2007-07-30 16:57:00,2.16202,2.16202,2.1618,2.1618,14213614.0
2007-07-30 16:58:00,2.16182,2.16182,2.16145,2.16163,10604891.0
2007-07-30 16:59:00,2.16164,2.16172,2.16144,2.16144,217755.0
2007-07-30 17:00:00,2.16121,2.16131,2.1611,2.16131,3785166.0
2007-07-30 17:01:00,2.16133,2.16148,2.16129,2.16141,4350243.0
2007-07-30 17:02:00,2.16155,2.16193,2.16155,2.16192,5442069.0
2007-07-30 17:03:00,2.16171,2.16188,2.1616,2.1616,1690369.0
2007-07-30 17:04:00,2.16146,2.16152,2.16133,2.16152,2516119.0
2007-07-30 17:05:00,2.16157,2.16171,2.16157,2.16171,4329311.0
2007-07-30 17:06:00,2.16177,2.16181,2.16159,2.16164,13456840.0
2007-07-30 17:07:00,2.16153,2.16172,2.16153,2.16172,13580058.0
2007-07-30 17:08:00,2.16181,2.16184,2.16162,2.16183,3751892.0
2007-07-30 17:09:00,2.16185,2.16185,2.16168,2.16175,3608790.0
2007-07-30 17:10:00,2.16168,2.16168,2.16132,2.16132,8077857.0
2007-07-30 17:11:00,2.16144,2.16144,2.16123,2.16142,3129567.0
2007-07-30 17:12:00,2.16148,2.16186,2.16148,2.16186,1183552.0
2007-07-30 17:13:00,2.16199,2.16219,2.16199,2.16206,4743544.0
2007-07-30 17:14:00,2.16213,2.1623,2.16213,2.16226,9506926.0
2007-07-30 17:15:00,2.16232,2.16239,2.16224,2.16228,5686008.0
2007-07-30 17:16:00,2.1626,2.16296,2.1626,2.16287,7040001.0
2007-07-30 17:17:00,2.163,2.16316,2.16296,2.16316,6538384.0
2007-07-30 17:18:00,2.16324,2.16354,2.16324,2.16354,654523.0
2007-07-30 17:19:00,2.16352,2.16366,2.16352,2.16355,1461173.0
2007-07-30 17:20:00,2.16375,2.16403,2.16375,2.16403,5347335.0
2007-07-30 17:21:00,2.164,2.16401,2.1637,2.16378,13029060.0
2007-07-30 17:22:00,2.16372,2.16381,2.16361,2.16381,31650226.0
2007-07-30 17:23:00,2.16375,2.16375,2.16305,2.16305,3501037.0
2007-07-30 17:24:00,2.16288,2.16288,2.16257,2.16281,3913010.0
2007-07-30 17:25:00,2.16286,2.16286,2.16258,2.16258,2554652.0
2007-07-30 17:26:00,2.16256,2.16256,2.16229,2.16229,14267369.0
2007-07-30 17:27:00,2.16225,2.16225,2.16196,2.16202,3919316.0
2007-07-30 17:28:00,2.16181,2.16189,2.16153,2.16153,1188566.0
2007-07-30 17:29:00,2.16151,2.16151,2.16125,2.16131,1296039.0
2007-07-30 17:30:00,2.16125,2.16125,2.16099,2.16099,12722404.0
2007-07-30 17:31:00,2.16102,2.16102,2.16078,2.16078,1052991.0
2007-07-30 17:32:00,2.16078,2.16078,2.16047,2.16047,7473811.0
2007-07-30 17:33:00,2.16043,2.16052,2.1604,2.16048,7721460.0
2007-07-30 17:34:00,2.16041,2.16088,2.16041,2.16088,2664297.0
2007-07-30 17:35:00,2.1608,2.16122,2.16073,2.1611,19875785.0
2007-07-30 17:36:00,2.16125,2.16143,2.16093,2.16143,7123578.0
2007-07-30 17:37:00,2.16149,2.16164,2.16144,2.16164,1190584.0
2007-07-30 17:38:00,2.16165,2.16182,2.16165,2.16182,6018409.0
2007-07-30 17:39:00,2.16189,2.16203,2.16189,2.16193,693531.0
2007-07-30 17:40:00,2.16212,2.16228,2.16212,2.16221,3018525.0
2007-07-30 17:41:00,2.16231,2.16246,2.16207,2.16207,1893903.0
2007-07-30 17:42:00,2.16212,2.16225,2.16211,2.16225,9731282.0
2007-07-30 17:43:00,2.16219,2.16219,2.16188,2.162,1917452.0
2007-07-30 17:44:00,2.162,2.16221,2.16175,2.16217,12248166.0
2007-07-30 17:45:00,2.16214,2.16227,2.16202,2.16227,7647795.0
2007-07-30 17:46:00,2.16235,2.16244,2.16228,2.16238,1537278.0
2007-07-30 17:47:00,2.16231,2.16231,2.16214,2.16231,4767429.0
2007-07-30 17:48:00,2.16188,2.16227,2.16188,2.16226,10167792.0
2007-07-30 17:49:00,2.16218,2.16238,2.16218,2.16236,2401968.0
2007-07-30 17:50:00,2.1624,2.1624,2.1622,2.16224,31920371.0
2007-07-30 17:51:00,2.16222,2.16222,2.16197,2.16218,681000.0
2007-07-30 17:52:00,2.16202,2.16209,2.16183,2.16183,2450832.0
2007-07-30 17:53:00,2.16174,2.16174,2.16143,2.16159,2490644.0
2007-07-30 17:54:00,2.16168,2.16171,2.16155,2.16157,2469817.0
2007-07-30 17:55:00,2.16158,2.16187,2.16148,2.16148,2566833.0
2007-07-30 17:56:00,2.16137,2.16137,2.15974,2.16109,9331797.0
2007-07-30 17:57:00,2.16099,2.16099,2.16072,2.16072,18717630.0
2007-07-30 17:58:00,2.16065,2.16089,2.16056,2.16089,14921713.0
2007-07-30 17:59:00,2.16099,2.16184,2.16099,2.16184,7472946.0
2007-07-30 18:00:00,2.16187,2.16223,2.16187,2.16212,1575679.0
2007-07-30 18:01:00,2.16196,2.16196,2.16165,2.16171,1146773.0
2007-07-30 18:02:00,2.16169,2.16169,2.16158,2.1616,15443443.0
2007-07-30 18:03:00,2.16169,2.1617,2.1615,2.16156,2681590.0
2007-07-30 18:04:00,2.16161,2.16179,2.16161,2.16179,12917873.0
2007-07-30 18:05:00,2.16182,2.16193,2.16174,2.16174,8093731.0
2007-07-30 18:06:00,2.16165,2.16169,2.16163,2.16169,6324467.0
2007-07-30 18:07:00,2.1617,2.16175,2.1615,2.16167,4937605.0
2007-07-30 18:08:00,2.16156,2.16199,2.16156,2.16163,15854801.0
2007-07-30 18:09:00,2.16153,2.16178,2.16153,2.16169,6115895.0
2007-07-30 18:10:00,2.16169,2.16169,2.16137,2.16137,2815417.0
2007-07-30 18:11:00,2.16122,2.16131,2.161,2.16131,2537538.0
2007-07-30 18:12:00,2.16126,2.16135,2.16115,2.16126,2455061.0
2007-07-30 18:13:00,2.16116,2.16116,2.16063,2.16073,14767775.0
2007-07-30 18:14:00,2.16094,2.16104,2.16091,2.16092,4850854.0
2007-07-30 18:15:00,2.16077,2.16077,2.16027,2.16048,4039143.0
2007-07-30 18:16:00,2.1605,2.16065,2.16037,2.16065,8154366.0
2007-07-30 18:17:00,2.16064,2.16082,2.16064,2.16082,8110758.0
2007-07-30 18:18:00,2.1609,2.16102,2.16086,2.16097,5124859.0
2007-07-30 18:19:00,2.16113,2.16147,2.16113,2.16116,17476716.0
2007-07-30 18:20:00,2.16117,2.16123,2.16105,2.16105,9059532.0
2007-07-30 18:21:00,2.16105,2.16134,2.16105,2.16134,12392787.0
2007-07-30 18:22:00,2.1612,2.16144,2.1612,2.16121,9428284.0
2007-07-30 18:23:00,2.16129,2.16129,2.16118,2.16128,27119445.0
2007-07-30 18:24:00,2.16123,2.16124,2.16104,2.16112,2118937.0
2007-07-30 18:25:00,2.16109,2.16128,2.16102,2.16128,4310866.0
2007-07-30 18:26:00,2.1614,2.16158,2.1614,2.16158,14071837.0
2007-07-30 18:27:00,2.16157,2.1616,2.16147,2.1616,3188650.0
2007-07-30 18:28:00,2.16163,2.1617,2.16154,2.16157,2917678.0
2007-07-30 18:29:00,2.16157,2.162,2.16157,2.162,10334732.0
2007-07-30 18:30:00,2.16199,2.16201,2.16179,2.16201,15755688.0
2007-07-30 18:31:00,2.16208,2.16208,2.16183,2.16203,6044972.0
2007-07-30 18:32:00,2.16197,2.16214,2.16188,2.16196,3653677.0
2007-07-30 18:33:00,2.16183,2.16195,2.1618,2.1618,3813239.0
2007-07-30 18:34:00,2.16181,2.16188,2.16166,2.16186,7543829.0
2007-07-30 18:35:00,2.16186,2.16186,2.16178,2.16179,8134914.0
2007-07-30 18:36:00,2.1618,2.16183,2.16169,2.16183,7349059.0
2007-07-30 18:37:00,2.16181,2.16189,2.16178,2.16178,1444004.0
2007-07-30 18:38:00,2.16189,2.16211,2.16189,2.16195,2205816.0
2007-07-30 18:39:00,2.16188,2.16188,2.16154,2.16154,1757736.0
2007-07-30 18:40:00,2.16138,2.1614,2.16126,2.16131,2274225.0
2007-07-30 18:41:00,2.16133,2.16133,2.16091,2.16091,2922331.0
2007-07-30 18:42:00,2.16094,2.16104,2.16091,2.16104,12006474.0
2007-07-30 18:43:00,2.16121,2.16129,2.16081,2.16081,4108771.0
2007-07-30 18:44:00,2.16094,2.1612,2.16094,2.16119,15390458.0
2007-07-30 18:45:00,2.16129,2.16138,2.16125,2.16129,7563392.0
2007-07-30 18:46:00,2.16125,2.16128,2.16108,2.16128,25836767.0
2007-07-30 18:47:00,2.16121,2.16134,2.16096,2.16126,3068014.0
2007-07-30 18:48:00,2.16115,2.16141,2.16115,2.16119,3708101.0
2007-07-30 18:49:00,2.16112,2.16122,2.16098,2.16117,12230614.0
2007-07-30 18:50:00,2.16107,2.16125,2.16106,2.16117,1576588.0
2007-07-30 18:51:00,2.16129,2.16178,2.16125,2.16178,24349812.0
2007-07-30 18:52:00,2.16174,2.16174,2.16154,2.16163,6441247.0
2007-07-30 18:53:00,2.16157,2.1617,2.16149,2.1617,23449329.0
2007-07-30 18:54:00,2.16169,2.16199,2.16169,2.16199,3687372.0
2007-07-30 18:55:00,2.16208,2.16232,2.16208,2.16224,5472726.0
2007-07-30 18:56:00,2.16225,2.16227,2.16198,2.16198,14380302.0
2007-07-30 18:57:00,2.16195,2.16198,2.16181,2.16181,18646878.0
2007-07-30 18:58:00,2.16177,2.16185,2.16172,2.16172,11967998.0
2007-07-30 18:59:00,2.16176,2.16176,2.16149,2.16167,1379795.0
2007-07-30 19:00:00,2.16165,2.16165,2.16122,2.16131,4079793.0
2007-07-30 19:01:00,2.16143,2.16153,2.16133,2.16153,579232.0
2007-07-30 19:02:00,2.16155,2.16168,2.16133,2.16133,2945109.0
2007-07-30 19:03:00,2.16142,2.16143,2.16124,2.16124,6945647.0
2007-07-30 19:04:00,2.1612,2.1612,2.16006,2.16006,10357990.0
2007-07-30 19:05:00,2.16017,2.16017,2.15865,2.16017,6352913.0
2007-07-30 19:06:00,2.1602,2.16038,2.1602,2.16036,11186135.0
2007-07-30 19:07:00,2.16014,2.16035,2.16004,2.16035,2923680.0
2007-07-30 19:08:00,2.16028,2.1607,2.16028,2.1607,13453302.0
2007-07-30 19:09:00,2.16072,2.16084,2.16069,2.16069,4063254.0
2007-07-30 19:10:00,2.16064,2.16064,2.16023,2.16023,4035501.0
2007-07-30 19:11:00,2.16025,2.16056,2.16025,2.16056,977820.0
2007-07-30 19:12:00,2.16053,2.16107,2.16053,2.16107,13015680.0
2007-07-30 19:13:00,2.1611,2.16112,2.1609,2.16109,2390757.0
2007-07-30 19:14:00,2.1611,2.16112,2.16105,2.1611,855144.0
2007-07-30 19:15:00,2.16102,2.16102,2.1606,2.16075,11607213.0
2007-07-30 19:16:00,2.16068,2.16068,2.16052,2.16055,4059564.0
2007-07-30 19:17:00,2.16034,2.16043,2.1603,2.16043,4670944.0
2007-07-30 19:18:00,2.16039,2.16039,2.16031,2.16031,6924983.0
2007-07-30 19:19:00,2.16042,2.1606,2.1604,2.16044,14734456.0
2007-07-30 19:20:00,2.1603,2.16044,2.16019,2.16036,4274840.0
2007-07-30 19:21:00,2.1606,2.16073,2.16055,2.1606,8498762.0
2007-07-30 19:22:00,2.16056,2.16082,2.16056,2.16082,7054030.0
2007-07-30 19:23:00,2.16079,2.16081,2.16071,2.16071,11944637.0
2007-07-30 19:24:00,2.16059,2.16076,2.16036,2.16036,1616373.0
2007-07-30 19:25:00,2.16093,2.16122,2.16091,2.16122,2032445.0
2007-07-30 19:26:00,2.16129,2.16142,2.16126,2.16136,9008447.0
2007-07-30 19:27:00,2.16111,2.16119,2.16095,2.16111,5796800.0
2007-07-30 19:28:00,2.1612,2.16139,2.1612,2.16139,13178046.0
2007-07-30 19:29:00,2.16134,2.16135,2.1612,2.1612,25754707.0
2007-07-30 19:30:00,2.16112,2.16112,2.16087,2.16104,1435350.0
2007-07-30 19:31:00,2.16095,2.16097,2.16084,2.16084,1773398.0
2007-07-30 19:32:00,2.1607,2.16088,2.1607,2.16076,10134532.0
2007-07-30 19:33:00,2.16075,2.16076,2.16062,2.16062,1087319.0
2007-07-30 19:34:00,2.16071,2.16093,2.1607,2.16093,6780055.0
2007-07-30 19:35:00,2.16094,2.16094,2.16084,2.16084,10729137.0
2007-07-30 19:36:00,2.16088,2.16096,2.16087,2.16096,4388547.0
2007-07-30 19:37:00,2.16082,2.16084,2.16072,2.16084,1510024.0
2007-07-30 19:38:00,2.16086,2.16111,2.16086,2.16111,3011202.0
2007-07-30 19:39:00,2.16121,2.16129,2.16121,2.16127,2943002.0
2007-07-30 19:40:00,2.16129,2.16148,2.16129,2.16135,3287757.0
2007-07-30 19:41:00,2.1613,2.16139,2.16116,2.16124,7466756.0
2007-07-30 19:42:00,2.16126,2.16137,2.16109,2.16137,10381323.0
2007-07-30 19:43:00,2.16149,2.16155,2.16132,2.16132,1558521.0
2007-07-30 19:44:00,2.16131,2.16131,2.16103,2.16103,18860128.0
2007-07-30 19:45:00,2.16105,2.16115,2.16087,2.16112,2162182.0
2007-07-30 19:46:00,2.16108,2.16134,2.16108,2.16117,24822382.0
2007-07-30 19:47:00,2.1612,2.1612,2.16099,2.16114,3617649.0
2007-07-30 19:48:00,2.16066,2.16111,2.16066,2.16089,17750941.0
2007-07-30 19:49:00,2.16084,2.16096,2.16084,2.16091,9030970.0
2007-07-30 19:50:00,2.16096,2.16113,2.16093,2.16113,62608969.0
2007-07-30 19:51:00,2.16107,2.16107,2.16097,2.16097,4685724.0
2007-07-30 19:52:00,2.15964,2.16145,2.15964,2.16125,3839110.0
2007-07-30 19:53:00,2.16124,2.16124,2.16074,2.16074,2374818.0
2007-07-30 19:54:00,2.16084,2.16097,2.16066,2.16097,2027616.0
2007-07-30 19:55:00,2.16096,2.16104,2.16081,2.16091,4027651.0
2007-07-30 19:56:00,2.16099,2.16116,2.16097,2.16116,2793471.0
2007-07-30 19:57:00,2.16107,2.16107,2.16043,2.16043,1269493.0
2007-07-30 19:58:00,2.16076,2.16091,2.16076,2.16083,14063685.0
2007-07-30 19:59:00,2.16095,2.161,2.16081,2.16095,16933352.0
2007-07-30 20:00:00,2.16092,2.16099,2.16079,2.16099,18931775.0
2007-07-30 20:01:00,2.16101,2.16112,2.16101,2.16112,14301964.0
2007-07-30 20:02:00,2.16122,2.16124,2.16109,2.16114,1061481.0
2007-07-30 20:03:00,2.16117,2.16126,2.16098,2.16108,16804708.0
2007-07-30 20:04:00,2.16109,2.16109,2.1609,2.1609,3964917.0
2007-07-30 20:05:00,2.16088,2.16088,2.16049,2.16049,8071320.0
2007-07-30 20:06:00,2.1605,2.16103,2.1605,2.16103,13645488.0
2007-07-30 20:07:00,2.16092,2.16109,2.16091,2.16093,1006564.0
2007-07-30 20:08:00,2.16095,2.1611,2.16081,2.1611,1198584.0
2007-07-30 20:09:00,2.16115,2.16121,2.16107,2.16116,12067538.0
2007-07-30 20:10:00,2.16107,2.16128,2.16107,2.16128,3022180.0
2007-07-30 20:11:00,2.16123,2.16123,2.1609,2.1609,8642155.0
2007-07-30 20:12:00,2.16088,2.16096,2.16072,2.16072,30658449.0
2007-07-30 20:13:00,2.16057,2.16075,2.16045,2.16075,2056166.0
2007-07-30 20:14:00,2.16074,2.16077,2.16067,2.16067,16359113.0
2007-07-30 20:15:00,2.16074,2.16074,2.1604,2.1604,4305082.0
2007-07-30 20:16:00,2.16036,2.16037,2.16022,2.16022,2986200.0
2007-07-30 20:17:00,2.16033,2.16052,2.16033,2.16048,1677057.0
2007-07-30 20:18:00,2.16048,2.16059,2.16046,2.16059,4532525.0
2007-07-30 20:19:00,2.16058,2.16062,2.16055,2.1606,2627746.0
2007-07-30 20:20:00,2.16057,2.16061,2.16047,2.16047,18257164.0
2007-07-30 20:21:00,2.16049,2.1606,2.16049,2.1606,4064520.0
2007-07-30 20:22:00,2.16057,2.16057,2.1603,2.16046,3276874.0
2007-07-30 20:23:00,2.16051,2.16073,2.16051,2.16073,12548964.0
2007-07-30 20:24:00,2.16082,2.16101,2.16082,2.16092,10347642.0
2007-07-30 20:25:00,2.16095,2.16105,2.16091,2.16091,6501616.0
2007-07-30 20:26:00,2.16102,2.16102,2.16088,2.16088,4662708.0
2007-07-30 20:27:00,2.16073,2.16073,2.16053,2.16063,11369107.0
2007-07-30 20:28:00,2.16062,2.16062,2.16036,2.16057,10572679.0
2007-07-30 20:29:00,2.16056,2.16064,2.16036,2.16064,11801673.0
2007-07-30 20:30:00,2.1607,2.16088,2.1607,2.16088,3137772.0
2007-07-30 20:31:00,2.16095,2.16099,2.16085,2.16099,5036072.0
2007-07-30 20:32:00,2.16117,2.16165,2.16117,2.16163,1683537.0
2007-07-30 20:33:00,2.16164,2.16187,2.16162,2.16187,4630541.0
2007-07-30 20:34:00,2.16189,2.16212,2.16183,2.16212,908192.0
2007-07-30 20:35:00,2.1621,2.16228,2.1621,2.16226,5559174.0
2007-07-30 20:36:00,2.16232,2.16247,2.16232,2.16247,4002166.0
2007-07-30 20:37:00,2.16255,2.16283,2.16253,2.16283,1416763.0
2007-07-30 20:38:00,2.16283,2.163,2.16283,2.16298,5205221.0
2007-07-30 20:39:00,2.16316,2.16316,2.16289,2.16295,804980.0
2007-07-30 20:40:00,2.16307,2.16353,2.16307,2.16353,2204051.0
2007-07-30 20:41:00,2.16353,2.16398,2.16353,2.16398,2816214.0
2007-07-30 20:42:00,2.16413,2.1645,2.16399,2.1645,9061699.0
2007-07-30 20:43:00,2.16459,2.1649,2.16455,2.16455,2565948.0
2007-07-30 20:44:00,2.1646,2.16485,2.1646,2.16467,2391170.0
2007-07-30 20:45:00,2.16449,2.16449,2.16384,2.16384,624462.0
2007-07-30 20:46:00,2.16373,2.16373,2.16345,2.16358,10430665.0
2007-07-30 20:47:00,2.16363,2.16386,2.16363,2.16386,6829725.0
2007-07-30 20:48:00,2.16386,2.16417,2.16385,2.16385,12374477.0
2007-07-30 20:49:00,2.16372,2.16372,2.16339,2.16344,18102913.0
2007-07-30 20:50:00,2.1634,2.16359,2.1634,2.16359,9335681.0
2007-07-30 20:51:00,2.16316,2.16341,2.16316,2.16326,1887617.0
2007-07-30 20:52:00,2.16319,2.16319,2.16246,2.16251,5278933.0
2007-07-30 20:53:00,2.16242,2.16288,2.16242,2.16288,5652629.0
2007-07-30 20:54:00,2.16297,2.16297,2.16255,2.16284,10557886.0
2007-07-30 20:55:00,2.16279,2.16279,2.16259,2.16267,1070282.0
2007-07-30 20:56:00,2.16264,2.16264,2.1621,2.16226,1454851.0
2007-07-30 20:57:00,2.16215,2.16215,2.1617,2.1617,4477560.0
2007-07-30 20:58:00,2.1618,2.1618,2.16137,2.16137,7542942.0
2007-07-30 20:59:00,2.16132,2.1614,2.16114,2.1614,3661178.0
2007-07-30 21:00:00,2.16146,2.16179,2.16146,2.16179,3136679.0
2007-07-30 21:01:00,2.16168,2.16175,2.16158,2.16158,4410205.0
2007-07-30 21:02:00,2.16167,2.16185,2.16148,2.16185,3039571.0
2007-07-30 21:03:00,2.16193,2.16226,2.16193,2.16226,7648555.0
2007-07-30 21:04:00,2.16226,2.16226,2.16197,2.16215,8633263.0
2007-07-30 21:05:00,2.16215,2.16216,2.16192,2.16192,9581010.0
2007-07-30 21:06:00,2.16182,2.16182,2.16156,2.16156,2641344.0
2007-07-30 21:07:00,2.1614,2.1614,2.16099,2.16099,4646605.0
2007-07-30 21:08:00,2.16096,2.16102,2.16087,2.16102,11485211.0
2007-07-30 21:09:00,2.16103,2.16116,2.16102,2.16103,10702696.0
2007-07-30 21:10:00,2.16106,2.16119,2.16106,2.16111,705369.0
2007-07-30 21:11:00,2.16115,2.16115,2.16089,2.16089,9525460.0
2007-07-30 21:12:00,2.16083,2.16083,2.16061,2.16061,2428054.0
2007-07-30 21:13:00,2.1606,2.1606,2.16016,2.16052,1948809.0
2007-07-30 21:14:00,2.16069,2.16097,2.16069,2.16094,4119103.0
2007-07-30 21:15:00,2.16087,2.16087,2.16075,2.16079,14935979.0
2007-07-30 21:16:00,2.1608,2.16097,2.16069,2.16097,1689959.0
2007-07-30 21:17:00,2.16105,2.16125,2.16103,2.16125,13707614.0
2007-07-30 21:18:00,2.16122,2.16137,2.16102,2.16102,27788338.0
2007-07-30 21:19:00,2.16087,2.16111,2.16087,2.16092,45434063.0
2007-07-30 21:20:00,2.16104,2.16113,2.16069,2.16069,21987506.0
2007-07-30 21:21:00,2.16054,2.16064,2.16053,2.16064,15021745.0
2007-07-30 21:22:00,2.16075,2.16137,2.16075,2.16128,7036566.0
2007-07-30 21:23:00,2.16133,2.16157,2.16133,2.16157,9004114.0
2007-07-30 21:24:00,2.16158,2.16171,2.1613,2.1613,5654741.0
2007-07-30 21:25:00,2.16136,2.16136,2.16109,2.16123,5158395.0
2007-07-30 21:26:00,2.16121,2.16125,2.16084,2.16125,3511873.0
2007-07-30 21:27:00,2.1614,2.16152,2.16132,2.16132,18985637.0
2007-07-30 21:28:00,2.16115,2.16143,2.16115,2.16143,11538148.0
2007-07-30 21:29:00,2.16159,2.16203,2.16159,2.16203,3654325.0
2007-07-30 21:30:00,2.16214,2.16222,2.16206,2.16208,3923088.0
2007-07-30 21:31:00,2.16204,2.16204,2.16183,2.16187,2276114.0
2007-07-30 21:32:00,2.16188,2.16237,2.16181,2.16237,5465262.0
2007-07-30 21:33:00,2.16233,2.16251,2.16212,2.16212,1755739.0
2007-07-30 21:34:00,2.16227,2.16266,2.16216,2.16266,13328838.0
2007-07-30 21:35:00,2.16274,2.16277,2.16265,2.16265,11251320.0
2007-07-30 21:36:00,2.16255,2.16255,2.16241,2.16241,4422756.0
2007-07-30 21:37:00,2.16235,2.16235,2.16211,2.16232,3654121.0
2007-07-30 21:38:00,2.16218,2.16218,2.16188,2.16188,2410401.0
2007-07-30 21:39:00,2.16177,2.16192,2.16177,2.16192,3850627.0
2007-07-30 21:40:00,2.16197,2.16198,2.16181,2.16181,2765738.0
2007-07-30 21:41:00,2.16192,2.16192,2.16171,2.16173,11210299.0
2007-07-30 21:42:00,2.16164,2.16185,2.16158,2.16185,5378947.0
2007-07-30 21:43:00,2.16193,2.16232,2.16193,2.16232,5323209.0
2007-07-30 21:44:00,2.16245,2.16254,2.16229,2.16246,7801059.0
2007-07-30 21:45:00,2.16237,2.16241,2.16197,2.16226,8650566.0
2007-07-30 21:46:00,2.16229,2.16242,2.16229,2.1624,2204606.0
2007-07-30 21:47:00,2.16235,2.16235,2.16213,2.16213,7304910.0
2007-07-30 21:48:00,2.16209,2.16215,2.16196,2.16196,8206587.0
2007-07-30 21:49:00,2.1619,2.16216,2.1619,2.16199,10014484.0
2007-07-30 21:50:00,2.16192,2.16204,2.16181,2.16204,13909200.0
2007-07-30 21:51:00,2.16204,2.16209,2.16192,2.16196,3507208.0
2007-07-30 21:52:00,2.16193,2.16217,2.16191,2.16217,6609245.0
2007-07-30 21:53:00,2.16218,2.16234,2.16215,2.16234,3158885.0
2007-07-30 21:54:00,2.16261,2.16285,2.16261,2.16264,4217141.0
2007-07-30 21:55:00,2.1625,2.16267,2.16246,2.16267,6605425.0
2007-07-30 21:56:00,2.16265,2.16283,2.16265,2.16266,1592692.0
2007-07-30 21:57:00,2.16281,2.16301,2.16275,2.16297,11444207.0
2007-07-30 21:58:00,2.16319,2.16346,2.16318,2.16346,4048734.0
2007-07-30 21:59:00,2.16348,2.16348,2.16301,2.16301,5216719.0
2007-07-30 22:00:00,2.16297,2.16331,2.16296,2.16331,2289649.0
2007-07-30 22:01:00,2.16335,2.16337,2.16288,2.1629,19237406.0
2007-07-30 22:02:00,2.16298,2.16301,2.16291,2.16301,2183265.0
2007-07-30 22:03:00,2.16292,2.16299,2.16278,2.16278,2403475.0
2007-07-30 22:04:00,2.16281,2.16291,2.16255,2.16255,3935916.0
2007-07-30 22:05:00,2.16262,2.16266,2.16249,2.16265,8188203.0
2007-07-30 22:06:00,2.16244,2.16248,2.16221,2.16221,9263072.0
2007-07-30 22:07:00,2.16218,2.16218,2.16175,2.16175,8419160.0
2007-07-30 22:08:00,2.16178,2.16186,2.16166,2.16166,12093996.0
2007-07-30 22:09:00,2.16149,2.16149,2.16085,2.16085,5520741.0
2007-07-30 22:10:00,2.16075,2.16081,2.16053,2.16053,1325699.0
2007-07-30 22:11:00,2.16067,2.16067,2.16056,2.16058,11227006.0
2007-07-30 22:12:00,2.16054,2.16059,2.16028,2.16059,9378729.0
2007-07-30 22:13:00,2.16064,2.16092,2.16064,2.16088,2198967.0
2007-07-30 22:14:00,2.16092,2.16092,2.16063,2.16063,7171133.0
2007-07-30 22:15:00,2.1608,2.16087,2.16057,2.16057,12089707.0
2007-07-30 22:16:00,2.16068,2.16088,2.16068,2.16088,6327483.0
2007-07-30 22:17:00,2.16095,2.16103,2.16095,2.16103,12729367.0
2007-07-30 22:18:00,2.16105,2.16105,2.16056,2.16081,2596515.0
2007-07-30 22:19:00,2.1609,2.1609,2.16066,2.16083,5076948.0
2007-07-30 22:20:00,2.16086,2.16097,2.16069,2.16097,3801094.0
2007-07-30 22:21:00,2.1609,2.16093,2.16074,2.16083,3211569.0
2007-07-30 22:22:00,2.16075,2.16075,2.16038,2.16038,6590871.0
2007-07-30 22:23:00,2.16062,2.16083,2.16062,2.16083,2437298.0
2007-07-30 22:24:00,2.16087,2.16091,2.16082,2.16091,14209746.0
2007-07-30 22:25:00,2.16098,2.16098,2.16071,2.16071,10164900.0
2007-07-30 22:26:00,2.16072,2.16072,2.16055,2.16069,8146087.0
2007-07-30 22:27:00,2.1608,2.16095,2.16056,2.16056,15723088.0
2007-07-30 22:28:00,2.16081,2.16081,2.16073,2.16073,7862079.0
2007-07-30 22:29:00,2.16072,2.16072,2.16037,2.16037,21347498.0
2007-07-30 22:30:00,2.16024,2.16056,2.16024,2.16056,30418322.0
2007-07-30 22:31:00,2.16046,2.16049,2.1603,2.16049,10846874.0
2007-07-30 22:32:00,2.16054,2.16078,2.16054,2.16078,5448820.0
2007-07-30 22:33:00,2.16074,2.16074,2.16053,2.16053,14851725.0
2007-07-30 22:34:00,2.16035,2.16054,2.16035,2.16054,2564008.0
2007-07-30 22:35:00,2.16052,2.16053,2.1603,2.16053,3319568.0
2007-07-30 22:36:00,2.16053,2.16053,2.1603,2.1603,2289092.0
2007-07-30 22:37:00,2.16024,2.16024,2.16007,2.16024,3479251.0
2007-07-30 22:38:00,2.16013,2.16026,2.16005,2.16005,2263058.0
2007-07-30 22:39:00,2.16006,2.16018,2.16003,2.16016,12142552.0
2007-07-30 22:40:00,2.16013,2.16029,2.15996,2.15996,2579292.0
2007-07-30 22:41:00,2.16006,2.16025,2.16006,2.1601,15507596.0
2007-07-30 22:42:00,2.1602,2.1603,2.16016,2.16023,2974026.0
2007-07-30 22:43:00,2.16015,2.16032,2.16015,2.16024,20803055.0
2007-07-30 22:44:00,2.16022,2.16033,2.16019,2.16026,28197863.0
2007-07-30 22:45:00,2.16026,2.16026,2.16,2.1602,4460165.0
2007-07-30 22:46:00,2.16027,2.16037,2.16014,2.16021,11599555.0
2007-07-30 22:47:00,2.16012,2.16021,2.15994,2.16006,11334127.0
2007-07-30 22:48:00,2.16038,2.16056,2.16036,2.16053,2497714.0
2007-07-30 22:49:00,2.16069,2.16096,2.16066,2.16083,3923206.0
2007-07-30 22:50:00,2.16102,2.16141,2.16102,2.16141,1871065.0
2007-07-30 22:51:00,2.16142,2.16142,2.16132,2.16132,8668571.0
2007-07-30 22:52:00,2.16136,2.16159,2.16136,2.16159,11661341.0
2007-07-30 22:53:00,2.16153,2.16153,2.16101,2.16101,1694409.0
2007-07-30 22:54:00,2.16077,2.16088,2.16039,2.16088,34808651.0
2007-07-30 22:55:00,2.16104,2.16125,2.16104,2.16109,24744318.0
2007-07-30 22:56:00,2.16116,2.1613,2.16116,2.16122,39748860.0
2007-07-30 22:57:00,2.16128,2.16129,2.16112,2.16113,1231331.0
2007-07-30 22:58:00,2.16085,2.16085,2.16041,2.16041,3979164.0
2007-07-30 22:59:00,2.16031,2.16048,2.16014,2.16014,3651841.0
2007-07-30 23:00:00,2.15995,2.15995,2.15969,2.15971,10875307.0
2007-07-30 23:01:00,2.15965,2.15966,2.15943,2.15966,10419429.0
2007-07-30 23:02:00,2.15971,2.15974,2.15957,2.15957,12170144.0
2007-07-30 23:03:00,2.15961,2.15961,2.1594,2.15949,15335414.0
2007-07-30 23:04:00,2.15943,2.15959,2.15943,2.15959,1834267.0
2007-07-30 23:05:00,2.1596,2.15961,2.15944,2.15953,2059087.0
2007-07-30 23:06:00,2.1594,2.1594,2.15917,2.15934,2326674.0
2007-07-30 23:07:00,2.15932,2.15932,2.15897,2.15909,15257912.0
2007-07-30 23:08:00,2.15906,2.15906,2.15896,2.15905,7880169.0
2007-07-30 23:09:00,2.15897,2.15897,2.1588,2.15897,5716837.0
2007-07-30 23:10:00,2.15888,2.15902,2.15888,2.15898,2244752.0
2007-07-30 23:11:00,2.15894,2.15894,2.15843,2.15843,3370260.0
2007-07-30 23:12:00,2.15857,2.15888,2.15855,2.15888,17050104.0
2007-07-30 23:13:00,2.15891,2.15938,2.15891,2.15938,6835783.0
2007-07-30 23:14:00,2.15944,2.16003,2.15944,2.16003,6138864.0
2007-07-30 23:15:00,2.16017,2.16058,2.16017,2.16042,661072.0
2007-07-30 23:16:00,2.16052,2.16101,2.16052,2.16101,26880478.0
2007-07-30 23:17:00,2.16118,2.16142,2.16118,2.16142,4652209.0
2007-07-30 23:18:00,2.16158,2.16158,2.16103,2.16103,3391536.0
2007-07-30 23:19:00,2.16096,2.16096,2.1602,2.16024,17084797.0
2007-07-30 23:20:00,2.16,2.16007,2.15984,2.15984,1599272.0
2007-07-30 23:21:00,2.16002,2.16013,2.15978,2.15988,6816837.0
2007-07-30 23:22:00,2.15986,2.15986,2.15964,2.15974,4329974.0
2007-07-30 23:23:00,2.15967,2.15991,2.1596,2.15991,4537889.0
2007-07-30 23:24:00,2.15976,2.15978,2.15946,2.15946,5616949.0
2007-07-30 23:25:00,2.15931,2.1594,2.15912,2.15939,2363981.0
2007-07-30 23:26:00,2.15955,2.1598,2.15955,2.1596,5972921.0
2007-07-30 23:27:00,2.15949,2.15949,2.15915,2.15915,3096066.0
2007-07-30 23:28:00,2.15917,2.15947,2.15917,2.15941,17727630.0
2007-07-30 23:29:00,2.1592,2.1592,2.15866,2.15866,4401634.0
2007-07-30 23:30:00,2.15856,2.15856,2.15817,2.15825,2771345.0
2007-07-30 23:31:00,2.15835,2.15835,2.15805,2.15832,7043831.0
2007-07-30 23:32:00,2.1583,2.15838,2.1583,2.15831,4466232.0
2007-07-30 23:33:00,2.15829,2.15829,2.15811,2.15822,9796949.0
2007-07-30 23:34:00,2.15815,2.15822,2.15804,2.15805,2571572.0
2007-07-30 23:35:00,2.15819,2.15819,2.1581,2.15811,2099238.0
2007-07-30 23:36:00,2.15803,2.15814,2.15803,2.1581,7577548.0
2007-07-30 23:37:00,2.15813,2.15822,2.15805,2.1582,4515275.0
2007-07-30 23:38:00,2.15812,2.1582,2.15801,2.1582,4315235.0
2007-07-30 23:39:00,2.15794,2.15815,2.15794,2.158,7045348.0
2007-07-30 23:40:00,2.15789,2.15789,2.15763,2.15763,7924412.0
2007-07-30 23:41:00,2.15778,2.15786,2.15773,2.15785,12182131.0
2007-07-30 23:42:00,2.15777,2.15777,2.1574,2.1574,1627166.0
2007-07-30 23:43:00,2.15744,2.15755,2.15736,2.15755,18042074.0
2007-07-30 23:44:00,2.15761,2.15761,2.15733,2.15755,3774206.0
2007-07-30 23:45:00,2.15758,2.15779,2.15733,2.15749,3523607.0
2007-07-30 23:46:00,2.15752,2.15752,2.15711,2.1572,10903630.0
2007-07-30 23:47:00,2.15727,2.15764,2.15727,2.15761,9644423.0
2007-07-30 23:48:00,2.15761,2.15761,2.15735,2.15753,2189821.0
2007-07-30 23:49:00,2.15765,2.15776,2.15763,2.15776,6689738.0
2007-07-30 23:50:00,2.15781,2.15796,2.15778,2.15781,4305392.0
2007-07-30 23:51:00,2.15773,2.15773,2.15749,2.15749,8178590.0
2007-07-30 23:52:00,2.15762,2.15764,2.15735,2.15735,9389986.0
2007-07-30 23:53:00,2.15721,2.15731,2.15705,2.15731,12446728.0
2007-07-30 23:54:00,2.15741,2.15752,2.15736,2.15752,839491.0
2007-07-30 23:55:00,2.15755,2.15788,2.15744,2.15788,2310102.0
2007-07-30 23:56:00,2.15789,2.15798,2.15782,2.15798,17976138.0
2007-07-30 23:57:00,2.15798,2.15807,2.1578,2.1578,5018165.0
2007-07-30 23:58:00,2.15774,2.15797,2.15774,2.15792,4451260.0
2007-07-30 23:59:00,2.1578,2.15789,2.15713,2.15789,3772811.0
2007-07-31 00:00:00,2.15779,2.15811,2.15779,2.15811,5122970.0
2007-07-31 00:01:00,2.15799,2.15833,2.15799,2.15823,3044976.0
2007-07-31 00:02:00,2.15829,2.15857,2.15829,2.15857,2186861.0
2007-07-31 00:03:00,2.15857,2.15888,2.15832,2.15876,2466546.0
2007-07-31 00:04:00,2.15891,2.15922,2.15891,2.15922,6124946.0
2007-07-31 00:05:00,2.15915,2.15962,2.15915,2.15962,9470834.0
2007-07-31 00:06:00,2.15958,2.15958,2.15935,2.15946,6316540.0
2007-07-31 00:07:00,2.15949,2.15982,2.15949,2.15982,4914901.0
2007-07-31 00:08:00,2.15986,2.16009,2.15978,2.16009,2068653.0
2007-07-31 00:09:00,2.16026,2.1606,2.16026,2.1606,25357888.0
2007-07-31 00:10:00,2.16054,2.16059,2.16026,2.16026,6442898.0
2007-07-31 00:11:00,2.16058,2.16101,2.16058,2.16101,10919797.0
2007-07-31 00:12:00,2.16119,2.16147,2.16119,2.16146,2020855.0
2007-07-31 00:13:00,2.16153,2.16153,2.16123,2.16123,20962487.0
2007-07-31 00:14:00,2.16108,2.16112,2.16084,2.16112,4449428.0
2007-07-31 00:15:00,2.16117,2.16117,2.16077,2.16086,5261224.0
2007-07-31 00:16:00,2.16077,2.16098,2.16077,2.16082,4613401.0
2007-07-31 00:17:00,2.16087,2.16112,2.16087,2.1611,4829667.0
2007-07-31 00:18:00,2.16113,2.16116,2.16107,2.16116,2928946.0
2007-07-31 00:19:00,2.1611,2.1611,2.16083,2.16087,3217087.0
2007-07-31 00:20:00,2.16095,2.16118,2.16093,2.16118,2328383.0
2007-07-31 00:21:00,2.16121,2.16121,2.16107,2.16107,3745561.0
2007-07-31 00:22:00,2.16092,2.16101,2.16092,2.161,15050006.0
2007-07-31 00:23:00,2.16091,2.16109,2.16086,2.16109,4589287.0
2007-07-31 00:24:00,2.16105,2.16114,2.16105,2.16114,4363794.0
2007-07-31 00:25:00,2.16123,2.16156,2.16123,2.16156,9345133.0
2007-07-31 00:26:00,2.16149,2.16149,2.16136,2.16139,5204145.0
2007-07-31 00:27:00,2.16155,2.16165,2.16148,2.16158,3659493.0
2007-07-31 00:28:00,2.16156,2.16156,2.16132,2.16132,8741869.0
2007-07-31 00:29:00,2.16117,2.16132,2.16117,2.16132,9064853.0
2007-07-31 00:30:00,2.16135,2.16142,2.16126,2.16126,6165242.0
2007-07-31 00:31:00,2.16112,2.16124,2.16093,2.16124,17810061.0
2007-07-31 00:32:00,2.16136,2.16148,2.16136,2.16141,5834940.0
2007-07-31 00:33:00,2.16136,2.1614,2.16136,2.16136,8192182.0
2007-07-31 00:34:00,2.16139,2.16153,2.16133,2.16153,2997679.0
2007-07-31 00:35:00,2.16158,2.16167,2.16143,2.16143,15574733.0
2007-07-31 00:36:00,2.16129,2.16135,2.16084,2.1612,7331000.0
2007-07-31 00:37:00,2.161,2.16108,2.16097,2.16106,4631098.0
2007-07-31 00:38:00,2.16102,2.16107,2.16068,2.16095,3440793.0
2007-07-31 00:39:00,2.16115,2.16119,2.16108,2.16113,2928097.0
2007-07-31 00:40:00,2.16106,2.16126,2.16105,2.16126,10160073.0
2007-07-31 00:41:00,2.16128,2.16144,2.16124,2.16142,7004144.0
2007-07-31 00:42:00,2.16134,2.16135,2.16119,2.16119,16918888.0
2007-07-31 00:43:00,2.16113,2.16113,2.16065,2.16105,12775644.0
2007-07-31 00:44:00,2.16102,2.16108,2.16084,2.16108,7327705.0
2007-07-31 00:45:00,2.16089,2.16089,2.16055,2.16055,14075604.0
2007-07-31 00:46:00,2.16058,2.16065,2.16053,2.16064,2184072.0
2007-07-31 00:47:00,2.16055,2.16059,2.16016,2.1602,2754215.0
2007-07-31 00:48:00,2.1603,2.16059,2.1603,2.16053,3111267.0
2007-07-31 00:49:00,2.16055,2.16057,2.16039,2.16043,3892875.0
2007-07-31 00:50:00,2.1604,2.16052,2.16026,2.16033,9176485.0
2007-07-31 00:51:00,2.16022,2.16056,2.16022,2.16056,3143334.0
2007-07-31 00:52:00,2.1606,2.16065,2.16053,2.1606,15935608.0
2007-07-31 00:53:00,2.16053,2.16054,2.16042,2.16054,12532895.0
2007-07-31 00:54:00,2.16056,2.16056,2.16011,2.16018,2877239.0
2007-07-31 00:55:00,2.16015,2.16015,2.15979,2.15993,25736417.0
2007-07-31 00:56:00,2.15993,2.16008,2.1599,2.1599,2206849.0
2007-07-31 00:57:00,2.16006,2.16034,2.16006,2.16034,14427637.0
2007-07-31 00:58:00,2.16033,2.1605,2.16022,2.16042,6323987.0
2007-07-31 00:59:00,2.16026,2.16044,2.15999,2.16044,11702339.0
2007-07-31 01:00:00,2.16052,2.16088,2.16052,2.16088,3001779.0
2007-07-31 01:01:00,2.16102,2.1611,2.16102,2.16107,2846949.0
2007-07-31 01:02:00,2.16108,2.16116,2.16093,2.16093,10167512.0
2007-07-31 01:03:00,2.16087,2.16105,2.16085,2.16105,17188008.0
2007-07-31 01:04:00,2.16095,2.16121,2.16095,2.16111,3806652.0
2007-07-31 01:05:00,2.16148,2.16188,2.16146,2.16188,3577541.0
2007-07-31 01:06:00,2.16197,2.16222,2.16197,2.16222,11757900.0
2007-07-31 01:07:00,2.16216,2.16216,2.16188,2.16188,18707519.0
2007-07-31 01:08:00,2.16196,2.16199,2.16179,2.16199,4364217.0
2007-07-31 01:09:00,2.16193,2.16217,2.16193,2.16217,11515516.0
2007-07-31 01:10:00,2.16214,2.16222,2.16183,2.16222,2827563.0
2007-07-31 01:11:00,2.16231,2.16231,2.16213,2.16222,3931191.0
2007-07-31 01:12:00,2.16225,2.16267,2.16225,2.16267,3714428.0
2007-07-31 01:13:00,2.16264,2.16274,2.16264,2.16274,12010539.0
2007-07-31 01:14:00,2.16267,2.16267,2.16244,2.16246,2454839.0
2007-07-31 01:15:00,2.16243,2.16249,2.16238,2.16249,1399462.0
2007-07-31 01:16:00,2.16254,2.16272,2.16252,2.16262,2995500.0
2007-07-31 01:17:00,2.16257,2.1627,2.16257,2.16265,3037787.0
2007-07-31 01:18:00,2.16258,2.16265,2.16242,2.16255,3807430.0
2007-07-31 01:19:00,2.1625,2.1625,2.16213,2.16213,1384261.0
2007-07-31 01:20:00,2.16219,2.16247,2.16219,2.16247,5771608.0
2007-07-31 01:21:00,2.16258,2.16292,2.16258,2.16292,1441449.0
2007-07-31 01:22:00,2.16293,2.16293,2.16274,2.16286,1183670.0
2007-07-31 01:23:00,2.16277,2.16277,2.16243,2.16274,4747892.0
2007-07-31 01:24:00,2.16271,2.16293,2.16271,2.16293,5895892.0
2007-07-31 01:25:00,2.16304,2.16328,2.16304,2.16328,1551674.0
2007-07-31 01:26:00,2.16333,2.1634,2.16312,2.16312,13351494.0
2007-07-31 01:27:00,2.16297,2.1631,2.16244,2.1631,9390266.0
2007-07-31 01:28:00,2.16306,2.16306,2.16287,2.16295,2736777.0
2007-07-31 01:29:00,2.16298,2.1631,2.16284,2.16297,7163753.0
2007-07-31 01:30:00,2.16295,2.1632,2.16295,2.1632,2155507.0
2007-07-31 01:31:00,2.16316,2.16316,2.16294,2.16299,8740716.0
2007-07-31 01:32:00,2.16298,2.16298,2.16274,2.1628,9464993.0
2007-07-31 01:33:00,2.16283,2.16292,2.16269,2.16285,6339192.0
2007-07-31 01:34:00,2.16277,2.16279,2.16269,2.16271,3119932.0
2007-07-31 01:35:00,2.16271,2.16273,2.16255,2.16257,2239733.0
2007-07-31 01:36:00,2.16249,2.16251,2.16232,2.16241,2622652.0
2007-07-31 01:37:00,2.16241,2.16247,2.16236,2.16247,3794731.0
2007-07-31 01:38:00,2.16249,2.16265,2.16249,2.16264,2252853.0
2007-07-31 01:39:00,2.16273,2.16296,2.16247,2.16294,20280930.0
2007-07-31 01:40:00,2.16305,2.16307,2.16289,2.16296,3766608.0
2007-07-31 01:41:00,2.16292,2.16326,2.16292,2.16326,2485624.0
2007-07-31 01:42:00,2.16303,2.16318,2.16303,2.16315,8055198.0
2007-07-31 01:43:00,2.16301,2.16311,2.16299,2.16299,13190621.0
2007-07-31 01:44:00,2.16284,2.16284,2.16266,2.16266,9530103.0
2007-07-31 01:45:00,2.16269,2.16282,2.16269,2.16282,2623526.0
2007-07-31 01:46:00,2.16274,2.16274,2.16252,2.16252,1992251.0
2007-07-31 01:47:00,2.16242,2.16242,2.16205,2.16205,8325101.0
2007-07-31 01:48:00,2.16196,2.16208,2.16189,2.16203,4167468.0
2007-07-31 01:49:00,2.16225,2.16259,2.16225,2.16259,7001223.0
2007-07-31 01:50:00,2.16258,2.16258,2.1624,2.16255,7533688.0
2007-07-31 01:51:00,2.16264,2.16265,2.16252,2.16253,13852729.0
2007-07-31 01:52:00,2.1625,2.16262,2.1625,2.16262,4568881.0
2007-07-31 01:53:00,2.16264,2.16282,2.16264,2.16276,2190885.0
2007-07-31 01:54:00,2.16283,2.16283,2.16268,2.16272,564245.0
2007-07-31 01:55:00,2.16264,2.16264,2.16246,2.16249,5332781.0
2007-07-31 01:56:00,2.16256,2.16265,2.16252,2.16263,2589186.0
2007-07-31 01:57:00,2.16258,2.16258,2.16208,2.1623,4466626.0
2007-07-31 01:58:00,2.16238,2.16238,2.162,2.16237,3764939.0
2007-07-31 01:59:00,2.1624,2.16242,2.16229,2.16242,2801077.0
2007-07-31 02:00:00,2.16236,2.16236,2.16205,2.16205,3081154.0
2007-07-31 02:01:00,2.16202,2.16202,2.1617,2.16177,4140480.0
2007-07-31 02:02:00,2.16154,2.16156,2.16109,2.16153,4961817.0
2007-07-31 02:03:00,2.16171,2.16201,2.16167,2.16197,2440556.0
2007-07-31 02:04:00,2.16186,2.16188,2.16167,2.16179,4897402.0
2007-07-31 02:05:00,2.16185,2.16196,2.16179,2.16191,538298.0
2007-07-31 02:06:00,2.16181,2.16187,2.16177,2.16177,2139537.0
2007-07-31 02:07:00,2.16168,2.16168,2.16137,2.16137,4567966.0
2007-07-31 02:08:00,2.16136,2.16144,2.16121,2.16144,15239525.0
2007-07-31 02:09:00,2.16146,2.16186,2.16146,2.16186,7393216.0
2007-07-31 02:10:00,2.16194,2.16234,2.16194,2.16234,6829131.0
2007-07-31 02:11:00,2.16227,2.1624,2.16222,2.1624,3905049.0
2007-07-31 02:12:00,2.16231,2.16231,2.16215,2.16215,11176970.0
2007-07-31 02:13:00,2.16221,2.1626,2.16221,2.16253,1952996.0
2007-07-31 02:14:00,2.16257,2.16278,2.16257,2.16278,2496931.0
2007-07-31 02:15:00,2.1628,2.16286,2.16258,2.16258,9106645.0
2007-07-31 02:16:00,2.1625,2.16271,2.16249,2.16271,12047328.0
2007-07-31 02:17:00,2.16291,2.16312,2.16278,2.16278,8277021.0
2007-07-31 02:18:00,2.16286,2.16286,2.16242,2.16249,2579518.0
2007-07-31 02:19:00,2.16248,2.16251,2.16236,2.16244,4040124.0
2007-07-31 02:20:00,2.16235,2.16278,2.16228,2.16278,18524780.0
2007-07-31 02:21:00,2.16289,2.16295,2.16282,2.16292,2220873.0
2007-07-31 02:22:00,2.16299,2.16317,2.16298,2.16317,3994033.0
2007-07-31 02:23:00,2.16318,2.16327,2.1631,2.16324,2731077.0
2007-07-31 02:24:00,2.16334,2.16349,2.16329,2.16329,2269005.0
2007-07-31 02:25:00,2.1633,2.16334,2.16329,2.16329,3464284.0
2007-07-31 02:26:00,2.16333,2.16338,2.16318,2.16338,6743821.0
2007-07-31 02:27:00,2.16333,2.16333,2.16306,2.16313,9640451.0
2007-07-31 02:28:00,2.16312,2.16328,2.16312,2.16318,8920920.0
2007-07-31 02:29:00,2.16306,2.16306,2.16283,2.16283,2177940.0
2007-07-31 02:30:00,2.16271,2.16291,2.16248,2.16291,6762722.0
2007-07-31 02:31:00,2.163,2.16324,2.163,2.16321,2842223.0
2007-07-31 02:32:00,2.16313,2.16313,2.16257,2.16293,8784982.0
2007-07-31 02:33:00,2.16289,2.16297,2.1628,2.16297,8254490.0
2007-07-31 02:34:00,2.16297,2.16297,2.16282,2.16285,1477924.0
2007-07-31 02:35:00,2.16283,2.16287,2.16273,2.16273,6414156.0
2007-07-31 02:36:00,2.16277,2.16279,2.16269,2.1627,4838862.0
2007-07-31 02:37:00,2.16272,2.16295,2.16271,2.16295,1272764.0
2007-07-31 02:38:00,2.16293,2.16293,2.16252,2.16252,1571917.0
2007-07-31 02:39:00,2.16252,2.16252,2.16228,2.16228,6274169.0
2007-07-31 02:40:00,2.16217,2.16228,2.16211,2.16211,1279945.0
2007-07-31 02:41:00,2.16208,2.16208,2.16172,2.16172,4003608.0
2007-07-31 02:42:00,2.16176,2.16179,2.16148,2.16148,3067540.0
2007-07-31 02:43:00,2.16143,2.16191,2.16143,2.16191,3034647.0
2007-07-31 02:44:00,2.16195,2.16195,2.16185,2.1619,1333710.0
2007-07-31 02:45:00,2.16194,2.16207,2.16192,2.16206,2656176.0
2007-07-31 02:46:00,2.16221,2.16251,2.16221,2.16251,12818079.0
2007-07-31 02:47:00,2.16249,2.16249,2.16233,2.16247,3424698.0
2007-07-31 02:48:00,2.16257,2.16257,2.16246,2.16252,3688142.0
2007-07-31 02:49:00,2.16241,2.16241,2.16222,2.16228,2953067.0
2007-07-31 02:50:00,2.16233,2.16243,2.16222,2.16222,11589689.0
2007-07-31 02:51:00,2.16228,2.1624,2.16215,2.1624,4389022.0
2007-07-31 02:52:00,2.16232,2.16275,2.16232,2.16275,20630259.0
2007-07-31 02:53:00,2.1629,2.16322,2.1629,2.16321,12149100.0
2007-07-31 02:54:00,2.16337,2.16406,2.16337,2.16406,3891168.0
2007-07-31 02:55:00,2.16379,2.16379,2.16329,2.16329,3634036.0
2007-07-31 02:56:00,2.16339,2.16348,2.16322,2.16322,17519120.0
2007-07-31 02:57:00,2.16321,2.16338,2.16321,2.16336,10921064.0
2007-07-31 02:58:00,2.16339,2.16365,2.16339,2.16365,2757337.0
2007-07-31 02:59:00,2.16373,2.16373,2.16364,2.16364,1854690.0
2007-07-31 03:00:00,2.16369,2.16369,2.16353,2.16353,10805483.0
2007-07-31 03:01:00,2.16362,2.16375,2.16327,2.16359,5854460.0
2007-07-31 03:02:00,2.16359,2.16359,2.16329,2.16329,15859776.0
2007-07-31 03:03:00,2.16309,2.16318,2.16309,2.16318,2289025.0
2007-07-31 03:04:00,2.16329,2.16351,2.16326,2.16339,24510877.0
2007-07-31 03:05:00,2.16327,2.16327,2.16307,2.1631,2864632.0
2007-07-31 03:06:00,2.16294,2.16294,2.16282,2.16289,12663327.0
2007-07-31 03:07:00,2.16288,2.16288,2.16259,2.16273,14708887.0
2007-07-31 03:08:00,2.16276,2.16276,2.16245,2.16245,2898150.0
2007-07-31 03:09:00,2.16247,2.1626,2.16229,2.16249,9383869.0
2007-07-31 03:10:00,2.16241,2.16253,2.16216,2.16253,3715284.0
2007-07-31 03:11:00,2.16252,2.16262,2.16241,2.16262,2918912.0
2007-07-31 03:12:00,2.16268,2.16268,2.16255,2.16263,2532611.0
2007-07-31 03:13:00,2.16266,2.16287,2.1626,2.16287,2368840.0
2007-07-31 03:14:00,2.16293,2.16301,2.16277,2.16277,13800965.0
2007-07-31 03:15:00,2.16284,2.16285,2.16275,2.16276,7641782.0
2007-07-31 03:16:00,2.16268,2.16284,2.16234,2.16267,12974147.0
2007-07-31 03:17:00,2.16258,2.16259,2.16245,2.16252,17383015.0
2007-07-31 03:18:00,2.16273,2.16286,2.16271,2.16283,6473330.0
2007-07-31 03:19:00,2.16275,2.16275,2.16263,2.16263,11031568.0
2007-07-31 03:20:00,2.16272,2.1629,2.16272,2.1629,3215569.0
2007-07-31 03:21:00,2.16276,2.16296,2.16255,2.16285,3484701.0
2007-07-31 03:22:00,2.16272,2.16288,2.16258,2.16281,5056888.0
2007-07-31 03:23:00,2.16298,2.16301,2.16238,2.1627,7123010.0
2007-07-31 03:24:00,2.16269,2.16288,2.16261,2.16288,15887720.0
2007-07-31 03:25:00,2.16281,2.16281,2.16256,2.16267,2932288.0
2007-07-31 03:26:00,2.1628,2.16286,2.16258,2.16258,8749524.0
2007-07-31 03:27:00,2.16259,2.16276,2.16248,2.16276,6327882.0
2007-07-31 03:28:00,2.16283,2.16287,2.16278,2.16278,17628488.0
2007-07-31 03:29:00,2.16279,2.16289,2.16272,2.16289,5781903.0
2007-07-31 03:30:00,2.1629,2.1629,2.16278,2.16278,8840311.0
2007-07-31 03:31:00,2.16281,2.16281,2.16258,2.16258,7971068.0
2007-07-31 03:32:00,2.16239,2.16244,2.16219,2.16244,3352718.0
2007-07-31 03:33:00,2.16258,2.16285,2.16258,2.16285,5080684.0
2007-07-31 03:34:00,2.1629,2.16303,2.16287,2.16303,9635150.0
2007-07-31 03:35:00,2.16293,2.16293,2.16289,2.1629,4230532.0
2007-07-31 03:36:00,2.16294,2.16296,2.16276,2.16283,4735130.0
2007-07-31 03:37:00,2.16295,2.16296,2.16287,2.16287,15089238.0
2007-07-31 03:38:00,2.163,2.163,2.16292,2.16297,4114192.0
2007-07-31 03:39:00,2.16305,2.16315,2.16305,2.1631,2392257.0
2007-07-31 03:40:00,2.16304,2.16315,2.16289,2.16289,1956433.0
2007-07-31 03:41:00,2.16289,2.16301,2.16289,2.163,3234259.0
2007-07-31 03:42:00,2.163,2.16315,2.163,2.16313,4782794.0
2007-07-31 03:43:00,2.16311,2.16314,2.16297,2.16297,4279198.0
2007-07-31 03:44:00,2.16307,2.16331,2.16295,2.16331,4894616.0
2007-07-31 03:45:00,2.16329,2.16345,2.16328,2.16345,3299956.0
2007-07-31 03:46:00,2.16358,2.16358,2.16336,2.16337,21383746.0
2007-07-31 03:47:00,2.16329,2.16334,2.16296,2.16296,1937540.0
2007-07-31 03:48:00,2.16297,2.16304,2.16282,2.16282,11744242.0
2007-07-31 03:49:00,2.16252,2.16293,2.16252,2.16282,6680039.0
2007-07-31 03:50:00,2.16306,2.16318,2.16302,2.16311,27479291.0
2007-07-31 03:51:00,2.16312,2.16326,2.16306,2.16321,2098876.0
2007-07-31 03:52:00,2.16324,2.16328,2.16315,2.16318,4652942.0
2007-07-31 03:53:00,2.1632,2.16332,2.16311,2.16313,5857324.0
2007-07-31 03:54:00,2.16306,2.16306,2.1629,2.1629,8754699.0
2007-07-31 03:55:00,2.16292,2.163,2.16274,2.163,5574722.0
2007-07-31 03:56:00,2.16303,2.16331,2.16293,2.16321,2716462.0
2007-07-31 03:57:00,2.16318,2.16318,2.16295,2.16303,2044368.0
2007-07-31 03:58:00,2.16292,2.16296,2.16263,2.16263,3124653.0
2007-07-31 03:59:00,2.16269,2.16269,2.1622,2.1622,4799484.0
2007-07-31 04:00:00,2.1623,2.1623,2.1617,2.16209,4161034.0
2007-07-31 04:01:00,2.16218,2.16234,2.16209,2.16209,4603640.0
2007-07-31 04:02:00,2.16197,2.16197,2.16155,2.16155,5161659.0
2007-07-31 04:03:00,2.1615,2.1615,2.16125,2.16125,19412677.0
2007-07-31 04:04:00,2.16124,2.16141,2.16099,2.16141,2468587.0
2007-07-31 04:05:00,2.16152,2.16155,2.16137,2.16155,767430.0
2007-07-31 04:06:00,2.16155,2.16169,2.16151,2.16169,12394671.0
2007-07-31 04:07:00,2.16171,2.16188,2.16163,2.16188,8698458.0
2007-07-31 04:08:00,2.16177,2.1619,2.16173,2.16173,8772487.0
2007-07-31 04:09:00,2.16161,2.16161,2.16148,2.16161,4716689.0
2007-07-31 04:10:00,2.1617,2.16203,2.1617,2.16203,6268496.0
2007-07-31 04:11:00,2.16188,2.16189,2.16168,2.16189,2294930.0
2007-07-31 04:12:00,2.16186,2.16186,2.16172,2.16174,8976567.0
2007-07-31 04:13:00,2.16173,2.16176,2.16161,2.16163,10932054.0
2007-07-31 04:14:00,2.16156,2.16186,2.16144,2.16186,26218057.0
2007-07-31 04:15:00,2.16193,2.16193,2.16182,2.16184,3856740.0
2007-07-31 04:16:00,2.16184,2.16191,2.16177,2.16184,18886291.0
2007-07-31 04:17:00,2.16171,2.1618,2.16161,2.16167,1609781.0
2007-07-31 04:18:00,2.16175,2.16185,2.16173,2.16174,13414968.0
2007-07-31 04:19:00,2.16154,2.16163,2.16152,2.16156,7266771.0
2007-07-31 04:20:00,2.16161,2.16174,2.16151,2.16151,7511834.0
2007-07-31 04:21:00,2.16173,2.16173,2.16151,2.16156,4566386.0
2007-07-31 04:22:00,2.16163,2.16164,2.1615,2.1616,4281911.0
2007-07-31 04:23:00,2.16162,2.16162,2.16146,2.16146,7771048.0
2007-07-31 04:24:00,2.1615,2.16158,2.16146,2.16147,1957150.0
2007-07-31 04:25:00,2.16134,2.16155,2.16134,2.16151,2700662.0
2007-07-31 04:26:00,2.16156,2.16156,2.1614,2.1614,9661686.0
2007-07-31 04:27:00,2.16136,2.16146,2.16136,2.16142,4389848.0
2007-07-31 04:28:00,2.16147,2.16147,2.16132,2.16141,6449802.0
2007-07-31 04:29:00,2.16126,2.16152,2.16123,2.16152,2777177.0
2007-07-31 04:30:00,2.16152,2.16152,2.16143,2.16143,4355467.0
2007-07-31 04:31:00,2.16149,2.16153,2.16132,2.16145,18887309.0
2007-07-31 04:32:00,2.1615,2.16176,2.1615,2.16176,3248416.0
2007-07-31 04:33:00,2.16172,2.16196,2.16159,2.16196,6122307.0
2007-07-31 04:34:00,2.16196,2.16196,2.16175,2.16175,2340574.0
2007-07-31 04:35:00,2.16192,2.16192,2.16163,2.16163,5282067.0
2007-07-31 04:36:00,2.16171,2.16177,2.16163,2.16173,4762689.0
2007-07-31 04:37:00,2.1617,2.16181,2.16147,2.16181,4283286.0
2007-07-31 04:38:00,2.16199,2.16223,2.16196,2.16209,7045827.0
2007-07-31 04:39:00,2.16184,2.16202,2.16184,2.16195,1640617.0
2007-07-31 04:40:00,2.16207,2.16209,2.16198,2.16205,15568432.0
2007-07-31 04:41:00,2.16196,2.16196,2.16174,2.16186,3762103.0
2007-07-31 04:42:00,2.16189,2.16196,2.16176,2.16196,5130925.0
2007-07-31 04:43:00,2.16192,2.162,2.16182,2.16182,47312251.0
2007-07-31 04:44:00,2.16181,2.16197,2.16173,2.16197,631940.0
2007-07-31 04:45:00,2.16201,2.16218,2.16201,2.16218,5664725.0
2007-07-31 04:46:00,2.16218,2.16228,2.16199,2.16199,7401237.0
2007-07-31 04:47:00,2.16207,2.16234,2.16207,2.16234,18540784.0
2007-07-31 04:48:00,2.16233,2.16236,2.16227,2.16227,3076178.0
2007-07-31 04:49:00,2.16225,2.16231,2.16203,2.16203,2145214.0
2007-07-31 04:50:00,2.16208,2.16211,2.16198,2.16208,5730019.0
2007-07-31 04:51:00,2.16215,2.16215,2.16199,2.16203,8746995.0
2007-07-31 04:52:00,2.16205,2.16219,2.16193,2.16219,14678124.0
2007-07-31 04:53:00,2.16217,2.16217,2.162,2.16206,2306835.0
2007-07-31 04:54:00,2.16212,2.16221,2.16211,2.16217,2102826.0
2007-07-31 04:55:00,2.16224,2.16238,2.16223,2.16223,1963252.0
2007-07-31 04:56:00,2.16227,2.16231,2.16208,2.16208,8394015.0
2007-07-31 04:57:00,2.16184,2.16184,2.16164,2.16182,11579585.0
2007-07-31 04:58:00,2.16198,2.16212,2.16189,2.16189,9604932.0
2007-07-31 04:59:00,2.16178,2.16192,2.16165,2.16192,10333816.0
2007-07-31 05:00:00,2.16209,2.16221,2.16206,2.16206,3869297.0
2007-07-31 05:01:00,2.16228,2.1624,2.16223,2.16236,3984742.0
2007-07-31 05:02:00,2.16242,2.16242,2.16219,2.16227,1251225.0
2007-07-31 05:03:00,2.16228,2.16234,2.16226,2.16231,39173015.0
2007-07-31 05:04:00,2.1623,2.16233,2.16218,2.1623,23332693.0
2007-07-31 05:05:00,2.16219,2.16219,2.16204,2.16208,32866254.0
2007-07-31 05:06:00,2.16216,2.16227,2.16216,2.16223,1741248.0
2007-07-31 05:07:00,2.16222,2.16232,2.16205,2.16232,10986753.0
2007-07-31 05:08:00,2.16232,2.16232,2.16218,2.16228,9224826.0
2007-07-31 05:09:00,2.16234,2.1625,2.16234,2.1625,2043762.0
2007-07-31 05:10:00,2.16249,2.16276,2.16245,2.16275,3814493.0
2007-07-31 05:11:00,2.16279,2.16302,2.16279,2.16289,2404654.0
2007-07-31 05:12:00,2.16268,2.1629,2.16267,2.16289,11708809.0
2007-07-31 05:13:00,2.16291,2.16311,2.16279,2.16311,12316369.0
2007-07-31 05:14:00,2.16319,2.16334,2.16317,2.1632,4592427.0
2007-07-31 05:15:00,2.16308,2.16321,2.16304,2.1631,26501748.0
2007-07-31 05:16:00,2.16308,2.1631,2.16296,2.16302,19833210.0
2007-07-31 05:17:00,2.16317,2.16321,2.1631,2.1631,2819784.0
2007-07-31 05:18:00,2.16305,2.16316,2.16305,2.16313,14554292.0
2007-07-31 05:19:00,2.16316,2.1633,2.16316,2.16325,2542929.0
2007-07-31 05:20:00,2.16326,2.16334,2.16321,2.16332,11728537.0
2007-07-31 05:21:00,2.16325,2.16325,2.16311,2.16311,2300557.0
2007-07-31 05:22:00,2.16319,2.16319,2.16301,2.16317,3303504.0
2007-07-31 05:23:00,2.16312,2.16319,2.16309,2.16319,2432876.0
2007-07-31 05:24:00,2.16314,2.16314,2.16286,2.16293,3138478.0
2007-07-31 05:25:00,2.16287,2.16287,2.1626,2.1626,2456652.0
2007-07-31 05:26:00,2.16264,2.1627,2.16256,2.16268,14011062.0
2007-07-31 05:27:00,2.16291,2.1631,2.16288,2.1631,5560019.0
2007-07-31 05:28:00,2.16316,2.16339,2.16311,2.16339,10802584.0
2007-07-31 05:29:00,2.16356,2.16371,2.16356,2.16371,28452378.0
2007-07-31 05:30:00,2.16378,2.16382,2.16368,2.16368,21654998.0
2007-07-31 05:31:00,2.16362,2.16368,2.16345,2.16345,8005375.0
2007-07-31 05:32:00,2.16321,2.1638,2.16321,2.16379,15138731.0
2007-07-31 05:33:00,2.16372,2.16375,2.16365,2.16366,8943882.0
2007-07-31 05:34:00,2.16357,2.16358,2.16348,2.16358,9499906.0
2007-07-31 05:35:00,2.1636,2.16364,2.16347,2.16347,13474062.0
2007-07-31 05:36:00,2.16341,2.16358,2.16341,2.16358,2507253.0
2007-07-31 05:37:00,2.16345,2.16367,2.16345,2.16346,7071750.0
2007-07-31 05:38:00,2.16346,2.16346,2.1633,2.16338,3090722.0
2007-07-31 05:39:00,2.16348,2.16365,2.16347,2.16365,3814829.0
2007-07-31 05:40:00,2.16355,2.16355,2.16327,2.1633,5115829.0
2007-07-31 05:41:00,2.16314,2.1635,2.16297,2.1635,2777021.0
2007-07-31 05:42:00,2.16355,2.16385,2.16355,2.16385,12144025.0
2007-07-31 05:43:00,2.16391,2.16404,2.1639,2.1639,5928494.0
2007-07-31 05:44:00,2.16367,2.16367,2.16333,2.16333,12440531.0
2007-07-31 05:45:00,2.16316,2.1633,2.16312,2.1633,7195599.0
2007-07-31 05:46:00,2.16322,2.16328,2.16319,2.16319,2041185.0
2007-07-31 05:47:00,2.16334,2.16352,2.16334,2.1635,9529290.0
2007-07-31 05:48:00,2.16342,2.16343,2.16335,2.16341,10867298.0
2007-07-31 05:49:00,2.16319,2.16324,2.16312,2.16324,1464860.0
2007-07-31 05:50:00,2.1632,2.1632,2.16305,2.16307,5329929.0
2007-07-31 05:51:00,2.16318,2.16348,2.16313,2.16348,12649301.0
2007-07-31 05:52:00,2.16352,2.16355,2.16341,2.16348,8871612.0
2007-07-31 05:53:00,2.16353,2.16368,2.16334,2.16334,10182556.0
2007-07-31 05:54:00,2.16335,2.16357,2.16332,2.16357,7889961.0
2007-07-31 05:55:00,2.16354,2.16371,2.16354,2.16358,4334709.0
2007-07-31 05:56:00,2.16344,2.16344,2.16303,2.16305,2184977.0
2007-07-31 05:57:00,2.16308,2.16308,2.16277,2.16285,2308379.0
2007-07-31 05:58:00,2.1628,2.16305,2.1628,2.16304,18998031.0
2007-07-31 05:59:00,2.16311,2.16329,2.16294,2.16329,2275994.0
2007-07-31 06:00:00,2.16344,2.16352,2.16341,2.16341,5087497.0
2007-07-31 06:01:00,2.16328,2.16328,2.16301,2.16307,4494598.0
2007-07-31 06:02:00,2.16294,2.16309,2.16282,2.16288,11445352.0
2007-07-31 06:03:00,2.16272,2.16289,2.1627,2.16278,1537053.0
2007-07-31 06:04:00,2.16292,2.16292,2.16278,2.16287,6785932.0
2007-07-31 06:05:00,2.16293,2.1631,2.16285,2.1631,3966462.0
2007-07-31 06:06:00,2.16314,2.16332,2.16314,2.16324,3229945.0
2007-07-31 06:07:00,2.16316,2.16316,2.16284,2.163,6159597.0
2007-07-31 06:08:00,2.16301,2.1631,2.16292,2.1631,3442827.0
2007-07-31 06:09:00,2.16313,2.16313,2.16301,2.16309,13411628.0
2007-07-31 06:10:00,2.16311,2.16311,2.16296,2.16296,10597335.0
2007-07-31 06:11:00,2.16303,2.16306,2.16299,2.16301,8013463.0
2007-07-31 06:12:00,2.16296,2.16296,2.1627,2.16273,6979657.0
2007-07-31 06:13:00,2.16265,2.16265,2.16254,2.16254,2230933.0
2007-07-31 06:14:00,2.16235,2.16235,2.16179,2.16217,8072571.0
2007-07-31 06:15:00,2.16212,2.16233,2.16191,2.16233,8025780.0
2007-07-31 06:16:00,2.16236,2.16236,2.1622,2.1622,5144192.0
2007-07-31 06:17:00,2.1622,2.1622,2.16199,2.16212,5965340.0
2007-07-31 06:18:00,2.16231,2.16241,2.16228,2.1624,10466158.0
2007-07-31 06:19:00,2.16227,2.16236,2.16212,2.16236,2676866.0
2007-07-31 06:20:00,2.16237,2.16247,2.16236,2.16236,3936041.0
2007-07-31 06:21:00,2.16238,2.1624,2.16231,2.16231,2461853.0
2007-07-31 06:22:00,2.16233,2.16233,2.1621,2.16231,3944858.0
2007-07-31 06:23:00,2.16229,2.16232,2.16213,2.16221,4053113.0
2007-07-31 06:24:00,2.16219,2.16232,2.16219,2.16223,11673916.0
2007-07-31 06:25:00,2.16233,2.1624,2.16213,2.16213,14298259.0
2007-07-31 06:26:00,2.1619,2.16213,2.1618,2.16213,1809481.0
2007-07-31 06:27:00,2.16226,2.16226,2.16167,2.16191,5826505.0
2007-07-31 06:28:00,2.16192,2.16221,2.16188,2.16217,2199782.0
2007-07-31 06:29:00,2.16217,2.16224,2.16211,2.16214,4356080.0
2007-07-31 06:30:00,2.16205,2.16207,2.16185,2.16185,3686765.0
2007-07-31 06:31:00,2.16182,2.16196,2.16182,2.16189,10982437.0
2007-07-31 06:32:00,2.16199,2.16204,2.16196,2.16198,20806177.0
2007-07-31 06:33:00,2.16197,2.16203,2.16167,2.16194,3462702.0
2007-07-31 06:34:00,2.16188,2.16242,2.16188,2.16242,5225808.0
2007-07-31 06:35:00,2.16208,2.16218,2.16208,2.16211,5396777.0
2007-07-31 06:36:00,2.16212,2.16212,2.16179,2.16202,9503023.0
2007-07-31 06:37:00,2.16199,2.16205,2.16187,2.16191,7170659.0
2007-07-31 06:38:00,2.1619,2.1619,2.16183,2.16184,15564963.0
2007-07-31 06:39:00,2.16196,2.16216,2.16185,2.16216,22980252.0
2007-07-31 06:40:00,2.1622,2.16253,2.1622,2.1624,49801670.0
2007-07-31 06:41:00,2.16236,2.16237,2.16216,2.1622,26379665.0
2007-07-31 06:42:00,2.16226,2.16239,2.16219,2.1623,13613679.0
2007-07-31 06:43:00,2.16234,2.16254,2.16219,2.16254,1637397.0
2007-07-31 06:44:00,2.16273,2.16273,2.16193,2.16205,15102103.0
2007-07-31 06:45:00,2.16187,2.16187,2.16163,2.16163,3933068.0
2007-07-31 06:46:00,2.1617,2.16188,2.16141,2.16188,1865425.0
2007-07-31 06:47:00,2.16184,2.16197,2.16184,2.16197,2288674.0
2007-07-31 06:48:00,2.16195,2.162,2.16178,2.162,9597441.0
2007-07-31 06:49:00,2.16196,2.16199,2.16182,2.16182,674993.0
2007-07-31 06:50:00,2.16181,2.16201,2.16181,2.16191,10681335.0
2007-07-31 06:51:00,2.16179,2.16179,2.16147,2.16157,10868942.0
2007-07-31 06:52:00,2.16159,2.16168,2.16159,2.16162,4399360.0
2007-07-31 06:53:00,2.16163,2.16168,2.16154,2.16155,2817134.0
2007-07-31 06:54:00,2.16151,2.16166,2.16126,2.16166,9954295.0
2007-07-31 06:55:00,2.16169,2.16169,2.16142,2.16144,8068469.0
2007-07-31 06:56:00,2.16139,2.16139,2.16126,2.16127,7867263.0
2007-07-31 06:57:00,2.16135,2.16146,2.16127,2.16146,2966302.0
2007-07-31 06:58:00,2.16142,2.16147,2.16122,2.16122,4107101.0
2007-07-31 06:59:00,2.1613,2.16131,2.16104,2.16104,2977389.0
2007-07-31 07:00:00,2.16124,2.16141,2.16124,2.16141,6455982.0
2007-07-31 07:01:00,2.1616,2.162,2.1616,2.162,6999110.0
2007-07-31 07:02:00,2.16182,2.16183,2.16151,2.1617,4257046.0
2007-07-31 07:03:00,2.16164,2.16174,2.16129,2.16174,24432185.0
2007-07-31 07:04:00,2.16179,2.16189,2.1617,2.1617,1112790.0
2007-07-31 07:05:00,2.1615,2.16151,2.16101,2.16141,10073358.0
2007-07-31 07:06:00,2.16153,2.16171,2.16153,2.16161,5292230.0
2007-07-31 07:07:00,2.16166,2.16175,2.16152,2.16175,5730498.0
2007-07-31 07:08:00,2.16163,2.16163,2.16062,2.16062,1761331.0
2007-07-31 07:09:00,2.16081,2.16081,2.16029,2.16029,8859905.0
2007-07-31 07:10:00,2.16029,2.16029,2.1601,2.1601,17441866.0
2007-07-31 07:11:00,2.16008,2.16008,2.15977,2.15977,12822765.0
2007-07-31 07:12:00,2.15977,2.15977,2.15957,2.15957,6795746.0
2007-07-31 07:13:00,2.15967,2.15986,2.15967,2.1598,11321681.0
2007-07-31 07:14:00,2.15977,2.15986,2.15968,2.15968,598028.0
2007-07-31 07:15:00,2.15961,2.15962,2.15942,2.15953,2280563.0
2007-07-31 07:16:00,2.15946,2.15952,2.15931,2.15937,2642312.0
2007-07-31 07:17:00,2.15938,2.15945,2.15935,2.15942,9015719.0
2007-07-31 07:18:00,2.15956,2.16014,2.15956,2.16006,3049833.0
2007-07-31 07:19:00,2.16024,2.16053,2.16024,2.16053,2358535.0
2007-07-31 07:20:00,2.16051,2.16053,2.16039,2.16048,861125.0
2007-07-31 07:21:00,2.16034,2.16034,2.16007,2.16007,5373965.0
2007-07-31 07:22:00,2.16003,2.16022,2.15988,2.16022,1370176.0
2007-07-31 07:23:00,2.16024,2.16086,2.16024,2.16086,3769583.0
2007-07-31 07:24:00,2.16102,2.16137,2.16102,2.16132,5416188.0
2007-07-31 07:25:00,2.16122,2.16122,2.16092,2.16098,946526.0
2007-07-31 07:26:00,2.16096,2.16096,2.16067,2.16075,4618071.0
2007-07-31 07:27:00,2.16069,2.16075,2.16054,2.16075,1825962.0
2007-07-31 07:28:00,2.16081,2.16093,2.16076,2.16091,5402929.0
2007-07-31 07:29:00,2.16079,2.16086,2.16065,2.16086,2926480.0
2007-07-31 07:30:00,2.16091,2.16097,2.16077,2.1608,10786649.0
2007-07-31 07:31:00,2.16064,2.16064,2.15988,2.15988,10402085.0
2007-07-31 07:32:00,2.15984,2.15994,2.15978,2.1599,10663203.0
2007-07-31 07:33:00,2.15986,2.15986,2.15946,2.15946,4272228.0
2007-07-31 07:34:00,2.15924,2.1595,2.15924,2.1595,6387284.0
2007-07-31 07:35:00,2.1595,2.1595,2.15927,2.15927,10603177.0
2007-07-31 07:36:00,2.15924,2.15954,2.15914,2.15954,12357425.0
2007-07-31 07:37:00,2.15944,2.15953,2.15929,2.15929,3316675.0
2007-07-31 07:38:00,2.15926,2.15945,2.15926,2.15945,3705122.0
2007-07-31 07:39:00,2.1595,2.15964,2.1595,2.15952,16945575.0
2007-07-31 07:40:00,2.15952,2.15952,2.15935,2.15935,2889538.0
2007-07-31 07:41:00,2.1593,2.1593,2.15906,2.15906,4210815.0
2007-07-31 07:42:00,2.15888,2.15912,2.1588,2.15912,1715132.0
2007-07-31 07:43:00,2.15907,2.15933,2.15907,2.1593,2808954.0
2007-07-31 07:44:00,2.1593,2.15954,2.1593,2.15937,4483995.0
2007-07-31 07:45:00,2.15919,2.1596,2.15919,2.1596,16516015.0
2007-07-31 07:46:00,2.15964,2.15966,2.15944,2.15949,1891947.0
2007-07-31 07:47:00,2.1595,2.15953,2.15933,2.15933,29112574.0
2007-07-31 07:48:00,2.15932,2.15932,2.15898,2.15908,8141453.0
2007-07-31 07:49:00,2.15905,2.15905,2.15869,2.15869,2974001.0
2007-07-31 07:50:00,2.15882,2.1589,2.15876,2.15876,11024609.0
2007-07-31 07:51:00,2.15877,2.15884,2.15877,2.15884,1136421.0
2007-07-31 07:52:00,2.1588,2.15888,2.15864,2.15864,1013454.0
2007-07-31 07:53:00,2.15868,2.15868,2.15832,2.15832,13618253.0
2007-07-31 07:54:00,2.15835,2.1584,2.1582,2.1583,8383175.0
2007-07-31 07:55:00,2.15835,2.15861,2.15835,2.15861,4041711.0
2007-07-31 07:56:00,2.15862,2.1589,2.1585,2.1589,23689851.0
2007-07-31 07:57:00,2.15899,2.15909,2.15881,2.15909,999795.0
2007-07-31 07:58:00,2.15914,2.15931,2.15914,2.15931,13732084.0
2007-07-31 07:59:00,2.15921,2.15921,2.15887,2.15904,20383046.0
2007-07-31 08:00:00,2.15905,2.15905,2.15862,2.1589,16637210.0
2007-07-31 08:01:00,2.1588,2.15882,2.15868,2.15872,13912043.0
2007-07-31 08:02:00,2.1585,2.15935,2.1585,2.15935,1388791.0
2007-07-31 08:03:00,2.15949,2.15975,2.15949,2.15949,3065706.0
2007-07-31 08:04:00,2.15938,2.15973,2.15933,2.15973,3702226.0
2007-07-31 08:05:00,2.15986,2.15998,2.1598,2.15998,2180230.0
2007-07-31 08:06:00,2.15999,2.16072,2.15999,2.16072,2496391.0
2007-07-31 08:07:00,2.16077,2.16099,2.15957,2.15957,3575257.0
2007-07-31 08:08:00,2.16105,2.16151,2.16105,2.16151,4892685.0
2007-07-31 08:09:00,2.16162,2.16194,2.16162,2.16194,55340911.0
2007-07-31 08:10:00,2.16193,2.16196,2.1618,2.1618,8343468.0
2007-07-31 08:11:00,2.16194,2.16214,2.16161,2.16161,17329825.0
2007-07-31 08:12:00,2.16199,2.16206,2.16167,2.16206,3563481.0
2007-07-31 08:13:00,2.16211,2.16225,2.16203,2.16207,22934841.0
2007-07-31 08:14:00,2.16216,2.16251,2.16216,2.16244,1985291.0
2007-07-31 08:15:00,2.1623,2.16238,2.16221,2.16221,17572094.0
2007-07-31 08:16:00,2.16202,2.16223,2.16175,2.16175,1476853.0
2007-07-31 08:17:00,2.16167,2.16184,2.16159,2.16184,9713064.0
2007-07-31 08:18:00,2.16181,2.16181,2.16145,2.16145,6962009.0
2007-07-31 08:19:00,2.16132,2.16139,2.16126,2.16126,3579094.0
2007-07-31 08:20:00,2.16127,2.16141,2.16125,2.16141,3125534.0
2007-07-31 08:21:00,2.16144,2.16151,2.16133,2.16147,3299948.0
2007-07-31 08:22:00,2.16148,2.16148,2.16122,2.1613,1539271.0
2007-07-31 08:23:00,2.16146,2.16174,2.16146,2.16169,4537374.0
2007-07-31 08:24:00,2.1616,2.1616,2.161,2.161,10656672.0
2007-07-31 08:25:00,2.16099,2.16134,2.16099,2.16134,6518657.0
2007-07-31 08:26:00,2.16138,2.16152,2.16135,2.16135,1196170.0
2007-07-31 08:27:00,2.16117,2.16117,2.16051,2.16051,10635463.0
2007-07-31 08:28:00,2.16059,2.16065,2.16056,2.16056,1716579.0
2007-07-31 08:29:00,2.16047,2.16047,2.1602,2.16038,1452193.0
2007-07-31 08:30:00,2.16034,2.16034,2.16024,2.16028,26444933.0
2007-07-31 08:31:00,2.16039,2.16063,2.16039,2.16063,13164881.0
2007-07-31 08:32:00,2.1606,2.16069,2.16051,2.1606,5271257.0
2007-07-31 08:33:00,2.16067,2.16067,2.16053,2.16053,9132650.0
2007-07-31 08:34:00,2.16062,2.16074,2.16062,2.16074,2055883.0
2007-07-31 08:35:00,2.16023,2.16076,2.16023,2.16058,1753309.0
2007-07-31 08:36:00,2.16056,2.16056,2.16029,2.16029,11206152.0
2007-07-31 08:37:00,2.16018,2.16023,2.16005,2.16023,7292496.0
2007-07-31 08:38:00,2.16038,2.16038,2.16017,2.16017,9257910.0
2007-07-31 08:39:00,2.16016,2.16034,2.16009,2.16034,3940309.0
2007-07-31 08:40:00,2.16038,2.1605,2.16031,2.16047,15663288.0
2007-07-31 08:41:00,2.16048,2.16053,2.15993,2.15993,6463490.0
2007-07-31 08:42:00,2.15988,2.15996,2.15967,2.15989,4963281.0
2007-07-31 08:43:00,2.16019,2.16072,2.16019,2.16072,4247294.0
2007-07-31 08:44:00,2.16079,2.16079,2.16033,2.16048,11710262.0
2007-07-31 08:45:00,2.16047,2.1605,2.16028,2.16028,933463.0
2007-07-31 08:46:00,2.1601,2.1601,2.15984,2.15997,2174404.0
2007-07-31 08:47:00,2.15992,2.15992,2.15945,2.15945,14115258.0
2007-07-31 08:48:00,2.15948,2.15948,2.15874,2.15874,1057100.0
2007-07-31 08:49:00,2.15864,2.15867,2.15852,2.15858,4357993.0
2007-07-31 08:50:00,2.15855,2.1586,2.15851,2.15857,3697564.0
2007-07-31 08:51:00,2.15864,2.15869,2.15846,2.15856,14054851.0
2007-07-31 08:52:00,2.15879,2.15908,2.15879,2.15895,2919593.0
2007-07-31 08:53:00,2.15922,2.15951,2.15922,2.15944,10582911.0
2007-07-31 08:54:00,2.15962,2.16008,2.15856,2.16002,6917371.0
2007-07-31 08:55:00,2.15965,2.15978,2.15945,2.15957,10235168.0
2007-07-31 08:56:00,2.15952,2.15952,2.15933,2.15933,7080892.0
2007-07-31 08:57:00,2.15918,2.15926,2.1591,2.1591,2678103.0
2007-07-31 08:58:00,2.1591,2.1591,2.15878,2.15891,581852.0
2007-07-31 08:59:00,2.15882,2.15882,2.15864,2.15868,4038600.0
2007-07-31 09:00:00,2.15869,2.15869,2.15839,2.1585,1375805.0
2007-07-31 09:01:00,2.15835,2.15845,2.15817,2.15817,11269301.0
2007-07-31 09:02:00,2.15823,2.15834,2.15817,2.15817,18051189.0
2007-07-31 09:03:00,2.15818,2.15831,2.15804,2.15821,14119101.0
2007-07-31 09:04:00,2.15809,2.15824,2.15801,2.15824,5718627.0
2007-07-31 09:05:00,2.15825,2.15851,2.15825,2.15846,3251266.0
2007-07-31 09:06:00,2.15854,2.15862,2.15847,2.15862,23989083.0
2007-07-31 09:07:00,2.15867,2.15871,2.15852,2.15871,6179246.0
2007-07-31 09:08:00,2.1587,2.1588,2.15867,2.15868,25118436.0
2007-07-31 09:09:00,2.15858,2.15858,2.15804,2.15804,1476897.0
2007-07-31 09:10:00,2.15831,2.15856,2.15831,2.15841,11134934.0
2007-07-31 09:11:00,2.15834,2.15841,2.15818,2.15821,3517457.0
2007-07-31 09:12:00,2.15831,2.15831,2.15781,2.15803,3024759.0
2007-07-31 09:13:00,2.1581,2.1581,2.15787,2.15787,23861068.0
2007-07-31 09:14:00,2.15793,2.15801,2.15783,2.15789,8382346.0
2007-07-31 09:15:00,2.15771,2.15771,2.15746,2.15753,15985103.0
2007-07-31 09:16:00,2.15721,2.15759,2.15721,2.15751,4411394.0
2007-07-31 09:17:00,2.15742,2.15751,2.15739,2.15744,12500234.0
2007-07-31 09:18:00,2.15737,2.15774,2.15737,2.15774,3021121.0
2007-07-31 09:19:00,2.15771,2.15779,2.15767,2.15769,2490391.0
2007-07-31 09:20:00,2.15769,2.15778,2.1575,2.15778,1744651.0
2007-07-31 09:21:00,2.15796,2.15816,2.15796,2.15814,2444931.0
2007-07-31 09:22:00,2.15813,2.15848,2.15813,2.15848,1365747.0
2007-07-31 09:23:00,2.15851,2.15876,2.15851,2.15875,8012493.0
2007-07-31 09:24:00,2.15876,2.15897,2.15876,2.15897,8346069.0
2007-07-31 09:25:00,2.159,2.15927,2.1589,2.15927,8294481.0
2007-07-31 09:26:00,2.15928,2.15948,2.15928,2.15948,3870916.0
2007-07-31 09:27:00,2.15956,2.15972,2.15954,2.15972,3447838.0
2007-07-31 09:28:00,2.15998,2.15998,2.15976,2.1598,6460375.0
2007-07-31 09:29:00,2.15979,2.15987,2.15974,2.15982,16564011.0
2007-07-31 09:30:00,2.15987,2.15987,2.15975,2.15975,9757112.0
2007-07-31 09:31:00,2.15981,2.15991,2.15976,2.15991,2871730.0
2007-07-31 09:32:00,2.15982,2.15982,2.15957,2.15969,2997132.0
2007-07-31 09:33:00,2.15964,2.15964,2.15937,2.15937,15235858.0
2007-07-31 09:34:00,2.15928,2.15931,2.15906,2.15907,4752884.0
2007-07-31 09:35:00,2.15904,2.15906,2.15882,2.15889,2104417.0
2007-07-31 09:36:00,2.15898,2.15898,2.15857,2.15857,27538022.0
2007-07-31 09:37:00,2.15831,2.15869,2.15831,2.15833,9739962.0
2007-07-31 09:38:00,2.15836,2.15836,2.15788,2.15798,12556019.0
2007-07-31 09:39:00,2.15777,2.15792,2.15764,2.15768,8269769.0
2007-07-31 09:40:00,2.15752,2.15771,2.1575,2.1575,18398480.0
2007-07-31 09:41:00,2.15725,2.15739,2.15721,2.15721,5188154.0
2007-07-31 09:42:00,2.15707,2.15708,2.15685,2.15685,8010625.0
2007-07-31 09:43:00,2.15688,2.1569,2.15676,2.15676,9673564.0
2007-07-31 09:44:00,2.15662,2.15662,2.15627,2.15638,3773490.0
2007-07-31 09:45:00,2.15641,2.15676,2.15641,2.15676,4852795.0
2007-07-31 09:46:00,2.1567,2.15675,2.15659,2.1566,16058909.0
2007-07-31 09:47:00,2.15648,2.15648,2.15622,2.15647,2707389.0
2007-07-31 09:48:00,2.15652,2.1566,2.15646,2.15651,2350879.0
2007-07-31 09:49:00,2.15646,2.15646,2.15614,2.15629,2584611.0
2007-07-31 09:50:00,2.15616,2.15616,2.15586,2.15589,5705125.0
2007-07-31 09:51:00,2.15598,2.15601,2.15593,2.15595,16870399.0
2007-07-31 09:52:00,2.15604,2.15612,2.15585,2.15612,5388633.0
2007-07-31 09:53:00,2.1561,2.15613,2.15599,2.15599,6922576.0
2007-07-31 09:54:00,2.15592,2.15592,2.15514,2.1553,8495571.0
2007-07-31 09:55:00,2.15538,2.15548,2.15536,2.15543,13412805.0
2007-07-31 09:56:00,2.15546,2.15578,2.15546,2.15569,2792160.0
2007-07-31 09:57:00,2.15565,2.15592,2.15565,2.15592,16130607.0
2007-07-31 09:58:00,2.15589,2.15589,2.1557,2.15581,1056838.0
2007-07-31 09:59:00,2.15567,2.15567,2.15555,2.15556,1711392.0
2007-07-31 10:00:00,2.15557,2.15567,2.15533,2.15533,8122767.0
2007-07-31 10:01:00,2.15522,2.15533,2.15504,2.15533,15595435.0
2007-07-31 10:02:00,2.15534,2.15534,2.15503,2.15503,17405275.0
2007-07-31 10:03:00,2.15503,2.15503,2.15344,2.15481,8816891.0
2007-07-31 10:04:00,2.15468,2.15475,2.15455,2.15455,2546967.0
2007-07-31 10:05:00,2.15449,2.15449,2.15425,2.15425,2265885.0
2007-07-31 10:06:00,2.15402,2.15402,2.15365,2.15369,2712233.0
2007-07-31 10:07:00,2.15365,2.15365,2.15341,2.15341,2318886.0
2007-07-31 10:08:00,2.15359,2.15393,2.15347,2.15393,645184.0
2007-07-31 10:09:00,2.15404,2.1544,2.15404,2.1544,34135783.0
2007-07-31 10:10:00,2.15434,2.15434,2.15391,2.15392,2618234.0
2007-07-31 10:11:00,2.15396,2.15396,2.15355,2.15355,9941133.0
2007-07-31 10:12:00,2.15412,2.15438,2.15406,2.15438,4781776.0
2007-07-31 10:13:00,2.15456,2.15501,2.15456,2.15501,1532068.0
2007-07-31 10:14:00,2.15493,2.15493,2.15473,2.15473,7038927.0
2007-07-31 10:15:00,2.15463,2.15478,2.15412,2.15478,13381585.0
2007-07-31 10:16:00,2.15481,2.15481,2.1545,2.15465,1820768.0
2007-07-31 10:17:00,2.15469,2.15484,2.15455,2.15484,10182363.0
2007-07-31 10:18:00,2.155,2.15537,2.155,2.15537,2024264.0
2007-07-31 10:19:00,2.15543,2.15562,2.15543,2.15562,2845249.0
2007-07-31 10:20:00,2.15554,2.1562,2.15554,2.15615,667626.0
2007-07-31 10:21:00,2.1562,2.15653,2.1562,2.15653,6554573.0
2007-07-31 10:22:00,2.15658,2.15714,2.15658,2.15714,1276491.0
2007-07-31 10:23:00,2.15706,2.15706,2.15655,2.15672,7001748.0
2007-07-31 10:24:00,2.15654,2.157,2.15654,2.157,19755278.0
2007-07-31 10:25:00,2.15714,2.15721,2.15699,2.15721,2633485.0
2007-07-31 10:26:00,2.1573,2.15733,2.15713,2.15713,7348872.0
2007-07-31 10:27:00,2.157,2.15724,2.15687,2.15687,7407147.0
2007-07-31 10:28:00,2.1568,2.15681,2.15657,2.15667,967200.0
2007-07-31 10:29:00,2.15658,2.1566,2.15636,2.15642,12699545.0
2007-07-31 10:30:00,2.15641,2.15641,2.15619,2.15619,1286008.0
2007-07-31 10:31:00,2.15615,2.15615,2.1558,2.1558,1088133.0
2007-07-31 10:32:00,2.15589,2.15589,2.1555,2.15565,3775107.0
2007-07-31 10:33:00,2.15561,2.15561,2.15538,2.15538,15652626.0
2007-07-31 10:34:00,2.15531,2.15531,2.15508,2.15517,2486278.0
2007-07-31 10:35:00,2.15509,2.15509,2.15477,2.1549,3567335.0
2007-07-31 10:36:00,2.15486,2.15486,2.15453,2.15478,3541410.0
2007-07-31 10:37:00,2.1549,2.15504,2.1548,2.15504,31704122.0
2007-07-31 10:38:00,2.15509,2.15509,2.15487,2.15491,14158945.0
2007-07-31 10:39:00,2.15496,2.15521,2.15496,2.15521,5247116.0
2007-07-31 10:40:00,2.15506,2.1552,2.15498,2.15498,1558585.0
2007-07-31 10:41:00,2.15515,2.15539,2.15515,2.15528,595508.0
2007-07-31 10:42:00,2.15508,2.15511,2.15485,2.15485,6989935.0
2007-07-31 10:43:00,2.15467,2.15468,2.15459,2.15459,7394960.0
2007-07-31 10:44:00,2.15444,2.15463,2.15444,2.15463,6146369.0
2007-07-31 10:45:00,2.15463,2.15493,2.15463,2.15493,9341582.0
2007-07-31 10:46:00,2.15493,2.15493,2.15458,2.15458,4836897.0
2007-07-31 10:47:00,2.15456,2.15456,2.15446,2.15453,1283958.0
2007-07-31 10:48:00,2.15457,2.15458,2.15439,2.15458,3304368.0
2007-07-31 10:49:00,2.15446,2.15459,2.15444,2.15459,7462224.0
2007-07-31 10:50:00,2.1546,2.15461,2.15445,2.15452,3336220.0
2007-07-31 10:51:00,2.15449,2.15492,2.15443,2.15492,3465308.0
2007-07-31 10:52:00,2.15506,2.15537,2.15506,2.15537,13146233.0
2007-07-31 10:53:00,2.15537,2.15537,2.15516,2.1552,14491535.0
2007-07-31 10:54:00,2.15525,2.15552,2.15525,2.15552,4732004.0
2007-07-31 10:55:00,2.1556,2.15564,2.15551,2.15557,2340792.0
2007-07-31 10:56:00,2.15552,2.15552,2.15525,2.15525,1574487.0
2007-07-31 10:57:00,2.15541,2.15551,2.15541,2.15551,5137419.0
2007-07-31 10:58:00,2.15535,2.15557,2.15533,2.15557,4783642.0
2007-07-31 10:59:00,2.15561,2.15571,2.15561,2.15571,4000810.0
2007-07-31 11:00:00,2.15578,2.1562,2.15578,2.1562,199320.0
2007-07-31 11:01:00,2.15619,2.15666,2.15619,2.15666,11557202.0
2007-07-31 11:02:00,2.15646,2.15647,2.15636,2.15639,15662384.0
2007-07-31 11:03:00,2.1563,2.1563,2.15605,2.15605,6520526.0
2007-07-31 11:04:00,2.15625,2.15658,2.15625,2.15646,5916518.0
2007-07-31 11:05:00,2.15632,2.15644,2.15624,2.15629,49028349.0
2007-07-31 11:06:00,2.15628,2.15628,2.15598,2.15598,2615166.0
2007-07-31 11:07:00,2.15605,2.15605,2.15575,2.15575,7250813.0
2007-07-31 11:08:00,2.15577,2.15577,2.15411,2.15545,913185.0
2007-07-31 11:09:00,2.15551,2.15551,2.15525,2.15525,1747357.0
2007-07-31 11:10:00,2.15514,2.15525,2.15497,2.15497,18839551.0
2007-07-31 11:11:00,2.15501,2.15513,2.15497,2.15513,5577224.0
2007-07-31 11:12:00,2.15525,2.15547,2.15525,2.15541,17352606.0
2007-07-31 11:13:00,2.15527,2.15528,2.15497,2.15497,29515832.0
2007-07-31 11:14:00,2.155,2.155,2.15483,2.15494,4087104.0
2007-07-31 11:15:00,2.15482,2.15488,2.15471,2.15474,4472054.0
2007-07-31 11:16:00,2.15495,2.1551,2.15494,2.1551,8136500.0
2007-07-31 11:17:00,2.15519,2.15539,2.15503,2.15539,11584656.0
2007-07-31 11:18:00,2.15541,2.15541,2.15511,2.15521,4841665.0
2007-07-31 11:19:00,2.15523,2.15577,2.15523,2.15577,6125870.0
2007-07-31 11:20:00,2.15588,2.15595,2.15571,2.15571,9280977.0
2007-07-31 11:21:00,2.15573,2.15573,2.15537,2.15537,4276254.0
2007-07-31 11:22:00,2.15553,2.15582,2.15553,2.15582,3693222.0
2007-07-31 11:23:00,2.15592,2.15638,2.1559,2.15638,12557375.0
2007-07-31 11:24:00,2.15647,2.15686,2.15646,2.15686,15110125.0
2007-07-31 11:25:00,2.15693,2.15693,2.15672,2.15683,1680953.0
2007-07-31 11:26:00,2.15687,2.15698,2.15674,2.15698,3894352.0
2007-07-31 11:27:00,2.15684,2.15684,2.15649,2.15649,12713202.0
2007-07-31 11:28:00,2.15638,2.15638,2.15604,2.15604,1601770.0
2007-07-31 11:29:00,2.15615,2.15629,2.15612,2.15622,4176767.0
2007-07-31 11:30:00,2.15607,2.15607,2.15583,2.15583,5103410.0
2007-07-31 11:31:00,2.1558,2.1558,2.15564,2.15564,2785384.0
2007-07-31 11:32:00,2.15562,2.15562,2.15518,2.15547,1561832.0
2007-07-31 11:33:00,2.15551,2.15551,2.15534,2.15534,4135697.0
2007-07-31 11:34:00,2.15511,2.15511,2.15491,2.15491,4098994.0
2007-07-31 11:35:00,2.15488,2.15488,2.15465,2.15469,8437798.0
2007-07-31 11:36:00,2.15477,2.15509,2.15477,2.15509,2114312.0
2007-07-31 11:37:00,2.15505,2.15518,2.15495,2.15518,5844594.0
2007-07-31 11:38:00,2.15507,2.15508,2.1547,2.15471,39870412.0
2007-07-31 11:39:00,2.15473,2.15473,2.15446,2.15468,6375755.0
2007-07-31 11:40:00,2.15485,2.15512,2.15485,2.15506,2509347.0
2007-07-31 11:41:00,2.15514,2.15538,2.15514,2.15533,21717914.0
2007-07-31 11:42:00,2.15555,2.15564,2.15542,2.15551,7208977.0
2007-07-31 11:43:00,2.15562,2.15566,2.15551,2.15564,4263467.0
2007-07-31 11:44:00,2.15576,2.15618,2.15576,2.15618,15960124.0
2007-07-31 11:45:00,2.15628,2.15632,2.15594,2.1563,8135455.0
2007-07-31 11:46:00,2.15614,2.15629,2.15609,2.15609,571191.0
2007-07-31 11:47:00,2.15598,2.15603,2.1557,2.1557,7049329.0
2007-07-31 11:48:00,2.15555,2.15564,2.15537,2.15541,14813589.0
2007-07-31 11:49:00,2.15533,2.15533,2.15498,2.15498,646751.0
2007-07-31 11:50:00,2.15481,2.15481,2.15425,2.15438,5487679.0
2007-07-31 11:51:00,2.15429,2.15429,2.15402,2.15405,6645590.0
2007-07-31 11:52:00,2.15406,2.15409,2.15389,2.15409,409925.0
2007-07-31 11:53:00,2.15432,2.15451,2.15432,2.15445,7216333.0
2007-07-31 11:54:00,2.15438,2.15452,2.1543,2.15444,18514106.0
2007-07-31 11:55:00,2.15441,2.15518,2.15441,2.15515,2479885.0
2007-07-31 11:56:00,2.1552,2.15542,2.1552,2.15539,8074919.0
2007-07-31 11:57:00,2.15542,2.1556,2.15542,2.15553,1104454.0
2007-07-31 11:58:00,2.15556,2.15586,2.15556,2.15586,2282391.0
2007-07-31 11:59:00,2.15593,2.15608,2.15593,2.15608,3360376.0
2007-07-31 12:00:00,2.15612,2.15638,2.15607,2.15627,18908154.0
2007-07-31 12:01:00,2.15645,2.1567,2.15636,2.15666,23176149.0
2007-07-31 12:02:00,2.15668,2.15695,2.15668,2.15695,4336824.0
2007-07-31 12:03:00,2.15693,2.15724,2.15673,2.15724,17681984.0
2007-07-31 12:04:00,2.15718,2.15732,2.15715,2.15728,5122549.0
2007-07-31 12:05:00,2.15721,2.15721,2.15694,2.1572,10000219.0
2007-07-31 12:06:00,2.15712,2.15715,2.157,2.15709,2742124.0
2007-07-31 12:07:00,2.15703,2.15706,2.15674,2.15691,22063202.0
2007-07-31 12:08:00,2.15687,2.15716,2.15687,2.15714,5311841.0
2007-07-31 12:09:00,2.15717,2.15725,2.15714,2.15714,5655270.0
2007-07-31 12:10:00,2.1572,2.15756,2.1572,2.15756,5237637.0
2007-07-31 12:11:00,2.15757,2.15786,2.15757,2.15786,11793994.0
2007-07-31 12:12:00,2.15792,2.1581,2.15786,2.15798,2006255.0
2007-07-31 12:13:00,2.15815,2.15837,2.15815,2.15837,6679669.0
2007-07-31 12:14:00,2.15836,2.15836,2.15796,2.15796,2131358.0
2007-07-31 12:15:00,2.15788,2.15788,2.1576,2.15765,21130326.0
2007-07-31 12:16:00,2.15767,2.15772,2.1576,2.15766,3320340.0
2007-07-31 12:17:00,2.15756,2.15756,2.15718,2.15724,9444113.0
2007-07-31 12:18:00,2.15728,2.15746,2.15726,2.15743,2072501.0
2007-07-31 12:19:00,2.15755,2.15758,2.15739,2.15756,11176132.0
2007-07-31 12:20:00,2.15762,2.15787,2.15762,2.15787,17004924.0
2007-07-31 12:21:00,2.15804,2.15827,2.15772,2.15811,7156593.0
2007-07-31 12:22:00,2.15827,2.15846,2.15827,2.15839,4916781.0
2007-07-31 12:23:00,2.15837,2.15837,2.15804,2.15804,3338192.0
2007-07-31 12:24:00,2.15788,2.15788,2.15762,2.15784,9030328.0
2007-07-31 12:25:00,2.15773,2.15773,2.15752,2.15758,2896913.0
2007-07-31 12:26:00,2.15746,2.15754,2.15739,2.15746,20090872.0
2007-07-31 12:27:00,2.15765,2.15773,2.15757,2.15773,7503183.0
2007-07-31 12:28:00,2.15758,2.15758,2.15693,2.15704,421649.0
2007-07-31 12:29:00,2.15694,2.15694,2.15639,2.15639,4037142.0
2007-07-31 12:30:00,2.15646,2.15646,2.15621,2.15641,6902468.0
2007-07-31 12:31:00,2.15643,2.15643,2.15626,2.15636,3308462.0
2007-07-31 12:32:00,2.15646,2.15659,2.15646,2.15653,15694291.0
2007-07-31 12:33:00,2.1566,2.1566,2.15638,2.15638,8460289.0
2007-07-31 12:34:00,2.15618,2.15631,2.1561,2.15614,6572572.0
2007-07-31 12:35:00,2.15593,2.15604,2.15585,2.15588,16037566.0
2007-07-31 12:36:00,2.15586,2.15601,2.15571,2.15571,19105518.0
2007-07-31 12:37:00,2.15557,2.15557,2.15537,2.15555,6731991.0
2007-07-31 12:38:00,2.15563,2.15574,2.15559,2.15572,883492.0
2007-07-31 12:39:00,2.15574,2.15574,2.15551,2.15556,7295856.0
2007-07-31 12:40:00,2.15555,2.15568,2.15545,2.15545,1106478.0
2007-07-31 12:41:00,2.15548,2.15554,2.15524,2.1555,7413614.0
2007-07-31 12:42:00,2.15568,2.15577,2.15568,2.15574,3546078.0
2007-07-31 12:43:00,2.15567,2.15576,2.15554,2.15554,4309378.0
2007-07-31 12:44:00,2.15554,2.15572,2.15554,2.15572,2921768.0
2007-07-31 12:45:00,2.15577,2.15577,2.15543,2.15543,9590782.0
2007-07-31 12:46:00,2.15527,2.1556,2.15527,2.15554,3081306.0
2007-07-31 12:47:00,2.15555,2.15557,2.15516,2.1552,3672024.0
2007-07-31 12:48:00,2.15529,2.15538,2.15493,2.15505,11197475.0
2007-07-31 12:49:00,2.15509,2.1552,2.15509,2.1552,1922343.0
2007-07-31 12:50:00,2.15511,2.15511,2.15464,2.15476,12919781.0
2007-07-31 12:51:00,2.15471,2.15471,2.1543,2.15457,1611791.0
2007-07-31 12:52:00,2.1545,2.15467,2.1545,2.15457,6675109.0
2007-07-31 12:53:00,2.15431,2.1544,2.15416,2.15429,14514398.0
2007-07-31 12:54:00,2.15424,2.15424,2.15378,2.15417,5440880.0
2007-07-31 12:55:00,2.15402,2.1541,2.15398,2.15398,1852363.0
2007-07-31 12:56:00,2.15398,2.15404,2.15398,2.154,24320399.0
2007-07-31 12:57:00,2.15411,2.1544,2.1541,2.1542,4152369.0
2007-07-31 12:58:00,2.15411,2.15424,2.15395,2.15423,11501914.0
2007-07-31 12:59:00,2.1543,2.15445,2.15421,2.15421,3766221.0
2007-07-31 13:00:00,2.15416,2.15417,2.15366,2.15366,1517615.0
2007-07-31 13:01:00,2.15354,2.15354,2.15275,2.15275,10492404.0
2007-07-31 13:02:00,2.15299,2.1536,2.15299,2.15358,7404535.0
2007-07-31 13:03:00,2.15351,2.15366,2.1534,2.15366,8689458.0
2007-07-31 13:04:00,2.1537,2.15378,2.15363,2.15363,6930664.0
2007-07-31 13:05:00,2.15383,2.15402,2.15365,2.15402,3930200.0
2007-07-31 13:06:00,2.15405,2.15407,2.15389,2.15403,3047853.0
2007-07-31 13:07:00,2.15416,2.15438,2.15416,2.15438,5922198.0
2007-07-31 13:08:00,2.1542,2.1542,2.15401,2.15412,2963080.0
2007-07-31 13:09:00,2.15397,2.15414,2.15387,2.15387,16260749.0
2007-07-31 13:10:00,2.15369,2.15381,2.15356,2.15377,7961686.0
2007-07-31 13:11:00,2.15354,2.15354,2.15287,2.15287,2601839.0
2007-07-31 13:12:00,2.15284,2.15284,2.15263,2.15273,10101675.0
2007-07-31 13:13:00,2.15273,2.15283,2.15272,2.15283,8123259.0
2007-07-31 13:14:00,2.15298,2.15337,2.15291,2.15337,1415427.0
2007-07-31 13:15:00,2.15357,2.15369,2.15357,2.15363,7672998.0
2007-07-31 13:16:00,2.15353,2.15353,2.15264,2.15271,7864374.0
2007-07-31 13:17:00,2.15255,2.15267,2.15215,2.15215,11832063.0
2007-07-31 13:18:00,2.15214,2.15228,2.15188,2.15188,9742277.0
2007-07-31 13:19:00,2.15189,2.15189,2.15179,2.15179,4216914.0
2007-07-31 13:20:00,2.15193,2.152,2.15189,2.152,9861094.0
2007-07-31 13:21:00,2.15202,2.15202,2.15182,2.15187,2704752.0
2007-07-31 13:22:00,2.15186,2.15186,2.15143,2.15143,5771639.0
2007-07-31 13:23:00,2.15134,2.15137,2.15086,2.15127,5003419.0
2007-07-31 13:24:00,2.15134,2.15157,2.15127,2.15157,703094.0
2007-07-31 13:25:00,2.15161,2.15161,2.15135,2.15135,14438836.0
2007-07-31 13:26:00,2.15132,2.15132,2.15111,2.15112,11469757.0
2007-07-31 13:27:00,2.15106,2.15106,2.15081,2.15106,9738055.0
2007-07-31 13:28:00,2.15105,2.15105,2.15084,2.15095,22999028.0
2007-07-31 13:29:00,2.15102,2.15129,2.15102,2.15129,11461349.0
2007-07-31 13:30:00,2.15135,2.15154,2.15134,2.15154,6462429.0
2007-07-31 13:31:00,2.15163,2.15184,2.15159,2.15184,40417074.0
2007-07-31 13:32:00,2.15184,2.15208,2.15181,2.15208,3593212.0
2007-07-31 13:33:00,2.15217,2.15232,2.1521,2.15232,10393696.0
2007-07-31 13:34:00,2.15202,2.15262,2.15202,2.1526,2075153.0
2007-07-31 13:35:00,2.15268,2.15286,2.15262,2.15286,5569633.0
2007-07-31 13:36:00,2.15276,2.15279,2.15261,2.15261,1100825.0
2007-07-31 13:37:00,2.15265,2.15295,2.15237,2.15237,16476499.0
2007-07-31 13:38:00,2.1529,2.15335,2.1529,2.15335,9578933.0
2007-07-31 13:39:00,2.15351,2.15388,2.15348,2.15388,1343340.0
2007-07-31 13:40:00,2.1541,2.15422,2.15403,2.15422,2558367.0
2007-07-31 13:41:00,2.15424,2.15424,2.15403,2.15415,1963476.0
2007-07-31 13:42:00,2.15424,2.15433,2.15414,2.15414,3256056.0
2007-07-31 13:43:00,2.15424,2.15463,2.15424,2.15463,1277959.0
2007-07-31 13:44:00,2.15479,2.15509,2.15477,2.15509,8173487.0
2007-07-31 13:45:00,2.15509,2.1555,2.15509,2.15548,3876420.0
2007-07-31 13:46:00,2.15558,2.15563,2.15542,2.15547,15323642.0
2007-07-31 13:47:00,2.15554,2.15558,2.15546,2.15548,3152410.0
2007-07-31 13:48:00,2.15555,2.15586,2.15555,2.15569,1398158.0
2007-07-31 13:49:00,2.15563,2.15584,2.15552,2.15584,9800095.0
2007-07-31 13:50:00,2.1559,2.1559,2.15561,2.15561,12244363.0
2007-07-31 13:51:00,2.15572,2.15618,2.15572,2.15618,11363148.0
2007-07-31 13:52:00,2.15583,2.15655,2.15583,2.15655,23481198.0
2007-07-31 13:53:00,2.15655,2.15663,2.15651,2.15653,5270806.0
2007-07-31 13:54:00,2.15661,2.15675,2.15656,2.15675,2554822.0
2007-07-31 13:55:00,2.15681,2.15684,2.15673,2.15673,18838889.0
2007-07-31 13:56:00,2.15683,2.15706,2.15683,2.15699,3158788.0
2007-07-31 13:57:00,2.15698,2.15698,2.1567,2.1567,2799111.0
2007-07-31 13:58:00,2.15651,2.15665,2.15644,2.15665,6013226.0
2007-07-31 13:59:00,2.15677,2.15712,2.15669,2.15712,2774639.0
2007-07-31 14:00:00,2.15722,2.15734,2.15721,2.15728,2488749.0
2007-07-31 14:01:00,2.15713,2.15732,2.1558,2.15708,3426885.0
2007-07-31 14:02:00,2.15704,2.15731,2.15701,2.15731,7204929.0
2007-07-31 14:03:00,2.15746,2.15769,2.15746,2.15769,9493671.0
2007-07-31 14:04:00,2.15785,2.15818,2.15785,2.15818,7513323.0
2007-07-31 14:05:00,2.15818,2.15856,2.15818,2.15832,6057181.0
2007-07-31 14:06:00,2.15821,2.15821,2.15789,2.15789,1647679.0
2007-07-31 14:07:00,2.1578,2.1578,2.15742,2.15742,3343825.0
2007-07-31 14:08:00,2.15729,2.15732,2.1568,2.15732,4180928.0
2007-07-31 14:09:00,2.15735,2.15737,2.15707,2.15707,4021330.0
2007-07-31 14:10:00,2.1569,2.1569,2.15665,2.15665,4000764.0
2007-07-31 14:11:00,2.15653,2.15653,2.15622,2.15623,13865516.0
2007-07-31 14:12:00,2.15607,2.15616,2.15594,2.15614,1792643.0
2007-07-31 14:13:00,2.15627,2.15672,2.15627,2.15672,30400329.0
2007-07-31 14:14:00,2.15685,2.15711,2.15685,2.157,9579122.0
2007-07-31 14:15:00,2.15692,2.15696,2.15681,2.15696,19767644.0
2007-07-31 14:16:00,2.157,2.157,2.15692,2.15692,6138749.0
2007-07-31 14:17:00,2.15689,2.15721,2.15689,2.15721,6345330.0
2007-07-31 14:18:00,2.15706,2.15715,2.15687,2.15687,2644118.0
2007-07-31 14:19:00,2.15679,2.15711,2.15679,2.15711,8305407.0
2007-07-31 14:20:00,2.15715,2.15715,2.15695,2.157,6483192.0
2007-07-31 14:21:00,2.15692,2.15692,2.15656,2.15667,1813302.0
2007-07-31 14:22:00,2.15678,2.15727,2.15678,2.15727,3168871.0
2007-07-31 14:23:00,2.15726,2.15726,2.15714,2.15715,8613294.0
2007-07-31 14:24:00,2.15697,2.15697,2.15682,2.15689,2701676.0
2007-07-31 14:25:00,2.15706,2.15726,2.15706,2.15726,1375382.0
2007-07-31 14:26:00,2.15733,2.15757,2.15726,2.15757,3546949.0
2007-07-31 14:27:00,2.15768,2.15778,2.15753,2.15777,8620051.0
2007-07-31 14:28:00,2.15784,2.15794,2.15779,2.15779,8699044.0
2007-07-31 14:29:00,2.15754,2.15754,2.157,2.157,1856231.0
2007-07-31 14:30:00,2.15712,2.15758,2.15712,2.15758,7628496.0
2007-07-31 14:31:00,2.15762,2.15777,2.15752,2.15777,5522040.0
2007-07-31 14:32:00,2.15782,2.15811,2.15782,2.15811,16808847.0
2007-07-31 14:33:00,2.1581,2.15835,2.15798,2.15798,2259792.0
2007-07-31 14:34:00,2.15788,2.15788,2.15754,2.15754,1490709.0
2007-07-31 14:35:00,2.1575,2.1575,2.15649,2.15649,8633912.0
2007-07-31 14:36:00,2.15648,2.15648,2.15599,2.15599,3210061.0
2007-07-31 14:37:00,2.15598,2.15598,2.15569,2.15577,3581298.0
2007-07-31 14:38:00,2.15574,2.15574,2.15546,2.15553,995679.0
2007-07-31 14:39:00,2.15551,2.15551,2.15527,2.15527,11170807.0
2007-07-31 14:40:00,2.15521,2.15529,2.15505,2.15529,4758695.0
2007-07-31 14:41:00,2.1554,2.15628,2.1554,2.15628,13706371.0
2007-07-31 14:42:00,2.15647,2.15687,2.15647,2.15672,7887206.0
2007-07-31 14:43:00,2.15667,2.15675,2.15666,2.1567,16587685.0
2007-07-31 14:44:00,2.15676,2.15703,2.15674,2.15694,7955270.0
2007-07-31 14:45:00,2.15717,2.15751,2.15717,2.15751,9546435.0
2007-07-31 14:46:00,2.1576,2.15792,2.15745,2.15792,6612039.0
2007-07-31 14:47:00,2.15793,2.15798,2.15789,2.15789,8054887.0
2007-07-31 14:48:00,2.15783,2.15783,2.15751,2.15771,15786732.0
2007-07-31 14:49:00,2.15773,2.15773,2.15753,2.15761,10503003.0
2007-07-31 14:50:00,2.15758,2.15767,2.15747,2.15767,2620430.0
2007-07-31 14:51:00,2.15777,2.15821,2.15777,2.15821,34456149.0
2007-07-31 14:52:00,2.15824,2.15836,2.15811,2.15836,1370000.0
2007-07-31 14:53:00,2.15839,2.15864,2.15839,2.15864,12266623.0
2007-07-31 14:54:00,2.15866,2.15893,2.15866,2.15893,9255895.0
2007-07-31 14:55:00,2.15892,2.15892,2.15866,2.15866,2864213.0
2007-07-31 14:56:00,2.15871,2.15882,2.15871,2.1588,3882528.0
2007-07-31 14:57:00,2.15883,2.15891,2.15874,2.1589,4279558.0
2007-07-31 14:58:00,2.15885,2.15912,2.15885,2.15912,5363786.0
2007-07-31 14:59:00,2.15925,2.15986,2.15925,2.15986,2630951.0
2007-07-31 15:00:00,2.16009,2.16038,2.16005,2.16038,3994049.0
2007-07-31 15:01:00,2.16032,2.16053,2.16024,2.16053,5321925.0
2007-07-31 15:02:00,2.16062,2.16072,2.16039,2.16065,1241521.0
2007-07-31 15:03:00,2.16068,2.16068,2.16024,2.16024,9088703.0
2007-07-31 15:04:00,2.16019,2.16019,2.15982,2.15982,19280787.0
2007-07-31 15:05:00,2.15957,2.15957,2.15905,2.15905,535213.0
2007-07-31 15:06:00,2.159,2.159,2.15866,2.15888,3797016.0
2007-07-31 15:07:00,2.15884,2.15884,2.15851,2.1586,3542874.0
2007-07-31 15:08:00,2.15864,2.15871,2.15851,2.15851,9264848.0
2007-07-31 15:09:00,2.15869,2.15901,2.15869,2.15901,3691635.0
2007-07-31 15:10:00,2.15904,2.15932,2.15871,2.15932,5169194.0
2007-07-31 15:11:00,2.15939,2.15951,2.15933,2.15949,13053073.0
2007-07-31 15:12:00,2.15957,2.15977,2.15949,2.15977,20543461.0
2007-07-31 15:13:00,2.15981,2.16007,2.15977,2.16007,3946441.0
2007-07-31 15:14:00,2.1601,2.16029,2.1601,2.16029,1928230.0
2007-07-31 15:15:00,2.16028,2.16047,2.16021,2.16021,3285598.0
2007-07-31 15:16:00,2.1603,2.16044,2.16028,2.16029,2492760.0
2007-07-31 15:17:00,2.16024,2.16029,2.16013,2.16029,5329775.0
2007-07-31 15:18:00,2.16038,2.16038,2.16013,2.1602,1423330.0
2007-07-31 15:19:00,2.16007,2.16007,2.15974,2.15991,2026810.0
2007-07-31 15:20:00,2.15994,2.16024,2.15986,2.16024,16432303.0
2007-07-31 15:21:00,2.16033,2.16058,2.16028,2.16045,8705514.0
2007-07-31 15:22:00,2.16057,2.16082,2.16057,2.16072,1380070.0
2007-07-31 15:23:00,2.16076,2.1612,2.16076,2.1612,4590070.0
2007-07-31 15:24:00,2.16121,2.16142,2.16121,2.16142,1524809.0
2007-07-31 15:25:00,2.16147,2.16165,2.16141,2.16161,6189521.0
2007-07-31 15:26:00,2.16174,2.16197,2.16172,2.16197,2563081.0
2007-07-31 15:27:00,2.1619,2.16224,2.16063,2.16218,2397708.0
2007-07-31 15:28:00,2.16229,2.16247,2.16226,2.16247,9715171.0
2007-07-31 15:29:00,2.1622,2.16274,2.1622,2.16274,1764487.0
2007-07-31 15:30:00,2.16292,2.16292,2.16234,2.16234,1434260.0
2007-07-31 15:31:00,2.16237,2.16238,2.16225,2.16238,29668394.0
2007-07-31 15:32:00,2.16234,2.16234,2.16197,2.16197,2993464.0
2007-07-31 15:33:00,2.16193,2.16204,2.16186,2.16186,10877396.0
2007-07-31 15:34:00,2.16186,2.16186,2.16159,2.16159,10329047.0
2007-07-31 15:35:00,2.16158,2.16158,2.16137,2.16137,10444721.0
2007-07-31 15:36:00,2.16132,2.16137,2.16101,2.16102,10287371.0
2007-07-31 15:37:00,2.16105,2.16105,2.16062,2.16097,15783510.0
2007-07-31 15:38:00,2.16107,2.16142,2.16107,2.16128,1211781.0
2007-07-31 15:39:00,2.16109,2.16136,2.16109,2.16136,4970488.0
2007-07-31 15:40:00,2.16131,2.16146,2.1613,2.16143,65947391.0
2007-07-31 15:41:00,2.16152,2.16194,2.16152,2.16165,1807628.0
2007-07-31 15:42:00,2.1616,2.16178,2.16154,2.16161,7384032.0
2007-07-31 15:43:00,2.16165,2.16165,2.16151,2.16164,3929806.0
2007-07-31 15:44:00,2.16165,2.16172,2.16158,2.16166,5675403.0
2007-07-31 15:45:00,2.16163,2.16193,2.16163,2.16173,27743141.0
2007-07-31 15:46:00,2.16185,2.16189,2.1615,2.16186,6593253.0
2007-07-31 15:47:00,2.16193,2.16233,2.16193,2.16233,4227406.0
2007-07-31 15:48:00,2.16231,2.16267,2.16231,2.16267,3137002.0
2007-07-31 15:49:00,2.16264,2.16299,2.16262,2.16299,5068115.0
2007-07-31 15:50:00,2.16303,2.16325,2.16276,2.16325,2199486.0
2007-07-31 15:51:00,2.16341,2.16351,2.16325,2.16325,4057546.0
2007-07-31 15:52:00,2.16329,2.16329,2.1631,2.16312,1430722.0
2007-07-31 15:53:00,2.16323,2.16324,2.16305,2.16324,7747452.0
2007-07-31 15:54:00,2.16334,2.16345,2.16334,2.16335,4325712.0
2007-07-31 15:55:00,2.16311,2.16319,2.16302,2.16306,10482615.0
2007-07-31 15:56:00,2.16313,2.16319,2.16307,2.16316,1675152.0
2007-07-31 15:57:00,2.16322,2.16322,2.163,2.16308,2618635.0
2007-07-31 15:58:00,2.16301,2.16301,2.16266,2.16266,3136520.0
2007-07-31 15:59:00,2.16249,2.16253,2.1621,2.1621,5236963.0
2007-07-31 16:00:00,2.16186,2.16186,2.16165,2.16165,5511947.0
2007-07-31 16:01:00,2.16163,2.16163,2.16142,2.16145,26133478.0
2007-07-31 16:02:00,2.16136,2.16136,2.16113,2.16113,7363545.0
2007-07-31 16:03:00,2.16098,2.16119,2.16091,2.16119,18668223.0
2007-07-31 16:04:00,2.16144,2.16162,2.16141,2.16146,3094529.0
2007-07-31 16:05:00,2.1615,2.16155,2.16142,2.16148,6508352.0
2007-07-31 16:06:00,2.16159,2.16186,2.16159,2.16186,2601143.0
2007-07-31 16:07:00,2.16192,2.16192,2.16168,2.16168,931536.0
2007-07-31 16:08:00,2.16166,2.16166,2.16145,2.16148,2981334.0
2007-07-31 16:09:00,2.16149,2.16149,2.16124,2.16127,7974721.0
2007-07-31 16:10:00,2.16124,2.16124,2.16091,2.16091,297397.0
2007-07-31 16:11:00,2.16085,2.16116,2.16085,2.16116,15238443.0
2007-07-31 16:12:00,2.16118,2.1612,2.16111,2.16112,5687939.0
2007-07-31 16:13:00,2.16093,2.16093,2.16038,2.16038,11244656.0
2007-07-31 16:14:00,2.16082,2.16096,2.16074,2.16088,1876935.0
2007-07-31 16:15:00,2.16082,2.16082,2.16062,2.16074,6164444.0
2007-07-31 16:16:00,2.16086,2.16108,2.16085,2.16103,28449486.0
2007-07-31 16:17:00,2.16105,2.16133,2.16105,2.16119,17568901.0
2007-07-31 16:18:00,2.16141,2.16173,2.16139,2.16173,1786335.0
2007-07-31 16:19:00,2.16174,2.16204,2.16171,2.16204,27088028.0
2007-07-31 16:20:00,2.16211,2.16229,2.16185,2.16193,3925719.0
2007-07-31 16:21:00,2.1618,2.16203,2.1617,2.16203,9488918.0
2007-07-31 16:22:00,2.16199,2.16233,2.16197,2.16224,1576640.0
2007-07-31 16:23:00,2.1624,2.16265,2.1624,2.16265,2478469.0
2007-07-31 16:24:00,2.16272,2.16296,2.16272,2.16296,9807717.0
2007-07-31 16:25:00,2.16294,2.1632,2.16294,2.1632,8595732.0
2007-07-31 16:26:00,2.16328,2.16346,2.16315,2.16346,6917194.0
2007-07-31 16:27:00,2.16349,2.16358,2.16302,2.16302,3428367.0
2007-07-31 16:28:00,2.16297,2.1631,2.16292,2.16301,16250510.0
2007-07-31 16:29:00,2.16307,2.16364,2.16307,2.16364,7725677.0
2007-07-31 16:30:00,2.16363,2.1637,2.1634,2.16341,1784733.0
2007-07-31 16:31:00,2.1634,2.1634,2.16287,2.16287,16578177.0
2007-07-31 16:32:00,2.16309,2.1636,2.16309,2.1636,5021232.0
2007-07-31 16:33:00,2.16322,2.16387,2.16322,2.16387,11580671.0
2007-07-31 16:34:00,2.16386,2.16415,2.16386,2.16415,7529537.0
2007-07-31 16:35:00,2.1642,2.16436,2.16413,2.16436,9686171.0
2007-07-31 16:36:00,2.16442,2.16459,2.16442,2.16455,1067489.0
2007-07-31 16:37:00,2.16457,2.16484,2.16456,2.16484,14589388.0
2007-07-31 16:38:00,2.16492,2.16508,2.16492,2.16508,2880126.0
2007-07-31 16:39:00,2.1651,2.16538,2.16504,2.16538,2845634.0
2007-07-31 16:40:00,2.16529,2.16566,2.16508,2.16566,11469176.0
2007-07-31 16:41:00,2.16574,2.16595,2.16574,2.16595,4867542.0
2007-07-31 16:42:00,2.16587,2.16615,2.16587,2.16615,21001644.0
2007-07-31 16:43:00,2.16615,2.16633,2.16615,2.16633,11298816.0
2007-07-31 16:44:00,2.16636,2.16659,2.16636,2.16656,2700720.0
2007-07-31 16:45:00,2.16665,2.16686,2.16659,2.16686,8256339.0
2007-07-31 16:46:00,2.16684,2.16716,2.16683,2.16716,11251157.0
2007-07-31 16:47:00,2.16713,2.16734,2.16713,2.16732,7618133.0
2007-07-31 16:48:00,2.1674,2.16761,2.16736,2.16761,664605.0
2007-07-31 16:49:00,2.16761,2.16779,2.16748,2.16777,3063947.0
2007-07-31 16:50:00,2.16786,2.16825,2.16769,2.16825,20375515.0
2007-07-31 16:51:00,2.1683,2.16838,2.16816,2.16838,2213737.0
2007-07-31 16:52:00,2.16841,2.16841,2.16821,2.16821,5308649.0
2007-07-31 16:53:00,2.1682,2.16827,2.16814,2.16827,5636168.0
2007-07-31 16:54:00,2.16825,2.16825,2.16793,2.16793,8428932.0
2007-07-31 16:55:00,2.16788,2.16791,2.16761,2.16761,15108771.0
2007-07-31 16:56:00,2.16763,2.16763,2.16742,2.16742,4655961.0
2007-07-31 16:57:00,2.16722,2.16726,2.16702,2.16702,3797829.0
2007-07-31 16:58:00,2.16696,2.16712,2.16692,2.16695,8091087.0
2007-07-31 16:59:00,2.16701,2.16703,2.16651,2.1669,8569427.0
2007-07-31 17:00:00,2.16699,2.16742,2.16699,2.1674,12717082.0
2007-07-31 17:01:00,2.16745,2.16784,2.16736,2.16763,5843081.0
2007-07-31 17:02:00,2.16776,2.16794,2.16768,2.16794,12426342.0
2007-07-31 17:03:00,2.1681,2.16832,2.1681,2.16823,6506541.0
2007-07-31 17:04:00,2.16818,2.16818,2.16786,2.16786,7466540.0
2007-07-31 17:05:00,2.1678,2.1678,2.16765,2.16765,10145937.0
2007-07-31 17:06:00,2.16723,2.16761,2.16723,2.16741,3771843.0
2007-07-31 17:07:00,2.16727,2.16733,2.167,2.16733,11501866.0
2007-07-31 17:08:00,2.16735,2.16735,2.16713,2.16713,6543239.0
2007-07-31 17:09:00,2.16704,2.16734,2.16699,2.16734,888607.0
2007-07-31 17:10:00,2.1675,2.16773,2.1675,2.16764,3024587.0
2007-07-31 17:11:00,2.16754,2.16754,2.16724,2.16729,3261349.0
2007-07-31 17:12:00,2.16735,2.16773,2.16729,2.16773,1912635.0
2007-07-31 17:13:00,2.16785,2.16799,2.1674,2.1674,1528502.0
2007-07-31 17:14:00,2.16792,2.16794,2.16775,2.16775,8143755.0
2007-07-31 17:15:00,2.16763,2.16763,2.16741,2.16741,27009236.0
2007-07-31 17:16:00,2.16728,2.16728,2.16709,2.16711,727473.0
2007-07-31 17:17:00,2.16702,2.16702,2.1667,2.1667,4455376.0
2007-07-31 17:18:00,2.16659,2.16659,2.16577,2.16585,8494801.0
2007-07-31 17:19:00,2.16578,2.1658,2.16567,2.1657,3436891.0
2007-07-31 17:20:00,2.16573,2.16587,2.16567,2.16577,10420900.0
2007-07-31 17:21:00,2.16573,2.16573,2.1656,2.16561,2786213.0
2007-07-31 17:22:00,2.16561,2.16566,2.16528,2.16528,4675646.0
2007-07-31 17:23:00,2.16515,2.16515,2.16479,2.16492,7497727.0
2007-07-31 17:24:00,2.16497,2.16543,2.16497,2.16543,2865723.0
2007-07-31 17:25:00,2.16548,2.16572,2.16547,2.16572,52929673.0
2007-07-31 17:26:00,2.16583,2.16583,2.16538,2.16538,4313493.0
2007-07-31 17:27:00,2.16524,2.16529,2.16505,2.16505,5228699.0
2007-07-31 17:28:00,2.16489,2.16503,2.1648,2.1648,5367938.0
2007-07-31 17:29:00,2.16482,2.165,2.16482,2.16494,7954217.0
2007-07-31 17:30:00,2.16498,2.1651,2.16498,2.16505,9635103.0
2007-07-31 17:31:00,2.1651,2.16514,2.16503,2.16506,6007994.0
2007-07-31 17:32:00,2.16506,2.16516,2.16494,2.16516,8622698.0
2007-07-31 17:33:00,2.16525,2.16569,2.16525,2.16569,7498529.0
2007-07-31 17:34:00,2.16568,2.16633,2.16568,2.16633,3178044.0
2007-07-31 17:35:00,2.16639,2.16639,2.16611,2.16611,28325931.0
2007-07-31 17:36:00,2.16579,2.16587,2.16579,2.16583,2799785.0
2007-07-31 17:37:00,2.16584,2.16598,2.16574,2.16598,17347467.0
2007-07-31 17:38:00,2.1661,2.16625,2.16599,2.16618,6035486.0
2007-07-31 17:39:00,2.16624,2.16648,2.16624,2.16631,8700432.0
2007-07-31 17:40:00,2.16631,2.16635,2.16606,2.16606,6155715.0
2007-07-31 17:41:00,2.16615,2.16631,2.1661,2.16627,19166915.0
2007-07-31 17:42:00,2.16635,2.16665,2.16627,2.16627,3901702.0
2007-07-31 17:43:00,2.16631,2.16631,2.16607,2.16607,1990311.0
2007-07-31 17:44:00,2.16599,2.16599,2.16551,2.16551,1064060.0
2007-07-31 17:45:00,2.16591,2.16631,2.16591,2.16631,1876835.0
2007-07-31 17:46:00,2.16629,2.1664,2.16629,2.1664,7388376.0
2007-07-31 17:47:00,2.16649,2.16664,2.16649,2.16662,9444358.0
2007-07-31 17:48:00,2.16671,2.16693,2.16529,2.16693,11220196.0
2007-07-31 17:49:00,2.16695,2.16711,2.16687,2.16687,22691773.0
2007-07-31 17:50:00,2.16723,2.16731,2.16715,2.16715,700011.0
2007-07-31 17:51:00,2.16708,2.16708,2.16677,2.16693,4491290.0
2007-07-31 17:52:00,2.16709,2.16791,2.16709,2.16791,7951029.0
2007-07-31 17:53:00,2.16801,2.16815,2.16795,2.16795,813479.0
2007-07-31 17:54:00,2.16787,2.1681,2.16787,2.1681,3641263.0
2007-07-31 17:55:00,2.16818,2.16858,2.16817,2.16858,5606411.0
2007-07-31 17:56:00,2.1685,2.16852,2.16821,2.16821,1207150.0
2007-07-31 17:57:00,2.16821,2.16828,2.16793,2.16828,6128363.0
2007-07-31 17:58:00,2.16815,2.16841,2.16815,2.16841,4447980.0
2007-07-31 17:59:00,2.16862,2.16905,2.16862,2.16905,5433286.0
2007-07-31 18:00:00,2.1692,2.16929,2.16901,2.1691,8171741.0
2007-07-31 18:01:00,2.16914,2.16921,2.16912,2.16912,7075012.0
2007-07-31 18:02:00,2.16904,2.16904,2.16858,2.16858,11540586.0
2007-07-31 18:03:00,2.16859,2.16864,2.16845,2.16845,4282630.0
2007-07-31 18:04:00,2.1683,2.1683,2.16807,2.16807,14770233.0
2007-07-31 18:05:00,2.16794,2.16795,2.16786,2.16786,6977602.0
2007-07-31 18:06:00,2.16785,2.16785,2.16767,2.16781,5557410.0
2007-07-31 18:07:00,2.1678,2.16799,2.16775,2.16799,10400133.0
2007-07-31 18:08:00,2.16792,2.16792,2.16757,2.16757,26255276.0
2007-07-31 18:09:00,2.16744,2.16744,2.16709,2.16735,19833074.0
2007-07-31 18:10:00,2.16734,2.16734,2.16716,2.16716,6882701.0
2007-07-31 18:11:00,2.16721,2.16725,2.16718,2.16719,21711861.0
2007-07-31 18:12:00,2.16724,2.16724,2.16709,2.16709,1212373.0
2007-07-31 18:13:00,2.16718,2.16733,2.1671,2.16733,4679307.0
2007-07-31 18:14:00,2.16733,2.16733,2.16716,2.16722,2027333.0
2007-07-31 18:15:00,2.16707,2.16707,2.16661,2.16661,2510462.0
2007-07-31 18:16:00,2.16711,2.16727,2.16711,2.16724,3311721.0
2007-07-31 18:17:00,2.16718,2.16718,2.16692,2.16718,2971597.0
2007-07-31 18:18:00,2.16714,2.16714,2.16698,2.16707,1150462.0
2007-07-31 18:19:00,2.16667,2.16712,2.16667,2.16712,11821955.0
2007-07-31 18:20:00,2.1671,2.16727,2.16702,2.16727,11241830.0
2007-07-31 18:21:00,2.16716,2.16721,2.16689,2.16694,16216692.0
2007-07-31 18:22:00,2.16691,2.16691,2.16654,2.16654,4674534.0
2007-07-31 18:23:00,2.16663,2.16663,2.16632,2.16636,2407710.0
2007-07-31 18:24:00,2.16633,2.16633,2.16604,2.16604,5846211.0
2007-07-31 18:25:00,2.16599,2.16608,2.16588,2.1659,9559509.0
2007-07-31 18:26:00,2.16582,2.16592,2.1657,2.16592,264071.0
2007-07-31 18:27:00,2.16597,2.1662,2.16593,2.1662,5262133.0
2007-07-31 18:28:00,2.16627,2.16647,2.16627,2.16631,23676373.0
2007-07-31 18:29:00,2.16626,2.16626,2.16617,2.16622,4955315.0
2007-07-31 18:30:00,2.16611,2.16629,2.16611,2.16629,5595950.0
2007-07-31 18:31:00,2.16635,2.1666,2.16635,2.1666,15275205.0
2007-07-31 18:32:00,2.16663,2.16704,2.16651,2.16704,6065454.0
2007-07-31 18:33:00,2.16696,2.16726,2.16696,2.16726,8941164.0
2007-07-31 18:34:00,2.16729,2.16745,2.16723,2.16745,3066516.0
2007-07-31 18:35:00,2.16732,2.16766,2.16732,2.16766,4298292.0
2007-07-31 18:36:00,2.16768,2.1679,2.16765,2.16771,56068334.0
2007-07-31 18:37:00,2.16799,2.16814,2.16798,2.16814,5819539.0
2007-07-31 18:38:00,2.16816,2.16839,2.16809,2.16831,3253011.0
2007-07-31 18:39:00,2.16844,2.16864,2.16844,2.16864,13542958.0
2007-07-31 18:40:00,2.16868,2.16886,2.16868,2.16886,4587180.0
2007-07-31 18:41:00,2.16889,2.16929,2.16889,2.16929,3643264.0
2007-07-31 18:42:00,2.1694,2.16946,2.16896,2.16942,5017976.0
2007-07-31 18:43:00,2.16943,2.16949,2.16939,2.16939,1945804.0
2007-07-31 18:44:00,2.1694,2.1694,2.16893,2.16893,1119462.0
2007-07-31 18:45:00,2.16883,2.16883,2.16834,2.16834,3336845.0
2007-07-31 18:46:00,2.16817,2.16817,2.16771,2.16771,3867533.0
2007-07-31 18:47:00,2.16759,2.16759,2.16708,2.16708,2058239.0
2007-07-31 18:48:00,2.16692,2.16702,2.16678,2.16685,9028502.0
2007-07-31 18:49:00,2.16644,2.16681,2.16644,2.16654,3134908.0
2007-07-31 18:50:00,2.16649,2.1665,2.16604,2.1661,7937860.0
2007-07-31 18:51:00,2.16596,2.1662,2.16596,2.16615,4359645.0
2007-07-31 18:52:00,2.16619,2.16634,2.16616,2.16634,1691098.0
2007-07-31 18:53:00,2.16626,2.1663,2.16611,2.16626,13267148.0
2007-07-31 18:54:00,2.16624,2.1663,2.16596,2.1663,3526326.0
2007-07-31 18:55:00,2.16643,2.16668,2.16643,2.16668,20565171.0
2007-07-31 18:56:00,2.1668,2.1668,2.16666,2.16674,10866059.0
2007-07-31 18:57:00,2.16669,2.16671,2.16661,2.16661,2052919.0
2007-07-31 18:58:00,2.16648,2.16648,2.16608,2.16608,4850079.0
2007-07-31 18:59:00,2.16561,2.16597,2.16561,2.16567,3760129.0
2007-07-31 19:00:00,2.16574,2.16583,2.16565,2.1657,4204344.0
2007-07-31 19:01:00,2.16573,2.16592,2.16573,2.16589,1833911.0
2007-07-31 19:02:00,2.16601,2.16616,2.16595,2.16596,11292079.0
2007-07-31 19:03:00,2.16611,2.16611,2.16592,2.166,7649292.0
2007-07-31 19:04:00,2.16593,2.16593,2.1657,2.1657,2502760.0
2007-07-31 19:05:00,2.16571,2.16585,2.16567,2.16568,7992387.0
2007-07-31 19:06:00,2.1657,2.16584,2.16568,2.16577,562908.0
2007-07-31 19:07:00,2.1659,2.16608,2.16583,2.16596,3077308.0
2007-07-31 19:08:00,2.16551,2.16583,2.16551,2.16575,15012431.0
2007-07-31 19:09:00,2.16568,2.16568,2.16538,2.16548,10611407.0
2007-07-31 19:10:00,2.16544,2.16544,2.1652,2.16521,4568667.0
2007-07-31 19:11:00,2.16521,2.16521,2.16479,2.16479,7315086.0
2007-07-31 19:12:00,2.16518,2.16522,2.165,2.165,5938815.0
2007-07-31 19:13:00,2.16495,2.16497,2.16482,2.16497,4685667.0
2007-07-31 19:14:00,2.16507,2.16518,2.16495,2.16495,4737730.0
2007-07-31 19:15:00,2.16485,2.16486,2.16455,2.16466,3600797.0
2007-07-31 19:16:00,2.16469,2.16476,2.16449,2.16449,3705965.0
2007-07-31 19:17:00,2.16434,2.1645,2.16423,2.1644,9662412.0
2007-07-31 19:18:00,2.16439,2.16493,2.16438,2.16493,3463047.0
2007-07-31 19:19:00,2.16502,2.1652,2.1648,2.1648,26247261.0
2007-07-31 19:20:00,2.16517,2.16517,2.165,2.165,2658535.0
2007-07-31 19:21:00,2.16498,2.16507,2.16473,2.16475,4972434.0
2007-07-31 19:22:00,2.16463,2.16463,2.16436,2.16454,2114588.0
2007-07-31 19:23:00,2.16446,2.16465,2.16446,2.16465,6165338.0
2007-07-31 19:24:00,2.16463,2.16475,2.1646,2.16461,3912447.0
2007-07-31 19:25:00,2.16461,2.16469,2.1645,2.1645,2836707.0
2007-07-31 19:26:00,2.16442,2.16448,2.16416,2.16425,1053836.0
2007-07-31 19:27:00,2.16427,2.16427,2.16392,2.16392,5175321.0
2007-07-31 19:28:00,2.16397,2.16428,2.16397,2.16428,3795324.0
2007-07-31 19:29:00,2.16441,2.16459,2.16435,2.16459,8808573.0
2007-07-31 19:30:00,2.16458,2.16458,2.16393,2.16393,5277828.0
2007-07-31 19:31:00,2.16386,2.16409,2.16378,2.16409,4607387.0
2007-07-31 19:32:00,2.16416,2.16438,2.16416,2.16438,5915669.0
2007-07-31 19:33:00,2.1644,2.16442,2.16437,2.16437,1870414.0
2007-07-31 19:34:00,2.16448,2.1646,2.16448,2.16459,1224549.0
2007-07-31 19:35:00,2.1645,2.1646,2.16443,2.16445,19407077.0
2007-07-31 19:36:00,2.16457,2.16467,2.16457,2.16463,4603118.0
2007-07-31 19:37:00,2.16468,2.16482,2.16464,2.16472,14690770.0
2007-07-31 19:38:00,2.16465,2.16486,2.16465,2.16486,5321076.0
2007-07-31 19:39:00,2.16489,2.16509,2.16486,2.16494,7865664.0
2007-07-31 19:40:00,2.16483,2.16483,2.16466,2.16469,2376407.0
2007-07-31 19:41:00,2.16468,2.16478,2.16462,2.16462,26801475.0
2007-07-31 19:42:00,2.16463,2.16466,2.1645,2.1646,3953543.0
2007-07-31 19:43:00,2.1644,2.16461,2.1641,2.16429,4032410.0
2007-07-31 19:44:00,2.1643,2.16451,2.1643,2.16451,2473745.0
2007-07-31 19:45:00,2.16454,2.16485,2.16454,2.16485,11038716.0
2007-07-31 19:46:00,2.16483,2.16507,2.16474,2.16507,2024419.0
2007-07-31 19:47:00,2.16473,2.16551,2.16473,2.16551,4777052.0
2007-07-31 19:48:00,2.16539,2.16552,2.16522,2.16552,3914163.0
2007-07-31 19:49:00,2.16552,2.16559,2.16539,2.16546,17285783.0
2007-07-31 19:50:00,2.1655,2.16555,2.16541,2.16555,488023.0
2007-07-31 19:51:00,2.1655,2.16571,2.1655,2.16554,30893450.0
2007-07-31 19:52:00,2.16559,2.16575,2.16556,2.16556,16013158.0
2007-07-31 19:53:00,2.1656,2.16573,2.16549,2.16573,6661459.0
2007-07-31 19:54:00,2.1658,2.16603,2.1658,2.16588,6130886.0
2007-07-31 19:55:00,2.16567,2.16569,2.1654,2.1654,24151259.0
2007-07-31 19:56:00,2.1652,2.1652,2.16497,2.16516,2622205.0
2007-07-31 19:57:00,2.16514,2.1653,2.16514,2.1653,6120041.0
2007-07-31 19:58:00,2.16528,2.16528,2.16511,2.16511,10099753.0
2007-07-31 19:59:00,2.16499,2.1651,2.16476,2.16479,5278971.0
2007-07-31 20:00:00,2.16476,2.16477,2.16466,2.16477,12556321.0
2007-07-31 20:01:00,2.16467,2.16469,2.16453,2.16469,16660518.0
2007-07-31 20:02:00,2.16482,2.16504,2.16482,2.16504,38737314.0
2007-07-31 20:03:00,2.16502,2.16561,2.16494,2.16561,2708467.0
2007-07-31 20:04:00,2.16565,2.16577,2.16565,2.16576,4277809.0
2007-07-31 20:05:00,2.16567,2.16567,2.16406,2.16567,2774155.0
2007-07-31 20:06:00,2.16561,2.16576,2.16543,2.16576,11270721.0
2007-07-31 20:07:00,2.16593,2.16602,2.16591,2.16591,4813183.0
2007-07-31 20:08:00,2.16586,2.16586,2.16568,2.16572,8986766.0
2007-07-31 20:09:00,2.16574,2.16589,2.16574,2.16587,3051578.0
2007-07-31 20:10:00,2.16589,2.1659,2.16581,2.16581,2597415.0
2007-07-31 20:11:00,2.16586,2.16597,2.16586,2.16596,9750829.0
2007-07-31 20:12:00,2.16609,2.16623,2.16609,2.16618,4691845.0
2007-07-31 20:13:00,2.16617,2.16634,2.16605,2.16634,2660521.0
2007-07-31 20:14:00,2.16632,2.16639,2.1662,2.1662,1755231.0
2007-07-31 20:15:00,2.16619,2.16619,2.16598,2.16598,3454554.0
2007-07-31 20:16:00,2.16602,2.16618,2.16602,2.16618,6822848.0
2007-07-31 20:17:00,2.16613,2.16613,2.16589,2.16589,4820265.0
2007-07-31 20:18:00,2.16582,2.16582,2.16551,2.16557,2332389.0
2007-07-31 20:19:00,2.16556,2.16561,2.16531,2.16531,11217644.0
2007-07-31 20:20:00,2.16537,2.16541,2.16514,2.16514,1675183.0
2007-07-31 20:21:00,2.16504,2.16522,2.16504,2.16512,6056085.0
2007-07-31 20:22:00,2.16515,2.16515,2.16498,2.16506,24961994.0
2007-07-31 20:23:00,2.16509,2.16531,2.16479,2.16529,3948880.0
2007-07-31 20:24:00,2.16529,2.16531,2.16514,2.16514,7340144.0
2007-07-31 20:25:00,2.16519,2.16535,2.16512,2.16535,18027535.0
2007-07-31 20:26:00,2.16521,2.16538,2.16519,2.16521,9173836.0
2007-07-31 20:27:00,2.1652,2.16531,2.16518,2.16531,23047758.0
2007-07-31 20:28:00,2.16534,2.16534,2.16512,2.16512,7123469.0
2007-07-31 20:29:00,2.16516,2.16519,2.16493,2.16499,22918856.0
2007-07-31 20:30:00,2.16488,2.16488,2.16439,2.16449,2837600.0
2007-07-31 20:31:00,2.16449,2.16485,2.16449,2.16485,15729723.0
2007-07-31 20:32:00,2.1649,2.16496,2.16458,2.16484,25837160.0
2007-07-31 20:33:00,2.16511,2.16523,2.16508,2.16523,11487889.0
2007-07-31 20:34:00,2.1652,2.1652,2.16471,2.16483,2493626.0
2007-07-31 20:35:00,2.16483,2.16483,2.16444,2.16444,13443267.0
2007-07-31 20:36:00,2.16395,2.16448,2.16395,2.16438,7804674.0
2007-07-31 20:37:00,2.16436,2.1646,2.16436,2.16436,5520171.0
2007-07-31 20:38:00,2.16432,2.16436,2.16413,2.16436,3582303.0
2007-07-31 20:39:00,2.1645,2.16459,2.1645,2.16457,4894693.0
2007-07-31 20:40:00,2.16469,2.16472,2.16465,2.16465,11132033.0
2007-07-31 20:41:00,2.16462,2.16491,2.16436,2.16491,4276383.0
2007-07-31 20:42:00,2.16492,2.16494,2.16476,2.16494,18325546.0
2007-07-31 20:43:00,2.16486,2.16507,2.1648,2.16507,8634945.0
2007-07-31 20:44:00,2.16531,2.16561,2.16531,2.16545,6395943.0
2007-07-31 20:45:00,2.1654,2.16543,2.16498,2.16542,4098424.0
2007-07-31 20:46:00,2.16558,2.16595,2.16438,2.16595,3126272.0
2007-07-31 20:47:00,2.16603,2.16614,2.16597,2.16603,16669277.0
2007-07-31 20:48:00,2.16596,2.16596,2.16557,2.16557,4331366.0
2007-07-31 20:49:00,2.16554,2.16581,2.16531,2.16564,3828881.0
2007-07-31 20:50:00,2.16558,2.16572,2.16528,2.16559,11437812.0
2007-07-31 20:51:00,2.16551,2.16564,2.16523,2.16553,5337652.0
2007-07-31 20:52:00,2.16567,2.1659,2.16567,2.16577,2493382.0
2007-07-31 20:53:00,2.16572,2.16572,2.16539,2.16539,15234539.0
2007-07-31 20:54:00,2.16521,2.16537,2.16512,2.16525,6219523.0
2007-07-31 20:55:00,2.16524,2.16525,2.16505,2.16522,18887517.0
2007-07-31 20:56:00,2.16536,2.16595,2.16532,2.16595,7217673.0
2007-07-31 20:57:00,2.16603,2.16622,2.16596,2.16596,516668.0
2007-07-31 20:58:00,2.16614,2.16621,2.16588,2.16588,5276740.0
2007-07-31 20:59:00,2.16592,2.16602,2.16585,2.16602,1997791.0
2007-07-31 21:00:00,2.16599,2.166,2.16582,2.16582,4791666.0
2007-07-31 21:01:00,2.16577,2.16577,2.1656,2.16563,1916998.0
2007-07-31 21:02:00,2.16559,2.16559,2.16503,2.16537,4788386.0
2007-07-31 21:03:00,2.16532,2.16532,2.16377,2.16519,12052551.0
2007-07-31 21:04:00,2.1654,2.16571,2.16537,2.16537,1468941.0
2007-07-31 21:05:00,2.16537,2.16544,2.16519,2.16544,676998.0
2007-07-31 21:06:00,2.16547,2.16577,2.16547,2.16567,13911184.0
2007-07-31 21:07:00,2.16572,2.16572,2.16533,2.16533,3615568.0
2007-07-31 21:08:00,2.16543,2.16553,2.16528,2.16528,5779629.0
2007-07-31 21:09:00,2.16522,2.16522,2.16473,2.16473,20951844.0
2007-07-31 21:10:00,2.16511,2.16547,2.16463,2.16547,2876565.0
2007-07-31 21:11:00,2.16542,2.16542,2.16524,2.16524,9071143.0
2007-07-31 21:12:00,2.1652,2.16531,2.165,2.16531,21162897.0
2007-07-31 21:13:00,2.16546,2.16555,2.16537,2.16537,22888125.0
2007-07-31 21:14:00,2.16534,2.16552,2.16512,2.16548,2624206.0
2007-07-31 21:15:00,2.16551,2.16551,2.16529,2.16532,4582239.0
2007-07-31 21:16:00,2.16552,2.16595,2.16552,2.16595,4031731.0
2007-07-31 21:17:00,2.16599,2.16637,2.16599,2.16637,19069034.0
2007-07-31 21:18:00,2.1664,2.1664,2.16609,2.16609,3120511.0
2007-07-31 21:19:00,2.16588,2.16588,2.16565,2.16576,1273734.0
2007-07-31 21:20:00,2.1657,2.16587,2.16551,2.16587,2345561.0
2007-07-31 21:21:00,2.16597,2.16628,2.16597,2.16615,28331717.0
2007-07-31 21:22:00,2.16589,2.16589,2.16573,2.16575,28409487.0
2007-07-31 21:23:00,2.1657,2.1657,2.16535,2.16535,12615043.0
2007-07-31 21:24:00,2.16546,2.16546,2.16515,2.16515,6725445.0
2007-07-31 21:25:00,2.16513,2.16513,2.1649,2.16495,2802762.0
2007-07-31 21:26:00,2.16491,2.16491,2.16452,2.16452,2414874.0
2007-07-31 21:27:00,2.16473,2.16481,2.16466,2.16477,6198409.0
2007-07-31 21:28:00,2.16495,2.165,2.16472,2.1649,7357304.0
2007-07-31 21:29:00,2.16499,2.16509,2.1648,2.16509,6730420.0
2007-07-31 21:30:00,2.16499,2.16505,2.16486,2.16486,1550165.0
2007-07-31 21:31:00,2.16479,2.16487,2.16441,2.16471,2637981.0
2007-07-31 21:32:00,2.16461,2.16461,2.16433,2.16438,8690118.0
2007-07-31 21:33:00,2.16443,2.16496,2.16443,2.16496,19488096.0
2007-07-31 21:34:00,2.16491,2.16491,2.16478,2.16487,8767651.0
2007-07-31 21:35:00,2.16488,2.16488,2.16437,2.16437,7350753.0
2007-07-31 21:36:00,2.16433,2.16452,2.16433,2.16434,2359989.0
2007-07-31 21:37:00,2.16439,2.16439,2.16424,2.16426,4146895.0
2007-07-31 21:38:00,2.16425,2.16428,2.16416,2.16422,3936419.0
2007-07-31 21:39:00,2.16425,2.16432,2.16419,2.16432,9307817.0
2007-07-31 21:40:00,2.16433,2.16472,2.16433,2.16472,18244392.0
2007-07-31 21:41:00,2.16475,2.16498,2.16475,2.16494,7473530.0
2007-07-31 21:42:00,2.16498,2.16516,2.16498,2.16516,7928470.0
2007-07-31 21:43:00,2.16531,2.16557,2.16528,2.16557,3001238.0
2007-07-31 21:44:00,2.1656,2.16584,2.16531,2.16584,30779140.0
2007-07-31 21:45:00,2.16585,2.1661,2.16581,2.1661,3311680.0
2007-07-31 21:46:00,2.16611,2.16628,2.16611,2.16625,10886323.0
2007-07-31 21:47:00,2.16626,2.16644,2.16626,2.16644,2386184.0
2007-07-31 21:48:00,2.16667,2.16667,2.16616,2.16616,13167161.0
2007-07-31 21:49:00,2.16613,2.16639,2.16588,2.16639,5604201.0
2007-07-31 21:50:00,2.16637,2.16657,2.16637,2.16643,1777550.0
2007-07-31 21:51:00,2.16658,2.16672,2.16642,2.16642,31384409.0
2007-07-31 21:52:00,2.1669,2.16712,2.16662,2.16712,2985163.0
2007-07-31 21:53:00,2.16715,2.16735,2.16715,2.1672,5027476.0
2007-07-31 21:54:00,2.16739,2.16766,2.16739,2.16766,2198176.0
2007-07-31 21:55:00,2.16773,2.16787,2.16768,2.16787,4790638.0
2007-07-31 21:56:00,2.16785,2.16785,2.16761,2.16764,6669671.0
2007-07-31 21:57:00,2.16758,2.16758,2.16725,2.16725,19521226.0
2007-07-31 21:58:00,2.16721,2.16729,2.16679,2.16679,11917854.0
2007-07-31 21:59:00,2.16713,2.16713,2.16693,2.16693,5660518.0
2007-07-31 22:00:00,2.16693,2.16693,2.16665,2.16665,3904017.0
2007-07-31 22:01:00,2.16657,2.16659,2.16632,2.16632,4966154.0
2007-07-31 22:02:00,2.16639,2.16644,2.16615,2.16615,5273888.0
2007-07-31 22:03:00,2.16624,2.16631,2.16597,2.16597,10793291.0
2007-07-31 22:04:00,2.166,2.16604,2.16585,2.16596,42474712.0
2007-07-31 22:05:00,2.166,2.166,2.1658,2.16588,5456103.0
2007-07-31 22:06:00,2.166,2.16612,2.16584,2.16604,2922058.0
2007-07-31 22:07:00,2.16603,2.16603,2.16576,2.16576,6881844.0
2007-07-31 22:08:00,2.16624,2.16648,2.16613,2.16648,5786427.0
2007-07-31 22:09:00,2.16643,2.16643,2.16629,2.16629,15306206.0
2007-07-31 22:10:00,2.16626,2.16668,2.16626,2.16668,955807.0
2007-07-31 22:11:00,2.16665,2.16667,2.16649,2.16661,10670992.0
2007-07-31 22:12:00,2.16662,2.1669,2.16653,2.1669,1972973.0
2007-07-31 22:13:00,2.16697,2.1674,2.16697,2.16739,5468768.0
2007-07-31 22:14:00,2.16743,2.16751,2.16737,2.16751,11573219.0
2007-07-31 22:15:00,2.1675,2.1676,2.16727,2.16727,18343771.0
2007-07-31 22:16:00,2.16724,2.16724,2.1669,2.167,2242885.0
2007-07-31 22:17:00,2.1669,2.16711,2.16687,2.16687,6980935.0
2007-07-31 22:18:00,2.16704,2.16709,2.16695,2.16695,1749685.0
2007-07-31 22:19:00,2.16704,2.16704,2.16683,2.16683,4491833.0
2007-07-31 22:20:00,2.16673,2.16673,2.16654,2.1667,3071512.0
2007-07-31 22:21:00,2.16676,2.16678,2.16665,2.16665,20254995.0
2007-07-31 22:22:00,2.16651,2.16656,2.16615,2.16656,5216492.0
2007-07-31 22:23:00,2.16652,2.16652,2.16602,2.16609,3109571.0
2007-07-31 22:24:00,2.16608,2.16608,2.16557,2.16564,7484989.0
2007-07-31 22:25:00,2.16557,2.16557,2.16527,2.16534,2056079.0
2007-07-31 22:26:00,2.16526,2.16602,2.16526,2.16602,7652738.0
2007-07-31 22:27:00,2.16613,2.16623,2.16597,2.16619,3154318.0
2007-07-31 22:28:00,2.16644,2.16645,2.16635,2.16635,17352967.0
2007-07-31 22:29:00,2.16633,2.16633,2.16604,2.16604,8917571.0
2007-07-31 22:30:00,2.16607,2.16634,2.16607,2.16628,5156341.0
2007-07-31 22:31:00,2.16628,2.16631,2.16615,2.16626,9030390.0
2007-07-31 22:32:00,2.16605,2.16625,2.16605,2.16614,11428066.0
2007-07-31 22:33:00,2.1662,2.1663,2.16607,2.16613,3222840.0
2007-07-31 22:34:00,2.16606,2.16606,2.16562,2.16594,6472362.0
2007-07-31 22:35:00,2.16599,2.16631,2.16589,2.16631,2319886.0
2007-07-31 22:36:00,2.16631,2.16646,2.16628,2.16642,20781353.0
2007-07-31 22:37:00,2.16652,2.16671,2.16647,2.16662,8669794.0
2007-07-31 22:38:00,2.16659,2.1667,2.16659,2.16663,3050170.0
2007-07-31 22:39:00,2.16664,2.16667,2.16656,2.16657,4512621.0
2007-07-31 22:40:00,2.16664,2.16668,2.16659,2.16668,18663452.0
2007-07-31 22:41:00,2.16666,2.16666,2.1663,2.1663,5077344.0
2007-07-31 22:42:00,2.16646,2.16656,2.16641,2.16656,2518548.0
2007-07-31 22:43:00,2.16664,2.16664,2.1664,2.1664,4931045.0
2007-07-31 22:44:00,2.16645,2.16645,2.16574,2.16574,14365005.0
2007-07-31 22:45:00,2.16558,2.16558,2.16529,2.1653,3851208.0
2007-07-31 22:46:00,2.16519,2.16565,2.16519,2.16553,2174574.0
2007-07-31 22:47:00,2.16561,2.16574,2.16552,2.16554,7703284.0
2007-07-31 22:48:00,2.16556,2.16556,2.16523,2.16543,4333531.0
2007-07-31 22:49:00,2.16555,2.16577,2.16555,2.16568,8696085.0
2007-07-31 22:50:00,2.16561,2.16561,2.16532,2.16532,1423739.0
2007-07-31 22:51:00,2.16527,2.16547,2.16518,2.16547,6563306.0
2007-07-31 22:52:00,2.16563,2.16593,2.16563,2.16568,4266877.0
2007-07-31 22:53:00,2.16563,2.16572,2.16542,2.16572,14711124.0
2007-07-31 22:54:00,2.16589,2.16589,2.16546,2.16589,21055389.0
2007-07-31 22:55:00,2.16595,2.16607,2.1659,2.16607,33633661.0
2007-07-31 22:56:00,2.16613,2.16623,2.16581,2.16581,3624313.0
2007-07-31 22:57:00,2.16627,2.16628,2.16618,2.16628,15140333.0
2007-07-31 22:58:00,2.16626,2.16627,2.16613,2.16627,2730210.0
2007-07-31 22:59:00,2.1663,2.1663,2.16605,2.16605,2092833.0
2007-07-31 23:00:00,2.1659,2.1659,2.16577,2.16579,2857113.0
2007-07-31 23:01:00,2.16585,2.16593,2.16573,2.16581,4411033.0
2007-07-31 23:02:00,2.1656,2.16582,2.16526,2.16582,4555273.0
2007-07-31 23:03:00,2.1658,2.1658,2.16559,2.16576,2600005.0
2007-07-31 23:04:00,2.1657,2.16571,2.1655,2.16569,3621975.0
2007-07-31 23:05:00,2.16583,2.16599,2.16581,2.16599,480452.0
2007-07-31 23:06:00,2.16594,2.16614,2.16594,2.16597,2370692.0
2007-07-31 23:07:00,2.16592,2.16592,2.16572,2.16572,1551448.0
2007-07-31 23:08:00,2.16583,2.1659,2.16582,2.16589,15587002.0
2007-07-31 23:09:00,2.16583,2.1659,2.16576,2.16576,8125447.0
2007-07-31 23:10:00,2.1657,2.1657,2.16563,2.1657,6915175.0
2007-07-31 23:11:00,2.16549,2.16556,2.1653,2.1653,5394075.0
2007-07-31 23:12:00,2.16515,2.16515,2.16492,2.16492,5918931.0
2007-07-31 23:13:00,2.16486,2.16489,2.16474,2.16474,2354097.0
2007-07-31 23:14:00,2.16478,2.16478,2.16441,2.16441,2810546.0
2007-07-31 23:15:00,2.16438,2.16444,2.16418,2.16444,8479365.0
2007-07-31 23:16:00,2.16451,2.16471,2.16451,2.16454,10299357.0
2007-07-31 23:17:00,2.16469,2.1647,2.16421,2.16421,7825680.0
2007-07-31 23:18:00,2.1644,2.1644,2.16406,2.16406,3035736.0
2007-07-31 23:19:00,2.1639,2.16394,2.1635,2.16394,15677764.0
2007-07-31 23:20:00,2.16373,2.16411,2.1637,2.16411,20623643.0
2007-07-31 23:21:00,2.16416,2.16432,2.16416,2.16431,2255512.0
2007-07-31 23:22:00,2.16438,2.16461,2.16436,2.16461,4071380.0
2007-07-31 23:23:00,2.16462,2.16488,2.16452,2.1648,3045431.0
2007-07-31 23:24:00,2.16473,2.16473,2.16425,2.16425,2000594.0
2007-07-31 23:25:00,2.16412,2.16412,2.16385,2.16385,3669564.0
2007-07-31 23:26:00,2.16385,2.16411,2.16362,2.16411,7012013.0
2007-07-31 23:27:00,2.16418,2.16418,2.16386,2.16408,2001936.0
2007-07-31 23:28:00,2.16406,2.1642,2.16382,2.1642,8326789.0
2007-07-31 23:29:00,2.164,2.164,2.16381,2.16396,2255544.0
2007-07-31 23:30:00,2.16411,2.16435,2.1641,2.16435,6820349.0
2007-07-31 23:31:00,2.16431,2.16435,2.16416,2.16416,3544271.0
2007-07-31 23:32:00,2.16413,2.16426,2.16374,2.16426,8661715.0
2007-07-31 23:33:00,2.16426,2.16442,2.16413,2.16442,7776721.0
2007-07-31 23:34:00,2.16449,2.16454,2.16421,2.16421,1830571.0
2007-07-31 23:35:00,2.16419,2.16443,2.16419,2.16443,6101768.0
2007-07-31 23:36:00,2.16457,2.16471,2.16457,2.1646,4624206.0
2007-07-31 23:37:00,2.16445,2.16463,2.16426,2.16463,1758159.0
2007-07-31 23:38:00,2.16466,2.16474,2.16466,2.16467,1409375.0
2007-07-31 23:39:00,2.1648,2.16491,2.1648,2.16487,6261843.0
2007-07-31 23:40:00,2.16477,2.16489,2.16475,2.16475,1132432.0
2007-07-31 23:41:00,2.16465,2.16465,2.16446,2.1645,2871677.0
2007-07-31 23:42:00,2.16452,2.16456,2.16442,2.16456,14741196.0
2007-07-31 23:43:00,2.16447,2.16465,2.1642,2.1642,3207740.0
2007-07-31 23:44:00,2.16416,2.16442,2.16416,2.16429,1323095.0
2007-07-31 23:45:00,2.16422,2.16423,2.16387,2.16406,2973452.0
2007-07-31 23:46:00,2.16415,2.16417,2.16414,2.16416,10017274.0
2007-07-31 23:47:00,2.16429,2.16473,2.16429,2.16473,3517810.0
2007-07-31 23:48:00,2.16482,2.16482,2.16466,2.16466,3754899.0
2007-07-31 23:49:00,2.16463,2.16467,2.16451,2.16451,3145826.0
2007-07-31 23:50:00,2.16443,2.16443,2.16389,2.16389,9309218.0
2007-07-31 23:51:00,2.16409,2.16452,2.16405,2.16452,4325259.0
2007-07-31 23:52:00,2.16442,2.16462,2.16442,2.16451,16509875.0
2007-07-31 23:53:00,2.16438,2.16438,2.16408,2.16431,10981363.0
2007-07-31 23:54:00,2.16452,2.16469,2.16452,2.16458,3708149.0
2007-07-31 23:55:00,2.16438,2.1646,2.16438,2.16449,2887568.0
2007-07-31 23:56:00,2.16477,2.16506,2.16477,2.16494,14554617.0
2007-07-31 23:57:00,2.16501,2.16514,2.16501,2.16511,16259100.0
2007-07-31 23:58:00,2.16508,2.16526,2.16508,2.16526,3506084.0
2007-07-31 23:59:00,2.16531,2.16532,2.16528,2.16532,2183560.0
2007-08-01 00:00:00,2.16541,2.16553,2.16541,2.16553,11668182.0
2007-08-01 00:01:00,2.16564,2.16581,2.16558,2.16579,5902743.0
2007-08-01 00:02:00,2.16591,2.16612,2.16591,2.16601,1831176.0
2007-08-01 00:03:00,2.16601,2.16607,2.16586,2.16607,4647672.0
2007-08-01 00:04:00,2.16605,2.16607,2.16586,2.16586,27739915.0
2007-08-01 00:05:00,2.16571,2.16571,2.16545,2.16559,2504871.0
2007-08-01 00:06:00,2.16566,2.16601,2.16566,2.16601,10282561.0
2007-08-01 00:07:00,2.16605,2.16607,2.16595,2.16607,17396400.0
2007-08-01 00:08:00,2.16608,2.16608,2.16585,2.16589,3199465.0
2007-08-01 00:09:00,2.16613,2.16647,2.16611,2.16647,8953935.0
2007-08-01 00:10:00,2.16655,2.16664,2.16642,2.16642,4563214.0
2007-08-01 00:11:00,2.16626,2.16633,2.16618,2.16631,3169236.0
2007-08-01 00:12:00,2.16636,2.16636,2.16625,2.16633,2436374.0
2007-08-01 00:13:00,2.16638,2.16644,2.16637,2.16637,2189728.0
2007-08-01 00:14:00,2.16637,2.16645,2.16612,2.16612,11662719.0
2007-08-01 00:15:00,2.166,2.16605,2.16579,2.16605,25090200.0
2007-08-01 00:16:00,2.16621,2.16627,2.16582,2.1662,12838163.0
2007-08-01 00:17:00,2.16619,2.16619,2.16608,2.16608,17430338.0
2007-08-01 00:18:00,2.16611,2.16616,2.166,2.16614,6604898.0
2007-08-01 00:19:00,2.1661,2.1661,2.1658,2.1658,11916020.0
2007-08-01 00:20:00,2.16583,2.16591,2.16578,2.16578,3507841.0
2007-08-01 00:21:00,2.16549,2.16561,2.16517,2.16557,2895847.0
2007-08-01 00:22:00,2.16556,2.16572,2.1655,2.16566,4806591.0
2007-08-01 00:23:00,2.16581,2.16589,2.16535,2.16574,6403537.0
2007-08-01 00:24:00,2.1658,2.16588,2.1657,2.1657,14968986.0
2007-08-01 00:25:00,2.16573,2.16579,2.16557,2.16579,3095588.0
2007-08-01 00:26:00,2.16581,2.16587,2.16581,2.16584,12082170.0
2007-08-01 00:27:00,2.16593,2.1661,2.1659,2.1661,6661822.0
2007-08-01 00:28:00,2.16607,2.16607,2.16592,2.16604,17158487.0
2007-08-01 00:29:00,2.16603,2.16615,2.16592,2.16615,6833804.0
2007-08-01 00:30:00,2.16616,2.16618,2.16603,2.16603,9841536.0
2007-08-01 00:31:00,2.16584,2.16591,2.16559,2.16591,7092086.0
2007-08-01 00:32:00,2.16602,2.16611,2.16576,2.1659,4371770.0
2007-08-01 00:33:00,2.16581,2.16589,2.16566,2.16576,4169215.0
2007-08-01 00:34:00,2.16581,2.16607,2.16581,2.16607,11679201.0
2007-08-01 00:35:00,2.16615,2.16627,2.16593,2.16627,4430026.0
2007-08-01 00:36:00,2.16642,2.16653,2.16632,2.16639,5044748.0
2007-08-01 00:37:00,2.1665,2.16663,2.1665,2.16651,10452342.0
2007-08-01 00:38:00,2.16668,2.16678,2.16668,2.16668,3096962.0
2007-08-01 00:39:00,2.16669,2.16673,2.16664,2.16664,2560273.0
2007-08-01 00:40:00,2.16649,2.16676,2.16636,2.16673,1847683.0
2007-08-01 00:41:00,2.16675,2.16675,2.16645,2.16645,3204600.0
2007-08-01 00:42:00,2.16657,2.16674,2.16657,2.16658,4915018.0
2007-08-01 00:43:00,2.1665,2.16674,2.16648,2.16674,4113297.0
2007-08-01 00:44:00,2.16667,2.16667,2.16644,2.16644,4148824.0
2007-08-01 00:45:00,2.16621,2.16621,2.16582,2.16582,2774055.0
2007-08-01 00:46:00,2.16603,2.16618,2.16602,2.16618,22104444.0
2007-08-01 00:47:00,2.16615,2.16622,2.1661,2.16617,2295506.0
2007-08-01 00:48:00,2.16616,2.16616,2.16581,2.16581,14407574.0
2007-08-01 00:49:00,2.16551,2.16585,2.16551,2.16582,6739773.0
2007-08-01 00:50:00,2.16595,2.16603,2.16587,2.16598,28913700.0
2007-08-01 00:51:00,2.16602,2.16616,2.16595,2.16612,3436749.0
2007-08-01 00:52:00,2.16617,2.16617,2.16585,2.16585,3914069.0
2007-08-01 00:53:00,2.16582,2.16625,2.16582,2.16612,5287044.0
2007-08-01 00:54:00,2.16607,2.16607,2.16584,2.16584,7364343.0
2007-08-01 00:55:00,2.16592,2.16604,2.16589,2.1659,3059577.0
2007-08-01 00:56:00,2.16566,2.16569,2.16531,2.16531,2500613.0
2007-08-01 00:57:00,2.16511,2.16511,2.16476,2.16479,6726923.0
2007-08-01 00:58:00,2.16481,2.1651,2.16481,2.16505,3144935.0
2007-08-01 00:59:00,2.1652,2.1652,2.16461,2.16461,5156816.0
2007-08-01 01:00:00,2.16471,2.16471,2.16411,2.16451,4006176.0
2007-08-01 01:01:00,2.16447,2.16447,2.16431,2.16431,4573907.0
2007-08-01 01:02:00,2.16408,2.16425,2.16408,2.16425,4431924.0
2007-08-01 01:03:00,2.16429,2.16438,2.16427,2.16434,19914542.0
2007-08-01 01:04:00,2.16439,2.16444,2.16436,2.16442,2355665.0
2007-08-01 01:05:00,2.16449,2.16455,2.16432,2.16455,743965.0
2007-08-01 01:06:00,2.16456,2.1648,2.16456,2.1648,11036264.0
2007-08-01 01:07:00,2.1648,2.1651,2.1648,2.1651,8168531.0
2007-08-01 01:08:00,2.16498,2.16546,2.16498,2.16546,9705394.0
2007-08-01 01:09:00,2.16548,2.16565,2.16548,2.16564,5374910.0
2007-08-01 01:10:00,2.16563,2.16565,2.1655,2.1655,6053825.0
2007-08-01 01:11:00,2.1654,2.1654,2.16497,2.1653,2133092.0
2007-08-01 01:12:00,2.16551,2.16574,2.16551,2.16574,8894375.0
2007-08-01 01:13:00,2.16578,2.16587,2.16571,2.16587,9200589.0
2007-08-01 01:14:00,2.16587,2.16612,2.16582,2.16612,3261969.0
2007-08-01 01:15:00,2.16606,2.16606,2.16592,2.16595,3140445.0
2007-08-01 01:16:00,2.16595,2.16602,2.16583,2.16588,18433232.0
2007-08-01 01:17:00,2.16574,2.16591,2.16566,2.16568,1743123.0
2007-08-01 01:18:00,2.16573,2.16588,2.16573,2.16577,12001278.0
2007-08-01 01:19:00,2.1656,2.16562,2.16543,2.16561,10825581.0
2007-08-01 01:20:00,2.16563,2.16577,2.16536,2.16536,5869256.0
2007-08-01 01:21:00,2.16566,2.1657,2.1655,2.1657,5444909.0
2007-08-01 01:22:00,2.16578,2.16592,2.16541,2.16592,4204901.0
2007-08-01 01:24:00,2.16601,2.16608,2.16589,2.16589,1745895.0
2007-08-01 01:25:00,2.16553,2.16578,2.16547,2.16578,2045743.0
2007-08-01 01:26:00,2.16593,2.16595,2.16571,2.16571,9523982.0
2007-08-01 01:27:00,2.16565,2.16574,2.16565,2.1657,5052079.0
2007-08-01 01:28:00,2.16576,2.16576,2.16565,2.16568,6234458.0
2007-08-01 01:29:00,2.16553,2.16571,2.1655,2.16571,3559448.0
2007-08-01 01:30:00,2.16562,2.16562,2.16531,2.16548,4407452.0
2007-08-01 01:31:00,2.16536,2.16538,2.16509,2.16538,19670495.0
2007-08-01 01:32:00,2.16552,2.16567,2.1655,2.1655,13356190.0
2007-08-01 01:33:00,2.16543,2.16543,2.16527,2.1654,5895544.0
2007-08-01 01:34:00,2.16535,2.16535,2.16515,2.16515,2546896.0
2007-08-01 01:35:00,2.1652,2.1652,2.16484,2.16484,4672831.0
2007-08-01 01:36:00,2.16484,2.1652,2.16484,2.1652,6724369.0
2007-08-01 01:37:00,2.16519,2.16521,2.16485,2.16521,4895144.0
2007-08-01 01:38:00,2.16517,2.16517,2.16502,2.16506,7821039.0
2007-08-01 01:39:00,2.16501,2.16501,2.16501,2.16501,780382.0
2007-08-01 01:40:00,2.16502,2.16522,2.16498,2.16522,13646813.0
2007-08-01 01:41:00,2.16526,2.16534,2.16519,2.16534,3062365.0
2007-08-01 01:42:00,2.16541,2.16544,2.16538,2.16538,4954799.0
2007-08-01 01:43:00,2.16524,2.16524,2.16484,2.16484,48435990.0
2007-08-01 01:44:00,2.16485,2.1656,2.16482,2.16545,562068.0
2007-08-01 01:45:00,2.16526,2.16534,2.16512,2.16534,6392869.0
2007-08-01 01:46:00,2.16542,2.16549,2.16513,2.16513,6192425.0
2007-08-01 01:47:00,2.16493,2.16495,2.16472,2.16495,17839036.0
2007-08-01 01:48:00,2.16515,2.16543,2.16515,2.16543,2875157.0
2007-08-01 01:49:00,2.16539,2.16539,2.16501,2.16501,1928341.0
2007-08-01 01:50:00,2.16507,2.16507,2.1647,2.1647,7565621.0
2007-08-01 01:51:00,2.16461,2.16463,2.16447,2.16463,7845212.0
2007-08-01 01:52:00,2.16475,2.16483,2.16465,2.16465,14799608.0
2007-08-01 01:53:00,2.16444,2.1646,2.16425,2.1646,2503474.0
2007-08-01 01:54:00,2.16478,2.16483,2.16475,2.16475,2161672.0
2007-08-01 01:55:00,2.16469,2.16484,2.16458,2.16479,2110362.0
2007-08-01 01:56:00,2.16495,2.16508,2.16487,2.16502,13900179.0
2007-08-01 01:57:00,2.1649,2.16494,2.16466,2.16466,12843083.0
2007-08-01 01:58:00,2.16461,2.16464,2.16451,2.16451,10571131.0
2007-08-01 01:59:00,2.16446,2.16446,2.16415,2.16421,9477219.0
2007-08-01 02:00:00,2.164,2.16408,2.16387,2.16408,9368546.0
2007-08-01 02:01:00,2.16403,2.16403,2.16391,2.164,9973705.0
2007-08-01 02:02:00,2.16411,2.16434,2.16411,2.16424,12124122.0
2007-08-01 02:03:00,2.16432,2.16432,2.16414,2.16418,8808083.0
2007-08-01 02:04:00,2.16409,2.16429,2.16406,2.16429,1960392.0
2007-08-01 02:05:00,2.16437,2.16443,2.16433,2.16443,2151131.0
2007-08-01 02:06:00,2.1644,2.1644,2.16409,2.16409,2301410.0
2007-08-01 02:07:00,2.16396,2.16418,2.16378,2.16418,13908097.0
2007-08-01 02:08:00,2.1643,2.16449,2.16426,2.16447,7396259.0
2007-08-01 02:09:00,2.16423,2.16423,2.16392,2.16395,6896019.0
2007-08-01 02:10:00,2.164,2.16444,2.164,2.16422,2041435.0
2007-08-01 02:11:00,2.16404,2.1641,2.16382,2.16392,3054454.0
2007-08-01 02:12:00,2.16392,2.16416,2.16392,2.16413,18831453.0
2007-08-01 02:13:00,2.16432,2.16443,2.16427,2.16432,6232311.0
2007-08-01 02:14:00,2.16436,2.16441,2.16432,2.16432,6185052.0
2007-08-01 02:15:00,2.16429,2.16429,2.16409,2.16419,623965.0
2007-08-01 02:16:00,2.16423,2.16438,2.16423,2.16426,28049963.0
2007-08-01 02:17:00,2.16423,2.1643,2.16406,2.1643,4985210.0
2007-08-01 02:18:00,2.16433,2.16443,2.16421,2.16443,3218798.0
2007-08-01 02:19:00,2.16446,2.16446,2.16422,2.16432,14576816.0
2007-08-01 02:20:00,2.16443,2.16443,2.16441,2.16441,802285.0
2007-08-01 02:21:00,2.16431,2.16434,2.16411,2.16434,8040545.0
2007-08-01 02:22:00,2.16456,2.1648,2.16454,2.16454,4926179.0
2007-08-01 02:23:00,2.16425,2.16432,2.16405,2.16432,7073814.0
2007-08-01 02:24:00,2.16438,2.16465,2.16438,2.16447,5078615.0
2007-08-01 02:25:00,2.16419,2.16434,2.16412,2.16417,2609260.0
2007-08-01 02:26:00,2.16415,2.16452,2.16415,2.16452,5652489.0
2007-08-01 02:27:00,2.16442,2.16442,2.16431,2.16431,12389786.0
2007-08-01 02:28:00,2.16433,2.16463,2.16431,2.16463,19049483.0
2007-08-01 02:29:00,2.16463,2.1647,2.16462,2.1647,4809529.0
2007-08-01 02:30:00,2.16473,2.16486,2.16464,2.16486,3482143.0
2007-08-01 02:31:00,2.16508,2.16526,2.16507,2.16526,6252589.0
2007-08-01 02:32:00,2.16525,2.16533,2.16522,2.16522,4876524.0
2007-08-01 02:33:00,2.16531,2.16554,2.16531,2.16546,9796318.0
2007-08-01 02:34:00,2.16535,2.16539,2.16523,2.16529,2063902.0
2007-08-01 02:35:00,2.16542,2.16542,2.16511,2.16511,1793973.0
2007-08-01 02:36:00,2.16485,2.1651,2.16483,2.1651,6158350.0
2007-08-01 02:37:00,2.16517,2.16524,2.16504,2.16524,4164090.0
2007-08-01 02:38:00,2.16519,2.16548,2.16518,2.16548,5151285.0
2007-08-01 02:39:00,2.1653,2.16555,2.1653,2.16535,6265219.0
2007-08-01 02:40:00,2.16532,2.16532,2.16505,2.16505,5414968.0
2007-08-01 02:41:00,2.16478,2.1648,2.16454,2.1648,13233298.0
2007-08-01 02:42:00,2.16488,2.16499,2.16476,2.16476,1912577.0
2007-08-01 02:43:00,2.16481,2.16481,2.16465,2.16473,19401360.0
2007-08-01 02:44:00,2.16477,2.16503,2.16477,2.16503,3426562.0
2007-08-01 02:45:00,2.16508,2.1652,2.16506,2.16519,26154245.0
2007-08-01 02:46:00,2.16526,2.16546,2.16526,2.16527,8758295.0
2007-08-01 02:47:00,2.16504,2.16513,2.16483,2.16513,9769742.0
2007-08-01 02:48:00,2.1654,2.16564,2.16533,2.16533,2287254.0
2007-08-01 02:49:00,2.16521,2.16521,2.1648,2.1648,6415669.0
2007-08-01 02:50:00,2.16481,2.16489,2.16473,2.16489,5795052.0
2007-08-01 02:51:00,2.16491,2.16498,2.16467,2.16467,9250279.0
2007-08-01 02:52:00,2.16484,2.16502,2.16476,2.16501,8939080.0
2007-08-01 02:53:00,2.16508,2.16509,2.16493,2.16499,10782869.0
2007-08-01 02:54:00,2.165,2.16508,2.16478,2.16508,765396.0
2007-08-01 02:55:00,2.16503,2.16505,2.16484,2.16505,2425020.0
2007-08-01 02:56:00,2.16505,2.16514,2.16497,2.16514,19135718.0
2007-08-01 02:57:00,2.16504,2.16504,2.1646,2.1646,4666659.0
2007-08-01 02:58:00,2.16445,2.16445,2.16402,2.16402,5027375.0
2007-08-01 02:59:00,2.16405,2.16418,2.16356,2.16418,3918402.0
2007-08-01 03:00:00,2.16407,2.16422,2.16407,2.16407,4993529.0
2007-08-01 03:01:00,2.16381,2.16402,2.16378,2.16385,2960777.0
2007-08-01 03:02:00,2.16387,2.16396,2.16371,2.16389,7433065.0
2007-08-01 03:03:00,2.16397,2.16409,2.16365,2.164,2688832.0
2007-08-01 03:04:00,2.1641,2.16411,2.16409,2.16409,825284.0
2007-08-01 03:05:00,2.16405,2.16429,2.16405,2.16429,7262664.0
2007-08-01 03:06:00,2.16431,2.16449,2.16427,2.16427,5769364.0
2007-08-01 03:07:00,2.16426,2.16437,2.1642,2.16424,4215023.0
2007-08-01 03:08:00,2.16417,2.16434,2.16411,2.1643,3765062.0
2007-08-01 03:09:00,2.16428,2.16437,2.1642,2.16437,26836553.0
2007-08-01 03:10:00,2.1643,2.1643,2.16374,2.16374,6954673.0
2007-08-01 03:11:00,2.16372,2.16392,2.1636,2.16392,13134811.0
2007-08-01 03:12:00,2.16417,2.16433,2.16417,2.1642,2476008.0
2007-08-01 03:13:00,2.16424,2.16426,2.16411,2.16426,24344099.0
2007-08-01 03:14:00,2.16418,2.16444,2.16418,2.16423,2735754.0
2007-08-01 03:15:00,2.1642,2.1642,2.16397,2.16408,4578265.0
2007-08-01 03:16:00,2.16418,2.16428,2.16414,2.16414,4378642.0
2007-08-01 03:17:00,2.16418,2.16421,2.16409,2.16409,4791869.0
2007-08-01 03:18:00,2.16413,2.16424,2.16412,2.16424,3015528.0
2007-08-01 03:19:00,2.16423,2.16449,2.16422,2.16449,2047555.0
2007-08-01 03:20:00,2.16468,2.16468,2.16462,2.16465,2583003.0
2007-08-01 03:21:00,2.16465,2.16478,2.16465,2.16478,3227010.0
2007-08-01 03:22:00,2.16469,2.16489,2.16469,2.16472,10933410.0
2007-08-01 03:23:00,2.16462,2.16477,2.16458,2.16477,4914037.0
2007-08-01 03:24:00,2.16467,2.16469,2.16454,2.16454,4371882.0
2007-08-01 03:25:00,2.16451,2.16451,2.16398,2.16432,10879552.0
2007-08-01 03:26:00,2.16448,2.16462,2.1644,2.1644,4605339.0
2007-08-01 03:27:00,2.16433,2.16433,2.16401,2.1642,4311411.0
2007-08-01 03:28:00,2.16431,2.16431,2.16416,2.16421,7577825.0
2007-08-01 03:29:00,2.16419,2.16419,2.16405,2.16411,9481248.0
2007-08-01 03:30:00,2.164,2.1643,2.16387,2.1643,7379917.0
2007-08-01 03:31:00,2.1643,2.16431,2.16417,2.16417,17358105.0
2007-08-01 03:32:00,2.16416,2.16421,2.16413,2.16413,6681198.0
2007-08-01 03:33:00,2.16403,2.16415,2.16381,2.16404,11127436.0
2007-08-01 03:34:00,2.16393,2.16435,2.16387,2.16435,3387969.0
2007-08-01 03:35:00,2.16432,2.16445,2.16429,2.16429,14588233.0
2007-08-01 03:36:00,2.16418,2.16424,2.16373,2.16393,5902966.0
2007-08-01 03:37:00,2.16369,2.16396,2.16355,2.16396,5137992.0
2007-08-01 03:38:00,2.16415,2.16439,2.164,2.16403,2874006.0
2007-08-01 03:39:00,2.1639,2.16393,2.16362,2.16393,3488653.0
2007-08-01 03:40:00,2.16394,2.16451,2.16394,2.16451,12593553.0
2007-08-01 03:41:00,2.16453,2.16456,2.16439,2.16444,6369851.0
2007-08-01 03:42:00,2.16431,2.16431,2.16403,2.16403,16876780.0
2007-08-01 03:43:00,2.16381,2.16381,2.16319,2.16379,14170157.0
2007-08-01 03:44:00,2.16401,2.1644,2.16401,2.1644,23550029.0
2007-08-01 03:45:00,2.16434,2.16452,2.16434,2.16447,11336235.0
2007-08-01 03:46:00,2.16446,2.16452,2.16432,2.16452,2426561.0
2007-08-01 03:47:00,2.16459,2.16487,2.16459,2.16487,2603797.0
2007-08-01 03:48:00,2.16485,2.16487,2.16462,2.16468,3118406.0
2007-08-01 03:49:00,2.16474,2.16497,2.1647,2.16497,4846747.0
2007-08-01 03:50:00,2.16499,2.165,2.16481,2.16494,9346486.0
2007-08-01 03:51:00,2.16481,2.16495,2.16481,2.1649,3239638.0
2007-08-01 03:52:00,2.16487,2.16498,2.16477,2.16477,16550661.0
2007-08-01 03:53:00,2.1646,2.1646,2.16428,2.16428,11196167.0
2007-08-01 03:54:00,2.16435,2.16438,2.1642,2.16438,2775482.0
2007-08-01 03:55:00,2.16445,2.16455,2.16435,2.16448,26219203.0
2007-08-01 03:56:00,2.16447,2.16447,2.16431,2.16438,4661216.0
2007-08-01 03:57:00,2.16436,2.16451,2.16432,2.16451,1923503.0
2007-08-01 03:58:00,2.16451,2.16458,2.16435,2.16447,5720822.0
2007-08-01 03:59:00,2.1644,2.16451,2.16437,2.16451,12614251.0
2007-08-01 04:00:00,2.16448,2.16471,2.16448,2.16471,5062196.0
2007-08-01 04:01:00,2.16472,2.16486,2.16472,2.16486,3384904.0
2007-08-01 04:02:00,2.16486,2.16492,2.16476,2.16476,15110688.0
2007-08-01 04:03:00,2.16474,2.16494,2.16474,2.16485,15656861.0
2007-08-01 04:04:00,2.16474,2.16495,2.16463,2.16463,3197397.0
2007-08-01 04:05:00,2.16477,2.16477,2.16461,2.16461,4082515.0
2007-08-01 04:06:00,2.16456,2.16465,2.16454,2.16459,10095019.0
2007-08-01 04:07:00,2.16453,2.16453,2.16429,2.16438,16973244.0
2007-08-01 04:08:00,2.16465,2.16478,2.16443,2.16443,4295851.0
2007-08-01 04:09:00,2.16413,2.16413,2.1636,2.1636,10196295.0
2007-08-01 04:10:00,2.16333,2.16355,2.16304,2.16355,2987773.0
2007-08-01 04:11:00,2.16357,2.16362,2.16338,2.16338,3973438.0
2007-08-01 04:12:00,2.16328,2.16342,2.16325,2.16342,3602470.0
2007-08-01 04:13:00,2.16335,2.16344,2.1633,2.16335,10848249.0
2007-08-01 04:14:00,2.16335,2.16356,2.16327,2.16356,2863769.0
2007-08-01 04:15:00,2.16358,2.16359,2.16355,2.16357,1238737.0
2007-08-01 04:16:00,2.16355,2.16355,2.16329,2.16329,3328222.0
2007-08-01 04:17:00,2.16334,2.16334,2.16316,2.16327,13712739.0
2007-08-01 04:18:00,2.16334,2.16337,2.16327,2.16331,2678554.0
2007-08-01 04:19:00,2.16339,2.16353,2.16334,2.16334,1164216.0
2007-08-01 04:20:00,2.16339,2.16345,2.16333,2.16333,5915770.0
2007-08-01 04:21:00,2.16327,2.1633,2.16319,2.16319,1544858.0
2007-08-01 04:22:00,2.16321,2.16321,2.16307,2.16315,1665238.0
2007-08-01 04:23:00,2.16316,2.16333,2.16313,2.16333,4798389.0
2007-08-01 04:24:00,2.16332,2.16348,2.16332,2.16348,6526652.0
2007-08-01 04:25:00,2.16349,2.16349,2.16336,2.16343,1715623.0
2007-08-01 04:26:00,2.16354,2.16413,2.16354,2.16413,8234133.0
2007-08-01 04:27:00,2.16414,2.16414,2.16357,2.16376,9113758.0
2007-08-01 04:28:00,2.16377,2.16399,2.16377,2.16399,3282340.0
2007-08-01 04:29:00,2.16405,2.16407,2.16384,2.16399,6503003.0
2007-08-01 04:30:00,2.16399,2.16414,2.16399,2.16404,2380522.0
2007-08-01 04:31:00,2.16393,2.16393,2.16364,2.16388,7780590.0
2007-08-01 04:32:00,2.16403,2.16409,2.16385,2.16385,1870618.0
2007-08-01 04:33:00,2.16376,2.16376,2.16345,2.16364,6492005.0
2007-08-01 04:34:00,2.16366,2.16395,2.16359,2.16395,3767132.0
2007-08-01 04:35:00,2.164,2.16405,2.16381,2.16393,1830203.0
2007-08-01 04:36:00,2.16381,2.16401,2.16357,2.16401,3191939.0
2007-08-01 04:37:00,2.16408,2.16408,2.16398,2.16401,4167228.0
2007-08-01 04:38:00,2.16395,2.16401,2.1638,2.16401,2302244.0
2007-08-01 04:39:00,2.16406,2.16423,2.16374,2.16409,19394059.0
2007-08-01 04:40:00,2.16428,2.16438,2.16396,2.16438,16669606.0
2007-08-01 04:41:00,2.16436,2.16437,2.16422,2.16437,2957079.0
2007-08-01 04:42:00,2.16424,2.16452,2.16424,2.16448,7498017.0
2007-08-01 04:43:00,2.16437,2.16464,2.16437,2.16464,10679549.0
2007-08-01 04:44:00,2.16469,2.16475,2.16459,2.1647,7835302.0
2007-08-01 04:45:00,2.16471,2.16495,2.16471,2.16495,2849005.0
2007-08-01 04:46:00,2.16494,2.16509,2.16494,2.16504,2163292.0
2007-08-01 04:47:00,2.16514,2.16525,2.16514,2.1652,7752945.0
2007-08-01 04:48:00,2.16521,2.16521,2.16503,2.16503,4915771.0
2007-08-01 04:49:00,2.16514,2.16516,2.16505,2.16505,7649527.0
2007-08-01 04:50:00,2.16508,2.16524,2.16508,2.16518,7497876.0
2007-08-01 04:51:00,2.1652,2.16533,2.1652,2.16523,15077388.0
2007-08-01 04:52:00,2.16513,2.1653,2.16513,2.1653,1459912.0
2007-08-01 04:53:00,2.16525,2.16525,2.16508,2.16508,2435476.0
2007-08-01 04:54:00,2.16515,2.16524,2.16509,2.16524,506594.0
2007-08-01 04:55:00,2.16522,2.16536,2.16513,2.16514,3890413.0
2007-08-01 04:56:00,2.16513,2.16514,2.16503,2.16506,2825170.0
2007-08-01 04:57:00,2.16501,2.16501,2.16449,2.1647,4675431.0
2007-08-01 04:58:00,2.16484,2.16484,2.16461,2.16473,4460094.0
2007-08-01 04:59:00,2.16459,2.16459,2.16427,2.1644,2675200.0
2007-08-01 05:00:00,2.16457,2.16469,2.16457,2.16469,2097657.0
2007-08-01 05:01:00,2.16473,2.16491,2.16473,2.16483,2910672.0
2007-08-01 05:02:00,2.16479,2.16479,2.16457,2.16463,15146392.0
2007-08-01 05:03:00,2.16411,2.1645,2.16411,2.16442,3886246.0
2007-08-01 05:04:00,2.16448,2.16459,2.16448,2.16456,35163262.0
2007-08-01 05:05:00,2.16452,2.16456,2.16414,2.16442,22320990.0
2007-08-01 05:06:00,2.16433,2.16445,2.16433,2.16445,15914240.0
2007-08-01 05:07:00,2.16451,2.16472,2.16451,2.16456,4504727.0
2007-08-01 05:08:00,2.16453,2.16456,2.16437,2.16453,6078823.0
2007-08-01 05:09:00,2.1646,2.1646,2.16449,2.16449,1330101.0
2007-08-01 05:10:00,2.1644,2.16449,2.16433,2.16449,9945046.0
2007-08-01 05:11:00,2.1644,2.16446,2.16426,2.16426,4603283.0
2007-08-01 05:12:00,2.16415,2.16446,2.16406,2.16442,7431298.0
2007-08-01 05:13:00,2.16424,2.16428,2.16421,2.16428,390358.0
2007-08-01 05:14:00,2.16431,2.16431,2.16412,2.16412,3573211.0
2007-08-01 05:15:00,2.16406,2.16406,2.16384,2.16396,14979149.0
2007-08-01 05:16:00,2.16387,2.16415,2.16387,2.16415,5349365.0
2007-08-01 05:17:00,2.16428,2.16456,2.16428,2.16456,2793730.0
2007-08-01 05:18:00,2.16446,2.16463,2.16445,2.16451,5034052.0
2007-08-01 05:19:00,2.16434,2.16445,2.16419,2.16445,19783180.0
2007-08-01 05:20:00,2.16446,2.16471,2.16446,2.16467,4328655.0
2007-08-01 05:21:00,2.16455,2.16455,2.16439,2.16453,2850093.0
2007-08-01 05:22:00,2.16462,2.16462,2.16441,2.16457,8405851.0
2007-08-01 05:23:00,2.16456,2.16456,2.16438,2.16438,20133069.0
2007-08-01 05:24:00,2.16458,2.16493,2.16458,2.16493,2178296.0
2007-08-01 05:25:00,2.16498,2.16511,2.16471,2.16511,7042065.0
2007-08-01 05:26:00,2.16516,2.16521,2.16492,2.16521,3559181.0
2007-08-01 05:27:00,2.16519,2.16519,2.16495,2.16495,11337365.0
2007-08-01 05:28:00,2.16519,2.1653,2.16514,2.1653,8522452.0
2007-08-01 05:29:00,2.1653,2.1653,2.16497,2.16497,4743643.0
2007-08-01 05:30:00,2.16495,2.16536,2.16495,2.16512,9327026.0
2007-08-01 05:31:00,2.16517,2.16525,2.16511,2.16525,15937700.0
2007-08-01 05:32:00,2.16513,2.16534,2.16513,2.16534,3486974.0
2007-08-01 05:33:00,2.16515,2.16515,2.16498,2.16508,8000772.0
2007-08-01 05:34:00,2.16542,2.16564,2.16542,2.16564,2016358.0
2007-08-01 05:35:00,2.16567,2.16571,2.16551,2.16571,7321714.0
2007-08-01 05:36:00,2.16568,2.1658,2.16564,2.1658,3032545.0
2007-08-01 05:37:00,2.16589,2.166,2.16574,2.166,4776132.0
2007-08-01 05:38:00,2.16606,2.16627,2.16606,2.16627,18871700.0
2007-08-01 05:39:00,2.16627,2.16642,2.16624,2.16642,3117019.0
2007-08-01 05:40:00,2.16641,2.16663,2.1663,2.16657,4692676.0
2007-08-01 05:41:00,2.1666,2.16682,2.1666,2.16682,1810706.0
2007-08-01 05:42:00,2.1667,2.16685,2.16656,2.16656,7096609.0
2007-08-01 05:43:00,2.16669,2.16683,2.16661,2.16683,2127167.0
2007-08-01 05:44:00,2.16667,2.16687,2.16667,2.16675,17146914.0
2007-08-01 05:45:00,2.16661,2.16663,2.1663,2.16663,10914012.0
2007-08-01 05:46:00,2.16675,2.16693,2.16675,2.16686,5020903.0
2007-08-01 05:47:00,2.16677,2.16685,2.16664,2.16685,2165960.0
2007-08-01 05:48:00,2.167,2.16732,2.167,2.16732,10441284.0
2007-08-01 05:49:00,2.16739,2.16748,2.16731,2.16731,1033864.0
2007-08-01 05:50:00,2.16728,2.16728,2.16699,2.16699,16875641.0
2007-08-01 05:51:00,2.16689,2.16689,2.16655,2.16674,5436329.0
2007-08-01 05:52:00,2.16649,2.1669,2.16649,2.1669,7390298.0
2007-08-01 05:53:00,2.16702,2.16735,2.16702,2.16735,3244209.0
2007-08-01 05:54:00,2.16734,2.16741,2.16729,2.16738,5999014.0
2007-08-01 05:55:00,2.16732,2.16738,2.1672,2.16721,43604055.0
2007-08-01 05:56:00,2.16709,2.16709,2.1668,2.1668,10727849.0
2007-08-01 05:57:00,2.16668,2.16706,2.16668,2.16706,5066175.0
2007-08-01 05:58:00,2.16705,2.16706,2.16684,2.16706,4704581.0
2007-08-01 05:59:00,2.16721,2.1673,2.16707,2.16707,3859632.0
2007-08-01 06:00:00,2.16688,2.16708,2.1668,2.16708,5722897.0
2007-08-01 06:01:00,2.16683,2.16733,2.16683,2.16703,13202451.0
2007-08-01 06:02:00,2.16687,2.16706,2.16657,2.16706,19017269.0
2007-08-01 06:03:00,2.16721,2.16738,2.16721,2.16725,6167624.0
2007-08-01 06:04:00,2.16706,2.16731,2.16706,2.16716,4975217.0
2007-08-01 06:05:00,2.16716,2.16718,2.16712,2.16712,2348479.0
2007-08-01 06:06:00,2.16692,2.16701,2.16636,2.16636,4738429.0
2007-08-01 06:07:00,2.16632,2.16632,2.16577,2.16601,2495995.0
2007-08-01 06:08:00,2.16565,2.16588,2.16538,2.16546,28861881.0
2007-08-01 06:09:00,2.1654,2.1654,2.16522,2.16522,243269.0
2007-08-01 06:10:00,2.16528,2.16528,2.16488,2.1652,5238060.0
2007-08-01 06:11:00,2.16513,2.16513,2.16487,2.16487,12724353.0
2007-08-01 06:12:00,2.16475,2.16475,2.16459,2.16459,2439861.0
2007-08-01 06:13:00,2.16467,2.16502,2.16467,2.16502,9964596.0
2007-08-01 06:14:00,2.16519,2.16532,2.16517,2.16522,3593014.0
2007-08-01 06:15:00,2.16516,2.16516,2.16467,2.16489,28415009.0
2007-08-01 06:16:00,2.16478,2.16478,2.16453,2.16461,3296617.0
2007-08-01 06:17:00,2.16472,2.16489,2.16472,2.16489,8422000.0
2007-08-01 06:18:00,2.16488,2.16498,2.16488,2.16488,7605873.0
2007-08-01 06:19:00,2.16487,2.16487,2.1647,2.1647,5388802.0
2007-08-01 06:20:00,2.16481,2.16501,2.16477,2.16481,9358354.0
2007-08-01 06:21:00,2.16475,2.16485,2.1646,2.16482,3749328.0
2007-08-01 06:22:00,2.16487,2.16505,2.16487,2.16505,4041807.0
2007-08-01 06:23:00,2.16488,2.16514,2.16488,2.16503,2293923.0
2007-08-01 06:24:00,2.16501,2.16516,2.165,2.16516,7186894.0
2007-08-01 06:25:00,2.16521,2.16557,2.16521,2.16557,8692029.0
2007-08-01 06:26:00,2.16548,2.16549,2.16532,2.16532,20483599.0
2007-08-01 06:27:00,2.16533,2.16542,2.16522,2.16532,9398786.0
2007-08-01 06:28:00,2.16527,2.16527,2.1647,2.16507,2775653.0
2007-08-01 06:29:00,2.16514,2.16531,2.16512,2.16512,1710054.0
2007-08-01 06:30:00,2.16515,2.16519,2.165,2.16519,6211165.0
2007-08-01 06:31:00,2.16508,2.16516,2.16481,2.16513,7480738.0
2007-08-01 06:32:00,2.16506,2.16522,2.16504,2.16522,6152876.0
2007-08-01 06:33:00,2.16507,2.16526,2.16507,2.16526,2277323.0
2007-08-01 06:34:00,2.16524,2.16524,2.16505,2.16509,3006288.0
2007-08-01 06:35:00,2.16506,2.16516,2.16497,2.16516,6869709.0
2007-08-01 06:36:00,2.16503,2.16524,2.16503,2.16524,14670397.0
2007-08-01 06:37:00,2.16531,2.16536,2.16504,2.16504,31045227.0
2007-08-01 06:38:00,2.16515,2.16515,2.16489,2.16489,28742738.0
2007-08-01 06:39:00,2.16495,2.16509,2.16488,2.16506,2715936.0
2007-08-01 06:40:00,2.1651,2.16515,2.16502,2.16505,1303053.0
2007-08-01 06:41:00,2.1651,2.1651,2.16498,2.16505,3065033.0
2007-08-01 06:42:00,2.16503,2.16518,2.16495,2.16518,18102367.0
2007-08-01 06:43:00,2.16513,2.16513,2.16473,2.16473,3671886.0
2007-08-01 06:44:00,2.16454,2.16454,2.16428,2.16428,4287275.0
2007-08-01 06:45:00,2.16415,2.16415,2.16363,2.16405,2449098.0
2007-08-01 06:46:00,2.16407,2.16422,2.16407,2.1642,25052677.0
2007-08-01 06:47:00,2.16418,2.16423,2.16401,2.16407,42985726.0
2007-08-01 06:48:00,2.164,2.16416,2.164,2.16416,8444558.0
2007-08-01 06:49:00,2.16415,2.16415,2.1636,2.16395,2956085.0
2007-08-01 06:50:00,2.16354,2.16375,2.16354,2.16373,20225741.0
2007-08-01 06:51:00,2.16378,2.16386,2.16368,2.16377,5497601.0
2007-08-01 06:52:00,2.16372,2.16402,2.16372,2.16402,3349610.0
2007-08-01 06:53:00,2.16414,2.16444,2.16414,2.16424,13105214.0
2007-08-01 06:54:00,2.16438,2.16444,2.16427,2.16444,713154.0
2007-08-01 06:55:00,2.16436,2.16457,2.16436,2.16454,1615464.0
2007-08-01 06:56:00,2.16449,2.16471,2.16323,2.16458,11593451.0
2007-08-01 06:57:00,2.16449,2.16449,2.16406,2.16447,4716229.0
2007-08-01 06:58:00,2.16454,2.16483,2.16454,2.16483,1805084.0
2007-08-01 06:59:00,2.16479,2.16479,2.1646,2.1646,5263832.0
2007-08-01 07:00:00,2.16454,2.16454,2.16409,2.1642,1880629.0
2007-08-01 07:01:00,2.16414,2.1642,2.16407,2.16417,5523069.0
2007-08-01 07:02:00,2.164,2.16419,2.16399,2.16419,519944.0
2007-08-01 07:03:00,2.16424,2.16444,2.16412,2.16444,7870963.0
2007-08-01 07:04:00,2.1645,2.16451,2.1643,2.16438,20974477.0
2007-08-01 07:05:00,2.16422,2.16422,2.16385,2.16413,6296976.0
2007-08-01 07:06:00,2.16446,2.16465,2.16446,2.16463,14678233.0
2007-08-01 07:07:00,2.16453,2.16453,2.16433,2.16444,2522389.0
2007-08-01 07:08:00,2.16451,2.16451,2.16445,2.16447,3563204.0
2007-08-01 07:09:00,2.16446,2.16446,2.16401,2.16433,10754877.0
2007-08-01 07:10:00,2.1645,2.16461,2.16415,2.1644,3639274.0
2007-08-01 07:11:00,2.16437,2.16453,2.16427,2.16453,3983597.0
2007-08-01 07:12:00,2.16449,2.16452,2.16435,2.16452,15743556.0
2007-08-01 07:13:00,2.16447,2.16469,2.16313,2.16469,3034035.0
2007-08-01 07:14:00,2.16464,2.16467,2.16423,2.16463,4200066.0
2007-08-01 07:15:00,2.16466,2.16478,2.16465,2.16465,5881866.0
2007-08-01 07:16:00,2.16455,2.16464,2.16437,2.16437,9556159.0
2007-08-01 07:17:00,2.16425,2.16425,2.16378,2.16384,19645737.0
2007-08-01 07:18:00,2.16377,2.16377,2.16298,2.16312,4032802.0
2007-08-01 07:19:00,2.16289,2.16289,2.16238,2.16238,10198840.0
2007-08-01 07:20:00,2.16224,2.16224,2.16176,2.16188,4608504.0
2007-08-01 07:21:00,2.16189,2.16195,2.16189,2.16189,2603729.0
2007-08-01 07:22:00,2.1619,2.16199,2.16187,2.16199,5079288.0
2007-08-01 07:23:00,2.16209,2.16242,2.16199,2.16199,8667045.0
2007-08-01 07:24:00,2.16264,2.16281,2.16264,2.16275,12658443.0
2007-08-01 07:25:00,2.16257,2.16257,2.16235,2.16253,2653923.0
2007-08-01 07:26:00,2.16275,2.16327,2.16275,2.16327,10616290.0
2007-08-01 07:27:00,2.16312,2.16332,2.16292,2.16325,26267954.0
2007-08-01 07:28:00,2.16319,2.16327,2.16299,2.16299,14357178.0
2007-08-01 07:29:00,2.16305,2.16312,2.16287,2.16305,2941126.0
2007-08-01 07:30:00,2.16299,2.16299,2.16278,2.16278,21183896.0
2007-08-01 07:31:00,2.16266,2.16266,2.16251,2.1626,6619094.0
2007-08-01 07:32:00,2.16259,2.16272,2.16257,2.16272,21059719.0
2007-08-01 07:33:00,2.16269,2.16269,2.16259,2.16259,8442697.0
2007-08-01 07:34:00,2.16285,2.16311,2.16277,2.16311,19685014.0
2007-08-01 07:35:00,2.16311,2.16325,2.16311,2.1632,7154835.0
2007-08-01 07:36:00,2.16324,2.16342,2.16284,2.16342,3909397.0
2007-08-01 07:37:00,2.16341,2.16341,2.16318,2.16318,23999609.0
2007-08-01 07:38:00,2.16312,2.16312,2.16262,2.16262,6045204.0
2007-08-01 07:39:00,2.16265,2.16276,2.16261,2.16261,1628288.0
2007-08-01 07:40:00,2.16253,2.16268,2.16244,2.16267,11367697.0
2007-08-01 07:41:00,2.16267,2.16267,2.16242,2.16261,2253951.0
2007-08-01 07:42:00,2.16254,2.16254,2.16186,2.16186,4789137.0
2007-08-01 07:43:00,2.16179,2.16205,2.16179,2.16205,5556313.0
2007-08-01 07:44:00,2.16215,2.16228,2.16215,2.16227,3454900.0
2007-08-01 07:45:00,2.16225,2.16242,2.16225,2.16234,1744070.0
2007-08-01 07:46:00,2.1624,2.1628,2.16224,2.1628,2624306.0
2007-08-01 07:47:00,2.16292,2.16305,2.16292,2.16303,5058048.0
2007-08-01 07:48:00,2.16305,2.16319,2.16305,2.16309,10433159.0
2007-08-01 07:49:00,2.16297,2.16297,2.16253,2.16253,2771462.0
2007-08-01 07:50:00,2.16247,2.16247,2.16224,2.16234,2956955.0
2007-08-01 07:51:00,2.1623,2.16245,2.16216,2.16219,9041922.0
2007-08-01 07:52:00,2.16227,2.16263,2.16227,2.16263,4964604.0
2007-08-01 07:53:00,2.16266,2.16283,2.16247,2.16283,11121689.0
2007-08-01 07:54:00,2.16299,2.16345,2.16167,2.16345,2675689.0
2007-08-01 07:55:00,2.16349,2.16371,2.16273,2.16273,4432046.0
2007-08-01 07:56:00,2.16271,2.16277,2.16231,2.16277,2867618.0
2007-08-01 07:57:00,2.16295,2.16295,2.16281,2.16281,38488991.0
2007-08-01 07:58:00,2.16275,2.16275,2.16232,2.16232,16854339.0
2007-08-01 07:59:00,2.16242,2.16257,2.16242,2.16242,12144619.0
2007-08-01 08:00:00,2.16235,2.16247,2.16222,2.16245,5776943.0
2007-08-01 08:01:00,2.16252,2.16256,2.16245,2.16249,9365498.0
2007-08-01 08:02:00,2.16243,2.16243,2.16132,2.16136,5616778.0
2007-08-01 08:03:00,2.16127,2.16127,2.16081,2.16081,2475880.0
2007-08-01 08:04:00,2.16078,2.16078,2.16056,2.16056,22228493.0
2007-08-01 08:05:00,2.1606,2.16077,2.16054,2.16056,5619510.0
2007-08-01 08:06:00,2.16057,2.16089,2.16057,2.16089,6477499.0
2007-08-01 08:07:00,2.16099,2.16131,2.16099,2.16131,15078304.0
2007-08-01 08:08:00,2.16143,2.1617,2.16135,2.16154,30712248.0
2007-08-01 08:09:00,2.16179,2.16248,2.16179,2.16248,488365.0
2007-08-01 08:10:00,2.1626,2.16322,2.1626,2.16322,17273692.0
2007-08-01 08:11:00,2.16324,2.1635,2.16313,2.16313,3858218.0
2007-08-01 08:12:00,2.16294,2.16294,2.16241,2.16241,4359419.0
2007-08-01 08:13:00,2.16274,2.16278,2.16252,2.16261,2156160.0
2007-08-01 08:14:00,2.16262,2.16262,2.16244,2.16244,10551247.0
2007-08-01 08:15:00,2.16245,2.16252,2.16233,2.16252,2329545.0
2007-08-01 08:16:00,2.16263,2.16279,2.16263,2.16279,4049011.0
2007-08-01 08:17:00,2.16296,2.16315,2.16291,2.16291,3894350.0
2007-08-01 08:18:00,2.16268,2.16268,2.16228,2.16228,24411096.0
2007-08-01 08:19:00,2.16223,2.16239,2.16215,2.16239,2607139.0
2007-08-01 08:20:00,2.1625,2.16256,2.16226,2.16226,8094747.0
2007-08-01 08:21:00,2.16225,2.16228,2.16221,2.16225,5645705.0
2007-08-01 08:22:00,2.16239,2.16247,2.16231,2.16231,14528057.0
2007-08-01 08:23:00,2.16236,2.16282,2.16236,2.16282,4736695.0
2007-08-01 08:24:00,2.16273,2.16279,2.16258,2.16274,18365740.0
2007-08-01 08:25:00,2.16271,2.16271,2.16204,2.16204,1336699.0
2007-08-01 08:26:00,2.16174,2.16174,2.16092,2.16092,1939056.0
2007-08-01 08:27:00,2.16071,2.16071,2.16056,2.1607,6258643.0
2007-08-01 08:28:00,2.16071,2.16078,2.16016,2.16016,4945138.0
2007-08-01 08:29:00,2.16009,2.16055,2.16008,2.16055,5474926.0
2007-08-01 08:30:00,2.16082,2.16133,2.16082,2.16133,8933644.0
2007-08-01 08:31:00,2.1615,2.16186,2.1615,2.16166,4030289.0
2007-08-01 08:32:00,2.16159,2.16174,2.16159,2.16168,5323310.0
2007-08-01 08:33:00,2.16166,2.16226,2.16166,2.16226,1117891.0
2007-08-01 08:34:00,2.16238,2.16269,2.16238,2.16269,2635856.0
2007-08-01 08:35:00,2.16289,2.16338,2.16289,2.16325,3968802.0
2007-08-01 08:36:00,2.16338,2.16358,2.16325,2.16325,6297588.0
2007-08-01 08:37:00,2.16319,2.1633,2.16306,2.16306,2163926.0
2007-08-01 08:38:00,2.1632,2.16359,2.1632,2.16359,5023677.0
2007-08-01 08:39:00,2.16363,2.16372,2.16356,2.16372,2935338.0
2007-08-01 08:40:00,2.16324,2.16356,2.16294,2.16294,28852657.0
2007-08-01 08:41:00,2.16293,2.16293,2.16198,2.16212,3278780.0
2007-08-01 08:42:00,2.16216,2.16228,2.16214,2.16214,9283638.0
2007-08-01 08:43:00,2.16206,2.16212,2.16192,2.16204,3457056.0
2007-08-01 08:44:00,2.16196,2.16196,2.16168,2.16183,3314429.0
2007-08-01 08:45:00,2.16173,2.16173,2.16134,2.1616,4857217.0
2007-08-01 08:46:00,2.16165,2.16168,2.16149,2.16163,4901324.0
2007-08-01 08:47:00,2.16161,2.16168,2.1615,2.1615,5570601.0
2007-08-01 08:48:00,2.16107,2.16145,2.16107,2.16127,7884334.0
2007-08-01 08:49:00,2.16127,2.16144,2.1612,2.16144,4722623.0
2007-08-01 08:50:00,2.16145,2.16145,2.16127,2.16132,11274338.0
2007-08-01 08:51:00,2.16122,2.16122,2.16064,2.16064,14200179.0
2007-08-01 08:52:00,2.16107,2.16117,2.16101,2.16104,3185949.0
2007-08-01 08:53:00,2.16083,2.16099,2.1608,2.16099,537433.0
2007-08-01 08:54:00,2.16108,2.16132,2.16108,2.1613,7783022.0
2007-08-01 08:55:00,2.16123,2.16131,2.16115,2.16115,2450805.0
2007-08-01 08:56:00,2.1612,2.1613,2.16098,2.16098,7458360.0
2007-08-01 08:57:00,2.16056,2.16056,2.16022,2.16038,10821351.0
2007-08-01 08:58:00,2.16044,2.1605,2.16042,2.1605,1699955.0
2007-08-01 08:59:00,2.16062,2.16094,2.16062,2.16088,3957030.0
2007-08-01 09:00:00,2.16058,2.16058,2.15969,2.15969,3744775.0
2007-08-01 09:01:00,2.16009,2.16024,2.15991,2.16024,4482512.0
2007-08-01 09:02:00,2.16018,2.16018,2.16004,2.16007,2140020.0
2007-08-01 09:03:00,2.16003,2.16003,2.15986,2.15991,11249673.0
2007-08-01 09:04:00,2.15995,2.16026,2.15995,2.16018,19093093.0
2007-08-01 09:05:00,2.16004,2.16004,2.15989,2.16002,3713093.0
2007-08-01 09:06:00,2.16027,2.16038,2.16019,2.16038,12448064.0
2007-08-01 09:07:00,2.16058,2.16079,2.16058,2.16079,1766160.0
2007-08-01 09:08:00,2.16075,2.16091,2.16054,2.16054,4039327.0
2007-08-01 09:09:00,2.16065,2.1607,2.16044,2.16051,7721654.0
2007-08-01 09:10:00,2.16043,2.16043,2.15988,2.15988,3045671.0
2007-08-01 09:11:00,2.16019,2.16019,2.16,2.16009,8291395.0
2007-08-01 09:12:00,2.16033,2.16095,2.16033,2.16095,1966409.0
2007-08-01 09:13:00,2.16104,2.16118,2.16099,2.16114,3543320.0
2007-08-01 09:14:00,2.16121,2.16139,2.16121,2.16138,3109826.0
2007-08-01 09:15:00,2.16142,2.16151,2.16131,2.16135,1233839.0
2007-08-01 09:16:00,2.16136,2.16143,2.16129,2.16129,1891700.0
2007-08-01 09:17:00,2.16121,2.16121,2.16067,2.16105,4905636.0
2007-08-01 09:18:00,2.16094,2.16094,2.16077,2.16078,3949337.0
2007-08-01 09:19:00,2.16075,2.16081,2.16042,2.16042,4562995.0
2007-08-01 09:20:00,2.16036,2.16062,2.16036,2.16062,14325109.0
2007-08-01 09:21:00,2.16047,2.16055,2.16029,2.16029,3223037.0
2007-08-01 09:22:00,2.16015,2.16015,2.15988,2.16014,5934066.0
2007-08-01 09:23:00,2.15993,2.16023,2.15993,2.16003,51939173.0
2007-08-01 09:24:00,2.16,2.16017,2.15992,2.16013,4464831.0
2007-08-01 09:25:00,2.16025,2.16028,2.16006,2.16028,2800216.0
2007-08-01 09:26:00,2.16055,2.16101,2.16055,2.16098,8170670.0
2007-08-01 09:27:00,2.16102,2.16102,2.16053,2.16053,5929085.0
2007-08-01 09:28:00,2.16048,2.16048,2.16035,2.16036,14971291.0
2007-08-01 09:29:00,2.16041,2.16047,2.1603,2.16039,5340666.0
2007-08-01 09:30:00,2.16051,2.16069,2.16043,2.16069,5193161.0
2007-08-01 09:31:00,2.16068,2.16068,2.16039,2.16039,24162030.0
2007-08-01 09:32:00,2.16038,2.16044,2.16011,2.16011,6018803.0
2007-08-01 09:33:00,2.16016,2.16025,2.1601,2.16025,284345.0
2007-08-01 09:34:00,2.16035,2.16045,2.16029,2.16037,9105161.0
2007-08-01 09:35:00,2.16046,2.16049,2.16041,2.16049,5554067.0
2007-08-01 09:36:00,2.16044,2.16044,2.16031,2.16044,2472744.0
2007-08-01 09:37:00,2.16032,2.16046,2.16032,2.16046,5120816.0
2007-08-01 09:38:00,2.16041,2.16041,2.16004,2.16004,14801653.0
2007-08-01 09:39:00,2.15991,2.15991,2.15931,2.15931,10618522.0
2007-08-01 09:40:00,2.15917,2.15917,2.15854,2.15854,10976746.0
2007-08-01 09:41:00,2.15892,2.15896,2.15889,2.15896,1109201.0
2007-08-01 09:42:00,2.15897,2.15897,2.15878,2.15878,3157912.0
2007-08-01 09:43:00,2.1587,2.15873,2.15856,2.15873,3589552.0
2007-08-01 09:44:00,2.15849,2.15897,2.15849,2.15874,2554918.0
2007-08-01 09:45:00,2.15871,2.15875,2.15853,2.15875,1922007.0
2007-08-01 09:46:00,2.15877,2.1589,2.15862,2.1589,4504965.0
2007-08-01 09:47:00,2.15887,2.15887,2.1588,2.1588,1281848.0
2007-08-01 09:48:00,2.1587,2.15907,2.15868,2.15907,20195202.0
2007-08-01 09:49:00,2.15915,2.15915,2.1589,2.15911,7245713.0
2007-08-01 09:50:00,2.15894,2.159,2.15876,2.159,18549454.0
2007-08-01 09:51:00,2.15901,2.15901,2.15883,2.15895,28880516.0
2007-08-01 09:52:00,2.15901,2.15929,2.15897,2.15929,9886999.0
2007-08-01 09:53:00,2.15934,2.15941,2.15927,2.15931,5609577.0
2007-08-01 09:54:00,2.15924,2.15924,2.15898,2.15898,6935986.0
2007-08-01 09:55:00,2.1589,2.1589,2.15873,2.15889,14573492.0
2007-08-01 09:56:00,2.15898,2.15899,2.15872,2.15872,4186343.0
2007-08-01 09:57:00,2.15866,2.15882,2.15865,2.15865,11371155.0
2007-08-01 09:58:00,2.1586,2.15869,2.15854,2.15869,6759350.0
2007-08-01 09:59:00,2.15861,2.15882,2.15849,2.15879,7890066.0
2007-08-01 10:00:00,2.15879,2.15879,2.1586,2.15861,5021521.0
2007-08-01 10:01:00,2.15848,2.15848,2.15829,2.15829,4902975.0
2007-08-01 10:02:00,2.15845,2.15845,2.15772,2.15772,6084555.0
2007-08-01 10:03:00,2.15756,2.15783,2.15756,2.15762,1327413.0
2007-08-01 10:04:00,2.1577,2.15794,2.15758,2.15794,5124222.0
2007-08-01 10:05:00,2.158,2.1581,2.15795,2.15795,3361889.0
2007-08-01 10:06:00,2.15795,2.15805,2.15789,2.15805,851543.0
2007-08-01 10:07:00,2.15809,2.15822,2.15799,2.15822,7737474.0
2007-08-01 10:08:00,2.15817,2.15818,2.15796,2.15814,4085589.0
2007-08-01 10:09:00,2.15811,2.15816,2.15797,2.15797,693012.0
2007-08-01 10:10:00,2.15767,2.15816,2.15767,2.15808,21708383.0
2007-08-01 10:11:00,2.15813,2.15847,2.15693,2.15847,10248628.0
2007-08-01 10:12:00,2.15842,2.15857,2.15842,2.15851,9115297.0
2007-08-01 10:13:00,2.1584,2.15853,2.15838,2.15838,6871629.0
2007-08-01 10:14:00,2.15846,2.15866,2.15846,2.1586,1739742.0
2007-08-01 10:15:00,2.15805,2.15866,2.15805,2.15866,993706.0
2007-08-01 10:16:00,2.15869,2.15869,2.158,2.158,2039879.0
2007-08-01 10:17:00,2.15802,2.15828,2.15802,2.15828,4093266.0
2007-08-01 10:18:00,2.15832,2.15849,2.1582,2.15833,18172860.0
2007-08-01 10:19:00,2.15828,2.15869,2.15828,2.15869,6262173.0
2007-08-01 10:20:00,2.15855,2.15864,2.1579,2.1579,8282969.0
2007-08-01 10:21:00,2.15771,2.15771,2.15725,2.15747,6278465.0
2007-08-01 10:22:00,2.15742,2.15755,2.15719,2.15755,16134178.0
2007-08-01 10:23:00,2.15751,2.15754,2.15745,2.15745,2758410.0
2007-08-01 10:24:00,2.15774,2.15819,2.15759,2.15819,26582473.0
2007-08-01 10:25:00,2.1581,2.1581,2.15787,2.15804,2927454.0
2007-08-01 10:26:00,2.15817,2.15829,2.15805,2.1581,8263752.0
2007-08-01 10:27:00,2.15807,2.15807,2.15772,2.15772,7923089.0
2007-08-01 10:28:00,2.15757,2.15765,2.15749,2.15765,5963861.0
2007-08-01 10:29:00,2.1576,2.15765,2.15759,2.1576,9074310.0
2007-08-01 10:30:00,2.15768,2.15848,2.15768,2.15848,7972554.0
2007-08-01 10:31:00,2.15862,2.15898,2.15862,2.15863,5581137.0
2007-08-01 10:32:00,2.15858,2.15859,2.15834,2.15858,5554174.0
2007-08-01 10:33:00,2.15863,2.15866,2.1585,2.15866,4637665.0
2007-08-01 10:34:00,2.15861,2.15862,2.15848,2.15857,54342580.0
2007-08-01 10:35:00,2.15853,2.15853,2.15836,2.15852,2636118.0
2007-08-01 10:36:00,2.15851,2.15859,2.15835,2.15852,6950706.0
2007-08-01 10:37:00,2.15854,2.15855,2.1585,2.15851,5041130.0
2007-08-01 10:38:00,2.15858,2.15876,2.15858,2.15876,2673140.0
2007-08-01 10:39:00,2.15866,2.15869,2.15837,2.15869,10661857.0
2007-08-01 10:40:00,2.1586,2.1586,2.15832,2.15835,3727647.0
2007-08-01 10:41:00,2.15846,2.15873,2.15836,2.15873,9077582.0
2007-08-01 10:42:00,2.1587,2.1587,2.15845,2.15868,4612668.0
2007-08-01 10:43:00,2.15862,2.15862,2.15824,2.1583,689679.0
2007-08-01 10:44:00,2.15822,2.15822,2.1578,2.1578,27913637.0
2007-08-01 10:45:00,2.15775,2.15787,2.1577,2.1577,8123444.0
2007-08-01 10:46:00,2.15717,2.15771,2.15717,2.15762,1416985.0
2007-08-01 10:47:00,2.15766,2.15808,2.15766,2.15794,1830447.0
2007-08-01 10:48:00,2.15788,2.15794,2.15781,2.15788,3559259.0
2007-08-01 10:49:00,2.15793,2.15826,2.15793,2.15826,3221417.0
2007-08-01 10:50:00,2.15825,2.15843,2.15808,2.15843,891549.0
2007-08-01 10:51:00,2.15864,2.15865,2.15833,2.15849,6650984.0
2007-08-01 10:52:00,2.15847,2.15847,2.15813,2.15828,11685324.0
2007-08-01 10:53:00,2.1585,2.15864,2.1582,2.1582,3629563.0
2007-08-01 10:54:00,2.15857,2.15858,2.15847,2.15852,9547320.0
2007-08-01 10:55:00,2.15856,2.15859,2.15843,2.15843,7934685.0
2007-08-01 10:56:00,2.15841,2.15845,2.15816,2.15816,6323168.0
2007-08-01 10:57:00,2.15804,2.15809,2.15784,2.15809,12042196.0
2007-08-01 10:58:00,2.15803,2.15827,2.15795,2.158,5416277.0
2007-08-01 10:59:00,2.15795,2.15795,2.15766,2.15771,12025608.0
2007-08-01 11:00:00,2.1577,2.15779,2.15758,2.15758,8726505.0
2007-08-01 11:01:00,2.15747,2.15747,2.15727,2.15728,7927775.0
2007-08-01 11:02:00,2.15729,2.15741,2.15711,2.15711,3879293.0
2007-08-01 11:03:00,2.15706,2.15714,2.15682,2.15714,4995667.0
2007-08-01 11:04:00,2.15716,2.1572,2.15709,2.1572,16273989.0
2007-08-01 11:05:00,2.15736,2.15809,2.15736,2.15809,8212133.0
2007-08-01 11:06:00,2.15816,2.15816,2.1579,2.1579,6253376.0
2007-08-01 11:07:00,2.15797,2.15826,2.15797,2.15821,4967391.0
2007-08-01 11:08:00,2.15837,2.15893,2.15837,2.15893,2303577.0
2007-08-01 11:09:00,2.15888,2.15888,2.15847,2.15863,21162770.0
2007-08-01 11:10:00,2.15845,2.15847,2.1581,2.15814,3357749.0
2007-08-01 11:11:00,2.15812,2.15816,2.15793,2.15816,698556.0
2007-08-01 11:12:00,2.15814,2.15831,2.15793,2.15831,7821493.0
2007-08-01 11:13:00,2.15836,2.15836,2.15806,2.15815,12422608.0
2007-08-01 11:14:00,2.15801,2.15819,2.15794,2.15811,29478614.0
2007-08-01 11:15:00,2.15807,2.15818,2.15803,2.15815,2822956.0
2007-08-01 11:16:00,2.15817,2.15821,2.15813,2.15815,10577435.0
2007-08-01 11:17:00,2.15815,2.15824,2.15803,2.15816,22670168.0
2007-08-01 11:18:00,2.15826,2.15826,2.15804,2.15823,7838722.0
2007-08-01 11:19:00,2.15824,2.15833,2.15794,2.15823,11811714.0
2007-08-01 11:20:00,2.15844,2.15864,2.15839,2.15852,2647099.0
2007-08-01 11:21:00,2.15845,2.15846,2.15834,2.15834,2781924.0
2007-08-01 11:22:00,2.15814,2.15814,2.15785,2.15785,13818324.0
2007-08-01 11:23:00,2.15777,2.15779,2.15763,2.15765,1058912.0
2007-08-01 11:24:00,2.15761,2.1581,2.15761,2.1581,10398465.0
2007-08-01 11:25:00,2.15807,2.15807,2.15772,2.15791,6858753.0
2007-08-01 11:26:00,2.15793,2.15793,2.15737,2.15737,11983312.0
2007-08-01 11:27:00,2.15779,2.15803,2.15779,2.15803,4683114.0
2007-08-01 11:28:00,2.15797,2.15823,2.15797,2.1582,15467603.0
2007-08-01 11:29:00,2.15808,2.15809,2.15769,2.15769,1641285.0
2007-08-01 11:30:00,2.15765,2.15775,2.15744,2.15756,7575678.0
2007-08-01 11:31:00,2.15758,2.15771,2.15747,2.15747,14789325.0
2007-08-01 11:32:00,2.15733,2.15743,2.15721,2.15743,3356209.0
2007-08-01 11:33:00,2.15743,2.15761,2.15729,2.15761,7331419.0
2007-08-01 11:34:00,2.15757,2.15757,2.15715,2.15715,8326780.0
2007-08-01 11:35:00,2.15713,2.1572,2.15697,2.1572,9036039.0
2007-08-01 11:36:00,2.15724,2.15741,2.1572,2.1572,2389806.0
2007-08-01 11:37:00,2.15696,2.15696,2.15668,2.15668,1645593.0
2007-08-01 11:38:00,2.15674,2.15675,2.15665,2.15666,9638311.0
2007-08-01 11:39:00,2.1567,2.15679,2.15631,2.15669,4083759.0
2007-08-01 11:40:00,2.15667,2.15669,2.15618,2.15634,28610087.0
2007-08-01 11:41:00,2.15626,2.15626,2.15549,2.15564,1919139.0
2007-08-01 11:42:00,2.15562,2.15629,2.15562,2.15626,17639460.0
2007-08-01 11:43:00,2.15634,2.15645,2.15632,2.15645,27273980.0
2007-08-01 11:44:00,2.15645,2.15664,2.15645,2.15657,5854728.0
2007-08-01 11:45:00,2.15669,2.15694,2.1566,2.15694,1737259.0
2007-08-01 11:46:00,2.15668,2.15714,2.15668,2.15702,10614177.0
2007-08-01 11:47:00,2.15706,2.15724,2.15685,2.15724,5239445.0
2007-08-01 11:48:00,2.15722,2.15766,2.15722,2.15766,14175296.0
2007-08-01 11:49:00,2.15755,2.15784,2.15755,2.15784,329381.0
2007-08-01 11:50:00,2.15783,2.15791,2.15758,2.15791,8629718.0
2007-08-01 11:51:00,2.15779,2.15779,2.1571,2.15721,2894500.0
2007-08-01 11:52:00,2.1573,2.15749,2.1573,2.15738,890230.0
2007-08-01 11:53:00,2.1573,2.1573,2.15677,2.15677,2759247.0
2007-08-01 11:54:00,2.15668,2.15668,2.15626,2.15626,6078028.0
2007-08-01 11:55:00,2.1563,2.15683,2.1563,2.15683,3331389.0
2007-08-01 11:56:00,2.15676,2.15699,2.15676,2.15699,18368812.0
2007-08-01 11:57:00,2.15695,2.15727,2.15693,2.15727,7923755.0
2007-08-01 11:58:00,2.15746,2.15746,2.15689,2.15694,25342782.0
2007-08-01 11:59:00,2.15695,2.15698,2.15671,2.15698,5456293.0
2007-08-01 12:00:00,2.1572,2.15751,2.15719,2.15719,5727212.0
2007-08-01 12:01:00,2.15701,2.15701,2.15661,2.15671,2939019.0
2007-08-01 12:02:00,2.1567,2.1567,2.15649,2.15658,2558761.0
2007-08-01 12:03:00,2.15631,2.15631,2.15591,2.15591,1818446.0
2007-08-01 12:04:00,2.15566,2.15566,2.15511,2.15511,10892159.0
2007-08-01 12:05:00,2.15545,2.15558,2.15545,2.15552,4594002.0
2007-08-01 12:06:00,2.15558,2.15575,2.15548,2.15575,7284865.0
2007-08-01 12:07:00,2.15565,2.15593,2.15552,2.15552,1492666.0
2007-08-01 12:08:00,2.15547,2.15558,2.15537,2.1555,4379436.0
2007-08-01 12:09:00,2.1553,2.1553,2.1546,2.15518,2071860.0
2007-08-01 12:10:00,2.15525,2.15558,2.15525,2.15537,4808457.0
2007-08-01 12:11:00,2.15532,2.15532,2.15514,2.15515,2921946.0
2007-08-01 12:12:00,2.15522,2.15537,2.15515,2.1552,4655733.0
2007-08-01 12:13:00,2.15527,2.15587,2.15524,2.15587,6895265.0
2007-08-01 12:14:00,2.15573,2.15588,2.15556,2.15556,25800372.0
2007-08-01 12:15:00,2.15552,2.15561,2.15537,2.15561,5910648.0
2007-08-01 12:16:00,2.15567,2.1558,2.15567,2.1558,3753037.0
2007-08-01 12:17:00,2.15577,2.15577,2.15557,2.15576,6829479.0
2007-08-01 12:18:00,2.1559,2.1561,2.15587,2.15588,1971240.0
2007-08-01 12:19:00,2.15575,2.15575,2.15552,2.15552,69389089.0
2007-08-01 12:20:00,2.15559,2.15568,2.15555,2.15564,5295640.0
2007-08-01 12:21:00,2.1558,2.15594,2.1557,2.1557,1111521.0
2007-08-01 12:22:00,2.15565,2.15565,2.15536,2.15543,16043415.0
2007-08-01 12:23:00,2.15533,2.15542,2.15528,2.15539,10775502.0
2007-08-01 12:24:00,2.15542,2.15554,2.15542,2.15542,9919014.0
2007-08-01 12:25:00,2.15548,2.15643,2.15548,2.15643,10091887.0
2007-08-01 12:26:00,2.15668,2.15702,2.15668,2.15674,10491318.0
2007-08-01 12:27:00,2.15669,2.15678,2.15664,2.15678,3283387.0
2007-08-01 12:28:00,2.1567,2.1567,2.15635,2.15635,28871539.0
2007-08-01 12:29:00,2.15607,2.15607,2.15595,2.15602,1444516.0
2007-08-01 12:30:00,2.15605,2.15623,2.1559,2.1559,1954026.0
2007-08-01 12:31:00,2.15611,2.15618,2.15586,2.15618,9982705.0
2007-08-01 12:32:00,2.15621,2.15634,2.15488,2.15614,2287017.0
2007-08-01 12:33:00,2.15623,2.15669,2.15623,2.15669,2580371.0
2007-08-01 12:34:00,2.15664,2.1568,2.15664,2.15667,6208146.0
2007-08-01 12:35:00,2.15667,2.15667,2.15605,2.15605,1659024.0
2007-08-01 12:36:00,2.15597,2.15597,2.15452,2.15452,4990833.0
2007-08-01 12:37:00,2.15437,2.15437,2.15403,2.15403,1435033.0
2007-08-01 12:38:00,2.15378,2.15381,2.15356,2.15381,9479000.0
2007-08-01 12:39:00,2.15385,2.15446,2.15385,2.15446,15244736.0
2007-08-01 12:40:00,2.15469,2.15524,2.15469,2.15524,2085839.0
2007-08-01 12:41:00,2.15542,2.1558,2.15542,2.1558,1429046.0
2007-08-01 12:42:00,2.1558,2.15592,2.15578,2.15592,5346886.0
2007-08-01 12:43:00,2.15594,2.15594,2.15575,2.15576,2538194.0
2007-08-01 12:44:00,2.15567,2.15595,2.15565,2.15595,3598290.0
2007-08-01 12:45:00,2.15608,2.1563,2.15608,2.15625,1764646.0
2007-08-01 12:46:00,2.15621,2.15621,2.15601,2.15601,3631249.0
2007-08-01 12:47:00,2.15606,2.15617,2.15603,2.15612,19042108.0
2007-08-01 12:48:00,2.156,2.1562,2.15572,2.1562,12270233.0
2007-08-01 12:49:00,2.15622,2.15622,2.15539,2.15573,4871543.0
2007-08-01 12:50:00,2.15565,2.15565,2.15499,2.15499,4020512.0
2007-08-01 12:51:00,2.15483,2.15486,2.15464,2.15468,8469554.0
2007-08-01 12:52:00,2.15462,2.15462,2.15425,2.15441,3738786.0
2007-08-01 12:53:00,2.15443,2.15463,2.1544,2.15455,3461586.0
2007-08-01 12:54:00,2.15454,2.15491,2.15454,2.15488,541934.0
2007-08-01 12:55:00,2.15495,2.15509,2.15477,2.15509,20231676.0
2007-08-01 12:56:00,2.15508,2.15508,2.15452,2.15459,9513980.0
2007-08-01 12:57:00,2.15463,2.15491,2.15451,2.15491,1370633.0
2007-08-01 12:58:00,2.15491,2.15491,2.15461,2.15461,5216549.0
2007-08-01 12:59:00,2.15469,2.15477,2.15459,2.15477,4244473.0
2007-08-01 13:00:00,2.15472,2.15481,2.15436,2.15436,2477123.0
2007-08-01 13:01:00,2.15431,2.1546,2.15431,2.1546,5044947.0
2007-08-01 13:02:00,2.1549,2.15527,2.1549,2.15514,4189486.0
2007-08-01 13:03:00,2.15498,2.1551,2.15493,2.15494,4044301.0
2007-08-01 13:04:00,2.15498,2.15511,2.15498,2.15499,2704129.0
2007-08-01 13:05:00,2.15494,2.15506,2.15488,2.15488,9683925.0
2007-08-01 13:06:00,2.1548,2.1548,2.15387,2.15387,12481302.0
2007-08-01 13:07:00,2.15383,2.15383,2.15359,2.15359,1418219.0
2007-08-01 13:08:00,2.15331,2.15332,2.15306,2.15307,33582992.0
2007-08-01 13:09:00,2.15289,2.15289,2.15208,2.15222,2452439.0
2007-08-01 13:10:00,2.15231,2.15296,2.15231,2.15296,10883942.0
2007-08-01 13:11:00,2.15297,2.1534,2.15297,2.1534,16801546.0
2007-08-01 13:12:00,2.15317,2.15317,2.15263,2.15263,8485976.0
2007-08-01 13:13:00,2.15261,2.15326,2.15261,2.15326,6616007.0
2007-08-01 13:14:00,2.15324,2.15327,2.15302,2.15302,9929723.0
2007-08-01 13:15:00,2.15286,2.15302,2.15286,2.15293,8077237.0
2007-08-01 13:16:00,2.15287,2.15298,2.15282,2.15293,18278439.0
2007-08-01 13:17:00,2.15297,2.15322,2.1529,2.15322,7740904.0
2007-08-01 13:18:00,2.1533,2.15354,2.15323,2.15354,14289378.0
2007-08-01 13:19:00,2.15364,2.15411,2.15364,2.15411,4466161.0
2007-08-01 13:20:00,2.15423,2.15436,2.15392,2.15392,10681590.0
2007-08-01 13:21:00,2.15371,2.15371,2.15309,2.15309,1022888.0
2007-08-01 13:22:00,2.15316,2.15349,2.15303,2.15349,3896953.0
2007-08-01 13:23:00,2.1536,2.154,2.1536,2.154,3362730.0
2007-08-01 13:24:00,2.1542,2.15441,2.1542,2.15434,8589248.0
2007-08-01 13:25:00,2.15434,2.15448,2.15427,2.15427,1588396.0
2007-08-01 13:26:00,2.1542,2.15433,2.15418,2.15433,2383497.0
2007-08-01 13:27:00,2.15449,2.15478,2.15449,2.15456,16726886.0
2007-08-01 13:28:00,2.15438,2.15438,2.15401,2.15401,5627269.0
2007-08-01 13:29:00,2.15389,2.154,2.15349,2.154,7317503.0
2007-08-01 13:30:00,2.15417,2.15449,2.15417,2.15419,1990812.0
2007-08-01 13:31:00,2.15422,2.15427,2.15414,2.15416,8302199.0
2007-08-01 13:32:00,2.15409,2.15436,2.15409,2.15423,9233132.0
2007-08-01 13:33:00,2.15429,2.15484,2.15429,2.15484,3651755.0
2007-08-01 13:34:00,2.15478,2.15478,2.15415,2.15415,1487383.0
2007-08-01 13:35:00,2.15396,2.15407,2.15387,2.15389,2596517.0
2007-08-01 13:36:00,2.15389,2.15415,2.15383,2.15415,9377567.0
2007-08-01 13:37:00,2.1543,2.15452,2.15427,2.15427,3442553.0
2007-08-01 13:38:00,2.15432,2.15455,2.15424,2.15455,1658253.0
2007-08-01 13:39:00,2.15464,2.15464,2.15424,2.15424,5994075.0
2007-08-01 13:40:00,2.15398,2.15398,2.15365,2.15393,8349661.0
2007-08-01 13:41:00,2.15415,2.15442,2.15415,2.15423,2530984.0
2007-08-01 13:42:00,2.1542,2.1542,2.15365,2.15365,6627668.0
2007-08-01 13:43:00,2.15374,2.15404,2.15374,2.15404,6468652.0
2007-08-01 13:44:00,2.1541,2.1542,2.15404,2.15412,20627825.0
2007-08-01 13:45:00,2.15398,2.15398,2.15354,2.15354,9287496.0
2007-08-01 13:46:00,2.1535,2.15351,2.15328,2.15351,8764703.0
2007-08-01 13:47:00,2.15351,2.15385,2.15351,2.15378,1862872.0
2007-08-01 13:48:00,2.15385,2.15432,2.15385,2.15432,13267166.0
2007-08-01 13:49:00,2.15436,2.15451,2.15435,2.15448,3989593.0
2007-08-01 13:50:00,2.15457,2.15556,2.15457,2.15556,3667757.0
2007-08-01 13:51:00,2.15569,2.15583,2.15547,2.15583,4324054.0
2007-08-01 13:52:00,2.15589,2.15615,2.15589,2.15613,3508366.0
2007-08-01 13:53:00,2.15589,2.15589,2.15541,2.15546,1584003.0
2007-08-01 13:54:00,2.15539,2.15539,2.15503,2.15503,6171978.0
2007-08-01 13:55:00,2.15503,2.15503,2.15477,2.15477,8341649.0
2007-08-01 13:56:00,2.15469,2.15469,2.15435,2.15436,9405310.0
2007-08-01 13:57:00,2.15431,2.15431,2.15405,2.15405,7317621.0
2007-08-01 13:58:00,2.15402,2.15402,2.15251,2.15349,3205392.0
2007-08-01 13:59:00,2.15388,2.15405,2.15388,2.15394,2699294.0
2007-08-01 14:00:00,2.15414,2.15475,2.15414,2.15475,2594088.0
2007-08-01 14:01:00,2.15486,2.15519,2.15486,2.15507,6460971.0
2007-08-01 14:02:00,2.15527,2.15553,2.15525,2.15553,2681912.0
2007-08-01 14:03:00,2.15545,2.15545,2.15496,2.15496,3354703.0
2007-08-01 14:04:00,2.15479,2.15488,2.1547,2.15483,17190335.0
2007-08-01 14:05:00,2.15487,2.1553,2.15487,2.1553,2506939.0
2007-08-01 14:06:00,2.1553,2.15586,2.1553,2.15586,5176593.0
2007-08-01 14:07:00,2.15596,2.1562,2.15587,2.15587,22457152.0
2007-08-01 14:08:00,2.15646,2.15646,2.15635,2.15635,10890502.0
2007-08-01 14:09:00,2.1562,2.1562,2.15583,2.15583,12433350.0
2007-08-01 14:10:00,2.15582,2.15593,2.15577,2.15593,10155539.0
2007-08-01 14:11:00,2.156,2.15621,2.15593,2.15621,1323388.0
2007-08-01 14:12:00,2.15632,2.15696,2.15632,2.15696,2930566.0
2007-08-01 14:13:00,2.15693,2.15732,2.15689,2.15732,13930584.0
2007-08-01 14:14:00,2.15731,2.1578,2.15731,2.15758,4092937.0
2007-08-01 14:15:00,2.15754,2.15777,2.15746,2.15754,7930804.0
2007-08-01 14:16:00,2.15761,2.15795,2.15761,2.15795,1175676.0
2007-08-01 14:17:00,2.15781,2.15793,2.15739,2.15739,3285625.0
2007-08-01 14:18:00,2.1573,2.1573,2.15705,2.15706,2042947.0
2007-08-01 14:19:00,2.15706,2.15719,2.15697,2.15719,2663024.0
2007-08-01 14:20:00,2.15717,2.15787,2.15717,2.15787,1452731.0
2007-08-01 14:21:00,2.15808,2.15836,2.15808,2.15836,8958134.0
2007-08-01 14:22:00,2.158,2.15835,2.1575,2.1575,17068785.0
2007-08-01 14:23:00,2.15745,2.15747,2.15723,2.15723,1070115.0
2007-08-01 14:24:00,2.15727,2.15727,2.15696,2.15696,6148175.0
2007-08-01 14:25:00,2.15689,2.15689,2.15625,2.15625,1911878.0
2007-08-01 14:26:00,2.15654,2.15654,2.15628,2.15632,9546886.0
2007-08-01 14:27:00,2.15622,2.15622,2.15592,2.15592,3427329.0
2007-08-01 14:28:00,2.15591,2.15591,2.15562,2.15562,44404608.0
2007-08-01 14:29:00,2.15552,2.15552,2.15526,2.15526,6981883.0
2007-08-01 14:30:00,2.155,2.15548,2.155,2.15548,10466985.0
2007-08-01 14:31:00,2.15552,2.15584,2.15552,2.1558,23368244.0
2007-08-01 14:32:00,2.1558,2.1558,2.15554,2.15575,10288487.0
2007-08-01 14:33:00,2.15601,2.15634,2.15601,2.15634,11063720.0
2007-08-01 14:34:00,2.15659,2.15677,2.15651,2.15651,13567785.0
2007-08-01 14:35:00,2.15633,2.15633,2.15596,2.1561,700851.0
2007-08-01 14:36:00,2.15621,2.15638,2.15599,2.15637,5308668.0
2007-08-01 14:37:00,2.15656,2.15705,2.15656,2.15695,6127657.0
2007-08-01 14:38:00,2.15701,2.15714,2.15685,2.15685,2843515.0
2007-08-01 14:39:00,2.15685,2.15724,2.15685,2.15724,10609031.0
2007-08-01 14:40:00,2.15719,2.15735,2.15702,2.15702,4034937.0
2007-08-01 14:41:00,2.15686,2.157,2.15684,2.15686,9709267.0
2007-08-01 14:42:00,2.15676,2.15676,2.15644,2.15673,11397805.0
2007-08-01 14:43:00,2.15703,2.15731,2.15697,2.15731,7472799.0
2007-08-01 14:44:00,2.15742,2.15826,2.15742,2.15826,7002188.0
2007-08-01 14:45:00,2.15831,2.15841,2.15805,2.15805,1290505.0
2007-08-01 14:46:00,2.15773,2.15773,2.15751,2.15759,8496244.0
2007-08-01 14:47:00,2.15755,2.15769,2.15727,2.15769,10716821.0
2007-08-01 14:48:00,2.15768,2.15793,2.15768,2.15793,2814320.0
2007-08-01 14:49:00,2.158,2.15827,2.158,2.15827,8296015.0
2007-08-01 14:50:00,2.15835,2.1585,2.15828,2.15836,16493305.0
2007-08-01 14:51:00,2.15854,2.15885,2.15854,2.15885,2926497.0
2007-08-01 14:52:00,2.15896,2.15948,2.15893,2.15944,6235206.0
2007-08-01 14:53:00,2.15944,2.15978,2.15936,2.15936,3146658.0
2007-08-01 14:54:00,2.15927,2.15943,2.15924,2.15934,3707385.0
2007-08-01 14:55:00,2.15918,2.1595,2.15918,2.15946,6722275.0
2007-08-01 14:56:00,2.15941,2.15948,2.1592,2.15921,8975785.0
2007-08-01 14:57:00,2.15927,2.15936,2.15927,2.15936,7056643.0
2007-08-01 14:58:00,2.15907,2.15909,2.15871,2.15908,13810283.0
2007-08-01 14:59:00,2.15913,2.15962,2.15913,2.15962,1415028.0
2007-08-01 15:00:00,2.15984,2.16014,2.15984,2.15994,3751216.0
2007-08-01 15:01:00,2.15982,2.15982,2.15941,2.15959,11011887.0
2007-08-01 15:02:00,2.15964,2.15979,2.15954,2.15954,3853348.0
2007-08-01 15:03:00,2.15952,2.15952,2.15942,2.15952,23253081.0
2007-08-01 15:04:00,2.15953,2.15953,2.15908,2.15908,1853660.0
2007-08-01 15:05:00,2.15926,2.15951,2.159,2.15951,5710412.0
2007-08-01 15:06:00,2.15955,2.15968,2.15944,2.15961,14316825.0
2007-08-01 15:07:00,2.15974,2.15984,2.15963,2.15963,7366857.0
2007-08-01 15:08:00,2.1596,2.1597,2.15925,2.15964,1555783.0
2007-08-01 15:09:00,2.15965,2.15965,2.15941,2.15952,12046417.0
2007-08-01 15:10:00,2.15961,2.15986,2.15961,2.15974,1907843.0
2007-08-01 15:11:00,2.15965,2.1599,2.15927,2.1599,11958005.0
2007-08-01 15:12:00,2.15983,2.15986,2.15963,2.15986,3761548.0
2007-08-01 15:13:00,2.15988,2.15996,2.15968,2.15968,3000005.0
2007-08-01 15:14:00,2.15976,2.15978,2.15967,2.15976,9025767.0
2007-08-01 15:15:00,2.15971,2.15975,2.15962,2.15967,3023664.0
2007-08-01 15:16:00,2.15974,2.15983,2.15972,2.15972,4640227.0
2007-08-01 15:17:00,2.15968,2.15977,2.1595,2.1595,3495049.0
2007-08-01 15:18:00,2.15935,2.15945,2.15913,2.15945,6982776.0
2007-08-01 15:19:00,2.15946,2.15978,2.15946,2.15978,1071340.0
2007-08-01 15:20:00,2.15996,2.16019,2.15994,2.16019,7004468.0
2007-08-01 15:21:00,2.16011,2.16011,2.15985,2.16007,866764.0
2007-08-01 15:22:00,2.15999,2.16007,2.15989,2.15996,6506226.0
2007-08-01 15:23:00,2.16002,2.16013,2.15982,2.16,20451205.0
2007-08-01 15:24:00,2.1599,2.16002,2.15954,2.15954,17066689.0
2007-08-01 15:25:00,2.15964,2.1597,2.15947,2.15967,7129377.0
2007-08-01 15:26:00,2.15983,2.15998,2.15971,2.15998,8286280.0
2007-08-01 15:27:00,2.15989,2.15994,2.15983,2.15983,14389192.0
2007-08-01 15:28:00,2.15975,2.15981,2.15961,2.15981,3405519.0
2007-08-01 15:29:00,2.15978,2.15982,2.15978,2.15979,6480582.0
2007-08-01 15:30:00,2.15972,2.15998,2.15972,2.15998,4403515.0
2007-08-01 15:31:00,2.15996,2.15996,2.15975,2.15989,466787.0
2007-08-01 15:32:00,2.15995,2.16005,2.15956,2.15956,7815002.0
2007-08-01 15:33:00,2.15915,2.15915,2.15821,2.15837,18925089.0
2007-08-01 15:34:00,2.15821,2.15821,2.1576,2.15772,3032149.0
2007-08-01 15:35:00,2.15756,2.15756,2.15689,2.15689,9218383.0
2007-08-01 15:36:00,2.15678,2.15678,2.15652,2.15652,3601458.0
2007-08-01 15:37:00,2.15651,2.15703,2.15639,2.15703,5370596.0
2007-08-01 15:38:00,2.15694,2.15694,2.15637,2.15667,7416591.0
2007-08-01 15:39:00,2.15667,2.1572,2.15667,2.15702,15895424.0
2007-08-01 15:40:00,2.1571,2.15731,2.15709,2.15713,12144009.0
2007-08-01 15:41:00,2.15687,2.15687,2.15637,2.15663,1946010.0
2007-08-01 15:42:00,2.15675,2.15754,2.15675,2.15754,9893267.0
2007-08-01 15:43:00,2.15758,2.15789,2.15753,2.15789,3648323.0
2007-08-01 15:44:00,2.15788,2.15807,2.15768,2.15768,22863369.0
2007-08-01 15:45:00,2.15758,2.15759,2.15741,2.15741,2201817.0
2007-08-01 15:46:00,2.15746,2.15794,2.15746,2.15794,6667668.0
2007-08-01 15:47:00,2.1578,2.15781,2.15769,2.15778,1945742.0
2007-08-01 15:48:00,2.15775,2.15835,2.1577,2.15835,11617408.0
2007-08-01 15:49:00,2.15834,2.15834,2.15801,2.15808,4876757.0
2007-08-01 15:50:00,2.15796,2.1581,2.15785,2.15785,5216077.0
2007-08-01 15:51:00,2.15776,2.15776,2.15719,2.15719,5701236.0
2007-08-01 15:52:00,2.15722,2.15727,2.1571,2.1571,21728582.0
2007-08-01 15:53:00,2.15702,2.15708,2.15687,2.15708,2794094.0
2007-08-01 15:54:00,2.15715,2.15721,2.15674,2.15714,9730679.0
2007-08-01 15:55:00,2.15707,2.15707,2.15637,2.15637,4672153.0
2007-08-01 15:56:00,2.15641,2.15641,2.15589,2.1562,19432886.0
2007-08-01 15:57:00,2.15611,2.1564,2.15611,2.1564,4768360.0
2007-08-01 15:58:00,2.15638,2.1564,2.15612,2.15617,25691330.0
2007-08-01 15:59:00,2.15595,2.15607,2.15582,2.15597,20399347.0
2007-08-01 16:00:00,2.15602,2.15606,2.15587,2.15587,3112323.0
2007-08-01 16:01:00,2.15565,2.15565,2.15509,2.15509,2154215.0
2007-08-01 16:02:00,2.15505,2.15511,2.15463,2.15463,1144276.0
2007-08-01 16:03:00,2.15448,2.15448,2.15379,2.15379,7816202.0
2007-08-01 16:04:00,2.15389,2.15464,2.15389,2.15439,2388180.0
2007-08-01 16:05:00,2.15451,2.15518,2.15448,2.15513,20128406.0
2007-08-01 16:06:00,2.15497,2.15497,2.15474,2.15488,7123020.0
2007-08-01 16:07:00,2.15485,2.15539,2.15483,2.15539,322748.0
2007-08-01 16:08:00,2.1553,2.15561,2.15505,2.15561,7031627.0
2007-08-01 16:09:00,2.15582,2.15622,2.15582,2.15583,5171687.0
2007-08-01 16:10:00,2.15578,2.15594,2.15578,2.1559,706370.0
2007-08-01 16:11:00,2.15574,2.15574,2.15512,2.1552,14801748.0
2007-08-01 16:12:00,2.1555,2.15569,2.1555,2.15569,7807431.0
2007-08-01 16:13:00,2.15562,2.15565,2.15525,2.15565,613920.0
2007-08-01 16:14:00,2.15582,2.15582,2.15525,2.1555,7760618.0
2007-08-01 16:15:00,2.15541,2.15541,2.15512,2.15532,16119710.0
2007-08-01 16:16:00,2.1552,2.15526,2.15491,2.15491,4071687.0
2007-08-01 16:17:00,2.15469,2.15504,2.15469,2.15504,6564954.0
2007-08-01 16:18:00,2.15498,2.15561,2.15498,2.15561,22601637.0
2007-08-01 16:19:00,2.1558,2.15647,2.1558,2.15647,2529073.0
2007-08-01 16:20:00,2.15639,2.1565,2.15625,2.15626,6560093.0
2007-08-01 16:21:00,2.15612,2.15612,2.15548,2.15548,37112921.0
2007-08-01 16:22:00,2.15546,2.15546,2.155,2.15503,6222286.0
2007-08-01 16:23:00,2.1551,2.15533,2.15505,2.15533,2231228.0
2007-08-01 16:24:00,2.1554,2.1554,2.15522,2.1554,8070585.0
2007-08-01 16:25:00,2.15549,2.15582,2.15549,2.15582,3988512.0
2007-08-01 16:26:00,2.15594,2.15606,2.1558,2.1558,4370850.0
2007-08-01 16:27:00,2.15557,2.15557,2.15515,2.15515,1579043.0
2007-08-01 16:28:00,2.15513,2.15513,2.15474,2.15482,2752084.0
2007-08-01 16:29:00,2.15488,2.15508,2.15479,2.15479,4856228.0
2007-08-01 16:30:00,2.15475,2.15475,2.15435,2.15435,3860586.0
2007-08-01 16:31:00,2.15424,2.15433,2.15406,2.15406,1615501.0
2007-08-01 16:32:00,2.15405,2.15405,2.15377,2.15377,13901808.0
2007-08-01 16:33:00,2.15376,2.15383,2.15314,2.15314,3963717.0
2007-08-01 16:34:00,2.15304,2.15318,2.1529,2.15318,1834099.0
2007-08-01 16:35:00,2.15326,2.15344,2.15324,2.15327,14959039.0
2007-08-01 16:36:00,2.15338,2.15368,2.15338,2.15368,11900468.0
2007-08-01 16:37:00,2.15377,2.15389,2.15359,2.15389,3827966.0
2007-08-01 16:38:00,2.15395,2.15438,2.15395,2.15438,4681689.0
2007-08-01 16:39:00,2.1543,2.15444,2.15424,2.15434,9335122.0
2007-08-01 16:40:00,2.1542,2.1542,2.15391,2.15391,5920430.0
2007-08-01 16:41:00,2.15395,2.15424,2.15382,2.15424,5159488.0
2007-08-01 16:42:00,2.15432,2.15432,2.15402,2.15413,11512130.0
2007-08-01 16:43:00,2.1541,2.15431,2.15408,2.15408,8382961.0
2007-08-01 16:44:00,2.1538,2.15381,2.15324,2.15324,4386947.0
2007-08-01 16:45:00,2.15319,2.15323,2.15302,2.15303,3868166.0
2007-08-01 16:46:00,2.15283,2.15293,2.1526,2.15293,26844775.0
2007-08-01 16:47:00,2.15303,2.15317,2.15293,2.15317,18281297.0
2007-08-01 16:48:00,2.15318,2.15324,2.15264,2.15264,5436422.0
2007-08-01 16:49:00,2.1525,2.1525,2.15228,2.15246,17928770.0
2007-08-01 16:50:00,2.15254,2.15254,2.15195,2.15195,1693175.0
2007-08-01 16:51:00,2.15176,2.15189,2.15033,2.15189,904412.0
2007-08-01 16:52:00,2.15188,2.15188,2.15162,2.15162,7131013.0
2007-08-01 16:53:00,2.15143,2.15152,2.15143,2.15149,2525511.0
2007-08-01 16:54:00,2.15128,2.15155,2.15128,2.1515,51376244.0
2007-08-01 16:55:00,2.15171,2.15235,2.15171,2.15233,5425508.0
2007-08-01 16:56:00,2.1525,2.15258,2.15227,2.15258,6407751.0
2007-08-01 16:57:00,2.15255,2.15255,2.15221,2.15221,17124846.0
2007-08-01 16:58:00,2.15229,2.15229,2.15185,2.15185,12705806.0
2007-08-01 16:59:00,2.15185,2.15185,2.1513,2.1513,217335.0
2007-08-01 17:00:00,2.15122,2.15122,2.15106,2.15106,4177083.0
2007-08-01 17:01:00,2.15101,2.15102,2.15073,2.15096,4851071.0
2007-08-01 17:02:00,2.15111,2.1515,2.15111,2.1515,4884406.0
2007-08-01 17:03:00,2.1514,2.15176,2.1514,2.15176,1562301.0
2007-08-01 17:04:00,2.15177,2.15212,2.15177,2.15212,2564410.0
2007-08-01 17:05:00,2.15216,2.15246,2.15215,2.15246,4724918.0
2007-08-01 17:06:00,2.1525,2.15288,2.15249,2.15288,14249296.0
2007-08-01 17:07:00,2.15279,2.15321,2.15279,2.15316,13793131.0
2007-08-01 17:08:00,2.15315,2.15332,2.15313,2.15313,3280920.0
2007-08-01 17:09:00,2.15309,2.15309,2.1529,2.15299,3232771.0
2007-08-01 17:10:00,2.15286,2.15286,2.15214,2.15214,7657489.0
2007-08-01 17:11:00,2.1522,2.1522,2.15164,2.15164,3276195.0
2007-08-01 17:12:00,2.15152,2.1519,2.15146,2.15186,1298370.0
2007-08-01 17:13:00,2.15176,2.15176,2.15156,2.1516,4429392.0
2007-08-01 17:14:00,2.15181,2.15217,2.15181,2.15217,9787909.0
2007-08-01 17:15:00,2.15209,2.15209,2.15152,2.15152,6284631.0
2007-08-01 17:16:00,2.15149,2.15149,2.15111,2.15111,7474187.0
2007-08-01 17:17:00,2.15132,2.15147,2.15128,2.15128,6828773.0
2007-08-01 17:18:00,2.15113,2.15113,2.15084,2.15108,566501.0
2007-08-01 17:19:00,2.15115,2.1513,2.15094,2.15094,1661249.0
2007-08-01 17:20:00,2.15109,2.15141,2.15091,2.15141,5295303.0
2007-08-01 17:21:00,2.15149,2.15161,2.15122,2.15122,14116594.0
2007-08-01 17:22:00,2.15107,2.15119,2.15085,2.15109,33177189.0
2007-08-01 17:23:00,2.15111,2.15111,2.15088,2.15096,3522388.0
2007-08-01 17:24:00,2.15107,2.15133,2.15105,2.15133,3817780.0
2007-08-01 17:25:00,2.15133,2.15133,2.15096,2.15096,2576188.0
2007-08-01 17:26:00,2.15081,2.15081,2.15054,2.15054,15815527.0
2007-08-01 17:27:00,2.15057,2.1507,2.15048,2.15055,4070196.0
2007-08-01 17:28:00,2.15045,2.1508,2.15045,2.1508,1041475.0
2007-08-01 17:29:00,2.151,2.1517,2.151,2.1517,1273150.0
2007-08-01 17:30:00,2.15169,2.15177,2.1516,2.15161,12694468.0
2007-08-01 17:31:00,2.15165,2.15165,2.15142,2.15142,920440.0
2007-08-01 17:32:00,2.15128,2.15128,2.15075,2.15075,7057787.0
2007-08-01 17:33:00,2.15067,2.15067,2.15043,2.15048,7236704.0
2007-08-01 17:34:00,2.15038,2.15042,2.15022,2.15042,2541238.0
2007-08-01 17:35:00,2.15035,2.15046,2.14996,2.14996,19653083.0
2007-08-01 17:36:00,2.14997,2.15057,2.14977,2.15057,7462163.0
2007-08-01 17:37:00,2.15076,2.15088,2.15044,2.15044,1162878.0
2007-08-01 17:38:00,2.15038,2.15038,2.1501,2.15013,6481333.0
2007-08-01 17:39:00,2.15013,2.15013,2.14954,2.14954,704247.0
2007-08-01 17:40:00,2.14972,2.14972,2.14954,2.14954,2801545.0
2007-08-01 17:41:00,2.14963,2.14985,2.14963,2.14982,2151414.0
2007-08-01 17:42:00,2.14995,2.15016,2.14995,2.15016,9617796.0
2007-08-01 17:43:00,2.1503,2.15074,2.1503,2.15074,1779310.0
2007-08-01 17:44:00,2.15077,2.15077,2.15011,2.15015,12260936.0
2007-08-01 17:45:00,2.14998,2.14998,2.14953,2.14961,7662669.0
2007-08-01 17:46:00,2.14961,2.14961,2.14895,2.14895,1601743.0
2007-08-01 17:47:00,2.14891,2.14892,2.14864,2.14869,4572799.0
2007-08-01 17:48:00,2.14827,2.14861,2.14827,2.14845,9884790.0
2007-08-01 17:49:00,2.14829,2.14834,2.14812,2.14812,2503333.0
2007-08-01 17:50:00,2.14813,2.14813,2.1477,2.1477,35763002.0
2007-08-01 17:51:00,2.14769,2.14769,2.14732,2.14738,720978.0
2007-08-01 17:52:00,2.1472,2.14724,2.14708,2.14708,2115001.0
2007-08-01 17:53:00,2.14705,2.14705,2.14658,2.14658,2940409.0
2007-08-01 17:54:00,2.14669,2.14701,2.14669,2.14694,2310243.0
2007-08-01 17:55:00,2.14676,2.14692,2.14669,2.14692,2653920.0
2007-08-01 17:56:00,2.14705,2.14719,2.14565,2.14719,8307633.0
2007-08-01 17:57:00,2.14731,2.14746,2.14731,2.14746,16638249.0
2007-08-01 17:58:00,2.14736,2.14736,2.14681,2.14681,16299577.0
2007-08-01 17:59:00,2.14664,2.14664,2.14597,2.14599,7426871.0
2007-08-01 18:00:00,2.14595,2.14595,2.14558,2.14558,1840801.0
2007-08-01 18:01:00,2.14555,2.14555,2.14521,2.14553,1123458.0
2007-08-01 18:02:00,2.14558,2.14559,2.14542,2.14542,16463161.0
2007-08-01 18:03:00,2.14545,2.14545,2.14515,2.14527,2782421.0
2007-08-01 18:04:00,2.14523,2.14533,2.14507,2.14533,13775089.0
2007-08-01 18:05:00,2.14537,2.14574,2.14537,2.14574,9147810.0
2007-08-01 18:06:00,2.14576,2.14603,2.14576,2.14603,7500083.0
2007-08-01 18:07:00,2.14609,2.14638,2.14608,2.14638,5271089.0
2007-08-01 18:08:00,2.14633,2.14692,2.14633,2.14674,16285742.0
2007-08-01 18:09:00,2.14665,2.14678,2.14643,2.14643,5899208.0
2007-08-01 18:10:00,2.14645,2.14645,2.14603,2.14603,2376216.0
2007-08-01 18:11:00,2.14599,2.14599,2.1456,2.14564,2361269.0
2007-08-01 18:12:00,2.14553,2.14553,2.14525,2.14538,2814334.0
2007-08-01 18:13:00,2.14533,2.14533,2.14493,2.14493,16553869.0
2007-08-01 18:14:00,2.14494,2.14494,2.14467,2.14467,4481709.0
2007-08-01 18:15:00,2.14484,2.14561,2.14484,2.14561,3713699.0
2007-08-01 18:16:00,2.14572,2.14616,2.14571,2.14616,11824435.0
2007-08-01 18:17:00,2.14616,2.14641,2.14616,2.14641,7330366.0
2007-08-01 18:18:00,2.1465,2.14667,2.14647,2.14663,4859643.0
2007-08-01 18:19:00,2.1468,2.14706,2.1468,2.14688,17612942.0
2007-08-01 18:20:00,2.14715,2.14722,2.14648,2.14648,8386340.0
2007-08-01 18:21:00,2.14652,2.14654,2.14614,2.14614,11439521.0
2007-08-01 18:22:00,2.14587,2.14596,2.14561,2.14561,9369853.0
2007-08-01 18:23:00,2.14581,2.14588,2.14579,2.14579,25234145.0
2007-08-01 18:24:00,2.14579,2.14601,2.14574,2.14601,1976906.0
2007-08-01 18:25:00,2.14616,2.14643,2.14616,2.14631,4407757.0
2007-08-01 18:26:00,2.14617,2.14617,2.14575,2.14575,14480001.0
2007-08-01 18:27:00,2.14578,2.14605,2.14578,2.14605,2801843.0
2007-08-01 18:28:00,2.1462,2.14644,2.1462,2.14642,3055680.0
2007-08-01 18:29:00,2.14632,2.14646,2.14617,2.14646,8981968.0
2007-08-01 18:30:00,2.14652,2.14664,2.14649,2.14661,15138012.0
2007-08-01 18:31:00,2.14662,2.14662,2.14627,2.14627,6948879.0
2007-08-01 18:32:00,2.14612,2.14613,2.14598,2.14609,3589257.0
2007-08-01 18:33:00,2.14605,2.14625,2.14602,2.14625,3589167.0
2007-08-01 18:34:00,2.14628,2.14628,2.14595,2.14615,8073273.0
2007-08-01 18:35:00,2.14616,2.14622,2.14603,2.14603,7751528.0
2007-08-01 18:36:00,2.14603,2.14609,2.14589,2.14609,8195249.0
2007-08-01 18:37:00,2.14621,2.14636,2.1462,2.1462,1325709.0
2007-08-01 18:38:00,2.1462,2.14621,2.14585,2.14585,2475629.0
2007-08-01 18:39:00,2.14584,2.14598,2.14584,2.14598,1642332.0
2007-08-01 18:40:00,2.14595,2.14609,2.14595,2.14601,2495131.0
2007-08-01 18:41:00,2.14617,2.1465,2.14617,2.14647,2788040.0
2007-08-01 18:42:00,2.14658,2.14672,2.14657,2.14661,13407952.0
2007-08-01 18:43:00,2.14659,2.14659,2.14615,2.14615,4115874.0
2007-08-01 18:44:00,2.14635,2.14647,2.14633,2.14634,15215213.0
2007-08-01 18:45:00,2.14631,2.14631,2.14596,2.14626,9114217.0
2007-08-01 18:46:00,2.14632,2.14632,2.14613,2.14631,23045268.0
2007-08-01 18:47:00,2.1463,2.14687,2.14609,2.14687,3315895.0
2007-08-01 18:48:00,2.14675,2.14703,2.14668,2.14703,3257206.0
2007-08-01 18:49:00,2.1471,2.14742,2.1471,2.14742,10369657.0
2007-08-01 18:50:00,2.1473,2.14746,2.1473,2.14746,1467505.0
2007-08-01 18:51:00,2.14742,2.14755,2.14742,2.14755,23741431.0
2007-08-01 18:52:00,2.14769,2.14818,2.14769,2.14818,5722584.0
2007-08-01 18:53:00,2.14815,2.14833,2.14808,2.14833,22205944.0
2007-08-01 18:54:00,2.14816,2.14817,2.14789,2.14797,2844137.0
2007-08-01 18:55:00,2.14804,2.14827,2.14797,2.14827,6017707.0
2007-08-01 18:56:00,2.14836,2.14843,2.1481,2.14811,12880039.0
2007-08-01 18:57:00,2.14801,2.14801,2.14764,2.14764,17178522.0
2007-08-01 18:58:00,2.14757,2.14766,2.14745,2.14745,11866169.0
2007-08-01 18:59:00,2.14752,2.14761,2.14739,2.14761,1495927.0
2007-08-01 19:00:00,2.14762,2.14768,2.14752,2.14768,4028529.0
2007-08-01 19:01:00,2.14772,2.14772,2.14751,2.14761,595733.0
2007-08-01 19:02:00,2.14765,2.14803,2.14765,2.14803,2975339.0
2007-08-01 19:03:00,2.1484,2.149,2.1484,2.149,7002464.0
2007-08-01 19:04:00,2.14914,2.14929,2.14902,2.14921,10160992.0
2007-08-01 19:05:00,2.14944,2.14982,2.1481,2.14982,7313776.0
2007-08-01 19:06:00,2.14975,2.14996,2.14975,2.14992,10143688.0
2007-08-01 19:07:00,2.14973,2.14983,2.14952,2.14952,3199904.0
2007-08-01 19:08:00,2.14935,2.14942,2.14902,2.14912,14138266.0
2007-08-01 19:09:00,2.14905,2.14925,2.149,2.14925,3643279.0
2007-08-01 19:10:00,2.14926,2.14926,2.14905,2.14914,4791637.0
2007-08-01 19:11:00,2.14919,2.14924,2.14915,2.14916,1040146.0
2007-08-01 19:12:00,2.14903,2.14919,2.14903,2.14918,14642382.0
2007-08-01 19:13:00,2.14915,2.1493,2.14912,2.14915,2412519.0
2007-08-01 19:14:00,2.14902,2.14902,2.14887,2.14899,945280.0
2007-08-01 19:15:00,2.14897,2.149,2.1486,2.14868,10818795.0
2007-08-01 19:16:00,2.14866,2.14875,2.14859,2.14866,4032368.0
2007-08-01 19:17:00,2.14852,2.14864,2.14852,2.14854,4994746.0
2007-08-01 19:18:00,2.1485,2.14895,2.1485,2.14895,6704171.0
2007-08-01 19:19:00,2.14901,2.14931,2.14891,2.14931,17012368.0
2007-08-01 19:20:00,2.14943,2.14946,2.14929,2.14929,3938732.0
2007-08-01 19:21:00,2.14936,2.14944,2.14932,2.14942,9032108.0
2007-08-01 19:22:00,2.14931,2.14931,2.14887,2.14887,7096629.0
2007-08-01 19:23:00,2.14888,2.14907,2.14888,2.14907,11580190.0
2007-08-01 19:24:00,2.14917,2.14952,2.14916,2.14916,1751905.0
2007-08-01 19:25:00,2.14967,2.14967,2.1495,2.14959,2145566.0
2007-08-01 19:26:00,2.14956,2.1496,2.14933,2.14933,10075737.0
2007-08-01 19:27:00,2.14914,2.14917,2.14896,2.14903,5601761.0
2007-08-01 19:28:00,2.14903,2.14916,2.14893,2.14893,13881149.0
2007-08-01 19:29:00,2.1489,2.14919,2.1489,2.14919,25570789.0
2007-08-01 19:30:00,2.14911,2.14911,2.14891,2.14893,1321018.0
2007-08-01 19:31:00,2.14884,2.14888,2.14866,2.14866,1590013.0
2007-08-01 19:32:00,2.14848,2.1486,2.14819,2.14819,9898056.0
2007-08-01 19:33:00,2.1481,2.1481,2.14759,2.14759,1224330.0
2007-08-01 19:34:00,2.14764,2.14777,2.14761,2.14776,7141384.0
2007-08-01 19:35:00,2.14776,2.14778,2.14764,2.14766,9908575.0
2007-08-01 19:36:00,2.14768,2.14784,2.14758,2.14784,5008691.0
2007-08-01 19:37:00,2.14782,2.14794,2.14776,2.14794,1536351.0
2007-08-01 19:38:00,2.14794,2.14819,2.14794,2.14817,3330253.0
2007-08-01 19:39:00,2.14815,2.14815,2.14787,2.14787,3177323.0
2007-08-01 19:40:00,2.14784,2.14791,2.14778,2.14778,3450062.0
2007-08-01 19:41:00,2.14783,2.14806,2.14783,2.14803,6750059.0
2007-08-01 19:42:00,2.14803,2.14803,2.14789,2.1479,10367237.0
2007-08-01 19:43:00,2.14788,2.14797,2.14783,2.14784,1610526.0
2007-08-01 19:44:00,2.14794,2.14802,2.14791,2.14802,16081352.0
2007-08-01 19:45:00,2.14822,2.1485,2.14812,2.1485,1812888.0
2007-08-01 19:46:00,2.14841,2.14859,2.14836,2.14836,21233998.0
2007-08-01 19:47:00,2.14841,2.14841,2.14817,2.14836,3843686.0
2007-08-01 19:48:00,2.1479,2.14839,2.1479,2.14839,15872710.0
2007-08-01 19:49:00,2.14841,2.14851,2.14837,2.14847,9052260.0
2007-08-01 19:50:00,2.14845,2.14848,2.14842,2.14845,63797650.0
2007-08-01 19:51:00,2.14833,2.14839,2.14804,2.14825,5191729.0
2007-08-01 19:52:00,2.14695,2.14867,2.14695,2.14849,3401119.0
2007-08-01 19:53:00,2.14854,2.14871,2.1485,2.14854,2475596.0
2007-08-01 19:54:00,2.14872,2.14884,2.14872,2.14872,2349893.0
2007-08-01 19:55:00,2.14854,2.14854,2.14822,2.14822,4099915.0
2007-08-01 19:56:00,2.14828,2.14851,2.14827,2.1485,2851555.0
2007-08-01 19:57:00,2.14844,2.14844,2.14755,2.14755,1528665.0
2007-08-01 19:58:00,2.14765,2.14798,2.14765,2.14798,13401449.0
2007-08-01 19:59:00,2.14812,2.14812,2.14757,2.14757,18381627.0
2007-08-01 20:00:00,2.14737,2.14737,2.14714,2.14733,18715497.0
2007-08-01 20:01:00,2.14738,2.14759,2.14738,2.14759,15183640.0
2007-08-01 20:02:00,2.1477,2.14772,2.1474,2.1475,986476.0
2007-08-01 20:03:00,2.14752,2.14755,2.14728,2.14737,17994543.0
2007-08-01 20:04:00,2.14731,2.14731,2.147,2.14714,4248619.0
2007-08-01 20:05:00,2.14723,2.14725,2.14712,2.14722,9207221.0
2007-08-01 20:06:00,2.1471,2.14723,2.14695,2.14695,14868712.0
2007-08-01 20:07:00,2.14659,2.14659,2.14608,2.1462,1068821.0
2007-08-01 20:08:00,2.14641,2.14662,2.14641,2.14662,1076872.0
2007-08-01 20:09:00,2.14667,2.14693,2.14664,2.14693,10066298.0
2007-08-01 20:10:00,2.14688,2.14698,2.14685,2.14693,2941933.0
2007-08-01 20:11:00,2.14688,2.14688,2.14659,2.1468,7736820.0
2007-08-01 20:12:00,2.14681,2.14687,2.14676,2.1468,28832895.0
2007-08-01 20:13:00,2.1467,2.1467,2.14627,2.14664,1808572.0
2007-08-01 20:14:00,2.14671,2.14682,2.1467,2.1467,15282700.0
2007-08-01 20:15:00,2.14684,2.14697,2.1467,2.14697,4684980.0
2007-08-01 20:16:00,2.14708,2.1478,2.14708,2.1478,2592243.0
2007-08-01 20:17:00,2.14809,2.14841,2.14809,2.14841,1693623.0
2007-08-01 20:18:00,2.14844,2.14855,2.14829,2.14829,4292371.0
2007-08-01 20:19:00,2.1481,2.1481,2.14746,2.14746,2882331.0
2007-08-01 20:20:00,2.14731,2.14731,2.14714,2.14714,16442438.0
2007-08-01 20:21:00,2.14701,2.14701,2.14653,2.14665,3618285.0
2007-08-01 20:22:00,2.14681,2.14702,2.14681,2.1469,3334346.0
2007-08-01 20:23:00,2.14687,2.14689,2.14672,2.14684,11418799.0
2007-08-01 20:24:00,2.1468,2.1468,2.14664,2.1467,10932236.0
2007-08-01 20:25:00,2.14676,2.14693,2.14676,2.14679,6580758.0
2007-08-01 20:26:00,2.14688,2.14688,2.14659,2.14659,3955400.0
2007-08-01 20:27:00,2.14652,2.14652,2.14612,2.14625,10621777.0
2007-08-01 20:28:00,2.14627,2.14638,2.14612,2.14638,10678663.0
2007-08-01 20:29:00,2.14643,2.14643,2.14632,2.14643,11391542.0
2007-08-01 20:30:00,2.14642,2.14651,2.14634,2.14651,3004290.0
2007-08-01 20:31:00,2.14665,2.14667,2.14657,2.14666,5021310.0
2007-08-01 20:32:00,2.1467,2.14677,2.14657,2.14669,1833662.0
2007-08-01 20:33:00,2.14654,2.14654,2.14625,2.1465,4286709.0
2007-08-01 20:34:00,2.14658,2.14663,2.14649,2.14661,1045653.0
2007-08-01 20:35:00,2.14659,2.14672,2.14659,2.14661,5382813.0
2007-08-01 20:36:00,2.14661,2.14661,2.1465,2.14661,3512471.0
2007-08-01 20:37:00,2.1467,2.14677,2.14663,2.14675,1428756.0
2007-08-01 20:38:00,2.14663,2.14663,2.1465,2.1465,5046923.0
2007-08-01 20:39:00,2.14654,2.14669,2.14649,2.14669,950468.0
2007-08-01 20:40:00,2.14669,2.14705,2.14669,2.14705,2234095.0
2007-08-01 20:41:00,2.14714,2.14746,2.14714,2.14746,2842076.0
2007-08-01 20:42:00,2.14773,2.1481,2.14773,2.14798,9003115.0
2007-08-01 20:43:00,2.14796,2.14815,2.14773,2.14773,2642047.0
2007-08-01 20:44:00,2.14763,2.14786,2.14751,2.14757,2525539.0
2007-08-01 20:45:00,2.14754,2.14754,2.14738,2.14745,634848.0
2007-08-01 20:46:00,2.14755,2.14774,2.14755,2.14774,11902525.0
2007-08-01 20:47:00,2.1477,2.14772,2.14732,2.14732,7431105.0
2007-08-01 20:48:00,2.14725,2.14727,2.14667,2.14667,12778364.0
2007-08-01 20:49:00,2.1465,2.1465,2.14627,2.14634,17767002.0
2007-08-01 20:50:00,2.14636,2.14653,2.14636,2.14646,9252196.0
2007-08-01 20:51:00,2.14597,2.14632,2.14597,2.14632,1830904.0
2007-08-01 20:52:00,2.14641,2.14644,2.14626,2.14637,5523904.0
2007-08-01 20:53:00,2.14628,2.14642,2.14627,2.14632,4939086.0
2007-08-01 20:54:00,2.1462,2.1463,2.14567,2.1463,9324592.0
2007-08-01 20:55:00,2.14646,2.14661,2.14645,2.14649,1126991.0
2007-08-01 20:56:00,2.14645,2.14645,2.14596,2.14644,1299343.0
2007-08-01 20:57:00,2.14669,2.14697,2.14669,2.14682,4385093.0
2007-08-01 20:58:00,2.14704,2.14763,2.14704,2.14763,7195549.0
2007-08-01 20:59:00,2.14774,2.14788,2.14774,2.14783,3847075.0
2007-08-01 21:00:00,2.14752,2.14752,2.14703,2.14703,2874207.0
2007-08-01 21:01:00,2.14687,2.14705,2.14687,2.14693,4107101.0
2007-08-01 21:02:00,2.14707,2.14722,2.147,2.14719,2937224.0
2007-08-01 21:03:00,2.1471,2.1471,2.147,2.147,8720088.0
2007-08-01 21:04:00,2.14697,2.14711,2.14687,2.14711,7846415.0
2007-08-01 21:05:00,2.1471,2.1472,2.147,2.14702,9369631.0
2007-08-01 21:06:00,2.14697,2.147,2.14683,2.14689,2944330.0
2007-08-01 21:07:00,2.14693,2.14708,2.14693,2.14704,4448741.0
2007-08-01 21:08:00,2.14702,2.14702,2.14676,2.14676,11366809.0
2007-08-01 21:09:00,2.14668,2.14704,2.14668,2.14677,11858926.0
2007-08-01 21:10:00,2.1469,2.14703,2.1469,2.14693,737456.0
2007-08-01 21:11:00,2.1468,2.14684,2.14645,2.14684,8804184.0
2007-08-01 21:12:00,2.14685,2.14688,2.14671,2.14671,2344473.0
2007-08-01 21:13:00,2.1467,2.14683,2.14633,2.1464,2014498.0
2007-08-01 21:14:00,2.1463,2.1463,2.14609,2.14611,3801536.0
2007-08-01 21:15:00,2.14609,2.14658,2.14609,2.14658,13746681.0
2007-08-01 21:16:00,2.14673,2.14692,2.14668,2.14688,1766339.0
2007-08-01 21:17:00,2.14688,2.1469,2.14667,2.1469,13598721.0
2007-08-01 21:18:00,2.14688,2.14723,2.14683,2.14723,26767796.0
2007-08-01 21:19:00,2.14723,2.14736,2.14721,2.14736,47479902.0
2007-08-01 21:20:00,2.14761,2.1478,2.14756,2.1478,21283925.0
2007-08-01 21:21:00,2.14778,2.14786,2.14775,2.14775,15972253.0
2007-08-01 21:22:00,2.14769,2.14769,2.14746,2.14746,7179271.0
2007-08-01 21:23:00,2.14731,2.14731,2.14706,2.14709,10300263.0
2007-08-01 21:24:00,2.14707,2.14724,2.147,2.147,5218814.0
2007-08-01 21:25:00,2.14735,2.14761,2.14735,2.14748,5174067.0
2007-08-01 21:26:00,2.14743,2.14743,2.14699,2.14727,3526532.0
2007-08-01 21:27:00,2.14723,2.14723,2.14707,2.14707,19126841.0
2007-08-01 21:28:00,2.14688,2.1469,2.14669,2.14669,11478298.0
2007-08-01 21:29:00,2.14669,2.14674,2.14658,2.14658,3846791.0
2007-08-01 21:30:00,2.14663,2.14665,2.14641,2.14641,4340022.0
2007-08-01 21:31:00,2.14641,2.14652,2.14629,2.14652,2405184.0
2007-08-01 21:32:00,2.1466,2.14666,2.14659,2.14665,5373024.0
2007-08-01 21:33:00,2.14653,2.14676,2.14653,2.14668,1874140.0
2007-08-01 21:34:00,2.14684,2.14699,2.14668,2.14668,13203676.0
2007-08-01 21:35:00,2.14658,2.14658,2.14644,2.14645,11843275.0
2007-08-01 21:36:00,2.14656,2.14706,2.14656,2.14706,4495966.0
2007-08-01 21:37:00,2.14713,2.14724,2.14704,2.14716,3642192.0
2007-08-01 21:38:00,2.14683,2.14683,2.14651,2.14666,2521616.0
2007-08-01 21:39:00,2.1464,2.1464,2.1459,2.1459,3968582.0
2007-08-01 21:40:00,2.14573,2.14573,2.14527,2.14543,2554994.0
2007-08-01 21:41:00,2.14556,2.14584,2.14556,2.14584,9941259.0
2007-08-01 21:42:00,2.14573,2.14573,2.14545,2.14545,5576648.0
2007-08-01 21:43:00,2.14535,2.14543,2.14535,2.14535,5421215.0
2007-08-01 21:44:00,2.14523,2.14523,2.14484,2.1452,7565069.0
2007-08-01 21:45:00,2.14514,2.14514,2.14464,2.1449,8431764.0
2007-08-01 21:46:00,2.145,2.14534,2.145,2.14534,2359776.0
2007-08-01 21:47:00,2.14536,2.14548,2.14536,2.14548,6687419.0
2007-08-01 21:48:00,2.14559,2.14598,2.14559,2.14598,7420560.0
2007-08-01 21:49:00,2.14594,2.14599,2.14589,2.14589,11186885.0
2007-08-01 21:50:00,2.14583,2.14612,2.14572,2.14612,14428863.0
2007-08-01 21:51:00,2.14625,2.14657,2.14625,2.14647,3432188.0
2007-08-01 21:52:00,2.14646,2.14652,2.14639,2.14642,5739467.0
2007-08-01 21:53:00,2.14648,2.14686,2.14648,2.14686,3239339.0
2007-08-01 21:54:00,2.14709,2.14734,2.14709,2.14733,4307157.0
2007-08-01 21:55:00,2.14722,2.14724,2.1471,2.1471,6318959.0
2007-08-01 21:56:00,2.14705,2.14731,2.14702,2.14702,1599762.0
2007-08-01 21:57:00,2.14695,2.14695,2.14639,2.14677,11678932.0
2007-08-01 21:58:00,2.14696,2.14733,2.14683,2.14733,4303110.0
2007-08-01 21:59:00,2.14746,2.14767,2.14739,2.14767,5069248.0
2007-08-01 22:00:00,2.14779,2.14832,2.14779,2.14832,2234214.0
2007-08-01 22:01:00,2.14825,2.14827,2.14801,2.14801,18884725.0
2007-08-01 22:02:00,2.14781,2.14781,2.14731,2.14731,2269124.0
2007-08-01 22:03:00,2.14711,2.14711,2.14641,2.14641,2031968.0
2007-08-01 22:04:00,2.14642,2.14685,2.14627,2.14685,4746205.0
2007-08-01 22:05:00,2.14716,2.14734,2.14716,2.14723,8172737.0
2007-08-01 22:06:00,2.14707,2.14717,2.14684,2.14684,10443648.0
2007-08-01 22:07:00,2.14672,2.14681,2.14655,2.14669,8184898.0
2007-08-01 22:08:00,2.14662,2.1467,2.14631,2.1467,11901862.0
2007-08-01 22:09:00,2.14662,2.14689,2.14659,2.14676,5259452.0
2007-08-01 22:10:00,2.14686,2.14704,2.14674,2.14674,1408248.0
2007-08-01 22:11:00,2.14674,2.14674,2.14653,2.14659,10137404.0
2007-08-01 22:12:00,2.14668,2.147,2.14668,2.147,10468297.0
2007-08-01 22:13:00,2.14693,2.1471,2.14678,2.14678,2189408.0
2007-08-01 22:14:00,2.14671,2.14671,2.14618,2.14618,7900306.0
2007-08-01 22:15:00,2.1462,2.14625,2.14598,2.14598,11942527.0
2007-08-01 22:16:00,2.14606,2.14614,2.14601,2.14601,5696093.0
2007-08-01 22:17:00,2.14598,2.14598,2.14538,2.14538,12522196.0
2007-08-01 22:18:00,2.14527,2.14527,2.14455,2.14475,2969759.0
2007-08-01 22:19:00,2.14484,2.14484,2.14434,2.14447,4894594.0
2007-08-01 22:20:00,2.14453,2.14479,2.14448,2.14479,3484817.0
2007-08-01 22:21:00,2.14491,2.14541,2.14491,2.14541,3281718.0
2007-08-01 22:22:00,2.14552,2.1458,2.14552,2.14567,6767226.0
2007-08-01 22:23:00,2.14587,2.14587,2.14557,2.14557,2671837.0
2007-08-01 22:24:00,2.14547,2.14547,2.14534,2.14534,12637462.0
2007-08-01 22:25:00,2.14534,2.14534,2.14493,2.14493,10110585.0
2007-08-01 22:26:00,2.14491,2.14499,2.14462,2.14462,9246233.0
2007-08-01 22:27:00,2.1445,2.1445,2.14348,2.14348,15835494.0
2007-08-01 22:28:00,2.1435,2.14372,2.14337,2.14372,8589459.0
2007-08-01 22:29:00,2.14386,2.14394,2.14363,2.14363,22842826.0
2007-08-01 22:30:00,2.14357,2.14391,2.14341,2.14391,26390360.0
2007-08-01 22:31:00,2.14385,2.14386,2.14364,2.14374,10052657.0
2007-08-01 22:32:00,2.14383,2.14422,2.14383,2.14422,5669441.0
2007-08-01 22:33:00,2.14438,2.14479,2.14438,2.14479,13602972.0
2007-08-01 22:34:00,2.14462,2.14462,2.14439,2.14448,2486238.0
2007-08-01 22:35:00,2.14441,2.14441,2.14421,2.14421,3175633.0
2007-08-01 22:36:00,2.14411,2.14413,2.14368,2.14413,2434093.0
2007-08-01 22:37:00,2.14432,2.14486,2.14432,2.14486,3252442.0
2007-08-01 22:38:00,2.14484,2.14504,2.14484,2.14486,2186632.0
2007-08-01 22:39:00,2.14489,2.14495,2.14476,2.14481,10930602.0
2007-08-01 22:40:00,2.14475,2.14475,2.14436,2.14436,2383476.0
2007-08-01 22:41:00,2.14435,2.14435,2.14419,2.14435,13890332.0
2007-08-01 22:42:00,2.14444,2.14479,2.14444,2.14474,2864470.0
2007-08-01 22:43:00,2.1445,2.14482,2.14442,2.14482,21307705.0
2007-08-01 22:44:00,2.14486,2.14498,2.14479,2.1448,27454419.0
2007-08-01 22:45:00,2.14489,2.14497,2.14479,2.14497,4236165.0
2007-08-01 22:46:00,2.14503,2.14505,2.14484,2.14494,11460285.0
2007-08-01 22:47:00,2.14487,2.14501,2.14461,2.14461,11810378.0
2007-08-01 22:48:00,2.14457,2.14457,2.14407,2.14407,2524042.0
2007-08-01 22:49:00,2.14412,2.14437,2.14408,2.14427,3912303.0
2007-08-01 22:50:00,2.1444,2.14452,2.1444,2.14445,2026134.0
2007-08-01 22:51:00,2.14453,2.1448,2.14453,2.14468,9830380.0
2007-08-01 22:52:00,2.14478,2.14507,2.14478,2.14507,10887675.0
2007-08-01 22:53:00,2.14514,2.14543,2.14514,2.1454,1613311.0
2007-08-01 22:54:00,2.14547,2.14564,2.14547,2.14564,32761418.0
2007-08-01 22:55:00,2.14581,2.14611,2.14581,2.14598,21638406.0
2007-08-01 22:56:00,2.14597,2.14613,2.14597,2.14606,42080800.0
2007-08-01 22:57:00,2.14607,2.14616,2.14594,2.14616,1216672.0
2007-08-01 22:58:00,2.14605,2.14609,2.14591,2.14607,3660429.0
2007-08-01 22:59:00,2.14586,2.14594,2.1458,2.14594,3589995.0
2007-08-01 23:00:00,2.14588,2.14588,2.1457,2.14576,10658912.0
2007-08-01 23:01:00,2.14571,2.14571,2.14548,2.14562,10072285.0
2007-08-01 23:02:00,2.14559,2.1456,2.14534,2.14534,12433788.0
2007-08-01 23:03:00,2.14523,2.14523,2.14479,2.14483,7971524.0
2007-08-01 23:04:00,2.14499,2.14533,2.14499,2.1451,1939206.0
2007-08-01 23:05:00,2.14511,2.14511,2.14492,2.14492,2023894.0
2007-08-01 23:06:00,2.14478,2.14478,2.14445,2.14452,2260715.0
2007-08-01 23:07:00,2.14463,2.14491,2.14458,2.14491,14593483.0
2007-08-01 23:08:00,2.14495,2.14516,2.1449,2.1449,8654392.0
2007-08-01 23:09:00,2.14474,2.14474,2.14428,2.14428,6082176.0
2007-08-01 23:10:00,2.1441,2.14442,2.1441,2.14442,2225325.0
2007-08-01 23:11:00,2.14456,2.14477,2.14456,2.14474,2825552.0
2007-08-01 23:12:00,2.14467,2.14467,2.1445,2.1446,16946152.0
2007-08-01 23:13:00,2.14457,2.14482,2.14457,2.14469,6953437.0
2007-08-01 23:14:00,2.14472,2.14476,2.14463,2.14463,5490672.0
2007-08-01 23:15:00,2.14453,2.14459,2.14432,2.14446,669996.0
2007-08-01 23:16:00,2.14459,2.14481,2.14459,2.14481,27202773.0
2007-08-01 23:17:00,2.14482,2.14482,2.14471,2.14474,5519498.0
2007-08-01 23:18:00,2.14466,2.14466,2.14451,2.14464,3668554.0
2007-08-01 23:19:00,2.14475,2.14506,2.14475,2.14506,14841214.0
2007-08-01 23:20:00,2.14512,2.1456,2.14512,2.14539,1714153.0
2007-08-01 23:21:00,2.14542,2.14542,2.14502,2.14513,7681048.0
2007-08-01 23:22:00,2.14515,2.14517,2.14501,2.14502,4462221.0
2007-08-01 23:23:00,2.14489,2.14496,2.14475,2.14482,5010192.0
2007-08-01 23:24:00,2.14456,2.14461,2.14451,2.14451,5155248.0
2007-08-01 23:25:00,2.14433,2.14433,2.14401,2.14401,2353045.0
2007-08-01 23:26:00,2.14401,2.14405,2.14391,2.14391,6674997.0
2007-08-01 23:28:00,2.14389,2.14389,2.1437,2.14377,17577768.0
2007-08-01 23:29:00,2.14376,2.14402,2.14376,2.14391,4059906.0
2007-08-01 23:30:00,2.14396,2.14404,2.14369,2.14369,2909868.0
2007-08-01 23:31:00,2.14362,2.14377,2.14362,2.14372,6465969.0
2007-08-01 23:32:00,2.14378,2.14418,2.14378,2.14403,4739633.0
2007-08-01 23:33:00,2.14405,2.14431,2.14397,2.14431,9021183.0
2007-08-01 23:34:00,2.1443,2.14433,2.14412,2.14412,2511077.0
2007-08-01 23:35:00,2.14425,2.14428,2.14417,2.1442,1956174.0
2007-08-01 23:36:00,2.1441,2.14417,2.14339,2.14339,7453529.0
2007-08-01 23:37:00,2.14336,2.14483,2.14336,2.14483,3972825.0
2007-08-01 23:38:00,2.14496,2.14524,2.14496,2.14509,4186272.0
2007-08-01 23:39:00,2.14493,2.14539,2.14493,2.14539,6867648.0
2007-08-01 23:40:00,2.14548,2.14569,2.14512,2.14512,7060602.0
2007-08-01 23:41:00,2.1452,2.1452,2.14506,2.14515,13382848.0
2007-08-01 23:42:00,2.14516,2.14532,2.14501,2.14522,1549060.0
2007-08-01 23:43:00,2.14524,2.14554,2.14511,2.14554,19460371.0
2007-08-01 23:44:00,2.14568,2.14584,2.14568,2.14572,4221938.0
2007-08-01 23:45:00,2.14554,2.14554,2.14504,2.14541,25019615.0
2007-08-01 23:46:00,2.1456,2.14568,2.14552,2.14568,10020214.0
2007-08-01 23:47:00,2.14576,2.14603,2.14576,2.1459,9749719.0
2007-08-01 23:48:00,2.14589,2.14595,2.14574,2.14591,2101005.0
2007-08-01 23:49:00,2.14589,2.14589,2.14565,2.14565,6733078.0
2007-08-01 23:50:00,2.14563,2.14571,2.14558,2.14571,4861564.0
2007-08-01 23:51:00,2.14561,2.14561,2.14526,2.14526,8792711.0
2007-08-01 23:52:00,2.14544,2.14549,2.14531,2.14538,8523721.0
2007-08-01 23:53:00,2.14533,2.14533,2.14507,2.14512,12920538.0
2007-08-01 23:54:00,2.14519,2.14528,2.14505,2.14528,724265.0
2007-08-01 23:55:00,2.14515,2.14521,2.14496,2.14521,2427558.0
2007-08-01 23:56:00,2.14525,2.14536,2.1451,2.14536,18843600.0
2007-08-01 23:57:00,2.14546,2.1456,2.14519,2.14519,4929012.0
2007-08-01 23:58:00,2.14506,2.14506,2.14484,2.14484,4913694.0
2007-08-01 23:59:00,2.14492,2.14506,2.14443,2.14506,3885549.0
2007-08-02 00:00:00,2.14495,2.14518,2.14495,2.14513,4555752.0
2007-08-02 00:01:00,2.14505,2.14544,2.14505,2.14529,2925981.0
2007-08-02 00:02:00,2.14526,2.14526,2.14509,2.14518,2000752.0
2007-08-02 00:03:00,2.14514,2.14526,2.14492,2.14511,2599733.0
2007-08-02 00:04:00,2.14523,2.14524,2.14512,2.14524,5282595.0
2007-08-02 00:05:00,2.14509,2.14511,2.14488,2.14488,8894340.0
2007-08-02 00:06:00,2.14473,2.14473,2.14447,2.14459,5477205.0
2007-08-02 00:07:00,2.14461,2.14478,2.14459,2.14459,4530614.0
2007-08-02 00:08:00,2.14451,2.14475,2.14441,2.14464,2201465.0
2007-08-02 00:09:00,2.14438,2.14438,2.14367,2.14398,28204136.0
2007-08-02 00:10:00,2.14394,2.14422,2.14386,2.14386,6502521.0
2007-08-02 00:11:00,2.14414,2.14452,2.14414,2.14452,12092508.0
2007-08-02 00:12:00,2.14455,2.1448,2.14423,2.14423,2059680.0
2007-08-02 00:13:00,2.14406,2.14406,2.1437,2.14389,21918560.0
2007-08-02 00:14:00,2.14377,2.14416,2.14377,2.14416,3018306.0
2007-08-02 00:15:00,2.14428,2.14434,2.14419,2.14433,4841363.0
2007-08-02 00:16:00,2.14447,2.14465,2.14447,2.14451,4579618.0
2007-08-02 00:17:00,2.14445,2.14445,2.14412,2.14412,5112554.0
2007-08-02 00:18:00,2.14424,2.14461,2.14424,2.14461,3221053.0
2007-08-02 00:19:00,2.14459,2.14464,2.14438,2.14443,2735046.0
2007-08-02 00:20:00,2.14462,2.14499,2.14462,2.14499,2349267.0
2007-08-02 00:21:00,2.14502,2.14508,2.14494,2.14494,3932135.0
2007-08-02 00:22:00,2.14476,2.14496,2.14476,2.14476,14485205.0
2007-08-02 00:23:00,2.14454,2.14454,2.14426,2.14453,5136274.0
2007-08-02 00:24:00,2.14438,2.14451,2.14425,2.14451,4332786.0
2007-08-02 00:25:00,2.14464,2.14464,2.14441,2.14441,10499237.0
2007-08-02 00:26:00,2.14439,2.14453,2.14439,2.14448,4693040.0
2007-08-02 00:27:00,2.14465,2.14493,2.14458,2.14493,3354731.0
2007-08-02 00:28:00,2.14504,2.14515,2.14501,2.14514,7469142.0
2007-08-02 00:29:00,2.14511,2.14521,2.14499,2.1452,8511755.0
2007-08-02 00:30:00,2.1452,2.14527,2.14515,2.14524,5902913.0
2007-08-02 00:31:00,2.14519,2.14519,2.14498,2.14498,18215012.0
2007-08-02 00:32:00,2.14483,2.14483,2.14451,2.14454,6128108.0
2007-08-02 00:33:00,2.14454,2.14474,2.14454,2.14474,8892698.0
2007-08-02 00:34:00,2.1448,2.14488,2.14471,2.14488,2912195.0
2007-08-02 00:35:00,2.14482,2.14482,2.14463,2.14463,15690027.0
2007-08-02 00:36:00,2.14459,2.14484,2.1442,2.14484,6540872.0
2007-08-02 00:37:00,2.14474,2.14488,2.14472,2.14482,5271434.0
2007-08-02 00:38:00,2.14478,2.14485,2.14442,2.14482,3233762.0
2007-08-02 00:39:00,2.14508,2.14527,2.14508,2.14527,3035847.0
2007-08-02 00:40:00,2.14529,2.14543,2.14529,2.14535,11759480.0
2007-08-02 00:41:00,2.14539,2.14549,2.14532,2.14549,6993660.0
2007-08-02 00:42:00,2.14538,2.14539,2.14523,2.14539,18392778.0
2007-08-02 00:43:00,2.14542,2.14549,2.14496,2.14549,13756916.0
2007-08-02 00:44:00,2.14555,2.14584,2.1454,2.14584,7636435.0
2007-08-02 00:45:00,2.14577,2.14593,2.14577,2.14588,12746806.0
2007-08-02 00:46:00,2.14589,2.14589,2.14572,2.14576,2247902.0
2007-08-02 00:47:00,2.14568,2.14568,2.14548,2.14566,2713902.0
2007-08-02 00:48:00,2.14577,2.14603,2.14568,2.14568,3199157.0
2007-08-02 00:49:00,2.1456,2.1456,2.1452,2.1452,3751298.0
2007-08-02 00:50:00,2.14503,2.14538,2.145,2.14538,9643273.0
2007-08-02 00:51:00,2.14527,2.14545,2.14527,2.14542,3042357.0
2007-08-02 00:52:00,2.14537,2.14541,2.14531,2.14535,15021329.0
2007-08-02 00:53:00,2.14528,2.14553,2.14526,2.14553,12662060.0
2007-08-02 00:54:00,2.14579,2.1459,2.1457,2.14582,2728481.0
2007-08-02 00:55:00,2.14574,2.14574,2.14496,2.14496,24821136.0
2007-08-02 00:56:00,2.14508,2.14545,2.14508,2.14545,2387884.0
2007-08-02 00:58:00,2.14573,2.14589,2.14566,2.14569,5401789.0
2007-08-02 00:59:00,2.14543,2.14543,2.14521,2.14521,11943719.0
2007-08-02 01:00:00,2.1451,2.1451,2.14501,2.14504,2421502.0
2007-08-02 01:01:00,2.14516,2.14543,2.14516,2.14543,2877320.0
2007-08-02 01:02:00,2.14555,2.14598,2.14555,2.14596,11237975.0
2007-08-02 01:03:00,2.14601,2.14623,2.14601,2.14612,16265082.0
2007-08-02 01:04:00,2.14585,2.14598,2.1455,2.1455,3687504.0
2007-08-02 01:05:00,2.14563,2.14565,2.14555,2.14555,3571517.0
2007-08-02 01:06:00,2.14544,2.14546,2.14531,2.14531,11640414.0
2007-08-02 01:07:00,2.14519,2.14519,2.14503,2.1451,18819795.0
2007-08-02 01:08:00,2.14528,2.14533,2.14519,2.14531,4348607.0
2007-08-02 01:09:00,2.14514,2.14528,2.14513,2.14517,11720965.0
2007-08-02 01:10:00,2.14513,2.14525,2.14512,2.14523,2799912.0
2007-08-02 01:11:00,2.1454,2.14568,2.1454,2.14545,3946225.0
2007-08-02 01:12:00,2.14513,2.14543,2.14486,2.14543,3365796.0
2007-08-02 01:13:00,2.14553,2.1456,2.14553,2.1456,11786740.0
2007-08-02 01:14:00,2.14566,2.14586,2.14566,2.14586,2684092.0
2007-08-02 01:15:00,2.14593,2.14593,2.14586,2.1459,1323388.0
2007-08-02 01:16:00,2.1459,2.14598,2.14582,2.14591,3198405.0
2007-08-02 01:18:00,2.14595,2.14623,2.14593,2.14623,3763495.0
2007-08-02 01:19:00,2.14628,2.14637,2.14602,2.14602,1199349.0
2007-08-02 01:20:00,2.14586,2.14586,2.14551,2.14584,6440992.0
2007-08-02 01:21:00,2.14585,2.14604,2.14585,2.14602,1447837.0
2007-08-02 01:22:00,2.1461,2.14658,2.1461,2.14658,1385396.0
2007-08-02 01:23:00,2.1466,2.14674,2.14657,2.14657,4473799.0
2007-08-02 01:24:00,2.14649,2.14658,2.14646,2.1465,6575251.0
2007-08-02 01:25:00,2.14663,2.14682,2.14659,2.14659,1538543.0
2007-08-02 01:26:00,2.14672,2.14714,2.14672,2.14703,7742039.0
2007-08-02 01:27:00,2.1469,2.1469,2.14643,2.14659,8875512.0
2007-08-02 01:28:00,2.14661,2.14668,2.14651,2.14651,3053526.0
2007-08-02 01:29:00,2.14668,2.14693,2.14663,2.14668,6643146.0
2007-08-02 01:30:00,2.14657,2.14657,2.14641,2.14645,1988080.0
2007-08-02 01:31:00,2.14643,2.14643,2.14626,2.1464,8292358.0
2007-08-02 01:32:00,2.1465,2.14667,2.1465,2.14664,1632972.0
2007-08-02 01:33:00,2.14671,2.14671,2.14651,2.14666,6353106.0
2007-08-02 01:34:00,2.14655,2.14655,2.14625,2.14625,3528861.0
2007-08-02 01:35:00,2.14618,2.14618,2.14591,2.14602,2221900.0
2007-08-02 01:36:00,2.14599,2.14599,2.14555,2.14564,3015097.0
2007-08-02 01:37:00,2.14562,2.14562,2.14531,2.14532,3920716.0
2007-08-02 01:38:00,2.14524,2.14529,2.1449,2.14529,2247847.0
2007-08-02 01:39:00,2.14529,2.1453,2.14489,2.14499,18893198.0
2007-08-02 01:40:00,2.14504,2.14504,2.14481,2.14487,2847276.0
2007-08-02 01:41:00,2.14485,2.14515,2.14483,2.14515,2588838.0
2007-08-02 01:42:00,2.1451,2.14556,2.1451,2.14544,8690699.0
2007-08-02 01:43:00,2.14534,2.14555,2.14534,2.14551,12058181.0
2007-08-02 01:44:00,2.14547,2.14561,2.14547,2.14561,8500555.0
2007-08-02 01:45:00,2.14571,2.14581,2.14571,2.14573,2540370.0
2007-08-02 01:46:00,2.14564,2.14567,2.14559,2.14559,1894641.0
2007-08-02 01:47:00,2.14553,2.14555,2.1454,2.14549,6468776.0
2007-08-02 01:48:00,2.14546,2.14546,2.14522,2.14536,4251551.0
2007-08-02 01:49:00,2.14549,2.14549,2.1453,2.14537,7275093.0
2007-08-02 01:50:00,2.14538,2.14539,2.14524,2.14524,7078912.0
2007-08-02 01:51:00,2.14507,2.14507,2.14456,2.14456,14000483.0
2007-08-02 01:52:00,2.14451,2.14472,2.14451,2.14472,1494114.0
2007-08-02 01:53:00,2.14482,2.14564,2.14482,2.14564,2066188.0
2007-08-02 01:54:00,2.14586,2.14593,2.14577,2.14577,510624.0
2007-08-02 01:55:00,2.14567,2.14574,2.14549,2.14565,4795733.0
2007-08-02 01:56:00,2.14573,2.14584,2.14567,2.14583,2423832.0
2007-08-02 01:57:00,2.14589,2.146,2.14563,2.14589,4646329.0
2007-08-02 01:58:00,2.14604,2.14606,2.14585,2.14603,3909802.0
2007-08-02 01:59:00,2.14607,2.14617,2.14607,2.14613,3077153.0
2007-08-02 02:00:00,2.1462,2.14638,2.1462,2.14624,2942674.0
2007-08-02 02:01:00,2.14611,2.14611,2.14579,2.14595,4046994.0
2007-08-02 02:02:00,2.14582,2.14594,2.14557,2.14582,4749877.0
2007-08-02 02:03:00,2.1458,2.14584,2.14572,2.14579,2286202.0
2007-08-02 02:04:00,2.14572,2.14575,2.14554,2.14564,4432695.0
2007-08-02 02:05:00,2.14562,2.14562,2.14542,2.14558,505718.0
2007-08-02 02:06:00,2.14552,2.14556,2.14523,2.14523,2198306.0
2007-08-02 02:07:00,2.14512,2.1454,2.14512,2.1454,1417430.0
2007-08-02 02:08:00,2.1456,2.14579,2.1456,2.14572,14675559.0
2007-08-02 02:09:00,2.14554,2.1456,2.14545,2.14554,7218224.0
2007-08-02 02:10:00,2.14546,2.14576,2.14535,2.14576,7544427.0
2007-08-02 02:11:00,2.14584,2.14601,2.14577,2.14577,4224513.0
2007-08-02 02:12:00,2.14564,2.14566,2.14559,2.14559,6604464.0
2007-08-02 02:13:00,2.14556,2.14557,2.14528,2.14528,2063427.0
2007-08-02 02:14:00,2.14521,2.14521,2.14504,2.14504,2749320.0
2007-08-02 02:15:00,2.14486,2.14486,2.14407,2.14407,8267415.0
2007-08-02 02:16:00,2.14416,2.14482,2.14416,2.14474,11804385.0
2007-08-02 02:17:00,2.14487,2.14502,2.1448,2.14485,8075357.0
2007-08-02 02:18:00,2.1451,2.1453,2.14505,2.1453,2772071.0
2007-08-02 02:19:00,2.14535,2.1456,2.14526,2.1456,2614338.0
2007-08-02 02:20:00,2.14539,2.14539,2.14497,2.14526,20438335.0
2007-08-02 02:21:00,2.14522,2.14522,2.14494,2.14497,2162639.0
2007-08-02 02:22:00,2.14495,2.14495,2.14468,2.14481,4104172.0
2007-08-02 02:23:00,2.14475,2.14475,2.14448,2.14463,3003682.0
2007-08-02 02:24:00,2.14461,2.14486,2.14458,2.14486,2087073.0
2007-08-02 02:25:00,2.14494,2.14518,2.14494,2.14518,3860898.0
2007-08-02 02:26:00,2.14536,2.14549,2.14528,2.14544,5935817.0
2007-08-02 02:27:00,2.14534,2.14544,2.14528,2.14534,1730026.0
2007-08-02 02:28:00,2.14525,2.14527,2.14511,2.14527,8106713.0
2007-08-02 02:29:00,2.14522,2.14529,2.14497,2.14497,1887296.0
2007-08-02 02:30:00,2.14508,2.14547,2.14507,2.14547,6879813.0
2007-08-02 02:31:00,2.14551,2.14564,2.14551,2.14555,3334636.0
2007-08-02 02:32:00,2.14557,2.14566,2.14518,2.14549,9792046.0
2007-08-02 02:33:00,2.14544,2.14544,2.14515,2.1452,8111277.0
2007-08-02 02:34:00,2.14517,2.1452,2.1449,2.1452,1490836.0
2007-08-02 02:35:00,2.14521,2.14539,2.14518,2.14535,6699185.0
2007-08-02 02:36:00,2.14545,2.14571,2.14545,2.14563,4655358.0
2007-08-02 02:37:00,2.14554,2.14554,2.1452,2.1452,1518574.0
2007-08-02 02:38:00,2.14513,2.14529,2.14495,2.14529,1607815.0
2007-08-02 02:39:00,2.14546,2.14564,2.14546,2.14557,6043907.0
2007-08-02 02:40:00,2.14549,2.14575,2.14549,2.14568,1233010.0
2007-08-02 02:41:00,2.14555,2.14555,2.14522,2.14522,3862373.0
2007-08-02 02:42:00,2.14536,2.14569,2.14536,2.14569,14586151.0
2007-08-02 02:43:00,2.14558,2.1457,2.14556,2.14568,3294609.0
2007-08-02 02:44:00,2.14561,2.14572,2.14546,2.14566,1275063.0
2007-08-02 02:45:00,2.14576,2.14596,2.14576,2.14596,2945989.0
2007-08-02 02:46:00,2.146,2.146,2.14589,2.14595,11915426.0
2007-08-02 02:47:00,2.14602,2.14605,2.1459,2.1459,3308233.0
2007-08-02 02:48:00,2.14591,2.14591,2.14574,2.14574,3859012.0
2007-08-02 02:49:00,2.14555,2.14557,2.14514,2.14557,2677807.0
2007-08-02 02:50:00,2.14577,2.14611,2.14577,2.14605,11324603.0
2007-08-02 02:51:00,2.14626,2.1464,2.14625,2.14637,13923229.0
2007-08-02 02:52:00,2.14616,2.14619,2.14605,2.14611,19624396.0
2007-08-02 02:53:00,2.14616,2.14626,2.14614,2.14614,10839383.0
2007-08-02 02:54:00,2.14613,2.14613,2.14596,2.14608,3643291.0
2007-08-02 02:55:00,2.14591,2.14604,2.14568,2.14568,3601078.0
2007-08-02 02:56:00,2.14578,2.14578,2.14551,2.14551,15868372.0
2007-08-02 02:57:00,2.14552,2.14565,2.14551,2.14565,12149164.0
2007-08-02 02:58:00,2.14565,2.14565,2.14553,2.14556,3001586.0
2007-08-02 02:59:00,2.14548,2.14548,2.14538,2.1454,2074297.0
2007-08-02 03:00:00,2.14551,2.14569,2.14549,2.14569,12412928.0
2007-08-02 03:01:00,2.14583,2.14608,2.14583,2.14608,5290685.0
2007-08-02 03:02:00,2.14617,2.14621,2.14587,2.14587,1528730.0
2007-08-02 03:03:00,2.14572,2.14583,2.14568,2.14568,2256552.0
2007-08-02 03:04:00,2.14563,2.14568,2.1455,2.14557,24483267.0
2007-08-02 03:05:00,2.14547,2.14548,2.14526,2.14548,2635451.0
2007-08-02 03:06:00,2.14553,2.14564,2.14553,2.1456,12610359.0
2007-08-02 03:07:00,2.14567,2.14594,2.14565,2.14594,15211473.0
2007-08-02 03:08:00,2.14613,2.14623,2.146,2.146,3263282.0
2007-08-02 03:09:00,2.14615,2.14623,2.14602,2.14623,9203353.0
2007-08-02 03:10:00,2.14617,2.14617,2.14598,2.14608,3950814.0
2007-08-02 03:11:00,2.14608,2.14643,2.14608,2.14623,3140123.0
2007-08-02 03:12:00,2.1462,2.1462,2.14598,2.1461,2614800.0
2007-08-02 03:13:00,2.14605,2.14606,2.14587,2.14606,2310281.0
2007-08-02 03:14:00,2.14605,2.1461,2.14573,2.14573,12531266.0
2007-08-02 03:15:00,2.14584,2.14604,2.14584,2.14602,38066398.0
2007-08-02 03:16:00,2.14599,2.14599,2.1454,2.14583,14001951.0
2007-08-02 03:17:00,2.14586,2.14586,2.14572,2.14572,18524301.0
2007-08-02 03:18:00,2.14579,2.1458,2.14568,2.14572,6554507.0
2007-08-02 03:19:00,2.14561,2.14561,2.14537,2.14537,12556839.0
2007-08-02 03:20:00,2.14533,2.14533,2.14518,2.14521,3049265.0
2007-08-02 03:21:00,2.14509,2.14534,2.14482,2.14534,2994501.0
2007-08-02 03:22:00,2.14542,2.14549,2.14534,2.14542,5002785.0
2007-08-02 03:23:00,2.14562,2.14579,2.14525,2.14574,6152641.0
2007-08-02 03:24:00,2.14578,2.14585,2.14575,2.14575,15258219.0
2007-08-02 03:25:00,2.14575,2.14575,2.14555,2.14555,3155824.0
2007-08-02 03:26:00,2.14557,2.14572,2.14546,2.14546,9228619.0
2007-08-02 03:27:00,2.14551,2.14558,2.14543,2.14558,6776632.0
2007-08-02 03:28:00,2.14559,2.14563,2.14549,2.14563,20200743.0
2007-08-02 03:29:00,2.14568,2.14577,2.14558,2.1456,6113207.0
2007-08-02 03:30:00,2.1456,2.14563,2.1455,2.14563,9268027.0
2007-08-02 03:31:00,2.14566,2.14566,2.1455,2.1456,6962286.0
2007-08-02 03:32:00,2.14561,2.14581,2.14561,2.14581,3550731.0
2007-08-02 03:33:00,2.14577,2.14577,2.14562,2.14562,4701030.0
2007-08-02 03:34:00,2.14558,2.1457,2.14551,2.1457,10012623.0
2007-08-02 03:35:00,2.14571,2.14596,2.14571,2.14596,4174972.0
2007-08-02 03:36:00,2.14601,2.14604,2.14581,2.14582,4979904.0
2007-08-02 03:37:00,2.14592,2.14598,2.14587,2.14587,13298940.0
2007-08-02 03:38:00,2.14603,2.14634,2.14603,2.14634,3648973.0
2007-08-02 03:39:00,2.14638,2.14638,2.14629,2.1463,2159253.0
2007-08-02 03:40:00,2.14624,2.14637,2.14619,2.14636,1651911.0
2007-08-02 03:41:00,2.14642,2.14647,2.14638,2.14638,3500002.0
2007-08-02 03:42:00,2.14625,2.14627,2.14607,2.14607,5129482.0
2007-08-02 03:43:00,2.14595,2.1462,2.14593,2.1462,4241172.0
2007-08-02 03:44:00,2.14619,2.14633,2.14613,2.14613,4655157.0
2007-08-02 03:45:00,2.14594,2.14596,2.14582,2.14582,2744412.0
2007-08-02 03:46:00,2.14606,2.14616,2.14602,2.14616,23181978.0
2007-08-02 03:47:00,2.14613,2.14628,2.14613,2.14618,2084696.0
2007-08-02 03:48:00,2.1461,2.1461,2.14563,2.14563,11467526.0
2007-08-02 03:49:00,2.1453,2.14559,2.14518,2.14518,6880975.0
2007-08-02 03:50:00,2.14534,2.14553,2.14531,2.14553,26042599.0
2007-08-02 03:51:00,2.14557,2.14566,2.1455,2.14566,2066908.0
2007-08-02 03:52:00,2.14571,2.14575,2.1454,2.1454,4845576.0
2007-08-02 03:53:00,2.14537,2.14547,2.14514,2.14522,5712564.0
2007-08-02 03:54:00,2.14514,2.1454,2.14514,2.14535,8090912.0
2007-08-02 03:55:00,2.14553,2.14565,2.14549,2.14558,5072101.0
2007-08-02 03:56:00,2.14546,2.14564,2.14521,2.14521,2669403.0
2007-08-02 03:57:00,2.14519,2.14521,2.14495,2.14495,2072244.0
2007-08-02 03:58:00,2.1449,2.14504,2.14462,2.14477,2991188.0
2007-08-02 03:59:00,2.1451,2.14526,2.14503,2.14503,4196142.0
2007-08-02 04:00:00,2.14508,2.14508,2.14453,2.14474,3687529.0
2007-08-02 04:01:00,2.14462,2.1448,2.14462,2.1448,5044342.0
2007-08-02 04:02:00,2.14488,2.14524,2.14488,2.14524,4869601.0
2007-08-02 04:03:00,2.14525,2.14525,2.14482,2.14496,20439962.0
2007-08-02 04:04:00,2.14495,2.14495,2.14483,2.14483,2338466.0
2007-08-02 04:05:00,2.14485,2.14488,2.14473,2.14487,736414.0
2007-08-02 04:06:00,2.14488,2.14529,2.14482,2.14529,12475173.0
2007-08-02 04:07:00,2.1454,2.14559,2.14538,2.14559,8969508.0
2007-08-02 04:08:00,2.14543,2.14554,2.14531,2.14531,9147638.0
2007-08-02 04:09:00,2.14515,2.14515,2.14493,2.14495,5242709.0
2007-08-02 04:10:00,2.14496,2.14507,2.14496,2.14499,6388120.0
2007-08-02 04:11:00,2.14487,2.14495,2.14475,2.14495,2117951.0
2007-08-02 04:12:00,2.14502,2.14504,2.14491,2.14504,9264271.0
2007-08-02 04:13:00,2.14512,2.14527,2.14509,2.1452,9215686.0
2007-08-02 04:14:00,2.14525,2.14559,2.14525,2.14548,22876123.0
2007-08-02 04:15:00,2.14555,2.1456,2.14551,2.14555,4003733.0
2007-08-02 04:16:00,2.1456,2.14568,2.14536,2.14544,17757433.0
2007-08-02 04:17:00,2.14539,2.14554,2.14537,2.14554,1573446.0
2007-08-02 04:18:00,2.14551,2.14551,2.14523,2.14539,12534277.0
2007-08-02 04:19:00,2.14521,2.14525,2.14476,2.14476,7493741.0
2007-08-02 04:20:00,2.14479,2.14554,2.14479,2.14527,6856678.0
2007-08-02 04:21:00,2.14535,2.14542,2.14518,2.14542,4454905.0
2007-08-02 04:22:00,2.14561,2.1457,2.14551,2.14565,4365262.0
2007-08-02 04:23:00,2.14566,2.14568,2.14559,2.14565,7259693.0
2007-08-02 04:24:00,2.14579,2.14613,2.14579,2.14613,2014803.0
2007-08-02 04:25:00,2.14617,2.14665,2.14617,2.14633,2467402.0
2007-08-02 04:26:00,2.1463,2.1463,2.14612,2.14612,9689776.0
2007-08-02 04:27:00,2.146,2.146,2.1458,2.1458,4498513.0
2007-08-02 04:28:00,2.14588,2.14596,2.14586,2.14596,6256380.0
2007-08-02 04:29:00,2.14581,2.14596,2.14577,2.14596,3109163.0
2007-08-02 04:30:00,2.14588,2.14588,2.14578,2.14578,4148265.0
2007-08-02 04:31:00,2.14584,2.14599,2.14583,2.14599,16963682.0
2007-08-02 04:32:00,2.14586,2.14617,2.14575,2.14617,10702939.0
2007-08-02 04:33:00,2.14606,2.14606,2.14563,2.14563,6133417.0
2007-08-02 04:34:00,2.14573,2.14603,2.14573,2.1459,2523103.0
2007-08-02 04:35:00,2.14606,2.14621,2.14599,2.14599,5322920.0
2007-08-02 04:36:00,2.14601,2.14601,2.14576,2.14589,5564408.0
2007-08-02 04:37:00,2.14599,2.14612,2.14583,2.14612,4321347.0
2007-08-02 04:38:00,2.1463,2.14653,2.14627,2.14629,7957987.0
2007-08-02 04:39:00,2.14595,2.14603,2.14559,2.14559,1838038.0
2007-08-02 04:40:00,2.14561,2.14592,2.14561,2.14592,14225260.0
2007-08-02 04:41:00,2.14589,2.14589,2.14576,2.14587,3604042.0
2007-08-02 04:42:00,2.14596,2.14638,2.14596,2.1463,5701370.0
2007-08-02 04:43:00,2.14619,2.14619,2.14558,2.1457,26034079.0
2007-08-02 04:44:00,2.14584,2.1462,2.14584,2.1461,653271.0
2007-08-02 04:45:00,2.14612,2.14621,2.14612,2.14621,5854842.0
2007-08-02 04:46:00,2.14614,2.14614,2.14594,2.14614,6437769.0
2007-08-02 04:47:00,2.14633,2.14651,2.14633,2.14651,17580820.0
2007-08-02 04:48:00,2.14654,2.14664,2.14654,2.14664,2845471.0
2007-08-02 04:49:00,2.14669,2.14675,2.14665,2.14665,2196117.0
2007-08-02 04:50:00,2.14677,2.14691,2.14671,2.14691,6280644.0
2007-08-02 04:51:00,2.14696,2.14706,2.1469,2.14706,8552616.0
2007-08-02 04:52:00,2.14717,2.1474,2.14712,2.1474,13847122.0
2007-08-02 04:53:00,2.14741,2.14761,2.14731,2.14761,2251259.0
2007-08-02 04:54:00,2.14773,2.14805,2.14773,2.14805,2132659.0
2007-08-02 04:55:00,2.14799,2.14799,2.14778,2.14778,2110357.0
2007-08-02 04:56:00,2.14775,2.14775,2.14744,2.14756,7472532.0
2007-08-02 04:57:00,2.14751,2.14761,2.14747,2.14749,12437519.0
2007-08-02 04:58:00,2.14754,2.14782,2.14754,2.14782,10012212.0
2007-08-02 04:59:00,2.14792,2.14806,2.14788,2.14806,9921726.0
2007-08-02 05:00:00,2.14809,2.14809,2.14773,2.14773,3593949.0
2007-08-02 05:01:00,2.14778,2.14786,2.14761,2.14761,3793190.0
2007-08-02 05:02:00,2.1476,2.1476,2.14732,2.14744,1273201.0
2007-08-02 05:03:00,2.14741,2.14741,2.14712,2.14712,42005189.0
2007-08-02 05:04:00,2.14708,2.14719,2.14703,2.14719,20592315.0
2007-08-02 05:05:00,2.14714,2.14716,2.147,2.147,30100531.0
2007-08-02 05:06:00,2.14686,2.14686,2.1465,2.14674,1608486.0
2007-08-02 05:07:00,2.14678,2.14684,2.1466,2.1466,11476416.0
2007-08-02 05:08:00,2.14663,2.14672,2.14663,2.14668,10699149.0
2007-08-02 05:09:00,2.14665,2.14674,2.14664,2.14667,2236351.0
2007-08-02 05:10:00,2.14654,2.14667,2.14637,2.14667,3564739.0
2007-08-02 05:11:00,2.1467,2.14688,2.14665,2.14688,2388606.0
2007-08-02 05:12:00,2.14673,2.1469,2.14671,2.14674,10884138.0
2007-08-02 05:13:00,2.14677,2.14685,2.14661,2.14685,12450065.0
2007-08-02 05:14:00,2.14683,2.14683,2.14664,2.14671,3957554.0
2007-08-02 05:15:00,2.14664,2.14685,2.14664,2.14677,28135294.0
2007-08-02 05:16:00,2.14678,2.14686,2.14673,2.14677,20048649.0
2007-08-02 05:18:00,2.14685,2.14705,2.14685,2.14705,13954523.0
2007-08-02 05:19:00,2.14713,2.14731,2.14704,2.14731,3807143.0
2007-08-02 05:20:00,2.14731,2.14731,2.14698,2.14698,10111565.0
2007-08-02 05:21:00,2.14693,2.14693,2.14668,2.14686,2282975.0
2007-08-02 05:22:00,2.14701,2.14718,2.14692,2.14718,3148539.0
2007-08-02 05:23:00,2.14705,2.14706,2.14684,2.14684,2316199.0
2007-08-02 05:24:00,2.14676,2.14676,2.14634,2.14643,3037431.0
2007-08-02 05:25:00,2.14646,2.14664,2.14646,2.14655,2761258.0
2007-08-02 05:26:00,2.14672,2.1469,2.14669,2.1469,14855271.0
2007-08-02 05:27:00,2.14697,2.14727,2.14696,2.14727,5696212.0
2007-08-02 05:28:00,2.14716,2.14732,2.14697,2.14717,9414362.0
2007-08-02 05:29:00,2.14703,2.14703,2.14687,2.14692,28896759.0
2007-08-02 05:30:00,2.14702,2.14751,2.14702,2.14751,22794956.0
2007-08-02 05:31:00,2.14757,2.14764,2.14749,2.14749,8606672.0
2007-08-02 05:32:00,2.14721,2.14789,2.14721,2.14789,15014215.0
2007-08-02 05:33:00,2.14791,2.14805,2.14791,2.148,8672951.0
2007-08-02 05:34:00,2.14794,2.14805,2.14784,2.14805,10247907.0
2007-08-02 05:35:00,2.14806,2.14815,2.14806,2.14813,12072471.0
2007-08-02 05:36:00,2.14815,2.14844,2.14815,2.14844,2644074.0
2007-08-02 05:37:00,2.14837,2.1487,2.14837,2.14868,6381166.0
2007-08-02 05:38:00,2.14867,2.14867,2.1485,2.14857,3434556.0
2007-08-02 05:39:00,2.14852,2.14852,2.14823,2.14828,3518596.0
2007-08-02 05:40:00,2.14833,2.14838,2.14825,2.14825,5333544.0
2007-08-02 05:41:00,2.14801,2.14804,2.14754,2.14788,3063185.0
2007-08-02 05:42:00,2.14776,2.14776,2.14698,2.14698,13322902.0
2007-08-02 05:43:00,2.14689,2.14697,2.14677,2.14697,5366080.0
2007-08-02 05:44:00,2.14698,2.1474,2.14698,2.1474,12560505.0
2007-08-02 05:45:00,2.14736,2.14769,2.14736,2.14769,7373127.0
2007-08-02 05:46:00,2.14767,2.14784,2.14767,2.14772,2216673.0
2007-08-02 05:47:00,2.14783,2.14811,2.14783,2.14811,10616934.0
2007-08-02 05:48:00,2.14813,2.14835,2.14813,2.14835,9953268.0
2007-08-02 05:49:00,2.14821,2.14851,2.14821,2.14851,1530373.0
2007-08-02 05:50:00,2.14852,2.1487,2.14851,2.1487,5438375.0
2007-08-02 05:51:00,2.1488,2.14893,2.14877,2.14893,10968448.0
2007-08-02 05:52:00,2.14893,2.14894,2.14878,2.14888,8423279.0
2007-08-02 05:53:00,2.14892,2.14896,2.14874,2.14874,10556604.0
2007-08-02 05:54:00,2.14886,2.14891,2.14875,2.1488,7770240.0
2007-08-02 05:55:00,2.14859,2.14867,2.14848,2.14857,4385296.0
2007-08-02 05:56:00,2.14846,2.14846,2.14827,2.14832,1911002.0
2007-08-02 05:57:00,2.14837,2.14837,2.14823,2.14829,2115339.0
2007-08-02 05:58:00,2.14837,2.14853,2.14834,2.14836,17487473.0
2007-08-02 05:59:00,2.1484,2.14844,2.14826,2.14826,2423488.0
2007-08-02 06:00:00,2.14833,2.14857,2.14833,2.14857,5248211.0
2007-08-02 06:01:00,2.14855,2.14871,2.14854,2.14871,4062219.0
2007-08-02 06:02:00,2.14865,2.14892,2.14858,2.14892,12875020.0
2007-08-02 06:03:00,2.14882,2.14882,2.14845,2.14845,1604898.0
2007-08-02 06:04:00,2.14852,2.14852,2.1482,2.14834,5965224.0
2007-08-02 06:05:00,2.14846,2.14854,2.1484,2.14846,4738345.0
2007-08-02 06:06:00,2.14837,2.1484,2.14826,2.14826,3483161.0
2007-08-02 06:07:00,2.14826,2.14826,2.14814,2.14814,6158226.0
2007-08-02 06:08:00,2.14818,2.14833,2.14812,2.14833,3279369.0
2007-08-02 06:09:00,2.1484,2.14844,2.14831,2.14833,14770051.0
2007-08-02 06:10:00,2.14825,2.14825,2.14746,2.14746,11067358.0
2007-08-02 06:11:00,2.14747,2.14769,2.1473,2.14743,7185591.0
2007-08-02 06:12:00,2.14744,2.14784,2.14741,2.14784,6807917.0
2007-08-02 06:13:00,2.14802,2.14803,2.14784,2.14784,2428753.0
2007-08-02 06:14:00,2.14777,2.1479,2.14744,2.1479,8163195.0
2007-08-02 06:15:00,2.1479,2.14791,2.14764,2.14791,7020295.0
2007-08-02 06:16:00,2.14784,2.14786,2.14774,2.14774,5352173.0
2007-08-02 06:17:00,2.14778,2.14793,2.14776,2.14793,6091368.0
2007-08-02 06:18:00,2.14807,2.14807,2.14799,2.14807,9993223.0
2007-08-02 06:19:00,2.14798,2.14813,2.14796,2.14796,2331411.0
2007-08-02 06:20:00,2.14784,2.14784,2.14773,2.14778,3617338.0
2007-08-02 06:21:00,2.14787,2.14809,2.14787,2.14809,2353131.0
2007-08-02 06:22:00,2.14827,2.14838,2.14813,2.14822,3871375.0
2007-08-02 06:23:00,2.14815,2.14815,2.14782,2.14782,4147952.0
2007-08-02 06:24:00,2.14783,2.14793,2.14783,2.14788,13027472.0
2007-08-02 06:25:00,2.14788,2.14802,2.1478,2.14802,13771042.0
2007-08-02 06:26:00,2.14791,2.14807,2.14779,2.14779,1755470.0
2007-08-02 06:27:00,2.14781,2.14781,2.14745,2.14747,5523255.0
2007-08-02 06:28:00,2.14752,2.14768,2.14752,2.14766,2244062.0
2007-08-02 06:29:00,2.14764,2.14769,2.14755,2.14769,4198126.0
2007-08-02 06:30:00,2.14768,2.14788,2.14768,2.14788,3634534.0
2007-08-02 06:31:00,2.14798,2.14821,2.14796,2.14821,12708480.0
2007-08-02 06:32:00,2.14848,2.1489,2.14848,2.1489,20332558.0
2007-08-02 06:33:00,2.14891,2.14897,2.14864,2.14884,3624764.0
2007-08-02 06:34:00,2.14877,2.14896,2.14872,2.14896,5469416.0
2007-08-02 06:35:00,2.14884,2.14911,2.14884,2.14897,5505660.0
2007-08-02 06:36:00,2.14894,2.14894,2.14834,2.14834,10608985.0
2007-08-02 06:37:00,2.14842,2.14859,2.14841,2.14853,7099756.0
2007-08-02 06:38:00,2.14841,2.14841,2.14816,2.14827,17725285.0
2007-08-02 06:39:00,2.14844,2.14886,2.14844,2.14886,20276197.0
2007-08-02 06:40:00,2.14893,2.14929,2.14893,2.14895,45073002.0
2007-08-02 06:41:00,2.149,2.1491,2.14896,2.149,24951339.0
2007-08-02 06:42:00,2.14897,2.14902,2.1488,2.14902,13881913.0
2007-08-02 06:43:00,2.14897,2.14922,2.14862,2.14922,1762815.0
2007-08-02 06:44:00,2.14935,2.14942,2.14931,2.14935,14377868.0
2007-08-02 06:45:00,2.1494,2.14956,2.14938,2.14948,4172467.0
2007-08-02 06:46:00,2.14944,2.14946,2.14904,2.1494,2034846.0
2007-08-02 06:47:00,2.14942,2.14957,2.14942,2.14957,2434803.0
2007-08-02 06:48:00,2.14948,2.14948,2.14916,2.14923,8333350.0
2007-08-02 06:49:00,2.1491,2.1491,2.14867,2.14867,736205.0
2007-08-02 06:50:00,2.14863,2.14873,2.14857,2.14857,10809339.0
2007-08-02 06:51:00,2.14856,2.14873,2.1483,2.14873,11660657.0
2007-08-02 06:52:00,2.14878,2.14889,2.14875,2.14886,4210033.0
2007-08-02 06:53:00,2.14904,2.14923,2.14895,2.14923,3020754.0
2007-08-02 06:54:00,2.14926,2.14961,2.1492,2.14961,9248477.0
2007-08-02 06:55:00,2.14963,2.14991,2.14953,2.14991,7207141.0
2007-08-02 06:56:00,2.14995,2.15018,2.14993,2.15018,7939626.0
2007-08-02 06:57:00,2.15026,2.15036,2.14993,2.14993,3002376.0
2007-08-02 06:58:00,2.14983,2.14983,2.14961,2.14961,4178980.0
2007-08-02 06:59:00,2.14963,2.14963,2.14946,2.14947,2849979.0
2007-08-02 07:00:00,2.14963,2.14986,2.14963,2.14986,3541314.0
2007-08-02 07:01:00,2.14989,2.14995,2.14978,2.14978,6634288.0
2007-08-02 07:02:00,2.14967,2.14997,2.14967,2.14992,4856675.0
2007-08-02 07:03:00,2.14976,2.14979,2.14912,2.14979,24330588.0
2007-08-02 07:04:00,2.14989,2.15003,2.14986,2.15003,1142180.0
2007-08-02 07:05:00,2.15002,2.15016,2.14962,2.14991,8975448.0
2007-08-02 07:06:00,2.14985,2.14985,2.14955,2.14955,4865613.0
2007-08-02 07:07:00,2.14961,2.14969,2.14937,2.14969,5742104.0
2007-08-02 07:08:00,2.14966,2.1497,2.14932,2.14932,1719643.0
2007-08-02 07:09:00,2.14967,2.14967,2.14939,2.14939,9241107.0
2007-08-02 07:10:00,2.14944,2.14944,2.14931,2.14938,16932243.0
2007-08-02 07:11:00,2.1494,2.14942,2.1492,2.1492,11797256.0
2007-08-02 07:12:00,2.14909,2.14909,2.14874,2.14874,7720630.0
2007-08-02 07:13:00,2.14868,2.1487,2.14856,2.1487,11131138.0
2007-08-02 07:14:00,2.14873,2.14886,2.14873,2.14882,676379.0
2007-08-02 07:15:00,2.14875,2.14878,2.14855,2.14855,2462259.0
2007-08-02 07:16:00,2.14871,2.14911,2.14871,2.14911,2447699.0
2007-08-02 07:17:00,2.14908,2.1491,2.14896,2.1491,9875085.0
2007-08-02 07:18:00,2.14909,2.14925,2.14904,2.1491,2797869.0
2007-08-02 07:19:00,2.14916,2.14939,2.14909,2.14928,2320655.0
2007-08-02 07:20:00,2.14918,2.14918,2.14832,2.14832,1033679.0
2007-08-02 07:21:00,2.14824,2.14826,2.14809,2.14809,5314789.0
2007-08-02 07:22:00,2.14809,2.14809,2.14764,2.14764,1451103.0
2007-08-02 07:23:00,2.14764,2.14774,2.14764,2.14766,3521274.0
2007-08-02 07:24:00,2.14764,2.14777,2.14755,2.14755,5530477.0
2007-08-02 07:25:00,2.14742,2.14742,2.14695,2.147,1106512.0
2007-08-02 07:26:00,2.14691,2.14691,2.14671,2.14677,3947973.0
2007-08-02 07:27:00,2.14674,2.14691,2.14664,2.1469,1828727.0
2007-08-02 07:28:00,2.14689,2.14723,2.14683,2.14723,5026838.0
2007-08-02 07:29:00,2.14723,2.14742,2.14723,2.14742,2741891.0
2007-08-02 07:30:00,2.14732,2.14732,2.14692,2.14692,11383571.0
2007-08-02 07:31:00,2.14691,2.14697,2.14675,2.14695,11123608.0
2007-08-02 07:32:00,2.14701,2.14708,2.14668,2.14689,10987668.0
2007-08-02 07:33:00,2.14694,2.14694,2.14637,2.14637,3643179.0
2007-08-02 07:34:00,2.14629,2.14693,2.14629,2.14693,6130189.0
2007-08-02 07:35:00,2.14684,2.14684,2.14652,2.14652,10279490.0
2007-08-02 07:36:00,2.14651,2.14655,2.1464,2.14655,11090519.0
2007-08-02 07:37:00,2.14659,2.14684,2.14659,2.14679,3452061.0
2007-08-02 07:38:00,2.14678,2.14685,2.14668,2.14685,3574674.0
2007-08-02 07:39:00,2.14684,2.14708,2.14672,2.14704,15436010.0
2007-08-02 07:40:00,2.14702,2.14702,2.14655,2.14655,3119068.0
2007-08-02 07:41:00,2.1465,2.1465,2.14626,2.14626,4209858.0
2007-08-02 07:42:00,2.14626,2.14626,2.14607,2.14608,1865840.0
2007-08-02 07:43:00,2.14597,2.146,2.14584,2.14584,2380609.0
2007-08-02 07:44:00,2.14578,2.14589,2.14539,2.14589,4776692.0
2007-08-02 07:45:00,2.14593,2.14605,2.14587,2.14587,15517008.0
2007-08-02 07:46:00,2.1459,2.146,2.14583,2.14599,1772936.0
2007-08-02 07:47:00,2.14603,2.14612,2.14602,2.14603,27298707.0
2007-08-02 07:48:00,2.14595,2.14606,2.14581,2.14606,7248963.0
2007-08-02 07:49:00,2.14609,2.14609,2.14592,2.14592,2755651.0
2007-08-02 07:50:00,2.14598,2.14598,2.14565,2.14565,10348821.0
2007-08-02 07:51:00,2.14577,2.14598,2.14577,2.14588,1029908.0
2007-08-02 07:52:00,2.14576,2.14576,2.14541,2.14541,1168364.0
2007-08-02 07:53:00,2.14542,2.14542,2.14503,2.14503,16034412.0
2007-08-02 07:54:00,2.14507,2.14509,2.14492,2.14494,9360738.0
2007-08-02 07:55:00,2.14488,2.14515,2.14488,2.14515,4660617.0
2007-08-02 07:56:00,2.14514,2.14536,2.14485,2.14536,17842594.0
2007-08-02 07:57:00,2.14534,2.14534,2.14491,2.145,1087145.0
2007-08-02 07:58:00,2.1451,2.1454,2.1451,2.14537,14401631.0
2007-08-02 07:59:00,2.14543,2.14548,2.1453,2.14545,19580976.0
2007-08-02 08:00:00,2.14555,2.14558,2.14538,2.14558,17211261.0
2007-08-02 08:01:00,2.14554,2.14562,2.14531,2.14531,12813317.0
2007-08-02 08:02:00,2.14508,2.14556,2.14508,2.14556,1391463.0
2007-08-02 08:03:00,2.14573,2.1461,2.14573,2.14605,3134956.0
2007-08-02 08:04:00,2.1459,2.1459,2.14547,2.14548,4155602.0
2007-08-02 08:05:00,2.14554,2.14565,2.14534,2.14565,2290567.0
2007-08-02 08:06:00,2.14559,2.14582,2.14556,2.14578,2266407.0
2007-08-02 08:07:00,2.14563,2.14564,2.14381,2.14381,3436168.0
2007-08-02 08:08:00,2.14506,2.14507,2.14492,2.14507,5295522.0
2007-08-02 08:09:00,2.14511,2.14511,2.14485,2.14491,66317723.0
2007-08-02 08:10:00,2.14489,2.14506,2.14489,2.145,9194778.0
2007-08-02 08:11:00,2.14518,2.1454,2.14488,2.14488,15338918.0
2007-08-02 08:12:00,2.14531,2.14532,2.14517,2.14526,3928945.0
2007-08-02 08:13:00,2.14524,2.14541,2.14521,2.14522,19390010.0
2007-08-02 08:14:00,2.14534,2.14543,2.14519,2.14538,1989123.0
2007-08-02 08:15:00,2.14533,2.14546,2.14533,2.14539,17321578.0
2007-08-02 08:16:00,2.14527,2.14546,2.14527,2.14534,1597427.0
2007-08-02 08:17:00,2.14525,2.14525,2.14503,2.1451,9817459.0
2007-08-02 08:18:00,2.14502,2.14502,2.14478,2.1449,7291054.0
2007-08-02 08:19:00,2.14488,2.14502,2.14488,2.14502,3137846.0
2007-08-02 08:20:00,2.14511,2.14523,2.14511,2.14516,3402574.0
2007-08-02 08:21:00,2.14507,2.14507,2.14486,2.14494,3321285.0
2007-08-02 08:22:00,2.14504,2.14513,2.14487,2.14513,1445434.0
2007-08-02 08:23:00,2.14529,2.14578,2.14529,2.14578,5446597.0
2007-08-02 08:24:00,2.14586,2.14618,2.14586,2.14618,9256026.0
2007-08-02 08:25:00,2.14625,2.14625,2.14602,2.14602,7101619.0
2007-08-02 08:26:00,2.1459,2.14591,2.14587,2.14591,1211488.0
2007-08-02 08:27:00,2.14599,2.14625,2.14599,2.1462,9931826.0
2007-08-02 08:28:00,2.14626,2.14626,2.14564,2.14564,1666332.0
2007-08-02 08:29:00,2.14558,2.14558,2.14493,2.14493,1417401.0
2007-08-02 08:30:00,2.14495,2.1453,2.14495,2.14516,24330199.0
2007-08-02 08:31:00,2.14506,2.14506,2.14485,2.14485,12924718.0
2007-08-02 08:32:00,2.14481,2.14481,2.14429,2.14438,5711421.0
2007-08-02 08:33:00,2.14463,2.14491,2.14463,2.14491,10966194.0
2007-08-02 08:34:00,2.14499,2.14502,2.14495,2.14502,2330366.0
2007-08-02 08:35:00,2.14454,2.14521,2.14454,2.14496,1919899.0
2007-08-02 08:36:00,2.14502,2.1452,2.14502,2.1452,10712481.0
2007-08-02 08:37:00,2.14522,2.14522,2.14513,2.14518,7083877.0
2007-08-02 08:38:00,2.14519,2.14519,2.14489,2.14489,9953832.0
2007-08-02 08:39:00,2.14473,2.14473,2.14453,2.14458,4049279.0
2007-08-02 08:40:00,2.14463,2.1451,2.14463,2.1451,17491641.0
2007-08-02 08:41:00,2.14512,2.14512,2.14499,2.14499,6947327.0
2007-08-02 08:42:00,2.14496,2.14496,2.14478,2.14478,4620060.0
2007-08-02 08:43:00,2.14498,2.14515,2.14492,2.14515,4178186.0
2007-08-02 08:44:00,2.14521,2.14535,2.14488,2.14535,11725151.0
2007-08-02 08:45:00,2.14538,2.14538,2.14523,2.14533,955599.0
2007-08-02 08:46:00,2.14533,2.14542,2.14526,2.14534,2233813.0
2007-08-02 08:47:00,2.14539,2.1454,2.14519,2.14519,14687916.0
2007-08-02 08:48:00,2.14534,2.1457,2.14534,2.1457,946879.0
2007-08-02 08:49:00,2.14574,2.14631,2.14574,2.14631,4735753.0
2007-08-02 08:50:00,2.14631,2.14658,2.14631,2.14648,3512610.0
2007-08-02 08:51:00,2.14655,2.14662,2.14645,2.14652,15029515.0
2007-08-02 08:52:00,2.14665,2.14703,2.14665,2.1469,3505976.0
2007-08-02 08:53:00,2.14713,2.14741,2.14705,2.14741,9812041.0
2007-08-02 08:54:00,2.14753,2.14753,2.14571,2.14687,7788071.0
2007-08-02 08:55:00,2.14689,2.14746,2.14689,2.14746,9791838.0
2007-08-02 08:56:00,2.14745,2.14749,2.14743,2.14747,7657987.0
2007-08-02 08:57:00,2.14731,2.14739,2.14713,2.14713,2863932.0
2007-08-02 08:58:00,2.14708,2.14708,2.14676,2.14686,617019.0
2007-08-02 08:59:00,2.14678,2.14679,2.14666,2.14673,4440618.0
2007-08-02 09:00:00,2.14676,2.14684,2.14665,2.14683,1485383.0
2007-08-02 09:01:00,2.1468,2.14696,2.14675,2.14675,13140829.0
2007-08-02 09:02:00,2.14665,2.14665,2.14648,2.1465,18731350.0
2007-08-02 09:03:00,2.14652,2.14693,2.14631,2.14693,12112131.0
2007-08-02 09:04:00,2.14712,2.14736,2.14705,2.14736,5660527.0
2007-08-02 09:05:00,2.14733,2.14764,2.14733,2.14758,4085642.0
2007-08-02 09:06:00,2.14762,2.14772,2.14756,2.14767,24577693.0
2007-08-02 09:07:00,2.14767,2.14768,2.14749,2.14749,5761185.0
2007-08-02 09:08:00,2.14738,2.14738,2.14709,2.14713,25577928.0
2007-08-02 09:09:00,2.14719,2.14733,2.14718,2.14721,1535368.0
2007-08-02 09:10:00,2.14732,2.1475,2.14731,2.1475,9892821.0
2007-08-02 09:11:00,2.14748,2.14748,2.14724,2.14729,3292436.0
2007-08-02 09:12:00,2.14734,2.14734,2.14678,2.14705,3028492.0
2007-08-02 09:13:00,2.14713,2.14713,2.14685,2.14685,21742870.0
2007-08-02 09:14:00,2.14684,2.14684,2.14636,2.14636,9122427.0
2007-08-02 09:15:00,2.14624,2.14624,2.14585,2.14585,16493457.0
2007-08-02 09:16:00,2.14557,2.1461,2.14557,2.1461,4458268.0
2007-08-02 09:17:00,2.14607,2.14612,2.14599,2.146,13902895.0
2007-08-02 09:18:00,2.1459,2.14614,2.1459,2.14595,2630474.0
2007-08-02 09:19:00,2.14589,2.14614,2.14589,2.14598,2318895.0
2007-08-02 09:20:00,2.14594,2.14594,2.14569,2.14573,1779535.0
2007-08-02 09:21:00,2.14591,2.14629,2.14591,2.14604,2612250.0
2007-08-02 09:22:00,2.14587,2.14587,2.14558,2.14558,1219830.0
2007-08-02 09:23:00,2.1455,2.1455,2.14539,2.14539,8154476.0
2007-08-02 09:24:00,2.14527,2.14527,2.14513,2.14519,7792046.0
2007-08-02 09:25:00,2.14526,2.14558,2.14522,2.14558,8958358.0
2007-08-02 09:26:00,2.14559,2.14579,2.14559,2.14579,3567051.0
2007-08-02 09:27:00,2.14587,2.14612,2.14585,2.14599,3485391.0
2007-08-02 09:28:00,2.14609,2.1462,2.14605,2.1462,7293881.0
2007-08-02 09:29:00,2.14615,2.14615,2.14598,2.14598,14336596.0
2007-08-02 09:30:00,2.14588,2.14588,2.14561,2.14561,8422699.0
2007-08-02 09:31:00,2.14567,2.1457,2.14551,2.14561,3150186.0
2007-08-02 09:32:00,2.14553,2.14553,2.14542,2.14547,3054780.0
2007-08-02 09:33:00,2.14552,2.14564,2.1455,2.14561,14938618.0
2007-08-02 09:34:00,2.14554,2.14554,2.14531,2.14531,4679146.0
2007-08-02 09:35:00,2.14534,2.1455,2.14513,2.1455,1994256.0
2007-08-02 09:36:00,2.14556,2.14556,2.14534,2.14534,25613221.0
2007-08-02 09:37:00,2.14506,2.14524,2.14504,2.14504,9359558.0
2007-08-02 09:38:00,2.14526,2.14551,2.14526,2.14547,12069551.0
2007-08-02 09:39:00,2.14529,2.14555,2.14529,2.14545,7968018.0
2007-08-02 09:40:00,2.14532,2.14558,2.14532,2.14558,19412477.0
2007-08-02 09:41:00,2.14548,2.14562,2.14548,2.14556,4644596.0
2007-08-02 09:42:00,2.14554,2.14563,2.14552,2.14552,6843137.0
2007-08-02 09:43:00,2.14545,2.14545,2.14511,2.14518,8604419.0
2007-08-02 09:44:00,2.14513,2.14513,2.14488,2.14504,3954951.0
2007-08-02 09:45:00,2.14513,2.14519,2.14506,2.1451,4101500.0
2007-08-02 09:46:00,2.14503,2.14566,2.14503,2.14566,17386693.0
2007-08-02 09:47:00,2.14571,2.1458,2.14557,2.1458,2999716.0
2007-08-02 09:48:00,2.1459,2.14617,2.14584,2.14617,2171479.0
2007-08-02 09:49:00,2.14605,2.14605,2.14577,2.14581,2366278.0
2007-08-02 09:50:00,2.14575,2.14579,2.14555,2.14555,5505563.0
2007-08-02 09:51:00,2.1456,2.1456,2.14533,2.14533,15738056.0
2007-08-02 09:52:00,2.14536,2.14536,2.14507,2.14517,5155603.0
2007-08-02 09:53:00,2.14511,2.14515,2.14495,2.14495,8042121.0
2007-08-02 09:54:00,2.14509,2.14532,2.14509,2.14532,9197476.0
2007-08-02 09:55:00,2.14524,2.14524,2.14497,2.14497,14748490.0
2007-08-02 09:56:00,2.14475,2.14519,2.14468,2.14519,2686252.0
2007-08-02 09:57:00,2.14511,2.14543,2.14511,2.14543,17624626.0
2007-08-02 09:58:00,2.14551,2.14577,2.14551,2.14576,1236880.0
2007-08-02 09:59:00,2.14586,2.14654,2.14586,2.14654,1771874.0
2007-08-02 10:00:00,2.14666,2.1468,2.1464,2.14643,6913862.0
2007-08-02 10:01:00,2.14659,2.14677,2.14659,2.14676,16838406.0
2007-08-02 10:02:00,2.14684,2.14691,2.14679,2.14679,17758833.0
2007-08-02 10:03:00,2.14681,2.14689,2.14535,2.14678,9164516.0
2007-08-02 10:04:00,2.14683,2.14717,2.14683,2.14709,2882187.0
2007-08-02 10:05:00,2.14723,2.14783,2.14723,2.14783,2337591.0
2007-08-02 10:06:00,2.1477,2.1477,2.14731,2.14731,2919100.0
2007-08-02 10:07:00,2.14723,2.14723,2.14709,2.14716,2225379.0
2007-08-02 10:08:00,2.14742,2.14757,2.14736,2.1474,1091185.0
2007-08-02 10:09:00,2.14733,2.14752,2.14723,2.14734,33271003.0
2007-08-02 10:10:00,2.14735,2.14752,2.14735,2.14743,2768866.0
2007-08-02 10:11:00,2.14766,2.14785,2.14727,2.14727,9662550.0
2007-08-02 10:12:00,2.14748,2.14748,2.14701,2.14701,4598089.0
2007-08-02 10:13:00,2.14697,2.14717,2.14691,2.14717,1654010.0
2007-08-02 10:14:00,2.14719,2.14719,2.14698,2.14698,8010317.0
2007-08-02 10:15:00,2.14691,2.147,2.14654,2.14697,12650573.0
2007-08-02 10:16:00,2.14695,2.14695,2.14658,2.14658,1690878.0
2007-08-02 10:17:00,2.14642,2.14642,2.14604,2.14611,9874536.0
2007-08-02 10:18:00,2.14604,2.14604,2.14592,2.14592,2285575.0
2007-08-02 10:19:00,2.14585,2.14626,2.14585,2.14626,2686560.0
2007-08-02 10:20:00,2.14611,2.14619,2.14599,2.14599,715335.0
2007-08-02 10:21:00,2.14588,2.14602,2.14569,2.14569,6487821.0
2007-08-02 10:22:00,2.14568,2.14589,2.14558,2.14589,1206681.0
2007-08-02 10:23:00,2.14586,2.14586,2.14543,2.14566,7111564.0
2007-08-02 10:24:00,2.14545,2.14592,2.14545,2.14576,19643262.0
2007-08-02 10:25:00,2.14603,2.14628,2.14603,2.14617,2445615.0
2007-08-02 10:26:00,2.14616,2.14621,2.14609,2.14615,7275995.0
2007-08-02 10:27:00,2.14593,2.146,2.14578,2.14598,6470877.0
2007-08-02 10:28:00,2.14594,2.14596,2.14577,2.14585,987175.0
2007-08-02 10:29:00,2.14575,2.14598,2.14565,2.14598,13417681.0
2007-08-02 10:30:00,2.14604,2.14625,2.14599,2.14625,1192981.0
2007-08-02 10:31:00,2.14627,2.14647,2.14627,2.14635,974616.0
2007-08-02 10:32:00,2.1465,2.14686,2.14648,2.14686,4441505.0
2007-08-02 10:33:00,2.14688,2.14701,2.14683,2.14701,14457926.0
2007-08-02 10:34:00,2.147,2.14732,2.147,2.14721,2390226.0
2007-08-02 10:35:00,2.14704,2.14704,2.14676,2.14704,3604740.0
2007-08-02 10:36:00,2.14716,2.14733,2.14716,2.14723,3592806.0
2007-08-02 10:37:00,2.14722,2.14723,2.14707,2.14707,31070600.0
2007-08-02 10:38:00,2.14707,2.1471,2.14691,2.14692,15094733.0
2007-08-02 10:39:00,2.14679,2.14681,2.14658,2.14681,5715384.0
2007-08-02 10:40:00,2.14672,2.14697,2.14672,2.14692,1514357.0
2007-08-02 10:41:00,2.147,2.14704,2.14689,2.14704,606600.0
2007-08-02 10:42:00,2.147,2.14706,2.14686,2.14706,7431467.0
2007-08-02 10:43:00,2.14701,2.14724,2.14701,2.14704,8041948.0
2007-08-02 10:44:00,2.14689,2.14701,2.14688,2.1469,6656040.0
2007-08-02 10:45:00,2.14687,2.14694,2.14684,2.14694,9254831.0
2007-08-02 10:46:00,2.1469,2.1469,2.1468,2.1468,4089173.0
2007-08-02 10:47:00,2.14678,2.14686,2.14678,2.1468,1345878.0
2007-08-02 10:48:00,2.14682,2.14682,2.1466,2.1468,3318000.0
2007-08-02 10:49:00,2.14679,2.14733,2.14679,2.14733,7220641.0
2007-08-02 10:50:00,2.14717,2.14717,2.1468,2.1468,3075606.0
2007-08-02 10:51:00,2.1467,2.14682,2.14667,2.14672,3323125.0
2007-08-02 10:52:00,2.14673,2.14681,2.14669,2.14669,13866624.0
2007-08-02 10:53:00,2.14672,2.14711,2.1467,2.14711,15104195.0
2007-08-02 10:54:00,2.14713,2.14713,2.14686,2.14708,4899842.0
2007-08-02 10:55:00,2.14723,2.14737,2.14711,2.14732,2512646.0
2007-08-02 10:56:00,2.14729,2.14729,2.1468,2.1468,1564179.0
2007-08-02 10:57:00,2.14678,2.14693,2.14652,2.14693,4899105.0
2007-08-02 10:58:00,2.14681,2.14692,2.14675,2.14675,4945026.0
2007-08-02 10:59:00,2.14667,2.14667,2.14627,2.14627,4348862.0
2007-08-02 11:00:00,2.14628,2.14628,2.14584,2.14584,210420.0
2007-08-02 11:01:00,2.14573,2.14593,2.14572,2.14593,13492415.0
2007-08-02 11:02:00,2.14586,2.14644,2.14586,2.14644,17720244.0
2007-08-02 11:03:00,2.14653,2.14671,2.14635,2.14635,5827348.0
2007-08-02 11:04:00,2.14627,2.14633,2.14613,2.14633,5882584.0
2007-08-02 11:05:00,2.14635,2.14659,2.14632,2.14632,49619706.0
2007-08-02 11:06:00,2.14627,2.14644,2.14598,2.14598,2412140.0
2007-08-02 11:07:00,2.14603,2.14612,2.14595,2.14595,6662630.0
2007-08-02 11:08:00,2.14599,2.14614,2.14456,2.14588,990484.0
2007-08-02 11:09:00,2.14589,2.14589,2.14555,2.14555,1684584.0
2007-08-02 11:10:00,2.14538,2.14556,2.14538,2.1455,17535964.0
2007-08-02 11:11:00,2.14561,2.1458,2.14561,2.1458,5132089.0
2007-08-02 11:12:00,2.14585,2.1459,2.14571,2.14571,17514177.0
2007-08-02 11:13:00,2.14553,2.14557,2.14545,2.14548,24419882.0
2007-08-02 11:14:00,2.14552,2.14552,2.14498,2.14508,3818524.0
2007-08-02 11:15:00,2.14503,2.14503,2.14452,2.14452,4252564.0
2007-08-02 11:16:00,2.14483,2.14527,2.14483,2.14527,7670382.0
2007-08-02 11:17:00,2.14538,2.14553,2.14521,2.14553,11711219.0
2007-08-02 11:18:00,2.14557,2.14564,2.14548,2.14553,4731306.0
2007-08-02 11:19:00,2.14544,2.14563,2.14544,2.1456,6081790.0
2007-08-02 11:20:00,2.14555,2.14556,2.14535,2.14551,9669693.0
2007-08-02 11:21:00,2.14568,2.14576,2.14558,2.14558,4541801.0
2007-08-02 11:22:00,2.14568,2.14576,2.14558,2.14571,3532964.0
2007-08-02 11:23:00,2.14577,2.14587,2.14577,2.14583,12798955.0
2007-08-02 11:24:00,2.14566,2.14576,2.14553,2.14559,16184181.0
2007-08-02 11:25:00,2.14564,2.14598,2.14564,2.14598,1773447.0
2007-08-02 11:26:00,2.14603,2.14613,2.14597,2.14613,3962529.0
2007-08-02 11:27:00,2.14603,2.14603,2.14594,2.14594,14073506.0
2007-08-02 11:28:00,2.14585,2.14585,2.14558,2.14558,1478045.0
2007-08-02 11:29:00,2.14565,2.14599,2.14565,2.14599,4022702.0
2007-08-02 11:30:00,2.14609,2.14679,2.14609,2.14679,5068075.0
2007-08-02 11:31:00,2.14693,2.1471,2.14693,2.14705,2605648.0
2007-08-02 11:32:00,2.14703,2.14703,2.14661,2.14683,1486716.0
2007-08-02 11:33:00,2.14682,2.14682,2.14655,2.14655,4782111.0
2007-08-02 11:34:00,2.14646,2.14665,2.14646,2.14665,4281357.0
2007-08-02 11:35:00,2.14667,2.14667,2.14645,2.14645,8057694.0
2007-08-02 11:36:00,2.14631,2.14631,2.14615,2.14616,2057950.0
2007-08-02 11:37:00,2.14605,2.14605,2.14582,2.14604,5774744.0
2007-08-02 11:38:00,2.14594,2.14611,2.14577,2.14577,33748223.0
2007-08-02 11:39:00,2.14563,2.14587,2.14547,2.14587,6587101.0
2007-08-02 11:40:00,2.14604,2.14615,2.14587,2.14589,2673721.0
2007-08-02 11:41:00,2.14582,2.14582,2.14568,2.14568,24095562.0
2007-08-02 11:42:00,2.14588,2.146,2.14582,2.14599,6689378.0
2007-08-02 11:43:00,2.14606,2.14606,2.14574,2.14574,3819953.0
2007-08-02 11:44:00,2.14561,2.14562,2.14545,2.14547,14744086.0
2007-08-02 11:45:00,2.14543,2.14561,2.14527,2.14558,7754415.0
2007-08-02 11:46:00,2.14538,2.14548,2.14527,2.14541,666653.0
2007-08-02 11:47:00,2.14541,2.14554,2.14531,2.14554,8463340.0
2007-08-02 11:48:00,2.14545,2.14573,2.14538,2.14573,15474905.0
2007-08-02 11:49:00,2.14575,2.14598,2.14575,2.14581,656783.0
2007-08-02 11:50:00,2.14578,2.14597,2.14578,2.14597,4803278.0
2007-08-02 11:51:00,2.14606,2.14626,2.14606,2.14626,7462987.0
2007-08-02 11:52:00,2.1463,2.14638,2.14621,2.14622,728970.0
2007-08-02 11:53:00,2.1463,2.14649,2.14619,2.14649,7878575.0
2007-08-02 11:54:00,2.14646,2.1467,2.14642,2.1467,18573779.0
2007-08-02 11:55:00,2.14667,2.14691,2.14667,2.14668,2357065.0
2007-08-02 11:56:00,2.14666,2.14673,2.14646,2.14646,7468899.0
2007-08-02 11:57:00,2.14643,2.14643,2.14612,2.14612,1077574.0
2007-08-02 11:58:00,2.14609,2.14616,2.14593,2.14597,2178837.0
2007-08-02 11:59:00,2.14593,2.14593,2.14563,2.14568,2849329.0
2007-08-02 12:00:00,2.14571,2.14589,2.14569,2.14573,22375065.0
2007-08-02 12:01:00,2.1459,2.14602,2.14581,2.14594,24502938.0
2007-08-02 12:02:00,2.14599,2.14607,2.14599,2.14601,4477335.0
2007-08-02 12:03:00,2.14589,2.14589,2.14519,2.14564,19783046.0
2007-08-02 12:04:00,2.14551,2.14565,2.14542,2.14565,4462419.0
2007-08-02 12:05:00,2.14571,2.14584,2.14562,2.14584,10703640.0
2007-08-02 12:06:00,2.14594,2.14615,2.14593,2.14615,2706668.0
2007-08-02 12:07:00,2.14615,2.14619,2.14606,2.14609,23172212.0
2007-08-02 12:08:00,2.14592,2.14611,2.14592,2.14611,5422003.0
2007-08-02 12:09:00,2.14612,2.14616,2.14608,2.14608,5242288.0
2007-08-02 12:10:00,2.14618,2.14633,2.14611,2.14633,4548365.0
2007-08-02 12:11:00,2.14629,2.14629,2.14606,2.14626,12662026.0
2007-08-02 12:12:00,2.14636,2.14647,2.14623,2.14623,1826474.0
2007-08-02 12:13:00,2.14628,2.14628,2.14551,2.1456,6503137.0
2007-08-02 12:14:00,2.14563,2.14575,2.14557,2.14557,2422241.0
2007-08-02 12:15:00,2.14558,2.14581,2.14558,2.14581,24602785.0
2007-08-02 12:16:00,2.14594,2.14611,2.14594,2.14606,3393474.0
2007-08-02 12:17:00,2.14605,2.14619,2.14594,2.14619,9659507.0
2007-08-02 12:18:00,2.14617,2.14617,2.14597,2.14612,1825697.0
2007-08-02 12:19:00,2.14624,2.14633,2.14624,2.14626,13091861.0
2007-08-02 12:20:00,2.14621,2.14627,2.14591,2.14591,16696874.0
2007-08-02 12:21:00,2.14593,2.14617,2.14562,2.14617,6722058.0
2007-08-02 12:22:00,2.14621,2.1465,2.14621,2.14649,5073302.0
2007-08-02 12:23:00,2.14653,2.14672,2.14653,2.14672,3835827.0
2007-08-02 12:24:00,2.1467,2.14701,2.14666,2.14701,9172523.0
2007-08-02 12:25:00,2.14702,2.14727,2.14689,2.14727,2936706.0
2007-08-02 12:26:00,2.14725,2.14747,2.14724,2.14737,17761696.0
2007-08-02 12:27:00,2.14755,2.14773,2.14752,2.14773,7840090.0
2007-08-02 12:28:00,2.14776,2.14797,2.14774,2.14797,445790.0
2007-08-02 12:29:00,2.14798,2.14819,2.14798,2.14813,4760555.0
2007-08-02 12:30:00,2.14826,2.14847,2.14826,2.14847,6404371.0
2007-08-02 12:31:00,2.14854,2.14879,2.14854,2.14879,3640710.0
2007-08-02 12:32:00,2.14884,2.1491,2.14882,2.14891,13084653.0
2007-08-02 12:33:00,2.14901,2.14906,2.14893,2.14906,8789010.0
2007-08-02 12:34:00,2.14876,2.14881,2.14853,2.14866,6806087.0
2007-08-02 12:35:00,2.14864,2.14897,2.14846,2.14897,15725320.0
2007-08-02 12:36:00,2.14927,2.14927,2.14907,2.14923,19418159.0
2007-08-02 12:37:00,2.14903,2.14912,2.14877,2.14912,5952632.0
2007-08-02 12:38:00,2.14921,2.14958,2.1492,2.14958,955955.0
2007-08-02 12:39:00,2.14965,2.14985,2.14947,2.14985,6641195.0
2007-08-02 12:40:00,2.14989,2.15,2.14965,2.14965,1107212.0
2007-08-02 12:41:00,2.14961,2.14961,2.14905,2.14905,7279792.0
2007-08-02 12:42:00,2.149,2.14904,2.1489,2.1489,3241860.0
2007-08-02 12:43:00,2.14889,2.14889,2.14868,2.14868,4335445.0
2007-08-02 12:44:00,2.14869,2.14882,2.14869,2.14874,2819004.0
2007-08-02 12:45:00,2.14875,2.14875,2.14844,2.14866,8391380.0
2007-08-02 12:46:00,2.14862,2.14896,2.14862,2.14896,2968833.0
2007-08-02 12:47:00,2.1491,2.14917,2.149,2.14901,3768708.0
2007-08-02 12:48:00,2.14906,2.14913,2.1487,2.14898,13173962.0
2007-08-02 12:49:00,2.14896,2.14898,2.14871,2.14871,2086443.0
2007-08-02 12:50:00,2.14859,2.14872,2.14847,2.14872,12647157.0
2007-08-02 12:51:00,2.14875,2.14895,2.14836,2.14895,1576274.0
2007-08-02 12:52:00,2.14908,2.14928,2.14908,2.14926,6859910.0
2007-08-02 12:53:00,2.14923,2.14964,2.14923,2.14964,13054460.0
2007-08-02 12:54:00,2.14966,2.1497,2.14924,2.14941,5574941.0
2007-08-02 12:55:00,2.14915,2.14929,2.14915,2.14928,1688063.0
2007-08-02 12:56:00,2.14927,2.14927,2.14913,2.14913,25586576.0
2007-08-02 12:57:00,2.14911,2.14919,2.14899,2.14899,3989800.0
2007-08-02 12:58:00,2.14886,2.14886,2.14858,2.14879,10556885.0
2007-08-02 12:59:00,2.14887,2.1491,2.14887,2.14892,3552961.0
2007-08-02 13:00:00,2.14889,2.14889,2.14816,2.14816,1294864.0
2007-08-02 13:01:00,2.14813,2.14813,2.14768,2.14797,7967954.0
2007-08-02 13:02:00,2.14812,2.14812,2.14794,2.14794,7571506.0
2007-08-02 13:03:00,2.1479,2.14807,2.14784,2.14803,8960551.0
2007-08-02 13:04:00,2.148,2.14814,2.14789,2.14789,6513833.0
2007-08-02 13:05:00,2.14791,2.14791,2.14766,2.14771,3831526.0
2007-08-02 13:06:00,2.14774,2.14775,2.14719,2.14719,3356435.0
2007-08-02 13:07:00,2.14719,2.14751,2.14703,2.14751,5780295.0
2007-08-02 13:08:00,2.14758,2.14799,2.14758,2.14799,2986221.0
2007-08-02 13:09:00,2.14798,2.1483,2.14798,2.14812,16076913.0
2007-08-02 13:10:00,2.14792,2.14792,2.14755,2.14766,8486971.0
2007-08-02 13:11:00,2.14758,2.14758,2.14738,2.14738,2740597.0
2007-08-02 13:12:00,2.14735,2.14735,2.14714,2.14733,11455714.0
2007-08-02 13:13:00,2.14733,2.1474,2.14709,2.14709,7725965.0
2007-08-02 13:14:00,2.14707,2.14727,2.14696,2.14727,1207547.0
2007-08-02 13:15:00,2.14736,2.14747,2.14736,2.14747,6395860.0
2007-08-02 13:16:00,2.14745,2.14745,2.14709,2.14716,7204088.0
2007-08-02 13:17:00,2.14706,2.14727,2.14706,2.1471,12630547.0
2007-08-02 13:18:00,2.14702,2.14724,2.14696,2.14718,9125249.0
2007-08-02 13:19:00,2.14725,2.14725,2.14695,2.14712,4232157.0
2007-08-02 13:20:00,2.14729,2.14741,2.14721,2.14721,10582575.0
2007-08-02 13:21:00,2.14721,2.14723,2.14707,2.14723,2774432.0
2007-08-02 13:22:00,2.14726,2.14732,2.14705,2.14705,5742346.0
2007-08-02 13:23:00,2.14693,2.14693,2.14656,2.14679,4896844.0
2007-08-02 13:24:00,2.14668,2.14668,2.14643,2.14666,668113.0
2007-08-02 13:25:00,2.14671,2.1469,2.14671,2.14687,12943888.0
2007-08-02 13:26:00,2.14696,2.14708,2.14683,2.14708,12141921.0
2007-08-02 13:27:00,2.14696,2.14696,2.14654,2.14654,10634097.0
2007-08-02 13:28:00,2.14641,2.14641,2.14613,2.14624,25617458.0
2007-08-02 13:29:00,2.14616,2.14618,2.14595,2.14595,10314331.0
2007-08-02 13:30:00,2.14597,2.14603,2.14597,2.14603,7059535.0
2007-08-02 13:31:00,2.14605,2.14605,2.14569,2.14569,41039379.0
2007-08-02 13:32:00,2.14555,2.14555,2.14525,2.1455,3587324.0
2007-08-02 13:33:00,2.14555,2.14555,2.14453,2.14453,8929000.0
2007-08-02 13:34:00,2.14415,2.14457,2.14415,2.14437,1794685.0
2007-08-02 13:35:00,2.14438,2.14439,2.14412,2.14439,5750797.0
2007-08-02 13:36:00,2.14433,2.14437,2.14431,2.14435,1168884.0
2007-08-02 13:37:00,2.14432,2.14443,2.14399,2.14399,18117807.0
2007-08-02 13:38:00,2.14435,2.14435,2.14411,2.14411,8354130.0
2007-08-02 13:39:00,2.14407,2.14413,2.14395,2.14395,1555053.0
2007-08-02 13:40:00,2.1441,2.14419,2.14396,2.14396,2425561.0
2007-08-02 13:41:00,2.14379,2.14379,2.14344,2.14344,2053213.0
2007-08-02 13:42:00,2.14349,2.14399,2.14349,2.14399,3227531.0
2007-08-02 13:43:00,2.1442,2.14474,2.1442,2.14473,1158187.0
2007-08-02 13:44:00,2.14477,2.1449,2.14477,2.14486,8504884.0
2007-08-02 13:45:00,2.14479,2.14489,2.14471,2.14471,3956058.0
2007-08-02 13:46:00,2.14468,2.14468,2.14446,2.14454,14815044.0
2007-08-02 13:47:00,2.14468,2.14487,2.14468,2.14485,2700734.0
2007-08-02 13:48:00,2.14484,2.14495,2.14478,2.14482,1218699.0
2007-08-02 13:49:00,2.14482,2.14509,2.1448,2.14509,9477872.0
2007-08-02 13:50:00,2.14529,2.14558,2.14518,2.14558,11846928.0
2007-08-02 13:51:00,2.14578,2.14614,2.14578,2.14614,9971159.0
2007-08-02 13:52:00,2.14576,2.14621,2.14576,2.14621,22679409.0
2007-08-02 13:53:00,2.14634,2.14662,2.14634,2.14649,4720152.0
2007-08-02 13:54:00,2.14641,2.14657,2.14618,2.14657,2768876.0
2007-08-02 13:55:00,2.14646,2.14646,2.14613,2.14613,17974002.0
2007-08-02 13:56:00,2.14608,2.14624,2.14608,2.14622,3485405.0
2007-08-02 13:57:00,2.14632,2.14637,2.14611,2.14626,2552257.0
2007-08-02 13:58:00,2.1461,2.1461,2.14581,2.14581,5995705.0
2007-08-02 13:59:00,2.14565,2.14565,2.14536,2.14536,2852213.0
2007-08-02 14:00:00,2.14516,2.14516,2.14498,2.14511,2990578.0
2007-08-02 14:01:00,2.14498,2.1453,2.14376,2.1453,3407093.0
2007-08-02 14:02:00,2.14528,2.14542,2.14519,2.14542,7154498.0
2007-08-02 14:03:00,2.14545,2.1455,2.14541,2.14549,9841768.0
2007-08-02 14:04:00,2.14555,2.14558,2.14551,2.14557,8048676.0
2007-08-02 14:05:00,2.14556,2.14572,2.14556,2.14572,6497506.0
2007-08-02 14:06:00,2.1457,2.1457,2.14535,2.14535,1501282.0
2007-08-02 14:07:00,2.14545,2.14557,2.14545,2.14554,3541301.0
2007-08-02 14:08:00,2.14545,2.14565,2.14518,2.14565,4703637.0
2007-08-02 14:09:00,2.1458,2.14651,2.1458,2.14651,3389168.0
2007-08-02 14:10:00,2.14642,2.14657,2.14642,2.14657,3737675.0
2007-08-02 14:11:00,2.14656,2.14663,2.1464,2.14663,12372625.0
2007-08-02 14:12:00,2.14651,2.14651,2.14579,2.14579,2003089.0
2007-08-02 14:13:00,2.14573,2.14573,2.14537,2.1455,8668872.0
2007-08-02 14:14:00,2.14551,2.14551,2.1454,2.14544,8701862.0
2007-08-02 14:15:00,2.14539,2.14546,2.1453,2.1453,19498841.0
2007-08-02 14:16:00,2.14524,2.14533,2.14515,2.14533,6612809.0
2007-08-02 14:17:00,2.14529,2.14568,2.14529,2.14568,7332302.0
2007-08-02 14:18:00,2.1456,2.14581,2.1456,2.1458,2494318.0
2007-08-02 14:19:00,2.1458,2.14672,2.1458,2.14672,8462207.0
2007-08-02 14:20:00,2.14678,2.14708,2.14678,2.14708,5963660.0
2007-08-02 14:21:00,2.14708,2.1473,2.14705,2.14729,1729148.0
2007-08-02 14:22:00,2.14717,2.14732,2.14715,2.14715,3691745.0
2007-08-02 14:23:00,2.14718,2.14748,2.14718,2.14743,9037747.0
2007-08-02 14:24:00,2.1474,2.14759,2.1474,2.14759,2828449.0
2007-08-02 14:25:00,2.14778,2.1481,2.14778,2.14806,1409973.0
2007-08-02 14:26:00,2.14812,2.14827,2.14812,2.14812,3994918.0
2007-08-02 14:27:00,2.14818,2.14836,2.14814,2.14823,9667188.0
2007-08-02 14:28:00,2.14823,2.14823,2.14801,2.14801,7963739.0
2007-08-02 14:29:00,2.14791,2.14794,2.14771,2.14778,2104230.0
2007-08-02 14:30:00,2.1478,2.1478,2.1474,2.1474,6997707.0
2007-08-02 14:31:00,2.14737,2.14744,2.14715,2.14732,5244427.0
2007-08-02 14:32:00,2.14732,2.14744,2.1473,2.14744,17987834.0
2007-08-02 14:33:00,2.14744,2.14744,2.14723,2.14723,2332416.0
2007-08-02 14:34:00,2.14718,2.14729,2.14708,2.14729,1734813.0
2007-08-02 14:35:00,2.14744,2.14747,2.14737,2.14737,8315661.0
2007-08-02 14:36:00,2.14728,2.14728,2.147,2.147,3543073.0
2007-08-02 14:37:00,2.14702,2.14706,2.14691,2.14705,3973238.0
2007-08-02 14:38:00,2.14713,2.14725,2.14706,2.14706,965626.0
2007-08-02 14:39:00,2.14707,2.14735,2.14707,2.14735,10566415.0
2007-08-02 14:40:00,2.14727,2.14727,2.14671,2.14671,4771029.0
2007-08-02 14:41:00,2.14674,2.14685,2.14668,2.14668,14322320.0
2007-08-02 14:42:00,2.14668,2.14683,2.14668,2.14679,8427765.0
2007-08-02 14:43:00,2.1468,2.14703,2.1468,2.14693,18313236.0
2007-08-02 14:44:00,2.14687,2.14695,2.14666,2.14666,7950036.0
2007-08-02 14:45:00,2.14671,2.14671,2.1465,2.14653,9466794.0
2007-08-02 14:46:00,2.14666,2.14716,2.14666,2.14716,6154997.0
2007-08-02 14:47:00,2.14725,2.14772,2.14725,2.14772,8025322.0
2007-08-02 14:48:00,2.14781,2.14842,2.14781,2.14842,18258581.0
2007-08-02 14:49:00,2.14848,2.1485,2.1479,2.1479,10929847.0
2007-08-02 14:50:00,2.14788,2.14788,2.14743,2.14769,2398943.0
2007-08-02 14:51:00,2.14784,2.14817,2.14784,2.14802,35354238.0
2007-08-02 14:52:00,2.14811,2.14835,2.14811,2.1482,1534538.0
2007-08-02 14:53:00,2.1483,2.14889,2.1483,2.14889,11807114.0
2007-08-02 14:54:00,2.14894,2.14905,2.14894,2.149,9502429.0
2007-08-02 14:55:00,2.14903,2.14903,2.14876,2.14876,2636118.0
2007-08-02 14:56:00,2.14868,2.14868,2.1482,2.1482,4052811.0
2007-08-02 14:57:00,2.14806,2.14806,2.14772,2.14772,3822524.0
2007-08-02 14:58:00,2.14753,2.14755,2.1475,2.14754,4751315.0
2007-08-02 14:59:00,2.14745,2.14745,2.14722,2.14722,2725108.0
2007-08-02 15:00:00,2.14728,2.14728,2.14695,2.14697,4163288.0
2007-08-02 15:01:00,2.14681,2.14686,2.14631,2.14631,5094784.0
2007-08-02 15:02:00,2.14613,2.14624,2.14592,2.14609,1332914.0
2007-08-02 15:03:00,2.14602,2.14602,2.14533,2.14547,9445033.0
2007-08-02 15:04:00,2.14543,2.14543,2.14512,2.14512,19581569.0
2007-08-02 15:05:00,2.14489,2.14495,2.1448,2.14492,517212.0
2007-08-02 15:06:00,2.14482,2.14488,2.1446,2.14484,3167341.0
2007-08-02 15:07:00,2.14477,2.14477,2.14441,2.1445,3729090.0
2007-08-02 15:08:00,2.14451,2.14454,2.14432,2.14436,8702790.0
2007-08-02 15:09:00,2.14449,2.14471,2.14449,2.14471,4169789.0
2007-08-02 15:10:00,2.14475,2.14503,2.14442,2.14503,4618890.0
2007-08-02 15:11:00,2.1451,2.14522,2.14504,2.1452,13010531.0
2007-08-02 15:12:00,2.14528,2.14564,2.14528,2.14564,20771926.0
2007-08-02 15:13:00,2.1457,2.1457,2.14539,2.14539,3898701.0
2007-08-02 15:14:00,2.14526,2.14541,2.14503,2.14541,1838938.0
2007-08-02 15:15:00,2.14558,2.14583,2.14547,2.14547,3339790.0
2007-08-02 15:16:00,2.14551,2.14558,2.14536,2.14556,2504138.0
2007-08-02 15:17:00,2.1455,2.14555,2.14531,2.14531,5558672.0
2007-08-02 15:18:00,2.1454,2.14548,2.14526,2.14535,1537106.0
2007-08-02 15:19:00,2.14543,2.14561,2.14543,2.14545,2139981.0
2007-08-02 15:20:00,2.14548,2.14599,2.14548,2.14599,14124653.0
2007-08-02 15:21:00,2.14612,2.14619,2.14591,2.14591,9380506.0
2007-08-02 15:22:00,2.14592,2.14596,2.1458,2.1459,1332558.0
2007-08-02 15:23:00,2.14586,2.14592,2.1454,2.14563,4940441.0
2007-08-02 15:24:00,2.14555,2.14555,2.14485,2.14485,1567335.0
2007-08-02 15:25:00,2.14478,2.14478,2.14416,2.14416,5722849.0
2007-08-02 15:26:00,2.14417,2.14417,2.143,2.143,2722771.0
2007-08-02 15:27:00,2.14287,2.14296,2.14154,2.14273,2225591.0
2007-08-02 15:28:00,2.14277,2.14277,2.14253,2.14253,9524573.0
2007-08-02 15:29:00,2.1422,2.14245,2.1422,2.14232,1856382.0
2007-08-02 15:30:00,2.14231,2.14231,2.14187,2.14187,1595798.0
2007-08-02 15:31:00,2.14196,2.14196,2.14165,2.14171,30538966.0
2007-08-02 15:32:00,2.14169,2.14169,2.14133,2.14133,3581747.0
2007-08-02 15:33:00,2.14129,2.1414,2.14122,2.14122,11261610.0
2007-08-02 15:34:00,2.14122,2.14122,2.14095,2.14095,10974214.0
2007-08-02 15:35:00,2.14094,2.14094,2.14073,2.14073,10945722.0
2007-08-02 15:36:00,2.14068,2.14073,2.14037,2.14038,11794552.0
2007-08-02 15:37:00,2.14041,2.14041,2.1401,2.14016,14667593.0
2007-08-02 15:38:00,2.14009,2.14009,2.1399,2.1399,1233381.0
2007-08-02 15:39:00,2.13979,2.13989,2.13971,2.13971,5444269.0
2007-08-02 15:40:00,2.1396,2.13963,2.13925,2.13936,70061681.0
2007-08-02 15:41:00,2.13945,2.13986,2.1394,2.1394,1986939.0
2007-08-02 15:42:00,2.13932,2.13938,2.1391,2.13924,6215397.0
2007-08-02 15:43:00,2.13941,2.13961,2.13938,2.13938,3646914.0
2007-08-02 15:44:00,2.1394,2.13963,2.1393,2.1393,5986678.0
2007-08-02 15:45:00,2.13909,2.13909,2.1387,2.1387,27582181.0
2007-08-02 15:46:00,2.13894,2.13944,2.13886,2.13944,6303377.0
2007-08-02 15:47:00,2.13938,2.13957,2.13935,2.13952,4687610.0
2007-08-02 15:48:00,2.13944,2.13953,2.13944,2.13949,3244442.0
2007-08-02 15:49:00,2.13949,2.13965,2.13947,2.13965,4909596.0
2007-08-02 15:50:00,2.13977,2.13997,2.13951,2.13997,2108980.0
2007-08-02 15:51:00,2.14,2.14005,2.13958,2.13958,4175664.0
2007-08-02 15:52:00,2.13958,2.1397,2.13952,2.13957,1442886.0
2007-08-02 15:53:00,2.13973,2.1399,2.13967,2.1399,7072684.0
2007-08-02 15:54:00,2.13997,2.14014,2.13988,2.13989,4660650.0
2007-08-02 15:55:00,2.13968,2.13977,2.13939,2.13939,12010320.0
2007-08-02 15:56:00,2.13951,2.13972,2.13936,2.13972,1772192.0
2007-08-02 15:57:00,2.13985,2.14002,2.13985,2.13993,2331233.0
2007-08-02 15:58:00,2.13987,2.13987,2.13953,2.13953,2976222.0
2007-08-02 15:59:00,2.13935,2.13949,2.13929,2.13938,5558781.0
2007-08-02 16:00:00,2.13936,2.13944,2.13919,2.13944,5890416.0
2007-08-02 16:01:00,2.13958,2.1398,2.13958,2.13974,25104293.0
2007-08-02 16:02:00,2.13954,2.13954,2.13931,2.13931,7949194.0
2007-08-02 16:03:00,2.13933,2.13933,2.13893,2.13893,19566267.0
2007-08-02 16:04:00,2.13905,2.13905,2.13873,2.13873,3152934.0
2007-08-02 16:05:00,2.13876,2.13881,2.13858,2.13858,6261490.0
2007-08-02 16:06:00,2.13851,2.13851,2.13836,2.13836,2824783.0
2007-08-02 16:07:00,2.1383,2.1383,2.13811,2.13811,862458.0
2007-08-02 16:08:00,2.13809,2.13809,2.13788,2.1379,2963550.0
2007-08-02 16:09:00,2.13792,2.13792,2.13755,2.13768,8557831.0
2007-08-02 16:10:00,2.13774,2.13774,2.13756,2.13756,325990.0
2007-08-02 16:11:00,2.13772,2.13799,2.13772,2.13799,15519266.0
2007-08-02 16:12:00,2.13804,2.13811,2.13797,2.13811,4950343.0
2007-08-02 16:13:00,2.13804,2.13813,2.13766,2.13766,9856232.0
2007-08-02 16:14:00,2.13807,2.13825,2.13798,2.13807,1925795.0
2007-08-02 16:15:00,2.13794,2.13794,2.13752,2.13753,5347272.0
2007-08-02 16:16:00,2.13755,2.13755,2.13676,2.13676,28715496.0
2007-08-02 16:17:00,2.13655,2.13655,2.1363,2.1363,16439382.0
2007-08-02 16:18:00,2.13653,2.13663,2.13653,2.13662,1980535.0
2007-08-02 16:19:00,2.1366,2.13663,2.13643,2.13663,28667422.0
2007-08-02 16:20:00,2.13668,2.13668,2.13612,2.13634,3761060.0
2007-08-02 16:21:00,2.13639,2.13663,2.13639,2.13663,10549817.0
2007-08-02 16:22:00,2.1367,2.13712,2.1367,2.13708,1569324.0
2007-08-02 16:23:00,2.13711,2.13711,2.13674,2.13674,2380759.0
2007-08-02 16:24:00,2.13674,2.13677,2.13668,2.13676,8728785.0
2007-08-02 16:25:00,2.13679,2.13692,2.13673,2.13681,8115768.0
2007-08-02 16:26:00,2.13687,2.13697,2.13674,2.13693,7191191.0
2007-08-02 16:27:00,2.13697,2.1371,2.13694,2.1371,3193955.0
2007-08-02 16:28:00,2.13711,2.13711,2.13699,2.137,13671036.0
2007-08-02 16:29:00,2.13701,2.13717,2.13692,2.13715,7691826.0
2007-08-02 16:30:00,2.13721,2.13737,2.13721,2.13737,1811373.0
2007-08-02 16:31:00,2.13731,2.13731,2.13691,2.13691,17074292.0
2007-08-02 16:32:00,2.13704,2.13712,2.13701,2.13704,4805658.0
2007-08-02 16:33:00,2.13656,2.13694,2.13656,2.13692,11856448.0
2007-08-02 16:34:00,2.13689,2.13701,2.13676,2.13701,7487721.0
2007-08-02 16:35:00,2.13716,2.13739,2.13716,2.13735,9529386.0
2007-08-02 16:36:00,2.13747,2.13766,2.13747,2.13762,1126863.0
2007-08-02 16:37:00,2.13758,2.13766,2.13743,2.13753,14409097.0
2007-08-02 16:38:00,2.13754,2.13787,2.13752,2.13787,2706943.0
2007-08-02 16:39:00,2.13799,2.13824,2.13791,2.13824,2891110.0
2007-08-02 16:40:00,2.13815,2.13841,2.13796,2.13828,12014765.0
2007-08-02 16:41:00,2.13834,2.13863,2.13824,2.13863,2197346.0
2007-08-02 16:42:00,2.13857,2.13888,2.13857,2.13888,21625649.0
2007-08-02 16:43:00,2.13884,2.13899,2.13879,2.13899,10373086.0
2007-08-02 16:44:00,2.13896,2.13896,2.13873,2.13873,2940273.0
2007-08-02 16:45:00,2.13868,2.13868,2.13846,2.13862,27933873.0
2007-08-02 16:46:00,2.13873,2.13873,2.13852,2.13858,11606660.0
2007-08-02 16:47:00,2.13844,2.13844,2.13825,2.13833,8355404.0
2007-08-02 16:48:00,2.13836,2.13847,2.13815,2.13847,702842.0
2007-08-02 16:49:00,2.13853,2.13879,2.13846,2.1386,3266928.0
2007-08-02 16:50:00,2.13863,2.13875,2.1384,2.13875,23003012.0
2007-08-02 16:51:00,2.13874,2.13874,2.13848,2.13853,2220527.0
2007-08-02 16:52:00,2.13855,2.13879,2.13855,2.13879,4614818.0
2007-08-02 16:53:00,2.13883,2.13911,2.13883,2.13911,5722865.0
2007-08-02 16:54:00,2.13917,2.13928,2.13917,2.13926,573545.0
2007-08-02 16:55:00,2.13951,2.13971,2.13951,2.13971,16737620.0
2007-08-02 16:56:00,2.13991,2.14034,2.13991,2.14034,4656228.0
2007-08-02 16:57:00,2.14016,2.14043,2.14016,2.14023,3798389.0
2007-08-02 16:58:00,2.1401,2.14046,2.14005,2.14045,7978037.0
2007-08-02 16:59:00,2.14055,2.14081,2.14053,2.14081,9570634.0
2007-08-02 17:00:00,2.14084,2.14101,2.14075,2.14085,12159362.0
2007-08-02 17:01:00,2.14082,2.14082,2.13969,2.13969,5034652.0
2007-08-02 17:02:00,2.13981,2.13981,2.13966,2.13969,11118270.0
2007-08-02 17:03:00,2.1397,2.1397,2.13949,2.13949,6625976.0
2007-08-02 17:04:00,2.13955,2.13995,2.13955,2.13995,8236127.0
2007-08-02 17:05:00,2.13988,2.13988,2.13967,2.13975,10396733.0
2007-08-02 17:06:00,2.13945,2.13993,2.13945,2.13973,3644872.0
2007-08-02 17:07:00,2.13962,2.13978,2.13958,2.13961,11652698.0
2007-08-02 17:08:00,2.13958,2.13958,2.13943,2.13943,7086069.0
2007-08-02 17:09:00,2.13925,2.13925,2.13879,2.139,903567.0
2007-08-02 17:10:00,2.13899,2.13899,2.13874,2.13893,3422669.0
2007-08-02 17:11:00,2.13895,2.13895,2.13876,2.13878,3585795.0
2007-08-02 17:12:00,2.13874,2.1389,2.13852,2.1389,1962946.0
2007-08-02 17:13:00,2.13902,2.13915,2.13861,2.13861,1296775.0
2007-08-02 17:14:00,2.13917,2.13943,2.13917,2.13943,8207987.0
2007-08-02 17:15:00,2.13945,2.1396,2.13944,2.13953,25822049.0
2007-08-02 17:16:00,2.13954,2.13973,2.13951,2.13957,645283.0
2007-08-02 17:17:00,2.13949,2.13966,2.13948,2.13948,4222894.0
2007-08-02 17:18:00,2.13945,2.13955,2.13938,2.13946,8941668.0
2007-08-02 17:19:00,2.1395,2.14008,2.1395,2.14008,3573283.0
2007-08-02 17:20:00,2.14014,2.14014,2.13993,2.14012,11099166.0
2007-08-02 17:21:00,2.14008,2.14008,2.13989,2.13989,2466906.0
2007-08-02 17:22:00,2.13994,2.13994,2.13981,2.13981,5431080.0
2007-08-02 17:23:00,2.13979,2.13982,2.1395,2.13963,7057987.0
2007-08-02 17:24:00,2.13964,2.13964,2.13946,2.13964,2747100.0
2007-08-02 17:25:00,2.13967,2.1406,2.13967,2.1406,58226273.0
2007-08-02 17:26:00,2.14071,2.14091,2.14063,2.1408,4860775.0
2007-08-02 17:27:00,2.14072,2.14087,2.1406,2.14076,5878676.0
2007-08-02 17:28:00,2.14063,2.14097,2.14063,2.14097,5295198.0
2007-08-02 17:29:00,2.14106,2.14106,2.14078,2.14078,7869465.0
2007-08-02 17:30:00,2.14073,2.1409,2.14073,2.1409,9154873.0
2007-08-02 17:31:00,2.14105,2.14143,2.14105,2.14143,6608158.0
2007-08-02 17:32:00,2.14152,2.14153,2.14138,2.1415,7836886.0
2007-08-02 17:33:00,2.14157,2.14198,2.14157,2.14196,8281143.0
2007-08-02 17:34:00,2.14175,2.14178,2.14144,2.14158,2946607.0
2007-08-02 17:35:00,2.14159,2.14159,2.14126,2.14126,47113958.0
2007-08-02 17:36:00,2.14088,2.1411,2.14078,2.14078,3043259.0
2007-08-02 17:37:00,2.14077,2.14077,2.14057,2.14062,15546518.0
2007-08-02 17:38:00,2.14063,2.14068,2.1403,2.14068,5933716.0
2007-08-02 17:39:00,2.1406,2.1406,2.14035,2.14035,8624500.0
2007-08-02 17:40:00,2.14043,2.14064,2.14043,2.1405,6647036.0
2007-08-02 17:41:00,2.14056,2.14079,2.14035,2.1405,18005411.0
2007-08-02 17:42:00,2.14052,2.14052,2.14022,2.14022,4235580.0
2007-08-02 17:43:00,2.14024,2.14024,2.14003,2.14008,2207423.0
2007-08-02 17:44:00,2.14012,2.14041,2.13991,2.13991,992416.0
2007-08-02 17:45:00,2.14017,2.14017,2.13994,2.13997,1835365.0
2007-08-02 17:46:00,2.13994,2.14002,2.13991,2.13991,7603885.0
2007-08-02 17:47:00,2.13991,2.13991,2.1397,2.1397,8337416.0
2007-08-02 17:48:00,2.13977,2.13993,2.1383,2.13993,11021215.0
2007-08-02 17:49:00,2.13993,2.13994,2.13956,2.13956,20863416.0
2007-08-02 17:50:00,2.13985,2.14013,2.13985,2.14013,769670.0
2007-08-02 17:51:00,2.14024,2.14045,2.14017,2.14045,3878478.0
2007-08-02 17:52:00,2.14048,2.14054,2.14028,2.14054,7055232.0
2007-08-02 17:53:00,2.14063,2.14095,2.14063,2.1409,939478.0
2007-08-02 17:54:00,2.14079,2.14101,2.14072,2.14093,3136676.0
2007-08-02 17:55:00,2.14094,2.14094,2.14044,2.14044,5604531.0
2007-08-02 17:56:00,2.14027,2.14029,2.14006,2.14006,1403779.0
2007-08-02 17:57:00,2.14029,2.14064,2.14029,2.14064,6086380.0
2007-08-02 17:58:00,2.14047,2.14068,2.14047,2.14055,5278828.0
2007-08-02 17:59:00,2.14075,2.1413,2.14075,2.1413,5100577.0
2007-08-02 18:00:00,2.14139,2.14147,2.14126,2.1414,7839112.0
2007-08-02 18:01:00,2.14157,2.14189,2.14153,2.14189,7449142.0
2007-08-02 18:02:00,2.14205,2.1422,2.14199,2.14199,10441833.0
2007-08-02 18:03:00,2.1422,2.14288,2.1422,2.14288,4122851.0
2007-08-02 18:04:00,2.143,2.14328,2.143,2.14314,16014826.0
2007-08-02 18:05:00,2.1431,2.14333,2.1431,2.14333,6513274.0
2007-08-02 18:06:00,2.1433,2.14342,2.14317,2.14322,5259801.0
2007-08-02 18:07:00,2.14323,2.14335,2.14291,2.14291,9287054.0
2007-08-02 18:08:00,2.14275,2.14275,2.14249,2.14249,26815706.0
2007-08-02 18:09:00,2.14245,2.14252,2.14212,2.14217,18296955.0
2007-08-02 18:10:00,2.14223,2.14227,2.14206,2.14206,7008138.0
2007-08-02 18:11:00,2.14206,2.14206,2.14188,2.14196,21309699.0
2007-08-02 18:12:00,2.14198,2.14198,2.14169,2.14169,1204859.0
2007-08-02 18:13:00,2.14172,2.14172,2.14151,2.1416,4504515.0
2007-08-02 18:14:00,2.14159,2.14159,2.14133,2.14143,1995231.0
2007-08-02 18:15:00,2.14144,2.14144,2.14097,2.14097,2594616.0
2007-08-02 18:16:00,2.14141,2.14141,2.14099,2.14136,3359116.0
2007-08-02 18:17:00,2.14156,2.14211,2.14156,2.14211,3152239.0
2007-08-02 18:18:00,2.14211,2.14211,2.14204,2.14204,1068696.0
2007-08-02 18:19:00,2.14171,2.14211,2.14171,2.14207,12086264.0
2007-08-02 18:20:00,2.14211,2.14217,2.14198,2.14198,9964831.0
2007-08-02 18:21:00,2.14178,2.14178,2.1415,2.14153,15042332.0
2007-08-02 18:22:00,2.14149,2.14149,2.1407,2.1407,4853854.0
2007-08-02 18:23:00,2.1408,2.14095,2.14069,2.14069,2700976.0
2007-08-02 18:24:00,2.14065,2.1408,2.14062,2.1408,5760287.0
2007-08-02 18:25:00,2.14072,2.14085,2.14067,2.14074,9932540.0
2007-08-02 18:26:00,2.14066,2.14075,2.14051,2.14051,289086.0
2007-08-02 18:27:00,2.14053,2.14083,2.14053,2.14083,5351685.0
2007-08-02 18:28:00,2.14089,2.14089,2.14064,2.14064,22372250.0
2007-08-02 18:29:00,2.14064,2.14079,2.14064,2.14079,5364282.0
2007-08-02 18:30:00,2.14067,2.14076,2.14062,2.14072,5440222.0
2007-08-02 18:31:00,2.14061,2.14061,2.14044,2.14053,15008811.0
2007-08-02 18:32:00,2.14043,2.14043,2.14012,2.14014,6389100.0
2007-08-02 18:33:00,2.13996,2.14011,2.13987,2.14011,7679202.0
2007-08-02 18:34:00,2.1401,2.1401,2.13985,2.13985,1537346.0
2007-08-02 18:35:00,2.13966,2.13975,2.13949,2.13949,4923179.0
2007-08-02 18:36:00,2.13954,2.13962,2.13921,2.13921,47498101.0
2007-08-02 18:37:00,2.13938,2.13947,2.13922,2.13947,5512368.0
2007-08-02 18:38:00,2.13956,2.1396,2.13943,2.13943,3088976.0
2007-08-02 18:39:00,2.13955,2.13964,2.13944,2.13964,14651844.0
2007-08-02 18:40:00,2.13958,2.13958,2.13932,2.13944,4376975.0
2007-08-02 18:41:00,2.13958,2.13993,2.13958,2.13993,3594555.0
2007-08-02 18:42:00,2.13997,2.14021,2.13967,2.14021,4513836.0
2007-08-02 18:43:00,2.14022,2.14022,2.14012,2.14012,1738855.0
2007-08-02 18:44:00,2.14003,2.14003,2.13962,2.13962,1314413.0
2007-08-02 18:45:00,2.13954,2.13954,2.13918,2.13925,3145052.0
2007-08-02 18:46:00,2.13933,2.13953,2.13929,2.13931,3872479.0
2007-08-02 18:47:00,2.13938,2.13956,2.13938,2.13956,2041538.0
2007-08-02 18:48:00,2.13947,2.13983,2.13947,2.13983,8327204.0
2007-08-02 18:49:00,2.1395,2.14,2.1395,2.14,3322065.0
2007-08-02 18:50:00,2.13998,2.14014,2.13982,2.14014,8516216.0
2007-08-02 18:51:00,2.13998,2.14043,2.13998,2.14043,4314136.0
2007-08-02 18:52:00,2.14064,2.14089,2.14064,2.14089,1682377.0
2007-08-02 18:53:00,2.14098,2.14136,2.14098,2.14111,11709214.0
2007-08-02 18:54:00,2.14096,2.14118,2.14089,2.14116,3640290.0
2007-08-02 18:55:00,2.14111,2.14111,2.14081,2.14081,17436616.0
2007-08-02 18:56:00,2.14063,2.14063,2.1404,2.1406,11956290.0
2007-08-02 18:57:00,2.14057,2.14057,2.14016,2.14016,2249100.0
2007-08-02 18:58:00,2.14018,2.14021,2.14018,2.14021,208269.0
2007-08-02 18:59:00,2.13995,2.14121,2.13995,2.14101,3899589.0
2007-08-02 19:00:00,2.14114,2.14114,2.141,2.14113,4089530.0
2007-08-02 19:01:00,2.14114,2.14137,2.14114,2.14131,1722521.0
2007-08-02 19:02:00,2.14137,2.142,2.14132,2.1418,10331632.0
2007-08-02 19:03:00,2.14199,2.14208,2.14189,2.14204,7052155.0
2007-08-02 19:04:00,2.142,2.14202,2.14193,2.14193,2549998.0
2007-08-02 19:05:00,2.14203,2.14213,2.14198,2.14202,7209842.0
2007-08-02 19:06:00,2.1419,2.1419,2.14155,2.14155,518858.0
2007-08-02 19:07:00,2.14161,2.14178,2.1415,2.14178,3170412.0
2007-08-02 19:08:00,2.14144,2.14196,2.14144,2.14196,13508542.0
2007-08-02 19:09:00,2.1419,2.14202,2.14182,2.14193,10612141.0
2007-08-02 19:10:00,2.14195,2.14241,2.14195,2.14239,4362700.0
2007-08-02 19:11:00,2.14247,2.14296,2.14247,2.14261,7955939.0
2007-08-02 19:12:00,2.14304,2.14334,2.14301,2.14334,5396821.0
2007-08-02 19:13:00,2.14355,2.14365,2.14347,2.14347,4982034.0
2007-08-02 19:14:00,2.14329,2.14329,2.14295,2.14295,4786851.0
2007-08-02 19:15:00,2.14284,2.14284,2.14257,2.1427,3381380.0
2007-08-02 19:16:00,2.14266,2.14267,2.14247,2.14255,3198016.0
2007-08-02 19:17:00,2.14264,2.14293,2.14264,2.14293,9420232.0
2007-08-02 19:18:00,2.14299,2.14314,2.14299,2.14314,3221122.0
2007-08-02 19:19:00,2.143,2.143,2.1423,2.1423,5975739.0
2007-08-02 19:20:00,2.1426,2.14262,2.1423,2.1423,3196841.0
2007-08-02 19:21:00,2.14225,2.14245,2.1422,2.14245,4886844.0
2007-08-02 19:22:00,2.14246,2.14262,2.14244,2.14262,2229243.0
2007-08-02 19:23:00,2.14272,2.14291,2.14272,2.14288,5999989.0
2007-08-02 19:24:00,2.14287,2.14311,2.14285,2.14311,3699827.0
2007-08-02 19:25:00,2.14312,2.14318,2.14302,2.14318,2607693.0
2007-08-02 19:26:00,2.14332,2.1435,2.14325,2.14325,1106823.0
2007-08-02 19:27:00,2.14336,2.14365,2.14336,2.14359,5262789.0
2007-08-02 19:28:00,2.14357,2.14368,2.14354,2.14368,3796428.0
2007-08-02 19:29:00,2.14372,2.14375,2.14359,2.14364,9647562.0
2007-08-02 19:30:00,2.1436,2.1436,2.14345,2.14345,5911171.0
2007-08-02 19:31:00,2.14343,2.14355,2.14338,2.14353,5021975.0
2007-08-02 19:32:00,2.14356,2.14392,2.14356,2.14392,5737137.0
2007-08-02 19:33:00,2.14401,2.14411,2.1438,2.1438,1829990.0
2007-08-02 19:34:00,2.14388,2.14388,2.14369,2.14371,1231639.0
2007-08-02 19:35:00,2.14351,2.14362,2.1434,2.14345,10834459.0
2007-08-02 19:36:00,2.14349,2.14349,2.14311,2.14311,5197163.0
2007-08-02 19:37:00,2.14308,2.1432,2.1428,2.1428,14824548.0
2007-08-02 19:38:00,2.14277,2.14307,2.14277,2.14307,5605903.0
2007-08-02 19:39:00,2.14305,2.1431,2.14291,2.1431,7815723.0
2007-08-02 19:40:00,2.14309,2.14324,2.14309,2.14324,2740318.0
2007-08-02 19:41:00,2.14315,2.14315,2.14283,2.14283,25940277.0
2007-08-02 19:42:00,2.14284,2.14295,2.14276,2.14295,3680512.0
2007-08-02 19:43:00,2.14289,2.14316,2.14289,2.14316,3792275.0
2007-08-02 19:44:00,2.14319,2.14322,2.14306,2.14317,2405064.0
2007-08-02 19:45:00,2.14318,2.14319,2.14314,2.14316,9892413.0
2007-08-02 19:46:00,2.14311,2.14317,2.14299,2.1431,2028374.0
2007-08-02 19:47:00,2.14272,2.14318,2.14272,2.143,4642124.0
2007-08-02 19:48:00,2.14286,2.14293,2.14268,2.14293,4174657.0
2007-08-02 19:49:00,2.14295,2.14322,2.14293,2.14322,15848878.0
2007-08-02 19:50:00,2.14322,2.14322,2.14293,2.14293,475341.0
2007-08-02 19:51:00,2.14285,2.14306,2.14281,2.14285,29702367.0
2007-08-02 19:52:00,2.14285,2.14289,2.14268,2.14268,15483985.0
2007-08-02 19:53:00,2.14266,2.14273,2.14235,2.14235,6492431.0
2007-08-02 19:54:00,2.14229,2.14237,2.14219,2.14237,5327054.0
2007-08-02 19:55:00,2.14235,2.14253,2.14232,2.14248,22186338.0
2007-08-02 19:56:00,2.14234,2.14234,2.14202,2.14202,2359556.0
2007-08-02 19:57:00,2.14194,2.14201,2.14182,2.14182,5766119.0
2007-08-02 19:58:00,2.14181,2.14191,2.14181,2.14181,9330044.0
2007-08-02 19:59:00,2.14176,2.14187,2.14162,2.1417,5912337.0
2007-08-02 20:00:00,2.14176,2.1423,2.14176,2.1423,12289636.0
2007-08-02 20:01:00,2.14226,2.14231,2.14208,2.14208,17221152.0
2007-08-02 20:02:00,2.14197,2.14197,2.14178,2.14186,42497791.0
2007-08-02 20:03:00,2.14173,2.14188,2.14142,2.14171,2933325.0
2007-08-02 20:04:00,2.14168,2.14182,2.14168,2.14182,4578559.0
2007-08-02 20:05:00,2.14186,2.14205,2.14052,2.14205,2742328.0
2007-08-02 20:06:00,2.14197,2.14202,2.14188,2.14197,10988727.0
2007-08-02 20:07:00,2.14203,2.14203,2.14193,2.14193,5106040.0
2007-08-02 20:08:00,2.14193,2.14193,2.14178,2.14178,8301435.0
2007-08-02 20:09:00,2.14164,2.14164,2.14115,2.14115,3101486.0
2007-08-02 20:10:00,2.14106,2.14125,2.14106,2.14125,2533329.0
2007-08-02 20:11:00,2.14132,2.14172,2.14132,2.14171,9995362.0
2007-08-02 20:12:00,2.14174,2.14199,2.14174,2.14199,4694679.0
2007-08-02 20:13:00,2.14204,2.14258,2.14204,2.14258,2719489.0
2007-08-02 20:14:00,2.14268,2.14269,2.14268,2.14269,957108.0
2007-08-02 20:15:00,2.14269,2.14276,2.14258,2.14276,3666064.0
2007-08-02 20:16:00,2.14287,2.1429,2.14285,2.14285,5520430.0
2007-08-02 20:17:00,2.14293,2.14306,2.14292,2.14306,4585978.0
2007-08-02 20:18:00,2.14313,2.14321,2.14313,2.14321,230415.0
2007-08-02 20:19:00,2.14324,2.14324,2.14292,2.14303,12237804.0
2007-08-02 20:20:00,2.14309,2.14326,2.14304,2.14324,1680900.0
2007-08-02 20:21:00,2.14316,2.14322,2.14307,2.14307,6212315.0
2007-08-02 20:22:00,2.14301,2.14301,2.14268,2.14269,23018999.0
2007-08-02 20:23:00,2.14264,2.14288,2.14215,2.14288,4141308.0
2007-08-02 20:24:00,2.14277,2.14277,2.14269,2.14269,174628.0
2007-08-02 20:25:00,2.14265,2.14265,2.14238,2.14238,20533029.0
2007-08-02 20:26:00,2.14214,2.1426,2.14214,2.14244,8601831.0
2007-08-02 20:27:00,2.14248,2.14259,2.14247,2.14259,20133576.0
2007-08-02 20:28:00,2.14265,2.14276,2.14254,2.14275,6381079.0
2007-08-02 20:29:00,2.14275,2.14275,2.14258,2.14273,20100479.0
2007-08-02 20:30:00,2.14272,2.14277,2.14263,2.14277,3159783.0
2007-08-02 20:31:00,2.14269,2.14305,2.14269,2.14282,13076946.0
2007-08-02 20:32:00,2.14282,2.14288,2.14245,2.14253,28388581.0
2007-08-02 20:33:00,2.14273,2.14273,2.14259,2.14268,10161075.0
2007-08-02 20:34:00,2.14274,2.14281,2.14266,2.14273,2756176.0
2007-08-02 20:35:00,2.1428,2.1428,2.14251,2.14251,11643160.0
2007-08-02 20:36:00,2.14185,2.1423,2.14185,2.1423,8567661.0
2007-08-02 20:37:00,2.14221,2.14228,2.14208,2.14228,5137860.0
2007-08-02 20:38:00,2.14237,2.14237,2.14229,2.14229,2573620.0
2007-08-02 20:39:00,2.14231,2.14234,2.14219,2.14231,4843411.0
2007-08-02 20:40:00,2.14243,2.14243,2.14235,2.14238,10222352.0
2007-08-02 20:41:00,2.14238,2.14255,2.14206,2.14255,3991292.0
2007-08-02 20:42:00,2.1426,2.14278,2.14256,2.14278,18824970.0
2007-08-02 20:43:00,2.14269,2.14276,2.14252,2.14252,10307581.0
2007-08-02 20:44:00,2.14259,2.14263,2.14251,2.14251,6303576.0
2007-08-02 20:45:00,2.14237,2.14263,2.14205,2.14263,4203009.0
2007-08-02 20:46:00,2.14282,2.14294,2.14147,2.14282,3016241.0
2007-08-02 20:47:00,2.14275,2.14275,2.14234,2.1425,16535611.0
2007-08-02 20:48:00,2.14259,2.143,2.14259,2.143,3945326.0
2007-08-02 20:49:00,2.14314,2.14316,2.14271,2.14294,3479563.0
2007-08-02 20:50:00,2.14277,2.14277,2.14234,2.14259,10952015.0
2007-08-02 20:51:00,2.14246,2.14276,2.14236,2.14276,3848783.0
2007-08-02 20:52:00,2.14286,2.14303,2.14286,2.14303,2512339.0
2007-08-02 20:53:00,2.14304,2.14304,2.14279,2.14285,15555568.0
2007-08-02 20:54:00,2.14275,2.14302,2.14275,2.14293,5998260.0
2007-08-02 20:55:00,2.14286,2.14301,2.14275,2.14299,19512957.0
2007-08-02 20:56:00,2.14298,2.14312,2.14285,2.14304,7821685.0
2007-08-02 20:57:00,2.1431,2.14317,2.1429,2.14301,548985.0
2007-08-02 20:58:00,2.14323,2.14333,2.14314,2.14318,5898192.0
2007-08-02 20:59:00,2.1433,2.14333,2.14321,2.14321,1860166.0
2007-08-02 21:00:00,2.14308,2.14308,2.14276,2.1428,5409899.0
2007-08-02 21:01:00,2.1429,2.14307,2.1429,2.14307,1726198.0
2007-08-02 21:02:00,2.14317,2.14343,2.14297,2.14305,4313360.0
2007-08-02 21:03:00,2.14297,2.14297,2.14123,2.14269,12845928.0
2007-08-02 21:04:00,2.14264,2.14267,2.14232,2.14267,1639564.0
2007-08-02 21:05:00,2.14274,2.14279,2.14246,2.14279,713010.0
2007-08-02 21:06:00,2.14276,2.14296,2.14276,2.14278,12126596.0
2007-08-02 21:07:00,2.1429,2.14306,2.1429,2.14294,3597863.0
2007-08-02 21:08:00,2.143,2.14308,2.14291,2.14291,5234316.0
2007-08-02 21:09:00,2.14285,2.14285,2.1423,2.1423,21555731.0
2007-08-02 21:10:00,2.14262,2.14262,2.142,2.14233,2892450.0
2007-08-02 21:11:00,2.14241,2.1427,2.14241,2.1427,8045500.0
2007-08-02 21:12:00,2.14277,2.14283,2.14256,2.14275,41087485.0
2007-08-02 21:13:00,2.14284,2.14298,2.14278,2.14278,22806260.0
2007-08-02 21:14:00,2.14273,2.14291,2.14244,2.14291,2588078.0
2007-08-02 21:15:00,2.14297,2.14297,2.1428,2.1428,4257051.0
2007-08-02 21:16:00,2.14285,2.14302,2.14285,2.14299,4043483.0
2007-08-02 21:17:00,2.14305,2.14312,2.14297,2.1431,18400454.0
2007-08-02 21:18:00,2.14322,2.14322,2.14308,2.14312,3296799.0
2007-08-02 21:19:00,2.14303,2.14306,2.14293,2.143,1404759.0
2007-08-02 21:20:00,2.14297,2.14306,2.14292,2.14299,11514680.0
2007-08-02 21:21:00,2.14289,2.14303,2.14276,2.14276,27483972.0
2007-08-02 21:22:00,2.14256,2.14273,2.14256,2.14263,29954869.0
2007-08-02 21:23:00,2.14255,2.14255,2.14233,2.14233,13842489.0
2007-08-02 21:24:00,2.14244,2.14256,2.14237,2.14255,6616941.0
2007-08-02 21:25:00,2.14264,2.14285,2.14264,2.14274,3245131.0
2007-08-02 21:26:00,2.14279,2.14297,2.14266,2.14266,2184273.0
2007-08-02 21:27:00,2.14275,2.14275,2.14253,2.14256,5866029.0
2007-08-02 21:28:00,2.14268,2.14279,2.14234,2.1425,7242460.0
2007-08-02 21:29:00,2.14262,2.1428,2.14249,2.1428,6704627.0
2007-08-02 21:30:00,2.14264,2.14266,2.14217,2.14217,1873007.0
2007-08-02 21:31:00,2.14203,2.14217,2.14159,2.14211,3074835.0
2007-08-02 21:32:00,2.14208,2.14208,2.14153,2.14198,9928994.0
2007-08-02 21:33:00,2.14199,2.14231,2.14199,2.14231,20530820.0
2007-08-02 21:34:00,2.14249,2.14249,2.14228,2.14228,9204731.0
2007-08-02 21:35:00,2.14243,2.14253,2.14242,2.14249,7402299.0
2007-08-02 21:36:00,2.14251,2.14261,2.14246,2.14246,2282737.0
2007-08-02 21:37:00,2.14264,2.14264,2.1425,2.1425,3746925.0
2007-08-02 21:38:00,2.14247,2.14254,2.14239,2.14251,4096732.0
2007-08-02 21:39:00,2.14261,2.14272,2.14259,2.14266,9796243.0
2007-08-02 21:40:00,2.14256,2.14274,2.14256,2.14274,5604578.0
2007-08-02 21:41:00,2.14276,2.14299,2.14276,2.14293,7252668.0
2007-08-02 21:42:00,2.14294,2.14308,2.14278,2.14308,8324601.0
2007-08-02 21:43:00,2.14302,2.14331,2.143,2.14331,3508905.0
2007-08-02 21:44:00,2.1434,2.14349,2.14307,2.14343,28526261.0
2007-08-02 21:45:00,2.14335,2.14341,2.14323,2.14341,3467826.0
2007-08-02 21:46:00,2.14345,2.14359,2.14339,2.1434,10303584.0
2007-08-02 21:47:00,2.1434,2.14359,2.1434,2.14359,2464507.0
2007-08-02 21:48:00,2.14367,2.14373,2.14361,2.14363,11988275.0
2007-08-02 21:49:00,2.14368,2.14383,2.14342,2.14372,5358629.0
2007-08-02 21:50:00,2.14364,2.14383,2.14364,2.14383,262088.0
2007-08-02 21:51:00,2.14394,2.14421,2.14384,2.14384,30855123.0
2007-08-02 21:52:00,2.14407,2.14426,2.14376,2.14401,4505144.0
2007-08-02 21:53:00,2.144,2.14412,2.1439,2.1439,4702690.0
2007-08-02 21:54:00,2.14408,2.14422,2.14408,2.14421,2163897.0
2007-08-02 21:55:00,2.14424,2.14424,2.14398,2.14418,5326787.0
2007-08-02 21:56:00,2.14421,2.14421,2.14397,2.14416,5928698.0
2007-08-02 21:57:00,2.1441,2.14414,2.14398,2.14407,18381277.0
2007-08-02 21:58:00,2.14417,2.14448,2.14413,2.14413,14084118.0
2007-08-02 21:59:00,2.14455,2.1447,2.14455,2.1447,5375632.0
2007-08-02 22:00:00,2.14472,2.14475,2.14432,2.14475,4252569.0
2007-08-02 22:01:00,2.14478,2.14488,2.14472,2.14479,5018753.0
2007-08-02 22:02:00,2.14472,2.14472,2.1443,2.1443,5610383.0
2007-08-02 22:03:00,2.1444,2.14456,2.1444,2.14443,11504399.0
2007-08-02 22:04:00,2.14454,2.14488,2.14454,2.14488,40850716.0
2007-08-02 22:05:00,2.145,2.14503,2.14485,2.14485,6643427.0
2007-08-02 22:06:00,2.14467,2.14467,2.1444,2.14451,3491775.0
2007-08-02 22:07:00,2.14466,2.14486,2.14437,2.14437,8170588.0
2007-08-02 22:08:00,2.14462,2.14462,2.14446,2.14446,2080968.0
2007-08-02 22:09:00,2.14442,2.14442,2.14411,2.14411,15885948.0
2007-08-02 22:10:00,2.14401,2.14429,2.14401,2.14429,1029027.0
2007-08-02 22:11:00,2.14426,2.14428,2.14412,2.14416,9886643.0
2007-08-02 22:12:00,2.14407,2.14407,2.14372,2.14372,2067546.0
2007-08-02 22:13:00,2.14359,2.14362,2.14339,2.14349,4802393.0
2007-08-02 22:14:00,2.14367,2.14388,2.14367,2.14383,10279751.0
2007-08-02 22:15:00,2.14369,2.14369,2.14333,2.14333,17276489.0
2007-08-02 22:16:00,2.14338,2.14338,2.14319,2.14337,2058217.0
2007-08-02 22:17:00,2.14334,2.14363,2.14317,2.14317,6693651.0
2007-08-02 22:18:00,2.14317,2.14317,2.14304,2.14304,184036.0
2007-08-02 22:19:00,2.14297,2.14297,2.1422,2.1422,4488454.0
2007-08-02 22:20:00,2.14209,2.14256,2.14209,2.14256,1327397.0
2007-08-02 22:21:00,2.14262,2.14302,2.14262,2.14302,20963896.0
2007-08-02 22:22:00,2.14307,2.14317,2.14299,2.14311,5076671.0
2007-08-02 22:23:00,2.14319,2.14342,2.14319,2.14334,2960602.0
2007-08-02 22:24:00,2.14335,2.14335,2.14275,2.1431,7145923.0
2007-08-02 22:25:00,2.14317,2.14332,2.14317,2.14332,1860452.0
2007-08-02 22:26:00,2.14314,2.14343,2.14314,2.14343,8453900.0
2007-08-02 22:27:00,2.14353,2.14353,2.14332,2.14335,3641750.0
2007-08-02 22:28:00,2.14344,2.14344,2.14331,2.14331,16264618.0
2007-08-02 22:29:00,2.14331,2.14347,2.14331,2.14335,8566337.0
2007-08-02 22:30:00,2.14337,2.14363,2.14337,2.14347,4547640.0
2007-08-02 22:31:00,2.14344,2.14356,2.14329,2.14329,8993722.0
2007-08-02 22:32:00,2.14302,2.14312,2.14279,2.14279,10810876.0
2007-08-02 22:33:00,2.14272,2.14282,2.14265,2.14282,3851512.0
2007-08-02 22:34:00,2.14276,2.14276,2.14217,2.14244,6584445.0
2007-08-02 22:35:00,2.14247,2.14247,2.14221,2.14234,2200078.0
2007-08-02 22:36:00,2.14236,2.14299,2.14236,2.14299,19849227.0
2007-08-02 22:37:00,2.14306,2.14331,2.14304,2.14314,8303716.0
2007-08-02 22:38:00,2.14303,2.14323,2.14299,2.14323,2768694.0
2007-08-02 22:39:00,2.14336,2.14349,2.14327,2.14327,4061033.0
2007-08-02 22:40:00,2.14329,2.14329,2.14323,2.14329,20698033.0
2007-08-02 22:41:00,2.14329,2.14329,2.14309,2.14309,4772969.0
2007-08-02 22:42:00,2.14328,2.14339,2.14327,2.14336,2592548.0
2007-08-02 22:43:00,2.14345,2.14346,2.14319,2.14319,5465786.0
2007-08-02 22:44:00,2.14327,2.14347,2.1432,2.14347,14895734.0
2007-08-02 22:45:00,2.1436,2.14385,2.1436,2.14385,3690191.0
2007-08-02 22:46:00,2.1439,2.14394,2.14373,2.14373,429484.0
2007-08-02 22:47:00,2.14368,2.14368,2.14331,2.14336,7420168.0
2007-08-02 22:48:00,2.14353,2.14388,2.14353,2.14382,4312210.0
2007-08-02 22:49:00,2.14391,2.14391,2.1436,2.1436,9824503.0
2007-08-02 22:50:00,2.14355,2.14355,2.14312,2.14312,1411998.0
2007-08-02 22:51:00,2.14286,2.14292,2.14273,2.14289,6416997.0
2007-08-02 22:52:00,2.14295,2.14323,2.14295,2.14323,4744815.0
2007-08-02 22:53:00,2.14329,2.14337,2.14329,2.14332,15106067.0
2007-08-02 22:54:00,2.14343,2.14345,2.14301,2.14324,22457984.0
2007-08-02 22:55:00,2.14327,2.14334,2.14326,2.1433,32597816.0
2007-08-02 22:56:00,2.1432,2.1432,2.14263,2.14263,3651115.0
2007-08-02 22:57:00,2.143,2.143,2.14278,2.14293,15260849.0
2007-08-02 22:58:00,2.14306,2.14312,2.14299,2.14299,1598045.0
2007-08-02 22:59:00,2.14305,2.14312,2.14299,2.14299,1992266.0
2007-08-02 23:00:00,2.14296,2.143,2.14283,2.143,2545143.0
2007-08-02 23:01:00,2.14296,2.14296,2.14265,2.14268,4786022.0
2007-08-02 23:02:00,2.14248,2.14278,2.14222,2.14278,4633727.0
2007-08-02 23:03:00,2.1428,2.14289,2.14277,2.14285,2629779.0
2007-08-02 23:04:00,2.14279,2.14302,2.14273,2.143,4253213.0
2007-08-02 23:05:00,2.143,2.143,2.14276,2.14276,558107.0
2007-08-02 23:06:00,2.14266,2.14272,2.14237,2.14239,2245092.0
2007-08-02 23:07:00,2.14256,2.14275,2.14256,2.14275,1431286.0
2007-08-02 23:08:00,2.14276,2.14276,2.14266,2.14266,14649618.0
2007-08-02 23:09:00,2.14263,2.14276,2.14263,2.14274,6985816.0
2007-08-02 23:10:00,2.14263,2.14263,2.14237,2.14237,7767596.0
2007-08-02 23:11:00,2.1421,2.14224,2.14203,2.14213,4818438.0
2007-08-02 23:12:00,2.14217,2.14259,2.14217,2.14256,6475069.0
2007-08-02 23:13:00,2.14256,2.14274,2.14256,2.14274,2279070.0
2007-08-02 23:14:00,2.14284,2.14308,2.14283,2.14308,3028602.0
2007-08-02 23:15:00,2.14311,2.1433,2.14311,2.1433,7668887.0
2007-08-02 23:16:00,2.14335,2.14368,2.14335,2.1436,11255848.0
2007-08-02 23:17:00,2.14373,2.14404,2.14366,2.14366,7718773.0
2007-08-02 23:18:00,2.14376,2.14392,2.14356,2.14392,3191666.0
2007-08-02 23:19:00,2.14392,2.14404,2.14359,2.14383,17194024.0
2007-08-02 23:20:00,2.14382,2.14392,2.14359,2.14392,20082902.0
2007-08-02 23:21:00,2.14389,2.14409,2.14389,2.14409,2153844.0
2007-08-02 23:22:00,2.14415,2.1443,2.14415,2.14428,4137849.0
2007-08-02 23:23:00,2.14423,2.14425,2.14412,2.14412,3246150.0
2007-08-02 23:24:00,2.14401,2.14454,2.14379,2.14454,1859774.0
2007-08-02 23:25:00,2.14455,2.14455,2.14411,2.14411,3890461.0
2007-08-02 23:26:00,2.14401,2.14437,2.14401,2.14427,6080364.0
2007-08-02 23:27:00,2.14429,2.14451,2.14428,2.14447,1948358.0
2007-08-02 23:28:00,2.14432,2.14433,2.14389,2.14433,7592302.0
2007-08-02 23:29:00,2.14441,2.14454,2.14435,2.14435,2192009.0
2007-08-02 23:30:00,2.14433,2.14438,2.14409,2.14411,7018133.0
2007-08-02 23:31:00,2.14399,2.14402,2.14395,2.14402,3177175.0
2007-08-02 23:32:00,2.14421,2.14456,2.14413,2.14444,9815571.0
2007-08-02 23:33:00,2.14422,2.14422,2.1439,2.14395,8683430.0
2007-08-02 23:34:00,2.14396,2.14415,2.14393,2.14415,1660336.0
2007-08-02 23:35:00,2.14423,2.14441,2.14423,2.14433,6727814.0
2007-08-02 23:36:00,2.14437,2.14437,2.14426,2.1443,5048277.0
2007-08-02 23:37:00,2.14437,2.14445,2.14433,2.14445,1528864.0
2007-08-02 23:38:00,2.1445,2.1446,2.14443,2.14443,1477627.0
2007-08-02 23:39:00,2.14443,2.14443,2.1441,2.14426,5912813.0
2007-08-02 23:40:00,2.14439,2.14473,2.14439,2.14461,1268484.0
2007-08-02 23:42:00,2.14454,2.14454,2.14444,2.14444,13391349.0
2007-08-02 23:43:00,2.14422,2.14432,2.1439,2.14415,3301807.0
2007-08-02 23:44:00,2.14434,2.14454,2.14432,2.14454,1250491.0
2007-08-02 23:45:00,2.14442,2.14442,2.1441,2.14432,2751243.0
2007-08-02 23:46:00,2.14455,2.1447,2.14455,2.14466,10869989.0
2007-08-02 23:47:00,2.14472,2.1448,2.14463,2.1447,3296249.0
2007-08-02 23:48:00,2.14476,2.14476,2.14459,2.14461,4310054.0
2007-08-02 23:49:00,2.1446,2.14464,2.1445,2.14462,2719619.0
2007-08-02 23:50:00,2.14467,2.14474,2.14443,2.14443,10828691.0
2007-08-02 23:51:00,2.14445,2.14445,2.14388,2.14413,4225261.0
2007-08-02 23:52:00,2.144,2.14404,2.14355,2.14355,18455198.0
2007-08-02 23:53:00,2.14346,2.14346,2.14328,2.14328,10348560.0
2007-08-02 23:54:00,2.14335,2.14356,2.14335,2.14356,3732073.0
2007-08-02 23:55:00,2.14358,2.1437,2.14335,2.14335,3092260.0
2007-08-02 23:56:00,2.14347,2.14374,2.14347,2.14357,16448011.0
2007-08-02 23:57:00,2.14363,2.14382,2.14363,2.14375,14299884.0
2007-08-02 23:58:00,2.14372,2.14372,2.1436,2.14364,3287910.0
2007-08-02 23:59:00,2.14366,2.14373,2.14363,2.14363,2390088.0
2007-08-03 00:00:00,2.14358,2.14386,2.14351,2.14386,12368124.0
2007-08-03 00:01:00,2.14386,2.14386,2.14373,2.14385,5202640.0
2007-08-03 00:02:00,2.14376,2.14377,2.1436,2.1436,1804074.0
2007-08-03 00:03:00,2.14368,2.14378,2.14355,2.14366,4966481.0
2007-08-03 00:04:00,2.14381,2.14396,2.1438,2.14386,26287548.0
2007-08-03 00:05:00,2.14385,2.1442,2.14373,2.1442,2749635.0
2007-08-03 00:06:00,2.14424,2.14436,2.14424,2.14436,11657817.0
2007-08-03 00:07:00,2.14437,2.14437,2.14417,2.14422,16952431.0
2007-08-03 00:08:00,2.14422,2.14422,2.14402,2.14407,3501554.0
2007-08-03 00:09:00,2.14425,2.14438,2.14417,2.14438,9444714.0
2007-08-03 00:10:00,2.14431,2.14431,2.14383,2.14383,4484407.0
2007-08-03 00:11:00,2.1438,2.14389,2.14372,2.14389,3357094.0
2007-08-03 00:12:00,2.1439,2.14398,2.14379,2.14398,2861632.0
2007-08-03 00:13:00,2.14399,2.14399,2.14385,2.14385,2301147.0
2007-08-03 00:14:00,2.14373,2.14373,2.14358,2.14368,11518223.0
2007-08-03 00:15:00,2.14375,2.14376,2.14366,2.14366,21715102.0
2007-08-03 00:16:00,2.14372,2.14398,2.14336,2.14398,14047940.0
2007-08-03 00:17:00,2.14396,2.14396,2.14328,2.14336,17179131.0
2007-08-03 00:18:00,2.14357,2.14384,2.14357,2.14384,6369213.0
2007-08-03 00:19:00,2.1438,2.14393,2.14379,2.1439,13306797.0
2007-08-03 00:20:00,2.1438,2.1439,2.14357,2.1439,3531740.0
2007-08-03 00:21:00,2.14373,2.14382,2.14341,2.14343,3099659.0
2007-08-03 00:22:00,2.14341,2.14359,2.14337,2.14348,4720251.0
2007-08-03 00:23:00,2.14358,2.14361,2.14307,2.1435,6179822.0
2007-08-03 00:24:00,2.14358,2.14379,2.14358,2.14373,14313415.0
2007-08-03 00:25:00,2.14372,2.1438,2.14357,2.1438,3080812.0
2007-08-03 00:26:00,2.14376,2.14376,2.14349,2.14349,10332840.0
2007-08-03 00:27:00,2.14342,2.14342,2.14315,2.14342,6739154.0
2007-08-03 00:28:00,2.14351,2.14351,2.14341,2.1435,17311364.0
2007-08-03 00:29:00,2.14358,2.14389,2.14356,2.14389,6844665.0
2007-08-03 00:30:00,2.14398,2.144,2.14385,2.14386,9716385.0
2007-08-03 00:31:00,2.14382,2.14382,2.14374,2.14379,7142827.0
2007-08-03 00:32:00,2.14366,2.14399,2.14366,2.14399,3931976.0
2007-08-03 00:33:00,2.14378,2.14378,2.14346,2.14361,4958376.0
2007-08-03 00:34:00,2.14383,2.14407,2.14383,2.144,11408927.0
2007-08-03 00:35:00,2.14396,2.14414,2.14396,2.14414,4222817.0
2007-08-03 00:36:00,2.14416,2.14416,2.14387,2.14406,5158550.0
2007-08-03 00:37:00,2.14416,2.14424,2.14399,2.14399,11708513.0
2007-08-03 00:38:00,2.14416,2.14432,2.14416,2.14432,3507239.0
2007-08-03 00:39:00,2.14439,2.14444,2.14438,2.14444,2367771.0
2007-08-03 00:40:00,2.14424,2.14424,2.14399,2.14409,8660115.0
2007-08-03 00:41:00,2.14411,2.14411,2.14399,2.14399,3073619.0
2007-08-03 00:42:00,2.14395,2.14417,2.14395,2.14417,5279714.0
2007-08-03 00:43:00,2.14421,2.14457,2.14421,2.14429,4444871.0
2007-08-03 00:44:00,2.14438,2.14482,2.14438,2.14482,4209900.0
2007-08-03 00:45:00,2.14491,2.14514,2.1449,2.1449,2625988.0
2007-08-03 00:46:00,2.14501,2.14509,2.14491,2.14509,24449232.0
2007-08-03 00:47:00,2.14498,2.14499,2.1447,2.1447,2286038.0
2007-08-03 00:48:00,2.14481,2.14491,2.14451,2.14451,12358685.0
2007-08-03 00:49:00,2.1441,2.14452,2.1441,2.14443,7506392.0
2007-08-03 00:50:00,2.14469,2.14481,2.14458,2.14481,25735089.0
2007-08-03 00:51:00,2.14469,2.14473,2.14444,2.14456,3959057.0
2007-08-03 00:52:00,2.14462,2.14462,2.14431,2.14431,4215446.0
2007-08-03 00:53:00,2.14436,2.14472,2.14435,2.14472,5447421.0
2007-08-03 00:54:00,2.14486,2.14502,2.14482,2.14501,7911398.0
2007-08-03 00:56:00,2.14503,2.1452,2.1448,2.14496,2521646.0
2007-08-03 00:58:00,2.14486,2.14496,2.14462,2.14462,3095427.0
2007-08-03 00:59:00,2.14474,2.14474,2.14442,2.14442,4655102.0
2007-08-03 01:00:00,2.14452,2.14452,2.14381,2.14437,3675456.0
2007-08-03 01:01:00,2.14428,2.14428,2.14408,2.14408,5040986.0
2007-08-03 01:02:00,2.14407,2.14413,2.14389,2.14389,5048857.0
2007-08-03 01:03:00,2.14388,2.14388,2.14369,2.14369,18059380.0
2007-08-03 01:04:00,2.14363,2.14376,2.14345,2.14376,2448525.0
2007-08-03 01:05:00,2.1439,2.14392,2.14375,2.1438,756843.0
2007-08-03 01:06:00,2.14375,2.14379,2.14363,2.14372,11206472.0
2007-08-03 01:07:00,2.14369,2.14378,2.14361,2.14367,8380912.0
2007-08-03 01:08:00,2.14345,2.14372,2.14345,2.14372,8740697.0
2007-08-03 01:09:00,2.14368,2.14375,2.14349,2.14349,5415430.0
2007-08-03 01:10:00,2.14342,2.1437,2.14342,2.1437,5911970.0
2007-08-03 01:11:00,2.14361,2.14379,2.1435,2.14379,2429113.0
2007-08-03 01:12:00,2.14384,2.14389,2.14374,2.14389,9204581.0
2007-08-03 01:13:00,2.14396,2.14406,2.14388,2.14406,9019869.0
2007-08-03 01:14:00,2.14402,2.14402,2.14387,2.14388,23845957.0
2007-08-03 01:15:00,2.1439,2.14398,2.1439,2.14397,3726551.0
2007-08-03 01:16:00,2.14396,2.14396,2.14383,2.14392,18096595.0
2007-08-03 01:17:00,2.14383,2.14416,2.14383,2.14404,1826024.0
2007-08-03 01:18:00,2.14407,2.1441,2.14398,2.1441,12349103.0
2007-08-03 01:19:00,2.14413,2.1443,2.14413,2.1443,2278028.0
2007-08-03 01:20:00,2.14425,2.14425,2.14362,2.14362,6071536.0
2007-08-03 01:21:00,2.14396,2.14407,2.14393,2.14396,4792785.0
2007-08-03 01:22:00,2.14409,2.14426,2.144,2.14425,4586004.0
2007-08-03 01:23:00,2.14423,2.14433,2.14422,2.14422,6361931.0
2007-08-03 01:24:00,2.1443,2.14446,2.1443,2.14446,1682114.0
2007-08-03 01:25:00,2.14418,2.14424,2.14387,2.14418,2288141.0
2007-08-03 01:26:00,2.14437,2.14448,2.14437,2.14444,9636355.0
2007-08-03 01:27:00,2.14441,2.14441,2.14401,2.14401,4869221.0
2007-08-03 01:28:00,2.14401,2.14426,2.14384,2.14415,6030081.0
2007-08-03 01:29:00,2.14411,2.14447,2.14411,2.14438,3364715.0
2007-08-03 01:30:00,2.14432,2.14435,2.14427,2.14427,4501197.0
2007-08-03 01:31:00,2.14421,2.14432,2.14409,2.14432,19193436.0
2007-08-03 01:32:00,2.14446,2.1447,2.14446,2.14463,11267538.0
2007-08-03 01:33:00,2.14461,2.14464,2.14456,2.14459,5436655.0
2007-08-03 01:34:00,2.14455,2.14472,2.14434,2.14434,2570193.0
2007-08-03 01:35:00,2.14455,2.14472,2.14449,2.14449,5279224.0
2007-08-03 01:36:00,2.14458,2.14458,2.14439,2.14453,6570514.0
2007-08-03 01:37:00,2.14465,2.14478,2.1446,2.14477,4901183.0
2007-08-03 01:38:00,2.14474,2.14494,2.14457,2.14494,7975941.0
2007-08-03 01:39:00,2.14497,2.14522,2.14497,2.14522,2278621.0
2007-08-03 01:40:00,2.14514,2.14514,2.14496,2.14502,14721083.0
2007-08-03 01:41:00,2.14498,2.14498,2.14467,2.14477,3387852.0
2007-08-03 01:42:00,2.14462,2.1447,2.1446,2.14469,4911535.0
2007-08-03 01:43:00,2.14469,2.14489,2.14469,2.14485,33797054.0
2007-08-03 01:44:00,2.14483,2.14488,2.1447,2.14483,646998.0
2007-08-03 01:45:00,2.14491,2.145,2.14484,2.14484,5694210.0
2007-08-03 01:46:00,2.14478,2.14491,2.14476,2.14488,6356908.0
2007-08-03 01:47:00,2.14483,2.14483,2.14464,2.14471,19425886.0
2007-08-03 01:48:00,2.1447,2.14476,2.1447,2.14473,3086555.0
2007-08-03 01:49:00,2.14479,2.14497,2.14479,2.14497,2107832.0
2007-08-03 01:50:00,2.14509,2.14509,2.14494,2.14498,6277668.0
2007-08-03 01:51:00,2.14501,2.14501,2.1447,2.14481,7820935.0
2007-08-03 01:52:00,2.1448,2.1448,2.14446,2.14466,12841010.0
2007-08-03 01:53:00,2.14463,2.14467,2.14451,2.14461,2455363.0
2007-08-03 01:54:00,2.14456,2.14456,2.14441,2.14453,2313044.0
2007-08-03 01:55:00,2.14448,2.14449,2.14429,2.14429,1998769.0
2007-08-03 01:56:00,2.14433,2.14433,2.14417,2.14423,9907710.0
2007-08-03 01:57:00,2.14419,2.14437,2.14419,2.14428,12584723.0
2007-08-03 01:58:00,2.14428,2.14453,2.14428,2.14453,10651115.0
2007-08-03 01:59:00,2.14458,2.14458,2.14441,2.14453,8950552.0
2007-08-03 02:00:00,2.14453,2.14466,2.14451,2.14466,2120787.0
2007-08-03 02:01:00,2.1446,2.1446,2.14446,2.14446,1708044.0
2007-08-03 02:02:00,2.14433,2.14447,2.1443,2.14444,14879922.0
2007-08-03 02:03:00,2.14398,2.1445,2.14398,2.1445,3963003.0
2007-08-03 02:04:00,2.14459,2.1447,2.14452,2.14452,30831187.0
2007-08-03 02:05:00,2.14434,2.14446,2.14387,2.14446,21309406.0
2007-08-03 02:06:00,2.1445,2.14464,2.1445,2.14463,16554592.0
2007-08-03 02:07:00,2.14463,2.14492,2.14463,2.14492,5029483.0
2007-08-03 02:08:00,2.14489,2.14489,2.14474,2.14475,3510975.0
2007-08-03 02:09:00,2.14481,2.14492,2.14478,2.14492,1433355.0
2007-08-03 02:10:00,2.14492,2.14496,2.14488,2.1449,9009295.0
2007-08-03 02:11:00,2.1447,2.1447,2.14453,2.14463,4772782.0
2007-08-03 02:12:00,2.14459,2.14482,2.14454,2.1448,7256179.0
2007-08-03 02:14:00,2.14472,2.14484,2.14467,2.14484,3414946.0
2007-08-03 02:15:00,2.14487,2.14491,2.14474,2.14479,14133916.0
2007-08-03 02:16:00,2.14465,2.14504,2.14465,2.14504,5541146.0
2007-08-03 02:17:00,2.14496,2.14503,2.1449,2.14503,2598265.0
2007-08-03 02:18:00,2.14489,2.14511,2.14489,2.14511,5086827.0
2007-08-03 02:19:00,2.14506,2.14506,2.14494,2.14494,20408235.0
2007-08-03 02:20:00,2.14479,2.14488,2.14467,2.14467,4125387.0
2007-08-03 02:21:00,2.14461,2.14482,2.14457,2.14482,2560523.0
2007-08-03 02:22:00,2.14488,2.14493,2.14471,2.14488,8818728.0
2007-08-03 02:23:00,2.14488,2.145,2.14484,2.14484,18085855.0
2007-08-03 02:24:00,2.14491,2.14492,2.14478,2.14478,2013987.0
2007-08-03 02:25:00,2.14467,2.14474,2.14436,2.14467,6186645.0
2007-08-03 02:26:00,2.14465,2.14465,2.14449,2.14455,3635217.0
2007-08-03 02:27:00,2.14435,2.14435,2.14368,2.14368,10196054.0
2007-08-03 02:28:00,2.14381,2.14381,2.1436,2.14374,9799219.0
2007-08-03 02:29:00,2.14374,2.14396,2.14374,2.14379,4308926.0
2007-08-03 02:30:00,2.14388,2.14413,2.14388,2.144,8453899.0
2007-08-03 02:31:00,2.144,2.144,2.14385,2.14398,15672208.0
2007-08-03 02:32:00,2.14382,2.14403,2.14373,2.14403,3334325.0
2007-08-03 02:33:00,2.14398,2.14417,2.1439,2.14401,8687596.0
2007-08-03 02:34:00,2.14424,2.14429,2.14416,2.14416,1861195.0
2007-08-03 02:35:00,2.14407,2.14408,2.14386,2.14408,7895176.0
2007-08-03 02:36:00,2.14402,2.14411,2.14375,2.14375,3086209.0
2007-08-03 02:37:00,2.14364,2.14379,2.1436,2.14366,4930244.0
2007-08-03 02:38:00,2.14368,2.14375,2.14368,2.14369,22943960.0
2007-08-03 02:40:00,2.14374,2.14404,2.14373,2.14404,4773427.0
2007-08-03 02:42:00,2.1441,2.1444,2.1441,2.14422,6131402.0
2007-08-03 02:44:00,2.14412,2.14412,2.14342,2.14357,16340195.0
2007-08-03 02:45:00,2.14365,2.14395,2.14365,2.14379,11355077.0
2007-08-03 02:46:00,2.14377,2.14387,2.14377,2.14383,5205283.0
2007-08-03 02:47:00,2.14369,2.14369,2.14337,2.14349,1891797.0
2007-08-03 02:48:00,2.14356,2.1437,2.14336,2.14365,9271916.0
2007-08-03 02:49:00,2.14361,2.14362,2.14344,2.14356,1042476.0
2007-08-03 02:50:00,2.1436,2.14383,2.1436,2.14383,16928758.0
2007-08-03 02:52:00,2.14342,2.14406,2.14342,2.14406,7800085.0
2007-08-03 02:53:00,2.14402,2.14407,2.14385,2.14405,3303790.0
2007-08-03 02:54:00,2.14403,2.14403,2.14375,2.1439,6403304.0
2007-08-03 02:55:00,2.14377,2.1438,2.14356,2.14371,41200924.0
2007-08-03 02:56:00,2.14382,2.14405,2.14382,2.14405,10471872.0
2007-08-03 02:57:00,2.14397,2.14405,2.14397,2.14402,5763104.0
2007-08-03 02:58:00,2.14409,2.14409,2.14376,2.14376,5004241.0
2007-08-03 02:59:00,2.14388,2.14403,2.14388,2.14394,4545771.0
2007-08-03 03:00:00,2.14388,2.14422,2.14371,2.14422,5229214.0
2007-08-03 03:01:00,2.14372,2.14392,2.14372,2.14381,13135719.0
2007-08-03 03:02:00,2.14402,2.1443,2.14402,2.14416,19675954.0
2007-08-03 03:04:00,2.14403,2.14416,2.14374,2.14416,5681299.0
2007-08-03 03:05:00,2.14409,2.14427,2.14409,2.14427,2104139.0
2007-08-03 03:06:00,2.1442,2.14453,2.1442,2.14452,5170632.0
2007-08-03 03:07:00,2.14441,2.14441,2.14374,2.1441,2040846.0
2007-08-03 03:08:00,2.14372,2.14414,2.14372,2.14409,33396603.0
2007-08-03 03:09:00,2.14412,2.14431,2.14412,2.14431,1294530.0
2007-08-03 03:10:00,2.14434,2.14441,2.144,2.14435,4892832.0
2007-08-03 03:11:00,2.14432,2.14448,2.14426,2.14448,12251684.0
2007-08-03 03:13:00,2.14443,2.14465,2.14437,2.14465,10915971.0
2007-08-03 03:14:00,2.14466,2.14466,2.14446,2.14452,3329647.0
2007-08-03 03:15:00,2.14451,2.14452,2.14407,2.14433,27206735.0
2007-08-03 03:16:00,2.14434,2.14448,2.14434,2.14448,3675401.0
2007-08-03 03:17:00,2.14455,2.14462,2.14426,2.14426,8568812.0
2007-08-03 03:18:00,2.1442,2.1443,2.14412,2.1443,6852483.0
2007-08-03 03:19:00,2.14433,2.1445,2.14433,2.1445,12924204.0
2007-08-03 03:20:00,2.14456,2.14456,2.14419,2.1443,10131601.0
2007-08-03 03:21:00,2.14439,2.14455,2.14439,2.14453,3829796.0
2007-08-03 03:22:00,2.14453,2.14469,2.14446,2.14469,3647706.0
2007-08-03 03:23:00,2.1447,2.14515,2.1447,2.14515,2255671.0
2007-08-03 03:24:00,2.14518,2.14524,2.14514,2.14524,7341367.0
2007-08-03 03:25:00,2.1452,2.14532,2.1452,2.14532,9947836.0
2007-08-03 03:26:00,2.14535,2.14553,2.14521,2.14521,19220016.0
2007-08-03 03:27:00,2.14513,2.14513,2.14484,2.14484,10215016.0
2007-08-03 03:28:00,2.14474,2.14481,2.14439,2.14481,3031783.0
2007-08-03 03:29:00,2.14488,2.14499,2.14442,2.14442,2016155.0
2007-08-03 03:30:00,2.14451,2.14476,2.14451,2.14476,6491697.0
2007-08-03 03:31:00,2.1446,2.14477,2.14442,2.14461,6761071.0
2007-08-03 03:32:00,2.14452,2.14476,2.14451,2.14476,5991858.0
2007-08-03 03:33:00,2.14475,2.14479,2.14471,2.14471,1863712.0
2007-08-03 03:34:00,2.14473,2.14488,2.14469,2.14488,3389878.0
2007-08-03 03:35:00,2.14489,2.14498,2.14484,2.14484,6143863.0
2007-08-03 03:36:00,2.14462,2.14475,2.14461,2.14475,13352186.0
2007-08-03 03:37:00,2.14479,2.14493,2.14479,2.14492,27582750.0
2007-08-03 03:38:00,2.14523,2.14539,2.14518,2.14518,27730776.0
2007-08-03 03:39:00,2.14531,2.14554,2.14528,2.14528,2339876.0
2007-08-03 03:40:00,2.14528,2.1453,2.14517,2.14517,1341571.0
2007-08-03 03:41:00,2.14514,2.14514,2.14493,2.14505,3442052.0
2007-08-03 03:42:00,2.14517,2.14539,2.14514,2.14539,18279807.0
2007-08-03 03:43:00,2.14529,2.14529,2.14498,2.14504,3706217.0
2007-08-03 03:44:00,2.1451,2.14519,2.14506,2.14519,4035119.0
2007-08-03 03:45:00,2.14512,2.14512,2.14462,2.14474,2708610.0
2007-08-03 03:46:00,2.1448,2.14525,2.14477,2.14525,21979819.0
2007-08-03 03:47:00,2.14519,2.14519,2.14496,2.14512,41557080.0
2007-08-03 03:48:00,2.1452,2.14539,2.1452,2.14539,8375495.0
2007-08-03 03:49:00,2.14541,2.14542,2.14495,2.14521,2819702.0
2007-08-03 03:50:00,2.14482,2.14537,2.14482,2.14537,21775661.0
2007-08-03 03:51:00,2.14546,2.1455,2.14529,2.14544,5310791.0
2007-08-03 03:52:00,2.14545,2.1457,2.14545,2.14569,3491037.0
2007-08-03 03:53:00,2.14563,2.14589,2.14563,2.14568,11717651.0
2007-08-03 03:54:00,2.14582,2.14582,2.14565,2.14573,711234.0
2007-08-03 03:55:00,2.14553,2.14568,2.14548,2.14548,1724045.0
2007-08-03 03:56:00,2.14546,2.14561,2.1441,2.14541,11725018.0
2007-08-03 03:57:00,2.14534,2.14536,2.14493,2.14517,4057724.0
2007-08-03 03:58:00,2.14515,2.14526,2.14501,2.14501,1632956.0
2007-08-03 03:59:00,2.14482,2.14482,2.1446,2.14479,5359519.0
2007-08-03 04:00:00,2.14494,2.14495,2.14473,2.14483,1993962.0
2007-08-03 04:01:00,2.14468,2.14468,2.14447,2.14462,6240812.0
2007-08-03 04:02:00,2.14441,2.14457,2.14421,2.14437,501447.0
2007-08-03 04:03:00,2.14445,2.1445,2.14426,2.14438,8615141.0
2007-08-03 04:04:00,2.1443,2.14442,2.14392,2.14442,19460414.0
2007-08-03 04:05:00,2.14437,2.14437,2.14402,2.14402,5508552.0
2007-08-03 04:06:00,2.14401,2.14401,2.14374,2.14381,17234177.0
2007-08-03 04:07:00,2.14382,2.14391,2.1437,2.14389,2531836.0
2007-08-03 04:08:00,2.14391,2.14397,2.14391,2.14397,3734144.0
2007-08-03 04:09:00,2.14411,2.14462,2.1441,2.14462,10383024.0
2007-08-03 04:10:00,2.14471,2.14479,2.14434,2.1446,3825377.0
2007-08-03 04:11:00,2.14469,2.14481,2.14465,2.14465,3764267.0
2007-08-03 04:12:00,2.14451,2.14451,2.14392,2.14392,17803199.0
2007-08-03 04:13:00,2.14383,2.14386,2.14224,2.14348,2935229.0
2007-08-03 04:14:00,2.14332,2.14359,2.14285,2.14359,4348237.0
2007-08-03 04:15:00,2.14359,2.14359,2.14338,2.14338,6197597.0
2007-08-03 04:16:00,2.14335,2.14357,2.14335,2.14351,9696690.0
2007-08-03 04:17:00,2.14358,2.14366,2.14351,2.14366,19266165.0
2007-08-03 04:18:00,2.14367,2.14373,2.14326,2.14373,4124939.0
2007-08-03 04:19:00,2.14379,2.144,2.14379,2.144,9963304.0
2007-08-03 04:20:00,2.144,2.144,2.14398,2.14398,1624033.0
2007-08-03 04:21:00,2.14403,2.14408,2.14403,2.14406,2787715.0
2007-08-03 04:22:00,2.14402,2.14402,2.14381,2.14391,5285865.0
2007-08-03 04:23:00,2.14405,2.14418,2.14351,2.14351,8534376.0
2007-08-03 04:24:00,2.14395,2.14409,2.14388,2.14409,12200733.0
2007-08-03 04:26:00,2.14415,2.14421,2.14411,2.14419,11177071.0
2007-08-03 04:27:00,2.14389,2.14413,2.14358,2.14413,28698523.0
2007-08-03 04:28:00,2.14412,2.14415,2.14396,2.14396,11919557.0
2007-08-03 04:29:00,2.14407,2.14426,2.14399,2.14426,3443156.0
2007-08-03 04:30:00,2.1443,2.14439,2.14419,2.14439,21578615.0
2007-08-03 04:31:00,2.14432,2.14436,2.1442,2.14424,6479571.0
2007-08-03 04:32:00,2.14425,2.14445,2.14422,2.14422,18805881.0
2007-08-03 04:33:00,2.14428,2.14449,2.14428,2.1443,7864172.0
2007-08-03 04:34:00,2.14438,2.14447,2.1442,2.14447,19855940.0
2007-08-03 04:35:00,2.14452,2.14494,2.14452,2.14471,16098832.0
2007-08-03 04:36:00,2.14473,2.14473,2.14406,2.1443,4253604.0
2007-08-03 04:37:00,2.14425,2.14425,2.14372,2.14372,22344205.0
2007-08-03 04:38:00,2.14392,2.14425,2.14392,2.1441,5721944.0
2007-08-03 04:39:00,2.14414,2.1444,2.14414,2.1444,1622489.0
2007-08-03 04:40:00,2.14444,2.14477,2.14444,2.14477,12659360.0
2007-08-03 04:41:00,2.14478,2.14478,2.14464,2.14472,9502072.0
2007-08-03 04:42:00,2.14469,2.14469,2.14438,2.14438,4288365.0
2007-08-03 04:44:00,2.14433,2.14444,2.14429,2.14444,3451387.0
2007-08-03 04:46:00,2.14457,2.14461,2.14446,2.14449,2673242.0
2007-08-03 04:48:00,2.14429,2.14438,2.14417,2.14417,10468539.0
2007-08-03 04:50:00,2.14413,2.14434,2.14404,2.14434,2914382.0
2007-08-03 04:51:00,2.14431,2.14431,2.14416,2.14431,8346505.0
2007-08-03 04:52:00,2.14434,2.14445,2.14434,2.14445,5467439.0
2007-08-03 04:53:00,2.14436,2.14437,2.14424,2.14426,12116800.0
2007-08-03 04:54:00,2.14444,2.14448,2.14301,2.14445,2932345.0
2007-08-03 04:55:00,2.1444,2.14441,2.14431,2.14431,5026411.0
2007-08-03 04:56:00,2.14429,2.14429,2.14379,2.14399,3067049.0
2007-08-03 04:57:00,2.14409,2.14418,2.14404,2.14418,33114717.0
2007-08-03 04:58:00,2.14437,2.14448,2.14427,2.14427,17144004.0
2007-08-03 04:59:00,2.14421,2.14421,2.14401,2.14412,11358261.0
2007-08-03 05:00:00,2.14419,2.14431,2.14408,2.14431,5425155.0
2007-08-03 05:01:00,2.14434,2.14435,2.1443,2.1443,9557512.0
2007-08-03 05:02:00,2.14426,2.14426,2.14413,2.14413,5344938.0
2007-08-03 05:03:00,2.14417,2.14426,2.14403,2.14403,2254281.0
2007-08-03 05:04:00,2.14409,2.14417,2.14393,2.14417,21994983.0
2007-08-03 05:05:00,2.14423,2.14423,2.14367,2.14371,5870679.0
2007-08-03 05:06:00,2.14382,2.144,2.14378,2.14378,6906106.0
2007-08-03 05:07:00,2.14376,2.14388,2.14373,2.14388,14215924.0
2007-08-03 05:08:00,2.1439,2.14421,2.14355,2.14406,31618445.0
2007-08-03 05:09:00,2.14403,2.14403,2.14385,2.14391,443995.0
2007-08-03 05:10:00,2.14386,2.14386,2.14366,2.14368,17385782.0
2007-08-03 05:11:00,2.1437,2.1437,2.14322,2.14335,4100440.0
2007-08-03 05:12:00,2.14347,2.14381,2.1434,2.1434,5016344.0
2007-08-03 05:13:00,2.1436,2.14374,2.14338,2.14353,2020492.0
2007-08-03 05:14:00,2.14375,2.14393,2.14375,2.14376,9556041.0
2007-08-03 05:15:00,2.14364,2.14371,2.14344,2.14359,2395484.0
2007-08-03 05:16:00,2.14344,2.14379,2.14331,2.14379,3762548.0
2007-08-03 05:17:00,2.14394,2.14394,2.14357,2.14392,3665483.0
2007-08-03 05:18:00,2.14389,2.14389,2.1437,2.14372,22850904.0
2007-08-03 05:19:00,2.14369,2.14369,2.14346,2.14346,2782332.0
2007-08-03 05:20:00,2.14348,2.14348,2.14307,2.14307,7806356.0
2007-08-03 05:21:00,2.14297,2.14297,2.14232,2.14232,5254383.0
2007-08-03 05:22:00,2.1423,2.1423,2.14203,2.14203,14444653.0
2007-08-03 05:23:00,2.14191,2.14232,2.14191,2.14232,4809515.0
2007-08-03 05:24:00,2.14234,2.14246,2.14232,2.14232,10900955.0
2007-08-03 05:25:00,2.1425,2.14305,2.1425,2.14305,1287114.0
2007-08-03 05:26:00,2.14294,2.14294,2.14245,2.14249,1790771.0
2007-08-03 05:27:00,2.14243,2.14245,2.14238,2.14245,5905442.0
2007-08-03 05:28:00,2.14244,2.14244,2.14225,2.14225,5116112.0
2007-08-03 05:29:00,2.14224,2.14244,2.14224,2.14241,5421102.0
2007-08-03 05:30:00,2.1425,2.14288,2.14249,2.14288,9266702.0
2007-08-03 05:31:00,2.143,2.14317,2.14293,2.14302,3518468.0
2007-08-03 05:32:00,2.14288,2.14316,2.1428,2.14296,5239211.0
2007-08-03 05:33:00,2.14265,2.14274,2.14244,2.14244,1214153.0
2007-08-03 05:34:00,2.14234,2.14246,2.14228,2.14228,2642307.0
2007-08-03 05:35:00,2.14226,2.14226,2.14201,2.14211,3578169.0
2007-08-03 05:36:00,2.14212,2.14226,2.14204,2.14226,6444671.0
2007-08-03 05:37:00,2.1422,2.1422,2.14183,2.14186,2064305.0
2007-08-03 05:38:00,2.14199,2.14236,2.14199,2.14234,4789616.0
2007-08-03 05:39:00,2.14228,2.14232,2.14199,2.14199,3093518.0
2007-08-03 05:40:00,2.14154,2.14178,2.14152,2.14153,29072697.0
2007-08-03 05:41:00,2.14172,2.14183,2.14167,2.14183,3302021.0
2007-08-03 05:42:00,2.14181,2.14181,2.14152,2.14152,9548179.0
2007-08-03 05:43:00,2.14169,2.14202,2.14169,2.14202,3286421.0
2007-08-03 05:44:00,2.14208,2.14232,2.14194,2.14232,3381042.0
2007-08-03 05:45:00,2.14235,2.14256,2.14235,2.14248,4730556.0
2007-08-03 05:46:00,2.14257,2.14267,2.14248,2.14266,4887700.0
2007-08-03 05:47:00,2.14252,2.14266,2.14244,2.14266,5953472.0
2007-08-03 05:48:00,2.14246,2.14299,2.14246,2.14273,7269681.0
2007-08-03 05:49:00,2.14254,2.1427,2.14244,2.1427,4319506.0
2007-08-03 05:50:00,2.14273,2.14273,2.14254,2.14254,9669376.0
2007-08-03 05:51:00,2.14244,2.14251,2.14216,2.14216,14811999.0
2007-08-03 05:52:00,2.14274,2.14358,2.14273,2.14358,3050821.0
2007-08-03 05:53:00,2.14347,2.1435,2.14335,2.14335,543079.0
2007-08-03 05:54:00,2.14325,2.14336,2.14306,2.14336,7858138.0
2007-08-03 05:55:00,2.14332,2.14332,2.143,2.143,2534789.0
2007-08-03 05:56:00,2.143,2.143,2.14267,2.14277,7192408.0
2007-08-03 05:57:00,2.14251,2.14267,2.1425,2.14267,10021951.0
2007-08-03 05:58:00,2.14276,2.14281,2.14275,2.14277,1706819.0
2007-08-03 05:59:00,2.14279,2.14284,2.14267,2.14284,3973119.0
2007-08-03 06:00:00,2.14274,2.14294,2.14258,2.14258,3579247.0
2007-08-03 06:02:00,2.14309,2.1432,2.14308,2.14308,2409319.0
2007-08-03 06:03:00,2.14303,2.14311,2.14299,2.1431,12231499.0
2007-08-03 06:04:00,2.14307,2.14313,2.14303,2.14304,17940751.0
2007-08-03 06:05:00,2.14294,2.14297,2.1427,2.14292,3899610.0
2007-08-03 06:06:00,2.14315,2.14333,2.14315,2.14319,12449988.0
2007-08-03 06:07:00,2.14315,2.14315,2.14299,2.14314,1625173.0
2007-08-03 06:08:00,2.14312,2.14312,2.14282,2.14282,4302521.0
2007-08-03 06:09:00,2.14294,2.14298,2.14282,2.14295,8236188.0
2007-08-03 06:10:00,2.143,2.14326,2.14265,2.14265,3174453.0
2007-08-03 06:11:00,2.14292,2.14292,2.14278,2.1428,8578554.0
2007-08-03 06:12:00,2.14301,2.14355,2.14301,2.14355,1985158.0
2007-08-03 06:13:00,2.14347,2.14347,2.14274,2.14274,4271432.0
2007-08-03 06:14:00,2.14282,2.14329,2.14282,2.14329,3248014.0
2007-08-03 06:15:00,2.1432,2.1432,2.14308,2.14312,1341374.0
2007-08-03 06:16:00,2.14305,2.14351,2.14305,2.1435,1618142.0
2007-08-03 06:17:00,2.14343,2.14343,2.14298,2.1433,4960805.0
2007-08-03 06:18:00,2.14319,2.14319,2.14296,2.14296,3976717.0
2007-08-03 06:19:00,2.14296,2.14308,2.14288,2.14306,4491048.0
2007-08-03 06:20:00,2.14301,2.14305,2.14286,2.14305,13323493.0
2007-08-03 06:21:00,2.14286,2.14293,2.14276,2.14285,3176978.0
2007-08-03 06:22:00,2.14291,2.14314,2.14291,2.14314,5620853.0
2007-08-03 06:23:00,2.1429,2.14313,2.1429,2.14313,43789159.0
2007-08-03 06:24:00,2.14314,2.14314,2.14288,2.14299,5268249.0
2007-08-03 06:25:00,2.14318,2.14342,2.14312,2.14334,12232856.0
2007-08-03 06:26:00,2.14344,2.14344,2.14312,2.14316,7945372.0
2007-08-03 06:27:00,2.14326,2.14326,2.14307,2.14314,5878819.0
2007-08-03 06:28:00,2.14318,2.14327,2.14308,2.14323,14795752.0
2007-08-03 06:29:00,2.14335,2.14352,2.14328,2.14339,5273578.0
2007-08-03 06:30:00,2.14351,2.1437,2.1435,2.1437,5595371.0
2007-08-03 06:31:00,2.14361,2.14361,2.14314,2.14314,21042372.0
2007-08-03 06:32:00,2.14305,2.14305,2.14281,2.14281,5061684.0
2007-08-03 06:33:00,2.14277,2.14277,2.14242,2.14251,270074.0
2007-08-03 06:34:00,2.14264,2.14276,2.14248,2.14276,9485763.0
2007-08-03 06:35:00,2.14282,2.14284,2.14272,2.14284,6290583.0
2007-08-03 06:36:00,2.14293,2.14311,2.14292,2.14293,2465519.0
2007-08-03 06:37:00,2.14264,2.14287,2.14264,2.14287,4919281.0
2007-08-03 06:38:00,2.14299,2.14348,2.14299,2.14348,16691447.0
2007-08-03 06:39:00,2.14361,2.14377,2.14361,2.14377,9688702.0
2007-08-03 06:40:00,2.14371,2.14371,2.14322,2.14322,12642538.0
2007-08-03 06:41:00,2.14348,2.1435,2.14329,2.1435,1185070.0
2007-08-03 06:42:00,2.14365,2.14381,2.14362,2.14381,3194082.0
2007-08-03 06:43:00,2.14377,2.14378,2.14364,2.14377,3195504.0
2007-08-03 06:44:00,2.14338,2.1438,2.14338,2.14363,2813507.0
2007-08-03 06:45:00,2.14349,2.14349,2.14325,2.14347,1955725.0
2007-08-03 06:46:00,2.1436,2.14391,2.14359,2.14391,4262812.0
2007-08-03 06:48:00,2.14392,2.144,2.14389,2.14389,20749463.0
2007-08-03 06:49:00,2.14371,2.14371,2.14363,2.14369,6443079.0
2007-08-03 06:50:00,2.14369,2.1437,2.14346,2.14355,19435900.0
2007-08-03 06:51:00,2.14352,2.14355,2.14346,2.14348,26977571.0
2007-08-03 06:52:00,2.14351,2.14374,2.14349,2.14368,9624890.0
2007-08-03 06:53:00,2.14359,2.14367,2.14353,2.14365,4850426.0
2007-08-03 06:54:00,2.14372,2.14381,2.14372,2.14374,6871991.0
2007-08-03 06:55:00,2.14379,2.14381,2.14369,2.14369,15378171.0
2007-08-03 06:56:00,2.14375,2.14393,2.14367,2.14367,4386478.0
2007-08-03 06:57:00,2.14341,2.14356,2.14334,2.14354,10913287.0
2007-08-03 06:58:00,2.14355,2.14384,2.14355,2.14378,6940409.0
2007-08-03 06:59:00,2.14356,2.1436,2.14338,2.14344,7937537.0
2007-08-03 07:00:00,2.14345,2.14378,2.14339,2.14378,5231363.0
2007-08-03 07:01:00,2.14368,2.14368,2.14333,2.14333,5501645.0
2007-08-03 07:02:00,2.14344,2.14376,2.14344,2.14376,6429729.0
2007-08-03 07:03:00,2.14359,2.14371,2.14344,2.14344,1393191.0
2007-08-03 07:04:00,2.14341,2.14341,2.14305,2.14308,5174050.0
2007-08-03 07:05:00,2.14298,2.14298,2.14278,2.14284,3105619.0
2007-08-03 07:06:00,2.14284,2.14284,2.1426,2.14264,917458.0
2007-08-03 07:07:00,2.14269,2.14303,2.14269,2.14303,7566744.0
2007-08-03 07:08:00,2.14305,2.14314,2.14287,2.14311,3911335.0
2007-08-03 07:09:00,2.14323,2.14343,2.1432,2.1432,804504.0
2007-08-03 07:10:00,2.14302,2.14348,2.14302,2.14333,22653003.0
2007-08-03 07:11:00,2.1433,2.14339,2.14192,2.14331,10503398.0
2007-08-03 07:12:00,2.14323,2.14332,2.14323,2.14329,7615468.0
2007-08-03 07:14:00,2.14335,2.14344,2.14335,2.14344,1247285.0
2007-08-03 07:16:00,2.14331,2.14333,2.14327,2.14332,2307811.0
2007-08-03 07:17:00,2.14312,2.14312,2.14282,2.14308,3906645.0
2007-08-03 07:18:00,2.1431,2.14322,2.14301,2.14312,18683627.0
2007-08-03 07:19:00,2.14301,2.14302,2.14289,2.14289,6215086.0
2007-08-03 07:20:00,2.14289,2.14312,2.14289,2.14307,8116413.0
2007-08-03 07:21:00,2.14315,2.14319,2.14298,2.14316,6113451.0
2007-08-03 07:22:00,2.14311,2.14312,2.1429,2.1429,14140912.0
2007-08-03 07:23:00,2.14271,2.14271,2.1426,2.1426,3378021.0
2007-08-03 07:24:00,2.14293,2.14325,2.14293,2.14325,47460419.0
2007-08-03 07:25:00,2.14309,2.14309,2.14279,2.1429,3211911.0
2007-08-03 07:26:00,2.14303,2.14303,2.14284,2.1429,7530364.0
2007-08-03 07:27:00,2.14294,2.14305,2.14291,2.14305,8237213.0
2007-08-03 07:28:00,2.14305,2.1433,2.14305,2.1433,6763723.0
2007-08-03 07:29:00,2.14337,2.14354,2.14337,2.14337,8447793.0
2007-08-03 07:30:00,2.14325,2.14325,2.14309,2.14309,8727365.0
2007-08-03 07:31:00,2.14314,2.14325,2.14313,2.14317,4815128.0
2007-08-03 07:32:00,2.14326,2.14338,2.14316,2.14333,6485026.0
2007-08-03 07:33:00,2.14333,2.14333,2.14307,2.14317,5009558.0
2007-08-03 07:34:00,2.1432,2.1433,2.1431,2.1431,53077733.0
2007-08-03 07:35:00,2.14292,2.14293,2.14272,2.14293,2611807.0
2007-08-03 07:36:00,2.14299,2.14345,2.14296,2.14344,7028468.0
2007-08-03 07:37:00,2.14324,2.14327,2.1431,2.14326,5452344.0
2007-08-03 07:38:00,2.14317,2.14364,2.14311,2.14364,2471849.0
2007-08-03 07:39:00,2.14353,2.14353,2.14307,2.14331,11623381.0
2007-08-03 07:40:00,2.14335,2.14402,2.14335,2.14402,3610470.0
2007-08-03 07:41:00,2.1442,2.1445,2.1442,2.14427,8948828.0
2007-08-03 07:42:00,2.1442,2.1442,2.14394,2.14402,4089177.0
2007-08-03 07:43:00,2.14394,2.14394,2.14366,2.14368,679960.0
2007-08-03 07:44:00,2.14381,2.14405,2.14381,2.14384,24931979.0
2007-08-03 07:45:00,2.14385,2.14391,2.14378,2.14391,8564261.0
2007-08-03 07:46:00,2.14334,2.14422,2.14334,2.14369,1437506.0
2007-08-03 07:47:00,2.14364,2.14368,2.14331,2.14344,2123251.0
2007-08-03 07:48:00,2.1434,2.1434,2.14324,2.14328,3586513.0
2007-08-03 07:49:00,2.14341,2.14341,2.14322,2.14322,3464240.0
2007-08-03 07:50:00,2.14316,2.14318,2.14308,2.14308,853469.0
2007-08-03 07:51:00,2.14326,2.14346,2.14325,2.14325,7759602.0
2007-08-03 07:52:00,2.14322,2.1434,2.14322,2.14332,10641732.0
2007-08-03 07:53:00,2.14341,2.14341,2.14275,2.14275,3723058.0
2007-08-03 07:54:00,2.14303,2.14303,2.1428,2.1428,10807415.0
2007-08-03 07:55:00,2.14267,2.14267,2.14235,2.14261,7527076.0
2007-08-03 07:56:00,2.14269,2.14328,2.14269,2.14328,6893442.0
2007-08-03 07:57:00,2.14334,2.14334,2.14313,2.14329,10396736.0
2007-08-03 07:58:00,2.14318,2.1433,2.1431,2.1433,5120160.0
2007-08-03 07:59:00,2.14335,2.1434,2.14323,2.14338,11865107.0
2007-08-03 08:00:00,2.14357,2.14409,2.14357,2.14409,8969665.0
2007-08-03 08:01:00,2.14406,2.14406,2.14364,2.14374,7491819.0
2007-08-03 08:02:00,2.1439,2.14425,2.1439,2.14406,3644936.0
2007-08-03 08:03:00,2.14421,2.14431,2.14416,2.14431,4722819.0
2007-08-03 08:04:00,2.14427,2.14437,2.14427,2.14437,15484893.0
2007-08-03 08:06:00,2.14433,2.14433,2.14424,2.14428,5945832.0
2007-08-03 08:07:00,2.14419,2.14419,2.14411,2.14417,4480841.0
2007-08-03 08:08:00,2.14419,2.14446,2.14419,2.14446,2161730.0
2007-08-03 08:09:00,2.14447,2.14459,2.1442,2.14459,21779031.0
2007-08-03 08:10:00,2.14471,2.14505,2.14471,2.14505,3104264.0
2007-08-03 08:11:00,2.1451,2.1451,2.1449,2.1449,677570.0
2007-08-03 08:12:00,2.14482,2.14519,2.14476,2.14519,8400768.0
2007-08-03 08:13:00,2.14529,2.14529,2.1451,2.14515,12251067.0
2007-08-03 08:14:00,2.14518,2.14525,2.14508,2.14517,25876677.0
2007-08-03 08:15:00,2.14515,2.14518,2.14501,2.14504,2807478.0
2007-08-03 08:16:00,2.145,2.14509,2.145,2.14503,10538541.0
2007-08-03 08:17:00,2.14495,2.14495,2.14464,2.14468,22393756.0
2007-08-03 08:18:00,2.1449,2.14498,2.14488,2.14488,3776801.0
2007-08-03 08:19:00,2.14476,2.14493,2.14452,2.14479,11001523.0
2007-08-03 08:20:00,2.14494,2.14494,2.1447,2.14482,2975311.0
2007-08-03 08:21:00,2.14484,2.14513,2.14484,2.14513,2524426.0
2007-08-03 08:22:00,2.14512,2.14514,2.14496,2.14506,13230279.0
2007-08-03 08:23:00,2.14515,2.14557,2.14515,2.14557,1068521.0
2007-08-03 08:24:00,2.14564,2.1458,2.14553,2.1458,8751388.0
2007-08-03 08:25:00,2.14573,2.14573,2.1453,2.1453,7455661.0
2007-08-03 08:26:00,2.1453,2.14531,2.14492,2.14492,11349140.0
2007-08-03 08:27:00,2.14539,2.14548,2.14539,2.14545,4479129.0
2007-08-03 08:28:00,2.14527,2.1453,2.1449,2.1449,17339589.0
2007-08-03 08:29:00,2.14484,2.14499,2.14481,2.14482,1748261.0
2007-08-03 08:30:00,2.14484,2.14496,2.14467,2.14474,7617932.0
2007-08-03 08:31:00,2.14468,2.14482,2.14457,2.14464,15076130.0
2007-08-03 08:32:00,2.14466,2.14467,2.14455,2.14455,3303636.0
2007-08-03 08:33:00,2.14451,2.14451,2.1443,2.14446,7330469.0
2007-08-03 08:34:00,2.14441,2.14455,2.14434,2.14441,8388389.0
2007-08-03 08:35:00,2.14444,2.14444,2.14427,2.14434,8720066.0
2007-08-03 08:36:00,2.14433,2.14445,2.14433,2.14444,2417750.0
2007-08-03 08:37:00,2.14435,2.14446,2.14435,2.14442,1428735.0
2007-08-03 08:38:00,2.14451,2.14469,2.14451,2.14462,10152839.0
2007-08-03 08:39:00,2.14466,2.14473,2.14433,2.14473,3684785.0
2007-08-03 08:40:00,2.14464,2.14464,2.14446,2.14446,27098423.0
2007-08-03 08:41:00,2.14435,2.14435,2.14416,2.14417,1996308.0
2007-08-03 08:42:00,2.14398,2.14424,2.14398,2.14415,16885151.0
2007-08-03 08:43:00,2.14416,2.14423,2.14409,2.14414,29778591.0
2007-08-03 08:44:00,2.14406,2.1441,2.14398,2.14398,5497914.0
2007-08-03 08:45:00,2.14399,2.14399,2.14381,2.14392,2003740.0
2007-08-03 08:46:00,2.14357,2.14404,2.14357,2.14375,10215829.0
2007-08-03 08:47:00,2.14374,2.1438,2.1436,2.1438,5201033.0
2007-08-03 08:48:00,2.1437,2.1437,2.14326,2.14326,14353742.0
2007-08-03 08:49:00,2.14316,2.14356,2.14316,2.14356,328652.0
2007-08-03 08:50:00,2.14342,2.14342,2.14308,2.14316,9017735.0
2007-08-03 08:51:00,2.14305,2.14305,2.14234,2.14234,2890986.0
2007-08-03 08:52:00,2.1423,2.1423,2.14201,2.14206,862114.0
2007-08-03 08:53:00,2.14211,2.14224,2.14209,2.14209,2704437.0
2007-08-03 08:54:00,2.14213,2.14216,2.14212,2.14212,6260864.0
2007-08-03 08:55:00,2.1421,2.14234,2.1421,2.14229,3290818.0
2007-08-03 08:56:00,2.14216,2.14242,2.14213,2.14241,21180199.0
2007-08-03 08:57:00,2.14247,2.14272,2.14243,2.14248,7422217.0
2007-08-03 08:58:00,2.14256,2.14272,2.14252,2.14272,25587903.0
2007-08-03 08:59:00,2.14275,2.14285,2.14272,2.14272,5373980.0
2007-08-03 09:00:00,2.14279,2.143,2.14272,2.143,5117640.0
2007-08-03 09:01:00,2.1432,2.14334,2.1432,2.14332,3233265.0
2007-08-03 09:02:00,2.1434,2.14366,2.1434,2.14366,2515900.0
2007-08-03 09:03:00,2.14373,2.14405,2.14373,2.14405,1849114.0
2007-08-03 09:04:00,2.14402,2.14402,2.14362,2.14362,11557275.0
2007-08-03 09:05:00,2.14383,2.14383,2.14361,2.14361,4255523.0
2007-08-03 09:06:00,2.14355,2.14355,2.14324,2.14324,6551814.0
2007-08-03 09:07:00,2.14307,2.14318,2.143,2.14312,1429451.0
2007-08-03 09:08:00,2.14304,2.14312,2.14286,2.14312,4479845.0
2007-08-03 09:09:00,2.1431,2.14322,2.1428,2.14322,2302126.0
2007-08-03 09:10:00,2.14319,2.14339,2.14306,2.14339,4793123.0
2007-08-03 09:11:00,2.14354,2.14367,2.14354,2.14364,2990821.0
2007-08-03 09:12:00,2.14389,2.14431,2.14389,2.14431,4381763.0
2007-08-03 09:13:00,2.14437,2.14495,2.14427,2.14495,6594182.0
2007-08-03 09:14:00,2.145,2.14553,2.145,2.14553,27821445.0
2007-08-03 09:15:00,2.14558,2.14585,2.14556,2.14584,5564859.0
2007-08-03 09:16:00,2.14591,2.14607,2.14589,2.14589,3581726.0
2007-08-03 09:17:00,2.14589,2.14615,2.14562,2.14615,6495347.0
2007-08-03 09:18:00,2.14614,2.14645,2.14576,2.14576,2040186.0
2007-08-03 09:19:00,2.14575,2.14603,2.14575,2.14603,66434365.0
2007-08-03 09:20:00,2.1462,2.14629,2.14604,2.14604,5416643.0
2007-08-03 09:21:00,2.14609,2.14623,2.14609,2.1462,1310434.0
2007-08-03 09:22:00,2.14623,2.14625,2.14593,2.14625,14707305.0
2007-08-03 09:23:00,2.14615,2.14615,2.14581,2.1459,11160629.0
2007-08-03 09:24:00,2.14589,2.14614,2.14584,2.14614,11599960.0
2007-08-03 09:25:00,2.14613,2.14625,2.14612,2.14625,11334657.0
2007-08-03 09:26:00,2.14621,2.14631,2.14617,2.1462,11369622.0
2007-08-03 09:27:00,2.14621,2.14639,2.14619,2.14639,3430461.0
2007-08-03 09:28:00,2.1463,2.1463,2.14611,2.14614,33065141.0
2007-08-03 09:29:00,2.14601,2.14633,2.14601,2.14633,1515046.0
2007-08-03 09:30:00,2.14639,2.14663,2.14613,2.14613,1818556.0
2007-08-03 09:31:00,2.1464,2.14695,2.1464,2.14695,9275075.0
2007-08-03 09:32:00,2.1469,2.14713,2.14571,2.14704,2215180.0
2007-08-03 09:33:00,2.14717,2.14754,2.14717,2.14754,2553954.0
2007-08-03 09:34:00,2.14748,2.14776,2.14748,2.14776,5815903.0
2007-08-03 09:35:00,2.14778,2.14798,2.14778,2.14798,1659258.0
2007-08-03 09:36:00,2.14803,2.14819,2.14767,2.14819,4646766.0
2007-08-03 09:37:00,2.14821,2.14854,2.14821,2.14854,1326457.0
2007-08-03 09:38:00,2.14848,2.14912,2.14848,2.14912,8786535.0
2007-08-03 09:39:00,2.14908,2.14919,2.14898,2.14916,13065075.0
2007-08-03 09:40:00,2.14909,2.14913,2.149,2.14913,2068813.0
2007-08-03 09:41:00,2.14911,2.14916,2.149,2.14913,1594343.0
2007-08-03 09:42:00,2.14909,2.14954,2.14906,2.14954,5419921.0
2007-08-03 09:43:00,2.14959,2.14963,2.14937,2.14963,2375166.0
2007-08-03 09:44:00,2.14962,2.14986,2.14962,2.14986,3320861.0
2007-08-03 09:45:00,2.15003,2.15058,2.15003,2.15058,1909397.0
2007-08-03 09:46:00,2.15068,2.15071,2.15051,2.15051,4053124.0
2007-08-03 09:47:00,2.1504,2.15043,2.15027,2.15036,28691181.0
2007-08-03 09:48:00,2.1503,2.15042,2.15021,2.15021,13692413.0
2007-08-03 09:49:00,2.15015,2.15037,2.14982,2.15037,4901719.0
2007-08-03 09:50:00,2.15054,2.15083,2.15054,2.15083,4175636.0
2007-08-03 09:51:00,2.15084,2.15118,2.15084,2.15118,8082086.0
2007-08-03 09:52:00,2.15112,2.15112,2.1507,2.1507,3428105.0
2007-08-03 09:53:00,2.15055,2.15055,2.15005,2.15026,3354168.0
2007-08-03 09:54:00,2.15039,2.15067,2.15039,2.15067,502390.0
2007-08-03 09:55:00,2.15089,2.15101,2.15089,2.15101,19066767.0
2007-08-03 09:56:00,2.15104,2.15109,2.15081,2.15108,9058245.0
2007-08-03 09:57:00,2.15118,2.15139,2.15106,2.15139,1412881.0
2007-08-03 09:58:00,2.15137,2.15138,2.15106,2.15106,5455385.0
2007-08-03 09:59:00,2.15109,2.15119,2.15093,2.15119,4217696.0
2007-08-03 10:00:00,2.1512,2.15135,2.15112,2.15112,2768292.0
2007-08-03 10:01:00,2.15107,2.1511,2.15098,2.15098,4538028.0
2007-08-03 10:02:00,2.15104,2.15125,2.15089,2.15125,3619813.0
2007-08-03 10:03:00,2.1513,2.15155,2.1513,2.15155,4359268.0
2007-08-03 10:04:00,2.1515,2.15153,2.15125,2.15126,2739108.0
2007-08-03 10:05:00,2.1511,2.15114,2.15095,2.15113,9062880.0
2007-08-03 10:06:00,2.15121,2.15135,2.15119,2.15121,10978258.0
2007-08-03 10:07:00,2.15104,2.15104,2.15028,2.15028,1660936.0
2007-08-03 10:08:00,2.15017,2.15038,2.15017,2.15038,32787017.0
2007-08-03 10:09:00,2.15045,2.1506,2.1502,2.1506,2236359.0
2007-08-03 10:10:00,2.15082,2.15104,2.15082,2.15104,10873306.0
2007-08-03 10:11:00,2.15104,2.15129,2.15104,2.15121,18801957.0
2007-08-03 10:12:00,2.15123,2.1514,2.15123,2.15125,8708977.0
2007-08-03 10:13:00,2.15116,2.15116,2.15067,2.15067,5711764.0
2007-08-03 10:14:00,2.15056,2.15056,2.15043,2.15043,9719501.0
2007-08-03 10:15:00,2.15038,2.15055,2.15034,2.15043,8323774.0
2007-08-03 10:16:00,2.15045,2.15052,2.1504,2.1504,19342242.0
2007-08-03 10:17:00,2.15038,2.15038,2.15026,2.15026,9235909.0
2007-08-03 10:18:00,2.15026,2.15026,2.1501,2.15015,13541003.0
2007-08-03 10:19:00,2.15004,2.15004,2.14962,2.14962,5296437.0
2007-08-03 10:20:00,2.14956,2.14956,2.14903,2.14903,11290112.0
2007-08-03 10:21:00,2.14919,2.14941,2.14908,2.14909,904315.0
2007-08-03 10:22:00,2.14919,2.14957,2.14919,2.14957,3768604.0
2007-08-03 10:23:00,2.14958,2.14984,2.14958,2.14984,3915429.0
2007-08-03 10:24:00,2.14985,2.15013,2.14985,2.15013,7650104.0
2007-08-03 10:25:00,2.15028,2.15031,2.15011,2.15011,1774927.0
2007-08-03 10:26:00,2.15004,2.15007,2.14998,2.15007,2554394.0
2007-08-03 10:27:00,2.15003,2.15004,2.14989,2.15003,17891222.0
2007-08-03 10:28:00,2.14999,2.15018,2.14987,2.15018,5796228.0
2007-08-03 10:29:00,2.15024,2.15035,2.15006,2.15006,7665359.0
2007-08-03 10:30:00,2.15004,2.1502,2.15002,2.1502,2024857.0
2007-08-03 10:31:00,2.15027,2.15028,2.15013,2.15028,8220210.0
2007-08-03 10:32:00,2.15018,2.15031,2.15006,2.15027,9607621.0
2007-08-03 10:33:00,2.15031,2.15064,2.15013,2.15064,4418668.0
2007-08-03 10:34:00,2.15062,2.15062,2.15045,2.15058,1282727.0
2007-08-03 10:35:00,2.15061,2.15103,2.15061,2.15103,2965454.0
2007-08-03 10:36:00,2.1511,2.15113,2.15096,2.15098,8518945.0
2007-08-03 10:37:00,2.15085,2.15085,2.15054,2.1506,3613337.0
2007-08-03 10:38:00,2.15071,2.15083,2.15063,2.15072,1863307.0
2007-08-03 10:39:00,2.15074,2.15084,2.15061,2.15084,6119086.0
2007-08-03 10:40:00,2.15087,2.15103,2.15087,2.15089,7977194.0
2007-08-03 10:41:00,2.15085,2.15085,2.15048,2.15048,2672578.0
2007-08-03 10:42:00,2.15048,2.15048,2.15012,2.15012,7541969.0
2007-08-03 10:43:00,2.15015,2.15034,2.15015,2.15034,6701267.0
2007-08-03 10:44:00,2.15036,2.15046,2.15033,2.15044,20937232.0
2007-08-03 10:45:00,2.15047,2.1505,2.15042,2.1505,9369937.0
2007-08-03 10:46:00,2.15052,2.15092,2.15046,2.15092,9245731.0
2007-08-03 10:47:00,2.15091,2.15115,2.15091,2.15112,2034421.0
2007-08-03 10:48:00,2.15121,2.15146,2.15116,2.15128,12443555.0
2007-08-03 10:49:00,2.1512,2.1512,2.15093,2.15093,3845740.0
2007-08-03 10:50:00,2.15091,2.15106,2.15087,2.15096,3387475.0
2007-08-03 10:51:00,2.15105,2.15145,2.15083,2.15145,4403330.0
2007-08-03 10:52:00,2.15156,2.15221,2.15156,2.15221,3343056.0
2007-08-03 10:53:00,2.1522,2.15223,2.15207,2.15208,1580295.0
2007-08-03 10:54:00,2.15194,2.15194,2.15168,2.15168,6226645.0
2007-08-03 10:55:00,2.1517,2.1517,2.15141,2.15141,8447394.0
2007-08-03 10:56:00,2.1512,2.15148,2.15115,2.15148,10324593.0
2007-08-03 10:57:00,2.15141,2.15176,2.15141,2.15176,6566170.0
2007-08-03 10:58:00,2.15171,2.1518,2.15023,2.15145,3732571.0
2007-08-03 10:59:00,2.1516,2.15169,2.15151,2.15165,3090077.0
2007-08-03 11:00:00,2.15163,2.15176,2.1515,2.15176,3012797.0
2007-08-03 11:01:00,2.15171,2.15176,2.15145,2.15145,6093197.0
2007-08-03 11:02:00,2.15158,2.15173,2.15156,2.15173,2418055.0
2007-08-03 11:03:00,2.15163,2.15171,2.15157,2.15171,3207329.0
2007-08-03 11:04:00,2.15175,2.15175,2.15141,2.15141,18872325.0
2007-08-03 11:05:00,2.15127,2.15127,2.15103,2.1512,2651671.0
2007-08-03 11:06:00,2.1513,2.15153,2.1513,2.15139,4407649.0
2007-08-03 11:07:00,2.15135,2.15135,2.15081,2.15081,20726932.0
2007-08-03 11:08:00,2.1512,2.15159,2.1512,2.15159,10096354.0
2007-08-03 11:09:00,2.15163,2.15191,2.15149,2.15173,11858784.0
2007-08-03 11:10:00,2.1518,2.15222,2.1518,2.15222,9150292.0
2007-08-03 11:11:00,2.15224,2.15239,2.15218,2.15229,1271200.0
2007-08-03 11:12:00,2.15239,2.15257,2.15239,2.15255,2679830.0
2007-08-03 11:13:00,2.15244,2.15244,2.15202,2.15202,15821275.0
2007-08-03 11:14:00,2.15181,2.15181,2.15164,2.15178,4180996.0
2007-08-03 11:15:00,2.15181,2.15181,2.1517,2.15175,7933659.0
2007-08-03 11:16:00,2.15178,2.15192,2.15175,2.15192,1174871.0
2007-08-03 11:17:00,2.15185,2.15185,2.15153,2.15153,3499437.0
2007-08-03 11:18:00,2.15138,2.15138,2.1511,2.1512,2215857.0
2007-08-03 11:19:00,2.15117,2.15117,2.15096,2.15096,2433592.0
2007-08-03 11:20:00,2.15081,2.15088,2.15067,2.15067,1575216.0
2007-08-03 11:21:00,2.15078,2.15116,2.15078,2.15112,7646100.0
2007-08-03 11:22:00,2.15065,2.15137,2.15065,2.15137,19935967.0
2007-08-03 11:23:00,2.15155,2.15205,2.15155,2.15196,1298760.0
2007-08-03 11:24:00,2.15202,2.15202,2.15169,2.15199,5343118.0
2007-08-03 11:25:00,2.15211,2.15243,2.15203,2.15203,1669475.0
2007-08-03 11:26:00,2.15236,2.15252,2.15231,2.15251,9904604.0
2007-08-03 11:27:00,2.15237,2.15246,2.15217,2.15242,3269228.0
2007-08-03 11:28:00,2.15246,2.15246,2.15204,2.15204,43887690.0
2007-08-03 11:29:00,2.15185,2.1519,2.15176,2.1519,7005593.0
2007-08-03 11:30:00,2.15177,2.15177,2.15163,2.15164,9861682.0
2007-08-03 11:31:00,2.15167,2.15175,2.15164,2.15169,25630273.0
2007-08-03 11:32:00,2.15152,2.15152,2.15113,2.15124,11200860.0
2007-08-03 11:33:00,2.15128,2.15135,2.15114,2.15114,12595354.0
2007-08-03 11:34:00,2.15112,2.15115,2.15102,2.15103,14093957.0
2007-08-03 11:35:00,2.15097,2.151,2.15074,2.1508,727476.0
2007-08-03 11:36:00,2.15079,2.15091,2.1503,2.15091,4888048.0
2007-08-03 11:37:00,2.15104,2.15128,2.15104,2.1511,5899266.0
2007-08-03 11:38:00,2.15109,2.15118,2.15101,2.15118,2955610.0
2007-08-03 11:39:00,2.15114,2.15128,2.15105,2.15128,10457088.0
2007-08-03 11:40:00,2.1512,2.15132,2.1511,2.1511,4662505.0
2007-08-03 11:41:00,2.15095,2.15095,2.15073,2.15085,10125666.0
2007-08-03 11:42:00,2.15087,2.15095,2.15073,2.15073,11600429.0
2007-08-03 11:43:00,2.15079,2.15079,2.15065,2.15079,7738011.0
2007-08-03 11:44:00,2.1509,2.15098,2.15088,2.15088,5901328.0
2007-08-03 11:45:00,2.15078,2.15091,2.15074,2.15091,1127179.0
2007-08-03 11:46:00,2.15097,2.15131,2.15097,2.15113,7974778.0
2007-08-03 11:47:00,2.15117,2.1513,2.15108,2.1513,10753511.0
2007-08-03 11:48:00,2.15118,2.15118,2.15094,2.15115,2591092.0
2007-08-03 11:49:00,2.15112,2.15112,2.15073,2.15073,8543357.0
2007-08-03 11:50:00,2.15063,2.15063,2.15024,2.15024,16960559.0
2007-08-03 11:51:00,2.15028,2.1503,2.1501,2.15028,3113892.0
2007-08-03 11:52:00,2.15036,2.15047,2.15035,2.15035,5516603.0
2007-08-03 11:53:00,2.1502,2.15045,2.15016,2.15045,3202401.0
2007-08-03 11:54:00,2.1505,2.15086,2.15047,2.15086,3836515.0
2007-08-03 11:55:00,2.15076,2.15104,2.15076,2.15102,6007406.0
2007-08-03 11:56:00,2.15107,2.15136,2.15106,2.15134,9047408.0
2007-08-03 11:57:00,2.15141,2.15164,2.15141,2.15164,8000322.0
2007-08-03 11:58:00,2.1515,2.15191,2.15144,2.15191,17290351.0
2007-08-03 11:59:00,2.15186,2.15186,2.15152,2.15152,1423710.0
2007-08-03 12:00:00,2.15146,2.15161,2.15122,2.15122,3843531.0
2007-08-03 12:01:00,2.15126,2.15132,2.15117,2.15119,9631315.0
2007-08-03 12:02:00,2.1511,2.1511,2.15092,2.15092,3913487.0
2007-08-03 12:03:00,2.15092,2.15095,2.15081,2.15086,24206792.0
2007-08-03 12:04:00,2.15091,2.15092,2.15077,2.15077,1675993.0
2007-08-03 12:05:00,2.15097,2.15108,2.15054,2.15108,6126980.0
2007-08-03 12:06:00,2.15113,2.15119,2.15094,2.15094,14028004.0
2007-08-03 12:07:00,2.15104,2.15111,2.151,2.15111,7233902.0
2007-08-03 12:08:00,2.15111,2.15111,2.15055,2.15085,1503647.0
2007-08-03 12:09:00,2.15083,2.15091,2.1507,2.15091,12938269.0
2007-08-03 12:10:00,2.15101,2.15127,2.15101,2.15127,2153638.0
2007-08-03 12:11:00,2.15129,2.1515,2.15105,2.15143,13477200.0
2007-08-03 12:12:00,2.15125,2.15125,2.15101,2.15123,3542353.0
2007-08-03 12:13:00,2.15124,2.15124,2.15108,2.15108,3269278.0
2007-08-03 12:14:00,2.15124,2.15144,2.15122,2.1514,8558266.0
2007-08-03 12:15:00,2.15136,2.1514,2.15104,2.15104,2669006.0
2007-08-03 12:16:00,2.15092,2.15092,2.15055,2.15055,4243364.0
2007-08-03 12:17:00,2.15039,2.15039,2.15006,2.15031,3019053.0
2007-08-03 12:18:00,2.15044,2.15064,2.15043,2.15063,7525889.0
2007-08-03 12:19:00,2.15063,2.15084,2.15063,2.15065,1158172.0
2007-08-03 12:20:00,2.15061,2.15061,2.15039,2.15048,7102883.0
2007-08-03 12:21:00,2.15043,2.15048,2.1503,2.15045,976061.0
2007-08-03 12:22:00,2.15039,2.15042,2.15028,2.1504,5428259.0
2007-08-03 12:23:00,2.15044,2.15048,2.15026,2.15048,21222031.0
2007-08-03 12:24:00,2.15033,2.15057,2.15033,2.15049,16530346.0
2007-08-03 12:25:00,2.15064,2.1507,2.15055,2.15055,6237821.0
2007-08-03 12:26:00,2.15075,2.15083,2.15068,2.15069,9032898.0
2007-08-03 12:27:00,2.1505,2.15051,2.15038,2.15051,14093765.0
2007-08-03 12:28:00,2.15046,2.15048,2.15036,2.15048,4045231.0
2007-08-03 12:29:00,2.15044,2.15044,2.15022,2.15029,5943730.0
2007-08-03 12:30:00,2.15017,2.15031,2.15017,2.15021,5218189.0
2007-08-03 12:31:00,2.15017,2.15017,2.1499,2.14993,489986.0
2007-08-03 12:32:00,2.14997,2.15018,2.14997,2.15018,7850295.0
2007-08-03 12:33:00,2.15004,2.15046,2.15004,2.15046,18486362.0
2007-08-03 12:34:00,2.15064,2.15076,2.15055,2.15066,2895874.0
2007-08-03 12:35:00,2.15069,2.15069,2.15043,2.15062,9776723.0
2007-08-03 12:36:00,2.15063,2.15071,2.15058,2.15061,3635166.0
2007-08-03 12:37:00,2.15056,2.15057,2.1505,2.1505,5131284.0
2007-08-03 12:38:00,2.15048,2.15058,2.15011,2.15036,8127946.0
2007-08-03 12:39:00,2.1502,2.15034,2.15016,2.15032,15698452.0
2007-08-03 12:40:00,2.15023,2.15031,2.15016,2.15031,11925542.0
2007-08-03 12:41:00,2.15041,2.15065,2.15041,2.15061,1892894.0
2007-08-03 12:42:00,2.15058,2.15065,2.15029,2.15039,9623899.0
2007-08-03 12:43:00,2.15042,2.15048,2.15029,2.15048,3294316.0
2007-08-03 12:44:00,2.15056,2.15071,2.15056,2.1507,24094395.0
2007-08-03 12:45:00,2.15062,2.15074,2.15061,2.15067,2269502.0
2007-08-03 12:46:00,2.15069,2.1507,2.15057,2.1507,6877259.0
2007-08-03 12:47:00,2.15058,2.15074,2.15057,2.15057,1691649.0
2007-08-03 12:48:00,2.15054,2.15071,2.15054,2.15064,12341156.0
2007-08-03 12:49:00,2.15068,2.15084,2.15055,2.15084,4222396.0
2007-08-03 12:50:00,2.15078,2.15086,2.15076,2.15076,5285099.0
2007-08-03 12:51:00,2.15076,2.15079,2.15057,2.15057,5493416.0
2007-08-03 12:52:00,2.15072,2.15078,2.15062,2.15077,25029393.0
2007-08-03 12:53:00,2.15081,2.15082,2.15068,2.15079,2593339.0
2007-08-03 12:54:00,2.15084,2.15089,2.15062,2.15081,11822002.0
2007-08-03 12:55:00,2.15085,2.15088,2.15063,2.15088,4198737.0
2007-08-03 12:56:00,2.151,2.15111,2.15059,2.15101,20793618.0
2007-08-03 12:57:00,2.15103,2.15103,2.15099,2.15103,4564983.0
2007-08-03 12:58:00,2.15097,2.15097,2.15079,2.15097,22483885.0
2007-08-03 12:59:00,2.15087,2.15105,2.15087,2.15088,22813076.0
2007-08-03 13:00:00,2.15077,2.15081,2.15068,2.15081,2675426.0
2007-08-03 13:01:00,2.15081,2.15094,2.1508,2.1508,2011667.0
2007-08-03 13:02:00,2.15075,2.15093,2.15075,2.15089,1168354.0
2007-08-03 13:03:00,2.15092,2.15102,2.15092,2.15102,8068380.0
2007-08-03 13:04:00,2.15091,2.15091,2.15073,2.15073,2614025.0
2007-08-03 13:05:00,2.15077,2.15077,2.15054,2.15054,17140806.0
2007-08-03 13:06:00,2.15053,2.15053,2.1504,2.15042,8311612.0
2007-08-03 13:07:00,2.15027,2.15032,2.15023,2.15028,316959.0
2007-08-03 13:08:00,2.15016,2.15037,2.15008,2.15037,7742491.0
2007-08-03 13:09:00,2.1503,2.15037,2.15022,2.15037,4421278.0
2007-08-03 13:10:00,2.15055,2.1506,2.15044,2.1505,703719.0
2007-08-03 13:11:00,2.15053,2.15053,2.1503,2.15034,14459825.0
2007-08-03 13:12:00,2.15053,2.1506,2.15046,2.15046,7982778.0
2007-08-03 13:13:00,2.1503,2.1503,2.14999,2.15005,664525.0
2007-08-03 13:14:00,2.15028,2.1503,2.14998,2.15025,7065526.0
2007-08-03 13:15:00,2.15017,2.15019,2.14994,2.15019,14126747.0
2007-08-03 13:16:00,2.15031,2.15076,2.15031,2.15076,4226547.0
2007-08-03 13:17:00,2.15086,2.15104,2.15079,2.1509,6086231.0
2007-08-03 13:18:00,2.15057,2.15074,2.15047,2.15074,23341626.0
2007-08-03 13:19:00,2.15095,2.15119,2.15087,2.15119,2701550.0
2007-08-03 13:20:00,2.15116,2.15147,2.15116,2.15142,6294411.0
2007-08-03 13:21:00,2.15133,2.15133,2.15097,2.15109,30736087.0
2007-08-03 13:22:00,2.15129,2.15129,2.15092,2.15122,5518677.0
2007-08-03 13:23:00,2.15127,2.15127,2.15113,2.15121,1958646.0
2007-08-03 13:24:00,2.15131,2.15136,2.15119,2.15119,8048036.0
2007-08-03 13:25:00,2.151,2.151,2.15078,2.15099,4330289.0
2007-08-03 13:26:00,2.15112,2.15113,2.15091,2.15091,5123324.0
2007-08-03 13:27:00,2.15073,2.1509,2.15045,2.1509,1647515.0
2007-08-03 13:28:00,2.15106,2.15117,2.15102,2.15111,2816003.0
2007-08-03 13:29:00,2.1512,2.15177,2.1512,2.15177,5107916.0
2007-08-03 13:30:00,2.15181,2.15182,2.15159,2.15159,4261335.0
2007-08-03 13:31:00,2.15148,2.15168,2.15148,2.1516,1505749.0
2007-08-03 13:32:00,2.15161,2.15161,2.15148,2.15148,13405891.0
2007-08-03 13:33:00,2.15147,2.15149,2.15133,2.15147,3736120.0
2007-08-03 13:34:00,2.15158,2.1518,2.15152,2.1518,1879249.0
2007-08-03 13:35:00,2.15173,2.15178,2.15144,2.15166,16452353.0
2007-08-03 13:36:00,2.15173,2.15173,2.15163,2.15163,11790838.0
2007-08-03 13:37:00,2.1516,2.15174,2.1516,2.15174,3368257.0
2007-08-03 13:38:00,2.15168,2.15182,2.15168,2.15177,4399263.0
2007-08-03 13:39:00,2.1516,2.15172,2.15156,2.15162,9338187.0
2007-08-03 13:40:00,2.15153,2.15153,2.15121,2.15121,6512466.0
2007-08-03 13:41:00,2.15127,2.15131,2.1511,2.15131,5166871.0
2007-08-03 13:42:00,2.15128,2.15128,2.15097,2.15109,12203002.0
2007-08-03 13:43:00,2.15103,2.15116,2.15094,2.1511,7261556.0
2007-08-03 13:44:00,2.15084,2.15102,2.15071,2.15077,3903943.0
2007-08-03 13:45:00,2.15075,2.15078,2.15055,2.15078,4046333.0
2007-08-03 13:46:00,2.15074,2.15104,2.15074,2.15097,25387132.0
2007-08-03 13:47:00,2.15102,2.15102,2.1506,2.15069,16493244.0
2007-08-03 13:48:00,2.15064,2.15064,2.15047,2.15047,4721766.0
2007-08-03 13:49:00,2.15067,2.15079,2.15049,2.15049,17258110.0
2007-08-03 13:50:00,2.15054,2.15068,2.15044,2.15068,1788685.0
2007-08-03 13:51:00,2.15059,2.15064,2.14916,2.15059,991873.0
2007-08-03 13:52:00,2.15048,2.1505,2.15042,2.1505,6271302.0
2007-08-03 13:53:00,2.15035,2.15049,2.15033,2.15033,2419398.0
2007-08-03 13:54:00,2.15028,2.15051,2.15028,2.15047,45581210.0
2007-08-03 13:55:00,2.15067,2.15106,2.15064,2.15104,5402815.0
2007-08-03 13:56:00,2.151,2.1517,2.151,2.15169,5929935.0
2007-08-03 13:57:00,2.1517,2.1517,2.15143,2.15143,16602871.0
2007-08-03 13:58:00,2.15157,2.15169,2.15152,2.15166,14509531.0
2007-08-03 13:59:00,2.15156,2.15156,2.15093,2.15093,199290.0
2007-08-03 14:00:00,2.15075,2.15096,2.1507,2.15093,4457629.0
2007-08-03 14:01:00,2.1508,2.1508,2.15041,2.15041,5455077.0
2007-08-03 14:02:00,2.15047,2.15047,2.15029,2.15029,4709772.0
2007-08-03 14:03:00,2.15017,2.15031,2.15017,2.15031,1430172.0
2007-08-03 14:04:00,2.15024,2.15025,2.15006,2.15006,2611358.0
2007-08-03 14:05:00,2.15006,2.15006,2.14996,2.14996,4618571.0
2007-08-03 14:06:00,2.14992,2.14992,2.14974,2.14985,16263804.0
2007-08-03 14:07:00,2.14981,2.14999,2.14976,2.14999,14043571.0
2007-08-03 14:08:00,2.15011,2.15025,2.14998,2.14998,3561002.0
2007-08-03 14:09:00,2.14993,2.15,2.1498,2.15,3312090.0
2007-08-03 14:10:00,2.15003,2.15003,2.14981,2.14981,7422534.0
2007-08-03 14:11:00,2.14995,2.15009,2.14995,2.14995,3069950.0
2007-08-03 14:12:00,2.14994,2.15029,2.14994,2.15027,1430416.0
2007-08-03 14:13:00,2.15017,2.15017,2.15001,2.15001,4063572.0
2007-08-03 14:14:00,2.14997,2.14997,2.14943,2.14943,9188674.0
2007-08-03 14:15:00,2.14941,2.14953,2.14931,2.14931,6337273.0
2007-08-03 14:16:00,2.14946,2.1497,2.14946,2.14961,7892001.0
2007-08-03 14:17:00,2.14989,2.14989,2.14934,2.14966,7166313.0
2007-08-03 14:18:00,2.14962,2.14962,2.14876,2.14876,669313.0
2007-08-03 14:19:00,2.14859,2.14912,2.14859,2.14901,1518001.0
2007-08-03 14:20:00,2.14921,2.1495,2.14921,2.14936,5336491.0
2007-08-03 14:21:00,2.14931,2.14931,2.14911,2.14923,14251070.0
2007-08-03 14:22:00,2.14917,2.14942,2.14915,2.14942,31321171.0
2007-08-03 14:23:00,2.14936,2.14936,2.14917,2.14923,3270945.0
2007-08-03 14:24:00,2.14928,2.14928,2.14913,2.14916,3313486.0
2007-08-03 14:25:00,2.14912,2.14912,2.14874,2.14874,2600617.0
2007-08-03 14:26:00,2.14872,2.14886,2.14872,2.14886,13849915.0
2007-08-03 14:27:00,2.14886,2.149,2.1487,2.149,4628979.0
2007-08-03 14:28:00,2.14891,2.14905,2.14853,2.14853,1060171.0
2007-08-03 14:29:00,2.14842,2.14842,2.14806,2.14836,1210167.0
2007-08-03 14:30:00,2.14848,2.14898,2.14842,2.14898,12344909.0
2007-08-03 14:31:00,2.14897,2.14897,2.14875,2.14875,1045181.0
2007-08-03 14:32:00,2.14887,2.14906,2.14881,2.14901,7179493.0
2007-08-03 14:33:00,2.14924,2.14947,2.14923,2.1493,7337629.0
2007-08-03 14:34:00,2.14929,2.14976,2.14929,2.14976,2285621.0
2007-08-03 14:35:00,2.14973,2.1501,2.14973,2.1499,18200001.0
2007-08-03 14:36:00,2.15013,2.15044,2.14981,2.15044,6695127.0
2007-08-03 14:37:00,2.15038,2.15038,2.14999,2.15002,1170171.0
2007-08-03 14:38:00,2.14998,2.15018,2.14998,2.15018,6954464.0
2007-08-03 14:39:00,2.15025,2.15039,2.15025,2.15029,742896.0
2007-08-03 14:40:00,2.15048,2.15064,2.15048,2.15057,2726365.0
2007-08-03 14:41:00,2.1508,2.1508,2.15035,2.15035,2171776.0
2007-08-03 14:42:00,2.15049,2.1511,2.15049,2.1511,9902262.0
2007-08-03 14:43:00,2.15112,2.15112,2.15062,2.15062,1752569.0
2007-08-03 14:44:00,2.1505,2.15075,2.15021,2.15075,11952545.0
2007-08-03 14:45:00,2.15095,2.15118,2.15095,2.15118,8831660.0
2007-08-03 14:46:00,2.15108,2.15108,2.15066,2.15087,1804112.0
2007-08-03 14:47:00,2.15094,2.15117,2.15092,2.15117,4904106.0
2007-08-03 14:48:00,2.15089,2.15134,2.15089,2.1512,10279309.0
2007-08-03 14:49:00,2.15105,2.15111,2.15094,2.15094,2737655.0
2007-08-03 14:50:00,2.15096,2.15096,2.15063,2.15063,32052989.0
2007-08-03 14:51:00,2.15063,2.15063,2.15031,2.15039,759348.0
2007-08-03 14:52:00,2.15022,2.15028,2.14999,2.14999,2153454.0
2007-08-03 14:53:00,2.14987,2.14987,2.14954,2.14958,3129730.0
2007-08-03 14:54:00,2.1496,2.15018,2.1495,2.15018,2255927.0
2007-08-03 14:55:00,2.15016,2.15024,2.15016,2.15016,3077616.0
2007-08-03 14:56:00,2.15025,2.15033,2.14882,2.15031,9448927.0
2007-08-03 14:57:00,2.15022,2.15024,2.15014,2.15014,17444825.0
2007-08-03 14:58:00,2.15004,2.15004,2.14957,2.14957,17556464.0
2007-08-03 14:59:00,2.14952,2.14952,2.14932,2.14938,6637733.0
2007-08-03 15:00:00,2.14947,2.14978,2.14947,2.1497,1736620.0
2007-08-03 15:01:00,2.14965,2.14965,2.14942,2.14954,1260064.0
2007-08-03 15:02:00,2.1495,2.1495,2.14934,2.14947,16628575.0
2007-08-03 15:03:00,2.14968,2.15006,2.14968,2.15006,2493969.0
2007-08-03 15:04:00,2.15019,2.15043,2.15019,2.15023,14259393.0
2007-08-03 15:05:00,2.15036,2.1507,2.15036,2.1504,9005656.0
2007-08-03 15:06:00,2.15016,2.15016,2.14995,2.14995,8808459.0
2007-08-03 15:07:00,2.14994,2.15001,2.14987,2.14997,5212946.0
2007-08-03 15:08:00,2.14985,2.15016,2.14985,2.15016,14778905.0
2007-08-03 15:09:00,2.15009,2.15022,2.14982,2.14982,5187563.0
2007-08-03 15:10:00,2.14985,2.14985,2.14953,2.14953,2251882.0
2007-08-03 15:11:00,2.1495,2.1495,2.14917,2.14923,2104554.0
2007-08-03 15:12:00,2.14912,2.14913,2.1489,2.14904,2775203.0
2007-08-03 15:13:00,2.14899,2.14899,2.14869,2.14869,16082409.0
2007-08-03 15:14:00,2.14871,2.14871,2.1485,2.1485,3883628.0
2007-08-03 15:15:00,2.14833,2.1492,2.14833,2.1492,3967250.0
2007-08-03 15:16:00,2.14921,2.14946,2.14913,2.14946,9282584.0
2007-08-03 15:17:00,2.14948,2.14948,2.14921,2.14927,6312855.0
2007-08-03 15:18:00,2.14937,2.14944,2.14935,2.14936,5133854.0
2007-08-03 15:19:00,2.14941,2.14941,2.14904,2.14904,18386512.0
2007-08-03 15:20:00,2.14915,2.14966,2.14915,2.14965,8712026.0
2007-08-03 15:21:00,2.14993,2.15029,2.14983,2.14987,11133245.0
2007-08-03 15:22:00,2.14965,2.14969,2.14901,2.14901,9171543.0
2007-08-03 15:23:00,2.14913,2.14913,2.14895,2.14895,28087751.0
2007-08-03 15:24:00,2.14889,2.14889,2.1486,2.14866,2022573.0
2007-08-03 15:25:00,2.14863,2.14863,2.14845,2.14845,4842836.0
2007-08-03 15:26:00,2.14845,2.14846,2.14825,2.14826,16592932.0
2007-08-03 15:27:00,2.14823,2.14823,2.14799,2.14799,2983767.0
2007-08-03 15:28:00,2.14796,2.14796,2.14776,2.14778,3117454.0
2007-08-03 15:29:00,2.1477,2.1477,2.14755,2.14755,7934714.0
2007-08-03 15:30:00,2.14749,2.14749,2.14731,2.14733,14812064.0
2007-08-03 15:31:00,2.14734,2.14734,2.14715,2.14718,6875180.0
2007-08-03 15:32:00,2.14707,2.14707,2.14689,2.14691,3298998.0
2007-08-03 15:33:00,2.14683,2.14683,2.14663,2.14663,3243657.0
2007-08-03 15:34:00,2.14662,2.14662,2.14625,2.14635,8577516.0
2007-08-03 15:35:00,2.14632,2.14632,2.14611,2.14611,8349814.0
2007-08-03 15:36:00,2.1461,2.14611,2.14586,2.14586,8033175.0
2007-08-03 15:37:00,2.14583,2.14583,2.14548,2.14548,1318450.0
2007-08-03 15:38:00,2.14549,2.14551,2.14531,2.14531,2592804.0
2007-08-03 15:39:00,2.14531,2.14532,2.14515,2.14515,1645130.0
2007-08-03 15:40:00,2.14506,2.14514,2.14478,2.14478,2153150.0
2007-08-03 15:41:00,2.14481,2.14481,2.14445,2.14445,2448776.0
2007-08-03 15:42:00,2.14449,2.14449,2.14425,2.14425,13986817.0
2007-08-03 15:43:00,2.14427,2.14427,2.14366,2.14366,4267920.0
2007-08-03 15:44:00,2.14388,2.14392,2.14378,2.14378,15043284.0
2007-08-03 15:45:00,2.14378,2.14378,2.14348,2.14355,9949206.0
2007-08-03 15:46:00,2.1435,2.1435,2.14318,2.14325,20108083.0
2007-08-03 15:47:00,2.14312,2.14319,2.1426,2.1426,3115733.0
2007-08-03 15:48:00,2.14237,2.14264,2.14237,2.14264,3454086.0
2007-08-03 15:49:00,2.14268,2.14292,2.14268,2.14278,10516447.0
2007-08-03 15:50:00,2.14262,2.14267,2.14246,2.14267,1485314.0
2007-08-03 15:51:00,2.14273,2.14351,2.14273,2.14351,24141507.0
2007-08-03 15:52:00,2.14342,2.14342,2.14313,2.1433,5241251.0
2007-08-03 15:53:00,2.14346,2.14404,2.14346,2.14404,25426953.0
2007-08-03 15:54:00,2.14394,2.14394,2.14345,2.14345,14336365.0
2007-08-03 15:55:00,2.14355,2.14355,2.14304,2.14304,5377662.0
2007-08-03 15:56:00,2.14298,2.14298,2.14226,2.14226,11159141.0
2007-08-03 15:57:00,2.14224,2.14252,2.14224,2.14252,17696125.0
2007-08-03 15:58:00,2.14261,2.14294,2.14261,2.14294,12149436.0
2007-08-03 15:59:00,2.1432,2.14353,2.1432,2.14353,1394203.0
2007-08-03 16:00:00,2.14364,2.14415,2.14364,2.14415,4108259.0
2007-08-03 16:01:00,2.14441,2.14466,2.14428,2.14452,635120.0
2007-08-03 16:02:00,2.14442,2.14483,2.14442,2.14483,2623129.0
2007-08-03 16:03:00,2.14506,2.14513,2.14506,2.14508,7660221.0
2007-08-03 16:04:00,2.14514,2.1452,2.14501,2.14519,9224531.0
2007-08-03 16:05:00,2.14548,2.14595,2.14421,2.14595,8638056.0
2007-08-03 16:06:00,2.14595,2.14669,2.14595,2.14669,10272238.0
2007-08-03 16:07:00,2.14661,2.14735,2.14661,2.14735,3353076.0
2007-08-03 16:08:00,2.14728,2.14765,2.14728,2.14763,14694481.0
2007-08-03 16:09:00,2.14742,2.14742,2.1467,2.1467,3203766.0
2007-08-03 16:10:00,2.14658,2.14658,2.14624,2.14638,5134722.0
2007-08-03 16:11:00,2.1465,2.1468,2.14632,2.14632,902994.0
2007-08-03 16:12:00,2.14604,2.1461,2.14595,2.14596,15472365.0
2007-08-03 16:13:00,2.14596,2.14626,2.14576,2.14626,2281265.0
2007-08-03 16:14:00,2.14629,2.14633,2.14626,2.14631,893333.0
2007-08-03 16:15:00,2.1463,2.14647,2.146,2.14647,10698129.0
2007-08-03 16:16:00,2.14641,2.14641,2.14617,2.14633,3992915.0
2007-08-03 16:17:00,2.14624,2.1466,2.14624,2.1466,4633963.0
2007-08-03 16:18:00,2.14655,2.14658,2.14648,2.14657,6692992.0
2007-08-03 16:19:00,2.14647,2.14647,2.14618,2.14618,18468632.0
2007-08-03 16:20:00,2.1462,2.1462,2.14591,2.14591,3993370.0
2007-08-03 16:21:00,2.14593,2.14593,2.1456,2.14567,9974780.0
2007-08-03 16:22:00,2.14564,2.14566,2.14548,2.14548,6683533.0
2007-08-03 16:23:00,2.1454,2.1454,2.14524,2.14524,10497286.0
2007-08-03 16:24:00,2.14517,2.14522,2.1445,2.1445,1815165.0
2007-08-03 16:25:00,2.14499,2.14499,2.14476,2.14476,2351054.0
2007-08-03 16:26:00,2.14471,2.14472,2.14443,2.14446,11564055.0
2007-08-03 16:27:00,2.14432,2.1445,2.14416,2.1445,5243201.0
2007-08-03 16:28:00,2.14463,2.14531,2.14463,2.14517,12718675.0
2007-08-03 16:29:00,2.14521,2.14562,2.14521,2.14562,28661910.0
2007-08-03 16:30:00,2.14564,2.14588,2.14564,2.14588,1459132.0
2007-08-03 16:31:00,2.14588,2.14609,2.14588,2.14609,1530712.0
2007-08-03 16:32:00,2.14602,2.14633,2.14602,2.14633,9061056.0
2007-08-03 16:33:00,2.14639,2.14648,2.14639,2.14648,1193349.0
2007-08-03 16:34:00,2.14659,2.14686,2.14657,2.14686,7113712.0
2007-08-03 16:35:00,2.14686,2.14712,2.14686,2.14708,8997790.0
2007-08-03 16:36:00,2.14714,2.1474,2.14714,2.1474,5149472.0
2007-08-03 16:37:00,2.14738,2.14757,2.14737,2.14757,1497238.0
2007-08-03 16:38:00,2.14754,2.14806,2.14754,2.14806,3022099.0
2007-08-03 16:39:00,2.14822,2.14826,2.14783,2.14783,3399516.0
2007-08-03 16:40:00,2.14774,2.14779,2.14764,2.14764,2961629.0
2007-08-03 16:41:00,2.14761,2.14761,2.14742,2.14756,7255502.0
2007-08-03 16:42:00,2.14767,2.1479,2.14766,2.1479,10560950.0
2007-08-03 16:43:00,2.14792,2.14792,2.1477,2.14774,1643106.0
2007-08-03 16:44:00,2.14802,2.14823,2.14802,2.1482,18221729.0
2007-08-03 16:45:00,2.14829,2.14859,2.14804,2.14859,1819709.0
2007-08-03 16:46:00,2.14843,2.14852,2.14829,2.14829,18531980.0
2007-08-03 16:47:00,2.1483,2.1484,2.14821,2.14823,3811549.0
2007-08-03 16:48:00,2.14782,2.14896,2.14782,2.14896,14051775.0
2007-08-03 16:49:00,2.14895,2.14949,2.14895,2.14949,9925279.0
2007-08-03 16:50:00,2.14961,2.15033,2.14961,2.15007,47942314.0
2007-08-03 16:51:00,2.15001,2.15001,2.14985,2.14985,5479637.0
2007-08-03 16:52:00,2.1484,2.14977,2.1484,2.14971,3777253.0
2007-08-03 16:53:00,2.1497,2.1497,2.14885,2.14885,2234234.0
2007-08-03 16:54:00,2.14902,2.14953,2.14902,2.14953,2165611.0
2007-08-03 16:55:00,2.14945,2.14966,2.14927,2.14966,4309449.0
2007-08-03 16:56:00,2.14969,2.1499,2.1494,2.1494,2867424.0
2007-08-03 16:57:00,2.14929,2.14929,2.14859,2.14859,1458100.0
2007-08-03 16:58:00,2.14884,2.14887,2.1487,2.1487,13903338.0
2007-08-03 16:59:00,2.1486,2.1486,2.14808,2.14808,18098066.0
2007-08-03 17:00:00,2.14798,2.14809,2.1479,2.14809,18209781.0
2007-08-03 17:01:00,2.14806,2.14823,2.14806,2.14823,15435831.0
2007-08-03 17:02:00,2.14836,2.14861,2.14836,2.14861,1008390.0
2007-08-03 17:03:00,2.14866,2.14881,2.14837,2.14867,16884453.0
2007-08-03 17:04:00,2.14877,2.14887,2.14875,2.14885,4563863.0
2007-08-03 17:05:00,2.149,2.149,2.14865,2.14874,9052063.0
2007-08-03 17:06:00,2.14857,2.14932,2.14857,2.14932,15991238.0
2007-08-03 17:07:00,2.14923,2.14962,2.14923,2.14957,1178261.0
2007-08-03 17:08:00,2.14966,2.14985,2.14959,2.14959,1090772.0
2007-08-03 17:09:00,2.14942,2.14947,2.14915,2.14947,9832609.0
2007-08-03 17:10:00,2.14948,2.14969,2.14948,2.14966,2884292.0
2007-08-03 17:11:00,2.14962,2.14962,2.1486,2.1486,7423415.0
2007-08-03 17:12:00,2.14857,2.14874,2.14848,2.14874,27176413.0
2007-08-03 17:13:00,2.1488,2.14889,2.14866,2.14889,1913789.0
2007-08-03 17:14:00,2.14887,2.14901,2.14886,2.14895,14268514.0
2007-08-03 17:15:00,2.14911,2.14928,2.14904,2.14922,4849432.0
2007-08-03 17:16:00,2.14915,2.14915,2.14898,2.14901,2290365.0
2007-08-03 17:17:00,2.14908,2.14908,2.14872,2.14872,1841896.0
2007-08-03 17:18:00,2.14873,2.14912,2.14873,2.14911,4060435.0
2007-08-03 17:19:00,2.14926,2.14944,2.14926,2.14926,3415165.0
2007-08-03 17:20:00,2.14912,2.14912,2.14881,2.14911,14741678.0
2007-08-03 17:21:00,2.1492,2.14927,2.14881,2.14881,3384466.0
2007-08-03 17:22:00,2.14868,2.14868,2.14839,2.14846,3601900.0
2007-08-03 17:23:00,2.14847,2.14848,2.14833,2.14848,11343480.0
2007-08-03 17:24:00,2.14856,2.14878,2.14856,2.14871,10392771.0
2007-08-03 17:25:00,2.14872,2.14881,2.14846,2.14846,6559860.0
2007-08-03 17:26:00,2.14852,2.14852,2.14838,2.14838,3461123.0
2007-08-03 17:27:00,2.14832,2.14832,2.14803,2.14803,10944981.0
2007-08-03 17:28:00,2.14801,2.14801,2.14738,2.14738,10451572.0
2007-08-03 17:29:00,2.14727,2.14727,2.14702,2.14709,11687446.0
2007-08-03 17:30:00,2.14705,2.14705,2.14659,2.14686,3010091.0
2007-08-03 17:31:00,2.1471,2.14755,2.1471,2.14755,4637306.0
2007-08-03 17:32:00,2.14761,2.14778,2.14754,2.14776,1663991.0
2007-08-03 17:33:00,2.14777,2.148,2.14775,2.148,3737195.0
2007-08-03 17:34:00,2.14803,2.14826,2.14796,2.14826,1216616.0
2007-08-03 17:35:00,2.14824,2.14842,2.14824,2.1484,5150379.0
2007-08-03 17:36:00,2.14846,2.14861,2.14846,2.14861,3579622.0
2007-08-03 17:37:00,2.14869,2.1491,2.14867,2.1491,1603960.0
2007-08-03 17:38:00,2.14897,2.14897,2.14882,2.14884,4909735.0
2007-08-03 17:39:00,2.14882,2.14882,2.14855,2.14861,1016300.0
2007-08-03 17:40:00,2.14869,2.14904,2.14866,2.14904,2205109.0
2007-08-03 17:41:00,2.14902,2.14902,2.14891,2.14898,3012998.0
2007-08-03 17:42:00,2.14895,2.14896,2.14883,2.14888,9529176.0
2007-08-03 17:43:00,2.14894,2.14907,2.14887,2.14895,2531491.0
2007-08-03 17:44:00,2.14894,2.14922,2.14894,2.14922,2338994.0
2007-08-03 17:45:00,2.14918,2.14918,2.149,2.14902,713404.0
2007-08-03 17:46:00,2.14912,2.14928,2.14912,2.14917,11438842.0
2007-08-03 17:47:00,2.14918,2.14928,2.1491,2.1491,7998166.0
2007-08-03 17:48:00,2.14897,2.14897,2.14872,2.14872,11453598.0
2007-08-03 17:49:00,2.14875,2.14889,2.14875,2.14889,17722673.0
2007-08-03 17:50:00,2.14883,2.14887,2.14876,2.14877,9535764.0
2007-08-03 17:51:00,2.14838,2.14868,2.14838,2.14857,1801051.0
2007-08-03 17:52:00,2.14867,2.14888,2.14863,2.14888,5829546.0
2007-08-03 17:53:00,2.14884,2.1491,2.14884,2.1491,4682077.0
2007-08-03 17:54:00,2.14919,2.1495,2.14899,2.14934,9562591.0
2007-08-03 17:55:00,2.1493,2.14939,2.14919,2.14939,1228946.0
2007-08-03 17:56:00,2.1495,2.1495,2.14909,2.14946,23997028.0
2007-08-03 17:57:00,2.14958,2.14964,2.14949,2.1495,4952760.0
2007-08-03 17:58:00,2.14961,2.14961,2.14943,2.14943,6191012.0
2007-08-03 17:59:00,2.14943,2.14954,2.14943,2.14954,5416286.0
2007-08-03 18:00:00,2.14945,2.14956,2.14941,2.1495,2611547.0
2007-08-03 18:01:00,2.14943,2.1496,2.14935,2.14935,4007075.0
2007-08-03 18:02:00,2.14941,2.14947,2.14931,2.14947,2966188.0
2007-08-03 18:03:00,2.14956,2.14968,2.14951,2.14968,7236918.0
2007-08-03 18:04:00,2.14955,2.14955,2.14909,2.14922,7859480.0
2007-08-03 18:05:00,2.1492,2.14929,2.14909,2.14924,8879105.0
2007-08-03 18:06:00,2.14916,2.14916,2.14893,2.14899,3243241.0
2007-08-03 18:07:00,2.14909,2.14938,2.14909,2.14938,4136406.0
2007-08-03 18:08:00,2.14948,2.1496,2.14946,2.14952,12656742.0
2007-08-03 18:09:00,2.14951,2.14967,2.1494,2.1494,10294608.0
2007-08-03 18:10:00,2.14937,2.14942,2.14932,2.14932,681103.0
2007-08-03 18:11:00,2.14934,2.14935,2.14922,2.14933,7586809.0
2007-08-03 18:12:00,2.14917,2.14917,2.14848,2.14848,2502367.0
2007-08-03 18:13:00,2.14835,2.14855,2.14807,2.14851,2006357.0
2007-08-03 18:14:00,2.14846,2.14863,2.14832,2.14863,3920386.0
2007-08-03 18:15:00,2.14871,2.14901,2.14869,2.14901,14517232.0
2007-08-03 18:16:00,2.14899,2.14925,2.14885,2.14925,1757367.0
2007-08-03 18:17:00,2.14928,2.14955,2.14926,2.14955,13674066.0
2007-08-03 18:18:00,2.14951,2.14977,2.14945,2.14977,25011367.0
2007-08-03 18:19:00,2.1497,2.14997,2.14948,2.14948,41083769.0
2007-08-03 18:20:00,2.14957,2.14959,2.1494,2.14945,21868201.0
2007-08-03 18:21:00,2.14932,2.14932,2.14924,2.14929,18985952.0
2007-08-03 18:22:00,2.14919,2.14919,2.149,2.14902,7710421.0
2007-08-03 18:23:00,2.14899,2.14901,2.14886,2.14901,9686803.0
2007-08-03 18:24:00,2.14907,2.14941,2.14907,2.14936,5679452.0
2007-08-03 18:25:00,2.14962,2.14962,2.14947,2.14949,5171535.0
2007-08-03 18:26:00,2.14941,2.14941,2.14899,2.14931,3769514.0
2007-08-03 18:27:00,2.14939,2.14945,2.14938,2.14938,18854377.0
2007-08-03 18:28:00,2.14928,2.14946,2.14911,2.14934,12259770.0
2007-08-03 18:29:00,2.14945,2.14961,2.14944,2.14961,3484360.0
2007-08-03 18:30:00,2.14972,2.14983,2.14968,2.14979,4303562.0
2007-08-03 18:31:00,2.14981,2.14981,2.14962,2.14979,2467628.0
2007-08-03 18:32:00,2.14981,2.14981,2.14952,2.14952,5506185.0
2007-08-03 18:33:00,2.14944,2.14971,2.14944,2.14949,1661590.0
2007-08-03 18:34:00,2.1496,2.14968,2.14945,2.14951,13214704.0
2007-08-03 18:35:00,2.14951,2.14998,2.14951,2.14991,13139155.0
2007-08-03 18:36:00,2.14974,2.15022,2.14973,2.15022,4044020.0
2007-08-03 18:37:00,2.15018,2.15018,2.14984,2.14997,3617770.0
2007-08-03 18:38:00,2.14984,2.14984,2.14961,2.14961,2583304.0
2007-08-03 18:39:00,2.14945,2.14945,2.14914,2.14924,3536703.0
2007-08-03 18:40:00,2.14937,2.14937,2.14887,2.14887,2466058.0
2007-08-03 18:41:00,2.14886,2.14886,2.14841,2.14841,10037389.0
2007-08-03 18:42:00,2.14825,2.14825,2.1481,2.14815,6347159.0
2007-08-03 18:43:00,2.14797,2.14797,2.14787,2.14796,5648134.0
2007-08-03 18:44:00,2.14796,2.14803,2.14766,2.14803,6897517.0
2007-08-03 18:45:00,2.14805,2.14805,2.14762,2.14798,7555716.0
2007-08-03 18:46:00,2.14798,2.14814,2.14789,2.14814,2331080.0
2007-08-03 18:47:00,2.14825,2.14856,2.14825,2.14856,6649655.0
2007-08-03 18:48:00,2.14855,2.14891,2.14855,2.14891,6662579.0
2007-08-03 18:49:00,2.14888,2.14907,2.14888,2.14907,11483043.0
2007-08-03 18:50:00,2.14906,2.14936,2.14906,2.14936,15234712.0
2007-08-03 18:51:00,2.14937,2.14954,2.14937,2.14948,3093744.0
2007-08-03 18:52:00,2.14942,2.14942,2.14881,2.14884,6295467.0
2007-08-03 18:53:00,2.14878,2.14878,2.1485,2.1485,3248003.0
2007-08-03 18:54:00,2.14854,2.14854,2.14815,2.14822,5236320.0
2007-08-03 18:55:00,2.14816,2.14824,2.14814,2.14824,6069002.0
2007-08-03 18:56:00,2.14815,2.14852,2.14815,2.14852,1617677.0
2007-08-03 18:57:00,2.14861,2.14883,2.14842,2.14874,12553648.0
2007-08-03 18:58:00,2.14889,2.14915,2.1488,2.14915,4142163.0
2007-08-03 18:59:00,2.14912,2.14912,2.1489,2.14906,4771534.0
2007-08-03 19:00:00,2.14909,2.14922,2.14902,2.14903,2685007.0
2007-08-03 19:01:00,2.14886,2.1493,2.14884,2.1493,17534818.0
2007-08-03 19:02:00,2.14936,2.14953,2.14929,2.14953,1960282.0
2007-08-03 19:03:00,2.14954,2.14978,2.14954,2.1497,1985251.0
2007-08-03 19:04:00,2.14981,2.1501,2.14966,2.1501,4792673.0
2007-08-03 19:05:00,2.15019,2.15019,2.14994,2.14997,8404802.0
2007-08-03 19:06:00,2.14988,2.15005,2.1498,2.14981,9787321.0
2007-08-03 19:07:00,2.14974,2.14987,2.14964,2.14987,8266220.0
2007-08-03 19:08:00,2.14989,2.14989,2.14972,2.14985,10853402.0
2007-08-03 19:09:00,2.1498,2.14998,2.1498,2.14998,5151928.0
2007-08-03 19:10:00,2.15005,2.15008,2.14989,2.14989,1405687.0
2007-08-03 19:11:00,2.1501,2.15024,2.15007,2.15007,9695371.0
2007-08-03 19:12:00,2.15011,2.15016,2.15009,2.1501,9981136.0
2007-08-03 19:13:00,2.15001,2.15016,2.15001,2.15007,2227588.0
2007-08-03 19:14:00,2.15013,2.15035,2.15013,2.15021,8121973.0
2007-08-03 19:15:00,2.15016,2.15016,2.14999,2.14999,12225526.0
2007-08-03 19:16:00,2.15013,2.15027,2.15013,2.15027,4960785.0
2007-08-03 19:17:00,2.15028,2.15028,2.15013,2.1502,12215002.0
2007-08-03 19:18:00,2.1503,2.1503,2.14991,2.15017,3193478.0
2007-08-03 19:19:00,2.15023,2.15023,2.1501,2.1502,4912991.0
2007-08-03 19:20:00,2.15034,2.15052,2.15034,2.15052,3459098.0
2007-08-03 19:21:00,2.15048,2.15049,2.15036,2.15049,3705822.0
2007-08-03 19:22:00,2.15047,2.15047,2.15025,2.15025,6038766.0
2007-08-03 19:23:00,2.15037,2.15042,2.15028,2.15042,2649106.0
2007-08-03 19:24:00,2.15049,2.15066,2.15049,2.15061,13393022.0
2007-08-03 19:25:00,2.15068,2.15071,2.15065,2.15067,11304916.0
2007-08-03 19:26:00,2.15071,2.15071,2.15057,2.15063,7913999.0
2007-08-03 19:27:00,2.15074,2.15104,2.15072,2.15072,14080667.0
2007-08-03 19:28:00,2.15099,2.15099,2.1508,2.1508,8785008.0
2007-08-03 19:29:00,2.15075,2.15075,2.15061,2.1507,24912518.0
2007-08-03 19:30:00,2.15069,2.15071,2.15064,2.15064,29923638.0
2007-08-03 19:31:00,2.15068,2.15083,2.15068,2.15079,8561624.0
2007-08-03 19:32:00,2.15073,2.15101,2.15073,2.15101,5721387.0
2007-08-03 19:33:00,2.15085,2.15085,2.1505,2.1507,15408435.0
2007-08-03 19:34:00,2.15066,2.15086,2.15066,2.15068,2855783.0
2007-08-03 19:35:00,2.15054,2.15056,2.15027,2.15056,2909695.0
2007-08-03 19:36:00,2.15066,2.15073,2.15059,2.15063,2316430.0
2007-08-03 19:37:00,2.15054,2.15054,2.15033,2.15052,3140375.0
2007-08-03 19:38:00,2.15042,2.15051,2.15032,2.15032,2500248.0
2007-08-03 19:39:00,2.15034,2.15043,2.15026,2.15043,9975893.0
2007-08-03 19:40:00,2.15041,2.15043,2.15024,2.1503,13678247.0
2007-08-03 19:41:00,2.15017,2.15017,2.15,2.15015,15479226.0
2007-08-03 19:42:00,2.15019,2.15035,2.15017,2.15017,4191224.0
2007-08-03 19:43:00,2.15005,2.15031,2.15003,2.15015,18883534.0
2007-08-03 19:44:00,2.15011,2.15032,2.15011,2.15014,25624126.0
2007-08-03 19:45:00,2.15025,2.1503,2.15014,2.15024,3615524.0
2007-08-03 19:46:00,2.15025,2.1503,2.15008,2.1503,11368884.0
2007-08-03 19:47:00,2.15027,2.15027,2.15011,2.15021,10527263.0
2007-08-03 19:48:00,2.15049,2.15066,2.1504,2.15066,2330805.0
2007-08-03 19:49:00,2.15065,2.15065,2.15036,2.15055,3614988.0
2007-08-03 19:50:00,2.15069,2.1508,2.15069,2.15074,2171426.0
2007-08-03 19:51:00,2.15057,2.15057,2.15035,2.15055,9848258.0
2007-08-03 19:52:00,2.15069,2.1508,2.15067,2.15068,10932003.0
2007-08-03 19:53:00,2.15057,2.15061,2.15022,2.15043,1695107.0
2007-08-03 19:54:00,2.1505,2.1505,2.15017,2.15017,31791857.0
2007-08-03 19:55:00,2.1501,2.15017,2.15001,2.15006,21993290.0
2007-08-03 19:56:00,2.14998,2.14998,2.14976,2.14976,41250310.0
2007-08-03 19:57:00,2.14974,2.14983,2.14959,2.14983,1225528.0
2007-08-03 19:58:00,2.14975,2.14988,2.14964,2.14988,3898449.0
2007-08-03 19:59:00,2.14974,2.15009,2.14974,2.15009,3523134.0
2007-08-03 20:00:00,2.15012,2.15012,2.14998,2.15012,9374269.0
2007-08-03 20:01:00,2.15007,2.15007,2.14991,2.14991,10206129.0
2007-08-03 20:02:00,2.14986,2.14986,2.14966,2.14971,12690050.0
2007-08-03 20:03:00,2.14981,2.14993,2.14977,2.14993,7394373.0
2007-08-03 20:04:00,2.14982,2.14991,2.14978,2.14978,2089669.0
2007-08-03 20:05:00,2.14973,2.14979,2.14951,2.14979,2367255.0
2007-08-03 20:06:00,2.14985,2.15009,2.14985,2.15003,2272851.0
2007-08-03 20:07:00,2.15008,2.15011,2.14994,2.15003,12751748.0
2007-08-03 20:08:00,2.14994,2.15016,2.14983,2.15016,7901531.0
2007-08-03 20:09:00,2.15015,2.15029,2.15008,2.15029,5950397.0
2007-08-03 20:10:00,2.15024,2.15043,2.15024,2.15043,2201622.0
2007-08-03 20:11:00,2.15046,2.15052,2.15033,2.15033,3106747.0
2007-08-03 20:12:00,2.15028,2.15031,2.15017,2.15027,17861241.0
2007-08-03 20:13:00,2.1502,2.15038,2.15015,2.15038,5902420.0
2007-08-03 20:14:00,2.15038,2.15041,2.15035,2.15035,6324090.0
2007-08-03 20:15:00,2.15034,2.15043,2.15021,2.15034,640149.0
2007-08-03 20:16:00,2.15045,2.15092,2.15045,2.15092,28392531.0
2007-08-03 20:17:00,2.15103,2.15106,2.15099,2.15102,5391367.0
2007-08-03 20:18:00,2.15092,2.15092,2.15066,2.15066,3295575.0
2007-08-03 20:19:00,2.15071,2.15094,2.15071,2.15094,14626011.0
2007-08-03 20:20:00,2.15087,2.15105,2.15087,2.1509,1777427.0
2007-08-03 20:21:00,2.15108,2.15108,2.15055,2.1506,7480717.0
2007-08-03 20:22:00,2.15059,2.15079,2.1505,2.15079,4772328.0
2007-08-03 20:23:00,2.15078,2.1508,2.15065,2.15077,5985164.0
2007-08-03 20:24:00,2.15071,2.15107,2.15071,2.15107,5674756.0
2007-08-03 20:25:00,2.15107,2.15151,2.15107,2.15151,2630699.0
2007-08-03 20:26:00,2.15156,2.15165,2.15144,2.15144,5587517.0
2007-08-03 20:27:00,2.15143,2.15153,2.15143,2.15153,10632763.0
2007-08-03 20:28:00,2.15161,2.15185,2.15161,2.15173,17557113.0
2007-08-03 20:29:00,2.15179,2.15209,2.15179,2.15209,4325163.0
2007-08-03 20:30:00,2.15219,2.15224,2.15195,2.15195,3222599.0
2007-08-03 20:31:00,2.15211,2.15211,2.15192,2.15198,6559425.0
2007-08-03 20:32:00,2.1518,2.1518,2.15146,2.15146,4674752.0
2007-08-03 20:33:00,2.15142,2.15162,2.15129,2.15162,9713089.0
2007-08-03 20:34:00,2.15172,2.15188,2.15171,2.15182,2500157.0
2007-08-03 20:35:00,2.15196,2.15201,2.15191,2.15201,1847258.0
2007-08-03 20:36:00,2.15195,2.15202,2.15191,2.15191,6806390.0
2007-08-03 20:37:00,2.15185,2.15186,2.15158,2.15186,4676734.0
2007-08-03 20:38:00,2.15188,2.15207,2.15188,2.15196,4493096.0
2007-08-03 20:39:00,2.15171,2.15195,2.15171,2.15183,6488765.0
2007-08-03 20:40:00,2.15187,2.15197,2.15179,2.15179,7270533.0
2007-08-03 20:41:00,2.15188,2.15188,2.15169,2.15184,13716653.0
2007-08-03 20:42:00,2.15177,2.15177,2.15144,2.15144,1661680.0
2007-08-03 20:43:00,2.15162,2.15178,2.15149,2.15149,17043320.0
2007-08-03 20:44:00,2.15136,2.15154,2.15117,2.15154,4118646.0
2007-08-03 20:45:00,2.1517,2.15217,2.1517,2.15217,22091863.0
2007-08-03 20:46:00,2.15237,2.15294,2.15237,2.15294,9505607.0
2007-08-03 20:47:00,2.15309,2.15324,2.15309,2.15324,9326762.0
2007-08-03 20:48:00,2.15332,2.15332,2.15316,2.15324,2306633.0
2007-08-03 20:49:00,2.15331,2.15336,2.15324,2.15324,6540514.0
2007-08-03 20:50:00,2.15325,2.15339,2.15323,2.15339,4963277.0
2007-08-03 20:51:00,2.15348,2.15366,2.15347,2.15361,8549195.0
2007-08-03 20:52:00,2.1537,2.1537,2.15342,2.15342,9069270.0
2007-08-03 20:53:00,2.15331,2.15331,2.153,2.15309,11575739.0
2007-08-03 20:54:00,2.15306,2.15314,2.15296,2.15301,762254.0
2007-08-03 20:55:00,2.15293,2.15293,2.15273,2.15273,2227959.0
2007-08-03 20:56:00,2.15262,2.15262,2.15234,2.15235,18983897.0
2007-08-03 20:57:00,2.15234,2.15252,2.15227,2.15252,4951801.0
2007-08-03 20:58:00,2.1525,2.1525,2.15225,2.15237,5593638.0
2007-08-03 20:59:00,2.1524,2.1524,2.15184,2.15223,3894729.0
2007-08-03 21:00:00,2.15201,2.15212,2.15201,2.15207,4486414.0
2007-08-03 21:01:00,2.15194,2.15223,2.15194,2.15215,3084017.0
2007-08-03 21:02:00,2.15232,2.15281,2.15232,2.15281,1913960.0
2007-08-03 21:03:00,2.15291,2.15344,2.15291,2.15312,2711155.0
2007-08-03 21:04:00,2.15316,2.15316,2.15296,2.15299,4635865.0
2007-08-03 21:05:00,2.15286,2.15301,2.15284,2.15288,8548243.0
2007-08-03 21:06:00,2.1529,2.1531,2.15281,2.15296,5219337.0
2007-08-03 21:07:00,2.15299,2.15323,2.15299,2.15311,4504161.0
2007-08-03 21:08:00,2.15311,2.15323,2.15302,2.15306,1947342.0
2007-08-03 21:09:00,2.15293,2.15293,2.15272,2.15289,25205769.0
2007-08-03 21:10:00,2.15279,2.1528,2.15245,2.15245,6880286.0
2007-08-03 21:11:00,2.15273,2.15296,2.15273,2.15287,11410475.0
2007-08-03 21:12:00,2.15273,2.15273,2.15247,2.15247,2314271.0
2007-08-03 21:13:00,2.15242,2.15242,2.15218,2.15218,25094151.0
2007-08-03 21:14:00,2.15206,2.15251,2.15206,2.15251,2649301.0
2007-08-03 21:15:00,2.15261,2.15266,2.15248,2.15253,4264915.0
2007-08-03 21:16:00,2.15258,2.15274,2.15256,2.15266,4447539.0
2007-08-03 21:17:00,2.15263,2.15269,2.15242,2.15242,5690572.0
2007-08-03 21:18:00,2.15247,2.15297,2.15247,2.15297,3381319.0
2007-08-03 21:19:00,2.15306,2.15328,2.15306,2.15322,1960478.0
2007-08-03 21:20:00,2.15324,2.15327,2.15322,2.15322,2350846.0
2007-08-03 21:21:00,2.15307,2.15324,2.15289,2.15324,3652992.0
2007-08-03 21:22:00,2.15311,2.15327,2.15309,2.15315,12846734.0
2007-08-03 21:23:00,2.15311,2.15357,2.15305,2.15357,5163199.0
2007-08-03 21:24:00,2.15358,2.15366,2.15344,2.15344,4020581.0
2007-08-03 21:25:00,2.15332,2.15332,2.1531,2.1532,10840866.0
2007-08-03 21:26:00,2.15326,2.15341,2.15326,2.15341,4987302.0
2007-08-03 21:27:00,2.15352,2.15359,2.15343,2.15355,3770955.0
2007-08-03 21:28:00,2.15362,2.15362,2.15337,2.15337,6736611.0
2007-08-03 21:29:00,2.15337,2.15337,2.15319,2.15319,9768158.0
2007-08-03 21:30:00,2.15324,2.1534,2.15323,2.15337,6410663.0
2007-08-03 21:31:00,2.15341,2.1537,2.15338,2.1537,19160339.0
2007-08-03 21:32:00,2.15368,2.15373,2.15349,2.15373,6574783.0
2007-08-03 21:33:00,2.15366,2.15367,2.15361,2.15361,9921113.0
2007-08-03 21:34:00,2.15364,2.15364,2.15344,2.15358,2953233.0
2007-08-03 21:35:00,2.15346,2.15346,2.15327,2.15327,14424485.0
2007-08-03 21:36:00,2.15338,2.15393,2.15337,2.15389,6040291.0
2007-08-03 21:37:00,2.15377,2.15395,2.15377,2.15386,5146370.0
2007-08-03 21:38:00,2.15374,2.15374,2.15307,2.15318,2826869.0
2007-08-03 21:39:00,2.15318,2.15318,2.15292,2.15311,3378683.0
2007-08-03 21:40:00,2.15311,2.15326,2.15264,2.15264,13273615.0
2007-08-03 21:41:00,2.15263,2.15278,2.15258,2.15277,6594070.0
2007-08-03 21:42:00,2.15271,2.15294,2.1527,2.15294,17114099.0
2007-08-03 21:43:00,2.15301,2.1532,2.15245,2.1532,13139967.0
2007-08-03 21:44:00,2.15323,2.15329,2.15285,2.15285,23902149.0
2007-08-03 21:45:00,2.15271,2.15283,2.15271,2.15277,11459779.0
2007-08-03 21:46:00,2.15269,2.15269,2.15226,2.15226,2341660.0
2007-08-03 21:47:00,2.15215,2.15218,2.15202,2.15218,2764059.0
2007-08-03 21:48:00,2.15207,2.15207,2.15153,2.15153,3060251.0
2007-08-03 21:49:00,2.15155,2.15185,2.15154,2.15185,4261933.0
2007-08-03 21:50:00,2.15196,2.15196,2.15173,2.15175,9891821.0
2007-08-03 21:51:00,2.15146,2.15146,2.15112,2.15112,3341814.0
2007-08-03 21:52:00,2.15111,2.15139,2.15111,2.15139,15656106.0
2007-08-03 21:53:00,2.15141,2.15171,2.15141,2.15171,12354617.0
2007-08-03 21:54:00,2.15184,2.15184,2.15158,2.1518,2876188.0
2007-08-03 21:55:00,2.15191,2.15256,2.15191,2.15256,23897771.0
2007-08-03 21:56:00,2.15248,2.15248,2.15225,2.15225,2191253.0
2007-08-03 21:57:00,2.1523,2.15234,2.15214,2.15214,1675870.0
2007-08-03 21:58:00,2.15208,2.15208,2.1519,2.15192,5272232.0
2007-08-03 21:59:00,2.15186,2.15187,2.15159,2.15178,11790395.0
2007-08-03 22:00:00,2.15192,2.15215,2.15192,2.15208,2378324.0
2007-08-03 22:01:00,2.15194,2.15194,2.15173,2.15191,3325490.0
2007-08-03 22:02:00,2.15203,2.15222,2.15203,2.15214,13042578.0
2007-08-03 22:03:00,2.15222,2.15262,2.15222,2.15262,15581669.0
2007-08-03 22:04:00,2.1525,2.15282,2.1525,2.15274,3334334.0
2007-08-03 22:05:00,2.15291,2.15291,2.15248,2.15248,3963545.0
2007-08-03 22:06:00,2.15237,2.15237,2.15205,2.15205,10578106.0
2007-08-03 22:07:00,2.152,2.15223,2.152,2.15212,20158598.0
2007-08-03 22:08:00,2.15248,2.1529,2.15248,2.1529,4978158.0
2007-08-03 22:09:00,2.15278,2.15314,2.15278,2.15288,10710870.0
2007-08-03 22:10:00,2.15289,2.15323,2.15289,2.15323,2787637.0
2007-08-03 22:11:00,2.15331,2.15363,2.1533,2.15363,4023577.0
2007-08-03 22:12:00,2.15362,2.15402,2.15362,2.15402,3329208.0
2007-08-03 22:13:00,2.15418,2.15428,2.15414,2.15424,11577366.0
2007-08-03 22:14:00,2.15415,2.15415,2.15388,2.15388,3024009.0
2007-08-03 22:15:00,2.15389,2.1539,2.15373,2.15373,1198591.0
2007-08-03 22:16:00,2.15363,2.15417,2.1535,2.15417,3599877.0
2007-08-03 22:17:00,2.15435,2.15461,2.15426,2.15461,13654888.0
2007-08-03 22:18:00,2.15458,2.15501,2.15458,2.15501,4145512.0
2007-08-03 22:19:00,2.15511,2.15514,2.15465,2.15465,1359140.0
2007-08-03 22:20:00,2.15466,2.15466,2.15445,2.15445,5675029.0
2007-08-03 22:21:00,2.15444,2.1548,2.15444,2.15477,1508551.0
2007-08-03 22:22:00,2.15484,2.15503,2.15484,2.15503,1686744.0
2007-08-03 22:23:00,2.15505,2.15524,2.15505,2.15524,4660953.0
2007-08-03 22:24:00,2.1552,2.15553,2.1552,2.15547,6506591.0
2007-08-03 22:25:00,2.15552,2.15579,2.15539,2.15579,1626662.0
2007-08-03 22:26:00,2.15581,2.15581,2.15567,2.1557,8441354.0
2007-08-03 22:27:00,2.15575,2.15581,2.15537,2.1558,9801849.0
2007-08-03 22:28:00,2.15581,2.15581,2.15559,2.15559,3039780.0
2007-08-03 22:29:00,2.15549,2.15549,2.15514,2.15542,6714632.0
2007-08-03 22:30:00,2.15555,2.15591,2.15555,2.15583,2085642.0
2007-08-03 22:31:00,2.15577,2.15577,2.15541,2.15541,7841667.0
2007-08-03 22:32:00,2.15534,2.15534,2.15504,2.15511,1788140.0
2007-08-03 22:33:00,2.15517,2.15543,2.15501,2.15543,6284613.0
2007-08-03 22:34:00,2.15554,2.15573,2.15554,2.15573,4163591.0
2007-08-03 22:35:00,2.15574,2.15574,2.15531,2.15531,2047756.0
2007-08-03 22:36:00,2.15522,2.15522,2.15502,2.15518,3157119.0
2007-08-03 22:37:00,2.15527,2.15561,2.15527,2.15561,3870766.0
2007-08-03 22:38:00,2.15556,2.15559,2.15528,2.15559,1998558.0
2007-08-03 22:39:00,2.15565,2.15582,2.15537,2.15566,19637140.0
2007-08-03 22:40:00,2.15572,2.15587,2.15567,2.15587,2764447.0
2007-08-03 22:41:00,2.15594,2.15631,2.15594,2.15621,3051597.0
2007-08-03 22:42:00,2.15607,2.15638,2.15607,2.1563,8292624.0
2007-08-03 22:43:00,2.1562,2.15635,2.1562,2.15635,12029336.0
2007-08-03 22:44:00,2.1563,2.1563,2.15608,2.15608,4702403.0
2007-08-03 22:45:00,2.1562,2.1562,2.15595,2.15595,2754278.0
2007-08-03 22:46:00,2.15591,2.15603,2.15591,2.15594,2213979.0
2007-08-03 22:47:00,2.15596,2.15603,2.15575,2.15575,6741099.0
2007-08-03 22:48:00,2.15577,2.1559,2.15577,2.15581,4237651.0
2007-08-03 22:49:00,2.15596,2.15596,2.15582,2.15586,7722036.0
2007-08-03 22:50:00,2.15594,2.15604,2.15584,2.15584,7521334.0
2007-08-03 22:51:00,2.15592,2.15618,2.15592,2.15618,13652953.0
2007-08-03 22:52:00,2.15618,2.15638,2.15618,2.15638,1399516.0
2007-08-03 22:53:00,2.15638,2.15638,2.15625,2.15632,2293485.0
2007-08-03 22:54:00,2.15644,2.15645,2.15622,2.15622,526514.0
2007-08-03 22:55:00,2.15611,2.15621,2.1559,2.15595,4314479.0
2007-08-03 22:56:00,2.15608,2.1562,2.15606,2.1562,2434979.0
2007-08-03 22:57:00,2.15605,2.15605,2.15534,2.15561,4900822.0
2007-08-03 22:58:00,2.15581,2.15594,2.15573,2.1558,4414742.0
2007-08-03 22:59:00,2.15564,2.15564,2.15508,2.15508,2772184.0
2007-08-05 23:00:00,2.15481,2.15481,2.15462,2.15462,2107152.0
2007-08-05 23:01:00,2.15461,2.15461,2.15443,2.15443,2024568.0
2007-08-05 23:02:00,2.1544,2.1544,2.15406,2.15406,3606666.0
2007-08-05 23:03:00,2.15353,2.15443,2.15353,2.15425,3674912.0
2007-08-05 23:04:00,2.15443,2.15485,2.15443,2.15485,30815779.0
2007-08-05 23:05:00,2.15475,2.15486,2.15422,2.1545,20113068.0
2007-08-05 23:06:00,2.15446,2.1548,2.15446,2.1548,12018633.0
2007-08-05 23:07:00,2.15472,2.15472,2.15439,2.15452,5537113.0
2007-08-05 23:08:00,2.15446,2.15481,2.15441,2.15474,13373401.0
2007-08-05 23:09:00,2.15488,2.15494,2.15479,2.15479,21788404.0
2007-08-05 23:10:00,2.15484,2.1554,2.15484,2.1554,1450482.0
2007-08-05 23:11:00,2.15524,2.15526,2.15507,2.15526,5061464.0
2007-08-05 23:12:00,2.15526,2.15526,2.155,2.155,7349838.0
2007-08-05 23:13:00,2.1549,2.15494,2.15475,2.15476,7525050.0
2007-08-05 23:14:00,2.15472,2.15472,2.15445,2.15447,4218256.0
2007-08-05 23:15:00,2.15449,2.15449,2.15426,2.15432,13730283.0
2007-08-05 23:16:00,2.15414,2.15427,2.15396,2.15417,5251933.0
2007-08-05 23:17:00,2.15405,2.15405,2.1537,2.15374,1845182.0
2007-08-05 23:18:00,2.15356,2.15361,2.15336,2.15347,6561343.0
2007-08-05 23:19:00,2.15337,2.15342,2.15337,2.15339,25566315.0
2007-08-05 23:20:00,2.1532,2.15334,2.15314,2.15314,4630386.0
2007-08-05 23:21:00,2.15316,2.15343,2.15316,2.15339,12456477.0
2007-08-05 23:22:00,2.15356,2.1538,2.15348,2.1538,9340185.0
2007-08-05 23:23:00,2.15373,2.15377,2.15344,2.15377,16890988.0
2007-08-05 23:24:00,2.15373,2.15373,2.15349,2.15349,2693946.0
2007-08-05 23:25:00,2.15348,2.15376,2.15335,2.15376,7485532.0
2007-08-05 23:26:00,2.15385,2.15386,2.15372,2.15374,5158858.0
2007-08-05 23:27:00,2.15374,2.15407,2.15374,2.15394,8186937.0
2007-08-05 23:28:00,2.15416,2.15423,2.15397,2.15422,8202739.0
2007-08-05 23:29:00,2.15429,2.15452,2.15428,2.15452,1678764.0
2007-08-05 23:30:00,2.15442,2.1545,2.15416,2.15416,8475956.0
2007-08-05 23:31:00,2.15414,2.15414,2.15373,2.15373,12739682.0
2007-08-05 23:32:00,2.15361,2.15372,2.15351,2.15367,3058854.0
2007-08-05 23:33:00,2.15354,2.15357,2.15337,2.15337,7498743.0
2007-08-05 23:34:00,2.15356,2.15371,2.15356,2.15365,2372230.0
2007-08-05 23:35:00,2.15371,2.15389,2.15364,2.15389,8021474.0
2007-08-05 23:36:00,2.15383,2.15389,2.15372,2.15377,4529654.0
2007-08-05 23:37:00,2.15386,2.15405,2.15371,2.15379,5478599.0
2007-08-05 23:38:00,2.15385,2.15394,2.15381,2.15391,26371271.0
2007-08-05 23:39:00,2.15388,2.15388,2.15353,2.15356,17377924.0
2007-08-05 23:40:00,2.15375,2.15433,2.15375,2.15433,5520966.0
2007-08-05 23:41:00,2.15448,2.15475,2.15448,2.15475,17637816.0
2007-08-05 23:42:00,2.15476,2.15485,2.15449,2.15472,5852203.0
2007-08-05 23:43:00,2.15485,2.15511,2.15485,2.15511,19992719.0
2007-08-05 23:44:00,2.15505,2.15553,2.15505,2.15553,16988450.0
2007-08-05 23:45:00,2.15557,2.15565,2.15552,2.15558,8000238.0
2007-08-05 23:46:00,2.15557,2.15589,2.15557,2.15589,5332821.0
2007-08-05 23:47:00,2.15592,2.15623,2.15591,2.15623,1428684.0
2007-08-05 23:48:00,2.1564,2.1564,2.15616,2.15616,8715568.0
2007-08-05 23:49:00,2.15628,2.15643,2.15621,2.15641,1559655.0
2007-08-05 23:50:00,2.15643,2.15643,2.15618,2.15628,15865204.0
2007-08-05 23:51:00,2.15621,2.15638,2.15617,2.15627,1538157.0
2007-08-05 23:52:00,2.15615,2.15615,2.15597,2.15608,2765841.0
2007-08-05 23:53:00,2.15604,2.1561,2.1559,2.15607,3873576.0
2007-08-05 23:54:00,2.15604,2.15615,2.1558,2.1558,4526083.0
2007-08-05 23:55:00,2.15571,2.15583,2.15562,2.15573,38546027.0
2007-08-05 23:56:00,2.15573,2.15609,2.15573,2.15609,12567575.0
2007-08-05 23:57:00,2.15606,2.1563,2.15606,2.1563,4620453.0
2007-08-05 23:58:00,2.1563,2.1563,2.15585,2.15585,5306437.0
2007-08-05 23:59:00,2.15591,2.15635,2.15591,2.15635,4095176.0
2007-08-06 00:00:00,2.15635,2.15655,2.15635,2.15655,5477417.0
2007-08-06 00:01:00,2.1562,2.15682,2.1562,2.15653,11496585.0
2007-08-06 00:02:00,2.15652,2.15694,2.15652,2.15694,16955592.0
2007-08-06 00:03:00,2.15706,2.15707,2.15689,2.15689,8314112.0
2007-08-06 00:04:00,2.15693,2.15719,2.15693,2.15719,4556901.0
2007-08-06 00:05:00,2.15699,2.15699,2.15649,2.15655,2705170.0
2007-08-06 00:06:00,2.15642,2.15666,2.15642,2.1566,8309578.0
2007-08-06 00:07:00,2.15657,2.15657,2.15604,2.15645,2403241.0
2007-08-06 00:08:00,2.15608,2.15648,2.15608,2.15648,36498406.0
2007-08-06 00:09:00,2.15651,2.15657,2.1565,2.1565,1849660.0
2007-08-06 00:10:00,2.15661,2.15689,2.15647,2.15679,7339767.0
2007-08-06 00:11:00,2.15678,2.15733,2.15677,2.15733,10758335.0
2007-08-06 00:12:00,2.1574,2.15746,2.15726,2.15746,10587990.0
2007-08-06 00:13:00,2.15748,2.1575,2.15738,2.15741,12138849.0
2007-08-06 00:14:00,2.15737,2.15737,2.15716,2.15716,2396564.0
2007-08-06 00:15:00,2.15714,2.15714,2.15667,2.15702,22550194.0
2007-08-06 00:16:00,2.15699,2.15699,2.15678,2.15678,4053729.0
2007-08-06 00:17:00,2.15697,2.15736,2.15697,2.15736,8790002.0
2007-08-06 00:18:00,2.15732,2.15743,2.15721,2.15743,8255802.0
2007-08-06 00:19:00,2.15736,2.15739,2.15711,2.15726,1951338.0
2007-08-06 00:20:00,2.15719,2.15746,2.15719,2.15746,1690250.0
2007-08-06 00:21:00,2.15733,2.15733,2.15713,2.15718,3293796.0
2007-08-06 00:22:00,2.15711,2.15723,2.15697,2.1572,3876360.0
2007-08-06 00:23:00,2.15695,2.15721,2.15695,2.1572,2214171.0
2007-08-06 00:24:00,2.15722,2.15736,2.15722,2.15735,6077267.0
2007-08-06 00:25:00,2.15739,2.15759,2.15739,2.15759,12876736.0
2007-08-06 00:26:00,2.15752,2.15752,2.15724,2.15724,23100197.0
2007-08-06 00:27:00,2.15723,2.15739,2.15719,2.15735,9956493.0
2007-08-06 00:28:00,2.1574,2.15749,2.15698,2.15741,2319388.0
2007-08-06 00:29:00,2.1576,2.15772,2.15746,2.15772,2175303.0
2007-08-06 00:30:00,2.15786,2.15796,2.15768,2.15796,6253017.0
2007-08-06 00:31:00,2.15788,2.15804,2.15766,2.15803,5165199.0
2007-08-06 00:32:00,2.15796,2.15802,2.1578,2.1578,6489989.0
2007-08-06 00:33:00,2.15785,2.15809,2.15785,2.15809,9394108.0
2007-08-06 00:34:00,2.15818,2.15835,2.15812,2.15835,3432196.0
2007-08-06 00:35:00,2.15843,2.15867,2.15843,2.15867,6107613.0
2007-08-06 00:36:00,2.15858,2.1589,2.15858,2.1589,10377031.0
2007-08-06 00:37:00,2.15893,2.15893,2.15869,2.15869,29388600.0
2007-08-06 00:38:00,2.15866,2.15866,2.15839,2.15839,1096843.0
2007-08-06 00:39:00,2.15829,2.1584,2.15818,2.15818,2878837.0
2007-08-06 00:40:00,2.15808,2.15808,2.1578,2.15782,1304454.0
2007-08-06 00:41:00,2.15797,2.15815,2.15797,2.15801,3846734.0
2007-08-06 00:42:00,2.15795,2.15814,2.15787,2.15814,17670118.0
2007-08-06 00:43:00,2.15804,2.15804,2.15762,2.15762,3977849.0
2007-08-06 00:44:00,2.15752,2.15753,2.15732,2.15753,3199386.0
2007-08-06 00:45:00,2.15742,2.15742,2.15671,2.15704,2232029.0
2007-08-06 00:46:00,2.15701,2.15709,2.15701,2.15702,17471311.0
2007-08-06 00:47:00,2.15696,2.15702,2.15678,2.15684,35201307.0
2007-08-06 00:48:00,2.15676,2.15681,2.15658,2.15667,7311814.0
2007-08-06 00:49:00,2.15672,2.15681,2.15635,2.15681,1947521.0
2007-08-06 00:50:00,2.15651,2.15687,2.15651,2.15664,20360634.0
2007-08-06 00:51:00,2.15659,2.15662,2.1565,2.15661,7752091.0
2007-08-06 00:52:00,2.15649,2.15649,2.15628,2.15641,8167545.0
2007-08-06 00:53:00,2.15644,2.15664,2.15636,2.15636,20487692.0
2007-08-06 00:54:00,2.15636,2.15657,2.15609,2.15657,713022.0
2007-08-06 00:55:00,2.15643,2.15668,2.15641,2.15668,1123465.0
2007-08-06 00:56:00,2.15664,2.15693,2.15533,2.15693,13890958.0
2007-08-06 00:57:00,2.15688,2.15695,2.15653,2.1568,4211997.0
2007-08-06 00:58:00,2.15675,2.15675,2.15653,2.15653,1512049.0
2007-08-06 00:59:00,2.15651,2.15677,2.15651,2.15677,6217807.0
2007-08-06 01:00:00,2.15684,2.15702,2.15678,2.15698,1824443.0
2007-08-06 01:01:00,2.15697,2.15704,2.15693,2.15702,7637285.0
2007-08-06 01:02:00,2.15681,2.15703,2.15681,2.15703,404750.0
2007-08-06 01:03:00,2.15705,2.15706,2.15684,2.15702,9545016.0
2007-08-06 01:04:00,2.15704,2.15711,2.15693,2.1571,19033947.0
2007-08-06 01:05:00,2.15714,2.15728,2.157,2.15709,6270590.0
2007-08-06 01:06:00,2.15713,2.15719,2.15696,2.15719,16746755.0
2007-08-06 01:07:00,2.15729,2.15755,2.15729,2.15755,2523810.0
2007-08-06 01:08:00,2.15764,2.15774,2.15764,2.15764,11660447.0
2007-08-06 01:09:00,2.15764,2.15772,2.15727,2.15746,11330200.0
2007-08-06 01:10:00,2.15758,2.15784,2.15742,2.15742,8893407.0
2007-08-06 01:11:00,2.15778,2.15778,2.15765,2.1577,3306487.0
2007-08-06 01:12:00,2.15773,2.15791,2.1577,2.15791,20048111.0
2007-08-06 01:13:00,2.15797,2.15854,2.1569,2.15832,2754124.0
2007-08-06 01:14:00,2.15826,2.15874,2.15821,2.15874,6464460.0
2007-08-06 01:15:00,2.15877,2.15907,2.15877,2.15907,4734555.0
2007-08-06 01:16:00,2.15904,2.15936,2.15899,2.15936,9974561.0
2007-08-06 01:17:00,2.15948,2.15994,2.15948,2.15994,20394733.0
2007-08-06 01:18:00,2.15982,2.16019,2.15982,2.16019,2788828.0
2007-08-06 01:19:00,2.16011,2.1604,2.16011,2.16039,9407694.0
2007-08-06 01:20:00,2.16034,2.16034,2.15984,2.15984,5868689.0
2007-08-06 01:21:00,2.15993,2.15996,2.15992,2.15996,3865850.0
2007-08-06 01:22:00,2.15981,2.15981,2.15954,2.15966,4727363.0
2007-08-06 01:23:00,2.15968,2.15968,2.15884,2.15884,10457339.0
2007-08-06 01:24:00,2.15927,2.15938,2.15927,2.15938,2651120.0
2007-08-06 01:25:00,2.15937,2.15939,2.15931,2.15936,759820.0
2007-08-06 01:26:00,2.15936,2.15936,2.15906,2.15913,8352424.0
2007-08-06 01:27:00,2.1591,2.15938,2.15894,2.15924,31671122.0
2007-08-06 01:28:00,2.15926,2.15943,2.15919,2.1592,9957441.0
2007-08-06 01:29:00,2.15928,2.15941,2.15917,2.15939,3002071.0
2007-08-06 01:30:00,2.15935,2.15935,2.15916,2.15924,24926886.0
2007-08-06 01:31:00,2.15916,2.15918,2.15904,2.15906,5964734.0
2007-08-06 01:32:00,2.15899,2.15899,2.15874,2.15878,7260658.0
2007-08-06 01:33:00,2.15888,2.15892,2.15863,2.15863,7144710.0
2007-08-06 01:34:00,2.15844,2.15845,2.15811,2.15845,16330536.0
2007-08-06 01:35:00,2.15847,2.15847,2.15829,2.15846,18713842.0
2007-08-06 01:36:00,2.15857,2.15865,2.15813,2.15865,3655729.0
2007-08-06 01:37:00,2.15868,2.15872,2.1586,2.15867,19886553.0
2007-08-06 01:38:00,2.15857,2.15857,2.15813,2.15813,5280926.0
2007-08-06 01:39:00,2.15816,2.15826,2.1581,2.1581,1433382.0
2007-08-06 01:40:00,2.15799,2.15804,2.15782,2.15788,14335956.0
2007-08-06 01:41:00,2.15791,2.15804,2.15791,2.15798,13731722.0
2007-08-06 01:42:00,2.15787,2.15787,2.15767,2.15767,3973402.0
2007-08-06 01:43:00,2.15768,2.15774,2.15759,2.1577,7793024.0
2007-08-06 01:44:00,2.15764,2.15782,2.15762,2.15782,3887726.0
2007-08-06 01:45:00,2.15783,2.15801,2.15782,2.15794,6541350.0
2007-08-06 01:46:00,2.15804,2.15804,2.15771,2.15773,3923394.0
2007-08-06 01:47:00,2.15765,2.15773,2.15753,2.15762,4231515.0
2007-08-06 01:48:00,2.15773,2.15798,2.15773,2.15798,12006853.0
2007-08-06 01:49:00,2.1579,2.15795,2.15772,2.15772,16327756.0
2007-08-06 01:50:00,2.1575,2.15753,2.15714,2.15714,3033930.0
2007-08-06 01:51:00,2.15711,2.15711,2.15668,2.15672,10441088.0
2007-08-06 01:52:00,2.15678,2.15718,2.15671,2.15718,7654457.0
2007-08-06 01:53:00,2.15716,2.15716,2.15688,2.15688,14833951.0
2007-08-06 01:54:00,2.15669,2.15681,2.15536,2.1567,3733420.0
2007-08-06 01:55:00,2.15679,2.15696,2.15679,2.15696,4730124.0
2007-08-06 01:56:00,2.15695,2.15695,2.15673,2.15673,2183672.0
2007-08-06 01:57:00,2.15659,2.15662,2.15626,2.15626,20593798.0
2007-08-06 01:58:00,2.15641,2.15678,2.15641,2.15665,15785742.0
2007-08-06 01:59:00,2.15674,2.15681,2.15659,2.15659,12340668.0
2007-08-06 02:00:00,2.15639,2.15639,2.15614,2.1563,11850074.0
2007-08-06 02:01:00,2.15634,2.15681,2.15634,2.15681,16147446.0
2007-08-06 02:02:00,2.15688,2.15718,2.15686,2.15718,18923232.0
2007-08-06 02:03:00,2.15722,2.15757,2.15722,2.15757,2341991.0
2007-08-06 02:04:00,2.15756,2.1579,2.15756,2.15787,5196227.0
2007-08-06 02:05:00,2.15787,2.15787,2.15642,2.15783,3404542.0
2007-08-06 02:06:00,2.15803,2.15807,2.1579,2.15791,13945617.0
2007-08-06 02:07:00,2.15787,2.15787,2.1575,2.15784,7102584.0
2007-08-06 02:08:00,2.15769,2.15769,2.15733,2.15733,9805681.0
2007-08-06 02:09:00,2.15733,2.15756,2.15733,2.15756,3221075.0
2007-08-06 02:10:00,2.15779,2.15793,2.15777,2.15779,16466073.0
2007-08-06 02:11:00,2.15799,2.15821,2.15799,2.15821,12516265.0
2007-08-06 02:12:00,2.15805,2.15805,2.1577,2.15777,4212139.0
2007-08-06 02:13:00,2.15773,2.15773,2.15741,2.15754,3615030.0
2007-08-06 02:14:00,2.15753,2.15805,2.15753,2.15805,5557902.0
2007-08-06 02:15:00,2.1581,2.1581,2.15791,2.15798,3952146.0
2007-08-06 02:16:00,2.15807,2.15841,2.15807,2.15841,7935868.0
2007-08-06 02:17:00,2.15846,2.15862,2.15846,2.15862,3802662.0
2007-08-06 02:18:00,2.15865,2.15865,2.15851,2.15851,13165601.0
2007-08-06 02:19:00,2.15852,2.15864,2.15839,2.15854,13081447.0
2007-08-06 02:20:00,2.15867,2.15876,2.15853,2.15853,1528289.0
2007-08-06 02:21:00,2.15843,2.15852,2.15822,2.15836,5523403.0
2007-08-06 02:22:00,2.1585,2.15862,2.15842,2.15851,20607828.0
2007-08-06 02:23:00,2.15855,2.15889,2.1583,2.15889,3377427.0
2007-08-06 02:24:00,2.15889,2.15913,2.15889,2.15913,20650897.0
2007-08-06 02:25:00,2.15895,2.15895,2.15845,2.15863,17180996.0
2007-08-06 02:26:00,2.15874,2.15897,2.15861,2.15897,6850812.0
2007-08-06 02:27:00,2.1589,2.15934,2.1589,2.15934,6924146.0
2007-08-06 02:28:00,2.15939,2.15957,2.15939,2.15952,6319243.0
2007-08-06 02:29:00,2.1596,2.15972,2.15949,2.15972,23724074.0
2007-08-06 02:30:00,2.15978,2.15991,2.15972,2.15983,3058033.0
2007-08-06 02:31:00,2.15974,2.16006,2.15974,2.15995,10985702.0
2007-08-06 02:32:00,2.16002,2.16031,2.1598,2.1602,30350861.0
2007-08-06 02:33:00,2.16045,2.16065,2.16045,2.16065,8878946.0
2007-08-06 02:34:00,2.16065,2.16092,2.16065,2.16092,747192.0
2007-08-06 02:35:00,2.16088,2.16088,2.1606,2.1606,2459068.0
2007-08-06 02:36:00,2.15995,2.16058,2.15995,2.16058,9965064.0
2007-08-06 02:37:00,2.16056,2.16066,2.16048,2.16066,4605770.0
2007-08-06 02:38:00,2.16073,2.16085,2.16073,2.16085,4231448.0
2007-08-06 02:39:00,2.16068,2.16087,2.16068,2.16087,5954432.0
2007-08-06 02:40:00,2.16075,2.16075,2.16043,2.16046,10200254.0
2007-08-06 02:41:00,2.16054,2.16054,2.16024,2.16024,2706025.0
2007-08-06 02:42:00,2.16042,2.1606,2.16021,2.1606,20238892.0
2007-08-06 02:43:00,2.16058,2.16084,2.16058,2.16077,10927434.0
2007-08-06 02:44:00,2.16088,2.16111,2.16088,2.16096,4668264.0
2007-08-06 02:45:00,2.1608,2.1608,2.16012,2.1603,6764817.0
2007-08-06 02:46:00,2.16042,2.16082,2.15934,2.16067,2560546.0
2007-08-06 02:47:00,2.16076,2.16096,2.16076,2.16096,19843720.0
2007-08-06 02:48:00,2.16102,2.16117,2.16099,2.16117,3119034.0
2007-08-06 02:49:00,2.1608,2.16143,2.1608,2.16114,8377360.0
2007-08-06 02:50:00,2.16104,2.16141,2.16085,2.16141,10306742.0
2007-08-06 02:51:00,2.16134,2.16153,2.16124,2.16153,11802073.0
2007-08-06 02:52:00,2.16162,2.16171,2.16155,2.16155,2640796.0
2007-08-06 02:53:00,2.1614,2.16149,2.16111,2.16149,17327215.0
2007-08-06 02:54:00,2.16157,2.1622,2.16157,2.1622,6559193.0
2007-08-06 02:55:00,2.16233,2.16298,2.16233,2.16298,20389873.0
2007-08-06 02:56:00,2.16299,2.16305,2.1628,2.16295,9367042.0
2007-08-06 02:57:00,2.16291,2.16291,2.16266,2.16266,437900.0
2007-08-06 02:58:00,2.16275,2.16275,2.1625,2.16251,7641869.0
2007-08-06 02:59:00,2.1624,2.1624,2.16189,2.16189,1785520.0
2007-08-06 03:00:00,2.16183,2.16183,2.16178,2.16179,6199211.0
2007-08-06 03:01:00,2.16193,2.16233,2.16193,2.16233,1472010.0
2007-08-06 03:02:00,2.16237,2.16249,2.16204,2.16221,4117300.0
2007-08-06 03:03:00,2.16209,2.16209,2.16038,2.16171,12860808.0
2007-08-06 03:04:00,2.1618,2.16188,2.1617,2.16172,1159169.0
2007-08-06 03:05:00,2.16188,2.16189,2.1617,2.16189,656557.0
2007-08-06 03:06:00,2.16176,2.16185,2.16163,2.16163,18825409.0
2007-08-06 03:07:00,2.16171,2.1619,2.1616,2.1619,8012896.0
2007-08-06 03:08:00,2.16196,2.16196,2.16175,2.16182,8436275.0
2007-08-06 03:09:00,2.16175,2.16175,2.16088,2.16088,19815701.0
2007-08-06 03:10:00,2.16109,2.16109,2.16062,2.16081,2035240.0
2007-08-06 03:11:00,2.16074,2.16075,2.16049,2.16049,8001551.0
2007-08-06 03:12:00,2.16042,2.16042,2.15969,2.15983,33087047.0
2007-08-06 03:13:00,2.15982,2.15982,2.15943,2.15943,16779975.0
2007-08-06 03:14:00,2.15937,2.15947,2.15888,2.15921,2309632.0
2007-08-06 03:15:00,2.15924,2.15924,2.15893,2.15913,3162700.0
2007-08-06 03:16:00,2.15913,2.15915,2.15905,2.15915,4218741.0
2007-08-06 03:17:00,2.15917,2.15925,2.15911,2.15922,17617266.0
2007-08-06 03:18:00,2.15927,2.15937,2.1591,2.15937,4061592.0
2007-08-06 03:19:00,2.15942,2.1595,2.15923,2.15923,1371232.0
2007-08-06 03:20:00,2.15917,2.15924,2.159,2.15924,2493085.0
2007-08-06 03:22:00,2.15911,2.15925,2.15896,2.15925,26809525.0
2007-08-06 03:23:00,2.1593,2.15948,2.1593,2.15945,9443582.0
2007-08-06 03:24:00,2.15961,2.15967,2.15951,2.15951,6146954.0
2007-08-06 03:25:00,2.15937,2.1594,2.1589,2.15922,3774962.0
2007-08-06 03:26:00,2.15924,2.1595,2.15924,2.15934,9181106.0
2007-08-06 03:27:00,2.15915,2.15919,2.15892,2.15894,6481564.0
2007-08-06 03:28:00,2.15912,2.15933,2.15892,2.15933,5443927.0
2007-08-06 03:29:00,2.15953,2.15968,2.15947,2.15968,5984320.0
2007-08-06 03:30:00,2.15956,2.15956,2.1594,2.15945,2057221.0
2007-08-06 03:31:00,2.15924,2.1594,2.15888,2.15932,2237280.0
2007-08-06 03:32:00,2.15936,2.15963,2.15936,2.15963,10416920.0
2007-08-06 03:33:00,2.15961,2.15971,2.15955,2.15971,21684216.0
2007-08-06 03:34:00,2.15973,2.15988,2.15966,2.15988,12394587.0
2007-08-06 03:35:00,2.16011,2.1602,2.16009,2.1602,6033824.0
2007-08-06 03:36:00,2.16025,2.16038,2.1602,2.1602,2300915.0
2007-08-06 03:37:00,2.16038,2.16047,2.16016,2.16016,4225835.0
2007-08-06 03:38:00,2.16013,2.16015,2.15993,2.16005,3433542.0
2007-08-06 03:39:00,2.16027,2.16042,2.16027,2.1604,1618858.0
2007-08-06 03:40:00,2.16029,2.1603,2.15995,2.16027,1779280.0
2007-08-06 03:41:00,2.16018,2.16018,2.16004,2.16016,7933694.0
2007-08-06 03:42:00,2.16029,2.16038,2.1602,2.16038,9305529.0
2007-08-06 03:43:00,2.1604,2.16052,2.16029,2.16052,4060632.0
2007-08-06 03:44:00,2.16039,2.16039,2.1599,2.16026,20879810.0
2007-08-06 03:45:00,2.16024,2.16026,2.15985,2.15985,2478860.0
2007-08-06 03:46:00,2.1597,2.1597,2.15945,2.15954,11461473.0
2007-08-06 03:47:00,2.15958,2.15969,2.15958,2.15962,11049873.0
2007-08-06 03:48:00,2.15964,2.15971,2.15959,2.1596,11848388.0
2007-08-06 03:49:00,2.15964,2.15993,2.15937,2.15993,6999586.0
2007-08-06 03:50:00,2.16,2.16018,2.16,2.16018,1825743.0
2007-08-06 03:51:00,2.16021,2.16036,2.15994,2.15994,35681303.0
2007-08-06 03:52:00,2.16024,2.1603,2.15992,2.16018,2662270.0
2007-08-06 03:53:00,2.16,2.16,2.15974,2.15974,7587269.0
2007-08-06 03:54:00,2.15995,2.16003,2.15982,2.15982,2745808.0
2007-08-06 03:55:00,2.15984,2.15987,2.15975,2.15978,4580720.0
2007-08-06 03:56:00,2.15973,2.15978,2.15964,2.15969,7996643.0
2007-08-06 03:57:00,2.15962,2.15971,2.15942,2.15942,18196601.0
2007-08-06 03:58:00,2.15946,2.15976,2.15932,2.15932,10472386.0
2007-08-06 03:59:00,2.15967,2.15967,2.15959,2.15959,5024233.0
2007-08-06 04:00:00,2.15959,2.15959,2.15943,2.15943,4275607.0
2007-08-06 04:01:00,2.15937,2.15947,2.15933,2.15947,4826228.0
2007-08-06 04:02:00,2.15945,2.15945,2.15911,2.15911,4592896.0
2007-08-06 04:03:00,2.15908,2.15931,2.15908,2.15931,11780628.0
2007-08-06 04:04:00,2.15959,2.15969,2.15949,2.15949,42409536.0
2007-08-06 04:06:00,2.15944,2.15947,2.15923,2.15945,4093822.0
2007-08-06 04:07:00,2.15951,2.15963,2.15927,2.15927,2386985.0
2007-08-06 04:08:00,2.15965,2.15965,2.15939,2.15943,1629231.0
2007-08-06 04:09:00,2.15961,2.15975,2.15961,2.15975,15633825.0
2007-08-06 04:10:00,2.15969,2.15984,2.15963,2.15963,1467771.0
2007-08-06 04:11:00,2.15938,2.15964,2.15924,2.15964,8843802.0
2007-08-06 04:12:00,2.15979,2.16,2.15974,2.15996,1487901.0
2007-08-06 04:13:00,2.1599,2.1599,2.1597,2.1597,5618227.0
2007-08-06 04:14:00,2.15968,2.15977,2.15955,2.15977,7848758.0
2007-08-06 04:15:00,2.15964,2.15964,2.15929,2.15929,16617871.0
2007-08-06 04:16:00,2.15934,2.15934,2.15913,2.15913,21835645.0
2007-08-06 04:17:00,2.15914,2.15933,2.15914,2.15928,1511999.0
2007-08-06 04:18:00,2.15925,2.1593,2.15919,2.1593,16313186.0
2007-08-06 04:19:00,2.15935,2.1594,2.15927,2.15927,5836115.0
2007-08-06 04:20:00,2.1592,2.15935,2.1592,2.15931,16301992.0
2007-08-06 04:21:00,2.15935,2.15943,2.15935,2.15943,24956252.0
2007-08-06 04:22:00,2.15942,2.15943,2.15923,2.15943,5289246.0
2007-08-06 04:23:00,2.15941,2.15943,2.1593,2.15936,3316872.0
2007-08-06 04:24:00,2.15939,2.15943,2.15923,2.15923,8657824.0
2007-08-06 04:25:00,2.15899,2.15917,2.15881,2.15917,2222648.0
2007-08-06 04:26:00,2.15915,2.15944,2.15915,2.15929,8019187.0
2007-08-06 04:27:00,2.15924,2.15935,2.15885,2.15885,2871354.0
2007-08-06 04:28:00,2.15905,2.15954,2.15905,2.15952,13474016.0
2007-08-06 04:29:00,2.1595,2.15953,2.15933,2.15933,7782533.0
2007-08-06 04:31:00,2.15942,2.15942,2.15922,2.15922,8041112.0
2007-08-06 04:32:00,2.1589,2.15909,2.1589,2.15904,7827649.0
2007-08-06 04:33:00,2.15921,2.15937,2.15921,2.15937,5254489.0
2007-08-06 04:34:00,2.15925,2.15931,2.15891,2.15931,7311520.0
2007-08-06 04:35:00,2.15945,2.15953,2.1594,2.1594,2970171.0
2007-08-06 04:36:00,2.15926,2.15928,2.15905,2.15928,16723750.0
2007-08-06 04:37:00,2.15948,2.15968,2.15948,2.15967,8864179.0
2007-08-06 04:38:00,2.15965,2.15965,2.15945,2.15955,11474277.0
2007-08-06 04:39:00,2.15962,2.15973,2.15962,2.15971,4474235.0
2007-08-06 04:40:00,2.15983,2.15983,2.15963,2.15963,23826950.0
2007-08-06 04:41:00,2.15944,2.15944,2.15917,2.15927,6060169.0
2007-08-06 04:42:00,2.15945,2.15958,2.15941,2.15956,1815231.0
2007-08-06 04:43:00,2.15963,2.15996,2.1596,2.15981,5355288.0
2007-08-06 04:44:00,2.15992,2.15992,2.15972,2.15977,13276235.0
2007-08-06 04:45:00,2.15962,2.15972,2.15948,2.15972,4419335.0
2007-08-06 04:46:00,2.15979,2.15981,2.15968,2.15972,7162622.0
2007-08-06 04:47:00,2.15982,2.1599,2.15967,2.15967,7655284.0
2007-08-06 04:48:00,2.15977,2.15989,2.15977,2.15989,4683072.0
2007-08-06 04:49:00,2.16003,2.16037,2.16003,2.16037,1354324.0
2007-08-06 04:50:00,2.16046,2.16046,2.16034,2.16038,19847334.0
2007-08-06 04:51:00,2.16037,2.16047,2.16027,2.16047,13134354.0
2007-08-06 04:52:00,2.16046,2.1606,2.16046,2.16051,5270429.0
2007-08-06 04:53:00,2.16056,2.16065,2.16056,2.16057,13103611.0
2007-08-06 04:54:00,2.16062,2.16073,2.16032,2.16052,21854903.0
2007-08-06 04:55:00,2.16061,2.16065,2.16038,2.16038,30459403.0
2007-08-06 04:56:00,2.16027,2.16037,2.15975,2.15975,3779995.0
2007-08-06 04:57:00,2.15998,2.16009,2.15992,2.15997,3852041.0
2007-08-06 04:58:00,2.15993,2.16027,2.15984,2.16027,2216517.0
2007-08-06 04:59:00,2.16028,2.16057,2.16028,2.16056,2203440.0
2007-08-06 05:00:00,2.16053,2.16053,2.16049,2.16049,2976044.0
2007-08-06 05:01:00,2.16034,2.16034,2.15995,2.16,4209328.0
2007-08-06 05:02:00,2.16003,2.16024,2.16003,2.16024,3742828.0
2007-08-06 05:03:00,2.16025,2.16048,2.16021,2.16048,2449676.0
2007-08-06 05:04:00,2.16046,2.16076,2.16046,2.16054,4640721.0
2007-08-06 05:05:00,2.16042,2.16045,2.16024,2.16045,525464.0
2007-08-06 05:06:00,2.16049,2.16069,2.16049,2.16065,2386810.0
2007-08-06 05:08:00,2.16074,2.16074,2.16054,2.16054,14721752.0
2007-08-06 05:09:00,2.16041,2.16047,2.16038,2.16047,7659980.0
2007-08-06 05:10:00,2.16042,2.16059,2.1604,2.16059,8186195.0
2007-08-06 05:11:00,2.16058,2.16087,2.16051,2.16061,5327735.0
2007-08-06 05:12:00,2.16067,2.16067,2.16047,2.16047,7407537.0
2007-08-06 05:13:00,2.16041,2.16044,2.16029,2.16029,2022453.0
2007-08-06 05:14:00,2.16031,2.16036,2.16003,2.16036,2873528.0
2007-08-06 05:15:00,2.16032,2.16072,2.16032,2.16064,3281594.0
2007-08-06 05:16:00,2.16061,2.16061,2.1601,2.1601,13108134.0
2007-08-06 05:17:00,2.16004,2.16004,2.15958,2.15958,8242345.0
2007-08-06 05:18:00,2.15979,2.15994,2.15948,2.15994,3377903.0
2007-08-06 05:19:00,2.15993,2.16039,2.15993,2.16039,3753211.0
2007-08-06 05:20:00,2.16019,2.16033,2.15974,2.16033,18650527.0
2007-08-06 05:21:00,2.16055,2.1607,2.16043,2.16043,2451835.0
2007-08-06 05:22:00,2.16043,2.16043,2.1601,2.1601,4192316.0
2007-08-06 05:23:00,2.16015,2.16039,2.16011,2.16024,3469362.0
2007-08-06 05:24:00,2.16019,2.16056,2.16016,2.16056,1999374.0
2007-08-06 05:25:00,2.1605,2.1605,2.16037,2.16037,3848407.0
2007-08-06 05:26:00,2.16036,2.16038,2.16008,2.16025,6577993.0
2007-08-06 05:27:00,2.16016,2.16016,2.16,2.1601,1891412.0
2007-08-06 05:28:00,2.16003,2.16003,2.15984,2.15985,7768640.0
2007-08-06 05:29:00,2.15978,2.15981,2.15955,2.15955,1949197.0
2007-08-06 05:30:00,2.15953,2.15959,2.15921,2.15921,7256710.0
2007-08-06 05:31:00,2.1593,2.15933,2.15915,2.15933,2859621.0
2007-08-06 05:32:00,2.15953,2.15966,2.15923,2.15959,9355586.0
2007-08-06 05:33:00,2.1595,2.15983,2.15949,2.15983,7694527.0
2007-08-06 05:34:00,2.16,2.1607,2.16,2.1607,1534010.0
2007-08-06 05:35:00,2.16077,2.16077,2.16034,2.16034,6287167.0
2007-08-06 05:36:00,2.16025,2.16025,2.1599,2.16004,4720429.0
2007-08-06 05:37:00,2.16005,2.16005,2.15996,2.15997,1664603.0
2007-08-06 05:38:00,2.15994,2.16017,2.15994,2.16016,1412105.0
2007-08-06 05:39:00,2.16024,2.16044,2.16024,2.16044,5444718.0
2007-08-06 05:40:00,2.16045,2.16095,2.16045,2.16095,1380679.0
2007-08-06 05:41:00,2.16086,2.16086,2.16043,2.16043,3814420.0
2007-08-06 05:42:00,2.16036,2.16036,2.16012,2.16012,938470.0
2007-08-06 05:43:00,2.15994,2.16027,2.15994,2.16027,3454445.0
2007-08-06 05:44:00,2.16031,2.16031,2.16023,2.16029,1328671.0
2007-08-06 05:45:00,2.16025,2.16043,2.16021,2.16043,2840244.0
2007-08-06 05:46:00,2.16049,2.16049,2.16033,2.16033,10972766.0
2007-08-06 05:47:00,2.16019,2.16019,2.15988,2.16007,3037322.0
2007-08-06 05:48:00,2.16023,2.16024,2.16009,2.16024,4066272.0
2007-08-06 05:49:00,2.1602,2.16021,2.16003,2.16011,2783184.0
2007-08-06 05:50:00,2.16018,2.16025,2.16004,2.16004,9756668.0
2007-08-06 05:51:00,2.16016,2.16026,2.16003,2.16026,4529132.0
2007-08-06 05:52:00,2.1601,2.16023,2.1601,2.16021,19312702.0
2007-08-06 05:53:00,2.16033,2.16048,2.16033,2.16044,10305021.0
2007-08-06 05:54:00,2.16046,2.16046,2.16025,2.16025,4133430.0
2007-08-06 05:55:00,2.16009,2.16036,2.16009,2.16013,3492911.0
2007-08-06 05:56:00,2.16022,2.16026,2.15971,2.16011,14300358.0
2007-08-06 05:57:00,2.16011,2.16034,2.16011,2.16025,13175654.0
2007-08-06 05:58:00,2.16004,2.16004,2.15972,2.1598,3549461.0
2007-08-06 05:59:00,2.15982,2.15992,2.15982,2.15992,3303584.0
2007-08-06 06:01:00,2.15998,2.16029,2.15998,2.16029,5335726.0
2007-08-06 06:02:00,2.1603,2.16031,2.16003,2.16003,1667200.0
2007-08-06 06:03:00,2.15995,2.16014,2.15995,2.16011,2102728.0
2007-08-06 06:04:00,2.16011,2.16028,2.16006,2.16007,24313534.0
2007-08-06 06:05:00,2.15995,2.15995,2.15974,2.15982,3094339.0
2007-08-06 06:06:00,2.15973,2.15993,2.15973,2.15993,11535591.0
2007-08-06 06:08:00,2.15999,2.16014,2.15998,2.16006,3560425.0
2007-08-06 06:09:00,2.16023,2.16037,2.16002,2.16002,10147541.0
2007-08-06 06:10:00,2.15992,2.15996,2.15978,2.15996,4017662.0
2007-08-06 06:11:00,2.15996,2.16014,2.15991,2.16014,3001423.0
2007-08-06 06:12:00,2.1602,2.16028,2.15992,2.16028,2983656.0
2007-08-06 06:13:00,2.16029,2.1603,2.16012,2.16012,2215173.0
2007-08-06 06:14:00,2.15996,2.16001,2.15994,2.15994,12680954.0
2007-08-06 06:15:00,2.16014,2.16019,2.16009,2.16013,21894430.0
2007-08-06 06:16:00,2.16013,2.16013,2.15963,2.16003,12844546.0
2007-08-06 06:17:00,2.16003,2.16003,2.15989,2.15989,17685336.0
2007-08-06 06:18:00,2.16005,2.16042,2.16005,2.16042,6715623.0
2007-08-06 06:19:00,2.1605,2.16076,2.1605,2.16065,13661605.0
2007-08-06 06:20:00,2.16051,2.16069,2.1604,2.16069,3678080.0
2007-08-06 06:21:00,2.16065,2.16104,2.16048,2.16104,2653089.0
2007-08-06 06:22:00,2.16106,2.16109,2.1609,2.16099,4927112.0
2007-08-06 06:23:00,2.16112,2.16112,2.16046,2.16084,6034860.0
2007-08-06 06:24:00,2.1609,2.16102,2.1609,2.16101,13316546.0
2007-08-06 06:25:00,2.16104,2.16106,2.16089,2.16098,3086895.0
2007-08-06 06:26:00,2.16101,2.16109,2.16085,2.16085,9668760.0
2007-08-06 06:27:00,2.16084,2.16092,2.16072,2.16092,7000408.0
2007-08-06 06:28:00,2.16098,2.161,2.16093,2.16093,18467794.0
2007-08-06 06:29:00,2.16077,2.16077,2.16045,2.16071,6258578.0
2007-08-06 06:30:00,2.16091,2.16133,2.16091,2.16133,10436066.0
2007-08-06 06:31:00,2.16151,2.16235,2.16151,2.16235,6666611.0
2007-08-06 06:32:00,2.16233,2.16252,2.16231,2.16245,3879185.0
2007-08-06 06:33:00,2.16235,2.16237,2.16224,2.16224,5303948.0
2007-08-06 06:34:00,2.16222,2.16222,2.1619,2.1619,10280574.0
2007-08-06 06:35:00,2.16172,2.16172,2.16168,2.16169,4192036.0
2007-08-06 06:36:00,2.1618,2.16184,2.16131,2.16131,5023543.0
2007-08-06 06:37:00,2.16138,2.16139,2.16126,2.16134,11796817.0
2007-08-06 06:38:00,2.1615,2.16187,2.1615,2.16187,3419125.0
2007-08-06 06:39:00,2.16193,2.162,2.1619,2.1619,2255223.0
2007-08-06 06:40:00,2.16173,2.16201,2.16164,2.16201,1873084.0
2007-08-06 06:41:00,2.16206,2.16206,2.16197,2.162,3171969.0
2007-08-06 06:42:00,2.16197,2.16197,2.16193,2.16193,4815838.0
2007-08-06 06:43:00,2.16186,2.16201,2.16186,2.16193,4143026.0
2007-08-06 06:44:00,2.16185,2.16197,2.16172,2.16197,4411374.0
2007-08-06 06:45:00,2.1619,2.16191,2.16163,2.16163,2707790.0
2007-08-06 06:46:00,2.16171,2.16201,2.16165,2.16201,27771307.0
2007-08-06 06:47:00,2.1619,2.16201,2.16182,2.16187,2377027.0
2007-08-06 06:48:00,2.16173,2.16174,2.16146,2.16174,10868154.0
2007-08-06 06:49:00,2.16158,2.162,2.16158,2.16185,6346542.0
2007-08-06 06:50:00,2.16187,2.16187,2.16168,2.16168,27741327.0
2007-08-06 06:52:00,2.16157,2.16157,2.16136,2.1615,4333008.0
2007-08-06 06:53:00,2.16153,2.16164,2.16145,2.16152,5225608.0
2007-08-06 06:54:00,2.16152,2.16167,2.16147,2.16161,8792681.0
2007-08-06 06:55:00,2.16168,2.16168,2.16127,2.16127,5131576.0
2007-08-06 06:56:00,2.16108,2.16121,2.16067,2.16105,2528826.0
2007-08-06 06:57:00,2.16116,2.1613,2.16116,2.16129,2083562.0
2007-08-06 06:58:00,2.16131,2.16148,2.16131,2.16133,2968826.0
2007-08-06 06:59:00,2.16152,2.16158,2.16145,2.16145,4722042.0
2007-08-06 07:00:00,2.16151,2.16161,2.16088,2.16161,4215530.0
2007-08-06 07:01:00,2.16171,2.16214,2.16171,2.16214,5815196.0
2007-08-06 07:02:00,2.16211,2.16211,2.16196,2.16196,4815523.0
2007-08-06 07:03:00,2.16196,2.16196,2.16172,2.16194,17413223.0
2007-08-06 07:04:00,2.16195,2.16195,2.16175,2.16175,2049826.0
2007-08-06 07:05:00,2.16184,2.16191,2.16173,2.16177,730060.0
2007-08-06 07:06:00,2.16177,2.1619,2.16176,2.16176,12473856.0
2007-08-06 07:07:00,2.16167,2.16177,2.1614,2.16177,8304430.0
2007-08-06 07:08:00,2.16163,2.16191,2.16163,2.16191,8951099.0
2007-08-06 07:09:00,2.16194,2.162,2.16185,2.16188,5446368.0
2007-08-06 07:10:00,2.16183,2.1619,2.16162,2.16162,6075155.0
2007-08-06 07:11:00,2.16147,2.16164,2.1614,2.16164,2521186.0
2007-08-06 07:12:00,2.16169,2.16176,2.16168,2.16172,8901281.0
2007-08-06 07:13:00,2.16168,2.16168,2.16153,2.16166,9133858.0
2007-08-06 07:14:00,2.16166,2.16166,2.16152,2.16152,20625398.0
2007-08-06 07:15:00,2.16152,2.16158,2.16147,2.16151,3808974.0
2007-08-06 07:16:00,2.1615,2.1615,2.1612,2.1612,16642241.0
2007-08-06 07:17:00,2.16102,2.16108,2.1609,2.16103,1612813.0
2007-08-06 07:18:00,2.16101,2.16101,2.16084,2.16087,13233625.0
2007-08-06 07:19:00,2.16076,2.16091,2.16076,2.16087,8039959.0
2007-08-06 07:20:00,2.16085,2.16098,2.16067,2.16089,6217079.0
2007-08-06 07:21:00,2.16102,2.16102,2.16072,2.16073,4618250.0
2007-08-06 07:22:00,2.16085,2.16113,2.16082,2.16113,4936384.0
2007-08-06 07:23:00,2.16116,2.16121,2.16104,2.16104,6233527.0
2007-08-06 07:24:00,2.161,2.16122,2.16071,2.16122,1719658.0
2007-08-06 07:25:00,2.16109,2.16114,2.16087,2.16109,2517020.0
2007-08-06 07:26:00,2.1611,2.16117,2.16102,2.16117,9510515.0
2007-08-06 07:27:00,2.16125,2.16133,2.16108,2.16108,5016366.0
2007-08-06 07:28:00,2.16111,2.16116,2.161,2.16116,6983313.0
2007-08-06 07:29:00,2.16101,2.1611,2.1609,2.16108,3116935.0
2007-08-06 07:30:00,2.16108,2.16121,2.16105,2.16121,4706891.0
2007-08-06 07:31:00,2.1613,2.16134,2.16117,2.16129,16602471.0
2007-08-06 07:32:00,2.16129,2.16144,2.16129,2.16144,10292094.0
2007-08-06 07:33:00,2.1615,2.16169,2.16149,2.16169,5405356.0
2007-08-06 07:34:00,2.16174,2.16179,2.16151,2.16151,2513567.0
2007-08-06 07:35:00,2.16154,2.16154,2.16119,2.16119,5384528.0
2007-08-06 07:36:00,2.16131,2.16159,2.16131,2.16159,6337530.0
2007-08-06 07:37:00,2.16182,2.16195,2.16175,2.16195,5249511.0
2007-08-06 07:38:00,2.16196,2.16196,2.16172,2.16172,7573877.0
2007-08-06 07:39:00,2.16147,2.16157,2.16132,2.16132,1790679.0
2007-08-06 07:40:00,2.16144,2.16153,2.16135,2.16137,15248136.0
2007-08-06 07:41:00,2.16133,2.16135,2.16121,2.16132,3291954.0
2007-08-06 07:42:00,2.16137,2.16145,2.16134,2.16145,5768018.0
2007-08-06 07:43:00,2.16143,2.1615,2.16136,2.16136,26379025.0
2007-08-06 07:44:00,2.1613,2.1613,2.16112,2.16112,614759.0
2007-08-06 07:45:00,2.16115,2.16156,2.16115,2.16156,5896038.0
2007-08-06 07:46:00,2.16164,2.16175,2.16156,2.16171,5997786.0
2007-08-06 07:47:00,2.16179,2.16193,2.16179,2.16189,18385220.0
2007-08-06 07:48:00,2.16186,2.16191,2.16185,2.16186,3059629.0
2007-08-06 07:49:00,2.16187,2.16191,2.16177,2.16177,2116943.0
2007-08-06 07:50:00,2.16187,2.16187,2.16169,2.16169,5486260.0
2007-08-06 07:51:00,2.16169,2.16169,2.16159,2.16169,8187267.0
2007-08-06 07:52:00,2.16166,2.1617,2.16143,2.1617,12461398.0
2007-08-06 07:53:00,2.16169,2.16179,2.1616,2.16178,2231787.0
2007-08-06 07:54:00,2.16179,2.16179,2.16154,2.16154,2440972.0
2007-08-06 07:55:00,2.16134,2.16134,2.16097,2.16097,2074732.0
2007-08-06 07:56:00,2.16121,2.16162,2.16121,2.16153,7892724.0
2007-08-06 07:57:00,2.16142,2.16146,2.16128,2.16135,12516077.0
2007-08-06 07:58:00,2.16137,2.16153,2.16137,2.16138,9892535.0
2007-08-06 07:59:00,2.1614,2.16149,2.16127,2.16149,8555508.0
2007-08-06 08:00:00,2.16172,2.16189,2.16172,2.16175,3471752.0
2007-08-06 08:01:00,2.16184,2.16184,2.16159,2.16175,4088566.0
2007-08-06 08:02:00,2.16191,2.16201,2.16182,2.16194,1274866.0
2007-08-06 08:03:00,2.16187,2.16187,2.16171,2.1618,39222508.0
2007-08-06 08:04:00,2.16191,2.16203,2.16191,2.16196,24366592.0
2007-08-06 08:05:00,2.16207,2.16245,2.16207,2.16245,29158817.0
2007-08-06 08:06:00,2.16256,2.16259,2.16238,2.16239,1758775.0
2007-08-06 08:07:00,2.1624,2.16242,2.16224,2.16224,10378812.0
2007-08-06 08:08:00,2.16217,2.16217,2.16186,2.16198,10903741.0
2007-08-06 08:09:00,2.16206,2.16217,2.16206,2.16215,2243440.0
2007-08-06 08:10:00,2.16198,2.16198,2.16165,2.16174,3421017.0
2007-08-06 08:11:00,2.16167,2.16167,2.16145,2.16161,2379826.0
2007-08-06 08:12:00,2.16141,2.16146,2.16135,2.16135,10136014.0
2007-08-06 08:13:00,2.16138,2.16146,2.16126,2.16141,10543340.0
2007-08-06 08:14:00,2.16118,2.16118,2.16099,2.16099,3902770.0
2007-08-06 08:15:00,2.16085,2.16096,2.16067,2.16067,27303280.0
2007-08-06 08:16:00,2.16071,2.16071,2.16034,2.16034,17960370.0
2007-08-06 08:17:00,2.16042,2.16042,2.16009,2.16009,4495574.0
2007-08-06 08:18:00,2.16006,2.1601,2.15985,2.15985,16772378.0
2007-08-06 08:19:00,2.15987,2.15987,2.15969,2.15969,14576137.0
2007-08-06 08:20:00,2.15969,2.15969,2.15936,2.15936,9076420.0
2007-08-06 08:21:00,2.15931,2.15931,2.15905,2.15905,2705894.0
2007-08-06 08:22:00,2.15912,2.15912,2.15889,2.15892,2863477.0
2007-08-06 08:23:00,2.15867,2.15885,2.15867,2.15885,2323167.0
2007-08-06 08:24:00,2.15883,2.15883,2.15855,2.15855,2949215.0
2007-08-06 08:25:00,2.15843,2.15852,2.15832,2.15837,2997257.0
2007-08-06 08:26:00,2.15871,2.15904,2.15871,2.15904,14726593.0
2007-08-06 08:27:00,2.15921,2.15957,2.15921,2.15957,5224056.0
2007-08-06 08:28:00,2.15972,2.15988,2.15968,2.15983,8434267.0
2007-08-06 08:29:00,2.15983,2.15987,2.15976,2.15987,29720483.0
2007-08-06 08:30:00,2.15985,2.15985,2.15962,2.15972,25530353.0
2007-08-06 08:31:00,2.15961,2.15961,2.1594,2.15955,8314411.0
2007-08-06 08:32:00,2.15938,2.15979,2.15933,2.15933,15371908.0
2007-08-06 08:33:00,2.15913,2.15932,2.15876,2.15876,7486519.0
2007-08-06 08:34:00,2.15859,2.1586,2.15825,2.15825,12188590.0
2007-08-06 08:35:00,2.15801,2.15813,2.15795,2.15811,13894617.0
2007-08-06 08:36:00,2.15817,2.15842,2.15817,2.15842,2446534.0
2007-08-06 08:37:00,2.15827,2.15845,2.15827,2.15842,5518382.0
2007-08-06 08:38:00,2.15844,2.159,2.15832,2.159,3631022.0
2007-08-06 08:39:00,2.1591,2.15941,2.15903,2.15941,3698383.0
2007-08-06 08:40:00,2.15939,2.15939,2.15913,2.1592,4907592.0
2007-08-06 08:41:00,2.15907,2.15933,2.15876,2.15933,3135166.0
2007-08-06 08:42:00,2.15922,2.15922,2.15902,2.15906,11914750.0
2007-08-06 08:43:00,2.15905,2.15905,2.15898,2.15901,5470650.0
2007-08-06 08:44:00,2.15887,2.15914,2.15887,2.15907,12224302.0
2007-08-06 08:45:00,2.15896,2.15897,2.15891,2.15893,7926968.0
2007-08-06 08:46:00,2.15892,2.15892,2.15874,2.15874,2440923.0
2007-08-06 08:47:00,2.15881,2.1589,2.15881,2.1589,10197319.0
2007-08-06 08:48:00,2.15887,2.15887,2.15859,2.15859,10665975.0
2007-08-06 08:49:00,2.15837,2.15856,2.15837,2.15856,1394671.0
2007-08-06 08:50:00,2.15856,2.15865,2.15854,2.15861,5400343.0
2007-08-06 08:51:00,2.15871,2.15871,2.15847,2.15869,11161460.0
2007-08-06 08:52:00,2.15869,2.15875,2.15847,2.15847,8334564.0
2007-08-06 08:53:00,2.15845,2.15855,2.1583,2.1583,9223748.0
2007-08-06 08:54:00,2.1584,2.15863,2.15839,2.15863,7798110.0
2007-08-06 08:55:00,2.15856,2.15869,2.15852,2.15852,4695936.0
2007-08-06 08:56:00,2.15839,2.15841,2.15825,2.15837,2165178.0
2007-08-06 08:57:00,2.15835,2.15835,2.1579,2.1579,2106696.0
2007-08-06 08:58:00,2.15776,2.15776,2.15745,2.15747,17057216.0
2007-08-06 08:59:00,2.15754,2.15762,2.15744,2.1575,2605034.0
2007-08-06 09:00:00,2.15754,2.15759,2.15729,2.15759,4596412.0
2007-08-06 09:01:00,2.15749,2.15749,2.15704,2.15704,4295514.0
2007-08-06 09:02:00,2.15687,2.15706,2.15674,2.15706,11846416.0
2007-08-06 09:03:00,2.15695,2.15695,2.15669,2.15669,1538593.0
2007-08-06 09:04:00,2.15686,2.15697,2.15686,2.15691,6389768.0
2007-08-06 09:05:00,2.15691,2.15691,2.15665,2.15665,4778535.0
2007-08-06 09:06:00,2.1564,2.15642,2.15622,2.15622,3207589.0
2007-08-06 09:07:00,2.15637,2.15683,2.15637,2.15683,5806555.0
2007-08-06 09:08:00,2.15692,2.15694,2.15684,2.15693,2951765.0
2007-08-06 09:09:00,2.15693,2.15693,2.15664,2.15664,14177099.0
2007-08-06 09:10:00,2.15663,2.15663,2.15629,2.15629,11110831.0
2007-08-06 09:11:00,2.15633,2.15642,2.15629,2.15642,6605114.0
2007-08-06 09:12:00,2.15641,2.15641,2.15613,2.15613,7335527.0
2007-08-06 09:13:00,2.15611,2.15616,2.15587,2.15587,2484895.0
2007-08-06 09:14:00,2.15565,2.15565,2.15524,2.15538,7837067.0
2007-08-06 09:15:00,2.15535,2.15554,2.15516,2.15554,6721415.0
2007-08-06 09:16:00,2.15565,2.1558,2.15559,2.1558,5296450.0
2007-08-06 09:17:00,2.15589,2.15589,2.15545,2.1555,5986756.0
2007-08-06 09:18:00,2.15554,2.15554,2.15525,2.15525,9552139.0
2007-08-06 09:19:00,2.15515,2.15517,2.15488,2.15495,2553913.0
2007-08-06 09:20:00,2.15486,2.15486,2.15461,2.1547,3824702.0
2007-08-06 09:21:00,2.1547,2.15475,2.15456,2.15475,2580465.0
2007-08-06 09:22:00,2.15483,2.15513,2.15466,2.15491,3887567.0
2007-08-06 09:23:00,2.15503,2.15514,2.15503,2.15503,4074580.0
2007-08-06 09:24:00,2.155,2.1551,2.15492,2.1551,12359284.0
2007-08-06 09:25:00,2.15532,2.15584,2.15532,2.15584,13929275.0
2007-08-06 09:26:00,2.15575,2.15586,2.15571,2.15571,1609288.0
2007-08-06 09:27:00,2.15591,2.15628,2.15591,2.15628,5691737.0
2007-08-06 09:28:00,2.15628,2.15638,2.15611,2.15611,2244931.0
2007-08-06 09:29:00,2.15596,2.15601,2.15561,2.15561,4168099.0
2007-08-06 09:30:00,2.15553,2.15555,2.1553,2.15534,3558375.0
2007-08-06 09:31:00,2.15532,2.15532,2.15504,2.15506,11708311.0
2007-08-06 09:32:00,2.15529,2.15553,2.15529,2.15553,17642348.0
2007-08-06 09:33:00,2.15552,2.15586,2.15527,2.15586,3983423.0
2007-08-06 09:34:00,2.15589,2.15602,2.15586,2.15602,5036066.0
2007-08-06 09:35:00,2.15578,2.15602,2.15578,2.15602,5667549.0
2007-08-06 09:36:00,2.15604,2.15604,2.15582,2.15598,9965844.0
2007-08-06 09:37:00,2.15585,2.15588,2.1553,2.1553,8434063.0
2007-08-06 09:38:00,2.15517,2.15523,2.15508,2.15523,17694271.0
2007-08-06 09:39:00,2.15546,2.15564,2.15546,2.15559,23306192.0
2007-08-06 09:40:00,2.15543,2.1556,2.1554,2.15554,38435558.0
2007-08-06 09:41:00,2.1557,2.15578,2.15551,2.15551,27612460.0
2007-08-06 09:42:00,2.15543,2.15543,2.15499,2.15502,14962321.0
2007-08-06 09:43:00,2.15498,2.15498,2.15458,2.15472,1639489.0
2007-08-06 09:44:00,2.15474,2.15474,2.15436,2.15443,13399698.0
2007-08-06 09:45:00,2.15442,2.15442,2.15426,2.15426,3808790.0
2007-08-06 09:46:00,2.15418,2.15418,2.15364,2.15397,2159463.0
2007-08-06 09:47:00,2.15394,2.15435,2.15394,2.15435,2494386.0
2007-08-06 09:48:00,2.15456,2.15482,2.15456,2.15482,7579986.0
2007-08-06 09:49:00,2.15487,2.15503,2.15487,2.15502,652336.0
2007-08-06 09:50:00,2.15506,2.1553,2.15506,2.15515,11323955.0
2007-08-06 09:51:00,2.15516,2.15523,2.15503,2.15516,13613793.0
2007-08-06 09:52:00,2.15527,2.15543,2.15527,2.15542,4302034.0
2007-08-06 09:53:00,2.15536,2.15536,2.15509,2.15509,2993576.0
2007-08-06 09:54:00,2.15491,2.15491,2.15454,2.15475,9627132.0
2007-08-06 09:55:00,2.1548,2.1548,2.15451,2.15467,8703741.0
2007-08-06 09:56:00,2.1547,2.1549,2.15452,2.1549,7093628.0
2007-08-06 09:57:00,2.15498,2.15527,2.15493,2.15527,3113456.0
2007-08-06 09:58:00,2.15518,2.15518,2.15493,2.15493,4247033.0
2007-08-06 09:59:00,2.15499,2.15503,2.15479,2.15479,2413628.0
2007-08-06 10:00:00,2.15485,2.15485,2.15458,2.15458,3770532.0
2007-08-06 10:01:00,2.15455,2.15455,2.1543,2.1543,6200933.0
2007-08-06 10:02:00,2.15433,2.15475,2.15433,2.15475,4932536.0
2007-08-06 10:03:00,2.15469,2.15469,2.15431,2.15456,1242792.0
2007-08-06 10:04:00,2.15453,2.15464,2.15447,2.15464,1209832.0
2007-08-06 10:05:00,2.15462,2.15467,2.15415,2.15458,10213168.0
2007-08-06 10:06:00,2.15477,2.15496,2.15477,2.15488,4597936.0
2007-08-06 10:07:00,2.15494,2.15501,2.15451,2.15451,5424851.0
2007-08-06 10:08:00,2.15435,2.15435,2.15393,2.15393,1639854.0
2007-08-06 10:09:00,2.15438,2.15455,2.15433,2.15433,8783861.0
2007-08-06 10:10:00,2.15433,2.15437,2.15411,2.15411,17490054.0
2007-08-06 10:11:00,2.15397,2.15397,2.15376,2.15376,15055526.0
2007-08-06 10:12:00,2.15378,2.15394,2.15363,2.15394,8119965.0
2007-08-06 10:13:00,2.15405,2.15467,2.15405,2.15467,10412200.0
2007-08-06 10:14:00,2.15461,2.15461,2.15436,2.15436,785429.0
2007-08-06 10:15:00,2.15442,2.15458,2.1544,2.15451,2563001.0
2007-08-06 10:16:00,2.15461,2.15493,2.15461,2.15493,2309123.0
2007-08-06 10:17:00,2.15491,2.15493,2.15478,2.1549,9495939.0
2007-08-06 10:18:00,2.15485,2.15491,2.15471,2.1549,3321204.0
2007-08-06 10:19:00,2.15503,2.15512,2.15503,2.15508,2009392.0
2007-08-06 10:20:00,2.15496,2.15496,2.15461,2.15461,1078989.0
2007-08-06 10:21:00,2.1544,2.1544,2.15403,2.15403,4511380.0
2007-08-06 10:22:00,2.15399,2.154,2.15385,2.15396,1587451.0
2007-08-06 10:23:00,2.154,2.15418,2.154,2.15407,3854859.0
2007-08-06 10:24:00,2.15401,2.15408,2.15391,2.15391,4711717.0
2007-08-06 10:25:00,2.15393,2.15393,2.1537,2.15384,1148942.0
2007-08-06 10:26:00,2.15388,2.15397,2.15383,2.1539,3457485.0
2007-08-06 10:27:00,2.15393,2.15409,2.15385,2.15395,1765882.0
2007-08-06 10:28:00,2.15393,2.15402,2.1539,2.15399,4507927.0
2007-08-06 10:29:00,2.15404,2.15416,2.15402,2.15407,2962980.0
2007-08-06 10:30:00,2.154,2.154,2.15369,2.15391,12552299.0
2007-08-06 10:31:00,2.15399,2.15412,2.15392,2.15409,11343141.0
2007-08-06 10:32:00,2.15402,2.15402,2.15372,2.15381,11757418.0
2007-08-06 10:33:00,2.1538,2.1538,2.15353,2.15353,3198232.0
2007-08-06 10:34:00,2.15347,2.1538,2.15347,2.1538,6397366.0
2007-08-06 10:35:00,2.15379,2.1539,2.15369,2.1539,11232998.0
2007-08-06 10:36:00,2.15389,2.15389,2.15373,2.15373,11381036.0
2007-08-06 10:37:00,2.15363,2.15363,2.1534,2.15342,3448774.0
2007-08-06 10:38:00,2.15333,2.15342,2.15322,2.15342,3470892.0
2007-08-06 10:39:00,2.15341,2.15343,2.15335,2.15339,13539381.0
2007-08-06 10:40:00,2.15344,2.15356,2.15339,2.15339,3308306.0
2007-08-06 10:41:00,2.15324,2.15324,2.15298,2.15298,3969145.0
2007-08-06 10:42:00,2.15302,2.15328,2.15297,2.15328,1948890.0
2007-08-06 10:43:00,2.15329,2.15335,2.15306,2.15306,2500674.0
2007-08-06 10:44:00,2.15285,2.15285,2.15247,2.15282,5297613.0
2007-08-06 10:45:00,2.15271,2.15274,2.15248,2.15248,14245719.0
2007-08-06 10:46:00,2.15254,2.1528,2.15254,2.1528,2104223.0
2007-08-06 10:47:00,2.15271,2.15272,2.1523,2.1523,25012804.0
2007-08-06 10:48:00,2.15219,2.15224,2.15206,2.15221,8209015.0
2007-08-06 10:49:00,2.15224,2.15242,2.15217,2.15217,2882273.0
2007-08-06 10:50:00,2.15215,2.15215,2.15202,2.15205,10529674.0
2007-08-06 10:51:00,2.15214,2.15235,2.15214,2.15235,1068127.0
2007-08-06 10:52:00,2.15229,2.15241,2.15223,2.15224,1300940.0
2007-08-06 10:53:00,2.15232,2.15232,2.15212,2.15215,15731664.0
2007-08-06 10:54:00,2.15229,2.15231,2.15218,2.15228,8300836.0
2007-08-06 10:55:00,2.15226,2.15266,2.15226,2.15266,4212148.0
2007-08-06 10:56:00,2.1526,2.15268,2.15243,2.15266,15786801.0
2007-08-06 10:57:00,2.15261,2.15261,2.15216,2.15216,925214.0
2007-08-06 10:58:00,2.15213,2.15226,2.15203,2.15226,16741685.0
2007-08-06 10:59:00,2.15229,2.15229,2.15209,2.15218,18809813.0
2007-08-06 11:00:00,2.15212,2.15212,2.15177,2.15186,18045733.0
2007-08-06 11:01:00,2.15158,2.15158,2.15115,2.15115,13688430.0
2007-08-06 11:02:00,2.1508,2.15125,2.1508,2.15125,1533713.0
2007-08-06 11:03:00,2.15119,2.15119,2.15094,2.15094,3066764.0
2007-08-06 11:04:00,2.15083,2.15083,2.15046,2.15053,4647811.0
2007-08-06 11:05:00,2.15069,2.15103,2.15056,2.15103,2318395.0
2007-08-06 11:06:00,2.15096,2.15109,2.15085,2.15088,2189139.0
2007-08-06 11:07:00,2.15076,2.15076,2.14885,2.14885,3897291.0
2007-08-06 11:08:00,2.15024,2.15027,2.14986,2.14986,5794266.0
2007-08-06 11:09:00,2.14969,2.14969,2.14912,2.14925,48000801.0
2007-08-06 11:10:00,2.14904,2.14904,2.14863,2.14883,9544457.0
2007-08-06 11:11:00,2.14892,2.14918,2.14877,2.14877,15120815.0
2007-08-06 11:12:00,2.14924,2.14946,2.14914,2.14941,4080889.0
2007-08-06 11:13:00,2.14947,2.14979,2.14947,2.1497,20434424.0
2007-08-06 11:14:00,2.14983,2.14999,2.14975,2.14999,2008286.0
2007-08-06 11:15:00,2.14997,2.1503,2.14997,2.1503,16803512.0
2007-08-06 11:16:00,2.15018,2.15022,2.14991,2.14991,1565011.0
2007-08-06 11:17:00,2.14979,2.14979,2.14966,2.14974,10941722.0
2007-08-06 11:18:00,2.14976,2.15012,2.14976,2.15012,6609129.0
2007-08-06 11:19:00,2.1502,2.15035,2.15008,2.15008,3039439.0
2007-08-06 11:20:00,2.15006,2.15006,2.14994,2.14994,3708830.0
2007-08-06 11:21:00,2.14988,2.14988,2.14935,2.14935,2807336.0
2007-08-06 11:22:00,2.14932,2.14932,2.14907,2.14911,1499039.0
2007-08-06 11:23:00,2.14915,2.14915,2.14903,2.14908,5023875.0
2007-08-06 11:24:00,2.14895,2.14895,2.14867,2.14867,8244262.0
2007-08-06 11:25:00,2.14869,2.14871,2.14865,2.14871,6959216.0
2007-08-06 11:26:00,2.1486,2.14874,2.1486,2.14873,1212999.0
2007-08-06 11:27:00,2.14873,2.14873,2.14863,2.14863,8680006.0
2007-08-06 11:28:00,2.14883,2.14899,2.14883,2.14883,1444612.0
2007-08-06 11:29:00,2.14885,2.14912,2.1488,2.14912,1528368.0
2007-08-06 11:30:00,2.14927,2.14929,2.14915,2.14915,25604940.0
2007-08-06 11:31:00,2.14911,2.14911,2.1489,2.1489,13313805.0
2007-08-06 11:32:00,2.14884,2.14884,2.14855,2.14855,5047364.0
2007-08-06 11:33:00,2.14862,2.14862,2.14833,2.14833,10850118.0
2007-08-06 11:34:00,2.14834,2.14834,2.14802,2.14802,2311073.0
2007-08-06 11:35:00,2.14733,2.14794,2.14733,2.14778,1846367.0
2007-08-06 11:36:00,2.14788,2.14819,2.14788,2.1481,11565984.0
2007-08-06 11:37:00,2.14799,2.14799,2.14766,2.14766,6936725.0
2007-08-06 11:38:00,2.14765,2.14769,2.14755,2.14768,9635607.0
2007-08-06 11:39:00,2.14764,2.14779,2.14763,2.14779,4361957.0
2007-08-06 11:40:00,2.14776,2.14781,2.14762,2.14778,18977221.0
2007-08-06 11:41:00,2.14772,2.1479,2.14772,2.1479,6759916.0
2007-08-06 11:42:00,2.14796,2.14802,2.14771,2.14771,4565930.0
2007-08-06 11:43:00,2.14783,2.14783,2.14766,2.14771,3649831.0
2007-08-06 11:44:00,2.14762,2.14762,2.14701,2.14716,9745062.0
2007-08-06 11:45:00,2.14709,2.14709,2.14661,2.14661,884576.0
2007-08-06 11:46:00,2.14652,2.14658,2.14633,2.14658,2284235.0
2007-08-06 11:47:00,2.14664,2.14692,2.14664,2.14684,15807483.0
2007-08-06 11:48:00,2.14682,2.14682,2.14656,2.14656,870691.0
2007-08-06 11:49:00,2.14649,2.14653,2.14637,2.14638,4782714.0
2007-08-06 11:50:00,2.14632,2.14633,2.14614,2.14614,3375585.0
2007-08-06 11:51:00,2.14613,2.14613,2.14582,2.14582,14781693.0
2007-08-06 11:52:00,2.14589,2.14589,2.14548,2.14548,3516598.0
2007-08-06 11:53:00,2.14566,2.1458,2.14551,2.14551,9850629.0
2007-08-06 11:54:00,2.14556,2.14625,2.14433,2.14617,9323320.0
2007-08-06 11:55:00,2.14598,2.14611,2.1456,2.14591,8531753.0
2007-08-06 11:56:00,2.14595,2.14595,2.14537,2.14537,7018068.0
2007-08-06 11:57:00,2.14522,2.1453,2.14514,2.14514,2712647.0
2007-08-06 11:58:00,2.14514,2.14514,2.14482,2.14495,626844.0
2007-08-06 11:59:00,2.14486,2.14486,2.14468,2.14472,3941910.0
2007-08-06 12:00:00,2.14473,2.14473,2.14451,2.14455,1335826.0
2007-08-06 12:01:00,2.14445,2.14445,2.1442,2.1442,11422937.0
2007-08-06 12:02:00,2.14424,2.14424,2.14403,2.14403,16288777.0
2007-08-06 12:03:00,2.144,2.144,2.14365,2.14381,10932832.0
2007-08-06 12:04:00,2.14376,2.14376,2.14357,2.14358,5430887.0
2007-08-06 12:05:00,2.14349,2.14349,2.14325,2.14344,2892182.0
2007-08-06 12:06:00,2.14352,2.14372,2.14348,2.14372,23942517.0
2007-08-06 12:07:00,2.14377,2.14405,2.14372,2.14405,5369037.0
2007-08-06 12:08:00,2.14406,2.14452,2.14406,2.14452,24589027.0
2007-08-06 12:09:00,2.14451,2.14451,2.14425,2.14425,1554815.0
2007-08-06 12:10:00,2.1443,2.14457,2.14429,2.14457,11161585.0
2007-08-06 12:11:00,2.1447,2.14492,2.1447,2.14472,3816247.0
2007-08-06 12:12:00,2.14482,2.14482,2.14422,2.14448,3103009.0
2007-08-06 12:13:00,2.14456,2.14456,2.14435,2.14443,20943738.0
2007-08-06 12:14:00,2.14442,2.14442,2.14402,2.14402,10317542.0
2007-08-06 12:15:00,2.14393,2.14395,2.14375,2.14388,15771950.0
2007-08-06 12:16:00,2.14375,2.14432,2.14375,2.14432,4504875.0
2007-08-06 12:17:00,2.14433,2.14439,2.1441,2.14414,15375197.0
2007-08-06 12:18:00,2.1441,2.14429,2.14405,2.14424,2502070.0
2007-08-06 12:19:00,2.14413,2.14413,2.1437,2.1437,2221445.0
2007-08-06 12:20:00,2.14362,2.14362,2.14329,2.14333,1764970.0
2007-08-06 12:21:00,2.14323,2.14323,2.14258,2.14258,2835214.0
2007-08-06 12:22:00,2.14245,2.14245,2.14196,2.14196,1208146.0
2007-08-06 12:23:00,2.14184,2.14184,2.14154,2.14154,8486346.0
2007-08-06 12:24:00,2.1414,2.14165,2.1414,2.14145,7670935.0
2007-08-06 12:25:00,2.14136,2.14143,2.14126,2.14143,9158143.0
2007-08-06 12:26:00,2.14159,2.14222,2.14159,2.14222,2986519.0
2007-08-06 12:27:00,2.14248,2.14269,2.14248,2.14251,3241941.0
2007-08-06 12:28:00,2.14245,2.14253,2.14235,2.14236,6302301.0
2007-08-06 12:29:00,2.14229,2.14229,2.14188,2.14192,13961790.0
2007-08-06 12:30:00,2.14192,2.14192,2.14171,2.14171,7465157.0
2007-08-06 12:31:00,2.14173,2.14173,2.14143,2.14155,3179452.0
2007-08-06 12:32:00,2.14152,2.14152,2.14127,2.14128,2746217.0
2007-08-06 12:33:00,2.14112,2.14112,2.14074,2.14105,16079980.0
2007-08-06 12:34:00,2.14116,2.14127,2.14116,2.14119,5286359.0
2007-08-06 12:35:00,2.14112,2.14112,2.14086,2.14087,1926076.0
2007-08-06 12:36:00,2.14084,2.14084,2.1406,2.1406,25545931.0
2007-08-06 12:37:00,2.14033,2.1405,2.14033,2.14042,9037781.0
2007-08-06 12:38:00,2.14056,2.14073,2.14045,2.14054,11701959.0
2007-08-06 12:39:00,2.14037,2.14068,2.14037,2.14037,8996310.0
2007-08-06 12:40:00,2.14017,2.14032,2.14014,2.14032,19903131.0
2007-08-06 12:41:00,2.14036,2.1407,2.14036,2.14065,5125650.0
2007-08-06 12:42:00,2.14065,2.14085,2.14065,2.14077,6440376.0
2007-08-06 12:43:00,2.14078,2.14078,2.1406,2.14067,10505308.0
2007-08-06 12:44:00,2.14061,2.14068,2.14046,2.14053,3909775.0
2007-08-06 12:45:00,2.14055,2.14059,2.14034,2.14037,3702925.0
2007-08-06 12:46:00,2.14039,2.14052,2.14036,2.14048,15934221.0
2007-08-06 12:47:00,2.1405,2.1405,2.14024,2.14027,2645821.0
2007-08-06 12:48:00,2.1402,2.1402,2.13968,2.13999,2281854.0
2007-08-06 12:49:00,2.14,2.14007,2.13986,2.13997,2353310.0
2007-08-06 12:50:00,2.13992,2.14004,2.13984,2.13989,5703125.0
2007-08-06 12:51:00,2.13997,2.13997,2.13953,2.13953,13671512.0
2007-08-06 12:52:00,2.13958,2.13958,2.13925,2.13925,4772448.0
2007-08-06 12:53:00,2.1391,2.1391,2.13894,2.13894,8355584.0
2007-08-06 12:54:00,2.13891,2.13891,2.13864,2.13864,9172596.0
2007-08-06 12:55:00,2.13869,2.13894,2.13869,2.13887,15464041.0
2007-08-06 12:56:00,2.13892,2.13945,2.13892,2.13945,2410564.0
2007-08-06 12:57:00,2.13942,2.13982,2.13942,2.13979,17325040.0
2007-08-06 12:58:00,2.13958,2.13958,2.13909,2.13909,1229092.0
2007-08-06 12:59:00,2.13903,2.13917,2.13895,2.13914,1820931.0
2007-08-06 13:00:00,2.13922,2.13995,2.13922,2.13995,6050802.0
2007-08-06 13:01:00,2.14003,2.14071,2.14003,2.14071,17635827.0
2007-08-06 13:02:00,2.14081,2.14095,2.14081,2.14095,17925221.0
2007-08-06 13:03:00,2.14097,2.14098,2.13936,2.14098,9198722.0
2007-08-06 13:04:00,2.14094,2.14094,2.14053,2.14053,2817299.0
2007-08-06 13:05:00,2.14064,2.14108,2.14055,2.14108,2428078.0
2007-08-06 13:06:00,2.14107,2.14112,2.14092,2.14112,3023602.0
2007-08-06 13:07:00,2.14114,2.14114,2.1408,2.1408,2030028.0
2007-08-06 13:08:00,2.14083,2.14083,2.14053,2.14076,1426151.0
2007-08-06 13:09:00,2.14083,2.14096,2.14073,2.14081,29566451.0
2007-08-06 13:10:00,2.14079,2.141,2.14079,2.141,2670362.0
2007-08-06 13:11:00,2.14111,2.14111,2.1403,2.1403,10605973.0
2007-08-06 13:12:00,2.14057,2.14057,2.14023,2.14023,4781692.0
2007-08-06 13:13:00,2.14023,2.14026,2.14007,2.14009,1773780.0
2007-08-06 13:14:00,2.14003,2.14003,2.13986,2.13998,8373623.0
2007-08-06 13:15:00,2.14005,2.14047,2.14001,2.14034,12059877.0
2007-08-06 13:16:00,2.14038,2.14038,2.14003,2.14016,1861266.0
2007-08-06 13:17:00,2.14014,2.14014,2.13986,2.13986,10804432.0
2007-08-06 13:18:00,2.13975,2.13975,2.13948,2.13961,2405600.0
2007-08-06 13:19:00,2.13959,2.13969,2.13945,2.1396,3007242.0
2007-08-06 13:20:00,2.13948,2.13968,2.13948,2.13968,821426.0
2007-08-06 13:21:00,2.13967,2.13979,2.13954,2.13954,7434750.0
2007-08-06 13:22:00,2.13951,2.13955,2.13939,2.13939,1216900.0
2007-08-06 13:23:00,2.13933,2.13933,2.13883,2.13915,7261526.0
2007-08-06 13:24:00,2.139,2.13912,2.13851,2.13858,17215289.0
2007-08-06 13:25:00,2.13876,2.13909,2.13876,2.13909,2123197.0
2007-08-06 13:26:00,2.13921,2.13939,2.1392,2.1392,8046530.0
2007-08-06 13:27:00,2.13917,2.13968,2.13917,2.13968,7310348.0
2007-08-06 13:28:00,2.13963,2.13965,2.13947,2.13965,1095006.0
2007-08-06 13:29:00,2.13964,2.13981,2.13961,2.13962,13121713.0
2007-08-06 13:30:00,2.13964,2.13964,2.13954,2.13962,1102659.0
2007-08-06 13:31:00,2.13964,2.13977,2.13953,2.13953,1171589.0
2007-08-06 13:32:00,2.1396,2.13964,2.13929,2.13964,4410232.0
2007-08-06 13:33:00,2.13972,2.14,2.13963,2.14,13146573.0
2007-08-06 13:34:00,2.14008,2.14032,2.14002,2.14002,2769855.0
2007-08-06 13:35:00,2.13984,2.13984,2.13948,2.13952,3535894.0
2007-08-06 13:36:00,2.13947,2.13949,2.13942,2.13946,3613107.0
2007-08-06 13:37:00,2.13943,2.13943,2.13916,2.13921,33798608.0
2007-08-06 13:38:00,2.13931,2.13947,2.13922,2.13942,12995686.0
2007-08-06 13:39:00,2.13942,2.13961,2.13923,2.13923,5030155.0
2007-08-06 13:40:00,2.1389,2.13893,2.13869,2.13869,1403866.0
2007-08-06 13:41:00,2.13867,2.13867,2.13812,2.13812,724052.0
2007-08-06 13:42:00,2.13804,2.13804,2.13784,2.13788,6783070.0
2007-08-06 13:43:00,2.13775,2.13784,2.13766,2.13766,8175698.0
2007-08-06 13:44:00,2.1375,2.1376,2.13741,2.13743,5784822.0
2007-08-06 13:45:00,2.13727,2.13727,2.13703,2.13708,8616535.0
2007-08-06 13:46:00,2.13701,2.13701,2.13673,2.13673,4250156.0
2007-08-06 13:47:00,2.13654,2.13654,2.13633,2.13646,1369343.0
2007-08-06 13:48:00,2.13651,2.13651,2.13618,2.13626,3030252.0
2007-08-06 13:49:00,2.13601,2.13601,2.13585,2.13585,7211244.0
2007-08-06 13:50:00,2.1358,2.1361,2.13579,2.1361,3600098.0
2007-08-06 13:51:00,2.13616,2.1366,2.13616,2.1366,3256218.0
2007-08-06 13:52:00,2.13672,2.13699,2.13672,2.13699,13326602.0
2007-08-06 13:53:00,2.13711,2.13718,2.13703,2.13706,17603424.0
2007-08-06 13:54:00,2.13709,2.13742,2.13708,2.13742,4236055.0
2007-08-06 13:55:00,2.13741,2.13741,2.13709,2.13709,2551151.0
2007-08-06 13:56:00,2.1371,2.13735,2.1371,2.13724,1541299.0
2007-08-06 13:57:00,2.13741,2.13773,2.13741,2.13773,4485925.0
2007-08-06 13:58:00,2.13765,2.13799,2.13765,2.13799,5121656.0
2007-08-06 13:59:00,2.13803,2.13813,2.13803,2.13813,4839462.0
2007-08-06 14:00:00,2.1382,2.13857,2.1382,2.1385,206265.0
2007-08-06 14:01:00,2.13844,2.13844,2.13819,2.13819,13291988.0
2007-08-06 14:02:00,2.13803,2.13817,2.13801,2.13802,17852551.0
2007-08-06 14:03:00,2.138,2.13802,2.13772,2.13772,5789256.0
2007-08-06 14:04:00,2.13782,2.1382,2.13782,2.1382,5778412.0
2007-08-06 14:05:00,2.13816,2.13826,2.13808,2.13809,47205064.0
2007-08-06 14:06:00,2.13819,2.13836,2.13819,2.13828,2664241.0
2007-08-06 14:07:00,2.1384,2.13842,2.13825,2.13825,6062742.0
2007-08-06 14:08:00,2.1382,2.1382,2.13647,2.13776,1058901.0
2007-08-06 14:09:00,2.13794,2.13835,2.13794,2.13835,1895799.0
2007-08-06 14:10:00,2.13835,2.13892,2.13835,2.13892,15973814.0
2007-08-06 14:11:00,2.13892,2.139,2.1388,2.139,4828970.0
2007-08-06 14:12:00,2.13903,2.13916,2.13882,2.13882,16506449.0
2007-08-06 14:13:00,2.1388,2.13915,2.1388,2.13893,25889386.0
2007-08-06 14:14:00,2.13893,2.13893,2.13871,2.13891,4215368.0
2007-08-06 14:15:00,2.13894,2.13908,2.13885,2.1389,3999533.0
2007-08-06 14:16:00,2.13901,2.13901,2.13874,2.13881,7667959.0
2007-08-06 14:17:00,2.139,2.13954,2.13899,2.13954,13009596.0
2007-08-06 14:18:00,2.1397,2.13994,2.1397,2.13994,5139633.0
2007-08-06 14:19:00,2.13982,2.13998,2.13964,2.13998,7510545.0
2007-08-06 14:20:00,2.14018,2.14055,2.14018,2.14035,8935210.0
2007-08-06 14:21:00,2.14053,2.14111,2.14053,2.14111,4613322.0
2007-08-06 14:22:00,2.14123,2.14179,2.1412,2.14176,3134428.0
2007-08-06 14:23:00,2.14183,2.14201,2.14176,2.14176,11377822.0
2007-08-06 14:24:00,2.14164,2.14242,2.14164,2.14242,16190075.0
2007-08-06 14:25:00,2.14249,2.14255,2.14235,2.14255,1741818.0
2007-08-06 14:26:00,2.14257,2.14286,2.14257,2.14284,3810033.0
2007-08-06 14:27:00,2.14284,2.14306,2.14284,2.14306,13094248.0
2007-08-06 14:28:00,2.14306,2.14333,2.14306,2.14333,1561171.0
2007-08-06 14:29:00,2.1433,2.14349,2.1432,2.14329,4236763.0
2007-08-06 14:30:00,2.14323,2.14323,2.14295,2.14298,5478245.0
2007-08-06 14:31:00,2.1429,2.1429,2.14229,2.14229,2696804.0
2007-08-06 14:32:00,2.14227,2.14227,2.14186,2.14202,1803125.0
2007-08-06 14:33:00,2.14202,2.14202,2.14179,2.14179,5481837.0
2007-08-06 14:34:00,2.14171,2.14172,2.14157,2.14157,3949191.0
2007-08-06 14:35:00,2.14157,2.14157,2.14131,2.14131,7317728.0
2007-08-06 14:36:00,2.14125,2.14128,2.1411,2.14115,2147639.0
2007-08-06 14:37:00,2.14108,2.14108,2.14076,2.14082,5921327.0
2007-08-06 14:38:00,2.14065,2.14071,2.1405,2.1405,31491895.0
2007-08-06 14:39:00,2.14047,2.14047,2.14018,2.14018,6292521.0
2007-08-06 14:40:00,2.14021,2.14021,2.13989,2.13997,2577567.0
2007-08-06 14:41:00,2.13993,2.13993,2.13962,2.13962,23281098.0
2007-08-06 14:42:00,2.13974,2.13977,2.1395,2.1395,6322044.0
2007-08-06 14:43:00,2.13934,2.13934,2.13901,2.13901,3863741.0
2007-08-06 14:44:00,2.13915,2.13944,2.13915,2.13917,13443801.0
2007-08-06 14:45:00,2.139,2.13921,2.13877,2.13918,6913430.0
2007-08-06 14:46:00,2.13892,2.13905,2.13888,2.13905,690848.0
2007-08-06 14:47:00,2.13898,2.13898,2.13873,2.13873,8245818.0
2007-08-06 14:48:00,2.13858,2.13873,2.13845,2.1387,15571642.0
2007-08-06 14:49:00,2.1385,2.1385,2.13784,2.13784,727584.0
2007-08-06 14:50:00,2.13782,2.13822,2.13782,2.13793,4279209.0
2007-08-06 14:51:00,2.13796,2.13809,2.13793,2.13803,7715486.0
2007-08-06 14:52:00,2.13814,2.13831,2.13795,2.13795,496109.0
2007-08-06 14:53:00,2.13793,2.138,2.13789,2.13793,7770767.0
2007-08-06 14:54:00,2.13781,2.13785,2.13758,2.1376,16069005.0
2007-08-06 14:55:00,2.13748,2.13764,2.13745,2.13764,2813199.0
2007-08-06 14:56:00,2.13775,2.13818,2.13775,2.13805,8342859.0
2007-08-06 14:57:00,2.13805,2.13806,2.1379,2.138,1193294.0
2007-08-06 14:58:00,2.1381,2.13839,2.1381,2.13817,1942139.0
2007-08-06 14:59:00,2.13819,2.13819,2.13803,2.13803,2970386.0
2007-08-06 15:00:00,2.13788,2.13788,2.13727,2.13727,23376449.0
2007-08-06 15:01:00,2.13739,2.13739,2.13721,2.1373,20492057.0
2007-08-06 15:02:00,2.13731,2.13744,2.13731,2.13744,4801200.0
2007-08-06 15:03:00,2.13739,2.13739,2.13688,2.13738,21780262.0
2007-08-06 15:04:00,2.13732,2.13773,2.13732,2.13773,4383732.0
2007-08-06 15:05:00,2.13763,2.13764,2.13739,2.13758,12735109.0
2007-08-06 15:06:00,2.13751,2.13764,2.13738,2.13751,2818847.0
2007-08-06 15:07:00,2.13752,2.13765,2.13749,2.13765,25438960.0
2007-08-06 15:08:00,2.13768,2.1382,2.13768,2.13819,5030601.0
2007-08-06 15:09:00,2.13813,2.13831,2.13813,2.13817,5453052.0
2007-08-06 15:10:00,2.13829,2.13841,2.13819,2.13839,4631852.0
2007-08-06 15:11:00,2.1384,2.1387,2.1384,2.1387,11460954.0
2007-08-06 15:12:00,2.13887,2.13918,2.13887,2.13913,1680223.0
2007-08-06 15:13:00,2.13944,2.1398,2.13944,2.1398,6596893.0
2007-08-06 15:14:00,2.13979,2.13983,2.13941,2.13941,2144277.0
2007-08-06 15:15:00,2.13949,2.13958,2.13924,2.13924,25750128.0
2007-08-06 15:16:00,2.13915,2.13915,2.13862,2.13862,3549910.0
2007-08-06 15:17:00,2.13859,2.13859,2.1383,2.13835,9593201.0
2007-08-06 15:18:00,2.13828,2.13828,2.13795,2.138,1773369.0
2007-08-06 15:19:00,2.13785,2.13829,2.13785,2.13813,11087338.0
2007-08-06 15:20:00,2.13809,2.13809,2.13786,2.13786,14605928.0
2007-08-06 15:21:00,2.13799,2.13807,2.13767,2.13807,6682176.0
2007-08-06 15:22:00,2.13802,2.13808,2.13789,2.13808,5341749.0
2007-08-06 15:23:00,2.1382,2.13897,2.1382,2.13897,3729140.0
2007-08-06 15:24:00,2.13907,2.13935,2.13907,2.13935,9931655.0
2007-08-06 15:25:00,2.13931,2.13942,2.13913,2.13942,3093882.0
2007-08-06 15:26:00,2.13947,2.13972,2.13947,2.13961,17724220.0
2007-08-06 15:27:00,2.13972,2.13972,2.13929,2.13951,7176428.0
2007-08-06 15:28:00,2.13945,2.13958,2.13934,2.13958,477849.0
2007-08-06 15:29:00,2.13954,2.13956,2.13932,2.13938,5301961.0
2007-08-06 15:30:00,2.13961,2.13998,2.13961,2.13998,6063176.0
2007-08-06 15:31:00,2.1402,2.14034,2.14001,2.14001,4110588.0
2007-08-06 15:32:00,2.13993,2.13993,2.13978,2.13985,13554304.0
2007-08-06 15:33:00,2.14004,2.14043,2.14003,2.14043,9045561.0
2007-08-06 15:34:00,2.14043,2.14044,2.14025,2.14034,5917676.0
2007-08-06 15:35:00,2.14018,2.14031,2.14,2.14,15061820.0
2007-08-06 15:36:00,2.14022,2.14062,2.14022,2.14062,19826262.0
2007-08-06 15:37:00,2.14062,2.14092,2.14062,2.14092,5094567.0
2007-08-06 15:38:00,2.14101,2.1411,2.14094,2.14103,931089.0
2007-08-06 15:39:00,2.14103,2.1411,2.14092,2.14102,6684437.0
2007-08-06 15:40:00,2.14104,2.14124,2.14104,2.14118,1242142.0
2007-08-06 15:41:00,2.14126,2.14126,2.14098,2.14106,6853556.0
2007-08-06 15:42:00,2.14107,2.14121,2.14107,2.14121,3056032.0
2007-08-06 15:43:00,2.14123,2.14131,2.14117,2.14125,3974305.0
2007-08-06 15:44:00,2.14126,2.14167,2.14126,2.14167,2902039.0
2007-08-06 15:45:00,2.14175,2.14197,2.1417,2.14197,7906748.0
2007-08-06 15:46:00,2.1419,2.14223,2.1419,2.14223,2994667.0
2007-08-06 15:47:00,2.14226,2.14244,2.14225,2.14244,3684195.0
2007-08-06 15:48:00,2.1425,2.14278,2.14216,2.1426,12856242.0
2007-08-06 15:49:00,2.14253,2.14253,2.14204,2.14204,1988583.0
2007-08-06 15:50:00,2.14194,2.14209,2.14174,2.14186,14250763.0
2007-08-06 15:51:00,2.14181,2.14181,2.1414,2.14167,1485672.0
2007-08-06 15:52:00,2.14164,2.14164,2.14139,2.14139,7235350.0
2007-08-06 15:53:00,2.14123,2.14133,2.14106,2.14117,15524572.0
2007-08-06 15:54:00,2.14114,2.14114,2.14055,2.14091,6328218.0
2007-08-06 15:55:00,2.14074,2.14082,2.14069,2.14069,1648141.0
2007-08-06 15:56:00,2.14064,2.14064,2.14033,2.14033,26009227.0
2007-08-06 15:57:00,2.14028,2.1403,2.14004,2.14004,4251479.0
2007-08-06 15:58:00,2.14001,2.14001,2.13981,2.13981,10076706.0
2007-08-06 15:59:00,2.13979,2.13979,2.13943,2.13943,3948158.0
2007-08-06 16:00:00,2.13943,2.1395,2.13935,2.13935,1437799.0
2007-08-06 16:01:00,2.13934,2.13934,2.13892,2.13898,9509166.0
2007-08-06 16:02:00,2.13912,2.13912,2.13889,2.13889,8660232.0
2007-08-06 16:03:00,2.13881,2.13908,2.13881,2.13902,9836275.0
2007-08-06 16:04:00,2.13902,2.13909,2.13895,2.13903,5743218.0
2007-08-06 16:05:00,2.13923,2.13929,2.13916,2.1392,4192912.0
2007-08-06 16:06:00,2.13916,2.13916,2.139,2.13903,3396691.0
2007-08-06 16:07:00,2.13908,2.13916,2.13891,2.13912,5617721.0
2007-08-06 16:08:00,2.1391,2.13933,2.13902,2.13933,2949599.0
2007-08-06 16:09:00,2.13925,2.13951,2.13925,2.13942,15759672.0
2007-08-06 16:10:00,2.13924,2.13924,2.13897,2.13902,8348014.0
2007-08-06 16:11:00,2.13909,2.13927,2.13906,2.13911,2598107.0
2007-08-06 16:12:00,2.13897,2.13897,2.13849,2.13849,10549899.0
2007-08-06 16:13:00,2.13837,2.13846,2.13824,2.13845,8160011.0
2007-08-06 16:14:00,2.1384,2.1384,2.13777,2.13777,1079881.0
2007-08-06 16:15:00,2.13771,2.13776,2.13766,2.13766,5830777.0
2007-08-06 16:16:00,2.13775,2.13803,2.13775,2.13802,7197478.0
2007-08-06 16:17:00,2.13794,2.13822,2.13794,2.13812,11471944.0
2007-08-06 16:18:00,2.1381,2.1381,2.13783,2.13805,9861380.0
2007-08-06 16:19:00,2.13816,2.13816,2.13797,2.13803,4747969.0
2007-08-06 16:20:00,2.13822,2.13834,2.13822,2.13831,10302553.0
2007-08-06 16:21:00,2.13834,2.13834,2.13813,2.1383,2790155.0
2007-08-06 16:22:00,2.13836,2.13836,2.13796,2.13796,6269146.0
2007-08-06 16:23:00,2.13808,2.1386,2.13796,2.1386,4656614.0
2007-08-06 16:24:00,2.13863,2.13872,2.13857,2.13859,707043.0
2007-08-06 16:25:00,2.13866,2.13877,2.13861,2.13865,14413945.0
2007-08-06 16:26:00,2.13863,2.13874,2.13856,2.13874,12087671.0
2007-08-06 16:27:00,2.13872,2.13902,2.13868,2.13902,11158459.0
2007-08-06 16:28:00,2.13901,2.13905,2.13887,2.1389,26728828.0
2007-08-06 16:29:00,2.13895,2.13926,2.13895,2.13926,9798969.0
2007-08-06 16:30:00,2.13946,2.13971,2.13946,2.13966,7326494.0
2007-08-06 16:31:00,2.13971,2.13977,2.13952,2.13952,48731612.0
2007-08-06 16:32:00,2.1393,2.1393,2.13891,2.13906,3048800.0
2007-08-06 16:33:00,2.13917,2.13929,2.13907,2.13907,9311463.0
2007-08-06 16:34:00,2.13871,2.13917,2.13871,2.13906,1651964.0
2007-08-06 16:35:00,2.13902,2.13902,2.13868,2.13868,5271426.0
2007-08-06 16:36:00,2.1384,2.1384,2.13789,2.13789,1222362.0
2007-08-06 16:37:00,2.13783,2.13798,2.13753,2.13753,18728011.0
2007-08-06 16:38:00,2.13789,2.13816,2.13777,2.13816,7379696.0
2007-08-06 16:39:00,2.13828,2.13834,2.13797,2.13797,1551020.0
2007-08-06 16:40:00,2.13823,2.13847,2.13823,2.1384,2606395.0
2007-08-06 16:41:00,2.13835,2.1384,2.13813,2.1384,2244359.0
2007-08-06 16:42:00,2.13845,2.13857,2.13835,2.13857,3278162.0
2007-08-06 16:43:00,2.13861,2.13877,2.13861,2.13867,1279119.0
2007-08-06 16:44:00,2.13857,2.13857,2.13821,2.13821,7306742.0
2007-08-06 16:45:00,2.13823,2.13844,2.13823,2.13838,4460204.0
2007-08-06 16:46:00,2.13844,2.13852,2.1382,2.13823,15403832.0
2007-08-06 16:47:00,2.1383,2.13834,2.13806,2.13806,2446440.0
2007-08-06 16:48:00,2.13798,2.138,2.13755,2.13755,1279902.0
2007-08-06 16:49:00,2.1376,2.13773,2.1375,2.13754,9315171.0
2007-08-06 16:50:00,2.13753,2.13775,2.13751,2.13751,11876602.0
2007-08-06 16:51:00,2.13751,2.13751,2.13734,2.13742,9677326.0
2007-08-06 16:52:00,2.13715,2.13759,2.13715,2.13743,20735227.0
2007-08-06 16:53:00,2.13739,2.13749,2.13734,2.13734,4203367.0
2007-08-06 16:54:00,2.13741,2.13742,2.13708,2.13729,2865433.0
2007-08-06 16:55:00,2.13741,2.13771,2.1374,2.13771,19458011.0
2007-08-06 16:56:00,2.13776,2.13791,2.1377,2.13791,3288894.0
2007-08-06 16:57:00,2.13797,2.13797,2.13755,2.13755,2412747.0
2007-08-06 16:58:00,2.13737,2.13749,2.13723,2.13749,6243669.0
2007-08-06 16:59:00,2.1376,2.13781,2.13757,2.13772,3171031.0
2007-08-06 17:00:00,2.13768,2.13783,2.13765,2.13778,2944613.0
2007-08-06 17:01:00,2.13783,2.1383,2.13685,2.1383,4001471.0
2007-08-06 17:02:00,2.13834,2.13847,2.13834,2.13844,6409145.0
2007-08-06 17:03:00,2.13842,2.13844,2.13829,2.13829,9274516.0
2007-08-06 17:04:00,2.13816,2.13816,2.13769,2.13769,8026790.0
2007-08-06 17:05:00,2.13768,2.13796,2.13768,2.13796,5792228.0
2007-08-06 17:06:00,2.1379,2.1379,2.13761,2.13761,1467177.0
2007-08-06 17:07:00,2.13764,2.13787,2.13764,2.13787,3428425.0
2007-08-06 17:08:00,2.13786,2.13798,2.13768,2.13768,4209685.0
2007-08-06 17:09:00,2.13753,2.13765,2.13733,2.13765,3519087.0
2007-08-06 17:10:00,2.13775,2.13802,2.13775,2.13798,3642833.0
2007-08-06 17:11:00,2.13797,2.13797,2.13778,2.13787,12498546.0
2007-08-06 17:12:00,2.13773,2.13779,2.1375,2.13775,2094316.0
2007-08-06 17:13:00,2.13773,2.13773,2.13734,2.13734,10297096.0
2007-08-06 17:14:00,2.13729,2.13734,2.13718,2.13734,9095261.0
2007-08-06 17:15:00,2.13731,2.13731,2.13698,2.13698,20847585.0
2007-08-06 17:16:00,2.13693,2.13693,2.13684,2.1369,7072578.0
2007-08-06 17:17:00,2.1369,2.13698,2.13689,2.13698,8117499.0
2007-08-06 17:18:00,2.13681,2.13694,2.13657,2.13659,2766072.0
2007-08-06 17:19:00,2.1365,2.13663,2.1363,2.1363,8357460.0
2007-08-06 17:20:00,2.13614,2.13626,2.13604,2.13626,6070520.0
2007-08-06 17:21:00,2.13625,2.13649,2.13625,2.13649,2060497.0
2007-08-06 17:22:00,2.13645,2.13666,2.13645,2.13666,3957219.0
2007-08-06 17:23:00,2.13666,2.13709,2.13665,2.13706,8486695.0
2007-08-06 17:24:00,2.13685,2.13685,2.13633,2.13633,3182160.0
2007-08-06 17:25:00,2.13632,2.13632,2.13606,2.13606,1169626.0
2007-08-06 17:26:00,2.13601,2.13611,2.13591,2.13591,4565211.0
2007-08-06 17:27:00,2.13585,2.1359,2.13569,2.13583,9865099.0
2007-08-06 17:28:00,2.13596,2.13614,2.13596,2.13612,7619066.0
2007-08-06 17:29:00,2.13604,2.13631,2.13604,2.13631,1965880.0
2007-08-06 17:30:00,2.13632,2.13632,2.13603,2.13603,7398997.0
2007-08-06 17:31:00,2.13597,2.13597,2.13553,2.13553,5610519.0
2007-08-06 17:32:00,2.13549,2.13566,2.13544,2.13565,17882281.0
2007-08-06 17:33:00,2.13568,2.13568,2.13555,2.13567,2410715.0
2007-08-06 17:34:00,2.13578,2.1361,2.13578,2.1359,1887417.0
2007-08-06 17:35:00,2.13589,2.13592,2.13576,2.13576,7634071.0
2007-08-06 17:36:00,2.13562,2.13562,2.13527,2.13527,4176012.0
2007-08-06 17:37:00,2.13544,2.1358,2.13544,2.13576,4147702.0
2007-08-06 17:38:00,2.13576,2.13585,2.13567,2.13585,871880.0
2007-08-06 17:39:00,2.13596,2.1363,2.13596,2.1363,11790008.0
2007-08-06 17:40:00,2.13633,2.13651,2.13633,2.13648,5736420.0
2007-08-06 17:41:00,2.13661,2.13673,2.13658,2.13673,13265089.0
2007-08-06 17:42:00,2.13664,2.13664,2.13636,2.13636,9633784.0
2007-08-06 17:43:00,2.13632,2.13636,2.13606,2.13606,19269020.0
2007-08-06 17:44:00,2.13603,2.13603,2.13575,2.13575,7715056.0
2007-08-06 17:45:00,2.1358,2.1358,2.13555,2.13563,9150351.0
2007-08-06 17:46:00,2.13582,2.13591,2.13576,2.13576,5507439.0
2007-08-06 17:47:00,2.13563,2.13568,2.13534,2.13534,8623601.0
2007-08-06 17:48:00,2.13526,2.13526,2.13463,2.13463,17496701.0
2007-08-06 17:49:00,2.13457,2.13457,2.13394,2.13394,10853770.0
2007-08-06 17:50:00,2.13376,2.13376,2.13331,2.13369,2252349.0
2007-08-06 17:51:00,2.13363,2.13363,2.13341,2.13356,30085352.0
2007-08-06 17:52:00,2.13364,2.13384,2.13364,2.13384,1585617.0
2007-08-06 17:53:00,2.13387,2.13412,2.13387,2.13412,12013851.0
2007-08-06 17:54:00,2.13414,2.13438,2.13414,2.13438,8414150.0
2007-08-06 17:55:00,2.13435,2.13435,2.1341,2.1341,2583578.0
2007-08-06 17:56:00,2.13401,2.13408,2.13384,2.1339,4278404.0
2007-08-06 17:57:00,2.13389,2.13389,2.13357,2.1336,3311209.0
2007-08-06 17:58:00,2.13349,2.13357,2.13344,2.13344,5013840.0
2007-08-06 17:59:00,2.13341,2.13341,2.13319,2.13319,2622979.0
2007-08-06 18:00:00,2.13322,2.13322,2.1329,2.1329,4610514.0
2007-08-06 18:01:00,2.13288,2.1332,2.13288,2.1332,5984405.0
2007-08-06 18:02:00,2.13337,2.13382,2.13335,2.13382,1518085.0
2007-08-06 18:03:00,2.13397,2.13422,2.13394,2.13422,9043775.0
2007-08-06 18:04:00,2.13431,2.13478,2.13431,2.13478,19493675.0
2007-08-06 18:05:00,2.13472,2.13503,2.13472,2.1349,548162.0
2007-08-06 18:06:00,2.13491,2.13494,2.13469,2.13469,3398692.0
2007-08-06 18:07:00,2.13465,2.13465,2.13436,2.13436,3549496.0
2007-08-06 18:08:00,2.13445,2.13455,2.13421,2.13421,8772482.0
2007-08-06 18:09:00,2.13429,2.13435,2.13419,2.13429,4530362.0
2007-08-06 18:10:00,2.13429,2.13429,2.13385,2.13429,4517297.0
2007-08-06 18:11:00,2.13435,2.1344,2.13418,2.13424,12514773.0
2007-08-06 18:12:00,2.13431,2.13437,2.134,2.134,21963681.0
2007-08-06 18:13:00,2.13397,2.13406,2.1338,2.13406,3799329.0
2007-08-06 18:14:00,2.13406,2.13409,2.13399,2.13407,1990820.0
2007-08-06 18:15:00,2.13396,2.13396,2.13327,2.13327,3386906.0
2007-08-06 18:16:00,2.1333,2.1333,2.13286,2.13286,2208018.0
2007-08-06 18:17:00,2.13291,2.13305,2.13283,2.13305,5506371.0
2007-08-06 18:18:00,2.13313,2.13313,2.13274,2.13278,1589890.0
2007-08-06 18:19:00,2.1328,2.13287,2.1327,2.13277,2197125.0
2007-08-06 18:20:00,2.13278,2.13278,2.13262,2.13263,14210434.0
2007-08-06 18:21:00,2.13269,2.13279,2.13251,2.13251,8977761.0
2007-08-06 18:22:00,2.13268,2.13295,2.13264,2.13264,1425073.0
2007-08-06 18:23:00,2.13262,2.13301,2.13249,2.13301,4487026.0
2007-08-06 18:24:00,2.13305,2.13309,2.13299,2.13309,1561950.0
2007-08-06 18:25:00,2.13314,2.1332,2.13297,2.1332,5357316.0
2007-08-06 18:26:00,2.13337,2.13345,2.13317,2.13317,2632127.0
2007-08-06 18:27:00,2.13296,2.13301,2.1316,2.13263,2068329.0
2007-08-06 18:28:00,2.13265,2.13286,2.13261,2.13286,9090538.0
2007-08-06 18:29:00,2.13254,2.1332,2.13254,2.1332,1729158.0
2007-08-06 18:30:00,2.13341,2.13369,2.13336,2.13336,1608499.0
2007-08-06 18:31:00,2.13343,2.13359,2.13322,2.13322,31323552.0
2007-08-06 18:32:00,2.13303,2.13303,2.13237,2.13237,3390120.0
2007-08-06 18:33:00,2.13223,2.13245,2.13223,2.13245,11336745.0
2007-08-06 18:34:00,2.13242,2.13242,2.13217,2.13217,11075491.0
2007-08-06 18:35:00,2.13218,2.13226,2.13215,2.13226,11586057.0
2007-08-06 18:36:00,2.13241,2.13255,2.13235,2.13235,12294148.0
2007-08-06 18:37:00,2.13241,2.13261,2.13231,2.13261,14619586.0
2007-08-06 18:38:00,2.13263,2.13277,2.13263,2.13272,1298488.0
2007-08-06 18:39:00,2.13259,2.13281,2.13259,2.1328,5781453.0
2007-08-06 18:40:00,2.13272,2.13281,2.13259,2.13259,66117003.0
2007-08-06 18:41:00,2.13239,2.13239,2.13205,2.13205,2084163.0
2007-08-06 18:42:00,2.13198,2.13217,2.13198,2.13217,6657799.0
2007-08-06 18:43:00,2.13218,2.13227,2.13215,2.13227,3468312.0
2007-08-06 18:44:00,2.13227,2.13245,2.13227,2.13245,5336460.0
2007-08-06 18:45:00,2.13243,2.13256,2.13241,2.13241,25423966.0
2007-08-06 18:46:00,2.13254,2.13271,2.13226,2.13251,7308192.0
2007-08-06 18:47:00,2.13256,2.13273,2.13256,2.13264,4363436.0
2007-08-06 18:48:00,2.1325,2.1325,2.13231,2.13239,3098013.0
2007-08-06 18:49:00,2.13225,2.13225,2.13202,2.13214,4385692.0
2007-08-06 18:50:00,2.13213,2.13213,2.1317,2.13185,2364794.0
2007-08-06 18:51:00,2.13177,2.13177,2.1314,2.13144,4461109.0
2007-08-06 18:52:00,2.13151,2.13151,2.13117,2.13117,1339943.0
2007-08-06 18:53:00,2.13117,2.13117,2.1309,2.1311,7160451.0
2007-08-06 18:54:00,2.13128,2.13148,2.13128,2.13148,4403939.0
2007-08-06 18:55:00,2.1313,2.13152,2.1313,2.13137,11110628.0
2007-08-06 18:56:00,2.13135,2.13135,2.13107,2.13117,1820891.0
2007-08-06 18:57:00,2.13127,2.13134,2.13125,2.13134,2666277.0
2007-08-06 18:58:00,2.13142,2.13205,2.13142,2.13205,3382786.0
2007-08-06 18:59:00,2.13201,2.13267,2.13201,2.13267,4886507.0
2007-08-06 19:00:00,2.13276,2.13291,2.13276,2.13288,5464135.0
2007-08-06 19:01:00,2.13284,2.13284,2.13258,2.13258,25693246.0
2007-08-06 19:02:00,2.13254,2.13265,2.13249,2.13261,7752471.0
2007-08-06 19:03:00,2.13268,2.13268,2.13241,2.13241,20083633.0
2007-08-06 19:04:00,2.13259,2.13268,2.13239,2.13239,3252761.0
2007-08-06 19:05:00,2.13247,2.1327,2.13244,2.13244,5752354.0
2007-08-06 19:06:00,2.13234,2.1325,2.13232,2.1325,2853985.0
2007-08-06 19:07:00,2.13264,2.13284,2.13264,2.13282,795822.0
2007-08-06 19:08:00,2.13288,2.13302,2.13288,2.13302,2896779.0
2007-08-06 19:09:00,2.13318,2.13341,2.13318,2.13336,8217364.0
2007-08-06 19:10:00,2.13339,2.1336,2.13339,2.13353,355878.0
2007-08-06 19:11:00,2.13366,2.13389,2.13361,2.13389,13334952.0
2007-08-06 19:12:00,2.13402,2.13402,2.13387,2.13401,5577517.0
2007-08-06 19:13:00,2.13398,2.13398,2.13345,2.13345,10609438.0
2007-08-06 19:14:00,2.13367,2.13386,2.13359,2.13386,2215058.0
2007-08-06 19:15:00,2.13387,2.13395,2.13386,2.13386,6031720.0
2007-08-06 19:16:00,2.13381,2.13381,2.13342,2.1335,27887800.0
2007-08-06 19:17:00,2.13343,2.1335,2.13313,2.13313,15631504.0
2007-08-06 19:18:00,2.13318,2.13318,2.13303,2.13306,1871831.0
2007-08-06 19:19:00,2.13299,2.13299,2.13258,2.13289,29752331.0
2007-08-06 19:20:00,2.13306,2.13327,2.13278,2.13326,3460867.0
2007-08-06 19:21:00,2.13328,2.13332,2.13315,2.13315,9804771.0
2007-08-06 19:22:00,2.133,2.13312,2.13297,2.13299,1336766.0
2007-08-06 19:23:00,2.13306,2.13306,2.13288,2.13288,2403569.0
2007-08-06 19:24:00,2.13287,2.13292,2.13278,2.13292,8110179.0
2007-08-06 19:25:00,2.13288,2.13306,2.13288,2.13306,8683634.0
2007-08-06 19:26:00,2.13313,2.13317,2.13299,2.13316,7024887.0
2007-08-06 19:27:00,2.13315,2.13317,2.13311,2.13312,3087797.0
2007-08-06 19:28:00,2.13306,2.13306,2.1327,2.1327,15151889.0
2007-08-06 19:29:00,2.13258,2.13275,2.13246,2.13275,7294073.0
2007-08-06 19:30:00,2.13285,2.13297,2.13285,2.13288,1745121.0
2007-08-06 19:31:00,2.1328,2.1328,2.13254,2.13272,16821488.0
2007-08-06 19:32:00,2.133,2.13368,2.133,2.13368,4197477.0
2007-08-06 19:33:00,2.1333,2.13381,2.1333,2.13381,10743223.0
2007-08-06 19:34:00,2.1338,2.1338,2.13355,2.13355,6900196.0
2007-08-06 19:35:00,2.13356,2.13359,2.13343,2.13349,7968120.0
2007-08-06 19:36:00,2.13354,2.13363,2.13341,2.13341,1070986.0
2007-08-06 19:37:00,2.13326,2.13341,2.1331,2.13341,12245724.0
2007-08-06 19:38:00,2.13349,2.13365,2.13349,2.13365,2801805.0
2007-08-06 19:39:00,2.13367,2.13411,2.13361,2.13411,3135539.0
2007-08-06 19:40:00,2.13396,2.13403,2.13368,2.13387,11633207.0
2007-08-06 19:41:00,2.13404,2.13429,2.13404,2.13427,25041823.0
2007-08-06 19:42:00,2.13404,2.1341,2.13384,2.13384,21214243.0
2007-08-06 19:43:00,2.13378,2.1339,2.13374,2.1339,11564294.0
2007-08-06 19:44:00,2.13392,2.13392,2.13371,2.1338,2969305.0
2007-08-06 19:45:00,2.13377,2.1338,2.13364,2.13373,27974785.0
2007-08-06 19:46:00,2.13373,2.13385,2.1337,2.13376,13198737.0
2007-08-06 19:47:00,2.13376,2.13388,2.13372,2.13372,7705711.0
2007-08-06 19:48:00,2.13367,2.13383,2.13362,2.13383,644322.0
2007-08-06 19:49:00,2.13394,2.13415,2.13385,2.13403,2977141.0
2007-08-06 19:50:00,2.13409,2.1341,2.13384,2.13397,22194059.0
2007-08-06 19:51:00,2.13385,2.13385,2.13358,2.13362,2023525.0
2007-08-06 19:52:00,2.13352,2.13371,2.13342,2.13371,4486224.0
2007-08-06 19:53:00,2.13363,2.13363,2.13341,2.13362,6033929.0
2007-08-06 19:54:00,2.13361,2.13361,2.13326,2.13332,9070743.0
2007-08-06 19:55:00,2.13334,2.13334,2.13324,2.13324,14647080.0
2007-08-06 19:56:00,2.13328,2.13331,2.13311,2.13331,5168895.0
2007-08-06 19:57:00,2.13322,2.13348,2.13322,2.13327,3809110.0
2007-08-06 19:58:00,2.13326,2.13331,2.13318,2.13322,7026653.0
2007-08-06 19:59:00,2.13337,2.13349,2.13317,2.13346,9909044.0
2007-08-06 20:00:00,2.13348,2.13354,2.13341,2.13343,11110690.0
2007-08-06 20:01:00,2.13336,2.13366,2.13313,2.13313,5117599.0
2007-08-06 20:02:00,2.13342,2.13349,2.13337,2.13337,10702837.0
2007-08-06 20:03:00,2.13331,2.13331,2.13316,2.13323,7630552.0
2007-08-06 20:04:00,2.13332,2.1338,2.13332,2.1338,6986984.0
2007-08-06 20:05:00,2.13392,2.13438,2.13392,2.13438,11300098.0
2007-08-06 20:06:00,2.13402,2.13456,2.13402,2.13456,3557967.0
2007-08-06 20:07:00,2.13448,2.13507,2.13448,2.13507,11616344.0
2007-08-06 20:08:00,2.13499,2.13499,2.13473,2.13489,8453647.0
2007-08-06 20:09:00,2.13479,2.13503,2.13479,2.13497,835914.0
2007-08-06 20:10:00,2.13501,2.13516,2.13501,2.13503,3542894.0
2007-08-06 20:11:00,2.13496,2.13496,2.13475,2.13487,3505190.0
2007-08-06 20:12:00,2.1348,2.1348,2.13458,2.13463,1973832.0
2007-08-06 20:13:00,2.13466,2.13466,2.13417,2.13417,1534814.0
2007-08-06 20:14:00,2.13467,2.13471,2.13452,2.13452,9224753.0
2007-08-06 20:15:00,2.13447,2.13447,2.13407,2.13429,25753517.0
2007-08-06 20:16:00,2.13425,2.13425,2.13404,2.13407,654942.0
2007-08-06 20:17:00,2.13404,2.13413,2.13396,2.1341,4260892.0
2007-08-06 20:18:00,2.13407,2.13409,2.13345,2.13345,9651453.0
2007-08-06 20:19:00,2.13329,2.13331,2.13318,2.13331,3473274.0
2007-08-06 20:20:00,2.13338,2.1337,2.13338,2.1337,10753427.0
2007-08-06 20:21:00,2.13375,2.13403,2.13375,2.13403,2519982.0
2007-08-06 20:22:00,2.13426,2.13441,2.13426,2.13433,4997107.0
2007-08-06 20:23:00,2.13434,2.13439,2.13411,2.13422,6547246.0
2007-08-06 20:24:00,2.13433,2.13459,2.13433,2.13459,2392644.0
2007-08-06 20:25:00,2.13467,2.13487,2.13466,2.13487,53296247.0
2007-08-06 20:26:00,2.13506,2.1353,2.13504,2.13524,5179444.0
2007-08-06 20:27:00,2.13512,2.13524,2.13492,2.13524,6643133.0
2007-08-06 20:28:00,2.13526,2.13556,2.13526,2.13535,5216260.0
2007-08-06 20:29:00,2.13539,2.13561,2.13539,2.13541,8421660.0
2007-08-06 20:30:00,2.13544,2.13568,2.13544,2.13562,8837526.0
2007-08-06 20:31:00,2.13578,2.13596,2.13578,2.13596,6162846.0
2007-08-06 20:32:00,2.13599,2.13599,2.13548,2.13548,9043931.0
2007-08-06 20:33:00,2.13538,2.13538,2.13471,2.13482,6886478.0
2007-08-06 20:34:00,2.13466,2.13469,2.13425,2.13444,3000383.0
2007-08-06 20:35:00,2.13446,2.13446,2.13413,2.13436,26117404.0
2007-08-06 20:36:00,2.13423,2.13447,2.13423,2.13431,3678159.0
2007-08-06 20:37:00,2.1342,2.1342,2.13376,2.13376,15534342.0
2007-08-06 20:38:00,2.13377,2.13417,2.13365,2.13417,6752956.0
2007-08-06 20:39:00,2.13415,2.13433,2.13415,2.13423,8233327.0
2007-08-06 20:40:00,2.13429,2.13452,2.13429,2.13452,6778369.0
2007-08-06 20:41:00,2.13462,2.1348,2.13448,2.13476,18039610.0
2007-08-06 20:42:00,2.13484,2.1351,2.13484,2.1351,4182253.0
2007-08-06 20:43:00,2.13518,2.13532,2.13518,2.13532,2526066.0
2007-08-06 20:44:00,2.13547,2.13547,2.13492,2.13516,8970881.0
2007-08-06 20:45:00,2.13511,2.13511,2.13486,2.13486,1221631.0
2007-08-06 20:46:00,2.13471,2.13493,2.13448,2.13448,1972710.0
2007-08-06 20:47:00,2.13456,2.13518,2.13456,2.13518,7288927.0
2007-08-06 20:48:00,2.13537,2.13555,2.13404,2.13551,10222284.0
2007-08-06 20:49:00,2.1355,2.13557,2.13515,2.13515,24168359.0
2007-08-06 20:50:00,2.13541,2.13554,2.13538,2.13538,883781.0
2007-08-06 20:51:00,2.13527,2.13529,2.1349,2.13529,3879138.0
2007-08-06 20:52:00,2.13547,2.13589,2.13546,2.13589,7445383.0
2007-08-06 20:53:00,2.13597,2.1361,2.13595,2.13601,902478.0
2007-08-06 20:54:00,2.13595,2.13614,2.13588,2.13614,3202001.0
2007-08-06 20:55:00,2.13617,2.13624,2.13598,2.13624,5143190.0
2007-08-06 20:56:00,2.13623,2.13646,2.13623,2.13646,1366947.0
2007-08-06 20:57:00,2.13669,2.13706,2.13669,2.13701,5995084.0
2007-08-06 20:58:00,2.13673,2.13679,2.13647,2.13647,5280397.0
2007-08-06 20:59:00,2.13642,2.13642,2.13624,2.13626,5589061.0
2007-08-06 21:00:00,2.13624,2.1363,2.13597,2.13607,7355702.0
2007-08-06 21:01:00,2.13618,2.13647,2.1361,2.13647,7440404.0
2007-08-06 21:02:00,2.1366,2.1366,2.13638,2.13648,11030207.0
2007-08-06 21:03:00,2.13665,2.13704,2.13665,2.13704,4368569.0
2007-08-06 21:04:00,2.13704,2.13733,2.13704,2.13719,16013922.0
2007-08-06 21:05:00,2.13703,2.13703,2.13685,2.13685,6719461.0
2007-08-06 21:06:00,2.13685,2.13689,2.13675,2.13686,4693656.0
2007-08-06 21:07:00,2.13692,2.1371,2.13692,2.13693,10439141.0
2007-08-06 21:08:00,2.13681,2.13681,2.13662,2.13662,24983859.0
2007-08-06 21:09:00,2.13658,2.13659,2.13632,2.13632,19209229.0
2007-08-06 21:10:00,2.13624,2.13624,2.13608,2.13608,7113923.0
2007-08-06 21:11:00,2.13606,2.13606,2.13587,2.13591,18959670.0
2007-08-06 21:12:00,2.13601,2.13601,2.13433,2.13529,23154338.0
2007-08-06 21:13:00,2.13548,2.13576,2.13548,2.13564,4235283.0
2007-08-06 21:14:00,2.13566,2.13575,2.13561,2.13564,2056495.0
2007-08-06 21:15:00,2.13561,2.1357,2.13514,2.13514,2944539.0
2007-08-06 21:16:00,2.13556,2.13565,2.13548,2.13551,2911623.0
2007-08-06 21:17:00,2.13539,2.13539,2.13516,2.1352,3110715.0
2007-08-06 21:18:00,2.13514,2.13514,2.13503,2.13503,1119469.0
2007-08-06 21:19:00,2.13462,2.13496,2.13462,2.13467,12090023.0
2007-08-06 21:20:00,2.13472,2.1351,2.13466,2.1351,9607994.0
2007-08-06 21:21:00,2.13527,2.13561,2.13527,2.13561,15771942.0
2007-08-06 21:22:00,2.13569,2.13586,2.13569,2.13586,4630345.0
2007-08-06 21:23:00,2.13613,2.13641,2.13613,2.13613,2557859.0
2007-08-06 21:24:00,2.13615,2.13615,2.13587,2.13587,5881246.0
2007-08-06 21:25:00,2.13598,2.13614,2.13598,2.13612,9411412.0
2007-08-06 21:26:00,2.13592,2.13592,2.13555,2.13555,284707.0
2007-08-06 21:27:00,2.13537,2.13537,2.13515,2.13515,5866771.0
2007-08-06 21:28:00,2.13517,2.13517,2.13503,2.1351,19209761.0
2007-08-06 21:29:00,2.13518,2.13549,2.13518,2.13549,5860254.0
2007-08-06 21:30:00,2.13538,2.13555,2.13529,2.13534,5559328.0
2007-08-06 21:31:00,2.13521,2.13521,2.13494,2.135,14532712.0
2007-08-06 21:32:00,2.13498,2.13511,2.13493,2.13498,6128877.0
2007-08-06 21:33:00,2.13483,2.13512,2.13477,2.13512,8691065.0
2007-08-06 21:34:00,2.13521,2.1357,2.13521,2.1357,19684108.0
2007-08-06 21:35:00,2.1357,2.13577,2.1356,2.13577,4941144.0
2007-08-06 21:36:00,2.13562,2.13562,2.13515,2.13515,42696138.0
2007-08-06 21:37:00,2.13538,2.13538,2.13476,2.13476,5271361.0
2007-08-06 21:38:00,2.1346,2.13463,2.13448,2.13458,3357261.0
2007-08-06 21:39:00,2.13462,2.13462,2.1344,2.1344,12820913.0
2007-08-06 21:40:00,2.13433,2.1344,2.13409,2.13409,4966872.0
2007-08-06 21:41:00,2.13399,2.13421,2.13387,2.13421,4321112.0
2007-08-06 21:42:00,2.13434,2.13434,2.13382,2.13409,4699957.0
2007-08-06 21:43:00,2.13407,2.13425,2.13407,2.13425,1684687.0
2007-08-06 21:44:00,2.13429,2.13429,2.1341,2.13419,1310448.0
2007-08-06 21:45:00,2.13426,2.13431,2.13417,2.13417,3463071.0
2007-08-06 21:46:00,2.1341,2.13416,2.13391,2.13415,3932452.0
2007-08-06 21:47:00,2.13416,2.13425,2.13413,2.13413,2058867.0
2007-08-06 21:48:00,2.13402,2.13409,2.13389,2.13389,9500060.0
2007-08-06 21:49:00,2.13343,2.13376,2.13343,2.13359,3502264.0
2007-08-06 21:50:00,2.1337,2.13406,2.1337,2.13406,8724776.0
2007-08-06 21:51:00,2.1338,2.13384,2.13355,2.13355,3939677.0
2007-08-06 21:52:00,2.13354,2.13363,2.13351,2.13362,1524836.0
2007-08-06 21:53:00,2.13362,2.13373,2.13359,2.13362,11417818.0
2007-08-06 21:54:00,2.13345,2.13384,2.13335,2.13384,3734188.0
2007-08-06 21:55:00,2.13391,2.13433,2.13385,2.13433,17367619.0
2007-08-06 21:56:00,2.1345,2.1345,2.13426,2.13426,11288879.0
2007-08-06 21:57:00,2.13427,2.13435,2.13427,2.13432,2675832.0
2007-08-06 21:58:00,2.13422,2.13443,2.13422,2.13443,2981903.0
2007-08-06 21:59:00,2.13419,2.13468,2.13419,2.13435,3617228.0
2007-08-06 22:00:00,2.13443,2.13455,2.13426,2.13455,4022190.0
2007-08-06 22:01:00,2.13453,2.13453,2.13411,2.13411,1634726.0
2007-08-06 22:02:00,2.13411,2.13421,2.13402,2.13411,10239020.0
2007-08-06 22:03:00,2.13434,2.13434,2.13417,2.13425,7134618.0
2007-08-06 22:04:00,2.13417,2.13431,2.13411,2.13421,2786404.0
2007-08-06 22:05:00,2.13422,2.13431,2.13417,2.13431,7252550.0
2007-08-06 22:06:00,2.1344,2.1345,2.13439,2.13442,522946.0
2007-08-06 22:07:00,2.13453,2.13467,2.13448,2.13461,3057241.0
2007-08-06 22:08:00,2.13411,2.13459,2.13411,2.13459,15171564.0
2007-08-06 22:09:00,2.13475,2.13491,2.13475,2.13477,9437220.0
2007-08-06 22:10:00,2.13476,2.13505,2.13473,2.13505,4401819.0
2007-08-06 22:11:00,2.13511,2.13531,2.13496,2.13496,6798541.0
2007-08-06 22:12:00,2.13539,2.1357,2.13536,2.13568,5562434.0
2007-08-06 22:13:00,2.13571,2.13571,2.1354,2.13561,4755960.0
2007-08-06 22:14:00,2.1355,2.1355,2.13517,2.13531,4614726.0
2007-08-06 22:15:00,2.13535,2.13552,2.1353,2.13552,3361546.0
2007-08-06 22:16:00,2.13543,2.13549,2.1353,2.13533,2993097.0
2007-08-06 22:17:00,2.13531,2.13535,2.13527,2.13527,9388571.0
2007-08-06 22:18:00,2.13513,2.1353,2.13492,2.1353,3318949.0
2007-08-06 22:19:00,2.1353,2.1354,2.1348,2.1348,28793401.0
2007-08-06 22:20:00,2.13507,2.13527,2.13486,2.13525,3395737.0
2007-08-06 22:21:00,2.13529,2.13542,2.13527,2.13538,4650112.0
2007-08-06 22:22:00,2.13527,2.13539,2.13517,2.13539,1920461.0
2007-08-06 22:23:00,2.13532,2.13545,2.13515,2.13545,6725107.0
2007-08-06 22:24:00,2.13556,2.13578,2.13556,2.13578,3335356.0
2007-08-06 22:25:00,2.13578,2.13581,2.13563,2.13577,2687182.0
2007-08-06 22:26:00,2.13596,2.13613,2.13596,2.13606,1207032.0
2007-08-06 22:27:00,2.13616,2.13616,2.13597,2.13598,5258669.0
2007-08-06 22:28:00,2.13604,2.13619,2.13596,2.13596,3753033.0
2007-08-06 22:29:00,2.13584,2.13608,2.13577,2.13608,8755386.0
2007-08-06 22:30:00,2.1361,2.13616,2.13608,2.1361,5139948.0
2007-08-06 22:31:00,2.13604,2.13615,2.13598,2.13615,5178252.0
2007-08-06 22:32:00,2.13615,2.13615,2.13593,2.13593,5711260.0
2007-08-06 22:33:00,2.13586,2.13604,2.13586,2.13595,1731720.0
2007-08-06 22:34:00,2.13609,2.13638,2.13609,2.13636,1396305.0
2007-08-06 22:35:00,2.13618,2.13645,2.13618,2.13645,10272290.0
2007-08-06 22:36:00,2.13669,2.1368,2.13661,2.13661,4753895.0
2007-08-06 22:37:00,2.13654,2.13668,2.13654,2.13663,15678556.0
2007-08-06 22:38:00,2.13653,2.1367,2.13653,2.1367,5070331.0
2007-08-06 22:39:00,2.13669,2.13681,2.13662,2.13681,7672096.0
2007-08-06 22:40:00,2.13679,2.13686,2.13679,2.13683,2883545.0
2007-08-06 22:41:00,2.13677,2.13677,2.13659,2.1367,44278895.0
2007-08-06 22:42:00,2.13689,2.13737,2.13689,2.13737,4045787.0
2007-08-06 22:43:00,2.13726,2.13726,2.13703,2.13703,3538226.0
2007-08-06 22:44:00,2.13683,2.13706,2.13669,2.13706,2592794.0
2007-08-06 22:45:00,2.13703,2.13703,2.13684,2.13684,9472680.0
2007-08-06 22:46:00,2.13682,2.13724,2.13682,2.13724,2029421.0
2007-08-06 22:47:00,2.13705,2.1375,2.13705,2.1375,5284812.0
2007-08-06 22:48:00,2.13745,2.13749,2.13731,2.13739,3756357.0
2007-08-06 22:49:00,2.13738,2.13759,2.13728,2.13759,17058264.0
2007-08-06 22:50:00,2.13758,2.13758,2.13734,2.13734,476029.0
2007-08-06 22:51:00,2.13721,2.13733,2.13698,2.13733,31231177.0
2007-08-06 22:52:00,2.13747,2.13771,2.13747,2.13753,14400245.0
2007-08-06 22:53:00,2.13756,2.13766,2.13753,2.13765,6382724.0
2007-08-06 22:54:00,2.13764,2.13768,2.1375,2.13759,5460082.0
2007-08-06 22:55:00,2.13749,2.13753,2.13731,2.13731,22875697.0
2007-08-06 22:56:00,2.13714,2.13744,2.13714,2.13744,2461543.0
2007-08-06 22:57:00,2.13745,2.13747,2.13733,2.13733,5274263.0
2007-08-06 22:58:00,2.13735,2.13759,2.13732,2.13759,9924726.0
2007-08-06 22:59:00,2.13761,2.13763,2.13744,2.13761,5150140.0
2007-08-06 23:00:00,2.13761,2.13761,2.13751,2.13761,10878516.0
2007-08-06 23:01:00,2.13754,2.13775,2.13753,2.13775,16691659.0
2007-08-06 23:02:00,2.13774,2.13781,2.13772,2.13774,33708339.0
2007-08-06 23:03:00,2.13759,2.13781,2.13743,2.1378,3018154.0
2007-08-06 23:04:00,2.13778,2.13795,2.13778,2.13782,5160587.0
2007-08-06 23:05:00,2.13784,2.13816,2.13645,2.13816,2918917.0
2007-08-06 23:06:00,2.13813,2.13814,2.13802,2.13809,11791359.0
2007-08-06 23:07:00,2.13819,2.13823,2.13819,2.13819,5468533.0
2007-08-06 23:08:00,2.13809,2.13809,2.13765,2.13772,9271834.0
2007-08-06 23:09:00,2.13782,2.13802,2.13768,2.13768,2859761.0
2007-08-06 23:10:00,2.13759,2.13762,2.13752,2.13762,16759923.0
2007-08-06 23:11:00,2.13775,2.13782,2.13773,2.13779,9659106.0
2007-08-06 23:13:00,2.13792,2.13826,2.13792,2.13826,2943451.0
2007-08-06 23:14:00,2.13821,2.13843,2.13821,2.1384,4456360.0
2007-08-06 23:15:00,2.13829,2.13829,2.13797,2.13797,3774483.0
2007-08-06 23:16:00,2.13792,2.13792,2.13756,2.13765,6808226.0
2007-08-06 23:17:00,2.13773,2.13773,2.1376,2.13762,499779.0
2007-08-06 23:18:00,2.13759,2.13759,2.13732,2.13732,13425500.0
2007-08-06 23:19:00,2.13731,2.13731,2.13697,2.13697,12814416.0
2007-08-06 23:20:00,2.13705,2.13705,2.13684,2.13684,1737513.0
2007-08-06 23:21:00,2.13674,2.13683,2.13664,2.13669,5395007.0
2007-08-06 23:22:00,2.13664,2.13664,2.13632,2.1364,20519979.0
2007-08-06 23:23:00,2.13636,2.13636,2.13579,2.13622,4406053.0
2007-08-06 23:24:00,2.13614,2.13614,2.13578,2.13583,21290481.0
2007-08-06 23:25:00,2.13578,2.13594,2.1356,2.13594,19499106.0
2007-08-06 23:26:00,2.13582,2.13642,2.13582,2.13642,8197823.0
2007-08-06 23:27:00,2.13646,2.13647,2.13636,2.13647,19156443.0
2007-08-06 23:28:00,2.13647,2.13647,2.13623,2.13623,6255014.0
2007-08-06 23:29:00,2.13623,2.13633,2.13612,2.13633,21613194.0
2007-08-06 23:30:00,2.13625,2.13625,2.1359,2.1359,3284514.0
2007-08-06 23:31:00,2.1356,2.1356,2.13545,2.13547,11581379.0
2007-08-06 23:32:00,2.13527,2.13527,2.13449,2.13457,29835249.0
2007-08-06 23:33:00,2.13477,2.13478,2.13468,2.13478,12048151.0
2007-08-06 23:34:00,2.13475,2.13501,2.13475,2.13497,843949.0
2007-08-06 23:35:00,2.13485,2.13485,2.13449,2.13453,12138826.0
2007-08-06 23:36:00,2.13412,2.13471,2.13412,2.13465,9338413.0
2007-08-06 23:37:00,2.13453,2.13461,2.13438,2.13438,4866381.0
2007-08-06 23:38:00,2.13429,2.13429,2.13406,2.13406,2803696.0
2007-08-06 23:40:00,2.13406,2.13406,2.13394,2.13396,10386015.0
2007-08-06 23:41:00,2.13425,2.13463,2.13394,2.13463,3794444.0
2007-08-06 23:42:00,2.13443,2.13443,2.13418,2.13421,20971116.0
2007-08-06 23:43:00,2.13413,2.13417,2.1339,2.1339,9586446.0
2007-08-06 23:44:00,2.13395,2.13395,2.13368,2.13368,6693593.0
2007-08-06 23:45:00,2.13365,2.13365,2.13312,2.13325,4753212.0
2007-08-06 23:46:00,2.13334,2.13334,2.13183,2.13305,2876829.0
2007-08-06 23:47:00,2.13306,2.13306,2.13282,2.13291,19566104.0
2007-08-06 23:48:00,2.13291,2.13291,2.13268,2.1327,3461712.0
2007-08-06 23:49:00,2.13262,2.13263,2.13212,2.13241,3984767.0
2007-08-06 23:50:00,2.13231,2.13232,2.13182,2.13213,10891665.0
2007-08-06 23:51:00,2.13202,2.13202,2.13188,2.13194,4058852.0
2007-08-06 23:52:00,2.1319,2.13192,2.13166,2.13174,2449058.0
2007-08-06 23:53:00,2.13172,2.13172,2.13145,2.13147,18870225.0
2007-08-06 23:54:00,2.13132,2.13143,2.1311,2.13123,5900966.0
2007-08-06 23:55:00,2.1312,2.1312,2.13087,2.1309,21196398.0
2007-08-06 23:56:00,2.13091,2.13121,2.13087,2.13121,9532132.0
2007-08-06 23:57:00,2.13125,2.13142,2.13118,2.1313,479303.0
2007-08-06 23:58:00,2.13149,2.1317,2.13146,2.13167,5925575.0
2007-08-06 23:59:00,2.13175,2.13198,2.13161,2.13198,2149592.0
2007-08-07 00:00:00,2.13197,2.13215,2.13197,2.13215,5939184.0
2007-08-07 00:01:00,2.13221,2.13239,2.13221,2.13239,1654129.0
2007-08-07 00:02:00,2.13243,2.1326,2.13213,2.13259,4243148.0
2007-08-07 00:03:00,2.13264,2.13293,2.13142,2.13283,11653929.0
2007-08-07 00:04:00,2.13294,2.13327,2.13294,2.13315,1575620.0
2007-08-07 00:05:00,2.13343,2.13368,2.13343,2.13359,765921.0
2007-08-07 00:06:00,2.13353,2.13393,2.13353,2.13393,12803378.0
2007-08-07 00:07:00,2.13411,2.13424,2.13402,2.13402,3649421.0
2007-08-07 00:08:00,2.13418,2.13428,2.13406,2.13406,5602690.0
2007-08-07 00:09:00,2.13407,2.13429,2.13398,2.13398,20697333.0
2007-08-07 00:10:00,2.13433,2.13434,2.13394,2.13428,2694412.0
2007-08-07 00:11:00,2.13415,2.13415,2.13378,2.13396,8945311.0
2007-08-07 00:12:00,2.13401,2.13441,2.13401,2.13441,38820254.0
2007-08-07 00:13:00,2.13435,2.13435,2.13395,2.13395,21500360.0
2007-08-07 00:14:00,2.13403,2.13432,2.13387,2.13423,2580120.0
2007-08-07 00:15:00,2.13428,2.13428,2.13419,2.1342,4036330.0
2007-08-07 00:16:00,2.13421,2.13421,2.13408,2.13416,3841833.0
2007-08-07 00:17:00,2.13419,2.13425,2.13413,2.13422,17506040.0
2007-08-07 00:18:00,2.13425,2.13425,2.13407,2.13417,3539024.0
2007-08-07 00:19:00,2.13415,2.13422,2.13408,2.13415,1296454.0
2007-08-07 00:20:00,2.13395,2.13395,2.13352,2.13382,2270546.0
2007-08-07 00:21:00,2.13377,2.13416,2.13377,2.13416,26092185.0
2007-08-07 00:22:00,2.13402,2.13439,2.13402,2.13439,25982245.0
2007-08-07 00:23:00,2.1344,2.1345,2.1344,2.13447,13013895.0
2007-08-07 00:24:00,2.13464,2.13493,2.13459,2.13493,6116950.0
2007-08-07 00:25:00,2.13497,2.13521,2.13481,2.13481,3379740.0
2007-08-07 00:26:00,2.13472,2.13472,2.13455,2.13455,1946435.0
2007-08-07 00:27:00,2.13468,2.13477,2.13463,2.13465,5637273.0
2007-08-07 00:28:00,2.13469,2.13469,2.13431,2.13452,6260832.0
2007-08-07 00:29:00,2.13472,2.1348,2.13462,2.13464,6740421.0
2007-08-07 00:30:00,2.13448,2.1345,2.1342,2.1342,2213607.0
2007-08-07 00:31:00,2.13411,2.13426,2.13366,2.13417,3208577.0
2007-08-07 00:32:00,2.13413,2.13429,2.13403,2.13429,10676229.0
2007-08-07 00:33:00,2.13429,2.13429,2.13402,2.13411,18226662.0
2007-08-07 00:34:00,2.13419,2.13419,2.13406,2.13406,10022000.0
2007-08-07 00:35:00,2.13412,2.13412,2.13392,2.13392,7271560.0
2007-08-07 00:36:00,2.13401,2.13427,2.13401,2.13417,2237768.0
2007-08-07 00:37:00,2.13443,2.13451,2.13415,2.13415,4032397.0
2007-08-07 00:38:00,2.13415,2.13446,2.13415,2.13446,3876702.0
2007-08-07 00:39:00,2.13446,2.13455,2.13441,2.13447,10905920.0
2007-08-07 00:40:00,2.13444,2.1345,2.13426,2.1345,13827220.0
2007-08-07 00:41:00,2.13469,2.13484,2.13469,2.1347,7591096.0
2007-08-07 00:42:00,2.13475,2.13504,2.13475,2.13504,9072326.0
2007-08-07 00:43:00,2.13502,2.13544,2.13502,2.13544,3992396.0
2007-08-07 00:44:00,2.13532,2.13532,2.13489,2.13528,27033722.0
2007-08-07 00:45:00,2.13525,2.13525,2.13501,2.13501,3163859.0
2007-08-07 00:46:00,2.13502,2.13519,2.13502,2.13516,10618649.0
2007-08-07 00:47:00,2.13521,2.13557,2.13521,2.13557,14764486.0
2007-08-07 00:48:00,2.1356,2.13574,2.13557,2.13574,12471177.0
2007-08-07 00:49:00,2.13578,2.13605,2.13546,2.13605,4822900.0
2007-08-07 00:50:00,2.13601,2.13602,2.13578,2.13578,1542498.0
2007-08-07 00:51:00,2.13591,2.13622,2.13591,2.13594,30424163.0
2007-08-07 00:52:00,2.13623,2.13626,2.13586,2.13612,1786875.0
2007-08-07 00:53:00,2.13617,2.13627,2.13606,2.13606,5438763.0
2007-08-07 00:54:00,2.13617,2.13621,2.13582,2.13582,2301368.0
2007-08-07 00:55:00,2.13572,2.13572,2.13529,2.1354,5335054.0
2007-08-07 00:56:00,2.13534,2.13552,2.13528,2.13531,9033204.0
2007-08-07 00:57:00,2.13532,2.13567,2.13532,2.13567,21010096.0
2007-08-07 00:58:00,2.13573,2.13583,2.13532,2.13532,14522630.0
2007-08-07 00:59:00,2.13557,2.13566,2.13541,2.13558,5138265.0
2007-08-07 01:00:00,2.13576,2.13587,2.13576,2.13582,4717978.0
2007-08-07 01:01:00,2.13564,2.13575,2.1354,2.13575,4561752.0
2007-08-07 01:02:00,2.13589,2.13605,2.13589,2.13605,5269365.0
2007-08-07 01:03:00,2.13626,2.13641,2.13626,2.1363,9647937.0
2007-08-07 01:04:00,2.13639,2.13645,2.13623,2.13642,40145109.0
2007-08-07 01:05:00,2.1365,2.1365,2.13635,2.13643,6923987.0
2007-08-07 01:06:00,2.13641,2.13657,2.13629,2.13657,3495703.0
2007-08-07 01:07:00,2.13666,2.13671,2.13626,2.13626,8507018.0
2007-08-07 01:08:00,2.13683,2.13693,2.13664,2.13664,1126344.0
2007-08-07 01:09:00,2.13665,2.13665,2.13638,2.13638,18580570.0
2007-08-07 01:10:00,2.13617,2.13629,2.1358,2.13629,1126028.0
2007-08-07 01:11:00,2.13627,2.13656,2.13627,2.13656,8812770.0
2007-08-07 01:12:00,2.13659,2.13677,2.13647,2.13677,1838483.0
2007-08-07 01:13:00,2.13685,2.13685,2.13654,2.13654,5331099.0
2007-08-07 01:14:00,2.13655,2.13692,2.13642,2.13692,10761067.0
2007-08-07 01:15:00,2.137,2.13723,2.137,2.13702,15638047.0
2007-08-07 01:16:00,2.13712,2.13725,2.13712,2.13717,16652861.0
2007-08-07 01:17:00,2.13704,2.13722,2.13704,2.13711,6769793.0
2007-08-07 01:18:00,2.13724,2.13733,2.13704,2.13733,15673240.0
2007-08-07 01:19:00,2.1374,2.1374,2.13667,2.13677,4353329.0
2007-08-07 01:20:00,2.13674,2.13703,2.13674,2.13703,20223417.0
2007-08-07 01:21:00,2.1371,2.1371,2.1367,2.1367,23778588.0
2007-08-07 01:22:00,2.13666,2.13674,2.13655,2.13673,4685206.0
2007-08-07 01:23:00,2.13672,2.13692,2.13672,2.1369,3012407.0
2007-08-07 01:24:00,2.13699,2.13701,2.1369,2.13699,8577052.0
2007-08-07 01:25:00,2.13696,2.137,2.13696,2.13697,1798605.0
2007-08-07 01:26:00,2.1368,2.13696,2.13677,2.13681,8903962.0
2007-08-07 01:27:00,2.13676,2.13676,2.13627,2.13661,3135531.0
2007-08-07 01:28:00,2.13682,2.13692,2.13655,2.13692,14424492.0
2007-08-07 01:29:00,2.13689,2.13689,2.1366,2.1366,9033875.0
2007-08-07 01:30:00,2.13655,2.13689,2.13655,2.13689,4589332.0
2007-08-07 01:31:00,2.13677,2.13677,2.13642,2.13658,9342376.0
2007-08-07 01:32:00,2.13651,2.13689,2.13651,2.13684,11312608.0
2007-08-07 01:33:00,2.13689,2.13694,2.13681,2.13694,3920638.0
2007-08-07 01:34:00,2.13692,2.13701,2.13664,2.13692,6723152.0
2007-08-07 01:35:00,2.13699,2.13703,2.13694,2.13698,1990499.0
2007-08-07 01:36:00,2.13686,2.13689,2.13672,2.13672,18244583.0
2007-08-07 01:37:00,2.13669,2.13669,2.13604,2.13633,9231369.0
2007-08-07 01:38:00,2.13646,2.1365,2.13635,2.13635,578982.0
2007-08-07 01:39:00,2.13631,2.13631,2.13601,2.13601,4192893.0
2007-08-07 01:40:00,2.13608,2.1361,2.13586,2.1361,20622711.0
2007-08-07 01:41:00,2.13615,2.13629,2.13604,2.13624,5652028.0
2007-08-07 01:42:00,2.13642,2.13655,2.13638,2.13653,2792331.0
2007-08-07 01:43:00,2.1366,2.13676,2.13657,2.13663,5098589.0
2007-08-07 01:44:00,2.13681,2.13695,2.13676,2.13676,13467285.0
2007-08-07 01:45:00,2.1367,2.13688,2.13666,2.13688,3668435.0
2007-08-07 01:46:00,2.1369,2.13693,2.13676,2.13678,6897190.0
2007-08-07 01:47:00,2.13682,2.13682,2.13668,2.13672,8026746.0
2007-08-07 01:48:00,2.13671,2.13671,2.13662,2.13666,4901195.0
2007-08-07 01:49:00,2.13673,2.13673,2.13658,2.13658,8743994.0
2007-08-07 01:50:00,2.13646,2.13646,2.13612,2.13637,1384883.0
2007-08-07 01:51:00,2.13651,2.13671,2.13651,2.13664,3349846.0
2007-08-07 01:52:00,2.1366,2.1366,2.13624,2.13629,4933283.0
2007-08-07 01:53:00,2.13634,2.13669,2.13634,2.13669,16413439.0
2007-08-07 01:54:00,2.13669,2.13669,2.13615,2.13647,23541103.0
2007-08-07 01:55:00,2.13652,2.13661,2.13647,2.13649,31370765.0
2007-08-07 01:56:00,2.13643,2.1365,2.13608,2.13608,3709633.0
2007-08-07 01:59:00,2.13652,2.13669,2.13652,2.13669,1942290.0
2007-08-07 02:00:00,2.13678,2.13678,2.13652,2.13652,1916418.0
2007-08-07 02:01:00,2.13644,2.13644,2.1363,2.13638,2106729.0
2007-08-07 02:02:00,2.1365,2.13663,2.13648,2.13651,5076588.0
2007-08-07 02:03:00,2.13607,2.13646,2.13607,2.13609,3850166.0
2007-08-07 02:04:00,2.13604,2.13608,2.13597,2.13597,29464416.0
2007-08-07 02:05:00,2.13593,2.13606,2.13563,2.13603,25118550.0
2007-08-07 02:06:00,2.13593,2.13593,2.13565,2.13565,16066404.0
2007-08-07 02:07:00,2.1356,2.13592,2.13558,2.13592,5253204.0
2007-08-07 02:08:00,2.13598,2.13633,2.13594,2.13615,11363529.0
2007-08-07 02:09:00,2.13601,2.13601,2.13581,2.13584,1286110.0
2007-08-07 02:11:00,2.13573,2.13578,2.1356,2.1356,4860851.0
2007-08-07 02:12:00,2.13553,2.13575,2.13551,2.13575,7805842.0
2007-08-07 02:13:00,2.13572,2.13588,2.13571,2.13588,6310907.0
2007-08-07 02:14:00,2.13593,2.1361,2.13593,2.1361,3973608.0
2007-08-07 02:15:00,2.13617,2.13636,2.13613,2.13636,14491859.0
2007-08-07 02:16:00,2.13628,2.13676,2.13628,2.13676,5656927.0
2007-08-07 02:17:00,2.13675,2.137,2.13675,2.137,2757312.0
2007-08-07 02:18:00,2.13688,2.13727,2.13688,2.13727,6215804.0
2007-08-07 02:19:00,2.13728,2.13748,2.13728,2.13744,21260528.0
2007-08-07 02:20:00,2.13737,2.13779,2.13737,2.13779,4151790.0
2007-08-07 02:21:00,2.1378,2.13815,2.13776,2.13815,7261147.0
2007-08-07 02:22:00,2.13795,2.13795,2.13768,2.13768,8622615.0
2007-08-07 02:23:00,2.13759,2.13765,2.13758,2.13765,18209983.0
2007-08-07 02:24:00,2.13784,2.13804,2.13784,2.13804,2124785.0
2007-08-07 02:25:00,2.13794,2.13794,2.13758,2.13783,6667147.0
2007-08-07 02:26:00,2.13794,2.13816,2.13794,2.13816,4141374.0
2007-08-07 02:27:00,2.13812,2.13812,2.13779,2.13779,10640150.0
2007-08-07 02:28:00,2.1379,2.1379,2.1376,2.13773,8890727.0
2007-08-07 02:29:00,2.13776,2.13797,2.13762,2.13762,4307211.0
2007-08-07 02:30:00,2.13751,2.13757,2.13739,2.13739,8835949.0
2007-08-07 02:31:00,2.1373,2.13741,2.13707,2.13741,15341939.0
2007-08-07 02:32:00,2.13739,2.13776,2.13739,2.13776,2961680.0
2007-08-07 02:33:00,2.13776,2.138,2.13769,2.13783,8811443.0
2007-08-07 02:34:00,2.138,2.13813,2.138,2.13813,1653737.0
2007-08-07 02:35:00,2.13819,2.13827,2.13811,2.13827,8526745.0
2007-08-07 02:36:00,2.13821,2.13823,2.13812,2.13818,2983762.0
2007-08-07 02:37:00,2.13822,2.13822,2.13786,2.13802,4840590.0
2007-08-07 02:38:00,2.13804,2.13804,2.13782,2.13782,23464169.0
2007-08-07 02:39:00,2.13787,2.13802,2.13787,2.13788,18497592.0
2007-08-07 02:40:00,2.13791,2.1381,2.13791,2.1381,4632186.0
2007-08-07 02:41:00,2.13809,2.13816,2.13792,2.13792,14798640.0
2007-08-07 02:42:00,2.13776,2.1378,2.13758,2.1376,6315694.0
2007-08-07 02:43:00,2.13784,2.13798,2.13784,2.13794,16733181.0
2007-08-07 02:44:00,2.13779,2.13798,2.13779,2.13794,14691891.0
2007-08-07 02:45:00,2.13782,2.13782,2.13752,2.1376,10928270.0
2007-08-07 02:46:00,2.13769,2.13798,2.13769,2.13798,5596953.0
2007-08-07 02:47:00,2.13796,2.13796,2.13754,2.13779,1709419.0
2007-08-07 02:48:00,2.13793,2.13806,2.13791,2.13799,8936089.0
2007-08-07 02:49:00,2.13806,2.1382,2.13803,2.13807,1199819.0
2007-08-07 02:50:00,2.13804,2.13811,2.13793,2.13811,18612212.0
2007-08-07 02:51:00,2.13805,2.13814,2.13769,2.13769,1187627.0
2007-08-07 02:52:00,2.13734,2.13793,2.13734,2.13746,9203742.0
2007-08-07 02:53:00,2.13732,2.13732,2.13693,2.1372,3292865.0
2007-08-07 02:54:00,2.13742,2.13765,2.13742,2.13765,7316130.0
2007-08-07 02:55:00,2.13757,2.13764,2.13746,2.13763,43236519.0
2007-08-07 02:56:00,2.13765,2.1379,2.13765,2.13775,9978218.0
2007-08-07 02:57:00,2.1376,2.1377,2.1376,2.1377,5114894.0
2007-08-07 02:58:00,2.13768,2.13769,2.13755,2.13763,4766719.0
2007-08-07 02:59:00,2.13767,2.1379,2.13764,2.1379,4706213.0
2007-08-07 03:00:00,2.13791,2.13791,2.13773,2.13773,5430997.0
2007-08-07 03:01:00,2.13725,2.13755,2.13725,2.13754,14336260.0
2007-08-07 03:02:00,2.13762,2.1379,2.13762,2.13778,19916670.0
2007-08-07 03:03:00,2.13774,2.13777,2.13763,2.13763,8260816.0
2007-08-07 03:04:00,2.13765,2.13778,2.13755,2.13778,5005212.0
2007-08-07 03:05:00,2.13776,2.13786,2.13776,2.13786,2470869.0
2007-08-07 03:06:00,2.13773,2.1379,2.13773,2.13774,5667740.0
2007-08-07 03:07:00,2.13772,2.13776,2.13733,2.13776,2604344.0
2007-08-07 03:08:00,2.13744,2.13782,2.13744,2.13762,29033460.0
2007-08-07 03:09:00,2.13758,2.13768,2.13758,2.13768,1673354.0
2007-08-07 03:10:00,2.13773,2.13778,2.13731,2.13768,4780356.0
2007-08-07 03:11:00,2.13763,2.13795,2.13763,2.13795,12733487.0
2007-08-07 03:12:00,2.13805,2.13823,2.13805,2.13823,13850363.0
2007-08-07 03:13:00,2.13821,2.13832,2.13817,2.13828,10179897.0
2007-08-07 03:14:00,2.13838,2.13854,2.13838,2.13851,3431518.0
2007-08-07 03:15:00,2.13845,2.13849,2.13791,2.13849,24854023.0
2007-08-07 03:16:00,2.13858,2.13864,2.13842,2.13842,4223864.0
2007-08-07 03:17:00,2.13834,2.13856,2.13815,2.13854,8502649.0
2007-08-07 03:18:00,2.13845,2.13845,2.13818,2.13818,8174775.0
2007-08-07 03:19:00,2.13805,2.13805,2.13788,2.13802,14216759.0
2007-08-07 03:20:00,2.13809,2.13844,2.13809,2.13844,11752070.0
2007-08-07 03:21:00,2.13846,2.13865,2.13843,2.13863,3797709.0
2007-08-07 03:22:00,2.13879,2.13879,2.13852,2.13852,4405548.0
2007-08-07 03:23:00,2.13823,2.13835,2.13823,2.13832,2309596.0
2007-08-07 03:24:00,2.13836,2.13856,2.13836,2.13856,7453422.0
2007-08-07 03:25:00,2.13855,2.13881,2.13855,2.13881,10280028.0
2007-08-07 03:26:00,2.13889,2.139,2.1388,2.1388,18265019.0
2007-08-07 03:27:00,2.13863,2.13863,2.13812,2.13812,9829875.0
2007-08-07 03:28:00,2.13805,2.13822,2.13756,2.13789,2927533.0
2007-08-07 03:29:00,2.13798,2.13832,2.13798,2.13824,2013468.0
2007-08-07 03:30:00,2.13838,2.13851,2.13831,2.13851,6720931.0
2007-08-07 03:31:00,2.13832,2.13842,2.13785,2.13842,5953623.0
2007-08-07 03:32:00,2.13845,2.13864,2.13845,2.13852,5974217.0
2007-08-07 03:33:00,2.13853,2.13858,2.13853,2.13857,2091592.0
2007-08-07 03:34:00,2.13869,2.13916,2.13869,2.13916,3393994.0
2007-08-07 03:35:00,2.13934,2.13956,2.13934,2.13956,5778338.0
2007-08-07 03:36:00,2.13947,2.13984,2.13947,2.1398,13726694.0
2007-08-07 03:37:00,2.1397,2.1397,2.13931,2.13931,24858635.0
2007-08-07 03:38:00,2.13942,2.13942,2.13901,2.13901,26777695.0
2007-08-07 03:39:00,2.13899,2.1391,2.13886,2.1391,2119028.0
2007-08-07 03:40:00,2.13913,2.13913,2.13878,2.13878,1203428.0
2007-08-07 03:41:00,2.13871,2.13871,2.13844,2.13848,3537962.0
2007-08-07 03:42:00,2.13854,2.13881,2.13854,2.13881,17665028.0
2007-08-07 03:43:00,2.13888,2.13912,2.13888,2.13912,3788418.0
2007-08-07 03:44:00,2.13921,2.13947,2.13921,2.13947,3867329.0
2007-08-07 03:45:00,2.13943,2.13943,2.1389,2.13912,2530025.0
2007-08-07 03:46:00,2.13912,2.13917,2.13896,2.13897,22065231.0
2007-08-07 03:47:00,2.13876,2.13896,2.13862,2.13896,36982234.0
2007-08-07 03:48:00,2.13902,2.13918,2.13902,2.13908,8554376.0
2007-08-07 03:49:00,2.13911,2.13911,2.13864,2.1389,2716689.0
2007-08-07 03:50:00,2.13847,2.13878,2.13833,2.13833,20459996.0
2007-08-07 03:51:00,2.13823,2.13823,2.13784,2.13784,5818559.0
2007-08-07 03:52:00,2.13761,2.1378,2.13761,2.1378,3420264.0
2007-08-07 03:53:00,2.13781,2.13795,2.13771,2.13771,13458823.0
2007-08-07 03:54:00,2.13786,2.13786,2.13769,2.13777,738520.0
2007-08-07 03:55:00,2.13767,2.13815,2.13767,2.13815,1479177.0
2007-08-07 03:56:00,2.13811,2.13836,2.13685,2.13833,11376345.0
2007-08-07 03:57:00,2.13832,2.1384,2.13799,2.13836,4057323.0
2007-08-07 03:58:00,2.13832,2.13832,2.13829,2.1383,1539441.0
2007-08-07 03:59:00,2.13828,2.13828,2.13817,2.13817,5941560.0
2007-08-07 04:00:00,2.13823,2.13826,2.13803,2.13818,2041980.0
2007-08-07 04:01:00,2.13821,2.13857,2.13821,2.13857,5911386.0
2007-08-07 04:02:00,2.13849,2.13873,2.13849,2.13873,502151.0
2007-08-07 04:03:00,2.13861,2.13861,2.13829,2.13849,10238595.0
2007-08-07 04:04:00,2.13845,2.13876,2.13833,2.13876,22679649.0
2007-08-07 04:05:00,2.13887,2.13895,2.13863,2.13889,5919910.0
2007-08-07 04:06:00,2.13901,2.13907,2.13879,2.13907,17957959.0
2007-08-07 04:07:00,2.13905,2.13905,2.13862,2.13862,2591595.0
2007-08-07 04:08:00,2.13849,2.13859,2.13849,2.13859,975070.0
2007-08-07 04:09:00,2.13861,2.13872,2.13832,2.13872,10139327.0
2007-08-07 04:10:00,2.13883,2.13883,2.13882,2.13882,1451968.0
2007-08-07 04:11:00,2.13883,2.13895,2.13882,2.13891,3155331.0
2007-08-07 04:12:00,2.13881,2.13881,2.13857,2.13857,21608069.0
2007-08-07 04:13:00,2.13862,2.13902,2.1376,2.13889,2812423.0
2007-08-07 04:14:00,2.13865,2.13871,2.13826,2.13868,4535077.0
2007-08-07 04:15:00,2.13881,2.13908,2.13881,2.13908,6426876.0
2007-08-07 04:16:00,2.13902,2.13909,2.13868,2.13868,9965121.0
2007-08-07 04:17:00,2.13868,2.13878,2.13858,2.13878,21351168.0
2007-08-07 04:18:00,2.13887,2.13899,2.13858,2.13879,3768067.0
2007-08-07 04:19:00,2.13868,2.13872,2.13863,2.13865,10163436.0
2007-08-07 04:20:00,2.13867,2.13869,2.1385,2.1385,4189152.0
2007-08-07 04:21:00,2.13863,2.13865,2.13856,2.13856,2860624.0
2007-08-07 04:22:00,2.1385,2.13861,2.13837,2.13861,4430026.0
2007-08-07 04:23:00,2.13878,2.13878,2.13789,2.13789,9603470.0
2007-08-07 04:24:00,2.13835,2.13837,2.13827,2.13827,11079616.0
2007-08-07 04:25:00,2.1382,2.13825,2.13816,2.13819,836919.0
2007-08-07 04:26:00,2.13824,2.13838,2.13822,2.13838,11286326.0
2007-08-07 04:27:00,2.13817,2.13854,2.13797,2.13854,29278949.0
2007-08-07 04:28:00,2.1386,2.13873,2.13852,2.13853,11631396.0
2007-08-07 04:29:00,2.13852,2.13852,2.13832,2.13834,3576733.0
2007-08-07 04:30:00,2.13847,2.13882,2.13847,2.13877,21373809.0
2007-08-07 04:31:00,2.1387,2.13872,2.13856,2.13863,6769497.0
2007-08-07 04:32:00,2.13866,2.13885,2.13866,2.13885,18114927.0
2007-08-07 04:33:00,2.1388,2.1388,2.13849,2.13849,8738751.0
2007-08-07 04:34:00,2.13863,2.13869,2.13853,2.13866,18648725.0
2007-08-07 04:35:00,2.1387,2.13885,2.13866,2.13885,20795547.0
2007-08-07 04:36:00,2.139,2.13931,2.13874,2.13931,4688786.0
2007-08-07 04:37:00,2.13935,2.1396,2.13927,2.13954,22343183.0
2007-08-07 04:38:00,2.13955,2.13958,2.13929,2.13929,5400947.0
2007-08-07 04:39:00,2.13939,2.13976,2.13939,2.13976,1619152.0
2007-08-07 04:40:00,2.13963,2.13988,2.13951,2.13988,12992410.0
2007-08-07 04:41:00,2.13987,2.13992,2.13977,2.13992,13695299.0
2007-08-07 04:43:00,2.13984,2.13984,2.1396,2.1396,7462706.0
2007-08-07 04:44:00,2.13953,2.13953,2.13915,2.13915,3798794.0
2007-08-07 04:45:00,2.13899,2.13899,2.1387,2.1387,4323625.0
2007-08-07 04:46:00,2.13874,2.13874,2.13843,2.13843,2916328.0
2007-08-07 04:47:00,2.13852,2.13888,2.13852,2.13871,3701200.0
2007-08-07 04:48:00,2.13873,2.13887,2.13873,2.13883,9763575.0
2007-08-07 04:49:00,2.13885,2.13903,2.13872,2.13876,18015612.0
2007-08-07 04:51:00,2.13881,2.1389,2.13877,2.13883,8851394.0
2007-08-07 04:52:00,2.13879,2.13881,2.13877,2.13877,5372896.0
2007-08-07 04:53:00,2.1387,2.13871,2.13849,2.13871,11654995.0
2007-08-07 04:54:00,2.13879,2.13879,2.13702,2.13874,2658637.0
2007-08-07 04:55:00,2.13876,2.13876,2.13859,2.13859,5457473.0
2007-08-07 04:56:00,2.13847,2.13847,2.13793,2.13813,2373866.0
2007-08-07 04:57:00,2.13838,2.13863,2.13836,2.13836,37133592.0
2007-08-07 04:58:00,2.13836,2.13845,2.13829,2.13837,17474518.0
2007-08-07 04:59:00,2.13846,2.13846,2.13826,2.13826,11017335.0
2007-08-07 05:00:00,2.13827,2.13838,2.13808,2.13838,4716675.0
2007-08-07 05:01:00,2.13846,2.13852,2.13845,2.13847,9731080.0
2007-08-07 05:02:00,2.13849,2.13861,2.13849,2.1386,4929219.0
2007-08-07 05:03:00,2.13862,2.1387,2.13858,2.13866,2266822.0
2007-08-07 05:04:00,2.13863,2.13863,2.13843,2.13848,24746535.0
2007-08-07 05:05:00,2.13848,2.13849,2.13831,2.13837,5335236.0
2007-08-07 05:06:00,2.13854,2.13878,2.13854,2.13865,6326418.0
2007-08-07 05:07:00,2.13863,2.13867,2.13829,2.13829,14610641.0
2007-08-07 05:08:00,2.13823,2.13823,2.13781,2.13811,30192557.0
2007-08-07 05:09:00,2.1382,2.1383,2.1382,2.13829,475411.0
2007-08-07 05:10:00,2.13823,2.13846,2.13811,2.13846,16844339.0
2007-08-07 05:11:00,2.13861,2.13861,2.13814,2.13814,3773716.0
2007-08-07 05:12:00,2.13806,2.13806,2.1374,2.1374,5095760.0
2007-08-07 05:13:00,2.13791,2.13825,2.13791,2.13805,2143001.0
2007-08-07 05:14:00,2.13807,2.13807,2.1377,2.13773,9816249.0
2007-08-07 05:15:00,2.13769,2.13772,2.13744,2.13769,2803019.0
2007-08-07 05:16:00,2.13773,2.13773,2.13746,2.13746,3718969.0
2007-08-07 05:17:00,2.13746,2.13755,2.13706,2.13755,4197311.0
2007-08-07 05:18:00,2.13755,2.13763,2.13751,2.13763,43397917.0
2007-08-07 05:19:00,2.13769,2.13769,2.13747,2.13761,2884987.0
2007-08-07 05:20:00,2.13766,2.13766,2.13748,2.13753,7659074.0
2007-08-07 05:21:00,2.13756,2.13756,2.13732,2.13732,4843185.0
2007-08-07 05:22:00,2.13743,2.13745,2.13726,2.13726,17391631.0
2007-08-07 05:23:00,2.13728,2.1375,2.13728,2.1375,4557032.0
2007-08-07 05:25:00,2.13739,2.13739,2.13671,2.13671,1308625.0
2007-08-07 05:26:00,2.13656,2.13694,2.13656,2.13694,1623893.0
2007-08-07 05:27:00,2.13702,2.13711,2.13702,2.13707,6007424.0
2007-08-07 05:28:00,2.13693,2.13694,2.13663,2.13694,5330711.0
2007-08-07 05:29:00,2.13714,2.13728,2.1371,2.1371,4969494.0
2007-08-07 05:30:00,2.13695,2.13695,2.13678,2.13689,9434685.0
2007-08-07 05:31:00,2.13682,2.13718,2.13682,2.13713,3590046.0
2007-08-07 05:32:00,2.13702,2.13725,2.13695,2.13703,5367085.0
2007-08-07 05:33:00,2.13674,2.13684,2.13656,2.13684,1318297.0
2007-08-07 05:34:00,2.13697,2.13733,2.13697,2.13733,2929128.0
2007-08-07 05:35:00,2.13743,2.13757,2.13739,2.13757,3473605.0
2007-08-07 05:37:00,2.13762,2.13766,2.13746,2.13746,1821897.0
2007-08-07 05:38:00,2.13741,2.13741,2.13728,2.13728,5030409.0
2007-08-07 05:39:00,2.13725,2.1374,2.13725,2.1374,3428306.0
2007-08-07 05:40:00,2.13703,2.13747,2.13703,2.13735,26579343.0
2007-08-07 05:41:00,2.13732,2.13732,2.13705,2.13722,3457237.0
2007-08-07 05:42:00,2.13732,2.13739,2.13727,2.13727,9939203.0
2007-08-07 05:43:00,2.13727,2.13748,2.13727,2.13748,3194341.0
2007-08-07 05:44:00,2.13754,2.1376,2.13739,2.13759,3089656.0
2007-08-07 05:45:00,2.13757,2.13757,2.13732,2.13754,4661811.0
2007-08-07 05:46:00,2.1376,2.13784,2.13759,2.13784,4732299.0
2007-08-07 05:47:00,2.13781,2.13797,2.13781,2.13788,5213641.0
2007-08-07 05:48:00,2.13745,2.13783,2.13745,2.13769,6941539.0
2007-08-07 05:49:00,2.13766,2.13767,2.13755,2.13767,4118470.0
2007-08-07 05:50:00,2.13765,2.13765,2.13731,2.13744,9117207.0
2007-08-07 05:51:00,2.1376,2.13773,2.13727,2.13727,14097347.0
2007-08-07 05:52:00,2.13758,2.13761,2.13727,2.13755,2912768.0
2007-08-07 05:53:00,2.13752,2.13788,2.13752,2.13788,568542.0
2007-08-07 05:54:00,2.13788,2.13794,2.13783,2.13786,7934956.0
2007-08-07 05:55:00,2.13777,2.13778,2.13773,2.13778,2937074.0
2007-08-07 05:56:00,2.13779,2.13779,2.1376,2.13766,6985135.0
2007-08-07 05:57:00,2.13738,2.13769,2.13738,2.13769,10415034.0
2007-08-07 05:58:00,2.13787,2.13812,2.13787,2.13812,1763076.0
2007-08-07 05:59:00,2.1381,2.1381,2.13744,2.13759,3723903.0
2007-08-07 06:00:00,2.13743,2.1377,2.13708,2.13708,3878647.0
2007-08-07 06:01:00,2.13732,2.13737,2.13704,2.13704,2716256.0
2007-08-07 06:02:00,2.13722,2.13743,2.13719,2.13719,2538501.0
2007-08-07 06:03:00,2.13733,2.13761,2.13733,2.1374,11001732.0
2007-08-07 06:04:00,2.13731,2.13744,2.13725,2.13744,16248126.0
2007-08-07 06:05:00,2.13758,2.13778,2.13758,2.13762,3410218.0
2007-08-07 06:06:00,2.13769,2.1377,2.13756,2.13765,10739106.0
2007-08-07 06:07:00,2.13764,2.13764,2.13715,2.13731,1633636.0
2007-08-07 06:08:00,2.13724,2.13741,2.13696,2.13696,4068654.0
2007-08-07 06:09:00,2.13727,2.13759,2.13727,2.1374,8652954.0
2007-08-07 06:10:00,2.13721,2.13721,2.13662,2.13662,3218993.0
2007-08-07 06:11:00,2.13712,2.1373,2.1371,2.1373,8707664.0
2007-08-07 06:12:00,2.1375,2.13758,2.13746,2.13746,2191451.0
2007-08-07 06:13:00,2.13738,2.13738,2.13697,2.13729,3855726.0
2007-08-07 06:14:00,2.13731,2.13734,2.13712,2.13712,3691972.0
2007-08-07 06:15:00,2.13705,2.13729,2.13705,2.13729,1331890.0
2007-08-07 06:16:00,2.13727,2.13761,2.13727,2.13761,1655224.0
2007-08-07 06:17:00,2.13774,2.13819,2.1375,2.13819,4357460.0
2007-08-07 06:18:00,2.1383,2.13845,2.1383,2.13845,4538504.0
2007-08-07 06:19:00,2.13843,2.13858,2.13834,2.13858,5173827.0
2007-08-07 06:20:00,2.13867,2.13893,2.13867,2.13879,12000105.0
2007-08-07 06:21:00,2.13869,2.1389,2.13869,2.13883,3445114.0
2007-08-07 06:22:00,2.13876,2.13876,2.13856,2.13872,5610218.0
2007-08-07 06:23:00,2.13845,2.13874,2.13845,2.13873,47048086.0
2007-08-07 06:24:00,2.13876,2.13883,2.13867,2.13867,4514109.0
2007-08-07 06:25:00,2.13878,2.13878,2.13858,2.13858,20087876.0
2007-08-07 06:26:00,2.13873,2.13882,2.13845,2.13845,8908430.0
2007-08-07 06:27:00,2.13836,2.13836,2.13801,2.13802,6110545.0
2007-08-07 06:28:00,2.13808,2.13877,2.13801,2.13877,14538527.0
2007-08-07 06:29:00,2.13883,2.13883,2.13869,2.13876,5834114.0
2007-08-07 06:30:00,2.1389,2.13922,2.13889,2.13922,6178442.0
2007-08-07 06:31:00,2.13935,2.13935,2.13894,2.13894,18796244.0
2007-08-07 06:32:00,2.13883,2.13896,2.13883,2.13896,5125877.0
2007-08-07 06:33:00,2.13891,2.13891,2.13864,2.13889,302108.0
2007-08-07 06:34:00,2.13895,2.13895,2.13876,2.13883,8635907.0
2007-08-07 06:35:00,2.13892,2.13899,2.13888,2.13895,6011701.0
2007-08-07 06:36:00,2.13896,2.13912,2.13896,2.13912,2739193.0
2007-08-07 06:37:00,2.13894,2.13912,2.13869,2.13869,4688485.0
2007-08-07 06:38:00,2.13868,2.13898,2.13864,2.13898,15331916.0
2007-08-07 06:39:00,2.13905,2.13931,2.13905,2.13931,9507219.0
2007-08-07 06:40:00,2.13934,2.13951,2.1392,2.1392,11309655.0
2007-08-07 06:41:00,2.13959,2.13959,2.1394,2.1394,1155998.0
2007-08-07 06:42:00,2.13934,2.13934,2.13916,2.13919,3103268.0
2007-08-07 06:43:00,2.13921,2.13932,2.13912,2.13932,2830941.0
2007-08-07 06:44:00,2.13891,2.13923,2.13891,2.13911,2759384.0
2007-08-07 06:45:00,2.13922,2.13952,2.13922,2.13952,2207013.0
2007-08-07 06:46:00,2.13954,2.13958,2.13937,2.1395,3907809.0
2007-08-07 06:47:00,2.13957,2.13962,2.13822,2.13943,24187128.0
2007-08-07 06:48:00,2.13918,2.13931,2.13909,2.1391,18679478.0
2007-08-07 06:49:00,2.13919,2.13962,2.13919,2.13957,7611729.0
2007-08-07 06:50:00,2.1396,2.13969,2.13955,2.13962,19697732.0
2007-08-07 06:51:00,2.13948,2.13948,2.13915,2.13935,24080829.0
2007-08-07 06:52:00,2.13945,2.13946,2.13931,2.13938,9490129.0
2007-08-07 06:53:00,2.13938,2.13938,2.13916,2.1393,4287228.0
2007-08-07 06:54:00,2.1392,2.1392,2.13913,2.13914,6764785.0
2007-08-07 06:55:00,2.13915,2.13927,2.13896,2.13927,15124596.0
2007-08-07 06:56:00,2.13943,2.13959,2.13941,2.13948,4828214.0
2007-08-07 06:57:00,2.13941,2.13964,2.13936,2.13936,10098147.0
2007-08-07 06:58:00,2.13923,2.13931,2.13904,2.13905,7427776.0
2007-08-07 06:59:00,2.13901,2.1396,2.13896,2.1396,7887306.0
2007-08-07 07:00:00,2.13966,2.13987,2.13965,2.13987,5892528.0
2007-08-07 07:01:00,2.13986,2.1402,2.13986,2.14005,4824484.0
2007-08-07 07:02:00,2.14024,2.14029,2.14024,2.14029,5759520.0
2007-08-07 07:03:00,2.14021,2.1405,2.14021,2.14046,1364761.0
2007-08-07 07:04:00,2.14059,2.1407,2.14048,2.1407,4888500.0
2007-08-07 07:05:00,2.14061,2.14061,2.14033,2.14033,3100911.0
2007-08-07 07:06:00,2.14036,2.14036,2.14013,2.14017,937736.0
2007-08-07 07:07:00,2.14004,2.14053,2.13999,2.14053,8113975.0
2007-08-07 07:08:00,2.1406,2.14087,2.14052,2.14087,3860607.0
2007-08-07 07:09:00,2.1409,2.14091,2.14072,2.14079,967467.0
2007-08-07 07:10:00,2.14059,2.14125,2.14059,2.14125,24228932.0
2007-08-07 07:11:00,2.14129,2.14148,2.13994,2.14148,9640936.0
2007-08-07 07:12:00,2.14153,2.14162,2.14142,2.14142,8006289.0
2007-08-07 07:13:00,2.14132,2.14147,2.14132,2.14147,1859643.0
2007-08-07 07:14:00,2.14167,2.14184,2.14167,2.14184,1137565.0
2007-08-07 07:15:00,2.14183,2.14195,2.14176,2.14195,8386352.0
2007-08-07 07:16:00,2.14201,2.14211,2.14192,2.14192,2403030.0
2007-08-07 07:17:00,2.14177,2.14177,2.14147,2.14147,3844690.0
2007-08-07 07:18:00,2.14131,2.14144,2.1412,2.14128,19029127.0
2007-08-07 07:19:00,2.14118,2.14118,2.14109,2.14109,7035884.0
2007-08-07 07:20:00,2.14101,2.14115,2.14101,2.1411,7909054.0
2007-08-07 07:21:00,2.14114,2.14114,2.14093,2.14108,6694712.0
2007-08-07 07:22:00,2.14101,2.14101,2.1408,2.1408,16122824.0
2007-08-07 07:23:00,2.14075,2.14075,2.14057,2.14057,3674851.0
2007-08-07 07:24:00,2.14078,2.14089,2.14068,2.14079,27738889.0
2007-08-07 07:25:00,2.14065,2.14065,2.14034,2.14038,2819908.0
2007-08-07 07:26:00,2.14052,2.14052,2.1403,2.14036,6449224.0
2007-08-07 07:27:00,2.14041,2.14055,2.14041,2.14047,8918187.0
2007-08-07 07:28:00,2.14045,2.14051,2.14042,2.14043,6178290.0
2007-08-07 07:29:00,2.14022,2.14022,2.14001,2.14014,8712933.0
2007-08-07 07:30:00,2.14029,2.14041,2.14026,2.14026,7722750.0
2007-08-07 07:31:00,2.14014,2.14014,2.13985,2.13985,5101477.0
2007-08-07 07:32:00,2.13981,2.13999,2.13963,2.13963,6909134.0
2007-08-07 07:33:00,2.13978,2.14004,2.13978,2.13992,5739632.0
2007-08-07 07:34:00,2.13986,2.13986,2.13952,2.13957,54696475.0
2007-08-07 07:35:00,2.13955,2.13955,2.13927,2.13927,2400324.0
2007-08-07 07:36:00,2.13908,2.13923,2.13888,2.13911,6719948.0
2007-08-07 07:37:00,2.13916,2.13945,2.13916,2.13942,5137887.0
2007-08-07 07:38:00,2.13937,2.13963,2.13929,2.13963,2469843.0
2007-08-07 07:39:00,2.13969,2.13969,2.13936,2.13967,10884035.0
2007-08-07 07:40:00,2.13961,2.13961,2.13939,2.13939,3602983.0
2007-08-07 07:41:00,2.13933,2.13933,2.13892,2.13892,8806874.0
2007-08-07 07:42:00,2.13889,2.13889,2.13861,2.13861,4293522.0
2007-08-07 07:43:00,2.1386,2.1386,2.13819,2.13821,676525.0
2007-08-07 07:44:00,2.13832,2.13839,2.1383,2.13838,27310200.0
2007-08-07 07:45:00,2.13839,2.13902,2.13839,2.13902,8674772.0
2007-08-07 07:46:00,2.13863,2.13937,2.13863,2.13937,1686052.0
2007-08-07 07:47:00,2.13937,2.13937,2.13897,2.1392,2055647.0
2007-08-07 07:48:00,2.13939,2.1396,2.13939,2.13947,3850165.0
2007-08-07 07:49:00,2.13937,2.13937,2.13913,2.13916,3934360.0
2007-08-07 07:50:00,2.13919,2.13929,2.13916,2.13916,913467.0
2007-08-07 07:51:00,2.13917,2.1392,2.13909,2.13912,9375232.0
2007-08-07 07:52:00,2.13913,2.13924,2.13888,2.13888,12607276.0
2007-08-07 07:53:00,2.13881,2.13883,2.13821,2.13821,3903846.0
2007-08-07 07:54:00,2.13876,2.13912,2.13876,2.13908,10427331.0
2007-08-07 07:55:00,2.13902,2.13902,2.13884,2.13884,6704715.0
2007-08-07 07:56:00,2.13887,2.13895,2.13882,2.13882,7273427.0
2007-08-07 07:57:00,2.13866,2.13866,2.13839,2.13841,10375994.0
2007-08-07 07:58:00,2.13819,2.13855,2.13819,2.13855,4801203.0
2007-08-07 07:59:00,2.13863,2.13871,2.13851,2.13856,11254753.0
2007-08-07 08:00:00,2.13851,2.13851,2.13819,2.13838,4404285.0
2007-08-07 08:01:00,2.13826,2.13826,2.13819,2.13825,6684411.0
2007-08-07 08:02:00,2.13825,2.13831,2.13816,2.13816,3962870.0
2007-08-07 08:03:00,2.13832,2.13847,2.13824,2.13847,5063572.0
2007-08-07 08:04:00,2.13858,2.13883,2.13858,2.13883,14289837.0
2007-08-07 08:05:00,2.13867,2.13873,2.13837,2.13873,8476537.0
2007-08-07 08:06:00,2.13875,2.13893,2.13872,2.13893,6118984.0
2007-08-07 08:07:00,2.13897,2.13916,2.13896,2.13916,4294681.0
2007-08-07 08:08:00,2.13918,2.13951,2.13915,2.13936,2165121.0
2007-08-07 08:09:00,2.13923,2.13923,2.13887,2.13901,20981336.0
2007-08-07 08:10:00,2.13887,2.139,2.13874,2.13885,3001149.0
2007-08-07 08:11:00,2.13883,2.13883,2.13861,2.1388,627750.0
2007-08-07 08:12:00,2.13884,2.13901,2.13884,2.13893,8437217.0
2007-08-07 08:13:00,2.13899,2.13899,2.13877,2.13881,12141235.0
2007-08-07 08:14:00,2.13868,2.13875,2.13833,2.13833,25837984.0
2007-08-07 08:15:00,2.13837,2.13899,2.13837,2.13886,2826295.0
2007-08-07 08:16:00,2.13887,2.13893,2.13878,2.13878,11616569.0
2007-08-07 08:17:00,2.13861,2.13861,2.1378,2.1378,22762063.0
2007-08-07 08:18:00,2.13781,2.13781,2.13773,2.13773,24039380.0
2007-08-07 08:19:00,2.13761,2.13761,2.13711,2.13731,11409580.0
2007-08-07 08:20:00,2.13745,2.13755,2.1373,2.13751,3325419.0
2007-08-07 08:21:00,2.13749,2.13752,2.13747,2.13748,2795655.0
2007-08-07 08:22:00,2.13738,2.13738,2.13701,2.13701,12611455.0
2007-08-07 08:23:00,2.13694,2.13697,2.13683,2.13687,1108450.0
2007-08-07 08:24:00,2.13682,2.13691,2.13679,2.1369,7838781.0
2007-08-07 08:25:00,2.13687,2.13695,2.13678,2.13693,6688181.0
2007-08-07 08:26:00,2.13688,2.13688,2.13643,2.13643,10901292.0
2007-08-07 08:27:00,2.13688,2.13699,2.13686,2.13687,4265297.0
2007-08-07 08:28:00,2.13676,2.13723,2.13676,2.13723,17727356.0
2007-08-07 08:29:00,2.13732,2.13737,2.13723,2.13732,1654456.0
2007-08-07 08:30:00,2.13744,2.13765,2.13732,2.13741,8075814.0
2007-08-07 08:31:00,2.13733,2.13741,2.13717,2.13717,15683562.0
2007-08-07 08:32:00,2.13707,2.13728,2.13695,2.13728,3356669.0
2007-08-07 08:33:00,2.13744,2.13759,2.13739,2.1375,6424223.0
2007-08-07 08:34:00,2.13742,2.13747,2.13733,2.13747,9019147.0
2007-08-07 08:35:00,2.13752,2.13753,2.13722,2.13722,7426904.0
2007-08-07 08:36:00,2.13706,2.13719,2.13694,2.13719,2507113.0
2007-08-07 08:37:00,2.13723,2.13766,2.13723,2.13757,1276272.0
2007-08-07 08:38:00,2.13772,2.13778,2.13759,2.13759,10666635.0
2007-08-07 08:39:00,2.13748,2.13748,2.13698,2.13732,3512144.0
2007-08-07 08:40:00,2.13727,2.13727,2.13717,2.13725,31384315.0
2007-08-07 08:41:00,2.13734,2.1375,2.13715,2.13715,1847627.0
2007-08-07 08:42:00,2.13688,2.13705,2.13681,2.13703,15952143.0
2007-08-07 08:43:00,2.13704,2.1371,2.13696,2.13709,25889155.0
2007-08-07 08:44:00,2.13703,2.13709,2.13701,2.13701,6594930.0
2007-08-07 08:45:00,2.13706,2.13728,2.13698,2.13711,2237882.0
2007-08-07 08:46:00,2.13681,2.1376,2.13681,2.1376,11587417.0
2007-08-07 08:47:00,2.13767,2.13776,2.13767,2.13768,5603854.0
2007-08-07 08:48:00,2.1375,2.1375,2.1373,2.1373,12403452.0
2007-08-07 08:49:00,2.13723,2.13743,2.13723,2.13735,334189.0
2007-08-07 08:50:00,2.13733,2.13735,2.13717,2.13735,8085570.0
2007-08-07 08:51:00,2.13733,2.13752,2.1373,2.13752,2944181.0
2007-08-07 08:52:00,2.1376,2.13801,2.1376,2.13801,859697.0
2007-08-07 08:53:00,2.13808,2.13854,2.13808,2.13854,3052717.0
2007-08-07 08:54:00,2.13859,2.13859,2.13834,2.13834,5822221.0
2007-08-07 08:55:00,2.13829,2.13854,2.13829,2.13854,3589453.0
2007-08-07 08:56:00,2.13837,2.13846,2.13816,2.13816,18708554.0
2007-08-07 08:57:00,2.13803,2.13826,2.13802,2.13826,7844247.0
2007-08-07 08:58:00,2.13832,2.13832,2.13813,2.13813,25830147.0
2007-08-07 08:59:00,2.13811,2.13819,2.13806,2.13807,5301899.0
2007-08-07 09:00:00,2.13805,2.13821,2.13805,2.13821,4941857.0
2007-08-07 09:01:00,2.13827,2.13832,2.1381,2.1382,3639361.0
2007-08-07 09:02:00,2.1383,2.13841,2.13825,2.13841,2479566.0
2007-08-07 09:03:00,2.13837,2.13838,2.13817,2.1382,1724329.0
2007-08-07 09:04:00,2.13815,2.13828,2.13796,2.13796,12124211.0
2007-08-07 09:05:00,2.13812,2.13812,2.13788,2.13788,4854962.0
2007-08-07 09:06:00,2.13786,2.13789,2.13775,2.13784,7017301.0
2007-08-07 09:07:00,2.13769,2.13788,2.13769,2.13788,1283961.0
2007-08-07 09:08:00,2.13775,2.13778,2.13757,2.13778,4072956.0
2007-08-07 09:09:00,2.13766,2.13766,2.1372,2.1374,2450562.0
2007-08-07 09:10:00,2.13741,2.13756,2.13737,2.1375,4427308.0
2007-08-07 09:11:00,2.13751,2.13751,2.13727,2.13727,3017448.0
2007-08-07 09:12:00,2.13732,2.13734,2.13722,2.13734,4192388.0
2007-08-07 09:13:00,2.13733,2.13749,2.13699,2.13716,7228676.0
2007-08-07 09:14:00,2.13689,2.137,2.13685,2.137,23553795.0
2007-08-07 09:15:00,2.13711,2.13729,2.1371,2.13716,5014056.0
2007-08-07 09:16:00,2.13716,2.13716,2.13707,2.13713,3632499.0
2007-08-07 09:17:00,2.1373,2.13752,2.1373,2.13749,6139614.0
2007-08-07 09:18:00,2.13758,2.13779,2.13756,2.13779,2111399.0
2007-08-07 09:19:00,2.138,2.138,2.13718,2.13723,62451124.0
2007-08-07 09:20:00,2.13723,2.13723,2.13671,2.13671,5926656.0
2007-08-07 09:21:00,2.13668,2.13711,2.13668,2.1371,1230561.0
2007-08-07 09:22:00,2.1372,2.13748,2.13713,2.13748,14121110.0
2007-08-07 09:23:00,2.13747,2.13765,2.13738,2.13765,11463075.0
2007-08-07 09:24:00,2.13758,2.13779,2.13754,2.13779,10899396.0
2007-08-07 09:25:00,2.13778,2.13778,2.13741,2.13755,10078706.0
2007-08-07 09:26:00,2.13748,2.13748,2.13703,2.13703,11249003.0
2007-08-07 09:27:00,2.13686,2.13696,2.13653,2.13676,3143948.0
2007-08-07 09:28:00,2.13691,2.1373,2.13691,2.1373,32375767.0
2007-08-07 09:29:00,2.13722,2.13722,2.13681,2.13681,1640990.0
2007-08-07 09:30:00,2.13664,2.13664,2.13644,2.13648,1831542.0
2007-08-07 09:31:00,2.13688,2.13713,2.13681,2.13713,9199087.0
2007-08-07 09:32:00,2.13708,2.13713,2.13532,2.13645,1908580.0
2007-08-07 09:33:00,2.13644,2.13661,2.13641,2.13661,2744944.0
2007-08-07 09:34:00,2.13637,2.13637,2.13596,2.13596,4942175.0
2007-08-07 09:35:00,2.13592,2.13592,2.1357,2.1357,1460857.0
2007-08-07 09:36:00,2.13555,2.13561,2.13515,2.13546,4135891.0
2007-08-07 09:37:00,2.13549,2.13604,2.13549,2.13604,1432233.0
2007-08-07 09:38:00,2.13604,2.13634,2.13604,2.13634,8959841.0
2007-08-07 09:39:00,2.13631,2.13641,2.13615,2.13641,15645093.0
2007-08-07 09:40:00,2.13644,2.13648,2.13635,2.13648,2421342.0
2007-08-07 09:41:00,2.13653,2.13665,2.13648,2.13655,1560094.0
2007-08-07 09:42:00,2.13646,2.13646,2.13628,2.13628,5347551.0
2007-08-07 09:43:00,2.13624,2.13627,2.13611,2.13611,2058759.0
2007-08-07 09:44:00,2.13596,2.13607,2.13595,2.13602,3093349.0
2007-08-07 09:45:00,2.136,2.136,2.13572,2.13572,2199558.0
2007-08-07 09:46:00,2.13558,2.1358,2.13558,2.13573,3611529.0
2007-08-07 09:47:00,2.13578,2.13597,2.13576,2.13597,35313191.0
2007-08-07 09:48:00,2.13589,2.13589,2.13563,2.13571,11779716.0
2007-08-07 09:49:00,2.1356,2.1356,2.1348,2.135,4939636.0
2007-08-07 09:50:00,2.13506,2.13542,2.13506,2.13542,5015348.0
2007-08-07 09:51:00,2.13531,2.13542,2.13526,2.13538,9306684.0
2007-08-07 09:52:00,2.1354,2.13586,2.1354,2.13586,3238001.0
2007-08-07 09:53:00,2.13589,2.13611,2.13586,2.13611,3465578.0
2007-08-07 09:54:00,2.13614,2.13638,2.13614,2.1362,581728.0
2007-08-07 09:55:00,2.13637,2.13655,2.13637,2.13648,17757037.0
2007-08-07 09:56:00,2.13645,2.13645,2.13615,2.13633,9040158.0
2007-08-07 09:57:00,2.13652,2.13676,2.13651,2.13676,1452713.0
2007-08-07 09:58:00,2.13679,2.1371,2.13679,2.13688,5578826.0
2007-08-07 09:59:00,2.13686,2.13686,2.13671,2.13684,4506416.0
2007-08-07 10:00:00,2.13695,2.13719,2.13695,2.13714,2894481.0
2007-08-07 10:01:00,2.13711,2.13715,2.13699,2.13707,4805751.0
2007-08-07 10:02:00,2.13713,2.13731,2.13688,2.13731,3316184.0
2007-08-07 10:03:00,2.13739,2.13769,2.13739,2.13769,4621805.0
2007-08-07 10:04:00,2.13765,2.13768,2.13762,2.13762,2664855.0
2007-08-07 10:05:00,2.13748,2.1375,2.13737,2.13737,8508594.0
2007-08-07 10:06:00,2.13726,2.13726,2.13656,2.13656,12492307.0
2007-08-07 10:07:00,2.13639,2.13639,2.13619,2.13619,1622613.0
2007-08-07 10:08:00,2.13595,2.13595,2.13556,2.13556,32440535.0
2007-08-07 10:09:00,2.13551,2.13565,2.13549,2.13553,2278785.0
2007-08-07 10:10:00,2.13551,2.13555,2.13531,2.13547,10053509.0
2007-08-07 10:11:00,2.13541,2.13555,2.13541,2.13555,17773978.0
2007-08-07 10:12:00,2.13562,2.13585,2.13562,2.13584,8390350.0
2007-08-07 10:13:00,2.13578,2.13578,2.13542,2.13543,5694209.0
2007-08-07 10:14:00,2.13539,2.13566,2.13539,2.13566,8946375.0
2007-08-07 10:15:00,2.13563,2.13592,2.13563,2.13582,7766314.0
2007-08-07 10:16:00,2.13576,2.13584,2.13574,2.1358,17956405.0
2007-08-07 10:17:00,2.1358,2.13583,2.13577,2.13579,9059417.0
2007-08-07 10:18:00,2.13581,2.13581,2.13566,2.13572,13983861.0
2007-08-07 10:19:00,2.13566,2.13577,2.13561,2.13571,5351137.0
2007-08-07 10:20:00,2.13577,2.13616,2.13577,2.13616,11604340.0
2007-08-07 10:21:00,2.13621,2.13633,2.13605,2.13633,875207.0
2007-08-07 10:22:00,2.1364,2.13689,2.1364,2.13689,3870931.0
2007-08-07 10:23:00,2.1369,2.13716,2.1369,2.13716,4384727.0
2007-08-07 10:24:00,2.13717,2.13745,2.13717,2.13745,8208681.0
2007-08-07 10:25:00,2.13742,2.13753,2.1374,2.1375,1982581.0
2007-08-07 10:26:00,2.13755,2.13782,2.13755,2.13782,2677977.0
2007-08-07 10:27:00,2.13784,2.13831,2.13779,2.13823,19691974.0
2007-08-07 10:28:00,2.13816,2.13839,2.13805,2.13839,5330152.0
2007-08-07 10:29:00,2.1385,2.13879,2.13838,2.13879,7124010.0
2007-08-07 10:30:00,2.13877,2.13893,2.1387,2.1389,1928657.0
2007-08-07 10:31:00,2.139,2.1393,2.139,2.1393,7645058.0
2007-08-07 10:32:00,2.1392,2.1392,2.13876,2.13876,9401601.0
2007-08-07 10:33:00,2.13861,2.13865,2.13856,2.13865,4258593.0
2007-08-07 10:34:00,2.13873,2.13894,2.13873,2.13894,1261868.0
2007-08-07 10:35:00,2.13892,2.13938,2.13892,2.13938,2938282.0
2007-08-07 10:36:00,2.13946,2.13946,2.13905,2.13907,8030559.0
2007-08-07 10:37:00,2.13905,2.13905,2.13844,2.13844,3948136.0
2007-08-07 10:38:00,2.1384,2.1384,2.13811,2.13811,2106633.0
2007-08-07 10:39:00,2.13802,2.13802,2.13762,2.13773,6716663.0
2007-08-07 10:40:00,2.13781,2.13828,2.13781,2.1381,7807789.0
2007-08-07 10:41:00,2.13812,2.13821,2.13805,2.1381,3011509.0
2007-08-07 10:42:00,2.13815,2.13815,2.13781,2.13781,7529448.0
2007-08-07 10:43:00,2.13778,2.13778,2.13754,2.13754,7012966.0
2007-08-07 10:44:00,2.13745,2.13745,2.13718,2.13736,22761858.0
2007-08-07 10:45:00,2.13759,2.13785,2.13758,2.13785,9700577.0
2007-08-07 10:46:00,2.13788,2.13812,2.13788,2.13812,21193121.0
2007-08-07 10:47:00,2.13811,2.13856,2.13811,2.13856,2241590.0
2007-08-07 10:48:00,2.13869,2.13874,2.13859,2.13866,12089910.0
2007-08-07 10:49:00,2.13853,2.13853,2.13834,2.13834,4023452.0
2007-08-07 10:50:00,2.13835,2.13854,2.13835,2.13844,3582863.0
2007-08-07 10:51:00,2.13856,2.13869,2.13852,2.13864,4320727.0
2007-08-07 10:52:00,2.13851,2.13851,2.13837,2.13837,3783716.0
2007-08-07 10:53:00,2.13823,2.13823,2.13781,2.13781,1365071.0
2007-08-07 10:54:00,2.13779,2.13813,2.13779,2.13811,5772026.0
2007-08-07 10:55:00,2.13833,2.1385,2.13833,2.13836,8723822.0
2007-08-07 10:56:00,2.13833,2.13856,2.1383,2.13856,9920708.0
2007-08-07 10:57:00,2.1386,2.13901,2.1386,2.13901,5852567.0
2007-08-07 10:58:00,2.13908,2.13956,2.13794,2.13885,4301269.0
2007-08-07 10:59:00,2.13895,2.13923,2.13892,2.13923,2706197.0
2007-08-07 11:00:00,2.13936,2.13959,2.13936,2.13959,2923957.0
2007-08-07 11:01:00,2.13963,2.13987,2.13963,2.13979,5700938.0
2007-08-07 11:02:00,2.13994,2.13997,2.13983,2.13988,2229895.0
2007-08-07 11:03:00,2.13984,2.1399,2.13981,2.13981,3115368.0
2007-08-07 11:04:00,2.13977,2.13977,2.13965,2.13975,18318595.0
2007-08-07 11:05:00,2.13968,2.13977,2.13937,2.13937,2697384.0
2007-08-07 11:06:00,2.13928,2.1394,2.13928,2.13939,4138394.0
2007-08-07 11:07:00,2.13948,2.13959,2.13912,2.13912,20710374.0
2007-08-07 11:08:00,2.13948,2.13952,2.13938,2.13946,10284087.0
2007-08-07 11:09:00,2.13937,2.13938,2.13918,2.13938,12968553.0
2007-08-07 11:10:00,2.13939,2.13948,2.13935,2.13935,8871589.0
2007-08-07 11:11:00,2.13934,2.1394,2.13924,2.13939,1325364.0
2007-08-07 11:12:00,2.13939,2.13941,2.13922,2.13922,2529929.0
2007-08-07 11:13:00,2.13913,2.13937,2.1391,2.13925,14918965.0
2007-08-07 11:14:00,2.13918,2.13948,2.13918,2.13948,4485772.0
2007-08-07 11:15:00,2.13968,2.13995,2.13968,2.13995,7694547.0
2007-08-07 11:16:00,2.13994,2.13994,2.13973,2.13981,1338410.0
2007-08-07 11:17:00,2.13978,2.13982,2.13966,2.13966,3106378.0
2007-08-07 11:18:00,2.13951,2.13958,2.1392,2.1392,2364972.0
2007-08-07 11:19:00,2.1392,2.13936,2.1392,2.13936,2844480.0
2007-08-07 11:20:00,2.13923,2.13947,2.13923,2.13943,1547152.0
2007-08-07 11:21:00,2.13941,2.13992,2.13941,2.13992,7345904.0
2007-08-07 11:22:00,2.13955,2.13999,2.13955,2.13962,20081503.0
2007-08-07 11:23:00,2.13957,2.13965,2.1395,2.1395,1231228.0
2007-08-07 11:24:00,2.13954,2.13954,2.13935,2.13935,5594211.0
2007-08-07 11:25:00,2.13932,2.13949,2.13909,2.13909,1780901.0
2007-08-07 11:26:00,2.13944,2.13958,2.1394,2.13943,9165728.0
2007-08-07 11:27:00,2.13934,2.1394,2.13914,2.1394,2791174.0
2007-08-07 11:28:00,2.13959,2.13981,2.13959,2.13981,49288572.0
2007-08-07 11:29:00,2.13974,2.13983,2.13967,2.13983,6845911.0
2007-08-07 11:30:00,2.13994,2.14015,2.13994,2.14015,10191334.0
2007-08-07 11:31:00,2.14019,2.14055,2.14017,2.14055,27422619.0
2007-08-07 11:32:00,2.14069,2.14082,2.14069,2.14081,11131742.0
2007-08-07 11:33:00,2.14073,2.14073,2.14031,2.14052,13280238.0
2007-08-07 11:34:00,2.14054,2.14058,2.14034,2.14051,14561011.0
2007-08-07 11:35:00,2.14044,2.14044,2.14025,2.14035,745747.0
2007-08-07 11:36:00,2.14046,2.14071,2.14021,2.14071,4774055.0
2007-08-07 11:37:00,2.14071,2.14071,2.14046,2.14046,6059489.0
2007-08-07 11:38:00,2.14036,2.14036,2.1401,2.14027,2917961.0
2007-08-07 11:39:00,2.14028,2.14036,2.14026,2.14036,10911407.0
2007-08-07 11:40:00,2.14035,2.14096,2.14035,2.14096,5170391.0
2007-08-07 11:41:00,2.14101,2.1411,2.14085,2.14085,10710743.0
2007-08-07 11:42:00,2.14087,2.14088,2.14067,2.14067,10777849.0
2007-08-07 11:43:00,2.14084,2.14102,2.14073,2.14102,7191007.0
2007-08-07 11:44:00,2.1411,2.14119,2.14104,2.14107,6350224.0
2007-08-07 11:45:00,2.14114,2.14142,2.14114,2.14136,1183560.0
2007-08-07 11:46:00,2.14127,2.14137,2.14124,2.1413,8429763.0
2007-08-07 11:47:00,2.14135,2.14139,2.14128,2.14138,9607410.0
2007-08-07 11:48:00,2.14125,2.14125,2.141,2.141,2480531.0
2007-08-07 11:49:00,2.14084,2.14084,2.14057,2.14065,9129500.0
2007-08-07 11:50:00,2.14076,2.14084,2.14056,2.14056,15206167.0
2007-08-07 11:51:00,2.14052,2.14052,2.14014,2.1403,2783691.0
2007-08-07 11:52:00,2.14041,2.14041,2.14031,2.14034,5217051.0
2007-08-07 11:53:00,2.14026,2.14057,2.14026,2.14057,3416162.0
2007-08-07 11:54:00,2.14064,2.14074,2.14056,2.14073,4396929.0
2007-08-07 11:55:00,2.14045,2.14056,2.14007,2.14007,5704996.0
2007-08-07 11:56:00,2.14002,2.14029,2.14002,2.14029,9290899.0
2007-08-07 11:57:00,2.14044,2.14068,2.14044,2.14063,8377086.0
2007-08-07 11:58:00,2.14054,2.1407,2.14029,2.14067,12773004.0
2007-08-07 11:59:00,2.14065,2.14077,2.14065,2.14065,1345121.0
2007-08-07 12:00:00,2.1407,2.14082,2.14056,2.14067,3981201.0
2007-08-07 12:01:00,2.14061,2.14061,2.14033,2.14034,9894644.0
2007-08-07 12:02:00,2.14033,2.14042,2.14024,2.14024,3877672.0
2007-08-07 12:03:00,2.1403,2.1403,2.14013,2.14013,24581069.0
2007-08-07 12:04:00,2.14015,2.14023,2.14005,2.14005,1826600.0
2007-08-07 12:05:00,2.14018,2.14018,2.13968,2.13997,6116586.0
2007-08-07 12:06:00,2.13994,2.13994,2.13958,2.13958,14970659.0
2007-08-07 12:07:00,2.13968,2.13968,2.13931,2.13931,7663754.0
2007-08-07 12:08:00,2.1393,2.1394,2.13899,2.13937,1404225.0
2007-08-07 12:09:00,2.13941,2.13945,2.13928,2.13932,13889634.0
2007-08-07 12:10:00,2.1393,2.1393,2.13909,2.13909,1987194.0
2007-08-07 12:11:00,2.13908,2.13912,2.13865,2.13899,13125312.0
2007-08-07 12:12:00,2.1391,2.13941,2.1391,2.13941,3720658.0
2007-08-07 12:13:00,2.13942,2.13946,2.13925,2.13925,3296640.0
2007-08-07 12:14:00,2.13935,2.13945,2.13929,2.13935,7209584.0
2007-08-07 12:15:00,2.13914,2.13914,2.13885,2.13885,3003249.0
2007-08-07 12:16:00,2.1389,2.1389,2.13872,2.13886,4020948.0
2007-08-07 12:17:00,2.13906,2.13929,2.13906,2.13924,3039013.0
2007-08-07 12:18:00,2.13916,2.1392,2.13907,2.13913,7348870.0
2007-08-07 12:19:00,2.13906,2.13919,2.13906,2.13912,1264137.0
2007-08-07 12:20:00,2.13922,2.13936,2.13915,2.13928,6509336.0
2007-08-07 12:21:00,2.13929,2.13944,2.13929,2.13939,986115.0
2007-08-07 12:22:00,2.13934,2.13939,2.13921,2.13939,5150189.0
2007-08-07 12:23:00,2.1395,2.1402,2.13949,2.1402,20197904.0
2007-08-07 12:24:00,2.13992,2.14001,2.13972,2.13972,15736935.0
2007-08-07 12:25:00,2.13973,2.13973,2.13938,2.13938,5883549.0
2007-08-07 12:26:00,2.13951,2.13951,2.1388,2.1388,8380177.0
2007-08-07 12:27:00,2.13865,2.13887,2.13863,2.13887,13783103.0
2007-08-07 12:28:00,2.13892,2.13904,2.13892,2.139,3796612.0
2007-08-07 12:29:00,2.13894,2.13902,2.13887,2.13902,5626556.0
2007-08-07 12:30:00,2.13903,2.1393,2.13903,2.13925,5124648.0
2007-08-07 12:31:00,2.13932,2.13963,2.1392,2.13963,504807.0
2007-08-07 12:32:00,2.13976,2.14039,2.13976,2.14039,6979602.0
2007-08-07 12:33:00,2.14026,2.14079,2.14026,2.14079,16580187.0
2007-08-07 12:34:00,2.14087,2.1409,2.14074,2.14086,2857826.0
2007-08-07 12:35:00,2.14078,2.14078,2.14029,2.1405,9988593.0
2007-08-07 12:36:00,2.1406,2.14065,2.14049,2.14061,4010692.0
2007-08-07 12:37:00,2.14063,2.14063,2.14008,2.14008,5712489.0
2007-08-07 12:38:00,2.14011,2.14067,2.13991,2.14063,6510553.0
2007-08-07 12:39:00,2.14056,2.14081,2.14056,2.1406,15189194.0
2007-08-07 12:40:00,2.14057,2.14057,2.14045,2.14057,12210727.0
2007-08-07 12:41:00,2.14054,2.14055,2.14023,2.14023,1640641.0
2007-08-07 12:42:00,2.14025,2.14029,2.13996,2.14029,10213138.0
2007-08-07 12:43:00,2.14034,2.14077,2.14031,2.14077,3747793.0
2007-08-07 12:44:00,2.14087,2.14114,2.14087,2.14114,24326997.0
2007-08-07 12:45:00,2.14105,2.14105,2.14074,2.14074,2378303.0
2007-08-07 12:46:00,2.14072,2.14072,2.14051,2.14051,7227095.0
2007-08-07 12:47:00,2.14033,2.14046,2.14018,2.14025,1599602.0
2007-08-07 12:48:00,2.14029,2.1404,2.14022,2.14035,10710172.0
2007-08-07 12:49:00,2.14035,2.1404,2.14014,2.1404,4679112.0
2007-08-07 12:50:00,2.14039,2.14045,2.14032,2.14032,4983597.0
2007-08-07 12:51:00,2.14033,2.14045,2.14025,2.14025,5101510.0
2007-08-07 12:52:00,2.14026,2.14026,2.13986,2.14018,25284723.0
2007-08-07 12:53:00,2.14029,2.14029,2.13996,2.13996,2725103.0
2007-08-07 12:54:00,2.13984,2.13984,2.13945,2.13974,11894190.0
2007-08-07 12:55:00,2.1398,2.13982,2.13952,2.13952,4419085.0
2007-08-07 12:56:00,2.13943,2.13946,2.13885,2.13946,20485575.0
2007-08-07 12:57:00,2.13948,2.13948,2.13925,2.13926,5136623.0
2007-08-07 12:58:00,2.13929,2.13954,2.13928,2.13954,19508813.0
2007-08-07 12:59:00,2.13944,2.13977,2.13944,2.13971,22464396.0
2007-08-07 13:00:00,2.13969,2.13969,2.13964,2.13964,3280383.0
2007-08-07 13:01:00,2.13952,2.13952,2.13923,2.13923,2030465.0
2007-08-07 13:02:00,2.13932,2.13977,2.13932,2.13977,1208276.0
2007-08-07 13:03:00,2.13983,2.14001,2.13983,2.13995,8783807.0
2007-08-07 13:04:00,2.14011,2.14034,2.14011,2.1403,3037356.0
2007-08-07 13:05:00,2.1404,2.14053,2.14032,2.14053,17415199.0
2007-08-07 13:06:00,2.14062,2.14066,2.14055,2.14055,8102989.0
2007-08-07 13:07:00,2.14042,2.14059,2.14022,2.14022,10086144.0
2007-08-07 13:08:00,2.14028,2.14073,2.14002,2.14073,8433145.0
2007-08-07 13:09:00,2.14079,2.14085,2.14066,2.14077,4019547.0
2007-08-07 13:10:00,2.14082,2.14082,2.1406,2.14061,804494.0
2007-08-07 13:11:00,2.14062,2.14062,2.14014,2.14014,15728931.0
2007-08-07 13:12:00,2.14023,2.14023,2.14006,2.14006,9080298.0
2007-08-07 13:13:00,2.14002,2.14002,2.13969,2.13969,741094.0
2007-08-07 13:14:00,2.13981,2.13981,2.13926,2.13948,6997399.0
2007-08-07 13:15:00,2.13954,2.13959,2.13942,2.13946,13705578.0
2007-08-07 13:16:00,2.13931,2.13941,2.13918,2.13941,3657463.0
2007-08-07 13:17:00,2.13951,2.13982,2.13944,2.13982,6737765.0
2007-08-07 13:18:00,2.13985,2.14033,2.13985,2.14033,23868255.0
2007-08-07 13:19:00,2.14033,2.14038,2.1402,2.1402,2768301.0
2007-08-07 13:20:00,2.14016,2.14028,2.14006,2.14028,6764698.0
2007-08-07 13:21:00,2.14026,2.14034,2.14001,2.14034,34004855.0
2007-08-07 13:22:00,2.14055,2.14061,2.14041,2.14043,6254704.0
2007-08-07 13:23:00,2.14046,2.14065,2.14042,2.14065,2167143.0
2007-08-07 13:24:00,2.14066,2.14066,2.1403,2.1403,8037042.0
2007-08-07 13:25:00,2.14024,2.14024,2.13995,2.13999,3638467.0
2007-08-07 13:26:00,2.14002,2.14006,2.13994,2.14004,5106033.0
2007-08-07 13:27:00,2.14,2.14001,2.13975,2.13999,1758458.0
2007-08-07 13:28:00,2.13997,2.13999,2.13976,2.13983,2930353.0
2007-08-07 13:29:00,2.13984,2.1399,2.13984,2.1399,5426691.0
2007-08-07 13:30:00,2.13989,2.13989,2.13966,2.13968,4576324.0
2007-08-07 13:31:00,2.13962,2.13974,2.13953,2.13957,1602186.0
2007-08-07 13:32:00,2.13944,2.13955,2.13925,2.13955,12011970.0
2007-08-07 13:33:00,2.13971,2.13971,2.13935,2.1396,4198847.0
2007-08-07 13:34:00,2.13977,2.14029,2.13977,2.14029,1730056.0
2007-08-07 13:35:00,2.14032,2.14056,2.14028,2.14036,16434955.0
2007-08-07 13:36:00,2.14045,2.14056,2.14045,2.14056,12530641.0
2007-08-07 13:37:00,2.14051,2.14056,2.14036,2.14046,3114494.0
2007-08-07 13:38:00,2.14044,2.14044,2.14027,2.14027,4541565.0
2007-08-07 13:39:00,2.14013,2.14032,2.14013,2.14028,9660729.0
2007-08-07 13:40:00,2.14031,2.14061,2.14031,2.14061,6088589.0
2007-08-07 13:41:00,2.14073,2.14084,2.14054,2.14084,5129374.0
2007-08-07 13:42:00,2.14093,2.14126,2.14089,2.14126,13957296.0
2007-08-07 13:43:00,2.14138,2.14184,2.14138,2.14184,8162612.0
2007-08-07 13:44:00,2.14172,2.14192,2.14172,2.14173,4169220.0
2007-08-07 13:45:00,2.1418,2.14217,2.14175,2.14217,4257950.0
2007-08-07 13:46:00,2.14215,2.1422,2.14191,2.14191,24428559.0
2007-08-07 13:47:00,2.14191,2.14191,2.14177,2.14188,15380591.0
2007-08-07 13:48:00,2.14181,2.14181,2.14163,2.14163,5081520.0
2007-08-07 13:49:00,2.14169,2.14175,2.14151,2.14151,16899930.0
2007-08-07 13:50:00,2.14147,2.14147,2.14087,2.14087,1758626.0
2007-08-07 13:51:00,2.14059,2.14059,2.13905,2.14034,1020530.0
2007-08-07 13:52:00,2.1401,2.14036,2.13994,2.14036,5989667.0
2007-08-07 13:53:00,2.14043,2.14074,2.14043,2.14074,2535442.0
2007-08-07 13:54:00,2.14072,2.14139,2.14072,2.14134,51404840.0
2007-08-07 13:55:00,2.14147,2.14184,2.14146,2.14173,6021062.0
2007-08-07 13:56:00,2.14158,2.1416,2.1415,2.14151,6282427.0
2007-08-07 13:57:00,2.14145,2.14145,2.14108,2.14125,16588506.0
2007-08-07 13:58:00,2.14153,2.14168,2.1415,2.1415,13630013.0
2007-08-07 13:59:00,2.14149,2.14149,2.1414,2.14143,201945.0
2007-08-07 14:00:00,2.14143,2.14168,2.14143,2.14168,4654671.0
2007-08-07 14:01:00,2.14166,2.14166,2.14138,2.14138,5317886.0
2007-08-07 14:02:00,2.14132,2.14132,2.141,2.14112,4226024.0
2007-08-07 14:03:00,2.14109,2.14141,2.14109,2.14133,1567954.0
2007-08-07 14:04:00,2.14115,2.14123,2.14089,2.14123,2416550.0
2007-08-07 14:05:00,2.14127,2.14158,2.14125,2.14145,4547076.0
2007-08-07 14:06:00,2.14141,2.14141,2.14104,2.14104,17389534.0
2007-08-07 14:07:00,2.14089,2.1409,2.14083,2.14087,12566339.0
2007-08-07 14:08:00,2.14085,2.14085,2.14065,2.14068,3589701.0
2007-08-07 14:09:00,2.1407,2.14072,2.14055,2.14072,3289565.0
2007-08-07 14:10:00,2.14071,2.14071,2.14048,2.14064,6937891.0
2007-08-07 14:11:00,2.14073,2.14073,2.14034,2.1405,2801379.0
2007-08-07 14:12:00,2.14052,2.14066,2.14052,2.14066,1358342.0
2007-08-07 14:13:00,2.14062,2.14066,2.14057,2.14066,4412535.0
2007-08-07 14:14:00,2.14066,2.14066,2.1403,2.1403,9303105.0
2007-08-07 14:15:00,2.14027,2.14027,2.14011,2.14011,5306689.0
2007-08-07 14:16:00,2.14021,2.14027,2.14021,2.14027,7475948.0
2007-08-07 14:17:00,2.1404,2.14056,2.14036,2.14056,6208758.0
2007-08-07 14:18:00,2.14064,2.14098,2.14064,2.14098,686760.0
2007-08-07 14:19:00,2.14094,2.14107,2.14093,2.14093,1458258.0
2007-08-07 14:20:00,2.1412,2.14122,2.14108,2.14108,5037711.0
2007-08-07 14:21:00,2.14099,2.14099,2.14072,2.14078,13642333.0
2007-08-07 14:22:00,2.14068,2.1408,2.14056,2.1408,32894024.0
2007-08-07 14:23:00,2.14076,2.14076,2.14062,2.14064,3628711.0
2007-08-07 14:24:00,2.14067,2.14075,2.14055,2.14075,3538016.0
2007-08-07 14:25:00,2.14078,2.14078,2.14061,2.14076,2668197.0
2007-08-07 14:26:00,2.14083,2.14083,2.14069,2.14069,13504441.0
2007-08-07 14:27:00,2.14056,2.14056,2.14017,2.14021,4148854.0
2007-08-07 14:28:00,2.14004,2.14021,2.14004,2.14012,1178306.0
2007-08-07 14:29:00,2.14021,2.1404,2.14021,2.14036,1124128.0
2007-08-07 14:30:00,2.14033,2.14042,2.14025,2.14026,14309393.0
2007-08-07 14:31:00,2.1403,2.1403,2.14005,2.14005,1022700.0
2007-08-07 14:32:00,2.14004,2.14004,2.13971,2.13973,6980852.0
2007-08-07 14:33:00,2.13986,2.14006,2.13986,2.14006,7324349.0
2007-08-07 14:34:00,2.14014,2.14019,2.13991,2.13991,2102797.0
2007-08-07 14:35:00,2.13961,2.13961,2.13935,2.13935,16960873.0
2007-08-07 14:36:00,2.13954,2.13974,2.13925,2.13974,7653378.0
2007-08-07 14:37:00,2.13985,2.13995,2.13975,2.13976,1173821.0
2007-08-07 14:38:00,2.13973,2.13974,2.13951,2.13951,8014175.0
2007-08-07 14:39:00,2.13945,2.13945,2.13892,2.13892,858512.0
2007-08-07 14:40:00,2.13889,2.13889,2.13833,2.13833,3282298.0
2007-08-07 14:41:00,2.13846,2.13872,2.13846,2.13872,2486665.0
2007-08-07 14:42:00,2.13876,2.13876,2.13848,2.13859,10072184.0
2007-08-07 14:43:00,2.13856,2.13856,2.13828,2.13837,1937407.0
2007-08-07 14:44:00,2.13829,2.1383,2.13786,2.13814,11549395.0
2007-08-07 14:45:00,2.1381,2.1381,2.13762,2.13769,8201394.0
2007-08-07 14:46:00,2.1377,2.13825,2.1377,2.13825,1955444.0
2007-08-07 14:47:00,2.13832,2.13836,2.13779,2.13779,5054110.0
2007-08-07 14:48:00,2.13746,2.13788,2.13746,2.13755,10587975.0
2007-08-07 14:49:00,2.13733,2.13736,2.13693,2.13693,2431139.0
2007-08-07 14:50:00,2.13695,2.13695,2.13662,2.13662,27730678.0
2007-08-07 14:51:00,2.13662,2.13671,2.13642,2.13671,706827.0
2007-08-07 14:52:00,2.13669,2.13701,2.13669,2.13701,2183531.0
2007-08-07 14:53:00,2.13701,2.13701,2.13684,2.13693,3300516.0
2007-08-07 14:54:00,2.13693,2.13703,2.13685,2.13703,2433433.0
2007-08-07 14:55:00,2.13705,2.13759,2.137,2.13759,2987274.0
2007-08-07 14:56:00,2.13764,2.13764,2.1361,2.13717,8412953.0
2007-08-07 14:57:00,2.13712,2.13712,2.1369,2.1369,16952168.0
2007-08-07 14:58:00,2.13683,2.13684,2.13669,2.13672,18158799.0
2007-08-07 14:59:00,2.1367,2.1367,2.13642,2.13645,5976103.0
2007-08-07 15:00:00,2.13642,2.13642,2.13613,2.13613,1749382.0
2007-08-07 15:01:00,2.13611,2.13623,2.13592,2.13623,1313692.0
2007-08-07 15:02:00,2.13639,2.13667,2.13639,2.13648,18092148.0
2007-08-07 15:03:00,2.13657,2.13669,2.13642,2.13669,2255816.0
2007-08-07 15:04:00,2.13678,2.13698,2.13678,2.13698,14668984.0
2007-08-07 15:05:00,2.13711,2.13726,2.13711,2.13722,9574737.0
2007-08-07 15:06:00,2.13716,2.13735,2.13716,2.13735,8315670.0
2007-08-07 15:07:00,2.13748,2.13762,2.13745,2.13752,4772925.0
2007-08-07 15:08:00,2.13743,2.13761,2.13743,2.13755,13729175.0
2007-08-07 15:09:00,2.13748,2.13763,2.13745,2.13748,6010883.0
2007-08-07 15:10:00,2.13748,2.13748,2.13694,2.13711,2311246.0
2007-08-07 15:11:00,2.13694,2.137,2.13675,2.137,2123842.0
2007-08-07 15:12:00,2.13699,2.13709,2.13686,2.13698,2626908.0
2007-08-07 15:13:00,2.13696,2.13706,2.13684,2.13705,17179752.0
2007-08-07 15:14:00,2.13719,2.13722,2.13705,2.13705,3441381.0
2007-08-07 15:15:00,2.13689,2.13692,2.13663,2.13692,4340337.0
2007-08-07 15:16:00,2.137,2.13723,2.13682,2.13723,7939146.0
2007-08-07 15:17:00,2.13727,2.13727,2.137,2.137,5924363.0
2007-08-07 15:18:00,2.13705,2.13707,2.13682,2.13682,4665197.0
2007-08-07 15:19:00,2.13677,2.13677,2.13604,2.13604,19957015.0
2007-08-07 15:20:00,2.13614,2.13628,2.13596,2.13596,8258040.0
2007-08-07 15:21:00,2.13615,2.13619,2.13604,2.13613,12515467.0
2007-08-07 15:22:00,2.13598,2.13609,2.13568,2.13568,9451770.0
2007-08-07 15:23:00,2.13577,2.13578,2.1357,2.13578,27456933.0
2007-08-07 15:24:00,2.13572,2.13574,2.13548,2.13574,2139371.0
2007-08-07 15:25:00,2.13589,2.13627,2.13589,2.13627,5204135.0
2007-08-07 15:26:00,2.13636,2.13636,2.136,2.13609,16938776.0
2007-08-07 15:27:00,2.13603,2.13603,2.13555,2.13555,2614202.0
2007-08-07 15:28:00,2.13552,2.13552,2.13532,2.13534,3289997.0
2007-08-07 15:29:00,2.13526,2.13526,2.13493,2.13493,7007564.0
2007-08-07 15:30:00,2.13503,2.13521,2.13503,2.13517,13536737.0
2007-08-07 15:31:00,2.13523,2.13525,2.13506,2.13506,6991683.0
2007-08-07 15:32:00,2.13513,2.13538,2.13507,2.13538,3429174.0
2007-08-07 15:33:00,2.1355,2.1361,2.1355,2.1361,3245511.0
2007-08-07 15:34:00,2.13619,2.13626,2.1361,2.13613,9644209.0
2007-08-07 15:35:00,2.13599,2.13599,2.13577,2.13579,7327987.0
2007-08-07 15:36:00,2.13585,2.13594,2.13571,2.13571,9170462.0
2007-08-07 15:37:00,2.13575,2.13586,2.13575,2.13586,1222819.0
2007-08-07 15:38:00,2.13585,2.13593,2.13558,2.13558,2666682.0
2007-08-07 15:39:00,2.13555,2.13555,2.13538,2.13538,1719240.0
2007-08-07 15:40:00,2.13525,2.13528,2.1343,2.1343,2325010.0
2007-08-07 15:41:00,2.13428,2.13454,2.13428,2.13445,2289176.0
2007-08-07 15:42:00,2.13455,2.13491,2.13454,2.13478,14812329.0
2007-08-07 15:43:00,2.13471,2.13471,2.13385,2.13385,4804688.0
2007-08-07 15:44:00,2.13404,2.13431,2.13404,2.13425,14634823.0
2007-08-07 15:45:00,2.13419,2.13419,2.13396,2.13405,9620086.0
2007-08-07 15:46:00,2.13395,2.13395,2.13356,2.13356,19935026.0
2007-08-07 15:47:00,2.13331,2.13346,2.13303,2.13341,3158281.0
2007-08-07 15:48:00,2.13313,2.1332,2.13287,2.1332,3719177.0
2007-08-07 15:49:00,2.13332,2.1337,2.13332,2.1337,10913842.0
2007-08-07 15:50:00,2.13371,2.13394,2.13371,2.13389,1518373.0
2007-08-07 15:51:00,2.13385,2.13385,2.13356,2.13356,22629328.0
2007-08-07 15:52:00,2.13356,2.13361,2.13342,2.13345,5030013.0
2007-08-07 15:53:00,2.13332,2.13332,2.13301,2.13301,25571416.0
2007-08-07 15:54:00,2.13295,2.13306,2.13288,2.13296,2752086.0
2007-08-07 15:55:00,2.13295,2.13295,2.13251,2.13251,5393133.0
2007-08-07 15:56:00,2.13243,2.13244,2.13208,2.13221,10578453.0
2007-08-07 15:57:00,2.13213,2.13213,2.13189,2.13189,15454247.0
2007-08-07 15:58:00,2.13178,2.1318,2.13132,2.13132,12454140.0
2007-08-07 15:59:00,2.13122,2.13122,2.13076,2.13078,1411184.0
2007-08-07 16:00:00,2.13071,2.13071,2.13042,2.13049,4148506.0
2007-08-07 16:01:00,2.13052,2.13052,2.13029,2.13029,669064.0
2007-08-07 16:02:00,2.13023,2.13025,2.12995,2.12995,2711290.0
2007-08-07 16:03:00,2.13004,2.13004,2.12978,2.12978,7670858.0
2007-08-07 16:04:00,2.12975,2.12975,2.12922,2.12922,8651137.0
2007-08-07 16:05:00,2.12923,2.12923,2.12743,2.12892,9435605.0
2007-08-07 16:06:00,2.12865,2.12865,2.12814,2.12829,9189021.0
2007-08-07 16:07:00,2.12811,2.12837,2.12811,2.12837,3394072.0
2007-08-07 16:08:00,2.12836,2.1289,2.12836,2.1289,14418352.0
2007-08-07 16:09:00,2.12903,2.12922,2.12903,2.12921,3483575.0
2007-08-07 16:10:00,2.12927,2.12943,2.12927,2.12929,5102651.0
2007-08-07 16:11:00,2.12928,2.12938,2.12926,2.12938,877183.0
2007-08-07 16:12:00,2.12933,2.1297,2.12933,2.1297,17015590.0
2007-08-07 16:13:00,2.12975,2.12989,2.12963,2.12983,2349553.0
2007-08-07 16:14:00,2.12988,2.13012,2.12981,2.13012,966434.0
2007-08-07 16:15:00,2.13022,2.13041,2.12998,2.13041,8902039.0
2007-08-07 16:16:00,2.13031,2.13031,2.12994,2.13006,3381979.0
2007-08-07 16:17:00,2.12991,2.13023,2.12991,2.13023,4663394.0
2007-08-07 16:18:00,2.13034,2.13079,2.13034,2.13079,6277200.0
2007-08-07 16:19:00,2.1309,2.1309,2.13012,2.13013,17777256.0
2007-08-07 16:20:00,2.13035,2.13139,2.13035,2.13139,4232032.0
2007-08-07 16:21:00,2.13163,2.13183,2.13152,2.13152,9836266.0
2007-08-07 16:22:00,2.13152,2.13163,2.13149,2.13155,7664041.0
2007-08-07 16:23:00,2.13163,2.13192,2.13163,2.13192,11209519.0
2007-08-07 16:24:00,2.13192,2.13199,2.1314,2.1314,2036358.0
2007-08-07 16:25:00,2.13191,2.13199,2.13175,2.13175,2271103.0
2007-08-07 16:26:00,2.13169,2.13175,2.1316,2.13164,11140895.0
2007-08-07 16:27:00,2.13146,2.13159,2.1314,2.13149,5304639.0
2007-08-07 16:28:00,2.13148,2.13153,2.13134,2.13153,13079678.0
2007-08-07 16:29:00,2.13148,2.13164,2.13148,2.1316,37661362.0
2007-08-07 16:30:00,2.13153,2.13153,2.13135,2.13141,1690671.0
2007-08-07 16:31:00,2.13142,2.13166,2.1314,2.1314,1556024.0
2007-08-07 16:32:00,2.13122,2.13125,2.13087,2.13088,8774774.0
2007-08-07 16:33:00,2.13088,2.13088,2.1304,2.1304,1177325.0
2007-08-07 16:34:00,2.13038,2.13052,2.1303,2.13052,7705918.0
2007-08-07 16:35:00,2.13059,2.13092,2.13058,2.13092,8222064.0
2007-08-07 16:36:00,2.13106,2.13136,2.13106,2.13136,5146360.0
2007-08-07 16:37:00,2.13137,2.13143,2.13132,2.13132,1617085.0
2007-08-07 16:38:00,2.13118,2.1312,2.13098,2.13113,2901341.0
2007-08-07 16:39:00,2.13108,2.13108,2.13082,2.13098,3685246.0
2007-08-07 16:40:00,2.13101,2.13112,2.13101,2.13104,2923944.0
2007-08-07 16:41:00,2.13107,2.13118,2.1309,2.13118,6162358.0
2007-08-07 16:42:00,2.1313,2.13142,2.13129,2.13142,11352690.0
2007-08-07 16:43:00,2.13136,2.13136,2.13101,2.13101,1536887.0
2007-08-07 16:44:00,2.1312,2.13144,2.1312,2.13144,17120238.0
2007-08-07 16:45:00,2.13161,2.13176,2.13151,2.13172,1892645.0
2007-08-07 16:46:00,2.13158,2.13176,2.13152,2.13152,20688897.0
2007-08-07 16:47:00,2.13144,2.13157,2.13133,2.13157,4009125.0
2007-08-07 16:48:00,2.13112,2.13159,2.13112,2.13159,15002298.0
2007-08-07 16:49:00,2.13157,2.1316,2.13152,2.13156,8940941.0
2007-08-07 16:50:00,2.13159,2.13173,2.13159,2.13173,45493126.0
2007-08-07 16:51:00,2.13166,2.1317,2.13159,2.1317,6047664.0
2007-08-07 16:52:00,2.13027,2.13171,2.13027,2.13161,4039062.0
2007-08-07 16:53:00,2.13175,2.13204,2.13175,2.13204,2245730.0
2007-08-07 16:54:00,2.13236,2.1327,2.13236,2.1327,2380770.0
2007-08-07 16:55:00,2.13268,2.13294,2.13258,2.13294,4777767.0
2007-08-07 16:56:00,2.13302,2.13336,2.13302,2.13336,3176678.0
2007-08-07 16:57:00,2.13346,2.13372,2.13343,2.13343,1568373.0
2007-08-07 16:58:00,2.13376,2.13423,2.13376,2.13423,14196672.0
2007-08-07 16:59:00,2.13446,2.13458,2.13436,2.13458,18080087.0
2007-08-07 17:00:00,2.13451,2.13451,2.1338,2.13386,18627265.0
2007-08-07 17:01:00,2.13365,2.13365,2.13327,2.1333,17085094.0
2007-08-07 17:02:00,2.1334,2.13368,2.1334,2.13368,934749.0
2007-08-07 17:03:00,2.13372,2.13372,2.13327,2.13353,15892174.0
2007-08-07 17:04:00,2.13352,2.13358,2.13332,2.13341,4126726.0
2007-08-07 17:05:00,2.13354,2.13371,2.13345,2.13364,7716683.0
2007-08-07 17:06:00,2.13364,2.13427,2.13364,2.13427,14475217.0
2007-08-07 17:07:00,2.13424,2.13449,2.13424,2.13436,1309452.0
2007-08-07 17:08:00,2.13442,2.13442,2.1342,2.1342,1145813.0
2007-08-07 17:09:00,2.13423,2.13438,2.13416,2.13422,10179499.0
2007-08-07 17:10:00,2.13407,2.13413,2.13399,2.13413,2740063.0
2007-08-07 17:11:00,2.13406,2.13407,2.13393,2.13403,8941309.0
2007-08-07 17:12:00,2.13392,2.13392,2.1337,2.1337,25643638.0
2007-08-07 17:13:00,2.13363,2.13363,2.1334,2.13343,2290435.0
2007-08-07 17:14:00,2.13338,2.1334,2.13325,2.13325,15374184.0
2007-08-07 17:15:00,2.13325,2.13325,2.13293,2.13315,5067059.0
2007-08-07 17:16:00,2.13315,2.13325,2.13315,2.13318,2604870.0
2007-08-07 17:17:00,2.13325,2.13325,2.13307,2.13315,1789942.0
2007-08-07 17:18:00,2.13311,2.13317,2.1329,2.1329,4303063.0
2007-08-07 17:19:00,2.13276,2.13276,2.13249,2.13256,3063814.0
2007-08-07 17:20:00,2.13273,2.13302,2.13273,2.13302,14020277.0
2007-08-07 17:21:00,2.13303,2.13303,2.13281,2.13281,3283718.0
2007-08-07 17:22:00,2.1327,2.1327,2.13228,2.13228,3687740.0
2007-08-07 17:23:00,2.13219,2.13219,2.13177,2.13177,11252754.0
2007-08-07 17:24:00,2.13157,2.13157,2.13125,2.13135,10788512.0
2007-08-07 17:25:00,2.13137,2.13137,2.13101,2.13101,7057996.0
2007-08-07 17:26:00,2.1311,2.13121,2.13105,2.13105,3484289.0
2007-08-07 17:27:00,2.13089,2.13089,2.13061,2.13082,11354340.0
2007-08-07 17:28:00,2.13087,2.13097,2.1308,2.13091,10946866.0
2007-08-07 17:29:00,2.13085,2.13085,2.13065,2.1307,12172517.0
2007-08-07 17:30:00,2.13066,2.1307,2.13047,2.13047,2823767.0
2007-08-07 17:31:00,2.13052,2.13065,2.1305,2.13064,5008253.0
2007-08-07 17:32:00,2.13074,2.13109,2.13073,2.13109,1863333.0
2007-08-07 17:33:00,2.1311,2.13115,2.13098,2.13114,3537792.0
2007-08-07 17:34:00,2.13114,2.13118,2.13091,2.13118,1207507.0
2007-08-07 17:35:00,2.13112,2.13114,2.13098,2.13098,4918799.0
2007-08-07 17:36:00,2.13101,2.13117,2.13101,2.13117,3741854.0
2007-08-07 17:37:00,2.13132,2.13143,2.13129,2.13141,1664693.0
2007-08-07 17:38:00,2.1313,2.1313,2.13119,2.13126,4491169.0
2007-08-07 17:39:00,2.13136,2.13153,2.13129,2.1313,1138535.0
2007-08-07 17:40:00,2.13132,2.13138,2.1313,2.13133,1851463.0
2007-08-07 17:41:00,2.13126,2.13134,2.13117,2.13134,3263121.0
2007-08-07 17:42:00,2.13136,2.13144,2.13105,2.13144,9628817.0
2007-08-07 17:43:00,2.13147,2.13152,2.13129,2.13134,2263404.0
2007-08-07 17:44:00,2.13135,2.13158,2.13135,2.13158,2695058.0
2007-08-07 17:45:00,2.13163,2.1317,2.13157,2.13157,747885.0
2007-08-07 17:46:00,2.1316,2.1316,2.13134,2.13157,9486334.0
2007-08-07 17:47:00,2.13152,2.13157,2.13131,2.13157,7643759.0
2007-08-07 17:48:00,2.1316,2.13223,2.1316,2.13223,11836456.0
2007-08-07 17:49:00,2.13225,2.13244,2.13225,2.13244,18566936.0
2007-08-07 17:50:00,2.13244,2.13264,2.13244,2.13256,8683140.0
2007-08-07 17:51:00,2.13223,2.13268,2.13223,2.13245,1706226.0
2007-08-07 17:52:00,2.1325,2.13253,2.13236,2.13238,5798880.0
2007-08-07 17:53:00,2.13219,2.13221,2.13207,2.13218,4699440.0
2007-08-07 17:54:00,2.13203,2.13203,2.13144,2.13176,9753766.0
2007-08-07 17:55:00,2.13183,2.13198,2.1318,2.13198,1119488.0
2007-08-07 17:56:00,2.132,2.132,2.13156,2.13175,24654710.0
2007-08-07 17:57:00,2.13182,2.13197,2.13182,2.13185,4992950.0
2007-08-07 17:58:00,2.13177,2.13177,2.13137,2.13137,5930504.0
2007-08-07 17:59:00,2.13128,2.13137,2.13124,2.13137,7185217.0
2007-08-07 18:00:00,2.13133,2.13145,2.13125,2.13133,2350173.0
2007-08-07 18:01:00,2.13126,2.13163,2.13126,2.13163,4514280.0
2007-08-07 18:02:00,2.13159,2.13159,2.13122,2.13151,3385293.0
2007-08-07 18:03:00,2.13155,2.13172,2.13155,2.13166,7293471.0
2007-08-07 18:04:00,2.13177,2.13225,2.13177,2.13225,9231801.0
2007-08-07 18:05:00,2.13225,2.13256,2.13222,2.13256,10076547.0
2007-08-07 18:06:00,2.13272,2.13272,2.13248,2.13252,2864666.0
2007-08-07 18:07:00,2.1327,2.13313,2.13268,2.13313,4151740.0
2007-08-07 18:08:00,2.13316,2.13316,2.13298,2.13315,13537982.0
2007-08-07 18:09:00,2.13323,2.13358,2.13323,2.13334,12188092.0
2007-08-07 18:10:00,2.13329,2.13334,2.13322,2.13322,632415.0
2007-08-07 18:11:00,2.13322,2.13347,2.13313,2.13347,7859794.0
2007-08-07 18:12:00,2.13364,2.13399,2.13364,2.13386,2517546.0
2007-08-07 18:13:00,2.13388,2.13394,2.13341,2.13394,1995070.0
2007-08-07 18:14:00,2.13399,2.13408,2.13378,2.13378,3832936.0
2007-08-07 18:15:00,2.13368,2.13375,2.13355,2.13375,13741870.0
2007-08-07 18:16:00,2.13377,2.13394,2.13357,2.13394,1493159.0
2007-08-07 18:17:00,2.13405,2.13426,2.13405,2.1342,15997349.0
2007-08-07 18:18:00,2.13406,2.13418,2.13394,2.13412,25479803.0
2007-08-07 18:19:00,2.13391,2.13391,2.13356,2.13356,38898450.0
2007-08-07 18:20:00,2.13368,2.13395,2.13356,2.13395,21962112.0
2007-08-07 18:21:00,2.13407,2.13433,2.13407,2.13433,19510719.0
2007-08-07 18:22:00,2.13423,2.13423,2.13389,2.13404,9062064.0
2007-08-07 18:23:00,2.13406,2.13407,2.13401,2.13407,9541260.0
2007-08-07 18:24:00,2.13409,2.13426,2.13398,2.13398,6020342.0
2007-08-07 18:25:00,2.1341,2.1341,2.13388,2.13388,4914673.0
2007-08-07 18:26:00,2.13373,2.13373,2.13314,2.13347,4286477.0
2007-08-07 18:27:00,2.13359,2.13405,2.13359,2.13405,16178220.0
2007-08-07 18:28:00,2.13399,2.13428,2.13399,2.13428,11563764.0
2007-08-07 18:29:00,2.1343,2.13463,2.13426,2.13463,3740932.0
2007-08-07 18:30:00,2.13451,2.13451,2.13436,2.13445,4244932.0
2007-08-07 18:31:00,2.13447,2.1345,2.13424,2.13424,2226452.0
2007-08-07 18:32:00,2.13416,2.13418,2.13397,2.13418,5449245.0
2007-08-07 18:33:00,2.13411,2.13436,2.13411,2.13433,1533386.0
2007-08-07 18:34:00,2.13448,2.1345,2.13429,2.13443,15355833.0
2007-08-07 18:35:00,2.13447,2.1347,2.13447,2.1347,13378744.0
2007-08-07 18:36:00,2.1346,2.1346,2.13429,2.13457,4154343.0
2007-08-07 18:37:00,2.13465,2.13487,2.1346,2.1348,3748859.0
2007-08-07 18:38:00,2.13466,2.13466,2.13438,2.13438,2824194.0
2007-08-07 18:39:00,2.13416,2.13416,2.13384,2.13384,3895603.0
2007-08-07 18:40:00,2.13391,2.13403,2.13382,2.13403,2544751.0
2007-08-07 18:41:00,2.13426,2.1344,2.13426,2.13438,8987712.0
2007-08-07 18:42:00,2.13435,2.13468,2.13431,2.13468,6056405.0
2007-08-07 18:43:00,2.13469,2.13499,2.13469,2.13499,4856455.0
2007-08-07 18:44:00,2.13507,2.13524,2.13488,2.13524,7324996.0
2007-08-07 18:45:00,2.13538,2.13579,2.1352,2.13579,7452515.0
2007-08-07 18:46:00,2.13591,2.13595,2.13575,2.13575,2537162.0
2007-08-07 18:47:00,2.13572,2.13572,2.13559,2.13559,8121710.0
2007-08-07 18:48:00,2.13545,2.13545,2.1353,2.13542,7083993.0
2007-08-07 18:49:00,2.1355,2.13574,2.1355,2.13566,12224481.0
2007-08-07 18:50:00,2.13555,2.13555,2.13517,2.13517,14812557.0
2007-08-07 18:51:00,2.13519,2.13541,2.13519,2.13531,2983388.0
2007-08-07 18:52:00,2.13519,2.13539,2.13515,2.13539,5390415.0
2007-08-07 18:53:00,2.13547,2.13556,2.13544,2.13544,3083626.0
2007-08-07 18:54:00,2.13553,2.13562,2.13541,2.13562,4825830.0
2007-08-07 18:55:00,2.13568,2.13569,2.13503,2.13522,6292240.0
2007-08-07 18:56:00,2.13512,2.13543,2.13512,2.1354,1444688.0
2007-08-07 18:57:00,2.13549,2.13571,2.1353,2.13562,11483536.0
2007-08-07 18:58:00,2.13577,2.13593,2.13568,2.13593,4651340.0
2007-08-07 18:59:00,2.13601,2.1362,2.13596,2.1362,4921738.0
2007-08-07 19:00:00,2.13638,2.13643,2.13627,2.13634,2443517.0
2007-08-07 19:01:00,2.13615,2.13629,2.13611,2.13629,16830011.0
2007-08-07 19:02:00,2.1364,2.13665,2.13637,2.13665,2255805.0
2007-08-07 19:03:00,2.13666,2.13687,2.13666,2.13681,1983853.0
2007-08-07 19:04:00,2.13664,2.13664,2.1362,2.1362,4936854.0
2007-08-07 19:05:00,2.13626,2.13626,2.13605,2.13605,7944284.0
2007-08-07 19:06:00,2.13591,2.13604,2.13566,2.1359,9338612.0
2007-08-07 19:07:00,2.13592,2.13596,2.13574,2.13574,7925602.0
2007-08-07 19:08:00,2.13571,2.13571,2.13547,2.13562,11017134.0
2007-08-07 19:09:00,2.13538,2.13538,2.13507,2.13507,5412794.0
2007-08-07 19:10:00,2.13522,2.13544,2.1352,2.1352,1478658.0
2007-08-07 19:11:00,2.13536,2.13536,2.13525,2.13529,9894225.0
2007-08-07 19:12:00,2.13518,2.13518,2.13477,2.13477,10420315.0
2007-08-07 19:13:00,2.13469,2.13492,2.13469,2.13492,2548469.0
2007-08-07 19:14:00,2.13504,2.13514,2.13503,2.13504,7889102.0
2007-08-07 19:15:00,2.13512,2.13522,2.13509,2.13509,13437730.0
2007-08-07 19:16:00,2.13535,2.1356,2.13535,2.1356,5714663.0
2007-08-07 19:17:00,2.1356,2.1356,2.13549,2.13549,11644597.0
2007-08-07 19:18:00,2.13549,2.13549,2.135,2.13523,3377681.0
2007-08-07 19:19:00,2.13521,2.13521,2.13494,2.135,4825084.0
2007-08-07 19:20:00,2.13507,2.1352,2.13504,2.13518,3634060.0
2007-08-07 19:21:00,2.13514,2.13518,2.13505,2.13518,3886772.0
2007-08-07 19:22:00,2.13518,2.1352,2.1351,2.1351,5621252.0
2007-08-07 19:23:00,2.13541,2.13564,2.13541,2.13541,2313727.0
2007-08-07 19:24:00,2.13536,2.13539,2.13527,2.13527,14029300.0
2007-08-07 19:25:00,2.13531,2.13548,2.13508,2.13508,12254765.0
2007-08-07 19:26:00,2.13506,2.13506,2.1348,2.13486,7964381.0
2007-08-07 19:27:00,2.13513,2.13552,2.13513,2.13521,14837750.0
2007-08-07 19:28:00,2.13546,2.13552,2.13536,2.13549,8022395.0
2007-08-07 19:29:00,2.13543,2.13543,2.13527,2.13527,25806484.0
2007-08-07 19:30:00,2.13521,2.13525,2.13515,2.13516,29229367.0
2007-08-07 19:31:00,2.1351,2.13518,2.13495,2.13495,8355723.0
2007-08-07 19:32:00,2.13484,2.13484,2.13469,2.13469,5624522.0
2007-08-07 19:33:00,2.13457,2.1346,2.13415,2.13415,14218975.0
2007-08-07 19:34:00,2.13382,2.13397,2.13367,2.13393,2987397.0
2007-08-07 19:35:00,2.13396,2.13402,2.1338,2.13402,2901628.0
2007-08-07 19:36:00,2.13399,2.13422,2.13399,2.13417,2363103.0
2007-08-07 19:37:00,2.13414,2.13416,2.13392,2.13416,2945964.0
2007-08-07 19:38:00,2.13416,2.13427,2.13416,2.13424,2554177.0
2007-08-07 19:39:00,2.13423,2.13425,2.13413,2.13425,9845342.0
2007-08-07 19:40:00,2.13414,2.13427,2.13404,2.13427,13760161.0
2007-08-07 19:41:00,2.1343,2.13443,2.1343,2.13436,16153691.0
2007-08-07 19:42:00,2.13437,2.13459,2.13436,2.13459,4639874.0
2007-08-07 19:43:00,2.1345,2.13464,2.13448,2.13452,19839139.0
2007-08-07 19:44:00,2.1344,2.13443,2.13421,2.13421,25887248.0
2007-08-07 19:45:00,2.13433,2.13437,2.13422,2.13435,3785422.0
2007-08-07 19:46:00,2.13435,2.13435,2.13404,2.13413,9890562.0
2007-08-07 19:47:00,2.13405,2.13421,2.13405,2.13411,9902320.0
2007-08-07 19:48:00,2.13418,2.13418,2.13389,2.13397,2318841.0
2007-08-07 19:49:00,2.13404,2.1341,2.13387,2.1341,3313652.0
2007-08-07 19:50:00,2.13424,2.1343,2.13423,2.1343,2394537.0
2007-08-07 19:51:00,2.13425,2.13425,2.13408,2.13408,10095121.0
2007-08-07 19:52:00,2.13408,2.13421,2.13401,2.13421,9939486.0
2007-08-07 19:53:00,2.1342,2.1342,2.13366,2.13366,1829388.0
2007-08-07 19:54:00,2.13371,2.13403,2.13371,2.13393,30510429.0
2007-08-07 19:55:00,2.1338,2.13381,2.13351,2.13381,22530368.0
2007-08-07 19:56:00,2.13384,2.13386,2.1337,2.1337,37230664.0
2007-08-07 19:57:00,2.13365,2.13386,2.13354,2.13386,1402955.0
2007-08-07 19:58:00,2.13381,2.13387,2.1337,2.1338,4144938.0
2007-08-07 19:59:00,2.13366,2.13391,2.13366,2.13391,3819729.0
2007-08-07 20:00:00,2.13385,2.13385,2.13365,2.13372,8298261.0
2007-08-07 20:01:00,2.13367,2.13367,2.1334,2.1334,9258338.0
2007-08-07 20:02:00,2.13329,2.13329,2.13307,2.13307,12467454.0
2007-08-07 20:03:00,2.13308,2.13308,2.13283,2.13294,7313321.0
2007-08-07 20:04:00,2.13299,2.13332,2.13299,2.13332,2053172.0
2007-08-07 20:05:00,2.13333,2.13333,2.13315,2.13315,2459170.0
2007-08-07 20:06:00,2.13302,2.13309,2.13284,2.13307,2291598.0
2007-08-07 20:07:00,2.13321,2.13329,2.13305,2.13305,11632033.0
2007-08-07 20:08:00,2.13298,2.13298,2.13289,2.13291,8184810.0
2007-08-07 20:09:00,2.13284,2.13318,2.13284,2.13318,5518821.0
2007-08-07 20:10:00,2.13315,2.13329,2.13315,2.13325,2053491.0
2007-08-07 20:11:00,2.13339,2.13388,2.13339,2.13388,3191436.0
2007-08-07 20:12:00,2.13391,2.13404,2.1338,2.134,18299214.0
2007-08-07 20:13:00,2.13399,2.13417,2.13382,2.13417,5500033.0
2007-08-07 20:14:00,2.13417,2.13422,2.13401,2.13422,6239192.0
2007-08-07 20:15:00,2.13428,2.13428,2.13368,2.13368,619529.0
2007-08-07 20:16:00,2.13352,2.13363,2.13326,2.13363,46670963.0
2007-08-07 20:17:00,2.1337,2.13393,2.1337,2.13393,5514885.0
2007-08-07 20:18:00,2.13393,2.13422,2.13383,2.13418,3480970.0
2007-08-07 20:19:00,2.13413,2.13413,2.13359,2.13359,14401338.0
2007-08-07 20:20:00,2.13339,2.13362,2.13335,2.13349,1930442.0
2007-08-07 20:21:00,2.13367,2.13392,2.13367,2.13392,7737919.0
2007-08-07 20:22:00,2.1341,2.13444,2.13407,2.13444,5004778.0
2007-08-07 20:23:00,2.13448,2.13472,2.13438,2.13471,6413205.0
2007-08-07 20:24:00,2.13462,2.13492,2.13462,2.13492,5029448.0
2007-08-07 20:25:00,2.13483,2.1354,2.13483,2.1354,2340598.0
2007-08-07 20:26:00,2.13535,2.13559,2.13525,2.13559,5458853.0
2007-08-07 20:27:00,2.13569,2.13582,2.13569,2.13578,9693063.0
2007-08-07 20:28:00,2.13584,2.13608,2.13584,2.13608,15551208.0
2007-08-07 20:29:00,2.13604,2.13604,2.13571,2.13574,4861989.0
2007-08-07 20:30:00,2.13578,2.1359,2.13562,2.13585,3359491.0
2007-08-07 20:31:00,2.13606,2.13606,2.13596,2.13601,6602981.0
2007-08-07 20:32:00,2.1359,2.13594,2.13567,2.13567,5384678.0
2007-08-07 20:33:00,2.13565,2.13565,2.13528,2.13538,8843700.0
2007-08-07 20:34:00,2.13544,2.13574,2.13544,2.13546,2675688.0
2007-08-07 20:35:00,2.13567,2.13607,2.13567,2.13607,1885798.0
2007-08-07 20:36:00,2.13602,2.13628,2.13602,2.13628,6620144.0
2007-08-07 20:37:00,2.13632,2.13664,2.1363,2.13664,4615169.0
2007-08-07 20:38:00,2.13659,2.13686,2.13659,2.13686,4848557.0
2007-08-07 20:39:00,2.13671,2.13709,2.13671,2.13702,5849718.0
2007-08-07 20:40:00,2.13695,2.13695,2.13661,2.13668,8646046.0
2007-08-07 20:41:00,2.1369,2.13704,2.1369,2.13703,13489935.0
2007-08-07 20:42:00,2.13696,2.13696,2.13635,2.13635,1476261.0
2007-08-07 20:43:00,2.13625,2.13625,2.136,2.136,15420904.0
2007-08-07 20:44:00,2.13592,2.13592,2.13571,2.13571,3960669.0
2007-08-07 20:45:00,2.13561,2.1357,2.13551,2.1357,21433437.0
2007-08-07 20:46:00,2.13583,2.13597,2.13582,2.13597,9133858.0
2007-08-07 20:47:00,2.13601,2.13611,2.136,2.13605,9368783.0
2007-08-07 20:48:00,2.13593,2.13593,2.13537,2.13537,2639709.0
2007-08-07 20:49:00,2.13541,2.13541,2.1351,2.1351,6447841.0
2007-08-07 20:50:00,2.13509,2.13509,2.13486,2.13489,5319757.0
2007-08-07 20:51:00,2.13484,2.13484,2.13414,2.13414,8862475.0
2007-08-07 20:52:00,2.13413,2.13428,2.13398,2.13428,7939226.0
2007-08-07 20:53:00,2.13437,2.13451,2.13425,2.13451,11587419.0
2007-08-07 20:54:00,2.13472,2.13539,2.13472,2.13539,698556.0
2007-08-07 20:55:00,2.13525,2.13525,2.13477,2.13507,2144618.0
2007-08-07 20:56:00,2.13495,2.13495,2.13453,2.13475,17901947.0
2007-08-07 20:57:00,2.13483,2.135,2.13483,2.13495,4776356.0
2007-08-07 20:58:00,2.13495,2.13495,2.13472,2.13472,6452725.0
2007-08-07 20:59:00,2.13472,2.13472,2.13409,2.13457,4597590.0
2007-08-07 21:00:00,2.13441,2.13447,2.13437,2.13437,5076920.0
2007-08-07 21:01:00,2.13419,2.13426,2.13401,2.13401,2823956.0
2007-08-07 21:02:00,2.13401,2.13403,2.13384,2.13387,2202264.0
2007-08-07 21:03:00,2.13381,2.13381,2.13332,2.13338,2444020.0
2007-08-07 21:04:00,2.13347,2.13347,2.1331,2.13318,4838371.0
2007-08-07 21:05:00,2.133,2.13362,2.133,2.13362,8771628.0
2007-08-07 21:06:00,2.13368,2.13379,2.13356,2.13368,4880552.0
2007-08-07 21:07:00,2.13357,2.13357,2.13326,2.13326,4804311.0
2007-08-07 21:08:00,2.13174,2.13325,2.13174,2.13325,7446489.0
2007-08-07 21:09:00,2.1333,2.13351,2.1333,2.13351,29189108.0
2007-08-07 21:10:00,2.13334,2.13334,2.13274,2.13274,6088394.0
2007-08-07 21:11:00,2.13291,2.13303,2.13285,2.13298,11304508.0
2007-08-07 21:12:00,2.13299,2.1331,2.13295,2.13305,2629454.0
2007-08-07 21:13:00,2.13312,2.13316,2.13299,2.13312,28904357.0
2007-08-07 21:14:00,2.13304,2.13336,2.13304,2.13336,2980507.0
2007-08-07 21:15:00,2.13346,2.1335,2.13333,2.1334,4740864.0
2007-08-07 21:16:00,2.13342,2.13342,2.13317,2.13323,4340065.0
2007-08-07 21:17:00,2.13324,2.13324,2.13299,2.13299,4897628.0
2007-08-07 21:18:00,2.13307,2.13341,2.13307,2.13341,2975022.0
2007-08-07 21:19:00,2.13337,2.13352,2.13326,2.13352,6642472.0
2007-08-07 21:20:00,2.13355,2.13355,2.13338,2.13352,2149059.0
2007-08-07 21:21:00,2.13355,2.13394,2.13351,2.13394,3406180.0
2007-08-07 21:22:00,2.13385,2.13388,2.13381,2.13388,12925185.0
2007-08-07 21:23:00,2.13385,2.134,2.13371,2.13386,5190147.0
2007-08-07 21:24:00,2.13377,2.13377,2.13362,2.13362,3840268.0
2007-08-07 21:25:00,2.13367,2.13367,2.13341,2.13341,10332236.0
2007-08-07 21:26:00,2.13336,2.13336,2.13314,2.13314,4906067.0
2007-08-07 21:27:00,2.13318,2.13318,2.13289,2.13289,3754534.0
2007-08-07 21:28:00,2.13291,2.13291,2.1327,2.1327,6473067.0
2007-08-07 21:29:00,2.13266,2.13266,2.1324,2.13241,9727876.0
2007-08-07 21:30:00,2.13238,2.13238,2.13202,2.13207,6768227.0
2007-08-07 21:31:00,2.13203,2.13203,2.13188,2.13191,17578331.0
2007-08-07 21:32:00,2.13187,2.13187,2.13161,2.13166,6988530.0
2007-08-07 21:33:00,2.13158,2.13159,2.13142,2.13159,9552222.0
2007-08-07 21:34:00,2.13156,2.13156,2.13122,2.13132,2924581.0
2007-08-07 21:35:00,2.13129,2.13147,2.13129,2.13129,14277417.0
2007-08-07 21:36:00,2.1312,2.13125,2.13064,2.13104,6229854.0
2007-08-07 21:37:00,2.13088,2.13098,2.13079,2.13081,4895780.0
2007-08-07 21:38:00,2.13076,2.13077,2.13031,2.13033,2826343.0
2007-08-07 21:39:00,2.13053,2.13062,2.13041,2.13041,3954502.0
2007-08-07 21:40:00,2.13035,2.13035,2.13006,2.13006,14281417.0
2007-08-07 21:41:00,2.13008,2.13023,2.13006,2.13017,6437524.0
2007-08-07 21:42:00,2.13012,2.13018,2.13004,2.13004,19500867.0
2007-08-07 21:43:00,2.13002,2.13019,2.12979,2.12988,13037501.0
2007-08-07 21:44:00,2.12981,2.13003,2.12974,2.12993,22887759.0
2007-08-07 21:45:00,2.12987,2.13045,2.12987,2.13043,13201076.0
2007-08-07 21:46:00,2.13048,2.13064,2.13014,2.13014,2389872.0
2007-08-07 21:47:00,2.13005,2.13005,2.12968,2.12992,3026635.0
2007-08-07 21:48:00,2.13007,2.13035,2.13007,2.13035,3138252.0
2007-08-07 21:49:00,2.13035,2.13035,2.13,2.13024,3953612.0
2007-08-07 21:50:00,2.13025,2.13064,2.13023,2.13064,10643528.0
2007-08-07 21:51:00,2.13052,2.13062,2.13033,2.13033,3528667.0
2007-08-07 21:52:00,2.13006,2.13025,2.13006,2.13025,7411006.0
2007-08-07 21:53:00,2.13027,2.13049,2.13017,2.13049,10587967.0
2007-08-07 21:54:00,2.13057,2.13071,2.13052,2.13071,2909306.0
2007-08-07 21:55:00,2.13078,2.13105,2.13072,2.13103,22386092.0
2007-08-07 21:56:00,2.13108,2.1312,2.13108,2.13118,2007379.0
2007-08-07 21:57:00,2.13111,2.13111,2.13037,2.13037,1650695.0
2007-08-07 21:58:00,2.1302,2.1302,2.12993,2.13009,5889324.0
2007-08-07 21:59:00,2.13019,2.1305,2.13019,2.13044,3829657.0
2007-08-07 22:00:00,2.13051,2.13051,2.1303,2.1303,2583616.0
2007-08-07 22:01:00,2.13017,2.13018,2.12992,2.13018,3890248.0
2007-08-07 22:02:00,2.13024,2.13026,2.13001,2.13001,13388531.0
2007-08-07 22:03:00,2.13002,2.13032,2.12994,2.12994,13255802.0
2007-08-07 22:04:00,2.12976,2.12992,2.12956,2.12958,3681786.0
2007-08-07 22:05:00,2.12983,2.12994,2.1298,2.12994,4020844.0
2007-08-07 22:06:00,2.1299,2.13,2.12989,2.12994,10438636.0
2007-08-07 22:07:00,2.12988,2.13011,2.12987,2.13011,18956324.0
2007-08-07 22:08:00,2.13028,2.13033,2.13019,2.13033,4234954.0
2007-08-07 22:09:00,2.13023,2.1305,2.13023,2.13041,10767761.0
2007-08-07 22:10:00,2.1304,2.13089,2.1304,2.13089,2883232.0
2007-08-07 22:11:00,2.13103,2.1312,2.13103,2.1312,4071563.0
2007-08-07 22:12:00,2.13123,2.13149,2.13123,2.13149,2976308.0
2007-08-07 22:13:00,2.13151,2.13163,2.13151,2.13163,11962027.0
2007-08-07 22:14:00,2.13161,2.13167,2.13149,2.13167,2693195.0
2007-08-07 22:15:00,2.13177,2.13189,2.13176,2.13183,1463777.0
2007-08-07 22:16:00,2.13196,2.13227,2.13196,2.1322,3302846.0
2007-08-07 22:17:00,2.13231,2.13231,2.13217,2.13217,955379.0
2007-08-07 22:18:00,2.1321,2.13229,2.13199,2.13229,4038986.0
2007-08-07 22:19:00,2.1323,2.13239,2.13224,2.13224,1265051.0
2007-08-07 22:20:00,2.13222,2.13222,2.13213,2.13218,5725857.0
2007-08-07 22:21:00,2.1321,2.1321,2.13176,2.13176,1360411.0
2007-08-07 22:22:00,2.13168,2.13168,2.13148,2.13158,1533915.0
2007-08-07 22:23:00,2.13153,2.13153,2.13112,2.13112,4664917.0
2007-08-07 22:24:00,2.13105,2.1312,2.13105,2.13116,6933357.0
2007-08-07 22:25:00,2.13124,2.13139,2.13124,2.13139,1687206.0
2007-08-07 22:26:00,2.13144,2.13157,2.1314,2.13157,6722828.0
2007-08-07 22:27:00,2.13155,2.13155,2.13102,2.1312,10382409.0
2007-08-07 22:28:00,2.13112,2.13112,2.13054,2.13054,2802178.0
2007-08-07 22:29:00,2.13077,2.1311,2.13077,2.13093,7263971.0
2007-08-07 22:30:00,2.13087,2.13101,2.13087,2.13093,1823724.0
2007-08-07 22:31:00,2.13105,2.13126,2.13101,2.13126,7738461.0
2007-08-07 22:32:00,2.13145,2.13161,2.13144,2.13161,1820592.0
2007-08-07 22:33:00,2.13171,2.13171,2.13143,2.13149,6815865.0
2007-08-07 22:34:00,2.1315,2.13158,2.1315,2.13153,4037779.0
2007-08-07 22:35:00,2.13154,2.13169,2.13149,2.13162,1909256.0
2007-08-07 22:36:00,2.13155,2.13155,2.13132,2.13132,3306360.0
2007-08-07 22:37:00,2.13122,2.13122,2.13109,2.13122,4079716.0
2007-08-07 22:38:00,2.13128,2.13157,2.13126,2.13157,7797042.0
2007-08-07 22:39:00,2.13152,2.13152,2.13108,2.13133,20587844.0
2007-08-07 22:40:00,2.13152,2.13152,2.13121,2.13121,3555358.0
2007-08-07 22:41:00,2.13122,2.13134,2.13106,2.13106,3345123.0
2007-08-07 22:42:00,2.13086,2.13132,2.13086,2.13132,9040633.0
2007-08-07 22:43:00,2.13122,2.13131,2.1311,2.13131,12959105.0
2007-08-07 22:44:00,2.13132,2.13132,2.13111,2.13131,3215689.0
2007-08-07 22:45:00,2.13132,2.13132,2.13094,2.13094,2743226.0
2007-08-07 22:46:00,2.13082,2.13103,2.13082,2.13101,1895813.0
2007-08-07 22:47:00,2.13093,2.13093,2.13065,2.13067,10372124.0
2007-08-07 22:48:00,2.13052,2.13081,2.13039,2.13081,6324360.0
2007-08-07 22:49:00,2.13102,2.13115,2.13102,2.13113,7768261.0
2007-08-07 22:50:00,2.13115,2.13115,2.13102,2.13105,8365163.0
2007-08-07 22:51:00,2.13117,2.13137,2.13116,2.13137,16297744.0
2007-08-07 22:52:00,2.13128,2.13129,2.13112,2.13119,6240067.0
2007-08-07 22:53:00,2.13119,2.13132,2.13119,2.13132,2476971.0
2007-08-07 22:54:00,2.13159,2.13185,2.13159,2.13183,496611.0
2007-08-07 22:55:00,2.13169,2.13171,2.13148,2.13162,4723381.0
2007-08-07 22:56:00,2.13173,2.13177,2.13142,2.13163,2617178.0
2007-08-07 22:57:00,2.13179,2.13191,2.13179,2.13183,3499932.0
2007-08-07 22:58:00,2.13203,2.13215,2.13184,2.13215,4510154.0
2007-08-07 22:59:00,2.13203,2.13203,2.13171,2.13173,2828669.0
2007-08-07 23:00:00,2.13171,2.13179,2.13162,2.13179,2291193.0
2007-08-07 23:01:00,2.13186,2.13186,2.13173,2.13181,2141357.0
2007-08-07 23:02:00,2.1318,2.13189,2.13117,2.13189,3987620.0
2007-08-07 23:03:00,2.13159,2.13216,2.13159,2.1319,3828231.0
2007-08-07 23:04:00,2.13178,2.13178,2.13158,2.13171,29739702.0
2007-08-07 23:05:00,2.13157,2.1317,2.13097,2.13097,24138393.0
2007-08-07 23:06:00,2.1309,2.131,2.1309,2.13092,14209079.0
2007-08-07 23:07:00,2.13096,2.1312,2.13089,2.13089,4834369.0
2007-08-07 23:08:00,2.13087,2.13108,2.13087,2.13108,14382780.0
2007-08-07 23:09:00,2.13102,2.1312,2.13091,2.1312,21918645.0
2007-08-07 23:10:00,2.13117,2.13117,2.13103,2.13109,1467944.0
2007-08-07 23:11:00,2.13103,2.13116,2.13103,2.13111,4570634.0
2007-08-07 23:12:00,2.13103,2.13118,2.13101,2.13101,7151796.0
2007-08-07 23:13:00,2.13094,2.13128,2.13091,2.13128,6564587.0
2007-08-07 23:14:00,2.1313,2.13141,2.13129,2.13141,4405678.0
2007-08-07 23:15:00,2.13149,2.13182,2.13149,2.13175,14149242.0
2007-08-07 23:16:00,2.13156,2.1317,2.1315,2.13155,5845749.0
2007-08-07 23:17:00,2.13158,2.13179,2.13158,2.13173,1884583.0
2007-08-07 23:18:00,2.13154,2.13166,2.13148,2.13162,5962385.0
2007-08-07 23:19:00,2.13164,2.13183,2.13164,2.13183,23250342.0
2007-08-07 23:20:00,2.13174,2.13181,2.13174,2.13179,4178014.0
2007-08-07 23:21:00,2.13177,2.13208,2.1317,2.13208,10476879.0
2007-08-07 23:22:00,2.13213,2.13225,2.13202,2.13225,9496657.0
2007-08-07 23:23:00,2.13227,2.13232,2.13208,2.13214,17530136.0
2007-08-07 23:24:00,2.13216,2.13225,2.13207,2.13225,2846628.0
2007-08-07 23:25:00,2.13231,2.13234,2.1317,2.1317,7854246.0
2007-08-07 23:26:00,2.13179,2.13201,2.13172,2.13201,4778545.0
2007-08-07 23:27:00,2.13207,2.13207,2.13149,2.13149,8405981.0
2007-08-07 23:28:00,2.13171,2.13219,2.13171,2.13217,8474140.0
2007-08-07 23:29:00,2.1322,2.13242,2.13214,2.13214,4445875.0
2007-08-07 23:30:00,2.13204,2.13204,2.1319,2.13194,7763124.0
2007-08-07 23:31:00,2.13197,2.13203,2.13176,2.13203,12562013.0
2007-08-07 23:32:00,2.13191,2.13214,2.13191,2.13212,2974264.0
2007-08-07 23:33:00,2.13194,2.13204,2.1318,2.13183,8222276.0
2007-08-07 23:34:00,2.13201,2.13213,2.13201,2.13213,2128972.0
2007-08-07 23:35:00,2.13223,2.13242,2.13213,2.13213,9012934.0
2007-08-07 23:36:00,2.13199,2.13199,2.13182,2.13189,3115311.0
2007-08-07 23:37:00,2.13181,2.13181,2.13132,2.13132,5533261.0
2007-08-07 23:38:00,2.13122,2.13123,2.13112,2.13123,25011277.0
2007-08-07 23:39:00,2.13131,2.13162,2.13131,2.13156,15544953.0
2007-08-07 23:40:00,2.13148,2.13148,2.13129,2.13132,5486617.0
2007-08-07 23:41:00,2.13141,2.13161,2.1314,2.1314,16137291.0
2007-08-07 23:42:00,2.13122,2.13122,2.13076,2.13076,1656621.0
2007-08-07 23:43:00,2.13086,2.13086,2.13016,2.13021,22096383.0
2007-08-07 23:44:00,2.1302,2.1306,2.1302,2.1306,16234731.0
2007-08-07 23:45:00,2.13074,2.13082,2.13069,2.1307,8466840.0
2007-08-07 23:46:00,2.13061,2.13074,2.13061,2.13064,5327354.0
2007-08-07 23:47:00,2.13055,2.13059,2.13009,2.13059,1561937.0
2007-08-07 23:48:00,2.13048,2.13052,2.13033,2.13052,8410654.0
2007-08-07 23:49:00,2.13053,2.13053,2.13034,2.13036,1459597.0
2007-08-07 23:50:00,2.13055,2.13094,2.13055,2.13094,15902576.0
2007-08-07 23:51:00,2.13092,2.13128,2.13092,2.13128,1491287.0
2007-08-07 23:52:00,2.13084,2.13128,2.13084,2.13117,7796900.0
2007-08-07 23:53:00,2.13119,2.13127,2.131,2.13126,4005696.0
2007-08-07 23:54:00,2.1313,2.1313,2.13109,2.13121,7021879.0
2007-08-07 23:55:00,2.13108,2.13124,2.131,2.13124,42584132.0
2007-08-07 23:56:00,2.13124,2.13157,2.13124,2.13157,12760647.0
2007-08-07 23:57:00,2.13156,2.13193,2.13156,2.13193,4513903.0
2007-08-07 23:58:00,2.13199,2.13204,2.13193,2.13193,4986803.0
2007-08-07 23:59:00,2.13206,2.13235,2.13206,2.13235,4647398.0
2007-08-08 00:00:00,2.13228,2.13239,2.13226,2.13239,4809257.0
2007-08-08 00:01:00,2.13211,2.13259,2.13211,2.13238,11337433.0
2007-08-08 00:02:00,2.13243,2.13261,2.13243,2.13248,18097066.0
2007-08-08 00:03:00,2.13248,2.13265,2.13242,2.13243,8327235.0
2007-08-08 00:04:00,2.13243,2.1325,2.1321,2.1325,5048181.0
2007-08-08 00:05:00,2.13246,2.13246,2.13238,2.13239,2748005.0
2007-08-08 00:06:00,2.1322,2.13234,2.1322,2.13228,6996099.0
2007-08-08 00:07:00,2.13233,2.13244,2.13196,2.13241,1770704.0
2007-08-08 00:08:00,2.13201,2.13235,2.13193,2.13204,32870847.0
2007-08-08 00:09:00,2.13216,2.1329,2.13216,2.1329,1773772.0
2007-08-08 00:10:00,2.13299,2.1331,2.13268,2.13309,6785832.0
2007-08-08 00:11:00,2.13308,2.1331,2.13301,2.13308,12831262.0
2007-08-08 00:12:00,2.13308,2.13308,2.13264,2.13264,10322160.0
2007-08-08 00:13:00,2.13255,2.13255,2.13239,2.13239,11286532.0
2007-08-08 00:14:00,2.13232,2.13232,2.13217,2.13217,2750930.0
2007-08-08 00:15:00,2.13218,2.13223,2.13186,2.13223,22074013.0
2007-08-08 00:16:00,2.13214,2.13214,2.13188,2.13189,4321202.0
2007-08-08 00:17:00,2.13187,2.13187,2.13173,2.13177,9482858.0
2007-08-08 00:18:00,2.13173,2.13177,2.13166,2.13166,8406117.0
2007-08-08 00:19:00,2.13174,2.13205,2.13174,2.13204,1907053.0
2007-08-08 00:20:00,2.13205,2.13226,2.13205,2.13226,5335662.0
2007-08-08 00:21:00,2.13246,2.13246,2.13219,2.13222,3222774.0
2007-08-08 00:22:00,2.13214,2.13214,2.13157,2.13158,4543909.0
2007-08-08 00:23:00,2.13155,2.13183,2.13155,2.13155,2489900.0
2007-08-08 00:24:00,2.13147,2.13168,2.13145,2.13168,5995452.0
2007-08-08 00:25:00,2.13164,2.13173,2.13137,2.13166,12576952.0
2007-08-08 00:26:00,2.13158,2.13162,2.13139,2.13161,20942839.0
2007-08-08 00:27:00,2.13179,2.13198,2.13179,2.13196,10147008.0
2007-08-08 00:28:00,2.13195,2.13196,2.13146,2.1318,2411383.0
2007-08-08 00:29:00,2.13199,2.13206,2.13191,2.13198,2083472.0
2007-08-08 00:30:00,2.13202,2.13202,2.13178,2.13178,6027720.0
2007-08-08 00:31:00,2.13156,2.13157,2.13121,2.13137,5476788.0
2007-08-08 00:32:00,2.1311,2.1311,2.13079,2.13108,5950208.0
2007-08-08 00:33:00,2.1312,2.1314,2.1312,2.1314,10094674.0
2007-08-08 00:34:00,2.13144,2.13146,2.13135,2.13138,3803488.0
2007-08-08 00:35:00,2.13127,2.13127,2.13092,2.1312,6558848.0
2007-08-08 00:36:00,2.13126,2.13163,2.13126,2.13163,10659259.0
2007-08-08 00:37:00,2.1317,2.13183,2.1317,2.13177,27359451.0
2007-08-08 00:38:00,2.13205,2.13223,2.13205,2.13212,25458323.0
2007-08-08 00:39:00,2.1322,2.13233,2.13215,2.13224,3517403.0
2007-08-08 00:40:00,2.13219,2.13221,2.13194,2.13194,1291908.0
2007-08-08 00:41:00,2.13214,2.13245,2.13214,2.13245,4018990.0
2007-08-08 00:42:00,2.1324,2.1324,2.13229,2.13233,18180872.0
2007-08-08 00:43:00,2.13237,2.13255,2.13237,2.13248,3843955.0
2007-08-08 00:44:00,2.13253,2.13269,2.13253,2.13269,2957176.0
2007-08-08 00:45:00,2.13268,2.13282,2.13239,2.13264,2437091.0
2007-08-08 00:46:00,2.13269,2.13291,2.13269,2.13289,17885286.0
2007-08-08 00:47:00,2.13292,2.13292,2.13263,2.13272,30847517.0
2007-08-08 00:48:00,2.13269,2.1328,2.13258,2.1328,8392647.0
2007-08-08 00:49:00,2.13295,2.13306,2.13259,2.13297,1942951.0
2007-08-08 00:50:00,2.13244,2.13272,2.13238,2.13248,18648316.0
2007-08-08 00:51:00,2.13258,2.13318,2.13258,2.13318,7676318.0
2007-08-08 00:53:00,2.1331,2.1333,2.1331,2.13311,17387466.0
2007-08-08 00:54:00,2.13328,2.13361,2.13328,2.13361,647686.0
2007-08-08 00:55:00,2.13349,2.13372,2.13349,2.13349,1143052.0
2007-08-08 00:56:00,2.13331,2.13336,2.13179,2.13263,12948860.0
2007-08-08 00:57:00,2.13258,2.13259,2.13212,2.13244,3972310.0
2007-08-08 00:58:00,2.13258,2.13285,2.13258,2.1327,1470982.0
2007-08-08 00:59:00,2.13258,2.1327,2.13228,2.1327,5714612.0
2007-08-08 01:00:00,2.13275,2.13282,2.13261,2.13282,1843974.0
2007-08-08 01:01:00,2.13274,2.13283,2.13245,2.13283,7202516.0
2007-08-08 01:02:00,2.13281,2.1332,2.13281,2.1332,469900.0
2007-08-08 01:03:00,2.13323,2.13323,2.13273,2.13273,9827973.0
2007-08-08 01:04:00,2.13278,2.13293,2.13272,2.13284,20212007.0
2007-08-08 01:05:00,2.13282,2.13289,2.13262,2.13278,6675345.0
2007-08-08 01:06:00,2.13283,2.13284,2.13253,2.13284,17438826.0
2007-08-08 01:07:00,2.13286,2.13288,2.13269,2.13272,2452905.0
2007-08-08 01:08:00,2.13272,2.13292,2.13269,2.13292,5843055.0
2007-08-08 01:09:00,2.13304,2.13315,2.13274,2.13309,9588558.0
2007-08-08 01:10:00,2.13329,2.13348,2.1331,2.1331,8411850.0
2007-08-08 01:11:00,2.13347,2.13347,2.1331,2.13319,3154042.0
2007-08-08 01:12:00,2.13314,2.13314,2.13298,2.13309,20529402.0
2007-08-08 01:13:00,2.13305,2.13312,2.13163,2.13288,2644645.0
2007-08-08 01:14:00,2.13259,2.13284,2.13228,2.13284,6299301.0
2007-08-08 01:15:00,2.13285,2.13285,2.13264,2.13264,5149200.0
2007-08-08 01:16:00,2.13252,2.13266,2.13246,2.13263,10335224.0
2007-08-08 01:17:00,2.13272,2.13284,2.13272,2.13278,21588152.0
2007-08-08 01:18:00,2.13248,2.1326,2.13236,2.1326,2614265.0
2007-08-08 01:19:00,2.1326,2.13277,2.1326,2.13264,10515726.0
2007-08-08 01:20:00,2.1325,2.1325,2.13226,2.13237,5518984.0
2007-08-08 01:21:00,2.13264,2.13266,2.13261,2.13262,4007431.0
2007-08-08 01:22:00,2.13261,2.13269,2.13255,2.13267,4859432.0
2007-08-08 01:23:00,2.13276,2.13284,2.13234,2.13234,10331847.0
2007-08-08 01:24:00,2.13285,2.13317,2.13285,2.13317,6460520.0
2007-08-08 01:25:00,2.13308,2.13308,2.13267,2.13267,749815.0
2007-08-08 01:26:00,2.13271,2.13279,2.13265,2.13273,9549307.0
2007-08-08 01:27:00,2.13261,2.13272,2.13234,2.13254,29091211.0
2007-08-08 01:28:00,2.13246,2.13248,2.13229,2.13229,10641965.0
2007-08-08 01:29:00,2.13238,2.13249,2.13228,2.13244,3316019.0
2007-08-08 01:30:00,2.13238,2.13247,2.13223,2.13247,23482208.0
2007-08-08 01:31:00,2.13253,2.13282,2.13253,2.13261,6497934.0
2007-08-08 01:32:00,2.13256,2.13263,2.13252,2.13263,6373477.0
2007-08-08 01:33:00,2.13288,2.13288,2.13249,2.13271,6846702.0
2007-08-08 01:34:00,2.13278,2.1331,2.13277,2.1331,17716021.0
2007-08-08 01:35:00,2.13323,2.13329,2.13318,2.1332,20727588.0
2007-08-08 01:36:00,2.13314,2.13314,2.13252,2.13279,3667929.0
2007-08-08 01:37:00,2.1327,2.1327,2.13255,2.13261,22130399.0
2007-08-08 01:38:00,2.13267,2.13276,2.13262,2.13273,5647650.0
2007-08-08 01:39:00,2.1329,2.133,2.13274,2.13274,1411553.0
2007-08-08 01:40:00,2.13262,2.13282,2.13259,2.13274,13946105.0
2007-08-08 01:41:00,2.13264,2.13264,2.13234,2.13247,12533893.0
2007-08-08 01:42:00,2.13234,2.13234,2.13203,2.13227,3577628.0
2007-08-08 01:43:00,2.13239,2.13242,2.13222,2.13241,7780263.0
2007-08-08 01:44:00,2.13243,2.13255,2.1324,2.13255,4287888.0
2007-08-08 01:45:00,2.13258,2.13264,2.13248,2.13248,5074781.0
2007-08-08 01:46:00,2.13254,2.13254,2.13235,2.13252,3530649.0
2007-08-08 01:47:00,2.13251,2.13254,2.13237,2.13244,3916814.0
2007-08-08 01:48:00,2.13244,2.13251,2.13238,2.13251,13696940.0
2007-08-08 01:49:00,2.13244,2.13248,2.13237,2.13241,16715128.0
2007-08-08 01:50:00,2.13225,2.13233,2.13222,2.13223,3002213.0
2007-08-08 01:51:00,2.13221,2.13221,2.13202,2.13205,10396184.0
2007-08-08 01:52:00,2.13198,2.13198,2.13189,2.13189,6508370.0
2007-08-08 01:53:00,2.13184,2.13186,2.13173,2.13183,12767204.0
2007-08-08 01:54:00,2.13175,2.13189,2.13043,2.13184,3435808.0
2007-08-08 01:55:00,2.13174,2.13176,2.13157,2.13158,5568777.0
2007-08-08 01:56:00,2.13165,2.13174,2.1315,2.13174,2318802.0
2007-08-08 01:57:00,2.13194,2.13194,2.13162,2.13162,42881700.0
2007-08-08 01:58:00,2.13174,2.1319,2.13168,2.13185,15722927.0
2007-08-08 01:59:00,2.13195,2.13203,2.13189,2.13203,11629121.0
2007-08-08 02:00:00,2.13203,2.13204,2.13195,2.13203,10972941.0
2007-08-08 02:01:00,2.13193,2.13201,2.13181,2.13192,15320011.0
2007-08-08 02:02:00,2.13186,2.13186,2.1316,2.1316,20374505.0
2007-08-08 02:03:00,2.13147,2.13155,2.1313,2.13155,2272222.0
2007-08-08 02:04:00,2.13155,2.13159,2.13151,2.13151,5120716.0
2007-08-08 02:05:00,2.13149,2.13163,2.13011,2.13134,3452379.0
2007-08-08 02:06:00,2.1314,2.1314,2.13067,2.13067,12948482.0
2007-08-08 02:07:00,2.13077,2.1309,2.13077,2.13081,6104840.0
2007-08-08 02:08:00,2.13082,2.1309,2.13073,2.13073,9920970.0
2007-08-08 02:09:00,2.13067,2.13067,2.13033,2.13033,2733758.0
2007-08-08 02:10:00,2.1305,2.13066,2.13048,2.13059,16334533.0
2007-08-08 02:11:00,2.13062,2.13062,2.13044,2.13048,12521199.0
2007-08-08 02:12:00,2.1304,2.1304,2.13013,2.13014,3841519.0
2007-08-08 02:13:00,2.13009,2.13015,2.12995,2.12996,3349763.0
2007-08-08 02:14:00,2.12981,2.1299,2.12949,2.12949,4874441.0
2007-08-08 02:15:00,2.12946,2.12946,2.12927,2.12928,4141286.0
2007-08-08 02:16:00,2.12927,2.12939,2.12916,2.12939,7881942.0
2007-08-08 02:17:00,2.12956,2.12999,2.12956,2.12999,3639500.0
2007-08-08 02:18:00,2.13009,2.13018,2.12998,2.13018,12722183.0
2007-08-08 02:19:00,2.13027,2.13051,2.13025,2.13042,14603251.0
2007-08-08 02:20:00,2.13052,2.1306,2.13047,2.13048,1546908.0
2007-08-08 02:21:00,2.13035,2.13041,2.13021,2.13021,6151456.0
2007-08-08 02:22:00,2.13015,2.13025,2.13007,2.13025,23633489.0
2007-08-08 02:23:00,2.13027,2.1303,2.12978,2.13017,3959334.0
2007-08-08 02:24:00,2.13004,2.13004,2.12986,2.12999,20271480.0
2007-08-08 02:25:00,2.13009,2.13026,2.13007,2.13026,18872932.0
2007-08-08 02:26:00,2.13027,2.13041,2.1301,2.13041,6924955.0
2007-08-08 02:27:00,2.13034,2.13078,2.13034,2.13062,6357585.0
2007-08-08 02:28:00,2.13041,2.13041,2.13011,2.13022,6276380.0
2007-08-08 02:29:00,2.13029,2.13033,2.13018,2.13027,25759332.0
2007-08-08 02:30:00,2.13014,2.13017,2.12995,2.13017,3617738.0
2007-08-08 02:31:00,2.13022,2.13055,2.13022,2.13036,10404737.0
2007-08-08 02:32:00,2.13026,2.13026,2.12978,2.13002,26506797.0
2007-08-08 02:33:00,2.13031,2.13062,2.13031,2.13062,8798772.0
2007-08-08 02:34:00,2.13064,2.13078,2.13064,2.13077,826791.0
2007-08-08 02:35:00,2.13089,2.1312,2.13089,2.1312,10328307.0
2007-08-08 02:36:00,2.13089,2.13172,2.13089,2.13172,10029944.0
2007-08-08 02:37:00,2.13151,2.13151,2.13134,2.13134,5164664.0
2007-08-08 02:38:00,2.13133,2.13133,2.13099,2.13099,3762495.0
2007-08-08 02:39:00,2.1309,2.13102,2.13083,2.13092,5191407.0
2007-08-08 02:40:00,2.13099,2.13104,2.13092,2.13096,10549485.0
2007-08-08 02:41:00,2.13107,2.1311,2.13054,2.13054,2713018.0
2007-08-08 02:42:00,2.1305,2.1305,2.13028,2.13041,21500003.0
2007-08-08 02:43:00,2.13043,2.13044,2.13018,2.13039,10534324.0
2007-08-08 02:44:00,2.1305,2.1305,2.1304,2.1305,5319421.0
2007-08-08 02:45:00,2.13062,2.13068,2.13023,2.1304,6030926.0
2007-08-08 02:46:00,2.13034,2.13034,2.12858,2.12989,2565375.0
2007-08-08 02:47:00,2.12998,2.13018,2.12998,2.13018,20875944.0
2007-08-08 02:48:00,2.13024,2.13039,2.13021,2.13039,3414206.0
2007-08-08 02:49:00,2.13002,2.13062,2.13002,2.13059,9213416.0
2007-08-08 02:50:00,2.13057,2.13082,2.1304,2.13063,10251855.0
2007-08-08 02:51:00,2.13059,2.13084,2.13059,2.13084,5743124.0
2007-08-08 02:52:00,2.13071,2.13082,2.13041,2.13082,2425019.0
2007-08-08 02:53:00,2.13082,2.13082,2.13044,2.13072,18745375.0
2007-08-08 02:54:00,2.13061,2.13126,2.13047,2.13126,6215983.0
2007-08-08 02:55:00,2.13129,2.13149,2.13117,2.13149,19371291.0
2007-08-08 02:56:00,2.1315,2.13191,2.13146,2.13182,10139250.0
2007-08-08 02:57:00,2.13175,2.13175,2.13154,2.13154,496252.0
2007-08-08 02:58:00,2.13161,2.13161,2.13132,2.13157,6870663.0
2007-08-08 02:59:00,2.13176,2.13195,2.13171,2.13182,2011754.0
2007-08-08 03:00:00,2.13184,2.13186,2.13177,2.13177,5776418.0
2007-08-08 03:01:00,2.13174,2.13174,2.13142,2.13142,1554784.0
2007-08-08 03:02:00,2.13144,2.13149,2.13107,2.13133,3825782.0
2007-08-08 03:03:00,2.13136,2.13151,2.13,2.1314,11843830.0
2007-08-08 03:04:00,2.13149,2.13151,2.13105,2.1312,1231206.0
2007-08-08 03:05:00,2.13138,2.13157,2.13129,2.13157,632751.0
2007-08-08 03:06:00,2.13151,2.13165,2.13149,2.13153,18868653.0
2007-08-08 03:07:00,2.13159,2.13159,2.13139,2.13139,3398873.0
2007-08-08 03:08:00,2.13151,2.13159,2.13142,2.13142,7243859.0
2007-08-08 03:09:00,2.13133,2.13138,2.13101,2.13101,19036664.0
2007-08-08 03:10:00,2.13139,2.13141,2.13098,2.13132,2006557.0
2007-08-08 03:11:00,2.13131,2.13134,2.13111,2.13111,7934057.0
2007-08-08 03:12:00,2.13109,2.13115,2.13094,2.13108,32925090.0
2007-08-08 03:13:00,2.131,2.131,2.13059,2.13059,19566006.0
2007-08-08 03:14:00,2.1307,2.13094,2.13044,2.13079,2604566.0
2007-08-08 03:15:00,2.13093,2.13107,2.13093,2.13104,3028031.0
2007-08-08 03:16:00,2.13107,2.13119,2.13107,2.13119,3744356.0
2007-08-08 03:17:00,2.13121,2.13121,2.13103,2.13108,18879410.0
2007-08-08 03:18:00,2.13108,2.13108,2.13091,2.13097,3822514.0
2007-08-08 03:19:00,2.13094,2.13122,2.13094,2.13122,1317066.0
2007-08-08 03:20:00,2.13119,2.13119,2.13099,2.13113,16357398.0
2007-08-08 03:21:00,2.13107,2.13135,2.13107,2.13109,27786862.0
2007-08-08 03:22:00,2.13076,2.13085,2.13076,2.13079,29280232.0
2007-08-08 03:23:00,2.13079,2.13124,2.13079,2.13117,10627156.0
2007-08-08 03:24:00,2.13129,2.13129,2.13111,2.13122,6792511.0
2007-08-08 03:25:00,2.13125,2.13136,2.13117,2.13136,3864156.0
2007-08-08 03:26:00,2.13138,2.13138,2.13128,2.13128,9747658.0
2007-08-08 03:27:00,2.13125,2.13125,2.131,2.13107,6578450.0
2007-08-08 03:28:00,2.13125,2.13134,2.13097,2.13128,5843777.0
2007-08-08 03:29:00,2.13142,2.13142,2.13124,2.13138,6277567.0
2007-08-08 03:30:00,2.13129,2.13137,2.13122,2.13137,2299636.0
2007-08-08 03:31:00,2.13126,2.13126,2.13084,2.13099,2350276.0
2007-08-08 03:32:00,2.13086,2.13107,2.13065,2.13107,10081481.0
2007-08-08 03:33:00,2.13117,2.13132,2.13117,2.1313,21313699.0
2007-08-08 03:34:00,2.13132,2.13136,2.13128,2.13131,11856101.0
2007-08-08 03:35:00,2.13138,2.1314,2.13128,2.1314,6374072.0
2007-08-08 03:36:00,2.13148,2.1316,2.13146,2.13146,2322667.0
2007-08-08 03:37:00,2.1315,2.1315,2.13125,2.13131,4866562.0
2007-08-08 03:38:00,2.13135,2.13155,2.13134,2.13153,3575295.0
2007-08-08 03:39:00,2.13165,2.13219,2.13165,2.13219,13663273.0
2007-08-08 03:40:00,2.13229,2.13275,2.13229,2.13256,1871496.0
2007-08-08 03:41:00,2.13252,2.13252,2.13235,2.13235,8249380.0
2007-08-08 03:42:00,2.13233,2.13233,2.13215,2.13215,8946936.0
2007-08-08 03:43:00,2.13189,2.13194,2.13178,2.13178,4487696.0
2007-08-08 03:44:00,2.13173,2.13173,2.1313,2.13154,20171812.0
2007-08-08 03:45:00,2.13145,2.13145,2.13137,2.13137,2973013.0
2007-08-08 03:46:00,2.13127,2.13134,2.13115,2.13126,11648811.0
2007-08-08 03:47:00,2.13138,2.13158,2.13138,2.13149,10267742.0
2007-08-08 03:48:00,2.13135,2.13136,2.13121,2.13128,12402148.0
2007-08-08 03:49:00,2.13142,2.13154,2.13111,2.13154,6365695.0
2007-08-08 03:50:00,2.13162,2.13174,2.13162,2.13174,1784120.0
2007-08-08 03:51:00,2.13171,2.13171,2.13089,2.13089,30812566.0
2007-08-08 03:52:00,2.13124,2.13174,2.13124,2.13157,3053023.0
2007-08-08 03:53:00,2.13147,2.13147,2.13133,2.13133,6838806.0
2007-08-08 03:54:00,2.13156,2.13183,2.13156,2.13183,2618894.0
2007-08-08 03:55:00,2.13191,2.13191,2.13167,2.1318,5227484.0
2007-08-08 03:56:00,2.13171,2.13171,2.13149,2.13149,8319748.0
2007-08-08 03:57:00,2.13147,2.13147,2.13085,2.13106,17227099.0
2007-08-08 03:58:00,2.13108,2.13116,2.13061,2.13061,11486760.0
2007-08-08 03:59:00,2.13098,2.13108,2.13097,2.13108,4774879.0
2007-08-08 04:00:00,2.13105,2.13105,2.13086,2.1309,4301951.0
2007-08-08 04:01:00,2.13087,2.13097,2.1308,2.13089,5236589.0
2007-08-08 04:02:00,2.13084,2.13084,2.13064,2.13064,4427564.0
2007-08-08 04:03:00,2.13075,2.1308,2.13072,2.13072,12414289.0
2007-08-08 04:04:00,2.13076,2.13076,2.13047,2.13057,39186650.0
2007-08-08 04:05:00,2.13068,2.13069,2.13047,2.13063,7275051.0
2007-08-08 04:06:00,2.13064,2.13077,2.1305,2.13076,4055582.0
2007-08-08 04:07:00,2.13076,2.13076,2.13021,2.13021,8125157.0
2007-08-08 04:08:00,2.13077,2.13086,2.13072,2.13072,1428163.0
2007-08-08 04:09:00,2.13087,2.13095,2.13087,2.13095,14723245.0
2007-08-08 04:10:00,2.13077,2.13096,2.1307,2.13096,1429017.0
2007-08-08 04:11:00,2.13096,2.13096,2.13051,2.13073,8187144.0
2007-08-08 04:12:00,2.13073,2.13088,2.13061,2.13061,1526971.0
2007-08-08 04:13:00,2.13069,2.13093,2.13055,2.13055,5784942.0
2007-08-08 04:14:00,2.13058,2.13084,2.1305,2.13084,9043834.0
2007-08-08 04:15:00,2.13097,2.13119,2.13097,2.13097,16911179.0
2007-08-08 04:16:00,2.13106,2.13108,2.131,2.13106,20190407.0
2007-08-08 04:17:00,2.13096,2.13096,2.1308,2.13094,1523331.0
2007-08-08 04:18:00,2.13109,2.13136,2.13109,2.13124,15671836.0
2007-08-08 04:19:00,2.13134,2.13145,2.13129,2.13145,5376929.0
2007-08-08 04:20:00,2.1315,2.13174,2.1315,2.13174,15977956.0
2007-08-08 04:21:00,2.13177,2.13183,2.13174,2.13174,26358179.0
2007-08-08 04:22:00,2.13157,2.13157,2.13125,2.13142,5246289.0
2007-08-08 04:23:00,2.13133,2.13133,2.13115,2.13115,2986875.0
2007-08-08 04:24:00,2.13116,2.13116,2.13099,2.13106,8983288.0
2007-08-08 04:25:00,2.13098,2.1311,2.13097,2.13106,2028366.0
2007-08-08 04:26:00,2.13086,2.13109,2.13082,2.13093,7885564.0
2007-08-08 04:27:00,2.13105,2.13141,2.13097,2.13132,2865932.0
2007-08-08 04:28:00,2.13141,2.13142,2.13113,2.13135,12102130.0
2007-08-08 04:29:00,2.13148,2.13177,2.13148,2.13163,7373087.0
2007-08-08 04:30:00,2.13166,2.13192,2.13166,2.13182,4722120.0
2007-08-08 04:31:00,2.13176,2.13196,2.13174,2.13178,8403552.0
2007-08-08 04:32:00,2.13164,2.132,2.13164,2.13177,8874557.0
2007-08-08 04:33:00,2.13182,2.13192,2.13178,2.13192,4798217.0
2007-08-08 04:34:00,2.13185,2.13185,2.13149,2.13181,8258934.0
2007-08-08 04:35:00,2.13189,2.13189,2.13177,2.13178,2794647.0
2007-08-08 04:36:00,2.13178,2.13196,2.13168,2.13196,17342832.0
2007-08-08 04:37:00,2.13208,2.13223,2.132,2.1321,9261415.0
2007-08-08 04:38:00,2.13199,2.132,2.13182,2.13195,10916829.0
2007-08-08 04:39:00,2.13198,2.13212,2.13198,2.13199,3923018.0
2007-08-08 04:40:00,2.1321,2.13218,2.1321,2.13218,21948779.0
2007-08-08 04:41:00,2.13225,2.13231,2.13209,2.13209,5482653.0
2007-08-08 04:42:00,2.13209,2.13209,2.13181,2.13203,2017538.0
2007-08-08 04:43:00,2.13225,2.13243,2.13225,2.13225,5493607.0
2007-08-08 04:44:00,2.13242,2.13256,2.13235,2.13256,14404196.0
2007-08-08 04:45:00,2.13245,2.13245,2.13233,2.13234,4111308.0
2007-08-08 04:46:00,2.13232,2.13232,2.13207,2.13218,6618862.0
2007-08-08 04:47:00,2.1323,2.13238,2.13209,2.13212,7701698.0
2007-08-08 04:48:00,2.13219,2.13219,2.13207,2.13207,4673449.0
2007-08-08 04:49:00,2.13215,2.13227,2.13208,2.13227,1572178.0
2007-08-08 04:51:00,2.13232,2.13238,2.13225,2.13235,13395530.0
2007-08-08 04:52:00,2.1323,2.13238,2.1323,2.13236,5253607.0
2007-08-08 04:53:00,2.13236,2.13236,2.13211,2.13211,13953724.0
2007-08-08 04:54:00,2.1321,2.1321,2.1315,2.13166,24416745.0
2007-08-08 04:55:00,2.13175,2.13194,2.13175,2.13193,27326751.0
2007-08-08 04:56:00,2.13201,2.13215,2.1318,2.1318,3712405.0
2007-08-08 04:57:00,2.13226,2.13242,2.13226,2.13233,3847568.0
2007-08-08 04:58:00,2.13231,2.13246,2.13226,2.13246,2262393.0
2007-08-08 04:59:00,2.13252,2.13268,2.13252,2.13268,2246047.0
2007-08-08 05:00:00,2.13267,2.13267,2.13256,2.13265,2831218.0
2007-08-08 05:01:00,2.13274,2.1328,2.1326,2.13279,4274218.0
2007-08-08 05:03:00,2.13275,2.13275,2.13211,2.13211,2840435.0
2007-08-08 05:04:00,2.13193,2.13193,2.13173,2.13189,4618087.0
2007-08-08 05:05:00,2.13196,2.13269,2.13196,2.13267,498555.0
2007-08-08 05:06:00,2.13253,2.13259,2.13247,2.13247,2381014.0
2007-08-08 05:07:00,2.13255,2.13258,2.13245,2.13245,6839929.0
2007-08-08 05:08:00,2.13239,2.13243,2.13232,2.13236,16075897.0
2007-08-08 05:09:00,2.1324,2.13252,2.13238,2.13238,8208383.0
2007-08-08 05:10:00,2.13244,2.13264,2.13244,2.13264,7990395.0
2007-08-08 05:11:00,2.13265,2.13268,2.13247,2.13252,6139560.0
2007-08-08 05:12:00,2.13257,2.13259,2.13254,2.13256,7202751.0
2007-08-08 05:13:00,2.13254,2.1327,2.13254,2.1327,1795277.0
2007-08-08 05:14:00,2.13268,2.13276,2.13251,2.13259,2680501.0
2007-08-08 05:15:00,2.13266,2.13298,2.13266,2.13284,3298819.0
2007-08-08 05:16:00,2.13272,2.13272,2.13257,2.13264,11874926.0
2007-08-08 05:17:00,2.13279,2.13279,2.13245,2.13245,9681551.0
2007-08-08 05:18:00,2.13274,2.13291,2.13267,2.13291,3364974.0
2007-08-08 05:19:00,2.13285,2.13285,2.1327,2.1327,3386700.0
2007-08-08 05:20:00,2.13248,2.13258,2.13217,2.13249,21717131.0
2007-08-08 05:21:00,2.13242,2.13242,2.13214,2.13232,7844896.0
2007-08-08 05:22:00,2.13245,2.13282,2.13245,2.13282,4248819.0
2007-08-08 05:23:00,2.13291,2.13292,2.13279,2.13279,3392878.0
2007-08-08 05:24:00,2.13275,2.13276,2.13258,2.1326,2014194.0
2007-08-08 05:25:00,2.13257,2.13257,2.13251,2.13251,4322178.0
2007-08-08 05:26:00,2.13257,2.13267,2.13244,2.13261,6297576.0
2007-08-08 05:27:00,2.13251,2.13251,2.13205,2.13233,1805068.0
2007-08-08 05:28:00,2.13246,2.13258,2.13245,2.13246,7664879.0
2007-08-08 05:29:00,2.13243,2.13258,2.13243,2.13246,2008951.0
2007-08-08 05:30:00,2.13248,2.13264,2.13236,2.1325,8031814.0
2007-08-08 05:31:00,2.13234,2.13251,2.13232,2.13239,2962446.0
2007-08-08 05:32:00,2.13248,2.13258,2.13212,2.13258,9541777.0
2007-08-08 05:33:00,2.13257,2.13257,2.13242,2.13242,6709261.0
2007-08-08 05:34:00,2.13228,2.13228,2.13184,2.13184,1680319.0
2007-08-08 05:35:00,2.13184,2.13234,2.13184,2.1322,6691138.0
2007-08-08 05:36:00,2.13223,2.13224,2.13213,2.13218,4584234.0
2007-08-08 05:37:00,2.13217,2.13217,2.13209,2.13211,1459620.0
2007-08-08 05:38:00,2.13203,2.13203,2.13185,2.13185,1432010.0
2007-08-08 05:39:00,2.13199,2.13202,2.13192,2.13192,5365811.0
2007-08-08 05:40:00,2.13185,2.13208,2.13185,2.13207,1178656.0
2007-08-08 05:41:00,2.13206,2.13206,2.13184,2.13187,4179849.0
2007-08-08 05:42:00,2.13195,2.13207,2.13195,2.13207,924860.0
2007-08-08 05:43:00,2.13204,2.13214,2.13177,2.13187,3617971.0
2007-08-08 05:44:00,2.13186,2.13186,2.1315,2.13172,1624793.0
2007-08-08 05:45:00,2.13177,2.13186,2.13171,2.13174,2773060.0
2007-08-08 05:46:00,2.13165,2.13166,2.13147,2.13166,12395882.0
2007-08-08 05:47:00,2.13178,2.13203,2.13171,2.13203,3231253.0
2007-08-08 05:48:00,2.13196,2.13245,2.13196,2.13245,11229170.0
2007-08-08 05:49:00,2.1324,2.1324,2.13217,2.13218,2948994.0
2007-08-08 05:50:00,2.1322,2.1322,2.13167,2.13167,10018386.0
2007-08-08 05:51:00,2.13168,2.13179,2.13145,2.13179,27557747.0
2007-08-08 05:52:00,2.13168,2.13183,2.13154,2.13154,19248906.0
2007-08-08 05:53:00,2.13156,2.13159,2.13136,2.13136,10151352.0
2007-08-08 05:54:00,2.13125,2.13132,2.13118,2.13132,3657308.0
2007-08-08 05:55:00,2.13116,2.13135,2.13116,2.13123,3691013.0
2007-08-08 05:56:00,2.13148,2.13152,2.13133,2.13133,14582839.0
2007-08-08 05:57:00,2.13135,2.13152,2.13135,2.13148,12469527.0
2007-08-08 05:58:00,2.13151,2.13152,2.13145,2.13148,3537874.0
2007-08-08 05:59:00,2.13148,2.13151,2.13148,2.13151,2638845.0
2007-08-08 06:00:00,2.13144,2.13155,2.13135,2.13149,3944035.0
2007-08-08 06:01:00,2.13147,2.13147,2.13122,2.13138,5513315.0
2007-08-08 06:02:00,2.1314,2.13141,2.13133,2.13137,1714473.0
2007-08-08 06:03:00,2.13131,2.13148,2.13131,2.13146,1882917.0
2007-08-08 06:04:00,2.13133,2.13133,2.13108,2.13125,22582558.0
2007-08-08 06:05:00,2.13139,2.13168,2.13139,2.13141,2852540.0
2007-08-08 06:06:00,2.13127,2.13128,2.13109,2.13128,11206568.0
2007-08-08 06:07:00,2.13135,2.1315,2.1313,2.1313,7693354.0
2007-08-08 06:08:00,2.1314,2.1314,2.13114,2.13129,3236714.0
2007-08-08 06:09:00,2.13156,2.1317,2.1315,2.1316,11125253.0
2007-08-08 06:10:00,2.1314,2.1314,2.13098,2.13137,4019124.0
2007-08-08 06:11:00,2.13149,2.13166,2.13139,2.13139,3317740.0
2007-08-08 06:12:00,2.13122,2.1313,2.13105,2.1313,3071789.0
2007-08-08 06:13:00,2.13141,2.13168,2.13141,2.13164,2454676.0
2007-08-08 06:14:00,2.13144,2.13146,2.13092,2.13092,12319035.0
2007-08-08 06:15:00,2.13113,2.13144,2.13113,2.13142,21003724.0
2007-08-08 06:16:00,2.1315,2.13187,2.13121,2.13187,12385995.0
2007-08-08 06:17:00,2.13179,2.13179,2.13166,2.13167,18428337.0
2007-08-08 06:18:00,2.13173,2.13175,2.13162,2.13174,6646900.0
2007-08-08 06:19:00,2.13171,2.13178,2.13169,2.13172,13553589.0
2007-08-08 06:20:00,2.13179,2.13187,2.13171,2.13187,3649411.0
2007-08-08 06:21:00,2.13174,2.13185,2.13146,2.1317,2914359.0
2007-08-08 06:22:00,2.13164,2.13164,2.13137,2.13148,4652899.0
2007-08-08 06:23:00,2.13177,2.13207,2.13157,2.13188,6325367.0
2007-08-08 06:24:00,2.13186,2.13186,2.13133,2.13133,14152873.0
2007-08-08 06:25:00,2.13133,2.13147,2.13111,2.13147,2922827.0
2007-08-08 06:26:00,2.13167,2.1319,2.13167,2.1319,9237232.0
2007-08-08 06:27:00,2.13194,2.13194,2.13177,2.13177,6903615.0
2007-08-08 06:28:00,2.13169,2.13169,2.13149,2.13155,16138754.0
2007-08-08 06:29:00,2.13162,2.13168,2.13153,2.13166,6302473.0
2007-08-08 06:30:00,2.13173,2.13187,2.13172,2.13187,8982340.0
2007-08-08 06:31:00,2.1319,2.1319,2.13135,2.13143,6921584.0
2007-08-08 06:32:00,2.13153,2.13191,2.13153,2.13183,4154624.0
2007-08-08 06:33:00,2.13174,2.13175,2.13158,2.13158,4897251.0
2007-08-08 06:34:00,2.13162,2.132,2.13162,2.132,10560339.0
2007-08-08 06:35:00,2.13204,2.13224,2.13173,2.13173,3992791.0
2007-08-08 06:36:00,2.13179,2.13179,2.13159,2.13159,4837044.0
2007-08-08 06:37:00,2.13162,2.13162,2.13153,2.13156,11932410.0
2007-08-08 06:38:00,2.13178,2.1318,2.13177,2.1318,3555884.0
2007-08-08 06:39:00,2.13182,2.13185,2.13177,2.13177,2088697.0
2007-08-08 06:40:00,2.13169,2.13172,2.13159,2.13164,1884075.0
2007-08-08 06:41:00,2.13172,2.13183,2.13172,2.13183,2845551.0
2007-08-08 06:42:00,2.13186,2.13196,2.13186,2.13196,15861606.0
2007-08-08 06:43:00,2.13191,2.13191,2.13177,2.13187,4304767.0
2007-08-08 06:44:00,2.13164,2.13164,2.13128,2.1316,4311443.0
2007-08-08 06:45:00,2.1317,2.13177,2.13161,2.13171,3285029.0
2007-08-08 06:46:00,2.13177,2.13186,2.13171,2.13173,26968051.0
2007-08-08 06:47:00,2.13165,2.1318,2.13163,2.13175,2671666.0
2007-08-08 06:48:00,2.13168,2.13168,2.13138,2.13149,10925397.0
2007-08-08 06:49:00,2.1313,2.13186,2.1313,2.13186,5698607.0
2007-08-08 06:50:00,2.13201,2.13212,2.13195,2.13201,29061237.0
2007-08-08 06:51:00,2.13197,2.13198,2.13055,2.13055,7119696.0
2007-08-08 06:52:00,2.13209,2.13222,2.13205,2.13206,4952896.0
2007-08-08 06:53:00,2.13204,2.13221,2.132,2.13221,5224870.0
2007-08-08 06:54:00,2.13226,2.13242,2.13226,2.13232,8911538.0
2007-08-08 06:55:00,2.13244,2.13246,2.13224,2.13224,5029491.0
2007-08-08 06:56:00,2.13194,2.13209,2.13151,2.13209,2416234.0
2007-08-08 06:57:00,2.13223,2.13228,2.13198,2.13198,2016171.0
2007-08-08 06:58:00,2.13176,2.13184,2.13162,2.13174,2777298.0
2007-08-08 06:59:00,2.13203,2.13204,2.13198,2.13201,4801325.0
2007-08-08 07:01:00,2.13206,2.13211,2.13205,2.1321,6084608.0
2007-08-08 07:02:00,2.13203,2.13203,2.1318,2.1318,4874330.0
2007-08-08 07:03:00,2.13176,2.13176,2.13158,2.13158,18661468.0
2007-08-08 07:04:00,2.13145,2.1315,2.13133,2.1315,1956412.0
2007-08-08 07:05:00,2.13165,2.13169,2.13151,2.1316,677353.0
2007-08-08 07:06:00,2.13162,2.13173,2.13158,2.1317,11677332.0
2007-08-08 07:07:00,2.1317,2.13177,2.1316,2.13167,8024285.0
2007-08-08 07:08:00,2.13144,2.13149,2.13117,2.13144,8728920.0
2007-08-08 07:09:00,2.13158,2.13194,2.13158,2.13193,4961534.0
2007-08-08 07:10:00,2.13191,2.13193,2.13185,2.13193,6460115.0
2007-08-08 07:11:00,2.13187,2.13187,2.13141,2.13145,2495706.0
2007-08-08 07:12:00,2.1315,2.13173,2.13149,2.13149,9520153.0
2007-08-08 07:13:00,2.13154,2.13177,2.13149,2.13173,8597382.0
2007-08-08 07:14:00,2.13172,2.13187,2.13165,2.13187,21339543.0
2007-08-08 07:15:00,2.13185,2.13185,2.13175,2.13177,4040262.0
2007-08-08 07:16:00,2.13175,2.13189,2.13175,2.13189,16576271.0
2007-08-08 07:17:00,2.13179,2.13194,2.13179,2.13187,1560693.0
2007-08-08 07:18:00,2.13188,2.13188,2.13166,2.13182,14811083.0
2007-08-08 07:19:00,2.13181,2.13197,2.13124,2.13124,8204636.0
2007-08-08 07:20:00,2.13137,2.13176,2.13136,2.13159,6470926.0
2007-08-08 07:21:00,2.13179,2.13185,2.13165,2.13165,4660281.0
2007-08-08 07:22:00,2.13171,2.13183,2.13159,2.13183,4278853.0
2007-08-08 07:23:00,2.1319,2.13198,2.1318,2.1318,6260184.0
2007-08-08 07:24:00,2.13169,2.1317,2.13145,2.1317,1724394.0
2007-08-08 07:25:00,2.13158,2.13191,2.13158,2.13187,2456111.0
2007-08-08 07:26:00,2.13195,2.13218,2.13195,2.13201,9283749.0
2007-08-08 07:27:00,2.13213,2.13236,2.13213,2.13236,5405760.0
2007-08-08 07:28:00,2.13235,2.13235,2.13225,2.13227,6802288.0
2007-08-08 07:29:00,2.13213,2.13231,2.13209,2.13231,3195558.0
2007-08-08 07:30:00,2.13228,2.13229,2.13222,2.13224,4969327.0
2007-08-08 07:31:00,2.13235,2.13251,2.13231,2.13249,14881541.0
2007-08-08 07:32:00,2.1324,2.1324,2.13189,2.13189,9078452.0
2007-08-08 07:33:00,2.13172,2.13172,2.13137,2.13155,6053957.0
2007-08-08 07:34:00,2.13155,2.13155,2.13142,2.13142,2346227.0
2007-08-08 07:35:00,2.13149,2.13149,2.13136,2.13136,5538432.0
2007-08-08 07:36:00,2.13157,2.13169,2.13146,2.13169,6901858.0
2007-08-08 07:37:00,2.13197,2.13211,2.13195,2.13202,5348127.0
2007-08-08 07:38:00,2.13187,2.13187,2.13144,2.13144,7740242.0
2007-08-08 07:39:00,2.1315,2.13179,2.1315,2.13165,1770236.0
2007-08-08 07:40:00,2.13179,2.13215,2.13179,2.13215,13640213.0
2007-08-08 07:41:00,2.13222,2.13222,2.13198,2.13204,3210636.0
2007-08-08 07:42:00,2.13201,2.13201,2.13186,2.13188,5670252.0
2007-08-08 07:43:00,2.13185,2.13198,2.13185,2.13192,48233739.0
2007-08-08 07:44:00,2.1319,2.13202,2.13179,2.13202,598636.0
2007-08-08 07:45:00,2.13218,2.13232,2.13215,2.13215,3268689.0
2007-08-08 07:46:00,2.13201,2.13205,2.13187,2.13192,6025453.0
2007-08-08 07:47:00,2.13207,2.13224,2.13207,2.13224,20014449.0
2007-08-08 07:48:00,2.13222,2.13223,2.13219,2.1322,3220419.0
2007-08-08 07:49:00,2.13228,2.1326,2.13228,2.1326,2025339.0
2007-08-08 07:50:00,2.13268,2.13268,2.13229,2.13246,5678967.0
2007-08-08 07:51:00,2.13263,2.13267,2.13238,2.1324,8639234.0
2007-08-08 07:52:00,2.13243,2.1325,2.13233,2.13249,12596960.0
2007-08-08 07:53:00,2.13249,2.13257,2.13241,2.13255,2294122.0
2007-08-08 07:54:00,2.13262,2.13262,2.13219,2.13219,2345865.0
2007-08-08 07:55:00,2.13209,2.13209,2.13183,2.13183,2280035.0
2007-08-08 07:56:00,2.13188,2.13188,2.13172,2.13175,7133548.0
2007-08-08 07:57:00,2.13171,2.13208,2.13171,2.13171,12362372.0
2007-08-08 07:58:00,2.1316,2.1316,2.13131,2.13131,9551574.0
2007-08-08 07:59:00,2.13146,2.13178,2.13146,2.13178,8334936.0
2007-08-08 08:00:00,2.13188,2.13195,2.13177,2.13177,3780412.0
2007-08-08 08:01:00,2.13181,2.13181,2.13149,2.13156,4409509.0
2007-08-08 08:02:00,2.13161,2.13161,2.13135,2.13156,1485553.0
2007-08-08 08:03:00,2.13162,2.13183,2.13162,2.13176,34228798.0
2007-08-08 08:04:00,2.13178,2.13178,2.1315,2.1315,22512358.0
2007-08-08 08:05:00,2.13141,2.13141,2.13115,2.13115,27937394.0
2007-08-08 08:06:00,2.13104,2.13104,2.1307,2.1307,1954475.0
2007-08-08 08:07:00,2.13053,2.13053,2.13008,2.13012,10338554.0
2007-08-08 08:08:00,2.13016,2.13022,2.12998,2.13022,9499504.0
2007-08-08 08:09:00,2.13037,2.1305,2.13037,2.1305,2415065.0
2007-08-08 08:10:00,2.13043,2.13051,2.13024,2.13037,3346787.0
2007-08-08 08:11:00,2.13027,2.13027,2.12932,2.12942,2531763.0
2007-08-08 08:12:00,2.12933,2.12942,2.12928,2.12928,10612279.0
2007-08-08 08:13:00,2.1292,2.1292,2.12835,2.12835,10072883.0
2007-08-08 08:14:00,2.1282,2.1282,2.12768,2.12768,3624840.0
2007-08-08 08:15:00,2.12754,2.12765,2.12729,2.12733,23628375.0
2007-08-08 08:16:00,2.12743,2.12743,2.12712,2.12712,20806646.0
2007-08-08 08:17:00,2.12726,2.12766,2.12726,2.12726,4845822.0
2007-08-08 08:18:00,2.12733,2.12787,2.12733,2.12787,16805753.0
2007-08-08 08:19:00,2.128,2.12857,2.12798,2.12843,14171123.0
2007-08-08 08:20:00,2.12843,2.12853,2.12839,2.12849,10331978.0
2007-08-08 08:21:00,2.12859,2.12894,2.12859,2.12894,2462095.0
2007-08-08 08:22:00,2.12915,2.12932,2.12914,2.12932,3081874.0
2007-08-08 08:23:00,2.12927,2.12936,2.1292,2.12936,2174367.0
2007-08-08 08:24:00,2.12931,2.12931,2.12911,2.12915,2650130.0
2007-08-08 08:25:00,2.12918,2.12933,2.12899,2.12899,2901231.0
2007-08-08 08:26:00,2.12908,2.12924,2.12902,2.12924,13048524.0
2007-08-08 08:27:00,2.12923,2.12923,2.12905,2.12905,5262957.0
2007-08-08 08:28:00,2.12913,2.12953,2.12909,2.12953,8391808.0
2007-08-08 08:29:00,2.12969,2.12985,2.12969,2.12985,31508989.0
2007-08-08 08:30:00,2.12982,2.12994,2.12982,2.1299,28330754.0
2007-08-08 08:31:00,2.13002,2.1305,2.13002,2.1305,7548360.0
2007-08-08 08:32:00,2.13028,2.13061,2.13028,2.13049,14664706.0
2007-08-08 08:33:00,2.13051,2.13062,2.13051,2.13054,7297398.0
2007-08-08 08:34:00,2.13048,2.13054,2.13032,2.13032,11635744.0
2007-08-08 08:35:00,2.13011,2.13011,2.12991,2.12991,13363785.0
2007-08-08 08:36:00,2.12996,2.13003,2.12996,2.12996,2194977.0
2007-08-08 08:37:00,2.12971,2.12988,2.12971,2.12988,5814888.0
2007-08-08 08:38:00,2.1299,2.1299,2.12971,2.12971,3907483.0
2007-08-08 08:39:00,2.12971,2.12971,2.12945,2.12945,3306098.0
2007-08-08 08:40:00,2.12941,2.12941,2.12923,2.12923,4828464.0
2007-08-08 08:41:00,2.12907,2.12917,2.12862,2.12896,3520622.0
2007-08-08 08:42:00,2.12888,2.12888,2.12869,2.12869,11187045.0
2007-08-08 08:43:00,2.12865,2.12865,2.12838,2.12838,5798157.0
2007-08-08 08:44:00,2.12808,2.1281,2.12796,2.12797,13567982.0
2007-08-08 08:45:00,2.12792,2.128,2.12783,2.12783,8485644.0
2007-08-08 08:46:00,2.12785,2.12799,2.12785,2.12791,2472084.0
2007-08-08 08:47:00,2.12808,2.12872,2.12808,2.12872,10667808.0
2007-08-08 08:48:00,2.12875,2.12877,2.12862,2.12862,10793308.0
2007-08-08 08:49:00,2.12836,2.12845,2.12832,2.12835,1515329.0
2007-08-08 08:50:00,2.12813,2.12813,2.12784,2.12794,5008601.0
2007-08-08 08:51:00,2.12786,2.12786,2.12733,2.12739,12149464.0
2007-08-08 08:52:00,2.12745,2.12805,2.12745,2.12805,7897959.0
2007-08-08 08:53:00,2.1282,2.12847,2.1282,2.12831,8823331.0
2007-08-08 08:54:00,2.1285,2.1288,2.1285,2.1288,7663789.0
2007-08-08 08:55:00,2.12868,2.12875,2.12824,2.12842,4893790.0
2007-08-08 08:56:00,2.1286,2.12881,2.1286,2.1288,2163654.0
2007-08-08 08:57:00,2.12889,2.12921,2.1288,2.12921,2313409.0
2007-08-08 08:58:00,2.12919,2.12919,2.12901,2.12901,15320903.0
2007-08-08 08:59:00,2.12903,2.12912,2.12888,2.12912,2365454.0
2007-08-08 09:00:00,2.12931,2.12956,2.12929,2.12956,4956934.0
2007-08-08 09:01:00,2.12961,2.12993,2.12961,2.12993,4538778.0
2007-08-08 09:02:00,2.12989,2.13015,2.1298,2.12995,12296324.0
2007-08-08 09:03:00,2.1298,2.1298,2.12957,2.12957,1330774.0
2007-08-08 09:04:00,2.12967,2.12967,2.12954,2.12963,5929361.0
2007-08-08 09:05:00,2.12983,2.13029,2.12983,2.13029,4434282.0
2007-08-08 09:06:00,2.13028,2.1305,2.13028,2.13028,2935389.0
2007-08-08 09:07:00,2.13042,2.13052,2.13042,2.13045,5100695.0
2007-08-08 09:08:00,2.13038,2.13038,2.13006,2.13006,3015961.0
2007-08-08 09:09:00,2.13001,2.13001,2.12977,2.12994,15753011.0
2007-08-08 09:10:00,2.13008,2.13017,2.13003,2.13003,13570695.0
2007-08-08 09:11:00,2.13017,2.13036,2.13017,2.13036,7179480.0
2007-08-08 09:12:00,2.13038,2.13038,2.13018,2.13018,8913201.0
2007-08-08 09:13:00,2.13018,2.13031,2.13018,2.13031,2443337.0
2007-08-08 09:14:00,2.13039,2.13077,2.13031,2.13077,7874595.0
2007-08-08 09:15:00,2.13066,2.13066,2.1303,2.13052,7636569.0
2007-08-08 09:16:00,2.13039,2.13039,2.13004,2.13004,4860344.0
2007-08-08 09:17:00,2.13014,2.13029,2.13014,2.13018,6357762.0
2007-08-08 09:18:00,2.13025,2.13034,2.1302,2.13033,9197413.0
2007-08-08 09:19:00,2.13026,2.13033,2.13022,2.13024,2780845.0
2007-08-08 09:20:00,2.13011,2.1302,2.13002,2.1302,3653383.0
2007-08-08 09:21:00,2.13028,2.13028,2.12976,2.12976,2976909.0
2007-08-08 09:22:00,2.12979,2.12979,2.12944,2.12944,3794777.0
2007-08-08 09:23:00,2.1293,2.1296,2.12921,2.1296,3979258.0
2007-08-08 09:24:00,2.12964,2.12964,2.12944,2.12949,13080508.0
2007-08-08 09:25:00,2.12949,2.12958,2.1294,2.12955,16311696.0
2007-08-08 09:26:00,2.12949,2.12983,2.12949,2.12981,1425741.0
2007-08-08 09:27:00,2.12992,2.12992,2.12971,2.12974,5362374.0
2007-08-08 09:28:00,2.1297,2.12976,2.12955,2.12955,2028660.0
2007-08-08 09:29:00,2.12955,2.12989,2.12955,2.12989,3954292.0
2007-08-08 09:30:00,2.1299,2.13035,2.1299,2.13035,4018186.0
2007-08-08 09:31:00,2.13055,2.13074,2.13055,2.13062,11821472.0
2007-08-08 09:32:00,2.13064,2.13064,2.13026,2.13026,16649398.0
2007-08-08 09:33:00,2.13005,2.13005,2.12957,2.12985,4433676.0
2007-08-08 09:34:00,2.12991,2.1304,2.12991,2.1304,5126928.0
2007-08-08 09:35:00,2.13033,2.1306,2.13033,2.13046,5865491.0
2007-08-08 09:36:00,2.13052,2.13076,2.13052,2.13076,9552721.0
2007-08-08 09:37:00,2.13076,2.13077,2.13062,2.13073,9336560.0
2007-08-08 09:38:00,2.13068,2.13068,2.13009,2.13009,18356118.0
2007-08-08 09:39:00,2.13007,2.13007,2.1297,2.1297,23088848.0
2007-08-08 09:40:00,2.12949,2.12964,2.12946,2.12947,39279461.0
2007-08-08 09:41:00,2.12957,2.12965,2.12944,2.1296,27764849.0
2007-08-08 09:42:00,2.1298,2.13,2.1298,2.12993,16876622.0
2007-08-08 09:43:00,2.1299,2.12993,2.12969,2.12993,1614226.0
2007-08-08 09:44:00,2.13005,2.13015,2.13005,2.13012,13635515.0
2007-08-08 09:45:00,2.13019,2.13054,2.13019,2.13054,3652502.0
2007-08-08 09:46:00,2.13071,2.1309,2.13051,2.13077,2109620.0
2007-08-08 09:47:00,2.13077,2.1312,2.13075,2.1312,2433589.0
2007-08-08 09:48:00,2.13126,2.13137,2.13122,2.13129,7547336.0
2007-08-08 09:49:00,2.13124,2.13124,2.13094,2.13114,662978.0
2007-08-08 09:50:00,2.13114,2.1314,2.13114,2.1314,11462514.0
2007-08-08 09:51:00,2.1314,2.1314,2.13091,2.13091,14365430.0
2007-08-08 09:52:00,2.13086,2.13099,2.13086,2.13099,4276618.0
2007-08-08 09:53:00,2.13102,2.13126,2.13102,2.1312,3136608.0
2007-08-08 09:54:00,2.13123,2.13139,2.13111,2.13111,9692716.0
2007-08-08 09:55:00,2.13106,2.13106,2.13067,2.13067,9831525.0
2007-08-08 09:56:00,2.1307,2.13105,2.1307,2.13105,7426401.0
2007-08-08 09:57:00,2.13123,2.13156,2.13123,2.1315,3574001.0
2007-08-08 09:58:00,2.13138,2.13182,2.13131,2.1318,4304232.0
2007-08-08 09:59:00,2.13197,2.13203,2.13138,2.13138,2352527.0
2007-08-08 10:00:00,2.13137,2.13137,2.13075,2.13075,3392970.0
2007-08-08 10:01:00,2.13067,2.13067,2.13,2.13007,5748283.0
2007-08-08 10:02:00,2.12984,2.12992,2.12964,2.12967,4997448.0
2007-08-08 10:03:00,2.12941,2.12941,2.12888,2.12891,24507665.0
2007-08-08 10:04:00,2.12887,2.12933,2.12887,2.12933,1083516.0
2007-08-08 10:05:00,2.12934,2.12954,2.1291,2.12952,10077247.0
2007-08-08 10:06:00,2.12959,2.12974,2.12946,2.12957,5155158.0
2007-08-08 10:07:00,2.12972,2.13039,2.12971,2.13028,5676829.0
2007-08-08 10:08:00,2.13027,2.1303,2.12972,2.12972,1878689.0
2007-08-08 10:09:00,2.12995,2.12995,2.12928,2.12928,9287774.0
2007-08-08 10:10:00,2.12928,2.12931,2.12919,2.1292,17852824.0
2007-08-08 10:11:00,2.12916,2.12918,2.12903,2.12903,11988184.0
2007-08-08 10:12:00,2.12903,2.1292,2.12881,2.12881,7010050.0
2007-08-08 10:13:00,2.12859,2.12859,2.12841,2.12848,8703059.0
2007-08-08 10:14:00,2.12855,2.12908,2.12855,2.12908,748483.0
2007-08-08 10:15:00,2.12916,2.12952,2.12914,2.12942,2700190.0
2007-08-08 10:16:00,2.12945,2.12979,2.12945,2.12979,2340645.0
2007-08-08 10:17:00,2.12976,2.12976,2.12926,2.12948,10076200.0
2007-08-08 10:18:00,2.12948,2.12968,2.12948,2.12968,3445018.0
2007-08-08 10:19:00,2.12983,2.13002,2.12983,2.13002,1814804.0
2007-08-08 10:20:00,2.13003,2.1305,2.12999,2.13046,1148758.0
2007-08-08 10:21:00,2.13043,2.13064,2.13043,2.13062,4209946.0
2007-08-08 10:22:00,2.13069,2.13088,2.13069,2.13077,1810038.0
2007-08-08 10:23:00,2.13063,2.13063,2.13049,2.13049,3549137.0
2007-08-08 10:24:00,2.13029,2.13031,2.13022,2.13029,4789951.0
2007-08-08 10:25:00,2.13049,2.13082,2.13049,2.13082,1293802.0
2007-08-08 10:26:00,2.13082,2.13085,2.13069,2.13082,3522995.0
2007-08-08 10:27:00,2.13079,2.13079,2.13055,2.13062,1821797.0
2007-08-08 10:28:00,2.13041,2.13051,2.13028,2.13051,5171676.0
2007-08-08 10:29:00,2.13068,2.13141,2.13068,2.13141,2693150.0
2007-08-08 10:30:00,2.13148,2.13165,2.13127,2.13165,11569733.0
2007-08-08 10:31:00,2.13187,2.13223,2.13187,2.13205,11427982.0
2007-08-08 10:32:00,2.13199,2.13199,2.13153,2.13169,10520097.0
2007-08-08 10:33:00,2.13178,2.13192,2.1317,2.13192,3424028.0
2007-08-08 10:34:00,2.13184,2.1325,2.13184,2.1325,6962607.0
2007-08-08 10:35:00,2.13259,2.13272,2.13257,2.13266,10772354.0
2007-08-08 10:36:00,2.13261,2.13262,2.13243,2.13262,11926608.0
2007-08-08 10:37:00,2.13257,2.13262,2.13242,2.13262,3823079.0
2007-08-08 10:38:00,2.13258,2.13258,2.13227,2.13227,3116962.0
2007-08-08 10:39:00,2.13211,2.13211,2.13189,2.13189,12933834.0
2007-08-08 10:40:00,2.13197,2.13205,2.13197,2.13203,3259029.0
2007-08-08 10:41:00,2.132,2.132,2.13187,2.13189,4384168.0
2007-08-08 10:42:00,2.13197,2.13208,2.13191,2.13208,1666613.0
2007-08-08 10:43:00,2.13191,2.13191,2.13175,2.13175,2690981.0
2007-08-08 10:44:00,2.13176,2.13201,2.13172,2.13182,5238354.0
2007-08-08 10:45:00,2.13172,2.13245,2.13172,2.13223,14589282.0
2007-08-08 10:46:00,2.13223,2.13237,2.13214,2.13237,2436632.0
2007-08-08 10:47:00,2.13246,2.13248,2.13198,2.13198,24267661.0
2007-08-08 10:48:00,2.13213,2.13238,2.13213,2.13222,8347003.0
2007-08-08 10:49:00,2.13218,2.13218,2.13202,2.13202,2718589.0
2007-08-08 10:50:00,2.13217,2.13217,2.13201,2.13201,10612488.0
2007-08-08 10:51:00,2.13192,2.13192,2.13171,2.13171,1234181.0
2007-08-08 10:52:00,2.13171,2.13179,2.13161,2.13169,1407409.0
2007-08-08 10:53:00,2.13176,2.13189,2.13175,2.13182,14286631.0
2007-08-08 10:54:00,2.13196,2.13196,2.13185,2.13186,7656200.0
2007-08-08 10:55:00,2.13174,2.13183,2.13172,2.1318,4463737.0
2007-08-08 10:56:00,2.13167,2.13172,2.13139,2.1315,17071556.0
2007-08-08 10:57:00,2.13152,2.13152,2.13117,2.1315,916151.0
2007-08-08 10:58:00,2.13152,2.13154,2.13137,2.13139,18832777.0
2007-08-08 10:59:00,2.13146,2.13157,2.13136,2.13154,18021734.0
2007-08-08 11:00:00,2.13147,2.13147,2.13118,2.13131,19061768.0
2007-08-08 11:01:00,2.13111,2.13113,2.1308,2.1308,14133073.0
2007-08-08 11:02:00,2.13047,2.1309,2.13047,2.13074,1430868.0
2007-08-08 11:03:00,2.13072,2.13083,2.13055,2.13055,3429426.0
2007-08-08 11:04:00,2.1305,2.1305,2.13027,2.13046,5184207.0
2007-08-08 11:05:00,2.13065,2.13078,2.13059,2.13061,2507130.0
2007-08-08 11:06:00,2.13039,2.13057,2.13022,2.13035,2108469.0
2007-08-08 11:07:00,2.13047,2.13055,2.12907,2.12907,4188160.0
2007-08-08 11:08:00,2.13043,2.13047,2.13028,2.13047,5685498.0
2007-08-08 11:09:00,2.13061,2.13065,2.13055,2.13055,45427555.0
2007-08-08 11:10:00,2.13052,2.13059,2.13049,2.13049,8653640.0
2007-08-08 11:11:00,2.1305,2.1305,2.12974,2.12974,15480649.0
2007-08-08 11:12:00,2.13006,2.13006,2.12968,2.12968,4442244.0
2007-08-08 11:13:00,2.12977,2.13038,2.12977,2.13032,19335417.0
2007-08-08 11:14:00,2.13046,2.13054,2.13029,2.13037,1806648.0
2007-08-08 11:15:00,2.13019,2.13028,2.12991,2.13028,18259641.0
2007-08-08 11:16:00,2.13037,2.13072,2.13037,2.13072,1585891.0
2007-08-08 11:17:00,2.13072,2.13074,2.13062,2.13072,10866938.0
2007-08-08 11:18:00,2.13074,2.13099,2.13071,2.13099,6040936.0
2007-08-08 11:19:00,2.13109,2.13135,2.13109,2.1313,2821522.0
2007-08-08 11:20:00,2.1313,2.13164,2.13125,2.13164,3918805.0
2007-08-08 11:21:00,2.13164,2.13192,2.13151,2.13188,2994469.0
2007-08-08 11:22:00,2.13197,2.13213,2.13195,2.13213,1569984.0
2007-08-08 11:23:00,2.13222,2.13239,2.1322,2.13239,4968007.0
2007-08-08 11:24:00,2.13239,2.13271,2.13239,2.13271,7908871.0
2007-08-08 11:25:00,2.13278,2.13316,2.13275,2.13316,7350171.0
2007-08-08 11:26:00,2.133,2.133,2.1327,2.1327,1228172.0
2007-08-08 11:27:00,2.13251,2.13256,2.13229,2.13246,8715507.0
2007-08-08 11:28:00,2.13262,2.13331,2.13262,2.13331,1549360.0
2007-08-08 11:29:00,2.13345,2.13356,2.13343,2.13355,1688646.0
2007-08-08 11:30:00,2.13356,2.13369,2.13355,2.13369,27009242.0
2007-08-08 11:31:00,2.13369,2.13369,2.13336,2.13344,14271333.0
2007-08-08 11:32:00,2.13333,2.13333,2.13275,2.13275,5227276.0
2007-08-08 11:33:00,2.13278,2.13278,2.1321,2.1321,10620490.0
2007-08-08 11:34:00,2.13206,2.13206,2.1314,2.1314,2436802.0
2007-08-08 11:35:00,2.13079,2.13132,2.13079,2.13089,2256104.0
2007-08-08 11:36:00,2.13091,2.13116,2.13091,2.13116,11923752.0
2007-08-08 11:37:00,2.13121,2.13125,2.13108,2.13108,7422800.0
2007-08-08 11:38:00,2.13099,2.13099,2.13074,2.13094,9100072.0
2007-08-08 11:39:00,2.13089,2.13103,2.13085,2.13103,3979344.0
2007-08-08 11:40:00,2.13109,2.13134,2.13109,2.13125,17357213.0
2007-08-08 11:41:00,2.13127,2.13167,2.13127,2.13167,6607579.0
2007-08-08 11:42:00,2.13183,2.13207,2.1318,2.1318,5130246.0
2007-08-08 11:43:00,2.13192,2.13203,2.13184,2.13203,3370182.0
2007-08-08 11:44:00,2.13208,2.13216,2.13178,2.13211,8742918.0
2007-08-08 11:45:00,2.13206,2.13206,2.13189,2.13192,910011.0
2007-08-08 11:46:00,2.13197,2.13208,2.13192,2.132,2529119.0
2007-08-08 11:47:00,2.13206,2.1322,2.13203,2.13214,17113136.0
2007-08-08 11:48:00,2.1323,2.1324,2.13229,2.1324,888826.0
2007-08-08 11:49:00,2.13234,2.13253,2.13218,2.13218,4925815.0
2007-08-08 11:50:00,2.132,2.132,2.13174,2.1318,3206237.0
2007-08-08 11:51:00,2.1319,2.13207,2.1318,2.13197,14153677.0
2007-08-08 11:52:00,2.13208,2.13219,2.13194,2.13194,3092830.0
2007-08-08 11:53:00,2.13198,2.13198,2.13162,2.13162,10016373.0
2007-08-08 11:54:00,2.13164,2.1317,2.13008,2.13121,9270587.0
2007-08-08 11:55:00,2.13112,2.13168,2.13112,2.13168,8711246.0
2007-08-08 11:56:00,2.13173,2.13186,2.13172,2.13186,7809872.0
2007-08-08 11:57:00,2.13186,2.13209,2.13186,2.13207,2474483.0
2007-08-08 11:58:00,2.13213,2.13257,2.13213,2.13257,709355.0
2007-08-08 11:59:00,2.13272,2.13294,2.13272,2.13287,4123763.0
2007-08-08 12:00:00,2.13289,2.13318,2.13269,2.13318,1317877.0
2007-08-08 12:01:00,2.13314,2.13335,2.13314,2.13331,11716029.0
2007-08-08 12:02:00,2.13341,2.13356,2.13341,2.13356,15323994.0
2007-08-08 12:03:00,2.13359,2.13388,2.13354,2.13388,10335567.0
2007-08-08 12:04:00,2.13389,2.13413,2.13382,2.13413,5222869.0
2007-08-08 12:05:00,2.1341,2.13446,2.13409,2.1342,6923224.0
2007-08-08 12:06:00,2.13408,2.13408,2.13387,2.13393,25681849.0
2007-08-08 12:07:00,2.13393,2.13405,2.13385,2.13405,4851478.0
2007-08-08 12:08:00,2.1341,2.13429,2.13403,2.13403,22352161.0
2007-08-08 12:09:00,2.13397,2.13403,2.13388,2.13392,1468871.0
2007-08-08 12:10:00,2.13408,2.1342,2.134,2.1342,10070907.0
2007-08-08 12:11:00,2.13424,2.1344,2.13405,2.13405,3418362.0
2007-08-08 12:12:00,2.13413,2.13413,2.133,2.13335,3016215.0
2007-08-08 12:13:00,2.13347,2.13364,2.13339,2.13364,21794059.0
2007-08-08 12:14:00,2.13385,2.13408,2.13378,2.13408,10018837.0
2007-08-08 12:15:00,2.13408,2.13422,2.13408,2.13418,15761791.0
2007-08-08 12:16:00,2.13396,2.13454,2.13396,2.13452,4741626.0
2007-08-08 12:17:00,2.13459,2.13511,2.13459,2.13511,15983952.0
2007-08-08 12:18:00,2.13514,2.13563,2.13514,2.13563,2495832.0
2007-08-08 12:19:00,2.13572,2.13591,2.13572,2.13577,2326044.0
2007-08-08 12:20:00,2.13572,2.13572,2.13539,2.13539,1749326.0
2007-08-08 12:21:00,2.13529,2.13529,2.13516,2.1352,2589262.0
2007-08-08 12:22:00,2.13514,2.13526,2.1351,2.1351,1202499.0
2007-08-08 12:23:00,2.13502,2.13502,2.13427,2.13427,9478513.0
2007-08-08 12:24:00,2.13417,2.13417,2.13372,2.13372,6862697.0
2007-08-08 12:25:00,2.13364,2.13364,2.13292,2.13299,9728849.0
2007-08-08 12:26:00,2.13294,2.13294,2.13272,2.13272,3068170.0
2007-08-08 12:27:00,2.13274,2.13274,2.13241,2.13248,3554652.0
2007-08-08 12:28:00,2.13242,2.1325,2.13217,2.13231,7146768.0
2007-08-08 12:29:00,2.13235,2.13263,2.13235,2.13263,13412005.0
2007-08-08 12:30:00,2.13271,2.13271,2.13251,2.13258,6419534.0
2007-08-08 12:31:00,2.1327,2.13295,2.13265,2.13295,3174141.0
2007-08-08 12:32:00,2.13307,2.13338,2.13307,2.13338,2782546.0
2007-08-08 12:33:00,2.13345,2.1343,2.13345,2.1343,16122954.0
2007-08-08 12:34:00,2.13428,2.13428,2.13408,2.13424,4962937.0
2007-08-08 12:35:00,2.13445,2.13503,2.13439,2.13503,2006163.0
2007-08-08 12:36:00,2.13525,2.13551,2.13525,2.13544,30004299.0
2007-08-08 12:37:00,2.13538,2.1359,2.13538,2.13578,8863251.0
2007-08-08 12:38:00,2.13598,2.13618,2.13591,2.13595,12087566.0
2007-08-08 12:39:00,2.13569,2.13581,2.13549,2.13549,9123899.0
2007-08-08 12:40:00,2.13522,2.1354,2.13522,2.13527,18419025.0
2007-08-08 12:41:00,2.1351,2.13513,2.13485,2.13485,4246495.0
2007-08-08 12:42:00,2.1347,2.13483,2.13447,2.13447,6079389.0
2007-08-08 12:43:00,2.13444,2.13467,2.13437,2.13467,19898890.0
2007-08-08 12:44:00,2.13466,2.13495,2.13466,2.13495,4322616.0
2007-08-08 12:45:00,2.13505,2.13518,2.13499,2.13509,3187348.0
2007-08-08 12:46:00,2.13503,2.13511,2.13489,2.1349,17707433.0
2007-08-08 12:47:00,2.13488,2.1351,2.13469,2.1351,2881962.0
2007-08-08 12:48:00,2.13536,2.13555,2.13531,2.13531,2332867.0
2007-08-08 12:49:00,2.13522,2.13523,2.13502,2.13523,2415853.0
2007-08-08 12:50:00,2.13518,2.13519,2.13491,2.13491,5990515.0
2007-08-08 12:51:00,2.13506,2.13526,2.13506,2.13526,14126120.0
2007-08-08 12:52:00,2.13544,2.13557,2.13537,2.13557,5020961.0
2007-08-08 12:53:00,2.13556,2.13565,2.13545,2.13545,8836116.0
2007-08-08 12:54:00,2.13548,2.13564,2.13548,2.13564,8884417.0
2007-08-08 12:55:00,2.13571,2.13601,2.13571,2.13601,15347336.0
2007-08-08 12:56:00,2.13604,2.13615,2.13592,2.13615,2170721.0
2007-08-08 12:57:00,2.13617,2.13649,2.13617,2.13649,19149182.0
2007-08-08 12:58:00,2.1365,2.13669,2.13641,2.13669,1390593.0
2007-08-08 12:59:00,2.13671,2.137,2.13671,2.137,1821702.0
2007-08-08 13:00:00,2.13703,2.13743,2.137,2.13738,6588141.0
2007-08-08 13:01:00,2.1375,2.13774,2.1375,2.13774,17410163.0
2007-08-08 13:02:00,2.13786,2.1379,2.13773,2.13773,15750411.0
2007-08-08 13:03:00,2.13755,2.13755,2.13573,2.13727,8246376.0
2007-08-08 13:04:00,2.13723,2.13723,2.13685,2.13685,3260149.0
2007-08-08 13:05:00,2.13687,2.13687,2.1367,2.13678,2379653.0
2007-08-08 13:06:00,2.1368,2.13695,2.13676,2.13682,3488918.0
2007-08-08 13:07:00,2.13681,2.13691,2.13678,2.13679,2227638.0
2007-08-08 13:08:00,2.13694,2.13697,2.13679,2.13692,2589454.0
2007-08-08 13:09:00,2.1369,2.13718,2.1369,2.1371,25315572.0
2007-08-08 13:10:00,2.13708,2.13739,2.13708,2.13733,2540375.0
2007-08-08 13:11:00,2.13748,2.13768,2.13739,2.13739,10691683.0
2007-08-08 13:12:00,2.13789,2.13801,2.13788,2.13795,5379573.0
2007-08-08 13:13:00,2.13795,2.13799,2.13778,2.13778,2168135.0
2007-08-08 13:14:00,2.13773,2.13773,2.13761,2.13766,7957883.0
2007-08-08 13:15:00,2.13759,2.13763,2.13714,2.13735,12365518.0
2007-08-08 13:16:00,2.13723,2.13723,2.1368,2.13695,1948512.0
2007-08-08 13:17:00,2.13706,2.13712,2.137,2.13705,9475242.0
2007-08-08 13:18:00,2.13705,2.13733,2.13705,2.13729,2710262.0
2007-08-08 13:19:00,2.13715,2.13721,2.1371,2.13713,2990432.0
2007-08-08 13:20:00,2.13686,2.13686,2.1368,2.1368,914771.0
2007-08-08 13:21:00,2.13679,2.1368,2.13637,2.13637,7943479.0
2007-08-08 13:22:00,2.13636,2.13636,2.13616,2.13621,1205899.0
2007-08-08 13:23:00,2.13615,2.13615,2.13563,2.13601,7455799.0
2007-08-08 13:24:00,2.13596,2.1361,2.13573,2.1359,17001677.0
2007-08-08 13:25:00,2.1362,2.13703,2.1362,2.13703,2320714.0
2007-08-08 13:26:00,2.13704,2.13708,2.13694,2.13694,7014988.0
2007-08-08 13:27:00,2.13676,2.13696,2.13676,2.13683,7042830.0
2007-08-08 13:28:00,2.13686,2.13707,2.13686,2.13701,1106699.0
2007-08-08 13:29:00,2.13695,2.13705,2.13689,2.13702,14797717.0
2007-08-08 13:30:00,2.137,2.137,2.13686,2.13698,1094788.0
2007-08-08 13:31:00,2.13696,2.13704,2.13689,2.13689,1273844.0
2007-08-08 13:32:00,2.13705,2.1371,2.13683,2.1371,4098849.0
2007-08-08 13:33:00,2.13714,2.13736,2.13714,2.13736,13243543.0
2007-08-08 13:34:00,2.13732,2.13743,2.13729,2.13735,2801257.0
2007-08-08 13:35:00,2.13723,2.13723,2.13701,2.13721,3238162.0
2007-08-08 13:36:00,2.13718,2.13718,2.13704,2.13704,3640724.0
2007-08-08 13:37:00,2.13699,2.13699,2.13666,2.13678,31513725.0
2007-08-08 13:38:00,2.13685,2.13691,2.1367,2.13691,12798887.0
2007-08-08 13:39:00,2.13695,2.13727,2.13695,2.13727,4972571.0
2007-08-08 13:40:00,2.13715,2.13737,2.13715,2.13716,1539710.0
2007-08-08 13:41:00,2.13713,2.13713,2.13671,2.13671,757763.0
2007-08-08 13:42:00,2.13646,2.13652,2.13619,2.13652,5680994.0
2007-08-08 13:43:00,2.13649,2.13674,2.13649,2.13673,8042114.0
2007-08-08 13:44:00,2.13672,2.13722,2.13672,2.13722,5678641.0
2007-08-08 13:45:00,2.1372,2.13773,2.1372,2.13773,8928980.0
2007-08-08 13:46:00,2.13754,2.13754,2.1373,2.1373,4033766.0
2007-08-08 13:47:00,2.13731,2.13731,2.13708,2.13708,1499107.0
2007-08-08 13:48:00,2.13717,2.13723,2.13704,2.13723,2906297.0
2007-08-08 13:49:00,2.1371,2.13717,2.137,2.13707,7221705.0
2007-08-08 13:50:00,2.137,2.13715,2.13699,2.13703,3363218.0
2007-08-08 13:51:00,2.13693,2.13718,2.13676,2.13718,3447989.0
2007-08-08 13:52:00,2.13724,2.13736,2.13724,2.13728,11462499.0
2007-08-08 13:53:00,2.13734,2.13734,2.13705,2.13718,17934751.0
2007-08-08 13:54:00,2.13713,2.13713,2.13651,2.13651,4473265.0
2007-08-08 13:55:00,2.13643,2.13643,2.13569,2.13569,2230317.0
2007-08-08 13:56:00,2.13579,2.13592,2.13552,2.13552,1740237.0
2007-08-08 13:57:00,2.13563,2.13563,2.13511,2.13526,4365276.0
2007-08-08 13:58:00,2.13518,2.13557,2.13518,2.13557,5784713.0
2007-08-08 13:59:00,2.13546,2.13556,2.13536,2.13556,5074870.0
2007-08-08 14:00:00,2.13561,2.13593,2.13561,2.13593,216375.0
2007-08-08 14:01:00,2.13599,2.13628,2.13599,2.13625,13143695.0
2007-08-08 14:02:00,2.13613,2.1362,2.13606,2.13618,15435477.0
2007-08-08 14:03:00,2.13618,2.13635,2.13615,2.13624,6002127.0
2007-08-08 14:04:00,2.1364,2.13662,2.13639,2.13639,6647228.0
2007-08-08 14:05:00,2.13625,2.13661,2.13625,2.13625,54425453.0
2007-08-08 14:06:00,2.13643,2.13689,2.13643,2.13686,2307255.0
2007-08-08 14:07:00,2.13699,2.13711,2.13693,2.13711,6141988.0
2007-08-08 14:08:00,2.13719,2.13734,2.13589,2.13729,1067501.0
2007-08-08 14:09:00,2.13741,2.13752,2.13737,2.13752,1747963.0
2007-08-08 14:10:00,2.13747,2.13796,2.13747,2.13795,18230777.0
2007-08-08 14:11:00,2.13796,2.13807,2.13788,2.13798,4730076.0
2007-08-08 14:12:00,2.13799,2.1382,2.13791,2.1382,15219267.0
2007-08-08 14:13:00,2.1382,2.1384,2.1382,2.1382,23671083.0
2007-08-08 14:14:00,2.1382,2.13831,2.13809,2.13831,4668292.0
2007-08-08 14:15:00,2.1381,2.1381,2.13734,2.13734,4067930.0
2007-08-08 14:16:00,2.13741,2.13741,2.13663,2.13667,8089001.0
2007-08-08 14:17:00,2.13671,2.13671,2.13639,2.13649,15295667.0
2007-08-08 14:18:00,2.13645,2.13645,2.13621,2.13621,5129887.0
2007-08-08 14:19:00,2.13609,2.13619,2.13588,2.13596,5316081.0
2007-08-08 14:20:00,2.13606,2.13658,2.13606,2.13658,10567415.0
2007-08-08 14:21:00,2.13681,2.13687,2.13675,2.13677,4918308.0
2007-08-08 14:22:00,2.13677,2.13678,2.13663,2.13666,3436875.0
2007-08-08 14:23:00,2.13683,2.13705,2.13683,2.13705,12649547.0
2007-08-08 14:24:00,2.13706,2.13728,2.1369,2.13728,16301284.0
2007-08-08 14:25:00,2.13726,2.13726,2.13686,2.1369,1750182.0
2007-08-08 14:26:00,2.13674,2.13674,2.13628,2.1364,4261923.0
2007-08-08 14:27:00,2.13636,2.13655,2.13636,2.13652,11167692.0
2007-08-08 14:28:00,2.1364,2.1364,2.1362,2.13623,1744161.0
2007-08-08 14:29:00,2.1363,2.13661,2.1363,2.13661,5081419.0
2007-08-08 14:30:00,2.1366,2.13666,2.13648,2.13666,5864157.0
2007-08-08 14:31:00,2.13679,2.13728,2.13679,2.13728,2871768.0
2007-08-08 14:32:00,2.13716,2.13716,2.13671,2.13697,1871298.0
2007-08-08 14:33:00,2.13693,2.13714,2.13667,2.13714,5434841.0
2007-08-08 14:34:00,2.13715,2.13727,2.13702,2.13702,3623249.0
2007-08-08 14:35:00,2.13699,2.13699,2.13684,2.13691,8675564.0
2007-08-08 14:36:00,2.13683,2.13683,2.13651,2.13662,2276411.0
2007-08-08 14:37:00,2.13652,2.13652,2.13629,2.13643,5798371.0
2007-08-08 14:38:00,2.13628,2.13657,2.13627,2.13657,36198481.0
2007-08-08 14:39:00,2.13668,2.13682,2.13664,2.13681,6448713.0
2007-08-08 14:40:00,2.13697,2.13759,2.13697,2.13759,2674432.0
2007-08-08 14:41:00,2.13754,2.13756,2.13717,2.13717,21747841.0
2007-08-08 14:42:00,2.13733,2.13743,2.13719,2.13726,7173175.0
2007-08-08 14:43:00,2.1372,2.1372,2.13616,2.13616,3950169.0
2007-08-08 14:44:00,2.1362,2.13624,2.13608,2.13608,14688221.0
2007-08-08 14:45:00,2.136,2.13601,2.13576,2.13584,7444042.0
2007-08-08 14:46:00,2.13556,2.13565,2.13542,2.13546,714101.0
2007-08-08 14:47:00,2.13557,2.13593,2.13557,2.13593,9498219.0
2007-08-08 14:48:00,2.13584,2.13631,2.13584,2.1361,17246637.0
2007-08-08 14:49:00,2.13592,2.13596,2.13561,2.13596,749204.0
2007-08-08 14:50:00,2.13601,2.13631,2.13595,2.13595,4299900.0
2007-08-08 14:51:00,2.13591,2.13591,2.13542,2.13557,8997275.0
2007-08-08 14:52:00,2.13577,2.13581,2.13571,2.13571,421702.0
2007-08-08 14:53:00,2.13571,2.13571,2.1353,2.13532,8867354.0
2007-08-08 14:54:00,2.13524,2.13529,2.13515,2.13526,18904906.0
2007-08-08 14:55:00,2.13516,2.13527,2.13516,2.13517,2894925.0
2007-08-08 14:56:00,2.13531,2.13569,2.13531,2.13569,9658905.0
2007-08-08 14:57:00,2.13575,2.1358,2.13559,2.13559,1272942.0
2007-08-08 14:58:00,2.1355,2.13566,2.1355,2.13553,2243111.0
2007-08-08 14:59:00,2.13546,2.13546,2.13512,2.13512,3133723.0
2007-08-08 15:00:00,2.13508,2.1351,2.13476,2.13476,23168725.0
2007-08-08 15:01:00,2.1349,2.13538,2.1349,2.13538,19634473.0
2007-08-08 15:02:00,2.13546,2.13594,2.13546,2.13594,5211670.0
2007-08-08 15:03:00,2.13592,2.13607,2.13556,2.13607,21365847.0
2007-08-08 15:04:00,2.13602,2.13636,2.13602,2.13636,4484105.0
2007-08-08 15:05:00,2.13636,2.13669,2.1362,2.13669,11218816.0
2007-08-08 15:06:00,2.13669,2.137,2.13669,2.137,2502850.0
2007-08-08 15:07:00,2.13713,2.13742,2.13705,2.13705,24071518.0
2007-08-08 15:08:00,2.13704,2.13763,2.13704,2.13763,5074616.0
2007-08-08 15:09:00,2.1376,2.1376,2.13739,2.13739,5222254.0
2007-08-08 15:10:00,2.1374,2.1374,2.13722,2.13729,4696017.0
2007-08-08 15:11:00,2.13714,2.13714,2.13663,2.13663,11661773.0
2007-08-08 15:12:00,2.13658,2.13658,2.13639,2.13639,1517793.0
2007-08-08 15:13:00,2.13657,2.13665,2.13651,2.13651,7821532.0
2007-08-08 15:14:00,2.13652,2.1367,2.1365,2.1365,2550458.0
2007-08-08 15:15:00,2.13649,2.13649,2.13622,2.13622,26540472.0
2007-08-08 15:16:00,2.13624,2.13624,2.13594,2.136,3449419.0
2007-08-08 15:17:00,2.13579,2.13611,2.13579,2.13596,9560177.0
2007-08-08 15:18:00,2.13589,2.13589,2.13562,2.13578,1523345.0
2007-08-08 15:19:00,2.13586,2.13601,2.13562,2.13562,12125844.0
2007-08-08 15:20:00,2.13556,2.13556,2.1354,2.13542,16551372.0
2007-08-08 15:21:00,2.13547,2.13553,2.13512,2.13551,6405124.0
2007-08-08 15:22:00,2.13551,2.13561,2.13532,2.13541,5847567.0
2007-08-08 15:23:00,2.13534,2.13534,2.13457,2.13457,3913252.0
2007-08-08 15:24:00,2.13456,2.1351,2.13456,2.1351,9354365.0
2007-08-08 15:25:00,2.13503,2.13509,2.13488,2.13509,2653752.0
2007-08-08 15:26:00,2.13506,2.13523,2.13506,2.13508,15492606.0
2007-08-08 15:27:00,2.13526,2.13533,2.1349,2.13533,6554233.0
2007-08-08 15:28:00,2.13542,2.13549,2.13534,2.13549,526662.0
2007-08-08 15:29:00,2.13537,2.13537,2.13494,2.13514,5242607.0
2007-08-08 15:30:00,2.13523,2.13523,2.13508,2.13519,5988883.0
2007-08-08 15:31:00,2.13533,2.13552,2.13524,2.13524,4214709.0
2007-08-08 15:32:00,2.13529,2.1354,2.13528,2.1354,14559104.0
2007-08-08 15:33:00,2.13566,2.13601,2.13566,2.13601,8025451.0
2007-08-08 15:34:00,2.13589,2.13627,2.13589,2.13627,5676363.0
2007-08-08 15:35:00,2.1362,2.13644,2.13609,2.13609,15470835.0
2007-08-08 15:36:00,2.13615,2.13615,2.1359,2.13614,18438839.0
2007-08-08 15:37:00,2.1362,2.13657,2.1362,2.13657,4941651.0
2007-08-08 15:38:00,2.13663,2.13707,2.13663,2.13707,1010985.0
2007-08-08 15:39:00,2.13726,2.13726,2.13678,2.1368,6856262.0
2007-08-08 15:40:00,2.13674,2.1369,2.13661,2.13661,1396991.0
2007-08-08 15:41:00,2.13663,2.13663,2.13646,2.13659,7240265.0
2007-08-08 15:42:00,2.13661,2.13671,2.13661,2.13671,3366955.0
2007-08-08 15:43:00,2.13667,2.13674,2.13649,2.13674,4251371.0
2007-08-08 15:44:00,2.13678,2.13679,2.13666,2.13678,2815460.0
2007-08-08 15:45:00,2.13682,2.13695,2.13668,2.13668,7990229.0
2007-08-08 15:46:00,2.13651,2.13656,2.13649,2.13656,3106521.0
2007-08-08 15:47:00,2.13651,2.13651,2.13627,2.13627,3514696.0
2007-08-08 15:48:00,2.13619,2.13619,2.13558,2.1358,13393176.0
2007-08-08 15:49:00,2.13585,2.13601,2.13585,2.13598,2112911.0
2007-08-08 15:50:00,2.13602,2.13617,2.136,2.13616,12747460.0
2007-08-08 15:51:00,2.13595,2.13595,2.13538,2.13543,1358711.0
2007-08-08 15:52:00,2.13546,2.1358,2.13546,2.1358,8480418.0
2007-08-08 15:53:00,2.13565,2.13572,2.1352,2.13558,14024035.0
2007-08-08 15:54:00,2.13562,2.13562,2.13512,2.13549,5990191.0
2007-08-08 15:55:00,2.13523,2.13533,2.13489,2.13489,1970442.0
2007-08-08 15:56:00,2.13469,2.13469,2.13416,2.13416,22487485.0
2007-08-08 15:57:00,2.13411,2.13413,2.13373,2.13385,3971804.0
2007-08-08 15:58:00,2.13379,2.13379,2.13326,2.13326,9327531.0
2007-08-08 15:59:00,2.13319,2.13319,2.13218,2.13218,4203127.0
2007-08-08 16:00:00,2.13203,2.13203,2.13181,2.13181,1486485.0
2007-08-08 16:01:00,2.13179,2.13205,2.13155,2.13184,8566333.0
2007-08-08 16:02:00,2.13187,2.13191,2.13179,2.1319,9245212.0
2007-08-08 16:03:00,2.13191,2.13222,2.13191,2.13222,8915555.0
2007-08-08 16:04:00,2.13228,2.13241,2.13224,2.13229,5289261.0
2007-08-08 16:05:00,2.13232,2.13232,2.13203,2.13223,4004123.0
2007-08-08 16:06:00,2.13222,2.13222,2.13166,2.13166,3736371.0
2007-08-08 16:07:00,2.13171,2.13175,2.13141,2.13148,4862117.0
2007-08-08 16:08:00,2.13142,2.13152,2.13136,2.1314,2589481.0
2007-08-08 16:09:00,2.13122,2.13157,2.13122,2.13157,16802394.0
2007-08-08 16:10:00,2.13155,2.13155,2.13142,2.13142,9624181.0
2007-08-08 16:11:00,2.13149,2.13188,2.13149,2.13188,2618804.0
2007-08-08 16:12:00,2.13206,2.13231,2.13196,2.13231,8997387.0
2007-08-08 16:13:00,2.13238,2.13251,2.13235,2.13251,9128059.0
2007-08-08 16:14:00,2.13269,2.1328,2.13263,2.1327,1088232.0
2007-08-08 16:15:00,2.13274,2.13288,2.13274,2.13274,6349590.0
2007-08-08 16:16:00,2.13267,2.13274,2.13261,2.13274,7567091.0
2007-08-08 16:17:00,2.13267,2.13343,2.13267,2.13343,10894422.0
2007-08-08 16:18:00,2.13354,2.13368,2.13342,2.13342,10110198.0
2007-08-08 16:19:00,2.1334,2.13341,2.13315,2.13334,5301333.0
2007-08-08 16:20:00,2.13344,2.13347,2.13336,2.13338,9983903.0
2007-08-08 16:21:00,2.13325,2.13325,2.13279,2.13279,3193916.0
2007-08-08 16:22:00,2.13277,2.13285,2.13265,2.13265,6607226.0
2007-08-08 16:23:00,2.13262,2.13315,2.13231,2.13315,4731940.0
2007-08-08 16:24:00,2.13325,2.13345,2.13325,2.13343,685240.0
2007-08-08 16:25:00,2.13338,2.13355,2.13338,2.1334,16029295.0
2007-08-08 16:26:00,2.13324,2.13324,2.13287,2.13295,14090436.0
2007-08-08 16:27:00,2.13296,2.13346,2.13296,2.13346,12022619.0
2007-08-08 16:28:00,2.13355,2.13355,2.13337,2.13337,25283624.0
2007-08-08 16:29:00,2.13337,2.13344,2.13321,2.13321,11096838.0
2007-08-08 16:30:00,2.13324,2.13324,2.13301,2.13301,6887234.0
2007-08-08 16:31:00,2.13299,2.13314,2.13299,2.13301,45785948.0
2007-08-08 16:32:00,2.13287,2.13292,2.13273,2.13283,3094086.0
2007-08-08 16:33:00,2.13291,2.13294,2.13277,2.1329,9870480.0
2007-08-08 16:34:00,2.13269,2.13317,2.13269,2.13305,1687579.0
2007-08-08 16:35:00,2.13319,2.13345,2.13315,2.13345,5822451.0
2007-08-08 16:36:00,2.13354,2.13373,2.13354,2.13373,1338290.0
2007-08-08 16:37:00,2.13368,2.13377,2.13318,2.13318,19222269.0
2007-08-08 16:38:00,2.13355,2.13367,2.13355,2.13366,7002768.0
2007-08-08 16:39:00,2.13366,2.13366,2.13343,2.13343,1421754.0
2007-08-08 16:40:00,2.13353,2.13355,2.13345,2.13352,2801890.0
2007-08-08 16:41:00,2.13355,2.1337,2.13353,2.13359,2546267.0
2007-08-08 16:42:00,2.13368,2.13391,2.13359,2.13391,3078975.0
2007-08-08 16:43:00,2.13396,2.1341,2.13395,2.1341,1227111.0
2007-08-08 16:44:00,2.13415,2.13427,2.13405,2.13427,7406435.0
2007-08-08 16:45:00,2.13429,2.13431,2.13421,2.13423,4824970.0
2007-08-08 16:46:00,2.13431,2.13431,2.13404,2.13418,13840769.0
2007-08-08 16:47:00,2.13439,2.13454,2.13439,2.13448,2699454.0
2007-08-08 16:48:00,2.13448,2.13449,2.13407,2.13408,1404284.0
2007-08-08 16:49:00,2.13413,2.13453,2.13407,2.13453,8205318.0
2007-08-08 16:50:00,2.13465,2.13484,2.1346,2.13484,12823647.0
2007-08-08 16:51:00,2.13491,2.13504,2.13487,2.13504,9641933.0
2007-08-08 16:52:00,2.13468,2.1352,2.13468,2.1352,20766443.0
2007-08-08 16:53:00,2.13533,2.13566,2.13533,2.13564,3835040.0
2007-08-08 16:54:00,2.13573,2.13602,2.1357,2.13602,2797538.0
2007-08-08 16:55:00,2.13599,2.13647,2.13589,2.13647,16892840.0
2007-08-08 16:56:00,2.13656,2.13656,2.13639,2.13642,2909928.0
2007-08-08 16:57:00,2.1364,2.1364,2.13595,2.13595,2354941.0
2007-08-08 16:58:00,2.13581,2.13591,2.13573,2.13573,5407834.0
2007-08-08 16:59:00,2.1357,2.136,2.13562,2.136,2906231.0
2007-08-08 17:00:00,2.13598,2.13617,2.13598,2.13617,2640707.0
2007-08-08 17:01:00,2.13607,2.13652,2.13503,2.13652,3920939.0
2007-08-08 17:02:00,2.13654,2.13674,2.13654,2.13674,6461927.0
2007-08-08 17:03:00,2.13695,2.13713,2.13687,2.13713,10365674.0
2007-08-08 17:04:00,2.13728,2.13765,2.13728,2.13765,8421493.0
2007-08-08 17:05:00,2.13753,2.13753,2.13674,2.13674,5895236.0
2007-08-08 17:06:00,2.13673,2.13696,2.13653,2.13696,1256392.0
2007-08-08 17:07:00,2.13702,2.13702,2.13667,2.13674,4137922.0
2007-08-08 17:08:00,2.1368,2.1368,2.13647,2.13671,4497946.0
2007-08-08 17:09:00,2.13674,2.13687,2.13667,2.1367,3596528.0
2007-08-08 17:10:00,2.13679,2.1372,2.13679,2.1372,4181513.0
2007-08-08 17:11:00,2.13717,2.13717,2.13682,2.13685,12740974.0
2007-08-08 17:12:00,2.13673,2.13691,2.13673,2.1368,2159736.0
2007-08-08 17:13:00,2.13684,2.13686,2.13651,2.13651,29684739.0
2007-08-08 17:14:00,2.13645,2.13657,2.13639,2.13657,9054113.0
2007-08-08 17:15:00,2.13659,2.13661,2.13649,2.13652,25260079.0
2007-08-08 17:16:00,2.13652,2.13652,2.13641,2.13652,7260551.0
2007-08-08 17:17:00,2.1365,2.13668,2.13642,2.13668,8052025.0
2007-08-08 17:18:00,2.13655,2.13673,2.13635,2.13641,2825323.0
2007-08-08 17:19:00,2.13642,2.13664,2.13642,2.13655,7246209.0
2007-08-08 17:20:00,2.13659,2.13659,2.13642,2.13643,6842568.0
2007-08-08 17:21:00,2.13633,2.13633,2.13594,2.13596,2321613.0
2007-08-08 17:22:00,2.13581,2.13599,2.13563,2.13563,4277042.0
2007-08-08 17:23:00,2.13558,2.13586,2.13554,2.13586,8212045.0
2007-08-08 17:24:00,2.13584,2.13607,2.13584,2.136,2931246.0
2007-08-08 17:25:00,2.13613,2.13638,2.13613,2.13628,1346424.0
2007-08-08 17:26:00,2.13621,2.13621,2.13597,2.13603,4032376.0
2007-08-08 17:27:00,2.13612,2.13627,2.13607,2.13618,9154431.0
2007-08-08 17:28:00,2.13623,2.13629,2.13615,2.13629,7992744.0
2007-08-08 17:29:00,2.13618,2.13618,2.136,2.13607,1814352.0
2007-08-08 17:30:00,2.13616,2.13671,2.13616,2.13671,6562883.0
2007-08-08 17:31:00,2.13675,2.1369,2.13665,2.1369,5233851.0
2007-08-08 17:32:00,2.13695,2.13732,2.13695,2.13726,19055518.0
2007-08-08 17:33:00,2.13726,2.13726,2.13711,2.13711,2547300.0
2007-08-08 17:34:00,2.13716,2.13767,2.13716,2.13767,1818547.0
2007-08-08 17:35:00,2.13768,2.13768,2.13731,2.13731,8588282.0
2007-08-08 17:36:00,2.1372,2.1372,2.13697,2.13701,4564093.0
2007-08-08 17:37:00,2.13703,2.13709,2.13692,2.13709,3736781.0
2007-08-08 17:38:00,2.13711,2.13719,2.13703,2.13715,923017.0
2007-08-08 17:39:00,2.13703,2.13703,2.1365,2.1365,10807805.0
2007-08-08 17:40:00,2.13641,2.13644,2.13631,2.13636,5681820.0
2007-08-08 17:41:00,2.13636,2.13636,2.13615,2.13622,12944423.0
2007-08-08 17:42:00,2.13625,2.13653,2.13625,2.13653,8665152.0
2007-08-08 17:43:00,2.13666,2.13687,2.13666,2.13687,18117652.0
2007-08-08 17:44:00,2.13699,2.13744,2.13697,2.13744,8000736.0
2007-08-08 17:45:00,2.13768,2.13769,2.13749,2.13749,8885949.0
2007-08-08 17:46:00,2.13747,2.13747,2.13724,2.13744,5259267.0
2007-08-08 17:47:00,2.13763,2.13787,2.13763,2.13783,7850988.0
2007-08-08 17:48:00,2.13789,2.13854,2.13789,2.13841,17291543.0
2007-08-08 17:49:00,2.13846,2.13861,2.13846,2.13857,10186958.0
2007-08-08 17:50:00,2.13845,2.13845,2.13815,2.13824,2249984.0
2007-08-08 17:51:00,2.13816,2.13816,2.13787,2.13789,30196905.0
2007-08-08 17:52:00,2.13787,2.13787,2.13769,2.13787,1494394.0
2007-08-08 17:53:00,2.13803,2.13853,2.13803,2.13853,12188804.0
2007-08-08 17:54:00,2.13863,2.13863,2.13848,2.13848,8211343.0
2007-08-08 17:55:00,2.13855,2.13858,2.13854,2.13855,2806883.0
2007-08-08 17:56:00,2.13865,2.13891,2.13864,2.13891,4354855.0
2007-08-08 17:57:00,2.13902,2.13926,2.13902,2.13909,3639759.0
2007-08-08 17:58:00,2.13892,2.13892,2.13845,2.13845,4523487.0
2007-08-08 17:59:00,2.13834,2.13834,2.13789,2.13791,3158190.0
2007-08-08 18:00:00,2.13794,2.13825,2.13793,2.13825,4362032.0
2007-08-08 18:01:00,2.1383,2.13844,2.1383,2.13833,5160799.0
2007-08-08 18:02:00,2.13824,2.13824,2.13781,2.13797,1561049.0
2007-08-08 18:03:00,2.1378,2.1378,2.1374,2.13758,8420416.0
2007-08-08 18:04:00,2.13751,2.13752,2.13727,2.13727,18236662.0
2007-08-08 18:05:00,2.13712,2.13721,2.13697,2.13718,625917.0
2007-08-08 18:06:00,2.13736,2.13748,2.1373,2.13741,3820502.0
2007-08-08 18:07:00,2.1374,2.1374,2.13698,2.13698,3516127.0
2007-08-08 18:08:00,2.13696,2.13702,2.1369,2.13702,8936706.0
2007-08-08 18:09:00,2.13722,2.13734,2.13719,2.13734,4713672.0
2007-08-08 18:10:00,2.1373,2.1373,2.13676,2.13692,4569928.0
2007-08-08 18:11:00,2.13696,2.13716,2.13694,2.13716,13001896.0
2007-08-08 18:12:00,2.13732,2.13749,2.13732,2.13735,24435689.0
2007-08-08 18:13:00,2.13735,2.13741,2.13731,2.13733,3470955.0
2007-08-08 18:14:00,2.13738,2.13762,2.13738,2.13762,2124562.0
2007-08-08 18:15:00,2.13762,2.13762,2.13748,2.13753,3051541.0
2007-08-08 18:16:00,2.1376,2.1376,2.13744,2.13748,2186912.0
2007-08-08 18:17:00,2.13752,2.13758,2.13724,2.13754,5222727.0
2007-08-08 18:18:00,2.13776,2.13792,2.13766,2.13777,1469845.0
2007-08-08 18:19:00,2.13772,2.13772,2.13746,2.13746,2678477.0
2007-08-08 18:20:00,2.13738,2.13738,2.13715,2.13715,14438067.0
2007-08-08 18:21:00,2.13716,2.1372,2.13697,2.13697,8690437.0
2007-08-08 18:22:00,2.13706,2.13715,2.13697,2.13697,1413575.0
2007-08-08 18:23:00,2.13688,2.13711,2.13667,2.13711,4208701.0
2007-08-08 18:24:00,2.13712,2.13727,2.13712,2.13727,1397148.0
2007-08-08 18:25:00,2.13724,2.13724,2.13677,2.13677,4644900.0
2007-08-08 18:26:00,2.13677,2.13685,2.13664,2.13673,2844211.0
2007-08-08 18:27:00,2.1367,2.13693,2.13544,2.13689,1802078.0
2007-08-08 18:28:00,2.13699,2.13706,2.13693,2.13706,9312700.0
2007-08-08 18:29:00,2.13672,2.13705,2.13672,2.13705,1811435.0
2007-08-08 18:30:00,2.13703,2.13705,2.13694,2.13694,1787961.0
2007-08-08 18:31:00,2.13702,2.13702,2.13683,2.13689,35715130.0
2007-08-08 18:32:00,2.13697,2.13712,2.13694,2.1371,3263390.0
2007-08-08 18:33:00,2.13716,2.13733,2.13709,2.13709,10305059.0
2007-08-08 18:34:00,2.13706,2.13707,2.13693,2.13707,11092566.0
2007-08-08 18:35:00,2.13717,2.13731,2.13717,2.13728,10372474.0
2007-08-08 18:36:00,2.13729,2.13729,2.13694,2.13694,11656574.0
2007-08-08 18:37:00,2.13698,2.13698,2.13674,2.13685,15565599.0
2007-08-08 18:38:00,2.13683,2.13694,2.13681,2.13694,1141628.0
2007-08-08 18:39:00,2.13687,2.13696,2.13681,2.13681,5741771.0
2007-08-08 18:40:00,2.1367,2.1371,2.1366,2.1371,61851167.0
2007-08-08 18:41:00,2.13729,2.13745,2.13724,2.13738,2311078.0
2007-08-08 18:42:00,2.13725,2.13738,2.13712,2.13738,6804405.0
2007-08-08 18:43:00,2.13748,2.13779,2.13748,2.13779,3542519.0
2007-08-08 18:44:00,2.13787,2.13806,2.13787,2.13806,5542230.0
2007-08-08 18:45:00,2.13803,2.13803,2.1377,2.1377,26136034.0
2007-08-08 18:46:00,2.13768,2.13768,2.13711,2.13766,7450706.0
2007-08-08 18:47:00,2.13772,2.13781,2.13751,2.13781,4154581.0
2007-08-08 18:48:00,2.13788,2.13804,2.13788,2.13792,2746128.0
2007-08-08 18:49:00,2.13789,2.13795,2.13769,2.13769,4703398.0
2007-08-08 18:50:00,2.13765,2.13768,2.13726,2.13757,2409599.0
2007-08-08 18:51:00,2.13767,2.13769,2.1375,2.13758,4410824.0
2007-08-08 18:52:00,2.13758,2.13758,2.13728,2.13728,1274656.0
2007-08-08 18:53:00,2.13741,2.13745,2.13726,2.13745,6396809.0
2007-08-08 18:54:00,2.13749,2.13752,2.13742,2.13742,5025323.0
2007-08-08 18:55:00,2.13725,2.13749,2.13725,2.13735,13210081.0
2007-08-08 18:56:00,2.13721,2.13721,2.13689,2.13717,1661523.0
2007-08-08 18:57:00,2.13741,2.13757,2.13741,2.13745,2435245.0
2007-08-08 18:58:00,2.13738,2.13753,2.13732,2.13749,3377285.0
2007-08-08 18:59:00,2.13744,2.13753,2.1373,2.1373,5206888.0
2007-08-08 19:00:00,2.13721,2.13721,2.13708,2.13711,5252003.0
2007-08-08 19:01:00,2.13707,2.13708,2.13683,2.13683,23743124.0
2007-08-08 19:02:00,2.13662,2.13662,2.13646,2.13657,8134655.0
2007-08-08 19:03:00,2.13679,2.13719,2.13679,2.13713,18110893.0
2007-08-08 19:04:00,2.13732,2.13739,2.1372,2.1373,3612210.0
2007-08-08 19:05:00,2.1374,2.13754,2.1374,2.13745,6361695.0
2007-08-08 19:06:00,2.13748,2.1378,2.13748,2.1378,2966971.0
2007-08-08 19:07:00,2.13771,2.13771,2.13736,2.13736,924405.0
2007-08-08 19:08:00,2.13734,2.1375,2.1373,2.1375,2793340.0
2007-08-08 19:09:00,2.13753,2.13753,2.13728,2.13746,8547115.0
2007-08-08 19:10:00,2.13747,2.13752,2.13733,2.13742,309634.0
2007-08-08 19:11:00,2.1376,2.13771,2.1375,2.13771,12964829.0
2007-08-08 19:12:00,2.13779,2.13789,2.13767,2.13789,5706573.0
2007-08-08 19:13:00,2.13785,2.13785,2.13749,2.13749,12128340.0
2007-08-08 19:14:00,2.13788,2.13788,2.13761,2.13766,2293618.0
2007-08-08 19:15:00,2.13752,2.13768,2.13738,2.13768,6369450.0
2007-08-08 19:16:00,2.13779,2.13785,2.13765,2.13773,27364079.0
2007-08-08 19:17:00,2.13776,2.13793,2.13771,2.13771,15899674.0
2007-08-08 19:18:00,2.13788,2.13795,2.13784,2.13795,1872909.0
2007-08-08 19:19:00,2.13791,2.13791,2.13747,2.13762,30732780.0
2007-08-08 19:20:00,2.13769,2.13786,2.13732,2.13784,3265591.0
2007-08-08 19:21:00,2.13787,2.13826,2.13787,2.13826,10359979.0
2007-08-08 19:22:00,2.13828,2.13856,2.13828,2.13833,1256789.0
2007-08-08 19:23:00,2.13843,2.13843,2.13822,2.13822,2372586.0
2007-08-08 19:24:00,2.13824,2.13834,2.13817,2.13834,7279851.0
2007-08-08 19:25:00,2.1383,2.13842,2.13823,2.1383,9664752.0
2007-08-08 19:26:00,2.13832,2.13832,2.13809,2.13818,6378932.0
2007-08-08 19:27:00,2.13806,2.13806,2.13775,2.13804,3352646.0
2007-08-08 19:28:00,2.13816,2.13835,2.1381,2.1381,15122516.0
2007-08-08 19:29:00,2.13802,2.13814,2.13779,2.13796,8254103.0
2007-08-08 19:30:00,2.13799,2.13809,2.13795,2.13798,1521758.0
2007-08-08 19:31:00,2.13807,2.1383,2.13807,2.13812,18044947.0
2007-08-08 19:32:00,2.1382,2.13828,2.13812,2.13828,4304901.0
2007-08-08 19:33:00,2.13788,2.13836,2.13788,2.13835,10716961.0
2007-08-08 19:34:00,2.13817,2.13817,2.13758,2.13758,6142707.0
2007-08-08 19:35:00,2.13757,2.13757,2.13731,2.13731,8598926.0
2007-08-08 19:36:00,2.13731,2.13731,2.137,2.137,1164094.0
2007-08-08 19:37:00,2.13697,2.13714,2.13684,2.13714,13606059.0
2007-08-08 19:38:00,2.13735,2.1375,2.13734,2.13734,2663288.0
2007-08-08 19:39:00,2.13733,2.13747,2.13713,2.13747,3155047.0
2007-08-08 19:40:00,2.13744,2.13775,2.1373,2.1376,12350704.0
2007-08-08 19:41:00,2.13767,2.13781,2.13767,2.13781,1916366.0
2007-08-08 19:42:00,2.13765,2.13773,2.13756,2.13765,22239435.0
2007-08-08 19:43:00,2.13767,2.13778,2.13767,2.13774,12531358.0
2007-08-08 19:44:00,2.13776,2.13778,2.13763,2.13773,2914307.0
2007-08-08 19:45:00,2.13778,2.13795,2.13778,2.13783,27723161.0
2007-08-08 19:46:00,2.13776,2.13776,2.13757,2.13768,11065655.0
2007-08-08 19:47:00,2.13757,2.13757,2.13732,2.13732,8415338.0
2007-08-08 19:48:00,2.13726,2.13726,2.13711,2.13718,585808.0
2007-08-08 19:49:00,2.13708,2.13727,2.13699,2.13714,3290013.0
2007-08-08 19:50:00,2.13719,2.13719,2.13689,2.13701,21372453.0
2007-08-08 19:51:00,2.13688,2.13688,2.13646,2.13671,2062806.0
2007-08-08 19:52:00,2.1368,2.13681,2.13673,2.13681,4101108.0
2007-08-08 19:53:00,2.13674,2.13674,2.13649,2.13652,5676237.0
2007-08-08 19:54:00,2.13656,2.13707,2.13656,2.13707,8461307.0
2007-08-08 19:55:00,2.1371,2.1371,2.1368,2.13688,15805591.0
2007-08-08 19:56:00,2.13692,2.13692,2.13672,2.13682,5109559.0
2007-08-08 19:57:00,2.13662,2.13684,2.13662,2.13684,3770212.0
2007-08-08 19:58:00,2.1368,2.1368,2.13657,2.13663,6400242.0
2007-08-08 19:59:00,2.13673,2.13697,2.13649,2.13697,4554114.0
2007-08-08 20:00:00,2.13701,2.13701,2.1369,2.13693,11701758.0
2007-08-08 20:01:00,2.13694,2.13694,2.13681,2.13694,836574.0
2007-08-08 20:02:00,2.13698,2.13711,2.13698,2.13704,10394702.0
2007-08-08 20:03:00,2.13703,2.13703,2.13688,2.13695,7194291.0
2007-08-08 20:04:00,2.13695,2.13695,2.13677,2.13677,6505641.0
2007-08-08 20:05:00,2.13669,2.13669,2.13655,2.13655,11374856.0
2007-08-08 20:06:00,2.13599,2.1365,2.13599,2.13642,4194077.0
2007-08-08 20:07:00,2.13634,2.13654,2.13634,2.13642,12329855.0
2007-08-08 20:08:00,2.13646,2.13656,2.13641,2.13656,9457513.0
2007-08-08 20:09:00,2.13651,2.13663,2.13651,2.1366,1008352.0
2007-08-08 20:10:00,2.13662,2.13674,2.13658,2.13662,3609506.0
2007-08-08 20:11:00,2.13664,2.13674,2.13657,2.13674,4142637.0
2007-08-08 20:12:00,2.13677,2.13686,2.13659,2.13681,2001995.0
2007-08-08 20:13:00,2.13676,2.13676,2.136,2.136,1804422.0
2007-08-08 20:14:00,2.13649,2.13679,2.13649,2.13679,9423980.0
2007-08-08 20:15:00,2.13676,2.1368,2.13666,2.13667,27236659.0
2007-08-08 20:16:00,2.13661,2.13672,2.13657,2.13664,619981.0
2007-08-08 20:17:00,2.13665,2.13685,2.13665,2.13676,4620667.0
2007-08-08 20:18:00,2.13677,2.13692,2.13666,2.13692,8348539.0
2007-08-08 20:19:00,2.13696,2.13706,2.13681,2.13689,3599743.0
2007-08-08 20:20:00,2.13688,2.13688,2.13659,2.13663,10967387.0
2007-08-08 20:21:00,2.13655,2.13655,2.13632,2.13642,2500599.0
2007-08-08 20:22:00,2.13655,2.13675,2.13655,2.13675,5090543.0
2007-08-08 20:23:00,2.13676,2.13677,2.13642,2.13651,6462731.0
2007-08-08 20:24:00,2.13653,2.13653,2.13634,2.13634,2411901.0
2007-08-08 20:25:00,2.13626,2.13626,2.13599,2.13611,52121665.0
2007-08-08 20:26:00,2.13615,2.13628,2.13605,2.13613,5355133.0
2007-08-08 20:27:00,2.13603,2.13607,2.1358,2.1358,6527289.0
2007-08-08 20:28:00,2.13564,2.13578,2.13554,2.13554,5242498.0
2007-08-08 20:29:00,2.13538,2.13538,2.13507,2.13515,7607871.0
2007-08-08 20:30:00,2.13523,2.13544,2.13523,2.13541,8859108.0
2007-08-08 20:31:00,2.13549,2.13562,2.13549,2.13558,5647949.0
2007-08-08 20:32:00,2.13567,2.13594,2.13567,2.13591,9556562.0
2007-08-08 20:33:00,2.13583,2.13591,2.13572,2.13589,6205950.0
2007-08-08 20:34:00,2.13568,2.13568,2.1354,2.1356,3056481.0
2007-08-08 20:35:00,2.13564,2.13564,2.13512,2.1355,25658539.0
2007-08-08 20:36:00,2.13543,2.13574,2.13543,2.13549,3469786.0
2007-08-08 20:37:00,2.13546,2.13572,2.13544,2.13572,15438883.0
2007-08-08 20:38:00,2.13584,2.13594,2.13573,2.13586,6827159.0
2007-08-08 20:39:00,2.13578,2.13578,2.13546,2.13546,8312197.0
2007-08-08 20:40:00,2.1355,2.13569,2.1355,2.13569,7498543.0
2007-08-08 20:41:00,2.13572,2.13572,2.13536,2.13536,20947960.0
2007-08-08 20:42:00,2.13531,2.13531,2.13495,2.13495,4162722.0
2007-08-08 20:43:00,2.13492,2.13495,2.13474,2.13474,2328969.0
2007-08-08 20:44:00,2.13466,2.13466,2.13442,2.13442,8207430.0
2007-08-08 20:45:00,2.13447,2.13448,2.13447,2.13448,1246374.0
2007-08-08 20:46:00,2.13451,2.13522,2.13451,2.13516,1764535.0
2007-08-08 20:47:00,2.13529,2.13535,2.13523,2.13523,7531786.0
2007-08-08 20:48:00,2.13523,2.13523,2.13372,2.13492,10440693.0
2007-08-08 20:49:00,2.13488,2.13488,2.13424,2.13424,26633979.0
2007-08-08 20:50:00,2.13446,2.1345,2.13434,2.13438,899801.0
2007-08-08 20:51:00,2.13419,2.13425,2.13399,2.13409,3759110.0
2007-08-08 20:52:00,2.13405,2.13405,2.13377,2.13393,8167061.0
2007-08-08 20:53:00,2.13398,2.13407,2.1338,2.13407,865071.0
2007-08-08 20:54:00,2.134,2.13409,2.13393,2.13401,3139210.0
2007-08-08 20:55:00,2.13406,2.13427,2.13406,2.13418,4943371.0
2007-08-08 20:56:00,2.13406,2.13412,2.13396,2.13399,1342873.0
2007-08-08 20:57:00,2.13408,2.13408,2.13388,2.13394,5323524.0
2007-08-08 20:58:00,2.13379,2.13468,2.13379,2.13468,4625142.0
2007-08-08 20:59:00,2.13466,2.13466,2.13424,2.13424,5682283.0
2007-08-08 21:00:00,2.13412,2.13417,2.13381,2.13387,8168294.0
2007-08-08 21:01:00,2.13403,2.13424,2.13403,2.13424,7593311.0
2007-08-08 21:02:00,2.13435,2.13435,2.13421,2.13421,9439286.0
2007-08-08 21:03:00,2.13433,2.13444,2.134,2.134,4508136.0
2007-08-08 21:04:00,2.13402,2.13402,2.13386,2.13396,15867182.0
2007-08-08 21:05:00,2.13404,2.13427,2.13404,2.1341,6700462.0
2007-08-08 21:06:00,2.13411,2.13425,2.13404,2.13425,4225952.0
2007-08-08 21:07:00,2.13428,2.13444,2.13418,2.13444,8893382.0
2007-08-08 21:08:00,2.13447,2.13485,2.13447,2.13485,24398003.0
2007-08-08 21:09:00,2.13477,2.13477,2.13444,2.13475,19838588.0
2007-08-08 21:10:00,2.13476,2.13479,2.13468,2.13479,7248574.0
2007-08-08 21:11:00,2.13493,2.13567,2.13493,2.13547,20529156.0
2007-08-08 21:12:00,2.13548,2.13548,2.13391,2.13527,25250160.0
2007-08-08 21:13:00,2.13534,2.13579,2.13525,2.13579,4324710.0
2007-08-08 21:14:00,2.13587,2.13609,2.1357,2.13609,2426623.0
2007-08-08 21:15:00,2.13601,2.13601,2.13532,2.13532,2650450.0
2007-08-08 21:16:00,2.13559,2.13566,2.13535,2.13566,2588170.0
2007-08-08 21:17:00,2.13571,2.13596,2.13571,2.13596,2909221.0
2007-08-08 21:18:00,2.13604,2.13641,2.13604,2.13641,1057250.0
2007-08-08 21:19:00,2.13613,2.13658,2.13613,2.13646,12026432.0
2007-08-08 21:20:00,2.13647,2.13651,2.13635,2.13636,8811956.0
2007-08-08 21:21:00,2.13616,2.13616,2.13574,2.1359,14126893.0
2007-08-08 21:22:00,2.13582,2.13582,2.13542,2.13542,4468627.0
2007-08-08 21:23:00,2.13558,2.13572,2.13551,2.13553,2515097.0
2007-08-08 21:24:00,2.1356,2.13575,2.13558,2.13575,6044340.0
2007-08-08 21:25:00,2.13572,2.136,2.13567,2.136,9053263.0
2007-08-08 21:26:00,2.13606,2.13673,2.13606,2.13673,292202.0
2007-08-08 21:27:00,2.13672,2.13692,2.13672,2.13681,6200500.0
2007-08-08 21:28:00,2.1368,2.1368,2.13657,2.13658,18970774.0
2007-08-08 21:29:00,2.13663,2.13676,2.13661,2.13676,5721312.0
2007-08-08 21:30:00,2.1367,2.13732,2.1367,2.13732,6110939.0
2007-08-08 21:31:00,2.13713,2.13713,2.13681,2.13681,15794161.0
2007-08-08 21:32:00,2.13665,2.13665,2.13634,2.13644,6618158.0
2007-08-08 21:33:00,2.13636,2.13657,2.13622,2.13622,8823723.0
2007-08-08 21:34:00,2.13606,2.1362,2.13603,2.1361,19707520.0
2007-08-08 21:35:00,2.13587,2.13611,2.1357,2.13611,4745203.0
2007-08-08 21:36:00,2.13622,2.13642,2.13615,2.13615,46656174.0
2007-08-08 21:37:00,2.13645,2.13669,2.13643,2.13669,5265339.0
2007-08-08 21:38:00,2.13682,2.13693,2.13676,2.13678,3595027.0
2007-08-08 21:39:00,2.13685,2.13685,2.13653,2.13653,13086265.0
2007-08-08 21:40:00,2.13642,2.13642,2.13623,2.13632,5023620.0
2007-08-08 21:41:00,2.1363,2.1363,2.13597,2.13597,4405887.0
2007-08-08 21:42:00,2.13582,2.13586,2.13528,2.13586,4751865.0
2007-08-08 21:43:00,2.13592,2.13604,2.13588,2.13588,1550707.0
2007-08-08 21:44:00,2.13577,2.13577,2.13555,2.13568,1212574.0
2007-08-08 21:45:00,2.13568,2.13571,2.13561,2.13561,3578187.0
2007-08-08 21:46:00,2.13554,2.13562,2.13543,2.13559,3796126.0
2007-08-08 21:47:00,2.13563,2.1358,2.13552,2.1358,2340041.0
2007-08-08 21:48:00,2.13565,2.13584,2.13565,2.13584,8806294.0
2007-08-08 21:49:00,2.13549,2.13593,2.13549,2.13583,3420822.0
2007-08-08 21:50:00,2.13583,2.13588,2.13565,2.13588,8282717.0
2007-08-08 21:51:00,2.13574,2.136,2.13574,2.13583,4480895.0
2007-08-08 21:52:00,2.1359,2.13612,2.13589,2.13612,1639703.0
2007-08-08 21:53:00,2.136,2.13609,2.13561,2.13561,10747703.0
2007-08-08 21:54:00,2.13548,2.13558,2.13535,2.13535,3578778.0
2007-08-08 21:55:00,2.13531,2.13531,2.13502,2.13502,15038989.0
2007-08-08 21:56:00,2.13502,2.13506,2.13487,2.13498,12104446.0
2007-08-08 21:57:00,2.13496,2.1351,2.13475,2.13475,2592689.0
2007-08-08 21:58:00,2.13455,2.1347,2.1345,2.1347,2637141.0
2007-08-08 21:59:00,2.13444,2.13497,2.13444,2.13471,3740619.0
2007-08-08 22:00:00,2.13494,2.13518,2.13494,2.13507,3396175.0
2007-08-08 22:01:00,2.13508,2.13523,2.13508,2.13511,1898436.0
2007-08-08 22:02:00,2.13512,2.13521,2.13501,2.13501,9902105.0
2007-08-08 22:03:00,2.13519,2.13524,2.13507,2.13524,7644889.0
2007-08-08 22:04:00,2.1352,2.1352,2.13516,2.13517,3204314.0
2007-08-08 22:05:00,2.13519,2.13519,2.13498,2.13502,8713029.0
2007-08-08 22:06:00,2.13508,2.13508,2.13486,2.13486,605606.0
2007-08-08 22:07:00,2.13492,2.13492,2.13458,2.13463,2805594.0
2007-08-08 22:08:00,2.13412,2.13448,2.13412,2.13448,13757536.0
2007-08-08 22:09:00,2.13434,2.13434,2.13407,2.13415,9954370.0
2007-08-08 22:10:00,2.13415,2.13427,2.13386,2.13427,3752248.0
2007-08-08 22:11:00,2.13442,2.13442,2.13398,2.13398,6997519.0
2007-08-08 22:12:00,2.13437,2.13437,2.13399,2.13399,4908342.0
2007-08-08 22:13:00,2.13402,2.13408,2.13387,2.13406,5249944.0
2007-08-08 22:14:00,2.13401,2.13401,2.13379,2.13385,4570850.0
2007-08-08 22:15:00,2.13377,2.13377,2.13342,2.1337,3135116.0
2007-08-08 22:16:00,2.13372,2.13386,2.1337,2.13372,3302669.0
2007-08-08 22:17:00,2.13375,2.13394,2.13375,2.13388,10418453.0
2007-08-08 22:18:00,2.13371,2.13371,2.13331,2.13363,3425721.0
2007-08-08 22:19:00,2.13357,2.13377,2.13339,2.13339,27390089.0
2007-08-08 22:20:00,2.13383,2.13398,2.13381,2.13394,3740652.0
2007-08-08 22:21:00,2.134,2.13423,2.134,2.13423,4774045.0
2007-08-08 22:22:00,2.13422,2.13451,2.13422,2.13439,1955875.0
2007-08-08 22:23:00,2.13433,2.13442,2.13401,2.13436,6397393.0
2007-08-08 22:24:00,2.13439,2.13439,2.13408,2.13419,3573666.0
2007-08-08 22:25:00,2.13402,2.13402,2.13369,2.13369,3097640.0
2007-08-08 22:26:00,2.13377,2.13385,2.13369,2.13378,1346163.0
2007-08-08 22:27:00,2.13395,2.13417,2.13395,2.13405,5539930.0
2007-08-08 22:28:00,2.13404,2.13407,2.13392,2.13405,3493281.0
2007-08-08 22:29:00,2.13415,2.13435,2.13405,2.13435,10145915.0
2007-08-08 22:30:00,2.13436,2.13436,2.13427,2.13435,4704624.0
2007-08-08 22:31:00,2.13431,2.13434,2.1342,2.1343,5678821.0
2007-08-08 22:32:00,2.13423,2.13423,2.13396,2.13396,6242778.0
2007-08-08 22:33:00,2.13397,2.13419,2.13397,2.13411,1606861.0
2007-08-08 22:34:00,2.13429,2.13441,2.13429,2.13431,1357779.0
2007-08-08 22:35:00,2.13424,2.13431,2.13417,2.13428,3026186.0
2007-08-08 22:36:00,2.13448,2.13448,2.13433,2.13433,4618925.0
2007-08-08 22:37:00,2.13438,2.13469,2.13438,2.13455,16296505.0
2007-08-08 22:38:00,2.13443,2.13463,2.13443,2.13463,5163861.0
2007-08-08 22:39:00,2.13464,2.13476,2.13456,2.13468,7796289.0
2007-08-08 22:40:00,2.13461,2.13463,2.13445,2.13447,3170315.0
2007-08-08 22:41:00,2.13458,2.13481,2.13458,2.13474,41768928.0
2007-08-08 22:42:00,2.13482,2.13502,2.13482,2.13502,3890362.0
2007-08-08 22:43:00,2.13495,2.1351,2.13484,2.13484,4118458.0
2007-08-08 22:44:00,2.13477,2.13499,2.13473,2.13499,2633924.0
2007-08-08 22:45:00,2.13499,2.13506,2.13491,2.13506,9079872.0
2007-08-08 22:46:00,2.13507,2.13519,2.13501,2.13509,2169909.0
2007-08-08 22:47:00,2.13467,2.13501,2.13467,2.13499,5117768.0
2007-08-08 22:48:00,2.13479,2.13479,2.13453,2.13478,3954434.0
2007-08-08 22:49:00,2.1349,2.13505,2.13471,2.13505,16007164.0
2007-08-08 22:50:00,2.13521,2.13521,2.13508,2.13519,477226.0
2007-08-08 22:51:00,2.13515,2.13533,2.13515,2.13533,31033566.0
2007-08-08 22:52:00,2.13538,2.13553,2.13502,2.13502,14476013.0
2007-08-08 22:53:00,2.13502,2.13502,2.13489,2.13494,6802601.0
2007-08-08 22:54:00,2.13491,2.13491,2.13467,2.13474,5086992.0
2007-08-08 22:55:00,2.13465,2.13491,2.13465,2.13491,23606349.0
2007-08-08 22:56:00,2.13501,2.13523,2.13499,2.13523,2463135.0
2007-08-08 22:57:00,2.13523,2.13523,2.13512,2.13512,4551447.0
2007-08-08 22:58:00,2.13509,2.13514,2.13497,2.13514,9671118.0
2007-08-08 22:59:00,2.1353,2.13566,2.1353,2.13566,4623739.0
2007-08-08 23:00:00,2.1356,2.1356,2.1351,2.1351,10970163.0
2007-08-08 23:01:00,2.13497,2.13525,2.13491,2.13514,16014039.0
2007-08-08 23:02:00,2.13512,2.13515,2.13506,2.13508,38632240.0
2007-08-08 23:03:00,2.13494,2.13524,2.13477,2.13524,2461497.0
2007-08-08 23:04:00,2.13524,2.13539,2.13524,2.13539,5374703.0
2007-08-08 23:05:00,2.13541,2.13541,2.1338,2.13492,2851391.0
2007-08-08 23:06:00,2.13489,2.13542,2.13489,2.13533,11984572.0
2007-08-08 23:07:00,2.13527,2.1353,2.13524,2.13529,5723761.0
2007-08-08 23:08:00,2.13519,2.13519,2.13472,2.13483,8270010.0
2007-08-08 23:09:00,2.13477,2.13477,2.13436,2.13436,2553794.0
2007-08-08 23:10:00,2.13448,2.13491,2.13448,2.13486,18530767.0
2007-08-08 23:11:00,2.13495,2.13512,2.13495,2.13511,9146206.0
2007-08-08 23:12:00,2.13516,2.13549,2.13516,2.13531,3941221.0
2007-08-08 23:13:00,2.13523,2.13523,2.13452,2.1348,2954439.0
2007-08-08 23:14:00,2.13485,2.13525,2.13485,2.13518,4257213.0
2007-08-08 23:15:00,2.13522,2.1353,2.1352,2.1352,4025427.0
2007-08-08 23:16:00,2.13509,2.1351,2.13487,2.1351,7858787.0
2007-08-08 23:17:00,2.13524,2.13531,2.13506,2.13506,3212453.0
2007-08-08 23:18:00,2.13501,2.13514,2.13501,2.1351,13177425.0
2007-08-08 23:19:00,2.13522,2.13539,2.13516,2.13531,12856136.0
2007-08-08 23:20:00,2.13541,2.13547,2.13527,2.13527,1506189.0
2007-08-08 23:21:00,2.13504,2.13504,2.13467,2.13467,5814348.0
2007-08-08 23:22:00,2.13446,2.13448,2.13412,2.13412,23199235.0
2007-08-08 23:23:00,2.13408,2.13465,2.13394,2.13458,4441822.0
2007-08-08 23:24:00,2.13453,2.13453,2.13435,2.13435,19922921.0
2007-08-08 23:25:00,2.13425,2.13425,2.13384,2.13401,17770845.0
2007-08-08 23:26:00,2.13418,2.13433,2.1341,2.13425,7982783.0
2007-08-08 23:27:00,2.13431,2.13437,2.13431,2.13437,18413221.0
2007-08-08 23:28:00,2.13428,2.13428,2.13406,2.13417,6169793.0
2007-08-08 23:29:00,2.13435,2.13446,2.13429,2.13436,23333852.0
2007-08-08 23:30:00,2.13427,2.13427,2.13394,2.134,3256311.0
2007-08-08 23:31:00,2.13389,2.13413,2.13389,2.13405,10589397.0
2007-08-08 23:32:00,2.13401,2.13401,2.13354,2.13376,29449758.0
2007-08-08 23:33:00,2.134,2.13405,2.13396,2.13405,11886167.0
2007-08-08 23:34:00,2.13399,2.13399,2.13353,2.13364,796686.0
2007-08-08 23:35:00,2.13371,2.1339,2.13367,2.13389,10263653.0
2007-08-08 23:36:00,2.13344,2.13417,2.13344,2.13417,9526307.0
2007-08-08 23:37:00,2.13414,2.13433,2.13406,2.13433,4531069.0
2007-08-08 23:38:00,2.13439,2.1346,2.13439,2.13458,2788131.0
2007-08-08 23:39:00,2.13446,2.13451,2.13384,2.13387,4457967.0
2007-08-08 23:40:00,2.13397,2.13403,2.13395,2.13397,11026837.0
2007-08-08 23:41:00,2.13406,2.13406,2.13367,2.13394,3706903.0
2007-08-08 23:42:00,2.13406,2.13431,2.134,2.13431,21590825.0
2007-08-08 23:43:00,2.13435,2.13435,2.13403,2.13419,9263848.0
2007-08-08 23:44:00,2.13416,2.13416,2.13389,2.13399,6679356.0
2007-08-08 23:45:00,2.13403,2.13403,2.13344,2.13368,4710787.0
2007-08-08 23:46:00,2.13385,2.13389,2.1324,2.13377,2657241.0
2007-08-08 23:47:00,2.13381,2.13381,2.13366,2.13374,23654151.0
2007-08-08 23:48:00,2.13374,2.13374,2.13358,2.13358,3170549.0
2007-08-08 23:49:00,2.13355,2.13355,2.13352,2.13352,1351045.0
2007-08-08 23:50:00,2.13338,2.13341,2.13306,2.13341,10528895.0
2007-08-08 23:51:00,2.13345,2.1335,2.13345,2.1335,1003983.0
2007-08-08 23:52:00,2.13359,2.13359,2.13338,2.13343,2849471.0
2007-08-08 23:53:00,2.13343,2.13351,2.1333,2.13351,18991075.0
2007-08-08 23:54:00,2.1334,2.13357,2.13323,2.13352,5724145.0
2007-08-08 23:55:00,2.13353,2.13369,2.13342,2.13369,22472897.0
2007-08-08 23:56:00,2.13369,2.13375,2.13355,2.13363,11065160.0
2007-08-08 23:57:00,2.13359,2.13359,2.13339,2.13342,530031.0
2007-08-08 23:58:00,2.13352,2.13352,2.1333,2.13333,6487473.0
2007-08-08 23:59:00,2.13321,2.13321,2.13292,2.13297,1940307.0
2007-08-09 00:00:00,2.13298,2.13322,2.13298,2.13322,5645724.0
2007-08-09 00:01:00,2.13327,2.13327,2.13319,2.1332,1655846.0
2007-08-09 00:02:00,2.13327,2.13337,2.13296,2.13325,3948351.0
2007-08-09 00:03:00,2.13323,2.13323,2.13171,2.13309,10342133.0
2007-08-09 00:04:00,2.13328,2.13351,2.13328,2.13336,1374318.0
2007-08-09 00:05:00,2.13354,2.13372,2.13334,2.13372,676179.0
2007-08-09 00:06:00,2.13367,2.13374,2.13357,2.13357,14773680.0
2007-08-09 00:07:00,2.1337,2.13403,2.1337,2.13379,3310360.0
2007-08-09 00:08:00,2.134,2.13441,2.134,2.13434,6413049.0
2007-08-09 00:09:00,2.13412,2.13412,2.13361,2.13361,21169163.0
2007-08-09 00:10:00,2.13397,2.13422,2.13358,2.13422,2565333.0
2007-08-09 00:11:00,2.1342,2.1342,2.13408,2.1341,8204063.0
2007-08-09 00:12:00,2.13407,2.1341,2.13381,2.1341,35891146.0
2007-08-09 00:13:00,2.1342,2.1342,2.13395,2.13395,23334636.0
2007-08-09 00:14:00,2.1339,2.13404,2.13356,2.13395,2542740.0
2007-08-09 00:15:00,2.13406,2.13406,2.13392,2.13392,3656010.0
2007-08-09 00:16:00,2.13376,2.13376,2.13349,2.1336,3824366.0
2007-08-09 00:17:00,2.13372,2.13394,2.13368,2.13394,18571307.0
2007-08-09 00:18:00,2.13406,2.13419,2.13405,2.13417,3636885.0
2007-08-09 00:19:00,2.13417,2.13427,2.1341,2.13417,1269574.0
2007-08-09 00:20:00,2.13405,2.13409,2.13381,2.13409,3018068.0
2007-08-09 00:21:00,2.13413,2.13453,2.13413,2.13453,27486857.0
2007-08-09 00:22:00,2.1344,2.1347,2.1344,2.1347,23345825.0
2007-08-09 00:23:00,2.13471,2.13471,2.13434,2.13434,14409970.0
2007-08-09 00:24:00,2.13442,2.13451,2.13428,2.13451,5986676.0
2007-08-09 00:25:00,2.13468,2.13486,2.13467,2.13486,3557645.0
2007-08-09 00:26:00,2.13488,2.13507,2.13488,2.13507,8580864.0
2007-08-09 00:27:00,2.13522,2.13522,2.13442,2.13442,6367745.0
2007-08-09 00:28:00,2.13451,2.13451,2.13409,2.13448,6086306.0
2007-08-09 00:29:00,2.13469,2.13469,2.13449,2.13458,6450647.0
2007-08-09 00:30:00,2.13453,2.1347,2.13453,2.13462,2233465.0
2007-08-09 00:31:00,2.1346,2.13477,2.13426,2.13465,3091703.0
2007-08-09 00:32:00,2.13459,2.13467,2.13448,2.13454,9204005.0
2007-08-09 00:33:00,2.13446,2.13466,2.13446,2.13466,17649066.0
2007-08-09 00:34:00,2.13478,2.13491,2.13468,2.13468,9607501.0
2007-08-09 00:35:00,2.13473,2.13479,2.13467,2.13469,6909635.0
2007-08-09 00:36:00,2.13473,2.13509,2.13473,2.13504,2156084.0
2007-08-09 00:37:00,2.13531,2.13547,2.13518,2.13518,4323401.0
2007-08-09 00:38:00,2.13518,2.13527,2.13512,2.13526,3552250.0
2007-08-09 00:39:00,2.13526,2.13542,2.13521,2.13542,11062854.0
2007-08-09 00:41:00,2.13556,2.13571,2.13556,2.13556,9073002.0
2007-08-09 00:42:00,2.1355,2.13556,2.13542,2.13556,8353949.0
2007-08-09 00:43:00,2.1355,2.13551,2.13543,2.13547,3863763.0
2007-08-09 00:44:00,2.13557,2.1357,2.13526,2.13559,18284508.0
2007-08-09 00:45:00,2.13553,2.1356,2.13546,2.13553,3617074.0
2007-08-09 00:46:00,2.13548,2.13557,2.13543,2.13553,10902747.0
2007-08-09 00:47:00,2.13557,2.13566,2.13556,2.13556,13247596.0
2007-08-09 00:48:00,2.13549,2.13551,2.13527,2.13528,13233719.0
2007-08-09 00:49:00,2.13534,2.1355,2.13507,2.1353,5170187.0
2007-08-09 00:50:00,2.13519,2.13519,2.1349,2.13504,1774877.0
2007-08-09 00:51:00,2.13508,2.13511,2.1349,2.1349,27085977.0
2007-08-09 00:52:00,2.13529,2.13536,2.1348,2.1352,1629682.0
2007-08-09 00:53:00,2.1351,2.1351,2.13491,2.13504,6123314.0
2007-08-09 00:54:00,2.13539,2.13552,2.13539,2.13552,2270394.0
2007-08-09 00:55:00,2.13562,2.13562,2.13537,2.13544,4949285.0
2007-08-09 00:56:00,2.13548,2.13575,2.13548,2.13575,8161249.0
2007-08-09 00:57:00,2.13573,2.13574,2.13557,2.13562,18977294.0
2007-08-09 00:58:00,2.13566,2.13588,2.13555,2.13555,14507446.0
2007-08-09 00:59:00,2.1359,2.1359,2.13573,2.13573,4945813.0
2007-08-09 01:00:00,2.13571,2.13571,2.13539,2.13539,4344329.0
2007-08-09 01:01:00,2.13527,2.13543,2.13521,2.13543,4688423.0
2007-08-09 01:02:00,2.13549,2.1356,2.13541,2.13541,4770912.0
2007-08-09 01:03:00,2.13551,2.13562,2.13551,2.13562,10238267.0
2007-08-09 01:04:00,2.13569,2.13569,2.13541,2.13549,40220018.0
2007-08-09 01:05:00,2.13561,2.13609,2.1356,2.13609,7697140.0
2007-08-09 01:06:00,2.13617,2.13633,2.13606,2.13632,3198197.0
2007-08-09 01:07:00,2.13633,2.13633,2.13594,2.13594,9175297.0
2007-08-09 01:08:00,2.13641,2.13652,2.13641,2.13641,1165712.0
2007-08-09 01:09:00,2.13654,2.13654,2.13643,2.13643,17379971.0
2007-08-09 01:10:00,2.1363,2.1364,2.13627,2.13627,1131903.0
2007-08-09 01:11:00,2.13619,2.13624,2.13608,2.13624,8848489.0
2007-08-09 01:12:00,2.13617,2.13617,2.1359,2.13606,1698887.0
2007-08-09 01:13:00,2.13608,2.13608,2.13569,2.13569,5371356.0
2007-08-09 01:14:00,2.13571,2.13571,2.1355,2.1355,10458674.0
2007-08-09 01:15:00,2.13547,2.13555,2.13522,2.13522,15591522.0
2007-08-09 01:16:00,2.13532,2.13545,2.13532,2.13544,18422526.0
2007-08-09 01:17:00,2.13544,2.13589,2.13544,2.13565,6001801.0
2007-08-09 01:18:00,2.13567,2.13567,2.13512,2.13512,15502452.0
2007-08-09 01:19:00,2.13506,2.13506,2.13424,2.13424,4724313.0
2007-08-09 01:20:00,2.13415,2.13418,2.13398,2.13398,17485197.0
2007-08-09 01:21:00,2.13381,2.13381,2.13356,2.13365,25510076.0
2007-08-09 01:22:00,2.13367,2.13378,2.13355,2.13378,5037033.0
2007-08-09 01:23:00,2.13393,2.13409,2.13393,2.13405,3012379.0
2007-08-09 01:24:00,2.13415,2.13441,2.13415,2.13441,8102959.0
2007-08-09 01:25:00,2.13442,2.13452,2.13438,2.13438,1632515.0
2007-08-09 01:26:00,2.13405,2.13415,2.13394,2.13413,8381473.0
2007-08-09 01:27:00,2.13425,2.13425,2.13405,2.13425,2782750.0
2007-08-09 01:28:00,2.13459,2.13482,2.13459,2.13482,14071300.0
2007-08-09 01:29:00,2.13475,2.13475,2.13418,2.13418,8569439.0
2007-08-09 01:30:00,2.13407,2.13433,2.13407,2.13432,4537251.0
2007-08-09 01:31:00,2.13444,2.13481,2.13444,2.13457,8204806.0
2007-08-09 01:32:00,2.13448,2.1351,2.13448,2.1351,10249639.0
2007-08-09 01:33:00,2.13522,2.1353,2.13517,2.13526,4598462.0
2007-08-09 01:34:00,2.13516,2.13516,2.13445,2.13472,7282521.0
2007-08-09 01:35:00,2.13475,2.1349,2.13457,2.1349,2229340.0
2007-08-09 01:36:00,2.135,2.13559,2.135,2.13559,18301492.0
2007-08-09 01:37:00,2.13563,2.13571,2.13542,2.13544,9320737.0
2007-08-09 01:38:00,2.13524,2.13525,2.13502,2.13525,10659788.0
2007-08-09 01:39:00,2.13539,2.13553,2.13478,2.13478,4010618.0
2007-08-09 01:40:00,2.13478,2.13478,2.13406,2.13406,19714882.0
2007-08-09 01:41:00,2.13411,2.13427,2.13403,2.13409,5915869.0
2007-08-09 01:42:00,2.13431,2.13446,2.13425,2.13425,2593409.0
2007-08-09 01:43:00,2.13434,2.13449,2.13416,2.13416,6243161.0
2007-08-09 01:44:00,2.13431,2.1344,2.13418,2.1344,14602841.0
2007-08-09 01:45:00,2.13449,2.13479,2.13449,2.13479,3639168.0
2007-08-09 01:46:00,2.13479,2.13482,2.13463,2.13463,5810613.0
2007-08-09 01:47:00,2.13462,2.13462,2.13429,2.13429,7699586.0
2007-08-09 01:48:00,2.13413,2.13413,2.13397,2.13397,4914417.0
2007-08-09 01:49:00,2.13415,2.13436,2.13415,2.13436,1386947.0
2007-08-09 01:50:00,2.13453,2.13461,2.13453,2.13461,1259411.0
2007-08-09 01:51:00,2.13455,2.13458,2.13438,2.13438,13169825.0
2007-08-09 01:52:00,2.13435,2.13454,2.13435,2.13454,5508811.0
2007-08-09 01:53:00,2.13463,2.13466,2.1345,2.1345,14720911.0
2007-08-09 01:54:00,2.13423,2.13433,2.13368,2.13389,26704814.0
2007-08-09 01:55:00,2.13378,2.13378,2.13359,2.13359,29166914.0
2007-08-09 01:56:00,2.13354,2.13356,2.13294,2.13294,3933959.0
2007-08-09 01:57:00,2.13322,2.13322,2.13291,2.13316,4641241.0
2007-08-09 01:58:00,2.13312,2.13323,2.13305,2.13323,2162743.0
2007-08-09 01:59:00,2.1334,2.13361,2.1334,2.13355,2046582.0
2007-08-09 02:00:00,2.13326,2.13364,2.13316,2.13364,2027924.0
2007-08-09 02:01:00,2.13381,2.13381,2.13338,2.13356,2368313.0
2007-08-09 02:02:00,2.13375,2.13384,2.13366,2.13382,4366582.0
2007-08-09 02:03:00,2.13357,2.13418,2.13357,2.13417,3900801.0
2007-08-09 02:04:00,2.13423,2.13448,2.13423,2.13448,28317393.0
2007-08-09 02:05:00,2.13443,2.13496,2.13432,2.13496,25459828.0
2007-08-09 02:06:00,2.13495,2.13524,2.13495,2.13524,14925390.0
2007-08-09 02:07:00,2.13526,2.13555,2.13526,2.13555,5099336.0
2007-08-09 02:08:00,2.13562,2.13591,2.13561,2.13591,13470211.0
2007-08-09 02:09:00,2.13625,2.13632,2.13619,2.13632,1313116.0
2007-08-09 02:10:00,2.1363,2.13648,2.13625,2.13648,1507551.0
2007-08-09 02:11:00,2.13643,2.13658,2.13643,2.13658,4976626.0
2007-08-09 02:12:00,2.13653,2.1366,2.13647,2.13652,8133939.0
2007-08-09 02:13:00,2.13641,2.1365,2.13633,2.1364,5393180.0
2007-08-09 02:14:00,2.13626,2.13626,2.13545,2.13545,3791985.0
2007-08-09 02:15:00,2.1353,2.1353,2.13504,2.1351,13938000.0
2007-08-09 02:16:00,2.13498,2.13548,2.13498,2.13548,5831460.0
2007-08-09 02:17:00,2.13536,2.13537,2.13528,2.13532,2409112.0
2007-08-09 02:18:00,2.13517,2.13546,2.13517,2.13546,6346816.0
2007-08-09 02:19:00,2.13549,2.13573,2.13549,2.13573,21539256.0
2007-08-09 02:20:00,2.13584,2.13639,2.13584,2.13639,3656987.0
2007-08-09 02:21:00,2.13636,2.13636,2.13623,2.13629,10084946.0
2007-08-09 02:22:00,2.13627,2.1363,2.1361,2.13618,10062332.0
2007-08-09 02:23:00,2.13621,2.13621,2.136,2.136,17926819.0
2007-08-09 02:24:00,2.13597,2.13597,2.13584,2.13597,2341007.0
2007-08-09 02:25:00,2.13608,2.1362,2.13583,2.13607,7352368.0
2007-08-09 02:26:00,2.1361,2.13637,2.13605,2.13637,5039962.0
2007-08-09 02:27:00,2.13634,2.13642,2.13609,2.13609,10325012.0
2007-08-09 02:28:00,2.13614,2.13614,2.13574,2.13575,7926583.0
2007-08-09 02:29:00,2.13588,2.13602,2.13573,2.13573,4166438.0
2007-08-09 02:30:00,2.13567,2.1359,2.13567,2.1359,7990152.0
2007-08-09 02:31:00,2.13607,2.13615,2.13606,2.13612,13941642.0
2007-08-09 02:32:00,2.13594,2.13609,2.13571,2.13573,2940353.0
2007-08-09 02:33:00,2.13552,2.13558,2.13527,2.13527,8131826.0
2007-08-09 02:34:00,2.13538,2.13538,2.1353,2.13531,1645348.0
2007-08-09 02:35:00,2.13528,2.13528,2.13507,2.1351,8369962.0
2007-08-09 02:36:00,2.13497,2.13497,2.13479,2.13497,3165263.0
2007-08-09 02:37:00,2.13503,2.13504,2.13477,2.13503,5129363.0
2007-08-09 02:38:00,2.13499,2.13504,2.13496,2.13497,25851313.0
2007-08-09 02:39:00,2.13493,2.13494,2.1348,2.13481,16804612.0
2007-08-09 02:40:00,2.13489,2.13494,2.13486,2.13486,4518279.0
2007-08-09 02:41:00,2.13481,2.13485,2.13475,2.13475,14457197.0
2007-08-09 02:42:00,2.13456,2.1347,2.13449,2.13464,6398508.0
2007-08-09 02:43:00,2.1349,2.13501,2.1349,2.1349,20340648.0
2007-08-09 02:44:00,2.13478,2.13501,2.13478,2.13498,14334395.0
2007-08-09 02:45:00,2.13481,2.13481,2.13451,2.13467,9684855.0
2007-08-09 02:46:00,2.1348,2.13498,2.1348,2.13487,5543765.0
2007-08-09 02:47:00,2.13485,2.13486,2.13467,2.1348,1582274.0
2007-08-09 02:48:00,2.13486,2.13518,2.13483,2.13518,8673289.0
2007-08-09 02:49:00,2.13525,2.13525,2.13513,2.13515,1234623.0
2007-08-09 02:50:00,2.13531,2.13545,2.13531,2.13545,17032509.0
2007-08-09 02:51:00,2.13531,2.13546,2.13531,2.13531,1213523.0
2007-08-09 02:52:00,2.13486,2.13536,2.13486,2.13523,9042376.0
2007-08-09 02:53:00,2.13524,2.13543,2.13517,2.13543,3413595.0
2007-08-09 02:54:00,2.13558,2.13594,2.13558,2.13594,7126320.0
2007-08-09 02:55:00,2.1359,2.13652,2.13589,2.13639,39277360.0
2007-08-09 02:56:00,2.13614,2.13614,2.13591,2.13591,10025723.0
2007-08-09 02:57:00,2.13583,2.13606,2.13583,2.13606,4608686.0
2007-08-09 02:58:00,2.13606,2.13606,2.13582,2.13582,5074052.0
2007-08-09 02:59:00,2.13581,2.13588,2.13573,2.13588,4509372.0
2007-08-09 03:00:00,2.13591,2.13592,2.13585,2.1359,5452936.0
2007-08-09 03:01:00,2.13548,2.13587,2.13548,2.13558,13962894.0
2007-08-09 03:02:00,2.13554,2.13575,2.13552,2.13574,18469387.0
2007-08-09 03:03:00,2.13573,2.13573,2.13551,2.13552,8823925.0
2007-08-09 03:04:00,2.13548,2.13548,2.13512,2.13512,4845115.0
2007-08-09 03:05:00,2.13495,2.13495,2.13458,2.13458,2171586.0
2007-08-09 03:06:00,2.13434,2.13454,2.13434,2.13443,6769834.0
2007-08-09 03:07:00,2.13426,2.13427,2.13386,2.13418,2227369.0
2007-08-09 03:08:00,2.134,2.13439,2.134,2.13435,29615109.0
2007-08-09 03:09:00,2.13439,2.13447,2.13436,2.13436,1841351.0
2007-08-09 03:10:00,2.13436,2.13449,2.13404,2.13441,5106357.0
2007-08-09 03:11:00,2.13445,2.13447,2.13426,2.13426,13626155.0
2007-08-09 03:12:00,2.13412,2.13414,2.13398,2.13414,12792195.0
2007-08-09 03:13:00,2.13425,2.13446,2.13425,2.13426,11282983.0
2007-08-09 03:14:00,2.13411,2.13411,2.1338,2.13398,3314159.0
2007-08-09 03:15:00,2.13414,2.13417,2.13372,2.13406,19242801.0
2007-08-09 03:16:00,2.1341,2.13426,2.1341,2.13417,3993965.0
2007-08-09 03:17:00,2.1342,2.13421,2.13407,2.13421,8219964.0
2007-08-09 03:18:00,2.13422,2.13432,2.13422,2.13428,8447860.0
2007-08-09 03:19:00,2.13428,2.13428,2.13412,2.13414,1785427.0
2007-08-09 03:20:00,2.13412,2.13429,2.13411,2.13429,11802896.0
2007-08-09 03:21:00,2.13438,2.1345,2.13426,2.13426,3680707.0
2007-08-09 03:22:00,2.13398,2.13405,2.13377,2.13405,4618033.0
2007-08-09 03:23:00,2.13408,2.13432,2.13408,2.13425,2194709.0
2007-08-09 03:24:00,2.13414,2.13434,2.13396,2.13434,6609562.0
2007-08-09 03:25:00,2.1345,2.13472,2.1345,2.13461,9681078.0
2007-08-09 03:26:00,2.13451,2.13463,2.13451,2.13454,19185852.0
2007-08-09 03:27:00,2.13456,2.13462,2.13438,2.13438,9659953.0
2007-08-09 03:28:00,2.13423,2.13423,2.13352,2.13404,2829156.0
2007-08-09 03:29:00,2.1343,2.13464,2.1343,2.13449,2157729.0
2007-08-09 03:30:00,2.13454,2.13454,2.13431,2.13436,6836209.0
2007-08-09 03:31:00,2.13415,2.13415,2.13361,2.1339,5726133.0
2007-08-09 03:32:00,2.13367,2.1337,2.13349,2.13361,6746924.0
2007-08-09 03:33:00,2.13359,2.13361,2.13347,2.13347,8890957.0
2007-08-09 03:34:00,2.1334,2.1334,2.13319,2.13326,3466477.0
2007-08-09 03:35:00,2.13325,2.13325,2.13311,2.13323,6634170.0
2007-08-09 03:36:00,2.13304,2.13329,2.133,2.13329,12288841.0
2007-08-09 03:37:00,2.13329,2.13329,2.13299,2.13299,24958120.0
2007-08-09 03:38:00,2.13319,2.1334,2.13319,2.13327,29188547.0
2007-08-09 03:39:00,2.13338,2.13365,2.13336,2.13365,2778691.0
2007-08-09 03:40:00,2.13369,2.13371,2.13353,2.13371,1409698.0
2007-08-09 03:41:00,2.13378,2.13379,2.1337,2.13377,3994381.0
2007-08-09 03:42:00,2.13363,2.13363,2.13343,2.13359,18852203.0
2007-08-09 03:43:00,2.13363,2.13366,2.13333,2.13333,4178265.0
2007-08-09 03:44:00,2.13333,2.13413,2.13333,2.13413,3791754.0
2007-08-09 03:45:00,2.13407,2.13407,2.13357,2.13383,2727969.0
2007-08-09 03:46:00,2.13378,2.13381,2.13367,2.13367,21972348.0
2007-08-09 03:47:00,2.13367,2.13373,2.13357,2.13373,34342307.0
2007-08-09 03:48:00,2.13373,2.13382,2.13373,2.13382,8322239.0
2007-08-09 03:49:00,2.13383,2.13383,2.13325,2.13353,2516761.0
2007-08-09 03:50:00,2.133,2.13335,2.133,2.1333,21703060.0
2007-08-09 03:51:00,2.13341,2.13347,2.13314,2.13339,7116913.0
2007-08-09 03:52:00,2.13326,2.13348,2.13326,2.13348,3472164.0
2007-08-09 03:53:00,2.13345,2.13346,2.13318,2.1334,16117915.0
2007-08-09 03:54:00,2.13368,2.13382,2.13368,2.13375,619041.0
2007-08-09 03:55:00,2.13361,2.13385,2.13355,2.13355,1276890.0
2007-08-09 03:56:00,2.13328,2.13342,2.13181,2.13342,10960294.0
2007-08-09 03:57:00,2.13355,2.13369,2.1333,2.13364,3597914.0
2007-08-09 03:58:00,2.13362,2.13382,2.13362,2.13382,1584238.0
2007-08-09 03:59:00,2.13386,2.13386,2.13332,2.13332,5880351.0
2007-08-09 04:00:00,2.13328,2.13332,2.13312,2.13332,2013394.0
2007-08-09 04:01:00,2.1334,2.13369,2.1334,2.13369,6850553.0
2007-08-09 04:02:00,2.13358,2.13378,2.13358,2.13373,557282.0
2007-08-09 04:03:00,2.13371,2.13372,2.13348,2.13372,10273105.0
2007-08-09 04:04:00,2.13382,2.13433,2.13374,2.13433,21639767.0
2007-08-09 04:05:00,2.13439,2.13452,2.13424,2.13424,5733892.0
2007-08-09 04:06:00,2.1342,2.1342,2.13395,2.13417,20573150.0
2007-08-09 04:07:00,2.13424,2.13454,2.13413,2.13454,2906141.0
2007-08-09 04:08:00,2.13448,2.13501,2.13448,2.13474,2552264.0
2007-08-09 04:09:00,2.13475,2.13475,2.13415,2.13415,10300232.0
2007-08-09 04:11:00,2.13424,2.13424,2.1341,2.13412,3100781.0
2007-08-09 04:12:00,2.13412,2.13412,2.13398,2.13409,24330539.0
2007-08-09 04:13:00,2.13411,2.13421,2.13271,2.13399,2806253.0
2007-08-09 04:14:00,2.13371,2.1339,2.13322,2.1339,5160244.0
2007-08-09 04:15:00,2.13403,2.13417,2.13403,2.13412,6704162.0
2007-08-09 04:16:00,2.13396,2.13402,2.13386,2.13401,10067212.0
2007-08-09 04:17:00,2.13419,2.13434,2.13418,2.13434,23356583.0
2007-08-09 04:19:00,2.13428,2.13437,2.13428,2.13428,10378200.0
2007-08-09 04:20:00,2.13421,2.13421,2.134,2.134,4703488.0
2007-08-09 04:21:00,2.13416,2.13423,2.13416,2.13423,2823138.0
2007-08-09 04:22:00,2.13417,2.1342,2.13399,2.13417,4841403.0
2007-08-09 04:23:00,2.13433,2.1344,2.13369,2.13369,9437594.0
2007-08-09 04:24:00,2.13399,2.1341,2.13382,2.1341,9804789.0
2007-08-09 04:25:00,2.1341,2.1341,2.13381,2.13393,784063.0
2007-08-09 04:27:00,2.13385,2.13408,2.13364,2.13403,29236332.0
2007-08-09 04:28:00,2.13397,2.13397,2.13379,2.13389,11253345.0
2007-08-09 04:29:00,2.13407,2.13422,2.13402,2.13418,3355637.0
2007-08-09 04:30:00,2.13412,2.13415,2.13389,2.13415,21856363.0
2007-08-09 04:31:00,2.13413,2.13451,2.13407,2.13451,5987184.0
2007-08-09 04:32:00,2.13455,2.13478,2.13454,2.1347,8863898.0
2007-08-09 04:33:00,2.13476,2.13476,2.13418,2.13436,8041486.0
2007-08-09 04:34:00,2.13435,2.13437,2.13417,2.13437,18712063.0
2007-08-09 04:35:00,2.13446,2.13446,2.1339,2.13407,19518882.0
2007-08-09 04:36:00,2.13417,2.1342,2.13373,2.13416,4293273.0
2007-08-09 04:37:00,2.13417,2.13417,2.13377,2.134,23648557.0
2007-08-09 04:38:00,2.13425,2.13455,2.13425,2.13436,5759631.0
2007-08-09 04:39:00,2.1344,2.13459,2.1344,2.13442,1575347.0
2007-08-09 04:40:00,2.13431,2.13437,2.13414,2.13428,12452671.0
2007-08-09 04:41:00,2.13451,2.13472,2.13451,2.1346,13656776.0
2007-08-09 04:42:00,2.13435,2.13435,2.13402,2.13402,3503603.0
2007-08-09 04:43:00,2.13417,2.13454,2.13417,2.13454,7231127.0
2007-08-09 04:44:00,2.13459,2.13479,2.13459,2.13479,4061167.0
2007-08-09 04:45:00,2.13494,2.13494,2.13437,2.1346,4674660.0
2007-08-09 04:46:00,2.13467,2.13481,2.13448,2.13481,2951490.0
2007-08-09 04:47:00,2.13502,2.13528,2.13499,2.13528,3661143.0
2007-08-09 04:48:00,2.13541,2.13556,2.13538,2.13538,7814798.0
2007-08-09 04:49:00,2.13526,2.1353,2.13501,2.13503,18240737.0
2007-08-09 04:50:00,2.13485,2.13491,2.13461,2.13468,2814717.0
2007-08-09 04:51:00,2.13463,2.13463,2.13438,2.13453,9188902.0
2007-08-09 04:52:00,2.13462,2.1348,2.13462,2.1348,5671582.0
2007-08-09 04:53:00,2.13482,2.13484,2.1346,2.1346,12270473.0
2007-08-09 04:54:00,2.13432,2.13442,2.13284,2.13442,3154194.0
2007-08-09 04:55:00,2.13457,2.13487,2.13457,2.13487,5462097.0
2007-08-09 04:57:00,2.13489,2.13489,2.13447,2.13468,40982666.0
2007-08-09 04:58:00,2.13476,2.13482,2.13463,2.13482,15280571.0
2007-08-09 04:59:00,2.13504,2.13538,2.13504,2.13538,11604956.0
2007-08-09 05:00:00,2.13533,2.13533,2.13514,2.13527,5075454.0
2007-08-09 05:01:00,2.13538,2.13581,2.13538,2.13561,8991370.0
2007-08-09 05:02:00,2.13558,2.13562,2.13551,2.1356,4146351.0
2007-08-09 05:03:00,2.13581,2.13598,2.13569,2.13569,2398143.0
2007-08-09 05:04:00,2.1357,2.1357,2.13535,2.13535,22249149.0
2007-08-09 05:05:00,2.13554,2.13554,2.13498,2.13498,5318339.0
2007-08-09 05:06:00,2.13478,2.1349,2.1345,2.1345,7360528.0
2007-08-09 05:07:00,2.13448,2.13461,2.1343,2.13447,13596331.0
2007-08-09 05:08:00,2.13438,2.13438,2.13405,2.13429,30045081.0
2007-08-09 05:09:00,2.13455,2.13469,2.13455,2.13464,510510.0
2007-08-09 05:10:00,2.13442,2.13442,2.13417,2.13428,15814231.0
2007-08-09 05:11:00,2.13435,2.13444,2.13424,2.13424,4270908.0
2007-08-09 05:12:00,2.13435,2.13435,2.13419,2.13419,5664380.0
2007-08-09 05:13:00,2.1348,2.13507,2.13477,2.13477,2131958.0
2007-08-09 05:14:00,2.13461,2.13461,2.13426,2.13443,8472401.0
2007-08-09 05:15:00,2.13441,2.13446,2.13422,2.13446,2840423.0
2007-08-09 05:16:00,2.13455,2.13456,2.1344,2.1344,4138323.0
2007-08-09 05:17:00,2.13453,2.13478,2.13444,2.13478,3866389.0
2007-08-09 05:18:00,2.13504,2.13517,2.13501,2.13501,15540228.0
2007-08-09 05:19:00,2.13495,2.13495,2.13465,2.13465,3384558.0
2007-08-09 05:20:00,2.13465,2.13465,2.13424,2.13436,7339756.0
2007-08-09 05:21:00,2.13428,2.13428,2.1339,2.13396,5240370.0
2007-08-09 05:22:00,2.13418,2.13441,2.13418,2.13432,15443999.0
2007-08-09 05:23:00,2.13437,2.13449,2.13436,2.13436,5064610.0
2007-08-09 05:24:00,2.13399,2.13404,2.13375,2.13381,2890892.0
2007-08-09 05:25:00,2.13395,2.13485,2.13395,2.13485,1279597.0
2007-08-09 05:26:00,2.13469,2.13478,2.13469,2.13469,1587964.0
2007-08-09 05:27:00,2.13465,2.13465,2.13437,2.13437,6301382.0
2007-08-09 05:28:00,2.1343,2.1343,2.1341,2.13416,6237036.0
2007-08-09 05:29:00,2.13434,2.13463,2.13432,2.13463,4440419.0
2007-08-09 05:30:00,2.13466,2.135,2.13466,2.135,5801273.0
2007-08-09 05:31:00,2.13491,2.13493,2.13464,2.13464,3252287.0
2007-08-09 05:32:00,2.13453,2.13459,2.13415,2.13441,5766556.0
2007-08-09 05:33:00,2.13446,2.13476,2.13446,2.13459,1436978.0
2007-08-09 05:34:00,2.13441,2.13452,2.13427,2.13427,3274114.0
2007-08-09 05:35:00,2.1342,2.1342,2.13383,2.13404,3413896.0
2007-08-09 05:36:00,2.13399,2.134,2.13361,2.13378,6498112.0
2007-08-09 05:37:00,2.13384,2.13405,2.13384,2.13405,1806478.0
2007-08-09 05:38:00,2.13408,2.13408,2.13397,2.13398,4485620.0
2007-08-09 05:39:00,2.13398,2.13405,2.13398,2.13405,3498551.0
2007-08-09 05:40:00,2.13364,2.1341,2.13364,2.1341,27065305.0
2007-08-09 05:41:00,2.13431,2.13453,2.13431,2.13451,3435340.0
2007-08-09 05:42:00,2.1345,2.13451,2.13418,2.13437,10515193.0
2007-08-09 05:43:00,2.13451,2.13468,2.13448,2.13468,3417496.0
2007-08-09 05:44:00,2.13484,2.13504,2.1348,2.13493,3403296.0
2007-08-09 05:45:00,2.13496,2.13506,2.13484,2.13506,4946808.0
2007-08-09 05:46:00,2.1352,2.1356,2.1352,2.1356,4871885.0
2007-08-09 05:47:00,2.13564,2.13586,2.13564,2.13574,5348525.0
2007-08-09 05:48:00,2.13526,2.13568,2.13526,2.13568,7187261.0
2007-08-09 05:49:00,2.1357,2.13593,2.13562,2.13593,3763162.0
2007-08-09 05:50:00,2.13591,2.13591,2.13564,2.13576,9073348.0
2007-08-09 05:51:00,2.13569,2.13569,2.13504,2.13504,13296158.0
2007-08-09 05:52:00,2.1355,2.13572,2.13539,2.13572,2719917.0
2007-08-09 05:53:00,2.13571,2.13584,2.13571,2.13584,607733.0
2007-08-09 05:54:00,2.1358,2.13588,2.13559,2.13559,8108916.0
2007-08-09 05:55:00,2.13541,2.13552,2.13539,2.13539,2995525.0
2007-08-09 05:56:00,2.13545,2.13567,2.13538,2.13567,8483951.0
2007-08-09 05:57:00,2.13554,2.13571,2.13548,2.13556,9045496.0
2007-08-09 05:58:00,2.13556,2.13567,2.13556,2.13561,2058818.0
2007-08-09 05:59:00,2.13558,2.13566,2.13547,2.13566,3153364.0
2007-08-09 06:00:00,2.13558,2.13579,2.13535,2.13535,3493621.0
2007-08-09 06:01:00,2.13577,2.13583,2.13555,2.13555,2599449.0
2007-08-09 06:02:00,2.13564,2.13564,2.13529,2.13529,2749403.0
2007-08-09 06:03:00,2.13534,2.13534,2.13522,2.13528,12425013.0
2007-08-09 06:04:00,2.13517,2.13517,2.13497,2.13497,14024983.0
2007-08-09 06:05:00,2.13491,2.13491,2.13461,2.13466,3899725.0
2007-08-09 06:06:00,2.13487,2.13508,2.13482,2.13508,11055036.0
2007-08-09 06:07:00,2.13516,2.13516,2.13493,2.13493,1802268.0
2007-08-09 06:08:00,2.13485,2.13489,2.13458,2.13458,4104136.0
2007-08-09 06:09:00,2.13477,2.13477,2.13439,2.13456,8717731.0
2007-08-09 06:10:00,2.13469,2.13493,2.1344,2.1344,2029391.0
2007-08-09 06:11:00,2.1347,2.1347,2.1345,2.1345,9295224.0
2007-08-09 06:12:00,2.13467,2.13476,2.13467,2.13476,2222261.0
2007-08-09 06:13:00,2.13476,2.13505,2.13476,2.13505,3936666.0
2007-08-09 06:14:00,2.13512,2.13518,2.13508,2.13509,3361694.0
2007-08-09 06:15:00,2.13508,2.13526,2.13505,2.13526,1320024.0
2007-08-09 06:16:00,2.13525,2.13536,2.13525,2.13529,1690696.0
2007-08-09 06:17:00,2.13528,2.13528,2.1348,2.13513,4643669.0
2007-08-09 06:18:00,2.1351,2.13522,2.1351,2.13522,4770342.0
2007-08-09 06:19:00,2.1352,2.13529,2.13508,2.13519,4903962.0
2007-08-09 06:20:00,2.13519,2.13524,2.13513,2.13515,12485704.0
2007-08-09 06:21:00,2.13508,2.1352,2.13505,2.13515,3436272.0
2007-08-09 06:22:00,2.13519,2.1352,2.13504,2.1352,5782909.0
2007-08-09 06:23:00,2.13502,2.13557,2.13502,2.13557,44387948.0
2007-08-09 06:24:00,2.13562,2.13562,2.13524,2.13525,4443906.0
2007-08-09 06:25:00,2.13536,2.13539,2.13526,2.13531,18761920.0
2007-08-09 06:26:00,2.1354,2.13551,2.1353,2.1353,8454271.0
2007-08-09 06:27:00,2.13545,2.13554,2.13538,2.13551,6232961.0
2007-08-09 06:28:00,2.13552,2.13555,2.13539,2.13539,14408103.0
2007-08-09 06:29:00,2.13532,2.13532,2.13506,2.13506,6431891.0
2007-08-09 06:30:00,2.13517,2.13554,2.13517,2.13554,5491229.0
2007-08-09 06:31:00,2.13547,2.13547,2.13515,2.13529,20376770.0
2007-08-09 06:32:00,2.13522,2.13522,2.13505,2.13505,6752573.0
2007-08-09 06:33:00,2.13504,2.13504,2.13482,2.13486,268445.0
2007-08-09 06:34:00,2.13492,2.13507,2.13476,2.13476,9113410.0
2007-08-09 06:35:00,2.13482,2.13493,2.13456,2.13464,5502859.0
2007-08-09 06:36:00,2.13455,2.13468,2.13443,2.13459,2386241.0
2007-08-09 06:37:00,2.13466,2.13486,2.13466,2.13475,4433164.0
2007-08-09 06:38:00,2.13475,2.13501,2.13469,2.13501,15677386.0
2007-08-09 06:39:00,2.13507,2.13507,2.13464,2.13484,9683467.0
2007-08-09 06:40:00,2.13493,2.13509,2.13475,2.13475,12981900.0
2007-08-09 06:41:00,2.1351,2.1351,2.13486,2.13486,1040090.0
2007-08-09 06:42:00,2.13473,2.13478,2.13433,2.13478,2763582.0
2007-08-09 06:43:00,2.13498,2.13539,2.13498,2.13539,2498716.0
2007-08-09 06:44:00,2.135,2.13531,2.135,2.13529,2792299.0
2007-08-09 06:45:00,2.13531,2.13531,2.135,2.13512,2675141.0
2007-08-09 06:46:00,2.13506,2.13506,2.13487,2.13502,4237421.0
2007-08-09 06:47:00,2.13503,2.13505,2.13362,2.13499,26428886.0
2007-08-09 06:48:00,2.13476,2.13476,2.13439,2.13465,20922499.0
2007-08-09 06:49:00,2.13467,2.1348,2.13448,2.1348,8002402.0
2007-08-09 06:50:00,2.13487,2.13487,2.1347,2.13475,19603347.0
2007-08-09 06:51:00,2.1346,2.1346,2.13419,2.13443,22780582.0
2007-08-09 06:52:00,2.13468,2.13498,2.13463,2.13463,8971435.0
2007-08-09 06:53:00,2.13446,2.13454,2.13422,2.13454,4097693.0
2007-08-09 06:54:00,2.13459,2.13459,2.13454,2.13458,6266211.0
2007-08-09 06:55:00,2.13463,2.13463,2.13422,2.13423,15574382.0
2007-08-09 06:56:00,2.13431,2.1346,2.13431,2.1345,4705780.0
2007-08-09 06:57:00,2.13422,2.13422,2.13397,2.13397,9404488.0
2007-08-09 06:58:00,2.13387,2.13415,2.13375,2.13415,7418240.0
2007-08-09 06:59:00,2.1341,2.13415,2.13391,2.13415,8203569.0
2007-08-09 07:00:00,2.13433,2.13444,2.13433,2.13439,5845370.0
2007-08-09 07:01:00,2.13427,2.13443,2.13398,2.13398,5014787.0
2007-08-09 07:02:00,2.13417,2.13421,2.13399,2.13413,5387637.0
2007-08-09 07:03:00,2.1341,2.13418,2.13379,2.13379,1274799.0
2007-08-09 07:04:00,2.13385,2.1345,2.13385,2.1344,4826569.0
2007-08-09 07:05:00,2.13418,2.13429,2.13396,2.13399,3243655.0
2007-08-09 07:06:00,2.13427,2.13471,2.13427,2.13463,865244.0
2007-08-09 07:07:00,2.13462,2.13462,2.13445,2.1346,7946931.0
2007-08-09 07:08:00,2.1345,2.1345,2.1342,2.13427,4138623.0
2007-08-09 07:09:00,2.13421,2.13421,2.13383,2.13383,861714.0
2007-08-09 07:10:00,2.13341,2.13381,2.13341,2.13381,27657301.0
2007-08-09 07:11:00,2.1339,2.13399,2.13247,2.13399,9934058.0
2007-08-09 07:12:00,2.13395,2.13406,2.13395,2.13406,7709097.0
2007-08-09 07:13:00,2.13396,2.13414,2.13396,2.13414,1627349.0
2007-08-09 07:15:00,2.13426,2.13451,2.13423,2.13451,7513210.0
2007-08-09 07:17:00,2.13453,2.13471,2.13453,2.13471,4454967.0
2007-08-09 07:18:00,2.13467,2.13471,2.1345,2.13462,19820190.0
2007-08-09 07:19:00,2.13445,2.13445,2.13418,2.13418,8161235.0
2007-08-09 07:20:00,2.13431,2.1347,2.13431,2.1347,8321350.0
2007-08-09 07:21:00,2.13482,2.13495,2.13472,2.13484,7003650.0
2007-08-09 07:22:00,2.13481,2.13482,2.13443,2.13443,14100725.0
2007-08-09 07:23:00,2.13423,2.13423,2.13405,2.13405,3304244.0
2007-08-09 07:24:00,2.13429,2.13435,2.13414,2.13414,30485438.0
2007-08-09 07:25:00,2.13407,2.13412,2.13387,2.13405,3013091.0
2007-08-09 07:26:00,2.13412,2.13412,2.13385,2.13408,5972427.0
2007-08-09 07:27:00,2.13405,2.13411,2.13373,2.13411,9218254.0
2007-08-09 07:28:00,2.13414,2.13419,2.13409,2.13414,5225711.0
2007-08-09 07:29:00,2.13402,2.13408,2.13394,2.13394,9472956.0
2007-08-09 07:30:00,2.13379,2.13396,2.13374,2.13396,7613199.0
2007-08-09 07:31:00,2.13403,2.13403,2.1338,2.1338,5123130.0
2007-08-09 07:32:00,2.13396,2.13423,2.13396,2.13406,5987239.0
2007-08-09 07:33:00,2.1341,2.13435,2.134,2.13435,5528166.0
2007-08-09 07:34:00,2.13448,2.13515,2.13448,2.13515,50471255.0
2007-08-09 07:35:00,2.13532,2.13569,2.13532,2.13541,2337112.0
2007-08-09 07:36:00,2.1354,2.13631,2.13534,2.1363,6620297.0
2007-08-09 07:37:00,2.13622,2.13622,2.13592,2.13592,5144042.0
2007-08-09 07:38:00,2.13579,2.13579,2.13531,2.13531,2318592.0
2007-08-09 07:39:00,2.13518,2.13518,2.13499,2.13518,10011308.0
2007-08-09 07:40:00,2.13511,2.13511,2.13499,2.13508,3546196.0
2007-08-09 07:41:00,2.13522,2.13563,2.13522,2.13563,8893726.0
2007-08-09 07:42:00,2.13561,2.13561,2.13541,2.13555,4922410.0
2007-08-09 07:43:00,2.13558,2.13571,2.13558,2.13567,657387.0
2007-08-09 07:44:00,2.13575,2.1358,2.13569,2.13569,29180051.0
2007-08-09 07:45:00,2.13555,2.13555,2.13537,2.13545,9201307.0
2007-08-09 07:46:00,2.13499,2.13565,2.13499,2.13541,1871612.0
2007-08-09 07:47:00,2.13533,2.1354,2.1352,2.13535,1923513.0
2007-08-09 07:48:00,2.13534,2.13542,2.13521,2.13542,4582056.0
2007-08-09 07:49:00,2.13533,2.13533,2.13504,2.13533,3492845.0
2007-08-09 07:50:00,2.13541,2.13549,2.13536,2.13545,1040613.0
2007-08-09 07:51:00,2.13563,2.13595,2.13563,2.13595,10244271.0
2007-08-09 07:52:00,2.13594,2.13594,2.13579,2.13581,11933656.0
2007-08-09 07:53:00,2.13594,2.13607,2.13553,2.13553,3984872.0
2007-08-09 07:54:00,2.13577,2.13582,2.13559,2.13582,10878784.0
2007-08-09 07:55:00,2.136,2.1361,2.136,2.13604,6361864.0
2007-08-09 07:56:00,2.13606,2.13631,2.13606,2.13631,7162774.0
2007-08-09 07:57:00,2.13637,2.13651,2.13637,2.1365,10376028.0
2007-08-09 07:58:00,2.13654,2.13666,2.13646,2.13653,792961.0
2007-08-09 07:59:00,2.13649,2.13659,2.13635,2.13659,12012893.0
2007-08-09 08:00:00,2.13661,2.137,2.13661,2.13676,10207846.0
2007-08-09 08:01:00,2.13641,2.13641,2.13624,2.13637,6210811.0
2007-08-09 08:02:00,2.13645,2.13668,2.13645,2.13668,4114602.0
2007-08-09 08:03:00,2.13692,2.13703,2.13689,2.13703,5259996.0
2007-08-09 08:04:00,2.13695,2.13695,2.1368,2.13685,15256361.0
2007-08-09 08:05:00,2.13686,2.13686,2.1361,2.1361,7927769.0
2007-08-09 08:06:00,2.13622,2.13676,2.13622,2.13676,6182590.0
2007-08-09 08:07:00,2.13678,2.13691,2.13669,2.13691,4225770.0
2007-08-09 08:08:00,2.13692,2.13692,2.13669,2.13688,1984041.0
2007-08-09 08:09:00,2.13688,2.13694,2.13668,2.13694,20725808.0
2007-08-09 08:10:00,2.1369,2.13704,2.13683,2.13698,3311538.0
2007-08-09 08:11:00,2.13703,2.13715,2.13696,2.13715,617158.0
2007-08-09 08:12:00,2.13708,2.13711,2.13697,2.13697,8473808.0
2007-08-09 08:13:00,2.13698,2.13698,2.1367,2.13686,11025960.0
2007-08-09 08:14:00,2.13686,2.13686,2.13666,2.13672,26267917.0
2007-08-09 08:15:00,2.13671,2.13673,2.13647,2.13647,3061889.0
2007-08-09 08:16:00,2.13635,2.13635,2.13592,2.13592,11835434.0
2007-08-09 08:17:00,2.13567,2.13567,2.13497,2.13497,20356464.0
2007-08-09 08:18:00,2.13515,2.13535,2.13515,2.13525,24848532.0
2007-08-09 08:19:00,2.13521,2.13533,2.13496,2.1352,13388297.0
2007-08-09 08:20:00,2.13529,2.13533,2.135,2.13533,2889766.0
2007-08-09 08:21:00,2.13533,2.13533,2.13497,2.13497,2792880.0
2007-08-09 08:22:00,2.13477,2.13477,2.13447,2.13447,14508487.0
2007-08-09 08:23:00,2.13442,2.13456,2.13442,2.13453,1215636.0
2007-08-09 08:24:00,2.13462,2.13496,2.13462,2.13496,8709537.0
2007-08-09 08:25:00,2.13498,2.13501,2.13472,2.13501,6603641.0
2007-08-09 08:26:00,2.1352,2.13531,2.13482,2.13482,10294870.0
2007-08-09 08:27:00,2.13502,2.13502,2.13486,2.13501,4041401.0
2007-08-09 08:28:00,2.13512,2.13554,2.13512,2.13554,18887321.0
2007-08-09 08:29:00,2.13553,2.13553,2.13538,2.13545,1596474.0
2007-08-09 08:30:00,2.13562,2.13596,2.13561,2.1358,7644103.0
2007-08-09 08:31:00,2.13583,2.13611,2.13583,2.13611,14163638.0
2007-08-09 08:32:00,2.13611,2.13624,2.13611,2.13614,3422464.0
2007-08-09 08:33:00,2.13617,2.13639,2.13612,2.13639,6995977.0
2007-08-09 08:34:00,2.13631,2.13631,2.13589,2.13589,9465041.0
2007-08-09 08:35:00,2.13591,2.13593,2.1358,2.13593,7067817.0
2007-08-09 08:36:00,2.13594,2.13595,2.1359,2.13593,2593559.0
2007-08-09 08:37:00,2.13586,2.13651,2.13586,2.13651,1328531.0
2007-08-09 08:38:00,2.13672,2.13701,2.13672,2.13701,11107515.0
2007-08-09 08:39:00,2.13703,2.13719,2.13673,2.13706,3056526.0
2007-08-09 08:40:00,2.13704,2.13721,2.13704,2.13714,28591290.0
2007-08-09 08:41:00,2.13722,2.13738,2.13722,2.13736,2080319.0
2007-08-09 08:42:00,2.13708,2.1371,2.13646,2.13646,14920864.0
2007-08-09 08:43:00,2.13647,2.1368,2.13641,2.1368,29104531.0
2007-08-09 08:44:00,2.13671,2.13676,2.13655,2.13655,6936131.0
2007-08-09 08:45:00,2.13677,2.13753,2.13677,2.13753,2109075.0
2007-08-09 08:46:00,2.1372,2.13788,2.1372,2.13788,11320087.0
2007-08-09 08:47:00,2.13773,2.13773,2.13747,2.13772,5229629.0
2007-08-09 08:48:00,2.13784,2.13807,2.13772,2.13772,11896520.0
2007-08-09 08:49:00,2.13756,2.13767,2.13741,2.13741,339511.0
2007-08-09 08:50:00,2.13737,2.13737,2.13713,2.13717,8011166.0
2007-08-09 08:51:00,2.13699,2.13759,2.13699,2.13759,2680233.0
2007-08-09 08:52:00,2.13745,2.13745,2.13689,2.13689,914711.0
2007-08-09 08:53:00,2.13672,2.13672,2.13588,2.13588,2908510.0
2007-08-09 08:54:00,2.13578,2.13578,2.13495,2.13495,6218663.0
2007-08-09 08:55:00,2.13487,2.13534,2.13487,2.1353,4000231.0
2007-08-09 08:56:00,2.13511,2.1352,2.13481,2.13481,18575275.0
2007-08-09 08:57:00,2.13472,2.13473,2.13444,2.13453,7494617.0
2007-08-09 08:58:00,2.13455,2.13455,2.13424,2.13424,21820717.0
2007-08-09 08:59:00,2.13419,2.13419,2.13391,2.13391,5573010.0
2007-08-09 09:00:00,2.1339,2.1339,2.13346,2.13363,5423277.0
2007-08-09 09:01:00,2.13383,2.13408,2.13366,2.13366,3401776.0
2007-08-09 09:02:00,2.13365,2.13395,2.13365,2.13395,2459842.0
2007-08-09 09:03:00,2.13401,2.13416,2.134,2.13411,1527274.0
2007-08-09 09:04:00,2.13386,2.13386,2.13327,2.13327,12070614.0
2007-08-09 09:05:00,2.1334,2.1334,2.13308,2.1332,5406478.0
2007-08-09 09:06:00,2.13347,2.13381,2.13344,2.13363,6795719.0
2007-08-09 09:07:00,2.13352,2.13379,2.13327,2.13327,1234176.0
2007-08-09 09:08:00,2.13311,2.13311,2.13248,2.13256,4703876.0
2007-08-09 09:09:00,2.13234,2.13263,2.13174,2.13263,2436154.0
2007-08-09 09:10:00,2.13247,2.13247,2.13208,2.13237,4587339.0
2007-08-09 09:11:00,2.13269,2.13308,2.13269,2.13294,2610637.0
2007-08-09 09:12:00,2.13284,2.13288,2.13266,2.13288,4404303.0
2007-08-09 09:13:00,2.13281,2.13281,2.13226,2.13262,7970375.0
2007-08-09 09:14:00,2.13253,2.13261,2.13162,2.13162,28736708.0
2007-08-09 09:15:00,2.13151,2.13151,2.13126,2.13128,5157962.0
2007-08-09 09:16:00,2.1313,2.13152,2.1311,2.13152,3442682.0
2007-08-09 09:17:00,2.13174,2.13204,2.13174,2.13202,7078336.0
2007-08-09 09:18:00,2.13212,2.13241,2.13212,2.13241,2325964.0
2007-08-09 09:19:00,2.13246,2.13284,2.13246,2.13283,56536714.0
2007-08-09 09:20:00,2.13294,2.13318,2.13294,2.13309,5250819.0
2007-08-09 09:21:00,2.13321,2.13346,2.13321,2.13346,1121771.0
2007-08-09 09:22:00,2.13364,2.13364,2.13313,2.13313,16219235.0
2007-08-09 09:23:00,2.13295,2.13295,2.13216,2.13216,11706915.0
2007-08-09 09:24:00,2.13187,2.13187,2.13138,2.13138,10664688.0
2007-08-09 09:25:00,2.13135,2.13136,2.13118,2.13125,11306256.0
2007-08-09 09:26:00,2.13128,2.13162,2.13128,2.13156,9517927.0
2007-08-09 09:27:00,2.13158,2.13162,2.13134,2.13162,3510532.0
2007-08-09 09:28:00,2.13156,2.13156,2.13054,2.13054,35042316.0
2007-08-09 09:29:00,2.13035,2.13077,2.13019,2.13077,1707862.0
2007-08-09 09:30:00,2.131,2.13108,2.13082,2.13087,1913419.0
2007-08-09 09:31:00,2.13136,2.13197,2.13136,2.13197,9089997.0
2007-08-09 09:32:00,2.13199,2.13219,2.13064,2.13182,1735103.0
2007-08-09 09:33:00,2.13175,2.13175,2.1314,2.13151,2969522.0
2007-08-09 09:34:00,2.13151,2.13206,2.1315,2.13206,4551148.0
2007-08-09 09:35:00,2.13212,2.13218,2.13207,2.13218,1301973.0
2007-08-09 09:36:00,2.13217,2.13217,2.13091,2.13091,4130227.0
2007-08-09 09:37:00,2.13082,2.13151,2.13082,2.13151,1443160.0
2007-08-09 09:38:00,2.13146,2.13203,2.13146,2.13203,9276727.0
2007-08-09 09:39:00,2.13201,2.13241,2.13201,2.13241,15817340.0
2007-08-09 09:40:00,2.13259,2.13259,2.1322,2.13224,2950189.0
2007-08-09 09:41:00,2.13227,2.13268,2.13223,2.13268,1430923.0
2007-08-09 09:42:00,2.13281,2.13326,2.13281,2.13308,5246862.0
2007-08-09 09:43:00,2.13314,2.13435,2.13314,2.13435,2133990.0
2007-08-09 09:44:00,2.13413,2.13413,2.13309,2.13309,3344154.0
2007-08-09 09:45:00,2.13309,2.13309,2.13282,2.13282,2339053.0
2007-08-09 09:46:00,2.13261,2.13291,2.13261,2.13291,3661347.0
2007-08-09 09:47:00,2.13294,2.13322,2.13294,2.13315,22395608.0
2007-08-09 09:48:00,2.13302,2.13302,2.1327,2.13276,12093664.0
2007-08-09 09:49:00,2.13273,2.13276,2.13235,2.13243,4788276.0
2007-08-09 09:50:00,2.13217,2.13217,2.13181,2.13202,4545490.0
2007-08-09 09:51:00,2.13192,2.13218,2.13192,2.13218,9531467.0
2007-08-09 09:52:00,2.13221,2.13289,2.13221,2.13289,3345825.0
2007-08-09 09:53:00,2.1331,2.13359,2.1331,2.13359,3801874.0
2007-08-09 09:54:00,2.1334,2.13351,2.13316,2.13351,588323.0
2007-08-09 09:55:00,2.13388,2.13422,2.13388,2.13422,16596890.0
2007-08-09 09:56:00,2.13417,2.13417,2.13387,2.13387,8007242.0
2007-08-09 09:57:00,2.13365,2.13365,2.13319,2.1333,1519713.0
2007-08-09 09:58:00,2.13335,2.13359,2.13335,2.13349,5295302.0
2007-08-09 09:59:00,2.13372,2.13413,2.13372,2.13413,4809827.0
2007-08-09 10:00:00,2.13418,2.13431,2.13404,2.13404,2924251.0
2007-08-09 10:01:00,2.13408,2.13493,2.13408,2.13493,4923254.0
2007-08-09 10:02:00,2.13521,2.13569,2.13521,2.13569,3986155.0
2007-08-09 10:03:00,2.1357,2.13607,2.1357,2.13607,4127040.0
2007-08-09 10:04:00,2.13607,2.13644,2.13607,2.13611,3009095.0
2007-08-09 10:05:00,2.13592,2.13597,2.13576,2.13597,8074084.0
2007-08-09 10:06:00,2.13591,2.13596,2.13566,2.13596,11545707.0
2007-08-09 10:07:00,2.13616,2.13641,2.13611,2.13611,1398985.0
2007-08-09 10:08:00,2.13604,2.13614,2.13604,2.13607,32162001.0
2007-08-09 10:09:00,2.13604,2.13615,2.13573,2.13615,2257887.0
2007-08-09 10:10:00,2.13623,2.13659,2.13617,2.13659,9640349.0
2007-08-09 10:11:00,2.13671,2.1368,2.13667,2.13667,16485407.0
2007-08-09 10:12:00,2.1366,2.13669,2.13642,2.13669,7181657.0
2007-08-09 10:13:00,2.13677,2.13678,2.13655,2.13661,5702339.0
2007-08-09 10:14:00,2.13631,2.13631,2.13598,2.13598,8098751.0
2007-08-09 10:15:00,2.13575,2.1358,2.13569,2.1358,7494834.0
2007-08-09 10:16:00,2.13577,2.13583,2.13551,2.13572,17400741.0
2007-08-09 10:17:00,2.13575,2.13609,2.13557,2.13609,9537867.0
2007-08-09 10:18:00,2.13632,2.13688,2.13632,2.13688,11803067.0
2007-08-09 10:19:00,2.13698,2.13718,2.1369,2.13718,6215072.0
2007-08-09 10:20:00,2.13714,2.13714,2.13697,2.13697,11220726.0
2007-08-09 10:21:00,2.13692,2.13698,2.13675,2.13675,1021264.0
2007-08-09 10:22:00,2.13666,2.13684,2.13648,2.13684,3528260.0
2007-08-09 10:23:00,2.13691,2.13764,2.13691,2.13764,4214696.0
2007-08-09 10:24:00,2.13765,2.13768,2.13751,2.13768,8277861.0
2007-08-09 10:25:00,2.13755,2.13755,2.13732,2.13743,1672996.0
2007-08-09 10:26:00,2.13732,2.13732,2.13693,2.13693,2513618.0
2007-08-09 10:27:00,2.1369,2.13769,2.13688,2.13769,18039872.0
2007-08-09 10:28:00,2.13771,2.13805,2.13768,2.13805,5262797.0
2007-08-09 10:29:00,2.13808,2.13828,2.13786,2.13828,7055346.0
2007-08-09 10:30:00,2.13831,2.13849,2.13825,2.13847,1749617.0
2007-08-09 10:31:00,2.13862,2.13965,2.13862,2.13965,7462878.0
2007-08-09 10:32:00,2.13965,2.13977,2.13954,2.13976,9318437.0
2007-08-09 10:33:00,2.13971,2.13971,2.13953,2.13963,4026739.0
2007-08-09 10:34:00,2.13964,2.13967,2.13956,2.13956,1431909.0
2007-08-09 10:35:00,2.13942,2.13949,2.13933,2.13938,2790335.0
2007-08-09 10:36:00,2.13947,2.13953,2.13942,2.13947,8716744.0
2007-08-09 10:37:00,2.13954,2.13957,2.13931,2.13931,4321554.0
2007-08-09 10:38:00,2.13941,2.13941,2.13925,2.13933,2413822.0
2007-08-09 10:39:00,2.13941,2.13954,2.13937,2.13943,6401504.0
2007-08-09 10:40:00,2.13926,2.13926,2.13895,2.1391,6679150.0
2007-08-09 10:41:00,2.13926,2.13961,2.13926,2.13961,2630896.0
2007-08-09 10:42:00,2.13992,2.14017,2.13966,2.13966,7568404.0
2007-08-09 10:43:00,2.13964,2.13964,2.13915,2.13915,7708409.0
2007-08-09 10:44:00,2.13916,2.13928,2.13912,2.13925,26033268.0
2007-08-09 10:45:00,2.13933,2.13977,2.13933,2.13977,9177087.0
2007-08-09 10:46:00,2.13973,2.13973,2.13955,2.13972,29263348.0
2007-08-09 10:47:00,2.13985,2.14044,2.13985,2.14044,2316071.0
2007-08-09 10:48:00,2.1405,2.1405,2.14019,2.1402,12446002.0
2007-08-09 10:49:00,2.14033,2.14044,2.14021,2.14021,4408553.0
2007-08-09 10:50:00,2.14025,2.14034,2.13998,2.14034,3606629.0
2007-08-09 10:51:00,2.14034,2.14034,2.14003,2.14003,4986639.0
2007-08-09 10:52:00,2.13998,2.14009,2.13987,2.14009,3835315.0
2007-08-09 10:53:00,2.14011,2.14013,2.13998,2.14013,1150859.0
2007-08-09 10:54:00,2.14005,2.14005,2.13977,2.13977,5435402.0
2007-08-09 10:55:00,2.1398,2.14007,2.1398,2.14007,8716096.0
2007-08-09 10:56:00,2.14022,2.14063,2.14022,2.14063,12997154.0
2007-08-09 10:57:00,2.14062,2.14146,2.14062,2.14146,6721371.0
2007-08-09 10:58:00,2.14127,2.14127,2.13939,2.14058,4296447.0
2007-08-09 10:59:00,2.14067,2.14067,2.14048,2.14054,2584622.0
2007-08-09 11:00:00,2.14053,2.14053,2.14006,2.14006,3041579.0
2007-08-09 11:01:00,2.14,2.14027,2.14,2.14025,5353761.0
2007-08-09 11:02:00,2.14039,2.14039,2.13987,2.13987,2452045.0
2007-08-09 11:03:00,2.13975,2.13977,2.1396,2.13961,2905278.0
2007-08-09 11:04:00,2.13958,2.13958,2.13925,2.13929,18030568.0
2007-08-09 11:05:00,2.13906,2.13924,2.13901,2.13924,2646427.0
2007-08-09 11:06:00,2.13921,2.13948,2.13921,2.13932,3984872.0
2007-08-09 11:07:00,2.13928,2.13928,2.13866,2.13866,22279202.0
2007-08-09 11:08:00,2.13891,2.13891,2.13849,2.13849,10357648.0
2007-08-09 11:09:00,2.1383,2.1383,2.13787,2.13787,13257156.0
2007-08-09 11:10:00,2.13768,2.13797,2.13734,2.13797,8298259.0
2007-08-09 11:11:00,2.1381,2.13828,2.13806,2.13819,1304127.0
2007-08-09 11:12:00,2.13825,2.13839,2.13822,2.13822,2668763.0
2007-08-09 11:13:00,2.13824,2.13876,2.13824,2.13876,13881023.0
2007-08-09 11:14:00,2.13869,2.13869,2.13836,2.13862,4705911.0
2007-08-09 11:15:00,2.13881,2.1391,2.13867,2.1391,6889068.0
2007-08-09 11:16:00,2.13915,2.1392,2.13897,2.1392,1327612.0
2007-08-09 11:17:00,2.13927,2.13945,2.13925,2.13945,2845371.0
2007-08-09 11:18:00,2.13943,2.13965,2.1393,2.13965,2440123.0
2007-08-09 11:19:00,2.13977,2.13987,2.13974,2.13987,3070228.0
2007-08-09 11:20:00,2.13989,2.14033,2.13989,2.14033,1413274.0
2007-08-09 11:21:00,2.14036,2.1406,2.14032,2.1406,7114466.0
2007-08-09 11:22:00,2.1403,2.14148,2.1403,2.14144,17662656.0
2007-08-09 11:23:00,2.14149,2.14177,2.14149,2.14151,1441191.0
2007-08-09 11:24:00,2.14154,2.14167,2.14126,2.14167,5759101.0
2007-08-09 11:25:00,2.14162,2.14162,2.14125,2.14125,1599751.0
2007-08-09 11:26:00,2.14173,2.14177,2.14134,2.1416,9290739.0
2007-08-09 11:27:00,2.1415,2.1415,2.14118,2.14118,3127234.0
2007-08-09 11:28:00,2.14118,2.14126,2.14103,2.14126,45449622.0
2007-08-09 11:29:00,2.14125,2.14132,2.14114,2.14124,6870745.0
2007-08-09 11:30:00,2.14127,2.14145,2.14127,2.14137,10929615.0
2007-08-09 11:31:00,2.14129,2.14129,2.14065,2.14071,23296439.0
2007-08-09 11:32:00,2.14064,2.14071,2.14048,2.14071,12452221.0
2007-08-09 11:33:00,2.14092,2.14109,2.14092,2.14101,14536713.0
2007-08-09 11:34:00,2.14105,2.14112,2.14097,2.14108,15324374.0
2007-08-09 11:35:00,2.14104,2.14104,2.14011,2.14011,725121.0
2007-08-09 11:36:00,2.14011,2.14072,2.14011,2.14043,5060898.0
2007-08-09 11:37:00,2.14031,2.14035,2.14003,2.14003,6419147.0
2007-08-09 11:38:00,2.13999,2.14003,2.13985,2.14003,3187859.0
2007-08-09 11:39:00,2.13977,2.13977,2.13929,2.13929,10265169.0
2007-08-09 11:40:00,2.13933,2.13995,2.13933,2.13995,5339243.0
2007-08-09 11:41:00,2.13992,2.13993,2.13965,2.13972,9729764.0
2007-08-09 11:42:00,2.1396,2.1396,2.13935,2.1394,11827621.0
2007-08-09 11:43:00,2.13972,2.1402,2.13972,2.14003,7600535.0
2007-08-09 11:44:00,2.1401,2.14088,2.1401,2.14088,6350224.0
2007-08-09 11:45:00,2.14089,2.14103,2.14089,2.14097,1159050.0
2007-08-09 11:46:00,2.1409,2.1409,2.14077,2.14077,8339936.0
2007-08-09 11:47:00,2.14082,2.14125,2.14082,2.14125,9189445.0
2007-08-09 11:48:00,2.14134,2.14166,2.14134,2.1415,2591591.0
2007-08-09 11:49:00,2.14148,2.14148,2.14109,2.14109,9124178.0
2007-08-09 11:50:00,2.14097,2.14097,2.14032,2.14032,18584664.0
2007-08-09 11:51:00,2.1404,2.14066,2.14036,2.14066,2394119.0
2007-08-09 11:52:00,2.14091,2.14155,2.14091,2.14155,4720502.0
2007-08-09 11:53:00,2.14165,2.14243,2.14165,2.14243,3742732.0
2007-08-09 11:54:00,2.14245,2.14275,2.14245,2.14275,3686359.0
2007-08-09 11:55:00,2.14265,2.14288,2.14257,2.14257,5753574.0
2007-08-09 11:56:00,2.14265,2.14312,2.14265,2.14294,9292844.0
2007-08-09 11:57:00,2.1428,2.1428,2.14244,2.1427,9790545.0
2007-08-09 11:58:00,2.14255,2.14262,2.14197,2.14229,8570280.0
2007-08-09 11:59:00,2.14204,2.14204,2.14135,2.14135,1634040.0
2007-08-09 12:00:00,2.14133,2.14151,2.14133,2.14148,3945856.0
2007-08-09 12:01:00,2.14137,2.1414,2.1411,2.1414,10244405.0
2007-08-09 12:02:00,2.14139,2.14162,2.14115,2.14115,3839719.0
2007-08-09 12:03:00,2.14113,2.14113,2.14074,2.14074,21043873.0
2007-08-09 12:04:00,2.14072,2.14072,2.14028,2.14028,2107197.0
2007-08-09 12:05:00,2.14038,2.14038,2.13988,2.14012,5490048.0
2007-08-09 12:06:00,2.14008,2.14008,2.13965,2.13965,14903331.0
2007-08-09 12:07:00,2.13974,2.13974,2.1395,2.1395,8769822.0
2007-08-09 12:08:00,2.13925,2.13933,2.13874,2.13906,1435206.0
2007-08-09 12:09:00,2.13913,2.13938,2.13913,2.13938,13529463.0
2007-08-09 12:10:00,2.13955,2.13981,2.13955,2.13973,2209003.0
2007-08-09 12:11:00,2.13965,2.13965,2.13907,2.13943,14504197.0
2007-08-09 12:12:00,2.13944,2.13987,2.13941,2.13987,3487493.0
2007-08-09 12:13:00,2.13991,2.13991,2.1397,2.1397,2938720.0
2007-08-09 12:14:00,2.13962,2.13962,2.13918,2.13918,8793033.0
2007-08-09 12:15:00,2.13902,2.13925,2.13898,2.13925,2630533.0
2007-08-09 12:16:00,2.13934,2.1399,2.13927,2.1399,3883949.0
2007-08-09 12:17:00,2.14007,2.14039,2.14003,2.14037,3630922.0
2007-08-09 12:18:00,2.14034,2.14034,2.13972,2.13972,6656491.0
2007-08-09 12:19:00,2.13947,2.13961,2.13924,2.13924,1279999.0
2007-08-09 12:20:00,2.13923,2.13923,2.13874,2.13885,7133766.0
2007-08-09 12:21:00,2.13879,2.13879,2.13844,2.13852,1114401.0
2007-08-09 12:22:00,2.13851,2.13881,2.13851,2.13878,5311888.0
2007-08-09 12:23:00,2.13882,2.13899,2.13865,2.13899,16785472.0
2007-08-09 12:24:00,2.13885,2.13904,2.13885,2.13891,16941343.0
2007-08-09 12:25:00,2.13901,2.13901,2.13872,2.13872,5787482.0
2007-08-09 12:26:00,2.13886,2.13888,2.13885,2.13885,8148494.0
2007-08-09 12:27:00,2.13869,2.13872,2.13855,2.13859,13380298.0
2007-08-09 12:28:00,2.13856,2.13864,2.13851,2.13863,4380285.0
2007-08-09 12:29:00,2.13857,2.13869,2.13838,2.13838,5857671.0
2007-08-09 12:30:00,2.13824,2.13868,2.138,2.13868,5750364.0
2007-08-09 12:31:00,2.1389,2.13926,2.1389,2.13916,517501.0
2007-08-09 12:32:00,2.13909,2.13917,2.1389,2.13917,6110602.0
2007-08-09 12:33:00,2.13903,2.13928,2.13903,2.13928,16134770.0
2007-08-09 12:34:00,2.13941,2.13953,2.13926,2.13953,2480142.0
2007-08-09 12:35:00,2.13958,2.13959,2.1394,2.1394,8667067.0
2007-08-09 12:36:00,2.13941,2.13957,2.13937,2.13937,4179930.0
2007-08-09 12:37:00,2.13936,2.13938,2.13908,2.13908,5934813.0
2007-08-09 12:38:00,2.13882,2.13882,2.13818,2.13833,8845764.0
2007-08-09 12:39:00,2.13827,2.13853,2.13827,2.13844,18206327.0
2007-08-09 12:40:00,2.13841,2.13846,2.13823,2.13823,12278095.0
2007-08-09 12:41:00,2.13815,2.13829,2.13807,2.13824,1475107.0
2007-08-09 12:42:00,2.13837,2.13864,2.13836,2.13864,8716426.0
2007-08-09 12:43:00,2.13863,2.13863,2.13842,2.13842,3493789.0
2007-08-09 12:44:00,2.1383,2.13836,2.13819,2.13836,24661283.0
2007-08-09 12:45:00,2.13842,2.13869,2.13842,2.13845,2770431.0
2007-08-09 12:46:00,2.1384,2.1384,2.13788,2.13788,7361441.0
2007-08-09 12:47:00,2.13757,2.13768,2.1375,2.1375,1383209.0
2007-08-09 12:48:00,2.13748,2.13759,2.13733,2.13755,11893702.0
2007-08-09 12:49:00,2.13769,2.13781,2.13765,2.1377,5172395.0
2007-08-09 12:50:00,2.13773,2.13825,2.13773,2.13825,5640192.0
2007-08-09 12:51:00,2.13833,2.13858,2.13833,2.13858,4856557.0
2007-08-09 12:52:00,2.13891,2.13941,2.13891,2.13924,24862133.0
2007-08-09 12:53:00,2.13923,2.13933,2.13914,2.13925,2711942.0
2007-08-09 12:54:00,2.1393,2.13941,2.13914,2.13941,11198659.0
2007-08-09 12:55:00,2.13933,2.13943,2.13894,2.13943,4297178.0
2007-08-09 12:56:00,2.13977,2.14061,2.13951,2.14061,20551989.0
2007-08-09 12:57:00,2.14079,2.14089,2.14074,2.14076,5705791.0
2007-08-09 12:58:00,2.14075,2.14081,2.14061,2.1407,20333961.0
2007-08-09 12:59:00,2.14046,2.1406,2.14001,2.14001,22316245.0
2007-08-09 13:00:00,2.13997,2.1404,2.13984,2.1404,2943569.0
2007-08-09 13:01:00,2.14048,2.14071,2.14048,2.14071,2462250.0
2007-08-09 13:02:00,2.14072,2.14079,2.14047,2.14047,1413438.0
2007-08-09 13:03:00,2.14023,2.14023,2.13988,2.13988,8865446.0
2007-08-09 13:04:00,2.13993,2.14014,2.13975,2.13975,2812247.0
2007-08-09 13:05:00,2.13967,2.13972,2.13952,2.13952,18878476.0
2007-08-09 13:06:00,2.13947,2.13947,2.13893,2.13893,9001476.0
2007-08-09 13:07:00,2.13877,2.13883,2.13874,2.13881,603949.0
2007-08-09 13:08:00,2.13872,2.13873,2.13854,2.13854,8786403.0
2007-08-09 13:09:00,2.13855,2.13864,2.13855,2.13862,4172229.0
2007-08-09 13:10:00,2.13867,2.13895,2.13867,2.13895,724078.0
2007-08-09 13:11:00,2.13906,2.13931,2.13906,2.13919,18165826.0
2007-08-09 13:12:00,2.13934,2.13957,2.13934,2.13957,9466035.0
2007-08-09 13:13:00,2.13954,2.13954,2.13917,2.13917,658704.0
2007-08-09 13:14:00,2.13928,2.13928,2.13879,2.13925,6994965.0
2007-08-09 13:15:00,2.13928,2.13928,2.1391,2.1391,14939199.0
2007-08-09 13:16:00,2.13899,2.1391,2.13895,2.1391,3789858.0
2007-08-09 13:17:00,2.13911,2.13946,2.13908,2.13944,6899939.0
2007-08-09 13:18:00,2.13923,2.13923,2.13894,2.13894,21415893.0
2007-08-09 13:19:00,2.13881,2.13881,2.13826,2.13826,2594773.0
2007-08-09 13:20:00,2.13816,2.13816,2.13787,2.13796,6154524.0
2007-08-09 13:21:00,2.13792,2.13792,2.13723,2.13723,34008342.0
2007-08-09 13:22:00,2.1374,2.13759,2.13732,2.13732,5590409.0
2007-08-09 13:23:00,2.13734,2.13734,2.13716,2.13716,2145331.0
2007-08-09 13:24:00,2.13728,2.13776,2.13728,2.13776,8742003.0
2007-08-09 13:25:00,2.1377,2.1377,2.13746,2.13746,3406270.0
2007-08-09 13:26:00,2.13742,2.13742,2.13709,2.13712,5374114.0
2007-08-09 13:27:00,2.1371,2.13711,2.13678,2.13711,1738318.0
2007-08-09 13:28:00,2.13718,2.13749,2.13718,2.13749,2802273.0
2007-08-09 13:29:00,2.13762,2.13809,2.13762,2.13809,6418033.0
2007-08-09 13:30:00,2.13813,2.13813,2.13776,2.13776,5601212.0
2007-08-09 13:31:00,2.13772,2.13795,2.13768,2.13768,1632500.0
2007-08-09 13:32:00,2.13786,2.1381,2.13786,2.13806,10637922.0
2007-08-09 13:33:00,2.13786,2.13786,2.13744,2.13744,4261497.0
2007-08-09 13:34:00,2.13742,2.13742,2.13706,2.13713,1748608.0
2007-08-09 13:35:00,2.13715,2.13724,2.13702,2.13702,17837055.0
2007-08-09 13:36:00,2.13722,2.1376,2.13722,2.13749,11940294.0
2007-08-09 13:37:00,2.13754,2.13782,2.13742,2.13742,3657415.0
2007-08-09 13:38:00,2.1373,2.13772,2.13726,2.13772,4761648.0
2007-08-09 13:39:00,2.13769,2.13808,2.13769,2.13808,10221914.0
2007-08-09 13:40:00,2.13819,2.13843,2.13796,2.13796,6076982.0
2007-08-09 13:41:00,2.13812,2.1385,2.13812,2.13818,5376113.0
2007-08-09 13:42:00,2.1381,2.1381,2.13777,2.13805,15068139.0
2007-08-09 13:43:00,2.13804,2.13912,2.13804,2.13912,8955936.0
2007-08-09 13:44:00,2.13897,2.13909,2.13862,2.13862,4167531.0
2007-08-09 13:45:00,2.13837,2.13837,2.13807,2.13807,4989624.0
2007-08-09 13:46:00,2.13785,2.13801,2.13767,2.13801,22400950.0
2007-08-09 13:47:00,2.13817,2.13835,2.13801,2.1381,14297103.0
2007-08-09 13:48:00,2.13808,2.13813,2.13797,2.13811,4543782.0
2007-08-09 13:49:00,2.13821,2.13831,2.13803,2.13803,18218024.0
2007-08-09 13:50:00,2.13803,2.13816,2.13793,2.13816,1619834.0
2007-08-09 13:51:00,2.1381,2.1383,2.13673,2.13824,1116748.0
2007-08-09 13:52:00,2.13819,2.13823,2.13803,2.13803,5915428.0
2007-08-09 13:53:00,2.13782,2.13793,2.13782,2.13786,2322349.0
2007-08-09 13:54:00,2.13779,2.13804,2.13779,2.1379,57868636.0
2007-08-09 13:55:00,2.13803,2.13825,2.13801,2.13821,6798148.0
2007-08-09 13:56:00,2.13809,2.13816,2.1372,2.1372,5754676.0
2007-08-09 13:57:00,2.13709,2.13709,2.13613,2.13613,15109119.0
2007-08-09 13:58:00,2.13616,2.13616,2.13563,2.13563,12989123.0
2007-08-09 13:59:00,2.13567,2.13583,2.13562,2.13583,203595.0
2007-08-09 14:00:00,2.13598,2.13673,2.13598,2.13673,4692003.0
2007-08-09 14:01:00,2.13698,2.13719,2.13698,2.13706,5839604.0
2007-08-09 14:02:00,2.13724,2.13731,2.13724,2.13728,4735087.0
2007-08-09 14:03:00,2.13713,2.13747,2.13713,2.13747,1712327.0
2007-08-09 14:04:00,2.13755,2.13787,2.13755,2.13787,2297873.0
2007-08-09 14:05:00,2.13796,2.13813,2.13796,2.13808,4350156.0
2007-08-09 14:06:00,2.13804,2.13804,2.13784,2.13802,19898758.0
2007-08-09 14:07:00,2.13798,2.13802,2.13789,2.13789,11889327.0
2007-08-09 14:08:00,2.13787,2.13787,2.13768,2.1378,3306473.0
2007-08-09 14:09:00,2.13773,2.13773,2.13728,2.13767,3503716.0
2007-08-09 14:10:00,2.13792,2.13807,2.13774,2.13774,7192217.0
2007-08-09 14:11:00,2.13778,2.13794,2.13764,2.13764,3049949.0
2007-08-09 14:12:00,2.13763,2.13792,2.13763,2.13784,1553963.0
2007-08-09 14:13:00,2.13791,2.13822,2.13791,2.13819,4151244.0
2007-08-09 14:14:00,2.13824,2.13824,2.13813,2.13813,9309749.0
2007-08-09 14:15:00,2.13809,2.13809,2.13783,2.13783,5686604.0
2007-08-09 14:16:00,2.13786,2.13797,2.13786,2.13795,7566199.0
2007-08-09 14:17:00,2.13822,2.13873,2.13822,2.13873,5534334.0
2007-08-09 14:18:00,2.13884,2.13884,2.13861,2.13875,792060.0
2007-08-09 14:19:00,2.13869,2.13869,2.13825,2.13825,1590773.0
2007-08-09 14:20:00,2.13852,2.13867,2.13852,2.13857,4953748.0
2007-08-09 14:21:00,2.1385,2.1385,2.13827,2.13847,14041564.0
2007-08-09 14:22:00,2.13845,2.13913,2.13845,2.13913,33510977.0
2007-08-09 14:23:00,2.13916,2.13955,2.13916,2.13955,3468346.0
2007-08-09 14:24:00,2.13942,2.13982,2.13927,2.13982,3361879.0
2007-08-09 14:25:00,2.14004,2.14022,2.13999,2.14013,2959282.0
2007-08-09 14:26:00,2.14016,2.14041,2.14004,2.14041,12540047.0
2007-08-09 14:27:00,2.14059,2.14103,2.14056,2.14103,3862101.0
2007-08-09 14:28:00,2.14099,2.1415,2.14099,2.1413,1387328.0
2007-08-09 14:29:00,2.14129,2.14145,2.14116,2.14145,1128415.0
2007-08-09 14:30:00,2.14145,2.14152,2.14132,2.14142,14001058.0
2007-08-09 14:31:00,2.14136,2.14136,2.14103,2.14114,1173593.0
2007-08-09 14:32:00,2.14135,2.14163,2.14116,2.14116,7604826.0
2007-08-09 14:33:00,2.14121,2.14121,2.14076,2.14078,7384975.0
2007-08-09 14:34:00,2.14069,2.14069,2.14039,2.14039,2505900.0
2007-08-09 14:35:00,2.14024,2.14024,2.13992,2.14003,18687270.0
2007-08-09 14:36:00,2.14026,2.14065,2.1401,2.14065,7643054.0
2007-08-09 14:37:00,2.14064,2.14078,2.14033,2.14078,1262456.0
2007-08-09 14:38:00,2.14088,2.14095,2.14044,2.14044,7698661.0
2007-08-09 14:39:00,2.1404,2.14045,2.14014,2.14014,912399.0
2007-08-09 14:40:00,2.14028,2.14028,2.13999,2.13999,2761248.0
2007-08-09 14:41:00,2.13989,2.13989,2.13955,2.13985,2551554.0
2007-08-09 14:42:00,2.14009,2.1403,2.13999,2.13999,8779878.0
2007-08-09 14:43:00,2.13985,2.14033,2.13985,2.14033,1833722.0
2007-08-09 14:44:00,2.14034,2.1409,2.14013,2.14064,12370467.0
2007-08-09 14:45:00,2.14051,2.14051,2.14029,2.14035,8467635.0
2007-08-09 14:46:00,2.14032,2.14043,2.1401,2.14043,1972108.0
2007-08-09 14:47:00,2.14047,2.14091,2.14047,2.14086,5361345.0
2007-08-09 14:48:00,2.14053,2.14118,2.14053,2.14118,11681069.0
2007-08-09 14:49:00,2.14132,2.14201,2.14132,2.142,2569669.0
2007-08-09 14:50:00,2.14209,2.14252,2.14198,2.14234,27764392.0
2007-08-09 14:51:00,2.14233,2.14233,2.14196,2.14202,851517.0
2007-08-09 14:52:00,2.14184,2.14188,2.14154,2.14154,2204709.0
2007-08-09 14:53:00,2.1415,2.14156,2.14138,2.14143,3625227.0
2007-08-09 14:54:00,2.1413,2.1413,2.1411,2.14112,2266552.0
2007-08-09 14:55:00,2.14107,2.14222,2.14107,2.14222,3601180.0
2007-08-09 14:56:00,2.14233,2.14305,2.14106,2.14305,8590869.0
2007-08-09 14:57:00,2.14306,2.14334,2.14306,2.14334,14379997.0
2007-08-09 14:58:00,2.14333,2.14368,2.14328,2.14368,17082185.0
2007-08-09 14:59:00,2.14381,2.14462,2.14381,2.14462,6089980.0
2007-08-09 15:00:00,2.14469,2.14476,2.14437,2.14476,2008712.0
2007-08-09 15:01:00,2.14481,2.14504,2.14477,2.14504,1341884.0
2007-08-09 15:02:00,2.1451,2.14541,2.1451,2.14537,19239609.0
2007-08-09 15:03:00,2.14547,2.14569,2.14547,2.14569,2045149.0
2007-08-09 15:04:00,2.14576,2.14604,2.14576,2.14604,16780379.0
2007-08-09 15:05:00,2.14609,2.14646,2.14609,2.14646,9195217.0
2007-08-09 15:06:00,2.14648,2.14676,2.14648,2.14676,9211965.0
2007-08-09 15:07:00,2.14681,2.1471,2.1468,2.1471,4966822.0
2007-08-09 15:08:00,2.14705,2.14752,2.14705,2.14752,14361649.0
2007-08-09 15:09:00,2.14745,2.14783,2.14745,2.14779,6476232.0
2007-08-09 15:10:00,2.14789,2.14827,2.14789,2.14827,2655658.0
2007-08-09 15:11:00,2.14831,2.1486,2.14831,2.1486,2514405.0
2007-08-09 15:12:00,2.14847,2.14847,2.14819,2.14832,3117319.0
2007-08-09 15:13:00,2.14825,2.14825,2.14786,2.14786,17573873.0
2007-08-09 15:14:00,2.14787,2.14787,2.1476,2.1476,3206265.0
2007-08-09 15:15:00,2.14753,2.14753,2.14723,2.14728,4315710.0
2007-08-09 15:16:00,2.14729,2.14729,2.14703,2.14709,8551739.0
2007-08-09 15:17:00,2.14702,2.14702,2.14671,2.14671,5967204.0
2007-08-09 15:18:00,2.14672,2.14672,2.14629,2.14629,4531526.0
2007-08-09 15:19:00,2.14638,2.14638,2.14598,2.14598,20438333.0
2007-08-09 15:20:00,2.14607,2.14607,2.1456,2.1456,10024057.0
2007-08-09 15:21:00,2.14575,2.14575,2.14536,2.14536,12405137.0
2007-08-09 15:22:00,2.14518,2.14526,2.14487,2.14487,8974535.0
2007-08-09 15:23:00,2.14498,2.14498,2.14473,2.14473,28067632.0
2007-08-09 15:24:00,2.14466,2.14466,2.14433,2.14436,2053180.0
2007-08-09 15:25:00,2.14432,2.14432,2.14408,2.14408,5509477.0
2007-08-09 15:26:00,2.14383,2.14383,2.14357,2.14363,15092160.0
2007-08-09 15:27:00,2.14357,2.14357,2.14323,2.14344,3054385.0
2007-08-09 15:28:00,2.14362,2.14395,2.14362,2.14386,3024720.0
2007-08-09 15:29:00,2.14387,2.14424,2.14387,2.14414,6250154.0
2007-08-09 15:30:00,2.14391,2.14391,2.14344,2.14385,12957207.0
2007-08-09 15:31:00,2.14399,2.14424,2.14399,2.14423,7230642.0
2007-08-09 15:32:00,2.14433,2.14442,2.14428,2.14435,3486662.0
2007-08-09 15:33:00,2.14409,2.14409,2.14369,2.14396,2848283.0
2007-08-09 15:34:00,2.14402,2.14452,2.14397,2.14452,9683340.0
2007-08-09 15:35:00,2.14438,2.14438,2.14347,2.14347,7554706.0
2007-08-09 15:36:00,2.14351,2.14393,2.1435,2.14393,9766628.0
2007-08-09 15:37:00,2.14411,2.14435,2.14411,2.14435,1196753.0
2007-08-09 15:38:00,2.14433,2.14441,2.14404,2.14404,2442930.0
2007-08-09 15:39:00,2.14398,2.14403,2.14378,2.14378,1666660.0
2007-08-09 15:40:00,2.14368,2.14375,2.1433,2.1433,2340083.0
2007-08-09 15:41:00,2.14318,2.14325,2.14241,2.14241,2619471.0
2007-08-09 15:42:00,2.14233,2.14233,2.14166,2.14166,16777529.0
2007-08-09 15:43:00,2.14167,2.14167,2.14099,2.14099,4646830.0
2007-08-09 15:44:00,2.1412,2.14123,2.14103,2.14103,16520061.0
2007-08-09 15:45:00,2.14102,2.14102,2.14065,2.14071,9519085.0
2007-08-09 15:46:00,2.14065,2.14065,2.14034,2.14034,20326487.0
2007-08-09 15:47:00,2.1402,2.14026,2.13978,2.13978,3020143.0
2007-08-09 15:48:00,2.13952,2.13957,2.1393,2.13945,3476418.0
2007-08-09 15:49:00,2.13939,2.13955,2.13892,2.13892,10449167.0
2007-08-09 15:50:00,2.13878,2.13887,2.13861,2.13867,1553211.0
2007-08-09 15:51:00,2.13862,2.13862,2.13821,2.13821,24008765.0
2007-08-09 15:52:00,2.13844,2.13882,2.13844,2.13882,5315524.0
2007-08-09 15:53:00,2.13888,2.13933,2.13887,2.13933,26115363.0
2007-08-09 15:54:00,2.13941,2.13969,2.1394,2.13969,3332437.0
2007-08-09 15:55:00,2.13972,2.13972,2.13938,2.13938,5696844.0
2007-08-09 15:56:00,2.13936,2.13945,2.13909,2.13909,10923238.0
2007-08-09 15:57:00,2.13895,2.13895,2.13858,2.13858,14258856.0
2007-08-09 15:58:00,2.13848,2.13863,2.13847,2.1386,11586265.0
2007-08-09 15:59:00,2.13859,2.13859,2.13813,2.13825,1281732.0
2007-08-09 16:00:00,2.13828,2.13872,2.13828,2.13872,4272002.0
2007-08-09 16:01:00,2.13882,2.13908,2.1387,2.13908,766538.0
2007-08-09 16:02:00,2.13931,2.13945,2.13931,2.13937,2384584.0
2007-08-09 16:03:00,2.13952,2.13952,2.13937,2.13937,8409467.0
2007-08-09 16:04:00,2.13926,2.13926,2.13894,2.13904,9012257.0
2007-08-09 16:05:00,2.13924,2.13977,2.13803,2.13977,8898626.0
2007-08-09 16:06:00,2.13957,2.13974,2.13939,2.13974,9618180.0
2007-08-09 16:07:00,2.1396,2.13969,2.13936,2.13936,3221026.0
2007-08-09 16:08:00,2.13912,2.13912,2.13888,2.13894,15434762.0
2007-08-09 16:09:00,2.13872,2.13872,2.13801,2.13801,3133233.0
2007-08-09 16:10:00,2.13781,2.13781,2.13742,2.13742,5343691.0
2007-08-09 16:11:00,2.1375,2.13761,2.13745,2.13745,837962.0
2007-08-09 16:12:00,2.13731,2.13752,2.13731,2.13747,16975632.0
2007-08-09 16:13:00,2.13743,2.13744,2.13728,2.13743,2502097.0
2007-08-09 16:14:00,2.13751,2.13773,2.13746,2.13773,909287.0
2007-08-09 16:15:00,2.13771,2.13773,2.13732,2.13741,8538841.0
2007-08-09 16:16:00,2.13728,2.13763,2.13702,2.13763,3568597.0
2007-08-09 16:17:00,2.13765,2.138,2.13765,2.13789,5496889.0
2007-08-09 16:18:00,2.13779,2.13779,2.13727,2.13727,7014415.0
2007-08-09 16:19:00,2.13725,2.13736,2.13676,2.13736,16585964.0
2007-08-09 16:20:00,2.13751,2.13849,2.13751,2.13849,3880772.0
2007-08-09 16:21:00,2.13858,2.13863,2.13806,2.13815,9132950.0
2007-08-09 16:22:00,2.13838,2.13894,2.13838,2.13894,8104378.0
2007-08-09 16:23:00,2.13893,2.13919,2.13893,2.13919,11424502.0
2007-08-09 16:24:00,2.13919,2.13953,2.13908,2.13908,2133027.0
2007-08-09 16:25:00,2.13964,2.13993,2.13961,2.13993,2535166.0
2007-08-09 16:26:00,2.13974,2.13974,2.13936,2.13936,10459417.0
2007-08-09 16:27:00,2.13923,2.13964,2.13923,2.13964,4777257.0
2007-08-09 16:28:00,2.13983,2.14,2.13983,2.13983,13447030.0
2007-08-09 16:29:00,2.13979,2.13998,2.13979,2.13998,26042478.0
2007-08-09 16:30:00,2.13996,2.13998,2.13925,2.13925,1873775.0
2007-08-09 16:31:00,2.13931,2.13982,2.13931,2.13982,1694957.0
2007-08-09 16:32:00,2.13979,2.1401,2.13979,2.1401,9672074.0
2007-08-09 16:33:00,2.14024,2.14071,2.14024,2.14071,1345649.0
2007-08-09 16:34:00,2.14083,2.14119,2.14082,2.14119,7502471.0
2007-08-09 16:35:00,2.14119,2.14153,2.14119,2.1415,8066161.0
2007-08-09 16:36:00,2.14157,2.14188,2.14157,2.14188,5510824.0
2007-08-09 16:37:00,2.14186,2.14218,2.14186,2.14218,1596001.0
2007-08-09 16:38:00,2.14222,2.14245,2.14211,2.14224,2835134.0
2007-08-09 16:39:00,2.14236,2.14294,2.14236,2.14294,4195724.0
2007-08-09 16:40:00,2.14293,2.14304,2.14288,2.14304,2866818.0
2007-08-09 16:41:00,2.1431,2.14315,2.14283,2.14289,5919003.0
2007-08-09 16:42:00,2.1429,2.1429,2.14275,2.14288,11818312.0
2007-08-09 16:43:00,2.14285,2.1429,2.14267,2.14277,1693422.0
2007-08-09 16:44:00,2.14279,2.14279,2.14235,2.14236,17053926.0
2007-08-09 16:45:00,2.14229,2.14239,2.14201,2.14239,1657780.0
2007-08-09 16:46:00,2.14227,2.14229,2.14191,2.14211,20930307.0
2007-08-09 16:47:00,2.14219,2.14247,2.14219,2.14232,4151630.0
2007-08-09 16:48:00,2.14183,2.14247,2.14183,2.14246,16763022.0
2007-08-09 16:49:00,2.14227,2.14227,2.14178,2.14178,9380641.0
2007-08-09 16:50:00,2.14179,2.14186,2.14179,2.14184,49719894.0
2007-08-09 16:51:00,2.14182,2.14192,2.14182,2.14186,5173337.0
2007-08-09 16:52:00,2.14043,2.14212,2.14043,2.14196,3808802.0
2007-08-09 16:53:00,2.14184,2.14192,2.14141,2.14141,2313441.0
2007-08-09 16:54:00,2.1414,2.1414,2.141,2.14125,2723659.0
2007-08-09 16:55:00,2.14124,2.14207,2.14124,2.14207,5345094.0
2007-08-09 16:56:00,2.14196,2.14196,2.14151,2.1418,3203574.0
2007-08-09 16:57:00,2.14188,2.1419,2.14163,2.14163,1495785.0
2007-08-09 16:58:00,2.14201,2.14222,2.14191,2.14191,14828531.0
2007-08-09 16:59:00,2.14183,2.14183,2.14154,2.14176,17333605.0
2007-08-09 17:00:00,2.14176,2.14199,2.1417,2.14194,17625169.0
2007-08-09 17:01:00,2.14198,2.14207,2.14177,2.14177,18075417.0
2007-08-09 17:02:00,2.14171,2.14171,2.14145,2.14157,926059.0
2007-08-09 17:03:00,2.14148,2.14162,2.14128,2.14154,16281560.0
2007-08-09 17:04:00,2.14161,2.14163,2.1415,2.1415,4635240.0
2007-08-09 17:05:00,2.14155,2.1417,2.14155,2.1417,7223511.0
2007-08-09 17:06:00,2.14162,2.14238,2.14162,2.14238,14428026.0
2007-08-09 17:07:00,2.14238,2.14284,2.14238,2.14284,1328997.0
2007-08-09 17:08:00,2.1428,2.1428,2.1426,2.1426,1283600.0
2007-08-09 17:09:00,2.14252,2.14266,2.14246,2.14266,10990562.0
2007-08-09 17:10:00,2.14264,2.14279,2.14264,2.14269,2902303.0
2007-08-09 17:11:00,2.14269,2.14291,2.14258,2.14291,8829070.0
2007-08-09 17:12:00,2.14307,2.14325,2.14286,2.14296,23483319.0
2007-08-09 17:13:00,2.14309,2.1432,2.14304,2.14312,2400386.0
2007-08-09 17:14:00,2.14309,2.14333,2.14309,2.14333,14101375.0
2007-08-09 17:15:00,2.14355,2.14361,2.14318,2.14318,5110091.0
2007-08-09 17:16:00,2.1431,2.1431,2.14274,2.14274,2915472.0
2007-08-09 17:17:00,2.14274,2.14274,2.14248,2.14252,1661297.0
2007-08-09 17:18:00,2.14244,2.14257,2.14241,2.14257,4052661.0
2007-08-09 17:19:00,2.14272,2.14313,2.14272,2.14313,3141233.0
2007-08-09 17:20:00,2.14319,2.14337,2.14319,2.14337,12252588.0
2007-08-09 17:21:00,2.14333,2.14333,2.14307,2.14312,3170867.0
2007-08-09 17:22:00,2.14295,2.14295,2.14232,2.1424,3890778.0
2007-08-09 17:23:00,2.14239,2.14243,2.14222,2.14243,12949629.0
2007-08-09 17:24:00,2.14244,2.14244,2.14219,2.14221,11445339.0
2007-08-09 17:25:00,2.14222,2.14228,2.14218,2.14227,6371347.0
2007-08-09 17:26:00,2.14244,2.14244,2.14234,2.14234,3287908.0
2007-08-09 17:27:00,2.1422,2.1422,2.14198,2.14209,9688797.0
2007-08-09 17:28:00,2.14208,2.14208,2.14183,2.14183,11774144.0
2007-08-09 17:29:00,2.1416,2.1416,2.14096,2.14096,10630038.0
2007-08-09 17:30:00,2.14093,2.14111,2.14093,2.14111,2983769.0
2007-08-09 17:31:00,2.14124,2.14162,2.14124,2.14162,4858316.0
2007-08-09 17:32:00,2.14172,2.14188,2.14168,2.1417,1971001.0
2007-08-09 17:33:00,2.14162,2.1417,2.14144,2.14163,3494689.0
2007-08-09 17:34:00,2.14156,2.14156,2.14106,2.14106,1256119.0
2007-08-09 17:35:00,2.14091,2.14096,2.14068,2.14068,4937585.0
2007-08-09 17:36:00,2.14065,2.14065,2.14042,2.14048,3494964.0
2007-08-09 17:37:00,2.14076,2.14172,2.14075,2.14172,1898908.0
2007-08-09 17:38:00,2.1419,2.14236,2.14189,2.14189,4370792.0
2007-08-09 17:39:00,2.14184,2.14206,2.14169,2.14206,1149217.0
2007-08-09 17:40:00,2.14211,2.1422,2.14209,2.14215,1733999.0
2007-08-09 17:41:00,2.14222,2.1424,2.14214,2.14214,3473851.0
2007-08-09 17:42:00,2.14208,2.14208,2.14188,2.14188,9183558.0
2007-08-09 17:43:00,2.14177,2.14179,2.14143,2.14143,2510614.0
2007-08-09 17:44:00,2.14132,2.14161,2.14132,2.14161,2798703.0
2007-08-09 17:45:00,2.14167,2.14178,2.14146,2.14178,764229.0
2007-08-09 17:46:00,2.1421,2.14227,2.14209,2.14227,8425849.0
2007-08-09 17:47:00,2.14233,2.14263,2.14233,2.14263,6564331.0
2007-08-09 17:48:00,2.14264,2.14287,2.14264,2.14265,16439504.0
2007-08-09 17:49:00,2.14249,2.14249,2.14207,2.1422,17259111.0
2007-08-09 17:50:00,2.14212,2.14242,2.14207,2.14229,10306007.0
2007-08-09 17:51:00,2.14185,2.14246,2.14185,2.14246,1716482.0
2007-08-09 17:52:00,2.14253,2.14253,2.14234,2.14241,5529750.0
2007-08-09 17:53:00,2.14232,2.14252,2.14232,2.14241,5701348.0
2007-08-09 17:54:00,2.14225,2.14225,2.14158,2.14192,10582007.0
2007-08-09 17:55:00,2.14178,2.14178,2.14141,2.14149,1039741.0
2007-08-09 17:56:00,2.14155,2.14156,2.14117,2.14145,23949638.0
2007-08-09 17:57:00,2.14155,2.14155,2.1414,2.14141,4641451.0
2007-08-09 17:58:00,2.14158,2.14158,2.14148,2.14158,5512882.0
2007-08-09 17:59:00,2.14157,2.14157,2.14143,2.14143,7595483.0
2007-08-09 18:00:00,2.1412,2.1412,2.14092,2.14102,2233907.0
2007-08-09 18:01:00,2.14095,2.14103,2.1406,2.1406,4452960.0
2007-08-09 18:02:00,2.14052,2.14068,2.14022,2.14068,3827373.0
2007-08-09 18:03:00,2.14089,2.14116,2.14089,2.1409,6971182.0
2007-08-09 18:04:00,2.14076,2.14076,2.14041,2.14063,10198675.0
2007-08-09 18:05:00,2.14063,2.14076,2.14051,2.14076,10169674.0
2007-08-09 18:06:00,2.14071,2.14071,2.14043,2.14052,2949606.0
2007-08-09 18:07:00,2.1406,2.14089,2.1406,2.14089,4061364.0
2007-08-09 18:08:00,2.141,2.14184,2.141,2.14184,14503209.0
2007-08-09 18:09:00,2.1419,2.14212,2.1419,2.14197,11493547.0
2007-08-09 18:10:00,2.14192,2.14202,2.14192,2.14192,710207.0
2007-08-09 18:11:00,2.14188,2.14188,2.1417,2.14173,7402251.0
2007-08-09 18:12:00,2.14165,2.14168,2.14142,2.14142,2212756.0
2007-08-09 18:13:00,2.14145,2.1416,2.1412,2.14143,2270607.0
2007-08-09 18:14:00,2.14131,2.14131,2.14116,2.14126,3493880.0
2007-08-09 18:15:00,2.14123,2.14128,2.14112,2.14124,12762554.0
2007-08-09 18:16:00,2.14114,2.1412,2.14066,2.14066,1702052.0
2007-08-09 18:17:00,2.14046,2.14046,2.14025,2.1403,17371716.0
2007-08-09 18:18:00,2.14027,2.14052,2.14027,2.14045,25599160.0
2007-08-09 18:19:00,2.14037,2.14058,2.14033,2.14033,36356406.0
2007-08-09 18:20:00,2.14047,2.14101,2.14047,2.14098,24212300.0
2007-08-09 18:21:00,2.14097,2.14101,2.14096,2.14099,20028498.0
2007-08-09 18:22:00,2.14103,2.14104,2.14082,2.14082,8767546.0
2007-08-09 18:23:00,2.14079,2.14079,2.14056,2.14077,8887907.0
2007-08-09 18:24:00,2.14089,2.14105,2.14089,2.14092,5334207.0
2007-08-09 18:25:00,2.1412,2.14155,2.14109,2.14155,4937810.0
2007-08-09 18:26:00,2.1417,2.14192,2.14153,2.14186,4047540.0
2007-08-09 18:27:00,2.14193,2.14199,2.14191,2.14191,15229963.0
2007-08-09 18:28:00,2.14192,2.14229,2.14192,2.14229,12119615.0
2007-08-09 18:29:00,2.14224,2.14224,2.14195,2.14195,3762346.0
2007-08-09 18:30:00,2.14188,2.14188,2.14163,2.14165,4277686.0
2007-08-09 18:31:00,2.14172,2.1418,2.14163,2.14173,2053297.0
2007-08-09 18:32:00,2.14182,2.14192,2.14176,2.14184,5037930.0
2007-08-09 18:33:00,2.14165,2.14172,2.14149,2.14149,1505376.0
2007-08-09 18:34:00,2.14158,2.14158,2.14135,2.14145,15454000.0
2007-08-09 18:35:00,2.14144,2.14155,2.1414,2.14145,11952220.0
2007-08-09 18:36:00,2.14129,2.14129,2.14067,2.14067,3626076.0
2007-08-09 18:37:00,2.14067,2.14084,2.14057,2.14073,3567859.0
2007-08-09 18:38:00,2.14068,2.1409,2.14068,2.14087,3014896.0
2007-08-09 18:39:00,2.14094,2.1413,2.14094,2.1413,3683589.0
2007-08-09 18:40:00,2.14147,2.14165,2.14133,2.14153,2616773.0
2007-08-09 18:41:00,2.14162,2.1419,2.1416,2.1419,9236204.0
2007-08-09 18:42:00,2.14192,2.142,2.14188,2.14188,6297308.0
2007-08-09 18:43:00,2.14179,2.14189,2.14174,2.14174,4500735.0
2007-08-09 18:44:00,2.14178,2.14191,2.14161,2.14187,6999606.0
2007-08-09 18:45:00,2.14181,2.14184,2.14145,2.1418,7211828.0
2007-08-09 18:46:00,2.14176,2.14176,2.14104,2.14104,2227290.0
2007-08-09 18:47:00,2.14102,2.14157,2.14102,2.14153,9374423.0
2007-08-09 18:48:00,2.14143,2.14144,2.1413,2.1413,6977141.0
2007-08-09 18:49:00,2.1412,2.14121,2.1411,2.14114,13185672.0
2007-08-09 18:50:00,2.14112,2.14133,2.14112,2.14122,15255677.0
2007-08-09 18:51:00,2.14121,2.14151,2.14121,2.14151,3255571.0
2007-08-09 18:52:00,2.14149,2.14149,2.14133,2.14133,5327652.0
2007-08-09 18:53:00,2.14121,2.14121,2.14102,2.14103,3137440.0
2007-08-09 18:54:00,2.14103,2.14103,2.14071,2.14071,4073755.0
2007-08-09 18:55:00,2.14068,2.14075,2.14047,2.14047,5802860.0
2007-08-09 18:56:00,2.14012,2.14017,2.13999,2.14017,1378042.0
2007-08-09 18:57:00,2.14038,2.14063,2.14038,2.14052,13351059.0
2007-08-09 18:58:00,2.14064,2.1408,2.14056,2.1408,4303384.0
2007-08-09 18:59:00,2.14092,2.14104,2.1409,2.14104,4923453.0
2007-08-09 19:00:00,2.1411,2.14131,2.14108,2.14131,2466587.0
2007-08-09 19:01:00,2.14129,2.14153,2.14126,2.14153,15377801.0
2007-08-09 19:02:00,2.14156,2.14156,2.14137,2.14137,2207660.0
2007-08-09 19:03:00,2.14127,2.14175,2.14127,2.14175,1992496.0
2007-08-09 19:04:00,2.14193,2.14207,2.14186,2.14186,5318180.0
2007-08-09 19:05:00,2.1419,2.1419,2.14173,2.14173,8020711.0
2007-08-09 19:06:00,2.14153,2.14159,2.14134,2.1414,8403973.0
2007-08-09 19:07:00,2.14132,2.14132,2.14103,2.14122,7416620.0
2007-08-09 19:08:00,2.14127,2.14137,2.1412,2.14125,11085275.0
2007-08-09 19:09:00,2.14098,2.14098,2.14041,2.14041,4981203.0
2007-08-09 19:10:00,2.14036,2.14051,2.14036,2.14044,1604033.0
2007-08-09 19:11:00,2.14065,2.14069,2.14053,2.14069,10643239.0
2007-08-09 19:12:00,2.14077,2.14092,2.14077,2.14086,10759261.0
2007-08-09 19:13:00,2.1407,2.14086,2.1407,2.14077,2540941.0
2007-08-09 19:14:00,2.14086,2.14112,2.14086,2.14112,8107817.0
2007-08-09 19:15:00,2.14136,2.14162,2.14128,2.14128,12440841.0
2007-08-09 19:16:00,2.14129,2.14129,2.14107,2.14128,5771033.0
2007-08-09 19:17:00,2.14122,2.14122,2.14104,2.14109,12191636.0
2007-08-09 19:18:00,2.14127,2.14159,2.14109,2.14159,3680733.0
2007-08-09 19:19:00,2.14192,2.14224,2.14192,2.14221,4938597.0
2007-08-09 19:20:00,2.14229,2.14239,2.14214,2.14214,3579964.0
2007-08-09 19:21:00,2.1421,2.14213,2.14192,2.14193,3671755.0
2007-08-09 19:22:00,2.14177,2.14177,2.14101,2.14101,5574622.0
2007-08-09 19:23:00,2.14108,2.14108,2.14044,2.14044,2002351.0
2007-08-09 19:24:00,2.14033,2.14033,2.14,2.14,13141689.0
2007-08-09 19:25:00,2.14008,2.14022,2.14008,2.1401,10710368.0
2007-08-09 19:26:00,2.14015,2.14027,2.14014,2.14019,6809816.0
2007-08-09 19:27:00,2.1402,2.1402,2.13973,2.13973,15495250.0
2007-08-09 19:28:00,2.14017,2.14027,2.14017,2.14027,7642360.0
2007-08-09 19:29:00,2.14038,2.14056,2.14038,2.14056,29107935.0
2007-08-09 19:30:00,2.14062,2.14098,2.14062,2.14098,31714174.0
2007-08-09 19:31:00,2.14096,2.14103,2.14082,2.14095,8742376.0
2007-08-09 19:32:00,2.141,2.14115,2.141,2.14107,5119607.0
2007-08-09 19:33:00,2.141,2.14115,2.14097,2.14108,12418887.0
2007-08-09 19:34:00,2.14075,2.14081,2.1405,2.14069,2876492.0
2007-08-09 19:35:00,2.14072,2.14081,2.14063,2.1408,2596132.0
2007-08-09 19:36:00,2.14071,2.14071,2.14057,2.14068,2298487.0
2007-08-09 19:37:00,2.1408,2.14089,2.14071,2.14089,3221023.0
2007-08-09 19:38:00,2.14081,2.14086,2.1408,2.1408,2244798.0
2007-08-09 19:39:00,2.14087,2.14112,2.14086,2.14112,9871002.0
2007-08-09 19:40:00,2.14106,2.14106,2.1408,2.14092,14841980.0
2007-08-09 19:41:00,2.14088,2.14092,2.14067,2.14067,16996110.0
2007-08-09 19:42:00,2.14063,2.14071,2.1406,2.14071,5198820.0
2007-08-09 19:43:00,2.14057,2.14071,2.14054,2.14058,19960329.0
2007-08-09 19:44:00,2.14053,2.14063,2.14048,2.14054,22242658.0
2007-08-09 19:45:00,2.1407,2.14082,2.14065,2.14077,3492476.0
2007-08-09 19:46:00,2.14076,2.14076,2.14059,2.14074,10702169.0
2007-08-09 19:47:00,2.1406,2.1406,2.14002,2.14002,11679816.0
2007-08-09 19:48:00,2.14014,2.14038,2.14006,2.14038,2694798.0
2007-08-09 19:49:00,2.14039,2.14043,2.14013,2.14043,3452788.0
2007-08-09 19:50:00,2.1406,2.14061,2.14052,2.14052,2653916.0
2007-08-09 19:51:00,2.14046,2.14046,2.14033,2.14033,9803410.0
2007-08-09 19:52:00,2.14031,2.14038,2.14026,2.14027,10039380.0
2007-08-09 19:53:00,2.14031,2.14046,2.14031,2.14031,2099328.0
2007-08-09 19:54:00,2.14025,2.14041,2.14018,2.14041,25966535.0
2007-08-09 19:55:00,2.14044,2.14046,2.14027,2.14027,20519878.0
2007-08-09 19:56:00,2.14022,2.14065,2.14022,2.14065,31544375.0
2007-08-09 19:57:00,2.14064,2.14064,2.14038,2.14048,1442284.0
2007-08-09 19:58:00,2.1404,2.14059,2.14028,2.14059,4551516.0
2007-08-09 19:59:00,2.14056,2.1409,2.14056,2.1409,3674943.0
2007-08-09 20:00:00,2.14088,2.14088,2.14073,2.14081,8206098.0
2007-08-09 20:01:00,2.14076,2.14076,2.14066,2.14073,8888490.0
2007-08-09 20:02:00,2.14073,2.14075,2.1406,2.14065,12172482.0
2007-08-09 20:03:00,2.14071,2.14076,2.14057,2.14064,7988584.0
2007-08-09 20:04:00,2.14058,2.14075,2.14058,2.14067,2264636.0
2007-08-09 20:05:00,2.14066,2.14066,2.14043,2.14043,2327015.0
2007-08-09 20:06:00,2.1402,2.1402,2.13979,2.14012,2518798.0
2007-08-09 20:07:00,2.1404,2.14056,2.14039,2.14042,11461161.0
2007-08-09 20:08:00,2.14032,2.14053,2.14029,2.14053,9210271.0
2007-08-09 20:09:00,2.1405,2.14052,2.1404,2.14042,5938479.0
2007-08-09 20:10:00,2.14024,2.14024,2.14005,2.14005,1913947.0
2007-08-09 20:11:00,2.14007,2.14015,2.13988,2.14015,3237579.0
2007-08-09 20:12:00,2.14023,2.14037,2.14021,2.14023,18992646.0
2007-08-09 20:13:00,2.14015,2.14038,2.1399,2.1399,5580156.0
2007-08-09 20:14:00,2.13982,2.1399,2.13974,2.13974,3127632.0
2007-08-09 20:15:00,2.13956,2.13956,2.1391,2.13911,596608.0
2007-08-09 20:16:00,2.13908,2.13914,2.13904,2.13904,44598926.0
2007-08-09 20:17:00,2.13904,2.13913,2.13904,2.13913,6027052.0
2007-08-09 20:18:00,2.13914,2.13945,2.13908,2.13945,3409041.0
2007-08-09 20:19:00,2.13959,2.13971,2.13959,2.13971,13359661.0
2007-08-09 20:20:00,2.13965,2.13994,2.13958,2.13958,1708555.0
2007-08-09 20:21:00,2.13965,2.13965,2.13923,2.13929,7138470.0
2007-08-09 20:22:00,2.13924,2.13944,2.13901,2.13944,5357771.0
2007-08-09 20:23:00,2.13944,2.13974,2.13941,2.13967,7450191.0
2007-08-09 20:24:00,2.13963,2.13999,2.13963,2.13999,5816458.0
2007-08-09 20:25:00,2.13992,2.14018,2.13992,2.14009,2426798.0
2007-08-09 20:26:00,2.14027,2.1406,2.14027,2.1406,5869080.0
2007-08-09 20:27:00,2.14061,2.14069,2.14061,2.14069,8512378.0
2007-08-09 20:28:00,2.14072,2.14092,2.14069,2.14092,13738496.0
2007-08-09 20:29:00,2.14093,2.14112,2.14091,2.14091,5265232.0
2007-08-09 20:30:00,2.14089,2.14094,2.14071,2.14073,2943044.0
2007-08-09 20:31:00,2.14087,2.14087,2.14071,2.14071,7025706.0
2007-08-09 20:32:00,2.14063,2.14073,2.14041,2.14041,4997468.0
2007-08-09 20:33:00,2.14039,2.14039,2.14012,2.14012,8722869.0
2007-08-09 20:34:00,2.14003,2.14006,2.13967,2.13967,2708846.0
2007-08-09 20:35:00,2.13978,2.13978,2.13954,2.13954,1668983.0
2007-08-09 20:36:00,2.13942,2.13944,2.13919,2.13919,6472481.0
2007-08-09 20:37:00,2.13916,2.13916,2.13871,2.13878,4084825.0
2007-08-09 20:38:00,2.13866,2.13866,2.13844,2.13844,5018609.0
2007-08-09 20:39:00,2.13822,2.13836,2.13808,2.13808,6379065.0
2007-08-09 20:40:00,2.13804,2.13804,2.13755,2.13755,7678648.0
2007-08-09 20:41:00,2.13764,2.13764,2.13741,2.13741,13799573.0
2007-08-09 20:42:00,2.13735,2.13735,2.13696,2.13696,1524562.0
2007-08-09 20:43:00,2.13702,2.13702,2.13683,2.13683,17439528.0
2007-08-09 20:44:00,2.1368,2.1368,2.13654,2.13654,4001843.0
2007-08-09 20:45:00,2.1365,2.1365,2.13612,2.13617,22212494.0
2007-08-09 20:46:00,2.13615,2.13615,2.13584,2.13592,9075670.0
2007-08-09 20:47:00,2.13588,2.13588,2.13563,2.13563,10403402.0
2007-08-09 20:48:00,2.13559,2.13559,2.13518,2.13518,2649369.0
2007-08-09 20:49:00,2.13506,2.13506,2.13491,2.13503,6677812.0
2007-08-09 20:50:00,2.13516,2.13555,2.13516,2.13555,4685555.0
2007-08-09 20:51:00,2.13563,2.13565,2.13553,2.1356,8748168.0
2007-08-09 20:52:00,2.13582,2.13596,2.13569,2.13569,7574365.0
2007-08-09 20:53:00,2.13573,2.13604,2.13573,2.13604,11476495.0
2007-08-09 20:54:00,2.13604,2.13611,2.13579,2.13611,676677.0
2007-08-09 20:55:00,2.13603,2.13609,2.13578,2.13609,2072910.0
2007-08-09 20:56:00,2.13618,2.13622,2.13598,2.13598,18353136.0
2007-08-09 20:57:00,2.13593,2.13616,2.13587,2.13616,4560563.0
2007-08-09 20:58:00,2.13634,2.13641,2.13623,2.13627,5886811.0
2007-08-09 20:59:00,2.1363,2.13708,2.13626,2.13708,8788677.0
2007-08-09 21:00:00,2.13721,2.13752,2.13721,2.13748,4576176.0
2007-08-09 21:01:00,2.13726,2.13737,2.13709,2.13709,2673822.0
2007-08-09 21:02:00,2.13696,2.13696,2.13671,2.13687,2201301.0
2007-08-09 21:03:00,2.1369,2.13702,2.13663,2.13689,2488139.0
2007-08-09 21:04:00,2.13701,2.1371,2.13693,2.1371,5104530.0
2007-08-09 21:05:00,2.13713,2.13756,2.13713,2.13756,8835553.0
2007-08-09 21:06:00,2.13745,2.13745,2.13696,2.13699,4942646.0
2007-08-09 21:07:00,2.137,2.13714,2.137,2.1371,4830682.0
2007-08-09 21:08:00,2.13582,2.13745,2.13582,2.13709,7193065.0
2007-08-09 21:09:00,2.13704,2.13712,2.1369,2.13694,7564744.0
2007-08-09 21:10:00,2.13679,2.13682,2.13608,2.13608,5278934.0
2007-08-09 21:11:00,2.1364,2.13667,2.1364,2.13645,11776863.0
2007-08-09 21:12:00,2.1364,2.13641,2.13607,2.13607,2965881.0
2007-08-09 21:13:00,2.13608,2.13608,2.1358,2.1358,24637357.0
2007-08-09 21:14:00,2.13559,2.13609,2.13559,2.13609,3159288.0
2007-08-09 21:15:00,2.13616,2.13616,2.1359,2.13594,3925204.0
2007-08-09 21:16:00,2.13591,2.13591,2.13566,2.13588,4441565.0
2007-08-09 21:17:00,2.13602,2.1363,2.13602,2.13616,5970967.0
2007-08-09 21:18:00,2.13606,2.13606,2.13579,2.13579,2747731.0
2007-08-09 21:19:00,2.13572,2.13586,2.13572,2.13586,2482267.0
2007-08-09 21:20:00,2.13601,2.13629,2.13601,2.13629,2208860.0
2007-08-09 21:21:00,2.13634,2.13654,2.13634,2.13654,3483768.0
2007-08-09 21:22:00,2.13637,2.1364,2.13609,2.13609,13028073.0
2007-08-09 21:23:00,2.13572,2.13576,2.13552,2.13564,4682973.0
2007-08-09 21:24:00,2.13557,2.13599,2.13557,2.13599,4005608.0
2007-08-09 21:25:00,2.13611,2.13634,2.13611,2.13634,9766336.0
2007-08-09 21:26:00,2.13637,2.13663,2.13637,2.13663,4978399.0
2007-08-09 21:27:00,2.13674,2.13701,2.13665,2.13701,4470703.0
2007-08-09 21:28:00,2.1371,2.13731,2.13704,2.13731,6555151.0
2007-08-09 21:29:00,2.13711,2.13711,2.13693,2.13695,8197810.0
2007-08-09 21:30:00,2.13693,2.13693,2.13678,2.13685,6191035.0
2007-08-09 21:31:00,2.13688,2.13705,2.13688,2.13695,15229551.0
2007-08-09 21:32:00,2.13688,2.13688,2.13661,2.13661,7499853.0
2007-08-09 21:33:00,2.13637,2.13637,2.13622,2.13622,9064998.0
2007-08-09 21:34:00,2.13617,2.13617,2.13588,2.13598,3122678.0
2007-08-09 21:35:00,2.13597,2.1362,2.13597,2.1362,13968489.0
2007-08-09 21:36:00,2.13626,2.1365,2.13596,2.1365,6375093.0
2007-08-09 21:37:00,2.13644,2.13674,2.13644,2.1367,4693261.0
2007-08-09 21:38:00,2.13671,2.13682,2.13641,2.13671,2995846.0
2007-08-09 21:39:00,2.13686,2.13697,2.13686,2.13688,3724268.0
2007-08-09 21:40:00,2.13698,2.13721,2.13698,2.13721,13139689.0
2007-08-09 21:41:00,2.1372,2.13724,2.13703,2.13708,6515930.0
2007-08-09 21:42:00,2.13704,2.13737,2.13704,2.13737,16772856.0
2007-08-09 21:43:00,2.13742,2.13757,2.13708,2.13757,12920922.0
2007-08-09 21:44:00,2.13741,2.13741,2.13722,2.13722,21323578.0
2007-08-09 21:45:00,2.13699,2.13709,2.13699,2.13704,13047058.0
2007-08-09 21:46:00,2.13712,2.13715,2.13705,2.13713,2400427.0
2007-08-09 21:47:00,2.13713,2.13729,2.13709,2.13729,2799153.0
2007-08-09 21:48:00,2.1373,2.13738,2.13719,2.13726,3638670.0
2007-08-09 21:49:00,2.13733,2.13739,2.13727,2.13729,4028390.0
2007-08-09 21:50:00,2.13709,2.13709,2.13665,2.13689,10958680.0
2007-08-09 21:51:00,2.13697,2.13742,2.13697,2.13742,3276358.0
2007-08-09 21:52:00,2.13725,2.13763,2.13725,2.13763,7190722.0
2007-08-09 21:53:00,2.13765,2.13765,2.13754,2.13762,11334653.0
2007-08-09 21:54:00,2.13779,2.13796,2.13779,2.13796,3009643.0
2007-08-09 21:55:00,2.13787,2.13787,2.13721,2.13721,22450104.0
2007-08-09 21:56:00,2.13712,2.13712,2.13686,2.13686,1913145.0
2007-08-09 21:57:00,2.13685,2.13701,2.13657,2.13657,1735471.0
2007-08-09 21:58:00,2.13652,2.13669,2.13637,2.13669,5241792.0
2007-08-09 21:59:00,2.13673,2.13676,2.13655,2.13655,4020834.0
2007-08-09 22:00:00,2.13672,2.13697,2.13672,2.13697,5306603.0
2007-08-09 22:01:00,2.13708,2.13713,2.13705,2.13713,3692207.0
2007-08-09 22:02:00,2.13711,2.13711,2.13696,2.13709,12505793.0
2007-08-09 22:03:00,2.13729,2.13815,2.13729,2.13815,15015280.0
2007-08-09 22:04:00,2.13823,2.13875,2.13823,2.13843,3850019.0
2007-08-09 22:05:00,2.1386,2.13871,2.1386,2.13866,3488135.0
2007-08-09 22:06:00,2.13852,2.13852,2.13824,2.13843,9880622.0
2007-08-09 22:07:00,2.13841,2.13843,2.13824,2.13824,20972876.0
2007-08-09 22:08:00,2.13848,2.1391,2.13848,2.1391,4530127.0
2007-08-09 22:09:00,2.13892,2.139,2.13882,2.13882,10510266.0
2007-08-09 22:10:00,2.13872,2.13875,2.13861,2.13861,3154342.0
2007-08-09 22:11:00,2.13866,2.13883,2.13864,2.13864,10700920.0
2007-08-09 22:12:00,2.13877,2.13879,2.13851,2.13875,3170071.0
2007-08-09 22:13:00,2.13891,2.13937,2.13891,2.13937,11689818.0
2007-08-09 22:14:00,2.13948,2.13951,2.13919,2.13928,2616093.0
2007-08-09 22:15:00,2.13951,2.1397,2.13949,2.13954,1705999.0
2007-08-09 22:16:00,2.13971,2.14008,2.13971,2.13988,3878613.0
2007-08-09 22:17:00,2.1401,2.14023,2.1401,2.14019,940279.0
2007-08-09 22:18:00,2.14018,2.14033,2.14002,2.14002,4023340.0
2007-08-09 22:19:00,2.1399,2.1399,2.13966,2.13966,1111626.0
2007-08-09 22:20:00,2.13968,2.14012,2.13966,2.14012,5244660.0
2007-08-09 22:21:00,2.14024,2.14044,2.14024,2.14037,1521473.0
2007-08-09 22:22:00,2.14039,2.14052,2.14024,2.14024,1540984.0
2007-08-09 22:23:00,2.14017,2.14019,2.14005,2.14019,4207649.0
2007-08-09 22:24:00,2.14014,2.14028,2.14014,2.14025,6677783.0
2007-08-09 22:25:00,2.14023,2.14023,2.13996,2.13996,1593775.0
2007-08-09 22:26:00,2.13992,2.13992,2.13959,2.1396,6618660.0
2007-08-09 22:27:00,2.13946,2.13964,2.13916,2.13919,9049486.0
2007-08-09 22:28:00,2.13921,2.13932,2.13921,2.1393,3181662.0
2007-08-09 22:29:00,2.1393,2.13936,2.13901,2.13901,7838976.0
2007-08-09 22:30:00,2.13884,2.13896,2.13884,2.13896,1954991.0
2007-08-09 22:31:00,2.13907,2.13942,2.13905,2.13942,7630540.0
2007-08-09 22:32:00,2.13971,2.13998,2.13971,2.13997,1705146.0
2007-08-09 22:33:00,2.14002,2.14004,2.13984,2.14003,5998834.0
2007-08-09 22:34:00,2.13991,2.13991,2.13976,2.13989,4293839.0
2007-08-09 22:35:00,2.14001,2.1401,2.13991,2.14009,1916272.0
2007-08-09 22:36:00,2.1401,2.1402,2.14004,2.1401,3584657.0
2007-08-09 22:37:00,2.13997,2.13997,2.13954,2.13956,4084617.0
2007-08-09 22:38:00,2.13954,2.13964,2.13947,2.13957,7949834.0
2007-08-09 22:39:00,2.13951,2.13951,2.13907,2.13939,21320571.0
2007-08-09 22:40:00,2.13966,2.13986,2.13966,2.13982,3218074.0
2007-08-09 22:41:00,2.13985,2.14005,2.13981,2.14005,3277146.0
2007-08-09 22:42:00,2.13978,2.13999,2.13978,2.13997,9101769.0
2007-08-09 22:43:00,2.13982,2.13991,2.13981,2.13981,11548113.0
2007-08-09 22:44:00,2.13985,2.14006,2.13985,2.13998,3402599.0
2007-08-09 22:45:00,2.14006,2.14006,2.13986,2.14006,2501868.0
2007-08-09 22:46:00,2.13998,2.14003,2.13984,2.13984,1860583.0
2007-08-09 22:47:00,2.13982,2.13992,2.13979,2.13992,6617444.0
2007-08-09 22:48:00,2.13998,2.14027,2.13998,2.14027,5887570.0
2007-08-09 22:49:00,2.14036,2.14047,2.14036,2.14043,7354252.0
2007-08-09 22:50:00,2.14033,2.14033,2.14002,2.14006,7723355.0
2007-08-09 22:51:00,2.14012,2.14012,2.13989,2.13989,16032608.0
2007-08-09 22:52:00,2.13987,2.1399,2.1398,2.13988,6786990.0
2007-08-09 22:53:00,2.1398,2.13982,2.13973,2.13973,2532725.0
2007-08-09 22:54:00,2.13988,2.14028,2.13988,2.14028,491770.0
2007-08-09 22:55:00,2.14025,2.14026,2.14011,2.14023,4946007.0
2007-08-09 22:56:00,2.14027,2.14027,2.14008,2.14016,3057519.0
2007-08-09 22:57:00,2.14027,2.14055,2.14027,2.14055,45894078.0
2007-08-09 22:58:00,2.14057,2.14063,2.14039,2.14063,4718199.0
2007-08-09 22:59:00,2.14054,2.14054,2.14021,2.14021,2838313.0
2007-08-09 23:00:00,2.13996,2.13996,2.13958,2.13958,2153243.0
2007-08-09 23:01:00,2.13955,2.13962,2.13948,2.13962,2143028.0
2007-08-09 23:02:00,2.13969,2.13981,2.13964,2.13964,3611722.0
2007-08-09 23:03:00,2.13927,2.13977,2.13927,2.13972,3625395.0
2007-08-09 23:04:00,2.13987,2.14018,2.13987,2.14018,25267451.0
2007-08-09 23:05:00,2.14025,2.14049,2.14001,2.14002,25618241.0
2007-08-09 23:06:00,2.13991,2.14016,2.13991,2.14016,14703609.0
2007-08-09 23:07:00,2.14012,2.14012,2.13981,2.13981,5232677.0
2007-08-09 23:08:00,2.13982,2.13982,2.13948,2.13971,12409013.0
2007-08-09 23:09:00,2.13976,2.13976,2.13914,2.13923,1385245.0
2007-08-09 23:10:00,2.13907,2.13911,2.13892,2.13911,1602139.0
2007-08-09 23:11:00,2.1391,2.13929,2.1391,2.13929,4637738.0
2007-08-09 23:12:00,2.13931,2.14015,2.13931,2.14015,7454939.0
2007-08-09 23:13:00,2.14014,2.14015,2.13971,2.13971,6107654.0
2007-08-09 23:14:00,2.1397,2.14003,2.1397,2.13993,3794119.0
2007-08-09 23:15:00,2.13978,2.13987,2.1395,2.13987,14599835.0
2007-08-09 23:16:00,2.13983,2.14042,2.13983,2.14042,5214129.0
2007-08-09 23:17:00,2.14038,2.14043,2.14034,2.14038,2188457.0
2007-08-09 23:18:00,2.1402,2.1404,2.1402,2.1404,5627276.0
2007-08-09 23:19:00,2.1404,2.14067,2.14032,2.14067,22285288.0
2007-08-09 23:20:00,2.14059,2.14076,2.14059,2.14072,3570273.0
2007-08-09 23:21:00,2.14066,2.14066,2.14033,2.14033,10620514.0
2007-08-09 23:22:00,2.14019,2.14019,2.13987,2.14002,8972503.0
2007-08-09 23:23:00,2.14016,2.14037,2.14016,2.14031,16086478.0
2007-08-09 23:24:00,2.14046,2.14085,2.14042,2.14085,2705370.0
2007-08-09 23:25:00,2.14091,2.14104,2.14069,2.14104,7635850.0
2007-08-09 23:26:00,2.14114,2.14114,2.14096,2.14096,4946106.0
2007-08-09 23:27:00,2.14093,2.14106,2.14076,2.14076,9659907.0
2007-08-09 23:28:00,2.14098,2.14102,2.14088,2.14095,8693927.0
2007-08-09 23:29:00,2.14089,2.14089,2.14057,2.14057,4342977.0
2007-08-09 23:30:00,2.14059,2.14071,2.14059,2.14064,8003787.0
2007-08-09 23:31:00,2.14055,2.14055,2.14006,2.14022,13250994.0
2007-08-09 23:32:00,2.13998,2.14024,2.13992,2.14024,2971110.0
2007-08-09 23:33:00,2.14039,2.14074,2.14039,2.14042,7215927.0
2007-08-09 23:34:00,2.14037,2.14053,2.14004,2.14053,1875338.0
2007-08-09 23:35:00,2.1407,2.14083,2.14066,2.14083,8884668.0
2007-08-09 23:36:00,2.14077,2.14079,2.14065,2.14065,2851160.0
2007-08-09 23:37:00,2.14068,2.1407,2.14052,2.14057,5530560.0
2007-08-09 23:38:00,2.14051,2.14059,2.14038,2.14059,26619046.0
2007-08-09 23:39:00,2.14061,2.14061,2.14031,2.14035,15175188.0
2007-08-09 23:40:00,2.14045,2.1406,2.14043,2.1406,5286528.0
2007-08-09 23:41:00,2.14072,2.141,2.14072,2.141,14772207.0
2007-08-09 23:43:00,2.14117,2.14131,2.14107,2.14107,22066020.0
2007-08-09 23:44:00,2.14076,2.14081,2.14065,2.1407,17327027.0
2007-08-09 23:45:00,2.14067,2.14067,2.14009,2.14053,9484882.0
2007-08-09 23:46:00,2.14046,2.14046,2.14025,2.14025,5354445.0
2007-08-09 23:47:00,2.14018,2.14018,2.13994,2.14004,1500411.0
2007-08-09 23:48:00,2.14001,2.14001,2.13981,2.13999,8366180.0
2007-08-09 23:49:00,2.14014,2.14028,2.14014,2.14022,1365782.0
2007-08-09 23:50:00,2.14031,2.14039,2.14025,2.14039,15144255.0
2007-08-09 23:51:00,2.14021,2.1403,2.14016,2.14018,1424744.0
2007-08-09 23:52:00,2.13975,2.14018,2.13975,2.13985,8493788.0
2007-08-09 23:53:00,2.13958,2.13958,2.13877,2.13887,3932495.0
2007-08-09 23:54:00,2.13882,2.13882,2.13821,2.13821,7394847.0
2007-08-09 23:55:00,2.13808,2.13831,2.13786,2.13831,38455986.0
2007-08-09 23:56:00,2.13827,2.13865,2.13827,2.13865,11493647.0
2007-08-09 23:57:00,2.1386,2.13897,2.13853,2.13853,4448025.0
2007-08-09 23:58:00,2.13855,2.13903,2.13848,2.13903,5380794.0
2007-08-09 23:59:00,2.13931,2.13963,2.13931,2.13952,4695429.0
2007-08-10 00:00:00,2.13945,2.13945,2.13901,2.13901,4736983.0
2007-08-10 00:01:00,2.13845,2.13869,2.13845,2.13869,12740417.0
2007-08-10 00:02:00,2.13883,2.13932,2.13883,2.13932,16834847.0
2007-08-10 00:03:00,2.13941,2.13942,2.13925,2.13927,8712688.0
2007-08-10 00:04:00,2.13932,2.1394,2.13924,2.13928,5749542.0
2007-08-10 00:05:00,2.13912,2.13912,2.13871,2.13871,2464844.0
2007-08-10 00:06:00,2.13838,2.13852,2.13835,2.13846,6440161.0
2007-08-10 00:07:00,2.13862,2.13866,2.1383,2.1385,6101538.0
2007-08-10 00:08:00,2.13807,2.1384,2.13807,2.13822,32723627.0
2007-08-10 00:09:00,2.13822,2.13828,2.13821,2.13828,1824441.0
2007-08-10 00:10:00,2.1382,2.1382,2.1376,2.13806,5972132.0
2007-08-10 00:11:00,2.13808,2.13823,2.138,2.13812,12780451.0
2007-08-10 00:12:00,2.13811,2.13819,2.138,2.13802,11225256.0
2007-08-10 00:13:00,2.13808,2.13828,2.13808,2.13826,10967716.0
2007-08-10 00:15:00,2.1383,2.1384,2.13797,2.1383,19373619.0
2007-08-10 00:16:00,2.13821,2.13821,2.13797,2.13797,4192540.0
2007-08-10 00:17:00,2.13797,2.13797,2.13784,2.13792,9011821.0
2007-08-10 00:18:00,2.13805,2.13832,2.13793,2.13793,7817094.0
2007-08-10 00:19:00,2.13779,2.13779,2.13758,2.13758,1825672.0
2007-08-10 00:20:00,2.13753,2.13772,2.13753,2.13772,13052421.0
2007-08-10 00:21:00,2.13772,2.13785,2.13765,2.13782,3507601.0
2007-08-10 00:22:00,2.13777,2.13779,2.13762,2.13762,5049349.0
2007-08-10 00:23:00,2.13749,2.13766,2.13749,2.1375,2506656.0
2007-08-10 00:24:00,2.13745,2.13759,2.13743,2.13759,6659083.0
2007-08-10 00:25:00,2.13759,2.1377,2.13759,2.13769,10872168.0
2007-08-10 00:26:00,2.13771,2.13793,2.13771,2.13789,19439709.0
2007-08-10 00:27:00,2.13791,2.13801,2.13785,2.13789,9302832.0
2007-08-10 00:28:00,2.13789,2.13797,2.13741,2.13775,2605625.0
2007-08-10 00:29:00,2.13793,2.13801,2.13785,2.13796,2413811.0
2007-08-10 00:30:00,2.138,2.138,2.13767,2.13767,6922768.0
2007-08-10 00:31:00,2.13754,2.13778,2.13726,2.13778,5664221.0
2007-08-10 00:32:00,2.13774,2.13808,2.13772,2.13808,6613503.0
2007-08-10 00:33:00,2.13816,2.13829,2.13816,2.13828,9173402.0
2007-08-10 00:34:00,2.13825,2.13836,2.13819,2.13824,3844931.0
2007-08-10 00:35:00,2.13828,2.13838,2.13824,2.13838,6918426.0
2007-08-10 00:36:00,2.13825,2.13832,2.13818,2.13818,11236112.0
2007-08-10 00:37:00,2.13806,2.13806,2.13739,2.13739,27174229.0
2007-08-10 00:38:00,2.13763,2.13772,2.13761,2.1377,27365433.0
2007-08-10 00:39:00,2.1379,2.1379,2.13736,2.13736,2293424.0
2007-08-10 00:40:00,2.13749,2.13824,2.13749,2.13824,1443991.0
2007-08-10 00:41:00,2.13833,2.1384,2.13827,2.1384,4032613.0
2007-08-10 00:42:00,2.13833,2.13833,2.1382,2.13827,18995282.0
2007-08-10 00:43:00,2.13821,2.13821,2.13788,2.13813,3920382.0
2007-08-10 00:44:00,2.13826,2.13845,2.13826,2.13833,3212765.0
2007-08-10 00:45:00,2.13824,2.13826,2.13783,2.13799,2579033.0
2007-08-10 00:46:00,2.13803,2.1382,2.13803,2.13803,21216663.0
2007-08-10 00:47:00,2.13799,2.13806,2.13783,2.13802,33210700.0
2007-08-10 00:48:00,2.13792,2.13808,2.13776,2.13808,7436554.0
2007-08-10 00:49:00,2.13835,2.13845,2.13806,2.13834,2195598.0
2007-08-10 00:50:00,2.13783,2.13818,2.13783,2.138,20889570.0
2007-08-10 00:51:00,2.13797,2.13802,2.13776,2.13802,6829963.0
2007-08-10 00:52:00,2.13801,2.1382,2.13801,2.13801,3597836.0
2007-08-10 00:53:00,2.1379,2.13818,2.1379,2.13794,18859225.0
2007-08-10 00:54:00,2.13807,2.13815,2.13797,2.13815,630168.0
2007-08-10 00:55:00,2.13802,2.1382,2.13802,2.13809,1246033.0
2007-08-10 00:56:00,2.13798,2.13809,2.13658,2.13805,12038860.0
2007-08-10 00:57:00,2.13804,2.1381,2.13764,2.13781,3569160.0
2007-08-10 00:58:00,2.13775,2.13775,2.1377,2.13773,1570965.0
2007-08-10 00:59:00,2.13775,2.13798,2.13775,2.13798,5734558.0
2007-08-10 01:00:00,2.13799,2.13799,2.13765,2.13777,1895913.0
2007-08-10 01:01:00,2.1377,2.13772,2.13755,2.13756,6991617.0
2007-08-10 01:02:00,2.13732,2.13754,2.13732,2.13754,549984.0
2007-08-10 01:03:00,2.13753,2.13753,2.1373,2.13746,10557317.0
2007-08-10 01:04:00,2.13745,2.13745,2.13721,2.13723,20324513.0
2007-08-10 01:05:00,2.13709,2.13709,2.13663,2.13683,6023823.0
2007-08-10 01:06:00,2.13692,2.13692,2.13671,2.1369,18424785.0
2007-08-10 01:07:00,2.13693,2.13707,2.13674,2.13707,2511930.0
2007-08-10 01:08:00,2.13714,2.13753,2.13713,2.13731,2137228.0
2007-08-10 01:09:00,2.13707,2.13707,2.13648,2.13676,10661244.0
2007-08-10 01:10:00,2.13673,2.13682,2.13637,2.13637,8863316.0
2007-08-10 01:11:00,2.1369,2.13708,2.1369,2.13708,3696627.0
2007-08-10 01:12:00,2.13704,2.13704,2.1369,2.13698,22505328.0
2007-08-10 01:13:00,2.13693,2.137,2.13553,2.13694,2714110.0
2007-08-10 01:14:00,2.13682,2.13696,2.13655,2.13682,6025500.0
2007-08-10 01:15:00,2.13677,2.13679,2.13644,2.13674,5626041.0
2007-08-10 01:16:00,2.13678,2.13706,2.13678,2.13693,10525904.0
2007-08-10 01:17:00,2.13693,2.13693,2.13668,2.1368,23036539.0
2007-08-10 01:18:00,2.13666,2.13691,2.13666,2.13691,2724460.0
2007-08-10 01:19:00,2.13675,2.13681,2.13674,2.13674,11721649.0
2007-08-10 01:20:00,2.13669,2.13683,2.13658,2.13658,4867705.0
2007-08-10 01:21:00,2.13671,2.13672,2.13661,2.13661,2849688.0
2007-08-10 01:22:00,2.13652,2.13652,2.13594,2.13601,4779441.0
2007-08-10 01:23:00,2.13603,2.13628,2.13576,2.13579,9433731.0
2007-08-10 01:24:00,2.13631,2.13669,2.13631,2.13669,9510409.0
2007-08-10 01:25:00,2.13692,2.13699,2.13672,2.13672,807096.0
2007-08-10 01:26:00,2.13672,2.13672,2.13655,2.1366,8733273.0
2007-08-10 01:27:00,2.13651,2.13672,2.1363,2.13666,26278177.0
2007-08-10 01:28:00,2.1366,2.1366,2.13636,2.13636,11310726.0
2007-08-10 01:29:00,2.13641,2.13642,2.13626,2.13641,3404611.0
2007-08-10 01:30:00,2.13641,2.13641,2.13626,2.13637,24773354.0
2007-08-10 01:31:00,2.1364,2.13695,2.1364,2.13695,6561819.0
2007-08-10 01:32:00,2.13711,2.13733,2.13711,2.13724,6769149.0
2007-08-10 01:33:00,2.13739,2.13777,2.13739,2.13777,7553398.0
2007-08-10 01:34:00,2.13789,2.13806,2.13789,2.13799,17213546.0
2007-08-10 01:35:00,2.13801,2.13808,2.13794,2.13808,22079818.0
2007-08-10 01:36:00,2.13816,2.13816,2.13758,2.13808,4305495.0
2007-08-10 01:37:00,2.13812,2.13819,2.13802,2.13819,25276458.0
2007-08-10 01:38:00,2.13829,2.13838,2.13827,2.13827,5987401.0
2007-08-10 01:39:00,2.13844,2.13876,2.13844,2.13876,1593601.0
2007-08-10 01:40:00,2.13869,2.13907,2.13865,2.13907,14080854.0
2007-08-10 01:41:00,2.13914,2.13926,2.13912,2.13912,12570084.0
2007-08-10 01:42:00,2.13901,2.13901,2.13889,2.13894,3694924.0
2007-08-10 01:43:00,2.13897,2.13897,2.13866,2.13866,7931912.0
2007-08-10 01:44:00,2.1386,2.1387,2.13858,2.13863,3964851.0
2007-08-10 01:45:00,2.13863,2.13889,2.13863,2.13889,4439786.0
2007-08-10 01:46:00,2.13911,2.13923,2.13901,2.13907,3099050.0
2007-08-10 01:47:00,2.1391,2.1394,2.13898,2.1394,3711612.0
2007-08-10 01:48:00,2.13932,2.13932,2.13893,2.13893,11930633.0
2007-08-10 01:49:00,2.13881,2.13886,2.13875,2.13883,17520686.0
2007-08-10 01:50:00,2.13871,2.13902,2.13871,2.13902,2787273.0
2007-08-10 01:51:00,2.13899,2.13899,2.13881,2.13885,10106937.0
2007-08-10 01:52:00,2.13882,2.13883,2.13875,2.13875,5979862.0
2007-08-10 01:53:00,2.13863,2.13863,2.13823,2.13823,12493711.0
2007-08-10 01:54:00,2.13801,2.13819,2.13649,2.13786,3452724.0
2007-08-10 01:55:00,2.13791,2.13794,2.13781,2.13781,5055000.0
2007-08-10 01:56:00,2.13787,2.13793,2.1378,2.13783,2319304.0
2007-08-10 01:57:00,2.13785,2.13796,2.13781,2.13781,19491273.0
2007-08-10 01:58:00,2.13793,2.13804,2.13783,2.13802,14276405.0
2007-08-10 01:59:00,2.13809,2.13817,2.138,2.13816,11203736.0
2007-08-10 02:00:00,2.1382,2.13834,2.1382,2.13827,2768275.0
2007-08-10 02:01:00,2.13827,2.13831,2.1381,2.13825,4695196.0
2007-08-10 02:02:00,2.13828,2.13861,2.13828,2.13861,46406147.0
2007-08-10 02:03:00,2.13866,2.13882,2.13862,2.13882,2868487.0
2007-08-10 02:04:00,2.13883,2.13896,2.1388,2.13894,4668688.0
2007-08-10 02:05:00,2.13906,2.13963,2.13906,2.13963,507029.0
2007-08-10 02:06:00,2.1397,2.13996,2.1397,2.13994,2675322.0
2007-08-10 02:07:00,2.1399,2.1399,2.13948,2.13948,7448409.0
2007-08-10 02:08:00,2.13945,2.13945,2.13925,2.13925,17167372.0
2007-08-10 02:09:00,2.13931,2.13957,2.13931,2.13932,8030941.0
2007-08-10 02:10:00,2.13919,2.13919,2.13897,2.13905,7678276.0
2007-08-10 02:11:00,2.13911,2.13921,2.1389,2.13893,5835633.0
2007-08-10 02:12:00,2.13902,2.13918,2.13902,2.13918,7744992.0
2007-08-10 02:13:00,2.13926,2.13956,2.13926,2.13949,1692055.0
2007-08-10 02:14:00,2.13941,2.13941,2.13917,2.13926,2428527.0
2007-08-10 02:15:00,2.13912,2.13912,2.1386,2.13871,3284044.0
2007-08-10 02:16:00,2.13867,2.13867,2.13838,2.13838,11378571.0
2007-08-10 02:17:00,2.13857,2.13868,2.13857,2.13859,9251645.0
2007-08-10 02:18:00,2.13887,2.13893,2.13871,2.1388,3629178.0
2007-08-10 02:19:00,2.13884,2.13928,2.13884,2.13928,3308734.0
2007-08-10 02:20:00,2.13916,2.13936,2.13895,2.13936,21212386.0
2007-08-10 02:21:00,2.13931,2.13931,2.139,2.13911,8241585.0
2007-08-10 02:22:00,2.13915,2.13923,2.13911,2.13921,4191501.0
2007-08-10 02:23:00,2.13912,2.13912,2.13893,2.13895,3814681.0
2007-08-10 02:24:00,2.13899,2.13913,2.13892,2.13911,1753062.0
2007-08-10 02:25:00,2.13909,2.13909,2.13902,2.13902,3724090.0
2007-08-10 02:26:00,2.13905,2.13908,2.13887,2.13908,6005440.0
2007-08-10 02:27:00,2.13907,2.13932,2.13907,2.13922,1688096.0
2007-08-10 02:28:00,2.13912,2.13914,2.13895,2.13906,7090262.0
2007-08-10 02:29:00,2.13908,2.13915,2.13878,2.13878,1935638.0
2007-08-10 02:30:00,2.1386,2.13871,2.13818,2.13869,7844468.0
2007-08-10 02:31:00,2.13877,2.13877,2.13867,2.13867,2977132.0
2007-08-10 02:32:00,2.13861,2.13872,2.13824,2.13872,9337067.0
2007-08-10 02:33:00,2.13873,2.13877,2.13867,2.13874,5974557.0
2007-08-10 02:34:00,2.13869,2.13869,2.13854,2.13864,1661221.0
2007-08-10 02:35:00,2.13854,2.13854,2.13831,2.13831,6579743.0
2007-08-10 02:36:00,2.13835,2.1384,2.13833,2.13839,4669459.0
2007-08-10 02:37:00,2.13837,2.13837,2.13825,2.13825,1659292.0
2007-08-10 02:38:00,2.13815,2.13821,2.13793,2.13793,1460006.0
2007-08-10 02:39:00,2.13789,2.13789,2.13777,2.13777,5371976.0
2007-08-10 02:40:00,2.13767,2.13795,2.13767,2.13795,1063856.0
2007-08-10 02:41:00,2.13793,2.13793,2.13735,2.13757,3798110.0
2007-08-10 02:42:00,2.13775,2.13785,2.13775,2.13781,927480.0
2007-08-10 02:43:00,2.13767,2.1378,2.13767,2.1378,4058401.0
2007-08-10 02:44:00,2.13781,2.13816,2.13781,2.13816,1552882.0
2007-08-10 02:45:00,2.13819,2.13836,2.13819,2.13836,2552537.0
2007-08-10 02:46:00,2.13835,2.13835,2.13823,2.13827,12478455.0
2007-08-10 02:47:00,2.1382,2.1382,2.13756,2.138,3205329.0
2007-08-10 02:48:00,2.13798,2.13831,2.13798,2.13831,10128652.0
2007-08-10 02:49:00,2.13837,2.13844,2.13825,2.13842,3270782.0
2007-08-10 02:50:00,2.13841,2.13841,2.13807,2.13807,10221012.0
2007-08-10 02:51:00,2.13821,2.13832,2.13812,2.13832,27029957.0
2007-08-10 02:52:00,2.13818,2.13844,2.13818,2.1384,21262040.0
2007-08-10 02:53:00,2.13847,2.13865,2.13846,2.13855,9420883.0
2007-08-10 02:54:00,2.13858,2.13858,2.13847,2.13854,3244172.0
2007-08-10 02:55:00,2.13846,2.13872,2.13846,2.13858,4016293.0
2007-08-10 02:56:00,2.13878,2.13892,2.13874,2.13877,15631147.0
2007-08-10 02:57:00,2.13881,2.13903,2.13881,2.13903,12523326.0
2007-08-10 02:58:00,2.13909,2.13915,2.13899,2.139,3466536.0
2007-08-10 02:59:00,2.13899,2.13899,2.13887,2.13887,5451135.0
2007-08-10 03:00:00,2.13874,2.1388,2.13859,2.13865,3734057.0
2007-08-10 03:01:00,2.13861,2.13862,2.13841,2.13862,4849468.0
2007-08-10 03:02:00,2.13869,2.13874,2.13828,2.13828,1721869.0
2007-08-10 03:03:00,2.13808,2.1381,2.13754,2.13754,2032882.0
2007-08-10 03:04:00,2.13735,2.13745,2.13726,2.13734,22267510.0
2007-08-10 03:05:00,2.13731,2.13766,2.13719,2.13766,3036057.0
2007-08-10 03:06:00,2.13777,2.13811,2.13777,2.13786,10935507.0
2007-08-10 03:07:00,2.13776,2.13776,2.13768,2.13768,527063.0
2007-08-10 03:08:00,2.13786,2.13786,2.1377,2.1377,3494037.0
2007-08-10 03:09:00,2.13781,2.13792,2.13766,2.13768,12051779.0
2007-08-10 03:10:00,2.13766,2.13766,2.13744,2.13765,3963390.0
2007-08-10 03:11:00,2.1376,2.1376,2.13743,2.13747,3546117.0
2007-08-10 03:12:00,2.13748,2.13748,2.13721,2.13731,2650461.0
2007-08-10 03:13:00,2.13721,2.13721,2.13703,2.13713,2458193.0
2007-08-10 03:14:00,2.13719,2.13733,2.13677,2.13677,13280801.0
2007-08-10 03:15:00,2.13686,2.13686,2.13657,2.13657,22333031.0
2007-08-10 03:16:00,2.13636,2.13673,2.13614,2.13673,12598402.0
2007-08-10 03:17:00,2.13658,2.13676,2.13619,2.13676,16464961.0
2007-08-10 03:18:00,2.13701,2.13707,2.13694,2.13698,6820107.0
2007-08-10 03:19:00,2.13703,2.13705,2.13692,2.13692,13662981.0
2007-08-10 03:20:00,2.13689,2.13689,2.13675,2.13684,3508495.0
2007-08-10 03:21:00,2.13674,2.13716,2.1366,2.13716,2976202.0
2007-08-10 03:22:00,2.13724,2.13765,2.13724,2.13765,4663416.0
2007-08-10 03:23:00,2.13789,2.1382,2.13758,2.1382,5948023.0
2007-08-10 03:24:00,2.13841,2.13866,2.13841,2.13866,14182645.0
2007-08-10 03:25:00,2.13876,2.13901,2.13873,2.13901,2905628.0
2007-08-10 03:26:00,2.13897,2.139,2.13893,2.13893,8526947.0
2007-08-10 03:27:00,2.13898,2.13908,2.13891,2.13908,7176205.0
2007-08-10 03:28:00,2.13909,2.13909,2.13896,2.13897,16081891.0
2007-08-10 03:29:00,2.13899,2.13907,2.13893,2.13906,6707515.0
2007-08-10 03:30:00,2.13902,2.13902,2.13879,2.13889,7922121.0
2007-08-10 03:31:00,2.13888,2.13895,2.13879,2.13895,6070147.0
2007-08-10 03:32:00,2.13906,2.13924,2.13899,2.13913,4883344.0
2007-08-10 03:33:00,2.13907,2.13917,2.13904,2.13907,5049598.0
2007-08-10 03:34:00,2.13906,2.13906,2.13882,2.13882,8884950.0
2007-08-10 03:35:00,2.13883,2.13922,2.13883,2.13922,4097810.0
2007-08-10 03:36:00,2.13935,2.1395,2.13926,2.13941,4807486.0
2007-08-10 03:37:00,2.13952,2.13956,2.13947,2.13947,13345698.0
2007-08-10 03:38:00,2.13952,2.13952,2.13919,2.13919,3596336.0
2007-08-10 03:39:00,2.13923,2.13937,2.13918,2.13918,2257393.0
2007-08-10 03:40:00,2.13909,2.1392,2.13903,2.1392,2317249.0
2007-08-10 03:41:00,2.13914,2.13916,2.13911,2.13914,2544902.0
2007-08-10 03:42:00,2.13901,2.13902,2.13874,2.13902,5957859.0
2007-08-10 03:43:00,2.13908,2.13939,2.13908,2.13927,4601231.0
2007-08-10 03:44:00,2.13906,2.13906,2.13877,2.13891,4203473.0
2007-08-10 03:45:00,2.13889,2.13896,2.13879,2.13879,3398912.0
2007-08-10 03:46:00,2.13863,2.13863,2.13826,2.13857,23410641.0
2007-08-10 03:47:00,2.13873,2.13892,2.13852,2.13852,3126588.0
2007-08-10 03:48:00,2.13849,2.13851,2.13839,2.13842,10973597.0
2007-08-10 03:49:00,2.13824,2.13898,2.13824,2.13898,5185593.0
2007-08-10 03:50:00,2.1391,2.1391,2.13897,2.13907,29305581.0
2007-08-10 03:51:00,2.13905,2.13905,2.13746,2.13746,7532007.0
2007-08-10 03:52:00,2.1388,2.1388,2.1385,2.1385,4790442.0
2007-08-10 03:53:00,2.13849,2.13858,2.13839,2.13843,5312958.0
2007-08-10 03:54:00,2.13846,2.13863,2.13846,2.13857,9622690.0
2007-08-10 03:55:00,2.13872,2.13884,2.13861,2.13884,5626685.0
2007-08-10 03:56:00,2.13884,2.13904,2.1386,2.13863,2744778.0
2007-08-10 03:57:00,2.1385,2.1385,2.13819,2.13821,2168769.0
2007-08-10 03:58:00,2.13821,2.13841,2.13821,2.13834,2856037.0
2007-08-10 03:59:00,2.13867,2.13919,2.13867,2.13919,4342547.0
2007-08-10 04:00:00,2.13924,2.13924,2.13899,2.13904,9030697.0
2007-08-10 04:01:00,2.13902,2.13912,2.13887,2.13887,5657675.0
2007-08-10 04:02:00,2.13877,2.13879,2.13868,2.13874,5021540.0
2007-08-10 04:03:00,2.13879,2.13879,2.13844,2.13859,18718139.0
2007-08-10 04:04:00,2.13857,2.13857,2.13832,2.13851,2229894.0
2007-08-10 04:05:00,2.13861,2.13867,2.13852,2.13862,621717.0
2007-08-10 04:06:00,2.13852,2.13864,2.13847,2.13852,11500646.0
2007-08-10 04:07:00,2.13833,2.13854,2.13806,2.13852,7893253.0
2007-08-10 04:08:00,2.13848,2.13892,2.13848,2.13892,8845469.0
2007-08-10 04:09:00,2.13904,2.13931,2.13904,2.1391,4262309.0
2007-08-10 04:10:00,2.13895,2.13895,2.13868,2.13868,6299821.0
2007-08-10 04:11:00,2.13877,2.13929,2.13877,2.13929,2777408.0
2007-08-10 04:12:00,2.13925,2.13925,2.13868,2.13868,10630902.0
2007-08-10 04:13:00,2.13864,2.13872,2.13831,2.13862,8791698.0
2007-08-10 04:14:00,2.13832,2.13832,2.13797,2.138,20342976.0
2007-08-10 04:15:00,2.13818,2.13851,2.13818,2.13848,3878131.0
2007-08-10 04:16:00,2.13862,2.13876,2.13859,2.13859,19065844.0
2007-08-10 04:17:00,2.13848,2.13861,2.13833,2.13833,1508570.0
2007-08-10 04:18:00,2.13831,2.13831,2.13797,2.1383,14675715.0
2007-08-10 04:19:00,2.13843,2.1389,2.13843,2.1389,7821788.0
2007-08-10 04:20:00,2.139,2.13911,2.139,2.139,6121945.0
2007-08-10 04:21:00,2.13925,2.13932,2.13913,2.13932,5042308.0
2007-08-10 04:22:00,2.13935,2.13935,2.13907,2.13907,3952416.0
2007-08-10 04:23:00,2.13907,2.13932,2.13906,2.13932,6331912.0
2007-08-10 04:24:00,2.13968,2.14006,2.13968,2.14006,1565505.0
2007-08-10 04:25:00,2.1399,2.14009,2.1399,2.13991,2658599.0
2007-08-10 04:26:00,2.13988,2.13988,2.13974,2.13978,9496863.0
2007-08-10 04:27:00,2.13974,2.13986,2.13974,2.13986,4551842.0
2007-08-10 04:28:00,2.14004,2.14022,2.14004,2.14022,7806339.0
2007-08-10 04:29:00,2.14012,2.14029,2.14012,2.14024,3138913.0
2007-08-10 04:30:00,2.14022,2.14024,2.14017,2.14018,5121323.0
2007-08-10 04:31:00,2.14023,2.14032,2.14009,2.14009,13360397.0
2007-08-10 04:32:00,2.14,2.14,2.13981,2.1399,9085685.0
2007-08-10 04:33:00,2.13995,2.14021,2.13995,2.14017,5629812.0
2007-08-10 04:34:00,2.14017,2.14019,2.14006,2.14006,2671507.0
2007-08-10 04:35:00,2.14018,2.14018,2.14003,2.14003,5783493.0
2007-08-10 04:36:00,2.14018,2.14031,2.1401,2.14031,7877134.0
2007-08-10 04:37:00,2.14048,2.14065,2.14044,2.14044,5364208.0
2007-08-10 04:38:00,2.14034,2.14035,2.14016,2.14016,7570759.0
2007-08-10 04:39:00,2.14001,2.14031,2.14001,2.14006,1674727.0
2007-08-10 04:40:00,2.14025,2.14052,2.14025,2.14044,12741689.0
2007-08-10 04:41:00,2.14017,2.14017,2.13953,2.13987,3164137.0
2007-08-10 04:42:00,2.14007,2.14028,2.14007,2.14026,6581188.0
2007-08-10 04:43:00,2.14026,2.14052,2.14026,2.14052,42752038.0
2007-08-10 04:44:00,2.14061,2.14099,2.14061,2.14085,564489.0
2007-08-10 04:45:00,2.14062,2.14062,2.14025,2.14027,3061203.0
2007-08-10 04:46:00,2.1402,2.14027,2.13999,2.13999,5555157.0
2007-08-10 04:47:00,2.1399,2.1399,2.13977,2.13985,19875104.0
2007-08-10 04:48:00,2.1397,2.1397,2.13945,2.13945,3536018.0
2007-08-10 04:49:00,2.13936,2.13936,2.13927,2.13927,1772174.0
2007-08-10 04:50:00,2.13939,2.13947,2.13932,2.13947,5452648.0
2007-08-10 04:51:00,2.13954,2.13954,2.13936,2.13945,8915179.0
2007-08-10 04:52:00,2.13948,2.13977,2.13937,2.13977,10523515.0
2007-08-10 04:53:00,2.13987,2.13987,2.13914,2.13958,2723909.0
2007-08-10 04:54:00,2.13959,2.13959,2.13951,2.13956,2179466.0
2007-08-10 04:55:00,2.13942,2.13942,2.13926,2.13927,2386844.0
2007-08-10 04:56:00,2.13934,2.13953,2.13925,2.13953,7970525.0
2007-08-10 04:57:00,2.13964,2.13983,2.13964,2.13981,12273121.0
2007-08-10 04:58:00,2.13984,2.13987,2.13975,2.13975,9562659.0
2007-08-10 04:59:00,2.13987,2.14014,2.13987,2.14004,8540016.0
2007-08-10 05:00:00,2.14012,2.14018,2.14007,2.14015,3411569.0
2007-08-10 05:01:00,2.14036,2.14036,2.13932,2.13932,4559723.0
2007-08-10 05:02:00,2.1392,2.1392,2.13861,2.13861,1537290.0
2007-08-10 05:03:00,2.13854,2.13878,2.13854,2.13878,31359353.0
2007-08-10 05:04:00,2.13895,2.13906,2.13882,2.13906,21446362.0
2007-08-10 05:05:00,2.13917,2.13918,2.1389,2.1389,26692572.0
2007-08-10 05:06:00,2.13882,2.13882,2.13856,2.13856,2203788.0
2007-08-10 05:07:00,2.13855,2.13862,2.13841,2.13841,9722430.0
2007-08-10 05:08:00,2.13835,2.13844,2.1379,2.13822,9516023.0
2007-08-10 05:09:00,2.13838,2.13868,2.13838,2.13868,2582635.0
2007-08-10 05:10:00,2.13857,2.13874,2.13842,2.13874,3179361.0
2007-08-10 05:11:00,2.13883,2.13933,2.13883,2.13933,2993557.0
2007-08-10 05:12:00,2.13924,2.13924,2.13883,2.13883,11221961.0
2007-08-10 05:13:00,2.13882,2.13916,2.1387,2.13916,10084020.0
2007-08-10 05:14:00,2.13926,2.13941,2.13925,2.13941,3636480.0
2007-08-10 05:15:00,2.1393,2.13946,2.13917,2.13932,23092460.0
2007-08-10 05:16:00,2.13938,2.13938,2.13919,2.13922,18821620.0
2007-08-10 05:17:00,2.13925,2.13925,2.13879,2.13879,5165759.0
2007-08-10 05:18:00,2.13872,2.1388,2.13866,2.13879,15973789.0
2007-08-10 05:19:00,2.13895,2.13911,2.13886,2.13888,14045597.0
2007-08-10 05:20:00,2.1387,2.1387,2.13827,2.13865,10000001.0
2007-08-10 05:21:00,2.13875,2.13888,2.13875,2.13877,2067033.0
2007-08-10 05:22:00,2.13888,2.13892,2.13869,2.13892,3157554.0
2007-08-10 05:23:00,2.13893,2.13904,2.13893,2.13904,2404527.0
2007-08-10 05:24:00,2.13905,2.13905,2.13888,2.13904,2726169.0
2007-08-10 05:25:00,2.13903,2.13905,2.13887,2.13887,3053601.0
2007-08-10 05:26:00,2.13883,2.1389,2.1385,2.1389,11705988.0
2007-08-10 05:27:00,2.1391,2.1391,2.13849,2.13866,5077466.0
2007-08-10 05:28:00,2.13886,2.13894,2.1387,2.1387,9032316.0
2007-08-10 05:29:00,2.13858,2.13866,2.13851,2.13866,31851950.0
2007-08-10 05:30:00,2.13869,2.13874,2.13859,2.13859,29052735.0
2007-08-10 05:31:00,2.13858,2.1387,2.13822,2.13841,8241519.0
2007-08-10 05:32:00,2.13809,2.13849,2.13796,2.13849,14232800.0
2007-08-10 05:33:00,2.13858,2.13882,2.13858,2.13882,6531572.0
2007-08-10 05:34:00,2.13878,2.13899,2.13877,2.13899,11343325.0
2007-08-10 05:35:00,2.1389,2.1389,2.13849,2.13865,13470365.0
2007-08-10 05:36:00,2.13871,2.13876,2.13838,2.13863,1905730.0
2007-08-10 05:37:00,2.13865,2.13895,2.13865,2.13877,5349924.0
2007-08-10 05:38:00,2.13859,2.13859,2.13819,2.13823,3638284.0
2007-08-10 05:39:00,2.13818,2.13825,2.13756,2.13756,3788722.0
2007-08-10 05:40:00,2.13754,2.13813,2.13754,2.13813,5474553.0
2007-08-10 05:41:00,2.13804,2.13849,2.13801,2.13849,3400842.0
2007-08-10 05:42:00,2.13848,2.13878,2.13848,2.13878,11411116.0
2007-08-10 05:43:00,2.139,2.139,2.13891,2.13895,5787817.0
2007-08-10 05:44:00,2.1388,2.13892,2.1388,2.13886,12562700.0
2007-08-10 05:45:00,2.13878,2.13889,2.13877,2.13881,8271595.0
2007-08-10 05:46:00,2.13855,2.13855,2.13802,2.13842,2405740.0
2007-08-10 05:47:00,2.13874,2.13911,2.13874,2.13875,10296928.0
2007-08-10 05:48:00,2.13856,2.13856,2.1384,2.13847,10735564.0
2007-08-10 05:49:00,2.1383,2.13848,2.1383,2.13846,1690055.0
2007-08-10 05:50:00,2.13823,2.13823,2.13782,2.13782,5267768.0
2007-08-10 05:51:00,2.13807,2.13844,2.13807,2.13844,12047904.0
2007-08-10 05:52:00,2.13836,2.13836,2.13818,2.13826,8037084.0
2007-08-10 05:53:00,2.13831,2.13852,2.13831,2.13837,9236150.0
2007-08-10 05:54:00,2.13852,2.13864,2.13851,2.13864,8698308.0
2007-08-10 05:55:00,2.13851,2.1386,2.13843,2.13856,5196073.0
2007-08-10 05:56:00,2.1385,2.1385,2.13805,2.13805,1946368.0
2007-08-10 05:57:00,2.13805,2.13821,2.13802,2.13821,2340359.0
2007-08-10 05:58:00,2.13838,2.13858,2.13836,2.13836,15912458.0
2007-08-10 05:59:00,2.1383,2.13831,2.13798,2.1383,2418697.0
2007-08-10 06:00:00,2.13848,2.13855,2.13842,2.13851,5019836.0
2007-08-10 06:01:00,2.13846,2.1385,2.13833,2.13835,4276442.0
2007-08-10 06:02:00,2.13805,2.13824,2.13786,2.13824,12651434.0
2007-08-10 06:03:00,2.1383,2.1384,2.138,2.138,1419928.0
2007-08-10 06:04:00,2.13795,2.13795,2.13778,2.13786,6295822.0
2007-08-10 06:05:00,2.13806,2.13826,2.13806,2.13818,4391715.0
2007-08-10 06:06:00,2.13811,2.13842,2.13811,2.13842,3040451.0
2007-08-10 06:07:00,2.1385,2.1385,2.13828,2.13828,5412632.0
2007-08-10 06:08:00,2.1381,2.1381,2.13783,2.13809,3507402.0
2007-08-10 06:09:00,2.13815,2.13834,2.13815,2.13834,15349307.0
2007-08-10 06:10:00,2.13842,2.13867,2.13842,2.13867,13408248.0
2007-08-10 06:11:00,2.13877,2.13912,2.13875,2.13912,7727481.0
2007-08-10 06:12:00,2.1392,2.13941,2.13917,2.13941,9762991.0
2007-08-10 06:13:00,2.13945,2.13984,2.13945,2.1398,2331265.0
2007-08-10 06:14:00,2.13972,2.13972,2.1393,2.13958,7641267.0
2007-08-10 06:15:00,2.13953,2.13953,2.13921,2.13935,6916605.0
2007-08-10 06:16:00,2.13924,2.13925,2.13909,2.13925,4120797.0
2007-08-10 06:17:00,2.1394,2.13952,2.1394,2.13947,6090240.0
2007-08-10 06:18:00,2.13958,2.13959,2.13952,2.13956,8756355.0
2007-08-10 06:19:00,2.13956,2.14002,2.13956,2.14002,2383652.0
2007-08-10 06:20:00,2.14001,2.14003,2.13973,2.13973,4055029.0
2007-08-10 06:21:00,2.1397,2.13972,2.13962,2.13962,2992453.0
2007-08-10 06:22:00,2.13965,2.13965,2.13941,2.13953,3424380.0
2007-08-10 06:23:00,2.1395,2.1395,2.13921,2.13921,3841181.0
2007-08-10 06:24:00,2.13913,2.13915,2.13895,2.13914,12765373.0
2007-08-10 06:25:00,2.13926,2.13937,2.13922,2.13927,14974806.0
2007-08-10 06:26:00,2.13912,2.13923,2.13903,2.13913,1369894.0
2007-08-10 06:27:00,2.13944,2.13964,2.13944,2.13964,5370927.0
2007-08-10 06:28:00,2.13963,2.13978,2.13953,2.13978,1913960.0
2007-08-10 06:29:00,2.13975,2.13984,2.13961,2.13984,4436052.0
2007-08-10 06:30:00,2.13983,2.13992,2.13972,2.13973,4160047.0
2007-08-10 06:31:00,2.13966,2.13966,2.13944,2.13944,11020837.0
2007-08-10 06:32:00,2.13951,2.13951,2.13931,2.13936,16841717.0
2007-08-10 06:33:00,2.13926,2.13958,2.1389,2.13958,4060534.0
2007-08-10 06:34:00,2.13981,2.14014,2.13981,2.14014,4783309.0
2007-08-10 06:35:00,2.13995,2.14021,2.13995,2.14012,5429217.0
2007-08-10 06:36:00,2.14014,2.14028,2.14007,2.14028,8775581.0
2007-08-10 06:37:00,2.14029,2.14038,2.14026,2.14037,9271938.0
2007-08-10 06:38:00,2.14033,2.14044,2.1403,2.1403,19798831.0
2007-08-10 06:39:00,2.1405,2.14107,2.1405,2.14107,23840389.0
2007-08-10 06:40:00,2.14111,2.14143,2.14111,2.14136,34490472.0
2007-08-10 06:41:00,2.14167,2.14253,2.14167,2.14253,24633525.0
2007-08-10 06:42:00,2.14285,2.14315,2.14285,2.14315,18571430.0
2007-08-10 06:43:00,2.14314,2.14314,2.14285,2.14303,1821935.0
2007-08-10 06:44:00,2.14306,2.14306,2.14292,2.14292,13935963.0
2007-08-10 06:45:00,2.1429,2.1429,2.14267,2.14267,3655453.0
2007-08-10 06:46:00,2.14261,2.14261,2.14209,2.14257,2173245.0
2007-08-10 06:47:00,2.14255,2.14255,2.14222,2.14226,2310730.0
2007-08-10 06:48:00,2.14231,2.14242,2.14222,2.14242,7341317.0
2007-08-10 06:49:00,2.14235,2.14235,2.14204,2.14211,693154.0
2007-08-10 06:50:00,2.14212,2.14253,2.14212,2.14253,11600270.0
2007-08-10 06:51:00,2.14267,2.14277,2.14258,2.14269,14293101.0
2007-08-10 06:52:00,2.1428,2.14304,2.1428,2.14295,4077675.0
2007-08-10 06:53:00,2.14295,2.1431,2.14292,2.14299,2834524.0
2007-08-10 06:54:00,2.14287,2.14293,2.14271,2.14285,10814199.0
2007-08-10 06:55:00,2.14291,2.14299,2.14276,2.14283,11174183.0
2007-08-10 06:56:00,2.1426,2.1426,2.14229,2.14229,7398834.0
2007-08-10 06:57:00,2.14239,2.14295,2.14239,2.14295,4045422.0
2007-08-10 06:58:00,2.1429,2.1429,2.1425,2.1425,4841755.0
2007-08-10 06:59:00,2.1426,2.14272,2.14259,2.14272,2278567.0
2007-08-10 07:00:00,2.14284,2.14289,2.14273,2.14273,6317661.0
2007-08-10 07:01:00,2.14259,2.14259,2.1422,2.1422,5372132.0
2007-08-10 07:02:00,2.14197,2.14223,2.14182,2.14223,5152014.0
2007-08-10 07:03:00,2.14224,2.14245,2.14185,2.14245,1256265.0
2007-08-10 07:04:00,2.14256,2.14265,2.14246,2.14264,975367.0
2007-08-10 07:05:00,2.14261,2.14269,2.14217,2.14258,9654235.0
2007-08-10 07:06:00,2.14259,2.14259,2.14243,2.14243,6216034.0
2007-08-10 07:07:00,2.14255,2.14263,2.14243,2.14263,5600048.0
2007-08-10 07:08:00,2.14255,2.14255,2.14213,2.14213,1888112.0
2007-08-10 07:09:00,2.14248,2.14248,2.14209,2.14209,10878199.0
2007-08-10 07:10:00,2.14212,2.14228,2.14202,2.14228,15883592.0
2007-08-10 07:11:00,2.1424,2.14266,2.1424,2.14266,12187037.0
2007-08-10 07:12:00,2.14271,2.14271,2.14255,2.14256,7251803.0
2007-08-10 07:13:00,2.14258,2.14323,2.14258,2.14323,8238020.0
2007-08-10 07:14:00,2.14331,2.14333,2.1431,2.14321,815784.0
2007-08-10 07:15:00,2.14319,2.14319,2.14297,2.14297,2720358.0
2007-08-10 07:16:00,2.14296,2.14308,2.14286,2.14293,2632221.0
2007-08-10 07:17:00,2.14296,2.14305,2.14288,2.14305,9337629.0
2007-08-10 07:18:00,2.14299,2.14312,2.14283,2.14289,3725709.0
2007-08-10 07:19:00,2.14284,2.14284,2.14266,2.14266,1585300.0
2007-08-10 07:20:00,2.14255,2.14255,2.14231,2.14255,1078877.0
2007-08-10 07:21:00,2.14252,2.14253,2.14221,2.14224,4016163.0
2007-08-10 07:22:00,2.14248,2.14274,2.14248,2.1427,2032438.0
2007-08-10 07:23:00,2.14262,2.14262,2.14232,2.14232,3197297.0
2007-08-10 07:24:00,2.14228,2.14248,2.14228,2.14248,4677514.0
2007-08-10 07:25:00,2.14258,2.14261,2.14245,2.14256,1257251.0
2007-08-10 07:26:00,2.14255,2.14256,2.1424,2.14252,3881263.0
2007-08-10 07:27:00,2.14248,2.14248,2.14223,2.14227,2094582.0
2007-08-10 07:28:00,2.14227,2.14253,2.14222,2.14253,4994156.0
2007-08-10 07:29:00,2.14254,2.14269,2.14252,2.14269,2862404.0
2007-08-10 07:30:00,2.14273,2.14291,2.14258,2.14291,9784644.0
2007-08-10 07:31:00,2.14308,2.14317,2.14301,2.14315,12164628.0
2007-08-10 07:32:00,2.14303,2.14303,2.14261,2.14289,9043120.0
2007-08-10 07:33:00,2.14294,2.14296,2.14277,2.14277,3213044.0
2007-08-10 07:34:00,2.14264,2.14264,2.14254,2.14262,6515336.0
2007-08-10 07:35:00,2.14252,2.14252,2.14231,2.14231,10596557.0
2007-08-10 07:36:00,2.14227,2.14234,2.14199,2.14199,13518768.0
2007-08-10 07:37:00,2.14188,2.14211,2.14174,2.14211,3599905.0
2007-08-10 07:38:00,2.14227,2.14248,2.14227,2.14248,2972038.0
2007-08-10 07:39:00,2.14254,2.14268,2.14254,2.14263,12763114.0
2007-08-10 07:40:00,2.14265,2.14279,2.14259,2.14279,3295807.0
2007-08-10 07:41:00,2.14294,2.14334,2.14294,2.14334,4427204.0
2007-08-10 07:42:00,2.14349,2.14367,2.14345,2.1435,1727099.0
2007-08-10 07:43:00,2.14347,2.14376,2.14347,2.14376,2845195.0
2007-08-10 07:44:00,2.14372,2.14372,2.14328,2.14341,4900826.0
2007-08-10 07:45:00,2.14325,2.14332,2.14319,2.14323,13315745.0
2007-08-10 07:46:00,2.14322,2.14326,2.14307,2.14323,2534462.0
2007-08-10 07:47:00,2.14318,2.14324,2.14303,2.14303,22532449.0
2007-08-10 07:48:00,2.14299,2.14301,2.14267,2.14273,9569771.0
2007-08-10 07:49:00,2.14278,2.14293,2.14274,2.14274,2641099.0
2007-08-10 07:50:00,2.14282,2.14282,2.14246,2.14246,11130811.0
2007-08-10 07:51:00,2.1424,2.14246,2.14239,2.14239,1359170.0
2007-08-10 07:52:00,2.14243,2.14265,2.14242,2.14265,1336885.0
2007-08-10 07:53:00,2.14271,2.14271,2.1424,2.1424,13575486.0
2007-08-10 07:54:00,2.14241,2.14241,2.14174,2.14174,6624643.0
2007-08-10 07:55:00,2.14144,2.14181,2.14144,2.14181,4677337.0
2007-08-10 07:56:00,2.14175,2.14184,2.14154,2.14176,17193045.0
2007-08-10 07:57:00,2.14187,2.14202,2.14173,2.14202,878198.0
2007-08-10 07:58:00,2.14208,2.14263,2.14208,2.14263,18050145.0
2007-08-10 07:59:00,2.1428,2.1431,2.14278,2.1431,16432191.0
2007-08-10 08:00:00,2.14322,2.14334,2.14305,2.14317,18118121.0
2007-08-10 08:01:00,2.14304,2.14306,2.14265,2.14265,14770923.0
2007-08-10 08:02:00,2.14217,2.14223,2.14202,2.14202,1425915.0
2007-08-10 08:03:00,2.14185,2.14199,2.14164,2.14164,3496587.0
2007-08-10 08:04:00,2.14165,2.14187,2.14162,2.14184,4920460.0
2007-08-10 08:05:00,2.14189,2.14189,2.14166,2.14176,2882790.0
2007-08-10 08:06:00,2.14157,2.14167,2.14126,2.14126,2441110.0
2007-08-10 08:07:00,2.14122,2.14173,2.14034,2.14034,3914494.0
2007-08-10 08:08:00,2.14164,2.14164,2.14154,2.14163,5446190.0
2007-08-10 08:09:00,2.14156,2.14156,2.14075,2.14075,49188425.0
2007-08-10 08:10:00,2.14052,2.14052,2.14039,2.1404,9140252.0
2007-08-10 08:11:00,2.14051,2.14051,2.13951,2.13951,17251231.0
2007-08-10 08:12:00,2.13991,2.13991,2.13948,2.13948,3911466.0
2007-08-10 08:13:00,2.13946,2.13956,2.13934,2.1395,21054529.0
2007-08-10 08:14:00,2.13956,2.13956,2.13928,2.13955,1758545.0
2007-08-10 08:15:00,2.13957,2.13987,2.13957,2.13987,17519958.0
2007-08-10 08:16:00,2.13969,2.13975,2.13935,2.13938,1616014.0
2007-08-10 08:17:00,2.13923,2.13923,2.13892,2.13894,11610485.0
2007-08-10 08:18:00,2.13895,2.13919,2.13895,2.13919,5789323.0
2007-08-10 08:19:00,2.13922,2.13936,2.13911,2.13912,3178290.0
2007-08-10 08:20:00,2.13922,2.14012,2.13922,2.14012,3847523.0
2007-08-10 08:21:00,2.14022,2.14045,2.1402,2.14024,2851385.0
2007-08-10 08:22:00,2.14029,2.14032,2.13987,2.13987,1737616.0
2007-08-10 08:23:00,2.13985,2.13992,2.1398,2.13992,5980925.0
2007-08-10 08:24:00,2.13995,2.14008,2.13995,2.14001,7453483.0
2007-08-10 08:25:00,2.13992,2.13992,2.13932,2.13933,8109025.0
2007-08-10 08:26:00,2.13921,2.13921,2.13892,2.1391,1378455.0
2007-08-10 08:27:00,2.13906,2.13906,2.13881,2.13881,8808009.0
2007-08-10 08:28:00,2.13883,2.13894,2.13852,2.13852,1876198.0
2007-08-10 08:29:00,2.13839,2.13844,2.13816,2.13844,2027895.0
2007-08-10 08:30:00,2.13854,2.1389,2.13854,2.13861,24541128.0
2007-08-10 08:31:00,2.13851,2.13851,2.13779,2.13779,13260063.0
2007-08-10 08:32:00,2.1376,2.1376,2.13728,2.13728,4903272.0
2007-08-10 08:33:00,2.13739,2.13768,2.13739,2.13768,10675052.0
2007-08-10 08:34:00,2.1378,2.13845,2.1378,2.13845,2624398.0
2007-08-10 08:35:00,2.13794,2.13843,2.13794,2.13843,2268213.0
2007-08-10 08:36:00,2.13865,2.13879,2.13865,2.13868,10574325.0
2007-08-10 08:37:00,2.13868,2.13868,2.13851,2.13854,7945469.0
2007-08-10 08:38:00,2.13862,2.13892,2.13862,2.13887,9775177.0
2007-08-10 08:39:00,2.13871,2.13881,2.1379,2.1379,4114040.0
2007-08-10 08:40:00,2.13797,2.13822,2.13792,2.13822,16045241.0
2007-08-10 08:41:00,2.13843,2.13924,2.13843,2.13924,6600559.0
2007-08-10 08:42:00,2.13939,2.13961,2.13939,2.13941,5338859.0
2007-08-10 08:43:00,2.13954,2.13959,2.13937,2.13959,3529073.0
2007-08-10 08:44:00,2.13968,2.1401,2.13949,2.1401,8066164.0
2007-08-10 08:45:00,2.14027,2.14067,2.14027,2.14067,976467.0
2007-08-10 08:46:00,2.14095,2.14156,2.14095,2.14125,2522021.0
2007-08-10 08:47:00,2.14113,2.14113,2.14038,2.14038,17940850.0
2007-08-10 08:48:00,2.14047,2.14047,2.14011,2.14011,889272.0
2007-08-10 08:49:00,2.14004,2.14029,2.14004,2.14029,4905619.0
2007-08-10 08:50:00,2.14026,2.14035,2.14015,2.14015,3033433.0
2007-08-10 08:51:00,2.13992,2.13992,2.13939,2.13939,15420884.0
2007-08-10 08:52:00,2.13945,2.13945,2.13896,2.13896,3307008.0
2007-08-10 08:53:00,2.13906,2.13906,2.13872,2.13872,10026248.0
2007-08-10 08:54:00,2.13875,2.13879,2.137,2.13879,8699409.0
2007-08-10 08:55:00,2.13867,2.13926,2.13867,2.13926,9739820.0
2007-08-10 08:56:00,2.13929,2.13933,2.13909,2.13909,8049648.0
2007-08-10 08:57:00,2.1389,2.13909,2.1389,2.13909,2403814.0
2007-08-10 08:58:00,2.1392,2.13939,2.1392,2.13939,820441.0
2007-08-10 08:59:00,2.13929,2.13932,2.13916,2.13923,4069347.0
2007-08-10 09:00:00,2.13917,2.13917,2.13892,2.13907,1342551.0
2007-08-10 09:01:00,2.139,2.13906,2.13881,2.13881,10568515.0
2007-08-10 09:02:00,2.13897,2.13976,2.13897,2.13976,15443363.0
2007-08-10 09:03:00,2.13985,2.14005,2.1396,2.14005,11386675.0
2007-08-10 09:04:00,2.14004,2.14079,2.13983,2.14079,5719724.0
2007-08-10 09:05:00,2.14077,2.14114,2.14077,2.14111,3186835.0
2007-08-10 09:06:00,2.1412,2.14147,2.14117,2.14147,24952573.0
2007-08-10 09:07:00,2.14153,2.1419,2.1415,2.1419,5443445.0
2007-08-10 09:08:00,2.14184,2.14193,2.14169,2.14193,26006028.0
2007-08-10 09:09:00,2.14197,2.14206,2.14194,2.14206,1635820.0
2007-08-10 09:10:00,2.14228,2.14251,2.14228,2.14238,9624360.0
2007-08-10 09:11:00,2.14228,2.14228,2.14185,2.14219,3535100.0
2007-08-10 09:12:00,2.14223,2.14223,2.14158,2.14177,2794099.0
2007-08-10 09:13:00,2.14183,2.14183,2.14151,2.14152,20241472.0
2007-08-10 09:14:00,2.1415,2.1415,2.14117,2.14117,8726700.0
2007-08-10 09:15:00,2.1411,2.1411,2.14063,2.14064,17811387.0
2007-08-10 09:16:00,2.14021,2.14042,2.14001,2.14001,4950282.0
2007-08-10 09:17:00,2.13992,2.13995,2.13953,2.13953,18402466.0
2007-08-10 09:18:00,2.13942,2.1395,2.13928,2.13929,2778984.0
2007-08-10 09:19:00,2.13919,2.1392,2.13877,2.13877,2561949.0
2007-08-10 09:20:00,2.13879,2.13879,2.13853,2.13853,1752166.0
2007-08-10 09:21:00,2.13846,2.13847,2.13815,2.13815,2613597.0
2007-08-10 09:22:00,2.13807,2.13813,2.13735,2.13735,1187135.0
2007-08-10 09:23:00,2.13713,2.13713,2.13667,2.13667,9744219.0
2007-08-10 09:24:00,2.13657,2.13732,2.13657,2.13732,6934741.0
2007-08-10 09:25:00,2.13746,2.13754,2.13734,2.13734,8994373.0
2007-08-10 09:26:00,2.13719,2.13719,2.13642,2.13642,3084226.0
2007-08-10 09:27:00,2.13636,2.13636,2.13535,2.13556,3842476.0
2007-08-10 09:28:00,2.13571,2.13611,2.13571,2.13611,6586484.0
2007-08-10 09:29:00,2.13609,2.13652,2.13609,2.13652,12877367.0
2007-08-10 09:30:00,2.13669,2.13699,2.13669,2.13699,5946864.0
2007-08-10 09:31:00,2.13713,2.13722,2.13685,2.13687,3239152.0
2007-08-10 09:32:00,2.13683,2.13688,2.13677,2.1368,3389996.0
2007-08-10 09:33:00,2.13669,2.13669,2.13639,2.13657,14790437.0
2007-08-10 09:34:00,2.13659,2.13659,2.13639,2.13639,5591107.0
2007-08-10 09:35:00,2.13639,2.13644,2.13623,2.1363,2261959.0
2007-08-10 09:36:00,2.13627,2.13627,2.13577,2.13577,26871837.0
2007-08-10 09:37:00,2.13565,2.13595,2.13556,2.13556,9952906.0
2007-08-10 09:38:00,2.13545,2.13545,2.13516,2.13521,11873217.0
2007-08-10 09:39:00,2.13499,2.13531,2.13499,2.13531,10768136.0
2007-08-10 09:40:00,2.13522,2.13545,2.13522,2.13544,19190924.0
2007-08-10 09:41:00,2.13539,2.1357,2.13539,2.1357,4199357.0
2007-08-10 09:42:00,2.13562,2.13613,2.13562,2.13613,5662559.0
2007-08-10 09:43:00,2.13645,2.13713,2.13645,2.13713,7536243.0
2007-08-10 09:44:00,2.13717,2.13722,2.13698,2.13698,4436380.0
2007-08-10 09:45:00,2.13705,2.13731,2.1368,2.13681,3133875.0
2007-08-10 09:46:00,2.13665,2.13665,2.13634,2.1364,16200105.0
2007-08-10 09:47:00,2.1364,2.13663,2.13616,2.13663,2940313.0
2007-08-10 09:48:00,2.13684,2.13719,2.1368,2.13719,2777121.0
2007-08-10 09:49:00,2.13723,2.13754,2.13723,2.1373,2626505.0
2007-08-10 09:50:00,2.13722,2.13726,2.13695,2.13695,5951872.0
2007-08-10 09:51:00,2.13699,2.13699,2.13641,2.13641,14416433.0
2007-08-10 09:52:00,2.13633,2.13633,2.13595,2.13602,5363160.0
2007-08-10 09:53:00,2.13592,2.13612,2.13568,2.13612,9709070.0
2007-08-10 09:54:00,2.13641,2.13668,2.13641,2.13657,9387663.0
2007-08-10 09:55:00,2.13643,2.13643,2.13575,2.13575,16302711.0
2007-08-10 09:56:00,2.13565,2.13566,2.13545,2.13557,2227831.0
2007-08-10 09:57:00,2.13541,2.13541,2.13481,2.13481,18628590.0
2007-08-10 09:58:00,2.13459,2.1347,2.13449,2.13454,1471685.0
2007-08-10 09:59:00,2.13456,2.13476,2.13456,2.13471,1845225.0
2007-08-10 10:00:00,2.13471,2.13485,2.13466,2.13485,5826617.0
2007-08-10 10:01:00,2.135,2.13526,2.13484,2.13484,17361709.0
2007-08-10 10:02:00,2.13477,2.13479,2.13448,2.13448,15534187.0
2007-08-10 10:03:00,2.13433,2.13433,2.13258,2.1342,9513700.0
2007-08-10 10:04:00,2.13443,2.13504,2.13443,2.1349,3772054.0
2007-08-10 10:05:00,2.13517,2.13557,2.13517,2.13543,2159238.0
2007-08-10 10:06:00,2.13547,2.13615,2.13547,2.13615,3911551.0
2007-08-10 10:07:00,2.13625,2.13648,2.13623,2.13648,2253612.0
2007-08-10 10:08:00,2.13683,2.1371,2.13683,2.13684,742185.0
2007-08-10 10:09:00,2.13675,2.13682,2.13661,2.13682,29139791.0
2007-08-10 10:10:00,2.13691,2.13724,2.13691,2.13724,2378443.0
2007-08-10 10:11:00,2.1374,2.1374,2.13685,2.13685,11239363.0
2007-08-10 10:12:00,2.13725,2.13725,2.13698,2.13698,5840882.0
2007-08-10 10:13:00,2.13674,2.13674,2.13617,2.13674,1831964.0
2007-08-10 10:14:00,2.13687,2.13702,2.13674,2.13674,8681192.0
2007-08-10 10:15:00,2.13651,2.13652,2.13587,2.13587,12899340.0
2007-08-10 10:16:00,2.13575,2.13575,2.13526,2.13526,1697891.0
2007-08-10 10:17:00,2.13515,2.13515,2.13497,2.13509,8686067.0
2007-08-10 10:18:00,2.13508,2.13557,2.13508,2.13544,2537347.0
2007-08-10 10:19:00,2.13536,2.13564,2.13536,2.13564,2873606.0
2007-08-10 10:20:00,2.13567,2.13619,2.13567,2.13602,920778.0
2007-08-10 10:21:00,2.13595,2.13599,2.13587,2.13597,7521161.0
2007-08-10 10:22:00,2.13603,2.13624,2.13603,2.1362,1307432.0
2007-08-10 10:23:00,2.13609,2.13616,2.13551,2.13566,7842247.0
2007-08-10 10:24:00,2.13542,2.13548,2.13502,2.13506,19637736.0
2007-08-10 10:25:00,2.13513,2.13514,2.13506,2.1351,2433858.0
2007-08-10 10:26:00,2.13524,2.13555,2.13524,2.13555,7115303.0
2007-08-10 10:27:00,2.13551,2.13597,2.13544,2.13597,7050645.0
2007-08-10 10:28:00,2.13613,2.13636,2.13611,2.1362,1146087.0
2007-08-10 10:29:00,2.13619,2.13653,2.13619,2.13653,12926837.0
2007-08-10 10:30:00,2.13653,2.13653,2.1363,2.13631,1195988.0
2007-08-10 10:31:00,2.13615,2.13615,2.13567,2.13567,1308676.0
2007-08-10 10:32:00,2.13565,2.13565,2.13501,2.13501,4030159.0
2007-08-10 10:33:00,2.13489,2.13489,2.13461,2.13461,12127705.0
2007-08-10 10:34:00,2.13447,2.13447,2.13428,2.1343,3133838.0
2007-08-10 10:35:00,2.134,2.134,2.13349,2.13378,3068528.0
2007-08-10 10:36:00,2.13392,2.13409,2.13386,2.13409,3244175.0
2007-08-10 10:37:00,2.13397,2.13397,2.13341,2.13341,33818729.0
2007-08-10 10:38:00,2.13341,2.13341,2.13325,2.13338,13849063.0
2007-08-10 10:39:00,2.13321,2.13321,2.13281,2.13281,4858997.0
2007-08-10 10:40:00,2.1326,2.13269,2.13251,2.13251,1605868.0
2007-08-10 10:41:00,2.13247,2.13247,2.13206,2.13241,875204.0
2007-08-10 10:42:00,2.13258,2.13372,2.13258,2.13372,5545980.0
2007-08-10 10:43:00,2.13369,2.13375,2.13356,2.13356,8177022.0
2007-08-10 10:44:00,2.13334,2.13334,2.13292,2.13305,5800880.0
2007-08-10 10:45:00,2.13277,2.13284,2.13267,2.13284,8918238.0
2007-08-10 10:46:00,2.13284,2.13294,2.13265,2.13265,3984686.0
2007-08-10 10:47:00,2.13258,2.13279,2.13251,2.13268,1711791.0
2007-08-10 10:48:00,2.13258,2.13258,2.13222,2.13223,2909702.0
2007-08-10 10:49:00,2.13217,2.13254,2.13217,2.13251,6864112.0
2007-08-10 10:50:00,2.13253,2.13273,2.13253,2.13268,3628163.0
2007-08-10 10:51:00,2.13274,2.13319,2.13274,2.13319,3138261.0
2007-08-10 10:52:00,2.13323,2.13352,2.13323,2.13352,11307014.0
2007-08-10 10:53:00,2.13359,2.13384,2.13359,2.13384,19944630.0
2007-08-10 10:54:00,2.13388,2.13422,2.13388,2.13422,4418197.0
2007-08-10 10:55:00,2.13426,2.13465,2.13426,2.13465,2247751.0
2007-08-10 10:56:00,2.13472,2.13482,2.13433,2.13433,1875289.0
2007-08-10 10:57:00,2.13437,2.13437,2.13419,2.13422,4726106.0
2007-08-10 10:58:00,2.13413,2.1343,2.13409,2.13409,5501794.0
2007-08-10 10:59:00,2.13397,2.13429,2.13378,2.13429,5195441.0
2007-08-10 11:00:00,2.13431,2.13456,2.13431,2.13456,196500.0
2007-08-10 11:01:00,2.13464,2.13482,2.13462,2.13462,13635445.0
2007-08-10 11:02:00,2.13443,2.1345,2.13428,2.13428,15679867.0
2007-08-10 11:03:00,2.13433,2.13448,2.13426,2.13426,5855388.0
2007-08-10 11:04:00,2.13428,2.13429,2.13418,2.13421,6751562.0
2007-08-10 11:05:00,2.13407,2.13427,2.13406,2.13416,59566275.0
2007-08-10 11:06:00,2.13423,2.13431,2.13385,2.13385,2135689.0
2007-08-10 11:07:00,2.13376,2.13376,2.13339,2.13348,6345665.0
2007-08-10 11:08:00,2.13379,2.1344,2.13283,2.1344,1208733.0
2007-08-10 11:09:00,2.13462,2.13475,2.13435,2.13435,1501932.0
2007-08-10 11:10:00,2.13417,2.1342,2.13361,2.13361,18429970.0
2007-08-10 11:11:00,2.13343,2.13343,2.13292,2.13313,4270472.0
2007-08-10 11:12:00,2.13333,2.13377,2.13333,2.13377,15868037.0
2007-08-10 11:13:00,2.13364,2.13374,2.13319,2.13319,21017967.0
2007-08-10 11:14:00,2.13327,2.1337,2.13327,2.13328,4829290.0
2007-08-10 11:15:00,2.13309,2.13318,2.13258,2.13258,4124229.0
2007-08-10 11:16:00,2.13274,2.13289,2.13274,2.1328,9423333.0
2007-08-10 11:17:00,2.13292,2.13315,2.13283,2.13315,14958940.0
2007-08-10 11:18:00,2.13314,2.13314,2.13279,2.13279,5406389.0
2007-08-10 11:19:00,2.13275,2.13366,2.13275,2.13366,5139829.0
2007-08-10 11:20:00,2.13384,2.1339,2.13339,2.13339,10923182.0
2007-08-10 11:21:00,2.13347,2.13347,2.13313,2.13316,5021777.0
2007-08-10 11:22:00,2.13315,2.13315,2.13268,2.13281,3490233.0
2007-08-10 11:23:00,2.13309,2.13365,2.13309,2.13343,12373361.0
2007-08-10 11:24:00,2.1332,2.13322,2.13259,2.13281,17297375.0
2007-08-10 11:25:00,2.13276,2.13276,2.13243,2.1327,1643893.0
2007-08-10 11:26:00,2.13271,2.13287,2.13259,2.13287,4318939.0
2007-08-10 11:27:00,2.13292,2.13302,2.13278,2.13278,9904033.0
2007-08-10 11:28:00,2.13276,2.13288,2.13269,2.13276,1506273.0
2007-08-10 11:29:00,2.13283,2.1329,2.13276,2.13283,5624269.0
2007-08-10 11:30:00,2.13283,2.13318,2.13279,2.13311,6292189.0
2007-08-10 11:31:00,2.13318,2.13394,2.13318,2.13383,2727803.0
2007-08-10 11:32:00,2.13381,2.13383,2.13353,2.13365,1929319.0
2007-08-10 11:33:00,2.13367,2.1338,2.13362,2.1338,4976031.0
2007-08-10 11:34:00,2.13377,2.13383,2.13357,2.13357,3258652.0
2007-08-10 11:35:00,2.13336,2.13336,2.13304,2.13304,9387891.0
2007-08-10 11:36:00,2.13297,2.13299,2.13277,2.13281,2054126.0
2007-08-10 11:37:00,2.13273,2.13273,2.13235,2.13238,6160228.0
2007-08-10 11:38:00,2.1322,2.13224,2.13192,2.13221,36322059.0
2007-08-10 11:39:00,2.13228,2.13228,2.13189,2.132,6121471.0
2007-08-10 11:40:00,2.1321,2.13243,2.1321,2.13243,2432067.0
2007-08-10 11:41:00,2.13252,2.13266,2.13252,2.13252,21116047.0
2007-08-10 11:42:00,2.13266,2.13271,2.13242,2.13244,6520447.0
2007-08-10 11:43:00,2.13242,2.13242,2.13227,2.13234,3605268.0
2007-08-10 11:44:00,2.13248,2.13262,2.13247,2.13251,16341281.0
2007-08-10 11:45:00,2.13242,2.13249,2.13216,2.13216,6531246.0
2007-08-10 11:46:00,2.13191,2.13196,2.1316,2.13195,676495.0
2007-08-10 11:47:00,2.1319,2.1319,2.13133,2.13133,8849242.0
2007-08-10 11:48:00,2.13117,2.1314,2.13115,2.1314,20139497.0
2007-08-10 11:49:00,2.13123,2.13123,2.13052,2.13052,757087.0
2007-08-10 11:50:00,2.13027,2.13027,2.12993,2.13017,4174315.0
2007-08-10 11:51:00,2.13005,2.13005,2.12936,2.12943,9594238.0
2007-08-10 11:52:00,2.12969,2.13047,2.12969,2.13047,405449.0
2007-08-10 11:53:00,2.13072,2.13096,2.13072,2.13096,8900016.0
2007-08-10 11:54:00,2.13112,2.13129,2.13064,2.13064,20743298.0
2007-08-10 11:55:00,2.13031,2.13031,2.12989,2.12989,2896535.0
2007-08-10 11:56:00,2.12971,2.12971,2.12947,2.12947,8851285.0
2007-08-10 11:57:00,2.12944,2.12944,2.12906,2.12906,1323072.0
2007-08-10 11:58:00,2.12902,2.12934,2.12891,2.12934,2514297.0
2007-08-10 11:59:00,2.12943,2.12963,2.12943,2.12963,2874579.0
2007-08-10 12:00:00,2.12967,2.13023,2.12964,2.13001,21237383.0
2007-08-10 12:01:00,2.13013,2.13013,2.12994,2.13002,20497946.0
2007-08-10 12:02:00,2.12995,2.13004,2.12982,2.13004,5441861.0
2007-08-10 12:03:00,2.12993,2.12993,2.12931,2.12986,18760373.0
2007-08-10 12:04:00,2.12981,2.12997,2.12981,2.12986,4205086.0
2007-08-10 12:05:00,2.12987,2.13036,2.12975,2.13036,10826237.0
2007-08-10 12:06:00,2.13037,2.13037,2.13015,2.13016,2518285.0
2007-08-10 12:07:00,2.13021,2.13064,2.13021,2.13064,26415356.0
2007-08-10 12:08:00,2.13062,2.1309,2.13062,2.13078,4714189.0
2007-08-10 12:09:00,2.13072,2.13072,2.13057,2.13057,5859330.0
2007-08-10 12:10:00,2.13063,2.13063,2.13024,2.13024,4713318.0
2007-08-10 12:11:00,2.12997,2.12997,2.12943,2.12943,11270444.0
2007-08-10 12:12:00,2.12933,2.12936,2.12907,2.12924,1508900.0
2007-08-10 12:13:00,2.12946,2.12971,2.12946,2.1297,7042417.0
2007-08-10 12:14:00,2.12973,2.12985,2.1297,2.12972,2899457.0
2007-08-10 12:15:00,2.12979,2.12993,2.12979,2.12986,24038681.0
2007-08-10 12:16:00,2.1299,2.12999,2.12989,2.12999,3411238.0
2007-08-10 12:17:00,2.12999,2.13007,2.12986,2.13007,9678466.0
2007-08-10 12:18:00,2.13001,2.13001,2.12948,2.12948,1417828.0
2007-08-10 12:19:00,2.12945,2.12956,2.12938,2.12956,12760437.0
2007-08-10 12:20:00,2.1296,2.1296,2.12943,2.12943,18115748.0
2007-08-10 12:21:00,2.12943,2.12958,2.12891,2.12925,6668980.0
2007-08-10 12:22:00,2.12922,2.12927,2.12902,2.12927,5536203.0
2007-08-10 12:23:00,2.12928,2.12931,2.12892,2.12931,3819731.0
2007-08-10 12:24:00,2.12923,2.12947,2.12906,2.12947,8604256.0
2007-08-10 12:25:00,2.12949,2.12981,2.12937,2.12981,2467068.0
2007-08-10 12:26:00,2.12979,2.1301,2.12979,2.13002,17775444.0
2007-08-10 12:27:00,2.13021,2.13059,2.13021,2.13031,6752046.0
2007-08-10 12:28:00,2.13029,2.13055,2.13029,2.13051,496738.0
2007-08-10 12:29:00,2.13042,2.13042,2.13019,2.13028,5700203.0
2007-08-10 12:30:00,2.13059,2.13083,2.13059,2.13082,5491395.0
2007-08-10 12:31:00,2.13093,2.13102,2.13081,2.13081,4284734.0
2007-08-10 12:32:00,2.13101,2.1313,2.13101,2.13113,12190506.0
2007-08-10 12:33:00,2.13122,2.13124,2.13102,2.13102,7848674.0
2007-08-10 12:34:00,2.13084,2.13109,2.13084,2.13109,5551010.0
2007-08-10 12:35:00,2.13109,2.1314,2.13109,2.13115,18567891.0
2007-08-10 12:36:00,2.13135,2.13164,2.13122,2.13164,15365681.0
2007-08-10 12:37:00,2.13163,2.13168,2.13124,2.13124,5030198.0
2007-08-10 12:38:00,2.13146,2.13178,2.13144,2.13152,1160715.0
2007-08-10 12:39:00,2.13141,2.13141,2.13048,2.1306,6932717.0
2007-08-10 12:40:00,2.13052,2.13094,2.13052,2.13074,1405357.0
2007-08-10 12:41:00,2.13089,2.13193,2.13089,2.13193,6534299.0
2007-08-10 12:42:00,2.13193,2.13193,2.13172,2.13172,3535810.0
2007-08-10 12:43:00,2.13158,2.13158,2.13045,2.13045,3700059.0
2007-08-10 12:44:00,2.13039,2.13039,2.13015,2.13015,2457982.0
2007-08-10 12:45:00,2.12993,2.13034,2.12963,2.13034,9088406.0
2007-08-10 12:46:00,2.13033,2.13072,2.13033,2.13044,3045307.0
2007-08-10 12:47:00,2.13032,2.13063,2.13027,2.13063,3207481.0
2007-08-10 12:48:00,2.13061,2.13067,2.1302,2.13029,15063035.0
2007-08-10 12:49:00,2.13029,2.13093,2.13029,2.13093,2375270.0
2007-08-10 12:50:00,2.13108,2.13119,2.13094,2.13097,14081458.0
2007-08-10 12:51:00,2.13094,2.13106,2.13065,2.13069,1335200.0
2007-08-10 12:52:00,2.13057,2.13057,2.13005,2.13005,8594494.0
2007-08-10 12:53:00,2.1299,2.13027,2.1299,2.13027,15594154.0
2007-08-10 12:54:00,2.13031,2.13031,2.1298,2.13018,5138089.0
2007-08-10 12:55:00,2.13008,2.13069,2.13008,2.13069,2301441.0
2007-08-10 12:56:00,2.13075,2.13155,2.13075,2.13082,19181364.0
2007-08-10 12:57:00,2.1307,2.1307,2.12972,2.12972,3748260.0
2007-08-10 12:58:00,2.12949,2.12952,2.12902,2.12902,10925034.0
2007-08-10 12:59:00,2.12909,2.1301,2.12909,2.13005,3960112.0
2007-08-10 13:00:00,2.1302,2.13112,2.1302,2.13085,1785250.0
2007-08-10 13:01:00,2.13075,2.13113,2.1304,2.13097,8899708.0
2007-08-10 13:02:00,2.13111,2.13145,2.13111,2.13115,9791524.0
2007-08-10 13:03:00,2.13105,2.13105,2.13068,2.13068,9227330.0
2007-08-10 13:04:00,2.13063,2.13064,2.13031,2.13031,5699993.0
2007-08-10 13:05:00,2.1304,2.13044,2.12997,2.13044,4012146.0
2007-08-10 13:06:00,2.13057,2.13057,2.12999,2.13009,3446345.0
2007-08-10 13:07:00,2.13012,2.13012,2.12928,2.12946,4575017.0
2007-08-10 13:08:00,2.12949,2.12968,2.12949,2.12956,2380549.0
2007-08-10 13:09:00,2.12941,2.12971,2.12941,2.12971,17536010.0
2007-08-10 13:10:00,2.12966,2.12966,2.12949,2.12958,9126004.0
2007-08-10 13:11:00,2.12961,2.12982,2.12945,2.12982,2648265.0
2007-08-10 13:12:00,2.12997,2.13007,2.1299,2.12991,8983721.0
2007-08-10 13:13:00,2.12994,2.13031,2.1299,2.1299,9224573.0
2007-08-10 13:14:00,2.12991,2.12991,2.12903,2.12903,1282559.0
2007-08-10 13:15:00,2.12918,2.12943,2.12918,2.12943,6642495.0
2007-08-10 13:16:00,2.12941,2.12941,2.12917,2.1292,8258756.0
2007-08-10 13:17:00,2.12909,2.12948,2.12909,2.12913,12374576.0
2007-08-10 13:18:00,2.1291,2.1291,2.12876,2.12876,8875093.0
2007-08-10 13:19:00,2.12878,2.12878,2.12826,2.12826,5760321.0
2007-08-10 13:20:00,2.12819,2.12819,2.12791,2.12791,10878729.0
2007-08-10 13:21:00,2.12766,2.12778,2.12762,2.1277,2988245.0
2007-08-10 13:22:00,2.1277,2.12777,2.12768,2.12772,6431365.0
2007-08-10 13:23:00,2.12789,2.12816,2.1277,2.12816,5096061.0
2007-08-10 13:24:00,2.1282,2.12843,2.12817,2.12836,673716.0
2007-08-10 13:25:00,2.12841,2.12851,2.12841,2.12847,16994979.0
2007-08-10 13:26:00,2.12849,2.12849,2.12828,2.12828,14279681.0
2007-08-10 13:27:00,2.12812,2.12812,2.12794,2.12801,13709369.0
2007-08-10 13:28:00,2.12802,2.12815,2.12777,2.12777,23913404.0
2007-08-10 13:29:00,2.12768,2.12779,2.1274,2.1274,10749029.0
2007-08-10 13:30:00,2.12741,2.12766,2.12741,2.1276,7150321.0
2007-08-10 13:31:00,2.12773,2.12795,2.12762,2.12795,41712208.0
2007-08-10 13:32:00,2.12784,2.12784,2.12739,2.12739,3280774.0
2007-08-10 13:33:00,2.12752,2.12865,2.12752,2.12865,10212970.0
2007-08-10 13:34:00,2.12813,2.12844,2.12806,2.12824,1516064.0
2007-08-10 13:35:00,2.12823,2.12823,2.12711,2.12711,5882036.0
2007-08-10 13:36:00,2.12696,2.12722,2.12696,2.12701,1578523.0
2007-08-10 13:37:00,2.12705,2.12721,2.12683,2.12686,17126594.0
2007-08-10 13:38:00,2.12724,2.12724,2.12677,2.12677,6745487.0
2007-08-10 13:39:00,2.12671,2.12671,2.12633,2.12633,1436692.0
2007-08-10 13:40:00,2.12643,2.12643,2.12628,2.12634,3121419.0
2007-08-10 13:41:00,2.12631,2.12632,2.126,2.12632,2595047.0
2007-08-10 13:42:00,2.12652,2.1271,2.12652,2.1271,2875854.0
2007-08-10 13:43:00,2.12719,2.12728,2.12711,2.12725,1313946.0
2007-08-10 13:44:00,2.12746,2.12793,2.12746,2.12772,6433570.0
2007-08-10 13:45:00,2.12782,2.12804,2.12782,2.12796,4614543.0
2007-08-10 13:46:00,2.12788,2.12788,2.12735,2.12739,13805096.0
2007-08-10 13:47:00,2.12751,2.12815,2.12751,2.12794,2630100.0
2007-08-10 13:48:00,2.12787,2.12787,2.12743,2.12743,1377115.0
2007-08-10 13:49:00,2.12736,2.12736,2.12725,2.12734,8054217.0
2007-08-10 13:50:00,2.1273,2.1273,2.12639,2.12639,13632036.0
2007-08-10 13:51:00,2.12635,2.12679,2.12635,2.12679,10414931.0
2007-08-10 13:52:00,2.12655,2.12727,2.12655,2.12698,20405936.0
2007-08-10 13:53:00,2.12685,2.12688,2.1267,2.1267,3744828.0
2007-08-10 13:54:00,2.12663,2.12663,2.12594,2.12604,2909440.0
2007-08-10 13:55:00,2.1261,2.12661,2.1261,2.12661,18104796.0
2007-08-10 13:56:00,2.12664,2.12699,2.12663,2.12699,3194370.0
2007-08-10 13:57:00,2.12709,2.12734,2.12709,2.12717,2457697.0
2007-08-10 13:58:00,2.12696,2.12696,2.1267,2.12696,5757971.0
2007-08-10 13:59:00,2.12694,2.12694,2.12649,2.12649,3080082.0
2007-08-10 14:00:00,2.12626,2.12668,2.12626,2.12668,2372954.0
2007-08-10 14:01:00,2.12669,2.12746,2.12595,2.12746,4755338.0
2007-08-10 14:02:00,2.12749,2.12775,2.12749,2.12775,7106545.0
2007-08-10 14:03:00,2.1278,2.12813,2.12779,2.12813,16416293.0
2007-08-10 14:04:00,2.12821,2.1285,2.12821,2.1285,9364092.0
2007-08-10 14:05:00,2.12851,2.12875,2.12851,2.12875,5589676.0
2007-08-10 14:06:00,2.12888,2.12927,2.12887,2.12927,1222625.0
2007-08-10 14:07:00,2.12946,2.12975,2.12946,2.12965,4226241.0
2007-08-10 14:08:00,2.12965,2.12967,2.12952,2.12959,5025839.0
2007-08-10 14:09:00,2.12952,2.12954,2.12926,2.12928,3967252.0
2007-08-10 14:10:00,2.12935,2.12987,2.12935,2.12987,4844563.0
2007-08-10 14:11:00,2.12991,2.12991,2.12904,2.12904,11429886.0
2007-08-10 14:12:00,2.1287,2.1287,2.12818,2.12822,2420896.0
2007-08-10 14:13:00,2.12829,2.12833,2.12811,2.12833,27588711.0
2007-08-10 14:14:00,2.12829,2.12829,2.12761,2.12761,8721808.0
2007-08-10 14:15:00,2.12755,2.12778,2.12738,2.12778,24650380.0
2007-08-10 14:16:00,2.12796,2.12804,2.12784,2.12784,8118390.0
2007-08-10 14:17:00,2.12771,2.12817,2.12765,2.12817,7800871.0
2007-08-10 14:18:00,2.12808,2.12834,2.12803,2.12821,2727449.0
2007-08-10 14:19:00,2.12816,2.12818,2.12795,2.12818,6670477.0
2007-08-10 14:20:00,2.12825,2.12825,2.12731,2.12731,6640564.0
2007-08-10 14:21:00,2.12714,2.12716,2.12695,2.12716,2415028.0
2007-08-10 14:22:00,2.12699,2.12704,2.12685,2.12685,4348077.0
2007-08-10 14:23:00,2.12683,2.12713,2.12683,2.12713,8933837.0
2007-08-10 14:24:00,2.12705,2.12721,2.12693,2.12721,2654932.0
2007-08-10 14:25:00,2.12736,2.12752,2.12729,2.12729,1305771.0
2007-08-10 14:26:00,2.12711,2.12711,2.12665,2.12665,4350408.0
2007-08-10 14:27:00,2.12655,2.12655,2.12625,2.12625,10191881.0
2007-08-10 14:28:00,2.12616,2.12633,2.12586,2.12633,7238485.0
2007-08-10 14:29:00,2.12633,2.12646,2.12625,2.12632,1920967.0
2007-08-10 14:30:00,2.12633,2.12633,2.12622,2.12622,6556404.0
2007-08-10 14:31:00,2.12612,2.12612,2.12546,2.12546,5106536.0
2007-08-10 14:32:00,2.12547,2.12579,2.12547,2.12579,16765680.0
2007-08-10 14:33:00,2.12594,2.12661,2.12594,2.12661,2373800.0
2007-08-10 14:34:00,2.12662,2.12662,2.12585,2.12585,1814335.0
2007-08-10 14:35:00,2.12574,2.12586,2.12551,2.12586,8055529.0
2007-08-10 14:36:00,2.12601,2.12655,2.12601,2.12655,4607736.0
2007-08-10 14:37:00,2.12662,2.12672,2.12635,2.1266,3711225.0
2007-08-10 14:38:00,2.12672,2.12696,2.12664,2.12665,1006668.0
2007-08-10 14:39:00,2.12687,2.12742,2.12687,2.12694,10999634.0
2007-08-10 14:40:00,2.12701,2.12734,2.127,2.12734,6368556.0
2007-08-10 14:41:00,2.12744,2.12744,2.12727,2.12727,11325146.0
2007-08-10 14:42:00,2.12714,2.12717,2.12678,2.12678,10216225.0
2007-08-10 14:43:00,2.1267,2.12676,2.12657,2.12666,17355619.0
2007-08-10 14:44:00,2.12658,2.1266,2.12641,2.12659,6912778.0
2007-08-10 14:45:00,2.12676,2.12691,2.12676,2.12691,8103614.0
2007-08-10 14:46:00,2.12697,2.12698,2.12662,2.12698,5910384.0
2007-08-10 14:47:00,2.12698,2.12716,2.12698,2.12701,7852238.0
2007-08-10 14:48:00,2.12706,2.12723,2.12702,2.12723,16465648.0
2007-08-10 14:49:00,2.12737,2.12737,2.12732,2.12737,10690120.0
2007-08-10 14:50:00,2.12715,2.12715,2.12655,2.12655,2229132.0
2007-08-10 14:51:00,2.12649,2.12649,2.126,2.126,29677958.0
2007-08-10 14:52:00,2.126,2.12607,2.12589,2.12607,1399685.0
2007-08-10 14:53:00,2.12619,2.12642,2.12617,2.12642,11085654.0
2007-08-10 14:54:00,2.12647,2.12667,2.12647,2.1266,8071662.0
2007-08-10 14:55:00,2.12662,2.12667,2.1265,2.12659,3140689.0
2007-08-10 14:56:00,2.12646,2.12646,2.12595,2.12622,4524270.0
2007-08-10 14:57:00,2.12643,2.12666,2.12643,2.12664,4175296.0
2007-08-10 14:58:00,2.12665,2.12709,2.12665,2.12709,5040703.0
2007-08-10 14:59:00,2.12716,2.12723,2.1271,2.12719,2682553.0
2007-08-10 15:00:00,2.1274,2.12781,2.1274,2.12781,4731753.0
2007-08-10 15:01:00,2.12782,2.12813,2.12782,2.12813,5734571.0
2007-08-10 15:02:00,2.12839,2.12893,2.12839,2.12893,1502584.0
2007-08-10 15:03:00,2.12881,2.12881,2.1285,2.12862,8130832.0
2007-08-10 15:04:00,2.12853,2.12853,2.12824,2.12824,16837669.0
2007-08-10 15:05:00,2.12816,2.12829,2.12814,2.12814,621316.0
2007-08-10 15:06:00,2.12818,2.12827,2.12811,2.12817,3470761.0
2007-08-10 15:07:00,2.12817,2.12817,2.12788,2.12788,3466816.0
2007-08-10 15:08:00,2.12795,2.12812,2.12795,2.12796,8943019.0
2007-08-10 15:09:00,2.12809,2.12821,2.12796,2.12816,4418242.0
2007-08-10 15:10:00,2.12825,2.12835,2.1279,2.12818,4975864.0
2007-08-10 15:11:00,2.12811,2.12831,2.12801,2.12831,11862346.0
2007-08-10 15:12:00,2.12844,2.12855,2.1284,2.1284,24385875.0
2007-08-10 15:13:00,2.12837,2.12842,2.12815,2.12842,3870343.0
2007-08-10 15:14:00,2.12838,2.12838,2.12802,2.12816,2542172.0
2007-08-10 15:15:00,2.12817,2.12892,2.12817,2.12892,3091575.0
2007-08-10 15:16:00,2.12908,2.12908,2.12858,2.12858,2178207.0
2007-08-10 15:17:00,2.12838,2.12838,2.1276,2.1276,5097504.0
2007-08-10 15:18:00,2.12739,2.12739,2.12692,2.12724,1541944.0
2007-08-10 15:19:00,2.1273,2.12735,2.12708,2.12723,3128846.0
2007-08-10 15:20:00,2.12728,2.12764,2.12728,2.12764,15705829.0
2007-08-10 15:21:00,2.1278,2.12804,2.1278,2.12797,9477653.0
2007-08-10 15:22:00,2.12805,2.12805,2.1279,2.12793,1451871.0
2007-08-10 15:23:00,2.12808,2.12842,2.12801,2.12842,4117052.0
2007-08-10 15:24:00,2.12846,2.12883,2.12846,2.12883,1235737.0
2007-08-10 15:25:00,2.12891,2.12906,2.12886,2.12906,4355164.0
2007-08-10 15:26:00,2.12934,2.12995,2.12934,2.12995,3188919.0
2007-08-10 15:27:00,2.12976,2.12976,2.1283,2.12919,1926180.0
2007-08-10 15:28:00,2.12922,2.12922,2.12871,2.12871,9377898.0
2007-08-10 15:29:00,2.12836,2.1286,2.12827,2.12827,1801373.0
2007-08-10 15:30:00,2.12817,2.12817,2.12784,2.12785,1579894.0
2007-08-10 15:31:00,2.1277,2.1277,2.12714,2.12742,33187157.0
2007-08-10 15:32:00,2.1275,2.12761,2.12746,2.12754,3584370.0
2007-08-10 15:33:00,2.12768,2.12814,2.12768,2.12789,9164190.0
2007-08-10 15:34:00,2.12789,2.12796,2.12779,2.12787,10590347.0
2007-08-10 15:35:00,2.12799,2.12847,2.12799,2.12847,10133682.0
2007-08-10 15:36:00,2.1285,2.1285,2.12798,2.12798,12744298.0
2007-08-10 15:37:00,2.128,2.12821,2.12789,2.12821,17026282.0
2007-08-10 15:38:00,2.12822,2.12848,2.12822,2.12834,1207506.0
2007-08-10 15:39:00,2.12834,2.12901,2.12834,2.12901,5085538.0
2007-08-10 15:40:00,2.12912,2.12954,2.12912,2.12954,56918067.0
2007-08-10 15:41:00,2.12955,2.12965,2.12945,2.12962,2278793.0
2007-08-10 15:42:00,2.12946,2.12946,2.129,2.129,7403343.0
2007-08-10 15:43:00,2.12886,2.12897,2.12886,2.12896,3188849.0
2007-08-10 15:44:00,2.12908,2.12949,2.12908,2.12942,5307637.0
2007-08-10 15:45:00,2.12937,2.12937,2.12876,2.12876,26315664.0
2007-08-10 15:46:00,2.12894,2.12938,2.12887,2.12938,8671935.0
2007-08-10 15:47:00,2.12938,2.12948,2.12913,2.12948,4726662.0
2007-08-10 15:48:00,2.12954,2.12993,2.12954,2.12993,2537062.0
2007-08-10 15:49:00,2.13,2.13026,2.13,2.13018,4353139.0
2007-08-10 15:50:00,2.13013,2.13013,2.12966,2.12987,2246131.0
2007-08-10 15:51:00,2.12996,2.13015,2.12984,2.13015,4525134.0
2007-08-10 15:52:00,2.13019,2.13031,2.13001,2.13018,1261679.0
2007-08-10 15:53:00,2.13037,2.13049,2.13027,2.13032,6610621.0
2007-08-10 15:54:00,2.13018,2.13035,2.12994,2.13035,5098528.0
2007-08-10 15:55:00,2.1302,2.13058,2.1302,2.13058,12212277.0
2007-08-10 15:56:00,2.13067,2.13089,2.13062,2.13089,1452474.0
2007-08-10 15:57:00,2.13097,2.13117,2.13096,2.13117,2422537.0
2007-08-10 15:58:00,2.13117,2.13146,2.13117,2.13126,3537989.0
2007-08-10 15:59:00,2.13111,2.13205,2.13111,2.13205,5398981.0
2007-08-10 16:00:00,2.13217,2.13217,2.13197,2.13197,5966180.0
2007-08-10 16:01:00,2.13203,2.13223,2.13203,2.13223,23171626.0
2007-08-10 16:02:00,2.13233,2.13306,2.13233,2.13305,7871669.0
2007-08-10 16:03:00,2.13314,2.13353,2.13314,2.13344,18166528.0
2007-08-10 16:04:00,2.13368,2.13368,2.13319,2.13319,4367542.0
2007-08-10 16:05:00,2.13321,2.13329,2.13305,2.13321,6343633.0
2007-08-10 16:06:00,2.1332,2.13328,2.13312,2.1332,2912588.0
2007-08-10 16:07:00,2.13316,2.13344,2.13314,2.13344,933378.0
2007-08-10 16:08:00,2.13344,2.13354,2.13332,2.13354,2681574.0
2007-08-10 16:09:00,2.13361,2.13373,2.13336,2.13373,7374729.0
2007-08-10 16:10:00,2.13378,2.13404,2.13378,2.13394,317300.0
2007-08-10 16:11:00,2.1341,2.13436,2.1341,2.13436,11817345.0
2007-08-10 16:12:00,2.13446,2.1349,2.13446,2.1349,5220233.0
2007-08-10 16:13:00,2.13496,2.13521,2.13467,2.13467,12371680.0
2007-08-10 16:14:00,2.13497,2.13529,2.13486,2.13529,2285516.0
2007-08-10 16:15:00,2.13543,2.1361,2.13543,2.1361,6473292.0
2007-08-10 16:16:00,2.13629,2.13629,2.13555,2.13555,28068792.0
2007-08-10 16:17:00,2.13529,2.1353,2.13454,2.13454,15515093.0
2007-08-10 16:18:00,2.13452,2.13452,2.13393,2.13393,2169937.0
2007-08-10 16:19:00,2.13381,2.13381,2.13359,2.13359,29288355.0
2007-08-10 16:20:00,2.13356,2.13359,2.13309,2.13347,2860041.0
2007-08-10 16:21:00,2.13355,2.13402,2.13355,2.13402,10410042.0
2007-08-10 16:22:00,2.13401,2.13412,2.13375,2.13375,1354815.0
2007-08-10 16:23:00,2.13376,2.13376,2.13351,2.13351,2508762.0
2007-08-10 16:24:00,2.13359,2.13375,2.13356,2.13359,7218687.0
2007-08-10 16:25:00,2.13349,2.13349,2.13304,2.13304,8725146.0
2007-08-10 16:26:00,2.13282,2.13282,2.13249,2.13251,6392523.0
2007-08-10 16:27:00,2.13247,2.13247,2.13221,2.13231,3501598.0
2007-08-10 16:28:00,2.13218,2.13218,2.13145,2.13145,14766095.0
2007-08-10 16:29:00,2.1314,2.13151,2.13128,2.13149,7705749.0
2007-08-10 16:30:00,2.13154,2.13167,2.13136,2.13136,1640943.0
2007-08-10 16:31:00,2.13129,2.13131,2.13113,2.13113,18785877.0
2007-08-10 16:32:00,2.13126,2.13153,2.13126,2.13153,3873300.0
2007-08-10 16:33:00,2.13121,2.13172,2.13121,2.1317,9962134.0
2007-08-10 16:34:00,2.13174,2.13254,2.13174,2.13254,6252264.0
2007-08-10 16:35:00,2.13265,2.13282,2.13252,2.13252,8861063.0
2007-08-10 16:36:00,2.13253,2.13273,2.13219,2.13219,1288296.0
2007-08-10 16:37:00,2.13207,2.13212,2.13196,2.13212,13500034.0
2007-08-10 16:38:00,2.13205,2.13205,2.13176,2.13189,2849005.0
2007-08-10 16:39:00,2.13189,2.13189,2.1316,2.13172,2690658.0
2007-08-10 16:40:00,2.13156,2.13209,2.13129,2.13209,12383958.0
2007-08-10 16:41:00,2.13226,2.13235,2.1322,2.1322,25425693.0
2007-08-10 16:42:00,2.13201,2.13202,2.13178,2.13194,19729078.0
2007-08-10 16:43:00,2.13186,2.13186,2.13177,2.13177,11535511.0
2007-08-10 16:44:00,2.13172,2.13182,2.13164,2.13178,2825664.0
2007-08-10 16:45:00,2.13186,2.13209,2.13186,2.13208,24010893.0
2007-08-10 16:46:00,2.13194,2.13195,2.13151,2.13195,10216791.0
2007-08-10 16:47:00,2.13207,2.13214,2.13199,2.13203,8378296.0
2007-08-10 16:48:00,2.132,2.132,2.13175,2.13199,566355.0
2007-08-10 16:49:00,2.13202,2.13215,2.13191,2.13202,3205439.0
2007-08-10 16:50:00,2.13192,2.13192,2.1314,2.1315,22384499.0
2007-08-10 16:51:00,2.13158,2.13182,2.13158,2.13173,2145372.0
2007-08-10 16:52:00,2.1318,2.13224,2.1318,2.13224,4007369.0
2007-08-10 16:53:00,2.13232,2.13252,2.13232,2.13237,5861943.0
2007-08-10 16:54:00,2.13224,2.13228,2.13202,2.13208,8769656.0
2007-08-10 16:55:00,2.13212,2.13212,2.13187,2.13195,14554820.0
2007-08-10 16:56:00,2.13197,2.13197,2.1318,2.1318,5094426.0
2007-08-10 16:57:00,2.13161,2.13178,2.13157,2.13178,3852263.0
2007-08-10 16:58:00,2.13191,2.13203,2.1319,2.13203,5883679.0
2007-08-10 16:59:00,2.13216,2.13246,2.13216,2.13221,8939389.0
2007-08-10 17:00:00,2.13208,2.13211,2.13191,2.13191,11062613.0
2007-08-10 17:01:00,2.13185,2.13185,2.13154,2.13162,737157.0
2007-08-10 17:02:00,2.13161,2.13173,2.13146,2.13173,10350151.0
2007-08-10 17:03:00,2.1318,2.1318,2.13144,2.13144,7575647.0
2007-08-10 17:04:00,2.13151,2.13186,2.13151,2.13186,5814699.0
2007-08-10 17:05:00,2.13187,2.13195,2.13176,2.13195,10194718.0
2007-08-10 17:06:00,2.13154,2.13193,2.13154,2.13188,3680835.0
2007-08-10 17:07:00,2.13158,2.13158,2.13072,2.13072,12257248.0
2007-08-10 17:08:00,2.13074,2.13153,2.13074,2.13127,9433901.0
2007-08-10 17:09:00,2.13114,2.13123,2.13103,2.13118,949982.0
2007-08-10 17:10:00,2.13112,2.13112,2.13075,2.13082,3471667.0
2007-08-10 17:11:00,2.13095,2.13128,2.13095,2.13128,4743329.0
2007-08-10 17:12:00,2.13137,2.13155,2.13127,2.13153,1915088.0
2007-08-10 17:13:00,2.1316,2.13179,2.13124,2.13124,1884997.0
2007-08-10 17:14:00,2.13183,2.13201,2.13169,2.13201,10091366.0
2007-08-10 17:15:00,2.13207,2.13234,2.13207,2.13234,28848295.0
2007-08-10 17:16:00,2.13225,2.13239,2.13218,2.13239,640728.0
2007-08-10 17:17:00,2.13252,2.13274,2.13239,2.13239,5157594.0
2007-08-10 17:18:00,2.13214,2.13214,2.13157,2.13191,8659908.0
2007-08-10 17:19:00,2.1319,2.13221,2.1319,2.13221,3477343.0
2007-08-10 17:20:00,2.13232,2.13259,2.13225,2.13259,10645798.0
2007-08-10 17:21:00,2.13257,2.13263,2.13248,2.13263,2235218.0
2007-08-10 17:22:00,2.13261,2.13261,2.13253,2.13253,4763003.0
2007-08-10 17:23:00,2.13253,2.13254,2.13234,2.13254,6169318.0
2007-08-10 17:24:00,2.13262,2.13283,2.13255,2.13283,2277443.0
2007-08-10 17:25:00,2.133,2.13317,2.13296,2.1331,51208658.0
2007-08-10 17:26:00,2.13299,2.13299,2.13251,2.13257,5258910.0
2007-08-10 17:27:00,2.13254,2.13271,2.13244,2.13244,6028839.0
2007-08-10 17:28:00,2.13214,2.13214,2.1317,2.1321,5185879.0
2007-08-10 17:29:00,2.13216,2.13242,2.13216,2.13239,6978185.0
2007-08-10 17:30:00,2.13242,2.13276,2.13242,2.1327,9689020.0
2007-08-10 17:31:00,2.13276,2.13292,2.13271,2.13279,4754970.0
2007-08-10 17:32:00,2.13277,2.13279,2.13227,2.13227,10109951.0
2007-08-10 17:33:00,2.13219,2.13252,2.13212,2.13252,6428186.0
2007-08-10 17:34:00,2.13245,2.13256,2.13229,2.13256,3024283.0
2007-08-10 17:35:00,2.13263,2.13272,2.13242,2.13272,27038365.0
2007-08-10 17:36:00,2.13256,2.13276,2.13256,2.13263,3384110.0
2007-08-10 17:37:00,2.13269,2.13295,2.13267,2.13295,14008270.0
2007-08-10 17:38:00,2.13295,2.13295,2.13261,2.1327,7058707.0
2007-08-10 17:39:00,2.13258,2.13258,2.13233,2.13233,8522481.0
2007-08-10 17:40:00,2.13226,2.13227,2.132,2.132,9053956.0
2007-08-10 17:41:00,2.13207,2.13212,2.13185,2.13201,19085402.0
2007-08-10 17:42:00,2.13205,2.13207,2.13161,2.13162,4180320.0
2007-08-10 17:43:00,2.13175,2.13188,2.13158,2.1317,21070238.0
2007-08-10 17:44:00,2.13176,2.13182,2.13166,2.1317,8127661.0
2007-08-10 17:45:00,2.13163,2.13163,2.1315,2.1315,4940882.0
2007-08-10 17:46:00,2.13151,2.1319,2.13151,2.13188,1556228.0
2007-08-10 17:47:00,2.13213,2.13235,2.13213,2.13216,7665403.0
2007-08-10 17:48:00,2.13224,2.13239,2.13083,2.13238,9332134.0
2007-08-10 17:49:00,2.13229,2.13229,2.13167,2.13167,25464782.0
2007-08-10 17:50:00,2.13208,2.13233,2.13197,2.13197,877598.0
2007-08-10 17:51:00,2.13205,2.13245,2.13205,2.13228,4562979.0
2007-08-10 17:52:00,2.13215,2.13215,2.13133,2.13133,7467517.0
2007-08-10 17:53:00,2.13128,2.13136,2.13102,2.13102,900264.0
2007-08-10 17:54:00,2.13087,2.1312,2.13082,2.1312,3461376.0
2007-08-10 17:55:00,2.13133,2.13133,2.13108,2.13132,5309756.0
2007-08-10 17:56:00,2.13121,2.13134,2.13098,2.13098,1398572.0
2007-08-10 17:57:00,2.131,2.131,2.13047,2.13047,5649787.0
2007-08-10 17:58:00,2.13016,2.13016,2.12975,2.12975,5221020.0
2007-08-10 17:59:00,2.12975,2.12985,2.12954,2.12985,5702244.0
2007-08-10 18:00:00,2.12993,2.13014,2.1299,2.13014,8149780.0
2007-08-10 18:01:00,2.13047,2.131,2.13047,2.131,8082633.0
2007-08-10 18:02:00,2.13121,2.13153,2.13121,2.1315,9664463.0
2007-08-10 18:03:00,2.13171,2.13188,2.13146,2.13146,4727050.0
2007-08-10 18:04:00,2.1315,2.13173,2.1315,2.13173,14903715.0
2007-08-10 18:05:00,2.13153,2.13153,2.13121,2.13131,5927739.0
2007-08-10 18:06:00,2.13157,2.13184,2.13157,2.13175,3866113.0
2007-08-10 18:07:00,2.13171,2.13171,2.13152,2.13159,8867683.0
2007-08-10 18:08:00,2.13155,2.13168,2.13151,2.13168,23480294.0
2007-08-10 18:09:00,2.13173,2.13199,2.13166,2.13199,18782550.0
2007-08-10 18:10:00,2.1321,2.13229,2.1321,2.13229,7568000.0
2007-08-10 18:11:00,2.1324,2.13241,2.1323,2.1323,19671395.0
2007-08-10 18:12:00,2.1322,2.1322,2.13052,2.13208,25789310.0
2007-08-10 18:13:00,2.13213,2.13213,2.1319,2.13199,4175209.0
2007-08-10 18:14:00,2.13195,2.13222,2.13175,2.13222,2939071.0
2007-08-10 18:15:00,2.13229,2.13261,2.13228,2.13228,2577348.0
2007-08-10 18:16:00,2.13273,2.13299,2.13273,2.13299,2443254.0
2007-08-10 18:17:00,2.13305,2.13333,2.13305,2.13333,2647361.0
2007-08-10 18:18:00,2.13334,2.13351,2.13334,2.13351,1005209.0
2007-08-10 18:19:00,2.13317,2.13379,2.13317,2.13379,12608682.0
2007-08-10 18:20:00,2.13383,2.13414,2.13375,2.13414,10429150.0
2007-08-10 18:21:00,2.13414,2.13441,2.13414,2.13441,16939368.0
2007-08-10 18:22:00,2.13445,2.1348,2.13445,2.13471,4180254.0
2007-08-10 18:23:00,2.13487,2.13507,2.13465,2.13465,2614198.0
2007-08-10 18:24:00,2.13456,2.13462,2.13442,2.13462,5221919.0
2007-08-10 18:25:00,2.1345,2.13452,2.13424,2.13424,9743839.0
2007-08-10 18:26:00,2.13396,2.13396,2.13355,2.13357,252560.0
2007-08-10 18:27:00,2.13347,2.13354,2.13311,2.13311,5168219.0
2007-08-10 18:28:00,2.13288,2.13288,2.13251,2.13283,20413516.0
2007-08-10 18:29:00,2.13306,2.13341,2.13306,2.13334,5305534.0
2007-08-10 18:30:00,2.13316,2.13327,2.13307,2.13327,6676932.0
2007-08-10 18:31:00,2.13333,2.13386,2.13333,2.13386,13659559.0
2007-08-10 18:32:00,2.13399,2.13428,2.13399,2.13423,6560323.0
2007-08-10 18:33:00,2.13412,2.13432,2.13406,2.13432,8423946.0
2007-08-10 18:34:00,2.13411,2.13411,2.13389,2.1339,18318610.0
2007-08-10 18:35:00,2.13354,2.13357,2.13331,2.13344,4697574.0
2007-08-10 18:36:00,2.13335,2.13335,2.13295,2.13314,41153300.0
2007-08-10 18:37:00,2.13338,2.13352,2.13332,2.13352,6377269.0
2007-08-10 18:38:00,2.13365,2.13388,2.13365,2.13379,3636265.0
2007-08-10 18:39:00,2.13388,2.13388,2.13341,2.13341,11365104.0
2007-08-10 18:40:00,2.13335,2.13347,2.13317,2.13347,5399055.0
2007-08-10 18:41:00,2.1337,2.13442,2.1337,2.13442,4879145.0
2007-08-10 18:42:00,2.13443,2.13443,2.13392,2.13424,5155621.0
2007-08-10 18:43:00,2.13432,2.13432,2.13419,2.13431,1660965.0
2007-08-10 18:44:00,2.13445,2.1348,2.13441,2.13441,1202864.0
2007-08-10 18:45:00,2.13431,2.13431,2.13415,2.13415,3160378.0
2007-08-10 18:46:00,2.13408,2.13425,2.13388,2.13425,3643035.0
2007-08-10 18:47:00,2.13444,2.1348,2.13444,2.1348,2337009.0
2007-08-10 18:48:00,2.1347,2.13491,2.13468,2.13475,9455011.0
2007-08-10 18:49:00,2.13435,2.13468,2.13435,2.13447,2151373.0
2007-08-10 18:50:00,2.13448,2.13451,2.1341,2.1341,9637113.0
2007-08-10 18:51:00,2.13381,2.13409,2.13381,2.13409,4055069.0
2007-08-10 18:52:00,2.13427,2.13455,2.13422,2.13422,1858008.0
2007-08-10 18:53:00,2.1341,2.1341,2.13381,2.13395,10604349.0
2007-08-10 18:54:00,2.13379,2.13384,2.13355,2.13355,3890000.0
2007-08-10 18:55:00,2.13347,2.13367,2.1334,2.13367,15140866.0
2007-08-10 18:56:00,2.13392,2.1341,2.13382,2.13382,3089405.0
2007-08-10 18:57:00,2.13355,2.13355,2.13328,2.13328,2620475.0
2007-08-10 18:58:00,2.13325,2.13359,2.1332,2.13359,2440567.0
2007-08-10 18:59:00,2.13327,2.13369,2.13327,2.13337,3377437.0
2007-08-10 19:00:00,2.13354,2.13362,2.13347,2.13357,3476698.0
2007-08-10 19:01:00,2.13343,2.13344,2.13334,2.13342,2224787.0
2007-08-10 19:02:00,2.13339,2.13349,2.13326,2.13326,8246418.0
2007-08-10 19:03:00,2.1333,2.1333,2.13281,2.13281,8174152.0
2007-08-10 19:04:00,2.1327,2.1327,2.13209,2.13209,3324669.0
2007-08-10 19:05:00,2.13212,2.13214,2.13165,2.13214,8847698.0
2007-08-10 19:06:00,2.13229,2.13233,2.13211,2.13225,562609.0
2007-08-10 19:07:00,2.13231,2.13241,2.13225,2.13241,2797693.0
2007-08-10 19:08:00,2.13195,2.13238,2.13195,2.13232,12148157.0
2007-08-10 19:09:00,2.13228,2.13264,2.13228,2.13264,8720181.0
2007-08-10 19:10:00,2.13269,2.13295,2.13269,2.13295,3562588.0
2007-08-10 19:11:00,2.13295,2.13295,2.13264,2.13264,7655797.0
2007-08-10 19:12:00,2.13319,2.13347,2.13318,2.13318,4923616.0
2007-08-10 19:13:00,2.13331,2.13338,2.13324,2.13329,4579700.0
2007-08-10 19:14:00,2.13323,2.13365,2.13316,2.13365,4498736.0
2007-08-10 19:15:00,2.1337,2.1337,2.13345,2.13355,3169985.0
2007-08-10 19:16:00,2.13349,2.13357,2.13342,2.13355,3759624.0
2007-08-10 19:17:00,2.13357,2.1338,2.13354,2.13357,11370234.0
2007-08-10 19:18:00,2.13343,2.13343,2.13321,2.13325,3174698.0
2007-08-10 19:19:00,2.133,2.133,2.13241,2.13241,25053509.0
2007-08-10 19:20:00,2.13288,2.13309,2.13288,2.13309,3633726.0
2007-08-10 19:21:00,2.13325,2.13326,2.13302,2.13324,4530470.0
2007-08-10 19:22:00,2.13321,2.1335,2.13302,2.1335,1859092.0
2007-08-10 19:23:00,2.13344,2.13347,2.13297,2.13335,7031069.0
2007-08-10 19:24:00,2.13342,2.13363,2.13323,2.13363,3327385.0
2007-08-10 19:25:00,2.13382,2.13402,2.13382,2.13387,3549175.0
2007-08-10 19:26:00,2.13393,2.134,2.13376,2.13376,1374310.0
2007-08-10 19:27:00,2.13376,2.1339,2.13357,2.13372,5983146.0
2007-08-10 19:28:00,2.1339,2.134,2.13388,2.13388,3054651.0
2007-08-10 19:29:00,2.13385,2.13385,2.13349,2.13349,11772653.0
2007-08-10 19:30:00,2.13344,2.13344,2.13331,2.13332,4399504.0
2007-08-10 19:31:00,2.13328,2.13361,2.13325,2.13361,6057137.0
2007-08-10 19:32:00,2.1337,2.13381,2.1337,2.13381,6358608.0
2007-08-10 19:33:00,2.13373,2.13373,2.1334,2.1334,1494976.0
2007-08-10 19:34:00,2.13345,2.13345,2.13328,2.13328,1412201.0
2007-08-10 19:35:00,2.13314,2.1333,2.13307,2.13326,2684459.0
2007-08-10 19:36:00,2.13349,2.13349,2.13304,2.13304,5006040.0
2007-08-10 19:37:00,2.13306,2.13373,2.13306,2.13373,14265654.0
2007-08-10 19:38:00,2.13381,2.13401,2.13381,2.13387,5093178.0
2007-08-10 19:39:00,2.13382,2.13397,2.13376,2.13397,6896322.0
2007-08-10 19:40:00,2.13386,2.13398,2.13372,2.13396,3560069.0
2007-08-10 19:41:00,2.13408,2.13411,2.13401,2.13401,10153624.0
2007-08-10 19:42:00,2.13405,2.13441,2.13405,2.13441,3961870.0
2007-08-10 19:43:00,2.13447,2.13488,2.13447,2.13486,4016618.0
2007-08-10 19:44:00,2.13491,2.13492,2.13476,2.13478,2907885.0
2007-08-10 19:45:00,2.13465,2.13465,2.13442,2.13442,9133679.0
2007-08-10 19:46:00,2.13429,2.13429,2.13381,2.13381,2218480.0
2007-08-10 19:47:00,2.13336,2.13373,2.13336,2.13365,6038785.0
2007-08-10 19:48:00,2.13362,2.13375,2.13356,2.13375,4275185.0
2007-08-10 19:49:00,2.13375,2.13375,2.13347,2.13347,15935340.0
2007-08-10 19:50:00,2.13327,2.13327,2.13275,2.13275,533841.0
2007-08-10 19:51:00,2.13247,2.13247,2.13193,2.13193,27871134.0
2007-08-10 19:52:00,2.1318,2.1318,2.13137,2.13138,14990442.0
2007-08-10 19:53:00,2.13148,2.1316,2.1314,2.13154,7938448.0
2007-08-10 19:54:00,2.13166,2.13216,2.13166,2.13216,5718029.0
2007-08-10 19:55:00,2.13192,2.13194,2.13182,2.13194,24436188.0
2007-08-10 19:56:00,2.13174,2.13174,2.13142,2.13147,2191287.0
2007-08-10 19:57:00,2.13148,2.1316,2.13134,2.13154,3959464.0
2007-08-10 19:58:00,2.13151,2.13151,2.13103,2.13103,8825453.0
2007-08-10 19:59:00,2.13074,2.13074,2.13017,2.13027,5564581.0
2007-08-10 20:00:00,2.13018,2.13029,2.13007,2.13029,10843725.0
2007-08-10 20:01:00,2.13019,2.13021,2.13004,2.13015,15690082.0
2007-08-10 20:02:00,2.13015,2.13018,2.12999,2.12999,43789567.0
2007-08-10 20:03:00,2.1297,2.1297,2.12935,2.12939,2222194.0
2007-08-10 20:04:00,2.12931,2.12941,2.12931,2.12938,5307642.0
2007-08-10 20:05:00,2.12922,2.12922,2.12719,2.1286,3139127.0
2007-08-10 20:06:00,2.12887,2.12911,2.12887,2.12894,12683970.0
2007-08-10 20:07:00,2.12895,2.12895,2.1283,2.1283,6190333.0
2007-08-10 20:08:00,2.12822,2.12822,2.1275,2.1275,9483849.0
2007-08-10 20:09:00,2.12746,2.12752,2.12719,2.12719,2564898.0
2007-08-10 20:10:00,2.12745,2.12817,2.12745,2.12817,18998792.0
2007-08-10 20:11:00,2.12814,2.12814,2.12753,2.12761,11278723.0
2007-08-10 20:12:00,2.12787,2.12847,2.12787,2.12847,3912313.0
2007-08-10 20:13:00,2.12865,2.1289,2.12865,2.1289,2945306.0
2007-08-10 20:14:00,2.12883,2.12902,2.12883,2.12898,4650940.0
2007-08-10 20:15:00,2.12907,2.12947,2.12907,2.12947,3791937.0
2007-08-10 20:16:00,2.12963,2.12985,2.12963,2.12977,7368925.0
2007-08-10 20:17:00,2.12975,2.12985,2.12975,2.12985,3582781.0
2007-08-10 20:18:00,2.12987,2.12996,2.12965,2.12996,13172047.0
2007-08-10 20:19:00,2.12977,2.12981,2.12944,2.12962,13258806.0
2007-08-10 20:20:00,2.12981,2.13076,2.12981,2.13076,1659483.0
2007-08-10 20:21:00,2.13091,2.1312,2.1309,2.1309,5737258.0
2007-08-10 20:22:00,2.13072,2.13072,2.13035,2.13038,24442953.0
2007-08-10 20:23:00,2.13031,2.13041,2.12978,2.13041,4526860.0
2007-08-10 20:24:00,2.1304,2.13044,2.13025,2.13025,21287908.0
2007-08-10 20:25:00,2.13023,2.13039,2.13019,2.13021,18477401.0
2007-08-10 20:26:00,2.13006,2.13006,2.12965,2.12965,7710694.0
2007-08-10 20:27:00,2.12954,2.12969,2.12944,2.12944,6812062.0
2007-08-10 20:28:00,2.1294,2.12946,2.1293,2.12946,6456576.0
2007-08-10 20:29:00,2.1295,2.12952,2.12935,2.12952,23410843.0
2007-08-10 20:30:00,2.12959,2.12969,2.12947,2.12957,3548687.0
2007-08-10 20:31:00,2.1294,2.12962,2.12925,2.12934,11034856.0
2007-08-10 20:32:00,2.12944,2.1299,2.12944,2.12985,28065980.0
2007-08-10 20:33:00,2.12994,2.12997,2.12982,2.12986,8204107.0
2007-08-10 20:34:00,2.12965,2.12965,2.12932,2.12938,762706.0
2007-08-10 20:35:00,2.12942,2.12942,2.1291,2.12938,9030014.0
2007-08-10 20:36:00,2.12892,2.12951,2.12892,2.12951,9651865.0
2007-08-10 20:37:00,2.12948,2.12965,2.12945,2.12956,4457602.0
2007-08-10 20:38:00,2.12954,2.12954,2.12939,2.12939,2765614.0
2007-08-10 20:39:00,2.12918,2.1293,2.12914,2.12914,4625778.0
2007-08-10 20:40:00,2.12913,2.12915,2.12899,2.12914,11365896.0
2007-08-10 20:41:00,2.12944,2.12971,2.12944,2.12959,2477233.0
2007-08-10 20:42:00,2.1298,2.12984,2.12971,2.12976,22225315.0
2007-08-10 20:43:00,2.12972,2.12994,2.1297,2.1297,10448584.0
2007-08-10 20:44:00,2.12973,2.12973,2.12957,2.12957,6115263.0
2007-08-10 20:45:00,2.12953,2.12953,2.12894,2.12923,5688727.0
2007-08-10 20:46:00,2.12936,2.12938,2.12785,2.12918,2758802.0
2007-08-10 20:47:00,2.12906,2.12906,2.12872,2.12872,24111130.0
2007-08-10 20:48:00,2.12866,2.12868,2.12845,2.12868,3395140.0
2007-08-10 20:49:00,2.12824,2.12861,2.12824,2.12827,8863316.0
2007-08-10 20:50:00,2.12811,2.12835,2.12773,2.12835,10314672.0
2007-08-10 20:51:00,2.12839,2.1286,2.12839,2.12847,2399875.0
2007-08-10 20:52:00,2.1285,2.1285,2.1282,2.1282,2676252.0
2007-08-10 20:53:00,2.12813,2.12813,2.1278,2.1278,20460617.0
2007-08-10 20:54:00,2.12774,2.12802,2.12774,2.12795,5629743.0
2007-08-10 20:55:00,2.12801,2.12805,2.12789,2.12797,21351522.0
2007-08-10 20:56:00,2.12793,2.12807,2.12784,2.12796,9868499.0
2007-08-10 20:57:00,2.12793,2.12802,2.12783,2.12783,579236.0
2007-08-10 20:58:00,2.12801,2.12816,2.12797,2.12806,7424465.0
2007-08-10 20:59:00,2.12798,2.12798,2.1276,2.1276,1910241.0
2007-08-10 21:00:00,2.12742,2.12742,2.1271,2.12716,5650924.0
2007-08-10 21:01:00,2.12699,2.12699,2.12658,2.12675,1543341.0
2007-08-10 21:02:00,2.12667,2.12667,2.12598,2.12603,3734212.0
2007-08-10 21:03:00,2.12598,2.12598,2.12445,2.1258,11413404.0
2007-08-10 21:04:00,2.12598,2.12642,2.12598,2.12634,1353355.0
2007-08-10 21:05:00,2.12657,2.12657,2.12642,2.12647,576601.0
2007-08-10 21:06:00,2.12629,2.12646,2.1262,2.1262,17835470.0
2007-08-10 21:07:00,2.12636,2.12647,2.12636,2.12636,3481213.0
2007-08-10 21:08:00,2.12645,2.12645,2.12627,2.12627,1450854.0
2007-08-10 21:09:00,2.12655,2.12684,2.12655,2.12655,21407631.0
2007-08-10 21:10:00,2.12683,2.12683,2.12634,2.12666,2303883.0
2007-08-10 21:11:00,2.12657,2.12663,2.1264,2.1264,8015254.0
2007-08-10 21:12:00,2.12645,2.12667,2.12641,2.12667,31786657.0
2007-08-10 21:13:00,2.12678,2.12689,2.12678,2.12682,22969213.0
2007-08-10 21:14:00,2.12685,2.12703,2.12654,2.12695,2693226.0
2007-08-10 21:15:00,2.12707,2.12707,2.12691,2.12691,3454587.0
2007-08-10 21:16:00,2.1269,2.12695,2.12685,2.12695,4305273.0
2007-08-10 21:17:00,2.12692,2.12697,2.12667,2.12671,20152006.0
2007-08-10 21:18:00,2.1268,2.12747,2.1268,2.12747,3748130.0
2007-08-10 21:19:00,2.12754,2.12797,2.12754,2.12797,1510768.0
2007-08-10 21:20:00,2.12798,2.12825,2.12798,2.12821,3821963.0
2007-08-10 21:21:00,2.12817,2.12863,2.12817,2.12863,26731888.0
2007-08-10 21:22:00,2.1285,2.12883,2.12839,2.12856,26894527.0
2007-08-10 21:23:00,2.12858,2.1288,2.12851,2.12851,12029545.0
2007-08-10 21:24:00,2.12867,2.12876,2.12861,2.12865,6549681.0
2007-08-10 21:25:00,2.12857,2.12857,2.12819,2.12819,3660097.0
2007-08-10 21:26:00,2.12815,2.12818,2.12814,2.12817,9321616.0
2007-08-10 21:27:00,2.12824,2.12824,2.12803,2.12803,6842026.0
2007-08-10 21:28:00,2.12814,2.12823,2.12786,2.12823,6069676.0
2007-08-10 21:29:00,2.1284,2.12861,2.12836,2.12861,6710062.0
2007-08-10 21:30:00,2.12848,2.12853,2.12839,2.12852,2386605.0
2007-08-10 21:31:00,2.12836,2.12852,2.12798,2.12849,2575238.0
2007-08-10 21:32:00,2.12846,2.12851,2.12823,2.12848,9300040.0
2007-08-10 21:33:00,2.12851,2.12868,2.12851,2.12868,17877238.0
2007-08-10 21:34:00,2.12874,2.12874,2.12861,2.12861,10653769.0
2007-08-10 21:35:00,2.12878,2.12934,2.12878,2.12934,7074346.0
2007-08-10 21:36:00,2.12943,2.12961,2.12938,2.12938,2410709.0
2007-08-10 21:37:00,2.12955,2.12961,2.1295,2.12953,4771188.0
2007-08-10 21:38:00,2.12952,2.12955,2.12942,2.12944,3525579.0
2007-08-10 21:39:00,2.12936,2.12936,2.12904,2.12904,12634227.0
2007-08-10 21:40:00,2.12889,2.12915,2.12874,2.12915,1749734.0
2007-08-10 21:41:00,2.12925,2.12942,2.12925,2.12932,8489460.0
2007-08-10 21:42:00,2.12929,2.12929,2.12908,2.12923,8257120.0
2007-08-10 21:43:00,2.12917,2.1292,2.12911,2.12917,3811399.0
2007-08-10 21:44:00,2.12917,2.12949,2.12883,2.12949,20764865.0
2007-08-10 21:45:00,2.12936,2.12941,2.12918,2.12941,3643134.0
2007-08-10 21:46:00,2.1294,2.12941,2.12924,2.12929,10579450.0
2007-08-10 21:47:00,2.12924,2.12924,2.12857,2.12904,11667451.0
2007-08-10 21:48:00,2.12922,2.12939,2.12922,2.12923,13552968.0
2007-08-10 21:49:00,2.12917,2.12917,2.12876,2.12906,5518001.0
2007-08-10 21:50:00,2.12917,2.12948,2.12917,2.12947,1899867.0
2007-08-10 21:51:00,2.12946,2.1295,2.12916,2.12916,32380394.0
2007-08-10 21:52:00,2.12946,2.12973,2.12927,2.12952,5251289.0
2007-08-10 21:53:00,2.12946,2.12951,2.12915,2.12915,6783401.0
2007-08-10 21:54:00,2.12921,2.12923,2.12893,2.12923,2262776.0
2007-08-10 21:55:00,2.12925,2.12925,2.12896,2.12909,5243063.0
2007-08-10 21:56:00,2.12903,2.12926,2.12871,2.12926,8623009.0
2007-08-10 21:57:00,2.12929,2.1293,2.12906,2.12922,18263015.0
2007-08-10 21:58:00,2.1293,2.12954,2.12922,2.12922,13463401.0
2007-08-10 21:59:00,2.12973,2.13015,2.12973,2.13015,5173074.0
2007-08-10 22:00:00,2.13026,2.13026,2.13011,2.13011,4537960.0
2007-08-10 22:01:00,2.13015,2.13068,2.13015,2.13068,5448353.0
2007-08-10 22:02:00,2.13069,2.13069,2.1303,2.1303,4590324.0
2007-08-10 22:03:00,2.13024,2.13024,2.12955,2.12955,10905822.0
2007-08-10 22:04:00,2.12971,2.13011,2.12971,2.13005,37166315.0
2007-08-10 22:05:00,2.13018,2.13037,2.13007,2.13037,7694149.0
2007-08-10 22:06:00,2.1304,2.13048,2.13024,2.13032,3638840.0
2007-08-10 22:07:00,2.13023,2.13023,2.12944,2.12944,8862466.0
2007-08-10 22:08:00,2.12969,2.12969,2.12906,2.12906,1321777.0
2007-08-10 22:09:00,2.12917,2.12917,2.12881,2.1289,16621948.0
2007-08-10 22:10:00,2.12889,2.12939,2.12889,2.12939,1315528.0
2007-08-10 22:11:00,2.12958,2.13013,2.12958,2.13013,8345317.0
2007-08-10 22:12:00,2.13041,2.13083,2.13041,2.13082,1565212.0
2007-08-10 22:13:00,2.13077,2.13077,2.13031,2.13031,5089292.0
2007-08-10 22:14:00,2.1303,2.13034,2.13011,2.1303,10255034.0
2007-08-10 22:15:00,2.13038,2.13061,2.13038,2.13057,15918260.0
2007-08-10 22:16:00,2.13067,2.13081,2.13056,2.13056,21784994.0
2007-08-10 22:17:00,2.13041,2.13077,2.13041,2.13077,6465098.0
2007-08-10 22:18:00,2.13083,2.13083,2.13064,2.1308,15144769.0
2007-08-10 22:19:00,2.13093,2.13104,2.13093,2.13096,4931003.0
2007-08-10 22:20:00,2.13092,2.13128,2.13092,2.13128,15850416.0
2007-08-10 22:21:00,2.13134,2.13141,2.1313,2.1313,25936906.0
2007-08-10 22:22:00,2.13126,2.13134,2.13114,2.13132,5526138.0
2007-08-10 22:23:00,2.13132,2.13143,2.13131,2.13133,3147323.0
2007-08-10 22:24:00,2.13124,2.13124,2.13092,2.13093,8521646.0
2007-08-10 22:25:00,2.1309,2.13096,2.13069,2.13069,1744987.0
2007-08-10 22:26:00,2.13044,2.13067,2.13021,2.13021,7569419.0
2007-08-10 22:27:00,2.13023,2.13023,2.12992,2.12992,3075683.0
2007-08-10 22:28:00,2.12989,2.12989,2.12957,2.1297,13542148.0
2007-08-10 22:29:00,2.12976,2.12986,2.1297,2.12978,8019828.0
2007-08-10 22:30:00,2.12983,2.13007,2.12982,2.12982,4326966.0
2007-08-10 22:31:00,2.12977,2.12985,2.12968,2.12969,7935313.0
2007-08-10 22:32:00,2.12945,2.12982,2.12945,2.12982,10248151.0
2007-08-10 22:33:00,2.1299,2.13013,2.1299,2.13013,5128686.0
2007-08-10 22:34:00,2.13012,2.1302,2.12974,2.1302,7586802.0
2007-08-10 22:35:00,2.13023,2.13023,2.13004,2.13008,2509386.0
2007-08-10 22:36:00,2.12988,2.13012,2.12979,2.13012,17850065.0
2007-08-10 22:37:00,2.13019,2.13034,2.13012,2.13034,9298893.0
2007-08-10 22:38:00,2.13031,2.13031,2.12991,2.1302,10690000.0
2007-08-10 22:39:00,2.13022,2.13042,2.13001,2.13037,3770090.0
2007-08-10 22:40:00,2.13051,2.13075,2.13051,2.13075,23911253.0
2007-08-10 22:41:00,2.13081,2.13102,2.13071,2.13098,5840451.0
2007-08-10 22:42:00,2.13117,2.13135,2.13115,2.13134,2349895.0
2007-08-10 22:43:00,2.13142,2.13167,2.13138,2.13138,5308084.0
2007-08-10 22:44:00,2.13138,2.13138,2.13088,2.13088,14610063.0
2007-08-10 22:45:00,2.13074,2.13074,2.13046,2.13046,3557543.0
2007-08-10 22:46:00,2.1303,2.1303,2.12994,2.12994,5973838.0
2007-08-10 22:47:00,2.13005,2.13016,2.12946,2.12946,8270400.0
2007-08-10 22:48:00,2.12939,2.12947,2.12936,2.12947,4848149.0
2007-08-10 22:49:00,2.12963,2.12979,2.12963,2.12977,1671158.0
2007-08-10 22:50:00,2.12995,2.1303,2.12995,2.1303,1454172.0
2007-08-10 22:51:00,2.13031,2.13041,2.13018,2.13035,12708944.0
2007-08-10 22:52:00,2.13036,2.13042,2.13014,2.13015,4762174.0
2007-08-10 22:53:00,2.13023,2.13106,2.13023,2.131,14687453.0
2007-08-10 22:54:00,2.13098,2.13098,2.12995,2.13005,24751924.0
2007-08-10 22:55:00,2.1299,2.13027,2.1299,2.13014,27038472.0
2007-08-10 22:56:00,2.13025,2.13058,2.13006,2.13006,3991407.0
2007-08-10 22:57:00,2.13027,2.13027,2.12981,2.12981,3975041.0
2007-08-10 22:58:00,2.12976,2.13001,2.12976,2.13001,2255106.0
2007-08-10 22:59:00,2.12994,2.12994,2.1293,2.1293,2074814.0
2007-08-12 23:00:00,2.13016,2.13028,2.13015,2.13028,3024474.0
2007-08-12 23:01:00,2.13028,2.13054,2.1302,2.13035,3741405.0
2007-08-12 23:02:00,2.13027,2.13027,2.12976,2.12976,49367566.0
2007-08-12 23:03:00,2.12975,2.12975,2.12961,2.12974,2791338.0
2007-08-12 23:05:00,2.12974,2.12976,2.12965,2.12965,478057.0
2007-08-12 23:07:00,2.12964,2.12964,2.12951,2.12951,8025515.0
2007-08-12 23:09:00,2.12941,2.12956,2.12941,2.12953,8930434.0
2007-08-12 23:10:00,2.12944,2.1295,2.12931,2.1295,8481197.0
2007-08-12 23:11:00,2.1295,2.12971,2.12945,2.12971,3704612.0
2007-08-12 23:12:00,2.1297,2.12979,2.12965,2.12965,7971257.0
2007-08-12 23:13:00,2.1296,2.1296,2.12956,2.12957,1867496.0
2007-08-12 23:15:00,2.12959,2.12959,2.12959,2.12959,1627469.0
2007-08-12 23:16:00,2.12951,2.12969,2.12949,2.12969,11184870.0
2007-08-12 23:17:00,2.12983,2.12983,2.1298,2.1298,1257638.0
2007-08-12 23:19:00,2.12966,2.12966,2.12935,2.12951,2009310.0
2007-08-12 23:20:00,2.12943,2.1297,2.12922,2.1297,21530576.0
2007-08-12 23:21:00,2.12982,2.12998,2.12975,2.12998,9044486.0
2007-08-12 23:22:00,2.12998,2.12998,2.12979,2.12995,5170180.0
2007-08-12 23:23:00,2.13002,2.13027,2.12996,2.13027,3076137.0
2007-08-12 23:24:00,2.13037,2.13055,2.13034,2.13051,1919843.0
2007-08-12 23:25:00,2.1304,2.13051,2.13015,2.13015,3161716.0
2007-08-12 23:26:00,2.13015,2.13019,2.12984,2.13019,5522269.0
2007-08-12 23:27:00,2.13018,2.13031,2.13018,2.1303,1310734.0
2007-08-12 23:28:00,2.13033,2.13057,2.13024,2.13057,7436897.0
2007-08-12 23:29:00,2.13055,2.13066,2.13052,2.13061,1840623.0
2007-08-12 23:30:00,2.13048,2.13062,2.13027,2.13062,6086343.0
2007-08-12 23:31:00,2.1307,2.13085,2.1307,2.13085,2889392.0
2007-08-12 23:32:00,2.13093,2.1311,2.13059,2.13101,10003068.0
2007-08-12 23:33:00,2.13097,2.13097,2.13074,2.13091,5756088.0
2007-08-12 23:34:00,2.13093,2.13099,2.13083,2.13099,2010921.0
2007-08-12 23:35:00,2.13106,2.13114,2.13103,2.13108,5470885.0
2007-08-12 23:36:00,2.13115,2.13122,2.1311,2.1311,4332573.0
2007-08-12 23:37:00,2.13106,2.13106,2.13097,2.13103,1689040.0
2007-08-12 23:38:00,2.13101,2.13104,2.13095,2.13101,1843949.0
2007-08-12 23:39:00,2.13114,2.13126,2.13114,2.13118,6920790.0
2007-08-12 23:40:00,2.13107,2.13121,2.13107,2.13121,1124355.0
2007-08-12 23:41:00,2.1312,2.1312,2.13089,2.13089,3920080.0
2007-08-12 23:42:00,2.13094,2.13095,2.13092,2.13092,1154260.0
2007-08-12 23:43:00,2.13076,2.13085,2.13064,2.13075,3745037.0
2007-08-12 23:44:00,2.13075,2.13075,2.13058,2.13061,1126635.0
2007-08-12 23:45:00,2.13055,2.13057,2.13036,2.13036,3887719.0
2007-08-12 23:46:00,2.1304,2.13046,2.13028,2.13046,13324013.0
2007-08-12 23:47:00,2.1305,2.1305,2.1302,2.13022,2625581.0
2007-08-12 23:48:00,2.13018,2.13031,2.13013,2.13013,11852566.0
2007-08-12 23:49:00,2.13011,2.13017,2.12996,2.13008,3634927.0
2007-08-12 23:51:00,2.13016,2.13016,2.12978,2.12984,4257426.0
2007-08-12 23:53:00,2.12996,2.13021,2.12996,2.13005,8972245.0
2007-08-12 23:54:00,2.13014,2.13016,2.13006,2.13009,3147805.0
2007-08-12 23:55:00,2.12999,2.13036,2.12999,2.13015,2574695.0
2007-08-12 23:56:00,2.13017,2.13017,2.12975,2.12977,15343535.0
2007-08-12 23:57:00,2.12986,2.1304,2.12986,2.1304,14048455.0
2007-08-12 23:58:00,2.13042,2.13042,2.13029,2.13035,4332250.0
2007-08-12 23:59:00,2.13026,2.13026,2.13013,2.13014,4991800.0
2007-08-13 00:00:00,2.13012,2.13059,2.13012,2.13059,4652818.0
2007-08-13 00:01:00,2.1307,2.1308,2.1306,2.13071,4572553.0
2007-08-13 00:03:00,2.1305,2.13055,2.1304,2.1304,2013377.0
2007-08-13 00:04:00,2.13036,2.1304,2.13009,2.13017,20592951.0
2007-08-13 00:05:00,2.13016,2.13019,2.13003,2.13019,3591409.0
2007-08-13 00:07:00,2.1302,2.13052,2.1302,2.13052,15743234.0
2007-08-13 00:08:00,2.13064,2.13065,2.13049,2.13049,3568578.0
2007-08-13 00:09:00,2.13061,2.13061,2.13035,2.13057,12720328.0
2007-08-13 00:10:00,2.13047,2.13047,2.13019,2.13019,5450049.0
2007-08-13 00:11:00,2.13019,2.13052,2.13018,2.13052,2905277.0
2007-08-13 00:12:00,2.13057,2.1307,2.13054,2.1307,2682557.0
2007-08-13 00:13:00,2.13072,2.13088,2.13065,2.13083,2175668.0
2007-08-13 00:14:00,2.13072,2.13075,2.13062,2.13062,15853125.0
2007-08-13 00:15:00,2.1307,2.1307,2.13047,2.13054,16104436.0
2007-08-13 00:16:00,2.13051,2.13052,2.13003,2.13033,12699591.0
2007-08-13 00:17:00,2.13044,2.13069,2.13044,2.13061,11909717.0
2007-08-13 00:18:00,2.13054,2.13066,2.13028,2.13042,7824229.0
2007-08-13 00:19:00,2.13039,2.13046,2.13036,2.13046,3999599.0
2007-08-13 00:20:00,2.13044,2.13044,2.13033,2.13041,5260724.0
2007-08-13 00:21:00,2.13031,2.13058,2.13012,2.13058,3208503.0
2007-08-13 00:23:00,2.13065,2.13067,2.13005,2.13054,5520752.0
2007-08-13 00:24:00,2.13058,2.13075,2.13058,2.13071,11087839.0
2007-08-13 00:25:00,2.13066,2.13067,2.13027,2.13065,13733168.0
2007-08-13 00:27:00,2.13074,2.13074,2.13057,2.13073,6359925.0
2007-08-13 00:28:00,2.13081,2.131,2.1308,2.131,10687932.0
2007-08-13 00:29:00,2.13108,2.13108,2.13074,2.13074,8758147.0
2007-08-13 00:30:00,2.13072,2.13075,2.13051,2.1307,6473819.0
2007-08-13 00:31:00,2.13073,2.13088,2.13073,2.13088,8426141.0
2007-08-13 00:32:00,2.13085,2.13106,2.13085,2.13106,5674649.0
2007-08-13 00:33:00,2.13101,2.13117,2.13101,2.13117,4492041.0
2007-08-13 00:34:00,2.1312,2.13139,2.1312,2.13139,9288302.0
2007-08-13 00:35:00,2.13133,2.13142,2.13133,2.13142,4205305.0
2007-08-13 00:36:00,2.1315,2.13158,2.13142,2.13148,4341527.0
2007-08-13 00:37:00,2.13155,2.13155,2.13136,2.13136,15706059.0
2007-08-13 00:38:00,2.13154,2.1316,2.13147,2.1316,4477886.0
2007-08-13 00:39:00,2.13156,2.13156,2.13145,2.13146,2248657.0
2007-08-13 00:40:00,2.13135,2.13136,2.13103,2.13103,1999782.0
2007-08-13 00:41:00,2.13108,2.13139,2.13108,2.13138,2751211.0
2007-08-13 00:42:00,2.13143,2.13157,2.13143,2.13151,9544778.0
2007-08-13 00:43:00,2.13159,2.1316,2.13145,2.1316,6236019.0
2007-08-13 00:45:00,2.13159,2.1316,2.1313,2.1314,4850823.0
2007-08-13 00:46:00,2.13144,2.13159,2.1314,2.13159,19840526.0
2007-08-13 00:47:00,2.13155,2.13163,2.13152,2.13152,2151278.0
2007-08-13 00:48:00,2.1315,2.1315,2.13115,2.13115,7570114.0
2007-08-13 00:49:00,2.13085,2.13121,2.13085,2.13117,3735850.0
2007-08-13 00:50:00,2.13134,2.1314,2.13126,2.13136,23290884.0
2007-08-13 00:51:00,2.13135,2.13135,2.12964,2.12964,5584233.0
2007-08-13 00:52:00,2.13107,2.13107,2.13082,2.13087,7253182.0
2007-08-13 00:53:00,2.1309,2.13111,2.13081,2.13111,4715184.0
2007-08-13 00:55:00,2.13112,2.13112,2.13085,2.13085,4976870.0
2007-08-13 00:56:00,2.13081,2.1312,2.13081,2.13119,3188260.0
2007-08-13 00:57:00,2.13127,2.13134,2.13108,2.13108,1989574.0
2007-08-13 00:58:00,2.13096,2.131,2.13078,2.13078,4097942.0
2007-08-13 00:59:00,2.13087,2.13087,2.13055,2.13055,4846192.0
2007-08-13 01:00:00,2.13055,2.13055,2.13013,2.13013,8036080.0
2007-08-13 01:01:00,2.13015,2.13061,2.13015,2.13061,4760410.0
2007-08-13 01:02:00,2.13062,2.13063,2.13056,2.13056,4921410.0
2007-08-13 01:03:00,2.13053,2.13053,2.13035,2.13041,17102042.0
2007-08-13 01:04:00,2.13044,2.13044,2.13021,2.13021,1495624.0
2007-08-13 01:05:00,2.1302,2.1302,2.12997,2.13007,501987.0
2007-08-13 01:06:00,2.13006,2.13012,2.12994,2.13012,9332745.0
2007-08-13 01:07:00,2.13012,2.13026,2.13004,2.13021,7271586.0
2007-08-13 01:08:00,2.13011,2.13068,2.13011,2.13068,13201496.0
2007-08-13 01:09:00,2.13066,2.13067,2.13057,2.1306,6215082.0
2007-08-13 01:10:00,2.13052,2.13053,2.13037,2.13053,6689068.0
2007-08-13 01:11:00,2.13037,2.13037,2.13013,2.13026,2916071.0
2007-08-13 01:12:00,2.13022,2.13045,2.13018,2.13045,12693150.0
2007-08-13 01:13:00,2.13045,2.13045,2.13027,2.13029,10056283.0
2007-08-13 01:14:00,2.13034,2.13075,2.13034,2.13075,26550886.0
2007-08-13 01:15:00,2.13077,2.13088,2.13057,2.13057,3672083.0
2007-08-13 01:16:00,2.1305,2.1305,2.1302,2.13021,17774299.0
2007-08-13 01:17:00,2.13011,2.13023,2.13006,2.13014,1346063.0
2007-08-13 01:18:00,2.13014,2.13014,2.12997,2.13001,11582930.0
2007-08-13 01:19:00,2.12986,2.12997,2.12975,2.12975,9256829.0
2007-08-13 01:20:00,2.12971,2.12986,2.12956,2.12956,5974364.0
2007-08-13 01:21:00,2.12977,2.12986,2.12954,2.1298,5239169.0
2007-08-13 01:22:00,2.1299,2.13002,2.12979,2.12997,3213908.0
2007-08-13 01:23:00,2.12996,2.12998,2.1299,2.12991,7017839.0
2007-08-13 01:24:00,2.12993,2.12993,2.1297,2.12981,1520654.0
2007-08-13 01:25:00,2.12978,2.12997,2.12978,2.12997,7377381.0
2007-08-13 01:27:00,2.12996,2.1301,2.12996,2.13006,6724362.0
2007-08-13 01:28:00,2.13021,2.13021,2.13003,2.13004,6485481.0
2007-08-13 01:29:00,2.12988,2.12999,2.12969,2.12991,3158790.0
2007-08-13 01:30:00,2.12992,2.12994,2.12978,2.12978,4651602.0
2007-08-13 01:31:00,2.12979,2.12991,2.12976,2.12976,5947840.0
2007-08-13 01:32:00,2.12966,2.12975,2.12957,2.12957,11312183.0
2007-08-13 01:33:00,2.12965,2.12973,2.12964,2.12966,6884477.0
2007-08-13 01:34:00,2.12963,2.12972,2.12953,2.12972,2945530.0
2007-08-13 01:35:00,2.12968,2.12969,2.12954,2.12954,4254723.0
2007-08-13 01:36:00,2.12964,2.12974,2.1295,2.12974,6201528.0
2007-08-13 01:37:00,2.12994,2.12994,2.12952,2.12972,4954648.0
2007-08-13 01:38:00,2.12983,2.13012,2.12978,2.13012,9605023.0
2007-08-13 01:39:00,2.13007,2.13029,2.12987,2.12987,1517640.0
2007-08-13 01:41:00,2.13001,2.13001,2.12996,2.13,3303781.0
2007-08-13 01:42:00,2.13,2.13,2.12985,2.12985,5207214.0
2007-08-13 01:43:00,2.12995,2.13013,2.12992,2.12992,37217546.0
2007-08-13 01:45:00,2.13004,2.13021,2.13004,2.13021,2301382.0
2007-08-13 01:46:00,2.13024,2.13033,2.13017,2.13024,5691105.0
2007-08-13 01:47:00,2.13031,2.13042,2.13027,2.13042,15160629.0
2007-08-13 01:48:00,2.13041,2.13043,2.13034,2.13043,2493153.0
2007-08-13 01:49:00,2.13041,2.13041,2.13018,2.13018,1537214.0
2007-08-13 01:50:00,2.13027,2.13027,2.13001,2.13001,4785070.0
2007-08-13 01:51:00,2.12998,2.13022,2.12998,2.13008,7578038.0
2007-08-13 01:52:00,2.12997,2.13014,2.12981,2.13014,10754404.0
2007-08-13 01:53:00,2.13014,2.13021,2.13004,2.13016,2928040.0
2007-08-13 01:54:00,2.13018,2.13027,2.13013,2.13027,2198336.0
2007-08-13 01:55:00,2.13029,2.13042,2.13018,2.13018,3434378.0
2007-08-13 01:56:00,2.13016,2.13016,2.13,2.1301,8169544.0
2007-08-13 01:57:00,2.13005,2.13005,2.1299,2.13005,11406681.0
2007-08-13 01:58:00,2.13013,2.13021,2.13013,2.1302,8828511.0
2007-08-13 01:59:00,2.13019,2.13019,2.12983,2.12994,9095527.0
2007-08-13 02:00:00,2.12973,2.12985,2.12968,2.12985,9933952.0
2007-08-13 02:01:00,2.12984,2.12984,2.12937,2.12937,8943888.0
2007-08-13 02:02:00,2.12943,2.12961,2.12935,2.12961,12366306.0
2007-08-13 02:03:00,2.1298,2.1298,2.12938,2.12969,8785120.0
2007-08-13 02:04:00,2.12973,2.13008,2.12973,2.13008,3293103.0
2007-08-13 02:05:00,2.13023,2.13034,2.13023,2.13025,2297111.0
2007-08-13 02:06:00,2.1302,2.1302,2.12981,2.13013,2791001.0
2007-08-13 02:07:00,2.1302,2.13037,2.13007,2.13037,10730796.0
2007-08-13 02:08:00,2.13042,2.13057,2.13039,2.13057,7914398.0
2007-08-13 02:09:00,2.13058,2.13095,2.13058,2.13095,5064637.0
2007-08-13 02:10:00,2.13081,2.13086,2.13081,2.13081,1435575.0
2007-08-13 02:11:00,2.13089,2.13104,2.13089,2.13099,2763720.0
2007-08-13 02:12:00,2.13084,2.13084,2.13043,2.13043,16007423.0
2007-08-13 02:13:00,2.13049,2.13085,2.13049,2.13078,5356838.0
2007-08-13 02:14:00,2.13089,2.13141,2.13089,2.13141,2454023.0
2007-08-13 02:15:00,2.1314,2.13142,2.13116,2.13116,552794.0
2007-08-13 02:16:00,2.131,2.131,2.1307,2.13092,40374861.0
2007-08-13 02:17:00,2.13109,2.13127,2.13109,2.13127,4930606.0
2007-08-13 02:19:00,2.13129,2.13129,2.13108,2.13108,14279054.0
2007-08-13 02:20:00,2.13087,2.13095,2.13086,2.13087,1399650.0
2007-08-13 02:21:00,2.13111,2.13112,2.13089,2.13101,8739784.0
2007-08-13 02:22:00,2.13102,2.13114,2.13093,2.13114,5305330.0
2007-08-13 02:23:00,2.13115,2.13128,2.13107,2.13107,5993551.0
2007-08-13 02:24:00,2.13092,2.13101,2.13086,2.13086,4428313.0
2007-08-13 02:25:00,2.13074,2.13117,2.13074,2.13117,2843175.0
2007-08-13 02:26:00,2.13101,2.13101,2.13072,2.13078,6568530.0
2007-08-13 02:27:00,2.13091,2.13115,2.13091,2.13114,10863519.0
2007-08-13 02:28:00,2.1312,2.13143,2.13119,2.13142,16232206.0
2007-08-13 02:29:00,2.13126,2.13126,2.13088,2.13088,4502130.0
2007-08-13 02:30:00,2.13077,2.13081,2.13062,2.13063,3486139.0
2007-08-13 02:31:00,2.13085,2.13087,2.13077,2.13077,6771225.0
2007-08-13 02:32:00,2.13069,2.13091,2.13069,2.13091,6279756.0
2007-08-13 02:33:00,2.13101,2.13117,2.13101,2.13117,7250494.0
2007-08-13 02:35:00,2.13119,2.13122,2.13111,2.13111,1400106.0
2007-08-13 02:36:00,2.13087,2.13087,2.1307,2.13077,7113878.0
2007-08-13 02:37:00,2.13074,2.13082,2.13051,2.13082,3561117.0
2007-08-13 02:38:00,2.13093,2.13118,2.13093,2.13103,5810323.0
2007-08-13 02:39:00,2.13076,2.13096,2.13074,2.13096,5708355.0
2007-08-13 02:40:00,2.13102,2.13114,2.13101,2.13101,8671501.0
2007-08-13 02:41:00,2.13117,2.13117,2.13101,2.13101,12331447.0
2007-08-13 02:42:00,2.13083,2.13092,2.13053,2.13066,1453316.0
2007-08-13 02:43:00,2.13088,2.13102,2.13088,2.13094,16698890.0
2007-08-13 02:44:00,2.13095,2.13112,2.13095,2.13106,3531867.0
2007-08-13 02:45:00,2.13096,2.13114,2.13078,2.13081,26800129.0
2007-08-13 02:46:00,2.13091,2.13105,2.13077,2.13092,10748487.0
2007-08-13 02:47:00,2.13095,2.13111,2.13085,2.13111,12261543.0
2007-08-13 02:48:00,2.13121,2.13133,2.13111,2.13133,2961079.0
2007-08-13 02:49:00,2.13146,2.13154,2.13144,2.13144,6356616.0
2007-08-13 02:50:00,2.13139,2.13151,2.13125,2.1313,5666042.0
2007-08-13 02:51:00,2.13137,2.13141,2.13132,2.13132,12742757.0
2007-08-13 02:52:00,2.13148,2.13154,2.13138,2.13145,7022295.0
2007-08-13 02:53:00,2.13147,2.1315,2.13135,2.13146,8505190.0
2007-08-13 02:54:00,2.13145,2.1315,2.13136,2.13146,532046.0
2007-08-13 02:55:00,2.1314,2.13142,2.13128,2.13142,1604057.0
2007-08-13 02:56:00,2.13141,2.13155,2.13135,2.13155,17248654.0
2007-08-13 02:57:00,2.13146,2.13146,2.13127,2.13144,4480935.0
2007-08-13 02:58:00,2.13161,2.13179,2.13161,2.13179,5079938.0
2007-08-13 02:59:00,2.13183,2.13183,2.13173,2.13177,8459029.0
2007-08-13 03:00:00,2.13165,2.13192,2.13165,2.13192,5008465.0
2007-08-13 03:01:00,2.13181,2.13202,2.13181,2.13188,4040567.0
2007-08-13 03:02:00,2.13191,2.13213,2.13191,2.13213,1949606.0
2007-08-13 03:03:00,2.13213,2.13226,2.13188,2.13206,3054181.0
2007-08-13 03:04:00,2.1321,2.1321,2.13175,2.13199,4853115.0
2007-08-13 03:05:00,2.13206,2.13229,2.13206,2.13208,6479248.0
2007-08-13 03:06:00,2.1319,2.1319,2.13163,2.13177,4905009.0
2007-08-13 03:07:00,2.13185,2.1321,2.13185,2.13201,6886804.0
2007-08-13 03:08:00,2.13036,2.13171,2.13036,2.13171,5808440.0
2007-08-13 03:09:00,2.13174,2.13211,2.13174,2.13209,24656877.0
2007-08-13 03:10:00,2.13204,2.13223,2.13179,2.13179,3820671.0
2007-08-13 03:11:00,2.13202,2.13213,2.13202,2.13203,6992530.0
2007-08-13 03:12:00,2.13189,2.13189,2.13157,2.13157,2177627.0
2007-08-13 03:13:00,2.13154,2.13172,2.13142,2.13172,21570480.0
2007-08-13 03:14:00,2.13188,2.1322,2.13187,2.1322,4916707.0
2007-08-13 03:15:00,2.1323,2.13241,2.1321,2.1321,3981766.0
2007-08-13 03:16:00,2.13196,2.13202,2.13174,2.13202,5834051.0
2007-08-13 03:17:00,2.13191,2.13195,2.13176,2.13195,8681015.0
2007-08-13 03:18:00,2.13205,2.13215,2.13203,2.13203,2808505.0
2007-08-13 03:19:00,2.13181,2.13181,2.13151,2.13167,2293131.0
2007-08-13 03:20:00,2.13189,2.132,2.13189,2.13189,2121776.0
2007-08-13 03:21:00,2.13183,2.13183,2.1316,2.1316,4143121.0
2007-08-13 03:22:00,2.13132,2.13144,2.13121,2.13144,14349985.0
2007-08-13 03:23:00,2.13132,2.1314,2.13124,2.13139,4288773.0
2007-08-13 03:24:00,2.13126,2.13129,2.13122,2.13129,3848545.0
2007-08-13 03:25:00,2.13141,2.13143,2.13132,2.13132,9209104.0
2007-08-13 03:26:00,2.1312,2.13122,2.1311,2.13122,4528725.0
2007-08-13 03:27:00,2.13136,2.13138,2.13122,2.13124,5354451.0
2007-08-13 03:28:00,2.13128,2.13128,2.13114,2.13116,7787561.0
2007-08-13 03:29:00,2.13119,2.13119,2.13091,2.13092,7034466.0
2007-08-13 03:30:00,2.13102,2.13119,2.13102,2.13119,9471340.0
2007-08-13 03:31:00,2.13116,2.13116,2.13086,2.13105,11118205.0
2007-08-13 03:32:00,2.13111,2.13129,2.1311,2.13129,6953018.0
2007-08-13 03:33:00,2.13135,2.13175,2.13135,2.13175,5605510.0
2007-08-13 03:34:00,2.13191,2.13217,2.13191,2.13217,3990286.0
2007-08-13 03:35:00,2.13211,2.13212,2.13196,2.13196,10947708.0
2007-08-13 03:36:00,2.1319,2.1319,2.13132,2.13156,5575952.0
2007-08-13 03:37:00,2.13139,2.13184,2.13139,2.13184,5096035.0
2007-08-13 03:38:00,2.13175,2.13178,2.13123,2.13163,3121720.0
2007-08-13 03:39:00,2.1319,2.13197,2.13184,2.13184,5176350.0
2007-08-13 03:40:00,2.13173,2.13173,2.13127,2.13127,3709515.0
2007-08-13 03:41:00,2.1312,2.13121,2.13102,2.13112,7280386.0
2007-08-13 03:42:00,2.1313,2.13154,2.1313,2.13154,11363151.0
2007-08-13 03:43:00,2.13162,2.13191,2.13131,2.13191,12322522.0
2007-08-13 03:44:00,2.13191,2.13203,2.13191,2.13197,17378264.0
2007-08-13 03:45:00,2.13189,2.13219,2.13189,2.13219,15418328.0
2007-08-13 03:46:00,2.13226,2.13254,2.13215,2.13254,2276281.0
2007-08-13 03:47:00,2.13258,2.1326,2.13238,2.13238,2306408.0
2007-08-13 03:48:00,2.13233,2.13246,2.13231,2.13246,3209185.0
2007-08-13 03:49:00,2.13254,2.13259,2.13245,2.13246,5486258.0
2007-08-13 03:50:00,2.13226,2.13243,2.13199,2.13243,13280775.0
2007-08-13 03:51:00,2.1325,2.13274,2.1325,2.13265,3430996.0
2007-08-13 03:52:00,2.13241,2.13251,2.13236,2.13251,15773204.0
2007-08-13 03:53:00,2.1325,2.13262,2.1325,2.13262,10005651.0
2007-08-13 03:54:00,2.13266,2.13267,2.13246,2.13263,3277731.0
2007-08-13 03:55:00,2.13266,2.13266,2.1324,2.13245,21047578.0
2007-08-13 03:56:00,2.13249,2.13262,2.13245,2.13245,1991077.0
2007-08-13 03:57:00,2.13243,2.13243,2.13226,2.13236,1741980.0
2007-08-13 03:58:00,2.13236,2.13258,2.13224,2.13257,4554788.0
2007-08-13 03:59:00,2.1326,2.13278,2.13254,2.13271,5061262.0
2007-08-13 04:00:00,2.13298,2.13298,2.13279,2.13287,5351938.0
2007-08-13 04:01:00,2.13286,2.13288,2.13278,2.13288,4253560.0
2007-08-13 04:02:00,2.13294,2.13302,2.13282,2.13282,12968201.0
2007-08-13 04:03:00,2.13273,2.13295,2.13266,2.13295,14295662.0
2007-08-13 04:04:00,2.13289,2.13317,2.13289,2.13309,2666422.0
2007-08-13 04:05:00,2.13325,2.13325,2.13308,2.13308,3444364.0
2007-08-13 04:06:00,2.133,2.13306,2.1329,2.13291,8806680.0
2007-08-13 04:07:00,2.13285,2.13285,2.13248,2.1325,16889895.0
2007-08-13 04:08:00,2.13259,2.13268,2.13254,2.13268,4631664.0
2007-08-13 04:09:00,2.13259,2.13283,2.13259,2.13283,10429851.0
2007-08-13 04:10:00,2.13277,2.13277,2.13257,2.13258,3776548.0
2007-08-13 04:11:00,2.13242,2.13242,2.13208,2.13223,12414963.0
2007-08-13 04:12:00,2.13247,2.13279,2.13247,2.13279,2499363.0
2007-08-13 04:13:00,2.1328,2.13288,2.13277,2.13288,13417938.0
2007-08-13 04:14:00,2.13283,2.13283,2.13262,2.13262,3837829.0
2007-08-13 04:15:00,2.13255,2.13261,2.13244,2.13261,1247520.0
2007-08-13 04:16:00,2.13274,2.13294,2.13271,2.13289,3575896.0
2007-08-13 04:17:00,2.13309,2.13309,2.13274,2.13274,1178298.0
2007-08-13 04:18:00,2.13272,2.13299,2.13272,2.13299,3727374.0
2007-08-13 04:19:00,2.13304,2.1332,2.13304,2.13312,1029158.0
2007-08-13 04:20:00,2.13327,2.13344,2.13327,2.13344,6949979.0
2007-08-13 04:21:00,2.13359,2.13379,2.13359,2.13363,1677233.0
2007-08-13 04:22:00,2.13362,2.13362,2.13341,2.13344,1750481.0
2007-08-13 04:23:00,2.13343,2.13351,2.13342,2.13351,4794260.0
2007-08-13 04:24:00,2.13343,2.1335,2.13341,2.13344,5813289.0
2007-08-13 04:25:00,2.13347,2.13351,2.13339,2.13351,1876385.0
2007-08-13 04:26:00,2.13349,2.13349,2.13328,2.13328,5702692.0
2007-08-13 04:27:00,2.13325,2.13333,2.13286,2.13315,10146127.0
2007-08-13 04:28:00,2.13307,2.13316,2.13291,2.13316,2930717.0
2007-08-13 04:29:00,2.13329,2.13357,2.13329,2.13344,6581964.0
2007-08-13 04:30:00,2.1333,2.13338,2.13321,2.13335,1984928.0
2007-08-13 04:31:00,2.13334,2.13334,2.13322,2.13333,7537905.0
2007-08-13 04:32:00,2.13346,2.13365,2.13346,2.13365,1248557.0
2007-08-13 04:33:00,2.13357,2.13357,2.13306,2.13337,5545004.0
2007-08-13 04:34:00,2.13349,2.13368,2.13349,2.13357,3100939.0
2007-08-13 04:35:00,2.13373,2.13383,2.13364,2.13375,1802667.0
2007-08-13 04:36:00,2.13369,2.1337,2.13348,2.13355,3319094.0
2007-08-13 04:37:00,2.13355,2.13355,2.13349,2.13353,5420612.0
2007-08-13 04:38:00,2.13347,2.13347,2.13329,2.13337,9034550.0
2007-08-13 04:39:00,2.13331,2.13339,2.13298,2.13326,23566741.0
2007-08-13 04:40:00,2.13343,2.13343,2.13321,2.13324,1995937.0
2007-08-13 04:41:00,2.13328,2.13355,2.13318,2.13355,3703060.0
2007-08-13 04:42:00,2.13336,2.13369,2.13336,2.13369,7150753.0
2007-08-13 04:43:00,2.13356,2.13364,2.13326,2.13332,11502334.0
2007-08-13 04:45:00,2.13339,2.13339,2.13321,2.13327,3393947.0
2007-08-13 04:46:00,2.1333,2.13344,2.1333,2.13331,1770307.0
2007-08-13 04:47:00,2.13341,2.13371,2.13341,2.13353,8876463.0
2007-08-13 04:48:00,2.13343,2.13344,2.13302,2.13344,3864606.0
2007-08-13 04:49:00,2.13368,2.13398,2.13368,2.13398,8061974.0
2007-08-13 04:50:00,2.13418,2.13463,2.13418,2.13463,8476920.0
2007-08-13 04:51:00,2.13473,2.13501,2.13473,2.13481,19103649.0
2007-08-13 04:52:00,2.13481,2.13508,2.13481,2.13508,7964191.0
2007-08-13 04:53:00,2.13513,2.13529,2.13513,2.13529,2682173.0
2007-08-13 04:54:00,2.13543,2.1357,2.13541,2.1357,471225.0
2007-08-13 04:55:00,2.13567,2.13568,2.13543,2.13543,4403224.0
2007-08-13 04:56:00,2.13535,2.13545,2.13518,2.13545,2735800.0
2007-08-13 04:57:00,2.13554,2.13565,2.13546,2.13546,51730759.0
2007-08-13 04:58:00,2.13538,2.13538,2.13502,2.1351,3842068.0
2007-08-13 04:59:00,2.13513,2.13528,2.13513,2.13528,3032054.0
2007-08-13 05:00:00,2.13537,2.13554,2.13537,2.13554,2287053.0
2007-08-13 05:01:00,2.13564,2.13573,2.13564,2.13573,2146698.0
2007-08-13 05:02:00,2.13574,2.13577,2.13558,2.13577,3650176.0
2007-08-13 05:03:00,2.13556,2.1361,2.13556,2.13599,3993005.0
2007-08-13 05:04:00,2.13595,2.13595,2.13533,2.13535,24742379.0
2007-08-13 05:05:00,2.13533,2.13551,2.13514,2.13542,22946069.0
2007-08-13 05:06:00,2.13539,2.1357,2.13539,2.1357,15221737.0
2007-08-13 05:07:00,2.13582,2.13582,2.13545,2.13545,4783700.0
2007-08-13 05:08:00,2.13537,2.13537,2.13497,2.13528,13026798.0
2007-08-13 05:09:00,2.13543,2.13556,2.1354,2.13556,1574802.0
2007-08-13 05:10:00,2.13549,2.13558,2.13543,2.13549,1722842.0
2007-08-13 05:11:00,2.13544,2.13563,2.13544,2.13563,4581504.0
2007-08-13 05:12:00,2.13558,2.13566,2.13552,2.13556,7663455.0
2007-08-13 05:13:00,2.13541,2.13546,2.13528,2.13528,5541079.0
2007-08-13 05:14:00,2.13521,2.13521,2.13498,2.13499,3423677.0
2007-08-13 05:15:00,2.13504,2.13513,2.13498,2.13513,13918321.0
2007-08-13 05:16:00,2.13498,2.13516,2.13498,2.13506,4907167.0
2007-08-13 05:17:00,2.13502,2.1351,2.135,2.13508,2304044.0
2007-08-13 05:18:00,2.13493,2.13502,2.13486,2.13493,5821241.0
2007-08-13 05:19:00,2.13488,2.13492,2.13481,2.13481,23695622.0
2007-08-13 05:20:00,2.13452,2.13473,2.13449,2.13473,3667044.0
2007-08-13 05:21:00,2.13491,2.13512,2.13491,2.13502,10231624.0
2007-08-13 05:22:00,2.13492,2.13492,2.13466,2.13477,8663025.0
2007-08-13 05:23:00,2.1348,2.135,2.13479,2.13483,18341621.0
2007-08-13 05:24:00,2.13502,2.13511,2.13502,2.13509,2592074.0
2007-08-13 05:25:00,2.13502,2.1351,2.13473,2.13503,8007177.0
2007-08-13 05:26:00,2.13508,2.13514,2.13498,2.13498,4687585.0
2007-08-13 05:27:00,2.13483,2.13483,2.13457,2.13457,9365029.0
2007-08-13 05:28:00,2.13468,2.13471,2.13459,2.1347,8505157.0
2007-08-13 05:29:00,2.13478,2.13489,2.13466,2.13466,4149374.0
2007-08-13 05:30:00,2.13464,2.13471,2.13459,2.13463,7798353.0
2007-08-13 05:31:00,2.13468,2.1347,2.13456,2.1347,13586987.0
2007-08-13 05:32:00,2.1345,2.13475,2.13438,2.13475,2949447.0
2007-08-13 05:33:00,2.13472,2.13481,2.13462,2.13462,7446549.0
2007-08-13 05:34:00,2.1346,2.1346,2.13411,2.13412,1773722.0
2007-08-13 05:35:00,2.13422,2.13444,2.13419,2.13444,8413949.0
2007-08-13 05:36:00,2.13429,2.13429,2.13404,2.13411,2930468.0
2007-08-13 05:37:00,2.134,2.134,2.13375,2.13382,5326399.0
2007-08-13 05:38:00,2.13383,2.1339,2.13382,2.13384,25198588.0
2007-08-13 05:39:00,2.13377,2.13383,2.13363,2.1337,15218836.0
2007-08-13 05:40:00,2.13375,2.13375,2.13368,2.1337,5026506.0
2007-08-13 05:41:00,2.1337,2.13376,2.13368,2.13372,16168218.0
2007-08-13 05:42:00,2.13351,2.13363,2.13346,2.13346,6869726.0
2007-08-13 05:43:00,2.13358,2.13358,2.13345,2.13345,20503524.0
2007-08-13 05:44:00,2.13333,2.1335,2.13333,2.13337,14988945.0
2007-08-13 05:45:00,2.13331,2.13332,2.13311,2.13331,10732636.0
2007-08-13 05:46:00,2.13323,2.13323,2.13306,2.13306,5335247.0
2007-08-13 05:47:00,2.13306,2.13317,2.13297,2.13317,1592119.0
2007-08-13 05:48:00,2.13316,2.13316,2.13297,2.13306,8344483.0
2007-08-13 05:49:00,2.133,2.133,2.1325,2.1325,1394010.0
2007-08-13 05:50:00,2.13255,2.13265,2.13255,2.1326,15179859.0
2007-08-13 05:51:00,2.1325,2.13267,2.1325,2.1326,1269476.0
2007-08-13 05:52:00,2.13215,2.13262,2.13215,2.13249,9571730.0
2007-08-13 05:53:00,2.1324,2.13242,2.13222,2.13242,3352842.0
2007-08-13 05:54:00,2.13251,2.13274,2.13244,2.13274,7459184.0
2007-08-13 05:55:00,2.13282,2.133,2.13282,2.13291,34914340.0
2007-08-13 05:56:00,2.13269,2.13269,2.13257,2.13261,10872119.0
2007-08-13 05:57:00,2.13253,2.13262,2.13246,2.13246,5022788.0
2007-08-13 05:58:00,2.13234,2.13234,2.13203,2.13209,5254968.0
2007-08-13 05:59:00,2.13215,2.13231,2.13211,2.13231,4671086.0
2007-08-13 06:00:00,2.13244,2.13266,2.13244,2.13248,4874281.0
2007-08-13 06:01:00,2.13199,2.13266,2.13199,2.13245,13154276.0
2007-08-13 06:02:00,2.13263,2.13292,2.13263,2.13277,17896142.0
2007-08-13 06:03:00,2.13273,2.13273,2.13246,2.13248,8886954.0
2007-08-13 06:04:00,2.13251,2.1326,2.13244,2.13249,5778116.0
2007-08-13 06:05:00,2.13237,2.13237,2.13213,2.13213,2110207.0
2007-08-13 06:06:00,2.13185,2.13192,2.13153,2.13153,6551478.0
2007-08-13 06:07:00,2.13142,2.13142,2.13102,2.1313,1850018.0
2007-08-13 06:08:00,2.1308,2.13117,2.1308,2.13117,30301699.0
2007-08-13 06:09:00,2.13137,2.13157,2.13137,2.13154,1934099.0
2007-08-13 06:10:00,2.13138,2.13151,2.13097,2.13151,5631189.0
2007-08-13 06:11:00,2.13161,2.13162,2.13148,2.13148,13601937.0
2007-08-13 06:12:00,2.13144,2.13145,2.13123,2.13123,12628479.0
2007-08-13 06:13:00,2.131,2.131,2.13079,2.13096,9783105.0
2007-08-13 06:14:00,2.13115,2.13135,2.13115,2.13135,3839730.0
2007-08-13 06:15:00,2.13148,2.1317,2.1313,2.1317,19192961.0
2007-08-13 06:16:00,2.13168,2.13168,2.13142,2.13142,3728624.0
2007-08-13 06:17:00,2.13144,2.13178,2.13144,2.13165,8317003.0
2007-08-13 06:18:00,2.13162,2.13169,2.13158,2.13158,8760148.0
2007-08-13 06:19:00,2.13159,2.13166,2.13151,2.13163,1826063.0
2007-08-13 06:20:00,2.13167,2.13186,2.13167,2.13186,13623278.0
2007-08-13 06:21:00,2.13188,2.13196,2.13186,2.13189,3432559.0
2007-08-13 06:22:00,2.13189,2.13196,2.13181,2.13181,4382465.0
2007-08-13 06:23:00,2.13168,2.13195,2.13156,2.13156,2312654.0
2007-08-13 06:24:00,2.13159,2.13171,2.13158,2.13158,7077884.0
2007-08-13 06:25:00,2.13145,2.13145,2.13121,2.13121,10233183.0
2007-08-13 06:26:00,2.13104,2.13108,2.13072,2.13072,16431285.0
2007-08-13 06:27:00,2.13085,2.13121,2.13085,2.13112,9412999.0
2007-08-13 06:28:00,2.1312,2.13133,2.13086,2.13121,2422614.0
2007-08-13 06:29:00,2.13134,2.13134,2.1311,2.1311,2202069.0
2007-08-13 06:30:00,2.13118,2.13118,2.13097,2.13104,7402162.0
2007-08-13 06:31:00,2.13094,2.13107,2.13071,2.13107,6422938.0
2007-08-13 06:32:00,2.13102,2.13121,2.13102,2.13119,7580354.0
2007-08-13 06:33:00,2.1312,2.13135,2.1312,2.13127,9888209.0
2007-08-13 06:34:00,2.13122,2.13122,2.13084,2.13084,3475215.0
2007-08-13 06:35:00,2.13088,2.13108,2.13088,2.13108,6379350.0
2007-08-13 06:36:00,2.13086,2.13095,2.13079,2.13095,11702802.0
2007-08-13 06:37:00,2.131,2.131,2.13067,2.13067,28822770.0
2007-08-13 06:38:00,2.13067,2.13067,2.1303,2.1303,26488195.0
2007-08-13 06:39:00,2.1305,2.13089,2.1305,2.13089,5551586.0
2007-08-13 06:40:00,2.13096,2.13113,2.13079,2.13113,1642496.0
2007-08-13 06:41:00,2.13132,2.13147,2.13132,2.13136,3667085.0
2007-08-13 06:42:00,2.13128,2.13139,2.13118,2.13139,20807442.0
2007-08-13 06:43:00,2.13135,2.13135,2.13108,2.13108,4595721.0
2007-08-13 06:44:00,2.13089,2.13089,2.13036,2.13036,3525449.0
2007-08-13 06:45:00,2.13027,2.13041,2.12998,2.13008,2883231.0
2007-08-13 06:46:00,2.13015,2.13027,2.13015,2.13019,21001385.0
2007-08-13 06:47:00,2.13016,2.1302,2.12999,2.13012,29132672.0
2007-08-13 06:48:00,2.13005,2.13005,2.12993,2.12993,8749323.0
2007-08-13 06:49:00,2.12999,2.1303,2.12981,2.13004,2487456.0
2007-08-13 06:50:00,2.12952,2.12973,2.12939,2.12962,19925198.0
2007-08-13 06:51:00,2.12967,2.12978,2.12954,2.12978,1533673.0
2007-08-13 06:52:00,2.12985,2.1303,2.12985,2.1303,3837317.0
2007-08-13 06:53:00,2.13028,2.13051,2.13015,2.13015,18644648.0
2007-08-13 06:54:00,2.13021,2.13025,2.13003,2.13025,629478.0
2007-08-13 06:55:00,2.13012,2.1308,2.13012,2.1308,1387060.0
2007-08-13 06:56:00,2.13079,2.13091,2.12939,2.13069,11341950.0
2007-08-13 06:57:00,2.13062,2.13075,2.13032,2.13067,3695410.0
2007-08-13 06:58:00,2.13067,2.13074,2.13064,2.13074,1626622.0
2007-08-13 06:59:00,2.13069,2.13071,2.13065,2.13065,5678750.0
2007-08-13 07:00:00,2.1307,2.13091,2.13061,2.13091,1757027.0
2007-08-13 07:01:00,2.13102,2.13118,2.13102,2.13118,6954351.0
2007-08-13 07:02:00,2.13093,2.13093,2.13039,2.13069,544599.0
2007-08-13 07:03:00,2.13072,2.13072,2.13047,2.13049,10434021.0
2007-08-13 07:04:00,2.13036,2.13036,2.12992,2.13017,22449290.0
2007-08-13 07:05:00,2.13028,2.13047,2.13018,2.13034,5135220.0
2007-08-13 07:06:00,2.13047,2.13047,2.13029,2.13045,21603438.0
2007-08-13 07:07:00,2.13038,2.13038,2.13004,2.13004,2476407.0
2007-08-13 07:08:00,2.12991,2.13,2.12982,2.12982,2236603.0
2007-08-13 07:09:00,2.12985,2.13005,2.12938,2.13005,9422373.0
2007-08-13 07:10:00,2.13008,2.13008,2.12955,2.12955,9644522.0
2007-08-13 07:11:00,2.1299,2.12995,2.12978,2.12995,3251427.0
2007-08-13 07:12:00,2.12996,2.13006,2.12982,2.13002,26170769.0
2007-08-13 07:13:00,2.12989,2.12992,2.12841,2.12988,2871657.0
2007-08-13 07:14:00,2.12976,2.12994,2.12952,2.12992,5326026.0
2007-08-13 07:15:00,2.12983,2.12983,2.12963,2.12963,5668053.0
2007-08-13 07:16:00,2.12955,2.12962,2.12944,2.12948,11459292.0
2007-08-13 07:17:00,2.12958,2.12975,2.12955,2.12975,23846904.0
2007-08-13 07:18:00,2.12961,2.12981,2.12961,2.12975,2459769.0
2007-08-13 07:19:00,2.12961,2.12969,2.12961,2.12962,11373860.0
2007-08-13 07:20:00,2.12962,2.1298,2.12954,2.12954,4353672.0
2007-08-13 07:21:00,2.12968,2.12972,2.12968,2.12972,2734712.0
2007-08-13 07:22:00,2.12962,2.12963,2.1294,2.12942,4094051.0
2007-08-13 07:23:00,2.12943,2.12948,2.12866,2.12866,9077273.0
2007-08-13 07:24:00,2.12918,2.12926,2.12911,2.12926,9298747.0
2007-08-13 07:25:00,2.12924,2.12938,2.12911,2.12917,766079.0
2007-08-13 07:26:00,2.12918,2.12934,2.12912,2.12934,8548617.0
2007-08-13 07:27:00,2.1293,2.12947,2.12908,2.12922,30020301.0
2007-08-13 07:28:00,2.1292,2.1292,2.12903,2.12903,10932093.0
2007-08-13 07:29:00,2.12916,2.12953,2.12912,2.12953,3704653.0
2007-08-13 07:30:00,2.12962,2.12985,2.12956,2.12985,25641668.0
2007-08-13 07:31:00,2.12979,2.12981,2.12962,2.12981,6946290.0
2007-08-13 07:32:00,2.12969,2.12969,2.12936,2.12959,6463670.0
2007-08-13 07:33:00,2.12973,2.12976,2.12959,2.12976,7278362.0
2007-08-13 07:34:00,2.1297,2.1297,2.12958,2.12964,19902412.0
2007-08-13 07:35:00,2.1297,2.1298,2.12969,2.12969,21192542.0
2007-08-13 07:36:00,2.12969,2.12972,2.12907,2.12972,4739174.0
2007-08-13 07:37:00,2.12987,2.12997,2.12982,2.12986,23294532.0
2007-08-13 07:38:00,2.12979,2.12979,2.12964,2.12964,5782942.0
2007-08-13 07:39:00,2.12972,2.12982,2.12972,2.12975,1514955.0
2007-08-13 07:40:00,2.12964,2.12983,2.12957,2.12983,12510668.0
2007-08-13 07:41:00,2.12977,2.12977,2.1294,2.12955,12437018.0
2007-08-13 07:42:00,2.1294,2.12953,2.12922,2.12953,3701985.0
2007-08-13 07:43:00,2.12971,2.12971,2.12937,2.12957,7832617.0
2007-08-13 07:44:00,2.12965,2.12981,2.12965,2.12981,4180747.0
2007-08-13 07:45:00,2.12982,2.12983,2.12966,2.12966,4603979.0
2007-08-13 07:46:00,2.12972,2.12972,2.1295,2.1297,2751592.0
2007-08-13 07:47:00,2.12975,2.12975,2.1293,2.1293,3712929.0
2007-08-13 07:48:00,2.12947,2.12968,2.12947,2.12968,12060226.0
2007-08-13 07:49:00,2.12961,2.1297,2.12955,2.12959,19370707.0
2007-08-13 07:50:00,2.12942,2.12955,2.12941,2.12941,2639870.0
2007-08-13 07:51:00,2.1294,2.12952,2.12932,2.12952,9124349.0
2007-08-13 07:52:00,2.12948,2.12948,2.12936,2.12939,5802712.0
2007-08-13 07:53:00,2.12932,2.12941,2.12913,2.12941,13986074.0
2007-08-13 07:54:00,2.12942,2.13039,2.12834,2.13039,2990497.0
2007-08-13 07:55:00,2.13041,2.13046,2.13039,2.13046,5579946.0
2007-08-13 07:56:00,2.13063,2.1309,2.13063,2.13084,2122845.0
2007-08-13 07:57:00,2.13098,2.13098,2.13083,2.13083,39070153.0
2007-08-13 07:58:00,2.13085,2.13091,2.13078,2.13087,17123302.0
2007-08-13 07:59:00,2.13091,2.13134,2.13082,2.13134,10317532.0
2007-08-13 08:00:00,2.13142,2.13166,2.1314,2.13158,6110224.0
2007-08-13 08:01:00,2.1315,2.1315,2.13117,2.13137,9466322.0
2007-08-13 08:02:00,2.13125,2.13125,2.13084,2.13122,3667189.0
2007-08-13 08:03:00,2.13139,2.1318,2.13139,2.1318,2061417.0
2007-08-13 08:04:00,2.13185,2.13189,2.13152,2.13152,24433746.0
2007-08-13 08:05:00,2.13146,2.13146,2.13118,2.1312,5908276.0
2007-08-13 08:06:00,2.13117,2.13124,2.13111,2.13111,8257176.0
2007-08-13 08:07:00,2.13106,2.13121,2.13103,2.13103,15962562.0
2007-08-13 08:08:00,2.131,2.131,2.13082,2.13086,26796588.0
2007-08-13 08:09:00,2.13093,2.13108,2.13085,2.13108,537225.0
2007-08-13 08:10:00,2.13096,2.13096,2.13062,2.1308,15662808.0
2007-08-13 08:11:00,2.131,2.13104,2.1309,2.13101,4051923.0
2007-08-13 08:12:00,2.13098,2.13098,2.1304,2.1304,6083805.0
2007-08-13 08:13:00,2.13067,2.13067,2.13024,2.13034,2033250.0
2007-08-13 08:14:00,2.13037,2.13037,2.13025,2.1303,9534111.0
2007-08-13 08:15:00,2.13038,2.1307,2.13033,2.1307,2914881.0
2007-08-13 08:16:00,2.13073,2.13077,2.13055,2.13077,3948313.0
2007-08-13 08:17:00,2.13088,2.13088,2.13052,2.13052,3941766.0
2007-08-13 08:18:00,2.13055,2.13062,2.13047,2.13047,10301971.0
2007-08-13 08:19:00,2.13038,2.13038,2.13012,2.13012,3385062.0
2007-08-13 08:20:00,2.13026,2.13047,2.13022,2.13042,7662580.0
2007-08-13 08:21:00,2.1305,2.1305,2.1304,2.13043,4875254.0
2007-08-13 08:22:00,2.13056,2.13074,2.13056,2.1306,14325823.0
2007-08-13 08:23:00,2.13059,2.13068,2.13059,2.13066,4728032.0
2007-08-13 08:24:00,2.13053,2.1307,2.13049,2.13053,2897420.0
2007-08-13 08:25:00,2.13058,2.13058,2.13049,2.13049,1568763.0
2007-08-13 08:26:00,2.13023,2.13057,2.13023,2.13057,1460652.0
2007-08-13 08:27:00,2.13073,2.13076,2.13053,2.13053,6852688.0
2007-08-13 08:28:00,2.13066,2.13082,2.13066,2.13079,6170051.0
2007-08-13 08:29:00,2.13087,2.13123,2.13087,2.13123,4275929.0
2007-08-13 08:30:00,2.13135,2.13169,2.13135,2.13169,12855050.0
2007-08-13 08:31:00,2.13166,2.13175,2.13153,2.13153,3094257.0
2007-08-13 08:32:00,2.13144,2.13153,2.13138,2.13151,6195015.0
2007-08-13 08:33:00,2.13125,2.13125,2.13098,2.13114,1281289.0
2007-08-13 08:34:00,2.13128,2.13159,2.13128,2.13159,3330996.0
2007-08-13 08:35:00,2.1315,2.1315,2.13106,2.13145,3094379.0
2007-08-13 08:36:00,2.13157,2.13206,2.13135,2.13206,6466540.0
2007-08-13 08:37:00,2.13221,2.13232,2.13218,2.13232,1908915.0
2007-08-13 08:38:00,2.13245,2.13321,2.13245,2.13321,4353712.0
2007-08-13 08:39:00,2.13318,2.13321,2.13301,2.13301,3361448.0
2007-08-13 08:40:00,2.1325,2.13291,2.1325,2.13291,25767260.0
2007-08-13 08:41:00,2.13297,2.13297,2.13268,2.13274,3122857.0
2007-08-13 08:42:00,2.13274,2.13274,2.13242,2.13242,12485158.0
2007-08-13 08:43:00,2.13233,2.13233,2.13197,2.13197,4023138.0
2007-08-13 08:44:00,2.13197,2.13197,2.13171,2.13173,2966485.0
2007-08-13 08:45:00,2.1317,2.1317,2.13136,2.13144,4095715.0
2007-08-13 08:46:00,2.13144,2.13146,2.13119,2.1312,4543353.0
2007-08-13 08:47:00,2.13125,2.13143,2.13125,2.13143,5201920.0
2007-08-13 08:48:00,2.13099,2.13119,2.13099,2.13099,7196650.0
2007-08-13 08:49:00,2.13093,2.13093,2.13074,2.13074,3874066.0
2007-08-13 08:50:00,2.13072,2.13072,2.1305,2.1305,9510504.0
2007-08-13 08:51:00,2.13051,2.13051,2.1299,2.1299,11706811.0
2007-08-13 08:52:00,2.1303,2.1303,2.13005,2.13005,2831099.0
2007-08-13 08:53:00,2.12993,2.12999,2.12984,2.12984,610275.0
2007-08-13 08:54:00,2.12978,2.12978,2.12932,2.12932,8758363.0
2007-08-13 08:55:00,2.12917,2.12917,2.12898,2.12898,3295013.0
2007-08-13 08:56:00,2.1289,2.1289,2.12861,2.1289,8513855.0
2007-08-13 08:57:00,2.12876,2.12908,2.12876,2.12908,8301207.0
2007-08-13 08:58:00,2.12916,2.12923,2.12916,2.12922,2324750.0
2007-08-13 08:59:00,2.12925,2.12941,2.12917,2.12941,3738385.0
2007-08-13 09:00:00,2.12937,2.13002,2.12937,2.12943,3086955.0
2007-08-13 09:01:00,2.12962,2.12962,2.12892,2.12892,2386164.0
2007-08-13 09:02:00,2.12897,2.12905,2.12889,2.12889,2632321.0
2007-08-13 09:03:00,2.12881,2.12886,2.12861,2.12861,2599410.0
2007-08-13 09:04:00,2.12851,2.1287,2.12842,2.12842,15407413.0
2007-08-13 09:05:00,2.12847,2.12858,2.12841,2.12847,3764274.0
2007-08-13 09:06:00,2.1287,2.12919,2.1287,2.12919,10587411.0
2007-08-13 09:07:00,2.12926,2.12927,2.12905,2.12905,1835615.0
2007-08-13 09:08:00,2.12902,2.12907,2.12871,2.12871,3708001.0
2007-08-13 09:09:00,2.12888,2.12888,2.12851,2.12851,9567270.0
2007-08-13 09:10:00,2.1285,2.12851,2.12801,2.12801,2263175.0
2007-08-13 09:11:00,2.12836,2.12836,2.12806,2.12806,10180911.0
2007-08-13 09:12:00,2.12816,2.12816,2.12793,2.12793,2276898.0
2007-08-13 09:13:00,2.12787,2.12787,2.12756,2.12756,3769699.0
2007-08-13 09:14:00,2.12753,2.12753,2.12734,2.12734,3466845.0
2007-08-13 09:15:00,2.12729,2.12729,2.12711,2.12714,1097004.0
2007-08-13 09:16:00,2.12708,2.12708,2.12678,2.12678,1735595.0
2007-08-13 09:17:00,2.12662,2.12664,2.12615,2.12631,4762259.0
2007-08-13 09:18:00,2.12612,2.12612,2.12582,2.12588,5171874.0
2007-08-13 09:19:00,2.12589,2.12595,2.12572,2.12572,5089129.0
2007-08-13 09:20:00,2.1255,2.1255,2.12496,2.12496,10990333.0
2007-08-13 09:21:00,2.12487,2.12517,2.12487,2.12517,3444412.0
2007-08-13 09:22:00,2.12522,2.1255,2.12517,2.1255,7019560.0
2007-08-13 09:23:00,2.12528,2.12584,2.12528,2.12584,38790931.0
2007-08-13 09:24:00,2.12578,2.12591,2.12551,2.12551,4670486.0
2007-08-13 09:25:00,2.12561,2.12561,2.12546,2.12551,16892853.0
2007-08-13 09:26:00,2.12564,2.12585,2.12564,2.12576,8392056.0
2007-08-13 09:27:00,2.1259,2.12613,2.1259,2.12613,6646056.0
2007-08-13 09:28:00,2.12618,2.12634,2.12609,2.12634,12990545.0
2007-08-13 09:29:00,2.12642,2.1266,2.1263,2.12651,6651658.0
2007-08-13 09:30:00,2.12663,2.12686,2.12661,2.12686,5001920.0
2007-08-13 09:31:00,2.12687,2.12706,2.12683,2.12706,19140662.0
2007-08-13 09:32:00,2.12707,2.1273,2.12707,2.1273,4867724.0
2007-08-13 09:33:00,2.12737,2.12761,2.12729,2.12746,275751.0
2007-08-13 09:34:00,2.12741,2.12741,2.12661,2.12661,10077399.0
2007-08-13 09:35:00,2.12666,2.12666,2.12636,2.12639,5192323.0
2007-08-13 09:36:00,2.12631,2.12631,2.12608,2.12617,2440894.0
2007-08-13 09:37:00,2.12602,2.12613,2.12585,2.12585,4507502.0
2007-08-13 09:38:00,2.12582,2.12582,2.12562,2.12562,15856380.0
2007-08-13 09:39:00,2.1256,2.12596,2.1256,2.12596,9729594.0
2007-08-13 09:40:00,2.12601,2.12606,2.12572,2.12572,11473912.0
2007-08-13 09:41:00,2.1262,2.12637,2.1262,2.12637,1090486.0
2007-08-13 09:42:00,2.12644,2.12649,2.1264,2.12649,2851839.0
2007-08-13 09:43:00,2.12656,2.12683,2.12653,2.12683,2229043.0
2007-08-13 09:44:00,2.12656,2.12721,2.12656,2.12721,2597609.0
2007-08-13 09:45:00,2.12728,2.12739,2.12722,2.12732,2862639.0
2007-08-13 09:46:00,2.12728,2.12729,2.12705,2.12717,4621661.0
2007-08-13 09:47:00,2.12729,2.12773,2.12611,2.12773,25278686.0
2007-08-13 09:48:00,2.1277,2.12796,2.1277,2.12786,21127050.0
2007-08-13 09:49:00,2.12776,2.12813,2.12776,2.12813,6930401.0
2007-08-13 09:50:00,2.12823,2.1284,2.12817,2.12817,19465801.0
2007-08-13 09:51:00,2.12803,2.12803,2.12764,2.12765,21433404.0
2007-08-13 09:52:00,2.12767,2.12787,2.12759,2.12759,9842044.0
2007-08-13 09:53:00,2.12745,2.1276,2.12725,2.12725,3731770.0
2007-08-13 09:54:00,2.12722,2.12729,2.12722,2.12724,5910007.0
2007-08-13 09:55:00,2.12733,2.12738,2.12726,2.12726,15209425.0
2007-08-13 09:56:00,2.1271,2.12716,2.12703,2.12714,4758936.0
2007-08-13 09:57:00,2.12699,2.12762,2.12699,2.12762,9182386.0
2007-08-13 09:58:00,2.12761,2.12761,2.12725,2.12725,7694083.0
2007-08-13 09:59:00,2.12698,2.12698,2.12671,2.12686,8085902.0
2007-08-13 10:00:00,2.12696,2.12698,2.1269,2.1269,5188574.0
2007-08-13 10:01:00,2.12682,2.12682,2.12669,2.12669,5254649.0
2007-08-13 10:02:00,2.12693,2.12706,2.12693,2.12705,5887035.0
2007-08-13 10:03:00,2.12695,2.12725,2.12695,2.12725,1344135.0
2007-08-13 10:04:00,2.12742,2.12758,2.12736,2.12758,4879393.0
2007-08-13 10:05:00,2.12752,2.12752,2.12728,2.12743,3571375.0
2007-08-13 10:06:00,2.12736,2.12736,2.12719,2.12722,855684.0
2007-08-13 10:07:00,2.12717,2.12717,2.12631,2.12636,7101102.0
2007-08-13 10:08:00,2.12629,2.12634,2.12607,2.12634,5064349.0
2007-08-13 10:09:00,2.12641,2.12648,2.12629,2.12636,857197.0
2007-08-13 10:10:00,2.1261,2.12644,2.1261,2.12627,25300330.0
2007-08-13 10:11:00,2.12636,2.12659,2.1251,2.12659,8964587.0
2007-08-13 10:12:00,2.12658,2.12678,2.12658,2.12678,7553610.0
2007-08-13 10:13:00,2.12675,2.12704,2.12675,2.1268,1466757.0
2007-08-13 10:14:00,2.1267,2.12671,2.12655,2.12671,4846376.0
2007-08-13 10:15:00,2.12675,2.12702,2.12675,2.12702,8484873.0
2007-08-13 10:16:00,2.12705,2.12725,2.12696,2.12725,20122469.0
2007-08-13 10:17:00,2.12726,2.12745,2.12709,2.12709,4525135.0
2007-08-13 10:18:00,2.12701,2.12705,2.12673,2.12687,18924543.0
2007-08-13 10:19:00,2.12677,2.12677,2.12654,2.12654,9067557.0
2007-08-13 10:20:00,2.12648,2.12658,2.1264,2.1264,8380845.0
2007-08-13 10:21:00,2.12642,2.12642,2.12603,2.12617,7086344.0
2007-08-13 10:22:00,2.1261,2.1261,2.12588,2.12588,15297883.0
2007-08-13 10:23:00,2.12583,2.12583,2.12549,2.12549,3343322.0
2007-08-13 10:24:00,2.12564,2.12564,2.12532,2.12536,47897372.0
2007-08-13 10:25:00,2.12512,2.12528,2.12493,2.12522,2814594.0
2007-08-13 10:26:00,2.1254,2.12551,2.1253,2.12551,6572114.0
2007-08-13 10:27:00,2.12568,2.12603,2.12568,2.12602,10254541.0
2007-08-13 10:28:00,2.12602,2.12623,2.12602,2.12623,4955673.0
2007-08-13 10:29:00,2.1262,2.12643,2.1262,2.12641,9843564.0
2007-08-13 10:30:00,2.12645,2.12679,2.12645,2.12679,6793404.0
2007-08-13 10:31:00,2.12697,2.12717,2.12696,2.12708,5759528.0
2007-08-13 10:32:00,2.12719,2.12752,2.12719,2.1275,6674976.0
2007-08-13 10:33:00,2.12756,2.12779,2.12745,2.12779,5576786.0
2007-08-13 10:34:00,2.12779,2.12804,2.12778,2.12778,46667874.0
2007-08-13 10:35:00,2.12766,2.128,2.12766,2.12779,2154020.0
2007-08-13 10:36:00,2.12778,2.12826,2.1277,2.12826,6527688.0
2007-08-13 10:37:00,2.12829,2.12866,2.12829,2.12866,4707454.0
2007-08-13 10:38:00,2.12845,2.12847,2.12827,2.12827,2186459.0
2007-08-13 10:39:00,2.12831,2.12851,2.12827,2.12851,10261010.0
2007-08-13 10:40:00,2.12844,2.12844,2.12835,2.12837,3237447.0
2007-08-13 10:41:00,2.12846,2.12862,2.12843,2.12854,8057976.0
2007-08-13 10:42:00,2.12852,2.1286,2.12824,2.12824,5101983.0
2007-08-13 10:43:00,2.12813,2.12813,2.1276,2.1276,612374.0
2007-08-13 10:44:00,2.12762,2.12763,2.12745,2.12753,29771202.0
2007-08-13 10:45:00,2.1274,2.1274,2.127,2.12717,10404541.0
2007-08-13 10:46:00,2.12667,2.12738,2.12667,2.12738,1819847.0
2007-08-13 10:47:00,2.12739,2.12761,2.12739,2.12761,1789802.0
2007-08-13 10:48:00,2.12763,2.12797,2.12756,2.12797,5046095.0
2007-08-13 10:49:00,2.12784,2.12788,2.12767,2.12788,3559226.0
2007-08-13 10:50:00,2.12795,2.12826,2.12795,2.12815,885435.0
2007-08-13 10:51:00,2.12815,2.12825,2.12805,2.12825,9956622.0
2007-08-13 10:52:00,2.12822,2.12829,2.12811,2.12818,12203554.0
2007-08-13 10:53:00,2.1284,2.12857,2.12812,2.12812,3958740.0
2007-08-13 10:54:00,2.12845,2.12845,2.12827,2.12834,10715492.0
2007-08-13 10:55:00,2.12843,2.12851,2.12843,2.12843,5862774.0
2007-08-13 10:56:00,2.12849,2.12889,2.12849,2.12889,7830126.0
2007-08-13 10:57:00,2.12903,2.12928,2.129,2.129,10997930.0
2007-08-13 10:58:00,2.1289,2.1289,2.12866,2.1288,813908.0
2007-08-13 10:59:00,2.12878,2.12883,2.12854,2.12854,11976416.0
2007-08-13 11:00:00,2.12844,2.12844,2.12826,2.12826,9491813.0
2007-08-13 11:01:00,2.12818,2.12823,2.12809,2.12812,5718415.0
2007-08-13 11:02:00,2.12809,2.12809,2.12789,2.12789,3836153.0
2007-08-13 11:03:00,2.12796,2.12796,2.12774,2.12793,5484955.0
2007-08-13 11:04:00,2.12798,2.12814,2.12798,2.12814,14515626.0
2007-08-13 11:05:00,2.12817,2.12853,2.12811,2.12853,8025674.0
2007-08-13 11:06:00,2.12859,2.12859,2.12841,2.12845,6462290.0
2007-08-13 11:07:00,2.12841,2.12858,2.1284,2.12858,3838107.0
2007-08-13 11:08:00,2.12845,2.12845,2.12795,2.12833,2135336.0
2007-08-13 11:09:00,2.12826,2.12826,2.12782,2.12785,24207311.0
2007-08-13 11:10:00,2.12768,2.12768,2.12736,2.12749,3347366.0
2007-08-13 11:11:00,2.12744,2.12744,2.12688,2.12688,516936.0
2007-08-13 11:12:00,2.12675,2.12675,2.12618,2.12618,7825795.0
2007-08-13 11:13:00,2.12616,2.12616,2.12558,2.12559,10461593.0
2007-08-13 11:14:00,2.12558,2.12558,2.12531,2.12534,22406584.0
2007-08-13 11:15:00,2.12531,2.12534,2.12511,2.12511,2791056.0
2007-08-13 11:16:00,2.12508,2.12508,2.1249,2.1249,11887378.0
2007-08-13 11:17:00,2.1249,2.1249,2.12462,2.12462,18591293.0
2007-08-13 11:18:00,2.1247,2.1247,2.1245,2.1245,25074649.0
2007-08-13 11:19:00,2.12443,2.12443,2.12384,2.12405,13673355.0
2007-08-13 11:20:00,2.12414,2.12414,2.1238,2.12386,2911338.0
2007-08-13 11:21:00,2.12384,2.12384,2.12368,2.12368,3055232.0
2007-08-13 11:22:00,2.1236,2.1236,2.12314,2.12349,13898933.0
2007-08-13 11:23:00,2.12353,2.12377,2.12342,2.12377,1211375.0
2007-08-13 11:24:00,2.12378,2.12392,2.12368,2.12368,8712941.0
2007-08-13 11:25:00,2.12363,2.1237,2.12351,2.12352,6291270.0
2007-08-13 11:26:00,2.12353,2.12353,2.12288,2.12288,10271301.0
2007-08-13 11:27:00,2.12325,2.12325,2.12302,2.12321,4106118.0
2007-08-13 11:28:00,2.12307,2.12308,2.12247,2.12247,19163396.0
2007-08-13 11:29:00,2.12232,2.12232,2.12212,2.12224,1796915.0
2007-08-13 11:30:00,2.12227,2.12256,2.12206,2.12233,7457417.0
2007-08-13 11:31:00,2.1224,2.12267,2.1224,2.1224,13647038.0
2007-08-13 11:32:00,2.1223,2.12238,2.12222,2.12238,3237725.0
2007-08-13 11:33:00,2.12242,2.12292,2.12242,2.12292,7024750.0
2007-08-13 11:34:00,2.12298,2.12368,2.12298,2.12368,8078838.0
2007-08-13 11:35:00,2.12383,2.12386,2.12371,2.12376,6740138.0
2007-08-13 11:36:00,2.12373,2.12383,2.12373,2.12382,2294460.0
2007-08-13 11:37:00,2.12368,2.12407,2.12363,2.12373,1368776.0
2007-08-13 11:38:00,2.12392,2.12412,2.12392,2.12412,9919049.0
2007-08-13 11:39:00,2.12413,2.12413,2.12368,2.12394,3091603.0
2007-08-13 11:40:00,2.12373,2.12373,2.12345,2.12352,31724821.0
2007-08-13 11:41:00,2.12353,2.12356,2.12337,2.12337,2013488.0
2007-08-13 11:42:00,2.12309,2.12316,2.12276,2.12276,16031301.0
2007-08-13 11:43:00,2.12262,2.12262,2.12236,2.1224,28065985.0
2007-08-13 11:44:00,2.12221,2.12221,2.12163,2.12163,6839190.0
2007-08-13 11:45:00,2.12171,2.12204,2.12171,2.12204,2236316.0
2007-08-13 11:46:00,2.1217,2.12239,2.1217,2.12236,11522473.0
2007-08-13 11:47:00,2.12237,2.12253,2.1223,2.12253,5715794.0
2007-08-13 11:48:00,2.12249,2.1225,2.12232,2.12242,13065058.0
2007-08-13 11:49:00,2.12218,2.1222,2.12195,2.12195,347612.0
2007-08-13 11:50:00,2.12191,2.12191,2.12171,2.12178,7706894.0
2007-08-13 11:51:00,2.1217,2.1217,2.12153,2.12153,2564137.0
2007-08-13 11:52:00,2.12149,2.12149,2.12127,2.12127,982090.0
2007-08-13 11:53:00,2.12125,2.12125,2.12098,2.12098,3123420.0
2007-08-13 11:54:00,2.12099,2.12099,2.12071,2.12071,6641853.0
2007-08-13 11:55:00,2.12068,2.121,2.12068,2.121,4199155.0
2007-08-13 11:56:00,2.12088,2.12128,2.12088,2.12128,17675159.0
2007-08-13 11:57:00,2.12126,2.12159,2.12126,2.12159,8180057.0
2007-08-13 11:58:00,2.12181,2.12203,2.12181,2.12201,24142138.0
2007-08-13 11:59:00,2.12199,2.12199,2.12185,2.12186,6106634.0
2007-08-13 12:00:00,2.1218,2.1218,2.12156,2.12167,5588429.0
2007-08-13 12:01:00,2.12181,2.12187,2.12175,2.12183,3860327.0
2007-08-13 12:02:00,2.12188,2.1221,2.12188,2.1221,2660374.0
2007-08-13 12:03:00,2.12203,2.12205,2.12187,2.12187,1543705.0
2007-08-13 12:04:00,2.12173,2.1218,2.12156,2.12156,11327593.0
2007-08-13 12:05:00,2.12176,2.12187,2.12173,2.12173,4833644.0
2007-08-13 12:06:00,2.12169,2.12176,2.1215,2.12176,6710610.0
2007-08-13 12:07:00,2.12161,2.12175,2.12155,2.12175,1343070.0
2007-08-13 12:08:00,2.12168,2.12197,2.12161,2.12197,4252544.0
2007-08-13 12:09:00,2.12192,2.1222,2.12172,2.1222,2056897.0
2007-08-13 12:10:00,2.12232,2.12232,2.122,2.122,4560649.0
2007-08-13 12:11:00,2.12199,2.12201,2.12196,2.12199,2446774.0
2007-08-13 12:12:00,2.12201,2.12201,2.12187,2.12188,4719112.0
2007-08-13 12:13:00,2.12195,2.12211,2.12166,2.1219,8467860.0
2007-08-13 12:14:00,2.12171,2.12188,2.12164,2.12164,26896632.0
2007-08-13 12:15:00,2.12159,2.1217,2.12153,2.1217,5036665.0
2007-08-13 12:16:00,2.12178,2.12178,2.12173,2.12175,3039603.0
2007-08-13 12:17:00,2.12178,2.12182,2.12165,2.12182,7052145.0
2007-08-13 12:18:00,2.12195,2.12219,2.12195,2.12217,2436430.0
2007-08-13 12:19:00,2.12225,2.12249,2.12225,2.12236,54929613.0
2007-08-13 12:20:00,2.12245,2.12259,2.12209,2.12209,5402103.0
2007-08-13 12:21:00,2.12198,2.12198,2.12159,2.12159,1123678.0
2007-08-13 12:22:00,2.12152,2.12152,2.12094,2.12136,18474696.0
2007-08-13 12:23:00,2.12134,2.12172,2.12098,2.12098,12641899.0
2007-08-13 12:24:00,2.12089,2.12089,2.12074,2.12074,9345828.0
2007-08-13 12:25:00,2.12069,2.12069,2.1204,2.12048,11119642.0
2007-08-13 12:26:00,2.12042,2.12042,2.12013,2.12013,9161442.0
2007-08-13 12:27:00,2.12011,2.12021,2.11995,2.12011,3898171.0
2007-08-13 12:28:00,2.12007,2.12007,2.11972,2.11972,36266152.0
2007-08-13 12:29:00,2.11957,2.11961,2.1193,2.11951,1508537.0
2007-08-13 12:30:00,2.11956,2.11956,2.11925,2.11925,1785129.0
2007-08-13 12:31:00,2.11955,2.11955,2.11938,2.11949,9864203.0
2007-08-13 12:32:00,2.11942,2.11953,2.11806,2.11924,1903150.0
2007-08-13 12:33:00,2.11918,2.11918,2.11877,2.11908,3463582.0
2007-08-13 12:34:00,2.11905,2.11932,2.11905,2.11932,4004749.0
2007-08-13 12:35:00,2.11937,2.11953,2.1193,2.11953,1137147.0
2007-08-13 12:36:00,2.11967,2.11992,2.11941,2.11988,3861787.0
2007-08-13 12:37:00,2.11998,2.12018,2.11998,2.12018,1406442.0
2007-08-13 12:38:00,2.12016,2.12047,2.12016,2.12047,9905573.0
2007-08-13 12:39:00,2.12044,2.12074,2.12044,2.12074,14642763.0
2007-08-13 12:40:00,2.12077,2.12101,2.12077,2.12101,3154714.0
2007-08-13 12:41:00,2.121,2.12139,2.12091,2.12139,1616291.0
2007-08-13 12:42:00,2.12127,2.12151,2.12114,2.12151,4990703.0
2007-08-13 12:43:00,2.12161,2.12177,2.12154,2.12177,2324660.0
2007-08-13 12:44:00,2.12177,2.12186,2.12159,2.12159,2818464.0
2007-08-13 12:45:00,2.12161,2.12161,2.12129,2.12129,2770760.0
2007-08-13 12:46:00,2.12127,2.12127,2.12097,2.12101,3542325.0
2007-08-13 12:47:00,2.12097,2.12097,2.12069,2.12077,23737142.0
2007-08-13 12:48:00,2.12062,2.12114,2.12062,2.12114,11126860.0
2007-08-13 12:49:00,2.12125,2.12163,2.12102,2.12163,5196182.0
2007-08-13 12:50:00,2.12178,2.12199,2.12178,2.12194,4311323.0
2007-08-13 12:51:00,2.12184,2.12206,2.12184,2.12193,8289013.0
2007-08-13 12:52:00,2.12186,2.12193,2.12177,2.12182,3835396.0
2007-08-13 12:53:00,2.1218,2.12195,2.12179,2.12195,3644610.0
2007-08-13 12:54:00,2.12197,2.12199,2.1219,2.1219,574440.0
2007-08-13 12:55:00,2.12203,2.12225,2.12203,2.12225,15911613.0
2007-08-13 12:56:00,2.12226,2.12226,2.12204,2.12222,8217111.0
2007-08-13 12:57:00,2.12227,2.12237,2.12203,2.12237,1638586.0
2007-08-13 12:58:00,2.12252,2.12272,2.12252,2.12263,5584351.0
2007-08-13 12:59:00,2.12275,2.12312,2.12275,2.12312,4777618.0
2007-08-13 13:00:00,2.12307,2.12351,2.12307,2.12351,2691434.0
2007-08-13 13:01:00,2.12345,2.12345,2.12288,2.12288,4778822.0
2007-08-13 13:02:00,2.12292,2.1231,2.12278,2.1231,4551723.0
2007-08-13 13:03:00,2.1232,2.12363,2.1232,2.12363,4600641.0
2007-08-13 13:04:00,2.12371,2.12405,2.12369,2.12405,2934675.0
2007-08-13 13:05:00,2.124,2.12423,2.124,2.12423,7845707.0
2007-08-13 13:06:00,2.12427,2.12452,2.12426,2.12426,11694961.0
2007-08-13 13:07:00,2.12423,2.12423,2.12403,2.12403,1409977.0
2007-08-13 13:08:00,2.12396,2.12398,2.12383,2.12384,27217495.0
2007-08-13 13:09:00,2.12379,2.12379,2.12346,2.12355,2280908.0
2007-08-13 13:10:00,2.12354,2.12354,2.12334,2.12334,11195016.0
2007-08-13 13:11:00,2.12328,2.12328,2.12307,2.12307,17167811.0
2007-08-13 13:12:00,2.12303,2.12304,2.12286,2.12286,7866398.0
2007-08-13 13:13:00,2.1227,2.12282,2.1227,2.12282,5900354.0
2007-08-13 13:14:00,2.12265,2.12265,2.12254,2.12256,8188776.0
2007-08-13 13:15:00,2.1225,2.12273,2.1225,2.12273,7469236.0
2007-08-13 13:16:00,2.12279,2.12294,2.12264,2.12264,16050696.0
2007-08-13 13:17:00,2.12266,2.12328,2.12266,2.12328,10271692.0
2007-08-13 13:18:00,2.12333,2.12359,2.12328,2.12359,10808499.0
2007-08-13 13:19:00,2.12355,2.12355,2.12343,2.12352,5944144.0
2007-08-13 13:20:00,2.12349,2.12352,2.12337,2.12352,10013323.0
2007-08-13 13:21:00,2.12352,2.12355,2.12328,2.12354,1082206.0
2007-08-13 13:22:00,2.12356,2.12356,2.12336,2.12345,3539555.0
2007-08-13 13:23:00,2.12342,2.12352,2.12321,2.12321,5024794.0
2007-08-13 13:24:00,2.12307,2.1232,2.12292,2.1232,7763617.0
2007-08-13 13:25:00,2.12317,2.12324,2.12304,2.12324,1983962.0
2007-08-13 13:26:00,2.12342,2.12367,2.12342,2.12354,2497949.0
2007-08-13 13:27:00,2.12342,2.12342,2.12259,2.12259,18027616.0
2007-08-13 13:28:00,2.12249,2.12249,2.12203,2.12213,5453953.0
2007-08-13 13:29:00,2.12209,2.12223,2.12199,2.12199,6203429.0
2007-08-13 13:30:00,2.12182,2.12182,2.12159,2.12159,2096896.0
2007-08-13 13:31:00,2.12153,2.12153,2.12121,2.1214,7213959.0
2007-08-13 13:32:00,2.12143,2.1216,2.12142,2.12157,9407311.0
2007-08-13 13:33:00,2.12157,2.12162,2.12128,2.12128,4613860.0
2007-08-13 13:34:00,2.12116,2.12116,2.12101,2.12104,1427852.0
2007-08-13 13:35:00,2.12093,2.12127,2.12093,2.12127,2771908.0
2007-08-13 13:36:00,2.12145,2.12156,2.12138,2.12138,8590227.0
2007-08-13 13:37:00,2.12125,2.12125,2.12094,2.12098,4733373.0
2007-08-13 13:38:00,2.12103,2.12106,2.12087,2.12106,2668835.0
2007-08-13 13:39:00,2.12102,2.12102,2.12075,2.1208,6583942.0
2007-08-13 13:40:00,2.12089,2.12111,2.12089,2.12096,6110735.0
2007-08-13 13:41:00,2.12096,2.12096,2.12082,2.12082,2903394.0
2007-08-13 13:42:00,2.12091,2.12091,2.12076,2.12076,8361958.0
2007-08-13 13:43:00,2.12074,2.12085,2.12067,2.12085,7602199.0
2007-08-13 13:44:00,2.1209,2.12114,2.12087,2.12114,27204923.0
2007-08-13 13:45:00,2.12127,2.12137,2.12127,2.1213,9602342.0
2007-08-13 13:46:00,2.12129,2.12129,2.12106,2.12106,29601623.0
2007-08-13 13:47:00,2.12098,2.12102,2.12088,2.12089,2445101.0
2007-08-13 13:48:00,2.12085,2.12085,2.12046,2.12063,11534853.0
2007-08-13 13:49:00,2.12076,2.12103,2.12076,2.121,4419417.0
2007-08-13 13:50:00,2.12103,2.12128,2.12103,2.12128,4133415.0
2007-08-13 13:51:00,2.12137,2.12143,2.12126,2.12128,4974108.0
2007-08-13 13:52:00,2.12133,2.12177,2.12133,2.12177,3895512.0
2007-08-13 13:53:00,2.12174,2.12174,2.12161,2.12168,1316068.0
2007-08-13 13:54:00,2.12166,2.12166,2.12161,2.12166,6135088.0
2007-08-13 13:55:00,2.12179,2.12196,2.12179,2.12187,8519007.0
2007-08-13 13:56:00,2.12178,2.12178,2.12162,2.12169,11711246.0
2007-08-13 13:57:00,2.12167,2.12167,2.12159,2.12162,6561908.0
2007-08-13 13:58:00,2.1216,2.1216,2.1201,2.12139,4447567.0
2007-08-13 13:59:00,2.12154,2.12165,2.12149,2.12165,2270117.0
2007-08-13 14:00:00,2.12173,2.12177,2.12161,2.1217,3107740.0
2007-08-13 14:01:00,2.12161,2.12161,2.12128,2.12128,5537043.0
2007-08-13 14:02:00,2.12141,2.12148,2.12137,2.12137,2235083.0
2007-08-13 14:03:00,2.12121,2.12121,2.12098,2.12098,3086347.0
2007-08-13 14:04:00,2.12095,2.12097,2.12047,2.12047,17318534.0
2007-08-13 14:05:00,2.12031,2.12031,2.12006,2.12015,2961564.0
2007-08-13 14:06:00,2.11996,2.12005,2.11988,2.12005,3868626.0
2007-08-13 14:07:00,2.12023,2.12039,2.11993,2.11993,20118245.0
2007-08-13 14:08:00,2.12036,2.12052,2.12036,2.12052,10071493.0
2007-08-13 14:09:00,2.12052,2.1207,2.12042,2.12042,14292343.0
2007-08-13 14:10:00,2.12022,2.12022,2.11975,2.11995,8482587.0
2007-08-13 14:11:00,2.12007,2.12011,2.11993,2.11993,1433449.0
2007-08-13 14:12:00,2.11994,2.12005,2.11994,2.12005,2441155.0
2007-08-13 14:13:00,2.12,2.12,2.11967,2.11967,14196931.0
2007-08-13 14:14:00,2.11961,2.11989,2.11961,2.11989,5057586.0
2007-08-13 14:15:00,2.11987,2.11987,2.11941,2.11942,6876413.0
2007-08-13 14:16:00,2.11936,2.11983,2.11928,2.11983,1221821.0
2007-08-13 14:17:00,2.11995,2.12006,2.11992,2.12006,2922913.0
2007-08-13 14:18:00,2.12001,2.12001,2.11977,2.11983,2812449.0
2007-08-13 14:19:00,2.11976,2.11979,2.11957,2.11978,3329515.0
2007-08-13 14:20:00,2.11961,2.11978,2.11956,2.11956,1497490.0
2007-08-13 14:21:00,2.11958,2.11983,2.11958,2.11983,6985076.0
2007-08-13 14:22:00,2.11947,2.11993,2.11947,2.11984,18289826.0
2007-08-13 14:23:00,2.11991,2.12017,2.11991,2.12014,1631042.0
2007-08-13 14:24:00,2.12037,2.1208,2.12037,2.1208,5476755.0
2007-08-13 14:25:00,2.12074,2.12074,2.12,2.12,1465080.0
2007-08-13 14:26:00,2.12024,2.12024,2.11998,2.12012,10242674.0
2007-08-13 14:27:00,2.12011,2.12021,2.12002,2.12021,3377020.0
2007-08-13 14:28:00,2.12035,2.12082,2.12035,2.12082,43939964.0
2007-08-13 14:29:00,2.12086,2.12094,2.12086,2.1209,6877293.0
2007-08-13 14:30:00,2.12091,2.12108,2.12087,2.12087,10525880.0
2007-08-13 14:31:00,2.12096,2.12103,2.12057,2.12068,26313167.0
2007-08-13 14:32:00,2.12066,2.12066,2.12022,2.12043,14932328.0
2007-08-13 14:33:00,2.12054,2.12083,2.1203,2.12083,15507906.0
2007-08-13 14:34:00,2.12079,2.12082,2.1206,2.12082,17929085.0
2007-08-13 14:35:00,2.12086,2.12105,2.12084,2.12103,618771.0
2007-08-13 14:36:00,2.12107,2.12142,2.12092,2.12142,4811236.0
2007-08-13 14:37:00,2.12133,2.12144,2.12116,2.12116,6198309.0
2007-08-13 14:38:00,2.12115,2.12138,2.12109,2.12138,3037141.0
2007-08-13 14:39:00,2.12144,2.12156,2.12137,2.12137,9969509.0
2007-08-13 14:40:00,2.12119,2.12135,2.12095,2.12095,5991597.0
2007-08-13 14:41:00,2.12078,2.12079,2.12062,2.12062,8351457.0
2007-08-13 14:42:00,2.12049,2.12049,2.12011,2.12017,13118387.0
2007-08-13 14:43:00,2.12035,2.12058,2.12029,2.12058,8454910.0
2007-08-13 14:44:00,2.12066,2.12072,2.12055,2.12055,6404257.0
2007-08-13 14:45:00,2.1204,2.1204,2.11968,2.11968,1339767.0
2007-08-13 14:46:00,2.11955,2.1198,2.11952,2.1198,9953143.0
2007-08-13 14:47:00,2.11984,2.12002,2.11977,2.12002,8824005.0
2007-08-13 14:48:00,2.12,2.12019,2.12,2.12019,2591510.0
2007-08-13 14:49:00,2.12025,2.12038,2.12014,2.12014,9737519.0
2007-08-13 14:50:00,2.1202,2.12026,2.11987,2.11987,17550050.0
2007-08-13 14:51:00,2.11983,2.11989,2.11956,2.11989,2197093.0
2007-08-13 14:52:00,2.12007,2.12007,2.11976,2.11976,5052476.0
2007-08-13 14:53:00,2.11968,2.11993,2.11968,2.11984,3730215.0
2007-08-13 14:54:00,2.11991,2.11998,2.11977,2.11995,4197686.0
2007-08-13 14:55:00,2.11979,2.11983,2.11912,2.11912,5543123.0
2007-08-13 14:56:00,2.1191,2.11914,2.11883,2.11883,9906946.0
2007-08-13 14:57:00,2.11885,2.11885,2.11856,2.11856,9973034.0
2007-08-13 14:58:00,2.11843,2.1186,2.11807,2.11843,9409138.0
2007-08-13 14:59:00,2.11828,2.11834,2.11826,2.11826,1624432.0
2007-08-13 15:00:00,2.11828,2.11845,2.11828,2.11843,4190596.0
2007-08-13 15:01:00,2.11838,2.11838,2.1182,2.11824,10892358.0
2007-08-13 15:02:00,2.11807,2.11807,2.11761,2.11761,4027355.0
2007-08-13 15:03:00,2.11754,2.11754,2.11677,2.11677,21204250.0
2007-08-13 15:04:00,2.11669,2.11669,2.11607,2.11607,2279331.0
2007-08-13 15:05:00,2.11618,2.11618,2.1157,2.11599,5626468.0
2007-08-13 15:06:00,2.11596,2.11596,2.1156,2.1156,15175315.0
2007-08-13 15:07:00,2.1157,2.1157,2.11542,2.11548,8315106.0
2007-08-13 15:08:00,2.11555,2.11603,2.11554,2.11603,1454942.0
2007-08-13 15:09:00,2.11623,2.11656,2.11623,2.11656,12985482.0
2007-08-13 15:10:00,2.1165,2.1165,2.11606,2.11613,2308554.0
2007-08-13 15:11:00,2.11613,2.1164,2.11598,2.11619,16132629.0
2007-08-13 15:12:00,2.11603,2.11603,2.11576,2.11595,3375940.0
2007-08-13 15:13:00,2.11593,2.11594,2.11583,2.11594,3232808.0
2007-08-13 15:14:00,2.11605,2.11633,2.11587,2.11633,9098412.0
2007-08-13 15:15:00,2.11637,2.11658,2.11629,2.11658,2704943.0
2007-08-13 15:16:00,2.11671,2.11686,2.11671,2.11678,3583591.0
2007-08-13 15:17:00,2.11688,2.11724,2.11688,2.11724,3647044.0
2007-08-13 15:18:00,2.11723,2.11727,2.11711,2.1172,6403038.0
2007-08-13 15:19:00,2.11717,2.11753,2.11701,2.11701,1401991.0
2007-08-13 15:20:00,2.11694,2.11707,2.11683,2.11696,6981589.0
2007-08-13 15:21:00,2.11705,2.1172,2.11697,2.11697,1265636.0
2007-08-13 15:22:00,2.11687,2.11702,2.11686,2.117,5239791.0
2007-08-13 15:23:00,2.117,2.117,2.11672,2.11696,16268588.0
2007-08-13 15:24:00,2.1168,2.117,2.11679,2.11683,19317405.0
2007-08-13 15:25:00,2.11684,2.11684,2.11654,2.11673,5770881.0
2007-08-13 15:26:00,2.11703,2.11731,2.11703,2.11722,8432183.0
2007-08-13 15:27:00,2.11709,2.11719,2.11687,2.11687,11809073.0
2007-08-13 15:28:00,2.11667,2.11667,2.11635,2.11635,4571846.0
2007-08-13 15:29:00,2.11628,2.11628,2.11578,2.11595,5255426.0
2007-08-13 15:30:00,2.11584,2.11586,2.1156,2.1156,5846961.0
2007-08-13 15:31:00,2.11558,2.11564,2.1153,2.1153,451787.0
2007-08-13 15:32:00,2.1153,2.11531,2.11517,2.11528,6840286.0
2007-08-13 15:33:00,2.1151,2.11528,2.11507,2.11528,17387698.0
2007-08-13 15:34:00,2.1154,2.11548,2.11528,2.1154,2272328.0
2007-08-13 15:35:00,2.11544,2.11544,2.11509,2.11532,8166529.0
2007-08-13 15:36:00,2.11535,2.11538,2.11518,2.11534,4185088.0
2007-08-13 15:37:00,2.11535,2.11553,2.11524,2.11524,5890831.0
2007-08-13 15:38:00,2.11527,2.11536,2.11503,2.11512,6404817.0
2007-08-13 15:39:00,2.11508,2.11579,2.11508,2.11579,17395572.0
2007-08-13 15:40:00,2.11581,2.11603,2.11562,2.11562,13165950.0
2007-08-13 15:41:00,2.11544,2.11544,2.11501,2.11501,1551234.0
2007-08-13 15:42:00,2.11493,2.11493,2.11461,2.11469,9379267.0
2007-08-13 15:43:00,2.11468,2.11473,2.11456,2.11473,3703840.0
2007-08-13 15:44:00,2.11467,2.11469,2.1146,2.11463,24237428.0
2007-08-13 15:45:00,2.11465,2.11508,2.11465,2.11495,3040536.0
2007-08-13 15:46:00,2.11506,2.11525,2.11506,2.11522,7520739.0
2007-08-13 15:47:00,2.11503,2.11521,2.11499,2.11504,1651779.0
2007-08-13 15:48:00,2.11491,2.11491,2.11459,2.1146,10250518.0
2007-08-13 15:49:00,2.11448,2.11448,2.11415,2.11419,4937480.0
2007-08-13 15:50:00,2.11407,2.11407,2.1137,2.1137,6271361.0
2007-08-13 15:51:00,2.1137,2.1137,2.11335,2.11335,4504719.0
2007-08-13 15:52:00,2.11345,2.11345,2.11322,2.11322,26534764.0
2007-08-13 15:53:00,2.11319,2.1134,2.11299,2.1134,2570727.0
2007-08-13 15:54:00,2.11359,2.11407,2.11357,2.11407,10424879.0
2007-08-13 15:55:00,2.11403,2.11405,2.11381,2.11388,4566279.0
2007-08-13 15:56:00,2.11376,2.11376,2.11325,2.11373,19322662.0
2007-08-13 15:57:00,2.11386,2.11417,2.11385,2.11417,5938304.0
2007-08-13 15:58:00,2.11425,2.11478,2.11425,2.11478,19412772.0
2007-08-13 15:59:00,2.1146,2.11471,2.11427,2.11437,22003091.0
2007-08-13 16:00:00,2.11436,2.11447,2.11415,2.11415,2769077.0
2007-08-13 16:01:00,2.11397,2.11417,2.1139,2.11413,2696008.0
2007-08-13 16:02:00,2.11406,2.11414,2.11394,2.11414,1417932.0
2007-08-13 16:03:00,2.11434,2.11474,2.11434,2.11474,8377931.0
2007-08-13 16:04:00,2.11483,2.11501,2.11469,2.11469,3005952.0
2007-08-13 16:05:00,2.11465,2.11465,2.11421,2.11425,19244179.0
2007-08-13 16:06:00,2.11428,2.11428,2.1141,2.1141,9095571.0
2007-08-13 16:07:00,2.11397,2.11401,2.11382,2.11382,3017112.0
2007-08-13 16:08:00,2.11374,2.11376,2.11349,2.11352,8946509.0
2007-08-13 16:09:00,2.1135,2.1135,2.11325,2.11325,4622720.0
2007-08-13 16:10:00,2.11326,2.11326,2.11297,2.11311,720007.0
2007-08-13 16:11:00,2.11318,2.11343,2.11316,2.11334,19843825.0
2007-08-13 16:12:00,2.11349,2.11368,2.11349,2.11368,8373620.0
2007-08-13 16:13:00,2.11387,2.11394,2.11365,2.11383,683881.0
2007-08-13 16:14:00,2.11403,2.11437,2.11403,2.11437,7022845.0
2007-08-13 16:15:00,2.11434,2.11452,2.11428,2.11443,17261309.0
2007-08-13 16:16:00,2.11438,2.11469,2.11438,2.11469,3438501.0
2007-08-13 16:17:00,2.11481,2.11495,2.11473,2.11495,6457809.0
2007-08-13 16:18:00,2.11481,2.11494,2.1148,2.1148,21929637.0
2007-08-13 16:19:00,2.11484,2.11486,2.11446,2.11446,2432310.0
2007-08-13 16:20:00,2.11442,2.11477,2.11439,2.1146,6034572.0
2007-08-13 16:21:00,2.11468,2.11549,2.11468,2.11549,33584890.0
2007-08-13 16:22:00,2.11571,2.11593,2.11567,2.11567,6556226.0
2007-08-13 16:23:00,2.11573,2.11573,2.11562,2.11567,2068400.0
2007-08-13 16:24:00,2.1157,2.11588,2.11566,2.11588,8966465.0
2007-08-13 16:25:00,2.11572,2.11572,2.11519,2.11519,2995361.0
2007-08-13 16:26:00,2.11521,2.11521,2.11491,2.11496,5062086.0
2007-08-13 16:27:00,2.1149,2.11575,2.1148,2.11575,1952950.0
2007-08-13 16:28:00,2.11584,2.1159,2.11575,2.11581,2931232.0
2007-08-13 16:29:00,2.11575,2.1159,2.11546,2.1159,6194928.0
2007-08-13 16:30:00,2.11597,2.11597,2.11578,2.11579,5819213.0
2007-08-13 16:31:00,2.1157,2.1158,2.11556,2.11566,1407729.0
2007-08-13 16:32:00,2.11562,2.11562,2.11546,2.11549,10659816.0
2007-08-13 16:33:00,2.11554,2.11564,2.11546,2.11561,4548644.0
2007-08-13 16:34:00,2.11555,2.11555,2.11495,2.11495,1603328.0
2007-08-13 16:35:00,2.11495,2.11527,2.11491,2.11525,17612643.0
2007-08-13 16:36:00,2.11551,2.11575,2.11551,2.11565,12862122.0
2007-08-13 16:37:00,2.11557,2.11562,2.11542,2.11562,3595214.0
2007-08-13 16:38:00,2.11564,2.11584,2.11562,2.1158,4908394.0
2007-08-13 16:39:00,2.11575,2.11597,2.11575,2.11596,11226291.0
2007-08-13 16:40:00,2.11602,2.11628,2.11583,2.11583,11842957.0
2007-08-13 16:41:00,2.11575,2.11575,2.1153,2.1153,5085494.0
2007-08-13 16:42:00,2.11528,2.11528,2.11501,2.11512,15678584.0
2007-08-13 16:43:00,2.11505,2.11522,2.11501,2.11501,9671901.0
2007-08-13 16:44:00,2.11474,2.11474,2.11448,2.11448,4099631.0
2007-08-13 16:45:00,2.11447,2.11447,2.11422,2.11428,5246948.0
2007-08-13 16:46:00,2.11416,2.11422,2.11398,2.11398,23170506.0
2007-08-13 16:47:00,2.11404,2.11404,2.11377,2.11386,16068900.0
2007-08-13 16:48:00,2.11381,2.11381,2.11366,2.11366,4480142.0
2007-08-13 16:49:00,2.11365,2.11365,2.11325,2.11325,18867700.0
2007-08-13 16:50:00,2.1133,2.1133,2.11315,2.11318,1409867.0
2007-08-13 16:51:00,2.11319,2.11359,2.11184,2.11359,1254653.0
2007-08-13 16:52:00,2.11356,2.11379,2.11356,2.11378,6587423.0
2007-08-13 16:53:00,2.11366,2.11371,2.1135,2.1135,2304620.0
2007-08-13 16:54:00,2.11343,2.11391,2.11343,2.11385,54577859.0
2007-08-13 16:55:00,2.11414,2.11434,2.11414,2.11428,7227880.0
2007-08-13 16:56:00,2.11428,2.11458,2.11428,2.11454,5735517.0
2007-08-13 16:57:00,2.11459,2.1147,2.11454,2.11466,16664752.0
2007-08-13 16:58:00,2.1148,2.11489,2.11465,2.11489,13059519.0
2007-08-13 16:59:00,2.11498,2.11518,2.11498,2.1151,196110.0
2007-08-13 17:00:00,2.11505,2.11505,2.11478,2.11479,5560191.0
2007-08-13 17:01:00,2.11484,2.11484,2.11472,2.11476,5395504.0
2007-08-13 17:02:00,2.115,2.11519,2.115,2.11512,4573799.0
2007-08-13 17:03:00,2.115,2.11516,2.11498,2.11506,1862069.0
2007-08-13 17:04:00,2.11501,2.11526,2.11492,2.11526,2331691.0
2007-08-13 17:05:00,2.11534,2.11555,2.11534,2.11555,4389228.0
2007-08-13 17:06:00,2.11552,2.11552,2.11518,2.11518,18416095.0
2007-08-13 17:07:00,2.11517,2.11526,2.11511,2.11517,12019789.0
2007-08-13 17:08:00,2.11523,2.11529,2.1151,2.11511,2923936.0
2007-08-13 17:09:00,2.11508,2.11508,2.11462,2.11462,3331340.0
2007-08-13 17:10:00,2.11458,2.11477,2.11445,2.11476,6819783.0
2007-08-13 17:11:00,2.11497,2.11522,2.11497,2.11517,2730321.0
2007-08-13 17:12:00,2.11517,2.11523,2.11506,2.11523,1831770.0
2007-08-13 17:13:00,2.11536,2.11575,2.11536,2.11575,4085182.0
2007-08-13 17:14:00,2.11585,2.1159,2.1157,2.1157,9670611.0
2007-08-13 17:15:00,2.11572,2.11572,2.11513,2.11513,5615023.0
2007-08-13 17:16:00,2.11523,2.11523,2.11503,2.11511,8163960.0
2007-08-13 17:17:00,2.11532,2.11547,2.11528,2.1154,5264839.0
2007-08-13 17:18:00,2.11528,2.11528,2.11489,2.11496,820168.0
2007-08-13 17:19:00,2.11493,2.11493,2.1146,2.1146,1645695.0
2007-08-13 17:20:00,2.11474,2.11474,2.11448,2.11448,5187357.0
2007-08-13 17:21:00,2.11446,2.11446,2.11415,2.11432,14712698.0
2007-08-13 17:22:00,2.11428,2.1144,2.1142,2.11427,31877393.0
2007-08-13 17:23:00,2.1143,2.11468,2.1143,2.11468,3537427.0
2007-08-13 17:24:00,2.11479,2.11505,2.11475,2.11495,2834145.0
2007-08-13 17:25:00,2.11509,2.11533,2.11503,2.11533,2977800.0
2007-08-13 17:26:00,2.11551,2.11574,2.11551,2.11574,13092632.0
2007-08-13 17:27:00,2.11574,2.11574,2.11509,2.11509,4272857.0
2007-08-13 17:28:00,2.11481,2.11484,2.11465,2.11473,1438263.0
2007-08-13 17:29:00,2.11479,2.11516,2.11479,2.11516,1120259.0
2007-08-13 17:30:00,2.11519,2.11525,2.11506,2.11506,13864047.0
2007-08-13 17:31:00,2.11504,2.11504,2.11442,2.11442,1229179.0
2007-08-13 17:32:00,2.11445,2.1146,2.11434,2.11434,6490513.0
2007-08-13 17:33:00,2.11454,2.11492,2.11454,2.11492,7425699.0
2007-08-13 17:34:00,2.11488,2.11492,2.11475,2.11475,2329051.0
2007-08-13 17:35:00,2.11456,2.11473,2.11443,2.11445,19205611.0
2007-08-13 17:36:00,2.11447,2.11447,2.11397,2.11421,7341555.0
2007-08-13 17:37:00,2.11424,2.1144,2.11415,2.1144,1417271.0
2007-08-13 17:38:00,2.11444,2.11455,2.11439,2.11455,7216621.0
2007-08-13 17:39:00,2.11446,2.11446,2.11408,2.11408,996514.0
2007-08-13 17:40:00,2.11417,2.11417,2.11396,2.11398,2834770.0
2007-08-13 17:41:00,2.11403,2.11431,2.11403,2.11431,2445400.0
2007-08-13 17:42:00,2.11444,2.11468,2.11443,2.11466,8633404.0
2007-08-13 17:43:00,2.11462,2.11465,2.11445,2.11455,1686422.0
2007-08-13 17:44:00,2.11439,2.11462,2.114,2.11462,12439093.0
2007-08-13 17:45:00,2.1147,2.11506,2.1147,2.11506,9166077.0
2007-08-13 17:46:00,2.11514,2.11516,2.11489,2.11489,1773955.0
2007-08-13 17:47:00,2.11478,2.11478,2.11464,2.1147,5910029.0
2007-08-13 17:48:00,2.11429,2.11465,2.11429,2.1145,11113778.0
2007-08-13 17:49:00,2.11434,2.11462,2.11434,2.11462,2625212.0
2007-08-13 17:50:00,2.11463,2.11463,2.11432,2.11435,26943866.0
2007-08-13 17:51:00,2.11439,2.11455,2.11425,2.11455,1184614.0
2007-08-13 17:52:00,2.1145,2.11461,2.1145,2.1145,2344337.0
2007-08-13 17:53:00,2.11437,2.11437,2.11381,2.11381,4119591.0
2007-08-13 17:54:00,2.11381,2.11439,2.11379,2.11438,2351855.0
2007-08-13 17:55:00,2.1143,2.11458,2.1143,2.1145,3665746.0
2007-08-13 17:56:00,2.11454,2.11455,2.1131,2.11452,10436264.0
2007-08-13 17:57:00,2.11449,2.11449,2.11428,2.11434,17223847.0
2007-08-13 17:58:00,2.11425,2.11425,2.1141,2.1141,17068136.0
2007-08-13 17:59:00,2.11412,2.11429,2.11408,2.11411,5325003.0
2007-08-13 18:00:00,2.11419,2.11437,2.11419,2.11435,1746713.0
2007-08-13 18:01:00,2.11442,2.11474,2.11442,2.11474,1613868.0
2007-08-13 18:02:00,2.11485,2.11494,2.11479,2.11479,17867439.0
2007-08-13 18:03:00,2.11486,2.11491,2.11475,2.11485,2137215.0
2007-08-13 18:04:00,2.11486,2.11491,2.11465,2.11465,16749933.0
2007-08-13 18:05:00,2.11455,2.11455,2.11442,2.1145,9979444.0
2007-08-13 18:06:00,2.11447,2.11448,2.11439,2.11439,9087486.0
2007-08-13 18:07:00,2.1143,2.1143,2.11366,2.11386,5065798.0
2007-08-13 18:08:00,2.1137,2.1137,2.11274,2.11274,13739095.0
2007-08-13 18:09:00,2.11255,2.11264,2.11232,2.11232,5696665.0
2007-08-13 18:10:00,2.11236,2.11245,2.11229,2.11237,2789407.0
2007-08-13 18:11:00,2.11236,2.11236,2.11189,2.1119,2978786.0
2007-08-13 18:12:00,2.11183,2.11211,2.11175,2.11211,2824509.0
2007-08-13 18:13:00,2.11213,2.11231,2.11204,2.11205,15608540.0
2007-08-13 18:14:00,2.11207,2.11207,2.1119,2.11193,3177404.0
2007-08-13 18:15:00,2.11187,2.11201,2.11177,2.11201,4606353.0
2007-08-13 18:16:00,2.11215,2.11242,2.11215,2.11242,8068837.0
2007-08-13 18:17:00,2.11244,2.11263,2.1124,2.11263,6162993.0
2007-08-13 18:18:00,2.11273,2.113,2.11272,2.113,3877881.0
2007-08-13 18:19:00,2.11314,2.11326,2.11302,2.11302,17593439.0
2007-08-13 18:20:00,2.11308,2.11308,2.11268,2.11268,10550791.0
2007-08-13 18:21:00,2.1129,2.11325,2.1129,2.11325,10804639.0
2007-08-13 18:22:00,2.11329,2.11368,2.11321,2.11351,9489804.0
2007-08-13 18:23:00,2.11369,2.11402,2.11369,2.11387,29656589.0
2007-08-13 18:24:00,2.11381,2.11381,2.11348,2.11351,2428819.0
2007-08-13 18:25:00,2.11358,2.11381,2.11358,2.11381,5124284.0
2007-08-13 18:26:00,2.11388,2.11389,2.11368,2.11384,13528250.0
2007-08-13 18:27:00,2.114,2.11429,2.114,2.11429,3554946.0
2007-08-13 18:28:00,2.11425,2.11425,2.11412,2.11416,3105908.0
2007-08-13 18:29:00,2.1141,2.11467,2.1141,2.11467,6394479.0
2007-08-13 18:30:00,2.11465,2.11467,2.11448,2.11448,12235029.0
2007-08-13 18:31:00,2.11453,2.11456,2.11448,2.11448,6652343.0
2007-08-13 18:32:00,2.11459,2.11473,2.11453,2.11467,3512961.0
2007-08-13 18:33:00,2.11446,2.11451,2.11423,2.11451,3183224.0
2007-08-13 18:34:00,2.1147,2.11514,2.1147,2.11514,9630978.0
2007-08-13 18:35:00,2.11526,2.11553,2.11526,2.11552,6575707.0
2007-08-13 18:36:00,2.11563,2.11583,2.11556,2.11573,9897632.0
2007-08-13 18:37:00,2.11569,2.11569,2.11526,2.11526,1117621.0
2007-08-13 18:38:00,2.11515,2.11515,2.11467,2.11467,2607079.0
2007-08-13 18:39:00,2.11455,2.11459,2.11446,2.11459,1796356.0
2007-08-13 18:40:00,2.11456,2.11468,2.11442,2.11442,2541112.0
2007-08-13 18:41:00,2.11451,2.11474,2.11451,2.11462,2895076.0
2007-08-13 18:42:00,2.1147,2.11476,2.11464,2.11472,16901606.0
2007-08-13 18:43:00,2.11474,2.11474,2.11432,2.11432,5120805.0
2007-08-13 18:44:00,2.11464,2.11488,2.11464,2.11484,18173030.0
2007-08-13 18:45:00,2.11494,2.11504,2.11493,2.11498,9013323.0
2007-08-13 18:46:00,2.11492,2.11498,2.11474,2.11498,19043627.0
2007-08-13 18:47:00,2.11506,2.11567,2.11506,2.11567,2710613.0
2007-08-13 18:48:00,2.11559,2.11562,2.11537,2.1154,3273845.0
2007-08-13 18:49:00,2.11539,2.11563,2.11536,2.11563,9716668.0
2007-08-13 18:50:00,2.11562,2.11592,2.11562,2.11581,1539160.0
2007-08-13 18:51:00,2.11581,2.11581,2.11568,2.11568,24218690.0
2007-08-13 18:52:00,2.11569,2.11601,2.11562,2.11601,5387415.0
2007-08-13 18:53:00,2.11595,2.11595,2.11547,2.11547,27101741.0
2007-08-13 18:54:00,2.11537,2.11543,2.11526,2.11527,3253866.0
2007-08-13 18:55:00,2.11534,2.11543,2.11525,2.11537,6227244.0
2007-08-13 18:56:00,2.11536,2.11536,2.11502,2.11522,11764308.0
2007-08-13 18:57:00,2.11522,2.11539,2.11515,2.11539,14053473.0
2007-08-13 18:58:00,2.11536,2.11546,2.11531,2.11531,9694108.0
2007-08-13 18:59:00,2.1152,2.1152,2.11481,2.11511,1229103.0
2007-08-13 19:00:00,2.11521,2.11532,2.11519,2.11532,4107135.0
2007-08-13 19:01:00,2.11543,2.11573,2.11529,2.11573,748647.0
2007-08-13 19:02:00,2.11572,2.11585,2.11558,2.11558,2481228.0
2007-08-13 19:03:00,2.11561,2.11562,2.11554,2.11562,8028775.0
2007-08-13 19:04:00,2.11554,2.11559,2.11522,2.11522,10680798.0
2007-08-13 19:05:00,2.11536,2.11536,2.11386,2.11525,8518810.0
2007-08-13 19:06:00,2.11518,2.11531,2.11512,2.11528,10493196.0
2007-08-13 19:07:00,2.11517,2.11537,2.11517,2.11529,3274266.0
2007-08-13 19:08:00,2.1151,2.1151,2.11478,2.11484,15559363.0
2007-08-13 19:09:00,2.1148,2.1148,2.11469,2.11469,3056663.0
2007-08-13 19:10:00,2.11474,2.11482,2.11471,2.11475,4712410.0
2007-08-13 19:11:00,2.11483,2.11485,2.11471,2.11485,830242.0
2007-08-13 19:12:00,2.11481,2.11509,2.11481,2.11485,18976992.0
2007-08-13 19:13:00,2.11473,2.11473,2.11452,2.11467,2724153.0
2007-08-13 19:14:00,2.11471,2.11478,2.11471,2.11471,1080759.0
2007-08-13 19:15:00,2.11458,2.11458,2.11414,2.1144,8382171.0
2007-08-13 19:16:00,2.11447,2.1146,2.11445,2.11457,3544313.0
2007-08-13 19:17:00,2.11437,2.11452,2.11437,2.11447,4978423.0
2007-08-13 19:18:00,2.11459,2.11492,2.11459,2.11492,6361984.0
2007-08-13 19:19:00,2.11501,2.11501,2.1148,2.1149,15105666.0
2007-08-13 19:20:00,2.11492,2.11496,2.11481,2.11486,3878973.0
2007-08-13 19:21:00,2.115,2.11508,2.1149,2.1149,10754955.0
2007-08-13 19:22:00,2.11487,2.11489,2.11481,2.11483,8151708.0
2007-08-13 19:23:00,2.11483,2.11497,2.11483,2.11492,10090969.0
2007-08-13 19:24:00,2.11481,2.11483,2.11433,2.11433,2139218.0
2007-08-13 19:25:00,2.11489,2.11506,2.11487,2.11506,2531983.0
2007-08-13 19:26:00,2.11506,2.11507,2.11488,2.11497,11208580.0
2007-08-13 19:27:00,2.11482,2.11495,2.11472,2.11482,4828907.0
2007-08-13 19:28:00,2.11487,2.11523,2.11487,2.11523,14197070.0
2007-08-13 19:29:00,2.11532,2.11545,2.11532,2.11536,24717480.0
2007-08-13 19:30:00,2.11527,2.11534,2.11513,2.11513,2079253.0
2007-08-13 19:31:00,2.11502,2.11516,2.1149,2.11495,1851390.0
2007-08-13 19:32:00,2.11503,2.11534,2.11503,2.11534,8060040.0
2007-08-13 19:33:00,2.1154,2.11545,2.1154,2.11543,1456680.0
2007-08-13 19:34:00,2.11558,2.11574,2.11558,2.11562,8043074.0
2007-08-13 19:35:00,2.11548,2.11548,2.1151,2.1151,8079658.0
2007-08-13 19:36:00,2.11507,2.11521,2.11501,2.11521,6517298.0
2007-08-13 19:37:00,2.11534,2.11573,2.11534,2.11573,1780892.0
2007-08-13 19:38:00,2.1157,2.11606,2.1157,2.11606,2627764.0
2007-08-13 19:39:00,2.11612,2.11624,2.11612,2.11624,4077062.0
2007-08-13 19:40:00,2.11626,2.11672,2.11626,2.11672,3212015.0
2007-08-13 19:41:00,2.11679,2.11686,2.11669,2.1168,6366091.0
2007-08-13 19:42:00,2.11679,2.11679,2.11655,2.11659,10975029.0
2007-08-13 19:43:00,2.1166,2.11669,2.11646,2.11646,1616498.0
2007-08-13 19:44:00,2.11666,2.11673,2.11658,2.11658,18743936.0
2007-08-13 19:45:00,2.11661,2.11668,2.1164,2.11659,1918343.0
2007-08-13 19:46:00,2.1165,2.11672,2.1165,2.11661,20459168.0
2007-08-13 19:47:00,2.11658,2.11669,2.1165,2.11663,4016291.0
2007-08-13 19:48:00,2.11626,2.1169,2.11626,2.11674,17061845.0
2007-08-13 19:49:00,2.11663,2.11668,2.11657,2.11668,8497027.0
2007-08-13 19:50:00,2.11666,2.11666,2.11644,2.11644,49307367.0
2007-08-13 19:51:00,2.11631,2.11636,2.11618,2.11626,5035776.0
2007-08-13 19:52:00,2.1147,2.11619,2.1147,2.11619,3722064.0
2007-08-13 19:53:00,2.11624,2.11659,2.11624,2.11639,2488135.0
2007-08-13 19:54:00,2.11647,2.11647,2.11631,2.11646,3049279.0
2007-08-13 19:55:00,2.11649,2.11673,2.11648,2.11648,4541681.0
2007-08-13 19:56:00,2.11634,2.11634,2.11604,2.11607,3237280.0
2007-08-13 19:57:00,2.11607,2.11607,2.1157,2.1158,1527984.0
2007-08-13 19:58:00,2.11626,2.11667,2.11626,2.11664,15383175.0
2007-08-13 19:59:00,2.11673,2.11697,2.11658,2.11697,18719002.0
2007-08-13 20:00:00,2.11693,2.11709,2.11685,2.11709,17964569.0
2007-08-13 20:01:00,2.11714,2.11714,2.11701,2.11705,16659111.0
2007-08-13 20:02:00,2.11705,2.11705,2.11682,2.117,912888.0
2007-08-13 20:03:00,2.117,2.11719,2.11692,2.11713,16151656.0
2007-08-13 20:04:00,2.11717,2.11717,2.11697,2.11702,4919370.0
2007-08-13 20:05:00,2.11715,2.11726,2.1171,2.11718,6086031.0
2007-08-13 20:06:00,2.1171,2.11735,2.1171,2.11735,13686347.0
2007-08-13 20:07:00,2.11731,2.11739,2.11724,2.11732,1400025.0
2007-08-13 20:08:00,2.11725,2.11728,2.1171,2.11728,1499195.0
2007-08-13 20:09:00,2.11726,2.1173,2.117,2.117,11397514.0
2007-08-13 20:10:00,2.11671,2.11691,2.11665,2.11671,2508166.0
2007-08-13 20:11:00,2.11672,2.11736,2.11667,2.11736,10186024.0
2007-08-13 20:12:00,2.11736,2.11749,2.11736,2.11746,22588921.0
2007-08-13 20:13:00,2.1175,2.1175,2.11724,2.11749,2400284.0
2007-08-13 20:14:00,2.11746,2.11759,2.11746,2.11752,13937352.0
2007-08-13 20:15:00,2.11767,2.11776,2.11752,2.11771,4860484.0
2007-08-13 20:16:00,2.11775,2.11779,2.11761,2.11761,2741300.0
2007-08-13 20:17:00,2.11764,2.11766,2.11746,2.11751,1855699.0
2007-08-13 20:18:00,2.11749,2.1176,2.11749,2.11756,4086019.0
2007-08-13 20:19:00,2.11757,2.11757,2.11752,2.11753,3339216.0
2007-08-13 20:20:00,2.11764,2.11794,2.11764,2.11794,12127625.0
2007-08-13 20:21:00,2.11789,2.11811,2.11789,2.11811,2920921.0
2007-08-13 20:22:00,2.11823,2.11841,2.11821,2.11841,3422288.0
2007-08-13 20:23:00,2.11847,2.11847,2.11828,2.11838,14863958.0
2007-08-13 20:24:00,2.11837,2.11837,2.11822,2.11828,10098694.0
2007-08-13 20:25:00,2.11818,2.11818,2.11781,2.11781,6893806.0
2007-08-13 20:26:00,2.11784,2.11811,2.11772,2.11811,2958603.0
2007-08-13 20:27:00,2.11811,2.11837,2.11801,2.11837,9985775.0
2007-08-13 20:28:00,2.11843,2.11879,2.11839,2.1187,11077887.0
2007-08-13 20:29:00,2.11854,2.11854,2.11827,2.11833,10251067.0
2007-08-13 20:30:00,2.11832,2.11843,2.11814,2.11841,2666669.0
2007-08-13 20:31:00,2.1184,2.1184,2.11794,2.118,5149146.0
2007-08-13 20:32:00,2.11798,2.11805,2.11779,2.11805,2299213.0
2007-08-13 20:33:00,2.11822,2.11852,2.1182,2.11845,4267937.0
2007-08-13 20:34:00,2.11844,2.11849,2.1183,2.1183,1321615.0
2007-08-13 20:35:00,2.1181,2.1181,2.11774,2.11776,4966041.0
2007-08-13 20:36:00,2.1178,2.11804,2.1178,2.11804,3130307.0
2007-08-13 20:37:00,2.11814,2.11814,2.11799,2.11799,1893987.0
2007-08-13 20:38:00,2.11793,2.11798,2.11779,2.11779,3696084.0
2007-08-13 20:39:00,2.11771,2.11791,2.1176,2.11774,1105405.0
2007-08-13 20:40:00,2.11791,2.11822,2.11791,2.11822,1601312.0
2007-08-13 20:41:00,2.11822,2.11835,2.11819,2.11835,4061605.0
2007-08-13 20:42:00,2.11842,2.11875,2.11842,2.11875,9395885.0
2007-08-13 20:43:00,2.11873,2.11873,2.11846,2.11846,2609778.0
2007-08-13 20:44:00,2.11845,2.11857,2.11837,2.1184,2741743.0
2007-08-13 20:45:00,2.11835,2.11835,2.11815,2.1182,871657.0
2007-08-13 20:46:00,2.11816,2.11838,2.11816,2.11829,8757331.0
2007-08-13 20:47:00,2.11844,2.11859,2.11843,2.1185,7456867.0
2007-08-13 20:48:00,2.11847,2.11854,2.11842,2.11842,12192915.0
2007-08-13 20:49:00,2.1184,2.11845,2.11836,2.11843,15334614.0
2007-08-13 20:50:00,2.11839,2.11847,2.11828,2.11839,10828388.0
2007-08-13 20:51:00,2.11817,2.11879,2.11817,2.11847,1735078.0
2007-08-13 20:52:00,2.11847,2.11847,2.11796,2.11796,5586639.0
2007-08-13 20:53:00,2.11778,2.11789,2.11768,2.11779,6596661.0
2007-08-13 20:54:00,2.1178,2.11789,2.11741,2.11789,9346728.0
2007-08-13 20:55:00,2.11793,2.11795,2.11778,2.11786,1073603.0
2007-08-13 20:56:00,2.11792,2.11798,2.11759,2.11788,24255146.0
2007-08-13 20:57:00,2.11789,2.11789,2.11765,2.11768,4797033.0
2007-08-13 20:58:00,2.11786,2.11794,2.11775,2.11775,5835468.0
2007-08-13 20:59:00,2.1177,2.11772,2.11764,2.1177,21714259.0
2007-08-13 21:00:00,2.1176,2.11763,2.1175,2.11754,2179612.0
2007-08-13 21:01:00,2.11758,2.11783,2.11758,2.11768,4627500.0
2007-08-13 21:02:00,2.11765,2.11768,2.11733,2.11768,4447961.0
2007-08-13 21:03:00,2.11767,2.11771,2.11741,2.11771,6916093.0
2007-08-13 21:04:00,2.11775,2.11777,2.11756,2.11773,11938228.0
2007-08-13 21:05:00,2.11772,2.11793,2.11763,2.11793,11839500.0
2007-08-13 21:06:00,2.118,2.11806,2.11788,2.11806,2937026.0
2007-08-13 21:07:00,2.11812,2.11813,2.11792,2.11792,3776675.0
2007-08-13 21:08:00,2.11791,2.11797,2.11783,2.11797,14207854.0
2007-08-13 21:09:00,2.11796,2.11804,2.1178,2.1178,12017268.0
2007-08-13 21:10:00,2.11792,2.11814,2.11792,2.11814,631346.0
2007-08-13 21:11:00,2.11823,2.11846,2.11819,2.11846,6858481.0
2007-08-13 21:12:00,2.11841,2.11841,2.118,2.118,2473750.0
2007-08-13 21:13:00,2.11792,2.11792,2.11746,2.11771,2315413.0
2007-08-13 21:14:00,2.11759,2.11763,2.11728,2.11728,3360408.0
2007-08-13 21:15:00,2.11737,2.11775,2.11737,2.11764,13211948.0
2007-08-13 21:16:00,2.11757,2.11767,2.11739,2.1175,1929199.0
2007-08-13 21:17:00,2.1174,2.1174,2.11719,2.11732,18547320.0
2007-08-13 21:18:00,2.11727,2.11756,2.11725,2.11751,23338253.0
2007-08-13 21:19:00,2.11751,2.11781,2.11751,2.11781,33036850.0
2007-08-13 21:20:00,2.11806,2.1182,2.11803,2.1182,24481813.0
2007-08-13 21:21:00,2.11801,2.11801,2.11774,2.11797,20964455.0
2007-08-13 21:22:00,2.11805,2.11828,2.11796,2.11828,8974002.0
2007-08-13 21:23:00,2.11833,2.11871,2.11833,2.11871,8188466.0
2007-08-13 21:24:00,2.11882,2.11915,2.11882,2.11904,5684448.0
2007-08-13 21:25:00,2.11932,2.11951,2.11925,2.11951,4881425.0
2007-08-13 21:26:00,2.11962,2.1198,2.11942,2.11971,4124464.0
2007-08-13 21:27:00,2.11978,2.11983,2.11973,2.11973,15404479.0
2007-08-13 21:28:00,2.11967,2.11984,2.11953,2.11953,11516026.0
2007-08-13 21:29:00,2.11948,2.11951,2.11939,2.11939,4001970.0
2007-08-13 21:30:00,2.11935,2.11935,2.11894,2.11907,4231259.0
2007-08-13 21:31:00,2.11911,2.11936,2.11905,2.11936,2119792.0
2007-08-13 21:32:00,2.11943,2.11964,2.11941,2.11946,5445534.0
2007-08-13 21:33:00,2.11928,2.11942,2.11922,2.11932,1309525.0
2007-08-13 21:34:00,2.11952,2.1197,2.11947,2.1196,16103674.0
2007-08-13 21:35:00,2.11959,2.11983,2.11959,2.11983,12267320.0
2007-08-13 21:36:00,2.11982,2.1199,2.11981,2.11989,3972267.0
2007-08-13 21:37:00,2.11987,2.11987,2.11949,2.11971,3625984.0
2007-08-13 21:38:00,2.11976,2.11989,2.11976,2.11979,2840486.0
2007-08-13 21:39:00,2.11962,2.11962,2.11934,2.11936,4045320.0
2007-08-13 21:40:00,2.11945,2.11978,2.11938,2.11978,2406513.0
2007-08-13 21:41:00,2.11985,2.12019,2.11985,2.12019,8890603.0
2007-08-13 21:42:00,2.12012,2.12026,2.12,2.12026,5921478.0
2007-08-13 21:43:00,2.12034,2.12094,2.12034,2.12094,3842235.0
2007-08-13 21:44:00,2.12113,2.12129,2.12109,2.12116,6557267.0
2007-08-13 21:45:00,2.1212,2.1212,2.12079,2.12105,8304821.0
2007-08-13 21:46:00,2.12103,2.12103,2.12057,2.12057,2355764.0
2007-08-13 21:47:00,2.12062,2.1209,2.12062,2.12074,9349733.0
2007-08-13 21:48:00,2.12073,2.12086,2.12073,2.12075,7510429.0
2007-08-13 21:49:00,2.12059,2.12079,2.12059,2.12079,14757043.0
2007-08-13 21:50:00,2.12082,2.12084,2.12059,2.12078,15953964.0
2007-08-13 21:51:00,2.1207,2.1207,2.12054,2.1206,3478185.0
2007-08-13 21:52:00,2.12055,2.12055,2.12043,2.12043,4934481.0
2007-08-13 21:53:00,2.12035,2.12042,2.12031,2.12031,2845266.0
2007-08-13 21:54:00,2.12038,2.12046,2.12026,2.12046,4739090.0
2007-08-13 21:55:00,2.12041,2.12046,2.12036,2.12046,6956711.0
2007-08-13 21:56:00,2.12034,2.12057,2.12034,2.12045,1381926.0
2007-08-13 21:57:00,2.12041,2.12041,2.12,2.12,11957875.0
2007-08-13 21:58:00,2.12007,2.12007,2.11992,2.11996,4250513.0
2007-08-13 21:59:00,2.11993,2.11993,2.11955,2.11955,5475983.0
2007-08-13 22:00:00,2.11945,2.11949,2.11934,2.11943,2316980.0
2007-08-13 22:01:00,2.11933,2.11994,2.11932,2.11994,15504684.0
2007-08-13 22:02:00,2.11998,2.11998,2.11963,2.11963,2361138.0
2007-08-13 22:03:00,2.11946,2.11954,2.11934,2.11934,1929390.0
2007-08-13 22:04:00,2.11933,2.11933,2.11907,2.11907,4764854.0
2007-08-13 22:05:00,2.11913,2.11913,2.11892,2.11892,8543668.0
2007-08-13 22:06:00,2.11861,2.11887,2.11861,2.11887,8558331.0
2007-08-13 22:07:00,2.11891,2.11924,2.11889,2.11922,8906341.0
2007-08-13 22:08:00,2.11939,2.11967,2.11939,2.11959,10967596.0
2007-08-13 22:09:00,2.11945,2.11945,2.11889,2.11889,5092093.0
2007-08-13 22:10:00,2.11883,2.11893,2.11866,2.11866,1840417.0
2007-08-13 22:11:00,2.11883,2.11891,2.11874,2.11891,10801454.0
2007-08-13 22:12:00,2.11896,2.11908,2.11894,2.11895,9567857.0
2007-08-13 22:13:00,2.11895,2.11935,2.11895,2.11935,2214821.0
2007-08-13 22:14:00,2.11943,2.11946,2.11924,2.11926,8426647.0
2007-08-13 22:15:00,2.11932,2.11937,2.11922,2.11922,11837088.0
2007-08-13 22:16:00,2.11941,2.11957,2.11941,2.11957,6047246.0
2007-08-13 22:17:00,2.11963,2.11972,2.11951,2.11951,10509409.0
2007-08-13 22:18:00,2.11949,2.11949,2.1189,2.11922,3394392.0
2007-08-13 22:19:00,2.11937,2.11939,2.11927,2.1193,5492129.0
2007-08-13 22:20:00,2.1193,2.11946,2.11923,2.11943,3589164.0
2007-08-13 22:21:00,2.11948,2.11976,2.11948,2.11976,4038947.0
2007-08-13 22:22:00,2.1198,2.1198,2.11937,2.11937,4961443.0
2007-08-13 22:23:00,2.1196,2.11967,2.1196,2.11967,85742.0
2007-08-13 22:24:00,2.1197,2.1198,2.11967,2.1198,14128767.0
2007-08-13 22:25:00,2.11984,2.11984,2.11969,2.11979,11044033.0
2007-08-13 22:26:00,2.11988,2.11994,2.11986,2.11987,6117995.0
2007-08-13 22:27:00,2.11985,2.11985,2.11924,2.11924,13149300.0
2007-08-13 22:28:00,2.1195,2.11964,2.11948,2.11948,7504570.0
2007-08-13 22:29:00,2.11951,2.11961,2.11951,2.11961,26903171.0
2007-08-13 22:30:00,2.11964,2.11972,2.11949,2.11949,28995655.0
2007-08-13 22:31:00,2.1195,2.11967,2.11947,2.11951,9608846.0
2007-08-13 22:32:00,2.11944,2.11947,2.11934,2.11947,5428122.0
2007-08-13 22:33:00,2.11946,2.11969,2.11946,2.11969,11001870.0
2007-08-13 22:34:00,2.11957,2.11975,2.11957,2.11975,2882661.0
2007-08-13 22:35:00,2.11977,2.11989,2.11955,2.11989,2691183.0
2007-08-13 22:36:00,2.12009,2.1204,2.12009,2.12011,2625889.0
2007-08-13 22:37:00,2.12023,2.12032,2.12007,2.12007,2996920.0
2007-08-13 22:38:00,2.11995,2.12016,2.11995,2.12016,2207660.0
2007-08-13 22:39:00,2.12022,2.12037,2.12018,2.12037,9249839.0
2007-08-13 22:40:00,2.12031,2.12033,2.12014,2.12033,13461372.0
2007-08-13 22:41:00,2.12036,2.12053,2.12036,2.12043,15315233.0
2007-08-13 22:42:00,2.12045,2.12047,2.12019,2.12019,5371488.0
2007-08-13 22:43:00,2.11998,2.12009,2.11992,2.12009,19657046.0
2007-08-13 22:44:00,2.12023,2.12041,2.12017,2.12041,22935681.0
2007-08-13 22:45:00,2.12054,2.12054,2.1203,2.12035,3408455.0
2007-08-13 22:46:00,2.12027,2.12046,2.12024,2.1204,11167240.0
2007-08-13 22:47:00,2.12037,2.1206,2.12025,2.12025,11641037.0
2007-08-13 22:48:00,2.12027,2.12027,2.12004,2.12019,2941778.0
2007-08-13 22:49:00,2.12018,2.12018,2.11986,2.11996,3461849.0
2007-08-13 22:50:00,2.12011,2.12015,2.11973,2.11973,2631852.0
2007-08-13 22:51:00,2.11971,2.11997,2.11971,2.11997,10077334.0
2007-08-13 22:52:00,2.11998,2.12066,2.11992,2.12066,9105957.0
2007-08-13 22:53:00,2.12069,2.12091,2.12069,2.12091,2401949.0
2007-08-13 22:54:00,2.12091,2.12091,2.12057,2.12075,26525463.0
2007-08-13 22:55:00,2.12073,2.12077,2.12065,2.12072,21541143.0
2007-08-13 22:56:00,2.12077,2.12099,2.12077,2.12099,30588522.0
2007-08-13 22:57:00,2.12097,2.12097,2.12073,2.12095,1467579.0
2007-08-13 22:58:00,2.12084,2.12087,2.12049,2.12049,4799707.0
2007-08-13 22:59:00,2.12018,2.12044,2.12018,2.12044,3267786.0
2007-08-13 23:00:00,2.12044,2.12048,2.12024,2.12024,9411520.0
2007-08-13 23:01:00,2.12018,2.12018,2.11989,2.11989,10621634.0
2007-08-13 23:02:00,2.11986,2.11988,2.11963,2.11965,12648792.0
2007-08-13 23:03:00,2.11967,2.1198,2.11948,2.1198,8455693.0
2007-08-13 23:04:00,2.11961,2.11961,2.11906,2.11906,2313505.0
2007-08-13 23:05:00,2.11911,2.11942,2.11911,2.11942,2295383.0
2007-08-13 23:06:00,2.11949,2.11993,2.11935,2.11993,2906122.0
2007-08-13 23:07:00,2.12003,2.12005,2.11989,2.11998,10556240.0
2007-08-13 23:08:00,2.11991,2.11991,2.11975,2.11975,8578061.0
2007-08-13 23:09:00,2.11965,2.11983,2.11964,2.11982,5746283.0
2007-08-13 23:10:00,2.11991,2.12052,2.11991,2.12052,1799343.0
2007-08-13 23:11:00,2.12057,2.12057,2.12038,2.12038,3509695.0
2007-08-13 23:12:00,2.12035,2.12035,2.12014,2.12014,22022273.0
2007-08-13 23:13:00,2.11994,2.11994,2.11974,2.11979,5693509.0
2007-08-13 23:14:00,2.11978,2.12008,2.11978,2.12008,3100894.0
2007-08-13 23:15:00,2.12021,2.12029,2.11992,2.12015,605026.0
2007-08-13 23:16:00,2.12033,2.12042,2.12017,2.12042,46409073.0
2007-08-13 23:17:00,2.12049,2.12065,2.12049,2.12058,6118621.0
2007-08-13 23:18:00,2.12055,2.12068,2.12045,2.12068,3023832.0
2007-08-13 23:19:00,2.12061,2.12061,2.12025,2.12025,12023865.0
2007-08-13 23:20:00,2.12009,2.12024,2.12008,2.12008,1540119.0
2007-08-13 23:21:00,2.12035,2.12052,2.12035,2.12045,8225511.0
2007-08-13 23:22:00,2.12044,2.12051,2.12034,2.12038,5539248.0
2007-08-13 23:23:00,2.12026,2.12029,2.12007,2.12021,7286220.0
2007-08-13 23:24:00,2.12018,2.12028,2.12018,2.12024,5351120.0
2007-08-13 23:25:00,2.12025,2.12025,2.12006,2.12019,2506574.0
2007-08-13 23:26:00,2.12023,2.12023,2.12009,2.12012,5973277.0
2007-08-13 23:27:00,2.12012,2.12027,2.12012,2.12015,9733968.0
2007-08-13 23:28:00,2.12019,2.12036,2.12012,2.12029,13526777.0
2007-08-13 23:29:00,2.12021,2.12029,2.12003,2.12003,5469746.0
2007-08-13 23:30:00,2.12,2.12004,2.11967,2.11975,3056985.0
2007-08-13 23:31:00,2.11988,2.11992,2.1197,2.11973,7990928.0
2007-08-13 23:32:00,2.11963,2.11963,2.11942,2.11942,4721828.0
2007-08-13 23:33:00,2.11933,2.11938,2.11908,2.11938,9096611.0
2007-08-13 23:34:00,2.11941,2.11958,2.11941,2.11944,2869509.0
2007-08-13 23:35:00,2.11956,2.11956,2.11944,2.11949,1462952.0
2007-08-13 23:36:00,2.11947,2.11952,2.11939,2.11939,5888508.0
2007-08-13 23:37:00,2.11954,2.11989,2.11953,2.11953,3952416.0
2007-08-13 23:38:00,2.1193,2.1193,2.11912,2.11922,5127945.0
2007-08-13 23:39:00,2.11911,2.11943,2.11911,2.11931,6497500.0
2007-08-13 23:40:00,2.11925,2.11927,2.11919,2.11921,8425926.0
2007-08-13 23:41:00,2.11945,2.11961,2.11945,2.11949,13747742.0
2007-08-13 23:42:00,2.11946,2.11946,2.11923,2.11923,1639751.0
2007-08-13 23:43:00,2.11934,2.11977,2.11934,2.11977,18201284.0
2007-08-13 23:44:00,2.11989,2.12016,2.11989,2.12016,3557592.0
2007-08-13 23:45:00,2.12017,2.12017,2.11983,2.11991,20903180.0
2007-08-13 23:46:00,2.1199,2.1199,2.11975,2.11985,9083271.0
2007-08-13 23:47:00,2.11981,2.11981,2.11971,2.11981,10930396.0
2007-08-13 23:48:00,2.11972,2.11972,2.11932,2.11953,2779909.0
2007-08-13 23:49:00,2.11973,2.11975,2.11966,2.11975,6821683.0
2007-08-13 23:50:00,2.11986,2.12002,2.11984,2.12002,4257626.0
2007-08-13 23:51:00,2.12001,2.12001,2.11968,2.11974,9394082.0
2007-08-13 23:52:00,2.12007,2.12034,2.12007,2.12034,8414982.0
2007-08-13 23:53:00,2.1204,2.1205,2.12031,2.12039,10487550.0
2007-08-13 23:54:00,2.12042,2.12049,2.12034,2.12047,662528.0
2007-08-13 23:55:00,2.12037,2.12062,2.12037,2.12048,2300522.0
2007-08-13 23:56:00,2.1205,2.12055,2.12042,2.12045,17888129.0
2007-08-13 23:57:00,2.12038,2.12039,2.12019,2.12019,5054393.0
2007-08-13 23:58:00,2.12003,2.12003,2.11977,2.11977,5278667.0
2007-08-13 23:59:00,2.11976,2.11976,2.11958,2.11958,9441399.0
2007-08-14 00:00:00,2.11948,2.1198,2.11948,2.1198,4255732.0
2007-08-14 00:01:00,2.11979,2.12014,2.11979,2.1201,3161431.0
2007-08-14 00:02:00,2.12024,2.12065,2.12024,2.12065,2045815.0
2007-08-14 00:03:00,2.12061,2.12061,2.12016,2.12037,2600946.0
2007-08-14 00:04:00,2.1205,2.12072,2.12044,2.12072,5143223.0
2007-08-14 00:05:00,2.12077,2.121,2.12077,2.12081,8839509.0
2007-08-14 00:06:00,2.12074,2.12074,2.1202,2.1202,5064304.0
2007-08-14 00:07:00,2.12022,2.12046,2.12014,2.12046,5000460.0
2007-08-14 00:08:00,2.11897,2.12046,2.11897,2.12015,6857251.0
2007-08-14 00:09:00,2.12016,2.12072,2.12016,2.12072,28292701.0
2007-08-14 00:10:00,2.12044,2.12044,2.12,2.12,4940073.0
2007-08-14 00:11:00,2.1204,2.1208,2.1204,2.1208,11396402.0
2007-08-14 00:12:00,2.12088,2.12114,2.12088,2.12111,2856896.0
2007-08-14 00:13:00,2.12113,2.12113,2.12094,2.12109,25557466.0
2007-08-14 00:14:00,2.12108,2.12128,2.121,2.12128,3494667.0
2007-08-14 00:15:00,2.12139,2.12142,2.12127,2.12139,4493290.0
2007-08-14 00:16:00,2.12145,2.12145,2.12065,2.12084,5046314.0
2007-08-14 00:17:00,2.121,2.12114,2.121,2.12114,6551418.0
2007-08-14 00:18:00,2.12135,2.12144,2.12135,2.12144,2616597.0
2007-08-14 00:19:00,2.12152,2.12186,2.12152,2.12186,2187477.0
2007-08-14 00:20:00,2.12201,2.12222,2.12201,2.12222,2187184.0
2007-08-14 00:21:00,2.12213,2.1224,2.12204,2.12207,3294252.0
2007-08-14 00:22:00,2.12194,2.12216,2.12194,2.12206,14598226.0
2007-08-14 00:23:00,2.12195,2.12205,2.12183,2.12191,4977211.0
2007-08-14 00:24:00,2.12175,2.12209,2.12169,2.12209,4032882.0
2007-08-14 00:25:00,2.12237,2.12251,2.12237,2.12251,8806571.0
2007-08-14 00:26:00,2.12243,2.12243,2.12223,2.12224,5035499.0
2007-08-14 00:27:00,2.1223,2.12232,2.12215,2.12223,4663241.0
2007-08-14 00:28:00,2.12217,2.12217,2.12194,2.12196,6604446.0
2007-08-14 00:29:00,2.12193,2.12193,2.12181,2.12191,7847569.0
2007-08-14 00:30:00,2.12181,2.12181,2.12148,2.12167,7016228.0
2007-08-14 00:31:00,2.12179,2.12184,2.12169,2.12184,15294238.0
2007-08-14 00:32:00,2.12188,2.12188,2.1218,2.12186,6807897.0
2007-08-14 00:33:00,2.12178,2.12181,2.12173,2.12173,8591383.0
2007-08-14 00:34:00,2.12169,2.12169,2.12146,2.12162,2801685.0
2007-08-14 00:35:00,2.12154,2.12154,2.12137,2.12137,13663436.0
2007-08-14 00:36:00,2.12132,2.12154,2.12092,2.12154,5991161.0
2007-08-14 00:37:00,2.1215,2.12211,2.1215,2.12211,4679793.0
2007-08-14 00:38:00,2.12225,2.12244,2.12202,2.12234,3287168.0
2007-08-14 00:39:00,2.12252,2.12265,2.12248,2.12265,3553267.0
2007-08-14 00:40:00,2.1226,2.12266,2.12245,2.12266,14149731.0
2007-08-14 00:41:00,2.12255,2.12261,2.12233,2.12233,6213655.0
2007-08-14 00:42:00,2.12209,2.12209,2.1219,2.1219,16888873.0
2007-08-14 00:43:00,2.12193,2.12207,2.12162,2.12189,13255896.0
2007-08-14 00:44:00,2.12179,2.12193,2.12177,2.12193,23145436.0
2007-08-14 00:45:00,2.12179,2.12189,2.12177,2.12179,14443503.0
2007-08-14 00:46:00,2.12177,2.12177,2.12159,2.12167,2450108.0
2007-08-14 00:47:00,2.12167,2.12171,2.12164,2.1217,2518972.0
2007-08-14 00:48:00,2.12157,2.1216,2.12134,2.1216,3534805.0
2007-08-14 00:49:00,2.12172,2.12172,2.12131,2.12156,4390109.0
2007-08-14 00:50:00,2.12169,2.12206,2.12157,2.12206,13114011.0
2007-08-14 00:51:00,2.12208,2.12246,2.12208,2.12246,3486366.0
2007-08-14 00:52:00,2.12251,2.12271,2.1225,2.1225,16129732.0
2007-08-14 00:53:00,2.12242,2.12242,2.12216,2.12218,10475628.0
2007-08-14 00:54:00,2.1222,2.1222,2.12179,2.12192,3175461.0
2007-08-14 00:55:00,2.12193,2.12193,2.12158,2.12171,24172287.0
2007-08-14 00:56:00,2.12172,2.12172,2.12152,2.12152,1861272.0
2007-08-14 00:57:00,2.1216,2.12177,2.1216,2.12165,1662196.0
2007-08-14 00:58:00,2.12161,2.12172,2.12147,2.12172,4715547.0
2007-08-14 00:59:00,2.12177,2.12186,2.12165,2.1217,4055671.0
2007-08-14 01:00:00,2.12172,2.12172,2.12148,2.12148,7271526.0
2007-08-14 01:01:00,2.12149,2.12174,2.12149,2.12174,3467228.0
2007-08-14 01:02:00,2.12182,2.12205,2.12182,2.12193,12399332.0
2007-08-14 01:03:00,2.12194,2.12218,2.12194,2.122,16381415.0
2007-08-14 01:04:00,2.12172,2.12183,2.12163,2.1217,3945667.0
2007-08-14 01:05:00,2.12202,2.12226,2.12202,2.12226,3395617.0
2007-08-14 01:06:00,2.12225,2.12235,2.12225,2.12229,9260674.0
2007-08-14 01:07:00,2.12219,2.12219,2.1217,2.1217,20280465.0
2007-08-14 01:08:00,2.12182,2.12185,2.12171,2.12185,4327778.0
2007-08-14 01:09:00,2.12171,2.12175,2.12142,2.12142,9744506.0
2007-08-14 01:10:00,2.12131,2.1214,2.12123,2.12137,3022904.0
2007-08-14 01:11:00,2.12139,2.12157,2.12137,2.12138,10559478.0
2007-08-14 01:12:00,2.12165,2.12202,2.12165,2.12202,3145254.0
2007-08-14 01:13:00,2.12201,2.12201,2.12196,2.12201,11421928.0
2007-08-14 01:14:00,2.122,2.122,2.12189,2.12193,2752951.0
2007-08-14 01:15:00,2.12189,2.12189,2.12156,2.12156,1498923.0
2007-08-14 01:16:00,2.12139,2.12143,2.12125,2.12125,4137002.0
2007-08-14 01:17:00,2.12153,2.12187,2.12153,2.12187,885423.0
2007-08-14 01:18:00,2.12181,2.1221,2.12181,2.1221,4136927.0
2007-08-14 01:19:00,2.12217,2.12234,2.12202,2.12202,1018824.0
2007-08-14 01:20:00,2.12207,2.12229,2.12207,2.12229,5637502.0
2007-08-14 01:21:00,2.12234,2.12247,2.12218,2.12218,1454770.0
2007-08-14 01:22:00,2.12215,2.12215,2.12203,2.12213,1786873.0
2007-08-14 01:23:00,2.1221,2.12218,2.12201,2.12218,4767186.0
2007-08-14 01:24:00,2.12219,2.12235,2.12215,2.12232,6348040.0
2007-08-14 01:25:00,2.12235,2.12235,2.12214,2.12216,1569114.0
2007-08-14 01:26:00,2.12216,2.12228,2.12206,2.12228,7039002.0
2007-08-14 01:27:00,2.12234,2.12234,2.1219,2.12221,9580409.0
2007-08-14 01:28:00,2.12219,2.12231,2.12211,2.12231,2735078.0
2007-08-14 01:29:00,2.12236,2.1228,2.12228,2.12248,7508822.0
2007-08-14 01:30:00,2.12226,2.12233,2.12213,2.12221,2016707.0
2007-08-14 01:31:00,2.12233,2.12258,2.12224,2.12258,7112311.0
2007-08-14 01:33:00,2.1228,2.1228,2.12239,2.12239,6543299.0
2007-08-14 01:34:00,2.12242,2.12247,2.12222,2.12222,3817623.0
2007-08-14 01:35:00,2.1222,2.12233,2.12214,2.1223,1715328.0
2007-08-14 01:36:00,2.12225,2.12235,2.12213,2.12222,3763499.0
2007-08-14 01:37:00,2.12225,2.12235,2.12225,2.12228,4612635.0
2007-08-14 01:38:00,2.12218,2.12218,2.12197,2.12205,8268873.0
2007-08-14 01:39:00,2.12192,2.12192,2.1214,2.12156,23069482.0
2007-08-14 01:40:00,2.12172,2.12184,2.12166,2.12184,3433720.0
2007-08-14 01:41:00,2.12206,2.12241,2.12206,2.12217,3466263.0
2007-08-14 01:42:00,2.12201,2.12244,2.12201,2.12244,10181188.0
2007-08-14 01:43:00,2.12234,2.12245,2.12234,2.12239,12450566.0
2007-08-14 01:44:00,2.12256,2.12307,2.12249,2.12307,3541131.0
2007-08-14 01:45:00,2.12319,2.12319,2.12298,2.12298,2495661.0
2007-08-14 01:46:00,2.12285,2.12285,2.12275,2.12275,1715732.0
2007-08-14 01:47:00,2.12285,2.12306,2.12285,2.12292,9418595.0
2007-08-14 01:48:00,2.12277,2.12294,2.12256,2.12277,5734140.0
2007-08-14 01:49:00,2.12264,2.12278,2.12264,2.1227,7855012.0
2007-08-14 01:50:00,2.12274,2.12274,2.12264,2.12264,8886732.0
2007-08-14 01:51:00,2.12266,2.12279,2.12266,2.12269,16774841.0
2007-08-14 01:52:00,2.1226,2.12266,2.1225,2.12261,7534301.0
2007-08-14 01:53:00,2.12264,2.1228,2.12263,2.12263,2436097.0
2007-08-14 01:54:00,2.12269,2.1227,2.12252,2.12266,500870.0
2007-08-14 01:55:00,2.12267,2.12292,2.12266,2.12267,4796268.0
2007-08-14 01:56:00,2.1227,2.12277,2.12258,2.12277,2899217.0
2007-08-14 01:57:00,2.1229,2.12328,2.1229,2.12328,47002794.0
2007-08-14 01:58:00,2.12339,2.1237,2.12326,2.1237,4303176.0
2007-08-14 01:59:00,2.12376,2.12376,2.12366,2.12366,2578258.0
2007-08-14 02:00:00,2.12343,2.12343,2.12306,2.12306,2518568.0
2007-08-14 02:01:00,2.12309,2.12322,2.12294,2.12322,4408540.0
2007-08-14 02:02:00,2.12321,2.1233,2.12314,2.12325,28918259.0
2007-08-14 02:03:00,2.12326,2.12336,2.12318,2.12318,2887378.0
2007-08-14 02:04:00,2.12299,2.12299,2.12265,2.12297,4366199.0
2007-08-14 02:05:00,2.12316,2.12332,2.12312,2.12312,556336.0
2007-08-14 02:06:00,2.12301,2.12312,2.12301,2.12305,2300810.0
2007-08-14 02:07:00,2.12309,2.1232,2.12303,2.12309,7784173.0
2007-08-14 02:08:00,2.12302,2.12302,2.12273,2.12273,17985247.0
2007-08-14 02:09:00,2.12276,2.1228,2.12273,2.12274,9715463.0
2007-08-14 02:10:00,2.12258,2.12258,2.12228,2.12228,8030888.0
2007-08-14 02:11:00,2.12221,2.12221,2.1219,2.12196,5800849.0
2007-08-14 02:12:00,2.12203,2.12212,2.12197,2.12197,6737633.0
2007-08-14 02:13:00,2.12197,2.12215,2.12197,2.12215,1884799.0
2007-08-14 02:14:00,2.12221,2.12227,2.12213,2.12227,2680623.0
2007-08-14 02:15:00,2.12219,2.12219,2.12194,2.12213,3233023.0
2007-08-14 02:16:00,2.12217,2.12247,2.12217,2.12243,13050908.0
2007-08-14 02:17:00,2.12255,2.12291,2.1224,2.12261,9403518.0
2007-08-14 02:18:00,2.12285,2.12285,2.12269,2.1228,3420768.0
2007-08-14 02:19:00,2.12273,2.12291,2.12273,2.12291,3126111.0
2007-08-14 02:20:00,2.12276,2.12297,2.12254,2.12297,23571557.0
2007-08-14 02:21:00,2.12305,2.12305,2.12275,2.12275,8000072.0
2007-08-14 02:22:00,2.12269,2.12269,2.12251,2.12251,4867701.0
2007-08-14 02:23:00,2.1225,2.12257,2.12239,2.12253,4017827.0
2007-08-14 02:24:00,2.12256,2.12268,2.12249,2.12265,1623286.0
2007-08-14 02:25:00,2.12268,2.1232,2.12268,2.1232,3836419.0
2007-08-14 02:26:00,2.1233,2.1234,2.12318,2.1233,6215139.0
2007-08-14 02:27:00,2.12324,2.12332,2.12323,2.12325,1202564.0
2007-08-14 02:28:00,2.12315,2.12315,2.12247,2.12247,6540055.0
2007-08-14 02:29:00,2.12242,2.12261,2.12242,2.12243,1853763.0
2007-08-14 02:30:00,2.1224,2.12261,2.12225,2.1223,8251454.0
2007-08-14 02:31:00,2.12231,2.12254,2.12213,2.12213,2593229.0
2007-08-14 02:32:00,2.12215,2.12241,2.12191,2.12241,8978827.0
2007-08-14 02:33:00,2.12239,2.12264,2.12232,2.12264,5926186.0
2007-08-14 02:34:00,2.12284,2.12299,2.12284,2.12284,1586568.0
2007-08-14 02:35:00,2.12278,2.12288,2.12268,2.12283,6054979.0
2007-08-14 02:36:00,2.12286,2.12291,2.12281,2.12281,4508830.0
2007-08-14 02:37:00,2.12281,2.12288,2.12278,2.12286,1669196.0
2007-08-14 02:38:00,2.12282,2.12289,2.1228,2.1228,1414045.0
2007-08-14 02:39:00,2.12273,2.12274,2.12246,2.12246,6019757.0
2007-08-14 02:40:00,2.1225,2.12318,2.1225,2.12318,1039195.0
2007-08-14 02:41:00,2.12334,2.12334,2.12257,2.12257,4190141.0
2007-08-14 02:42:00,2.12255,2.1226,2.12245,2.1226,963360.0
2007-08-14 02:43:00,2.1224,2.12244,2.12178,2.12178,3887429.0
2007-08-14 02:44:00,2.12186,2.12251,2.12186,2.12251,1487616.0
2007-08-14 02:45:00,2.1225,2.12258,2.12212,2.12212,3001474.0
2007-08-14 02:46:00,2.12199,2.12199,2.12165,2.12165,10842916.0
2007-08-14 02:47:00,2.12172,2.12187,2.12163,2.12187,3177345.0
2007-08-14 02:48:00,2.12173,2.1218,2.12151,2.12151,10445621.0
2007-08-14 02:49:00,2.1214,2.12141,2.1209,2.12106,3072370.0
2007-08-14 02:50:00,2.12123,2.1213,2.12115,2.12128,9388673.0
2007-08-14 02:51:00,2.12145,2.12154,2.12137,2.12154,4929266.0
2007-08-14 02:52:00,2.12146,2.12182,2.12146,2.12182,19012345.0
2007-08-14 02:53:00,2.122,2.1224,2.122,2.1224,10195612.0
2007-08-14 02:54:00,2.12262,2.12293,2.12262,2.12293,3144963.0
2007-08-14 02:55:00,2.12295,2.1232,2.12292,2.12296,3689955.0
2007-08-14 02:56:00,2.12322,2.1233,2.1231,2.1231,15175004.0
2007-08-14 02:57:00,2.12298,2.12298,2.12269,2.1228,13204828.0
2007-08-14 02:58:00,2.12279,2.12282,2.12275,2.12282,3677199.0
2007-08-14 02:59:00,2.12276,2.12276,2.1225,2.1225,2505960.0
2007-08-14 03:00:00,2.12245,2.12262,2.1224,2.12252,4066244.0
2007-08-14 03:01:00,2.12248,2.1225,2.12208,2.12216,4478202.0
2007-08-14 03:02:00,2.12212,2.12212,2.12175,2.12175,1601809.0
2007-08-14 03:03:00,2.12152,2.12168,2.12152,2.12164,2027971.0
2007-08-14 03:04:00,2.12156,2.1218,2.12156,2.12174,22385895.0
2007-08-14 03:05:00,2.12176,2.12183,2.12161,2.12183,3163123.0
2007-08-14 03:06:00,2.12177,2.1219,2.12171,2.12171,10729926.0
2007-08-14 03:07:00,2.12177,2.12178,2.12167,2.12167,14216089.0
2007-08-14 03:08:00,2.12188,2.12199,2.12181,2.12181,3474553.0
2007-08-14 03:09:00,2.12195,2.12207,2.12181,2.12207,13060464.0
2007-08-14 03:10:00,2.1221,2.1221,2.12191,2.12201,4738380.0
2007-08-14 03:11:00,2.1221,2.12235,2.1221,2.12224,3494272.0
2007-08-14 03:12:00,2.12248,2.12269,2.12236,2.12264,2642925.0
2007-08-14 03:13:00,2.12272,2.12297,2.12269,2.12297,2366798.0
2007-08-14 03:14:00,2.12312,2.12343,2.12312,2.12343,15339319.0
2007-08-14 03:15:00,2.12365,2.1238,2.1236,2.1236,21131594.0
2007-08-14 03:16:00,2.12355,2.12355,2.12298,2.12322,12950268.0
2007-08-14 03:17:00,2.12304,2.12307,2.1227,2.12307,16880432.0
2007-08-14 03:18:00,2.12318,2.12318,2.12293,2.12293,6148480.0
2007-08-14 03:19:00,2.12276,2.12299,2.12257,2.12297,14892887.0
2007-08-14 03:20:00,2.12309,2.12309,2.12289,2.12299,3833909.0
2007-08-14 03:21:00,2.12283,2.12288,2.12248,2.12259,3283884.0
2007-08-14 03:22:00,2.12247,2.12247,2.12213,2.12213,4638051.0
2007-08-14 03:23:00,2.12228,2.12237,2.12185,2.12227,6180279.0
2007-08-14 03:24:00,2.12232,2.12245,2.12232,2.12243,12497426.0
2007-08-14 03:25:00,2.12246,2.12262,2.12233,2.12262,3014185.0
2007-08-14 03:26:00,2.12273,2.12296,2.12273,2.12281,8442789.0
2007-08-14 03:27:00,2.12277,2.12277,2.12248,2.12248,6207056.0
2007-08-14 03:28:00,2.12247,2.12247,2.12238,2.12238,14989941.0
2007-08-14 03:29:00,2.12237,2.12247,2.12226,2.12226,6815180.0
2007-08-14 03:30:00,2.12225,2.12234,2.12218,2.12234,8059533.0
2007-08-14 03:31:00,2.12245,2.12259,2.12245,2.12255,6690080.0
2007-08-14 03:32:00,2.12248,2.1226,2.12237,2.1226,5157311.0
2007-08-14 03:33:00,2.12257,2.1227,2.12257,2.1226,5207340.0
2007-08-14 03:34:00,2.12263,2.12275,2.12263,2.12268,8503013.0
2007-08-14 03:35:00,2.12262,2.12264,2.12259,2.1226,3745594.0
2007-08-14 03:36:00,2.12266,2.12266,2.12241,2.12241,4637728.0
2007-08-14 03:37:00,2.12237,2.12237,2.12199,2.12199,13417487.0
2007-08-14 03:38:00,2.12211,2.12214,2.12197,2.12214,3604610.0
2007-08-14 03:39:00,2.12202,2.12202,2.12157,2.12157,1994515.0
2007-08-14 03:40:00,2.12149,2.12149,2.12127,2.12127,2053462.0
2007-08-14 03:41:00,2.12116,2.12116,2.12091,2.12108,2875381.0
2007-08-14 03:42:00,2.1213,2.12162,2.1213,2.12162,6724231.0
2007-08-14 03:43:00,2.12192,2.12233,2.12192,2.12233,4635174.0
2007-08-14 03:44:00,2.12226,2.12226,2.12179,2.12179,4129484.0
2007-08-14 03:45:00,2.12166,2.12171,2.12156,2.12171,3357996.0
2007-08-14 03:46:00,2.12172,2.12174,2.12154,2.12174,26407797.0
2007-08-14 03:47:00,2.12168,2.12179,2.1216,2.12177,2976865.0
2007-08-14 03:48:00,2.12184,2.12214,2.12184,2.12207,11143446.0
2007-08-14 03:49:00,2.12191,2.12253,2.12191,2.12253,4708866.0
2007-08-14 03:50:00,2.12261,2.12264,2.12245,2.12245,28224961.0
2007-08-14 03:51:00,2.12238,2.12238,2.12101,2.12101,6268055.0
2007-08-14 03:52:00,2.12251,2.12252,2.1223,2.12243,5237181.0
2007-08-14 03:53:00,2.12241,2.12248,2.12227,2.12239,4936930.0
2007-08-14 03:54:00,2.12245,2.12245,2.12229,2.12235,9378788.0
2007-08-14 03:55:00,2.12256,2.12274,2.12254,2.12274,5018756.0
2007-08-14 03:56:00,2.1226,2.1228,2.12234,2.1228,2571628.0
2007-08-14 03:57:00,2.12285,2.1229,2.12269,2.12269,2114756.0
2007-08-14 03:58:00,2.12249,2.12259,2.1224,2.12253,2925625.0
2007-08-14 03:59:00,2.12274,2.12274,2.12243,2.12243,4446020.0
2007-08-14 04:00:00,2.12248,2.12262,2.12239,2.12262,10330888.0
2007-08-14 04:01:00,2.12279,2.123,2.12279,2.12289,4954632.0
2007-08-14 04:02:00,2.1228,2.12298,2.12273,2.12298,4625603.0
2007-08-14 04:03:00,2.12304,2.12311,2.12278,2.12311,16553886.0
2007-08-14 04:04:00,2.12312,2.12318,2.12306,2.12318,2228323.0
2007-08-14 04:05:00,2.12326,2.12333,2.12317,2.12328,731913.0
2007-08-14 04:06:00,2.12332,2.12349,2.12321,2.12349,9641950.0
2007-08-14 04:07:00,2.12349,2.12356,2.12332,2.12333,9021206.0
2007-08-14 04:08:00,2.12307,2.12309,2.12285,2.12301,10247717.0
2007-08-14 04:09:00,2.12293,2.1231,2.12261,2.1231,4300632.0
2007-08-14 04:10:00,2.12315,2.12333,2.12315,2.12333,6287843.0
2007-08-14 04:11:00,2.12313,2.12313,2.12264,2.12308,3019343.0
2007-08-14 04:12:00,2.12322,2.12325,2.12309,2.1231,10004024.0
2007-08-14 04:13:00,2.12314,2.12319,2.12304,2.12312,9469631.0
2007-08-14 04:14:00,2.12306,2.1233,2.12295,2.1233,21594195.0
2007-08-14 04:15:00,2.12343,2.12359,2.12343,2.12354,3323919.0
2007-08-14 04:16:00,2.12366,2.1238,2.12365,2.12377,17698642.0
2007-08-14 04:17:00,2.12375,2.12403,2.12375,2.1238,1651807.0
2007-08-14 04:18:00,2.12374,2.12374,2.12331,2.12331,13218981.0
2007-08-14 04:19:00,2.1232,2.12399,2.1232,2.12399,9267409.0
2007-08-14 04:20:00,2.12411,2.12435,2.12411,2.12418,6540668.0
2007-08-14 04:21:00,2.12435,2.12435,2.12406,2.12406,5232597.0
2007-08-14 04:22:00,2.12419,2.12439,2.12417,2.12439,3857523.0
2007-08-14 04:23:00,2.12426,2.12426,2.12357,2.12384,6480144.0
2007-08-14 04:24:00,2.12388,2.12389,2.12362,2.12362,1454370.0
2007-08-14 04:25:00,2.12345,2.12379,2.12326,2.12379,2862355.0
2007-08-14 04:26:00,2.12406,2.12422,2.12406,2.12422,9069404.0
2007-08-14 04:27:00,2.12424,2.12435,2.12416,2.12418,5013088.0
2007-08-14 04:28:00,2.12429,2.12455,2.12429,2.12455,7362876.0
2007-08-14 04:29:00,2.12444,2.12445,2.12409,2.1244,2808439.0
2007-08-14 04:30:00,2.1244,2.12444,2.12432,2.12432,5508304.0
2007-08-14 04:31:00,2.12437,2.12449,2.12427,2.12427,14387127.0
2007-08-14 04:32:00,2.12412,2.12412,2.12385,2.12385,10312499.0
2007-08-14 04:33:00,2.1238,2.12395,2.12376,2.12395,6085245.0
2007-08-14 04:34:00,2.12397,2.12397,2.12375,2.12388,2768165.0
2007-08-14 04:35:00,2.12389,2.12405,2.12389,2.12391,5259604.0
2007-08-14 04:36:00,2.12409,2.12425,2.12402,2.12417,7311079.0
2007-08-14 04:37:00,2.12428,2.12435,2.12418,2.12431,5215865.0
2007-08-14 04:38:00,2.12428,2.12429,2.12414,2.12417,8555763.0
2007-08-14 04:39:00,2.12401,2.1243,2.12401,2.12408,1482312.0
2007-08-14 04:40:00,2.12413,2.12427,2.12398,2.12427,11091102.0
2007-08-14 04:41:00,2.12431,2.12431,2.12396,2.12413,3135778.0
2007-08-14 04:42:00,2.12421,2.12429,2.12412,2.12429,5939254.0
2007-08-14 04:43:00,2.12426,2.12428,2.12413,2.12413,46892060.0
2007-08-14 04:44:00,2.1241,2.12423,2.12401,2.12406,574356.0
2007-08-14 04:45:00,2.12399,2.12402,2.12394,2.12394,3307974.0
2007-08-14 04:46:00,2.12386,2.12386,2.12354,2.12354,6323312.0
2007-08-14 04:47:00,2.12347,2.12362,2.12333,2.12347,20801240.0
2007-08-14 04:48:00,2.12346,2.12366,2.12346,2.12366,3202570.0
2007-08-14 04:49:00,2.12378,2.12386,2.12368,2.12368,1739505.0
2007-08-14 04:50:00,2.12383,2.12383,2.12356,2.12365,5927668.0
2007-08-14 04:51:00,2.12372,2.12383,2.12369,2.12383,9428513.0
2007-08-14 04:52:00,2.12391,2.12402,2.12387,2.12402,9921276.0
2007-08-14 04:53:00,2.1239,2.12413,2.1236,2.1236,2687868.0
2007-08-14 04:54:00,2.12348,2.12359,2.12336,2.12359,2254130.0
2007-08-14 04:55:00,2.12382,2.12418,2.12382,2.12403,2491121.0
2007-08-14 04:56:00,2.1241,2.12413,2.12399,2.12407,8317790.0
2007-08-14 04:57:00,2.12398,2.124,2.12382,2.12382,13023879.0
2007-08-14 04:58:00,2.12382,2.12406,2.12374,2.12406,9942559.0
2007-08-14 04:59:00,2.12419,2.12422,2.12406,2.12422,10289189.0
2007-08-14 05:00:00,2.12421,2.12421,2.12394,2.12394,3246360.0
2007-08-14 05:01:00,2.12416,2.12431,2.1241,2.12416,5193368.0
2007-08-14 05:02:00,2.12411,2.12411,2.12374,2.12407,1378266.0
2007-08-14 05:03:00,2.12414,2.12424,2.12414,2.12422,31283005.0
2007-08-14 05:04:00,2.12421,2.12421,2.12402,2.12403,20283561.0
2007-08-14 05:05:00,2.12407,2.12417,2.12403,2.12413,25772894.0
2007-08-14 05:06:00,2.12408,2.12418,2.12392,2.12418,2503334.0
2007-08-14 05:07:00,2.12433,2.12433,2.12394,2.12399,8968735.0
2007-08-14 05:08:00,2.12418,2.12431,2.12418,2.12422,10361231.0
2007-08-14 05:09:00,2.12416,2.12421,2.12408,2.12419,2548761.0
2007-08-14 05:10:00,2.12409,2.12446,2.12402,2.12446,3840524.0
2007-08-14 05:11:00,2.12449,2.12492,2.12448,2.12492,2814291.0
2007-08-14 05:12:00,2.12482,2.1252,2.12482,2.1252,10844002.0
2007-08-14 05:13:00,2.12527,2.12574,2.12514,2.12574,11506689.0
2007-08-14 05:14:00,2.12571,2.12586,2.12569,2.12577,3681632.0
2007-08-14 05:15:00,2.12566,2.12574,2.12562,2.12568,25091000.0
2007-08-14 05:16:00,2.1257,2.12581,2.12568,2.12575,18070460.0
2007-08-14 05:17:00,2.12589,2.126,2.12587,2.12587,5283779.0
2007-08-14 05:18:00,2.12582,2.12585,2.12535,2.12535,15759656.0
2007-08-14 05:19:00,2.12527,2.12527,2.12504,2.12519,12543210.0
2007-08-14 05:20:00,2.12534,2.12538,2.1252,2.12531,9590294.0
2007-08-14 05:21:00,2.12533,2.1254,2.12533,2.12538,2251336.0
2007-08-14 05:22:00,2.1255,2.12552,2.12539,2.12552,3080717.0
2007-08-14 05:23:00,2.12543,2.1255,2.1253,2.12546,2843410.0
2007-08-14 05:24:00,2.1253,2.1253,2.12486,2.12486,2518419.0
2007-08-14 05:25:00,2.12472,2.12472,2.12427,2.12427,3124835.0
2007-08-14 05:26:00,2.12432,2.12439,2.1242,2.12423,10827547.0
2007-08-14 05:27:00,2.12421,2.12421,2.12396,2.12407,5145627.0
2007-08-14 05:28:00,2.12409,2.12409,2.12398,2.12404,9621354.0
2007-08-14 05:29:00,2.12409,2.12412,2.12409,2.12412,26558611.0
2007-08-14 05:30:00,2.12409,2.12409,2.12397,2.12398,25609875.0
2007-08-14 05:31:00,2.12391,2.12391,2.12381,2.12382,7285283.0
2007-08-14 05:32:00,2.12351,2.12388,2.12351,2.1238,13330595.0
2007-08-14 05:33:00,2.12381,2.12382,2.12366,2.12382,6584153.0
2007-08-14 05:34:00,2.12381,2.12421,2.12381,2.12421,10693292.0
2007-08-14 05:35:00,2.12422,2.12433,2.12422,2.12432,15159621.0
2007-08-14 05:37:00,2.12415,2.12438,2.12415,2.12437,4733751.0
2007-08-14 05:38:00,2.12428,2.12428,2.12405,2.12409,4381112.0
2007-08-14 05:39:00,2.12413,2.12418,2.12394,2.1241,3741831.0
2007-08-14 05:40:00,2.12402,2.12412,2.12394,2.12412,5723949.0
2007-08-14 05:41:00,2.12396,2.12407,2.12366,2.12392,3692768.0
2007-08-14 05:42:00,2.1239,2.12408,2.1239,2.12408,9911731.0
2007-08-14 05:43:00,2.12398,2.12421,2.1239,2.12408,6124412.0
2007-08-14 05:44:00,2.12404,2.12425,2.12404,2.1241,11521399.0
2007-08-14 05:45:00,2.12401,2.1241,2.12401,2.12407,9046319.0
2007-08-14 05:46:00,2.12403,2.1241,2.12382,2.12382,2175446.0
2007-08-14 05:47:00,2.12381,2.12382,2.12377,2.1238,9805141.0
2007-08-14 05:48:00,2.12379,2.1238,2.12375,2.12375,9905955.0
2007-08-14 05:49:00,2.12339,2.12339,2.12319,2.1232,1678908.0
2007-08-14 05:50:00,2.12321,2.12334,2.12312,2.12312,5037186.0
2007-08-14 05:51:00,2.12312,2.12312,2.12284,2.12304,10698008.0
2007-08-14 05:52:00,2.123,2.12302,2.12287,2.12302,8488698.0
2007-08-14 05:53:00,2.12312,2.12329,2.12307,2.12307,8174146.0
2007-08-14 05:54:00,2.1231,2.12321,2.12303,2.12321,9307842.0
2007-08-14 05:55:00,2.12317,2.1233,2.12314,2.12323,4418446.0
2007-08-14 05:56:00,2.12312,2.12312,2.12282,2.12282,2123476.0
2007-08-14 05:57:00,2.12297,2.12306,2.12284,2.12306,2511582.0
2007-08-14 05:58:00,2.12312,2.12312,2.12273,2.12277,14153067.0
2007-08-14 05:59:00,2.1229,2.12299,2.12282,2.12298,2211703.0
2007-08-14 06:00:00,2.12298,2.12298,2.12261,2.12261,5069416.0
2007-08-14 06:01:00,2.12251,2.12264,2.1224,2.12253,4288684.0
2007-08-14 06:02:00,2.12246,2.12277,2.1224,2.12277,11178721.0
2007-08-14 06:03:00,2.1228,2.1229,2.12262,2.12262,1463286.0
2007-08-14 06:04:00,2.12269,2.12269,2.12243,2.12243,6588417.0
2007-08-14 06:05:00,2.12244,2.12253,2.12237,2.12251,4920662.0
2007-08-14 06:06:00,2.12244,2.12251,2.1224,2.12251,2602695.0
2007-08-14 06:07:00,2.12252,2.12252,2.12245,2.12249,5164291.0
2007-08-14 06:08:00,2.1225,2.1225,2.12237,2.1225,3825124.0
2007-08-14 06:09:00,2.1225,2.1225,2.12232,2.12244,15753889.0
2007-08-14 06:10:00,2.12245,2.12261,2.12226,2.12261,13647501.0
2007-08-14 06:11:00,2.12276,2.12276,2.12253,2.12274,6933556.0
2007-08-14 06:12:00,2.12279,2.12283,2.12274,2.12283,9078291.0
2007-08-14 06:13:00,2.12284,2.1232,2.12284,2.1232,2261461.0
2007-08-14 06:14:00,2.12321,2.12348,2.12294,2.12348,8012371.0
2007-08-14 06:15:00,2.12352,2.12378,2.12345,2.12378,6605488.0
2007-08-14 06:16:00,2.12404,2.12404,2.12354,2.12355,3815146.0
2007-08-14 06:17:00,2.12373,2.12379,2.12368,2.12379,5695372.0
2007-08-14 06:18:00,2.1239,2.12391,2.12382,2.12388,8231278.0
2007-08-14 06:19:00,2.12372,2.12372,2.12356,2.12356,2474310.0
2007-08-14 06:20:00,2.12337,2.12337,2.12315,2.12327,4164423.0
2007-08-14 06:21:00,2.12326,2.12343,2.1232,2.12343,2699569.0
2007-08-14 06:22:00,2.12361,2.12373,2.12348,2.12364,3554885.0
2007-08-14 06:23:00,2.12363,2.12364,2.12352,2.12352,4267584.0
2007-08-14 06:24:00,2.1236,2.12374,2.1236,2.12369,13390808.0
2007-08-14 06:25:00,2.12373,2.12386,2.12366,2.12378,16348907.0
2007-08-14 06:26:00,2.12357,2.12358,2.12336,2.12341,1391482.0
2007-08-14 06:27:00,2.12374,2.12405,2.12374,2.12405,5053859.0
2007-08-14 06:28:00,2.12407,2.12412,2.12395,2.12412,2093416.0
2007-08-14 06:29:00,2.12417,2.12427,2.1241,2.12416,4585737.0
2007-08-14 06:30:00,2.12414,2.12428,2.12413,2.12423,4210826.0
2007-08-14 06:31:00,2.12428,2.12444,2.12428,2.12432,12736149.0
2007-08-14 06:32:00,2.12442,2.12446,2.12436,2.12446,16678735.0
2007-08-14 06:33:00,2.12438,2.12438,2.12397,2.12419,4362664.0
2007-08-14 06:34:00,2.12439,2.12448,2.12436,2.12448,4896114.0
2007-08-14 06:35:00,2.12425,2.12439,2.12425,2.12428,5430310.0
2007-08-14 06:36:00,2.12429,2.12429,2.12421,2.12421,8285406.0
2007-08-14 06:37:00,2.12417,2.12422,2.12405,2.12422,9247734.0
2007-08-14 06:38:00,2.12411,2.12412,2.12399,2.12399,19103750.0
2007-08-14 06:39:00,2.12403,2.12409,2.12389,2.12409,25192235.0
2007-08-14 06:40:00,2.12404,2.12418,2.12402,2.12409,34416969.0
2007-08-14 06:41:00,2.12422,2.12431,2.12413,2.12421,23296318.0
2007-08-14 06:42:00,2.12427,2.12434,2.12415,2.12419,18117923.0
2007-08-14 06:43:00,2.12421,2.12425,2.12401,2.12423,2046460.0
2007-08-14 06:44:00,2.1243,2.12438,2.12429,2.12432,14634413.0
2007-08-14 06:45:00,2.12433,2.12433,2.12423,2.12426,3185524.0
2007-08-14 06:46:00,2.12429,2.12432,2.12392,2.12431,2150670.0
2007-08-14 06:47:00,2.12432,2.1245,2.12432,2.1245,2684191.0
2007-08-14 06:48:00,2.12457,2.12461,2.12428,2.12428,7167395.0
2007-08-14 06:49:00,2.12414,2.12414,2.12394,2.1241,615048.0
2007-08-14 06:50:00,2.12424,2.12456,2.12424,2.12456,11028052.0
2007-08-14 06:51:00,2.12458,2.12462,2.12449,2.12457,15052286.0
2007-08-14 06:52:00,2.12454,2.1246,2.12454,2.12459,3996482.0
2007-08-14 06:53:00,2.12449,2.1245,2.1243,2.12435,2989035.0
2007-08-14 06:54:00,2.12419,2.1242,2.12388,2.12402,10968595.0
2007-08-14 06:55:00,2.12421,2.12435,2.12411,2.12411,12619693.0
2007-08-14 06:56:00,2.12401,2.12408,2.12387,2.12408,7387408.0
2007-08-14 06:57:00,2.12429,2.12452,2.12429,2.12452,4459116.0
2007-08-14 06:58:00,2.12448,2.12465,2.12443,2.12465,5009743.0
2007-08-14 06:59:00,2.12488,2.12529,2.12488,2.12529,2070299.0
2007-08-14 07:00:00,2.12543,2.12543,2.1253,2.12537,19937880.0
2007-08-14 07:01:00,2.12531,2.12531,2.125,2.12501,6043986.0
2007-08-14 07:02:00,2.12486,2.12514,2.12486,2.12514,5272045.0
2007-08-14 07:03:00,2.12513,2.12527,2.12485,2.12527,1360843.0
2007-08-14 07:04:00,2.12511,2.12511,2.12481,2.12481,999073.0
2007-08-14 07:05:00,2.12469,2.1248,2.12425,2.1247,9078021.0
2007-08-14 07:06:00,2.12479,2.12503,2.12477,2.12493,6010625.0
2007-08-14 07:07:00,2.12503,2.12505,2.12487,2.12491,5349138.0
2007-08-14 07:08:00,2.12477,2.12477,2.12442,2.12442,1851342.0
2007-08-14 07:09:00,2.12494,2.12507,2.12494,2.12503,11782796.0
2007-08-14 07:10:00,2.12508,2.12513,2.12501,2.12512,15308588.0
2007-08-14 07:11:00,2.1251,2.1251,2.12497,2.12499,11596576.0
2007-08-14 07:12:00,2.12502,2.12507,2.12489,2.12507,7118727.0
2007-08-14 07:13:00,2.12512,2.12515,2.12501,2.12501,8357029.0
2007-08-14 07:14:00,2.12497,2.12553,2.12497,2.12553,905430.0
2007-08-14 07:15:00,2.12546,2.12565,2.1253,2.12557,2517208.0
2007-08-14 07:16:00,2.12572,2.1261,2.12572,2.12584,2620261.0
2007-08-14 07:17:00,2.12593,2.12617,2.12593,2.12604,8598779.0
2007-08-14 07:18:00,2.126,2.12612,2.12586,2.12612,4346286.0
2007-08-14 07:19:00,2.12636,2.12687,2.12636,2.12687,1494597.0
2007-08-14 07:20:00,2.12682,2.12685,2.12651,2.12651,1115781.0
2007-08-14 07:21:00,2.12632,2.12632,2.12603,2.12603,3399634.0
2007-08-14 07:22:00,2.12599,2.12599,2.12576,2.12576,2011885.0
2007-08-14 07:23:00,2.12563,2.12564,2.12558,2.12563,3286758.0
2007-08-14 07:24:00,2.12559,2.12559,2.12519,2.12519,5007604.0
2007-08-14 07:25:00,2.12523,2.12529,2.12512,2.12529,1429081.0
2007-08-14 07:26:00,2.12529,2.12529,2.12505,2.12505,4274348.0
2007-08-14 07:27:00,2.12499,2.12499,2.12469,2.12469,2132652.0
2007-08-14 07:28:00,2.12463,2.12468,2.12455,2.12462,5399126.0
2007-08-14 07:29:00,2.12463,2.12489,2.12463,2.12489,2761099.0
2007-08-14 07:30:00,2.1249,2.12506,2.12488,2.12506,9325088.0
2007-08-14 07:31:00,2.125,2.12504,2.12467,2.12504,11393485.0
2007-08-14 07:32:00,2.12518,2.1253,2.12516,2.1253,10346882.0
2007-08-14 07:33:00,2.1253,2.1253,2.12505,2.12505,3220775.0
2007-08-14 07:34:00,2.12483,2.12483,2.12457,2.12457,7550718.0
2007-08-14 07:35:00,2.12447,2.12447,2.12421,2.12421,10371461.0
2007-08-14 07:36:00,2.12413,2.12434,2.12401,2.12434,15638039.0
2007-08-14 07:37:00,2.12439,2.12439,2.12376,2.12412,3483953.0
2007-08-14 07:38:00,2.12412,2.12412,2.12397,2.12397,2850792.0
2007-08-14 07:39:00,2.12391,2.12391,2.12363,2.12363,11608717.0
2007-08-14 07:40:00,2.12368,2.12391,2.12368,2.12391,3433641.0
2007-08-14 07:41:00,2.12398,2.12417,2.12398,2.12417,4383202.0
2007-08-14 07:42:00,2.12416,2.12431,2.12403,2.12431,1749175.0
2007-08-14 07:43:00,2.12433,2.12444,2.12433,2.1244,2954306.0
2007-08-14 07:44:00,2.12452,2.12477,2.12452,2.12473,4962717.0
2007-08-14 07:45:00,2.12464,2.12464,2.12433,2.12454,13697641.0
2007-08-14 07:46:00,2.12457,2.12457,2.12439,2.12443,2395495.0
2007-08-14 07:47:00,2.12427,2.12434,2.12403,2.12426,22296833.0
2007-08-14 07:48:00,2.12449,2.12487,2.12449,2.12487,11257764.0
2007-08-14 07:49:00,2.12492,2.12497,2.12478,2.12478,2618400.0
2007-08-14 07:50:00,2.12483,2.12483,2.12465,2.12465,11839112.0
2007-08-14 07:51:00,2.12461,2.12461,2.1245,2.12456,1469654.0
2007-08-14 07:52:00,2.12448,2.12448,2.12332,2.12332,1528245.0
2007-08-14 07:53:00,2.12325,2.12325,2.12215,2.12218,13108271.0
2007-08-14 07:54:00,2.12229,2.12239,2.12221,2.12239,5940488.0
2007-08-14 07:55:00,2.12238,2.1229,2.12238,2.1229,5154951.0
2007-08-14 07:56:00,2.12291,2.1231,2.12281,2.12298,19092396.0
2007-08-14 07:57:00,2.12306,2.12328,2.12298,2.12328,846756.0
2007-08-14 07:58:00,2.12327,2.12333,2.12321,2.12321,16897361.0
2007-08-14 07:59:00,2.1233,2.12352,2.1232,2.12352,18370559.0
2007-08-14 08:00:00,2.12357,2.12357,2.12325,2.12329,17054481.0
2007-08-14 08:01:00,2.12305,2.12305,2.12273,2.12273,16245827.0
2007-08-14 08:02:00,2.12236,2.123,2.12236,2.123,1688566.0
2007-08-14 08:03:00,2.12309,2.12328,2.12305,2.12325,3067060.0
2007-08-14 08:04:00,2.1232,2.1232,2.12293,2.12301,4601502.0
2007-08-14 08:05:00,2.12305,2.12305,2.12266,2.12284,2968824.0
2007-08-14 08:06:00,2.12275,2.12304,2.12275,2.12304,2741746.0
2007-08-14 08:07:00,2.12306,2.12312,2.1218,2.1218,3704652.0
2007-08-14 08:08:00,2.12333,2.12345,2.12333,2.12337,4904338.0
2007-08-14 08:09:00,2.12338,2.12338,2.12306,2.12306,53568667.0
2007-08-14 08:10:00,2.12305,2.12332,2.12305,2.12332,7938179.0
2007-08-14 08:11:00,2.12355,2.12446,2.12355,2.12405,15553185.0
2007-08-14 08:12:00,2.12449,2.12458,2.12439,2.12443,4122232.0
2007-08-14 08:13:00,2.12442,2.12444,2.12423,2.12431,19257499.0
2007-08-14 08:14:00,2.1245,2.12466,2.12445,2.12462,1770832.0
2007-08-14 08:15:00,2.12448,2.12463,2.12442,2.12463,17197849.0
2007-08-14 08:16:00,2.12458,2.1249,2.12458,2.1249,1760702.0
2007-08-14 08:17:00,2.12509,2.1256,2.12509,2.1256,10995924.0
2007-08-14 08:18:00,2.12555,2.12556,2.12539,2.12539,6614808.0
2007-08-14 08:19:00,2.12532,2.1255,2.12529,2.12529,3371842.0
2007-08-14 08:20:00,2.12532,2.12542,2.12528,2.12532,3829305.0
2007-08-14 08:21:00,2.12532,2.12543,2.12521,2.12528,2726462.0
2007-08-14 08:22:00,2.12539,2.12544,2.12533,2.12543,1697865.0
2007-08-14 08:23:00,2.12551,2.12563,2.12548,2.12548,5975335.0
2007-08-14 08:24:00,2.12534,2.12534,2.12478,2.12478,8074007.0
2007-08-14 08:25:00,2.1247,2.1247,2.12442,2.12455,7661529.0
2007-08-14 08:26:00,2.12449,2.12464,2.12439,2.12464,1530284.0
2007-08-14 08:27:00,2.12467,2.12482,2.12463,2.12478,8388881.0
2007-08-14 08:28:00,2.12491,2.12491,2.12487,2.1249,1744784.0
2007-08-14 08:29:00,2.12492,2.12497,2.12465,2.12497,2176087.0
2007-08-14 08:30:00,2.12506,2.12522,2.12506,2.12522,27057704.0
2007-08-14 08:31:00,2.12547,2.12593,2.12547,2.12593,13465873.0
2007-08-14 08:32:00,2.12594,2.12628,2.12583,2.12628,4436294.0
2007-08-14 08:33:00,2.12623,2.12623,2.12529,2.12529,11301252.0
2007-08-14 08:34:00,2.12512,2.12512,2.12482,2.12482,2757548.0
2007-08-14 08:35:00,2.12425,2.12479,2.12425,2.12439,2186669.0
2007-08-14 08:36:00,2.12417,2.12417,2.12375,2.12375,10694117.0
2007-08-14 08:37:00,2.12385,2.12395,2.12371,2.12371,8846128.0
2007-08-14 08:38:00,2.12369,2.12379,2.12358,2.12376,10752805.0
2007-08-14 08:39:00,2.12372,2.12406,2.12368,2.12406,3578387.0
2007-08-14 08:40:00,2.12392,2.12392,2.12366,2.12367,13762453.0
2007-08-14 08:41:00,2.12361,2.12399,2.12361,2.12399,6232962.0
2007-08-14 08:42:00,2.12416,2.1245,2.12392,2.12392,4552740.0
2007-08-14 08:43:00,2.12395,2.12402,2.12386,2.12397,3879925.0
2007-08-14 08:44:00,2.12398,2.12398,2.12361,2.12393,8917203.0
2007-08-14 08:45:00,2.12394,2.12394,2.12375,2.12375,986183.0
2007-08-14 08:46:00,2.12384,2.12409,2.12384,2.12384,2530800.0
2007-08-14 08:47:00,2.12365,2.12365,2.1232,2.1232,21057471.0
2007-08-14 08:48:00,2.12337,2.12345,2.1232,2.1232,870642.0
2007-08-14 08:49:00,2.12303,2.12317,2.12289,2.12317,4768197.0
2007-08-14 08:50:00,2.12305,2.12305,2.12269,2.12269,2812793.0
2007-08-14 08:51:00,2.12274,2.12286,2.12261,2.12268,16175654.0
2007-08-14 08:52:00,2.1227,2.1227,2.12236,2.12236,3632422.0
2007-08-14 08:53:00,2.12246,2.12246,2.12219,2.12234,10357513.0
2007-08-14 08:54:00,2.1224,2.1224,2.12062,2.12182,8847033.0
2007-08-14 08:55:00,2.12191,2.12228,2.12191,2.12227,10815998.0
2007-08-14 08:56:00,2.12233,2.12267,2.1222,2.12267,8082115.0
2007-08-14 08:57:00,2.1227,2.1229,2.1227,2.12275,2694645.0
2007-08-14 08:58:00,2.12285,2.12361,2.12285,2.12361,733751.0
2007-08-14 08:59:00,2.12365,2.12422,2.12336,2.12422,3875019.0
2007-08-14 09:00:00,2.12426,2.12432,2.12406,2.12432,1187884.0
2007-08-14 09:01:00,2.12424,2.12438,2.12415,2.12433,9374440.0
2007-08-14 09:02:00,2.1243,2.1243,2.12325,2.12325,13722755.0
2007-08-14 09:03:00,2.12332,2.12379,2.12329,2.12379,10822730.0
2007-08-14 09:04:00,2.12392,2.12429,2.12392,2.12429,6397415.0
2007-08-14 09:05:00,2.1242,2.1242,2.12396,2.12407,3430175.0
2007-08-14 09:06:00,2.12409,2.12409,2.12353,2.12353,28862345.0
2007-08-14 09:07:00,2.12336,2.12336,2.12298,2.12327,5711243.0
2007-08-14 09:08:00,2.12334,2.12368,2.12334,2.12354,25498725.0
2007-08-14 09:09:00,2.12367,2.12378,2.12357,2.12357,1631331.0
2007-08-14 09:10:00,2.12355,2.12355,2.12312,2.1233,9912942.0
2007-08-14 09:11:00,2.1233,2.1233,2.12302,2.12302,3140683.0
2007-08-14 09:12:00,2.12318,2.12337,2.12292,2.12308,2472510.0
2007-08-14 09:13:00,2.12298,2.12298,2.12251,2.12251,18083401.0
2007-08-14 09:14:00,2.1224,2.1224,2.12204,2.12216,8929388.0
2007-08-14 09:15:00,2.12209,2.12231,2.12204,2.12231,17814950.0
2007-08-14 09:16:00,2.12222,2.12282,2.12222,2.12265,5057584.0
2007-08-14 09:17:00,2.12261,2.12268,2.12249,2.12258,16643628.0
2007-08-14 09:18:00,2.12251,2.12263,2.12238,2.12238,2663118.0
2007-08-14 09:19:00,2.12223,2.12237,2.12215,2.12233,2337515.0
2007-08-14 09:20:00,2.12241,2.12287,2.12234,2.12287,1779100.0
2007-08-14 09:21:00,2.12293,2.12293,2.12224,2.12254,2428354.0
2007-08-14 09:22:00,2.12241,2.12241,2.12159,2.12159,1240699.0
2007-08-14 09:23:00,2.12153,2.12155,2.12143,2.12144,9721670.0
2007-08-14 09:24:00,2.12138,2.1214,2.12134,2.12138,6736026.0
2007-08-14 09:25:00,2.12142,2.12169,2.12137,2.12169,10213127.0
2007-08-14 09:26:00,2.12159,2.12165,2.12138,2.12138,3129399.0
2007-08-14 09:27:00,2.1214,2.1216,2.1214,2.1216,3487847.0
2007-08-14 09:28:00,2.12166,2.1219,2.12166,2.1219,7035794.0
2007-08-14 09:29:00,2.12193,2.12212,2.12193,2.12212,11877514.0
2007-08-14 09:30:00,2.12213,2.12213,2.12191,2.12191,7090009.0
2007-08-14 09:31:00,2.12191,2.12204,2.1218,2.12204,2851812.0
2007-08-14 09:32:00,2.12211,2.12218,2.12205,2.12212,3699214.0
2007-08-14 09:33:00,2.122,2.12209,2.12186,2.12209,12925904.0
2007-08-14 09:34:00,2.12208,2.12218,2.12196,2.12203,5616886.0
2007-08-14 09:35:00,2.12196,2.12196,2.12161,2.12189,2581927.0
2007-08-14 09:36:00,2.12184,2.12184,2.12117,2.12117,30083780.0
2007-08-14 09:37:00,2.12094,2.12122,2.12094,2.12117,9914126.0
2007-08-14 09:38:00,2.1212,2.12124,2.12106,2.12113,11348219.0
2007-08-14 09:39:00,2.12092,2.1215,2.12092,2.1215,10308541.0
2007-08-14 09:40:00,2.12139,2.12156,2.12135,2.12135,16252599.0
2007-08-14 09:41:00,2.12108,2.12112,2.12101,2.12101,3926172.0
2007-08-14 09:42:00,2.12087,2.12087,2.1205,2.1205,6364100.0
2007-08-14 09:43:00,2.12035,2.12035,2.12001,2.12005,9042528.0
2007-08-14 09:44:00,2.12008,2.12038,2.12008,2.12038,4638825.0
2007-08-14 09:45:00,2.12034,2.12034,2.12016,2.12017,3175815.0
2007-08-14 09:46:00,2.12021,2.12095,2.12021,2.12095,16846778.0
2007-08-14 09:47:00,2.12096,2.12096,2.12044,2.12053,3076472.0
2007-08-14 09:48:00,2.12074,2.12125,2.12074,2.12125,3251950.0
2007-08-14 09:49:00,2.12135,2.12165,2.12135,2.12162,2608140.0
2007-08-14 09:50:00,2.12152,2.12152,2.12133,2.12133,5364595.0
2007-08-14 09:51:00,2.12148,2.12155,2.12118,2.12118,13822026.0
2007-08-14 09:52:00,2.12118,2.12136,2.1211,2.12136,5009689.0
2007-08-14 09:53:00,2.12145,2.12158,2.12145,2.12158,8911047.0
2007-08-14 09:54:00,2.12152,2.12152,2.12118,2.12118,11075962.0
2007-08-14 09:55:00,2.12109,2.12109,2.12093,2.12094,16319109.0
2007-08-14 09:56:00,2.12093,2.1215,2.12093,2.1215,2147524.0
2007-08-14 09:57:00,2.12157,2.12189,2.12157,2.12163,16665833.0
2007-08-14 09:58:00,2.12146,2.12146,2.1212,2.12142,1695061.0
2007-08-14 09:59:00,2.12149,2.12181,2.12149,2.12181,1925388.0
2007-08-14 10:00:00,2.12184,2.12184,2.12174,2.12174,5166394.0
2007-08-14 10:01:00,2.12178,2.1219,2.12164,2.1219,16609710.0
2007-08-14 10:02:00,2.12198,2.12227,2.12198,2.12227,17206641.0
2007-08-14 10:03:00,2.12233,2.12261,2.12109,2.12261,10714851.0
2007-08-14 10:04:00,2.12262,2.12298,2.12262,2.12298,4067179.0
2007-08-14 10:05:00,2.12315,2.12333,2.12307,2.12333,2437911.0
2007-08-14 10:06:00,2.12341,2.12363,2.12323,2.12363,4025789.0
2007-08-14 10:07:00,2.12367,2.12367,2.12306,2.12306,2207058.0
2007-08-14 10:08:00,2.12302,2.12302,2.12275,2.12293,777320.0
2007-08-14 10:09:00,2.12288,2.12299,2.1227,2.12299,24964204.0
2007-08-14 10:10:00,2.12296,2.12307,2.12284,2.12284,2747186.0
2007-08-14 10:11:00,2.12301,2.12333,2.12301,2.12306,11218106.0
2007-08-14 10:12:00,2.1235,2.12361,2.12343,2.12356,6190456.0
2007-08-14 10:13:00,2.12356,2.12384,2.12348,2.12384,1855989.0
2007-08-14 10:14:00,2.12395,2.12395,2.12375,2.12375,8891335.0
2007-08-14 10:15:00,2.12366,2.12367,2.1232,2.12341,13069018.0
2007-08-14 10:16:00,2.12337,2.12341,2.12321,2.12341,1714194.0
2007-08-14 10:17:00,2.12347,2.12356,2.12341,2.12344,7946802.0
2007-08-14 10:18:00,2.12335,2.12346,2.12327,2.12327,2310904.0
2007-08-14 10:19:00,2.12315,2.12326,2.12315,2.12319,2786289.0
2007-08-14 10:20:00,2.12313,2.12353,2.12313,2.12353,1035338.0
2007-08-14 10:21:00,2.12356,2.1237,2.12353,2.1237,6720010.0
2007-08-14 10:22:00,2.12376,2.12384,2.12365,2.12376,1349910.0
2007-08-14 10:23:00,2.12375,2.12384,2.12341,2.12379,7505933.0
2007-08-14 10:24:00,2.12364,2.1238,2.12352,2.12359,20501291.0
2007-08-14 10:25:00,2.12369,2.12387,2.12352,2.12387,2556306.0
2007-08-14 10:26:00,2.12414,2.12449,2.12414,2.12445,6928897.0
2007-08-14 10:27:00,2.12423,2.1243,2.12408,2.12408,6400901.0
2007-08-14 10:28:00,2.12405,2.12416,2.12397,2.12401,1275480.0
2007-08-14 10:29:00,2.12382,2.12382,2.1236,2.12362,14307582.0
2007-08-14 10:30:00,2.12356,2.12356,2.12292,2.12292,1045993.0
2007-08-14 10:31:00,2.12282,2.12282,2.12205,2.12205,1551190.0
2007-08-14 10:32:00,2.12208,2.12208,2.12115,2.12124,4056254.0
2007-08-14 10:33:00,2.12114,2.12114,2.12055,2.12055,13645264.0
2007-08-14 10:34:00,2.12042,2.12042,2.11986,2.11986,3080697.0
2007-08-14 10:35:00,2.11972,2.11972,2.11898,2.11905,2915187.0
2007-08-14 10:36:00,2.11895,2.11895,2.11842,2.11842,3631483.0
2007-08-14 10:37:00,2.11834,2.11834,2.11753,2.11753,29215833.0
2007-08-14 10:38:00,2.11749,2.11749,2.11685,2.11685,14274472.0
2007-08-14 10:39:00,2.11675,2.11675,2.11617,2.11617,5030897.0
2007-08-14 10:40:00,2.11591,2.11591,2.11512,2.11512,1558719.0
2007-08-14 10:41:00,2.115,2.11511,2.11484,2.11511,758994.0
2007-08-14 10:42:00,2.1151,2.11523,2.115,2.11523,5293423.0
2007-08-14 10:43:00,2.1153,2.11581,2.1153,2.11576,8000745.0
2007-08-14 10:44:00,2.1156,2.11591,2.1156,2.11577,5282739.0
2007-08-14 10:45:00,2.11569,2.11569,2.11536,2.11536,9763363.0
2007-08-14 10:46:00,2.11535,2.11569,2.11528,2.11551,4228966.0
2007-08-14 10:47:00,2.1156,2.11572,2.11554,2.11565,1907698.0
2007-08-14 10:48:00,2.11566,2.11566,2.11536,2.11536,2874323.0
2007-08-14 10:49:00,2.11513,2.11514,2.11505,2.11514,7200700.0
2007-08-14 10:50:00,2.11508,2.11508,2.11488,2.11492,3192468.0
2007-08-14 10:51:00,2.1148,2.1148,2.11436,2.11478,2740591.0
2007-08-14 10:52:00,2.11491,2.11491,2.11462,2.11462,12261337.0
2007-08-14 10:53:00,2.11455,2.11455,2.11391,2.11391,19806510.0
2007-08-14 10:54:00,2.11374,2.11374,2.11347,2.11348,4863411.0
2007-08-14 10:55:00,2.11353,2.11382,2.11353,2.11369,2542461.0
2007-08-14 10:56:00,2.11367,2.11367,2.11301,2.1131,1784788.0
2007-08-14 10:57:00,2.11351,2.11445,2.11351,2.11445,4288203.0
2007-08-14 10:58:00,2.11441,2.11463,2.1143,2.11463,5855131.0
2007-08-14 10:59:00,2.11469,2.11541,2.11469,2.11541,5289374.0
2007-08-14 11:00:00,2.11534,2.11534,2.11507,2.11507,207000.0
2007-08-14 11:01:00,2.11503,2.11531,2.11502,2.11531,13298901.0
2007-08-14 11:02:00,2.11532,2.11568,2.11532,2.11568,17636527.0
2007-08-14 11:03:00,2.1156,2.11572,2.11556,2.11572,5789942.0
2007-08-14 11:04:00,2.11592,2.11614,2.11592,2.11614,7306792.0
2007-08-14 11:05:00,2.11596,2.11596,2.11551,2.11561,59641414.0
2007-08-14 11:06:00,2.11575,2.11577,2.1156,2.1156,2141442.0
2007-08-14 11:07:00,2.11557,2.11557,2.11529,2.11533,7064260.0
2007-08-14 11:08:00,2.11535,2.11537,2.11382,2.11523,1141527.0
2007-08-14 11:09:00,2.11535,2.11549,2.11531,2.11549,1300138.0
2007-08-14 11:10:00,2.11557,2.1161,2.11557,2.1161,18335955.0
2007-08-14 11:11:00,2.11599,2.11635,2.11574,2.11635,4321959.0
2007-08-14 11:12:00,2.11645,2.11655,2.1164,2.11654,17089120.0
2007-08-14 11:13:00,2.11635,2.11636,2.11624,2.11626,25585806.0
2007-08-14 11:14:00,2.11642,2.11664,2.11642,2.11664,4902773.0
2007-08-14 11:15:00,2.11671,2.11686,2.11666,2.11679,3902553.0
2007-08-14 11:16:00,2.11701,2.11701,2.11646,2.11646,8926535.0
2007-08-14 11:17:00,2.1165,2.11654,2.11636,2.11642,15824168.0
2007-08-14 11:18:00,2.11638,2.11644,2.11617,2.11617,4816266.0
2007-08-14 11:19:00,2.11601,2.11617,2.11583,2.11583,5460435.0
2007-08-14 11:20:00,2.11566,2.11566,2.11516,2.11516,10474241.0
2007-08-14 11:21:00,2.11524,2.11524,2.1149,2.11493,4968009.0
2007-08-14 11:22:00,2.11492,2.11495,2.11464,2.11489,3482048.0
2007-08-14 11:23:00,2.11513,2.11545,2.11513,2.11545,13480895.0
2007-08-14 11:24:00,2.11543,2.11605,2.11543,2.11598,18703030.0
2007-08-14 11:25:00,2.11598,2.11598,2.11546,2.11547,1532818.0
2007-08-14 11:26:00,2.11542,2.11547,2.11529,2.11544,4454217.0
2007-08-14 11:27:00,2.11551,2.11586,2.11551,2.11586,10040327.0
2007-08-14 11:28:00,2.11602,2.11637,2.11602,2.11623,1394209.0
2007-08-14 11:29:00,2.11636,2.11669,2.11636,2.11665,5744535.0
2007-08-14 11:30:00,2.11671,2.11671,2.1163,2.1163,6388500.0
2007-08-14 11:31:00,2.11635,2.11671,2.11635,2.11661,2895902.0
2007-08-14 11:32:00,2.11642,2.11642,2.11597,2.11602,1939375.0
2007-08-14 11:33:00,2.11595,2.11634,2.11591,2.11634,4674563.0
2007-08-14 11:34:00,2.11626,2.11642,2.11626,2.11642,2817042.0
2007-08-14 11:35:00,2.11649,2.11664,2.11645,2.11664,8848779.0
2007-08-14 11:36:00,2.1167,2.11681,2.11652,2.11652,2125360.0
2007-08-14 11:37:00,2.11646,2.11671,2.11643,2.11671,6332682.0
2007-08-14 11:38:00,2.1166,2.11694,2.1166,2.11694,31039640.0
2007-08-14 11:39:00,2.11704,2.11754,2.11704,2.11754,6036987.0
2007-08-14 11:40:00,2.11769,2.11786,2.11766,2.11786,2228003.0
2007-08-14 11:41:00,2.1179,2.11797,2.1179,2.11794,22372614.0
2007-08-14 11:42:00,2.11823,2.11833,2.11807,2.11815,6182678.0
2007-08-14 11:43:00,2.11819,2.11824,2.11804,2.11805,3319977.0
2007-08-14 11:44:00,2.11802,2.11816,2.11798,2.11803,17033065.0
2007-08-14 11:45:00,2.1179,2.11793,2.11761,2.11793,6570162.0
2007-08-14 11:46:00,2.11778,2.1179,2.11759,2.11759,687042.0
2007-08-14 11:47:00,2.11753,2.11753,2.11732,2.11732,8845061.0
2007-08-14 11:48:00,2.11711,2.11718,2.11698,2.11718,21246063.0
2007-08-14 11:49:00,2.11717,2.11721,2.11683,2.11683,686964.0
2007-08-14 11:50:00,2.1166,2.1166,2.11623,2.11639,4881438.0
2007-08-14 11:51:00,2.11633,2.11633,2.1161,2.11629,8784869.0
2007-08-14 11:52:00,2.11642,2.11659,2.11636,2.11659,452203.0
2007-08-14 11:53:00,2.11677,2.11695,2.11677,2.1168,8871996.0
2007-08-14 11:54:00,2.11675,2.11704,2.11675,2.11703,17807141.0
2007-08-14 11:55:00,2.11689,2.11689,2.11673,2.11673,3197482.0
2007-08-14 11:56:00,2.11678,2.11681,2.1166,2.1166,8905112.0
2007-08-14 11:57:00,2.1166,2.11671,2.11636,2.11636,1541900.0
2007-08-14 11:58:00,2.11635,2.11644,2.11616,2.11616,2666674.0
2007-08-14 11:59:00,2.11624,2.11673,2.11615,2.11673,3044951.0
2007-08-14 12:00:00,2.11671,2.11671,2.11647,2.11654,22326831.0
2007-08-14 12:01:00,2.1167,2.11678,2.1164,2.1164,18926364.0
2007-08-14 12:02:00,2.11625,2.11634,2.11615,2.11634,5428562.0
2007-08-14 12:03:00,2.11628,2.11651,2.11598,2.11641,21014316.0
2007-08-14 12:04:00,2.11624,2.11624,2.11557,2.11568,4347179.0
2007-08-14 12:05:00,2.11565,2.11565,2.11466,2.11499,10057771.0
2007-08-14 12:06:00,2.11492,2.11527,2.1149,2.11527,2421787.0
2007-08-14 12:07:00,2.11523,2.1153,2.11501,2.1153,29037825.0
2007-08-14 12:08:00,2.1152,2.11548,2.1152,2.11531,4371390.0
2007-08-14 12:09:00,2.11531,2.11549,2.11524,2.11524,6498817.0
2007-08-14 12:10:00,2.11522,2.11529,2.115,2.11529,4585751.0
2007-08-14 12:11:00,2.11523,2.11523,2.11489,2.11489,10567544.0
2007-08-14 12:12:00,2.11487,2.11494,2.11473,2.11473,1686865.0
2007-08-14 12:13:00,2.11493,2.11526,2.11493,2.11526,7544124.0
2007-08-14 12:14:00,2.11531,2.11551,2.11531,2.11551,2785139.0
2007-08-14 12:15:00,2.11555,2.11555,2.11536,2.11536,22126555.0
2007-08-14 12:16:00,2.11525,2.11525,2.11476,2.11476,4067474.0
2007-08-14 12:17:00,2.11465,2.11465,2.1141,2.1141,8530484.0
2007-08-14 12:18:00,2.11404,2.11431,2.11404,2.11431,1587428.0
2007-08-14 12:19:00,2.11433,2.11433,2.1141,2.1141,12361233.0
2007-08-14 12:20:00,2.11412,2.1142,2.11404,2.11404,17705416.0
2007-08-14 12:21:00,2.11421,2.11445,2.11389,2.1142,6622418.0
2007-08-14 12:22:00,2.11403,2.11403,2.11322,2.1134,6394738.0
2007-08-14 12:23:00,2.11361,2.11386,2.11361,2.11386,4288878.0
2007-08-14 12:24:00,2.1139,2.1139,2.11363,2.11363,7644415.0
2007-08-14 12:25:00,2.11347,2.1137,2.11329,2.1137,2211512.0
2007-08-14 12:26:00,2.11373,2.11402,2.11366,2.11401,15911144.0
2007-08-14 12:27:00,2.1142,2.1142,2.11391,2.11403,7107531.0
2007-08-14 12:28:00,2.11403,2.11408,2.11389,2.11404,453645.0
2007-08-14 12:29:00,2.11411,2.11434,2.11411,2.11425,5527472.0
2007-08-14 12:30:00,2.1143,2.1143,2.11396,2.11418,4845496.0
2007-08-14 12:31:00,2.1143,2.11439,2.11421,2.11432,4440842.0
2007-08-14 12:32:00,2.11438,2.11455,2.11435,2.11449,11848170.0
2007-08-14 12:33:00,2.11465,2.11484,2.11465,2.11471,7998655.0
2007-08-14 12:34:00,2.11446,2.11482,2.11429,2.11482,5536148.0
2007-08-14 12:35:00,2.11491,2.11517,2.11491,2.11505,18092542.0
2007-08-14 12:36:00,2.11522,2.11523,2.11502,2.11523,15278538.0
2007-08-14 12:37:00,2.11517,2.11517,2.11499,2.11511,5610053.0
2007-08-14 12:38:00,2.11516,2.11521,2.11504,2.11506,1358999.0
2007-08-14 12:39:00,2.11502,2.11502,2.11478,2.11493,7156935.0
2007-08-14 12:40:00,2.11485,2.11486,2.11441,2.11441,1344062.0
2007-08-14 12:41:00,2.11462,2.11505,2.11462,2.11505,5924349.0
2007-08-14 12:42:00,2.11515,2.11547,2.115,2.11547,3545985.0
2007-08-14 12:43:00,2.11554,2.11568,2.11552,2.11568,3427632.0
2007-08-14 12:44:00,2.11566,2.11581,2.11561,2.1158,2595167.0
2007-08-14 12:45:00,2.1159,2.11605,2.11569,2.11605,8546320.0
2007-08-14 12:46:00,2.11602,2.11648,2.11602,2.11641,3509345.0
2007-08-14 12:47:00,2.11649,2.11678,2.11648,2.11678,3646511.0
2007-08-14 12:48:00,2.11682,2.11682,2.11632,2.11658,17384298.0
2007-08-14 12:49:00,2.11662,2.11672,2.11662,2.11668,2133993.0
2007-08-14 12:50:00,2.11665,2.11665,2.11639,2.11646,12245834.0
2007-08-14 12:51:00,2.11648,2.11668,2.11614,2.11668,1388435.0
2007-08-14 12:52:00,2.1166,2.1166,2.11576,2.11576,7629938.0
2007-08-14 12:53:00,2.11555,2.11565,2.11547,2.11551,14534350.0
2007-08-14 12:54:00,2.11547,2.11551,2.11502,2.11526,5708093.0
2007-08-14 12:55:00,2.11504,2.11519,2.11504,2.11519,2401066.0
2007-08-14 12:56:00,2.11529,2.1158,2.11529,2.11563,21174606.0
2007-08-14 12:57:00,2.11544,2.11554,2.11531,2.11542,4201289.0
2007-08-14 12:58:00,2.11552,2.11556,2.11542,2.11542,10090186.0
2007-08-14 12:59:00,2.11541,2.1156,2.11533,2.11548,4011673.0
2007-08-14 13:00:00,2.11546,2.11574,2.11537,2.11574,1803122.0
2007-08-14 13:01:00,2.11575,2.11575,2.11521,2.11544,8643530.0
2007-08-14 13:02:00,2.11549,2.11553,2.11535,2.11535,10270889.0
2007-08-14 13:03:00,2.11521,2.11525,2.11488,2.11488,9862567.0
2007-08-14 13:04:00,2.11467,2.11467,2.11434,2.11434,5589517.0
2007-08-14 13:05:00,2.11456,2.11478,2.11456,2.11471,4561707.0
2007-08-14 13:06:00,2.11475,2.11481,2.11446,2.11446,3738816.0
2007-08-14 13:07:00,2.11442,2.11447,2.11418,2.11447,4639128.0
2007-08-14 13:08:00,2.11451,2.11476,2.11444,2.11444,2032465.0
2007-08-14 13:09:00,2.11422,2.1146,2.11422,2.1146,17963204.0
2007-08-14 13:10:00,2.11462,2.11486,2.11462,2.11479,9851800.0
2007-08-14 13:11:00,2.11471,2.11476,2.11452,2.11452,2374483.0
2007-08-14 13:12:00,2.11456,2.11456,2.11434,2.11434,9745975.0
2007-08-14 13:13:00,2.11429,2.1143,2.1142,2.1142,9930302.0
2007-08-14 13:14:00,2.11417,2.11417,2.1138,2.1138,1348396.0
2007-08-14 13:15:00,2.11374,2.11387,2.11372,2.11387,6787046.0
2007-08-14 13:16:00,2.1139,2.11413,2.1139,2.11413,8656610.0
2007-08-14 13:17:00,2.11402,2.11434,2.11387,2.11434,13611110.0
2007-08-14 13:18:00,2.11442,2.11444,2.11425,2.11444,8295050.0
2007-08-14 13:19:00,2.11461,2.1149,2.11461,2.1149,5665813.0
2007-08-14 13:20:00,2.11511,2.11525,2.11509,2.11525,9619364.0
2007-08-14 13:21:00,2.11539,2.11548,2.11531,2.11537,3050565.0
2007-08-14 13:22:00,2.11542,2.11552,2.11542,2.11552,5975426.0
2007-08-14 13:23:00,2.11561,2.11593,2.11531,2.11593,4975940.0
2007-08-14 13:24:00,2.11596,2.11649,2.1159,2.11649,687064.0
2007-08-14 13:25:00,2.11637,2.11637,2.11585,2.11585,19741341.0
2007-08-14 13:26:00,2.1158,2.11581,2.11547,2.11547,14710591.0
2007-08-14 13:27:00,2.1154,2.11557,2.11529,2.11557,14619471.0
2007-08-14 13:28:00,2.11564,2.11564,2.11545,2.11556,24465983.0
2007-08-14 13:29:00,2.11555,2.11572,2.11553,2.11572,11065897.0
2007-08-14 13:30:00,2.11571,2.11571,2.1156,2.1156,7501411.0
2007-08-14 13:31:00,2.11555,2.11555,2.11536,2.11537,47734887.0
2007-08-14 13:32:00,2.11524,2.11528,2.11502,2.11528,3512970.0
2007-08-14 13:33:00,2.11538,2.11538,2.11511,2.11515,10140257.0
2007-08-14 13:34:00,2.11481,2.11538,2.11481,2.11524,1544792.0
2007-08-14 13:35:00,2.11515,2.11515,2.11479,2.11482,4982493.0
2007-08-14 13:36:00,2.1148,2.11505,2.1148,2.11497,1516122.0
2007-08-14 13:37:00,2.1149,2.115,2.11429,2.11429,18521342.0
2007-08-14 13:38:00,2.11474,2.11488,2.11474,2.11483,6431928.0
2007-08-14 13:39:00,2.11476,2.11476,2.11454,2.11454,1607268.0
2007-08-14 13:40:00,2.11466,2.11489,2.11466,2.11489,3106470.0
2007-08-14 13:41:00,2.11497,2.11534,2.11487,2.11534,2805714.0
2007-08-14 13:42:00,2.11551,2.11573,2.11551,2.11573,2740145.0
2007-08-14 13:43:00,2.1158,2.11583,2.11561,2.11563,1150274.0
2007-08-14 13:44:00,2.1156,2.11573,2.11557,2.11573,6591652.0
2007-08-14 13:45:00,2.11577,2.11581,2.11576,2.11576,4866806.0
2007-08-14 13:46:00,2.11576,2.11576,2.11546,2.11553,12951041.0
2007-08-14 13:47:00,2.11568,2.11597,2.11568,2.11597,2505034.0
2007-08-14 13:48:00,2.11603,2.11614,2.11595,2.11601,1578515.0
2007-08-14 13:49:00,2.11602,2.11602,2.1158,2.1158,9116159.0
2007-08-14 13:50:00,2.11579,2.11585,2.11571,2.11571,15346658.0
2007-08-14 13:51:00,2.11573,2.11581,2.11567,2.11581,10542752.0
2007-08-14 13:52:00,2.11552,2.11596,2.11552,2.11575,20329673.0
2007-08-14 13:53:00,2.11585,2.11627,2.11585,2.11627,3893543.0
2007-08-14 13:54:00,2.11645,2.11662,2.11639,2.11639,3218740.0
2007-08-14 13:55:00,2.11632,2.11651,2.11624,2.11651,16686131.0
2007-08-14 13:56:00,2.11652,2.11652,2.11637,2.11652,2910826.0
2007-08-14 13:57:00,2.11668,2.1167,2.11645,2.11645,2370685.0
2007-08-14 13:58:00,2.11631,2.11646,2.11624,2.11624,6127081.0
2007-08-14 13:59:00,2.1163,2.11641,2.11625,2.11641,2876470.0
2007-08-14 14:00:00,2.11648,2.11705,2.11648,2.11705,2448093.0
2007-08-14 14:01:00,2.11706,2.11726,2.11581,2.11696,4917153.0
2007-08-14 14:02:00,2.11693,2.11701,2.11693,2.11693,7115492.0
2007-08-14 14:03:00,2.11684,2.11684,2.11651,2.11655,12748638.0
2007-08-14 14:04:00,2.11665,2.11677,2.11655,2.11677,8442181.0
2007-08-14 14:05:00,2.11669,2.11669,2.11628,2.11628,6709412.0
2007-08-14 14:06:00,2.11625,2.11625,2.116,2.116,1409820.0
2007-08-14 14:07:00,2.11602,2.11602,2.11544,2.11552,3642369.0
2007-08-14 14:08:00,2.11549,2.11557,2.11542,2.11544,5297805.0
2007-08-14 14:09:00,2.11516,2.11516,2.11451,2.11451,3904973.0
2007-08-14 14:10:00,2.1143,2.11443,2.11429,2.11434,4388260.0
2007-08-14 14:11:00,2.11415,2.11415,2.11374,2.11374,10829831.0
2007-08-14 14:12:00,2.11361,2.11375,2.11355,2.11369,2253549.0
2007-08-14 14:13:00,2.11372,2.11376,2.11358,2.11371,31925825.0
2007-08-14 14:14:00,2.11362,2.11362,2.11326,2.11326,10001399.0
2007-08-14 14:15:00,2.1133,2.1134,2.11322,2.11322,27836818.0
2007-08-14 14:16:00,2.11318,2.11361,2.11315,2.11361,7304189.0
2007-08-14 14:17:00,2.11362,2.11373,2.11359,2.11359,8742246.0
2007-08-14 14:18:00,2.11344,2.11362,2.11338,2.11346,2947310.0
2007-08-14 14:19:00,2.11334,2.11334,2.11306,2.11306,6254590.0
2007-08-14 14:20:00,2.113,2.113,2.11255,2.11271,6923177.0
2007-08-14 14:21:00,2.11267,2.11267,2.11238,2.11247,2556112.0
2007-08-14 14:22:00,2.11238,2.11273,2.11237,2.11273,4376271.0
2007-08-14 14:23:00,2.11291,2.1136,2.11291,2.1136,9414981.0
2007-08-14 14:24:00,2.11369,2.11385,2.11369,2.1138,3054780.0
2007-08-14 14:25:00,2.11393,2.11422,2.11393,2.11422,1581932.0
2007-08-14 14:26:00,2.11441,2.11468,2.11441,2.11467,4517193.0
2007-08-14 14:27:00,2.11472,2.11496,2.11472,2.11478,8657565.0
2007-08-14 14:28:00,2.11476,2.11477,2.11457,2.11476,7124192.0
2007-08-14 14:29:00,2.1147,2.11517,2.1147,2.11517,2026771.0
2007-08-14 14:30:00,2.11526,2.11554,2.11526,2.11554,6011656.0
2007-08-14 14:31:00,2.11559,2.11588,2.1155,2.11588,5679424.0
2007-08-14 14:32:00,2.11566,2.11566,2.11533,2.11533,19164042.0
2007-08-14 14:33:00,2.11539,2.11559,2.11536,2.11536,2347696.0
2007-08-14 14:34:00,2.1153,2.11553,2.1153,2.11553,1938220.0
2007-08-14 14:35:00,2.11574,2.11603,2.11574,2.11579,7168623.0
2007-08-14 14:36:00,2.11586,2.11689,2.11586,2.11689,4882233.0
2007-08-14 14:37:00,2.117,2.11761,2.117,2.11761,3495857.0
2007-08-14 14:38:00,2.11773,2.11859,2.11773,2.11857,1018737.0
2007-08-14 14:39:00,2.11852,2.11852,2.11765,2.11775,10329400.0
2007-08-14 14:40:00,2.11771,2.11781,2.11757,2.11769,6214475.0
2007-08-14 14:41:00,2.11787,2.11808,2.11787,2.11793,9861769.0
2007-08-14 14:42:00,2.11775,2.11775,2.11742,2.11758,9577337.0
2007-08-14 14:43:00,2.11776,2.11803,2.11776,2.11803,14656832.0
2007-08-14 14:44:00,2.11803,2.11808,2.11788,2.11791,6815618.0
2007-08-14 14:45:00,2.11806,2.11815,2.11806,2.11815,8102084.0
2007-08-14 14:46:00,2.11832,2.11897,2.11832,2.11897,6486045.0
2007-08-14 14:47:00,2.11902,2.11925,2.11902,2.11925,7765447.0
2007-08-14 14:48:00,2.1193,2.11967,2.1193,2.11934,19018291.0
2007-08-14 14:49:00,2.11924,2.11924,2.11907,2.1191,11864154.0
2007-08-14 14:50:00,2.11891,2.11891,2.11855,2.11883,2144315.0
2007-08-14 14:51:00,2.11889,2.11909,2.11889,2.11908,28381122.0
2007-08-14 14:52:00,2.11916,2.1194,2.11916,2.1194,1449848.0
2007-08-14 14:53:00,2.11944,2.11976,2.11944,2.11976,11075824.0
2007-08-14 14:54:00,2.11979,2.12,2.11979,2.11998,7804343.0
2007-08-14 14:55:00,2.12011,2.12036,2.12011,2.12036,2675183.0
2007-08-14 14:56:00,2.12042,2.12076,2.12042,2.12076,5016510.0
2007-08-14 14:57:00,2.12077,2.12099,2.12068,2.12098,4153410.0
2007-08-14 14:58:00,2.12093,2.1213,2.12093,2.1213,4820764.0
2007-08-14 14:59:00,2.12134,2.12159,2.12134,2.12155,2684991.0
2007-08-14 15:00:00,2.12165,2.12186,2.12163,2.12186,4475940.0
2007-08-14 15:01:00,2.12181,2.1222,2.12181,2.12219,6156268.0
2007-08-14 15:02:00,2.12223,2.12247,2.12216,2.12247,1649642.0
2007-08-14 15:03:00,2.12251,2.12281,2.1224,2.12281,8208901.0
2007-08-14 15:04:00,2.12282,2.12326,2.12282,2.12326,16495555.0
2007-08-14 15:05:00,2.12321,2.1235,2.12321,2.1235,547869.0
2007-08-14 15:06:00,2.12357,2.1239,2.12353,2.12369,3476023.0
2007-08-14 15:07:00,2.12363,2.12368,2.12311,2.12311,3946694.0
2007-08-14 15:08:00,2.12307,2.12307,2.12287,2.12287,8237121.0
2007-08-14 15:09:00,2.12304,2.12311,2.12282,2.12282,4701551.0
2007-08-14 15:10:00,2.12277,2.12277,2.12234,2.12276,4811724.0
2007-08-14 15:11:00,2.12282,2.12292,2.12272,2.12276,11532817.0
2007-08-14 15:12:00,2.12268,2.12268,2.12239,2.1224,23773261.0
2007-08-14 15:13:00,2.12243,2.12275,2.12238,2.12275,3786962.0
2007-08-14 15:14:00,2.12274,2.12274,2.12252,2.12252,3001257.0
2007-08-14 15:15:00,2.1223,2.1223,2.12153,2.12153,2727634.0
2007-08-14 15:16:00,2.12149,2.12149,2.12129,2.1213,2308273.0
2007-08-14 15:17:00,2.12125,2.12125,2.12008,2.12008,4866605.0
2007-08-14 15:18:00,2.12021,2.12058,2.12021,2.12058,1639908.0
2007-08-14 15:19:00,2.12066,2.12116,2.1206,2.12116,3229973.0
2007-08-14 15:20:00,2.12125,2.12137,2.12116,2.12116,13853134.0
2007-08-14 15:21:00,2.12114,2.12114,2.12069,2.12069,9214488.0
2007-08-14 15:22:00,2.12074,2.12081,2.12059,2.12059,1521465.0
2007-08-14 15:23:00,2.12061,2.12073,2.12029,2.12064,3921393.0
2007-08-14 15:24:00,2.12063,2.12085,2.12063,2.12085,1229349.0
2007-08-14 15:25:00,2.121,2.12152,2.121,2.12152,4314998.0
2007-08-14 15:26:00,2.12179,2.12202,2.12175,2.12202,3265681.0
2007-08-14 15:27:00,2.12197,2.12218,2.12069,2.12198,1953953.0
2007-08-14 15:28:00,2.12211,2.1227,2.12211,2.1227,10603249.0
2007-08-14 15:29:00,2.12248,2.12288,2.12248,2.12275,1752704.0
2007-08-14 15:30:00,2.12258,2.12258,2.12192,2.12192,1508839.0
2007-08-14 15:31:00,2.12196,2.12196,2.12162,2.12162,15649144.0
2007-08-14 15:32:00,2.12143,2.12143,2.12094,2.12094,4149639.0
2007-08-14 15:33:00,2.12097,2.12117,2.12097,2.12101,10045439.0
2007-08-14 15:34:00,2.12107,2.12126,2.12105,2.12112,11407102.0
2007-08-14 15:35:00,2.12115,2.12137,2.12115,2.12137,9989128.0
2007-08-14 15:36:00,2.12153,2.12157,2.12149,2.12155,12323942.0
2007-08-14 15:37:00,2.1216,2.12168,2.1214,2.12168,19656022.0
2007-08-14 15:38:00,2.12164,2.12164,2.12136,2.12136,1034313.0
2007-08-14 15:39:00,2.12128,2.12134,2.12115,2.12118,5358697.0
2007-08-14 15:40:00,2.12102,2.12102,2.12079,2.12095,50640374.0
2007-08-14 15:41:00,2.12104,2.12123,2.12104,2.12121,2411828.0
2007-08-14 15:42:00,2.12117,2.1213,2.12114,2.12119,7304139.0
2007-08-14 15:43:00,2.12107,2.12107,2.12057,2.12057,3245015.0
2007-08-14 15:44:00,2.12029,2.12029,2.11988,2.12005,5222589.0
2007-08-14 15:45:00,2.12012,2.1204,2.1201,2.1204,29273654.0
2007-08-14 15:46:00,2.12063,2.12079,2.1203,2.12072,8756836.0
2007-08-14 15:47:00,2.12068,2.12088,2.12068,2.12077,5057457.0
2007-08-14 15:48:00,2.12065,2.12065,2.12028,2.1206,2243928.0
2007-08-14 15:49:00,2.12062,2.12077,2.12056,2.12068,4280291.0
2007-08-14 15:50:00,2.12053,2.12053,2.12005,2.12032,2135481.0
2007-08-14 15:51:00,2.12025,2.12025,2.11991,2.1202,4030085.0
2007-08-14 15:52:00,2.12036,2.12044,2.12,2.12,1441835.0
2007-08-14 15:53:00,2.12012,2.12072,2.12012,2.12072,6988035.0
2007-08-14 15:54:00,2.12082,2.12134,2.12082,2.12134,4924752.0
2007-08-14 15:55:00,2.12127,2.12162,2.12127,2.12138,10754383.0
2007-08-14 15:56:00,2.12148,2.12152,2.12136,2.12143,1527514.0
2007-08-14 15:57:00,2.12135,2.12135,2.12108,2.12108,2781944.0
2007-08-14 15:58:00,2.12108,2.12167,2.12108,2.12163,3970301.0
2007-08-14 15:59:00,2.12154,2.12154,2.12122,2.12142,5952737.0
2007-08-14 16:00:00,2.12129,2.12129,2.12101,2.12126,6173931.0
2007-08-14 16:01:00,2.1213,2.12135,2.12116,2.12116,22767010.0
2007-08-14 16:02:00,2.12108,2.12139,2.12102,2.12139,7751405.0
2007-08-14 16:03:00,2.12153,2.12168,2.12138,2.12168,19253985.0
2007-08-14 16:04:00,2.12202,2.12214,2.12177,2.12177,4382796.0
2007-08-14 16:05:00,2.12156,2.12156,2.12124,2.12149,6357665.0
2007-08-14 16:06:00,2.1215,2.12169,2.12143,2.12169,2843866.0
2007-08-14 16:07:00,2.12191,2.12292,2.12191,2.12292,1018870.0
2007-08-14 16:08:00,2.12312,2.12349,2.12312,2.1234,2369592.0
2007-08-14 16:09:00,2.12363,2.12465,2.12363,2.12465,8170142.0
2007-08-14 16:10:00,2.12464,2.12464,2.12434,2.12434,338968.0
2007-08-14 16:11:00,2.12458,2.12467,2.12443,2.12445,12098396.0
2007-08-14 16:12:00,2.12425,2.12425,2.12387,2.12391,5328416.0
2007-08-14 16:13:00,2.12383,2.12383,2.12327,2.12327,11143591.0
2007-08-14 16:14:00,2.12374,2.12393,2.12329,2.12329,2400770.0
2007-08-14 16:15:00,2.12332,2.12367,2.12332,2.1236,6740110.0
2007-08-14 16:16:00,2.12386,2.12426,2.12386,2.12414,26772859.0
2007-08-14 16:17:00,2.12417,2.12451,2.12417,2.12438,14795847.0
2007-08-14 16:18:00,2.12472,2.12472,2.12452,2.12455,1934002.0
2007-08-14 16:19:00,2.12448,2.1245,2.12432,2.12432,34931535.0
2007-08-14 16:20:00,2.12426,2.12426,2.12382,2.12405,3170874.0
2007-08-14 16:21:00,2.12402,2.12436,2.12402,2.12436,10901253.0
2007-08-14 16:22:00,2.1245,2.12507,2.1245,2.12499,1304342.0
2007-08-14 16:23:00,2.12516,2.1255,2.12516,2.1255,2548550.0
2007-08-14 16:24:00,2.12557,2.12587,2.12557,2.12587,6538744.0
2007-08-14 16:25:00,2.12607,2.12607,2.12587,2.12598,7651864.0
2007-08-14 16:26:00,2.126,2.126,2.12572,2.1258,6819483.0
2007-08-14 16:27:00,2.12592,2.12657,2.12592,2.12657,3022803.0
2007-08-14 16:28:00,2.1266,2.12693,2.12655,2.12656,12900121.0
2007-08-14 16:29:00,2.12646,2.12646,2.12599,2.12615,6913978.0
2007-08-14 16:30:00,2.12623,2.12671,2.12623,2.12671,1730298.0
2007-08-14 16:31:00,2.12673,2.12673,2.12629,2.12629,20223084.0
2007-08-14 16:32:00,2.12631,2.12631,2.1258,2.1258,4395799.0
2007-08-14 16:33:00,2.12535,2.12572,2.12535,2.12551,10255916.0
2007-08-14 16:34:00,2.12543,2.12565,2.12517,2.12565,5758599.0
2007-08-14 16:35:00,2.12557,2.12557,2.12479,2.12515,7989860.0
2007-08-14 16:36:00,2.12533,2.12552,2.12529,2.12549,1281064.0
2007-08-14 16:37:00,2.12553,2.12569,2.12542,2.12569,14271418.0
2007-08-14 16:38:00,2.1258,2.12585,2.12557,2.12557,2846844.0
2007-08-14 16:39:00,2.1256,2.12593,2.12552,2.12593,2773494.0
2007-08-14 16:40:00,2.12594,2.12611,2.12573,2.12595,12456368.0
2007-08-14 16:41:00,2.12608,2.12682,2.12608,2.12673,25042095.0
2007-08-14 16:42:00,2.1267,2.12749,2.1267,2.12734,17716117.0
2007-08-14 16:43:00,2.12738,2.12772,2.12738,2.1276,11407137.0
2007-08-14 16:44:00,2.12749,2.12751,2.12729,2.12729,3028818.0
2007-08-14 16:45:00,2.1272,2.12745,2.12714,2.12728,22587280.0
2007-08-14 16:46:00,2.12732,2.12819,2.12732,2.12819,9873153.0
2007-08-14 16:47:00,2.1282,2.12874,2.1282,2.12874,8601664.0
2007-08-14 16:48:00,2.12896,2.12908,2.12883,2.12883,485432.0
2007-08-14 16:49:00,2.12864,2.12864,2.12845,2.12861,3461599.0
2007-08-14 16:50:00,2.12864,2.12864,2.12831,2.12853,22020660.0
2007-08-14 16:51:00,2.12843,2.12843,2.12806,2.12829,2370226.0
2007-08-14 16:52:00,2.12847,2.12871,2.12847,2.12868,3898140.0
2007-08-14 16:53:00,2.12861,2.12861,2.12832,2.12832,5977512.0
2007-08-14 16:54:00,2.12838,2.12872,2.12838,2.1287,7396254.0
2007-08-14 16:55:00,2.12876,2.12877,2.1286,2.1286,13619466.0
2007-08-14 16:56:00,2.12866,2.12882,2.1286,2.1286,5025613.0
2007-08-14 16:57:00,2.12829,2.12867,2.12829,2.12867,3501735.0
2007-08-14 16:58:00,2.12857,2.12857,2.12812,2.12812,6075666.0
2007-08-14 16:59:00,2.12815,2.12843,2.12808,2.12843,9783357.0
2007-08-14 17:00:00,2.12856,2.12915,2.12856,2.12915,12563114.0
2007-08-14 17:01:00,2.12941,2.12968,2.12938,2.12968,884972.0
2007-08-14 17:02:00,2.12977,2.13032,2.12977,2.13032,11374421.0
2007-08-14 17:03:00,2.1304,2.13054,2.13033,2.1305,7177675.0
2007-08-14 17:04:00,2.13039,2.13039,2.12928,2.12928,5448676.0
2007-08-14 17:05:00,2.12906,2.12906,2.12862,2.12862,10427688.0
2007-08-14 17:06:00,2.12819,2.12856,2.12819,2.12831,4111692.0
2007-08-14 17:07:00,2.12816,2.12816,2.12775,2.12816,13171668.0
2007-08-14 17:08:00,2.12819,2.12827,2.12801,2.12801,10369321.0
2007-08-14 17:09:00,2.12793,2.12826,2.12793,2.12826,970021.0
2007-08-14 17:10:00,2.1284,2.12929,2.1284,2.12929,3936760.0
2007-08-14 17:11:00,2.12955,2.12977,2.12946,2.12961,5005551.0
2007-08-14 17:12:00,2.12953,2.12986,2.1294,2.12986,1806785.0
2007-08-14 17:13:00,2.12996,2.12997,2.12917,2.12917,1953673.0
2007-08-14 17:14:00,2.12943,2.12943,2.12911,2.12933,9910976.0
2007-08-14 17:15:00,2.1295,2.12959,2.12924,2.12938,30270666.0
2007-08-14 17:16:00,2.12918,2.12918,2.12879,2.12879,582770.0
2007-08-14 17:17:00,2.12877,2.12894,2.12873,2.12894,5466607.0
2007-08-14 17:18:00,2.12894,2.12918,2.12872,2.12918,8221585.0
2007-08-14 17:19:00,2.12917,2.12917,2.12877,2.12895,3407483.0
2007-08-14 17:20:00,2.12907,2.12934,2.12907,2.12931,11040466.0
2007-08-14 17:21:00,2.1292,2.1292,2.1288,2.12881,2217506.0
2007-08-14 17:22:00,2.12877,2.12877,2.12842,2.12842,4890860.0
2007-08-14 17:23:00,2.12831,2.12831,2.12799,2.1281,6040240.0
2007-08-14 17:24:00,2.12807,2.12809,2.1278,2.12809,1959268.0
2007-08-14 17:25:00,2.1282,2.12835,2.1281,2.12812,43231010.0
2007-08-14 17:26:00,2.12814,2.12824,2.12803,2.12824,5915758.0
2007-08-14 17:27:00,2.12832,2.12857,2.12832,2.12833,6905625.0
2007-08-14 17:28:00,2.12811,2.12818,2.12789,2.12789,5385253.0
2007-08-14 17:29:00,2.1278,2.1278,2.1274,2.1274,7497412.0
2007-08-14 17:30:00,2.12735,2.12736,2.12708,2.12708,10338793.0
2007-08-14 17:31:00,2.1271,2.1271,2.12674,2.12693,4617661.0
2007-08-14 17:32:00,2.12698,2.12698,2.12667,2.12667,9803578.0
2007-08-14 17:33:00,2.12646,2.12646,2.12628,2.12629,6642525.0
2007-08-14 17:34:00,2.12605,2.12615,2.12587,2.12615,2691331.0
2007-08-14 17:35:00,2.12624,2.12631,2.12592,2.12592,26716620.0
2007-08-14 17:36:00,2.1257,2.12578,2.12549,2.12549,3152292.0
2007-08-14 17:37:00,2.12547,2.12547,2.12517,2.12517,14764869.0
2007-08-14 17:38:00,2.12531,2.12534,2.12514,2.12532,7487686.0
2007-08-14 17:39:00,2.12533,2.12549,2.12532,2.12532,8657897.0
2007-08-14 17:40:00,2.12552,2.12593,2.12552,2.12585,8562377.0
2007-08-14 17:41:00,2.12582,2.12582,2.12499,2.12499,17409883.0
2007-08-14 17:42:00,2.12486,2.12486,2.12458,2.12459,4364520.0
2007-08-14 17:43:00,2.12472,2.12522,2.12472,2.1252,18612960.0
2007-08-14 17:44:00,2.12529,2.12576,2.12529,2.12576,9275114.0
2007-08-14 17:45:00,2.12583,2.12616,2.12583,2.12616,4955394.0
2007-08-14 17:46:00,2.12612,2.12612,2.12583,2.12583,1358737.0
2007-08-14 17:47:00,2.12587,2.1259,2.1258,2.1258,7435386.0
2007-08-14 17:48:00,2.12592,2.12633,2.12452,2.12633,9695638.0
2007-08-14 17:49:00,2.1263,2.1263,2.12592,2.12592,24010944.0
2007-08-14 17:50:00,2.12617,2.12622,2.12608,2.12615,854890.0
2007-08-14 17:51:00,2.12609,2.12616,2.12589,2.12616,4748124.0
2007-08-14 17:52:00,2.12624,2.12629,2.12613,2.12626,7167038.0
2007-08-14 17:53:00,2.12611,2.12619,2.12583,2.12619,821510.0
2007-08-14 17:54:00,2.12624,2.12624,2.12606,2.12619,3366997.0
2007-08-14 17:55:00,2.12622,2.12629,2.12607,2.12619,4941160.0
2007-08-14 17:56:00,2.12595,2.12595,2.1256,2.1256,1358125.0
2007-08-14 17:57:00,2.12584,2.12661,2.12584,2.12661,6261470.0
2007-08-14 17:58:00,2.12653,2.12668,2.12653,2.12653,4868120.0
2007-08-14 17:59:00,2.12661,2.12672,2.12653,2.12653,5131614.0
2007-08-14 18:00:00,2.12633,2.12633,2.12587,2.12604,8295786.0
2007-08-14 18:01:00,2.12623,2.12637,2.12623,2.12626,8060851.0
2007-08-14 18:02:00,2.12623,2.12623,2.12593,2.12593,9052039.0
2007-08-14 18:03:00,2.12598,2.12598,2.12553,2.12553,4384499.0
2007-08-14 18:04:00,2.12558,2.12602,2.12556,2.12602,15255190.0
2007-08-14 18:05:00,2.12609,2.12627,2.12609,2.12622,6375414.0
2007-08-14 18:06:00,2.12631,2.12688,2.12631,2.12688,3713573.0
2007-08-14 18:07:00,2.12687,2.12687,2.1267,2.12679,9121452.0
2007-08-14 18:08:00,2.1267,2.1267,2.12648,2.12649,21411992.0
2007-08-14 18:09:00,2.12649,2.12656,2.12629,2.12629,18377834.0
2007-08-14 18:10:00,2.12632,2.12647,2.12612,2.12612,6858390.0
2007-08-14 18:11:00,2.1261,2.12626,2.1261,2.1262,19237891.0
2007-08-14 18:12:00,2.12614,2.12614,2.12461,2.12598,27036024.0
2007-08-14 18:13:00,2.12616,2.12616,2.12592,2.12603,4616584.0
2007-08-14 18:14:00,2.12598,2.12598,2.12577,2.12594,2981296.0
2007-08-14 18:15:00,2.1258,2.1258,2.12483,2.12483,2415933.0
2007-08-14 18:16:00,2.12524,2.12538,2.12519,2.12538,2293254.0
2007-08-14 18:17:00,2.12551,2.12575,2.12551,2.12575,2752209.0
2007-08-14 18:18:00,2.12587,2.12634,2.12587,2.12634,1004038.0
2007-08-14 18:19:00,2.12602,2.12649,2.12602,2.12645,10963036.0
2007-08-14 18:20:00,2.1265,2.12656,2.12639,2.12646,9839798.0
2007-08-14 18:21:00,2.12632,2.12632,2.12556,2.12556,15268539.0
2007-08-14 18:22:00,2.12541,2.12541,2.12519,2.12519,4370274.0
2007-08-14 18:23:00,2.12542,2.12555,2.12537,2.12549,2623207.0
2007-08-14 18:24:00,2.12545,2.12559,2.12527,2.12527,5729144.0
2007-08-14 18:25:00,2.12521,2.12534,2.12497,2.12497,10687664.0
2007-08-14 18:26:00,2.12487,2.12498,2.12477,2.12498,292697.0
2007-08-14 18:27:00,2.12496,2.12507,2.12486,2.12507,4934570.0
2007-08-14 18:28:00,2.12526,2.12562,2.12517,2.12562,17557018.0
2007-08-14 18:29:00,2.12573,2.1258,2.12563,2.12563,5552751.0
2007-08-14 18:30:00,2.12546,2.1257,2.12546,2.1257,6454786.0
2007-08-14 18:31:00,2.12579,2.12613,2.12579,2.1261,12886167.0
2007-08-14 18:32:00,2.12617,2.12625,2.1261,2.12622,6962138.0
2007-08-14 18:33:00,2.12613,2.12646,2.12613,2.12646,7741747.0
2007-08-14 18:34:00,2.12641,2.12658,2.12641,2.12652,16291689.0
2007-08-14 18:35:00,2.12634,2.12653,2.12627,2.12653,4746429.0
2007-08-14 18:36:00,2.12659,2.12707,2.12659,2.12679,38357491.0
2007-08-14 18:37:00,2.12702,2.12702,2.12688,2.12699,7223254.0
2007-08-14 18:38:00,2.12691,2.12691,2.12659,2.12659,3612387.0
2007-08-14 18:39:00,2.12661,2.12661,2.1264,2.1264,10718093.0
2007-08-14 18:40:00,2.12639,2.12655,2.12637,2.12655,5362623.0
2007-08-14 18:41:00,2.12661,2.12678,2.12657,2.12657,5375051.0
2007-08-14 18:42:00,2.12655,2.12655,2.12595,2.12638,5083537.0
2007-08-14 18:43:00,2.12648,2.12672,2.12641,2.12672,1843046.0
2007-08-14 18:44:00,2.12681,2.12688,2.12659,2.12659,1004858.0
2007-08-14 18:45:00,2.12642,2.12649,2.12616,2.12649,3441039.0
2007-08-14 18:46:00,2.12672,2.12705,2.12672,2.12685,4096163.0
2007-08-14 18:47:00,2.12686,2.12695,2.1268,2.12695,2151876.0
2007-08-14 18:48:00,2.12684,2.12687,2.12667,2.1267,10874719.0
2007-08-14 18:49:00,2.12624,2.1266,2.12624,2.12645,2313613.0
2007-08-14 18:50:00,2.12639,2.12655,2.12625,2.12655,10368778.0
2007-08-14 18:51:00,2.12639,2.12659,2.12639,2.12647,3566413.0
2007-08-14 18:52:00,2.12646,2.12656,2.12635,2.12656,1937117.0
2007-08-14 18:53:00,2.1265,2.12654,2.12635,2.12654,10045934.0
2007-08-14 18:54:00,2.12649,2.12668,2.12649,2.12658,3468096.0
2007-08-14 18:55:00,2.12649,2.12649,2.12618,2.12622,15215693.0
2007-08-14 18:56:00,2.12631,2.12649,2.12631,2.12649,2884707.0
2007-08-14 18:57:00,2.12642,2.12642,2.12614,2.12633,2442991.0
2007-08-14 18:58:00,2.12641,2.12681,2.12641,2.12678,2617555.0
2007-08-14 18:59:00,2.12636,2.12712,2.12636,2.12708,2946129.0
2007-08-14 19:00:00,2.12724,2.12729,2.1271,2.12729,3497739.0
2007-08-14 19:01:00,2.1273,2.12747,2.1273,2.12747,2248309.0
2007-08-14 19:02:00,2.12744,2.12744,2.12717,2.12717,8277203.0
2007-08-14 19:03:00,2.12735,2.12741,2.12725,2.12739,7979993.0
2007-08-14 19:04:00,2.12742,2.12775,2.12742,2.12775,3237069.0
2007-08-14 19:05:00,2.12785,2.1279,2.12771,2.12777,8046269.0
2007-08-14 19:06:00,2.12786,2.12809,2.12786,2.12803,652002.0
2007-08-14 19:07:00,2.12808,2.12808,2.12784,2.12807,2738537.0
2007-08-14 19:08:00,2.12777,2.12839,2.12777,2.12834,10723469.0
2007-08-14 19:09:00,2.12823,2.12825,2.12809,2.12825,8973867.0
2007-08-14 19:10:00,2.12821,2.12821,2.12795,2.12815,3589421.0
2007-08-14 19:11:00,2.12825,2.12848,2.12811,2.12811,6660482.0
2007-08-14 19:12:00,2.12856,2.12879,2.12856,2.12877,5744805.0
2007-08-14 19:13:00,2.12897,2.12917,2.12897,2.12911,4846244.0
2007-08-14 19:14:00,2.1291,2.1291,2.12892,2.12892,4310827.0
2007-08-14 19:15:00,2.12894,2.12956,2.12894,2.12956,2713826.0
2007-08-14 19:16:00,2.1297,2.13001,2.1297,2.12973,3881091.0
2007-08-14 19:17:00,2.12983,2.13009,2.12983,2.12987,11945235.0
2007-08-14 19:18:00,2.12966,2.12974,2.12954,2.12974,2986380.0
2007-08-14 19:19:00,2.12977,2.13006,2.12955,2.12955,26710129.0
2007-08-14 19:20:00,2.12988,2.12991,2.12978,2.12986,3121993.0
2007-08-14 19:21:00,2.12992,2.13007,2.12976,2.12977,4096068.0
2007-08-14 19:22:00,2.12971,2.12983,2.12967,2.12983,1938968.0
2007-08-14 19:23:00,2.12976,2.12976,2.12919,2.12945,6360322.0
2007-08-14 19:24:00,2.12949,2.12966,2.12945,2.12966,3155275.0
2007-08-14 19:25:00,2.12963,2.12981,2.12926,2.12926,3113662.0
2007-08-14 19:26:00,2.12923,2.12923,2.12894,2.12894,1298691.0
2007-08-14 19:27:00,2.12896,2.12896,2.12865,2.12865,6045095.0
2007-08-14 19:28:00,2.12868,2.1288,2.12841,2.12841,2875169.0
2007-08-14 19:29:00,2.12849,2.12882,2.12849,2.12882,13376742.0
2007-08-14 19:30:00,2.12892,2.12921,2.12892,2.12921,4584464.0
2007-08-14 19:31:00,2.12925,2.12938,2.1291,2.1291,6078268.0
2007-08-14 19:32:00,2.12899,2.12899,2.12872,2.12872,6249599.0
2007-08-14 19:33:00,2.1286,2.1286,2.12787,2.12787,1348584.0
2007-08-14 19:34:00,2.12783,2.12783,2.12758,2.12779,1730572.0
2007-08-14 19:35:00,2.12774,2.12787,2.12768,2.12779,3151766.0
2007-08-14 19:36:00,2.12798,2.12802,2.12788,2.12788,4702637.0
2007-08-14 19:37:00,2.12782,2.12803,2.12782,2.12785,15894621.0
2007-08-14 19:38:00,2.12775,2.1279,2.12775,2.12779,5186439.0
2007-08-14 19:39:00,2.12772,2.12775,2.12758,2.12772,7282438.0
2007-08-14 19:40:00,2.12768,2.12771,2.12754,2.12754,3116999.0
2007-08-14 19:41:00,2.12754,2.12769,2.12754,2.12769,10167758.0
2007-08-14 19:42:00,2.12767,2.12797,2.12767,2.12797,3661652.0
2007-08-14 19:43:00,2.12786,2.12811,2.12786,2.12809,4206151.0
2007-08-14 19:44:00,2.12807,2.12821,2.12802,2.12821,2995767.0
2007-08-14 19:45:00,2.12822,2.12829,2.1282,2.12828,8892931.0
2007-08-14 19:46:00,2.12823,2.12844,2.1281,2.12844,2093111.0
2007-08-14 19:47:00,2.12816,2.12869,2.12816,2.12859,6275844.0
2007-08-14 19:48:00,2.1285,2.1285,2.12832,2.12838,3744154.0
2007-08-14 19:49:00,2.12834,2.12844,2.12806,2.12844,15127302.0
2007-08-14 19:50:00,2.12857,2.1288,2.12857,2.1288,521477.0
2007-08-14 19:51:00,2.12875,2.12902,2.12875,2.12902,24929377.0
2007-08-14 19:52:00,2.1292,2.12942,2.12914,2.12914,17556712.0
2007-08-14 19:53:00,2.12902,2.12902,2.12883,2.12901,8283681.0
2007-08-14 19:54:00,2.12904,2.12939,2.12904,2.12939,6101070.0
2007-08-14 19:55:00,2.12926,2.12935,2.12895,2.12935,23230410.0
2007-08-14 19:56:00,2.12934,2.12952,2.12925,2.12925,1918668.0
2007-08-14 19:57:00,2.12928,2.12952,2.12928,2.12952,3361310.0
2007-08-14 19:58:00,2.12955,2.12955,2.12935,2.12945,8611225.0
2007-08-14 19:59:00,2.12935,2.12935,2.1289,2.12895,6626421.0
2007-08-14 20:00:00,2.12889,2.12912,2.12873,2.12912,9606639.0
2007-08-14 20:01:00,2.1291,2.12928,2.1291,2.12917,18521689.0
2007-08-14 20:02:00,2.12911,2.1292,2.12905,2.1292,38709089.0
2007-08-14 20:03:00,2.12915,2.12919,2.12901,2.12913,2318529.0
2007-08-14 20:04:00,2.12914,2.12979,2.12914,2.12979,5522512.0
2007-08-14 20:05:00,2.12992,2.13035,2.12887,2.13035,2842139.0
2007-08-14 20:06:00,2.1306,2.13115,2.1306,2.13093,12812453.0
2007-08-14 20:07:00,2.13091,2.1313,2.13079,2.1313,5607026.0
2007-08-14 20:08:00,2.13143,2.13145,2.13122,2.13123,8898331.0
2007-08-14 20:09:00,2.13113,2.1313,2.13113,2.13117,2745574.0
2007-08-14 20:10:00,2.13118,2.13118,2.13091,2.13091,20817526.0
2007-08-14 20:11:00,2.13099,2.13119,2.13097,2.13119,12846427.0
2007-08-14 20:12:00,2.13123,2.13133,2.13113,2.13131,3477175.0
2007-08-14 20:13:00,2.13144,2.13178,2.13143,2.13178,2977590.0
2007-08-14 20:14:00,2.13171,2.13185,2.1317,2.13172,4469881.0
2007-08-14 20:15:00,2.13164,2.13164,2.13134,2.13134,4118556.0
2007-08-14 20:16:00,2.13143,2.13188,2.13143,2.13188,7358715.0
2007-08-14 20:17:00,2.13199,2.13199,2.13162,2.13162,3369424.0
2007-08-14 20:18:00,2.13161,2.13161,2.13125,2.13125,12829605.0
2007-08-14 20:19:00,2.13123,2.13123,2.13083,2.13083,13358963.0
2007-08-14 20:20:00,2.1309,2.1309,2.13053,2.13053,1605847.0
2007-08-14 20:21:00,2.1305,2.13135,2.1305,2.13135,5304963.0
2007-08-14 20:22:00,2.1315,2.13179,2.13138,2.13138,22353452.0
2007-08-14 20:23:00,2.13124,2.13124,2.13049,2.13086,4601142.0
2007-08-14 20:24:00,2.13071,2.13071,2.13046,2.13066,23453454.0
2007-08-14 20:25:00,2.13067,2.13075,2.1306,2.1306,21720411.0
2007-08-14 20:26:00,2.13051,2.13052,2.13031,2.13037,7515087.0
2007-08-14 20:27:00,2.13024,2.13049,2.13012,2.13049,6430873.0
2007-08-14 20:28:00,2.13055,2.13065,2.13043,2.13046,6908983.0
2007-08-14 20:29:00,2.13044,2.13044,2.13017,2.13027,24360316.0
2007-08-14 20:30:00,2.13021,2.13021,2.12995,2.13019,3464883.0
2007-08-14 20:31:00,2.13013,2.13072,2.13013,2.13072,11425682.0
2007-08-14 20:32:00,2.13071,2.13078,2.13041,2.13054,31300493.0
2007-08-14 20:33:00,2.13052,2.13052,2.13028,2.13037,7916853.0
2007-08-14 20:34:00,2.13034,2.13039,2.13029,2.13031,809295.0
2007-08-14 20:35:00,2.13043,2.1307,2.13043,2.1307,8981696.0
2007-08-14 20:36:00,2.13022,2.13092,2.13022,2.13092,9602531.0
2007-08-14 20:37:00,2.13085,2.13089,2.1306,2.13089,4125403.0
2007-08-14 20:38:00,2.13114,2.13142,2.13114,2.13142,2906793.0
2007-08-14 20:39:00,2.13141,2.13184,2.13141,2.13184,4333305.0
2007-08-14 20:40:00,2.13193,2.13214,2.13193,2.13205,12490510.0
2007-08-14 20:41:00,2.13213,2.13213,2.13187,2.13192,2465686.0
2007-08-14 20:42:00,2.13209,2.13209,2.13158,2.13158,24070763.0
2007-08-14 20:43:00,2.1315,2.13157,2.13121,2.13121,10750814.0
2007-08-14 20:44:00,2.13119,2.13119,2.13087,2.13087,5585388.0
2007-08-14 20:45:00,2.13093,2.13111,2.13072,2.13092,5092777.0
2007-08-14 20:46:00,2.13096,2.13096,2.12937,2.13067,3011703.0
2007-08-14 20:47:00,2.13057,2.13061,2.13039,2.13058,23867551.0
2007-08-14 20:48:00,2.13076,2.131,2.13076,2.131,3209384.0
2007-08-14 20:49:00,2.13045,2.13091,2.13037,2.13037,9863492.0
2007-08-14 20:50:00,2.13021,2.13055,2.12985,2.13055,9008868.0
2007-08-14 20:51:00,2.13051,2.13051,2.13037,2.13037,2175684.0
2007-08-14 20:52:00,2.13032,2.13032,2.12994,2.13013,2312022.0
2007-08-14 20:53:00,2.13013,2.13024,2.13006,2.13008,23299653.0
2007-08-14 20:54:00,2.1299,2.13005,2.12983,2.12998,5598800.0
2007-08-14 20:55:00,2.13001,2.13062,2.13001,2.13062,23801199.0
2007-08-14 20:56:00,2.1308,2.13151,2.1308,2.13151,10061736.0
2007-08-14 20:57:00,2.1315,2.13152,2.13124,2.13137,575138.0
2007-08-14 20:58:00,2.13165,2.1319,2.13165,2.13185,6529905.0
2007-08-14 20:59:00,2.13204,2.13223,2.13204,2.13223,1790877.0
2007-08-14 21:00:00,2.13223,2.13272,2.13223,2.13272,5286491.0
2007-08-14 21:01:00,2.13277,2.13277,2.13231,2.13231,1560161.0
2007-08-14 21:02:00,2.13222,2.13222,2.13152,2.1317,4090557.0
2007-08-14 21:03:00,2.13186,2.13228,2.13076,2.13221,12125243.0
2007-08-14 21:04:00,2.13232,2.13253,2.13218,2.13218,1321137.0
2007-08-14 21:05:00,2.13235,2.13257,2.13224,2.13224,618043.0
2007-08-14 21:06:00,2.13203,2.13211,2.13172,2.13172,20565460.0
2007-08-14 21:07:00,2.13176,2.13176,2.13159,2.13159,4018133.0
2007-08-14 21:08:00,2.13181,2.13189,2.13163,2.13163,1649110.0
2007-08-14 21:09:00,2.13159,2.13159,2.13071,2.13071,20973895.0
2007-08-14 21:10:00,2.13109,2.1311,2.13069,2.13104,2563861.0
2007-08-14 21:11:00,2.13103,2.13115,2.13103,2.13114,9332611.0
2007-08-14 21:12:00,2.13138,2.1317,2.13138,2.13161,27282892.0
2007-08-14 21:13:00,2.13163,2.13167,2.13145,2.13145,21077263.0
2007-08-14 21:14:00,2.13132,2.13154,2.13089,2.13141,2999928.0
2007-08-14 21:15:00,2.13154,2.13174,2.13154,2.13168,3234060.0
2007-08-14 21:16:00,2.13161,2.13161,2.13128,2.13128,4633250.0
2007-08-14 21:17:00,2.13126,2.1313,2.13118,2.13129,23083473.0
2007-08-14 21:18:00,2.13131,2.13131,2.13106,2.1311,3995952.0
2007-08-14 21:19:00,2.13102,2.13133,2.13096,2.13133,1774904.0
2007-08-14 21:20:00,2.13135,2.13147,2.13133,2.13147,5392471.0
2007-08-14 21:21:00,2.13149,2.1318,2.13149,2.13176,24214458.0
2007-08-14 21:22:00,2.13158,2.13171,2.13149,2.13149,31855404.0
2007-08-14 21:23:00,2.13147,2.13147,2.13127,2.13138,10829474.0
2007-08-14 21:24:00,2.13161,2.13178,2.13161,2.13171,6684148.0
2007-08-14 21:25:00,2.13172,2.13177,2.1316,2.13169,3786875.0
2007-08-14 21:26:00,2.13171,2.13178,2.13171,2.13178,10776167.0
2007-08-14 21:27:00,2.13182,2.13194,2.13175,2.13175,7702827.0
2007-08-14 21:28:00,2.13188,2.13203,2.13152,2.13203,5908323.0
2007-08-14 21:29:00,2.13227,2.13249,2.13227,2.13246,7520231.0
2007-08-14 21:30:00,2.13237,2.13237,2.13218,2.13219,2191114.0
2007-08-14 21:31:00,2.13199,2.13219,2.13164,2.13212,2576426.0
2007-08-14 21:32:00,2.13203,2.13205,2.13169,2.13169,10101951.0
2007-08-14 21:33:00,2.13151,2.13151,2.13092,2.13092,16794037.0
2007-08-14 21:34:00,2.13091,2.13101,2.13085,2.13094,10116839.0
2007-08-14 21:35:00,2.13098,2.13102,2.13074,2.13074,7424612.0
2007-08-14 21:36:00,2.13068,2.13072,2.13053,2.13053,2176204.0
2007-08-14 21:37:00,2.13071,2.13082,2.1307,2.13075,4055959.0
2007-08-14 21:38:00,2.1308,2.13092,2.13076,2.13081,3587165.0
2007-08-14 21:39:00,2.13066,2.13066,2.1303,2.1303,12531762.0
2007-08-14 21:40:00,2.13027,2.13034,2.13009,2.13034,1779615.0
2007-08-14 21:41:00,2.13036,2.13038,2.13018,2.13018,8115005.0
2007-08-14 21:42:00,2.13007,2.13015,2.1299,2.13015,8660838.0
2007-08-14 21:43:00,2.13018,2.13032,2.13018,2.13032,3891281.0
2007-08-14 21:44:00,2.13032,2.13048,2.12992,2.13048,17483113.0
2007-08-14 21:45:00,2.13044,2.13044,2.1303,2.13032,3525273.0
2007-08-14 21:46:00,2.13038,2.13059,2.13038,2.13058,9812544.0
2007-08-14 21:47:00,2.1306,2.13061,2.1305,2.1305,11611327.0
2007-08-14 21:48:00,2.1305,2.13087,2.13049,2.13087,12502928.0
2007-08-14 21:49:00,2.13102,2.13118,2.13063,2.13097,5357933.0
2007-08-14 21:50:00,2.13093,2.13124,2.13093,2.13124,2095221.0
2007-08-14 21:51:00,2.13123,2.13124,2.13086,2.13086,32301138.0
2007-08-14 21:52:00,2.13118,2.13118,2.13055,2.13102,1616543.0
2007-08-14 21:53:00,2.13114,2.13137,2.13114,2.13117,6012736.0
2007-08-14 21:54:00,2.13135,2.13139,2.13135,2.13138,1954257.0
2007-08-14 21:55:00,2.13148,2.1316,2.13127,2.13127,5826476.0
2007-08-14 21:56:00,2.13113,2.13117,2.131,2.13112,8138235.0
2007-08-14 21:57:00,2.13104,2.13107,2.13085,2.13085,16313713.0
2007-08-14 21:58:00,2.13071,2.13078,2.13035,2.13035,13483267.0
2007-08-14 21:59:00,2.13071,2.13075,2.13051,2.13075,4534213.0
2007-08-14 22:00:00,2.13082,2.13097,2.13082,2.13096,4256894.0
2007-08-14 22:01:00,2.13089,2.13108,2.13086,2.13108,5433179.0
2007-08-14 22:02:00,2.13113,2.13113,2.13095,2.13106,5569734.0
2007-08-14 22:03:00,2.13117,2.13122,2.13116,2.13118,11532958.0
2007-08-14 22:04:00,2.13117,2.13117,2.13061,2.13069,37554414.0
2007-08-14 22:05:00,2.13087,2.13099,2.13087,2.13093,6787863.0
2007-08-14 22:06:00,2.13086,2.13096,2.13069,2.13096,3423715.0
2007-08-14 22:07:00,2.13116,2.13148,2.13115,2.13115,10422182.0
2007-08-14 22:08:00,2.1317,2.13181,2.13155,2.13155,1315382.0
2007-08-14 22:09:00,2.13164,2.1318,2.13164,2.1318,13922645.0
2007-08-14 22:10:00,2.1318,2.13242,2.1318,2.13242,1537626.0
2007-08-14 22:11:00,2.13241,2.13243,2.1322,2.13231,8264319.0
2007-08-14 22:12:00,2.13214,2.13239,2.13177,2.13239,1586566.0
2007-08-14 22:13:00,2.13234,2.13234,2.13188,2.13197,4951966.0
2007-08-14 22:14:00,2.13214,2.13222,2.13209,2.1321,11649447.0
2007-08-14 22:15:00,2.13193,2.13193,2.1315,2.1315,14018844.0
2007-08-14 22:16:00,2.13156,2.13171,2.13155,2.13171,19135348.0
2007-08-14 22:17:00,2.13162,2.13184,2.13162,2.13162,7086573.0
2007-08-14 22:18:00,2.13177,2.13196,2.13168,2.13196,17407642.0
2007-08-14 22:19:00,2.13201,2.13213,2.132,2.13213,5040621.0
2007-08-14 22:20:00,2.13209,2.13221,2.13197,2.13197,7020640.0
2007-08-14 22:21:00,2.13191,2.13191,2.13168,2.13168,25256677.0
2007-08-14 22:22:00,2.1316,2.13171,2.13139,2.13171,5132888.0
2007-08-14 22:23:00,2.13174,2.1318,2.13164,2.13179,3088279.0
2007-08-14 22:24:00,2.13191,2.13198,2.13185,2.1319,9142615.0
2007-08-14 22:25:00,2.13181,2.13182,2.13172,2.13182,1640058.0
2007-08-14 22:26:00,2.13163,2.13168,2.13145,2.13147,7547689.0
2007-08-14 22:27:00,2.13144,2.13144,2.13115,2.1312,3170766.0
2007-08-14 22:28:00,2.1315,2.13183,2.1315,2.13183,13048100.0
2007-08-14 22:29:00,2.13188,2.13194,2.13182,2.13188,7447573.0
2007-08-14 22:30:00,2.13184,2.132,2.1317,2.1317,4490665.0
2007-08-14 22:31:00,2.13169,2.13181,2.13154,2.1317,9322763.0
2007-08-14 22:32:00,2.13142,2.13161,2.13139,2.13146,9536689.0
2007-08-14 22:33:00,2.13144,2.13144,2.13122,2.13125,4587578.0
2007-08-14 22:34:00,2.13111,2.13112,2.13058,2.13101,7940478.0
2007-08-14 22:35:00,2.13132,2.13163,2.13132,2.13163,2832248.0
2007-08-14 22:36:00,2.13154,2.13191,2.13154,2.13187,19010800.0
2007-08-14 22:37:00,2.13182,2.13192,2.13168,2.13178,9490607.0
2007-08-14 22:38:00,2.13174,2.13197,2.13174,2.13197,9437895.0
2007-08-14 22:39:00,2.13211,2.13233,2.13211,2.13217,3780848.0
2007-08-14 22:40:00,2.13227,2.13227,2.13203,2.13203,23845851.0
2007-08-14 22:41:00,2.13181,2.13181,2.1313,2.1313,5726749.0
2007-08-14 22:42:00,2.13145,2.13145,2.13133,2.13133,2138919.0
2007-08-14 22:43:00,2.13146,2.13173,2.13146,2.13152,4975833.0
2007-08-14 22:44:00,2.13167,2.1317,2.13154,2.13168,15094156.0
2007-08-14 22:45:00,2.13159,2.13159,2.1314,2.1314,3801551.0
2007-08-14 22:46:00,2.13136,2.13136,2.131,2.131,5936448.0
2007-08-14 22:47:00,2.13087,2.13087,2.1306,2.13066,7594347.0
2007-08-14 22:48:00,2.13074,2.13078,2.13067,2.13067,4440734.0
2007-08-14 22:49:00,2.13073,2.1309,2.13073,2.13075,1880627.0
2007-08-14 22:50:00,2.13086,2.13098,2.13086,2.13098,1452099.0
2007-08-14 22:51:00,2.13089,2.13089,2.13076,2.13076,9107787.0
2007-08-14 22:52:00,2.13063,2.13063,2.13041,2.13041,4605025.0
2007-08-14 22:53:00,2.13045,2.13058,2.1304,2.1304,14259238.0
2007-08-14 22:54:00,2.13041,2.13054,2.1301,2.13038,24795837.0
2007-08-14 22:55:00,2.13057,2.1307,2.13057,2.13061,24710256.0
2007-08-14 22:56:00,2.1305,2.13061,2.13029,2.13029,4429779.0
2007-08-14 22:57:00,2.13079,2.13109,2.13079,2.13109,3367944.0
2007-08-14 22:58:00,2.13118,2.13127,2.13118,2.13126,1999160.0
2007-08-14 22:59:00,2.13114,2.13114,2.13065,2.13065,2286824.0
2007-08-14 23:00:00,2.13064,2.13073,2.13064,2.13073,2980783.0
2007-08-14 23:01:00,2.13071,2.13071,2.13011,2.13011,3654585.0
2007-08-14 23:02:00,2.13011,2.13026,2.13007,2.13026,28063566.0
2007-08-14 23:03:00,2.13023,2.13023,2.13005,2.13007,2830042.0
2007-08-14 23:04:00,2.12993,2.13021,2.1297,2.13021,4646222.0
2007-08-14 23:05:00,2.13044,2.13044,2.12983,2.12998,482515.0
2007-08-14 23:06:00,2.12997,2.13011,2.12997,2.13011,2574064.0
2007-08-14 23:07:00,2.13022,2.13043,2.13022,2.13029,7595795.0
2007-08-14 23:08:00,2.13016,2.13019,2.12998,2.13015,17592458.0
2007-08-14 23:09:00,2.13013,2.13013,2.12988,2.12988,8513529.0
2007-08-14 23:10:00,2.1298,2.12999,2.12978,2.12999,8665063.0
2007-08-14 23:11:00,2.13009,2.13039,2.13006,2.13039,4227771.0
2007-08-14 23:12:00,2.13053,2.13088,2.13053,2.13082,7335488.0
2007-08-14 23:13:00,2.1308,2.13084,2.13067,2.1307,1764660.0
2007-08-14 23:14:00,2.13086,2.13094,2.13085,2.13091,3482757.0
2007-08-14 23:15:00,2.13088,2.13115,2.13088,2.13097,3114214.0
2007-08-14 23:16:00,2.13098,2.13142,2.13086,2.1314,11283435.0
2007-08-14 23:17:00,2.13168,2.1319,2.13168,2.13168,7310244.0
2007-08-14 23:18:00,2.13179,2.13179,2.13136,2.13136,3744624.0
2007-08-14 23:19:00,2.13132,2.13143,2.13131,2.13141,2109646.0
2007-08-14 23:20:00,2.13124,2.13139,2.13096,2.13134,23935346.0
2007-08-14 23:21:00,2.13132,2.13132,2.13096,2.13097,8516731.0
2007-08-14 23:22:00,2.13099,2.13119,2.13099,2.13119,5759867.0
2007-08-14 23:23:00,2.13115,2.13115,2.13095,2.13107,3205306.0
2007-08-14 23:24:00,2.13117,2.13127,2.13104,2.13127,1674408.0
2007-08-14 23:25:00,2.1313,2.13141,2.13095,2.13095,2952150.0
2007-08-14 23:26:00,2.1311,2.13137,2.1311,2.13128,6001734.0
2007-08-14 23:27:00,2.13124,2.13133,2.13111,2.13111,1140547.0
2007-08-14 23:28:00,2.13116,2.13205,2.13116,2.13205,8149968.0
2007-08-14 23:29:00,2.13209,2.13209,2.13123,2.13123,1982350.0
2007-08-14 23:30:00,2.13128,2.13152,2.13112,2.13152,6983517.0
2007-08-14 23:31:00,2.13162,2.13183,2.13162,2.13183,2681352.0
2007-08-14 23:32:00,2.13188,2.13197,2.13154,2.13196,9782228.0
2007-08-14 23:33:00,2.13192,2.13192,2.13154,2.13154,6147755.0
2007-08-14 23:34:00,2.13137,2.13137,2.13116,2.1312,1726681.0
2007-08-14 23:35:00,2.13117,2.13119,2.13106,2.13106,5678149.0
2007-08-14 23:36:00,2.13113,2.13123,2.13112,2.13112,4891602.0
2007-08-14 23:37:00,2.13112,2.13123,2.13094,2.13123,1747511.0
2007-08-14 23:38:00,2.13128,2.13153,2.13128,2.13153,1535788.0
2007-08-14 23:39:00,2.13154,2.13154,2.1312,2.1312,6833805.0
2007-08-14 23:40:00,2.13108,2.13117,2.13096,2.13096,996471.0
2007-08-14 23:41:00,2.131,2.13117,2.13096,2.13111,4072741.0
2007-08-14 23:42:00,2.13115,2.13115,2.13095,2.13095,1276458.0
2007-08-14 23:43:00,2.13075,2.131,2.13069,2.13081,3444656.0
2007-08-14 23:44:00,2.13091,2.131,2.13091,2.13099,1181251.0
2007-08-14 23:45:00,2.13096,2.13099,2.13081,2.13082,3533912.0
2007-08-14 23:46:00,2.13066,2.13066,2.13006,2.13006,13158711.0
2007-08-14 23:47:00,2.13016,2.13028,2.13013,2.1302,2738427.0
2007-08-14 23:48:00,2.13012,2.13043,2.13012,2.13043,11493209.0
2007-08-14 23:49:00,2.1304,2.13041,2.13025,2.13029,3744718.0
2007-08-14 23:50:00,2.1303,2.13035,2.13007,2.13024,10096661.0
2007-08-14 23:51:00,2.13033,2.13033,2.13012,2.13012,887244.0
2007-08-14 23:52:00,2.13009,2.13034,2.12998,2.12998,16179609.0
2007-08-14 23:53:00,2.13007,2.13024,2.13005,2.13024,8684234.0
2007-08-14 23:54:00,2.13046,2.13094,2.13046,2.13094,3680271.0
2007-08-14 23:55:00,2.13081,2.13097,2.13064,2.13064,2823404.0
2007-08-14 23:56:00,2.13074,2.13075,2.13055,2.13068,14702934.0
2007-08-14 23:57:00,2.13081,2.13103,2.13077,2.13082,13063567.0
2007-08-14 23:58:00,2.13085,2.13101,2.13085,2.13101,4082502.0
2007-08-14 23:59:00,2.1311,2.13118,2.13094,2.13094,5512574.0
2007-08-15 00:00:00,2.13062,2.13082,2.13035,2.13082,4694177.0
2007-08-15 00:01:00,2.13103,2.13121,2.13061,2.13075,4844490.0
2007-08-15 00:02:00,2.13077,2.13077,2.13062,2.13062,1836370.0
2007-08-15 00:03:00,2.13059,2.13101,2.13059,2.13101,2047590.0
2007-08-15 00:04:00,2.13103,2.13114,2.13095,2.13114,20007203.0
2007-08-15 00:05:00,2.13119,2.13119,2.13092,2.13092,2979756.0
2007-08-15 00:06:00,2.13087,2.13089,2.1308,2.13089,10659053.0
2007-08-15 00:07:00,2.13099,2.13107,2.13099,2.13102,16355458.0
2007-08-15 00:08:00,2.1312,2.1314,2.1312,2.1313,3143088.0
2007-08-15 00:09:00,2.1314,2.1314,2.13108,2.13135,12239219.0
2007-08-15 00:10:00,2.13137,2.1314,2.13119,2.13139,5503870.0
2007-08-15 00:11:00,2.13135,2.13135,2.13112,2.13131,3079833.0
2007-08-15 00:12:00,2.13153,2.13172,2.13153,2.1316,2286743.0
2007-08-15 00:13:00,2.13164,2.13172,2.1316,2.13172,2081647.0
2007-08-15 00:14:00,2.13177,2.13193,2.1317,2.1317,14995455.0
2007-08-15 00:15:00,2.13187,2.13197,2.13181,2.13194,16634691.0
2007-08-15 00:16:00,2.13204,2.13214,2.13168,2.13213,12469664.0
2007-08-15 00:17:00,2.1321,2.1321,2.13178,2.13178,12254020.0
2007-08-15 00:18:00,2.1317,2.1317,2.13142,2.13144,7728646.0
2007-08-15 00:19:00,2.13155,2.13182,2.13155,2.13182,3775588.0
2007-08-15 00:20:00,2.13178,2.13178,2.13156,2.13166,5378025.0
2007-08-15 00:21:00,2.13154,2.13171,2.13122,2.13164,3319564.0
2007-08-15 00:22:00,2.1316,2.1316,2.13141,2.13155,4780522.0
2007-08-15 00:23:00,2.1318,2.1318,2.13068,2.13125,5655697.0
2007-08-15 00:24:00,2.13129,2.13146,2.13129,2.13146,11353013.0
2007-08-15 00:25:00,2.13157,2.13159,2.13144,2.13146,3959403.0
2007-08-15 00:26:00,2.13136,2.13143,2.13105,2.13126,5861664.0
2007-08-15 00:27:00,2.13151,2.13178,2.13151,2.13169,7645721.0
2007-08-15 00:28:00,2.13155,2.13155,2.13116,2.13141,11749135.0
2007-08-15 00:29:00,2.13159,2.13173,2.13156,2.1316,8734175.0
2007-08-15 00:30:00,2.13152,2.13152,2.13122,2.13124,7291868.0
2007-08-15 00:31:00,2.13125,2.13132,2.13121,2.13132,7866222.0
2007-08-15 00:32:00,2.13122,2.1314,2.13122,2.1314,5521194.0
2007-08-15 00:33:00,2.13133,2.13133,2.13118,2.13124,4643417.0
2007-08-15 00:34:00,2.13127,2.13128,2.1312,2.13125,10136601.0
2007-08-15 00:35:00,2.13113,2.13113,2.13095,2.13095,3713737.0
2007-08-15 00:36:00,2.13105,2.13116,2.1309,2.13095,4352760.0
2007-08-15 00:37:00,2.13093,2.13164,2.1309,2.13164,14079656.0
2007-08-15 00:38:00,2.13185,2.13187,2.13165,2.13171,4224227.0
2007-08-15 00:39:00,2.13186,2.1321,2.13182,2.13182,2244553.0
2007-08-15 00:40:00,2.13175,2.13178,2.13164,2.13178,2260367.0
2007-08-15 00:41:00,2.13185,2.13185,2.13173,2.13173,2863776.0
2007-08-15 00:42:00,2.1317,2.13177,2.13162,2.13177,8780232.0
2007-08-15 00:43:00,2.13191,2.13194,2.13179,2.13189,5438661.0
2007-08-15 00:44:00,2.13175,2.13175,2.13152,2.13171,4313940.0
2007-08-15 00:45:00,2.13173,2.13185,2.13162,2.13171,4641906.0
2007-08-15 00:46:00,2.13172,2.13183,2.1316,2.13183,22631916.0
2007-08-15 00:47:00,2.13182,2.13212,2.13182,2.13193,2165071.0
2007-08-15 00:48:00,2.13196,2.13227,2.13196,2.13222,7575872.0
2007-08-15 00:49:00,2.132,2.13242,2.132,2.13242,3735500.0
2007-08-15 00:50:00,2.13256,2.13274,2.1325,2.13263,25646843.0
2007-08-15 00:51:00,2.13259,2.13259,2.13096,2.13096,5970845.0
2007-08-15 00:52:00,2.1323,2.1323,2.13181,2.13181,6440476.0
2007-08-15 00:53:00,2.13174,2.13185,2.13148,2.13177,5361838.0
2007-08-15 00:54:00,2.13194,2.13221,2.13194,2.13204,7145966.0
2007-08-15 00:55:00,2.13202,2.13202,2.13162,2.13181,4759823.0
2007-08-15 00:56:00,2.13171,2.13218,2.1316,2.13218,3136677.0
2007-08-15 00:57:00,2.13234,2.13261,2.13233,2.13261,2068548.0
2007-08-15 00:58:00,2.13282,2.13311,2.13282,2.13308,4077675.0
2007-08-15 00:59:00,2.13326,2.13326,2.13298,2.13298,4922809.0
2007-08-15 01:00:00,2.13297,2.13297,2.13219,2.13219,8344706.0
2007-08-15 01:01:00,2.13208,2.13212,2.13204,2.13204,5571328.0
2007-08-15 01:02:00,2.13193,2.13193,2.1317,2.1317,4549634.0
2007-08-15 01:03:00,2.13163,2.13163,2.13142,2.13152,15984297.0
2007-08-15 01:04:00,2.13147,2.13147,2.13129,2.13145,1565850.0
2007-08-15 01:05:00,2.13162,2.13177,2.1316,2.13162,581409.0
2007-08-15 01:06:00,2.13162,2.13194,2.13159,2.13194,9342256.0
2007-08-15 01:07:00,2.1319,2.13199,2.13184,2.13197,7742331.0
2007-08-15 01:08:00,2.13182,2.13197,2.13182,2.13188,11848217.0
2007-08-15 01:09:00,2.13183,2.13185,2.13172,2.13175,5775783.0
2007-08-15 01:10:00,2.13174,2.13174,2.13165,2.13171,6587850.0
2007-08-15 01:11:00,2.1317,2.13186,2.13159,2.13167,2969990.0
2007-08-15 01:12:00,2.13167,2.13179,2.13156,2.13179,12575941.0
2007-08-15 01:13:00,2.13172,2.13172,2.13138,2.13138,10241530.0
2007-08-15 01:14:00,2.13122,2.13122,2.13107,2.13112,25883840.0
2007-08-15 01:15:00,2.13113,2.13133,2.13113,2.13133,3442365.0
2007-08-15 01:16:00,2.13139,2.13145,2.13127,2.13128,15419105.0
2007-08-15 01:17:00,2.13119,2.13156,2.13119,2.13156,1344542.0
2007-08-15 01:18:00,2.13161,2.13164,2.13153,2.13154,12181615.0
2007-08-15 01:19:00,2.13139,2.13149,2.13129,2.13129,8139197.0
2007-08-15 01:20:00,2.13125,2.1314,2.1312,2.1312,5226473.0
2007-08-15 01:21:00,2.13131,2.13131,2.13097,2.13097,6337613.0
2007-08-15 01:22:00,2.13109,2.13131,2.13103,2.13131,3585138.0
2007-08-15 01:23:00,2.13132,2.13142,2.13132,2.1314,6865353.0
2007-08-15 01:24:00,2.13148,2.13149,2.1314,2.1314,1437775.0
2007-08-15 01:25:00,2.13117,2.13131,2.1311,2.13128,2772104.0
2007-08-15 01:26:00,2.13145,2.13155,2.13145,2.13154,7761179.0
2007-08-15 01:27:00,2.13152,2.13167,2.13152,2.13167,5851975.0
2007-08-15 01:28:00,2.13193,2.13218,2.13193,2.13206,7433556.0
2007-08-15 01:29:00,2.13171,2.13188,2.13141,2.13188,3227309.0
2007-08-15 01:30:00,2.13198,2.13215,2.13198,2.1321,4482855.0
2007-08-15 01:31:00,2.13208,2.13209,2.13188,2.13197,13780468.0
2007-08-15 01:32:00,2.13194,2.13206,2.13194,2.13195,11148933.0
2007-08-15 01:33:00,2.13189,2.13189,2.13156,2.13187,6798314.0
2007-08-15 01:34:00,2.13199,2.1321,2.13195,2.1321,2911299.0
2007-08-15 01:35:00,2.13198,2.13198,2.13172,2.13172,4049670.0
2007-08-15 01:36:00,2.1318,2.13185,2.13167,2.13185,6457178.0
2007-08-15 01:37:00,2.13197,2.13198,2.13181,2.13186,5092465.0
2007-08-15 01:38:00,2.13187,2.13198,2.13179,2.13185,8449951.0
2007-08-15 01:39:00,2.13169,2.13186,2.13162,2.13162,1512482.0
2007-08-15 01:40:00,2.13161,2.13166,2.13145,2.13166,13861814.0
2007-08-15 01:41:00,2.13175,2.13189,2.1316,2.13189,4297846.0
2007-08-15 01:42:00,2.13198,2.13198,2.13186,2.13186,5079957.0
2007-08-15 01:43:00,2.13171,2.13171,2.13153,2.13156,44024491.0
2007-08-15 01:44:00,2.13152,2.13171,2.13137,2.13162,574093.0
2007-08-15 01:45:00,2.13173,2.1318,2.13173,2.13176,2377008.0
2007-08-15 01:46:00,2.13174,2.13185,2.13169,2.13173,5034623.0
2007-08-15 01:47:00,2.13178,2.13184,2.13168,2.1318,15780188.0
2007-08-15 01:48:00,2.13183,2.13191,2.13176,2.13191,2873489.0
2007-08-15 01:49:00,2.1319,2.13201,2.1319,2.13201,1555672.0
2007-08-15 01:50:00,2.13213,2.13213,2.1319,2.13211,4831746.0
2007-08-15 01:51:00,2.13217,2.13217,2.13184,2.13184,7946184.0
2007-08-15 01:52:00,2.13187,2.13203,2.13186,2.13193,10868830.0
2007-08-15 01:53:00,2.13182,2.13182,2.13159,2.13166,2664949.0
2007-08-15 01:54:00,2.1317,2.1318,2.13167,2.1318,2226315.0
2007-08-15 01:55:00,2.13169,2.13171,2.13134,2.13163,3049170.0
2007-08-15 01:56:00,2.13184,2.13214,2.13184,2.13214,9261838.0
2007-08-15 01:57:00,2.13217,2.13238,2.13217,2.13229,12816153.0
2007-08-15 01:58:00,2.13234,2.13257,2.13234,2.13257,9349664.0
2007-08-15 01:59:00,2.13261,2.13264,2.13248,2.13264,9668080.0
2007-08-15 02:00:00,2.13242,2.13242,2.13221,2.13221,9439641.0
2007-08-15 02:01:00,2.132,2.132,2.13171,2.13192,8837945.0
2007-08-15 02:02:00,2.13203,2.13231,2.13203,2.1323,14227524.0
2007-08-15 02:03:00,2.13241,2.13263,2.13241,2.13242,9178928.0
2007-08-15 02:04:00,2.13225,2.13236,2.13223,2.13223,2886652.0
2007-08-15 02:05:00,2.13228,2.13233,2.13222,2.13224,2205145.0
2007-08-15 02:06:00,2.13219,2.13231,2.13202,2.13231,2840491.0
2007-08-15 02:07:00,2.13238,2.13242,2.13223,2.13235,11822943.0
2007-08-15 02:08:00,2.13239,2.13239,2.13223,2.13223,7376019.0
2007-08-15 02:09:00,2.13216,2.13228,2.13208,2.13228,4892908.0
2007-08-15 02:10:00,2.13217,2.13228,2.13217,2.13221,1551947.0
2007-08-15 02:11:00,2.13219,2.13219,2.13181,2.13203,2769628.0
2007-08-15 02:12:00,2.13201,2.13201,2.13173,2.13173,16991696.0
2007-08-15 02:13:00,2.13149,2.13161,2.13133,2.13161,5557593.0
2007-08-15 02:14:00,2.13175,2.13181,2.1317,2.1317,2559500.0
2007-08-15 02:15:00,2.13167,2.13191,2.13148,2.1316,566055.0
2007-08-15 02:16:00,2.13163,2.13165,2.13156,2.13156,47547784.0
2007-08-15 02:17:00,2.13158,2.13172,2.13139,2.13157,5518691.0
2007-08-15 02:18:00,2.13153,2.13157,2.1313,2.13156,4726023.0
2007-08-15 02:19:00,2.13155,2.13157,2.13143,2.13157,13259817.0
2007-08-15 02:20:00,2.1314,2.1314,2.13123,2.13123,1453471.0
2007-08-15 02:21:00,2.13137,2.13138,2.13116,2.13126,9210759.0
2007-08-15 02:22:00,2.13125,2.13135,2.13114,2.13135,5316281.0
2007-08-15 02:23:00,2.13126,2.13138,2.13113,2.13138,7069384.0
2007-08-15 02:24:00,2.13134,2.13159,2.13134,2.13157,4370931.0
2007-08-15 02:25:00,2.13161,2.13168,2.1315,2.13168,2762930.0
2007-08-15 02:26:00,2.13166,2.13166,2.13146,2.13146,6933517.0
2007-08-15 02:27:00,2.13146,2.1316,2.13136,2.13136,11995837.0
2007-08-15 02:28:00,2.13123,2.13135,2.13113,2.13131,14266970.0
2007-08-15 02:29:00,2.13138,2.13157,2.13138,2.13151,4485994.0
2007-08-15 02:30:00,2.13133,2.13133,2.13114,2.1313,3485216.0
2007-08-15 02:31:00,2.13172,2.13207,2.13172,2.13207,7304987.0
2007-08-15 02:32:00,2.13196,2.13198,2.13191,2.13191,5774596.0
2007-08-15 02:33:00,2.13192,2.13192,2.13181,2.13181,8546614.0
2007-08-15 02:34:00,2.13166,2.13166,2.1313,2.1313,3016436.0
2007-08-15 02:35:00,2.13134,2.13134,2.131,2.131,1565181.0
2007-08-15 02:36:00,2.13094,2.1311,2.13094,2.1311,7277245.0
2007-08-15 02:37:00,2.13118,2.13157,2.13118,2.13157,3346529.0
2007-08-15 02:38:00,2.13154,2.13166,2.13146,2.13147,5791476.0
2007-08-15 02:39:00,2.1312,2.13135,2.1312,2.1312,5634405.0
2007-08-15 02:40:00,2.1311,2.1311,2.1308,2.1308,8381420.0
2007-08-15 02:41:00,2.13087,2.13087,2.13056,2.13056,11498597.0
2007-08-15 02:42:00,2.13059,2.13069,2.13054,2.13063,1373385.0
2007-08-15 02:43:00,2.13069,2.13086,2.13056,2.13083,15051838.0
2007-08-15 02:44:00,2.13086,2.131,2.13086,2.13098,3784899.0
2007-08-15 02:45:00,2.13096,2.13101,2.13087,2.13097,25035149.0
2007-08-15 02:46:00,2.13103,2.13109,2.1309,2.13101,9475003.0
2007-08-15 02:47:00,2.13099,2.13099,2.13085,2.13085,11710534.0
2007-08-15 02:48:00,2.13082,2.13096,2.13067,2.13096,2980423.0
2007-08-15 02:49:00,2.13108,2.13111,2.13104,2.13108,6353411.0
2007-08-15 02:50:00,2.13109,2.13109,2.131,2.13102,5801891.0
2007-08-15 02:51:00,2.13101,2.13101,2.13082,2.13082,11408971.0
2007-08-15 02:52:00,2.13098,2.131,2.1308,2.1309,8580661.0
2007-08-15 02:53:00,2.13095,2.1312,2.1309,2.1312,9922738.0
2007-08-15 02:54:00,2.1314,2.13155,2.13139,2.13139,643152.0
2007-08-15 02:55:00,2.13128,2.13169,2.13126,2.13126,1655933.0
2007-08-15 02:56:00,2.13115,2.13115,2.13092,2.1311,14584214.0
2007-08-15 02:57:00,2.13119,2.1315,2.13119,2.13149,4159096.0
2007-08-15 02:58:00,2.13157,2.1317,2.13157,2.13168,5383965.0
2007-08-15 02:59:00,2.1317,2.1318,2.13163,2.1318,8280122.0
2007-08-15 03:00:00,2.13164,2.13164,2.13148,2.13148,4556891.0
2007-08-15 03:01:00,2.13131,2.13162,2.13131,2.13162,3810553.0
2007-08-15 03:02:00,2.13178,2.13198,2.13178,2.13198,2122459.0
2007-08-15 03:03:00,2.13197,2.13197,2.13156,2.13183,2995585.0
2007-08-15 03:04:00,2.13196,2.13196,2.13181,2.13192,4748902.0
2007-08-15 03:05:00,2.13181,2.13186,2.13164,2.13164,7780040.0
2007-08-15 03:06:00,2.13149,2.13149,2.13102,2.13102,5212245.0
2007-08-15 03:07:00,2.13102,2.13142,2.13102,2.13142,6163728.0
2007-08-15 03:08:00,2.13,2.13164,2.13,2.13164,6519814.0
2007-08-15 03:09:00,2.13176,2.13182,2.1317,2.13178,25913757.0
2007-08-15 03:10:00,2.13162,2.13162,2.13126,2.13126,4066959.0
2007-08-15 03:11:00,2.13156,2.13186,2.13156,2.13186,7774910.0
2007-08-15 03:12:00,2.13185,2.1319,2.1317,2.13185,2369302.0
2007-08-15 03:13:00,2.1319,2.13193,2.13178,2.13185,23956724.0
2007-08-15 03:14:00,2.13183,2.13211,2.13171,2.13211,4266065.0
2007-08-15 03:15:00,2.13217,2.13227,2.13201,2.13227,3983692.0
2007-08-15 03:16:00,2.13233,2.13252,2.13226,2.13252,5397107.0
2007-08-15 03:17:00,2.13252,2.13301,2.13252,2.13301,8545239.0
2007-08-15 03:18:00,2.13302,2.13327,2.133,2.13318,3072061.0
2007-08-15 03:19:00,2.13307,2.13308,2.13265,2.13268,2400602.0
2007-08-15 03:20:00,2.1327,2.1327,2.13219,2.13219,2068905.0
2007-08-15 03:21:00,2.13207,2.13209,2.13194,2.13209,3926591.0
2007-08-15 03:22:00,2.13195,2.13224,2.13195,2.13224,13188137.0
2007-08-15 03:23:00,2.13229,2.13264,2.13229,2.13264,4804371.0
2007-08-15 03:24:00,2.13265,2.13296,2.13265,2.13296,3606619.0
2007-08-15 03:25:00,2.13317,2.13353,2.13317,2.13353,9328736.0
2007-08-15 03:26:00,2.13356,2.13359,2.13342,2.13342,4257671.0
2007-08-15 03:27:00,2.13344,2.13348,2.1333,2.13348,5678488.0
2007-08-15 03:28:00,2.13355,2.13357,2.13345,2.13345,7486649.0
2007-08-15 03:29:00,2.13344,2.13349,2.13336,2.13349,6985887.0
2007-08-15 03:30:00,2.13349,2.13357,2.13339,2.13342,8485549.0
2007-08-15 03:31:00,2.13326,2.13327,2.13295,2.13327,11117652.0
2007-08-15 03:32:00,2.1333,2.1333,2.13304,2.13304,7372211.0
2007-08-15 03:33:00,2.13276,2.13276,2.13224,2.13224,6474832.0
2007-08-15 03:34:00,2.13216,2.13216,2.13194,2.1321,4153801.0
2007-08-15 03:35:00,2.13202,2.13202,2.13183,2.13183,12582303.0
2007-08-15 03:36:00,2.13179,2.13191,2.13136,2.13179,5578162.0
2007-08-15 03:37:00,2.13154,2.13157,2.13125,2.13125,4967808.0
2007-08-15 03:38:00,2.13112,2.13112,2.13057,2.13088,3613723.0
2007-08-15 03:39:00,2.13102,2.13102,2.13086,2.13094,5002813.0
2007-08-15 03:40:00,2.131,2.13163,2.131,2.13163,4022573.0
2007-08-15 03:41:00,2.13171,2.1321,2.13171,2.1321,7183425.0
2007-08-15 03:42:00,2.13217,2.13247,2.13217,2.13247,12948032.0
2007-08-15 03:43:00,2.13251,2.13265,2.1322,2.13262,12164340.0
2007-08-15 03:44:00,2.13261,2.13275,2.13261,2.13275,18478883.0
2007-08-15 03:45:00,2.13255,2.13255,2.1324,2.1324,15908610.0
2007-08-15 03:46:00,2.1325,2.13272,2.1325,2.13253,2089167.0
2007-08-15 03:47:00,2.13245,2.13246,2.13233,2.13246,2423424.0
2007-08-15 03:48:00,2.13248,2.13291,2.13242,2.13291,3170835.0
2007-08-15 03:49:00,2.13299,2.13312,2.13291,2.13311,5681708.0
2007-08-15 03:50:00,2.13309,2.13309,2.13289,2.13309,12815937.0
2007-08-15 03:51:00,2.13295,2.1332,2.13295,2.1332,2983189.0
2007-08-15 03:52:00,2.13314,2.13338,2.13314,2.13338,15703753.0
2007-08-15 03:53:00,2.13329,2.13329,2.13305,2.13305,9757464.0
2007-08-15 03:54:00,2.13296,2.13296,2.13263,2.13282,2840567.0
2007-08-15 03:55:00,2.13287,2.13288,2.13272,2.13284,20313944.0
2007-08-15 03:56:00,2.13281,2.13281,2.13261,2.13261,2158313.0
2007-08-15 03:57:00,2.13277,2.133,2.13277,2.1329,1889074.0
2007-08-15 03:58:00,2.13284,2.13297,2.1327,2.13297,4827110.0
2007-08-15 03:59:00,2.133,2.1331,2.13279,2.13305,4371963.0
2007-08-15 04:00:00,2.13312,2.13337,2.13312,2.13337,5592364.0
2007-08-15 04:01:00,2.13345,2.13374,2.13345,2.13374,4046088.0
2007-08-15 04:02:00,2.13378,2.13386,2.1337,2.1337,13121302.0
2007-08-15 04:03:00,2.13367,2.13382,2.13364,2.13364,15280538.0
2007-08-15 04:04:00,2.13348,2.13365,2.13347,2.13347,3136070.0
2007-08-15 04:05:00,2.13369,2.13382,2.13365,2.13365,3474574.0
2007-08-15 04:06:00,2.13355,2.13367,2.1335,2.13367,9425039.0
2007-08-15 04:07:00,2.13367,2.13375,2.13362,2.13362,16936679.0
2007-08-15 04:08:00,2.13376,2.13408,2.13376,2.13408,919423.0
2007-08-15 04:09:00,2.13398,2.13411,2.13374,2.13374,10375770.0
2007-08-15 04:10:00,2.13352,2.13353,2.1334,2.13346,3619832.0
2007-08-15 04:11:00,2.13346,2.13346,2.13329,2.13336,10923027.0
2007-08-15 04:12:00,2.13354,2.13365,2.13354,2.13363,2668513.0
2007-08-15 04:13:00,2.13355,2.13355,2.13337,2.13343,12043485.0
2007-08-15 04:14:00,2.13334,2.13334,2.13308,2.13308,3445031.0
2007-08-15 04:15:00,2.13307,2.13315,2.133,2.13315,1276615.0
2007-08-15 04:16:00,2.13303,2.13303,2.13258,2.13258,3663357.0
2007-08-15 04:17:00,2.1327,2.13271,2.13255,2.13255,1227953.0
2007-08-15 04:18:00,2.13246,2.13257,2.13239,2.13257,4031619.0
2007-08-15 04:19:00,2.13261,2.13275,2.13253,2.13253,1003396.0
2007-08-15 04:20:00,2.13252,2.13254,2.13234,2.13254,6511486.0
2007-08-15 04:21:00,2.13265,2.13286,2.13265,2.13279,1423475.0
2007-08-15 04:22:00,2.13283,2.13283,2.13268,2.13273,1663662.0
2007-08-15 04:23:00,2.13273,2.13281,2.13264,2.13281,4675142.0
2007-08-15 04:24:00,2.13268,2.13268,2.13251,2.13259,5832116.0
2007-08-15 04:25:00,2.1328,2.133,2.1328,2.1329,1636820.0
2007-08-15 04:26:00,2.1329,2.13294,2.1328,2.13294,6271973.0
2007-08-15 04:27:00,2.13295,2.13298,2.13251,2.13251,9760754.0
2007-08-15 04:28:00,2.13253,2.13261,2.13251,2.13251,2732169.0
2007-08-15 04:29:00,2.13248,2.13252,2.13229,2.13233,7598212.0
2007-08-15 04:30:00,2.13234,2.13251,2.13234,2.1324,2042817.0
2007-08-15 04:31:00,2.13238,2.1325,2.13228,2.1325,7920280.0
2007-08-15 04:32:00,2.13253,2.13259,2.13252,2.13254,1120049.0
2007-08-15 04:33:00,2.13259,2.1326,2.13241,2.13254,5950560.0
2007-08-15 04:34:00,2.13248,2.13266,2.13248,2.13252,2956288.0
2007-08-15 04:35:00,2.13265,2.13278,2.13257,2.13271,1748730.0
2007-08-15 04:36:00,2.13264,2.13264,2.13234,2.13253,3505366.0
2007-08-15 04:37:00,2.13261,2.13261,2.13226,2.13241,5251041.0
2007-08-15 04:38:00,2.13246,2.13272,2.13243,2.13272,8824714.0
2007-08-15 04:39:00,2.13269,2.1328,2.13232,2.13252,24754726.0
2007-08-15 04:40:00,2.13266,2.13268,2.13256,2.13256,2282922.0
2007-08-15 04:41:00,2.13265,2.13291,2.13265,2.13276,4029945.0
2007-08-15 04:42:00,2.13248,2.13261,2.13238,2.13238,8061587.0
2007-08-15 04:43:00,2.13215,2.13218,2.13186,2.13186,10353675.0
2007-08-15 04:44:00,2.13164,2.13186,2.13157,2.13186,2970728.0
2007-08-15 04:45:00,2.13199,2.13199,2.13181,2.13181,3175089.0
2007-08-15 04:46:00,2.13162,2.13175,2.13162,2.13166,1833794.0
2007-08-15 04:47:00,2.13187,2.13207,2.13187,2.13201,6979483.0
2007-08-15 04:48:00,2.13198,2.13198,2.13172,2.13184,4557261.0
2007-08-15 04:49:00,2.13194,2.132,2.13189,2.13189,8875410.0
2007-08-15 04:50:00,2.13196,2.13214,2.13196,2.13212,9120986.0
2007-08-15 04:51:00,2.13217,2.1323,2.13217,2.13229,18438799.0
2007-08-15 04:52:00,2.13229,2.13233,2.13216,2.13224,7673293.0
2007-08-15 04:53:00,2.13231,2.13275,2.13231,2.1327,2613791.0
2007-08-15 04:54:00,2.13281,2.13312,2.13281,2.13312,497234.0
2007-08-15 04:55:00,2.13313,2.13361,2.13305,2.13361,4286973.0
2007-08-15 04:56:00,2.13368,2.13374,2.1336,2.13374,3061822.0
2007-08-15 04:57:00,2.13366,2.13371,2.13339,2.13371,50832491.0
2007-08-15 04:58:00,2.13378,2.13378,2.13352,2.13372,3890342.0
2007-08-15 04:59:00,2.13369,2.13391,2.13368,2.13391,2752340.0
2007-08-15 05:00:00,2.13397,2.13413,2.13391,2.13413,2237378.0
2007-08-15 05:01:00,2.13428,2.13437,2.1342,2.1342,2118650.0
2007-08-15 05:02:00,2.13408,2.13408,2.13386,2.13403,3329979.0
2007-08-15 05:03:00,2.1338,2.1343,2.1338,2.13412,4697540.0
2007-08-15 05:04:00,2.13415,2.13443,2.13406,2.13443,27154127.0
2007-08-15 05:05:00,2.13459,2.13511,2.13459,2.13498,25531134.0
2007-08-15 05:06:00,2.135,2.13529,2.135,2.13529,14602393.0
2007-08-15 05:07:00,2.13532,2.13548,2.13521,2.13521,4576194.0
2007-08-15 05:08:00,2.13509,2.13509,2.13488,2.13488,9362446.0
2007-08-15 05:09:00,2.13497,2.13524,2.13497,2.13524,1501344.0
2007-08-15 05:10:00,2.1352,2.13533,2.13503,2.13533,2044604.0
2007-08-15 05:11:00,2.13523,2.13523,2.13508,2.13509,4520292.0
2007-08-15 05:12:00,2.13501,2.13505,2.13491,2.135,7087585.0
2007-08-15 05:13:00,2.13496,2.1353,2.13494,2.1353,6280626.0
2007-08-15 05:14:00,2.13538,2.13551,2.13538,2.13542,3696209.0
2007-08-15 05:15:00,2.13542,2.13553,2.13519,2.13519,14364443.0
2007-08-15 05:16:00,2.13492,2.13514,2.13482,2.13513,5003353.0
2007-08-15 05:17:00,2.13515,2.13539,2.13515,2.13539,2268448.0
2007-08-15 05:18:00,2.13523,2.13529,2.13514,2.13525,5403102.0
2007-08-15 05:19:00,2.13527,2.13539,2.13527,2.13529,23337102.0
2007-08-15 05:20:00,2.13516,2.13528,2.13516,2.13522,3930196.0
2007-08-15 05:21:00,2.13511,2.13511,2.13489,2.13505,8827064.0
2007-08-15 05:22:00,2.13528,2.13553,2.13526,2.1354,9342987.0
2007-08-15 05:23:00,2.13534,2.13534,2.13513,2.13513,18731698.0
2007-08-15 05:24:00,2.13526,2.13538,2.13524,2.13538,2751893.0
2007-08-15 05:25:00,2.13528,2.13532,2.13515,2.13515,6759977.0
2007-08-15 05:26:00,2.13519,2.13533,2.13512,2.13533,4269103.0
2007-08-15 05:27:00,2.13532,2.13532,2.13483,2.13483,10427170.0
2007-08-15 05:28:00,2.13501,2.13501,2.13483,2.13493,10248174.0
2007-08-15 05:29:00,2.13487,2.13487,2.13446,2.13446,4484385.0
2007-08-15 05:30:00,2.13455,2.1348,2.13455,2.1348,7137791.0
2007-08-15 05:31:00,2.13504,2.13557,2.13504,2.13557,13441950.0
2007-08-15 05:32:00,2.13553,2.13582,2.13553,2.13573,3419354.0
2007-08-15 05:33:00,2.13567,2.13586,2.13557,2.13571,7403323.0
2007-08-15 05:34:00,2.13585,2.13585,2.13541,2.13541,1513108.0
2007-08-15 05:35:00,2.13529,2.13529,2.13489,2.13489,8943181.0
2007-08-15 05:36:00,2.13479,2.13502,2.13467,2.13502,2812384.0
2007-08-15 05:37:00,2.13523,2.13545,2.13523,2.13544,4713829.0
2007-08-15 05:38:00,2.13542,2.13543,2.13531,2.13543,23479295.0
2007-08-15 05:39:00,2.13541,2.13558,2.13541,2.13556,7126107.0
2007-08-15 05:40:00,2.1356,2.1356,2.13537,2.13537,4585717.0
2007-08-15 05:41:00,2.13527,2.13527,2.13513,2.13515,16218803.0
2007-08-15 05:42:00,2.135,2.13522,2.135,2.13511,7157432.0
2007-08-15 05:43:00,2.13533,2.13551,2.13533,2.13545,19166012.0
2007-08-15 05:44:00,2.13534,2.13544,2.1353,2.13541,15395172.0
2007-08-15 05:45:00,2.13549,2.13566,2.13546,2.13548,10935368.0
2007-08-15 05:46:00,2.13544,2.13576,2.13544,2.13576,5288302.0
2007-08-15 05:47:00,2.13578,2.13588,2.13561,2.13588,1694507.0
2007-08-15 05:48:00,2.1358,2.13587,2.13561,2.13587,7942641.0
2007-08-15 05:49:00,2.136,2.13612,2.13599,2.13603,1504231.0
2007-08-15 05:50:00,2.13622,2.13625,2.13619,2.13619,12791846.0
2007-08-15 05:51:00,2.13603,2.13616,2.13603,2.1361,1304942.0
2007-08-15 05:52:00,2.13565,2.13625,2.13565,2.13625,10154113.0
2007-08-15 05:53:00,2.13621,2.13621,2.13587,2.13592,3419267.0
2007-08-15 05:54:00,2.1359,2.13591,2.13567,2.13591,6400024.0
2007-08-15 05:55:00,2.13587,2.13604,2.13586,2.13593,37546908.0
2007-08-15 05:56:00,2.13577,2.13577,2.13541,2.13541,11731216.0
2007-08-15 05:57:00,2.13519,2.13553,2.13518,2.13553,5465883.0
2007-08-15 05:58:00,2.13562,2.13567,2.13552,2.13561,5011233.0
2007-08-15 05:59:00,2.13565,2.13575,2.13558,2.13575,3882963.0
2007-08-15 06:00:00,2.13585,2.13601,2.13584,2.13601,4265888.0
2007-08-15 06:01:00,2.13571,2.13621,2.13571,2.13575,13642889.0
2007-08-15 06:02:00,2.13574,2.13591,2.13572,2.13583,15422303.0
2007-08-15 06:03:00,2.1358,2.1358,2.13552,2.13552,8985574.0
2007-08-15 06:04:00,2.13534,2.13535,2.13505,2.13535,5910404.0
2007-08-15 06:05:00,2.13545,2.13551,2.13545,2.13547,2120505.0
2007-08-15 06:06:00,2.13539,2.13573,2.13539,2.13569,5478076.0
2007-08-15 06:07:00,2.13567,2.13577,2.13536,2.13577,2470806.0
2007-08-15 06:08:00,2.1355,2.13595,2.1355,2.13595,34487657.0
2007-08-15 06:09:00,2.13609,2.13609,2.13599,2.13602,2018908.0
2007-08-15 06:10:00,2.13598,2.13598,2.13541,2.13584,5554565.0
2007-08-15 06:11:00,2.13587,2.13604,2.13584,2.13594,11963379.0
2007-08-15 06:12:00,2.13593,2.13626,2.13583,2.13626,11473643.0
2007-08-15 06:13:00,2.13626,2.13632,2.13609,2.13632,9724055.0
2007-08-15 06:14:00,2.13639,2.13639,2.13621,2.13624,3277495.0
2007-08-15 06:15:00,2.13624,2.13624,2.13566,2.13604,16453147.0
2007-08-15 06:16:00,2.13603,2.13603,2.13572,2.13572,4127365.0
2007-08-15 06:17:00,2.13569,2.13569,2.13534,2.13534,8477718.0
2007-08-15 06:18:00,2.13522,2.13522,2.135,2.135,8045811.0
2007-08-15 06:19:00,2.135,2.1351,2.13493,2.13506,1688278.0
2007-08-15 06:20:00,2.13497,2.13497,2.13481,2.1349,13469220.0
2007-08-15 06:21:00,2.13489,2.13503,2.13488,2.13489,3272961.0
2007-08-15 06:22:00,2.13493,2.13522,2.13493,2.13519,4301124.0
2007-08-15 06:23:00,2.13492,2.135,2.13474,2.13474,2099368.0
2007-08-15 06:24:00,2.13472,2.13489,2.13471,2.13489,6907261.0
2007-08-15 06:25:00,2.13481,2.13494,2.13479,2.13494,10082560.0
2007-08-15 06:26:00,2.13492,2.13492,2.13474,2.13474,16632700.0
2007-08-15 06:27:00,2.13476,2.13476,2.13462,2.13472,10537135.0
2007-08-15 06:28:00,2.13467,2.13474,2.13429,2.13474,2471865.0
2007-08-15 06:29:00,2.13497,2.13501,2.13483,2.13497,2158309.0
2007-08-15 06:30:00,2.13508,2.13514,2.13499,2.1351,8320679.0
2007-08-15 06:31:00,2.13496,2.13524,2.13473,2.13524,6226497.0
2007-08-15 06:32:00,2.13515,2.1355,2.13515,2.13538,8413796.0
2007-08-15 06:33:00,2.1353,2.13532,2.1352,2.13532,11962884.0
2007-08-15 06:34:00,2.13539,2.13544,2.13528,2.13539,4061862.0
2007-08-15 06:35:00,2.13531,2.13531,2.13508,2.13521,6989593.0
2007-08-15 06:36:00,2.13501,2.13501,2.1346,2.1346,12136822.0
2007-08-15 06:37:00,2.13455,2.13497,2.13455,2.13497,32449225.0
2007-08-15 06:38:00,2.13528,2.13549,2.13525,2.13525,26073500.0
2007-08-15 06:39:00,2.13528,2.13528,2.1351,2.13523,3279829.0
2007-08-15 06:40:00,2.13523,2.13523,2.13499,2.135,1963823.0
2007-08-15 06:41:00,2.13499,2.13499,2.13478,2.13478,4391158.0
2007-08-15 06:42:00,2.13463,2.13463,2.13441,2.13442,23406482.0
2007-08-15 06:43:00,2.13434,2.13434,2.13421,2.13433,4916438.0
2007-08-15 06:44:00,2.13437,2.1344,2.13399,2.13399,3298042.0
2007-08-15 06:45:00,2.13367,2.13367,2.13295,2.13312,2929046.0
2007-08-15 06:46:00,2.13308,2.13314,2.13299,2.13309,20202494.0
2007-08-15 06:47:00,2.13302,2.13327,2.13284,2.13327,25129311.0
2007-08-15 06:48:00,2.13341,2.13343,2.13327,2.13331,8864561.0
2007-08-15 06:49:00,2.13333,2.13339,2.13292,2.13339,2581414.0
2007-08-15 06:50:00,2.13307,2.13328,2.13307,2.13328,21056012.0
2007-08-15 06:51:00,2.13318,2.13328,2.13301,2.13301,1724470.0
2007-08-15 06:52:00,2.13268,2.13268,2.13234,2.13234,4444344.0
2007-08-15 06:53:00,2.13211,2.13239,2.13192,2.13192,19565656.0
2007-08-15 06:54:00,2.13199,2.13213,2.13194,2.13213,568317.0
2007-08-15 06:55:00,2.13202,2.13276,2.13202,2.13276,1271545.0
2007-08-15 06:56:00,2.13287,2.13315,2.13169,2.13314,11340480.0
2007-08-15 06:57:00,2.13336,2.13391,2.13318,2.13391,4470066.0
2007-08-15 06:58:00,2.13384,2.13385,2.13378,2.13378,1422078.0
2007-08-15 06:59:00,2.13366,2.13366,2.1331,2.1331,4870996.0
2007-08-15 07:00:00,2.13303,2.13303,2.13271,2.13288,1745322.0
2007-08-15 07:01:00,2.13284,2.13302,2.13278,2.13302,6725623.0
2007-08-15 07:02:00,2.13285,2.13296,2.1328,2.13284,614334.0
2007-08-15 07:03:00,2.13287,2.13287,2.13263,2.13275,11065364.0
2007-08-15 07:04:00,2.13271,2.1331,2.13262,2.1331,22601082.0
2007-08-15 07:05:00,2.13319,2.13327,2.13296,2.13297,5901550.0
2007-08-15 07:06:00,2.13308,2.13308,2.13288,2.13298,23558801.0
2007-08-15 07:07:00,2.13298,2.13305,2.13288,2.13301,2160768.0
2007-08-15 07:08:00,2.13306,2.13333,2.13306,2.13323,2335428.0
2007-08-15 07:09:00,2.13318,2.13318,2.13233,2.13235,9875978.0
2007-08-15 07:10:00,2.13247,2.13278,2.13226,2.13226,10087433.0
2007-08-15 07:11:00,2.13266,2.13266,2.13247,2.13247,3279566.0
2007-08-15 07:12:00,2.13249,2.13253,2.13241,2.13253,23507881.0
2007-08-15 07:13:00,2.13262,2.13323,2.13136,2.13323,2958159.0
2007-08-15 07:14:00,2.13317,2.13341,2.13287,2.13341,5288998.0
2007-08-15 07:15:00,2.13341,2.13353,2.13338,2.13353,5615149.0
2007-08-15 07:16:00,2.13352,2.13366,2.13347,2.13357,11631306.0
2007-08-15 07:17:00,2.13361,2.13382,2.13342,2.13382,23403756.0
2007-08-15 07:18:00,2.13382,2.1343,2.13382,2.1343,2700641.0
2007-08-15 07:19:00,2.13419,2.13432,2.13419,2.13432,13514942.0
2007-08-15 07:20:00,2.13441,2.1346,2.1343,2.1343,4292525.0
2007-08-15 07:21:00,2.13437,2.13437,2.1339,2.1339,2825421.0
2007-08-15 07:22:00,2.13372,2.13372,2.13352,2.13372,3880175.0
2007-08-15 07:23:00,2.13378,2.13378,2.1332,2.1332,9498993.0
2007-08-15 07:24:00,2.13372,2.1339,2.13366,2.1339,8671263.0
2007-08-15 07:25:00,2.13388,2.13388,2.13377,2.13377,819538.0
2007-08-15 07:26:00,2.13381,2.13391,2.13376,2.13376,7649133.0
2007-08-15 07:27:00,2.13355,2.13357,2.13315,2.13329,34567080.0
2007-08-15 07:28:00,2.13345,2.13383,2.13345,2.13369,12272484.0
2007-08-15 07:29:00,2.13378,2.13379,2.13367,2.13374,3310292.0
2007-08-15 07:30:00,2.13376,2.13385,2.13365,2.13379,22815693.0
2007-08-15 07:31:00,2.1338,2.1343,2.1338,2.1343,6997144.0
2007-08-15 07:32:00,2.13438,2.13438,2.13421,2.13431,6342084.0
2007-08-15 07:33:00,2.1344,2.1344,2.13411,2.13419,8069459.0
2007-08-15 07:34:00,2.13413,2.13413,2.13389,2.13403,19817892.0
2007-08-15 07:35:00,2.13395,2.13395,2.13357,2.13375,25432068.0
2007-08-15 07:36:00,2.13377,2.13377,2.13311,2.13356,5037377.0
2007-08-15 07:37:00,2.13361,2.13363,2.13345,2.13345,20699560.0
2007-08-15 07:38:00,2.13336,2.13336,2.1328,2.1328,5311870.0
2007-08-15 07:39:00,2.13275,2.13295,2.13275,2.13295,1468135.0
2007-08-15 07:40:00,2.13291,2.13321,2.13284,2.13321,12857519.0
2007-08-15 07:41:00,2.1333,2.13351,2.1333,2.1335,12553428.0
2007-08-15 07:42:00,2.13346,2.13346,2.1332,2.1332,3264313.0
2007-08-15 07:43:00,2.13316,2.13335,2.13311,2.13335,7215134.0
2007-08-15 07:44:00,2.13331,2.13338,2.13329,2.13329,3828010.0
2007-08-15 07:45:00,2.1332,2.1332,2.13286,2.13286,4932012.0
2007-08-15 07:46:00,2.13294,2.13294,2.13273,2.13283,3022627.0
2007-08-15 07:47:00,2.13264,2.13264,2.1323,2.13264,3582501.0
2007-08-15 07:48:00,2.13264,2.13264,2.13229,2.13229,11883836.0
2007-08-15 07:49:00,2.13208,2.13208,2.13186,2.13191,18945690.0
2007-08-15 07:50:00,2.13185,2.13217,2.13185,2.13217,2528151.0
2007-08-15 07:51:00,2.13218,2.13218,2.13197,2.132,9824812.0
2007-08-15 07:52:00,2.13217,2.13284,2.13217,2.13284,6179224.0
2007-08-15 07:53:00,2.13294,2.13305,2.13278,2.13278,11673153.0
2007-08-15 07:54:00,2.13253,2.13253,2.13102,2.13212,2833637.0
2007-08-15 07:55:00,2.13197,2.13197,2.1317,2.1317,5658311.0
2007-08-15 07:56:00,2.13173,2.13189,2.13172,2.13187,2336285.0
2007-08-15 07:57:00,2.13195,2.13195,2.13159,2.13159,37946012.0
2007-08-15 07:58:00,2.13139,2.13139,2.13104,2.13122,17556104.0
2007-08-15 07:59:00,2.13154,2.13245,2.13154,2.13245,9561700.0
2007-08-15 08:00:00,2.13249,2.13249,2.13215,2.13241,6139557.0
2007-08-15 08:01:00,2.13243,2.13269,2.13228,2.13269,7881408.0
2007-08-15 08:02:00,2.13286,2.133,2.13257,2.13257,3124183.0
2007-08-15 08:03:00,2.1325,2.13303,2.1325,2.13303,1913693.0
2007-08-15 08:04:00,2.13307,2.13324,2.13306,2.13307,24747427.0
2007-08-15 08:05:00,2.13307,2.13337,2.13307,2.13337,4242289.0
2007-08-15 08:06:00,2.13334,2.13346,2.13329,2.13344,8074553.0
2007-08-15 08:07:00,2.13351,2.13389,2.13351,2.13373,18890371.0
2007-08-15 08:08:00,2.13366,2.13404,2.13366,2.13366,26702418.0
2007-08-15 08:09:00,2.13362,2.13362,2.13336,2.13343,569546.0
2007-08-15 08:10:00,2.13332,2.13332,2.13263,2.13263,14998317.0
2007-08-15 08:11:00,2.13266,2.13316,2.13266,2.13316,4048172.0
2007-08-15 08:12:00,2.13329,2.13365,2.13309,2.13309,6232220.0
2007-08-15 08:13:00,2.13356,2.13448,2.13356,2.13435,2077120.0
2007-08-15 08:14:00,2.13429,2.13429,2.13373,2.13373,8966454.0
2007-08-15 08:15:00,2.13363,2.13363,2.13328,2.13334,2805548.0
2007-08-15 08:16:00,2.13323,2.13326,2.13295,2.13326,4108371.0
2007-08-15 08:17:00,2.13341,2.13371,2.13341,2.13371,3524546.0
2007-08-15 08:18:00,2.13397,2.13464,2.13397,2.13464,9475124.0
2007-08-15 08:19:00,2.13453,2.13453,2.13406,2.13436,3377031.0
2007-08-15 08:20:00,2.1345,2.1348,2.13436,2.1348,7181183.0
2007-08-15 08:21:00,2.13502,2.13523,2.13494,2.13494,5348499.0
2007-08-15 08:22:00,2.13497,2.13497,2.13425,2.13425,17087317.0
2007-08-15 08:23:00,2.13443,2.13468,2.13443,2.13461,4521331.0
2007-08-15 08:24:00,2.13448,2.13465,2.13442,2.13452,2932694.0
2007-08-15 08:25:00,2.13472,2.13545,2.13472,2.13545,1826460.0
2007-08-15 08:26:00,2.13556,2.13581,2.13556,2.13564,1392160.0
2007-08-15 08:27:00,2.13545,2.13545,2.13488,2.13488,6359622.0
2007-08-15 08:28:00,2.13467,2.13467,2.13358,2.13358,5983727.0
2007-08-15 08:29:00,2.13344,2.13358,2.13343,2.13358,4664221.0
2007-08-15 08:30:00,2.13367,2.1338,2.13367,2.13368,14368145.0
2007-08-15 08:31:00,2.13351,2.13351,2.13316,2.13316,2989675.0
2007-08-15 08:32:00,2.1331,2.13326,2.13306,2.13321,5645929.0
2007-08-15 08:33:00,2.13319,2.13355,2.13319,2.13353,1316331.0
2007-08-15 08:34:00,2.1336,2.13389,2.1336,2.13389,3385887.0
2007-08-15 08:35:00,2.13396,2.1341,2.13396,2.134,3113862.0
2007-08-15 08:36:00,2.134,2.13428,2.13371,2.13428,5903397.0
2007-08-15 08:37:00,2.13436,2.13436,2.13415,2.13415,1884871.0
2007-08-15 08:38:00,2.13425,2.13473,2.13425,2.13473,4306211.0
2007-08-15 08:39:00,2.13474,2.13505,2.13474,2.13505,2982699.0
2007-08-15 08:40:00,2.13468,2.13538,2.13468,2.13518,28454383.0
2007-08-15 08:41:00,2.13525,2.13525,2.13507,2.13525,3296954.0
2007-08-15 08:42:00,2.13524,2.13531,2.13515,2.13518,12478046.0
2007-08-15 08:43:00,2.13511,2.13518,2.13503,2.13514,3765489.0
2007-08-15 08:44:00,2.13504,2.13504,2.13465,2.13466,2907462.0
2007-08-15 08:45:00,2.13456,2.13456,2.13424,2.13453,4498410.0
2007-08-15 08:46:00,2.1346,2.1349,2.1346,2.1349,4418529.0
2007-08-15 08:47:00,2.13488,2.13525,2.13488,2.13517,6121262.0
2007-08-15 08:48:00,2.13464,2.13502,2.13463,2.13463,6478436.0
2007-08-15 08:49:00,2.13463,2.13508,2.13463,2.13508,3275620.0
2007-08-15 08:50:00,2.13516,2.13525,2.13507,2.13519,8205804.0
2007-08-15 08:51:00,2.13508,2.13508,2.13418,2.13418,11888547.0
2007-08-15 08:52:00,2.1346,2.1352,2.13455,2.1352,2590858.0
2007-08-15 08:53:00,2.13535,2.13571,2.13535,2.13571,621604.0
2007-08-15 08:54:00,2.13566,2.1359,2.13566,2.1359,7616092.0
2007-08-15 08:55:00,2.13589,2.13603,2.13589,2.13603,3254317.0
2007-08-15 08:56:00,2.13609,2.13627,2.13603,2.13627,7388883.0
2007-08-15 08:57:00,2.13614,2.13635,2.13614,2.13627,8769151.0
2007-08-15 08:58:00,2.13624,2.13624,2.1359,2.1359,2188987.0
2007-08-15 08:59:00,2.1357,2.1357,2.13522,2.13522,3278721.0
2007-08-15 09:00:00,2.13501,2.13511,2.13452,2.13452,3253594.0
2007-08-15 09:01:00,2.13495,2.13502,2.13487,2.13494,2504837.0
2007-08-15 09:02:00,2.13498,2.13498,2.13423,2.13423,2413069.0
2007-08-15 09:03:00,2.13398,2.13398,2.13348,2.13348,2996166.0
2007-08-15 09:04:00,2.13342,2.13368,2.13327,2.13351,15550020.0
2007-08-15 09:05:00,2.13358,2.13442,2.13358,2.13433,3598732.0
2007-08-15 09:06:00,2.13447,2.13485,2.13447,2.13485,9477294.0
2007-08-15 09:07:00,2.13493,2.13531,2.13493,2.13531,2091696.0
2007-08-15 09:08:00,2.13545,2.13562,2.1354,2.13544,3293087.0
2007-08-15 09:09:00,2.13567,2.13602,2.13562,2.13602,11421874.0
2007-08-15 09:10:00,2.13618,2.13633,2.13585,2.13585,2499851.0
2007-08-15 09:11:00,2.13616,2.13616,2.13594,2.13594,12009629.0
2007-08-15 09:12:00,2.13603,2.13603,2.13554,2.13554,2144155.0
2007-08-15 09:13:00,2.13547,2.13547,2.13507,2.13507,4239454.0
2007-08-15 09:14:00,2.13503,2.13503,2.13477,2.13477,3708416.0
2007-08-15 09:15:00,2.13471,2.13471,2.1345,2.1345,1058080.0
2007-08-15 09:16:00,2.13443,2.13443,2.13424,2.13442,1733326.0
2007-08-15 09:17:00,2.13436,2.13461,2.13407,2.13461,4947001.0
2007-08-15 09:18:00,2.13455,2.13455,2.13438,2.13442,5298751.0
2007-08-15 09:19:00,2.13441,2.13447,2.13432,2.13434,5409688.0
2007-08-15 09:20:00,2.13436,2.13481,2.13436,2.13481,10794737.0
2007-08-15 09:21:00,2.13475,2.13494,2.13471,2.13494,3393825.0
2007-08-15 09:22:00,2.13521,2.13545,2.13499,2.13499,6868172.0
2007-08-15 09:23:00,2.13473,2.13529,2.13473,2.13529,37114168.0
2007-08-15 09:24:00,2.13539,2.13564,2.13539,2.13554,5025867.0
2007-08-15 09:25:00,2.13567,2.13567,2.1353,2.1353,17855862.0
2007-08-15 09:26:00,2.13536,2.13536,2.13499,2.13499,7244759.0
2007-08-15 09:27:00,2.13498,2.13498,2.13442,2.13442,6688573.0
2007-08-15 09:28:00,2.13447,2.13466,2.13447,2.13465,13985422.0
2007-08-15 09:29:00,2.13464,2.13464,2.13439,2.13439,5957348.0
2007-08-15 09:30:00,2.13447,2.1346,2.13442,2.1346,5553862.0
2007-08-15 09:31:00,2.13469,2.13507,2.13469,2.13504,17979537.0
2007-08-15 09:32:00,2.13508,2.13509,2.13489,2.13489,8210394.0
2007-08-15 09:33:00,2.13484,2.13484,2.13442,2.13442,306008.0
2007-08-15 09:34:00,2.13451,2.13474,2.13449,2.13449,11139949.0
2007-08-15 09:35:00,2.13457,2.13457,2.13441,2.13453,6013588.0
2007-08-15 09:36:00,2.13459,2.13487,2.13459,2.13487,2796001.0
2007-08-15 09:37:00,2.13479,2.13538,2.13479,2.13538,4395771.0
2007-08-15 09:38:00,2.13541,2.13547,2.13529,2.13547,16107754.0
2007-08-15 09:39:00,2.13561,2.13578,2.13555,2.13555,10241256.0
2007-08-15 09:40:00,2.13549,2.13562,2.13511,2.13511,10364978.0
2007-08-15 09:41:00,2.13536,2.13536,2.13504,2.13504,1073033.0
2007-08-15 09:42:00,2.13506,2.1357,2.13506,2.1357,2722534.0
2007-08-15 09:43:00,2.13577,2.13603,2.13577,2.13579,2424928.0
2007-08-15 09:44:00,2.13543,2.1361,2.13543,2.13608,2235112.0
2007-08-15 09:45:00,2.13601,2.13601,2.13538,2.13538,2900375.0
2007-08-15 09:46:00,2.13526,2.13526,2.1351,2.13522,4505741.0
2007-08-15 09:47:00,2.13531,2.13563,2.13403,2.13547,29990046.0
2007-08-15 09:48:00,2.13547,2.13559,2.13529,2.13559,20267479.0
2007-08-15 09:49:00,2.13571,2.13602,2.13571,2.13602,6260510.0
2007-08-15 09:50:00,2.13618,2.13654,2.13618,2.13654,19795167.0
2007-08-15 09:51:00,2.13632,2.13632,2.13565,2.13565,22085602.0
2007-08-15 09:52:00,2.13563,2.13563,2.13522,2.13522,9866359.0
2007-08-15 09:53:00,2.13518,2.13518,2.13491,2.13495,4007741.0
2007-08-15 09:54:00,2.13491,2.13491,2.13455,2.13455,6041899.0
2007-08-15 09:55:00,2.13451,2.13489,2.13451,2.13483,14330851.0
2007-08-15 09:56:00,2.1349,2.13533,2.1349,2.13525,4349702.0
2007-08-15 09:57:00,2.13525,2.13583,2.13525,2.13583,8412674.0
2007-08-15 09:58:00,2.13595,2.13627,2.13595,2.13605,7578123.0
2007-08-15 09:59:00,2.1357,2.1357,2.13523,2.13543,8473734.0
2007-08-15 10:00:00,2.13531,2.13531,2.13454,2.13454,4835672.0
2007-08-15 10:01:00,2.13445,2.13462,2.13436,2.13461,5218266.0
2007-08-15 10:02:00,2.13482,2.13503,2.13482,2.13503,5754498.0
2007-08-15 10:03:00,2.13497,2.13536,2.13497,2.13532,1388674.0
2007-08-15 10:04:00,2.13544,2.13566,2.13541,2.13566,5060070.0
2007-08-15 10:05:00,2.13576,2.13576,2.13544,2.1355,3677768.0
2007-08-15 10:06:00,2.13549,2.13559,2.13545,2.13545,770213.0
2007-08-15 10:07:00,2.13539,2.13546,2.13513,2.13546,7119339.0
2007-08-15 10:08:00,2.13551,2.13569,2.13543,2.13552,4896994.0
2007-08-15 10:09:00,2.13524,2.13524,2.13481,2.13481,792590.0
2007-08-15 10:10:00,2.13451,2.13495,2.13451,2.13476,26525565.0
2007-08-15 10:11:00,2.13475,2.13475,2.13302,2.13467,9828319.0
2007-08-15 10:12:00,2.13467,2.13473,2.13459,2.13459,8230447.0
2007-08-15 10:13:00,2.13435,2.13453,2.13407,2.13407,1456778.0
2007-08-15 10:14:00,2.13411,2.1342,2.13402,2.1342,4969808.0
2007-08-15 10:15:00,2.13406,2.13406,2.13308,2.13308,9535431.0
2007-08-15 10:16:00,2.133,2.133,2.13219,2.13219,17498318.0
2007-08-15 10:17:00,2.13229,2.13315,2.13229,2.13315,4138948.0
2007-08-15 10:18:00,2.13309,2.13315,2.13288,2.13315,16566641.0
2007-08-15 10:19:00,2.13312,2.13324,2.13312,2.13321,7954641.0
2007-08-15 10:20:00,2.13326,2.13362,2.13326,2.13362,8143244.0
2007-08-15 10:21:00,2.13371,2.13415,2.13363,2.13415,7405484.0
2007-08-15 10:22:00,2.13404,2.13415,2.134,2.13401,13743712.0
2007-08-15 10:23:00,2.13382,2.13382,2.13361,2.13361,3409727.0
2007-08-15 10:24:00,2.13389,2.13422,2.13387,2.13422,33629923.0
2007-08-15 10:25:00,2.13414,2.13414,2.13393,2.13395,2880278.0
2007-08-15 10:26:00,2.13412,2.13434,2.13404,2.13418,6491913.0
2007-08-15 10:27:00,2.1342,2.13473,2.1342,2.13469,9375133.0
2007-08-15 10:28:00,2.13458,2.13479,2.13446,2.13479,5105209.0
2007-08-15 10:29:00,2.13499,2.13543,2.13499,2.13537,10257756.0
2007-08-15 10:30:00,2.13521,2.13521,2.1347,2.1347,7705459.0
2007-08-15 10:31:00,2.13464,2.13464,2.13425,2.13425,5311424.0
2007-08-15 10:32:00,2.13429,2.13435,2.13404,2.13404,6387590.0
2007-08-15 10:33:00,2.13403,2.13403,2.13366,2.13377,5585647.0
2007-08-15 10:34:00,2.1337,2.1337,2.13337,2.13337,47077219.0
2007-08-15 10:35:00,2.13331,2.13331,2.13284,2.13284,2116756.0
2007-08-15 10:36:00,2.13272,2.13292,2.13256,2.13292,5611000.0
2007-08-15 10:37:00,2.13297,2.13303,2.13269,2.13269,5392349.0
2007-08-15 10:38:00,2.13266,2.1327,2.13265,2.1327,2409808.0
2007-08-15 10:39:00,2.13271,2.13287,2.1326,2.13287,10446086.0
2007-08-15 10:40:00,2.13295,2.13329,2.13295,2.13329,3354484.0
2007-08-15 10:41:00,2.13333,2.13333,2.13276,2.13276,8962808.0
2007-08-15 10:42:00,2.13259,2.13259,2.13203,2.13203,5903464.0
2007-08-15 10:43:00,2.13202,2.13216,2.13202,2.13205,595634.0
2007-08-15 10:44:00,2.13216,2.1323,2.13216,2.13225,29855675.0
2007-08-15 10:45:00,2.13227,2.13238,2.13224,2.13226,9296480.0
2007-08-15 10:46:00,2.13167,2.13209,2.13167,2.13202,2009743.0
2007-08-15 10:47:00,2.13213,2.13279,2.13213,2.13279,1966034.0
2007-08-15 10:48:00,2.13273,2.13273,2.13222,2.13222,5080746.0
2007-08-15 10:49:00,2.1321,2.13228,2.13194,2.13228,3980949.0
2007-08-15 10:50:00,2.13226,2.13226,2.13192,2.13192,949884.0
2007-08-15 10:51:00,2.13192,2.13194,2.13172,2.13172,9840869.0
2007-08-15 10:52:00,2.13179,2.13195,2.13179,2.13194,12499214.0
2007-08-15 10:53:00,2.1322,2.13251,2.13218,2.13218,4106766.0
2007-08-15 10:54:00,2.13262,2.13276,2.13262,2.13264,11187305.0
2007-08-15 10:55:00,2.13263,2.13263,2.13241,2.13241,6027962.0
2007-08-15 10:56:00,2.13219,2.13219,2.1318,2.1318,6748472.0
2007-08-15 10:57:00,2.13174,2.13199,2.13174,2.13194,11512575.0
2007-08-15 10:58:00,2.1319,2.132,2.13174,2.132,848569.0
2007-08-15 10:59:00,2.13206,2.13255,2.13206,2.13255,12292675.0
2007-08-15 11:00:00,2.13263,2.13276,2.13263,2.13271,10403399.0
2007-08-15 11:01:00,2.13263,2.13263,2.13255,2.13262,6482783.0
2007-08-15 11:02:00,2.1326,2.13273,2.13249,2.13249,3379728.0
2007-08-15 11:03:00,2.13257,2.13269,2.13217,2.13217,5118252.0
2007-08-15 11:04:00,2.13209,2.13249,2.13209,2.13249,12921695.0
2007-08-15 11:05:00,2.13239,2.13265,2.13222,2.13265,8032422.0
2007-08-15 11:06:00,2.1329,2.13331,2.13288,2.13331,6056244.0
2007-08-15 11:07:00,2.13319,2.13319,2.1325,2.1325,3744250.0
2007-08-15 11:08:00,2.1324,2.1324,2.13215,2.1324,2527431.0
2007-08-15 11:09:00,2.13245,2.13279,2.13229,2.13279,21151338.0
2007-08-15 11:10:00,2.13296,2.13339,2.13296,2.13339,3330062.0
2007-08-15 11:11:00,2.13347,2.1335,2.13321,2.1335,500963.0
2007-08-15 11:12:00,2.13339,2.13339,2.1331,2.1331,9160453.0
2007-08-15 11:13:00,2.13323,2.13358,2.13311,2.13358,9834796.0
2007-08-15 11:14:00,2.13378,2.13408,2.13367,2.13367,21571274.0
2007-08-15 11:15:00,2.1338,2.13473,2.1338,2.13473,2877463.0
2007-08-15 11:16:00,2.1349,2.13521,2.1349,2.13513,10428905.0
2007-08-15 11:17:00,2.1351,2.13513,2.13484,2.13513,18162923.0
2007-08-15 11:18:00,2.13516,2.13516,2.13473,2.13482,24097472.0
2007-08-15 11:19:00,2.13484,2.13502,2.13462,2.13478,11576550.0
2007-08-15 11:20:00,2.13474,2.13474,2.13429,2.1344,2599095.0
2007-08-15 11:21:00,2.13437,2.13437,2.13377,2.13377,2823968.0
2007-08-15 11:22:00,2.1337,2.13413,2.1337,2.13413,14149730.0
2007-08-15 11:23:00,2.13431,2.13464,2.13429,2.13449,1388990.0
2007-08-15 11:24:00,2.13442,2.13459,2.13438,2.13448,7872558.0
2007-08-15 11:25:00,2.13448,2.13448,2.13418,2.13434,5725392.0
2007-08-15 11:26:00,2.13437,2.13437,2.13385,2.13385,9793658.0
2007-08-15 11:27:00,2.13421,2.13421,2.1338,2.1338,4281067.0
2007-08-15 11:28:00,2.13367,2.13395,2.13367,2.13395,20108468.0
2007-08-15 11:29:00,2.13395,2.13404,2.1339,2.13401,1602722.0
2007-08-15 11:30:00,2.13408,2.13434,2.13396,2.13417,7099270.0
2007-08-15 11:31:00,2.13417,2.13439,2.13403,2.13407,14171283.0
2007-08-15 11:32:00,2.13406,2.13418,2.13406,2.13418,3110521.0
2007-08-15 11:33:00,2.13414,2.13414,2.1339,2.13401,6264454.0
2007-08-15 11:34:00,2.13392,2.13392,2.13378,2.13385,7529140.0
2007-08-15 11:35:00,2.13394,2.13401,2.13393,2.13399,6134483.0
2007-08-15 11:36:00,2.13403,2.13426,2.13403,2.13426,2617926.0
2007-08-15 11:37:00,2.13423,2.13449,2.13423,2.13449,1216623.0
2007-08-15 11:38:00,2.13468,2.13489,2.13468,2.13474,10117171.0
2007-08-15 11:39:00,2.13478,2.13509,2.13448,2.13469,3217527.0
2007-08-15 11:40:00,2.13447,2.13447,2.13426,2.13437,36531618.0
2007-08-15 11:41:00,2.13433,2.13454,2.13425,2.13454,1942548.0
2007-08-15 11:42:00,2.13434,2.13455,2.13432,2.13432,16408836.0
2007-08-15 11:43:00,2.13435,2.13455,2.13434,2.13455,28164167.0
2007-08-15 11:44:00,2.13448,2.13456,2.13433,2.13433,6293874.0
2007-08-15 11:45:00,2.13437,2.13437,2.13421,2.13435,2635891.0
2007-08-15 11:46:00,2.13402,2.13481,2.13402,2.13481,12149575.0
2007-08-15 11:47:00,2.13513,2.13588,2.13513,2.13588,5098474.0
2007-08-15 11:48:00,2.13593,2.13617,2.13593,2.13617,12219368.0
2007-08-15 11:49:00,2.13623,2.13672,2.13623,2.13672,349344.0
2007-08-15 11:50:00,2.13684,2.13719,2.13684,2.13703,8128686.0
2007-08-15 11:51:00,2.13707,2.13781,2.13707,2.13781,2524604.0
2007-08-15 11:52:00,2.1379,2.13816,2.13789,2.13816,1085405.0
2007-08-15 11:53:00,2.13817,2.13817,2.1379,2.1379,2716982.0
2007-08-15 11:54:00,2.13792,2.13792,2.1373,2.1373,6139705.0
2007-08-15 11:55:00,2.13712,2.13725,2.13697,2.13697,4037954.0
2007-08-15 11:56:00,2.13682,2.1374,2.13682,2.13737,18904260.0
2007-08-15 11:57:00,2.13729,2.13771,2.13729,2.13771,8537729.0
2007-08-15 11:58:00,2.13765,2.13765,2.13728,2.13732,24420263.0
2007-08-15 11:59:00,2.13719,2.13719,2.13686,2.13686,6593966.0
2007-08-15 12:00:00,2.13669,2.13669,2.13624,2.13634,5620031.0
2007-08-15 12:01:00,2.13655,2.13678,2.13655,2.13664,4007573.0
2007-08-15 12:02:00,2.13652,2.13652,2.13625,2.13644,2991338.0
2007-08-15 12:03:00,2.13631,2.13631,2.1359,2.13623,1526292.0
2007-08-15 12:04:00,2.13627,2.13634,2.13617,2.13617,11669254.0
2007-08-15 12:05:00,2.13637,2.13646,2.13637,2.13642,5227973.0
2007-08-15 12:06:00,2.1363,2.1363,2.13577,2.13577,6477599.0
2007-08-15 12:07:00,2.13562,2.13576,2.13555,2.13576,1357022.0
2007-08-15 12:08:00,2.13571,2.13585,2.13561,2.13585,4433537.0
2007-08-15 12:09:00,2.13582,2.1359,2.1355,2.1359,2172635.0
2007-08-15 12:10:00,2.13594,2.13605,2.13581,2.13581,3982407.0
2007-08-15 12:11:00,2.13578,2.1358,2.13573,2.13574,2452109.0
2007-08-15 12:12:00,2.13574,2.13574,2.13552,2.13552,4889265.0
2007-08-15 12:13:00,2.13549,2.13569,2.1351,2.13569,9293044.0
2007-08-15 12:14:00,2.13569,2.13583,2.13529,2.13529,26923253.0
2007-08-15 12:15:00,2.13517,2.13531,2.13497,2.13497,4899699.0
2007-08-15 12:16:00,2.13503,2.13541,2.13503,2.13541,3155095.0
2007-08-15 12:17:00,2.13548,2.13566,2.13544,2.13564,7371218.0
2007-08-15 12:18:00,2.13574,2.13611,2.13572,2.13611,2581429.0
2007-08-15 12:19:00,2.13608,2.13646,2.13608,2.13645,48334804.0
2007-08-15 12:20:00,2.13657,2.13681,2.13657,2.13672,5640140.0
2007-08-15 12:21:00,2.13684,2.13709,2.13684,2.13709,1013934.0
2007-08-15 12:22:00,2.13717,2.13751,2.13715,2.13751,20822057.0
2007-08-15 12:23:00,2.13749,2.13797,2.13749,2.13797,11217863.0
2007-08-15 12:24:00,2.13795,2.13822,2.13795,2.13822,10740999.0
2007-08-15 12:25:00,2.13824,2.13859,2.13824,2.13859,12194890.0
2007-08-15 12:26:00,2.1386,2.13883,2.1386,2.13873,10887004.0
2007-08-15 12:27:00,2.13879,2.13921,2.13879,2.13921,4476418.0
2007-08-15 12:28:00,2.13924,2.13959,2.13919,2.13959,16715003.0
2007-08-15 12:29:00,2.13951,2.14028,2.13951,2.14028,1497905.0
2007-08-15 12:30:00,2.14024,2.14029,2.13963,2.13963,1787197.0
2007-08-15 12:31:00,2.13995,2.13995,2.13964,2.13964,11148406.0
2007-08-15 12:32:00,2.13953,2.13974,2.13833,2.13974,2136168.0
2007-08-15 12:33:00,2.13991,2.14,2.13982,2.13982,3333007.0
2007-08-15 12:34:00,2.13967,2.13986,2.13955,2.13955,4078834.0
2007-08-15 12:35:00,2.1395,2.13955,2.13949,2.1395,1361555.0
2007-08-15 12:36:00,2.13943,2.13943,2.13889,2.13889,3961003.0
2007-08-15 12:37:00,2.13884,2.13892,2.1386,2.1386,1509840.0
2007-08-15 12:38:00,2.13847,2.13859,2.13822,2.13825,8849874.0
2007-08-15 12:39:00,2.13815,2.13815,2.13769,2.13775,13557580.0
2007-08-15 12:40:00,2.13771,2.13771,2.1374,2.13745,3306010.0
2007-08-15 12:41:00,2.13736,2.13736,2.13708,2.13712,1591370.0
2007-08-15 12:42:00,2.13701,2.13701,2.13652,2.13652,5055164.0
2007-08-15 12:43:00,2.13647,2.13647,2.13594,2.13601,2378682.0
2007-08-15 12:44:00,2.13598,2.13697,2.13598,2.13697,2806784.0
2007-08-15 12:45:00,2.13705,2.13735,2.13705,2.13735,2893614.0
2007-08-15 12:46:00,2.1374,2.13783,2.1374,2.13783,3974562.0
2007-08-15 12:47:00,2.13795,2.1386,2.13795,2.1386,24650963.0
2007-08-15 12:48:00,2.13866,2.13884,2.1386,2.1386,11119184.0
2007-08-15 12:49:00,2.13847,2.13847,2.1379,2.13799,4825237.0
2007-08-15 12:50:00,2.13793,2.13811,2.13785,2.13811,4464063.0
2007-08-15 12:51:00,2.13793,2.13793,2.13764,2.13764,8139446.0
2007-08-15 12:52:00,2.13757,2.13771,2.13752,2.13767,4215205.0
2007-08-15 12:53:00,2.13759,2.13772,2.13746,2.13772,3345546.0
2007-08-15 12:54:00,2.13765,2.13766,2.13747,2.13747,548638.0
2007-08-15 12:55:00,2.13748,2.13748,2.13724,2.13736,15060309.0
2007-08-15 12:56:00,2.13738,2.13738,2.13683,2.13683,8499589.0
2007-08-15 12:57:00,2.13676,2.137,2.13672,2.137,1586344.0
2007-08-15 12:58:00,2.13708,2.13721,2.13698,2.13698,6157500.0
2007-08-15 12:59:00,2.13712,2.13723,2.13702,2.13702,4118078.0
2007-08-15 13:00:00,2.13688,2.13712,2.13671,2.13712,2517336.0
2007-08-15 13:01:00,2.13716,2.13727,2.13716,2.13717,4694939.0
2007-08-15 13:02:00,2.13744,2.13787,2.13744,2.13777,4363286.0
2007-08-15 13:03:00,2.1377,2.1377,2.1375,2.13761,4606529.0
2007-08-15 13:04:00,2.13761,2.13787,2.13754,2.13754,2882118.0
2007-08-15 13:05:00,2.13721,2.13721,2.13682,2.13698,8465499.0
2007-08-15 13:06:00,2.13713,2.13739,2.13713,2.13739,12218228.0
2007-08-15 13:07:00,2.13732,2.13732,2.13691,2.13691,1604168.0
2007-08-15 13:08:00,2.13679,2.13696,2.13677,2.13696,29830903.0
2007-08-15 13:09:00,2.13694,2.13698,2.13675,2.13698,2183620.0
2007-08-15 13:10:00,2.13713,2.13759,2.13713,2.13759,12033831.0
2007-08-15 13:11:00,2.13765,2.13772,2.13752,2.13752,17642200.0
2007-08-15 13:12:00,2.13747,2.13747,2.13724,2.13724,7663522.0
2007-08-15 13:13:00,2.13719,2.13719,2.13691,2.13718,6198437.0
2007-08-15 13:14:00,2.13715,2.13725,2.13712,2.13725,8417749.0
2007-08-15 13:15:00,2.13704,2.13704,2.13689,2.13703,7043837.0
2007-08-15 13:16:00,2.13702,2.13713,2.13687,2.13712,13978858.0
2007-08-15 13:17:00,2.13716,2.13734,2.13712,2.13734,10173502.0
2007-08-15 13:18:00,2.13732,2.13732,2.13692,2.13692,9467904.0
2007-08-15 13:19:00,2.13674,2.13674,2.13632,2.13632,6805906.0
2007-08-15 13:20:00,2.13626,2.13626,2.13598,2.136,11015678.0
2007-08-15 13:21:00,2.1359,2.1359,2.13541,2.13541,1083878.0
2007-08-15 13:22:00,2.13537,2.13537,2.13495,2.13532,3247733.0
2007-08-15 13:23:00,2.13528,2.13528,2.13506,2.13506,4873947.0
2007-08-15 13:24:00,2.13506,2.13535,2.13503,2.13535,6980839.0
2007-08-15 13:25:00,2.13538,2.13548,2.1352,2.13527,1984661.0
2007-08-15 13:26:00,2.13543,2.13583,2.13543,2.13583,2390486.0
2007-08-15 13:27:00,2.13586,2.13627,2.13582,2.13627,17677376.0
2007-08-15 13:28:00,2.13629,2.13667,2.13626,2.13658,5246583.0
2007-08-15 13:29:00,2.13651,2.13652,2.13633,2.13652,6254975.0
2007-08-15 13:30:00,2.13657,2.13693,2.13657,2.13693,2152473.0
2007-08-15 13:31:00,2.13708,2.13816,2.13708,2.13816,7226812.0
2007-08-15 13:32:00,2.13817,2.13858,2.13817,2.13856,8221808.0
2007-08-15 13:33:00,2.13861,2.13894,2.13861,2.13894,4755942.0
2007-08-15 13:34:00,2.13899,2.13919,2.13898,2.13919,1723800.0
2007-08-15 13:35:00,2.13913,2.13962,2.13912,2.13912,3332730.0
2007-08-15 13:36:00,2.13909,2.13974,2.13909,2.13974,9939802.0
2007-08-15 13:37:00,2.13999,2.14032,2.13986,2.14027,4805920.0
2007-08-15 13:38:00,2.14038,2.14068,2.14032,2.14068,2488426.0
2007-08-15 13:39:00,2.14077,2.14096,2.14058,2.14096,6753660.0
2007-08-15 13:40:00,2.14102,2.14206,2.14102,2.14206,6134356.0
2007-08-15 13:41:00,2.14232,2.1425,2.14217,2.14217,2983409.0
2007-08-15 13:42:00,2.14234,2.14258,2.14234,2.14257,8283349.0
2007-08-15 13:43:00,2.14263,2.14289,2.14263,2.1428,6792067.0
2007-08-15 13:44:00,2.14273,2.14273,2.14245,2.14245,27884221.0
2007-08-15 13:45:00,2.1422,2.1422,2.14165,2.14181,10460618.0
2007-08-15 13:46:00,2.14201,2.14235,2.14201,2.14235,30451949.0
2007-08-15 13:47:00,2.14212,2.14212,2.14151,2.14151,2233007.0
2007-08-15 13:48:00,2.14141,2.14141,2.1411,2.1411,10843929.0
2007-08-15 13:49:00,2.14116,2.14129,2.14116,2.1412,4675822.0
2007-08-15 13:50:00,2.14124,2.14127,2.14089,2.14089,4183601.0
2007-08-15 13:51:00,2.1409,2.1409,2.14056,2.14056,5436990.0
2007-08-15 13:52:00,2.14052,2.14052,2.14025,2.14052,3364465.0
2007-08-15 13:53:00,2.14044,2.14045,2.14028,2.14045,1531914.0
2007-08-15 13:54:00,2.14037,2.14037,2.14025,2.14027,6252946.0
2007-08-15 13:55:00,2.14028,2.14028,2.14007,2.14007,8525735.0
2007-08-15 13:56:00,2.14009,2.14041,2.1399,2.14029,12013394.0
2007-08-15 13:57:00,2.14025,2.14035,2.14011,2.14035,6893521.0
2007-08-15 13:58:00,2.14044,2.14046,2.139,2.13966,5127914.0
2007-08-15 13:59:00,2.13992,2.14029,2.13992,2.14029,2497546.0
2007-08-15 14:00:00,2.14051,2.14084,2.14051,2.14084,3184402.0
2007-08-15 14:01:00,2.14077,2.14081,2.14033,2.14033,5651768.0
2007-08-15 14:02:00,2.14028,2.14028,2.13968,2.13968,2526843.0
2007-08-15 14:03:00,2.13935,2.13935,2.13904,2.13904,3228867.0
2007-08-15 14:04:00,2.13901,2.13901,2.13848,2.13848,18091869.0
2007-08-15 14:05:00,2.13863,2.13914,2.13863,2.13914,3282085.0
2007-08-15 14:06:00,2.13913,2.13942,2.13913,2.13942,3704257.0
2007-08-15 14:07:00,2.13951,2.13978,2.1394,2.1394,18867446.0
2007-08-15 14:08:00,2.13974,2.1398,2.13965,2.13965,9968565.0
2007-08-15 14:09:00,2.13951,2.13953,2.13927,2.13927,16319287.0
2007-08-15 14:10:00,2.13923,2.13939,2.13911,2.13939,9604045.0
2007-08-15 14:11:00,2.13946,2.13993,2.13946,2.13981,1558102.0
2007-08-15 14:12:00,2.1398,2.13982,2.13967,2.13968,2744340.0
2007-08-15 14:13:00,2.13947,2.13969,2.13934,2.13969,11939745.0
2007-08-15 14:14:00,2.1398,2.1405,2.1398,2.14011,4932907.0
2007-08-15 14:15:00,2.14031,2.14074,2.14031,2.1405,6923276.0
2007-08-15 14:16:00,2.14059,2.14113,2.14059,2.14113,1165661.0
2007-08-15 14:17:00,2.14123,2.14146,2.14112,2.14112,2840999.0
2007-08-15 14:18:00,2.14103,2.14106,2.14079,2.14089,2768615.0
2007-08-15 14:19:00,2.14099,2.14107,2.14084,2.14084,3037517.0
2007-08-15 14:20:00,2.14068,2.14074,2.1397,2.1397,1626790.0
2007-08-15 14:21:00,2.13946,2.13946,2.13902,2.13902,6405666.0
2007-08-15 14:22:00,2.13861,2.13891,2.13861,2.13872,18795763.0
2007-08-15 14:23:00,2.1387,2.1387,2.13826,2.13826,1568996.0
2007-08-15 14:24:00,2.13814,2.13814,2.13773,2.13803,5248596.0
2007-08-15 14:25:00,2.13795,2.13795,2.13751,2.13753,1498778.0
2007-08-15 14:26:00,2.13801,2.13871,2.13801,2.13871,10364120.0
2007-08-15 14:27:00,2.13876,2.13925,2.13875,2.13875,3719003.0
2007-08-15 14:28:00,2.1385,2.1385,2.13796,2.13796,44960804.0
2007-08-15 14:29:00,2.1379,2.138,2.1379,2.13793,7014598.0
2007-08-15 14:30:00,2.13776,2.13821,2.13776,2.13821,11832653.0
2007-08-15 14:31:00,2.13832,2.13911,2.13832,2.13911,24075953.0
2007-08-15 14:32:00,2.13922,2.14019,2.13922,2.14019,16227629.0
2007-08-15 14:33:00,2.14032,2.14101,2.14032,2.14101,13745648.0
2007-08-15 14:34:00,2.14111,2.14192,2.14111,2.14192,19989206.0
2007-08-15 14:35:00,2.14211,2.14242,2.14211,2.14234,633588.0
2007-08-15 14:36:00,2.1423,2.1423,2.14152,2.14163,4730879.0
2007-08-15 14:37:00,2.14146,2.1415,2.14134,2.1415,5851377.0
2007-08-15 14:38:00,2.14141,2.14167,2.14117,2.14167,2938037.0
2007-08-15 14:39:00,2.14172,2.14179,2.14168,2.14179,9968252.0
2007-08-15 14:40:00,2.14164,2.14176,2.14163,2.14166,5850089.0
2007-08-15 14:41:00,2.14142,2.14142,2.14079,2.14079,8646982.0
2007-08-15 14:42:00,2.14062,2.14062,2.14028,2.1403,14667147.0
2007-08-15 14:43:00,2.14037,2.14037,2.14009,2.14012,8971510.0
2007-08-15 14:44:00,2.14014,2.14031,2.14007,2.14031,6172847.0
2007-08-15 14:45:00,2.14047,2.14108,2.14047,2.14108,1242532.0
2007-08-15 14:46:00,2.14098,2.14101,2.14097,2.14101,10531661.0
2007-08-15 14:47:00,2.14095,2.14095,2.14073,2.14091,10338363.0
2007-08-15 14:48:00,2.14092,2.14126,2.14092,2.14126,2578438.0
2007-08-15 14:49:00,2.14123,2.14123,2.1404,2.14101,10725966.0
2007-08-15 14:50:00,2.14116,2.14118,2.14103,2.14112,17117595.0
2007-08-15 14:51:00,2.1413,2.14131,2.14108,2.14108,1987156.0
2007-08-15 14:52:00,2.1411,2.1411,2.14062,2.14062,4386467.0
2007-08-15 14:53:00,2.1405,2.14058,2.14041,2.14041,3424450.0
2007-08-15 14:54:00,2.14035,2.14035,2.14003,2.14009,4632587.0
2007-08-15 14:55:00,2.13992,2.14001,2.1397,2.13978,5821199.0
2007-08-15 14:56:00,2.13977,2.14006,2.13964,2.14006,9321016.0
2007-08-15 14:57:00,2.14037,2.14062,2.14037,2.14058,9389240.0
2007-08-15 14:58:00,2.14052,2.14094,2.14051,2.14094,9237830.0
2007-08-15 14:59:00,2.14096,2.14116,2.14096,2.14111,1686894.0
2007-08-15 15:00:00,2.14112,2.14155,2.14112,2.14155,3855527.0
2007-08-15 15:01:00,2.14158,2.14185,2.14158,2.14185,9328945.0
2007-08-15 15:02:00,2.14189,2.14222,2.14189,2.14221,4112460.0
2007-08-15 15:03:00,2.14227,2.14268,2.14227,2.14268,22218891.0
2007-08-15 15:04:00,2.14274,2.14298,2.14262,2.14262,2545389.0
2007-08-15 15:05:00,2.14272,2.14272,2.14222,2.14246,5396193.0
2007-08-15 15:06:00,2.14242,2.14242,2.14199,2.14199,15447285.0
2007-08-15 15:07:00,2.14208,2.14208,2.14184,2.14184,7264532.0
2007-08-15 15:08:00,2.1418,2.1418,2.14118,2.14152,1493423.0
2007-08-15 15:09:00,2.1415,2.1415,2.14107,2.1411,12275295.0
2007-08-15 15:10:00,2.14109,2.14109,2.1408,2.1408,2243711.0
2007-08-15 15:11:00,2.14073,2.14077,2.14027,2.14058,17213880.0
2007-08-15 15:12:00,2.14051,2.14051,2.14027,2.14027,3324378.0
2007-08-15 15:13:00,2.14023,2.14023,2.13986,2.13986,3646452.0
2007-08-15 15:14:00,2.13996,2.14008,2.13984,2.14008,8040570.0
2007-08-15 15:15:00,2.14,2.14,2.13984,2.13987,2528170.0
2007-08-15 15:16:00,2.1399,2.13996,2.13985,2.13987,3496515.0
2007-08-15 15:17:00,2.1399,2.1399,2.13964,2.13964,3428392.0
2007-08-15 15:18:00,2.13962,2.13993,2.13954,2.13993,5388713.0
2007-08-15 15:19:00,2.13999,2.14019,2.13999,2.1401,1465237.0
2007-08-15 15:20:00,2.14002,2.14002,2.13976,2.13987,6837616.0
2007-08-15 15:21:00,2.13978,2.13978,2.13954,2.13965,1420210.0
2007-08-15 15:22:00,2.13959,2.1397,2.13955,2.13964,5934681.0
2007-08-15 15:23:00,2.13973,2.13992,2.13971,2.13992,15699279.0
2007-08-15 15:24:00,2.13982,2.14019,2.13982,2.14011,19740906.0
2007-08-15 15:25:00,2.14023,2.14025,2.14006,2.14006,5849693.0
2007-08-15 15:26:00,2.14018,2.14018,2.13942,2.13942,7413712.0
2007-08-15 15:27:00,2.13928,2.13984,2.13928,2.13984,12919172.0
2007-08-15 15:28:00,2.13997,2.14034,2.13997,2.14034,4403413.0
2007-08-15 15:29:00,2.14049,2.14084,2.14049,2.14056,4734705.0
2007-08-15 15:30:00,2.14042,2.14058,2.14037,2.14053,5641428.0
2007-08-15 15:31:00,2.14078,2.14114,2.14078,2.14114,412705.0
2007-08-15 15:32:00,2.14121,2.14157,2.14121,2.14157,6545291.0
2007-08-15 15:33:00,2.14143,2.14154,2.14131,2.1415,16199495.0
2007-08-15 15:34:00,2.14143,2.14143,2.14098,2.14106,2068961.0
2007-08-15 15:35:00,2.14097,2.14097,2.14044,2.14055,7875159.0
2007-08-15 15:36:00,2.14066,2.14071,2.1405,2.14071,4131469.0
2007-08-15 15:37:00,2.14057,2.14057,2.14003,2.14003,6335184.0
2007-08-15 15:38:00,2.14011,2.14105,2.13983,2.14105,6341692.0
2007-08-15 15:39:00,2.14107,2.14256,2.14107,2.14256,17927718.0
2007-08-15 15:40:00,2.14281,2.14301,2.14273,2.14301,11927088.0
2007-08-15 15:41:00,2.14305,2.14364,2.14305,2.14358,1495878.0
2007-08-15 15:42:00,2.1437,2.14412,2.14355,2.14412,8640216.0
2007-08-15 15:43:00,2.14426,2.1443,2.1441,2.1441,4089967.0
2007-08-15 15:44:00,2.14382,2.14382,2.14351,2.1438,21686323.0
2007-08-15 15:45:00,2.14379,2.14394,2.14373,2.1439,2555643.0
2007-08-15 15:46:00,2.144,2.14488,2.144,2.1448,8125067.0
2007-08-15 15:47:00,2.14458,2.14467,2.14458,2.14463,1559315.0
2007-08-15 15:48:00,2.14453,2.14453,2.14333,2.14357,11694936.0
2007-08-15 15:49:00,2.14355,2.14355,2.14278,2.14278,4337638.0
2007-08-15 15:50:00,2.14267,2.1428,2.14243,2.1428,6585082.0
2007-08-15 15:51:00,2.14297,2.14323,2.14297,2.14312,4257712.0
2007-08-15 15:52:00,2.14346,2.14419,2.14346,2.14419,28907739.0
2007-08-15 15:53:00,2.14424,2.14424,2.1436,2.1436,2539361.0
2007-08-15 15:54:00,2.14353,2.14361,2.1433,2.14342,9323973.0
2007-08-15 15:55:00,2.14339,2.14339,2.14257,2.14257,4561095.0
2007-08-15 15:56:00,2.14255,2.14255,2.14196,2.14197,22055327.0
2007-08-15 15:57:00,2.14192,2.14192,2.14123,2.14123,5128057.0
2007-08-15 15:58:00,2.14113,2.14113,2.1402,2.1402,19673976.0
2007-08-15 15:59:00,2.14014,2.14088,2.14014,2.14083,22066447.0
2007-08-15 16:00:00,2.14087,2.14117,2.14087,2.14117,3363471.0
2007-08-15 16:01:00,2.14116,2.14134,2.14116,2.14128,2547697.0
2007-08-15 16:02:00,2.14132,2.14191,2.14132,2.14191,1577230.0
2007-08-15 16:03:00,2.14175,2.14192,2.1416,2.14189,8709159.0
2007-08-15 16:04:00,2.14165,2.14167,2.14142,2.14142,3301818.0
2007-08-15 16:05:00,2.14123,2.14133,2.14114,2.14126,18215161.0
2007-08-15 16:06:00,2.14145,2.14188,2.14145,2.14175,8822590.0
2007-08-15 16:07:00,2.14173,2.14227,2.14173,2.14209,616107.0
2007-08-15 16:08:00,2.14186,2.14186,2.14148,2.14161,8769960.0
2007-08-15 16:09:00,2.14149,2.14149,2.14125,2.14125,4803618.0
2007-08-15 16:10:00,2.14124,2.14124,2.14095,2.14101,659147.0
2007-08-15 16:11:00,2.14107,2.14122,2.14089,2.14103,22103687.0
2007-08-15 16:12:00,2.14125,2.14145,2.14124,2.14124,8122188.0
2007-08-15 16:13:00,2.14109,2.14109,2.1407,2.1407,721303.0
2007-08-15 16:14:00,2.14086,2.14092,2.14046,2.14046,6958442.0
2007-08-15 16:15:00,2.14057,2.14095,2.14057,2.14077,15599473.0
2007-08-15 16:16:00,2.14057,2.14066,2.14034,2.14066,3280935.0
2007-08-15 16:17:00,2.14064,2.14064,2.14033,2.14036,5674784.0
2007-08-15 16:18:00,2.14016,2.14025,2.14005,2.14005,24233768.0
2007-08-15 16:19:00,2.14002,2.14002,2.13956,2.13961,2373246.0
2007-08-15 16:20:00,2.13967,2.13996,2.13959,2.13996,5571746.0
2007-08-15 16:21:00,2.14009,2.14073,2.14009,2.14054,28518597.0
2007-08-15 16:22:00,2.14061,2.14061,2.1402,2.14051,6145252.0
2007-08-15 16:23:00,2.14052,2.14052,2.1393,2.1393,1944341.0
2007-08-15 16:24:00,2.13929,2.13954,2.13913,2.13954,8799499.0
2007-08-15 16:25:00,2.13955,2.13993,2.13955,2.13993,2796903.0
2007-08-15 16:26:00,2.13994,2.14025,2.13982,2.14025,5101010.0
2007-08-15 16:27:00,2.14028,2.14028,2.13989,2.13989,2050296.0
2007-08-15 16:28:00,2.13993,2.14013,2.13993,2.14009,3011231.0
2007-08-15 16:29:00,2.14005,2.14005,2.13957,2.1396,5911447.0
2007-08-15 16:30:00,2.13971,2.14024,2.13971,2.14024,5624177.0
2007-08-15 16:31:00,2.14043,2.14119,2.14043,2.14119,1515279.0
2007-08-15 16:32:00,2.14126,2.14146,2.14126,2.14146,9430193.0
2007-08-15 16:33:00,2.14153,2.14196,2.14153,2.14175,4836281.0
2007-08-15 16:34:00,2.14163,2.14164,2.14129,2.14164,1641661.0
2007-08-15 16:35:00,2.14173,2.14174,2.1414,2.14141,19875696.0
2007-08-15 16:36:00,2.14149,2.14181,2.14149,2.14181,14638827.0
2007-08-15 16:37:00,2.14194,2.14224,2.14194,2.14213,3375059.0
2007-08-15 16:38:00,2.14204,2.14234,2.14202,2.14234,5014141.0
2007-08-15 16:39:00,2.14218,2.14227,2.142,2.142,9604108.0
2007-08-15 16:40:00,2.14205,2.14258,2.14205,2.14222,6002948.0
2007-08-15 16:41:00,2.14206,2.14206,2.14157,2.14174,5130781.0
2007-08-15 16:42:00,2.14185,2.14214,2.14185,2.14214,14688730.0
2007-08-15 16:43:00,2.14215,2.14319,2.14215,2.14319,9457079.0
2007-08-15 16:44:00,2.14315,2.14346,2.14315,2.14346,4302703.0
2007-08-15 16:45:00,2.1437,2.14393,2.1436,2.14393,4973899.0
2007-08-15 16:46:00,2.14384,2.144,2.14366,2.144,27303178.0
2007-08-15 16:47:00,2.14423,2.14471,2.14423,2.14471,17330007.0
2007-08-15 16:48:00,2.14469,2.14469,2.14409,2.14409,4204240.0
2007-08-15 16:49:00,2.14415,2.14446,2.14408,2.14408,16927583.0
2007-08-15 16:50:00,2.14419,2.14432,2.14405,2.14405,1208305.0
2007-08-15 16:51:00,2.14384,2.14384,2.14234,2.14374,1238503.0
2007-08-15 16:52:00,2.14374,2.14409,2.14374,2.14409,7690246.0
2007-08-15 16:53:00,2.14396,2.14396,2.14376,2.14393,1964804.0
2007-08-15 16:54:00,2.14392,2.14428,2.14392,2.14399,41405469.0
2007-08-15 16:55:00,2.14411,2.14424,2.14396,2.14396,7411294.0
2007-08-15 16:56:00,2.14383,2.144,2.14383,2.14399,6375185.0
2007-08-15 16:57:00,2.14414,2.14425,2.14396,2.14396,17172859.0
2007-08-15 16:58:00,2.14395,2.14395,2.14348,2.14351,13159409.0
2007-08-15 16:59:00,2.14347,2.14347,2.1424,2.1424,204585.0
2007-08-15 17:00:00,2.1424,2.1424,2.14213,2.14213,5272503.0
2007-08-15 17:01:00,2.14211,2.14211,2.1417,2.1417,5625067.0
2007-08-15 17:02:00,2.14177,2.14177,2.14135,2.14135,4272822.0
2007-08-15 17:03:00,2.14117,2.14127,2.14105,2.14105,1808846.0
2007-08-15 17:04:00,2.14098,2.14139,2.14069,2.14139,2779253.0
2007-08-15 17:05:00,2.14151,2.14151,2.14133,2.14145,5054995.0
2007-08-15 17:06:00,2.1416,2.14215,2.1416,2.14215,19698171.0
2007-08-15 17:07:00,2.14227,2.14249,2.14207,2.14207,11224219.0
2007-08-15 17:08:00,2.14203,2.14203,2.14175,2.14178,2982145.0
2007-08-15 17:09:00,2.14178,2.14178,2.14115,2.14115,3385440.0
2007-08-15 17:10:00,2.14134,2.14171,2.14134,2.1416,7364940.0
2007-08-15 17:11:00,2.14179,2.14195,2.14173,2.14173,3076118.0
2007-08-15 17:12:00,2.1417,2.14177,2.14155,2.14163,1860988.0
2007-08-15 17:13:00,2.14153,2.14153,2.14137,2.14137,4155823.0
2007-08-15 17:14:00,2.1414,2.1417,2.1414,2.14157,10508409.0
2007-08-15 17:15:00,2.14156,2.14156,2.1412,2.1412,5567223.0
2007-08-15 17:16:00,2.14149,2.14173,2.14136,2.14136,8153210.0
2007-08-15 17:17:00,2.14132,2.14132,2.14091,2.14091,5008442.0
2007-08-15 17:18:00,2.14095,2.14197,2.14095,2.14197,725616.0
2007-08-15 17:19:00,2.14199,2.14211,2.14189,2.14189,1481812.0
2007-08-15 17:20:00,2.14205,2.14239,2.14205,2.14239,5320884.0
2007-08-15 17:21:00,2.14244,2.14281,2.14244,2.14266,15839406.0
2007-08-15 17:22:00,2.14271,2.14302,2.14271,2.14302,30541326.0
2007-08-15 17:23:00,2.14302,2.14302,2.1429,2.14296,3889348.0
2007-08-15 17:24:00,2.14307,2.14364,2.14307,2.14364,3148831.0
2007-08-15 17:25:00,2.14365,2.14365,2.14338,2.14344,3397700.0
2007-08-15 17:26:00,2.14355,2.14364,2.14349,2.14349,13470153.0
2007-08-15 17:27:00,2.14329,2.14329,2.14277,2.14297,3980230.0
2007-08-15 17:28:00,2.14282,2.14291,2.1425,2.1425,1476620.0
2007-08-15 17:29:00,2.14233,2.14244,2.14229,2.14231,1079902.0
2007-08-15 17:30:00,2.14227,2.14242,2.14222,2.14222,15578812.0
2007-08-15 17:31:00,2.14234,2.14265,2.14233,2.14255,1303373.0
2007-08-15 17:32:00,2.14232,2.14232,2.1416,2.14173,5925116.0
2007-08-15 17:33:00,2.14172,2.14172,2.14148,2.14157,6542249.0
2007-08-15 17:34:00,2.14133,2.14133,2.14072,2.14072,2518033.0
2007-08-15 17:35:00,2.14052,2.14078,2.14045,2.14072,22356916.0
2007-08-15 17:36:00,2.14105,2.14143,2.14092,2.14136,7614053.0
2007-08-15 17:37:00,2.14121,2.14122,2.14096,2.14122,1241297.0
2007-08-15 17:38:00,2.14126,2.14128,2.14068,2.14075,6551633.0
2007-08-15 17:39:00,2.14089,2.14094,2.14078,2.14078,1074560.0
2007-08-15 17:40:00,2.14112,2.14138,2.14107,2.14107,2739984.0
2007-08-15 17:41:00,2.14115,2.14137,2.14113,2.14121,2425892.0
2007-08-15 17:42:00,2.14144,2.14175,2.14144,2.1416,8151400.0
2007-08-15 17:43:00,2.14167,2.14176,2.14148,2.14153,1622520.0
2007-08-15 17:44:00,2.14136,2.14136,2.14064,2.14095,12837937.0
2007-08-15 17:45:00,2.14093,2.1411,2.1408,2.1411,8823396.0
2007-08-15 17:46:00,2.14115,2.14138,2.14115,2.14116,1822994.0
2007-08-15 17:47:00,2.14104,2.14104,2.1406,2.1406,6141936.0
2007-08-15 17:48:00,2.14025,2.14113,2.14025,2.14113,11263159.0
2007-08-15 17:49:00,2.14105,2.14121,2.14105,2.14106,2929083.0
2007-08-15 17:50:00,2.14102,2.14102,2.14078,2.14102,26417147.0
2007-08-15 17:51:00,2.14115,2.14136,2.14113,2.14115,848507.0
2007-08-15 17:52:00,2.14094,2.14148,2.14092,2.14148,2150710.0
2007-08-15 17:53:00,2.14166,2.14206,2.14166,2.14206,4196592.0
2007-08-15 17:54:00,2.14203,2.1422,2.1418,2.1422,2387535.0
2007-08-15 17:55:00,2.14237,2.14241,2.1421,2.1421,3828653.0
2007-08-15 17:56:00,2.14192,2.14192,2.1402,2.14115,10983958.0
2007-08-15 17:57:00,2.14093,2.14093,2.14068,2.14068,16702233.0
2007-08-15 17:58:00,2.1406,2.14078,2.14047,2.14078,16381999.0
2007-08-15 17:59:00,2.1408,2.1408,2.14039,2.14039,5506121.0
2007-08-15 18:00:00,2.14042,2.14042,2.14019,2.14019,1984732.0
2007-08-15 18:01:00,2.14017,2.14027,2.14007,2.14027,1744788.0
2007-08-15 18:02:00,2.14037,2.14055,2.14037,2.14046,16026379.0
2007-08-15 18:03:00,2.14052,2.14057,2.14045,2.14055,2307179.0
2007-08-15 18:04:00,2.14055,2.1408,2.14055,2.1408,14897853.0
2007-08-15 18:05:00,2.14077,2.14077,2.14061,2.14061,11943027.0
2007-08-15 18:06:00,2.14046,2.14079,2.14033,2.14079,9401823.0
2007-08-15 18:07:00,2.14102,2.14121,2.14094,2.14113,4648933.0
2007-08-15 18:08:00,2.14081,2.14082,2.14044,2.14082,12686577.0
2007-08-15 18:09:00,2.14061,2.14061,2.14039,2.14041,5397519.0
2007-08-15 18:10:00,2.1404,2.14045,2.14021,2.14045,2394766.0
2007-08-15 18:11:00,2.14048,2.14048,2.14026,2.14026,3297120.0
2007-08-15 18:12:00,2.14025,2.14101,2.14025,2.14101,3003778.0
2007-08-15 18:13:00,2.14109,2.14145,2.14109,2.14143,15648132.0
2007-08-15 18:14:00,2.14153,2.14162,2.14147,2.14162,3470458.0
2007-08-15 18:15:00,2.1416,2.14173,2.14148,2.14162,4689946.0
2007-08-15 18:16:00,2.14176,2.14186,2.14176,2.14186,9068831.0
2007-08-15 18:17:00,2.14186,2.14223,2.14186,2.14223,6989675.0
2007-08-15 18:18:00,2.14221,2.14221,2.14189,2.14189,3909752.0
2007-08-15 18:19:00,2.14207,2.14216,2.14196,2.14196,16777742.0
2007-08-15 18:20:00,2.1421,2.1421,2.14138,2.14138,9815788.0
2007-08-15 18:21:00,2.14149,2.14163,2.1414,2.14145,11832153.0
2007-08-15 18:22:00,2.14144,2.14156,2.14133,2.14133,10409625.0
2007-08-15 18:23:00,2.14146,2.14146,2.14139,2.14142,29519947.0
2007-08-15 18:24:00,2.14146,2.1416,2.14145,2.14147,2429365.0
2007-08-15 18:25:00,2.14146,2.14155,2.1414,2.14147,5690289.0
2007-08-15 18:26:00,2.14144,2.14145,2.14133,2.14134,12539680.0
2007-08-15 18:27:00,2.1413,2.1413,2.14115,2.14115,4061055.0
2007-08-15 18:28:00,2.14102,2.14102,2.14065,2.14068,3135581.0
2007-08-15 18:29:00,2.1405,2.14052,2.14035,2.14052,6539393.0
2007-08-15 18:30:00,2.14042,2.14042,2.14011,2.14011,11304382.0
2007-08-15 18:31:00,2.14014,2.14018,2.13999,2.13999,7014750.0
2007-08-15 18:32:00,2.13998,2.14013,2.13987,2.14002,3198101.0
2007-08-15 18:33:00,2.13999,2.1404,2.13999,2.1404,3204381.0
2007-08-15 18:34:00,2.14047,2.14062,2.14038,2.14043,11241746.0
2007-08-15 18:35:00,2.1405,2.14084,2.1405,2.14067,6139845.0
2007-08-15 18:36:00,2.14069,2.14088,2.14063,2.14088,9290585.0
2007-08-15 18:37:00,2.14087,2.14097,2.14073,2.14073,1155857.0
2007-08-15 18:38:00,2.14092,2.14156,2.14092,2.14156,2298053.0
2007-08-15 18:39:00,2.14174,2.14187,2.14174,2.14187,1657134.0
2007-08-15 18:40:00,2.14178,2.14189,2.14178,2.14181,2587748.0
2007-08-15 18:41:00,2.14189,2.14196,2.14179,2.14196,2470426.0
2007-08-15 18:42:00,2.14221,2.14296,2.14221,2.14296,15456564.0
2007-08-15 18:43:00,2.14319,2.1437,2.14319,2.14354,5283175.0
2007-08-15 18:44:00,2.14389,2.14396,2.14381,2.14381,16726082.0
2007-08-15 18:45:00,2.14393,2.14419,2.14393,2.14418,8132411.0
2007-08-15 18:46:00,2.14429,2.14476,2.14429,2.14454,17900810.0
2007-08-15 18:47:00,2.14427,2.14479,2.14385,2.14479,2398633.0
2007-08-15 18:48:00,2.14448,2.14454,2.14411,2.14411,2959836.0
2007-08-15 18:49:00,2.14427,2.14473,2.14427,2.14473,9214485.0
2007-08-15 18:50:00,2.14462,2.1447,2.14437,2.14437,1591543.0
2007-08-15 18:51:00,2.14464,2.14502,2.14464,2.14502,26544581.0
2007-08-15 18:52:00,2.14499,2.14499,2.14467,2.14467,6195078.0
2007-08-15 18:53:00,2.1447,2.14483,2.14457,2.14457,28402227.0
2007-08-15 18:54:00,2.14433,2.14433,2.14391,2.14391,3456447.0
2007-08-15 18:55:00,2.14381,2.14381,2.14332,2.14361,6567514.0
2007-08-15 18:56:00,2.14364,2.14364,2.14327,2.14362,9899142.0
2007-08-15 18:57:00,2.14371,2.14371,2.14352,2.14365,12852633.0
2007-08-15 18:58:00,2.14356,2.14375,2.14351,2.14375,8576795.0
2007-08-15 18:59:00,2.14384,2.1439,2.14371,2.14388,1211385.0
2007-08-15 19:00:00,2.14386,2.14394,2.14363,2.14366,3969494.0
2007-08-15 19:01:00,2.14371,2.14379,2.14358,2.14367,777691.0
2007-08-15 19:02:00,2.14349,2.14349,2.14316,2.14331,2637670.0
2007-08-15 19:03:00,2.14354,2.14358,2.14333,2.14333,8298712.0
2007-08-15 19:04:00,2.14333,2.14354,2.14327,2.1435,11326838.0
2007-08-15 19:05:00,2.14385,2.14439,2.14273,2.14434,9816949.0
2007-08-15 19:06:00,2.1443,2.14456,2.1443,2.14456,10043162.0
2007-08-15 19:07:00,2.14441,2.14457,2.14425,2.14425,3675798.0
2007-08-15 19:08:00,2.14406,2.14412,2.1437,2.14375,16923682.0
2007-08-15 19:09:00,2.14365,2.14365,2.14335,2.14335,2883438.0
2007-08-15 19:10:00,2.14326,2.14333,2.14315,2.14326,5024972.0
2007-08-15 19:11:00,2.14323,2.14323,2.14271,2.14271,812924.0
2007-08-15 19:12:00,2.14253,2.14274,2.14247,2.14274,21828003.0
2007-08-15 19:13:00,2.14268,2.14269,2.1425,2.14257,2638447.0
2007-08-15 19:14:00,2.14248,2.14248,2.14223,2.14223,1093452.0
2007-08-15 19:15:00,2.14221,2.14242,2.14195,2.14241,8830662.0
2007-08-15 19:16:00,2.14244,2.14258,2.14241,2.14245,3627793.0
2007-08-15 19:17:00,2.14224,2.14227,2.14212,2.14212,4296254.0
2007-08-15 19:18:00,2.14218,2.1426,2.14218,2.1426,5957145.0
2007-08-15 19:19:00,2.14266,2.14272,2.14254,2.14259,13207726.0
2007-08-15 19:20:00,2.1426,2.1426,2.14228,2.14228,3286244.0
2007-08-15 19:21:00,2.14226,2.14226,2.14201,2.14219,11874991.0
2007-08-15 19:22:00,2.14229,2.1425,2.14229,2.1425,9605960.0
2007-08-15 19:23:00,2.14244,2.14258,2.14242,2.14258,10673836.0
2007-08-15 19:24:00,2.14263,2.14281,2.14217,2.14217,2287311.0
2007-08-15 19:25:00,2.14253,2.14256,2.14225,2.14225,2598764.0
2007-08-15 19:26:00,2.14208,2.14208,2.14176,2.14176,12154496.0
2007-08-15 19:27:00,2.14163,2.14187,2.14157,2.14157,4485636.0
2007-08-15 19:28:00,2.1414,2.1414,2.14112,2.14138,14828622.0
2007-08-15 19:29:00,2.14141,2.14144,2.14138,2.14138,33636626.0
2007-08-15 19:30:00,2.14141,2.14168,2.14141,2.14168,2098445.0
2007-08-15 19:31:00,2.14174,2.142,2.14174,2.14188,1749858.0
2007-08-15 19:32:00,2.14176,2.14196,2.14176,2.14196,8173113.0
2007-08-15 19:33:00,2.14212,2.1426,2.14212,2.1426,1425909.0
2007-08-15 19:34:00,2.14284,2.14329,2.14284,2.14312,7052217.0
2007-08-15 19:35:00,2.14306,2.1432,2.14292,2.14292,7412786.0
2007-08-15 19:36:00,2.14286,2.14289,2.14278,2.14289,5929088.0
2007-08-15 19:37:00,2.14279,2.14279,2.14259,2.14278,1736236.0
2007-08-15 19:38:00,2.14266,2.14266,2.14219,2.14234,2767701.0
2007-08-15 19:39:00,2.14244,2.14318,2.14244,2.14318,3881315.0
2007-08-15 19:40:00,2.14321,2.14321,2.14241,2.14241,3434347.0
2007-08-15 19:41:00,2.14236,2.14267,2.14228,2.14267,6832774.0
2007-08-15 19:42:00,2.14287,2.1432,2.14287,2.1432,10663230.0
2007-08-15 19:43:00,2.14317,2.14317,2.14291,2.14291,1777049.0
2007-08-15 19:44:00,2.14303,2.14303,2.14271,2.14271,17355787.0
2007-08-15 19:45:00,2.14261,2.14261,2.14213,2.14242,1815121.0
2007-08-15 19:46:00,2.14231,2.14244,2.14224,2.14224,19904392.0
2007-08-15 19:47:00,2.14229,2.14287,2.14229,2.14287,3941703.0
2007-08-15 19:48:00,2.14251,2.14304,2.14251,2.14257,15806081.0
2007-08-15 19:49:00,2.14237,2.14237,2.14167,2.14175,7615292.0
2007-08-15 19:50:00,2.14189,2.14203,2.14189,2.14199,48962842.0
2007-08-15 19:51:00,2.142,2.14213,2.14197,2.14213,4487866.0
2007-08-15 19:52:00,2.1408,2.14233,2.1408,2.14193,3971114.0
2007-08-15 19:53:00,2.14191,2.14227,2.1415,2.1415,2714869.0
2007-08-15 19:54:00,2.14155,2.14159,2.14134,2.14134,2848613.0
2007-08-15 19:55:00,2.14133,2.14157,2.1413,2.14154,4835541.0
2007-08-15 19:56:00,2.14151,2.14162,2.1414,2.14162,2791789.0
2007-08-15 19:57:00,2.14148,2.14148,2.14084,2.14084,1769613.0
2007-08-15 19:58:00,2.14116,2.14128,2.14116,2.14116,15771117.0
2007-08-15 19:59:00,2.14136,2.14178,2.14128,2.14178,17735528.0
2007-08-15 20:00:00,2.14186,2.142,2.14179,2.14198,18610635.0
2007-08-15 20:01:00,2.14206,2.14252,2.14206,2.14252,17341300.0
2007-08-15 20:02:00,2.14272,2.14278,2.14264,2.14271,872945.0
2007-08-15 20:03:00,2.1426,2.14272,2.1424,2.14247,19279896.0
2007-08-15 20:04:00,2.14245,2.14245,2.14228,2.14234,5260691.0
2007-08-15 20:05:00,2.14239,2.14239,2.14216,2.14235,5690667.0
2007-08-15 20:06:00,2.14227,2.14256,2.14227,2.14241,11973210.0
2007-08-15 20:07:00,2.14229,2.14241,2.14222,2.14239,1394385.0
2007-08-15 20:08:00,2.14251,2.14294,2.14251,2.14294,1409336.0
2007-08-15 20:09:00,2.14292,2.14303,2.14265,2.14265,11349929.0
2007-08-15 20:10:00,2.14246,2.1425,2.14241,2.14246,2462986.0
2007-08-15 20:11:00,2.14236,2.14236,2.14206,2.14206,11975071.0
2007-08-15 20:12:00,2.1419,2.1419,2.14173,2.14177,20446431.0
2007-08-15 20:13:00,2.14186,2.14186,2.14162,2.14164,2245284.0
2007-08-15 20:14:00,2.1415,2.1415,2.14132,2.14132,13070269.0
2007-08-15 20:15:00,2.14149,2.14197,2.14149,2.14197,5214579.0
2007-08-15 20:16:00,2.142,2.14208,2.14198,2.14204,3017059.0
2007-08-15 20:17:00,2.14215,2.1422,2.1421,2.14217,1770421.0
2007-08-15 20:18:00,2.14209,2.1424,2.14193,2.1424,4486388.0
2007-08-15 20:19:00,2.1425,2.1425,2.14215,2.14215,3646215.0
2007-08-15 20:20:00,2.14199,2.14199,2.14177,2.14196,10982704.0
2007-08-15 20:21:00,2.14192,2.14192,2.14163,2.14187,2770179.0
2007-08-15 20:22:00,2.14199,2.14215,2.14193,2.14215,3811767.0
2007-08-15 20:23:00,2.14226,2.14277,2.14226,2.14277,15765744.0
2007-08-15 20:24:00,2.1428,2.14319,2.1428,2.14319,9544873.0
2007-08-15 20:25:00,2.14315,2.14315,2.14297,2.14302,7685992.0
2007-08-15 20:26:00,2.14335,2.14386,2.14335,2.14386,3483804.0
2007-08-15 20:27:00,2.1437,2.1437,2.14309,2.14309,10375935.0
2007-08-15 20:28:00,2.14292,2.14292,2.14245,2.14274,11980535.0
2007-08-15 20:29:00,2.14275,2.14304,2.14268,2.14304,10141477.0
2007-08-15 20:30:00,2.1431,2.14338,2.14306,2.14335,2839176.0
2007-08-15 20:31:00,2.14343,2.14365,2.14343,2.14365,5096400.0
2007-08-15 20:32:00,2.14385,2.14385,2.14327,2.14327,2350548.0
2007-08-15 20:33:00,2.14307,2.14315,2.1428,2.14313,3901733.0
2007-08-15 20:34:00,2.14318,2.14343,2.14315,2.14343,1366887.0
2007-08-15 20:35:00,2.14347,2.14416,2.14347,2.14416,4768693.0
2007-08-15 20:36:00,2.14444,2.1447,2.14444,2.1447,3313598.0
2007-08-15 20:37:00,2.14497,2.14513,2.1448,2.1448,1836835.0
2007-08-15 20:38:00,2.1447,2.1447,2.14449,2.14449,3451055.0
2007-08-15 20:39:00,2.14446,2.14446,2.14415,2.14423,1189786.0
2007-08-15 20:40:00,2.1443,2.14479,2.1443,2.14479,1622799.0
2007-08-15 20:41:00,2.14475,2.14492,2.14467,2.14492,4258976.0
2007-08-15 20:42:00,2.14499,2.145,2.14481,2.14481,9539357.0
2007-08-15 20:43:00,2.14468,2.14468,2.14438,2.14453,2761074.0
2007-08-15 20:44:00,2.14455,2.14469,2.14455,2.14466,2309789.0
2007-08-15 20:45:00,2.14464,2.14465,2.1444,2.14453,1000475.0
2007-08-15 20:46:00,2.14466,2.14487,2.14466,2.14487,8436330.0
2007-08-15 20:47:00,2.14489,2.14502,2.14486,2.14493,7330580.0
2007-08-15 20:48:00,2.14488,2.14523,2.14488,2.14523,14525034.0
2007-08-15 20:49:00,2.14529,2.14529,2.14515,2.14527,16706961.0
2007-08-15 20:50:00,2.14537,2.14585,2.14537,2.14575,11387644.0
2007-08-15 20:51:00,2.14528,2.14575,2.14528,2.14575,1922274.0
2007-08-15 20:52:00,2.14582,2.14606,2.14579,2.14606,5544872.0
2007-08-15 20:53:00,2.14594,2.14602,2.14579,2.14585,6536131.0
2007-08-15 20:54:00,2.1458,2.14591,2.1452,2.14591,9241595.0
2007-08-15 20:55:00,2.14609,2.14628,2.14609,2.14628,914900.0
2007-08-15 20:56:00,2.14639,2.14641,2.14604,2.14638,1528743.0
2007-08-15 20:57:00,2.14655,2.14683,2.14655,2.14681,5586569.0
2007-08-15 20:58:00,2.14692,2.14711,2.14673,2.14711,6680651.0
2007-08-15 20:59:00,2.14731,2.14787,2.14731,2.14787,5317752.0
2007-08-15 21:00:00,2.14781,2.14808,2.14777,2.14802,2183631.0
2007-08-15 21:01:00,2.14794,2.14794,2.14728,2.14728,4963091.0
2007-08-15 21:02:00,2.14729,2.1473,2.14705,2.1473,4658500.0
2007-08-15 21:03:00,2.1473,2.1473,2.14711,2.14711,6883536.0
2007-08-15 21:04:00,2.14719,2.14741,2.14719,2.14741,13073336.0
2007-08-15 21:05:00,2.14736,2.1474,2.14718,2.1474,10817154.0
2007-08-15 21:06:00,2.14748,2.14768,2.14747,2.14761,2860867.0
2007-08-15 21:07:00,2.14762,2.14762,2.14735,2.14736,4391255.0
2007-08-15 21:08:00,2.14742,2.14793,2.14742,2.14783,14480315.0
2007-08-15 21:09:00,2.14763,2.14763,2.14718,2.14718,10800169.0
2007-08-15 21:10:00,2.14713,2.14722,2.14704,2.14715,627088.0
2007-08-15 21:11:00,2.14707,2.14707,2.14649,2.14649,7856401.0
2007-08-15 21:12:00,2.14647,2.14684,2.14647,2.14677,2442393.0
2007-08-15 21:13:00,2.14701,2.14747,2.14701,2.14737,1983646.0
2007-08-15 21:14:00,2.14738,2.14753,2.14734,2.14734,3002661.0
2007-08-15 21:15:00,2.14724,2.14733,2.1472,2.1472,15641744.0
2007-08-15 21:16:00,2.14713,2.14736,2.14693,2.14736,1993629.0
2007-08-15 21:17:00,2.14744,2.14763,2.14736,2.14763,18293542.0
2007-08-15 21:18:00,2.14757,2.14764,2.14745,2.14749,21386504.0
2007-08-15 21:19:00,2.14733,2.14733,2.14672,2.14672,33125092.0
2007-08-15 21:20:00,2.14681,2.14681,2.14644,2.14653,24316827.0
2007-08-15 21:21:00,2.14642,2.14642,2.14611,2.14626,17820663.0
2007-08-15 21:22:00,2.14633,2.14633,2.14599,2.14613,9447067.0
2007-08-15 21:23:00,2.14608,2.14624,2.14574,2.14624,8893738.0
2007-08-15 21:24:00,2.14627,2.14633,2.14609,2.14609,4995224.0
2007-08-15 21:25:00,2.14616,2.14616,2.14569,2.14569,4996544.0
2007-08-15 21:26:00,2.14563,2.14604,2.14562,2.14604,4575422.0
2007-08-15 21:27:00,2.14607,2.14607,2.14582,2.14582,17370063.0
2007-08-15 21:28:00,2.14555,2.14568,2.14547,2.14548,12777034.0
2007-08-15 21:29:00,2.14564,2.1461,2.14564,2.14608,4598981.0
2007-08-15 21:30:00,2.14618,2.14618,2.14589,2.14589,4387006.0
2007-08-15 21:31:00,2.14594,2.14621,2.14594,2.14598,2313166.0
2007-08-15 21:32:00,2.14597,2.14617,2.1459,2.14617,5235530.0
2007-08-15 21:33:00,2.14607,2.14623,2.14607,2.14612,1446598.0
2007-08-15 21:34:00,2.14627,2.14637,2.14617,2.14627,16227202.0
2007-08-15 21:35:00,2.14629,2.14632,2.14627,2.14632,13961849.0
2007-08-15 21:36:00,2.14632,2.14651,2.14632,2.14645,4239602.0
2007-08-15 21:37:00,2.14649,2.14653,2.14632,2.14653,3466490.0
2007-08-15 21:38:00,2.1465,2.14669,2.1465,2.14669,2577647.0
2007-08-15 21:39:00,2.14667,2.14679,2.14659,2.14659,4385451.0
2007-08-15 21:40:00,2.14663,2.14663,2.14646,2.14652,2490497.0
2007-08-15 21:41:00,2.14661,2.14669,2.14651,2.14659,7494564.0
2007-08-15 21:42:00,2.14651,2.14651,2.14591,2.14591,5622837.0
2007-08-15 21:43:00,2.14578,2.14599,2.14578,2.14595,3976183.0
2007-08-15 21:44:00,2.14603,2.14622,2.14594,2.1461,6244551.0
2007-08-15 21:45:00,2.14603,2.14603,2.14558,2.14597,7315229.0
2007-08-15 21:46:00,2.14596,2.14601,2.14586,2.14593,2313989.0
2007-08-15 21:47:00,2.14586,2.14587,2.14578,2.14587,10009141.0
2007-08-15 21:48:00,2.14591,2.14613,2.14591,2.14599,6325084.0
2007-08-15 21:49:00,2.14581,2.14581,2.14554,2.14554,13310741.0
2007-08-15 21:50:00,2.14552,2.14552,2.14542,2.14546,16998154.0
2007-08-15 21:51:00,2.14543,2.14543,2.14528,2.14536,3700777.0
2007-08-15 21:52:00,2.14525,2.14525,2.14487,2.14487,5011444.0
2007-08-15 21:53:00,2.14478,2.14483,2.14464,2.14464,2523213.0
2007-08-15 21:54:00,2.14471,2.14475,2.14452,2.14472,5266120.0
2007-08-15 21:55:00,2.14477,2.14494,2.14477,2.14494,7053979.0
2007-08-15 21:56:00,2.14475,2.14496,2.14475,2.14496,1534646.0
2007-08-15 21:57:00,2.145,2.1451,2.14474,2.14492,11769550.0
2007-08-15 21:58:00,2.14517,2.14537,2.14517,2.1453,3979849.0
2007-08-15 21:59:00,2.14528,2.14528,2.14494,2.14501,4784273.0
2007-08-15 22:00:00,2.14495,2.14506,2.14468,2.14468,2129710.0
2007-08-15 22:01:00,2.14455,2.14495,2.14454,2.14495,15280788.0
2007-08-15 22:02:00,2.14502,2.14517,2.14501,2.1451,2768499.0
2007-08-15 22:03:00,2.14501,2.14534,2.14501,2.14522,2067245.0
2007-08-15 22:04:00,2.14521,2.14521,2.145,2.14507,4380339.0
2007-08-15 22:05:00,2.14517,2.14532,2.14509,2.14532,9110153.0
2007-08-15 22:06:00,2.14527,2.14555,2.14527,2.14555,7563752.0
2007-08-15 22:07:00,2.14538,2.14573,2.14517,2.14572,8466684.0
2007-08-15 22:08:00,2.14575,2.14581,2.14568,2.1458,10553424.0
2007-08-15 22:09:00,2.14578,2.14595,2.14578,2.14581,5062500.0
2007-08-15 22:10:00,2.14578,2.14578,2.14556,2.14556,1624801.0
2007-08-15 22:11:00,2.14569,2.14569,2.14539,2.14539,9084699.0
2007-08-15 22:12:00,2.14538,2.14538,2.14498,2.14498,9393697.0
2007-08-15 22:13:00,2.14486,2.14521,2.14486,2.14521,2132581.0
2007-08-15 22:14:00,2.14521,2.14521,2.14492,2.14496,8829985.0
2007-08-15 22:15:00,2.1451,2.14525,2.14506,2.14506,11009460.0
2007-08-15 22:16:00,2.14526,2.14552,2.14526,2.14552,5832180.0
2007-08-15 22:17:00,2.14554,2.14554,2.14545,2.14545,10972801.0
2007-08-15 22:18:00,2.14548,2.14555,2.14513,2.14544,3534426.0
2007-08-15 22:19:00,2.14562,2.1458,2.14562,2.14567,5998060.0
2007-08-15 22:20:00,2.14554,2.14562,2.1452,2.14562,3801902.0
2007-08-15 22:21:00,2.14568,2.14577,2.14561,2.14571,4658774.0
2007-08-15 22:22:00,2.14568,2.14569,2.14542,2.14542,5112593.0
2007-08-15 22:23:00,2.1456,2.14594,2.14555,2.14594,14958355.0
2007-08-15 22:24:00,2.14597,2.14603,2.14595,2.146,14347550.0
2007-08-15 22:25:00,2.14596,2.14596,2.14535,2.14578,9832007.0
2007-08-15 22:26:00,2.14606,2.14621,2.14606,2.14621,7015614.0
2007-08-15 22:27:00,2.14622,2.14622,2.14576,2.14576,13079469.0
2007-08-15 22:28:00,2.14608,2.14619,2.14608,2.14612,7102049.0
2007-08-15 22:29:00,2.14626,2.14652,2.14626,2.14652,25602193.0
2007-08-15 22:30:00,2.14654,2.14654,2.14631,2.14642,25122482.0
2007-08-15 22:31:00,2.1464,2.14654,2.14638,2.14649,10530100.0
2007-08-15 22:32:00,2.1465,2.1467,2.1465,2.1467,5092159.0
2007-08-15 22:33:00,2.14662,2.14665,2.14641,2.14665,11398617.0
2007-08-15 22:34:00,2.14667,2.14691,2.14667,2.14691,2906823.0
2007-08-15 22:35:00,2.14691,2.14691,2.14651,2.14662,2389392.0
2007-08-15 22:36:00,2.14667,2.14667,2.14652,2.14652,3037182.0
2007-08-15 22:37:00,2.14659,2.14666,2.14652,2.14666,2869253.0
2007-08-15 22:38:00,2.14659,2.14673,2.14659,2.14665,2405532.0
2007-08-15 22:39:00,2.14661,2.14682,2.1465,2.14673,10247137.0
2007-08-15 22:40:00,2.14686,2.1472,2.14686,2.1472,13441072.0
2007-08-15 22:41:00,2.14715,2.14717,2.14698,2.14698,17154299.0
2007-08-15 22:42:00,2.14692,2.14692,2.14664,2.14664,5455630.0
2007-08-15 22:43:00,2.14644,2.14646,2.1463,2.1463,16717975.0
2007-08-15 22:44:00,2.14621,2.14621,2.14593,2.14593,25252616.0
2007-08-15 22:45:00,2.14605,2.14612,2.14588,2.14612,3544804.0
2007-08-15 22:46:00,2.14616,2.14631,2.1459,2.14623,12550925.0
2007-08-15 22:47:00,2.14609,2.14615,2.14581,2.14581,10903974.0
2007-08-15 22:48:00,2.14581,2.14581,2.14539,2.14539,2945978.0
2007-08-15 22:49:00,2.14531,2.14531,2.14491,2.14491,3854788.0
2007-08-15 22:50:00,2.14481,2.14481,2.14429,2.14429,2635468.0
2007-08-15 22:51:00,2.14423,2.14423,2.14382,2.14417,11359752.0
2007-08-15 22:52:00,2.14423,2.14432,2.14415,2.1443,9385448.0
2007-08-15 22:53:00,2.14426,2.14449,2.14424,2.14449,2611175.0
2007-08-15 22:54:00,2.1445,2.14478,2.14447,2.14478,27874641.0
2007-08-15 22:55:00,2.14481,2.1452,2.14481,2.14513,18748094.0
2007-08-15 22:56:00,2.14521,2.14545,2.14507,2.14507,31950776.0
2007-08-15 22:57:00,2.14499,2.14516,2.14487,2.14491,1524633.0
2007-08-15 22:58:00,2.14477,2.14494,2.14467,2.14494,5020657.0
2007-08-15 22:59:00,2.14482,2.14487,2.14462,2.14462,3443683.0
2007-08-15 23:00:00,2.14452,2.14452,2.14433,2.14433,10310841.0
2007-08-15 23:01:00,2.14435,2.14435,2.14423,2.14431,9586885.0
2007-08-15 23:02:00,2.14441,2.1445,2.1442,2.1442,13790638.0
2007-08-15 23:03:00,2.144,2.144,2.1436,2.14372,7996878.0
2007-08-15 23:04:00,2.1435,2.1435,2.14326,2.14326,2767606.0
2007-08-15 23:05:00,2.14322,2.14341,2.14297,2.14341,2458159.0
2007-08-15 23:06:00,2.14344,2.14366,2.14338,2.14366,2898283.0
2007-08-15 23:07:00,2.14365,2.14365,2.14322,2.14336,9698218.0
2007-08-15 23:08:00,2.14345,2.14401,2.14345,2.14401,8595598.0
2007-08-15 23:09:00,2.14408,2.14436,2.14408,2.14436,5584765.0
2007-08-15 23:10:00,2.14441,2.14448,2.14441,2.14441,1803344.0
2007-08-15 23:11:00,2.14432,2.14432,2.14395,2.14395,3137005.0
2007-08-15 23:12:00,2.14381,2.14381,2.14353,2.14353,19797507.0
2007-08-15 23:13:00,2.14343,2.14355,2.14338,2.14352,5862519.0
2007-08-15 23:14:00,2.14362,2.14377,2.14362,2.14375,3179827.0
2007-08-15 23:15:00,2.1438,2.14416,2.1438,2.14384,573152.0
2007-08-15 23:16:00,2.14387,2.14391,2.14385,2.14387,45954587.0
2007-08-15 23:17:00,2.14391,2.14411,2.14385,2.14411,6175145.0
2007-08-15 23:18:00,2.14403,2.14403,2.1438,2.14381,3463419.0
2007-08-15 23:19:00,2.14401,2.14423,2.14401,2.14421,11547217.0
2007-08-15 23:20:00,2.14411,2.14423,2.14399,2.14399,1468071.0
2007-08-15 23:21:00,2.14409,2.14411,2.14335,2.14335,8268035.0
2007-08-15 23:22:00,2.14315,2.14337,2.1431,2.14337,5083193.0
2007-08-15 23:23:00,2.14331,2.14365,2.14319,2.14349,7408124.0
2007-08-15 23:24:00,2.14329,2.14329,2.14307,2.14307,4945096.0
2007-08-15 23:25:00,2.14326,2.14386,2.14326,2.14386,2749743.0
2007-08-15 23:26:00,2.14401,2.14408,2.14379,2.14385,6317738.0
2007-08-15 23:27:00,2.1438,2.1438,2.14359,2.14359,11316252.0
2007-08-15 23:28:00,2.14355,2.14379,2.14332,2.14379,14250324.0
2007-08-15 23:29:00,2.14383,2.14395,2.14376,2.14383,5723508.0
2007-08-15 23:30:00,2.14387,2.14387,2.14329,2.14329,2787533.0
2007-08-15 23:31:00,2.1434,2.14365,2.1434,2.14365,7876419.0
2007-08-15 23:32:00,2.14358,2.14363,2.14348,2.14348,4704476.0
2007-08-15 23:33:00,2.14346,2.14357,2.14346,2.14348,8703007.0
2007-08-15 23:34:00,2.14335,2.14337,2.143,2.143,2790360.0
2007-08-15 23:35:00,2.14307,2.14324,2.14294,2.14324,1369205.0
2007-08-15 23:36:00,2.14314,2.14321,2.14308,2.14321,7192969.0
2007-08-15 23:37:00,2.1433,2.14346,2.14322,2.14346,3607521.0
2007-08-15 23:38:00,2.14337,2.1436,2.14315,2.1436,4930829.0
2007-08-15 23:39:00,2.14346,2.14367,2.14346,2.14354,6002816.0
2007-08-15 23:40:00,2.14348,2.14377,2.14342,2.14363,9081241.0
2007-08-15 23:41:00,2.14354,2.14354,2.14302,2.14302,12968686.0
2007-08-15 23:42:00,2.14291,2.14291,2.14263,2.14281,1558604.0
2007-08-15 23:43:00,2.14283,2.14295,2.14258,2.14284,17144863.0
2007-08-15 23:44:00,2.1429,2.14305,2.1429,2.14305,3325915.0
2007-08-15 23:45:00,2.14312,2.14327,2.14309,2.14327,20458735.0
2007-08-15 23:46:00,2.1434,2.14352,2.14335,2.14347,10186782.0
2007-08-15 23:47:00,2.14348,2.14355,2.14336,2.14336,9668525.0
2007-08-15 23:48:00,2.14315,2.14315,2.14276,2.14285,3000739.0
2007-08-15 23:49:00,2.14312,2.14355,2.14312,2.14355,5929689.0
2007-08-15 23:50:00,2.14362,2.14381,2.14362,2.14377,4457999.0
2007-08-15 23:51:00,2.14377,2.14485,2.14377,2.14485,9689597.0
2007-08-15 23:52:00,2.14505,2.14505,2.14469,2.14469,8386360.0
2007-08-15 23:53:00,2.14465,2.14472,2.14447,2.14447,10528446.0
2007-08-15 23:54:00,2.14437,2.14437,2.14374,2.14374,747462.0
2007-08-15 23:55:00,2.14357,2.14392,2.14356,2.14392,2236822.0
2007-08-15 23:56:00,2.14406,2.14453,2.14406,2.14453,16283580.0
2007-08-15 23:57:00,2.14466,2.14488,2.14466,2.14488,4423448.0
2007-08-15 23:58:00,2.1448,2.1448,2.14452,2.14465,5393679.0
2007-08-15 23:59:00,2.14477,2.1448,2.14467,2.1447,11295527.0
2007-08-16 00:00:00,2.14462,2.14495,2.14462,2.14478,4753067.0
2007-08-16 00:01:00,2.14457,2.14479,2.14457,2.14473,2849266.0
2007-08-16 00:02:00,2.14489,2.14531,2.14489,2.14526,1981593.0
2007-08-16 00:03:00,2.14526,2.14541,2.14498,2.1452,2726783.0
2007-08-16 00:04:00,2.14531,2.14539,2.14524,2.14534,4800342.0
2007-08-16 00:05:00,2.14525,2.14547,2.14525,2.14547,8789042.0
2007-08-16 00:06:00,2.14547,2.14567,2.1454,2.1455,5382611.0
2007-08-16 00:07:00,2.1455,2.14564,2.14548,2.14554,5637440.0
2007-08-16 00:08:00,2.14409,2.14557,2.14409,2.14548,6551746.0
2007-08-16 00:09:00,2.14551,2.14556,2.14538,2.14556,29073919.0
2007-08-16 00:10:00,2.14552,2.14567,2.14519,2.14519,4438558.0
2007-08-16 00:11:00,2.14544,2.14557,2.14544,2.14554,10484003.0
2007-08-16 00:12:00,2.14555,2.14563,2.14552,2.14558,2807040.0
2007-08-16 00:13:00,2.14563,2.14563,2.14542,2.14542,26666461.0
2007-08-16 00:14:00,2.1454,2.14578,2.14536,2.14578,3368776.0
2007-08-16 00:15:00,2.14594,2.14614,2.14589,2.14614,4376771.0
2007-08-16 00:16:00,2.14616,2.14616,2.14597,2.14613,4902353.0
2007-08-16 00:17:00,2.14611,2.14614,2.14595,2.14595,7094567.0
2007-08-16 00:18:00,2.14578,2.14578,2.14518,2.14518,2820936.0
2007-08-16 00:19:00,2.14533,2.14562,2.14533,2.14551,2212333.0
2007-08-16 00:20:00,2.14552,2.14552,2.14529,2.14529,2199750.0
2007-08-16 00:21:00,2.14522,2.14522,2.14505,2.14521,3693248.0
2007-08-16 00:22:00,2.1451,2.14534,2.1451,2.14534,12916334.0
2007-08-16 00:23:00,2.14523,2.14542,2.14517,2.14524,4628009.0
2007-08-16 00:24:00,2.14507,2.14509,2.14498,2.14509,3504157.0
2007-08-16 00:25:00,2.14519,2.1452,2.14508,2.14508,7981802.0
2007-08-16 00:26:00,2.14495,2.14504,2.14484,2.14502,5175255.0
2007-08-16 00:27:00,2.14517,2.14528,2.14506,2.1451,5578488.0
2007-08-16 00:28:00,2.14525,2.14544,2.14524,2.14544,6672730.0
2007-08-16 00:29:00,2.14539,2.14539,2.14506,2.14506,7406299.0
2007-08-16 00:30:00,2.14504,2.14504,2.14486,2.14495,7468691.0
2007-08-16 00:31:00,2.14505,2.14539,2.14505,2.14514,13825809.0
2007-08-16 00:32:00,2.14504,2.14504,2.14473,2.145,6519332.0
2007-08-16 00:33:00,2.14503,2.14539,2.14503,2.14507,7823193.0
2007-08-16 00:34:00,2.14524,2.14542,2.14524,2.14542,3261752.0
2007-08-16 00:35:00,2.1454,2.14548,2.14535,2.14544,13707826.0
2007-08-16 00:36:00,2.14541,2.14567,2.14503,2.14567,6255974.0
2007-08-16 00:37:00,2.14556,2.14571,2.14541,2.14541,5000056.0
2007-08-16 00:38:00,2.14523,2.14523,2.14477,2.145,3550528.0
2007-08-16 00:39:00,2.14488,2.14488,2.14435,2.14435,4034844.0
2007-08-16 00:40:00,2.14419,2.14419,2.14403,2.14403,14248842.0
2007-08-16 00:41:00,2.14392,2.14392,2.14352,2.14377,6426760.0
2007-08-16 00:42:00,2.14383,2.1439,2.14383,2.14383,15811569.0
2007-08-16 00:43:00,2.14382,2.14392,2.14345,2.14392,13779813.0
2007-08-16 00:44:00,2.14378,2.14381,2.1437,2.14381,19671938.0
2007-08-16 00:45:00,2.14369,2.1439,2.14369,2.14385,14934593.0
2007-08-16 00:46:00,2.14378,2.14378,2.14334,2.14334,2345918.0
2007-08-16 00:47:00,2.14327,2.14327,2.14309,2.14323,2759370.0
2007-08-16 00:48:00,2.14315,2.14329,2.14314,2.14329,3307091.0
2007-08-16 00:49:00,2.1434,2.14348,2.14335,2.14335,4852906.0
2007-08-16 00:50:00,2.14327,2.14333,2.14311,2.14331,13127413.0
2007-08-16 00:51:00,2.14325,2.14382,2.14325,2.14382,3338670.0
2007-08-16 00:52:00,2.14387,2.14415,2.14387,2.144,15502826.0
2007-08-16 00:53:00,2.14391,2.14436,2.14391,2.14424,10403265.0
2007-08-16 00:54:00,2.14425,2.14426,2.14402,2.14426,3104449.0
2007-08-16 00:55:00,2.14446,2.14463,2.14446,2.14451,20436271.0
2007-08-16 00:56:00,2.14451,2.14468,2.14444,2.14444,1884732.0
2007-08-16 00:57:00,2.14458,2.14491,2.14458,2.14491,1760035.0
2007-08-16 00:58:00,2.14501,2.14523,2.14494,2.14523,4188367.0
2007-08-16 00:59:00,2.14526,2.14526,2.14504,2.14515,3783608.0
2007-08-16 01:00:00,2.14534,2.14578,2.14534,2.14578,2305000.0
2007-08-16 01:01:00,2.14569,2.14569,2.14546,2.1455,3491784.0
2007-08-16 01:02:00,2.14551,2.14557,2.14546,2.14546,12616881.0
2007-08-16 01:03:00,2.1454,2.14564,2.1454,2.14563,15219136.0
2007-08-16 01:04:00,2.14547,2.14566,2.14547,2.14549,3722337.0
2007-08-16 01:05:00,2.14569,2.14584,2.14569,2.14584,3210456.0
2007-08-16 01:06:00,2.14584,2.14591,2.14563,2.14563,10494711.0
2007-08-16 01:07:00,2.14554,2.14565,2.14547,2.14547,18383624.0
2007-08-16 01:08:00,2.14558,2.14561,2.14543,2.14561,5077568.0
2007-08-16 01:09:00,2.14552,2.1458,2.14547,2.1458,9348476.0
2007-08-16 01:10:00,2.1458,2.1459,2.14575,2.14587,3341348.0
2007-08-16 01:11:00,2.14595,2.14612,2.14595,2.14605,10169024.0
2007-08-16 01:12:00,2.14613,2.14619,2.14558,2.1457,3105304.0
2007-08-16 01:13:00,2.1456,2.14566,2.14544,2.14566,11634030.0
2007-08-16 01:14:00,2.14577,2.14598,2.14577,2.14594,3219774.0
2007-08-16 01:15:00,2.14602,2.14622,2.14602,2.14617,1374369.0
2007-08-16 01:16:00,2.14607,2.14607,2.1457,2.1457,3571036.0
2007-08-16 01:17:00,2.14586,2.14599,2.14586,2.14593,1056547.0
2007-08-16 01:18:00,2.14587,2.14608,2.14581,2.14608,3910537.0
2007-08-16 01:19:00,2.14607,2.1462,2.14595,2.14595,971845.0
2007-08-16 01:20:00,2.146,2.14622,2.146,2.14622,5854655.0
2007-08-16 01:21:00,2.14637,2.14685,2.14637,2.14685,1379825.0
2007-08-16 01:22:00,2.14689,2.14689,2.1465,2.1465,1729198.0
2007-08-16 01:23:00,2.14638,2.14638,2.14627,2.14627,4316736.0
2007-08-16 01:24:00,2.14619,2.14636,2.14619,2.14626,6385762.0
2007-08-16 01:25:00,2.14622,2.14622,2.14595,2.14595,1643599.0
2007-08-16 01:26:00,2.14578,2.14586,2.14558,2.14586,7140738.0
2007-08-16 01:27:00,2.14592,2.14613,2.14552,2.14613,8918183.0
2007-08-16 01:28:00,2.14617,2.14643,2.14617,2.14632,2431303.0
2007-08-16 01:29:00,2.14643,2.14656,2.14631,2.14634,7674343.0
2007-08-16 01:30:00,2.14636,2.14667,2.14636,2.14658,2005151.0
2007-08-16 01:31:00,2.14655,2.14656,2.14639,2.14652,6891523.0
2007-08-16 01:32:00,2.14648,2.14648,2.14638,2.14646,1122528.0
2007-08-16 01:33:00,2.14651,2.1466,2.14633,2.14656,6842606.0
2007-08-16 01:34:00,2.14657,2.14666,2.14652,2.14666,4029853.0
2007-08-16 01:35:00,2.14671,2.14702,2.14671,2.14677,1700485.0
2007-08-16 01:36:00,2.14662,2.14668,2.14637,2.14654,3937116.0
2007-08-16 01:37:00,2.14668,2.14683,2.14668,2.14676,4694927.0
2007-08-16 01:38:00,2.14674,2.14688,2.14665,2.14686,8377038.0
2007-08-16 01:39:00,2.14678,2.1468,2.14636,2.14655,25942720.0
2007-08-16 01:40:00,2.14677,2.14678,2.14644,2.14644,2850992.0
2007-08-16 01:41:00,2.1464,2.14649,2.14629,2.14649,3771102.0
2007-08-16 01:42:00,2.14627,2.14646,2.14627,2.14644,9885952.0
2007-08-16 01:43:00,2.14633,2.14645,2.14633,2.14642,13337667.0
2007-08-16 01:44:00,2.14648,2.14665,2.14639,2.1465,3590253.0
2007-08-16 01:45:00,2.14663,2.14695,2.14663,2.14695,2783616.0
2007-08-16 01:46:00,2.14694,2.14703,2.14694,2.147,1828659.0
2007-08-16 01:47:00,2.14691,2.14691,2.14652,2.14652,6799489.0
2007-08-16 01:48:00,2.1465,2.1465,2.14622,2.14633,5335587.0
2007-08-16 01:49:00,2.14645,2.14667,2.14645,2.14667,7941942.0
2007-08-16 01:50:00,2.14688,2.1471,2.14688,2.14704,10099234.0
2007-08-16 01:51:00,2.14708,2.14779,2.14708,2.14738,18212909.0
2007-08-16 01:52:00,2.14737,2.14753,2.14731,2.14734,7110782.0
2007-08-16 01:53:00,2.14729,2.14737,2.1472,2.1472,2387969.0
2007-08-16 01:54:00,2.14734,2.14756,2.14734,2.14739,523611.0
2007-08-16 01:55:00,2.14731,2.14731,2.14705,2.14706,4513801.0
2007-08-16 01:56:00,2.14716,2.14734,2.14716,2.14728,2972084.0
2007-08-16 01:57:00,2.14724,2.14738,2.14714,2.14738,30175609.0
2007-08-16 01:58:00,2.14742,2.14742,2.14717,2.14742,4290132.0
2007-08-16 01:59:00,2.14739,2.14739,2.14728,2.1473,2517309.0
2007-08-16 02:00:00,2.14737,2.14737,2.14689,2.14689,2463603.0
2007-08-16 02:01:00,2.14687,2.14696,2.1467,2.14696,4219664.0
2007-08-16 02:02:00,2.14704,2.14721,2.1469,2.14717,47826566.0
2007-08-16 02:03:00,2.14715,2.14729,2.1471,2.14729,3186195.0
2007-08-16 02:04:00,2.14723,2.14734,2.14708,2.14719,4233143.0
2007-08-16 02:05:00,2.14725,2.14733,2.1472,2.14733,491239.0
2007-08-16 02:06:00,2.14735,2.14765,2.14735,2.14765,2495266.0
2007-08-16 02:07:00,2.14779,2.14807,2.14779,2.14807,7553412.0
2007-08-16 02:08:00,2.14805,2.14805,2.14758,2.14758,18510935.0
2007-08-16 02:09:00,2.14754,2.14765,2.14738,2.14738,10220860.0
2007-08-16 02:10:00,2.14727,2.14727,2.14719,2.14725,8795060.0
2007-08-16 02:11:00,2.14714,2.14745,2.14698,2.14745,5003363.0
2007-08-16 02:12:00,2.14757,2.14778,2.14757,2.14771,6308528.0
2007-08-16 02:13:00,2.14767,2.14798,2.14767,2.14798,1966300.0
2007-08-16 02:14:00,2.14808,2.14861,2.14808,2.14861,2984793.0
2007-08-16 02:15:00,2.14859,2.14894,2.14859,2.14878,3364496.0
2007-08-16 02:16:00,2.14873,2.14873,2.14794,2.14794,12180518.0
2007-08-16 02:17:00,2.14811,2.14823,2.14798,2.14798,10103171.0
2007-08-16 02:18:00,2.14812,2.14812,2.14757,2.14757,3494674.0
2007-08-16 02:19:00,2.14734,2.14734,2.14709,2.14709,2726134.0
2007-08-16 02:20:00,2.14688,2.14717,2.1467,2.14717,27148096.0
2007-08-16 02:21:00,2.14722,2.14722,2.14703,2.14711,8992096.0
2007-08-16 02:22:00,2.14711,2.14719,2.14706,2.14719,4624179.0
2007-08-16 02:23:00,2.14724,2.14745,2.14719,2.14745,3890430.0
2007-08-16 02:24:00,2.14745,2.14745,2.14712,2.14712,1816566.0
2007-08-16 02:25:00,2.14705,2.14707,2.14671,2.14671,4237044.0
2007-08-16 02:26:00,2.1465,2.1465,2.1459,2.14597,6564911.0
2007-08-16 02:27:00,2.14584,2.14584,2.1454,2.1454,1192150.0
2007-08-16 02:28:00,2.14534,2.14547,2.14523,2.14547,7400692.0
2007-08-16 02:29:00,2.14552,2.14571,2.14547,2.14558,1948074.0
2007-08-16 02:30:00,2.14556,2.14563,2.14539,2.14557,8007454.0
2007-08-16 02:31:00,2.14567,2.14623,2.14567,2.14623,2685338.0
2007-08-16 02:32:00,2.14634,2.14665,2.1461,2.14665,8627439.0
2007-08-16 02:33:00,2.14674,2.14689,2.14666,2.14689,6411732.0
2007-08-16 02:34:00,2.147,2.14721,2.147,2.14721,1515677.0
2007-08-16 02:35:00,2.14722,2.14735,2.14714,2.14721,6269156.0
2007-08-16 02:36:00,2.14722,2.14722,2.14689,2.14689,4741061.0
2007-08-16 02:37:00,2.14684,2.14684,2.14668,2.14672,1690818.0
2007-08-16 02:38:00,2.14671,2.14675,2.14655,2.14655,1505209.0
2007-08-16 02:39:00,2.14643,2.14643,2.14541,2.14541,5474199.0
2007-08-16 02:40:00,2.1453,2.14553,2.1453,2.14553,999636.0
2007-08-16 02:41:00,2.14561,2.14572,2.14555,2.14558,4147349.0
2007-08-16 02:42:00,2.14564,2.14566,2.14559,2.14559,1119224.0
2007-08-16 02:43:00,2.14556,2.14591,2.14556,2.14585,3605287.0
2007-08-16 02:44:00,2.14573,2.1458,2.14561,2.1458,1456825.0
2007-08-16 02:45:00,2.14592,2.14605,2.14592,2.14605,3225581.0
2007-08-16 02:46:00,2.14603,2.14603,2.14582,2.14586,12282549.0
2007-08-16 02:47:00,2.14594,2.14608,2.14584,2.14603,2867845.0
2007-08-16 02:48:00,2.14595,2.1462,2.14595,2.14611,9786377.0
2007-08-16 02:49:00,2.1461,2.14611,2.14597,2.14604,3689651.0
2007-08-16 02:50:00,2.14619,2.14644,2.14619,2.14644,8586824.0
2007-08-16 02:51:00,2.1466,2.1466,2.14646,2.14646,4821444.0
2007-08-16 02:52:00,2.14622,2.14649,2.14621,2.14649,18128018.0
2007-08-16 02:53:00,2.14653,2.14662,2.14648,2.14648,11423437.0
2007-08-16 02:54:00,2.14644,2.14668,2.14644,2.14668,3121191.0
2007-08-16 02:55:00,2.14668,2.14714,2.14668,2.14674,3753491.0
2007-08-16 02:56:00,2.14685,2.14702,2.14683,2.14687,15399310.0
2007-08-16 02:57:00,2.14686,2.14693,2.14681,2.14686,12047054.0
2007-08-16 02:58:00,2.14687,2.1469,2.14677,2.1469,3480300.0
2007-08-16 02:59:00,2.1469,2.1471,2.14687,2.1471,2494865.0
2007-08-16 03:00:00,2.14702,2.1471,2.14685,2.14706,3633892.0
2007-08-16 03:01:00,2.14708,2.14715,2.1469,2.14705,4547630.0
2007-08-16 03:02:00,2.1471,2.14715,2.14698,2.14698,1831463.0
2007-08-16 03:03:00,2.14687,2.14701,2.14684,2.14684,2033371.0
2007-08-16 03:04:00,2.14678,2.14679,2.14662,2.14669,21671550.0
2007-08-16 03:05:00,2.1466,2.14671,2.14641,2.14671,3131381.0
2007-08-16 03:06:00,2.14664,2.14664,2.14648,2.14648,9467840.0
2007-08-16 03:07:00,2.14649,2.14649,2.14641,2.14641,16575243.0
2007-08-16 03:08:00,2.14645,2.14645,2.14587,2.14587,3304960.0
2007-08-16 03:09:00,2.14588,2.14588,2.14563,2.14576,12920683.0
2007-08-16 03:10:00,2.14577,2.14582,2.14564,2.14567,5126130.0
2007-08-16 03:11:00,2.14553,2.14553,2.14532,2.14542,3100301.0
2007-08-16 03:12:00,2.14545,2.14547,2.14534,2.14547,2537585.0
2007-08-16 03:13:00,2.14542,2.14542,2.14524,2.14532,2487982.0
2007-08-16 03:14:00,2.14534,2.14556,2.14534,2.14554,15234715.0
2007-08-16 03:15:00,2.1458,2.14602,2.1458,2.14602,18447052.0
2007-08-16 03:16:00,2.14608,2.14608,2.14547,2.1458,12893996.0
2007-08-16 03:17:00,2.1458,2.1458,2.14572,2.14576,14617333.0
2007-08-16 03:18:00,2.14587,2.14599,2.14587,2.14591,6575362.0
2007-08-16 03:19:00,2.14605,2.14619,2.14603,2.14614,13284393.0
2007-08-16 03:20:00,2.14618,2.14648,2.14618,2.14648,4442192.0
2007-08-16 03:21:00,2.14633,2.14643,2.14601,2.14632,3386296.0
2007-08-16 03:22:00,2.14638,2.14665,2.14638,2.14659,4844077.0
2007-08-16 03:23:00,2.14677,2.14703,2.14643,2.14663,5808164.0
2007-08-16 03:24:00,2.14664,2.14677,2.14659,2.14675,13111264.0
2007-08-16 03:25:00,2.1467,2.1467,2.14648,2.14669,3587498.0
2007-08-16 03:26:00,2.14669,2.14669,2.14655,2.14655,7124948.0
2007-08-16 03:27:00,2.14662,2.14671,2.14659,2.14668,7096258.0
2007-08-16 03:28:00,2.14673,2.14681,2.14672,2.14681,13446615.0
2007-08-16 03:29:00,2.14684,2.14698,2.14676,2.14676,7516042.0
2007-08-16 03:30:00,2.14656,2.14661,2.14636,2.14661,7246870.0
2007-08-16 03:31:00,2.14661,2.14661,2.14631,2.14649,6923356.0
2007-08-16 03:32:00,2.14669,2.14702,2.14669,2.14697,5319431.0
2007-08-16 03:33:00,2.1469,2.14691,2.1467,2.1467,5215414.0
2007-08-16 03:34:00,2.1467,2.14672,2.14663,2.14672,8358783.0
2007-08-16 03:35:00,2.14677,2.14695,2.14677,2.14693,3740960.0
2007-08-16 03:36:00,2.14703,2.14716,2.14689,2.14703,4953451.0
2007-08-16 03:37:00,2.14707,2.14707,2.14682,2.14682,13314436.0
2007-08-16 03:38:00,2.14695,2.14695,2.14679,2.14679,3859595.0
2007-08-16 03:39:00,2.14676,2.14676,2.14667,2.14669,2145052.0
2007-08-16 03:40:00,2.14665,2.14694,2.14665,2.14691,1949743.0
2007-08-16 03:41:00,2.14689,2.14689,2.14655,2.14655,3018013.0
2007-08-16 03:42:00,2.14644,2.14655,2.14627,2.14655,7603222.0
2007-08-16 03:43:00,2.14663,2.14663,2.14647,2.14648,4693043.0
2007-08-16 03:44:00,2.14632,2.14632,2.14603,2.14618,4642312.0
2007-08-16 03:45:00,2.14608,2.14608,2.14584,2.14599,3738102.0
2007-08-16 03:46:00,2.14609,2.14629,2.14609,2.14629,27494033.0
2007-08-16 03:47:00,2.14624,2.14638,2.14612,2.14638,2679750.0
2007-08-16 03:48:00,2.14648,2.14664,2.14648,2.14651,9694843.0
2007-08-16 03:49:00,2.14622,2.1466,2.14622,2.14658,4298428.0
2007-08-16 03:50:00,2.14668,2.14672,2.14659,2.14664,29658186.0
2007-08-16 03:51:00,2.14672,2.14726,2.14559,2.14559,6049069.0
2007-08-16 03:52:00,2.14703,2.14703,2.14688,2.14697,6184117.0
2007-08-16 03:53:00,2.14697,2.14722,2.14693,2.14701,5047931.0
2007-08-16 03:54:00,2.14716,2.14728,2.14706,2.14706,8290768.0
2007-08-16 03:55:00,2.14713,2.14713,2.14698,2.14699,4442704.0
2007-08-16 03:56:00,2.14682,2.14694,2.14652,2.14684,2596688.0
2007-08-16 03:57:00,2.14689,2.14701,2.14686,2.14696,2025546.0
2007-08-16 03:58:00,2.14694,2.14706,2.14671,2.14671,3023094.0
2007-08-16 03:59:00,2.14677,2.14677,2.14639,2.14639,4783202.0
2007-08-16 04:00:00,2.14649,2.14649,2.14632,2.14649,10373336.0
2007-08-16 04:01:00,2.1465,2.1468,2.1465,2.1468,5358846.0
2007-08-16 04:02:00,2.14673,2.14673,2.14663,2.14667,4562138.0
2007-08-16 04:03:00,2.14675,2.1469,2.14673,2.1469,16526519.0
2007-08-16 04:04:00,2.147,2.14704,2.14694,2.14694,2131728.0
2007-08-16 04:05:00,2.14704,2.14731,2.14704,2.14731,694924.0
2007-08-16 04:06:00,2.14745,2.14805,2.14745,2.14805,10552717.0
2007-08-16 04:07:00,2.14813,2.14845,2.14811,2.14845,8874454.0
2007-08-16 04:08:00,2.14848,2.14892,2.14848,2.14892,10472976.0
2007-08-16 04:09:00,2.14897,2.14922,2.14897,2.14911,4703523.0
2007-08-16 04:10:00,2.14903,2.14903,2.14891,2.14891,5978113.0
2007-08-16 04:11:00,2.14878,2.14882,2.14864,2.14876,2814160.0
2007-08-16 04:12:00,2.1487,2.1487,2.14856,2.14868,9968580.0
2007-08-16 04:13:00,2.14868,2.14869,2.14855,2.14857,10084924.0
2007-08-16 04:14:00,2.14849,2.14852,2.14836,2.14838,22726876.0
2007-08-16 04:15:00,2.14828,2.14828,2.14808,2.14809,3415399.0
2007-08-16 04:16:00,2.14806,2.14806,2.14791,2.14797,16894820.0
2007-08-16 04:17:00,2.14792,2.14804,2.14786,2.14796,1554873.0
2007-08-16 04:18:00,2.14788,2.14794,2.14775,2.14794,13609704.0
2007-08-16 04:19:00,2.14785,2.148,2.14775,2.14775,8700174.0
2007-08-16 04:20:00,2.1477,2.14781,2.14762,2.14766,6006420.0
2007-08-16 04:21:00,2.14782,2.14787,2.14762,2.14787,4787678.0
2007-08-16 04:22:00,2.14792,2.14792,2.14772,2.14785,3380676.0
2007-08-16 04:23:00,2.14784,2.14784,2.14753,2.14753,6616048.0
2007-08-16 04:24:00,2.14768,2.14775,2.14766,2.14767,1488753.0
2007-08-16 04:25:00,2.14741,2.14741,2.14719,2.1473,2831416.0
2007-08-16 04:26:00,2.14735,2.14779,2.14735,2.14777,8550802.0
2007-08-16 04:27:00,2.14772,2.14784,2.14772,2.14784,5157850.0
2007-08-16 04:28:00,2.14802,2.14836,2.14791,2.14836,8253609.0
2007-08-16 04:29:00,2.14822,2.14834,2.1481,2.14834,2903075.0
2007-08-16 04:30:00,2.14827,2.14833,2.1482,2.1482,5729812.0
2007-08-16 04:31:00,2.14823,2.14823,2.14803,2.14813,13996977.0
2007-08-16 04:32:00,2.1482,2.14839,2.1482,2.1483,11731547.0
2007-08-16 04:33:00,2.14831,2.14856,2.14831,2.14856,6070080.0
2007-08-16 04:34:00,2.14858,2.1486,2.1483,2.14833,2911630.0
2007-08-16 04:35:00,2.14824,2.14829,2.14806,2.14806,4755815.0
2007-08-16 04:36:00,2.14819,2.14825,2.14807,2.14814,7685575.0
2007-08-16 04:37:00,2.14816,2.14816,2.14795,2.14795,5434246.0
2007-08-16 04:38:00,2.1479,2.14796,2.14778,2.14784,9179565.0
2007-08-16 04:39:00,2.14774,2.14804,2.14774,2.14785,1463679.0
2007-08-16 04:40:00,2.148,2.14828,2.14796,2.14828,10723642.0
2007-08-16 04:41:00,2.14836,2.14841,2.14828,2.14834,3612996.0
2007-08-16 04:42:00,2.14842,2.14872,2.14842,2.14872,6578401.0
2007-08-16 04:43:00,2.14878,2.14895,2.14878,2.14895,47007556.0
2007-08-16 04:44:00,2.14893,2.14895,2.1488,2.14888,533313.0
2007-08-16 04:45:00,2.14898,2.14922,2.14898,2.14918,2952212.0
2007-08-16 04:46:00,2.1491,2.1491,2.14881,2.14881,5862519.0
2007-08-16 04:47:00,2.14887,2.14898,2.14862,2.14863,19434089.0
2007-08-16 04:48:00,2.14854,2.14859,2.14848,2.14848,2856498.0
2007-08-16 04:49:00,2.14852,2.14869,2.14852,2.14869,1733984.0
2007-08-16 04:50:00,2.14891,2.14908,2.14891,2.14906,5365837.0
2007-08-16 04:51:00,2.14914,2.1493,2.14914,2.14922,8122849.0
2007-08-16 04:52:00,2.1492,2.14928,2.14892,2.14928,10625856.0
2007-08-16 04:53:00,2.14931,2.14935,2.1492,2.14933,2994094.0
2007-08-16 04:54:00,2.14943,2.14943,2.14934,2.14934,2269978.0
2007-08-16 04:55:00,2.14938,2.1495,2.14932,2.14932,2527956.0
2007-08-16 04:56:00,2.14932,2.14932,2.14899,2.14899,9425002.0
2007-08-16 04:57:00,2.14885,2.14885,2.14869,2.14869,14256837.0
2007-08-16 04:58:00,2.14865,2.14898,2.14857,2.14898,9596481.0
2007-08-16 04:59:00,2.14909,2.1491,2.14892,2.14901,9387146.0
2007-08-16 05:00:00,2.14906,2.14906,2.14868,2.14868,3312507.0
2007-08-16 05:01:00,2.1488,2.14889,2.14853,2.14853,5563670.0
2007-08-16 05:02:00,2.14841,2.14846,2.14822,2.14846,1664264.0
2007-08-16 05:03:00,2.14865,2.14888,2.14865,2.14873,30689441.0
2007-08-16 05:04:00,2.14877,2.14877,2.14861,2.14861,17572493.0
2007-08-16 05:05:00,2.14848,2.14848,2.14817,2.14817,26094966.0
2007-08-16 05:06:00,2.14795,2.14795,2.14741,2.14741,2552719.0
2007-08-16 05:07:00,2.1474,2.14749,2.14737,2.14737,9076838.0
2007-08-16 05:08:00,2.14741,2.14745,2.1473,2.1473,11715916.0
2007-08-16 05:09:00,2.14709,2.14709,2.14667,2.14667,2559702.0
2007-08-16 05:10:00,2.14649,2.14663,2.14631,2.14663,4266979.0
2007-08-16 05:11:00,2.14659,2.14659,2.14637,2.14643,2818038.0
2007-08-16 05:12:00,2.14621,2.14621,2.14582,2.14582,10709068.0
2007-08-16 05:13:00,2.14575,2.14596,2.14553,2.14596,12443908.0
2007-08-16 05:14:00,2.14612,2.14634,2.14612,2.14614,3241999.0
2007-08-16 05:15:00,2.14612,2.1463,2.14612,2.14621,26133309.0
2007-08-16 05:16:00,2.14623,2.14645,2.14618,2.14645,16624877.0
2007-08-16 05:17:00,2.1465,2.1465,2.14616,2.14616,5737333.0
2007-08-16 05:18:00,2.14614,2.14623,2.14599,2.14607,18603513.0
2007-08-16 05:19:00,2.14621,2.14626,2.14601,2.14601,12406380.0
2007-08-16 05:20:00,2.14584,2.14584,2.1454,2.14554,9529559.0
2007-08-16 05:21:00,2.14564,2.14579,2.14551,2.14551,2251948.0
2007-08-16 05:22:00,2.1455,2.1455,2.14488,2.14488,2877308.0
2007-08-16 05:23:00,2.14476,2.14498,2.14465,2.14498,2764091.0
2007-08-16 05:24:00,2.14513,2.14535,2.14513,2.14516,2399712.0
2007-08-16 05:25:00,2.14526,2.14549,2.14526,2.14546,3171656.0
2007-08-16 05:26:00,2.14565,2.14583,2.14565,2.14576,11593387.0
2007-08-16 05:27:00,2.14571,2.14571,2.14535,2.14535,5008517.0
2007-08-16 05:28:00,2.1454,2.14576,2.14538,2.14576,9713217.0
2007-08-16 05:29:00,2.14589,2.14634,2.14589,2.14634,38788701.0
2007-08-16 05:30:00,2.14659,2.14702,2.14659,2.14683,27892135.0
2007-08-16 05:31:00,2.14686,2.14733,2.14683,2.14733,6868520.0
2007-08-16 05:32:00,2.14701,2.14726,2.14691,2.14693,13109621.0
2007-08-16 05:33:00,2.14693,2.14716,2.14693,2.14708,6611019.0
2007-08-16 05:34:00,2.14703,2.14766,2.14703,2.14766,9889368.0
2007-08-16 05:35:00,2.14769,2.14779,2.14752,2.14752,15725064.0
2007-08-16 05:36:00,2.14749,2.14749,2.14698,2.14698,14616332.0
2007-08-16 05:37:00,2.14664,2.14664,2.14585,2.14585,5674355.0
2007-08-16 05:38:00,2.1458,2.1458,2.1455,2.1455,4335357.0
2007-08-16 05:39:00,2.14548,2.14548,2.14477,2.14477,3621203.0
2007-08-16 05:40:00,2.14494,2.14511,2.14445,2.14445,6039128.0
2007-08-16 05:41:00,2.14423,2.1446,2.14391,2.1446,3403396.0
2007-08-16 05:42:00,2.14484,2.14539,2.14484,2.14539,10236777.0
2007-08-16 05:43:00,2.14544,2.14569,2.14544,2.14569,5560812.0
2007-08-16 05:44:00,2.14562,2.146,2.14562,2.14599,10012242.0
2007-08-16 05:45:00,2.14627,2.14687,2.14627,2.14687,8780812.0
2007-08-16 05:46:00,2.14706,2.14745,2.14706,2.14718,2292359.0
2007-08-16 05:47:00,2.14752,2.14858,2.14752,2.14858,9040225.0
2007-08-16 05:48:00,2.14884,2.14977,2.14884,2.14977,8624166.0
2007-08-16 05:49:00,2.14995,2.15037,2.14995,2.15037,1746535.0
2007-08-16 05:50:00,2.1504,2.15081,2.1504,2.1505,4608137.0
2007-08-16 05:51:00,2.15025,2.15025,2.14909,2.14977,9622893.0
2007-08-16 05:52:00,2.14995,2.15036,2.14995,2.15016,8488756.0
2007-08-16 05:53:00,2.15037,2.1507,2.15001,2.15001,8030312.0
2007-08-16 05:54:00,2.14986,2.14986,2.14949,2.14954,9064828.0
2007-08-16 05:55:00,2.14944,2.1498,2.14936,2.14936,4142165.0
2007-08-16 05:56:00,2.14914,2.14914,2.1484,2.1484,2199902.0
2007-08-16 05:57:00,2.14844,2.14844,2.14814,2.14823,2793076.0
2007-08-16 05:58:00,2.14823,2.14896,2.14814,2.14896,14269108.0
2007-08-16 05:59:00,2.14888,2.14888,2.14844,2.14858,2263482.0
2007-08-16 06:00:00,2.14874,2.14898,2.14874,2.14891,4668039.0
2007-08-16 06:01:00,2.14883,2.14921,2.14876,2.14921,4030633.0
2007-08-16 06:02:00,2.14915,2.14926,2.14908,2.1492,10989311.0
2007-08-16 06:03:00,2.14913,2.14931,2.14913,2.14925,1399330.0
2007-08-16 06:04:00,2.14944,2.1495,2.14936,2.14941,6774206.0
2007-08-16 06:05:00,2.1495,2.14975,2.14945,2.14975,5440208.0
2007-08-16 06:06:00,2.1497,2.14982,2.1496,2.1496,2699779.0
2007-08-16 06:07:00,2.14958,2.14993,2.14943,2.14993,4854640.0
2007-08-16 06:08:00,2.15017,2.15046,2.14986,2.14986,3779002.0
2007-08-16 06:09:00,2.14987,2.14997,2.14984,2.14997,17556448.0
2007-08-16 06:10:00,2.15008,2.15051,2.15008,2.15051,13918999.0
2007-08-16 06:11:00,2.15068,2.15109,2.15068,2.15109,6473984.0
2007-08-16 06:12:00,2.15128,2.15167,2.15123,2.15166,9897302.0
2007-08-16 06:13:00,2.15152,2.15158,2.15123,2.15158,2133101.0
2007-08-16 06:14:00,2.15161,2.15174,2.15132,2.15132,7791276.0
2007-08-16 06:15:00,2.15122,2.15122,2.15077,2.15104,6463670.0
2007-08-16 06:16:00,2.15102,2.15104,2.15078,2.15078,4007038.0
2007-08-16 06:17:00,2.15081,2.15096,2.15081,2.15096,6183018.0
2007-08-16 06:18:00,2.15101,2.15102,2.15093,2.15095,7934112.0
2007-08-16 06:19:00,2.15085,2.15103,2.15076,2.15103,2430703.0
2007-08-16 06:20:00,2.15111,2.15132,2.15111,2.15125,4236740.0
2007-08-16 06:21:00,2.15129,2.15135,2.15124,2.15124,2661484.0
2007-08-16 06:22:00,2.15137,2.15218,2.15136,2.15218,3191099.0
2007-08-16 06:23:00,2.15233,2.15243,2.15214,2.15214,4074975.0
2007-08-16 06:24:00,2.15206,2.15206,2.15175,2.15175,15248852.0
2007-08-16 06:25:00,2.15162,2.15162,2.15097,2.15113,15749978.0
2007-08-16 06:26:00,2.15087,2.15087,2.15066,2.15066,1528688.0
2007-08-16 06:27:00,2.15081,2.15089,2.15079,2.15086,5481086.0
2007-08-16 06:28:00,2.15082,2.15082,2.15062,2.15068,2349586.0
2007-08-16 06:29:00,2.15074,2.15128,2.15074,2.15128,4074491.0
2007-08-16 06:30:00,2.15127,2.15133,2.15121,2.1513,4427204.0
2007-08-16 06:31:00,2.15128,2.15134,2.15117,2.15122,13472202.0
2007-08-16 06:32:00,2.15137,2.15155,2.15137,2.15153,16258016.0
2007-08-16 06:33:00,2.1514,2.1514,2.15085,2.15085,4417282.0
2007-08-16 06:34:00,2.15083,2.15083,2.15049,2.15057,4549758.0
2007-08-16 06:35:00,2.15032,2.15042,2.15019,2.15019,4644562.0
2007-08-16 06:36:00,2.14989,2.15051,2.14989,2.15004,9407380.0
2007-08-16 06:37:00,2.14985,2.14985,2.14956,2.14956,10311142.0
2007-08-16 06:38:00,2.1496,2.15032,2.1496,2.15032,17189797.0
2007-08-16 06:39:00,2.1506,2.15092,2.15057,2.15092,22933912.0
2007-08-16 06:40:00,2.15099,2.1516,2.15099,2.1516,36801570.0
2007-08-16 06:41:00,2.15184,2.15199,2.15172,2.1518,22878159.0
2007-08-16 06:42:00,2.15182,2.15185,2.15167,2.15167,16965168.0
2007-08-16 06:43:00,2.15145,2.15145,2.15064,2.15064,1830193.0
2007-08-16 06:44:00,2.15054,2.15054,2.1503,2.1503,14926751.0
2007-08-16 06:45:00,2.15023,2.15023,2.14984,2.14984,2763864.0
2007-08-16 06:46:00,2.14977,2.14977,2.14936,2.14961,1974763.0
2007-08-16 06:47:00,2.14948,2.14948,2.14903,2.14903,2681884.0
2007-08-16 06:48:00,2.14901,2.14914,2.14893,2.14914,7503728.0
2007-08-16 06:49:00,2.14921,2.14983,2.14921,2.14979,635411.0
2007-08-16 06:50:00,2.1498,2.15008,2.1498,2.15008,10962412.0
2007-08-16 06:51:00,2.15004,2.15004,2.14982,2.14994,15612199.0
2007-08-16 06:52:00,2.14988,2.14988,2.14911,2.14911,4494632.0
2007-08-16 06:53:00,2.14907,2.14918,2.14903,2.14914,2836756.0
2007-08-16 06:54:00,2.14917,2.14927,2.14902,2.14927,10550233.0
2007-08-16 06:55:00,2.14941,2.14952,2.14929,2.14952,12127400.0
2007-08-16 06:56:00,2.14953,2.14954,2.14942,2.14943,6935550.0
2007-08-16 06:57:00,2.14948,2.14953,2.14932,2.14933,5055895.0
2007-08-16 06:58:00,2.14921,2.14921,2.14896,2.14903,5224307.0
2007-08-16 06:59:00,2.14904,2.14915,2.14894,2.14894,2130787.0
2007-08-16 07:00:00,2.14886,2.14886,2.14842,2.14858,3236866.0
2007-08-16 07:01:00,2.14868,2.14885,2.14868,2.14885,7111616.0
2007-08-16 07:02:00,2.1487,2.1489,2.1487,2.14883,6032360.0
2007-08-16 07:03:00,2.14885,2.14891,2.14854,2.14884,1660705.0
2007-08-16 07:04:00,2.14881,2.14897,2.14876,2.14897,909626.0
2007-08-16 07:05:00,2.14887,2.14887,2.14837,2.14871,8935120.0
2007-08-16 07:06:00,2.14876,2.14893,2.14871,2.14886,7236637.0
2007-08-16 07:07:00,2.14899,2.14907,2.14888,2.14907,5957104.0
2007-08-16 07:08:00,2.14915,2.14935,2.14888,2.14888,1792830.0
2007-08-16 07:09:00,2.14925,2.14952,2.14922,2.14952,11198391.0
2007-08-16 07:10:00,2.14954,2.14954,2.14917,2.14933,16976893.0
2007-08-16 07:11:00,2.14945,2.1496,2.14945,2.14945,13515108.0
2007-08-16 07:12:00,2.1494,2.1494,2.1491,2.1491,7662362.0
2007-08-16 07:13:00,2.14905,2.14939,2.14905,2.14939,7825184.0
2007-08-16 07:14:00,2.14939,2.14947,2.14923,2.14923,970582.0
2007-08-16 07:15:00,2.14903,2.14903,2.14868,2.14872,2549155.0
2007-08-16 07:16:00,2.14875,2.14915,2.14875,2.14915,2725908.0
2007-08-16 07:17:00,2.1492,2.14945,2.14891,2.14945,9679715.0
2007-08-16 07:18:00,2.14939,2.14939,2.14892,2.14892,4112967.0
2007-08-16 07:19:00,2.14914,2.14934,2.14914,2.14922,1769297.0
2007-08-16 07:20:00,2.14924,2.14939,2.14919,2.14938,1187293.0
2007-08-16 07:21:00,2.14932,2.14949,2.14932,2.14949,3769587.0
2007-08-16 07:22:00,2.1496,2.1502,2.1496,2.1502,1890720.0
2007-08-16 07:23:00,2.15024,2.15042,2.15024,2.15029,3207742.0
2007-08-16 07:24:00,2.15013,2.15013,2.15004,2.15005,5280945.0
2007-08-16 07:25:00,2.15015,2.1502,2.15005,2.15007,1245682.0
2007-08-16 07:26:00,2.14991,2.14991,2.1496,2.14969,3784417.0
2007-08-16 07:27:00,2.14976,2.15007,2.14973,2.15007,2268871.0
2007-08-16 07:28:00,2.15013,2.15035,2.14999,2.15035,5620202.0
2007-08-16 07:29:00,2.15032,2.15041,2.15025,2.15038,2614101.0
2007-08-16 07:30:00,2.15037,2.1507,2.15026,2.1507,10250127.0
2007-08-16 07:31:00,2.1508,2.1508,2.1505,2.1505,10980235.0
2007-08-16 07:32:00,2.15036,2.15036,2.14963,2.14999,9962491.0
2007-08-16 07:33:00,2.15019,2.15045,2.15019,2.15045,3435025.0
2007-08-16 07:34:00,2.15044,2.15091,2.15044,2.15091,7879834.0
2007-08-16 07:35:00,2.151,2.15111,2.151,2.15111,10299851.0
2007-08-16 07:36:00,2.1511,2.15111,2.15096,2.15111,15900902.0
2007-08-16 07:37:00,2.15112,2.15116,2.15096,2.151,3951653.0
2007-08-16 07:38:00,2.15101,2.15121,2.15101,2.15121,2868275.0
2007-08-16 07:39:00,2.15117,2.15117,2.15104,2.15112,11756265.0
2007-08-16 07:40:00,2.1512,2.15136,2.1512,2.15125,3318059.0
2007-08-16 07:41:00,2.1512,2.1512,2.15084,2.15084,4508026.0
2007-08-16 07:42:00,2.15087,2.15113,2.15084,2.15113,1821608.0
2007-08-16 07:43:00,2.15105,2.1511,2.15043,2.15043,3255703.0
2007-08-16 07:44:00,2.15031,2.15062,2.15024,2.15062,5409316.0
2007-08-16 07:45:00,2.15043,2.15043,2.14998,2.14998,12384186.0
2007-08-16 07:46:00,2.14991,2.15007,2.14957,2.15007,2403944.0
2007-08-16 07:47:00,2.15016,2.15035,2.15016,2.15026,19397051.0
2007-08-16 07:48:00,2.15035,2.1506,2.15035,2.1506,12067995.0
2007-08-16 07:49:00,2.15057,2.15064,2.15039,2.15039,2329946.0
2007-08-16 07:50:00,2.15028,2.15028,2.14964,2.14967,10633250.0
2007-08-16 07:51:00,2.14974,2.15015,2.14974,2.15015,1305546.0
2007-08-16 07:52:00,2.15044,2.15108,2.15044,2.15108,1343725.0
2007-08-16 07:53:00,2.15127,2.15127,2.14947,2.14947,12223798.0
2007-08-16 07:54:00,2.1495,2.1495,2.14932,2.14946,6317347.0
2007-08-16 07:55:00,2.14936,2.14946,2.14929,2.14929,5741861.0
2007-08-16 07:56:00,2.14909,2.14909,2.1483,2.1483,18694065.0
2007-08-16 07:57:00,2.14828,2.14828,2.14788,2.14788,889036.0
2007-08-16 07:58:00,2.14769,2.14769,2.14702,2.14702,17888694.0
2007-08-16 07:59:00,2.14697,2.14709,2.14685,2.14709,17168482.0
2007-08-16 08:00:00,2.147,2.147,2.14657,2.14683,17668388.0
2007-08-16 08:01:00,2.14682,2.14693,2.14666,2.14666,14631336.0
2007-08-16 08:02:00,2.14646,2.14735,2.14646,2.14735,1729997.0
2007-08-16 08:03:00,2.14742,2.14773,2.14742,2.14745,2794863.0
2007-08-16 08:04:00,2.14728,2.14734,2.14715,2.14726,5048595.0
2007-08-16 08:05:00,2.14741,2.14824,2.14741,2.14824,2955607.0
2007-08-16 08:06:00,2.14827,2.14889,2.14827,2.14889,2804037.0
2007-08-16 08:07:00,2.14887,2.14887,2.14717,2.14717,3710281.0
2007-08-16 08:08:00,2.14851,2.14851,2.14806,2.14806,4649191.0
2007-08-16 08:09:00,2.14793,2.14793,2.14744,2.14744,54294598.0
2007-08-16 08:10:00,2.14734,2.14735,2.14727,2.14734,8181446.0
2007-08-16 08:11:00,2.14732,2.14732,2.14659,2.14659,16759710.0
2007-08-16 08:12:00,2.14688,2.14688,2.14646,2.14646,4241126.0
2007-08-16 08:13:00,2.14637,2.14637,2.14604,2.14604,19003621.0
2007-08-16 08:14:00,2.14614,2.14637,2.14609,2.14637,1927289.0
2007-08-16 08:15:00,2.14621,2.14623,2.14573,2.14573,16965579.0
2007-08-16 08:16:00,2.14552,2.14625,2.14552,2.14593,1650919.0
2007-08-16 08:17:00,2.14604,2.14709,2.14604,2.14709,11024846.0
2007-08-16 08:18:00,2.14707,2.1471,2.14667,2.14667,6917864.0
2007-08-16 08:19:00,2.1464,2.1464,2.14628,2.14638,3367007.0
2007-08-16 08:20:00,2.14626,2.14626,2.14594,2.14606,4123356.0
2007-08-16 08:21:00,2.1462,2.14648,2.1462,2.14629,2988877.0
2007-08-16 08:22:00,2.14636,2.14641,2.146,2.146,1786986.0
2007-08-16 08:23:00,2.14604,2.14635,2.14602,2.14635,6094870.0
2007-08-16 08:24:00,2.14663,2.1471,2.14663,2.1471,8063512.0
2007-08-16 08:25:00,2.14712,2.1473,2.14697,2.1473,6788812.0
2007-08-16 08:26:00,2.14734,2.14761,2.14734,2.14742,1525525.0
2007-08-16 08:27:00,2.14729,2.14742,2.14715,2.14736,8511886.0
2007-08-16 08:28:00,2.14743,2.14743,2.14599,2.14599,1622342.0
2007-08-16 08:29:00,2.14582,2.14582,2.14561,2.14568,2013477.0
2007-08-16 08:30:00,2.14566,2.14567,2.14508,2.14508,23500164.0
2007-08-16 08:31:00,2.14493,2.14493,2.14446,2.14446,14288517.0
2007-08-16 08:32:00,2.14412,2.14412,2.14356,2.14365,4786211.0
2007-08-16 08:33:00,2.1438,2.14401,2.1438,2.14401,11603338.0
2007-08-16 08:34:00,2.14408,2.14445,2.14408,2.14445,2828741.0
2007-08-16 08:35:00,2.14398,2.14484,2.14398,2.14481,2329712.0
2007-08-16 08:36:00,2.1449,2.14518,2.1449,2.14518,9754033.0
2007-08-16 08:37:00,2.14528,2.14556,2.14528,2.14556,10567613.0
2007-08-16 08:38:00,2.14561,2.14601,2.14558,2.14601,11339755.0
2007-08-16 08:39:00,2.14623,2.14624,2.14586,2.14622,3414632.0
2007-08-16 08:40:00,2.14627,2.14676,2.14627,2.14676,12708291.0
2007-08-16 08:41:00,2.1469,2.14701,2.14666,2.14666,6138858.0
2007-08-16 08:42:00,2.14668,2.14682,2.14646,2.14646,4404157.0
2007-08-16 08:43:00,2.14648,2.14648,2.14614,2.14614,3897501.0
2007-08-16 08:44:00,2.1459,2.1459,2.14502,2.14502,9096275.0
2007-08-16 08:45:00,2.14491,2.14491,2.14477,2.14482,1165106.0
2007-08-16 08:46:00,2.14492,2.14514,2.14482,2.14514,2752399.0
2007-08-16 08:47:00,2.14514,2.14514,2.14453,2.14453,20542069.0
2007-08-16 08:48:00,2.14471,2.14495,2.14471,2.14495,854269.0
2007-08-16 08:49:00,2.14492,2.14543,2.14492,2.14543,5266163.0
2007-08-16 08:50:00,2.14536,2.14536,2.14477,2.14477,2674804.0
2007-08-16 08:51:00,2.14474,2.14474,2.14429,2.14429,15539145.0
2007-08-16 08:52:00,2.14434,2.14434,2.14376,2.14376,3852634.0
2007-08-16 08:53:00,2.14385,2.14385,2.14345,2.14345,9451499.0
2007-08-16 08:54:00,2.14347,2.14347,2.14184,2.14299,9785634.0
2007-08-16 08:55:00,2.14278,2.14289,2.14242,2.14252,10458762.0
2007-08-16 08:56:00,2.14249,2.14249,2.14214,2.14214,8927186.0
2007-08-16 08:57:00,2.14207,2.14207,2.14167,2.14167,2800966.0
2007-08-16 08:58:00,2.14175,2.14175,2.14131,2.14142,738126.0
2007-08-16 08:59:00,2.14131,2.14131,2.14105,2.14105,4220172.0
2007-08-16 09:00:00,2.14104,2.14104,2.14072,2.14074,1141955.0
2007-08-16 09:01:00,2.14062,2.14073,2.14037,2.14073,8253267.0
2007-08-16 09:02:00,2.14089,2.14091,2.14052,2.14052,13228316.0
2007-08-16 09:03:00,2.1403,2.1403,2.13929,2.13929,9409829.0
2007-08-16 09:04:00,2.13914,2.13914,2.13793,2.13823,6664144.0
2007-08-16 09:05:00,2.13822,2.13867,2.13822,2.13864,3519085.0
2007-08-16 09:06:00,2.13874,2.13908,2.13872,2.13908,26651241.0
2007-08-16 09:07:00,2.13915,2.1396,2.13914,2.1396,6565364.0
2007-08-16 09:08:00,2.13964,2.14009,2.13964,2.14009,25258905.0
2007-08-16 09:09:00,2.14015,2.14041,2.14009,2.14033,1731255.0
2007-08-16 09:10:00,2.14048,2.14088,2.14044,2.14088,8550934.0
2007-08-16 09:11:00,2.14095,2.14121,2.1409,2.14118,2785205.0
2007-08-16 09:12:00,2.1414,2.14171,2.14129,2.14166,2422127.0
2007-08-16 09:13:00,2.14181,2.14222,2.14176,2.14222,17631056.0
2007-08-16 09:14:00,2.14229,2.14268,2.14224,2.14268,7953458.0
2007-08-16 09:15:00,2.1427,2.14296,2.1427,2.14294,17645409.0
2007-08-16 09:16:00,2.14304,2.14371,2.14304,2.14371,5176539.0
2007-08-16 09:17:00,2.1437,2.14383,2.14355,2.14383,14610610.0
2007-08-16 09:18:00,2.14374,2.14374,2.14334,2.14334,2563479.0
2007-08-16 09:19:00,2.14317,2.14332,2.14314,2.14323,2366700.0
2007-08-16 09:20:00,2.14334,2.14341,2.14296,2.14296,1560977.0
2007-08-16 09:21:00,2.14288,2.14294,2.14278,2.14294,2302660.0
2007-08-16 09:22:00,2.14297,2.14323,2.14297,2.1431,1239925.0
2007-08-16 09:23:00,2.14308,2.14309,2.1429,2.14304,8658512.0
2007-08-16 09:24:00,2.14302,2.14305,2.14293,2.14305,6727860.0
2007-08-16 09:25:00,2.1432,2.14345,2.1432,2.14345,11719920.0
2007-08-16 09:26:00,2.14346,2.14378,2.14342,2.14378,3009941.0
2007-08-16 09:27:00,2.14403,2.14428,2.1439,2.1439,3048423.0
2007-08-16 09:28:00,2.14365,2.14365,2.14347,2.14347,7632193.0
2007-08-16 09:29:00,2.14359,2.14406,2.14359,2.144,10557937.0
2007-08-16 09:30:00,2.14412,2.14413,2.14391,2.14391,7185355.0
2007-08-16 09:31:00,2.14401,2.14408,2.14396,2.14407,3343907.0
2007-08-16 09:32:00,2.14386,2.14386,2.14324,2.14324,4076136.0
2007-08-16 09:33:00,2.14308,2.14308,2.14268,2.14268,13028239.0
2007-08-16 09:34:00,2.1425,2.1425,2.1422,2.14237,5805826.0
2007-08-16 09:35:00,2.14252,2.1429,2.14251,2.1429,2454398.0
2007-08-16 09:36:00,2.14298,2.14347,2.14298,2.14313,31340851.0
2007-08-16 09:37:00,2.14298,2.14339,2.14298,2.14327,10145832.0
2007-08-16 09:38:00,2.1433,2.14337,2.14311,2.1433,10877140.0
2007-08-16 09:39:00,2.1431,2.14346,2.1431,2.14336,9412915.0
2007-08-16 09:40:00,2.14319,2.14347,2.14319,2.14347,16642935.0
2007-08-16 09:41:00,2.14323,2.14326,2.14313,2.14316,3876028.0
2007-08-16 09:42:00,2.14315,2.14316,2.14295,2.14295,6642913.0
2007-08-16 09:43:00,2.14294,2.14305,2.14288,2.14303,8069140.0
2007-08-16 09:44:00,2.14293,2.14295,2.14271,2.1428,4489703.0
2007-08-16 09:45:00,2.14283,2.14309,2.14279,2.14309,3330893.0
2007-08-16 09:46:00,2.14314,2.14331,2.14314,2.14329,14586252.0
2007-08-16 09:47:00,2.14339,2.14385,2.14338,2.14385,3061956.0
2007-08-16 09:48:00,2.14402,2.14402,2.14378,2.14394,3557533.0
2007-08-16 09:49:00,2.14396,2.14409,2.14392,2.14409,2232671.0
2007-08-16 09:50:00,2.14418,2.14439,2.14418,2.14437,5336154.0
2007-08-16 09:51:00,2.14464,2.14492,2.14464,2.1448,14055593.0
2007-08-16 09:52:00,2.14496,2.14511,2.14496,2.14511,4553757.0
2007-08-16 09:53:00,2.14509,2.14538,2.14506,2.14537,9950071.0
2007-08-16 09:54:00,2.14537,2.14537,2.14518,2.14528,11005370.0
2007-08-16 09:55:00,2.14554,2.14598,2.14554,2.14573,13571881.0
2007-08-16 09:56:00,2.1457,2.14591,2.14566,2.14591,2376330.0
2007-08-16 09:57:00,2.14585,2.14599,2.14574,2.14574,15582284.0
2007-08-16 09:58:00,2.14565,2.14565,2.14511,2.14511,1842048.0
2007-08-16 09:59:00,2.14481,2.14481,2.14448,2.14451,1896000.0
2007-08-16 10:00:00,2.14454,2.1449,2.14454,2.1449,6011050.0
2007-08-16 10:01:00,2.14492,2.14507,2.14485,2.14507,17737115.0
2007-08-16 10:02:00,2.14525,2.14602,2.14525,2.14602,18283780.0
2007-08-16 10:03:00,2.1462,2.14633,2.14473,2.14605,10337842.0
2007-08-16 10:04:00,2.14597,2.14605,2.14595,2.14605,3593631.0
2007-08-16 10:05:00,2.14613,2.14646,2.14613,2.14646,2614757.0
2007-08-16 10:06:00,2.14653,2.14653,2.14613,2.14613,3893303.0
2007-08-16 10:07:00,2.146,2.146,2.14568,2.14568,2180364.0
2007-08-16 10:08:00,2.14578,2.14598,2.14565,2.14598,861080.0
2007-08-16 10:09:00,2.14618,2.14673,2.14598,2.14673,24964230.0
2007-08-16 10:10:00,2.14699,2.14726,2.14686,2.14686,2857642.0
2007-08-16 10:11:00,2.14684,2.14684,2.14548,2.14548,12379818.0
2007-08-16 10:12:00,2.14573,2.14626,2.14554,2.14626,5629123.0
2007-08-16 10:13:00,2.14638,2.1467,2.14638,2.1467,1814105.0
2007-08-16 10:14:00,2.14672,2.14683,2.1465,2.1465,9658888.0
2007-08-16 10:15:00,2.14623,2.14623,2.14536,2.14536,11935606.0
2007-08-16 10:16:00,2.14544,2.14605,2.1454,2.14605,1648736.0
2007-08-16 10:17:00,2.14624,2.1466,2.14624,2.14652,7697988.0
2007-08-16 10:18:00,2.14645,2.14649,2.1464,2.14645,2514659.0
2007-08-16 10:19:00,2.14636,2.14658,2.14635,2.14658,2660694.0
2007-08-16 10:20:00,2.14643,2.14645,2.14638,2.14638,1118168.0
2007-08-16 10:21:00,2.14633,2.14728,2.14633,2.14728,6764026.0
2007-08-16 10:22:00,2.14728,2.14728,2.14707,2.14717,1178259.0
2007-08-16 10:23:00,2.14691,2.14691,2.14624,2.14632,7765480.0
2007-08-16 10:24:00,2.14597,2.14617,2.14595,2.14614,21544682.0
2007-08-16 10:25:00,2.14629,2.14629,2.14596,2.14596,2390613.0
2007-08-16 10:26:00,2.14616,2.14653,2.14616,2.14621,6750853.0
2007-08-16 10:27:00,2.14594,2.14606,2.14585,2.146,6236963.0
2007-08-16 10:28:00,2.14613,2.14663,2.14613,2.1465,1372837.0
2007-08-16 10:29:00,2.14649,2.14709,2.14649,2.14706,15785605.0
2007-08-16 10:30:00,2.14715,2.14802,2.14715,2.14802,1189582.0
2007-08-16 10:31:00,2.14814,2.14883,2.14814,2.14873,1399907.0
2007-08-16 10:32:00,2.14916,2.14916,2.14888,2.14888,3949817.0
2007-08-16 10:33:00,2.14876,2.14891,2.14861,2.14891,11938182.0
2007-08-16 10:34:00,2.14885,2.14885,2.14859,2.14859,3604987.0
2007-08-16 10:35:00,2.1485,2.14853,2.14827,2.14853,3483604.0
2007-08-16 10:36:00,2.1486,2.14944,2.1486,2.14944,4316221.0
2007-08-16 10:37:00,2.14957,2.14978,2.14943,2.14966,29825513.0
2007-08-16 10:38:00,2.14961,2.1498,2.14946,2.1498,14937198.0
2007-08-16 10:39:00,2.14993,2.1501,2.1499,2.1501,5501896.0
2007-08-16 10:40:00,2.14984,2.14984,2.1488,2.1488,1418137.0
2007-08-16 10:41:00,2.14848,2.14848,2.14798,2.14798,800548.0
2007-08-16 10:42:00,2.14788,2.14828,2.14788,2.14828,4940756.0
2007-08-16 10:43:00,2.14824,2.14845,2.14824,2.14844,7578037.0
2007-08-16 10:44:00,2.14832,2.1485,2.14832,2.14849,5186048.0
2007-08-16 10:45:00,2.14852,2.14914,2.14852,2.14914,9776175.0
2007-08-16 10:46:00,2.149,2.149,2.14872,2.14879,4534452.0
2007-08-16 10:47:00,2.14887,2.14888,2.1485,2.1485,1759965.0
2007-08-16 10:48:00,2.14845,2.14845,2.14783,2.14783,3177806.0
2007-08-16 10:49:00,2.14768,2.14773,2.14749,2.14749,7797711.0
2007-08-16 10:50:00,2.14741,2.14741,2.14701,2.14703,3708037.0
2007-08-16 10:51:00,2.14696,2.1471,2.14689,2.14707,3182651.0
2007-08-16 10:52:00,2.14699,2.14707,2.14675,2.14675,10346810.0
2007-08-16 10:53:00,2.14667,2.14667,2.14636,2.14658,18858948.0
2007-08-16 10:54:00,2.14653,2.14653,2.14629,2.14636,5242684.0
2007-08-16 10:55:00,2.14644,2.14676,2.14644,2.14676,3074396.0
2007-08-16 10:56:00,2.14688,2.14702,2.14638,2.14638,1835087.0
2007-08-16 10:57:00,2.1465,2.1466,2.14646,2.1466,4688712.0
2007-08-16 10:58:00,2.14652,2.14672,2.14652,2.14672,5707251.0
2007-08-16 10:59:00,2.14648,2.14648,2.14572,2.14572,5105550.0
2007-08-16 11:00:00,2.14574,2.14581,2.14556,2.14556,213870.0
2007-08-16 11:01:00,2.14539,2.14539,2.14493,2.14493,12683768.0
2007-08-16 11:02:00,2.14466,2.14481,2.1445,2.14481,15818771.0
2007-08-16 11:03:00,2.14486,2.14494,2.14445,2.14445,6256929.0
2007-08-16 11:04:00,2.14439,2.14497,2.14426,2.14497,7363432.0
2007-08-16 11:05:00,2.14523,2.14596,2.14523,2.1458,44228480.0
2007-08-16 11:06:00,2.14579,2.14579,2.14555,2.14555,2086223.0
2007-08-16 11:07:00,2.14577,2.14607,2.14577,2.14607,7793118.0
2007-08-16 11:08:00,2.14612,2.14619,2.14461,2.14594,1337764.0
2007-08-16 11:09:00,2.14608,2.14614,2.14577,2.14577,1156272.0
2007-08-16 11:10:00,2.14566,2.14631,2.14566,2.14631,15487266.0
2007-08-16 11:11:00,2.1464,2.14645,2.14628,2.14645,3982796.0
2007-08-16 11:12:00,2.14662,2.14726,2.14662,2.14726,18648451.0
2007-08-16 11:13:00,2.14722,2.14725,2.14708,2.14708,30069580.0
2007-08-16 11:14:00,2.14698,2.14698,2.14615,2.14623,4735244.0
2007-08-16 11:15:00,2.14616,2.14616,2.1456,2.1456,3911547.0
2007-08-16 11:16:00,2.1457,2.1457,2.14509,2.14516,9042048.0
2007-08-16 11:17:00,2.14527,2.14527,2.14477,2.14477,14475933.0
2007-08-16 11:18:00,2.14483,2.14549,2.14483,2.14549,5073453.0
2007-08-16 11:19:00,2.14548,2.14593,2.14548,2.14593,5881397.0
2007-08-16 11:20:00,2.14609,2.14647,2.14609,2.14647,10144828.0
2007-08-16 11:21:00,2.14673,2.14678,2.1465,2.1465,4759507.0
2007-08-16 11:22:00,2.14638,2.14638,2.14602,2.14613,3457344.0
2007-08-16 11:23:00,2.14614,2.14615,2.14606,2.14606,15700157.0
2007-08-16 11:24:00,2.14596,2.14609,2.14576,2.14609,19747340.0
2007-08-16 11:25:00,2.14621,2.14632,2.1461,2.14625,1775344.0
2007-08-16 11:26:00,2.14633,2.14677,2.14633,2.14677,4760121.0
2007-08-16 11:27:00,2.14697,2.14727,2.14697,2.14727,9439633.0
2007-08-16 11:28:00,2.14739,2.14755,2.14733,2.14737,1436147.0
2007-08-16 11:29:00,2.14735,2.14752,2.14721,2.14752,5801111.0
2007-08-16 11:30:00,2.14758,2.14777,2.14754,2.14777,6210155.0
2007-08-16 11:31:00,2.14791,2.14817,2.14791,2.14816,2892354.0
2007-08-16 11:32:00,2.14812,2.14814,2.14786,2.14792,2021989.0
2007-08-16 11:33:00,2.14789,2.14789,2.1477,2.1477,5573655.0
2007-08-16 11:34:00,2.1476,2.14782,2.14758,2.14782,2634363.0
2007-08-16 11:35:00,2.1477,2.1477,2.14728,2.14765,9112987.0
2007-08-16 11:36:00,2.14762,2.14778,2.14762,2.14765,2013818.0
2007-08-16 11:37:00,2.14756,2.14764,2.14742,2.14748,5979033.0
2007-08-16 11:38:00,2.14732,2.14752,2.14732,2.14746,30537097.0
2007-08-16 11:39:00,2.14748,2.14762,2.14741,2.14759,5863761.0
2007-08-16 11:40:00,2.14748,2.14748,2.14714,2.14714,2574297.0
2007-08-16 11:41:00,2.1472,2.14737,2.1472,2.14722,22846957.0
2007-08-16 11:42:00,2.14735,2.14735,2.14688,2.14691,5489778.0
2007-08-16 11:43:00,2.1469,2.14723,2.14672,2.14672,2984837.0
2007-08-16 11:44:00,2.14671,2.14685,2.14667,2.14682,16337950.0
2007-08-16 11:45:00,2.14689,2.14723,2.14689,2.14715,7356427.0
2007-08-16 11:46:00,2.14691,2.14716,2.14691,2.14715,738436.0
2007-08-16 11:47:00,2.14703,2.14703,2.1467,2.14681,8547873.0
2007-08-16 11:48:00,2.14681,2.14717,2.14681,2.14717,23607482.0
2007-08-16 11:49:00,2.14711,2.14711,2.14679,2.14679,674596.0
2007-08-16 11:50:00,2.14673,2.14674,2.14668,2.14671,4881725.0
2007-08-16 11:51:00,2.14665,2.14665,2.1458,2.14601,9613022.0
2007-08-16 11:52:00,2.14579,2.14579,2.14528,2.14562,615854.0
2007-08-16 11:53:00,2.14575,2.14575,2.14551,2.14552,9435925.0
2007-08-16 11:54:00,2.14548,2.14572,2.14545,2.14562,17205214.0
2007-08-16 11:55:00,2.14557,2.14575,2.14557,2.14575,3308103.0
2007-08-16 11:56:00,2.14585,2.14606,2.14585,2.14601,9559997.0
2007-08-16 11:57:00,2.14606,2.14608,2.14598,2.14598,1704929.0
2007-08-16 11:58:00,2.14583,2.14583,2.14549,2.14549,2671662.0
2007-08-16 11:59:00,2.14539,2.14539,2.14514,2.14519,3132891.0
2007-08-16 12:00:00,2.14517,2.14581,2.14495,2.14581,20632488.0
2007-08-16 12:01:00,2.14613,2.14613,2.14576,2.14576,21089050.0
2007-08-16 12:02:00,2.14571,2.14597,2.14571,2.14597,4722402.0
2007-08-16 12:03:00,2.14602,2.14612,2.14564,2.14607,24408284.0
2007-08-16 12:04:00,2.14593,2.14609,2.14585,2.14585,4962029.0
2007-08-16 12:05:00,2.14574,2.14577,2.14549,2.14569,8619742.0
2007-08-16 12:06:00,2.14571,2.1461,2.14559,2.1461,2818693.0
2007-08-16 12:07:00,2.14614,2.14614,2.14578,2.14589,26337226.0
2007-08-16 12:08:00,2.14574,2.14577,2.14546,2.14546,4146180.0
2007-08-16 12:09:00,2.14535,2.1455,2.1451,2.1455,6182596.0
2007-08-16 12:10:00,2.14584,2.14608,2.14559,2.14559,4113067.0
2007-08-16 12:11:00,2.1454,2.1454,2.14489,2.14499,11403018.0
2007-08-16 12:12:00,2.14513,2.1453,2.14501,2.14527,1464832.0
2007-08-16 12:13:00,2.14551,2.14553,2.1454,2.14549,7592102.0
2007-08-16 12:14:00,2.14545,2.14545,2.14463,2.14463,2739460.0
2007-08-16 12:15:00,2.14475,2.14541,2.14475,2.14524,23223734.0
2007-08-16 12:16:00,2.14554,2.14589,2.14554,2.14583,3991770.0
2007-08-16 12:17:00,2.1459,2.14616,2.1459,2.14616,8756680.0
2007-08-16 12:18:00,2.14618,2.14626,2.14593,2.14595,1613503.0
2007-08-16 12:19:00,2.14578,2.14578,2.14509,2.14509,11656652.0
2007-08-16 12:20:00,2.14505,2.14505,2.1445,2.14456,17783670.0
2007-08-16 12:21:00,2.14488,2.14533,2.14474,2.14533,6831379.0
2007-08-16 12:22:00,2.14549,2.1455,2.14523,2.14523,6166831.0
2007-08-16 12:23:00,2.1452,2.14525,2.14509,2.14525,4357170.0
2007-08-16 12:24:00,2.14539,2.14625,2.14539,2.14625,7956313.0
2007-08-16 12:25:00,2.14633,2.14633,2.14589,2.14589,2002092.0
2007-08-16 12:26:00,2.1457,2.1457,2.14549,2.14554,17673463.0
2007-08-16 12:27:00,2.14573,2.14583,2.14561,2.14583,6225901.0
2007-08-16 12:28:00,2.14578,2.14579,2.14555,2.14579,381604.0
2007-08-16 12:29:00,2.1458,2.14599,2.1458,2.14593,5778969.0
2007-08-16 12:30:00,2.1459,2.1459,2.14543,2.14543,4488723.0
2007-08-16 12:31:00,2.14534,2.14534,2.14495,2.14495,4555098.0
2007-08-16 12:32:00,2.14491,2.14508,2.14474,2.14478,13174762.0
2007-08-16 12:33:00,2.14491,2.14516,2.1446,2.14516,7444233.0
2007-08-16 12:34:00,2.14523,2.14587,2.14523,2.14565,5537384.0
2007-08-16 12:35:00,2.14563,2.1461,2.14549,2.14599,19454921.0
2007-08-16 12:36:00,2.14587,2.14596,2.14532,2.14596,15331326.0
2007-08-16 12:37:00,2.14604,2.14654,2.14579,2.14654,5663403.0
2007-08-16 12:38:00,2.14664,2.14695,2.14664,2.14695,1335410.0
2007-08-16 12:39:00,2.14702,2.1475,2.14692,2.1475,6380161.0
2007-08-16 12:40:00,2.14752,2.14793,2.14752,2.14754,1351820.0
2007-08-16 12:41:00,2.14737,2.14737,2.14656,2.1473,5840788.0
2007-08-16 12:42:00,2.14748,2.14882,2.14748,2.14882,3146755.0
2007-08-16 12:43:00,2.14891,2.1494,2.14883,2.14883,3883289.0
2007-08-16 12:44:00,2.14868,2.14868,2.1479,2.1479,2349165.0
2007-08-16 12:45:00,2.14782,2.14782,2.1466,2.1466,8196300.0
2007-08-16 12:46:00,2.14637,2.14637,2.14593,2.14593,3880856.0
2007-08-16 12:47:00,2.14588,2.14588,2.14556,2.14557,3219738.0
2007-08-16 12:48:00,2.14556,2.14556,2.14498,2.14508,16743391.0
2007-08-16 12:49:00,2.14506,2.14509,2.14465,2.14465,2468330.0
2007-08-16 12:50:00,2.14496,2.14544,2.14494,2.14544,11855607.0
2007-08-16 12:51:00,2.14547,2.14581,2.14514,2.14581,1420280.0
2007-08-16 12:52:00,2.14586,2.14605,2.14503,2.14503,6628224.0
2007-08-16 12:53:00,2.14492,2.14507,2.14449,2.14449,14135509.0
2007-08-16 12:54:00,2.14435,2.14435,2.1432,2.14322,5993772.0
2007-08-16 12:55:00,2.14303,2.14309,2.14284,2.14284,2597073.0
2007-08-16 12:56:00,2.14277,2.14277,2.14226,2.14226,24193045.0
2007-08-16 12:57:00,2.14219,2.14219,2.14179,2.14179,4065303.0
2007-08-16 12:58:00,2.14174,2.14174,2.1414,2.1414,8545338.0
2007-08-16 12:59:00,2.14136,2.14136,2.14086,2.14086,3652104.0
2007-08-16 13:00:00,2.14084,2.14107,2.14061,2.14107,1830002.0
2007-08-16 13:01:00,2.14139,2.14166,2.14105,2.14151,8424657.0
2007-08-16 13:02:00,2.14166,2.14209,2.14166,2.14169,8602144.0
2007-08-16 13:03:00,2.14166,2.14244,2.14166,2.14244,9718501.0
2007-08-16 13:04:00,2.14224,2.14225,2.14191,2.14195,5832281.0
2007-08-16 13:05:00,2.14201,2.14201,2.14153,2.14181,4307380.0
2007-08-16 13:06:00,2.14188,2.14202,2.14182,2.14183,3179620.0
2007-08-16 13:07:00,2.14207,2.14238,2.14207,2.14231,4247572.0
2007-08-16 13:08:00,2.14228,2.14278,2.14228,2.14278,2037693.0
2007-08-16 13:09:00,2.14293,2.14323,2.14293,2.14318,17271309.0
2007-08-16 13:10:00,2.14324,2.14378,2.14324,2.14378,9977642.0
2007-08-16 13:11:00,2.14391,2.14431,2.14391,2.14426,2519973.0
2007-08-16 13:12:00,2.14442,2.14473,2.14442,2.14473,11299993.0
2007-08-16 13:13:00,2.14484,2.1453,2.1448,2.1453,11481151.0
2007-08-16 13:14:00,2.1454,2.14572,2.14533,2.14572,1345607.0
2007-08-16 13:15:00,2.14601,2.14601,2.14582,2.14587,6781857.0
2007-08-16 13:16:00,2.14566,2.14566,2.14497,2.14501,9531991.0
2007-08-16 13:17:00,2.14491,2.1456,2.14491,2.1456,14122035.0
2007-08-16 13:18:00,2.14571,2.14571,2.14513,2.14513,8308812.0
2007-08-16 13:19:00,2.14514,2.14514,2.14445,2.14445,5418758.0
2007-08-16 13:20:00,2.14473,2.1454,2.14473,2.1454,9908801.0
2007-08-16 13:21:00,2.14535,2.14543,2.14508,2.14508,3116951.0
2007-08-16 13:22:00,2.14516,2.14605,2.14516,2.14605,5634451.0
2007-08-16 13:23:00,2.14609,2.14655,2.14584,2.14654,4975683.0
2007-08-16 13:24:00,2.14658,2.14658,2.14629,2.14629,603016.0
2007-08-16 13:25:00,2.14623,2.14623,2.14559,2.14559,20399231.0
2007-08-16 13:26:00,2.14564,2.1459,2.14564,2.14577,12519944.0
2007-08-16 13:27:00,2.14557,2.14557,2.14473,2.14473,15388930.0
2007-08-16 13:28:00,2.14483,2.14565,2.14483,2.14565,21897184.0
2007-08-16 13:29:00,2.14565,2.14566,2.14505,2.14505,11623430.0
2007-08-16 13:30:00,2.14503,2.14503,2.14466,2.14466,6795776.0
2007-08-16 13:31:00,2.14467,2.14467,2.14424,2.14424,42188991.0
2007-08-16 13:32:00,2.14416,2.14416,2.14373,2.14373,3555453.0
2007-08-16 13:33:00,2.14375,2.14375,2.14334,2.14334,9949238.0
2007-08-16 13:34:00,2.14296,2.14325,2.1429,2.14297,1433552.0
2007-08-16 13:35:00,2.14296,2.14296,2.14252,2.14255,5037523.0
2007-08-16 13:36:00,2.14242,2.14244,2.14206,2.14212,1702469.0
2007-08-16 13:37:00,2.14197,2.143,2.14187,2.14288,20221367.0
2007-08-16 13:38:00,2.14336,2.14336,2.14257,2.14257,6036247.0
2007-08-16 13:39:00,2.1424,2.14253,2.14222,2.14248,1692807.0
2007-08-16 13:40:00,2.14265,2.14298,2.14265,2.14298,2790298.0
2007-08-16 13:41:00,2.14303,2.14332,2.143,2.14332,2778338.0
2007-08-16 13:42:00,2.1434,2.14371,2.1434,2.14371,2873761.0
2007-08-16 13:43:00,2.14377,2.14414,2.14377,2.14414,1201091.0
2007-08-16 13:44:00,2.14442,2.14442,2.14426,2.14426,6356880.0
2007-08-16 13:45:00,2.14406,2.14406,2.14314,2.14314,5447116.0
2007-08-16 13:46:00,2.14314,2.14314,2.14242,2.14242,11917102.0
2007-08-16 13:47:00,2.14258,2.14324,2.14258,2.14324,2568645.0
2007-08-16 13:48:00,2.14303,2.14318,2.14265,2.14318,1504978.0
2007-08-16 13:49:00,2.14307,2.1431,2.14274,2.14299,8935659.0
2007-08-16 13:50:00,2.14301,2.14301,2.14279,2.14281,18058301.0
2007-08-16 13:51:00,2.14288,2.14332,2.14282,2.14332,10435008.0
2007-08-16 13:52:00,2.14306,2.14375,2.14306,2.14375,17415033.0
2007-08-16 13:53:00,2.14384,2.14415,2.14384,2.14415,3854986.0
2007-08-16 13:54:00,2.14438,2.14518,2.14438,2.14515,3406066.0
2007-08-16 13:55:00,2.14517,2.14574,2.1451,2.14574,16761043.0
2007-08-16 13:56:00,2.14569,2.14569,2.14515,2.14515,3137564.0
2007-08-16 13:57:00,2.14505,2.14525,2.14497,2.14525,2729659.0
2007-08-16 13:58:00,2.14524,2.14605,2.14524,2.14605,6080437.0
2007-08-16 13:59:00,2.1462,2.14627,2.14604,2.14607,2985562.0
2007-08-16 14:00:00,2.14582,2.14582,2.14485,2.14485,2410060.0
2007-08-16 14:01:00,2.14471,2.1451,2.14329,2.1451,4973244.0
2007-08-16 14:02:00,2.14519,2.14539,2.14519,2.14537,6811780.0
2007-08-16 14:03:00,2.14531,2.14531,2.14483,2.14483,12929418.0
2007-08-16 14:04:00,2.14457,2.14457,2.1437,2.14373,8096615.0
2007-08-16 14:05:00,2.14365,2.14365,2.14287,2.14287,6437711.0
2007-08-16 14:06:00,2.14285,2.14314,2.14277,2.14314,1687687.0
2007-08-16 14:07:00,2.14317,2.1432,2.14294,2.1432,3534844.0
2007-08-16 14:08:00,2.14315,2.14315,2.14274,2.14274,5360868.0
2007-08-16 14:09:00,2.14269,2.14301,2.14269,2.14301,3899702.0
2007-08-16 14:10:00,2.14296,2.14306,2.14292,2.14306,4980106.0
2007-08-16 14:11:00,2.14302,2.1432,2.14288,2.14299,10353188.0
2007-08-16 14:12:00,2.14292,2.14292,2.14159,2.14159,2351771.0
2007-08-16 14:13:00,2.14151,2.14158,2.14118,2.14118,31038577.0
2007-08-16 14:14:00,2.14083,2.14096,2.14037,2.14075,9818490.0
2007-08-16 14:15:00,2.14078,2.14115,2.14078,2.141,28856690.0
2007-08-16 14:16:00,2.14088,2.14088,2.14029,2.14029,6205633.0
2007-08-16 14:17:00,2.14022,2.14022,2.13992,2.13992,9136718.0
2007-08-16 14:18:00,2.13974,2.13982,2.13948,2.13957,3059591.0
2007-08-16 14:19:00,2.13947,2.13947,2.13897,2.13899,6079640.0
2007-08-16 14:20:00,2.13897,2.13897,2.13847,2.13847,6508924.0
2007-08-16 14:21:00,2.13839,2.13839,2.13797,2.13802,2454310.0
2007-08-16 14:22:00,2.1379,2.13794,2.1377,2.13772,5205722.0
2007-08-16 14:23:00,2.13765,2.13765,2.13736,2.13736,10728335.0
2007-08-16 14:24:00,2.13726,2.13726,2.13676,2.13676,3062608.0
2007-08-16 14:25:00,2.13681,2.13681,2.13635,2.13635,1872679.0
2007-08-16 14:26:00,2.1366,2.13721,2.1366,2.13721,4781764.0
2007-08-16 14:27:00,2.13725,2.13789,2.13725,2.13739,8551024.0
2007-08-16 14:28:00,2.13719,2.13719,2.13654,2.1369,7307933.0
2007-08-16 14:29:00,2.13678,2.13682,2.1365,2.13655,2207665.0
2007-08-16 14:30:00,2.13669,2.13688,2.13652,2.13652,6276945.0
2007-08-16 14:31:00,2.13641,2.13654,2.13623,2.13654,5515752.0
2007-08-16 14:32:00,2.13664,2.13698,2.13664,2.13671,16336173.0
2007-08-16 14:33:00,2.13667,2.13667,2.13628,2.13628,2544966.0
2007-08-16 14:34:00,2.13621,2.13621,2.13601,2.13601,1872500.0
2007-08-16 14:35:00,2.13602,2.13602,2.13558,2.13558,7535445.0
2007-08-16 14:36:00,2.13555,2.13555,2.13515,2.13515,4560204.0
2007-08-16 14:37:00,2.13512,2.13512,2.13473,2.13477,3224834.0
2007-08-16 14:38:00,2.13448,2.13489,2.13448,2.13489,1083878.0
2007-08-16 14:39:00,2.13476,2.13476,2.13436,2.13449,11693925.0
2007-08-16 14:40:00,2.13431,2.13431,2.13368,2.13368,6716576.0
2007-08-16 14:41:00,2.1337,2.13379,2.13369,2.13371,9323392.0
2007-08-16 14:42:00,2.1336,2.1336,2.13266,2.13266,10185726.0
2007-08-16 14:43:00,2.1325,2.13258,2.13187,2.13187,12860035.0
2007-08-16 14:44:00,2.13176,2.1318,2.13155,2.13174,6436255.0
2007-08-16 14:45:00,2.13186,2.13192,2.13167,2.13192,8056033.0
2007-08-16 14:46:00,2.13205,2.13236,2.13205,2.13236,5923016.0
2007-08-16 14:47:00,2.13242,2.13292,2.13242,2.13292,8402064.0
2007-08-16 14:48:00,2.13298,2.13366,2.13298,2.13366,16573226.0
2007-08-16 14:49:00,2.13403,2.13462,2.13403,2.13462,12261903.0
2007-08-16 14:50:00,2.13469,2.1348,2.13442,2.13442,2038100.0
2007-08-16 14:51:00,2.13409,2.13409,2.13309,2.13309,30004934.0
2007-08-16 14:52:00,2.13292,2.13296,2.13278,2.13285,1652589.0
2007-08-16 14:53:00,2.13284,2.13288,2.13274,2.13274,11497345.0
2007-08-16 14:54:00,2.1326,2.1326,2.13213,2.13213,8732720.0
2007-08-16 14:55:00,2.13196,2.13196,2.13127,2.13133,2720518.0
2007-08-16 14:56:00,2.13121,2.13133,2.13106,2.13133,5098536.0
2007-08-16 14:57:00,2.13155,2.13183,2.13151,2.13183,4193853.0
2007-08-16 14:58:00,2.1318,2.13245,2.1318,2.13245,4477767.0
2007-08-16 14:59:00,2.13238,2.13293,2.13238,2.13293,2648712.0
2007-08-16 15:00:00,2.13325,2.13418,2.13325,2.13418,4056820.0
2007-08-16 15:01:00,2.13414,2.1346,2.13414,2.1346,5610478.0
2007-08-16 15:02:00,2.13464,2.13494,2.13458,2.13494,1641329.0
2007-08-16 15:03:00,2.13499,2.13536,2.13489,2.13536,8445536.0
2007-08-16 15:04:00,2.1356,2.1356,2.13478,2.13478,15306747.0
2007-08-16 15:05:00,2.13464,2.13468,2.13439,2.13439,541756.0
2007-08-16 15:06:00,2.13437,2.13437,2.13397,2.13397,3511646.0
2007-08-16 15:07:00,2.13395,2.13395,2.13352,2.13352,4213097.0
2007-08-16 15:08:00,2.13354,2.13354,2.13315,2.13315,7611940.0
2007-08-16 15:09:00,2.13322,2.13322,2.1326,2.1326,4670011.0
2007-08-16 15:10:00,2.13236,2.13236,2.13163,2.13175,4494864.0
2007-08-16 15:11:00,2.13153,2.13154,2.13126,2.13126,10827912.0
2007-08-16 15:12:00,2.13128,2.13134,2.13124,2.13133,23786619.0
2007-08-16 15:13:00,2.13128,2.13148,2.13095,2.13148,3620148.0
2007-08-16 15:14:00,2.13163,2.1319,2.13163,2.13173,2783659.0
2007-08-16 15:15:00,2.13161,2.13161,2.13092,2.13092,2664501.0
2007-08-16 15:16:00,2.13097,2.13105,2.13051,2.13051,2311419.0
2007-08-16 15:17:00,2.13044,2.13044,2.12999,2.12999,5234171.0
2007-08-16 15:18:00,2.13,2.13032,2.12984,2.13032,1708762.0
2007-08-16 15:19:00,2.13056,2.13101,2.13056,2.13101,3501760.0
2007-08-16 15:20:00,2.1312,2.13171,2.1312,2.13171,13786433.0
2007-08-16 15:21:00,2.13167,2.13167,2.13071,2.13071,8793593.0
2007-08-16 15:22:00,2.13055,2.13055,2.12955,2.12955,1489141.0
2007-08-16 15:23:00,2.12942,2.12942,2.128,2.12826,4357061.0
2007-08-16 15:24:00,2.12811,2.12811,2.12721,2.12721,1367299.0
2007-08-16 15:25:00,2.12708,2.12708,2.12609,2.12609,3812706.0
2007-08-16 15:26:00,2.12605,2.12605,2.12458,2.12458,3654614.0
2007-08-16 15:27:00,2.12443,2.12448,2.12308,2.12415,2267696.0
2007-08-16 15:28:00,2.12417,2.12417,2.12379,2.12379,10397692.0
2007-08-16 15:29:00,2.12344,2.12376,2.12344,2.12364,1669030.0
2007-08-16 15:30:00,2.12378,2.12463,2.12366,2.12366,1534109.0
2007-08-16 15:31:00,2.12408,2.12532,2.12408,2.12532,19395229.0
2007-08-16 15:32:00,2.12564,2.12605,2.12554,2.12598,4899758.0
2007-08-16 15:33:00,2.12602,2.12643,2.12602,2.12643,11151290.0
2007-08-16 15:34:00,2.12676,2.12676,2.12524,2.12524,11376894.0
2007-08-16 15:35:00,2.12501,2.12501,2.1245,2.12491,11837114.0
2007-08-16 15:36:00,2.12509,2.12543,2.12503,2.12543,12026011.0
2007-08-16 15:37:00,2.12554,2.12601,2.1255,2.12601,21546003.0
2007-08-16 15:38:00,2.12602,2.12651,2.12602,2.12651,951961.0
2007-08-16 15:39:00,2.12611,2.12611,2.12584,2.1261,6083637.0
2007-08-16 15:40:00,2.12617,2.12708,2.12617,2.12708,47428913.0
2007-08-16 15:41:00,2.12736,2.12853,2.12736,2.12809,2555113.0
2007-08-16 15:42:00,2.12798,2.12799,2.12773,2.12776,6789994.0
2007-08-16 15:43:00,2.12768,2.12768,2.12736,2.12736,2928977.0
2007-08-16 15:44:00,2.12727,2.12727,2.12687,2.12687,5031525.0
2007-08-16 15:45:00,2.1268,2.12681,2.12631,2.12631,26630318.0
2007-08-16 15:46:00,2.12639,2.12639,2.12591,2.12596,9464349.0
2007-08-16 15:47:00,2.12593,2.12593,2.12543,2.12543,5032179.0
2007-08-16 15:48:00,2.12534,2.12534,2.12489,2.12489,2634409.0
2007-08-16 15:49:00,2.12479,2.12479,2.12446,2.12453,3847736.0
2007-08-16 15:50:00,2.1245,2.1245,2.12396,2.12406,2017490.0
2007-08-16 15:51:00,2.12409,2.12409,2.12373,2.12373,4403593.0
2007-08-16 15:52:00,2.12374,2.12374,2.12314,2.12314,1302073.0
2007-08-16 15:53:00,2.12332,2.12379,2.12332,2.12379,6732070.0
2007-08-16 15:54:00,2.12383,2.12434,2.12383,2.12434,4923689.0
2007-08-16 15:55:00,2.1242,2.12464,2.1242,2.12464,12954321.0
2007-08-16 15:56:00,2.12474,2.12503,2.12472,2.12503,1587573.0
2007-08-16 15:57:00,2.12512,2.12567,2.12512,2.12564,3270295.0
2007-08-16 15:58:00,2.12551,2.12551,2.12427,2.12427,4341428.0
2007-08-16 15:59:00,2.12407,2.12407,2.12301,2.12301,6188780.0
2007-08-16 16:00:00,2.12277,2.12326,2.12277,2.12326,7003680.0
2007-08-16 16:01:00,2.12331,2.1237,2.12331,2.1237,23873558.0
2007-08-16 16:02:00,2.12369,2.12394,2.12361,2.12394,9368735.0
2007-08-16 16:03:00,2.12404,2.12452,2.12404,2.12444,19129992.0
2007-08-16 16:04:00,2.12464,2.12489,2.12462,2.1248,3888256.0
2007-08-16 16:05:00,2.12491,2.1253,2.12491,2.1253,6368990.0
2007-08-16 16:06:00,2.1255,2.1255,2.12475,2.12475,2924946.0
2007-08-16 16:07:00,2.12469,2.12469,2.12433,2.12433,1097812.0
2007-08-16 16:08:00,2.12429,2.12429,2.12398,2.12398,2597864.0
2007-08-16 16:09:00,2.12372,2.12372,2.1235,2.12356,7779392.0
2007-08-16 16:10:00,2.12349,2.12349,2.12312,2.12312,386186.0
2007-08-16 16:11:00,2.12317,2.12317,2.12229,2.12229,12888270.0
2007-08-16 16:12:00,2.1223,2.1223,2.12173,2.12182,5169819.0
2007-08-16 16:13:00,2.12173,2.12175,2.12148,2.12148,11138224.0
2007-08-16 16:14:00,2.12188,2.12208,2.12172,2.12208,2562103.0
2007-08-16 16:15:00,2.1221,2.12222,2.12208,2.12218,6003885.0
2007-08-16 16:16:00,2.12232,2.12243,2.12228,2.12235,30653206.0
2007-08-16 16:17:00,2.12229,2.12229,2.1218,2.1218,15907743.0
2007-08-16 16:18:00,2.122,2.12246,2.122,2.12246,1944299.0
2007-08-16 16:19:00,2.12255,2.12303,2.12255,2.12303,37441447.0
2007-08-16 16:20:00,2.12335,2.12415,2.1233,2.12415,3076031.0
2007-08-16 16:21:00,2.12431,2.12453,2.12431,2.12453,11237556.0
2007-08-16 16:22:00,2.12466,2.12595,2.12466,2.1258,1181762.0
2007-08-16 16:23:00,2.12598,2.12641,2.12598,2.12641,2602312.0
2007-08-16 16:24:00,2.1265,2.12706,2.1265,2.12706,5684813.0
2007-08-16 16:25:00,2.12706,2.12779,2.12706,2.12779,8052557.0
2007-08-16 16:26:00,2.12777,2.12777,2.12636,2.12636,5909305.0
2007-08-16 16:27:00,2.12631,2.1266,2.12631,2.1266,2941668.0
2007-08-16 16:28:00,2.12664,2.12692,2.1266,2.12683,13618378.0
2007-08-16 16:29:00,2.12689,2.1274,2.12689,2.1274,6499375.0
2007-08-16 16:30:00,2.12768,2.12768,2.12718,2.1273,1477707.0
2007-08-16 16:31:00,2.12737,2.12748,2.12733,2.12739,22332815.0
2007-08-16 16:32:00,2.12742,2.12742,2.1269,2.1269,4002869.0
2007-08-16 16:33:00,2.12642,2.12707,2.12642,2.12705,9467958.0
2007-08-16 16:34:00,2.12689,2.127,2.12647,2.12647,5998318.0
2007-08-16 16:35:00,2.12624,2.12624,2.12544,2.12544,8110187.0
2007-08-16 16:36:00,2.12545,2.12561,2.1254,2.12561,1343706.0
2007-08-16 16:37:00,2.12571,2.12583,2.12564,2.12583,13922789.0
2007-08-16 16:38:00,2.12581,2.12581,2.12553,2.12554,2927607.0
2007-08-16 16:39:00,2.12566,2.12638,2.12566,2.12638,2702886.0
2007-08-16 16:40:00,2.12631,2.12686,2.12612,2.12686,10981361.0
2007-08-16 16:41:00,2.12696,2.12722,2.12693,2.12707,22043059.0
2007-08-16 16:42:00,2.12702,2.12711,2.12678,2.12678,18193853.0
2007-08-16 16:43:00,2.1265,2.1265,2.12562,2.12562,10151762.0
2007-08-16 16:44:00,2.12549,2.12615,2.12549,2.12615,2636488.0
2007-08-16 16:45:00,2.12599,2.12599,2.12545,2.12597,23386030.0
2007-08-16 16:46:00,2.12605,2.12614,2.12603,2.12606,10225407.0
2007-08-16 16:47:00,2.12588,2.12599,2.12563,2.12563,9356948.0
2007-08-16 16:48:00,2.12575,2.1263,2.12575,2.1263,466531.0
2007-08-16 16:49:00,2.12634,2.12664,2.12631,2.12651,3425988.0
2007-08-16 16:50:00,2.12652,2.12681,2.12633,2.12681,22245834.0
2007-08-16 16:51:00,2.12702,2.12733,2.12702,2.12733,2484206.0
2007-08-16 16:52:00,2.12758,2.12816,2.12758,2.12816,4118181.0
2007-08-16 16:53:00,2.12829,2.12842,2.1281,2.12842,6140991.0
2007-08-16 16:54:00,2.12858,2.12914,2.12858,2.12914,8508020.0
2007-08-16 16:55:00,2.12922,2.12966,2.12922,2.12943,12422318.0
2007-08-16 16:56:00,2.12943,2.1296,2.1292,2.1292,5539835.0
2007-08-16 16:57:00,2.12873,2.12873,2.12832,2.12832,3250364.0
2007-08-16 16:58:00,2.12843,2.12874,2.1284,2.12864,5962826.0
2007-08-16 16:59:00,2.12876,2.12885,2.12867,2.12874,9613196.0
2007-08-16 17:00:00,2.1286,2.1286,2.12826,2.1283,11325478.0
2007-08-16 17:01:00,2.12836,2.12855,2.12836,2.1284,811716.0
2007-08-16 17:02:00,2.12832,2.12843,2.12823,2.12843,10472639.0
2007-08-16 17:03:00,2.12839,2.12839,2.12828,2.12828,6710892.0
2007-08-16 17:04:00,2.12834,2.12864,2.12834,2.12864,6069845.0
2007-08-16 17:05:00,2.12852,2.12852,2.12798,2.12798,11908990.0
2007-08-16 17:06:00,2.12742,2.12785,2.12742,2.12772,4513424.0
2007-08-16 17:07:00,2.12761,2.12835,2.12759,2.12835,11588367.0
2007-08-16 17:08:00,2.12823,2.12832,2.128,2.128,9827108.0
2007-08-16 17:09:00,2.12788,2.12793,2.12761,2.12761,1052269.0
2007-08-16 17:10:00,2.12757,2.12757,2.12717,2.12719,4265911.0
2007-08-16 17:11:00,2.12714,2.12737,2.12693,2.12737,5413687.0
2007-08-16 17:12:00,2.12753,2.12763,2.12734,2.12763,1820738.0
2007-08-16 17:13:00,2.12763,2.12763,2.12706,2.12706,1900470.0
2007-08-16 17:14:00,2.12757,2.1284,2.12757,2.1284,8744689.0
2007-08-16 17:15:00,2.12839,2.12876,2.12814,2.12876,29324895.0
2007-08-16 17:16:00,2.1288,2.12885,2.12865,2.1287,633856.0
2007-08-16 17:17:00,2.12876,2.12892,2.12876,2.12889,5996407.0
2007-08-16 17:18:00,2.12903,2.12968,2.12903,2.12968,8808658.0
2007-08-16 17:19:00,2.12981,2.13011,2.12981,2.13006,3179302.0
2007-08-16 17:20:00,2.13027,2.13084,2.1298,2.13084,9786474.0
2007-08-16 17:21:00,2.13106,2.13113,2.13085,2.13085,2564444.0
2007-08-16 17:22:00,2.13087,2.13133,2.13078,2.13133,5698953.0
2007-08-16 17:23:00,2.13143,2.13158,2.13135,2.13158,5923776.0
2007-08-16 17:24:00,2.13178,2.1321,2.13177,2.13177,2344913.0
2007-08-16 17:25:00,2.1317,2.1317,2.13057,2.13087,49675233.0
2007-08-16 17:26:00,2.13089,2.13103,2.13085,2.13087,5142849.0
2007-08-16 17:27:00,2.13073,2.13107,2.13052,2.13107,6708245.0
2007-08-16 17:28:00,2.13128,2.13184,2.13128,2.13148,5078814.0
2007-08-16 17:29:00,2.1312,2.1312,2.13045,2.13045,8242896.0
2007-08-16 17:30:00,2.13015,2.13015,2.12968,2.13003,9737759.0
2007-08-16 17:31:00,2.13021,2.13042,2.13001,2.13001,4944991.0
2007-08-16 17:32:00,2.12984,2.12984,2.12942,2.12942,9728269.0
2007-08-16 17:33:00,2.12927,2.12948,2.12916,2.12948,6720408.0
2007-08-16 17:34:00,2.1294,2.12957,2.12932,2.12957,2779655.0
2007-08-16 17:35:00,2.12968,2.13014,2.12968,2.13014,25516499.0
2007-08-16 17:36:00,2.12999,2.13001,2.12972,2.12972,3486785.0
2007-08-16 17:37:00,2.12977,2.13023,2.12976,2.13023,14346254.0
2007-08-16 17:38:00,2.13043,2.13086,2.13037,2.13086,6975777.0
2007-08-16 17:39:00,2.13091,2.131,2.13061,2.13061,7920674.0
2007-08-16 17:40:00,2.13044,2.13044,2.12995,2.12995,7602640.0
2007-08-16 17:41:00,2.13003,2.13009,2.1297,2.13005,18127411.0
2007-08-16 17:42:00,2.13009,2.13052,2.13006,2.13052,4176537.0
2007-08-16 17:43:00,2.13062,2.13069,2.13015,2.13015,17369781.0
2007-08-16 17:44:00,2.13011,2.13017,2.12994,2.13015,8684362.0
2007-08-16 17:45:00,2.13023,2.13062,2.13023,2.13062,4925478.0
2007-08-16 17:46:00,2.13068,2.13093,2.13068,2.13093,1343890.0
2007-08-16 17:47:00,2.13102,2.13102,2.13085,2.13086,9085382.0
2007-08-16 17:48:00,2.13093,2.13143,2.12953,2.13143,9753219.0
2007-08-16 17:49:00,2.13164,2.13239,2.13164,2.13222,25168958.0
2007-08-16 17:50:00,2.1327,2.13371,2.1327,2.13371,783734.0
2007-08-16 17:51:00,2.13402,2.13477,2.13402,2.13477,5418826.0
2007-08-16 17:52:00,2.13487,2.13532,2.13484,2.13532,7513813.0
2007-08-16 17:53:00,2.13535,2.1359,2.13535,2.13578,723679.0
2007-08-16 17:54:00,2.13574,2.13597,2.1353,2.1353,3821457.0
2007-08-16 17:55:00,2.13534,2.13578,2.13528,2.13578,5496491.0
2007-08-16 17:56:00,2.13584,2.13614,2.13569,2.13569,1309577.0
2007-08-16 17:57:00,2.13562,2.13562,2.13528,2.13529,5925754.0
2007-08-16 17:58:00,2.13494,2.13494,2.13438,2.13438,5084048.0
2007-08-16 17:59:00,2.1344,2.1344,2.13408,2.13413,4772201.0
2007-08-16 18:00:00,2.13398,2.13398,2.13299,2.13299,8614144.0
2007-08-16 18:01:00,2.13291,2.13291,2.13243,2.13288,7718603.0
2007-08-16 18:02:00,2.13318,2.13375,2.13318,2.13358,8017417.0
2007-08-16 18:03:00,2.1339,2.13481,2.1339,2.13481,4190463.0
2007-08-16 18:04:00,2.13495,2.13526,2.13495,2.13526,13603085.0
2007-08-16 18:05:00,2.13525,2.13568,2.13525,2.13568,5646109.0
2007-08-16 18:06:00,2.13573,2.13607,2.13556,2.13556,4433343.0
2007-08-16 18:07:00,2.13546,2.13578,2.13525,2.13578,9559501.0
2007-08-16 18:08:00,2.13589,2.13607,2.13589,2.13601,22431042.0
2007-08-16 18:09:00,2.13581,2.13581,2.13479,2.13479,19487269.0
2007-08-16 18:10:00,2.13474,2.13474,2.13431,2.13431,5898352.0
2007-08-16 18:11:00,2.13432,2.1347,2.13398,2.1347,18906229.0
2007-08-16 18:12:00,2.13481,2.13483,2.1335,2.13483,31675165.0
2007-08-16 18:13:00,2.13475,2.13475,2.13419,2.13419,4796916.0
2007-08-16 18:14:00,2.13391,2.13391,2.13324,2.13324,3167040.0
2007-08-16 18:15:00,2.13276,2.13311,2.13276,2.13293,2091626.0
2007-08-16 18:16:00,2.13291,2.13291,2.13251,2.13254,2332110.0
2007-08-16 18:17:00,2.13251,2.13251,2.13199,2.13199,2846051.0
2007-08-16 18:18:00,2.1321,2.13221,2.13189,2.13189,988879.0
2007-08-16 18:19:00,2.13134,2.13164,2.13134,2.13155,9757109.0
2007-08-16 18:20:00,2.13142,2.13162,2.1313,2.13162,10167035.0
2007-08-16 18:21:00,2.13166,2.13186,2.13162,2.13173,15998960.0
2007-08-16 18:22:00,2.13186,2.13216,2.13186,2.13203,4565612.0
2007-08-16 18:23:00,2.13203,2.13203,2.13107,2.13107,2792651.0
2007-08-16 18:24:00,2.13103,2.13111,2.13097,2.13098,6238160.0
2007-08-16 18:25:00,2.13098,2.1313,2.13098,2.1313,11204936.0
2007-08-16 18:26:00,2.13143,2.13185,2.13143,2.13185,294635.0
2007-08-16 18:27:00,2.13196,2.13251,2.13196,2.13251,5178933.0
2007-08-16 18:28:00,2.13259,2.13292,2.13259,2.13292,18789359.0
2007-08-16 18:29:00,2.13305,2.13351,2.13305,2.13351,5618474.0
2007-08-16 18:30:00,2.13347,2.13394,2.13347,2.13394,5541719.0
2007-08-16 18:31:00,2.13394,2.13426,2.13394,2.13426,14176809.0
2007-08-16 18:32:00,2.13455,2.13466,2.13441,2.13441,7398046.0
2007-08-16 18:33:00,2.13413,2.13418,2.13391,2.134,7081183.0
2007-08-16 18:34:00,2.13379,2.1339,2.13341,2.1339,16326106.0
2007-08-16 18:35:00,2.13381,2.13402,2.13379,2.13379,5503577.0
2007-08-16 18:36:00,2.13369,2.13373,2.13312,2.13312,34744587.0
2007-08-16 18:37:00,2.13336,2.13341,2.13322,2.13341,7357441.0
2007-08-16 18:38:00,2.13344,2.13367,2.13317,2.13317,3165291.0
2007-08-16 18:39:00,2.13311,2.13314,2.13284,2.13314,11751292.0
2007-08-16 18:40:00,2.13309,2.13309,2.13276,2.13277,5892904.0
2007-08-16 18:41:00,2.13264,2.13274,2.13251,2.13259,5829206.0
2007-08-16 18:42:00,2.1325,2.1325,2.13182,2.13216,4586501.0
2007-08-16 18:43:00,2.13216,2.13216,2.1315,2.1315,1599305.0
2007-08-16 18:44:00,2.13137,2.13137,2.13099,2.13136,1147219.0
2007-08-16 18:45:00,2.13159,2.13184,2.13159,2.13171,3421679.0
2007-08-16 18:46:00,2.13161,2.13161,2.12987,2.12987,4660792.0
2007-08-16 18:47:00,2.12973,2.12973,2.12889,2.12889,2183903.0
2007-08-16 18:48:00,2.12847,2.129,2.12847,2.12895,12440054.0
2007-08-16 18:49:00,2.12879,2.12939,2.12879,2.12912,2435315.0
2007-08-16 18:50:00,2.12903,2.12903,2.12875,2.129,10782473.0
2007-08-16 18:51:00,2.12884,2.12927,2.12884,2.12921,3159444.0
2007-08-16 18:52:00,2.12916,2.1292,2.12889,2.12912,2287006.0
2007-08-16 18:53:00,2.12916,2.12962,2.12916,2.12962,9634335.0
2007-08-16 18:54:00,2.12966,2.13016,2.12966,2.12985,3589758.0
2007-08-16 18:55:00,2.12953,2.12953,2.12852,2.12852,17013149.0
2007-08-16 18:56:00,2.12845,2.12858,2.12845,2.12856,3157847.0
2007-08-16 18:57:00,2.12864,2.12898,2.12846,2.12898,2414517.0
2007-08-16 18:58:00,2.12889,2.12889,2.12804,2.12804,2680978.0
2007-08-16 18:59:00,2.12764,2.12797,2.12739,2.12739,3460165.0
2007-08-16 19:00:00,2.12746,2.12746,2.12702,2.12717,3525506.0
2007-08-16 19:01:00,2.12716,2.12723,2.12691,2.12691,2119058.0
2007-08-16 19:02:00,2.12676,2.12692,2.12634,2.12692,9458691.0
2007-08-16 19:03:00,2.12743,2.12791,2.12733,2.12791,7926284.0
2007-08-16 19:04:00,2.12793,2.12826,2.12793,2.12826,3144268.0
2007-08-16 19:05:00,2.12836,2.12855,2.12835,2.12855,7750171.0
2007-08-16 19:06:00,2.12863,2.1289,2.12863,2.12885,620426.0
2007-08-16 19:07:00,2.129,2.12948,2.129,2.12924,2508819.0
2007-08-16 19:08:00,2.12882,2.12931,2.12882,2.12906,11553496.0
2007-08-16 19:09:00,2.12883,2.12883,2.12858,2.12882,8968090.0
2007-08-16 19:10:00,2.12869,2.12869,2.12815,2.12815,3288443.0
2007-08-16 19:11:00,2.12804,2.12804,2.12735,2.12735,5962117.0
2007-08-16 19:12:00,2.12778,2.1278,2.12766,2.1278,6632637.0
2007-08-16 19:13:00,2.12787,2.12839,2.12783,2.12839,4420298.0
2007-08-16 19:14:00,2.12851,2.12924,2.12851,2.12924,4643280.0
2007-08-16 19:15:00,2.12929,2.12969,2.12929,2.12969,3128660.0
2007-08-16 19:16:00,2.12971,2.13003,2.12919,2.12919,3670782.0
2007-08-16 19:17:00,2.12902,2.12902,2.12791,2.12791,13533674.0
2007-08-16 19:18:00,2.12794,2.12794,2.12726,2.12727,3296294.0
2007-08-16 19:19:00,2.12699,2.12699,2.12594,2.12594,27071052.0
2007-08-16 19:20:00,2.1264,2.12719,2.1264,2.12719,3123900.0
2007-08-16 19:21:00,2.12725,2.12803,2.12725,2.12803,4017363.0
2007-08-16 19:22:00,2.12781,2.12781,2.12748,2.12748,2083883.0
2007-08-16 19:23:00,2.12744,2.12796,2.12737,2.12796,5978731.0
2007-08-16 19:24:00,2.12806,2.12846,2.12802,2.12802,2913963.0
2007-08-16 19:25:00,2.12781,2.12781,2.12758,2.12764,3694768.0
2007-08-16 19:26:00,2.12763,2.12763,2.12732,2.12732,1393089.0
2007-08-16 19:27:00,2.1273,2.1273,2.12607,2.12607,5884241.0
2007-08-16 19:28:00,2.12611,2.12611,2.12571,2.12571,3095220.0
2007-08-16 19:29:00,2.12561,2.12561,2.12418,2.12418,14002676.0
2007-08-16 19:30:00,2.12398,2.12398,2.12371,2.12395,4834893.0
2007-08-16 19:31:00,2.12397,2.12408,2.12361,2.12407,5721127.0
2007-08-16 19:32:00,2.12394,2.12394,2.12348,2.12354,6433608.0
2007-08-16 19:33:00,2.12358,2.12409,2.12358,2.12391,1475370.0
2007-08-16 19:34:00,2.12406,2.12443,2.12399,2.12443,1782958.0
2007-08-16 19:35:00,2.12456,2.12483,2.12454,2.12462,2671672.0
2007-08-16 19:36:00,2.12466,2.12466,2.12428,2.12428,4392201.0
2007-08-16 19:37:00,2.12429,2.12487,2.12429,2.12487,17216441.0
2007-08-16 19:38:00,2.12486,2.12556,2.12486,2.12556,5138342.0
2007-08-16 19:39:00,2.12577,2.12663,2.12572,2.12663,6746696.0
2007-08-16 19:40:00,2.1268,2.12725,2.1268,2.1272,3458655.0
2007-08-16 19:41:00,2.12705,2.12705,2.12648,2.12684,10171901.0
2007-08-16 19:42:00,2.12693,2.12724,2.12693,2.12699,3669491.0
2007-08-16 19:43:00,2.12679,2.12679,2.12667,2.12667,4319600.0
2007-08-16 19:44:00,2.12667,2.12686,2.12667,2.12678,2910926.0
2007-08-16 19:45:00,2.12655,2.12655,2.12582,2.12582,9148511.0
2007-08-16 19:46:00,2.12567,2.12596,2.12559,2.12596,2108965.0
2007-08-16 19:47:00,2.12571,2.12648,2.12571,2.12648,6611733.0
2007-08-16 19:48:00,2.1265,2.1265,2.1262,2.1263,3899221.0
2007-08-16 19:49:00,2.12635,2.12635,2.12603,2.12619,15901523.0
2007-08-16 19:50:00,2.12615,2.12615,2.12561,2.12575,581822.0
2007-08-16 19:51:00,2.12573,2.12612,2.12546,2.12546,24533645.0
2007-08-16 19:52:00,2.12541,2.12566,2.1253,2.12566,19691829.0
2007-08-16 19:53:00,2.12595,2.12623,2.12588,2.12588,8743425.0
2007-08-16 19:54:00,2.12575,2.12575,2.12542,2.12542,4002538.0
2007-08-16 19:55:00,2.12561,2.12616,2.12561,2.12616,24245545.0
2007-08-16 19:56:00,2.12631,2.12662,2.12631,2.12632,1797569.0
2007-08-16 19:57:00,2.12623,2.12624,2.12611,2.12613,2928831.0
2007-08-16 19:58:00,2.12614,2.12635,2.12605,2.12635,7294223.0
2007-08-16 19:59:00,2.12639,2.1268,2.12638,2.1268,5677939.0
2007-08-16 20:00:00,2.12692,2.12706,2.12688,2.12706,9690584.0
2007-08-16 20:01:00,2.12708,2.12738,2.12708,2.12727,17005137.0
2007-08-16 20:02:00,2.12732,2.12747,2.12729,2.12734,35859043.0
2007-08-16 20:03:00,2.12727,2.12727,2.12707,2.12719,2501375.0
2007-08-16 20:04:00,2.12718,2.1275,2.12718,2.1275,5232393.0
2007-08-16 20:05:00,2.12747,2.12747,2.12561,2.12654,2634226.0
2007-08-16 20:06:00,2.12672,2.12699,2.12646,2.12646,11388444.0
2007-08-16 20:07:00,2.12628,2.12628,2.12597,2.12607,5834959.0
2007-08-16 20:08:00,2.12601,2.12611,2.12572,2.12611,9785668.0
2007-08-16 20:09:00,2.1262,2.12648,2.1262,2.12647,2780330.0
2007-08-16 20:10:00,2.12672,2.1268,2.12671,2.12674,17757702.0
2007-08-16 20:11:00,2.12688,2.12701,2.12679,2.12701,10928670.0
2007-08-16 20:12:00,2.12719,2.12758,2.12719,2.1275,3646684.0
2007-08-16 20:13:00,2.12761,2.12794,2.12739,2.12794,3082743.0
2007-08-16 20:14:00,2.12786,2.12823,2.12786,2.12823,5308376.0
2007-08-16 20:15:00,2.12831,2.12859,2.12831,2.12859,4143765.0
2007-08-16 20:16:00,2.12867,2.12895,2.12867,2.12895,7018612.0
2007-08-16 20:17:00,2.12898,2.12928,2.12898,2.12928,3483049.0
2007-08-16 20:18:00,2.12936,2.12967,2.12935,2.12967,11972751.0
2007-08-16 20:19:00,2.12987,2.13002,2.12968,2.12968,9862817.0
2007-08-16 20:20:00,2.12981,2.12987,2.12965,2.12965,1542160.0
2007-08-16 20:21:00,2.12941,2.12941,2.12912,2.12912,4919309.0
2007-08-16 20:22:00,2.129,2.129,2.12857,2.12876,22669543.0
2007-08-16 20:23:00,2.12891,2.12927,2.12833,2.12927,4594471.0
2007-08-16 20:24:00,2.12944,2.12966,2.12944,2.12966,23431057.0
2007-08-16 20:25:00,2.12972,2.12996,2.12972,2.12996,21206946.0
2007-08-16 20:26:00,2.13,2.13023,2.12987,2.13023,7787550.0
2007-08-16 20:27:00,2.1301,2.13026,2.12983,2.12983,6334483.0
2007-08-16 20:28:00,2.12988,2.12999,2.1298,2.12999,7528668.0
2007-08-16 20:29:00,2.13012,2.13039,2.13012,2.1303,23560195.0
2007-08-16 20:30:00,2.13021,2.13021,2.12982,2.12995,3111177.0
2007-08-16 20:31:00,2.12997,2.13027,2.12977,2.12977,12696550.0
2007-08-16 20:32:00,2.12964,2.1299,2.12939,2.12957,32490912.0
2007-08-16 20:33:00,2.12954,2.12973,2.12928,2.12973,8230182.0
2007-08-16 20:34:00,2.12979,2.13008,2.12979,2.12994,786657.0
2007-08-16 20:35:00,2.13003,2.13058,2.13003,2.1305,9207118.0
2007-08-16 20:36:00,2.13017,2.1309,2.13017,2.1309,9769610.0
2007-08-16 20:37:00,2.13097,2.13125,2.13097,2.13108,4117771.0
2007-08-16 20:38:00,2.13095,2.13095,2.13074,2.13088,2586908.0
2007-08-16 20:39:00,2.13074,2.13115,2.13074,2.13115,4747320.0
2007-08-16 20:40:00,2.13114,2.13114,2.13086,2.13094,14717351.0
2007-08-16 20:41:00,2.13115,2.13128,2.13114,2.13119,2584345.0
2007-08-16 20:42:00,2.13138,2.13222,2.13138,2.13222,25181575.0
2007-08-16 20:43:00,2.13232,2.13232,2.13193,2.13193,12522939.0
2007-08-16 20:44:00,2.13191,2.13193,2.13179,2.13179,5319895.0
2007-08-16 20:45:00,2.13174,2.13174,2.13127,2.13151,5862983.0
2007-08-16 20:46:00,2.13168,2.13197,2.13044,2.13196,3072135.0
2007-08-16 20:47:00,2.13206,2.13235,2.13201,2.13235,23607029.0
2007-08-16 20:48:00,2.13232,2.13232,2.13194,2.13201,3179414.0
2007-08-16 20:49:00,2.13174,2.13255,2.13174,2.13255,9445160.0
2007-08-16 20:50:00,2.13266,2.13274,2.13234,2.13249,10245851.0
2007-08-16 20:51:00,2.13229,2.13229,2.13191,2.13191,2487407.0
2007-08-16 20:52:00,2.13193,2.13204,2.13174,2.13204,2342803.0
2007-08-16 20:53:00,2.13205,2.13217,2.13193,2.13197,21731205.0
2007-08-16 20:54:00,2.13171,2.13178,2.1314,2.13168,6166075.0
2007-08-16 20:55:00,2.13164,2.13164,2.13144,2.13153,21702593.0
2007-08-16 20:56:00,2.13152,2.13167,2.13147,2.13167,10470631.0
2007-08-16 20:57:00,2.13178,2.13193,2.13175,2.1318,638534.0
2007-08-16 20:58:00,2.132,2.13202,2.13185,2.13185,7361670.0
2007-08-16 20:59:00,2.13184,2.13203,2.13163,2.13203,1698776.0
2007-08-16 21:00:00,2.13197,2.13205,2.13183,2.13183,5229756.0
2007-08-16 21:01:00,2.13181,2.13181,2.13121,2.13125,1488305.0
2007-08-16 21:02:00,2.13126,2.13135,2.13096,2.13123,4112297.0
2007-08-16 21:03:00,2.1313,2.1314,2.12987,2.13127,10833475.0
2007-08-16 21:04:00,2.13135,2.13135,2.13107,2.13107,1282835.0
2007-08-16 21:05:00,2.1311,2.1311,2.13062,2.13062,583009.0
2007-08-16 21:06:00,2.13041,2.13065,2.1304,2.1304,19217814.0
2007-08-16 21:07:00,2.13054,2.13064,2.13011,2.13011,4625673.0
2007-08-16 21:08:00,2.12999,2.12999,2.12951,2.12951,1731046.0
2007-08-16 21:09:00,2.12967,2.12975,2.12942,2.12942,22428645.0
2007-08-16 21:10:00,2.1298,2.1301,2.12943,2.1301,2858390.0
2007-08-16 21:11:00,2.13021,2.13114,2.13021,2.13114,8718956.0
2007-08-16 21:12:00,2.13121,2.13163,2.13121,2.13163,24093300.0
2007-08-16 21:13:00,2.1317,2.13206,2.1317,2.13203,22130019.0
2007-08-16 21:14:00,2.13205,2.13261,2.13205,2.13261,2892027.0
2007-08-16 21:15:00,2.13272,2.13319,2.13272,2.13319,3144286.0
2007-08-16 21:16:00,2.13326,2.13369,2.13326,2.13369,5362021.0
2007-08-16 21:17:00,2.13366,2.13366,2.13339,2.13347,22387834.0
2007-08-16 21:18:00,2.13363,2.13427,2.13363,2.13393,4014957.0
2007-08-16 21:19:00,2.13377,2.13388,2.13369,2.13381,1897964.0
2007-08-16 21:20:00,2.13398,2.13419,2.1339,2.1339,3129384.0
2007-08-16 21:21:00,2.13372,2.13377,2.13359,2.13368,28063178.0
2007-08-16 21:22:00,2.13339,2.13341,2.13323,2.13323,31240229.0
2007-08-16 21:23:00,2.13317,2.13324,2.13306,2.13306,11280059.0
2007-08-16 21:24:00,2.13339,2.13385,2.13339,2.13385,7468311.0
2007-08-16 21:25:00,2.13405,2.13461,2.13405,2.13435,4457706.0
2007-08-16 21:26:00,2.13441,2.13452,2.13436,2.13436,10974116.0
2007-08-16 21:27:00,2.13436,2.13445,2.13429,2.13429,7750361.0
2007-08-16 21:28:00,2.1344,2.1344,2.13404,2.1342,6379607.0
2007-08-16 21:29:00,2.13424,2.13428,2.13401,2.13428,7639258.0
2007-08-16 21:30:00,2.13423,2.13447,2.13423,2.13447,2281993.0
2007-08-16 21:31:00,2.13436,2.13491,2.13408,2.13491,2700903.0
2007-08-16 21:32:00,2.13488,2.13488,2.13442,2.13473,11125683.0
2007-08-16 21:33:00,2.13488,2.1354,2.13488,2.13508,16277843.0
2007-08-16 21:34:00,2.13505,2.13533,2.13499,2.13533,9471639.0
2007-08-16 21:35:00,2.13554,2.13568,2.13554,2.13561,6872212.0
2007-08-16 21:36:00,2.1356,2.1356,2.13497,2.13497,2263713.0
2007-08-16 21:37:00,2.13504,2.13512,2.13491,2.13511,4241321.0
2007-08-16 21:38:00,2.13528,2.13551,2.13495,2.13495,3377320.0
2007-08-16 21:39:00,2.13472,2.13472,2.13447,2.1346,14911125.0
2007-08-16 21:40:00,2.13461,2.13473,2.13449,2.13469,1658752.0
2007-08-16 21:41:00,2.13449,2.13449,2.13413,2.13413,8709472.0
2007-08-16 21:42:00,2.13414,2.13448,2.13402,2.13448,7819331.0
2007-08-16 21:43:00,2.13446,2.13461,2.13432,2.13451,4271308.0
2007-08-16 21:44:00,2.13484,2.13541,2.13477,2.13541,17907211.0
2007-08-16 21:45:00,2.13546,2.13681,2.13546,2.13681,3119050.0
2007-08-16 21:46:00,2.13685,2.13687,2.13633,2.13633,9050685.0
2007-08-16 21:47:00,2.13621,2.13637,2.13609,2.13609,12042028.0
2007-08-16 21:48:00,2.13586,2.13586,2.13539,2.13562,12495696.0
2007-08-16 21:49:00,2.13574,2.13608,2.13564,2.13577,5530231.0
2007-08-16 21:50:00,2.13557,2.13557,2.13473,2.13473,2163192.0
2007-08-16 21:51:00,2.1346,2.1346,2.13314,2.13314,32720736.0
2007-08-16 21:52:00,2.13333,2.13333,2.13236,2.13298,1955212.0
2007-08-16 21:53:00,2.13305,2.13328,2.13305,2.13326,5283638.0
2007-08-16 21:54:00,2.13362,2.13376,2.13327,2.13347,2022033.0
2007-08-16 21:55:00,2.13328,2.13328,2.13277,2.13294,5889789.0
2007-08-16 21:56:00,2.13293,2.13304,2.13274,2.13274,9499497.0
2007-08-16 21:57:00,2.13249,2.13249,2.13133,2.13133,15450114.0
2007-08-16 21:58:00,2.13113,2.13113,2.1303,2.1303,14123074.0
2007-08-16 21:59:00,2.13079,2.13109,2.13079,2.13109,4046949.0
2007-08-16 22:00:00,2.13112,2.13129,2.1308,2.13129,4044753.0
2007-08-16 22:01:00,2.13133,2.13185,2.13133,2.13185,5261689.0
2007-08-16 22:02:00,2.13196,2.13207,2.13189,2.13198,5363967.0
2007-08-16 22:03:00,2.13239,2.13315,2.13239,2.13309,11060923.0
2007-08-16 22:04:00,2.133,2.133,2.13234,2.13234,39585560.0
2007-08-16 22:05:00,2.13218,2.13218,2.13084,2.13084,5949083.0
2007-08-16 22:06:00,2.13075,2.13075,2.13025,2.13047,3248093.0
2007-08-16 22:07:00,2.13055,2.13077,2.13043,2.13043,10188755.0
2007-08-16 22:08:00,2.13092,2.13123,2.13092,2.13116,1377975.0
2007-08-16 22:09:00,2.13135,2.13164,2.13135,2.13164,11834441.0
2007-08-16 22:10:00,2.13162,2.13216,2.13162,2.13216,1615194.0
2007-08-16 22:11:00,2.13216,2.13263,2.13216,2.13263,8607111.0
2007-08-16 22:12:00,2.13268,2.133,2.13258,2.133,1612587.0
2007-08-16 22:13:00,2.13306,2.13349,2.13306,2.13347,5253106.0
2007-08-16 22:14:00,2.13356,2.13408,2.13355,2.13408,10265061.0
2007-08-16 22:15:00,2.13411,2.13426,2.13393,2.13393,15373648.0
2007-08-16 22:16:00,2.134,2.134,2.13371,2.13371,18314393.0
2007-08-16 22:17:00,2.13346,2.13385,2.13346,2.13385,6943571.0
2007-08-16 22:18:00,2.13425,2.13452,2.13425,2.13447,15376187.0
2007-08-16 22:19:00,2.13458,2.13479,2.13458,2.13461,4804313.0
2007-08-16 22:20:00,2.13453,2.13464,2.13442,2.13442,7897712.0
2007-08-16 22:21:00,2.13421,2.13421,2.13375,2.13375,25082038.0
2007-08-16 22:22:00,2.13348,2.13348,2.13301,2.13301,1433597.0
2007-08-16 22:23:00,2.13293,2.13328,2.13293,2.13328,2338282.0
2007-08-16 22:24:00,2.13337,2.13337,2.13312,2.13318,9430751.0
2007-08-16 22:25:00,2.13335,2.13415,2.13335,2.13415,1428539.0
2007-08-16 22:26:00,2.13423,2.13479,2.13423,2.13462,7088590.0
2007-08-16 22:27:00,2.13477,2.13491,2.13462,2.13488,3580100.0
2007-08-16 22:28:00,2.13504,2.13504,2.13491,2.13498,14222779.0
2007-08-16 22:29:00,2.13492,2.13492,2.13443,2.13443,7420514.0
2007-08-16 22:30:00,2.13426,2.13438,2.1339,2.1339,4660070.0
2007-08-16 22:31:00,2.13383,2.13383,2.13361,2.1337,11211215.0
2007-08-16 22:32:00,2.13351,2.13369,2.13329,2.13329,9586440.0
2007-08-16 22:33:00,2.13316,2.13316,2.13253,2.13253,4673859.0
2007-08-16 22:34:00,2.13237,2.13237,2.13183,2.13183,6281923.0
2007-08-16 22:35:00,2.13168,2.13198,2.13157,2.13198,2637682.0
2007-08-16 22:36:00,2.13216,2.13255,2.13216,2.13255,19686493.0
2007-08-16 22:37:00,2.13257,2.13282,2.13252,2.13282,9083208.0
2007-08-16 22:38:00,2.13285,2.13293,2.1327,2.1327,8809444.0
2007-08-16 22:39:00,2.13266,2.1327,2.13247,2.13247,3735574.0
2007-08-16 22:40:00,2.1325,2.1325,2.1323,2.1323,22467606.0
2007-08-16 22:41:00,2.13244,2.13264,2.13244,2.13264,5212332.0
2007-08-16 22:42:00,2.13304,2.13362,2.13304,2.13362,2098082.0
2007-08-16 22:43:00,2.13379,2.13385,2.13316,2.13316,5298477.0
2007-08-16 22:44:00,2.1334,2.13371,2.1334,2.13357,13269693.0
2007-08-16 22:45:00,2.1333,2.1333,2.13294,2.13294,4031203.0
2007-08-16 22:46:00,2.13293,2.13306,2.13293,2.133,6295105.0
2007-08-16 22:47:00,2.13313,2.13313,2.13286,2.13287,7609604.0
2007-08-16 22:48:00,2.13293,2.13315,2.13293,2.13315,4142496.0
2007-08-16 22:49:00,2.13338,2.1335,2.13309,2.13309,2257484.0
2007-08-16 22:50:00,2.1332,2.13325,2.13319,2.13319,1617130.0
2007-08-16 22:51:00,2.13308,2.13308,2.13284,2.13284,8745047.0
2007-08-16 22:52:00,2.13261,2.13261,2.13237,2.1324,4694978.0
2007-08-16 22:53:00,2.13231,2.13231,2.13206,2.13222,13956221.0
2007-08-16 22:54:00,2.13235,2.13236,2.1319,2.13217,28167624.0
2007-08-16 22:55:00,2.13225,2.13238,2.13224,2.13238,26603437.0
2007-08-16 22:56:00,2.13246,2.13272,2.1324,2.1324,4288423.0
2007-08-16 22:57:00,2.13297,2.13323,2.13297,2.13323,3582549.0
2007-08-16 22:58:00,2.13323,2.1333,2.13323,2.13328,2237224.0
2007-08-16 22:59:00,2.13328,2.13336,2.13308,2.13308,2485699.0
2007-08-16 23:00:00,2.13284,2.13284,2.13193,2.13193,2548226.0
2007-08-16 23:01:00,2.13187,2.13215,2.13165,2.13215,3750812.0
2007-08-16 23:02:00,2.13224,2.13241,2.13223,2.13241,48417829.0
2007-08-16 23:03:00,2.13242,2.13242,2.13225,2.13237,3060905.0
2007-08-16 23:04:00,2.13224,2.13234,2.13215,2.13234,4437860.0
2007-08-16 23:05:00,2.13225,2.13225,2.1318,2.13207,477420.0
2007-08-16 23:06:00,2.13188,2.13202,2.13173,2.13202,2537170.0
2007-08-16 23:07:00,2.13213,2.13233,2.13213,2.13218,8003020.0
2007-08-16 23:08:00,2.13218,2.13228,2.1321,2.1321,19307642.0
2007-08-16 23:09:00,2.13215,2.13233,2.13215,2.13233,9943297.0
2007-08-16 23:10:00,2.13222,2.13222,2.13199,2.13199,8644599.0
2007-08-16 23:11:00,2.13185,2.13192,2.13163,2.13175,4585693.0
2007-08-16 23:12:00,2.13181,2.1321,2.13181,2.1321,6712696.0
2007-08-16 23:13:00,2.1321,2.13224,2.1321,2.13223,1819239.0
2007-08-16 23:14:00,2.13229,2.13235,2.13222,2.13225,3000180.0
2007-08-16 23:15:00,2.13217,2.13217,2.13202,2.13214,3133679.0
2007-08-16 23:16:00,2.13218,2.13222,2.13209,2.13215,11285890.0
2007-08-16 23:17:00,2.13231,2.13243,2.1321,2.1321,8848190.0
2007-08-16 23:18:00,2.13236,2.13246,2.13233,2.13246,3881666.0
2007-08-16 23:19:00,2.13243,2.13287,2.13243,2.13287,2477397.0
2007-08-16 23:20:00,2.13276,2.13282,2.1323,2.13257,23499836.0
2007-08-16 23:21:00,2.13257,2.13257,2.1323,2.1324,9420063.0
2007-08-16 23:22:00,2.1325,2.13266,2.1325,2.13266,4959427.0
2007-08-16 23:23:00,2.13259,2.13259,2.13215,2.13215,3644969.0
2007-08-16 23:24:00,2.13193,2.13193,2.13145,2.13145,1738471.0
2007-08-16 23:25:00,2.13108,2.13108,2.13068,2.13068,2912886.0
2007-08-16 23:26:00,2.13067,2.13072,2.1304,2.13072,5676933.0
2007-08-16 23:27:00,2.13084,2.13115,2.13084,2.13115,1102845.0
2007-08-16 23:28:00,2.13119,2.13126,2.13094,2.13094,7486086.0
2007-08-16 23:29:00,2.1311,2.1315,2.1311,2.13126,1974309.0
2007-08-16 23:30:00,2.13107,2.13107,2.13071,2.13084,8152588.0
2007-08-16 23:31:00,2.13087,2.13109,2.13087,2.13099,2504968.0
2007-08-16 23:32:00,2.13104,2.13124,2.13078,2.13124,8967161.0
2007-08-16 23:33:00,2.13128,2.13166,2.13128,2.13166,5514066.0
2007-08-16 23:34:00,2.13179,2.13194,2.13179,2.13194,1556357.0
2007-08-16 23:35:00,2.1319,2.1319,2.13167,2.13167,5905939.0
2007-08-16 23:36:00,2.13172,2.13172,2.13148,2.13148,5139779.0
2007-08-16 23:37:00,2.13143,2.13143,2.13128,2.13133,1758443.0
2007-08-16 23:38:00,2.13129,2.13129,2.13081,2.13081,1563056.0
2007-08-16 23:39:00,2.1308,2.13086,2.13066,2.13066,6258035.0
2007-08-16 23:40:00,2.13056,2.13083,2.13056,2.13081,948838.0
2007-08-16 23:41:00,2.13067,2.13068,2.13035,2.13035,4193488.0
2007-08-16 23:42:00,2.13041,2.1306,2.13041,2.1306,1267893.0
2007-08-16 23:43:00,2.13054,2.13104,2.1305,2.13104,3581346.0
2007-08-16 23:44:00,2.13141,2.13193,2.13141,2.13193,1266734.0
2007-08-16 23:45:00,2.13195,2.13227,2.13195,2.13227,3794088.0
2007-08-16 23:46:00,2.13234,2.13287,2.13234,2.13287,13169474.0
2007-08-16 23:47:00,2.13293,2.13407,2.13293,2.13402,2947330.0
2007-08-16 23:48:00,2.13378,2.13378,2.13331,2.13331,10073806.0
2007-08-16 23:49:00,2.13322,2.13324,2.13285,2.13321,3660094.0
2007-08-16 23:50:00,2.13359,2.13404,2.13359,2.13392,9621448.0
2007-08-16 23:52:00,2.13374,2.13428,2.13374,2.13418,17259430.0
2007-08-16 23:53:00,2.13392,2.13392,2.13322,2.13322,10235708.0
2007-08-16 23:54:00,2.13337,2.1339,2.13337,2.1339,3160140.0
2007-08-16 23:55:00,2.13367,2.13367,2.13336,2.13338,3331637.0
2007-08-16 23:56:00,2.13378,2.13446,2.13378,2.13446,16512361.0
2007-08-16 23:57:00,2.13454,2.13477,2.13448,2.13448,12981106.0
2007-08-16 23:58:00,2.13441,2.13465,2.13426,2.13465,3683954.0
2007-08-16 23:59:00,2.13486,2.13491,2.13453,2.13453,5020015.0
2007-08-17 00:00:00,2.1343,2.13431,2.13407,2.13407,4017241.0
2007-08-17 00:01:00,2.13402,2.13416,2.13393,2.13416,4808358.0
2007-08-17 00:02:00,2.13432,2.13558,2.13432,2.13558,1827487.0
2007-08-17 00:03:00,2.13549,2.13561,2.13526,2.13526,2270951.0
2007-08-17 00:04:00,2.13516,2.13519,2.13499,2.13505,22037258.0
2007-08-17 00:05:00,2.13497,2.13497,2.13477,2.13491,3000810.0
2007-08-17 00:06:00,2.13496,2.1351,2.13496,2.13499,9323902.0
2007-08-17 00:07:00,2.13503,2.13503,2.13357,2.13357,16400787.0
2007-08-17 00:08:00,2.13351,2.13351,2.13326,2.13346,2809030.0
2007-08-17 00:09:00,2.13394,2.13423,2.13389,2.13423,13540344.0
2007-08-17 00:10:00,2.13429,2.13483,2.13429,2.13483,5337442.0
2007-08-17 00:11:00,2.13471,2.13471,2.13395,2.13395,3040987.0
2007-08-17 00:12:00,2.13392,2.13392,2.13355,2.13355,2407295.0
2007-08-17 00:13:00,2.13327,2.13339,2.13319,2.13339,2141638.0
2007-08-17 00:14:00,2.13337,2.1334,2.13323,2.13323,16934863.0
2007-08-17 00:15:00,2.13339,2.13342,2.13334,2.13334,17116417.0
2007-08-17 00:16:00,2.13328,2.13328,2.13267,2.13275,12046287.0
2007-08-17 00:17:00,2.13258,2.13258,2.13248,2.13251,14286697.0
2007-08-17 00:18:00,2.13257,2.13257,2.13238,2.1324,6774260.0
2007-08-17 00:19:00,2.13248,2.13262,2.13244,2.13262,3878300.0
2007-08-17 00:20:00,2.13265,2.13279,2.13265,2.13268,4766401.0
2007-08-17 00:21:00,2.13256,2.13279,2.13232,2.13279,3353490.0
2007-08-17 00:22:00,2.13279,2.13306,2.1327,2.13306,4635014.0
2007-08-17 00:23:00,2.13346,2.13368,2.13316,2.13359,6087703.0
2007-08-17 00:24:00,2.13362,2.13363,2.13306,2.13306,12554683.0
2007-08-17 00:25:00,2.13285,2.13285,2.13257,2.13257,3843977.0
2007-08-17 00:26:00,2.13253,2.13253,2.13236,2.13246,7177510.0
2007-08-17 00:27:00,2.13251,2.13251,2.13236,2.13237,7457223.0
2007-08-17 00:28:00,2.1324,2.13242,2.13232,2.13232,11695404.0
2007-08-17 00:29:00,2.1322,2.1322,2.13183,2.13183,7983393.0
2007-08-17 00:30:00,2.1318,2.1318,2.13156,2.13164,7179002.0
2007-08-17 00:31:00,2.13161,2.13161,2.13134,2.13137,7072886.0
2007-08-17 00:32:00,2.13126,2.13126,2.13105,2.13124,5211057.0
2007-08-17 00:33:00,2.13111,2.13111,2.1309,2.1309,4552197.0
2007-08-17 00:34:00,2.13082,2.13082,2.13059,2.13059,9233628.0
2007-08-17 00:35:00,2.13046,2.13046,2.13015,2.13015,3691525.0
2007-08-17 00:36:00,2.13002,2.13002,2.12973,2.12973,5251251.0
2007-08-17 00:37:00,2.1298,2.1298,2.12961,2.12961,13845813.0
2007-08-17 00:38:00,2.12973,2.13015,2.12963,2.13015,3689364.0
2007-08-17 00:39:00,2.13022,2.13022,2.12918,2.12918,2145052.0
2007-08-17 00:40:00,2.12908,2.12929,2.12903,2.12929,2211659.0
2007-08-17 00:41:00,2.12945,2.12974,2.12945,2.12974,3063791.0
2007-08-17 00:42:00,2.12995,2.13006,2.12992,2.12992,7815291.0
2007-08-17 00:43:00,2.12987,2.12987,2.12965,2.12975,5204538.0
2007-08-17 00:44:00,2.12954,2.12954,2.12869,2.12869,4091713.0
2007-08-17 00:45:00,2.12857,2.12864,2.12849,2.12864,4067955.0
2007-08-17 00:46:00,2.12868,2.12868,2.12851,2.1286,26167912.0
2007-08-17 00:47:00,2.12856,2.12873,2.12856,2.12873,2305667.0
2007-08-17 00:48:00,2.12897,2.12914,2.12863,2.12863,8238752.0
2007-08-17 00:49:00,2.12844,2.12891,2.12844,2.12891,3757352.0
2007-08-17 00:50:00,2.12912,2.12937,2.12906,2.12937,27518060.0
2007-08-17 00:51:00,2.12964,2.13004,2.12826,2.12826,6126493.0
2007-08-17 00:52:00,2.12982,2.13001,2.12981,2.12981,5958745.0
2007-08-17 00:53:00,2.12979,2.12989,2.12964,2.12977,5009848.0
2007-08-17 00:54:00,2.12983,2.12988,2.12973,2.12973,8436390.0
2007-08-17 00:55:00,2.12972,2.12972,2.12913,2.12913,4571087.0
2007-08-17 00:56:00,2.12868,2.12868,2.12825,2.12825,2903262.0
2007-08-17 00:57:00,2.12825,2.12837,2.12815,2.12837,1961064.0
2007-08-17 00:58:00,2.12833,2.12842,2.12833,2.12835,3518841.0
2007-08-17 00:59:00,2.12862,2.12885,2.12862,2.12883,4711912.0
2007-08-17 01:00:00,2.12895,2.129,2.12881,2.129,9068144.0
2007-08-17 01:01:00,2.12904,2.12927,2.12904,2.12922,5465401.0
2007-08-17 01:02:00,2.12912,2.12914,2.12904,2.12914,4505085.0
2007-08-17 01:03:00,2.12927,2.12977,2.12927,2.12977,14327746.0
2007-08-17 01:04:00,2.12985,2.13019,2.12985,2.13019,1772379.0
2007-08-17 01:05:00,2.13042,2.13114,2.13042,2.13114,648795.0
2007-08-17 01:06:00,2.13115,2.13115,2.13097,2.13104,9829356.0
2007-08-17 01:07:00,2.13099,2.13125,2.1308,2.13122,8597857.0
2007-08-17 01:08:00,2.13102,2.13128,2.13102,2.13128,11775179.0
2007-08-17 01:09:00,2.13154,2.13188,2.13154,2.13188,5393094.0
2007-08-17 01:10:00,2.13191,2.13238,2.13191,2.13238,6439701.0
2007-08-17 01:11:00,2.13236,2.13292,2.13236,2.13292,3104929.0
2007-08-17 01:12:00,2.13273,2.13273,2.13245,2.13265,10941354.0
2007-08-17 01:13:00,2.13274,2.13295,2.13273,2.13295,9831899.0
2007-08-17 01:14:00,2.13286,2.13286,2.13213,2.13213,24190886.0
2007-08-17 01:15:00,2.132,2.132,2.13107,2.13107,4036794.0
2007-08-17 01:16:00,2.13093,2.13093,2.13008,2.13008,15404604.0
2007-08-17 01:17:00,2.12987,2.12987,2.12924,2.12924,1388800.0
2007-08-17 01:18:00,2.12913,2.12913,2.12829,2.12829,12683207.0
2007-08-17 01:19:00,2.12811,2.12819,2.12776,2.12776,8520303.0
2007-08-17 01:20:00,2.12807,2.12828,2.12769,2.12769,5779470.0
2007-08-17 01:21:00,2.12753,2.12757,2.12715,2.12757,5279378.0
2007-08-17 01:22:00,2.1277,2.12818,2.12765,2.12818,3697008.0
2007-08-17 01:23:00,2.12822,2.12846,2.12809,2.12829,6884810.0
2007-08-17 01:24:00,2.1283,2.1283,2.12737,2.12745,1493493.0
2007-08-17 01:25:00,2.12739,2.12855,2.12739,2.12853,2895964.0
2007-08-17 01:26:00,2.12863,2.12897,2.12863,2.12897,8728159.0
2007-08-17 01:27:00,2.129,2.12929,2.129,2.12928,5662478.0
2007-08-17 01:28:00,2.1294,2.12979,2.1294,2.12979,7549595.0
2007-08-17 01:29:00,2.1297,2.13018,2.1297,2.13018,3385019.0
2007-08-17 01:30:00,2.1302,2.13076,2.1302,2.13076,4899515.0
2007-08-17 01:31:00,2.13071,2.13071,2.12975,2.12975,13925790.0
2007-08-17 01:32:00,2.12962,2.12962,2.12954,2.12956,11561138.0
2007-08-17 01:33:00,2.12953,2.12955,2.12948,2.12951,6534271.0
2007-08-17 01:34:00,2.12954,2.12968,2.12948,2.12955,2926833.0
2007-08-17 01:35:00,2.12942,2.12942,2.12922,2.12922,4563513.0
2007-08-17 01:36:00,2.12931,2.12931,2.12913,2.12931,6774685.0
2007-08-17 01:37:00,2.12956,2.13019,2.12956,2.13019,5661643.0
2007-08-17 01:38:00,2.13019,2.13076,2.13005,2.13076,9376728.0
2007-08-17 01:39:00,2.13088,2.13138,2.13088,2.13134,1470529.0
2007-08-17 01:40:00,2.13135,2.13135,2.13115,2.13124,12207528.0
2007-08-17 01:41:00,2.13133,2.13174,2.13133,2.13174,4325087.0
2007-08-17 01:42:00,2.13191,2.13216,2.13191,2.13216,5755232.0
2007-08-17 01:43:00,2.13218,2.13241,2.13218,2.13241,49882272.0
2007-08-17 01:44:00,2.13252,2.13282,2.13252,2.13269,523204.0
2007-08-17 01:45:00,2.13268,2.13268,2.13253,2.13253,2808318.0
2007-08-17 01:46:00,2.13246,2.13246,2.13231,2.13239,5387874.0
2007-08-17 01:47:00,2.13244,2.13248,2.13233,2.1324,17276762.0
2007-08-17 01:48:00,2.13239,2.13254,2.13239,2.13254,2721189.0
2007-08-17 01:49:00,2.13255,2.13261,2.13244,2.13261,1659305.0
2007-08-17 01:50:00,2.13295,2.13363,2.13295,2.13363,5112223.0
2007-08-17 01:51:00,2.1337,2.13382,2.13365,2.13382,7387840.0
2007-08-17 01:52:00,2.1338,2.1338,2.13362,2.13373,11232132.0
2007-08-17 01:53:00,2.13366,2.13384,2.13352,2.13384,2668130.0
2007-08-17 01:54:00,2.13405,2.13439,2.13405,2.13439,2258214.0
2007-08-17 01:55:00,2.13446,2.13465,2.13446,2.1346,2634287.0
2007-08-17 01:56:00,2.13473,2.13491,2.13469,2.13491,9346148.0
2007-08-17 01:57:00,2.13496,2.13546,2.13496,2.13546,15014271.0
2007-08-17 01:58:00,2.13554,2.13585,2.13554,2.13585,8235901.0
2007-08-17 01:59:00,2.13602,2.13618,2.13602,2.13616,9158476.0
2007-08-17 02:00:00,2.13599,2.13599,2.13561,2.13561,2263843.0
2007-08-17 02:01:00,2.13549,2.13549,2.13537,2.13542,2191854.0
2007-08-17 02:02:00,2.13542,2.13549,2.13524,2.13531,3362635.0
2007-08-17 02:03:00,2.13491,2.13517,2.13491,2.13499,4330867.0
2007-08-17 02:04:00,2.13489,2.13489,2.13477,2.13489,25698838.0
2007-08-17 02:05:00,2.13483,2.135,2.13456,2.13499,26939197.0
2007-08-17 02:06:00,2.13498,2.13502,2.13486,2.13486,14349394.0
2007-08-17 02:07:00,2.13483,2.13505,2.13475,2.13477,4624228.0
2007-08-17 02:08:00,2.13487,2.13494,2.13487,2.13494,1016160.0
2007-08-17 02:09:00,2.13505,2.1352,2.13505,2.1352,1505988.0
2007-08-17 02:10:00,2.13528,2.13588,2.13528,2.13588,2460476.0
2007-08-17 02:11:00,2.13588,2.13592,2.13554,2.13554,4245229.0
2007-08-17 02:12:00,2.13531,2.13531,2.13482,2.13482,7055729.0
2007-08-17 02:13:00,2.13454,2.13454,2.13381,2.13381,6781324.0
2007-08-17 02:14:00,2.13376,2.13376,2.13312,2.13312,4080165.0
2007-08-17 02:15:00,2.13315,2.13355,2.13315,2.13355,12879447.0
2007-08-17 02:16:00,2.13363,2.13431,2.13363,2.13431,4925609.0
2007-08-17 02:17:00,2.13432,2.13441,2.1341,2.1341,2131766.0
2007-08-17 02:18:00,2.13375,2.13375,2.13325,2.13325,4834739.0
2007-08-17 02:19:00,2.13316,2.1333,2.13316,2.1333,22400404.0
2007-08-17 02:20:00,2.13323,2.13359,2.13323,2.13355,3670243.0
2007-08-17 02:21:00,2.13346,2.1337,2.13331,2.13365,8916442.0
2007-08-17 02:22:00,2.13361,2.13361,2.13331,2.13331,8523233.0
2007-08-17 02:23:00,2.13321,2.13321,2.13288,2.13292,18903874.0
2007-08-17 02:24:00,2.13312,2.13321,2.13308,2.13316,2815930.0
2007-08-17 02:25:00,2.13302,2.13302,2.13277,2.13277,6368535.0
2007-08-17 02:26:00,2.13279,2.13294,2.13272,2.13281,4325643.0
2007-08-17 02:27:00,2.13275,2.13275,2.13247,2.13247,9155228.0
2007-08-17 02:28:00,2.13251,2.13251,2.1311,2.1311,11981634.0
2007-08-17 02:29:00,2.13097,2.13108,2.13072,2.13072,4951202.0
2007-08-17 02:30:00,2.13085,2.13121,2.13085,2.13109,7887450.0
2007-08-17 02:31:00,2.13115,2.13129,2.13114,2.13116,13708703.0
2007-08-17 02:32:00,2.13094,2.13129,2.13094,2.13124,3564062.0
2007-08-17 02:33:00,2.13121,2.13126,2.13113,2.13126,7000387.0
2007-08-17 02:34:00,2.13149,2.13178,2.13149,2.13178,1551409.0
2007-08-17 02:35:00,2.13191,2.13246,2.13191,2.13246,10090682.0
2007-08-17 02:38:00,2.13249,2.13284,2.13247,2.13284,25046971.0
2007-08-17 02:39:00,2.13287,2.13312,2.13287,2.13311,2981531.0
2007-08-17 02:40:00,2.13306,2.13306,2.13264,2.13264,5058772.0
2007-08-17 02:41:00,2.13257,2.13257,2.13227,2.13227,15646879.0
2007-08-17 02:42:00,2.13183,2.13256,2.13183,2.13256,6410830.0
2007-08-17 02:43:00,2.13283,2.13283,2.13255,2.13275,16920170.0
2007-08-17 02:44:00,2.13273,2.13278,2.13227,2.13227,14957821.0
2007-08-17 02:45:00,2.13197,2.13197,2.13119,2.13144,9767875.0
2007-08-17 02:46:00,2.13132,2.13135,2.13093,2.13099,5787272.0
2007-08-17 02:47:00,2.13106,2.1314,2.13106,2.13132,1474973.0
2007-08-17 02:48:00,2.13116,2.13116,2.13038,2.13059,8658193.0
2007-08-17 02:49:00,2.13058,2.13062,2.13052,2.13053,1656950.0
2007-08-17 02:50:00,2.13059,2.13099,2.13059,2.13099,12478321.0
2007-08-17 02:51:00,2.13092,2.13095,2.13034,2.1305,1518597.0
2007-08-17 02:52:00,2.13017,2.13078,2.13017,2.13059,9679607.0
2007-08-17 02:53:00,2.13051,2.13077,2.13045,2.13077,3113586.0
2007-08-17 02:54:00,2.13087,2.13114,2.1307,2.13114,5579184.0
2007-08-17 02:55:00,2.13111,2.13187,2.13111,2.13187,35993419.0
2007-08-17 02:56:00,2.13177,2.13196,2.13177,2.13183,10516184.0
2007-08-17 02:57:00,2.13175,2.13195,2.13174,2.13195,5400694.0
2007-08-17 02:58:00,2.13202,2.13207,2.13195,2.13206,5009223.0
2007-08-17 02:59:00,2.13217,2.13223,2.13208,2.13208,3767818.0
2007-08-17 03:00:00,2.13197,2.13197,2.13162,2.13162,3707694.0
2007-08-17 03:01:00,2.13119,2.13149,2.13087,2.13087,13632312.0
2007-08-17 03:02:00,2.1307,2.1307,2.13015,2.13015,14450163.0
2007-08-17 03:03:00,2.13012,2.13022,2.12997,2.13008,8973640.0
2007-08-17 03:04:00,2.13009,2.1301,2.1299,2.1301,5702739.0
2007-08-17 03:05:00,2.13001,2.13001,2.12943,2.12943,2172362.0
2007-08-17 03:06:00,2.12927,2.12969,2.12927,2.12968,5559968.0
2007-08-17 03:07:00,2.12957,2.12967,2.12907,2.12967,1699482.0
2007-08-17 03:08:00,2.12959,2.1301,2.12959,2.1299,30076972.0
2007-08-17 03:09:00,2.12987,2.12992,2.1298,2.12988,2231475.0
2007-08-17 03:10:00,2.12986,2.12986,2.12944,2.12986,5592306.0
2007-08-17 03:11:00,2.12987,2.13025,2.12987,2.13025,13678924.0
2007-08-17 03:12:00,2.13032,2.13037,2.13031,2.13036,13019814.0
2007-08-17 03:13:00,2.13027,2.13027,2.12992,2.12992,8690881.0
2007-08-17 03:14:00,2.12986,2.13029,2.12986,2.13029,3355258.0
2007-08-17 03:15:00,2.13064,2.13131,2.13064,2.13131,16461860.0
2007-08-17 03:16:00,2.13122,2.13122,2.13102,2.13102,4438184.0
2007-08-17 03:17:00,2.13108,2.13113,2.13084,2.13084,8623946.0
2007-08-17 03:18:00,2.13069,2.13074,2.13056,2.13072,8282903.0
2007-08-17 03:19:00,2.13088,2.13113,2.13088,2.13113,1574665.0
2007-08-17 03:20:00,2.13106,2.13106,2.13078,2.13078,13821954.0
2007-08-17 03:21:00,2.13076,2.13084,2.13044,2.13044,3653528.0
2007-08-17 03:22:00,2.13059,2.131,2.13057,2.131,3948352.0
2007-08-17 03:23:00,2.13104,2.1313,2.13085,2.13085,2494725.0
2007-08-17 03:24:00,2.13069,2.13069,2.13039,2.13039,7598642.0
2007-08-17 03:25:00,2.13032,2.13075,2.13032,2.13075,10412973.0
2007-08-17 03:26:00,2.13084,2.1321,2.13084,2.13199,15576882.0
2007-08-17 03:27:00,2.132,2.13209,2.1319,2.13196,10298698.0
2007-08-17 03:28:00,2.13193,2.13202,2.13144,2.13163,2455365.0
2007-08-17 03:29:00,2.13152,2.13152,2.13116,2.13116,2158525.0
2007-08-17 03:30:00,2.13114,2.13114,2.1306,2.1307,7241002.0
2007-08-17 03:31:00,2.13043,2.13048,2.1301,2.13035,6954767.0
2007-08-17 03:32:00,2.13031,2.13081,2.13031,2.13081,7163658.0
2007-08-17 03:33:00,2.13098,2.13118,2.13098,2.13111,10874076.0
2007-08-17 03:34:00,2.13107,2.13123,2.13093,2.13123,4107729.0
2007-08-17 03:35:00,2.13136,2.13177,2.13136,2.13177,7549849.0
2007-08-17 03:36:00,2.13172,2.13184,2.13171,2.13184,11159888.0
2007-08-17 03:37:00,2.13201,2.13217,2.13201,2.13204,33132069.0
2007-08-17 03:38:00,2.13212,2.13212,2.13144,2.13144,27610369.0
2007-08-17 03:39:00,2.13131,2.13131,2.13113,2.13116,2583535.0
2007-08-17 03:40:00,2.13123,2.13164,2.13123,2.13164,2068851.0
2007-08-17 03:41:00,2.13169,2.13169,2.13134,2.13134,4445257.0
2007-08-17 03:42:00,2.13126,2.13171,2.13121,2.13171,20779502.0
2007-08-17 03:43:00,2.13159,2.13159,2.13135,2.13135,5181198.0
2007-08-17 03:44:00,2.1314,2.13158,2.13114,2.13114,2921655.0
2007-08-17 03:45:00,2.13111,2.13143,2.13085,2.13132,2802624.0
2007-08-17 03:46:00,2.13136,2.13152,2.13136,2.13152,20771558.0
2007-08-17 03:47:00,2.13149,2.13159,2.13133,2.13159,25509050.0
2007-08-17 03:48:00,2.13163,2.13187,2.13163,2.13187,8820390.0
2007-08-17 03:49:00,2.13197,2.13197,2.13149,2.13183,2842473.0
2007-08-17 03:50:00,2.13144,2.1319,2.13144,2.13164,20477171.0
2007-08-17 03:51:00,2.13129,2.13136,2.13121,2.13121,1796997.0
2007-08-17 03:52:00,2.13103,2.13113,2.13081,2.13081,4972772.0
2007-08-17 03:53:00,2.13065,2.1307,2.12996,2.12996,19086120.0
2007-08-17 03:54:00,2.1302,2.13029,2.13004,2.13004,641797.0
2007-08-17 03:55:00,2.12987,2.13028,2.12987,2.12987,1353771.0
2007-08-17 03:56:00,2.12975,2.1299,2.12841,2.1299,11794745.0
2007-08-17 03:57:00,2.12979,2.12979,2.12923,2.12971,4354862.0
2007-08-17 03:58:00,2.12978,2.13,2.12978,2.13,1550157.0
2007-08-17 03:59:00,2.12999,2.13028,2.12999,2.13028,5114678.0
2007-08-17 04:00:00,2.13024,2.13024,2.12992,2.13012,1781436.0
2007-08-17 04:01:00,2.13014,2.13041,2.13014,2.13041,7090801.0
2007-08-17 04:02:00,2.13029,2.13045,2.13029,2.13043,666318.0
2007-08-17 04:03:00,2.13041,2.13048,2.13021,2.13036,9741936.0
2007-08-17 04:04:00,2.1304,2.13049,2.1303,2.13049,21683080.0
2007-08-17 04:05:00,2.13058,2.13091,2.13054,2.13085,5978935.0
2007-08-17 04:06:00,2.13097,2.13097,2.13049,2.13049,21851387.0
2007-08-17 04:07:00,2.13029,2.13032,2.13012,2.13028,2371259.0
2007-08-17 04:08:00,2.13013,2.13017,2.13001,2.13001,2439831.0
2007-08-17 04:09:00,2.13001,2.13001,2.12953,2.12962,11383015.0
2007-08-17 04:10:00,2.12953,2.12953,2.12904,2.12904,8729352.0
2007-08-17 04:11:00,2.12944,2.12962,2.12941,2.12962,3318458.0
2007-08-17 04:12:00,2.12967,2.12995,2.12965,2.12995,23304075.0
2007-08-17 04:13:00,2.12997,2.13023,2.12866,2.13023,2802787.0
2007-08-17 04:14:00,2.13015,2.13052,2.12999,2.13052,5898969.0
2007-08-17 04:15:00,2.13083,2.13128,2.13083,2.13128,5130082.0
2007-08-17 04:16:00,2.13125,2.13176,2.13125,2.13176,11969927.0
2007-08-17 04:17:00,2.13164,2.13164,2.13136,2.13155,25078752.0
2007-08-17 04:18:00,2.13136,2.13156,2.13136,2.13154,2789664.0
2007-08-17 04:19:00,2.13134,2.13156,2.13134,2.13156,13884293.0
2007-08-17 04:20:00,2.13152,2.13152,2.13102,2.13102,5000864.0
2007-08-17 04:22:00,2.13099,2.13099,2.13064,2.13086,4098101.0
2007-08-17 04:23:00,2.13103,2.1311,2.13044,2.13044,9163878.0
2007-08-17 04:24:00,2.13094,2.13134,2.13094,2.13134,9557893.0
2007-08-17 04:25:00,2.13141,2.1322,2.13137,2.1322,826146.0
2007-08-17 04:26:00,2.13231,2.1327,2.13231,2.1327,8287367.0
2007-08-17 04:27:00,2.13259,2.13273,2.13232,2.13243,32503915.0
2007-08-17 04:28:00,2.13233,2.13258,2.13233,2.13258,5109108.0
2007-08-17 04:29:00,2.13272,2.13279,2.13256,2.13279,3225020.0
2007-08-17 04:30:00,2.13278,2.13282,2.13257,2.13282,25578325.0
2007-08-17 04:31:00,2.13281,2.13296,2.13273,2.13296,6851097.0
2007-08-17 04:32:00,2.13292,2.13292,2.13266,2.13288,7018817.0
2007-08-17 04:33:00,2.13309,2.13337,2.13307,2.13337,8617405.0
2007-08-17 04:34:00,2.13353,2.13386,2.13332,2.13386,19583477.0
2007-08-17 04:35:00,2.13389,2.13389,2.13347,2.13353,22746389.0
2007-08-17 04:36:00,2.13337,2.13337,2.13265,2.13317,4384456.0
2007-08-17 04:37:00,2.13325,2.13348,2.13315,2.13348,24908847.0
2007-08-17 04:38:00,2.13362,2.13362,2.13325,2.13325,4575675.0
2007-08-17 04:39:00,2.13321,2.13321,2.13287,2.13287,1655565.0
2007-08-17 04:40:00,2.13278,2.13285,2.1326,2.13279,10213126.0
2007-08-17 04:41:00,2.13266,2.13266,2.13239,2.13247,12953317.0
2007-08-17 04:42:00,2.13236,2.13236,2.13222,2.13223,3697897.0
2007-08-17 04:43:00,2.13224,2.13253,2.13211,2.13253,6629463.0
2007-08-17 04:44:00,2.13272,2.13287,2.13268,2.13268,3923649.0
2007-08-17 04:45:00,2.13252,2.13252,2.13223,2.13223,5758081.0
2007-08-17 04:46:00,2.13231,2.13231,2.13208,2.13229,3075361.0
2007-08-17 04:47:00,2.1323,2.13254,2.13213,2.13213,3787188.0
2007-08-17 04:48:00,2.13219,2.1324,2.13219,2.1324,12049250.0
2007-08-17 04:49:00,2.13232,2.13239,2.13231,2.13239,17766584.0
2007-08-17 04:50:00,2.13223,2.13237,2.13223,2.13237,2885357.0
2007-08-17 04:51:00,2.13232,2.13232,2.13213,2.13214,8936683.0
2007-08-17 04:52:00,2.13211,2.13225,2.13211,2.13225,6405709.0
2007-08-17 04:53:00,2.13227,2.1324,2.13227,2.13231,10947269.0
2007-08-17 04:54:00,2.13217,2.13252,2.13088,2.13252,2846888.0
2007-08-17 04:55:00,2.13254,2.13261,2.13246,2.13246,5096322.0
2007-08-17 04:56:00,2.13245,2.13245,2.13232,2.13245,2456182.0
2007-08-17 04:57:00,2.13262,2.13291,2.13262,2.13291,38427201.0
2007-08-17 04:58:00,2.13297,2.13297,2.13278,2.13278,17405464.0
2007-08-17 04:59:00,2.13279,2.13312,2.13263,2.13312,8903513.0
2007-08-17 05:00:00,2.13305,2.13305,2.13273,2.13287,5893646.0
2007-08-17 05:01:00,2.13294,2.13294,2.13199,2.13239,7850850.0
2007-08-17 05:02:00,2.13258,2.13265,2.13258,2.1326,2942367.0
2007-08-17 05:03:00,2.13263,2.13267,2.13256,2.13258,1867411.0
2007-08-17 05:04:00,2.13251,2.13251,2.1322,2.13221,23491468.0
2007-08-17 05:05:00,2.13219,2.13238,2.13219,2.13238,4028725.0
2007-08-17 05:06:00,2.1323,2.13234,2.13218,2.13218,8406330.0
2007-08-17 05:07:00,2.13208,2.13208,2.13184,2.13184,18270393.0
2007-08-17 05:08:00,2.13172,2.13172,2.13125,2.13125,26033158.0
2007-08-17 05:09:00,2.13125,2.13128,2.13117,2.13117,624676.0
2007-08-17 05:10:00,2.13092,2.13092,2.13045,2.13063,17100248.0
2007-08-17 05:11:00,2.13065,2.13084,2.13063,2.13083,4062113.0
2007-08-17 05:12:00,2.13088,2.13104,2.13079,2.13079,6542385.0
2007-08-17 05:13:00,2.13124,2.13133,2.13118,2.13132,2289865.0
2007-08-17 05:14:00,2.13127,2.13127,2.13102,2.13102,8580484.0
2007-08-17 05:15:00,2.131,2.131,2.13081,2.13092,2843257.0
2007-08-17 05:16:00,2.13085,2.13085,2.1306,2.13063,4212600.0
2007-08-17 05:17:00,2.13081,2.13157,2.13081,2.13157,3710305.0
2007-08-17 05:18:00,2.13165,2.13165,2.13157,2.13157,11228503.0
2007-08-17 05:19:00,2.13136,2.13136,2.13089,2.13089,3338792.0
2007-08-17 05:20:00,2.13087,2.13087,2.1306,2.13072,6692486.0
2007-08-17 05:21:00,2.13075,2.1308,2.13072,2.13079,5162606.0
2007-08-17 05:22:00,2.13089,2.13089,2.13066,2.13066,16936981.0
2007-08-17 05:23:00,2.13065,2.13077,2.13059,2.1306,4061588.0
2007-08-17 05:24:00,2.13047,2.13065,2.13046,2.13051,2962927.0
2007-08-17 05:25:00,2.13054,2.13055,2.13046,2.13046,1666316.0
2007-08-17 05:26:00,2.13035,2.13054,2.13035,2.13053,1585736.0
2007-08-17 05:27:00,2.13062,2.13086,2.13062,2.13086,6990772.0
2007-08-17 05:28:00,2.13086,2.13102,2.13081,2.13101,6029855.0
2007-08-17 05:29:00,2.13107,2.13111,2.13076,2.13111,5370911.0
2007-08-17 05:30:00,2.13111,2.13111,2.131,2.13111,13329533.0
2007-08-17 05:31:00,2.13108,2.13114,2.13104,2.13105,3005652.0
2007-08-17 05:32:00,2.13102,2.13125,2.13102,2.13125,6159574.0
2007-08-17 05:33:00,2.13118,2.13144,2.13118,2.13144,1406735.0
2007-08-17 05:34:00,2.13139,2.13163,2.13138,2.13163,3821254.0
2007-08-17 05:35:00,2.13169,2.13173,2.13162,2.13168,3146829.0
2007-08-17 05:36:00,2.13161,2.1317,2.13127,2.13154,5890955.0
2007-08-17 05:37:00,2.13155,2.13155,2.1314,2.13142,1897199.0
2007-08-17 05:38:00,2.13143,2.13146,2.13132,2.13137,3881510.0
2007-08-17 05:39:00,2.1314,2.13158,2.13129,2.13158,3137391.0
2007-08-17 05:40:00,2.13118,2.13158,2.13118,2.13135,28598197.0
2007-08-17 05:41:00,2.13141,2.13141,2.1312,2.13128,3518299.0
2007-08-17 05:42:00,2.13127,2.13127,2.13087,2.13087,14667469.0
2007-08-17 05:43:00,2.13085,2.13122,2.13085,2.13122,3580553.0
2007-08-17 05:44:00,2.13137,2.13163,2.1313,2.13163,3371763.0
2007-08-17 05:45:00,2.13171,2.13196,2.13171,2.13176,4771638.0
2007-08-17 05:46:00,2.13175,2.13192,2.13161,2.13192,4191843.0
2007-08-17 05:47:00,2.13172,2.13172,2.13152,2.13161,7131869.0
2007-08-17 05:48:00,2.13155,2.13155,2.13108,2.13125,5574158.0
2007-08-17 05:49:00,2.13119,2.13119,2.13098,2.13119,2992758.0
2007-08-17 05:50:00,2.13124,2.1314,2.13116,2.13131,8986962.0
2007-08-17 05:51:00,2.13132,2.13132,2.13085,2.13085,12478123.0
2007-08-17 05:52:00,2.1313,2.1313,2.13111,2.13112,2733813.0
2007-08-17 05:53:00,2.13103,2.13125,2.13103,2.13107,635683.0
2007-08-17 05:54:00,2.13102,2.13103,2.13074,2.13074,8405825.0
2007-08-17 05:55:00,2.13055,2.13055,2.1299,2.1299,3111595.0
2007-08-17 05:56:00,2.12989,2.1302,2.12985,2.1302,7280503.0
2007-08-17 05:57:00,2.13009,2.13027,2.12999,2.13009,8713671.0
2007-08-17 05:58:00,2.13012,2.13026,2.13012,2.13026,2041876.0
2007-08-17 05:59:00,2.1304,2.13059,2.13031,2.13059,3679685.0
2007-08-17 06:00:00,2.13047,2.13071,2.13027,2.13027,3338638.0
2007-08-17 06:01:00,2.13061,2.13061,2.13039,2.13039,2768459.0
2007-08-17 06:02:00,2.13045,2.13045,2.13,2.13,2278276.0
2007-08-17 06:03:00,2.12987,2.12987,2.12962,2.12964,2932622.0
2007-08-17 06:04:00,2.12966,2.12986,2.12954,2.12954,16230825.0
2007-08-17 06:05:00,2.12936,2.12936,2.12898,2.12901,3576168.0
2007-08-17 06:06:00,2.12926,2.12991,2.12926,2.12956,9600732.0
2007-08-17 06:07:00,2.1298,2.13038,2.1298,2.12999,2185594.0
2007-08-17 06:08:00,2.12987,2.12987,2.12943,2.12943,3228534.0
2007-08-17 06:09:00,2.12954,2.12954,2.1293,2.12943,10361786.0
2007-08-17 06:10:00,2.12947,2.1295,2.12912,2.12912,2555958.0
2007-08-17 06:11:00,2.1296,2.13004,2.1296,2.13004,12359716.0
2007-08-17 06:12:00,2.13033,2.13069,2.13033,2.13069,2189814.0
2007-08-17 06:13:00,2.13061,2.13083,2.13037,2.13083,5087089.0
2007-08-17 06:14:00,2.13089,2.13096,2.13087,2.13091,3278412.0
2007-08-17 06:15:00,2.13088,2.13088,2.1304,2.1304,1140037.0
2007-08-17 06:16:00,2.1302,2.13032,2.13018,2.13032,1746728.0
2007-08-17 06:17:00,2.13027,2.13043,2.13,2.13041,4841147.0
2007-08-17 06:18:00,2.13034,2.13035,2.12989,2.12989,6276737.0
2007-08-17 06:19:00,2.12965,2.12965,2.12935,2.12937,5818429.0
2007-08-17 06:20:00,2.1293,2.12935,2.12909,2.12909,11725496.0
2007-08-17 06:21:00,2.12901,2.12947,2.12901,2.12947,3445027.0
2007-08-17 06:22:00,2.1296,2.12991,2.1296,2.1299,7353763.0
2007-08-17 06:23:00,2.12948,2.12948,2.12916,2.12916,36879935.0
2007-08-17 06:24:00,2.12906,2.12906,2.12879,2.12881,5583419.0
2007-08-17 06:25:00,2.12905,2.12918,2.12889,2.12889,16942827.0
2007-08-17 06:26:00,2.12882,2.12882,2.12802,2.12802,7344862.0
2007-08-17 06:27:00,2.12808,2.12808,2.12733,2.12733,8077353.0
2007-08-17 06:28:00,2.12737,2.12753,2.12734,2.12752,13917935.0
2007-08-17 06:29:00,2.12762,2.12769,2.12751,2.12765,5425612.0
2007-08-17 06:30:00,2.12781,2.12789,2.12779,2.12787,5299449.0
2007-08-17 06:31:00,2.12788,2.12788,2.12768,2.12778,17493118.0
2007-08-17 06:32:00,2.12776,2.12781,2.1276,2.1276,6757662.0
2007-08-17 06:33:00,2.12751,2.12751,2.1272,2.12721,309296.0
2007-08-17 06:34:00,2.1271,2.1271,2.12644,2.12644,10759493.0
2007-08-17 06:35:00,2.12647,2.12647,2.12601,2.12602,6023716.0
2007-08-17 06:36:00,2.12592,2.12612,2.12574,2.12605,2856639.0
2007-08-17 06:37:00,2.12588,2.12588,2.12438,2.12438,4771251.0
2007-08-17 06:38:00,2.12432,2.12462,2.12408,2.12408,15064933.0
2007-08-17 06:39:00,2.12391,2.12391,2.12354,2.12366,10621645.0
2007-08-17 06:40:00,2.12374,2.12387,2.12349,2.12349,10474620.0
2007-08-17 06:41:00,2.12381,2.12381,2.1236,2.12373,1073585.0
2007-08-17 06:42:00,2.12373,2.12411,2.12363,2.12411,2626236.0
2007-08-17 06:43:00,2.12427,2.12447,2.12423,2.12441,2293353.0
2007-08-17 06:44:00,2.12447,2.12466,2.12427,2.12427,2234166.0
2007-08-17 06:45:00,2.12477,2.12494,2.12477,2.12494,3243587.0
2007-08-17 06:46:00,2.12491,2.12494,2.12474,2.12482,4870459.0
2007-08-17 06:47:00,2.12477,2.12486,2.12329,2.12486,31630883.0
2007-08-17 06:48:00,2.12489,2.12489,2.12438,2.12467,17725697.0
2007-08-17 06:49:00,2.12481,2.1253,2.12481,2.12524,5869006.0
2007-08-17 06:50:00,2.12552,2.12604,2.12552,2.12577,18092348.0
2007-08-17 06:51:00,2.12562,2.12562,2.12544,2.12558,20511192.0
2007-08-17 06:52:00,2.12568,2.12663,2.12568,2.12663,10137327.0
2007-08-17 06:53:00,2.1267,2.12677,2.1266,2.12677,4498571.0
2007-08-17 06:54:00,2.12679,2.12679,2.12658,2.12658,6003943.0
2007-08-17 06:55:00,2.12662,2.12667,2.12637,2.12637,14848909.0
2007-08-17 06:56:00,2.12619,2.12657,2.12619,2.12657,3913395.0
2007-08-17 06:57:00,2.12642,2.12672,2.12642,2.12672,7345993.0
2007-08-17 06:58:00,2.12668,2.12671,2.12659,2.12667,7994409.0
2007-08-17 06:59:00,2.12657,2.12685,2.12651,2.12685,8076265.0
2007-08-17 07:00:00,2.127,2.12728,2.127,2.12728,4682298.0
2007-08-17 07:01:00,2.1273,2.12743,2.12722,2.12722,4780037.0
2007-08-17 07:02:00,2.1274,2.12805,2.12734,2.12805,6507525.0
2007-08-17 07:03:00,2.128,2.12845,2.128,2.12842,1319739.0
2007-08-17 07:04:00,2.12855,2.12883,2.12853,2.12883,5460450.0
2007-08-17 07:05:00,2.12887,2.12935,2.12885,2.12935,3939240.0
2007-08-17 07:06:00,2.12938,2.12967,2.12938,2.12967,700223.0
2007-08-17 07:07:00,2.12975,2.13028,2.12974,2.13017,6999361.0
2007-08-17 07:08:00,2.12985,2.12985,2.12898,2.12898,5009085.0
2007-08-17 07:09:00,2.12905,2.12917,2.12888,2.12888,730413.0
2007-08-17 07:10:00,2.12833,2.12849,2.12753,2.12753,25021333.0
2007-08-17 07:11:00,2.12741,2.12741,2.12573,2.12717,9537668.0
2007-08-17 07:12:00,2.12731,2.12774,2.12731,2.12774,8727554.0
2007-08-17 07:13:00,2.12768,2.1281,2.12768,2.1281,1312779.0
2007-08-17 07:14:00,2.12819,2.12846,2.12819,2.12846,4945260.0
2007-08-17 07:15:00,2.12852,2.12897,2.12852,2.12897,8728004.0
2007-08-17 07:16:00,2.12902,2.12936,2.12895,2.12936,16748414.0
2007-08-17 07:17:00,2.12939,2.13016,2.12939,2.13016,4240139.0
2007-08-17 07:18:00,2.12981,2.12981,2.12903,2.12903,18395992.0
2007-08-17 07:19:00,2.12899,2.12965,2.12899,2.12961,7684866.0
2007-08-17 07:20:00,2.12963,2.13003,2.12948,2.12948,7311615.0
2007-08-17 07:21:00,2.12936,2.12981,2.12926,2.12981,7184116.0
2007-08-17 07:22:00,2.12992,2.13011,2.12992,2.13,14912947.0
2007-08-17 07:23:00,2.1299,2.1299,2.12971,2.12971,3804457.0
2007-08-17 07:24:00,2.12991,2.13005,2.1298,2.13005,25642969.0
2007-08-17 07:25:00,2.13015,2.131,2.13013,2.131,2557415.0
2007-08-17 07:26:00,2.13122,2.13122,2.13078,2.13091,6356798.0
2007-08-17 07:27:00,2.13089,2.13132,2.13089,2.13132,9157741.0
2007-08-17 07:28:00,2.13134,2.13167,2.13134,2.13167,5133387.0
2007-08-17 07:29:00,2.13166,2.13209,2.13166,2.13187,9473450.0
2007-08-17 07:30:00,2.13179,2.13206,2.13173,2.13206,7548439.0
2007-08-17 07:31:00,2.13208,2.13211,2.13198,2.13201,4717021.0
2007-08-17 07:32:00,2.13223,2.13266,2.13223,2.13266,7182275.0
2007-08-17 07:33:00,2.13272,2.13272,2.13249,2.13263,5513934.0
2007-08-17 07:34:00,2.13266,2.13312,2.13257,2.13257,50975101.0
2007-08-17 07:35:00,2.13262,2.13334,2.13262,2.13323,2495387.0
2007-08-17 07:36:00,2.13321,2.13345,2.13313,2.13324,5691559.0
2007-08-17 07:37:00,2.1332,2.13339,2.13318,2.13339,5858901.0
2007-08-17 07:38:00,2.13337,2.13384,2.13337,2.13384,2454483.0
2007-08-17 07:39:00,2.13396,2.13416,2.13394,2.13394,9372224.0
2007-08-17 07:40:00,2.13387,2.13392,2.13373,2.13373,3212391.0
2007-08-17 07:41:00,2.13366,2.13366,2.13329,2.13329,9405934.0
2007-08-17 07:42:00,2.13351,2.134,2.13351,2.134,6086488.0
2007-08-17 07:43:00,2.13409,2.13418,2.13407,2.13407,608017.0
2007-08-17 07:44:00,2.13397,2.13397,2.13373,2.13383,32428279.0
2007-08-17 07:45:00,2.13388,2.13388,2.1336,2.13386,8249706.0
2007-08-17 07:46:00,2.13335,2.13403,2.13335,2.13403,1941034.0
2007-08-17 07:47:00,2.13399,2.13443,2.13399,2.13443,1718651.0
2007-08-17 07:48:00,2.13428,2.13458,2.13388,2.13458,4948525.0
2007-08-17 07:49:00,2.13463,2.13498,2.13463,2.13489,4696588.0
2007-08-17 07:50:00,2.13467,2.13467,2.13386,2.13386,982419.0
2007-08-17 07:51:00,2.13402,2.13416,2.13383,2.13416,9087395.0
2007-08-17 07:52:00,2.13419,2.13419,2.13379,2.13379,12831764.0
2007-08-17 07:53:00,2.13387,2.13394,2.13333,2.13333,4533826.0
2007-08-17 07:54:00,2.13355,2.13355,2.13298,2.13298,11508494.0
2007-08-17 07:55:00,2.1328,2.1328,2.13198,2.13198,6369197.0
2007-08-17 07:56:00,2.13183,2.13203,2.13172,2.13203,7002913.0
2007-08-17 07:57:00,2.13206,2.1322,2.13194,2.13194,10040883.0
2007-08-17 07:58:00,2.13183,2.13209,2.13163,2.13209,818016.0
2007-08-17 07:59:00,2.13222,2.13234,2.13182,2.13182,10800569.0
2007-08-17 08:00:00,2.1315,2.1315,2.13098,2.13098,10416291.0
2007-08-17 08:01:00,2.13093,2.13108,2.13091,2.131,5473494.0
2007-08-17 08:02:00,2.13108,2.13156,2.13108,2.13156,3330292.0
2007-08-17 08:03:00,2.13202,2.13262,2.13202,2.13262,5864122.0
2007-08-17 08:04:00,2.13272,2.13319,2.13272,2.13319,12183521.0
2007-08-17 08:05:00,2.13312,2.13312,2.13266,2.13266,8812947.0
2007-08-17 08:06:00,2.13268,2.13283,2.13267,2.13283,5943661.0
2007-08-17 08:07:00,2.13273,2.13273,2.13208,2.13208,3769848.0
2007-08-17 08:08:00,2.13202,2.13202,2.13166,2.13166,2456449.0
2007-08-17 08:09:00,2.13159,2.13159,2.1311,2.13123,20467232.0
2007-08-17 08:10:00,2.13112,2.13112,2.13071,2.13082,3388044.0
2007-08-17 08:11:00,2.1308,2.1308,2.13045,2.13045,493997.0
2007-08-17 08:12:00,2.13035,2.13035,2.13002,2.13002,10276713.0
2007-08-17 08:13:00,2.13003,2.13003,2.12953,2.12953,9889175.0
2007-08-17 08:14:00,2.1295,2.1295,2.12892,2.129,24314858.0
2007-08-17 08:15:00,2.12915,2.12942,2.12915,2.12942,2521508.0
2007-08-17 08:16:00,2.12964,2.13018,2.12964,2.13018,9882946.0
2007-08-17 08:17:00,2.13016,2.13021,2.12956,2.12956,19575911.0
2007-08-17 08:18:00,2.12962,2.12962,2.12927,2.12927,24185934.0
2007-08-17 08:19:00,2.12917,2.12917,2.12843,2.12862,10240941.0
2007-08-17 08:20:00,2.12869,2.12869,2.12823,2.12823,2692116.0
2007-08-17 08:21:00,2.12819,2.12819,2.12791,2.12791,3014110.0
2007-08-17 08:22:00,2.12781,2.12781,2.12741,2.12741,13214492.0
2007-08-17 08:23:00,2.12734,2.12736,2.12709,2.12709,1457698.0
2007-08-17 08:24:00,2.12701,2.12701,2.12666,2.127,8457801.0
2007-08-17 08:25:00,2.12713,2.12734,2.12713,2.12713,5676999.0
2007-08-17 08:26:00,2.12712,2.12724,2.12648,2.12648,10050911.0
2007-08-17 08:27:00,2.12679,2.12679,2.12632,2.12632,3847063.0
2007-08-17 08:28:00,2.1262,2.12637,2.1262,2.12631,23949402.0
2007-08-17 08:29:00,2.1263,2.12645,2.12626,2.12645,1478447.0
2007-08-17 08:30:00,2.12678,2.12788,2.12678,2.1277,6189290.0
2007-08-17 08:31:00,2.12774,2.12816,2.12774,2.12816,14049705.0
2007-08-17 08:32:00,2.12821,2.12861,2.12821,2.12861,3102699.0
2007-08-17 08:33:00,2.12876,2.12915,2.12876,2.12915,5585881.0
2007-08-17 08:34:00,2.12908,2.12909,2.12859,2.12859,7349235.0
2007-08-17 08:35:00,2.12879,2.12918,2.12879,2.12895,6021411.0
2007-08-17 08:36:00,2.1288,2.1288,2.12845,2.12845,2611452.0
2007-08-17 08:37:00,2.12826,2.12841,2.12823,2.12832,1269348.0
2007-08-17 08:38:00,2.12838,2.12851,2.12803,2.12803,11530428.0
2007-08-17 08:39:00,2.12797,2.12855,2.12786,2.12855,3062555.0
2007-08-17 08:40:00,2.12872,2.12896,2.12863,2.12863,38635279.0
2007-08-17 08:41:00,2.12859,2.12873,2.12852,2.12873,2089969.0
2007-08-17 08:42:00,2.12872,2.12899,2.12872,2.12886,16739706.0
2007-08-17 08:43:00,2.1288,2.12899,2.12879,2.12885,30975352.0
2007-08-17 08:44:00,2.12861,2.12861,2.12819,2.12836,6540181.0
2007-08-17 08:45:00,2.12849,2.12855,2.12783,2.12783,2420275.0
2007-08-17 08:46:00,2.12732,2.12757,2.12663,2.12663,10448617.0
2007-08-17 08:47:00,2.12653,2.12653,2.12628,2.12638,5493963.0
2007-08-17 08:48:00,2.12631,2.12659,2.12628,2.12659,13059345.0
2007-08-17 08:49:00,2.1265,2.12715,2.1265,2.12715,365086.0
2007-08-17 08:50:00,2.12705,2.12705,2.12631,2.12631,7340433.0
2007-08-17 08:51:00,2.12612,2.12612,2.12565,2.12565,2532773.0
2007-08-17 08:52:00,2.12571,2.12651,2.12571,2.12651,1165900.0
2007-08-17 08:53:00,2.1267,2.12682,2.1267,2.12671,3058608.0
2007-08-17 08:54:00,2.12664,2.12664,2.12562,2.12562,6666308.0
2007-08-17 08:55:00,2.12546,2.12567,2.12546,2.12558,3803067.0
2007-08-17 08:56:00,2.12519,2.12519,2.1245,2.12494,19253212.0
2007-08-17 08:57:00,2.12473,2.12473,2.1244,2.1244,8787859.0
2007-08-17 08:58:00,2.1243,2.1243,2.12395,2.12396,22389156.0
2007-08-17 08:59:00,2.12387,2.12387,2.12364,2.12386,7048083.0
2007-08-17 09:00:00,2.12392,2.12396,2.12379,2.12396,6125079.0
2007-08-17 09:01:00,2.1243,2.12477,2.1243,2.12458,4036661.0
2007-08-17 09:02:00,2.12446,2.12446,2.12304,2.12304,3533161.0
2007-08-17 09:03:00,2.12278,2.12278,2.12204,2.12223,1578105.0
2007-08-17 09:04:00,2.1221,2.1221,2.1213,2.12153,12960802.0
2007-08-17 09:05:00,2.12177,2.12216,2.12177,2.12216,4846628.0
2007-08-17 09:06:00,2.12222,2.1225,2.12212,2.12212,6141280.0
2007-08-17 09:07:00,2.12166,2.12169,2.12139,2.12147,1427401.0
2007-08-17 09:08:00,2.12136,2.12136,2.12098,2.12112,4312174.0
2007-08-17 09:09:00,2.12099,2.12099,2.12039,2.12063,1896137.0
2007-08-17 09:10:00,2.12056,2.12056,2.12021,2.12022,3869404.0
2007-08-17 09:11:00,2.12005,2.12045,2.11995,2.11995,2641012.0
2007-08-17 09:12:00,2.11974,2.11982,2.11947,2.11982,5326185.0
2007-08-17 09:13:00,2.11985,2.12023,2.11954,2.11954,9469083.0
2007-08-17 09:14:00,2.11944,2.12065,2.11944,2.12062,27923163.0
2007-08-17 09:15:00,2.12076,2.12172,2.12076,2.12172,5066994.0
2007-08-17 09:16:00,2.12189,2.12263,2.12189,2.12256,3091270.0
2007-08-17 09:17:00,2.12236,2.1225,2.12187,2.1225,6855809.0
2007-08-17 09:18:00,2.12262,2.12262,2.12237,2.12249,2780316.0
2007-08-17 09:19:00,2.12228,2.12228,2.1219,2.1219,45222075.0
2007-08-17 09:20:00,2.12169,2.12169,2.12104,2.12104,6577617.0
2007-08-17 09:21:00,2.12113,2.12166,2.12112,2.12166,927837.0
2007-08-17 09:22:00,2.12175,2.12208,2.12172,2.12176,22242185.0
2007-08-17 09:23:00,2.12165,2.12165,2.12123,2.12123,11057382.0
2007-08-17 09:24:00,2.12112,2.12118,2.12075,2.12105,12745897.0
2007-08-17 09:25:00,2.12103,2.12143,2.12103,2.12143,11133077.0
2007-08-17 09:26:00,2.1214,2.1214,2.12114,2.12114,10309042.0
2007-08-17 09:27:00,2.12126,2.12171,2.12126,2.12167,5303341.0
2007-08-17 09:28:00,2.12194,2.12218,2.12193,2.12212,15459560.0
2007-08-17 09:29:00,2.12196,2.12246,2.12185,2.12185,1554158.0
2007-08-17 09:30:00,2.12149,2.12149,2.12033,2.12033,1661554.0
2007-08-17 09:31:00,2.12057,2.12123,2.12057,2.12123,10023806.0
2007-08-17 09:32:00,2.12129,2.12228,2.12081,2.12228,2316339.0
2007-08-17 09:33:00,2.12257,2.12298,2.12252,2.12252,4049435.0
2007-08-17 09:34:00,2.1224,2.12257,2.1224,2.12257,3945266.0
2007-08-17 09:35:00,2.1224,2.1224,2.1222,2.1222,1479598.0
2007-08-17 09:36:00,2.1222,2.1222,2.12173,2.12207,4584446.0
2007-08-17 09:37:00,2.1222,2.12257,2.1222,2.12251,1461376.0
2007-08-17 09:38:00,2.12235,2.12243,2.12221,2.12235,8617792.0
2007-08-17 09:39:00,2.12235,2.1225,2.12229,2.1225,12684180.0
2007-08-17 09:40:00,2.12253,2.12263,2.12228,2.12234,3782822.0
2007-08-17 09:41:00,2.12239,2.12287,2.12239,2.12287,1855938.0
2007-08-17 09:42:00,2.12302,2.12363,2.12302,2.12363,4829464.0
2007-08-17 09:43:00,2.12397,2.12428,2.12397,2.12428,2270549.0
2007-08-17 09:44:00,2.12423,2.12465,2.12415,2.12415,2861054.0
2007-08-17 09:45:00,2.124,2.124,2.12362,2.12362,2646315.0
2007-08-17 09:46:00,2.12342,2.12342,2.12263,2.12263,3691017.0
2007-08-17 09:47:00,2.12233,2.12233,2.12186,2.12186,24668091.0
2007-08-17 09:48:00,2.12172,2.12172,2.12114,2.12114,10091252.0
2007-08-17 09:49:00,2.12104,2.12138,2.12083,2.12129,4262555.0
2007-08-17 09:50:00,2.12123,2.12123,2.12095,2.12095,4266409.0
2007-08-17 09:51:00,2.12063,2.12136,2.12063,2.12136,7421214.0
2007-08-17 09:52:00,2.12121,2.12121,2.12077,2.12105,4363642.0
2007-08-17 09:53:00,2.12116,2.12175,2.12116,2.12175,3887576.0
2007-08-17 09:54:00,2.12171,2.12171,2.12094,2.12094,563391.0
2007-08-17 09:55:00,2.1209,2.1209,2.11915,2.11915,15146197.0
2007-08-17 09:56:00,2.11898,2.11898,2.11857,2.11861,9284891.0
2007-08-17 09:57:00,2.11851,2.11851,2.11817,2.11819,1591669.0
2007-08-17 09:58:00,2.1182,2.11848,2.1182,2.11834,6178940.0
2007-08-17 09:59:00,2.11859,2.11928,2.11859,2.11928,4389549.0
2007-08-17 10:00:00,2.11942,2.11991,2.11942,2.11984,2422233.0
2007-08-17 10:01:00,2.11988,2.12011,2.11988,2.12002,4692693.0
2007-08-17 10:02:00,2.12033,2.12097,2.12033,2.12082,3970698.0
2007-08-17 10:03:00,2.12089,2.12094,2.12085,2.12089,4823592.0
2007-08-17 10:04:00,2.12081,2.12093,2.12051,2.12051,2496806.0
2007-08-17 10:05:00,2.1203,2.1203,2.12004,2.1203,9149959.0
2007-08-17 10:06:00,2.12051,2.12087,2.12051,2.12072,12377375.0
2007-08-17 10:07:00,2.12058,2.121,2.12016,2.121,1633478.0
2007-08-17 10:08:00,2.12097,2.12113,2.12052,2.12113,32856912.0
2007-08-17 10:09:00,2.12116,2.12148,2.12116,2.12148,1963487.0
2007-08-17 10:10:00,2.12156,2.12192,2.12156,2.12192,11354664.0
2007-08-17 10:11:00,2.12216,2.1223,2.12194,2.12194,17069962.0
2007-08-17 10:12:00,2.12166,2.12166,2.1208,2.1208,7939957.0
2007-08-17 10:13:00,2.12061,2.12061,2.11986,2.12021,5385539.0
2007-08-17 10:14:00,2.1204,2.1206,2.1204,2.12044,7816839.0
2007-08-17 10:15:00,2.12016,2.12031,2.11987,2.11987,6600612.0
2007-08-17 10:16:00,2.11966,2.12028,2.11966,2.12028,12982065.0
2007-08-17 10:17:00,2.12044,2.12167,2.12044,2.12167,9385169.0
2007-08-17 10:18:00,2.12165,2.12165,2.1211,2.1211,9242064.0
2007-08-17 10:19:00,2.12103,2.12116,2.1209,2.12116,6507680.0
2007-08-17 10:20:00,2.12128,2.12149,2.12084,2.12084,10891241.0
2007-08-17 10:21:00,2.1208,2.12144,2.1208,2.12144,1109737.0
2007-08-17 10:22:00,2.12165,2.12211,2.12165,2.12184,3467564.0
2007-08-17 10:23:00,2.12199,2.12254,2.12199,2.1223,4312659.0
2007-08-17 10:24:00,2.12231,2.12268,2.12231,2.12268,7255388.0
2007-08-17 10:25:00,2.12272,2.12309,2.12261,2.12309,1830219.0
2007-08-17 10:26:00,2.12333,2.12344,2.12318,2.12318,2554672.0
2007-08-17 10:27:00,2.12297,2.12297,2.12237,2.12237,17052372.0
2007-08-17 10:28:00,2.12209,2.12209,2.12154,2.12154,6083996.0
2007-08-17 10:29:00,2.12148,2.1221,2.1214,2.1214,6343551.0
2007-08-17 10:30:00,2.12111,2.12111,2.12072,2.1208,2027428.0
2007-08-17 10:31:00,2.12078,2.12078,2.12012,2.12015,6965242.0
2007-08-17 10:32:00,2.12007,2.12007,2.11956,2.11956,8518653.0
2007-08-17 10:33:00,2.11952,2.11952,2.119,2.11937,4792306.0
2007-08-17 10:34:00,2.11942,2.11982,2.11931,2.11982,2000726.0
2007-08-17 10:35:00,2.11986,2.11991,2.11951,2.11951,3083266.0
2007-08-17 10:36:00,2.11939,2.11953,2.11903,2.11953,9773466.0
2007-08-17 10:37:00,2.11957,2.11958,2.11914,2.11914,5141452.0
2007-08-17 10:38:00,2.11907,2.11907,2.11846,2.11846,2608750.0
2007-08-17 10:39:00,2.11831,2.11831,2.11778,2.11778,6340275.0
2007-08-17 10:40:00,2.11778,2.11793,2.11776,2.1179,5948185.0
2007-08-17 10:41:00,2.11804,2.11829,2.11802,2.11829,2887225.0
2007-08-17 10:42:00,2.11863,2.11923,2.11863,2.11923,8812421.0
2007-08-17 10:43:00,2.11946,2.11961,2.1193,2.11961,6291832.0
2007-08-17 10:44:00,2.11979,2.12039,2.11977,2.12039,30071585.0
2007-08-17 10:45:00,2.12046,2.12108,2.12046,2.12108,10290840.0
2007-08-17 10:46:00,2.12104,2.12123,2.12054,2.12054,31886763.0
2007-08-17 10:47:00,2.12024,2.12027,2.12008,2.12011,2149895.0
2007-08-17 10:48:00,2.1203,2.12062,2.1203,2.12062,9461879.0
2007-08-17 10:49:00,2.12063,2.12071,2.12029,2.12029,5321765.0
2007-08-17 10:50:00,2.12018,2.12018,2.11984,2.11996,3585935.0
2007-08-17 10:51:00,2.11999,2.11999,2.11958,2.11986,5020947.0
2007-08-17 10:52:00,2.11982,2.12038,2.11982,2.12038,3758073.0
2007-08-17 10:53:00,2.12038,2.12075,2.12028,2.12075,1762413.0
2007-08-17 10:54:00,2.12097,2.12198,2.12097,2.12198,6229639.0
2007-08-17 10:55:00,2.12232,2.12342,2.12232,2.12342,8200763.0
2007-08-17 10:56:00,2.12365,2.12385,2.12365,2.12374,12475730.0
2007-08-17 10:57:00,2.12352,2.12352,2.1229,2.1229,6431062.0
2007-08-17 10:58:00,2.12287,2.12287,2.12103,2.12238,5173995.0
2007-08-17 10:59:00,2.12229,2.12229,2.12178,2.12203,2544137.0
2007-08-17 11:00:00,2.12218,2.1238,2.12218,2.1238,3185621.0
2007-08-17 11:01:00,2.1237,2.12373,2.12312,2.12312,5592749.0
2007-08-17 11:02:00,2.123,2.123,2.12258,2.12258,2931648.0
2007-08-17 11:03:00,2.12247,2.12261,2.1224,2.12255,3304787.0
2007-08-17 11:04:00,2.12254,2.12321,2.12254,2.12321,15555492.0
2007-08-17 11:05:00,2.12336,2.12342,2.12326,2.12335,3554650.0
2007-08-17 11:06:00,2.12322,2.1234,2.12319,2.1234,3792784.0
2007-08-17 11:07:00,2.12347,2.12347,2.12305,2.12305,15849138.0
2007-08-17 11:08:00,2.12348,2.12382,2.12343,2.12382,11220440.0
2007-08-17 11:09:00,2.12382,2.12424,2.12382,2.12424,17496658.0
2007-08-17 11:10:00,2.12429,2.12523,2.12425,2.12523,8253125.0
2007-08-17 11:11:00,2.12543,2.12561,2.12543,2.12558,1518033.0
2007-08-17 11:12:00,2.12552,2.12552,2.12523,2.12523,2549777.0
2007-08-17 11:13:00,2.12514,2.12524,2.125,2.125,11370196.0
2007-08-17 11:14:00,2.12486,2.12486,2.1247,2.1247,5713358.0
2007-08-17 11:15:00,2.1247,2.1247,2.12443,2.12443,5921640.0
2007-08-17 11:16:00,2.12443,2.12451,2.12431,2.1245,1112225.0
2007-08-17 11:17:00,2.12442,2.12442,2.12409,2.12413,2618939.0
2007-08-17 11:18:00,2.12427,2.12565,2.12427,2.12565,3084645.0
2007-08-17 11:19:00,2.12583,2.12583,2.12572,2.12578,2553581.0
2007-08-17 11:20:00,2.12572,2.12591,2.12572,2.12591,1838809.0
2007-08-17 11:21:00,2.12599,2.12641,2.12599,2.12641,6296939.0
2007-08-17 11:22:00,2.12626,2.12691,2.12626,2.12631,20215303.0
2007-08-17 11:23:00,2.1265,2.12684,2.1265,2.12669,1725068.0
2007-08-17 11:24:00,2.12678,2.12678,2.12589,2.12639,5218068.0
2007-08-17 11:25:00,2.12627,2.12627,2.1248,2.1248,1306793.0
2007-08-17 11:26:00,2.12501,2.12526,2.12488,2.12526,9752243.0
2007-08-17 11:27:00,2.12552,2.12584,2.12547,2.1257,3292085.0
2007-08-17 11:28:00,2.12571,2.12571,2.12505,2.12505,44583102.0
2007-08-17 11:29:00,2.12469,2.12469,2.12426,2.12468,7069357.0
2007-08-17 11:30:00,2.12478,2.12562,2.12478,2.12562,10599516.0
2007-08-17 11:31:00,2.12568,2.12607,2.12568,2.12607,20944222.0
2007-08-17 11:32:00,2.12613,2.1266,2.12613,2.1266,14713577.0
2007-08-17 11:33:00,2.12668,2.12702,2.12668,2.12702,12787198.0
2007-08-17 11:34:00,2.12707,2.12745,2.12707,2.12745,19100404.0
2007-08-17 11:35:00,2.12751,2.1278,2.12751,2.1278,555724.0
2007-08-17 11:36:00,2.12785,2.12829,2.12785,2.12829,4710038.0
2007-08-17 11:37:00,2.12836,2.1289,2.12836,2.12864,5220467.0
2007-08-17 11:38:00,2.12847,2.12847,2.12821,2.12837,3374053.0
2007-08-17 11:39:00,2.12834,2.12846,2.12831,2.12831,9049961.0
2007-08-17 11:40:00,2.12798,2.12798,2.12772,2.12787,5893798.0
2007-08-17 11:41:00,2.12791,2.12866,2.12791,2.12866,7771056.0
2007-08-17 11:42:00,2.12889,2.12929,2.12889,2.12917,14372109.0
2007-08-17 11:43:00,2.12929,2.12963,2.12929,2.12963,9440419.0
2007-08-17 11:44:00,2.12994,2.13034,2.12994,2.13034,6694824.0
2007-08-17 11:45:00,2.13045,2.13056,2.13009,2.13016,1381527.0
2007-08-17 11:46:00,2.13006,2.13006,2.12981,2.12981,12724318.0
2007-08-17 11:47:00,2.12977,2.12977,2.12946,2.12947,11335132.0
2007-08-17 11:48:00,2.12937,2.12937,2.12908,2.12908,2697467.0
2007-08-17 11:49:00,2.12906,2.12906,2.1287,2.1287,10557234.0
2007-08-17 11:50:00,2.12869,2.12869,2.12816,2.12816,16008258.0
2007-08-17 11:51:00,2.12825,2.12826,2.12793,2.12793,2183318.0
2007-08-17 11:52:00,2.12794,2.12794,2.12738,2.12738,4404823.0
2007-08-17 11:53:00,2.12725,2.12732,2.12695,2.12695,2972163.0
2007-08-17 11:54:00,2.12708,2.12752,2.12708,2.12744,4045247.0
2007-08-17 11:55:00,2.12713,2.12713,2.1268,2.1268,5903119.0
2007-08-17 11:56:00,2.12686,2.12701,2.12673,2.12694,9997429.0
2007-08-17 11:57:00,2.12707,2.12717,2.12696,2.12708,7934823.0
2007-08-17 11:58:00,2.12691,2.12712,2.12671,2.12712,9625372.0
2007-08-17 11:59:00,2.12711,2.12749,2.12711,2.12749,1705498.0
2007-08-17 12:00:00,2.12744,2.12751,2.12734,2.12741,4034136.0
2007-08-17 12:01:00,2.12748,2.12773,2.12748,2.12773,7772729.0
2007-08-17 12:02:00,2.12787,2.12836,2.12778,2.12836,4118431.0
2007-08-17 12:03:00,2.12846,2.1285,2.12813,2.12813,23972497.0
2007-08-17 12:04:00,2.12803,2.12817,2.12796,2.12812,2403136.0
2007-08-17 12:05:00,2.12829,2.12831,2.12785,2.12805,6420064.0
2007-08-17 12:06:00,2.128,2.128,2.12773,2.12773,13202118.0
2007-08-17 12:07:00,2.12765,2.12765,2.12714,2.12762,7230526.0
2007-08-17 12:08:00,2.12791,2.12874,2.12791,2.12874,1435640.0
2007-08-17 12:09:00,2.12908,2.12924,2.12882,2.12882,11063462.0
2007-08-17 12:10:00,2.12884,2.12884,2.12867,2.12867,2340979.0
2007-08-17 12:11:00,2.12865,2.129,2.12852,2.12889,18061910.0
2007-08-17 12:12:00,2.12869,2.12869,2.12822,2.12842,3285782.0
2007-08-17 12:13:00,2.12845,2.12865,2.12845,2.12865,4303931.0
2007-08-17 12:14:00,2.12877,2.12888,2.1287,2.12878,7601837.0
2007-08-17 12:15:00,2.12868,2.12929,2.12858,2.12929,2225431.0
2007-08-17 12:16:00,2.12953,2.12972,2.1293,2.12972,3824017.0
2007-08-17 12:17:00,2.13007,2.13063,2.13007,2.13034,3103617.0
2007-08-17 12:18:00,2.13023,2.13023,2.13004,2.13004,5969126.0
2007-08-17 12:19:00,2.12992,2.13009,2.12992,2.13009,1315514.0
2007-08-17 12:20:00,2.13027,2.13068,2.13024,2.13068,6582913.0
2007-08-17 12:21:00,2.13071,2.13095,2.13058,2.13095,1434384.0
2007-08-17 12:22:00,2.13084,2.13084,2.13017,2.13017,5702178.0
2007-08-17 12:23:00,2.13017,2.13022,2.12999,2.13014,15907168.0
2007-08-17 12:24:00,2.12999,2.13024,2.12999,2.13012,19566448.0
2007-08-17 12:25:00,2.13029,2.13032,2.13013,2.13018,5354267.0
2007-08-17 12:26:00,2.1303,2.1303,2.13001,2.13001,8053916.0
2007-08-17 12:27:00,2.12983,2.12996,2.12973,2.12973,13111824.0
2007-08-17 12:28:00,2.1296,2.1296,2.12925,2.12936,4371496.0
2007-08-17 12:29:00,2.12932,2.1294,2.12929,2.12929,4327314.0
2007-08-17 12:30:00,2.12916,2.1292,2.12908,2.12917,5582467.0
2007-08-17 12:31:00,2.12922,2.12944,2.12914,2.12944,422176.0
2007-08-17 12:32:00,2.1294,2.12948,2.12891,2.12948,5721811.0
2007-08-17 12:33:00,2.12937,2.12962,2.12937,2.12949,16712493.0
2007-08-17 12:34:00,2.12937,2.12937,2.12864,2.12872,1869540.0
2007-08-17 12:35:00,2.12865,2.12874,2.12857,2.12857,7965872.0
2007-08-17 12:36:00,2.12857,2.12857,2.12824,2.12824,4013238.0
2007-08-17 12:37:00,2.12818,2.12818,2.12751,2.12751,6312654.0
2007-08-17 12:38:00,2.12759,2.12766,2.12728,2.1274,6687494.0
2007-08-17 12:39:00,2.1272,2.12732,2.12666,2.12732,16784966.0
2007-08-17 12:40:00,2.12732,2.12732,2.12727,2.12728,12463010.0
2007-08-17 12:41:00,2.12718,2.12721,2.12685,2.12721,1733645.0
2007-08-17 12:42:00,2.12729,2.12733,2.12705,2.12705,8590874.0
2007-08-17 12:43:00,2.12694,2.12694,2.12653,2.12653,4010619.0
2007-08-17 12:44:00,2.1265,2.12668,2.12649,2.12668,23235351.0
2007-08-17 12:45:00,2.12668,2.12679,2.12658,2.12675,2883035.0
2007-08-17 12:46:00,2.12683,2.12703,2.12683,2.12703,8309185.0
2007-08-17 12:47:00,2.12692,2.12706,2.12679,2.12691,1615208.0
2007-08-17 12:48:00,2.12688,2.12712,2.12681,2.12712,10856915.0
2007-08-17 12:49:00,2.12722,2.12724,2.12665,2.12665,4419323.0
2007-08-17 12:50:00,2.1265,2.12689,2.12635,2.12689,5741637.0
2007-08-17 12:51:00,2.12703,2.12716,2.12642,2.12642,4052169.0
2007-08-17 12:52:00,2.12639,2.12701,2.12639,2.127,26891187.0
2007-08-17 12:53:00,2.12705,2.12747,2.12705,2.12747,2752361.0
2007-08-17 12:54:00,2.12755,2.1277,2.12662,2.12674,8771486.0
2007-08-17 12:55:00,2.12642,2.12676,2.12642,2.12676,4890623.0
2007-08-17 12:56:00,2.12674,2.12674,2.12617,2.12673,25595936.0
2007-08-17 12:57:00,2.12681,2.12681,2.12655,2.12655,4851453.0
2007-08-17 12:58:00,2.12653,2.12667,2.12653,2.12667,21667574.0
2007-08-17 12:59:00,2.12648,2.12655,2.12611,2.12613,22140239.0
2007-08-17 13:00:00,2.12608,2.12608,2.12562,2.12573,2976336.0
2007-08-17 13:01:00,2.12579,2.12683,2.12579,2.12678,2534304.0
2007-08-17 13:02:00,2.12696,2.12725,2.12696,2.12721,1612074.0
2007-08-17 13:03:00,2.12725,2.12735,2.1272,2.12721,8713085.0
2007-08-17 13:04:00,2.12727,2.12762,2.12727,2.12762,3293610.0
2007-08-17 13:05:00,2.12782,2.12803,2.12773,2.1278,18940131.0
2007-08-17 13:06:00,2.12789,2.12797,2.12783,2.12793,9755920.0
2007-08-17 13:07:00,2.12781,2.12791,2.12772,2.12772,424141.0
2007-08-17 13:08:00,2.12768,2.12786,2.12768,2.1277,9713064.0
2007-08-17 13:09:00,2.12763,2.12763,2.1268,2.1268,4977799.0
2007-08-17 13:10:00,2.12669,2.12669,2.12586,2.12586,653425.0
2007-08-17 13:11:00,2.12612,2.12671,2.12612,2.12671,22104385.0
2007-08-17 13:12:00,2.12685,2.12692,2.12677,2.12692,8092276.0
2007-08-17 13:13:00,2.12688,2.12709,2.12673,2.12673,780093.0
2007-08-17 13:14:00,2.12657,2.12665,2.1263,2.12665,7445022.0
2007-08-17 13:15:00,2.12683,2.12703,2.1268,2.12701,16464726.0
2007-08-17 13:16:00,2.12683,2.1269,2.12668,2.12682,3212613.0
2007-08-17 13:17:00,2.1268,2.12736,2.1267,2.12736,5350663.0
2007-08-17 13:18:00,2.12753,2.12787,2.12753,2.12764,24307859.0
2007-08-17 13:19:00,2.12769,2.12804,2.12769,2.12804,2468876.0
2007-08-17 13:20:00,2.12819,2.12842,2.12819,2.1284,5724092.0
2007-08-17 13:21:00,2.1283,2.1283,2.12749,2.12749,32825000.0
2007-08-17 13:22:00,2.12763,2.1277,2.12748,2.12761,6094836.0
2007-08-17 13:23:00,2.12757,2.12757,2.12676,2.12676,1888603.0
2007-08-17 13:24:00,2.12674,2.12674,2.12647,2.12652,8336065.0
2007-08-17 13:25:00,2.12644,2.12644,2.1258,2.1258,2840591.0
2007-08-17 13:26:00,2.12594,2.12714,2.12594,2.12714,5708958.0
2007-08-17 13:27:00,2.12723,2.12736,2.12641,2.12641,2005345.0
2007-08-17 13:28:00,2.12617,2.12636,2.12614,2.12636,2697087.0
2007-08-17 13:29:00,2.1263,2.1263,2.12596,2.12596,6498697.0
2007-08-17 13:30:00,2.12583,2.12583,2.12554,2.1256,5464497.0
2007-08-17 13:31:00,2.12559,2.12617,2.12559,2.12617,1573861.0
2007-08-17 13:32:00,2.12627,2.12654,2.12615,2.12654,8695315.0
2007-08-17 13:33:00,2.12668,2.12668,2.12643,2.12645,4630468.0
2007-08-17 13:34:00,2.12624,2.12624,2.12555,2.12555,1755854.0
2007-08-17 13:35:00,2.12545,2.12571,2.12523,2.12571,18004504.0
2007-08-17 13:36:00,2.12602,2.12656,2.12602,2.12656,14507631.0
2007-08-17 13:37:00,2.12661,2.12666,2.12631,2.12631,3483469.0
2007-08-17 13:38:00,2.12602,2.12602,2.12518,2.12518,4913800.0
2007-08-17 13:39:00,2.12504,2.12523,2.125,2.12522,11264523.0
2007-08-17 13:40:00,2.12519,2.12535,2.12497,2.12497,6241150.0
2007-08-17 13:41:00,2.12503,2.12504,2.12491,2.125,4797136.0
2007-08-17 13:42:00,2.12503,2.12528,2.12496,2.12528,14332607.0
2007-08-17 13:43:00,2.12535,2.12601,2.12535,2.12601,8718588.0
2007-08-17 13:44:00,2.1258,2.12599,2.1258,2.12589,3861350.0
2007-08-17 13:45:00,2.12583,2.12585,2.12572,2.12583,5038029.0
2007-08-17 13:46:00,2.12575,2.12588,2.12575,2.12586,30859586.0
2007-08-17 13:47:00,2.12619,2.12697,2.12619,2.12697,19634084.0
2007-08-17 13:48:00,2.12704,2.12709,2.12692,2.12698,3813112.0
2007-08-17 13:49:00,2.12692,2.12692,2.12651,2.12652,15131673.0
2007-08-17 13:50:00,2.12661,2.12666,2.12601,2.12601,1111693.0
2007-08-17 13:51:00,2.12586,2.12619,2.12448,2.12619,1460920.0
2007-08-17 13:52:00,2.12627,2.12679,2.12627,2.12679,8258045.0
2007-08-17 13:53:00,2.12661,2.12661,2.12604,2.12604,2249782.0
2007-08-17 13:54:00,2.12573,2.12576,2.12559,2.1256,45566070.0
2007-08-17 13:55:00,2.12566,2.12566,2.12538,2.12554,7256758.0
2007-08-17 13:56:00,2.12547,2.1256,2.12547,2.12549,6811375.0
2007-08-17 13:57:00,2.12551,2.12583,2.12547,2.12583,16321473.0
2007-08-17 13:58:00,2.12597,2.12597,2.12577,2.12579,14019861.0
2007-08-17 13:59:00,2.12584,2.126,2.12584,2.126,224085.0
2007-08-17 14:00:00,2.126,2.12614,2.1259,2.12614,5072074.0
2007-08-17 14:01:00,2.1264,2.12693,2.1264,2.12688,5795929.0
2007-08-17 14:02:00,2.12704,2.12755,2.12704,2.12755,4998628.0
2007-08-17 14:03:00,2.12745,2.12804,2.12745,2.12755,1985811.0
2007-08-17 14:04:00,2.12736,2.12736,2.12602,2.12602,2971578.0
2007-08-17 14:05:00,2.12583,2.12583,2.12564,2.12579,4981171.0
2007-08-17 14:06:00,2.12584,2.12584,2.12561,2.12581,17935280.0
2007-08-17 14:07:00,2.12584,2.12599,2.12553,2.12553,10421846.0
2007-08-17 14:08:00,2.12531,2.12531,2.1246,2.1246,3376461.0
2007-08-17 14:09:00,2.12439,2.12439,2.12356,2.12382,3445171.0
2007-08-17 14:10:00,2.12376,2.12376,2.1229,2.1229,7319732.0
2007-08-17 14:11:00,2.12268,2.12268,2.12131,2.12131,2893650.0
2007-08-17 14:12:00,2.12123,2.12139,2.12114,2.12139,1643292.0
2007-08-17 14:13:00,2.12165,2.12234,2.12165,2.1223,4643101.0
2007-08-17 14:14:00,2.12228,2.12228,2.12178,2.12178,9062923.0
2007-08-17 14:15:00,2.1219,2.12245,2.12182,2.12217,4813934.0
2007-08-17 14:16:00,2.12219,2.12219,2.12131,2.12131,7626849.0
2007-08-17 14:17:00,2.12128,2.12128,2.12048,2.12048,4644004.0
2007-08-17 14:18:00,2.12043,2.12043,2.11914,2.11914,847948.0
2007-08-17 14:19:00,2.11921,2.11942,2.11921,2.11932,1423547.0
2007-08-17 14:20:00,2.11961,2.12047,2.11961,2.12047,5991393.0
2007-08-17 14:21:00,2.12061,2.12153,2.12061,2.12153,13840992.0
2007-08-17 14:22:00,2.12161,2.12274,2.12161,2.12274,30795573.0
2007-08-17 14:23:00,2.12286,2.12366,2.12286,2.12366,4376618.0
2007-08-17 14:24:00,2.12364,2.12364,2.1226,2.1226,3607708.0
2007-08-17 14:25:00,2.12252,2.12252,2.12154,2.12154,3346628.0
2007-08-17 14:26:00,2.12145,2.12145,2.12085,2.12085,12127370.0
2007-08-17 14:27:00,2.12073,2.12073,2.11937,2.11937,3766395.0
2007-08-17 14:28:00,2.11912,2.11913,2.11833,2.11833,1542086.0
2007-08-17 14:29:00,2.11821,2.11821,2.11747,2.1175,1138138.0
2007-08-17 14:30:00,2.11742,2.11742,2.11702,2.11702,14721258.0
2007-08-17 14:31:00,2.11703,2.11703,2.11578,2.11578,1450742.0
2007-08-17 14:32:00,2.11577,2.11577,2.11531,2.11531,6782993.0
2007-08-17 14:33:00,2.11538,2.11538,2.11513,2.11514,6885111.0
2007-08-17 14:34:00,2.11504,2.11504,2.11467,2.11467,2511940.0
2007-08-17 14:35:00,2.11451,2.11451,2.11401,2.11401,20435058.0
2007-08-17 14:36:00,2.11408,2.11408,2.1136,2.11378,7471837.0
2007-08-17 14:37:00,2.11376,2.11376,2.11339,2.11343,1111252.0
2007-08-17 14:38:00,2.11336,2.11336,2.11303,2.11305,7031209.0
2007-08-17 14:39:00,2.11304,2.11304,2.1126,2.1126,1222307.0
2007-08-17 14:40:00,2.11271,2.11271,2.11224,2.11224,2727518.0
2007-08-17 14:41:00,2.11226,2.11226,2.11191,2.11191,2318939.0
2007-08-17 14:42:00,2.11191,2.11191,2.11154,2.11154,7888092.0
2007-08-17 14:43:00,2.11148,2.11148,2.11109,2.11121,1787828.0
2007-08-17 14:44:00,2.11114,2.11114,2.11048,2.11059,12530820.0
2007-08-17 14:45:00,2.11058,2.11058,2.11016,2.11024,10061343.0
2007-08-17 14:46:00,2.11021,2.11021,2.10971,2.10971,1947928.0
2007-08-17 14:47:00,2.10966,2.10966,2.10935,2.10938,5410536.0
2007-08-17 14:48:00,2.10893,2.10977,2.10893,2.10944,12739060.0
2007-08-17 14:49:00,2.10922,2.10985,2.10922,2.10985,3047827.0
2007-08-17 14:50:00,2.10995,2.11042,2.10985,2.11042,24849920.0
2007-08-17 14:51:00,2.1105,2.11093,2.1105,2.11081,819374.0
2007-08-17 14:52:00,2.11053,2.11053,2.10997,2.11002,2132176.0
2007-08-17 14:53:00,2.11013,2.11097,2.11013,2.11077,3742121.0
2007-08-17 14:54:00,2.11067,2.11073,2.11046,2.11046,2791755.0
2007-08-17 14:55:00,2.11034,2.11034,2.10988,2.10988,3310272.0
2007-08-17 14:56:00,2.10971,2.10971,2.10807,2.1097,10412815.0
2007-08-17 14:57:00,2.10976,2.10976,2.1095,2.1095,18349841.0
2007-08-17 14:58:00,2.10936,2.1101,2.10934,2.1101,19148347.0
2007-08-17 14:59:00,2.11043,2.11083,2.11043,2.11083,6264120.0
2007-08-17 15:00:00,2.11094,2.11094,2.10982,2.10982,1905142.0
2007-08-17 15:01:00,2.10957,2.10957,2.1092,2.10941,1882137.0
2007-08-17 15:02:00,2.10951,2.10967,2.10941,2.1095,15605693.0
2007-08-17 15:03:00,2.10931,2.10931,2.10826,2.10826,2189560.0
2007-08-17 15:04:00,2.10837,2.10897,2.10837,2.10865,13364728.0
2007-08-17 15:05:00,2.10872,2.10961,2.10872,2.10961,12152573.0
2007-08-17 15:06:00,2.10964,2.10997,2.10964,2.10997,10240911.0
2007-08-17 15:07:00,2.11004,2.11041,2.11004,2.11041,4298837.0
2007-08-17 15:08:00,2.11037,2.11111,2.11037,2.11101,15507053.0
2007-08-17 15:09:00,2.1107,2.1107,2.10967,2.10971,4977754.0
2007-08-17 15:10:00,2.11004,2.11086,2.11004,2.11063,2370141.0
2007-08-17 15:11:00,2.11071,2.11168,2.11071,2.11168,3410865.0
2007-08-17 15:12:00,2.11166,2.11204,2.1116,2.11204,2845420.0
2007-08-17 15:13:00,2.11207,2.11253,2.11155,2.11155,15844290.0
2007-08-17 15:14:00,2.11155,2.11155,2.11122,2.11122,3065709.0
2007-08-17 15:15:00,2.11114,2.11114,2.1108,2.11083,4231179.0
2007-08-17 15:16:00,2.11083,2.11083,2.11053,2.11057,8406238.0
2007-08-17 15:17:00,2.11048,2.11048,2.1101,2.1101,6441301.0
2007-08-17 15:18:00,2.1101,2.1101,2.1096,2.1096,4137080.0
2007-08-17 15:19:00,2.10968,2.10968,2.10922,2.10922,18418477.0
2007-08-17 15:20:00,2.1093,2.1093,2.10874,2.10874,9852328.0
2007-08-17 15:21:00,2.10888,2.10888,2.10838,2.10838,9894607.0
2007-08-17 15:22:00,2.10831,2.10831,2.10782,2.108,11132140.0
2007-08-17 15:23:00,2.10835,2.10872,2.10835,2.10869,29320660.0
2007-08-17 15:24:00,2.10883,2.1091,2.10874,2.10874,2338189.0
2007-08-17 15:25:00,2.10884,2.10907,2.10879,2.10902,5585211.0
2007-08-17 15:26:00,2.10886,2.10886,2.10866,2.10873,13843629.0
2007-08-17 15:27:00,2.10907,2.10947,2.10907,2.10947,3998957.0
2007-08-17 15:28:00,2.10952,2.10982,2.10942,2.10982,3427186.0
2007-08-17 15:29:00,2.10979,2.11015,2.10979,2.11015,7201195.0
2007-08-17 15:30:00,2.11017,2.11049,2.11015,2.11049,11676550.0
2007-08-17 15:31:00,2.11072,2.11072,2.11025,2.1105,7615440.0
2007-08-17 15:32:00,2.11045,2.11045,2.10974,2.10974,3081391.0
2007-08-17 15:33:00,2.10964,2.10964,2.1093,2.1093,3168357.0
2007-08-17 15:34:00,2.10927,2.10927,2.10854,2.10854,12432289.0
2007-08-17 15:35:00,2.10889,2.10961,2.10889,2.10961,6280676.0
2007-08-17 15:36:00,2.10975,2.10988,2.1096,2.10988,9387958.0
2007-08-17 15:37:00,2.10996,2.1102,2.10996,2.1102,1316967.0
2007-08-17 15:38:00,2.1102,2.11032,2.11,2.11,2360249.0
2007-08-17 15:39:00,2.10999,2.11,2.10983,2.10983,1438557.0
2007-08-17 15:40:00,2.10961,2.10961,2.10918,2.1095,2280277.0
2007-08-17 15:41:00,2.10971,2.10999,2.10971,2.10999,2441176.0
2007-08-17 15:42:00,2.11029,2.11122,2.11029,2.11122,15243203.0
2007-08-17 15:43:00,2.11138,2.11164,2.11114,2.11114,5658657.0
2007-08-17 15:44:00,2.11115,2.11116,2.1108,2.11116,18071905.0
2007-08-17 15:45:00,2.11124,2.11165,2.11124,2.11165,7575443.0
2007-08-17 15:46:00,2.11168,2.11254,2.11168,2.11254,19052362.0
2007-08-17 15:47:00,2.11257,2.11281,2.11222,2.11222,2227858.0
2007-08-17 15:48:00,2.11204,2.11284,2.11204,2.11284,2927480.0
2007-08-17 15:49:00,2.11308,2.11324,2.11278,2.11278,8250611.0
2007-08-17 15:50:00,2.11265,2.1127,2.11196,2.11202,1894775.0
2007-08-17 15:51:00,2.11196,2.112,2.11154,2.112,24187401.0
2007-08-17 15:52:00,2.11215,2.1123,2.1121,2.11224,6149650.0
2007-08-17 15:53:00,2.11233,2.11279,2.11233,2.11258,27851647.0
2007-08-17 15:54:00,2.1126,2.11362,2.1126,2.11362,3293482.0
2007-08-17 15:55:00,2.11353,2.11353,2.11314,2.1134,6182526.0
2007-08-17 15:56:00,2.11355,2.11397,2.11355,2.11372,8954067.0
2007-08-17 15:57:00,2.11371,2.11371,2.11283,2.11283,12627258.0
2007-08-17 15:58:00,2.1129,2.11412,2.1129,2.11412,8884990.0
2007-08-17 15:59:00,2.11424,2.11454,2.11422,2.11454,1065455.0
2007-08-17 16:00:00,2.11455,2.11481,2.11455,2.11481,4143924.0
2007-08-17 16:01:00,2.11492,2.11525,2.11481,2.11525,712546.0
2007-08-17 16:02:00,2.11517,2.11575,2.11517,2.11575,2597336.0
2007-08-17 16:03:00,2.11575,2.11652,2.11575,2.11642,8693335.0
2007-08-17 16:04:00,2.11649,2.11753,2.11648,2.11721,10132494.0
2007-08-17 16:05:00,2.11731,2.11751,2.11589,2.11746,8900076.0
2007-08-17 16:06:00,2.11731,2.11732,2.11643,2.11656,9008290.0
2007-08-17 16:07:00,2.11637,2.11648,2.11605,2.11605,4168614.0
2007-08-17 16:08:00,2.1159,2.11598,2.11551,2.11565,16052835.0
2007-08-17 16:09:00,2.11558,2.11558,2.11528,2.11528,2889180.0
2007-08-17 16:10:00,2.11526,2.11526,2.11481,2.11481,4810600.0
2007-08-17 16:11:00,2.11486,2.11486,2.11458,2.11458,903416.0
2007-08-17 16:12:00,2.1144,2.11445,2.11411,2.11411,22362363.0
2007-08-17 16:13:00,2.11403,2.11403,2.11362,2.11363,2870370.0
2007-08-17 16:14:00,2.11358,2.11358,2.11328,2.11328,1136689.0
2007-08-17 16:15:00,2.1132,2.1132,2.11274,2.11285,8697909.0
2007-08-17 16:16:00,2.11279,2.11279,2.11236,2.11243,4186811.0
2007-08-17 16:17:00,2.11225,2.11228,2.11201,2.11201,4233136.0
2007-08-17 16:18:00,2.11193,2.11193,2.11166,2.11166,6004359.0
2007-08-17 16:19:00,2.11163,2.11163,2.1112,2.1112,11830471.0
2007-08-17 16:20:00,2.1112,2.1112,2.11073,2.11073,3371809.0
2007-08-17 16:21:00,2.11073,2.11073,2.1103,2.11033,10655661.0
2007-08-17 16:22:00,2.11028,2.11028,2.11,2.11,10730720.0
2007-08-17 16:23:00,2.1099,2.1099,2.10961,2.10961,9377975.0
2007-08-17 16:24:00,2.10952,2.10955,2.10869,2.10869,2163953.0
2007-08-17 16:25:00,2.10917,2.10917,2.1088,2.1088,3133991.0
2007-08-17 16:26:00,2.10873,2.10873,2.10829,2.10829,12781823.0
2007-08-17 16:27:00,2.10814,2.10822,2.10785,2.10795,4354663.0
2007-08-17 16:28:00,2.10793,2.10793,2.1074,2.1074,15123325.0
2007-08-17 16:29:00,2.10732,2.10732,2.10691,2.10691,22828924.0
2007-08-17 16:30:00,2.10665,2.10698,2.10665,2.10698,2130212.0
2007-08-17 16:31:00,2.10697,2.10761,2.10697,2.10761,1535145.0
2007-08-17 16:32:00,2.10755,2.10771,2.10721,2.10721,8748984.0
2007-08-17 16:33:00,2.10712,2.10714,2.10679,2.10679,1538294.0
2007-08-17 16:34:00,2.10703,2.10742,2.10703,2.10742,7303723.0
2007-08-17 16:35:00,2.10753,2.10763,2.1075,2.10758,7799876.0
2007-08-17 16:36:00,2.10757,2.10757,2.10749,2.10752,5925402.0
2007-08-17 16:37:00,2.10736,2.10736,2.10699,2.10709,1898829.0
2007-08-17 16:38:00,2.10702,2.10702,2.10659,2.10663,3063317.0
2007-08-17 16:39:00,2.10663,2.10671,2.10642,2.10671,4553176.0
2007-08-17 16:40:00,2.10677,2.10694,2.10677,2.10685,3274661.0
2007-08-17 16:41:00,2.10675,2.10675,2.10636,2.10648,6568423.0
2007-08-17 16:42:00,2.10645,2.10645,2.10624,2.10625,10626356.0
2007-08-17 16:43:00,2.10624,2.10634,2.10621,2.10632,1619500.0
2007-08-17 16:44:00,2.10657,2.10686,2.10657,2.10679,18242558.0
2007-08-17 16:45:00,2.10695,2.1075,2.10687,2.10738,1786512.0
2007-08-17 16:46:00,2.10718,2.10754,2.10718,2.10725,17757074.0
2007-08-17 16:47:00,2.1074,2.10789,2.1074,2.10788,4440506.0
2007-08-17 16:48:00,2.1074,2.10774,2.10718,2.10718,16101173.0
2007-08-17 16:49:00,2.10707,2.10707,2.10671,2.10671,8152912.0
2007-08-17 16:50:00,2.10668,2.10668,2.10624,2.10624,56375610.0
2007-08-17 16:51:00,2.10616,2.10616,2.10588,2.10588,4626062.0
2007-08-17 16:52:00,2.10431,2.10656,2.10431,2.10656,3617669.0
2007-08-17 16:53:00,2.10674,2.10704,2.1067,2.10682,2976055.0
2007-08-17 16:54:00,2.10698,2.10747,2.10698,2.10747,2935646.0
2007-08-17 16:55:00,2.10751,2.10764,2.10736,2.10761,4836745.0
2007-08-17 16:56:00,2.10771,2.10796,2.10768,2.10768,2770209.0
2007-08-17 16:57:00,2.10754,2.10754,2.10671,2.10671,1733291.0
2007-08-17 16:58:00,2.10701,2.10701,2.10637,2.10637,14082130.0
2007-08-17 16:59:00,2.1067,2.10738,2.1067,2.10684,16165041.0
2007-08-17 17:00:00,2.10668,2.10684,2.10658,2.10684,16100988.0
2007-08-17 17:01:00,2.1069,2.10744,2.1069,2.10744,17544815.0
2007-08-17 17:02:00,2.10752,2.10843,2.10752,2.10843,852629.0
2007-08-17 17:03:00,2.10859,2.10879,2.10853,2.10869,18495749.0
2007-08-17 17:04:00,2.10874,2.10874,2.10857,2.10872,5592539.0
2007-08-17 17:05:00,2.10879,2.109,2.10867,2.10867,6188626.0
2007-08-17 17:06:00,2.10832,2.10838,2.10804,2.10838,11590933.0
2007-08-17 17:07:00,2.10844,2.1088,2.10844,2.1088,1253710.0
2007-08-17 17:08:00,2.10892,2.10952,2.10892,2.10923,1214234.0
2007-08-17 17:09:00,2.1093,2.11012,2.1093,2.11012,10304534.0
2007-08-17 17:10:00,2.11008,2.11056,2.11008,2.11056,2245947.0
2007-08-17 17:11:00,2.1106,2.11102,2.11052,2.11102,13015525.0
2007-08-17 17:12:00,2.11105,2.11136,2.11105,2.11136,19136791.0
2007-08-17 17:13:00,2.11147,2.11163,2.1111,2.1111,2473450.0
2007-08-17 17:14:00,2.11099,2.11101,2.11021,2.11021,12436418.0
2007-08-17 17:15:00,2.11016,2.11016,2.10891,2.10891,5721116.0
2007-08-17 17:16:00,2.10856,2.10857,2.10818,2.10838,3527688.0
2007-08-17 17:17:00,2.1086,2.10882,2.1086,2.10865,1883966.0
2007-08-17 17:18:00,2.10862,2.10929,2.10862,2.10894,4324662.0
2007-08-17 17:19:00,2.10917,2.10988,2.10917,2.10988,3256831.0
2007-08-17 17:20:00,2.11003,2.11017,2.11003,2.11017,10745146.0
2007-08-17 17:21:00,2.11013,2.11013,2.10953,2.10953,2773693.0
2007-08-17 17:22:00,2.10949,2.10955,2.10906,2.10906,4136991.0
2007-08-17 17:23:00,2.10888,2.10888,2.10824,2.10827,14559929.0
2007-08-17 17:24:00,2.10835,2.10914,2.10835,2.10914,10902776.0
2007-08-17 17:25:00,2.10904,2.10904,2.10846,2.10846,7745832.0
2007-08-17 17:26:00,2.1085,2.1085,2.10824,2.10824,3756588.0
2007-08-17 17:27:00,2.10816,2.10816,2.10786,2.10786,9886366.0
2007-08-17 17:28:00,2.10784,2.10784,2.10728,2.10731,11851304.0
2007-08-17 17:29:00,2.10723,2.10723,2.10687,2.10688,10073835.0
2007-08-17 17:30:00,2.10685,2.10685,2.10625,2.10627,2878332.0
2007-08-17 17:31:00,2.10622,2.10622,2.1059,2.10595,5292093.0
2007-08-17 17:32:00,2.10578,2.10578,2.1047,2.1047,2390297.0
2007-08-17 17:33:00,2.10464,2.10507,2.10464,2.10507,4058791.0
2007-08-17 17:34:00,2.10522,2.1055,2.1051,2.1055,1339300.0
2007-08-17 17:35:00,2.1055,2.10621,2.1055,2.10621,5284115.0
2007-08-17 17:36:00,2.1063,2.10676,2.10629,2.10629,2975642.0
2007-08-17 17:37:00,2.10622,2.10623,2.10595,2.10595,1972788.0
2007-08-17 17:38:00,2.1059,2.10609,2.1059,2.10606,3900648.0
2007-08-17 17:39:00,2.10601,2.10601,2.10561,2.10561,1268475.0
2007-08-17 17:40:00,2.10549,2.10549,2.10506,2.10514,1761019.0
2007-08-17 17:41:00,2.10498,2.10498,2.10477,2.1049,4550748.0
2007-08-17 17:42:00,2.10499,2.1052,2.1047,2.1052,9186403.0
2007-08-17 17:43:00,2.10525,2.10538,2.10508,2.10534,2654245.0
2007-08-17 17:44:00,2.10544,2.10573,2.10544,2.10571,2676276.0
2007-08-17 17:45:00,2.10579,2.10599,2.10579,2.10594,894792.0
2007-08-17 17:46:00,2.10589,2.10589,2.10561,2.10561,7679277.0
2007-08-17 17:47:00,2.10562,2.10625,2.10548,2.10625,7516541.0
2007-08-17 17:48:00,2.1065,2.10677,2.1065,2.10666,13442299.0
2007-08-17 17:49:00,2.10652,2.10652,2.10614,2.10629,16820462.0
2007-08-17 17:50:00,2.10642,2.10677,2.10642,2.10677,11910648.0
2007-08-17 17:51:00,2.10641,2.10693,2.10641,2.10674,1767206.0
2007-08-17 17:52:00,2.10678,2.10683,2.10663,2.10668,5821465.0
2007-08-17 17:53:00,2.10647,2.10647,2.10614,2.10634,7155069.0
2007-08-17 17:54:00,2.10648,2.10678,2.1063,2.10654,8475736.0
2007-08-17 17:55:00,2.10655,2.10655,2.10616,2.10639,897066.0
2007-08-17 17:56:00,2.1064,2.10656,2.10597,2.10656,2777292.0
2007-08-17 17:57:00,2.10681,2.10721,2.10681,2.10719,6215723.0
2007-08-17 17:58:00,2.10752,2.10799,2.10752,2.10799,7253789.0
2007-08-17 17:59:00,2.10797,2.10797,2.10768,2.10791,3742097.0
2007-08-17 18:00:00,2.10764,2.10764,2.10704,2.10704,2144296.0
2007-08-17 18:01:00,2.10698,2.10698,2.10668,2.10668,5053498.0
2007-08-17 18:02:00,2.10668,2.10668,2.10629,2.10643,4831241.0
2007-08-17 18:03:00,2.10644,2.10656,2.10643,2.1065,6388681.0
2007-08-17 18:04:00,2.10666,2.107,2.10666,2.107,12716157.0
2007-08-17 18:05:00,2.10711,2.1073,2.10711,2.10728,10051670.0
2007-08-17 18:06:00,2.10729,2.1074,2.10725,2.1074,2700900.0
2007-08-17 18:07:00,2.10737,2.10737,2.10696,2.10696,4102065.0
2007-08-17 18:08:00,2.10681,2.10681,2.10606,2.10628,14994428.0
2007-08-17 18:09:00,2.10645,2.10676,2.10645,2.10654,11171315.0
2007-08-17 18:10:00,2.10644,2.10644,2.10623,2.10639,627009.0
2007-08-17 18:11:00,2.1065,2.10659,2.10641,2.10641,7074982.0
2007-08-17 18:12:00,2.10635,2.10648,2.10598,2.10598,2656384.0
2007-08-17 18:13:00,2.10581,2.10591,2.10544,2.10586,2174847.0
2007-08-17 18:14:00,2.10594,2.1061,2.10587,2.10587,2735145.0
2007-08-17 18:15:00,2.10584,2.10645,2.10584,2.10645,13733325.0
2007-08-17 18:16:00,2.10635,2.10635,2.10541,2.10557,1870026.0
2007-08-17 18:17:00,2.1055,2.1055,2.10495,2.10495,17385907.0
2007-08-17 18:18:00,2.10485,2.10496,2.10469,2.10469,21615798.0
2007-08-17 18:19:00,2.10429,2.1043,2.10308,2.10308,39798389.0
2007-08-17 18:20:00,2.10307,2.10321,2.10289,2.10289,22742873.0
2007-08-17 18:21:00,2.1028,2.10286,2.1026,2.1026,16160382.0
2007-08-17 18:22:00,2.10256,2.10274,2.10234,2.10248,9603372.0
2007-08-17 18:23:00,2.10245,2.10245,2.10214,2.10235,9491859.0
2007-08-17 18:24:00,2.10219,2.10219,2.10171,2.10171,4664619.0
2007-08-17 18:25:00,2.102,2.10219,2.10197,2.10219,4255292.0
2007-08-17 18:26:00,2.10211,2.10211,2.10144,2.1015,4901012.0
2007-08-17 18:27:00,2.10138,2.10148,2.10127,2.10141,17204248.0
2007-08-17 18:28:00,2.10154,2.10223,2.10154,2.10223,14504953.0
2007-08-17 18:29:00,2.10221,2.10227,2.10206,2.1021,4830030.0
2007-08-17 18:30:00,2.10233,2.10305,2.10233,2.10305,3820791.0
2007-08-17 18:31:00,2.10321,2.10334,2.10319,2.10323,2529154.0
2007-08-17 18:32:00,2.10303,2.10303,2.10222,2.10222,5996154.0
2007-08-17 18:33:00,2.10217,2.10265,2.10217,2.10261,1596710.0
2007-08-17 18:34:00,2.10275,2.10276,2.10241,2.1025,14920405.0
2007-08-17 18:35:00,2.1024,2.1024,2.10218,2.10218,16636320.0
2007-08-17 18:36:00,2.10221,2.10249,2.10221,2.10234,4184609.0
2007-08-17 18:37:00,2.10223,2.10223,2.10188,2.10197,3261548.0
2007-08-17 18:38:00,2.10175,2.10175,2.10142,2.10142,2627587.0
2007-08-17 18:39:00,2.10134,2.10134,2.10106,2.10106,4075748.0
2007-08-17 18:40:00,2.10089,2.10138,2.10089,2.10138,2390306.0
2007-08-17 18:41:00,2.10155,2.10175,2.10155,2.10175,7384693.0
2007-08-17 18:42:00,2.1018,2.10255,2.1018,2.10255,5959536.0
2007-08-17 18:43:00,2.10253,2.10298,2.10253,2.10298,3728517.0
2007-08-17 18:44:00,2.10305,2.10333,2.1029,2.10333,6343151.0
2007-08-17 18:45:00,2.10338,2.10365,2.10323,2.10358,8068009.0
2007-08-17 18:46:00,2.10333,2.10333,2.1027,2.1027,2225922.0
2007-08-17 18:47:00,2.10258,2.10261,2.10242,2.10261,10339848.0
2007-08-17 18:48:00,2.10259,2.10274,2.10259,2.10272,6759929.0
2007-08-17 18:49:00,2.10267,2.10276,2.10263,2.10273,15448390.0
2007-08-17 18:50:00,2.10268,2.10273,2.10248,2.10273,18603846.0
2007-08-17 18:51:00,2.10263,2.10268,2.10243,2.10268,4195163.0
2007-08-17 18:52:00,2.1027,2.10289,2.1027,2.10289,5132296.0
2007-08-17 18:53:00,2.10297,2.10331,2.10297,2.10309,2524809.0
2007-08-17 18:54:00,2.10316,2.10316,2.10288,2.10288,5660985.0
2007-08-17 18:55:00,2.10258,2.10258,2.10195,2.10195,7248240.0
2007-08-17 18:56:00,2.10146,2.10146,2.10101,2.10101,1395702.0
2007-08-17 18:57:00,2.10108,2.10192,2.10105,2.10192,10124664.0
2007-08-17 18:58:00,2.10207,2.10237,2.10189,2.10237,3892075.0
2007-08-17 18:59:00,2.10249,2.10258,2.10244,2.10252,4684435.0
2007-08-17 19:00:00,2.10266,2.1033,2.10266,2.1033,2384620.0
2007-08-17 19:01:00,2.10326,2.10362,2.10326,2.1036,14160076.0
2007-08-17 19:02:00,2.1034,2.1034,2.10271,2.10271,2704373.0
2007-08-17 19:03:00,2.10251,2.10265,2.10243,2.10243,2174674.0
2007-08-17 19:04:00,2.10232,2.10232,2.10213,2.10214,4576470.0
2007-08-17 19:05:00,2.10225,2.10235,2.10213,2.10227,9596474.0
2007-08-17 19:06:00,2.10207,2.10218,2.10192,2.10211,8300923.0
2007-08-17 19:07:00,2.10208,2.10209,2.1019,2.10191,8443163.0
2007-08-17 19:08:00,2.10203,2.10248,2.10203,2.10248,10148587.0
2007-08-17 19:09:00,2.10255,2.10287,2.10255,2.10287,4745276.0
2007-08-17 19:10:00,2.1031,2.10338,2.10301,2.10301,1646586.0
2007-08-17 19:11:00,2.10308,2.1031,2.10301,2.1031,8471678.0
2007-08-17 19:12:00,2.10328,2.10379,2.10328,2.10379,8288462.0
2007-08-17 19:13:00,2.10378,2.10406,2.10378,2.10382,2219558.0
2007-08-17 19:14:00,2.10379,2.10379,2.10354,2.10354,8009497.0
2007-08-17 19:15:00,2.10362,2.10372,2.10355,2.10355,10600572.0
2007-08-17 19:16:00,2.10374,2.10395,2.10374,2.10395,5381604.0
2007-08-17 19:17:00,2.10398,2.10407,2.10396,2.10396,9587690.0
2007-08-17 19:18:00,2.10406,2.10419,2.10373,2.10413,3670616.0
2007-08-17 19:19:00,2.10428,2.10428,2.10411,2.10423,6321045.0
2007-08-17 19:20:00,2.10423,2.10423,2.10402,2.1041,3396682.0
2007-08-17 19:21:00,2.10423,2.10456,2.10423,2.10456,4218914.0
2007-08-17 19:22:00,2.10456,2.10456,2.10414,2.10414,5657947.0
2007-08-17 19:23:00,2.10418,2.10418,2.10387,2.10401,15187378.0
2007-08-17 19:24:00,2.10392,2.10392,2.10359,2.10379,14371289.0
2007-08-17 19:25:00,2.1039,2.1041,2.1039,2.10395,10181578.0
2007-08-17 19:26:00,2.10382,2.10382,2.10344,2.10344,6521028.0
2007-08-17 19:27:00,2.10358,2.10384,2.10355,2.10355,12499639.0
2007-08-17 19:28:00,2.10392,2.10424,2.10392,2.10424,7023745.0
2007-08-17 19:29:00,2.10433,2.10466,2.10433,2.10466,25778313.0
2007-08-17 19:30:00,2.10475,2.10475,2.1045,2.1045,24546344.0
2007-08-17 19:31:00,2.1044,2.10444,2.10422,2.10429,10112669.0
2007-08-17 19:32:00,2.10426,2.1043,2.10365,2.10365,5115430.0
2007-08-17 19:33:00,2.10359,2.10406,2.10359,2.10406,10841021.0
2007-08-17 19:34:00,2.10396,2.10405,2.10393,2.10402,3001473.0
2007-08-17 19:35:00,2.10407,2.10417,2.1039,2.10417,2356817.0
2007-08-17 19:36:00,2.10424,2.10432,2.10414,2.10414,2619991.0
2007-08-17 19:37:00,2.10421,2.10449,2.10419,2.10449,2907841.0
2007-08-17 19:38:00,2.10448,2.10475,2.10448,2.10475,2225905.0
2007-08-17 19:39:00,2.10477,2.10501,2.10448,2.10501,10543883.0
2007-08-17 19:40:00,2.10505,2.10505,2.10483,2.10486,13599014.0
2007-08-17 19:41:00,2.10481,2.1049,2.10481,2.1049,19611546.0
2007-08-17 19:42:00,2.10486,2.10486,2.10462,2.10466,5261677.0
2007-08-17 19:43:00,2.10452,2.10496,2.10452,2.10496,16017800.0
2007-08-17 19:44:00,2.10501,2.10519,2.10499,2.10519,28252226.0
2007-08-17 19:45:00,2.10529,2.10529,2.10456,2.10456,3513220.0
2007-08-17 19:46:00,2.10459,2.10491,2.10459,2.10491,11749512.0
2007-08-17 19:47:00,2.10484,2.10484,2.1043,2.1043,11734681.0
2007-08-17 19:48:00,2.10449,2.10462,2.10441,2.10446,2850534.0
2007-08-17 19:49:00,2.10434,2.10434,2.10395,2.10398,4210971.0
2007-08-17 19:50:00,2.104,2.10406,2.10395,2.10406,2638868.0
2007-08-17 19:51:00,2.10404,2.10404,2.10339,2.10339,10719045.0
2007-08-17 19:52:00,2.10323,2.10323,2.10299,2.10304,9378835.0
2007-08-17 19:53:00,2.10305,2.10313,2.10293,2.10304,2827243.0
2007-08-17 19:54:00,2.10298,2.10305,2.10284,2.10293,25354611.0
2007-08-17 19:55:00,2.10301,2.10338,2.10301,2.10338,17509460.0
2007-08-17 19:56:00,2.10346,2.10371,2.10346,2.10368,32202981.0
2007-08-17 19:57:00,2.10375,2.10414,2.10373,2.10414,1815891.0
2007-08-17 19:58:00,2.10416,2.10457,2.10416,2.10457,6071223.0
2007-08-17 19:59:00,2.10453,2.1048,2.10453,2.1048,3463155.0
2007-08-17 20:00:00,2.10478,2.10478,2.10455,2.10455,9689455.0
2007-08-17 20:01:00,2.10449,2.10459,2.10439,2.10439,9052430.0
2007-08-17 20:02:00,2.10442,2.10455,2.1044,2.10455,15812819.0
2007-08-17 20:03:00,2.10451,2.10451,2.10414,2.10423,11066515.0
2007-08-17 20:04:00,2.10407,2.10408,2.10397,2.10402,2400260.0
2007-08-17 20:05:00,2.10413,2.10435,2.10412,2.10435,2306888.0
2007-08-17 20:06:00,2.10423,2.10423,2.10373,2.10379,2836927.0
2007-08-17 20:07:00,2.1038,2.10417,2.10361,2.10417,11043291.0
2007-08-17 20:08:00,2.10439,2.10479,2.10439,2.10479,8203242.0
2007-08-17 20:09:00,2.10495,2.10554,2.10495,2.10554,5186389.0
2007-08-17 20:10:00,2.10557,2.1058,2.10557,2.10578,1799484.0
2007-08-17 20:11:00,2.10583,2.10616,2.10583,2.10616,2637578.0
2007-08-17 20:12:00,2.1063,2.1065,2.1063,2.10647,18144046.0
2007-08-17 20:13:00,2.10671,2.10733,2.10671,2.10718,5363203.0
2007-08-17 20:14:00,2.10713,2.10726,2.10713,2.10726,2794067.0
2007-08-17 20:15:00,2.10734,2.10795,2.10734,2.10795,523779.0
2007-08-17 20:16:00,2.10801,2.1082,2.1074,2.1074,47515977.0
2007-08-17 20:17:00,2.10718,2.10718,2.10703,2.10718,6317489.0
2007-08-17 20:18:00,2.10729,2.10758,2.10729,2.10738,3980387.0
2007-08-17 20:19:00,2.10731,2.10731,2.10699,2.10704,11140289.0
2007-08-17 20:20:00,2.10705,2.10736,2.10705,2.10717,1426867.0
2007-08-17 20:21:00,2.10732,2.10745,2.10721,2.10733,8881159.0
2007-08-17 20:22:00,2.10729,2.10741,2.1071,2.10741,5670713.0
2007-08-17 20:23:00,2.10738,2.10754,2.1073,2.10752,7447984.0
2007-08-17 20:24:00,2.10731,2.10731,2.10707,2.10707,4420722.0
2007-08-17 20:25:00,2.1071,2.10716,2.10695,2.10695,2981089.0
2007-08-17 20:26:00,2.10681,2.10692,2.10665,2.10692,6584313.0
2007-08-17 20:27:00,2.1069,2.10708,2.10681,2.10708,11592438.0
2007-08-17 20:28:00,2.10722,2.1074,2.10722,2.10728,13690316.0
2007-08-17 20:29:00,2.10721,2.10726,2.10718,2.10723,5412630.0
2007-08-17 20:30:00,2.10721,2.10721,2.10695,2.10701,3085425.0
2007-08-17 20:31:00,2.10705,2.10705,2.10645,2.10645,7813699.0
2007-08-17 20:32:00,2.10628,2.10635,2.10607,2.10607,5213109.0
2007-08-17 20:33:00,2.10599,2.10611,2.10547,2.10547,8025155.0
2007-08-17 20:34:00,2.10533,2.10549,2.10525,2.10546,2881556.0
2007-08-17 20:35:00,2.10571,2.10584,2.10571,2.10577,1634734.0
2007-08-17 20:36:00,2.10569,2.10599,2.10569,2.10599,6821372.0
2007-08-17 20:37:00,2.10599,2.10599,2.10576,2.10577,3423471.0
2007-08-17 20:38:00,2.10565,2.10582,2.10559,2.10582,5214200.0
2007-08-17 20:39:00,2.10564,2.10588,2.10564,2.1058,5972379.0
2007-08-17 20:40:00,2.10575,2.10575,2.10519,2.10519,9084445.0
2007-08-17 20:41:00,2.10534,2.10544,2.10534,2.10543,13197927.0
2007-08-17 20:42:00,2.10543,2.10545,2.10531,2.10534,1536283.0
2007-08-17 20:43:00,2.10546,2.10557,2.10537,2.10554,15604342.0
2007-08-17 20:44:00,2.10555,2.10578,2.10555,2.10568,3775172.0
2007-08-17 20:45:00,2.10558,2.1056,2.10547,2.1056,23960863.0
2007-08-17 20:46:00,2.10554,2.10554,2.10503,2.10509,9731665.0
2007-08-17 20:47:00,2.10504,2.10504,2.10467,2.10467,10562173.0
2007-08-17 20:48:00,2.10459,2.10459,2.10414,2.10417,3076930.0
2007-08-17 20:49:00,2.1043,2.10463,2.1043,2.10463,6263083.0
2007-08-17 20:50:00,2.10477,2.10482,2.1045,2.1045,4978853.0
2007-08-17 20:51:00,2.10449,2.10493,2.10449,2.10488,10851699.0
2007-08-17 20:52:00,2.10505,2.10507,2.10487,2.10499,8331258.0
2007-08-17 20:53:00,2.10498,2.10498,2.10474,2.10486,10159543.0
2007-08-17 20:54:00,2.10486,2.10501,2.10471,2.10501,692639.0
2007-08-17 20:55:00,2.10505,2.10522,2.10505,2.1051,1949810.0
2007-08-17 20:56:00,2.10501,2.10501,2.10475,2.10499,15875618.0
2007-08-17 20:57:00,2.10494,2.10496,2.10487,2.10487,4195072.0
2007-08-17 20:58:00,2.10488,2.10488,2.10473,2.10476,5098322.0
2007-08-17 20:59:00,2.10478,2.105,2.10477,2.10494,9471636.0
2007-08-17 21:00:00,2.10482,2.10519,2.10482,2.10519,4849642.0
2007-08-17 21:01:00,2.10505,2.10529,2.10502,2.10513,3351916.0
2007-08-17 21:02:00,2.10509,2.10513,2.105,2.10513,1965978.0
2007-08-17 21:03:00,2.10509,2.10509,2.10456,2.10467,2870538.0
2007-08-17 21:04:00,2.10471,2.10476,2.10452,2.10476,4223105.0
2007-08-17 21:05:00,2.10471,2.10493,2.10471,2.10493,8772371.0
2007-08-17 21:06:00,2.1048,2.1048,2.1039,2.10414,5077891.0
2007-08-17 21:07:00,2.10408,2.10413,2.10383,2.10383,5763925.0
2007-08-17 21:08:00,2.10203,2.10367,2.10203,2.10349,6617513.0
2007-08-17 21:09:00,2.10351,2.1039,2.10351,2.1039,30057955.0
2007-08-17 21:10:00,2.10406,2.10461,2.10406,2.1042,3920851.0
2007-08-17 21:11:00,2.1045,2.10541,2.1045,2.10541,8873186.0
2007-08-17 21:12:00,2.10562,2.10586,2.10514,2.10514,2527589.0
2007-08-17 21:13:00,2.10491,2.10491,2.10446,2.10446,26259819.0
2007-08-17 21:14:00,2.10414,2.10414,2.1036,2.1036,3959851.0
2007-08-17 21:15:00,2.10351,2.10351,2.10319,2.10331,4524230.0
2007-08-17 21:16:00,2.10338,2.10339,2.10322,2.10339,4740447.0
2007-08-17 21:17:00,2.10333,2.10339,2.10302,2.10302,7262606.0
2007-08-17 21:18:00,2.10286,2.10286,2.10267,2.1027,3246572.0
2007-08-17 21:19:00,2.10267,2.10268,2.10238,2.10242,1979042.0
2007-08-17 21:20:00,2.1025,2.10268,2.10241,2.10268,1995212.0
2007-08-17 21:21:00,2.1027,2.10287,2.10264,2.10287,3895433.0
2007-08-17 21:22:00,2.10279,2.1028,2.10271,2.1028,14284342.0
2007-08-17 21:23:00,2.10276,2.10291,2.1027,2.10283,5030419.0
2007-08-17 21:24:00,2.10272,2.10272,2.10257,2.10257,3582266.0
2007-08-17 21:25:00,2.10253,2.10253,2.10225,2.10234,8526759.0
2007-08-17 21:26:00,2.10225,2.10225,2.10207,2.10207,4934632.0
2007-08-17 21:27:00,2.10213,2.10221,2.10199,2.10209,5017385.0
2007-08-17 21:28:00,2.10207,2.10207,2.10183,2.10195,7629042.0
2007-08-17 21:29:00,2.10199,2.10207,2.10191,2.10207,7069426.0
2007-08-17 21:30:00,2.10206,2.10213,2.10194,2.10205,7841463.0
2007-08-17 21:31:00,2.10209,2.10219,2.10209,2.10219,12402337.0
2007-08-17 21:32:00,2.10214,2.10214,2.10142,2.10196,6875552.0
2007-08-17 21:33:00,2.10207,2.10238,2.10194,2.10238,7845129.0
2007-08-17 21:34:00,2.1025,2.10261,2.1024,2.10253,3562206.0
2007-08-17 21:35:00,2.10254,2.10264,2.10251,2.10255,12152438.0
2007-08-17 21:36:00,2.10255,2.10265,2.10213,2.10265,5751799.0
2007-08-17 21:37:00,2.10258,2.1027,2.10247,2.10247,4751425.0
2007-08-17 21:38:00,2.10245,2.10251,2.10213,2.10238,3280341.0
2007-08-17 21:39:00,2.10256,2.10272,2.10245,2.10272,4478017.0
2007-08-17 21:40:00,2.10274,2.10274,2.10251,2.10252,4162606.0
2007-08-17 21:41:00,2.10248,2.10264,2.10243,2.10243,6521235.0
2007-08-17 21:42:00,2.10231,2.10231,2.10207,2.10211,13332118.0
2007-08-17 21:43:00,2.10218,2.10245,2.10205,2.10242,12558680.0
2007-08-17 21:44:00,2.10258,2.10307,2.10258,2.10307,16994060.0
2007-08-17 21:45:00,2.10294,2.10311,2.10294,2.10307,16651783.0
2007-08-17 21:46:00,2.1031,2.1031,2.10288,2.10298,2354483.0
2007-08-17 21:47:00,2.10293,2.10293,2.10261,2.10285,2574921.0
2007-08-17 21:48:00,2.10288,2.10308,2.10286,2.10293,2950981.0
2007-08-17 21:49:00,2.10288,2.10288,2.10258,2.10258,5204722.0
2007-08-17 21:50:00,2.10249,2.10249,2.1022,2.10221,13559326.0
2007-08-17 21:51:00,2.10204,2.10229,2.10204,2.10229,3101501.0
2007-08-17 21:52:00,2.10223,2.10232,2.10223,2.10225,17985291.0
2007-08-17 21:53:00,2.10224,2.10264,2.10224,2.10264,9168044.0
2007-08-17 21:54:00,2.1027,2.1027,2.10227,2.10232,3272423.0
2007-08-17 21:55:00,2.10232,2.10232,2.10218,2.1022,23145949.0
2007-08-17 21:56:00,2.10221,2.10221,2.10194,2.10194,2230797.0
2007-08-17 21:57:00,2.10201,2.1021,2.102,2.10204,1727957.0
2007-08-17 21:58:00,2.10206,2.10215,2.10202,2.10213,4381990.0
2007-08-17 21:59:00,2.10221,2.1024,2.10207,2.10207,3960213.0
2007-08-17 22:00:00,2.10209,2.10219,2.10202,2.10219,2397917.0
2007-08-17 22:01:00,2.10227,2.10236,2.10227,2.10236,3864424.0
2007-08-17 22:02:00,2.10242,2.10261,2.10237,2.10246,12919094.0
2007-08-17 22:03:00,2.10239,2.1028,2.10239,2.1028,15810380.0
2007-08-17 22:04:00,2.10265,2.10281,2.10247,2.10247,3483517.0
2007-08-17 22:05:00,2.10263,2.10265,2.10252,2.10265,2885183.0
2007-08-17 22:06:00,2.10262,2.10281,2.10257,2.10257,10729255.0
2007-08-17 22:07:00,2.10253,2.10253,2.10198,2.10198,16768124.0
2007-08-17 22:08:00,2.10199,2.10199,2.10178,2.10182,4422805.0
2007-08-17 22:09:00,2.10159,2.10169,2.10153,2.10158,9221246.0
2007-08-17 22:10:00,2.10144,2.10144,2.10085,2.10085,3604582.0
2007-08-17 22:11:00,2.10074,2.10095,2.10058,2.10058,10606237.0
2007-08-17 22:12:00,2.10053,2.10053,2.10024,2.10026,3045391.0
2007-08-17 22:13:00,2.10026,2.10026,2.10018,2.10019,12562697.0
2007-08-17 22:14:00,2.1002,2.10028,2.10016,2.10026,3566540.0
2007-08-17 22:15:00,2.10038,2.10057,2.10038,2.10056,1362665.0
2007-08-17 22:16:00,2.10055,2.10055,2.1003,2.1003,3683375.0
2007-08-17 22:17:00,2.10046,2.10046,2.10018,2.10018,1184613.0
2007-08-17 22:18:00,2.09994,2.09994,2.09957,2.09957,4194328.0
2007-08-17 22:19:00,2.09937,2.09937,2.09905,2.09905,942429.0
2007-08-17 22:20:00,2.09907,2.09929,2.09902,2.09929,5755044.0
2007-08-17 22:21:00,2.09936,2.09938,2.09904,2.09904,1498615.0
2007-08-17 22:22:00,2.09904,2.09917,2.09903,2.09917,1793780.0
2007-08-17 22:23:00,2.09916,2.0992,2.09904,2.09904,4786532.0
2007-08-17 22:24:00,2.09896,2.0991,2.09893,2.09898,6135404.0
2007-08-17 22:25:00,2.09903,2.09919,2.09901,2.09901,1523599.0
2007-08-17 22:26:00,2.09889,2.09889,2.09844,2.09845,6005772.0
2007-08-17 22:27:00,2.09849,2.0988,2.09823,2.0988,8245665.0
2007-08-17 22:28:00,2.09871,2.09871,2.09825,2.09842,2621632.0
2007-08-17 22:29:00,2.09851,2.09868,2.09837,2.0984,8341095.0
2007-08-17 22:30:00,2.09845,2.09889,2.09845,2.09883,1987626.0
2007-08-17 22:31:00,2.09877,2.09877,2.09849,2.09855,7176080.0
2007-08-17 22:32:00,2.09853,2.09875,2.09852,2.09875,1176617.0
2007-08-17 22:33:00,2.09885,2.09921,2.0986,2.09921,6123984.0
2007-08-17 22:34:00,2.09932,2.09933,2.0993,2.0993,1040064.0
2007-08-17 22:35:00,2.09943,2.0999,2.09943,2.09987,1837515.0
2007-08-17 22:36:00,2.0999,2.10027,2.0999,2.10027,3811532.0
2007-08-17 22:37:00,2.10037,2.10037,2.10028,2.10033,4879884.0
2007-08-17 22:38:00,2.10035,2.1004,2.10024,2.10031,9660610.0
2007-08-17 22:39:00,2.10015,2.10015,2.09964,2.09966,25764541.0
2007-08-17 22:40:00,2.09982,2.09982,2.09967,2.09968,2694874.0
2007-08-17 22:41:00,2.09965,2.09965,2.09947,2.09952,3790318.0
2007-08-17 22:42:00,2.09929,2.09962,2.09929,2.09962,9594653.0
2007-08-17 22:43:00,2.09949,2.0996,2.09949,2.09959,11513866.0
2007-08-17 22:44:00,2.09957,2.09962,2.09937,2.09962,3237272.0
2007-08-17 22:45:00,2.09974,2.09983,2.09966,2.09983,2797891.0
2007-08-17 22:46:00,2.09982,2.0999,2.0998,2.09988,1854476.0
2007-08-17 22:47:00,2.09996,2.10019,2.09996,2.10019,7616952.0
2007-08-17 22:48:00,2.10029,2.10029,2.1,2.10006,4564696.0
2007-08-17 22:49:00,2.09999,2.09999,2.09982,2.09982,9230751.0
2007-08-17 22:50:00,2.09978,2.09978,2.09933,2.09933,10434775.0
2007-08-17 22:51:00,2.09927,2.0993,2.09919,2.0993,19244136.0
2007-08-17 22:52:00,2.09943,2.09974,2.09939,2.09939,8326071.0
2007-08-17 22:53:00,2.09922,2.09922,2.09875,2.09875,2340995.0
2007-08-17 22:54:00,2.09876,2.09878,2.09862,2.09878,497055.0
2007-08-17 22:55:00,2.09888,2.09934,2.09888,2.09923,4069938.0
2007-08-17 22:56:00,2.09912,2.09912,2.09894,2.09901,2913759.0
2007-08-17 22:57:00,2.09901,2.09909,2.0988,2.0988,45304192.0
2007-08-17 22:58:00,2.09873,2.09882,2.09847,2.09847,3884438.0
2007-08-17 22:59:00,2.0983,2.0983,2.09795,2.09796,2503661.0
2007-08-19 23:00:00,2.10127,2.10127,2.10112,2.10112,3484198.0
2007-08-19 23:01:00,2.10112,2.10112,2.10099,2.101,2096753.0
2007-08-19 23:02:00,2.10098,2.10098,2.10072,2.10073,3831372.0
2007-08-19 23:03:00,2.10034,2.10071,2.10034,2.10058,4734941.0
2007-08-19 23:04:00,2.10058,2.10059,2.10047,2.10047,24915092.0
2007-08-19 23:05:00,2.10037,2.10051,2.10002,2.1003,33073155.0
2007-08-19 23:06:00,2.10023,2.10023,2.1001,2.1001,13580768.0
2007-08-19 23:07:00,2.10004,2.10007,2.09992,2.09992,3062334.0
2007-08-19 23:08:00,2.09995,2.10002,2.0999,2.09992,1386155.0
2007-08-19 23:09:00,2.10013,2.10049,2.10013,2.10039,1790372.0
2007-08-19 23:10:00,2.1003,2.1003,2.10026,2.10027,670826.0
2007-08-19 23:11:00,2.10017,2.1002,2.09997,2.10005,5908481.0
2007-08-19 23:12:00,2.10004,2.10017,2.10003,2.10008,5633626.0
2007-08-19 23:13:00,2.10005,2.10067,2.10005,2.10067,5879808.0
2007-08-19 23:14:00,2.10074,2.10115,2.10074,2.10115,4336966.0
2007-08-19 23:15:00,2.10128,2.10155,2.10128,2.10155,14774367.0
2007-08-19 23:16:00,2.10142,2.10176,2.10142,2.10166,6440830.0
2007-08-19 23:17:00,2.10173,2.10204,2.10173,2.10204,1870316.0
2007-08-19 23:18:00,2.10191,2.10222,2.10191,2.10222,4914282.0
2007-08-19 23:19:00,2.10222,2.10234,2.10222,2.10234,44957983.0
2007-08-19 23:20:00,2.10226,2.10247,2.10225,2.10225,4110611.0
2007-08-19 23:21:00,2.10213,2.10213,2.1019,2.1019,7505271.0
2007-08-19 23:22:00,2.10188,2.10188,2.10168,2.10171,8129050.0
2007-08-19 23:23:00,2.10169,2.10169,2.10147,2.10147,19584259.0
2007-08-19 23:24:00,2.10156,2.10156,2.10144,2.10146,3081342.0
2007-08-19 23:25:00,2.10139,2.10139,2.10112,2.10112,2418841.0
2007-08-19 23:26:00,2.10109,2.10109,2.10093,2.10101,3533541.0
2007-08-19 23:27:00,2.10093,2.10093,2.10068,2.10068,9216545.0
2007-08-19 23:28:00,2.10076,2.10076,2.10032,2.10032,10765055.0
2007-08-19 23:29:00,2.10024,2.10044,2.10018,2.10044,5080503.0
2007-08-19 23:30:00,2.10048,2.10065,2.1004,2.10058,7654455.0
2007-08-19 23:31:00,2.10065,2.10089,2.10065,2.10089,13609851.0
2007-08-19 23:32:00,2.10077,2.101,2.10077,2.101,4288011.0
2007-08-19 23:33:00,2.10087,2.10092,2.10051,2.10051,6946640.0
2007-08-19 23:34:00,2.10067,2.10072,2.10067,2.10072,1890568.0
2007-08-19 23:35:00,2.10072,2.10072,2.10055,2.10069,7949622.0
2007-08-19 23:36:00,2.10061,2.10074,2.10061,2.10069,7998311.0
2007-08-19 23:37:00,2.10059,2.10059,2.10043,2.10057,4295224.0
2007-08-19 23:38:00,2.10065,2.10087,2.10065,2.10087,26560016.0
2007-08-19 23:39:00,2.10089,2.10102,2.10082,2.10101,2247279.0
2007-08-19 23:40:00,2.10103,2.10124,2.10103,2.10124,4977197.0
2007-08-19 23:41:00,2.10124,2.10136,2.10122,2.10136,14477063.0
2007-08-19 23:42:00,2.10125,2.10148,2.10125,2.10138,5945233.0
2007-08-19 23:43:00,2.10147,2.10155,2.10146,2.10153,455057.0
2007-08-19 23:44:00,2.10132,2.10145,2.10127,2.10143,15891504.0
2007-08-19 23:45:00,2.10148,2.10163,2.10147,2.10155,9052651.0
2007-08-19 23:46:00,2.10156,2.10162,2.10147,2.10147,6223221.0
2007-08-19 23:47:00,2.1014,2.1014,2.10103,2.1011,1449592.0
2007-08-19 23:48:00,2.10103,2.10103,2.10078,2.10093,9885032.0
2007-08-19 23:49:00,2.10102,2.10122,2.10102,2.10118,1858076.0
2007-08-19 23:50:00,2.10127,2.1015,2.10126,2.1015,12937518.0
2007-08-19 23:51:00,2.10135,2.10144,2.10127,2.10134,1779994.0
2007-08-19 23:52:00,2.10088,2.10125,2.10088,2.10109,8507580.0
2007-08-19 23:53:00,2.10109,2.10121,2.10099,2.10121,3344236.0
2007-08-19 23:54:00,2.10127,2.10133,2.10117,2.10133,5017834.0
2007-08-19 23:56:00,2.10134,2.10166,2.10134,2.10166,11792761.0
2007-08-19 23:57:00,2.10162,2.10186,2.10162,2.10186,6634907.0
2007-08-19 23:58:00,2.10196,2.10215,2.10191,2.10197,7581669.0
2007-08-19 23:59:00,2.10199,2.10211,2.1019,2.1019,4156521.0
2007-08-20 00:00:00,2.10182,2.10182,2.10172,2.10172,1929566.0
2007-08-20 00:01:00,2.10127,2.10159,2.10127,2.10134,15281018.0
2007-08-20 00:02:00,2.10127,2.10138,2.1012,2.1012,17121170.0
2007-08-20 00:03:00,2.10119,2.10136,2.10119,2.10134,9050354.0
2007-08-20 00:04:00,2.10124,2.10124,2.10101,2.10105,7634524.0
2007-08-20 00:05:00,2.10086,2.10086,2.10059,2.10063,28656779.0
2007-08-20 00:06:00,2.10045,2.10061,2.10045,2.10046,5482989.0
2007-08-20 00:07:00,2.10044,2.10044,2.09999,2.10031,1647236.0
2007-08-20 00:08:00,2.09997,2.10023,2.09976,2.09985,26425992.0
2007-08-20 00:09:00,2.09984,2.09984,2.09943,2.0997,6031489.0
2007-08-20 00:10:00,2.09971,2.09971,2.09923,2.09957,5762615.0
2007-08-20 00:11:00,2.09959,2.09959,2.0993,2.09934,2270151.0
2007-08-20 00:12:00,2.09948,2.09948,2.09922,2.09922,17026572.0
2007-08-20 00:13:00,2.09918,2.09923,2.09897,2.09902,7895171.0
2007-08-20 00:14:00,2.09915,2.09925,2.09889,2.09889,4098499.0
2007-08-20 00:15:00,2.09904,2.09929,2.09882,2.09929,20468020.0
2007-08-20 00:16:00,2.09936,2.09939,2.09921,2.09929,2708028.0
2007-08-20 00:17:00,2.09932,2.09945,2.09925,2.09945,9730418.0
2007-08-20 00:18:00,2.09957,2.09977,2.09957,2.0996,5842510.0
2007-08-20 00:19:00,2.0995,2.09955,2.09933,2.09955,1092888.0
2007-08-20 00:20:00,2.0996,2.09968,2.09956,2.09956,15158857.0
2007-08-20 00:21:00,2.09946,2.09946,2.0993,2.09936,2787189.0
2007-08-20 00:22:00,2.09936,2.09948,2.09936,2.09948,3071601.0
2007-08-20 00:23:00,2.09934,2.09964,2.09934,2.09945,3522981.0
2007-08-20 00:24:00,2.09934,2.09971,2.09934,2.09947,6160314.0
2007-08-20 00:25:00,2.09936,2.09953,2.09934,2.09953,13046095.0
2007-08-20 00:26:00,2.09952,2.09977,2.09952,2.09973,16886683.0
2007-08-20 00:27:00,2.09971,2.09971,2.09931,2.09934,10258557.0
2007-08-20 00:28:00,2.09934,2.09937,2.09887,2.09924,2763270.0
2007-08-20 00:29:00,2.09945,2.09955,2.09936,2.09951,1641095.0
2007-08-20 00:30:00,2.0996,2.0996,2.09942,2.09953,7389407.0
2007-08-20 00:31:00,2.09945,2.09979,2.09926,2.09979,8853093.0
2007-08-20 00:32:00,2.09966,2.09972,2.0994,2.09941,8947122.0
2007-08-20 00:33:00,2.09937,2.09937,2.0992,2.0992,15853003.0
2007-08-20 00:34:00,2.0993,2.09936,2.0992,2.09921,4939740.0
2007-08-20 00:35:00,2.0993,2.0995,2.09926,2.09935,3614334.0
2007-08-20 00:36:00,2.09924,2.09924,2.0991,2.0991,3061843.0
2007-08-20 00:37:00,2.09921,2.09946,2.09921,2.09933,28291316.0
2007-08-20 00:38:00,2.09946,2.09969,2.09946,2.09957,23917731.0
2007-08-20 00:39:00,2.09964,2.09998,2.09964,2.09987,4694092.0
2007-08-20 00:40:00,2.09988,2.09988,2.09966,2.09973,2160600.0
2007-08-20 00:41:00,2.09966,2.09966,2.09937,2.09942,4188099.0
2007-08-20 00:42:00,2.09942,2.09957,2.09936,2.09937,23221693.0
2007-08-20 00:43:00,2.09942,2.09959,2.09942,2.09959,5065594.0
2007-08-20 00:44:00,2.09965,2.09965,2.09945,2.09945,3543081.0
2007-08-20 00:45:00,2.0993,2.09945,2.09902,2.09933,3105974.0
2007-08-20 00:46:00,2.09935,2.0994,2.09929,2.09939,27535533.0
2007-08-20 00:47:00,2.09951,2.0997,2.09942,2.09969,22695033.0
2007-08-20 00:48:00,2.09964,2.09964,2.09935,2.09935,5915658.0
2007-08-20 00:49:00,2.09935,2.09935,2.09879,2.09922,3430283.0
2007-08-20 00:50:00,2.09893,2.09976,2.09893,2.09976,20913438.0
2007-08-20 00:51:00,2.09973,2.09973,2.09943,2.09943,10857758.0
2007-08-20 00:52:00,2.09945,2.09952,2.09935,2.09935,3820913.0
2007-08-20 00:53:00,2.09928,2.09934,2.09924,2.09925,5996709.0
2007-08-20 00:54:00,2.09929,2.09929,2.09912,2.09918,754564.0
2007-08-20 00:55:00,2.09899,2.09926,2.09896,2.09926,1127975.0
2007-08-20 00:56:00,2.09929,2.09984,2.09798,2.09983,11583433.0
2007-08-20 00:57:00,2.09983,2.09993,2.09953,2.09973,3613335.0
2007-08-20 00:58:00,2.09968,2.09968,2.0994,2.0994,1879570.0
2007-08-20 00:59:00,2.09932,2.09935,2.0993,2.09935,5745685.0
2007-08-20 01:00:00,2.09936,2.09939,2.09919,2.09929,1544743.0
2007-08-20 01:01:00,2.09918,2.09931,2.09905,2.09931,9092505.0
2007-08-20 01:02:00,2.09913,2.09927,2.099,2.09903,811901.0
2007-08-20 01:03:00,2.099,2.099,2.09874,2.0988,11227615.0
2007-08-20 01:04:00,2.0988,2.0988,2.09853,2.09867,19930132.0
2007-08-20 01:05:00,2.09852,2.09853,2.09836,2.09836,10930732.0
2007-08-20 01:06:00,2.09824,2.09828,2.098,2.09828,25023766.0
2007-08-20 01:07:00,2.0984,2.09868,2.09838,2.09868,3602352.0
2007-08-20 01:08:00,2.0986,2.09881,2.0986,2.09881,1963019.0
2007-08-20 01:09:00,2.09889,2.09911,2.09855,2.09904,12175385.0
2007-08-20 01:10:00,2.09917,2.09935,2.09902,2.09902,5390109.0
2007-08-20 01:11:00,2.09949,2.09999,2.09949,2.09999,3343341.0
2007-08-20 01:12:00,2.09998,2.10011,2.09988,2.10011,19650591.0
2007-08-20 01:13:00,2.10004,2.10043,2.09893,2.10042,4158160.0
2007-08-20 01:14:00,2.10032,2.10063,2.10015,2.10063,6446980.0
2007-08-20 01:15:00,2.10065,2.10083,2.10065,2.10083,7693933.0
2007-08-20 01:16:00,2.10077,2.10099,2.10076,2.10093,11395491.0
2007-08-20 01:18:00,2.10086,2.10116,2.10086,2.10116,2434569.0
2007-08-20 01:19:00,2.10117,2.10122,2.10109,2.1012,13208852.0
2007-08-20 01:20:00,2.10119,2.1016,2.10115,2.10144,4458617.0
2007-08-20 01:21:00,2.10149,2.1015,2.10109,2.10129,1435033.0
2007-08-20 01:22:00,2.10127,2.10127,2.10102,2.10114,3098899.0
2007-08-20 01:23:00,2.10107,2.10107,2.1005,2.1005,6631902.0
2007-08-20 01:24:00,2.10113,2.10132,2.10113,2.1013,9833924.0
2007-08-20 01:25:00,2.10138,2.10145,2.10138,2.1014,957459.0
2007-08-20 01:26:00,2.10141,2.10141,2.10125,2.10138,7393039.0
2007-08-20 01:27:00,2.10127,2.10151,2.10105,2.10145,43016542.0
2007-08-20 01:28:00,2.10145,2.10147,2.10125,2.10125,5392374.0
2007-08-20 01:29:00,2.1014,2.10151,2.1013,2.1013,3050593.0
2007-08-20 01:30:00,2.10136,2.10144,2.10126,2.10141,22529200.0
2007-08-20 01:31:00,2.10125,2.10164,2.10125,2.10164,2803746.0
2007-08-20 01:32:00,2.10166,2.10166,2.10137,2.10137,7492265.0
2007-08-20 01:33:00,2.10145,2.10145,2.10111,2.10111,8193146.0
2007-08-20 01:34:00,2.10112,2.10112,2.10093,2.10108,18310756.0
2007-08-20 01:35:00,2.10117,2.10133,2.10102,2.10133,21774380.0
2007-08-20 01:36:00,2.10147,2.10147,2.10076,2.10104,5159431.0
2007-08-20 01:37:00,2.10097,2.10097,2.10074,2.10075,24394232.0
2007-08-20 01:38:00,2.10085,2.10103,2.10083,2.10083,4763190.0
2007-08-20 01:39:00,2.10079,2.10084,2.10072,2.10084,1572807.0
2007-08-20 01:40:00,2.10079,2.10094,2.10073,2.10083,10442139.0
2007-08-20 01:41:00,2.10079,2.10085,2.1007,2.10076,14203946.0
2007-08-20 01:42:00,2.10082,2.10095,2.10082,2.10092,4324352.0
2007-08-20 01:43:00,2.10089,2.10089,2.1007,2.1007,7365452.0
2007-08-20 01:44:00,2.10065,2.10075,2.10059,2.10059,3852818.0
2007-08-20 01:45:00,2.10061,2.10085,2.10061,2.10075,6058128.0
2007-08-20 01:46:00,2.10089,2.10097,2.10078,2.10083,2619865.0
2007-08-20 01:47:00,2.10084,2.10088,2.10068,2.10088,3856454.0
2007-08-20 01:48:00,2.10087,2.10093,2.10074,2.10093,11427274.0
2007-08-20 01:49:00,2.10079,2.10096,2.10057,2.10086,3714237.0
2007-08-20 01:50:00,2.10073,2.10075,2.10063,2.10069,3331467.0
2007-08-20 01:51:00,2.10068,2.10068,2.10046,2.10065,8526389.0
2007-08-20 01:52:00,2.10059,2.10062,2.10042,2.10042,8295740.0
2007-08-20 01:53:00,2.10041,2.10067,2.1004,2.1004,9540947.0
2007-08-20 01:54:00,2.10026,2.10044,2.09896,2.10034,2451419.0
2007-08-20 01:55:00,2.10025,2.10025,2.1,2.10004,4106214.0
2007-08-20 01:56:00,2.10006,2.10006,2.09988,2.10001,3279136.0
2007-08-20 01:57:00,2.10005,2.10009,2.09994,2.10009,27311334.0
2007-08-20 01:58:00,2.10024,2.10053,2.10023,2.10027,18972521.0
2007-08-20 01:59:00,2.10033,2.10033,2.10023,2.10023,8780988.0
2007-08-20 02:00:00,2.10014,2.10023,2.10006,2.10008,8904765.0
2007-08-20 02:01:00,2.09994,2.09996,2.0998,2.09989,18302645.0
2007-08-20 02:02:00,2.09984,2.09984,2.09938,2.09949,30309374.0
2007-08-20 02:03:00,2.09954,2.09966,2.09954,2.09962,3524814.0
2007-08-20 02:04:00,2.09958,2.0998,2.09958,2.09976,4468621.0
2007-08-20 02:05:00,2.09983,2.09983,2.0982,2.0995,2485722.0
2007-08-20 02:06:00,2.09965,2.09976,2.09965,2.09976,10379620.0
2007-08-20 02:07:00,2.09982,2.10007,2.09982,2.10007,8189280.0
2007-08-20 02:08:00,2.10008,2.10008,2.09959,2.09991,9049448.0
2007-08-20 02:09:00,2.09997,2.09997,2.09981,2.09981,3618403.0
2007-08-20 02:10:00,2.09988,2.09988,2.0994,2.09965,3773481.0
2007-08-20 02:11:00,2.09985,2.09991,2.09979,2.0999,10975101.0
2007-08-20 02:12:00,2.09985,2.09991,2.09969,2.09991,4168237.0
2007-08-20 02:13:00,2.10007,2.10074,2.10007,2.10074,2486821.0
2007-08-20 02:14:00,2.10069,2.10082,2.10048,2.10048,6504324.0
2007-08-20 02:15:00,2.10035,2.10035,2.0999,2.0999,3862862.0
2007-08-20 02:16:00,2.0999,2.09995,2.09983,2.09991,7891836.0
2007-08-20 02:17:00,2.09984,2.09987,2.09969,2.09985,4278995.0
2007-08-20 02:18:00,2.09993,2.1,2.09989,2.09999,14089820.0
2007-08-20 02:19:00,2.10007,2.10007,2.09975,2.09994,9646319.0
2007-08-20 02:20:00,2.10013,2.10032,2.10013,2.10028,1597407.0
2007-08-20 02:21:00,2.10022,2.10036,2.10022,2.10027,4714629.0
2007-08-20 02:22:00,2.10015,2.10015,2.09994,2.10004,22231144.0
2007-08-20 02:23:00,2.10004,2.1002,2.09957,2.1002,4843627.0
2007-08-20 02:24:00,2.10022,2.10049,2.1002,2.10049,20598221.0
2007-08-20 02:25:00,2.10054,2.10094,2.10054,2.10094,16834382.0
2007-08-20 02:26:00,2.1008,2.10098,2.1008,2.1009,8824066.0
2007-08-20 02:27:00,2.10073,2.10088,2.10065,2.10088,7571002.0
2007-08-20 02:28:00,2.10089,2.1009,2.10071,2.10071,1962175.0
2007-08-20 02:29:00,2.10069,2.10069,2.1003,2.10052,22726924.0
2007-08-20 02:30:00,2.10047,2.10047,2.10009,2.10009,3052731.0
2007-08-20 02:31:00,2.09984,2.10006,2.09984,2.10006,5488979.0
2007-08-20 02:32:00,2.10008,2.10008,2.09963,2.10008,39306051.0
2007-08-20 02:33:00,2.10031,2.10048,2.10031,2.10038,7689867.0
2007-08-20 02:34:00,2.10038,2.1005,2.10035,2.10035,885226.0
2007-08-20 02:35:00,2.10019,2.10021,2.10002,2.10021,10563890.0
2007-08-20 02:36:00,2.09969,2.10021,2.09969,2.10021,7118064.0
2007-08-20 02:37:00,2.10016,2.10016,2.10002,2.10011,3141624.0
2007-08-20 02:38:00,2.10014,2.10031,2.09996,2.10031,1356618.0
2007-08-20 02:39:00,2.10014,2.10023,2.09999,2.09999,4936467.0
2007-08-20 02:40:00,2.10001,2.10001,2.09973,2.09973,12540447.0
2007-08-20 02:41:00,2.09978,2.09978,2.09945,2.09945,2571366.0
2007-08-20 02:42:00,2.09961,2.09972,2.09949,2.09972,20788239.0
2007-08-20 02:43:00,2.09956,2.09956,2.09878,2.09878,12448645.0
2007-08-20 02:44:00,2.09887,2.09906,2.09887,2.09899,7279026.0
2007-08-20 02:45:00,2.09896,2.09896,2.09853,2.09886,6355460.0
2007-08-20 02:46:00,2.09919,2.0996,2.09799,2.0996,4196347.0
2007-08-20 02:47:00,2.09976,2.09979,2.09966,2.09976,18230441.0
2007-08-20 02:48:00,2.09982,2.1001,2.09982,2.1001,3295555.0
2007-08-20 02:49:00,2.09973,2.10035,2.09973,2.10035,5780276.0
2007-08-20 02:50:00,2.10034,2.10077,2.10002,2.10077,12350767.0
2007-08-20 02:51:00,2.10083,2.10092,2.10072,2.10072,2062210.0
2007-08-20 02:52:00,2.10083,2.10094,2.10079,2.10079,3294632.0
2007-08-20 02:53:00,2.10066,2.10066,2.10038,2.10061,23461247.0
2007-08-20 02:54:00,2.1006,2.10072,2.10044,2.10072,10758593.0
2007-08-20 02:55:00,2.10071,2.10071,2.09963,2.09967,18955805.0
2007-08-20 02:56:00,2.09955,2.09959,2.0993,2.09945,10403647.0
2007-08-20 02:57:00,2.09938,2.09938,2.09901,2.09901,879919.0
2007-08-20 02:58:00,2.09932,2.09949,2.09932,2.09933,8778243.0
2007-08-20 02:59:00,2.09935,2.09935,2.09892,2.09892,1582242.0
2007-08-20 03:00:00,2.09892,2.09922,2.09891,2.09922,5628057.0
2007-08-20 03:01:00,2.09911,2.09911,2.09869,2.09909,2073437.0
2007-08-20 03:02:00,2.0991,2.0991,2.09853,2.09904,3873643.0
2007-08-20 03:03:00,2.09915,2.09916,2.09759,2.09894,11210137.0
2007-08-20 03:04:00,2.09901,2.09901,2.09882,2.09882,1118469.0
2007-08-20 03:05:00,2.09887,2.09887,2.09867,2.09872,696349.0
2007-08-20 03:06:00,2.0986,2.0986,2.09846,2.09846,4298791.0
2007-08-20 03:07:00,2.09858,2.09875,2.09856,2.09856,4167209.0
2007-08-20 03:08:00,2.09854,2.09864,2.09853,2.09862,10459260.0
2007-08-20 03:09:00,2.09863,2.09863,2.09788,2.09788,20053159.0
2007-08-20 03:10:00,2.09832,2.09859,2.098,2.09855,3393966.0
2007-08-20 03:11:00,2.09849,2.09859,2.09849,2.09856,6449692.0
2007-08-20 03:12:00,2.0987,2.09884,2.09862,2.09884,23581706.0
2007-08-20 03:13:00,2.09885,2.09887,2.09865,2.09865,25169592.0
2007-08-20 03:14:00,2.0986,2.09879,2.0983,2.09867,2888471.0
2007-08-20 03:15:00,2.0987,2.0987,2.09846,2.09858,3494508.0
2007-08-20 03:16:00,2.09869,2.09893,2.09869,2.09883,5492946.0
2007-08-20 03:17:00,2.09888,2.09907,2.09887,2.0989,23489474.0
2007-08-20 03:18:00,2.09899,2.09918,2.09899,2.09913,4491261.0
2007-08-20 03:19:00,2.09906,2.09909,2.09879,2.09909,2302428.0
2007-08-20 03:20:00,2.09912,2.09917,2.099,2.09902,3431376.0
2007-08-20 03:21:00,2.09888,2.09907,2.09888,2.09907,24551148.0
2007-08-20 03:22:00,2.09897,2.09905,2.09882,2.0989,26361645.0
2007-08-20 03:23:00,2.09885,2.09885,2.09844,2.09844,1811230.0
2007-08-20 03:24:00,2.09833,2.09833,2.09807,2.09819,3758274.0
2007-08-20 03:25:00,2.09818,2.0983,2.09813,2.0983,4677340.0
2007-08-20 03:26:00,2.09833,2.09836,2.09827,2.09836,14590891.0
2007-08-20 03:27:00,2.09835,2.09835,2.09809,2.09809,8916804.0
2007-08-20 03:28:00,2.09828,2.09847,2.09822,2.09837,9678683.0
2007-08-20 03:29:00,2.09849,2.09859,2.09839,2.09859,7103832.0
2007-08-20 03:30:00,2.09857,2.09881,2.09857,2.09878,1517705.0
2007-08-20 03:31:00,2.0986,2.0986,2.09768,2.09768,2841992.0
2007-08-20 03:32:00,2.09753,2.09753,2.09678,2.09678,9364269.0
2007-08-20 03:33:00,2.09674,2.09689,2.09674,2.09684,18575165.0
2007-08-20 03:34:00,2.09687,2.09694,2.09677,2.09677,11916418.0
2007-08-20 03:35:00,2.09679,2.09733,2.09679,2.09733,6049015.0
2007-08-20 03:36:00,2.09757,2.09762,2.097,2.097,3819777.0
2007-08-20 03:37:00,2.09718,2.09732,2.09718,2.09718,3398166.0
2007-08-20 03:38:00,2.09726,2.09748,2.09726,2.09748,2900604.0
2007-08-20 03:39:00,2.09751,2.09762,2.09748,2.09752,13815947.0
2007-08-20 03:40:00,2.09752,2.09752,2.09695,2.09707,1080358.0
2007-08-20 03:41:00,2.09714,2.09729,2.09708,2.09729,6168189.0
2007-08-20 03:42:00,2.09735,2.09735,2.09697,2.09697,10222100.0
2007-08-20 03:43:00,2.0969,2.0969,2.09674,2.09674,2992958.0
2007-08-20 03:44:00,2.0967,2.0967,2.09628,2.09653,19821828.0
2007-08-20 03:45:00,2.09641,2.09641,2.09623,2.09623,4090726.0
2007-08-20 03:46:00,2.09618,2.09618,2.09588,2.0959,7197713.0
2007-08-20 03:47:00,2.09588,2.09588,2.09554,2.09554,16403249.0
2007-08-20 03:48:00,2.09534,2.09542,2.09512,2.09535,2474548.0
2007-08-20 03:49:00,2.09527,2.09527,2.09481,2.09499,5828477.0
2007-08-20 03:50:00,2.09492,2.09492,2.09441,2.0947,5897613.0
2007-08-20 03:51:00,2.09465,2.09465,2.09401,2.09401,25005670.0
2007-08-20 03:52:00,2.09411,2.0947,2.09403,2.0947,1856377.0
2007-08-20 03:53:00,2.0947,2.09474,2.0946,2.0946,5539493.0
2007-08-20 03:54:00,2.09474,2.09474,2.09441,2.09441,27346155.0
2007-08-20 03:55:00,2.09451,2.09454,2.09439,2.09448,7860918.0
2007-08-20 03:56:00,2.09441,2.09462,2.09434,2.09462,9216246.0
2007-08-20 03:57:00,2.09463,2.09469,2.09453,2.09459,16881452.0
2007-08-20 03:58:00,2.09465,2.09494,2.09454,2.09454,14582515.0
2007-08-20 03:59:00,2.09489,2.09492,2.09489,2.09491,2097582.0
2007-08-20 04:00:00,2.09498,2.09516,2.09498,2.09513,4246549.0
2007-08-20 04:01:00,2.09505,2.09525,2.09502,2.09525,6946739.0
2007-08-20 04:02:00,2.09528,2.09528,2.09481,2.09481,6311145.0
2007-08-20 04:03:00,2.09477,2.09478,2.09446,2.09474,10997634.0
2007-08-20 04:04:00,2.09473,2.09473,2.0939,2.0939,43109783.0
2007-08-20 04:05:00,2.09385,2.09385,2.09359,2.09382,4768445.0
2007-08-20 04:06:00,2.09382,2.09384,2.09363,2.09378,3254414.0
2007-08-20 04:07:00,2.09387,2.09403,2.09367,2.09367,8127226.0
2007-08-20 04:08:00,2.09407,2.09407,2.09376,2.09376,1792001.0
2007-08-20 04:09:00,2.09376,2.09376,2.09339,2.09339,13635665.0
2007-08-20 04:10:00,2.09335,2.0936,2.09335,2.0936,1957310.0
2007-08-20 04:11:00,2.09366,2.09372,2.09342,2.09358,10208644.0
2007-08-20 04:12:00,2.09364,2.09381,2.09357,2.09374,1462756.0
2007-08-20 04:13:00,2.09364,2.09364,2.09349,2.09357,6167103.0
2007-08-20 04:14:00,2.09356,2.09393,2.09356,2.09393,9807856.0
2007-08-20 04:15:00,2.09412,2.09444,2.09412,2.09424,15360047.0
2007-08-20 04:16:00,2.09429,2.09429,2.09395,2.09395,493446.0
2007-08-20 04:17:00,2.09397,2.09444,2.09395,2.09395,5718769.0
2007-08-20 04:18:00,2.09418,2.09468,2.09418,2.09468,14110196.0
2007-08-20 04:19:00,2.0947,2.0947,2.09459,2.09464,4636852.0
2007-08-20 04:20:00,2.09467,2.09469,2.09458,2.09469,2295485.0
2007-08-20 04:21:00,2.09465,2.09465,2.09445,2.09445,26263243.0
2007-08-20 04:22:00,2.09448,2.0948,2.09439,2.0948,4488217.0
2007-08-20 04:23:00,2.09484,2.09484,2.09474,2.09474,7823075.0
2007-08-20 04:24:00,2.09484,2.09484,2.09459,2.09462,8004854.0
2007-08-20 04:25:00,2.09461,2.09477,2.09445,2.09445,1902171.0
2007-08-20 04:26:00,2.09408,2.09413,2.09395,2.09408,7465489.0
2007-08-20 04:27:00,2.09401,2.09401,2.09319,2.09319,3941187.0
2007-08-20 04:28:00,2.09326,2.09331,2.09314,2.09331,13354775.0
2007-08-20 04:29:00,2.09338,2.09349,2.09336,2.09348,7711518.0
2007-08-20 04:30:00,2.09358,2.09372,2.09348,2.09372,5633111.0
2007-08-20 04:31:00,2.0937,2.09376,2.09362,2.09366,10361973.0
2007-08-20 04:32:00,2.0934,2.09418,2.0934,2.09418,8593515.0
2007-08-20 04:33:00,2.09429,2.09429,2.09416,2.09416,3355371.0
2007-08-20 04:34:00,2.09408,2.09436,2.09408,2.09436,2674524.0
2007-08-20 04:35:00,2.09436,2.09436,2.09414,2.09414,3066928.0
2007-08-20 04:36:00,2.09393,2.09414,2.09384,2.09414,18542189.0
2007-08-20 04:37:00,2.09421,2.09426,2.09402,2.09418,8095050.0
2007-08-20 04:38:00,2.0942,2.09423,2.09408,2.09408,8319775.0
2007-08-20 04:39:00,2.09406,2.09429,2.09398,2.09398,4234688.0
2007-08-20 04:40:00,2.09431,2.09461,2.09431,2.09454,20890320.0
2007-08-20 04:41:00,2.09466,2.09495,2.09464,2.09485,4657204.0
2007-08-20 04:42:00,2.09505,2.09505,2.09492,2.09498,1791490.0
2007-08-20 04:43:00,2.09502,2.09508,2.09475,2.09475,6237486.0
2007-08-20 04:44:00,2.09492,2.09492,2.09468,2.09468,13459384.0
2007-08-20 04:45:00,2.0946,2.09467,2.09444,2.09467,4790111.0
2007-08-20 04:46:00,2.09489,2.0951,2.09489,2.09497,5635238.0
2007-08-20 04:47:00,2.09491,2.09499,2.09468,2.09499,6053105.0
2007-08-20 04:48:00,2.09505,2.09505,2.09475,2.09482,5803439.0
2007-08-20 04:50:00,2.09497,2.09508,2.09483,2.09508,1667479.0
2007-08-20 04:51:00,2.09506,2.0955,2.09506,2.0955,1367285.0
2007-08-20 04:52:00,2.09547,2.09556,2.09544,2.09556,3346083.0
2007-08-20 04:53:00,2.09556,2.09556,2.09545,2.09545,14398612.0
2007-08-20 04:54:00,2.09556,2.09571,2.09526,2.09559,33272793.0
2007-08-20 04:55:00,2.09572,2.09573,2.09565,2.09567,22691340.0
2007-08-20 04:56:00,2.09561,2.09571,2.0949,2.0949,4662210.0
2007-08-20 04:57:00,2.09534,2.09564,2.09534,2.09564,3613138.0
2007-08-20 04:58:00,2.09564,2.09564,2.09534,2.09544,2111532.0
2007-08-20 04:59:00,2.09546,2.09567,2.09546,2.09567,3382717.0
2007-08-20 05:00:00,2.09557,2.09582,2.09553,2.09582,2491949.0
2007-08-20 05:01:00,2.09592,2.09612,2.09576,2.09612,3828916.0
2007-08-20 05:02:00,2.09618,2.09642,2.09618,2.09641,43538101.0
2007-08-20 05:04:00,2.09644,2.09655,2.09633,2.09644,4349618.0
2007-08-20 05:05:00,2.09644,2.09644,2.09625,2.0963,511110.0
2007-08-20 05:06:00,2.09617,2.09636,2.09615,2.09636,2376161.0
2007-08-20 05:07:00,2.09647,2.09675,2.09647,2.09667,7651935.0
2007-08-20 05:08:00,2.09654,2.09654,2.09621,2.09621,18209818.0
2007-08-20 05:09:00,2.09621,2.09635,2.09621,2.09633,9677059.0
2007-08-20 05:10:00,2.09625,2.09627,2.09618,2.09627,9724771.0
2007-08-20 05:11:00,2.09621,2.09627,2.09608,2.09611,4920974.0
2007-08-20 05:12:00,2.096,2.096,2.09581,2.09594,5904001.0
2007-08-20 05:13:00,2.09605,2.09626,2.09562,2.09562,1941452.0
2007-08-20 05:14:00,2.09562,2.09571,2.09558,2.09571,3068875.0
2007-08-20 05:15:00,2.09561,2.09561,2.09526,2.0954,3452353.0
2007-08-20 05:16:00,2.09552,2.09581,2.09552,2.09573,11772867.0
2007-08-20 05:17:00,2.09571,2.09571,2.09527,2.09527,9168327.0
2007-08-20 05:18:00,2.09552,2.09558,2.09534,2.09534,3559318.0
2007-08-20 05:19:00,2.0952,2.09525,2.09506,2.09506,2562397.0
2007-08-20 05:20:00,2.09496,2.09496,2.0945,2.09479,25018975.0
2007-08-20 05:21:00,2.09488,2.09566,2.09482,2.09566,8965764.0
2007-08-20 05:22:00,2.09567,2.09592,2.09564,2.09592,4878908.0
2007-08-20 05:23:00,2.09594,2.09604,2.09586,2.09604,3737896.0
2007-08-20 05:24:00,2.09603,2.09616,2.09583,2.09615,2023917.0
2007-08-20 05:25:00,2.09592,2.09592,2.09582,2.09582,1056439.0
2007-08-20 05:26:00,2.09583,2.09583,2.09535,2.09551,6154139.0
2007-08-20 05:27:00,2.09544,2.09544,2.09509,2.09541,1076897.0
2007-08-20 05:28:00,2.09545,2.09555,2.09538,2.09546,6645135.0
2007-08-20 05:29:00,2.09546,2.09552,2.0954,2.09549,2085872.0
2007-08-20 05:30:00,2.09555,2.09565,2.09542,2.09558,7759159.0
2007-08-20 05:31:00,2.09548,2.09551,2.09536,2.09545,2854564.0
2007-08-20 05:32:00,2.09558,2.09562,2.09518,2.09555,8254744.0
2007-08-20 05:33:00,2.09544,2.09544,2.0952,2.09522,9451641.0
2007-08-20 05:34:00,2.09519,2.09519,2.09506,2.09512,1581318.0
2007-08-20 05:35:00,2.09508,2.09508,2.09498,2.09499,6041756.0
2007-08-20 05:36:00,2.09506,2.09508,2.09486,2.09486,5183036.0
2007-08-20 05:37:00,2.09477,2.09477,2.09464,2.09467,1962345.0
2007-08-20 05:38:00,2.09482,2.09496,2.0948,2.0948,1655014.0
2007-08-20 05:39:00,2.09475,2.09475,2.09464,2.09469,5339127.0
2007-08-20 05:40:00,2.09463,2.09496,2.09463,2.09496,873105.0
2007-08-20 05:41:00,2.09502,2.09512,2.09495,2.09499,4006809.0
2007-08-20 05:42:00,2.09498,2.09498,2.09435,2.09435,1316091.0
2007-08-20 05:43:00,2.09426,2.09504,2.09426,2.095,3873159.0
2007-08-20 05:44:00,2.09504,2.09509,2.095,2.09509,1347840.0
2007-08-20 05:45:00,2.09507,2.09528,2.09507,2.09528,3459637.0
2007-08-20 05:46:00,2.09542,2.09573,2.09542,2.09573,12072551.0
2007-08-20 05:47:00,2.0958,2.09581,2.09554,2.09554,3017928.0
2007-08-20 05:48:00,2.09537,2.09571,2.09537,2.09562,10037134.0
2007-08-20 05:49:00,2.09563,2.09563,2.09541,2.09555,3441129.0
2007-08-20 05:50:00,2.09556,2.09556,2.09515,2.09515,8846171.0
2007-08-20 05:51:00,2.09528,2.09544,2.0952,2.09544,4845427.0
2007-08-20 05:52:00,2.09525,2.09549,2.09521,2.09549,17582179.0
2007-08-20 05:53:00,2.09554,2.09573,2.09554,2.09564,10696097.0
2007-08-20 05:54:00,2.09566,2.09588,2.09555,2.09588,3181018.0
2007-08-20 05:55:00,2.09579,2.09609,2.09579,2.09595,3457243.0
2007-08-20 05:56:00,2.09617,2.09646,2.09617,2.09628,15748958.0
2007-08-20 05:57:00,2.09631,2.09666,2.09631,2.09666,14148609.0
2007-08-20 05:58:00,2.09687,2.09711,2.09687,2.09711,3662961.0
2007-08-20 05:59:00,2.09707,2.09707,2.09685,2.09694,7248670.0
2007-08-20 06:00:00,2.09682,2.09686,2.09659,2.09659,3921003.0
2007-08-20 06:01:00,2.09659,2.0968,2.09655,2.0968,4083488.0
2007-08-20 06:02:00,2.09686,2.09694,2.09678,2.09684,1654657.0
2007-08-20 06:03:00,2.09662,2.09674,2.09662,2.09674,2092483.0
2007-08-20 06:04:00,2.09694,2.09729,2.09694,2.09729,23575014.0
2007-08-20 06:05:00,2.09724,2.09748,2.09707,2.09748,2978719.0
2007-08-20 06:06:00,2.09755,2.09755,2.09709,2.09709,8932234.0
2007-08-20 06:07:00,2.09714,2.09714,2.09696,2.09696,17197637.0
2007-08-20 06:08:00,2.0971,2.09713,2.09698,2.09698,2838381.0
2007-08-20 06:09:00,2.09712,2.09715,2.09694,2.09703,13767213.0
2007-08-20 06:10:00,2.09705,2.09711,2.09694,2.0971,5725137.0
2007-08-20 06:11:00,2.09705,2.0972,2.09698,2.0972,2797403.0
2007-08-20 06:12:00,2.09728,2.09736,2.09727,2.09734,2495804.0
2007-08-20 06:13:00,2.0973,2.09732,2.09716,2.09732,2150408.0
2007-08-20 06:14:00,2.09735,2.09744,2.09731,2.09731,18113547.0
2007-08-20 06:15:00,2.09721,2.09721,2.09683,2.0969,15777606.0
2007-08-20 06:16:00,2.09691,2.09702,2.09651,2.09687,13330518.0
2007-08-20 06:17:00,2.09704,2.09763,2.09704,2.09763,14252851.0
2007-08-20 06:18:00,2.09773,2.09816,2.09772,2.09797,7181186.0
2007-08-20 06:19:00,2.09797,2.09808,2.0979,2.09808,3858910.0
2007-08-20 06:20:00,2.09814,2.09827,2.09814,2.09819,4434997.0
2007-08-20 06:21:00,2.09792,2.09821,2.09763,2.09821,3119972.0
2007-08-20 06:22:00,2.09822,2.09831,2.0981,2.09816,4538565.0
2007-08-20 06:23:00,2.09842,2.09854,2.09802,2.09838,6321351.0
2007-08-20 06:24:00,2.09838,2.0984,2.09829,2.09838,11198338.0
2007-08-20 06:25:00,2.09842,2.09862,2.0983,2.09862,3440416.0
2007-08-20 06:26:00,2.09872,2.09885,2.09872,2.09884,7281539.0
2007-08-20 06:27:00,2.09895,2.09905,2.09891,2.09901,6642403.0
2007-08-20 06:28:00,2.09895,2.09898,2.0987,2.09884,13265952.0
2007-08-20 06:29:00,2.09896,2.09908,2.09892,2.09904,7962492.0
2007-08-20 06:30:00,2.09907,2.09915,2.09903,2.09915,7089274.0
2007-08-20 06:31:00,2.09923,2.09962,2.09923,2.09962,7969333.0
2007-08-20 06:32:00,2.09977,2.10042,2.09977,2.10042,5568684.0
2007-08-20 06:33:00,2.10037,2.10045,2.1003,2.10045,4626074.0
2007-08-20 06:34:00,2.10044,2.1005,2.10028,2.1005,8268773.0
2007-08-20 06:35:00,2.10042,2.10054,2.10038,2.10054,3489107.0
2007-08-20 06:36:00,2.10058,2.10058,2.10012,2.10012,5004891.0
2007-08-20 06:37:00,2.1,2.1,2.09967,2.09967,13542228.0
2007-08-20 06:38:00,2.09976,2.09981,2.09961,2.09961,3804876.0
2007-08-20 06:39:00,2.09959,2.09961,2.09955,2.09961,2107766.0
2007-08-20 06:40:00,2.09959,2.0999,2.09956,2.0999,5635778.0
2007-08-20 06:41:00,2.09996,2.09996,2.09972,2.09978,3607304.0
2007-08-20 06:42:00,2.09973,2.09973,2.09912,2.09912,7630392.0
2007-08-20 06:43:00,2.09915,2.09915,2.09855,2.09861,4744719.0
2007-08-20 06:44:00,2.09862,2.09867,2.09852,2.09862,4161741.0
2007-08-20 06:45:00,2.09856,2.09856,2.09831,2.09844,4281847.0
2007-08-20 06:46:00,2.09845,2.0986,2.09831,2.09856,24831982.0
2007-08-20 06:47:00,2.09843,2.09852,2.09837,2.09842,2789220.0
2007-08-20 06:48:00,2.09837,2.0984,2.09799,2.09799,8410602.0
2007-08-20 06:49:00,2.09767,2.09799,2.09767,2.09774,4287426.0
2007-08-20 06:50:00,2.09775,2.09779,2.09758,2.09758,28107311.0
2007-08-20 06:51:00,2.0976,2.0977,2.09624,2.09624,6468731.0
2007-08-20 06:52:00,2.09773,2.09776,2.09747,2.09747,6345141.0
2007-08-20 06:53:00,2.09753,2.09795,2.09753,2.09795,4699139.0
2007-08-20 06:54:00,2.09797,2.09797,2.09757,2.09757,8884315.0
2007-08-20 06:55:00,2.09751,2.09751,2.09722,2.09724,4278725.0
2007-08-20 06:56:00,2.09711,2.09724,2.09682,2.09711,2628698.0
2007-08-20 06:57:00,2.09713,2.09722,2.09707,2.09722,2059910.0
2007-08-20 06:58:00,2.09713,2.0973,2.09707,2.09707,3409536.0
2007-08-20 06:59:00,2.09714,2.0972,2.09709,2.09709,4704280.0
2007-08-20 07:00:00,2.0973,2.09739,2.09728,2.09735,9104717.0
2007-08-20 07:01:00,2.09731,2.09756,2.09731,2.09756,5099341.0
2007-08-20 07:02:00,2.0976,2.09772,2.0976,2.09768,4272400.0
2007-08-20 07:03:00,2.09768,2.09774,2.09751,2.09751,15295904.0
2007-08-20 07:04:00,2.09735,2.09735,2.09703,2.0973,2001653.0
2007-08-20 07:05:00,2.09741,2.09752,2.09728,2.09752,747910.0
2007-08-20 07:06:00,2.09756,2.09772,2.09756,2.09765,10159543.0
2007-08-20 07:07:00,2.09763,2.09775,2.09756,2.0977,9218032.0
2007-08-20 07:08:00,2.09754,2.09769,2.09752,2.09757,10397334.0
2007-08-20 07:09:00,2.09757,2.09768,2.09757,2.09762,5153027.0
2007-08-20 07:10:00,2.09761,2.09782,2.09761,2.09782,6783366.0
2007-08-20 07:11:00,2.09781,2.09792,2.09774,2.09788,3263261.0
2007-08-20 07:12:00,2.09793,2.09835,2.09793,2.09835,11721421.0
2007-08-20 07:13:00,2.09836,2.09858,2.09829,2.09858,10490098.0
2007-08-20 07:14:00,2.09861,2.09876,2.09849,2.09849,23346841.0
2007-08-20 07:15:00,2.0985,2.09865,2.0985,2.09865,3602266.0
2007-08-20 07:16:00,2.09867,2.09878,2.09864,2.09874,15540624.0
2007-08-20 07:17:00,2.09887,2.09926,2.09887,2.09926,1668603.0
2007-08-20 07:18:00,2.09928,2.09955,2.09928,2.09955,12185328.0
2007-08-20 07:19:00,2.09946,2.09995,2.09946,2.09995,9889448.0
2007-08-20 07:20:00,2.09999,2.10025,2.09988,2.09988,5526396.0
2007-08-20 07:21:00,2.10002,2.10017,2.10001,2.1001,5534657.0
2007-08-20 07:22:00,2.10013,2.10013,2.09988,2.09988,3346501.0
2007-08-20 07:23:00,2.09983,2.09983,2.09973,2.09976,6281189.0
2007-08-20 07:24:00,2.09985,2.09999,2.09975,2.09999,1797201.0
2007-08-20 07:25:00,2.09988,2.10003,2.09988,2.09997,2797629.0
2007-08-20 07:26:00,2.10008,2.10029,2.10008,2.10029,7559491.0
2007-08-20 07:27:00,2.10049,2.10087,2.10049,2.10087,5026621.0
2007-08-20 07:28:00,2.10104,2.10132,2.10104,2.10121,7976417.0
2007-08-20 07:29:00,2.10089,2.10115,2.10056,2.10115,2980800.0
2007-08-20 07:30:00,2.10106,2.10109,2.10071,2.10071,5176579.0
2007-08-20 07:31:00,2.10066,2.10067,2.10046,2.10046,15115729.0
2007-08-20 07:32:00,2.1005,2.10067,2.10038,2.10038,10653835.0
2007-08-20 07:33:00,2.10021,2.10021,2.10006,2.10006,6150117.0
2007-08-20 07:34:00,2.10006,2.10025,2.10002,2.10025,2899610.0
2007-08-20 07:35:00,2.10027,2.10027,2.10011,2.10011,4508183.0
2007-08-20 07:36:00,2.10023,2.10024,2.10001,2.10015,7618642.0
2007-08-20 07:37:00,2.10023,2.10032,2.10013,2.1003,5169294.0
2007-08-20 07:38:00,2.10022,2.10022,2.10002,2.10017,8633380.0
2007-08-20 07:39:00,2.09998,2.10016,2.09998,2.10005,1469632.0
2007-08-20 07:40:00,2.10015,2.10016,2.10006,2.10015,10358242.0
2007-08-20 07:41:00,2.10013,2.10019,2.10004,2.10019,4078683.0
2007-08-20 07:42:00,2.10021,2.10021,2.10008,2.10011,5862011.0
2007-08-20 07:43:00,2.1001,2.10035,2.1001,2.10035,47031552.0
2007-08-20 07:44:00,2.10036,2.10054,2.1003,2.10039,569884.0
2007-08-20 07:45:00,2.10036,2.10036,2.10018,2.10018,2716116.0
2007-08-20 07:46:00,2.10022,2.10049,2.10022,2.10049,5444325.0
2007-08-20 07:47:00,2.10045,2.10045,2.10025,2.10027,18086171.0
2007-08-20 07:48:00,2.10024,2.10028,2.10021,2.10021,2640484.0
2007-08-20 07:49:00,2.10011,2.10031,2.10001,2.10031,1668506.0
2007-08-20 07:50:00,2.10051,2.10051,2.09966,2.09993,5096188.0
2007-08-20 07:51:00,2.09999,2.10022,2.09999,2.10022,8278577.0
2007-08-20 07:52:00,2.10041,2.10109,2.10041,2.10109,10124959.0
2007-08-20 07:53:00,2.1011,2.1011,2.10076,2.10076,2959140.0
2007-08-20 07:54:00,2.10071,2.10071,2.10055,2.10069,2496903.0
2007-08-20 07:55:00,2.10073,2.10091,2.10045,2.10045,2347445.0
2007-08-20 07:56:00,2.10048,2.10048,2.0999,2.0999,7865729.0
2007-08-20 07:57:00,2.09975,2.09975,2.09918,2.09937,15609891.0
2007-08-20 07:58:00,2.09941,2.0996,2.09931,2.09959,8265550.0
2007-08-20 07:59:00,2.09955,2.09955,2.0986,2.09869,10071153.0
2007-08-20 08:00:00,2.09851,2.09934,2.09851,2.09933,3215558.0
2007-08-20 08:01:00,2.09945,2.0995,2.09913,2.09913,5793705.0
2007-08-20 08:02:00,2.09927,2.09964,2.09927,2.09959,1995484.0
2007-08-20 08:03:00,2.09966,2.09985,2.09966,2.09967,35376227.0
2007-08-20 08:04:00,2.09974,2.10076,2.09974,2.10076,16377757.0
2007-08-20 08:05:00,2.10091,2.10199,2.10091,2.10199,27178274.0
2007-08-20 08:06:00,2.10205,2.10205,2.10142,2.10142,2819068.0
2007-08-20 08:07:00,2.1012,2.1012,2.10087,2.10114,10355345.0
2007-08-20 08:08:00,2.10112,2.10115,2.10086,2.10086,10824040.0
2007-08-20 08:09:00,2.10079,2.10079,2.1005,2.1005,2716841.0
2007-08-20 08:10:00,2.10027,2.10028,2.09994,2.10012,4561771.0
2007-08-20 08:11:00,2.1,2.1,2.09945,2.09945,2871496.0
2007-08-20 08:12:00,2.09934,2.09964,2.09934,2.09964,12045453.0
2007-08-20 08:13:00,2.09974,2.09991,2.09961,2.09991,11963662.0
2007-08-20 08:14:00,2.10004,2.10036,2.10004,2.10028,3298488.0
2007-08-20 08:15:00,2.10022,2.10022,2.0999,2.0999,25857794.0
2007-08-20 08:16:00,2.09962,2.09962,2.09918,2.09928,16969807.0
2007-08-20 08:17:00,2.09949,2.09962,2.09949,2.0996,5422732.0
2007-08-20 08:18:00,2.09964,2.09972,2.09933,2.09933,18473575.0
2007-08-20 08:19:00,2.09935,2.0995,2.09923,2.0995,13244072.0
2007-08-20 08:20:00,2.09959,2.09959,2.09936,2.09946,11398792.0
2007-08-20 08:21:00,2.09939,2.09939,2.09921,2.09934,2414476.0
2007-08-20 08:22:00,2.09949,2.0999,2.09933,2.0999,2672403.0
2007-08-20 08:23:00,2.0999,2.10002,2.0998,2.09991,2895656.0
2007-08-20 08:24:00,2.09996,2.10002,2.09985,2.09997,2509122.0
2007-08-20 08:25:00,2.10003,2.10015,2.09992,2.09992,2916316.0
2007-08-20 08:26:00,2.1001,2.10039,2.1001,2.1002,11979028.0
2007-08-20 08:27:00,2.10034,2.10052,2.10034,2.10049,5639944.0
2007-08-20 08:28:00,2.10046,2.10046,2.09908,2.09908,10910206.0
2007-08-20 08:29:00,2.09908,2.09926,2.09899,2.09926,25269666.0
2007-08-20 08:30:00,2.09925,2.09931,2.09901,2.09931,27226779.0
2007-08-20 08:31:00,2.09924,2.09924,2.09892,2.09892,5754176.0
2007-08-20 08:32:00,2.09866,2.09898,2.09853,2.09853,12727461.0
2007-08-20 08:33:00,2.09849,2.09913,2.09849,2.09874,6264799.0
2007-08-20 08:34:00,2.09889,2.09936,2.09889,2.09922,10919753.0
2007-08-20 08:35:00,2.09905,2.09905,2.09854,2.09854,13460044.0
2007-08-20 08:36:00,2.09833,2.09833,2.09737,2.09738,15426489.0
2007-08-20 08:37:00,2.09729,2.09756,2.09707,2.09714,5958242.0
2007-08-20 08:38:00,2.09727,2.09753,2.09726,2.09753,4580301.0
2007-08-20 08:39:00,2.09759,2.09777,2.09751,2.09777,3653133.0
2007-08-20 08:40:00,2.09777,2.0978,2.09755,2.0978,7005482.0
2007-08-20 08:41:00,2.09779,2.09814,2.09762,2.0981,3803746.0
2007-08-20 08:42:00,2.09804,2.09828,2.09804,2.09828,8856990.0
2007-08-20 08:43:00,2.09828,2.09828,2.09791,2.09791,5055049.0
2007-08-20 08:44:00,2.09761,2.09761,2.0974,2.0974,11107053.0
2007-08-20 08:45:00,2.09718,2.09771,2.09716,2.09771,8060277.0
2007-08-20 08:46:00,2.0977,2.09792,2.0977,2.09781,2283025.0
2007-08-20 08:47:00,2.09793,2.09827,2.09793,2.09827,8569544.0
2007-08-20 08:48:00,2.09829,2.09857,2.09829,2.09857,7898264.0
2007-08-20 08:49:00,2.09844,2.0988,2.09844,2.0988,1781634.0
2007-08-20 08:50:00,2.09899,2.09899,2.09829,2.09829,4794175.0
2007-08-20 08:51:00,2.09832,2.09832,2.0979,2.0979,9729255.0
2007-08-20 08:52:00,2.09784,2.09784,2.09758,2.09758,8390303.0
2007-08-20 08:53:00,2.09754,2.09754,2.09729,2.09734,8586864.0
2007-08-20 08:54:00,2.09744,2.09744,2.09716,2.09716,9018394.0
2007-08-20 08:55:00,2.09721,2.0973,2.0969,2.0969,4385693.0
2007-08-20 08:56:00,2.09686,2.09715,2.09686,2.09694,2151013.0
2007-08-20 08:57:00,2.09704,2.0973,2.09687,2.0973,2494119.0
2007-08-20 08:58:00,2.09732,2.09732,2.09715,2.09724,14012942.0
2007-08-20 08:59:00,2.09721,2.09755,2.09721,2.09755,2280188.0
2007-08-20 09:00:00,2.09762,2.09762,2.09727,2.09727,5009554.0
2007-08-20 09:01:00,2.09699,2.09702,2.09673,2.09702,3905352.0
2007-08-20 09:02:00,2.09718,2.0977,2.09718,2.0977,11181296.0
2007-08-20 09:03:00,2.09754,2.09754,2.09737,2.09737,1520373.0
2007-08-20 09:04:00,2.09746,2.09748,2.09715,2.09715,7347432.0
2007-08-20 09:05:00,2.09694,2.09694,2.09649,2.09653,5293115.0
2007-08-20 09:06:00,2.09641,2.09649,2.09641,2.09644,2800987.0
2007-08-20 09:07:00,2.09655,2.09719,2.09655,2.09719,5182043.0
2007-08-20 09:08:00,2.09735,2.09756,2.09731,2.09756,4574877.0
2007-08-20 09:09:00,2.09771,2.09792,2.09771,2.09783,17404664.0
2007-08-20 09:10:00,2.09793,2.09829,2.09793,2.09823,15690017.0
2007-08-20 09:11:00,2.09835,2.09866,2.09832,2.09866,6519995.0
2007-08-20 09:12:00,2.09885,2.09902,2.09882,2.09902,10035765.0
2007-08-20 09:13:00,2.09906,2.0993,2.09906,2.09924,2026145.0
2007-08-20 09:14:00,2.09937,2.09978,2.09916,2.09978,7856664.0
2007-08-20 09:15:00,2.09985,2.0999,2.09957,2.09959,5812471.0
2007-08-20 09:16:00,2.0995,2.09967,2.09943,2.09958,3716255.0
2007-08-20 09:17:00,2.09969,2.09977,2.09964,2.09974,6338582.0
2007-08-20 09:18:00,2.09996,2.10037,2.09996,2.10037,7456271.0
2007-08-20 09:19:00,2.1003,2.10033,2.1002,2.10022,2298371.0
2007-08-20 09:20:00,2.10011,2.10028,2.10007,2.1001,3851951.0
2007-08-20 09:21:00,2.10007,2.10017,2.09984,2.10017,2449281.0
2007-08-20 09:22:00,2.10041,2.10062,2.10028,2.10062,3297491.0
2007-08-20 09:23:00,2.10057,2.10057,2.10046,2.10057,4128871.0
2007-08-20 09:24:00,2.10074,2.10111,2.10074,2.10111,17550713.0
2007-08-20 09:25:00,2.10124,2.10148,2.10124,2.10148,13698500.0
2007-08-20 09:26:00,2.10154,2.1022,2.10154,2.1022,1527513.0
2007-08-20 09:27:00,2.10226,2.10226,2.10192,2.10221,5636544.0
2007-08-20 09:28:00,2.10242,2.10296,2.10242,2.10248,2500895.0
2007-08-20 09:29:00,2.10254,2.10323,2.10254,2.10323,3550261.0
2007-08-20 09:30:00,2.10343,2.10362,2.10336,2.10338,4998995.0
2007-08-20 09:31:00,2.10337,2.10386,2.10337,2.10386,14424180.0
2007-08-20 09:32:00,2.10411,2.1044,2.10411,2.1044,16965041.0
2007-08-20 09:33:00,2.1044,2.10511,2.10416,2.10503,5023074.0
2007-08-20 09:34:00,2.10489,2.10512,2.1048,2.10512,4558426.0
2007-08-20 09:35:00,2.10493,2.10541,2.10493,2.10541,4996914.0
2007-08-20 09:36:00,2.10558,2.10558,2.10519,2.10519,8916730.0
2007-08-20 09:37:00,2.105,2.10528,2.10492,2.10528,9429864.0
2007-08-20 09:38:00,2.10526,2.10536,2.10519,2.10536,15583781.0
2007-08-20 09:39:00,2.10561,2.10588,2.10557,2.10585,24904591.0
2007-08-20 09:40:00,2.10566,2.10591,2.1055,2.1055,41288919.0
2007-08-20 09:41:00,2.1054,2.1054,2.10485,2.10491,19858336.0
2007-08-20 09:42:00,2.10495,2.10495,2.10435,2.10435,18397786.0
2007-08-20 09:43:00,2.10431,2.10431,2.10387,2.10399,2012727.0
2007-08-20 09:44:00,2.104,2.104,2.10355,2.10355,14274321.0
2007-08-20 09:45:00,2.10353,2.10353,2.10328,2.10328,2681252.0
2007-08-20 09:46:00,2.10326,2.10326,2.10277,2.103,2171807.0
2007-08-20 09:47:00,2.10294,2.10296,2.10256,2.10256,2899351.0
2007-08-20 09:48:00,2.10274,2.10288,2.10246,2.10246,6844992.0
2007-08-20 09:49:00,2.10239,2.10239,2.10205,2.10205,583373.0
2007-08-20 09:50:00,2.102,2.10209,2.10188,2.10188,10787288.0
2007-08-20 09:51:00,2.10186,2.10186,2.10149,2.10154,14790323.0
2007-08-20 09:52:00,2.10151,2.10154,2.10116,2.10153,4221968.0
2007-08-20 09:53:00,2.10156,2.10183,2.10155,2.10183,2579410.0
2007-08-20 09:54:00,2.10187,2.10226,2.10184,2.10226,9225101.0
2007-08-20 09:55:00,2.10233,2.10255,2.10217,2.10255,12248274.0
2007-08-20 09:56:00,2.1026,2.10296,2.1025,2.1025,6390598.0
2007-08-20 09:57:00,2.10245,2.10245,2.10195,2.10218,4457276.0
2007-08-20 09:58:00,2.10219,2.10224,2.10208,2.10212,5497115.0
2007-08-20 09:59:00,2.1021,2.10215,2.10183,2.10183,2085687.0
2007-08-20 10:00:00,2.10181,2.10191,2.1015,2.1015,5463717.0
2007-08-20 10:01:00,2.10138,2.10138,2.10109,2.10111,7167068.0
2007-08-20 10:02:00,2.101,2.10118,2.101,2.10116,6837978.0
2007-08-20 10:03:00,2.10119,2.10186,2.10111,2.10186,1857689.0
2007-08-20 10:04:00,2.10185,2.102,2.10185,2.10193,947071.0
2007-08-20 10:05:00,2.10181,2.10181,2.10135,2.10179,8953874.0
2007-08-20 10:06:00,2.10177,2.10177,2.10085,2.10085,6783985.0
2007-08-20 10:07:00,2.10089,2.10126,2.10082,2.10126,6258966.0
2007-08-20 10:08:00,2.10132,2.10137,2.10103,2.10103,1807329.0
2007-08-20 10:09:00,2.10141,2.10142,2.10129,2.10139,12092029.0
2007-08-20 10:10:00,2.1016,2.10198,2.1016,2.10194,18065152.0
2007-08-20 10:11:00,2.10199,2.10208,2.1019,2.10195,10885456.0
2007-08-20 10:12:00,2.10211,2.10241,2.10197,2.10241,8347075.0
2007-08-20 10:13:00,2.10244,2.10244,2.10213,2.10213,7823224.0
2007-08-20 10:14:00,2.10192,2.10196,2.1017,2.10172,960798.0
2007-08-20 10:15:00,2.10178,2.10178,2.10132,2.10132,2771047.0
2007-08-20 10:16:00,2.10131,2.10174,2.10131,2.10158,2475513.0
2007-08-20 10:17:00,2.10166,2.10178,2.10153,2.10153,9724151.0
2007-08-20 10:18:00,2.10141,2.10152,2.10131,2.10131,5000272.0
2007-08-20 10:19:00,2.10133,2.10168,2.10116,2.10168,1904424.0
2007-08-20 10:20:00,2.1017,2.10212,2.10167,2.10212,1397615.0
2007-08-20 10:21:00,2.10211,2.10238,2.10211,2.10238,4263936.0
2007-08-20 10:22:00,2.10245,2.10287,2.10245,2.10287,2146202.0
2007-08-20 10:23:00,2.10286,2.10334,2.10286,2.10334,2752930.0
2007-08-20 10:24:00,2.10338,2.10383,2.10338,2.10383,5563984.0
2007-08-20 10:25:00,2.10394,2.10411,2.1038,2.10411,1262537.0
2007-08-20 10:26:00,2.10422,2.10477,2.10422,2.10477,3817882.0
2007-08-20 10:27:00,2.10489,2.10552,2.10489,2.10552,2527541.0
2007-08-20 10:28:00,2.10559,2.10622,2.10559,2.10604,5264193.0
2007-08-20 10:29:00,2.10614,2.10627,2.10587,2.10587,2637044.0
2007-08-20 10:30:00,2.10594,2.10625,2.10594,2.10625,9783272.0
2007-08-20 10:31:00,2.10639,2.1066,2.10639,2.1066,13080910.0
2007-08-20 10:32:00,2.1067,2.10679,2.10649,2.10655,10700689.0
2007-08-20 10:33:00,2.10657,2.10657,2.10648,2.10656,4150010.0
2007-08-20 10:34:00,2.10642,2.10675,2.10642,2.10644,7434335.0
2007-08-20 10:35:00,2.10634,2.10636,2.10613,2.10613,10986274.0
2007-08-20 10:36:00,2.10596,2.10596,2.10562,2.10562,14730807.0
2007-08-20 10:37:00,2.10549,2.10549,2.10525,2.10538,4111498.0
2007-08-20 10:38:00,2.10514,2.10514,2.10464,2.10464,2705513.0
2007-08-20 10:39:00,2.10464,2.10464,2.10383,2.10384,11633982.0
2007-08-20 10:40:00,2.10378,2.10378,2.10339,2.10343,2992586.0
2007-08-20 10:41:00,2.10334,2.10343,2.10286,2.10286,4075256.0
2007-08-20 10:42:00,2.10269,2.10279,2.10258,2.10279,1853752.0
2007-08-20 10:43:00,2.10279,2.10304,2.10279,2.10304,3264262.0
2007-08-20 10:44:00,2.10327,2.10409,2.10327,2.10409,5273404.0
2007-08-20 10:45:00,2.10415,2.10463,2.10415,2.10463,13033345.0
2007-08-20 10:46:00,2.10464,2.10465,2.10448,2.10448,2563158.0
2007-08-20 10:47:00,2.10419,2.10419,2.1036,2.1036,19746972.0
2007-08-20 10:48:00,2.10358,2.10358,2.10316,2.10325,12314812.0
2007-08-20 10:49:00,2.10322,2.10322,2.10283,2.10283,2249998.0
2007-08-20 10:50:00,2.10309,2.10327,2.10308,2.10327,9523599.0
2007-08-20 10:51:00,2.10353,2.10379,2.10345,2.10379,1253079.0
2007-08-20 10:52:00,2.10395,2.10409,2.10359,2.10409,1253585.0
2007-08-20 10:53:00,2.10424,2.10512,2.10424,2.1051,12027533.0
2007-08-20 10:54:00,2.10532,2.10629,2.10532,2.10629,6482952.0
2007-08-20 10:55:00,2.10623,2.10623,2.10598,2.10598,5195113.0
2007-08-20 10:56:00,2.10569,2.10569,2.10525,2.10544,19051927.0
2007-08-20 10:57:00,2.10554,2.10612,2.10554,2.10612,860198.0
2007-08-20 10:58:00,2.10615,2.1064,2.10615,2.10615,16133164.0
2007-08-20 10:59:00,2.10609,2.1062,2.10581,2.1062,16778852.0
2007-08-20 11:00:00,2.10633,2.10633,2.10612,2.10632,15021875.0
2007-08-20 11:01:00,2.10627,2.10642,2.1062,2.1063,13934429.0
2007-08-20 11:02:00,2.10609,2.10659,2.10609,2.10644,1911227.0
2007-08-20 11:03:00,2.10639,2.10658,2.10632,2.10648,2659316.0
2007-08-20 11:04:00,2.10663,2.10679,2.10644,2.10644,4620784.0
2007-08-20 11:05:00,2.1063,2.1063,2.10557,2.10599,2987022.0
2007-08-20 11:06:00,2.10581,2.10625,2.10581,2.10625,2845174.0
2007-08-20 11:07:00,2.1063,2.1075,2.10628,2.10628,3360583.0
2007-08-20 11:08:00,2.10772,2.10772,2.10734,2.10734,4330708.0
2007-08-20 11:09:00,2.10732,2.10737,2.10723,2.10731,14343511.0
2007-08-20 11:10:00,2.10739,2.10787,2.10739,2.10787,8858008.0
2007-08-20 11:11:00,2.10794,2.10808,2.10773,2.10773,17200269.0
2007-08-20 11:12:00,2.10819,2.10819,2.10778,2.10799,4681608.0
2007-08-20 11:13:00,2.10807,2.10816,2.10785,2.10785,16990791.0
2007-08-20 11:14:00,2.10783,2.10814,2.10782,2.10814,1802736.0
2007-08-20 11:15:00,2.10806,2.10809,2.10784,2.10784,16838249.0
2007-08-20 11:16:00,2.10761,2.10784,2.10761,2.10774,1563527.0
2007-08-20 11:17:00,2.10761,2.10777,2.1075,2.10777,11057604.0
2007-08-20 11:18:00,2.10778,2.10795,2.10768,2.10795,6666419.0
2007-08-20 11:19:00,2.10808,2.10854,2.10808,2.10843,3063866.0
2007-08-20 11:20:00,2.10818,2.10818,2.1078,2.1078,4491197.0
2007-08-20 11:21:00,2.10758,2.10758,2.10708,2.10743,3092384.0
2007-08-20 11:22:00,2.10757,2.10771,2.10754,2.10758,2109810.0
2007-08-20 11:23:00,2.10764,2.10773,2.10764,2.10767,5673499.0
2007-08-20 11:24:00,2.10765,2.10796,2.10765,2.10796,7456861.0
2007-08-20 11:25:00,2.10815,2.10831,2.10815,2.10831,7420222.0
2007-08-20 11:26:00,2.10827,2.10849,2.10827,2.10839,1618744.0
2007-08-20 11:27:00,2.10826,2.10826,2.10803,2.10803,9453250.0
2007-08-20 11:28:00,2.10807,2.10807,2.10788,2.10788,1616282.0
2007-08-20 11:29:00,2.10795,2.1081,2.1079,2.1081,2068168.0
2007-08-20 11:30:00,2.10813,2.10813,2.10791,2.10804,24722816.0
2007-08-20 11:31:00,2.108,2.108,2.10742,2.10742,14907172.0
2007-08-20 11:32:00,2.10736,2.10743,2.10725,2.10735,4750889.0
2007-08-20 11:33:00,2.10748,2.10751,2.1074,2.1074,13657251.0
2007-08-20 11:34:00,2.10735,2.10735,2.10709,2.10718,3361929.0
2007-08-20 11:35:00,2.10663,2.10721,2.10663,2.10667,2268056.0
2007-08-20 11:36:00,2.10654,2.10654,2.10619,2.10619,9316485.0
2007-08-20 11:37:00,2.1063,2.10665,2.1063,2.10665,10530638.0
2007-08-20 11:38:00,2.10671,2.10671,2.10646,2.10646,11510922.0
2007-08-20 11:39:00,2.10638,2.1065,2.10635,2.1065,3721644.0
2007-08-20 11:40:00,2.10659,2.10683,2.10653,2.10653,12200134.0
2007-08-20 11:41:00,2.10635,2.10635,2.1058,2.10602,5981033.0
2007-08-20 11:42:00,2.10612,2.10629,2.10608,2.10608,4694099.0
2007-08-20 11:43:00,2.10605,2.10621,2.10564,2.10621,3929064.0
2007-08-20 11:44:00,2.10617,2.10617,2.10556,2.10596,9329518.0
2007-08-20 11:45:00,2.10595,2.106,2.10572,2.10572,1219623.0
2007-08-20 11:46:00,2.10566,2.10595,2.10545,2.10545,2925367.0
2007-08-20 11:47:00,2.10557,2.1056,2.10535,2.10535,24658026.0
2007-08-20 11:48:00,2.10526,2.10526,2.10479,2.1049,988744.0
2007-08-20 11:49:00,2.10493,2.10528,2.10493,2.10514,4743714.0
2007-08-20 11:50:00,2.10498,2.10498,2.10474,2.10474,2935264.0
2007-08-20 11:51:00,2.10471,2.10511,2.10471,2.10511,15971380.0
2007-08-20 11:52:00,2.10527,2.10546,2.1051,2.1051,4454125.0
2007-08-20 11:53:00,2.10517,2.10529,2.10495,2.10516,9347607.0
2007-08-20 11:54:00,2.10524,2.10527,2.10371,2.10511,8485962.0
2007-08-20 11:55:00,2.10497,2.10508,2.10484,2.10502,11161596.0
2007-08-20 11:56:00,2.10497,2.10497,2.10399,2.104,8059085.0
2007-08-20 11:57:00,2.10406,2.10428,2.10406,2.10417,2466136.0
2007-08-20 11:58:00,2.10432,2.10442,2.10394,2.10394,777889.0
2007-08-20 11:59:00,2.10381,2.1046,2.10376,2.1046,4029095.0
2007-08-20 12:00:00,2.10468,2.10484,2.10445,2.10484,1015201.0
2007-08-20 12:01:00,2.1049,2.10518,2.1049,2.10518,9331016.0
2007-08-20 12:02:00,2.10524,2.10524,2.10499,2.10499,12989670.0
2007-08-20 12:03:00,2.10489,2.10501,2.1047,2.10501,8570126.0
2007-08-20 12:04:00,2.10505,2.10515,2.10503,2.10514,6042343.0
2007-08-20 12:05:00,2.10509,2.10518,2.10497,2.10509,3621599.0
2007-08-20 12:06:00,2.10512,2.10513,2.10495,2.10502,27458984.0
2007-08-20 12:07:00,2.10504,2.10513,2.10494,2.10508,6570139.0
2007-08-20 12:08:00,2.10506,2.10506,2.10486,2.10494,25489939.0
2007-08-20 12:09:00,2.10489,2.10497,2.10463,2.10497,1727548.0
2007-08-20 12:10:00,2.10522,2.10529,2.1051,2.10517,8847842.0
2007-08-20 12:11:00,2.10519,2.10524,2.10507,2.10518,3085454.0
2007-08-20 12:12:00,2.1054,2.1055,2.10506,2.10532,2213030.0
2007-08-20 12:13:00,2.10536,2.10536,2.10508,2.10508,19206009.0
2007-08-20 12:14:00,2.10504,2.10515,2.10483,2.10515,7677554.0
2007-08-20 12:15:00,2.10508,2.10508,2.10477,2.10477,16564533.0
2007-08-20 12:16:00,2.1045,2.10495,2.1045,2.10479,5685378.0
2007-08-20 12:17:00,2.10459,2.10459,2.10435,2.10445,15132734.0
2007-08-20 12:18:00,2.10455,2.10492,2.10455,2.10492,2504542.0
2007-08-20 12:19:00,2.10508,2.10564,2.10508,2.10548,2334437.0
2007-08-20 12:20:00,2.10547,2.10547,2.1053,2.10532,1466419.0
2007-08-20 12:21:00,2.10525,2.1054,2.10525,2.10537,2429989.0
2007-08-20 12:22:00,2.10533,2.10533,2.10485,2.10485,1342884.0
2007-08-20 12:23:00,2.1048,2.10483,2.10472,2.10479,9073123.0
2007-08-20 12:24:00,2.10474,2.10477,2.10466,2.10466,6666677.0
2007-08-20 12:25:00,2.10468,2.10512,2.10468,2.10512,11502858.0
2007-08-20 12:26:00,2.10525,2.10556,2.10525,2.10556,3081759.0
2007-08-20 12:27:00,2.10574,2.10645,2.10568,2.10645,3213801.0
2007-08-20 12:28:00,2.10651,2.10672,2.10651,2.10672,7319019.0
2007-08-20 12:29:00,2.10663,2.10663,2.10643,2.10643,11238258.0
2007-08-20 12:30:00,2.10632,2.10632,2.10571,2.10571,7672274.0
2007-08-20 12:31:00,2.10583,2.10625,2.10583,2.10625,3189862.0
2007-08-20 12:32:00,2.1063,2.10645,2.10625,2.10625,4329280.0
2007-08-20 12:33:00,2.10622,2.10626,2.10607,2.10607,13832562.0
2007-08-20 12:34:00,2.10611,2.10649,2.10611,2.10649,5379705.0
2007-08-20 12:35:00,2.10651,2.10652,2.10637,2.10641,2253677.0
2007-08-20 12:36:00,2.10648,2.10648,2.10634,2.10634,28271778.0
2007-08-20 12:37:00,2.10623,2.10646,2.10623,2.10643,12073906.0
2007-08-20 12:38:00,2.10641,2.10641,2.10574,2.10574,10720049.0
2007-08-20 12:39:00,2.1054,2.10571,2.1054,2.1056,10846998.0
2007-08-20 12:40:00,2.10542,2.1056,2.10542,2.10559,17956982.0
2007-08-20 12:41:00,2.10547,2.10555,2.10546,2.10551,3891159.0
2007-08-20 12:42:00,2.10535,2.10542,2.10522,2.10522,6559371.0
2007-08-20 12:43:00,2.1051,2.1051,2.10477,2.10503,7353791.0
2007-08-20 12:44:00,2.10504,2.10522,2.10493,2.10522,3863034.0
2007-08-20 12:45:00,2.10525,2.10532,2.10506,2.10506,2839672.0
2007-08-20 12:46:00,2.10473,2.10473,2.1041,2.1041,16662413.0
2007-08-20 12:47:00,2.10411,2.1042,2.10395,2.10413,2707089.0
2007-08-20 12:48:00,2.10439,2.10478,2.10439,2.10478,3240419.0
2007-08-20 12:49:00,2.10478,2.10479,2.10457,2.10457,2552110.0
2007-08-20 12:50:00,2.1043,2.1043,2.10401,2.10423,5394186.0
2007-08-20 12:51:00,2.10447,2.10459,2.10436,2.10436,14390361.0
2007-08-20 12:52:00,2.10432,2.10432,2.10399,2.10422,3981142.0
2007-08-20 12:53:00,2.10411,2.10411,2.10378,2.10378,11268610.0
2007-08-20 12:54:00,2.10376,2.1039,2.10376,2.1039,12072891.0
2007-08-20 12:55:00,2.10391,2.10401,2.10388,2.10394,14541104.0
2007-08-20 12:56:00,2.10386,2.10425,2.10364,2.10425,2225165.0
2007-08-20 12:57:00,2.1042,2.1042,2.10392,2.10399,15715703.0
2007-08-20 12:58:00,2.10415,2.10486,2.10415,2.10486,2022281.0
2007-08-20 12:59:00,2.105,2.10574,2.105,2.10574,1869438.0
2007-08-20 13:00:00,2.10578,2.10635,2.10576,2.10635,6430013.0
2007-08-20 13:01:00,2.10625,2.10625,2.10558,2.10558,21111739.0
2007-08-20 13:02:00,2.10552,2.10552,2.10473,2.10473,17176672.0
2007-08-20 13:03:00,2.10491,2.10516,2.10365,2.10516,11403805.0
2007-08-20 13:04:00,2.10512,2.10522,2.10503,2.10522,3482295.0
2007-08-20 13:05:00,2.10521,2.10521,2.1048,2.1048,2845535.0
2007-08-20 13:06:00,2.10466,2.10491,2.10466,2.10481,3492740.0
2007-08-20 13:07:00,2.10472,2.10472,2.10448,2.10448,2003736.0
2007-08-20 13:08:00,2.10456,2.10465,2.10442,2.10462,870933.0
2007-08-20 13:09:00,2.10462,2.10494,2.10462,2.10474,23274252.0
2007-08-20 13:10:00,2.10462,2.10479,2.10451,2.10479,3246513.0
2007-08-20 13:11:00,2.10495,2.10512,2.10478,2.10478,13513376.0
2007-08-20 13:12:00,2.1052,2.10545,2.1052,2.10524,5055159.0
2007-08-20 13:13:00,2.10528,2.10583,2.10528,2.10583,1792022.0
2007-08-20 13:14:00,2.1057,2.1057,2.10535,2.10538,9348953.0
2007-08-20 13:15:00,2.10551,2.10587,2.1052,2.10587,12082559.0
2007-08-20 13:16:00,2.10597,2.10597,2.10574,2.10583,1824875.0
2007-08-20 13:17:00,2.10578,2.10578,2.10554,2.10554,8161502.0
2007-08-20 13:18:00,2.10537,2.10553,2.1053,2.10543,2572600.0
2007-08-20 13:19:00,2.10543,2.10563,2.10543,2.10561,2675875.0
2007-08-20 13:20:00,2.10566,2.10634,2.10566,2.10634,1269271.0
2007-08-20 13:21:00,2.10636,2.10649,2.10631,2.10631,6756881.0
2007-08-20 13:22:00,2.10632,2.10677,2.10632,2.10677,1084995.0
2007-08-20 13:23:00,2.10677,2.10677,2.10633,2.10673,7379592.0
2007-08-20 13:24:00,2.10669,2.1072,2.10654,2.10654,22306577.0
2007-08-20 13:25:00,2.10646,2.10646,2.10581,2.10581,2403769.0
2007-08-20 13:26:00,2.1059,2.1059,2.10584,2.10585,7457877.0
2007-08-20 13:27:00,2.10582,2.10621,2.10582,2.10608,6283459.0
2007-08-20 13:28:00,2.10595,2.10595,2.10576,2.10591,1374590.0
2007-08-20 13:29:00,2.10589,2.10593,2.10579,2.10583,13575487.0
2007-08-20 13:30:00,2.10586,2.10589,2.10578,2.10589,1134846.0
2007-08-20 13:31:00,2.10583,2.10583,2.10541,2.10541,1443902.0
2007-08-20 13:32:00,2.10548,2.10548,2.10506,2.10506,4086800.0
2007-08-20 13:33:00,2.10488,2.10488,2.1046,2.1046,11598478.0
2007-08-20 13:34:00,2.10443,2.10443,2.1041,2.1041,3183929.0
2007-08-20 13:35:00,2.10395,2.10395,2.10314,2.1032,3999678.0
2007-08-20 13:36:00,2.10305,2.10308,2.10239,2.10308,4785281.0
2007-08-20 13:37:00,2.10331,2.10354,2.10331,2.10354,30044462.0
2007-08-20 13:38:00,2.10369,2.10408,2.10367,2.10408,12707484.0
2007-08-20 13:39:00,2.10409,2.10418,2.10392,2.10392,6375179.0
2007-08-20 13:40:00,2.1037,2.10392,2.10363,2.10363,1540969.0
2007-08-20 13:41:00,2.10354,2.10354,2.10332,2.10332,882452.0
2007-08-20 13:42:00,2.10325,2.10343,2.1032,2.10337,5037427.0
2007-08-20 13:43:00,2.10318,2.10323,2.10318,2.10322,7841712.0
2007-08-20 13:44:00,2.10306,2.10324,2.10306,2.10324,4636358.0
2007-08-20 13:45:00,2.10318,2.10372,2.10316,2.10372,8490654.0
2007-08-20 13:46:00,2.10373,2.10429,2.10373,2.10416,5069439.0
2007-08-20 13:47:00,2.1041,2.10426,2.10404,2.10426,1703599.0
2007-08-20 13:48:00,2.1044,2.10444,2.10429,2.10441,3150409.0
2007-08-20 13:49:00,2.10433,2.10493,2.10433,2.10493,6890457.0
2007-08-20 13:50:00,2.10491,2.10526,2.10491,2.10526,3280491.0
2007-08-20 13:51:00,2.10528,2.10535,2.10518,2.10519,3411600.0
2007-08-20 13:52:00,2.10514,2.10515,2.10488,2.10488,10203492.0
2007-08-20 13:53:00,2.1048,2.1048,2.10451,2.10451,18134763.0
2007-08-20 13:54:00,2.10453,2.1048,2.10452,2.1048,4845969.0
2007-08-20 13:55:00,2.10486,2.10487,2.10471,2.10471,2838727.0
2007-08-20 13:56:00,2.10477,2.10496,2.10477,2.1048,1865311.0
2007-08-20 13:57:00,2.10494,2.10494,2.10474,2.10484,5410355.0
2007-08-20 13:58:00,2.10489,2.10556,2.10489,2.10549,6115138.0
2007-08-20 13:59:00,2.10532,2.10532,2.10506,2.10511,4897242.0
2007-08-20 14:00:00,2.10499,2.10499,2.10484,2.10484,221490.0
2007-08-20 14:01:00,2.10487,2.10554,2.10487,2.10554,14651334.0
2007-08-20 14:02:00,2.10536,2.10544,2.10528,2.10543,16029733.0
2007-08-20 14:03:00,2.10544,2.10544,2.10518,2.10518,6281238.0
2007-08-20 14:04:00,2.10529,2.10548,2.10529,2.10545,6788993.0
2007-08-20 14:05:00,2.10543,2.10553,2.10521,2.10526,44159223.0
2007-08-20 14:06:00,2.10533,2.10544,2.10526,2.10526,2093212.0
2007-08-20 14:07:00,2.10551,2.10587,2.10536,2.10587,9020255.0
2007-08-20 14:08:00,2.10585,2.10585,2.10403,2.10525,1491343.0
2007-08-20 14:09:00,2.10534,2.10592,2.10534,2.10592,1099708.0
2007-08-20 14:10:00,2.10589,2.10596,2.10562,2.10562,14579124.0
2007-08-20 14:11:00,2.10543,2.10543,2.10503,2.10513,3620502.0
2007-08-20 14:12:00,2.1051,2.10518,2.10505,2.10512,18515733.0
2007-08-20 14:13:00,2.10502,2.10542,2.10502,2.10532,28213186.0
2007-08-20 14:14:00,2.1053,2.10544,2.10507,2.10544,5299841.0
2007-08-20 14:15:00,2.10548,2.10548,2.10476,2.105,3712836.0
2007-08-20 14:16:00,2.10532,2.10541,2.10523,2.10538,8368773.0
2007-08-20 14:17:00,2.10539,2.10539,2.105,2.10505,14143090.0
2007-08-20 14:18:00,2.10493,2.10493,2.10443,2.10443,4361034.0
2007-08-20 14:19:00,2.10436,2.10529,2.10436,2.10529,5679818.0
2007-08-20 14:20:00,2.10534,2.10542,2.10528,2.10529,12059223.0
2007-08-20 14:21:00,2.10547,2.10597,2.10547,2.10552,5416446.0
2007-08-20 14:22:00,2.10552,2.10567,2.10539,2.10539,3659104.0
2007-08-20 14:23:00,2.10531,2.10531,2.10521,2.10526,13606857.0
2007-08-20 14:24:00,2.10521,2.10543,2.10513,2.10543,17845677.0
2007-08-20 14:25:00,2.10546,2.10546,2.10513,2.1052,1936747.0
2007-08-20 14:26:00,2.10517,2.10543,2.10513,2.10543,4937588.0
2007-08-20 14:27:00,2.10519,2.10519,2.1048,2.1048,9118407.0
2007-08-20 14:28:00,2.10473,2.1048,2.10423,2.10423,1525205.0
2007-08-20 14:29:00,2.10412,2.10412,2.10334,2.10336,5107484.0
2007-08-20 14:30:00,2.10348,2.1037,2.10347,2.10347,6143597.0
2007-08-20 14:31:00,2.10336,2.1036,2.10324,2.1035,2873827.0
2007-08-20 14:32:00,2.10345,2.10365,2.10309,2.10365,2206585.0
2007-08-20 14:33:00,2.10382,2.10412,2.10379,2.10379,5389367.0
2007-08-20 14:34:00,2.10372,2.10395,2.10372,2.10395,2742412.0
2007-08-20 14:35:00,2.10416,2.1044,2.10416,2.10418,9016837.0
2007-08-20 14:36:00,2.10407,2.10409,2.10394,2.10396,1808488.0
2007-08-20 14:37:00,2.10391,2.10397,2.10379,2.10384,6218587.0
2007-08-20 14:38:00,2.10352,2.10356,2.10335,2.10356,32461432.0
2007-08-20 14:39:00,2.10367,2.10395,2.10367,2.10394,5807724.0
2007-08-20 14:40:00,2.10399,2.10403,2.10357,2.10375,2296841.0
2007-08-20 14:41:00,2.10389,2.10429,2.10389,2.10425,24302997.0
2007-08-20 14:42:00,2.10447,2.10474,2.10447,2.10473,5505928.0
2007-08-20 14:43:00,2.10465,2.10465,2.10408,2.10408,3070745.0
2007-08-20 14:44:00,2.10414,2.10423,2.10411,2.10415,16173604.0
2007-08-20 14:45:00,2.104,2.10404,2.1036,2.10404,7629658.0
2007-08-20 14:46:00,2.10399,2.10464,2.10399,2.10464,738235.0
2007-08-20 14:47:00,2.10475,2.10475,2.10408,2.10408,7453512.0
2007-08-20 14:48:00,2.10382,2.10384,2.10296,2.10296,21248087.0
2007-08-20 14:49:00,2.10288,2.10288,2.10265,2.10265,651730.0
2007-08-20 14:50:00,2.10263,2.10263,2.10233,2.10233,4704023.0
2007-08-20 14:51:00,2.10228,2.10228,2.10187,2.10187,8843729.0
2007-08-20 14:52:00,2.10188,2.10188,2.10154,2.10154,414606.0
2007-08-20 14:53:00,2.1016,2.1016,2.10131,2.10135,9672734.0
2007-08-20 14:54:00,2.10125,2.10125,2.10092,2.10092,18070919.0
2007-08-20 14:55:00,2.1008,2.1008,2.10045,2.10045,3657131.0
2007-08-20 14:56:00,2.10037,2.10037,2.10003,2.10003,9549634.0
2007-08-20 14:57:00,2.09982,2.09982,2.09951,2.09956,1489763.0
2007-08-20 14:58:00,2.09948,2.09948,2.09875,2.09875,2353333.0
2007-08-20 14:59:00,2.09876,2.09877,2.09859,2.09872,2970097.0
2007-08-20 15:00:00,2.09876,2.09911,2.09873,2.09901,23067553.0
2007-08-20 15:01:00,2.09922,2.09953,2.09913,2.0995,23358749.0
2007-08-20 15:02:00,2.09953,2.09986,2.09953,2.09986,4931340.0
2007-08-20 15:03:00,2.09985,2.10006,2.09954,2.10006,24675537.0
2007-08-20 15:04:00,2.10002,2.10043,2.10002,2.10043,5371952.0
2007-08-20 15:05:00,2.10044,2.10087,2.1003,2.10087,8246979.0
2007-08-20 15:06:00,2.10105,2.10105,2.10079,2.10097,2685492.0
2007-08-20 15:07:00,2.10094,2.10094,2.10073,2.10086,24627882.0
2007-08-20 15:08:00,2.10064,2.10087,2.10052,2.10087,3793100.0
2007-08-20 15:09:00,2.1009,2.10094,2.1008,2.1008,6060415.0
2007-08-20 15:10:00,2.10087,2.10103,2.10075,2.10103,4456312.0
2007-08-20 15:11:00,2.10102,2.10116,2.10091,2.10091,10944472.0
2007-08-20 15:12:00,2.10077,2.10077,2.10011,2.10011,1779059.0
2007-08-20 15:13:00,2.10014,2.10019,2.10001,2.10019,8603422.0
2007-08-20 15:14:00,2.10035,2.10081,2.10035,2.10081,2835123.0
2007-08-20 15:15:00,2.101,2.10125,2.101,2.10125,25646085.0
2007-08-20 15:16:00,2.10131,2.10131,2.10089,2.1012,4257106.0
2007-08-20 15:17:00,2.10139,2.10174,2.10139,2.10174,8315628.0
2007-08-20 15:18:00,2.10182,2.10217,2.10182,2.10216,1590063.0
2007-08-20 15:19:00,2.10212,2.10212,2.10186,2.10194,12349395.0
2007-08-20 15:20:00,2.10192,2.10195,2.10145,2.10145,15494292.0
2007-08-20 15:21:00,2.10145,2.10171,2.10117,2.10171,6368518.0
2007-08-20 15:22:00,2.10169,2.10169,2.10154,2.10154,5832089.0
2007-08-20 15:23:00,2.10156,2.10165,2.1015,2.1015,4010830.0
2007-08-20 15:24:00,2.10143,2.10169,2.10118,2.10169,7711396.0
2007-08-20 15:25:00,2.10176,2.10176,2.10154,2.10154,1871785.0
2007-08-20 15:26:00,2.10141,2.10157,2.10139,2.10149,16734247.0
2007-08-20 15:27:00,2.10174,2.10194,2.10151,2.10194,5532596.0
2007-08-20 15:28:00,2.10198,2.10224,2.10197,2.10224,389280.0
2007-08-20 15:29:00,2.10225,2.10251,2.10225,2.10246,5593093.0
2007-08-20 15:30:00,2.10281,2.10281,2.10229,2.10229,3967465.0
2007-08-20 15:31:00,2.10226,2.10226,2.102,2.102,4212272.0
2007-08-20 15:32:00,2.10199,2.10201,2.10176,2.10176,12232320.0
2007-08-20 15:33:00,2.10178,2.10207,2.10152,2.10207,8496585.0
2007-08-20 15:34:00,2.10207,2.10258,2.10207,2.10258,5321805.0
2007-08-20 15:35:00,2.10248,2.10248,2.10206,2.10206,19650946.0
2007-08-20 15:36:00,2.10229,2.10238,2.10217,2.10235,15831178.0
2007-08-20 15:37:00,2.10238,2.10267,2.10238,2.10267,5911443.0
2007-08-20 15:38:00,2.10279,2.1032,2.10279,2.1032,1446388.0
2007-08-20 15:39:00,2.10333,2.10342,2.10322,2.10331,6737884.0
2007-08-20 15:40:00,2.10322,2.10322,2.10305,2.10309,1234412.0
2007-08-20 15:41:00,2.10314,2.10314,2.10289,2.10311,6165177.0
2007-08-20 15:42:00,2.10338,2.10382,2.10338,2.10373,2986257.0
2007-08-20 15:43:00,2.10356,2.10356,2.10309,2.10324,3498644.0
2007-08-20 15:44:00,2.10324,2.10338,2.10315,2.10338,2425009.0
2007-08-20 15:45:00,2.10325,2.10325,2.10281,2.10283,7355429.0
2007-08-20 15:46:00,2.10271,2.10271,2.10255,2.10255,4496845.0
2007-08-20 15:47:00,2.1024,2.1024,2.10165,2.1019,3304285.0
2007-08-20 15:48:00,2.10177,2.10177,2.10081,2.10137,19606937.0
2007-08-20 15:49:00,2.10144,2.10186,2.10144,2.10186,2197484.0
2007-08-20 15:50:00,2.10173,2.10178,2.10139,2.1014,11538863.0
2007-08-20 15:51:00,2.10129,2.10129,2.10082,2.1012,1581101.0
2007-08-20 15:52:00,2.10111,2.10111,2.10073,2.10108,6702999.0
2007-08-20 15:53:00,2.10092,2.10116,2.10079,2.10116,13050730.0
2007-08-20 15:54:00,2.10128,2.10162,2.10118,2.10149,5910028.0
2007-08-20 15:55:00,2.10111,2.10111,2.10084,2.10099,2449931.0
2007-08-20 15:56:00,2.10103,2.1016,2.10103,2.10121,22935800.0
2007-08-20 15:57:00,2.10123,2.10139,2.10118,2.10118,4431278.0
2007-08-20 15:58:00,2.10125,2.10165,2.10125,2.10165,8297990.0
2007-08-20 15:59:00,2.10181,2.10204,2.10181,2.10194,4114786.0
2007-08-20 16:00:00,2.10204,2.10255,2.10204,2.10249,1888076.0
2007-08-20 16:01:00,2.10248,2.10257,2.10217,2.10236,8601309.0
2007-08-20 16:02:00,2.10255,2.10358,2.10255,2.10358,8577262.0
2007-08-20 16:03:00,2.10373,2.10412,2.10373,2.10409,9831281.0
2007-08-20 16:04:00,2.10411,2.10438,2.10411,2.10429,6021132.0
2007-08-20 16:05:00,2.10446,2.1048,2.1044,2.1048,3905810.0
2007-08-20 16:06:00,2.1047,2.1047,2.10385,2.10385,2708122.0
2007-08-20 16:07:00,2.10365,2.10371,2.10315,2.10315,4483739.0
2007-08-20 16:08:00,2.10318,2.10357,2.10318,2.10357,2142819.0
2007-08-20 16:09:00,2.10347,2.1039,2.10347,2.1039,15961968.0
2007-08-20 16:10:00,2.10394,2.10418,2.10394,2.10418,11717242.0
2007-08-20 16:11:00,2.1041,2.1041,2.10378,2.10391,2916810.0
2007-08-20 16:12:00,2.10388,2.10415,2.10371,2.10415,12049677.0
2007-08-20 16:13:00,2.10409,2.10409,2.10347,2.10347,13767927.0
2007-08-20 16:14:00,2.10346,2.10352,2.10334,2.10352,1334679.0
2007-08-20 16:15:00,2.10346,2.10352,2.10331,2.10347,7341620.0
2007-08-20 16:16:00,2.10347,2.10347,2.10309,2.10311,9569609.0
2007-08-20 16:17:00,2.10291,2.10305,2.10279,2.10301,13459552.0
2007-08-20 16:18:00,2.1032,2.1034,2.10298,2.10298,8220729.0
2007-08-20 16:19:00,2.1028,2.10282,2.10266,2.10281,5525262.0
2007-08-20 16:20:00,2.1029,2.1029,2.10237,2.10237,9811319.0
2007-08-20 16:21:00,2.10235,2.10235,2.10193,2.10194,3168422.0
2007-08-20 16:22:00,2.10172,2.10172,2.10133,2.10133,5607377.0
2007-08-20 16:23:00,2.10132,2.10132,2.10089,2.10109,4774008.0
2007-08-20 16:24:00,2.10108,2.10123,2.10096,2.10096,523526.0
2007-08-20 16:25:00,2.10102,2.10163,2.10102,2.10161,19448532.0
2007-08-20 16:26:00,2.10168,2.1018,2.10163,2.1018,13586058.0
2007-08-20 16:27:00,2.10178,2.10188,2.1017,2.10188,15460312.0
2007-08-20 16:28:00,2.10184,2.10184,2.10162,2.10164,19618043.0
2007-08-20 16:29:00,2.10154,2.10154,2.10128,2.10128,11404689.0
2007-08-20 16:30:00,2.1014,2.1016,2.1014,2.1016,7487139.0
2007-08-20 16:31:00,2.10166,2.10176,2.10157,2.10157,44181053.0
2007-08-20 16:32:00,2.10152,2.1016,2.1014,2.1014,3479640.0
2007-08-20 16:33:00,2.10137,2.10143,2.10123,2.10132,9367250.0
2007-08-20 16:34:00,2.101,2.10136,2.101,2.10136,1265293.0
2007-08-20 16:35:00,2.1014,2.10144,2.10111,2.10144,5456519.0
2007-08-20 16:36:00,2.10154,2.10155,2.10128,2.10128,1842825.0
2007-08-20 16:37:00,2.1012,2.1013,2.1004,2.1004,19227033.0
2007-08-20 16:38:00,2.10077,2.10079,2.10071,2.10072,6124237.0
2007-08-20 16:39:00,2.10062,2.10062,2.10035,2.10035,1914629.0
2007-08-20 16:40:00,2.1005,2.1006,2.1005,2.10059,2380073.0
2007-08-20 16:41:00,2.1007,2.10093,2.1007,2.10081,3356160.0
2007-08-20 16:42:00,2.10066,2.10066,2.10042,2.10042,2431021.0
2007-08-20 16:43:00,2.10042,2.10065,2.10037,2.10065,1103618.0
2007-08-20 16:44:00,2.1006,2.10063,2.10039,2.10063,5912179.0
2007-08-20 16:45:00,2.10057,2.10073,2.10044,2.10044,5852650.0
2007-08-20 16:46:00,2.10052,2.10052,2.1003,2.10038,11800929.0
2007-08-20 16:47:00,2.10045,2.1006,2.10037,2.1006,2440212.0
2007-08-20 16:48:00,2.10063,2.10082,2.10061,2.10082,1592230.0
2007-08-20 16:49:00,2.10092,2.10106,2.10091,2.10104,8356748.0
2007-08-20 16:50:00,2.10114,2.10141,2.10114,2.10125,17098269.0
2007-08-20 16:51:00,2.10115,2.10115,2.1007,2.1007,12083178.0
2007-08-20 16:52:00,2.10042,2.10089,2.10042,2.10089,16356179.0
2007-08-20 16:53:00,2.10084,2.10084,2.10052,2.10052,3529484.0
2007-08-20 16:54:00,2.10056,2.10081,2.10048,2.10081,3388932.0
2007-08-20 16:55:00,2.10088,2.10098,2.10069,2.10098,14400567.0
2007-08-20 16:56:00,2.10108,2.10147,2.10108,2.10147,3399987.0
2007-08-20 16:57:00,2.10158,2.10158,2.10141,2.10152,3075586.0
2007-08-20 16:58:00,2.10147,2.10158,2.10127,2.10127,6002091.0
2007-08-20 16:59:00,2.10116,2.10116,2.10049,2.10049,3139160.0
2007-08-20 17:00:00,2.10018,2.10032,2.09996,2.10032,2751012.0
2007-08-20 17:01:00,2.10017,2.10034,2.09885,2.10021,4821092.0
2007-08-20 17:02:00,2.10013,2.10013,2.09957,2.09957,6598667.0
2007-08-20 17:03:00,2.09942,2.09942,2.09901,2.09916,16071366.0
2007-08-20 17:04:00,2.09923,2.09924,2.09909,2.09924,7941089.0
2007-08-20 17:05:00,2.09908,2.09934,2.09894,2.09934,5760716.0
2007-08-20 17:06:00,2.09954,2.09964,2.09929,2.09929,1860263.0
2007-08-20 17:07:00,2.09923,2.09967,2.0992,2.09967,3788379.0
2007-08-20 17:08:00,2.0999,2.09994,2.09962,2.09984,5455182.0
2007-08-20 17:09:00,2.09973,2.09973,2.09944,2.09957,3959296.0
2007-08-20 17:10:00,2.09956,2.09979,2.09951,2.09979,5686861.0
2007-08-20 17:11:00,2.09996,2.10024,2.09996,2.10004,9680661.0
2007-08-20 17:12:00,2.09983,2.09983,2.09863,2.09863,2220736.0
2007-08-20 17:13:00,2.09861,2.09866,2.09833,2.09866,30943004.0
2007-08-20 17:14:00,2.09874,2.09891,2.09874,2.09891,10390588.0
2007-08-20 17:15:00,2.09911,2.09996,2.09911,2.09996,28278714.0
2007-08-20 17:16:00,2.1,2.10025,2.09997,2.10025,6220299.0
2007-08-20 17:17:00,2.10048,2.10048,2.10009,2.10016,8301074.0
2007-08-20 17:18:00,2.10002,2.10029,2.10002,2.10029,3028348.0
2007-08-20 17:19:00,2.10033,2.10075,2.10033,2.10075,5652556.0
2007-08-20 17:20:00,2.10092,2.10114,2.10092,2.10105,6841775.0
2007-08-20 17:21:00,2.10103,2.10144,2.10103,2.10144,2868017.0
2007-08-20 17:22:00,2.10129,2.10133,2.10123,2.10133,5236226.0
2007-08-20 17:23:00,2.1013,2.1013,2.10112,2.10121,9128962.0
2007-08-20 17:24:00,2.10095,2.10095,2.10028,2.10028,2960693.0
2007-08-20 17:25:00,2.10032,2.10057,2.10031,2.10057,2174938.0
2007-08-20 17:26:00,2.10057,2.10061,2.10042,2.10042,4896104.0
2007-08-20 17:27:00,2.10033,2.10046,2.09992,2.09992,8165103.0
2007-08-20 17:28:00,2.09995,2.10005,2.09986,2.10004,7124837.0
2007-08-20 17:29:00,2.09998,2.10017,2.09998,2.10017,1988064.0
2007-08-20 17:30:00,2.10027,2.10034,2.10021,2.10034,6216122.0
2007-08-20 17:31:00,2.10032,2.10032,2.10001,2.10001,5757545.0
2007-08-20 17:32:00,2.09987,2.09987,2.09955,2.09959,18397212.0
2007-08-20 17:33:00,2.09964,2.09999,2.09964,2.09999,2756743.0
2007-08-20 17:34:00,2.09999,2.10032,2.09999,2.10032,1968404.0
2007-08-20 17:35:00,2.10035,2.10035,2.09993,2.09993,6634408.0
2007-08-20 17:36:00,2.09976,2.09976,2.09949,2.09966,4073927.0
2007-08-20 17:37:00,2.09966,2.09966,2.09936,2.09936,3226240.0
2007-08-20 17:38:00,2.09926,2.09926,2.09911,2.09916,1161296.0
2007-08-20 17:39:00,2.09915,2.09915,2.099,2.09901,10752534.0
2007-08-20 17:40:00,2.09893,2.09893,2.09876,2.09886,6845866.0
2007-08-20 17:41:00,2.09917,2.09986,2.09917,2.09986,8472737.0
2007-08-20 17:42:00,2.1,2.10005,2.09989,2.09997,8565456.0
2007-08-20 17:43:00,2.1,2.1004,2.1,2.1004,12726267.0
2007-08-20 17:44:00,2.10035,2.10035,2.10007,2.10007,6778200.0
2007-08-20 17:45:00,2.09999,2.1,2.09957,2.09959,7268773.0
2007-08-20 17:46:00,2.09979,2.09993,2.09979,2.09983,5794642.0
2007-08-20 17:47:00,2.09977,2.09987,2.09969,2.09987,7831105.0
2007-08-20 17:48:00,2.09987,2.09987,2.09971,2.09971,16902627.0
2007-08-20 17:49:00,2.09953,2.09953,2.09921,2.09935,10385679.0
2007-08-20 17:50:00,2.09935,2.09947,2.09923,2.09932,1963291.0
2007-08-20 17:51:00,2.09919,2.09919,2.09861,2.09861,32739051.0
2007-08-20 17:52:00,2.09867,2.09914,2.09867,2.09914,1811151.0
2007-08-20 17:53:00,2.09913,2.09926,2.09907,2.09911,13519800.0
2007-08-20 17:54:00,2.09907,2.09911,2.09873,2.09873,9456343.0
2007-08-20 17:55:00,2.09873,2.09873,2.09838,2.09838,2398237.0
2007-08-20 17:56:00,2.09832,2.09845,2.09816,2.09845,4743430.0
2007-08-20 17:57:00,2.09848,2.09848,2.09827,2.09832,4101539.0
2007-08-20 17:58:00,2.09824,2.09836,2.09813,2.09813,5147754.0
2007-08-20 17:59:00,2.09798,2.09798,2.09765,2.09765,2463372.0
2007-08-20 18:00:00,2.09771,2.098,2.09764,2.098,4813100.0
2007-08-20 18:01:00,2.09804,2.09834,2.09804,2.09831,5752132.0
2007-08-20 18:02:00,2.09836,2.09845,2.09816,2.09845,1677206.0
2007-08-20 18:03:00,2.09849,2.09853,2.09835,2.09848,9072591.0
2007-08-20 18:04:00,2.09847,2.09865,2.09847,2.09853,16273984.0
2007-08-20 18:05:00,2.09846,2.09862,2.09846,2.09859,514371.0
2007-08-20 18:06:00,2.09863,2.09868,2.09848,2.09867,3950788.0
2007-08-20 18:07:00,2.09872,2.09881,2.09865,2.09878,4829175.0
2007-08-20 18:08:00,2.09884,2.09884,2.09862,2.09862,8233899.0
2007-08-20 18:09:00,2.09869,2.09869,2.09824,2.09824,4151010.0
2007-08-20 18:10:00,2.09809,2.09809,2.09759,2.09793,3984812.0
2007-08-20 18:11:00,2.09785,2.09785,2.09753,2.09767,10103376.0
2007-08-20 18:12:00,2.09779,2.09789,2.09776,2.09781,45482643.0
2007-08-20 18:13:00,2.0978,2.0979,2.09759,2.0979,3530384.0
2007-08-20 18:14:00,2.0979,2.0979,2.09763,2.09763,2687161.0
2007-08-20 18:15:00,2.09756,2.09808,2.09756,2.09808,2894047.0
2007-08-20 18:16:00,2.09844,2.09876,2.09844,2.09876,2157702.0
2007-08-20 18:17:00,2.09863,2.09863,2.09827,2.09841,4993757.0
2007-08-20 18:18:00,2.09844,2.09849,2.09819,2.09819,1932464.0
2007-08-20 18:19:00,2.09816,2.09816,2.09793,2.09793,3525135.0
2007-08-20 18:20:00,2.09782,2.09782,2.09756,2.09756,13688947.0
2007-08-20 18:21:00,2.09757,2.09782,2.09751,2.09751,8409241.0
2007-08-20 18:22:00,2.0978,2.0983,2.0978,2.098,1565141.0
2007-08-20 18:23:00,2.09794,2.09814,2.09768,2.09814,4511365.0
2007-08-20 18:24:00,2.09825,2.09857,2.09825,2.09857,1488530.0
2007-08-20 18:25:00,2.0987,2.09883,2.09869,2.09878,4231302.0
2007-08-20 18:26:00,2.09898,2.09913,2.09895,2.09911,3984096.0
2007-08-20 18:27:00,2.09891,2.09891,2.09746,2.09844,2337139.0
2007-08-20 18:28:00,2.09852,2.09887,2.09852,2.09887,9723353.0
2007-08-20 18:29:00,2.09857,2.09893,2.09857,2.09889,1813527.0
2007-08-20 18:30:00,2.09894,2.09909,2.09894,2.09903,1708618.0
2007-08-20 18:31:00,2.09919,2.09945,2.09919,2.09945,16421606.0
2007-08-20 18:32:00,2.09949,2.09949,2.09926,2.09928,5763249.0
2007-08-20 18:33:00,2.09929,2.09959,2.09929,2.09959,11025713.0
2007-08-20 18:34:00,2.09955,2.09955,2.09925,2.09929,11657674.0
2007-08-20 18:35:00,2.09927,2.09931,2.09927,2.0993,13907143.0
2007-08-20 18:36:00,2.09935,2.09935,2.0989,2.09891,11064022.0
2007-08-20 18:37:00,2.09906,2.09912,2.09895,2.09911,24639620.0
2007-08-20 18:38:00,2.09905,2.09905,2.0989,2.0989,894043.0
2007-08-20 18:39:00,2.09885,2.09903,2.09885,2.09897,6407183.0
2007-08-20 18:40:00,2.09878,2.09878,2.09855,2.09868,44309303.0
2007-08-20 18:41:00,2.09895,2.09916,2.09893,2.09916,2629887.0
2007-08-20 18:42:00,2.09918,2.09941,2.09918,2.09927,6632943.0
2007-08-20 18:43:00,2.09924,2.09935,2.09916,2.09916,3049190.0
2007-08-20 18:44:00,2.09897,2.09897,2.09864,2.09867,4943408.0
2007-08-20 18:45:00,2.0987,2.09889,2.09854,2.09854,27394450.0
2007-08-20 18:46:00,2.0986,2.09863,2.09821,2.0986,9489959.0
2007-08-20 18:47:00,2.09862,2.09862,2.09842,2.09851,5587688.0
2007-08-20 18:48:00,2.09839,2.09847,2.09835,2.09836,2732838.0
2007-08-20 18:49:00,2.09836,2.09851,2.09834,2.09851,3784629.0
2007-08-20 18:50:00,2.0985,2.0985,2.0978,2.09829,1754871.0
2007-08-20 18:51:00,2.09843,2.09843,2.09823,2.0983,4561215.0
2007-08-20 18:52:00,2.09834,2.09834,2.09796,2.09809,1533025.0
2007-08-20 18:53:00,2.09835,2.09849,2.0982,2.09849,5624398.0
2007-08-20 18:54:00,2.09842,2.09842,2.09805,2.0983,4766081.0
2007-08-20 18:55:00,2.09828,2.09854,2.09828,2.09845,14230130.0
2007-08-20 18:56:00,2.09848,2.09848,2.09818,2.09844,1519454.0
2007-08-20 18:57:00,2.09853,2.09867,2.09846,2.09848,3303564.0
2007-08-20 18:58:00,2.09856,2.09874,2.09856,2.09859,4466323.0
2007-08-20 18:59:00,2.09836,2.09836,2.09802,2.09802,5732947.0
2007-08-20 19:00:00,2.09786,2.0979,2.09762,2.09762,7502750.0
2007-08-20 19:01:00,2.09767,2.09799,2.09767,2.09799,21817538.0
2007-08-20 19:02:00,2.09779,2.09779,2.09752,2.09752,9411865.0
2007-08-20 19:03:00,2.09762,2.09794,2.09762,2.09789,18625531.0
2007-08-20 19:04:00,2.09794,2.09794,2.09761,2.09777,3834123.0
2007-08-20 19:05:00,2.09804,2.09844,2.09804,2.09844,7063261.0
2007-08-20 19:06:00,2.09843,2.09847,2.09811,2.09811,2788157.0
2007-08-20 19:07:00,2.09801,2.09806,2.09788,2.09803,1085872.0
2007-08-20 19:08:00,2.09801,2.09801,2.09796,2.09801,2752714.0
2007-08-20 19:09:00,2.09803,2.09807,2.09787,2.09807,7679885.0
2007-08-20 19:10:00,2.09822,2.09841,2.09822,2.09825,335032.0
2007-08-20 19:11:00,2.09838,2.09845,2.09834,2.09839,11876451.0
2007-08-20 19:12:00,2.0984,2.09843,2.09833,2.09843,5459024.0
2007-08-20 19:13:00,2.09846,2.09883,2.09834,2.09834,10063196.0
2007-08-20 19:14:00,2.09871,2.09875,2.09846,2.09852,2604126.0
2007-08-20 19:15:00,2.0984,2.09842,2.09811,2.09811,6290450.0
2007-08-20 19:16:00,2.09814,2.09816,2.0979,2.09792,33830659.0
2007-08-20 19:17:00,2.09793,2.09817,2.09789,2.09789,17630023.0
2007-08-20 19:18:00,2.09805,2.09817,2.09805,2.09817,2043380.0
2007-08-20 19:19:00,2.09812,2.09812,2.09799,2.09804,37885152.0
2007-08-20 19:20:00,2.09808,2.09808,2.09765,2.09795,3387032.0
2007-08-20 19:21:00,2.09794,2.09796,2.09775,2.09775,11057181.0
2007-08-20 19:22:00,2.09752,2.09752,2.09728,2.0973,1283333.0
2007-08-20 19:23:00,2.09741,2.09741,2.09721,2.09729,2447241.0
2007-08-20 19:24:00,2.09725,2.09725,2.09704,2.09704,5723230.0
2007-08-20 19:25:00,2.09694,2.09713,2.09694,2.09713,7994381.0
2007-08-20 19:26:00,2.09719,2.09737,2.0971,2.09737,5140698.0
2007-08-20 19:27:00,2.09738,2.09744,2.09738,2.09739,2881140.0
2007-08-20 19:28:00,2.09745,2.09762,2.09741,2.09753,14836014.0
2007-08-20 19:29:00,2.09762,2.09819,2.09762,2.09819,5795761.0
2007-08-20 19:30:00,2.09832,2.09873,2.09832,2.09873,1606659.0
2007-08-20 19:31:00,2.09879,2.09883,2.09872,2.09872,25212548.0
2007-08-20 19:32:00,2.09881,2.09882,2.09869,2.09869,3735012.0
2007-08-20 19:33:00,2.09826,2.0989,2.09826,2.09864,10330879.0
2007-08-20 19:34:00,2.09857,2.09864,2.09845,2.09864,5771067.0
2007-08-20 19:35:00,2.09863,2.09863,2.09837,2.09837,7963283.0
2007-08-20 19:36:00,2.09841,2.09846,2.09834,2.09836,1478096.0
2007-08-20 19:37:00,2.09835,2.09844,2.09835,2.09844,6589634.0
2007-08-20 19:38:00,2.09845,2.09845,2.09831,2.09843,3238195.0
2007-08-20 19:39:00,2.09861,2.09897,2.09861,2.09897,2485108.0
2007-08-20 19:40:00,2.09881,2.09897,2.09857,2.09885,9697859.0
2007-08-20 19:41:00,2.09886,2.09909,2.09879,2.09909,24707257.0
2007-08-20 19:42:00,2.09904,2.09904,2.09882,2.09882,19141404.0
2007-08-20 19:43:00,2.09875,2.09876,2.09863,2.09866,9578356.0
2007-08-20 19:44:00,2.09876,2.09911,2.09876,2.09911,2651986.0
2007-08-20 19:45:00,2.09919,2.09928,2.09904,2.09904,25262190.0
2007-08-20 19:46:00,2.09892,2.09915,2.0989,2.09915,8994247.0
2007-08-20 19:47:00,2.09916,2.09929,2.09886,2.09886,10836987.0
2007-08-20 19:48:00,2.09883,2.09894,2.09877,2.09877,541723.0
2007-08-20 19:49:00,2.09866,2.09871,2.09847,2.09871,3548433.0
2007-08-20 19:50:00,2.09892,2.09925,2.09892,2.09911,19429686.0
2007-08-20 19:51:00,2.09909,2.09909,2.0987,2.0987,2389542.0
2007-08-20 19:52:00,2.09868,2.09868,2.0986,2.0986,3619980.0
2007-08-20 19:53:00,2.09862,2.09884,2.09857,2.09884,5653630.0
2007-08-20 19:54:00,2.09886,2.09886,2.09874,2.09886,9740217.0
2007-08-20 19:55:00,2.09895,2.09908,2.09895,2.09908,11108244.0
2007-08-20 19:56:00,2.09903,2.09903,2.09863,2.09883,5683389.0
2007-08-20 19:57:00,2.09871,2.09889,2.09871,2.09882,3521507.0
2007-08-20 19:58:00,2.09873,2.09873,2.09847,2.09847,5453319.0
2007-08-20 19:59:00,2.0986,2.09896,2.09857,2.09896,11149957.0
2007-08-20 20:00:00,2.09901,2.09901,2.09884,2.09884,9871649.0
2007-08-20 20:01:00,2.0989,2.09892,2.09876,2.09892,801347.0
2007-08-20 20:02:00,2.09892,2.09893,2.09883,2.09893,10647807.0
2007-08-20 20:03:00,2.09894,2.09899,2.09887,2.09899,7225458.0
2007-08-20 20:04:00,2.09901,2.09922,2.09901,2.09922,5893584.0
2007-08-20 20:05:00,2.09914,2.09927,2.09902,2.09927,10841728.0
2007-08-20 20:06:00,2.09889,2.09927,2.09889,2.09892,4741504.0
2007-08-20 20:07:00,2.09881,2.09893,2.09868,2.09889,11670544.0
2007-08-20 20:08:00,2.09899,2.0992,2.09899,2.0991,9099225.0
2007-08-20 20:09:00,2.09902,2.09917,2.09896,2.09896,1063339.0
2007-08-20 20:10:00,2.09885,2.09885,2.09862,2.09864,5161085.0
2007-08-20 20:11:00,2.09853,2.09853,2.09825,2.09831,4820775.0
2007-08-20 20:12:00,2.09836,2.09862,2.09828,2.09861,1849602.0
2007-08-20 20:13:00,2.09863,2.09871,2.09812,2.09812,1911408.0
2007-08-20 20:14:00,2.09864,2.09871,2.09863,2.09864,9097604.0
2007-08-20 20:15:00,2.09865,2.09871,2.09863,2.09871,30705690.0
2007-08-20 20:16:00,2.09864,2.09868,2.09858,2.09861,613290.0
2007-08-20 20:17:00,2.09863,2.09899,2.09863,2.09899,5757720.0
2007-08-20 20:18:00,2.09888,2.09904,2.09888,2.09901,9181002.0
2007-08-20 20:19:00,2.09905,2.09927,2.09905,2.09909,3151874.0
2007-08-20 20:20:00,2.09911,2.09914,2.09896,2.09914,10090678.0
2007-08-20 20:21:00,2.09913,2.09913,2.09893,2.09893,2276885.0
2007-08-20 20:22:00,2.09897,2.09913,2.09897,2.09913,5446595.0
2007-08-20 20:23:00,2.09915,2.09924,2.09899,2.09918,5751372.0
2007-08-20 20:24:00,2.09936,2.09973,2.09936,2.09973,2319993.0
2007-08-20 20:25:00,2.09989,2.10004,2.09984,2.1,50380608.0
2007-08-20 20:26:00,2.10002,2.10002,2.09981,2.09996,6040021.0
2007-08-20 20:27:00,2.09985,2.09985,2.09945,2.09945,7630167.0
2007-08-20 20:28:00,2.09925,2.0994,2.09913,2.0994,4314479.0
2007-08-20 20:29:00,2.09952,2.09997,2.09952,2.09997,7180101.0
2007-08-20 20:30:00,2.10013,2.10042,2.10013,2.10034,8858660.0
2007-08-20 20:31:00,2.10048,2.10055,2.10043,2.10043,4847846.0
2007-08-20 20:32:00,2.10046,2.10049,2.10037,2.10049,8375471.0
2007-08-20 20:33:00,2.10068,2.10124,2.10068,2.10124,5996979.0
2007-08-20 20:34:00,2.10105,2.10106,2.10064,2.10079,2488240.0
2007-08-20 20:35:00,2.10088,2.10118,2.10071,2.10118,48992147.0
2007-08-20 20:36:00,2.10098,2.10109,2.10091,2.10091,3503829.0
2007-08-20 20:37:00,2.10085,2.10085,2.10062,2.10063,14119434.0
2007-08-20 20:38:00,2.10076,2.10102,2.10071,2.10094,6628635.0
2007-08-20 20:39:00,2.1009,2.10099,2.10086,2.10098,7956922.0
2007-08-20 20:40:00,2.10113,2.10129,2.10113,2.10119,7264955.0
2007-08-20 20:41:00,2.10137,2.10161,2.10125,2.10157,16987711.0
2007-08-20 20:42:00,2.10166,2.10192,2.10166,2.10173,4088459.0
2007-08-20 20:43:00,2.10171,2.10195,2.10165,2.10195,15372569.0
2007-08-20 20:44:00,2.10198,2.10218,2.10191,2.10193,9616575.0
2007-08-20 20:45:00,2.10188,2.10195,2.10183,2.10195,4756430.0
2007-08-20 20:46:00,2.10198,2.10224,2.10198,2.10203,1403892.0
2007-08-20 20:47:00,2.10209,2.10212,2.10193,2.10193,9626687.0
2007-08-20 20:48:00,2.10191,2.10202,2.10041,2.10202,10122765.0
2007-08-20 20:49:00,2.10202,2.10202,2.10147,2.10147,26590152.0
2007-08-20 20:50:00,2.10169,2.10171,2.10155,2.10163,756279.0
2007-08-20 20:51:00,2.10168,2.10179,2.10155,2.10155,5132257.0
2007-08-20 20:52:00,2.10154,2.10161,2.10142,2.10159,6825313.0
2007-08-20 20:53:00,2.10165,2.10171,2.10145,2.10145,747781.0
2007-08-20 20:54:00,2.10134,2.10134,2.1009,2.10101,4168507.0
2007-08-20 20:55:00,2.10111,2.10148,2.10111,2.1014,5210851.0
2007-08-20 20:56:00,2.10135,2.10154,2.10133,2.10139,1442652.0
2007-08-20 20:57:00,2.10142,2.10142,2.10126,2.10139,6056893.0
2007-08-20 20:58:00,2.10121,2.10134,2.10115,2.10115,5230372.0
2007-08-20 20:59:00,2.10116,2.10122,2.10103,2.10114,4408944.0
2007-08-20 21:00:00,2.101,2.101,2.10057,2.1007,8457708.0
2007-08-20 21:01:00,2.10084,2.10085,2.10072,2.10072,7392647.0
2007-08-20 21:02:00,2.10072,2.10072,2.10029,2.10029,8054817.0
2007-08-20 21:03:00,2.10032,2.10032,2.09944,2.09944,3831028.0
2007-08-20 21:04:00,2.09949,2.09949,2.09924,2.09926,15519346.0
2007-08-20 21:05:00,2.09898,2.09917,2.09898,2.09917,6285535.0
2007-08-20 21:06:00,2.09911,2.09911,2.09877,2.09877,4382008.0
2007-08-20 21:07:00,2.09875,2.09901,2.09858,2.09901,9453817.0
2007-08-20 21:08:00,2.09909,2.09921,2.09909,2.09916,22277825.0
2007-08-20 21:09:00,2.09915,2.09915,2.0989,2.09896,16841056.0
2007-08-20 21:10:00,2.09872,2.09872,2.09818,2.09818,6001642.0
2007-08-20 21:11:00,2.09827,2.09829,2.09818,2.09818,17268094.0
2007-08-20 21:12:00,2.09815,2.09815,2.09646,2.09775,29369434.0
2007-08-20 21:13:00,2.0979,2.0979,2.0977,2.09779,4671456.0
2007-08-20 21:14:00,2.09776,2.09784,2.09755,2.09784,3017852.0
2007-08-20 21:15:00,2.09731,2.09797,2.09731,2.09797,2239765.0
2007-08-20 21:16:00,2.09819,2.09837,2.09808,2.09837,2391150.0
2007-08-20 21:17:00,2.09834,2.09834,2.09812,2.09833,2810914.0
2007-08-20 21:18:00,2.09823,2.09823,2.09787,2.09787,988296.0
2007-08-20 21:19:00,2.09745,2.09778,2.09745,2.09759,10361676.0
2007-08-20 21:20:00,2.09732,2.0976,2.09713,2.0976,10266424.0
2007-08-20 21:21:00,2.09775,2.098,2.09775,2.098,15322349.0
2007-08-20 21:22:00,2.09796,2.09796,2.09753,2.09774,4838016.0
2007-08-20 21:23:00,2.09801,2.09849,2.09801,2.09849,3162097.0
2007-08-20 21:24:00,2.09873,2.09934,2.09873,2.09934,5522294.0
2007-08-20 21:25:00,2.0994,2.09967,2.0994,2.09967,10283372.0
2007-08-20 21:26:00,2.09955,2.09955,2.09934,2.09947,281460.0
2007-08-20 21:27:00,2.09943,2.0995,2.0994,2.0995,10155776.0
2007-08-20 21:28:00,2.09949,2.09949,2.09902,2.09902,16504500.0
2007-08-20 21:29:00,2.09906,2.09906,2.09892,2.09892,5208814.0
2007-08-20 21:30:00,2.09879,2.09897,2.09875,2.09897,5792880.0
2007-08-20 21:31:00,2.09902,2.09939,2.09902,2.09939,13313502.0
2007-08-20 21:32:00,2.09938,2.09953,2.09932,2.09953,8334041.0
2007-08-20 21:33:00,2.09954,2.10018,2.09952,2.10018,7558776.0
2007-08-20 21:34:00,2.10024,2.10059,2.10024,2.10042,15997381.0
2007-08-20 21:35:00,2.10016,2.1002,2.09987,2.09987,5276835.0
2007-08-20 21:36:00,2.09976,2.09976,2.09928,2.09928,39647317.0
2007-08-20 21:37:00,2.09941,2.09941,2.09902,2.09909,7085916.0
2007-08-20 21:38:00,2.09903,2.09907,2.09888,2.09888,3807922.0
2007-08-20 21:39:00,2.09896,2.09903,2.09874,2.09874,11381765.0
2007-08-20 21:40:00,2.09859,2.09859,2.09785,2.09785,5846492.0
2007-08-20 21:41:00,2.09783,2.09783,2.09756,2.09756,5908632.0
2007-08-20 21:42:00,2.09755,2.09755,2.09702,2.0973,5269561.0
2007-08-20 21:43:00,2.09757,2.09776,2.09756,2.09756,1627740.0
2007-08-20 21:44:00,2.09758,2.09758,2.09729,2.09729,1262918.0
2007-08-20 21:45:00,2.09713,2.09715,2.09688,2.09704,3478792.0
2007-08-20 21:46:00,2.09721,2.09739,2.09674,2.09674,5113166.0
2007-08-20 21:47:00,2.09652,2.09652,2.09586,2.09586,2177622.0
2007-08-20 21:48:00,2.09574,2.09601,2.09574,2.09601,11370484.0
2007-08-20 21:49:00,2.0957,2.09618,2.0957,2.0961,2755155.0
2007-08-20 21:50:00,2.09602,2.09602,2.09579,2.09585,10606803.0
2007-08-20 21:51:00,2.09551,2.09551,2.0951,2.0951,3392742.0
2007-08-20 21:52:00,2.09506,2.09508,2.09481,2.09481,2235216.0
2007-08-20 21:53:00,2.09473,2.09514,2.09466,2.09514,8908540.0
2007-08-20 21:54:00,2.0949,2.09515,2.09474,2.09515,3661107.0
2007-08-20 21:55:00,2.09517,2.09529,2.09515,2.09515,16422974.0
2007-08-20 21:56:00,2.09501,2.09516,2.09494,2.09516,3179337.0
2007-08-20 21:57:00,2.09524,2.09534,2.09524,2.09525,2084234.0
2007-08-20 21:58:00,2.0951,2.09528,2.09507,2.09507,2766523.0
2007-08-20 21:59:00,2.09472,2.09521,2.09472,2.09515,3089045.0
2007-08-20 22:00:00,2.09533,2.09539,2.09524,2.09528,3728907.0
2007-08-20 22:01:00,2.09519,2.0953,2.09506,2.0953,2124300.0
2007-08-20 22:02:00,2.09544,2.0957,2.0954,2.09558,8289262.0
2007-08-20 22:03:00,2.0958,2.09593,2.09562,2.09567,6834871.0
2007-08-20 22:04:00,2.09562,2.09571,2.09558,2.09558,3043721.0
2007-08-20 22:05:00,2.0957,2.09595,2.09564,2.09595,7743735.0
2007-08-20 22:06:00,2.09609,2.09609,2.09601,2.09601,590237.0
2007-08-20 22:07:00,2.09611,2.09615,2.09595,2.0961,2789889.0
2007-08-20 22:08:00,2.09569,2.09618,2.09569,2.09588,13655203.0
2007-08-20 22:09:00,2.09577,2.09596,2.09566,2.09596,8275289.0
2007-08-20 22:10:00,2.09602,2.09602,2.09586,2.09591,3088184.0
2007-08-20 22:11:00,2.09595,2.09609,2.0956,2.09609,6070083.0
2007-08-20 22:12:00,2.09623,2.09639,2.09623,2.09625,7034788.0
2007-08-20 22:13:00,2.09616,2.09618,2.09575,2.09618,4264336.0
2007-08-20 22:14:00,2.09637,2.09661,2.09633,2.09661,4664356.0
2007-08-20 22:15:00,2.09667,2.09682,2.09656,2.09682,3429029.0
2007-08-20 22:16:00,2.09671,2.09671,2.09603,2.0961,3539147.0
2007-08-20 22:17:00,2.09616,2.0965,2.09616,2.0965,14473525.0
2007-08-20 22:18:00,2.0966,2.09672,2.09653,2.09666,3686013.0
2007-08-20 22:19:00,2.09638,2.09639,2.09592,2.09592,29292426.0
2007-08-20 22:20:00,2.09624,2.09624,2.09578,2.0961,3215199.0
2007-08-20 22:21:00,2.09611,2.09629,2.09611,2.0962,4063557.0
2007-08-20 22:22:00,2.09627,2.09658,2.09627,2.09644,1969070.0
2007-08-20 22:23:00,2.09643,2.0966,2.09619,2.09654,5894493.0
2007-08-20 22:24:00,2.09655,2.09658,2.09636,2.09646,2907538.0
2007-08-20 22:25:00,2.09644,2.09644,2.09626,2.09627,3721879.0
2007-08-20 22:26:00,2.09636,2.09645,2.09624,2.09624,1476267.0
2007-08-20 22:27:00,2.09631,2.09631,2.09611,2.09612,5618000.0
2007-08-20 22:28:00,2.09619,2.09626,2.09615,2.09617,3223912.0
2007-08-20 22:29:00,2.09608,2.09608,2.09583,2.09583,14683336.0
2007-08-20 22:30:00,2.09591,2.09599,2.09586,2.09586,5743060.0
2007-08-20 22:31:00,2.0957,2.09578,2.09555,2.09578,5991511.0
2007-08-20 22:32:00,2.09586,2.096,2.09586,2.09593,6402980.0
2007-08-20 22:33:00,2.0958,2.0958,2.09528,2.09528,1759193.0
2007-08-20 22:34:00,2.09536,2.0955,2.09536,2.0955,1657529.0
2007-08-20 22:35:00,2.09537,2.09538,2.09522,2.09522,3049849.0
2007-08-20 22:36:00,2.09541,2.09567,2.09541,2.09564,4266374.0
2007-08-20 22:37:00,2.09569,2.09583,2.09565,2.09565,17860362.0
2007-08-20 22:38:00,2.09564,2.09579,2.09557,2.09579,5529784.0
2007-08-20 22:39:00,2.0959,2.09615,2.0959,2.09611,6526710.0
2007-08-20 22:40:00,2.09603,2.09603,2.09597,2.09602,3056104.0
2007-08-20 22:41:00,2.09597,2.09628,2.09582,2.09628,10339321.0
2007-08-20 22:42:00,2.09632,2.09632,2.09616,2.0963,3523891.0
2007-08-20 22:43:00,2.09631,2.09666,2.09631,2.09666,4207130.0
2007-08-20 22:44:00,2.09669,2.09742,2.09662,2.09742,3026029.0
2007-08-20 22:45:00,2.0976,2.09782,2.0976,2.09767,9004600.0
2007-08-20 22:46:00,2.09759,2.09774,2.09741,2.09774,2435249.0
2007-08-20 22:47:00,2.09753,2.09871,2.09753,2.09871,6270254.0
2007-08-20 22:48:00,2.09873,2.09875,2.09855,2.09875,3963810.0
2007-08-20 22:49:00,2.09886,2.09897,2.09882,2.09883,16733780.0
2007-08-20 22:50:00,2.0987,2.0987,2.09839,2.09856,669389.0
2007-08-20 22:51:00,2.09854,2.09882,2.09854,2.09882,28753210.0
2007-08-20 22:52:00,2.09885,2.09885,2.09866,2.09866,18575024.0
2007-08-20 22:53:00,2.09863,2.09863,2.09848,2.09853,7874783.0
2007-08-20 22:54:00,2.09862,2.09862,2.09853,2.09853,3830314.0
2007-08-20 22:55:00,2.09866,2.09882,2.09866,2.09878,23970887.0
2007-08-20 22:56:00,2.09867,2.09867,2.09852,2.09862,1854429.0
2007-08-20 22:57:00,2.09866,2.09866,2.09788,2.09788,2732509.0
2007-08-20 22:58:00,2.09793,2.09805,2.09763,2.09763,7764661.0
2007-08-20 22:59:00,2.09757,2.09757,2.0972,2.09731,5593818.0
2007-08-20 23:00:00,2.0973,2.0973,2.097,2.09704,8711001.0
2007-08-20 23:01:00,2.09692,2.09695,2.09651,2.09664,16836393.0
2007-08-20 23:02:00,2.09656,2.09656,2.09632,2.09636,40966257.0
2007-08-20 23:03:00,2.09637,2.09682,2.09637,2.09682,2501712.0
2007-08-20 23:04:00,2.0968,2.09681,2.09674,2.09678,5163971.0
2007-08-20 23:05:00,2.09694,2.09744,2.09602,2.09739,2810077.0
2007-08-20 23:06:00,2.09732,2.09732,2.09687,2.09712,12124563.0
2007-08-20 23:07:00,2.09713,2.09713,2.0969,2.0969,6581432.0
2007-08-20 23:08:00,2.097,2.09709,2.09697,2.09703,8479633.0
2007-08-20 23:09:00,2.0969,2.09696,2.0961,2.0961,2945443.0
2007-08-20 23:10:00,2.09632,2.09635,2.09608,2.09608,18572637.0
2007-08-20 23:11:00,2.09609,2.09623,2.09586,2.09586,11732474.0
2007-08-20 23:12:00,2.09583,2.09593,2.09568,2.09581,3631401.0
2007-08-20 23:13:00,2.09583,2.0961,2.09574,2.0961,3187892.0
2007-08-20 23:14:00,2.09617,2.0964,2.09617,2.09621,6031931.0
2007-08-20 23:15:00,2.09608,2.09619,2.09604,2.09619,3706101.0
2007-08-20 23:16:00,2.09612,2.09612,2.09575,2.09575,6337314.0
2007-08-20 23:17:00,2.09555,2.09555,2.09509,2.09509,4054710.0
2007-08-20 23:18:00,2.09508,2.09508,2.09448,2.09485,11890321.0
2007-08-20 23:19:00,2.09489,2.09489,2.09456,2.09456,10438600.0
2007-08-20 23:20:00,2.09464,2.09483,2.09464,2.09477,1699760.0
2007-08-20 23:21:00,2.09484,2.09533,2.09484,2.09533,4873443.0
2007-08-20 23:22:00,2.09538,2.09555,2.09531,2.09555,26600647.0
2007-08-20 23:23:00,2.09549,2.09555,2.09496,2.09555,4858661.0
2007-08-20 23:24:00,2.09571,2.0962,2.09564,2.0962,22714590.0
2007-08-20 23:25:00,2.09635,2.09638,2.09613,2.09613,18492423.0
2007-08-20 23:26:00,2.09609,2.09617,2.0959,2.09617,8601066.0
2007-08-20 23:27:00,2.09616,2.09665,2.09616,2.09665,6413394.0
2007-08-20 23:28:00,2.09655,2.09655,2.09596,2.09596,6911224.0
2007-08-20 23:29:00,2.09596,2.09596,2.09575,2.09592,25693946.0
2007-08-20 23:30:00,2.09585,2.09585,2.0955,2.09566,3248082.0
2007-08-20 23:31:00,2.09567,2.09606,2.09567,2.09606,4955967.0
2007-08-20 23:32:00,2.09608,2.09608,2.09556,2.09571,35671548.0
2007-08-20 23:33:00,2.09585,2.09617,2.09585,2.09617,8427259.0
2007-08-20 23:34:00,2.09619,2.0964,2.09619,2.0964,911157.0
2007-08-20 23:35:00,2.0965,2.09661,2.09648,2.0966,9186748.0
2007-08-20 23:36:00,2.09604,2.09672,2.09604,2.09661,8730830.0
2007-08-20 23:37:00,2.09646,2.09646,2.09626,2.09626,3871977.0
2007-08-20 23:38:00,2.09639,2.09662,2.09639,2.09661,4618601.0
2007-08-20 23:39:00,2.09665,2.09727,2.09665,2.09713,5512415.0
2007-08-20 23:40:00,2.09708,2.09708,2.09694,2.09698,13383740.0
2007-08-20 23:41:00,2.09703,2.09703,2.09669,2.0968,2726946.0
2007-08-20 23:42:00,2.09695,2.09709,2.09686,2.09709,23348618.0
2007-08-20 23:43:00,2.09711,2.09746,2.09711,2.09746,12808911.0
2007-08-20 23:44:00,2.09763,2.09786,2.09763,2.09779,4761097.0
2007-08-20 23:45:00,2.09782,2.09782,2.09735,2.09753,5759023.0
2007-08-20 23:46:00,2.09751,2.09752,2.096,2.09706,2937318.0
2007-08-20 23:47:00,2.09705,2.09713,2.09703,2.09713,23731239.0
2007-08-20 23:48:00,2.09709,2.09709,2.09699,2.09703,3262345.0
2007-08-20 23:49:00,2.09654,2.097,2.09654,2.09699,8153703.0
2007-08-20 23:50:00,2.09691,2.09691,2.09648,2.09655,11175158.0
2007-08-20 23:51:00,2.09647,2.09664,2.09647,2.09664,2473722.0
2007-08-20 23:52:00,2.09686,2.09686,2.09627,2.09627,2564633.0
2007-08-20 23:53:00,2.09615,2.09615,2.09579,2.09579,21823020.0
2007-08-20 23:54:00,2.09566,2.09582,2.09555,2.09573,6407603.0
2007-08-20 23:55:00,2.09561,2.09561,2.09521,2.09529,21063803.0
2007-08-20 23:56:00,2.09527,2.09533,2.0951,2.09522,9804687.0
2007-08-20 23:57:00,2.09513,2.09513,2.09478,2.09478,650830.0
2007-08-20 23:58:00,2.09513,2.09579,2.09513,2.09559,7595931.0
2007-08-20 23:59:00,2.09547,2.09578,2.09529,2.09578,1645969.0
2007-08-21 00:00:00,2.09589,2.09646,2.09589,2.09625,4917485.0
2007-08-21 00:01:00,2.09604,2.09604,2.09591,2.09603,1513530.0
2007-08-21 00:02:00,2.09611,2.09628,2.09587,2.09618,4356169.0
2007-08-21 00:03:00,2.09611,2.09611,2.09462,2.09605,11325855.0
2007-08-21 00:04:00,2.09618,2.0962,2.09603,2.09605,1234292.0
2007-08-21 00:05:00,2.09622,2.09627,2.09615,2.09615,584674.0
2007-08-21 00:06:00,2.0959,2.0959,2.09581,2.09584,17659252.0
2007-08-21 00:07:00,2.09615,2.09655,2.09615,2.09655,4724274.0
2007-08-21 00:08:00,2.09662,2.09664,2.09643,2.09664,1846861.0
2007-08-21 00:09:00,2.09689,2.09704,2.0967,2.0967,21433086.0
2007-08-21 00:10:00,2.09699,2.09699,2.09624,2.09686,2935531.0
2007-08-21 00:11:00,2.09691,2.09713,2.09691,2.09713,8320338.0
2007-08-21 00:12:00,2.09721,2.09721,2.09683,2.09694,27918410.0
2007-08-21 00:13:00,2.09696,2.09697,2.09687,2.09697,20896941.0
2007-08-21 00:14:00,2.09699,2.09709,2.09665,2.09686,2915754.0
2007-08-21 00:15:00,2.09685,2.09695,2.09666,2.09695,3185407.0
2007-08-21 00:16:00,2.09708,2.09708,2.0968,2.0968,5511912.0
2007-08-21 00:17:00,2.09678,2.0968,2.09667,2.09678,20531074.0
2007-08-21 00:18:00,2.09685,2.09693,2.09682,2.09693,4654232.0
2007-08-21 00:19:00,2.09686,2.09686,2.0967,2.09677,2182563.0
2007-08-21 00:20:00,2.09675,2.09687,2.09669,2.09675,2368802.0
2007-08-21 00:21:00,2.09669,2.09702,2.09669,2.09688,25947156.0
2007-08-21 00:22:00,2.09675,2.09712,2.09675,2.09712,30502734.0
2007-08-21 00:23:00,2.09715,2.0972,2.09701,2.09701,10905046.0
2007-08-21 00:24:00,2.09716,2.09722,2.09706,2.09722,7664823.0
2007-08-21 00:25:00,2.09723,2.09764,2.09723,2.09764,4359257.0
2007-08-21 00:26:00,2.09775,2.09792,2.09775,2.09792,11439171.0
2007-08-21 00:27:00,2.09791,2.09798,2.09776,2.09776,7196043.0
2007-08-21 00:28:00,2.09774,2.09774,2.097,2.097,6999564.0
2007-08-21 00:29:00,2.09694,2.09706,2.09673,2.09706,6877198.0
2007-08-21 00:30:00,2.09704,2.09725,2.09704,2.09725,2064784.0
2007-08-21 00:31:00,2.09709,2.09734,2.0968,2.09734,2453650.0
2007-08-21 00:32:00,2.09743,2.09762,2.09724,2.09749,9506783.0
2007-08-21 00:33:00,2.09746,2.09768,2.09744,2.09768,16725956.0
2007-08-21 00:34:00,2.09775,2.09794,2.09775,2.09794,11439054.0
2007-08-21 00:35:00,2.09805,2.09845,2.09802,2.09834,7265169.0
2007-08-21 00:36:00,2.09855,2.09887,2.09853,2.09853,2678755.0
2007-08-21 00:37:00,2.09854,2.09854,2.09826,2.09826,3728731.0
2007-08-21 00:38:00,2.09826,2.09826,2.09811,2.09815,3455198.0
2007-08-21 00:39:00,2.09823,2.09838,2.09823,2.09834,14825654.0
2007-08-21 00:40:00,2.09832,2.09832,2.09801,2.09802,1644215.0
2007-08-21 00:41:00,2.098,2.09806,2.09782,2.09782,7720827.0
2007-08-21 00:42:00,2.09767,2.09772,2.09758,2.09765,8000691.0
2007-08-21 00:43:00,2.09763,2.09777,2.09762,2.09764,4627445.0
2007-08-21 00:44:00,2.09773,2.09797,2.09751,2.09794,17377663.0
2007-08-21 00:45:00,2.09768,2.09776,2.09734,2.09776,3325659.0
2007-08-21 00:46:00,2.09785,2.09808,2.09785,2.09808,8397798.0
2007-08-21 00:47:00,2.09815,2.09858,2.09815,2.09858,12605108.0
2007-08-21 00:48:00,2.09875,2.09906,2.09875,2.09906,14126740.0
2007-08-21 00:49:00,2.09907,2.09907,2.09858,2.09882,5834436.0
2007-08-21 00:50:00,2.09887,2.09887,2.09875,2.09882,2097646.0
2007-08-21 00:51:00,2.09871,2.09871,2.09815,2.09815,30606463.0
2007-08-21 00:52:00,2.09841,2.09848,2.09805,2.09836,6070340.0
2007-08-21 00:53:00,2.09842,2.09871,2.09842,2.09857,5321562.0
2007-08-21 00:54:00,2.09875,2.09875,2.09866,2.09871,2093236.0
2007-08-21 00:55:00,2.09876,2.09885,2.09867,2.09885,6311831.0
2007-08-21 00:56:00,2.09877,2.09877,2.09845,2.09845,9171753.0
2007-08-21 00:57:00,2.09844,2.09851,2.09827,2.09827,15348022.0
2007-08-21 00:58:00,2.09816,2.09826,2.09785,2.09785,15116779.0
2007-08-21 00:59:00,2.0982,2.0982,2.09813,2.0982,3464488.0
2007-08-21 01:00:00,2.09825,2.09825,2.09794,2.09794,4151409.0
2007-08-21 01:01:00,2.09775,2.09785,2.0976,2.09785,5184457.0
2007-08-21 01:02:00,2.0979,2.09795,2.0979,2.0979,5719860.0
2007-08-21 01:03:00,2.09804,2.09815,2.09784,2.09784,10113663.0
2007-08-21 01:04:00,2.0977,2.0977,2.09735,2.09744,38652727.0
2007-08-21 01:05:00,2.09759,2.09779,2.09759,2.09779,5246059.0
2007-08-21 01:06:00,2.09769,2.09769,2.09746,2.09748,3096863.0
2007-08-21 01:07:00,2.09739,2.09743,2.09709,2.09709,9223945.0
2007-08-21 01:08:00,2.0976,2.09768,2.09756,2.09759,1414489.0
2007-08-21 01:09:00,2.0978,2.09791,2.0978,2.09785,12977974.0
2007-08-21 01:10:00,2.09774,2.09796,2.09774,2.09794,1581662.0
2007-08-21 01:11:00,2.0978,2.09803,2.09765,2.098,8231787.0
2007-08-21 01:12:00,2.09791,2.09806,2.09763,2.09806,1498954.0
2007-08-21 01:13:00,2.09826,2.09871,2.0982,2.0982,6335270.0
2007-08-21 01:14:00,2.09814,2.09814,2.09695,2.09695,9508297.0
2007-08-21 01:15:00,2.09686,2.09735,2.09672,2.09672,14038312.0
2007-08-21 01:16:00,2.09669,2.09671,2.09649,2.0966,16497826.0
2007-08-21 01:17:00,2.09642,2.0965,2.09592,2.09592,6727707.0
2007-08-21 01:18:00,2.09607,2.09681,2.09607,2.09681,16046435.0
2007-08-21 01:19:00,2.09694,2.09723,2.09694,2.09723,5164119.0
2007-08-21 01:20:00,2.09726,2.09728,2.09717,2.09717,2752706.0
2007-08-21 01:21:00,2.09702,2.09702,2.09663,2.09663,23144494.0
2007-08-21 01:22:00,2.09651,2.09651,2.09631,2.09631,3235815.0
2007-08-21 01:23:00,2.09646,2.09687,2.09646,2.09674,8319315.0
2007-08-21 01:24:00,2.09691,2.09691,2.09669,2.09669,9542917.0
2007-08-21 01:25:00,2.09656,2.09656,2.09643,2.09648,1503012.0
2007-08-21 01:26:00,2.09645,2.09702,2.09645,2.09702,7467875.0
2007-08-21 01:27:00,2.09715,2.09715,2.097,2.09702,3553401.0
2007-08-21 01:28:00,2.09711,2.09718,2.09705,2.09705,15159464.0
2007-08-21 01:29:00,2.09709,2.09726,2.09703,2.09703,8053351.0
2007-08-21 01:30:00,2.09689,2.09714,2.09681,2.09707,5075552.0
2007-08-21 01:31:00,2.09715,2.09731,2.09715,2.0973,12005648.0
2007-08-21 01:32:00,2.09709,2.09724,2.09709,2.09711,9172656.0
2007-08-21 01:33:00,2.09715,2.09734,2.09697,2.09697,4015636.0
2007-08-21 01:34:00,2.09685,2.09685,2.09676,2.0968,6497842.0
2007-08-21 01:35:00,2.09685,2.09685,2.09673,2.09677,2815648.0
2007-08-21 01:36:00,2.09671,2.09701,2.09671,2.09698,19156743.0
2007-08-21 01:37:00,2.0968,2.0968,2.09626,2.09652,8410531.0
2007-08-21 01:38:00,2.09656,2.09691,2.09656,2.09691,8831657.0
2007-08-21 01:39:00,2.09697,2.09721,2.09697,2.09716,3504144.0
2007-08-21 01:40:00,2.0973,2.09754,2.0973,2.09754,21684807.0
2007-08-21 01:41:00,2.09781,2.09781,2.09757,2.09759,4928881.0
2007-08-21 01:42:00,2.09784,2.09794,2.09784,2.09792,2249411.0
2007-08-21 01:43:00,2.09793,2.09793,2.09761,2.09761,4662636.0
2007-08-21 01:44:00,2.09768,2.09768,2.09747,2.0976,12542062.0
2007-08-21 01:45:00,2.09761,2.0978,2.09761,2.0977,4223773.0
2007-08-21 01:46:00,2.09756,2.09756,2.09715,2.09715,6635995.0
2007-08-21 01:47:00,2.09716,2.09719,2.09704,2.09709,7134925.0
2007-08-21 01:48:00,2.09718,2.0974,2.09718,2.09739,4392374.0
2007-08-21 01:49:00,2.09748,2.0976,2.09744,2.09756,2526674.0
2007-08-21 01:50:00,2.09756,2.09767,2.09741,2.09767,1525823.0
2007-08-21 01:51:00,2.09755,2.09797,2.09755,2.09797,948906.0
2007-08-21 01:52:00,2.09803,2.09803,2.09776,2.09787,4212652.0
2007-08-21 01:53:00,2.09785,2.09787,2.09777,2.09781,14441822.0
2007-08-21 01:54:00,2.09775,2.09775,2.09716,2.09757,28300447.0
2007-08-21 01:55:00,2.09771,2.09788,2.0977,2.09788,24627540.0
2007-08-21 01:56:00,2.09793,2.09793,2.09733,2.09733,4405318.0
2007-08-21 01:57:00,2.09762,2.09766,2.09749,2.09753,3616124.0
2007-08-21 01:58:00,2.09748,2.09748,2.09733,2.09742,2031752.0
2007-08-21 01:59:00,2.09734,2.09734,2.09709,2.0971,2402212.0
2007-08-21 02:00:00,2.097,2.097,2.09686,2.09694,2230879.0
2007-08-21 02:01:00,2.09691,2.09691,2.09675,2.09675,1863649.0
2007-08-21 02:02:00,2.09669,2.09669,2.09628,2.09668,3783349.0
2007-08-21 02:03:00,2.09631,2.09666,2.09631,2.09653,4043801.0
2007-08-21 02:04:00,2.09671,2.09711,2.09659,2.09659,22818067.0
2007-08-21 02:05:00,2.09646,2.09679,2.09619,2.09679,31364789.0
2007-08-21 02:06:00,2.09685,2.09685,2.09651,2.09651,14135091.0
2007-08-21 02:07:00,2.09628,2.09628,2.09593,2.09593,4334004.0
2007-08-21 02:08:00,2.09608,2.09624,2.09594,2.09594,1407337.0
2007-08-21 02:09:00,2.09593,2.09593,2.09575,2.09581,1409668.0
2007-08-21 02:10:00,2.09589,2.09641,2.09589,2.09641,2729768.0
2007-08-21 02:11:00,2.09648,2.09668,2.09648,2.09657,4873375.0
2007-08-21 02:12:00,2.09651,2.09658,2.09644,2.09648,6933171.0
2007-08-21 02:13:00,2.09643,2.09683,2.09643,2.09683,6651961.0
2007-08-21 02:14:00,2.09691,2.09725,2.09691,2.09721,4595553.0
2007-08-21 02:15:00,2.09713,2.09713,2.09691,2.097,11866842.0
2007-08-21 02:16:00,2.09695,2.09738,2.09695,2.09736,4742789.0
2007-08-21 02:17:00,2.09743,2.09773,2.09731,2.09731,2171454.0
2007-08-21 02:18:00,2.09702,2.09721,2.097,2.0972,5220718.0
2007-08-21 02:19:00,2.09723,2.09729,2.09719,2.09719,22218040.0
2007-08-21 02:20:00,2.0971,2.098,2.0971,2.098,3429051.0
2007-08-21 02:21:00,2.09821,2.09828,2.09816,2.09819,8386343.0
2007-08-21 02:22:00,2.09817,2.09836,2.09802,2.09836,8469818.0
2007-08-21 02:23:00,2.09847,2.09861,2.09847,2.0985,18094591.0
2007-08-21 02:24:00,2.09861,2.09875,2.09851,2.09875,2902431.0
2007-08-21 02:25:00,2.09886,2.09917,2.09886,2.09917,6649450.0
2007-08-21 02:26:00,2.09927,2.09939,2.09922,2.09939,3693899.0
2007-08-21 02:27:00,2.0993,2.0993,2.09901,2.09904,8715112.0
2007-08-21 02:28:00,2.09926,2.09926,2.09873,2.09885,12689618.0
2007-08-21 02:29:00,2.09893,2.09912,2.09886,2.09897,5636371.0
2007-08-21 02:30:00,2.09871,2.09887,2.09871,2.09883,8031664.0
2007-08-21 02:31:00,2.09883,2.09887,2.09873,2.09887,14426592.0
2007-08-21 02:32:00,2.09882,2.0994,2.09882,2.0994,3827034.0
2007-08-21 02:33:00,2.09945,2.09952,2.09934,2.09934,7173751.0
2007-08-21 02:34:00,2.09951,2.09962,2.09951,2.09962,1600141.0
2007-08-21 02:35:00,2.09976,2.10022,2.09976,2.10022,8878786.0
2007-08-21 02:36:00,2.09997,2.09997,2.09938,2.09938,8206071.0
2007-08-21 02:37:00,2.09941,2.09988,2.09941,2.09988,3563281.0
2007-08-21 02:38:00,2.09989,2.09996,2.09981,2.09981,23924431.0
2007-08-21 02:39:00,2.09977,2.10005,2.09977,2.10005,2684519.0
2007-08-21 02:40:00,2.10012,2.10028,2.10011,2.10028,4836675.0
2007-08-21 02:41:00,2.10038,2.10057,2.10038,2.10057,16595754.0
2007-08-21 02:42:00,2.10033,2.10033,2.09992,2.09992,6758797.0
2007-08-21 02:43:00,2.10003,2.1001,2.1,2.10007,15956888.0
2007-08-21 02:44:00,2.1,2.1002,2.1,2.10009,15322320.0
2007-08-21 02:45:00,2.10012,2.1002,2.10004,2.10004,9752102.0
2007-08-21 02:46:00,2.09994,2.09998,2.09977,2.09977,6104520.0
2007-08-21 02:47:00,2.09975,2.09994,2.09968,2.09994,1546271.0
2007-08-21 02:48:00,2.09997,2.10003,2.09987,2.10003,7779783.0
2007-08-21 02:49:00,2.10007,2.10007,2.09985,2.09985,1747694.0
2007-08-21 02:50:00,2.0999,2.09994,2.09977,2.09994,12250306.0
2007-08-21 02:51:00,2.09986,2.10017,2.09986,2.10008,1533823.0
2007-08-21 02:52:00,2.09969,2.10011,2.09969,2.09992,8991076.0
2007-08-21 02:53:00,2.09992,2.10003,2.09983,2.09991,2847953.0
2007-08-21 02:54:00,2.09992,2.09995,2.09982,2.09995,4839091.0
2007-08-21 02:55:00,2.0999,2.10008,2.09984,2.10008,35915936.0
2007-08-21 02:56:00,2.09998,2.1001,2.09995,2.09995,9877586.0
2007-08-21 02:57:00,2.09995,2.10031,2.09995,2.10031,5606607.0
2007-08-21 02:58:00,2.10043,2.10054,2.10023,2.10023,5441286.0
2007-08-21 02:59:00,2.10005,2.10005,2.09986,2.09986,4352492.0
2007-08-21 03:00:00,2.10001,2.10052,2.10001,2.10052,3162471.0
2007-08-21 03:01:00,2.10014,2.10058,2.10014,2.10036,16544576.0
2007-08-21 03:02:00,2.10037,2.10051,2.1003,2.10044,16709877.0
2007-08-21 03:03:00,2.10048,2.10052,2.10038,2.10046,8822386.0
2007-08-21 03:04:00,2.10043,2.10043,2.10016,2.10039,6917074.0
2007-08-21 03:05:00,2.10036,2.10041,2.10036,2.10036,1957394.0
2007-08-21 03:06:00,2.10004,2.10018,2.09982,2.09982,5908253.0
2007-08-21 03:07:00,2.09978,2.09983,2.09938,2.0996,4723480.0
2007-08-21 03:08:00,2.09952,2.10006,2.09952,2.09986,28302627.0
2007-08-21 03:09:00,2.09984,2.09984,2.09963,2.09963,1914608.0
2007-08-21 03:10:00,2.09958,2.09966,2.09924,2.09962,5399755.0
2007-08-21 03:11:00,2.09958,2.09958,2.09941,2.09958,14683235.0
2007-08-21 03:12:00,2.09965,2.09975,2.09949,2.09975,11630474.0
2007-08-21 03:13:00,2.09968,2.09985,2.09957,2.09985,9090494.0
2007-08-21 03:14:00,2.1,2.10025,2.1,2.10008,3378363.0
2007-08-21 03:15:00,2.10009,2.10022,2.09976,2.10022,17414234.0
2007-08-21 03:16:00,2.10029,2.10036,2.10025,2.10032,2845690.0
2007-08-21 03:17:00,2.10019,2.10019,2.09983,2.09983,7455681.0
2007-08-21 03:18:00,2.09976,2.09989,2.0997,2.0997,7158857.0
2007-08-21 03:19:00,2.09971,2.09977,2.09962,2.09971,1821240.0
2007-08-21 03:20:00,2.09965,2.09976,2.09958,2.09962,15246454.0
2007-08-21 03:21:00,2.09955,2.09965,2.09938,2.09965,3389111.0
2007-08-21 03:22:00,2.0998,2.09999,2.0998,2.0998,3839699.0
2007-08-21 03:23:00,2.09952,2.09971,2.09946,2.09966,2936266.0
2007-08-21 03:24:00,2.09972,2.09992,2.09972,2.09983,6927787.0
2007-08-21 03:25:00,2.09971,2.09971,2.09962,2.09967,12609188.0
2007-08-21 03:26:00,2.09972,2.09994,2.09972,2.09994,16712586.0
2007-08-21 03:27:00,2.10005,2.10012,2.09994,2.10006,8647246.0
2007-08-21 03:28:00,2.10007,2.1001,2.0995,2.09976,2369989.0
2007-08-21 03:29:00,2.09992,2.10001,2.09985,2.09999,2019349.0
2007-08-21 03:30:00,2.10009,2.10014,2.09998,2.10014,7056432.0
2007-08-21 03:31:00,2.10014,2.10056,2.10014,2.10039,7512679.0
2007-08-21 03:32:00,2.10025,2.10049,2.10015,2.10047,7138929.0
2007-08-21 03:33:00,2.1003,2.1003,2.10018,2.10026,11582798.0
2007-08-21 03:34:00,2.10028,2.10048,2.10024,2.10048,4150487.0
2007-08-21 03:35:00,2.10043,2.10043,2.10004,2.10004,7977542.0
2007-08-21 03:36:00,2.09991,2.1001,2.09991,2.1,11003322.0
2007-08-21 03:37:00,2.10002,2.10016,2.09994,2.09994,28287799.0
2007-08-21 03:38:00,2.10009,2.10013,2.09995,2.09995,27144214.0
2007-08-21 03:39:00,2.1,2.10012,2.09991,2.10009,2099767.0
2007-08-21 03:40:00,2.10009,2.10009,2.09988,2.0999,2268304.0
2007-08-21 03:41:00,2.09999,2.10012,2.09996,2.10012,4847654.0
2007-08-21 03:42:00,2.10007,2.10007,2.09982,2.09995,20679972.0
2007-08-21 03:43:00,2.09999,2.10019,2.09999,2.10019,5166288.0
2007-08-21 03:44:00,2.1002,2.10025,2.1001,2.1001,2947542.0
2007-08-21 03:45:00,2.10004,2.10021,2.09971,2.09993,2675985.0
2007-08-21 03:46:00,2.09991,2.10008,2.09988,2.10008,21585518.0
2007-08-21 03:47:00,2.10021,2.10033,2.10002,2.10002,26538413.0
2007-08-21 03:48:00,2.09996,2.10007,2.09994,2.10007,9081354.0
2007-08-21 03:49:00,2.10016,2.10018,2.09977,2.10018,2972386.0
2007-08-21 03:50:00,2.09987,2.10034,2.09987,2.10015,20682319.0
2007-08-21 03:51:00,2.1001,2.10034,2.1001,2.10034,2012709.0
2007-08-21 03:52:00,2.10016,2.10029,2.10015,2.10024,4650793.0
2007-08-21 03:53:00,2.10022,2.10032,2.10005,2.10015,16122753.0
2007-08-21 03:54:00,2.10033,2.10046,2.10025,2.10046,623386.0
2007-08-21 03:55:00,2.10047,2.10117,2.10047,2.10117,1147540.0
2007-08-21 03:56:00,2.10121,2.10149,2.09989,2.10147,11529935.0
2007-08-21 03:57:00,2.10144,2.10153,2.10111,2.10145,4231757.0
2007-08-21 03:58:00,2.10146,2.10182,2.10146,2.10182,1464044.0
2007-08-21 03:59:00,2.10184,2.10189,2.10182,2.10182,5284777.0
2007-08-21 04:00:00,2.10186,2.10187,2.10165,2.10176,1605981.0
2007-08-21 04:01:00,2.10165,2.10184,2.10153,2.10184,7106306.0
2007-08-21 04:02:00,2.10163,2.10176,2.10155,2.10167,712534.0
2007-08-21 04:03:00,2.10167,2.10186,2.10164,2.10183,8926336.0
2007-08-21 04:04:00,2.10193,2.10195,2.10178,2.10192,21588401.0
2007-08-21 04:05:00,2.10195,2.10202,2.10177,2.1019,6973881.0
2007-08-21 04:06:00,2.10209,2.10232,2.10209,2.10232,23978706.0
2007-08-21 04:07:00,2.10225,2.10225,2.10203,2.10205,2824796.0
2007-08-21 04:08:00,2.10188,2.10192,2.10158,2.10158,2533770.0
2007-08-21 04:09:00,2.10151,2.10151,2.10098,2.10123,12260184.0
2007-08-21 04:10:00,2.1012,2.1012,2.10083,2.10083,7893224.0
2007-08-21 04:11:00,2.1012,2.1012,2.10101,2.10101,3040680.0
2007-08-21 04:12:00,2.10091,2.10091,2.10071,2.10077,21918575.0
2007-08-21 04:13:00,2.10075,2.10091,2.09943,2.10086,3004929.0
2007-08-21 04:14:00,2.10077,2.10085,2.10046,2.10065,5568577.0
2007-08-21 04:15:00,2.10072,2.10101,2.10059,2.10059,5013791.0
2007-08-21 04:16:00,2.1005,2.10064,2.10047,2.10058,13342615.0
2007-08-21 04:17:00,2.10065,2.10089,2.10065,2.10088,23080881.0
2007-08-21 04:18:00,2.10065,2.10069,2.10056,2.10065,2561476.0
2007-08-21 04:19:00,2.10047,2.10055,2.10047,2.10052,14697717.0
2007-08-21 04:20:00,2.10042,2.10042,2.10021,2.10024,5519590.0
2007-08-21 04:21:00,2.1005,2.10057,2.10044,2.10049,5057046.0
2007-08-21 04:22:00,2.10054,2.10066,2.10046,2.1005,3647647.0
2007-08-21 04:23:00,2.10053,2.10053,2.0999,2.0999,8909010.0
2007-08-21 04:24:00,2.10033,2.10038,2.1003,2.10033,8987231.0
2007-08-21 04:25:00,2.10025,2.10033,2.10005,2.10033,962762.0
2007-08-21 04:26:00,2.10042,2.10045,2.10032,2.10036,8150941.0
2007-08-21 04:27:00,2.10025,2.10044,2.10005,2.10033,35455270.0
2007-08-21 04:28:00,2.10026,2.10026,2.10004,2.10004,5026337.0
2007-08-21 04:29:00,2.10014,2.10019,2.10002,2.10013,3298215.0
2007-08-21 04:30:00,2.10017,2.10037,2.10004,2.10037,27565655.0
2007-08-21 04:31:00,2.10043,2.1007,2.10043,2.1007,7136008.0
2007-08-21 04:32:00,2.10068,2.10068,2.10032,2.10051,7109405.0
2007-08-21 04:33:00,2.10075,2.10079,2.10064,2.10073,7970590.0
2007-08-21 04:34:00,2.10058,2.10058,2.10028,2.10031,20076456.0
2007-08-21 04:35:00,2.10027,2.10027,2.10008,2.10013,22251751.0
2007-08-21 04:36:00,2.10021,2.1004,2.09979,2.1004,4905757.0
2007-08-21 04:37:00,2.10048,2.10061,2.10034,2.10034,25681258.0
2007-08-21 04:38:00,2.10043,2.10052,2.10038,2.10038,4596287.0
2007-08-21 04:39:00,2.10037,2.10037,2.10027,2.10031,1671675.0
2007-08-21 04:40:00,2.10015,2.10038,2.10007,2.10038,11410801.0
2007-08-21 04:41:00,2.10031,2.10048,2.10024,2.10048,12479348.0
2007-08-21 04:42:00,2.10049,2.10057,2.10046,2.10055,4248440.0
2007-08-21 04:43:00,2.10056,2.10079,2.10043,2.10079,6243659.0
2007-08-21 04:44:00,2.10083,2.10116,2.10083,2.10116,3394798.0
2007-08-21 04:45:00,2.10118,2.10118,2.10095,2.10113,6123166.0
2007-08-21 04:46:00,2.10134,2.10134,2.10101,2.10101,3305916.0
2007-08-21 04:47:00,2.101,2.10113,2.10088,2.10113,3530431.0
2007-08-21 04:48:00,2.10117,2.10118,2.10101,2.10101,12087857.0
2007-08-21 04:49:00,2.10082,2.10082,2.10045,2.10045,17429277.0
2007-08-21 04:50:00,2.10024,2.10034,2.10021,2.10021,2841171.0
2007-08-21 04:51:00,2.1002,2.1002,2.10005,2.10008,9083698.0
2007-08-21 04:52:00,2.09989,2.09989,2.09949,2.09949,6943905.0
2007-08-21 04:53:00,2.09939,2.09971,2.09928,2.09971,11811557.0
2007-08-21 04:54:00,2.09977,2.10024,2.09871,2.10015,2926858.0
2007-08-21 04:55:00,2.10008,2.10008,2.09968,2.09968,5593555.0
2007-08-21 04:56:00,2.09971,2.09972,2.09959,2.09964,2575103.0
2007-08-21 04:57:00,2.09973,2.09976,2.09961,2.09973,42170530.0
2007-08-21 04:58:00,2.09969,2.09969,2.09938,2.09938,15730537.0
2007-08-21 04:59:00,2.09951,2.09964,2.09947,2.09947,8356678.0
2007-08-21 05:00:00,2.09945,2.09945,2.09927,2.0994,5808742.0
2007-08-21 05:01:00,2.09942,2.09949,2.09941,2.09949,7292817.0
2007-08-21 05:02:00,2.0995,2.09953,2.09947,2.09947,2528928.0
2007-08-21 05:03:00,2.09942,2.09952,2.0994,2.09941,1747484.0
2007-08-21 05:04:00,2.09947,2.09963,2.09939,2.09963,25121449.0
2007-08-21 05:06:00,2.09961,2.09963,2.09938,2.09938,7890563.0
2007-08-21 05:07:00,2.09934,2.0994,2.09926,2.09926,18083161.0
2007-08-21 05:08:00,2.09922,2.09922,2.09903,2.09906,29985621.0
2007-08-21 05:09:00,2.09913,2.09938,2.09911,2.09938,631561.0
2007-08-21 05:10:00,2.09942,2.09949,2.09932,2.09949,15956689.0
2007-08-21 05:11:00,2.09949,2.09965,2.09945,2.09962,3898318.0
2007-08-21 05:12:00,2.09965,2.09965,2.09906,2.09906,6960764.0
2007-08-21 05:13:00,2.09945,2.09946,2.09928,2.09938,2556691.0
2007-08-21 05:14:00,2.0994,2.09941,2.09927,2.09941,9626470.0
2007-08-21 05:15:00,2.0994,2.0994,2.09907,2.09914,2800323.0
2007-08-21 05:16:00,2.09931,2.09953,2.09931,2.09948,4596449.0
2007-08-21 05:17:00,2.09967,2.09987,2.09967,2.09976,3301066.0
2007-08-21 05:18:00,2.09962,2.10011,2.09949,2.10011,9669242.0
2007-08-21 05:19:00,2.10012,2.10014,2.10006,2.10007,3013015.0
2007-08-21 05:20:00,2.10003,2.10003,2.09981,2.09989,6956627.0
2007-08-21 05:21:00,2.10005,2.10037,2.10005,2.10028,5430941.0
2007-08-21 05:22:00,2.10031,2.10042,2.1002,2.10041,17752075.0
2007-08-21 05:23:00,2.1005,2.1008,2.1005,2.1008,4140904.0
2007-08-21 05:24:00,2.10046,2.10051,2.10037,2.10051,2891947.0
2007-08-21 05:25:00,2.10064,2.1008,2.10053,2.10053,1828091.0
2007-08-21 05:26:00,2.10024,2.10043,2.10022,2.10043,1711944.0
2007-08-21 05:27:00,2.10055,2.10067,2.10055,2.1006,7026204.0
2007-08-21 05:28:00,2.10065,2.10067,2.10046,2.10051,5538975.0
2007-08-21 05:29:00,2.10053,2.10073,2.1005,2.10073,5627692.0
2007-08-21 05:30:00,2.10072,2.10072,2.10026,2.1004,15547794.0
2007-08-21 05:31:00,2.10023,2.10028,2.09997,2.10027,3338765.0
2007-08-21 05:32:00,2.1004,2.10073,2.1004,2.10073,5840521.0
2007-08-21 05:33:00,2.10071,2.10109,2.10071,2.10104,1557243.0
2007-08-21 05:34:00,2.10107,2.10143,2.10107,2.10143,3473523.0
2007-08-21 05:35:00,2.10152,2.10165,2.10149,2.10157,3006139.0
2007-08-21 05:36:00,2.10148,2.10164,2.10116,2.10147,5589316.0
2007-08-21 05:37:00,2.10148,2.10151,2.10133,2.10151,2137504.0
2007-08-21 05:38:00,2.10162,2.10178,2.10162,2.10167,3966381.0
2007-08-21 05:39:00,2.10167,2.10167,2.10137,2.10142,3112486.0
2007-08-21 05:40:00,2.10106,2.10149,2.10106,2.10134,6127540.0
2007-08-21 05:41:00,2.10134,2.10134,2.10101,2.10112,3979715.0
2007-08-21 05:42:00,2.10123,2.10136,2.10123,2.1013,13876820.0
2007-08-21 05:43:00,2.10127,2.10127,2.10097,2.10113,3758251.0
2007-08-21 05:44:00,2.10123,2.10138,2.10114,2.10131,3688317.0
2007-08-21 05:45:00,2.10135,2.10138,2.10124,2.10138,5120602.0
2007-08-21 05:46:00,2.10142,2.10152,2.10127,2.10139,4319628.0
2007-08-21 05:47:00,2.10133,2.10141,2.10131,2.10141,6924005.0
2007-08-21 05:48:00,2.10133,2.10133,2.10088,2.101,5590939.0
2007-08-21 05:49:00,2.10087,2.10087,2.10066,2.10084,2882112.0
2007-08-21 05:50:00,2.10092,2.1012,2.10087,2.1012,8414122.0
2007-08-21 05:51:00,2.10133,2.10143,2.10089,2.10089,15004067.0
2007-08-21 05:52:00,2.10126,2.10126,2.10099,2.10099,3020014.0
2007-08-21 05:53:00,2.10076,2.10086,2.10071,2.10086,611263.0
2007-08-21 05:54:00,2.10105,2.10134,2.10105,2.10113,7888891.0
2007-08-21 05:55:00,2.10117,2.10189,2.10117,2.10182,3027372.0
2007-08-21 05:56:00,2.10182,2.10186,2.10173,2.10186,7155433.0
2007-08-21 05:57:00,2.1016,2.10167,2.10144,2.10163,8753179.0
2007-08-21 05:58:00,2.10161,2.10175,2.10141,2.10157,2269064.0
2007-08-21 05:59:00,2.10146,2.10148,2.10121,2.10123,3706299.0
2007-08-21 06:00:00,2.10111,2.10132,2.10087,2.10087,3391199.0
2007-08-21 06:01:00,2.10119,2.1012,2.10105,2.10105,2575668.0
2007-08-21 06:02:00,2.10116,2.10122,2.10116,2.1012,2222708.0
2007-08-21 06:03:00,2.1012,2.1012,2.10107,2.10111,3294308.0
2007-08-21 06:04:00,2.10109,2.10117,2.101,2.10117,16041192.0
2007-08-21 06:05:00,2.10132,2.10157,2.10132,2.10142,3996404.0
2007-08-21 06:06:00,2.10147,2.10147,2.10131,2.10135,8660000.0
2007-08-21 06:07:00,2.10142,2.10151,2.1014,2.10148,2421947.0
2007-08-21 06:08:00,2.10159,2.10184,2.10139,2.10139,3287860.0
2007-08-21 06:09:00,2.10165,2.10186,2.10158,2.10186,11219381.0
2007-08-21 06:10:00,2.1019,2.1019,2.10105,2.10105,2744178.0
2007-08-21 06:11:00,2.10153,2.10157,2.10121,2.10121,10874602.0
2007-08-21 06:12:00,2.10121,2.10121,2.101,2.10112,2058437.0
2007-08-21 06:13:00,2.10111,2.10111,2.1009,2.10094,5268048.0
2007-08-21 06:14:00,2.10093,2.10103,2.10088,2.10101,3320725.0
2007-08-21 06:15:00,2.10105,2.10121,2.101,2.10121,1150409.0
2007-08-21 06:16:00,2.10119,2.10133,2.10119,2.10133,1714313.0
2007-08-21 06:17:00,2.10127,2.10144,2.10095,2.10144,5788817.0
2007-08-21 06:18:00,2.10141,2.10141,2.10137,2.10137,5662320.0
2007-08-21 06:19:00,2.1013,2.10131,2.10114,2.10117,6188727.0
2007-08-21 06:20:00,2.10117,2.10128,2.10116,2.10122,11681993.0
2007-08-21 06:21:00,2.10105,2.10116,2.10093,2.10108,3923265.0
2007-08-21 06:22:00,2.10121,2.10129,2.10114,2.10129,7189445.0
2007-08-21 06:23:00,2.10105,2.10131,2.10105,2.10131,37608916.0
2007-08-21 06:24:00,2.1014,2.10166,2.10127,2.10142,5526060.0
2007-08-21 06:25:00,2.10142,2.10142,2.10123,2.10123,14565584.0
2007-08-21 06:26:00,2.10135,2.10143,2.10129,2.10139,7077506.0
2007-08-21 06:27:00,2.10161,2.10203,2.10159,2.10203,8510201.0
2007-08-21 06:28:00,2.10216,2.10216,2.10188,2.10188,14416355.0
2007-08-21 06:29:00,2.10202,2.10219,2.10198,2.1021,5906281.0
2007-08-21 06:30:00,2.10215,2.10223,2.10202,2.10223,5632977.0
2007-08-21 06:31:00,2.10223,2.10223,2.10207,2.10216,17996401.0
2007-08-21 06:32:00,2.10212,2.10221,2.10212,2.10214,6310086.0
2007-08-21 06:33:00,2.10221,2.10227,2.1021,2.10216,259506.0
2007-08-21 06:34:00,2.10219,2.10219,2.10204,2.10205,9573052.0
2007-08-21 06:35:00,2.10212,2.10212,2.10195,2.10199,5330912.0
2007-08-21 06:36:00,2.10198,2.10224,2.10198,2.10224,3304868.0
2007-08-21 06:37:00,2.10213,2.10224,2.10204,2.10204,4868199.0
2007-08-21 06:38:00,2.102,2.10202,2.10187,2.10201,14287905.0
2007-08-21 06:39:00,2.10198,2.10198,2.10161,2.10164,9366321.0
2007-08-21 06:40:00,2.10151,2.10151,2.10088,2.10088,10886402.0
2007-08-21 06:41:00,2.10121,2.10121,2.10112,2.1012,537089.0
2007-08-21 06:42:00,2.10135,2.10162,2.10135,2.10162,2695544.0
2007-08-21 06:43:00,2.10168,2.10182,2.10164,2.10182,2583911.0
2007-08-21 06:44:00,2.10178,2.10183,2.10116,2.10116,2246278.0
2007-08-21 06:45:00,2.1015,2.1015,2.10112,2.10134,3007326.0
2007-08-21 06:46:00,2.10138,2.10148,2.10131,2.10148,4413694.0
2007-08-21 06:47:00,2.10143,2.10166,2.10002,2.10166,26875396.0
2007-08-21 06:48:00,2.10169,2.10205,2.10169,2.10205,17694532.0
2007-08-21 06:49:00,2.1021,2.10241,2.1021,2.10234,6244557.0
2007-08-21 06:50:00,2.10233,2.10248,2.10219,2.10219,15571942.0
2007-08-21 06:51:00,2.10214,2.10226,2.10188,2.10222,22063806.0
2007-08-21 06:52:00,2.10227,2.10261,2.10227,2.10261,9223236.0
2007-08-21 06:53:00,2.10248,2.10248,2.10207,2.10207,4218744.0
2007-08-21 06:54:00,2.10209,2.10224,2.10188,2.10188,5736548.0
2007-08-21 06:55:00,2.10177,2.1018,2.10161,2.10163,14955522.0
2007-08-21 06:56:00,2.10162,2.10193,2.10162,2.10193,4160543.0
2007-08-21 06:57:00,2.10169,2.10206,2.10168,2.10206,7920174.0
2007-08-21 06:58:00,2.10204,2.10215,2.10201,2.10201,7141965.0
2007-08-21 06:59:00,2.10175,2.10198,2.10158,2.10192,8219347.0
2007-08-21 07:00:00,2.102,2.1023,2.10196,2.1023,4256971.0
2007-08-21 07:01:00,2.10224,2.10224,2.10183,2.10183,5668550.0
2007-08-21 07:02:00,2.10195,2.10196,2.10192,2.10195,6248085.0
2007-08-21 07:03:00,2.10181,2.10187,2.10161,2.10161,1337770.0
2007-08-21 07:04:00,2.10165,2.10171,2.10146,2.10171,5327524.0
2007-08-21 07:05:00,2.10166,2.10166,2.10148,2.10164,4510394.0
2007-08-21 07:06:00,2.10176,2.10203,2.10176,2.10203,721239.0
2007-08-21 07:07:00,2.10208,2.10232,2.102,2.10232,7330376.0
2007-08-21 07:08:00,2.10238,2.10245,2.10221,2.10237,4900933.0
2007-08-21 07:09:00,2.10236,2.10246,2.10228,2.10228,723850.0
2007-08-21 07:10:00,2.10207,2.10266,2.10207,2.10266,26368655.0
2007-08-21 07:11:00,2.1027,2.1027,2.10115,2.10252,9384225.0
2007-08-21 07:12:00,2.10236,2.10236,2.10201,2.10201,9149972.0
2007-08-21 07:13:00,2.1019,2.10211,2.1019,2.10211,1474211.0
2007-08-21 07:14:00,2.10216,2.10222,2.1021,2.1021,4893951.0
2007-08-21 07:15:00,2.10198,2.10213,2.10193,2.10211,9072240.0
2007-08-21 07:16:00,2.10222,2.1023,2.10211,2.10222,14041439.0
2007-08-21 07:17:00,2.10221,2.10232,2.10218,2.10232,3796859.0
2007-08-21 07:18:00,2.10226,2.10235,2.1021,2.10235,16449804.0
2007-08-21 07:19:00,2.1023,2.10242,2.10229,2.10231,7139302.0
2007-08-21 07:20:00,2.10233,2.10255,2.10233,2.10255,8478340.0
2007-08-21 07:21:00,2.10262,2.1027,2.10245,2.10254,6039760.0
2007-08-21 07:22:00,2.10247,2.10253,2.1023,2.1023,13046974.0
2007-08-21 07:23:00,2.10209,2.10211,2.10207,2.1021,3277669.0
2007-08-21 07:24:00,2.10232,2.10232,2.10189,2.10227,25792305.0
2007-08-21 07:25:00,2.10209,2.10209,2.10146,2.10146,2679564.0
2007-08-21 07:26:00,2.10167,2.10185,2.10163,2.10172,5730510.0
2007-08-21 07:27:00,2.10164,2.10169,2.10142,2.10169,8873263.0
2007-08-21 07:28:00,2.10179,2.10206,2.10179,2.10206,4676682.0
2007-08-21 07:29:00,2.10203,2.10205,2.10165,2.10165,9000873.0
2007-08-21 07:30:00,2.1017,2.10191,2.1017,2.10191,7090755.0
2007-08-21 07:31:00,2.10196,2.10208,2.10192,2.10192,4196963.0
2007-08-21 07:32:00,2.10202,2.10218,2.10199,2.10213,7757387.0
2007-08-21 07:33:00,2.10208,2.1022,2.10186,2.1022,5906532.0
2007-08-21 07:34:00,2.10228,2.1023,2.1021,2.10211,49032221.0
2007-08-21 07:35:00,2.10213,2.10213,2.10195,2.10195,2536344.0
2007-08-21 07:36:00,2.10194,2.10214,2.10179,2.10214,5228520.0
2007-08-21 07:37:00,2.10208,2.10208,2.10196,2.10204,5883121.0
2007-08-21 07:38:00,2.10205,2.10215,2.10195,2.10215,2078968.0
2007-08-21 07:39:00,2.10215,2.10221,2.10203,2.10203,9269409.0
2007-08-21 07:40:00,2.10192,2.10192,2.10178,2.10185,3398613.0
2007-08-21 07:41:00,2.1019,2.1019,2.10141,2.10141,8815171.0
2007-08-21 07:42:00,2.10156,2.10176,2.10156,2.10162,5638192.0
2007-08-21 07:43:00,2.10154,2.10154,2.10097,2.10097,673207.0
2007-08-21 07:44:00,2.10083,2.10085,2.10064,2.10085,32503114.0
2007-08-21 07:45:00,2.10091,2.10131,2.10091,2.10125,9019137.0
2007-08-21 07:46:00,2.1007,2.1015,2.1007,2.10129,2114391.0
2007-08-21 07:47:00,2.10134,2.10217,2.10134,2.10217,1781376.0
2007-08-21 07:48:00,2.10217,2.10217,2.10187,2.10187,4775408.0
2007-08-21 07:49:00,2.10187,2.10195,2.10176,2.10195,5142060.0
2007-08-21 07:50:00,2.10201,2.10219,2.10201,2.10211,1103393.0
2007-08-21 07:51:00,2.1021,2.1021,2.10183,2.10183,8824774.0
2007-08-21 07:52:00,2.10165,2.10165,2.10089,2.10089,12224306.0
2007-08-21 07:53:00,2.10094,2.10096,2.10053,2.10053,4987908.0
2007-08-21 07:54:00,2.10096,2.10117,2.10096,2.10117,11167831.0
2007-08-21 07:55:00,2.10124,2.10124,2.10023,2.10023,5840436.0
2007-08-21 07:56:00,2.10016,2.10016,2.09958,2.09968,7073380.0
2007-08-21 07:57:00,2.0997,2.10004,2.0997,2.10004,11375862.0
2007-08-21 07:58:00,2.09995,2.09995,2.09943,2.09943,873975.0
2007-08-21 07:59:00,2.09936,2.09987,2.09936,2.09968,10712586.0
2007-08-21 08:00:00,2.09977,2.09984,2.09962,2.09962,11181264.0
2007-08-21 08:01:00,2.09947,2.09981,2.09947,2.09981,5569726.0
2007-08-21 08:02:00,2.09982,2.09982,2.09953,2.09953,3754273.0
2007-08-21 08:03:00,2.09965,2.09969,2.09955,2.09969,5513036.0
2007-08-21 08:04:00,2.09964,2.09977,2.0996,2.09977,11201211.0
2007-08-21 08:05:00,2.09994,2.10015,2.09977,2.09977,9097904.0
2007-08-21 08:06:00,2.09968,2.09968,2.09923,2.09928,5681470.0
2007-08-21 08:07:00,2.09915,2.09915,2.09872,2.09872,3927502.0
2007-08-21 08:08:00,2.09862,2.09882,2.09843,2.09882,2294767.0
2007-08-21 08:09:00,2.09892,2.0991,2.09881,2.09883,19022603.0
2007-08-21 08:10:00,2.09868,2.09896,2.09857,2.09896,3250375.0
2007-08-21 08:11:00,2.09903,2.0992,2.09893,2.0992,566421.0
2007-08-21 08:12:00,2.09914,2.09915,2.09899,2.09899,11252192.0
2007-08-21 08:13:00,2.09899,2.09906,2.09865,2.09865,9755148.0
2007-08-21 08:14:00,2.09858,2.09862,2.09833,2.09854,27714965.0
2007-08-21 08:15:00,2.0985,2.0985,2.09804,2.09804,2627809.0
2007-08-21 08:16:00,2.098,2.098,2.09776,2.09776,9421024.0
2007-08-21 08:17:00,2.09775,2.09775,2.09745,2.09745,20903572.0
2007-08-21 08:18:00,2.0975,2.0975,2.09729,2.0973,24378154.0
2007-08-21 08:19:00,2.09732,2.09752,2.09718,2.09748,10430050.0
2007-08-21 08:20:00,2.09747,2.09747,2.09686,2.09703,2631692.0
2007-08-21 08:21:00,2.09692,2.09692,2.09617,2.09619,3466276.0
2007-08-21 08:22:00,2.09615,2.09615,2.09597,2.0961,6569925.0
2007-08-21 08:23:00,2.09615,2.09644,2.09615,2.09644,1357171.0
2007-08-21 08:24:00,2.09645,2.09678,2.09645,2.09678,7765267.0
2007-08-21 08:25:00,2.0968,2.09735,2.09677,2.09735,6268129.0
2007-08-21 08:26:00,2.09728,2.09728,2.09669,2.09669,11466015.0
2007-08-21 08:27:00,2.09706,2.09706,2.09667,2.09681,3765513.0
2007-08-21 08:28:00,2.09673,2.09708,2.09673,2.09675,26304173.0
2007-08-21 08:29:00,2.09644,2.09644,2.09614,2.09614,1665968.0
2007-08-21 08:30:00,2.09625,2.09656,2.09618,2.09656,5696078.0
2007-08-21 08:31:00,2.09664,2.09709,2.09664,2.09709,16333825.0
2007-08-21 08:32:00,2.09712,2.09789,2.09712,2.09789,2767399.0
2007-08-21 08:33:00,2.09791,2.09802,2.09779,2.09802,4786942.0
2007-08-21 08:34:00,2.09801,2.0982,2.09795,2.0981,8878700.0
2007-08-21 08:35:00,2.0981,2.0981,2.0977,2.0977,5285095.0
2007-08-21 08:36:00,2.0975,2.0975,2.09682,2.09682,2229225.0
2007-08-21 08:37:00,2.09644,2.0965,2.09619,2.09619,1389491.0
2007-08-21 08:38:00,2.09611,2.09611,2.0958,2.09582,10761246.0
2007-08-21 08:39:00,2.09586,2.09604,2.0955,2.09591,3307326.0
2007-08-21 08:40:00,2.0959,2.09735,2.0959,2.09735,36477132.0
2007-08-21 08:41:00,2.09763,2.09822,2.09763,2.09822,2131408.0
2007-08-21 08:42:00,2.09817,2.09925,2.09817,2.099,16698258.0
2007-08-21 08:43:00,2.09896,2.09919,2.09891,2.09891,31151620.0
2007-08-21 08:44:00,2.0987,2.0987,2.09783,2.09783,6010940.0
2007-08-21 08:45:00,2.09767,2.0977,2.09753,2.0977,2851337.0
2007-08-21 08:46:00,2.09713,2.09733,2.09682,2.09682,9293679.0
2007-08-21 08:47:00,2.09693,2.09749,2.09693,2.09749,5152941.0
2007-08-21 08:48:00,2.09743,2.09743,2.097,2.097,11064331.0
2007-08-21 08:49:00,2.09678,2.09687,2.09664,2.09664,355434.0
2007-08-21 08:50:00,2.09661,2.09673,2.09651,2.09673,8493568.0
2007-08-21 08:51:00,2.09674,2.09725,2.09674,2.09725,2538233.0
2007-08-21 08:52:00,2.0973,2.09748,2.09722,2.09722,1165723.0
2007-08-21 08:53:00,2.09715,2.09715,2.09695,2.09713,2612836.0
2007-08-21 08:54:00,2.09743,2.09774,2.09739,2.09739,7595722.0
2007-08-21 08:55:00,2.0972,2.09728,2.0971,2.09724,4199476.0
2007-08-21 08:56:00,2.0971,2.09768,2.0971,2.09768,17139534.0
2007-08-21 08:57:00,2.09774,2.09791,2.09767,2.09771,9640342.0
2007-08-21 08:58:00,2.09766,2.09766,2.09735,2.09749,22328870.0
2007-08-21 08:59:00,2.09758,2.09775,2.09758,2.09775,8170261.0
2007-08-21 09:00:00,2.09777,2.09777,2.09743,2.09758,5897486.0
2007-08-21 09:01:00,2.09785,2.09823,2.09785,2.09823,4953224.0
2007-08-21 09:02:00,2.09834,2.09839,2.0983,2.0983,3331885.0
2007-08-21 09:03:00,2.09821,2.09833,2.09803,2.09833,1449446.0
2007-08-21 09:04:00,2.09836,2.09846,2.09814,2.09814,15465851.0
2007-08-21 09:05:00,2.09825,2.09825,2.09796,2.09796,5223676.0
2007-08-21 09:06:00,2.09796,2.09804,2.09781,2.09781,6088329.0
2007-08-21 09:07:00,2.09763,2.09814,2.09763,2.09814,1478041.0
2007-08-21 09:08:00,2.09825,2.09855,2.09825,2.09855,4563956.0
2007-08-21 09:09:00,2.09854,2.09894,2.09835,2.09894,1920620.0
2007-08-21 09:10:00,2.09888,2.09888,2.0984,2.0984,3531755.0
2007-08-21 09:11:00,2.09844,2.09854,2.09844,2.09854,2820848.0
2007-08-21 09:12:00,2.09856,2.09859,2.0984,2.09844,5841199.0
2007-08-21 09:13:00,2.09852,2.09889,2.09832,2.09878,9859699.0
2007-08-21 09:14:00,2.09869,2.0991,2.09869,2.09908,28991903.0
2007-08-21 09:15:00,2.09914,2.09947,2.09913,2.09947,5468977.0
2007-08-21 09:16:00,2.09955,2.09992,2.09955,2.09973,3108880.0
2007-08-21 09:17:00,2.09958,2.09958,2.09915,2.09915,6973236.0
2007-08-21 09:18:00,2.09907,2.09907,2.09851,2.09851,2589491.0
2007-08-21 09:19:00,2.0984,2.0984,2.0977,2.0977,46499426.0
2007-08-21 09:20:00,2.09774,2.09774,2.09711,2.09711,7100947.0
2007-08-21 09:21:00,2.09715,2.09715,2.0968,2.0968,844392.0
2007-08-21 09:22:00,2.09678,2.09678,2.09651,2.09651,25137338.0
2007-08-21 09:23:00,2.09626,2.09628,2.0959,2.09628,11614550.0
2007-08-21 09:24:00,2.09622,2.09622,2.09577,2.09577,13634455.0
2007-08-21 09:25:00,2.09574,2.09625,2.09574,2.09625,11170634.0
2007-08-21 09:26:00,2.09636,2.09667,2.09636,2.09667,10829696.0
2007-08-21 09:27:00,2.09679,2.09694,2.0967,2.0968,5260839.0
2007-08-21 09:28:00,2.09682,2.0969,2.09679,2.0969,17848298.0
2007-08-21 09:29:00,2.09682,2.0971,2.09682,2.09692,1895094.0
2007-08-21 09:30:00,2.09701,2.09745,2.09701,2.09725,2006779.0
2007-08-21 09:31:00,2.09763,2.09781,2.09762,2.09779,8917235.0
2007-08-21 09:32:00,2.09757,2.09757,2.09552,2.09662,2289293.0
2007-08-21 09:33:00,2.09645,2.0965,2.09598,2.0965,4247888.0
2007-08-21 09:34:00,2.09643,2.09651,2.09616,2.09616,4460106.0
2007-08-21 09:35:00,2.09615,2.09706,2.09615,2.09706,1464802.0
2007-08-21 09:36:00,2.09716,2.09716,2.09673,2.09689,4759827.0
2007-08-21 09:37:00,2.09693,2.09722,2.09693,2.09714,1670555.0
2007-08-21 09:38:00,2.09694,2.09696,2.0968,2.0968,8750512.0
2007-08-21 09:39:00,2.0967,2.0967,2.09612,2.09612,13842601.0
2007-08-21 09:40:00,2.09623,2.0973,2.09623,2.0973,3675843.0
2007-08-21 09:41:00,2.09746,2.09779,2.09735,2.09779,2041263.0
2007-08-21 09:42:00,2.09772,2.09775,2.09762,2.09762,5101918.0
2007-08-21 09:43:00,2.09769,2.09817,2.09769,2.09817,2071724.0
2007-08-21 09:44:00,2.09826,2.09888,2.09826,2.09888,2690385.0
2007-08-21 09:45:00,2.09918,2.09966,2.09918,2.09966,2970551.0
2007-08-21 09:46:00,2.09978,2.10015,2.09971,2.10015,3585603.0
2007-08-21 09:47:00,2.10011,2.10011,2.09927,2.09927,27032805.0
2007-08-21 09:48:00,2.09901,2.09901,2.09859,2.09859,10581668.0
2007-08-21 09:49:00,2.09844,2.09844,2.09788,2.0984,4184409.0
2007-08-21 09:50:00,2.0985,2.09856,2.09825,2.09825,4060066.0
2007-08-21 09:51:00,2.09809,2.09847,2.09806,2.09847,8605665.0
2007-08-21 09:52:00,2.0986,2.09901,2.0986,2.09901,4655075.0
2007-08-21 09:53:00,2.09888,2.09888,2.09842,2.09842,3718739.0
2007-08-21 09:54:00,2.09836,2.09877,2.09836,2.09874,472117.0
2007-08-21 09:55:00,2.09888,2.09908,2.09888,2.09907,16257727.0
2007-08-21 09:56:00,2.09912,2.09923,2.09903,2.09916,8691887.0
2007-08-21 09:57:00,2.09911,2.09911,2.09876,2.09885,1790929.0
2007-08-21 09:58:00,2.09888,2.099,2.09884,2.09898,6199086.0
2007-08-21 09:59:00,2.09908,2.09908,2.09899,2.09899,4852895.0
2007-08-21 10:00:00,2.09879,2.09879,2.09852,2.09865,2619215.0
2007-08-21 10:01:00,2.0986,2.0986,2.09834,2.09834,5236247.0
2007-08-21 10:02:00,2.09849,2.09903,2.09849,2.09903,4070603.0
2007-08-21 10:03:00,2.09908,2.09908,2.09882,2.0989,4653615.0
2007-08-21 10:04:00,2.09893,2.09906,2.09886,2.09899,2242601.0
2007-08-21 10:05:00,2.09886,2.09897,2.09878,2.09886,9965584.0
2007-08-21 10:06:00,2.09889,2.09902,2.09874,2.09874,14600213.0
2007-08-21 10:07:00,2.0987,2.09871,2.0986,2.09864,1674356.0
2007-08-21 10:08:00,2.09859,2.09867,2.09859,2.09864,35199495.0
2007-08-21 10:09:00,2.09863,2.09863,2.09843,2.09847,2156278.0
2007-08-21 10:10:00,2.09843,2.09854,2.0984,2.09854,9499387.0
2007-08-21 10:11:00,2.09844,2.09844,2.09834,2.09838,16216661.0
2007-08-21 10:12:00,2.09846,2.09889,2.09846,2.09889,8598995.0
2007-08-21 10:13:00,2.09892,2.09897,2.0989,2.0989,6181610.0
2007-08-21 10:14:00,2.09882,2.09888,2.0987,2.0987,7482010.0
2007-08-21 10:15:00,2.09859,2.09877,2.09859,2.09863,6516873.0
2007-08-21 10:16:00,2.09861,2.0988,2.0986,2.09875,12370012.0
2007-08-21 10:17:00,2.09873,2.09873,2.09853,2.09855,7810921.0
2007-08-21 10:18:00,2.09854,2.09857,2.09843,2.09846,8254811.0
2007-08-21 10:19:00,2.0984,2.09843,2.09819,2.09819,7581245.0
2007-08-21 10:20:00,2.09795,2.09795,2.09742,2.09744,10778403.0
2007-08-21 10:21:00,2.09734,2.09742,2.09703,2.09742,1078271.0
2007-08-21 10:22:00,2.09744,2.09745,2.09725,2.09731,2968569.0
2007-08-21 10:23:00,2.09742,2.09786,2.09742,2.09786,4363675.0
2007-08-21 10:24:00,2.09795,2.09803,2.09787,2.09803,6538939.0
2007-08-21 10:25:00,2.09799,2.09809,2.0978,2.09809,2059862.0
2007-08-21 10:26:00,2.09806,2.09807,2.09798,2.09798,2949648.0
2007-08-21 10:27:00,2.09791,2.09805,2.09774,2.09805,17559616.0
2007-08-21 10:28:00,2.09822,2.09871,2.09822,2.09871,5389950.0
2007-08-21 10:29:00,2.09881,2.09942,2.09881,2.09934,6226705.0
2007-08-21 10:30:00,2.09925,2.09928,2.09914,2.09921,2037995.0
2007-08-21 10:31:00,2.09933,2.0995,2.09923,2.0995,7695041.0
2007-08-21 10:32:00,2.09956,2.09973,2.09948,2.09948,8631188.0
2007-08-21 10:33:00,2.09939,2.09983,2.09939,2.09983,4581791.0
2007-08-21 10:34:00,2.10001,2.10033,2.10001,2.10033,2068808.0
2007-08-21 10:35:00,2.1003,2.10048,2.1003,2.10048,2761582.0
2007-08-21 10:36:00,2.10049,2.10049,2.0999,2.0999,9864882.0
2007-08-21 10:37:00,2.09992,2.10024,2.09992,2.10024,5281650.0
2007-08-21 10:38:00,2.10033,2.1004,2.10026,2.1004,2838777.0
2007-08-21 10:39:00,2.10053,2.10072,2.10053,2.10068,6512876.0
2007-08-21 10:40:00,2.10066,2.10066,2.1005,2.10062,5377753.0
2007-08-21 10:41:00,2.10068,2.10074,2.10032,2.10032,3312927.0
2007-08-21 10:42:00,2.10045,2.10053,2.10045,2.10046,8791649.0
2007-08-21 10:43:00,2.10044,2.10044,2.10028,2.10028,6224033.0
2007-08-21 10:44:00,2.10029,2.1004,2.10024,2.1004,27167560.0
2007-08-21 10:45:00,2.10045,2.10081,2.10045,2.10081,9558959.0
2007-08-21 10:46:00,2.10091,2.10115,2.10081,2.10115,28746753.0
2007-08-21 10:47:00,2.10104,2.10146,2.10104,2.10144,2060818.0
2007-08-21 10:48:00,2.10166,2.10166,2.10142,2.10162,10465579.0
2007-08-21 10:49:00,2.1015,2.1015,2.1008,2.1008,5497738.0
2007-08-21 10:50:00,2.10069,2.10069,2.10046,2.10048,3968420.0
2007-08-21 10:51:00,2.1005,2.1005,2.10013,2.1003,5577894.0
2007-08-21 10:52:00,2.10032,2.10046,2.10032,2.10045,3675540.0
2007-08-21 10:53:00,2.10036,2.10041,2.10015,2.10041,1699802.0
2007-08-21 10:54:00,2.10056,2.10101,2.10056,2.10101,5809516.0
2007-08-21 10:55:00,2.10117,2.10139,2.10117,2.10139,8659858.0
2007-08-21 10:56:00,2.10132,2.10132,2.1009,2.1009,14989806.0
2007-08-21 10:57:00,2.10098,2.10115,2.10095,2.10115,7134465.0
2007-08-21 10:58:00,2.1011,2.1011,2.09955,2.10078,4850193.0
2007-08-21 10:59:00,2.10082,2.10082,2.10059,2.10063,2762892.0
2007-08-21 11:00:00,2.10071,2.1008,2.10059,2.1008,3458369.0
2007-08-21 11:01:00,2.10073,2.10084,2.10068,2.10073,6230761.0
2007-08-21 11:02:00,2.10074,2.10087,2.10036,2.10087,2840925.0
2007-08-21 11:03:00,2.10083,2.10117,2.10083,2.10117,3382061.0
2007-08-21 11:04:00,2.10122,2.10159,2.10122,2.10159,14282026.0
2007-08-21 11:05:00,2.10152,2.10152,2.10132,2.10147,3500962.0
2007-08-21 11:06:00,2.10154,2.10204,2.10154,2.10204,3548647.0
2007-08-21 11:07:00,2.10213,2.10238,2.10205,2.10205,17960009.0
2007-08-21 11:08:00,2.10244,2.10273,2.10244,2.10273,11965913.0
2007-08-21 11:09:00,2.10272,2.10306,2.10272,2.10306,15719655.0
2007-08-21 11:10:00,2.1031,2.10333,2.10305,2.10333,8330092.0
2007-08-21 11:11:00,2.10336,2.10369,2.10334,2.10357,1639616.0
2007-08-21 11:12:00,2.10356,2.10364,2.10331,2.10331,2371670.0
2007-08-21 11:13:00,2.10313,2.10321,2.10303,2.10313,11902097.0
2007-08-21 11:14:00,2.10316,2.10366,2.10316,2.10366,6188695.0
2007-08-21 11:15:00,2.10395,2.10411,2.10375,2.10375,5711699.0
2007-08-21 11:16:00,2.10349,2.10349,2.10251,2.10251,1221896.0
2007-08-21 11:17:00,2.10228,2.10228,2.10168,2.10207,2612597.0
2007-08-21 11:18:00,2.10199,2.10218,2.1018,2.10218,3186933.0
2007-08-21 11:19:00,2.10206,2.10206,2.10156,2.10156,2420497.0
2007-08-21 11:20:00,2.1014,2.10143,2.10118,2.10118,1885404.0
2007-08-21 11:21:00,2.10114,2.10128,2.10101,2.10128,6311044.0
2007-08-21 11:22:00,2.101,2.10152,2.101,2.10105,20454291.0
2007-08-21 11:23:00,2.10106,2.10108,2.10058,2.10058,1798931.0
2007-08-21 11:24:00,2.10034,2.10034,2.09984,2.10002,5174508.0
2007-08-21 11:25:00,2.10009,2.10027,2.09997,2.09997,1216861.0
2007-08-21 11:26:00,2.10041,2.10066,2.10041,2.10053,8565518.0
2007-08-21 11:27:00,2.10037,2.10037,2.09919,2.09919,3464051.0
2007-08-21 11:28:00,2.09896,2.09896,2.09845,2.09845,40988083.0
2007-08-21 11:29:00,2.09839,2.09863,2.09839,2.09863,8011065.0
2007-08-21 11:30:00,2.0986,2.09867,2.0986,2.09867,12280272.0
2007-08-21 11:31:00,2.09876,2.09898,2.09875,2.09898,18295293.0
2007-08-21 11:32:00,2.099,2.09924,2.09899,2.09924,16298031.0
2007-08-21 11:33:00,2.09929,2.09979,2.09922,2.09979,12380224.0
2007-08-21 11:34:00,2.09995,2.10026,2.09993,2.10026,19193261.0
2007-08-21 11:35:00,2.10049,2.10084,2.10049,2.10074,548713.0
2007-08-21 11:36:00,2.10078,2.10082,2.10029,2.1004,4958980.0
2007-08-21 11:37:00,2.10025,2.10025,2.09971,2.09971,5501743.0
2007-08-21 11:38:00,2.09965,2.09967,2.09951,2.09963,3174772.0
2007-08-21 11:39:00,2.09969,2.09997,2.09969,2.09997,10591946.0
2007-08-21 11:40:00,2.09982,2.09988,2.09944,2.09944,5425967.0
2007-08-21 11:41:00,2.09914,2.09914,2.0988,2.09911,8561477.0
2007-08-21 11:42:00,2.09934,2.09963,2.09934,2.09949,14602964.0
2007-08-21 11:43:00,2.09958,2.09958,2.09932,2.09932,10015288.0
2007-08-21 11:44:00,2.09944,2.09973,2.09944,2.09973,8131157.0
2007-08-21 11:45:00,2.09974,2.09974,2.09866,2.09874,1325138.0
2007-08-21 11:46:00,2.09865,2.09865,2.09846,2.09846,13556446.0
2007-08-21 11:47:00,2.09843,2.09843,2.09804,2.09804,12137065.0
2007-08-21 11:48:00,2.09789,2.09789,2.09751,2.09753,2885361.0
2007-08-21 11:49:00,2.09753,2.09768,2.09744,2.09768,12591061.0
2007-08-21 11:50:00,2.09777,2.09814,2.09776,2.098,16733375.0
2007-08-21 11:51:00,2.09818,2.09849,2.09818,2.09849,2073361.0
2007-08-21 11:52:00,2.09859,2.09887,2.09857,2.09884,4260489.0
2007-08-21 11:53:00,2.0988,2.09957,2.0988,2.09957,2489768.0
2007-08-21 11:54:00,2.0996,2.09987,2.09951,2.09987,3695884.0
2007-08-21 11:55:00,2.09977,2.10009,2.09977,2.10007,6410917.0
2007-08-21 11:56:00,2.10012,2.10048,2.10012,2.10048,9190691.0
2007-08-21 11:57:00,2.10058,2.10081,2.10058,2.10077,9122805.0
2007-08-21 11:58:00,2.10071,2.10113,2.1007,2.10113,10352932.0
2007-08-21 11:59:00,2.10115,2.10135,2.10115,2.1013,1858160.0
2007-08-21 12:00:00,2.10131,2.10174,2.10131,2.10174,4427834.0
2007-08-21 12:01:00,2.10177,2.10204,2.10177,2.10204,8677185.0
2007-08-21 12:02:00,2.10208,2.10241,2.10208,2.1024,4492376.0
2007-08-21 12:03:00,2.10266,2.10268,2.10249,2.10249,21094272.0
2007-08-21 12:04:00,2.1023,2.1023,2.10175,2.10175,2377651.0
2007-08-21 12:05:00,2.10192,2.10208,2.10164,2.10206,5731771.0
2007-08-21 12:06:00,2.1021,2.1021,2.10175,2.10175,13185220.0
2007-08-21 12:07:00,2.10178,2.1018,2.10157,2.10157,7170518.0
2007-08-21 12:08:00,2.10136,2.10136,2.10066,2.10102,1489918.0
2007-08-21 12:09:00,2.10093,2.10093,2.10037,2.10037,12772707.0
2007-08-21 12:10:00,2.10022,2.10022,2.10001,2.10011,2050848.0
2007-08-21 12:11:00,2.09995,2.10004,2.09953,2.10004,19526877.0
2007-08-21 12:12:00,2.10005,2.10035,2.10005,2.10033,3340361.0
2007-08-21 12:13:00,2.10046,2.10086,2.10046,2.10086,4149531.0
2007-08-21 12:14:00,2.10101,2.10113,2.10094,2.10113,7767904.0
2007-08-21 12:15:00,2.1011,2.10119,2.1009,2.1009,2478800.0
2007-08-21 12:16:00,2.10095,2.10155,2.10095,2.10155,3882636.0
2007-08-21 12:17:00,2.10157,2.10169,2.10132,2.10132,3133862.0
2007-08-21 12:18:00,2.10126,2.10126,2.10107,2.10107,6362412.0
2007-08-21 12:19:00,2.10099,2.10115,2.10093,2.10093,1358287.0
2007-08-21 12:20:00,2.101,2.1012,2.10098,2.1012,7333353.0
2007-08-21 12:21:00,2.10113,2.10113,2.10076,2.10084,1455266.0
2007-08-21 12:22:00,2.10081,2.101,2.10079,2.1009,5396115.0
2007-08-21 12:23:00,2.1009,2.1009,2.10053,2.10054,15554309.0
2007-08-21 12:24:00,2.10024,2.10029,2.0998,2.0998,21253459.0
2007-08-21 12:25:00,2.10001,2.10021,2.10001,2.10021,5350160.0
2007-08-21 12:26:00,2.10046,2.10076,2.10046,2.1006,9222390.0
2007-08-21 12:27:00,2.10038,2.10038,2.09979,2.09979,12266667.0
2007-08-21 12:28:00,2.09963,2.09963,2.0989,2.09898,4558240.0
2007-08-21 12:29:00,2.09896,2.09896,2.09851,2.09851,3762415.0
2007-08-21 12:30:00,2.09856,2.09937,2.09856,2.09937,5995383.0
2007-08-21 12:31:00,2.09943,2.09964,2.09932,2.09964,410160.0
2007-08-21 12:32:00,2.09968,2.1,2.09968,2.1,6130301.0
2007-08-21 12:33:00,2.09988,2.10021,2.09988,2.0999,15397726.0
2007-08-21 12:34:00,2.09998,2.09998,2.09922,2.09938,1955685.0
2007-08-21 12:35:00,2.09958,2.10007,2.09958,2.10007,7388517.0
2007-08-21 12:36:00,2.10001,2.1002,2.09995,2.10016,4144705.0
2007-08-21 12:37:00,2.10007,2.10007,2.09908,2.09908,6178060.0
2007-08-21 12:38:00,2.09903,2.09903,2.09861,2.09868,6843428.0
2007-08-21 12:39:00,2.09867,2.09967,2.09867,2.09967,14643505.0
2007-08-21 12:40:00,2.09976,2.1008,2.09976,2.10066,12863953.0
2007-08-21 12:41:00,2.10036,2.10039,2.09982,2.10039,1670232.0
2007-08-21 12:42:00,2.1006,2.10085,2.1006,2.10075,8924261.0
2007-08-21 12:43:00,2.10074,2.10074,2.10062,2.10065,4212871.0
2007-08-21 12:44:00,2.10062,2.10064,2.10033,2.10033,24306778.0
2007-08-21 12:45:00,2.10035,2.10106,2.10035,2.10099,2702176.0
2007-08-21 12:46:00,2.10098,2.10143,2.10092,2.10143,9178941.0
2007-08-21 12:47:00,2.10133,2.10177,2.10133,2.10177,1966463.0
2007-08-21 12:48:00,2.10178,2.10233,2.10173,2.10211,11113395.0
2007-08-21 12:49:00,2.102,2.102,2.10175,2.10188,4463454.0
2007-08-21 12:50:00,2.10175,2.10175,2.10162,2.10162,6534141.0
2007-08-21 12:51:00,2.10166,2.10166,2.10106,2.10106,3488549.0
2007-08-21 12:52:00,2.10101,2.10101,2.10055,2.10068,27327877.0
2007-08-21 12:53:00,2.10072,2.10106,2.10072,2.10106,2476933.0
2007-08-21 12:54:00,2.10128,2.10193,2.10113,2.10193,8570962.0
2007-08-21 12:55:00,2.102,2.10215,2.10197,2.10215,5649926.0
2007-08-21 12:56:00,2.10227,2.10235,2.1019,2.10212,25386357.0
2007-08-21 12:57:00,2.10207,2.10213,2.10167,2.10213,4919533.0
2007-08-21 12:58:00,2.10224,2.10299,2.10224,2.10299,24876196.0
2007-08-21 12:59:00,2.10287,2.10341,2.10287,2.10341,21532301.0
2007-08-21 13:00:00,2.10345,2.10373,2.10345,2.10373,2775793.0
2007-08-21 13:01:00,2.10372,2.10448,2.10372,2.10442,2268490.0
2007-08-21 13:02:00,2.10446,2.10483,2.10446,2.10483,1559146.0
2007-08-21 13:03:00,2.10488,2.1053,2.10488,2.1051,9745518.0
2007-08-21 13:04:00,2.10504,2.10506,2.10481,2.10481,3443625.0
2007-08-21 13:05:00,2.10484,2.10484,2.10451,2.10454,18878938.0
2007-08-21 13:06:00,2.10456,2.10456,2.10417,2.1042,10036038.0
2007-08-21 13:07:00,2.10416,2.10491,2.10416,2.10491,721017.0
2007-08-21 13:08:00,2.1049,2.10534,2.10489,2.10534,9334734.0
2007-08-21 13:09:00,2.10535,2.10535,2.10512,2.10512,4748661.0
2007-08-21 13:10:00,2.10514,2.10546,2.10514,2.10546,617461.0
2007-08-21 13:11:00,2.1056,2.10661,2.1056,2.10623,20921708.0
2007-08-21 13:12:00,2.10611,2.10611,2.10537,2.10537,7070972.0
2007-08-21 13:13:00,2.1051,2.1051,2.10463,2.10464,781037.0
2007-08-21 13:14:00,2.10469,2.10469,2.10433,2.10456,6948686.0
2007-08-21 13:15:00,2.10471,2.1048,2.10468,2.10468,15372686.0
2007-08-21 13:16:00,2.10454,2.10492,2.1045,2.10451,2870927.0
2007-08-21 13:17:00,2.10428,2.10428,2.10401,2.10407,5029624.0
2007-08-21 13:18:00,2.10399,2.10439,2.10399,2.10439,24857317.0
2007-08-21 13:19:00,2.10458,2.105,2.10458,2.105,2471850.0
2007-08-21 13:20:00,2.10498,2.10509,2.10488,2.10509,6356269.0
2007-08-21 13:21:00,2.10511,2.10511,2.10488,2.10489,31608016.0
2007-08-21 13:22:00,2.10518,2.10576,2.10518,2.10576,6013524.0
2007-08-21 13:23:00,2.10594,2.10596,2.10513,2.10513,1670812.0
2007-08-21 13:24:00,2.10509,2.10509,2.10449,2.10449,8978230.0
2007-08-21 13:25:00,2.10429,2.10429,2.10368,2.10368,2510218.0
2007-08-21 13:26:00,2.10357,2.10357,2.10325,2.1035,5091035.0
2007-08-21 13:27:00,2.10346,2.10346,2.10267,2.10267,2125600.0
2007-08-21 13:28:00,2.10251,2.10251,2.10178,2.10178,3028268.0
2007-08-21 13:29:00,2.10184,2.10231,2.10184,2.10231,6730497.0
2007-08-21 13:30:00,2.10241,2.10314,2.10241,2.10304,4808854.0
2007-08-21 13:31:00,2.10294,2.1033,2.10294,2.10329,1580196.0
2007-08-21 13:32:00,2.10325,2.10325,2.10281,2.10281,9754396.0
2007-08-21 13:33:00,2.10286,2.10306,2.10263,2.10263,4505096.0
2007-08-21 13:34:00,2.10254,2.10255,2.10227,2.10227,1802798.0
2007-08-21 13:35:00,2.10216,2.10216,2.10143,2.10143,18146915.0
2007-08-21 13:36:00,2.1013,2.1013,2.10098,2.10109,15073508.0
2007-08-21 13:37:00,2.10117,2.10135,2.10117,2.10117,3483534.0
2007-08-21 13:38:00,2.10097,2.10097,2.1007,2.1007,5562747.0
2007-08-21 13:39:00,2.10062,2.10075,2.10047,2.10047,13021514.0
2007-08-21 13:40:00,2.1003,2.10031,2.09995,2.10031,21337056.0
2007-08-21 13:41:00,2.10055,2.10107,2.10055,2.10107,4838067.0
2007-08-21 13:42:00,2.10112,2.10151,2.10104,2.10151,13574325.0
2007-08-21 13:43:00,2.10147,2.10155,2.10119,2.10152,7881687.0
2007-08-21 13:44:00,2.10141,2.10188,2.10141,2.10188,4084528.0
2007-08-21 13:45:00,2.10194,2.10216,2.10184,2.10216,5093063.0
2007-08-21 13:46:00,2.10226,2.10237,2.10219,2.10219,26839028.0
2007-08-21 13:47:00,2.10237,2.10257,2.10235,2.10253,18438292.0
2007-08-21 13:48:00,2.10254,2.10279,2.10251,2.10251,3463934.0
2007-08-21 13:49:00,2.10253,2.10253,2.10231,2.10238,14870586.0
2007-08-21 13:50:00,2.10249,2.10279,2.10249,2.10272,1023268.0
2007-08-21 13:51:00,2.10269,2.10297,2.10137,2.10267,1630241.0
2007-08-21 13:52:00,2.10261,2.10278,2.10254,2.10261,8792528.0
2007-08-21 13:53:00,2.10242,2.10242,2.10215,2.10215,2251973.0
2007-08-21 13:54:00,2.10182,2.10182,2.10101,2.10101,65589162.0
2007-08-21 13:55:00,2.10108,2.1013,2.10096,2.1013,6468788.0
2007-08-21 13:56:00,2.1013,2.10153,2.1013,2.10153,5804674.0
2007-08-21 13:57:00,2.10162,2.10164,2.10122,2.10122,15096753.0
2007-08-21 13:58:00,2.10126,2.10132,2.10089,2.10089,15757512.0
2007-08-21 13:59:00,2.10075,2.10075,2.10034,2.10066,244770.0
2007-08-21 14:00:00,2.10074,2.10095,2.1007,2.10095,4748611.0
2007-08-21 14:01:00,2.10111,2.10111,2.10047,2.10047,6479274.0
2007-08-21 14:02:00,2.10042,2.10042,2.10022,2.10022,5560486.0
2007-08-21 14:03:00,2.10007,2.10046,2.10007,2.10046,1991364.0
2007-08-21 14:04:00,2.10053,2.10069,2.10038,2.10069,2663220.0
2007-08-21 14:05:00,2.10066,2.10066,2.10039,2.10039,4499506.0
2007-08-21 14:06:00,2.10049,2.10063,2.10043,2.10046,18316093.0
2007-08-21 14:07:00,2.10039,2.10039,2.1001,2.1001,10257858.0
2007-08-21 14:08:00,2.10006,2.10006,2.09978,2.09981,3644873.0
2007-08-21 14:09:00,2.09981,2.09981,2.0994,2.0994,3264494.0
2007-08-21 14:10:00,2.09939,2.09939,2.09904,2.09904,6901501.0
2007-08-21 14:11:00,2.0991,2.0991,2.09879,2.09887,3050357.0
2007-08-21 14:12:00,2.0988,2.09891,2.09877,2.09881,1663833.0
2007-08-21 14:13:00,2.09882,2.09891,2.09875,2.09875,4742225.0
2007-08-21 14:14:00,2.0987,2.0987,2.09832,2.09832,8993382.0
2007-08-21 14:15:00,2.09818,2.09818,2.09789,2.09789,4976770.0
2007-08-21 14:16:00,2.09804,2.09822,2.0977,2.0977,8697551.0
2007-08-21 14:17:00,2.09783,2.09794,2.09766,2.09794,5178275.0
2007-08-21 14:18:00,2.09818,2.0984,2.09818,2.09838,954828.0
2007-08-21 14:19:00,2.09837,2.09854,2.09837,2.09839,1419594.0
2007-08-21 14:20:00,2.09859,2.0986,2.09836,2.09836,6018863.0
2007-08-21 14:21:00,2.09833,2.09843,2.09825,2.09843,13431437.0
2007-08-21 14:22:00,2.09836,2.09844,2.09822,2.09824,31420689.0
2007-08-21 14:23:00,2.09818,2.09835,2.09794,2.09835,5060043.0
2007-08-21 14:24:00,2.09832,2.09832,2.09781,2.09783,3809942.0
2007-08-21 14:25:00,2.09797,2.09835,2.09797,2.09835,3434658.0
2007-08-21 14:26:00,2.09833,2.09833,2.09778,2.09781,11677888.0
2007-08-21 14:27:00,2.09778,2.09791,2.09743,2.09791,4072949.0
2007-08-21 14:28:00,2.09774,2.09822,2.09774,2.09822,1341417.0
2007-08-21 14:29:00,2.09827,2.09855,2.09827,2.09855,1226993.0
2007-08-21 14:30:00,2.09856,2.09879,2.09852,2.09879,12823999.0
2007-08-21 14:31:00,2.09889,2.09907,2.09879,2.09906,1258321.0
2007-08-21 14:32:00,2.09914,2.09939,2.09914,2.09931,6399286.0
2007-08-21 14:33:00,2.09947,2.09977,2.09947,2.09977,7038388.0
2007-08-21 14:34:00,2.09975,2.10002,2.09975,2.10002,2609106.0
2007-08-21 14:35:00,2.1001,2.10026,2.09993,2.10026,22845739.0
2007-08-21 14:36:00,2.10042,2.10066,2.10012,2.10066,8035270.0
2007-08-21 14:37:00,2.10073,2.10114,2.10072,2.10114,1009766.0
2007-08-21 14:38:00,2.10107,2.10107,2.1009,2.10099,6645241.0
2007-08-21 14:39:00,2.10109,2.10109,2.10097,2.10102,1280541.0
2007-08-21 14:40:00,2.10111,2.10111,2.1005,2.1005,2861898.0
2007-08-21 14:41:00,2.10056,2.10084,2.10056,2.10079,2607275.0
2007-08-21 14:42:00,2.10079,2.10079,2.1005,2.1005,7535317.0
2007-08-21 14:43:00,2.10038,2.10041,2.1002,2.10041,1805375.0
2007-08-21 14:44:00,2.1004,2.10042,2.09997,2.10036,12219415.0
2007-08-21 14:45:00,2.1004,2.1005,2.10028,2.10036,9339613.0
2007-08-21 14:46:00,2.10033,2.10033,2.09985,2.09985,1978166.0
2007-08-21 14:47:00,2.0999,2.10008,2.0999,2.10003,5338076.0
2007-08-21 14:48:00,2.09958,2.0999,2.09958,2.09975,12361302.0
2007-08-21 14:49:00,2.09956,2.09962,2.0995,2.09952,3315137.0
2007-08-21 14:50:00,2.09956,2.09958,2.09942,2.09954,24143413.0
2007-08-21 14:51:00,2.09953,2.09967,2.0994,2.09967,885725.0
2007-08-21 14:52:00,2.09959,2.09963,2.09931,2.09931,1887469.0
2007-08-21 14:53:00,2.09922,2.09928,2.0991,2.09926,3513469.0
2007-08-21 14:54:00,2.09925,2.09964,2.09925,2.09945,2618029.0
2007-08-21 14:55:00,2.09952,2.09983,2.09952,2.09983,3199757.0
2007-08-21 14:56:00,2.09996,2.10023,2.09861,2.09998,12224039.0
2007-08-21 14:57:00,2.09979,2.09985,2.09962,2.09985,16642448.0
2007-08-21 14:58:00,2.1,2.10052,2.1,2.10052,19535245.0
2007-08-21 14:59:00,2.10069,2.10115,2.10062,2.10115,6565258.0
2007-08-21 15:00:00,2.10118,2.10121,2.10084,2.10084,1898870.0
2007-08-21 15:01:00,2.10077,2.10088,2.10065,2.10077,2243240.0
2007-08-21 15:02:00,2.10077,2.10084,2.10074,2.10074,15215123.0
2007-08-21 15:03:00,2.10076,2.10076,2.10045,2.10048,2058811.0
2007-08-21 15:04:00,2.10056,2.10067,2.10053,2.10053,13703800.0
2007-08-21 15:05:00,2.10038,2.10038,2.10005,2.10016,12757997.0
2007-08-21 15:06:00,2.10025,2.10066,2.10025,2.10056,10733032.0
2007-08-21 15:07:00,2.10067,2.10081,2.10059,2.10065,4114025.0
2007-08-21 15:08:00,2.10053,2.10074,2.10053,2.10074,13671254.0
2007-08-21 15:09:00,2.10067,2.10085,2.10059,2.10081,5772270.0
2007-08-21 15:10:00,2.1007,2.1007,2.10012,2.10012,2776444.0
2007-08-21 15:11:00,2.10004,2.10034,2.10004,2.10009,3556601.0
2007-08-21 15:12:00,2.10014,2.10036,2.10014,2.10014,2770816.0
2007-08-21 15:13:00,2.09984,2.09984,2.09924,2.09924,16026175.0
2007-08-21 15:14:00,2.09925,2.09925,2.09898,2.09898,2677673.0
2007-08-21 15:15:00,2.09891,2.09891,2.09861,2.09866,4207638.0
2007-08-21 15:16:00,2.09867,2.09867,2.09841,2.09847,8597464.0
2007-08-21 15:17:00,2.0984,2.0984,2.09809,2.09809,6748324.0
2007-08-21 15:18:00,2.0981,2.0981,2.09767,2.09767,3995030.0
2007-08-21 15:19:00,2.09776,2.09776,2.09736,2.09736,18069009.0
2007-08-21 15:20:00,2.09745,2.09745,2.09698,2.09698,11451644.0
2007-08-21 15:21:00,2.09714,2.09714,2.09674,2.09674,10155410.0
2007-08-21 15:22:00,2.09668,2.09668,2.09625,2.09625,11536312.0
2007-08-21 15:23:00,2.09636,2.09636,2.09611,2.09611,26382768.0
2007-08-21 15:24:00,2.09604,2.09604,2.09571,2.09574,2215351.0
2007-08-21 15:25:00,2.0957,2.0957,2.09546,2.09546,5528988.0
2007-08-21 15:26:00,2.09545,2.09545,2.09505,2.09527,12764200.0
2007-08-21 15:27:00,2.09526,2.09532,2.09491,2.09491,4170790.0
2007-08-21 15:28:00,2.09481,2.09481,2.09455,2.09457,3018703.0
2007-08-21 15:29:00,2.09457,2.09494,2.09457,2.09494,7165662.0
2007-08-21 15:30:00,2.09492,2.09492,2.09474,2.09474,10281089.0
2007-08-21 15:31:00,2.09468,2.09468,2.09437,2.09437,7671124.0
2007-08-21 15:32:00,2.09457,2.09511,2.09457,2.09511,3125658.0
2007-08-21 15:33:00,2.09517,2.09552,2.09517,2.09531,2834845.0
2007-08-21 15:34:00,2.09514,2.09514,2.09476,2.09512,11995890.0
2007-08-21 15:35:00,2.09522,2.09527,2.09498,2.09498,6877827.0
2007-08-21 15:36:00,2.09484,2.09484,2.09466,2.09466,9191693.0
2007-08-21 15:37:00,2.09458,2.09467,2.09457,2.09463,1391013.0
2007-08-21 15:38:00,2.09473,2.09487,2.09461,2.09461,2663296.0
2007-08-21 15:39:00,2.09462,2.0947,2.09438,2.09438,1371766.0
2007-08-21 15:40:00,2.09427,2.09462,2.09427,2.09462,2423121.0
2007-08-21 15:41:00,2.0948,2.09491,2.0948,2.09483,2325912.0
2007-08-21 15:42:00,2.09492,2.09517,2.09492,2.09493,15686467.0
2007-08-21 15:43:00,2.09504,2.09527,2.09484,2.09484,5593092.0
2007-08-21 15:44:00,2.09502,2.09518,2.09492,2.09492,17416184.0
2007-08-21 15:45:00,2.09473,2.09473,2.09399,2.09399,7566330.0
2007-08-21 15:46:00,2.09393,2.09436,2.09376,2.09436,18823886.0
2007-08-21 15:47:00,2.09447,2.09516,2.09442,2.09516,2282415.0
2007-08-21 15:48:00,2.0951,2.09524,2.09503,2.09512,3410473.0
2007-08-21 15:49:00,2.09512,2.09515,2.09498,2.09506,9345981.0
2007-08-21 15:50:00,2.095,2.0953,2.095,2.0953,1674792.0
2007-08-21 15:51:00,2.09537,2.09571,2.09537,2.09571,23564701.0
2007-08-21 15:52:00,2.09564,2.09564,2.09542,2.09556,6961366.0
2007-08-21 15:53:00,2.09557,2.09573,2.09551,2.09573,29924786.0
2007-08-21 15:54:00,2.09572,2.09583,2.09567,2.09581,3518506.0
2007-08-21 15:55:00,2.09593,2.09597,2.09579,2.09591,5557713.0
2007-08-21 15:56:00,2.09602,2.09611,2.09582,2.09611,8370081.0
2007-08-21 15:57:00,2.09617,2.09624,2.09605,2.09614,13083875.0
2007-08-21 15:58:00,2.09583,2.09585,2.0954,2.0954,9121227.0
2007-08-21 15:59:00,2.09565,2.09614,2.09565,2.09614,1045413.0
2007-08-21 16:00:00,2.096,2.09602,2.09589,2.09589,3886836.0
2007-08-21 16:01:00,2.09573,2.09573,2.09508,2.09508,754645.0
2007-08-21 16:02:00,2.09469,2.09469,2.09428,2.09428,2254032.0
2007-08-21 16:03:00,2.09424,2.09424,2.09402,2.09402,7704670.0
2007-08-21 16:04:00,2.09385,2.09385,2.09303,2.09303,10373230.0
2007-08-21 16:05:00,2.09318,2.09356,2.09196,2.09344,9205861.0
2007-08-21 16:06:00,2.0934,2.09358,2.09334,2.09343,8548338.0
2007-08-21 16:07:00,2.09319,2.09335,2.09317,2.09326,4665468.0
2007-08-21 16:08:00,2.09325,2.09368,2.09325,2.09363,15279231.0
2007-08-21 16:09:00,2.09362,2.09362,2.09356,2.09358,2946461.0
2007-08-21 16:10:00,2.09357,2.09357,2.09333,2.09342,5036858.0
2007-08-21 16:11:00,2.09367,2.09388,2.09367,2.09387,980312.0
2007-08-21 16:12:00,2.09375,2.09392,2.09374,2.09388,23537635.0
2007-08-21 16:13:00,2.09388,2.09401,2.09383,2.09401,3178710.0
2007-08-21 16:14:00,2.09404,2.09414,2.09404,2.09413,1216581.0
2007-08-21 16:15:00,2.09407,2.09431,2.09367,2.09431,8882718.0
2007-08-21 16:16:00,2.09441,2.09458,2.09435,2.09458,4151588.0
2007-08-21 16:17:00,2.09439,2.09449,2.09432,2.09449,4721483.0
2007-08-21 16:18:00,2.0946,2.0949,2.0946,2.0949,5834016.0
2007-08-21 16:19:00,2.09492,2.09492,2.09431,2.09431,11638020.0
2007-08-21 16:20:00,2.09432,2.09432,2.09394,2.09394,3766849.0
2007-08-21 16:21:00,2.09395,2.09395,2.09353,2.09353,12107841.0
2007-08-21 16:22:00,2.0933,2.09343,2.09308,2.09343,9861070.0
2007-08-21 16:23:00,2.0935,2.09365,2.0935,2.09355,9683491.0
2007-08-21 16:24:00,2.09359,2.09402,2.09359,2.0936,2250503.0
2007-08-21 16:25:00,2.09408,2.09436,2.09395,2.09432,3717304.0
2007-08-21 16:26:00,2.09427,2.09443,2.09427,2.09437,12716249.0
2007-08-21 16:27:00,2.09438,2.09484,2.09438,2.09484,5046618.0
2007-08-21 16:28:00,2.09499,2.09535,2.09499,2.09535,13791443.0
2007-08-21 16:29:00,2.09542,2.09544,2.09511,2.09511,23518522.0
2007-08-21 16:30:00,2.09493,2.09503,2.09486,2.09492,2150534.0
2007-08-21 16:31:00,2.09495,2.09513,2.09495,2.09508,1676121.0
2007-08-21 16:32:00,2.09498,2.09505,2.09491,2.09492,9334700.0
2007-08-21 16:33:00,2.09498,2.09507,2.09496,2.09496,1696976.0
2007-08-21 16:34:00,2.09505,2.09528,2.09485,2.09485,7339487.0
2007-08-21 16:35:00,2.09482,2.09614,2.09482,2.09614,7407968.0
2007-08-21 16:36:00,2.09632,2.09649,2.09632,2.09632,5403333.0
2007-08-21 16:37:00,2.09621,2.09621,2.09609,2.09609,2059556.0
2007-08-21 16:38:00,2.09599,2.09599,2.09555,2.09575,3141389.0
2007-08-21 16:39:00,2.09581,2.09606,2.09581,2.09606,4927800.0
2007-08-21 16:40:00,2.09609,2.09621,2.09593,2.09593,3111157.0
2007-08-21 16:41:00,2.09604,2.09653,2.09604,2.09653,6757647.0
2007-08-21 16:42:00,2.09678,2.09702,2.09678,2.09702,11491999.0
2007-08-21 16:43:00,2.09701,2.09701,2.09621,2.09621,1427227.0
2007-08-21 16:44:00,2.09646,2.09668,2.09646,2.0966,15585200.0
2007-08-21 16:45:00,2.09663,2.09663,2.09635,2.09641,1657995.0
2007-08-21 16:46:00,2.0963,2.09634,2.09604,2.09604,15925381.0
2007-08-21 16:47:00,2.09586,2.09586,2.09555,2.09582,4442597.0
2007-08-21 16:48:00,2.09541,2.09583,2.09541,2.09583,17006396.0
2007-08-21 16:49:00,2.09573,2.09573,2.09546,2.09546,8346377.0
2007-08-21 16:50:00,2.09546,2.09564,2.09546,2.09564,18163533.0
2007-08-21 16:51:00,2.09564,2.09564,2.09555,2.0956,4181430.0
2007-08-21 16:52:00,2.09435,2.09646,2.09435,2.09646,3441810.0
2007-08-21 16:53:00,2.09675,2.0974,2.09675,2.0974,2879150.0
2007-08-21 16:54:00,2.09752,2.09756,2.09722,2.09722,2795528.0
2007-08-21 16:55:00,2.097,2.0974,2.09666,2.0974,4913115.0
2007-08-21 16:56:00,2.0976,2.09835,2.0976,2.09835,2716080.0
2007-08-21 16:57:00,2.0984,2.09855,2.09829,2.09829,1887816.0
2007-08-21 16:58:00,2.09863,2.09909,2.09863,2.09905,13180503.0
2007-08-21 16:59:00,2.09919,2.09954,2.09907,2.09922,15747851.0
2007-08-21 17:00:00,2.09905,2.0992,2.09882,2.09882,17943380.0
2007-08-21 17:01:00,2.09876,2.09905,2.09875,2.09905,17501805.0
2007-08-21 17:02:00,2.09919,2.09929,2.09897,2.09897,849161.0
2007-08-21 17:03:00,2.09885,2.0989,2.09851,2.09851,17388240.0
2007-08-21 17:04:00,2.09846,2.09875,2.09834,2.09875,5349168.0
2007-08-21 17:05:00,2.09896,2.09901,2.09881,2.09888,6949244.0
2007-08-21 17:06:00,2.09867,2.09867,2.09824,2.09824,12691287.0
2007-08-21 17:07:00,2.09801,2.09805,2.09767,2.09805,1301884.0
2007-08-21 17:08:00,2.09818,2.09822,2.098,2.098,1379892.0
2007-08-21 17:09:00,2.09791,2.09801,2.09785,2.09801,10281335.0
2007-08-21 17:10:00,2.09803,2.09896,2.09803,2.09896,2381203.0
2007-08-21 17:11:00,2.09922,2.10033,2.09922,2.10032,13529787.0
2007-08-21 17:12:00,2.10012,2.10014,2.09991,2.10014,17971398.0
2007-08-21 17:13:00,2.1002,2.10026,2.10001,2.10021,2331629.0
2007-08-21 17:14:00,2.10015,2.10046,2.10013,2.10042,12891539.0
2007-08-21 17:15:00,2.1005,2.1005,2.10023,2.10037,5163424.0
2007-08-21 17:16:00,2.1002,2.1002,2.09959,2.09959,3517144.0
2007-08-21 17:17:00,2.09963,2.09963,2.09927,2.09932,1799234.0
2007-08-21 17:18:00,2.09925,2.09925,2.099,2.099,3966570.0
2007-08-21 17:19:00,2.09898,2.09898,2.09873,2.09873,2859340.0
2007-08-21 17:20:00,2.09852,2.09852,2.09802,2.09802,12900844.0
2007-08-21 17:21:00,2.09794,2.09794,2.0978,2.09788,2926778.0
2007-08-21 17:22:00,2.09795,2.09813,2.09792,2.09803,4431927.0
2007-08-21 17:23:00,2.09801,2.09801,2.09784,2.09796,14250565.0
2007-08-21 17:24:00,2.09806,2.09836,2.09806,2.09811,10997269.0
2007-08-21 17:25:00,2.09802,2.09821,2.09794,2.09821,6972085.0
2007-08-21 17:26:00,2.09827,2.09827,2.0978,2.0978,4505494.0
2007-08-21 17:27:00,2.09773,2.09802,2.09767,2.09802,9874216.0
2007-08-21 17:28:00,2.09819,2.09829,2.09818,2.09824,14422174.0
2007-08-21 17:29:00,2.09822,2.09856,2.09805,2.09856,9528850.0
2007-08-21 17:30:00,2.0987,2.09888,2.0987,2.09881,2492009.0
2007-08-21 17:31:00,2.09885,2.09885,2.09869,2.0988,5168067.0
2007-08-21 17:32:00,2.09888,2.09897,2.09869,2.09869,2440890.0
2007-08-21 17:33:00,2.09867,2.09874,2.09857,2.09867,3820175.0
2007-08-21 17:34:00,2.09875,2.0994,2.09875,2.0994,1164810.0
2007-08-21 17:35:00,2.09955,2.10023,2.09955,2.10023,5882832.0
2007-08-21 17:36:00,2.10035,2.1004,2.09987,2.09987,2648322.0
2007-08-21 17:37:00,2.09978,2.09978,2.09933,2.09933,1972794.0
2007-08-21 17:38:00,2.09924,2.09926,2.09918,2.09926,3937877.0
2007-08-21 17:39:00,2.09938,2.09941,2.09917,2.09941,1390940.0
2007-08-21 17:40:00,2.09941,2.09941,2.0991,2.0991,2028356.0
2007-08-21 17:41:00,2.09915,2.09952,2.09915,2.09944,4958621.0
2007-08-21 17:42:00,2.09929,2.09929,2.09865,2.09878,10254297.0
2007-08-21 17:43:00,2.09874,2.09887,2.09864,2.09869,2411605.0
2007-08-21 17:44:00,2.09874,2.09894,2.09874,2.09891,2733058.0
2007-08-21 17:45:00,2.09903,2.09947,2.09903,2.09945,889464.0
2007-08-21 17:46:00,2.0996,2.09995,2.0996,2.09986,7958520.0
2007-08-21 17:47:00,2.09986,2.10003,2.09977,2.10003,8657892.0
2007-08-21 17:48:00,2.10008,2.10035,2.10008,2.10035,10147651.0
2007-08-21 17:49:00,2.10045,2.10056,2.10045,2.10046,19728243.0
2007-08-21 17:50:00,2.10022,2.10022,2.09992,2.09992,12027082.0
2007-08-21 17:51:00,2.09938,2.09983,2.09938,2.09983,1868619.0
2007-08-21 17:52:00,2.09994,2.09999,2.09974,2.09988,6270250.0
2007-08-21 17:53:00,2.09997,2.10055,2.09997,2.10055,7388352.0
2007-08-21 17:54:00,2.10049,2.10053,2.09999,2.10017,8803336.0
2007-08-21 17:55:00,2.10006,2.10006,2.09959,2.09961,957218.0
2007-08-21 17:56:00,2.09976,2.1001,2.09961,2.1001,24473134.0
2007-08-21 17:57:00,2.10016,2.10016,2.09984,2.09984,6616971.0
2007-08-21 17:58:00,2.09989,2.09989,2.09969,2.09989,6969822.0
2007-08-21 17:59:00,2.09981,2.09986,2.09973,2.09973,49419425.0
2007-08-21 18:00:00,2.0996,2.0996,2.09941,2.09942,2030657.0
2007-08-21 18:01:00,2.09944,2.09969,2.09944,2.09951,5007393.0
2007-08-21 18:02:00,2.09952,2.09961,2.09944,2.09961,4273515.0
2007-08-21 18:03:00,2.09958,2.09964,2.09955,2.09959,6926725.0
2007-08-21 18:04:00,2.09959,2.09968,2.09949,2.09968,11190748.0
2007-08-21 18:05:00,2.0996,2.0996,2.09938,2.09938,8992202.0
2007-08-21 18:06:00,2.09944,2.09963,2.09944,2.0996,2611004.0
2007-08-21 18:07:00,2.09971,2.10004,2.09963,2.10004,4671869.0
2007-08-21 18:08:00,2.10009,2.10035,2.10009,2.10029,13445748.0
2007-08-21 18:09:00,2.10023,2.10023,2.10015,2.10015,11289680.0
2007-08-21 18:10:00,2.10033,2.10134,2.10033,2.10134,615177.0
2007-08-21 18:11:00,2.1015,2.10156,2.10142,2.10147,6242583.0
2007-08-21 18:12:00,2.1015,2.10177,2.1015,2.10163,3075254.0
2007-08-21 18:13:00,2.10162,2.10162,2.10119,2.10157,2107731.0
2007-08-21 18:14:00,2.10151,2.10151,2.10136,2.10139,2891773.0
2007-08-21 18:15:00,2.1013,2.1013,2.10103,2.10103,13194971.0
2007-08-21 18:16:00,2.10091,2.10091,2.10065,2.10079,2011722.0
2007-08-21 18:17:00,2.10081,2.10098,2.10079,2.10081,17555142.0
2007-08-21 18:18:00,2.10081,2.10108,2.10078,2.10108,20311278.0
2007-08-21 18:19:00,2.10109,2.10171,2.10109,2.10171,44796482.0
2007-08-21 18:20:00,2.10196,2.10292,2.10196,2.10292,23702855.0
2007-08-21 18:21:00,2.10289,2.10315,2.10289,2.10315,17288419.0
2007-08-21 18:22:00,2.10324,2.10356,2.10318,2.10356,10186738.0
2007-08-21 18:23:00,2.10362,2.10425,2.10362,2.10425,8814482.0
2007-08-21 18:24:00,2.10424,2.10451,2.10424,2.10442,4907596.0
2007-08-21 18:25:00,2.10487,2.10515,2.10487,2.10515,4955350.0
2007-08-21 18:26:00,2.10494,2.10494,2.10418,2.10448,4638539.0
2007-08-21 18:27:00,2.10451,2.10467,2.10446,2.10459,16095865.0
2007-08-21 18:28:00,2.10446,2.10455,2.1044,2.10453,13540016.0
2007-08-21 18:29:00,2.10452,2.10455,2.10436,2.10436,4593398.0
2007-08-21 18:30:00,2.10435,2.10451,2.10427,2.10449,3323281.0
2007-08-21 18:31:00,2.10451,2.10451,2.10436,2.10448,2312432.0
2007-08-21 18:32:00,2.10456,2.10467,2.10443,2.10467,5576870.0
2007-08-21 18:33:00,2.10455,2.10482,2.10455,2.10471,1543099.0
2007-08-21 18:34:00,2.10491,2.10511,2.10488,2.10488,13006550.0
2007-08-21 18:35:00,2.10473,2.10473,2.1045,2.1045,18932808.0
2007-08-21 18:36:00,2.10443,2.10451,2.10442,2.10446,4540713.0
2007-08-21 18:37:00,2.10445,2.10462,2.10413,2.10414,3126176.0
2007-08-21 18:38:00,2.10394,2.10396,2.10392,2.10395,2349204.0
2007-08-21 18:39:00,2.10381,2.10381,2.10363,2.10363,3786072.0
2007-08-21 18:40:00,2.1037,2.1039,2.10367,2.1039,2253084.0
2007-08-21 18:41:00,2.10401,2.10416,2.10398,2.10416,7398564.0
2007-08-21 18:42:00,2.10412,2.10425,2.10412,2.10425,6711047.0
2007-08-21 18:43:00,2.10425,2.10454,2.10425,2.10454,3631992.0
2007-08-21 18:44:00,2.10475,2.10523,2.10472,2.10523,6131299.0
2007-08-21 18:45:00,2.1053,2.1054,2.10491,2.1054,7433688.0
2007-08-21 18:46:00,2.1055,2.10564,2.1055,2.10553,1894478.0
2007-08-21 18:47:00,2.10564,2.10604,2.10564,2.10604,9871890.0
2007-08-21 18:48:00,2.10597,2.10598,2.10582,2.10598,6603863.0
2007-08-21 18:49:00,2.10581,2.10581,2.1056,2.10565,17198309.0
2007-08-21 18:50:00,2.10564,2.10591,2.10564,2.10591,16075241.0
2007-08-21 18:51:00,2.10594,2.1061,2.10586,2.10586,4182171.0
2007-08-21 18:52:00,2.10573,2.10582,2.10571,2.10582,4838058.0
2007-08-21 18:53:00,2.10588,2.10614,2.10588,2.10608,2572781.0
2007-08-21 18:54:00,2.10618,2.1063,2.10613,2.10626,5095902.0
2007-08-21 18:55:00,2.10623,2.10647,2.10623,2.10647,7286226.0
2007-08-21 18:56:00,2.10633,2.10643,2.10612,2.10612,1434855.0
2007-08-21 18:57:00,2.10598,2.10598,2.10544,2.10556,12334578.0
2007-08-21 18:58:00,2.10564,2.1057,2.10553,2.10567,3997700.0
2007-08-21 18:59:00,2.10566,2.10566,2.1054,2.10561,4598032.0
2007-08-21 19:00:00,2.10558,2.1056,2.10528,2.10528,2343944.0
2007-08-21 19:01:00,2.10527,2.10536,2.1052,2.10536,14756677.0
2007-08-21 19:02:00,2.10535,2.10538,2.10525,2.10538,2730292.0
2007-08-21 19:03:00,2.10516,2.10538,2.10507,2.10507,2343151.0
2007-08-21 19:04:00,2.1051,2.1051,2.10494,2.10501,4628700.0
2007-08-21 19:05:00,2.10498,2.10507,2.1048,2.1048,9581803.0
2007-08-21 19:06:00,2.10461,2.10478,2.10461,2.10473,8111527.0
2007-08-21 19:07:00,2.10478,2.10501,2.10478,2.10499,8449450.0
2007-08-21 19:08:00,2.105,2.10504,2.1047,2.1047,10091543.0
2007-08-21 19:09:00,2.10455,2.10456,2.10441,2.10452,5189625.0
2007-08-21 19:10:00,2.1045,2.1046,2.1045,2.10453,1951621.0
2007-08-21 19:11:00,2.10467,2.10467,2.10458,2.10458,8447340.0
2007-08-21 19:12:00,2.10451,2.10451,2.10407,2.10407,8323985.0
2007-08-21 19:13:00,2.10412,2.10479,2.10412,2.10479,2099334.0
2007-08-21 19:14:00,2.10502,2.10549,2.10502,2.10547,7599018.0
2007-08-21 19:15:00,2.10557,2.10557,2.10527,2.10527,11167359.0
2007-08-21 19:16:00,2.10534,2.10534,2.10508,2.10508,5506588.0
2007-08-21 19:17:00,2.10508,2.10527,2.10505,2.10505,8536035.0
2007-08-21 19:18:00,2.10511,2.10516,2.10467,2.1051,4170775.0
2007-08-21 19:19:00,2.10528,2.10536,2.10525,2.10533,7036441.0
2007-08-21 19:20:00,2.10531,2.10531,2.10504,2.10504,3952322.0
2007-08-21 19:21:00,2.10484,2.10484,2.10436,2.10439,4334121.0
2007-08-21 19:22:00,2.10431,2.10431,2.10399,2.10399,5921529.0
2007-08-21 19:23:00,2.10412,2.10413,2.10376,2.10413,14253431.0
2007-08-21 19:24:00,2.10404,2.10404,2.10388,2.10396,14635255.0
2007-08-21 19:25:00,2.10406,2.1041,2.10402,2.10402,10811638.0
2007-08-21 19:26:00,2.10405,2.10405,2.10392,2.10392,6318505.0
2007-08-21 19:27:00,2.10406,2.10443,2.10388,2.1043,13610804.0
2007-08-21 19:28:00,2.10461,2.10481,2.10461,2.10477,5729538.0
2007-08-21 19:29:00,2.10472,2.10472,2.10462,2.10462,26341699.0
2007-08-21 19:30:00,2.10462,2.10462,2.10453,2.10459,24580229.0
2007-08-21 19:31:00,2.10462,2.10483,2.10462,2.10483,11338815.0
2007-08-21 19:32:00,2.1048,2.10495,2.1048,2.10495,6074252.0
2007-08-21 19:33:00,2.10508,2.10536,2.10508,2.10531,12539546.0
2007-08-21 19:34:00,2.1051,2.10512,2.10483,2.10512,2896331.0
2007-08-21 19:35:00,2.10533,2.10567,2.10533,2.10554,2629831.0
2007-08-21 19:36:00,2.10554,2.10574,2.10543,2.10574,3183790.0
2007-08-21 19:37:00,2.10605,2.10672,2.10605,2.10672,2743458.0
2007-08-21 19:38:00,2.10686,2.10736,2.10686,2.10717,2332601.0
2007-08-21 19:39:00,2.10717,2.10743,2.1071,2.10743,11771963.0
2007-08-21 19:40:00,2.10759,2.108,2.10759,2.108,13635409.0
2007-08-21 19:41:00,2.10795,2.10804,2.10781,2.10781,18990106.0
2007-08-21 19:42:00,2.10767,2.10769,2.10752,2.10752,5695550.0
2007-08-21 19:43:00,2.10741,2.10742,2.10727,2.10727,16137132.0
2007-08-21 19:44:00,2.10714,2.10714,2.10679,2.10691,24035874.0
2007-08-21 19:45:00,2.10691,2.10695,2.1067,2.10695,3388626.0
2007-08-21 19:46:00,2.10713,2.10784,2.10713,2.10784,12240293.0
2007-08-21 19:47:00,2.10799,2.10811,2.10783,2.10783,13354161.0
2007-08-21 19:48:00,2.1079,2.1079,2.10761,2.10761,2728523.0
2007-08-21 19:49:00,2.10752,2.1076,2.10708,2.10708,4543597.0
2007-08-21 19:50:00,2.10724,2.10755,2.10724,2.10755,2946361.0
2007-08-21 19:51:00,2.10757,2.10786,2.10757,2.10786,10615965.0
2007-08-21 19:52:00,2.10803,2.10838,2.10803,2.10829,10144342.0
2007-08-21 19:53:00,2.10827,2.10848,2.10827,2.10848,2826983.0
2007-08-21 19:54:00,2.10854,2.10881,2.10853,2.10881,25169727.0
2007-08-21 19:55:00,2.10881,2.10881,2.10859,2.10881,15645544.0
2007-08-21 19:56:00,2.10872,2.10873,2.10863,2.10864,37855780.0
2007-08-21 19:57:00,2.10862,2.1087,2.10849,2.1087,1956165.0
2007-08-21 19:58:00,2.10865,2.10907,2.10863,2.10907,5343761.0
2007-08-21 19:59:00,2.10894,2.10929,2.10894,2.10929,3535911.0
2007-08-21 20:00:00,2.10918,2.10918,2.1088,2.1088,9220134.0
2007-08-21 20:01:00,2.10873,2.10878,2.10867,2.10877,9174769.0
2007-08-21 20:02:00,2.10879,2.10901,2.10879,2.10901,15825112.0
2007-08-21 20:03:00,2.10906,2.10906,2.10877,2.10891,10984032.0
2007-08-21 20:04:00,2.10891,2.10921,2.10891,2.10911,2348148.0
2007-08-21 20:05:00,2.10906,2.10912,2.10895,2.10912,2403179.0
2007-08-21 20:06:00,2.1091,2.1091,2.10888,2.10904,2857694.0
2007-08-21 20:07:00,2.1089,2.10893,2.10869,2.10893,10459668.0
2007-08-21 20:08:00,2.1089,2.1089,2.1087,2.10875,7849968.0
2007-08-21 20:09:00,2.10863,2.10885,2.10863,2.10885,5315726.0
2007-08-21 20:10:00,2.10874,2.10881,2.10863,2.10863,1796798.0
2007-08-21 20:11:00,2.1086,2.10869,2.10845,2.10869,2692723.0
2007-08-21 20:12:00,2.10871,2.10871,2.10854,2.1087,16667747.0
2007-08-21 20:13:00,2.10864,2.10878,2.1086,2.10868,5000759.0
2007-08-21 20:14:00,2.10874,2.10878,2.10865,2.10865,2847976.0
2007-08-21 20:15:00,2.10868,2.10879,2.1086,2.10866,591901.0
2007-08-21 20:16:00,2.10863,2.10873,2.10862,2.10871,50129558.0
2007-08-21 20:17:00,2.10876,2.10886,2.10876,2.10886,6417792.0
2007-08-21 20:18:00,2.10877,2.10881,2.1086,2.1086,3952978.0
2007-08-21 20:19:00,2.10858,2.10858,2.10845,2.10849,9883818.0
2007-08-21 20:20:00,2.10838,2.10856,2.10831,2.10831,1534224.0
2007-08-21 20:21:00,2.10838,2.10847,2.10818,2.10847,8288575.0
2007-08-21 20:22:00,2.10861,2.10872,2.10854,2.10857,5122170.0
2007-08-21 20:23:00,2.10839,2.10839,2.10806,2.10828,7027618.0
2007-08-21 20:24:00,2.1081,2.10818,2.1081,2.10816,4909805.0
2007-08-21 20:25:00,2.10815,2.10816,2.10796,2.10796,3047090.0
2007-08-21 20:26:00,2.10787,2.10787,2.10756,2.10759,6761341.0
2007-08-21 20:27:00,2.1076,2.10774,2.1076,2.10766,9782238.0
2007-08-21 20:28:00,2.1077,2.1077,2.10745,2.10746,14858672.0
2007-08-21 20:29:00,2.1074,2.1074,2.10719,2.10722,5277914.0
2007-08-21 20:30:00,2.10724,2.10733,2.1071,2.1071,3052221.0
2007-08-21 20:31:00,2.10722,2.10727,2.10719,2.10725,7636587.0
2007-08-21 20:32:00,2.10716,2.10726,2.10716,2.10718,5108874.0
2007-08-21 20:33:00,2.1072,2.10746,2.10719,2.10746,8098008.0
2007-08-21 20:34:00,2.10754,2.1078,2.10754,2.10777,2872897.0
2007-08-21 20:35:00,2.10791,2.10791,2.10782,2.10782,1758341.0
2007-08-21 20:36:00,2.10769,2.10783,2.10769,2.10783,6512379.0
2007-08-21 20:37:00,2.10785,2.10793,2.10773,2.10793,3142254.0
2007-08-21 20:38:00,2.10792,2.10815,2.10784,2.10815,5355255.0
2007-08-21 20:39:00,2.1081,2.10857,2.1081,2.10857,5953245.0
2007-08-21 20:40:00,2.10872,2.10884,2.1087,2.1087,8662543.0
2007-08-21 20:41:00,2.10883,2.10906,2.10875,2.10906,12392277.0
2007-08-21 20:42:00,2.10926,2.1097,2.10926,2.1097,1731458.0
2007-08-21 20:43:00,2.10982,2.11031,2.10982,2.11031,14904213.0
2007-08-21 20:44:00,2.11016,2.11025,2.1098,2.11025,3576514.0
2007-08-21 20:45:00,2.11038,2.11051,2.1103,2.11033,22058618.0
2007-08-21 20:46:00,2.11029,2.11038,2.11023,2.11038,10892014.0
2007-08-21 20:47:00,2.11035,2.11035,2.11009,2.11009,12611817.0
2007-08-21 20:48:00,2.11004,2.11004,2.10979,2.10984,3380569.0
2007-08-21 20:49:00,2.10984,2.10985,2.10957,2.10972,6553345.0
2007-08-21 20:50:00,2.10975,2.10975,2.10933,2.10933,5119238.0
2007-08-21 20:51:00,2.10912,2.10912,2.10889,2.10896,10073961.0
2007-08-21 20:52:00,2.10929,2.10947,2.10923,2.10923,9016954.0
2007-08-21 20:53:00,2.10915,2.10915,2.10894,2.10894,10249739.0
2007-08-21 20:54:00,2.10881,2.10886,2.10865,2.10882,803167.0
2007-08-21 20:55:00,2.10896,2.10922,2.10896,2.10913,2058892.0
2007-08-21 20:56:00,2.10912,2.10927,2.10895,2.10927,15222834.0
2007-08-21 20:57:00,2.10933,2.10935,2.10929,2.10929,4300351.0
2007-08-21 20:58:00,2.10926,2.10926,2.10897,2.10897,5611072.0
2007-08-21 20:59:00,2.10906,2.10912,2.10899,2.10899,8717654.0
2007-08-21 21:00:00,2.10874,2.10874,2.10865,2.10873,4529009.0
2007-08-21 21:01:00,2.10848,2.10861,2.10833,2.10833,3728715.0
2007-08-21 21:02:00,2.10836,2.10839,2.10803,2.10839,1875032.0
2007-08-21 21:03:00,2.10847,2.10859,2.10806,2.10837,2536619.0
2007-08-21 21:04:00,2.10836,2.10836,2.10793,2.10793,4284723.0
2007-08-21 21:05:00,2.10774,2.10806,2.10774,2.108,9449388.0
2007-08-21 21:06:00,2.10804,2.10835,2.10804,2.10834,5215472.0
2007-08-21 21:07:00,2.10842,2.10863,2.10842,2.1085,6690362.0
2007-08-21 21:08:00,2.10704,2.10852,2.10704,2.10847,6450027.0
2007-08-21 21:09:00,2.1084,2.10866,2.10829,2.10855,30177485.0
2007-08-21 21:10:00,2.10865,2.10887,2.10847,2.10847,4264823.0
2007-08-21 21:11:00,2.10863,2.10868,2.10858,2.1086,8549098.0
2007-08-21 21:12:00,2.10856,2.10856,2.1083,2.1083,2930469.0
2007-08-21 21:13:00,2.10835,2.1085,2.10832,2.10832,24792314.0
2007-08-21 21:14:00,2.10815,2.10819,2.10799,2.10817,4165221.0
2007-08-21 21:15:00,2.10817,2.10817,2.10792,2.10814,4486568.0
2007-08-21 21:16:00,2.10835,2.10859,2.10835,2.10852,4317699.0
2007-08-21 21:17:00,2.10842,2.10845,2.10839,2.10839,8257106.0
2007-08-21 21:18:00,2.10831,2.10838,2.10828,2.10838,3558199.0
2007-08-21 21:19:00,2.10834,2.10836,2.10813,2.10814,2537156.0
2007-08-21 21:20:00,2.10808,2.10808,2.10784,2.10805,2145093.0
2007-08-21 21:21:00,2.10809,2.10809,2.10795,2.10805,3597311.0
2007-08-21 21:22:00,2.10789,2.10801,2.10789,2.1079,14065461.0
2007-08-21 21:23:00,2.10782,2.10816,2.10782,2.10816,4726945.0
2007-08-21 21:24:00,2.10813,2.10823,2.10813,2.10823,3548003.0
2007-08-21 21:25:00,2.10831,2.10831,2.10815,2.10822,7727104.0
2007-08-21 21:26:00,2.10817,2.10821,2.10808,2.10818,4721929.0
2007-08-21 21:27:00,2.10826,2.10835,2.10818,2.10826,5662685.0
2007-08-21 21:28:00,2.10825,2.10825,2.10793,2.10793,8208193.0
2007-08-21 21:29:00,2.1078,2.1078,2.10765,2.10767,7582924.0
2007-08-21 21:30:00,2.10766,2.10773,2.10749,2.10749,7703650.0
2007-08-21 21:31:00,2.10738,2.10761,2.10726,2.10761,13872165.0
2007-08-21 21:32:00,2.1076,2.1076,2.10714,2.10755,6232901.0
2007-08-21 21:33:00,2.10754,2.10767,2.10754,2.10767,6722248.0
2007-08-21 21:34:00,2.1077,2.1077,2.10748,2.10764,3587502.0
2007-08-21 21:35:00,2.10765,2.10775,2.10738,2.10738,11899201.0
2007-08-21 21:36:00,2.10728,2.10746,2.10685,2.10746,6232845.0
2007-08-21 21:37:00,2.10736,2.10751,2.10735,2.10741,4131226.0
2007-08-21 21:38:00,2.10742,2.10758,2.10715,2.10753,3288335.0
2007-08-21 21:39:00,2.10768,2.10768,2.10749,2.10749,4138282.0
2007-08-21 21:40:00,2.10751,2.10753,2.10747,2.10752,3968848.0
2007-08-21 21:41:00,2.10754,2.10774,2.10754,2.10761,7194136.0
2007-08-21 21:42:00,2.10751,2.10763,2.10751,2.10763,15796133.0
2007-08-21 21:43:00,2.10757,2.10766,2.10713,2.10766,12357946.0
2007-08-21 21:44:00,2.10766,2.10783,2.10766,2.1078,14637358.0
2007-08-21 21:45:00,2.10769,2.1079,2.10769,2.10787,18199082.0
2007-08-21 21:46:00,2.1079,2.10808,2.10784,2.10808,1954917.0
2007-08-21 21:47:00,2.10815,2.10815,2.10793,2.10793,2769116.0
2007-08-21 21:48:00,2.10784,2.10784,2.10762,2.10769,2833101.0
2007-08-21 21:49:00,2.10778,2.10784,2.1077,2.10773,6187330.0
2007-08-21 21:50:00,2.10764,2.10764,2.10739,2.10752,12590042.0
2007-08-21 21:51:00,2.10739,2.10754,2.10734,2.10754,2864738.0
2007-08-21 21:52:00,2.1074,2.10743,2.10731,2.10743,17566535.0
2007-08-21 21:53:00,2.10739,2.10739,2.10714,2.10718,8239307.0
2007-08-21 21:54:00,2.10725,2.10725,2.10705,2.10717,2823968.0
2007-08-21 21:55:00,2.10716,2.1072,2.10701,2.1072,25165470.0
2007-08-21 21:56:00,2.10721,2.10723,2.10714,2.10714,2285868.0
2007-08-21 21:57:00,2.10732,2.10771,2.10732,2.10771,1584009.0
2007-08-21 21:58:00,2.10763,2.10772,2.10739,2.10771,4228089.0
2007-08-21 21:59:00,2.10776,2.10791,2.1077,2.10784,3983948.0
2007-08-21 22:00:00,2.1079,2.10794,2.10762,2.10762,2810714.0
2007-08-21 22:01:00,2.10754,2.10764,2.10742,2.10764,4022577.0
2007-08-21 22:02:00,2.10761,2.10761,2.10745,2.10745,15256209.0
2007-08-21 22:03:00,2.1075,2.1078,2.10748,2.10777,14432698.0
2007-08-21 22:04:00,2.10754,2.10768,2.10729,2.10729,3174987.0
2007-08-21 22:05:00,2.1073,2.1073,2.10708,2.10721,2918365.0
2007-08-21 22:06:00,2.10717,2.1073,2.10717,2.1073,10073551.0
2007-08-21 22:07:00,2.10724,2.10731,2.10686,2.10706,16802540.0
2007-08-21 22:08:00,2.10737,2.10742,2.10723,2.10731,4413253.0
2007-08-21 22:09:00,2.10713,2.10713,2.10688,2.10694,8292246.0
2007-08-21 22:10:00,2.10699,2.10704,2.1069,2.10693,3425372.0
2007-08-21 22:11:00,2.10691,2.10691,2.10675,2.10675,10782183.0
2007-08-21 22:12:00,2.10686,2.10699,2.10675,2.10699,2884657.0
2007-08-21 22:13:00,2.10698,2.10713,2.10695,2.10713,11803434.0
2007-08-21 22:14:00,2.10708,2.10708,2.10673,2.10673,3479471.0
2007-08-21 22:15:00,2.10677,2.10717,2.10677,2.10717,1293388.0
2007-08-21 22:16:00,2.10721,2.10724,2.10707,2.10711,4134015.0
2007-08-21 22:17:00,2.10721,2.10721,2.10706,2.10706,1361426.0
2007-08-21 22:18:00,2.10696,2.10718,2.10688,2.10718,4178546.0
2007-08-21 22:19:00,2.1072,2.10721,2.10693,2.10693,923627.0
2007-08-21 22:20:00,2.10702,2.10718,2.10702,2.10718,3346577.0
2007-08-21 22:21:00,2.10722,2.10732,2.1072,2.1072,1637007.0
2007-08-21 22:22:00,2.10717,2.10717,2.10696,2.10715,1907783.0
2007-08-21 22:23:00,2.10718,2.10731,2.10712,2.10731,4908641.0
2007-08-21 22:24:00,2.10727,2.1074,2.10723,2.1074,6065411.0
2007-08-21 22:25:00,2.10747,2.10753,2.10741,2.10753,1533176.0
2007-08-21 22:26:00,2.1075,2.1075,2.1072,2.1072,7347316.0
2007-08-21 22:27:00,2.10717,2.10717,2.10676,2.10687,8602276.0
2007-08-21 22:28:00,2.10684,2.10694,2.10684,2.10687,3109547.0
2007-08-21 22:29:00,2.10687,2.10687,2.10658,2.10666,8524675.0
2007-08-21 22:30:00,2.10655,2.10655,2.10624,2.10624,2148611.0
2007-08-21 22:31:00,2.10621,2.10636,2.10612,2.10636,7114705.0
2007-08-21 22:32:00,2.1064,2.10649,2.10619,2.10619,1038173.0
2007-08-21 22:33:00,2.10623,2.10625,2.10609,2.10625,926082.0
2007-08-21 22:34:00,2.10634,2.10667,2.10634,2.10667,1126748.0
2007-08-21 22:35:00,2.10673,2.10694,2.10671,2.10694,2240333.0
2007-08-21 22:36:00,2.10698,2.10713,2.10694,2.10705,3741265.0
2007-08-21 22:37:00,2.10706,2.10706,2.10692,2.10696,5088026.0
2007-08-21 22:38:00,2.10691,2.10705,2.10684,2.10705,9424751.0
2007-08-21 22:39:00,2.10696,2.10696,2.10651,2.10658,27340153.0
2007-08-21 22:40:00,2.10666,2.10666,2.10644,2.10652,2453463.0
2007-08-21 22:41:00,2.10656,2.10657,2.10643,2.10644,3806350.0
2007-08-21 22:42:00,2.10638,2.10691,2.10638,2.10689,9227381.0
2007-08-21 22:43:00,2.10671,2.10678,2.10621,2.10621,11539765.0
2007-08-21 22:44:00,2.10613,2.10616,2.10596,2.10605,3488283.0
2007-08-21 22:45:00,2.10616,2.10616,2.10607,2.10607,2816773.0
2007-08-21 22:46:00,2.106,2.10613,2.10599,2.10613,1821591.0
2007-08-21 22:47:00,2.10617,2.10617,2.10564,2.10564,5920491.0
2007-08-21 22:48:00,2.10552,2.10557,2.10536,2.10546,4735805.0
2007-08-21 22:49:00,2.10551,2.10551,2.10536,2.10538,9606610.0
2007-08-21 22:50:00,2.10546,2.10546,2.10503,2.10518,9657745.0
2007-08-21 22:51:00,2.10527,2.10561,2.10527,2.10551,16875005.0
2007-08-21 22:52:00,2.10542,2.10542,2.10522,2.10527,7922077.0
2007-08-21 22:53:00,2.10527,2.10533,2.10521,2.10521,2310992.0
2007-08-21 22:54:00,2.10519,2.10519,2.10485,2.10485,550704.0
2007-08-21 22:55:00,2.10466,2.10493,2.10457,2.10487,4414064.0
2007-08-21 22:56:00,2.10487,2.10499,2.10479,2.10479,15368410.0
2007-08-21 22:57:00,2.10498,2.10517,2.10498,2.10506,43856379.0
2007-08-21 22:58:00,2.10503,2.10523,2.10471,2.10523,4223382.0
2007-08-21 22:59:00,2.10508,2.10508,2.10454,2.10454,2523493.0
2007-08-21 23:00:00,2.10454,2.10463,2.10451,2.10463,3688089.0
2007-08-21 23:01:00,2.10469,2.10506,2.10469,2.10506,1952230.0
2007-08-21 23:02:00,2.10519,2.10539,2.10514,2.10519,3780620.0
2007-08-21 23:03:00,2.10479,2.10529,2.10479,2.10494,4365774.0
2007-08-21 23:04:00,2.10493,2.10506,2.10492,2.10503,24073140.0
2007-08-21 23:05:00,2.10488,2.10504,2.1044,2.10488,31670275.0
2007-08-21 23:06:00,2.10477,2.10477,2.10437,2.10437,14827114.0
2007-08-21 23:07:00,2.1043,2.1043,2.10416,2.10416,3281439.0
2007-08-21 23:08:00,2.10418,2.10418,2.10382,2.10383,1247182.0
2007-08-21 23:09:00,2.10409,2.10472,2.10409,2.10472,1522533.0
2007-08-21 23:10:00,2.10467,2.1047,2.1045,2.10454,3134597.0
2007-08-21 23:11:00,2.10437,2.1055,2.10437,2.1055,6430402.0
2007-08-21 23:12:00,2.10545,2.10545,2.10498,2.10498,6269400.0
2007-08-21 23:13:00,2.1047,2.10487,2.1047,2.10486,5832978.0
2007-08-21 23:14:00,2.1048,2.1048,2.10444,2.10448,4686996.0
2007-08-21 23:15:00,2.10463,2.10491,2.10463,2.10466,12955420.0
2007-08-21 23:16:00,2.10456,2.10487,2.10456,2.10465,6102619.0
2007-08-21 23:17:00,2.10464,2.10482,2.10464,2.10482,1733084.0
2007-08-21 23:18:00,2.10461,2.10461,2.10437,2.1044,4748857.0
2007-08-21 23:19:00,2.10431,2.10431,2.10415,2.10415,20358952.0
2007-08-21 23:20:00,2.10413,2.1051,2.10413,2.1051,4139076.0
2007-08-21 23:21:00,2.10522,2.1061,2.10522,2.1061,8462797.0
2007-08-21 23:22:00,2.10626,2.10633,2.10604,2.10633,7766526.0
2007-08-21 23:23:00,2.10631,2.10643,2.10629,2.10643,19520147.0
2007-08-21 23:24:00,2.10664,2.10671,2.10658,2.10667,2792176.0
2007-08-21 23:25:00,2.10655,2.10657,2.1064,2.10656,2644640.0
2007-08-21 23:26:00,2.10665,2.10688,2.10663,2.10688,3122439.0
2007-08-21 23:27:00,2.1069,2.10714,2.10673,2.10673,7984312.0
2007-08-21 23:28:00,2.10677,2.10677,2.10621,2.10635,10346455.0
2007-08-21 23:29:00,2.10638,2.1066,2.10635,2.1066,5939594.0
2007-08-21 23:30:00,2.10663,2.10672,2.10652,2.10657,8016132.0
2007-08-21 23:31:00,2.10658,2.10684,2.10653,2.10684,14596976.0
2007-08-21 23:32:00,2.10675,2.10716,2.10675,2.10713,3909907.0
2007-08-21 23:33:00,2.10701,2.10707,2.10675,2.10675,6802269.0
2007-08-21 23:34:00,2.10695,2.10695,2.1067,2.1067,1786578.0
2007-08-21 23:35:00,2.10671,2.10671,2.10645,2.10661,8752301.0
2007-08-21 23:36:00,2.10653,2.10691,2.10653,2.10691,7444874.0
2007-08-21 23:37:00,2.10701,2.10702,2.10688,2.107,4703643.0
2007-08-21 23:38:00,2.10705,2.1071,2.107,2.10708,26517813.0
2007-08-21 23:39:00,2.10712,2.10721,2.10712,2.10719,2229492.0
2007-08-21 23:40:00,2.10733,2.10767,2.10733,2.10767,4411008.0
2007-08-21 23:41:00,2.10759,2.10759,2.10747,2.10752,14701185.0
2007-08-21 23:42:00,2.10734,2.10734,2.10702,2.10702,6163794.0
2007-08-21 23:43:00,2.10706,2.10737,2.10706,2.10737,537581.0
2007-08-21 23:44:00,2.10726,2.10753,2.10726,2.10753,14457875.0
2007-08-21 23:45:00,2.10756,2.10759,2.10741,2.10758,8941432.0
2007-08-21 23:46:00,2.1077,2.10778,2.10756,2.10756,6585970.0
2007-08-21 23:47:00,2.10748,2.10749,2.10726,2.10749,1470256.0
2007-08-21 23:48:00,2.10764,2.10764,2.10702,2.10722,9392443.0
2007-08-21 23:49:00,2.10727,2.10738,2.10727,2.10729,1904368.0
2007-08-21 23:50:00,2.10727,2.10727,2.10701,2.10712,13597593.0
2007-08-21 23:51:00,2.10708,2.10742,2.10706,2.10742,1938136.0
2007-08-21 23:52:00,2.10711,2.10767,2.10711,2.1074,8424614.0
2007-08-21 23:53:00,2.10724,2.10741,2.10714,2.10741,3221554.0
2007-08-21 23:54:00,2.10752,2.10761,2.10746,2.10761,5070117.0
2007-08-21 23:55:00,2.10738,2.10756,2.10721,2.10752,39427276.0
2007-08-21 23:56:00,2.10737,2.10768,2.10719,2.10719,11928017.0
2007-08-21 23:57:00,2.10717,2.10762,2.10716,2.10762,6704001.0
2007-08-21 23:58:00,2.10773,2.10782,2.10765,2.10778,7165278.0
2007-08-21 23:59:00,2.10781,2.10784,2.10774,2.10774,3916034.0
2007-08-22 00:00:00,2.10763,2.10763,2.1073,2.1073,2256192.0
2007-08-22 00:01:00,2.10681,2.1073,2.10681,2.10704,13678376.0
2007-08-22 00:02:00,2.10711,2.10737,2.10711,2.10737,18421491.0
2007-08-22 00:03:00,2.10738,2.10738,2.10719,2.10727,8823594.0
2007-08-22 00:04:00,2.10735,2.10753,2.10729,2.10753,7596559.0
2007-08-22 00:05:00,2.10756,2.10773,2.10756,2.10772,4552316.0
2007-08-22 00:06:00,2.10759,2.1078,2.10758,2.10758,5318252.0
2007-08-22 00:07:00,2.10741,2.10744,2.10701,2.10744,1745001.0
2007-08-22 00:08:00,2.10723,2.10765,2.10723,2.10765,26360605.0
2007-08-22 00:09:00,2.10766,2.10768,2.10725,2.10751,5490749.0
2007-08-22 00:10:00,2.10755,2.10765,2.1072,2.10764,6308559.0
2007-08-22 00:11:00,2.10767,2.10795,2.10767,2.10795,10784476.0
2007-08-22 00:12:00,2.10788,2.10789,2.10757,2.10789,16261773.0
2007-08-22 00:13:00,2.10788,2.10788,2.10766,2.10766,7291038.0
2007-08-22 00:14:00,2.10764,2.10797,2.10761,2.10771,3801438.0
2007-08-22 00:15:00,2.10771,2.10798,2.10739,2.10798,20361404.0
2007-08-22 00:16:00,2.10802,2.10815,2.10784,2.10784,2883945.0
2007-08-22 00:17:00,2.10774,2.10791,2.10749,2.10791,9854527.0
2007-08-22 00:18:00,2.10794,2.10796,2.10775,2.10775,6740453.0
2007-08-22 00:19:00,2.10775,2.10777,2.10765,2.10765,1001165.0
2007-08-22 00:20:00,2.1075,2.1078,2.10736,2.10743,13945643.0
2007-08-22 00:21:00,2.10738,2.10738,2.10711,2.10716,2941787.0
2007-08-22 00:22:00,2.1072,2.10744,2.1072,2.10743,3547886.0
2007-08-22 00:23:00,2.10723,2.10741,2.10722,2.10722,3476950.0
2007-08-22 00:24:00,2.10723,2.10776,2.10723,2.10776,5904935.0
2007-08-22 00:25:00,2.10779,2.1081,2.10773,2.1081,11773955.0
2007-08-22 00:26:00,2.10805,2.10815,2.10799,2.10803,17161090.0
2007-08-22 00:27:00,2.10788,2.10788,2.10748,2.10771,9045854.0
2007-08-22 00:28:00,2.10799,2.10825,2.10774,2.10799,2717009.0
2007-08-22 00:29:00,2.10794,2.10808,2.10765,2.10808,1458911.0
2007-08-22 00:30:00,2.10838,2.10878,2.10838,2.10872,7853878.0
2007-08-22 00:31:00,2.10851,2.10887,2.10825,2.10825,8899120.0
2007-08-22 00:32:00,2.10815,2.10828,2.10813,2.10826,9092286.0
2007-08-22 00:33:00,2.10821,2.10821,2.10803,2.10816,13491348.0
2007-08-22 00:34:00,2.1082,2.10825,2.10811,2.10816,4542432.0
2007-08-22 00:35:00,2.10818,2.10835,2.10804,2.10835,3428458.0
2007-08-22 00:36:00,2.10853,2.10857,2.10817,2.10817,1890020.0
2007-08-22 00:37:00,2.10819,2.10824,2.10798,2.10798,28400822.0
2007-08-22 00:38:00,2.10812,2.10812,2.10774,2.10774,23003045.0
2007-08-22 00:39:00,2.10782,2.108,2.10776,2.108,6657860.0
2007-08-22 00:40:00,2.10806,2.10806,2.10781,2.1079,2261941.0
2007-08-22 00:41:00,2.10795,2.10795,2.10763,2.10763,4515191.0
2007-08-22 00:42:00,2.10748,2.1076,2.10736,2.1076,22903153.0
2007-08-22 00:43:00,2.10758,2.10758,2.10727,2.10727,5879211.0
2007-08-22 00:44:00,2.10718,2.10732,2.10718,2.10725,3382545.0
2007-08-22 00:45:00,2.10709,2.10716,2.10673,2.10708,2764618.0
2007-08-22 00:46:00,2.10725,2.10765,2.10725,2.10765,24519817.0
2007-08-22 00:47:00,2.10766,2.10768,2.10747,2.10759,24346176.0
2007-08-22 00:48:00,2.10756,2.10764,2.10756,2.10762,6372585.0
2007-08-22 00:49:00,2.10768,2.1077,2.10729,2.10769,3088796.0
2007-08-22 00:50:00,2.10733,2.1076,2.10727,2.10727,20971719.0
2007-08-22 00:51:00,2.10728,2.10745,2.10719,2.10719,9539639.0
2007-08-22 00:52:00,2.10723,2.10745,2.10723,2.10737,4487141.0
2007-08-22 00:53:00,2.10738,2.10761,2.10738,2.10761,4529335.0
2007-08-22 00:54:00,2.10761,2.10761,2.10727,2.10727,644528.0
2007-08-22 00:55:00,2.107,2.1072,2.10693,2.1072,1097399.0
2007-08-22 00:56:00,2.10729,2.10748,2.10602,2.10733,12440503.0
2007-08-22 00:57:00,2.10732,2.10744,2.10683,2.10743,3931835.0
2007-08-22 00:58:00,2.10745,2.10745,2.10686,2.10686,1895279.0
2007-08-22 00:59:00,2.10694,2.10731,2.10694,2.10729,6074536.0
2007-08-22 01:00:00,2.10736,2.10736,2.10659,2.10708,1458692.0
2007-08-22 01:01:00,2.10709,2.10747,2.10708,2.10747,8102495.0
2007-08-22 01:02:00,2.10752,2.1078,2.10752,2.10761,815568.0
2007-08-22 01:03:00,2.10741,2.10741,2.10705,2.10728,10865429.0
2007-08-22 01:04:00,2.10733,2.10733,2.10693,2.10708,19790984.0
2007-08-22 01:06:00,2.10726,2.10738,2.10721,2.1073,22301566.0
2007-08-22 01:07:00,2.10719,2.10719,2.10691,2.1071,3295621.0
2007-08-22 01:08:00,2.10709,2.1072,2.10709,2.1071,2198283.0
2007-08-22 01:09:00,2.10726,2.10743,2.10701,2.10742,13290399.0
2007-08-22 01:10:00,2.10766,2.10796,2.10741,2.10741,6096695.0
2007-08-22 01:11:00,2.10786,2.10797,2.10784,2.10797,3032348.0
2007-08-22 01:12:00,2.10792,2.10792,2.10769,2.10769,17525900.0
2007-08-22 01:13:00,2.10757,2.10758,2.10611,2.10752,4478014.0
2007-08-22 01:14:00,2.10741,2.10757,2.10717,2.10751,5947466.0
2007-08-22 01:15:00,2.10758,2.10788,2.10758,2.10788,6856012.0
2007-08-22 01:16:00,2.10786,2.108,2.10783,2.10787,13088683.0
2007-08-22 01:17:00,2.10796,2.10814,2.10796,2.10814,21214651.0
2007-08-22 01:18:00,2.10801,2.10834,2.10801,2.10834,2413521.0
2007-08-22 01:19:00,2.10829,2.10845,2.10829,2.10845,12826477.0
2007-08-22 01:20:00,2.1084,2.1084,2.10804,2.10804,5083378.0
2007-08-22 01:21:00,2.10801,2.10837,2.10779,2.10837,1256478.0
2007-08-22 01:22:00,2.10852,2.10883,2.10852,2.10883,3390486.0
2007-08-22 01:23:00,2.10891,2.10891,2.10826,2.10826,7678602.0
2007-08-22 01:24:00,2.10878,2.10878,2.10862,2.10862,10874913.0
2007-08-22 01:25:00,2.10858,2.10858,2.10848,2.10855,969259.0
2007-08-22 01:26:00,2.10868,2.10871,2.10845,2.10845,8544297.0
2007-08-22 01:27:00,2.10831,2.10861,2.10808,2.10861,37660294.0
2007-08-22 01:28:00,2.10872,2.1088,2.10858,2.10858,5793728.0
2007-08-22 01:29:00,2.10862,2.1088,2.1085,2.1088,2876677.0
2007-08-22 01:30:00,2.10887,2.10903,2.10874,2.10903,24783996.0
2007-08-22 01:32:00,2.10914,2.10914,2.10862,2.10864,7270725.0
2007-08-22 01:33:00,2.10883,2.10912,2.10883,2.10902,8061454.0
2007-08-22 01:34:00,2.10922,2.10932,2.10918,2.10924,17296190.0
2007-08-22 01:35:00,2.10918,2.10918,2.10904,2.10915,22217907.0
2007-08-22 01:36:00,2.10933,2.10937,2.10887,2.10925,4869925.0
2007-08-22 01:37:00,2.10916,2.10919,2.10903,2.10919,22385601.0
2007-08-22 01:38:00,2.1093,2.1094,2.10929,2.10929,5134084.0
2007-08-22 01:39:00,2.10942,2.10964,2.10942,2.10964,1493602.0
2007-08-22 01:40:00,2.10957,2.10978,2.10957,2.10976,9251289.0
2007-08-22 01:41:00,2.10982,2.10995,2.10981,2.10995,13007588.0
2007-08-22 01:42:00,2.10991,2.11003,2.10977,2.11003,4581856.0
2007-08-22 01:43:00,2.1101,2.11021,2.11006,2.1102,7372105.0
2007-08-22 01:44:00,2.11016,2.11021,2.11006,2.11006,3838296.0
2007-08-22 01:45:00,2.10982,2.10982,2.10931,2.10956,6727684.0
2007-08-22 01:46:00,2.10986,2.10993,2.10974,2.10979,2733371.0
2007-08-22 01:47:00,2.10975,2.10975,2.10957,2.10961,4108258.0
2007-08-22 01:48:00,2.1096,2.1096,2.10949,2.1096,10765179.0
2007-08-22 01:49:00,2.10946,2.10965,2.10921,2.10921,4102949.0
2007-08-22 01:50:00,2.10948,2.10966,2.10948,2.10961,3339552.0
2007-08-22 01:51:00,2.10955,2.1096,2.10941,2.10954,8616879.0
2007-08-22 01:52:00,2.10959,2.10959,2.10949,2.10952,8274507.0
2007-08-22 01:53:00,2.10954,2.10957,2.10941,2.10941,9883470.0
2007-08-22 01:54:00,2.10926,2.10943,2.10795,2.1093,2528194.0
2007-08-22 01:55:00,2.10928,2.10949,2.10928,2.10949,4659667.0
2007-08-22 01:56:00,2.1097,2.10976,2.10961,2.10961,3397741.0
2007-08-22 01:57:00,2.1096,2.10996,2.10956,2.10996,28698600.0
2007-08-22 01:58:00,2.11002,2.1104,2.10994,2.11022,16882801.0
2007-08-22 01:59:00,2.11026,2.11119,2.11025,2.11119,8340137.0
2007-08-22 02:00:00,2.11124,2.11124,2.11099,2.11099,8131166.0
2007-08-22 02:01:00,2.11085,2.11085,2.1107,2.1108,15665584.0
2007-08-22 02:02:00,2.11067,2.11067,2.11032,2.11032,30563546.0
2007-08-22 02:03:00,2.11006,2.11006,2.10974,2.10998,3096174.0
2007-08-22 02:04:00,2.10995,2.11006,2.10995,2.11002,4383918.0
2007-08-22 02:05:00,2.11,2.11,2.10837,2.10986,2681866.0
2007-08-22 02:06:00,2.11011,2.11012,2.10994,2.11012,9299463.0
2007-08-22 02:07:00,2.1102,2.1102,2.11,2.11,7900046.0
2007-08-22 02:08:00,2.11001,2.11005,2.1099,2.10994,8802615.0
2007-08-22 02:09:00,2.10986,2.10986,2.10938,2.10938,3684821.0
2007-08-22 02:10:00,2.10896,2.10939,2.10896,2.10939,2636211.0
2007-08-22 02:11:00,2.10947,2.10947,2.10922,2.10922,10356113.0
2007-08-22 02:12:00,2.10916,2.10919,2.109,2.10909,4148915.0
2007-08-22 02:13:00,2.10912,2.10925,2.10904,2.10909,2941322.0
2007-08-22 02:14:00,2.10893,2.10901,2.10883,2.10883,6490145.0
2007-08-22 02:15:00,2.10881,2.10881,2.10872,2.10878,3635439.0
2007-08-22 02:16:00,2.10881,2.10881,2.10862,2.1087,6869912.0
2007-08-22 02:17:00,2.10869,2.10892,2.10869,2.10892,4953359.0
2007-08-22 02:18:00,2.10897,2.10897,2.10866,2.10866,13353442.0
2007-08-22 02:19:00,2.10859,2.10859,2.1082,2.10836,9559091.0
2007-08-22 02:20:00,2.1084,2.1084,2.10809,2.10809,1428189.0
2007-08-22 02:21:00,2.10795,2.10826,2.10781,2.10826,5301067.0
2007-08-22 02:22:00,2.10837,2.10852,2.10837,2.10852,23721100.0
2007-08-22 02:23:00,2.1086,2.10899,2.10822,2.10899,5126237.0
2007-08-22 02:24:00,2.10903,2.10914,2.10901,2.1091,21699293.0
2007-08-22 02:25:00,2.10905,2.10914,2.10902,2.10913,15726668.0
2007-08-22 02:26:00,2.109,2.109,2.10878,2.1089,7435393.0
2007-08-22 02:27:00,2.1089,2.10941,2.1089,2.10927,6646606.0
2007-08-22 02:28:00,2.10927,2.10939,2.10922,2.10936,6495621.0
2007-08-22 02:29:00,2.10945,2.10955,2.10935,2.10946,26532487.0
2007-08-22 02:30:00,2.10947,2.10949,2.10932,2.10939,3183220.0
2007-08-22 02:31:00,2.10929,2.10945,2.10929,2.10933,5308043.0
2007-08-22 02:32:00,2.10925,2.10926,2.10879,2.10882,41435027.0
2007-08-22 02:33:00,2.10889,2.10903,2.10889,2.10896,8102702.0
2007-08-22 02:34:00,2.10898,2.10919,2.10898,2.10919,896632.0
2007-08-22 02:35:00,2.1092,2.10937,2.10916,2.10937,10615885.0
2007-08-22 02:36:00,2.10883,2.10942,2.10883,2.10931,7581558.0
2007-08-22 02:37:00,2.1093,2.10945,2.10917,2.10945,3359910.0
2007-08-22 02:38:00,2.10948,2.10948,2.10925,2.10942,1351051.0
2007-08-22 02:39:00,2.10929,2.10954,2.10929,2.10954,4940113.0
2007-08-22 02:40:00,2.10971,2.10986,2.10961,2.10961,13072236.0
2007-08-22 02:41:00,2.10977,2.10996,2.10971,2.10991,2376214.0
2007-08-22 02:42:00,2.11015,2.11055,2.11015,2.11055,19601452.0
2007-08-22 02:43:00,2.11053,2.11079,2.11053,2.11072,12602236.0
2007-08-22 02:44:00,2.11083,2.11114,2.11083,2.11114,6360527.0
2007-08-22 02:45:00,2.11118,2.11123,2.11082,2.11103,5962370.0
2007-08-22 02:46:00,2.11123,2.1113,2.10982,2.11117,4107892.0
2007-08-22 02:47:00,2.11123,2.11128,2.11113,2.11122,18357494.0
2007-08-22 02:48:00,2.11127,2.1113,2.1111,2.1111,3090762.0
2007-08-22 02:49:00,2.11066,2.11097,2.1104,2.1104,6060935.0
2007-08-22 02:50:00,2.11035,2.11035,2.10992,2.11026,13222964.0
2007-08-22 02:51:00,2.11033,2.11052,2.11033,2.11039,2179973.0
2007-08-22 02:52:00,2.11049,2.11063,2.11047,2.11054,3268818.0
2007-08-22 02:53:00,2.11058,2.11077,2.11053,2.11077,22627400.0
2007-08-22 02:54:00,2.11063,2.11083,2.11057,2.11067,7021645.0
2007-08-22 02:55:00,2.11079,2.11099,2.11067,2.11099,19690563.0
2007-08-22 02:56:00,2.111,2.11142,2.11096,2.11141,10411485.0
2007-08-22 02:57:00,2.11134,2.11134,2.1111,2.11112,874980.0
2007-08-22 02:58:00,2.11125,2.11125,2.1111,2.11125,7398864.0
2007-08-22 02:59:00,2.11141,2.11141,2.1112,2.11138,1569328.0
2007-08-22 03:00:00,2.1114,2.1117,2.11121,2.11121,5600716.0
2007-08-22 03:01:00,2.11123,2.11123,2.11116,2.11121,1763707.0
2007-08-22 03:02:00,2.11125,2.11154,2.11107,2.11131,3857767.0
2007-08-22 03:03:00,2.11135,2.11142,2.10994,2.11131,13279784.0
2007-08-22 03:04:00,2.11144,2.11158,2.11126,2.11126,1023885.0
2007-08-22 03:05:00,2.11136,2.11138,2.11116,2.11128,619559.0
2007-08-22 03:06:00,2.11127,2.11127,2.11118,2.11118,4239760.0
2007-08-22 03:07:00,2.11122,2.11122,2.11102,2.11102,4802678.0
2007-08-22 03:08:00,2.11101,2.1111,2.11092,2.11092,5824783.0
2007-08-22 03:09:00,2.1108,2.1108,2.11034,2.11034,21513868.0
2007-08-22 03:10:00,2.1107,2.11086,2.11034,2.11086,3407010.0
2007-08-22 03:11:00,2.11078,2.11078,2.11054,2.11054,6918451.0
2007-08-22 03:12:00,2.11054,2.11061,2.11036,2.11055,23237737.0
2007-08-22 03:13:00,2.11058,2.11058,2.11041,2.11041,23533752.0
2007-08-22 03:14:00,2.11042,2.11072,2.11019,2.11072,2665976.0
2007-08-22 03:15:00,2.11093,2.11139,2.11093,2.1113,3137215.0
2007-08-22 03:16:00,2.11136,2.11171,2.11136,2.11171,5372575.0
2007-08-22 03:17:00,2.11175,2.11196,2.11175,2.11196,22018027.0
2007-08-22 03:18:00,2.11205,2.11226,2.11203,2.11226,4504829.0
2007-08-22 03:19:00,2.11222,2.11246,2.11222,2.11246,2480198.0
2007-08-22 03:20:00,2.11246,2.11268,2.11246,2.11262,2674905.0
2007-08-22 03:21:00,2.11257,2.11306,2.11257,2.11291,22231609.0
2007-08-22 03:22:00,2.11261,2.11263,2.11246,2.11246,26560200.0
2007-08-22 03:23:00,2.11242,2.11242,2.11214,2.11214,1833936.0
2007-08-22 03:24:00,2.11216,2.11216,2.11179,2.11185,3788769.0
2007-08-22 03:25:00,2.11185,2.11204,2.11181,2.11204,4239716.0
2007-08-22 03:26:00,2.11209,2.11209,2.11188,2.11194,12875879.0
2007-08-22 03:27:00,2.11193,2.11193,2.11165,2.11165,8593844.0
2007-08-22 03:28:00,2.11178,2.11182,2.11147,2.11176,9007207.0
2007-08-22 03:29:00,2.11175,2.11175,2.11124,2.11124,7194172.0
2007-08-22 03:30:00,2.11113,2.11128,2.11112,2.11128,1483084.0
2007-08-22 03:31:00,2.11113,2.11124,2.11076,2.11114,2534288.0
2007-08-22 03:32:00,2.11114,2.11129,2.1111,2.1111,8555618.0
2007-08-22 03:33:00,2.11109,2.11147,2.11109,2.11147,17440134.0
2007-08-22 03:34:00,2.1115,2.1115,2.11114,2.11114,11610248.0
2007-08-22 03:35:00,2.11113,2.11113,2.11083,2.11083,6398239.0
2007-08-22 03:36:00,2.11086,2.11122,2.11086,2.11112,3504990.0
2007-08-22 03:37:00,2.11142,2.11152,2.11135,2.11135,3929870.0
2007-08-22 03:38:00,2.11142,2.11156,2.1114,2.11142,3259236.0
2007-08-22 03:39:00,2.11136,2.11139,2.11127,2.11139,15204582.0
2007-08-22 03:40:00,2.11155,2.11164,2.11154,2.11157,1060781.0
2007-08-22 03:41:00,2.11151,2.11157,2.11147,2.11156,6484946.0
2007-08-22 03:42:00,2.11162,2.11176,2.1116,2.11176,9528648.0
2007-08-22 03:43:00,2.11188,2.11241,2.11188,2.11241,3007870.0
2007-08-22 03:44:00,2.11245,2.11246,2.11208,2.1124,18759356.0
2007-08-22 03:45:00,2.11235,2.11249,2.11234,2.11239,3915778.0
2007-08-22 03:46:00,2.11231,2.11231,2.11185,2.11185,7924182.0
2007-08-22 03:47:00,2.11183,2.11185,2.11176,2.11179,16213131.0
2007-08-22 03:48:00,2.11172,2.11172,2.11153,2.11153,15933573.0
2007-08-22 03:49:00,2.11153,2.11171,2.11128,2.11156,5745501.0
2007-08-22 03:50:00,2.11148,2.11161,2.11112,2.11159,5052681.0
2007-08-22 03:51:00,2.11171,2.11187,2.11158,2.11158,28320375.0
2007-08-22 03:52:00,2.11189,2.11189,2.1113,2.11156,5366821.0
2007-08-22 03:53:00,2.11164,2.11184,2.11164,2.11166,5245342.0
2007-08-22 03:54:00,2.11171,2.11171,2.11127,2.11127,25300263.0
2007-08-22 03:55:00,2.11123,2.11131,2.11108,2.11131,7201212.0
2007-08-22 03:56:00,2.11135,2.11135,2.11112,2.11127,8310037.0
2007-08-22 03:57:00,2.1113,2.11156,2.1113,2.11146,18088660.0
2007-08-22 03:58:00,2.11157,2.11187,2.11137,2.11137,14850044.0
2007-08-22 03:59:00,2.11173,2.11173,2.11162,2.11163,2191116.0
2007-08-22 04:00:00,2.11164,2.11164,2.11146,2.1115,4106581.0
2007-08-22 04:01:00,2.11147,2.11173,2.11147,2.11173,6699026.0
2007-08-22 04:02:00,2.11162,2.11162,2.1111,2.1111,6715415.0
2007-08-22 04:03:00,2.1112,2.11134,2.11107,2.11107,12997730.0
2007-08-22 04:04:00,2.11117,2.11117,2.11075,2.11079,37339972.0
2007-08-22 04:05:00,2.11094,2.11113,2.11091,2.11113,4992730.0
2007-08-22 04:06:00,2.111,2.111,2.11069,2.11073,3374062.0
2007-08-22 04:07:00,2.11091,2.11118,2.11069,2.11069,9031532.0
2007-08-22 04:08:00,2.11108,2.11108,2.11079,2.11083,1818823.0
2007-08-22 04:09:00,2.11098,2.11135,2.11091,2.11135,12487457.0
2007-08-22 04:10:00,2.11143,2.11143,2.11103,2.11117,1876042.0
2007-08-22 04:11:00,2.1112,2.1116,2.1112,2.11159,8672616.0
2007-08-22 04:12:00,2.11156,2.11163,2.11136,2.11136,1411942.0
2007-08-22 04:13:00,2.11127,2.11149,2.11105,2.11149,6140763.0
2007-08-22 04:14:00,2.11156,2.11182,2.11156,2.11169,9151926.0
2007-08-22 04:15:00,2.11162,2.11162,2.11101,2.11101,15449748.0
2007-08-22 04:16:00,2.11097,2.11097,2.11063,2.11063,494737.0
2007-08-22 04:17:00,2.11064,2.11099,2.11064,2.11086,6175528.0
2007-08-22 04:18:00,2.11102,2.11105,2.11092,2.11096,15939698.0
2007-08-22 04:19:00,2.111,2.111,2.11086,2.111,4571466.0
2007-08-22 04:20:00,2.11099,2.11099,2.11065,2.11065,2316115.0
2007-08-22 04:21:00,2.1106,2.11066,2.11056,2.1106,26541700.0
2007-08-22 04:22:00,2.11046,2.11046,2.10991,2.10991,4295565.0
2007-08-22 04:23:00,2.1098,2.1098,2.10942,2.10942,8195588.0
2007-08-22 04:24:00,2.10959,2.10995,2.10958,2.10995,9383833.0
2007-08-22 04:25:00,2.1099,2.1099,2.10956,2.10956,1730006.0
2007-08-22 04:26:00,2.10948,2.1102,2.10948,2.1102,7007592.0
2007-08-22 04:27:00,2.11026,2.11026,2.11002,2.11015,3829487.0
2007-08-22 04:28:00,2.11027,2.11027,2.10995,2.11003,14331837.0
2007-08-22 04:29:00,2.1101,2.11024,2.11009,2.11024,8040253.0
2007-08-22 04:30:00,2.11035,2.11052,2.11027,2.11037,6466626.0
2007-08-22 04:31:00,2.11044,2.11077,2.11042,2.11042,10679660.0
2007-08-22 04:32:00,2.11015,2.11029,2.11006,2.11006,7877181.0
2007-08-22 04:33:00,2.11009,2.11013,2.11001,2.11013,3136551.0
2007-08-22 04:34:00,2.11014,2.11014,2.10972,2.10972,1344297.0
2007-08-22 04:35:00,2.10973,2.10973,2.10959,2.10972,2718240.0
2007-08-22 04:36:00,2.10966,2.1099,2.10966,2.10977,19438506.0
2007-08-22 04:37:00,2.10974,2.10975,2.10954,2.10975,7468532.0
2007-08-22 04:38:00,2.1098,2.10986,2.10969,2.10973,8205157.0
2007-08-22 04:39:00,2.10973,2.10973,2.10957,2.10957,4184265.0
2007-08-22 04:40:00,2.10964,2.10964,2.10935,2.10935,19519609.0
2007-08-22 04:41:00,2.10934,2.10934,2.10895,2.10895,4677754.0
2007-08-22 04:42:00,2.10907,2.10925,2.10883,2.10923,1615931.0
2007-08-22 04:43:00,2.1093,2.10946,2.10927,2.10933,5852709.0
2007-08-22 04:44:00,2.10951,2.10968,2.10945,2.10968,12446363.0
2007-08-22 04:45:00,2.10979,2.10984,2.1097,2.1097,4375464.0
2007-08-22 04:46:00,2.10968,2.10997,2.10968,2.10997,5995454.0
2007-08-22 04:47:00,2.11018,2.11059,2.11018,2.11059,6717455.0
2007-08-22 04:48:00,2.11082,2.11099,2.11082,2.11092,6060129.0
2007-08-22 04:49:00,2.11105,2.11126,2.11105,2.11126,3198569.0
2007-08-22 04:50:00,2.1114,2.1116,2.1114,2.1116,1433107.0
2007-08-22 04:51:00,2.11147,2.11162,2.11147,2.11153,1160063.0
2007-08-22 04:52:00,2.11146,2.11174,2.11146,2.11174,3483851.0
2007-08-22 04:53:00,2.11184,2.11206,2.11184,2.11204,14577835.0
2007-08-22 04:54:00,2.11207,2.11211,2.1117,2.11194,29167688.0
2007-08-22 04:55:00,2.11199,2.11199,2.11178,2.11178,24269723.0
2007-08-22 04:56:00,2.11163,2.11163,2.11118,2.11118,4478178.0
2007-08-22 04:57:00,2.11156,2.11171,2.11151,2.11171,3864086.0
2007-08-22 04:58:00,2.11177,2.11186,2.11177,2.11186,1891328.0
2007-08-22 04:59:00,2.11183,2.11193,2.11182,2.11193,3981528.0
2007-08-22 05:00:00,2.11192,2.11204,2.11191,2.11204,2388313.0
2007-08-22 05:01:00,2.11208,2.11213,2.11181,2.11213,4268627.0
2007-08-22 05:02:00,2.11216,2.11229,2.11211,2.11229,40756305.0
2007-08-22 05:03:00,2.11229,2.11236,2.11195,2.11195,14657521.0
2007-08-22 05:04:00,2.11199,2.11214,2.11196,2.11214,4900158.0
2007-08-22 05:05:00,2.11218,2.11218,2.112,2.11208,551642.0
2007-08-22 05:06:00,2.11199,2.11218,2.1119,2.1119,2263459.0
2007-08-22 05:07:00,2.11187,2.11208,2.11184,2.11199,7496289.0
2007-08-22 05:08:00,2.11199,2.11203,2.11188,2.11188,17268732.0
2007-08-22 05:09:00,2.11199,2.11218,2.11199,2.11217,9869948.0
2007-08-22 05:10:00,2.11216,2.11237,2.1121,2.11237,10015228.0
2007-08-22 05:11:00,2.11233,2.1125,2.1122,2.1125,4324539.0
2007-08-22 05:12:00,2.11249,2.11249,2.11206,2.11206,6263654.0
2007-08-22 05:13:00,2.11205,2.11222,2.11179,2.11179,1778898.0
2007-08-22 05:14:00,2.11197,2.11221,2.11195,2.11221,2915613.0
2007-08-22 05:15:00,2.1122,2.1122,2.11204,2.11208,3760546.0
2007-08-22 05:16:00,2.11201,2.11201,2.11171,2.11171,11280319.0
2007-08-22 05:17:00,2.11174,2.11176,2.11149,2.11149,9602852.0
2007-08-22 05:18:00,2.11168,2.11168,2.11127,2.11127,3762333.0
2007-08-22 05:19:00,2.1112,2.1113,2.11119,2.11128,2382003.0
2007-08-22 05:20:00,2.11116,2.11145,2.11099,2.11145,27031989.0
2007-08-22 05:21:00,2.11158,2.11174,2.11153,2.11174,10049850.0
2007-08-22 05:22:00,2.11176,2.11176,2.11136,2.11136,5384157.0
2007-08-22 05:23:00,2.11124,2.11143,2.11119,2.11143,3983457.0
2007-08-22 05:24:00,2.1115,2.11177,2.11146,2.11177,2397104.0
2007-08-22 05:26:00,2.11198,2.11206,2.11189,2.11206,1007488.0
2007-08-22 05:27:00,2.11197,2.11197,2.11147,2.11148,976004.0
2007-08-22 05:28:00,2.11156,2.11162,2.11145,2.11162,7770538.0
2007-08-22 05:29:00,2.11168,2.11183,2.11168,2.11176,2055299.0
2007-08-22 05:30:00,2.11181,2.112,2.11171,2.112,8074904.0
2007-08-22 05:31:00,2.11206,2.11227,2.11203,2.11227,2830720.0
2007-08-22 05:32:00,2.11224,2.11224,2.11163,2.11199,7976890.0
2007-08-22 05:33:00,2.1119,2.1119,2.1117,2.11189,7255031.0
2007-08-22 05:34:00,2.11189,2.11193,2.1118,2.11193,1411763.0
2007-08-22 05:35:00,2.11199,2.11222,2.11199,2.11221,6109400.0
2007-08-22 05:36:00,2.11237,2.1125,2.11225,2.11225,4726210.0
2007-08-22 05:37:00,2.1121,2.11218,2.11179,2.11218,2002290.0
2007-08-22 05:38:00,2.11224,2.11225,2.11206,2.11206,1503083.0
2007-08-22 05:40:00,2.11192,2.11223,2.11192,2.1121,914664.0
2007-08-22 05:41:00,2.11209,2.11209,2.11192,2.11197,3871535.0
2007-08-22 05:42:00,2.11202,2.11208,2.11202,2.11207,1392763.0
2007-08-22 05:43:00,2.11187,2.11194,2.11171,2.11177,4072119.0
2007-08-22 05:44:00,2.11172,2.11172,2.11144,2.11144,1400982.0
2007-08-22 05:45:00,2.11134,2.11134,2.11104,2.11104,3851529.0
2007-08-22 05:46:00,2.111,2.11107,2.11097,2.11107,12962258.0
2007-08-22 05:47:00,2.11105,2.11105,2.11079,2.11103,3040642.0
2007-08-22 05:48:00,2.11094,2.1111,2.11094,2.111,10006666.0
2007-08-22 05:49:00,2.11099,2.11124,2.11097,2.11124,3140239.0
2007-08-22 05:50:00,2.11128,2.11128,2.11109,2.11114,7958774.0
2007-08-22 05:51:00,2.11127,2.11133,2.11118,2.11132,28294455.0
2007-08-22 05:52:00,2.11119,2.11127,2.11097,2.11097,17924623.0
2007-08-22 05:53:00,2.11091,2.11091,2.11068,2.11068,9208842.0
2007-08-22 05:54:00,2.11071,2.11075,2.11057,2.11075,2812339.0
2007-08-22 05:55:00,2.11063,2.11094,2.11063,2.11075,2963953.0
2007-08-22 05:56:00,2.11086,2.11086,2.11066,2.11071,15851396.0
2007-08-22 05:57:00,2.11081,2.11098,2.11081,2.11098,16709975.0
2007-08-22 05:58:00,2.11092,2.11092,2.11073,2.11087,4117276.0
2007-08-22 05:59:00,2.11085,2.11121,2.11085,2.11121,5035593.0
2007-08-22 06:00:00,2.11109,2.11109,2.1107,2.11076,4072736.0
2007-08-22 06:01:00,2.11078,2.11091,2.1107,2.11087,3969291.0
2007-08-22 06:02:00,2.11092,2.111,2.11089,2.11089,1539667.0
2007-08-22 06:04:00,2.11093,2.11112,2.11083,2.11112,26937989.0
2007-08-22 06:05:00,2.11109,2.11114,2.11093,2.11114,2952396.0
2007-08-22 06:06:00,2.1111,2.11117,2.11103,2.11103,8523129.0
2007-08-22 06:07:00,2.11113,2.11128,2.11113,2.11117,17651262.0
2007-08-22 06:08:00,2.11124,2.11124,2.11094,2.11094,2768934.0
2007-08-22 06:09:00,2.11106,2.11114,2.11093,2.11101,13368064.0
2007-08-22 06:10:00,2.11088,2.11088,2.11041,2.11073,5747103.0
2007-08-22 06:11:00,2.11084,2.11102,2.11082,2.11097,3125319.0
2007-08-22 06:12:00,2.11099,2.11099,2.11087,2.11095,2879997.0
2007-08-22 06:13:00,2.11094,2.11094,2.1106,2.1106,2157745.0
2007-08-22 06:14:00,2.11046,2.11046,2.11029,2.11029,19241998.0
2007-08-22 06:15:00,2.11044,2.1105,2.11044,2.11049,15133744.0
2007-08-22 06:16:00,2.11057,2.11057,2.11011,2.11052,11289920.0
2007-08-22 06:17:00,2.1105,2.11057,2.1105,2.11057,15272294.0
2007-08-22 06:18:00,2.11071,2.11077,2.11053,2.11053,7255811.0
2007-08-22 06:19:00,2.11058,2.11059,2.11055,2.11057,4039128.0
2007-08-22 06:20:00,2.11054,2.11054,2.11041,2.11053,4326033.0
2007-08-22 06:21:00,2.11039,2.11055,2.11017,2.11053,3623911.0
2007-08-22 06:22:00,2.11055,2.11055,2.11025,2.11025,3788726.0
2007-08-22 06:23:00,2.11023,2.11023,2.10979,2.11011,6553991.0
2007-08-22 06:24:00,2.11019,2.11031,2.11015,2.11029,11530234.0
2007-08-22 06:25:00,2.11031,2.11035,2.11015,2.11025,3833621.0
2007-08-22 06:26:00,2.11033,2.11047,2.11018,2.11018,6889666.0
2007-08-22 06:27:00,2.11022,2.11041,2.11022,2.11041,6876546.0
2007-08-22 06:28:00,2.11042,2.11042,2.11026,2.11028,14330749.0
2007-08-22 06:29:00,2.11027,2.1103,2.11008,2.11008,7657704.0
2007-08-22 06:30:00,2.10994,2.11005,2.10961,2.10961,8034460.0
2007-08-22 06:31:00,2.10966,2.11017,2.10966,2.11017,8826012.0
2007-08-22 06:32:00,2.11006,2.11006,2.10982,2.10992,5591671.0
2007-08-22 06:33:00,2.10982,2.11003,2.10969,2.10969,4545998.0
2007-08-22 06:34:00,2.10955,2.10999,2.10952,2.10999,7061230.0
2007-08-22 06:35:00,2.11,2.1101,2.10979,2.10979,3758478.0
2007-08-22 06:36:00,2.10987,2.11011,2.10979,2.10981,5115192.0
2007-08-22 06:37:00,2.10981,2.10986,2.10955,2.10955,13388029.0
2007-08-22 06:38:00,2.10964,2.10964,2.10951,2.10951,3350389.0
2007-08-22 06:39:00,2.10948,2.10948,2.10925,2.10925,2158691.0
2007-08-22 06:40:00,2.10915,2.10924,2.10905,2.10905,2789663.0
2007-08-22 06:41:00,2.10914,2.10927,2.10914,2.10923,3295849.0
2007-08-22 06:42:00,2.10935,2.10949,2.1093,2.1093,8676165.0
2007-08-22 06:43:00,2.10943,2.10951,2.10934,2.10951,4338085.0
2007-08-22 06:44:00,2.10945,2.10957,2.10938,2.1095,4079812.0
2007-08-22 06:45:00,2.10939,2.10939,2.10917,2.10929,4109739.0
2007-08-22 06:46:00,2.10933,2.10939,2.10927,2.10936,23157401.0
2007-08-22 06:47:00,2.10928,2.10928,2.10894,2.10894,3063739.0
2007-08-22 06:48:00,2.10892,2.10892,2.1086,2.1086,8929495.0
2007-08-22 06:49:00,2.10833,2.1087,2.10833,2.10847,4220925.0
2007-08-22 06:50:00,2.10852,2.10852,2.10825,2.10825,29386975.0
2007-08-22 06:51:00,2.10822,2.10822,2.10656,2.10656,6010088.0
2007-08-22 06:52:00,2.10809,2.10825,2.10808,2.10819,6594739.0
2007-08-22 06:53:00,2.10822,2.10837,2.10814,2.10837,4834513.0
2007-08-22 06:54:00,2.10839,2.10856,2.10834,2.10846,8928837.0
2007-08-22 06:55:00,2.1085,2.1085,2.10827,2.10847,4488032.0
2007-08-22 06:56:00,2.10833,2.10858,2.10802,2.10858,2517985.0
2007-08-22 06:57:00,2.10874,2.10885,2.10874,2.10882,2026186.0
2007-08-22 06:58:00,2.1088,2.10908,2.1088,2.10907,3930342.0
2007-08-22 06:59:00,2.10919,2.10956,2.10919,2.10949,4198969.0
2007-08-22 07:00:00,2.10957,2.10964,2.10941,2.10943,9536869.0
2007-08-22 07:01:00,2.10937,2.10956,2.10937,2.10956,6080483.0
2007-08-22 07:02:00,2.10964,2.10991,2.10964,2.10984,4527164.0
2007-08-22 07:03:00,2.11,2.1103,2.11,2.1103,15336323.0
2007-08-22 07:04:00,2.1104,2.11069,2.11037,2.11069,1961409.0
2007-08-22 07:05:00,2.11077,2.11081,2.1106,2.11081,751326.0
2007-08-22 07:06:00,2.11082,2.11104,2.11078,2.11104,10669032.0
2007-08-22 07:07:00,2.11108,2.11118,2.11099,2.11112,9552869.0
2007-08-22 07:08:00,2.11084,2.11088,2.11054,2.11057,9459118.0
2007-08-22 07:09:00,2.11063,2.11124,2.11063,2.11114,4767849.0
2007-08-22 07:10:00,2.11104,2.11104,2.1109,2.1109,7011175.0
2007-08-22 07:11:00,2.11076,2.11076,2.11042,2.11052,3157932.0
2007-08-22 07:12:00,2.11053,2.11075,2.11053,2.11075,12407100.0
2007-08-22 07:13:00,2.11074,2.11083,2.11064,2.11064,10951150.0
2007-08-22 07:14:00,2.11063,2.11083,2.11056,2.11083,23958528.0
2007-08-22 07:15:00,2.11086,2.11112,2.11086,2.11112,3691696.0
2007-08-22 07:16:00,2.11127,2.11137,2.11124,2.11124,15596709.0
2007-08-22 07:17:00,2.11095,2.11095,2.11054,2.11075,1763193.0
2007-08-22 07:18:00,2.11087,2.11103,2.11087,2.11096,12685308.0
2007-08-22 07:19:00,2.11076,2.11076,2.11059,2.11059,7986117.0
2007-08-22 07:20:00,2.11057,2.11057,2.11015,2.11015,5999442.0
2007-08-22 07:21:00,2.1103,2.1103,2.11003,2.11003,5054035.0
2007-08-22 07:22:00,2.11008,2.11008,2.10974,2.10976,2973931.0
2007-08-22 07:23:00,2.10972,2.10972,2.10946,2.10946,6201675.0
2007-08-22 07:24:00,2.10951,2.10951,2.10931,2.10933,1897833.0
2007-08-22 07:25:00,2.10915,2.10923,2.10902,2.10902,2976788.0
2007-08-22 07:26:00,2.10904,2.10904,2.10882,2.10882,7954041.0
2007-08-22 07:27:00,2.10877,2.10879,2.10857,2.10857,4833372.0
2007-08-22 07:28:00,2.10861,2.10861,2.10836,2.10836,8124894.0
2007-08-22 07:29:00,2.10819,2.10828,2.10807,2.10811,2829798.0
2007-08-22 07:30:00,2.10805,2.10805,2.10784,2.10784,5113270.0
2007-08-22 07:31:00,2.10784,2.10785,2.1076,2.10776,14767118.0
2007-08-22 07:32:00,2.10789,2.10825,2.10789,2.10825,9704602.0
2007-08-22 07:33:00,2.10832,2.10845,2.10829,2.10829,7225198.0
2007-08-22 07:34:00,2.10825,2.10825,2.10789,2.10789,3138094.0
2007-08-22 07:35:00,2.10784,2.10784,2.10768,2.10768,5415625.0
2007-08-22 07:36:00,2.10778,2.10779,2.10757,2.10775,6900647.0
2007-08-22 07:37:00,2.10789,2.10794,2.10775,2.10794,4988478.0
2007-08-22 07:38:00,2.10789,2.1081,2.10772,2.1081,8047941.0
2007-08-22 07:39:00,2.10792,2.10812,2.10788,2.10788,1399840.0
2007-08-22 07:40:00,2.10796,2.10796,2.10782,2.10789,9970562.0
2007-08-22 07:41:00,2.10771,2.10771,2.10732,2.10769,4166292.0
2007-08-22 07:42:00,2.10774,2.10783,2.10774,2.10775,6256377.0
2007-08-22 07:43:00,2.10768,2.10774,2.10748,2.10748,26744145.0
2007-08-22 07:44:00,2.10741,2.10784,2.1074,2.10784,631901.0
2007-08-22 07:45:00,2.10783,2.10784,2.10776,2.10776,2692102.0
2007-08-22 07:46:00,2.10778,2.10802,2.10778,2.10794,4710585.0
2007-08-22 07:47:00,2.10802,2.10814,2.10796,2.1081,15875556.0
2007-08-22 07:48:00,2.10813,2.10838,2.10813,2.10838,2851855.0
2007-08-22 07:49:00,2.1083,2.1083,2.10806,2.10806,1780771.0
2007-08-22 07:50:00,2.10804,2.10804,2.10765,2.10765,5712762.0
2007-08-22 07:51:00,2.10769,2.10792,2.10767,2.10792,7564777.0
2007-08-22 07:52:00,2.10791,2.10791,2.10761,2.10766,9904049.0
2007-08-22 07:53:00,2.10768,2.10776,2.10754,2.10776,3090735.0
2007-08-22 07:54:00,2.10781,2.10785,2.10774,2.10785,2252698.0
2007-08-22 07:55:00,2.10775,2.10776,2.10757,2.10757,2525434.0
2007-08-22 07:56:00,2.10757,2.10757,2.10732,2.10732,7970999.0
2007-08-22 07:57:00,2.10719,2.10731,2.10709,2.10731,17040069.0
2007-08-22 07:58:00,2.10736,2.10749,2.10735,2.10742,8482590.0
2007-08-22 07:59:00,2.10749,2.10776,2.10749,2.10776,8397208.0
2007-08-22 08:00:00,2.10783,2.10783,2.10768,2.1077,3544773.0
2007-08-22 08:01:00,2.10794,2.10811,2.10793,2.10799,5201247.0
2007-08-22 08:02:00,2.10795,2.10795,2.10742,2.10742,2112033.0
2007-08-22 08:03:00,2.10741,2.10741,2.10725,2.10739,41631785.0
2007-08-22 08:04:00,2.1074,2.10741,2.10722,2.10741,17175919.0
2007-08-22 08:05:00,2.10748,2.10756,2.10741,2.10744,27046774.0
2007-08-22 08:06:00,2.1075,2.1076,2.1075,2.10756,3028695.0
2007-08-22 08:07:00,2.1076,2.1076,2.10729,2.10729,10200445.0
2007-08-22 08:08:00,2.10715,2.10715,2.10688,2.10691,11037602.0
2007-08-22 08:09:00,2.10688,2.10689,2.10669,2.10669,2715041.0
2007-08-22 08:10:00,2.10656,2.10679,2.10643,2.10679,4361295.0
2007-08-22 08:11:00,2.10671,2.10671,2.10606,2.10606,2553600.0
2007-08-22 08:12:00,2.10574,2.10626,2.10557,2.10626,13771436.0
2007-08-22 08:13:00,2.10625,2.10655,2.10603,2.10655,13021588.0
2007-08-22 08:14:00,2.10668,2.10698,2.10662,2.10698,3659423.0
2007-08-22 08:15:00,2.10696,2.10696,2.10682,2.10682,24298296.0
2007-08-22 08:16:00,2.1067,2.1067,2.10619,2.10619,16283686.0
2007-08-22 08:17:00,2.10629,2.10667,2.10629,2.10639,5883224.0
2007-08-22 08:18:00,2.10639,2.10656,2.10639,2.10646,17686602.0
2007-08-22 08:19:00,2.10649,2.10649,2.10599,2.10599,12840577.0
2007-08-22 08:20:00,2.10592,2.10592,2.10572,2.10572,11077409.0
2007-08-22 08:21:00,2.10565,2.10565,2.10551,2.10554,2312254.0
2007-08-22 08:22:00,2.10582,2.10622,2.10582,2.10622,2742634.0
2007-08-22 08:23:00,2.10627,2.10646,2.10627,2.1063,3000181.0
2007-08-22 08:24:00,2.10618,2.10618,2.10585,2.10587,2703917.0
2007-08-22 08:25:00,2.10585,2.10586,2.10568,2.10568,3103325.0
2007-08-22 08:26:00,2.10579,2.10592,2.10556,2.10592,13203691.0
2007-08-22 08:27:00,2.10605,2.10625,2.10605,2.10618,6341219.0
2007-08-22 08:28:00,2.10616,2.10616,2.10601,2.10604,11720916.0
2007-08-22 08:29:00,2.10622,2.10651,2.10622,2.10637,24850842.0
2007-08-22 08:30:00,2.10651,2.10686,2.10651,2.10686,26399776.0
2007-08-22 08:31:00,2.10684,2.10711,2.10682,2.10682,5430327.0
2007-08-22 08:32:00,2.10656,2.10687,2.1064,2.10657,12994846.0
2007-08-22 08:33:00,2.10663,2.10705,2.10663,2.10705,6240500.0
2007-08-22 08:34:00,2.10706,2.10752,2.1069,2.10752,11193330.0
2007-08-22 08:35:00,2.10751,2.10751,2.10734,2.10734,15480491.0
2007-08-22 08:36:00,2.10733,2.10733,2.10691,2.10712,14986260.0
2007-08-22 08:37:00,2.10692,2.10709,2.10691,2.10691,5637404.0
2007-08-22 08:38:00,2.10688,2.10688,2.1067,2.1067,4733641.0
2007-08-22 08:39:00,2.1067,2.1067,2.10644,2.10644,3674187.0
2007-08-22 08:40:00,2.1064,2.1064,2.10622,2.10622,6592749.0
2007-08-22 08:41:00,2.10606,2.10616,2.10561,2.10595,4335076.0
2007-08-22 08:42:00,2.10587,2.10587,2.10554,2.10555,9254157.0
2007-08-22 08:43:00,2.10561,2.10578,2.10559,2.10578,6047211.0
2007-08-22 08:44:00,2.10564,2.10592,2.10563,2.10592,11859983.0
2007-08-22 08:45:00,2.10575,2.10575,2.10536,2.10536,7483031.0
2007-08-22 08:46:00,2.10528,2.10528,2.10497,2.10497,1919829.0
2007-08-22 08:47:00,2.10502,2.10509,2.10493,2.10493,8359934.0
2007-08-22 08:48:00,2.10488,2.10488,2.1047,2.10474,7969189.0
2007-08-22 08:49:00,2.10454,2.10476,2.10449,2.10476,1797569.0
2007-08-22 08:50:00,2.1049,2.10525,2.10489,2.10525,5450142.0
2007-08-22 08:51:00,2.1055,2.10584,2.10539,2.10584,10954779.0
2007-08-22 08:52:00,2.1057,2.10574,2.10551,2.10574,9186183.0
2007-08-22 08:53:00,2.10593,2.10634,2.10593,2.10626,8739928.0
2007-08-22 08:54:00,2.10639,2.10639,2.10611,2.10611,9415155.0
2007-08-22 08:55:00,2.10628,2.10654,2.10628,2.10654,4512283.0
2007-08-22 08:56:00,2.10655,2.10675,2.10655,2.10667,2295407.0
2007-08-22 08:57:00,2.10684,2.10702,2.10681,2.10702,2761494.0
2007-08-22 08:58:00,2.10706,2.10707,2.10647,2.10647,16141630.0
2007-08-22 08:59:00,2.10632,2.10649,2.1061,2.1061,2230842.0
2007-08-22 09:00:00,2.10596,2.10596,2.10563,2.10591,4309712.0
2007-08-22 09:01:00,2.10581,2.10581,2.10551,2.10556,3815329.0
2007-08-22 09:02:00,2.10537,2.1055,2.10527,2.10539,13248743.0
2007-08-22 09:03:00,2.10517,2.10519,2.10504,2.10514,1587055.0
2007-08-22 09:04:00,2.10532,2.10544,2.10505,2.10544,7472286.0
2007-08-22 09:05:00,2.10566,2.10599,2.10566,2.10592,4751868.0
2007-08-22 09:06:00,2.10587,2.10596,2.10558,2.10558,2374729.0
2007-08-22 09:07:00,2.10543,2.10543,2.1052,2.10533,5350649.0
2007-08-22 09:08:00,2.10549,2.10582,2.10549,2.1057,4515410.0
2007-08-22 09:09:00,2.10567,2.10568,2.10542,2.10542,17408751.0
2007-08-22 09:10:00,2.10546,2.10593,2.10546,2.10593,15746482.0
2007-08-22 09:11:00,2.10607,2.10607,2.10584,2.10584,6634381.0
2007-08-22 09:12:00,2.10582,2.10583,2.10569,2.10583,9715472.0
2007-08-22 09:13:00,2.10594,2.10625,2.10594,2.10625,1950658.0
2007-08-22 09:14:00,2.10634,2.10657,2.10609,2.10657,6839978.0
2007-08-22 09:15:00,2.10664,2.10683,2.10656,2.10683,6366213.0
2007-08-22 09:16:00,2.10681,2.10681,2.10661,2.10661,3606029.0
2007-08-22 09:17:00,2.10654,2.10654,2.10612,2.10616,6172779.0
2007-08-22 09:18:00,2.10623,2.10623,2.1061,2.1062,7410420.0
2007-08-22 09:19:00,2.10615,2.10653,2.10615,2.10653,2362218.0
2007-08-22 09:20:00,2.10653,2.10661,2.10646,2.10646,4145487.0
2007-08-22 09:21:00,2.10643,2.10672,2.10643,2.10659,2267133.0
2007-08-22 09:22:00,2.10673,2.10781,2.10661,2.10781,3203378.0
2007-08-22 09:23:00,2.10782,2.10788,2.10745,2.10745,4904638.0
2007-08-22 09:24:00,2.1075,2.1077,2.1075,2.10756,17331389.0
2007-08-22 09:25:00,2.10762,2.10796,2.10762,2.10796,11998663.0
2007-08-22 09:26:00,2.10788,2.10799,2.10776,2.10795,1602054.0
2007-08-22 09:27:00,2.10819,2.10833,2.10819,2.10831,5571299.0
2007-08-22 09:28:00,2.10819,2.10819,2.10788,2.10794,2336971.0
2007-08-22 09:29:00,2.1079,2.1079,2.10774,2.10776,3516700.0
2007-08-22 09:30:00,2.10768,2.1077,2.10731,2.10737,4737415.0
2007-08-22 09:31:00,2.10735,2.10735,2.10717,2.10717,12591851.0
2007-08-22 09:32:00,2.10728,2.10736,2.10722,2.10722,16912749.0
2007-08-22 09:33:00,2.10711,2.10712,2.10671,2.10712,4268070.0
2007-08-22 09:34:00,2.10716,2.10718,2.10705,2.10713,4849629.0
2007-08-22 09:35:00,2.10694,2.1072,2.10694,2.10716,4461856.0
2007-08-22 09:36:00,2.10717,2.10717,2.10698,2.10699,8213270.0
2007-08-22 09:37:00,2.10704,2.10724,2.10703,2.10724,9403431.0
2007-08-22 09:38:00,2.10723,2.1073,2.107,2.107,16076268.0
2007-08-22 09:39:00,2.10687,2.10687,2.10651,2.10654,21715855.0
2007-08-22 09:40:00,2.10637,2.10643,2.10603,2.10603,43077683.0
2007-08-22 09:41:00,2.10606,2.10611,2.10587,2.10603,21587072.0
2007-08-22 09:42:00,2.10625,2.10631,2.10619,2.1063,15986831.0
2007-08-22 09:43:00,2.10628,2.10631,2.10599,2.1061,2115152.0
2007-08-22 09:44:00,2.10616,2.10631,2.10615,2.10615,14314355.0
2007-08-22 09:45:00,2.10611,2.10632,2.10605,2.10632,3022654.0
2007-08-22 09:46:00,2.10635,2.10635,2.10593,2.10612,2134845.0
2007-08-22 09:47:00,2.10615,2.10634,2.10615,2.10632,3195734.0
2007-08-22 09:48:00,2.10641,2.10647,2.1061,2.10618,6160645.0
2007-08-22 09:49:00,2.10619,2.10619,2.10603,2.10603,651464.0
2007-08-22 09:50:00,2.10607,2.10632,2.10607,2.10611,11496618.0
2007-08-22 09:51:00,2.10607,2.10637,2.10589,2.10637,13580192.0
2007-08-22 09:52:00,2.10655,2.10675,2.10655,2.10672,4464707.0
2007-08-22 09:53:00,2.10677,2.10706,2.10675,2.10706,2808437.0
2007-08-22 09:54:00,2.10703,2.10703,2.10673,2.10673,8935019.0
2007-08-22 09:55:00,2.10677,2.10702,2.10663,2.10686,10803965.0
2007-08-22 09:56:00,2.10681,2.10681,2.10655,2.10655,7610950.0
2007-08-22 09:57:00,2.10656,2.10679,2.10656,2.10679,4229108.0
2007-08-22 09:58:00,2.10677,2.10696,2.10677,2.10695,4992914.0
2007-08-22 09:59:00,2.10699,2.10726,2.10694,2.10694,2175781.0
2007-08-22 10:00:00,2.10695,2.10695,2.10631,2.10631,45589873.0
2007-08-22 10:01:00,2.10616,2.10616,2.10575,2.10606,7581663.0
2007-08-22 10:02:00,2.10616,2.10681,2.10616,2.10681,6901306.0
2007-08-22 10:03:00,2.10678,2.1069,2.10647,2.10661,23417025.0
2007-08-22 10:04:00,2.10658,2.10658,2.10622,2.10622,970808.0
2007-08-22 10:05:00,2.1062,2.10636,2.10587,2.10636,8539466.0
2007-08-22 10:06:00,2.10639,2.10639,2.10615,2.10637,7292097.0
2007-08-22 10:07:00,2.10646,2.10646,2.10584,2.10601,6563646.0
2007-08-22 10:08:00,2.10602,2.10654,2.106,2.10654,1914571.0
2007-08-22 10:09:00,2.10652,2.10652,2.10611,2.10611,11349517.0
2007-08-22 10:10:00,2.10611,2.10613,2.10598,2.10613,21446073.0
2007-08-22 10:11:00,2.10617,2.10626,2.10612,2.10612,11392552.0
2007-08-22 10:12:00,2.10619,2.10628,2.1061,2.10612,9446692.0
2007-08-22 10:13:00,2.10608,2.10614,2.10603,2.10614,7444131.0
2007-08-22 10:14:00,2.10618,2.10634,2.10618,2.10618,944730.0
2007-08-22 10:15:00,2.10621,2.1063,2.10617,2.1063,2985644.0
2007-08-22 10:16:00,2.10632,2.10651,2.10628,2.10644,2416679.0
2007-08-22 10:17:00,2.1065,2.10666,2.1065,2.10652,10770190.0
2007-08-22 10:18:00,2.10638,2.1064,2.10624,2.10628,5385122.0
2007-08-22 10:19:00,2.10634,2.10642,2.10634,2.10642,1917160.0
2007-08-22 10:20:00,2.10642,2.10648,2.10627,2.10647,1444683.0
2007-08-22 10:21:00,2.10642,2.10661,2.10642,2.10654,3692684.0
2007-08-22 10:22:00,2.10658,2.1067,2.10651,2.10651,2054565.0
2007-08-22 10:23:00,2.10639,2.10639,2.10604,2.10604,2571686.0
2007-08-22 10:24:00,2.10583,2.10583,2.10563,2.10572,5813076.0
2007-08-22 10:25:00,2.1058,2.10581,2.10557,2.10574,1263899.0
2007-08-22 10:26:00,2.10568,2.10568,2.10541,2.10542,3567921.0
2007-08-22 10:27:00,2.10537,2.10538,2.10508,2.10508,2658053.0
2007-08-22 10:28:00,2.10508,2.10532,2.10505,2.10532,4745262.0
2007-08-22 10:29:00,2.1052,2.10521,2.10492,2.10521,2700487.0
2007-08-22 10:30:00,2.10523,2.10532,2.10506,2.10532,8712491.0
2007-08-22 10:31:00,2.10551,2.10581,2.10551,2.10581,13554674.0
2007-08-22 10:32:00,2.10588,2.10611,2.10588,2.10611,9807525.0
2007-08-22 10:33:00,2.1062,2.10633,2.10603,2.10633,4479956.0
2007-08-22 10:34:00,2.10627,2.1064,2.10627,2.1064,7673436.0
2007-08-22 10:35:00,2.10645,2.10745,2.10645,2.10745,10374782.0
2007-08-22 10:36:00,2.10762,2.10783,2.10744,2.10751,14801167.0
2007-08-22 10:37:00,2.10767,2.10817,2.10767,2.10817,4373326.0
2007-08-22 10:38:00,2.10828,2.10849,2.10826,2.10849,2731986.0
2007-08-22 10:39:00,2.10858,2.10858,2.10827,2.10827,14068534.0
2007-08-22 10:40:00,2.10822,2.10832,2.10822,2.10825,3037328.0
2007-08-22 10:41:00,2.10818,2.10823,2.1081,2.10814,3853660.0
2007-08-22 10:42:00,2.10826,2.10846,2.10826,2.10844,1917138.0
2007-08-22 10:43:00,2.1084,2.1086,2.1084,2.10845,3337582.0
2007-08-22 10:44:00,2.10833,2.10833,2.10794,2.10797,4754096.0
2007-08-22 10:45:00,2.10784,2.10792,2.10768,2.10768,12779083.0
2007-08-22 10:46:00,2.10768,2.10768,2.10741,2.1075,2494520.0
2007-08-22 10:47:00,2.10741,2.10742,2.10722,2.10722,18573169.0
2007-08-22 10:48:00,2.10721,2.10721,2.10687,2.10697,13337725.0
2007-08-22 10:49:00,2.10694,2.10694,2.1066,2.1066,2213013.0
2007-08-22 10:50:00,2.1065,2.1066,2.10646,2.10646,9423771.0
2007-08-22 10:51:00,2.10636,2.10636,2.10597,2.10608,1367312.0
2007-08-22 10:52:00,2.10608,2.10611,2.10589,2.1059,1240598.0
2007-08-22 10:53:00,2.10589,2.10589,2.10554,2.10554,13773916.0
2007-08-22 10:54:00,2.10553,2.10553,2.10508,2.10508,6381895.0
2007-08-22 10:55:00,2.10513,2.10526,2.10506,2.10526,5002963.0
2007-08-22 10:56:00,2.10527,2.10558,2.10518,2.10551,20331673.0
2007-08-22 10:57:00,2.10562,2.10582,2.10555,2.10582,878774.0
2007-08-22 10:58:00,2.10582,2.10612,2.10582,2.10612,18823194.0
2007-08-22 10:59:00,2.10616,2.10646,2.10603,2.10646,17190437.0
2007-08-22 11:00:00,2.10653,2.10679,2.10649,2.10679,15081259.0
2007-08-22 11:01:00,2.10672,2.10702,2.10672,2.107,12359811.0
2007-08-22 11:02:00,2.10673,2.10733,2.10673,2.10733,1750898.0
2007-08-22 11:03:00,2.10735,2.10756,2.10735,2.10755,2592917.0
2007-08-22 11:04:00,2.10761,2.10775,2.10752,2.10773,4477050.0
2007-08-22 11:05:00,2.10784,2.10804,2.10784,2.10793,2590370.0
2007-08-22 11:06:00,2.1077,2.10795,2.1077,2.10795,2925371.0
2007-08-22 11:07:00,2.10789,2.10789,2.10596,2.10596,3141485.0
2007-08-22 11:08:00,2.10744,2.10748,2.10737,2.10737,4241232.0
2007-08-22 11:09:00,2.10729,2.10729,2.10697,2.10697,12834906.0
2007-08-22 11:10:00,2.10677,2.10677,2.10659,2.1067,9211319.0
2007-08-22 11:11:00,2.10677,2.10691,2.10647,2.10647,18893896.0
2007-08-22 11:12:00,2.10691,2.10691,2.10669,2.10674,4388182.0
2007-08-22 11:13:00,2.10673,2.10677,2.10655,2.10655,16052193.0
2007-08-22 11:14:00,2.10669,2.10688,2.10658,2.10674,1733942.0
2007-08-22 11:15:00,2.10671,2.10683,2.10671,2.10674,16693658.0
2007-08-22 11:16:00,2.10656,2.10664,2.10647,2.10647,1572355.0
2007-08-22 11:17:00,2.10635,2.10635,2.10557,2.1056,11831567.0
2007-08-22 11:18:00,2.10553,2.10553,2.10526,2.10527,6162364.0
2007-08-22 11:19:00,2.10521,2.10521,2.10466,2.10466,3326729.0
2007-08-22 11:20:00,2.10466,2.10475,2.10455,2.10475,5358634.0
2007-08-22 11:21:00,2.1047,2.1047,2.10438,2.10445,2989238.0
2007-08-22 11:22:00,2.1045,2.10466,2.10445,2.10466,1998405.0
2007-08-22 11:23:00,2.10492,2.10514,2.10492,2.10497,5964602.0
2007-08-22 11:24:00,2.10493,2.10531,2.10493,2.10531,8024230.0
2007-08-22 11:25:00,2.10531,2.10531,2.10508,2.10514,6774494.0
2007-08-22 11:26:00,2.10514,2.10548,2.10514,2.10548,1698505.0
2007-08-22 11:27:00,2.10548,2.10559,2.10548,2.10554,8599448.0
2007-08-22 11:28:00,2.10567,2.10575,2.10564,2.10572,1556431.0
2007-08-22 11:29:00,2.10565,2.10565,2.10525,2.10525,1991604.0
2007-08-22 11:30:00,2.10527,2.1055,2.10527,2.10538,24540164.0
2007-08-22 11:31:00,2.10536,2.10543,2.10524,2.10524,14549470.0
2007-08-22 11:32:00,2.1052,2.10535,2.10511,2.10511,5475340.0
2007-08-22 11:33:00,2.10522,2.10544,2.1052,2.10544,13265437.0
2007-08-22 11:34:00,2.10553,2.10598,2.10553,2.10598,4020880.0
2007-08-22 11:35:00,2.10544,2.10597,2.10544,2.1058,2072478.0
2007-08-22 11:36:00,2.10583,2.10587,2.10577,2.10577,8834494.0
2007-08-22 11:37:00,2.10576,2.10592,2.10569,2.10592,10710406.0
2007-08-22 11:38:00,2.10594,2.10594,2.1055,2.10577,12102997.0
2007-08-22 11:39:00,2.10576,2.10588,2.10569,2.10588,3935687.0
2007-08-22 11:40:00,2.10574,2.10574,2.10526,2.10526,11662510.0
2007-08-22 11:41:00,2.10517,2.10517,2.10457,2.10457,5421443.0
2007-08-22 11:42:00,2.10447,2.10449,2.10427,2.10427,4490235.0
2007-08-22 11:43:00,2.10438,2.10449,2.1042,2.10449,3878541.0
2007-08-22 11:44:00,2.10449,2.10449,2.10402,2.10429,9096484.0
2007-08-22 11:45:00,2.10427,2.10428,2.10414,2.10414,1339257.0
2007-08-22 11:46:00,2.10405,2.10405,2.10351,2.10375,3378014.0
2007-08-22 11:47:00,2.10399,2.10443,2.10399,2.10443,24928654.0
2007-08-22 11:48:00,2.10459,2.10459,2.10435,2.10436,1064401.0
2007-08-22 11:49:00,2.10424,2.10436,2.10416,2.10416,4940033.0
2007-08-22 11:50:00,2.10399,2.1041,2.10383,2.1041,2695509.0
2007-08-22 11:51:00,2.10416,2.10416,2.10389,2.10392,14664777.0
2007-08-22 11:52:00,2.10405,2.10432,2.10405,2.10419,4415132.0
2007-08-22 11:53:00,2.10436,2.10453,2.10421,2.10444,9185834.0
2007-08-22 11:54:00,2.1047,2.10476,2.10311,2.10445,9240047.0
2007-08-22 11:55:00,2.10431,2.1045,2.10431,2.1044,9801784.0
2007-08-22 11:56:00,2.10429,2.10429,2.10405,2.10419,7185852.0
2007-08-22 11:57:00,2.10408,2.10408,2.10379,2.10379,2096580.0
2007-08-22 11:58:00,2.10382,2.10382,2.10337,2.10341,746360.0
2007-08-22 11:59:00,2.10324,2.10324,2.10258,2.10258,4318707.0
2007-08-22 12:00:00,2.10245,2.10291,2.10228,2.10291,987078.0
2007-08-22 12:01:00,2.10295,2.10341,2.10295,2.10321,8293530.0
2007-08-22 12:02:00,2.10313,2.10313,2.10289,2.10295,12453717.0
2007-08-22 12:03:00,2.10297,2.10321,2.10295,2.10295,8150030.0
2007-08-22 12:04:00,2.10285,2.10285,2.10265,2.10277,5082962.0
2007-08-22 12:05:00,2.10274,2.10297,2.10265,2.10293,3574265.0
2007-08-22 12:06:00,2.10305,2.10332,2.10303,2.10332,27283722.0
2007-08-22 12:07:00,2.10351,2.10402,2.10351,2.10402,6521797.0
2007-08-22 12:08:00,2.10406,2.10469,2.10406,2.10469,21922691.0
2007-08-22 12:09:00,2.10477,2.10478,2.10463,2.10464,1779422.0
2007-08-22 12:10:00,2.10472,2.10494,2.10452,2.10487,9065847.0
2007-08-22 12:11:00,2.10486,2.10493,2.10469,2.10481,3263922.0
2007-08-22 12:12:00,2.10493,2.10493,2.10418,2.10434,2098965.0
2007-08-22 12:13:00,2.10441,2.10441,2.10406,2.10406,19300610.0
2007-08-22 12:14:00,2.10414,2.10421,2.1041,2.10417,6975505.0
2007-08-22 12:15:00,2.1041,2.1041,2.10384,2.10386,19094599.0
2007-08-22 12:16:00,2.10365,2.10411,2.10365,2.10394,5910486.0
2007-08-22 12:17:00,2.1039,2.10404,2.1039,2.10399,15451603.0
2007-08-22 12:18:00,2.10388,2.10412,2.10388,2.10412,2194465.0
2007-08-22 12:19:00,2.10412,2.10437,2.10411,2.10433,2584387.0
2007-08-22 12:20:00,2.10442,2.10444,2.10437,2.10437,1386183.0
2007-08-22 12:21:00,2.10429,2.10429,2.10413,2.10425,2715708.0
2007-08-22 12:22:00,2.10423,2.10466,2.10423,2.10466,1312153.0
2007-08-22 12:23:00,2.10475,2.10476,2.10463,2.10463,8737352.0
2007-08-22 12:24:00,2.10459,2.10473,2.10458,2.10473,7117693.0
2007-08-22 12:25:00,2.10481,2.10487,2.10461,2.10466,13234653.0
2007-08-22 12:26:00,2.10465,2.10481,2.10462,2.10481,3000470.0
2007-08-22 12:27:00,2.10507,2.10528,2.10503,2.10507,3342950.0
2007-08-22 12:28:00,2.105,2.10514,2.105,2.10514,8004929.0
2007-08-22 12:29:00,2.10513,2.10577,2.10513,2.10577,9729429.0
2007-08-22 12:30:00,2.10583,2.10599,2.10583,2.10595,6636716.0
2007-08-22 12:31:00,2.10606,2.10624,2.10604,2.10624,2953431.0
2007-08-22 12:32:00,2.10627,2.10627,2.10579,2.10579,4378322.0
2007-08-22 12:33:00,2.10562,2.10562,2.10539,2.10556,13501375.0
2007-08-22 12:34:00,2.10552,2.10552,2.10518,2.10518,5844597.0
2007-08-22 12:35:00,2.10518,2.10518,2.10437,2.10437,2452782.0
2007-08-22 12:36:00,2.10426,2.10426,2.10401,2.10408,28144623.0
2007-08-22 12:37:00,2.10392,2.10408,2.10383,2.10383,11186187.0
2007-08-22 12:38:00,2.10375,2.10375,2.10347,2.1035,9481291.0
2007-08-22 12:39:00,2.10315,2.1034,2.1031,2.1034,10727537.0
2007-08-22 12:40:00,2.10337,2.10373,2.10337,2.10373,16885346.0
2007-08-22 12:41:00,2.10378,2.10415,2.10378,2.10414,3907120.0
2007-08-22 12:42:00,2.10406,2.10411,2.10399,2.10399,7058178.0
2007-08-22 12:43:00,2.10406,2.10411,2.10402,2.10411,7415392.0
2007-08-22 12:44:00,2.10421,2.10433,2.1041,2.10416,3992446.0
2007-08-22 12:45:00,2.1041,2.1041,2.10376,2.10376,2620032.0
2007-08-22 12:46:00,2.10355,2.10355,2.10322,2.10342,14758426.0
2007-08-22 12:47:00,2.10355,2.10359,2.10342,2.10358,2703499.0
2007-08-22 12:48:00,2.10372,2.10406,2.10372,2.10406,3948270.0
2007-08-22 12:49:00,2.10412,2.10419,2.10405,2.10419,2700821.0
2007-08-22 12:50:00,2.10416,2.10429,2.10414,2.1042,6158401.0
2007-08-22 12:51:00,2.1044,2.10478,2.1044,2.10455,14085363.0
2007-08-22 12:52:00,2.1046,2.10486,2.10459,2.10486,4030592.0
2007-08-22 12:53:00,2.10492,2.10513,2.10492,2.10513,9809919.0
2007-08-22 12:54:00,2.10525,2.10561,2.10525,2.10561,12361201.0
2007-08-22 12:55:00,2.10556,2.10556,2.10537,2.10537,13056212.0
2007-08-22 12:56:00,2.10533,2.10533,2.10506,2.10506,2092926.0
2007-08-22 12:57:00,2.10503,2.10512,2.10501,2.10511,14107674.0
2007-08-22 12:58:00,2.10504,2.10504,2.1047,2.1048,2406651.0
2007-08-22 12:59:00,2.10491,2.10522,2.10491,2.10522,1854729.0
2007-08-22 13:00:00,2.10522,2.10522,2.10472,2.10472,6095876.0
2007-08-22 13:01:00,2.10468,2.10468,2.10425,2.10437,18809209.0
2007-08-22 13:02:00,2.10442,2.10452,2.10442,2.10452,15934939.0
2007-08-22 13:03:00,2.1046,2.10468,2.10322,2.10468,12879610.0
2007-08-22 13:04:00,2.10464,2.10473,2.10451,2.10451,3211642.0
2007-08-22 13:05:00,2.10445,2.10456,2.1044,2.10451,2639674.0
2007-08-22 13:06:00,2.10455,2.10472,2.10449,2.1047,3749301.0
2007-08-22 13:07:00,2.10471,2.10472,2.10442,2.10442,1839998.0
2007-08-22 13:08:00,2.10445,2.10453,2.10423,2.10453,930383.0
2007-08-22 13:09:00,2.10451,2.10457,2.10437,2.10457,25225593.0
2007-08-22 13:10:00,2.10454,2.10459,2.10439,2.10439,3417667.0
2007-08-22 13:11:00,2.10454,2.1046,2.10414,2.10414,12692578.0
2007-08-22 13:12:00,2.10453,2.10457,2.10435,2.10435,5258672.0
2007-08-22 13:13:00,2.1043,2.10437,2.10423,2.10425,1882357.0
2007-08-22 13:14:00,2.1041,2.1041,2.10353,2.10353,9221577.0
2007-08-22 13:15:00,2.10347,2.1037,2.10319,2.10361,12777804.0
2007-08-22 13:16:00,2.10364,2.10368,2.10346,2.10348,1811716.0
2007-08-22 13:17:00,2.10352,2.10355,2.10326,2.10355,7215664.0
2007-08-22 13:18:00,2.10353,2.10374,2.10353,2.10374,2443556.0
2007-08-22 13:19:00,2.1037,2.10403,2.1037,2.10403,2842568.0
2007-08-22 13:20:00,2.1039,2.10422,2.1039,2.10422,1176103.0
2007-08-22 13:21:00,2.10421,2.1044,2.10417,2.1044,7239614.0
2007-08-22 13:22:00,2.10445,2.10466,2.10437,2.10466,997991.0
2007-08-22 13:23:00,2.10466,2.10484,2.1044,2.10484,7464949.0
2007-08-22 13:24:00,2.10475,2.10509,2.10475,2.10505,23924744.0
2007-08-22 13:25:00,2.10519,2.10541,2.10519,2.10541,2660453.0
2007-08-22 13:26:00,2.1055,2.10562,2.10547,2.10562,7739595.0
2007-08-22 13:27:00,2.10553,2.10585,2.10522,2.10522,6323406.0
2007-08-22 13:28:00,2.10526,2.10565,2.10526,2.10565,1327063.0
2007-08-22 13:29:00,2.10562,2.10588,2.10562,2.10588,13963415.0
2007-08-22 13:30:00,2.10594,2.10615,2.10589,2.10615,1250376.0
2007-08-22 13:31:00,2.10626,2.10626,2.10525,2.10525,1223251.0
2007-08-22 13:32:00,2.10527,2.10527,2.10472,2.10487,3920445.0
2007-08-22 13:33:00,2.10483,2.10483,2.10463,2.10463,11516656.0
2007-08-22 13:34:00,2.10456,2.10456,2.10426,2.10426,3693182.0
2007-08-22 13:35:00,2.10418,2.10418,2.10385,2.104,4135398.0
2007-08-22 13:36:00,2.10407,2.1042,2.10407,2.10416,5504234.0
2007-08-22 13:37:00,2.10421,2.10427,2.10411,2.10414,29244869.0
2007-08-22 13:38:00,2.1042,2.10429,2.1041,2.10423,12364392.0
2007-08-22 13:39:00,2.10418,2.10418,2.10375,2.10375,6068013.0
2007-08-22 13:40:00,2.10355,2.10366,2.10352,2.10352,1400961.0
2007-08-22 13:41:00,2.10349,2.10349,2.10313,2.10319,1012541.0
2007-08-22 13:42:00,2.10312,2.10333,2.10308,2.10333,5747254.0
2007-08-22 13:43:00,2.10328,2.10348,2.10328,2.10336,8302357.0
2007-08-22 13:44:00,2.10331,2.10378,2.10331,2.10358,4953981.0
2007-08-22 13:45:00,2.10352,2.10364,2.10352,2.10362,9352520.0
2007-08-22 13:46:00,2.10363,2.10405,2.10363,2.10367,4747924.0
2007-08-22 13:47:00,2.10356,2.10356,2.10312,2.10312,1638275.0
2007-08-22 13:48:00,2.10308,2.10315,2.10281,2.10286,3182428.0
2007-08-22 13:49:00,2.10275,2.10314,2.10275,2.10314,7133333.0
2007-08-22 13:50:00,2.10328,2.10361,2.10328,2.10361,3278923.0
2007-08-22 13:51:00,2.10354,2.10354,2.10311,2.10311,3680945.0
2007-08-22 13:52:00,2.10311,2.10336,2.10311,2.10336,11046585.0
2007-08-22 13:53:00,2.10337,2.10357,2.10323,2.10357,17736121.0
2007-08-22 13:54:00,2.10375,2.10397,2.10375,2.10392,4408689.0
2007-08-22 13:55:00,2.10378,2.10378,2.10355,2.10378,2569188.0
2007-08-22 13:56:00,2.1039,2.10403,2.10374,2.10374,2121407.0
2007-08-22 13:57:00,2.10378,2.10378,2.10357,2.10357,5507069.0
2007-08-22 13:58:00,2.10349,2.10365,2.10349,2.10365,6283238.0
2007-08-22 13:59:00,2.10365,2.10377,2.10361,2.10377,4684435.0
2007-08-22 14:00:00,2.1038,2.10388,2.10379,2.10388,259485.0
2007-08-22 14:01:00,2.10396,2.10418,2.10392,2.10418,14689579.0
2007-08-22 14:02:00,2.10405,2.1043,2.10399,2.1043,15997406.0
2007-08-22 14:03:00,2.1043,2.10432,2.10421,2.10421,5494249.0
2007-08-22 14:04:00,2.10431,2.10437,2.10428,2.10435,5997394.0
2007-08-22 14:05:00,2.10434,2.10449,2.10432,2.10445,61812423.0
2007-08-22 14:06:00,2.10451,2.10451,2.10423,2.10423,2151706.0
2007-08-22 14:07:00,2.10437,2.10439,2.10424,2.1043,8504236.0
2007-08-22 14:08:00,2.10433,2.10433,2.10275,2.10413,1755023.0
2007-08-22 14:09:00,2.10428,2.10447,2.10428,2.10446,1011136.0
2007-08-22 14:10:00,2.10434,2.10465,2.10434,2.10465,14867613.0
2007-08-22 14:11:00,2.10465,2.10467,2.10436,2.10447,3813643.0
2007-08-22 14:12:00,2.10461,2.10516,2.10461,2.10516,19989478.0
2007-08-22 14:13:00,2.1051,2.10534,2.1051,2.10528,27228396.0
2007-08-22 14:14:00,2.1054,2.10584,2.10534,2.10584,4941842.0
2007-08-22 14:15:00,2.10585,2.10611,2.10584,2.10601,4243227.0
2007-08-22 14:16:00,2.10619,2.10646,2.10618,2.10646,7449608.0
2007-08-22 14:17:00,2.10636,2.10636,2.10611,2.10627,13817514.0
2007-08-22 14:18:00,2.10613,2.10613,2.10587,2.10587,4896333.0
2007-08-22 14:19:00,2.10594,2.10631,2.10594,2.10602,5577862.0
2007-08-22 14:20:00,2.10607,2.10624,2.10583,2.10583,12701438.0
2007-08-22 14:21:00,2.10592,2.10592,2.10564,2.10568,5491901.0
2007-08-22 14:22:00,2.10568,2.10568,2.1054,2.1054,3272154.0
2007-08-22 14:23:00,2.10534,2.10551,2.10534,2.1054,15900327.0
2007-08-22 14:24:00,2.10526,2.10542,2.10508,2.10542,19174679.0
2007-08-22 14:25:00,2.10542,2.10542,2.10499,2.10499,1658509.0
2007-08-22 14:26:00,2.10481,2.10492,2.10454,2.10492,4763266.0
2007-08-22 14:27:00,2.10502,2.10534,2.10502,2.10534,10156596.0
2007-08-22 14:28:00,2.10537,2.10546,2.10509,2.10509,1638188.0
2007-08-22 14:29:00,2.1051,2.10523,2.10498,2.10523,5331918.0
2007-08-22 14:30:00,2.10533,2.10535,2.10517,2.10517,7244884.0
2007-08-22 14:31:00,2.10518,2.10554,2.10508,2.10554,2935220.0
2007-08-22 14:32:00,2.10568,2.10593,2.1056,2.10577,2151416.0
2007-08-22 14:33:00,2.10575,2.10627,2.10575,2.10627,4866680.0
2007-08-22 14:34:00,2.10615,2.1062,2.10611,2.10611,2510719.0
2007-08-22 14:35:00,2.10606,2.10606,2.10578,2.10593,9458734.0
2007-08-22 14:36:00,2.10592,2.106,2.10587,2.10599,1749542.0
2007-08-22 14:37:00,2.106,2.10617,2.1059,2.10617,6475207.0
2007-08-22 14:38:00,2.10606,2.10607,2.10579,2.10579,33215654.0
2007-08-22 14:39:00,2.10565,2.10577,2.10554,2.10567,6733337.0
2007-08-22 14:40:00,2.10578,2.10583,2.10568,2.10577,2510511.0
2007-08-22 14:41:00,2.10574,2.10592,2.1056,2.1056,23108038.0
2007-08-22 14:42:00,2.10562,2.10562,2.10535,2.10551,4631330.0
2007-08-22 14:43:00,2.10562,2.10575,2.10558,2.1056,3076764.0
2007-08-22 14:44:00,2.10564,2.10583,2.10555,2.10583,15412760.0
2007-08-22 14:45:00,2.10583,2.10583,2.10545,2.10545,7397729.0
2007-08-22 14:46:00,2.10528,2.10544,2.10525,2.10543,834798.0
2007-08-22 14:47:00,2.1054,2.1054,2.10524,2.1053,7821870.0
2007-08-22 14:48:00,2.10521,2.10542,2.10521,2.10532,20153847.0
2007-08-22 14:49:00,2.10522,2.10535,2.105,2.10535,602754.0
2007-08-22 14:50:00,2.10532,2.10532,2.105,2.105,4920382.0
2007-08-22 14:51:00,2.10496,2.10508,2.10488,2.10494,10161916.0
2007-08-22 14:52:00,2.10489,2.10489,2.10436,2.10436,1007120.0
2007-08-22 14:53:00,2.10447,2.10461,2.10447,2.10456,10419476.0
2007-08-22 14:54:00,2.10441,2.10469,2.10425,2.10469,19965035.0
2007-08-22 14:55:00,2.10473,2.1049,2.10461,2.10461,3470347.0
2007-08-22 14:56:00,2.10457,2.1046,2.10451,2.10453,10408542.0
2007-08-22 14:57:00,2.10447,2.10454,2.10435,2.10435,1703054.0
2007-08-22 14:58:00,2.10435,2.10463,2.10435,2.10463,2116919.0
2007-08-22 14:59:00,2.10478,2.10496,2.10478,2.10496,2693113.0
2007-08-22 15:00:00,2.10494,2.10498,2.1048,2.10492,22826568.0
2007-08-22 15:01:00,2.10508,2.10508,2.10488,2.10488,24747509.0
2007-08-22 15:02:00,2.10482,2.10482,2.10467,2.10467,5443165.0
2007-08-22 15:03:00,2.10459,2.10465,2.10412,2.10465,27335368.0
2007-08-22 15:04:00,2.10463,2.10492,2.10463,2.10492,5603419.0
2007-08-22 15:05:00,2.1047,2.10478,2.10429,2.10478,7830223.0
2007-08-22 15:06:00,2.10485,2.1049,2.10463,2.10463,2307559.0
2007-08-22 15:07:00,2.10461,2.10477,2.1045,2.10477,26488200.0
2007-08-22 15:08:00,2.10471,2.1049,2.10471,2.10481,3440384.0
2007-08-22 15:09:00,2.10471,2.10471,2.10441,2.10441,6465606.0
2007-08-22 15:10:00,2.10433,2.10449,2.10417,2.10449,4779370.0
2007-08-22 15:11:00,2.1046,2.10478,2.1046,2.10474,11535599.0
2007-08-22 15:12:00,2.10478,2.10478,2.10465,2.10468,2118120.0
2007-08-22 15:13:00,2.10499,2.10519,2.10499,2.10507,9003377.0
2007-08-22 15:14:00,2.10501,2.10518,2.10501,2.10518,2512950.0
2007-08-22 15:15:00,2.1052,2.1052,2.10475,2.10475,24097135.0
2007-08-22 15:16:00,2.10463,2.10463,2.10441,2.10449,3986064.0
2007-08-22 15:17:00,2.10455,2.10486,2.10455,2.10486,9409808.0
2007-08-22 15:18:00,2.10485,2.10495,2.10473,2.10479,1518394.0
2007-08-22 15:19:00,2.10473,2.10477,2.10456,2.10477,13494129.0
2007-08-22 15:20:00,2.10483,2.10484,2.10462,2.10462,14107423.0
2007-08-22 15:21:00,2.10461,2.10461,2.10412,2.10443,6653244.0
2007-08-22 15:22:00,2.10448,2.10464,2.10442,2.10442,6566118.0
2007-08-22 15:23:00,2.1044,2.1044,2.10409,2.10416,4422432.0
2007-08-22 15:24:00,2.10427,2.10459,2.10423,2.10459,7020635.0
2007-08-22 15:25:00,2.10457,2.10457,2.10434,2.10446,1963145.0
2007-08-22 15:26:00,2.10438,2.10438,2.10421,2.10422,16457594.0
2007-08-22 15:27:00,2.10435,2.10435,2.10395,2.10406,5948283.0
2007-08-22 15:28:00,2.10416,2.10455,2.10416,2.10455,378864.0
2007-08-22 15:29:00,2.10463,2.10492,2.1046,2.10492,6329585.0
2007-08-22 15:30:00,2.10502,2.10502,2.10474,2.10485,3627472.0
2007-08-22 15:31:00,2.10488,2.10505,2.10487,2.10505,4917196.0
2007-08-22 15:32:00,2.10511,2.10516,2.10497,2.10497,11672537.0
2007-08-22 15:33:00,2.10494,2.10494,2.10462,2.10476,9559852.0
2007-08-22 15:34:00,2.1045,2.1045,2.10422,2.10433,5577150.0
2007-08-22 15:35:00,2.1043,2.10489,2.1043,2.10475,19448627.0
2007-08-22 15:36:00,2.10494,2.10521,2.10479,2.10521,14280491.0
2007-08-22 15:37:00,2.10521,2.10536,2.10517,2.10533,5137689.0
2007-08-22 15:38:00,2.10541,2.10563,2.10531,2.10531,1404562.0
2007-08-22 15:39:00,2.10538,2.1056,2.10531,2.10558,7208641.0
2007-08-22 15:40:00,2.10557,2.10563,2.10536,2.10536,1453490.0
2007-08-22 15:41:00,2.10549,2.10557,2.10549,2.10556,6293186.0
2007-08-22 15:42:00,2.10542,2.10567,2.10534,2.10538,3185141.0
2007-08-22 15:43:00,2.10535,2.10535,2.10503,2.10503,3979742.0
2007-08-22 15:44:00,2.10498,2.10498,2.10468,2.10477,2283975.0
2007-08-22 15:45:00,2.10499,2.10527,2.10499,2.10527,7486415.0
2007-08-22 15:46:00,2.10513,2.10513,2.10478,2.10478,4308515.0
2007-08-22 15:47:00,2.10465,2.10487,2.1046,2.10487,3164419.0
2007-08-22 15:48:00,2.10495,2.10512,2.10446,2.10512,20613191.0
2007-08-22 15:49:00,2.10533,2.10611,2.10533,2.10611,2003564.0
2007-08-22 15:50:00,2.10611,2.10643,2.10607,2.10643,12032697.0
2007-08-22 15:51:00,2.10648,2.10687,2.10617,2.10687,1415869.0
2007-08-22 15:52:00,2.10683,2.10683,2.10655,2.10662,7716042.0
2007-08-22 15:53:00,2.10639,2.10646,2.10621,2.10621,12701301.0
2007-08-22 15:54:00,2.10605,2.10605,2.10532,2.10581,5403763.0
2007-08-22 15:55:00,2.10564,2.1057,2.10554,2.10562,2586935.0
2007-08-22 15:56:00,2.10562,2.10577,2.10562,2.10569,19721643.0
2007-08-22 15:57:00,2.1056,2.10571,2.10542,2.10571,4594840.0
2007-08-22 15:58:00,2.10572,2.10572,2.10532,2.10535,7973155.0
2007-08-22 15:59:00,2.10531,2.1056,2.10525,2.10525,4617619.0
2007-08-22 16:00:00,2.10526,2.10542,2.10521,2.10521,1921172.0
2007-08-22 16:01:00,2.10516,2.10516,2.10464,2.10503,8820296.0
2007-08-22 16:02:00,2.10507,2.10516,2.1049,2.10516,9211234.0
2007-08-22 16:03:00,2.10513,2.10544,2.10513,2.1054,9563675.0
2007-08-22 16:04:00,2.10542,2.10565,2.10542,2.10554,6854396.0
2007-08-22 16:05:00,2.10571,2.1059,2.10563,2.1059,3661829.0
2007-08-22 16:06:00,2.10595,2.10614,2.10571,2.10571,2749303.0
2007-08-22 16:07:00,2.10574,2.10601,2.10574,2.10601,4318792.0
2007-08-22 16:08:00,2.10601,2.10623,2.10601,2.10613,2250474.0
2007-08-22 16:09:00,2.10596,2.10614,2.10595,2.10598,17599261.0
2007-08-22 16:10:00,2.10594,2.10613,2.10594,2.10605,13027481.0
2007-08-22 16:11:00,2.10593,2.10593,2.10562,2.10562,2799689.0
2007-08-22 16:12:00,2.1056,2.1056,2.10543,2.10543,11585590.0
2007-08-22 16:13:00,2.10539,2.10539,2.10513,2.10513,14752908.0
2007-08-22 16:14:00,2.10521,2.10539,2.10512,2.10539,1272093.0
2007-08-22 16:15:00,2.10542,2.10563,2.10542,2.10563,7580793.0
2007-08-22 16:16:00,2.10563,2.1058,2.10563,2.1058,10735652.0
2007-08-22 16:17:00,2.1057,2.10618,2.1057,2.10618,14351807.0
2007-08-22 16:18:00,2.1063,2.10632,2.10611,2.10632,8985597.0
2007-08-22 16:19:00,2.10646,2.10653,2.10634,2.10646,5867179.0
2007-08-22 16:20:00,2.10669,2.10705,2.10669,2.10705,10418989.0
2007-08-22 16:21:00,2.1071,2.10722,2.10698,2.10722,3351744.0
2007-08-22 16:22:00,2.10729,2.10749,2.10713,2.10713,5322893.0
2007-08-22 16:23:00,2.10697,2.10697,2.10649,2.10684,5449426.0
2007-08-22 16:24:00,2.10701,2.1077,2.10701,2.1077,561113.0
2007-08-22 16:25:00,2.10779,2.10788,2.10778,2.1078,20295296.0
2007-08-22 16:26:00,2.10787,2.10793,2.10772,2.10786,12098333.0
2007-08-22 16:27:00,2.10789,2.10812,2.10785,2.10812,16186344.0
2007-08-22 16:28:00,2.10812,2.10812,2.10791,2.10803,18019594.0
2007-08-22 16:29:00,2.10801,2.10802,2.10777,2.10777,12929325.0
2007-08-22 16:30:00,2.10766,2.10788,2.10732,2.10732,7515774.0
2007-08-22 16:31:00,2.10734,2.10751,2.10711,2.10751,37569278.0
2007-08-22 16:32:00,2.10748,2.10748,2.1073,2.10734,3343678.0
2007-08-22 16:33:00,2.10739,2.10748,2.10725,2.10725,8771651.0
2007-08-22 16:34:00,2.10699,2.10756,2.10699,2.10744,1218569.0
2007-08-22 16:35:00,2.1075,2.10791,2.1075,2.10791,5626301.0
2007-08-22 16:36:00,2.10797,2.10833,2.10797,2.10828,1856864.0
2007-08-22 16:37:00,2.10819,2.10844,2.10779,2.10779,18843197.0
2007-08-22 16:38:00,2.10818,2.10818,2.10769,2.10769,6352335.0
2007-08-22 16:39:00,2.10766,2.10766,2.1073,2.1073,2078497.0
2007-08-22 16:40:00,2.10739,2.10739,2.10719,2.10724,2400808.0
2007-08-22 16:41:00,2.10726,2.10756,2.10726,2.10748,3369206.0
2007-08-22 16:42:00,2.10755,2.10793,2.1075,2.10793,2629690.0
2007-08-22 16:43:00,2.10799,2.10815,2.10786,2.10815,1141320.0
2007-08-22 16:44:00,2.10829,2.10866,2.10828,2.10866,5847358.0
2007-08-22 16:45:00,2.10866,2.10894,2.10866,2.10894,6725382.0
2007-08-22 16:46:00,2.10902,2.10932,2.10902,2.10932,12617512.0
2007-08-22 16:47:00,2.10928,2.10959,2.10926,2.10959,2573426.0
2007-08-22 16:48:00,2.10951,2.10951,2.10884,2.109,1508385.0
2007-08-22 16:49:00,2.1091,2.10935,2.1091,2.10935,8263981.0
2007-08-22 16:50:00,2.10943,2.10971,2.10941,2.10961,15177806.0
2007-08-22 16:51:00,2.10956,2.10956,2.10932,2.10934,11614007.0
2007-08-22 16:52:00,2.1089,2.1092,2.1089,2.10906,16410827.0
2007-08-22 16:53:00,2.10888,2.10888,2.10863,2.10871,3553266.0
2007-08-22 16:54:00,2.10884,2.10902,2.10879,2.10902,3557526.0
2007-08-22 16:55:00,2.10895,2.10904,2.10883,2.10904,13140147.0
2007-08-22 16:56:00,2.10919,2.1093,2.10915,2.10927,3220398.0
2007-08-22 16:57:00,2.10938,2.10959,2.10938,2.10959,2892410.0
2007-08-22 16:58:00,2.10951,2.10981,2.10951,2.10979,5676198.0
2007-08-22 16:59:00,2.10987,2.11017,2.10979,2.11017,3314519.0
2007-08-22 17:00:00,2.11015,2.11034,2.11015,2.11034,2980467.0
2007-08-22 17:01:00,2.11024,2.11069,2.1092,2.11069,4903145.0
2007-08-22 17:02:00,2.11071,2.11091,2.11071,2.11091,6821366.0
2007-08-22 17:03:00,2.1109,2.1112,2.1109,2.1112,14922607.0
2007-08-22 17:04:00,2.11128,2.11151,2.11128,2.11151,8305224.0
2007-08-22 17:05:00,2.11151,2.11179,2.11151,2.11179,5869977.0
2007-08-22 17:06:00,2.11183,2.112,2.11177,2.112,1647255.0
2007-08-22 17:07:00,2.11209,2.11231,2.11207,2.11231,3947100.0
2007-08-22 17:08:00,2.11234,2.11261,2.11233,2.11261,6077463.0
2007-08-22 17:09:00,2.11259,2.11288,2.11259,2.11283,3612255.0
2007-08-22 17:10:00,2.11281,2.11312,2.11281,2.11312,5544311.0
2007-08-22 17:11:00,2.11316,2.11339,2.11316,2.11339,10390764.0
2007-08-22 17:12:00,2.11336,2.11362,2.11336,2.11352,1985947.0
2007-08-22 17:13:00,2.1137,2.11388,2.11362,2.11388,28683648.0
2007-08-22 17:14:00,2.11391,2.11425,2.11391,2.11425,8697079.0
2007-08-22 17:15:00,2.11426,2.11449,2.11422,2.11422,28618518.0
2007-08-22 17:16:00,2.11416,2.11426,2.11406,2.11426,6179541.0
2007-08-22 17:17:00,2.11436,2.1147,2.11436,2.1147,8608292.0
2007-08-22 17:18:00,2.11477,2.11499,2.11477,2.11496,3467218.0
2007-08-22 17:19:00,2.11485,2.11502,2.11456,2.11502,5226702.0
2007-08-22 17:20:00,2.11509,2.11512,2.11498,2.115,6819052.0
2007-08-22 17:21:00,2.11494,2.11494,2.11464,2.11464,2788037.0
2007-08-22 17:22:00,2.11458,2.11462,2.11432,2.11432,4853565.0
2007-08-22 17:23:00,2.11414,2.11414,2.11388,2.11397,10741378.0
2007-08-22 17:24:00,2.11405,2.11423,2.11403,2.11403,2840257.0
2007-08-22 17:25:00,2.11403,2.11403,2.11377,2.11379,1920186.0
2007-08-22 17:26:00,2.11377,2.1138,2.11363,2.11365,4731789.0
2007-08-22 17:27:00,2.11372,2.11385,2.11366,2.11373,8059751.0
2007-08-22 17:28:00,2.11377,2.11377,2.11348,2.11348,7260843.0
2007-08-22 17:29:00,2.11339,2.11357,2.11333,2.11354,2063165.0
2007-08-22 17:30:00,2.11368,2.11378,2.11342,2.11352,6080176.0
2007-08-22 17:31:00,2.11354,2.11354,2.11308,2.11308,5159328.0
2007-08-22 17:32:00,2.113,2.1132,2.11299,2.1132,16031788.0
2007-08-22 17:33:00,2.11321,2.11321,2.11293,2.11298,2747695.0
2007-08-22 17:34:00,2.11316,2.11358,2.11314,2.11339,1993285.0
2007-08-22 17:35:00,2.11333,2.11333,2.11319,2.11329,6322091.0
2007-08-22 17:36:00,2.1133,2.1133,2.11321,2.11325,4755529.0
2007-08-22 17:37:00,2.11331,2.1134,2.1132,2.1134,2875962.0
2007-08-22 17:38:00,2.11344,2.11357,2.11342,2.1135,1183092.0
2007-08-22 17:39:00,2.11354,2.11354,2.1133,2.1133,9806571.0
2007-08-22 17:40:00,2.11321,2.11321,2.11302,2.11302,7792421.0
2007-08-22 17:41:00,2.11303,2.11314,2.11297,2.11312,8343249.0
2007-08-22 17:42:00,2.11306,2.1131,2.11298,2.11298,7972769.0
2007-08-22 17:43:00,2.11307,2.11351,2.11307,2.11351,11285477.0
2007-08-22 17:44:00,2.11353,2.11353,2.11336,2.11336,5990324.0
2007-08-22 17:45:00,2.11351,2.11356,2.1135,2.11355,6820429.0
2007-08-22 17:46:00,2.11355,2.11355,2.11335,2.11353,5823467.0
2007-08-22 17:47:00,2.11359,2.11369,2.11351,2.11351,8971306.0
2007-08-22 17:48:00,2.1134,2.1134,2.11312,2.11313,15571982.0
2007-08-22 17:49:00,2.1132,2.11321,2.11305,2.11305,8797358.0
2007-08-22 17:50:00,2.11299,2.11299,2.11276,2.11292,2162549.0
2007-08-22 17:51:00,2.11293,2.11313,2.1129,2.1129,32682911.0
2007-08-22 17:52:00,2.11294,2.11306,2.11293,2.11303,1539638.0
2007-08-22 17:53:00,2.11302,2.11311,2.11287,2.11311,13316503.0
2007-08-22 17:54:00,2.11313,2.11313,2.11292,2.11293,9691320.0
2007-08-22 17:55:00,2.11307,2.11324,2.11307,2.11324,2039841.0
2007-08-22 17:56:00,2.11336,2.11378,2.11336,2.11378,4649895.0
2007-08-22 17:57:00,2.11382,2.11382,2.11362,2.11377,4068162.0
2007-08-22 17:58:00,2.11382,2.11483,2.11382,2.11483,5098586.0
2007-08-22 17:59:00,2.11486,2.11491,2.11452,2.11452,2595596.0
2007-08-22 18:00:00,2.11456,2.11456,2.11435,2.11435,4844660.0
2007-08-22 18:01:00,2.11423,2.11432,2.11412,2.11412,6107473.0
2007-08-22 18:02:00,2.11409,2.11409,2.11374,2.11391,1906461.0
2007-08-22 18:03:00,2.11388,2.11407,2.1136,2.11407,9045569.0
2007-08-22 18:04:00,2.11405,2.11414,2.11388,2.11388,14871685.0
2007-08-22 18:05:00,2.11371,2.11373,2.11365,2.1137,513282.0
2007-08-22 18:06:00,2.11374,2.11394,2.11374,2.1139,3971316.0
2007-08-22 18:07:00,2.11394,2.114,2.11387,2.11393,4624552.0
2007-08-22 18:08:00,2.11392,2.114,2.11374,2.11374,7974114.0
2007-08-22 18:09:00,2.11384,2.1139,2.11371,2.1139,4484277.0
2007-08-22 18:10:00,2.11389,2.11389,2.1135,2.11387,4646763.0
2007-08-22 18:11:00,2.11391,2.11395,2.11374,2.11383,11675676.0
2007-08-22 18:12:00,2.11388,2.11388,2.11372,2.11384,29149012.0
2007-08-22 18:13:00,2.1139,2.11407,2.11386,2.11407,3945859.0
2007-08-22 18:14:00,2.11402,2.11402,2.11377,2.11377,3057065.0
2007-08-22 18:15:00,2.11375,2.11403,2.11375,2.11388,2676733.0
2007-08-22 18:16:00,2.11392,2.11429,2.11384,2.11429,2126153.0
2007-08-22 18:17:00,2.11433,2.11443,2.11431,2.11438,5570388.0
2007-08-22 18:18:00,2.11443,2.11446,2.11428,2.11437,2072348.0
2007-08-22 18:19:00,2.11449,2.11465,2.11447,2.11465,3585141.0
2007-08-22 18:20:00,2.11465,2.11466,2.11445,2.11463,14479709.0
2007-08-22 18:21:00,2.11461,2.11461,2.11434,2.11435,8168123.0
2007-08-22 18:22:00,2.11438,2.11438,2.11411,2.11415,1569924.0
2007-08-22 18:23:00,2.1143,2.11515,2.1143,2.11515,4463036.0
2007-08-22 18:24:00,2.1152,2.1152,2.11516,2.11518,1517614.0
2007-08-22 18:25:00,2.11523,2.11526,2.1151,2.11521,4064249.0
2007-08-22 18:26:00,2.1153,2.1153,2.11509,2.1152,4240257.0
2007-08-22 18:27:00,2.11503,2.11503,2.11365,2.11485,2159303.0
2007-08-22 18:28:00,2.11491,2.11491,2.11474,2.11479,8543050.0
2007-08-22 18:29:00,2.11448,2.11473,2.11448,2.11457,1872170.0
2007-08-22 18:30:00,2.11456,2.11459,2.11447,2.11454,2098201.0
2007-08-22 18:31:00,2.11486,2.1154,2.11486,2.1154,19324996.0
2007-08-22 18:32:00,2.11549,2.11604,2.11529,2.11604,5785592.0
2007-08-22 18:33:00,2.11592,2.11592,2.11552,2.11552,10485763.0
2007-08-22 18:34:00,2.11549,2.11549,2.11523,2.11523,11331542.0
2007-08-22 18:35:00,2.11533,2.11545,2.11533,2.1154,13601809.0
2007-08-22 18:36:00,2.11545,2.11545,2.11521,2.11523,11775879.0
2007-08-22 18:37:00,2.11521,2.11521,2.11471,2.11483,24683168.0
2007-08-22 18:38:00,2.11476,2.11476,2.11457,2.11457,887713.0
2007-08-22 18:39:00,2.11446,2.11456,2.11438,2.11438,6954213.0
2007-08-22 18:40:00,2.11427,2.11429,2.114,2.114,50307721.0
2007-08-22 18:41:00,2.11404,2.11404,2.1137,2.11375,2584582.0
2007-08-22 18:42:00,2.11366,2.11369,2.11351,2.11356,6919264.0
2007-08-22 18:43:00,2.1135,2.11358,2.11338,2.11358,3117923.0
2007-08-22 18:44:00,2.11357,2.11358,2.1134,2.11344,5634056.0
2007-08-22 18:45:00,2.11343,2.11386,2.11343,2.11369,26452468.0
2007-08-22 18:46:00,2.11391,2.11409,2.11365,2.11385,10711243.0
2007-08-22 18:47:00,2.11378,2.11378,2.11349,2.1135,5978096.0
2007-08-22 18:48:00,2.11338,2.11345,2.11334,2.11335,3108030.0
2007-08-22 18:49:00,2.11325,2.11325,2.11301,2.11305,3275602.0
2007-08-22 18:50:00,2.11298,2.11306,2.11241,2.11306,1774409.0
2007-08-22 18:51:00,2.11319,2.11321,2.11304,2.1132,4794574.0
2007-08-22 18:52:00,2.11323,2.11323,2.11302,2.11317,1457635.0
2007-08-22 18:53:00,2.11334,2.11341,2.1132,2.11341,5784087.0
2007-08-22 18:54:00,2.11349,2.11381,2.11349,2.11381,4839426.0
2007-08-22 18:55:00,2.11387,2.11417,2.11377,2.11377,17687774.0
2007-08-22 18:56:00,2.11385,2.11385,2.11363,2.11373,1566461.0
2007-08-22 18:57:00,2.11375,2.11375,2.11359,2.11359,3546444.0
2007-08-22 18:58:00,2.11353,2.11367,2.11348,2.11354,5325474.0
2007-08-22 18:59:00,2.11347,2.11393,2.11347,2.11393,5594807.0
2007-08-22 19:00:00,2.11401,2.11413,2.11401,2.11411,8063817.0
2007-08-22 19:01:00,2.11417,2.11422,2.11414,2.11422,23698650.0
2007-08-22 19:02:00,2.11405,2.11405,2.11382,2.11382,10576348.0
2007-08-22 19:03:00,2.11386,2.11396,2.11378,2.11378,16512075.0
2007-08-22 19:04:00,2.11386,2.11386,2.11368,2.11374,3849201.0
2007-08-22 19:05:00,2.11378,2.11382,2.1137,2.1137,7903978.0
2007-08-22 19:06:00,2.11367,2.11391,2.11366,2.11366,2519609.0
2007-08-22 19:07:00,2.1136,2.1136,2.11342,2.11358,1110212.0
2007-08-22 19:08:00,2.11364,2.114,2.11364,2.114,2539504.0
2007-08-22 19:09:00,2.11412,2.11412,2.11402,2.11404,8749039.0
2007-08-22 19:10:00,2.11398,2.11403,2.1137,2.1137,373120.0
2007-08-22 19:11:00,2.11382,2.11406,2.11382,2.11406,11601478.0
2007-08-22 19:12:00,2.11405,2.11405,2.11377,2.1139,5416165.0
2007-08-22 19:13:00,2.11383,2.11385,2.11358,2.11358,8795004.0
2007-08-22 19:14:00,2.11409,2.11428,2.11407,2.11428,2858484.0
2007-08-22 19:15:00,2.11427,2.11445,2.11425,2.11425,6228310.0
2007-08-22 19:16:00,2.11416,2.11416,2.11377,2.11377,34285296.0
2007-08-22 19:17:00,2.11373,2.11391,2.11365,2.11365,15437052.0
2007-08-22 19:18:00,2.1138,2.11386,2.11364,2.11364,2027208.0
2007-08-22 19:19:00,2.11355,2.11359,2.11348,2.11359,34582037.0
2007-08-22 19:20:00,2.11379,2.11404,2.11352,2.11404,3402950.0
2007-08-22 19:21:00,2.11412,2.11442,2.11412,2.11442,11657726.0
2007-08-22 19:22:00,2.11439,2.11441,2.11425,2.11425,1399568.0
2007-08-22 19:23:00,2.11446,2.11454,2.11439,2.11447,2274717.0
2007-08-22 19:24:00,2.11448,2.11455,2.11432,2.11455,5647676.0
2007-08-22 19:25:00,2.1146,2.11485,2.1146,2.11485,8180871.0
2007-08-22 19:26:00,2.11486,2.11486,2.11459,2.11472,4939067.0
2007-08-22 19:27:00,2.11475,2.11479,2.11453,2.11453,2629857.0
2007-08-22 19:28:00,2.11444,2.11444,2.1141,2.1141,16892983.0
2007-08-22 19:29:00,2.11411,2.11436,2.11407,2.11436,5337906.0
2007-08-22 19:30:00,2.11448,2.1148,2.11448,2.1148,1671315.0
2007-08-22 19:31:00,2.11495,2.11525,2.11495,2.11511,24261365.0
2007-08-22 19:32:00,2.1152,2.1152,2.11513,2.11518,3813950.0
2007-08-22 19:33:00,2.11474,2.11521,2.11474,2.11521,11979954.0
2007-08-22 19:34:00,2.11521,2.1154,2.11514,2.1154,6401275.0
2007-08-22 19:35:00,2.11541,2.11541,2.11521,2.11529,8389442.0
2007-08-22 19:36:00,2.11528,2.1153,2.11501,2.1153,1369222.0
2007-08-22 19:37:00,2.11539,2.11569,2.11539,2.11548,13533480.0
2007-08-22 19:38:00,2.1155,2.1155,2.11517,2.11524,3180652.0
2007-08-22 19:39:00,2.11526,2.1153,2.11504,2.11522,2431351.0
2007-08-22 19:40:00,2.11504,2.11504,2.11471,2.11494,10811702.0
2007-08-22 19:41:00,2.11497,2.11497,2.11487,2.11492,25244021.0
2007-08-22 19:42:00,2.11481,2.11495,2.11478,2.11491,20153852.0
2007-08-22 19:43:00,2.11484,2.11485,2.11477,2.11478,9035221.0
2007-08-22 19:44:00,2.11483,2.11488,2.11469,2.11484,2564467.0
2007-08-22 19:45:00,2.11491,2.1151,2.1149,2.11492,29480865.0
2007-08-22 19:46:00,2.11484,2.115,2.11468,2.115,9755148.0
2007-08-22 19:47:00,2.11497,2.11501,2.11492,2.11493,11066279.0
2007-08-22 19:48:00,2.11494,2.11494,2.11464,2.11468,607615.0
2007-08-22 19:49:00,2.11461,2.11461,2.11432,2.11432,3096479.0
2007-08-22 19:50:00,2.11431,2.11431,2.11399,2.11422,21096376.0
2007-08-22 19:51:00,2.11418,2.1142,2.11396,2.1142,2163651.0
2007-08-22 19:52:00,2.11424,2.11438,2.11418,2.11438,3993395.0
2007-08-22 19:53:00,2.11441,2.11441,2.11421,2.11427,5979864.0
2007-08-22 19:54:00,2.11426,2.11439,2.11422,2.11439,8291929.0
2007-08-22 19:55:00,2.11441,2.11454,2.11439,2.11452,12121213.0
2007-08-22 19:56:00,2.11452,2.11452,2.1143,2.11433,5619241.0
2007-08-22 19:57:00,2.11423,2.11449,2.11423,2.11447,4106622.0
2007-08-22 19:58:00,2.11454,2.11464,2.11427,2.11427,5206323.0
2007-08-22 19:59:00,2.11427,2.11448,2.11423,2.11448,11684884.0
2007-08-22 20:00:00,2.11459,2.11473,2.11459,2.11473,10022066.0
2007-08-22 20:01:00,2.11486,2.11491,2.11478,2.11488,802106.0
2007-08-22 20:02:00,2.11488,2.11488,2.11465,2.11466,12262435.0
2007-08-22 20:03:00,2.11474,2.11483,2.11474,2.11481,6919760.0
2007-08-22 20:04:00,2.11472,2.11489,2.11468,2.11468,6329725.0
2007-08-22 20:05:00,2.11461,2.1148,2.11449,2.1148,11329846.0
2007-08-22 20:06:00,2.11455,2.11503,2.11455,2.11479,4705572.0
2007-08-22 20:07:00,2.11471,2.11501,2.11471,2.11501,13111987.0
2007-08-22 20:08:00,2.11505,2.1152,2.11505,2.11514,8662780.0
2007-08-22 20:09:00,2.11507,2.11533,2.11507,2.11533,1106935.0
2007-08-22 20:10:00,2.11534,2.11534,2.11495,2.11509,4718352.0
2007-08-22 20:11:00,2.11516,2.11516,2.11496,2.11502,4980609.0
2007-08-22 20:12:00,2.11506,2.11527,2.11497,2.11524,1947924.0
2007-08-22 20:13:00,2.11522,2.11522,2.11462,2.11462,2288053.0
2007-08-22 20:14:00,2.11514,2.1152,2.11506,2.11515,8281276.0
2007-08-22 20:15:00,2.11504,2.11505,2.11486,2.11486,32857979.0
2007-08-22 20:16:00,2.1148,2.11493,2.11477,2.11481,697911.0
2007-08-22 20:17:00,2.11479,2.11492,2.11475,2.11487,5547217.0
2007-08-22 20:18:00,2.11485,2.11508,2.11477,2.11508,8207794.0
2007-08-22 20:19:00,2.11516,2.11516,2.11504,2.11512,3521513.0
2007-08-22 20:20:00,2.11508,2.11508,2.11483,2.11507,8449011.0
2007-08-22 20:21:00,2.11512,2.11519,2.11499,2.11499,2018808.0
2007-08-22 20:22:00,2.115,2.11512,2.115,2.1151,5411757.0
2007-08-22 20:23:00,2.11518,2.11521,2.11494,2.11506,5053665.0
2007-08-22 20:24:00,2.11498,2.11498,2.11474,2.11494,2486612.0
2007-08-22 20:25:00,2.11495,2.11495,2.11467,2.11475,53610565.0
2007-08-22 20:26:00,2.11478,2.11489,2.11462,2.11478,5661396.0
2007-08-22 20:27:00,2.1148,2.11494,2.1148,2.11492,8011347.0
2007-08-22 20:28:00,2.11484,2.115,2.11484,2.11485,3900886.0
2007-08-22 20:29:00,2.11477,2.11477,2.11461,2.11474,7008754.0
2007-08-22 20:30:00,2.11477,2.11493,2.11477,2.11493,9118502.0
2007-08-22 20:31:00,2.11501,2.11502,2.11491,2.11494,4466744.0
2007-08-22 20:32:00,2.11495,2.11495,2.11483,2.11485,8923232.0
2007-08-22 20:33:00,2.11484,2.11504,2.11482,2.11504,5572802.0
2007-08-22 20:34:00,2.11491,2.115,2.11466,2.11481,2685470.0
2007-08-22 20:35:00,2.11486,2.11494,2.11472,2.11494,49867036.0
2007-08-22 20:36:00,2.11473,2.11488,2.11463,2.11463,3490967.0
2007-08-22 20:37:00,2.11462,2.11473,2.11453,2.11473,14386342.0
2007-08-22 20:38:00,2.11483,2.11496,2.11473,2.11495,6287487.0
2007-08-22 20:39:00,2.11483,2.11487,2.11467,2.11467,8778567.0
2007-08-22 20:40:00,2.11459,2.11461,2.11439,2.11461,7503997.0
2007-08-22 20:41:00,2.11477,2.11486,2.1146,2.11481,16522503.0
2007-08-22 20:42:00,2.11481,2.11481,2.11436,2.1146,3676633.0
2007-08-22 20:43:00,2.11473,2.11494,2.11466,2.11466,12813871.0
2007-08-22 20:44:00,2.11456,2.11463,2.11441,2.11463,8805436.0
2007-08-22 20:45:00,2.11462,2.11463,2.11452,2.11452,4649832.0
2007-08-22 20:46:00,2.11438,2.11438,2.11411,2.11411,1565313.0
2007-08-22 20:47:00,2.11423,2.11447,2.11415,2.11447,9134444.0
2007-08-22 20:48:00,2.11447,2.11447,2.11297,2.11424,9138402.0
2007-08-22 20:49:00,2.11409,2.11409,2.1136,2.1136,24576992.0
2007-08-22 20:50:00,2.11392,2.11423,2.11392,2.11423,715479.0
2007-08-22 20:51:00,2.11433,2.11455,2.11426,2.11435,5045747.0
2007-08-22 20:52:00,2.11431,2.11431,2.11403,2.11421,7543092.0
2007-08-22 20:53:00,2.11419,2.11424,2.11402,2.11402,796950.0
2007-08-22 20:54:00,2.11398,2.11402,2.11379,2.11402,4210207.0
2007-08-22 20:55:00,2.11416,2.11435,2.11413,2.11425,5651347.0
2007-08-22 20:56:00,2.11417,2.11433,2.11417,2.1142,1390759.0
2007-08-22 20:57:00,2.11431,2.11452,2.11428,2.11444,6663911.0
2007-08-22 20:58:00,2.11433,2.11458,2.11433,2.11455,5160264.0
2007-08-22 20:59:00,2.11463,2.11476,2.11451,2.11476,4441284.0
2007-08-22 21:00:00,2.11477,2.1149,2.11456,2.11466,7781262.0
2007-08-22 21:01:00,2.11474,2.11474,2.11469,2.11473,6933274.0
2007-08-22 21:02:00,2.11482,2.11482,2.11452,2.11452,7414505.0
2007-08-22 21:03:00,2.11456,2.11456,2.11418,2.11418,4214061.0
2007-08-22 21:04:00,2.11426,2.11432,2.11423,2.11432,15630771.0
2007-08-22 21:05:00,2.11434,2.11475,2.11434,2.11475,5657903.0
2007-08-22 21:06:00,2.11489,2.11498,2.11472,2.11498,4573166.0
2007-08-22 21:07:00,2.11505,2.11516,2.11488,2.11505,9213104.0
2007-08-22 21:08:00,2.11507,2.11531,2.11506,2.11531,23762849.0
2007-08-22 21:09:00,2.11534,2.11546,2.11526,2.11538,16964748.0
2007-08-22 21:10:00,2.11544,2.11551,2.1154,2.1154,6014213.0
2007-08-22 21:11:00,2.11536,2.11537,2.11513,2.11513,17580260.0
2007-08-22 21:12:00,2.11519,2.11522,2.11375,2.11522,26540980.0
2007-08-22 21:13:00,2.11526,2.11536,2.11516,2.11536,4027094.0
2007-08-22 21:14:00,2.11531,2.11533,2.11501,2.11533,2974900.0
2007-08-22 21:15:00,2.11501,2.11565,2.11501,2.11565,2483174.0
2007-08-22 21:16:00,2.11578,2.11591,2.11572,2.11578,2707366.0
2007-08-22 21:17:00,2.11578,2.11578,2.11566,2.11574,2751397.0
2007-08-22 21:18:00,2.11585,2.11591,2.11583,2.11591,587948.0
2007-08-22 21:19:00,2.11557,2.11629,2.11557,2.11629,10461659.0
2007-08-22 21:20:00,2.11636,2.11647,2.11629,2.11631,9503165.0
2007-08-22 21:21:00,2.11624,2.11631,2.11619,2.11628,14032514.0
2007-08-22 21:22:00,2.11624,2.11631,2.11613,2.11613,5047903.0
2007-08-22 21:23:00,2.11631,2.11646,2.11626,2.11628,3362364.0
2007-08-22 21:24:00,2.11634,2.11641,2.11624,2.11624,5039623.0
2007-08-22 21:25:00,2.11614,2.11624,2.11604,2.11613,9794406.0
2007-08-22 21:26:00,2.11612,2.11626,2.11609,2.11621,253176.0
2007-08-22 21:27:00,2.11618,2.11633,2.11618,2.11633,5663746.0
2007-08-22 21:28:00,2.11643,2.11661,2.11639,2.11661,18682031.0
2007-08-22 21:29:00,2.11659,2.11659,2.11643,2.11657,6092341.0
2007-08-22 21:30:00,2.11653,2.11668,2.11646,2.11656,5516279.0
2007-08-22 21:31:00,2.11653,2.11665,2.11646,2.11665,15838665.0
2007-08-22 21:32:00,2.11671,2.11692,2.11665,2.11692,7774714.0
2007-08-22 21:33:00,2.11681,2.11695,2.11678,2.11678,6454635.0
2007-08-22 21:34:00,2.11664,2.11684,2.11664,2.11684,15061094.0
2007-08-22 21:35:00,2.11669,2.11691,2.11665,2.11691,5899499.0
2007-08-22 21:36:00,2.11699,2.11718,2.11692,2.11692,38228210.0
2007-08-22 21:37:00,2.11719,2.11727,2.11711,2.11724,7451747.0
2007-08-22 21:38:00,2.11725,2.1174,2.1172,2.11721,3595370.0
2007-08-22 21:39:00,2.11747,2.11781,2.11747,2.11781,11326347.0
2007-08-22 21:40:00,2.11785,2.11806,2.1178,2.1178,5950128.0
2007-08-22 21:41:00,2.11776,2.11809,2.11775,2.11809,5563295.0
2007-08-22 21:42:00,2.11818,2.1184,2.11793,2.11817,6380973.0
2007-08-22 21:43:00,2.11812,2.11812,2.11787,2.11804,1799236.0
2007-08-22 21:44:00,2.11813,2.11813,2.11784,2.11805,1131957.0
2007-08-22 21:45:00,2.11803,2.11804,2.11781,2.11781,3074460.0
2007-08-22 21:46:00,2.1178,2.11802,2.11775,2.11802,5148096.0
2007-08-22 21:47:00,2.11812,2.11855,2.11811,2.11855,2066704.0
2007-08-22 21:48:00,2.11847,2.11865,2.11846,2.11849,10365649.0
2007-08-22 21:49:00,2.11802,2.11825,2.11802,2.11806,3041650.0
2007-08-22 21:50:00,2.11814,2.11836,2.11813,2.11836,11237361.0
2007-08-22 21:51:00,2.11824,2.11851,2.11824,2.11832,3334205.0
2007-08-22 21:52:00,2.11833,2.11849,2.11827,2.11849,2408699.0
2007-08-22 21:53:00,2.11852,2.11869,2.11852,2.11853,7926771.0
2007-08-22 21:54:00,2.11825,2.11835,2.11806,2.11806,4398419.0
2007-08-22 21:55:00,2.11808,2.11821,2.11805,2.11821,14815918.0
2007-08-22 21:56:00,2.11828,2.11881,2.11828,2.11881,3505702.0
2007-08-22 21:57:00,2.11861,2.11861,2.1183,2.1183,2047634.0
2007-08-22 21:58:00,2.11815,2.1185,2.11801,2.1185,2430793.0
2007-08-22 21:59:00,2.11825,2.11862,2.1181,2.1181,3174685.0
2007-08-22 22:00:00,2.11816,2.11825,2.11806,2.11806,4062588.0
2007-08-22 22:01:00,2.11788,2.11788,2.11754,2.11759,2350389.0
2007-08-22 22:02:00,2.11769,2.11797,2.11768,2.11775,8347492.0
2007-08-22 22:03:00,2.11794,2.11816,2.11784,2.11816,7337402.0
2007-08-22 22:04:00,2.11812,2.11812,2.11788,2.11788,3115543.0
2007-08-22 22:05:00,2.11783,2.11786,2.11764,2.11786,7362475.0
2007-08-22 22:06:00,2.11792,2.11807,2.11792,2.118,673121.0
2007-08-22 22:07:00,2.11813,2.11838,2.11813,2.11831,2957610.0
2007-08-22 22:08:00,2.11782,2.11839,2.11782,2.11839,14983092.0
2007-08-22 22:09:00,2.11842,2.11854,2.11834,2.11854,7780767.0
2007-08-22 22:10:00,2.11851,2.11853,2.11827,2.11853,3053085.0
2007-08-22 22:11:00,2.11857,2.11863,2.11819,2.11856,5630351.0
2007-08-22 22:12:00,2.1186,2.1186,2.11846,2.11846,6423010.0
2007-08-22 22:13:00,2.11837,2.11837,2.11803,2.11829,4447721.0
2007-08-22 22:14:00,2.11835,2.11859,2.11823,2.11823,5607318.0
2007-08-22 22:15:00,2.11811,2.11811,2.11781,2.11801,4000343.0
2007-08-22 22:16:00,2.11801,2.11801,2.1174,2.1174,4106034.0
2007-08-22 22:17:00,2.11746,2.11766,2.11744,2.11744,14559668.0
2007-08-22 22:18:00,2.11727,2.11734,2.11707,2.11734,4109579.0
2007-08-22 22:19:00,2.11727,2.11732,2.11673,2.11673,29903934.0
2007-08-22 22:20:00,2.11712,2.11728,2.11701,2.11728,3429735.0
2007-08-22 22:21:00,2.11735,2.11763,2.11735,2.11763,3680071.0
2007-08-22 22:22:00,2.11757,2.11757,2.1172,2.11745,2281710.0
2007-08-22 22:23:00,2.11744,2.11767,2.1172,2.11767,6039238.0
2007-08-22 22:24:00,2.11778,2.11778,2.11734,2.11776,3133354.0
2007-08-22 22:25:00,2.11767,2.11772,2.11731,2.11731,3523914.0
2007-08-22 22:26:00,2.1172,2.11725,2.11716,2.11716,1568854.0
2007-08-22 22:27:00,2.11716,2.11716,2.11694,2.11697,5572485.0
2007-08-22 22:28:00,2.11694,2.11694,2.1166,2.1166,3110168.0
2007-08-22 22:29:00,2.11683,2.11701,2.11683,2.11701,15262390.0
2007-08-22 22:30:00,2.11704,2.11708,2.11702,2.11706,5586353.0
2007-08-22 22:31:00,2.11705,2.11717,2.11694,2.11716,6076767.0
2007-08-22 22:32:00,2.11711,2.11718,2.11711,2.11711,7227861.0
2007-08-22 22:33:00,2.11704,2.11704,2.1168,2.1168,1620390.0
2007-08-22 22:34:00,2.11694,2.11705,2.1169,2.1169,1703560.0
2007-08-22 22:35:00,2.11667,2.11667,2.11613,2.11613,3142056.0
2007-08-22 22:36:00,2.11629,2.11638,2.11626,2.11626,4061702.0
2007-08-22 22:37:00,2.11625,2.11644,2.11625,2.11644,19110856.0
2007-08-22 22:38:00,2.1164,2.1164,2.11633,2.11636,5087055.0
2007-08-22 22:39:00,2.1163,2.1163,2.11612,2.11627,7644646.0
2007-08-22 22:40:00,2.11613,2.11613,2.1159,2.11598,2861364.0
2007-08-22 22:41:00,2.11602,2.11609,2.11597,2.11597,8911746.0
2007-08-22 22:42:00,2.11594,2.11604,2.11579,2.11604,3055696.0
2007-08-22 22:43:00,2.11597,2.11615,2.11597,2.11609,4239094.0
2007-08-22 22:44:00,2.11604,2.11606,2.11591,2.11599,2641564.0
2007-08-22 22:45:00,2.1159,2.1159,2.11568,2.11568,10205100.0
2007-08-22 22:46:00,2.11544,2.11544,2.11499,2.11512,2440056.0
2007-08-22 22:47:00,2.11483,2.11547,2.11483,2.11547,6502349.0
2007-08-22 22:48:00,2.11538,2.11538,2.11475,2.11475,3821505.0
2007-08-22 22:49:00,2.11465,2.11465,2.11444,2.11452,16691096.0
2007-08-22 22:50:00,2.11444,2.11444,2.11415,2.11422,660560.0
2007-08-22 22:51:00,2.11408,2.11424,2.11403,2.11414,29624204.0
2007-08-22 22:52:00,2.1142,2.11468,2.1142,2.11468,17360946.0
2007-08-22 22:53:00,2.11487,2.115,2.11487,2.11495,7195481.0
2007-08-22 22:54:00,2.11497,2.11497,2.11467,2.11467,4531198.0
2007-08-22 22:55:00,2.1149,2.11504,2.11487,2.11504,25222338.0
2007-08-22 22:56:00,2.11511,2.11554,2.11511,2.11554,1886725.0
2007-08-22 22:57:00,2.11563,2.11608,2.11563,2.11608,2427696.0
2007-08-22 22:58:00,2.11613,2.11613,2.11555,2.11557,7288442.0
2007-08-22 22:59:00,2.11547,2.11555,2.11529,2.11548,5778117.0
2007-08-22 23:00:00,2.11562,2.11588,2.11562,2.11588,7776548.0
2007-08-22 23:01:00,2.11584,2.11613,2.11584,2.11613,14784337.0
2007-08-22 23:02:00,2.1161,2.1161,2.1157,2.11601,36848073.0
2007-08-22 23:03:00,2.116,2.11643,2.116,2.11643,2490910.0
2007-08-22 23:04:00,2.11645,2.11663,2.11645,2.11663,5182575.0
2007-08-22 23:05:00,2.11657,2.11657,2.11489,2.11619,2845754.0
2007-08-22 23:06:00,2.11643,2.11689,2.11643,2.11689,11527970.0
2007-08-22 23:07:00,2.11698,2.11698,2.11692,2.11696,7498817.0
2007-08-22 23:08:00,2.11698,2.11698,2.11648,2.11656,8375931.0
2007-08-22 23:09:00,2.11653,2.11659,2.11652,2.11659,2902410.0
2007-08-22 23:10:00,2.11685,2.11695,2.11665,2.11665,18799781.0
2007-08-22 23:11:00,2.1167,2.11671,2.11661,2.11664,11831122.0
2007-08-22 23:12:00,2.11668,2.1168,2.11658,2.11672,3281680.0
2007-08-22 23:13:00,2.11671,2.11671,2.11652,2.11655,3089639.0
2007-08-22 23:14:00,2.11635,2.11698,2.11635,2.11698,6455631.0
2007-08-22 23:15:00,2.117,2.11741,2.117,2.11741,3552158.0
2007-08-22 23:16:00,2.11746,2.11761,2.11744,2.11761,6326535.0
2007-08-22 23:17:00,2.11762,2.11778,2.11762,2.11778,4592412.0
2007-08-22 23:18:00,2.11773,2.11773,2.11745,2.11749,12842800.0
2007-08-22 23:19:00,2.11756,2.11758,2.1173,2.11753,10420822.0
2007-08-22 23:20:00,2.11774,2.11795,2.11774,2.1178,1795376.0
2007-08-22 23:21:00,2.11765,2.11771,2.11758,2.11762,4616601.0
2007-08-22 23:22:00,2.1176,2.11771,2.11754,2.11771,23578094.0
2007-08-22 23:23:00,2.11778,2.11826,2.1173,2.11826,4631130.0
2007-08-22 23:24:00,2.11833,2.11856,2.11833,2.11856,20373331.0
2007-08-22 23:25:00,2.11862,2.11893,2.11862,2.11893,18358134.0
2007-08-22 23:26:00,2.1189,2.1189,2.11843,2.11843,8072299.0
2007-08-22 23:27:00,2.1183,2.11835,2.11814,2.11819,6570007.0
2007-08-22 23:28:00,2.11816,2.11816,2.1179,2.1179,6868811.0
2007-08-22 23:29:00,2.11792,2.11792,2.11759,2.11771,27891992.0
2007-08-22 23:30:00,2.11767,2.11767,2.11737,2.11744,3183912.0
2007-08-22 23:31:00,2.11731,2.11739,2.11731,2.11732,5194643.0
2007-08-22 23:32:00,2.11729,2.11729,2.11682,2.11683,38597069.0
2007-08-22 23:33:00,2.11675,2.11727,2.11675,2.11727,7919686.0
2007-08-22 23:34:00,2.11735,2.11769,2.11735,2.11738,890951.0
2007-08-22 23:35:00,2.1173,2.1173,2.11713,2.11713,9953739.0
2007-08-22 23:36:00,2.11652,2.11721,2.11652,2.11721,9052952.0
2007-08-22 23:37:00,2.11727,2.11742,2.11704,2.11704,3629860.0
2007-08-22 23:38:00,2.11716,2.11758,2.11716,2.11758,5283165.0
2007-08-22 23:39:00,2.11749,2.11762,2.11742,2.11749,5473613.0
2007-08-22 23:40:00,2.11759,2.11761,2.11741,2.11741,13975198.0
2007-08-22 23:41:00,2.1175,2.1175,2.11723,2.11723,2424490.0
2007-08-22 23:42:00,2.11745,2.11791,2.11741,2.11791,23097049.0
2007-08-22 23:43:00,2.11806,2.11829,2.11806,2.11809,12405965.0
2007-08-22 23:44:00,2.11813,2.11813,2.11751,2.11764,5269908.0
2007-08-22 23:45:00,2.11744,2.11744,2.11668,2.11682,5945525.0
2007-08-22 23:46:00,2.117,2.11707,2.11559,2.11679,3233191.0
2007-08-22 23:47:00,2.11668,2.11668,2.11645,2.11664,22008809.0
2007-08-22 23:48:00,2.11671,2.11671,2.11658,2.11659,3355417.0
2007-08-22 23:49:00,2.11612,2.11625,2.11602,2.11602,8049385.0
2007-08-22 23:50:00,2.11594,2.11595,2.11545,2.11576,12556519.0
2007-08-22 23:51:00,2.11567,2.11567,2.1154,2.1154,2344999.0
2007-08-22 23:52:00,2.11547,2.11549,2.11514,2.11514,3050865.0
2007-08-22 23:53:00,2.1151,2.11513,2.11495,2.11513,24346334.0
2007-08-22 23:54:00,2.11502,2.11522,2.11489,2.11518,6835798.0
2007-08-22 23:55:00,2.1152,2.11599,2.1152,2.11599,21047482.0
2007-08-22 23:56:00,2.11605,2.11608,2.11579,2.116,9784429.0
2007-08-22 23:57:00,2.11598,2.11598,2.11567,2.11567,744551.0
2007-08-22 23:58:00,2.1158,2.1158,2.1153,2.1153,6807460.0
2007-08-22 23:59:00,2.11538,2.11538,2.11505,2.11537,1729279.0
2007-08-23 00:00:00,2.11553,2.11571,2.11553,2.11571,5733106.0
2007-08-23 00:01:00,2.11577,2.11595,2.11577,2.11595,1603204.0
2007-08-23 00:02:00,2.11616,2.11631,2.11584,2.11597,3966403.0
2007-08-23 00:03:00,2.1159,2.1159,2.11417,2.11546,10849662.0
2007-08-23 00:04:00,2.11551,2.11551,2.1152,2.1152,1043311.0
2007-08-23 00:05:00,2.11532,2.11534,2.1149,2.1149,601028.0
2007-08-23 00:06:00,2.1148,2.1148,2.11426,2.11426,4748363.0
2007-08-23 00:07:00,2.11424,2.11438,2.11424,2.11427,4855703.0
2007-08-23 00:08:00,2.11437,2.11437,2.11388,2.11388,1926223.0
2007-08-23 00:09:00,2.11394,2.11394,2.11341,2.11341,21354999.0
2007-08-23 00:10:00,2.11379,2.11395,2.11327,2.11395,2951725.0
2007-08-23 00:11:00,2.11393,2.11402,2.11381,2.11402,8816851.0
2007-08-23 00:12:00,2.11418,2.1143,2.11412,2.1143,24984384.0
2007-08-23 00:13:00,2.11439,2.11451,2.1143,2.1143,22046286.0
2007-08-23 00:14:00,2.11421,2.11437,2.11388,2.11425,2665324.0
2007-08-23 00:15:00,2.11435,2.11443,2.11435,2.11436,3121734.0
2007-08-23 00:16:00,2.1143,2.1143,2.11401,2.11401,4807190.0
2007-08-23 00:17:00,2.11399,2.11409,2.11388,2.114,21999968.0
2007-08-23 00:18:00,2.11415,2.11427,2.11414,2.1142,4511123.0
2007-08-23 00:19:00,2.11424,2.11466,2.11424,2.11466,2485269.0
2007-08-23 00:20:00,2.11464,2.1147,2.11456,2.1147,2325631.0
2007-08-23 00:21:00,2.11464,2.11489,2.11464,2.11489,24944142.0
2007-08-23 00:22:00,2.11477,2.11498,2.11477,2.11498,31000327.0
2007-08-23 00:23:00,2.11496,2.11498,2.11494,2.11494,3209510.0
2007-08-23 00:24:00,2.11496,2.11505,2.11487,2.11505,7516058.0
2007-08-23 00:25:00,2.11516,2.11553,2.11516,2.11553,3902668.0
2007-08-23 00:26:00,2.11542,2.11542,2.115,2.115,12445253.0
2007-08-23 00:27:00,2.11486,2.11486,2.11442,2.11452,7513081.0
2007-08-23 00:28:00,2.11473,2.1149,2.11451,2.1149,7630961.0
2007-08-23 00:29:00,2.11509,2.11514,2.115,2.11512,7209269.0
2007-08-23 00:30:00,2.11511,2.11536,2.11511,2.11534,1861322.0
2007-08-23 00:31:00,2.11515,2.1153,2.11471,2.11499,2337266.0
2007-08-23 00:32:00,2.11487,2.11487,2.11462,2.11483,9183568.0
2007-08-23 00:33:00,2.11487,2.11503,2.11487,2.11503,15728012.0
2007-08-23 00:34:00,2.11504,2.11504,2.11493,2.11493,13942046.0
2007-08-23 00:35:00,2.11495,2.11501,2.11471,2.11471,7065566.0
2007-08-23 00:36:00,2.11477,2.11523,2.11477,2.11513,3029889.0
2007-08-23 00:37:00,2.11535,2.11551,2.11535,2.11537,3817936.0
2007-08-23 00:38:00,2.11532,2.11532,2.11496,2.11496,3493928.0
2007-08-23 00:39:00,2.11484,2.11491,2.1147,2.11491,14657233.0
2007-08-23 00:40:00,2.11496,2.11502,2.11471,2.11471,1991950.0
2007-08-23 00:41:00,2.11467,2.11467,2.11439,2.11439,7219501.0
2007-08-23 00:42:00,2.11442,2.11442,2.11432,2.11435,7962919.0
2007-08-23 00:43:00,2.11442,2.11474,2.11442,2.11474,2872982.0
2007-08-23 00:44:00,2.1148,2.11494,2.11446,2.11494,18525780.0
2007-08-23 00:45:00,2.11484,2.11492,2.11475,2.11491,3453651.0
2007-08-23 00:46:00,2.11487,2.11487,2.11466,2.11469,9162880.0
2007-08-23 00:47:00,2.11467,2.11489,2.11453,2.11489,12082354.0
2007-08-23 00:48:00,2.115,2.11508,2.11479,2.11505,14399565.0
2007-08-23 00:49:00,2.1151,2.1151,2.11467,2.11496,4952087.0
2007-08-23 00:50:00,2.11493,2.11493,2.11476,2.11476,1843096.0
2007-08-23 00:51:00,2.11468,2.11468,2.11427,2.11427,27319138.0
2007-08-23 00:52:00,2.11462,2.11531,2.11462,2.11531,9135966.0
2007-08-23 00:53:00,2.11537,2.11548,2.11521,2.11521,5670108.0
2007-08-23 00:54:00,2.11532,2.11532,2.11491,2.11491,2055006.0
2007-08-23 00:55:00,2.11495,2.11511,2.11492,2.11511,7642333.0
2007-08-23 00:56:00,2.1151,2.11561,2.1151,2.11561,8514993.0
2007-08-23 00:57:00,2.11577,2.11595,2.11577,2.11578,16919682.0
2007-08-23 00:58:00,2.11572,2.1158,2.11519,2.11519,15941968.0
2007-08-23 00:59:00,2.11551,2.11551,2.11536,2.11536,2023934.0
2007-08-23 01:00:00,2.11538,2.11561,2.11538,2.11561,4743345.0
2007-08-23 01:01:00,2.11558,2.11576,2.11557,2.11571,5756149.0
2007-08-23 01:02:00,2.1158,2.11598,2.1158,2.11591,5777029.0
2007-08-23 01:03:00,2.11604,2.11616,2.11586,2.11586,10037179.0
2007-08-23 01:04:00,2.11591,2.11591,2.1155,2.11553,34657852.0
2007-08-23 01:05:00,2.11558,2.11558,2.11536,2.11542,5208364.0
2007-08-23 01:06:00,2.11535,2.11535,2.115,2.11502,2636016.0
2007-08-23 01:07:00,2.11517,2.11543,2.11511,2.11511,8492562.0
2007-08-23 01:08:00,2.11564,2.11573,2.11548,2.11548,1488135.0
2007-08-23 01:09:00,2.11552,2.11552,2.11525,2.11525,12434333.0
2007-08-23 01:10:00,2.11508,2.11508,2.11483,2.11483,1873197.0
2007-08-23 01:11:00,2.1146,2.1146,2.11429,2.11435,7845686.0
2007-08-23 01:12:00,2.11432,2.11432,2.11404,2.11408,1445248.0
2007-08-23 01:13:00,2.11406,2.11406,2.11375,2.11375,6743838.0
2007-08-23 01:14:00,2.11376,2.11376,2.11344,2.11347,9174131.0
2007-08-23 01:15:00,2.11341,2.11341,2.113,2.113,16373501.0
2007-08-23 01:16:00,2.11307,2.11315,2.11305,2.11308,15117848.0
2007-08-23 01:17:00,2.11294,2.1132,2.11289,2.11289,6543515.0
2007-08-23 01:18:00,2.11311,2.11338,2.11311,2.11338,18287333.0
2007-08-23 01:19:00,2.11346,2.11357,2.11346,2.11357,4433655.0
2007-08-23 01:20:00,2.11361,2.11368,2.11361,2.11362,2447145.0
2007-08-23 01:21:00,2.11364,2.11364,2.11354,2.11354,25306145.0
2007-08-23 01:22:00,2.11358,2.11361,2.11336,2.11336,3522769.0
2007-08-23 01:23:00,2.11321,2.11321,2.11282,2.11301,8219222.0
2007-08-23 01:24:00,2.11313,2.11315,2.11287,2.11287,9166616.0
2007-08-23 01:25:00,2.11274,2.11274,2.11257,2.11258,1621544.0
2007-08-23 01:26:00,2.11253,2.11321,2.11253,2.11321,6870093.0
2007-08-23 01:27:00,2.11328,2.11328,2.11288,2.11288,4142259.0
2007-08-23 01:28:00,2.11312,2.11336,2.11312,2.11326,14033650.0
2007-08-23 01:29:00,2.11344,2.11375,2.11344,2.11369,8414526.0
2007-08-23 01:30:00,2.11387,2.1139,2.1137,2.11384,5641450.0
2007-08-23 01:31:00,2.11376,2.11376,2.11357,2.1136,12312845.0
2007-08-23 01:32:00,2.11326,2.1134,2.11313,2.11313,8573648.0
2007-08-23 01:33:00,2.11314,2.11314,2.11287,2.11294,3777765.0
2007-08-23 01:34:00,2.11288,2.11302,2.11282,2.11302,6247135.0
2007-08-23 01:35:00,2.11311,2.11311,2.113,2.11307,2875972.0
2007-08-23 01:36:00,2.11295,2.11315,2.11295,2.11315,19329761.0
2007-08-23 01:37:00,2.11317,2.11336,2.11312,2.11336,8508960.0
2007-08-23 01:38:00,2.11337,2.11337,2.1131,2.11316,7661559.0
2007-08-23 01:39:00,2.11317,2.11332,2.11317,2.11321,3723181.0
2007-08-23 01:40:00,2.11325,2.11325,2.11298,2.11307,21650788.0
2007-08-23 01:41:00,2.11318,2.11345,2.11317,2.11332,4851968.0
2007-08-23 01:42:00,2.11339,2.11339,2.1129,2.1129,2119940.0
2007-08-23 01:43:00,2.11273,2.11273,2.11228,2.11228,5068166.0
2007-08-23 01:44:00,2.11229,2.11229,2.11197,2.11197,12442949.0
2007-08-23 01:45:00,2.1118,2.11186,2.11168,2.11186,4694129.0
2007-08-23 01:46:00,2.11187,2.11194,2.11182,2.11186,6766313.0
2007-08-23 01:47:00,2.11195,2.11196,2.11174,2.11193,6811249.0
2007-08-23 01:48:00,2.11201,2.11222,2.11201,2.11219,5188857.0
2007-08-23 01:49:00,2.11228,2.11256,2.11223,2.11256,2606231.0
2007-08-23 01:50:00,2.11253,2.11253,2.11243,2.11249,1485582.0
2007-08-23 01:51:00,2.1123,2.11245,2.11226,2.11245,1313548.0
2007-08-23 01:52:00,2.11239,2.11246,2.11239,2.11244,3990060.0
2007-08-23 01:53:00,2.11243,2.11243,2.11234,2.11239,14588803.0
2007-08-23 01:54:00,2.11245,2.11249,2.11206,2.11218,29659374.0
2007-08-23 01:55:00,2.11223,2.11242,2.11223,2.11242,25260784.0
2007-08-23 01:56:00,2.1124,2.1124,2.11211,2.11211,3870777.0
2007-08-23 01:57:00,2.11262,2.11314,2.11262,2.11314,4021843.0
2007-08-23 01:58:00,2.11329,2.11334,2.11323,2.11333,2026587.0
2007-08-23 01:59:00,2.11351,2.11389,2.11351,2.11389,4360498.0
2007-08-23 02:00:00,2.11125,2.11125,2.11096,2.11103,4374690.0
2007-08-23 02:01:00,2.11099,2.11112,2.11083,2.11112,1935060.0
2007-08-23 02:02:00,2.11118,2.11145,2.11107,2.11145,3852708.0
2007-08-23 02:03:00,2.11112,2.11163,2.11112,2.1115,3801588.0
2007-08-23 02:04:00,2.11131,2.11131,2.11066,2.11066,25298734.0
2007-08-23 02:05:00,2.11054,2.11067,2.11026,2.11026,27017101.0
2007-08-23 02:06:00,2.11012,2.11026,2.10987,2.10987,13488167.0
2007-08-23 02:07:00,2.1097,2.1097,2.10939,2.10943,3879873.0
2007-08-23 02:08:00,2.10947,2.10947,2.10868,2.10868,1201014.0
2007-08-23 02:09:00,2.10879,2.1097,2.10879,2.1097,1459600.0
2007-08-23 02:10:00,2.10964,2.10968,2.10952,2.10968,2799993.0
2007-08-23 02:11:00,2.1096,2.10965,2.1096,2.10963,5559691.0
2007-08-23 02:12:00,2.10962,2.10976,2.10956,2.10976,6649663.0
2007-08-23 02:13:00,2.10973,2.10996,2.10973,2.10987,6339060.0
2007-08-23 02:14:00,2.10989,2.10989,2.10969,2.10987,4584111.0
2007-08-23 02:15:00,2.11006,2.1105,2.11006,2.1105,12317312.0
2007-08-23 02:16:00,2.11045,2.11076,2.11045,2.11076,5028441.0
2007-08-23 02:17:00,2.11076,2.11086,2.11076,2.11086,1963269.0
2007-08-23 02:18:00,2.1107,2.11082,2.11062,2.11076,5027946.0
2007-08-23 02:19:00,2.11084,2.11097,2.11084,2.11093,21394060.0
2007-08-23 02:20:00,2.11084,2.11092,2.11084,2.11092,3731765.0
2007-08-23 02:21:00,2.11092,2.11121,2.11089,2.11121,7998288.0
2007-08-23 02:22:00,2.11138,2.11165,2.11136,2.11141,7942649.0
2007-08-23 02:23:00,2.11124,2.11124,2.11096,2.11096,21123114.0
2007-08-23 02:24:00,2.11107,2.11116,2.11103,2.11116,2808293.0
2007-08-23 02:25:00,2.11106,2.11106,2.11092,2.11096,6465004.0
2007-08-23 02:26:00,2.11105,2.11128,2.11104,2.11117,3768719.0
2007-08-23 02:27:00,2.11114,2.11133,2.11114,2.11117,8957943.0
2007-08-23 02:28:00,2.11146,2.11178,2.11146,2.11178,11369200.0
2007-08-23 02:29:00,2.11194,2.11212,2.1119,2.11207,5627379.0
2007-08-23 02:30:00,2.11189,2.11216,2.11189,2.11216,8895787.0
2007-08-23 02:31:00,2.1122,2.11234,2.11215,2.11234,12848976.0
2007-08-23 02:32:00,2.11222,2.11242,2.11222,2.11242,4316653.0
2007-08-23 02:33:00,2.11227,2.11236,2.11214,2.11215,6879036.0
2007-08-23 02:34:00,2.11234,2.11248,2.11234,2.11248,1482623.0
2007-08-23 02:35:00,2.11248,2.11248,2.11224,2.11224,8562931.0
2007-08-23 02:36:00,2.11206,2.1123,2.11206,2.11229,8875090.0
2007-08-23 02:37:00,2.11231,2.11238,2.11219,2.11221,3839530.0
2007-08-23 02:38:00,2.11216,2.11217,2.11206,2.11211,24949369.0
2007-08-23 02:39:00,2.11207,2.11208,2.11201,2.11201,2439582.0
2007-08-23 02:40:00,2.11199,2.11202,2.1119,2.11202,4291189.0
2007-08-23 02:41:00,2.11206,2.11223,2.11194,2.11223,16846922.0
2007-08-23 02:42:00,2.11216,2.11252,2.11216,2.11235,6465924.0
2007-08-23 02:43:00,2.11248,2.11268,2.11246,2.11268,2788876.0
2007-08-23 02:44:00,2.1125,2.11272,2.11245,2.11245,16956815.0
2007-08-23 02:45:00,2.1124,2.1124,2.11222,2.11225,9626581.0
2007-08-23 02:46:00,2.11225,2.11254,2.11225,2.11254,7052748.0
2007-08-23 02:47:00,2.11267,2.11296,2.11267,2.1129,1553194.0
2007-08-23 02:48:00,2.11289,2.1129,2.11276,2.11287,8372304.0
2007-08-23 02:49:00,2.11286,2.1129,2.11272,2.11279,2062086.0
2007-08-23 02:50:00,2.11263,2.11263,2.11214,2.11214,12534610.0
2007-08-23 02:51:00,2.11175,2.11175,2.11096,2.11096,1564646.0
2007-08-23 02:52:00,2.1105,2.11094,2.1105,2.11088,7883192.0
2007-08-23 02:53:00,2.11092,2.11127,2.11092,2.11115,2919178.0
2007-08-23 02:54:00,2.11125,2.11134,2.11109,2.11109,5227706.0
2007-08-23 02:55:00,2.11084,2.11092,2.11053,2.11091,31913309.0
2007-08-23 02:56:00,2.11092,2.11111,2.11092,2.11111,11146228.0
2007-08-23 02:57:00,2.11108,2.11124,2.11108,2.11122,5836563.0
2007-08-23 02:58:00,2.11114,2.11114,2.11084,2.11084,6380834.0
2007-08-23 02:59:00,2.11091,2.11105,2.11087,2.11087,4438840.0
2007-08-23 03:00:00,2.1108,2.11106,2.11069,2.11106,2070520.0
2007-08-23 03:01:00,2.11072,2.11127,2.11072,2.1112,14495334.0
2007-08-23 03:02:00,2.11125,2.11165,2.11125,2.11165,15531193.0
2007-08-23 03:03:00,2.11171,2.11204,2.11171,2.11204,9085566.0
2007-08-23 03:04:00,2.11211,2.11256,2.11211,2.11248,7083450.0
2007-08-23 03:05:00,2.11236,2.11236,2.11209,2.11216,2165443.0
2007-08-23 03:06:00,2.11205,2.11225,2.11205,2.1122,5817883.0
2007-08-23 03:07:00,2.11222,2.11255,2.11197,2.11255,1749088.0
2007-08-23 03:08:00,2.11221,2.11258,2.11221,2.11258,27464702.0
2007-08-23 03:09:00,2.11261,2.11267,2.11256,2.11256,1986309.0
2007-08-23 03:10:00,2.11243,2.11243,2.1119,2.11231,5464672.0
2007-08-23 03:11:00,2.11226,2.11226,2.11203,2.11208,14340767.0
2007-08-23 03:12:00,2.11211,2.11211,2.11179,2.11179,12741067.0
2007-08-23 03:13:00,2.11176,2.11187,2.11168,2.11168,9184924.0
2007-08-23 03:14:00,2.11165,2.11168,2.11156,2.11168,3729647.0
2007-08-23 03:15:00,2.11179,2.11179,2.11128,2.1117,19185770.0
2007-08-23 03:16:00,2.11181,2.11212,2.11181,2.11212,2861539.0
2007-08-23 03:17:00,2.11223,2.11235,2.11223,2.11233,8761051.0
2007-08-23 03:18:00,2.11225,2.11225,2.11178,2.11205,6997674.0
2007-08-23 03:19:00,2.11223,2.11233,2.11223,2.11233,714703.0
2007-08-23 03:20:00,2.11252,2.11281,2.11252,2.11281,14412224.0
2007-08-23 03:21:00,2.11284,2.11291,2.11277,2.11291,3238717.0
2007-08-23 03:22:00,2.11297,2.11306,2.11292,2.11292,3905418.0
2007-08-23 03:23:00,2.11274,2.11292,2.11249,2.11249,2973104.0
2007-08-23 03:24:00,2.11233,2.11264,2.11233,2.11252,6780122.0
2007-08-23 03:25:00,2.11261,2.11284,2.11261,2.11276,13645931.0
2007-08-23 03:26:00,2.11264,2.11265,2.11229,2.11229,16151174.0
2007-08-23 03:27:00,2.11227,2.11241,2.11227,2.11236,9177144.0
2007-08-23 03:28:00,2.11231,2.11231,2.11169,2.11204,2576069.0
2007-08-23 03:29:00,2.11231,2.11262,2.11229,2.11262,1707480.0
2007-08-23 03:30:00,2.1127,2.1127,2.1124,2.11256,7996084.0
2007-08-23 03:31:00,2.11251,2.1126,2.11213,2.1126,8111139.0
2007-08-23 03:32:00,2.11248,2.11253,2.1122,2.1122,7619759.0
2007-08-23 03:33:00,2.11206,2.11206,2.11195,2.11195,13009882.0
2007-08-23 03:34:00,2.11178,2.11178,2.11147,2.11168,3596598.0
2007-08-23 03:35:00,2.11167,2.11171,2.11153,2.11171,8135139.0
2007-08-23 03:36:00,2.11172,2.11182,2.11172,2.11182,1746514.0
2007-08-23 03:37:00,2.11181,2.11181,2.11162,2.11162,30315204.0
2007-08-23 03:38:00,2.11182,2.11184,2.11162,2.1118,26013289.0
2007-08-23 03:39:00,2.1117,2.11189,2.11165,2.11187,2221498.0
2007-08-23 03:40:00,2.11186,2.11186,2.11164,2.1117,2395670.0
2007-08-23 03:41:00,2.11175,2.11175,2.11163,2.11167,4897008.0
2007-08-23 03:42:00,2.11161,2.11169,2.11152,2.11168,20410028.0
2007-08-23 03:43:00,2.1117,2.11189,2.11168,2.11189,4973811.0
2007-08-23 03:44:00,2.11188,2.11188,2.11159,2.11163,3090825.0
2007-08-23 03:45:00,2.1116,2.11167,2.11104,2.11126,2829732.0
2007-08-23 03:46:00,2.11132,2.11163,2.11132,2.11163,21155633.0
2007-08-23 03:47:00,2.11162,2.11162,2.11142,2.11152,22833471.0
2007-08-23 03:48:00,2.11149,2.11161,2.11149,2.1116,7182269.0
2007-08-23 03:49:00,2.11164,2.11164,2.11108,2.11141,3207350.0
2007-08-23 03:50:00,2.1111,2.11154,2.1111,2.1114,20197675.0
2007-08-23 03:51:00,2.11123,2.11135,2.11123,2.11135,1906207.0
2007-08-23 03:52:00,2.11136,2.1116,2.11136,2.11158,4737271.0
2007-08-23 03:53:00,2.11158,2.1117,2.11158,2.1117,4372342.0
2007-08-23 03:54:00,2.11171,2.11171,2.11154,2.11162,664339.0
2007-08-23 03:55:00,2.1115,2.11187,2.1115,2.11187,981110.0
2007-08-23 03:56:00,2.11188,2.1121,2.11061,2.11204,11133568.0
2007-08-23 03:57:00,2.11207,2.11223,2.11177,2.11223,4195032.0
2007-08-23 03:58:00,2.11224,2.11233,2.11224,2.11229,1626463.0
2007-08-23 03:59:00,2.11226,2.11232,2.11226,2.11232,5914078.0
2007-08-23 04:00:00,2.11239,2.11262,2.11239,2.11262,1820678.0
2007-08-23 04:01:00,2.11259,2.11294,2.11254,2.11294,7193003.0
2007-08-23 04:02:00,2.11281,2.11295,2.1128,2.11282,813184.0
2007-08-23 04:03:00,2.11276,2.11276,2.11244,2.11259,10828274.0
2007-08-23 04:04:00,2.11263,2.11278,2.11253,2.11278,20150773.0
2007-08-23 04:05:00,2.11283,2.11283,2.11249,2.11253,6677541.0
2007-08-23 04:06:00,2.11259,2.11259,2.11229,2.11236,22624600.0
2007-08-23 04:07:00,2.11246,2.11273,2.11246,2.11264,3189945.0
2007-08-23 04:08:00,2.11262,2.11284,2.11262,2.11275,2554743.0
2007-08-23 04:09:00,2.11278,2.11278,2.1123,2.1126,12780170.0
2007-08-23 04:10:00,2.11266,2.11284,2.1124,2.1124,7476671.0
2007-08-23 04:11:00,2.11273,2.11275,2.11267,2.11275,3498872.0
2007-08-23 04:12:00,2.11274,2.11274,2.11255,2.11255,21201051.0
2007-08-23 04:13:00,2.11254,2.11267,2.11116,2.11267,3487798.0
2007-08-23 04:14:00,2.11271,2.11304,2.11259,2.1129,6315620.0
2007-08-23 04:15:00,2.11288,2.11289,2.11279,2.11279,5539110.0
2007-08-23 04:16:00,2.11266,2.11272,2.11246,2.11246,12873264.0
2007-08-23 04:17:00,2.11249,2.11261,2.11242,2.11261,22608702.0
2007-08-23 04:18:00,2.1125,2.1128,2.1125,2.1128,2255549.0
2007-08-23 04:19:00,2.11272,2.11284,2.11268,2.11268,13073151.0
2007-08-23 04:20:00,2.1126,2.11276,2.11258,2.11264,5437722.0
2007-08-23 04:22:00,2.11291,2.11291,2.11258,2.11268,3539256.0
2007-08-23 04:23:00,2.11274,2.11274,2.11213,2.11213,8974871.0
2007-08-23 04:24:00,2.11284,2.11284,2.11244,2.11248,10721390.0
2007-08-23 04:25:00,2.1125,2.11266,2.1125,2.1126,876145.0
2007-08-23 04:26:00,2.11265,2.11269,2.11249,2.11269,8223120.0
2007-08-23 04:27:00,2.11264,2.11287,2.11242,2.11264,37241482.0
2007-08-23 04:28:00,2.11262,2.11269,2.11223,2.11223,5715937.0
2007-08-23 04:29:00,2.11227,2.1123,2.11213,2.11221,3409996.0
2007-08-23 04:30:00,2.11223,2.11236,2.11212,2.11236,26708792.0
2007-08-23 04:31:00,2.1123,2.11233,2.11215,2.1122,6592583.0
2007-08-23 04:32:00,2.1121,2.1121,2.11177,2.11191,6402267.0
2007-08-23 04:33:00,2.11215,2.11235,2.11213,2.11235,7645673.0
2007-08-23 04:34:00,2.11233,2.11233,2.11214,2.11219,17889432.0
2007-08-23 04:35:00,2.11217,2.11217,2.11199,2.11206,21116638.0
2007-08-23 04:36:00,2.11214,2.11221,2.11169,2.11221,4894453.0
2007-08-23 04:37:00,2.11222,2.11232,2.1121,2.11232,21953532.0
2007-08-23 04:38:00,2.11246,2.11246,2.11214,2.11225,4596834.0
2007-08-23 04:39:00,2.11216,2.11216,2.11197,2.11197,1649707.0
2007-08-23 04:40:00,2.1119,2.1123,2.11188,2.1123,9679382.0
2007-08-23 04:41:00,2.11229,2.11237,2.1121,2.11237,13354267.0
2007-08-23 04:42:00,2.1124,2.11247,2.11237,2.11242,5021223.0
2007-08-23 04:43:00,2.11243,2.11251,2.11239,2.11247,6953001.0
2007-08-23 04:44:00,2.11243,2.11245,2.1124,2.11242,3790182.0
2007-08-23 04:45:00,2.11242,2.11247,2.11229,2.11241,6440175.0
2007-08-23 04:46:00,2.11271,2.11281,2.11266,2.11269,2890755.0
2007-08-23 04:47:00,2.11249,2.11249,2.1122,2.1123,3554295.0
2007-08-23 04:48:00,2.11221,2.11221,2.11203,2.11208,10931462.0
2007-08-23 04:49:00,2.11208,2.1124,2.11208,2.1124,20149817.0
2007-08-23 04:50:00,2.11227,2.11243,2.11227,2.1123,3213831.0
2007-08-23 04:51:00,2.11221,2.11231,2.11188,2.11188,8843766.0
2007-08-23 04:52:00,2.11188,2.11217,2.11188,2.11217,7868644.0
2007-08-23 04:53:00,2.11219,2.11222,2.1121,2.11215,10549020.0
2007-08-23 04:54:00,2.11195,2.11195,2.11041,2.11187,3090525.0
2007-08-23 04:55:00,2.11196,2.11243,2.11196,2.11243,4866727.0
2007-08-23 04:56:00,2.11252,2.11254,2.11232,2.11232,2600114.0
2007-08-23 04:57:00,2.11236,2.11252,2.11236,2.11252,33003498.0
2007-08-23 04:58:00,2.11256,2.11256,2.11238,2.1125,15681309.0
2007-08-23 04:59:00,2.11258,2.11258,2.11224,2.11224,7913450.0
2007-08-23 05:00:00,2.11199,2.11199,2.11164,2.11171,5652075.0
2007-08-23 05:01:00,2.11166,2.1117,2.11142,2.11142,6920940.0
2007-08-23 05:02:00,2.11141,2.11147,2.11138,2.11138,2314514.0
2007-08-23 05:03:00,2.11127,2.11128,2.11088,2.11088,1955356.0
2007-08-23 05:04:00,2.11098,2.1112,2.11084,2.11084,26449599.0
2007-08-23 05:05:00,2.1106,2.11072,2.11042,2.11042,4901241.0
2007-08-23 05:06:00,2.11055,2.11111,2.11055,2.11097,6778596.0
2007-08-23 05:07:00,2.11095,2.11131,2.11082,2.11131,17255685.0
2007-08-23 05:08:00,2.11136,2.11136,2.11118,2.11121,21321957.0
2007-08-23 05:09:00,2.11105,2.11121,2.11093,2.11121,697380.0
2007-08-23 05:10:00,2.11147,2.11192,2.11147,2.11181,15270904.0
2007-08-23 05:11:00,2.11185,2.11217,2.11184,2.11217,3945797.0
2007-08-23 05:12:00,2.11232,2.11232,2.1114,2.1114,5956168.0
2007-08-23 05:13:00,2.11186,2.11208,2.11186,2.11202,2374750.0
2007-08-23 05:14:00,2.11205,2.11205,2.11162,2.11162,10457116.0
2007-08-23 05:15:00,2.11164,2.1117,2.1114,2.11168,2757373.0
2007-08-23 05:16:00,2.11165,2.11165,2.11147,2.11156,4651699.0
2007-08-23 05:17:00,2.11169,2.11181,2.11164,2.11181,3134690.0
2007-08-23 05:18:00,2.11182,2.11182,2.11166,2.11166,8905510.0
2007-08-23 05:19:00,2.1116,2.1116,2.11152,2.11159,2723034.0
2007-08-23 05:20:00,2.11177,2.11198,2.11173,2.11189,7536869.0
2007-08-23 05:21:00,2.11195,2.11208,2.11188,2.11189,5303435.0
2007-08-23 05:22:00,2.112,2.11225,2.112,2.11214,19760992.0
2007-08-23 05:23:00,2.11211,2.11216,2.11208,2.11215,4186457.0
2007-08-23 05:24:00,2.11197,2.11217,2.11197,2.11217,3020047.0
2007-08-23 05:25:00,2.11228,2.11246,2.11218,2.11218,1831195.0
2007-08-23 05:26:00,2.11206,2.11225,2.11206,2.11216,1580870.0
2007-08-23 05:27:00,2.1121,2.11214,2.11208,2.11211,7462943.0
2007-08-23 05:28:00,2.11231,2.11244,2.11231,2.11239,5964048.0
2007-08-23 05:29:00,2.11242,2.11255,2.11238,2.11255,5325916.0
2007-08-23 05:30:00,2.11265,2.11331,2.11265,2.11331,16414700.0
2007-08-23 05:31:00,2.11319,2.11319,2.11264,2.11264,2956713.0
2007-08-23 05:32:00,2.11249,2.11274,2.11249,2.11274,5537048.0
2007-08-23 05:33:00,2.11265,2.11284,2.11256,2.11256,1522567.0
2007-08-23 05:34:00,2.1124,2.11254,2.11234,2.11243,3778185.0
2007-08-23 05:35:00,2.1124,2.1124,2.11221,2.11235,3474170.0
2007-08-23 05:36:00,2.11226,2.11226,2.11183,2.11214,5500720.0
2007-08-23 05:37:00,2.11215,2.11215,2.11201,2.11201,2184501.0
2007-08-23 05:38:00,2.11203,2.11214,2.112,2.11214,3946880.0
2007-08-23 05:39:00,2.11229,2.11229,2.11219,2.11222,3197293.0
2007-08-23 05:40:00,2.11183,2.11226,2.11183,2.11216,27760800.0
2007-08-23 05:41:00,2.1124,2.11294,2.11239,2.11294,4133137.0
2007-08-23 05:42:00,2.11299,2.11304,2.11273,2.11273,14843173.0
2007-08-23 05:43:00,2.11273,2.11287,2.11272,2.11276,3947729.0
2007-08-23 05:44:00,2.1128,2.11295,2.11268,2.11295,3763611.0
2007-08-23 05:45:00,2.11297,2.11308,2.11287,2.11308,5369965.0
2007-08-23 05:46:00,2.1131,2.11314,2.11293,2.11307,4254973.0
2007-08-23 05:47:00,2.11301,2.11312,2.1129,2.1129,6929560.0
2007-08-23 05:48:00,2.11277,2.11286,2.11237,2.11286,6016617.0
2007-08-23 05:49:00,2.11291,2.11299,2.11285,2.11299,2963299.0
2007-08-23 05:50:00,2.11304,2.11315,2.11294,2.11315,7851430.0
2007-08-23 05:51:00,2.11317,2.11317,2.11273,2.11273,15860158.0
2007-08-23 05:52:00,2.1132,2.11329,2.11304,2.11329,3189828.0
2007-08-23 05:53:00,2.11324,2.11346,2.11324,2.11346,736943.0
2007-08-23 05:54:00,2.11347,2.11368,2.11347,2.11368,7476870.0
2007-08-23 05:55:00,2.1136,2.1136,2.11344,2.11344,3053255.0
2007-08-23 05:56:00,2.11357,2.11415,2.11357,2.11415,6988667.0
2007-08-23 05:57:00,2.11398,2.11418,2.11395,2.11395,8887873.0
2007-08-23 05:58:00,2.11397,2.11438,2.11397,2.11438,2168055.0
2007-08-23 05:59:00,2.11446,2.11461,2.11441,2.11441,3964661.0
2007-08-23 06:00:00,2.11411,2.11412,2.11372,2.11372,3504456.0
2007-08-23 06:01:00,2.11418,2.11435,2.11403,2.11403,2492097.0
2007-08-23 06:02:00,2.11399,2.11399,2.11368,2.11368,2274141.0
2007-08-23 06:03:00,2.11356,2.11364,2.11338,2.11364,3853691.0
2007-08-23 06:04:00,2.11371,2.11383,2.11371,2.11383,14723162.0
2007-08-23 06:05:00,2.11386,2.11395,2.11377,2.11379,4619218.0
2007-08-23 06:06:00,2.11394,2.114,2.11375,2.11375,7333494.0
2007-08-23 06:07:00,2.11363,2.11363,2.11349,2.11349,2295531.0
2007-08-23 06:08:00,2.11351,2.1137,2.11351,2.11351,3379833.0
2007-08-23 06:09:00,2.11372,2.11376,2.11345,2.11358,10610292.0
2007-08-23 06:10:00,2.11374,2.11395,2.11344,2.11344,2866508.0
2007-08-23 06:11:00,2.11373,2.11373,2.11341,2.11341,9722960.0
2007-08-23 06:12:00,2.11362,2.11386,2.11362,2.11383,2127991.0
2007-08-23 06:13:00,2.11381,2.11387,2.11368,2.11382,4726925.0
2007-08-23 06:14:00,2.11379,2.11382,2.11372,2.11382,3129223.0
2007-08-23 06:15:00,2.11379,2.11379,2.11365,2.11368,1138904.0
2007-08-23 06:16:00,2.11351,2.11351,2.11324,2.11332,1766555.0
2007-08-23 06:17:00,2.11308,2.11308,2.11261,2.11273,5853030.0
2007-08-23 06:18:00,2.11268,2.11281,2.11254,2.11281,5191578.0
2007-08-23 06:19:00,2.11278,2.11296,2.11271,2.11277,6444416.0
2007-08-23 06:20:00,2.11278,2.11288,2.11272,2.11281,12315261.0
2007-08-23 06:21:00,2.11271,2.11295,2.11271,2.11295,3354515.0
2007-08-23 06:22:00,2.11301,2.11306,2.11293,2.11299,6786036.0
2007-08-23 06:23:00,2.11266,2.11284,2.11255,2.11255,38544275.0
2007-08-23 06:24:00,2.11249,2.11253,2.11225,2.11225,5775895.0
2007-08-23 06:25:00,2.11234,2.11234,2.11202,2.11223,14677997.0
2007-08-23 06:26:00,2.11239,2.11242,2.11227,2.11232,6854236.0
2007-08-23 06:27:00,2.11242,2.11242,2.11222,2.11222,8535199.0
2007-08-23 06:28:00,2.11216,2.11217,2.11196,2.11215,14921023.0
2007-08-23 06:29:00,2.11225,2.11239,2.11205,2.11205,5469785.0
2007-08-23 06:30:00,2.11199,2.11215,2.1119,2.11215,6060825.0
2007-08-23 06:31:00,2.11225,2.1124,2.11221,2.1124,17935898.0
2007-08-23 06:32:00,2.1124,2.11241,2.11237,2.11237,5441214.0
2007-08-23 06:33:00,2.11236,2.11241,2.11211,2.1124,257449.0
2007-08-23 06:34:00,2.11243,2.11248,2.1123,2.11236,10253774.0
2007-08-23 06:35:00,2.11253,2.11266,2.11253,2.11266,5504175.0
2007-08-23 06:36:00,2.11267,2.11301,2.11267,2.11288,3144453.0
2007-08-23 06:37:00,2.11266,2.11283,2.11265,2.11274,5063093.0
2007-08-23 06:38:00,2.1128,2.11281,2.11269,2.11276,13776276.0
2007-08-23 06:39:00,2.11288,2.11307,2.11235,2.1125,9359959.0
2007-08-23 06:40:00,2.11262,2.11291,2.11252,2.11252,11483709.0
2007-08-23 06:41:00,2.11293,2.11321,2.11287,2.11321,3487741.0
2007-08-23 06:42:00,2.11337,2.11337,2.11306,2.11316,2966786.0
2007-08-23 06:43:00,2.1131,2.11313,2.11283,2.11313,2537362.0
2007-08-23 06:44:00,2.11289,2.11339,2.11289,2.11339,2304784.0
2007-08-23 06:46:00,2.11335,2.11336,2.11318,2.11321,4109280.0
2007-08-23 06:47:00,2.11309,2.11309,2.11126,2.11258,25463861.0
2007-08-23 06:48:00,2.11272,2.11297,2.11272,2.11297,17484097.0
2007-08-23 06:49:00,2.11295,2.11298,2.11289,2.11295,6648477.0
2007-08-23 06:50:00,2.11295,2.11302,2.11271,2.11302,17176013.0
2007-08-23 06:51:00,2.11303,2.11305,2.11287,2.11305,25770361.0
2007-08-23 06:52:00,2.11316,2.11316,2.11301,2.1131,8631349.0
2007-08-23 06:53:00,2.1131,2.1131,2.1128,2.11301,4846509.0
2007-08-23 06:54:00,2.11292,2.11292,2.1125,2.1125,5537733.0
2007-08-23 06:55:00,2.11242,2.11244,2.11229,2.11237,14615026.0
2007-08-23 06:56:00,2.11242,2.11271,2.11242,2.11271,4031437.0
2007-08-23 06:57:00,2.11251,2.11269,2.11251,2.11251,7362233.0
2007-08-23 06:58:00,2.11246,2.1125,2.11243,2.11243,6311009.0
2007-08-23 06:59:00,2.11232,2.11249,2.11221,2.11247,7723337.0
2007-08-23 07:00:00,2.11247,2.11247,2.11234,2.1124,4055229.0
2007-08-23 07:01:00,2.11237,2.1127,2.11237,2.11269,4874151.0
2007-08-23 07:02:00,2.11302,2.1131,2.11302,2.11306,6098017.0
2007-08-23 07:03:00,2.11291,2.11301,2.11283,2.11296,1399857.0
2007-08-23 07:04:00,2.1129,2.1129,2.11221,2.11221,6139431.0
2007-08-23 07:05:00,2.1121,2.11222,2.11195,2.11222,4578801.0
2007-08-23 07:06:00,2.11222,2.11229,2.11212,2.11229,852809.0
2007-08-23 07:07:00,2.11228,2.11228,2.11195,2.11211,7105398.0
2007-08-23 07:08:00,2.112,2.11203,2.11176,2.11203,5598299.0
2007-08-23 07:09:00,2.11201,2.11203,2.11188,2.11203,779814.0
2007-08-23 07:10:00,2.11179,2.11243,2.11179,2.11243,25235642.0
2007-08-23 07:11:00,2.11252,2.11275,2.11113,2.11275,8861909.0
2007-08-23 07:12:00,2.11282,2.11319,2.11282,2.11318,8916874.0
2007-08-23 07:13:00,2.113,2.113,2.11276,2.11276,1533417.0
2007-08-23 07:14:00,2.11279,2.11279,2.1126,2.1126,4247975.0
2007-08-23 07:15:00,2.11257,2.11261,2.11241,2.11261,8120847.0
2007-08-23 07:16:00,2.11279,2.11321,2.11279,2.11321,11777455.0
2007-08-23 07:17:00,2.11329,2.11351,2.11329,2.11333,3737176.0
2007-08-23 07:18:00,2.11327,2.11339,2.11316,2.11334,16217612.0
2007-08-23 07:19:00,2.1133,2.11331,2.1132,2.11327,8267956.0
2007-08-23 07:20:00,2.1132,2.11338,2.11316,2.11316,8266849.0
2007-08-23 07:21:00,2.11316,2.11339,2.11296,2.11339,5929912.0
2007-08-23 07:22:00,2.11335,2.11335,2.11318,2.11331,14300538.0
2007-08-23 07:23:00,2.1133,2.1133,2.11268,2.11268,3763440.0
2007-08-23 07:24:00,2.11301,2.11374,2.11301,2.11374,27904303.0
2007-08-23 07:25:00,2.11364,2.11364,2.11307,2.11307,2866643.0
2007-08-23 07:26:00,2.1131,2.1131,2.11258,2.11304,6135417.0
2007-08-23 07:27:00,2.11334,2.11347,2.11301,2.11301,8654931.0
2007-08-23 07:28:00,2.11293,2.11323,2.11285,2.11285,4139323.0
2007-08-23 07:29:00,2.11284,2.1134,2.11284,2.11339,9083982.0
2007-08-23 07:30:00,2.11344,2.11369,2.11344,2.11369,7161291.0
2007-08-23 07:31:00,2.11371,2.11401,2.11359,2.11359,4244706.0
2007-08-23 07:32:00,2.11363,2.11376,2.11359,2.11372,7767449.0
2007-08-23 07:33:00,2.11377,2.11431,2.11365,2.11431,6232273.0
2007-08-23 07:34:00,2.11446,2.11471,2.11435,2.11471,50883224.0
2007-08-23 07:35:00,2.11481,2.1151,2.11481,2.1151,2276075.0
2007-08-23 07:36:00,2.1151,2.11511,2.11487,2.11506,5112974.0
2007-08-23 07:37:00,2.11506,2.11507,2.11504,2.11507,5199614.0
2007-08-23 07:38:00,2.11505,2.11506,2.11503,2.11503,2095721.0
2007-08-23 07:39:00,2.11493,2.11493,2.11467,2.1147,8739152.0
2007-08-23 07:40:00,2.11468,2.11477,2.11468,2.11477,3212474.0
2007-08-23 07:41:00,2.11478,2.11483,2.11466,2.11476,9082434.0
2007-08-23 07:42:00,2.11475,2.11475,2.11447,2.11472,5395077.0
2007-08-23 07:43:00,2.11482,2.11542,2.11482,2.11542,771939.0
2007-08-23 07:44:00,2.11556,2.11577,2.11556,2.11577,30679718.0
2007-08-23 07:45:00,2.11588,2.11599,2.1157,2.1157,7707812.0
2007-08-23 07:46:00,2.11515,2.11562,2.11515,2.11529,2260254.0
2007-08-23 07:47:00,2.11523,2.11526,2.11484,2.11496,1946562.0
2007-08-23 07:48:00,2.11491,2.11491,2.11469,2.11469,4685428.0
2007-08-23 07:49:00,2.11465,2.11465,2.1144,2.1144,4389165.0
2007-08-23 07:50:00,2.11435,2.11435,2.11398,2.11398,1098586.0
2007-08-23 07:51:00,2.11401,2.11403,2.11356,2.11356,8195629.0
2007-08-23 07:52:00,2.11354,2.11354,2.11338,2.11344,13117234.0
2007-08-23 07:53:00,2.11361,2.11383,2.11349,2.11349,4618289.0
2007-08-23 07:54:00,2.11394,2.11394,2.11375,2.11385,11127329.0
2007-08-23 07:55:00,2.11402,2.11442,2.11402,2.11437,6971831.0
2007-08-23 07:56:00,2.11444,2.11508,2.11444,2.11508,7392117.0
2007-08-23 07:57:00,2.11514,2.11626,2.11514,2.11626,11349905.0
2007-08-23 07:58:00,2.11638,2.11664,2.11637,2.11664,865644.0
2007-08-23 07:59:00,2.11674,2.11742,2.11674,2.11742,10190203.0
2007-08-23 08:00:00,2.11759,2.11787,2.11759,2.11768,11958739.0
2007-08-23 08:01:00,2.1176,2.11779,2.11754,2.11754,5030264.0
2007-08-23 08:02:00,2.11743,2.1175,2.11698,2.11698,4157340.0
2007-08-23 08:03:00,2.11725,2.11733,2.11719,2.1173,5862534.0
2007-08-23 08:04:00,2.11733,2.11757,2.11733,2.11743,11097979.0
2007-08-23 08:05:00,2.11739,2.11777,2.11739,2.11777,8028591.0
2007-08-23 08:06:00,2.11776,2.11776,2.11765,2.11765,6527523.0
2007-08-23 08:07:00,2.11739,2.11739,2.11682,2.11682,4076973.0
2007-08-23 08:08:00,2.11677,2.11677,2.1165,2.11651,2353329.0
2007-08-23 08:09:00,2.11647,2.11647,2.11603,2.11618,20203386.0
2007-08-23 08:10:00,2.11608,2.11609,2.11573,2.11585,3325970.0
2007-08-23 08:11:00,2.11584,2.11584,2.11555,2.11556,655182.0
2007-08-23 08:12:00,2.11547,2.11548,2.11521,2.11521,12066600.0
2007-08-23 08:13:00,2.11523,2.11523,2.11482,2.11482,9720156.0
2007-08-23 08:14:00,2.1148,2.1148,2.11437,2.11449,29430833.0
2007-08-23 08:15:00,2.11449,2.11454,2.11436,2.11451,2586190.0
2007-08-23 08:16:00,2.11454,2.11464,2.11454,2.11459,9283078.0
2007-08-23 08:17:00,2.1146,2.11482,2.11455,2.11482,19811119.0
2007-08-23 08:18:00,2.1149,2.1149,2.11479,2.11488,25319983.0
2007-08-23 08:19:00,2.11488,2.11498,2.11465,2.11495,10462264.0
2007-08-23 08:20:00,2.11506,2.11508,2.11473,2.11508,2520056.0
2007-08-23 08:21:00,2.11519,2.11556,2.11519,2.11556,3391251.0
2007-08-23 08:22:00,2.11558,2.11582,2.11558,2.11575,15366635.0
2007-08-23 08:23:00,2.11552,2.11552,2.11508,2.11535,1344614.0
2007-08-23 08:24:00,2.11542,2.11585,2.11542,2.11585,7667192.0
2007-08-23 08:25:00,2.11583,2.11603,2.11578,2.11588,6933040.0
2007-08-23 08:26:00,2.1159,2.1159,2.11536,2.11536,12572099.0
2007-08-23 08:27:00,2.11585,2.11622,2.11585,2.11622,3976593.0
2007-08-23 08:28:00,2.11625,2.11677,2.11625,2.11677,22395794.0
2007-08-23 08:29:00,2.11672,2.11682,2.11669,2.11671,1702816.0
2007-08-23 08:30:00,2.11666,2.11666,2.1164,2.11641,5468605.0
2007-08-23 08:31:00,2.11645,2.11682,2.11645,2.11682,17358182.0
2007-08-23 08:32:00,2.11685,2.11693,2.11684,2.11689,2890905.0
2007-08-23 08:33:00,2.11673,2.11673,2.1163,2.11643,4600900.0
2007-08-23 08:34:00,2.11654,2.11688,2.11654,2.11688,8415668.0
2007-08-23 08:35:00,2.11686,2.11686,2.11624,2.11624,6141449.0
2007-08-23 08:36:00,2.11609,2.11609,2.11596,2.11596,2220321.0
2007-08-23 08:37:00,2.11573,2.11577,2.11555,2.11555,1381879.0
2007-08-23 08:38:00,2.11561,2.1157,2.11559,2.1157,10781214.0
2007-08-23 08:39:00,2.11578,2.1163,2.1157,2.1163,3207002.0
2007-08-23 08:40:00,2.11638,2.11663,2.11638,2.11663,32935273.0
2007-08-23 08:41:00,2.11666,2.11668,2.11662,2.11665,1952618.0
2007-08-23 08:42:00,2.11652,2.11683,2.11652,2.11683,15558408.0
2007-08-23 08:43:00,2.11697,2.11729,2.11697,2.11716,34853408.0
2007-08-23 08:44:00,2.11708,2.1172,2.11708,2.11709,5693153.0
2007-08-23 08:45:00,2.11705,2.11705,2.1167,2.11671,2907327.0
2007-08-23 08:46:00,2.11626,2.11663,2.11626,2.11646,8492664.0
2007-08-23 08:47:00,2.11647,2.11655,2.11644,2.11655,4973523.0
2007-08-23 08:48:00,2.1165,2.11667,2.11643,2.11662,12729294.0
2007-08-23 08:49:00,2.1164,2.11656,2.11612,2.11612,395127.0
2007-08-23 08:50:00,2.1161,2.1161,2.11596,2.11609,9061667.0
2007-08-23 08:51:00,2.11607,2.11639,2.11607,2.11639,2326404.0
2007-08-23 08:52:00,2.11648,2.11679,2.11648,2.11679,1220684.0
2007-08-23 08:53:00,2.1169,2.11705,2.1169,2.11692,2341862.0
2007-08-23 08:54:00,2.11701,2.11717,2.11696,2.11696,8445322.0
2007-08-23 08:55:00,2.1168,2.11718,2.1167,2.11718,3708643.0
2007-08-23 08:56:00,2.11722,2.11747,2.11722,2.11724,17317331.0
2007-08-23 08:57:00,2.11711,2.11711,2.11686,2.11687,9635885.0
2007-08-23 08:58:00,2.11682,2.11682,2.11669,2.11678,25048780.0
2007-08-23 08:59:00,2.11669,2.11669,2.11643,2.11643,8026095.0
2007-08-23 09:00:00,2.11636,2.11637,2.11615,2.11615,6162359.0
2007-08-23 09:01:00,2.11612,2.11612,2.11595,2.11611,5361395.0
2007-08-23 09:02:00,2.11623,2.11635,2.11622,2.11622,3397953.0
2007-08-23 09:03:00,2.11625,2.11658,2.11625,2.11658,1733962.0
2007-08-23 09:04:00,2.11625,2.11634,2.11594,2.11594,9706304.0
2007-08-23 09:05:00,2.11587,2.11587,2.11561,2.11562,5268835.0
2007-08-23 09:06:00,2.11553,2.11553,2.11501,2.11537,5691318.0
2007-08-23 09:07:00,2.11534,2.11558,2.11534,2.11542,1460409.0
2007-08-23 09:08:00,2.11521,2.11521,2.11482,2.11506,4600878.0
2007-08-23 09:09:00,2.11505,2.11522,2.11475,2.11514,1867600.0
2007-08-23 09:10:00,2.11501,2.11508,2.11475,2.11475,2993057.0
2007-08-23 09:11:00,2.1147,2.1147,2.11369,2.11369,2874876.0
2007-08-23 09:12:00,2.11361,2.11417,2.11361,2.11417,5478460.0
2007-08-23 09:13:00,2.11425,2.1145,2.11408,2.11447,11364715.0
2007-08-23 09:14:00,2.11435,2.11489,2.11435,2.11489,24344256.0
2007-08-23 09:15:00,2.1149,2.1149,2.114,2.114,5766100.0
2007-08-23 09:16:00,2.11386,2.11389,2.11371,2.11389,3461665.0
2007-08-23 09:17:00,2.11414,2.11448,2.11414,2.11446,7346853.0
2007-08-23 09:18:00,2.11461,2.11534,2.11461,2.11526,2560256.0
2007-08-23 09:19:00,2.11518,2.1153,2.11512,2.11518,46776123.0
2007-08-23 09:20:00,2.11532,2.11569,2.11532,2.11569,6858199.0
2007-08-23 09:21:00,2.11576,2.11576,2.11552,2.11552,872446.0
2007-08-23 09:22:00,2.11555,2.11558,2.11518,2.11518,26535333.0
2007-08-23 09:23:00,2.11511,2.11516,2.11502,2.11514,11874438.0
2007-08-23 09:24:00,2.11496,2.11496,2.11426,2.11426,15032947.0
2007-08-23 09:25:00,2.11404,2.11404,2.11371,2.11371,11124624.0
2007-08-23 09:26:00,2.11368,2.11405,2.11363,2.11363,11080802.0
2007-08-23 09:27:00,2.11342,2.11379,2.11334,2.11379,5703462.0
2007-08-23 09:28:00,2.11388,2.11403,2.11381,2.11403,18743501.0
2007-08-23 09:29:00,2.11393,2.11393,2.11328,2.11338,2100721.0
2007-08-23 09:30:00,2.11345,2.11367,2.11344,2.11344,1837263.0
2007-08-23 09:31:00,2.11375,2.11375,2.1136,2.11369,9079658.0
2007-08-23 09:32:00,2.11367,2.11389,2.11238,2.11355,2011087.0
2007-08-23 09:33:00,2.11349,2.11358,2.11326,2.11358,4244077.0
2007-08-23 09:34:00,2.11347,2.11359,2.1134,2.11342,4425840.0
2007-08-23 09:35:00,2.11335,2.11335,2.11301,2.11301,1383297.0
2007-08-23 09:36:00,2.11279,2.11279,2.11179,2.11197,4658214.0
2007-08-23 09:37:00,2.11196,2.11202,2.111,2.111,1438316.0
2007-08-23 09:38:00,2.11078,2.11078,2.11011,2.11011,7613837.0
2007-08-23 09:39:00,2.11007,2.11017,2.10998,2.11005,14015786.0
2007-08-23 09:40:00,2.11006,2.11052,2.11006,2.11052,3308545.0
2007-08-23 09:41:00,2.11051,2.11083,2.11043,2.11083,1981591.0
2007-08-23 09:42:00,2.1108,2.11144,2.1108,2.11144,5383058.0
2007-08-23 09:43:00,2.11149,2.11155,2.11118,2.11118,1973229.0
2007-08-23 09:44:00,2.11105,2.11135,2.11105,2.11121,2459782.0
2007-08-23 09:45:00,2.11125,2.11145,2.11124,2.11145,3147072.0
2007-08-23 09:46:00,2.11131,2.11131,2.11086,2.11093,3752600.0
2007-08-23 09:47:00,2.11095,2.11101,2.11056,2.11056,30345191.0
2007-08-23 09:48:00,2.1104,2.1104,2.1097,2.1097,12140666.0
2007-08-23 09:49:00,2.10963,2.10963,2.10893,2.10923,4735314.0
2007-08-23 09:50:00,2.10919,2.10919,2.10877,2.10877,4230052.0
2007-08-23 09:51:00,2.10869,2.10902,2.10869,2.10902,7346705.0
2007-08-23 09:52:00,2.10899,2.10935,2.10899,2.10935,4385957.0
2007-08-23 09:53:00,2.10936,2.10969,2.10936,2.10969,4152358.0
2007-08-23 09:54:00,2.1097,2.10997,2.10928,2.10928,493635.0
2007-08-23 09:55:00,2.10931,2.10968,2.10931,2.10968,14273620.0
2007-08-23 09:56:00,2.10974,2.10987,2.10966,2.10981,8786370.0
2007-08-23 09:57:00,2.10989,2.11039,2.10963,2.11039,1938446.0
2007-08-23 09:58:00,2.11058,2.11068,2.11044,2.11064,5902082.0
2007-08-23 09:59:00,2.11077,2.11077,2.11064,2.11071,4890136.0
2007-08-23 10:00:00,2.11052,2.11052,2.11016,2.11016,2603406.0
2007-08-23 10:01:00,2.10998,2.10998,2.10955,2.10955,4875764.0
2007-08-23 10:02:00,2.10982,2.11021,2.10982,2.11021,3943927.0
2007-08-23 10:03:00,2.11033,2.11069,2.11033,2.11069,5027457.0
2007-08-23 10:04:00,2.11086,2.11136,2.11086,2.11136,2219632.0
2007-08-23 10:05:00,2.11149,2.11181,2.11149,2.11181,10139486.0
2007-08-23 10:06:00,2.11201,2.1126,2.11201,2.1126,12534359.0
2007-08-23 10:07:00,2.11266,2.11266,2.11252,2.11257,1642982.0
2007-08-23 10:08:00,2.11251,2.11258,2.11194,2.11194,33353314.0
2007-08-23 10:09:00,2.11183,2.11183,2.11141,2.1115,2266349.0
2007-08-23 10:10:00,2.11163,2.11212,2.11163,2.11212,8201901.0
2007-08-23 10:11:00,2.11216,2.11224,2.11215,2.11215,16926067.0
2007-08-23 10:12:00,2.11214,2.11221,2.11214,2.11221,8893927.0
2007-08-23 10:13:00,2.11223,2.11237,2.11218,2.11237,5325044.0
2007-08-23 10:14:00,2.1123,2.1123,2.11207,2.11207,6906064.0
2007-08-23 10:15:00,2.11174,2.11213,2.11169,2.11213,5831134.0
2007-08-23 10:16:00,2.11235,2.11253,2.11228,2.11228,10380314.0
2007-08-23 10:17:00,2.1123,2.11236,2.11217,2.11236,8035444.0
2007-08-23 10:18:00,2.11251,2.1129,2.11251,2.11261,8840060.0
2007-08-23 10:19:00,2.11265,2.11291,2.11265,2.11281,8263437.0
2007-08-23 10:20:00,2.11288,2.11293,2.11261,2.11266,9524642.0
2007-08-23 10:21:00,2.11281,2.11297,2.11281,2.11297,1241702.0
2007-08-23 10:22:00,2.11293,2.11301,2.11273,2.11291,3169805.0
2007-08-23 10:23:00,2.11292,2.11296,2.11286,2.11286,4945951.0
2007-08-23 10:24:00,2.11277,2.11281,2.11256,2.11256,6328420.0
2007-08-23 10:25:00,2.11243,2.11243,2.1122,2.11221,1884546.0
2007-08-23 10:26:00,2.11219,2.11235,2.11219,2.11235,2881692.0
2007-08-23 10:27:00,2.11227,2.11227,2.11204,2.11223,15193127.0
2007-08-23 10:28:00,2.11226,2.11244,2.11224,2.11244,5039882.0
2007-08-23 10:29:00,2.11238,2.11238,2.11185,2.11218,6417072.0
2007-08-23 10:30:00,2.11222,2.11246,2.11216,2.11216,2204236.0
2007-08-23 10:31:00,2.11218,2.11221,2.112,2.112,7157066.0
2007-08-23 10:32:00,2.11186,2.11186,2.11163,2.11163,8772997.0
2007-08-23 10:33:00,2.11164,2.11176,2.11164,2.11172,4426370.0
2007-08-23 10:34:00,2.11166,2.11166,2.11152,2.11156,1905890.0
2007-08-23 10:35:00,2.1115,2.11205,2.11148,2.11205,2623067.0
2007-08-23 10:36:00,2.11226,2.1126,2.11226,2.1126,10897208.0
2007-08-23 10:37:00,2.11252,2.11252,2.11195,2.11195,4659720.0
2007-08-23 10:38:00,2.11174,2.11174,2.11133,2.11133,2977716.0
2007-08-23 10:39:00,2.11138,2.11171,2.11129,2.11171,7009714.0
2007-08-23 10:40:00,2.11172,2.11232,2.11169,2.11232,5368979.0
2007-08-23 10:41:00,2.11235,2.11235,2.11218,2.11218,3317594.0
2007-08-23 10:42:00,2.11254,2.1137,2.11254,2.1137,8801033.0
2007-08-23 10:43:00,2.11383,2.11396,2.11383,2.11396,5882476.0
2007-08-23 10:44:00,2.11407,2.1142,2.11392,2.11392,28632835.0
2007-08-23 10:45:00,2.11391,2.11391,2.11367,2.11367,9466724.0
2007-08-23 10:46:00,2.11372,2.11418,2.11372,2.11412,30862544.0
2007-08-23 10:47:00,2.11406,2.11463,2.11406,2.11463,1941108.0
2007-08-23 10:48:00,2.11472,2.11472,2.11416,2.11416,11363480.0
2007-08-23 10:49:00,2.11402,2.11402,2.11343,2.11343,5947556.0
2007-08-23 10:50:00,2.11345,2.11349,2.11311,2.11311,3338806.0
2007-08-23 10:51:00,2.11312,2.11312,2.11278,2.11278,5710827.0
2007-08-23 10:52:00,2.11274,2.11274,2.11219,2.11219,4220145.0
2007-08-23 10:53:00,2.11196,2.11233,2.11196,2.11233,1689838.0
2007-08-23 10:54:00,2.11235,2.11243,2.11233,2.11233,6186086.0
2007-08-23 10:55:00,2.11226,2.11226,2.11173,2.11173,7966642.0
2007-08-23 10:56:00,2.11172,2.1119,2.11172,2.11186,16514026.0
2007-08-23 10:57:00,2.11195,2.11206,2.11192,2.11206,6336025.0
2007-08-23 10:58:00,2.1122,2.11257,2.11102,2.11251,5308735.0
2007-08-23 10:59:00,2.11275,2.113,2.11275,2.11287,2937579.0
2007-08-23 11:00:00,2.11298,2.11416,2.11298,2.11411,3189183.0
2007-08-23 11:01:00,2.11409,2.11423,2.11409,2.11415,5167225.0
2007-08-23 11:02:00,2.11428,2.11446,2.11428,2.11442,3132348.0
2007-08-23 11:03:00,2.11443,2.11531,2.11443,2.11531,3450918.0
2007-08-23 11:04:00,2.11542,2.11552,2.11507,2.11507,14182565.0
2007-08-23 11:05:00,2.11501,2.11521,2.11499,2.11505,3478224.0
2007-08-23 11:06:00,2.11506,2.1155,2.11506,2.1155,3360064.0
2007-08-23 11:07:00,2.11551,2.11551,2.11469,2.11469,17133876.0
2007-08-23 11:08:00,2.11506,2.11532,2.11504,2.11532,10999155.0
2007-08-23 11:09:00,2.1154,2.11603,2.1154,2.11603,15988419.0
2007-08-23 11:10:00,2.11613,2.11641,2.11613,2.11641,8405188.0
2007-08-23 11:11:00,2.11665,2.11708,2.11665,2.11708,1657930.0
2007-08-23 11:12:00,2.11706,2.11724,2.11683,2.11724,2532402.0
2007-08-23 11:13:00,2.11736,2.11758,2.11736,2.11758,11976753.0
2007-08-23 11:14:00,2.11759,2.11777,2.11759,2.11771,6712627.0
2007-08-23 11:15:00,2.11777,2.11792,2.11771,2.11792,5964256.0
2007-08-23 11:16:00,2.11785,2.11785,2.11682,2.11682,1100703.0
2007-08-23 11:17:00,2.11681,2.11696,2.11681,2.11696,2538066.0
2007-08-23 11:18:00,2.11698,2.11752,2.11698,2.11732,3142036.0
2007-08-23 11:19:00,2.11725,2.11725,2.11699,2.11699,2421880.0
2007-08-23 11:20:00,2.11679,2.11698,2.11679,2.11698,1986331.0
2007-08-23 11:21:00,2.11693,2.11693,2.11635,2.11635,6148214.0
2007-08-23 11:22:00,2.11579,2.11604,2.11518,2.11518,17499254.0
2007-08-23 11:23:00,2.11518,2.1152,2.11498,2.11498,1781336.0
2007-08-23 11:24:00,2.11492,2.11492,2.11456,2.11456,5134423.0
2007-08-23 11:25:00,2.11457,2.11524,2.11449,2.11518,1327414.0
2007-08-23 11:26:00,2.11569,2.11578,2.11558,2.11578,9574993.0
2007-08-23 11:27:00,2.11566,2.11615,2.11559,2.11615,3210753.0
2007-08-23 11:28:00,2.11608,2.11657,2.11585,2.11657,36362058.0
2007-08-23 11:29:00,2.11661,2.11691,2.11661,2.11691,8080608.0
2007-08-23 11:30:00,2.11691,2.11704,2.11672,2.11694,12098178.0
2007-08-23 11:31:00,2.11692,2.11767,2.11692,2.11767,19607827.0
2007-08-23 11:32:00,2.11775,2.11797,2.1173,2.11735,15121772.0
2007-08-23 11:33:00,2.11733,2.11733,2.11666,2.11666,12352801.0
2007-08-23 11:34:00,2.11693,2.11731,2.11688,2.11731,21005275.0
2007-08-23 11:35:00,2.11728,2.11742,2.11683,2.11742,585530.0
2007-08-23 11:36:00,2.11746,2.11793,2.11739,2.11793,5349920.0
2007-08-23 11:37:00,2.1177,2.1177,2.11731,2.11731,5615459.0
2007-08-23 11:38:00,2.11714,2.11725,2.11701,2.11725,3229663.0
2007-08-23 11:39:00,2.11717,2.11717,2.11606,2.11606,11450698.0
2007-08-23 11:40:00,2.11589,2.11603,2.11583,2.11583,5770806.0
2007-08-23 11:41:00,2.11567,2.11567,2.11503,2.11503,8885195.0
2007-08-23 11:42:00,2.11492,2.11492,2.11374,2.11374,13146291.0
2007-08-23 11:43:00,2.11377,2.11377,2.11319,2.11319,10510722.0
2007-08-23 11:44:00,2.11312,2.11312,2.1125,2.1125,7212932.0
2007-08-23 11:45:00,2.1124,2.1124,2.11156,2.11161,1388292.0
2007-08-23 11:46:00,2.1116,2.11189,2.1116,2.11189,14514863.0
2007-08-23 11:47:00,2.11194,2.11218,2.11189,2.11218,10732366.0
2007-08-23 11:48:00,2.11217,2.11242,2.11217,2.11242,2760217.0
2007-08-23 11:49:00,2.11249,2.1127,2.11227,2.11227,14452497.0
2007-08-23 11:50:00,2.11227,2.11227,2.1118,2.1118,16165390.0
2007-08-23 11:51:00,2.1119,2.11192,2.11165,2.11165,2293361.0
2007-08-23 11:52:00,2.11168,2.11168,2.11121,2.11121,4435899.0
2007-08-23 11:53:00,2.11109,2.11117,2.111,2.111,2995861.0
2007-08-23 11:54:00,2.11094,2.11094,2.11062,2.11068,3497115.0
2007-08-23 11:55:00,2.11051,2.11061,2.11035,2.11035,7492781.0
2007-08-23 11:56:00,2.11033,2.11036,2.10984,2.10984,10311239.0
2007-08-23 11:57:00,2.10988,2.10996,2.10952,2.10952,8443701.0
2007-08-23 11:58:00,2.10919,2.10935,2.10875,2.10903,9639376.0
2007-08-23 11:59:00,2.10899,2.10929,2.10895,2.10926,1826211.0
2007-08-23 12:00:00,2.10934,2.11021,2.10934,2.1101,4522199.0
2007-08-23 12:01:00,2.11004,2.11022,2.10973,2.10999,8328794.0
2007-08-23 12:02:00,2.1102,2.11085,2.11009,2.11085,4370210.0
2007-08-23 12:03:00,2.111,2.1113,2.111,2.11103,21167375.0
2007-08-23 12:04:00,2.11109,2.11109,2.11019,2.11019,2654354.0
2007-08-23 12:05:00,2.11037,2.11038,2.10994,2.11029,5421108.0
2007-08-23 12:06:00,2.11041,2.11084,2.11041,2.11076,13654375.0
2007-08-23 12:07:00,2.11098,2.11118,2.11092,2.11108,8384266.0
2007-08-23 12:08:00,2.11106,2.11106,2.11059,2.11103,1468287.0
2007-08-23 12:09:00,2.11106,2.11111,2.11095,2.11101,12784421.0
2007-08-23 12:10:00,2.11092,2.11092,2.11068,2.11068,2060643.0
2007-08-23 12:11:00,2.11058,2.11098,2.11048,2.11098,18775108.0
2007-08-23 12:12:00,2.11106,2.11107,2.11089,2.11092,2911418.0
2007-08-23 12:13:00,2.11068,2.11068,2.11008,2.11008,4205482.0
2007-08-23 12:14:00,2.11014,2.11014,2.10981,2.10983,8140063.0
2007-08-23 12:15:00,2.1095,2.10995,2.1095,2.10995,2290620.0
2007-08-23 12:16:00,2.11019,2.1108,2.11019,2.1108,4117260.0
2007-08-23 12:17:00,2.11073,2.11073,2.11022,2.11028,3176882.0
2007-08-23 12:18:00,2.11031,2.11057,2.11025,2.11057,6256274.0
2007-08-23 12:19:00,2.11052,2.11085,2.11052,2.11085,1348071.0
2007-08-23 12:20:00,2.11092,2.11134,2.11083,2.11134,6912776.0
2007-08-23 12:21:00,2.11136,2.11159,2.11131,2.11159,1377966.0
2007-08-23 12:22:00,2.11158,2.11211,2.11158,2.11211,5699677.0
2007-08-23 12:23:00,2.11209,2.11242,2.11179,2.11242,13158104.0
2007-08-23 12:24:00,2.11235,2.11235,2.11126,2.11126,20811799.0
2007-08-23 12:25:00,2.11122,2.11122,2.11085,2.11085,5163550.0
2007-08-23 12:26:00,2.11114,2.11137,2.11114,2.11128,9598244.0
2007-08-23 12:27:00,2.11106,2.11115,2.11081,2.11081,12347969.0
2007-08-23 12:28:00,2.11068,2.11075,2.11046,2.11046,5060406.0
2007-08-23 12:29:00,2.11024,2.11024,2.10964,2.10964,3930515.0
2007-08-23 12:30:00,2.10955,2.10988,2.10955,2.10963,5870512.0
2007-08-23 12:31:00,2.10957,2.10979,2.10929,2.10979,383972.0
2007-08-23 12:32:00,2.1098,2.10987,2.10961,2.10987,5740477.0
2007-08-23 12:33:00,2.10983,2.11062,2.10983,2.11062,16142809.0
2007-08-23 12:34:00,2.11071,2.11071,2.11034,2.11052,1988196.0
2007-08-23 12:35:00,2.11054,2.11054,2.11011,2.11027,6660313.0
2007-08-23 12:36:00,2.11009,2.11009,2.10958,2.10958,4273708.0
2007-08-23 12:37:00,2.10953,2.10982,2.10953,2.10974,7038395.0
2007-08-23 12:38:00,2.10973,2.10982,2.10939,2.10979,6339986.0
2007-08-23 12:39:00,2.10963,2.10963,2.10951,2.10958,14536241.0
2007-08-23 12:40:00,2.10972,2.11031,2.10972,2.11031,14018418.0
2007-08-23 12:41:00,2.11034,2.11039,2.11019,2.11027,1555095.0
2007-08-23 12:42:00,2.11032,2.11039,2.11017,2.11039,9805970.0
2007-08-23 12:43:00,2.11046,2.11128,2.11046,2.11128,3671423.0
2007-08-23 12:44:00,2.11131,2.11153,2.11129,2.11129,26709304.0
2007-08-23 12:45:00,2.11118,2.11119,2.11103,2.11103,2322291.0
2007-08-23 12:46:00,2.11101,2.1112,2.11089,2.1112,9972724.0
2007-08-23 12:47:00,2.11126,2.11176,2.11126,2.11176,2042151.0
2007-08-23 12:48:00,2.1118,2.11186,2.11167,2.11173,12330944.0
2007-08-23 12:49:00,2.11166,2.1117,2.11144,2.1117,5158521.0
2007-08-23 12:50:00,2.11177,2.11203,2.11177,2.11177,7083266.0
2007-08-23 12:51:00,2.11162,2.11163,2.11122,2.11125,3367643.0
2007-08-23 12:52:00,2.11134,2.11134,2.11104,2.11104,24446885.0
2007-08-23 12:53:00,2.111,2.111,2.11047,2.11084,2402707.0
2007-08-23 12:54:00,2.11107,2.11168,2.11107,2.11168,7316598.0
2007-08-23 12:55:00,2.11179,2.11185,2.1116,2.1116,5327963.0
2007-08-23 12:56:00,2.11182,2.11248,2.11153,2.11248,25729827.0
2007-08-23 12:57:00,2.11276,2.1129,2.11274,2.1129,5924856.0
2007-08-23 12:58:00,2.11301,2.11316,2.11287,2.11298,24807047.0
2007-08-23 12:59:00,2.11295,2.11389,2.11295,2.11389,21628356.0
2007-08-23 13:00:00,2.11387,2.11387,2.11344,2.11351,2952329.0
2007-08-23 13:01:00,2.11361,2.11387,2.11347,2.11347,1979724.0
2007-08-23 13:02:00,2.11338,2.11349,2.11334,2.11334,1609541.0
2007-08-23 13:03:00,2.1133,2.11339,2.11285,2.11285,10166579.0
2007-08-23 13:04:00,2.11256,2.11256,2.11175,2.11175,3685976.0
2007-08-23 13:05:00,2.11174,2.11174,2.11155,2.11174,21091312.0
2007-08-23 13:06:00,2.11182,2.11183,2.11171,2.11183,9950793.0
2007-08-23 13:07:00,2.11171,2.11174,2.11166,2.11172,430241.0
2007-08-23 13:08:00,2.11174,2.11193,2.11171,2.11193,9471446.0
2007-08-23 13:09:00,2.11201,2.11219,2.11201,2.11219,4936176.0
2007-08-23 13:10:00,2.11217,2.1122,2.11201,2.1122,625977.0
2007-08-23 13:11:00,2.1123,2.11237,2.11221,2.11224,19580148.0
2007-08-23 13:12:00,2.11244,2.11262,2.11239,2.11239,7558824.0
2007-08-23 13:13:00,2.11237,2.11254,2.11235,2.11235,898597.0
2007-08-23 13:14:00,2.11242,2.11242,2.11175,2.11175,8045382.0
2007-08-23 13:15:00,2.11182,2.11193,2.11179,2.11189,17123385.0
2007-08-23 13:16:00,2.11167,2.11167,2.11154,2.1116,2930250.0
2007-08-23 13:17:00,2.11151,2.11151,2.11098,2.11098,4576411.0
2007-08-23 13:18:00,2.11065,2.11072,2.11055,2.11056,25005993.0
2007-08-23 13:19:00,2.11065,2.1108,2.11061,2.1108,2681026.0
2007-08-23 13:20:00,2.11088,2.11114,2.11074,2.11074,6860252.0
2007-08-23 13:21:00,2.11074,2.111,2.11074,2.11074,30498259.0
2007-08-23 13:22:00,2.11107,2.11166,2.11107,2.11166,6269566.0
2007-08-23 13:23:00,2.1118,2.11216,2.1118,2.11216,1641375.0
2007-08-23 13:24:00,2.11232,2.11312,2.11232,2.11312,9548489.0
2007-08-23 13:25:00,2.11313,2.11313,2.11282,2.11282,2576682.0
2007-08-23 13:26:00,2.11289,2.11336,2.11286,2.11336,5026524.0
2007-08-23 13:27:00,2.11336,2.11336,2.11308,2.11318,2121085.0
2007-08-23 13:28:00,2.11309,2.11309,2.11298,2.11305,2773002.0
2007-08-23 13:29:00,2.11299,2.11364,2.11299,2.11364,7332879.0
2007-08-23 13:30:00,2.11362,2.11362,2.11319,2.11361,5859248.0
2007-08-23 13:31:00,2.11364,2.11399,2.11364,2.11377,1566444.0
2007-08-23 13:32:00,2.11379,2.11379,2.11323,2.11335,10009457.0
2007-08-23 13:33:00,2.11332,2.11332,2.1123,2.1123,5268517.0
2007-08-23 13:34:00,2.11224,2.11226,2.112,2.11226,1721515.0
2007-08-23 13:35:00,2.11221,2.11238,2.1121,2.1121,19554024.0
2007-08-23 13:36:00,2.11213,2.11213,2.11185,2.11185,14753945.0
2007-08-23 13:37:00,2.11159,2.11159,2.11103,2.11103,3470678.0
2007-08-23 13:38:00,2.11093,2.11122,2.11089,2.1111,5932059.0
2007-08-23 13:39:00,2.11093,2.11101,2.1107,2.1107,13612087.0
2007-08-23 13:40:00,2.11068,2.11099,2.11068,2.11099,5281815.0
2007-08-23 13:41:00,2.11122,2.11166,2.11122,2.11166,4857956.0
2007-08-23 13:42:00,2.11172,2.11181,2.11161,2.11181,13286072.0
2007-08-23 13:43:00,2.11182,2.11206,2.11182,2.11188,7454081.0
2007-08-23 13:44:00,2.11179,2.11223,2.11179,2.11223,4085524.0
2007-08-23 13:45:00,2.11225,2.11225,2.11209,2.11223,5103100.0
2007-08-23 13:46:00,2.11207,2.11209,2.1114,2.1114,24784632.0
2007-08-23 13:47:00,2.11149,2.11185,2.11142,2.11185,18714985.0
2007-08-23 13:48:00,2.11189,2.11284,2.11188,2.11284,3487874.0
2007-08-23 13:49:00,2.11295,2.11295,2.11212,2.11212,15865558.0
2007-08-23 13:50:00,2.11216,2.11216,2.11198,2.11199,936930.0
2007-08-23 13:51:00,2.11186,2.11189,2.11045,2.11133,1817171.0
2007-08-23 13:52:00,2.11123,2.11136,2.11123,2.11133,8145039.0
2007-08-23 13:53:00,2.11122,2.11135,2.11121,2.11121,2151921.0
2007-08-23 13:54:00,2.11102,2.11114,2.11085,2.11101,56578878.0
2007-08-23 13:55:00,2.11097,2.11097,2.10987,2.10987,5883835.0
2007-08-23 13:56:00,2.10967,2.10993,2.10961,2.10993,5048932.0
2007-08-23 13:57:00,2.10998,2.11016,2.10998,2.11012,15130433.0
2007-08-23 13:58:00,2.11028,2.11079,2.11028,2.11079,13758151.0
2007-08-23 13:59:00,2.11097,2.11161,2.11097,2.11161,248550.0
2007-08-23 14:00:00,2.11178,2.11209,2.11178,2.11209,4815911.0
2007-08-23 14:01:00,2.11213,2.11213,2.11183,2.11183,6063144.0
2007-08-23 14:02:00,2.11192,2.11199,2.11179,2.11179,5044027.0
2007-08-23 14:03:00,2.11175,2.1121,2.11175,2.11185,2052642.0
2007-08-23 14:04:00,2.11179,2.11188,2.11169,2.11181,2426282.0
2007-08-23 14:05:00,2.11173,2.11173,2.11165,2.11166,4613530.0
2007-08-23 14:06:00,2.11162,2.11165,2.11128,2.11128,18294092.0
2007-08-23 14:07:00,2.11105,2.11105,2.11064,2.11064,11167189.0
2007-08-23 14:08:00,2.11071,2.11114,2.11071,2.11114,3432116.0
2007-08-23 14:09:00,2.11135,2.11168,2.11135,2.11159,3240041.0
2007-08-23 14:10:00,2.11141,2.11141,2.11072,2.11072,6546144.0
2007-08-23 14:11:00,2.11066,2.11081,2.11039,2.11081,3231221.0
2007-08-23 14:12:00,2.11085,2.11085,2.11047,2.11047,1623020.0
2007-08-23 14:13:00,2.11036,2.11036,2.10944,2.10944,4717259.0
2007-08-23 14:14:00,2.10943,2.10943,2.10898,2.10898,9782971.0
2007-08-23 14:15:00,2.10899,2.10899,2.10851,2.10851,5057664.0
2007-08-23 14:16:00,2.1086,2.1086,2.10826,2.10826,9038057.0
2007-08-23 14:17:00,2.10832,2.10832,2.10806,2.10806,5459535.0
2007-08-23 14:18:00,2.1081,2.1081,2.10763,2.10769,1073177.0
2007-08-23 14:19:00,2.10765,2.10765,2.10726,2.10726,1465133.0
2007-08-23 14:20:00,2.10739,2.10739,2.10706,2.10706,6664484.0
2007-08-23 14:21:00,2.10703,2.10703,2.10665,2.10676,12794281.0
2007-08-23 14:22:00,2.10667,2.10667,2.10635,2.10644,27553109.0
2007-08-23 14:23:00,2.10639,2.10639,2.10614,2.10614,5048366.0
2007-08-23 14:24:00,2.10611,2.10611,2.10571,2.10574,4205205.0
2007-08-23 14:25:00,2.10575,2.10575,2.1054,2.1054,3884289.0
2007-08-23 14:26:00,2.1054,2.1054,2.1051,2.1053,12126625.0
2007-08-23 14:27:00,2.10544,2.10613,2.10544,2.106,3735179.0
2007-08-23 14:28:00,2.1059,2.10681,2.1059,2.10681,1229769.0
2007-08-23 14:29:00,2.10687,2.10698,2.10669,2.10669,1185189.0
2007-08-23 14:30:00,2.10651,2.10651,2.1062,2.10639,14495396.0
2007-08-23 14:31:00,2.10627,2.10627,2.10576,2.10576,1376622.0
2007-08-23 14:32:00,2.10576,2.10595,2.10574,2.10595,6803018.0
2007-08-23 14:33:00,2.10611,2.10641,2.10611,2.10641,8516279.0
2007-08-23 14:34:00,2.1064,2.10666,2.1064,2.10666,2629427.0
2007-08-23 14:35:00,2.10659,2.1071,2.10653,2.10699,23460231.0
2007-08-23 14:36:00,2.10715,2.10739,2.10685,2.10739,7516815.0
2007-08-23 14:37:00,2.10746,2.10767,2.10745,2.10767,1023895.0
2007-08-23 14:38:00,2.10769,2.10792,2.10769,2.10792,6938483.0
2007-08-23 14:39:00,2.10819,2.10838,2.10812,2.10838,1175632.0
2007-08-23 14:40:00,2.10854,2.1087,2.10809,2.10809,2830961.0
2007-08-23 14:41:00,2.1082,2.10844,2.1082,2.10821,2377695.0
2007-08-23 14:42:00,2.10818,2.10818,2.10799,2.108,7241734.0
2007-08-23 14:43:00,2.10801,2.10807,2.10767,2.1077,1652723.0
2007-08-23 14:44:00,2.10758,2.10759,2.1071,2.10728,12018250.0
2007-08-23 14:45:00,2.10733,2.10767,2.10733,2.10767,8970405.0
2007-08-23 14:46:00,2.10778,2.10778,2.10759,2.10764,1844180.0
2007-08-23 14:47:00,2.10782,2.1082,2.10782,2.1082,5298943.0
2007-08-23 14:48:00,2.10774,2.10824,2.10774,2.10815,12664717.0
2007-08-23 14:49:00,2.10779,2.10784,2.10742,2.10742,3130019.0
2007-08-23 14:50:00,2.10742,2.10742,2.10661,2.1067,25067667.0
2007-08-23 14:51:00,2.10675,2.10683,2.1066,2.10683,903196.0
2007-08-23 14:52:00,2.10679,2.1072,2.10679,2.10705,1815666.0
2007-08-23 14:53:00,2.10709,2.10741,2.10709,2.10741,3622864.0
2007-08-23 14:54:00,2.10761,2.10816,2.10761,2.10816,2833181.0
2007-08-23 14:55:00,2.10819,2.10858,2.10817,2.10858,3009126.0
2007-08-23 14:56:00,2.10865,2.10893,2.10721,2.10893,13097020.0
2007-08-23 14:57:00,2.10895,2.10922,2.10895,2.10922,16231982.0
2007-08-23 14:58:00,2.10922,2.10953,2.10922,2.10953,17910122.0
2007-08-23 14:59:00,2.10949,2.10949,2.10866,2.10866,5724365.0
2007-08-23 15:00:00,2.10852,2.10852,2.10831,2.10831,1705810.0
2007-08-23 15:01:00,2.10833,2.10838,2.10809,2.10811,2473944.0
2007-08-23 15:02:00,2.10802,2.10802,2.10767,2.10772,14017957.0
2007-08-23 15:03:00,2.10775,2.108,2.10767,2.108,2278386.0
2007-08-23 15:04:00,2.10807,2.10835,2.10807,2.10835,14174588.0
2007-08-23 15:05:00,2.10855,2.10855,2.1083,2.1083,11662610.0
2007-08-23 15:06:00,2.10824,2.10869,2.10824,2.10869,9473605.0
2007-08-23 15:07:00,2.10888,2.10919,2.10881,2.10919,4289691.0
2007-08-23 15:08:00,2.10909,2.10909,2.1086,2.1086,13818662.0
2007-08-23 15:09:00,2.1083,2.10854,2.10829,2.10844,5721826.0
2007-08-23 15:10:00,2.10858,2.10871,2.10853,2.10862,2646307.0
2007-08-23 15:11:00,2.10863,2.10879,2.10856,2.10879,4348314.0
2007-08-23 15:12:00,2.10883,2.10904,2.1088,2.10904,2942104.0
2007-08-23 15:13:00,2.10897,2.10897,2.10847,2.10847,15015186.0
2007-08-23 15:14:00,2.10842,2.10851,2.10824,2.10851,2897303.0
2007-08-23 15:15:00,2.10863,2.10889,2.10854,2.10859,4024237.0
2007-08-23 15:16:00,2.10854,2.10858,2.10837,2.10837,7081627.0
2007-08-23 15:17:00,2.10832,2.10881,2.10832,2.10881,7280224.0
2007-08-23 15:18:00,2.1088,2.1088,2.10853,2.10853,4076285.0
2007-08-23 15:19:00,2.10865,2.10868,2.10835,2.10835,16102752.0
2007-08-23 15:20:00,2.10843,2.10855,2.10834,2.10834,11762651.0
2007-08-23 15:21:00,2.10848,2.10848,2.10806,2.1083,8820625.0
2007-08-23 15:22:00,2.10831,2.10835,2.10817,2.10819,12260179.0
2007-08-23 15:23:00,2.10836,2.10861,2.10836,2.10861,29409219.0
2007-08-23 15:24:00,2.10882,2.1094,2.10882,2.1094,2578073.0
2007-08-23 15:25:00,2.10948,2.10955,2.10939,2.10955,5723824.0
2007-08-23 15:26:00,2.10957,2.10957,2.10924,2.10924,13197826.0
2007-08-23 15:27:00,2.10911,2.10911,2.109,2.10901,4238455.0
2007-08-23 15:28:00,2.10885,2.10885,2.10853,2.10865,3152008.0
2007-08-23 15:29:00,2.10843,2.10843,2.10825,2.10825,6102728.0
2007-08-23 15:30:00,2.10814,2.10814,2.10742,2.10742,10310968.0
2007-08-23 15:31:00,2.10741,2.10749,2.10732,2.10732,8744734.0
2007-08-23 15:32:00,2.10723,2.10723,2.10672,2.10672,3651901.0
2007-08-23 15:33:00,2.10644,2.10644,2.10583,2.10612,3031084.0
2007-08-23 15:34:00,2.10607,2.10607,2.10573,2.10591,12476105.0
2007-08-23 15:35:00,2.1059,2.10613,2.10573,2.10573,7064707.0
2007-08-23 15:36:00,2.10563,2.10576,2.10544,2.10576,8455775.0
2007-08-23 15:37:00,2.10586,2.10601,2.10563,2.10563,1405478.0
2007-08-23 15:38:00,2.10564,2.10591,2.10564,2.10591,2972209.0
2007-08-23 15:39:00,2.10609,2.10703,2.10609,2.10703,1363549.0
2007-08-23 15:40:00,2.10699,2.10699,2.10648,2.10648,2497717.0
2007-08-23 15:41:00,2.10659,2.10669,2.10659,2.10661,2230372.0
2007-08-23 15:42:00,2.10666,2.10673,2.10658,2.1067,16850165.0
2007-08-23 15:43:00,2.10685,2.10694,2.10657,2.10657,6196776.0
2007-08-23 15:44:00,2.10688,2.10731,2.10688,2.10731,19979701.0
2007-08-23 15:45:00,2.10747,2.10769,2.10747,2.10769,6656015.0
2007-08-23 15:46:00,2.10764,2.10764,2.10715,2.10719,18526214.0
2007-08-23 15:47:00,2.10717,2.1076,2.10709,2.10748,1927603.0
2007-08-23 15:48:00,2.10738,2.10788,2.10738,2.10788,3530091.0
2007-08-23 15:49:00,2.10804,2.10822,2.10798,2.10821,9897214.0
2007-08-23 15:50:00,2.10812,2.10827,2.10812,2.10827,1731123.0
2007-08-23 15:51:00,2.10815,2.10815,2.10788,2.10796,21577453.0
2007-08-23 15:52:00,2.10779,2.10779,2.1074,2.10763,6146840.0
2007-08-23 15:53:00,2.10778,2.10816,2.10778,2.10815,25311923.0
2007-08-23 15:54:00,2.10811,2.1087,2.10811,2.1087,3300338.0
2007-08-23 15:55:00,2.10891,2.109,2.10875,2.10875,5237468.0
2007-08-23 15:56:00,2.10881,2.10901,2.10874,2.10874,7775263.0
2007-08-23 15:57:00,2.10882,2.10918,2.10882,2.10918,11486550.0
2007-08-23 15:58:00,2.10927,2.10958,2.10927,2.10958,7787353.0
2007-08-23 15:59:00,2.10977,2.11011,2.10969,2.11011,900700.0
2007-08-23 16:00:00,2.11012,2.1105,2.11012,2.1105,4278066.0
2007-08-23 16:01:00,2.1106,2.11086,2.11048,2.11086,679188.0
2007-08-23 16:02:00,2.11097,2.11103,2.11077,2.11077,1999218.0
2007-08-23 16:03:00,2.11059,2.11059,2.11038,2.11041,6737157.0
2007-08-23 16:04:00,2.11032,2.11032,2.11008,2.11018,10854689.0
2007-08-23 16:05:00,2.11043,2.11111,2.10943,2.11101,9721250.0
2007-08-23 16:06:00,2.11087,2.11095,2.11059,2.11073,9417506.0
2007-08-23 16:07:00,2.11055,2.11067,2.11028,2.11048,4819487.0
2007-08-23 16:08:00,2.11044,2.11056,2.11038,2.11052,16186289.0
2007-08-23 16:09:00,2.11043,2.11044,2.11035,2.11038,2686642.0
2007-08-23 16:10:00,2.11038,2.11058,2.11025,2.1104,4661728.0
2007-08-23 16:11:00,2.11031,2.11041,2.11014,2.11041,1060583.0
2007-08-23 16:12:00,2.11032,2.11054,2.11032,2.11048,27058129.0
2007-08-23 16:13:00,2.11046,2.11061,2.1104,2.1104,3488963.0
2007-08-23 16:14:00,2.11035,2.11035,2.10984,2.10984,1434970.0
2007-08-23 16:15:00,2.10979,2.11011,2.10943,2.11011,8601062.0
2007-08-23 16:16:00,2.11016,2.11033,2.11011,2.11011,3874276.0
2007-08-23 16:17:00,2.10985,2.11003,2.10985,2.11003,4501940.0
2007-08-23 16:18:00,2.11005,2.1102,2.11005,2.1102,5975360.0
2007-08-23 16:19:00,2.11034,2.11071,2.11034,2.11071,12199278.0
2007-08-23 16:20:00,2.11076,2.11088,2.11067,2.1108,3696870.0
2007-08-23 16:21:00,2.11084,2.11084,2.11047,2.11054,12632289.0
2007-08-23 16:22:00,2.11048,2.1107,2.11031,2.1107,10114652.0
2007-08-23 16:23:00,2.11063,2.11072,2.11059,2.11059,8499612.0
2007-08-23 16:24:00,2.11064,2.11114,2.11055,2.11055,2012896.0
2007-08-23 16:25:00,2.11105,2.11107,2.11085,2.11085,4337987.0
2007-08-23 16:26:00,2.11075,2.11105,2.11054,2.11065,13126298.0
2007-08-23 16:27:00,2.11067,2.11079,2.11062,2.11075,5962474.0
2007-08-23 16:28:00,2.11074,2.11074,2.1104,2.1104,15977895.0
2007-08-23 16:29:00,2.1103,2.11034,2.11013,2.11025,26070004.0
2007-08-23 16:30:00,2.11042,2.11059,2.11041,2.11041,2207986.0
2007-08-23 16:31:00,2.11026,2.11026,2.10994,2.10994,1436220.0
2007-08-23 16:32:00,2.10982,2.11003,2.10982,2.10986,8841711.0
2007-08-23 16:33:00,2.1098,2.1098,2.10963,2.10963,1717223.0
2007-08-23 16:34:00,2.10971,2.10979,2.10952,2.10952,6460513.0
2007-08-23 16:35:00,2.1095,2.10954,2.10944,2.10948,7535903.0
2007-08-23 16:36:00,2.10961,2.1098,2.10961,2.10971,6603853.0
2007-08-23 16:37:00,2.10965,2.10986,2.10959,2.10986,1965192.0
2007-08-23 16:38:00,2.10995,2.11047,2.10995,2.11047,2831522.0
2007-08-23 16:39:00,2.11072,2.11101,2.11072,2.11098,5083612.0
2007-08-23 16:40:00,2.1111,2.1114,2.1111,2.11128,3527813.0
2007-08-23 16:41:00,2.11128,2.11142,2.11121,2.11138,5919658.0
2007-08-23 16:42:00,2.11145,2.11145,2.11062,2.11062,11764509.0
2007-08-23 16:43:00,2.1106,2.1106,2.11039,2.11042,1623160.0
2007-08-23 16:44:00,2.11058,2.11061,2.11044,2.11044,15521765.0
2007-08-23 16:45:00,2.11042,2.11043,2.11013,2.11043,1867868.0
2007-08-23 16:46:00,2.11031,2.11041,2.11013,2.11013,15235567.0
2007-08-23 16:47:00,2.11005,2.11008,2.10987,2.11006,4267000.0
2007-08-23 16:48:00,2.10968,2.11023,2.10968,2.10996,19823626.0
2007-08-23 16:49:00,2.10985,2.1099,2.10985,2.1099,9009506.0
2007-08-23 16:50:00,2.10999,2.11007,2.10996,2.10996,12776276.0
2007-08-23 16:51:00,2.10994,2.11,2.10964,2.10964,4143852.0
2007-08-23 16:52:00,2.10802,2.10972,2.10802,2.10972,2903138.0
2007-08-23 16:53:00,2.10978,2.1104,2.10978,2.11021,2716222.0
2007-08-23 16:54:00,2.11034,2.11048,2.11033,2.11033,2657335.0
2007-08-23 16:55:00,2.11023,2.11034,2.11012,2.11024,4189249.0
2007-08-23 16:56:00,2.11024,2.11047,2.11024,2.11032,2825760.0
2007-08-23 16:57:00,2.11036,2.11036,2.10995,2.10995,1838403.0
2007-08-23 16:58:00,2.11015,2.11015,2.11003,2.11007,12473320.0
2007-08-23 16:59:00,2.11039,2.11094,2.11039,2.11079,16699433.0
2007-08-23 17:00:00,2.11081,2.11101,2.11081,2.11098,17709321.0
2007-08-23 17:01:00,2.1109,2.1109,2.11077,2.1108,17628013.0
2007-08-23 17:02:00,2.11098,2.11108,2.11083,2.11083,865191.0
2007-08-23 17:03:00,2.11077,2.11128,2.11077,2.11103,20153820.0
2007-08-23 17:04:00,2.11095,2.11108,2.11085,2.11108,4720222.0
2007-08-23 17:05:00,2.11109,2.11112,2.11097,2.11112,6990027.0
2007-08-23 17:06:00,2.1111,2.11151,2.1111,2.11151,12880042.0
2007-08-23 17:07:00,2.11148,2.11148,2.11128,2.11143,1206689.0
2007-08-23 17:08:00,2.11157,2.11192,2.11157,2.11192,1287124.0
2007-08-23 17:09:00,2.11195,2.11243,2.11195,2.11243,9025735.0
2007-08-23 17:10:00,2.11241,2.1133,2.11241,2.11323,2254725.0
2007-08-23 17:11:00,2.11307,2.11307,2.11273,2.11286,12269087.0
2007-08-23 17:12:00,2.11288,2.11313,2.11288,2.11313,17483920.0
2007-08-23 17:13:00,2.1134,2.1134,2.11288,2.11288,2627470.0
2007-08-23 17:14:00,2.1129,2.11308,2.11282,2.11282,13507117.0
2007-08-23 17:15:00,2.11287,2.11287,2.11265,2.11271,5130688.0
2007-08-23 17:16:00,2.11269,2.11277,2.11264,2.11264,3082078.0
2007-08-23 17:17:00,2.11269,2.11269,2.11241,2.11244,2092489.0
2007-08-23 17:18:00,2.1124,2.11261,2.11237,2.1126,3677156.0
2007-08-23 17:19:00,2.11262,2.11262,2.1125,2.11262,2807661.0
2007-08-23 17:20:00,2.11261,2.11277,2.11252,2.11277,14314748.0
2007-08-23 17:21:00,2.11279,2.11287,2.11269,2.11269,2745992.0
2007-08-23 17:22:00,2.1126,2.1126,2.11213,2.11229,4031829.0
2007-08-23 17:23:00,2.11237,2.11272,2.11234,2.11272,14968819.0
2007-08-23 17:24:00,2.11276,2.11286,2.11275,2.11276,10780115.0
2007-08-23 17:25:00,2.11275,2.11281,2.11223,2.11223,7822056.0
2007-08-23 17:26:00,2.11212,2.11212,2.11199,2.11199,4096147.0
2007-08-23 17:27:00,2.1119,2.1119,2.11168,2.1119,9614280.0
2007-08-23 17:28:00,2.11184,2.11184,2.11157,2.11178,12671472.0
2007-08-23 17:29:00,2.11203,2.11251,2.11203,2.11251,8021075.0
2007-08-23 17:30:00,2.11264,2.11339,2.11264,2.11334,2759258.0
2007-08-23 17:31:00,2.11364,2.11386,2.11364,2.11386,5077863.0
2007-08-23 17:32:00,2.11393,2.11414,2.11388,2.11414,2486253.0
2007-08-23 17:33:00,2.11416,2.11445,2.11416,2.11445,3579735.0
2007-08-23 17:34:00,2.11448,2.11477,2.11444,2.11477,1197781.0
2007-08-23 17:35:00,2.11476,2.11499,2.11476,2.11498,5363606.0
2007-08-23 17:36:00,2.11506,2.11526,2.11506,2.11526,2797438.0
2007-08-23 17:37:00,2.11535,2.11573,2.11534,2.11573,1953565.0
2007-08-23 17:38:00,2.11574,2.11596,2.11574,2.11595,3915059.0
2007-08-23 17:39:00,2.11604,2.11649,2.11604,2.11649,1468621.0
2007-08-23 17:40:00,2.11656,2.11668,2.11639,2.11639,1791069.0
2007-08-23 17:41:00,2.1162,2.11628,2.11602,2.11628,4937308.0
2007-08-23 17:42:00,2.11641,2.11641,2.11629,2.11639,11096422.0
2007-08-23 17:43:00,2.11647,2.11663,2.11639,2.11662,2666241.0
2007-08-23 17:44:00,2.11685,2.11761,2.11685,2.11761,2963418.0
2007-08-23 17:45:00,2.11774,2.11793,2.11773,2.11789,964503.0
2007-08-23 17:46:00,2.11791,2.11791,2.11766,2.11766,7065424.0
2007-08-23 17:47:00,2.1177,2.11783,2.11765,2.11771,9847485.0
2007-08-23 17:48:00,2.11778,2.11817,2.11778,2.11804,10600357.0
2007-08-23 17:49:00,2.11791,2.11791,2.11762,2.11768,19846448.0
2007-08-23 17:50:00,2.11772,2.11803,2.11772,2.11803,10418135.0
2007-08-23 17:51:00,2.11765,2.11809,2.11756,2.11756,2084679.0
2007-08-23 17:52:00,2.11736,2.1177,2.11717,2.1177,6341074.0
2007-08-23 17:53:00,2.1178,2.11814,2.1178,2.11814,6638230.0
2007-08-23 17:54:00,2.11811,2.11811,2.11757,2.11778,8498673.0
2007-08-23 17:55:00,2.11782,2.11787,2.11776,2.11776,907043.0
2007-08-23 17:56:00,2.1177,2.1177,2.11709,2.11763,24996823.0
2007-08-23 17:57:00,2.11768,2.11784,2.11759,2.11759,6446805.0
2007-08-23 17:58:00,2.11763,2.11769,2.11747,2.11747,7272578.0
2007-08-23 17:59:00,2.11741,2.11741,2.11713,2.11713,47989340.0
2007-08-23 18:00:00,2.11705,2.11705,2.11676,2.11676,2096332.0
2007-08-23 18:01:00,2.11671,2.11671,2.11626,2.11626,5005427.0
2007-08-23 18:02:00,2.11621,2.11621,2.11588,2.11604,4066060.0
2007-08-23 18:03:00,2.11599,2.11605,2.11578,2.11578,7667691.0
2007-08-23 18:04:00,2.11561,2.11561,2.11523,2.11541,10523002.0
2007-08-23 18:05:00,2.11526,2.11526,2.11465,2.11469,8973606.0
2007-08-23 18:06:00,2.11473,2.11501,2.11473,2.11501,3020475.0
2007-08-23 18:07:00,2.11505,2.11517,2.11486,2.11486,4416564.0
2007-08-23 18:08:00,2.11488,2.11517,2.11483,2.11517,13059132.0
2007-08-23 18:09:00,2.11522,2.11527,2.11521,2.11522,10600845.0
2007-08-23 18:10:00,2.11535,2.11562,2.11535,2.11554,721684.0
2007-08-23 18:11:00,2.11548,2.11548,2.11527,2.11546,6775152.0
2007-08-23 18:12:00,2.11539,2.11539,2.11526,2.11526,3277340.0
2007-08-23 18:13:00,2.11532,2.11533,2.11492,2.11517,2033378.0
2007-08-23 18:14:00,2.11511,2.11527,2.11508,2.11527,3201285.0
2007-08-23 18:15:00,2.11532,2.11563,2.11531,2.11563,14492614.0
2007-08-23 18:16:00,2.11564,2.11574,2.11549,2.11573,2345998.0
2007-08-23 18:17:00,2.11572,2.11583,2.11563,2.11563,15234259.0
2007-08-23 18:18:00,2.1155,2.1155,2.11535,2.11537,20586565.0
2007-08-23 18:19:00,2.11508,2.11508,2.11433,2.11464,39265047.0
2007-08-23 18:20:00,2.11459,2.11463,2.11414,2.11463,20548690.0
2007-08-23 18:21:00,2.11465,2.11475,2.11456,2.11456,16899263.0
2007-08-23 18:22:00,2.11449,2.1145,2.11428,2.11428,8679558.0
2007-08-23 18:23:00,2.11419,2.11419,2.11389,2.11389,7979471.0
2007-08-23 18:24:00,2.11391,2.11409,2.11391,2.11407,4616988.0
2007-08-23 18:25:00,2.1144,2.11449,2.11434,2.11449,4573396.0
2007-08-23 18:26:00,2.11448,2.11455,2.11421,2.11455,4628641.0
2007-08-23 18:27:00,2.1146,2.11462,2.11449,2.11461,15952415.0
2007-08-23 18:28:00,2.11454,2.11473,2.11454,2.11464,12622142.0
2007-08-23 18:29:00,2.11465,2.11475,2.11457,2.11459,5204236.0
2007-08-23 18:30:00,2.11461,2.11461,2.11434,2.11442,3366875.0
2007-08-23 18:31:00,2.11458,2.11492,2.11458,2.11492,2521819.0
2007-08-23 18:32:00,2.1151,2.11576,2.11507,2.11576,5636114.0
2007-08-23 18:33:00,2.11578,2.11606,2.11573,2.11573,1756830.0
2007-08-23 18:34:00,2.11583,2.11585,2.11566,2.11585,10972713.0
2007-08-23 18:35:00,2.11568,2.11568,2.11539,2.11558,18235887.0
2007-08-23 18:36:00,2.11574,2.11608,2.11574,2.11604,4495543.0
2007-08-23 18:37:00,2.11594,2.11594,2.11539,2.11553,3364892.0
2007-08-23 18:38:00,2.11553,2.11574,2.11553,2.11565,2462670.0
2007-08-23 18:39:00,2.11548,2.11548,2.11524,2.11524,4059027.0
2007-08-23 18:40:00,2.11526,2.11526,2.11496,2.11516,2228508.0
2007-08-23 18:41:00,2.1152,2.1152,2.1149,2.11513,8148689.0
2007-08-23 18:42:00,2.11501,2.11501,2.11488,2.11501,6078561.0
2007-08-23 18:43:00,2.11502,2.11526,2.11502,2.11526,3324447.0
2007-08-23 18:44:00,2.11518,2.11518,2.11473,2.1151,5838418.0
2007-08-23 18:45:00,2.11508,2.11508,2.11466,2.11489,6653028.0
2007-08-23 18:46:00,2.11491,2.11501,2.11491,2.11498,1920693.0
2007-08-23 18:47:00,2.11495,2.1151,2.11494,2.1151,9258119.0
2007-08-23 18:48:00,2.11512,2.11532,2.11512,2.11532,7119962.0
2007-08-23 18:49:00,2.11538,2.1156,2.11538,2.11547,14545060.0
2007-08-23 18:50:00,2.11533,2.11533,2.11494,2.11494,16721499.0
2007-08-23 18:51:00,2.11483,2.11493,2.11475,2.11493,4957087.0
2007-08-23 18:52:00,2.11497,2.11507,2.11496,2.11499,4956140.0
2007-08-23 18:53:00,2.11493,2.11493,2.1148,2.1148,2617358.0
2007-08-23 18:54:00,2.11496,2.11521,2.11496,2.11509,4455572.0
2007-08-23 18:55:00,2.11501,2.1151,2.1149,2.1149,7714524.0
2007-08-23 18:56:00,2.11457,2.11457,2.11428,2.11428,1583254.0
2007-08-23 18:57:00,2.11456,2.11496,2.11456,2.11496,14333812.0
2007-08-23 18:58:00,2.11523,2.11535,2.11523,2.11535,3550134.0
2007-08-23 18:59:00,2.11537,2.11539,2.11518,2.11539,4754231.0
2007-08-23 19:00:00,2.1154,2.1154,2.11517,2.11517,2156234.0
2007-08-23 19:01:00,2.11507,2.1152,2.11465,2.11465,14698261.0
2007-08-23 19:02:00,2.1144,2.1144,2.11401,2.11404,2553391.0
2007-08-23 19:03:00,2.11391,2.11413,2.11391,2.11392,2124984.0
2007-08-23 19:04:00,2.11379,2.11379,2.11331,2.11331,4958007.0
2007-08-23 19:05:00,2.11322,2.1134,2.1132,2.1132,10447354.0
2007-08-23 19:06:00,2.11294,2.11304,2.11266,2.11266,8736435.0
2007-08-23 19:07:00,2.11265,2.11273,2.11259,2.1127,8577200.0
2007-08-23 19:08:00,2.11267,2.11278,2.11241,2.11278,10349343.0
2007-08-23 19:09:00,2.11286,2.11303,2.11267,2.11267,5720134.0
2007-08-23 19:10:00,2.11265,2.11284,2.11265,2.11271,1891780.0
2007-08-23 19:11:00,2.11295,2.11322,2.11295,2.11322,8010846.0
2007-08-23 19:12:00,2.11319,2.11319,2.11287,2.11287,9077018.0
2007-08-23 19:13:00,2.11284,2.1131,2.11283,2.11283,1751988.0
2007-08-23 19:14:00,2.11278,2.11278,2.11253,2.11262,6982392.0
2007-08-23 19:15:00,2.11292,2.11326,2.11292,2.11307,11594468.0
2007-08-23 19:16:00,2.11308,2.11308,2.11288,2.11295,6428415.0
2007-08-23 19:17:00,2.11294,2.11301,2.11287,2.11287,9088742.0
2007-08-23 19:18:00,2.11291,2.11294,2.11252,2.11285,4360804.0
2007-08-23 19:19:00,2.11297,2.11297,2.11279,2.11283,7132694.0
2007-08-23 19:20:00,2.11291,2.11304,2.11287,2.11304,3959253.0
2007-08-23 19:21:00,2.11302,2.11309,2.11292,2.11309,4711967.0
2007-08-23 19:22:00,2.11312,2.11312,2.11299,2.11299,5148783.0
2007-08-23 19:23:00,2.11322,2.11325,2.11297,2.11325,14942926.0
2007-08-23 19:24:00,2.11328,2.11343,2.11328,2.11332,14590471.0
2007-08-23 19:25:00,2.11342,2.11345,2.11327,2.11345,11182147.0
2007-08-23 19:26:00,2.11354,2.11354,2.11337,2.11337,5935418.0
2007-08-23 19:27:00,2.11338,2.11339,2.11303,2.11303,12460300.0
2007-08-23 19:28:00,2.11332,2.1135,2.11332,2.11343,5121985.0
2007-08-23 19:29:00,2.11343,2.11343,2.11331,2.11332,27989586.0
2007-08-23 19:30:00,2.11338,2.11354,2.11338,2.11353,23202210.0
2007-08-23 19:31:00,2.11355,2.11361,2.11346,2.11354,11552252.0
2007-08-23 19:32:00,2.11351,2.11352,2.1134,2.11344,6278434.0
2007-08-23 19:33:00,2.11341,2.11345,2.11334,2.11338,12852810.0
2007-08-23 19:34:00,2.11324,2.11341,2.11324,2.11341,2911458.0
2007-08-23 19:35:00,2.11351,2.11394,2.11351,2.11394,2765589.0
2007-08-23 19:36:00,2.11402,2.1141,2.11393,2.1141,2808368.0
2007-08-23 19:37:00,2.11416,2.11416,2.1139,2.11397,2719250.0
2007-08-23 19:38:00,2.11382,2.11392,2.11382,2.11392,2222467.0
2007-08-23 19:39:00,2.11398,2.11406,2.11393,2.11402,12267342.0
2007-08-23 19:40:00,2.11392,2.11392,2.11369,2.11387,14180648.0
2007-08-23 19:41:00,2.11391,2.11409,2.11391,2.11391,16352259.0
2007-08-23 19:42:00,2.11397,2.11422,2.11397,2.11421,6197436.0
2007-08-23 19:43:00,2.11402,2.11406,2.11383,2.11383,16593992.0
2007-08-23 19:44:00,2.11375,2.11375,2.11357,2.11362,23585999.0
2007-08-23 19:45:00,2.11366,2.11366,2.11344,2.11365,3628940.0
2007-08-23 19:46:00,2.11367,2.11385,2.11367,2.11383,14173929.0
2007-08-23 19:47:00,2.11375,2.11375,2.11353,2.11355,12694907.0
2007-08-23 19:48:00,2.11362,2.11362,2.11319,2.11349,2326107.0
2007-08-23 19:49:00,2.11366,2.11377,2.11354,2.11372,3991302.0
2007-08-23 19:50:00,2.11379,2.11381,2.1137,2.11381,2485619.0
2007-08-23 19:51:00,2.11385,2.11397,2.11377,2.11377,10056124.0
2007-08-23 19:52:00,2.11384,2.11407,2.11384,2.11407,10882796.0
2007-08-23 19:53:00,2.11403,2.11413,2.11388,2.11413,3048818.0
2007-08-23 19:54:00,2.11413,2.11417,2.11397,2.11397,25537507.0
2007-08-23 19:55:00,2.11393,2.11398,2.11385,2.11388,17884131.0
2007-08-23 19:56:00,2.11376,2.11385,2.11362,2.11385,38455370.0
2007-08-23 19:57:00,2.11386,2.11386,2.11364,2.11376,2233301.0
2007-08-23 19:58:00,2.11367,2.11379,2.11357,2.11379,4860523.0
2007-08-23 19:59:00,2.11369,2.11401,2.11369,2.11401,3463722.0
2007-08-23 20:00:00,2.11398,2.11399,2.1138,2.11399,8080457.0
2007-08-23 20:01:00,2.11394,2.11394,2.1138,2.1138,7718463.0
2007-08-23 20:02:00,2.11381,2.11391,2.11376,2.11377,17829935.0
2007-08-23 20:03:00,2.11384,2.11407,2.11384,2.11391,7768427.0
2007-08-23 20:04:00,2.11385,2.11419,2.11376,2.11376,2794550.0
2007-08-23 20:05:00,2.11355,2.11355,2.1131,2.1131,2404417.0
2007-08-23 20:06:00,2.11297,2.11303,2.11274,2.11303,2969574.0
2007-08-23 20:07:00,2.11306,2.11341,2.11294,2.11341,10891948.0
2007-08-23 20:08:00,2.1134,2.1134,2.1133,2.11334,7026542.0
2007-08-23 20:09:00,2.11345,2.11381,2.11345,2.11381,5776302.0
2007-08-23 20:10:00,2.11373,2.1139,2.11372,2.11372,1647032.0
2007-08-23 20:11:00,2.11372,2.11374,2.11359,2.11359,3121558.0
2007-08-23 20:12:00,2.11356,2.11356,2.11342,2.11342,15202104.0
2007-08-23 20:13:00,2.11338,2.11351,2.11334,2.11335,4805249.0
2007-08-23 20:14:00,2.11331,2.11331,2.11322,2.11331,2490382.0
2007-08-23 20:15:00,2.11328,2.11328,2.11302,2.11311,654685.0
2007-08-23 20:16:00,2.11304,2.11304,2.11269,2.11269,28004592.0
2007-08-23 20:17:00,2.11264,2.11278,2.11256,2.11278,6002471.0
2007-08-23 20:18:00,2.11288,2.113,2.11283,2.113,4558305.0
2007-08-23 20:19:00,2.11298,2.113,2.11289,2.11289,9745443.0
2007-08-23 20:20:00,2.11266,2.11272,2.11248,2.11248,1314156.0
2007-08-23 20:21:00,2.11269,2.11277,2.11263,2.11277,8547092.0
2007-08-23 20:22:00,2.11283,2.11322,2.11283,2.11322,5480639.0
2007-08-23 20:23:00,2.11315,2.11315,2.11291,2.11302,6673738.0
2007-08-23 20:24:00,2.11291,2.11311,2.11291,2.11302,5883351.0
2007-08-23 20:25:00,2.11306,2.11317,2.11294,2.11317,3110719.0
2007-08-23 20:26:00,2.11315,2.11315,2.11296,2.11302,6811726.0
2007-08-23 20:27:00,2.1131,2.11334,2.1131,2.11334,10554216.0
2007-08-23 20:28:00,2.11336,2.11336,2.11317,2.11317,13767590.0
2007-08-23 20:29:00,2.113,2.113,2.1126,2.1126,5422915.0
2007-08-23 20:30:00,2.11258,2.11258,2.11231,2.11231,2814878.0
2007-08-23 20:31:00,2.11238,2.11248,2.11217,2.11248,8763774.0
2007-08-23 20:32:00,2.11248,2.11252,2.11226,2.11226,4795964.0
2007-08-23 20:33:00,2.11227,2.11233,2.11224,2.11224,7283253.0
2007-08-23 20:34:00,2.11215,2.11241,2.11203,2.11241,2784385.0
2007-08-23 20:35:00,2.11262,2.11262,2.11255,2.11255,1902589.0
2007-08-23 20:36:00,2.11235,2.11235,2.11219,2.11219,6053958.0
2007-08-23 20:37:00,2.11216,2.11216,2.11184,2.11208,3243110.0
2007-08-23 20:38:00,2.1121,2.11231,2.1121,2.1123,5539275.0
2007-08-23 20:39:00,2.11214,2.11242,2.11214,2.1122,5913692.0
2007-08-23 20:40:00,2.11213,2.11218,2.11204,2.11204,8548617.0
2007-08-23 20:41:00,2.11227,2.11241,2.11225,2.11225,12267005.0
2007-08-23 20:42:00,2.11215,2.11215,2.11195,2.11197,1647845.0
2007-08-23 20:43:00,2.11204,2.11219,2.11204,2.11217,17094156.0
2007-08-23 20:44:00,2.11228,2.11257,2.11228,2.11256,3542213.0
2007-08-23 20:45:00,2.11259,2.11259,2.11231,2.11231,22922432.0
2007-08-23 20:46:00,2.11234,2.11244,2.11198,2.11198,11088650.0
2007-08-23 20:47:00,2.1118,2.1118,2.11154,2.11163,11407778.0
2007-08-23 20:48:00,2.11162,2.11162,2.11143,2.11161,2928894.0
2007-08-23 20:49:00,2.11156,2.11156,2.11116,2.11118,6769503.0
2007-08-23 20:50:00,2.11128,2.11154,2.11128,2.11148,4542972.0
2007-08-23 20:51:00,2.11152,2.11152,2.11132,2.11148,9380324.0
2007-08-23 20:52:00,2.11162,2.11162,2.11132,2.11151,9740868.0
2007-08-23 20:53:00,2.11165,2.11183,2.11165,2.11182,10439368.0
2007-08-23 20:54:00,2.11183,2.11184,2.11169,2.11171,699428.0
2007-08-23 20:55:00,2.11168,2.1121,2.11168,2.1121,1990671.0
2007-08-23 20:56:00,2.11214,2.11217,2.112,2.112,15066630.0
2007-08-23 20:57:00,2.11174,2.1119,2.11155,2.1119,5021811.0
2007-08-23 20:58:00,2.11204,2.1124,2.11204,2.1124,5763493.0
2007-08-23 20:59:00,2.11268,2.11311,2.11268,2.11301,10478925.0
2007-08-23 21:00:00,2.11271,2.11271,2.11237,2.11237,4429760.0
2007-08-23 21:01:00,2.11233,2.11257,2.11233,2.11237,4292641.0
2007-08-23 21:02:00,2.11228,2.11228,2.11181,2.11227,2242101.0
2007-08-23 21:03:00,2.11232,2.11232,2.11175,2.11178,2336227.0
2007-08-23 21:04:00,2.11193,2.11209,2.11181,2.11209,4622074.0
2007-08-23 21:05:00,2.11204,2.11224,2.11204,2.11224,8586245.0
2007-08-23 21:06:00,2.11218,2.11218,2.11187,2.11193,5328461.0
2007-08-23 21:07:00,2.11193,2.11225,2.11193,2.11216,5997943.0
2007-08-23 21:08:00,2.11065,2.11223,2.11065,2.11219,6135248.0
2007-08-23 21:09:00,2.11223,2.11238,2.11217,2.11232,7552326.0
2007-08-23 21:10:00,2.11226,2.11242,2.11195,2.11195,3911522.0
2007-08-23 21:11:00,2.11212,2.1123,2.11209,2.1123,9027899.0
2007-08-23 21:12:00,2.11234,2.1125,2.11234,2.11247,3241367.0
2007-08-23 21:13:00,2.11256,2.11266,2.1125,2.11266,23069736.0
2007-08-23 21:14:00,2.11268,2.11307,2.11267,2.11307,4265427.0
2007-08-23 21:15:00,2.11315,2.11315,2.1129,2.11295,4040218.0
2007-08-23 21:16:00,2.11281,2.11281,2.11239,2.11241,4607634.0
2007-08-23 21:17:00,2.1124,2.11298,2.1124,2.11298,8654528.0
2007-08-23 21:18:00,2.1131,2.11327,2.1131,2.11322,3270341.0
2007-08-23 21:19:00,2.11326,2.11344,2.11276,2.11276,3005684.0
2007-08-23 21:20:00,2.11282,2.11306,2.11278,2.11306,2012390.0
2007-08-23 21:21:00,2.11318,2.11358,2.11317,2.11358,3540888.0
2007-08-23 21:22:00,2.11347,2.11361,2.11345,2.11348,13886556.0
2007-08-23 21:23:00,2.11346,2.11383,2.11346,2.11383,5296872.0
2007-08-23 21:24:00,2.11377,2.11377,2.11353,2.11363,3881122.0
2007-08-23 21:25:00,2.11372,2.11386,2.11366,2.11386,6419884.0
2007-08-23 21:26:00,2.11399,2.11414,2.1139,2.1139,4901875.0
2007-08-23 21:27:00,2.11395,2.11395,2.11371,2.11371,5967629.0
2007-08-23 21:28:00,2.1138,2.11395,2.1138,2.11395,8457275.0
2007-08-23 21:29:00,2.11401,2.11437,2.11401,2.11425,1772791.0
2007-08-23 21:30:00,2.11411,2.11411,2.1138,2.11389,8268765.0
2007-08-23 21:31:00,2.1139,2.11416,2.1139,2.11416,13850148.0
2007-08-23 21:32:00,2.11408,2.11408,2.1139,2.1139,6965708.0
2007-08-23 21:33:00,2.11375,2.11375,2.11371,2.11373,7072128.0
2007-08-23 21:34:00,2.1138,2.11401,2.1138,2.11401,3808485.0
2007-08-23 21:35:00,2.11398,2.11422,2.11398,2.11422,10908454.0
2007-08-23 21:36:00,2.11428,2.11447,2.11377,2.11447,4597939.0
2007-08-23 21:37:00,2.11435,2.11441,2.11417,2.11417,3780409.0
2007-08-23 21:38:00,2.11411,2.11421,2.1138,2.11407,3382089.0
2007-08-23 21:39:00,2.11413,2.11413,2.11384,2.11398,4118854.0
2007-08-23 21:40:00,2.11398,2.11398,2.11366,2.11366,3928349.0
2007-08-23 21:41:00,2.11355,2.11398,2.11355,2.11398,6683687.0
2007-08-23 21:42:00,2.11401,2.11425,2.11401,2.11425,16320040.0
2007-08-23 21:43:00,2.1143,2.11437,2.11389,2.11437,11437463.0
2007-08-23 21:44:00,2.11443,2.1146,2.11443,2.11453,14858855.0
2007-08-23 21:45:00,2.11438,2.1145,2.11438,2.1145,17554966.0
2007-08-23 21:46:00,2.11459,2.11471,2.11459,2.11464,2166410.0
2007-08-23 21:47:00,2.11455,2.11455,2.11417,2.11435,2901173.0
2007-08-23 21:48:00,2.11434,2.11434,2.11407,2.11407,2990737.0
2007-08-23 21:49:00,2.11395,2.11395,2.11368,2.1139,6144005.0
2007-08-23 21:50:00,2.11385,2.11385,2.11341,2.11367,12943517.0
2007-08-23 21:51:00,2.11363,2.11379,2.11357,2.11379,2803699.0
2007-08-23 21:52:00,2.11378,2.11428,2.11378,2.11428,18066797.0
2007-08-23 21:53:00,2.11429,2.11463,2.11429,2.11463,8177231.0
2007-08-23 21:54:00,2.11463,2.11463,2.11432,2.11453,3270627.0
2007-08-23 21:55:00,2.1147,2.11506,2.1147,2.11506,28826101.0
2007-08-23 21:56:00,2.11511,2.11526,2.11506,2.11506,14871765.0
2007-08-23 21:57:00,2.11497,2.11507,2.11497,2.11507,1506524.0
2007-08-23 21:58:00,2.1151,2.1151,2.11484,2.11484,3710311.0
2007-08-23 21:59:00,2.11487,2.11487,2.11458,2.11461,3928935.0
2007-08-23 22:00:00,2.11463,2.11463,2.11424,2.11424,5123429.0
2007-08-23 22:01:00,2.11439,2.11444,2.11407,2.1142,3803842.0
2007-08-23 22:02:00,2.11426,2.11437,2.11415,2.11415,18037539.0
2007-08-23 22:03:00,2.11413,2.11441,2.11404,2.11441,15638709.0
2007-08-23 22:04:00,2.11444,2.11485,2.11444,2.11475,2748473.0
2007-08-23 22:05:00,2.1148,2.1148,2.11421,2.11421,2795844.0
2007-08-23 22:06:00,2.11395,2.11395,2.11361,2.11361,9857461.0
2007-08-23 22:07:00,2.11359,2.11362,2.11342,2.11342,17416073.0
2007-08-23 22:08:00,2.11357,2.11357,2.11335,2.11343,27704353.0
2007-08-23 22:09:00,2.11327,2.11352,2.11321,2.11352,7414545.0
2007-08-23 22:10:00,2.11353,2.11366,2.1135,2.11362,3287177.0
2007-08-23 22:11:00,2.11368,2.11376,2.11347,2.11347,10430129.0
2007-08-23 22:12:00,2.11352,2.11355,2.11338,2.11341,3301456.0
2007-08-23 22:13:00,2.11331,2.11368,2.11322,2.11368,14060375.0
2007-08-23 22:14:00,2.11375,2.11386,2.11371,2.11382,3719849.0
2007-08-23 22:15:00,2.1138,2.1138,2.11334,2.11334,1367212.0
2007-08-23 22:16:00,2.11328,2.11337,2.1131,2.1131,4408963.0
2007-08-23 22:17:00,2.11325,2.11358,2.11325,2.11358,1443279.0
2007-08-23 22:18:00,2.11357,2.11364,2.11311,2.11342,3888643.0
2007-08-23 22:19:00,2.11333,2.11333,2.11253,2.11253,946857.0
2007-08-23 22:20:00,2.1126,2.11316,2.1126,2.11316,23746292.0
2007-08-23 22:21:00,2.11322,2.11332,2.11322,2.11328,1531570.0
2007-08-23 22:22:00,2.11338,2.11344,2.11326,2.11326,1995307.0
2007-08-23 22:23:00,2.11321,2.11325,2.11318,2.11319,4860356.0
2007-08-23 22:24:00,2.1131,2.11317,2.11302,2.11317,6717316.0
2007-08-23 22:25:00,2.11318,2.11325,2.11302,2.11325,1523761.0
2007-08-23 22:26:00,2.11331,2.11342,2.11326,2.11335,7810406.0
2007-08-23 22:27:00,2.11323,2.11323,2.11257,2.11264,8056649.0
2007-08-23 22:28:00,2.11262,2.11286,2.11262,2.11281,2907478.0
2007-08-23 22:29:00,2.1128,2.11283,2.11258,2.11269,7544524.0
2007-08-23 22:30:00,2.1126,2.1126,2.11241,2.11241,2263795.0
2007-08-23 22:31:00,2.11235,2.11235,2.11216,2.11227,7243906.0
2007-08-23 22:32:00,2.1123,2.11251,2.11223,2.11223,1071471.0
2007-08-23 22:33:00,2.112,2.112,2.11155,2.1118,1035869.0
2007-08-23 22:34:00,2.11171,2.11171,2.11143,2.11143,3203469.0
2007-08-23 22:35:00,2.11137,2.1114,2.11121,2.11129,2231110.0
2007-08-23 22:36:00,2.11132,2.11169,2.11132,2.11169,3694200.0
2007-08-23 22:37:00,2.11189,2.11223,2.11189,2.11223,5463930.0
2007-08-23 22:38:00,2.11223,2.11223,2.11192,2.11202,10146238.0
2007-08-23 22:39:00,2.11213,2.11241,2.11185,2.11214,26764346.0
2007-08-23 22:40:00,2.11224,2.11224,2.11205,2.11208,2542430.0
2007-08-23 22:41:00,2.11209,2.11209,2.1119,2.11206,3746595.0
2007-08-23 22:42:00,2.11193,2.11223,2.11193,2.11206,9285296.0
2007-08-23 22:43:00,2.1119,2.11226,2.1119,2.11218,10755452.0
2007-08-23 22:44:00,2.1122,2.1122,2.11192,2.11202,3666322.0
2007-08-23 22:45:00,2.11219,2.11238,2.11219,2.11238,2847555.0
2007-08-23 22:46:00,2.11235,2.11248,2.11235,2.1124,1631717.0
2007-08-23 22:47:00,2.11242,2.11245,2.11229,2.11229,10012260.0
2007-08-23 22:48:00,2.11237,2.11242,2.11224,2.11227,3962378.0
2007-08-23 22:49:00,2.11233,2.11234,2.1121,2.1121,10045366.0
2007-08-23 22:50:00,2.11205,2.11205,2.11184,2.11184,9874886.0
2007-08-23 22:51:00,2.11186,2.11205,2.11186,2.11205,16501418.0
2007-08-23 22:52:00,2.11192,2.11206,2.11156,2.11206,7581199.0
2007-08-23 22:53:00,2.11216,2.11236,2.11214,2.11214,2155265.0
2007-08-23 22:54:00,2.11217,2.11242,2.11217,2.11242,607537.0
2007-08-23 22:55:00,2.11248,2.1127,2.11243,2.1127,5415139.0
2007-08-23 22:56:00,2.11266,2.11275,2.1123,2.1123,13406678.0
2007-08-23 22:57:00,2.11222,2.11222,2.11186,2.11186,41185232.0
2007-08-23 22:58:00,2.11201,2.11214,2.11184,2.11201,4389333.0
2007-08-23 22:59:00,2.11192,2.11192,2.11148,2.11148,2250367.0
2007-08-23 23:00:00,2.11148,2.11162,2.11138,2.11162,4009191.0
2007-08-23 23:01:00,2.11166,2.11177,2.11163,2.11177,1879114.0
2007-08-23 23:02:00,2.11173,2.11173,2.11147,2.11147,3660904.0
2007-08-23 23:03:00,2.11111,2.11166,2.11111,2.11146,4233083.0
2007-08-23 23:04:00,2.11149,2.11156,2.11146,2.11156,24739780.0
2007-08-23 23:05:00,2.11149,2.11167,2.1112,2.11137,27356676.0
2007-08-23 23:06:00,2.11125,2.11129,2.11114,2.11129,14735505.0
2007-08-23 23:07:00,2.11133,2.11133,2.11111,2.11111,3664124.0
2007-08-23 23:08:00,2.111,2.111,2.1106,2.11066,1207517.0
2007-08-23 23:09:00,2.11076,2.11076,2.11048,2.11048,1497500.0
2007-08-23 23:10:00,2.11041,2.11066,2.11041,2.11066,3010986.0
2007-08-23 23:11:00,2.11078,2.1112,2.11078,2.11102,6217430.0
2007-08-23 23:12:00,2.11097,2.11099,2.11086,2.11098,6974101.0
2007-08-23 23:13:00,2.11088,2.11096,2.11081,2.11095,6347755.0
2007-08-23 23:14:00,2.11082,2.11082,2.11057,2.11066,4515908.0
2007-08-23 23:15:00,2.1108,2.11098,2.1108,2.11097,12975775.0
2007-08-23 23:16:00,2.11079,2.11088,2.11045,2.11045,5387251.0
2007-08-23 23:17:00,2.11036,2.11042,2.11028,2.11028,1740554.0
2007-08-23 23:18:00,2.11005,2.11038,2.11005,2.11038,5070186.0
2007-08-23 23:19:00,2.11043,2.11063,2.11041,2.11063,20242259.0
2007-08-23 23:20:00,2.11074,2.111,2.11074,2.1109,4162205.0
2007-08-23 23:21:00,2.11066,2.11066,2.11024,2.1105,8601693.0
2007-08-23 23:22:00,2.11051,2.11054,2.11033,2.1105,7925013.0
2007-08-23 23:23:00,2.11049,2.11079,2.11045,2.11079,20606918.0
2007-08-23 23:24:00,2.11102,2.1114,2.11102,2.1114,2682034.0
2007-08-23 23:26:00,2.11156,2.1117,2.11152,2.11152,3421570.0
2007-08-23 23:27:00,2.11124,2.11124,2.11082,2.11082,8089947.0
2007-08-23 23:28:00,2.11108,2.11115,2.11101,2.11112,11602020.0
2007-08-23 23:29:00,2.1111,2.11113,2.1109,2.11112,5969376.0
2007-08-23 23:30:00,2.11108,2.1113,2.11108,2.11113,7440544.0
2007-08-23 23:31:00,2.11101,2.11101,2.11075,2.11075,14149314.0
2007-08-23 23:32:00,2.11059,2.11072,2.11049,2.11064,3592391.0
2007-08-23 23:33:00,2.11057,2.11079,2.11051,2.11059,6927921.0
2007-08-23 23:34:00,2.11086,2.11099,2.11057,2.11057,1690286.0
2007-08-23 23:35:00,2.11066,2.11066,2.11049,2.11055,9867333.0
2007-08-23 23:36:00,2.11041,2.11048,2.11004,2.11004,8368826.0
2007-08-23 23:37:00,2.11004,2.11043,2.11004,2.11043,3993645.0
2007-08-23 23:38:00,2.1105,2.11059,2.1104,2.11059,24325635.0
2007-08-23 23:39:00,2.11063,2.11073,2.11063,2.11065,2509332.0
2007-08-23 23:40:00,2.11056,2.11056,2.11034,2.11034,4225795.0
2007-08-23 23:41:00,2.1103,2.11052,2.1103,2.11052,15454430.0
2007-08-23 23:42:00,2.1104,2.11052,2.11039,2.11039,6369808.0
2007-08-23 23:44:00,2.11042,2.1114,2.11042,2.11131,15266550.0
2007-08-23 23:45:00,2.11115,2.11115,2.11073,2.11084,9373132.0
2007-08-23 23:46:00,2.11111,2.11162,2.11111,2.11141,6743644.0
2007-08-23 23:47:00,2.11119,2.11119,2.11089,2.11101,1359205.0
2007-08-23 23:48:00,2.11098,2.11103,2.11076,2.11103,9251776.0
2007-08-23 23:49:00,2.11112,2.11122,2.11109,2.11116,2038953.0
2007-08-23 23:50:00,2.11104,2.11106,2.11097,2.11106,13297260.0
2007-08-23 23:51:00,2.11093,2.11101,2.1108,2.1108,1704136.0
2007-08-23 23:52:00,2.11042,2.11147,2.11042,2.11144,8264580.0
2007-08-23 23:53:00,2.1113,2.1113,2.1106,2.1106,3148621.0
2007-08-23 23:54:00,2.11086,2.11097,2.11086,2.1109,5212706.0
2007-08-23 23:55:00,2.11065,2.11065,2.11028,2.11028,35592387.0
2007-08-23 23:56:00,2.11015,2.11029,2.11015,2.11023,11825795.0
2007-08-23 23:57:00,2.11015,2.1102,2.11015,2.11017,6163195.0
2007-08-23 23:58:00,2.11019,2.11022,2.11009,2.11015,6631387.0
2007-08-23 23:59:00,2.11022,2.11042,2.11022,2.11035,4007983.0
2007-08-24 00:00:00,2.11025,2.11025,2.11003,2.11011,2303529.0
2007-08-24 00:01:00,2.10982,2.11073,2.10982,2.11073,13964682.0
2007-08-24 00:02:00,2.11093,2.11108,2.11072,2.11099,17678516.0
2007-08-24 00:03:00,2.11086,2.11086,2.11039,2.11039,8345084.0
2007-08-24 00:04:00,2.11041,2.11062,2.11035,2.11062,6977918.0
2007-08-24 00:06:00,2.11044,2.1106,2.11042,2.11042,4931224.0
2007-08-24 00:07:00,2.11043,2.11065,2.11011,2.11065,3385102.0
2007-08-24 00:08:00,2.1104,2.11115,2.1104,2.11101,25979613.0
2007-08-24 00:10:00,2.11109,2.11109,2.11046,2.11076,5320398.0
2007-08-24 00:11:00,2.11073,2.11081,2.1107,2.11074,15370995.0
2007-08-24 00:12:00,2.11078,2.11084,2.11074,2.11084,14810571.0
2007-08-24 00:13:00,2.1109,2.11099,2.11079,2.11084,8275905.0
2007-08-24 00:14:00,2.11073,2.11073,2.1105,2.11059,3603698.0
2007-08-24 00:15:00,2.11069,2.11078,2.11035,2.11078,18604934.0
2007-08-24 00:16:00,2.11083,2.11089,2.11072,2.11072,2889126.0
2007-08-24 00:17:00,2.11078,2.11104,2.11078,2.11104,10004881.0
2007-08-24 00:18:00,2.11099,2.11099,2.11078,2.11082,6772083.0
2007-08-24 00:19:00,2.11094,2.11132,2.11094,2.11132,1025702.0
2007-08-24 00:20:00,2.11131,2.11134,2.11116,2.11125,16327944.0
2007-08-24 00:21:00,2.11119,2.11128,2.11119,2.11127,3006399.0
2007-08-24 00:22:00,2.11143,2.1116,2.11139,2.11139,4297288.0
2007-08-24 00:23:00,2.11098,2.11127,2.11098,2.11127,3283672.0
2007-08-24 00:24:00,2.11131,2.11131,2.111,2.111,6588651.0
2007-08-24 00:25:00,2.11099,2.11131,2.11099,2.11131,11172295.0
2007-08-24 00:26:00,2.11151,2.1117,2.11147,2.11147,16532500.0
2007-08-24 00:27:00,2.11131,2.1114,2.1112,2.11135,9072766.0
2007-08-24 00:28:00,2.11145,2.11177,2.11128,2.11177,2510439.0
2007-08-24 00:29:00,2.11205,2.11233,2.11205,2.11233,1526908.0
2007-08-24 00:30:00,2.11265,2.11279,2.11259,2.11259,7332761.0
2007-08-24 00:31:00,2.11225,2.11225,2.11181,2.11207,9684127.0
2007-08-24 00:32:00,2.11193,2.11226,2.11192,2.11226,8579260.0
2007-08-24 00:33:00,2.1123,2.1123,2.11218,2.11218,13040186.0
2007-08-24 00:34:00,2.11218,2.11225,2.11213,2.11216,4068825.0
2007-08-24 00:36:00,2.11206,2.11211,2.11202,2.11211,1919137.0
2007-08-24 00:37:00,2.1121,2.1121,2.11186,2.11186,29501500.0
2007-08-24 00:38:00,2.1121,2.1124,2.1121,2.1124,24500340.0
2007-08-24 00:39:00,2.11234,2.1126,2.11229,2.1126,2387284.0
2007-08-24 00:40:00,2.1126,2.1126,2.11228,2.11228,2421832.0
2007-08-24 00:41:00,2.11235,2.1126,2.11225,2.1126,4382556.0
2007-08-24 00:42:00,2.11261,2.11261,2.11222,2.11247,21667023.0
2007-08-24 00:43:00,2.11259,2.11271,2.11256,2.11271,5020161.0
2007-08-24 00:44:00,2.11268,2.11271,2.11235,2.11271,2937741.0
2007-08-24 00:45:00,2.11278,2.11297,2.11243,2.11256,2891200.0
2007-08-24 00:46:00,2.11254,2.11254,2.11169,2.11172,24795863.0
2007-08-24 00:47:00,2.11186,2.11219,2.11183,2.11219,22930466.0
2007-08-24 00:48:00,2.11205,2.11205,2.11138,2.11165,6855381.0
2007-08-24 00:49:00,2.11196,2.11201,2.11156,2.11184,3440730.0
2007-08-24 00:50:00,2.11144,2.1118,2.11144,2.1118,20398092.0
2007-08-24 00:51:00,2.11185,2.11198,2.11181,2.11181,5439656.0
2007-08-24 00:52:00,2.11167,2.11167,2.11131,2.11131,4807004.0
2007-08-24 00:53:00,2.11131,2.1114,2.11131,2.1114,4412739.0
2007-08-24 00:54:00,2.11143,2.11155,2.11135,2.11153,605277.0
2007-08-24 00:55:00,2.11136,2.11153,2.11135,2.11136,989164.0
2007-08-24 00:56:00,2.11127,2.11144,2.10995,2.11144,12579126.0
2007-08-24 00:57:00,2.11138,2.11141,2.11082,2.11141,3694471.0
2007-08-24 00:58:00,2.11147,2.11158,2.11147,2.11153,1679404.0
2007-08-24 00:59:00,2.11166,2.11193,2.11166,2.11193,5285689.0
2007-08-24 01:00:00,2.11197,2.1121,2.11191,2.11208,1609898.0
2007-08-24 01:01:00,2.11177,2.11192,2.11155,2.11192,7354005.0
2007-08-24 01:02:00,2.11197,2.11223,2.11197,2.11208,934609.0
2007-08-24 01:03:00,2.112,2.11207,2.11171,2.11207,11087845.0
2007-08-24 01:04:00,2.11203,2.11203,2.11107,2.11107,19702384.0
2007-08-24 01:05:00,2.11095,2.11102,2.11069,2.11093,6535410.0
2007-08-24 01:06:00,2.11107,2.11117,2.11091,2.11117,21525305.0
2007-08-24 01:07:00,2.11116,2.11123,2.11101,2.11121,3503555.0
2007-08-24 01:08:00,2.1111,2.11126,2.1111,2.11126,2270804.0
2007-08-24 01:09:00,2.11135,2.11139,2.11101,2.11124,12855300.0
2007-08-24 01:10:00,2.1113,2.1115,2.11108,2.11108,6632673.0
2007-08-24 01:11:00,2.11152,2.11168,2.11141,2.11168,3073858.0
2007-08-24 01:12:00,2.1118,2.11241,2.1118,2.11241,17538448.0
2007-08-24 01:13:00,2.1124,2.11257,2.11106,2.11253,3741933.0
2007-08-24 01:14:00,2.11239,2.11247,2.11207,2.11213,6156294.0
2007-08-24 01:15:00,2.11198,2.11205,2.11192,2.11202,5966164.0
2007-08-24 01:16:00,2.11199,2.11218,2.11199,2.11201,13225140.0
2007-08-24 01:17:00,2.11204,2.11204,2.11177,2.11191,21561382.0
2007-08-24 01:18:00,2.11178,2.11186,2.11173,2.1118,2230768.0
2007-08-24 01:19:00,2.1116,2.11168,2.11148,2.11168,13067009.0
2007-08-24 01:20:00,2.11173,2.11173,2.11153,2.11153,5227633.0
2007-08-24 01:21:00,2.11176,2.11208,2.11176,2.11208,1441890.0
2007-08-24 01:22:00,2.11209,2.11224,2.11185,2.11224,3463111.0
2007-08-24 01:23:00,2.11242,2.11257,2.11211,2.11211,8237244.0
2007-08-24 01:24:00,2.11284,2.11298,2.11276,2.11276,9977335.0
2007-08-24 01:25:00,2.1126,2.1126,2.11251,2.11258,961227.0
2007-08-24 01:26:00,2.11255,2.11259,2.11243,2.11259,8352438.0
2007-08-24 01:27:00,2.11253,2.11296,2.11233,2.11296,41327578.0
2007-08-24 01:28:00,2.11308,2.11318,2.1128,2.1128,5497144.0
2007-08-24 01:29:00,2.11285,2.11314,2.11275,2.11314,3510004.0
2007-08-24 01:30:00,2.11322,2.1133,2.11311,2.11327,27494804.0
2007-08-24 01:31:00,2.11323,2.11323,2.11304,2.11309,6355171.0
2007-08-24 01:32:00,2.11292,2.11292,2.1125,2.11264,6458033.0
2007-08-24 01:33:00,2.11274,2.11278,2.11261,2.11278,7852355.0
2007-08-24 01:34:00,2.11278,2.11283,2.11268,2.11274,15903196.0
2007-08-24 01:35:00,2.11256,2.11256,2.11216,2.11235,22285400.0
2007-08-24 01:36:00,2.11243,2.11243,2.11175,2.11217,5325406.0
2007-08-24 01:37:00,2.11227,2.11245,2.11223,2.11245,21992491.0
2007-08-24 01:38:00,2.11251,2.11256,2.11247,2.11247,4840716.0
2007-08-24 01:39:00,2.11262,2.11281,2.11262,2.11271,1514999.0
2007-08-24 01:40:00,2.11259,2.11287,2.11251,2.11287,9778121.0
2007-08-24 01:41:00,2.11283,2.11283,2.11253,2.11253,13210766.0
2007-08-24 01:42:00,2.11243,2.11243,2.11214,2.11214,4631037.0
2007-08-24 01:43:00,2.11217,2.11232,2.11197,2.11221,7064178.0
2007-08-24 01:44:00,2.11214,2.11214,2.11194,2.11194,3778649.0
2007-08-24 01:45:00,2.11188,2.11188,2.11149,2.11166,6818813.0
2007-08-24 01:46:00,2.11191,2.11202,2.11184,2.11202,2819520.0
2007-08-24 01:47:00,2.11204,2.11218,2.11197,2.11208,3833424.0
2007-08-24 01:48:00,2.11213,2.11302,2.11213,2.11302,9929160.0
2007-08-24 01:50:00,2.113,2.11309,2.1127,2.1127,3578536.0
2007-08-24 01:51:00,2.11274,2.11285,2.11266,2.11285,8461612.0
2007-08-24 01:52:00,2.11285,2.11285,2.11278,2.11285,8744791.0
2007-08-24 01:53:00,2.11294,2.11325,2.11294,2.11315,9890943.0
2007-08-24 01:54:00,2.11293,2.11305,2.11143,2.11305,2666931.0
2007-08-24 01:55:00,2.11311,2.11311,2.11303,2.11303,4478869.0
2007-08-24 01:56:00,2.11315,2.11334,2.11315,2.11331,2860734.0
2007-08-24 01:57:00,2.11333,2.11333,2.11306,2.11306,28829571.0
2007-08-24 01:58:00,2.11299,2.11302,2.11277,2.11286,16924789.0
2007-08-24 01:59:00,2.1129,2.11301,2.11281,2.11301,8229924.0
2007-08-24 02:00:00,2.1132,2.11333,2.1132,2.1133,2054191.0
2007-08-24 02:01:00,2.11322,2.11322,2.11275,2.11281,4652183.0
2007-08-24 02:02:00,2.11278,2.11302,2.11278,2.11299,42351314.0
2007-08-24 02:03:00,2.11302,2.11313,2.11299,2.11309,14176461.0
2007-08-24 02:04:00,2.1131,2.11314,2.11292,2.11298,4991372.0
2007-08-24 02:05:00,2.1129,2.1129,2.11259,2.11259,643509.0
2007-08-24 02:06:00,2.11249,2.11255,2.11235,2.11237,2161968.0
2007-08-24 02:07:00,2.11233,2.11233,2.11213,2.11213,8111704.0
2007-08-24 02:08:00,2.11212,2.11212,2.11184,2.11184,16044160.0
2007-08-24 02:09:00,2.11181,2.11184,2.11166,2.11166,9953519.0
2007-08-24 02:10:00,2.1116,2.1116,2.11136,2.11136,10541890.0
2007-08-24 02:11:00,2.11124,2.11131,2.11097,2.11097,4168731.0
2007-08-24 02:12:00,2.11103,2.11112,2.111,2.111,6112433.0
2007-08-24 02:13:00,2.11084,2.11084,2.11038,2.11038,1523403.0
2007-08-24 02:14:00,2.1104,2.11053,2.11037,2.11053,3061557.0
2007-08-24 02:15:00,2.11044,2.11044,2.11021,2.11036,3748028.0
2007-08-24 02:16:00,2.11039,2.11045,2.1103,2.1103,10552836.0
2007-08-24 02:17:00,2.11043,2.11052,2.11028,2.11028,9068557.0
2007-08-24 02:18:00,2.11042,2.11042,2.11002,2.11002,3757117.0
2007-08-24 02:19:00,2.11,2.11033,2.11,2.11033,2587715.0
2007-08-24 02:20:00,2.11017,2.11032,2.10989,2.11025,24745141.0
2007-08-24 02:21:00,2.11031,2.11034,2.11021,2.1103,10807669.0
2007-08-24 02:22:00,2.11031,2.11046,2.11028,2.11046,5681532.0
2007-08-24 02:23:00,2.1104,2.1104,2.11026,2.11039,3417707.0
2007-08-24 02:24:00,2.11042,2.11044,2.11018,2.11018,2115597.0
2007-08-24 02:25:00,2.11013,2.11013,2.10996,2.10996,3100830.0
2007-08-24 02:26:00,2.10996,2.11003,2.10984,2.10996,1104456.0
2007-08-24 02:27:00,2.10988,2.11001,2.10987,2.11001,1162619.0
2007-08-24 02:28:00,2.11001,2.11001,2.10951,2.10972,7064467.0
2007-08-24 02:29:00,2.10987,2.10997,2.10984,2.10991,2431835.0
2007-08-24 02:30:00,2.11006,2.1106,2.11006,2.1106,7533976.0
2007-08-24 02:31:00,2.11068,2.11079,2.11064,2.11079,2925323.0
2007-08-24 02:32:00,2.11095,2.11116,2.11069,2.11116,7413867.0
2007-08-24 02:33:00,2.11117,2.11136,2.11115,2.11131,8547442.0
2007-08-24 02:34:00,2.11123,2.11123,2.11106,2.11111,1414687.0
2007-08-24 02:35:00,2.11105,2.11112,2.111,2.11105,6930069.0
2007-08-24 02:36:00,2.11111,2.11114,2.11097,2.11097,4433418.0
2007-08-24 02:37:00,2.11089,2.11096,2.11078,2.11096,1919303.0
2007-08-24 02:38:00,2.111,2.11111,2.111,2.11104,1656110.0
2007-08-24 02:39:00,2.11107,2.11117,2.11105,2.11105,25825223.0
2007-08-24 02:40:00,2.11112,2.1114,2.11112,2.11118,902370.0
2007-08-24 02:41:00,2.11101,2.11101,2.11044,2.11044,4062946.0
2007-08-24 02:42:00,2.11043,2.11056,2.11043,2.11054,1511287.0
2007-08-24 02:43:00,2.1104,2.11054,2.11036,2.11054,4149223.0
2007-08-24 02:44:00,2.11067,2.11067,2.11052,2.11064,1356899.0
2007-08-24 02:45:00,2.11054,2.11054,2.11029,2.11037,3674650.0
2007-08-24 02:46:00,2.11048,2.11048,2.11043,2.11046,13984856.0
2007-08-24 02:47:00,2.1105,2.1105,2.11031,2.11034,3010631.0
2007-08-24 02:48:00,2.11024,2.11037,2.11023,2.11028,10171766.0
2007-08-24 02:49:00,2.11024,2.11024,2.11009,2.11024,3264974.0
2007-08-24 02:50:00,2.11041,2.1105,2.11021,2.11021,7935937.0
2007-08-24 02:51:00,2.11013,2.11013,2.10992,2.11008,27421906.0
2007-08-24 02:52:00,2.10999,2.11032,2.10999,2.11032,19058953.0
2007-08-24 02:53:00,2.11054,2.11063,2.11046,2.11046,9854506.0
2007-08-24 02:54:00,2.11047,2.11088,2.11047,2.11088,2635103.0
2007-08-24 02:55:00,2.11075,2.11115,2.11075,2.11099,2937973.0
2007-08-24 02:56:00,2.11117,2.11141,2.11106,2.11106,16693756.0
2007-08-24 02:57:00,2.11104,2.1111,2.11096,2.11096,18899349.0
2007-08-24 02:58:00,2.11089,2.11089,2.11069,2.11086,3564651.0
2007-08-24 02:59:00,2.11085,2.11092,2.11076,2.11082,5391380.0
2007-08-24 03:00:00,2.11068,2.11091,2.11058,2.11091,3764431.0
2007-08-24 03:01:00,2.11101,2.11111,2.11093,2.11109,3491729.0
2007-08-24 03:02:00,2.11114,2.11122,2.11114,2.1112,1402198.0
2007-08-24 03:03:00,2.11135,2.1115,2.11135,2.11137,13555524.0
2007-08-24 03:04:00,2.11146,2.11164,2.11138,2.11164,29534938.0
2007-08-24 03:05:00,2.11158,2.11158,2.11141,2.11152,2991793.0
2007-08-24 03:06:00,2.11146,2.11152,2.11141,2.11148,7545658.0
2007-08-24 03:07:00,2.1115,2.1115,2.11127,2.11127,18179513.0
2007-08-24 03:08:00,2.11132,2.11132,2.11102,2.11102,2568903.0
2007-08-24 03:09:00,2.11111,2.11111,2.11086,2.11106,13117986.0
2007-08-24 03:10:00,2.11101,2.11101,2.11079,2.11097,6097662.0
2007-08-24 03:11:00,2.11092,2.11097,2.11078,2.11095,3147810.0
2007-08-24 03:12:00,2.11098,2.11099,2.11087,2.11098,2705561.0
2007-08-24 03:14:00,2.11091,2.11091,2.11074,2.11074,18839843.0
2007-08-24 03:15:00,2.11087,2.11089,2.11079,2.11079,14653704.0
2007-08-24 03:16:00,2.11085,2.11087,2.11044,2.11083,11254023.0
2007-08-24 03:17:00,2.11082,2.11104,2.11082,2.11103,15731676.0
2007-08-24 03:18:00,2.11107,2.11107,2.11075,2.11075,6543012.0
2007-08-24 03:19:00,2.11078,2.11108,2.11076,2.11108,4342155.0
2007-08-24 03:20:00,2.11126,2.11126,2.11099,2.11104,4220137.0
2007-08-24 03:21:00,2.11078,2.11108,2.11049,2.11108,3617982.0
2007-08-24 03:22:00,2.11126,2.11138,2.11111,2.11111,3823229.0
2007-08-24 03:23:00,2.11105,2.11105,2.1105,2.11105,4354108.0
2007-08-24 03:24:00,2.11106,2.11119,2.11099,2.11099,10379116.0
2007-08-24 03:25:00,2.11094,2.11106,2.11078,2.11106,4224140.0
2007-08-24 03:26:00,2.11106,2.11106,2.11083,2.11096,7067888.0
2007-08-24 03:27:00,2.11093,2.11106,2.11071,2.11106,7030387.0
2007-08-24 03:28:00,2.11113,2.1112,2.11107,2.1112,14206737.0
2007-08-24 03:29:00,2.11114,2.11114,2.11084,2.11084,7733599.0
2007-08-24 03:30:00,2.11077,2.11077,2.11058,2.11058,1748143.0
2007-08-24 03:31:00,2.11065,2.11065,2.11043,2.1105,8534083.0
2007-08-24 03:32:00,2.11042,2.11042,2.11013,2.11023,6034005.0
2007-08-24 03:33:00,2.11013,2.11013,2.10994,2.10994,4522860.0
2007-08-24 03:34:00,2.10992,2.10992,2.10962,2.10982,6451494.0
2007-08-24 03:35:00,2.10979,2.10985,2.10978,2.10978,3597963.0
2007-08-24 03:36:00,2.10986,2.10995,2.10972,2.10984,5555773.0
2007-08-24 03:37:00,2.10995,2.11001,2.1099,2.1099,13688078.0
2007-08-24 03:38:00,2.10996,2.10996,2.10973,2.10973,3799642.0
2007-08-24 03:39:00,2.10967,2.10967,2.10949,2.10949,2045528.0
2007-08-24 03:40:00,2.10942,2.10958,2.1094,2.10953,6820585.0
2007-08-24 03:41:00,2.10969,2.11007,2.10969,2.11007,3269687.0
2007-08-24 03:42:00,2.11015,2.11019,2.11015,2.11016,9015134.0
2007-08-24 03:43:00,2.11023,2.11023,2.10996,2.10999,4423610.0
2007-08-24 03:44:00,2.11002,2.11047,2.11,2.11047,4195884.0
2007-08-24 03:45:00,2.11039,2.11039,2.11001,2.11008,4572713.0
2007-08-24 03:46:00,2.11009,2.11009,2.10995,2.11004,24889130.0
2007-08-24 03:47:00,2.11008,2.11032,2.11008,2.11029,3196615.0
2007-08-24 03:48:00,2.11028,2.11028,2.10989,2.10989,8288560.0
2007-08-24 03:49:00,2.1096,2.11002,2.1096,2.10969,3781442.0
2007-08-24 03:50:00,2.10962,2.10962,2.10925,2.10925,30822722.0
2007-08-24 03:51:00,2.1093,2.10956,2.10823,2.10823,6396880.0
2007-08-24 03:52:00,2.10976,2.1098,2.10959,2.10964,5818728.0
2007-08-24 03:53:00,2.10961,2.10982,2.10953,2.10982,4903793.0
2007-08-24 03:54:00,2.10984,2.10984,2.1096,2.1096,8717887.0
2007-08-24 03:55:00,2.10971,2.10972,2.1096,2.10966,4709193.0
2007-08-24 03:56:00,2.10953,2.10975,2.10936,2.10975,2202740.0
2007-08-24 03:57:00,2.10982,2.11016,2.10982,2.11016,2449579.0
2007-08-24 03:58:00,2.11014,2.11044,2.11014,2.11034,4149083.0
2007-08-24 03:59:00,2.11037,2.11056,2.11037,2.1104,4136481.0
2007-08-24 04:00:00,2.11041,2.11041,2.11016,2.11016,9731543.0
2007-08-24 04:01:00,2.10999,2.11006,2.10993,2.11006,5695713.0
2007-08-24 04:02:00,2.11003,2.11003,2.10983,2.10983,4783133.0
2007-08-24 04:03:00,2.10976,2.10989,2.10968,2.10989,14430256.0
2007-08-24 04:04:00,2.10999,2.10999,2.10985,2.10987,2002888.0
2007-08-24 04:05:00,2.10993,2.11005,2.10984,2.11005,677085.0
2007-08-24 04:06:00,2.1101,2.11036,2.10997,2.11036,11355779.0
2007-08-24 04:07:00,2.11039,2.11054,2.11029,2.11054,9458072.0
2007-08-24 04:08:00,2.11044,2.11057,2.11044,2.11046,9156896.0
2007-08-24 04:09:00,2.11038,2.11042,2.11021,2.11025,4361112.0
2007-08-24 04:10:00,2.11023,2.11023,2.11008,2.11009,6713113.0
2007-08-24 04:11:00,2.11001,2.11016,2.11001,2.11001,1392763.0
2007-08-24 04:12:00,2.11019,2.11021,2.11,2.11,12472970.0
2007-08-24 04:13:00,2.1099,2.11007,2.10976,2.11007,11475369.0
2007-08-24 04:14:00,2.11014,2.11018,2.11004,2.11008,24544848.0
2007-08-24 04:15:00,2.10999,2.10999,2.10976,2.10998,3799028.0
2007-08-24 04:16:00,2.11009,2.11009,2.1099,2.10995,18442288.0
2007-08-24 04:17:00,2.10986,2.11008,2.10986,2.11008,1551496.0
2007-08-24 04:18:00,2.11007,2.11011,2.10995,2.10997,11469849.0
2007-08-24 04:20:00,2.10997,2.11006,2.10979,2.10979,6406339.0
2007-08-24 04:21:00,2.10999,2.11017,2.10999,2.1101,5247514.0
2007-08-24 04:22:00,2.11009,2.11009,2.10983,2.10989,3439503.0
2007-08-24 04:23:00,2.10987,2.10998,2.10982,2.10998,6573960.0
2007-08-24 04:24:00,2.11019,2.11019,2.11001,2.11001,1083073.0
2007-08-24 04:25:00,2.1098,2.10996,2.1098,2.10992,2725515.0
2007-08-24 04:26:00,2.11007,2.11009,2.10993,2.10993,7786244.0
2007-08-24 04:27:00,2.10995,2.11013,2.10995,2.11013,5203389.0
2007-08-24 04:28:00,2.11032,2.11032,2.10979,2.10989,8866627.0
2007-08-24 04:29:00,2.10976,2.11008,2.10976,2.11008,2765651.0
2007-08-24 04:30:00,2.11006,2.11009,2.10985,2.10985,5825454.0
2007-08-24 04:31:00,2.10985,2.10992,2.10976,2.10991,14498306.0
2007-08-24 04:32:00,2.10986,2.10991,2.10983,2.10983,10217054.0
2007-08-24 04:33:00,2.10985,2.10988,2.10971,2.10988,6900745.0
2007-08-24 04:34:00,2.10987,2.10999,2.10974,2.10999,3339832.0
2007-08-24 04:35:00,2.11007,2.11022,2.11007,2.1101,6327544.0
2007-08-24 04:36:00,2.1102,2.11022,2.11002,2.11017,7277797.0
2007-08-24 04:37:00,2.11021,2.11022,2.11005,2.11022,5591348.0
2007-08-24 04:38:00,2.11017,2.11017,2.10995,2.11008,8978038.0
2007-08-24 04:39:00,2.10993,2.11014,2.10993,2.11004,1437651.0
2007-08-24 04:40:00,2.11021,2.11028,2.11015,2.11024,9406797.0
2007-08-24 04:41:00,2.11026,2.11029,2.11009,2.11024,4523924.0
2007-08-24 04:42:00,2.1103,2.11031,2.11025,2.11025,6389007.0
2007-08-24 04:43:00,2.11019,2.11022,2.11012,2.11012,32360190.0
2007-08-24 04:44:00,2.11008,2.11023,2.11,2.11022,689576.0
2007-08-24 04:45:00,2.11022,2.11031,2.11022,2.11026,2524719.0
2007-08-24 04:46:00,2.11024,2.11033,2.11008,2.11008,4392766.0
2007-08-24 04:47:00,2.11001,2.11018,2.10989,2.11018,14933304.0
2007-08-24 04:48:00,2.11032,2.11035,2.11023,2.11023,3236452.0
2007-08-24 04:49:00,2.11038,2.11049,2.11038,2.11042,1413163.0
2007-08-24 04:50:00,2.11056,2.1108,2.11049,2.1108,6076482.0
2007-08-24 04:51:00,2.11085,2.11106,2.11085,2.11106,7447317.0
2007-08-24 04:52:00,2.11111,2.11124,2.11106,2.11123,11045483.0
2007-08-24 04:53:00,2.11131,2.11158,2.11121,2.11158,2972251.0
2007-08-24 04:54:00,2.11163,2.11181,2.11159,2.11181,2267462.0
2007-08-24 04:55:00,2.11182,2.11202,2.11182,2.11189,2813965.0
2007-08-24 04:56:00,2.11199,2.11235,2.11199,2.11235,8184701.0
2007-08-24 04:57:00,2.11233,2.11256,2.11231,2.11254,16884407.0
2007-08-24 04:58:00,2.11257,2.11286,2.11257,2.11286,8201533.0
2007-08-24 04:59:00,2.11292,2.11316,2.1129,2.11316,8137418.0
2007-08-24 05:00:00,2.11322,2.11342,2.11322,2.11328,3744563.0
2007-08-24 05:01:00,2.11353,2.11383,2.11353,2.11383,4913094.0
2007-08-24 05:02:00,2.11394,2.11394,2.1136,2.1137,2434114.0
2007-08-24 05:03:00,2.11378,2.11387,2.11375,2.11375,36203512.0
2007-08-24 05:04:00,2.11376,2.11376,2.11359,2.11369,18335176.0
2007-08-24 05:05:00,2.11365,2.11365,2.1134,2.1134,26640421.0
2007-08-24 05:06:00,2.11346,2.11353,2.11336,2.11342,2984646.0
2007-08-24 05:07:00,2.1134,2.1134,2.11312,2.11333,11727150.0
2007-08-24 05:08:00,2.11347,2.11347,2.11312,2.11324,10438160.0
2007-08-24 05:09:00,2.11326,2.11326,2.11311,2.11311,2483879.0
2007-08-24 05:10:00,2.11293,2.11293,2.11258,2.11262,3663762.0
2007-08-24 05:11:00,2.11257,2.11261,2.11236,2.11261,2131695.0
2007-08-24 05:12:00,2.11246,2.11256,2.11232,2.11232,12193744.0
2007-08-24 05:13:00,2.11225,2.11233,2.11211,2.11233,13496409.0
2007-08-24 05:14:00,2.1123,2.11249,2.11224,2.11249,3377957.0
2007-08-24 05:15:00,2.11257,2.11293,2.11257,2.11293,21760308.0
2007-08-24 05:16:00,2.1129,2.1129,2.11268,2.11288,15229434.0
2007-08-24 05:17:00,2.11304,2.11306,2.11293,2.11293,6837416.0
2007-08-24 05:18:00,2.11296,2.11296,2.11261,2.11261,18153042.0
2007-08-24 05:19:00,2.11267,2.11274,2.11259,2.11267,12926754.0
2007-08-24 05:20:00,2.11268,2.11268,2.11249,2.11254,13277777.0
2007-08-24 05:21:00,2.1125,2.11255,2.11246,2.11253,2294987.0
2007-08-24 05:22:00,2.11262,2.11262,2.11231,2.11244,2625518.0
2007-08-24 05:23:00,2.11255,2.11306,2.11255,2.11306,3081041.0
2007-08-24 05:24:00,2.11314,2.11314,2.11287,2.11287,2866491.0
2007-08-24 05:25:00,2.11284,2.11295,2.11271,2.11271,3143784.0
2007-08-24 05:26:00,2.11296,2.11313,2.11296,2.113,14224004.0
2007-08-24 05:27:00,2.11294,2.11299,2.11292,2.11299,6345699.0
2007-08-24 05:28:00,2.11307,2.11311,2.11288,2.11298,10564474.0
2007-08-24 05:29:00,2.11292,2.11305,2.11292,2.11305,25041527.0
2007-08-24 05:30:00,2.1131,2.11325,2.1131,2.11325,26786857.0
2007-08-24 05:31:00,2.11327,2.11337,2.11324,2.11324,4872047.0
2007-08-24 05:32:00,2.11304,2.11346,2.11304,2.11338,11423083.0
2007-08-24 05:33:00,2.11333,2.11348,2.11333,2.11348,5601036.0
2007-08-24 05:34:00,2.11345,2.11351,2.11342,2.11343,11100007.0
2007-08-24 05:35:00,2.11334,2.11344,2.11326,2.11341,14057685.0
2007-08-24 05:36:00,2.11344,2.11347,2.11321,2.11347,15632310.0
2007-08-24 05:37:00,2.1133,2.11354,2.1133,2.11354,5379567.0
2007-08-24 05:38:00,2.11357,2.11359,2.11349,2.11354,4409889.0
2007-08-24 05:39:00,2.11358,2.11362,2.11347,2.11358,3889628.0
2007-08-24 05:40:00,2.11359,2.11375,2.11359,2.11369,7036298.0
2007-08-24 05:41:00,2.11357,2.11371,2.11332,2.11359,4617539.0
2007-08-24 05:42:00,2.11345,2.11345,2.11328,2.11328,9701901.0
2007-08-24 05:43:00,2.11322,2.11322,2.11308,2.11308,6138669.0
2007-08-24 05:44:00,2.11295,2.11322,2.11295,2.11322,12432412.0
2007-08-24 05:45:00,2.11311,2.11328,2.11311,2.11317,7175412.0
2007-08-24 05:46:00,2.11309,2.11319,2.113,2.113,1794335.0
2007-08-24 05:47:00,2.113,2.11311,2.11297,2.11311,8324484.0
2007-08-24 05:48:00,2.11303,2.11303,2.11289,2.1129,8585196.0
2007-08-24 05:49:00,2.11271,2.11291,2.11271,2.11291,2034390.0
2007-08-24 05:50:00,2.11292,2.11292,2.11263,2.11292,5649514.0
2007-08-24 05:51:00,2.11301,2.11303,2.11282,2.11303,9588942.0
2007-08-24 05:52:00,2.11295,2.11307,2.11286,2.11307,8969152.0
2007-08-24 05:53:00,2.11303,2.11303,2.11265,2.11289,9690999.0
2007-08-24 05:54:00,2.11297,2.11297,2.11266,2.11266,11500829.0
2007-08-24 05:55:00,2.11276,2.11302,2.11275,2.11302,5381535.0
2007-08-24 05:56:00,2.1132,2.11343,2.11314,2.11314,2008682.0
2007-08-24 05:57:00,2.11313,2.11313,2.11283,2.11309,2468717.0
2007-08-24 05:58:00,2.11317,2.11317,2.11293,2.11295,13446400.0
2007-08-24 05:59:00,2.11283,2.11291,2.11279,2.11284,2042467.0
2007-08-24 06:00:00,2.11289,2.113,2.11273,2.113,5186246.0
2007-08-24 06:01:00,2.11296,2.11307,2.11285,2.11307,3883746.0
2007-08-24 06:02:00,2.11307,2.11307,2.1128,2.11287,13649949.0
2007-08-24 06:03:00,2.11274,2.11275,2.11258,2.11258,1661512.0
2007-08-24 06:04:00,2.11271,2.11271,2.11262,2.11262,7076244.0
2007-08-24 06:05:00,2.11265,2.11269,2.11254,2.11257,4088055.0
2007-08-24 06:06:00,2.11247,2.11258,2.11244,2.11249,2428202.0
2007-08-24 06:07:00,2.11253,2.11253,2.11233,2.11233,5294458.0
2007-08-24 06:08:00,2.11223,2.11223,2.11184,2.11184,5148078.0
2007-08-24 06:09:00,2.11168,2.11168,2.11103,2.11103,16143559.0
2007-08-24 06:10:00,2.11092,2.11096,2.11082,2.11082,13697204.0
2007-08-24 06:11:00,2.11091,2.111,2.11089,2.11092,7102208.0
2007-08-24 06:12:00,2.11096,2.11097,2.11091,2.11094,10196168.0
2007-08-24 06:13:00,2.11087,2.11087,2.11072,2.11072,1810439.0
2007-08-24 06:14:00,2.11067,2.11097,2.11026,2.11097,6406382.0
2007-08-24 06:15:00,2.11108,2.11123,2.11094,2.11123,5575799.0
2007-08-24 06:16:00,2.11127,2.11139,2.11127,2.11131,3022775.0
2007-08-24 06:17:00,2.11144,2.11167,2.11144,2.11167,6396468.0
2007-08-24 06:18:00,2.11178,2.11188,2.11167,2.11188,7411270.0
2007-08-24 06:19:00,2.11187,2.11205,2.11187,2.11205,2062860.0
2007-08-24 06:20:00,2.112,2.11201,2.11195,2.11195,4484123.0
2007-08-24 06:21:00,2.11194,2.11198,2.11187,2.11198,2421265.0
2007-08-24 06:22:00,2.11214,2.11214,2.11182,2.11182,3558849.0
2007-08-24 06:23:00,2.11172,2.11182,2.11165,2.11168,4324301.0
2007-08-24 06:24:00,2.11179,2.1119,2.11177,2.11177,19823771.0
2007-08-24 06:25:00,2.11161,2.11161,2.11128,2.11137,10427363.0
2007-08-24 06:26:00,2.11131,2.11165,2.11131,2.11154,1839421.0
2007-08-24 06:27:00,2.11177,2.11211,2.11177,2.11211,6167102.0
2007-08-24 06:28:00,2.1121,2.11215,2.11198,2.11206,2483816.0
2007-08-24 06:29:00,2.11205,2.1121,2.11197,2.112,3142793.0
2007-08-24 06:30:00,2.11196,2.11211,2.11196,2.11201,5084247.0
2007-08-24 06:31:00,2.11195,2.11201,2.11184,2.11184,13566362.0
2007-08-24 06:32:00,2.11206,2.11216,2.11206,2.11216,15113608.0
2007-08-24 06:33:00,2.11211,2.11211,2.11175,2.11204,5088095.0
2007-08-24 06:34:00,2.11208,2.11214,2.11202,2.11209,4551096.0
2007-08-24 06:35:00,2.11181,2.11204,2.11171,2.11171,4878472.0
2007-08-24 06:36:00,2.11168,2.11173,2.11153,2.11173,8494220.0
2007-08-24 06:37:00,2.11177,2.11197,2.11166,2.11197,9527505.0
2007-08-24 06:38:00,2.11208,2.1122,2.11208,2.11212,16241482.0
2007-08-24 06:39:00,2.11218,2.11229,2.11207,2.11228,19267406.0
2007-08-24 06:40:00,2.11216,2.11239,2.11208,2.11208,43569736.0
2007-08-24 06:41:00,2.11226,2.11249,2.1122,2.11238,19120057.0
2007-08-24 06:42:00,2.1126,2.1128,2.1126,2.11278,15377268.0
2007-08-24 06:43:00,2.11272,2.11272,2.11227,2.11237,2392167.0
2007-08-24 06:44:00,2.11235,2.11235,2.11221,2.11221,444162.0
2007-08-24 06:45:00,2.11216,2.11216,2.11199,2.11199,3044783.0
2007-08-24 06:46:00,2.11199,2.112,2.11161,2.11196,2215491.0
2007-08-24 06:47:00,2.11195,2.1121,2.11195,2.1121,3633817.0
2007-08-24 06:48:00,2.11213,2.11213,2.11197,2.11206,6842205.0
2007-08-24 06:49:00,2.11208,2.11239,2.11208,2.11233,765387.0
2007-08-24 06:50:00,2.11231,2.1125,2.11231,2.11244,11619912.0
2007-08-24 06:51:00,2.11259,2.11282,2.11257,2.11265,12750568.0
2007-08-24 06:52:00,2.11267,2.11278,2.11265,2.11266,4432523.0
2007-08-24 06:53:00,2.11258,2.11258,2.11227,2.11256,3026829.0
2007-08-24 06:54:00,2.11261,2.11269,2.11248,2.11253,9516019.0
2007-08-24 06:55:00,2.11253,2.11253,2.11233,2.1124,10156357.0
2007-08-24 06:56:00,2.11241,2.11247,2.11236,2.11236,7344532.0
2007-08-24 06:57:00,2.11234,2.11236,2.1119,2.1119,3959549.0
2007-08-24 06:58:00,2.11183,2.11199,2.11179,2.11186,5212900.0
2007-08-24 06:59:00,2.11183,2.11185,2.11172,2.11185,1907143.0
2007-08-24 07:00:00,2.11187,2.11187,2.11147,2.11154,44686973.0
2007-08-24 07:01:00,2.11159,2.11197,2.11159,2.11197,7443785.0
2007-08-24 07:02:00,2.11184,2.112,2.11184,2.1119,6914205.0
2007-08-24 07:03:00,2.11182,2.11197,2.11148,2.11197,1907636.0
2007-08-24 07:04:00,2.11195,2.11195,2.11183,2.11189,825185.0
2007-08-24 07:05:00,2.11186,2.11193,2.11147,2.11191,8164734.0
2007-08-24 07:06:00,2.11192,2.11198,2.11184,2.11185,6729757.0
2007-08-24 07:07:00,2.11193,2.11193,2.11175,2.11189,6171363.0
2007-08-24 07:08:00,2.11194,2.11202,2.11159,2.11159,2081557.0
2007-08-24 07:09:00,2.11197,2.11199,2.11176,2.11176,10262149.0
2007-08-24 07:10:00,2.11167,2.11167,2.11148,2.11148,18244575.0
2007-08-24 07:11:00,2.11145,2.11145,2.11136,2.11138,9418601.0
2007-08-24 07:12:00,2.11143,2.11148,2.11131,2.11131,9387499.0
2007-08-24 07:13:00,2.11125,2.11131,2.11119,2.11131,6991315.0
2007-08-24 07:14:00,2.11129,2.11141,2.11125,2.11141,961139.0
2007-08-24 07:15:00,2.1114,2.1114,2.11114,2.11114,3157610.0
2007-08-24 07:16:00,2.11109,2.11122,2.11102,2.11109,2509639.0
2007-08-24 07:17:00,2.11115,2.11123,2.11111,2.11117,11710031.0
2007-08-24 07:18:00,2.11107,2.11107,2.11088,2.11091,4941262.0
2007-08-24 07:19:00,2.11098,2.11112,2.11098,2.11112,1661165.0
2007-08-24 07:20:00,2.11113,2.11126,2.1111,2.11124,1476595.0
2007-08-24 07:21:00,2.1112,2.11131,2.1112,2.11125,3942260.0
2007-08-24 07:22:00,2.11135,2.1115,2.11121,2.1115,1864977.0
2007-08-24 07:23:00,2.11145,2.11145,2.11138,2.11138,2682879.0
2007-08-24 07:24:00,2.11134,2.11154,2.11134,2.11152,5384065.0
2007-08-24 07:25:00,2.11151,2.11152,2.11125,2.11152,1171654.0
2007-08-24 07:26:00,2.11174,2.11187,2.11168,2.11168,3347425.0
2007-08-24 07:27:00,2.1115,2.1115,2.11118,2.11132,2573228.0
2007-08-24 07:28:00,2.11134,2.11135,2.11121,2.11133,5069751.0
2007-08-24 07:29:00,2.11121,2.11122,2.11107,2.11122,2590368.0
2007-08-24 07:30:00,2.1113,2.1114,2.11124,2.11136,7548536.0
2007-08-24 07:31:00,2.11138,2.11148,2.11111,2.11148,13039176.0
2007-08-24 07:32:00,2.11144,2.11146,2.11133,2.11141,8976079.0
2007-08-24 07:33:00,2.11135,2.11135,2.1112,2.11134,4427791.0
2007-08-24 07:34:00,2.11139,2.11171,2.11139,2.11171,7772311.0
2007-08-24 07:35:00,2.1117,2.11175,2.11165,2.11167,10677610.0
2007-08-24 07:36:00,2.11165,2.11165,2.11151,2.11155,14302330.0
2007-08-24 07:37:00,2.11154,2.11161,2.11143,2.11159,3846066.0
2007-08-24 07:38:00,2.11153,2.11153,2.11143,2.11146,2740784.0
2007-08-24 07:39:00,2.11143,2.11143,2.11115,2.11115,13360788.0
2007-08-24 07:40:00,2.11105,2.11111,2.111,2.11111,2602096.0
2007-08-24 07:41:00,2.11113,2.11119,2.11113,2.11118,3597295.0
2007-08-24 07:42:00,2.11124,2.11136,2.11116,2.11123,2218968.0
2007-08-24 07:43:00,2.11123,2.11144,2.11123,2.11144,3146906.0
2007-08-24 07:44:00,2.11147,2.11147,2.11109,2.11126,5241277.0
2007-08-24 07:45:00,2.11134,2.11157,2.11134,2.11156,12736555.0
2007-08-24 07:46:00,2.11163,2.11163,2.11131,2.11153,2728706.0
2007-08-24 07:47:00,2.11151,2.11154,2.11143,2.11143,16936859.0
2007-08-24 07:48:00,2.11146,2.11148,2.11132,2.11148,12203189.0
2007-08-24 07:49:00,2.11156,2.11167,2.11156,2.11156,2333117.0
2007-08-24 07:50:00,2.11168,2.11181,2.11162,2.11171,9031154.0
2007-08-24 07:51:00,2.11161,2.1118,2.11156,2.1118,1291515.0
2007-08-24 07:52:00,2.11181,2.11181,2.11154,2.11172,1126801.0
2007-08-24 07:53:00,2.11176,2.11176,2.1113,2.1113,12844078.0
2007-08-24 07:54:00,2.1114,2.11141,2.11126,2.11141,6477646.0
2007-08-24 07:55:00,2.11143,2.11154,2.11133,2.11141,4347229.0
2007-08-24 07:56:00,2.11129,2.11129,2.11098,2.11107,21835606.0
2007-08-24 07:57:00,2.11107,2.11107,2.11083,2.11104,892317.0
2007-08-24 07:58:00,2.11095,2.11095,2.11087,2.11088,18559711.0
2007-08-24 07:59:00,2.11089,2.11103,2.11075,2.11103,16752740.0
2007-08-24 08:00:00,2.1111,2.11114,2.11095,2.11114,18094519.0
2007-08-24 08:01:00,2.11102,2.11121,2.11098,2.11098,12400156.0
2007-08-24 08:02:00,2.11064,2.11111,2.11064,2.11111,1948082.0
2007-08-24 08:03:00,2.11107,2.11114,2.11083,2.11095,2790323.0
2007-08-24 08:04:00,2.11111,2.11129,2.11106,2.11125,4434944.0
2007-08-24 08:05:00,2.11138,2.11148,2.11128,2.11148,2716556.0
2007-08-24 08:06:00,2.11139,2.11156,2.11138,2.11155,2831464.0
2007-08-24 08:07:00,2.11137,2.11137,2.10992,2.10992,2840922.0
2007-08-24 08:08:00,2.11135,2.11136,2.11121,2.11121,4204822.0
2007-08-24 08:09:00,2.11125,2.11155,2.11125,2.11155,13319773.0
2007-08-24 08:10:00,2.11168,2.11171,2.11156,2.11156,9492686.0
2007-08-24 08:11:00,2.11174,2.11289,2.11174,2.11261,19617640.0
2007-08-24 08:12:00,2.11305,2.11305,2.11282,2.11293,4232294.0
2007-08-24 08:13:00,2.11295,2.11295,2.11247,2.11275,16643619.0
2007-08-24 08:14:00,2.11278,2.11278,2.11208,2.1122,1979932.0
2007-08-24 08:15:00,2.11212,2.11219,2.11201,2.11202,15764539.0
2007-08-24 08:16:00,2.11187,2.11195,2.11165,2.1117,1728790.0
2007-08-24 08:17:00,2.11165,2.11165,2.11137,2.1114,11295737.0
2007-08-24 08:18:00,2.11133,2.11133,2.11106,2.11107,5499496.0
2007-08-24 08:19:00,2.11101,2.11108,2.11066,2.11066,3265284.0
2007-08-24 08:20:00,2.11072,2.11076,2.11066,2.11074,4672007.0
2007-08-24 08:21:00,2.11072,2.11072,2.11041,2.11041,2806823.0
2007-08-24 08:22:00,2.11032,2.11032,2.11008,2.11009,1940357.0
2007-08-24 08:23:00,2.11015,2.11026,2.11015,2.11026,6311627.0
2007-08-24 08:24:00,2.11029,2.11049,2.11029,2.11046,7842547.0
2007-08-24 08:25:00,2.11049,2.11049,2.1104,2.11041,6952769.0
2007-08-24 08:26:00,2.1104,2.1107,2.1104,2.1107,1807221.0
2007-08-24 08:27:00,2.1108,2.11091,2.1108,2.11081,8641232.0
2007-08-24 08:28:00,2.11092,2.11095,2.11085,2.11085,1318116.0
2007-08-24 08:29:00,2.11088,2.11112,2.11082,2.11112,2389594.0
2007-08-24 08:30:00,2.11132,2.11157,2.11132,2.11146,28037903.0
2007-08-24 08:31:00,2.11147,2.11147,2.11134,2.11135,15777520.0
2007-08-24 08:32:00,2.11139,2.11164,2.11132,2.11164,5501958.0
2007-08-24 08:33:00,2.11184,2.11184,2.11173,2.1118,13783785.0
2007-08-24 08:34:00,2.11173,2.11173,2.11133,2.11133,4165134.0
2007-08-24 08:35:00,2.11077,2.11124,2.11077,2.11096,1875253.0
2007-08-24 08:36:00,2.11111,2.11131,2.11111,2.11115,9061418.0
2007-08-24 08:37:00,2.11127,2.1115,2.11127,2.11146,9905643.0
2007-08-24 08:38:00,2.11153,2.11248,2.11153,2.11248,13898439.0
2007-08-24 08:39:00,2.11243,2.11243,2.11179,2.11179,3695022.0
2007-08-24 08:40:00,2.11164,2.11171,2.11144,2.11144,12261813.0
2007-08-24 08:41:00,2.11134,2.11134,2.11091,2.11109,6046711.0
2007-08-24 08:42:00,2.11109,2.11118,2.11106,2.11106,4982227.0
2007-08-24 08:43:00,2.11108,2.11108,2.11065,2.11079,3887495.0
2007-08-24 08:44:00,2.11085,2.11098,2.1106,2.11092,9075722.0
2007-08-24 08:45:00,2.11098,2.11101,2.11086,2.11086,1558225.0
2007-08-24 08:46:00,2.11079,2.1108,2.11054,2.11054,3522424.0
2007-08-24 08:47:00,2.11039,2.11039,2.11001,2.11001,26779619.0
2007-08-24 08:48:00,2.11011,2.11011,2.10996,2.10996,1043470.0
2007-08-24 08:49:00,2.1097,2.1097,2.10933,2.10933,4606908.0
2007-08-24 08:50:00,2.10948,2.10983,2.10948,2.10983,2624955.0
2007-08-24 08:51:00,2.10993,2.11044,2.10993,2.11034,15839404.0
2007-08-24 08:52:00,2.11047,2.11074,2.11047,2.11061,4851505.0
2007-08-24 08:53:00,2.11078,2.11095,2.11063,2.11086,9342764.0
2007-08-24 08:54:00,2.11099,2.11128,2.10968,2.11128,8887592.0
2007-08-24 08:55:00,2.11115,2.11165,2.11115,2.11132,10202735.0
2007-08-24 08:56:00,2.11128,2.11128,2.11113,2.11113,7117217.0
2007-08-24 08:57:00,2.11094,2.11094,2.11055,2.11056,2219627.0
2007-08-24 08:58:00,2.11088,2.11106,2.11085,2.11085,702587.0
2007-08-24 08:59:00,2.11069,2.1107,2.11057,2.11057,4241168.0
2007-08-24 09:00:00,2.11047,2.11047,2.11016,2.1104,908331.0
2007-08-24 09:01:00,2.11043,2.11081,2.11043,2.11078,7636907.0
2007-08-24 09:02:00,2.11087,2.1111,2.11087,2.1111,11734139.0
2007-08-24 09:03:00,2.11106,2.11135,2.11101,2.11135,7120857.0
2007-08-24 09:04:00,2.11147,2.11147,2.11079,2.11079,5723384.0
2007-08-24 09:05:00,2.11092,2.11118,2.11092,2.11094,3128578.0
2007-08-24 09:06:00,2.11095,2.11095,2.11065,2.11073,25990269.0
2007-08-24 09:07:00,2.11072,2.11072,2.11044,2.11045,5924666.0
2007-08-24 09:08:00,2.11041,2.11041,2.1101,2.11014,20386860.0
2007-08-24 09:09:00,2.11012,2.11012,2.1098,2.1098,1604970.0
2007-08-24 09:10:00,2.10987,2.10989,2.10963,2.10963,9012213.0
2007-08-24 09:11:00,2.10962,2.10962,2.10929,2.10929,3706911.0
2007-08-24 09:12:00,2.10942,2.10942,2.10883,2.10904,1889436.0
2007-08-24 09:13:00,2.10911,2.10911,2.10885,2.10888,18368249.0
2007-08-24 09:14:00,2.10887,2.10887,2.10862,2.10862,6732089.0
2007-08-24 09:15:00,2.10856,2.10856,2.10824,2.10824,21840512.0
2007-08-24 09:16:00,2.10796,2.1083,2.10796,2.10815,6019210.0
2007-08-24 09:17:00,2.10807,2.10811,2.10776,2.10777,18000392.0
2007-08-24 09:18:00,2.10767,2.10777,2.10759,2.10761,2176822.0
2007-08-24 09:19:00,2.10752,2.10755,2.1072,2.1072,2635557.0
2007-08-24 09:20:00,2.10723,2.10723,2.10703,2.10703,1387271.0
2007-08-24 09:21:00,2.10697,2.10699,2.10673,2.10673,3229609.0
2007-08-24 09:22:00,2.10666,2.10674,2.10657,2.10659,1546179.0
2007-08-24 09:23:00,2.10656,2.10656,2.10603,2.10603,9176099.0
2007-08-24 09:24:00,2.10595,2.10611,2.10594,2.10611,7353708.0
2007-08-24 09:25:00,2.10629,2.10645,2.10616,2.10645,13726598.0
2007-08-24 09:26:00,2.10644,2.10664,2.10644,2.10664,3106574.0
2007-08-24 09:27:00,2.10686,2.10749,2.10686,2.10749,3598287.0
2007-08-24 09:28:00,2.10757,2.1078,2.10757,2.10777,9613823.0
2007-08-24 09:29:00,2.10766,2.10766,2.10735,2.10741,11014815.0
2007-08-24 09:30:00,2.10741,2.10742,2.10724,2.10726,6516526.0
2007-08-24 09:31:00,2.10728,2.10728,2.107,2.10707,3417551.0
2007-08-24 09:32:00,2.10699,2.10699,2.10678,2.10678,4059433.0
2007-08-24 09:33:00,2.10682,2.10692,2.10677,2.10689,12403971.0
2007-08-24 09:34:00,2.10685,2.10686,2.10669,2.10675,5704997.0
2007-08-24 09:35:00,2.10688,2.10708,2.10688,2.10701,2749359.0
2007-08-24 09:36:00,2.1069,2.1069,2.1066,2.1067,29568891.0
2007-08-24 09:37:00,2.10667,2.10686,2.1066,2.10673,13503885.0
2007-08-24 09:38:00,2.10673,2.10673,2.10651,2.10659,9582427.0
2007-08-24 09:39:00,2.10626,2.10631,2.10611,2.10611,10911549.0
2007-08-24 09:40:00,2.10595,2.10617,2.10595,2.106,14811213.0
2007-08-24 09:41:00,2.10593,2.10619,2.10593,2.10607,3807476.0
2007-08-24 09:42:00,2.10592,2.10592,2.10566,2.10586,7270046.0
2007-08-24 09:43:00,2.10605,2.10616,2.10604,2.10604,7018607.0
2007-08-24 09:44:00,2.10596,2.10627,2.10586,2.10627,4426130.0
2007-08-24 09:45:00,2.10633,2.10654,2.10633,2.10654,2678968.0
2007-08-24 09:46:00,2.10652,2.10718,2.10652,2.10718,14363101.0
2007-08-24 09:47:00,2.10734,2.10761,2.10731,2.10761,2869787.0
2007-08-24 09:48:00,2.10763,2.10771,2.1074,2.10771,4065365.0
2007-08-24 09:49:00,2.1078,2.10797,2.1076,2.10797,2782657.0
2007-08-24 09:50:00,2.1081,2.1083,2.10795,2.10795,6226145.0
2007-08-24 09:51:00,2.10807,2.10813,2.10797,2.10797,13782826.0
2007-08-24 09:52:00,2.10805,2.10807,2.10802,2.10803,4519744.0
2007-08-24 09:53:00,2.10795,2.10802,2.10787,2.10787,8833198.0
2007-08-24 09:54:00,2.1079,2.10804,2.10787,2.10804,12583741.0
2007-08-24 09:55:00,2.10794,2.10794,2.10757,2.10757,14204416.0
2007-08-24 09:56:00,2.10749,2.10769,2.10748,2.10763,2260080.0
2007-08-24 09:57:00,2.10759,2.10771,2.10759,2.10771,14370024.0
2007-08-24 09:58:00,2.10773,2.10795,2.10772,2.10778,2316643.0
2007-08-24 09:59:00,2.10761,2.10767,2.10728,2.10728,1770613.0
2007-08-24 10:00:00,2.10723,2.10723,2.10703,2.10715,5867532.0
2007-08-24 10:01:00,2.10721,2.10727,2.10713,2.10723,19037119.0
2007-08-24 10:02:00,2.10725,2.10729,2.10699,2.10699,15963790.0
2007-08-24 10:03:00,2.10696,2.10697,2.10547,2.10697,12015617.0
2007-08-24 10:04:00,2.10702,2.10773,2.10702,2.10773,3012137.0
2007-08-24 10:05:00,2.10777,2.10795,2.10777,2.10788,2635516.0
2007-08-24 10:06:00,2.10788,2.10798,2.10781,2.10786,3998302.0
2007-08-24 10:07:00,2.10786,2.10792,2.10757,2.10757,1766900.0
2007-08-24 10:08:00,2.10772,2.10787,2.10768,2.10787,961768.0
2007-08-24 10:09:00,2.10797,2.10835,2.10797,2.10835,26172131.0
2007-08-24 10:10:00,2.10825,2.10825,2.10793,2.10802,2953684.0
2007-08-24 10:11:00,2.10821,2.10843,2.10794,2.10794,12320962.0
2007-08-24 10:12:00,2.10819,2.10829,2.108,2.10829,5851306.0
2007-08-24 10:13:00,2.10832,2.10864,2.10832,2.10864,1789424.0
2007-08-24 10:14:00,2.10865,2.10893,2.10855,2.10884,9561293.0
2007-08-24 10:15:00,2.10877,2.10882,2.10833,2.10857,13300409.0
2007-08-24 10:16:00,2.10851,2.10869,2.10823,2.10851,1623023.0
2007-08-24 10:17:00,2.10839,2.10839,2.10788,2.1083,7381239.0
2007-08-24 10:18:00,2.10823,2.10836,2.10813,2.10817,2382700.0
2007-08-24 10:19:00,2.10801,2.10802,2.1075,2.1075,2894052.0
2007-08-24 10:20:00,2.10725,2.10727,2.10706,2.10706,1152242.0
2007-08-24 10:21:00,2.10699,2.10699,2.10682,2.10682,7429578.0
2007-08-24 10:22:00,2.10681,2.10681,2.10661,2.10666,1018801.0
2007-08-24 10:23:00,2.1066,2.1066,2.106,2.10637,7224928.0
2007-08-24 10:24:00,2.10633,2.10662,2.10631,2.10651,21426825.0
2007-08-24 10:25:00,2.10673,2.10762,2.10673,2.10762,2414753.0
2007-08-24 10:26:00,2.1076,2.1076,2.10724,2.10724,8706073.0
2007-08-24 10:27:00,2.10709,2.10718,2.10699,2.10699,6765805.0
2007-08-24 10:28:00,2.10692,2.10693,2.10669,2.10679,1291874.0
2007-08-24 10:29:00,2.1067,2.10671,2.10647,2.10653,14045927.0
2007-08-24 10:30:00,2.10652,2.10652,2.1063,2.1063,1202995.0
2007-08-24 10:31:00,2.10626,2.10626,2.10591,2.10591,1127711.0
2007-08-24 10:32:00,2.106,2.106,2.10561,2.10576,4061303.0
2007-08-24 10:33:00,2.10572,2.10572,2.10552,2.10552,11221083.0
2007-08-24 10:34:00,2.10545,2.10545,2.10522,2.10531,4281623.0
2007-08-24 10:35:00,2.10523,2.10523,2.10491,2.10504,4641506.0
2007-08-24 10:36:00,2.105,2.1051,2.10492,2.10508,5305133.0
2007-08-24 10:37:00,2.10501,2.10501,2.10467,2.10467,25803623.0
2007-08-24 10:38:00,2.10466,2.10477,2.10452,2.10462,13794372.0
2007-08-24 10:39:00,2.10468,2.10506,2.10468,2.10481,7095916.0
2007-08-24 10:40:00,2.10459,2.10494,2.10459,2.10494,1332425.0
2007-08-24 10:41:00,2.10502,2.10538,2.10502,2.10525,1037488.0
2007-08-24 10:42:00,2.10523,2.10583,2.10523,2.10583,5657549.0
2007-08-24 10:43:00,2.10577,2.10637,2.10577,2.10637,8438107.0
2007-08-24 10:44:00,2.10641,2.10666,2.10641,2.10645,5254170.0
2007-08-24 10:45:00,2.10629,2.10629,2.10602,2.10617,10071000.0
2007-08-24 10:46:00,2.10625,2.10656,2.10625,2.10656,4760101.0
2007-08-24 10:47:00,2.10658,2.10658,2.10557,2.10557,1478161.0
2007-08-24 10:48:00,2.10553,2.10553,2.10525,2.10537,3142292.0
2007-08-24 10:49:00,2.10526,2.1054,2.10519,2.10519,6771640.0
2007-08-24 10:50:00,2.10512,2.10536,2.10512,2.10536,3238098.0
2007-08-24 10:51:00,2.10528,2.1059,2.10528,2.1059,3419464.0
2007-08-24 10:52:00,2.106,2.10631,2.106,2.10631,10931080.0
2007-08-24 10:53:00,2.10637,2.10656,2.10634,2.10656,18161513.0
2007-08-24 10:54:00,2.10659,2.10709,2.10659,2.10709,4613990.0
2007-08-24 10:55:00,2.10729,2.10785,2.10729,2.10785,2620738.0
2007-08-24 10:56:00,2.10792,2.10792,2.10754,2.10754,2218595.0
2007-08-24 10:57:00,2.10765,2.10765,2.10732,2.10732,4890940.0
2007-08-24 10:58:00,2.10721,2.10728,2.10709,2.10713,6662064.0
2007-08-24 10:59:00,2.10708,2.10737,2.10697,2.10737,4769171.0
2007-08-24 11:00:00,2.10724,2.10724,2.10693,2.10693,251460.0
2007-08-24 11:01:00,2.10671,2.10671,2.10627,2.1063,13126755.0
2007-08-24 11:02:00,2.10606,2.10606,2.10572,2.10583,15905006.0
2007-08-24 11:03:00,2.10592,2.10593,2.1056,2.1056,5194377.0
2007-08-24 11:04:00,2.1057,2.10588,2.1057,2.10576,6022965.0
2007-08-24 11:05:00,2.10559,2.10562,2.10549,2.10556,55830745.0
2007-08-24 11:06:00,2.1058,2.10597,2.1058,2.10588,2314640.0
2007-08-24 11:07:00,2.10602,2.10625,2.10602,2.10612,8339346.0
2007-08-24 11:08:00,2.10609,2.10609,2.10443,2.10581,1886205.0
2007-08-24 11:09:00,2.10593,2.10604,2.10588,2.10594,866084.0
2007-08-24 11:10:00,2.10592,2.10618,2.10592,2.10601,15813372.0
2007-08-24 11:11:00,2.10595,2.10595,2.10563,2.10572,3713271.0
2007-08-24 11:12:00,2.10571,2.10571,2.10553,2.10553,20016027.0
2007-08-24 11:13:00,2.1053,2.10578,2.1053,2.10577,23372908.0
2007-08-24 11:14:00,2.10593,2.10607,2.10588,2.10607,5005492.0
2007-08-24 11:15:00,2.10619,2.10645,2.10618,2.10635,3817891.0
2007-08-24 11:16:00,2.10653,2.1067,2.10649,2.10658,7312224.0
2007-08-24 11:17:00,2.10667,2.1069,2.10655,2.1069,13075554.0
2007-08-24 11:18:00,2.10688,2.10688,2.10666,2.10677,5174093.0
2007-08-24 11:19:00,2.10657,2.1066,2.10612,2.10612,4933353.0
2007-08-24 11:20:00,2.10612,2.10612,2.10579,2.10579,14707819.0
2007-08-24 11:21:00,2.10588,2.10588,2.1056,2.10564,6064880.0
2007-08-24 11:22:00,2.10564,2.10564,2.10536,2.10536,3712351.0
2007-08-24 11:23:00,2.10526,2.10529,2.10523,2.10523,15259017.0
2007-08-24 11:24:00,2.1051,2.10523,2.10491,2.105,18489056.0
2007-08-24 11:25:00,2.105,2.105,2.10466,2.10466,1667005.0
2007-08-24 11:26:00,2.10449,2.10472,2.10421,2.10472,5609578.0
2007-08-24 11:27:00,2.10472,2.10494,2.10472,2.10494,10213733.0
2007-08-24 11:28:00,2.10494,2.1052,2.10494,2.1052,1526007.0
2007-08-24 11:29:00,2.10527,2.10556,2.10522,2.10556,5997797.0
2007-08-24 11:30:00,2.10547,2.10547,2.10513,2.10513,7975722.0
2007-08-24 11:31:00,2.10504,2.10542,2.10489,2.10542,2614806.0
2007-08-24 11:32:00,2.10563,2.10604,2.10563,2.10598,1936534.0
2007-08-24 11:33:00,2.10603,2.10627,2.10599,2.10627,5085001.0
2007-08-24 11:34:00,2.10636,2.10674,2.10636,2.10674,2734751.0
2007-08-24 11:35:00,2.10676,2.10676,2.10655,2.10655,9145187.0
2007-08-24 11:36:00,2.10654,2.10654,2.10635,2.10635,1671292.0
2007-08-24 11:37:00,2.1063,2.10649,2.10614,2.10649,5990413.0
2007-08-24 11:38:00,2.10638,2.10661,2.10638,2.10661,27967224.0
2007-08-24 11:39:00,2.10657,2.10657,2.10601,2.10601,6322230.0
2007-08-24 11:40:00,2.10594,2.10594,2.10556,2.10556,2447978.0
2007-08-24 11:41:00,2.10547,2.10547,2.10515,2.10515,24532516.0
2007-08-24 11:42:00,2.10523,2.10523,2.10481,2.10485,4442258.0
2007-08-24 11:43:00,2.10474,2.10494,2.10449,2.10469,3204561.0
2007-08-24 11:44:00,2.10457,2.10457,2.10408,2.10449,17474624.0
2007-08-24 11:45:00,2.10455,2.10465,2.10433,2.10465,7859889.0
2007-08-24 11:46:00,2.10454,2.10468,2.10425,2.10429,995345.0
2007-08-24 11:47:00,2.10428,2.10442,2.1042,2.10442,8376356.0
2007-08-24 11:48:00,2.10431,2.10449,2.10431,2.10434,19461434.0
2007-08-24 11:49:00,2.10427,2.10427,2.10409,2.1041,608572.0
2007-08-24 11:50:00,2.10409,2.10409,2.10385,2.10386,4491516.0
2007-08-24 11:51:00,2.10382,2.10382,2.1035,2.1035,8920179.0
2007-08-24 11:52:00,2.10352,2.10352,2.10325,2.10325,433016.0
2007-08-24 11:53:00,2.10331,2.10331,2.10297,2.10297,9239362.0
2007-08-24 11:54:00,2.10306,2.1034,2.10306,2.10324,19194859.0
2007-08-24 11:55:00,2.1031,2.10312,2.10302,2.10312,3354546.0
2007-08-24 11:56:00,2.10326,2.10376,2.10326,2.10373,9919581.0
2007-08-24 11:57:00,2.10376,2.10405,2.10376,2.10389,1540967.0
2007-08-24 11:58:00,2.10395,2.1043,2.10395,2.1043,1892120.0
2007-08-24 11:59:00,2.10435,2.10435,2.10408,2.10416,3043636.0
2007-08-24 12:00:00,2.10421,2.10502,2.10421,2.10502,22776281.0
2007-08-24 12:01:00,2.10522,2.10536,2.10515,2.10528,25632410.0
2007-08-24 12:02:00,2.10526,2.10535,2.10526,2.10535,5668633.0
2007-08-24 12:03:00,2.10522,2.10522,2.10427,2.10476,24790275.0
2007-08-24 12:04:00,2.10473,2.10504,2.10473,2.10486,5563290.0
2007-08-24 12:05:00,2.10488,2.10525,2.10479,2.10525,7229126.0
2007-08-24 12:06:00,2.10537,2.1057,2.10537,2.1057,2267560.0
2007-08-24 12:07:00,2.10578,2.10605,2.10578,2.10605,22240616.0
2007-08-24 12:08:00,2.10598,2.10636,2.10598,2.10636,3134732.0
2007-08-24 12:09:00,2.10643,2.10646,2.10636,2.10636,6457532.0
2007-08-24 12:10:00,2.10637,2.10637,2.10612,2.10612,5550377.0
2007-08-24 12:11:00,2.10605,2.10617,2.10603,2.1061,12947233.0
2007-08-24 12:12:00,2.10596,2.10596,2.10545,2.10545,1988076.0
2007-08-24 12:13:00,2.10542,2.10542,2.10491,2.10491,10183523.0
2007-08-24 12:14:00,2.10486,2.1049,2.10453,2.10453,2389679.0
2007-08-24 12:15:00,2.10439,2.10439,2.10417,2.10425,29532623.0
2007-08-24 12:16:00,2.10429,2.10431,2.10415,2.10431,4003732.0
2007-08-24 12:17:00,2.10432,2.10441,2.10417,2.10441,9669629.0
2007-08-24 12:18:00,2.10441,2.10443,2.1042,2.10429,1537718.0
2007-08-24 12:19:00,2.10429,2.10429,2.10395,2.10425,12992046.0
2007-08-24 12:20:00,2.10439,2.10461,2.10421,2.10421,14020295.0
2007-08-24 12:21:00,2.10433,2.1047,2.10429,2.1047,6591060.0
2007-08-24 12:22:00,2.10474,2.10503,2.10474,2.10502,6818170.0
2007-08-24 12:23:00,2.10506,2.10521,2.10492,2.10516,4120428.0
2007-08-24 12:24:00,2.10505,2.10505,2.10454,2.10471,6583940.0
2007-08-24 12:25:00,2.10466,2.10466,2.10429,2.10437,2164142.0
2007-08-24 12:26:00,2.10431,2.10431,2.10413,2.10422,14860360.0
2007-08-24 12:27:00,2.10439,2.10441,2.10422,2.10425,6070723.0
2007-08-24 12:28:00,2.10428,2.10444,2.10426,2.10442,398393.0
2007-08-24 12:29:00,2.10445,2.10469,2.1044,2.1044,5367079.0
2007-08-24 12:30:00,2.10444,2.10502,2.10444,2.10502,4073918.0
2007-08-24 12:31:00,2.10516,2.1054,2.10516,2.10518,5607720.0
2007-08-24 12:32:00,2.1052,2.10522,2.10506,2.10506,12714135.0
2007-08-24 12:33:00,2.10516,2.10516,2.10509,2.10509,9260245.0
2007-08-24 12:34:00,2.10494,2.10531,2.10494,2.10531,4834333.0
2007-08-24 12:35:00,2.10524,2.10564,2.10524,2.1055,21393706.0
2007-08-24 12:36:00,2.10569,2.10609,2.10554,2.10609,12689848.0
2007-08-24 12:37:00,2.10606,2.10606,2.1059,2.1059,5570988.0
2007-08-24 12:38:00,2.10598,2.10608,2.10589,2.10608,1451101.0
2007-08-24 12:39:00,2.10618,2.10635,2.10615,2.10627,7245339.0
2007-08-24 12:40:00,2.10617,2.10617,2.10608,2.10608,1251110.0
2007-08-24 12:41:00,2.10616,2.1062,2.10602,2.10607,6040042.0
2007-08-24 12:42:00,2.10615,2.10656,2.10615,2.10656,3390480.0
2007-08-24 12:43:00,2.10671,2.10702,2.1067,2.10702,4538425.0
2007-08-24 12:44:00,2.10703,2.10721,2.10703,2.10721,2408642.0
2007-08-24 12:45:00,2.10729,2.10751,2.10724,2.10751,7794009.0
2007-08-24 12:46:00,2.10744,2.10787,2.10744,2.10787,3928153.0
2007-08-24 12:47:00,2.10796,2.1085,2.10796,2.1085,2897221.0
2007-08-24 12:48:00,2.10862,2.10907,2.10857,2.10902,19119255.0
2007-08-24 12:49:00,2.10908,2.10909,2.10889,2.10889,2083985.0
2007-08-24 12:50:00,2.10881,2.10888,2.10868,2.10888,13584549.0
2007-08-24 12:51:00,2.10893,2.1091,2.10867,2.10901,1629076.0
2007-08-24 12:52:00,2.10901,2.1091,2.10895,2.109,8204587.0
2007-08-24 12:53:00,2.10881,2.1089,2.10868,2.1087,13010363.0
2007-08-24 12:54:00,2.10871,2.10874,2.1083,2.10857,5817265.0
2007-08-24 12:55:00,2.10833,2.10851,2.10833,2.1085,2424511.0
2007-08-24 12:56:00,2.10846,2.10846,2.10826,2.10826,20572821.0
2007-08-24 12:57:00,2.10809,2.10809,2.10773,2.10798,4656097.0
2007-08-24 12:58:00,2.10813,2.1085,2.10813,2.10838,7653734.0
2007-08-24 12:59:00,2.10826,2.10826,2.10759,2.10759,4965630.0
2007-08-24 13:00:00,2.10763,2.10782,2.10763,2.10782,1880946.0
2007-08-24 13:01:00,2.10788,2.10799,2.10748,2.10775,9025058.0
2007-08-24 13:02:00,2.10776,2.10784,2.10771,2.10782,8458080.0
2007-08-24 13:03:00,2.10784,2.10804,2.10784,2.108,9474629.0
2007-08-24 13:04:00,2.10807,2.10836,2.10807,2.10825,6913434.0
2007-08-24 13:05:00,2.10821,2.1083,2.10793,2.10793,3220476.0
2007-08-24 13:06:00,2.10789,2.1079,2.10737,2.10737,2850217.0
2007-08-24 13:07:00,2.10741,2.10774,2.10729,2.10774,4875152.0
2007-08-24 13:08:00,2.10777,2.10785,2.10765,2.10777,2392405.0
2007-08-24 13:09:00,2.10768,2.10809,2.10768,2.10809,14719896.0
2007-08-24 13:10:00,2.10818,2.10846,2.10818,2.10831,14595533.0
2007-08-24 13:11:00,2.10825,2.10825,2.10806,2.10806,2796857.0
2007-08-24 13:12:00,2.10808,2.10808,2.10783,2.1079,9790517.0
2007-08-24 13:13:00,2.10786,2.10786,2.10763,2.10763,14116770.0
2007-08-24 13:14:00,2.10765,2.10765,2.10725,2.10725,1400477.0
2007-08-24 13:15:00,2.10725,2.10731,2.10719,2.10719,7904583.0
2007-08-24 13:16:00,2.107,2.107,2.10662,2.10674,10693583.0
2007-08-24 13:17:00,2.10661,2.10695,2.1065,2.10695,13684076.0
2007-08-24 13:18:00,2.10699,2.10699,2.1066,2.1066,8878092.0
2007-08-24 13:19:00,2.10663,2.10663,2.10629,2.10629,5709147.0
2007-08-24 13:20:00,2.10636,2.10636,2.10618,2.10618,10803563.0
2007-08-24 13:21:00,2.10616,2.10616,2.10589,2.1059,3093844.0
2007-08-24 13:22:00,2.1059,2.1059,2.10569,2.10569,5679065.0
2007-08-24 13:23:00,2.10565,2.10565,2.10524,2.10538,5238856.0
2007-08-24 13:24:00,2.10535,2.10537,2.10503,2.1052,551555.0
2007-08-24 13:25:00,2.10522,2.10522,2.1051,2.10512,19660496.0
2007-08-24 13:26:00,2.10526,2.10603,2.10526,2.10603,12432368.0
2007-08-24 13:27:00,2.1061,2.10643,2.1061,2.1064,13978344.0
2007-08-24 13:28:00,2.10642,2.10642,2.10615,2.10615,19287652.0
2007-08-24 13:29:00,2.10611,2.10611,2.1059,2.1059,13077698.0
2007-08-24 13:30:00,2.1059,2.1059,2.10567,2.10567,8617478.0
2007-08-24 13:31:00,2.1057,2.1057,2.10542,2.10543,39523977.0
2007-08-24 13:32:00,2.10537,2.10537,2.1051,2.10511,3135501.0
2007-08-24 13:33:00,2.10514,2.10514,2.10471,2.1048,10434822.0
2007-08-24 13:34:00,2.10447,2.10508,2.10447,2.10508,1408847.0
2007-08-24 13:35:00,2.1053,2.1055,2.10523,2.1055,5128781.0
2007-08-24 13:36:00,2.10556,2.10573,2.10556,2.1057,1932454.0
2007-08-24 13:37:00,2.10568,2.10603,2.10568,2.10571,16860252.0
2007-08-24 13:38:00,2.10599,2.10599,2.10585,2.10599,5671261.0
2007-08-24 13:39:00,2.10599,2.10599,2.10562,2.10562,1944334.0
2007-08-24 13:40:00,2.10558,2.10566,2.1055,2.10553,2549616.0
2007-08-24 13:41:00,2.10541,2.10541,2.10524,2.10534,3181165.0
2007-08-24 13:42:00,2.10551,2.10578,2.10551,2.10578,2800778.0
2007-08-24 13:43:00,2.1059,2.10608,2.1059,2.10607,1151605.0
2007-08-24 13:44:00,2.10608,2.10631,2.10606,2.10631,5593413.0
2007-08-24 13:45:00,2.10628,2.10628,2.10604,2.10604,7365990.0
2007-08-24 13:46:00,2.10608,2.10608,2.10588,2.10593,11072159.0
2007-08-24 13:47:00,2.10597,2.10607,2.10591,2.10591,2584873.0
2007-08-24 13:48:00,2.10585,2.10616,2.10585,2.10616,1590799.0
2007-08-24 13:49:00,2.1062,2.10629,2.10608,2.1062,7772506.0
2007-08-24 13:50:00,2.10635,2.1066,2.10633,2.1066,16469325.0
2007-08-24 13:51:00,2.10655,2.10655,2.10604,2.10604,10720424.0
2007-08-24 13:52:00,2.1057,2.10627,2.1057,2.10627,16257592.0
2007-08-24 13:53:00,2.1064,2.10687,2.1064,2.10687,3555623.0
2007-08-24 13:54:00,2.10695,2.10716,2.10693,2.10716,3206031.0
2007-08-24 13:55:00,2.10719,2.10743,2.10715,2.10743,14860190.0
2007-08-24 13:56:00,2.10745,2.10756,2.10741,2.10753,3582020.0
2007-08-24 13:57:00,2.10764,2.10785,2.10764,2.10785,3108416.0
2007-08-24 13:58:00,2.10777,2.10807,2.10777,2.10805,4938099.0
2007-08-24 13:59:00,2.10812,2.10842,2.10804,2.10842,2917291.0
2007-08-24 14:00:00,2.1084,2.10859,2.1084,2.10859,3228109.0
2007-08-24 14:01:00,2.10866,2.10878,2.10736,2.10859,5150108.0
2007-08-24 14:02:00,2.10857,2.10881,2.10857,2.10874,6651995.0
2007-08-24 14:03:00,2.10869,2.10876,2.10851,2.10851,15429151.0
2007-08-24 14:04:00,2.1085,2.10857,2.10845,2.10857,7502253.0
2007-08-24 14:05:00,2.10859,2.10889,2.10859,2.10889,5651459.0
2007-08-24 14:06:00,2.10893,2.1091,2.10887,2.1091,1633324.0
2007-08-24 14:07:00,2.10919,2.10955,2.10917,2.10953,4153278.0
2007-08-24 14:08:00,2.10951,2.10951,2.10932,2.10941,5854256.0
2007-08-24 14:09:00,2.10937,2.1102,2.10937,2.11015,3451318.0
2007-08-24 14:10:00,2.11013,2.11044,2.11013,2.11044,5923270.0
2007-08-24 14:11:00,2.11047,2.11063,2.11035,2.11035,12524503.0
2007-08-24 14:12:00,2.11018,2.11025,2.10996,2.10996,1923984.0
2007-08-24 14:13:00,2.11008,2.1101,2.10995,2.1101,28061960.0
2007-08-24 14:14:00,2.11007,2.11009,2.10996,2.11008,8852368.0
2007-08-24 14:15:00,2.11005,2.11018,2.11003,2.11018,27176192.0
2007-08-24 14:16:00,2.11021,2.11021,2.11009,2.11009,5892492.0
2007-08-24 14:17:00,2.11009,2.11086,2.11009,2.11086,8397133.0
2007-08-24 14:18:00,2.11063,2.11066,2.11044,2.1105,3550887.0
2007-08-24 14:19:00,2.11042,2.11042,2.11018,2.11018,5513998.0
2007-08-24 14:20:00,2.11018,2.11057,2.11018,2.11041,6526128.0
2007-08-24 14:21:00,2.11026,2.11026,2.10999,2.11011,2899713.0
2007-08-24 14:22:00,2.11002,2.11008,2.10998,2.11008,4539426.0
2007-08-24 14:23:00,2.11008,2.11022,2.11003,2.11022,10101231.0
2007-08-24 14:24:00,2.11016,2.11025,2.11006,2.11016,2470630.0
2007-08-24 14:25:00,2.11041,2.11091,2.11041,2.11091,1813234.0
2007-08-24 14:26:00,2.11098,2.11106,2.11094,2.11094,4343838.0
2007-08-24 14:27:00,2.11097,2.1112,2.11097,2.11113,8129919.0
2007-08-24 14:28:00,2.11118,2.11137,2.11118,2.11137,7901373.0
2007-08-24 14:29:00,2.11135,2.11156,2.11132,2.11133,2411901.0
2007-08-24 14:30:00,2.11119,2.11119,2.11074,2.11105,6866115.0
2007-08-24 14:31:00,2.11089,2.11089,2.11057,2.11062,5060123.0
2007-08-24 14:32:00,2.11061,2.11061,2.11025,2.1103,13914394.0
2007-08-24 14:33:00,2.11028,2.11045,2.11011,2.11045,2677903.0
2007-08-24 14:34:00,2.11044,2.11044,2.11006,2.11006,1894588.0
2007-08-24 14:35:00,2.10996,2.10996,2.1096,2.10988,5839104.0
2007-08-24 14:36:00,2.10993,2.1101,2.10955,2.10955,4652384.0
2007-08-24 14:37:00,2.10972,2.10993,2.10971,2.10993,3159693.0
2007-08-24 14:38:00,2.10996,2.11017,2.10993,2.11017,1275241.0
2007-08-24 14:39:00,2.11021,2.11021,2.10997,2.11015,9682467.0
2007-08-24 14:40:00,2.11014,2.1103,2.11002,2.11002,8562260.0
2007-08-24 14:41:00,2.10998,2.11028,2.10977,2.11028,9161634.0
2007-08-24 14:42:00,2.11029,2.11053,2.11029,2.11053,8297652.0
2007-08-24 14:43:00,2.11055,2.11078,2.11055,2.11077,10665070.0
2007-08-24 14:44:00,2.1108,2.11098,2.11071,2.11087,5512511.0
2007-08-24 14:45:00,2.11101,2.11116,2.11101,2.11116,7467629.0
2007-08-24 14:46:00,2.11127,2.11144,2.11125,2.11144,5574209.0
2007-08-24 14:47:00,2.11148,2.11166,2.11148,2.11165,9041301.0
2007-08-24 14:48:00,2.11169,2.1119,2.11169,2.1119,15827630.0
2007-08-24 14:49:00,2.11196,2.11217,2.11196,2.11217,7952973.0
2007-08-24 14:50:00,2.11218,2.11242,2.11209,2.11242,2403594.0
2007-08-24 14:51:00,2.11242,2.11276,2.11242,2.11276,32076662.0
2007-08-24 14:52:00,2.11278,2.1132,2.11278,2.1132,1569230.0
2007-08-24 14:53:00,2.11339,2.1137,2.11339,2.1137,13896186.0
2007-08-24 14:54:00,2.11377,2.1139,2.11377,2.11383,11075353.0
2007-08-24 14:55:00,2.11395,2.11403,2.11384,2.11403,2136315.0
2007-08-24 14:56:00,2.11413,2.11448,2.11413,2.11435,5312752.0
2007-08-24 14:57:00,2.11423,2.11423,2.1137,2.1137,4031410.0
2007-08-24 14:58:00,2.11361,2.11425,2.11361,2.11425,4742037.0
2007-08-24 14:59:00,2.11441,2.1147,2.11434,2.11455,2660337.0
2007-08-24 15:00:00,2.11467,2.11478,2.11455,2.11455,5008334.0
2007-08-24 15:01:00,2.1145,2.11494,2.1145,2.11494,6536082.0
2007-08-24 15:02:00,2.115,2.1153,2.11492,2.1153,1947012.0
2007-08-24 15:03:00,2.11536,2.11543,2.11517,2.11532,8173367.0
2007-08-24 15:04:00,2.11528,2.11528,2.115,2.115,15045451.0
2007-08-24 15:05:00,2.11493,2.11517,2.11493,2.1151,545031.0
2007-08-24 15:06:00,2.11516,2.11516,2.11499,2.11511,4593316.0
2007-08-24 15:07:00,2.11499,2.11499,2.11455,2.11455,4108239.0
2007-08-24 15:08:00,2.11464,2.1148,2.11451,2.11451,6889259.0
2007-08-24 15:09:00,2.11467,2.11493,2.11467,2.11493,4099284.0
2007-08-24 15:10:00,2.11493,2.11523,2.11451,2.11523,4860717.0
2007-08-24 15:11:00,2.11532,2.11537,2.11505,2.11505,11392198.0
2007-08-24 15:12:00,2.11502,2.11502,2.11479,2.11483,32529276.0
2007-08-24 15:13:00,2.11487,2.11501,2.11486,2.11486,3519603.0
2007-08-24 15:14:00,2.11482,2.11482,2.11459,2.11459,3082343.0
2007-08-24 15:15:00,2.11452,2.11452,2.11422,2.11422,2238810.0
2007-08-24 15:16:00,2.11429,2.11429,2.11396,2.11407,2036987.0
2007-08-24 15:17:00,2.11391,2.11391,2.1136,2.11374,5518255.0
2007-08-24 15:18:00,2.11381,2.11381,2.11336,2.11342,2098477.0
2007-08-24 15:19:00,2.1135,2.11379,2.11345,2.11379,3108074.0
2007-08-24 15:20:00,2.11396,2.11433,2.11395,2.11433,14962940.0
2007-08-24 15:21:00,2.11448,2.11513,2.11448,2.115,7818688.0
2007-08-24 15:22:00,2.11512,2.11537,2.11512,2.11527,1310062.0
2007-08-24 15:23:00,2.11531,2.11563,2.11521,2.11554,5005064.0
2007-08-24 15:24:00,2.11552,2.11598,2.11552,2.11598,1291473.0
2007-08-24 15:25:00,2.11589,2.11589,2.11545,2.11545,4060404.0
2007-08-24 15:26:00,2.11558,2.11578,2.11549,2.11578,4106110.0
2007-08-24 15:27:00,2.11571,2.11614,2.11461,2.1158,1844694.0
2007-08-24 15:28:00,2.11584,2.11595,2.11578,2.11578,8520699.0
2007-08-24 15:29:00,2.11555,2.1162,2.11555,2.1162,1716427.0
2007-08-24 15:30:00,2.1161,2.1161,2.11568,2.11568,2153482.0
2007-08-24 15:31:00,2.11585,2.11629,2.11585,2.11629,17618361.0
2007-08-24 15:32:00,2.11621,2.11621,2.11566,2.11566,5463085.0
2007-08-24 15:33:00,2.11557,2.1157,2.11554,2.11562,11704661.0
2007-08-24 15:34:00,2.11561,2.11561,2.11543,2.11548,10595888.0
2007-08-24 15:35:00,2.11548,2.11548,2.11537,2.11537,14254644.0
2007-08-24 15:36:00,2.1155,2.11577,2.1155,2.11577,13010233.0
2007-08-24 15:37:00,2.11591,2.11591,2.11561,2.1158,26508826.0
2007-08-24 15:38:00,2.11575,2.11594,2.11572,2.11594,808720.0
2007-08-24 15:39:00,2.1158,2.11584,2.11562,2.11573,6360195.0
2007-08-24 15:40:00,2.11563,2.11568,2.11542,2.11568,45702124.0
2007-08-24 15:41:00,2.11574,2.11574,2.11509,2.11509,2420360.0
2007-08-24 15:42:00,2.11492,2.11499,2.11484,2.11495,7344649.0
2007-08-24 15:43:00,2.11485,2.11499,2.11474,2.11499,3790285.0
2007-08-24 15:44:00,2.115,2.11517,2.11475,2.11475,5720904.0
2007-08-24 15:45:00,2.11457,2.11462,2.11419,2.11419,25287477.0
2007-08-24 15:46:00,2.11433,2.11433,2.11367,2.11394,10353205.0
2007-08-24 15:47:00,2.11385,2.11385,2.11361,2.11377,5621238.0
2007-08-24 15:48:00,2.11371,2.11381,2.1137,2.11374,2656267.0
2007-08-24 15:49:00,2.11375,2.11397,2.11359,2.11362,2954354.0
2007-08-24 15:50:00,2.11375,2.11398,2.11355,2.11379,1855540.0
2007-08-24 15:51:00,2.11392,2.11421,2.11384,2.11421,4923357.0
2007-08-24 15:52:00,2.11435,2.11464,2.11435,2.11464,1355747.0
2007-08-24 15:53:00,2.11485,2.11522,2.11485,2.11522,5515377.0
2007-08-24 15:54:00,2.1153,2.11546,2.1153,2.1154,5066675.0
2007-08-24 15:55:00,2.11533,2.11558,2.11514,2.11514,9550626.0
2007-08-24 15:56:00,2.11533,2.11533,2.11506,2.11506,1597385.0
2007-08-24 15:57:00,2.11507,2.11507,2.11484,2.11505,3302832.0
2007-08-24 15:58:00,2.11506,2.11506,2.11475,2.11475,5809291.0
2007-08-24 15:59:00,2.11458,2.11458,2.11445,2.1145,6044493.0
2007-08-24 16:00:00,2.11447,2.11478,2.11435,2.11478,8075355.0
2007-08-24 16:01:00,2.1149,2.11499,2.11483,2.11494,24705375.0
2007-08-24 16:02:00,2.11486,2.11486,2.11452,2.11452,9900222.0
2007-08-24 16:03:00,2.11437,2.11444,2.11395,2.11444,18180926.0
2007-08-24 16:04:00,2.11462,2.11477,2.11458,2.11466,3629164.0
2007-08-24 16:05:00,2.11475,2.115,2.11475,2.115,8063901.0
2007-08-24 16:06:00,2.11505,2.11508,2.11493,2.11508,2600625.0
2007-08-24 16:07:00,2.11522,2.11546,2.11515,2.11515,1166112.0
2007-08-24 16:08:00,2.11513,2.11513,2.11492,2.11494,2124959.0
2007-08-24 16:09:00,2.11496,2.11496,2.11471,2.11474,9758419.0
2007-08-24 16:10:00,2.11471,2.11471,2.11437,2.11437,392499.0
2007-08-24 16:11:00,2.11446,2.11446,2.11421,2.11423,13348672.0
2007-08-24 16:12:00,2.11426,2.11426,2.11408,2.11408,4552425.0
2007-08-24 16:13:00,2.11401,2.11401,2.1134,2.1134,7818692.0
2007-08-24 16:14:00,2.11374,2.11374,2.11344,2.11354,2697464.0
2007-08-24 16:15:00,2.11346,2.1135,2.11324,2.11324,5241349.0
2007-08-24 16:16:00,2.11329,2.11329,2.11294,2.11294,33950327.0
2007-08-24 16:17:00,2.11291,2.11293,2.11254,2.11254,15669663.0
2007-08-24 16:18:00,2.11265,2.11267,2.1125,2.1125,1786150.0
2007-08-24 16:19:00,2.11246,2.11278,2.11246,2.11265,31188709.0
2007-08-24 16:20:00,2.11256,2.11256,2.11209,2.11232,3167722.0
2007-08-24 16:21:00,2.11221,2.11223,2.11157,2.11157,10678697.0
2007-08-24 16:22:00,2.11144,2.11159,2.11136,2.1115,1415861.0
2007-08-24 16:23:00,2.11169,2.11178,2.11153,2.11153,2294193.0
2007-08-24 16:24:00,2.11147,2.11147,2.11087,2.11087,5715103.0
2007-08-24 16:25:00,2.11073,2.11073,2.11018,2.11024,8854870.0
2007-08-24 16:26:00,2.11025,2.11044,2.11005,2.11044,4545893.0
2007-08-24 16:27:00,2.11042,2.11044,2.11018,2.11018,2869670.0
2007-08-24 16:28:00,2.11009,2.11009,2.1098,2.1098,17838024.0
2007-08-24 16:29:00,2.10975,2.10989,2.10965,2.10989,5505492.0
2007-08-24 16:30:00,2.10991,2.11002,2.10973,2.10973,1769530.0
2007-08-24 16:31:00,2.10973,2.10976,2.10963,2.10963,21072444.0
2007-08-24 16:32:00,2.10977,2.11036,2.10977,2.11036,4076047.0
2007-08-24 16:33:00,2.1101,2.11082,2.1101,2.11076,13109592.0
2007-08-24 16:34:00,2.11082,2.11109,2.11079,2.11098,6588463.0
2007-08-24 16:35:00,2.11103,2.11103,2.11073,2.11073,7432331.0
2007-08-24 16:36:00,2.11067,2.11067,2.11045,2.11045,1313999.0
2007-08-24 16:37:00,2.11045,2.11062,2.11038,2.11062,16664826.0
2007-08-24 16:38:00,2.11068,2.11077,2.11064,2.11066,3654757.0
2007-08-24 16:39:00,2.11068,2.11084,2.11057,2.1108,2368029.0
2007-08-24 16:40:00,2.11078,2.11129,2.11057,2.1111,9511150.0
2007-08-24 16:41:00,2.1112,2.11181,2.1112,2.11181,25249284.0
2007-08-24 16:42:00,2.11179,2.11238,2.11179,2.11238,20131206.0
2007-08-24 16:43:00,2.11238,2.11256,2.11238,2.11256,9162138.0
2007-08-24 16:44:00,2.11267,2.11267,2.11226,2.11226,2539963.0
2007-08-24 16:45:00,2.11207,2.11207,2.1115,2.11159,28125797.0
2007-08-24 16:46:00,2.11154,2.11154,2.11127,2.11132,9565200.0
2007-08-24 16:47:00,2.11123,2.11124,2.11113,2.11113,11022746.0
2007-08-24 16:48:00,2.11118,2.11133,2.11105,2.11133,599379.0
2007-08-24 16:49:00,2.11124,2.1114,2.11108,2.1114,3670644.0
2007-08-24 16:50:00,2.11149,2.11152,2.11124,2.11145,20918810.0
2007-08-24 16:51:00,2.1116,2.11193,2.1116,2.11193,2400622.0
2007-08-24 16:52:00,2.11199,2.11223,2.11197,2.11223,4311975.0
2007-08-24 16:53:00,2.11225,2.11243,2.11222,2.11243,7009798.0
2007-08-24 16:54:00,2.11247,2.11262,2.11247,2.11262,7608596.0
2007-08-24 16:55:00,2.11268,2.11305,2.11268,2.11305,11279582.0
2007-08-24 16:56:00,2.11314,2.11325,2.1131,2.11316,6167195.0
2007-08-24 16:57:00,2.11301,2.1133,2.11301,2.11315,3956733.0
2007-08-24 16:58:00,2.11311,2.1132,2.11298,2.11298,5357615.0
2007-08-24 16:59:00,2.11297,2.11297,2.1127,2.11292,12794201.0
2007-08-24 17:00:00,2.11303,2.1135,2.11303,2.11337,10643623.0
2007-08-24 17:01:00,2.11344,2.11344,2.11322,2.11326,843379.0
2007-08-24 17:02:00,2.11322,2.11322,2.11291,2.11291,11278848.0
2007-08-24 17:03:00,2.11291,2.11291,2.11273,2.11273,7353877.0
2007-08-24 17:04:00,2.11266,2.11266,2.11245,2.11245,6969739.0
2007-08-24 17:05:00,2.11239,2.11239,2.11212,2.11236,10865471.0
2007-08-24 17:06:00,2.11189,2.11234,2.11189,2.11234,4288900.0
2007-08-24 17:07:00,2.11229,2.11254,2.11229,2.11254,13185803.0
2007-08-24 17:08:00,2.11251,2.11259,2.11237,2.11237,9025029.0
2007-08-24 17:09:00,2.11224,2.11229,2.11195,2.11211,1207767.0
2007-08-24 17:10:00,2.11213,2.11226,2.11203,2.11221,4610469.0
2007-08-24 17:11:00,2.11238,2.11254,2.11238,2.11254,4273466.0
2007-08-24 17:12:00,2.11264,2.11264,2.11232,2.11232,1801038.0
2007-08-24 17:13:00,2.11231,2.11298,2.11225,2.11225,2058330.0
2007-08-24 17:14:00,2.11282,2.11324,2.11282,2.11324,7145465.0
2007-08-24 17:15:00,2.11326,2.11326,2.11301,2.11303,29468560.0
2007-08-24 17:16:00,2.11306,2.11323,2.11306,2.11314,751719.0
2007-08-24 17:17:00,2.11319,2.11361,2.11319,2.11361,5806776.0
2007-08-24 17:18:00,2.11353,2.11362,2.11343,2.11362,8560257.0
2007-08-24 17:19:00,2.11351,2.11353,2.11341,2.11353,2987236.0
2007-08-24 17:20:00,2.1135,2.11355,2.11334,2.11345,7950465.0
2007-08-24 17:21:00,2.11346,2.11346,2.11327,2.11327,2310862.0
2007-08-24 17:22:00,2.1132,2.1132,2.11302,2.11302,5211077.0
2007-08-24 17:23:00,2.113,2.113,2.11265,2.11299,5672889.0
2007-08-24 17:24:00,2.1132,2.11347,2.1132,2.11334,2367214.0
2007-08-24 17:25:00,2.11337,2.11339,2.11316,2.11339,47079221.0
2007-08-24 17:26:00,2.11345,2.11381,2.11333,2.11381,6656986.0
2007-08-24 17:27:00,2.11362,2.11367,2.11356,2.11364,7567663.0
2007-08-24 17:28:00,2.11358,2.11372,2.11352,2.11372,3910371.0
2007-08-24 17:29:00,2.11375,2.11377,2.11361,2.11377,7745283.0
2007-08-24 17:30:00,2.11383,2.11409,2.11383,2.11409,9913764.0
2007-08-24 17:31:00,2.11426,2.11445,2.11426,2.11445,3849458.0
2007-08-24 17:32:00,2.11455,2.11488,2.11455,2.11479,9344558.0
2007-08-24 17:33:00,2.1148,2.11489,2.11474,2.11483,6671834.0
2007-08-24 17:34:00,2.11464,2.11465,2.11443,2.11465,3082081.0
2007-08-24 17:35:00,2.11471,2.11477,2.11444,2.11477,49154121.0
2007-08-24 17:36:00,2.11461,2.11485,2.11449,2.11449,4046274.0
2007-08-24 17:37:00,2.11455,2.11493,2.11455,2.11493,14022885.0
2007-08-24 17:38:00,2.11493,2.11493,2.11461,2.11475,5453295.0
2007-08-24 17:39:00,2.1147,2.1147,2.11457,2.11457,7913890.0
2007-08-24 17:40:00,2.11459,2.11459,2.11421,2.11421,7956076.0
2007-08-24 17:41:00,2.11414,2.11431,2.11384,2.11431,15010746.0
2007-08-24 17:42:00,2.11446,2.11466,2.11446,2.11464,3991856.0
2007-08-24 17:43:00,2.11462,2.11467,2.11439,2.11446,11415581.0
2007-08-24 17:44:00,2.1144,2.1144,2.11384,2.11384,7421722.0
2007-08-24 17:45:00,2.11373,2.11389,2.11364,2.11389,3973411.0
2007-08-24 17:46:00,2.11392,2.11414,2.11391,2.11391,1538341.0
2007-08-24 17:47:00,2.11389,2.11416,2.11384,2.11413,9897737.0
2007-08-24 17:48:00,2.1142,2.11449,2.11277,2.11449,8603797.0
2007-08-24 17:49:00,2.11454,2.11454,2.1139,2.1139,25037844.0
2007-08-24 17:50:00,2.1142,2.11454,2.1142,2.11454,738810.0
2007-08-24 17:51:00,2.11475,2.11482,2.11465,2.11482,6150625.0
2007-08-24 17:52:00,2.1149,2.1149,2.11457,2.11457,7706507.0
2007-08-24 17:53:00,2.11449,2.11452,2.11438,2.11445,816240.0
2007-08-24 17:54:00,2.11446,2.11476,2.11434,2.11476,4748314.0
2007-08-24 17:55:00,2.11479,2.11479,2.11454,2.11474,5683080.0
2007-08-24 17:56:00,2.11464,2.11469,2.11443,2.11443,1405197.0
2007-08-24 17:57:00,2.11449,2.11456,2.11441,2.11456,5976104.0
2007-08-24 17:58:00,2.1144,2.11451,2.1144,2.11446,4797865.0
2007-08-24 17:59:00,2.11456,2.11472,2.11444,2.11472,3856245.0
2007-08-24 18:00:00,2.11462,2.11462,2.11407,2.11407,7987730.0
2007-08-24 18:01:00,2.11413,2.1142,2.11408,2.11416,6312271.0
2007-08-24 18:02:00,2.11426,2.11444,2.11426,2.11429,7843009.0
2007-08-24 18:03:00,2.1145,2.1146,2.11429,2.1146,4061494.0
2007-08-24 18:04:00,2.11467,2.11467,2.11441,2.11465,14454581.0
2007-08-24 18:05:00,2.11474,2.11478,2.11454,2.11477,5370704.0
2007-08-24 18:06:00,2.11484,2.11503,2.11484,2.1149,5079132.0
2007-08-24 18:07:00,2.11492,2.11535,2.11492,2.11516,8304164.0
2007-08-24 18:08:00,2.11494,2.11494,2.11477,2.11477,25847904.0
2007-08-24 18:09:00,2.11484,2.11501,2.11483,2.11492,16148941.0
2007-08-24 18:10:00,2.1149,2.1149,2.1147,2.11474,6749722.0
2007-08-24 18:11:00,2.11477,2.11477,2.11452,2.11452,17383273.0
2007-08-24 18:12:00,2.11459,2.11459,2.11319,2.1145,25517446.0
2007-08-24 18:13:00,2.11459,2.11482,2.11455,2.11482,4284965.0
2007-08-24 18:14:00,2.11468,2.11471,2.11441,2.11463,6756306.0
2007-08-24 18:15:00,2.1147,2.11487,2.11464,2.11464,2435317.0
2007-08-24 18:16:00,2.11509,2.1151,2.11482,2.1151,2431124.0
2007-08-24 18:17:00,2.1153,2.11581,2.1153,2.11581,2784145.0
2007-08-24 18:18:00,2.11575,2.11583,2.1156,2.11583,7056071.0
2007-08-24 18:19:00,2.1156,2.11614,2.1156,2.11588,10791945.0
2007-08-24 18:20:00,2.11583,2.116,2.11577,2.116,8797781.0
2007-08-24 18:21:00,2.11596,2.11607,2.11591,2.11599,13014903.0
2007-08-24 18:22:00,2.11596,2.11599,2.11582,2.11582,4701544.0
2007-08-24 18:23:00,2.11578,2.11578,2.11518,2.11518,3447487.0
2007-08-24 18:24:00,2.1152,2.1152,2.11493,2.11493,5182838.0
2007-08-24 18:25:00,2.11482,2.11487,2.11448,2.11448,10330217.0
2007-08-24 18:26:00,2.11454,2.11471,2.11451,2.11465,243475.0
2007-08-24 18:27:00,2.11449,2.11449,2.1141,2.1142,6146340.0
2007-08-24 18:28:00,2.11427,2.11441,2.11425,2.11434,16789196.0
2007-08-24 18:29:00,2.1144,2.11456,2.11436,2.11456,5631166.0
2007-08-24 18:30:00,2.11448,2.11463,2.11443,2.11463,5908811.0
2007-08-24 18:31:00,2.11451,2.11451,2.11421,2.11428,14422020.0
2007-08-24 18:32:00,2.11427,2.11456,2.11419,2.11456,8428162.0
2007-08-24 18:33:00,2.11449,2.11466,2.11449,2.11462,7181723.0
2007-08-24 18:34:00,2.11452,2.11473,2.11452,2.11473,14404315.0
2007-08-24 18:35:00,2.11466,2.11525,2.11466,2.11524,5990971.0
2007-08-24 18:36:00,2.1152,2.1152,2.11497,2.11497,37065366.0
2007-08-24 18:37:00,2.11527,2.1153,2.11504,2.11513,7126692.0
2007-08-24 18:38:00,2.11504,2.11505,2.11477,2.11477,3685065.0
2007-08-24 18:39:00,2.11482,2.11482,2.11465,2.11465,12109402.0
2007-08-24 18:40:00,2.11462,2.1148,2.11455,2.1148,6107872.0
2007-08-24 18:41:00,2.11479,2.11479,2.11443,2.11443,5115861.0
2007-08-24 18:42:00,2.11441,2.11453,2.11404,2.11453,5457879.0
2007-08-24 18:43:00,2.11473,2.11485,2.11471,2.11471,1961530.0
2007-08-24 18:44:00,2.11469,2.11469,2.11443,2.11443,1146127.0
2007-08-24 18:45:00,2.11439,2.11439,2.11416,2.11416,2974262.0
2007-08-24 18:46:00,2.11413,2.11415,2.11383,2.11383,4961091.0
2007-08-24 18:47:00,2.11383,2.11383,2.11363,2.11381,2095097.0
2007-08-24 18:48:00,2.11377,2.11407,2.11377,2.11407,10712826.0
2007-08-24 18:49:00,2.11375,2.11426,2.11375,2.11417,2773860.0
2007-08-24 18:50:00,2.11415,2.11435,2.1141,2.11432,10264383.0
2007-08-24 18:51:00,2.11424,2.11468,2.11421,2.11463,3084915.0
2007-08-24 18:52:00,2.11466,2.11497,2.11466,2.11497,2413299.0
2007-08-24 18:53:00,2.11496,2.11552,2.11496,2.11552,6742200.0
2007-08-24 18:54:00,2.11551,2.11586,2.11551,2.11586,4738630.0
2007-08-24 18:55:00,2.11588,2.11593,2.11585,2.1159,14072990.0
2007-08-24 18:56:00,2.11592,2.11632,2.11591,2.11632,3877343.0
2007-08-24 18:57:00,2.11658,2.11691,2.11658,2.11689,2079688.0
2007-08-24 18:58:00,2.11666,2.11682,2.1163,2.1163,2362849.0
2007-08-24 18:59:00,2.11591,2.11633,2.11591,2.11619,3781243.0
2007-08-24 19:00:00,2.11634,2.11699,2.11627,2.11699,4245273.0
2007-08-24 19:01:00,2.11693,2.11693,2.11673,2.11673,2399352.0
2007-08-24 19:02:00,2.11678,2.11691,2.11668,2.11668,8110855.0
2007-08-24 19:03:00,2.11671,2.11671,2.1163,2.11649,6463804.0
2007-08-24 19:04:00,2.11656,2.11667,2.11627,2.11627,3241936.0
2007-08-24 19:05:00,2.11627,2.11629,2.11614,2.11629,7641936.0
2007-08-24 19:06:00,2.11639,2.1165,2.11634,2.11634,808846.0
2007-08-24 19:07:00,2.11637,2.11637,2.11607,2.11616,3037066.0
2007-08-24 19:08:00,2.11578,2.11646,2.11578,2.11646,16350679.0
2007-08-24 19:09:00,2.11639,2.11639,2.11613,2.11617,7512611.0
2007-08-24 19:10:00,2.11613,2.11622,2.11603,2.11622,2746846.0
2007-08-24 19:11:00,2.11629,2.11639,2.11598,2.11638,6040782.0
2007-08-24 19:12:00,2.11649,2.11674,2.11649,2.11674,6793021.0
2007-08-24 19:13:00,2.11682,2.11683,2.11662,2.11672,4223297.0
2007-08-24 19:14:00,2.11666,2.11666,2.11636,2.11665,5265705.0
2007-08-24 19:15:00,2.1168,2.11713,2.1168,2.11713,3849455.0
2007-08-24 19:16:00,2.11702,2.11702,2.11682,2.11682,4035294.0
2007-08-24 19:17:00,2.11682,2.11697,2.11682,2.11688,15348127.0
2007-08-24 19:18:00,2.11679,2.11679,2.11651,2.11651,3904343.0
2007-08-24 19:19:00,2.11635,2.11646,2.11602,2.11602,27163210.0
2007-08-24 19:20:00,2.11641,2.11641,2.11629,2.11631,3176645.0
2007-08-24 19:21:00,2.11614,2.11618,2.116,2.11604,4161621.0
2007-08-24 19:22:00,2.116,2.11611,2.116,2.11611,2321464.0
2007-08-24 19:23:00,2.11623,2.11674,2.11623,2.11674,5319844.0
2007-08-24 19:24:00,2.1169,2.11735,2.1169,2.11703,3793176.0
2007-08-24 19:25:00,2.11718,2.11736,2.11714,2.11729,3835722.0
2007-08-24 19:26:00,2.11756,2.11762,2.11732,2.11732,1514992.0
2007-08-24 19:27:00,2.1173,2.1173,2.11699,2.11699,5759961.0
2007-08-24 19:28:00,2.11705,2.11715,2.11704,2.11711,3114298.0
2007-08-24 19:29:00,2.11718,2.11722,2.11717,2.1172,18089817.0
2007-08-24 19:30:00,2.11717,2.11717,2.11688,2.11695,5289420.0
2007-08-24 19:31:00,2.117,2.11712,2.11695,2.11709,5487212.0
2007-08-24 19:32:00,2.11703,2.1172,2.11703,2.1172,6807391.0
2007-08-24 19:33:00,2.11731,2.11764,2.11731,2.11744,1460523.0
2007-08-24 19:34:00,2.11754,2.11759,2.11748,2.11759,1760764.0
2007-08-24 19:35:00,2.11764,2.11772,2.11763,2.11763,3211447.0
2007-08-24 19:36:00,2.11787,2.11788,2.1178,2.1178,4216819.0
2007-08-24 19:37:00,2.11782,2.11808,2.11782,2.11808,19717613.0
2007-08-24 19:38:00,2.11795,2.11795,2.11778,2.11778,4974146.0
2007-08-24 19:39:00,2.11775,2.11782,2.11765,2.11777,8041900.0
2007-08-24 19:40:00,2.11764,2.11764,2.11755,2.11763,2564546.0
2007-08-24 19:41:00,2.11769,2.11769,2.11762,2.11762,8874450.0
2007-08-24 19:42:00,2.11759,2.11778,2.11742,2.11778,2932906.0
2007-08-24 19:43:00,2.11764,2.1178,2.1176,2.1176,4759746.0
2007-08-24 19:44:00,2.11755,2.11755,2.11736,2.11752,2670839.0
2007-08-24 19:45:00,2.11759,2.11783,2.11759,2.11783,10480172.0
2007-08-24 19:46:00,2.11778,2.11784,2.11768,2.11782,2590543.0
2007-08-24 19:47:00,2.11743,2.11787,2.11743,2.11786,6514455.0
2007-08-24 19:48:00,2.11789,2.11789,2.11768,2.1178,3880605.0
2007-08-24 19:49:00,2.11786,2.11794,2.11766,2.11794,14425565.0
2007-08-24 19:50:00,2.11794,2.11794,2.11774,2.11782,767616.0
2007-08-24 19:51:00,2.11785,2.11785,2.11758,2.11774,22826202.0
2007-08-24 19:52:00,2.11778,2.11792,2.11776,2.11776,19153831.0
2007-08-24 19:53:00,2.11777,2.11783,2.11772,2.1178,6504747.0
2007-08-24 19:54:00,2.11792,2.11818,2.11792,2.11798,5191992.0
2007-08-24 19:55:00,2.11808,2.11809,2.11792,2.11802,26270958.0
2007-08-24 19:56:00,2.11801,2.11835,2.11801,2.11835,1800678.0
2007-08-24 19:57:00,2.11856,2.11891,2.11856,2.1189,2376056.0
2007-08-24 19:58:00,2.11885,2.11888,2.11877,2.11877,7498312.0
2007-08-24 19:59:00,2.11875,2.11875,2.11846,2.11854,5190152.0
2007-08-24 20:00:00,2.11863,2.11887,2.11863,2.11887,7892141.0
2007-08-24 20:01:00,2.11883,2.11908,2.11882,2.11908,16024227.0
2007-08-24 20:02:00,2.11911,2.11915,2.11907,2.11914,30768773.0
2007-08-24 20:03:00,2.11905,2.11908,2.1189,2.11895,2760794.0
2007-08-24 20:04:00,2.11887,2.11887,2.11869,2.11869,4628365.0
2007-08-24 20:05:00,2.1187,2.1187,2.11705,2.11829,2842907.0
2007-08-24 20:06:00,2.11839,2.11839,2.11817,2.11821,10412613.0
2007-08-24 20:07:00,2.11823,2.11823,2.118,2.118,8344267.0
2007-08-24 20:08:00,2.11799,2.11799,2.11771,2.11778,8607072.0
2007-08-24 20:09:00,2.11779,2.11784,2.11771,2.11771,3358238.0
2007-08-24 20:10:00,2.11776,2.11776,2.11728,2.11742,19999821.0
2007-08-24 20:11:00,2.11761,2.11761,2.11747,2.11747,10093685.0
2007-08-24 20:12:00,2.11737,2.11737,2.117,2.11701,3560346.0
2007-08-24 20:13:00,2.11693,2.11693,2.11663,2.1168,3057383.0
2007-08-24 20:14:00,2.11672,2.11683,2.11658,2.11658,6713412.0
2007-08-24 20:15:00,2.11661,2.1169,2.11661,2.1169,3844390.0
2007-08-24 20:16:00,2.1171,2.1173,2.11703,2.1173,7411791.0
2007-08-24 20:17:00,2.11736,2.1175,2.11735,2.1175,4612128.0
2007-08-24 20:18:00,2.11755,2.11761,2.11749,2.1176,14495024.0
2007-08-24 20:19:00,2.11757,2.11757,2.11723,2.11731,9680349.0
2007-08-24 20:20:00,2.11744,2.11765,2.11744,2.11757,1544813.0
2007-08-24 20:21:00,2.11748,2.11762,2.11748,2.11753,4735586.0
2007-08-24 20:22:00,2.11755,2.11802,2.11743,2.11802,21644023.0
2007-08-24 20:23:00,2.11805,2.11808,2.11758,2.11799,4902786.0
2007-08-24 20:24:00,2.11797,2.1182,2.11784,2.1182,21327782.0
2007-08-24 20:25:00,2.11829,2.11855,2.11825,2.11855,16621231.0
2007-08-24 20:26:00,2.11863,2.11874,2.11852,2.11871,7570723.0
2007-08-24 20:27:00,2.11846,2.11851,2.11822,2.1184,6638602.0
2007-08-24 20:28:00,2.11845,2.11845,2.11821,2.11821,6540259.0
2007-08-24 20:29:00,2.1181,2.1181,2.11776,2.11791,26026889.0
2007-08-24 20:30:00,2.1179,2.11798,2.11789,2.11798,3731663.0
2007-08-24 20:31:00,2.11781,2.11791,2.11781,2.11791,5469796.0
2007-08-24 20:32:00,2.11798,2.11807,2.11768,2.11793,40576902.0
2007-08-24 20:33:00,2.11802,2.11816,2.11797,2.11816,8737776.0
2007-08-24 20:34:00,2.11819,2.11845,2.11819,2.11841,962478.0
2007-08-24 20:35:00,2.11854,2.11877,2.11845,2.11861,9987323.0
2007-08-24 20:36:00,2.11804,2.11876,2.11804,2.11876,8223264.0
2007-08-24 20:37:00,2.11874,2.11886,2.11862,2.11886,3325119.0
2007-08-24 20:38:00,2.11887,2.11889,2.11862,2.1187,1539659.0
2007-08-24 20:39:00,2.11862,2.11889,2.11862,2.11872,5124126.0
2007-08-24 20:40:00,2.11878,2.11887,2.11873,2.11873,12285642.0
2007-08-24 20:41:00,2.11896,2.1191,2.11894,2.11903,2100139.0
2007-08-24 20:42:00,2.11919,2.11919,2.11901,2.11901,22283365.0
2007-08-24 20:43:00,2.11895,2.1192,2.11895,2.11909,14188543.0
2007-08-24 20:44:00,2.11916,2.11916,2.11897,2.11897,5468026.0
2007-08-24 20:45:00,2.11883,2.11895,2.11853,2.11878,6450433.0
2007-08-24 20:46:00,2.11899,2.11902,2.1175,2.11876,3827281.0
2007-08-24 20:47:00,2.1187,2.11883,2.11861,2.11883,19461216.0
2007-08-24 20:48:00,2.11889,2.11904,2.11886,2.11904,3336072.0
2007-08-24 20:49:00,2.1187,2.11912,2.1187,2.11901,7275859.0
2007-08-24 20:50:00,2.11902,2.11919,2.11867,2.11919,11738928.0
2007-08-24 20:51:00,2.11925,2.11938,2.11919,2.11919,2360258.0
2007-08-24 20:52:00,2.11932,2.11946,2.11928,2.11935,3283866.0
2007-08-24 20:53:00,2.11939,2.11944,2.11931,2.11944,22252977.0
2007-08-24 20:54:00,2.11938,2.11965,2.11938,2.11947,6549820.0
2007-08-24 20:55:00,2.11933,2.11933,2.11877,2.11907,19080366.0
2007-08-24 20:56:00,2.11918,2.11923,2.11896,2.11901,11692340.0
2007-08-24 20:57:00,2.11899,2.11906,2.11884,2.11885,884377.0
2007-08-24 20:58:00,2.11894,2.11894,2.11865,2.1187,7219715.0
2007-08-24 20:59:00,2.11882,2.11894,2.11873,2.11888,1719242.0
2007-08-24 21:00:00,2.11874,2.11874,2.11862,2.11868,5823809.0
2007-08-24 21:01:00,2.11877,2.11884,2.11876,2.1188,1730095.0
2007-08-24 21:02:00,2.11875,2.11875,2.1182,2.11829,3904536.0
2007-08-24 21:03:00,2.11825,2.11832,2.11682,2.11823,11490937.0
2007-08-24 21:04:00,2.11832,2.11834,2.11816,2.11827,905000.0
2007-08-24 21:05:00,2.11847,2.11849,2.1183,2.1183,668149.0
2007-08-24 21:06:00,2.11831,2.11842,2.11831,2.11835,4752546.0
2007-08-24 21:07:00,2.11836,2.11838,2.11824,2.11824,4557699.0
2007-08-24 21:08:00,2.11836,2.11836,2.11829,2.11829,905604.0
2007-08-24 21:09:00,2.11833,2.11842,2.11801,2.11801,19458259.0
2007-08-24 21:10:00,2.11835,2.11843,2.11797,2.11838,3188221.0
2007-08-24 21:11:00,2.11822,2.11822,2.11804,2.11804,6603777.0
2007-08-24 21:12:00,2.11805,2.11805,2.11776,2.11793,23094438.0
2007-08-24 21:13:00,2.11801,2.11811,2.11787,2.11787,23245394.0
2007-08-24 21:14:00,2.11763,2.11773,2.11719,2.11743,3136131.0
2007-08-24 21:15:00,2.11744,2.11744,2.11723,2.1174,3037367.0
2007-08-24 21:16:00,2.11744,2.11744,2.11736,2.11741,5037793.0
2007-08-24 21:17:00,2.11735,2.11735,2.11694,2.11725,20144127.0
2007-08-24 21:18:00,2.1174,2.11741,2.11712,2.11741,4626367.0
2007-08-24 21:19:00,2.11743,2.11759,2.11743,2.11743,2378308.0
2007-08-24 21:20:00,2.11733,2.11733,2.11706,2.11706,2206650.0
2007-08-24 21:21:00,2.11716,2.1173,2.11701,2.1173,24843174.0
2007-08-24 21:22:00,2.11714,2.11721,2.11712,2.11719,31538914.0
2007-08-24 21:23:00,2.11719,2.11719,2.117,2.117,1758394.0
2007-08-24 21:24:00,2.11705,2.11735,2.11695,2.11705,8056990.0
2007-08-24 21:25:00,2.11711,2.11718,2.11696,2.11718,3839238.0
2007-08-24 21:26:00,2.11721,2.11721,2.11657,2.11658,12121385.0
2007-08-24 21:27:00,2.11663,2.11669,2.11641,2.11657,8152089.0
2007-08-24 21:28:00,2.11674,2.11674,2.11621,2.1164,8952692.0
2007-08-24 21:29:00,2.11665,2.11697,2.11665,2.11683,8050019.0
2007-08-24 21:30:00,2.11673,2.11688,2.11673,2.11683,1690741.0
2007-08-24 21:31:00,2.11654,2.11668,2.11604,2.11663,2583819.0
2007-08-24 21:32:00,2.1167,2.11684,2.11666,2.11676,10036246.0
2007-08-24 21:33:00,2.11676,2.11686,2.11676,2.11686,16724835.0
2007-08-24 21:34:00,2.11693,2.11703,2.11693,2.11698,12405392.0
2007-08-24 21:35:00,2.11692,2.11692,2.11671,2.11689,6236890.0
2007-08-24 21:36:00,2.11704,2.11736,2.11704,2.11722,3111894.0
2007-08-24 21:37:00,2.11734,2.11737,2.11727,2.11729,4287426.0
2007-08-24 21:38:00,2.11727,2.11731,2.11717,2.11729,3272093.0
2007-08-24 21:39:00,2.11736,2.11741,2.11732,2.11739,15832391.0
2007-08-24 21:40:00,2.11721,2.11726,2.11718,2.11726,692407.0
2007-08-24 21:41:00,2.11722,2.11722,2.11705,2.11705,7230496.0
2007-08-24 21:42:00,2.11703,2.11703,2.11686,2.11687,9687143.0
2007-08-24 21:43:00,2.11683,2.11683,2.11672,2.11672,2844187.0
2007-08-24 21:44:00,2.11672,2.1168,2.1164,2.1168,18208001.0
2007-08-24 21:45:00,2.11676,2.11676,2.11655,2.11655,3460103.0
2007-08-24 21:46:00,2.11662,2.11719,2.11662,2.11719,8938229.0
2007-08-24 21:47:00,2.11726,2.11741,2.11726,2.11736,13615159.0
2007-08-24 21:48:00,2.11731,2.11731,2.11715,2.1172,14717538.0
2007-08-24 21:49:00,2.11715,2.11715,2.1167,2.11715,5208419.0
2007-08-24 21:50:00,2.11717,2.11722,2.11717,2.11719,2164679.0
2007-08-24 21:51:00,2.11728,2.11757,2.11724,2.11724,27050825.0
2007-08-24 21:52:00,2.11752,2.11752,2.11688,2.11716,2294491.0
2007-08-24 21:53:00,2.11716,2.11725,2.11698,2.11698,5459724.0
2007-08-24 21:54:00,2.11707,2.11707,2.1168,2.11697,2028710.0
2007-08-24 21:55:00,2.11719,2.11748,2.11719,2.11747,6808389.0
2007-08-24 21:56:00,2.11743,2.11757,2.11736,2.11757,8878694.0
2007-08-24 21:57:00,2.1176,2.11767,2.11749,2.11749,16775969.0
2007-08-24 21:58:00,2.11749,2.11786,2.11733,2.11733,15248616.0
2007-08-24 21:59:00,2.11759,2.11763,2.11739,2.11763,2288879.0
2007-08-24 22:00:00,2.1176,2.1176,2.11717,2.11717,4400993.0
2007-08-24 22:01:00,2.11702,2.11704,2.11686,2.11704,6921393.0
2007-08-24 22:02:00,2.11711,2.11717,2.11704,2.11704,6026394.0
2007-08-24 22:03:00,2.11709,2.11709,2.11696,2.11696,11104031.0
2007-08-24 22:04:00,2.11697,2.11697,2.1163,2.1163,33568221.0
2007-08-24 22:05:00,2.11651,2.11678,2.11647,2.11678,5556071.0
2007-08-24 22:06:00,2.11664,2.11664,2.11634,2.11638,3117448.0
2007-08-24 22:07:00,2.11647,2.11661,2.1161,2.1161,8687668.0
2007-08-24 22:08:00,2.11654,2.11683,2.11654,2.11662,1637174.0
2007-08-24 22:09:00,2.11686,2.1174,2.11686,2.1174,12926277.0
2007-08-24 22:10:00,2.11748,2.11748,2.11733,2.11737,1880606.0
2007-08-24 22:11:00,2.11736,2.11736,2.11707,2.11726,8656229.0
2007-08-24 22:12:00,2.11715,2.11715,2.1168,2.11693,1412896.0
2007-08-24 22:13:00,2.11693,2.11693,2.11685,2.11685,7448249.0
2007-08-24 22:14:00,2.11692,2.11707,2.11681,2.11681,8892914.0
2007-08-24 22:15:00,2.11672,2.11672,2.11634,2.11634,16410353.0
2007-08-24 22:16:00,2.11667,2.11671,2.11667,2.11671,2067306.0
2007-08-24 22:17:00,2.11661,2.11693,2.11661,2.11675,7067355.0
2007-08-24 22:18:00,2.11671,2.11671,2.11648,2.11648,17127817.0
2007-08-24 22:19:00,2.11656,2.11697,2.11656,2.11697,4572879.0
2007-08-24 22:20:00,2.117,2.11731,2.117,2.11731,2388702.0
2007-08-24 22:21:00,2.11731,2.11731,2.1171,2.1171,25252399.0
2007-08-24 22:22:00,2.11716,2.11716,2.11664,2.11664,3814736.0
2007-08-24 22:23:00,2.11687,2.11709,2.11687,2.11709,8580770.0
2007-08-24 22:24:00,2.1173,2.1173,2.11721,2.1173,9115319.0
2007-08-24 22:25:00,2.11711,2.11711,2.11691,2.11691,1637715.0
2007-08-24 22:26:00,2.11671,2.11688,2.1167,2.11683,7638281.0
2007-08-24 22:27:00,2.11692,2.11694,2.11677,2.1169,3962050.0
2007-08-24 22:28:00,2.11704,2.11704,2.11668,2.11683,13309482.0
2007-08-24 22:29:00,2.11684,2.11688,2.11664,2.11664,8175524.0
2007-08-24 22:30:00,2.1168,2.11683,2.11662,2.11672,5866132.0
2007-08-24 22:31:00,2.11665,2.11665,2.11644,2.11644,11139722.0
2007-08-24 22:32:00,2.11615,2.11637,2.11615,2.11637,8298233.0
2007-08-24 22:33:00,2.1165,2.11664,2.1165,2.11664,3468039.0
2007-08-24 22:34:00,2.11661,2.11662,2.1165,2.1165,5937733.0
2007-08-24 22:35:00,2.11651,2.11654,2.1164,2.11654,2756741.0
2007-08-24 22:36:00,2.11642,2.11645,2.11621,2.11621,21508108.0
2007-08-24 22:37:00,2.11615,2.11629,2.11602,2.11629,8017211.0
2007-08-24 22:38:00,2.11624,2.11624,2.11585,2.11599,8415706.0
2007-08-24 22:39:00,2.11598,2.11599,2.11578,2.11578,3822746.0
2007-08-24 22:40:00,2.11589,2.11604,2.11588,2.11604,20171656.0
2007-08-24 22:41:00,2.11599,2.11599,2.1158,2.11584,4746033.0
2007-08-24 22:42:00,2.11611,2.11629,2.11611,2.11629,1806304.0
2007-08-24 22:43:00,2.11636,2.1165,2.11634,2.11641,5111242.0
2007-08-24 22:44:00,2.11669,2.11686,2.11663,2.11686,12015719.0
2007-08-24 22:45:00,2.11701,2.11704,2.11694,2.11702,4289428.0
2007-08-24 22:46:00,2.11708,2.11719,2.11695,2.11719,5796507.0
2007-08-24 22:47:00,2.11741,2.1176,2.11741,2.11758,6675697.0
2007-08-24 22:48:00,2.11768,2.11788,2.11768,2.11788,5704588.0
2007-08-24 22:49:00,2.11798,2.11798,2.1177,2.11779,2898244.0
2007-08-24 22:50:00,2.11791,2.11803,2.11791,2.11796,1446580.0
2007-08-24 22:51:00,2.11778,2.11799,2.11775,2.11799,1161297.0
2007-08-24 22:52:00,2.1179,2.11815,2.11784,2.11784,3973244.0
2007-08-24 22:53:00,2.11799,2.11845,2.11799,2.11835,13441123.0
2007-08-24 22:54:00,2.11841,2.11864,2.11825,2.11853,26121144.0
2007-08-24 22:55:00,2.11864,2.11874,2.11861,2.11874,24302338.0
2007-08-24 22:56:00,2.11862,2.11862,2.11813,2.11813,3897865.0
2007-08-24 22:57:00,2.11842,2.11844,2.1182,2.11832,3532327.0
2007-08-24 22:58:00,2.11831,2.11836,2.11828,2.11828,2072019.0
2007-08-24 22:59:00,2.11829,2.11843,2.11829,2.1183,4029742.0
2007-08-26 23:00:00,2.11777,2.1179,2.1177,2.11786,3363175.0
2007-08-26 23:01:00,2.11782,2.118,2.11759,2.118,4056696.0
2007-08-26 23:02:00,2.1181,2.1182,2.11793,2.11793,30866447.0
2007-08-26 23:03:00,2.11787,2.11788,2.11752,2.11759,16737076.0
2007-08-26 23:04:00,2.11769,2.1178,2.11725,2.11729,7407008.0
2007-08-26 23:05:00,2.11741,2.11755,2.11734,2.11755,657069.0
2007-08-26 23:06:00,2.11765,2.11765,2.11739,2.11741,1787740.0
2007-08-26 23:07:00,2.11737,2.11737,2.11719,2.11719,9411720.0
2007-08-26 23:08:00,2.11722,2.1173,2.11711,2.11711,15876410.0
2007-08-26 23:09:00,2.1171,2.11723,2.11704,2.11723,9486150.0
2007-08-26 23:10:00,2.11722,2.11737,2.1172,2.1172,8920773.0
2007-08-26 23:11:00,2.11697,2.11722,2.11693,2.11722,3283270.0
2007-08-26 23:12:00,2.1173,2.11733,2.11708,2.11708,6037082.0
2007-08-26 23:13:00,2.11703,2.11707,2.11696,2.11696,1694079.0
2007-08-26 23:14:00,2.11699,2.11699,2.11675,2.1168,3241800.0
2007-08-26 23:15:00,2.11671,2.11671,2.11648,2.11657,4678486.0
2007-08-26 23:16:00,2.11657,2.11657,2.11641,2.11649,8689876.0
2007-08-26 23:18:00,2.11654,2.11654,2.11627,2.1163,3302494.0
2007-08-26 23:20:00,2.11617,2.11637,2.11598,2.11637,27602658.0
2007-08-26 23:22:00,2.11611,2.11611,2.11611,2.11611,2441104.0
2007-08-26 23:23:00,2.11623,2.11637,2.11612,2.11636,2867478.0
2007-08-26 23:24:00,2.11638,2.11651,2.11638,2.11644,8315550.0
2007-08-26 23:26:00,2.11657,2.11668,2.11648,2.11668,3378103.0
2007-08-26 23:27:00,2.1167,2.11684,2.1167,2.11684,803289.0
2007-08-26 23:28:00,2.11687,2.1171,2.11678,2.1171,6728572.0
2007-08-26 23:29:00,2.11709,2.11709,2.11692,2.11692,2856461.0
2007-08-26 23:30:00,2.11695,2.11717,2.11681,2.11684,8569274.0
2007-08-26 23:31:00,2.1168,2.11684,2.11671,2.11671,3564188.0
2007-08-26 23:32:00,2.11676,2.11689,2.11643,2.11688,7328807.0
2007-08-26 23:33:00,2.1169,2.1169,2.11682,2.11682,2928255.0
2007-08-26 23:34:00,2.1168,2.1168,2.11664,2.1167,1404836.0
2007-08-26 23:35:00,2.11666,2.11666,2.11645,2.11645,5501137.0
2007-08-26 23:36:00,2.1165,2.1165,2.11637,2.11637,3083197.0
2007-08-26 23:37:00,2.11636,2.11636,2.1162,2.11635,1944328.0
2007-08-26 23:38:00,2.11646,2.11646,2.11632,2.11632,7170772.0
2007-08-26 23:39:00,2.11632,2.11633,2.11598,2.11598,22506810.0
2007-08-26 23:40:00,2.11601,2.11606,2.11586,2.11594,3968513.0
2007-08-26 23:41:00,2.11599,2.11625,2.1159,2.11619,4434738.0
2007-08-26 23:42:00,2.11635,2.11635,2.11612,2.11628,6559180.0
2007-08-26 23:44:00,2.11637,2.117,2.11637,2.117,1423057.0
2007-08-26 23:45:00,2.11699,2.11713,2.11699,2.11713,4000026.0
2007-08-26 23:46:00,2.11717,2.11726,2.11714,2.11726,13864950.0
2007-08-26 23:47:00,2.1173,2.11741,2.11689,2.11689,2096350.0
2007-08-26 23:48:00,2.11684,2.11739,2.11684,2.11739,10000889.0
2007-08-26 23:50:00,2.11743,2.11746,2.11709,2.11709,8865361.0
2007-08-26 23:51:00,2.11734,2.11742,2.11733,2.11739,27457641.0
2007-08-26 23:52:00,2.1173,2.11734,2.11703,2.11703,17005339.0
2007-08-26 23:53:00,2.11705,2.11705,2.11695,2.117,9372717.0
2007-08-26 23:54:00,2.11706,2.11721,2.11705,2.11721,3017634.0
2007-08-26 23:55:00,2.11707,2.1174,2.11707,2.11723,1495228.0
2007-08-26 23:56:00,2.1174,2.11761,2.11737,2.11746,20522286.0
2007-08-26 23:57:00,2.11751,2.11773,2.11743,2.11743,19364966.0
2007-08-26 23:58:00,2.11738,2.11751,2.11735,2.11735,3988104.0
2007-08-26 23:59:00,2.11726,2.11739,2.11702,2.11702,4414912.0
2007-08-27 00:00:00,2.11677,2.11689,2.11663,2.11689,3950878.0
2007-08-27 00:01:00,2.11691,2.117,2.11683,2.117,3316550.0
2007-08-27 00:02:00,2.11705,2.11723,2.11705,2.11713,2143802.0
2007-08-27 00:03:00,2.1172,2.11736,2.1172,2.11725,11964802.0
2007-08-27 00:04:00,2.11729,2.11733,2.11704,2.1172,13076153.0
2007-08-27 00:05:00,2.11717,2.11741,2.11703,2.1173,3865282.0
2007-08-27 00:06:00,2.11723,2.11723,2.11701,2.1171,7600144.0
2007-08-27 00:07:00,2.11712,2.11712,2.11682,2.11682,19387427.0
2007-08-27 00:08:00,2.1168,2.1168,2.11647,2.11647,3150721.0
2007-08-27 00:09:00,2.11662,2.11675,2.11652,2.11675,11794843.0
2007-08-27 00:10:00,2.11679,2.11692,2.11671,2.11691,5062452.0
2007-08-27 00:11:00,2.11688,2.11705,2.11681,2.11705,3077726.0
2007-08-27 00:12:00,2.11709,2.11722,2.11706,2.11722,2482287.0
2007-08-27 00:13:00,2.11724,2.11739,2.11695,2.11726,8974027.0
2007-08-27 00:14:00,2.11727,2.1173,2.11711,2.11712,19844940.0
2007-08-27 00:15:00,2.1173,2.1173,2.11712,2.11729,14890562.0
2007-08-27 00:16:00,2.11741,2.11744,2.11699,2.11742,11344697.0
2007-08-27 00:17:00,2.1174,2.1174,2.11725,2.11727,12412479.0
2007-08-27 00:18:00,2.11741,2.11741,2.11722,2.11722,5844707.0
2007-08-27 00:19:00,2.11718,2.11726,2.11713,2.11726,5321214.0
2007-08-27 00:20:00,2.11726,2.1175,2.11726,2.1175,3052739.0
2007-08-27 00:21:00,2.11735,2.11746,2.11703,2.11746,2988213.0
2007-08-27 00:22:00,2.11757,2.11757,2.11728,2.11731,4693437.0
2007-08-27 00:23:00,2.11727,2.11727,2.11676,2.11676,4858780.0
2007-08-27 00:24:00,2.11725,2.11749,2.11725,2.11745,15511362.0
2007-08-27 00:25:00,2.11752,2.11766,2.1174,2.11766,5126706.0
2007-08-27 00:26:00,2.11762,2.11762,2.11742,2.11746,10102718.0
2007-08-27 00:27:00,2.11757,2.11771,2.11751,2.11771,5739924.0
2007-08-27 00:28:00,2.11774,2.11779,2.11743,2.11743,13553514.0
2007-08-27 00:29:00,2.11736,2.11736,2.11718,2.11718,8330253.0
2007-08-27 00:30:00,2.11723,2.11735,2.11712,2.11725,3915049.0
2007-08-27 00:31:00,2.11732,2.11735,2.11717,2.11725,9095279.0
2007-08-27 00:32:00,2.11718,2.11718,2.11695,2.11695,6011672.0
2007-08-27 00:33:00,2.11688,2.11698,2.11687,2.11696,4322912.0
2007-08-27 00:34:00,2.11698,2.11708,2.11695,2.11708,6681611.0
2007-08-27 00:35:00,2.11694,2.11699,2.11673,2.11699,2907139.0
2007-08-27 00:36:00,2.1171,2.11721,2.11698,2.11712,6717139.0
2007-08-27 00:37:00,2.11724,2.11752,2.11723,2.11752,2886787.0
2007-08-27 00:38:00,2.11765,2.11774,2.11765,2.11774,4891510.0
2007-08-27 00:39:00,2.11782,2.11786,2.11775,2.11775,2211938.0
2007-08-27 00:40:00,2.1176,2.1176,2.1171,2.1171,2685432.0
2007-08-27 00:41:00,2.11714,2.11714,2.11688,2.11692,4604391.0
2007-08-27 00:42:00,2.11686,2.11717,2.11686,2.11701,5296823.0
2007-08-27 00:43:00,2.11707,2.11732,2.11688,2.11732,5479734.0
2007-08-27 00:44:00,2.11736,2.11745,2.11727,2.11745,5522614.0
2007-08-27 00:45:00,2.11745,2.11785,2.11745,2.11785,4360222.0
2007-08-27 00:46:00,2.11802,2.1182,2.11802,2.11807,37229575.0
2007-08-27 00:47:00,2.11804,2.11809,2.1179,2.11797,3352703.0
2007-08-27 00:48:00,2.118,2.11806,2.11787,2.11787,10638344.0
2007-08-27 00:49:00,2.11758,2.11804,2.11758,2.11778,4161343.0
2007-08-27 00:50:00,2.11778,2.11778,2.11761,2.11768,27126523.0
2007-08-27 00:51:00,2.1176,2.1176,2.11606,2.11606,5738958.0
2007-08-27 00:52:00,2.11749,2.11772,2.11748,2.11758,4301419.0
2007-08-27 00:53:00,2.11742,2.11752,2.11718,2.11746,4132011.0
2007-08-27 00:54:00,2.1176,2.1176,2.11744,2.11745,11169333.0
2007-08-27 00:55:00,2.11766,2.11772,2.11758,2.11758,3593625.0
2007-08-27 00:56:00,2.11745,2.11765,2.11723,2.11756,2120853.0
2007-08-27 00:57:00,2.11756,2.11756,2.11728,2.11737,2539244.0
2007-08-27 00:58:00,2.11725,2.11741,2.11725,2.11729,4088334.0
2007-08-27 00:59:00,2.11749,2.11773,2.11749,2.11773,3019570.0
2007-08-27 01:00:00,2.11775,2.11796,2.11771,2.11792,9970007.0
2007-08-27 01:01:00,2.1179,2.11808,2.1179,2.11808,8418042.0
2007-08-27 01:02:00,2.11807,2.1182,2.11807,2.11817,4960974.0
2007-08-27 01:03:00,2.11821,2.11836,2.11813,2.11836,13697983.0
2007-08-27 01:04:00,2.1184,2.11851,2.11834,2.11851,2306719.0
2007-08-27 01:05:00,2.11858,2.11867,2.11851,2.11867,894903.0
2007-08-27 01:06:00,2.11867,2.11884,2.11866,2.11884,16090514.0
2007-08-27 01:07:00,2.11884,2.11894,2.11884,2.11888,3988413.0
2007-08-27 01:08:00,2.11884,2.11912,2.11884,2.11912,9481630.0
2007-08-27 01:09:00,2.11912,2.11929,2.11906,2.11913,3389029.0
2007-08-27 01:10:00,2.11913,2.11946,2.11913,2.11946,5915897.0
2007-08-27 01:11:00,2.11941,2.11971,2.11941,2.11958,1737610.0
2007-08-27 01:12:00,2.11965,2.11965,2.11937,2.11937,14062219.0
2007-08-27 01:13:00,2.11935,2.11935,2.11913,2.11913,8025510.0
2007-08-27 01:14:00,2.11903,2.11916,2.11892,2.11916,21131388.0
2007-08-27 01:15:00,2.11914,2.11928,2.11914,2.11928,3481235.0
2007-08-27 01:16:00,2.11933,2.11935,2.11921,2.11935,15629112.0
2007-08-27 01:17:00,2.11921,2.11938,2.11921,2.11928,1872597.0
2007-08-27 01:18:00,2.1192,2.1192,2.11908,2.11912,9961960.0
2007-08-27 01:19:00,2.1191,2.11919,2.11905,2.11919,2778477.0
2007-08-27 01:20:00,2.11917,2.11921,2.11895,2.11895,6930534.0
2007-08-27 01:21:00,2.11899,2.11919,2.11899,2.11919,3186113.0
2007-08-27 01:22:00,2.11921,2.11946,2.1191,2.11946,3792653.0
2007-08-27 01:23:00,2.11947,2.1196,2.11947,2.11956,5310743.0
2007-08-27 01:24:00,2.11968,2.1198,2.11926,2.1198,6936047.0
2007-08-27 01:25:00,2.11977,2.11995,2.11977,2.11995,5838330.0
2007-08-27 01:26:00,2.11996,2.12009,2.11994,2.12009,9457036.0
2007-08-27 01:27:00,2.12009,2.12023,2.12009,2.12019,6095720.0
2007-08-27 01:28:00,2.12028,2.12043,2.12025,2.12043,10215660.0
2007-08-27 01:29:00,2.12031,2.12085,2.12031,2.12085,2372547.0
2007-08-27 01:30:00,2.1209,2.12102,2.1209,2.12099,6067919.0
2007-08-27 01:31:00,2.12109,2.12129,2.12108,2.12108,17334199.0
2007-08-27 01:32:00,2.12103,2.12112,2.12103,2.12107,12276187.0
2007-08-27 01:33:00,2.12113,2.12126,2.12113,2.12126,7572765.0
2007-08-27 01:34:00,2.12127,2.12137,2.1212,2.12129,3183103.0
2007-08-27 01:35:00,2.12122,2.12125,2.12114,2.12114,5435122.0
2007-08-27 01:36:00,2.12124,2.12124,2.121,2.12114,7542204.0
2007-08-27 01:37:00,2.12109,2.12109,2.12082,2.12089,4492786.0
2007-08-27 01:38:00,2.12086,2.12101,2.12074,2.12098,10053226.0
2007-08-27 01:39:00,2.12083,2.12105,2.12062,2.12062,1678783.0
2007-08-27 01:40:00,2.12065,2.12067,2.12057,2.12067,7473790.0
2007-08-27 01:41:00,2.12058,2.12058,2.12025,2.12035,4374388.0
2007-08-27 01:42:00,2.12037,2.12051,2.1203,2.12042,8217691.0
2007-08-27 01:43:00,2.12025,2.12025,2.12003,2.12008,6760837.0
2007-08-27 01:44:00,2.12005,2.12022,2.12001,2.12008,749976.0
2007-08-27 01:45:00,2.12007,2.12016,2.12001,2.12011,21251475.0
2007-08-27 01:46:00,2.12006,2.12006,2.11983,2.11998,4689457.0
2007-08-27 01:47:00,2.12007,2.12035,2.12007,2.12035,3601723.0
2007-08-27 01:48:00,2.12038,2.12038,2.12012,2.12012,2259970.0
2007-08-27 01:49:00,2.12013,2.12013,2.11976,2.1199,1626806.0
2007-08-27 01:50:00,2.11993,2.11993,2.11945,2.11948,6568625.0
2007-08-27 01:51:00,2.11952,2.11968,2.11951,2.11968,8713549.0
2007-08-27 01:52:00,2.11971,2.11979,2.11962,2.11977,10701112.0
2007-08-27 01:53:00,2.11994,2.11994,2.11972,2.11978,2456064.0
2007-08-27 01:54:00,2.11972,2.11972,2.11949,2.1197,1966022.0
2007-08-27 01:55:00,2.11971,2.11971,2.11944,2.11944,2748943.0
2007-08-27 01:56:00,2.11946,2.11953,2.11939,2.11949,13338918.0
2007-08-27 01:57:00,2.11937,2.11937,2.1189,2.11918,16421446.0
2007-08-27 01:58:00,2.11914,2.11915,2.11898,2.11898,7405954.0
2007-08-27 01:59:00,2.11899,2.11899,2.11872,2.11883,5786316.0
2007-08-27 02:00:00,2.11743,2.11743,2.11724,2.11724,6102420.0
2007-08-27 02:01:00,2.11719,2.11748,2.11715,2.11748,7417081.0
2007-08-27 02:02:00,2.1176,2.11813,2.1176,2.11809,16049107.0
2007-08-27 02:03:00,2.11817,2.11836,2.11815,2.11816,11048426.0
2007-08-27 02:04:00,2.11806,2.11826,2.11806,2.11822,2930642.0
2007-08-27 02:05:00,2.11831,2.11848,2.11831,2.11848,2139773.0
2007-08-27 02:06:00,2.11848,2.11848,2.11829,2.11837,2404368.0
2007-08-27 02:07:00,2.11831,2.1184,2.11822,2.11832,11094984.0
2007-08-27 02:08:00,2.11825,2.11825,2.11806,2.11824,8355914.0
2007-08-27 02:09:00,2.11823,2.11839,2.1182,2.11839,6181653.0
2007-08-27 02:10:00,2.11838,2.11883,2.11837,2.11883,1499914.0
2007-08-27 02:11:00,2.11894,2.11907,2.11894,2.11907,2332750.0
2007-08-27 02:12:00,2.11904,2.11904,2.1189,2.11891,16435331.0
2007-08-27 02:13:00,2.11884,2.11901,2.11874,2.11901,4279875.0
2007-08-27 02:14:00,2.11911,2.1192,2.11905,2.11911,22407714.0
2007-08-27 02:15:00,2.11906,2.11919,2.11904,2.11916,762557.0
2007-08-27 02:16:00,2.11923,2.11969,2.11923,2.11969,6753406.0
2007-08-27 02:17:00,2.11981,2.12009,2.11974,2.12009,9017546.0
2007-08-27 02:18:00,2.12016,2.12018,2.12006,2.12017,4168467.0
2007-08-27 02:19:00,2.12019,2.12028,2.12012,2.12028,7274469.0
2007-08-27 02:20:00,2.12025,2.12036,2.11973,2.11973,1787652.0
2007-08-27 02:21:00,2.12005,2.1203,2.12005,2.12029,9909537.0
2007-08-27 02:22:00,2.12021,2.12021,2.11997,2.12017,4616035.0
2007-08-27 02:23:00,2.12016,2.12021,2.12,2.12015,7435140.0
2007-08-27 02:24:00,2.11988,2.11988,2.11971,2.11973,5211547.0
2007-08-27 02:25:00,2.11979,2.1198,2.11965,2.11975,2920278.0
2007-08-27 02:26:00,2.1197,2.1197,2.11933,2.11954,7287811.0
2007-08-27 02:27:00,2.11953,2.11953,2.1193,2.11949,12147422.0
2007-08-27 02:28:00,2.11964,2.11981,2.11962,2.11974,15982114.0
2007-08-27 02:29:00,2.1197,2.11979,2.1196,2.11969,6481437.0
2007-08-27 02:30:00,2.11983,2.11991,2.11972,2.11972,2530987.0
2007-08-27 02:31:00,2.1198,2.1198,2.11966,2.11971,11192792.0
2007-08-27 02:32:00,2.11967,2.11977,2.11967,2.11967,6166638.0
2007-08-27 02:33:00,2.11966,2.11979,2.11959,2.11979,9008419.0
2007-08-27 02:34:00,2.11982,2.11982,2.11952,2.11966,6028840.0
2007-08-27 02:35:00,2.11972,2.11972,2.11925,2.11967,7123392.0
2007-08-27 02:36:00,2.11956,2.11977,2.11956,2.11977,5458112.0
2007-08-27 02:37:00,2.11985,2.12001,2.1198,2.12001,3933882.0
2007-08-27 02:38:00,2.11999,2.11999,2.1198,2.1198,3244184.0
2007-08-27 02:39:00,2.11975,2.11998,2.11975,2.11993,6905674.0
2007-08-27 02:40:00,2.12,2.12004,2.11993,2.11993,2827389.0
2007-08-27 02:41:00,2.11987,2.11987,2.11967,2.11967,10105457.0
2007-08-27 02:42:00,2.11974,2.11983,2.11955,2.11955,1938305.0
2007-08-27 02:43:00,2.11961,2.11961,2.11928,2.11928,15545169.0
2007-08-27 02:44:00,2.11939,2.11978,2.11939,2.11969,3631961.0
2007-08-27 02:45:00,2.11984,2.12004,2.11984,2.11999,23370256.0
2007-08-27 02:46:00,2.12002,2.1201,2.11996,2.12007,8858179.0
2007-08-27 02:47:00,2.12001,2.12001,2.11989,2.11989,12788485.0
2007-08-27 02:48:00,2.11977,2.12003,2.11977,2.11999,1742140.0
2007-08-27 02:49:00,2.12009,2.12011,2.12001,2.12001,5545458.0
2007-08-27 02:50:00,2.11999,2.12002,2.11985,2.11985,3760157.0
2007-08-27 02:51:00,2.1198,2.1198,2.11962,2.11962,9886996.0
2007-08-27 02:52:00,2.11972,2.1198,2.11972,2.1198,4393009.0
2007-08-27 02:53:00,2.1199,2.12006,2.11985,2.12006,16010461.0
2007-08-27 02:54:00,2.1202,2.12053,2.1202,2.12039,887712.0
2007-08-27 02:55:00,2.12018,2.12018,2.11994,2.11997,2213743.0
2007-08-27 02:56:00,2.11991,2.11991,2.11972,2.11986,13741959.0
2007-08-27 02:57:00,2.11979,2.11986,2.11964,2.1197,4909425.0
2007-08-27 02:58:00,2.1198,2.11993,2.11976,2.11976,8012603.0
2007-08-27 02:59:00,2.11981,2.11986,2.11971,2.11986,9481698.0
2007-08-27 03:00:00,2.11989,2.11995,2.11979,2.11995,3297914.0
2007-08-27 03:01:00,2.11982,2.12002,2.11982,2.11992,4177309.0
2007-08-27 03:02:00,2.12,2.12007,2.1198,2.12007,2519090.0
2007-08-27 03:03:00,2.12012,2.12012,2.11951,2.1199,2239076.0
2007-08-27 03:04:00,2.11997,2.11997,2.11923,2.11936,3891311.0
2007-08-27 03:05:00,2.11922,2.11939,2.11922,2.11939,10676099.0
2007-08-27 03:06:00,2.11935,2.11935,2.1191,2.11914,4579927.0
2007-08-27 03:07:00,2.11926,2.11926,2.11904,2.11924,4438112.0
2007-08-27 03:08:00,2.11779,2.1192,2.11779,2.11917,5716664.0
2007-08-27 03:09:00,2.11934,2.11969,2.11929,2.11969,27562003.0
2007-08-27 03:10:00,2.11972,2.11973,2.11904,2.11904,4123407.0
2007-08-27 03:11:00,2.11932,2.11954,2.11932,2.11948,10931303.0
2007-08-27 03:12:00,2.11945,2.11951,2.11937,2.11937,3236825.0
2007-08-27 03:13:00,2.11934,2.11934,2.11903,2.11924,37492016.0
2007-08-27 03:14:00,2.11922,2.11933,2.11913,2.11931,3985578.0
2007-08-27 03:15:00,2.11943,2.11956,2.11927,2.11927,5617550.0
2007-08-27 03:16:00,2.11923,2.11939,2.11912,2.11939,5013480.0
2007-08-27 03:17:00,2.11942,2.1196,2.11941,2.11943,5684505.0
2007-08-27 03:18:00,2.11956,2.11969,2.11956,2.11969,4349510.0
2007-08-27 03:19:00,2.1197,2.12003,2.1197,2.12,2648835.0
2007-08-27 03:20:00,2.11998,2.11998,2.11975,2.11975,2306505.0
2007-08-27 03:21:00,2.11967,2.11967,2.11951,2.11951,4884184.0
2007-08-27 03:22:00,2.11939,2.11949,2.11925,2.11925,2666777.0
2007-08-27 03:23:00,2.11917,2.11935,2.11914,2.11928,7055077.0
2007-08-27 03:24:00,2.11913,2.11913,2.11883,2.1191,2983212.0
2007-08-27 03:25:00,2.11926,2.11926,2.11915,2.1192,6738211.0
2007-08-27 03:26:00,2.11923,2.11938,2.11916,2.11938,4738478.0
2007-08-27 03:27:00,2.11943,2.11944,2.11921,2.11944,5649005.0
2007-08-27 03:28:00,2.1196,2.1196,2.11918,2.11918,8300127.0
2007-08-27 03:29:00,2.11918,2.11933,2.11918,2.11924,2124463.0
2007-08-27 03:30:00,2.11936,2.11948,2.11933,2.11939,8682775.0
2007-08-27 03:31:00,2.11935,2.11943,2.11932,2.11943,12793576.0
2007-08-27 03:32:00,2.11956,2.11978,2.11956,2.11971,6336858.0
2007-08-27 03:33:00,2.1197,2.11995,2.1197,2.11995,9239729.0
2007-08-27 03:34:00,2.12005,2.1202,2.12003,2.1202,4721160.0
2007-08-27 03:35:00,2.12015,2.12015,2.11997,2.11997,14651329.0
2007-08-27 03:36:00,2.11939,2.11997,2.11939,2.11982,4752328.0
2007-08-27 03:37:00,2.11978,2.12007,2.11978,2.12007,5080026.0
2007-08-27 03:38:00,2.12008,2.12053,2.11981,2.12028,3019616.0
2007-08-27 03:39:00,2.12037,2.12037,2.12022,2.12035,3362045.0
2007-08-27 03:40:00,2.12038,2.12038,2.11984,2.11984,5898044.0
2007-08-27 03:41:00,2.11978,2.12052,2.11978,2.12052,5797169.0
2007-08-27 03:42:00,2.12043,2.12071,2.12043,2.12071,12793733.0
2007-08-27 03:43:00,2.12089,2.12089,2.12036,2.12084,10728860.0
2007-08-27 03:44:00,2.12075,2.12075,2.12054,2.12054,14050350.0
2007-08-27 03:45:00,2.12035,2.12047,2.12033,2.12033,20204581.0
2007-08-27 03:46:00,2.12035,2.12055,2.11999,2.12055,9949033.0
2007-08-27 03:47:00,2.12053,2.12061,2.12041,2.12044,2737414.0
2007-08-27 03:48:00,2.12039,2.12039,2.1201,2.12016,3222749.0
2007-08-27 03:49:00,2.1201,2.12038,2.1201,2.12038,4720675.0
2007-08-27 03:50:00,2.12044,2.12071,2.1202,2.12033,10929248.0
2007-08-27 03:51:00,2.12017,2.12047,2.12017,2.12047,3472633.0
2007-08-27 03:52:00,2.12042,2.12054,2.12042,2.12054,18920100.0
2007-08-27 03:53:00,2.1205,2.1205,2.12042,2.12049,7928382.0
2007-08-27 03:54:00,2.12053,2.12053,2.12031,2.12051,3619856.0
2007-08-27 03:55:00,2.12062,2.12073,2.12053,2.12073,9796467.0
2007-08-27 03:56:00,2.12071,2.12101,2.12071,2.12101,12886162.0
2007-08-27 03:57:00,2.12099,2.12115,2.12099,2.12115,2068309.0
2007-08-27 03:58:00,2.12119,2.12152,2.1211,2.12152,3116766.0
2007-08-27 03:59:00,2.12158,2.12166,2.12147,2.12147,3778937.0
2007-08-27 04:00:00,2.12148,2.12148,2.12111,2.12111,4853684.0
2007-08-27 04:01:00,2.12117,2.12172,2.12117,2.12172,3637122.0
2007-08-27 04:02:00,2.12166,2.1217,2.12134,2.12134,20642751.0
2007-08-27 04:03:00,2.12116,2.12123,2.12094,2.12109,19028546.0
2007-08-27 04:04:00,2.12096,2.12117,2.12096,2.12101,2950135.0
2007-08-27 04:05:00,2.12122,2.12158,2.12122,2.12158,2792038.0
2007-08-27 04:06:00,2.12162,2.12174,2.12158,2.12161,10098821.0
2007-08-27 04:07:00,2.12164,2.12186,2.12164,2.12183,17857125.0
2007-08-27 04:08:00,2.12197,2.12197,2.1217,2.12184,5670356.0
2007-08-27 04:09:00,2.12179,2.12196,2.12174,2.12196,8398409.0
2007-08-27 04:10:00,2.12197,2.12208,2.12192,2.12208,2916464.0
2007-08-27 04:11:00,2.1221,2.12212,2.12196,2.12196,10000889.0
2007-08-27 04:12:00,2.12207,2.12212,2.12197,2.12207,2134558.0
2007-08-27 04:13:00,2.12204,2.12212,2.12202,2.12212,14087532.0
2007-08-27 04:14:00,2.12206,2.12206,2.12182,2.12182,4055177.0
2007-08-27 04:15:00,2.12176,2.12176,2.12134,2.12134,1417669.0
2007-08-27 04:16:00,2.12119,2.12119,2.12089,2.12089,3927433.0
2007-08-27 04:17:00,2.12102,2.12104,2.1209,2.12101,6665834.0
2007-08-27 04:18:00,2.12087,2.12108,2.12083,2.12108,3128331.0
2007-08-27 04:19:00,2.12113,2.1212,2.12105,2.12105,3897961.0
2007-08-27 04:20:00,2.121,2.12123,2.121,2.12123,21960006.0
2007-08-27 04:21:00,2.12127,2.12131,2.12123,2.12123,6685411.0
2007-08-27 04:22:00,2.12126,2.12126,2.12109,2.12111,1994386.0
2007-08-27 04:23:00,2.12109,2.12124,2.12108,2.12124,2917484.0
2007-08-27 04:24:00,2.12125,2.1214,2.12125,2.1213,5514926.0
2007-08-27 04:25:00,2.12123,2.12123,2.12106,2.12109,1439235.0
2007-08-27 04:26:00,2.12108,2.12122,2.12105,2.12122,4377293.0
2007-08-27 04:27:00,2.12123,2.12126,2.12082,2.12119,8116063.0
2007-08-27 04:28:00,2.12114,2.1212,2.121,2.121,3771628.0
2007-08-27 04:29:00,2.12098,2.12109,2.12084,2.121,8531733.0
2007-08-27 04:30:00,2.12098,2.12108,2.1209,2.1209,3136212.0
2007-08-27 04:31:00,2.12084,2.12084,2.12062,2.12068,7150450.0
2007-08-27 04:32:00,2.12062,2.12065,2.12054,2.12065,737910.0
2007-08-27 04:33:00,2.12062,2.12062,2.12036,2.12047,3192612.0
2007-08-27 04:34:00,2.12052,2.12066,2.12052,2.12055,4639307.0
2007-08-27 04:35:00,2.12052,2.12087,2.12052,2.12073,8113522.0
2007-08-27 04:36:00,2.12069,2.12075,2.1206,2.12075,3035333.0
2007-08-27 04:38:00,2.12067,2.12071,2.12056,2.12071,1855204.0
2007-08-27 04:39:00,2.12069,2.12075,2.12032,2.12051,26869132.0
2007-08-27 04:40:00,2.12059,2.12059,2.12029,2.12046,4333548.0
2007-08-27 04:41:00,2.12061,2.12068,2.12056,2.12068,3519657.0
2007-08-27 04:42:00,2.12059,2.12104,2.12059,2.12104,10460707.0
2007-08-27 04:43:00,2.12098,2.12098,2.12079,2.12079,8452362.0
2007-08-27 04:44:00,2.1207,2.12072,2.12049,2.12049,4365479.0
2007-08-27 04:45:00,2.12053,2.12056,2.12047,2.12056,3173259.0
2007-08-27 04:46:00,2.12055,2.12072,2.12055,2.12056,1753706.0
2007-08-27 04:47:00,2.12047,2.12047,2.12021,2.12021,6692828.0
2007-08-27 04:48:00,2.12025,2.12028,2.12007,2.12007,3366764.0
2007-08-27 04:49:00,2.1202,2.12034,2.1202,2.12034,8924345.0
2007-08-27 04:50:00,2.12034,2.12034,2.11994,2.12013,9694583.0
2007-08-27 04:51:00,2.12024,2.12045,2.12024,2.12041,16657653.0
2007-08-27 04:52:00,2.12037,2.12043,2.12018,2.12018,9532786.0
2007-08-27 04:53:00,2.12007,2.12015,2.11989,2.11989,1814595.0
2007-08-27 04:54:00,2.11978,2.11981,2.11959,2.11959,643933.0
2007-08-27 04:55:00,2.11954,2.11961,2.11935,2.11948,6786704.0
2007-08-27 04:56:00,2.11945,2.11957,2.1194,2.11953,15653832.0
2007-08-27 04:57:00,2.11952,2.11954,2.11939,2.11948,29216271.0
2007-08-27 04:58:00,2.11944,2.11944,2.11917,2.11934,4251856.0
2007-08-27 04:59:00,2.11933,2.11939,2.11925,2.11926,3497116.0
2007-08-27 05:00:00,2.11944,2.11949,2.11943,2.11948,4253475.0
2007-08-27 05:01:00,2.11946,2.11946,2.11917,2.11917,1958246.0
2007-08-27 05:02:00,2.1191,2.1191,2.11891,2.11901,3672240.0
2007-08-27 05:03:00,2.11857,2.11896,2.11857,2.11896,3681051.0
2007-08-27 05:04:00,2.11912,2.1192,2.11909,2.11914,25837060.0
2007-08-27 05:05:00,2.11906,2.11922,2.11877,2.1188,24972416.0
2007-08-27 05:06:00,2.11872,2.11872,2.11852,2.11852,13629207.0
2007-08-27 05:07:00,2.11847,2.11847,2.11827,2.11827,3855645.0
2007-08-27 05:08:00,2.11819,2.11839,2.11819,2.11832,1124308.0
2007-08-27 05:09:00,2.11858,2.11869,2.11858,2.11865,1406906.0
2007-08-27 05:10:00,2.11848,2.11848,2.11809,2.11809,2700562.0
2007-08-27 05:11:00,2.1179,2.1179,2.11777,2.11777,5996623.0
2007-08-27 05:12:00,2.1177,2.11791,2.11766,2.11791,7167380.0
2007-08-27 05:13:00,2.11787,2.11808,2.11778,2.11808,6388744.0
2007-08-27 05:14:00,2.11822,2.11822,2.11756,2.11762,4368942.0
2007-08-27 05:15:00,2.11774,2.11774,2.11738,2.11749,11405523.0
2007-08-27 05:16:00,2.11741,2.11786,2.11741,2.11786,5075714.0
2007-08-27 05:17:00,2.1178,2.11783,2.11772,2.11773,1710189.0
2007-08-27 05:18:00,2.11755,2.11767,2.11751,2.11762,4967068.0
2007-08-27 05:19:00,2.11768,2.11809,2.11768,2.11809,18509504.0
2007-08-27 05:20:00,2.11801,2.11811,2.11798,2.11798,3965503.0
2007-08-27 05:21:00,2.11791,2.11811,2.11776,2.11811,7806055.0
2007-08-27 05:22:00,2.11814,2.11815,2.11794,2.11807,8184166.0
2007-08-27 05:23:00,2.1181,2.11815,2.11805,2.11813,19737643.0
2007-08-27 05:24:00,2.11833,2.11851,2.11833,2.11837,2568952.0
2007-08-27 05:25:00,2.11828,2.11828,2.11813,2.11814,6153729.0
2007-08-27 05:26:00,2.11809,2.11825,2.11806,2.11825,3380157.0
2007-08-27 05:27:00,2.11821,2.11821,2.11801,2.11801,8014520.0
2007-08-27 05:28:00,2.11825,2.11832,2.11812,2.11812,11317403.0
2007-08-27 05:29:00,2.11806,2.11813,2.11792,2.11811,6130991.0
2007-08-27 05:30:00,2.11802,2.11844,2.11802,2.11844,8589540.0
2007-08-27 05:31:00,2.11845,2.11845,2.11778,2.1179,12676905.0
2007-08-27 05:32:00,2.1178,2.11816,2.1178,2.11816,3764775.0
2007-08-27 05:33:00,2.11824,2.11824,2.11799,2.11807,8353324.0
2007-08-27 05:34:00,2.11838,2.11867,2.11838,2.11862,1502631.0
2007-08-27 05:35:00,2.11853,2.11853,2.11791,2.118,9370187.0
2007-08-27 05:36:00,2.11794,2.1182,2.11794,2.11816,9369699.0
2007-08-27 05:37:00,2.11801,2.11801,2.11772,2.11779,4130290.0
2007-08-27 05:38:00,2.11788,2.11819,2.1178,2.1178,25313150.0
2007-08-27 05:39:00,2.11787,2.11818,2.11787,2.11812,2232433.0
2007-08-27 05:40:00,2.11812,2.11823,2.11809,2.11809,4508408.0
2007-08-27 05:41:00,2.11803,2.11804,2.11783,2.118,16638642.0
2007-08-27 05:42:00,2.11802,2.11853,2.11802,2.11853,6464243.0
2007-08-27 05:43:00,2.11869,2.1189,2.11865,2.11868,20221702.0
2007-08-27 05:44:00,2.11854,2.11859,2.1184,2.1184,15554834.0
2007-08-27 05:45:00,2.1184,2.1184,2.11806,2.11809,9834031.0
2007-08-27 05:46:00,2.11802,2.11806,2.11779,2.11779,7708806.0
2007-08-27 05:48:00,2.1177,2.1178,2.11764,2.11765,7946598.0
2007-08-27 05:49:00,2.11749,2.11749,2.11728,2.11735,1766159.0
2007-08-27 05:50:00,2.11728,2.11738,2.11721,2.11738,12625783.0
2007-08-27 05:51:00,2.11723,2.11758,2.11721,2.11758,1493500.0
2007-08-27 05:52:00,2.11728,2.11779,2.11728,2.11776,9130498.0
2007-08-27 05:53:00,2.11767,2.11767,2.11693,2.11714,3074403.0
2007-08-27 05:54:00,2.1173,2.1174,2.11729,2.11733,5833145.0
2007-08-27 05:55:00,2.11723,2.11731,2.11713,2.11725,33914145.0
2007-08-27 05:56:00,2.11717,2.1173,2.11717,2.11726,11443916.0
2007-08-27 05:57:00,2.11712,2.11737,2.11712,2.11737,6214059.0
2007-08-27 05:58:00,2.11729,2.11729,2.11695,2.11699,6669293.0
2007-08-27 05:59:00,2.11711,2.11727,2.11704,2.11717,4715011.0
2007-08-27 06:00:00,2.11713,2.11713,2.11702,2.11712,2112488.0
2007-08-27 06:01:00,2.11666,2.117,2.11666,2.11689,14504535.0
2007-08-27 06:02:00,2.117,2.11736,2.117,2.11736,17100889.0
2007-08-27 06:03:00,2.11744,2.11745,2.11731,2.11731,8482558.0
2007-08-27 06:04:00,2.11733,2.11737,2.11721,2.11737,6205240.0
2007-08-27 06:05:00,2.11745,2.11782,2.11745,2.1178,2168582.0
2007-08-27 06:06:00,2.11769,2.11796,2.11769,2.11795,5071265.0
2007-08-27 06:07:00,2.1179,2.11821,2.11742,2.11821,1988714.0
2007-08-27 06:08:00,2.11794,2.11843,2.11794,2.11843,29473551.0
2007-08-27 06:09:00,2.11846,2.11866,2.11838,2.11866,2303830.0
2007-08-27 06:10:00,2.11869,2.11869,2.1181,2.11848,4738803.0
2007-08-27 06:11:00,2.11842,2.11843,2.11831,2.11832,15229238.0
2007-08-27 06:12:00,2.11838,2.1185,2.11832,2.11832,13276607.0
2007-08-27 06:13:00,2.11818,2.11831,2.11807,2.11829,9220372.0
2007-08-27 06:14:00,2.11837,2.11845,2.11832,2.1184,3824586.0
2007-08-27 06:15:00,2.11845,2.11847,2.11801,2.11847,16843663.0
2007-08-27 06:16:00,2.11851,2.11851,2.11824,2.11824,3064528.0
2007-08-27 06:18:00,2.11838,2.11849,2.11838,2.11838,7516107.0
2007-08-27 06:20:00,2.11838,2.11842,2.11825,2.11827,17274839.0
2007-08-27 06:21:00,2.11817,2.11817,2.11797,2.11804,3459603.0
2007-08-27 06:22:00,2.11794,2.11794,2.11776,2.11776,4192673.0
2007-08-27 06:23:00,2.11758,2.1177,2.11747,2.11747,2888874.0
2007-08-27 06:24:00,2.11743,2.1177,2.1173,2.1177,6577608.0
2007-08-27 06:25:00,2.1176,2.11774,2.11759,2.11759,11573272.0
2007-08-27 06:26:00,2.11761,2.11786,2.11761,2.11767,15539194.0
2007-08-27 06:27:00,2.11768,2.11778,2.11752,2.11764,9251701.0
2007-08-27 06:28:00,2.11759,2.11759,2.11702,2.11752,2536139.0
2007-08-27 06:29:00,2.11777,2.11785,2.11767,2.11778,1697871.0
2007-08-27 06:30:00,2.11792,2.11802,2.11787,2.11788,8902917.0
2007-08-27 06:31:00,2.1177,2.1178,2.11732,2.1178,9214379.0
2007-08-27 06:32:00,2.11767,2.11793,2.11762,2.11793,7437359.0
2007-08-27 06:33:00,2.11801,2.1182,2.11801,2.1182,12596265.0
2007-08-27 06:34:00,2.11815,2.11815,2.11788,2.11788,4056676.0
2007-08-27 06:35:00,2.11778,2.11778,2.11753,2.11764,7536235.0
2007-08-27 06:36:00,2.11754,2.11756,2.11738,2.11738,1614077.0
2007-08-27 06:37:00,2.1174,2.11753,2.11735,2.11735,34868893.0
2007-08-27 06:38:00,2.11749,2.11756,2.11734,2.11756,25786980.0
2007-08-27 06:39:00,2.11752,2.11801,2.11752,2.11801,2988407.0
2007-08-27 06:40:00,2.11811,2.11811,2.11786,2.11786,2415263.0
2007-08-27 06:41:00,2.11795,2.11816,2.11794,2.11809,5110877.0
2007-08-27 06:42:00,2.11796,2.11796,2.11782,2.11795,20152186.0
2007-08-27 06:43:00,2.11788,2.11789,2.11772,2.11789,5559863.0
2007-08-27 06:44:00,2.11789,2.11792,2.11773,2.11773,3049260.0
2007-08-27 06:45:00,2.11769,2.11777,2.11737,2.11766,3447813.0
2007-08-27 06:46:00,2.11769,2.11777,2.1176,2.1176,24123488.0
2007-08-27 06:47:00,2.11748,2.11748,2.1171,2.1171,23129133.0
2007-08-27 06:48:00,2.11702,2.11705,2.11693,2.11693,7176459.0
2007-08-27 06:49:00,2.11698,2.117,2.11656,2.1169,3313127.0
2007-08-27 06:50:00,2.11651,2.11692,2.11651,2.11686,18153054.0
2007-08-27 06:51:00,2.11691,2.11708,2.11691,2.11708,986605.0
2007-08-27 06:52:00,2.11713,2.11735,2.11713,2.11723,4218919.0
2007-08-27 06:53:00,2.11713,2.1172,2.11709,2.11709,4328760.0
2007-08-27 06:54:00,2.11715,2.11715,2.11691,2.11701,710039.0
2007-08-27 06:55:00,2.11679,2.11689,2.11671,2.11687,826785.0
2007-08-27 06:56:00,2.11681,2.117,2.1155,2.11686,11692037.0
2007-08-27 06:57:00,2.11669,2.11669,2.11616,2.11637,4057926.0
2007-08-27 06:58:00,2.11639,2.11707,2.11639,2.11707,1891227.0
2007-08-27 06:59:00,2.11699,2.11699,2.11653,2.11655,5808707.0
2007-08-27 07:00:00,2.11655,2.11655,2.11625,2.11646,1583388.0
2007-08-27 07:01:00,2.11651,2.11688,2.11651,2.11688,7998801.0
2007-08-27 07:02:00,2.11678,2.11698,2.11678,2.11698,945452.0
2007-08-27 07:03:00,2.11699,2.11699,2.11676,2.11694,12115158.0
2007-08-27 07:04:00,2.11694,2.1171,2.11677,2.11695,18476192.0
2007-08-27 07:05:00,2.1171,2.11727,2.117,2.117,6833406.0
2007-08-27 07:06:00,2.11712,2.1173,2.1171,2.1173,20505876.0
2007-08-27 07:07:00,2.11734,2.11742,2.11723,2.11739,3382987.0
2007-08-27 07:08:00,2.11731,2.11766,2.11731,2.11766,2240398.0
2007-08-27 07:09:00,2.11765,2.11765,2.11715,2.11745,12804240.0
2007-08-27 07:10:00,2.11752,2.11765,2.11712,2.11712,7008821.0
2007-08-27 07:11:00,2.11746,2.11754,2.11737,2.11754,3563037.0
2007-08-27 07:12:00,2.11759,2.11767,2.11756,2.11761,21123647.0
2007-08-27 07:13:00,2.11753,2.11767,2.11612,2.11767,3914577.0
2007-08-27 07:14:00,2.11771,2.11807,2.11764,2.11767,6961400.0
2007-08-27 07:15:00,2.11761,2.11761,2.1175,2.11757,5039191.0
2007-08-27 07:16:00,2.11763,2.11821,2.11763,2.11821,15639927.0
2007-08-27 07:17:00,2.11821,2.11821,2.11788,2.11792,22232230.0
2007-08-27 07:18:00,2.11769,2.11784,2.11763,2.11773,2003568.0
2007-08-27 07:19:00,2.11761,2.11789,2.11761,2.11789,13050396.0
2007-08-27 07:20:00,2.11805,2.11822,2.1179,2.1179,5118496.0
2007-08-27 07:21:00,2.11793,2.11806,2.11778,2.11806,1620010.0
2007-08-27 07:22:00,2.11796,2.11796,2.1175,2.11757,3595498.0
2007-08-27 07:23:00,2.11761,2.11761,2.11688,2.11688,7574856.0
2007-08-27 07:24:00,2.11738,2.11738,2.11693,2.11693,10154878.0
2007-08-27 07:25:00,2.11692,2.11697,2.1169,2.11697,949096.0
2007-08-27 07:26:00,2.11706,2.11708,2.11673,2.11673,8892505.0
2007-08-27 07:27:00,2.11663,2.11731,2.11663,2.11731,38251229.0
2007-08-27 07:28:00,2.11739,2.11751,2.11733,2.11733,5223757.0
2007-08-27 07:29:00,2.11745,2.11769,2.11738,2.11769,3991939.0
2007-08-27 07:30:00,2.11776,2.11787,2.11768,2.11786,25241866.0
2007-08-27 07:31:00,2.11787,2.11794,2.11776,2.11794,6841276.0
2007-08-27 07:32:00,2.11796,2.11796,2.11773,2.11782,6259879.0
2007-08-27 07:33:00,2.11798,2.11799,2.11777,2.11794,7985153.0
2007-08-27 07:34:00,2.11799,2.11799,2.11782,2.11787,15808665.0
2007-08-27 07:35:00,2.1179,2.11802,2.11789,2.11795,21551923.0
2007-08-27 07:36:00,2.11789,2.11789,2.11714,2.11774,4668876.0
2007-08-27 07:37:00,2.1178,2.11782,2.1177,2.11772,20201625.0
2007-08-27 07:38:00,2.11765,2.11765,2.11733,2.11733,4581643.0
2007-08-27 07:39:00,2.11741,2.11796,2.11741,2.11796,1447403.0
2007-08-27 07:40:00,2.1178,2.11786,2.11765,2.11771,8963286.0
2007-08-27 07:41:00,2.11752,2.11752,2.11731,2.11745,13794276.0
2007-08-27 07:42:00,2.1174,2.1174,2.11726,2.11726,4624149.0
2007-08-27 07:43:00,2.11728,2.11737,2.1172,2.11737,6931442.0
2007-08-27 07:44:00,2.11733,2.11736,2.11728,2.11736,3913261.0
2007-08-27 07:45:00,2.11735,2.11745,2.11711,2.11711,6416948.0
2007-08-27 07:46:00,2.11706,2.11706,2.11661,2.11666,3328308.0
2007-08-27 07:47:00,2.11668,2.11679,2.11661,2.11665,3659520.0
2007-08-27 07:48:00,2.1166,2.1166,2.11641,2.11645,9339952.0
2007-08-27 07:49:00,2.11633,2.11639,2.11627,2.11632,20635390.0
2007-08-27 07:50:00,2.11634,2.11661,2.11629,2.11661,3178042.0
2007-08-27 07:51:00,2.11668,2.11676,2.11659,2.11676,9218240.0
2007-08-27 07:52:00,2.11673,2.11675,2.11662,2.11662,7989531.0
2007-08-27 07:53:00,2.11667,2.11692,2.11667,2.11685,10752390.0
2007-08-27 07:54:00,2.11672,2.1171,2.11545,2.1171,2780621.0
2007-08-27 07:55:00,2.11718,2.11764,2.11718,2.11764,4564463.0
2007-08-27 07:56:00,2.11777,2.11809,2.11777,2.11808,2991757.0
2007-08-27 07:57:00,2.11827,2.11865,2.11827,2.11839,31182190.0
2007-08-27 07:58:00,2.11834,2.11839,2.11823,2.11823,16867609.0
2007-08-27 07:59:00,2.11815,2.11815,2.11789,2.11812,8146306.0
2007-08-27 08:00:00,2.11817,2.11834,2.11807,2.11834,5724222.0
2007-08-27 08:01:00,2.11844,2.11862,2.1184,2.11862,7285571.0
2007-08-27 08:02:00,2.11861,2.11861,2.11783,2.11783,2526376.0
2007-08-27 08:03:00,2.1178,2.1178,2.11759,2.11759,1790295.0
2007-08-27 08:04:00,2.11761,2.11761,2.11737,2.11737,27586850.0
2007-08-27 08:05:00,2.11724,2.11736,2.11711,2.11711,5292549.0
2007-08-27 08:06:00,2.11703,2.11703,2.11678,2.11681,6090587.0
2007-08-27 08:07:00,2.11676,2.11678,2.11656,2.11656,21080596.0
2007-08-27 08:08:00,2.1165,2.1165,2.11634,2.11637,21324928.0
2007-08-27 08:09:00,2.11626,2.11626,2.11613,2.11615,786091.0
2007-08-27 08:10:00,2.116,2.116,2.11573,2.11583,14500970.0
2007-08-27 08:11:00,2.11579,2.11587,2.11563,2.11582,4267213.0
2007-08-27 08:12:00,2.11581,2.11581,2.1154,2.1154,6827854.0
2007-08-27 08:13:00,2.11572,2.11572,2.11532,2.11546,2605919.0
2007-08-27 08:14:00,2.1155,2.1156,2.11544,2.11546,11326244.0
2007-08-27 08:15:00,2.11539,2.11539,2.115,2.115,2870635.0
2007-08-27 08:16:00,2.1151,2.11528,2.1151,2.1152,5261131.0
2007-08-27 08:17:00,2.11542,2.11595,2.11542,2.11595,2996124.0
2007-08-27 08:18:00,2.11605,2.11605,2.11563,2.11563,8263758.0
2007-08-27 08:19:00,2.11555,2.11558,2.11546,2.11558,2696965.0
2007-08-27 08:20:00,2.11563,2.11563,2.11516,2.11519,7711094.0
2007-08-27 08:21:00,2.11517,2.11517,2.11498,2.11498,4731426.0
2007-08-27 08:22:00,2.11509,2.11522,2.11509,2.11511,18071316.0
2007-08-27 08:23:00,2.11514,2.11535,2.11507,2.11507,4331162.0
2007-08-27 08:24:00,2.1147,2.1147,2.11455,2.11467,3132204.0
2007-08-27 08:25:00,2.11488,2.11507,2.11488,2.11507,1948395.0
2007-08-27 08:26:00,2.11496,2.11524,2.11496,2.11524,1476468.0
2007-08-27 08:27:00,2.11536,2.11546,2.11536,2.11543,6378741.0
2007-08-27 08:28:00,2.11557,2.1161,2.11557,2.1161,5902765.0
2007-08-27 08:29:00,2.11625,2.11664,2.11625,2.11664,5773846.0
2007-08-27 08:30:00,2.11664,2.11664,2.11619,2.11619,18511887.0
2007-08-27 08:31:00,2.11611,2.11614,2.1159,2.1159,3430977.0
2007-08-27 08:32:00,2.1158,2.11587,2.11556,2.11562,6013112.0
2007-08-27 08:33:00,2.11547,2.11556,2.11517,2.11517,1390539.0
2007-08-27 08:34:00,2.1149,2.1149,2.11463,2.11483,3711031.0
2007-08-27 08:35:00,2.11485,2.11516,2.11477,2.11516,3652202.0
2007-08-27 08:36:00,2.11516,2.11533,2.11485,2.11533,5845340.0
2007-08-27 08:37:00,2.11546,2.11564,2.11546,2.1156,2265949.0
2007-08-27 08:38:00,2.11555,2.11555,2.11525,2.11525,4083622.0
2007-08-27 08:39:00,2.11538,2.11557,2.11538,2.11553,3172521.0
2007-08-27 08:40:00,2.11513,2.11559,2.11513,2.11555,24863351.0
2007-08-27 08:41:00,2.11571,2.11574,2.11549,2.11574,3910991.0
2007-08-27 08:42:00,2.11583,2.1159,2.1158,2.11582,15374264.0
2007-08-27 08:43:00,2.11582,2.11616,2.11582,2.11616,4288305.0
2007-08-27 08:44:00,2.11629,2.11633,2.11612,2.11624,3858330.0
2007-08-27 08:45:00,2.11614,2.11614,2.11575,2.11584,5581624.0
2007-08-27 08:46:00,2.11581,2.11589,2.11557,2.11589,4568691.0
2007-08-27 08:47:00,2.11584,2.11593,2.11574,2.11593,7156575.0
2007-08-27 08:48:00,2.11594,2.11596,2.11554,2.11577,6168468.0
2007-08-27 08:49:00,2.11573,2.11578,2.11568,2.11578,2588190.0
2007-08-27 08:50:00,2.11578,2.11578,2.11562,2.11568,6942623.0
2007-08-27 08:51:00,2.11582,2.116,2.11566,2.11566,15378744.0
2007-08-27 08:52:00,2.11619,2.11619,2.11586,2.11586,2918290.0
2007-08-27 08:53:00,2.11573,2.1158,2.11558,2.11558,772023.0
2007-08-27 08:54:00,2.11563,2.11593,2.11563,2.11586,7571521.0
2007-08-27 08:55:00,2.1156,2.11575,2.11535,2.11575,3026736.0
2007-08-27 08:56:00,2.11594,2.11601,2.11585,2.11592,6152490.0
2007-08-27 08:57:00,2.11574,2.11603,2.11562,2.11603,7795151.0
2007-08-27 08:58:00,2.1161,2.11613,2.11601,2.11601,2525102.0
2007-08-27 08:59:00,2.11598,2.11598,2.11581,2.11593,4217018.0
2007-08-27 09:00:00,2.11576,2.11581,2.1154,2.1154,4175862.0
2007-08-27 09:01:00,2.11577,2.11591,2.11577,2.1158,2619857.0
2007-08-27 09:02:00,2.11577,2.11577,2.11548,2.11555,2221891.0
2007-08-27 09:03:00,2.11551,2.11564,2.11545,2.11546,3916112.0
2007-08-27 09:04:00,2.11547,2.11547,2.11508,2.11508,13776788.0
2007-08-27 09:05:00,2.115,2.11529,2.11496,2.11529,5259886.0
2007-08-27 09:06:00,2.11526,2.11526,2.11507,2.11516,6684049.0
2007-08-27 09:07:00,2.11529,2.11536,2.11516,2.11523,2357659.0
2007-08-27 09:08:00,2.1153,2.1156,2.1153,2.11559,3128082.0
2007-08-27 09:09:00,2.11588,2.11596,2.11574,2.11582,10163763.0
2007-08-27 09:10:00,2.11569,2.11569,2.11526,2.11526,2597248.0
2007-08-27 09:11:00,2.11577,2.11603,2.11577,2.11599,11889929.0
2007-08-27 09:12:00,2.11616,2.11629,2.11616,2.11629,2250857.0
2007-08-27 09:13:00,2.11631,2.11649,2.11629,2.11633,5309387.0
2007-08-27 09:14:00,2.11616,2.11616,2.11584,2.11584,3299238.0
2007-08-27 09:15:00,2.11582,2.11582,2.11567,2.11578,1110049.0
2007-08-27 09:16:00,2.11578,2.1161,2.11578,2.1161,1907734.0
2007-08-27 09:17:00,2.11598,2.11606,2.11567,2.11599,5065317.0
2007-08-27 09:18:00,2.11593,2.11599,2.11573,2.11573,5325141.0
2007-08-27 09:19:00,2.11556,2.11556,2.11524,2.11547,5736708.0
2007-08-27 09:20:00,2.11561,2.11581,2.1156,2.11581,11085135.0
2007-08-27 09:21:00,2.11571,2.11583,2.11566,2.11567,3658722.0
2007-08-27 09:22:00,2.11549,2.11569,2.11526,2.11569,6680439.0
2007-08-27 09:23:00,2.11555,2.11594,2.11555,2.11594,35947403.0
2007-08-27 09:24:00,2.11584,2.11584,2.11554,2.11568,6098921.0
2007-08-27 09:25:00,2.1159,2.116,2.11586,2.11588,14063968.0
2007-08-27 09:26:00,2.11605,2.1162,2.11605,2.11619,6599028.0
2007-08-27 09:27:00,2.11644,2.11653,2.11606,2.11606,7898193.0
2007-08-27 09:28:00,2.11596,2.1161,2.11577,2.1161,14980804.0
2007-08-27 09:29:00,2.11623,2.11632,2.11613,2.11613,6357662.0
2007-08-27 09:30:00,2.11622,2.11659,2.11622,2.11659,5798751.0
2007-08-27 09:31:00,2.11659,2.11659,2.1164,2.11652,15969938.0
2007-08-27 09:32:00,2.11647,2.11647,2.11619,2.11619,5407883.0
2007-08-27 09:33:00,2.1162,2.11633,2.11609,2.1163,245339.0
2007-08-27 09:34:00,2.11641,2.11703,2.11641,2.11702,9860842.0
2007-08-27 09:35:00,2.11711,2.11722,2.11711,2.11722,5095200.0
2007-08-27 09:36:00,2.11715,2.11732,2.1171,2.11718,3251427.0
2007-08-27 09:37:00,2.11699,2.11716,2.11696,2.11696,4676293.0
2007-08-27 09:38:00,2.11699,2.11706,2.11692,2.11695,12516738.0
2007-08-27 09:39:00,2.11698,2.11698,2.11677,2.11691,8880369.0
2007-08-27 09:40:00,2.11688,2.11688,2.11597,2.11597,10897652.0
2007-08-27 09:41:00,2.11627,2.11627,2.11612,2.11627,6671146.0
2007-08-27 09:42:00,2.1163,2.11636,2.11623,2.11636,2554029.0
2007-08-27 09:43:00,2.11643,2.11651,2.11635,2.11645,2620026.0
2007-08-27 09:44:00,2.11609,2.11656,2.11609,2.11656,2426339.0
2007-08-27 09:45:00,2.11659,2.11664,2.11658,2.11664,6164513.0
2007-08-27 09:46:00,2.11657,2.11657,2.11638,2.11639,4699456.0
2007-08-27 09:47:00,2.11633,2.11633,2.11478,2.1162,23614145.0
2007-08-27 09:48:00,2.11611,2.11632,2.11593,2.11613,17954218.0
2007-08-27 09:49:00,2.11607,2.11635,2.11607,2.11632,6315823.0
2007-08-27 09:50:00,2.11631,2.11643,2.11624,2.11643,14750587.0
2007-08-27 09:51:00,2.11641,2.11641,2.11629,2.11631,27808395.0
2007-08-27 09:52:00,2.11639,2.11647,2.11633,2.11641,7845220.0
2007-08-27 09:53:00,2.11626,2.11626,2.11596,2.11596,4913545.0
2007-08-27 09:54:00,2.11586,2.11586,2.11535,2.11535,5369631.0
2007-08-27 09:55:00,2.1153,2.1153,2.11449,2.11449,15221758.0
2007-08-27 09:56:00,2.11441,2.1149,2.11441,2.1149,4375665.0
2007-08-27 09:57:00,2.11476,2.11508,2.11476,2.11502,7464556.0
2007-08-27 09:58:00,2.11508,2.11552,2.11508,2.11552,6425357.0
2007-08-27 09:59:00,2.11553,2.11572,2.11542,2.11543,8201797.0
2007-08-27 10:00:00,2.11539,2.11539,2.1153,2.11532,3948644.0
2007-08-27 10:01:00,2.1153,2.11537,2.11529,2.11529,4508849.0
2007-08-27 10:02:00,2.1156,2.11571,2.11531,2.11531,6101178.0
2007-08-27 10:03:00,2.11533,2.11579,2.11533,2.11574,1448360.0
2007-08-27 10:04:00,2.11584,2.11611,2.11577,2.11611,5477138.0
2007-08-27 10:05:00,2.1159,2.1161,2.11562,2.11575,4719525.0
2007-08-27 10:06:00,2.11577,2.11634,2.11577,2.11633,836741.0
2007-08-27 10:07:00,2.11629,2.11629,2.11575,2.11575,7688055.0
2007-08-27 10:08:00,2.11566,2.11574,2.11548,2.11566,6274867.0
2007-08-27 10:09:00,2.11566,2.11574,2.11562,2.1157,761266.0
2007-08-27 10:10:00,2.11546,2.11571,2.11538,2.11548,27035790.0
2007-08-27 10:11:00,2.11555,2.11617,2.11468,2.11617,7909355.0
2007-08-27 10:12:00,2.11617,2.11642,2.11617,2.11642,10174484.0
2007-08-27 10:13:00,2.11625,2.11636,2.11621,2.11621,1488621.0
2007-08-27 10:14:00,2.11628,2.11634,2.11628,2.1163,4345377.0
2007-08-27 10:15:00,2.11626,2.11629,2.11606,2.11629,7716492.0
2007-08-27 10:16:00,2.11632,2.11644,2.11623,2.11635,11823492.0
2007-08-27 10:17:00,2.11631,2.11631,2.11622,2.11622,4233593.0
2007-08-27 10:18:00,2.11619,2.11632,2.11607,2.11619,15973979.0
2007-08-27 10:19:00,2.11621,2.1165,2.11621,2.1165,7464887.0
2007-08-27 10:20:00,2.11648,2.11662,2.11638,2.11638,7603659.0
2007-08-27 10:21:00,2.1164,2.1164,2.1162,2.11631,5949483.0
2007-08-27 10:22:00,2.11628,2.11636,2.11622,2.11636,14313448.0
2007-08-27 10:23:00,2.1163,2.1163,2.11601,2.11601,4048298.0
2007-08-27 10:24:00,2.1163,2.11642,2.11623,2.11638,46050325.0
2007-08-27 10:25:00,2.11634,2.11638,2.11616,2.11632,3107875.0
2007-08-27 10:26:00,2.11645,2.11645,2.1162,2.1163,6176482.0
2007-08-27 10:27:00,2.11629,2.11639,2.11618,2.11639,8505106.0
2007-08-27 10:28:00,2.11635,2.11635,2.11615,2.11615,3571258.0
2007-08-27 10:29:00,2.11593,2.11593,2.11559,2.11559,9324460.0
2007-08-27 10:30:00,2.11553,2.11561,2.11537,2.11537,8433454.0
2007-08-27 10:31:00,2.11532,2.11536,2.11488,2.11488,4063990.0
2007-08-27 10:32:00,2.11485,2.11498,2.11454,2.11491,7271004.0
2007-08-27 10:33:00,2.11482,2.11482,2.1145,2.11453,6459330.0
2007-08-27 10:34:00,2.11448,2.11535,2.11448,2.11535,45770195.0
2007-08-27 10:35:00,2.11541,2.11568,2.11541,2.11568,2379827.0
2007-08-27 10:36:00,2.11568,2.11568,2.11541,2.11548,6087443.0
2007-08-27 10:37:00,2.11554,2.11573,2.11554,2.11573,4968609.0
2007-08-27 10:38:00,2.1157,2.11572,2.11558,2.11558,2183354.0
2007-08-27 10:39:00,2.11553,2.11562,2.1154,2.1154,8253364.0
2007-08-27 10:40:00,2.11524,2.11524,2.11505,2.11512,3168809.0
2007-08-27 10:41:00,2.11512,2.11512,2.11484,2.11494,8294019.0
2007-08-27 10:42:00,2.11506,2.11516,2.11502,2.11514,6156463.0
2007-08-27 10:43:00,2.11517,2.11529,2.11494,2.11494,725670.0
2007-08-27 10:44:00,2.11494,2.11497,2.1149,2.11493,30654905.0
2007-08-27 10:45:00,2.11495,2.11499,2.11489,2.11497,7759218.0
2007-08-27 10:46:00,2.11437,2.11499,2.11437,2.1148,2020348.0
2007-08-27 10:47:00,2.11478,2.11483,2.1146,2.11479,1844947.0
2007-08-27 10:48:00,2.11478,2.11478,2.11464,2.11467,4338103.0
2007-08-27 10:49:00,2.11464,2.11464,2.1145,2.1145,4834294.0
2007-08-27 10:50:00,2.11442,2.11442,2.11425,2.11429,1333519.0
2007-08-27 10:51:00,2.11431,2.11437,2.11428,2.11429,9695993.0
2007-08-27 10:52:00,2.11424,2.11424,2.11358,2.11364,14022974.0
2007-08-27 10:53:00,2.11387,2.11411,2.11377,2.11377,4411994.0
2007-08-27 10:54:00,2.1142,2.1142,2.11407,2.11411,11596020.0
2007-08-27 10:55:00,2.11409,2.11409,2.11388,2.11388,6634055.0
2007-08-27 10:56:00,2.11391,2.11394,2.11378,2.11378,7628503.0
2007-08-27 10:57:00,2.11378,2.11395,2.11378,2.11395,10622384.0
2007-08-27 10:58:00,2.11394,2.11396,2.11384,2.11395,822649.0
2007-08-27 10:59:00,2.11386,2.11386,2.11373,2.11378,10598052.0
2007-08-27 11:00:00,2.11371,2.11371,2.11362,2.1137,12994313.0
2007-08-27 11:01:00,2.11371,2.11401,2.11371,2.11401,5012738.0
2007-08-27 11:02:00,2.11404,2.1141,2.11383,2.11383,4360520.0
2007-08-27 11:03:00,2.11395,2.11403,2.11387,2.11403,5645546.0
2007-08-27 11:04:00,2.11396,2.11401,2.11391,2.11401,10981968.0
2007-08-27 11:05:00,2.11383,2.11383,2.11355,2.11366,7729957.0
2007-08-27 11:06:00,2.11366,2.11416,2.11366,2.11416,7546342.0
2007-08-27 11:07:00,2.11413,2.11413,2.11394,2.11394,4006294.0
2007-08-27 11:08:00,2.1139,2.11393,2.11375,2.11382,2630530.0
2007-08-27 11:09:00,2.11376,2.11386,2.11352,2.11386,20141355.0
2007-08-27 11:10:00,2.11392,2.11416,2.11391,2.11405,3552694.0
2007-08-27 11:11:00,2.1141,2.11425,2.11405,2.11424,629799.0
2007-08-27 11:12:00,2.1141,2.1141,2.1138,2.1141,10151728.0
2007-08-27 11:13:00,2.11421,2.11423,2.11406,2.11408,8827243.0
2007-08-27 11:14:00,2.11401,2.11401,2.11373,2.11386,27839057.0
2007-08-27 11:15:00,2.11396,2.11444,2.11396,2.11425,2732612.0
2007-08-27 11:16:00,2.11413,2.11413,2.1139,2.11398,8394849.0
2007-08-27 11:17:00,2.11419,2.11449,2.11419,2.11443,18828289.0
2007-08-27 11:18:00,2.11456,2.11461,2.11456,2.11461,25754064.0
2007-08-27 11:19:00,2.11455,2.11461,2.11421,2.11449,9208199.0
2007-08-27 11:20:00,2.11468,2.11468,2.11408,2.11408,2311851.0
2007-08-27 11:21:00,2.11421,2.11454,2.11421,2.11447,3370304.0
2007-08-27 11:22:00,2.11441,2.11454,2.11436,2.1145,17704054.0
2007-08-27 11:23:00,2.1145,2.11471,2.1145,2.11471,1233801.0
2007-08-27 11:24:00,2.11468,2.11471,2.1145,2.11469,7803791.0
2007-08-27 11:25:00,2.1147,2.1148,2.11465,2.11475,6560907.0
2007-08-27 11:26:00,2.11476,2.11495,2.11449,2.11449,12136265.0
2007-08-27 11:27:00,2.11488,2.11496,2.11483,2.11485,4260084.0
2007-08-27 11:28:00,2.11474,2.11486,2.11474,2.11479,23136193.0
2007-08-27 11:29:00,2.11471,2.11474,2.11462,2.11468,1711509.0
2007-08-27 11:30:00,2.11464,2.11464,2.11432,2.11443,5974489.0
2007-08-27 11:31:00,2.11452,2.11479,2.11452,2.11475,19669231.0
2007-08-27 11:32:00,2.11469,2.11469,2.11449,2.11449,3033157.0
2007-08-27 11:33:00,2.11437,2.11448,2.11414,2.11448,4449344.0
2007-08-27 11:34:00,2.11458,2.1148,2.11457,2.1148,9800632.0
2007-08-27 11:35:00,2.11479,2.11479,2.11443,2.11443,6181163.0
2007-08-27 11:36:00,2.11439,2.11453,2.11429,2.11429,2306881.0
2007-08-27 11:37:00,2.11411,2.11417,2.11394,2.11394,1512672.0
2007-08-27 11:38:00,2.11392,2.11396,2.1138,2.11396,11790547.0
2007-08-27 11:39:00,2.11392,2.11392,2.11329,2.11366,3214003.0
2007-08-27 11:40:00,2.11359,2.11359,2.11327,2.1133,28446470.0
2007-08-27 11:41:00,2.11329,2.11329,2.11308,2.11308,1972773.0
2007-08-27 11:42:00,2.11291,2.11305,2.11279,2.11279,14802251.0
2007-08-27 11:43:00,2.11276,2.11278,2.1125,2.11251,32451086.0
2007-08-27 11:44:00,2.1124,2.1124,2.1121,2.1121,5150696.0
2007-08-27 11:45:00,2.1122,2.11244,2.11211,2.11244,2941299.0
2007-08-27 11:46:00,2.11214,2.11257,2.11214,2.11237,7439996.0
2007-08-27 11:47:00,2.11241,2.11249,2.11241,2.11249,4627858.0
2007-08-27 11:48:00,2.11243,2.11252,2.11237,2.11242,12305192.0
2007-08-27 11:49:00,2.11217,2.11224,2.11206,2.11221,390469.0
2007-08-27 11:50:00,2.11238,2.11273,2.11238,2.11273,8964190.0
2007-08-27 11:51:00,2.11274,2.11298,2.11274,2.11298,1939183.0
2007-08-27 11:52:00,2.113,2.11307,2.113,2.11307,1161697.0
2007-08-27 11:53:00,2.11309,2.1132,2.11309,2.11312,2401315.0
2007-08-27 11:54:00,2.11322,2.11343,2.11322,2.11333,8954915.0
2007-08-27 11:55:00,2.11315,2.11324,2.1131,2.11316,3330425.0
2007-08-27 11:56:00,2.113,2.11317,2.113,2.11309,18006265.0
2007-08-27 11:57:00,2.11303,2.11311,2.11283,2.11283,10969775.0
2007-08-27 11:58:00,2.11287,2.11287,2.11262,2.11262,24929744.0
2007-08-27 11:59:00,2.11259,2.11285,2.11233,2.1128,8562564.0
2007-08-27 12:00:00,2.11277,2.11277,2.11257,2.1126,6010832.0
2007-08-27 12:01:00,2.11266,2.11268,2.11255,2.11258,5501746.0
2007-08-27 12:02:00,2.11247,2.11247,2.11219,2.11245,3152159.0
2007-08-27 12:03:00,2.11257,2.11272,2.11257,2.11262,1504128.0
2007-08-27 12:04:00,2.11226,2.1123,2.11208,2.11208,10019542.0
2007-08-27 12:05:00,2.11221,2.11238,2.11221,2.11238,4954699.0
2007-08-27 12:06:00,2.11244,2.11267,2.11227,2.11267,5363588.0
2007-08-27 12:07:00,2.11269,2.11308,2.11269,2.11308,1373185.0
2007-08-27 12:08:00,2.11307,2.11326,2.11302,2.11326,5139204.0
2007-08-27 12:09:00,2.1132,2.11333,2.11293,2.11327,1850358.0
2007-08-27 12:10:00,2.11325,2.11332,2.11316,2.11328,2753617.0
2007-08-27 12:11:00,2.11342,2.1136,2.11342,2.1136,2622694.0
2007-08-27 12:12:00,2.11373,2.11406,2.11373,2.11406,5174190.0
2007-08-27 12:13:00,2.11419,2.11441,2.11401,2.11428,10553727.0
2007-08-27 12:14:00,2.11406,2.1141,2.11383,2.11383,26910160.0
2007-08-27 12:15:00,2.11385,2.11405,2.11382,2.11384,5420090.0
2007-08-27 12:16:00,2.11369,2.11369,2.11345,2.1135,3561626.0
2007-08-27 12:17:00,2.11373,2.11399,2.11373,2.11384,7373404.0
2007-08-27 12:18:00,2.11388,2.11388,2.11367,2.11367,2665890.0
2007-08-27 12:19:00,2.11344,2.11354,2.11327,2.11354,41729477.0
2007-08-27 12:20:00,2.11368,2.11368,2.11356,2.11356,6024624.0
2007-08-27 12:21:00,2.11371,2.11404,2.11371,2.11404,803815.0
2007-08-27 12:22:00,2.11406,2.11406,2.11381,2.11392,27798685.0
2007-08-27 12:23:00,2.11396,2.11396,2.11381,2.1139,11833936.0
2007-08-27 12:24:00,2.1139,2.11391,2.11375,2.11375,15240718.0
2007-08-27 12:25:00,2.11365,2.11365,2.11343,2.11351,10196199.0
2007-08-27 12:26:00,2.11342,2.11342,2.11309,2.11309,12989303.0
2007-08-27 12:27:00,2.11302,2.11302,2.11281,2.11283,5128214.0
2007-08-27 12:28:00,2.11273,2.11284,2.11265,2.11284,18544602.0
2007-08-27 12:29:00,2.11279,2.11294,2.11279,2.1128,2384280.0
2007-08-27 12:30:00,2.11267,2.11267,2.11225,2.11225,1788503.0
2007-08-27 12:31:00,2.11261,2.11261,2.11237,2.11237,9338777.0
2007-08-27 12:32:00,2.11225,2.11229,2.11083,2.11217,1827154.0
2007-08-27 12:33:00,2.11232,2.11238,2.11221,2.11222,3978019.0
2007-08-27 12:34:00,2.11207,2.11218,2.11203,2.11218,4193331.0
2007-08-27 12:35:00,2.11218,2.11218,2.11196,2.11196,1284152.0
2007-08-27 12:36:00,2.11183,2.11183,2.11129,2.11149,5242552.0
2007-08-27 12:37:00,2.11151,2.11185,2.11151,2.11185,1322226.0
2007-08-27 12:38:00,2.11178,2.11226,2.11178,2.11212,8258014.0
2007-08-27 12:39:00,2.11203,2.11203,2.11163,2.1119,13789458.0
2007-08-27 12:40:00,2.11208,2.11223,2.11208,2.11218,3104970.0
2007-08-27 12:41:00,2.11215,2.11241,2.11209,2.11241,1925207.0
2007-08-27 12:42:00,2.1124,2.1125,2.11237,2.11238,5138998.0
2007-08-27 12:43:00,2.11235,2.11235,2.11223,2.11227,1926228.0
2007-08-27 12:44:00,2.11216,2.11284,2.11216,2.1128,2373381.0
2007-08-27 12:45:00,2.11265,2.11265,2.11237,2.11237,3181281.0
2007-08-27 12:46:00,2.11246,2.11272,2.11246,2.11267,3807858.0
2007-08-27 12:47:00,2.1127,2.11296,2.1127,2.11296,29113652.0
2007-08-27 12:48:00,2.11296,2.11317,2.1129,2.11314,10787044.0
2007-08-27 12:49:00,2.11311,2.11321,2.11273,2.11321,4747724.0
2007-08-27 12:50:00,2.11328,2.11344,2.11326,2.11332,4333283.0
2007-08-27 12:51:00,2.11311,2.11341,2.11311,2.11341,6763460.0
2007-08-27 12:52:00,2.11341,2.11367,2.11338,2.11367,4178438.0
2007-08-27 12:53:00,2.11365,2.11367,2.1135,2.11357,4498398.0
2007-08-27 12:54:00,2.11345,2.11348,2.11322,2.11343,604247.0
2007-08-27 12:55:00,2.11351,2.11359,2.11324,2.11324,14864111.0
2007-08-27 12:56:00,2.11315,2.11315,2.11287,2.11306,7843923.0
2007-08-27 12:57:00,2.11315,2.11319,2.11288,2.11312,2064701.0
2007-08-27 12:58:00,2.1132,2.11335,2.1132,2.1133,6995700.0
2007-08-27 12:59:00,2.11348,2.11377,2.11348,2.11377,5077386.0
2007-08-27 13:00:00,2.11387,2.11415,2.11387,2.11396,2752548.0
2007-08-27 13:01:00,2.11388,2.11388,2.11367,2.11367,4910467.0
2007-08-27 13:02:00,2.11369,2.11369,2.11349,2.11354,4265139.0
2007-08-27 13:03:00,2.11348,2.11348,2.11321,2.11334,5328203.0
2007-08-27 13:04:00,2.11342,2.11395,2.11342,2.11395,2018056.0
2007-08-27 13:05:00,2.11383,2.11384,2.11361,2.11361,10165537.0
2007-08-27 13:06:00,2.1136,2.11363,2.11348,2.11348,14592236.0
2007-08-27 13:07:00,2.11335,2.11335,2.11274,2.11274,1701429.0
2007-08-27 13:08:00,2.11257,2.11262,2.1124,2.1124,34681222.0
2007-08-27 13:09:00,2.11235,2.11235,2.11203,2.11218,2359935.0
2007-08-27 13:10:00,2.11218,2.11225,2.11213,2.11213,7934721.0
2007-08-27 13:11:00,2.11203,2.11203,2.11187,2.11187,16268505.0
2007-08-27 13:12:00,2.11191,2.11205,2.1118,2.11186,9044919.0
2007-08-27 13:13:00,2.11188,2.11251,2.11188,2.11251,5792591.0
2007-08-27 13:14:00,2.11249,2.11269,2.11247,2.11255,7572893.0
2007-08-27 13:15:00,2.11248,2.11281,2.11248,2.11281,5371772.0
2007-08-27 13:16:00,2.1128,2.11304,2.1128,2.11301,9803356.0
2007-08-27 13:17:00,2.11299,2.11299,2.11259,2.11259,9017227.0
2007-08-27 13:18:00,2.11254,2.11263,2.11241,2.11263,9014693.0
2007-08-27 13:19:00,2.11265,2.11271,2.11244,2.11244,8177119.0
2007-08-27 13:20:00,2.11233,2.11233,2.11222,2.11233,10310367.0
2007-08-27 13:21:00,2.11236,2.11251,2.11229,2.11251,1412069.0
2007-08-27 13:22:00,2.1125,2.1125,2.11226,2.11229,3020739.0
2007-08-27 13:23:00,2.11232,2.11252,2.11232,2.11236,5104096.0
2007-08-27 13:24:00,2.11217,2.11217,2.11173,2.11175,5359434.0
2007-08-27 13:25:00,2.11176,2.11212,2.11176,2.11193,1815435.0
2007-08-27 13:26:00,2.11191,2.11192,2.11183,2.11183,2633400.0
2007-08-27 13:27:00,2.11168,2.11168,2.11127,2.11127,13114415.0
2007-08-27 13:28:00,2.11117,2.11117,2.11084,2.11087,5121581.0
2007-08-27 13:29:00,2.11086,2.11088,2.11067,2.11088,7513806.0
2007-08-27 13:30:00,2.11085,2.11096,2.11078,2.11096,2598472.0
2007-08-27 13:31:00,2.1111,2.11133,2.11105,2.11133,7472455.0
2007-08-27 13:32:00,2.11131,2.1114,2.11124,2.11135,9010217.0
2007-08-27 13:33:00,2.1114,2.11171,2.1114,2.11171,4796111.0
2007-08-27 13:34:00,2.11178,2.11191,2.11175,2.11178,1899272.0
2007-08-27 13:35:00,2.11158,2.11158,2.11107,2.11107,2662889.0
2007-08-27 13:36:00,2.11103,2.11103,2.11088,2.11099,10435156.0
2007-08-27 13:37:00,2.11097,2.11097,2.11049,2.11049,4358547.0
2007-08-27 13:38:00,2.11041,2.11041,2.11016,2.11036,2978036.0
2007-08-27 13:39:00,2.11048,2.11085,2.11048,2.11085,6451294.0
2007-08-27 13:40:00,2.11091,2.11116,2.11091,2.11116,5986967.0
2007-08-27 13:41:00,2.11126,2.11138,2.11122,2.11129,3764723.0
2007-08-27 13:42:00,2.11137,2.11137,2.11121,2.11137,8508595.0
2007-08-27 13:43:00,2.11147,2.11168,2.11147,2.11163,5814004.0
2007-08-27 13:44:00,2.11167,2.11181,2.11155,2.11155,27315502.0
2007-08-27 13:45:00,2.11143,2.11147,2.11131,2.11147,8421203.0
2007-08-27 13:46:00,2.11154,2.11204,2.11154,2.11204,30915457.0
2007-08-27 13:47:00,2.11192,2.11263,2.11192,2.11263,1768367.0
2007-08-27 13:48:00,2.11273,2.11273,2.11219,2.1122,12978758.0
2007-08-27 13:49:00,2.11224,2.11228,2.11217,2.11226,6070168.0
2007-08-27 13:50:00,2.11232,2.1125,2.11223,2.11223,3389961.0
2007-08-27 13:51:00,2.11222,2.11222,2.11185,2.1119,6058424.0
2007-08-27 13:52:00,2.11187,2.11196,2.11167,2.11167,4038581.0
2007-08-27 13:53:00,2.11158,2.11158,2.11135,2.11141,1724737.0
2007-08-27 13:54:00,2.11137,2.11137,2.1111,2.1111,5906008.0
2007-08-27 13:55:00,2.1111,2.1111,2.11081,2.11081,7869770.0
2007-08-27 13:56:00,2.11077,2.11106,2.11077,2.11106,16666398.0
2007-08-27 13:57:00,2.11111,2.11127,2.11111,2.11127,6985922.0
2007-08-27 13:58:00,2.11131,2.11157,2.10994,2.11145,5294655.0
2007-08-27 13:59:00,2.11162,2.11179,2.11156,2.11179,3479690.0
2007-08-27 14:00:00,2.11187,2.11211,2.11187,2.11208,3200188.0
2007-08-27 14:01:00,2.11202,2.11206,2.11193,2.11193,5245483.0
2007-08-27 14:02:00,2.11198,2.11198,2.11179,2.11181,3070644.0
2007-08-27 14:03:00,2.11171,2.11216,2.11171,2.11216,3734385.0
2007-08-27 14:04:00,2.11206,2.11206,2.11184,2.11198,15510062.0
2007-08-27 14:05:00,2.1121,2.11241,2.11202,2.11241,3102411.0
2007-08-27 14:06:00,2.11239,2.11262,2.11239,2.11262,3473984.0
2007-08-27 14:07:00,2.11271,2.11288,2.11254,2.11254,17802881.0
2007-08-27 14:08:00,2.11292,2.11321,2.11292,2.11321,11560902.0
2007-08-27 14:09:00,2.11321,2.11321,2.1131,2.11311,15176303.0
2007-08-27 14:10:00,2.11313,2.11322,2.11308,2.11311,8087095.0
2007-08-27 14:11:00,2.11312,2.11331,2.11312,2.11317,1580212.0
2007-08-27 14:12:00,2.11316,2.11332,2.11303,2.11332,2702995.0
2007-08-27 14:13:00,2.11328,2.11369,2.11323,2.11366,10243462.0
2007-08-27 14:14:00,2.11354,2.11354,2.11338,2.11341,6921624.0
2007-08-27 14:15:00,2.11357,2.11386,2.11357,2.11386,5257462.0
2007-08-27 14:16:00,2.11383,2.11401,2.11381,2.11401,1176187.0
2007-08-27 14:17:00,2.11403,2.11428,2.11403,2.11428,2750714.0
2007-08-27 14:18:00,2.11428,2.11455,2.11428,2.11455,3445429.0
2007-08-27 14:19:00,2.11458,2.11462,2.11452,2.11455,2334812.0
2007-08-27 14:20:00,2.11446,2.1146,2.11428,2.11429,1908643.0
2007-08-27 14:21:00,2.11425,2.11457,2.11414,2.11457,5157098.0
2007-08-27 14:22:00,2.11413,2.11458,2.11413,2.11419,16401020.0
2007-08-27 14:23:00,2.11426,2.11443,2.11421,2.11423,1865304.0
2007-08-27 14:24:00,2.11418,2.11418,2.11385,2.11411,5629219.0
2007-08-27 14:25:00,2.11407,2.11407,2.11357,2.11357,1511150.0
2007-08-27 14:26:00,2.11392,2.11409,2.11385,2.11409,9797036.0
2007-08-27 14:27:00,2.11391,2.11391,2.1135,2.11371,2974295.0
2007-08-27 14:28:00,2.11372,2.11373,2.11353,2.11353,36363948.0
2007-08-27 14:29:00,2.11337,2.11364,2.11336,2.11359,8055223.0
2007-08-27 14:30:00,2.11347,2.11368,2.11343,2.11368,12524133.0
2007-08-27 14:31:00,2.11378,2.11408,2.11378,2.11408,19337931.0
2007-08-27 14:32:00,2.11422,2.11457,2.11422,2.11452,14967709.0
2007-08-27 14:33:00,2.11444,2.11444,2.1141,2.11433,12552875.0
2007-08-27 14:34:00,2.11433,2.1144,2.11431,2.11437,18108591.0
2007-08-27 14:35:00,2.11444,2.11459,2.11441,2.11454,599843.0
2007-08-27 14:36:00,2.11445,2.11445,2.11392,2.11433,5642885.0
2007-08-27 14:37:00,2.11436,2.11448,2.11434,2.11434,5590731.0
2007-08-27 14:38:00,2.1143,2.11441,2.1143,2.1144,3320288.0
2007-08-27 14:39:00,2.11434,2.11436,2.1143,2.11436,11413019.0
2007-08-27 14:40:00,2.11425,2.11431,2.11401,2.11408,6130298.0
2007-08-27 14:41:00,2.11395,2.11395,2.11322,2.11354,9763655.0
2007-08-27 14:42:00,2.11363,2.11378,2.11345,2.11345,12698661.0
2007-08-27 14:43:00,2.11356,2.11391,2.1135,2.11391,11367686.0
2007-08-27 14:44:00,2.11395,2.11396,2.11374,2.11374,8001400.0
2007-08-27 14:45:00,2.11356,2.11356,2.1133,2.11338,1405113.0
2007-08-27 14:46:00,2.11334,2.11379,2.11334,2.11379,12970203.0
2007-08-27 14:47:00,2.1139,2.11442,2.1139,2.11442,10244344.0
2007-08-27 14:48:00,2.11443,2.11458,2.1144,2.1144,2959637.0
2007-08-27 14:49:00,2.11446,2.11454,2.11443,2.11454,14563496.0
2007-08-27 14:50:00,2.1147,2.11484,2.1147,2.11476,13576736.0
2007-08-27 14:51:00,2.11504,2.11514,2.11498,2.11503,2582476.0
2007-08-27 14:52:00,2.11501,2.11501,2.11469,2.11477,4737756.0
2007-08-27 14:53:00,2.11476,2.11509,2.11476,2.11499,2737696.0
2007-08-27 14:54:00,2.11493,2.11499,2.11487,2.11487,3551473.0
2007-08-27 14:55:00,2.11488,2.11502,2.11488,2.11494,7563933.0
2007-08-27 14:56:00,2.11496,2.11535,2.11482,2.11535,9637501.0
2007-08-27 14:57:00,2.11551,2.11559,2.11533,2.11559,8744913.0
2007-08-27 14:58:00,2.11553,2.11579,2.1153,2.11561,9414959.0
2007-08-27 14:59:00,2.11552,2.11552,2.11523,2.11523,1956872.0
2007-08-27 15:00:00,2.11522,2.11545,2.11522,2.11536,4739553.0
2007-08-27 15:01:00,2.11538,2.11565,2.11538,2.11565,7289964.0
2007-08-27 15:02:00,2.11569,2.11572,2.11539,2.11539,4347835.0
2007-08-27 15:03:00,2.11533,2.11544,2.11515,2.11544,22383659.0
2007-08-27 15:04:00,2.11561,2.11583,2.11561,2.1157,2220655.0
2007-08-27 15:05:00,2.11581,2.11598,2.11544,2.11597,6019521.0
2007-08-27 15:06:00,2.11594,2.11594,2.11558,2.11558,14368154.0
2007-08-27 15:07:00,2.11561,2.11561,2.11539,2.11544,7784239.0
2007-08-27 15:08:00,2.11531,2.11531,2.11487,2.11529,1743073.0
2007-08-27 15:09:00,2.11529,2.11529,2.11505,2.11511,13069607.0
2007-08-27 15:10:00,2.11518,2.11549,2.11518,2.11537,2077958.0
2007-08-27 15:11:00,2.11528,2.1157,2.1152,2.1157,20229875.0
2007-08-27 15:12:00,2.11585,2.11615,2.11585,2.11615,3103944.0
2007-08-27 15:13:00,2.11614,2.11614,2.11591,2.11591,3583754.0
2007-08-27 15:14:00,2.11594,2.11594,2.11574,2.11575,8167251.0
2007-08-27 15:15:00,2.1157,2.11578,2.1157,2.11577,2456044.0
2007-08-27 15:16:00,2.1158,2.11588,2.11579,2.1158,4920770.0
2007-08-27 15:17:00,2.11572,2.11572,2.11552,2.11558,3107113.0
2007-08-27 15:18:00,2.11555,2.11562,2.11546,2.11562,6568833.0
2007-08-27 15:19:00,2.11552,2.11565,2.11552,2.11554,1176077.0
2007-08-27 15:20:00,2.11555,2.11556,2.11538,2.11551,6761863.0
2007-08-27 15:21:00,2.11549,2.11559,2.11543,2.11549,1443594.0
2007-08-27 15:22:00,2.11539,2.11552,2.11528,2.11528,5480018.0
2007-08-27 15:23:00,2.11517,2.11517,2.11471,2.11497,13055400.0
2007-08-27 15:24:00,2.11477,2.11484,2.11448,2.11448,21017495.0
2007-08-27 15:25:00,2.11468,2.1149,2.11468,2.11471,5271899.0
2007-08-27 15:26:00,2.1148,2.11491,2.1147,2.11487,9386970.0
2007-08-27 15:27:00,2.11474,2.11485,2.1147,2.11485,11817210.0
2007-08-27 15:28:00,2.11482,2.11493,2.11477,2.11493,6088729.0
2007-08-27 15:29:00,2.11488,2.11506,2.1148,2.11506,4431541.0
2007-08-27 15:30:00,2.11512,2.1153,2.11482,2.11482,5260296.0
2007-08-27 15:31:00,2.11476,2.11476,2.1143,2.1143,373202.0
2007-08-27 15:32:00,2.11423,2.11423,2.11381,2.11385,5817100.0
2007-08-27 15:33:00,2.11366,2.11376,2.11335,2.11335,16328273.0
2007-08-27 15:34:00,2.11325,2.11325,2.11287,2.11306,2355143.0
2007-08-27 15:35:00,2.11311,2.11311,2.11276,2.11277,6449153.0
2007-08-27 15:36:00,2.11274,2.11278,2.11251,2.11251,4073179.0
2007-08-27 15:37:00,2.11246,2.11259,2.11246,2.11259,7488377.0
2007-08-27 15:38:00,2.11258,2.11263,2.11215,2.11248,5433327.0
2007-08-27 15:39:00,2.11247,2.11298,2.11247,2.11298,13110431.0
2007-08-27 15:40:00,2.11312,2.11358,2.11312,2.1135,14297399.0
2007-08-27 15:41:00,2.11356,2.11411,2.11356,2.11411,1507715.0
2007-08-27 15:42:00,2.11417,2.11417,2.1139,2.1139,10427723.0
2007-08-27 15:43:00,2.11381,2.11382,2.11367,2.11367,4275209.0
2007-08-27 15:44:00,2.11355,2.11384,2.11337,2.11384,31961714.0
2007-08-27 15:45:00,2.11389,2.114,2.11388,2.11388,2428782.0
2007-08-27 15:46:00,2.11391,2.11399,2.11391,2.11394,9274613.0
2007-08-27 15:47:00,2.11377,2.1143,2.11377,2.1143,2004513.0
2007-08-27 15:48:00,2.1143,2.11458,2.11423,2.11455,12482869.0
2007-08-27 15:49:00,2.11463,2.11463,2.11416,2.11416,5133059.0
2007-08-27 15:50:00,2.11418,2.1145,2.11418,2.1145,6795971.0
2007-08-27 15:51:00,2.11461,2.11488,2.11461,2.1148,2999743.0
2007-08-27 15:52:00,2.11512,2.1156,2.11512,2.1156,22773515.0
2007-08-27 15:53:00,2.11562,2.11579,2.11545,2.11545,2127567.0
2007-08-27 15:54:00,2.11532,2.11532,2.11502,2.11526,7002251.0
2007-08-27 15:55:00,2.11539,2.11577,2.11539,2.11575,5273262.0
2007-08-27 15:56:00,2.11586,2.11593,2.11541,2.1159,25665469.0
2007-08-27 15:57:00,2.11608,2.11619,2.11581,2.11581,5634824.0
2007-08-27 15:58:00,2.11575,2.11588,2.11569,2.11577,25243656.0
2007-08-27 15:59:00,2.11557,2.11596,2.11557,2.1157,24061147.0
2007-08-27 16:00:00,2.11555,2.11565,2.1154,2.11565,2940711.0
2007-08-27 16:01:00,2.11563,2.11563,2.11506,2.11506,2016111.0
2007-08-27 16:02:00,2.11503,2.11505,2.11493,2.11503,1594709.0
2007-08-27 16:03:00,2.11503,2.11513,2.11503,2.11506,9929509.0
2007-08-27 16:04:00,2.11513,2.11543,2.11513,2.11542,3691995.0
2007-08-27 16:05:00,2.11558,2.11568,2.11542,2.11542,20555644.0
2007-08-27 16:06:00,2.11549,2.11567,2.11549,2.11558,9810323.0
2007-08-27 16:07:00,2.11551,2.11575,2.11551,2.11575,451529.0
2007-08-27 16:08:00,2.11586,2.11614,2.11586,2.11611,8369467.0
2007-08-27 16:09:00,2.11613,2.11619,2.11606,2.11608,4099971.0
2007-08-27 16:10:00,2.11601,2.11602,2.11583,2.11602,602666.0
2007-08-27 16:11:00,2.11615,2.11626,2.11608,2.11617,18946101.0
2007-08-27 16:12:00,2.11633,2.11689,2.11633,2.11689,7621104.0
2007-08-27 16:13:00,2.11695,2.11749,2.11695,2.11747,1012043.0
2007-08-27 16:14:00,2.11766,2.11769,2.11737,2.11737,7399633.0
2007-08-27 16:15:00,2.11744,2.11763,2.11742,2.11763,19240942.0
2007-08-27 16:16:00,2.1176,2.11767,2.11751,2.1176,3020606.0
2007-08-27 16:17:00,2.11751,2.11751,2.11731,2.11747,4931457.0
2007-08-27 16:18:00,2.11747,2.1179,2.11747,2.1179,22469790.0
2007-08-27 16:19:00,2.11792,2.11799,2.11778,2.11778,2430478.0
2007-08-27 16:20:00,2.11772,2.11782,2.11763,2.11782,6100770.0
2007-08-27 16:21:00,2.11791,2.11808,2.11791,2.11794,29733388.0
2007-08-27 16:22:00,2.11812,2.11823,2.11804,2.11813,6336378.0
2007-08-27 16:23:00,2.11807,2.11837,2.11807,2.11837,1620097.0
2007-08-27 16:24:00,2.11851,2.11908,2.11851,2.11908,9930705.0
2007-08-27 16:25:00,2.119,2.119,2.11845,2.11845,2657421.0
2007-08-27 16:26:00,2.11829,2.11829,2.118,2.11805,5049653.0
2007-08-27 16:27:00,2.11799,2.11799,2.11754,2.11787,1820906.0
2007-08-27 16:28:00,2.11785,2.11785,2.11775,2.11785,2391882.0
2007-08-27 16:29:00,2.11785,2.11785,2.11778,2.11778,8581581.0
2007-08-27 16:30:00,2.11771,2.11776,2.11756,2.11766,6585199.0
2007-08-27 16:31:00,2.11753,2.11753,2.11719,2.11724,1508060.0
2007-08-27 16:32:00,2.11725,2.11739,2.11724,2.11739,10955414.0
2007-08-27 16:33:00,2.1174,2.11748,2.1173,2.11736,5299554.0
2007-08-27 16:34:00,2.11748,2.11784,2.11748,2.11784,1643179.0
2007-08-27 16:35:00,2.11795,2.11852,2.11795,2.11848,17480433.0
2007-08-27 16:36:00,2.11856,2.11856,2.11796,2.11796,14586576.0
2007-08-27 16:37:00,2.11792,2.11807,2.11782,2.11807,3943017.0
2007-08-27 16:38:00,2.11809,2.11881,2.11809,2.11875,5577927.0
2007-08-27 16:39:00,2.11853,2.11856,2.11833,2.11834,13974174.0
2007-08-27 16:40:00,2.1183,2.11843,2.11815,2.11815,4590696.0
2007-08-27 16:41:00,2.1184,2.11877,2.1184,2.11873,5039046.0
2007-08-27 16:42:00,2.11868,2.11868,2.11838,2.11862,12713227.0
2007-08-27 16:43:00,2.11852,2.11857,2.11834,2.11847,6813477.0
2007-08-27 16:44:00,2.11833,2.11857,2.11827,2.11827,4143574.0
2007-08-27 16:45:00,2.11826,2.11826,2.11801,2.11807,4918920.0
2007-08-27 16:46:00,2.11795,2.11801,2.11777,2.11777,21549795.0
2007-08-27 16:47:00,2.11783,2.11783,2.11756,2.11765,20183553.0
2007-08-27 16:48:00,2.11744,2.11759,2.11735,2.11759,3447151.0
2007-08-27 16:49:00,2.11748,2.11748,2.11704,2.11705,14616299.0
2007-08-27 16:50:00,2.11715,2.11728,2.11684,2.11684,795375.0
2007-08-27 16:51:00,2.11673,2.11709,2.11546,2.11708,1720361.0
2007-08-27 16:52:00,2.11719,2.11739,2.11719,2.11737,7735225.0
2007-08-27 16:53:00,2.11734,2.11765,2.11734,2.11765,2466844.0
2007-08-27 16:54:00,2.11757,2.11773,2.11751,2.11773,52472504.0
2007-08-27 16:55:00,2.11787,2.11787,2.11781,2.11784,6167911.0
2007-08-27 16:56:00,2.11774,2.1178,2.11769,2.11774,4802936.0
2007-08-27 16:57:00,2.11795,2.11821,2.11795,2.11821,15297689.0
2007-08-27 16:58:00,2.11822,2.11822,2.11759,2.11759,13116262.0
2007-08-27 16:59:00,2.11748,2.11748,2.11716,2.11729,235035.0
2007-08-27 17:00:00,2.11749,2.1177,2.11749,2.11755,4385042.0
2007-08-27 17:01:00,2.11755,2.11761,2.11747,2.11747,6744344.0
2007-08-27 17:02:00,2.11744,2.11744,2.11732,2.11737,4661589.0
2007-08-27 17:03:00,2.11731,2.11767,2.11731,2.11753,2417032.0
2007-08-27 17:04:00,2.11745,2.11751,2.11729,2.1175,2642139.0
2007-08-27 17:05:00,2.11746,2.11746,2.11716,2.11716,4709597.0
2007-08-27 17:06:00,2.11705,2.11705,2.11677,2.11695,18890692.0
2007-08-27 17:07:00,2.11696,2.11715,2.11696,2.11715,11559941.0
2007-08-27 17:08:00,2.11715,2.11717,2.11701,2.11711,3798561.0
2007-08-27 17:09:00,2.11715,2.11715,2.117,2.11702,3512799.0
2007-08-27 17:10:00,2.11709,2.11718,2.11709,2.11709,7223083.0
2007-08-27 17:11:00,2.11718,2.1172,2.11701,2.11716,3015057.0
2007-08-27 17:12:00,2.117,2.117,2.11683,2.11696,1614241.0
2007-08-27 17:13:00,2.11695,2.11727,2.11695,2.11727,5279616.0
2007-08-27 17:14:00,2.11733,2.11742,2.11733,2.11737,10247254.0
2007-08-27 17:15:00,2.11739,2.11739,2.1172,2.1172,5216612.0
2007-08-27 17:16:00,2.11733,2.11738,2.11719,2.11719,7706033.0
2007-08-27 17:17:00,2.11727,2.1173,2.11713,2.11713,5940308.0
2007-08-27 17:18:00,2.11718,2.11718,2.11698,2.11702,1087287.0
2007-08-27 17:19:00,2.11705,2.11727,2.11705,2.11722,1317796.0
2007-08-27 17:20:00,2.11738,2.11738,2.11702,2.11702,6695522.0
2007-08-27 17:21:00,2.11708,2.11723,2.11701,2.11719,15049499.0
2007-08-27 17:22:00,2.11716,2.11805,2.11716,2.11805,24278908.0
2007-08-27 17:23:00,2.11814,2.1184,2.11814,2.1184,5270874.0
2007-08-27 17:24:00,2.11846,2.11863,2.1183,2.11863,4252411.0
2007-08-27 17:25:00,2.11882,2.11888,2.11872,2.11885,4394564.0
2007-08-27 17:26:00,2.11885,2.11885,2.11868,2.11874,11249206.0
2007-08-27 17:27:00,2.11868,2.11868,2.11833,2.11833,4324216.0
2007-08-27 17:28:00,2.11817,2.11834,2.11817,2.1183,1105707.0
2007-08-27 17:29:00,2.1183,2.1183,2.11806,2.11806,1295075.0
2007-08-27 17:30:00,2.11798,2.11801,2.1179,2.118,13710031.0
2007-08-27 17:31:00,2.11813,2.11817,2.11803,2.11814,1297845.0
2007-08-27 17:32:00,2.11818,2.11834,2.11795,2.11795,6915173.0
2007-08-27 17:33:00,2.11792,2.11792,2.1177,2.1177,9172976.0
2007-08-27 17:34:00,2.11757,2.11766,2.11744,2.11766,2609134.0
2007-08-27 17:35:00,2.11761,2.1178,2.11755,2.11771,21095626.0
2007-08-27 17:36:00,2.11784,2.11788,2.11739,2.11773,7951713.0
2007-08-27 17:37:00,2.11767,2.11767,2.11743,2.11762,1062467.0
2007-08-27 17:38:00,2.11763,2.11771,2.11755,2.11762,8026769.0
2007-08-27 17:39:00,2.11774,2.1179,2.11774,2.11782,1131089.0
2007-08-27 17:40:00,2.11797,2.11797,2.11753,2.11753,2847075.0
2007-08-27 17:41:00,2.11748,2.11752,2.11728,2.11752,2397804.0
2007-08-27 17:42:00,2.11755,2.11755,2.11717,2.11751,6775510.0
2007-08-27 17:43:00,2.11764,2.11773,2.11752,2.11764,1692234.0
2007-08-27 17:44:00,2.11755,2.11755,2.11696,2.11752,14378821.0
2007-08-27 17:45:00,2.11756,2.11758,2.11743,2.11758,8707124.0
2007-08-27 17:46:00,2.11763,2.11786,2.11757,2.11786,1934304.0
2007-08-27 17:47:00,2.11793,2.11806,2.11788,2.11793,6478416.0
2007-08-27 17:48:00,2.11749,2.11796,2.11749,2.11796,12041597.0
2007-08-27 17:49:00,2.11789,2.118,2.11787,2.11787,3070038.0
2007-08-27 17:50:00,2.11782,2.11784,2.11756,2.11784,24535606.0
2007-08-27 17:51:00,2.11794,2.118,2.11779,2.11785,1057935.0
2007-08-27 17:52:00,2.11756,2.11765,2.1174,2.11765,1835168.0
2007-08-27 17:53:00,2.11776,2.1178,2.11763,2.11776,4441079.0
2007-08-27 17:54:00,2.11778,2.11783,2.11771,2.11781,2802846.0
2007-08-27 17:55:00,2.11783,2.11791,2.11773,2.11773,2761150.0
2007-08-27 17:56:00,2.11773,2.11773,2.11626,2.11767,12414109.0
2007-08-27 17:57:00,2.11756,2.11756,2.11694,2.11694,14870789.0
2007-08-27 17:58:00,2.11688,2.11696,2.11686,2.1169,18567363.0
2007-08-27 17:59:00,2.11688,2.11688,2.11668,2.11672,6348770.0
2007-08-27 18:00:00,2.11673,2.11673,2.11661,2.11661,1915213.0
2007-08-27 18:01:00,2.11665,2.11668,2.11648,2.11668,2467663.0
2007-08-27 18:02:00,2.1167,2.11672,2.11656,2.11664,14040081.0
2007-08-27 18:03:00,2.11662,2.11662,2.1162,2.11621,2337208.0
2007-08-27 18:04:00,2.11629,2.11648,2.11629,2.11633,14112684.0
2007-08-27 18:05:00,2.11623,2.1164,2.11602,2.11606,12104406.0
2007-08-27 18:06:00,2.11597,2.11639,2.11597,2.11639,8384622.0
2007-08-27 18:07:00,2.11645,2.11645,2.11622,2.11635,4207546.0
2007-08-27 18:08:00,2.11631,2.11651,2.11631,2.11651,12573278.0
2007-08-27 18:09:00,2.11646,2.11664,2.11644,2.11659,5870951.0
2007-08-27 18:10:00,2.11662,2.11664,2.11651,2.11663,2819308.0
2007-08-27 18:11:00,2.11665,2.11676,2.11661,2.11669,3885095.0
2007-08-27 18:12:00,2.11664,2.11682,2.11655,2.11682,3056866.0
2007-08-27 18:13:00,2.11679,2.11684,2.11663,2.1168,14416440.0
2007-08-27 18:14:00,2.11685,2.11688,2.11671,2.11671,2713704.0
2007-08-27 18:15:00,2.11664,2.11669,2.1165,2.11663,4729276.0
2007-08-27 18:16:00,2.11675,2.11685,2.11661,2.11663,6645210.0
2007-08-27 18:17:00,2.11648,2.11659,2.11628,2.11628,6928473.0
2007-08-27 18:18:00,2.11629,2.11637,2.1159,2.1159,3911925.0
2007-08-27 18:19:00,2.11591,2.11608,2.11572,2.11604,14240183.0
2007-08-27 18:20:00,2.11627,2.11645,2.11618,2.11618,11366196.0
2007-08-27 18:21:00,2.11639,2.11658,2.1162,2.11658,9315991.0
2007-08-27 18:22:00,2.11671,2.1169,2.11662,2.11662,13382108.0
2007-08-27 18:23:00,2.11672,2.11672,2.11664,2.11664,29175027.0
2007-08-27 18:24:00,2.1166,2.11663,2.11641,2.11641,3006080.0
2007-08-27 18:25:00,2.11633,2.11633,2.11624,2.11631,5332770.0
2007-08-27 18:26:00,2.11641,2.11668,2.11641,2.11658,12157180.0
2007-08-27 18:27:00,2.11652,2.11652,2.1164,2.1164,4001807.0
2007-08-27 18:28:00,2.11635,2.11638,2.1162,2.11638,3551812.0
2007-08-27 18:29:00,2.11633,2.11654,2.11633,2.11654,6698046.0
2007-08-27 18:30:00,2.11658,2.11667,2.11658,2.11667,10865951.0
2007-08-27 18:31:00,2.11672,2.11677,2.11658,2.11658,9697220.0
2007-08-27 18:32:00,2.11654,2.11666,2.11644,2.11649,3810128.0
2007-08-27 18:33:00,2.11639,2.11646,2.11636,2.11637,3142080.0
2007-08-27 18:34:00,2.11639,2.11664,2.11634,2.11664,12549459.0
2007-08-27 18:35:00,2.11658,2.11658,2.11633,2.11646,7187674.0
2007-08-27 18:36:00,2.11647,2.11649,2.11635,2.11636,8566186.0
2007-08-27 18:37:00,2.11633,2.11637,2.11618,2.11618,1695930.0
2007-08-27 18:38:00,2.11626,2.11649,2.11626,2.11648,3363475.0
2007-08-27 18:39:00,2.11649,2.11649,2.11641,2.11645,1316321.0
2007-08-27 18:40:00,2.11648,2.11668,2.11648,2.11662,2865983.0
2007-08-27 18:41:00,2.11668,2.11673,2.11648,2.11648,2398967.0
2007-08-27 18:42:00,2.11654,2.11664,2.11651,2.11653,19114782.0
2007-08-27 18:43:00,2.1166,2.11677,2.11624,2.11624,5601349.0
2007-08-27 18:44:00,2.11645,2.11647,2.11637,2.11643,21075471.0
2007-08-27 18:45:00,2.1165,2.1165,2.11627,2.11629,7085663.0
2007-08-27 18:46:00,2.11623,2.11623,2.11596,2.11606,18864380.0
2007-08-27 18:47:00,2.11601,2.11627,2.11575,2.11627,2094718.0
2007-08-27 18:48:00,2.11614,2.11631,2.11613,2.11622,3720678.0
2007-08-27 18:49:00,2.11624,2.11635,2.11615,2.11634,9697852.0
2007-08-27 18:50:00,2.11625,2.11643,2.11625,2.11629,1520723.0
2007-08-27 18:51:00,2.11627,2.11641,2.11625,2.11632,22410530.0
2007-08-27 18:52:00,2.11632,2.11643,2.11619,2.11643,5902236.0
2007-08-27 18:53:00,2.11658,2.11674,2.11654,2.11672,24976235.0
2007-08-27 18:54:00,2.11662,2.11667,2.11651,2.11659,6668662.0
2007-08-27 18:55:00,2.11665,2.11665,2.11641,2.11644,5746945.0
2007-08-27 18:56:00,2.11632,2.11632,2.11598,2.11603,7770468.0
2007-08-27 18:57:00,2.11607,2.11607,2.11585,2.11585,11097162.0
2007-08-27 18:58:00,2.11576,2.11579,2.11558,2.11558,8484510.0
2007-08-27 18:59:00,2.11562,2.11562,2.11521,2.11526,1002462.0
2007-08-27 19:00:00,2.11523,2.11544,2.11523,2.11534,4448932.0
2007-08-27 19:01:00,2.1154,2.11544,2.11523,2.11544,765511.0
2007-08-27 19:02:00,2.1154,2.1157,2.1154,2.11563,2300847.0
2007-08-27 19:03:00,2.11558,2.11561,2.11547,2.11561,6764773.0
2007-08-27 19:04:00,2.11559,2.11559,2.11524,2.11524,10984857.0
2007-08-27 19:05:00,2.11547,2.11594,2.11433,2.11594,8929564.0
2007-08-27 19:06:00,2.11587,2.11617,2.11581,2.11592,8808942.0
2007-08-27 19:07:00,2.11571,2.1158,2.11517,2.11528,4823531.0
2007-08-27 19:08:00,2.11532,2.11559,2.11531,2.11553,14459928.0
2007-08-27 19:09:00,2.11551,2.11564,2.1155,2.11564,2775969.0
2007-08-27 19:10:00,2.11564,2.1157,2.11502,2.11502,4578066.0
2007-08-27 19:11:00,2.11509,2.11528,2.115,2.11523,1131746.0
2007-08-27 19:12:00,2.11507,2.11528,2.11506,2.11528,25528714.0
2007-08-27 19:13:00,2.11527,2.11537,2.11514,2.11515,3689948.0
2007-08-27 19:14:00,2.11517,2.11549,2.11517,2.11549,1697414.0
2007-08-27 19:15:00,2.11548,2.11548,2.1151,2.11547,8826807.0
2007-08-27 19:16:00,2.11547,2.11547,2.11497,2.11525,3638954.0
2007-08-27 19:17:00,2.1152,2.11551,2.1152,2.11551,5193065.0
2007-08-27 19:18:00,2.11547,2.11547,2.11508,2.11508,6179572.0
2007-08-27 19:19:00,2.11508,2.11508,2.11478,2.11478,12135603.0
2007-08-27 19:20:00,2.11479,2.11479,2.11456,2.11461,3797947.0
2007-08-27 19:21:00,2.11463,2.11463,2.11438,2.11458,14187871.0
2007-08-27 19:22:00,2.11462,2.11485,2.11462,2.11485,10060575.0
2007-08-27 19:23:00,2.11485,2.11529,2.11485,2.11529,9939035.0
2007-08-27 19:24:00,2.11535,2.11577,2.1153,2.1153,1840647.0
2007-08-27 19:25:00,2.11586,2.11605,2.11582,2.11605,4302381.0
2007-08-27 19:26:00,2.11606,2.1163,2.11606,2.11624,12678243.0
2007-08-27 19:27:00,2.11613,2.11628,2.11612,2.11624,5737781.0
2007-08-27 19:28:00,2.11619,2.11619,2.11595,2.11596,14603408.0
2007-08-27 19:29:00,2.11593,2.11621,2.11593,2.11621,31080425.0
2007-08-27 19:30:00,2.11628,2.1164,2.11628,2.1164,2651569.0
2007-08-27 19:31:00,2.11637,2.11637,2.11615,2.11615,1367341.0
2007-08-27 19:32:00,2.11594,2.11609,2.11594,2.11607,8796043.0
2007-08-27 19:33:00,2.11613,2.11621,2.11602,2.11602,1943250.0
2007-08-27 19:34:00,2.11605,2.11605,2.11585,2.11594,6403360.0
2007-08-27 19:35:00,2.11586,2.11586,2.11579,2.1158,8132892.0
2007-08-27 19:36:00,2.11589,2.116,2.11589,2.116,6128982.0
2007-08-27 19:37:00,2.11597,2.11603,2.11584,2.11603,1827766.0
2007-08-27 19:38:00,2.116,2.11636,2.116,2.11636,2706154.0
2007-08-27 19:39:00,2.11642,2.11654,2.11642,2.11654,4932960.0
2007-08-27 19:40:00,2.11656,2.11679,2.11656,2.11657,3433528.0
2007-08-27 19:41:00,2.11655,2.11662,2.11637,2.1166,5196536.0
2007-08-27 19:42:00,2.11666,2.11683,2.11665,2.11667,10401230.0
2007-08-27 19:43:00,2.1167,2.11683,2.11669,2.11677,1660381.0
2007-08-27 19:44:00,2.11688,2.11688,2.11677,2.11679,17278100.0
2007-08-27 19:45:00,2.11682,2.11691,2.11665,2.11676,1969689.0
2007-08-27 19:46:00,2.11657,2.11668,2.11647,2.11653,15137444.0
2007-08-27 19:47:00,2.11655,2.11668,2.11653,2.11662,4564106.0
2007-08-27 19:48:00,2.11624,2.11683,2.11624,2.11683,21199093.0
2007-08-27 19:49:00,2.11696,2.11719,2.11696,2.11713,9102200.0
2007-08-27 19:50:00,2.11716,2.11727,2.11716,2.11722,37049770.0
2007-08-27 19:51:00,2.1172,2.11726,2.1171,2.1171,4539372.0
2007-08-27 19:52:00,2.11571,2.11753,2.11571,2.11712,2608025.0
2007-08-27 19:53:00,2.11697,2.11697,2.11669,2.11684,2750329.0
2007-08-27 19:54:00,2.11704,2.11712,2.11693,2.11712,2606308.0
2007-08-27 19:55:00,2.11707,2.1172,2.11694,2.11694,4288700.0
2007-08-27 19:56:00,2.1167,2.11672,2.11634,2.11634,2537350.0
2007-08-27 19:57:00,2.11628,2.11628,2.1159,2.1159,1930896.0
2007-08-27 19:58:00,2.11616,2.11626,2.11597,2.11626,11806300.0
2007-08-27 19:59:00,2.11639,2.11644,2.11615,2.11644,18139872.0
2007-08-27 20:00:00,2.1165,2.11677,2.11648,2.11677,16226986.0
2007-08-27 20:01:00,2.11677,2.11681,2.11672,2.1168,17417146.0
2007-08-27 20:02:00,2.11685,2.11689,2.11674,2.11683,941064.0
2007-08-27 20:03:00,2.11672,2.11686,2.11657,2.11684,23405045.0
2007-08-27 20:04:00,2.11696,2.11718,2.11696,2.11718,4824359.0
2007-08-27 20:05:00,2.11715,2.11715,2.11681,2.11681,6669733.0
2007-08-27 20:06:00,2.11666,2.11688,2.11666,2.11684,11690251.0
2007-08-27 20:07:00,2.11683,2.11698,2.11681,2.11692,1043818.0
2007-08-27 20:08:00,2.11689,2.11689,2.11682,2.11682,1333385.0
2007-08-27 20:09:00,2.11681,2.11692,2.11678,2.11692,9484514.0
2007-08-27 20:10:00,2.11683,2.11696,2.11683,2.11696,2505496.0
2007-08-27 20:11:00,2.117,2.11709,2.11692,2.11708,12246051.0
2007-08-27 20:12:00,2.11707,2.11712,2.117,2.11711,16591752.0
2007-08-27 20:13:00,2.11715,2.11715,2.11692,2.11711,2898870.0
2007-08-27 20:14:00,2.11714,2.11721,2.11709,2.11709,14056455.0
2007-08-27 20:15:00,2.11726,2.11751,2.11718,2.11751,5087139.0
2007-08-27 20:16:00,2.11752,2.11758,2.11738,2.11738,3198073.0
2007-08-27 20:17:00,2.11744,2.11744,2.11728,2.11741,2453527.0
2007-08-27 20:18:00,2.11738,2.1174,2.11732,2.11739,3291214.0
2007-08-27 20:19:00,2.11742,2.11751,2.11735,2.11751,2705162.0
2007-08-27 20:20:00,2.11764,2.11774,2.11762,2.11762,12765898.0
2007-08-27 20:21:00,2.11751,2.11751,2.11721,2.11721,2619752.0
2007-08-27 20:22:00,2.11727,2.11757,2.11727,2.11736,3567446.0
2007-08-27 20:23:00,2.1173,2.1173,2.11696,2.11726,15627547.0
2007-08-27 20:24:00,2.11736,2.11742,2.1173,2.11734,11256180.0
2007-08-27 20:25:00,2.11734,2.11735,2.1171,2.1171,7362934.0
2007-08-27 20:26:00,2.11712,2.11714,2.11702,2.11714,4128860.0
2007-08-27 20:27:00,2.11708,2.11716,2.11686,2.11716,9678758.0
2007-08-27 20:28:00,2.11721,2.11721,2.11704,2.11716,11868902.0
2007-08-27 20:29:00,2.11711,2.11712,2.11687,2.11712,7981112.0
2007-08-27 20:30:00,2.11711,2.11711,2.11691,2.11698,2797070.0
2007-08-27 20:31:00,2.11716,2.11744,2.11716,2.11739,5425096.0
2007-08-27 20:32:00,2.11745,2.11761,2.11736,2.11761,2742437.0
2007-08-27 20:33:00,2.1176,2.11767,2.11752,2.1176,3579750.0
2007-08-27 20:34:00,2.11755,2.11755,2.11738,2.11738,1099215.0
2007-08-27 20:35:00,2.11724,2.11738,2.11717,2.11738,5973666.0
2007-08-27 20:36:00,2.11751,2.11754,2.11738,2.11738,2927628.0
2007-08-27 20:37:00,2.11747,2.11767,2.11742,2.11767,1798090.0
2007-08-27 20:38:00,2.11759,2.11759,2.11735,2.11735,3689527.0
2007-08-27 20:39:00,2.11741,2.11755,2.11735,2.11755,1575874.0
2007-08-27 20:40:00,2.1176,2.11768,2.11757,2.11766,1776648.0
2007-08-27 20:41:00,2.11755,2.11763,2.11741,2.11748,4723960.0
2007-08-27 20:42:00,2.11753,2.11761,2.11742,2.11761,11029509.0
2007-08-27 20:43:00,2.11768,2.11806,2.11762,2.11806,2568194.0
2007-08-27 20:44:00,2.11822,2.11857,2.11822,2.11845,3367040.0
2007-08-27 20:45:00,2.11864,2.11923,2.11864,2.11923,1020751.0
2007-08-27 20:46:00,2.11945,2.11976,2.11945,2.11975,7238137.0
2007-08-27 20:47:00,2.11998,2.12005,2.11981,2.12005,8995302.0
2007-08-27 20:48:00,2.12001,2.12016,2.11989,2.11989,32934262.0
2007-08-27 20:49:00,2.11974,2.11974,2.11948,2.11948,18601729.0
2007-08-27 20:50:00,2.1194,2.1195,2.11938,2.1195,10177675.0
2007-08-27 20:51:00,2.11915,2.11955,2.11915,2.11932,2309761.0
2007-08-27 20:52:00,2.11944,2.11956,2.11937,2.11955,6413804.0
2007-08-27 20:53:00,2.1194,2.11949,2.11933,2.11949,7030669.0
2007-08-27 20:54:00,2.11954,2.11991,2.11925,2.1197,8107174.0
2007-08-27 20:55:00,2.11963,2.11963,2.11931,2.11931,785666.0
2007-08-27 20:56:00,2.1192,2.1192,2.11864,2.11908,25361163.0
2007-08-27 20:57:00,2.11914,2.11914,2.1189,2.11895,6868871.0
2007-08-27 20:58:00,2.11914,2.11928,2.11914,2.11916,7912186.0
2007-08-27 20:59:00,2.11914,2.11921,2.11902,2.11902,42803616.0
2007-08-27 21:00:00,2.11896,2.11918,2.11896,2.11918,1793100.0
2007-08-27 21:01:00,2.11924,2.11944,2.11919,2.11944,5692182.0
2007-08-27 21:02:00,2.11954,2.11955,2.11928,2.11928,3765618.0
2007-08-27 21:03:00,2.11926,2.1194,2.11926,2.11936,7260313.0
2007-08-27 21:04:00,2.11944,2.11971,2.11944,2.11971,9411005.0
2007-08-27 21:05:00,2.1197,2.11975,2.11958,2.11974,9751018.0
2007-08-27 21:06:00,2.11969,2.11969,2.11943,2.11943,3051547.0
2007-08-27 21:07:00,2.11936,2.11937,2.11923,2.11923,4915739.0
2007-08-27 21:08:00,2.11921,2.11921,2.1191,2.11917,12258983.0
2007-08-27 21:09:00,2.11917,2.11917,2.11892,2.11892,10681048.0
2007-08-27 21:10:00,2.11893,2.11904,2.11893,2.11894,745410.0
2007-08-27 21:11:00,2.11887,2.11905,2.11865,2.11905,6252016.0
2007-08-27 21:12:00,2.11914,2.11933,2.11914,2.11924,3969649.0
2007-08-27 21:13:00,2.11924,2.11926,2.11886,2.11919,2287314.0
2007-08-27 21:14:00,2.11916,2.11917,2.11897,2.11899,3242581.0
2007-08-27 21:16:00,2.11894,2.11897,2.11869,2.11897,2270470.0
2007-08-27 21:17:00,2.11895,2.11895,2.11875,2.11889,16787412.0
2007-08-27 21:18:00,2.1189,2.11915,2.11885,2.11915,20896237.0
2007-08-27 21:19:00,2.11903,2.11916,2.11897,2.11897,40130548.0
2007-08-27 21:20:00,2.11916,2.11947,2.11904,2.11947,18088066.0
2007-08-27 21:21:00,2.11948,2.12007,2.11948,2.12007,15924582.0
2007-08-27 21:22:00,2.12009,2.1203,2.11995,2.1203,10155090.0
2007-08-27 21:23:00,2.12036,2.12036,2.12019,2.12022,8577422.0
2007-08-27 21:24:00,2.1201,2.1201,2.11973,2.11973,5082802.0
2007-08-27 21:25:00,2.12,2.12021,2.11996,2.12021,4526651.0
2007-08-27 21:26:00,2.12025,2.12028,2.11996,2.12025,4723445.0
2007-08-27 21:27:00,2.12016,2.12016,2.11982,2.11993,16494172.0
2007-08-27 21:28:00,2.11966,2.11975,2.11953,2.11953,12365656.0
2007-08-27 21:29:00,2.11949,2.1195,2.11908,2.11908,5534175.0
2007-08-27 21:30:00,2.11913,2.11913,2.11899,2.11909,3144051.0
2007-08-27 21:31:00,2.1191,2.11913,2.11891,2.11913,2577108.0
2007-08-27 21:32:00,2.11925,2.11942,2.11925,2.11939,6499895.0
2007-08-27 21:33:00,2.11924,2.11943,2.11924,2.11933,1917460.0
2007-08-27 21:34:00,2.1195,2.11981,2.11937,2.11981,11264298.0
2007-08-27 21:35:00,2.11981,2.11992,2.11979,2.11992,20747015.0
2007-08-27 21:36:00,2.11987,2.11988,2.11981,2.11983,4596409.0
2007-08-27 21:37:00,2.11988,2.12013,2.11984,2.12013,3870840.0
2007-08-27 21:38:00,2.12016,2.12033,2.12013,2.12014,2310369.0
2007-08-27 21:39:00,2.12021,2.12082,2.12021,2.12082,4762238.0
2007-08-27 21:40:00,2.12088,2.12103,2.12085,2.12085,2168466.0
2007-08-27 21:41:00,2.12085,2.12085,2.12066,2.12085,6974657.0
2007-08-27 21:42:00,2.1208,2.12082,2.12071,2.12082,6418932.0
2007-08-27 21:43:00,2.12077,2.12092,2.12077,2.12088,3077241.0
2007-08-27 21:44:00,2.12091,2.12094,2.12073,2.12082,5730524.0
2007-08-27 21:45:00,2.12077,2.12077,2.12033,2.12076,5982241.0
2007-08-27 21:46:00,2.12088,2.12088,2.12057,2.12057,1932166.0
2007-08-27 21:47:00,2.12049,2.1206,2.12045,2.1206,9581064.0
2007-08-27 21:48:00,2.12062,2.12062,2.12045,2.12054,6519375.0
2007-08-27 21:49:00,2.12055,2.12058,2.12045,2.12054,13076089.0
2007-08-27 21:50:00,2.1205,2.1206,2.12044,2.12048,16594944.0
2007-08-27 21:51:00,2.12043,2.12062,2.12043,2.12062,5477845.0
2007-08-27 21:52:00,2.12071,2.12089,2.1206,2.12075,5025588.0
2007-08-27 21:53:00,2.12077,2.12081,2.12064,2.12064,2208460.0
2007-08-27 21:54:00,2.12062,2.12064,2.12032,2.12032,4361989.0
2007-08-27 21:55:00,2.12035,2.12064,2.12035,2.12055,6664387.0
2007-08-27 21:56:00,2.1205,2.12075,2.1205,2.12073,1809137.0
2007-08-27 21:57:00,2.12091,2.12101,2.12077,2.121,13352196.0
2007-08-27 21:58:00,2.12122,2.12127,2.12111,2.12116,4136928.0
2007-08-27 21:59:00,2.12123,2.12129,2.12116,2.12121,5057287.0
2007-08-27 22:00:00,2.12115,2.12115,2.12101,2.12101,2193137.0
2007-08-27 22:01:00,2.12108,2.12132,2.12107,2.12132,14035908.0
2007-08-27 22:02:00,2.1213,2.1213,2.1211,2.12113,2550854.0
2007-08-27 22:03:00,2.12098,2.12127,2.12098,2.12116,1906674.0
2007-08-27 22:04:00,2.1213,2.12176,2.1213,2.12176,5329835.0
2007-08-27 22:05:00,2.12174,2.12181,2.12161,2.12163,12656355.0
2007-08-27 22:06:00,2.12153,2.12166,2.12139,2.12148,9382320.0
2007-08-27 22:07:00,2.12166,2.1219,2.12166,2.12184,9201018.0
2007-08-27 22:08:00,2.12183,2.12183,2.12165,2.12171,10329571.0
2007-08-27 22:09:00,2.12155,2.12155,2.12099,2.12109,6170286.0
2007-08-27 22:10:00,2.12117,2.12121,2.12098,2.12098,2245711.0
2007-08-27 22:11:00,2.12121,2.1213,2.1212,2.12128,8367636.0
2007-08-27 22:12:00,2.12122,2.12126,2.12112,2.12116,7949279.0
2007-08-27 22:13:00,2.12111,2.12151,2.12111,2.12151,1943814.0
2007-08-27 22:14:00,2.12167,2.12168,2.12108,2.12108,7690686.0
2007-08-27 22:15:00,2.12127,2.12127,2.12109,2.12109,13093641.0
2007-08-27 22:16:00,2.12118,2.1213,2.12116,2.12116,5948900.0
2007-08-27 22:17:00,2.12111,2.12118,2.12097,2.12097,10089333.0
2007-08-27 22:18:00,2.12082,2.12082,2.12024,2.12052,4672204.0
2007-08-27 22:19:00,2.12064,2.12064,2.1205,2.12054,6650565.0
2007-08-27 22:20:00,2.12056,2.12061,2.12048,2.12061,3864126.0
2007-08-27 22:21:00,2.12057,2.12062,2.12048,2.12062,4733672.0
2007-08-27 22:22:00,2.12064,2.12072,2.12048,2.12048,4994492.0
2007-08-27 22:23:00,2.12066,2.12084,2.1205,2.12084,17125670.0
2007-08-27 22:24:00,2.12081,2.12083,2.12072,2.12077,15338445.0
2007-08-27 22:25:00,2.12087,2.12089,2.12078,2.12089,11751013.0
2007-08-27 22:26:00,2.12093,2.12093,2.12079,2.12079,5897690.0
2007-08-27 22:27:00,2.12088,2.12098,2.12058,2.12058,12385432.0
2007-08-27 22:28:00,2.1208,2.12086,2.12064,2.12064,5079282.0
2007-08-27 22:29:00,2.12069,2.12078,2.12069,2.12078,27476520.0
2007-08-27 22:30:00,2.12075,2.12077,2.12065,2.12065,26668159.0
2007-08-27 22:31:00,2.12072,2.12085,2.12072,2.12084,10514006.0
2007-08-27 22:32:00,2.12091,2.12122,2.12091,2.12122,6028594.0
2007-08-27 22:33:00,2.12121,2.12133,2.12121,2.12127,13436616.0
2007-08-27 22:34:00,2.12116,2.12135,2.12116,2.12129,2908486.0
2007-08-27 22:35:00,2.12127,2.12131,2.12111,2.12131,3122539.0
2007-08-27 22:36:00,2.12143,2.12149,2.12131,2.12131,3069684.0
2007-08-27 22:37:00,2.12118,2.12118,2.12093,2.12116,2909162.0
2007-08-27 22:38:00,2.12114,2.12137,2.12114,2.12132,2226847.0
2007-08-27 22:39:00,2.12138,2.12176,2.12138,2.12176,12361774.0
2007-08-27 22:40:00,2.12179,2.12214,2.12179,2.12214,11992535.0
2007-08-27 22:41:00,2.12201,2.12201,2.12176,2.12176,19863268.0
2007-08-27 22:42:00,2.12179,2.12193,2.12171,2.12171,6783152.0
2007-08-27 22:43:00,2.12161,2.12179,2.1216,2.12171,15705306.0
2007-08-27 22:44:00,2.12179,2.12199,2.12179,2.12199,22202132.0
2007-08-27 22:45:00,2.12205,2.12215,2.12196,2.12215,3144920.0
2007-08-27 22:46:00,2.12221,2.12235,2.122,2.122,13307442.0
2007-08-27 22:47:00,2.12194,2.12194,2.12162,2.12162,11095309.0
2007-08-27 22:48:00,2.12173,2.12173,2.12126,2.12152,2362776.0
2007-08-27 22:49:00,2.1214,2.1214,2.12061,2.12061,4045673.0
2007-08-27 22:50:00,2.1206,2.1206,2.12049,2.12054,2644113.0
2007-08-27 22:51:00,2.12059,2.1206,2.12058,2.1206,9493552.0
2007-08-27 22:52:00,2.12054,2.12054,2.12021,2.12031,12219599.0
2007-08-27 22:53:00,2.12046,2.12063,2.12046,2.12056,2837386.0
2007-08-27 22:54:00,2.12049,2.12049,2.12032,2.12041,26059299.0
2007-08-27 22:55:00,2.12047,2.12075,2.12047,2.12075,20161838.0
2007-08-27 22:56:00,2.12077,2.12097,2.12077,2.12087,36807149.0
2007-08-27 22:57:00,2.12077,2.12077,2.12039,2.12058,2694692.0
2007-08-27 22:58:00,2.12058,2.12102,2.12058,2.12102,5059308.0
2007-08-27 22:59:00,2.12093,2.12117,2.12093,2.12117,4057388.0
2007-08-27 23:00:00,2.12122,2.12152,2.1212,2.12152,7804926.0
2007-08-27 23:01:00,2.12149,2.12149,2.12134,2.12134,8727821.0
2007-08-27 23:02:00,2.12133,2.12145,2.12127,2.12145,16230325.0
2007-08-27 23:03:00,2.12155,2.12155,2.12138,2.12145,8617464.0
2007-08-27 23:04:00,2.1214,2.12164,2.1214,2.12164,2705477.0
2007-08-27 23:05:00,2.1218,2.1221,2.1218,2.12195,2440230.0
2007-08-27 23:06:00,2.12186,2.12216,2.12184,2.12216,2706475.0
2007-08-27 23:07:00,2.12205,2.12205,2.1218,2.12184,10416335.0
2007-08-27 23:08:00,2.12188,2.12201,2.12185,2.12201,7883261.0
2007-08-27 23:09:00,2.12198,2.12201,2.12185,2.1219,5836034.0
2007-08-27 23:10:00,2.12176,2.12183,2.12171,2.12171,1395717.0
2007-08-27 23:11:00,2.12168,2.12169,2.12151,2.12169,3024157.0
2007-08-27 23:12:00,2.12167,2.12167,2.12148,2.12148,16455431.0
2007-08-27 23:13:00,2.12141,2.12147,2.12129,2.1213,4492502.0
2007-08-27 23:14:00,2.12123,2.12123,2.12071,2.12071,2199525.0
2007-08-27 23:15:00,2.12067,2.12071,2.12055,2.1207,703149.0
2007-08-27 23:16:00,2.12074,2.12079,2.12049,2.12049,28491309.0
2007-08-27 23:17:00,2.12051,2.1208,2.12051,2.1208,6662155.0
2007-08-27 23:18:00,2.12084,2.12099,2.12077,2.12099,4880176.0
2007-08-27 23:19:00,2.12097,2.12097,2.12061,2.12061,9671804.0
2007-08-27 23:20:00,2.12043,2.12052,2.12034,2.12034,1522612.0
2007-08-27 23:21:00,2.1205,2.12057,2.1204,2.12052,9206356.0
2007-08-27 23:22:00,2.1205,2.12058,2.12041,2.12042,5693257.0
2007-08-27 23:23:00,2.12029,2.1204,2.12019,2.12036,7505205.0
2007-08-27 23:24:00,2.12036,2.12074,2.12036,2.12045,6338953.0
2007-08-27 23:25:00,2.12046,2.12046,2.12026,2.12034,3114934.0
2007-08-27 23:26:00,2.12033,2.12037,2.1203,2.12034,7372593.0
2007-08-27 23:27:00,2.12035,2.12045,2.12035,2.12039,10233426.0
2007-08-27 23:28:00,2.12049,2.12057,2.12027,2.12027,14649191.0
2007-08-27 23:29:00,2.12032,2.12062,2.12032,2.12062,6403710.0
2007-08-27 23:30:00,2.12062,2.12062,2.12018,2.12018,2744245.0
2007-08-27 23:31:00,2.12024,2.12024,2.11997,2.1201,9317598.0
2007-08-27 23:32:00,2.11995,2.1201,2.11995,2.12,5543776.0
2007-08-27 23:33:00,2.1201,2.12059,2.1201,2.12059,8235925.0
2007-08-27 23:34:00,2.12063,2.12063,2.12037,2.12038,2915300.0
2007-08-27 23:35:00,2.12038,2.12038,2.1203,2.12032,1028071.0
2007-08-27 23:36:00,2.12021,2.12024,2.12006,2.12017,6217685.0
2007-08-27 23:37:00,2.1202,2.12032,2.12013,2.12018,3612925.0
2007-08-27 23:38:00,2.12013,2.12018,2.11992,2.12017,5317706.0
2007-08-27 23:39:00,2.12005,2.12033,2.12005,2.12021,6625649.0
2007-08-27 23:40:00,2.12024,2.12031,2.12018,2.12018,3818972.0
2007-08-27 23:41:00,2.12013,2.12013,2.12,2.12006,10805322.0
2007-08-27 23:42:00,2.1201,2.12021,2.12003,2.12003,1589974.0
2007-08-27 23:43:00,2.12013,2.12013,2.11976,2.1199,17224513.0
2007-08-27 23:44:00,2.11994,2.12003,2.11994,2.12003,4216457.0
2007-08-27 23:45:00,2.12013,2.1203,2.12012,2.12023,26114321.0
2007-08-27 23:46:00,2.12025,2.12032,2.1202,2.12031,11523768.0
2007-08-27 23:47:00,2.12027,2.12033,2.12016,2.12033,12989969.0
2007-08-27 23:48:00,2.12021,2.12036,2.12021,2.12032,1514531.0
2007-08-27 23:49:00,2.12042,2.12046,2.12032,2.12046,6137423.0
2007-08-27 23:50:00,2.12057,2.1207,2.12029,2.12029,4056094.0
2007-08-27 23:51:00,2.1204,2.12048,2.12034,2.12034,9480170.0
2007-08-27 23:52:00,2.12041,2.12041,2.12005,2.12005,8993983.0
2007-08-27 23:53:00,2.11991,2.11991,2.11954,2.11954,10890743.0
2007-08-27 23:54:00,2.1196,2.1196,2.11937,2.11937,665375.0
2007-08-27 23:55:00,2.11915,2.11923,2.11901,2.11923,2086343.0
2007-08-27 23:56:00,2.11925,2.1194,2.11919,2.1194,15088097.0
2007-08-27 23:57:00,2.11946,2.11971,2.11946,2.11971,4895737.0
2007-08-27 23:58:00,2.11976,2.11976,2.11921,2.11921,6041275.0
2007-08-27 23:59:00,2.11923,2.11965,2.11923,2.11965,9026569.0
2007-08-28 00:00:00,2.11978,2.12,2.11972,2.11972,4424046.0
2007-08-28 00:01:00,2.1195,2.11954,2.11939,2.11939,4441322.0
2007-08-28 00:02:00,2.11951,2.11951,2.11921,2.11937,2247732.0
2007-08-28 00:03:00,2.11922,2.11922,2.11882,2.1192,2335142.0
2007-08-28 00:04:00,2.11938,2.11962,2.11938,2.11947,4708721.0
2007-08-28 00:05:00,2.11933,2.11965,2.11933,2.11965,8912172.0
2007-08-28 00:06:00,2.11965,2.1198,2.11954,2.11971,5067472.0
2007-08-28 00:07:00,2.11988,2.12017,2.11985,2.12017,5392213.0
2007-08-28 00:08:00,2.11853,2.11997,2.11853,2.11989,6492316.0
2007-08-28 00:09:00,2.1198,2.1198,2.11917,2.1193,6947744.0
2007-08-28 00:10:00,2.11926,2.11932,2.11898,2.11898,3912107.0
2007-08-28 00:11:00,2.11923,2.11943,2.11923,2.11943,8212999.0
2007-08-28 00:12:00,2.11938,2.11949,2.11937,2.11937,3031978.0
2007-08-28 00:13:00,2.11936,2.11938,2.11929,2.11933,23092533.0
2007-08-28 00:14:00,2.11934,2.11934,2.11918,2.11927,4552229.0
2007-08-28 00:15:00,2.11932,2.11938,2.11912,2.11933,4082395.0
2007-08-28 00:16:00,2.11944,2.11953,2.11931,2.11953,4168891.0
2007-08-28 00:18:00,2.11956,2.11968,2.11956,2.11957,3377077.0
2007-08-28 00:19:00,2.11938,2.11938,2.11913,2.11921,3049155.0
2007-08-28 00:20:00,2.11923,2.11926,2.11911,2.11926,2187262.0
2007-08-28 00:21:00,2.11922,2.11922,2.11907,2.11907,3647543.0
2007-08-28 00:22:00,2.11892,2.11901,2.11892,2.11901,14222858.0
2007-08-28 00:23:00,2.11892,2.1191,2.11888,2.1191,6164860.0
2007-08-28 00:24:00,2.11904,2.11908,2.119,2.119,3469251.0
2007-08-28 00:25:00,2.11903,2.11903,2.11883,2.11885,6795340.0
2007-08-28 00:26:00,2.11882,2.11895,2.11882,2.11887,4892751.0
2007-08-28 00:27:00,2.11892,2.11894,2.11876,2.11878,6040648.0
2007-08-28 00:28:00,2.1189,2.1191,2.11887,2.1191,8079988.0
2007-08-28 00:29:00,2.11897,2.11897,2.11873,2.11873,1673664.0
2007-08-28 00:30:00,2.11871,2.11871,2.11848,2.11852,7752983.0
2007-08-28 00:31:00,2.11849,2.11853,2.11844,2.11853,13154386.0
2007-08-28 00:32:00,2.11854,2.11854,2.11834,2.11846,6660718.0
2007-08-28 00:33:00,2.11839,2.1185,2.11839,2.1185,6664047.0
2007-08-28 00:34:00,2.11861,2.11877,2.11858,2.11875,3876781.0
2007-08-28 00:35:00,2.11869,2.11869,2.11831,2.11831,11112545.0
2007-08-28 00:36:00,2.11826,2.11826,2.11768,2.11793,4694964.0
2007-08-28 00:37:00,2.11769,2.11776,2.1176,2.11769,3780135.0
2007-08-28 00:38:00,2.11768,2.11771,2.11729,2.11752,3538023.0
2007-08-28 00:39:00,2.11753,2.11758,2.11736,2.11758,4307582.0
2007-08-28 00:40:00,2.11765,2.11765,2.11757,2.11757,4438470.0
2007-08-28 00:41:00,2.11746,2.11763,2.11742,2.11763,6092757.0
2007-08-28 00:42:00,2.11759,2.11769,2.11759,2.11765,16351393.0
2007-08-28 00:43:00,2.11773,2.11807,2.11741,2.11807,11574639.0
2007-08-28 00:44:00,2.11797,2.11798,2.11788,2.11798,13488314.0
2007-08-28 00:45:00,2.11783,2.11793,2.11783,2.11784,18276914.0
2007-08-28 00:46:00,2.11775,2.11781,2.11733,2.11781,11363862.0
2007-08-28 00:47:00,2.11788,2.11794,2.11771,2.11794,2896438.0
2007-08-28 00:48:00,2.11794,2.11794,2.11773,2.11777,3257592.0
2007-08-28 00:49:00,2.11776,2.11776,2.11761,2.11767,6078817.0
2007-08-28 00:50:00,2.11763,2.11773,2.1174,2.1174,14058500.0
2007-08-28 00:51:00,2.11727,2.11775,2.11727,2.11775,2416880.0
2007-08-28 00:52:00,2.11772,2.11772,2.11737,2.1175,17253025.0
2007-08-28 00:53:00,2.1176,2.11777,2.1176,2.11777,7775023.0
2007-08-28 00:54:00,2.11782,2.11782,2.11754,2.11776,2820584.0
2007-08-28 00:55:00,2.11789,2.11798,2.11776,2.11798,29529033.0
2007-08-28 00:56:00,2.11789,2.11802,2.11789,2.11796,14089515.0
2007-08-28 00:57:00,2.11788,2.11801,2.11788,2.1179,1471353.0
2007-08-28 00:58:00,2.11793,2.11817,2.11787,2.11814,3442499.0
2007-08-28 00:59:00,2.118,2.118,2.11771,2.11782,4100242.0
2007-08-28 01:00:00,2.11802,2.11826,2.11799,2.11811,4961698.0
2007-08-28 01:01:00,2.11824,2.11827,2.11818,2.11818,3937536.0
2007-08-28 01:02:00,2.11816,2.11825,2.11816,2.11819,19603100.0
2007-08-28 01:03:00,2.11819,2.11841,2.11819,2.1184,15632322.0
2007-08-28 01:04:00,2.11817,2.1183,2.11795,2.11795,2907444.0
2007-08-28 01:05:00,2.11796,2.118,2.11784,2.118,2673873.0
2007-08-28 01:06:00,2.11808,2.11824,2.11808,2.11813,10509230.0
2007-08-28 01:07:00,2.11807,2.11809,2.11783,2.11783,19668686.0
2007-08-28 01:08:00,2.11792,2.11792,2.11752,2.11754,28206035.0
2007-08-28 01:09:00,2.11732,2.11746,2.11708,2.11746,7498052.0
2007-08-28 01:10:00,2.11761,2.11782,2.11761,2.1178,3442248.0
2007-08-28 01:11:00,2.1178,2.1178,2.11751,2.11751,9459469.0
2007-08-28 01:12:00,2.11762,2.11776,2.11756,2.11776,3129229.0
2007-08-28 01:13:00,2.11778,2.11799,2.11778,2.11799,14293598.0
2007-08-28 01:14:00,2.11791,2.11791,2.11764,2.11784,3369075.0
2007-08-28 01:15:00,2.11796,2.11807,2.11796,2.11807,1442436.0
2007-08-28 01:16:00,2.11809,2.11824,2.11803,2.11816,4173849.0
2007-08-28 01:17:00,2.11835,2.11852,2.11835,2.11852,1571964.0
2007-08-28 01:18:00,2.11854,2.11902,2.11854,2.11902,3941927.0
2007-08-28 01:19:00,2.11915,2.11923,2.11905,2.11905,897880.0
2007-08-28 01:20:00,2.11898,2.1191,2.11891,2.11891,25138932.0
2007-08-28 01:21:00,2.11884,2.11891,2.11874,2.11874,1822504.0
2007-08-28 01:22:00,2.1188,2.11891,2.11876,2.11891,2061329.0
2007-08-28 01:23:00,2.11892,2.11892,2.11877,2.11885,4077831.0
2007-08-28 01:24:00,2.11885,2.11904,2.11885,2.11904,6309816.0
2007-08-28 01:25:00,2.11902,2.11902,2.11886,2.11902,1423799.0
2007-08-28 01:26:00,2.11904,2.11904,2.1188,2.11881,2177433.0
2007-08-28 01:27:00,2.11878,2.1188,2.11833,2.1187,7160389.0
2007-08-28 01:28:00,2.11871,2.11877,2.11869,2.11877,2988072.0
2007-08-28 01:29:00,2.11879,2.11888,2.11864,2.11878,7429224.0
2007-08-28 01:30:00,2.11879,2.11904,2.11879,2.11904,2475150.0
2007-08-28 01:31:00,2.11903,2.11904,2.11889,2.11901,6550880.0
2007-08-28 01:32:00,2.11905,2.11916,2.11898,2.11909,1237356.0
2007-08-28 01:34:00,2.11898,2.11898,2.11872,2.11872,2959938.0
2007-08-28 01:35:00,2.11862,2.11873,2.11848,2.11872,2192555.0
2007-08-28 01:36:00,2.11876,2.11886,2.11864,2.11872,3773972.0
2007-08-28 01:37:00,2.11869,2.11869,2.11849,2.1186,6032629.0
2007-08-28 01:38:00,2.11865,2.11876,2.11862,2.11869,9939914.0
2007-08-28 01:39:00,2.11856,2.11856,2.11808,2.11831,25165404.0
2007-08-28 01:40:00,2.11842,2.11842,2.11818,2.1182,2826559.0
2007-08-28 01:41:00,2.11827,2.11853,2.11827,2.11852,4055172.0
2007-08-28 01:42:00,2.11834,2.1188,2.11834,2.1188,8972551.0
2007-08-28 01:43:00,2.11883,2.11904,2.11883,2.11893,9980930.0
2007-08-28 01:44:00,2.11901,2.11911,2.11888,2.11901,3619884.0
2007-08-28 01:45:00,2.11915,2.11977,2.11915,2.11962,3188128.0
2007-08-28 01:46:00,2.11945,2.11945,2.11927,2.11927,1515522.0
2007-08-28 01:47:00,2.11927,2.11942,2.1192,2.11942,5954897.0
2007-08-28 01:48:00,2.11955,2.1199,2.11952,2.11975,3870689.0
2007-08-28 01:49:00,2.11979,2.11999,2.11978,2.11999,10806653.0
2007-08-28 01:50:00,2.12008,2.12019,2.12005,2.12005,9224764.0
2007-08-28 01:51:00,2.12004,2.12013,2.12004,2.1201,16443742.0
2007-08-28 01:52:00,2.1201,2.12016,2.12009,2.12016,8625801.0
2007-08-28 01:53:00,2.12008,2.12028,2.12008,2.12028,2230442.0
2007-08-28 01:54:00,2.12039,2.12073,2.12039,2.12067,598278.0
2007-08-28 01:55:00,2.12066,2.12066,2.12047,2.12052,5430127.0
2007-08-28 01:56:00,2.12059,2.12083,2.12059,2.12071,13170252.0
2007-08-28 01:57:00,2.12055,2.12055,2.12023,2.12048,42852874.0
2007-08-28 01:58:00,2.12052,2.12077,2.12037,2.12077,4410071.0
2007-08-28 01:59:00,2.12077,2.12106,2.12077,2.12094,3453020.0
2007-08-28 02:00:00,2.12022,2.1203,2.12003,2.12003,3178718.0
2007-08-28 02:01:00,2.11998,2.11999,2.11972,2.1198,4215726.0
2007-08-28 02:02:00,2.11988,2.12019,2.11984,2.12019,44334112.0
2007-08-28 02:03:00,2.12024,2.12034,2.12018,2.12023,12149678.0
2007-08-28 02:04:00,2.12025,2.12028,2.1201,2.12025,5621248.0
2007-08-28 02:05:00,2.12023,2.12023,2.11979,2.11979,627390.0
2007-08-28 02:06:00,2.11975,2.11984,2.11944,2.11944,2131131.0
2007-08-28 02:07:00,2.11941,2.11941,2.11931,2.11937,7947118.0
2007-08-28 02:08:00,2.11936,2.11936,2.11915,2.11915,15414079.0
2007-08-28 02:09:00,2.11914,2.11919,2.11908,2.11911,9396723.0
2007-08-28 02:10:00,2.11905,2.11908,2.11883,2.11883,10045223.0
2007-08-28 02:11:00,2.11855,2.11855,2.1183,2.11838,3533907.0
2007-08-28 02:12:00,2.11836,2.11855,2.11836,2.11851,7612538.0
2007-08-28 02:13:00,2.11864,2.11888,2.11864,2.11869,1481449.0
2007-08-28 02:14:00,2.11876,2.11905,2.11876,2.11905,3037759.0
2007-08-28 02:15:00,2.11912,2.11941,2.11912,2.11941,3563229.0
2007-08-28 02:16:00,2.11949,2.11963,2.11949,2.11963,11017695.0
2007-08-28 02:17:00,2.11974,2.11989,2.11956,2.11956,9687488.0
2007-08-28 02:18:00,2.11978,2.11982,2.11968,2.11979,3816989.0
2007-08-28 02:19:00,2.11986,2.12012,2.11986,2.12007,3118102.0
2007-08-28 02:20:00,2.11986,2.11996,2.11944,2.11967,26238561.0
2007-08-28 02:21:00,2.11961,2.11961,2.11938,2.1195,9037108.0
2007-08-28 02:22:00,2.11964,2.11978,2.11964,2.11967,6180338.0
2007-08-28 02:23:00,2.11953,2.11964,2.1194,2.11948,3807093.0
2007-08-28 02:24:00,2.11969,2.11992,2.11969,2.11987,2125806.0
2007-08-28 02:25:00,2.11981,2.11981,2.11966,2.11971,3238445.0
2007-08-28 02:26:00,2.11969,2.11969,2.11945,2.11949,3797774.0
2007-08-28 02:27:00,2.11949,2.11959,2.11939,2.11939,1170408.0
2007-08-28 02:28:00,2.1194,2.11944,2.11928,2.11944,6323853.0
2007-08-28 02:29:00,2.11945,2.11945,2.11935,2.11935,2573725.0
2007-08-28 02:30:00,2.11936,2.1195,2.11924,2.11937,6932186.0
2007-08-28 02:31:00,2.1194,2.11946,2.11936,2.11944,3076048.0
2007-08-28 02:32:00,2.11936,2.11936,2.11881,2.11934,7837555.0
2007-08-28 02:33:00,2.1195,2.1199,2.1195,2.1199,2470560.0
2007-08-28 02:34:00,2.11989,2.11989,2.11965,2.11965,1520991.0
2007-08-28 02:35:00,2.11962,2.1198,2.11954,2.11954,6784017.0
2007-08-28 02:36:00,2.11954,2.11954,2.11931,2.1194,3816764.0
2007-08-28 02:37:00,2.11946,2.11965,2.11944,2.11965,1916445.0
2007-08-28 02:38:00,2.11961,2.11963,2.11955,2.11955,1719667.0
2007-08-28 02:39:00,2.1195,2.11951,2.11927,2.11927,23240206.0
2007-08-28 02:40:00,2.11926,2.11948,2.11926,2.11941,997424.0
2007-08-28 02:41:00,2.11943,2.11948,2.11934,2.11938,3586506.0
2007-08-28 02:42:00,2.11955,2.12021,2.11955,2.12021,1517485.0
2007-08-28 02:43:00,2.12017,2.12064,2.12017,2.12064,4198619.0
2007-08-28 02:44:00,2.12065,2.12065,2.12,2.12,1312260.0
2007-08-28 02:45:00,2.11986,2.11987,2.11934,2.11934,3218143.0
2007-08-28 02:46:00,2.11917,2.11917,2.11844,2.11851,13343537.0
2007-08-28 02:47:00,2.11861,2.11885,2.11858,2.11885,2866118.0
2007-08-28 02:48:00,2.11892,2.11947,2.11892,2.11947,9027071.0
2007-08-28 02:49:00,2.11931,2.11931,2.11897,2.1191,3174923.0
2007-08-28 02:50:00,2.11906,2.11906,2.11871,2.11887,7995363.0
2007-08-28 02:51:00,2.11901,2.11904,2.11889,2.11901,8923268.0
2007-08-28 02:52:00,2.11875,2.11875,2.11859,2.11859,18501253.0
2007-08-28 02:53:00,2.1186,2.1186,2.11811,2.11811,11098565.0
2007-08-28 02:54:00,2.11803,2.11803,2.11788,2.118,2892864.0
2007-08-28 02:55:00,2.11791,2.11801,2.11769,2.11769,2789717.0
2007-08-28 02:56:00,2.11775,2.11775,2.11748,2.11748,15190281.0
2007-08-28 02:57:00,2.11754,2.11772,2.11754,2.11765,18436096.0
2007-08-28 02:58:00,2.11768,2.1178,2.11768,2.1178,3965693.0
2007-08-28 02:59:00,2.11776,2.11787,2.11766,2.11769,4657558.0
2007-08-28 03:00:00,2.11749,2.11755,2.11728,2.11749,3838458.0
2007-08-28 03:01:00,2.1176,2.11778,2.1176,2.11778,3368067.0
2007-08-28 03:02:00,2.11779,2.11779,2.11758,2.11758,1390432.0
2007-08-28 03:03:00,2.11749,2.1175,2.11733,2.11733,14636937.0
2007-08-28 03:04:00,2.11757,2.1179,2.11757,2.1179,30335968.0
2007-08-28 03:05:00,2.11781,2.11781,2.11755,2.11759,2813829.0
2007-08-28 03:06:00,2.11759,2.11798,2.11759,2.11798,7274534.0
2007-08-28 03:07:00,2.11818,2.11845,2.11818,2.1184,16903128.0
2007-08-28 03:08:00,2.11841,2.11841,2.11807,2.11807,2352883.0
2007-08-28 03:09:00,2.11825,2.11852,2.11821,2.11852,14069756.0
2007-08-28 03:10:00,2.11867,2.11888,2.11867,2.11875,5823737.0
2007-08-28 03:11:00,2.11863,2.11878,2.11847,2.11878,3335647.0
2007-08-28 03:12:00,2.11881,2.11881,2.11864,2.11876,2801468.0
2007-08-28 03:13:00,2.11885,2.11899,2.1186,2.11895,12093076.0
2007-08-28 03:14:00,2.11892,2.119,2.11885,2.11891,19493295.0
2007-08-28 03:15:00,2.119,2.119,2.11887,2.11887,12528621.0
2007-08-28 03:16:00,2.11895,2.11911,2.1186,2.11911,10812368.0
2007-08-28 03:17:00,2.11923,2.11941,2.11923,2.11941,11893048.0
2007-08-28 03:18:00,2.11952,2.11962,2.1195,2.1195,5925079.0
2007-08-28 03:19:00,2.11958,2.11967,2.11945,2.11945,4478779.0
2007-08-28 03:20:00,2.11938,2.11938,2.11884,2.11905,4259028.0
2007-08-28 03:21:00,2.11901,2.11936,2.11876,2.11936,3375976.0
2007-08-28 03:22:00,2.11957,2.11993,2.11957,2.11987,4033434.0
2007-08-28 03:23:00,2.11993,2.11993,2.11937,2.11993,4277870.0
2007-08-28 03:24:00,2.11999,2.12028,2.11999,2.12025,12090681.0
2007-08-28 03:25:00,2.1202,2.12024,2.12002,2.12002,4194743.0
2007-08-28 03:26:00,2.11998,2.11998,2.1198,2.1198,7187281.0
2007-08-28 03:27:00,2.11986,2.11996,2.11974,2.11996,6076742.0
2007-08-28 03:28:00,2.12005,2.12017,2.12005,2.12017,12580706.0
2007-08-28 03:29:00,2.12016,2.1202,2.12007,2.12013,8085288.0
2007-08-28 03:30:00,2.12006,2.12006,2.11989,2.11989,1685292.0
2007-08-28 03:31:00,2.12007,2.1202,2.12007,2.1202,7563407.0
2007-08-28 03:32:00,2.12016,2.12021,2.12004,2.12013,5652863.0
2007-08-28 03:33:00,2.12006,2.12014,2.12006,2.12011,5399196.0
2007-08-28 03:34:00,2.12013,2.12017,2.12008,2.12017,7299754.0
2007-08-28 03:35:00,2.12015,2.12032,2.12015,2.12032,3582089.0
2007-08-28 03:36:00,2.12042,2.12042,2.12024,2.12027,6847561.0
2007-08-28 03:37:00,2.12032,2.12035,2.12011,2.12011,15130701.0
2007-08-28 03:38:00,2.1202,2.1202,2.11995,2.12002,3786115.0
2007-08-28 03:39:00,2.1201,2.1201,2.11994,2.11994,2403322.0
2007-08-28 03:40:00,2.11986,2.11995,2.11971,2.11995,2418403.0
2007-08-28 03:41:00,2.12007,2.12022,2.12007,2.12022,3350276.0
2007-08-28 03:42:00,2.12017,2.12036,2.12014,2.12014,2397414.0
2007-08-28 03:43:00,2.12015,2.12015,2.1199,2.12004,4089554.0
2007-08-28 03:44:00,2.12009,2.12028,2.12004,2.12028,4394870.0
2007-08-28 03:45:00,2.1201,2.1201,2.11983,2.11995,4811064.0
2007-08-28 03:46:00,2.12001,2.12004,2.11996,2.12003,23641002.0
2007-08-28 03:47:00,2.11997,2.12,2.11977,2.11977,2905585.0
2007-08-28 03:48:00,2.11974,2.11976,2.11955,2.11955,8384889.0
2007-08-28 03:49:00,2.11934,2.11984,2.11934,2.11984,3648672.0
2007-08-28 03:50:00,2.11994,2.12002,2.11985,2.11997,30985810.0
2007-08-28 03:51:00,2.11991,2.11991,2.1182,2.1182,6795392.0
2007-08-28 03:52:00,2.11966,2.11966,2.11939,2.11939,5358870.0
2007-08-28 03:53:00,2.11912,2.11912,2.11882,2.11882,5317948.0
2007-08-28 03:54:00,2.11894,2.11913,2.11894,2.11904,8863422.0
2007-08-28 03:55:00,2.11921,2.1193,2.11914,2.11927,4282990.0
2007-08-28 03:56:00,2.1192,2.11938,2.1189,2.11915,2592875.0
2007-08-28 03:57:00,2.11913,2.11913,2.11893,2.11896,2239000.0
2007-08-28 03:58:00,2.11885,2.11901,2.11884,2.11884,4175744.0
2007-08-28 03:59:00,2.1187,2.11886,2.1187,2.11886,4098236.0
2007-08-28 04:00:00,2.11917,2.1196,2.11917,2.11953,9710164.0
2007-08-28 04:01:00,2.11927,2.11927,2.11882,2.11882,6435788.0
2007-08-28 04:02:00,2.11875,2.11878,2.1187,2.1187,4504725.0
2007-08-28 04:03:00,2.11866,2.11878,2.11847,2.11878,15853838.0
2007-08-28 04:04:00,2.11889,2.11911,2.11889,2.11911,2311738.0
2007-08-28 04:05:00,2.11919,2.11936,2.11916,2.11936,672911.0
2007-08-28 04:06:00,2.11932,2.11941,2.11917,2.11941,12044619.0
2007-08-28 04:07:00,2.1195,2.11988,2.11949,2.11988,8891728.0
2007-08-28 04:08:00,2.11984,2.12001,2.11984,2.12001,8720606.0
2007-08-28 04:09:00,2.11996,2.11996,2.11975,2.11975,3739715.0
2007-08-28 04:10:00,2.11973,2.11979,2.1196,2.1196,6331809.0
2007-08-28 04:11:00,2.11938,2.11938,2.11923,2.11923,1377472.0
2007-08-28 04:12:00,2.11945,2.11956,2.11945,2.11956,14259024.0
2007-08-28 04:13:00,2.11948,2.11948,2.11916,2.11916,10804208.0
2007-08-28 04:14:00,2.11911,2.1193,2.11905,2.1193,24715427.0
2007-08-28 04:15:00,2.11927,2.11955,2.11927,2.11955,3939878.0
2007-08-28 04:16:00,2.11954,2.11954,2.11931,2.11931,18200036.0
2007-08-28 04:17:00,2.11899,2.11926,2.11899,2.11926,1749531.0
2007-08-28 04:18:00,2.11946,2.11971,2.11946,2.11971,9851679.0
2007-08-28 04:19:00,2.11971,2.11981,2.11969,2.11981,3598052.0
2007-08-28 04:20:00,2.11971,2.11971,2.11944,2.11944,6115042.0
2007-08-28 04:22:00,2.11966,2.11971,2.11953,2.1197,3412926.0
2007-08-28 04:23:00,2.11968,2.11968,2.11954,2.11954,6847671.0
2007-08-28 04:24:00,2.11961,2.11972,2.11961,2.11972,982671.0
2007-08-28 04:25:00,2.11947,2.11955,2.11941,2.11951,2825451.0
2007-08-28 04:26:00,2.11975,2.12005,2.11975,2.11997,8640291.0
2007-08-28 04:27:00,2.11993,2.11997,2.11978,2.11978,5973898.0
2007-08-28 04:28:00,2.11978,2.11978,2.11941,2.11941,8834359.0
2007-08-28 04:29:00,2.11908,2.11917,2.11894,2.11917,2727876.0
2007-08-28 04:30:00,2.11923,2.11936,2.11923,2.1193,7015458.0
2007-08-28 04:31:00,2.11933,2.1195,2.11929,2.11936,15675966.0
2007-08-28 04:32:00,2.11928,2.11928,2.11904,2.11904,11209799.0
2007-08-28 04:33:00,2.11902,2.1192,2.11902,2.1192,7436545.0
2007-08-28 04:34:00,2.11918,2.11918,2.11892,2.11909,3198413.0
2007-08-28 04:35:00,2.11901,2.11915,2.11899,2.11915,6321254.0
2007-08-28 04:36:00,2.1194,2.1194,2.11886,2.1189,7313588.0
2007-08-28 04:37:00,2.11904,2.11916,2.11889,2.11916,5760658.0
2007-08-28 04:38:00,2.11917,2.11931,2.11907,2.11917,8516519.0
2007-08-28 04:39:00,2.11889,2.11904,2.11889,2.11898,1613621.0
2007-08-28 04:40:00,2.11922,2.11948,2.11922,2.11948,9484021.0
2007-08-28 04:41:00,2.11939,2.11939,2.11903,2.11909,4464120.0
2007-08-28 04:42:00,2.11916,2.11925,2.11914,2.11914,7153610.0
2007-08-28 04:43:00,2.11904,2.11924,2.11904,2.11922,50663954.0
2007-08-28 04:44:00,2.1193,2.11957,2.11925,2.11957,755180.0
2007-08-28 04:46:00,2.11955,2.11958,2.11939,2.11941,4699269.0
2007-08-28 04:47:00,2.11946,2.11966,2.11946,2.11966,17328803.0
2007-08-28 04:48:00,2.11965,2.11966,2.11952,2.11952,2836122.0
2007-08-28 04:50:00,2.11951,2.11951,2.11933,2.11937,5509852.0
2007-08-28 04:51:00,2.11937,2.11937,2.11924,2.11926,8429492.0
2007-08-28 04:52:00,2.11928,2.11932,2.11914,2.11917,9839728.0
2007-08-28 04:53:00,2.11913,2.11917,2.11891,2.11917,2540575.0
2007-08-28 04:54:00,2.11933,2.11967,2.11933,2.11967,2619961.0
2007-08-28 04:55:00,2.11979,2.12002,2.11979,2.11994,2757312.0
2007-08-28 04:56:00,2.12001,2.12001,2.11984,2.1199,9388594.0
2007-08-28 04:57:00,2.11996,2.12029,2.11996,2.12017,18009682.0
2007-08-28 04:58:00,2.12022,2.12053,2.12022,2.12053,8417225.0
2007-08-28 04:59:00,2.12053,2.12053,2.12025,2.12035,7252303.0
2007-08-28 05:00:00,2.12038,2.12038,2.12024,2.12036,3697610.0
2007-08-28 05:01:00,2.12051,2.12051,2.11992,2.11994,4871746.0
2007-08-28 05:02:00,2.12005,2.12019,2.11993,2.12019,2473103.0
2007-08-28 05:03:00,2.12026,2.12039,2.12026,2.12039,39223306.0
2007-08-28 05:04:00,2.12048,2.1205,2.12038,2.12042,21462463.0
2007-08-28 05:05:00,2.12037,2.12044,2.12022,2.12044,26716525.0
2007-08-28 05:06:00,2.12055,2.12059,2.12047,2.12054,2747808.0
2007-08-28 05:07:00,2.12053,2.12053,2.1203,2.12052,12565141.0
2007-08-28 05:08:00,2.12071,2.12077,2.12063,2.12063,8836143.0
2007-08-28 05:09:00,2.12048,2.12048,2.12038,2.12048,2590490.0
2007-08-28 05:10:00,2.12042,2.1206,2.1203,2.12059,4483238.0
2007-08-28 05:11:00,2.12058,2.12062,2.12042,2.12062,2255417.0
2007-08-28 05:12:00,2.12046,2.12047,2.12019,2.12019,11629083.0
2007-08-28 05:13:00,2.12014,2.12023,2.11994,2.12023,12907318.0
2007-08-28 05:14:00,2.12017,2.12017,2.11981,2.11989,3002310.0
2007-08-28 05:15:00,2.11999,2.11999,2.11986,2.11986,23827142.0
2007-08-28 05:16:00,2.1198,2.1198,2.11962,2.11967,16476402.0
2007-08-28 05:17:00,2.11962,2.11965,2.11945,2.11948,7467963.0
2007-08-28 05:18:00,2.11962,2.11979,2.11962,2.11971,20406069.0
2007-08-28 05:19:00,2.1197,2.1197,2.11954,2.11967,12292473.0
2007-08-28 05:20:00,2.1197,2.1197,2.11952,2.11962,13590339.0
2007-08-28 05:21:00,2.11968,2.11998,2.11968,2.11998,2029017.0
2007-08-28 05:22:00,2.12009,2.12009,2.11978,2.11978,3163507.0
2007-08-28 05:23:00,2.11968,2.11985,2.11968,2.11985,3075218.0
2007-08-28 05:24:00,2.11987,2.11991,2.11957,2.11991,3142019.0
2007-08-28 05:25:00,2.11989,2.12033,2.11977,2.12033,3302270.0
2007-08-28 05:26:00,2.12027,2.12027,2.11996,2.11996,13033872.0
2007-08-28 05:27:00,2.11996,2.11996,2.11967,2.11967,5646336.0
2007-08-28 05:28:00,2.11964,2.11964,2.11925,2.11925,9723487.0
2007-08-28 05:29:00,2.11925,2.11925,2.11871,2.11871,22617195.0
2007-08-28 05:30:00,2.11864,2.11865,2.1185,2.11865,26652938.0
2007-08-28 05:31:00,2.11858,2.11858,2.11831,2.11831,5261870.0
2007-08-28 05:32:00,2.11808,2.11849,2.11808,2.11842,11356528.0
2007-08-28 05:33:00,2.11837,2.11851,2.11837,2.11851,5614176.0
2007-08-28 05:34:00,2.11845,2.11861,2.11845,2.11858,12890537.0
2007-08-28 05:35:00,2.11857,2.11869,2.11857,2.11868,14633129.0
2007-08-28 05:36:00,2.11877,2.1189,2.11865,2.11886,17480522.0
2007-08-28 05:37:00,2.1187,2.11899,2.1187,2.11899,5336566.0
2007-08-28 05:38:00,2.11906,2.11909,2.11895,2.11899,4370082.0
2007-08-28 05:39:00,2.11898,2.11898,2.11881,2.11897,4026390.0
2007-08-28 05:40:00,2.11903,2.11903,2.11891,2.11891,6520160.0
2007-08-28 05:41:00,2.11873,2.11893,2.11847,2.11871,4580593.0
2007-08-28 05:42:00,2.11874,2.1192,2.11874,2.1192,9183809.0
2007-08-28 05:43:00,2.11929,2.1195,2.11929,2.11932,6004139.0
2007-08-28 05:44:00,2.11915,2.11941,2.11912,2.11941,12511841.0
2007-08-28 05:45:00,2.11935,2.11942,2.1192,2.1192,8349459.0
2007-08-28 05:46:00,2.11895,2.11895,2.11857,2.11857,1829130.0
2007-08-28 05:47:00,2.11865,2.11881,2.11865,2.11871,7424374.0
2007-08-28 05:48:00,2.1187,2.1188,2.11869,2.1188,8473557.0
2007-08-28 05:49:00,2.11859,2.11885,2.11859,2.11885,2092732.0
2007-08-28 05:50:00,2.11873,2.11883,2.11823,2.11883,6233872.0
2007-08-28 05:51:00,2.11901,2.1193,2.11901,2.1193,10064864.0
2007-08-28 05:52:00,2.11925,2.1193,2.11911,2.1193,8752038.0
2007-08-28 05:53:00,2.11935,2.11951,2.11934,2.11934,9342148.0
2007-08-28 05:54:00,2.11948,2.11957,2.11945,2.11946,11833900.0
2007-08-28 05:55:00,2.11953,2.11985,2.11948,2.11985,5400035.0
2007-08-28 05:56:00,2.11992,2.12013,2.11992,2.12005,1922630.0
2007-08-28 05:57:00,2.12033,2.12043,2.12031,2.12032,2424305.0
2007-08-28 05:58:00,2.12021,2.12026,2.12006,2.12026,14974831.0
2007-08-28 05:59:00,2.12043,2.12103,2.12043,2.12103,2215290.0
2007-08-28 06:00:00,2.12123,2.12191,2.12123,2.12191,5194419.0
2007-08-28 06:01:00,2.12189,2.12208,2.12183,2.12208,3784236.0
2007-08-28 06:02:00,2.12199,2.12231,2.12191,2.12231,12371160.0
2007-08-28 06:03:00,2.12222,2.12222,2.12181,2.12181,1800672.0
2007-08-28 06:04:00,2.12185,2.12185,2.1217,2.1217,6756272.0
2007-08-28 06:05:00,2.12173,2.12176,2.12149,2.12149,4306860.0
2007-08-28 06:06:00,2.12136,2.12143,2.12121,2.12121,2242090.0
2007-08-28 06:07:00,2.12118,2.12128,2.12112,2.12128,5048304.0
2007-08-28 06:08:00,2.12142,2.12151,2.12139,2.12141,5431137.0
2007-08-28 06:09:00,2.12136,2.12136,2.1212,2.1212,15719371.0
2007-08-28 06:10:00,2.12116,2.12116,2.12094,2.121,13746940.0
2007-08-28 06:11:00,2.12114,2.12138,2.12114,2.12138,6057213.0
2007-08-28 06:12:00,2.12142,2.12142,2.12132,2.1214,9934741.0
2007-08-28 06:13:00,2.12135,2.12135,2.12108,2.12108,1917973.0
2007-08-28 06:14:00,2.12101,2.12115,2.12075,2.12115,5878775.0
2007-08-28 06:15:00,2.12117,2.12125,2.12101,2.12119,5781400.0
2007-08-28 06:16:00,2.12117,2.12119,2.12108,2.12112,2823676.0
2007-08-28 06:17:00,2.12118,2.12119,2.12105,2.12106,6968770.0
2007-08-28 06:18:00,2.12113,2.12133,2.12109,2.12133,7254687.0
2007-08-28 06:19:00,2.12126,2.1214,2.12126,2.1214,2356259.0
2007-08-28 06:20:00,2.1214,2.12151,2.12133,2.12134,4670693.0
2007-08-28 06:21:00,2.12125,2.12125,2.12117,2.12124,2277796.0
2007-08-28 06:22:00,2.12135,2.12136,2.12116,2.12123,3543751.0
2007-08-28 06:23:00,2.12122,2.1213,2.12122,2.12128,5057668.0
2007-08-28 06:24:00,2.12133,2.12138,2.12132,2.12132,22045494.0
2007-08-28 06:25:00,2.1213,2.1214,2.1212,2.12132,11533019.0
2007-08-28 06:26:00,2.12116,2.1213,2.12111,2.12111,1776247.0
2007-08-28 06:27:00,2.12129,2.1214,2.12129,2.1214,6799765.0
2007-08-28 06:28:00,2.12138,2.12156,2.12134,2.12156,2541527.0
2007-08-28 06:29:00,2.12151,2.12151,2.12113,2.12113,3054552.0
2007-08-28 06:30:00,2.121,2.12103,2.12089,2.12098,5936047.0
2007-08-28 06:31:00,2.121,2.12112,2.121,2.12102,12634777.0
2007-08-28 06:32:00,2.12117,2.12125,2.12114,2.12117,17940147.0
2007-08-28 06:33:00,2.12092,2.12101,2.12047,2.12101,5203178.0
2007-08-28 06:34:00,2.12111,2.12144,2.12111,2.12144,4834617.0
2007-08-28 06:35:00,2.1212,2.12136,2.12102,2.12136,4865321.0
2007-08-28 06:36:00,2.12143,2.12144,2.12137,2.12141,8676331.0
2007-08-28 06:37:00,2.12143,2.1215,2.1213,2.1213,11108171.0
2007-08-28 06:38:00,2.12114,2.12114,2.12093,2.12103,16454414.0
2007-08-28 06:39:00,2.12121,2.12135,2.12111,2.1213,17052950.0
2007-08-28 06:40:00,2.12123,2.12144,2.12123,2.1214,38161419.0
2007-08-28 06:41:00,2.12155,2.1217,2.12152,2.12157,22138191.0
2007-08-28 06:42:00,2.12159,2.12159,2.12139,2.12157,17921865.0
2007-08-28 06:43:00,2.12148,2.12148,2.12116,2.12141,2452176.0
2007-08-28 06:44:00,2.12145,2.12168,2.12145,2.12168,26239370.0
2007-08-28 06:45:00,2.12176,2.12186,2.12174,2.12183,3249729.0
2007-08-28 06:46:00,2.12176,2.12176,2.12129,2.12159,2120434.0
2007-08-28 06:47:00,2.12155,2.12157,2.12149,2.12149,3799071.0
2007-08-28 06:48:00,2.12145,2.12145,2.121,2.12103,6780928.0
2007-08-28 06:49:00,2.12103,2.12127,2.12103,2.12127,825482.0
2007-08-28 06:50:00,2.12143,2.12171,2.12143,2.12154,11053553.0
2007-08-28 06:51:00,2.12139,2.12139,2.12106,2.12124,12591396.0
2007-08-28 06:52:00,2.12132,2.12132,2.12116,2.12132,4935978.0
2007-08-28 06:53:00,2.12144,2.12166,2.12143,2.12166,3298614.0
2007-08-28 06:54:00,2.12162,2.12162,2.12142,2.1215,10033977.0
2007-08-28 06:55:00,2.12149,2.12149,2.12124,2.12146,10204951.0
2007-08-28 06:56:00,2.12146,2.12146,2.12134,2.12135,7258134.0
2007-08-28 06:57:00,2.12143,2.12147,2.12131,2.12136,3877285.0
2007-08-28 06:58:00,2.1212,2.12125,2.12105,2.12111,5330756.0
2007-08-28 06:59:00,2.12111,2.12121,2.12104,2.12121,1695925.0
2007-08-28 07:00:00,2.12131,2.12152,2.12131,2.12132,41436220.0
2007-08-28 07:01:00,2.1213,2.12135,2.12116,2.12135,8666140.0
2007-08-28 07:02:00,2.12127,2.12129,2.12089,2.12118,6463602.0
2007-08-28 07:03:00,2.12116,2.12118,2.12075,2.12118,23775345.0
2007-08-28 07:04:00,2.12108,2.12114,2.12089,2.12114,855846.0
2007-08-28 07:05:00,2.12114,2.12114,2.12067,2.1211,7487924.0
2007-08-28 07:06:00,2.12111,2.12111,2.1208,2.121,7008241.0
2007-08-28 07:07:00,2.12115,2.12146,2.12104,2.12146,5975779.0
2007-08-28 07:08:00,2.12154,2.12183,2.12146,2.12146,2480947.0
2007-08-28 07:09:00,2.1218,2.1218,2.12157,2.12157,11194099.0
2007-08-28 07:10:00,2.12175,2.12226,2.12175,2.12224,19278401.0
2007-08-28 07:11:00,2.12223,2.12253,2.12212,2.12253,32146667.0
2007-08-28 07:12:00,2.12268,2.12284,2.12252,2.12252,8244251.0
2007-08-28 07:13:00,2.12242,2.12249,2.1223,2.12235,6997425.0
2007-08-28 07:14:00,2.12231,2.12231,2.1221,2.12221,1051778.0
2007-08-28 07:15:00,2.12209,2.12209,2.12184,2.12186,3725427.0
2007-08-28 07:16:00,2.12188,2.12232,2.12188,2.12232,2367653.0
2007-08-28 07:17:00,2.12237,2.12264,2.12237,2.12264,11229391.0
2007-08-28 07:18:00,2.12263,2.1229,2.12257,2.1229,5044809.0
2007-08-28 07:19:00,2.123,2.12325,2.123,2.12325,1852797.0
2007-08-28 07:20:00,2.12327,2.12369,2.12324,2.12369,1703279.0
2007-08-28 07:21:00,2.12368,2.12395,2.12368,2.12395,3726420.0
2007-08-28 07:22:00,2.12402,2.12458,2.12402,2.12458,1705482.0
2007-08-28 07:23:00,2.1245,2.1245,2.12431,2.12441,2778427.0
2007-08-28 07:24:00,2.12439,2.12439,2.12401,2.12401,5650460.0
2007-08-28 07:25:00,2.12386,2.12386,2.1233,2.12337,1180684.0
2007-08-28 07:26:00,2.12338,2.12343,2.12325,2.12341,3945498.0
2007-08-28 07:27:00,2.12344,2.12344,2.12284,2.12284,2886775.0
2007-08-28 07:28:00,2.12268,2.12268,2.12221,2.12221,5851054.0
2007-08-28 07:29:00,2.12211,2.12222,2.12182,2.12222,3062597.0
2007-08-28 07:30:00,2.12235,2.12255,2.12235,2.12255,8847257.0
2007-08-28 07:31:00,2.12272,2.12315,2.12272,2.12315,11605460.0
2007-08-28 07:32:00,2.12321,2.1238,2.12321,2.1238,10527253.0
2007-08-28 07:33:00,2.12404,2.12427,2.12404,2.12425,4188760.0
2007-08-28 07:34:00,2.12399,2.12403,2.12368,2.12368,6826381.0
2007-08-28 07:35:00,2.12351,2.12351,2.12331,2.12344,12320684.0
2007-08-28 07:36:00,2.12357,2.12367,2.1235,2.1236,16635667.0
2007-08-28 07:37:00,2.12357,2.12379,2.12357,2.12378,3793946.0
2007-08-28 07:38:00,2.12378,2.12381,2.1237,2.12381,2787859.0
2007-08-28 07:39:00,2.12378,2.12378,2.12345,2.12345,12367658.0
2007-08-28 07:40:00,2.12332,2.12332,2.12307,2.12307,2913790.0
2007-08-28 07:41:00,2.12304,2.12326,2.12304,2.12326,3635494.0
2007-08-28 07:42:00,2.12339,2.12357,2.12337,2.12346,2666008.0
2007-08-28 07:43:00,2.12328,2.12328,2.12316,2.12318,3238884.0
2007-08-28 07:44:00,2.12321,2.12321,2.12286,2.12295,5352628.0
2007-08-28 07:45:00,2.12284,2.12297,2.12284,2.12297,14601077.0
2007-08-28 07:46:00,2.12303,2.12303,2.12258,2.12264,2857438.0
2007-08-28 07:47:00,2.12244,2.12244,2.12224,2.12242,18425043.0
2007-08-28 07:48:00,2.12248,2.12256,2.12227,2.12228,11258664.0
2007-08-28 07:49:00,2.12213,2.12213,2.1216,2.1216,2422641.0
2007-08-28 07:50:00,2.12172,2.12177,2.12129,2.12129,9875587.0
2007-08-28 07:51:00,2.12109,2.12109,2.12089,2.12089,1429442.0
2007-08-28 07:52:00,2.12087,2.12087,2.12067,2.12086,1047799.0
2007-08-28 07:53:00,2.12101,2.12125,2.12095,2.12095,10866565.0
2007-08-28 07:54:00,2.12097,2.12131,2.12088,2.12131,6377638.0
2007-08-28 07:55:00,2.12125,2.12125,2.12082,2.12093,4667530.0
2007-08-28 07:56:00,2.12073,2.12082,2.1205,2.12073,25567010.0
2007-08-28 07:57:00,2.12072,2.12095,2.12065,2.12079,944937.0
2007-08-28 07:58:00,2.12098,2.12143,2.12098,2.12143,18578291.0
2007-08-28 07:59:00,2.12148,2.12148,2.12113,2.12113,16794645.0
2007-08-28 08:00:00,2.12098,2.12098,2.12063,2.12075,18210893.0
2007-08-28 08:01:00,2.12051,2.12051,2.12032,2.12048,12395066.0
2007-08-28 08:02:00,2.12027,2.12082,2.12027,2.12037,2059623.0
2007-08-28 08:03:00,2.12022,2.12027,2.12003,2.12022,2367814.0
2007-08-28 08:04:00,2.12045,2.12072,2.12034,2.12034,3980601.0
2007-08-28 08:05:00,2.12026,2.12026,2.11997,2.11997,2881174.0
2007-08-28 08:06:00,2.11965,2.11978,2.11959,2.11963,2997306.0
2007-08-28 08:07:00,2.11948,2.11948,2.11782,2.11782,2424940.0
2007-08-28 08:08:00,2.1192,2.11945,2.1192,2.11935,4422615.0
2007-08-28 08:09:00,2.11946,2.12023,2.11946,2.12023,14413285.0
2007-08-28 08:10:00,2.1203,2.12053,2.1203,2.12043,9989245.0
2007-08-28 08:11:00,2.12046,2.12046,2.11984,2.11984,20008583.0
2007-08-28 08:12:00,2.12031,2.12041,2.12028,2.12041,4642565.0
2007-08-28 08:13:00,2.12059,2.12088,2.12059,2.1208,14439990.0
2007-08-28 08:14:00,2.12089,2.12089,2.12025,2.12031,1791929.0
2007-08-28 08:15:00,2.12024,2.12034,2.12024,2.12034,15727381.0
2007-08-28 08:16:00,2.1202,2.12045,2.12019,2.12019,1511224.0
2007-08-28 08:17:00,2.12009,2.12009,2.11982,2.11982,10281957.0
2007-08-28 08:18:00,2.11972,2.11972,2.11952,2.11965,5220026.0
2007-08-28 08:19:00,2.11969,2.11986,2.11913,2.11913,3424966.0
2007-08-28 08:20:00,2.11891,2.11904,2.11872,2.11904,5029530.0
2007-08-28 08:21:00,2.11901,2.11901,2.11877,2.11877,2612874.0
2007-08-28 08:22:00,2.11889,2.1192,2.11887,2.1192,1806807.0
2007-08-28 08:23:00,2.11935,2.11974,2.11935,2.11974,6316586.0
2007-08-28 08:24:00,2.11997,2.12082,2.11997,2.12082,7927565.0
2007-08-28 08:25:00,2.12092,2.12122,2.12092,2.12106,6681303.0
2007-08-28 08:26:00,2.12117,2.12162,2.12117,2.12162,1865102.0
2007-08-28 08:27:00,2.12156,2.12156,2.12097,2.12111,8567298.0
2007-08-28 08:28:00,2.12109,2.12109,2.12063,2.12063,1274909.0
2007-08-28 08:29:00,2.12066,2.1212,2.12066,2.1212,2499594.0
2007-08-28 08:30:00,2.12139,2.1216,2.12139,2.12159,25975942.0
2007-08-28 08:31:00,2.12163,2.12191,2.12157,2.12191,14574258.0
2007-08-28 08:32:00,2.12191,2.12191,2.12168,2.12168,6064026.0
2007-08-28 08:33:00,2.12173,2.12175,2.12159,2.12159,12718943.0
2007-08-28 08:34:00,2.12147,2.12147,2.12094,2.12094,4002586.0
2007-08-28 08:35:00,2.12032,2.1208,2.12032,2.12055,2023579.0
2007-08-28 08:36:00,2.12064,2.1208,2.12064,2.12079,9435196.0
2007-08-28 08:37:00,2.12087,2.12095,2.12062,2.12062,10871599.0
2007-08-28 08:38:00,2.12065,2.12094,2.12061,2.12061,13421504.0
2007-08-28 08:39:00,2.12044,2.12052,2.12038,2.12052,3585674.0
2007-08-28 08:40:00,2.12046,2.12046,2.12026,2.12043,11846547.0
2007-08-28 08:41:00,2.12044,2.12054,2.12036,2.12036,6421002.0
2007-08-28 08:42:00,2.12028,2.12028,2.12008,2.12008,5275897.0
2007-08-28 08:43:00,2.12032,2.12048,2.12032,2.12045,3880723.0
2007-08-28 08:44:00,2.12048,2.12048,2.12005,2.1203,8764579.0
2007-08-28 08:45:00,2.12028,2.12028,2.11925,2.11925,1881416.0
2007-08-28 08:46:00,2.11921,2.11922,2.11889,2.11889,3840498.0
2007-08-28 08:47:00,2.11888,2.11888,2.11845,2.11845,25104448.0
2007-08-28 08:48:00,2.11854,2.11854,2.11826,2.11828,1055043.0
2007-08-28 08:49:00,2.11814,2.11817,2.11796,2.11796,4663880.0
2007-08-28 08:50:00,2.11789,2.11789,2.11765,2.11765,2611939.0
2007-08-28 08:51:00,2.11763,2.11763,2.11725,2.11725,14890256.0
2007-08-28 08:52:00,2.11731,2.11731,2.11682,2.11682,4768218.0
2007-08-28 08:53:00,2.11692,2.11692,2.11658,2.11658,8217297.0
2007-08-28 08:54:00,2.11654,2.1166,2.11498,2.11623,8757048.0
2007-08-28 08:55:00,2.11603,2.11603,2.11573,2.11599,10374817.0
2007-08-28 08:56:00,2.11595,2.11595,2.11579,2.11579,7199631.0
2007-08-28 08:57:00,2.11571,2.1158,2.11543,2.11543,2168975.0
2007-08-28 08:58:00,2.11556,2.11556,2.11534,2.11547,812212.0
2007-08-28 08:59:00,2.11548,2.11568,2.11548,2.11566,4656130.0
2007-08-28 09:00:00,2.11573,2.11589,2.11556,2.11589,913738.0
2007-08-28 09:01:00,2.11582,2.11582,2.11563,2.11565,8579745.0
2007-08-28 09:02:00,2.11575,2.11599,2.11575,2.11599,10390602.0
2007-08-28 09:03:00,2.11597,2.11626,2.11584,2.11626,7687444.0
2007-08-28 09:04:00,2.11639,2.11666,2.11639,2.11662,6196168.0
2007-08-28 09:05:00,2.11653,2.1167,2.1165,2.1167,3260614.0
2007-08-28 09:06:00,2.11687,2.11702,2.11687,2.11702,24941316.0
2007-08-28 09:07:00,2.117,2.117,2.11681,2.11694,5784237.0
2007-08-28 09:08:00,2.11693,2.11693,2.11662,2.11662,22874892.0
2007-08-28 09:09:00,2.1165,2.11655,2.11621,2.11626,1643138.0
2007-08-28 09:10:00,2.11632,2.11637,2.11619,2.11622,9589490.0
2007-08-28 09:11:00,2.11622,2.1163,2.11606,2.11609,3740125.0
2007-08-28 09:12:00,2.11626,2.11632,2.11583,2.116,2149310.0
2007-08-28 09:13:00,2.11607,2.11617,2.11598,2.11617,17731347.0
2007-08-28 09:14:00,2.11618,2.11619,2.11603,2.11615,7212605.0
2007-08-28 09:15:00,2.11612,2.11628,2.11609,2.11627,22015535.0
2007-08-28 09:16:00,2.116,2.11618,2.11594,2.11609,6012611.0
2007-08-28 09:17:00,2.11593,2.11601,2.11572,2.11601,18966842.0
2007-08-28 09:18:00,2.11603,2.11628,2.11603,2.11614,2271534.0
2007-08-28 09:19:00,2.11602,2.11616,2.11587,2.11587,3103392.0
2007-08-28 09:20:00,2.11589,2.1159,2.11581,2.1159,1386477.0
2007-08-28 09:21:00,2.11608,2.11666,2.11608,2.11666,3299466.0
2007-08-28 09:22:00,2.11679,2.11762,2.11679,2.11752,1584095.0
2007-08-28 09:23:00,2.11757,2.11765,2.11753,2.11759,7916993.0
2007-08-28 09:24:00,2.11764,2.11787,2.11764,2.11787,7463060.0
2007-08-28 09:25:00,2.11802,2.11831,2.11792,2.11831,12562021.0
2007-08-28 09:26:00,2.11835,2.11835,2.11802,2.11802,3166782.0
2007-08-28 09:27:00,2.118,2.11811,2.11792,2.11811,4137848.0
2007-08-28 09:28:00,2.11816,2.1184,2.11816,2.11835,9492188.0
2007-08-28 09:29:00,2.11836,2.1186,2.11836,2.1186,10310230.0
2007-08-28 09:30:00,2.11871,2.119,2.11871,2.11895,7325873.0
2007-08-28 09:31:00,2.119,2.119,2.11873,2.11878,3385578.0
2007-08-28 09:32:00,2.11859,2.11859,2.11814,2.11814,4196087.0
2007-08-28 09:33:00,2.11807,2.11807,2.11791,2.11796,12353603.0
2007-08-28 09:34:00,2.11798,2.11838,2.11798,2.11838,5725542.0
2007-08-28 09:35:00,2.11839,2.11843,2.11821,2.11834,3005779.0
2007-08-28 09:36:00,2.11833,2.11844,2.11823,2.11844,30183146.0
2007-08-28 09:37:00,2.1183,2.11858,2.1183,2.1185,14759135.0
2007-08-28 09:38:00,2.11848,2.11848,2.11824,2.11826,9689017.0
2007-08-28 09:39:00,2.11802,2.11816,2.11797,2.11797,12403095.0
2007-08-28 09:40:00,2.11789,2.1182,2.11789,2.11803,14838161.0
2007-08-28 09:41:00,2.11782,2.11784,2.11776,2.11778,4110029.0
2007-08-28 09:42:00,2.11766,2.11766,2.11746,2.11746,6876896.0
2007-08-28 09:43:00,2.11756,2.11765,2.1175,2.1176,7243422.0
2007-08-28 09:44:00,2.11756,2.11771,2.1175,2.11763,4951602.0
2007-08-28 09:45:00,2.11768,2.11786,2.11762,2.11786,2876210.0
2007-08-28 09:46:00,2.11788,2.11804,2.11788,2.118,14713657.0
2007-08-28 09:47:00,2.11803,2.11803,2.11779,2.11795,2886015.0
2007-08-28 09:48:00,2.11812,2.11865,2.11795,2.11865,3770107.0
2007-08-28 09:49:00,2.11869,2.11883,2.11863,2.11883,3054506.0
2007-08-28 09:50:00,2.11882,2.119,2.11882,2.1189,5811097.0
2007-08-28 09:51:00,2.11894,2.11894,2.11842,2.11842,11810331.0
2007-08-28 09:52:00,2.11855,2.11876,2.11846,2.11876,4305714.0
2007-08-28 09:53:00,2.11871,2.11871,2.11846,2.11846,7643227.0
2007-08-28 09:54:00,2.11838,2.11838,2.11817,2.11823,11098851.0
2007-08-28 09:55:00,2.11837,2.11855,2.11837,2.11855,14069070.0
2007-08-28 09:56:00,2.11856,2.11856,2.11838,2.11838,2532186.0
2007-08-28 09:57:00,2.11823,2.11823,2.1177,2.1177,14080916.0
2007-08-28 09:58:00,2.1176,2.1178,2.11755,2.1178,2474097.0
2007-08-28 09:59:00,2.1177,2.1177,2.11748,2.1176,1928521.0
2007-08-28 10:00:00,2.11767,2.11803,2.11767,2.11797,5783173.0
2007-08-28 10:01:00,2.1179,2.11808,2.11787,2.11808,17579401.0
2007-08-28 10:02:00,2.11829,2.11878,2.11829,2.11878,14754230.0
2007-08-28 10:03:00,2.11875,2.11875,2.11715,2.11856,13631392.0
2007-08-28 10:04:00,2.11852,2.11861,2.11836,2.11844,2873803.0
2007-08-28 10:05:00,2.11843,2.11843,2.11811,2.11814,2934919.0
2007-08-28 10:06:00,2.11812,2.11822,2.11804,2.11815,4528478.0
2007-08-28 10:07:00,2.1181,2.1181,2.11806,2.11808,1763229.0
2007-08-28 10:08:00,2.11821,2.11821,2.11801,2.11808,1010444.0
2007-08-28 10:09:00,2.11786,2.11786,2.11738,2.11738,22454110.0
2007-08-28 10:10:00,2.11719,2.11719,2.11689,2.11693,3305026.0
2007-08-28 10:11:00,2.1171,2.11728,2.1168,2.1168,11656918.0
2007-08-28 10:12:00,2.11711,2.11711,2.11684,2.11684,6385821.0
2007-08-28 10:13:00,2.11682,2.11718,2.11681,2.11718,1867448.0
2007-08-28 10:14:00,2.11719,2.11719,2.11701,2.11715,8329785.0
2007-08-28 10:15:00,2.11712,2.11717,2.11675,2.11712,15018616.0
2007-08-28 10:16:00,2.11717,2.11723,2.11703,2.11722,1644063.0
2007-08-28 10:17:00,2.1172,2.11731,2.1171,2.1171,6605096.0
2007-08-28 10:18:00,2.117,2.11707,2.11695,2.11701,2437784.0
2007-08-28 10:19:00,2.11686,2.11695,2.11679,2.11679,2761736.0
2007-08-28 10:20:00,2.11652,2.1166,2.11652,2.11652,1208430.0
2007-08-28 10:21:00,2.11648,2.11648,2.11638,2.1164,7732174.0
2007-08-28 10:22:00,2.11643,2.11649,2.11627,2.11627,996407.0
2007-08-28 10:23:00,2.11607,2.1162,2.11558,2.11609,8028790.0
2007-08-28 10:24:00,2.11603,2.1165,2.11603,2.1165,22634790.0
2007-08-28 10:25:00,2.11663,2.11663,2.11639,2.11639,2785156.0
2007-08-28 10:26:00,2.11639,2.11641,2.11621,2.11621,8635830.0
2007-08-28 10:27:00,2.11617,2.11639,2.11617,2.11632,7669891.0
2007-08-28 10:28:00,2.11627,2.11649,2.11622,2.11649,1209773.0
2007-08-28 10:29:00,2.11649,2.1166,2.11646,2.11655,12581472.0
2007-08-28 10:30:00,2.11653,2.11653,2.11638,2.11639,1372337.0
2007-08-28 10:31:00,2.11635,2.11635,2.11621,2.11621,1166112.0
2007-08-28 10:32:00,2.11633,2.11634,2.11616,2.11628,4779195.0
2007-08-28 10:33:00,2.11618,2.11618,2.11587,2.11587,11978708.0
2007-08-28 10:34:00,2.11585,2.11607,2.1158,2.11607,4404253.0
2007-08-28 10:35:00,2.11598,2.11598,2.11574,2.1158,4002646.0
2007-08-28 10:36:00,2.11569,2.11569,2.11524,2.11524,5076445.0
2007-08-28 10:37:00,2.11518,2.11519,2.11494,2.11515,23052515.0
2007-08-28 10:38:00,2.11519,2.11519,2.11499,2.11506,13703786.0
2007-08-28 10:39:00,2.11491,2.11491,2.11445,2.11445,6229554.0
2007-08-28 10:40:00,2.11424,2.11433,2.11415,2.11415,1242736.0
2007-08-28 10:41:00,2.11411,2.11411,2.1138,2.1138,1121491.0
2007-08-28 10:42:00,2.11368,2.11368,2.11327,2.11327,6016721.0
2007-08-28 10:43:00,2.11323,2.11338,2.11323,2.11334,7686817.0
2007-08-28 10:44:00,2.1132,2.11332,2.1132,2.11331,5385723.0
2007-08-28 10:45:00,2.11332,2.1136,2.11332,2.1136,10626623.0
2007-08-28 10:46:00,2.11357,2.11388,2.11354,2.11388,5134813.0
2007-08-28 10:47:00,2.11406,2.11436,2.11406,2.11436,1581501.0
2007-08-28 10:48:00,2.11442,2.11442,2.11402,2.11408,2937506.0
2007-08-28 10:49:00,2.11397,2.11426,2.11397,2.1142,7317478.0
2007-08-28 10:50:00,2.11421,2.11436,2.11419,2.11436,3512799.0
2007-08-28 10:51:00,2.11428,2.11428,2.11403,2.11408,3509713.0
2007-08-28 10:52:00,2.11416,2.11436,2.1141,2.1141,10791579.0
2007-08-28 10:53:00,2.11422,2.11442,2.11422,2.11436,19008546.0
2007-08-28 10:54:00,2.11439,2.11477,2.11437,2.11477,4694104.0
2007-08-28 10:55:00,2.1148,2.11501,2.1148,2.115,2422205.0
2007-08-28 10:56:00,2.11507,2.11529,2.11507,2.11519,2556894.0
2007-08-28 10:57:00,2.11537,2.11572,2.11537,2.11569,5023266.0
2007-08-28 10:58:00,2.11555,2.11555,2.11538,2.11539,6205691.0
2007-08-28 10:59:00,2.11537,2.11568,2.11537,2.11568,4330051.0
2007-08-28 11:00:00,2.11567,2.11569,2.11555,2.11557,227220.0
2007-08-28 11:01:00,2.11555,2.11569,2.11547,2.11559,13120198.0
2007-08-28 11:02:00,2.1155,2.11578,2.1155,2.11577,14094056.0
2007-08-28 11:03:00,2.11577,2.11582,2.11561,2.11561,4579896.0
2007-08-28 11:04:00,2.11574,2.11589,2.11574,2.11583,6397584.0
2007-08-28 11:05:00,2.11574,2.11705,2.11574,2.11705,48139913.0
2007-08-28 11:06:00,2.11727,2.11762,2.11717,2.11717,2581191.0
2007-08-28 11:07:00,2.1171,2.11711,2.117,2.1171,8222839.0
2007-08-28 11:08:00,2.11728,2.1176,2.11605,2.1174,1714020.0
2007-08-28 11:09:00,2.11745,2.1175,2.11737,2.1175,725443.0
2007-08-28 11:10:00,2.11745,2.11761,2.11745,2.1175,14098871.0
2007-08-28 11:11:00,2.11743,2.11752,2.11737,2.11752,3408633.0
2007-08-28 11:12:00,2.11753,2.11753,2.11738,2.1174,19789734.0
2007-08-28 11:13:00,2.11724,2.11724,2.11694,2.11694,21616805.0
2007-08-28 11:14:00,2.11697,2.11702,2.11681,2.1169,4933721.0
2007-08-28 11:15:00,2.11689,2.11702,2.11683,2.11683,3916793.0
2007-08-28 11:16:00,2.11707,2.1172,2.11701,2.1172,7357172.0
2007-08-28 11:17:00,2.11721,2.11721,2.11693,2.11702,11815268.0
2007-08-28 11:18:00,2.11689,2.11689,2.11606,2.11607,4852701.0
2007-08-28 11:19:00,2.11594,2.11603,2.1158,2.1158,4678631.0
2007-08-28 11:20:00,2.11557,2.11597,2.1155,2.1155,14800017.0
2007-08-28 11:21:00,2.11563,2.11586,2.1156,2.11586,5699324.0
2007-08-28 11:22:00,2.11588,2.11588,2.11554,2.11554,3947361.0
2007-08-28 11:23:00,2.11545,2.11545,2.11467,2.11467,13848454.0
2007-08-28 11:24:00,2.11443,2.11449,2.11395,2.11449,16157163.0
2007-08-28 11:25:00,2.11466,2.11466,2.11448,2.1146,1518790.0
2007-08-28 11:26:00,2.11466,2.11513,2.11466,2.11508,5005719.0
2007-08-28 11:27:00,2.11512,2.11517,2.11507,2.11507,10771225.0
2007-08-28 11:28:00,2.11496,2.11502,2.11481,2.11481,1651581.0
2007-08-28 11:29:00,2.11488,2.11508,2.11477,2.11508,6872466.0
2007-08-28 11:30:00,2.11518,2.11541,2.11518,2.11541,7804986.0
2007-08-28 11:31:00,2.11541,2.11562,2.11533,2.11562,2484556.0
2007-08-28 11:32:00,2.11572,2.11573,2.11542,2.11549,2022105.0
2007-08-28 11:33:00,2.11545,2.11545,2.1152,2.1152,5174355.0
2007-08-28 11:34:00,2.11503,2.11503,2.11463,2.11463,2473400.0
2007-08-28 11:35:00,2.11453,2.11458,2.11443,2.11448,9663979.0
2007-08-28 11:36:00,2.11469,2.11485,2.11469,2.11469,1785427.0
2007-08-28 11:37:00,2.11466,2.11466,2.11444,2.11456,6260006.0
2007-08-28 11:38:00,2.11447,2.11456,2.11445,2.11455,28050366.0
2007-08-28 11:39:00,2.11463,2.1147,2.11454,2.11469,5987605.0
2007-08-28 11:40:00,2.1148,2.11491,2.11476,2.1149,2440973.0
2007-08-28 11:41:00,2.1148,2.1148,2.11451,2.11451,21603489.0
2007-08-28 11:42:00,2.11462,2.11472,2.11448,2.11472,5412642.0
2007-08-28 11:43:00,2.11482,2.11487,2.11472,2.11477,2805688.0
2007-08-28 11:44:00,2.11494,2.11518,2.11493,2.11501,20274967.0
2007-08-28 11:45:00,2.11479,2.11486,2.1143,2.11486,7647408.0
2007-08-28 11:46:00,2.11492,2.11527,2.11492,2.11527,1075498.0
2007-08-28 11:47:00,2.11532,2.1154,2.11525,2.11528,6973286.0
2007-08-28 11:48:00,2.11512,2.11525,2.1149,2.11516,19893008.0
2007-08-28 11:49:00,2.11521,2.11604,2.11521,2.11604,556068.0
2007-08-28 11:50:00,2.1161,2.11636,2.11608,2.11636,3924918.0
2007-08-28 11:51:00,2.11639,2.11671,2.11639,2.1167,8923626.0
2007-08-28 11:52:00,2.11679,2.11704,2.11679,2.11701,447456.0
2007-08-28 11:53:00,2.11715,2.11738,2.11715,2.11738,10749862.0
2007-08-28 11:54:00,2.11736,2.11765,2.11733,2.11765,18751728.0
2007-08-28 11:55:00,2.11762,2.11809,2.11762,2.11789,3960094.0
2007-08-28 11:56:00,2.11786,2.11806,2.11786,2.11802,9110478.0
2007-08-28 11:57:00,2.118,2.118,2.11773,2.11773,1565742.0
2007-08-28 11:58:00,2.11769,2.11791,2.11769,2.11791,1935217.0
2007-08-28 11:59:00,2.11804,2.11814,2.11788,2.11788,2843190.0
2007-08-28 12:00:00,2.11783,2.11799,2.11778,2.11799,23036047.0
2007-08-28 12:01:00,2.11825,2.11836,2.1182,2.11833,24579998.0
2007-08-28 12:02:00,2.11841,2.11913,2.11841,2.11913,6007275.0
2007-08-28 12:03:00,2.11914,2.1195,2.1189,2.1195,24357471.0
2007-08-28 12:04:00,2.11958,2.12042,2.11958,2.12036,5687910.0
2007-08-28 12:05:00,2.1202,2.12023,2.1198,2.12023,6647288.0
2007-08-28 12:06:00,2.12033,2.12054,2.12007,2.12007,2233665.0
2007-08-28 12:07:00,2.11992,2.11992,2.11963,2.11972,25086492.0
2007-08-28 12:08:00,2.11967,2.12016,2.11967,2.12016,2926580.0
2007-08-28 12:09:00,2.12013,2.12019,2.11988,2.11988,6801412.0
2007-08-28 12:10:00,2.11995,2.11997,2.1198,2.11997,5593397.0
2007-08-28 12:11:00,2.12009,2.12043,2.12009,2.12043,11528326.0
2007-08-28 12:12:00,2.12048,2.12049,2.12033,2.12034,2111124.0
2007-08-28 12:13:00,2.12049,2.12059,2.12046,2.12046,9399626.0
2007-08-28 12:14:00,2.12037,2.12051,2.1203,2.1203,2668406.0
2007-08-28 12:15:00,2.12026,2.12027,2.12013,2.12021,30465842.0
2007-08-28 12:16:00,2.1202,2.1202,2.11988,2.11994,4713053.0
2007-08-28 12:17:00,2.11993,2.11993,2.11976,2.11993,10072177.0
2007-08-28 12:18:00,2.11995,2.11995,2.11949,2.11949,1605832.0
2007-08-28 12:19:00,2.11941,2.11948,2.11935,2.11937,13768680.0
2007-08-28 12:20:00,2.11944,2.11981,2.11944,2.11981,13034829.0
2007-08-28 12:21:00,2.12008,2.12034,2.11987,2.12025,5988443.0
2007-08-28 12:22:00,2.12027,2.12036,2.12027,2.12027,7778517.0
2007-08-28 12:23:00,2.12033,2.12048,2.1203,2.1204,4300233.0
2007-08-28 12:24:00,2.12036,2.12036,2.12014,2.12036,6681674.0
2007-08-28 12:25:00,2.12042,2.12054,2.12034,2.12053,2288101.0
2007-08-28 12:26:00,2.12043,2.12043,2.12025,2.12026,18080248.0
2007-08-28 12:27:00,2.12038,2.12038,2.12024,2.12024,5403213.0
2007-08-28 12:28:00,2.12016,2.12016,2.11921,2.11925,348266.0
2007-08-28 12:29:00,2.11913,2.11913,2.11786,2.11786,5035703.0
2007-08-28 12:30:00,2.11787,2.11787,2.11764,2.11764,4902150.0
2007-08-28 12:31:00,2.11763,2.11767,2.11745,2.11767,6008814.0
2007-08-28 12:32:00,2.11776,2.11793,2.11776,2.11782,12626574.0
2007-08-28 12:33:00,2.11791,2.11791,2.11783,2.11783,9986138.0
2007-08-28 12:34:00,2.11775,2.1181,2.11775,2.1181,5727835.0
2007-08-28 12:35:00,2.11804,2.1183,2.11796,2.11819,21174183.0
2007-08-28 12:36:00,2.11838,2.11843,2.11821,2.11843,12427796.0
2007-08-28 12:37:00,2.11862,2.11907,2.1186,2.11907,5832909.0
2007-08-28 12:38:00,2.11923,2.11957,2.11923,2.11957,1440283.0
2007-08-28 12:39:00,2.11977,2.12005,2.11977,2.1198,6928849.0
2007-08-28 12:40:00,2.11975,2.11987,2.11975,2.11982,1111497.0
2007-08-28 12:41:00,2.12013,2.12069,2.12013,2.12069,7229619.0
2007-08-28 12:42:00,2.12065,2.12065,2.11959,2.11959,3291085.0
2007-08-28 12:43:00,2.11958,2.11976,2.11954,2.11969,4988614.0
2007-08-28 12:44:00,2.11943,2.11943,2.119,2.11902,2489906.0
2007-08-28 12:45:00,2.11912,2.11933,2.11912,2.11933,9054602.0
2007-08-28 12:46:00,2.11946,2.11986,2.11946,2.11986,3870146.0
2007-08-28 12:47:00,2.1199,2.12027,2.1199,2.12027,3416183.0
2007-08-28 12:48:00,2.12024,2.12028,2.11986,2.12021,21541768.0
2007-08-28 12:49:00,2.12031,2.1205,2.12026,2.12026,1944379.0
2007-08-28 12:50:00,2.12028,2.12083,2.12028,2.1208,12179299.0
2007-08-28 12:51:00,2.12098,2.12129,2.12082,2.12092,1749898.0
2007-08-28 12:52:00,2.12071,2.12071,2.12036,2.12036,8260890.0
2007-08-28 12:53:00,2.12017,2.12025,2.12004,2.12015,13360753.0
2007-08-28 12:54:00,2.12014,2.12015,2.1197,2.12001,6542957.0
2007-08-28 12:55:00,2.11975,2.11979,2.11969,2.11972,2399929.0
2007-08-28 12:56:00,2.11969,2.11971,2.11955,2.11955,20866654.0
2007-08-28 12:57:00,2.11951,2.11994,2.11951,2.11994,4703921.0
2007-08-28 12:58:00,2.12001,2.12001,2.11981,2.11984,6718863.0
2007-08-28 12:59:00,2.11994,2.11996,2.11978,2.11978,4749052.0
2007-08-28 13:00:00,2.11977,2.11996,2.11977,2.11996,2150884.0
2007-08-28 13:01:00,2.12007,2.1202,2.11975,2.11998,9374284.0
2007-08-28 13:02:00,2.12008,2.12041,2.11997,2.11997,8765071.0
2007-08-28 13:03:00,2.11974,2.11974,2.11918,2.11918,8922786.0
2007-08-28 13:04:00,2.11909,2.11927,2.11894,2.11894,7129732.0
2007-08-28 13:05:00,2.11897,2.11942,2.11897,2.11942,3500714.0
2007-08-28 13:06:00,2.1195,2.1196,2.11939,2.11946,2915545.0
2007-08-28 13:07:00,2.1196,2.11973,2.1196,2.11973,4403528.0
2007-08-28 13:08:00,2.11967,2.11968,2.11944,2.11944,2413304.0
2007-08-28 13:09:00,2.11915,2.11931,2.11915,2.11931,14192698.0
2007-08-28 13:10:00,2.11933,2.11953,2.11933,2.1194,14396494.0
2007-08-28 13:11:00,2.11935,2.11935,2.11916,2.11927,2812542.0
2007-08-28 13:12:00,2.11934,2.11936,2.11923,2.11935,10457680.0
2007-08-28 13:13:00,2.11946,2.11964,2.11946,2.11964,11829809.0
2007-08-28 13:14:00,2.11969,2.1197,2.11953,2.11953,1382170.0
2007-08-28 13:15:00,2.11949,2.11962,2.11943,2.11962,8673604.0
2007-08-28 13:16:00,2.11978,2.1202,2.11978,2.1202,11034445.0
2007-08-28 13:17:00,2.12011,2.12083,2.12011,2.12081,12374452.0
2007-08-28 13:18:00,2.12071,2.12071,2.12031,2.12035,8959949.0
2007-08-28 13:19:00,2.12037,2.12048,2.12034,2.12045,6102229.0
2007-08-28 13:20:00,2.12054,2.12054,2.12031,2.12031,11167337.0
2007-08-28 13:21:00,2.12037,2.1205,2.12034,2.12049,3374274.0
2007-08-28 13:22:00,2.12049,2.12061,2.12042,2.12049,5144688.0
2007-08-28 13:23:00,2.12055,2.12064,2.12029,2.12052,5559493.0
2007-08-28 13:24:00,2.12059,2.12084,2.12059,2.12084,627713.0
2007-08-28 13:25:00,2.12091,2.12103,2.12077,2.12103,19219477.0
2007-08-28 13:26:00,2.12109,2.12125,2.12095,2.12125,13439910.0
2007-08-28 13:27:00,2.12125,2.12131,2.12112,2.12129,14055505.0
2007-08-28 13:28:00,2.12135,2.12159,2.12132,2.12154,19718500.0
2007-08-28 13:29:00,2.12146,2.12146,2.12115,2.12115,12320837.0
2007-08-28 13:30:00,2.12105,2.12105,2.12088,2.12088,7557912.0
2007-08-28 13:31:00,2.12097,2.12136,2.12097,2.12136,39837804.0
2007-08-28 13:32:00,2.12136,2.1214,2.12114,2.1214,3073571.0
2007-08-28 13:33:00,2.12145,2.12145,2.12113,2.12113,10080293.0
2007-08-28 13:34:00,2.12067,2.1211,2.12067,2.1211,1653156.0
2007-08-28 13:35:00,2.12112,2.12112,2.12083,2.12086,6196849.0
2007-08-28 13:36:00,2.12091,2.12095,2.12083,2.12085,2039473.0
2007-08-28 13:37:00,2.12077,2.12098,2.12056,2.12056,16554984.0
2007-08-28 13:38:00,2.12096,2.12098,2.12088,2.12098,5409165.0
2007-08-28 13:39:00,2.12105,2.12112,2.12101,2.12101,1939086.0
2007-08-28 13:40:00,2.12112,2.12126,2.12107,2.12126,2538943.0
2007-08-28 13:41:00,2.12144,2.12206,2.12144,2.12206,3666910.0
2007-08-28 13:42:00,2.12231,2.12252,2.12229,2.12229,2760099.0
2007-08-28 13:43:00,2.12227,2.12255,2.1222,2.12255,1099446.0
2007-08-28 13:44:00,2.12246,2.12246,2.12155,2.12155,5217805.0
2007-08-28 13:45:00,2.1213,2.1213,2.12108,2.12111,7072263.0
2007-08-28 13:46:00,2.12129,2.12159,2.12121,2.12121,9873218.0
2007-08-28 13:47:00,2.12124,2.1213,2.12123,2.12125,2885348.0
2007-08-28 13:48:00,2.12119,2.1214,2.12119,2.12138,1656754.0
2007-08-28 13:49:00,2.12144,2.12149,2.12137,2.12149,7591377.0
2007-08-28 13:50:00,2.12148,2.12148,2.12133,2.12138,14138535.0
2007-08-28 13:51:00,2.1214,2.1214,2.12115,2.12115,10575285.0
2007-08-28 13:52:00,2.12058,2.1208,2.12048,2.1208,16377996.0
2007-08-28 13:53:00,2.12087,2.12096,2.12067,2.12067,3214272.0
2007-08-28 13:54:00,2.12067,2.12067,2.12048,2.12053,3275694.0
2007-08-28 13:55:00,2.12055,2.12082,2.12055,2.12082,14823723.0
2007-08-28 13:56:00,2.12099,2.1213,2.12099,2.1213,3809818.0
2007-08-28 13:57:00,2.12147,2.12169,2.12127,2.12127,2811689.0
2007-08-28 13:58:00,2.12106,2.12126,2.12106,2.12121,5162877.0
2007-08-28 13:59:00,2.12123,2.12125,2.12109,2.12125,3274520.0
2007-08-28 14:00:00,2.12115,2.12119,2.121,2.12116,3253263.0
2007-08-28 14:01:00,2.12121,2.12151,2.12006,2.12151,5072965.0
2007-08-28 14:02:00,2.12165,2.12223,2.12165,2.12223,7723518.0
2007-08-28 14:03:00,2.12237,2.12255,2.12237,2.12247,16212451.0
2007-08-28 14:04:00,2.12262,2.12295,2.12258,2.12295,8621572.0
2007-08-28 14:05:00,2.12307,2.12316,2.12306,2.12306,6540429.0
2007-08-28 14:06:00,2.1231,2.1231,2.12291,2.12302,1843061.0
2007-08-28 14:07:00,2.12321,2.12401,2.12321,2.12401,4451699.0
2007-08-28 14:08:00,2.12423,2.12474,2.12423,2.12474,6194076.0
2007-08-28 14:09:00,2.12469,2.12469,2.12373,2.12373,3693975.0
2007-08-28 14:10:00,2.12348,2.12354,2.12332,2.12332,6190258.0
2007-08-28 14:11:00,2.12332,2.12346,2.12319,2.12319,11904933.0
2007-08-28 14:12:00,2.12314,2.12325,2.12307,2.12307,1823060.0
2007-08-28 14:13:00,2.12324,2.12336,2.1232,2.12328,28750541.0
2007-08-28 14:14:00,2.12335,2.12359,2.12335,2.12359,8783982.0
2007-08-28 14:15:00,2.12375,2.12393,2.12375,2.12375,29771664.0
2007-08-28 14:16:00,2.12372,2.12408,2.12368,2.12408,5471487.0
2007-08-28 14:17:00,2.1242,2.12437,2.12408,2.12408,8512852.0
2007-08-28 14:18:00,2.12404,2.12439,2.12404,2.12439,3559013.0
2007-08-28 14:19:00,2.1243,2.12435,2.1241,2.12432,5666258.0
2007-08-28 14:20:00,2.1244,2.1245,2.12421,2.1245,7078444.0
2007-08-28 14:21:00,2.12451,2.12473,2.12448,2.12473,2877329.0
2007-08-28 14:22:00,2.12465,2.12475,2.12447,2.12447,4387946.0
2007-08-28 14:23:00,2.12436,2.12475,2.12436,2.12475,10838342.0
2007-08-28 14:24:00,2.12476,2.12489,2.12464,2.12465,2777606.0
2007-08-28 14:25:00,2.12477,2.12492,2.1247,2.12492,1735445.0
2007-08-28 14:26:00,2.125,2.12528,2.125,2.12527,4768454.0
2007-08-28 14:27:00,2.12522,2.12522,2.1249,2.1249,9409168.0
2007-08-28 14:28:00,2.12481,2.12481,2.12462,2.12464,6909345.0
2007-08-28 14:29:00,2.12453,2.12457,2.12443,2.12444,2584002.0
2007-08-28 14:30:00,2.1245,2.12499,2.1245,2.12499,8234306.0
2007-08-28 14:31:00,2.12515,2.12523,2.12503,2.12515,5373606.0
2007-08-28 14:32:00,2.12531,2.12556,2.12531,2.12538,12672155.0
2007-08-28 14:33:00,2.1252,2.1252,2.1248,2.1248,2544102.0
2007-08-28 14:34:00,2.12459,2.12469,2.12444,2.12465,1985166.0
2007-08-28 14:35:00,2.1246,2.1246,2.12409,2.12409,5360505.0
2007-08-28 14:36:00,2.124,2.124,2.12345,2.12345,4968459.0
2007-08-28 14:37:00,2.12335,2.12335,2.12305,2.12305,3092801.0
2007-08-28 14:38:00,2.12307,2.12314,2.12292,2.1231,1499968.0
2007-08-28 14:39:00,2.12307,2.12358,2.12307,2.12358,9380737.0
2007-08-28 14:40:00,2.12383,2.1243,2.12383,2.12422,8484247.0
2007-08-28 14:41:00,2.12423,2.12423,2.12393,2.12393,9444414.0
2007-08-28 14:42:00,2.12386,2.12404,2.12386,2.12404,9022638.0
2007-08-28 14:43:00,2.124,2.12426,2.1239,2.12426,9875447.0
2007-08-28 14:44:00,2.12435,2.12455,2.12431,2.12441,5225965.0
2007-08-28 14:45:00,2.12461,2.12476,2.12458,2.1246,7350895.0
2007-08-28 14:46:00,2.12475,2.12511,2.12461,2.12461,6113552.0
2007-08-28 14:47:00,2.12468,2.1248,2.12441,2.12466,8313344.0
2007-08-28 14:48:00,2.12483,2.12536,2.12483,2.12522,16244140.0
2007-08-28 14:49:00,2.12544,2.12583,2.12544,2.1258,7349687.0
2007-08-28 14:50:00,2.12578,2.12578,2.12545,2.12545,2230774.0
2007-08-28 14:51:00,2.12536,2.12551,2.12523,2.12551,31724499.0
2007-08-28 14:52:00,2.12574,2.12596,2.12574,2.12595,1874232.0
2007-08-28 14:53:00,2.12599,2.126,2.12586,2.12588,15311893.0
2007-08-28 14:54:00,2.12577,2.12582,2.12569,2.12582,10644542.0
2007-08-28 14:55:00,2.12589,2.12589,2.12566,2.12566,2211084.0
2007-08-28 14:56:00,2.12573,2.12612,2.12573,2.12612,4920765.0
2007-08-28 14:57:00,2.12607,2.12608,2.12587,2.12608,4373156.0
2007-08-28 14:58:00,2.12599,2.12615,2.12596,2.12596,5159136.0
2007-08-28 14:59:00,2.12583,2.12583,2.12547,2.12561,2569111.0
2007-08-28 15:00:00,2.12577,2.12594,2.12573,2.12594,5389435.0
2007-08-28 15:01:00,2.12595,2.12623,2.12595,2.12623,7546601.0
2007-08-28 15:02:00,2.12618,2.12618,2.12582,2.12589,2046487.0
2007-08-28 15:03:00,2.1258,2.1258,2.12555,2.1258,7836088.0
2007-08-28 15:04:00,2.1258,2.12588,2.12577,2.12578,13625547.0
2007-08-28 15:05:00,2.12568,2.1258,2.12568,2.12577,661682.0
2007-08-28 15:06:00,2.12585,2.12689,2.12585,2.12689,4705438.0
2007-08-28 15:07:00,2.12701,2.12774,2.12701,2.12774,4242930.0
2007-08-28 15:08:00,2.12807,2.12832,2.12807,2.12817,6341734.0
2007-08-28 15:09:00,2.12809,2.12809,2.12741,2.12741,3982430.0
2007-08-28 15:10:00,2.12729,2.12729,2.12673,2.12704,4763444.0
2007-08-28 15:11:00,2.12706,2.12706,2.12658,2.1266,11763406.0
2007-08-28 15:12:00,2.12677,2.12702,2.12677,2.12702,28673500.0
2007-08-28 15:13:00,2.1271,2.12721,2.12699,2.12721,3807858.0
2007-08-28 15:14:00,2.12718,2.1273,2.12702,2.12702,3426627.0
2007-08-28 15:15:00,2.12692,2.12702,2.1266,2.1266,2442002.0
2007-08-28 15:16:00,2.12665,2.1269,2.12657,2.1269,1757026.0
2007-08-28 15:17:00,2.12711,2.12742,2.12711,2.12742,4966653.0
2007-08-28 15:18:00,2.12752,2.12775,2.12738,2.12775,2136508.0
2007-08-28 15:19:00,2.12785,2.12785,2.12773,2.1278,3053668.0
2007-08-28 15:20:00,2.12776,2.12776,2.12748,2.12768,14106861.0
2007-08-28 15:21:00,2.12781,2.12807,2.12776,2.12807,7632173.0
2007-08-28 15:22:00,2.12838,2.12881,2.12838,2.12881,1296427.0
2007-08-28 15:23:00,2.12901,2.12943,2.12896,2.12927,4985310.0
2007-08-28 15:24:00,2.12916,2.12935,2.12911,2.12935,1354305.0
2007-08-28 15:25:00,2.1293,2.1293,2.12876,2.12876,4656670.0
2007-08-28 15:26:00,2.12894,2.12925,2.12888,2.12925,3990388.0
2007-08-28 15:27:00,2.12927,2.12979,2.12801,2.12979,1779465.0
2007-08-28 15:28:00,2.13004,2.13092,2.13004,2.13084,9209839.0
2007-08-28 15:29:00,2.13051,2.13087,2.1304,2.1304,1879469.0
2007-08-28 15:30:00,2.1304,2.13087,2.1304,2.13087,2483625.0
2007-08-28 15:31:00,2.13098,2.13098,2.13079,2.13088,16291107.0
2007-08-28 15:32:00,2.13079,2.13081,2.13062,2.13062,4982719.0
2007-08-28 15:33:00,2.1307,2.13079,2.1304,2.1304,13529114.0
2007-08-28 15:34:00,2.13039,2.13039,2.13004,2.13004,10645436.0
2007-08-28 15:35:00,2.13002,2.13002,2.12975,2.1298,14679943.0
2007-08-28 15:36:00,2.12989,2.13016,2.12989,2.13004,12891000.0
2007-08-28 15:37:00,2.12982,2.12982,2.12937,2.12946,25746675.0
2007-08-28 15:38:00,2.12938,2.12973,2.12938,2.12973,866553.0
2007-08-28 15:39:00,2.1297,2.12987,2.12937,2.12937,5594934.0
2007-08-28 15:40:00,2.12928,2.12949,2.12928,2.12936,40895216.0
2007-08-28 15:41:00,2.12953,2.12969,2.12948,2.12956,2791800.0
2007-08-28 15:42:00,2.12942,2.12956,2.12929,2.12956,8044301.0
2007-08-28 15:43:00,2.12943,2.12948,2.12931,2.12948,3700008.0
2007-08-28 15:44:00,2.12947,2.12947,2.12915,2.1293,5233768.0
2007-08-28 15:45:00,2.1293,2.1296,2.12911,2.12911,25011766.0
2007-08-28 15:46:00,2.12915,2.12915,2.12873,2.1289,11333469.0
2007-08-28 15:47:00,2.12895,2.12958,2.12895,2.12936,5176776.0
2007-08-28 15:48:00,2.12923,2.12923,2.12906,2.1292,2437223.0
2007-08-28 15:49:00,2.12909,2.12909,2.12827,2.12839,3001544.0
2007-08-28 15:50:00,2.12846,2.12895,2.12846,2.12894,1912517.0
2007-08-28 15:51:00,2.12906,2.12912,2.12876,2.12912,4762049.0
2007-08-28 15:52:00,2.12945,2.12998,2.12945,2.12983,1485650.0
2007-08-28 15:53:00,2.12989,2.12994,2.12971,2.12986,5685984.0
2007-08-28 15:54:00,2.1299,2.12996,2.12955,2.12955,5477830.0
2007-08-28 15:55:00,2.1293,2.1293,2.12906,2.12918,9839480.0
2007-08-28 15:56:00,2.12953,2.12972,2.12932,2.12972,1415915.0
2007-08-28 15:57:00,2.12982,2.12984,2.12975,2.12975,3304497.0
2007-08-28 15:58:00,2.12966,2.12977,2.12956,2.12965,5980807.0
2007-08-28 15:59:00,2.12964,2.13005,2.12964,2.13005,6379570.0
2007-08-28 16:00:00,2.12991,2.12991,2.12975,2.12978,8668319.0
2007-08-28 16:01:00,2.12995,2.13014,2.12995,2.13002,24262524.0
2007-08-28 16:02:00,2.12986,2.13001,2.12954,2.12954,11311379.0
2007-08-28 16:03:00,2.12941,2.12977,2.12925,2.12925,19349091.0
2007-08-28 16:04:00,2.12929,2.12929,2.12897,2.12897,3511255.0
2007-08-28 16:05:00,2.12904,2.12922,2.12896,2.12922,8254138.0
2007-08-28 16:06:00,2.12928,2.12929,2.12865,2.12865,2243383.0
2007-08-28 16:07:00,2.12874,2.12901,2.12874,2.12875,1251018.0
2007-08-28 16:08:00,2.12887,2.12942,2.12887,2.12942,2108954.0
2007-08-28 16:09:00,2.12942,2.12942,2.12913,2.12934,9059315.0
2007-08-28 16:10:00,2.12946,2.12973,2.12912,2.12912,397221.0
2007-08-28 16:11:00,2.12903,2.12903,2.12858,2.12869,12286762.0
2007-08-28 16:12:00,2.12877,2.12894,2.1287,2.12894,4913843.0
2007-08-28 16:13:00,2.12896,2.12896,2.12857,2.12857,8214637.0
2007-08-28 16:14:00,2.12898,2.12904,2.12879,2.1289,2888156.0
2007-08-28 16:15:00,2.12884,2.12887,2.12821,2.12821,5136315.0
2007-08-28 16:16:00,2.12819,2.12819,2.12714,2.12741,30226423.0
2007-08-28 16:17:00,2.12748,2.12764,2.12744,2.12744,14712504.0
2007-08-28 16:18:00,2.12762,2.12764,2.12755,2.12763,1882956.0
2007-08-28 16:19:00,2.12759,2.12759,2.12738,2.12743,27133222.0
2007-08-28 16:20:00,2.12747,2.12751,2.12703,2.12751,3243846.0
2007-08-28 16:21:00,2.12772,2.12789,2.1276,2.1276,10787324.0
2007-08-28 16:22:00,2.12739,2.12739,2.12652,2.12652,1578990.0
2007-08-28 16:23:00,2.12673,2.12702,2.12666,2.12702,2410785.0
2007-08-28 16:24:00,2.12701,2.12701,2.12659,2.12659,6140633.0
2007-08-28 16:25:00,2.12647,2.12666,2.12636,2.12651,10672580.0
2007-08-28 16:26:00,2.12665,2.12665,2.12625,2.12625,4119762.0
2007-08-28 16:27:00,2.12632,2.1266,2.12632,2.12642,3366809.0
2007-08-28 16:28:00,2.12628,2.1263,2.1261,2.12614,19306272.0
2007-08-28 16:29:00,2.12619,2.12642,2.12613,2.12642,6583459.0
2007-08-28 16:30:00,2.12656,2.12698,2.12656,2.12692,1761719.0
2007-08-28 16:31:00,2.12715,2.12737,2.12715,2.12722,21538070.0
2007-08-28 16:32:00,2.12732,2.12745,2.12691,2.12691,4256679.0
2007-08-28 16:33:00,2.12635,2.12685,2.12635,2.12685,12194801.0
2007-08-28 16:34:00,2.12674,2.12674,2.12654,2.12666,6610486.0
2007-08-28 16:35:00,2.12669,2.12669,2.12646,2.12659,8336494.0
2007-08-28 16:36:00,2.12668,2.12678,2.12663,2.12675,1210202.0
2007-08-28 16:37:00,2.12681,2.12691,2.12663,2.12663,18629964.0
2007-08-28 16:38:00,2.12669,2.12692,2.12669,2.12692,3137208.0
2007-08-28 16:39:00,2.12697,2.12722,2.12687,2.12722,2527441.0
2007-08-28 16:40:00,2.12717,2.12751,2.12704,2.12749,8917487.0
2007-08-28 16:41:00,2.12757,2.12757,2.12743,2.12746,23502523.0
2007-08-28 16:42:00,2.12728,2.12741,2.12723,2.12736,17560424.0
2007-08-28 16:43:00,2.12742,2.12768,2.12742,2.12768,8836682.0
2007-08-28 16:44:00,2.12781,2.12825,2.12781,2.12825,2699945.0
2007-08-28 16:45:00,2.12821,2.12845,2.12797,2.12845,25440059.0
2007-08-28 16:46:00,2.1287,2.12907,2.1287,2.12886,8702794.0
2007-08-28 16:47:00,2.12874,2.12878,2.12861,2.12871,9578004.0
2007-08-28 16:48:00,2.12882,2.12903,2.12882,2.12892,597249.0
2007-08-28 16:49:00,2.12882,2.12883,2.12837,2.12837,3696872.0
2007-08-28 16:50:00,2.12828,2.12828,2.12797,2.1282,19606106.0
2007-08-28 16:51:00,2.12818,2.12902,2.12816,2.12902,2592166.0
2007-08-28 16:52:00,2.12907,2.12948,2.12907,2.12941,4357985.0
2007-08-28 16:53:00,2.12933,2.12933,2.12917,2.1292,7306683.0
2007-08-28 16:54:00,2.12918,2.12918,2.12887,2.12896,7386485.0
2007-08-28 16:55:00,2.12916,2.12985,2.12916,2.12985,12158955.0
2007-08-28 16:56:00,2.13003,2.1301,2.12998,2.13,6001430.0
2007-08-28 16:57:00,2.12984,2.12999,2.12975,2.12999,4240924.0
2007-08-28 16:58:00,2.13015,2.13065,2.13015,2.13065,5520030.0
2007-08-28 16:59:00,2.1308,2.1308,2.1305,2.1305,13237889.0
2007-08-28 17:00:00,2.13048,2.13048,2.13011,2.13011,10605474.0
2007-08-28 17:01:00,2.13009,2.13009,2.12986,2.1299,761008.0
2007-08-28 17:02:00,2.12992,2.12992,2.12956,2.12956,10641538.0
2007-08-28 17:03:00,2.12938,2.12938,2.12902,2.12915,7762800.0
2007-08-28 17:04:00,2.12909,2.12911,2.12879,2.12879,7081616.0
2007-08-28 17:05:00,2.1286,2.1286,2.12817,2.12817,10562000.0
2007-08-28 17:06:00,2.12776,2.12872,2.12776,2.12872,4274776.0
2007-08-28 17:07:00,2.12872,2.12891,2.12871,2.12871,14326700.0
2007-08-28 17:08:00,2.12846,2.12846,2.12795,2.12795,9352746.0
2007-08-28 17:09:00,2.12765,2.12809,2.12765,2.12809,1291668.0
2007-08-28 17:10:00,2.12822,2.12853,2.12822,2.12826,4913401.0
2007-08-28 17:11:00,2.12827,2.12861,2.12827,2.12861,3978817.0
2007-08-28 17:12:00,2.12871,2.12933,2.12864,2.12933,1698846.0
2007-08-28 17:13:00,2.12932,2.13017,2.12932,2.12975,1861727.0
2007-08-28 17:14:00,2.13035,2.13106,2.13035,2.13106,8619441.0
2007-08-28 17:15:00,2.13113,2.13208,2.13113,2.13208,33051111.0
2007-08-28 17:16:00,2.13202,2.13202,2.13168,2.13173,697421.0
2007-08-28 17:17:00,2.13157,2.13157,2.1313,2.1314,6113667.0
2007-08-28 17:18:00,2.13121,2.13144,2.1311,2.13144,8222484.0
2007-08-28 17:19:00,2.13152,2.13181,2.13152,2.13181,3486037.0
2007-08-28 17:20:00,2.13201,2.13238,2.13201,2.13227,7979660.0
2007-08-28 17:21:00,2.13218,2.13218,2.13181,2.13184,2052218.0
2007-08-28 17:22:00,2.13191,2.13207,2.1319,2.13207,4599287.0
2007-08-28 17:23:00,2.13211,2.13219,2.13185,2.13219,6097810.0
2007-08-28 17:24:00,2.13223,2.13224,2.13204,2.13224,2180326.0
2007-08-28 17:25:00,2.13208,2.13208,2.13169,2.13169,42811893.0
2007-08-28 17:26:00,2.13168,2.13168,2.13128,2.13138,6817956.0
2007-08-28 17:27:00,2.13131,2.13132,2.13092,2.13092,6618429.0
2007-08-28 17:28:00,2.1308,2.13093,2.13055,2.13093,4434733.0
2007-08-28 17:29:00,2.13111,2.13146,2.13111,2.13136,8374831.0
2007-08-28 17:30:00,2.13132,2.13132,2.13075,2.13075,8486039.0
2007-08-28 17:31:00,2.13071,2.13077,2.13066,2.13066,3568760.0
2007-08-28 17:32:00,2.13058,2.13076,2.13039,2.13076,8418395.0
2007-08-28 17:33:00,2.13088,2.13134,2.13088,2.13134,6564437.0
2007-08-28 17:34:00,2.13133,2.1317,2.13133,2.1317,2945573.0
2007-08-28 17:35:00,2.13186,2.13203,2.13182,2.13203,43251927.0
2007-08-28 17:36:00,2.13179,2.13205,2.13179,2.13201,3898594.0
2007-08-28 17:37:00,2.13217,2.13231,2.13217,2.13226,14228079.0
2007-08-28 17:38:00,2.13241,2.13295,2.13241,2.13295,6389048.0
2007-08-28 17:39:00,2.13286,2.13286,2.13266,2.13266,7056107.0
2007-08-28 17:40:00,2.1327,2.13278,2.13259,2.13278,7507681.0
2007-08-28 17:41:00,2.13296,2.13369,2.13296,2.13365,15252535.0
2007-08-28 17:42:00,2.13363,2.13363,2.13347,2.13347,4176788.0
2007-08-28 17:43:00,2.13346,2.13346,2.13323,2.13328,11757648.0
2007-08-28 17:44:00,2.13322,2.13324,2.13279,2.13324,7025210.0
2007-08-28 17:45:00,2.1332,2.1332,2.13305,2.13317,4533516.0
2007-08-28 17:46:00,2.13308,2.13308,2.13287,2.13304,1464311.0
2007-08-28 17:47:00,2.13319,2.13321,2.13269,2.13269,10245177.0
2007-08-28 17:48:00,2.1326,2.1326,2.13106,2.13227,7917272.0
2007-08-28 17:49:00,2.13216,2.13216,2.13136,2.13136,29453958.0
2007-08-28 17:50:00,2.13144,2.13171,2.13122,2.13171,799651.0
2007-08-28 17:51:00,2.13193,2.13212,2.1318,2.13212,5994333.0
2007-08-28 17:52:00,2.13204,2.13204,2.13152,2.13152,7925829.0
2007-08-28 17:53:00,2.13146,2.13148,2.13135,2.13144,760949.0
2007-08-28 17:54:00,2.13152,2.13164,2.13147,2.13154,4849492.0
2007-08-28 17:55:00,2.13143,2.13143,2.13113,2.13128,5336783.0
2007-08-28 17:56:00,2.13123,2.13149,2.13123,2.13137,1359834.0
2007-08-28 17:57:00,2.1315,2.1316,2.13146,2.13146,6495451.0
2007-08-28 17:58:00,2.13125,2.13137,2.1311,2.1311,4266914.0
2007-08-28 17:59:00,2.1311,2.1311,2.13082,2.13082,3786941.0
2007-08-28 18:00:00,2.13075,2.13075,2.13031,2.13039,8107749.0
2007-08-28 18:01:00,2.13045,2.13045,2.13015,2.13015,7026855.0
2007-08-28 18:02:00,2.13016,2.13016,2.1297,2.1297,7693832.0
2007-08-28 18:03:00,2.12985,2.12985,2.12949,2.12949,4599186.0
2007-08-28 18:04:00,2.12954,2.12954,2.12929,2.12931,14591408.0
2007-08-28 18:05:00,2.12899,2.12919,2.12899,2.12913,5261251.0
2007-08-28 18:06:00,2.12916,2.12931,2.12914,2.12923,4748304.0
2007-08-28 18:07:00,2.1292,2.1292,2.12883,2.12891,8214889.0
2007-08-28 18:08:00,2.12879,2.12897,2.1287,2.12897,25437612.0
2007-08-28 18:09:00,2.12898,2.12901,2.1288,2.12892,16080439.0
2007-08-28 18:10:00,2.129,2.12903,2.12897,2.12897,6182286.0
2007-08-28 18:11:00,2.129,2.12902,2.12894,2.12894,19069802.0
2007-08-28 18:12:00,2.12901,2.12901,2.12728,2.12843,24251973.0
2007-08-28 18:13:00,2.12859,2.12875,2.12859,2.12875,4845705.0
2007-08-28 18:14:00,2.1287,2.1287,2.12847,2.1285,6835787.0
2007-08-28 18:15:00,2.12854,2.12892,2.12854,2.12865,2667186.0
2007-08-28 18:16:00,2.12908,2.12918,2.129,2.12915,2879150.0
2007-08-28 18:17:00,2.12912,2.12919,2.12891,2.12891,2363747.0
2007-08-28 18:18:00,2.12863,2.12884,2.12845,2.12884,6352867.0
2007-08-28 18:19:00,2.1287,2.12934,2.1287,2.12915,11675223.0
2007-08-28 18:20:00,2.12919,2.12945,2.12913,2.12945,9211045.0
2007-08-28 18:21:00,2.12946,2.12957,2.12939,2.12948,13697459.0
2007-08-28 18:22:00,2.1295,2.12965,2.12947,2.12965,4649788.0
2007-08-28 18:23:00,2.12973,2.12973,2.1295,2.1295,3501806.0
2007-08-28 18:24:00,2.12961,2.12971,2.12957,2.12962,4891237.0
2007-08-28 18:25:00,2.12954,2.12962,2.12948,2.12958,10253553.0
2007-08-28 18:26:00,2.12944,2.12944,2.12916,2.12939,233589.0
2007-08-28 18:27:00,2.12946,2.12966,2.12946,2.12961,5772853.0
2007-08-28 18:28:00,2.12966,2.13007,2.12966,2.13007,15644532.0
2007-08-28 18:29:00,2.1301,2.1301,2.12989,2.12991,5293246.0
2007-08-28 18:30:00,2.12982,2.13,2.12981,2.12998,5965154.0
2007-08-28 18:31:00,2.13002,2.13019,2.12999,2.13002,16493233.0
2007-08-28 18:32:00,2.12996,2.12996,2.12962,2.12962,7411274.0
2007-08-28 18:33:00,2.1295,2.1297,2.12947,2.1297,6750235.0
2007-08-28 18:34:00,2.1296,2.12984,2.1296,2.12984,15043285.0
2007-08-28 18:35:00,2.12965,2.12974,2.12957,2.12968,6258516.0
2007-08-28 18:36:00,2.12963,2.12974,2.12944,2.12944,34846261.0
2007-08-28 18:37:00,2.12953,2.12953,2.12908,2.12924,6367174.0
2007-08-28 18:38:00,2.1292,2.1292,2.12886,2.12886,3452601.0
2007-08-28 18:39:00,2.1289,2.1289,2.12862,2.12866,10812654.0
2007-08-28 18:40:00,2.12878,2.12902,2.12878,2.12897,5495457.0
2007-08-28 18:41:00,2.12888,2.12896,2.12879,2.1289,5205416.0
2007-08-28 18:42:00,2.12913,2.12933,2.12891,2.12927,5139845.0
2007-08-28 18:43:00,2.12934,2.12934,2.12914,2.12914,1752465.0
2007-08-28 18:44:00,2.12919,2.12924,2.12911,2.12913,1046526.0
2007-08-28 18:45:00,2.12896,2.12896,2.12856,2.12856,3527088.0
2007-08-28 18:46:00,2.1286,2.12896,2.12844,2.12847,5795641.0
2007-08-28 18:47:00,2.12856,2.12942,2.12856,2.12942,2354452.0
2007-08-28 18:48:00,2.12922,2.12932,2.1292,2.12932,12089403.0
2007-08-28 18:49:00,2.12897,2.1294,2.12897,2.12919,2438272.0
2007-08-28 18:50:00,2.12907,2.12907,2.12875,2.12878,10167829.0
2007-08-28 18:51:00,2.1285,2.12881,2.12842,2.12881,3255368.0
2007-08-28 18:52:00,2.12886,2.12886,2.1284,2.12877,2589696.0
2007-08-28 18:53:00,2.12874,2.12879,2.12859,2.12878,6954583.0
2007-08-28 18:54:00,2.1289,2.12903,2.12882,2.12883,4824255.0
2007-08-28 18:55:00,2.12876,2.12893,2.12872,2.12893,15162654.0
2007-08-28 18:56:00,2.12901,2.12903,2.12874,2.1288,4029751.0
2007-08-28 18:57:00,2.12887,2.12887,2.12875,2.12875,2111060.0
2007-08-28 18:58:00,2.12858,2.12865,2.12846,2.12865,2411947.0
2007-08-28 18:59:00,2.12835,2.12893,2.12835,2.12863,4378131.0
2007-08-28 19:00:00,2.12872,2.12877,2.12849,2.12877,4003626.0
2007-08-28 19:01:00,2.12886,2.12903,2.12883,2.12883,2639663.0
2007-08-28 19:02:00,2.12882,2.12897,2.12877,2.12886,8596330.0
2007-08-28 19:03:00,2.12901,2.12901,2.12883,2.12895,6785584.0
2007-08-28 19:04:00,2.12886,2.12886,2.12841,2.12841,3361919.0
2007-08-28 19:05:00,2.12862,2.12863,2.12862,2.12863,315204.0
2007-08-28 19:06:00,2.12874,2.12898,2.12874,2.12874,729149.0
2007-08-28 19:07:00,2.12888,2.1289,2.12874,2.12885,2834668.0
2007-08-28 19:08:00,2.1284,2.12905,2.1284,2.12905,15573411.0
2007-08-28 19:09:00,2.12903,2.12912,2.12893,2.12903,6762075.0
2007-08-28 19:10:00,2.12904,2.1291,2.12898,2.12908,2452562.0
2007-08-28 19:11:00,2.12889,2.12895,2.12855,2.12894,6204453.0
2007-08-28 19:12:00,2.12904,2.12917,2.12898,2.12898,6582574.0
2007-08-28 19:13:00,2.12887,2.1289,2.12854,2.1289,4845875.0
2007-08-28 19:14:00,2.12894,2.1292,2.12894,2.1292,5667776.0
2007-08-28 19:15:00,2.12926,2.12931,2.12905,2.12931,3787875.0
2007-08-28 19:16:00,2.12925,2.12925,2.12893,2.12893,4020537.0
2007-08-28 19:17:00,2.12889,2.12922,2.12889,2.12922,16016526.0
2007-08-28 19:18:00,2.12921,2.12926,2.12914,2.12924,3849021.0
2007-08-28 19:19:00,2.12922,2.12945,2.12894,2.12894,23436091.0
2007-08-28 19:20:00,2.12934,2.1295,2.12929,2.1295,3183024.0
2007-08-28 19:21:00,2.12949,2.12958,2.12946,2.12956,4046397.0
2007-08-28 19:22:00,2.12949,2.1295,2.12936,2.1295,2188055.0
2007-08-28 19:23:00,2.12946,2.12946,2.12906,2.12938,6389747.0
2007-08-28 19:24:00,2.12935,2.12935,2.12895,2.12917,3770596.0
2007-08-28 19:25:00,2.12922,2.1293,2.12914,2.12919,3940360.0
2007-08-28 19:26:00,2.12929,2.12949,2.12924,2.12935,1368507.0
2007-08-28 19:27:00,2.12942,2.12942,2.12916,2.12916,5475924.0
2007-08-28 19:28:00,2.12919,2.12919,2.129,2.129,3656199.0
2007-08-28 19:29:00,2.12905,2.12905,2.12895,2.12898,17979690.0
2007-08-28 19:30:00,2.12899,2.12907,2.12892,2.12893,5677889.0
2007-08-28 19:31:00,2.12896,2.12915,2.12896,2.129,5401505.0
2007-08-28 19:32:00,2.12892,2.129,2.12891,2.129,6327488.0
2007-08-28 19:33:00,2.12898,2.129,2.12895,2.12898,1563560.0
2007-08-28 19:34:00,2.12911,2.12911,2.12878,2.12882,1914132.0
2007-08-28 19:35:00,2.12881,2.12882,2.12852,2.12852,3018700.0
2007-08-28 19:36:00,2.12851,2.12851,2.12821,2.12821,4081381.0
2007-08-28 19:37:00,2.12819,2.12832,2.12811,2.12814,17156856.0
2007-08-28 19:38:00,2.1281,2.12843,2.1281,2.12843,4564808.0
2007-08-28 19:39:00,2.12842,2.12845,2.12829,2.12844,7416652.0
2007-08-28 19:40:00,2.12837,2.12838,2.12824,2.12828,2765269.0
2007-08-28 19:41:00,2.1283,2.1283,2.12817,2.12817,8610773.0
2007-08-28 19:42:00,2.1281,2.1281,2.1279,2.128,3095809.0
2007-08-28 19:43:00,2.12788,2.12809,2.12788,2.12809,5410461.0
2007-08-28 19:44:00,2.12813,2.12827,2.12812,2.12827,2613709.0
2007-08-28 19:45:00,2.12823,2.12835,2.12813,2.12835,11718823.0
2007-08-28 19:46:00,2.12836,2.12838,2.12824,2.12834,2391848.0
2007-08-28 19:47:00,2.12799,2.1285,2.12799,2.12839,6670431.0
2007-08-28 19:48:00,2.1284,2.12847,2.12834,2.12838,4013556.0
2007-08-28 19:49:00,2.12832,2.12832,2.1279,2.12829,14730769.0
2007-08-28 19:50:00,2.12852,2.12864,2.12852,2.12858,862224.0
2007-08-28 19:51:00,2.12868,2.12882,2.1286,2.1287,20178773.0
2007-08-28 19:52:00,2.12865,2.12865,2.12836,2.1285,21080596.0
2007-08-28 19:53:00,2.12859,2.12861,2.12838,2.12838,5657768.0
2007-08-28 19:54:00,2.12847,2.12861,2.12822,2.12822,4991561.0
2007-08-28 19:55:00,2.1282,2.12829,2.12792,2.12804,26467285.0
2007-08-28 19:56:00,2.12814,2.12862,2.12814,2.12844,1830379.0
2007-08-28 19:57:00,2.12838,2.12843,2.12827,2.12827,2472717.0
2007-08-28 19:58:00,2.1283,2.12857,2.1283,2.12857,6663226.0
2007-08-28 19:59:00,2.12874,2.12899,2.12872,2.12895,5511479.0
2007-08-28 20:00:00,2.12896,2.12902,2.12888,2.12902,8844106.0
2007-08-28 20:01:00,2.12897,2.12906,2.12883,2.12888,15447942.0
2007-08-28 20:02:00,2.12888,2.12895,2.12883,2.12883,28757413.0
2007-08-28 20:03:00,2.12871,2.12871,2.1283,2.12864,2750282.0
2007-08-28 20:04:00,2.12869,2.12881,2.12846,2.12881,4634442.0
2007-08-28 20:05:00,2.12881,2.12881,2.12719,2.12835,2533596.0
2007-08-28 20:06:00,2.12838,2.12839,2.12809,2.12828,10160059.0
2007-08-28 20:07:00,2.12842,2.12865,2.12842,2.12865,8053153.0
2007-08-28 20:08:00,2.12863,2.12863,2.1282,2.12842,9136923.0
2007-08-28 20:09:00,2.12849,2.12872,2.12849,2.12872,3433864.0
2007-08-28 20:10:00,2.12879,2.12879,2.12813,2.12813,19113920.0
2007-08-28 20:11:00,2.12832,2.12869,2.12832,2.12869,8560126.0
2007-08-28 20:12:00,2.12868,2.12871,2.12856,2.1287,3383745.0
2007-08-28 20:13:00,2.12875,2.12882,2.12865,2.12878,3625212.0
2007-08-28 20:14:00,2.12862,2.12874,2.12859,2.12874,7082724.0
2007-08-28 20:15:00,2.12901,2.12938,2.12901,2.12936,3807416.0
2007-08-28 20:16:00,2.12939,2.12939,2.12868,2.12878,6946726.0
2007-08-28 20:17:00,2.1289,2.12907,2.1289,2.12903,4835966.0
2007-08-28 20:18:00,2.12901,2.12918,2.12888,2.12918,13144917.0
2007-08-28 20:19:00,2.12935,2.12945,2.12925,2.12928,9024654.0
2007-08-28 20:20:00,2.12939,2.12945,2.12918,2.12918,1494788.0
2007-08-28 20:21:00,2.12889,2.12912,2.12873,2.12912,4883439.0
2007-08-28 20:22:00,2.12931,2.12957,2.12931,2.12949,19628475.0
2007-08-28 20:23:00,2.12954,2.12968,2.12912,2.12965,4273180.0
2007-08-28 20:24:00,2.12949,2.12949,2.12921,2.12921,19914916.0
2007-08-28 20:25:00,2.12912,2.12912,2.12888,2.12897,14871748.0
2007-08-28 20:26:00,2.12899,2.12904,2.12885,2.129,7997947.0
2007-08-28 20:27:00,2.1289,2.12901,2.12885,2.12901,6549362.0
2007-08-28 20:28:00,2.12898,2.12898,2.1288,2.1288,7098970.0
2007-08-28 20:29:00,2.12881,2.12881,2.12857,2.12874,25011758.0
2007-08-28 20:30:00,2.12878,2.12922,2.12878,2.12922,3660314.0
2007-08-28 20:31:00,2.12911,2.12913,2.12897,2.12897,4761422.0
2007-08-28 20:32:00,2.12897,2.12905,2.12867,2.12894,39487178.0
2007-08-28 20:33:00,2.12907,2.12921,2.12905,2.1292,8673076.0
2007-08-28 20:34:00,2.12914,2.12936,2.12914,2.12936,949285.0
2007-08-28 20:35:00,2.12937,2.12959,2.12936,2.12959,10637836.0
2007-08-28 20:36:00,2.12909,2.12986,2.12909,2.12986,7254219.0
2007-08-28 20:37:00,2.12991,2.13009,2.12989,2.12991,3420052.0
2007-08-28 20:38:00,2.12977,2.1298,2.12956,2.12974,1529467.0
2007-08-28 20:39:00,2.12958,2.12992,2.12958,2.12973,5247048.0
2007-08-28 20:40:00,2.12972,2.12984,2.12972,2.12983,14426701.0
2007-08-28 20:41:00,2.13,2.13008,2.1297,2.1297,2184202.0
2007-08-28 20:42:00,2.12987,2.13016,2.12981,2.13016,20934303.0
2007-08-28 20:43:00,2.13019,2.13053,2.13018,2.13018,14946415.0
2007-08-28 20:44:00,2.13003,2.13003,2.12987,2.13,5177962.0
2007-08-28 20:45:00,2.13007,2.13019,2.12979,2.13002,6906836.0
2007-08-28 20:46:00,2.13015,2.13015,2.12862,2.13004,4099031.0
2007-08-28 20:47:00,2.13005,2.13011,2.12986,2.13011,22305859.0
2007-08-28 20:48:00,2.13014,2.13027,2.12986,2.13027,3404718.0
2007-08-28 20:49:00,2.13001,2.13071,2.13001,2.13071,7027796.0
2007-08-28 20:50:00,2.13072,2.13112,2.13046,2.13112,12352154.0
2007-08-28 20:51:00,2.13109,2.13109,2.13079,2.13079,2297136.0
2007-08-28 20:52:00,2.13084,2.13104,2.13073,2.13104,3462627.0
2007-08-28 20:53:00,2.13108,2.1311,2.13094,2.131,20240724.0
2007-08-28 20:54:00,2.1308,2.13089,2.13064,2.13075,7023750.0
2007-08-28 20:55:00,2.13076,2.13106,2.13076,2.13106,16830198.0
2007-08-28 20:56:00,2.13112,2.13134,2.1311,2.13134,11655915.0
2007-08-28 20:57:00,2.13144,2.13156,2.1314,2.13145,911456.0
2007-08-28 20:58:00,2.13163,2.13167,2.13151,2.13157,8494904.0
2007-08-28 20:59:00,2.13175,2.13196,2.1317,2.13196,1602617.0
2007-08-28 21:00:00,2.132,2.13249,2.132,2.13249,6337230.0
2007-08-28 21:01:00,2.13249,2.13249,2.1324,2.13241,2041039.0
2007-08-28 21:02:00,2.13242,2.13242,2.13196,2.13239,4409350.0
2007-08-28 21:03:00,2.13235,2.13235,2.13073,2.13201,11814914.0
2007-08-28 21:04:00,2.13208,2.13211,2.13185,2.13185,781608.0
2007-08-28 21:05:00,2.13204,2.13228,2.13204,2.13228,720854.0
2007-08-28 21:06:00,2.13224,2.13224,2.13216,2.13216,3076929.0
2007-08-28 21:07:00,2.13217,2.13223,2.13197,2.13197,4090476.0
2007-08-28 21:08:00,2.13206,2.13206,2.13203,2.13203,990965.0
2007-08-28 21:09:00,2.13195,2.13195,2.13132,2.13132,18258956.0
2007-08-28 21:10:00,2.13157,2.13157,2.13107,2.13133,3086572.0
2007-08-28 21:11:00,2.13117,2.13117,2.13108,2.13108,6995963.0
2007-08-28 21:12:00,2.13116,2.13135,2.13106,2.13119,22891065.0
2007-08-28 21:13:00,2.13122,2.13127,2.13115,2.13115,23220224.0
2007-08-28 21:14:00,2.13112,2.13131,2.13084,2.13117,3376899.0
2007-08-28 21:15:00,2.13107,2.13107,2.13071,2.13095,2838898.0
2007-08-28 21:16:00,2.13109,2.13133,2.13109,2.13133,5394784.0
2007-08-28 21:17:00,2.13137,2.13145,2.131,2.131,19440659.0
2007-08-28 21:18:00,2.13093,2.13098,2.13086,2.13098,4994505.0
2007-08-28 21:19:00,2.13088,2.13089,2.13076,2.13085,2494848.0
2007-08-28 21:20:00,2.13079,2.13103,2.13079,2.13093,2437984.0
2007-08-28 21:21:00,2.13109,2.13109,2.13089,2.13091,25031041.0
2007-08-28 21:22:00,2.13068,2.13106,2.13068,2.13106,12269958.0
2007-08-28 21:23:00,2.13105,2.13105,2.13088,2.13088,2353628.0
2007-08-28 21:24:00,2.13082,2.13082,2.13053,2.13065,8187999.0
2007-08-28 21:25:00,2.13066,2.13073,2.13056,2.13073,4021688.0
2007-08-28 21:26:00,2.13062,2.13062,2.13022,2.13044,13104729.0
2007-08-28 21:27:00,2.13042,2.13042,2.12993,2.12993,7305854.0
2007-08-28 21:28:00,2.13013,2.13029,2.12993,2.13003,9378505.0
2007-08-28 21:29:00,2.1301,2.1301,2.12983,2.13009,9268080.0
2007-08-28 21:30:00,2.1299,2.1299,2.12968,2.12971,1851752.0
2007-08-28 21:31:00,2.12948,2.12968,2.12909,2.12941,2462271.0
2007-08-28 21:32:00,2.12939,2.12982,2.12939,2.12982,9179185.0
2007-08-28 21:33:00,2.12992,2.13023,2.12992,2.13018,15460345.0
2007-08-28 21:34:00,2.13014,2.13014,2.12982,2.12982,10885320.0
2007-08-28 21:35:00,2.12997,2.13017,2.12997,2.1301,6559243.0
2007-08-28 21:36:00,2.13021,2.13063,2.13021,2.13062,3122768.0
2007-08-28 21:37:00,2.13089,2.13103,2.13089,2.13096,3937522.0
2007-08-28 21:38:00,2.13099,2.13119,2.13099,2.13119,3261930.0
2007-08-28 21:39:00,2.13127,2.13141,2.13124,2.13134,18155375.0
2007-08-28 21:40:00,2.13158,2.13198,2.13158,2.13198,6760230.0
2007-08-28 21:41:00,2.13211,2.13232,2.13211,2.13221,7806510.0
2007-08-28 21:42:00,2.13221,2.13225,2.13218,2.13221,2111023.0
2007-08-28 21:43:00,2.13229,2.13255,2.1322,2.13255,3198213.0
2007-08-28 21:44:00,2.13248,2.13248,2.13197,2.13236,15965559.0
2007-08-28 21:45:00,2.13238,2.1326,2.13238,2.13257,4136030.0
2007-08-28 21:46:00,2.13273,2.13308,2.13273,2.13295,8469936.0
2007-08-28 21:47:00,2.13299,2.13299,2.13272,2.13272,12183725.0
2007-08-28 21:48:00,2.13273,2.13279,2.13267,2.13279,16627622.0
2007-08-28 21:49:00,2.13287,2.13298,2.13256,2.13277,4716167.0
2007-08-28 21:50:00,2.13277,2.13316,2.13277,2.13316,2402076.0
2007-08-28 21:51:00,2.13307,2.13307,2.13211,2.13211,31281629.0
2007-08-28 21:52:00,2.13216,2.13216,2.13152,2.13178,1884051.0
2007-08-28 21:53:00,2.13174,2.1318,2.13149,2.13149,5550251.0
2007-08-28 21:54:00,2.13165,2.13169,2.13152,2.13164,2345173.0
2007-08-28 21:55:00,2.1316,2.1316,2.13131,2.13147,6509905.0
2007-08-28 21:56:00,2.13162,2.13235,2.13162,2.13235,9174301.0
2007-08-28 21:57:00,2.13257,2.13293,2.13257,2.13281,16856469.0
2007-08-28 21:58:00,2.13266,2.13266,2.13216,2.13216,13486316.0
2007-08-28 21:59:00,2.13255,2.13296,2.13255,2.13296,2184126.0
2007-08-28 22:00:00,2.13311,2.13328,2.13297,2.13297,5162610.0
2007-08-28 22:01:00,2.13288,2.13289,2.13264,2.13275,6481964.0
2007-08-28 22:02:00,2.13271,2.13271,2.13215,2.13215,5717231.0
2007-08-28 22:03:00,2.13219,2.13219,2.13199,2.13199,10853489.0
2007-08-28 22:04:00,2.13213,2.1324,2.13213,2.1324,35020803.0
2007-08-28 22:05:00,2.13251,2.13253,2.13237,2.13253,6272200.0
2007-08-28 22:06:00,2.13245,2.13245,2.13209,2.13209,2862308.0
2007-08-28 22:07:00,2.13196,2.13196,2.1313,2.1313,9640480.0
2007-08-28 22:08:00,2.13158,2.13158,2.1311,2.13114,1546545.0
2007-08-28 22:09:00,2.13142,2.13169,2.13142,2.13169,13467502.0
2007-08-28 22:10:00,2.13178,2.13184,2.13169,2.13184,1740744.0
2007-08-28 22:11:00,2.13184,2.13192,2.13173,2.13192,7503869.0
2007-08-28 22:12:00,2.13189,2.13195,2.13157,2.13157,2790477.0
2007-08-28 22:13:00,2.13146,2.13146,2.13127,2.13127,8523669.0
2007-08-28 22:14:00,2.13114,2.13114,2.1306,2.13088,9152191.0
2007-08-28 22:15:00,2.13085,2.13085,2.12993,2.12993,14390633.0
2007-08-28 22:16:00,2.12987,2.13012,2.12985,2.12989,20518187.0
2007-08-28 22:17:00,2.1296,2.12978,2.12955,2.12961,6570687.0
2007-08-28 22:18:00,2.12989,2.13,2.12967,2.12967,16625342.0
2007-08-28 22:19:00,2.12963,2.12967,2.12951,2.12962,4436973.0
2007-08-28 22:20:00,2.1295,2.1295,2.12924,2.12936,2051680.0
2007-08-28 22:21:00,2.12951,2.12972,2.12951,2.12969,24480804.0
2007-08-28 22:22:00,2.12966,2.12973,2.12951,2.12973,4569410.0
2007-08-28 22:23:00,2.12981,2.12981,2.12954,2.12954,10080365.0
2007-08-28 22:24:00,2.12965,2.12966,2.12952,2.12952,8895185.0
2007-08-28 22:25:00,2.12946,2.12968,2.12946,2.12968,1603488.0
2007-08-28 22:26:00,2.12958,2.12974,2.12948,2.12958,7972250.0
2007-08-28 22:27:00,2.12967,2.12972,2.12945,2.12949,3659740.0
2007-08-28 22:28:00,2.12966,2.12966,2.1294,2.1294,12826979.0
2007-08-28 22:29:00,2.12935,2.12936,2.12879,2.12879,9532285.0
2007-08-28 22:30:00,2.12905,2.12918,2.12891,2.12916,6258027.0
2007-08-28 22:31:00,2.12915,2.12928,2.12902,2.12928,11385719.0
2007-08-28 22:32:00,2.12916,2.12938,2.12916,2.12936,8733266.0
2007-08-28 22:33:00,2.12945,2.12953,2.12943,2.12953,3101916.0
2007-08-28 22:34:00,2.12951,2.12967,2.12951,2.12966,5891556.0
2007-08-28 22:35:00,2.12975,2.12997,2.12975,2.12997,2639152.0
2007-08-28 22:36:00,2.12984,2.12984,2.12967,2.12967,21744676.0
2007-08-28 22:37:00,2.12956,2.12968,2.12933,2.12968,8664161.0
2007-08-28 22:38:00,2.12972,2.12973,2.12948,2.12952,8502400.0
2007-08-28 22:39:00,2.1295,2.1295,2.12914,2.12914,4369701.0
2007-08-28 22:40:00,2.12924,2.12939,2.12908,2.12908,16903655.0
2007-08-28 22:41:00,2.12898,2.12904,2.1287,2.1287,5051938.0
2007-08-28 22:42:00,2.12889,2.12903,2.12875,2.12896,1803618.0
2007-08-28 22:43:00,2.12909,2.12921,2.12897,2.12897,5523684.0
2007-08-28 22:44:00,2.12901,2.12901,2.12863,2.12892,10401754.0
2007-08-28 22:45:00,2.12879,2.1289,2.12867,2.1289,4457195.0
2007-08-28 22:46:00,2.12894,2.12903,2.12892,2.129,2956365.0
2007-08-28 22:47:00,2.12921,2.12926,2.12909,2.12914,7728466.0
2007-08-28 22:48:00,2.12915,2.12915,2.12878,2.12878,6199341.0
2007-08-28 22:49:00,2.12882,2.12895,2.12882,2.12894,2593203.0
2007-08-28 22:50:00,2.12903,2.12918,2.12903,2.12918,1345548.0
2007-08-28 22:51:00,2.12908,2.12929,2.12908,2.12924,1234689.0
2007-08-28 22:52:00,2.12903,2.12903,2.12856,2.12856,4045373.0
2007-08-28 22:53:00,2.12853,2.12858,2.12844,2.12855,13126462.0
2007-08-28 22:54:00,2.12866,2.12872,2.12826,2.12862,24311151.0
2007-08-28 22:55:00,2.12874,2.129,2.12874,2.129,24900789.0
2007-08-28 22:56:00,2.1291,2.1294,2.12904,2.12904,3609227.0
2007-08-28 22:57:00,2.12949,2.12972,2.12949,2.12972,3656882.0
2007-08-28 22:58:00,2.12965,2.12965,2.12939,2.12939,2044312.0
2007-08-28 22:59:00,2.12934,2.12971,2.12934,2.12971,4293405.0
2007-08-28 23:00:00,2.12963,2.12985,2.12963,2.12976,3519639.0
2007-08-28 23:01:00,2.12974,2.1299,2.12948,2.1299,3912632.0
2007-08-28 23:02:00,2.12998,2.13004,2.12971,2.12971,29783062.0
2007-08-28 23:03:00,2.12978,2.12998,2.12972,2.12972,14698432.0
2007-08-28 23:04:00,2.12972,2.12988,2.12968,2.12988,6630231.0
2007-08-28 23:05:00,2.13003,2.13029,2.13003,2.13019,667702.0
2007-08-28 23:06:00,2.13033,2.13041,2.13021,2.13021,1887450.0
2007-08-28 23:07:00,2.13036,2.13046,2.13034,2.13043,9601918.0
2007-08-28 23:08:00,2.13029,2.13029,2.12988,2.12988,16297480.0
2007-08-28 23:09:00,2.12998,2.13053,2.12998,2.13053,9157064.0
2007-08-28 23:10:00,2.13054,2.13054,2.13036,2.13036,8808076.0
2007-08-28 23:11:00,2.13028,2.13042,2.1302,2.13042,3111900.0
2007-08-28 23:12:00,2.13045,2.13066,2.13045,2.13061,5750706.0
2007-08-28 23:13:00,2.13059,2.13059,2.13001,2.13001,1852246.0
2007-08-28 23:14:00,2.1301,2.13035,2.1301,2.13035,3218967.0
2007-08-28 23:15:00,2.13023,2.13023,2.12982,2.13003,4021629.0
2007-08-28 23:16:00,2.13017,2.13032,2.13015,2.13015,9156498.0
2007-08-28 23:17:00,2.13021,2.13035,2.13013,2.13013,10728931.0
2007-08-28 23:18:00,2.13026,2.13026,2.12979,2.12979,3545182.0
2007-08-28 23:19:00,2.12965,2.12992,2.12959,2.12992,4008831.0
2007-08-28 23:20:00,2.12987,2.13019,2.12973,2.13019,26386263.0
2007-08-28 23:21:00,2.13027,2.13036,2.13013,2.13036,1689775.0
2007-08-28 23:22:00,2.13037,2.13051,2.13032,2.13051,6322180.0
2007-08-28 23:23:00,2.13059,2.13092,2.13059,2.13084,3352846.0
2007-08-28 23:24:00,2.13097,2.13097,2.13067,2.13067,6324165.0
2007-08-28 23:25:00,2.1305,2.13099,2.1305,2.13099,4326501.0
2007-08-28 23:26:00,2.13109,2.13116,2.13089,2.13089,3471739.0
2007-08-28 23:27:00,2.13082,2.13093,2.13082,2.13091,804437.0
2007-08-28 23:28:00,2.13093,2.13101,2.13093,2.131,7525996.0
2007-08-28 23:29:00,2.13098,2.13107,2.13077,2.13077,2855516.0
2007-08-28 23:30:00,2.1308,2.13116,2.13076,2.13116,7815808.0
2007-08-28 23:31:00,2.13124,2.13145,2.13121,2.13145,3464342.0
2007-08-28 23:32:00,2.13154,2.13175,2.13132,2.13167,7857550.0
2007-08-28 23:33:00,2.1317,2.13194,2.1317,2.13194,2238106.0
2007-08-28 23:34:00,2.13194,2.13194,2.13176,2.13176,1422590.0
2007-08-28 23:35:00,2.13168,2.13174,2.13159,2.13159,5467901.0
2007-08-28 23:36:00,2.13174,2.13196,2.13174,2.13191,3195493.0
2007-08-28 23:37:00,2.13201,2.13219,2.13201,2.13219,2092964.0
2007-08-28 23:38:00,2.1322,2.13228,2.1322,2.13226,6160534.0
2007-08-28 23:39:00,2.13225,2.13225,2.13196,2.13197,23230727.0
2007-08-28 23:40:00,2.13199,2.13231,2.13197,2.13231,3986869.0
2007-08-28 23:41:00,2.13243,2.13254,2.13223,2.13254,3326597.0
2007-08-28 23:42:00,2.13272,2.13272,2.13272,2.13272,423983.0
2007-08-28 23:43:00,2.13255,2.13267,2.13252,2.13267,3801231.0
2007-08-28 23:44:00,2.13263,2.13263,2.13201,2.1324,1389190.0
2007-08-28 23:45:00,2.13257,2.13294,2.13257,2.13294,3795915.0
2007-08-28 23:46:00,2.13298,2.13298,2.13189,2.13189,13791026.0
2007-08-28 23:47:00,2.13192,2.13215,2.13192,2.13215,2292514.0
2007-08-28 23:48:00,2.13204,2.13214,2.13192,2.13192,9742707.0
2007-08-28 23:49:00,2.13175,2.13175,2.13151,2.13173,2991244.0
2007-08-28 23:50:00,2.13185,2.13196,2.13181,2.13185,8346662.0
2007-08-28 23:51:00,2.13193,2.13193,2.13173,2.1319,27268167.0
2007-08-28 23:52:00,2.13168,2.13168,2.13148,2.13148,16822540.0
2007-08-28 23:53:00,2.13153,2.13164,2.1315,2.13158,10851946.0
2007-08-28 23:54:00,2.13159,2.13159,2.13113,2.13113,2923906.0
2007-08-28 23:55:00,2.13085,2.13085,2.13049,2.13059,3205274.0
2007-08-28 23:56:00,2.13077,2.13077,2.12994,2.12994,20410326.0
2007-08-28 23:57:00,2.12975,2.12975,2.12961,2.12961,21536517.0
2007-08-28 23:58:00,2.12954,2.12954,2.12929,2.12932,3985014.0
2007-08-28 23:59:00,2.12936,2.12993,2.12936,2.12993,5065948.0
2007-08-29 00:00:00,2.12988,2.12999,2.12952,2.12952,4054652.0
2007-08-29 00:01:00,2.12948,2.12952,2.12934,2.12952,3097560.0
2007-08-29 00:02:00,2.12954,2.12959,2.12942,2.12945,1882507.0
2007-08-29 00:03:00,2.12952,2.12961,2.12946,2.12946,13851620.0
2007-08-29 00:04:00,2.12945,2.12947,2.12917,2.12917,22723544.0
2007-08-29 00:05:00,2.1289,2.1289,2.12851,2.12851,3554802.0
2007-08-29 00:06:00,2.12829,2.12829,2.12798,2.12809,8356217.0
2007-08-29 00:07:00,2.12822,2.12835,2.12801,2.12801,18948524.0
2007-08-29 00:08:00,2.12802,2.12804,2.12768,2.12768,3182107.0
2007-08-29 00:09:00,2.12759,2.12759,2.12698,2.12722,10115926.0
2007-08-29 00:10:00,2.1273,2.12813,2.1273,2.12813,4522152.0
2007-08-29 00:11:00,2.12809,2.12824,2.12801,2.12824,3226298.0
2007-08-29 00:12:00,2.12828,2.12843,2.12826,2.12843,2643313.0
2007-08-29 00:13:00,2.12848,2.12859,2.12818,2.12859,10547049.0
2007-08-29 00:14:00,2.12873,2.12881,2.12858,2.12858,21847515.0
2007-08-29 00:15:00,2.12866,2.12869,2.12852,2.12865,13472384.0
2007-08-29 00:16:00,2.12866,2.12867,2.12822,2.1286,11413682.0
2007-08-29 00:17:00,2.12859,2.12861,2.12859,2.12861,11446949.0
2007-08-29 00:18:00,2.12853,2.12853,2.12785,2.12785,5602754.0
2007-08-29 00:19:00,2.1279,2.12806,2.1279,2.12806,5826379.0
2007-08-29 00:20:00,2.12804,2.12817,2.128,2.12817,3599619.0
2007-08-29 00:21:00,2.12803,2.12834,2.12763,2.12834,3012386.0
2007-08-29 00:22:00,2.12845,2.12854,2.12835,2.12845,4882763.0
2007-08-29 00:23:00,2.12855,2.12875,2.12807,2.12807,5175701.0
2007-08-29 00:24:00,2.12848,2.12852,2.12832,2.12849,13424345.0
2007-08-29 00:25:00,2.12849,2.12854,2.1283,2.12854,4356117.0
2007-08-29 00:26:00,2.12863,2.12876,2.1286,2.1286,8641720.0
2007-08-29 00:27:00,2.12854,2.12861,2.12844,2.12861,5956252.0
2007-08-29 00:28:00,2.12864,2.12864,2.12849,2.12849,14180422.0
2007-08-29 00:29:00,2.1285,2.12858,2.12838,2.12838,8680171.0
2007-08-29 00:30:00,2.12819,2.12823,2.12813,2.12813,2007810.0
2007-08-29 00:31:00,2.12819,2.12829,2.1281,2.12829,7976291.0
2007-08-29 00:32:00,2.12828,2.12828,2.12808,2.1282,6017263.0
2007-08-29 00:33:00,2.12815,2.12831,2.12815,2.12828,4808197.0
2007-08-29 00:34:00,2.12833,2.12855,2.12832,2.12855,7063116.0
2007-08-29 00:35:00,2.12873,2.12887,2.12854,2.12854,4509020.0
2007-08-29 00:36:00,2.12832,2.12832,2.12796,2.12798,7647780.0
2007-08-29 00:37:00,2.12809,2.12821,2.12809,2.12813,2913555.0
2007-08-29 00:38:00,2.12831,2.12846,2.12831,2.12846,4515285.0
2007-08-29 00:39:00,2.12841,2.12841,2.12819,2.12823,2489749.0
2007-08-29 00:40:00,2.12823,2.12825,2.128,2.128,2556010.0
2007-08-29 00:41:00,2.128,2.128,2.1278,2.12796,4022855.0
2007-08-29 00:42:00,2.12797,2.12827,2.12797,2.12812,5954856.0
2007-08-29 00:43:00,2.12812,2.12812,2.12786,2.12805,4987546.0
2007-08-29 00:44:00,2.12808,2.12808,2.12791,2.12807,5173651.0
2007-08-29 00:45:00,2.12816,2.12855,2.12816,2.12855,4426454.0
2007-08-29 00:46:00,2.12865,2.12868,2.12855,2.12858,34756669.0
2007-08-29 00:47:00,2.12846,2.12863,2.12837,2.12863,3096256.0
2007-08-29 00:48:00,2.12875,2.12875,2.12803,2.12809,10222858.0
2007-08-29 00:49:00,2.12793,2.1284,2.12793,2.12833,3950001.0
2007-08-29 00:50:00,2.12844,2.1285,2.1283,2.12842,26137509.0
2007-08-29 00:51:00,2.1284,2.1284,2.12673,2.12673,5759282.0
2007-08-29 00:52:00,2.12824,2.12843,2.1281,2.12843,4642863.0
2007-08-29 00:53:00,2.12832,2.12846,2.12825,2.12832,4826057.0
2007-08-29 00:54:00,2.12838,2.1285,2.12837,2.12837,11189705.0
2007-08-29 00:55:00,2.12844,2.12844,2.12825,2.12839,3725882.0
2007-08-29 00:56:00,2.12833,2.12853,2.12809,2.1285,2347288.0
2007-08-29 00:57:00,2.12846,2.12847,2.12831,2.12847,2488237.0
2007-08-29 00:58:00,2.12842,2.12857,2.12842,2.12843,4453897.0
2007-08-29 00:59:00,2.12859,2.12859,2.12849,2.12854,3061278.0
2007-08-29 01:00:00,2.12857,2.1287,2.12854,2.1287,9537973.0
2007-08-29 01:01:00,2.12864,2.12875,2.12864,2.12875,7436980.0
2007-08-29 01:02:00,2.12881,2.12928,2.12881,2.12928,5263107.0
2007-08-29 01:03:00,2.1295,2.12982,2.12946,2.12982,13510922.0
2007-08-29 01:04:00,2.12984,2.12984,2.12943,2.12954,2165241.0
2007-08-29 01:05:00,2.12961,2.12961,2.12946,2.12959,827163.0
2007-08-29 01:06:00,2.12954,2.12956,2.12934,2.12934,14600092.0
2007-08-29 01:07:00,2.12911,2.12911,2.12883,2.12883,4692383.0
2007-08-29 01:08:00,2.12878,2.129,2.12878,2.129,9532393.0
2007-08-29 01:09:00,2.12913,2.12954,2.12913,2.12954,3495544.0
2007-08-29 01:10:00,2.12951,2.12954,2.12943,2.12943,6134356.0
2007-08-29 01:11:00,2.12925,2.12925,2.12892,2.12892,1605807.0
2007-08-29 01:12:00,2.12903,2.12905,2.12885,2.12885,13321338.0
2007-08-29 01:13:00,2.12878,2.12878,2.12854,2.12854,8427533.0
2007-08-29 01:14:00,2.12839,2.12861,2.12822,2.12849,25724000.0
2007-08-29 01:15:00,2.12852,2.12867,2.12852,2.12866,4000398.0
2007-08-29 01:16:00,2.12859,2.12859,2.12822,2.12849,15770690.0
2007-08-29 01:17:00,2.12834,2.12856,2.12834,2.12844,1779732.0
2007-08-29 01:18:00,2.12843,2.12866,2.12843,2.12866,10574986.0
2007-08-29 01:19:00,2.12849,2.12849,2.12804,2.12807,2683808.0
2007-08-29 01:20:00,2.12828,2.12878,2.12828,2.12874,6977544.0
2007-08-29 01:21:00,2.12886,2.12906,2.12886,2.1289,2965975.0
2007-08-29 01:22:00,2.12886,2.12886,2.12817,2.12836,3671718.0
2007-08-29 01:23:00,2.12851,2.12859,2.12848,2.12848,5991340.0
2007-08-29 01:24:00,2.12846,2.12851,2.12798,2.12832,7031283.0
2007-08-29 01:25:00,2.12828,2.12843,2.12828,2.12843,5962065.0
2007-08-29 01:26:00,2.12849,2.12963,2.12849,2.12963,9087478.0
2007-08-29 01:27:00,2.12978,2.12995,2.12978,2.12991,5609094.0
2007-08-29 01:28:00,2.13005,2.13019,2.13005,2.13011,11063350.0
2007-08-29 01:29:00,2.12987,2.12987,2.12935,2.12935,2747786.0
2007-08-29 01:30:00,2.12924,2.12938,2.12911,2.12911,6057416.0
2007-08-29 01:31:00,2.12906,2.12921,2.12895,2.12921,14972938.0
2007-08-29 01:32:00,2.12925,2.12937,2.12925,2.1293,11565670.0
2007-08-29 01:33:00,2.12932,2.12947,2.12919,2.12919,8048384.0
2007-08-29 01:34:00,2.12903,2.12903,2.12859,2.12875,2879108.0
2007-08-29 01:35:00,2.12889,2.12926,2.12889,2.12921,5138579.0
2007-08-29 01:36:00,2.12919,2.12919,2.12867,2.12867,6939648.0
2007-08-29 01:37:00,2.12872,2.12872,2.12851,2.12871,4939577.0
2007-08-29 01:38:00,2.12876,2.12956,2.12873,2.12956,10311693.0
2007-08-29 01:39:00,2.12966,2.13018,2.12966,2.1301,1898729.0
2007-08-29 01:40:00,2.13017,2.13028,2.13001,2.13028,7395758.0
2007-08-29 01:41:00,2.1303,2.1304,2.13016,2.13016,4615220.0
2007-08-29 01:42:00,2.13016,2.13033,2.13012,2.13033,8266909.0
2007-08-29 01:43:00,2.13037,2.13079,2.13037,2.13079,6872298.0
2007-08-29 01:44:00,2.13067,2.13067,2.13047,2.13047,701139.0
2007-08-29 01:45:00,2.13042,2.13047,2.1303,2.13035,23881180.0
2007-08-29 01:46:00,2.13039,2.13058,2.13039,2.13041,4526573.0
2007-08-29 01:47:00,2.13036,2.13036,2.13005,2.13005,17238652.0
2007-08-29 01:48:00,2.13005,2.13031,2.13005,2.13028,2516452.0
2007-08-29 01:49:00,2.13039,2.13046,2.13033,2.13042,1371664.0
2007-08-29 01:50:00,2.13039,2.13039,2.12986,2.12986,5808186.0
2007-08-29 01:51:00,2.12976,2.12976,2.12954,2.12975,8352573.0
2007-08-29 01:52:00,2.12986,2.13008,2.12986,2.12987,10852963.0
2007-08-29 01:53:00,2.12991,2.13018,2.12983,2.13018,2249597.0
2007-08-29 01:54:00,2.1304,2.13089,2.1304,2.13089,2255241.0
2007-08-29 01:55:00,2.13081,2.13088,2.13057,2.13083,3164155.0
2007-08-29 01:56:00,2.13091,2.13091,2.13049,2.13072,9774085.0
2007-08-29 01:57:00,2.13057,2.13057,2.12999,2.13044,15436287.0
2007-08-29 01:58:00,2.13051,2.13067,2.13051,2.13067,7634667.0
2007-08-29 01:59:00,2.13064,2.13064,2.13042,2.13059,6038413.0
2007-08-29 02:00:00,2.13106,2.1313,2.13102,2.1313,6564919.0
2007-08-29 02:01:00,2.13123,2.13134,2.13114,2.13134,8268891.0
2007-08-29 02:02:00,2.13148,2.13184,2.13139,2.13167,14146156.0
2007-08-29 02:03:00,2.13164,2.13164,2.13139,2.13142,9642167.0
2007-08-29 02:04:00,2.13138,2.13156,2.13138,2.13145,3080369.0
2007-08-29 02:05:00,2.13146,2.13146,2.13115,2.13115,2330998.0
2007-08-29 02:06:00,2.13104,2.13104,2.13071,2.13076,2069547.0
2007-08-29 02:07:00,2.13076,2.13126,2.13076,2.13126,10199195.0
2007-08-29 02:08:00,2.13126,2.13126,2.13099,2.13099,7740314.0
2007-08-29 02:09:00,2.13099,2.1311,2.1309,2.13099,5562332.0
2007-08-29 02:10:00,2.131,2.13118,2.13097,2.13118,1327844.0
2007-08-29 02:11:00,2.13118,2.13129,2.13118,2.13129,2627327.0
2007-08-29 02:12:00,2.13126,2.13126,2.13097,2.13097,16198695.0
2007-08-29 02:13:00,2.13085,2.13092,2.13075,2.13091,4554811.0
2007-08-29 02:14:00,2.13109,2.13117,2.13103,2.13111,21887251.0
2007-08-29 02:15:00,2.13116,2.13116,2.13099,2.13108,653254.0
2007-08-29 02:16:00,2.13103,2.13103,2.13068,2.13075,7006830.0
2007-08-29 02:17:00,2.13083,2.13084,2.13077,2.13082,8747129.0
2007-08-29 02:18:00,2.13081,2.13092,2.13072,2.13092,4659955.0
2007-08-29 02:19:00,2.13096,2.1312,2.13094,2.1312,7406127.0
2007-08-29 02:20:00,2.13115,2.1312,2.13068,2.13068,1895504.0
2007-08-29 02:21:00,2.13072,2.13072,2.13012,2.1302,9479401.0
2007-08-29 02:22:00,2.1302,2.1302,2.12997,2.12997,5089724.0
2007-08-29 02:23:00,2.12987,2.13004,2.12976,2.13,7394402.0
2007-08-29 02:24:00,2.12992,2.13008,2.12992,2.13001,5336012.0
2007-08-29 02:25:00,2.12994,2.12994,2.12916,2.12916,2941768.0
2007-08-29 02:26:00,2.12908,2.12908,2.12888,2.12906,7811689.0
2007-08-29 02:27:00,2.12904,2.12904,2.12878,2.1288,12705338.0
2007-08-29 02:28:00,2.12869,2.12869,2.1283,2.1283,14454037.0
2007-08-29 02:29:00,2.12831,2.12838,2.12821,2.12826,5524318.0
2007-08-29 02:30:00,2.12815,2.12815,2.12748,2.12748,2706645.0
2007-08-29 02:31:00,2.12753,2.12759,2.12736,2.12759,10651153.0
2007-08-29 02:32:00,2.12762,2.12782,2.12762,2.12776,5878320.0
2007-08-29 02:33:00,2.12775,2.1278,2.12772,2.12773,9222121.0
2007-08-29 02:34:00,2.12773,2.12789,2.12773,2.12789,2198045.0
2007-08-29 02:35:00,2.1279,2.1279,2.12735,2.12777,7742852.0
2007-08-29 02:36:00,2.12778,2.12783,2.12729,2.12738,6654087.0
2007-08-29 02:37:00,2.12748,2.12785,2.12736,2.12785,4006680.0
2007-08-29 02:38:00,2.12807,2.12827,2.12807,2.12817,3012671.0
2007-08-29 02:39:00,2.1281,2.12828,2.1281,2.12819,7199281.0
2007-08-29 02:40:00,2.12813,2.12813,2.12795,2.12812,2765100.0
2007-08-29 02:41:00,2.12814,2.12818,2.12807,2.12815,10850590.0
2007-08-29 02:42:00,2.12816,2.12817,2.12803,2.12803,1780979.0
2007-08-29 02:43:00,2.12824,2.12825,2.12815,2.12821,15938040.0
2007-08-29 02:44:00,2.12818,2.12818,2.12772,2.12772,4044890.0
2007-08-29 02:45:00,2.12759,2.12759,2.12709,2.12709,25111287.0
2007-08-29 02:46:00,2.12707,2.12707,2.1266,2.12677,7908720.0
2007-08-29 02:47:00,2.12681,2.12707,2.12676,2.12707,12151180.0
2007-08-29 02:48:00,2.1268,2.12684,2.12673,2.12673,1514485.0
2007-08-29 02:49:00,2.1268,2.1268,2.12658,2.12658,5887662.0
2007-08-29 02:50:00,2.12663,2.12683,2.12663,2.12683,3657192.0
2007-08-29 02:51:00,2.12693,2.12697,2.12678,2.12678,9949266.0
2007-08-29 02:52:00,2.12683,2.12683,2.12674,2.12674,2264763.0
2007-08-29 02:53:00,2.12674,2.12683,2.12667,2.12667,14661671.0
2007-08-29 02:54:00,2.12668,2.12671,2.12658,2.12658,773196.0
2007-08-29 02:55:00,2.1265,2.12675,2.1265,2.12675,2230596.0
2007-08-29 02:56:00,2.1268,2.12701,2.12675,2.12701,13211033.0
2007-08-29 02:57:00,2.12713,2.12765,2.12713,2.12765,4993460.0
2007-08-29 02:58:00,2.1279,2.12818,2.1279,2.12805,6775059.0
2007-08-29 02:59:00,2.12813,2.1282,2.12796,2.12796,9243117.0
2007-08-29 03:00:00,2.12792,2.12792,2.12778,2.12779,3049081.0
2007-08-29 03:01:00,2.1276,2.12766,2.12735,2.12735,4338915.0
2007-08-29 03:02:00,2.12742,2.12742,2.12712,2.12713,2463357.0
2007-08-29 03:03:00,2.12706,2.12706,2.12653,2.12658,2444583.0
2007-08-29 03:04:00,2.12677,2.1269,2.12673,2.12686,4040648.0
2007-08-29 03:05:00,2.12684,2.12704,2.12684,2.12693,11111922.0
2007-08-29 03:06:00,2.12685,2.12693,2.12668,2.12669,5092388.0
2007-08-29 03:07:00,2.12683,2.12701,2.12674,2.12701,5000390.0
2007-08-29 03:08:00,2.12567,2.12756,2.12567,2.12756,6089323.0
2007-08-29 03:09:00,2.12746,2.12746,2.12696,2.12699,28035515.0
2007-08-29 03:10:00,2.12705,2.1272,2.12678,2.12678,3800270.0
2007-08-29 03:11:00,2.127,2.12729,2.12698,2.12729,9964770.0
2007-08-29 03:12:00,2.12742,2.12754,2.12742,2.12744,2997052.0
2007-08-29 03:13:00,2.12742,2.12742,2.12721,2.12727,31617091.0
2007-08-29 03:14:00,2.12724,2.12753,2.12709,2.12753,4797802.0
2007-08-29 03:15:00,2.12756,2.12756,2.12728,2.12738,5376898.0
2007-08-29 03:16:00,2.12742,2.12762,2.12737,2.12762,5128582.0
2007-08-29 03:17:00,2.1276,2.12769,2.12748,2.12762,5625750.0
2007-08-29 03:18:00,2.12791,2.12824,2.12791,2.12802,3826189.0
2007-08-29 03:19:00,2.12819,2.12839,2.12819,2.12839,2529807.0
2007-08-29 03:20:00,2.12849,2.12876,2.12849,2.12876,2496991.0
2007-08-29 03:21:00,2.12879,2.12919,2.12879,2.12919,4315476.0
2007-08-29 03:22:00,2.12915,2.12941,2.12915,2.12939,2714831.0
2007-08-29 03:23:00,2.12938,2.12985,2.12938,2.12985,7588588.0
2007-08-29 03:24:00,2.12983,2.13018,2.12983,2.13006,5604971.0
2007-08-29 03:25:00,2.13008,2.13022,2.12983,2.13022,7434076.0
2007-08-29 03:26:00,2.13029,2.13052,2.13021,2.13021,5203677.0
2007-08-29 03:27:00,2.13034,2.13065,2.13029,2.13064,6087882.0
2007-08-29 03:28:00,2.13048,2.13048,2.13011,2.13013,7343298.0
2007-08-29 03:29:00,2.13002,2.13013,2.13002,2.13013,1949330.0
2007-08-29 03:30:00,2.13013,2.13013,2.12982,2.12985,8409389.0
2007-08-29 03:31:00,2.12987,2.13001,2.12987,2.12995,15509593.0
2007-08-29 03:32:00,2.13001,2.13001,2.12989,2.12997,6567705.0
2007-08-29 03:33:00,2.1299,2.13,2.12978,2.12978,8180348.0
2007-08-29 03:34:00,2.12983,2.13013,2.12983,2.13013,4074565.0
2007-08-29 03:35:00,2.13013,2.13013,2.12988,2.12988,14752026.0
2007-08-29 03:36:00,2.12942,2.13004,2.12942,2.13004,4899841.0
2007-08-29 03:37:00,2.12992,2.13003,2.12989,2.12997,4936573.0
2007-08-29 03:38:00,2.12999,2.13001,2.12958,2.12983,3341896.0
2007-08-29 03:39:00,2.13001,2.13007,2.12997,2.13007,3476550.0
2007-08-29 03:40:00,2.13015,2.13021,2.13007,2.13007,5330143.0
2007-08-29 03:41:00,2.12998,2.13025,2.12998,2.13024,5562703.0
2007-08-29 03:42:00,2.13024,2.13024,2.13016,2.13016,10742257.0
2007-08-29 03:43:00,2.13004,2.13004,2.12948,2.12949,10618366.0
2007-08-29 03:44:00,2.12921,2.12921,2.12905,2.12915,13864758.0
2007-08-29 03:45:00,2.12898,2.12923,2.12898,2.12923,23234620.0
2007-08-29 03:46:00,2.12926,2.12929,2.129,2.12927,10518650.0
2007-08-29 03:47:00,2.12918,2.12918,2.12883,2.12898,2697532.0
2007-08-29 03:48:00,2.129,2.12925,2.1289,2.12894,3258228.0
2007-08-29 03:49:00,2.12903,2.12923,2.12897,2.12923,4958501.0
2007-08-29 03:50:00,2.12922,2.1294,2.12914,2.12914,10291919.0
2007-08-29 03:51:00,2.129,2.12914,2.129,2.12913,2949673.0
2007-08-29 03:52:00,2.1291,2.12933,2.1291,2.1292,17504410.0
2007-08-29 03:53:00,2.12918,2.12934,2.12918,2.12934,7827106.0
2007-08-29 03:54:00,2.12935,2.12935,2.12897,2.12921,3428299.0
2007-08-29 03:55:00,2.12929,2.12931,2.12913,2.12917,9498865.0
2007-08-29 03:56:00,2.12911,2.12924,2.12886,2.12886,14525609.0
2007-08-29 03:57:00,2.12853,2.12857,2.12812,2.12815,1817969.0
2007-08-29 03:58:00,2.1281,2.1281,2.12783,2.12785,3387534.0
2007-08-29 03:59:00,2.12797,2.12812,2.12792,2.12794,3864519.0
2007-08-29 04:00:00,2.12798,2.12798,2.1277,2.12783,5261681.0
2007-08-29 04:01:00,2.12793,2.12809,2.12791,2.12809,3893516.0
2007-08-29 04:02:00,2.1281,2.12815,2.12755,2.12779,20571705.0
2007-08-29 04:03:00,2.12783,2.1282,2.12783,2.1282,19019967.0
2007-08-29 04:04:00,2.12809,2.12828,2.12809,2.12809,2981929.0
2007-08-29 04:05:00,2.12817,2.12818,2.12805,2.12818,2951354.0
2007-08-29 04:06:00,2.12825,2.12877,2.12825,2.12877,10549184.0
2007-08-29 04:07:00,2.12879,2.12879,2.12838,2.12838,16886710.0
2007-08-29 04:08:00,2.12844,2.12844,2.12811,2.1282,28776033.0
2007-08-29 04:09:00,2.12802,2.12819,2.12793,2.12819,9269947.0
2007-08-29 04:10:00,2.1282,2.12843,2.12818,2.12843,2909488.0
2007-08-29 04:11:00,2.12855,2.12867,2.1285,2.1285,9965944.0
2007-08-29 04:12:00,2.12859,2.12869,2.12847,2.12847,2422095.0
2007-08-29 04:13:00,2.12843,2.12867,2.12843,2.12867,15001658.0
2007-08-29 04:14:00,2.1287,2.12886,2.12865,2.12884,3510510.0
2007-08-29 04:15:00,2.12882,2.12882,2.12868,2.12868,1279888.0
2007-08-29 04:16:00,2.12861,2.12861,2.12841,2.12849,3968296.0
2007-08-29 04:17:00,2.12867,2.12877,2.12867,2.12877,1564690.0
2007-08-29 04:18:00,2.12874,2.12926,2.12874,2.12926,3368363.0
2007-08-29 04:19:00,2.12929,2.12973,2.12929,2.12956,951902.0
2007-08-29 04:20:00,2.1295,2.12963,2.12924,2.12924,23101360.0
2007-08-29 04:21:00,2.12918,2.12918,2.12896,2.12896,6288826.0
2007-08-29 04:22:00,2.12874,2.12874,2.12855,2.12855,2300468.0
2007-08-29 04:23:00,2.12849,2.12873,2.12845,2.12871,3372551.0
2007-08-29 04:24:00,2.1286,2.12868,2.12855,2.12863,5584620.0
2007-08-29 04:25:00,2.12873,2.12906,2.12873,2.12906,1377810.0
2007-08-29 04:26:00,2.12914,2.12922,2.12913,2.12913,2340367.0
2007-08-29 04:27:00,2.12914,2.12925,2.12881,2.12902,7427498.0
2007-08-29 04:28:00,2.129,2.12916,2.129,2.12916,3234378.0
2007-08-29 04:29:00,2.12919,2.12924,2.12891,2.12922,8544666.0
2007-08-29 04:30:00,2.12928,2.12947,2.12928,2.12943,2864969.0
2007-08-29 04:31:00,2.1294,2.12943,2.12928,2.12932,7972454.0
2007-08-29 04:32:00,2.12922,2.12922,2.12902,2.12912,862390.0
2007-08-29 04:33:00,2.12915,2.12916,2.12905,2.12914,3407341.0
2007-08-29 04:34:00,2.12906,2.12922,2.12898,2.12922,4004907.0
2007-08-29 04:36:00,2.12928,2.12942,2.12924,2.12932,3415696.0
2007-08-29 04:37:00,2.12934,2.12942,2.1293,2.12935,6676714.0
2007-08-29 04:38:00,2.12936,2.12961,2.12936,2.12961,1804544.0
2007-08-29 04:39:00,2.12961,2.12976,2.1293,2.12956,25991198.0
2007-08-29 04:40:00,2.12975,2.12981,2.12962,2.12962,3663711.0
2007-08-29 04:41:00,2.12956,2.12961,2.12944,2.12951,3678719.0
2007-08-29 04:42:00,2.12936,2.12968,2.12936,2.12968,10186015.0
2007-08-29 04:43:00,2.12963,2.12963,2.12946,2.12946,9734742.0
2007-08-29 04:44:00,2.12941,2.1296,2.12934,2.1296,4020827.0
2007-08-29 04:45:00,2.12967,2.12967,2.12946,2.12952,3387674.0
2007-08-29 04:46:00,2.12943,2.12943,2.12935,2.12939,1802496.0
2007-08-29 04:47:00,2.12937,2.12937,2.12916,2.12919,5941168.0
2007-08-29 04:48:00,2.12931,2.12945,2.12928,2.12929,3149058.0
2007-08-29 04:49:00,2.12934,2.12934,2.12923,2.12923,8643845.0
2007-08-29 04:50:00,2.12925,2.12928,2.12917,2.12922,9781098.0
2007-08-29 04:51:00,2.12926,2.12937,2.12924,2.12937,16356362.0
2007-08-29 04:52:00,2.12947,2.12989,2.12947,2.12989,10248609.0
2007-08-29 04:53:00,2.12996,2.13018,2.12982,2.13018,1973496.0
2007-08-29 04:54:00,2.13023,2.13023,2.12922,2.12959,709794.0
2007-08-29 04:55:00,2.12956,2.12984,2.12949,2.12984,6310899.0
2007-08-29 04:56:00,2.12998,2.13028,2.12998,2.13014,15784399.0
2007-08-29 04:57:00,2.1301,2.13027,2.13003,2.13027,33094533.0
2007-08-29 04:58:00,2.13028,2.13038,2.13005,2.13038,3935457.0
2007-08-29 04:59:00,2.13033,2.13064,2.13016,2.13064,3498648.0
2007-08-29 05:00:00,2.13082,2.13082,2.1302,2.1302,4176464.0
2007-08-29 05:01:00,2.13023,2.13035,2.13023,2.13035,2044312.0
2007-08-29 05:02:00,2.13037,2.13037,2.13017,2.13025,3988309.0
2007-08-29 05:03:00,2.12995,2.13054,2.12995,2.13053,3517766.0
2007-08-29 05:04:00,2.13059,2.13084,2.13059,2.13084,23114071.0
2007-08-29 05:05:00,2.1308,2.13151,2.13069,2.13151,24901313.0
2007-08-29 05:06:00,2.13157,2.1317,2.13153,2.13153,13232321.0
2007-08-29 05:07:00,2.13131,2.13131,2.131,2.13102,3964888.0
2007-08-29 05:08:00,2.13114,2.13122,2.13103,2.13115,1216322.0
2007-08-29 05:09:00,2.13119,2.13119,2.13084,2.13092,1238424.0
2007-08-29 05:10:00,2.13083,2.13083,2.13066,2.13069,2446880.0
2007-08-29 05:11:00,2.13057,2.13058,2.13052,2.13057,5715785.0
2007-08-29 05:12:00,2.13056,2.13109,2.13056,2.13109,7030993.0
2007-08-29 05:13:00,2.13123,2.13129,2.13084,2.13084,3214838.0
2007-08-29 05:14:00,2.13075,2.13075,2.13065,2.13072,4663312.0
2007-08-29 05:15:00,2.13079,2.13095,2.13077,2.13095,11384212.0
2007-08-29 05:16:00,2.13069,2.13081,2.13058,2.13077,5698044.0
2007-08-29 05:17:00,2.1309,2.13117,2.1309,2.13117,1697684.0
2007-08-29 05:18:00,2.131,2.13103,2.1309,2.13099,4779508.0
2007-08-29 05:19:00,2.131,2.1312,2.131,2.1312,16444845.0
2007-08-29 05:20:00,2.13113,2.13126,2.13113,2.13118,4657040.0
2007-08-29 05:21:00,2.13117,2.13184,2.13117,2.13184,8179318.0
2007-08-29 05:22:00,2.13194,2.13221,2.13183,2.13221,8316531.0
2007-08-29 05:23:00,2.13215,2.13215,2.13173,2.13173,19872670.0
2007-08-29 05:24:00,2.13172,2.13187,2.13172,2.13187,2487888.0
2007-08-29 05:25:00,2.13188,2.13196,2.13172,2.13186,5834957.0
2007-08-29 05:26:00,2.13211,2.1323,2.13203,2.13203,2946347.0
2007-08-29 05:27:00,2.13195,2.13195,2.13167,2.13171,9155327.0
2007-08-29 05:28:00,2.13195,2.13195,2.13156,2.13164,12224307.0
2007-08-29 05:29:00,2.13176,2.13204,2.13176,2.13183,3498256.0
2007-08-29 05:30:00,2.13184,2.13204,2.13184,2.132,8845024.0
2007-08-29 05:31:00,2.13202,2.13209,2.13187,2.13209,13486468.0
2007-08-29 05:32:00,2.13202,2.13232,2.13202,2.13232,3726822.0
2007-08-29 05:33:00,2.13218,2.1322,2.13194,2.13194,8450553.0
2007-08-29 05:34:00,2.13207,2.13215,2.13205,2.13215,1609443.0
2007-08-29 05:35:00,2.13227,2.1323,2.13221,2.13222,9686578.0
2007-08-29 05:36:00,2.13206,2.13217,2.13206,2.13208,11123774.0
2007-08-29 05:37:00,2.13214,2.13256,2.13214,2.13256,4342719.0
2007-08-29 05:38:00,2.13253,2.13253,2.13207,2.13207,24245620.0
2007-08-29 05:39:00,2.13184,2.13184,2.1316,2.13166,1940672.0
2007-08-29 05:40:00,2.13166,2.13173,2.13158,2.13173,4819653.0
2007-08-29 05:41:00,2.13172,2.13174,2.1316,2.1316,16111387.0
2007-08-29 05:42:00,2.13144,2.13156,2.13123,2.13123,6899085.0
2007-08-29 05:43:00,2.13134,2.13144,2.13128,2.13144,19031805.0
2007-08-29 05:44:00,2.13143,2.13175,2.13143,2.13154,13576069.0
2007-08-29 05:45:00,2.13149,2.13149,2.1313,2.13133,8910714.0
2007-08-29 05:46:00,2.13129,2.13134,2.13129,2.13133,6716119.0
2007-08-29 05:47:00,2.13126,2.13126,2.13118,2.13121,2593988.0
2007-08-29 05:48:00,2.13124,2.13124,2.13092,2.13092,7963354.0
2007-08-29 05:49:00,2.13075,2.1309,2.13063,2.1309,1884943.0
2007-08-29 05:50:00,2.13098,2.13104,2.13093,2.13093,14012591.0
2007-08-29 05:51:00,2.1306,2.1306,2.13038,2.1306,1666896.0
2007-08-29 05:52:00,2.13014,2.13058,2.13014,2.13046,8848536.0
2007-08-29 05:53:00,2.13045,2.13081,2.13028,2.13081,2936905.0
2007-08-29 05:54:00,2.13097,2.13117,2.13089,2.13117,5779763.0
2007-08-29 05:55:00,2.13125,2.13157,2.13125,2.13145,35772014.0
2007-08-29 05:56:00,2.13147,2.13193,2.13147,2.13193,9970133.0
2007-08-29 05:57:00,2.13184,2.13189,2.13175,2.13175,5585961.0
2007-08-29 05:58:00,2.13176,2.13182,2.13166,2.13182,7057888.0
2007-08-29 05:59:00,2.13191,2.13202,2.13188,2.132,5701391.0
2007-08-29 06:00:00,2.13181,2.13181,2.13149,2.13153,2178245.0
2007-08-29 06:01:00,2.13114,2.13162,2.13114,2.13156,12683454.0
2007-08-29 06:02:00,2.13161,2.13185,2.13161,2.13185,17813027.0
2007-08-29 06:03:00,2.13201,2.13244,2.13201,2.13244,8767489.0
2007-08-29 06:04:00,2.1327,2.13306,2.1327,2.13306,6056287.0
2007-08-29 06:05:00,2.13302,2.13331,2.13299,2.13331,2336062.0
2007-08-29 06:06:00,2.13306,2.13306,2.13277,2.13277,5214442.0
2007-08-29 06:07:00,2.13261,2.13266,2.1322,2.13266,2047538.0
2007-08-29 06:08:00,2.13247,2.13304,2.13247,2.13278,34068427.0
2007-08-29 06:09:00,2.13266,2.13266,2.13209,2.13209,2275122.0
2007-08-29 06:10:00,2.13202,2.13203,2.13142,2.13203,5163874.0
2007-08-29 06:11:00,2.13206,2.13222,2.13198,2.13222,16733039.0
2007-08-29 06:12:00,2.13221,2.13221,2.13202,2.13206,11898171.0
2007-08-29 06:13:00,2.1321,2.13228,2.1321,2.13212,9006737.0
2007-08-29 06:14:00,2.13211,2.13211,2.13161,2.13162,4525196.0
2007-08-29 06:15:00,2.13182,2.13197,2.13154,2.13186,16835978.0
2007-08-29 06:16:00,2.13172,2.13172,2.13129,2.13129,3306672.0
2007-08-29 06:17:00,2.13114,2.13114,2.13082,2.13082,2206798.0
2007-08-29 06:18:00,2.13061,2.13061,2.13028,2.13028,7656445.0
2007-08-29 06:19:00,2.13028,2.13052,2.13025,2.13052,6515255.0
2007-08-29 06:20:00,2.13068,2.13086,2.13068,2.13075,17839613.0
2007-08-29 06:21:00,2.13082,2.13096,2.13078,2.13078,3394308.0
2007-08-29 06:22:00,2.13079,2.13093,2.13061,2.13061,4136485.0
2007-08-29 06:23:00,2.1304,2.1305,2.13025,2.13025,2906793.0
2007-08-29 06:24:00,2.13012,2.13037,2.13009,2.13037,6222011.0
2007-08-29 06:25:00,2.13044,2.13075,2.13044,2.13074,10873359.0
2007-08-29 06:26:00,2.13062,2.13069,2.13047,2.13047,14920234.0
2007-08-29 06:27:00,2.13043,2.13043,2.13022,2.13023,9016881.0
2007-08-29 06:28:00,2.13032,2.13045,2.12994,2.1303,2530857.0
2007-08-29 06:29:00,2.13053,2.13086,2.13048,2.13086,1865181.0
2007-08-29 06:30:00,2.1312,2.132,2.1312,2.13172,10160142.0
2007-08-29 06:31:00,2.13167,2.13236,2.13167,2.13209,9225363.0
2007-08-29 06:32:00,2.13196,2.13218,2.13192,2.13218,7836378.0
2007-08-29 06:33:00,2.13216,2.13216,2.13203,2.13203,13643652.0
2007-08-29 06:34:00,2.1321,2.13232,2.13197,2.13232,4369498.0
2007-08-29 06:35:00,2.13233,2.13234,2.13221,2.13224,8788236.0
2007-08-29 06:36:00,2.13211,2.13211,2.13192,2.13192,1905426.0
2007-08-29 06:37:00,2.13189,2.13189,2.13159,2.13159,13981349.0
2007-08-29 06:38:00,2.13166,2.13166,2.13127,2.13136,24644128.0
2007-08-29 06:39:00,2.13114,2.13115,2.13093,2.13093,2365024.0
2007-08-29 06:40:00,2.1309,2.1309,2.13069,2.13069,2389243.0
2007-08-29 06:41:00,2.13076,2.13085,2.13072,2.13085,5480635.0
2007-08-29 06:42:00,2.13074,2.13075,2.13058,2.13075,20593918.0
2007-08-29 06:43:00,2.13079,2.13092,2.13079,2.13086,5296272.0
2007-08-29 06:44:00,2.13089,2.13102,2.13089,2.13101,3071069.0
2007-08-29 06:45:00,2.1309,2.13092,2.1304,2.13085,3590536.0
2007-08-29 06:46:00,2.1309,2.13118,2.1309,2.13118,22515487.0
2007-08-29 06:47:00,2.13131,2.13167,2.13126,2.13167,23924607.0
2007-08-29 06:48:00,2.1317,2.13172,2.13153,2.13153,7709048.0
2007-08-29 06:49:00,2.13155,2.13155,2.1309,2.13142,3049369.0
2007-08-29 06:50:00,2.13109,2.13118,2.13103,2.13103,18094300.0
2007-08-29 06:52:00,2.131,2.1312,2.131,2.1312,4006344.0
2007-08-29 06:53:00,2.13128,2.13163,2.13122,2.13163,4683669.0
2007-08-29 06:54:00,2.13174,2.13174,2.13122,2.13131,727840.0
2007-08-29 06:55:00,2.13114,2.1313,2.13109,2.13128,729521.0
2007-08-29 06:56:00,2.13122,2.13154,2.12994,2.13154,12238360.0
2007-08-29 06:57:00,2.13158,2.13161,2.13103,2.13161,4133247.0
2007-08-29 06:58:00,2.13169,2.13189,2.13169,2.13189,1924418.0
2007-08-29 06:59:00,2.13194,2.13209,2.13189,2.13209,5804919.0
2007-08-29 07:00:00,2.13194,2.13194,2.13114,2.13127,1532579.0
2007-08-29 07:01:00,2.13128,2.13141,2.13128,2.13139,8916660.0
2007-08-29 07:02:00,2.13119,2.13134,2.13117,2.1312,960639.0
2007-08-29 07:03:00,2.13119,2.1314,2.13103,2.1314,11360541.0
2007-08-29 07:04:00,2.13148,2.13148,2.13115,2.13118,16485648.0
2007-08-29 07:05:00,2.13118,2.13118,2.13079,2.13084,6418487.0
2007-08-29 07:06:00,2.13087,2.13087,2.13055,2.13058,20289418.0
2007-08-29 07:07:00,2.1305,2.1305,2.13027,2.1304,3333296.0
2007-08-29 07:08:00,2.13028,2.13045,2.13026,2.13026,2378973.0
2007-08-29 07:09:00,2.13016,2.13016,2.12929,2.12994,12089805.0
2007-08-29 07:10:00,2.13015,2.1304,2.12987,2.12987,6593297.0
2007-08-29 07:11:00,2.13017,2.13027,2.13004,2.13027,3245680.0
2007-08-29 07:12:00,2.13033,2.13034,2.13018,2.13032,23310540.0
2007-08-29 07:13:00,2.13029,2.13041,2.12888,2.13012,4542367.0
2007-08-29 07:14:00,2.13004,2.13041,2.13001,2.1301,7370438.0
2007-08-29 07:15:00,2.13006,2.13009,2.13003,2.13007,5218140.0
2007-08-29 07:16:00,2.12994,2.13001,2.12982,2.12993,15714872.0
2007-08-29 07:17:00,2.12996,2.12996,2.12981,2.12994,19658467.0
2007-08-29 07:18:00,2.12987,2.13016,2.12987,2.13012,2211626.0
2007-08-29 07:19:00,2.13003,2.13028,2.13003,2.13028,15615005.0
2007-08-29 07:20:00,2.13029,2.13029,2.1298,2.12988,5498322.0
2007-08-29 07:21:00,2.13009,2.13014,2.12984,2.13003,1474752.0
2007-08-29 07:22:00,2.13005,2.13012,2.12999,2.13008,3484161.0
2007-08-29 07:23:00,2.13015,2.13015,2.12947,2.12947,7834777.0
2007-08-29 07:24:00,2.13007,2.13017,2.12998,2.12998,11438534.0
2007-08-29 07:25:00,2.12998,2.13002,2.12994,2.12995,1021177.0
2007-08-29 07:26:00,2.12996,2.13004,2.12989,2.13001,9029751.0
2007-08-29 07:27:00,2.12996,2.13026,2.12978,2.13011,38192453.0
2007-08-29 07:28:00,2.13005,2.13005,2.12991,2.12991,4700783.0
2007-08-29 07:29:00,2.13002,2.13013,2.12996,2.13009,3384480.0
2007-08-29 07:30:00,2.1301,2.13016,2.12995,2.13013,27192605.0
2007-08-29 07:31:00,2.13007,2.13008,2.12996,2.13004,7102520.0
2007-08-29 07:32:00,2.13006,2.13009,2.12984,2.12984,6598854.0
2007-08-29 07:33:00,2.12982,2.12984,2.12965,2.12984,7389087.0
2007-08-29 07:34:00,2.12988,2.12994,2.12981,2.1299,15368136.0
2007-08-29 07:35:00,2.12989,2.12989,2.12972,2.12978,19073764.0
2007-08-29 07:36:00,2.12985,2.12988,2.12936,2.12987,4267206.0
2007-08-29 07:37:00,2.12992,2.13014,2.12984,2.13014,21567383.0
2007-08-29 07:38:00,2.13027,2.13051,2.13027,2.1305,5210114.0
2007-08-29 07:39:00,2.1307,2.131,2.1307,2.131,1515706.0
2007-08-29 07:40:00,2.13085,2.13092,2.13068,2.13068,9664440.0
2007-08-29 07:41:00,2.1305,2.1305,2.13012,2.13012,12959596.0
2007-08-29 07:42:00,2.13018,2.13034,2.13018,2.13034,5214542.0
2007-08-29 07:43:00,2.13045,2.13055,2.13043,2.13043,6632984.0
2007-08-29 07:44:00,2.13034,2.13034,2.13028,2.13034,4008229.0
2007-08-29 07:45:00,2.13036,2.13047,2.13032,2.13039,7805514.0
2007-08-29 07:46:00,2.13064,2.13105,2.13059,2.13105,3971529.0
2007-08-29 07:47:00,2.1308,2.1308,2.13025,2.13025,3559961.0
2007-08-29 07:48:00,2.13022,2.13022,2.13002,2.13002,8012095.0
2007-08-29 07:49:00,2.12992,2.13034,2.12992,2.13034,18693321.0
2007-08-29 07:50:00,2.13035,2.13068,2.13027,2.13068,3148314.0
2007-08-29 07:51:00,2.13072,2.13103,2.13072,2.13103,8756874.0
2007-08-29 07:52:00,2.13105,2.13134,2.13105,2.13134,7964743.0
2007-08-29 07:53:00,2.13149,2.13149,2.13122,2.13144,9659686.0
2007-08-29 07:54:00,2.13129,2.13162,2.12999,2.13162,2623040.0
2007-08-29 07:55:00,2.13154,2.13154,2.13092,2.13092,4326806.0
2007-08-29 07:56:00,2.1309,2.1309,2.13047,2.13047,2922412.0
2007-08-29 07:57:00,2.13037,2.13046,2.13031,2.13046,29075553.0
2007-08-29 07:58:00,2.13051,2.13064,2.13038,2.13038,16713126.0
2007-08-29 07:59:00,2.13049,2.1306,2.13049,2.13059,8605727.0
2007-08-29 08:00:00,2.13045,2.13045,2.12992,2.13017,6079957.0
2007-08-29 08:01:00,2.1302,2.13027,2.1301,2.1302,7336741.0
2007-08-29 08:02:00,2.13024,2.13041,2.13024,2.13034,2399065.0
2007-08-29 08:03:00,2.13021,2.13021,2.12974,2.12974,1742390.0
2007-08-29 08:04:00,2.12977,2.12988,2.12967,2.12987,25654050.0
2007-08-29 08:05:00,2.12973,2.12984,2.12941,2.12941,4828362.0
2007-08-29 08:06:00,2.12912,2.12912,2.12841,2.12865,5918785.0
2007-08-29 08:07:00,2.12838,2.12838,2.12793,2.12809,19255205.0
2007-08-29 08:08:00,2.12812,2.12824,2.12803,2.12811,19024014.0
2007-08-29 08:09:00,2.12806,2.12867,2.12803,2.12867,833955.0
2007-08-29 08:10:00,2.1288,2.12902,2.12879,2.12885,15964853.0
2007-08-29 08:11:00,2.12875,2.12915,2.12875,2.12896,4092125.0
2007-08-29 08:12:00,2.12893,2.12909,2.12866,2.12866,6880991.0
2007-08-29 08:13:00,2.12903,2.12903,2.12883,2.12889,2203856.0
2007-08-29 08:14:00,2.12887,2.12887,2.12872,2.12872,11017037.0
2007-08-29 08:15:00,2.12876,2.12943,2.12865,2.12943,2604851.0
2007-08-29 08:16:00,2.12944,2.12947,2.1293,2.1293,4920836.0
2007-08-29 08:17:00,2.12957,2.12987,2.12957,2.12987,2967040.0
2007-08-29 08:18:00,2.12994,2.13033,2.12994,2.13026,8768607.0
2007-08-29 08:19:00,2.13017,2.13019,2.12988,2.12988,2588233.0
2007-08-29 08:20:00,2.12999,2.13037,2.12995,2.13037,7664999.0
2007-08-29 08:21:00,2.13045,2.13054,2.1301,2.1301,4763444.0
2007-08-29 08:22:00,2.12999,2.12999,2.12978,2.12981,18406669.0
2007-08-29 08:23:00,2.12975,2.12977,2.12954,2.12954,2938302.0
2007-08-29 08:24:00,2.12928,2.12934,2.12904,2.12922,2889814.0
2007-08-29 08:25:00,2.12935,2.12935,2.12928,2.12928,2032850.0
2007-08-29 08:26:00,2.12919,2.1293,2.12886,2.12886,1471861.0
2007-08-29 08:27:00,2.12884,2.12884,2.12857,2.12857,6355452.0
2007-08-29 08:28:00,2.12857,2.12857,2.12822,2.12822,5593936.0
2007-08-29 08:29:00,2.12802,2.12829,2.12802,2.12829,5534005.0
2007-08-29 08:30:00,2.12823,2.12823,2.12804,2.12817,18811142.0
2007-08-29 08:31:00,2.12822,2.12841,2.12822,2.12839,3337775.0
2007-08-29 08:32:00,2.12846,2.12916,2.12846,2.12916,5181116.0
2007-08-29 08:33:00,2.12907,2.12916,2.12903,2.12903,1312087.0
2007-08-29 08:34:00,2.12886,2.12887,2.12788,2.12788,4331494.0
2007-08-29 08:35:00,2.12791,2.12838,2.12789,2.12838,3431559.0
2007-08-29 08:36:00,2.12831,2.12831,2.12787,2.12795,5818912.0
2007-08-29 08:37:00,2.12778,2.12778,2.12732,2.12732,2130322.0
2007-08-29 08:38:00,2.12721,2.12721,2.12699,2.12699,4149299.0
2007-08-29 08:39:00,2.12705,2.12739,2.12703,2.12739,3487101.0
2007-08-29 08:40:00,2.12719,2.12809,2.12719,2.12809,23048872.0
2007-08-29 08:41:00,2.12822,2.12837,2.12812,2.12837,4168766.0
2007-08-29 08:42:00,2.12844,2.12871,2.12844,2.12844,15348851.0
2007-08-29 08:43:00,2.12843,2.1287,2.12843,2.12868,3734476.0
2007-08-29 08:44:00,2.1287,2.12876,2.12853,2.12853,4024946.0
2007-08-29 08:45:00,2.12841,2.12842,2.12806,2.12842,5470298.0
2007-08-29 08:46:00,2.12853,2.12859,2.1285,2.12851,4642977.0
2007-08-29 08:47:00,2.12845,2.12856,2.12845,2.12856,6345260.0
2007-08-29 08:48:00,2.12843,2.12843,2.1279,2.12803,5669792.0
2007-08-29 08:49:00,2.12793,2.12794,2.12769,2.12794,2355516.0
2007-08-29 08:50:00,2.12794,2.12794,2.12771,2.12786,6660175.0
2007-08-29 08:51:00,2.1279,2.12806,2.12766,2.12766,15757776.0
2007-08-29 08:52:00,2.12811,2.12837,2.12801,2.12837,3019779.0
2007-08-29 08:53:00,2.12831,2.1284,2.12827,2.12827,803116.0
2007-08-29 08:54:00,2.12817,2.12817,2.12815,2.12815,289630.0
2007-08-29 08:55:00,2.12793,2.12793,2.12749,2.12749,3394849.0
2007-08-29 08:56:00,2.12748,2.12748,2.127,2.12713,6729059.0
2007-08-29 08:57:00,2.127,2.12723,2.127,2.12723,7834787.0
2007-08-29 08:58:00,2.1273,2.1275,2.1273,2.12741,2612753.0
2007-08-29 08:59:00,2.12728,2.12728,2.12661,2.12684,4174792.0
2007-08-29 09:00:00,2.12678,2.12708,2.12664,2.12664,4138120.0
2007-08-29 09:01:00,2.12686,2.12686,2.12652,2.12652,2567816.0
2007-08-29 09:02:00,2.12658,2.12658,2.12614,2.1263,2331888.0
2007-08-29 09:03:00,2.12623,2.12633,2.12598,2.12598,4187190.0
2007-08-29 09:04:00,2.12602,2.12684,2.12602,2.12684,15060245.0
2007-08-29 09:05:00,2.12684,2.12699,2.12651,2.12699,4812226.0
2007-08-29 09:06:00,2.12712,2.12731,2.12712,2.12731,6598274.0
2007-08-29 09:07:00,2.12735,2.12748,2.12723,2.12732,2740709.0
2007-08-29 09:08:00,2.12739,2.12772,2.12739,2.12752,3173801.0
2007-08-29 09:09:00,2.12767,2.1277,2.12744,2.12754,9528469.0
2007-08-29 09:10:00,2.12755,2.12767,2.12722,2.12722,2498998.0
2007-08-29 09:11:00,2.12762,2.12767,2.12732,2.12732,11220905.0
2007-08-29 09:12:00,2.12742,2.1276,2.12742,2.1275,2192637.0
2007-08-29 09:13:00,2.12741,2.1275,2.12734,2.12736,6292087.0
2007-08-29 09:14:00,2.12733,2.12739,2.1273,2.12739,3809361.0
2007-08-29 09:15:00,2.12751,2.12778,2.12751,2.12778,966231.0
2007-08-29 09:16:00,2.12767,2.12775,2.1276,2.12775,1809836.0
2007-08-29 09:17:00,2.12775,2.12798,2.12751,2.12798,4862213.0
2007-08-29 09:18:00,2.12803,2.12846,2.12803,2.12846,5143691.0
2007-08-29 09:19:00,2.1286,2.12893,2.1286,2.12876,5094517.0
2007-08-29 09:20:00,2.12883,2.12908,2.12876,2.12908,10226667.0
2007-08-29 09:21:00,2.12897,2.12916,2.12897,2.12916,3302978.0
2007-08-29 09:22:00,2.12917,2.12942,2.12908,2.12942,6917833.0
2007-08-29 09:23:00,2.12933,2.12994,2.12933,2.12969,37876371.0
2007-08-29 09:24:00,2.12954,2.12954,2.1288,2.1288,6908614.0
2007-08-29 09:25:00,2.12887,2.12898,2.12886,2.12889,14005480.0
2007-08-29 09:26:00,2.12896,2.12896,2.12842,2.12842,6345398.0
2007-08-29 09:27:00,2.1285,2.1285,2.1281,2.1281,7381745.0
2007-08-29 09:28:00,2.12806,2.12806,2.12779,2.12779,15194134.0
2007-08-29 09:29:00,2.12799,2.12832,2.12799,2.12832,5456101.0
2007-08-29 09:30:00,2.12858,2.12874,2.12858,2.12866,5140569.0
2007-08-29 09:31:00,2.12871,2.12907,2.12871,2.12879,14693841.0
2007-08-29 09:32:00,2.12874,2.12874,2.12859,2.12861,8228694.0
2007-08-29 09:33:00,2.12856,2.12856,2.12815,2.12815,219374.0
2007-08-29 09:34:00,2.12804,2.12804,2.12766,2.12786,9651311.0
2007-08-29 09:35:00,2.128,2.12842,2.128,2.12842,4943140.0
2007-08-29 09:36:00,2.12858,2.12908,2.12858,2.12886,3364211.0
2007-08-29 09:37:00,2.12875,2.12898,2.12874,2.12874,4725396.0
2007-08-29 09:38:00,2.12866,2.12866,2.12833,2.12833,12909951.0
2007-08-29 09:39:00,2.12835,2.12838,2.12826,2.12829,9085664.0
2007-08-29 09:40:00,2.12815,2.12815,2.12743,2.12743,12143980.0
2007-08-29 09:41:00,2.12774,2.12778,2.1276,2.1276,5782167.0
2007-08-29 09:42:00,2.12766,2.12798,2.12754,2.12798,2448716.0
2007-08-29 09:43:00,2.12809,2.12854,2.12809,2.12854,2619075.0
2007-08-29 09:44:00,2.12829,2.12896,2.12829,2.12896,2959265.0
2007-08-29 09:45:00,2.12894,2.12923,2.12884,2.12897,6691912.0
2007-08-29 09:46:00,2.12903,2.12918,2.12903,2.12918,4413612.0
2007-08-29 09:47:00,2.12932,2.12992,2.12812,2.12992,22345872.0
2007-08-29 09:48:00,2.12998,2.13005,2.12987,2.12987,17942982.0
2007-08-29 09:49:00,2.12975,2.12985,2.12972,2.12985,6657644.0
2007-08-29 09:50:00,2.12982,2.12992,2.12966,2.12992,15133105.0
2007-08-29 09:51:00,2.12995,2.13001,2.1298,2.1298,25780490.0
2007-08-29 09:52:00,2.12988,2.12996,2.12972,2.12996,9024377.0
2007-08-29 09:53:00,2.12995,2.12996,2.1298,2.12991,5235754.0
2007-08-29 09:54:00,2.12996,2.13001,2.1299,2.1299,4838374.0
2007-08-29 09:55:00,2.12978,2.12982,2.12961,2.12981,13267328.0
2007-08-29 09:56:00,2.12993,2.13036,2.12993,2.13036,4800821.0
2007-08-29 09:57:00,2.13023,2.1304,2.13023,2.13036,8068196.0
2007-08-29 09:58:00,2.13032,2.13065,2.13032,2.13065,7250161.0
2007-08-29 09:59:00,2.13082,2.1315,2.13082,2.13089,8795559.0
2007-08-29 10:00:00,2.13082,2.13117,2.13068,2.13117,3604209.0
2007-08-29 10:01:00,2.13134,2.13201,2.13134,2.13162,4467038.0
2007-08-29 10:02:00,2.13193,2.13231,2.13193,2.13201,6246227.0
2007-08-29 10:03:00,2.13187,2.13198,2.13183,2.13197,1314231.0
2007-08-29 10:04:00,2.1321,2.13211,2.13189,2.13207,5921863.0
2007-08-29 10:05:00,2.13221,2.13281,2.13221,2.13281,4916851.0
2007-08-29 10:06:00,2.13286,2.13287,2.13272,2.13274,722583.0
2007-08-29 10:07:00,2.13276,2.13291,2.13274,2.13291,7564259.0
2007-08-29 10:08:00,2.13309,2.13357,2.13309,2.13357,5563703.0
2007-08-29 10:09:00,2.13367,2.1345,2.13367,2.1345,817139.0
2007-08-29 10:10:00,2.13446,2.13495,2.13446,2.13487,31294049.0
2007-08-29 10:11:00,2.13484,2.13484,2.13314,2.13462,8691704.0
2007-08-29 10:12:00,2.13458,2.13524,2.13458,2.13524,9734133.0
2007-08-29 10:13:00,2.13515,2.13515,2.13433,2.13433,1555462.0
2007-08-29 10:14:00,2.13439,2.13446,2.13433,2.13433,4206269.0
2007-08-29 10:15:00,2.13429,2.13431,2.134,2.134,6815301.0
2007-08-29 10:16:00,2.13386,2.13386,2.13357,2.13357,12777276.0
2007-08-29 10:17:00,2.13353,2.13379,2.13346,2.13379,4173449.0
2007-08-29 10:18:00,2.13382,2.13387,2.13346,2.13346,15544775.0
2007-08-29 10:19:00,2.1334,2.1334,2.13269,2.13269,8023599.0
2007-08-29 10:20:00,2.1326,2.13291,2.1326,2.13291,6778851.0
2007-08-29 10:21:00,2.13299,2.13299,2.13271,2.13285,6105158.0
2007-08-29 10:22:00,2.1329,2.13303,2.1329,2.13303,15475395.0
2007-08-29 10:23:00,2.13295,2.13307,2.13282,2.13282,3974099.0
2007-08-29 10:24:00,2.13286,2.13286,2.13231,2.13231,41906720.0
2007-08-29 10:25:00,2.13222,2.13231,2.132,2.13231,3246527.0
2007-08-29 10:26:00,2.13249,2.13249,2.13229,2.13249,6149932.0
2007-08-29 10:27:00,2.13257,2.13279,2.13257,2.13265,8509446.0
2007-08-29 10:28:00,2.13258,2.13295,2.13253,2.13295,3485460.0
2007-08-29 10:29:00,2.13311,2.13339,2.13311,2.13333,7834232.0
2007-08-29 10:30:00,2.1332,2.1332,2.13294,2.13303,8218675.0
2007-08-29 10:31:00,2.13312,2.13341,2.13312,2.13333,4541924.0
2007-08-29 10:32:00,2.13348,2.13384,2.13348,2.13384,5620404.0
2007-08-29 10:33:00,2.13409,2.13409,2.13374,2.1338,7125791.0
2007-08-29 10:34:00,2.13366,2.13377,2.13344,2.13377,41845266.0
2007-08-29 10:35:00,2.13388,2.1341,2.13384,2.1341,1986810.0
2007-08-29 10:36:00,2.13416,2.13416,2.13392,2.13401,5621137.0
2007-08-29 10:37:00,2.13384,2.13384,2.13367,2.13367,4582332.0
2007-08-29 10:38:00,2.1336,2.1336,2.13337,2.13337,2190901.0
2007-08-29 10:39:00,2.13329,2.13329,2.13305,2.13328,8006886.0
2007-08-29 10:40:00,2.13313,2.13313,2.13268,2.13307,3215901.0
2007-08-29 10:41:00,2.13323,2.13339,2.13323,2.1333,8490793.0
2007-08-29 10:42:00,2.1333,2.1333,2.13307,2.13307,6211814.0
2007-08-29 10:43:00,2.13296,2.13296,2.13224,2.13224,709482.0
2007-08-29 10:44:00,2.13215,2.13215,2.13194,2.13209,35093559.0
2007-08-29 10:45:00,2.13225,2.13266,2.13225,2.13266,8659273.0
2007-08-29 10:46:00,2.13218,2.13282,2.13218,2.13277,1970080.0
2007-08-29 10:47:00,2.13295,2.1331,2.13286,2.13297,1590681.0
2007-08-29 10:48:00,2.13298,2.13298,2.13274,2.13278,3906545.0
2007-08-29 10:49:00,2.13285,2.13306,2.13277,2.13306,5291192.0
2007-08-29 10:50:00,2.13297,2.13297,2.1324,2.1324,1272829.0
2007-08-29 10:51:00,2.13243,2.13245,2.13207,2.13231,9947614.0
2007-08-29 10:52:00,2.1323,2.1324,2.1318,2.1318,14283848.0
2007-08-29 10:53:00,2.13187,2.13187,2.13127,2.13127,4336350.0
2007-08-29 10:54:00,2.13163,2.13176,2.13136,2.13176,10502137.0
2007-08-29 10:55:00,2.132,2.13231,2.132,2.13231,7496150.0
2007-08-29 10:56:00,2.13257,2.13297,2.13257,2.13297,7066725.0
2007-08-29 10:57:00,2.13302,2.13321,2.13299,2.1332,10892057.0
2007-08-29 10:58:00,2.13321,2.13353,2.13308,2.13353,757975.0
2007-08-29 10:59:00,2.13365,2.13384,2.13365,2.1338,11066966.0
2007-08-29 11:00:00,2.13368,2.13368,2.13354,2.13365,13514948.0
2007-08-29 11:01:00,2.13352,2.13361,2.13343,2.13343,5215447.0
2007-08-29 11:02:00,2.13331,2.13331,2.13308,2.13308,4509224.0
2007-08-29 11:03:00,2.13335,2.13386,2.13335,2.13383,6423452.0
2007-08-29 11:04:00,2.13379,2.13379,2.13354,2.13354,11994629.0
2007-08-29 11:05:00,2.13342,2.13369,2.13336,2.13369,7991436.0
2007-08-29 11:06:00,2.13375,2.13424,2.13371,2.13424,7191615.0
2007-08-29 11:07:00,2.13424,2.13424,2.13378,2.13378,4702185.0
2007-08-29 11:08:00,2.13373,2.13373,2.13346,2.13347,2465677.0
2007-08-29 11:09:00,2.13343,2.13354,2.13304,2.13354,18053505.0
2007-08-29 11:10:00,2.13356,2.13417,2.13349,2.13417,3805716.0
2007-08-29 11:11:00,2.13441,2.1346,2.13435,2.1346,591571.0
2007-08-29 11:12:00,2.13464,2.13479,2.13463,2.13475,8827654.0
2007-08-29 11:13:00,2.13482,2.13486,2.13469,2.13473,8023964.0
2007-08-29 11:14:00,2.13473,2.1351,2.13464,2.1351,23305294.0
2007-08-29 11:15:00,2.13517,2.13562,2.13508,2.13562,2679845.0
2007-08-29 11:16:00,2.13565,2.13565,2.13527,2.13527,8639698.0
2007-08-29 11:17:00,2.13515,2.13515,2.13487,2.13487,16722622.0
2007-08-29 11:18:00,2.13503,2.13552,2.13503,2.13552,26056012.0
2007-08-29 11:19:00,2.13557,2.13564,2.13513,2.13533,9421542.0
2007-08-29 11:20:00,2.1355,2.13573,2.13542,2.13545,2806085.0
2007-08-29 11:21:00,2.13543,2.13543,2.13505,2.13505,3255380.0
2007-08-29 11:22:00,2.13483,2.13483,2.13463,2.13468,17203770.0
2007-08-29 11:23:00,2.13461,2.13465,2.13451,2.13452,1247117.0
2007-08-29 11:24:00,2.13447,2.13447,2.13427,2.13427,3919117.0
2007-08-29 11:25:00,2.13407,2.13407,2.13369,2.13373,6541796.0
2007-08-29 11:26:00,2.13396,2.13454,2.13396,2.13403,11438702.0
2007-08-29 11:27:00,2.1344,2.1344,2.13416,2.13416,4509671.0
2007-08-29 11:28:00,2.13412,2.13479,2.13412,2.13479,23736028.0
2007-08-29 11:29:00,2.13489,2.13512,2.13489,2.13512,1844536.0
2007-08-29 11:30:00,2.1352,2.13546,2.13508,2.13546,6879988.0
2007-08-29 11:31:00,2.13552,2.13606,2.13552,2.13606,20770599.0
2007-08-29 11:32:00,2.13627,2.13662,2.13627,2.13662,3062962.0
2007-08-29 11:33:00,2.13669,2.13723,2.13662,2.13723,3766468.0
2007-08-29 11:34:00,2.13722,2.13759,2.13717,2.13759,11595591.0
2007-08-29 11:35:00,2.13768,2.13793,2.13764,2.13793,6575963.0
2007-08-29 11:36:00,2.13793,2.13831,2.13793,2.13831,2358198.0
2007-08-29 11:37:00,2.13822,2.13867,2.13822,2.13867,1682819.0
2007-08-29 11:38:00,2.13878,2.13905,2.13878,2.13904,11819135.0
2007-08-29 11:39:00,2.13908,2.13949,2.13902,2.13924,3283576.0
2007-08-29 11:40:00,2.13907,2.1393,2.13903,2.1393,29935151.0
2007-08-29 11:41:00,2.13949,2.14006,2.13949,2.14006,1948422.0
2007-08-29 11:42:00,2.14013,2.14055,2.14013,2.14054,16253318.0
2007-08-29 11:43:00,2.14058,2.14103,2.14058,2.14103,33314694.0
2007-08-29 11:44:00,2.14099,2.1413,2.14099,2.14127,4756727.0
2007-08-29 11:45:00,2.14136,2.14163,2.14127,2.14163,3205145.0
2007-08-29 11:46:00,2.1413,2.14201,2.1413,2.14201,7790817.0
2007-08-29 11:47:00,2.142,2.14206,2.14176,2.14203,5262766.0
2007-08-29 11:48:00,2.14188,2.1419,2.14157,2.14157,11415741.0
2007-08-29 11:49:00,2.14131,2.14143,2.1413,2.1413,437660.0
2007-08-29 11:50:00,2.14118,2.14118,2.1406,2.1406,8582147.0
2007-08-29 11:51:00,2.14033,2.14033,2.13992,2.13992,2227220.0
2007-08-29 11:52:00,2.13996,2.14005,2.13994,2.13994,1167976.0
2007-08-29 11:53:00,2.13987,2.13994,2.1396,2.1396,2199393.0
2007-08-29 11:54:00,2.13948,2.13958,2.1392,2.1392,7539402.0
2007-08-29 11:55:00,2.13925,2.13954,2.13925,2.13942,3281241.0
2007-08-29 11:56:00,2.13928,2.13955,2.13928,2.13942,18066377.0
2007-08-29 11:57:00,2.13932,2.13936,2.13916,2.1392,10863790.0
2007-08-29 11:58:00,2.1391,2.1391,2.1385,2.1385,26424007.0
2007-08-29 11:59:00,2.13836,2.13836,2.13801,2.13801,8512538.0
2007-08-29 12:00:00,2.13788,2.13788,2.13721,2.1373,6254481.0
2007-08-29 12:01:00,2.13743,2.13747,2.13703,2.13703,6501584.0
2007-08-29 12:02:00,2.13696,2.13713,2.13663,2.13713,3619384.0
2007-08-29 12:03:00,2.13735,2.13774,2.13735,2.13774,1546607.0
2007-08-29 12:04:00,2.13775,2.13819,2.13775,2.13793,9066138.0
2007-08-29 12:05:00,2.13801,2.13801,2.13781,2.13781,5138678.0
2007-08-29 12:06:00,2.1378,2.13802,2.13773,2.13802,6291891.0
2007-08-29 12:07:00,2.13787,2.13787,2.13754,2.13754,1548519.0
2007-08-29 12:08:00,2.1373,2.1373,2.1368,2.13701,4557857.0
2007-08-29 12:09:00,2.13692,2.13698,2.13654,2.13698,2082669.0
2007-08-29 12:10:00,2.13701,2.13713,2.13695,2.13705,2811752.0
2007-08-29 12:11:00,2.13712,2.13723,2.13696,2.13723,2427270.0
2007-08-29 12:12:00,2.13746,2.13769,2.13746,2.13763,4981023.0
2007-08-29 12:13:00,2.13761,2.13761,2.13708,2.13732,10631772.0
2007-08-29 12:14:00,2.13718,2.13733,2.13718,2.13723,27130672.0
2007-08-29 12:15:00,2.13725,2.13727,2.13709,2.13711,4811774.0
2007-08-29 12:16:00,2.13706,2.13706,2.13629,2.13629,3829840.0
2007-08-29 12:17:00,2.1362,2.1362,2.13604,2.13604,7783552.0
2007-08-29 12:18:00,2.1361,2.1363,2.13601,2.1363,2828571.0
2007-08-29 12:19:00,2.13622,2.13622,2.13608,2.13612,44297243.0
2007-08-29 12:20:00,2.13614,2.13614,2.13579,2.13579,6124722.0
2007-08-29 12:21:00,2.13574,2.13593,2.13559,2.13593,873630.0
2007-08-29 12:22:00,2.13606,2.13631,2.13604,2.1362,26777613.0
2007-08-29 12:23:00,2.13629,2.13653,2.13629,2.13645,11960476.0
2007-08-29 12:24:00,2.13643,2.1365,2.13628,2.13628,14609816.0
2007-08-29 12:25:00,2.13619,2.13624,2.13606,2.13606,10588258.0
2007-08-29 12:26:00,2.13577,2.13577,2.13515,2.13515,14220217.0
2007-08-29 12:27:00,2.1353,2.13563,2.1353,2.1355,4667652.0
2007-08-29 12:28:00,2.13545,2.13545,2.13531,2.13531,39239349.0
2007-08-29 12:29:00,2.13515,2.13573,2.13515,2.13573,2279601.0
2007-08-29 12:30:00,2.13582,2.13611,2.13566,2.13566,1763269.0
2007-08-29 12:31:00,2.13597,2.13626,2.13594,2.13626,9855366.0
2007-08-29 12:32:00,2.13619,2.13644,2.13496,2.13625,1675262.0
2007-08-29 12:33:00,2.13643,2.13667,2.13643,2.13655,4010440.0
2007-08-29 12:34:00,2.13641,2.13652,2.13623,2.13626,4944437.0
2007-08-29 12:35:00,2.13618,2.13618,2.13602,2.13606,1396047.0
2007-08-29 12:36:00,2.13623,2.13656,2.13601,2.13656,5251012.0
2007-08-29 12:37:00,2.13665,2.13695,2.13653,2.13653,1424802.0
2007-08-29 12:38:00,2.13637,2.13657,2.13637,2.13645,7959302.0
2007-08-29 12:39:00,2.13635,2.13635,2.13617,2.13621,13559074.0
2007-08-29 12:40:00,2.13624,2.1367,2.13624,2.1367,2973097.0
2007-08-29 12:41:00,2.13678,2.13689,2.13668,2.1368,2276999.0
2007-08-29 12:42:00,2.1367,2.13695,2.13648,2.13695,5155875.0
2007-08-29 12:43:00,2.13706,2.13706,2.13672,2.13672,1823209.0
2007-08-29 12:44:00,2.13655,2.13669,2.13655,2.13665,2225869.0
2007-08-29 12:45:00,2.13672,2.13672,2.13664,2.13664,3328437.0
2007-08-29 12:46:00,2.13663,2.13675,2.1366,2.1366,4165692.0
2007-08-29 12:47:00,2.13656,2.13656,2.13575,2.13575,29305758.0
2007-08-29 12:48:00,2.13567,2.13586,2.13555,2.13585,12617620.0
2007-08-29 12:49:00,2.1356,2.13561,2.13508,2.13532,4464751.0
2007-08-29 12:50:00,2.13518,2.13518,2.13476,2.13476,4390288.0
2007-08-29 12:51:00,2.13448,2.13471,2.13445,2.13445,6509016.0
2007-08-29 12:52:00,2.1344,2.13451,2.13435,2.13451,3982103.0
2007-08-29 12:53:00,2.13447,2.13447,2.1338,2.1338,4898437.0
2007-08-29 12:54:00,2.13362,2.13399,2.13352,2.13394,706473.0
2007-08-29 12:55:00,2.13407,2.13436,2.13404,2.13404,14197716.0
2007-08-29 12:56:00,2.13388,2.13388,2.13327,2.13327,7748529.0
2007-08-29 12:57:00,2.13302,2.13302,2.13237,2.13292,2047306.0
2007-08-29 12:58:00,2.13295,2.13302,2.13284,2.13284,7020747.0
2007-08-29 12:59:00,2.13294,2.13304,2.13261,2.13261,5417062.0
2007-08-29 13:00:00,2.1325,2.13255,2.1323,2.1323,2443747.0
2007-08-29 13:01:00,2.13226,2.13226,2.13181,2.13181,5293051.0
2007-08-29 13:02:00,2.13175,2.13175,2.13143,2.13143,4818373.0
2007-08-29 13:03:00,2.13123,2.13123,2.13046,2.13046,4858095.0
2007-08-29 13:04:00,2.1304,2.13057,2.13001,2.13057,2149607.0
2007-08-29 13:05:00,2.13052,2.13081,2.13052,2.13081,9915734.0
2007-08-29 13:06:00,2.13086,2.13117,2.13085,2.13117,15345654.0
2007-08-29 13:07:00,2.13121,2.13143,2.13115,2.13143,1964193.0
2007-08-29 13:08:00,2.13158,2.13174,2.13152,2.13174,35058570.0
2007-08-29 13:09:00,2.13179,2.13179,2.1314,2.13142,2183819.0
2007-08-29 13:10:00,2.13135,2.13135,2.13091,2.13114,7116963.0
2007-08-29 13:11:00,2.1313,2.13171,2.1313,2.13163,16772472.0
2007-08-29 13:12:00,2.13159,2.13215,2.13158,2.13215,8180011.0
2007-08-29 13:13:00,2.13218,2.1325,2.13218,2.1325,6522515.0
2007-08-29 13:14:00,2.13246,2.13273,2.13246,2.13273,7914401.0
2007-08-29 13:15:00,2.13266,2.1331,2.13266,2.1331,5601250.0
2007-08-29 13:16:00,2.13295,2.13295,2.13267,2.13275,10156789.0
2007-08-29 13:17:00,2.13274,2.13288,2.13259,2.13259,9416236.0
2007-08-29 13:18:00,2.13257,2.13261,2.13237,2.13261,9044641.0
2007-08-29 13:19:00,2.13252,2.13262,2.13225,2.13225,7879862.0
2007-08-29 13:20:00,2.13228,2.13285,2.13228,2.13285,8873188.0
2007-08-29 13:21:00,2.1329,2.13297,2.13283,2.13283,1482766.0
2007-08-29 13:22:00,2.13291,2.133,2.13277,2.13277,3403172.0
2007-08-29 13:23:00,2.13265,2.13265,2.13246,2.13246,5291786.0
2007-08-29 13:24:00,2.13237,2.13237,2.1322,2.13228,5769568.0
2007-08-29 13:25:00,2.13233,2.13249,2.13229,2.13234,1931097.0
2007-08-29 13:26:00,2.13237,2.13252,2.13237,2.13239,2672656.0
2007-08-29 13:27:00,2.13236,2.1326,2.13233,2.13233,13843299.0
2007-08-29 13:28:00,2.13234,2.13248,2.1323,2.13248,5395183.0
2007-08-29 13:29:00,2.13251,2.1327,2.13249,2.1327,8754313.0
2007-08-29 13:30:00,2.1327,2.13309,2.1327,2.13309,2658985.0
2007-08-29 13:31:00,2.13339,2.13368,2.13339,2.13368,6955249.0
2007-08-29 13:32:00,2.13369,2.1341,2.13369,2.13408,8556900.0
2007-08-29 13:33:00,2.13413,2.13458,2.13413,2.13456,4624627.0
2007-08-29 13:34:00,2.13451,2.13451,2.13426,2.13427,1862266.0
2007-08-29 13:35:00,2.13423,2.13489,2.13423,2.13489,2901195.0
2007-08-29 13:36:00,2.13494,2.13494,2.13453,2.13453,11973424.0
2007-08-29 13:37:00,2.13445,2.13445,2.13426,2.13426,4217556.0
2007-08-29 13:38:00,2.13429,2.13429,2.13404,2.13413,3048989.0
2007-08-29 13:39:00,2.13426,2.13445,2.13426,2.13429,7378758.0
2007-08-29 13:40:00,2.13425,2.13426,2.13393,2.13393,6198051.0
2007-08-29 13:41:00,2.13374,2.13386,2.13338,2.13369,3306098.0
2007-08-29 13:42:00,2.13366,2.13366,2.13317,2.13317,8073645.0
2007-08-29 13:43:00,2.13319,2.13319,2.13306,2.1331,5054026.0
2007-08-29 13:44:00,2.13305,2.13305,2.13292,2.13301,31675351.0
2007-08-29 13:45:00,2.1331,2.13322,2.1331,2.1332,9237546.0
2007-08-29 13:46:00,2.13318,2.13337,2.13315,2.13337,29138077.0
2007-08-29 13:47:00,2.13319,2.13323,2.13296,2.13296,1691150.0
2007-08-29 13:48:00,2.13293,2.13303,2.13271,2.13303,11581799.0
2007-08-29 13:49:00,2.13318,2.1337,2.13318,2.1337,5766426.0
2007-08-29 13:50:00,2.13398,2.13447,2.13398,2.13439,4049523.0
2007-08-29 13:51:00,2.13433,2.13433,2.13388,2.13389,6384986.0
2007-08-29 13:52:00,2.13388,2.13412,2.13379,2.13412,4264488.0
2007-08-29 13:53:00,2.134,2.134,2.13374,2.13388,1877226.0
2007-08-29 13:54:00,2.13389,2.13395,2.13389,2.13392,6932827.0
2007-08-29 13:55:00,2.1341,2.13429,2.13406,2.13429,8607798.0
2007-08-29 13:56:00,2.13426,2.13464,2.13426,2.13464,16951720.0
2007-08-29 13:57:00,2.1347,2.13498,2.1347,2.13477,7954189.0
2007-08-29 13:58:00,2.13474,2.13494,2.13337,2.13494,4798491.0
2007-08-29 13:59:00,2.1351,2.13518,2.13501,2.13518,3538078.0
2007-08-29 14:00:00,2.13532,2.13576,2.13515,2.13576,3228673.0
2007-08-29 14:01:00,2.13572,2.13572,2.13533,2.13533,5687867.0
2007-08-29 14:02:00,2.13532,2.13532,2.13505,2.13514,2868776.0
2007-08-29 14:03:00,2.13507,2.13507,2.1349,2.1349,4182476.0
2007-08-29 14:04:00,2.13479,2.13482,2.1346,2.1346,14483364.0
2007-08-29 14:05:00,2.13445,2.13445,2.13401,2.13401,3010194.0
2007-08-29 14:06:00,2.13396,2.13407,2.13375,2.13375,3000907.0
2007-08-29 14:07:00,2.13383,2.13389,2.13345,2.13345,16204607.0
2007-08-29 14:08:00,2.13384,2.13402,2.13384,2.134,11641661.0
2007-08-29 14:09:00,2.13398,2.13435,2.13398,2.13435,13589519.0
2007-08-29 14:10:00,2.13431,2.13431,2.13411,2.13417,7766908.0
2007-08-29 14:11:00,2.13414,2.13414,2.13399,2.13406,1828647.0
2007-08-29 14:12:00,2.13423,2.13481,2.13423,2.13481,2744555.0
2007-08-29 14:13:00,2.13484,2.13537,2.13484,2.13537,10139897.0
2007-08-29 14:14:00,2.13531,2.13531,2.13502,2.13502,6706746.0
2007-08-29 14:15:00,2.13492,2.13513,2.13486,2.13502,5736375.0
2007-08-29 14:16:00,2.13514,2.13533,2.13514,2.13531,1091154.0
2007-08-29 14:17:00,2.13535,2.13543,2.13535,2.13536,2711031.0
2007-08-29 14:18:00,2.13529,2.13532,2.13515,2.13515,3803060.0
2007-08-29 14:19:00,2.13506,2.13506,2.13471,2.13471,2699568.0
2007-08-29 14:20:00,2.13464,2.13483,2.13464,2.13478,1897160.0
2007-08-29 14:21:00,2.13458,2.13458,2.13409,2.13409,5067609.0
2007-08-29 14:22:00,2.13368,2.13413,2.13368,2.13399,16417079.0
2007-08-29 14:23:00,2.13392,2.13392,2.13362,2.13375,2001447.0
2007-08-29 14:24:00,2.1337,2.13374,2.13359,2.13366,5806099.0
2007-08-29 14:25:00,2.13366,2.13386,2.13337,2.13337,1539108.0
2007-08-29 14:26:00,2.13365,2.13365,2.13333,2.1334,9415553.0
2007-08-29 14:27:00,2.13337,2.13352,2.13332,2.13348,3109328.0
2007-08-29 14:28:00,2.13361,2.13376,2.13361,2.13365,37803951.0
2007-08-29 14:29:00,2.13353,2.13356,2.13332,2.13332,8024964.0
2007-08-29 14:30:00,2.13334,2.1336,2.13334,2.1336,11840129.0
2007-08-29 14:31:00,2.13372,2.13397,2.13372,2.13397,17930798.0
2007-08-29 14:32:00,2.13387,2.13387,2.13364,2.13377,15231368.0
2007-08-29 14:33:00,2.13387,2.13393,2.13379,2.13382,14752920.0
2007-08-29 14:34:00,2.13379,2.13381,2.1337,2.13377,19547881.0
2007-08-29 14:35:00,2.13377,2.13377,2.1336,2.13363,623101.0
2007-08-29 14:36:00,2.13347,2.13358,2.13316,2.13341,5073921.0
2007-08-29 14:37:00,2.13321,2.13325,2.13294,2.13294,4870479.0
2007-08-29 14:38:00,2.13287,2.13287,2.13248,2.13284,3213595.0
2007-08-29 14:39:00,2.13284,2.13284,2.13272,2.13273,11082006.0
2007-08-29 14:40:00,2.13247,2.13258,2.13235,2.13258,6409230.0
2007-08-29 14:41:00,2.13261,2.13263,2.1325,2.13257,8170662.0
2007-08-29 14:42:00,2.1326,2.13289,2.1326,2.13284,12786164.0
2007-08-29 14:43:00,2.13302,2.13302,2.13287,2.13297,11318541.0
2007-08-29 14:44:00,2.13282,2.13282,2.13225,2.13225,9462803.0
2007-08-29 14:45:00,2.13231,2.13297,2.13231,2.13297,1321259.0
2007-08-29 14:46:00,2.133,2.13317,2.133,2.13312,11775642.0
2007-08-29 14:47:00,2.13308,2.13308,2.13287,2.13287,10254638.0
2007-08-29 14:48:00,2.13276,2.13291,2.1327,2.13291,2710884.0
2007-08-29 14:49:00,2.13299,2.13302,2.13267,2.13302,15451858.0
2007-08-29 14:50:00,2.13323,2.13341,2.13321,2.13321,13471950.0
2007-08-29 14:51:00,2.13336,2.13346,2.13322,2.13346,2659286.0
2007-08-29 14:52:00,2.13368,2.13381,2.13362,2.13381,4670198.0
2007-08-29 14:53:00,2.13379,2.13395,2.13379,2.13386,2723537.0
2007-08-29 14:54:00,2.13376,2.13376,2.13352,2.13352,3871612.0
2007-08-29 14:55:00,2.13356,2.1338,2.13356,2.13365,7050763.0
2007-08-29 14:56:00,2.13364,2.13374,2.13347,2.13374,8603594.0
2007-08-29 14:57:00,2.13393,2.13422,2.13374,2.13422,8969578.0
2007-08-29 14:58:00,2.13433,2.13509,2.13433,2.13509,11349912.0
2007-08-29 14:59:00,2.13511,2.13527,2.13511,2.13527,2220609.0
2007-08-29 15:00:00,2.13541,2.13571,2.13513,2.13513,5173259.0
2007-08-29 15:01:00,2.135,2.13503,2.13487,2.13503,6346932.0
2007-08-29 15:02:00,2.13519,2.13543,2.13519,2.13539,4897877.0
2007-08-29 15:03:00,2.13531,2.13531,2.13489,2.13489,21585448.0
2007-08-29 15:04:00,2.13483,2.13483,2.13397,2.13397,2465258.0
2007-08-29 15:05:00,2.13401,2.13401,2.13298,2.13298,7214640.0
2007-08-29 15:06:00,2.13298,2.13409,2.13298,2.13409,13575243.0
2007-08-29 15:07:00,2.1344,2.13485,2.1344,2.13484,7899112.0
2007-08-29 15:08:00,2.1349,2.1349,2.13383,2.13409,1877170.0
2007-08-29 15:09:00,2.13411,2.13423,2.13402,2.13423,12458368.0
2007-08-29 15:10:00,2.13434,2.13453,2.13434,2.13449,2083561.0
2007-08-29 15:11:00,2.13441,2.13442,2.13389,2.13427,20795220.0
2007-08-29 15:12:00,2.13411,2.13411,2.13387,2.13403,3580155.0
2007-08-29 15:13:00,2.13401,2.13401,2.13371,2.13371,3826901.0
2007-08-29 15:14:00,2.1338,2.134,2.13376,2.134,9494184.0
2007-08-29 15:15:00,2.13401,2.13428,2.13401,2.13428,2268913.0
2007-08-29 15:16:00,2.13444,2.13475,2.13444,2.13471,5411230.0
2007-08-29 15:17:00,2.13468,2.13468,2.13439,2.13461,3111254.0
2007-08-29 15:18:00,2.13462,2.13462,2.13448,2.13461,7920265.0
2007-08-29 15:19:00,2.13455,2.13476,2.13455,2.13476,1093888.0
2007-08-29 15:20:00,2.13493,2.13521,2.13493,2.13519,7484986.0
2007-08-29 15:21:00,2.13508,2.13508,2.13467,2.13467,1442012.0
2007-08-29 15:22:00,2.13455,2.13458,2.13418,2.13418,5575862.0
2007-08-29 15:23:00,2.13403,2.13412,2.13378,2.13412,12514145.0
2007-08-29 15:24:00,2.13415,2.13444,2.13415,2.13426,19660338.0
2007-08-29 15:25:00,2.13445,2.13468,2.13445,2.1345,5386341.0
2007-08-29 15:26:00,2.13458,2.13458,2.13439,2.13439,9861878.0
2007-08-29 15:27:00,2.13417,2.13421,2.13403,2.13403,11675056.0
2007-08-29 15:28:00,2.13402,2.13432,2.13402,2.13405,5547278.0
2007-08-29 15:29:00,2.134,2.134,2.13364,2.13364,4915911.0
2007-08-29 15:30:00,2.13345,2.13363,2.13345,2.13357,4877667.0
2007-08-29 15:31:00,2.13363,2.1338,2.13349,2.13363,332124.0
2007-08-29 15:32:00,2.13356,2.13356,2.13324,2.13352,5073914.0
2007-08-29 15:33:00,2.13333,2.13345,2.13307,2.13345,19478829.0
2007-08-29 15:34:00,2.13367,2.1338,2.13347,2.13349,2508884.0
2007-08-29 15:35:00,2.13344,2.13344,2.13295,2.13316,6645126.0
2007-08-29 15:36:00,2.13311,2.13329,2.13311,2.1332,4686391.0
2007-08-29 15:37:00,2.13334,2.13379,2.13334,2.13379,7707607.0
2007-08-29 15:38:00,2.13378,2.13378,2.1333,2.13356,7180611.0
2007-08-29 15:39:00,2.13349,2.1338,2.13343,2.1336,13490820.0
2007-08-29 15:40:00,2.13354,2.13375,2.13351,2.13365,12746418.0
2007-08-29 15:41:00,2.13341,2.13365,2.13316,2.13365,1726327.0
2007-08-29 15:42:00,2.13384,2.13388,2.13358,2.13379,9440599.0
2007-08-29 15:43:00,2.13384,2.1339,2.13368,2.13368,5017087.0
2007-08-29 15:44:00,2.13357,2.13397,2.13355,2.13397,28773933.0
2007-08-29 15:45:00,2.13415,2.13464,2.13415,2.13464,2742733.0
2007-08-29 15:46:00,2.13479,2.13516,2.13479,2.13516,8560680.0
2007-08-29 15:47:00,2.13495,2.13503,2.13484,2.13485,2036391.0
2007-08-29 15:48:00,2.13478,2.13478,2.13427,2.13427,10799367.0
2007-08-29 15:49:00,2.13427,2.13427,2.13385,2.13385,5755707.0
2007-08-29 15:50:00,2.13373,2.1339,2.13373,2.13375,6277840.0
2007-08-29 15:51:00,2.13379,2.13389,2.13355,2.13355,3095598.0
2007-08-29 15:52:00,2.13376,2.1342,2.13376,2.1342,22882870.0
2007-08-29 15:53:00,2.13437,2.1347,2.13437,2.1347,2467048.0
2007-08-29 15:54:00,2.1349,2.13511,2.13473,2.13501,6255683.0
2007-08-29 15:55:00,2.135,2.13504,2.1348,2.13483,6226502.0
2007-08-29 15:56:00,2.13498,2.13511,2.1345,2.13511,23680218.0
2007-08-29 15:57:00,2.13534,2.13546,2.13532,2.13532,6223865.0
2007-08-29 15:58:00,2.13542,2.13594,2.13542,2.13594,27196278.0
2007-08-29 15:59:00,2.13597,2.13651,2.13597,2.13651,22094803.0
2007-08-29 16:00:00,2.13646,2.13691,2.13643,2.13691,2712193.0
2007-08-29 16:01:00,2.1369,2.13708,2.1369,2.13702,1936960.0
2007-08-29 16:02:00,2.13706,2.13753,2.13706,2.1374,1484539.0
2007-08-29 16:03:00,2.1373,2.13735,2.13727,2.13735,8315515.0
2007-08-29 16:04:00,2.13752,2.13818,2.13752,2.13818,3676285.0
2007-08-29 16:05:00,2.13829,2.13847,2.13821,2.13847,20111248.0
2007-08-29 16:06:00,2.13857,2.13885,2.13857,2.13885,10030662.0
2007-08-29 16:07:00,2.13867,2.13867,2.1384,2.13842,483475.0
2007-08-29 16:08:00,2.13848,2.13869,2.13848,2.13866,8708525.0
2007-08-29 16:09:00,2.13859,2.13859,2.13841,2.13842,4255577.0
2007-08-29 16:10:00,2.13832,2.13838,2.13813,2.13838,517753.0
2007-08-29 16:11:00,2.13846,2.13852,2.13823,2.13823,19166593.0
2007-08-29 16:12:00,2.13844,2.13901,2.13844,2.13901,7746375.0
2007-08-29 16:13:00,2.13901,2.13901,2.13844,2.13844,1173868.0
2007-08-29 16:14:00,2.13845,2.13845,2.13784,2.13814,7578444.0
2007-08-29 16:15:00,2.13834,2.13863,2.13834,2.13856,21812768.0
2007-08-29 16:16:00,2.13839,2.13853,2.13828,2.13853,2919554.0
2007-08-29 16:17:00,2.13849,2.13849,2.13834,2.13844,5458493.0
2007-08-29 16:18:00,2.13828,2.1385,2.13828,2.1385,20307849.0
2007-08-29 16:19:00,2.13861,2.13908,2.13861,2.13904,2408698.0
2007-08-29 16:20:00,2.13889,2.13889,2.13865,2.13871,5555912.0
2007-08-29 16:21:00,2.13851,2.13851,2.1382,2.1382,27581479.0
2007-08-29 16:22:00,2.1383,2.1383,2.13803,2.13826,5711162.0
2007-08-29 16:23:00,2.13818,2.13825,2.138,2.13801,1655626.0
2007-08-29 16:24:00,2.13799,2.13814,2.13756,2.13756,9243406.0
2007-08-29 16:25:00,2.13745,2.13755,2.13737,2.13755,2657855.0
2007-08-29 16:26:00,2.1376,2.1376,2.13738,2.1374,5315207.0
2007-08-29 16:27:00,2.13736,2.13745,2.13717,2.13738,1900653.0
2007-08-29 16:28:00,2.13746,2.13771,2.13746,2.13771,2688041.0
2007-08-29 16:29:00,2.13779,2.13808,2.13775,2.13808,8033127.0
2007-08-29 16:30:00,2.13805,2.13817,2.13794,2.13798,6805768.0
2007-08-29 16:31:00,2.13789,2.13796,2.13775,2.13793,1735768.0
2007-08-29 16:32:00,2.13792,2.13792,2.13737,2.13737,10806888.0
2007-08-29 16:33:00,2.13729,2.13729,2.13699,2.13701,4892698.0
2007-08-29 16:34:00,2.13707,2.13723,2.13698,2.13723,1587862.0
2007-08-29 16:35:00,2.13718,2.1372,2.13694,2.137,16331914.0
2007-08-29 16:36:00,2.13711,2.13728,2.13707,2.13707,15199707.0
2007-08-29 16:37:00,2.13697,2.1372,2.13697,2.1372,3954478.0
2007-08-29 16:38:00,2.13721,2.13762,2.13721,2.13762,5630630.0
2007-08-29 16:39:00,2.13762,2.13794,2.13762,2.13769,13476613.0
2007-08-29 16:40:00,2.13768,2.13784,2.13767,2.13775,9391378.0
2007-08-29 16:41:00,2.13793,2.13828,2.13788,2.13823,5215157.0
2007-08-29 16:42:00,2.13808,2.13808,2.13768,2.13789,11149633.0
2007-08-29 16:43:00,2.13785,2.13807,2.13785,2.13807,7340289.0
2007-08-29 16:44:00,2.13789,2.13795,2.13778,2.13793,3822007.0
2007-08-29 16:45:00,2.13804,2.13804,2.13786,2.13791,4539259.0
2007-08-29 16:46:00,2.13798,2.13816,2.13795,2.13816,23486316.0
2007-08-29 16:47:00,2.13829,2.13831,2.13812,2.13821,19543487.0
2007-08-29 16:48:00,2.13812,2.13812,2.13786,2.13796,3467935.0
2007-08-29 16:49:00,2.13801,2.13804,2.13785,2.13798,14764761.0
2007-08-29 16:50:00,2.13819,2.13848,2.13819,2.13848,696536.0
2007-08-29 16:51:00,2.13843,2.13861,2.13705,2.13861,1711453.0
2007-08-29 16:52:00,2.13864,2.13903,2.13864,2.13903,7807480.0
2007-08-29 16:53:00,2.1389,2.1389,2.13846,2.13846,2637366.0
2007-08-29 16:54:00,2.13821,2.13831,2.13806,2.13806,46453646.0
2007-08-29 16:55:00,2.1381,2.13828,2.13784,2.13784,6698341.0
2007-08-29 16:56:00,2.13759,2.13777,2.13749,2.13752,4745514.0
2007-08-29 16:57:00,2.13758,2.13762,2.13747,2.13758,13138862.0
2007-08-29 16:58:00,2.13765,2.13769,2.13738,2.13738,14451150.0
2007-08-29 16:59:00,2.13723,2.13739,2.1367,2.13739,233115.0
2007-08-29 17:00:00,2.13756,2.13811,2.13756,2.13811,4095772.0
2007-08-29 17:01:00,2.13824,2.1385,2.13824,2.13848,5706382.0
2007-08-29 17:02:00,2.13846,2.13846,2.13759,2.13759,5350731.0
2007-08-29 17:03:00,2.13719,2.13738,2.13719,2.1372,2633530.0
2007-08-29 17:04:00,2.13713,2.13714,2.13687,2.13687,2661471.0
2007-08-29 17:05:00,2.13674,2.13674,2.1365,2.1366,4873447.0
2007-08-29 17:06:00,2.13665,2.13709,2.13664,2.13709,18089594.0
2007-08-29 17:07:00,2.13727,2.13762,2.13727,2.13762,10583091.0
2007-08-29 17:08:00,2.13766,2.13789,2.13762,2.13789,3600442.0
2007-08-29 17:09:00,2.13797,2.13797,2.13747,2.13747,3834933.0
2007-08-29 17:10:00,2.13746,2.13749,2.13725,2.13725,7933946.0
2007-08-29 17:11:00,2.13732,2.13758,2.1372,2.13758,2808054.0
2007-08-29 17:12:00,2.13779,2.13842,2.13779,2.13842,1670014.0
2007-08-29 17:13:00,2.13854,2.13871,2.1382,2.1382,5296353.0
2007-08-29 17:14:00,2.13832,2.13859,2.13832,2.13847,10136041.0
2007-08-29 17:15:00,2.13859,2.13866,2.13852,2.13858,5272882.0
2007-08-29 17:16:00,2.13874,2.13936,2.13874,2.1393,7872609.0
2007-08-29 17:17:00,2.13938,2.13943,2.13927,2.13938,5972524.0
2007-08-29 17:18:00,2.13943,2.13943,2.13912,2.13916,1104483.0
2007-08-29 17:19:00,2.1391,2.1391,2.139,2.139,1326291.0
2007-08-29 17:20:00,2.13919,2.13952,2.13919,2.13952,6065186.0
2007-08-29 17:21:00,2.1395,2.13962,2.1394,2.13962,13624765.0
2007-08-29 17:22:00,2.13959,2.13959,2.13932,2.13932,21476163.0
2007-08-29 17:23:00,2.13931,2.1396,2.13931,2.1396,5071882.0
2007-08-29 17:24:00,2.13967,2.13967,2.13942,2.13946,4358281.0
2007-08-29 17:25:00,2.1396,2.14007,2.1396,2.14007,4050259.0
2007-08-29 17:26:00,2.14028,2.14056,2.14028,2.14031,11053529.0
2007-08-29 17:27:00,2.14018,2.14018,2.13986,2.13998,4558995.0
2007-08-29 17:28:00,2.13984,2.13997,2.13984,2.1399,1116967.0
2007-08-29 17:29:00,2.13984,2.13996,2.13964,2.13996,1424916.0
2007-08-29 17:30:00,2.14003,2.14037,2.13995,2.13995,12471721.0
2007-08-29 17:31:00,2.13998,2.13998,2.13983,2.13984,1174652.0
2007-08-29 17:32:00,2.13989,2.14013,2.13989,2.14004,7578943.0
2007-08-29 17:33:00,2.14016,2.14018,2.14009,2.14017,8343796.0
2007-08-29 17:34:00,2.1401,2.14011,2.13998,2.14003,2755399.0
2007-08-29 17:35:00,2.13986,2.13994,2.13968,2.13968,20712655.0
2007-08-29 17:36:00,2.13962,2.13987,2.13903,2.13987,7743071.0
2007-08-29 17:37:00,2.1398,2.1398,2.13947,2.13953,1048077.0
2007-08-29 17:38:00,2.13947,2.13947,2.13919,2.13922,7766347.0
2007-08-29 17:39:00,2.13922,2.13922,2.13884,2.13884,1123912.0
2007-08-29 17:40:00,2.13896,2.13896,2.13856,2.13856,2529062.0
2007-08-29 17:41:00,2.13859,2.13859,2.13831,2.13831,2354210.0
2007-08-29 17:42:00,2.13832,2.13832,2.13802,2.13802,7275939.0
2007-08-29 17:43:00,2.13797,2.13797,2.13752,2.13787,1581591.0
2007-08-29 17:44:00,2.138,2.138,2.13741,2.13791,14790836.0
2007-08-29 17:45:00,2.13805,2.13827,2.13779,2.13779,8163253.0
2007-08-29 17:46:00,2.13753,2.13753,2.13704,2.13704,1834250.0
2007-08-29 17:47:00,2.13701,2.13701,2.13683,2.13695,6120206.0
2007-08-29 17:48:00,2.13654,2.13698,2.13654,2.13695,11224765.0
2007-08-29 17:49:00,2.13682,2.13692,2.13647,2.13647,3575706.0
2007-08-29 17:50:00,2.1364,2.1364,2.13617,2.13622,21657128.0
2007-08-29 17:51:00,2.13641,2.1368,2.1364,2.1368,1011657.0
2007-08-29 17:52:00,2.13679,2.13724,2.13679,2.13724,1789353.0
2007-08-29 17:53:00,2.13723,2.13724,2.137,2.13702,4538462.0
2007-08-29 17:54:00,2.13699,2.13699,2.13685,2.13685,2757086.0
2007-08-29 17:55:00,2.13683,2.13686,2.13673,2.13673,2766997.0
2007-08-29 17:56:00,2.13669,2.13669,2.13514,2.13669,14897695.0
2007-08-29 17:57:00,2.1367,2.13692,2.13662,2.13692,14190854.0
2007-08-29 17:58:00,2.13699,2.13702,2.1368,2.13682,18492954.0
2007-08-29 17:59:00,2.13691,2.13706,2.13691,2.13706,5761855.0
2007-08-29 18:00:00,2.13703,2.13703,2.13677,2.13677,1824523.0
2007-08-29 18:01:00,2.13679,2.1369,2.13671,2.13678,2444519.0
2007-08-29 18:02:00,2.13672,2.13672,2.13643,2.13643,13599493.0
2007-08-29 18:03:00,2.13646,2.13649,2.13632,2.13633,2620227.0
2007-08-29 18:04:00,2.1363,2.13634,2.13621,2.13621,13969885.0
2007-08-29 18:05:00,2.13618,2.13625,2.13608,2.13616,10533216.0
2007-08-29 18:06:00,2.13624,2.13636,2.13624,2.13631,8310567.0
2007-08-29 18:07:00,2.1363,2.1363,2.13606,2.13621,4371285.0
2007-08-29 18:08:00,2.13615,2.1366,2.13615,2.13657,11118746.0
2007-08-29 18:09:00,2.13648,2.1368,2.13647,2.1368,5609709.0
2007-08-29 18:10:00,2.13702,2.13716,2.13701,2.13705,2779855.0
2007-08-29 18:11:00,2.13719,2.13783,2.13719,2.13783,3732040.0
2007-08-29 18:12:00,2.13781,2.13812,2.1377,2.13812,2777685.0
2007-08-29 18:13:00,2.13809,2.13811,2.13791,2.13804,14847283.0
2007-08-29 18:14:00,2.13808,2.13808,2.1379,2.13792,2681532.0
2007-08-29 18:15:00,2.13788,2.13796,2.13769,2.13782,4901606.0
2007-08-29 18:16:00,2.13797,2.13817,2.13797,2.13817,29531698.0
2007-08-29 18:17:00,2.13814,2.13823,2.13814,2.13819,6509747.0
2007-08-29 18:18:00,2.13825,2.13825,2.13792,2.13792,3756883.0
2007-08-29 18:19:00,2.13784,2.13784,2.13735,2.13735,15195250.0
2007-08-29 18:20:00,2.13756,2.13796,2.13756,2.1378,12670443.0
2007-08-29 18:21:00,2.13799,2.13802,2.13782,2.13787,8960526.0
2007-08-29 18:22:00,2.13773,2.13773,2.13734,2.13734,13526840.0
2007-08-29 18:23:00,2.13744,2.13754,2.1374,2.13754,33425411.0
2007-08-29 18:24:00,2.13765,2.13805,2.13765,2.13805,2744504.0
2007-08-29 18:25:00,2.13813,2.13827,2.13811,2.13827,5224035.0
2007-08-29 18:26:00,2.1383,2.13833,2.13821,2.13831,13421992.0
2007-08-29 18:27:00,2.13843,2.13866,2.13843,2.13866,3913528.0
2007-08-29 18:28:00,2.13862,2.13883,2.13844,2.13883,3479167.0
2007-08-29 18:29:00,2.13872,2.13882,2.13864,2.13882,7897662.0
2007-08-29 18:30:00,2.13882,2.13887,2.13867,2.13867,10626912.0
2007-08-29 18:31:00,2.13861,2.13861,2.13828,2.13828,9022135.0
2007-08-29 18:32:00,2.13831,2.13851,2.13825,2.13849,3969539.0
2007-08-29 18:33:00,2.13844,2.13844,2.13814,2.13814,3043227.0
2007-08-29 18:34:00,2.138,2.13805,2.13783,2.13805,11697571.0
2007-08-29 18:35:00,2.13803,2.13808,2.13783,2.13783,7278902.0
2007-08-29 18:36:00,2.13759,2.13759,2.13722,2.13722,8028591.0
2007-08-29 18:37:00,2.13714,2.13714,2.13701,2.13706,1547570.0
2007-08-29 18:38:00,2.13727,2.13761,2.13727,2.13756,3525824.0
2007-08-29 18:39:00,2.13756,2.13766,2.13756,2.13766,1513126.0
2007-08-29 18:40:00,2.13762,2.13762,2.13714,2.13749,2879642.0
2007-08-29 18:41:00,2.13758,2.13762,2.13737,2.13737,2069546.0
2007-08-29 18:42:00,2.13741,2.13752,2.13731,2.13752,18593119.0
2007-08-29 18:43:00,2.13777,2.13808,2.13777,2.13778,6063545.0
2007-08-29 18:44:00,2.13805,2.13824,2.13805,2.13824,21930008.0
2007-08-29 18:45:00,2.13826,2.13831,2.13811,2.13831,7031200.0
2007-08-29 18:46:00,2.13825,2.13828,2.13808,2.13816,16909543.0
2007-08-29 18:47:00,2.13815,2.13847,2.13794,2.13847,2232354.0
2007-08-29 18:48:00,2.13836,2.13888,2.13836,2.13888,4107321.0
2007-08-29 18:49:00,2.13894,2.13905,2.1388,2.13892,8816301.0
2007-08-29 18:50:00,2.13883,2.13899,2.13883,2.13893,1785438.0
2007-08-29 18:51:00,2.13895,2.1392,2.13895,2.13919,24260146.0
2007-08-29 18:52:00,2.13923,2.1395,2.13923,2.13949,5434271.0
2007-08-29 18:53:00,2.13954,2.13982,2.13951,2.13982,22715224.0
2007-08-29 18:54:00,2.13985,2.14003,2.13984,2.13998,3385540.0
2007-08-29 18:55:00,2.14008,2.14008,2.13986,2.13996,6626209.0
2007-08-29 18:56:00,2.13988,2.13988,2.13942,2.13983,7120642.0
2007-08-29 18:57:00,2.14005,2.14033,2.14005,2.14009,10430237.0
2007-08-29 18:58:00,2.1399,2.13996,2.13975,2.13975,8731675.0
2007-08-29 18:59:00,2.13975,2.13976,2.13956,2.13976,1012340.0
2007-08-29 19:00:00,2.13976,2.13999,2.13976,2.13999,4426400.0
2007-08-29 19:01:00,2.14003,2.14003,2.13986,2.13986,838113.0
2007-08-29 19:02:00,2.13961,2.13971,2.13954,2.13954,2146436.0
2007-08-29 19:03:00,2.13947,2.13948,2.13937,2.13948,7779178.0
2007-08-29 19:04:00,2.13948,2.13948,2.1393,2.1393,9633966.0
2007-08-29 19:05:00,2.13951,2.13976,2.13825,2.13952,9535114.0
2007-08-29 19:06:00,2.13963,2.14029,2.13963,2.14029,8639782.0
2007-08-29 19:07:00,2.14042,2.14148,2.14042,2.14097,4393861.0
2007-08-29 19:08:00,2.14098,2.14135,2.14092,2.14092,14220472.0
2007-08-29 19:09:00,2.14071,2.14071,2.14048,2.14048,2536602.0
2007-08-29 19:10:00,2.14058,2.14071,2.14058,2.14065,4441790.0
2007-08-29 19:11:00,2.14084,2.14105,2.14084,2.14105,994855.0
2007-08-29 19:12:00,2.141,2.14115,2.141,2.14104,26803809.0
2007-08-29 19:13:00,2.14104,2.14121,2.14101,2.14118,3723938.0
2007-08-29 19:14:00,2.14107,2.14107,2.14072,2.14072,2069766.0
2007-08-29 19:15:00,2.1407,2.14072,2.14034,2.14061,8534987.0
2007-08-29 19:16:00,2.14059,2.14065,2.14048,2.14054,3662442.0
2007-08-29 19:17:00,2.1404,2.14054,2.1404,2.1405,5030414.0
2007-08-29 19:18:00,2.14041,2.14067,2.14041,2.14067,6476700.0
2007-08-29 19:19:00,2.14069,2.14077,2.14058,2.14068,12894904.0
2007-08-29 19:20:00,2.14072,2.14091,2.14072,2.14085,3493448.0
2007-08-29 19:21:00,2.14115,2.14161,2.14115,2.14161,13998231.0
2007-08-29 19:22:00,2.14158,2.1417,2.14158,2.14166,11782375.0
2007-08-29 19:23:00,2.14161,2.14168,2.14142,2.14146,9096796.0
2007-08-29 19:24:00,2.14139,2.14141,2.1408,2.1408,1927218.0
2007-08-29 19:25:00,2.14123,2.14123,2.14099,2.14116,4166758.0
2007-08-29 19:26:00,2.14115,2.1413,2.14115,2.1413,13053103.0
2007-08-29 19:27:00,2.14131,2.14156,2.14131,2.14156,6551454.0
2007-08-29 19:28:00,2.14153,2.14153,2.14134,2.14144,14814247.0
2007-08-29 19:29:00,2.14135,2.14135,2.14102,2.14126,28676438.0
2007-08-29 19:30:00,2.14136,2.1419,2.14136,2.1419,2696725.0
2007-08-29 19:31:00,2.14184,2.14194,2.14172,2.14172,1250648.0
2007-08-29 19:32:00,2.14148,2.14153,2.14142,2.14149,8310501.0
2007-08-29 19:33:00,2.14148,2.14148,2.14128,2.14128,1720890.0
2007-08-29 19:34:00,2.14129,2.14129,2.1411,2.14116,6180670.0
2007-08-29 19:35:00,2.14106,2.14106,2.14085,2.14085,8416569.0
2007-08-29 19:36:00,2.14096,2.14111,2.14096,2.14111,6195160.0
2007-08-29 19:37:00,2.14105,2.14105,2.14068,2.14068,1898305.0
2007-08-29 19:38:00,2.14045,2.14045,2.14012,2.14038,2476188.0
2007-08-29 19:39:00,2.14055,2.14073,2.14055,2.14065,5202781.0
2007-08-29 19:40:00,2.14065,2.14077,2.1404,2.1404,3401832.0
2007-08-29 19:41:00,2.14024,2.14034,2.13998,2.14034,5396494.0
2007-08-29 19:42:00,2.14049,2.14054,2.14041,2.14042,10872327.0
2007-08-29 19:43:00,2.14037,2.14037,2.14017,2.14019,1657224.0
2007-08-29 19:44:00,2.14033,2.14039,2.14024,2.14024,15137037.0
2007-08-29 19:45:00,2.14021,2.14021,2.13998,2.14014,1960750.0
2007-08-29 19:46:00,2.14007,2.14028,2.14007,2.14025,13926116.0
2007-08-29 19:47:00,2.14034,2.14116,2.14034,2.14116,4641173.0
2007-08-29 19:48:00,2.14068,2.14122,2.14068,2.14094,20070800.0
2007-08-29 19:49:00,2.14092,2.1411,2.14092,2.1411,9954404.0
2007-08-29 19:50:00,2.14121,2.14179,2.14121,2.14179,13841956.0
2007-08-29 19:51:00,2.14202,2.14234,2.14202,2.14219,4138313.0
2007-08-29 19:52:00,2.14079,2.14227,2.14079,2.14227,2301358.0
2007-08-29 19:53:00,2.1423,2.14233,2.14214,2.14216,2834869.0
2007-08-29 19:54:00,2.14226,2.14236,2.14209,2.14236,2843355.0
2007-08-29 19:55:00,2.14232,2.14249,2.14221,2.14249,4315952.0
2007-08-29 19:56:00,2.14232,2.14232,2.14172,2.14172,2600848.0
2007-08-29 19:57:00,2.14151,2.14151,2.14094,2.14094,2258854.0
2007-08-29 19:58:00,2.1412,2.14127,2.14104,2.14116,11630918.0
2007-08-29 19:59:00,2.14116,2.14126,2.141,2.14126,16675115.0
2007-08-29 20:00:00,2.1412,2.14131,2.14093,2.14099,15777026.0
2007-08-29 20:01:00,2.14091,2.14103,2.14091,2.14102,17877491.0
2007-08-29 20:02:00,2.14101,2.14108,2.14091,2.14103,882212.0
2007-08-29 20:03:00,2.14094,2.14124,2.14092,2.14121,21468455.0
2007-08-29 20:04:00,2.14128,2.14128,2.14062,2.14062,4743423.0
2007-08-29 20:05:00,2.14068,2.14077,2.14064,2.14071,6136474.0
2007-08-29 20:06:00,2.14059,2.14075,2.14057,2.14072,10683870.0
2007-08-29 20:07:00,2.14062,2.14073,2.14047,2.14073,957942.0
2007-08-29 20:08:00,2.14075,2.14077,2.14058,2.14076,1483286.0
2007-08-29 20:09:00,2.14073,2.14073,2.14039,2.14039,9214021.0
2007-08-29 20:10:00,2.14012,2.14012,2.13984,2.13984,2564185.0
2007-08-29 20:11:00,2.13983,2.13984,2.1397,2.13972,11956952.0
2007-08-29 20:12:00,2.13954,2.13954,2.13924,2.13941,18390101.0
2007-08-29 20:13:00,2.13968,2.13986,2.13953,2.13986,3162630.0
2007-08-29 20:14:00,2.1398,2.1398,2.13932,2.13932,15249166.0
2007-08-29 20:15:00,2.13939,2.13942,2.13917,2.13942,5089502.0
2007-08-29 20:16:00,2.13939,2.13943,2.13934,2.13934,2972816.0
2007-08-29 20:17:00,2.13944,2.13963,2.13944,2.13963,2934516.0
2007-08-29 20:18:00,2.1396,2.13961,2.13954,2.13954,3694234.0
2007-08-29 20:19:00,2.13958,2.13988,2.13958,2.13988,3221793.0
2007-08-29 20:20:00,2.13997,2.14002,2.13975,2.13975,12864217.0
2007-08-29 20:21:00,2.13958,2.13958,2.1395,2.13952,3084597.0
2007-08-29 20:22:00,2.1396,2.1396,2.13936,2.13954,3641022.0
2007-08-29 20:23:00,2.13976,2.14007,2.13976,2.14007,16394666.0
2007-08-29 20:24:00,2.14011,2.14023,2.14011,2.14018,13278031.0
2007-08-29 20:25:00,2.14024,2.14068,2.14024,2.1406,7331522.0
2007-08-29 20:26:00,2.14066,2.14066,2.14051,2.14051,4279047.0
2007-08-29 20:27:00,2.1405,2.14055,2.14037,2.14055,9911735.0
2007-08-29 20:28:00,2.14056,2.14056,2.14015,2.14043,11823003.0
2007-08-29 20:29:00,2.14053,2.14071,2.14051,2.14054,8095214.0
2007-08-29 20:30:00,2.14044,2.14044,2.14025,2.14039,3310200.0
2007-08-29 20:31:00,2.14055,2.14083,2.14055,2.14083,6066411.0
2007-08-29 20:32:00,2.14091,2.14103,2.14085,2.14103,2951411.0
2007-08-29 20:33:00,2.14096,2.14101,2.14075,2.14075,4152282.0
2007-08-29 20:34:00,2.14056,2.14056,2.1402,2.14027,1281957.0
2007-08-29 20:35:00,2.1403,2.14047,2.1403,2.14031,5426873.0
2007-08-29 20:36:00,2.14027,2.14034,2.14011,2.14034,2847333.0
2007-08-29 20:37:00,2.14041,2.14041,2.14022,2.14022,1768072.0
2007-08-29 20:38:00,2.14011,2.14011,2.13989,2.13989,3403124.0
2007-08-29 20:39:00,2.13994,2.13996,2.1397,2.1397,1850986.0
2007-08-29 20:40:00,2.13956,2.13956,2.13925,2.13945,1687121.0
2007-08-29 20:41:00,2.13945,2.13964,2.13945,2.13959,5127881.0
2007-08-29 20:42:00,2.13971,2.13984,2.13971,2.13982,10216897.0
2007-08-29 20:43:00,2.13982,2.13992,2.13972,2.13972,2245924.0
2007-08-29 20:44:00,2.1396,2.13969,2.13947,2.13969,4091180.0
2007-08-29 20:45:00,2.13983,2.14022,2.13983,2.14022,975857.0
2007-08-29 20:46:00,2.14033,2.14047,2.14033,2.1404,6887228.0
2007-08-29 20:47:00,2.14042,2.14082,2.14042,2.14082,7505690.0
2007-08-29 20:48:00,2.14086,2.14114,2.14086,2.14114,31649766.0
2007-08-29 20:49:00,2.14111,2.14111,2.14096,2.14109,17564141.0
2007-08-29 20:50:00,2.14105,2.14122,2.14102,2.14114,10291532.0
2007-08-29 20:51:00,2.14109,2.14109,2.1407,2.1407,2587824.0
2007-08-29 20:52:00,2.14107,2.14107,2.1407,2.1407,6338332.0
2007-08-29 20:53:00,2.1406,2.1408,2.14049,2.14054,6725759.0
2007-08-29 20:54:00,2.14058,2.14105,2.14023,2.14105,6812777.0
2007-08-29 20:55:00,2.14119,2.14157,2.14108,2.14157,785685.0
2007-08-29 20:56:00,2.14168,2.14174,2.14133,2.14171,21894602.0
2007-08-29 20:57:00,2.1418,2.14183,2.14159,2.14159,6353686.0
2007-08-29 20:58:00,2.14153,2.14153,2.14101,2.14101,8388482.0
2007-08-29 20:59:00,2.14085,2.14086,2.14074,2.14085,44733045.0
2007-08-29 21:00:00,2.14085,2.14094,2.14079,2.1408,1807444.0
2007-08-29 21:01:00,2.14063,2.14063,2.14043,2.14043,5848976.0
2007-08-29 21:02:00,2.14038,2.14038,2.13999,2.13999,4177209.0
2007-08-29 21:03:00,2.13975,2.13975,2.13944,2.13972,6780767.0
2007-08-29 21:04:00,2.13994,2.1405,2.13994,2.1405,9837993.0
2007-08-29 21:05:00,2.14051,2.14051,2.1403,2.14047,10994933.0
2007-08-29 21:06:00,2.14061,2.14086,2.14061,2.14086,3449711.0
2007-08-29 21:07:00,2.14092,2.14107,2.14092,2.14099,4958290.0
2007-08-29 21:08:00,2.14081,2.14081,2.14043,2.14043,13556629.0
2007-08-29 21:09:00,2.14055,2.14105,2.14055,2.14105,11885542.0
2007-08-29 21:10:00,2.14114,2.14124,2.14102,2.14102,891066.0
2007-08-29 21:11:00,2.14094,2.14094,2.14067,2.14091,6559861.0
2007-08-29 21:12:00,2.14084,2.14084,2.14044,2.14044,3617129.0
2007-08-29 21:13:00,2.1404,2.1404,2.13998,2.14032,1936115.0
2007-08-29 21:14:00,2.14032,2.14032,2.13956,2.13966,3445430.0
2007-08-29 21:15:00,2.13973,2.1399,2.13973,2.1398,28078510.0
2007-08-29 21:16:00,2.13986,2.14,2.1397,2.14,2274746.0
2007-08-29 21:17:00,2.13997,2.13997,2.13959,2.13959,17489865.0
2007-08-29 21:18:00,2.13949,2.13953,2.13937,2.13937,22974461.0
2007-08-29 21:19:00,2.13933,2.13963,2.13933,2.13961,38434303.0
2007-08-29 21:20:00,2.13985,2.14024,2.13985,2.14024,18727158.0
2007-08-29 21:21:00,2.14021,2.14065,2.14021,2.14061,18057962.0
2007-08-29 21:22:00,2.1406,2.14065,2.14045,2.14052,10199403.0
2007-08-29 21:23:00,2.14042,2.14042,2.14025,2.1403,9171598.0
2007-08-29 21:24:00,2.14038,2.14055,2.14027,2.14027,4478389.0
2007-08-29 21:25:00,2.1404,2.14045,2.14017,2.14045,4870658.0
2007-08-29 21:26:00,2.14059,2.14093,2.1405,2.14093,5318593.0
2007-08-29 21:27:00,2.14102,2.14102,2.14079,2.14093,17149552.0
2007-08-29 21:28:00,2.14099,2.14127,2.14099,2.14112,11712966.0
2007-08-29 21:29:00,2.14112,2.14136,2.14111,2.14136,5857556.0
2007-08-29 21:30:00,2.14144,2.14149,2.14126,2.14126,2830124.0
2007-08-29 21:31:00,2.14128,2.14136,2.14094,2.14094,2399025.0
2007-08-29 21:32:00,2.14082,2.14111,2.14051,2.14111,6544529.0
2007-08-29 21:33:00,2.14115,2.14134,2.1411,2.1411,1660822.0
2007-08-29 21:34:00,2.14127,2.14136,2.14118,2.14118,10807816.0
2007-08-29 21:35:00,2.1409,2.1409,2.14063,2.14068,20821207.0
2007-08-29 21:36:00,2.14061,2.14063,2.14048,2.14048,4686932.0
2007-08-29 21:37:00,2.14047,2.14057,2.14031,2.14057,3759946.0
2007-08-29 21:38:00,2.14059,2.14077,2.14059,2.14077,2390383.0
2007-08-29 21:39:00,2.14058,2.14058,2.13981,2.13981,4381102.0
2007-08-29 21:40:00,2.13978,2.13982,2.1397,2.13973,2223097.0
2007-08-29 21:41:00,2.13982,2.13993,2.1398,2.13983,7149588.0
2007-08-29 21:42:00,2.13965,2.13965,2.13927,2.13927,7699446.0
2007-08-29 21:43:00,2.13912,2.13916,2.13908,2.13913,3064882.0
2007-08-29 21:44:00,2.13913,2.13927,2.13885,2.13927,5560641.0
2007-08-29 21:45:00,2.13935,2.13949,2.13904,2.13933,6131388.0
2007-08-29 21:46:00,2.13942,2.1395,2.13935,2.13935,1909951.0
2007-08-29 21:47:00,2.13937,2.13946,2.13933,2.13946,10929308.0
2007-08-29 21:48:00,2.13942,2.13942,2.13901,2.13926,6490795.0
2007-08-29 21:49:00,2.13929,2.13945,2.13929,2.13939,13445756.0
2007-08-29 21:50:00,2.13927,2.13932,2.13905,2.13905,14567114.0
2007-08-29 21:51:00,2.13902,2.13917,2.13902,2.13917,5449119.0
2007-08-29 21:52:00,2.13906,2.13943,2.13894,2.13943,5518479.0
2007-08-29 21:53:00,2.13941,2.13941,2.13895,2.139,2204612.0
2007-08-29 21:54:00,2.13903,2.13905,2.13886,2.13902,4479317.0
2007-08-29 21:55:00,2.13901,2.1392,2.13901,2.1392,7315941.0
2007-08-29 21:56:00,2.1391,2.13928,2.1391,2.13919,1852163.0
2007-08-29 21:57:00,2.13916,2.13916,2.13876,2.13906,13253869.0
2007-08-29 21:58:00,2.13928,2.13928,2.13912,2.13912,4196779.0
2007-08-29 21:59:00,2.13924,2.13946,2.13924,2.13946,4795881.0
2007-08-29 22:00:00,2.1394,2.1394,2.13902,2.13904,2457336.0
2007-08-29 22:01:00,2.13903,2.13903,2.1385,2.1385,15119982.0
2007-08-29 22:02:00,2.13833,2.13833,2.13753,2.13753,2625412.0
2007-08-29 22:03:00,2.13737,2.13747,2.13736,2.13745,2053876.0
2007-08-29 22:04:00,2.13742,2.13742,2.13723,2.13726,5268328.0
2007-08-29 22:05:00,2.13727,2.13757,2.13727,2.13757,13002856.0
2007-08-29 22:06:00,2.13746,2.13765,2.13746,2.13758,10339954.0
2007-08-29 22:07:00,2.13768,2.13782,2.13765,2.13767,9352467.0
2007-08-29 22:08:00,2.13769,2.13777,2.13758,2.13777,9321045.0
2007-08-29 22:09:00,2.13765,2.13772,2.13756,2.13762,6831639.0
2007-08-29 22:10:00,2.13768,2.13793,2.13768,2.13774,2047081.0
2007-08-29 22:11:00,2.13798,2.13808,2.13795,2.13795,8827542.0
2007-08-29 22:12:00,2.138,2.1383,2.138,2.13817,7801991.0
2007-08-29 22:13:00,2.13796,2.13808,2.13784,2.13784,1888425.0
2007-08-29 22:14:00,2.13767,2.13767,2.13728,2.13728,7936749.0
2007-08-29 22:15:00,2.13738,2.13738,2.137,2.137,11817002.0
2007-08-29 22:16:00,2.13694,2.13716,2.13694,2.13716,6203262.0
2007-08-29 22:17:00,2.13718,2.13721,2.13712,2.13712,8650098.0
2007-08-29 22:18:00,2.13719,2.13725,2.13685,2.13702,4179753.0
2007-08-29 22:19:00,2.13704,2.13704,2.13653,2.13653,6332712.0
2007-08-29 22:20:00,2.1366,2.13671,2.13655,2.13671,3778164.0
2007-08-29 22:21:00,2.13668,2.1367,2.13652,2.13652,4134810.0
2007-08-29 22:22:00,2.13635,2.13655,2.13619,2.1364,5603282.0
2007-08-29 22:23:00,2.13668,2.13671,2.13648,2.13667,18628009.0
2007-08-29 22:24:00,2.13667,2.13679,2.13667,2.13672,15898662.0
2007-08-29 22:25:00,2.13671,2.13671,2.13646,2.13649,12219676.0
2007-08-29 22:26:00,2.13656,2.13658,2.13643,2.13643,5105187.0
2007-08-29 22:27:00,2.13632,2.1364,2.13604,2.13604,11383849.0
2007-08-29 22:28:00,2.13634,2.13652,2.13634,2.13652,5715075.0
2007-08-29 22:29:00,2.13657,2.13667,2.13655,2.13655,28306012.0
2007-08-29 22:30:00,2.13655,2.1367,2.13655,2.1367,21951708.0
2007-08-29 22:31:00,2.13666,2.13666,2.13648,2.13662,9142053.0
2007-08-29 22:32:00,2.13664,2.13664,2.13638,2.13655,5611546.0
2007-08-29 22:33:00,2.13652,2.13667,2.13652,2.13667,12745815.0
2007-08-29 22:34:00,2.13666,2.13666,2.13608,2.13643,6300613.0
2007-08-29 22:35:00,2.13654,2.13671,2.13654,2.13671,3489582.0
2007-08-29 22:36:00,2.13673,2.13673,2.13622,2.13647,2860136.0
2007-08-29 22:37:00,2.13666,2.13771,2.13666,2.13771,3242629.0
2007-08-29 22:38:00,2.13768,2.13782,2.13743,2.13782,1923057.0
2007-08-29 22:39:00,2.13798,2.13876,2.13798,2.13876,13489172.0
2007-08-29 22:40:00,2.13883,2.13891,2.13868,2.13869,12900063.0
2007-08-29 22:41:00,2.1386,2.13878,2.1386,2.13866,20955092.0
2007-08-29 22:42:00,2.13868,2.13886,2.13868,2.1388,3209011.0
2007-08-29 22:43:00,2.13877,2.13877,2.13859,2.1386,15275728.0
2007-08-29 22:44:00,2.13847,2.13847,2.13801,2.13805,24869160.0
2007-08-29 22:45:00,2.13804,2.13804,2.1377,2.13774,2752645.0
2007-08-29 22:46:00,2.13758,2.13798,2.13758,2.13798,12269312.0
2007-08-29 22:47:00,2.13804,2.13818,2.13784,2.13784,10943990.0
2007-08-29 22:48:00,2.13798,2.13809,2.13786,2.13809,2223839.0
2007-08-29 22:49:00,2.13811,2.13818,2.13792,2.13803,4456940.0
2007-08-29 22:50:00,2.1381,2.13811,2.13807,2.13807,2474439.0
2007-08-29 22:51:00,2.13806,2.13818,2.13806,2.13818,9525812.0
2007-08-29 22:52:00,2.13813,2.13813,2.13794,2.13807,12913813.0
2007-08-29 22:53:00,2.13814,2.13838,2.13814,2.13838,2589828.0
2007-08-29 22:54:00,2.13842,2.13852,2.13839,2.13844,24947730.0
2007-08-29 22:55:00,2.13833,2.13833,2.13813,2.13817,22151374.0
2007-08-29 22:56:00,2.13811,2.13816,2.13805,2.13805,41011401.0
2007-08-29 22:57:00,2.13805,2.13809,2.13791,2.13809,2583415.0
2007-08-29 22:58:00,2.13796,2.13801,2.13782,2.1379,4913512.0
2007-08-29 22:59:00,2.13784,2.13828,2.13784,2.13828,3612007.0
2007-08-29 23:00:00,2.13824,2.13824,2.1381,2.13816,6837924.0
2007-08-29 23:01:00,2.1381,2.1381,2.138,2.13802,8224764.0
2007-08-29 23:02:00,2.13806,2.13811,2.13806,2.13811,4419664.0
2007-08-29 23:03:00,2.13807,2.13807,2.13781,2.13801,10866403.0
2007-08-29 23:04:00,2.13792,2.13804,2.13789,2.13789,2804714.0
2007-08-29 23:05:00,2.13795,2.13795,2.13755,2.13755,2793134.0
2007-08-29 23:06:00,2.13734,2.13734,2.13655,2.13655,2319949.0
2007-08-29 23:07:00,2.13639,2.13639,2.13622,2.13632,10655975.0
2007-08-29 23:08:00,2.13636,2.13665,2.13636,2.13665,7720022.0
2007-08-29 23:09:00,2.13666,2.13673,2.13652,2.13652,5328679.0
2007-08-29 23:10:00,2.13633,2.13633,2.13617,2.13632,1125921.0
2007-08-29 23:11:00,2.13633,2.1365,2.13633,2.1365,2635800.0
2007-08-29 23:12:00,2.13649,2.13649,2.13617,2.13618,17192979.0
2007-08-29 23:13:00,2.13612,2.13623,2.13606,2.13617,4391429.0
2007-08-29 23:14:00,2.13631,2.1365,2.13628,2.1365,19719782.0
2007-08-29 23:15:00,2.13664,2.13678,2.13652,2.13652,700733.0
2007-08-29 23:16:00,2.13641,2.13641,2.13631,2.13631,49787693.0
2007-08-29 23:17:00,2.13633,2.13633,2.13617,2.1362,7545205.0
2007-08-29 23:18:00,2.13619,2.13633,2.13611,2.13633,4383466.0
2007-08-29 23:19:00,2.13631,2.13631,2.13606,2.13609,8919422.0
2007-08-29 23:20:00,2.1359,2.13592,2.13567,2.13567,1486385.0
2007-08-29 23:21:00,2.13588,2.13601,2.13583,2.13601,9171353.0
2007-08-29 23:22:00,2.13603,2.13603,2.13575,2.13585,6248679.0
2007-08-29 23:23:00,2.13589,2.13598,2.13577,2.13591,6846645.0
2007-08-29 23:24:00,2.13578,2.13598,2.13578,2.13598,6243349.0
2007-08-29 23:25:00,2.1361,2.13637,2.13605,2.13637,2996451.0
2007-08-29 23:26:00,2.1363,2.1363,2.13599,2.13604,6788268.0
2007-08-29 23:27:00,2.13591,2.13596,2.13587,2.13596,11582765.0
2007-08-29 23:28:00,2.13613,2.13641,2.13613,2.13639,14886958.0
2007-08-29 23:29:00,2.13634,2.13635,2.13624,2.13635,6945998.0
2007-08-29 23:30:00,2.13639,2.13639,2.13604,2.13604,2800408.0
2007-08-29 23:31:00,2.13624,2.1363,2.13613,2.1363,9411270.0
2007-08-29 23:32:00,2.13623,2.1363,2.13622,2.13622,6253424.0
2007-08-29 23:33:00,2.13626,2.13628,2.13615,2.13615,9475042.0
2007-08-29 23:34:00,2.13612,2.13633,2.13612,2.13622,2912537.0
2007-08-29 23:36:00,2.13644,2.13645,2.13585,2.13585,6888312.0
2007-08-29 23:37:00,2.13593,2.13593,2.13569,2.13583,3534148.0
2007-08-29 23:38:00,2.13578,2.13582,2.1356,2.1356,3388425.0
2007-08-29 23:39:00,2.13552,2.13553,2.1349,2.1349,6437563.0
2007-08-29 23:40:00,2.13469,2.13469,2.13427,2.13464,3294317.0
2007-08-29 23:41:00,2.13468,2.13468,2.13431,2.13431,10392067.0
2007-08-29 23:42:00,2.13406,2.13406,2.13336,2.13336,1927007.0
2007-08-29 23:43:00,2.13327,2.13332,2.13292,2.13332,17584576.0
2007-08-29 23:44:00,2.13332,2.13332,2.13314,2.13319,4026858.0
2007-08-29 23:45:00,2.13326,2.13341,2.13326,2.1334,26581442.0
2007-08-29 23:46:00,2.13336,2.13351,2.13327,2.13351,10037354.0
2007-08-29 23:47:00,2.13357,2.1338,2.13357,2.1338,14101092.0
2007-08-29 23:48:00,2.13363,2.13401,2.13363,2.13401,1517208.0
2007-08-29 23:49:00,2.1342,2.13423,2.13414,2.13423,6154558.0
2007-08-29 23:50:00,2.13432,2.13458,2.13432,2.13458,3644947.0
2007-08-29 23:51:00,2.13467,2.13474,2.13455,2.13455,8234755.0
2007-08-29 23:52:00,2.1348,2.13507,2.13477,2.13483,9288340.0
2007-08-29 23:53:00,2.1347,2.13483,2.13446,2.13483,12251673.0
2007-08-29 23:54:00,2.13496,2.1355,2.13496,2.1355,742318.0
2007-08-29 23:55:00,2.13556,2.13573,2.13555,2.13573,2342423.0
2007-08-29 23:56:00,2.1357,2.1357,2.13554,2.13563,14836084.0
2007-08-29 23:57:00,2.13559,2.13573,2.13559,2.13573,4586829.0
2007-08-29 23:58:00,2.13592,2.13661,2.13592,2.13661,6022071.0
2007-08-29 23:59:00,2.1368,2.13735,2.1368,2.13735,10233073.0
2007-08-30 00:00:00,2.1372,2.1372,2.13681,2.13681,4150112.0
2007-08-30 00:01:00,2.13672,2.13675,2.13662,2.13662,4518224.0
2007-08-30 00:02:00,2.13676,2.13689,2.13664,2.13689,2224542.0
2007-08-30 00:03:00,2.13686,2.13686,2.13634,2.13662,2662637.0
2007-08-30 00:04:00,2.13692,2.13766,2.13692,2.13766,4517925.0
2007-08-30 00:05:00,2.1376,2.13805,2.1376,2.13805,8927701.0
2007-08-30 00:06:00,2.13805,2.13857,2.138,2.1382,5057004.0
2007-08-30 00:07:00,2.13826,2.13826,2.13787,2.13787,5268258.0
2007-08-30 00:08:00,2.13631,2.13786,2.13631,2.13762,7094790.0
2007-08-30 00:09:00,2.13763,2.1378,2.13763,2.13772,30045391.0
2007-08-30 00:10:00,2.13757,2.13764,2.13699,2.13699,3528697.0
2007-08-30 00:11:00,2.13709,2.13714,2.13701,2.13701,8847621.0
2007-08-30 00:12:00,2.13701,2.13737,2.13701,2.13737,2768014.0
2007-08-30 00:13:00,2.13746,2.1376,2.13732,2.1376,25544035.0
2007-08-30 00:14:00,2.13773,2.13798,2.13773,2.13778,4866049.0
2007-08-30 00:15:00,2.13772,2.13778,2.13754,2.13778,4501097.0
2007-08-30 00:16:00,2.13783,2.13793,2.13773,2.13793,4237441.0
2007-08-30 00:17:00,2.13775,2.13775,2.13752,2.13756,2237646.0
2007-08-30 00:18:00,2.13768,2.13768,2.13749,2.13749,3400260.0
2007-08-30 00:19:00,2.13737,2.13755,2.13733,2.1375,2307824.0
2007-08-30 00:20:00,2.13766,2.13766,2.13749,2.13749,2278677.0
2007-08-30 00:21:00,2.13746,2.13746,2.13735,2.13735,3781955.0
2007-08-30 00:22:00,2.13721,2.13733,2.1372,2.13725,15767717.0
2007-08-30 00:23:00,2.13718,2.13753,2.13718,2.13753,6873682.0
2007-08-30 00:24:00,2.13754,2.13774,2.13754,2.13754,3616446.0
2007-08-30 00:25:00,2.13753,2.13756,2.13733,2.13733,7246851.0
2007-08-30 00:26:00,2.13731,2.1374,2.13728,2.1373,5048335.0
2007-08-30 00:27:00,2.1375,2.13786,2.13745,2.13782,5851220.0
2007-08-30 00:28:00,2.13786,2.13786,2.1377,2.13771,7168425.0
2007-08-30 00:29:00,2.13767,2.13786,2.13767,2.13777,1843462.0
2007-08-30 00:30:00,2.1378,2.1378,2.13761,2.13767,7700274.0
2007-08-30 00:31:00,2.1376,2.1376,2.13738,2.13738,13714930.0
2007-08-30 00:32:00,2.13744,2.13763,2.13744,2.13763,6017173.0
2007-08-30 00:33:00,2.13754,2.13754,2.13715,2.13715,7444101.0
2007-08-30 00:34:00,2.13713,2.13726,2.13705,2.13726,3820349.0
2007-08-30 00:35:00,2.1373,2.13759,2.1373,2.13757,12672341.0
2007-08-30 00:36:00,2.13766,2.13819,2.13719,2.13819,4023959.0
2007-08-30 00:37:00,2.13828,2.13862,2.13828,2.13841,4391328.0
2007-08-30 00:38:00,2.13831,2.13831,2.1378,2.13802,3741936.0
2007-08-30 00:39:00,2.1382,2.13835,2.1382,2.13835,3936983.0
2007-08-30 00:40:00,2.13838,2.1385,2.13838,2.13845,4873536.0
2007-08-30 00:41:00,2.13838,2.13852,2.13829,2.13852,6293901.0
2007-08-30 00:42:00,2.13845,2.13845,2.13841,2.13841,11743901.0
2007-08-30 00:43:00,2.13843,2.13858,2.13806,2.13858,10228330.0
2007-08-30 00:44:00,2.13857,2.13872,2.13857,2.13872,13245184.0
2007-08-30 00:45:00,2.13855,2.13876,2.13847,2.13876,19355869.0
2007-08-30 00:46:00,2.13876,2.13876,2.1384,2.13867,11136453.0
2007-08-30 00:47:00,2.13844,2.13844,2.13756,2.13756,3036492.0
2007-08-30 00:48:00,2.13745,2.13745,2.13725,2.13738,3484068.0
2007-08-30 00:49:00,2.13739,2.13739,2.13718,2.13729,5313146.0
2007-08-30 00:50:00,2.13722,2.13726,2.137,2.13726,13258345.0
2007-08-30 00:51:00,2.13719,2.13762,2.13719,2.13762,2166557.0
2007-08-30 00:52:00,2.13757,2.13764,2.13754,2.13754,17332987.0
2007-08-30 00:53:00,2.13753,2.13792,2.13753,2.13792,7719158.0
2007-08-30 00:54:00,2.13815,2.13828,2.13805,2.13817,3062505.0
2007-08-30 00:55:00,2.13819,2.13821,2.13793,2.13821,32224315.0
2007-08-30 00:56:00,2.13829,2.13833,2.13804,2.13817,13403786.0
2007-08-30 00:57:00,2.13813,2.13864,2.13813,2.13864,1543722.0
2007-08-30 00:58:00,2.13877,2.13877,2.13826,2.13829,3178021.0
2007-08-30 00:59:00,2.13842,2.13848,2.13822,2.13822,4245142.0
2007-08-30 01:00:00,2.1383,2.1383,2.13806,2.13809,4246499.0
2007-08-30 01:01:00,2.13813,2.13813,2.13803,2.13803,3699685.0
2007-08-30 01:02:00,2.13806,2.13818,2.13804,2.13804,18439784.0
2007-08-30 01:03:00,2.13795,2.13808,2.13791,2.13807,16844404.0
2007-08-30 01:04:00,2.13797,2.13834,2.13797,2.13834,2772805.0
2007-08-30 01:05:00,2.13859,2.13859,2.13844,2.13844,2757734.0
2007-08-30 01:06:00,2.13848,2.13877,2.13848,2.13877,11029081.0
2007-08-30 01:07:00,2.13881,2.13911,2.13881,2.13888,17102289.0
2007-08-30 01:08:00,2.13888,2.13888,2.13849,2.1388,4972053.0
2007-08-30 01:09:00,2.13887,2.13901,2.13883,2.13893,8712392.0
2007-08-30 01:10:00,2.1389,2.1389,2.1385,2.1385,3211208.0
2007-08-30 01:11:00,2.13855,2.13869,2.13849,2.13866,9042443.0
2007-08-30 01:12:00,2.1389,2.13912,2.1389,2.13897,2668392.0
2007-08-30 01:13:00,2.1389,2.13899,2.13884,2.13899,14427005.0
2007-08-30 01:14:00,2.13907,2.13912,2.13896,2.13903,3548118.0
2007-08-30 01:15:00,2.13898,2.13903,2.13889,2.13903,1372084.0
2007-08-30 01:16:00,2.13899,2.13899,2.13855,2.13855,4192329.0
2007-08-30 01:17:00,2.13861,2.13861,2.13835,2.13835,1480763.0
2007-08-30 01:18:00,2.13827,2.13839,2.13808,2.13808,3970887.0
2007-08-30 01:19:00,2.13782,2.13782,2.13761,2.13761,1103956.0
2007-08-30 01:20:00,2.13771,2.138,2.13771,2.138,21200698.0
2007-08-30 01:21:00,2.13802,2.13828,2.13802,2.13828,9845559.0
2007-08-30 01:22:00,2.13857,2.13857,2.13825,2.13827,2024344.0
2007-08-30 01:23:00,2.13822,2.13822,2.13799,2.13799,3585498.0
2007-08-30 01:24:00,2.13769,2.13785,2.13769,2.13782,6468978.0
2007-08-30 01:25:00,2.13784,2.13793,2.13775,2.13793,1634947.0
2007-08-30 01:26:00,2.13796,2.13807,2.13793,2.13807,2476712.0
2007-08-30 01:27:00,2.1382,2.13841,2.13799,2.13841,7452273.0
2007-08-30 01:28:00,2.1385,2.1385,2.13823,2.13825,3310425.0
2007-08-30 01:29:00,2.13831,2.1384,2.13816,2.13839,7329441.0
2007-08-30 01:30:00,2.13842,2.13855,2.13842,2.13842,2684038.0
2007-08-30 01:31:00,2.13841,2.13851,2.13833,2.13851,6830691.0
2007-08-30 01:32:00,2.13851,2.13851,2.1384,2.1384,1064297.0
2007-08-30 01:33:00,2.13846,2.1388,2.13846,2.1388,3863060.0
2007-08-30 01:34:00,2.13878,2.13882,2.13866,2.13876,3478831.0
2007-08-30 01:35:00,2.13876,2.13876,2.13858,2.13871,2237221.0
2007-08-30 01:36:00,2.13871,2.13871,2.13843,2.13843,3570043.0
2007-08-30 01:37:00,2.13819,2.13832,2.13795,2.13832,5669516.0
2007-08-30 01:38:00,2.13839,2.13839,2.1382,2.13828,1631369.0
2007-08-30 01:39:00,2.13832,2.13839,2.13798,2.13832,24362637.0
2007-08-30 01:40:00,2.13855,2.13857,2.1384,2.1384,3344527.0
2007-08-30 01:41:00,2.13844,2.13882,2.13841,2.13882,4062358.0
2007-08-30 01:42:00,2.13857,2.1388,2.13857,2.13873,10553968.0
2007-08-30 01:43:00,2.13865,2.13872,2.13861,2.13867,10933509.0
2007-08-30 01:44:00,2.13872,2.1389,2.13865,2.1389,3754323.0
2007-08-30 01:45:00,2.139,2.13906,2.13891,2.13892,3179233.0
2007-08-30 01:46:00,2.1389,2.13899,2.13887,2.13887,1412518.0
2007-08-30 01:47:00,2.13882,2.13882,2.13871,2.13881,6347061.0
2007-08-30 01:48:00,2.1389,2.13903,2.13872,2.13903,3339546.0
2007-08-30 01:49:00,2.1392,2.1392,2.13879,2.13879,10497675.0
2007-08-30 01:50:00,2.13865,2.13865,2.13824,2.13824,9937313.0
2007-08-30 01:51:00,2.1382,2.13832,2.13819,2.13821,15189280.0
2007-08-30 01:52:00,2.13813,2.13813,2.13785,2.13785,8599846.0
2007-08-30 01:53:00,2.13758,2.13758,2.13725,2.13725,2147018.0
2007-08-30 01:54:00,2.13725,2.1377,2.13725,2.1377,667223.0
2007-08-30 01:55:00,2.13766,2.13783,2.13755,2.13778,5589944.0
2007-08-30 01:56:00,2.1379,2.13815,2.1379,2.13808,13217667.0
2007-08-30 01:57:00,2.13808,2.13808,2.13786,2.13797,38631935.0
2007-08-30 01:58:00,2.13795,2.13795,2.13768,2.13788,4604331.0
2007-08-30 01:59:00,2.13778,2.13782,2.13751,2.13751,3397882.0
2007-08-30 02:00:00,2.13751,2.13764,2.13751,2.13758,3279174.0
2007-08-30 02:01:00,2.13756,2.13756,2.1372,2.13748,4189945.0
2007-08-30 02:02:00,2.13755,2.13781,2.13745,2.13781,35779513.0
2007-08-30 02:03:00,2.13785,2.13796,2.13781,2.13789,14323437.0
2007-08-30 02:04:00,2.13796,2.13814,2.13796,2.13814,5769969.0
2007-08-30 02:05:00,2.13816,2.13818,2.13801,2.13801,648230.0
2007-08-30 02:06:00,2.13799,2.13799,2.13785,2.13785,2178168.0
2007-08-30 02:07:00,2.13788,2.13789,2.13781,2.13787,8722837.0
2007-08-30 02:08:00,2.1379,2.1379,2.13767,2.13767,16318520.0
2007-08-30 02:09:00,2.13763,2.13774,2.13754,2.13754,10701392.0
2007-08-30 02:10:00,2.13734,2.13734,2.13704,2.13716,9665477.0
2007-08-30 02:11:00,2.13722,2.13753,2.13722,2.13753,3426229.0
2007-08-30 02:12:00,2.13749,2.13756,2.13738,2.13738,8371905.0
2007-08-30 02:13:00,2.13739,2.13767,2.13739,2.13765,1537518.0
2007-08-30 02:14:00,2.13761,2.13761,2.13742,2.13746,3128245.0
2007-08-30 02:15:00,2.13742,2.13762,2.13742,2.13762,3845067.0
2007-08-30 02:16:00,2.13769,2.13775,2.13753,2.13753,10916042.0
2007-08-30 02:17:00,2.1375,2.1375,2.13726,2.13726,9811257.0
2007-08-30 02:18:00,2.13752,2.13756,2.13719,2.13719,3879996.0
2007-08-30 02:19:00,2.13704,2.13721,2.13701,2.13721,3152539.0
2007-08-30 02:20:00,2.13707,2.13726,2.13674,2.13705,26281163.0
2007-08-30 02:21:00,2.13711,2.13713,2.137,2.1371,1720489.0
2007-08-30 02:22:00,2.13713,2.13713,2.13705,2.13709,6055235.0
2007-08-30 02:23:00,2.13706,2.13715,2.13696,2.13699,3773431.0
2007-08-30 02:24:00,2.13706,2.13724,2.13706,2.13715,2273597.0
2007-08-30 02:25:00,2.13724,2.13737,2.13724,2.1373,3754810.0
2007-08-30 02:26:00,2.13724,2.13724,2.13703,2.13715,3649562.0
2007-08-30 02:27:00,2.13718,2.13747,2.13718,2.13747,1008429.0
2007-08-30 02:28:00,2.13754,2.13766,2.13738,2.13766,7212216.0
2007-08-30 02:29:00,2.1377,2.1377,2.13761,2.13768,2589520.0
2007-08-30 02:30:00,2.13789,2.13844,2.13789,2.13831,7227534.0
2007-08-30 02:31:00,2.13826,2.13826,2.13774,2.13774,3294939.0
2007-08-30 02:32:00,2.13765,2.13772,2.13728,2.13764,7990854.0
2007-08-30 02:33:00,2.13776,2.13817,2.13776,2.13817,2711443.0
2007-08-30 02:34:00,2.13822,2.13822,2.13776,2.13776,1544296.0
2007-08-30 02:35:00,2.13755,2.13755,2.13735,2.13741,5894286.0
2007-08-30 02:36:00,2.13743,2.13743,2.13702,2.13702,3347492.0
2007-08-30 02:37:00,2.13685,2.13685,2.13667,2.13669,2083085.0
2007-08-30 02:38:00,2.13667,2.1368,2.1366,2.1366,6790911.0
2007-08-30 02:39:00,2.13645,2.13645,2.13601,2.13601,21211304.0
2007-08-30 02:40:00,2.13587,2.1359,2.13549,2.13549,1022844.0
2007-08-30 02:41:00,2.13543,2.13628,2.13533,2.13628,3631354.0
2007-08-30 02:42:00,2.13627,2.13627,2.13605,2.13607,1482097.0
2007-08-30 02:43:00,2.13588,2.13613,2.13576,2.13613,3940903.0
2007-08-30 02:44:00,2.13619,2.13659,2.13609,2.13654,1429701.0
2007-08-30 02:45:00,2.13635,2.13635,2.13584,2.13586,3329065.0
2007-08-30 02:46:00,2.13589,2.13594,2.13582,2.13584,13707369.0
2007-08-30 02:47:00,2.13579,2.13579,2.13554,2.13559,2454144.0
2007-08-30 02:48:00,2.13553,2.13589,2.13553,2.13586,8878199.0
2007-08-30 02:49:00,2.13592,2.13595,2.13582,2.13593,3121617.0
2007-08-30 02:50:00,2.13605,2.13616,2.136,2.13602,9649345.0
2007-08-30 02:51:00,2.13615,2.13633,2.13607,2.13633,4802748.0
2007-08-30 02:52:00,2.13621,2.13645,2.13621,2.13645,16649423.0
2007-08-30 02:53:00,2.13657,2.13671,2.13656,2.13659,10868230.0
2007-08-30 02:54:00,2.1366,2.1366,2.13638,2.13639,2843611.0
2007-08-30 02:55:00,2.13627,2.13657,2.13627,2.13631,2534092.0
2007-08-30 02:56:00,2.13642,2.13647,2.1363,2.1363,18206231.0
2007-08-30 02:57:00,2.13631,2.13646,2.13631,2.13635,18327983.0
2007-08-30 02:58:00,2.13631,2.13631,2.13625,2.13631,3782910.0
2007-08-30 02:59:00,2.13626,2.13639,2.13623,2.13635,4682433.0
2007-08-30 03:00:00,2.13625,2.13641,2.13616,2.1364,4045305.0
2007-08-30 03:01:00,2.13641,2.13647,2.13627,2.13647,3340011.0
2007-08-30 03:02:00,2.13653,2.13653,2.13623,2.13623,1693792.0
2007-08-30 03:03:00,2.13614,2.13614,2.13587,2.13587,14489015.0
2007-08-30 03:04:00,2.13603,2.13627,2.13603,2.13624,30710294.0
2007-08-30 03:05:00,2.1362,2.13662,2.13608,2.13662,2824408.0
2007-08-30 03:06:00,2.13669,2.13682,2.13669,2.13673,8270822.0
2007-08-30 03:07:00,2.13658,2.13658,2.13582,2.13582,17963506.0
2007-08-30 03:08:00,2.13577,2.13577,2.13545,2.13545,2394251.0
2007-08-30 03:09:00,2.1356,2.1367,2.13558,2.1367,12593413.0
2007-08-30 03:10:00,2.13684,2.13687,2.1367,2.13681,4833208.0
2007-08-30 03:11:00,2.13682,2.13704,2.13682,2.13704,3312167.0
2007-08-30 03:12:00,2.13709,2.13709,2.13694,2.137,2855188.0
2007-08-30 03:13:00,2.13698,2.13706,2.13653,2.13686,10639584.0
2007-08-30 03:14:00,2.13688,2.13689,2.13678,2.13678,21454077.0
2007-08-30 03:15:00,2.13699,2.13715,2.13686,2.13686,13310406.0
2007-08-30 03:16:00,2.13681,2.13687,2.13637,2.1366,10779146.0
2007-08-30 03:17:00,2.13656,2.13656,2.13652,2.13652,11616124.0
2007-08-30 03:18:00,2.13637,2.13637,2.13577,2.13589,5943249.0
2007-08-30 03:19:00,2.13605,2.13623,2.13601,2.13623,5159911.0
2007-08-30 03:20:00,2.13627,2.13647,2.13627,2.13647,3997344.0
2007-08-30 03:21:00,2.13638,2.13658,2.13614,2.13655,3724065.0
2007-08-30 03:22:00,2.13663,2.13676,2.13662,2.13666,4755608.0
2007-08-30 03:23:00,2.13681,2.13688,2.13631,2.13678,4114477.0
2007-08-30 03:24:00,2.13674,2.13687,2.13664,2.13687,13919532.0
2007-08-30 03:25:00,2.13696,2.13703,2.13679,2.13703,3478736.0
2007-08-30 03:26:00,2.13693,2.13716,2.13662,2.13716,7784275.0
2007-08-30 03:27:00,2.13744,2.13766,2.13744,2.13764,6540405.0
2007-08-30 03:28:00,2.13755,2.13761,2.13746,2.13755,13428895.0
2007-08-30 03:29:00,2.13762,2.13789,2.1376,2.13789,8411922.0
2007-08-30 03:30:00,2.13787,2.13787,2.13759,2.13759,1938853.0
2007-08-30 03:31:00,2.13763,2.13765,2.1376,2.13765,7074337.0
2007-08-30 03:32:00,2.13744,2.13744,2.137,2.137,6329750.0
2007-08-30 03:33:00,2.13676,2.13676,2.13634,2.13645,5224940.0
2007-08-30 03:34:00,2.1364,2.1364,2.13562,2.13582,7384198.0
2007-08-30 03:35:00,2.13582,2.13588,2.13578,2.13578,3334666.0
2007-08-30 03:36:00,2.13595,2.13615,2.13588,2.13609,6895057.0
2007-08-30 03:37:00,2.13616,2.13616,2.13502,2.13502,14487061.0
2007-08-30 03:38:00,2.13521,2.13641,2.13521,2.13641,3979745.0
2007-08-30 03:39:00,2.13645,2.13651,2.13634,2.13651,2331367.0
2007-08-30 03:40:00,2.13648,2.13656,2.13638,2.13656,2323389.0
2007-08-30 03:41:00,2.13657,2.13657,2.13637,2.13643,3575833.0
2007-08-30 03:42:00,2.13633,2.13648,2.13633,2.13635,2179242.0
2007-08-30 03:43:00,2.13649,2.1367,2.13643,2.1367,4571628.0
2007-08-30 03:44:00,2.13669,2.13684,2.1366,2.13684,4598585.0
2007-08-30 03:45:00,2.13678,2.13679,2.13656,2.13668,4432142.0
2007-08-30 03:46:00,2.13672,2.13681,2.13666,2.13676,26500710.0
2007-08-30 03:47:00,2.13672,2.13689,2.13669,2.13686,2952547.0
2007-08-30 03:48:00,2.13685,2.13685,2.1366,2.1366,9166619.0
2007-08-30 03:49:00,2.13638,2.13683,2.13638,2.13664,3479290.0
2007-08-30 03:50:00,2.1368,2.13694,2.13677,2.13677,28682952.0
2007-08-30 03:51:00,2.13664,2.13664,2.13494,2.13494,6661150.0
2007-08-30 03:52:00,2.13654,2.1367,2.13646,2.1367,5704662.0
2007-08-30 03:53:00,2.13658,2.13675,2.13656,2.13663,5153899.0
2007-08-30 03:54:00,2.1367,2.13673,2.1366,2.1366,9568813.0
2007-08-30 03:55:00,2.13672,2.1368,2.13665,2.13674,4270653.0
2007-08-30 03:56:00,2.13652,2.13667,2.13621,2.13667,2506718.0
2007-08-30 03:57:00,2.13673,2.13683,2.13668,2.13683,2293341.0
2007-08-30 03:58:00,2.13672,2.13687,2.13672,2.13672,4315813.0
2007-08-30 03:59:00,2.13668,2.13681,2.13668,2.13676,4390725.0
2007-08-30 04:00:00,2.13684,2.13706,2.13672,2.13681,10604222.0
2007-08-30 04:01:00,2.13663,2.13663,2.1365,2.13656,6341026.0
2007-08-30 04:02:00,2.13669,2.13699,2.13669,2.13699,4978109.0
2007-08-30 04:03:00,2.13708,2.13718,2.13705,2.13716,14317779.0
2007-08-30 04:04:00,2.1372,2.13728,2.13717,2.13725,2531255.0
2007-08-30 04:05:00,2.13728,2.13728,2.13701,2.13702,712396.0
2007-08-30 04:06:00,2.137,2.13711,2.13686,2.13686,12607194.0
2007-08-30 04:07:00,2.13658,2.13664,2.13615,2.13664,8444713.0
2007-08-30 04:08:00,2.13664,2.13691,2.13664,2.13682,9017470.0
2007-08-30 04:09:00,2.13672,2.13673,2.13658,2.13664,3468735.0
2007-08-30 04:10:00,2.13668,2.13691,2.13657,2.13684,6279520.0
2007-08-30 04:11:00,2.13672,2.13674,2.13658,2.13658,1551813.0
2007-08-30 04:12:00,2.13673,2.13673,2.1366,2.13662,13244193.0
2007-08-30 04:13:00,2.13663,2.13671,2.13652,2.1367,9898772.0
2007-08-30 04:14:00,2.13666,2.13666,2.13651,2.13651,26820142.0
2007-08-30 04:15:00,2.13649,2.13671,2.13649,2.13666,3811146.0
2007-08-30 04:16:00,2.1368,2.137,2.1368,2.13698,17544224.0
2007-08-30 04:17:00,2.13666,2.13669,2.13647,2.13648,1827239.0
2007-08-30 04:18:00,2.13641,2.13646,2.13638,2.13643,10142559.0
2007-08-30 04:19:00,2.13637,2.13645,2.13631,2.13645,3066191.0
2007-08-30 04:20:00,2.13649,2.13663,2.13644,2.13649,7111760.0
2007-08-30 04:21:00,2.13661,2.13697,2.13661,2.13697,3327203.0
2007-08-30 04:22:00,2.13707,2.13714,2.13695,2.13697,3890090.0
2007-08-30 04:23:00,2.13685,2.13685,2.13672,2.13682,7100619.0
2007-08-30 04:24:00,2.13705,2.1372,2.13671,2.1372,8377728.0
2007-08-30 04:25:00,2.13699,2.13708,2.13687,2.13687,3033577.0
2007-08-30 04:26:00,2.13688,2.13688,2.13663,2.13666,9390528.0
2007-08-30 04:27:00,2.13671,2.13679,2.13666,2.13666,5845961.0
2007-08-30 04:28:00,2.1367,2.13677,2.13659,2.13673,10373973.0
2007-08-30 04:29:00,2.13649,2.13668,2.1364,2.13668,2920133.0
2007-08-30 04:30:00,2.13665,2.13669,2.13657,2.13669,6759438.0
2007-08-30 04:31:00,2.13676,2.13685,2.13664,2.13684,14835036.0
2007-08-30 04:32:00,2.13681,2.13701,2.13672,2.13677,12027792.0
2007-08-30 04:33:00,2.13688,2.13697,2.13688,2.13695,7195536.0
2007-08-30 04:34:00,2.13696,2.13696,2.13676,2.13683,2806980.0
2007-08-30 04:35:00,2.1367,2.1367,2.13662,2.13662,6175421.0
2007-08-30 04:36:00,2.13688,2.13698,2.13677,2.13677,6697950.0
2007-08-30 04:37:00,2.13662,2.13662,2.13637,2.13659,5951122.0
2007-08-30 04:38:00,2.13657,2.13678,2.13643,2.13678,8506959.0
2007-08-30 04:39:00,2.13665,2.1369,2.13663,2.13663,1585648.0
2007-08-30 04:40:00,2.13672,2.13674,2.13656,2.13657,8280960.0
2007-08-30 04:41:00,2.13654,2.13659,2.13646,2.13655,4499554.0
2007-08-30 04:42:00,2.1366,2.13691,2.13654,2.13691,8290524.0
2007-08-30 04:43:00,2.13689,2.13747,2.13689,2.1371,9576405.0
2007-08-30 04:44:00,2.13703,2.13703,2.13659,2.13659,651724.0
2007-08-30 04:45:00,2.13662,2.13671,2.13653,2.13671,18654604.0
2007-08-30 04:46:00,2.13672,2.13678,2.13664,2.13665,4509117.0
2007-08-30 04:47:00,2.13661,2.13671,2.13652,2.13671,15920898.0
2007-08-30 04:48:00,2.13673,2.13678,2.13667,2.13674,2440783.0
2007-08-30 04:49:00,2.1367,2.1367,2.1365,2.1366,1143067.0
2007-08-30 04:50:00,2.13665,2.13665,2.13651,2.13661,5012864.0
2007-08-30 04:51:00,2.13658,2.1366,2.13639,2.1366,7381929.0
2007-08-30 04:52:00,2.13669,2.13669,2.1365,2.13664,9832049.0
2007-08-30 04:53:00,2.13667,2.13667,2.13649,2.13663,2251721.0
2007-08-30 04:54:00,2.13665,2.13665,2.13611,2.13611,2609187.0
2007-08-30 04:55:00,2.13609,2.13627,2.13601,2.13625,2587612.0
2007-08-30 04:56:00,2.13651,2.13699,2.13651,2.13699,11186164.0
2007-08-30 04:57:00,2.13698,2.13743,2.1367,2.13728,13277232.0
2007-08-30 04:58:00,2.13722,2.13722,2.13688,2.13688,8050867.0
2007-08-30 04:59:00,2.13687,2.13687,2.13635,2.13657,6959719.0
2007-08-30 05:00:00,2.13663,2.13663,2.13618,2.13618,3360631.0
2007-08-30 05:01:00,2.13612,2.13612,2.13586,2.136,4682657.0
2007-08-30 05:02:00,2.13617,2.13638,2.13606,2.13638,2773688.0
2007-08-30 05:03:00,2.13648,2.13654,2.13644,2.13644,38040444.0
2007-08-30 05:04:00,2.13653,2.13684,2.13644,2.13644,21723420.0
2007-08-30 05:05:00,2.1363,2.1363,2.13611,2.13621,22986944.0
2007-08-30 05:06:00,2.13623,2.13623,2.13585,2.13621,2410936.0
2007-08-30 05:07:00,2.13634,2.13662,2.13634,2.13662,13847110.0
2007-08-30 05:08:00,2.13663,2.13663,2.13643,2.13645,9315287.0
2007-08-30 05:09:00,2.13652,2.13662,2.13652,2.13659,2675357.0
2007-08-30 05:10:00,2.1365,2.13662,2.13633,2.13653,4755593.0
2007-08-30 05:11:00,2.13655,2.13686,2.13649,2.13686,2199425.0
2007-08-30 05:12:00,2.13688,2.13688,2.13664,2.13664,10458706.0
2007-08-30 05:13:00,2.13667,2.13667,2.13645,2.13655,11547589.0
2007-08-30 05:14:00,2.13653,2.13653,2.13635,2.13645,2618326.0
2007-08-30 05:15:00,2.13655,2.13657,2.13654,2.13655,23606226.0
2007-08-30 05:16:00,2.13653,2.13653,2.1363,2.1365,15388063.0
2007-08-30 05:17:00,2.13662,2.13672,2.13661,2.13661,3310307.0
2007-08-30 05:18:00,2.13666,2.13686,2.13642,2.13642,21828221.0
2007-08-30 05:19:00,2.13658,2.13692,2.13654,2.13692,13133847.0
2007-08-30 05:20:00,2.13722,2.13759,2.13722,2.13759,14971333.0
2007-08-30 05:21:00,2.13768,2.13799,2.13768,2.13796,1825051.0
2007-08-30 05:22:00,2.13809,2.13809,2.13786,2.13789,3332264.0
2007-08-30 05:23:00,2.1378,2.1378,2.13744,2.13744,2708205.0
2007-08-30 05:24:00,2.13731,2.13736,2.13708,2.13722,3297346.0
2007-08-30 05:25:00,2.13731,2.13764,2.13701,2.13764,6572722.0
2007-08-30 05:26:00,2.13775,2.13799,2.13775,2.13795,12736900.0
2007-08-30 05:27:00,2.13782,2.13782,2.13734,2.13734,6200602.0
2007-08-30 05:28:00,2.13717,2.13717,2.13693,2.13695,10053946.0
2007-08-30 05:29:00,2.13694,2.13694,2.1367,2.1367,24883338.0
2007-08-30 05:30:00,2.13674,2.13704,2.13674,2.13704,30254395.0
2007-08-30 05:31:00,2.13705,2.13708,2.13697,2.13697,5232148.0
2007-08-30 05:32:00,2.13673,2.13704,2.13673,2.13703,11720222.0
2007-08-30 05:33:00,2.13699,2.1372,2.13699,2.1372,5617504.0
2007-08-30 05:34:00,2.13709,2.13709,2.13664,2.13694,11572760.0
2007-08-30 05:35:00,2.13691,2.13699,2.13685,2.13699,15956103.0
2007-08-30 05:36:00,2.13707,2.13707,2.13684,2.13704,17370394.0
2007-08-30 05:37:00,2.13703,2.1371,2.13688,2.13707,5218666.0
2007-08-30 05:38:00,2.13705,2.13713,2.13695,2.13713,4513985.0
2007-08-30 05:39:00,2.13713,2.13713,2.13692,2.13712,3910334.0
2007-08-30 05:40:00,2.13712,2.13712,2.13694,2.13694,5922851.0
2007-08-30 05:41:00,2.1369,2.13724,2.13669,2.13724,4011663.0
2007-08-30 05:42:00,2.13717,2.13727,2.13686,2.13727,9316206.0
2007-08-30 05:43:00,2.13733,2.13767,2.13713,2.13767,28070998.0
2007-08-30 05:44:00,2.13727,2.13727,2.13709,2.13726,12351836.0
2007-08-30 05:45:00,2.13715,2.13741,2.13715,2.13741,8388910.0
2007-08-30 05:46:00,2.13731,2.13739,2.13725,2.13725,1945024.0
2007-08-30 05:47:00,2.13737,2.13756,2.13737,2.13747,7302500.0
2007-08-30 05:48:00,2.13746,2.13757,2.13743,2.13757,8905913.0
2007-08-30 05:49:00,2.13754,2.13802,2.13748,2.13802,3310120.0
2007-08-30 05:50:00,2.13796,2.13796,2.13772,2.13772,7245349.0
2007-08-30 05:51:00,2.13775,2.13775,2.13713,2.13713,9504482.0
2007-08-30 05:52:00,2.13712,2.13713,2.13695,2.13698,9226980.0
2007-08-30 05:53:00,2.13702,2.13721,2.13702,2.13713,9967183.0
2007-08-30 05:54:00,2.13733,2.13747,2.13733,2.13734,12719216.0
2007-08-30 05:55:00,2.13738,2.13757,2.13729,2.13757,5497002.0
2007-08-30 05:56:00,2.13762,2.13774,2.13727,2.13727,1945324.0
2007-08-30 05:57:00,2.13734,2.13748,2.13716,2.13748,2822718.0
2007-08-30 05:58:00,2.13771,2.13777,2.13749,2.13763,14264134.0
2007-08-30 05:59:00,2.13786,2.13838,2.13786,2.13828,2545145.0
2007-08-30 06:00:00,2.13833,2.13833,2.13817,2.13833,5280644.0
2007-08-30 06:01:00,2.13825,2.13836,2.13819,2.13836,4291625.0
2007-08-30 06:02:00,2.13828,2.13847,2.13818,2.13838,12453134.0
2007-08-30 06:03:00,2.13832,2.13833,2.13803,2.13803,1850313.0
2007-08-30 06:04:00,2.13808,2.13812,2.13793,2.13793,7081543.0
2007-08-30 06:05:00,2.13795,2.13795,2.13769,2.1379,4621662.0
2007-08-30 06:06:00,2.13782,2.13799,2.13782,2.13799,2280789.0
2007-08-30 06:07:00,2.13822,2.13857,2.13822,2.13857,5321581.0
2007-08-30 06:08:00,2.13865,2.1387,2.13856,2.13865,4974093.0
2007-08-30 06:09:00,2.13856,2.13856,2.13821,2.13821,13266951.0
2007-08-30 06:10:00,2.13819,2.1383,2.13819,2.13821,14693208.0
2007-08-30 06:11:00,2.1383,2.1383,2.13821,2.13821,7127261.0
2007-08-30 06:12:00,2.13826,2.13835,2.13821,2.13835,11409654.0
2007-08-30 06:13:00,2.13833,2.13837,2.13827,2.13837,1836315.0
2007-08-30 06:14:00,2.13831,2.13852,2.13801,2.13847,5735093.0
2007-08-30 06:15:00,2.13832,2.13839,2.13809,2.13839,5671810.0
2007-08-30 06:16:00,2.13829,2.13829,2.13804,2.13804,2889489.0
2007-08-30 06:17:00,2.13804,2.13817,2.13789,2.13817,7745921.0
2007-08-30 06:18:00,2.13839,2.13839,2.13817,2.1382,6696251.0
2007-08-30 06:19:00,2.13816,2.13823,2.13811,2.13821,2236964.0
2007-08-30 06:20:00,2.13822,2.13824,2.13804,2.13804,4266754.0
2007-08-30 06:21:00,2.13809,2.13813,2.13797,2.13797,2356915.0
2007-08-30 06:22:00,2.13804,2.1381,2.13782,2.1381,3814107.0
2007-08-30 06:23:00,2.13812,2.13816,2.13802,2.13802,4596383.0
2007-08-30 06:24:00,2.13799,2.13799,2.13789,2.13789,22047022.0
2007-08-30 06:25:00,2.13783,2.13783,2.13759,2.13768,11235904.0
2007-08-30 06:26:00,2.13761,2.13784,2.13761,2.13773,1784296.0
2007-08-30 06:27:00,2.13786,2.13786,2.13765,2.13765,7225934.0
2007-08-30 06:28:00,2.13754,2.13755,2.13735,2.13753,2485264.0
2007-08-30 06:29:00,2.13751,2.13753,2.13733,2.13733,2869434.0
2007-08-30 06:30:00,2.13723,2.13736,2.13722,2.13736,6228791.0
2007-08-30 06:31:00,2.13738,2.13738,2.13714,2.13714,10904912.0
2007-08-30 06:32:00,2.13716,2.13716,2.13675,2.13675,16906105.0
2007-08-30 06:33:00,2.13651,2.13657,2.13607,2.13643,5083723.0
2007-08-30 06:34:00,2.13654,2.13695,2.13654,2.13695,4458678.0
2007-08-30 06:35:00,2.13685,2.13719,2.13685,2.13711,4553060.0
2007-08-30 06:36:00,2.13711,2.13711,2.13695,2.13695,8535688.0
2007-08-30 06:37:00,2.13681,2.13684,2.13662,2.13682,9603958.0
2007-08-30 06:38:00,2.13696,2.13709,2.13693,2.13693,18843747.0
2007-08-30 06:39:00,2.13683,2.13683,2.13661,2.13678,18477709.0
2007-08-30 06:40:00,2.13682,2.13702,2.13678,2.13678,35193024.0
2007-08-30 06:41:00,2.13689,2.13694,2.13683,2.13694,21859618.0
2007-08-30 06:42:00,2.13697,2.13697,2.13665,2.13665,16873965.0
2007-08-30 06:43:00,2.13659,2.13659,2.13624,2.13651,2288708.0
2007-08-30 06:44:00,2.13649,2.13657,2.13636,2.13644,26288280.0
2007-08-30 06:45:00,2.13651,2.1367,2.13651,2.13666,3310685.0
2007-08-30 06:46:00,2.13661,2.13661,2.13618,2.13634,2130879.0
2007-08-30 06:47:00,2.13632,2.13637,2.13619,2.13619,3428560.0
2007-08-30 06:48:00,2.13621,2.1365,2.13614,2.1365,7258892.0
2007-08-30 06:49:00,2.13651,2.13651,2.13632,2.13637,868739.0
2007-08-30 06:50:00,2.13638,2.1366,2.13638,2.13642,11670799.0
2007-08-30 06:51:00,2.1364,2.1364,2.13622,2.13631,12914764.0
2007-08-30 06:52:00,2.13629,2.13634,2.1362,2.13622,4714996.0
2007-08-30 06:53:00,2.13619,2.13619,2.13593,2.13612,3170690.0
2007-08-30 06:54:00,2.13611,2.13611,2.13591,2.1361,10858122.0
2007-08-30 06:55:00,2.13622,2.13664,2.13615,2.13664,9138869.0
2007-08-30 06:56:00,2.13675,2.13695,2.13675,2.13695,6894529.0
2007-08-30 06:57:00,2.13707,2.13734,2.13707,2.13734,4639281.0
2007-08-30 06:58:00,2.13741,2.13785,2.13741,2.13752,5790491.0
2007-08-30 06:59:00,2.13747,2.13758,2.1374,2.13758,1927323.0
2007-08-30 07:00:00,2.13767,2.13779,2.13767,2.13772,45847127.0
2007-08-30 07:01:00,2.13763,2.13763,2.13741,2.13742,8608869.0
2007-08-30 07:02:00,2.13728,2.13737,2.13724,2.13734,5958628.0
2007-08-30 07:03:00,2.13729,2.13729,2.13692,2.13713,22581065.0
2007-08-30 07:04:00,2.137,2.137,2.13678,2.13683,841835.0
2007-08-30 07:05:00,2.13676,2.13676,2.1363,2.13673,6673303.0
2007-08-30 07:06:00,2.13675,2.13676,2.13659,2.13661,6776585.0
2007-08-30 07:07:00,2.13669,2.13669,2.13647,2.1366,6284910.0
2007-08-30 07:08:00,2.13616,2.13677,2.13616,2.13677,2556379.0
2007-08-30 07:09:00,2.13694,2.13734,2.13694,2.13734,10436602.0
2007-08-30 07:10:00,2.13738,2.13745,2.1373,2.13733,17124052.0
2007-08-30 07:11:00,2.13738,2.1375,2.13738,2.1375,29167601.0
2007-08-30 07:12:00,2.13774,2.13849,2.13774,2.1382,7169444.0
2007-08-30 07:13:00,2.13826,2.1388,2.13826,2.1388,6780104.0
2007-08-30 07:14:00,2.13881,2.13893,2.1387,2.1387,988311.0
2007-08-30 07:15:00,2.13874,2.13886,2.13843,2.13843,4027940.0
2007-08-30 07:16:00,2.13824,2.13825,2.13804,2.13813,2386742.0
2007-08-30 07:17:00,2.13807,2.13809,2.13778,2.13803,9980363.0
2007-08-30 07:18:00,2.13813,2.13851,2.13812,2.13851,5636272.0
2007-08-30 07:19:00,2.13879,2.13901,2.13876,2.13886,1856633.0
2007-08-30 07:20:00,2.1389,2.13935,2.1389,2.13935,1988172.0
2007-08-30 07:21:00,2.13943,2.13957,2.13943,2.13953,3629224.0
2007-08-30 07:22:00,2.13952,2.13952,2.13931,2.13931,1925374.0
2007-08-30 07:23:00,2.13914,2.13914,2.13897,2.13897,2892455.0
2007-08-30 07:24:00,2.139,2.13922,2.139,2.13905,5129854.0
2007-08-30 07:25:00,2.13906,2.13906,2.13882,2.13887,1247162.0
2007-08-30 07:26:00,2.13882,2.13899,2.13877,2.13895,4063693.0
2007-08-30 07:27:00,2.13893,2.13893,2.1383,2.1383,2699297.0
2007-08-30 07:28:00,2.13811,2.13818,2.13802,2.13818,5533530.0
2007-08-30 07:29:00,2.13821,2.13858,2.13821,2.13828,3167051.0
2007-08-30 07:30:00,2.13825,2.13848,2.13824,2.13846,7827513.0
2007-08-30 07:31:00,2.13854,2.13863,2.13844,2.13844,10826926.0
2007-08-30 07:32:00,2.1382,2.1382,2.13781,2.1382,9482191.0
2007-08-30 07:33:00,2.13845,2.13902,2.13845,2.13902,4472249.0
2007-08-30 07:34:00,2.13896,2.13911,2.13868,2.13868,6967804.0
2007-08-30 07:35:00,2.13848,2.13848,2.13831,2.13848,12372373.0
2007-08-30 07:36:00,2.13845,2.13845,2.13789,2.13827,17478322.0
2007-08-30 07:37:00,2.13826,2.13826,2.13807,2.1382,3740520.0
2007-08-30 07:38:00,2.1382,2.1382,2.13812,2.13812,3226229.0
2007-08-30 07:39:00,2.13817,2.13845,2.13817,2.13845,13682427.0
2007-08-30 07:40:00,2.13838,2.13838,2.13819,2.13819,3375725.0
2007-08-30 07:41:00,2.13817,2.13825,2.13812,2.13812,3466810.0
2007-08-30 07:42:00,2.13807,2.13807,2.13781,2.13787,2806807.0
2007-08-30 07:43:00,2.13784,2.13809,2.13784,2.13796,2716885.0
2007-08-30 07:44:00,2.13801,2.13813,2.13788,2.13813,4844839.0
2007-08-30 07:45:00,2.13802,2.13825,2.13802,2.13823,16685815.0
2007-08-30 07:46:00,2.13831,2.13841,2.13824,2.13839,3278696.0
2007-08-30 07:47:00,2.13823,2.13823,2.13788,2.13788,18824957.0
2007-08-30 07:48:00,2.1379,2.13808,2.13769,2.1377,13025002.0
2007-08-30 07:49:00,2.13766,2.13766,2.13754,2.13754,2339798.0
2007-08-30 07:50:00,2.13756,2.13756,2.13725,2.13725,9180969.0
2007-08-30 07:51:00,2.13724,2.13788,2.13724,2.13788,1362812.0
2007-08-30 07:52:00,2.13802,2.13842,2.13794,2.13842,1060963.0
2007-08-30 07:53:00,2.13846,2.13867,2.13826,2.13864,9974672.0
2007-08-30 07:54:00,2.13887,2.13905,2.13887,2.13895,6017922.0
2007-08-30 07:55:00,2.13888,2.13892,2.13833,2.13833,5097715.0
2007-08-30 07:56:00,2.13823,2.13829,2.13788,2.13788,20269143.0
2007-08-30 07:57:00,2.13782,2.13782,2.13772,2.13779,819216.0
2007-08-30 07:58:00,2.13777,2.1378,2.13752,2.1378,17559662.0
2007-08-30 07:59:00,2.13794,2.138,2.13781,2.138,16658246.0
2007-08-30 08:00:00,2.1382,2.1385,2.1382,2.1385,16939369.0
2007-08-30 08:01:00,2.13851,2.13874,2.13851,2.13874,12782631.0
2007-08-30 08:02:00,2.13864,2.13933,2.13864,2.13931,2456077.0
2007-08-30 08:03:00,2.1394,2.13952,2.13914,2.13924,2830087.0
2007-08-30 08:04:00,2.13942,2.1398,2.13942,2.1398,4412585.0
2007-08-30 08:05:00,2.13989,2.14004,2.13983,2.14004,2701783.0
2007-08-30 08:06:00,2.14006,2.14037,2.14006,2.14014,2756314.0
2007-08-30 08:07:00,2.1401,2.14117,2.13928,2.13928,2204578.0
2007-08-30 08:08:00,2.14066,2.14066,2.14041,2.14041,3986046.0
2007-08-30 08:09:00,2.14039,2.14039,2.14002,2.14002,14511838.0
2007-08-30 08:10:00,2.13996,2.13997,2.13969,2.13969,10158591.0
2007-08-30 08:11:00,2.13971,2.13971,2.13862,2.13862,21007747.0
2007-08-30 08:12:00,2.13918,2.13946,2.13916,2.13946,4318977.0
2007-08-30 08:13:00,2.13955,2.1396,2.1393,2.13939,13492992.0
2007-08-30 08:14:00,2.13956,2.14013,2.13956,2.14013,1837974.0
2007-08-30 08:15:00,2.14031,2.14079,2.14031,2.14079,13875732.0
2007-08-30 08:16:00,2.14071,2.14088,2.14071,2.14082,1814150.0
2007-08-30 08:17:00,2.14084,2.14095,2.14072,2.14092,10062308.0
2007-08-30 08:18:00,2.14091,2.14103,2.14081,2.14103,5563968.0
2007-08-30 08:19:00,2.14113,2.14172,2.14113,2.14172,3566237.0
2007-08-30 08:20:00,2.14179,2.14228,2.14179,2.14228,5382557.0
2007-08-30 08:21:00,2.1423,2.14233,2.14214,2.14227,2696490.0
2007-08-30 08:22:00,2.14227,2.14234,2.14207,2.14234,1744445.0
2007-08-30 08:23:00,2.14242,2.14256,2.14238,2.14256,6453963.0
2007-08-30 08:24:00,2.14268,2.14308,2.14268,2.14308,8001303.0
2007-08-30 08:25:00,2.14315,2.14315,2.14282,2.14282,5895336.0
2007-08-30 08:26:00,2.14279,2.14356,2.14279,2.14356,1777780.0
2007-08-30 08:27:00,2.14357,2.14404,2.14357,2.14384,8856977.0
2007-08-30 08:28:00,2.14391,2.14393,2.1436,2.1436,1147067.0
2007-08-30 08:29:00,2.14353,2.14353,2.14289,2.14289,2624295.0
2007-08-30 08:30:00,2.14282,2.14291,2.14279,2.14279,29129172.0
2007-08-30 08:31:00,2.14278,2.14278,2.14242,2.14254,14721504.0
2007-08-30 08:32:00,2.14248,2.14248,2.14223,2.14223,6188206.0
2007-08-30 08:33:00,2.14214,2.14214,2.14189,2.14198,12513761.0
2007-08-30 08:34:00,2.14218,2.14261,2.14218,2.14261,4108822.0
2007-08-30 08:35:00,2.14211,2.1429,2.14211,2.14286,1890356.0
2007-08-30 08:36:00,2.14306,2.14332,2.14306,2.14331,8338034.0
2007-08-30 08:37:00,2.14331,2.14337,2.14317,2.14328,11319412.0
2007-08-30 08:38:00,2.14319,2.14319,2.14278,2.1429,15205551.0
2007-08-30 08:39:00,2.14283,2.14297,2.14263,2.14297,3356826.0
2007-08-30 08:40:00,2.14316,2.14345,2.14316,2.14341,13651177.0
2007-08-30 08:41:00,2.14335,2.14367,2.1433,2.14367,6767005.0
2007-08-30 08:42:00,2.14392,2.14441,2.14392,2.14441,5013367.0
2007-08-30 08:43:00,2.14464,2.14464,2.14409,2.14409,3612233.0
2007-08-30 08:44:00,2.14407,2.14414,2.14375,2.14406,8137085.0
2007-08-30 08:45:00,2.14407,2.1443,2.14407,2.1443,1957409.0
2007-08-30 08:46:00,2.14431,2.14432,2.1441,2.14425,3389710.0
2007-08-30 08:47:00,2.1443,2.14437,2.14418,2.14431,27621403.0
2007-08-30 08:48:00,2.14443,2.14443,2.14429,2.1444,1026155.0
2007-08-30 08:49:00,2.14446,2.14482,2.14446,2.14455,4154700.0
2007-08-30 08:50:00,2.14453,2.14459,2.14448,2.14455,2702538.0
2007-08-30 08:51:00,2.14458,2.14458,2.14436,2.1445,13123360.0
2007-08-30 08:52:00,2.14471,2.14486,2.14471,2.14473,4736805.0
2007-08-30 08:53:00,2.14483,2.14487,2.14461,2.1447,9203987.0
2007-08-30 08:54:00,2.14462,2.14474,2.14321,2.1447,8795421.0
2007-08-30 08:55:00,2.14468,2.14512,2.14468,2.14512,8775702.0
2007-08-30 08:56:00,2.14499,2.14522,2.14468,2.14522,7746642.0
2007-08-30 08:57:00,2.14524,2.14559,2.14524,2.14544,2267520.0
2007-08-30 08:58:00,2.14545,2.14547,2.14524,2.14529,782549.0
2007-08-30 08:59:00,2.1451,2.1451,2.14478,2.14497,4449091.0
2007-08-30 09:00:00,2.14477,2.14477,2.14429,2.14445,1044834.0
2007-08-30 09:01:00,2.14441,2.14441,2.14378,2.14378,9139288.0
2007-08-30 09:02:00,2.14369,2.14369,2.14356,2.14368,9673750.0
2007-08-30 09:03:00,2.14356,2.14356,2.14274,2.14311,6688560.0
2007-08-30 09:04:00,2.14329,2.14349,2.14325,2.14325,6364011.0
2007-08-30 09:05:00,2.14316,2.14349,2.14316,2.14349,3485934.0
2007-08-30 09:06:00,2.14363,2.14409,2.14363,2.14409,23235705.0
2007-08-30 09:07:00,2.14399,2.14413,2.14339,2.14413,4972341.0
2007-08-30 09:08:00,2.14416,2.14452,2.14416,2.14452,24772945.0
2007-08-30 09:09:00,2.14457,2.14476,2.1445,2.14467,1812259.0
2007-08-30 09:10:00,2.14481,2.14513,2.14475,2.14513,9731015.0
2007-08-30 09:11:00,2.14519,2.14549,2.14513,2.14542,4013015.0
2007-08-30 09:12:00,2.14547,2.14547,2.14495,2.14509,2213320.0
2007-08-30 09:13:00,2.14503,2.14503,2.14432,2.14432,16948526.0
2007-08-30 09:14:00,2.14439,2.14456,2.14436,2.14452,6413572.0
2007-08-30 09:15:00,2.14427,2.14427,2.14351,2.14362,21013808.0
2007-08-30 09:16:00,2.14346,2.14383,2.14346,2.14364,5707403.0
2007-08-30 09:17:00,2.1437,2.14408,2.1437,2.14408,17948760.0
2007-08-30 09:18:00,2.14407,2.14428,2.14404,2.14404,1934337.0
2007-08-30 09:19:00,2.14391,2.14406,2.14391,2.14395,3124612.0
2007-08-30 09:20:00,2.14414,2.14424,2.14403,2.14403,1504996.0
2007-08-30 09:21:00,2.14398,2.1441,2.14391,2.14404,3399367.0
2007-08-30 09:22:00,2.14397,2.14418,2.14397,2.14411,1495960.0
2007-08-30 09:23:00,2.14397,2.14397,2.14354,2.14354,7308017.0
2007-08-30 09:24:00,2.14343,2.14343,2.14273,2.14273,7040921.0
2007-08-30 09:25:00,2.14254,2.14254,2.14195,2.14195,12673426.0
2007-08-30 09:26:00,2.14183,2.14183,2.14151,2.14151,3075207.0
2007-08-30 09:27:00,2.14143,2.14143,2.1411,2.14112,4194357.0
2007-08-30 09:28:00,2.14099,2.14113,2.14091,2.14113,9646246.0
2007-08-30 09:29:00,2.14115,2.14128,2.14115,2.14122,10134381.0
2007-08-30 09:30:00,2.14116,2.14116,2.14053,2.14053,8155372.0
2007-08-30 09:31:00,2.14037,2.14037,2.13987,2.13987,3846508.0
2007-08-30 09:32:00,2.13985,2.13985,2.13973,2.13973,4347883.0
2007-08-30 09:33:00,2.1396,2.1396,2.13923,2.13926,13874295.0
2007-08-30 09:34:00,2.13936,2.13998,2.13936,2.13998,5003866.0
2007-08-30 09:35:00,2.13999,2.13999,2.13973,2.13998,2935297.0
2007-08-30 09:36:00,2.14001,2.14005,2.13976,2.14005,34847176.0
2007-08-30 09:37:00,2.13998,2.14021,2.13998,2.14021,13738412.0
2007-08-30 09:38:00,2.14029,2.14058,2.14029,2.14058,9546693.0
2007-08-30 09:39:00,2.14033,2.14048,2.13998,2.13998,13143611.0
2007-08-30 09:40:00,2.1397,2.13973,2.13952,2.13958,16466461.0
2007-08-30 09:41:00,2.13937,2.13937,2.13905,2.13905,4106330.0
2007-08-30 09:42:00,2.13895,2.13906,2.13889,2.13889,6614923.0
2007-08-30 09:43:00,2.13891,2.13925,2.13865,2.13925,29863181.0
2007-08-30 09:44:00,2.13931,2.13992,2.13931,2.13992,5392900.0
2007-08-30 09:45:00,2.14013,2.14072,2.14013,2.14036,2483819.0
2007-08-30 09:46:00,2.14007,2.14007,2.13966,2.13966,14055934.0
2007-08-30 09:47:00,2.13947,2.13947,2.13907,2.13914,2871288.0
2007-08-30 09:48:00,2.13917,2.13917,2.13888,2.13888,3700586.0
2007-08-30 09:49:00,2.13884,2.13884,2.13846,2.13846,3017318.0
2007-08-30 09:50:00,2.13836,2.13839,2.1381,2.1381,5114614.0
2007-08-30 09:51:00,2.13828,2.13863,2.13828,2.1385,11212934.0
2007-08-30 09:52:00,2.13849,2.13849,2.13831,2.13833,4819499.0
2007-08-30 09:53:00,2.13816,2.13816,2.13756,2.13756,8063812.0
2007-08-30 09:54:00,2.13748,2.13776,2.13737,2.13776,9854259.0
2007-08-30 09:55:00,2.13787,2.13803,2.13786,2.1379,14850520.0
2007-08-30 09:56:00,2.13795,2.13828,2.13795,2.13828,2605115.0
2007-08-30 09:57:00,2.13815,2.13825,2.13802,2.13825,13297638.0
2007-08-30 09:58:00,2.13823,2.1383,2.13804,2.13806,2264280.0
2007-08-30 09:59:00,2.13799,2.13799,2.13759,2.13759,1711560.0
2007-08-30 10:00:00,2.13738,2.13738,2.13629,2.13629,5630663.0
2007-08-30 10:01:00,2.13609,2.13622,2.13581,2.13614,19072765.0
2007-08-30 10:02:00,2.13604,2.13625,2.13579,2.13625,14347239.0
2007-08-30 10:03:00,2.13646,2.13683,2.13525,2.13683,14410617.0
2007-08-30 10:04:00,2.13696,2.13736,2.13696,2.13736,2765891.0
2007-08-30 10:05:00,2.13724,2.13724,2.13684,2.1369,2628048.0
2007-08-30 10:06:00,2.13695,2.13722,2.13695,2.13719,4268281.0
2007-08-30 10:07:00,2.13712,2.13713,2.13704,2.13705,1944315.0
2007-08-30 10:08:00,2.13714,2.13719,2.1366,2.1366,1006825.0
2007-08-30 10:09:00,2.1364,2.13653,2.13625,2.13653,20880378.0
2007-08-30 10:10:00,2.13648,2.13682,2.13648,2.13682,3543461.0
2007-08-30 10:11:00,2.13707,2.13712,2.13666,2.13666,10392339.0
2007-08-30 10:12:00,2.13708,2.13729,2.13705,2.13729,5975596.0
2007-08-30 10:13:00,2.13732,2.13736,2.13722,2.1373,2029035.0
2007-08-30 10:14:00,2.13728,2.13728,2.13712,2.13719,8567646.0
2007-08-30 10:15:00,2.13714,2.13731,2.13681,2.13731,14360035.0
2007-08-30 10:16:00,2.1374,2.13749,2.13728,2.13739,1507426.0
2007-08-30 10:17:00,2.13741,2.13769,2.13734,2.13769,6718318.0
2007-08-30 10:18:00,2.13777,2.13812,2.13777,2.13811,2381117.0
2007-08-30 10:19:00,2.13807,2.13847,2.13807,2.13847,2300194.0
2007-08-30 10:20:00,2.13845,2.13889,2.13845,2.13889,1207468.0
2007-08-30 10:21:00,2.13891,2.13899,2.13884,2.13884,8617784.0
2007-08-30 10:22:00,2.13875,2.13875,2.13846,2.13846,1123341.0
2007-08-30 10:23:00,2.13847,2.13892,2.13842,2.13892,7041075.0
2007-08-30 10:24:00,2.13869,2.13873,2.13834,2.13836,19269381.0
2007-08-30 10:25:00,2.13842,2.13843,2.13835,2.13836,2885537.0
2007-08-30 10:26:00,2.13836,2.13836,2.13804,2.13804,7933627.0
2007-08-30 10:27:00,2.13792,2.13812,2.13791,2.13812,7662464.0
2007-08-30 10:28:00,2.1381,2.13828,2.1381,2.13828,1182694.0
2007-08-30 10:29:00,2.13817,2.13823,2.13798,2.13821,13729327.0
2007-08-30 10:30:00,2.13847,2.13876,2.13847,2.13863,1483360.0
2007-08-30 10:31:00,2.13856,2.13867,2.13856,2.13856,1189019.0
2007-08-30 10:32:00,2.1387,2.13876,2.13859,2.13873,4797428.0
2007-08-30 10:33:00,2.13864,2.13864,2.1384,2.1384,10794461.0
2007-08-30 10:34:00,2.13823,2.13823,2.13794,2.13794,3956491.0
2007-08-30 10:35:00,2.13789,2.13913,2.13788,2.13913,4815780.0
2007-08-30 10:36:00,2.13932,2.13947,2.13927,2.13947,4688373.0
2007-08-30 10:37:00,2.13963,2.14038,2.13963,2.14038,23162385.0
2007-08-30 10:38:00,2.14061,2.14068,2.14052,2.14068,13280791.0
2007-08-30 10:39:00,2.14074,2.14103,2.14074,2.14103,5935206.0
2007-08-30 10:40:00,2.14099,2.14138,2.14095,2.14095,1279958.0
2007-08-30 10:41:00,2.14082,2.14082,2.14065,2.14067,1151222.0
2007-08-30 10:42:00,2.14059,2.14072,2.14047,2.14072,5906373.0
2007-08-30 10:43:00,2.1407,2.14097,2.1407,2.14087,8345819.0
2007-08-30 10:44:00,2.14068,2.14083,2.14068,2.14083,4926087.0
2007-08-30 10:45:00,2.14079,2.14087,2.14066,2.14066,9354905.0
2007-08-30 10:46:00,2.14051,2.14066,2.14043,2.14066,5633818.0
2007-08-30 10:47:00,2.14076,2.1408,2.14035,2.14035,1845320.0
2007-08-30 10:48:00,2.14035,2.14036,2.14018,2.14027,2729181.0
2007-08-30 10:49:00,2.14016,2.14022,2.14013,2.14022,7579238.0
2007-08-30 10:50:00,2.14025,2.14047,2.14018,2.14027,4240306.0
2007-08-30 10:51:00,2.14014,2.14014,2.13986,2.14001,3484749.0
2007-08-30 10:52:00,2.13997,2.13997,2.13972,2.13972,10188787.0
2007-08-30 10:53:00,2.13969,2.13975,2.13952,2.13974,17434073.0
2007-08-30 10:54:00,2.13977,2.13984,2.13967,2.13967,4883704.0
2007-08-30 10:55:00,2.13957,2.13957,2.13926,2.13938,2761720.0
2007-08-30 10:56:00,2.1393,2.1393,2.13903,2.13903,2861288.0
2007-08-30 10:57:00,2.13915,2.13915,2.13904,2.13904,5629978.0
2007-08-30 10:58:00,2.13896,2.13919,2.13896,2.13919,5666152.0
2007-08-30 10:59:00,2.13912,2.13912,2.13866,2.13866,4240368.0
2007-08-30 11:00:00,2.13855,2.13856,2.13822,2.13822,217845.0
2007-08-30 11:01:00,2.13814,2.13835,2.13814,2.13827,13858026.0
2007-08-30 11:02:00,2.13808,2.13825,2.13796,2.13825,12122957.0
2007-08-30 11:03:00,2.13833,2.13861,2.13833,2.13854,4462585.0
2007-08-30 11:04:00,2.13868,2.13873,2.13835,2.13835,7249287.0
2007-08-30 11:05:00,2.13818,2.13833,2.13797,2.13819,49966275.0
2007-08-30 11:06:00,2.13836,2.1393,2.13836,2.1393,2505336.0
2007-08-30 11:07:00,2.13952,2.1397,2.1395,2.1395,7298758.0
2007-08-30 11:08:00,2.13958,2.13984,2.13821,2.1394,1842848.0
2007-08-30 11:09:00,2.13926,2.13926,2.13879,2.13879,656863.0
2007-08-30 11:10:00,2.13858,2.13872,2.13858,2.13872,16116975.0
2007-08-30 11:11:00,2.13865,2.13865,2.13846,2.13863,3234410.0
2007-08-30 11:12:00,2.13869,2.13873,2.13861,2.13864,20246024.0
2007-08-30 11:13:00,2.13846,2.13864,2.13819,2.13819,24143008.0
2007-08-30 11:14:00,2.13815,2.13821,2.13801,2.13801,4896719.0
2007-08-30 11:15:00,2.13779,2.13779,2.13744,2.13744,3676069.0
2007-08-30 11:16:00,2.1376,2.13787,2.1376,2.13772,7153582.0
2007-08-30 11:17:00,2.13781,2.13797,2.13771,2.13797,11616622.0
2007-08-30 11:18:00,2.13794,2.13799,2.13784,2.13794,4798193.0
2007-08-30 11:19:00,2.13791,2.13823,2.13791,2.13813,7462319.0
2007-08-30 11:20:00,2.13809,2.13809,2.13785,2.13794,12707791.0
2007-08-30 11:21:00,2.13821,2.13848,2.13821,2.13848,5826398.0
2007-08-30 11:22:00,2.13858,2.13878,2.13855,2.13873,3838181.0
2007-08-30 11:23:00,2.1388,2.13927,2.1388,2.1392,15309940.0
2007-08-30 11:24:00,2.13908,2.13925,2.13862,2.13923,16219997.0
2007-08-30 11:25:00,2.13933,2.13963,2.13928,2.13963,1714568.0
2007-08-30 11:26:00,2.13936,2.13936,2.13877,2.13877,5030532.0
2007-08-30 11:27:00,2.13873,2.13893,2.13871,2.13893,10061344.0
2007-08-30 11:28:00,2.13898,2.13918,2.13898,2.139,1578400.0
2007-08-30 11:29:00,2.1391,2.13933,2.1391,2.13923,7502777.0
2007-08-30 11:30:00,2.1393,2.13942,2.13908,2.13928,8285843.0
2007-08-30 11:31:00,2.13931,2.13941,2.13928,2.13941,2967914.0
2007-08-30 11:32:00,2.13956,2.13978,2.13949,2.13978,1988131.0
2007-08-30 11:33:00,2.13973,2.13973,2.13921,2.13921,5120624.0
2007-08-30 11:34:00,2.13913,2.13913,2.1388,2.139,2523598.0
2007-08-30 11:35:00,2.13925,2.13946,2.13925,2.13942,9989630.0
2007-08-30 11:36:00,2.13937,2.13937,2.13914,2.13914,1645262.0
2007-08-30 11:37:00,2.1393,2.1397,2.1393,2.13961,5271521.0
2007-08-30 11:38:00,2.13941,2.13941,2.13915,2.13923,27262508.0
2007-08-30 11:39:00,2.13931,2.13958,2.13931,2.13956,5470032.0
2007-08-30 11:40:00,2.13961,2.13962,2.13945,2.1395,2668619.0
2007-08-30 11:41:00,2.13947,2.13956,2.13932,2.13932,20422213.0
2007-08-30 11:42:00,2.13929,2.13929,2.13886,2.1389,5608809.0
2007-08-30 11:43:00,2.1388,2.1388,2.13823,2.13823,3057123.0
2007-08-30 11:44:00,2.13808,2.13808,2.13765,2.13796,20815695.0
2007-08-30 11:45:00,2.13802,2.13813,2.13788,2.13803,7087957.0
2007-08-30 11:46:00,2.13767,2.13769,2.13748,2.13769,1173631.0
2007-08-30 11:47:00,2.1377,2.13773,2.13756,2.13756,8198089.0
2007-08-30 11:48:00,2.13737,2.13744,2.1372,2.13731,18579481.0
2007-08-30 11:49:00,2.13725,2.13737,2.13705,2.13737,569649.0
2007-08-30 11:50:00,2.13732,2.13736,2.13714,2.13732,4173771.0
2007-08-30 11:51:00,2.13735,2.13745,2.13712,2.13712,9227087.0
2007-08-30 11:52:00,2.13696,2.13696,2.13669,2.13689,446878.0
2007-08-30 11:53:00,2.13713,2.13739,2.13704,2.13739,9532131.0
2007-08-30 11:54:00,2.13728,2.13728,2.13627,2.13628,21502457.0
2007-08-30 11:55:00,2.13626,2.13661,2.13625,2.13661,3593983.0
2007-08-30 11:56:00,2.13661,2.13681,2.13652,2.13652,8877456.0
2007-08-30 11:57:00,2.13653,2.13718,2.13653,2.13712,1490799.0
2007-08-30 11:58:00,2.13716,2.1376,2.13716,2.1376,2072724.0
2007-08-30 11:59:00,2.1374,2.1374,2.13704,2.13716,2586242.0
2007-08-30 12:00:00,2.13725,2.13744,2.13725,2.13729,20365752.0
2007-08-30 12:01:00,2.1375,2.1375,2.13734,2.13748,25871650.0
2007-08-30 12:02:00,2.13767,2.13823,2.13767,2.13823,6615504.0
2007-08-30 12:03:00,2.13814,2.13831,2.13761,2.13831,22879438.0
2007-08-30 12:04:00,2.13841,2.13844,2.1381,2.13818,6020598.0
2007-08-30 12:05:00,2.13793,2.13793,2.13747,2.1377,6762898.0
2007-08-30 12:06:00,2.13766,2.13787,2.13743,2.13767,2461141.0
2007-08-30 12:07:00,2.13768,2.13773,2.13723,2.13723,23144402.0
2007-08-30 12:08:00,2.13707,2.13728,2.13707,2.13728,3291789.0
2007-08-30 12:09:00,2.13728,2.13728,2.13718,2.13718,6279097.0
2007-08-30 12:10:00,2.13727,2.13736,2.13718,2.13736,5975610.0
2007-08-30 12:11:00,2.13722,2.13734,2.13692,2.13698,11914571.0
2007-08-30 12:12:00,2.13692,2.13692,2.13608,2.13608,1921486.0
2007-08-30 12:13:00,2.13606,2.13606,2.13587,2.13605,8812723.0
2007-08-30 12:14:00,2.13605,2.13625,2.13567,2.13567,2827269.0
2007-08-30 12:15:00,2.13562,2.13562,2.13545,2.13552,31303235.0
2007-08-30 12:16:00,2.13563,2.13573,2.13555,2.1356,4875218.0
2007-08-30 12:17:00,2.13563,2.13581,2.13555,2.13581,10295091.0
2007-08-30 12:18:00,2.13576,2.13576,2.13552,2.13555,1682910.0
2007-08-30 12:19:00,2.13547,2.13548,2.13535,2.13548,12511209.0
2007-08-30 12:20:00,2.13559,2.13592,2.13559,2.13584,14374872.0
2007-08-30 12:21:00,2.13579,2.13579,2.13535,2.13555,5456110.0
2007-08-30 12:22:00,2.13529,2.13529,2.13495,2.13495,7491113.0
2007-08-30 12:23:00,2.13499,2.1351,2.13496,2.13507,4589551.0
2007-08-30 12:24:00,2.13499,2.13526,2.13487,2.13526,6798779.0
2007-08-30 12:25:00,2.13523,2.13532,2.13497,2.13497,2326703.0
2007-08-30 12:26:00,2.13497,2.13542,2.13497,2.13542,21012760.0
2007-08-30 12:27:00,2.13571,2.13571,2.13506,2.13506,5326945.0
2007-08-30 12:28:00,2.13512,2.13539,2.13512,2.13539,356510.0
2007-08-30 12:29:00,2.13535,2.13539,2.13524,2.13524,5322058.0
2007-08-30 12:30:00,2.13533,2.13533,2.13507,2.1351,4711436.0
2007-08-30 12:31:00,2.13507,2.13507,2.13489,2.135,5650686.0
2007-08-30 12:32:00,2.13499,2.13499,2.13448,2.13448,11616972.0
2007-08-30 12:33:00,2.13456,2.13497,2.13456,2.13497,9444434.0
2007-08-30 12:34:00,2.13491,2.13525,2.13491,2.13525,5501320.0
2007-08-30 12:35:00,2.13521,2.1354,2.1352,2.13528,19498500.0
2007-08-30 12:36:00,2.13561,2.13624,2.13561,2.13624,12486674.0
2007-08-30 12:37:00,2.13636,2.13655,2.13636,2.13655,5461177.0
2007-08-30 12:38:00,2.1367,2.1369,2.13669,2.1369,1484621.0
2007-08-30 12:39:00,2.13694,2.13699,2.13682,2.13699,7274037.0
2007-08-30 12:40:00,2.1369,2.1369,2.13679,2.13679,1137334.0
2007-08-30 12:41:00,2.13691,2.13707,2.13691,2.13707,7261638.0
2007-08-30 12:42:00,2.13709,2.13711,2.13706,2.13708,3189067.0
2007-08-30 12:43:00,2.13708,2.13727,2.13702,2.13702,5811028.0
2007-08-30 12:44:00,2.13691,2.13693,2.13675,2.13675,2348042.0
2007-08-30 12:45:00,2.13667,2.13667,2.13635,2.13638,9369568.0
2007-08-30 12:46:00,2.13624,2.1366,2.13624,2.1366,3801810.0
2007-08-30 12:47:00,2.13662,2.13662,2.13643,2.13655,3767789.0
2007-08-30 12:48:00,2.13649,2.13649,2.13588,2.13592,19058951.0
2007-08-30 12:49:00,2.13569,2.1361,2.1356,2.1361,2079402.0
2007-08-30 12:50:00,2.13622,2.13634,2.13618,2.13625,13494765.0
2007-08-30 12:51:00,2.13608,2.13618,2.13558,2.13618,2007668.0
2007-08-30 12:52:00,2.13636,2.13653,2.13636,2.13636,8533123.0
2007-08-30 12:53:00,2.13615,2.13624,2.13597,2.13619,13872104.0
2007-08-30 12:54:00,2.13611,2.13611,2.13559,2.13586,7040048.0
2007-08-30 12:55:00,2.13565,2.13594,2.13565,2.13594,2426197.0
2007-08-30 12:56:00,2.13612,2.13626,2.13604,2.13604,22447429.0
2007-08-30 12:57:00,2.13598,2.13598,2.13556,2.13556,5336540.0
2007-08-30 12:58:00,2.13544,2.13561,2.13532,2.13561,6541880.0
2007-08-30 12:59:00,2.13567,2.13567,2.13511,2.13511,5497620.0
2007-08-30 13:00:00,2.1351,2.13515,2.13477,2.13487,2448301.0
2007-08-30 13:01:00,2.13496,2.13506,2.13457,2.13504,11967913.0
2007-08-30 13:02:00,2.13537,2.13618,2.13537,2.13618,9086799.0
2007-08-30 13:03:00,2.13616,2.13626,2.1361,2.13619,7865781.0
2007-08-30 13:04:00,2.13641,2.13682,2.13641,2.13654,7587994.0
2007-08-30 13:05:00,2.13641,2.1365,2.13641,2.13642,3659371.0
2007-08-30 13:06:00,2.13648,2.13652,2.13635,2.13635,2641389.0
2007-08-30 13:07:00,2.13642,2.13652,2.13637,2.13652,4486692.0
2007-08-30 13:08:00,2.13645,2.13645,2.13623,2.13639,2504510.0
2007-08-30 13:09:00,2.13627,2.13669,2.13627,2.13669,13973601.0
2007-08-30 13:10:00,2.1367,2.13672,2.13612,2.13612,16229239.0
2007-08-30 13:11:00,2.13605,2.13605,2.1358,2.1358,2924362.0
2007-08-30 13:12:00,2.13581,2.13581,2.13533,2.13533,9753317.0
2007-08-30 13:13:00,2.1352,2.1352,2.13493,2.13493,11710067.0
2007-08-30 13:14:00,2.13498,2.13498,2.1348,2.13487,1346574.0
2007-08-30 13:15:00,2.13488,2.1351,2.13483,2.1351,8946586.0
2007-08-30 13:16:00,2.13506,2.13506,2.13452,2.13452,11415572.0
2007-08-30 13:17:00,2.13433,2.13452,2.13431,2.13451,12418573.0
2007-08-30 13:18:00,2.13455,2.13461,2.13443,2.13457,8870548.0
2007-08-30 13:19:00,2.1346,2.1346,2.13429,2.13429,6260850.0
2007-08-30 13:20:00,2.13434,2.13449,2.13427,2.13449,10391979.0
2007-08-30 13:21:00,2.13451,2.13454,2.13434,2.13454,3297009.0
2007-08-30 13:22:00,2.13455,2.13455,2.13418,2.13418,4562081.0
2007-08-30 13:23:00,2.13406,2.13411,2.13368,2.13387,5372068.0
2007-08-30 13:24:00,2.13392,2.13392,2.13353,2.13353,582609.0
2007-08-30 13:25:00,2.13347,2.13357,2.13342,2.13342,18334158.0
2007-08-30 13:26:00,2.13325,2.13325,2.13276,2.13298,14702928.0
2007-08-30 13:27:00,2.13293,2.13294,2.13282,2.13286,14554581.0
2007-08-30 13:28:00,2.133,2.13349,2.133,2.13349,18339773.0
2007-08-30 13:29:00,2.13362,2.13371,2.13362,2.13371,11039748.0
2007-08-30 13:30:00,2.13366,2.13366,2.13336,2.13336,7515420.0
2007-08-30 13:31:00,2.1334,2.13377,2.1334,2.13377,35065350.0
2007-08-30 13:32:00,2.13384,2.13396,2.13381,2.13391,3134087.0
2007-08-30 13:33:00,2.13403,2.13411,2.13394,2.13407,10374123.0
2007-08-30 13:34:00,2.1337,2.13416,2.1337,2.13416,1680616.0
2007-08-30 13:35:00,2.1341,2.1341,2.13343,2.13343,5678338.0
2007-08-30 13:36:00,2.13342,2.13342,2.13322,2.13339,1946743.0
2007-08-30 13:37:00,2.13349,2.13374,2.13343,2.13343,15233443.0
2007-08-30 13:38:00,2.13393,2.13396,2.13386,2.13393,4752071.0
2007-08-30 13:39:00,2.13379,2.13379,2.13331,2.13331,2013114.0
2007-08-30 13:40:00,2.13346,2.13377,2.13346,2.13377,2508193.0
2007-08-30 13:41:00,2.13382,2.13382,2.13351,2.13351,3983096.0
2007-08-30 13:42:00,2.13352,2.13353,2.13341,2.13353,2740351.0
2007-08-30 13:43:00,2.13362,2.13377,2.13356,2.13377,1111606.0
2007-08-30 13:44:00,2.13376,2.13376,2.13339,2.13339,5821368.0
2007-08-30 13:45:00,2.13332,2.13348,2.13332,2.13333,7158442.0
2007-08-30 13:46:00,2.13334,2.13339,2.13328,2.13337,9912891.0
2007-08-30 13:47:00,2.13342,2.13342,2.13312,2.13312,2773118.0
2007-08-30 13:48:00,2.13292,2.13292,2.13274,2.13289,1767151.0
2007-08-30 13:49:00,2.13295,2.13308,2.13288,2.13308,8359604.0
2007-08-30 13:50:00,2.13312,2.13331,2.13311,2.13331,13202680.0
2007-08-30 13:51:00,2.13328,2.13331,2.13309,2.13331,12249224.0
2007-08-30 13:52:00,2.13304,2.13349,2.13304,2.13319,17577403.0
2007-08-30 13:53:00,2.13291,2.13291,2.1323,2.1323,3026329.0
2007-08-30 13:54:00,2.13248,2.13325,2.13248,2.13325,3183709.0
2007-08-30 13:55:00,2.13327,2.13349,2.1332,2.13349,14445805.0
2007-08-30 13:56:00,2.13371,2.13396,2.13371,2.13396,4124731.0
2007-08-30 13:57:00,2.13411,2.13422,2.13408,2.13419,2762156.0
2007-08-30 13:58:00,2.13401,2.13407,2.13351,2.13351,5304857.0
2007-08-30 13:59:00,2.13351,2.13351,2.13311,2.13311,3042473.0
2007-08-30 14:00:00,2.13302,2.13302,2.13263,2.13275,3846991.0
2007-08-30 14:01:00,2.13255,2.13262,2.13031,2.13191,4393016.0
2007-08-30 14:02:00,2.13184,2.13184,2.13116,2.13116,7316889.0
2007-08-30 14:03:00,2.13113,2.13139,2.13113,2.13137,19685744.0
2007-08-30 14:04:00,2.13143,2.13169,2.13141,2.13169,8138994.0
2007-08-30 14:05:00,2.1319,2.13238,2.1319,2.13216,7341762.0
2007-08-30 14:06:00,2.13213,2.13213,2.13188,2.13188,2046247.0
2007-08-30 14:07:00,2.1319,2.1319,2.13124,2.13124,4475274.0
2007-08-30 14:08:00,2.13127,2.13142,2.13108,2.13142,5944498.0
2007-08-30 14:09:00,2.13157,2.13201,2.13157,2.13194,4402613.0
2007-08-30 14:10:00,2.13194,2.13207,2.13194,2.13205,6335340.0
2007-08-30 14:11:00,2.13194,2.13194,2.13129,2.13133,12652174.0
2007-08-30 14:12:00,2.13123,2.13125,2.13073,2.13073,1674737.0
2007-08-30 14:13:00,2.13089,2.13093,2.13071,2.13093,29903609.0
2007-08-30 14:14:00,2.13102,2.13123,2.13102,2.13123,8444598.0
2007-08-30 14:15:00,2.13126,2.13127,2.13116,2.13124,29879590.0
2007-08-30 14:16:00,2.13125,2.1315,2.13112,2.13146,4869473.0
2007-08-30 14:17:00,2.13143,2.13148,2.13136,2.13148,7389387.0
2007-08-30 14:18:00,2.13138,2.13164,2.13138,2.13164,3310400.0
2007-08-30 14:19:00,2.13163,2.13224,2.13163,2.13224,5976905.0
2007-08-30 14:20:00,2.13212,2.1322,2.13209,2.13214,6782573.0
2007-08-30 14:21:00,2.1322,2.13247,2.1322,2.13247,3016412.0
2007-08-30 14:22:00,2.13262,2.13329,2.13262,2.13329,4544781.0
2007-08-30 14:23:00,2.13337,2.13346,2.13329,2.13346,11817434.0
2007-08-30 14:24:00,2.13361,2.13413,2.13361,2.13413,3120910.0
2007-08-30 14:25:00,2.13436,2.13474,2.13436,2.13474,1738485.0
2007-08-30 14:26:00,2.13477,2.13516,2.13477,2.13516,5110086.0
2007-08-30 14:27:00,2.13517,2.13597,2.13517,2.13596,9382565.0
2007-08-30 14:28:00,2.13603,2.13614,2.13598,2.136,6648107.0
2007-08-30 14:29:00,2.13603,2.13624,2.13598,2.13602,2590340.0
2007-08-30 14:30:00,2.13607,2.13621,2.13598,2.13621,8922958.0
2007-08-30 14:31:00,2.13615,2.13622,2.13589,2.13608,5375831.0
2007-08-30 14:32:00,2.13589,2.13589,2.13542,2.13563,12667734.0
2007-08-30 14:33:00,2.13563,2.13563,2.13521,2.13521,2434557.0
2007-08-30 14:34:00,2.13507,2.13521,2.13491,2.1352,1795533.0
2007-08-30 14:35:00,2.13532,2.13547,2.13523,2.13546,5424056.0
2007-08-30 14:36:00,2.13549,2.13593,2.13541,2.13593,5827957.0
2007-08-30 14:37:00,2.13611,2.13633,2.13611,2.13628,3483643.0
2007-08-30 14:38:00,2.13606,2.13606,2.1353,2.13538,1525794.0
2007-08-30 14:39:00,2.13524,2.13537,2.13511,2.13537,8103370.0
2007-08-30 14:40:00,2.1355,2.13586,2.1355,2.13586,8257216.0
2007-08-30 14:41:00,2.13579,2.13586,2.13539,2.13586,9591349.0
2007-08-30 14:42:00,2.13605,2.13641,2.13605,2.13637,9948481.0
2007-08-30 14:43:00,2.13627,2.13627,2.13584,2.13584,9334428.0
2007-08-30 14:44:00,2.13557,2.13557,2.13502,2.13502,5119505.0
2007-08-30 14:45:00,2.13522,2.13572,2.13519,2.13572,7791299.0
2007-08-30 14:46:00,2.13574,2.13574,2.13554,2.13561,6571802.0
2007-08-30 14:47:00,2.13566,2.13571,2.13563,2.13563,8720694.0
2007-08-30 14:48:00,2.13552,2.13552,2.13513,2.13531,16461353.0
2007-08-30 14:49:00,2.13534,2.13534,2.13461,2.13461,7244467.0
2007-08-30 14:50:00,2.13463,2.13508,2.13463,2.13508,2044967.0
2007-08-30 14:51:00,2.13517,2.1354,2.13517,2.1352,37624563.0
2007-08-30 14:52:00,2.13513,2.13545,2.13502,2.13545,2162256.0
2007-08-30 14:53:00,2.13567,2.13599,2.13567,2.1359,14771061.0
2007-08-30 14:54:00,2.136,2.13629,2.136,2.13621,10227680.0
2007-08-30 14:55:00,2.13636,2.13636,2.13619,2.13619,2026019.0
2007-08-30 14:56:00,2.13622,2.13652,2.13603,2.13603,5263375.0
2007-08-30 14:57:00,2.13595,2.13604,2.13579,2.13579,4429874.0
2007-08-30 14:58:00,2.13569,2.13584,2.13563,2.13563,5810793.0
2007-08-30 14:59:00,2.13566,2.13614,2.13566,2.13609,2499742.0
2007-08-30 15:00:00,2.13604,2.13605,2.13585,2.13605,5471779.0
2007-08-30 15:01:00,2.13617,2.13688,2.13617,2.13688,7003938.0
2007-08-30 15:02:00,2.13695,2.13695,2.13651,2.13656,1984785.0
2007-08-30 15:03:00,2.1365,2.13651,2.13621,2.13628,8320121.0
2007-08-30 15:04:00,2.13628,2.13648,2.13628,2.13648,15086298.0
2007-08-30 15:05:00,2.13642,2.13666,2.13642,2.13666,646777.0
2007-08-30 15:06:00,2.13676,2.13701,2.13676,2.13687,4750692.0
2007-08-30 15:07:00,2.13681,2.13681,2.13654,2.13673,4132527.0
2007-08-30 15:08:00,2.13692,2.13708,2.13668,2.13668,7187517.0
2007-08-30 15:09:00,2.13678,2.1371,2.1367,2.1371,4302937.0
2007-08-30 15:10:00,2.13711,2.13723,2.13675,2.13694,4542889.0
2007-08-30 15:11:00,2.13694,2.13742,2.13694,2.13742,13264949.0
2007-08-30 15:12:00,2.13766,2.13874,2.13766,2.13874,27589848.0
2007-08-30 15:13:00,2.13869,2.13869,2.13821,2.13821,4297626.0
2007-08-30 15:14:00,2.13814,2.1382,2.13812,2.13812,3630495.0
2007-08-30 15:15:00,2.1381,2.13818,2.13805,2.13805,2108630.0
2007-08-30 15:16:00,2.13812,2.13815,2.13802,2.13815,1685036.0
2007-08-30 15:17:00,2.13822,2.13844,2.13822,2.13844,5544548.0
2007-08-30 15:18:00,2.1385,2.13853,2.13837,2.13853,2282935.0
2007-08-30 15:19:00,2.13865,2.13882,2.13864,2.13876,3297214.0
2007-08-30 15:20:00,2.13877,2.13889,2.13871,2.13885,12620135.0
2007-08-30 15:21:00,2.13883,2.13883,2.13823,2.13823,7596204.0
2007-08-30 15:22:00,2.13835,2.13882,2.13835,2.13869,1482625.0
2007-08-30 15:23:00,2.13868,2.13878,2.13833,2.13861,5210370.0
2007-08-30 15:24:00,2.13846,2.13846,2.13815,2.13815,1479962.0
2007-08-30 15:25:00,2.13807,2.13807,2.13792,2.13798,5394323.0
2007-08-30 15:26:00,2.13815,2.13823,2.13805,2.13822,4183642.0
2007-08-30 15:27:00,2.13826,2.13911,2.1372,2.13911,1631220.0
2007-08-30 15:28:00,2.1393,2.13964,2.1393,2.13955,9283502.0
2007-08-30 15:29:00,2.13925,2.13976,2.13925,2.13968,1622442.0
2007-08-30 15:30:00,2.13962,2.13962,2.13914,2.13914,2349135.0
2007-08-30 15:31:00,2.13927,2.1394,2.13926,2.1394,16429467.0
2007-08-30 15:32:00,2.13953,2.13975,2.13952,2.13956,4843469.0
2007-08-30 15:33:00,2.13964,2.13992,2.13964,2.13981,14631358.0
2007-08-30 15:34:00,2.13975,2.13975,2.13944,2.13944,10079258.0
2007-08-30 15:35:00,2.1393,2.1393,2.13898,2.13898,13932687.0
2007-08-30 15:36:00,2.13903,2.13933,2.13903,2.13933,12431635.0
2007-08-30 15:37:00,2.13928,2.13944,2.13902,2.13944,27957415.0
2007-08-30 15:38:00,2.13945,2.13961,2.13939,2.1394,852322.0
2007-08-30 15:39:00,2.13928,2.13937,2.13913,2.13913,5869402.0
2007-08-30 15:40:00,2.13901,2.13903,2.13854,2.13875,42679683.0
2007-08-30 15:41:00,2.13882,2.13882,2.13864,2.13864,2693877.0
2007-08-30 15:42:00,2.13834,2.13834,2.13806,2.13826,7260775.0
2007-08-30 15:43:00,2.13826,2.13829,2.13825,2.13828,3962176.0
2007-08-30 15:44:00,2.13822,2.13822,2.13806,2.13815,4830614.0
2007-08-30 15:45:00,2.1381,2.1381,2.13787,2.13787,25757783.0
2007-08-30 15:46:00,2.13798,2.13798,2.13749,2.13791,9923253.0
2007-08-30 15:47:00,2.1379,2.1379,2.13754,2.13754,4891029.0
2007-08-30 15:48:00,2.13732,2.13732,2.13704,2.13728,2488743.0
2007-08-30 15:49:00,2.13709,2.13709,2.13673,2.13691,3000803.0
2007-08-30 15:50:00,2.13696,2.13724,2.13675,2.13724,2063889.0
2007-08-30 15:51:00,2.13743,2.13757,2.13736,2.13744,4447992.0
2007-08-30 15:52:00,2.13751,2.13768,2.13748,2.13757,1608517.0
2007-08-30 15:53:00,2.13762,2.13762,2.13679,2.13679,6730017.0
2007-08-30 15:54:00,2.13669,2.13683,2.13669,2.13683,5329472.0
2007-08-30 15:55:00,2.13683,2.13705,2.13652,2.13652,9354249.0
2007-08-30 15:56:00,2.13647,2.13647,2.13592,2.13595,1595755.0
2007-08-30 15:57:00,2.13604,2.13629,2.13604,2.13629,3334915.0
2007-08-30 15:58:00,2.13628,2.13628,2.13582,2.13582,6348583.0
2007-08-30 15:59:00,2.13575,2.13625,2.13575,2.13615,5820288.0
2007-08-30 16:00:00,2.13612,2.13673,2.13612,2.13673,7836989.0
2007-08-30 16:01:00,2.13677,2.13712,2.13677,2.13695,29027801.0
2007-08-30 16:02:00,2.13693,2.13726,2.13691,2.13726,11979038.0
2007-08-30 16:03:00,2.13721,2.13721,2.13674,2.13674,16683330.0
2007-08-30 16:04:00,2.13693,2.13706,2.13686,2.13686,3222904.0
2007-08-30 16:05:00,2.13681,2.13681,2.13659,2.13659,8263265.0
2007-08-30 16:06:00,2.13637,2.13637,2.13567,2.13567,2412409.0
2007-08-30 16:07:00,2.13553,2.1356,2.13543,2.13543,1236740.0
2007-08-30 16:08:00,2.13543,2.13543,2.13489,2.13489,2024931.0
2007-08-30 16:09:00,2.13486,2.13486,2.13399,2.13399,9531482.0
2007-08-30 16:10:00,2.13408,2.1344,2.13408,2.13432,471466.0
2007-08-30 16:11:00,2.13466,2.13501,2.13466,2.13482,11956159.0
2007-08-30 16:12:00,2.13467,2.13467,2.13418,2.13418,4929067.0
2007-08-30 16:13:00,2.1342,2.13454,2.1342,2.13422,7159362.0
2007-08-30 16:14:00,2.13465,2.13466,2.13444,2.13459,3492204.0
2007-08-30 16:15:00,2.13468,2.13497,2.13468,2.13492,4869207.0
2007-08-30 16:16:00,2.13503,2.13503,2.13472,2.13472,33509048.0
2007-08-30 16:17:00,2.13453,2.13453,2.1342,2.1342,16544501.0
2007-08-30 16:18:00,2.13442,2.13459,2.13442,2.13459,1800595.0
2007-08-30 16:19:00,2.13456,2.1346,2.13442,2.13453,29094323.0
2007-08-30 16:20:00,2.13471,2.13498,2.13443,2.13498,3118604.0
2007-08-30 16:21:00,2.13502,2.13502,2.13489,2.13489,13022405.0
2007-08-30 16:22:00,2.13473,2.13473,2.13432,2.13432,1630954.0
2007-08-30 16:23:00,2.13435,2.13436,2.13404,2.13404,2500741.0
2007-08-30 16:24:00,2.13403,2.13417,2.13391,2.13417,7127640.0
2007-08-30 16:25:00,2.13412,2.13417,2.13389,2.13389,10649881.0
2007-08-30 16:26:00,2.13382,2.13382,2.13318,2.1335,3789204.0
2007-08-30 16:27:00,2.13355,2.13355,2.13334,2.13334,3100476.0
2007-08-30 16:28:00,2.13336,2.13355,2.13333,2.13333,19942968.0
2007-08-30 16:29:00,2.13328,2.13328,2.13287,2.13287,7329272.0
2007-08-30 16:30:00,2.13266,2.13266,2.13235,2.13237,1752864.0
2007-08-30 16:31:00,2.1323,2.1323,2.13131,2.13131,23606192.0
2007-08-30 16:32:00,2.13132,2.13132,2.13094,2.13106,4348767.0
2007-08-30 16:33:00,2.13064,2.13103,2.13064,2.13075,11391993.0
2007-08-30 16:34:00,2.13057,2.13058,2.13038,2.13044,6697856.0
2007-08-30 16:35:00,2.13048,2.13063,2.13048,2.13063,3599484.0
2007-08-30 16:36:00,2.13084,2.13124,2.13084,2.13109,1338396.0
2007-08-30 16:37:00,2.13118,2.13118,2.13072,2.13072,16376745.0
2007-08-30 16:38:00,2.13072,2.13073,2.13064,2.13069,3369609.0
2007-08-30 16:39:00,2.1309,2.13138,2.1309,2.13138,2570382.0
2007-08-30 16:40:00,2.13126,2.13154,2.13107,2.13113,10285526.0
2007-08-30 16:41:00,2.13112,2.13136,2.13098,2.13098,25299555.0
2007-08-30 16:42:00,2.1309,2.13134,2.1309,2.13134,17374152.0
2007-08-30 16:43:00,2.13126,2.13127,2.13111,2.13111,8205620.0
2007-08-30 16:44:00,2.13099,2.13099,2.13064,2.13086,2960827.0
2007-08-30 16:45:00,2.13093,2.131,2.13071,2.13071,22924743.0
2007-08-30 16:46:00,2.13063,2.13073,2.13026,2.13073,8121420.0
2007-08-30 16:47:00,2.1307,2.13072,2.13049,2.13061,9534135.0
2007-08-30 16:48:00,2.13067,2.13067,2.13041,2.13043,654393.0
2007-08-30 16:49:00,2.1303,2.1303,2.13005,2.13025,4069413.0
2007-08-30 16:50:00,2.13041,2.13056,2.13027,2.13029,16460163.0
2007-08-30 16:51:00,2.13006,2.13006,2.12948,2.12963,2465677.0
2007-08-30 16:52:00,2.1296,2.1296,2.12914,2.12925,5060465.0
2007-08-30 16:53:00,2.12917,2.12917,2.12859,2.12859,6736879.0
2007-08-30 16:54:00,2.12833,2.12833,2.12789,2.12804,7643651.0
2007-08-30 16:55:00,2.12808,2.12824,2.12781,2.12824,11581181.0
2007-08-30 16:56:00,2.1284,2.12865,2.12833,2.12861,6338516.0
2007-08-30 16:57:00,2.12843,2.12911,2.12843,2.12911,4670835.0
2007-08-30 16:58:00,2.12913,2.12949,2.12908,2.12943,4802438.0
2007-08-30 16:59:00,2.1296,2.13003,2.1296,2.13003,13449047.0
2007-08-30 17:00:00,2.13019,2.13019,2.12972,2.12972,10747757.0
2007-08-30 17:01:00,2.12956,2.12956,2.12921,2.12927,821653.0
2007-08-30 17:02:00,2.12921,2.12921,2.12816,2.12835,11381460.0
2007-08-30 17:03:00,2.12837,2.12837,2.12792,2.12792,7513000.0
2007-08-30 17:04:00,2.12784,2.12784,2.12754,2.12754,7993337.0
2007-08-30 17:05:00,2.12747,2.12747,2.12712,2.1272,11067697.0
2007-08-30 17:06:00,2.12682,2.12721,2.12682,2.12697,4492230.0
2007-08-30 17:07:00,2.12676,2.12694,2.12666,2.12694,14808053.0
2007-08-30 17:08:00,2.12698,2.12699,2.12684,2.12694,9297703.0
2007-08-30 17:09:00,2.12685,2.12693,2.12685,2.12689,1231455.0
2007-08-30 17:10:00,2.12685,2.1269,2.12643,2.12643,4963595.0
2007-08-30 17:11:00,2.12621,2.12621,2.12579,2.12584,3583329.0
2007-08-30 17:12:00,2.12586,2.1262,2.12578,2.12619,1728624.0
2007-08-30 17:13:00,2.12619,2.12662,2.12611,2.12611,2184612.0
2007-08-30 17:14:00,2.12672,2.12675,2.1266,2.12675,8599080.0
2007-08-30 17:15:00,2.12676,2.12708,2.12676,2.12705,36268662.0
2007-08-30 17:16:00,2.12711,2.12766,2.12711,2.12745,727153.0
2007-08-30 17:17:00,2.12752,2.12773,2.12752,2.12755,6796295.0
2007-08-30 17:18:00,2.12742,2.12749,2.12718,2.12749,8145426.0
2007-08-30 17:19:00,2.12751,2.1278,2.12751,2.1278,3026448.0
2007-08-30 17:20:00,2.12799,2.12844,2.12799,2.12844,7323593.0
2007-08-30 17:21:00,2.12853,2.12853,2.12838,2.12838,2032188.0
2007-08-30 17:22:00,2.12837,2.12842,2.12821,2.12842,4720647.0
2007-08-30 17:23:00,2.12849,2.12873,2.12835,2.12873,5989490.0
2007-08-30 17:24:00,2.12874,2.12874,2.1285,2.1285,2046569.0
2007-08-30 17:25:00,2.12849,2.12898,2.12849,2.12889,42764709.0
2007-08-30 17:26:00,2.12902,2.12902,2.12859,2.12859,6548236.0
2007-08-30 17:27:00,2.12841,2.12873,2.12841,2.12862,5610866.0
2007-08-30 17:28:00,2.12861,2.12932,2.12861,2.12932,4267921.0
2007-08-30 17:29:00,2.12944,2.12952,2.12933,2.12952,7584603.0
2007-08-30 17:30:00,2.12952,2.12952,2.1293,2.1293,8506222.0
2007-08-30 17:31:00,2.12933,2.12933,2.12903,2.12903,3452315.0
2007-08-30 17:32:00,2.12923,2.12986,2.12923,2.12986,9392325.0
2007-08-30 17:33:00,2.13011,2.13034,2.12995,2.12995,5618429.0
2007-08-30 17:34:00,2.12968,2.12971,2.12943,2.12958,3464070.0
2007-08-30 17:35:00,2.12953,2.12953,2.12903,2.12908,39008396.0
2007-08-30 17:36:00,2.12889,2.12912,2.12889,2.12892,4251740.0
2007-08-30 17:37:00,2.12907,2.12937,2.12905,2.12937,14865894.0
2007-08-30 17:38:00,2.12931,2.12931,2.12839,2.12839,6059110.0
2007-08-30 17:39:00,2.12819,2.12819,2.12775,2.12775,6515621.0
2007-08-30 17:40:00,2.12788,2.12818,2.12788,2.12818,7517661.0
2007-08-30 17:41:00,2.12825,2.12854,2.128,2.12852,14899620.0
2007-08-30 17:42:00,2.1285,2.1285,2.12777,2.12787,4009849.0
2007-08-30 17:43:00,2.12787,2.12792,2.1277,2.12778,13598633.0
2007-08-30 17:44:00,2.12773,2.12773,2.1274,2.12763,6205316.0
2007-08-30 17:45:00,2.12759,2.12793,2.12754,2.12793,3962943.0
2007-08-30 17:46:00,2.12794,2.12794,2.12747,2.12747,1432682.0
2007-08-30 17:47:00,2.1275,2.12753,2.1273,2.1273,8915674.0
2007-08-30 17:48:00,2.12724,2.12724,2.12575,2.12712,9381224.0
2007-08-30 17:49:00,2.12719,2.12788,2.12719,2.12762,29704839.0
2007-08-30 17:50:00,2.12806,2.12871,2.12806,2.12871,900925.0
2007-08-30 17:51:00,2.12875,2.12899,2.12863,2.12899,5852217.0
2007-08-30 17:52:00,2.12908,2.12944,2.12904,2.12944,6913049.0
2007-08-30 17:53:00,2.12945,2.1297,2.12943,2.1297,801532.0
2007-08-30 17:54:00,2.12976,2.1299,2.12972,2.12989,5288074.0
2007-08-30 17:55:00,2.12998,2.13006,2.12983,2.13001,6218485.0
2007-08-30 17:56:00,2.1298,2.12981,2.12963,2.12963,1241713.0
2007-08-30 17:57:00,2.12978,2.1299,2.12961,2.12961,6487565.0
2007-08-30 17:58:00,2.1294,2.12962,2.1294,2.12962,4508517.0
2007-08-30 17:59:00,2.12967,2.12967,2.1295,2.12956,3968082.0
2007-08-30 18:00:00,2.12943,2.12943,2.12902,2.12912,8099043.0
2007-08-30 18:01:00,2.1293,2.12957,2.1293,2.12949,6910177.0
2007-08-30 18:02:00,2.12962,2.1299,2.12962,2.12964,7813478.0
2007-08-30 18:03:00,2.12982,2.1299,2.12961,2.12961,4375122.0
2007-08-30 18:04:00,2.1296,2.1296,2.12937,2.12939,12377393.0
2007-08-30 18:05:00,2.12938,2.12969,2.12931,2.12969,4743505.0
2007-08-30 18:06:00,2.12971,2.12971,2.12943,2.12943,5057232.0
2007-08-30 18:07:00,2.12942,2.12952,2.12933,2.12952,8355904.0
2007-08-30 18:08:00,2.12945,2.12948,2.12935,2.12948,24148080.0
2007-08-30 18:09:00,2.12944,2.12944,2.12908,2.12933,13987527.0
2007-08-30 18:10:00,2.12936,2.12939,2.12927,2.12932,6134947.0
2007-08-30 18:11:00,2.12946,2.12965,2.12946,2.1296,17080420.0
2007-08-30 18:12:00,2.12965,2.12965,2.12813,2.12952,21978823.0
2007-08-30 18:13:00,2.12949,2.12949,2.12932,2.12932,4207849.0
2007-08-30 18:14:00,2.12907,2.12907,2.12875,2.12898,6485666.0
2007-08-30 18:15:00,2.12887,2.12887,2.12844,2.12844,3078079.0
2007-08-30 18:16:00,2.12894,2.12894,2.12872,2.12877,2586741.0
2007-08-30 18:17:00,2.1288,2.12884,2.12876,2.12884,2443341.0
2007-08-30 18:18:00,2.1288,2.12886,2.12872,2.12878,6351237.0
2007-08-30 18:19:00,2.12846,2.12905,2.12846,2.12905,11748070.0
2007-08-30 18:20:00,2.12906,2.12906,2.12888,2.12892,9535750.0
2007-08-30 18:21:00,2.1289,2.1289,2.12845,2.12848,13478755.0
2007-08-30 18:22:00,2.12856,2.12884,2.12839,2.12839,5001477.0
2007-08-30 18:23:00,2.12847,2.12847,2.12819,2.12819,3382134.0
2007-08-30 18:24:00,2.1282,2.12845,2.12804,2.12845,5125610.0
2007-08-30 18:25:00,2.12849,2.1287,2.12849,2.12856,10028377.0
2007-08-30 18:26:00,2.1284,2.1284,2.12821,2.1284,231724.0
2007-08-30 18:27:00,2.12836,2.12838,2.12834,2.12836,11209507.0
2007-08-30 18:28:00,2.12843,2.12867,2.12843,2.12867,15196857.0
2007-08-30 18:29:00,2.12867,2.12867,2.12831,2.12831,4900916.0
2007-08-30 18:30:00,2.12816,2.1283,2.12811,2.12826,5092971.0
2007-08-30 18:31:00,2.12823,2.12825,2.128,2.12808,15290465.0
2007-08-30 18:32:00,2.1281,2.12827,2.1281,2.12814,6790311.0
2007-08-30 18:33:00,2.12804,2.12818,2.12792,2.12817,6313201.0
2007-08-30 18:34:00,2.12796,2.12796,2.1274,2.1279,13376772.0
2007-08-30 18:35:00,2.12777,2.12799,2.12759,2.12799,6313273.0
2007-08-30 18:36:00,2.12813,2.12831,2.12806,2.12806,37104596.0
2007-08-30 18:37:00,2.12827,2.12827,2.12784,2.12792,6502944.0
2007-08-30 18:38:00,2.12787,2.12795,2.12776,2.12782,3232825.0
2007-08-30 18:39:00,2.12789,2.12794,2.12773,2.12773,9420292.0
2007-08-30 18:40:00,2.12776,2.12793,2.12774,2.12793,5470916.0
2007-08-30 18:41:00,2.12795,2.12802,2.12785,2.12785,5318676.0
2007-08-30 18:42:00,2.12796,2.12803,2.12756,2.12766,5083870.0
2007-08-30 18:43:00,2.12755,2.12755,2.12713,2.12721,1822043.0
2007-08-30 18:44:00,2.12726,2.12726,2.12698,2.12705,1023876.0
2007-08-30 18:45:00,2.1269,2.1269,2.1265,2.1265,3591703.0
2007-08-30 18:46:00,2.12649,2.12668,2.12649,2.12664,5826545.0
2007-08-30 18:47:00,2.12656,2.12656,2.1262,2.1262,2083067.0
2007-08-30 18:48:00,2.126,2.12603,2.12574,2.12574,12453835.0
2007-08-30 18:49:00,2.12528,2.12582,2.12528,2.12582,2282190.0
2007-08-30 18:50:00,2.12587,2.12608,2.12579,2.12608,10504320.0
2007-08-30 18:51:00,2.12589,2.12611,2.12589,2.12607,3207803.0
2007-08-30 18:52:00,2.1262,2.12719,2.1262,2.12719,1929303.0
2007-08-30 18:53:00,2.12718,2.12726,2.1269,2.1269,6562836.0
2007-08-30 18:54:00,2.12668,2.12691,2.12641,2.12691,5292230.0
2007-08-30 18:55:00,2.12688,2.12688,2.12653,2.12657,13903475.0
2007-08-30 18:56:00,2.12667,2.12687,2.12667,2.12687,4128563.0
2007-08-30 18:57:00,2.12679,2.12679,2.1262,2.1262,2572409.0
2007-08-30 18:58:00,2.12611,2.12648,2.12603,2.12648,2828611.0
2007-08-30 18:59:00,2.12627,2.12701,2.12627,2.12693,4134400.0
2007-08-30 19:00:00,2.12699,2.12699,2.12653,2.12653,4582144.0
2007-08-30 19:01:00,2.12645,2.12654,2.12642,2.12654,2859530.0
2007-08-30 19:02:00,2.12653,2.12653,2.12636,2.12645,7746476.0
2007-08-30 19:03:00,2.12665,2.12665,2.12648,2.1266,7453547.0
2007-08-30 19:04:00,2.12663,2.12697,2.12663,2.12697,3562276.0
2007-08-30 19:05:00,2.12721,2.1273,2.12721,2.1273,299576.0
2007-08-30 19:06:00,2.12743,2.12755,2.12743,2.12743,795952.0
2007-08-30 19:07:00,2.12752,2.12772,2.1275,2.12772,3053366.0
2007-08-30 19:08:00,2.12737,2.12782,2.12737,2.12766,16644953.0
2007-08-30 19:09:00,2.1275,2.1275,2.12726,2.12735,6755424.0
2007-08-30 19:10:00,2.12737,2.12749,2.12737,2.12747,2141769.0
2007-08-30 19:11:00,2.1275,2.12761,2.12721,2.12757,5690278.0
2007-08-30 19:12:00,2.12757,2.12757,2.12734,2.12744,5969763.0
2007-08-30 19:13:00,2.12755,2.1279,2.12744,2.1279,4763003.0
2007-08-30 19:14:00,2.12804,2.12838,2.12804,2.12828,5111950.0
2007-08-30 19:15:00,2.12833,2.1285,2.12826,2.12834,4467692.0
2007-08-30 19:16:00,2.12825,2.1283,2.12816,2.12829,3766869.0
2007-08-30 19:17:00,2.1285,2.12886,2.1285,2.12867,15779636.0
2007-08-30 19:18:00,2.12867,2.12883,2.12867,2.12883,4177540.0
2007-08-30 19:19:00,2.1288,2.1289,2.1284,2.1284,23106638.0
2007-08-30 19:20:00,2.12869,2.12869,2.12842,2.12846,3461485.0
2007-08-30 19:21:00,2.12836,2.12842,2.1282,2.12823,3884747.0
2007-08-30 19:22:00,2.12823,2.12843,2.12823,2.12843,2303052.0
2007-08-30 19:23:00,2.12843,2.12862,2.1282,2.12857,5714339.0
2007-08-30 19:24:00,2.12867,2.1288,2.12865,2.1288,3150821.0
2007-08-30 19:25:00,2.12886,2.12908,2.12881,2.129,4793596.0
2007-08-30 19:26:00,2.12916,2.12938,2.12916,2.12932,1356582.0
2007-08-30 19:27:00,2.12933,2.12933,2.12909,2.12921,5539525.0
2007-08-30 19:28:00,2.12929,2.1294,2.12926,2.12927,3200166.0
2007-08-30 19:29:00,2.12928,2.12928,2.12871,2.12871,19916506.0
2007-08-30 19:30:00,2.12882,2.12905,2.12882,2.12905,5691079.0
2007-08-30 19:31:00,2.12898,2.12904,2.12883,2.12904,5112353.0
2007-08-30 19:32:00,2.12916,2.12945,2.12916,2.12941,6789287.0
2007-08-30 19:33:00,2.1293,2.1293,2.12879,2.12879,1444701.0
2007-08-30 19:34:00,2.12882,2.129,2.12872,2.129,1946616.0
2007-08-30 19:35:00,2.12891,2.12891,2.12871,2.12871,2737345.0
2007-08-30 19:36:00,2.12883,2.12883,2.12865,2.12865,1025519.0
2007-08-30 19:37:00,2.12857,2.12886,2.12857,2.12886,20379393.0
2007-08-30 19:38:00,2.12876,2.12876,2.12836,2.12836,5047090.0
2007-08-30 19:39:00,2.12815,2.12816,2.12792,2.12816,7970261.0
2007-08-30 19:40:00,2.12814,2.12823,2.12814,2.1282,2397845.0
2007-08-30 19:41:00,2.12821,2.12821,2.12802,2.12802,9313443.0
2007-08-30 19:42:00,2.12784,2.12784,2.12756,2.12766,3183520.0
2007-08-30 19:43:00,2.12772,2.12835,2.12772,2.12835,4624848.0
2007-08-30 19:44:00,2.12833,2.12833,2.12802,2.12802,2756165.0
2007-08-30 19:45:00,2.12792,2.12793,2.12784,2.12791,11316938.0
2007-08-30 19:46:00,2.12785,2.12785,2.12768,2.12781,2236738.0
2007-08-30 19:47:00,2.12749,2.12792,2.12749,2.12775,7351485.0
2007-08-30 19:48:00,2.12778,2.12787,2.12774,2.12785,3911044.0
2007-08-30 19:49:00,2.12791,2.128,2.12783,2.12793,16027359.0
2007-08-30 19:50:00,2.1279,2.1279,2.12771,2.12775,896628.0
2007-08-30 19:51:00,2.12793,2.12823,2.12793,2.12823,18700497.0
2007-08-30 19:52:00,2.1282,2.12835,2.1278,2.1278,18063043.0
2007-08-30 19:53:00,2.12782,2.12801,2.12782,2.12792,6139819.0
2007-08-30 19:54:00,2.12804,2.12824,2.12803,2.12803,5071275.0
2007-08-30 19:55:00,2.12814,2.12821,2.12803,2.12813,25744154.0
2007-08-30 19:56:00,2.12806,2.12807,2.12793,2.12807,1766413.0
2007-08-30 19:57:00,2.12818,2.12848,2.12818,2.12848,2525066.0
2007-08-30 19:58:00,2.12849,2.12849,2.12846,2.12846,816612.0
2007-08-30 19:59:00,2.12846,2.12847,2.12824,2.12831,6138888.0
2007-08-30 20:00:00,2.12816,2.12816,2.12776,2.12776,8818247.0
2007-08-30 20:01:00,2.12761,2.12763,2.12747,2.12758,15834320.0
2007-08-30 20:02:00,2.12759,2.12767,2.12753,2.1276,27241526.0
2007-08-30 20:03:00,2.12769,2.12804,2.12764,2.12804,3119236.0
2007-08-30 20:04:00,2.12818,2.12838,2.12816,2.12816,4418266.0
2007-08-30 20:05:00,2.12821,2.12821,2.12663,2.12796,2843712.0
2007-08-30 20:06:00,2.12808,2.12826,2.12797,2.12826,9592538.0
2007-08-30 20:07:00,2.12845,2.12856,2.12845,2.12848,7311128.0
2007-08-30 20:08:00,2.12856,2.12858,2.12844,2.12847,9263592.0
2007-08-30 20:09:00,2.12839,2.12843,2.12828,2.12843,3151779.0
2007-08-30 20:10:00,2.12852,2.12859,2.12849,2.12849,18321397.0
2007-08-30 20:11:00,2.12855,2.12863,2.12852,2.12856,8842399.0
2007-08-30 20:12:00,2.12843,2.12843,2.12802,2.12802,3866162.0
2007-08-30 20:13:00,2.12791,2.12791,2.12773,2.1279,3822455.0
2007-08-30 20:14:00,2.12785,2.12815,2.12785,2.12813,7931627.0
2007-08-30 20:15:00,2.1281,2.1281,2.12796,2.12801,3873433.0
2007-08-30 20:16:00,2.12806,2.12832,2.12806,2.12832,6139947.0
2007-08-30 20:17:00,2.12841,2.12857,2.12833,2.12833,4802489.0
2007-08-30 20:18:00,2.1284,2.12891,2.1284,2.12891,12172063.0
2007-08-30 20:19:00,2.12898,2.12898,2.12864,2.12867,10210713.0
2007-08-30 20:20:00,2.12869,2.12869,2.12827,2.12827,1634009.0
2007-08-30 20:21:00,2.12828,2.12864,2.12828,2.12864,4894883.0
2007-08-30 20:22:00,2.12859,2.12859,2.12837,2.12846,22072851.0
2007-08-30 20:23:00,2.12841,2.12846,2.12796,2.12837,4013171.0
2007-08-30 20:24:00,2.12827,2.12827,2.12812,2.12816,17355562.0
2007-08-30 20:25:00,2.12814,2.12822,2.12806,2.12822,14506454.0
2007-08-30 20:26:00,2.12819,2.1282,2.12814,2.12819,1469551.0
2007-08-30 20:27:00,2.1281,2.12829,2.1281,2.12819,6478991.0
2007-08-30 20:28:00,2.12818,2.12827,2.12811,2.12827,6494623.0
2007-08-30 20:29:00,2.12837,2.12848,2.12829,2.12845,26403151.0
2007-08-30 20:30:00,2.1285,2.12859,2.12822,2.12833,3168987.0
2007-08-30 20:31:00,2.12831,2.12872,2.12831,2.12863,5203435.0
2007-08-30 20:32:00,2.12861,2.12861,2.12808,2.1285,37072852.0
2007-08-30 20:33:00,2.12879,2.12967,2.12879,2.12967,8945661.0
2007-08-30 20:34:00,2.12987,2.13027,2.12987,2.13015,1069742.0
2007-08-30 20:35:00,2.13002,2.13002,2.12975,2.1299,11693450.0
2007-08-30 20:36:00,2.12935,2.12998,2.12935,2.12976,7485217.0
2007-08-30 20:37:00,2.1296,2.12961,2.12939,2.12948,3256833.0
2007-08-30 20:38:00,2.12937,2.1294,2.12908,2.12938,1602819.0
2007-08-30 20:39:00,2.12925,2.12942,2.12921,2.12935,5261553.0
2007-08-30 20:40:00,2.12933,2.12941,2.12908,2.12941,14736697.0
2007-08-30 20:41:00,2.12967,2.12985,2.12962,2.12962,2085062.0
2007-08-30 20:42:00,2.12972,2.12985,2.12956,2.12985,18594843.0
2007-08-30 20:43:00,2.12988,2.13019,2.12988,2.13002,15868799.0
2007-08-30 20:44:00,2.13008,2.13008,2.12999,2.13,5473765.0
2007-08-30 20:45:00,2.13007,2.13018,2.12979,2.12998,6890192.0
2007-08-30 20:46:00,2.13009,2.13009,2.12853,2.12996,4848293.0
2007-08-30 20:47:00,2.1302,2.13065,2.1302,2.13065,24591774.0
2007-08-30 20:48:00,2.13081,2.13092,2.13066,2.13066,3299462.0
2007-08-30 20:49:00,2.13003,2.13044,2.13003,2.13014,6611148.0
2007-08-30 20:50:00,2.13004,2.13004,2.12956,2.12989,11648332.0
2007-08-30 20:51:00,2.12997,2.13009,2.12979,2.12979,2481457.0
2007-08-30 20:52:00,2.12982,2.13001,2.12965,2.13001,3367304.0
2007-08-30 20:53:00,2.13012,2.13022,2.13008,2.13014,22523776.0
2007-08-30 20:54:00,2.13006,2.13027,2.13006,2.1302,6571605.0
2007-08-30 20:55:00,2.13012,2.13013,2.12987,2.12994,16561834.0
2007-08-30 20:56:00,2.12989,2.13006,2.1297,2.13006,11964761.0
2007-08-30 20:57:00,2.13031,2.13056,2.13031,2.13053,979245.0
2007-08-30 20:58:00,2.13079,2.13101,2.13079,2.13101,8952470.0
2007-08-30 20:59:00,2.13096,2.13096,2.13062,2.13092,1596438.0
2007-08-30 21:00:00,2.13098,2.13139,2.13098,2.13139,5977673.0
2007-08-30 21:01:00,2.13145,2.13145,2.13119,2.13121,1839788.0
2007-08-30 21:02:00,2.13127,2.13143,2.13101,2.1313,4178377.0
2007-08-30 21:03:00,2.13137,2.13148,2.1299,2.13119,12585726.0
2007-08-30 21:04:00,2.13119,2.13119,2.13085,2.13085,748995.0
2007-08-30 21:05:00,2.13089,2.131,2.13083,2.131,691468.0
2007-08-30 21:06:00,2.13091,2.13114,2.13083,2.13114,3177326.0
2007-08-30 21:07:00,2.1311,2.1311,2.12997,2.12997,3862654.0
2007-08-30 21:08:00,2.13002,2.13026,2.12997,2.13019,3880525.0
2007-08-30 21:09:00,2.13017,2.13017,2.12935,2.12935,19491867.0
2007-08-30 21:10:00,2.12964,2.12985,2.12915,2.12985,3290568.0
2007-08-30 21:11:00,2.12979,2.12987,2.12947,2.12947,7028033.0
2007-08-30 21:12:00,2.12933,2.12933,2.12887,2.12896,24044832.0
2007-08-30 21:13:00,2.12901,2.12922,2.12901,2.1292,20663995.0
2007-08-30 21:14:00,2.1292,2.12932,2.1289,2.1292,3438223.0
2007-08-30 21:15:00,2.12925,2.12932,2.12907,2.12915,3048815.0
2007-08-30 21:16:00,2.12918,2.12932,2.12917,2.12932,5443799.0
2007-08-30 21:17:00,2.12946,2.12968,2.12946,2.12961,20481271.0
2007-08-30 21:18:00,2.1297,2.1298,2.12967,2.1298,5200833.0
2007-08-30 21:19:00,2.12971,2.12978,2.12961,2.12961,2400043.0
2007-08-30 21:20:00,2.12951,2.12956,2.12936,2.12937,3182804.0
2007-08-30 21:21:00,2.12944,2.12944,2.1292,2.1292,22715576.0
2007-08-30 21:22:00,2.12881,2.12881,2.12838,2.12838,13400365.0
2007-08-30 21:23:00,2.12811,2.12811,2.12771,2.12776,2775539.0
2007-08-30 21:24:00,2.12782,2.12801,2.12781,2.12795,8705532.0
2007-08-30 21:25:00,2.12798,2.12815,2.12798,2.12811,4392781.0
2007-08-30 21:26:00,2.12801,2.12801,2.12791,2.12794,13661412.0
2007-08-30 21:27:00,2.12811,2.12843,2.12811,2.12823,7242491.0
2007-08-30 21:28:00,2.12831,2.12835,2.12799,2.12822,9440609.0
2007-08-30 21:29:00,2.12827,2.1284,2.12787,2.12787,10864136.0
2007-08-30 21:30:00,2.1278,2.12861,2.1278,2.12861,1781453.0
2007-08-30 21:31:00,2.12848,2.1288,2.12817,2.12876,2677589.0
2007-08-30 21:32:00,2.12871,2.12884,2.12862,2.12872,8826236.0
2007-08-30 21:33:00,2.12866,2.12879,2.1285,2.1286,14126334.0
2007-08-30 21:34:00,2.12883,2.12904,2.12883,2.12891,11922545.0
2007-08-30 21:35:00,2.12913,2.12938,2.12913,2.12938,5890382.0
2007-08-30 21:36:00,2.12939,2.12957,2.12939,2.12948,3076298.0
2007-08-30 21:37:00,2.12981,2.12993,2.12981,2.12982,4074954.0
2007-08-30 21:38:00,2.12983,2.12995,2.1298,2.12993,3618281.0
2007-08-30 21:39:00,2.12979,2.12979,2.12946,2.12946,19601818.0
2007-08-30 21:40:00,2.12946,2.12952,2.1293,2.12952,5942406.0
2007-08-30 21:41:00,2.12956,2.12972,2.12956,2.12963,7226469.0
2007-08-30 21:42:00,2.12957,2.12957,2.12895,2.12895,2433074.0
2007-08-30 21:43:00,2.12889,2.12912,2.12889,2.12907,3336029.0
2007-08-30 21:44:00,2.12893,2.12899,2.12837,2.12899,16478398.0
2007-08-30 21:45:00,2.129,2.12937,2.129,2.12932,4922439.0
2007-08-30 21:46:00,2.12932,2.12932,2.12917,2.12917,6544726.0
2007-08-30 21:47:00,2.12928,2.12932,2.1292,2.12923,13083540.0
2007-08-30 21:48:00,2.12902,2.12902,2.12865,2.12885,15494989.0
2007-08-30 21:49:00,2.12889,2.12907,2.12852,2.12907,4784022.0
2007-08-30 21:50:00,2.12906,2.12906,2.12865,2.12865,2199036.0
2007-08-30 21:51:00,2.12863,2.1287,2.12836,2.12836,35307726.0
2007-08-30 21:52:00,2.12865,2.12865,2.1282,2.12853,2209701.0
2007-08-30 21:53:00,2.12852,2.12857,2.1283,2.1283,4930449.0
2007-08-30 21:54:00,2.12844,2.12859,2.12844,2.12859,2268461.0
2007-08-30 21:55:00,2.12862,2.12862,2.12839,2.12843,6516340.0
2007-08-30 21:56:00,2.1284,2.12851,2.12833,2.12846,8750864.0
2007-08-30 21:57:00,2.12833,2.12833,2.12792,2.12792,18746608.0
2007-08-30 21:58:00,2.12799,2.12851,2.12799,2.12818,11908228.0
2007-08-30 21:59:00,2.12868,2.129,2.12868,2.129,2158600.0
2007-08-30 22:00:00,2.12902,2.12902,2.12882,2.12882,5597282.0
2007-08-30 22:01:00,2.12876,2.12882,2.12869,2.12882,6427365.0
2007-08-30 22:02:00,2.1288,2.1288,2.12847,2.12847,5765262.0
2007-08-30 22:03:00,2.12857,2.1286,2.12856,2.1286,9192452.0
2007-08-30 22:04:00,2.12866,2.12866,2.1284,2.12849,36595413.0
2007-08-30 22:05:00,2.12854,2.12862,2.12831,2.12862,6228864.0
2007-08-30 22:06:00,2.12863,2.12869,2.12848,2.12868,2749396.0
2007-08-30 22:07:00,2.12867,2.12867,2.1282,2.1282,9393351.0
2007-08-30 22:08:00,2.12861,2.12861,2.12807,2.12807,1751677.0
2007-08-30 22:09:00,2.12825,2.12839,2.12818,2.12839,13747269.0
2007-08-30 22:10:00,2.12845,2.1285,2.12833,2.1285,1767410.0
2007-08-30 22:11:00,2.12852,2.12852,2.1283,2.12835,7534634.0
2007-08-30 22:12:00,2.12833,2.12859,2.12833,2.12848,25743412.0
2007-08-30 22:13:00,2.1284,2.1284,2.12801,2.12801,7354489.0
2007-08-30 22:14:00,2.12805,2.12811,2.12798,2.12798,8461413.0
2007-08-30 22:15:00,2.12789,2.1279,2.12739,2.12739,13865866.0
2007-08-30 22:16:00,2.12751,2.12765,2.12751,2.12761,20071507.0
2007-08-30 22:17:00,2.12732,2.12736,2.12722,2.12723,6522105.0
2007-08-30 22:18:00,2.12749,2.1281,2.12749,2.12805,15865472.0
2007-08-30 22:19:00,2.12803,2.12807,2.1276,2.12807,4674735.0
2007-08-30 22:20:00,2.12811,2.12846,2.12811,2.12835,2049502.0
2007-08-30 22:21:00,2.12833,2.12859,2.12833,2.12859,26463240.0
2007-08-30 22:22:00,2.1286,2.1286,2.12832,2.12836,4289529.0
2007-08-30 22:23:00,2.12837,2.12837,2.12814,2.12814,10420398.0
2007-08-30 22:24:00,2.12829,2.12831,2.128,2.12817,9149502.0
2007-08-30 22:25:00,2.12818,2.12818,2.12811,2.12811,1777997.0
2007-08-30 22:26:00,2.12789,2.12808,2.12788,2.12806,9358309.0
2007-08-30 22:27:00,2.12824,2.12839,2.12811,2.12811,3693947.0
2007-08-30 22:28:00,2.12826,2.12834,2.12821,2.12834,14903825.0
2007-08-30 22:29:00,2.12842,2.12891,2.12842,2.12884,9507712.0
2007-08-30 22:30:00,2.12883,2.12898,2.12834,2.12834,3189512.0
2007-08-30 22:31:00,2.12848,2.12903,2.12848,2.1289,11541074.0
2007-08-30 22:32:00,2.12876,2.12908,2.12876,2.12901,9403581.0
2007-08-30 22:33:00,2.1291,2.12927,2.1291,2.12927,2781936.0
2007-08-30 22:34:00,2.12921,2.12921,2.12906,2.12906,5593861.0
2007-08-30 22:35:00,2.12904,2.12904,2.12883,2.12883,2301257.0
2007-08-30 22:36:00,2.12867,2.12874,2.12861,2.12874,20438825.0
2007-08-30 22:37:00,2.12871,2.12871,2.12836,2.12846,8273510.0
2007-08-30 22:38:00,2.1284,2.1284,2.12818,2.12833,8691231.0
2007-08-30 22:39:00,2.12836,2.12836,2.12811,2.12811,4856144.0
2007-08-30 22:40:00,2.1283,2.12846,2.1283,2.12836,17620106.0
2007-08-30 22:41:00,2.12828,2.12828,2.128,2.1282,4539375.0
2007-08-30 22:42:00,2.12854,2.12896,2.12854,2.12896,1829991.0
2007-08-30 22:43:00,2.12897,2.12897,2.12858,2.1286,5593994.0
2007-08-30 22:44:00,2.12889,2.12918,2.12889,2.12918,10499135.0
2007-08-30 22:45:00,2.12909,2.12909,2.12882,2.12882,5164817.0
2007-08-30 22:46:00,2.12879,2.12879,2.12808,2.12808,2957532.0
2007-08-30 22:47:00,2.12823,2.12858,2.12823,2.12853,6567339.0
2007-08-30 22:48:00,2.12862,2.12874,2.12858,2.12858,5858139.0
2007-08-30 22:49:00,2.12868,2.12875,2.12853,2.12853,2362994.0
2007-08-30 22:50:00,2.12861,2.12864,2.12859,2.1286,1348900.0
2007-08-30 22:51:00,2.12837,2.12877,2.12833,2.12877,1334858.0
2007-08-30 22:52:00,2.12882,2.12897,2.12882,2.12882,3772849.0
2007-08-30 22:53:00,2.12882,2.12882,2.12871,2.12871,12677065.0
2007-08-30 22:54:00,2.12865,2.12865,2.12812,2.12833,23196378.0
2007-08-30 22:55:00,2.12849,2.1287,2.12849,2.1287,22548113.0
2007-08-30 22:56:00,2.12886,2.12914,2.12873,2.12873,3245470.0
2007-08-30 22:57:00,2.12907,2.12928,2.12893,2.12928,3990703.0
2007-08-30 22:58:00,2.12927,2.12927,2.12913,2.12913,2093724.0
2007-08-30 22:59:00,2.12904,2.1291,2.12901,2.1291,3908717.0
2007-08-30 23:00:00,2.12901,2.12965,2.12901,2.12965,3448981.0
2007-08-30 23:01:00,2.12973,2.12978,2.12958,2.12977,3875005.0
2007-08-30 23:02:00,2.1298,2.13009,2.1298,2.13009,31305453.0
2007-08-30 23:03:00,2.13009,2.13017,2.13003,2.13008,14391320.0
2007-08-30 23:04:00,2.13015,2.13053,2.13015,2.13053,6398560.0
2007-08-30 23:05:00,2.13055,2.13055,2.13027,2.13039,737293.0
2007-08-30 23:06:00,2.13051,2.1307,2.13051,2.1307,2070172.0
2007-08-30 23:07:00,2.13074,2.13081,2.13049,2.13049,9710638.0
2007-08-30 23:08:00,2.13034,2.13037,2.13025,2.13037,16541629.0
2007-08-30 23:09:00,2.13046,2.1309,2.13043,2.1309,9318881.0
2007-08-30 23:10:00,2.13094,2.13111,2.13076,2.13076,8956424.0
2007-08-30 23:11:00,2.13046,2.13046,2.1296,2.12961,3401813.0
2007-08-30 23:12:00,2.12943,2.12966,2.12935,2.12966,6519284.0
2007-08-30 23:13:00,2.12971,2.12992,2.12971,2.12992,1775333.0
2007-08-30 23:14:00,2.12999,2.13006,2.12996,2.13004,3513456.0
2007-08-30 23:15:00,2.12988,2.12988,2.12943,2.12984,4242272.0
2007-08-30 23:16:00,2.13,2.13001,2.12973,2.12985,9881981.0
2007-08-30 23:17:00,2.12981,2.12981,2.1295,2.12958,9470959.0
2007-08-30 23:18:00,2.12987,2.12987,2.12955,2.12961,3925223.0
2007-08-30 23:19:00,2.1296,2.1296,2.12948,2.12948,3345855.0
2007-08-30 23:20:00,2.12936,2.12981,2.12931,2.12981,26537877.0
2007-08-30 23:21:00,2.12996,2.13005,2.1299,2.13005,1833514.0
2007-08-30 23:22:00,2.13006,2.13006,2.12984,2.12984,6088558.0
2007-08-30 23:23:00,2.12978,2.12978,2.12943,2.12943,3569917.0
2007-08-30 23:24:00,2.12941,2.12941,2.12901,2.12901,2347343.0
2007-08-30 23:25:00,2.12895,2.12895,2.12864,2.12886,4117310.0
2007-08-30 23:26:00,2.12908,2.12908,2.12872,2.12893,3554868.0
2007-08-30 23:27:00,2.12897,2.12897,2.12875,2.1289,864465.0
2007-08-30 23:28:00,2.12884,2.12884,2.12843,2.1285,7284106.0
2007-08-30 23:29:00,2.12847,2.12847,2.12836,2.12839,2779096.0
2007-08-30 23:30:00,2.12844,2.12854,2.12832,2.12846,7846342.0
2007-08-30 23:31:00,2.12859,2.12881,2.12859,2.12878,3097468.0
2007-08-30 23:32:00,2.12875,2.12879,2.12831,2.12877,8001182.0
2007-08-30 23:33:00,2.12872,2.12872,2.12844,2.12844,3745784.0
2007-08-30 23:34:00,2.12853,2.12896,2.12853,2.12896,1507782.0
2007-08-30 23:35:00,2.129,2.129,2.12883,2.12884,6194808.0
2007-08-30 23:36:00,2.12891,2.12914,2.12891,2.12914,3326643.0
2007-08-30 23:37:00,2.1292,2.1294,2.12919,2.1294,2307157.0
2007-08-30 23:38:00,2.12946,2.12946,2.12921,2.12932,6177629.0
2007-08-30 23:39:00,2.12932,2.12933,2.12919,2.12933,22043281.0
2007-08-30 23:40:00,2.12959,2.12993,2.12959,2.12969,1149133.0
2007-08-30 23:41:00,2.12946,2.12946,2.12913,2.12913,3679662.0
2007-08-30 23:42:00,2.1291,2.1291,2.12877,2.12877,1564690.0
2007-08-30 23:43:00,2.12875,2.12887,2.12811,2.12817,3948161.0
2007-08-30 23:44:00,2.12818,2.12819,2.12788,2.12817,1205621.0
2007-08-30 23:45:00,2.12831,2.12859,2.12831,2.12859,3446407.0
2007-08-30 23:46:00,2.1286,2.12877,2.1285,2.12877,15162380.0
2007-08-30 23:47:00,2.12881,2.12881,2.12861,2.12861,2632425.0
2007-08-30 23:48:00,2.12839,2.12846,2.12829,2.12829,9188591.0
2007-08-30 23:49:00,2.12824,2.12864,2.12824,2.12864,3211002.0
2007-08-30 23:50:00,2.12871,2.12871,2.12849,2.1287,8957335.0
2007-08-30 23:51:00,2.12881,2.12881,2.12862,2.12878,4370568.0
2007-08-30 23:52:00,2.12859,2.12868,2.12847,2.12847,18165565.0
2007-08-30 23:53:00,2.1285,2.12859,2.12846,2.1285,11151358.0
2007-08-30 23:54:00,2.1286,2.1286,2.12833,2.12833,3152144.0
2007-08-30 23:55:00,2.12816,2.12836,2.12815,2.12815,2764115.0
2007-08-30 23:56:00,2.12835,2.12835,2.12814,2.12814,18880252.0
2007-08-30 23:57:00,2.12812,2.1284,2.12812,2.1284,19005640.0
2007-08-30 23:58:00,2.1286,2.1286,2.12809,2.12813,3697547.0
2007-08-30 23:59:00,2.12819,2.12835,2.12816,2.12835,5138361.0
2007-08-31 00:00:00,2.12832,2.12853,2.12832,2.12847,4052982.0
2007-08-31 00:01:00,2.12848,2.12857,2.12832,2.12851,3200012.0
2007-08-31 00:02:00,2.12864,2.12882,2.12864,2.1287,1819422.0
2007-08-31 00:03:00,2.12865,2.12865,2.12842,2.12842,14563474.0
2007-08-31 00:04:00,2.12845,2.12865,2.1284,2.12865,32510717.0
2007-08-31 00:05:00,2.12864,2.12864,2.12845,2.12859,3320387.0
2007-08-31 00:06:00,2.12859,2.12886,2.12859,2.12886,7241955.0
2007-08-31 00:07:00,2.12893,2.12893,2.12877,2.12877,17291720.0
2007-08-31 00:08:00,2.12893,2.12905,2.12893,2.12894,2836770.0
2007-08-31 00:09:00,2.12909,2.12909,2.12884,2.12902,11047572.0
2007-08-31 00:10:00,2.12906,2.12921,2.12906,2.12913,5308318.0
2007-08-31 00:11:00,2.12902,2.12907,2.12885,2.12885,3349675.0
2007-08-31 00:12:00,2.12875,2.12895,2.12867,2.12895,2661603.0
2007-08-31 00:13:00,2.12896,2.12905,2.12851,2.12905,10170809.0
2007-08-31 00:14:00,2.12917,2.1293,2.1291,2.1291,21973352.0
2007-08-31 00:15:00,2.12916,2.12916,2.12901,2.12915,13291879.0
2007-08-31 00:16:00,2.1293,2.1297,2.12903,2.1297,11604771.0
2007-08-31 00:17:00,2.12974,2.12974,2.12967,2.12967,9792395.0
2007-08-31 00:18:00,2.12959,2.12959,2.12917,2.12924,5988485.0
2007-08-31 00:19:00,2.12929,2.12945,2.12926,2.12926,5120705.0
2007-08-31 00:20:00,2.12913,2.12922,2.12895,2.12903,3497536.0
2007-08-31 00:21:00,2.12895,2.12935,2.12883,2.12935,3459164.0
2007-08-31 00:22:00,2.12938,2.12938,2.1292,2.1292,4771480.0
2007-08-31 00:23:00,2.12925,2.12925,2.12863,2.12863,1578443.0
2007-08-31 00:24:00,2.12912,2.12926,2.12912,2.12916,14318186.0
2007-08-31 00:25:00,2.12921,2.1293,2.1291,2.12925,3721403.0
2007-08-31 00:26:00,2.12923,2.12929,2.12914,2.12914,8403028.0
2007-08-31 00:27:00,2.12916,2.12925,2.12912,2.12925,6011630.0
2007-08-31 00:28:00,2.12929,2.12943,2.12929,2.12943,14298510.0
2007-08-31 00:29:00,2.12941,2.1295,2.12934,2.1295,7876911.0
2007-08-31 00:30:00,2.12945,2.1296,2.12944,2.12947,1881410.0
2007-08-31 00:31:00,2.12951,2.12951,2.12931,2.12931,7771507.0
2007-08-31 00:32:00,2.12915,2.12921,2.12906,2.12919,5670531.0
2007-08-31 00:33:00,2.12908,2.12922,2.12908,2.12921,5476978.0
2007-08-31 00:34:00,2.1292,2.12922,2.12911,2.1292,7295461.0
2007-08-31 00:35:00,2.12915,2.12915,2.12907,2.12907,1767682.0
2007-08-31 00:36:00,2.12914,2.12935,2.12894,2.12935,7647474.0
2007-08-31 00:37:00,2.12937,2.12986,2.12937,2.12986,2146565.0
2007-08-31 00:38:00,2.12972,2.12972,2.12942,2.12942,4219278.0
2007-08-31 00:39:00,2.12924,2.12924,2.12908,2.12915,2657787.0
2007-08-31 00:40:00,2.12911,2.1293,2.12911,2.12921,3584829.0
2007-08-31 00:41:00,2.1293,2.1295,2.1293,2.1295,3686471.0
2007-08-31 00:42:00,2.1294,2.12959,2.1294,2.12956,2320322.0
2007-08-31 00:43:00,2.12957,2.12957,2.1294,2.12942,4752208.0
2007-08-31 00:44:00,2.12935,2.12936,2.1292,2.12936,5000371.0
2007-08-31 00:45:00,2.1294,2.12951,2.1293,2.1294,4606185.0
2007-08-31 00:46:00,2.12941,2.12949,2.1293,2.1293,28929536.0
2007-08-31 00:47:00,2.12925,2.12933,2.12917,2.12918,3176864.0
2007-08-31 00:48:00,2.1291,2.1291,2.12895,2.12908,9297230.0
2007-08-31 00:49:00,2.12903,2.12986,2.12903,2.12986,3570006.0
2007-08-31 00:50:00,2.13,2.13,2.12935,2.12935,26331843.0
2007-08-31 00:51:00,2.12947,2.12991,2.12821,2.12821,6657182.0
2007-08-31 00:52:00,2.12961,2.1297,2.1295,2.1297,5461925.0
2007-08-31 00:53:00,2.12955,2.12969,2.12948,2.12952,5068567.0
2007-08-31 00:54:00,2.12954,2.12964,2.12946,2.12946,11114144.0
2007-08-31 00:55:00,2.12957,2.12975,2.12949,2.12975,4192850.0
2007-08-31 00:56:00,2.12963,2.12972,2.12935,2.1294,2448989.0
2007-08-31 00:57:00,2.12918,2.12918,2.12869,2.12869,2472505.0
2007-08-31 00:58:00,2.12863,2.12906,2.12863,2.12875,4088303.0
2007-08-31 00:59:00,2.12898,2.12928,2.12898,2.12928,3034818.0
2007-08-31 01:00:00,2.12941,2.12943,2.12924,2.12924,9521134.0
2007-08-31 01:01:00,2.12906,2.12906,2.12894,2.12899,6451821.0
2007-08-31 01:02:00,2.12901,2.12903,2.12891,2.12903,4896509.0
2007-08-31 01:03:00,2.12914,2.12931,2.12914,2.12927,14647999.0
2007-08-31 01:04:00,2.12937,2.12944,2.12912,2.12912,2417467.0
2007-08-31 01:05:00,2.12916,2.12916,2.12897,2.12914,746686.0
2007-08-31 01:06:00,2.12924,2.12957,2.12924,2.12956,13954193.0
2007-08-31 01:08:00,2.12941,2.12949,2.12928,2.12928,9294905.0
2007-08-31 01:09:00,2.1292,2.1292,2.129,2.12919,3680379.0
2007-08-31 01:10:00,2.12934,2.12939,2.1292,2.12922,5893558.0
2007-08-31 01:11:00,2.12914,2.12928,2.12912,2.12912,1565195.0
2007-08-31 01:12:00,2.12924,2.12924,2.12892,2.12892,13150628.0
2007-08-31 01:13:00,2.12892,2.12902,2.12884,2.12898,8656655.0
2007-08-31 01:14:00,2.129,2.129,2.12877,2.12878,27384174.0
2007-08-31 01:15:00,2.12878,2.1289,2.12878,2.12879,3814855.0
2007-08-31 01:16:00,2.12876,2.12876,2.12849,2.12855,16203782.0
2007-08-31 01:17:00,2.12823,2.12834,2.12816,2.12834,1922471.0
2007-08-31 01:18:00,2.12841,2.12855,2.12841,2.12855,10721927.0
2007-08-31 01:19:00,2.12854,2.12854,2.1285,2.1285,2811489.0
2007-08-31 01:20:00,2.12843,2.12843,2.12801,2.12801,6548374.0
2007-08-31 01:21:00,2.12811,2.12841,2.12811,2.12841,2962895.0
2007-08-31 01:22:00,2.12842,2.12845,2.12818,2.12818,4189772.0
2007-08-31 01:23:00,2.12818,2.12844,2.12818,2.12844,6947988.0
2007-08-31 01:24:00,2.12877,2.12892,2.12845,2.12886,7974101.0
2007-08-31 01:26:00,2.12872,2.12872,2.12828,2.12828,10087640.0
2007-08-31 01:27:00,2.1282,2.12821,2.12817,2.12819,5524738.0
2007-08-31 01:28:00,2.12834,2.12846,2.12834,2.12846,10150722.0
2007-08-31 01:29:00,2.12829,2.12837,2.12814,2.12814,2907869.0
2007-08-31 01:30:00,2.12802,2.12802,2.12756,2.12756,6070014.0
2007-08-31 01:31:00,2.12739,2.12739,2.12696,2.12729,14407932.0
2007-08-31 01:32:00,2.12723,2.12727,2.1272,2.12722,13163425.0
2007-08-31 01:33:00,2.12724,2.12747,2.12724,2.12747,7768958.0
2007-08-31 01:34:00,2.12746,2.12751,2.12717,2.12717,2832707.0
2007-08-31 01:35:00,2.1271,2.1271,2.12678,2.12678,5567045.0
2007-08-31 01:36:00,2.12686,2.12686,2.1263,2.12661,7313951.0
2007-08-31 01:37:00,2.12669,2.12669,2.12634,2.12666,5351970.0
2007-08-31 01:38:00,2.12663,2.12663,2.12627,2.12627,9033163.0
2007-08-31 01:39:00,2.12608,2.12627,2.12605,2.12605,1784173.0
2007-08-31 01:40:00,2.12613,2.12628,2.12601,2.12628,7582807.0
2007-08-31 01:41:00,2.12626,2.12626,2.12606,2.12622,4417019.0
2007-08-31 01:42:00,2.12618,2.12618,2.12583,2.12583,8410702.0
2007-08-31 01:43:00,2.1258,2.12583,2.12563,2.12582,7153475.0
2007-08-31 01:44:00,2.12575,2.1259,2.12565,2.12587,635029.0
2007-08-31 01:45:00,2.12585,2.12599,2.12577,2.12599,20436275.0
2007-08-31 01:46:00,2.12602,2.12608,2.12593,2.12598,4152440.0
2007-08-31 01:47:00,2.12608,2.12624,2.12608,2.12624,17578617.0
2007-08-31 01:48:00,2.12629,2.12646,2.12629,2.12638,2582645.0
2007-08-31 01:49:00,2.12637,2.12637,2.1262,2.12632,1225627.0
2007-08-31 01:50:00,2.12643,2.12648,2.12634,2.12637,5315176.0
2007-08-31 01:51:00,2.1263,2.1263,2.12612,2.12621,7320139.0
2007-08-31 01:52:00,2.12624,2.12631,2.12604,2.12631,9531957.0
2007-08-31 01:53:00,2.1264,2.1264,2.12625,2.12633,2071411.0
2007-08-31 01:54:00,2.12639,2.12648,2.12639,2.12648,2417548.0
2007-08-31 01:55:00,2.12657,2.12668,2.12653,2.12653,2933686.0
2007-08-31 01:56:00,2.1267,2.1273,2.1267,2.12716,12244254.0
2007-08-31 01:57:00,2.12737,2.12767,2.1272,2.1276,14589684.0
2007-08-31 01:58:00,2.12766,2.12785,2.12766,2.12774,8288783.0
2007-08-31 01:59:00,2.12769,2.12769,2.12746,2.12757,7192068.0
2007-08-31 02:00:00,2.12731,2.12733,2.12699,2.12699,3706703.0
2007-08-31 02:01:00,2.12715,2.12775,2.12715,2.12775,2024486.0
2007-08-31 02:02:00,2.1279,2.12826,2.1279,2.12826,3965720.0
2007-08-31 02:03:00,2.12795,2.12859,2.12795,2.1282,3280905.0
2007-08-31 02:04:00,2.12807,2.12827,2.12795,2.12827,21560636.0
2007-08-31 02:05:00,2.1282,2.12833,2.12792,2.12826,21964187.0
2007-08-31 02:06:00,2.12827,2.1284,2.12827,2.12839,13238373.0
2007-08-31 02:07:00,2.12842,2.12853,2.12842,2.12853,3574466.0
2007-08-31 02:08:00,2.12867,2.12876,2.1286,2.12862,1352440.0
2007-08-31 02:09:00,2.12875,2.12875,2.1286,2.1286,1249790.0
2007-08-31 02:10:00,2.12847,2.12856,2.12832,2.12856,2371531.0
2007-08-31 02:11:00,2.12849,2.12858,2.12835,2.12835,5505770.0
2007-08-31 02:12:00,2.12824,2.12824,2.12798,2.12798,6610970.0
2007-08-31 02:13:00,2.12784,2.12787,2.12771,2.12776,2823959.0
2007-08-31 02:14:00,2.12778,2.12786,2.12776,2.12777,5679367.0
2007-08-31 02:15:00,2.12758,2.12758,2.12716,2.12744,9966901.0
2007-08-31 02:16:00,2.12749,2.12789,2.12749,2.12789,6168941.0
2007-08-31 02:17:00,2.12788,2.12795,2.1278,2.12784,1712192.0
2007-08-31 02:18:00,2.12773,2.12793,2.12762,2.12762,4831178.0
2007-08-31 02:19:00,2.12736,2.12736,2.12669,2.12669,16879114.0
2007-08-31 02:20:00,2.12642,2.12646,2.12625,2.12646,5189849.0
2007-08-31 02:21:00,2.12651,2.12678,2.12647,2.12678,9562363.0
2007-08-31 02:22:00,2.12684,2.12713,2.12675,2.12713,9045051.0
2007-08-31 02:23:00,2.12726,2.12761,2.12726,2.12761,21075301.0
2007-08-31 02:24:00,2.12788,2.12825,2.12788,2.12825,2197113.0
2007-08-31 02:25:00,2.12826,2.12843,2.12826,2.12843,5513910.0
2007-08-31 02:26:00,2.12851,2.12864,2.12839,2.12864,2571343.0
2007-08-31 02:27:00,2.12877,2.129,2.12877,2.12878,9234590.0
2007-08-31 02:28:00,2.12887,2.12887,2.12849,2.12854,10966436.0
2007-08-31 02:29:00,2.1285,2.12858,2.12821,2.12821,3187919.0
2007-08-31 02:30:00,2.12822,2.12841,2.12822,2.12832,9088722.0
2007-08-31 02:31:00,2.12834,2.12842,2.12822,2.12835,16054963.0
2007-08-31 02:32:00,2.12816,2.12829,2.12809,2.12829,3989145.0
2007-08-31 02:33:00,2.12814,2.12826,2.12795,2.12795,9146118.0
2007-08-31 02:34:00,2.12811,2.12811,2.12803,2.12805,1895521.0
2007-08-31 02:35:00,2.12792,2.12811,2.12747,2.12811,10055504.0
2007-08-31 02:36:00,2.12809,2.12831,2.12809,2.12822,10598452.0
2007-08-31 02:37:00,2.1282,2.12832,2.12815,2.12832,4288672.0
2007-08-31 02:38:00,2.12832,2.12834,2.12816,2.12816,24662853.0
2007-08-31 02:39:00,2.12816,2.12855,2.12816,2.12855,2229658.0
2007-08-31 02:40:00,2.12865,2.12936,2.12865,2.12936,5113473.0
2007-08-31 02:41:00,2.12954,2.12954,2.12922,2.12926,14987222.0
2007-08-31 02:42:00,2.12921,2.12944,2.12921,2.12926,6599318.0
2007-08-31 02:43:00,2.12944,2.12965,2.12944,2.12956,22056600.0
2007-08-31 02:44:00,2.12943,2.12968,2.12941,2.12968,14569575.0
2007-08-31 02:45:00,2.1297,2.12973,2.12958,2.12973,8151651.0
2007-08-31 02:46:00,2.12968,2.12974,2.12963,2.12963,4483885.0
2007-08-31 02:47:00,2.12953,2.12953,2.12944,2.12944,3138223.0
2007-08-31 02:48:00,2.12955,2.12975,2.12952,2.12952,8239076.0
2007-08-31 02:49:00,2.12946,2.12958,2.12941,2.12958,1706983.0
2007-08-31 02:50:00,2.12955,2.12966,2.12954,2.12966,14821854.0
2007-08-31 02:51:00,2.12961,2.12994,2.12961,2.12994,1717667.0
2007-08-31 02:52:00,2.12955,2.12998,2.12953,2.12953,8770637.0
2007-08-31 02:53:00,2.12928,2.12928,2.12898,2.12915,2749946.0
2007-08-31 02:54:00,2.12917,2.1292,2.12907,2.12915,5736658.0
2007-08-31 02:55:00,2.12901,2.12923,2.12863,2.12923,37456920.0
2007-08-31 02:56:00,2.12922,2.12941,2.12922,2.12941,10054087.0
2007-08-31 02:57:00,2.12938,2.12993,2.12938,2.12993,5513302.0
2007-08-31 02:58:00,2.13003,2.13014,2.13,2.13006,6617281.0
2007-08-31 02:59:00,2.13007,2.13016,2.13004,2.13016,5758520.0
2007-08-31 03:00:00,2.13018,2.13022,2.13006,2.13006,2009309.0
2007-08-31 03:01:00,2.12952,2.1299,2.12952,2.12987,12224852.0
2007-08-31 03:02:00,2.12996,2.13028,2.12996,2.13028,18964702.0
2007-08-31 03:03:00,2.1304,2.13057,2.13038,2.13038,7972726.0
2007-08-31 03:04:00,2.13036,2.13044,2.13024,2.13024,6067923.0
2007-08-31 03:05:00,2.13014,2.13031,2.13012,2.13031,2397443.0
2007-08-31 03:06:00,2.13034,2.13051,2.13002,2.13002,4954229.0
2007-08-31 03:07:00,2.13012,2.13012,2.12964,2.13002,4000503.0
2007-08-31 03:08:00,2.12972,2.13041,2.12972,2.13041,38394657.0
2007-08-31 03:09:00,2.13055,2.13075,2.13055,2.13075,2107772.0
2007-08-31 03:10:00,2.13075,2.13075,2.1303,2.13053,5195506.0
2007-08-31 03:11:00,2.13049,2.13052,2.13033,2.13033,16769469.0
2007-08-31 03:12:00,2.13024,2.13041,2.13024,2.13038,11938625.0
2007-08-31 03:14:00,2.13035,2.13035,2.13014,2.13018,4597830.0
2007-08-31 03:15:00,2.13027,2.13028,2.12976,2.13018,15558867.0
2007-08-31 03:16:00,2.13026,2.13026,2.12988,2.13004,3448092.0
2007-08-31 03:17:00,2.12999,2.13013,2.12999,2.13013,2267755.0
2007-08-31 03:18:00,2.1301,2.1302,2.1301,2.1302,7306845.0
2007-08-31 03:19:00,2.13024,2.13043,2.13022,2.13043,5466293.0
2007-08-31 03:20:00,2.13041,2.13052,2.13033,2.13052,18915196.0
2007-08-31 03:21:00,2.13061,2.13067,2.13045,2.13045,3692499.0
2007-08-31 03:22:00,2.13039,2.13039,2.13013,2.13013,4150072.0
2007-08-31 03:23:00,2.13001,2.13019,2.13001,2.13019,2998633.0
2007-08-31 03:24:00,2.1302,2.1302,2.12992,2.13002,5979477.0
2007-08-31 03:25:00,2.12986,2.13009,2.1298,2.13009,11472809.0
2007-08-31 03:26:00,2.13027,2.13078,2.13027,2.13078,14452972.0
2007-08-31 03:27:00,2.13095,2.13114,2.13095,2.13112,8940676.0
2007-08-31 03:28:00,2.13112,2.1312,2.13077,2.1312,2741746.0
2007-08-31 03:29:00,2.13141,2.1315,2.13131,2.13131,1916159.0
2007-08-31 03:30:00,2.13135,2.13161,2.13126,2.13161,10602261.0
2007-08-31 03:31:00,2.13159,2.13172,2.13119,2.13164,9041862.0
2007-08-31 03:32:00,2.1315,2.13171,2.13144,2.13171,7016558.0
2007-08-31 03:33:00,2.1318,2.13198,2.1318,2.13194,13710771.0
2007-08-31 03:34:00,2.13192,2.13201,2.1318,2.13201,4680641.0
2007-08-31 03:35:00,2.13205,2.13236,2.13204,2.13236,8553285.0
2007-08-31 03:36:00,2.1325,2.13264,2.1325,2.1325,1790626.0
2007-08-31 03:37:00,2.13229,2.13229,2.13176,2.13176,12444563.0
2007-08-31 03:38:00,2.1319,2.13204,2.13181,2.13204,23110768.0
2007-08-31 03:39:00,2.13193,2.13204,2.13187,2.13189,2807527.0
2007-08-31 03:40:00,2.13184,2.13184,2.13151,2.1316,2649055.0
2007-08-31 03:41:00,2.13179,2.13191,2.13172,2.13191,5672810.0
2007-08-31 03:42:00,2.13186,2.1319,2.13162,2.13162,20391548.0
2007-08-31 03:43:00,2.1314,2.1314,2.13108,2.13111,5515501.0
2007-08-31 03:44:00,2.13127,2.1317,2.13127,2.13162,2853360.0
2007-08-31 03:45:00,2.13143,2.13143,2.13084,2.13114,3761734.0
2007-08-31 03:46:00,2.13138,2.13164,2.13138,2.13156,21241769.0
2007-08-31 03:47:00,2.13154,2.13161,2.13137,2.13155,23173507.0
2007-08-31 03:48:00,2.13152,2.13152,2.13139,2.13139,5236755.0
2007-08-31 03:49:00,2.13149,2.13162,2.13121,2.13159,3113710.0
2007-08-31 03:50:00,2.1313,2.13181,2.1313,2.13157,19218957.0
2007-08-31 03:51:00,2.13142,2.1315,2.13133,2.1315,3952863.0
2007-08-31 03:52:00,2.13152,2.13186,2.13152,2.13186,3812707.0
2007-08-31 03:53:00,2.13195,2.13203,2.13185,2.13189,2997760.0
2007-08-31 03:54:00,2.13215,2.13233,2.13208,2.13208,747371.0
2007-08-31 03:55:00,2.13199,2.13222,2.13194,2.13194,816253.0
2007-08-31 03:56:00,2.13179,2.13187,2.13035,2.13182,11898021.0
2007-08-31 03:57:00,2.13182,2.13194,2.13152,2.13191,4170034.0
2007-08-31 03:58:00,2.13185,2.13189,2.13158,2.13158,1724748.0
2007-08-31 03:59:00,2.13143,2.13143,2.13116,2.13116,6299583.0
2007-08-31 04:00:00,2.13114,2.13114,2.13064,2.13064,1750480.0
2007-08-31 04:01:00,2.13034,2.13035,2.13005,2.13035,8897307.0
2007-08-31 04:02:00,2.13028,2.13032,2.13015,2.13023,1052612.0
2007-08-31 04:03:00,2.13028,2.13033,2.13004,2.13033,11780976.0
2007-08-31 04:04:00,2.13049,2.13071,2.13044,2.1306,17660306.0
2007-08-31 04:05:00,2.13045,2.13045,2.13003,2.13014,6480234.0
2007-08-31 04:06:00,2.13023,2.13025,2.13003,2.13025,23372186.0
2007-08-31 04:07:00,2.13029,2.13049,2.13017,2.13049,3422753.0
2007-08-31 04:08:00,2.13053,2.13085,2.13053,2.13085,2632289.0
2007-08-31 04:09:00,2.13091,2.13091,2.1304,2.13067,12504920.0
2007-08-31 04:10:00,2.13062,2.13062,2.13013,2.13013,7049638.0
2007-08-31 04:11:00,2.13051,2.13051,2.13032,2.13032,3049409.0
2007-08-31 04:12:00,2.13018,2.13018,2.12997,2.1301,23108225.0
2007-08-31 04:13:00,2.1301,2.13031,2.12878,2.1303,5122880.0
2007-08-31 04:14:00,2.13018,2.13038,2.12995,2.13033,6657833.0
2007-08-31 04:15:00,2.13035,2.13049,2.13035,2.13049,5475957.0
2007-08-31 04:16:00,2.13046,2.1305,2.1302,2.1302,15789850.0
2007-08-31 04:17:00,2.13032,2.13043,2.13031,2.13043,19183786.0
2007-08-31 04:18:00,2.13022,2.13042,2.1302,2.13042,2049806.0
2007-08-31 04:19:00,2.13033,2.13041,2.1303,2.13041,15145629.0
2007-08-31 04:20:00,2.13038,2.13038,2.12991,2.12991,5106320.0
2007-08-31 04:21:00,2.13006,2.13019,2.12988,2.13019,1659403.0
2007-08-31 04:22:00,2.13024,2.1304,2.13024,2.13032,3073354.0
2007-08-31 04:23:00,2.13043,2.13069,2.13007,2.13007,7425074.0
2007-08-31 04:24:00,2.13063,2.13072,2.1306,2.13068,11328667.0
2007-08-31 04:25:00,2.13071,2.13071,2.13056,2.1306,1150384.0
2007-08-31 04:26:00,2.13063,2.13063,2.13025,2.13025,9269156.0
2007-08-31 04:27:00,2.13002,2.13037,2.12978,2.13037,34918389.0
2007-08-31 04:28:00,2.13045,2.13045,2.1301,2.1301,4952677.0
2007-08-31 04:29:00,2.13003,2.13003,2.12967,2.12967,3379171.0
2007-08-31 04:30:00,2.12964,2.12976,2.12944,2.12976,25129105.0
2007-08-31 04:31:00,2.12989,2.1301,2.12989,2.1301,7051708.0
2007-08-31 04:32:00,2.13003,2.13003,2.12961,2.12961,6112831.0
2007-08-31 04:33:00,2.12963,2.12966,2.12955,2.12966,1534138.0
2007-08-31 04:34:00,2.12974,2.12985,2.1296,2.12985,13542247.0
2007-08-31 04:35:00,2.13014,2.13047,2.13014,2.13047,16380899.0
2007-08-31 04:36:00,2.13046,2.13046,2.12979,2.13023,4111434.0
2007-08-31 04:37:00,2.13024,2.1303,2.13015,2.1303,21542895.0
2007-08-31 04:38:00,2.1303,2.1303,2.1301,2.1301,4469805.0
2007-08-31 04:39:00,2.13016,2.13025,2.13015,2.13022,1532409.0
2007-08-31 04:40:00,2.13007,2.13013,2.12985,2.13003,9770083.0
2007-08-31 04:41:00,2.13006,2.13017,2.12997,2.13017,12172063.0
2007-08-31 04:42:00,2.13026,2.1304,2.13026,2.13039,4919070.0
2007-08-31 04:43:00,2.1304,2.13045,2.13025,2.13045,6120973.0
2007-08-31 04:44:00,2.13042,2.13044,2.13036,2.13044,3869176.0
2007-08-31 04:45:00,2.13042,2.13042,2.13027,2.13034,7308908.0
2007-08-31 04:46:00,2.13048,2.13052,2.13028,2.13028,3737976.0
2007-08-31 04:47:00,2.13021,2.13022,2.13006,2.13022,3857677.0
2007-08-31 04:48:00,2.13025,2.13035,2.13019,2.13035,9125282.0
2007-08-31 04:49:00,2.13026,2.13031,2.13009,2.13009,19776985.0
2007-08-31 04:50:00,2.12996,2.12996,2.12969,2.12974,3325014.0
2007-08-31 04:51:00,2.12965,2.12965,2.12946,2.12961,9093544.0
2007-08-31 04:52:00,2.12965,2.12986,2.12965,2.12986,7475593.0
2007-08-31 04:53:00,2.12977,2.12977,2.12961,2.12962,10120847.0
2007-08-31 04:54:00,2.12947,2.12975,2.12814,2.12975,3023297.0
2007-08-31 04:55:00,2.12978,2.12989,2.12978,2.12989,4270507.0
2007-08-31 04:56:00,2.12991,2.12991,2.1297,2.1297,3282370.0
2007-08-31 04:57:00,2.12969,2.12977,2.12961,2.12961,27651347.0
2007-08-31 04:58:00,2.1295,2.1295,2.12927,2.12929,14599226.0
2007-08-31 04:59:00,2.12921,2.1294,2.12897,2.1294,8996375.0
2007-08-31 05:00:00,2.12961,2.12977,2.12956,2.12971,6574095.0
2007-08-31 05:01:00,2.12971,2.12973,2.12971,2.12973,906642.0
2007-08-31 05:02:00,2.12968,2.12968,2.12957,2.12963,2478957.0
2007-08-31 05:03:00,2.12975,2.13017,2.12975,2.13017,1748058.0
2007-08-31 05:04:00,2.1302,2.1302,2.13002,2.13003,25757034.0
2007-08-31 05:05:00,2.12992,2.13032,2.12992,2.13032,4681321.0
2007-08-31 05:06:00,2.13054,2.13079,2.13054,2.13069,5802135.0
2007-08-31 05:07:00,2.13046,2.13046,2.12965,2.12999,16994114.0
2007-08-31 05:08:00,2.13014,2.13045,2.13014,2.13014,17700423.0
2007-08-31 05:09:00,2.13007,2.13025,2.13004,2.13025,851417.0
2007-08-31 05:10:00,2.13022,2.13022,2.12995,2.12995,15022363.0
2007-08-31 05:11:00,2.12982,2.12982,2.12868,2.12868,4159801.0
2007-08-31 05:12:00,2.12863,2.12863,2.12821,2.12821,6720437.0
2007-08-31 05:13:00,2.1286,2.12879,2.12857,2.12879,2479481.0
2007-08-31 05:14:00,2.1288,2.1288,2.1286,2.1286,7786971.0
2007-08-31 05:15:00,2.12859,2.12884,2.12852,2.12884,3035089.0
2007-08-31 05:16:00,2.12881,2.12881,2.12849,2.12859,4703871.0
2007-08-31 05:17:00,2.12878,2.12894,2.12875,2.12894,3469396.0
2007-08-31 05:18:00,2.12898,2.12904,2.1289,2.1289,9350847.0
2007-08-31 05:19:00,2.12872,2.12872,2.12836,2.12862,2638183.0
2007-08-31 05:20:00,2.12875,2.1289,2.12867,2.12878,7574132.0
2007-08-31 05:21:00,2.12873,2.12879,2.12845,2.12879,4986752.0
2007-08-31 05:22:00,2.12891,2.12891,2.1285,2.12856,19055067.0
2007-08-31 05:24:00,2.12865,2.12891,2.12865,2.12891,3034749.0
2007-08-31 05:25:00,2.12897,2.12897,2.12886,2.12887,1867974.0
2007-08-31 05:26:00,2.12877,2.12918,2.12877,2.12918,1444701.0
2007-08-31 05:27:00,2.12926,2.12961,2.12919,2.12961,3870485.0
2007-08-31 05:28:00,2.12956,2.12956,2.12909,2.12909,5575083.0
2007-08-31 05:29:00,2.12912,2.12916,2.12908,2.1291,5558780.0
2007-08-31 05:30:00,2.1291,2.12921,2.12906,2.12906,21127089.0
2007-08-31 05:31:00,2.12881,2.12881,2.12844,2.12857,3530246.0
2007-08-31 05:32:00,2.12865,2.12891,2.12865,2.12885,5207301.0
2007-08-31 05:33:00,2.1287,2.12896,2.1287,2.12896,1242519.0
2007-08-31 05:34:00,2.12893,2.12908,2.12893,2.12902,4602147.0
2007-08-31 05:35:00,2.12924,2.12992,2.12924,2.12992,3193613.0
2007-08-31 05:36:00,2.12991,2.13031,2.12962,2.13013,5658322.0
2007-08-31 05:37:00,2.13031,2.13049,2.13031,2.13031,2526106.0
2007-08-31 05:38:00,2.13007,2.13007,2.12948,2.12948,3708235.0
2007-08-31 05:39:00,2.12936,2.12936,2.12883,2.12883,3219987.0
2007-08-31 05:40:00,2.12831,2.12874,2.12831,2.12874,22254299.0
2007-08-31 05:41:00,2.12887,2.12898,2.12877,2.12898,3961255.0
2007-08-31 05:42:00,2.12909,2.12928,2.12909,2.12912,15294790.0
2007-08-31 05:43:00,2.12903,2.12938,2.12903,2.12927,3531000.0
2007-08-31 05:44:00,2.12924,2.12924,2.12902,2.12923,4411666.0
2007-08-31 05:45:00,2.12918,2.12918,2.12888,2.12915,5084495.0
2007-08-31 05:46:00,2.12924,2.12932,2.12913,2.12927,4366123.0
2007-08-31 05:47:00,2.1292,2.12933,2.12918,2.12933,5835546.0
2007-08-31 05:48:00,2.12935,2.12939,2.12898,2.12933,5449937.0
2007-08-31 05:49:00,2.12923,2.12923,2.12898,2.12901,2262112.0
2007-08-31 05:50:00,2.12895,2.12895,2.12864,2.12864,7300793.0
2007-08-31 05:51:00,2.12865,2.12877,2.1283,2.1283,15941914.0
2007-08-31 05:52:00,2.1286,2.1286,2.12821,2.12821,3308448.0
2007-08-31 05:53:00,2.12805,2.12823,2.12805,2.12823,871320.0
2007-08-31 05:54:00,2.12812,2.12812,2.12809,2.12809,297345.0
2007-08-31 05:55:00,2.12805,2.12828,2.12805,2.12815,3401065.0
2007-08-31 05:56:00,2.12809,2.1281,2.12786,2.1281,7130530.0
2007-08-31 05:57:00,2.12792,2.12812,2.12792,2.12796,8119997.0
2007-08-31 05:58:00,2.12793,2.12794,2.12788,2.12794,2623421.0
2007-08-31 05:59:00,2.12799,2.12811,2.12793,2.12808,4568895.0
2007-08-31 06:00:00,2.12805,2.12833,2.12781,2.12781,4070092.0
2007-08-31 06:01:00,2.1281,2.1281,2.12789,2.12801,2684965.0
2007-08-31 06:02:00,2.12831,2.1295,2.12831,2.1295,2549464.0
2007-08-31 06:03:00,2.12957,2.12974,2.1295,2.12968,4011431.0
2007-08-31 06:04:00,2.12975,2.13044,2.12975,2.1304,13661665.0
2007-08-31 06:05:00,2.13014,2.13014,2.12963,2.12965,5232578.0
2007-08-31 06:06:00,2.1296,2.12964,2.12947,2.12959,6249725.0
2007-08-31 06:07:00,2.12959,2.12959,2.12941,2.12956,2128768.0
2007-08-31 06:08:00,2.12942,2.12942,2.12919,2.12919,2984281.0
2007-08-31 06:09:00,2.12936,2.12936,2.12907,2.12909,11035109.0
2007-08-31 06:10:00,2.12892,2.12892,2.12841,2.12841,2453177.0
2007-08-31 06:11:00,2.12874,2.12883,2.1285,2.1285,12393109.0
2007-08-31 06:12:00,2.12859,2.12859,2.12812,2.12812,2254401.0
2007-08-31 06:13:00,2.12805,2.12805,2.12765,2.12765,5794099.0
2007-08-31 06:14:00,2.12761,2.12761,2.12726,2.12745,3755048.0
2007-08-31 06:15:00,2.12746,2.12761,2.12737,2.12761,640841.0
2007-08-31 06:16:00,2.12758,2.12791,2.12758,2.12791,1947254.0
2007-08-31 06:18:00,2.12813,2.1283,2.12809,2.12809,5753651.0
2007-08-31 06:19:00,2.12788,2.12788,2.12756,2.12764,5120662.0
2007-08-31 06:20:00,2.12764,2.12777,2.12757,2.12757,9113178.0
2007-08-31 06:21:00,2.12739,2.12752,2.12737,2.1275,3545930.0
2007-08-31 06:22:00,2.12754,2.12768,2.12746,2.12768,6059398.0
2007-08-31 06:23:00,2.12743,2.12767,2.12743,2.12755,34790992.0
2007-08-31 06:24:00,2.12756,2.12762,2.12747,2.12747,6419842.0
2007-08-31 06:25:00,2.12762,2.12762,2.1275,2.1275,13180383.0
2007-08-31 06:26:00,2.12767,2.12778,2.1276,2.1276,6351309.0
2007-08-31 06:27:00,2.12774,2.12791,2.12764,2.12764,6204596.0
2007-08-31 06:28:00,2.12759,2.12772,2.12743,2.12772,15778006.0
2007-08-31 06:29:00,2.12781,2.12785,2.12771,2.12778,4765131.0
2007-08-31 06:30:00,2.12796,2.12838,2.12796,2.12838,5041057.0
2007-08-31 06:31:00,2.12827,2.12831,2.12791,2.12804,15160472.0
2007-08-31 06:32:00,2.12807,2.12812,2.12803,2.12812,5965552.0
2007-08-31 06:33:00,2.12826,2.12843,2.12812,2.12812,235469.0
2007-08-31 06:34:00,2.12815,2.12826,2.12804,2.12808,9164195.0
2007-08-31 06:35:00,2.12813,2.12813,2.12802,2.1281,4923265.0
2007-08-31 06:36:00,2.12809,2.12829,2.12809,2.12829,3259576.0
2007-08-31 06:37:00,2.12815,2.12825,2.12773,2.12773,5085388.0
2007-08-31 06:38:00,2.12761,2.12761,2.12747,2.12752,14480827.0
2007-08-31 06:39:00,2.12761,2.12787,2.12761,2.12787,9301358.0
2007-08-31 06:40:00,2.12797,2.12811,2.12774,2.12774,12171644.0
2007-08-31 06:41:00,2.12812,2.12834,2.12806,2.12834,6246302.0
2007-08-31 06:42:00,2.12843,2.12843,2.12805,2.12809,2457101.0
2007-08-31 06:43:00,2.12808,2.1281,2.12796,2.12805,2802234.0
2007-08-31 06:44:00,2.12763,2.12802,2.12763,2.12801,2806930.0
2007-08-31 06:45:00,2.12797,2.12797,2.12788,2.12792,1233906.0
2007-08-31 06:46:00,2.12794,2.12794,2.12774,2.12774,3961073.0
2007-08-31 06:47:00,2.12745,2.12766,2.12601,2.12766,23786606.0
2007-08-31 06:48:00,2.12759,2.12771,2.12759,2.12771,16608732.0
2007-08-31 06:49:00,2.12768,2.12772,2.12764,2.12765,2710575.0
2007-08-31 06:50:00,2.1275,2.1275,2.12714,2.12715,12837305.0
2007-08-31 06:51:00,2.12708,2.12709,2.12685,2.12685,25354977.0
2007-08-31 06:52:00,2.12699,2.12707,2.12693,2.12706,7603188.0
2007-08-31 06:53:00,2.12707,2.12719,2.12703,2.12719,5340831.0
2007-08-31 06:54:00,2.12719,2.12722,2.12713,2.12719,4584869.0
2007-08-31 06:55:00,2.12727,2.12748,2.12712,2.12748,13013767.0
2007-08-31 06:56:00,2.12745,2.12745,2.12724,2.12724,811527.0
2007-08-31 06:57:00,2.12701,2.1272,2.12696,2.12696,7665533.0
2007-08-31 06:58:00,2.12683,2.12683,2.12665,2.12667,7393730.0
2007-08-31 06:59:00,2.1266,2.12672,2.12649,2.12663,8336637.0
2007-08-31 07:00:00,2.12661,2.12661,2.12647,2.12656,3807408.0
2007-08-31 07:01:00,2.12653,2.12657,2.12641,2.12641,4170305.0
2007-08-31 07:02:00,2.12664,2.12668,2.12643,2.12643,6823268.0
2007-08-31 07:03:00,2.12621,2.12625,2.12604,2.12604,1283159.0
2007-08-31 07:04:00,2.12606,2.12606,2.12574,2.1258,6673626.0
2007-08-31 07:05:00,2.1259,2.12661,2.1259,2.12661,5491822.0
2007-08-31 07:06:00,2.12674,2.1269,2.12672,2.1269,888914.0
2007-08-31 07:07:00,2.12702,2.12762,2.12702,2.12762,6637589.0
2007-08-31 07:08:00,2.12765,2.12765,2.12702,2.12702,6450144.0
2007-08-31 07:09:00,2.12693,2.12698,2.12678,2.12681,900384.0
2007-08-31 07:10:00,2.12663,2.12707,2.12663,2.1269,31347447.0
2007-08-31 07:11:00,2.12691,2.12691,2.12528,2.12666,8783918.0
2007-08-31 07:12:00,2.12657,2.1267,2.12653,2.12653,9665735.0
2007-08-31 07:13:00,2.12637,2.12656,2.12632,2.12656,1329143.0
2007-08-31 07:14:00,2.12655,2.12655,2.12641,2.12641,2568711.0
2007-08-31 07:15:00,2.12638,2.1265,2.12631,2.1265,6885614.0
2007-08-31 07:16:00,2.12644,2.12646,2.12634,2.1264,14163767.0
2007-08-31 07:17:00,2.12635,2.12638,2.12622,2.12622,4066370.0
2007-08-31 07:18:00,2.12609,2.12609,2.12572,2.12572,16463671.0
2007-08-31 07:19:00,2.12566,2.12601,2.12566,2.12601,8074823.0
2007-08-31 07:20:00,2.12604,2.12638,2.12604,2.12638,7089131.0
2007-08-31 07:21:00,2.12653,2.1268,2.12644,2.1268,5883201.0
2007-08-31 07:22:00,2.12688,2.12708,2.12686,2.12708,14274914.0
2007-08-31 07:23:00,2.12708,2.12726,2.12708,2.12708,4450685.0
2007-08-31 07:24:00,2.12723,2.12723,2.127,2.12706,37920090.0
2007-08-31 07:25:00,2.12693,2.12693,2.12664,2.12677,3349841.0
2007-08-31 07:26:00,2.12691,2.12691,2.12672,2.12677,5655758.0
2007-08-31 07:27:00,2.12682,2.12688,2.12673,2.12673,9228066.0
2007-08-31 07:28:00,2.12657,2.12682,2.12634,2.12656,3349487.0
2007-08-31 07:29:00,2.12665,2.12689,2.12664,2.12664,7749131.0
2007-08-31 07:30:00,2.12682,2.12715,2.12682,2.12715,6895721.0
2007-08-31 07:31:00,2.1272,2.12724,2.12712,2.12712,4076334.0
2007-08-31 07:32:00,2.12729,2.12729,2.12711,2.12711,995886.0
2007-08-31 07:33:00,2.12736,2.12781,2.12734,2.12777,6816110.0
2007-08-31 07:34:00,2.12767,2.12782,2.12752,2.12782,41930295.0
2007-08-31 07:35:00,2.12795,2.12836,2.12795,2.12836,2029322.0
2007-08-31 07:36:00,2.12848,2.12854,2.12829,2.12845,5857120.0
2007-08-31 07:37:00,2.12837,2.12837,2.12811,2.12811,4601470.0
2007-08-31 07:38:00,2.12799,2.12799,2.12777,2.12777,2213229.0
2007-08-31 07:39:00,2.12769,2.12769,2.12745,2.12755,6963576.0
2007-08-31 07:40:00,2.12753,2.12753,2.1273,2.1273,3323208.0
2007-08-31 07:41:00,2.12715,2.12715,2.12673,2.12692,7598346.0
2007-08-31 07:42:00,2.12696,2.12705,2.12672,2.12696,6270223.0
2007-08-31 07:43:00,2.12703,2.12706,2.12694,2.12697,757294.0
2007-08-31 07:44:00,2.12695,2.12705,2.12684,2.12686,33097884.0
2007-08-31 07:45:00,2.1269,2.12695,2.12682,2.12686,8174028.0
2007-08-31 07:46:00,2.12629,2.12682,2.12629,2.1267,2352839.0
2007-08-31 07:47:00,2.12682,2.12697,2.12676,2.12697,1601765.0
2007-08-31 07:48:00,2.12699,2.12699,2.12686,2.12687,3680873.0
2007-08-31 07:49:00,2.12685,2.12704,2.12683,2.12691,5237517.0
2007-08-31 07:50:00,2.1268,2.12687,2.12652,2.12687,1309083.0
2007-08-31 07:51:00,2.127,2.12709,2.12682,2.12707,10071170.0
2007-08-31 07:52:00,2.12725,2.12755,2.12725,2.12742,13718780.0
2007-08-31 07:53:00,2.12761,2.12791,2.12752,2.12752,4129268.0
2007-08-31 07:54:00,2.12792,2.12819,2.12788,2.12819,10649185.0
2007-08-31 07:55:00,2.12825,2.12826,2.1281,2.1281,8309082.0
2007-08-31 07:56:00,2.12822,2.12868,2.12822,2.12868,8112514.0
2007-08-31 07:57:00,2.12869,2.1291,2.12869,2.1291,11224320.0
2007-08-31 07:58:00,2.12913,2.12928,2.12905,2.12928,865992.0
2007-08-31 07:59:00,2.1293,2.12967,2.1293,2.12967,10969341.0
2007-08-31 08:00:00,2.12969,2.12997,2.12969,2.12997,13153100.0
2007-08-31 08:01:00,2.12994,2.13029,2.12994,2.13029,4634664.0
2007-08-31 08:02:00,2.13035,2.13058,2.13035,2.13045,4595921.0
2007-08-31 08:03:00,2.13066,2.13093,2.13066,2.13093,6853931.0
2007-08-31 08:04:00,2.13092,2.13127,2.13092,2.13127,12758820.0
2007-08-31 08:05:00,2.13128,2.13155,2.13124,2.13155,7558243.0
2007-08-31 08:06:00,2.13158,2.13172,2.13158,2.13172,6515987.0
2007-08-31 08:07:00,2.13176,2.13202,2.13154,2.13154,5141181.0
2007-08-31 08:08:00,2.13148,2.13148,2.13123,2.13127,2281343.0
2007-08-31 08:09:00,2.13126,2.13127,2.131,2.13127,15790638.0
2007-08-31 08:10:00,2.13127,2.13144,2.13118,2.13138,4158405.0
2007-08-31 08:11:00,2.13156,2.13205,2.13156,2.13205,716748.0
2007-08-31 08:12:00,2.13207,2.13212,2.13197,2.13197,10532627.0
2007-08-31 08:13:00,2.13208,2.13216,2.13172,2.13216,8901163.0
2007-08-31 08:14:00,2.13216,2.13216,2.13192,2.13193,24284686.0
2007-08-31 08:15:00,2.1319,2.13191,2.13165,2.13165,2917933.0
2007-08-31 08:16:00,2.13159,2.13159,2.13147,2.13148,8163983.0
2007-08-31 08:17:00,2.13141,2.13141,2.13092,2.13092,16415487.0
2007-08-31 08:18:00,2.13089,2.13089,2.13054,2.13054,23804624.0
2007-08-31 08:19:00,2.13043,2.13046,2.13003,2.13026,10225196.0
2007-08-31 08:20:00,2.13039,2.13039,2.13009,2.1302,2842398.0
2007-08-31 08:21:00,2.13013,2.13027,2.13013,2.13027,3219884.0
2007-08-31 08:22:00,2.13023,2.13047,2.13023,2.13047,17874639.0
2007-08-31 08:23:00,2.13045,2.13051,2.13037,2.1304,1467378.0
2007-08-31 08:24:00,2.13034,2.13034,2.13023,2.13023,3594451.0
2007-08-31 08:25:00,2.13021,2.13021,2.13003,2.13003,6290249.0
2007-08-31 08:26:00,2.12995,2.12995,2.12888,2.12888,12221859.0
2007-08-31 08:27:00,2.12931,2.12948,2.12931,2.12948,4641657.0
2007-08-31 08:28:00,2.1294,2.12955,2.12935,2.12935,22650348.0
2007-08-31 08:29:00,2.12927,2.12939,2.12912,2.12939,1617926.0
2007-08-31 08:30:00,2.12946,2.12961,2.12932,2.12951,7167290.0
2007-08-31 08:31:00,2.12948,2.12969,2.12948,2.12969,18752202.0
2007-08-31 08:32:00,2.12964,2.12969,2.12947,2.12969,3150571.0
2007-08-31 08:33:00,2.12978,2.13004,2.12977,2.13004,3675984.0
2007-08-31 08:34:00,2.12994,2.12994,2.12977,2.12977,10694800.0
2007-08-31 08:35:00,2.12988,2.13007,2.12988,2.13007,7778721.0
2007-08-31 08:36:00,2.12984,2.12984,2.12897,2.12929,2660080.0
2007-08-31 08:37:00,2.12896,2.1291,2.12875,2.12875,1795809.0
2007-08-31 08:38:00,2.1287,2.12876,2.12868,2.12876,12354052.0
2007-08-31 08:39:00,2.1288,2.12914,2.1287,2.12914,3249900.0
2007-08-31 08:40:00,2.12914,2.12953,2.12914,2.12926,31507825.0
2007-08-31 08:41:00,2.12924,2.12928,2.12908,2.12908,1695475.0
2007-08-31 08:42:00,2.12887,2.12913,2.12887,2.12907,15350251.0
2007-08-31 08:43:00,2.12921,2.12948,2.12915,2.12948,30728149.0
2007-08-31 08:44:00,2.12968,2.13022,2.12968,2.1302,4941851.0
2007-08-31 08:45:00,2.13025,2.13025,2.13004,2.13007,3364682.0
2007-08-31 08:46:00,2.12962,2.12997,2.12959,2.12959,7685842.0
2007-08-31 08:47:00,2.12959,2.12959,2.12935,2.12935,4727668.0
2007-08-31 08:48:00,2.12925,2.12925,2.12899,2.12899,11303923.0
2007-08-31 08:49:00,2.12883,2.12894,2.12868,2.12868,484002.0
2007-08-31 08:50:00,2.12863,2.12863,2.1284,2.12844,10294290.0
2007-08-31 08:51:00,2.12835,2.12835,2.12812,2.12812,1948360.0
2007-08-31 08:52:00,2.12807,2.12807,2.12783,2.12783,1359353.0
2007-08-31 08:53:00,2.12778,2.12778,2.12744,2.12744,2607448.0
2007-08-31 08:54:00,2.12743,2.12743,2.12712,2.12712,7938575.0
2007-08-31 08:55:00,2.12702,2.12712,2.12689,2.12692,3060398.0
2007-08-31 08:56:00,2.12673,2.12682,2.12643,2.12643,17025543.0
2007-08-31 08:57:00,2.12634,2.12635,2.12598,2.12598,12853046.0
2007-08-31 08:58:00,2.12609,2.12609,2.12541,2.12544,29732461.0
2007-08-31 08:59:00,2.12537,2.12539,2.12509,2.12539,7391295.0
2007-08-31 09:00:00,2.12567,2.1265,2.12567,2.12645,6027014.0
2007-08-31 09:01:00,2.12661,2.12677,2.12647,2.12647,6682016.0
2007-08-31 09:02:00,2.12647,2.12647,2.12626,2.12627,3569426.0
2007-08-31 09:03:00,2.12619,2.12619,2.12592,2.12597,1504862.0
2007-08-31 09:04:00,2.12571,2.12602,2.12552,2.12602,9628666.0
2007-08-31 09:05:00,2.1259,2.1259,2.1253,2.12559,4911958.0
2007-08-31 09:06:00,2.12576,2.1264,2.12576,2.1264,6145572.0
2007-08-31 09:07:00,2.1262,2.12621,2.12534,2.12551,1619041.0
2007-08-31 09:08:00,2.1255,2.12614,2.1255,2.12614,4853236.0
2007-08-31 09:09:00,2.1261,2.12646,2.12595,2.12646,1930132.0
2007-08-31 09:10:00,2.12648,2.12668,2.1264,2.12668,2912551.0
2007-08-31 09:11:00,2.12677,2.12713,2.12677,2.12712,2308024.0
2007-08-31 09:12:00,2.1272,2.1276,2.12719,2.1276,5343634.0
2007-08-31 09:13:00,2.12762,2.12797,2.12751,2.12797,9460627.0
2007-08-31 09:14:00,2.12788,2.12819,2.12722,2.12722,23508060.0
2007-08-31 09:15:00,2.12704,2.12721,2.12692,2.12701,4557182.0
2007-08-31 09:16:00,2.12684,2.12684,2.12656,2.12656,4361228.0
2007-08-31 09:17:00,2.1265,2.1265,2.12626,2.12641,6899909.0
2007-08-31 09:18:00,2.12658,2.12678,2.12658,2.12659,2647026.0
2007-08-31 09:19:00,2.12654,2.1269,2.12654,2.1269,41912682.0
2007-08-31 09:20:00,2.1271,2.12716,2.12676,2.12676,5739688.0
2007-08-31 09:21:00,2.12675,2.12684,2.12636,2.12636,917362.0
2007-08-31 09:22:00,2.12626,2.12637,2.12589,2.12589,26758628.0
2007-08-31 09:23:00,2.12577,2.12592,2.12566,2.12592,12659505.0
2007-08-31 09:24:00,2.12591,2.12603,2.12588,2.12603,13295818.0
2007-08-31 09:25:00,2.12608,2.12634,2.12608,2.12628,9672062.0
2007-08-31 09:26:00,2.12629,2.12645,2.12629,2.12635,14376887.0
2007-08-31 09:27:00,2.12642,2.1267,2.12642,2.12653,5212517.0
2007-08-31 09:28:00,2.12641,2.12641,2.126,2.126,16121755.0
2007-08-31 09:29:00,2.12576,2.12595,2.12561,2.12587,2315103.0
2007-08-31 09:30:00,2.12583,2.12583,2.1255,2.1255,1746815.0
2007-08-31 09:31:00,2.12588,2.12588,2.12571,2.12577,9442131.0
2007-08-31 09:32:00,2.12564,2.12567,2.12424,2.12564,1778865.0
2007-08-31 09:33:00,2.12582,2.12598,2.12575,2.12575,4347546.0
2007-08-31 09:34:00,2.12557,2.12567,2.12546,2.12546,4983208.0
2007-08-31 09:35:00,2.12533,2.12533,2.12505,2.12507,1507856.0
2007-08-31 09:36:00,2.12515,2.12525,2.12483,2.12503,5215587.0
2007-08-31 09:37:00,2.12501,2.12527,2.12501,2.12526,1571742.0
2007-08-31 09:38:00,2.12508,2.1253,2.12507,2.12507,7920963.0
2007-08-31 09:39:00,2.12508,2.12528,2.12508,2.12526,11562197.0
2007-08-31 09:40:00,2.12541,2.12573,2.12541,2.12567,2998831.0
2007-08-31 09:41:00,2.12563,2.1258,2.12549,2.1258,2418875.0
2007-08-31 09:42:00,2.12579,2.12588,2.12561,2.12588,5943347.0
2007-08-31 09:43:00,2.12601,2.12642,2.12601,2.12624,1617739.0
2007-08-31 09:44:00,2.12597,2.12597,2.1255,2.1255,2144007.0
2007-08-31 09:45:00,2.12547,2.12547,2.12522,2.12522,3512136.0
2007-08-31 09:46:00,2.12522,2.12535,2.12503,2.12535,4410537.0
2007-08-31 09:47:00,2.12539,2.12556,2.12533,2.12556,25164396.0
2007-08-31 09:48:00,2.12559,2.12607,2.12559,2.12606,13099890.0
2007-08-31 09:49:00,2.12605,2.12621,2.12575,2.12594,4713029.0
2007-08-31 09:50:00,2.12594,2.126,2.12555,2.12555,4595682.0
2007-08-31 09:51:00,2.12525,2.12525,2.12502,2.12505,7606642.0
2007-08-31 09:52:00,2.12491,2.12491,2.1247,2.12471,4082718.0
2007-08-31 09:53:00,2.12467,2.12475,2.12454,2.12456,4782253.0
2007-08-31 09:54:00,2.12437,2.12461,2.1243,2.12456,626902.0
2007-08-31 09:55:00,2.1247,2.12473,2.12463,2.12463,14712597.0
2007-08-31 09:56:00,2.12467,2.12467,2.12447,2.12457,8922384.0
2007-08-31 09:57:00,2.1245,2.1245,2.12424,2.12433,1878287.0
2007-08-31 09:58:00,2.12421,2.12421,2.12387,2.12387,6574614.0
2007-08-31 09:59:00,2.12398,2.12433,2.12398,2.12433,5241671.0
2007-08-31 10:00:00,2.12426,2.12426,2.12396,2.1241,2350487.0
2007-08-31 10:01:00,2.124,2.124,2.12364,2.12364,5686263.0
2007-08-31 10:02:00,2.12357,2.12357,2.12332,2.12351,4105536.0
2007-08-31 10:03:00,2.12344,2.12344,2.12322,2.12342,5520056.0
2007-08-31 10:04:00,2.12342,2.12354,2.12329,2.12329,2124157.0
2007-08-31 10:05:00,2.12329,2.12356,2.12327,2.12351,9395260.0
2007-08-31 10:06:00,2.12367,2.12389,2.12362,2.12362,14349194.0
2007-08-31 10:07:00,2.12346,2.12346,2.12327,2.12338,2113643.0
2007-08-31 10:08:00,2.12349,2.12381,2.12349,2.12374,36703311.0
2007-08-31 10:09:00,2.1237,2.12378,2.12326,2.12326,2074214.0
2007-08-31 10:10:00,2.12322,2.12335,2.12318,2.12318,7887279.0
2007-08-31 10:11:00,2.12302,2.12302,2.1228,2.12298,16510887.0
2007-08-31 10:12:00,2.12296,2.12302,2.12257,2.12257,8875122.0
2007-08-31 10:13:00,2.12241,2.123,2.12241,2.123,6789051.0
2007-08-31 10:14:00,2.123,2.123,2.12269,2.12269,7394228.0
2007-08-31 10:15:00,2.1224,2.1224,2.12207,2.12228,5182733.0
2007-08-31 10:16:00,2.12218,2.12218,2.1215,2.1215,9467925.0
2007-08-31 10:17:00,2.12161,2.12161,2.12138,2.12138,9492826.0
2007-08-31 10:18:00,2.12141,2.12157,2.12136,2.12157,10029644.0
2007-08-31 10:19:00,2.12158,2.12174,2.12156,2.12156,8022168.0
2007-08-31 10:20:00,2.12145,2.12145,2.12094,2.1212,8527169.0
2007-08-31 10:21:00,2.12135,2.12156,2.1212,2.1212,1673756.0
2007-08-31 10:22:00,2.12119,2.12125,2.12105,2.12105,3599922.0
2007-08-31 10:23:00,2.12096,2.1212,2.12094,2.1212,5858422.0
2007-08-31 10:24:00,2.12134,2.12153,2.12126,2.12153,5816058.0
2007-08-31 10:25:00,2.12149,2.12152,2.12131,2.12136,1685313.0
2007-08-31 10:26:00,2.12134,2.12142,2.12132,2.12142,2496469.0
2007-08-31 10:27:00,2.12136,2.12136,2.12095,2.12095,13261865.0
2007-08-31 10:28:00,2.12081,2.12081,2.12032,2.12046,5533538.0
2007-08-31 10:29:00,2.12052,2.1208,2.12036,2.1208,8127295.0
2007-08-31 10:30:00,2.12079,2.121,2.12073,2.12098,2725814.0
2007-08-31 10:31:00,2.12109,2.12138,2.12109,2.12138,6299731.0
2007-08-31 10:32:00,2.12161,2.12161,2.12136,2.12139,9391956.0
2007-08-31 10:33:00,2.12148,2.12164,2.12148,2.12164,5127005.0
2007-08-31 10:34:00,2.12173,2.12189,2.12173,2.12184,1774509.0
2007-08-31 10:35:00,2.1217,2.12222,2.1217,2.12222,3430323.0
2007-08-31 10:36:00,2.12236,2.12242,2.12234,2.1224,12808837.0
2007-08-31 10:37:00,2.12238,2.12238,2.12199,2.12199,5043591.0
2007-08-31 10:38:00,2.12196,2.12253,2.1219,2.12253,3032789.0
2007-08-31 10:39:00,2.12266,2.12294,2.12266,2.12282,6475008.0
2007-08-31 10:40:00,2.12286,2.12296,2.12283,2.12288,6140236.0
2007-08-31 10:41:00,2.12291,2.12291,2.12273,2.12276,3366966.0
2007-08-31 10:42:00,2.12291,2.12298,2.12286,2.12287,7524835.0
2007-08-31 10:43:00,2.12292,2.12313,2.12282,2.12313,4751169.0
2007-08-31 10:44:00,2.1232,2.12325,2.12315,2.12325,28494744.0
2007-08-31 10:45:00,2.12321,2.12321,2.123,2.12307,8766323.0
2007-08-31 10:46:00,2.12312,2.12332,2.1231,2.12332,28987602.0
2007-08-31 10:47:00,2.12325,2.1238,2.12325,2.1238,1564006.0
2007-08-31 10:48:00,2.12399,2.12411,2.12391,2.12411,13624999.0
2007-08-31 10:49:00,2.12403,2.12403,2.12386,2.12401,5810107.0
2007-08-31 10:50:00,2.12406,2.12407,2.12381,2.12398,4298168.0
2007-08-31 10:51:00,2.124,2.124,2.1237,2.12388,5692329.0
2007-08-31 10:52:00,2.12389,2.12419,2.12384,2.12419,4840226.0
2007-08-31 10:53:00,2.12421,2.1243,2.12403,2.1243,2165798.0
2007-08-31 10:54:00,2.12433,2.12461,2.12433,2.12461,7518448.0
2007-08-31 10:55:00,2.12477,2.12502,2.12477,2.12494,8099306.0
2007-08-31 10:56:00,2.12485,2.12487,2.12475,2.12484,14896897.0
2007-08-31 10:57:00,2.12488,2.12494,2.12476,2.12494,7260979.0
2007-08-31 10:58:00,2.12495,2.12495,2.12345,2.12491,4132271.0
2007-08-31 10:59:00,2.12518,2.12562,2.12518,2.12544,3950900.0
2007-08-31 11:00:00,2.12558,2.12597,2.12553,2.12597,3146301.0
2007-08-31 11:01:00,2.12611,2.12646,2.12611,2.12616,5833359.0
2007-08-31 11:02:00,2.1261,2.1261,2.1257,2.1257,3053120.0
2007-08-31 11:03:00,2.12557,2.12571,2.12503,2.12503,4576931.0
2007-08-31 11:04:00,2.125,2.12526,2.125,2.12526,15177354.0
2007-08-31 11:05:00,2.12534,2.1254,2.1252,2.1252,3508218.0
2007-08-31 11:06:00,2.1251,2.12518,2.12507,2.12507,3103290.0
2007-08-31 11:07:00,2.12511,2.12511,2.12472,2.12472,16278386.0
2007-08-31 11:08:00,2.12508,2.12509,2.12502,2.12505,11530852.0
2007-08-31 11:09:00,2.12502,2.12502,2.12485,2.1249,12149333.0
2007-08-31 11:10:00,2.12481,2.12481,2.12459,2.12459,8394864.0
2007-08-31 11:11:00,2.12447,2.12447,2.1241,2.12426,1646464.0
2007-08-31 11:12:00,2.12434,2.12446,2.12421,2.12421,2658535.0
2007-08-31 11:13:00,2.12409,2.12409,2.12396,2.124,10115196.0
2007-08-31 11:14:00,2.12383,2.12389,2.12332,2.12332,7092484.0
2007-08-31 11:15:00,2.12321,2.12321,2.12296,2.1231,5347080.0
2007-08-31 11:16:00,2.12314,2.12326,2.12295,2.12326,1030411.0
2007-08-31 11:17:00,2.12344,2.12392,2.12344,2.12392,2711876.0
2007-08-31 11:18:00,2.12407,2.12428,2.12394,2.12428,4301400.0
2007-08-31 11:19:00,2.12432,2.12453,2.12428,2.12453,2364435.0
2007-08-31 11:20:00,2.12445,2.12488,2.12445,2.12488,1839804.0
2007-08-31 11:21:00,2.12492,2.12523,2.12492,2.12523,4942865.0
2007-08-31 11:22:00,2.12464,2.12499,2.12464,2.1248,15654549.0
2007-08-31 11:23:00,2.12487,2.12502,2.12483,2.12502,1904464.0
2007-08-31 11:24:00,2.12495,2.125,2.12474,2.125,5801918.0
2007-08-31 11:25:00,2.125,2.1251,2.12474,2.12474,1611484.0
2007-08-31 11:26:00,2.12512,2.12537,2.12512,2.12518,9697255.0
2007-08-31 11:27:00,2.12506,2.12538,2.12504,2.12538,3269442.0
2007-08-31 11:28:00,2.12563,2.12625,2.12563,2.12625,34533532.0
2007-08-31 11:29:00,2.12623,2.12674,2.12623,2.12674,7562307.0
2007-08-31 11:30:00,2.12682,2.12699,2.12682,2.12699,10823282.0
2007-08-31 11:31:00,2.12703,2.12709,2.12673,2.12673,19413330.0
2007-08-31 11:32:00,2.12659,2.1266,2.12646,2.1266,14051536.0
2007-08-31 11:33:00,2.12667,2.12688,2.12659,2.12688,15912260.0
2007-08-31 11:34:00,2.12681,2.12682,2.1267,2.12671,18299390.0
2007-08-31 11:35:00,2.12681,2.12715,2.12681,2.12687,556139.0
2007-08-31 11:36:00,2.12667,2.12682,2.12631,2.12647,5853839.0
2007-08-31 11:37:00,2.12646,2.1268,2.12646,2.1268,4319744.0
2007-08-31 11:38:00,2.12689,2.12728,2.12689,2.12728,3363954.0
2007-08-31 11:39:00,2.12735,2.12755,2.12725,2.12755,11128699.0
2007-08-31 11:40:00,2.12745,2.12773,2.12736,2.12773,6502075.0
2007-08-31 11:41:00,2.12769,2.12769,2.12747,2.12751,9503480.0
2007-08-31 11:42:00,2.12741,2.12741,2.12638,2.12638,12949505.0
2007-08-31 11:43:00,2.12647,2.12647,2.12625,2.12625,11421285.0
2007-08-31 11:44:00,2.12624,2.12624,2.12586,2.12586,8681788.0
2007-08-31 11:45:00,2.12581,2.12581,2.12567,2.1258,1283430.0
2007-08-31 11:46:00,2.1257,2.1257,2.12563,2.12563,10964480.0
2007-08-31 11:47:00,2.12558,2.12558,2.12534,2.12535,9245728.0
2007-08-31 11:48:00,2.12522,2.12522,2.12492,2.12492,3100139.0
2007-08-31 11:49:00,2.12483,2.12483,2.1245,2.1245,17840209.0
2007-08-31 11:50:00,2.1243,2.1243,2.12365,2.12365,15318573.0
2007-08-31 11:51:00,2.12373,2.12374,2.12359,2.1237,2282844.0
2007-08-31 11:52:00,2.12384,2.12392,2.12383,2.12392,4237925.0
2007-08-31 11:53:00,2.12399,2.1243,2.12399,2.1241,2645885.0
2007-08-31 11:54:00,2.12417,2.12442,2.12417,2.12435,3655350.0
2007-08-31 11:55:00,2.12438,2.12446,2.12431,2.12431,7519567.0
2007-08-31 11:56:00,2.12431,2.12452,2.12411,2.12452,7323821.0
2007-08-31 11:57:00,2.12466,2.12476,2.12466,2.1247,9934186.0
2007-08-31 11:58:00,2.12461,2.12486,2.12436,2.12475,10510000.0
2007-08-31 11:59:00,2.12477,2.12496,2.12477,2.12492,2646527.0
2007-08-31 12:00:00,2.12493,2.12534,2.12493,2.12534,5221406.0
2007-08-31 12:01:00,2.12534,2.12538,2.12521,2.12533,6216154.0
2007-08-31 12:02:00,2.12532,2.12536,2.12516,2.12516,5422212.0
2007-08-31 12:03:00,2.12511,2.12511,2.12489,2.12501,21273152.0
2007-08-31 12:04:00,2.125,2.125,2.12489,2.12494,2564149.0
2007-08-31 12:05:00,2.12515,2.12539,2.12483,2.12539,7260774.0
2007-08-31 12:06:00,2.12548,2.1257,2.12548,2.1256,12741900.0
2007-08-31 12:07:00,2.12584,2.12635,2.12584,2.12635,9031672.0
2007-08-31 12:08:00,2.12645,2.12691,2.12643,2.12691,2216702.0
2007-08-31 12:09:00,2.127,2.12706,2.12686,2.1269,12639099.0
2007-08-31 12:10:00,2.12694,2.12712,2.12694,2.1271,2006175.0
2007-08-31 12:11:00,2.1271,2.12724,2.12682,2.12724,19263139.0
2007-08-31 12:12:00,2.12716,2.12716,2.12632,2.12632,3777612.0
2007-08-31 12:13:00,2.12638,2.12669,2.12618,2.12618,3781014.0
2007-08-31 12:14:00,2.12615,2.12625,2.12584,2.12584,9584254.0
2007-08-31 12:15:00,2.12569,2.12569,2.12557,2.12569,2574890.0
2007-08-31 12:16:00,2.1257,2.12578,2.12545,2.12578,5996935.0
2007-08-31 12:17:00,2.12591,2.12603,2.12591,2.12603,3380041.0
2007-08-31 12:18:00,2.12604,2.12613,2.12598,2.12603,7055612.0
2007-08-31 12:19:00,2.12599,2.12606,2.12597,2.12598,1159835.0
2007-08-31 12:20:00,2.126,2.12622,2.12587,2.12622,7269676.0
2007-08-31 12:21:00,2.12643,2.12679,2.12638,2.12671,1456367.0
2007-08-31 12:22:00,2.12672,2.12737,2.12672,2.12737,5180400.0
2007-08-31 12:23:00,2.12744,2.1278,2.12736,2.1278,12220272.0
2007-08-31 12:24:00,2.12768,2.12817,2.12768,2.12812,19494599.0
2007-08-31 12:25:00,2.12826,2.12848,2.12819,2.12838,5012590.0
2007-08-31 12:26:00,2.12858,2.12885,2.12858,2.12885,10384207.0
2007-08-31 12:27:00,2.12877,2.12916,2.12877,2.12916,12152915.0
2007-08-31 12:28:00,2.12918,2.12985,2.12918,2.12985,5955614.0
2007-08-31 12:29:00,2.1297,2.1297,2.12937,2.12937,5086296.0
2007-08-31 12:30:00,2.12917,2.1297,2.12917,2.1297,4879043.0
2007-08-31 12:31:00,2.12983,2.13052,2.12983,2.13045,395682.0
2007-08-31 12:32:00,2.13063,2.13063,2.12994,2.13007,4847084.0
2007-08-31 12:33:00,2.12994,2.13,2.12958,2.12958,20872910.0
2007-08-31 12:34:00,2.12955,2.1296,2.12939,2.12956,2506682.0
2007-08-31 12:35:00,2.12968,2.13011,2.12968,2.12986,7216621.0
2007-08-31 12:36:00,2.12984,2.13007,2.12976,2.12976,4773323.0
2007-08-31 12:37:00,2.12955,2.12955,2.12888,2.12888,6851211.0
2007-08-31 12:38:00,2.1288,2.12883,2.12844,2.12883,5700682.0
2007-08-31 12:39:00,2.12877,2.12911,2.12872,2.12911,13357065.0
2007-08-31 12:40:00,2.12904,2.12904,2.12884,2.12884,12494965.0
2007-08-31 12:41:00,2.1286,2.1286,2.12819,2.12847,1825083.0
2007-08-31 12:42:00,2.1285,2.1285,2.1282,2.1282,11319508.0
2007-08-31 12:43:00,2.12819,2.12849,2.12815,2.12849,5274497.0
2007-08-31 12:44:00,2.12855,2.12893,2.12855,2.12893,29685382.0
2007-08-31 12:45:00,2.12901,2.1293,2.12901,2.12918,2587179.0
2007-08-31 12:46:00,2.12928,2.1295,2.12928,2.1295,8485196.0
2007-08-31 12:47:00,2.12929,2.12939,2.12919,2.12919,1881595.0
2007-08-31 12:48:00,2.12913,2.12916,2.12891,2.12907,12541653.0
2007-08-31 12:49:00,2.12913,2.12917,2.12894,2.12917,6614578.0
2007-08-31 12:50:00,2.12912,2.12938,2.12889,2.12889,5789318.0
2007-08-31 12:51:00,2.12884,2.12908,2.12884,2.12908,3342937.0
2007-08-31 12:52:00,2.12928,2.12943,2.12911,2.12911,23723249.0
2007-08-31 12:53:00,2.12901,2.12904,2.12885,2.12896,2510858.0
2007-08-31 12:54:00,2.12887,2.12887,2.12826,2.12834,6399412.0
2007-08-31 12:55:00,2.12841,2.12858,2.12841,2.12858,5764648.0
2007-08-31 12:56:00,2.12869,2.12884,2.1283,2.12874,22565772.0
2007-08-31 12:57:00,2.1286,2.1286,2.12819,2.12819,6393027.0
2007-08-31 12:58:00,2.12822,2.12837,2.12822,2.12837,24691400.0
2007-08-31 12:59:00,2.12812,2.12812,2.12778,2.12778,21285276.0
2007-08-31 13:00:00,2.12783,2.12799,2.12783,2.12799,2857411.0
2007-08-31 13:01:00,2.12791,2.12791,2.12773,2.12773,2052811.0
2007-08-31 13:02:00,2.1277,2.12792,2.12747,2.12747,1595462.0
2007-08-31 13:03:00,2.12746,2.12763,2.12746,2.12763,8921172.0
2007-08-31 13:04:00,2.12773,2.12792,2.12773,2.12785,3375581.0
2007-08-31 13:05:00,2.12784,2.12784,2.12758,2.12775,20941230.0
2007-08-31 13:06:00,2.12787,2.12804,2.12786,2.12804,9958349.0
2007-08-31 13:07:00,2.12799,2.12863,2.12799,2.12863,435934.0
2007-08-31 13:08:00,2.12862,2.12917,2.12862,2.12917,8656617.0
2007-08-31 13:09:00,2.1292,2.1292,2.12866,2.12866,4287828.0
2007-08-31 13:10:00,2.12845,2.12845,2.12815,2.12825,539594.0
2007-08-31 13:11:00,2.12833,2.12849,2.12831,2.1284,17422620.0
2007-08-31 13:12:00,2.12845,2.12845,2.12829,2.12829,8507772.0
2007-08-31 13:13:00,2.12816,2.12816,2.12786,2.1279,1087200.0
2007-08-31 13:14:00,2.1281,2.12812,2.12783,2.12789,6613753.0
2007-08-31 13:15:00,2.12783,2.12792,2.12765,2.12765,19845262.0
2007-08-31 13:16:00,2.12754,2.12775,2.12732,2.12732,2890626.0
2007-08-31 13:17:00,2.12733,2.1279,2.12733,2.1279,5815852.0
2007-08-31 13:18:00,2.12788,2.129,2.12788,2.129,21615382.0
2007-08-31 13:19:00,2.12905,2.12937,2.12898,2.12937,2668619.0
2007-08-31 13:20:00,2.12935,2.12971,2.12935,2.12971,5627604.0
2007-08-31 13:21:00,2.1299,2.1299,2.12958,2.12968,29932486.0
2007-08-31 13:22:00,2.1298,2.12983,2.12964,2.12971,5605017.0
2007-08-31 13:23:00,2.1296,2.12962,2.12934,2.12934,1790271.0
2007-08-31 13:24:00,2.1292,2.1292,2.12874,2.12874,10189341.0
2007-08-31 13:25:00,2.12868,2.12905,2.12868,2.12905,2376048.0
2007-08-31 13:26:00,2.1291,2.12917,2.12904,2.12917,5237416.0
2007-08-31 13:27:00,2.12921,2.1293,2.12902,2.12902,1831367.0
2007-08-31 13:28:00,2.12896,2.12902,2.12856,2.12856,2853764.0
2007-08-31 13:29:00,2.12846,2.12846,2.12828,2.12837,7563527.0
2007-08-31 13:30:00,2.12835,2.12844,2.1282,2.12844,7810511.0
2007-08-31 13:31:00,2.12841,2.12879,2.12841,2.12879,1703984.0
2007-08-31 13:32:00,2.12902,2.12902,2.12863,2.12863,9640071.0
2007-08-31 13:33:00,2.12864,2.12879,2.12856,2.12866,5396409.0
2007-08-31 13:34:00,2.12866,2.12921,2.12853,2.12921,1635102.0
2007-08-31 13:35:00,2.1291,2.1291,2.12853,2.12872,16651264.0
2007-08-31 13:36:00,2.12867,2.12884,2.12848,2.12884,16688401.0
2007-08-31 13:37:00,2.12905,2.12946,2.12905,2.12943,3841255.0
2007-08-31 13:38:00,2.12952,2.13012,2.12952,2.13012,6173993.0
2007-08-31 13:39:00,2.13001,2.13009,2.12986,2.12986,12854331.0
2007-08-31 13:40:00,2.12975,2.12975,2.12955,2.12958,5338330.0
2007-08-31 13:41:00,2.1297,2.1297,2.12926,2.12926,4982030.0
2007-08-31 13:42:00,2.12927,2.12927,2.12888,2.12901,12022999.0
2007-08-31 13:43:00,2.1289,2.1289,2.12863,2.12863,6622462.0
2007-08-31 13:44:00,2.12844,2.12853,2.12819,2.12819,4012297.0
2007-08-31 13:45:00,2.12817,2.12817,2.12787,2.12792,4965242.0
2007-08-31 13:46:00,2.12788,2.12788,2.12697,2.12697,25689517.0
2007-08-31 13:47:00,2.12692,2.12734,2.1269,2.12734,21422097.0
2007-08-31 13:48:00,2.1275,2.12772,2.1275,2.12762,3454460.0
2007-08-31 13:49:00,2.12754,2.12754,2.12724,2.12724,14744283.0
2007-08-31 13:50:00,2.12743,2.12756,2.12743,2.12746,670813.0
2007-08-31 13:51:00,2.12742,2.12776,2.12608,2.12776,1770097.0
2007-08-31 13:52:00,2.12792,2.12841,2.12792,2.12838,7451515.0
2007-08-31 13:53:00,2.12826,2.12826,2.12807,2.12813,2443753.0
2007-08-31 13:54:00,2.12808,2.12843,2.12808,2.12843,52740420.0
2007-08-31 13:55:00,2.12859,2.12878,2.12857,2.12858,6919239.0
2007-08-31 13:56:00,2.12865,2.12903,2.12865,2.12874,4538375.0
2007-08-31 13:57:00,2.12878,2.12911,2.12878,2.12911,11525914.0
2007-08-31 13:58:00,2.12926,2.12932,2.12915,2.12932,13097085.0
2007-08-31 13:59:00,2.12934,2.12934,2.12916,2.12918,203130.0
2007-08-31 14:00:00,2.12933,2.13005,2.12933,2.13005,3864719.0
2007-08-31 14:01:00,2.13033,2.13061,2.13033,2.13046,5775306.0
2007-08-31 14:02:00,2.13056,2.13089,2.13056,2.13089,5727342.0
2007-08-31 14:03:00,2.1309,2.13134,2.1309,2.13127,2686909.0
2007-08-31 14:04:00,2.13105,2.13105,2.13074,2.13074,2780069.0
2007-08-31 14:05:00,2.13069,2.13069,2.1304,2.1304,4535386.0
2007-08-31 14:06:00,2.13044,2.13065,2.13044,2.13065,5956028.0
2007-08-31 14:07:00,2.13075,2.1308,2.13058,2.13058,10080921.0
2007-08-31 14:08:00,2.13054,2.13054,2.13027,2.13028,3568612.0
2007-08-31 14:09:00,2.13028,2.13028,2.12962,2.12962,4686976.0
2007-08-31 14:10:00,2.12957,2.12958,2.12934,2.12934,7777564.0
2007-08-31 14:11:00,2.12929,2.12929,2.12897,2.12898,2590095.0
2007-08-31 14:12:00,2.12893,2.12902,2.1289,2.12902,1933487.0
2007-08-31 14:13:00,2.12907,2.12929,2.12907,2.12929,5406736.0
2007-08-31 14:14:00,2.12952,2.13032,2.12952,2.13032,9997762.0
2007-08-31 14:15:00,2.13041,2.13053,2.13,2.13,4938927.0
2007-08-31 14:16:00,2.12999,2.12999,2.12946,2.12946,8983657.0
2007-08-31 14:17:00,2.12939,2.12939,2.12892,2.12903,5688503.0
2007-08-31 14:18:00,2.1292,2.1295,2.1292,2.12946,1099649.0
2007-08-31 14:19:00,2.12949,2.12965,2.12935,2.12935,1271313.0
2007-08-31 14:20:00,2.12939,2.12939,2.12902,2.12902,5585026.0
2007-08-31 14:21:00,2.12904,2.12965,2.12904,2.12965,12451520.0
2007-08-31 14:22:00,2.12981,2.13039,2.12981,2.13039,21058628.0
2007-08-31 14:23:00,2.13046,2.13048,2.13034,2.13034,5081146.0
2007-08-31 14:24:00,2.13032,2.13032,2.13017,2.13019,4524408.0
2007-08-31 14:25:00,2.13022,2.13028,2.13009,2.13009,4269902.0
2007-08-31 14:26:00,2.13,2.13,2.12955,2.12955,11537475.0
2007-08-31 14:27:00,2.12945,2.12945,2.12909,2.12916,5172987.0
2007-08-31 14:28:00,2.12906,2.12927,2.12906,2.12927,1115927.0
2007-08-31 14:29:00,2.12913,2.12913,2.12825,2.12825,1392043.0
2007-08-31 14:30:00,2.12807,2.12807,2.1273,2.1273,12679467.0
2007-08-31 14:31:00,2.12726,2.12726,2.12661,2.12661,1166595.0
2007-08-31 14:32:00,2.12655,2.12655,2.12574,2.12574,7106718.0
2007-08-31 14:33:00,2.12576,2.12576,2.12519,2.12519,8806334.0
2007-08-31 14:34:00,2.12488,2.12488,2.12448,2.1245,2775088.0
2007-08-31 14:35:00,2.12453,2.12487,2.12451,2.12475,20217585.0
2007-08-31 14:36:00,2.125,2.12522,2.12478,2.12485,6482300.0
2007-08-31 14:37:00,2.12477,2.12477,2.1245,2.1245,1227294.0
2007-08-31 14:38:00,2.12452,2.12478,2.12452,2.12469,9417313.0
2007-08-31 14:39:00,2.12475,2.12476,2.12442,2.12442,1130271.0
2007-08-31 14:40:00,2.12461,2.12476,2.12457,2.12476,2446233.0
2007-08-31 14:41:00,2.12478,2.12478,2.12458,2.1246,2317613.0
2007-08-31 14:42:00,2.12468,2.12514,2.12468,2.12498,7232553.0
2007-08-31 14:43:00,2.12504,2.12565,2.12504,2.12565,1487053.0
2007-08-31 14:44:00,2.12572,2.1267,2.12572,2.12667,13311119.0
2007-08-31 14:45:00,2.12675,2.12703,2.12675,2.12703,8721140.0
2007-08-31 14:46:00,2.12717,2.12717,2.12695,2.12699,2224576.0
2007-08-31 14:47:00,2.1268,2.1268,2.12655,2.12655,6037785.0
2007-08-31 14:48:00,2.12596,2.12613,2.12596,2.12598,11160157.0
2007-08-31 14:49:00,2.12591,2.12623,2.12591,2.12615,3614301.0
2007-08-31 14:50:00,2.12621,2.12641,2.12618,2.12631,20217252.0
2007-08-31 14:51:00,2.1263,2.1263,2.12606,2.12617,1093543.0
2007-08-31 14:52:00,2.12604,2.12618,2.12604,2.12608,1805473.0
2007-08-31 14:53:00,2.12621,2.12644,2.12621,2.12633,4308783.0
2007-08-31 14:54:00,2.12633,2.12633,2.12619,2.1263,2800265.0
2007-08-31 14:55:00,2.12632,2.12655,2.12632,2.12655,2899865.0
2007-08-31 14:56:00,2.12657,2.12662,2.12505,2.12662,14397660.0
2007-08-31 14:57:00,2.12665,2.12671,2.12665,2.12668,13898322.0
2007-08-31 14:58:00,2.12645,2.12645,2.12551,2.12551,19205282.0
2007-08-31 14:59:00,2.12533,2.12533,2.12489,2.12489,5182385.0
2007-08-31 15:00:00,2.1249,2.12509,2.1249,2.12507,1854946.0
2007-08-31 15:01:00,2.12518,2.12533,2.12517,2.12524,2105720.0
2007-08-31 15:02:00,2.1252,2.1252,2.12504,2.12504,13092090.0
2007-08-31 15:03:00,2.12509,2.12509,2.12489,2.12508,2698204.0
2007-08-31 15:04:00,2.12523,2.12547,2.12523,2.12547,13511527.0
2007-08-31 15:05:00,2.12541,2.12541,2.12515,2.12516,9347617.0
2007-08-31 15:06:00,2.12518,2.12539,2.12518,2.12539,7825904.0
2007-08-31 15:07:00,2.12545,2.12559,2.12531,2.12531,4723608.0
2007-08-31 15:08:00,2.1252,2.12521,2.12498,2.12498,11861773.0
2007-08-31 15:09:00,2.12494,2.12534,2.12494,2.12529,4757337.0
2007-08-31 15:10:00,2.12527,2.12527,2.1251,2.12521,3225353.0
2007-08-31 15:11:00,2.12529,2.12578,2.12529,2.12578,3446897.0
2007-08-31 15:12:00,2.12568,2.12584,2.1255,2.12584,3184657.0
2007-08-31 15:13:00,2.1259,2.12606,2.12587,2.1259,12970318.0
2007-08-31 15:14:00,2.12598,2.12604,2.12593,2.12594,2563279.0
2007-08-31 15:15:00,2.12583,2.12583,2.12558,2.12563,5697125.0
2007-08-31 15:16:00,2.12561,2.12561,2.12531,2.12542,8520223.0
2007-08-31 15:17:00,2.12547,2.12581,2.12547,2.12577,6931703.0
2007-08-31 15:18:00,2.12582,2.12593,2.12553,2.12553,3905212.0
2007-08-31 15:19:00,2.12566,2.12573,2.12551,2.12551,15778516.0
2007-08-31 15:20:00,2.1255,2.1255,2.12494,2.12494,12032969.0
2007-08-31 15:21:00,2.12512,2.12514,2.12489,2.12514,9189232.0
2007-08-31 15:22:00,2.12514,2.12524,2.12476,2.12476,13653757.0
2007-08-31 15:23:00,2.12474,2.12474,2.12444,2.12454,33766643.0
2007-08-31 15:24:00,2.12442,2.12442,2.12395,2.12399,3104162.0
2007-08-31 15:25:00,2.124,2.1241,2.12393,2.1241,5149598.0
2007-08-31 15:26:00,2.12413,2.12413,2.12381,2.12381,14154555.0
2007-08-31 15:27:00,2.12362,2.12362,2.12325,2.12325,4142024.0
2007-08-31 15:28:00,2.12321,2.12359,2.12321,2.12359,3539624.0
2007-08-31 15:29:00,2.12345,2.12345,2.12338,2.12339,8251084.0
2007-08-31 15:30:00,2.12322,2.12322,2.12289,2.12297,10028083.0
2007-08-31 15:31:00,2.12297,2.12299,2.12283,2.1229,10471393.0
2007-08-31 15:32:00,2.12285,2.12322,2.12277,2.12284,3991203.0
2007-08-31 15:33:00,2.12259,2.12294,2.12259,2.12294,3308810.0
2007-08-31 15:34:00,2.12297,2.12297,2.12242,2.12259,12156764.0
2007-08-31 15:35:00,2.12275,2.12311,2.12275,2.12311,7593745.0
2007-08-31 15:36:00,2.12314,2.12316,2.12307,2.12307,8091254.0
2007-08-31 15:37:00,2.1231,2.12323,2.1231,2.12319,1627990.0
2007-08-31 15:38:00,2.12333,2.12364,2.12333,2.12337,3357068.0
2007-08-31 15:39:00,2.12327,2.12327,2.12305,2.12305,1375810.0
2007-08-31 15:40:00,2.12296,2.12321,2.12283,2.12283,3092145.0
2007-08-31 15:41:00,2.12278,2.1229,2.12278,2.12286,1861369.0
2007-08-31 15:42:00,2.12288,2.12288,2.1226,2.12284,17955941.0
2007-08-31 15:43:00,2.1231,2.12333,2.12272,2.12272,5689764.0
2007-08-31 15:44:00,2.12275,2.12279,2.1226,2.12278,19217013.0
2007-08-31 15:45:00,2.12287,2.12338,2.12286,2.12338,6125667.0
2007-08-31 15:46:00,2.12352,2.12386,2.12352,2.12372,16198534.0
2007-08-31 15:47:00,2.12358,2.12401,2.12319,2.12401,2323694.0
2007-08-31 15:48:00,2.12387,2.12387,2.12348,2.12378,4214026.0
2007-08-31 15:49:00,2.12371,2.12371,2.12345,2.1235,9647087.0
2007-08-31 15:50:00,2.12343,2.12369,2.12343,2.12358,2011162.0
2007-08-31 15:51:00,2.12355,2.12368,2.12343,2.12368,24844995.0
2007-08-31 15:52:00,2.12375,2.12394,2.12369,2.12369,5000846.0
2007-08-31 15:53:00,2.12358,2.12362,2.12325,2.12325,22036898.0
2007-08-31 15:54:00,2.12296,2.12296,2.12259,2.12259,3507330.0
2007-08-31 15:55:00,2.12257,2.12257,2.12227,2.12229,5855734.0
2007-08-31 15:56:00,2.12227,2.12262,2.12218,2.12262,6805615.0
2007-08-31 15:57:00,2.12273,2.12293,2.1227,2.12293,9900469.0
2007-08-31 15:58:00,2.12291,2.12306,2.12289,2.12292,9121957.0
2007-08-31 15:59:00,2.12308,2.12326,2.12306,2.12326,1053791.0
2007-08-31 16:00:00,2.12326,2.12344,2.12326,2.12339,4247748.0
2007-08-31 16:01:00,2.12338,2.12338,2.1226,2.1226,792535.0
2007-08-31 16:02:00,2.12243,2.12287,2.12227,2.12268,2084118.0
2007-08-31 16:03:00,2.12249,2.12311,2.12243,2.12311,8491331.0
2007-08-31 16:04:00,2.12319,2.12409,2.12314,2.12409,8955712.0
2007-08-31 16:05:00,2.12426,2.12426,2.12237,2.12353,8258612.0
2007-08-31 16:06:00,2.12349,2.12352,2.12332,2.12341,8515115.0
2007-08-31 16:07:00,2.12323,2.12335,2.12277,2.12277,4615872.0
2007-08-31 16:08:00,2.12272,2.12298,2.12242,2.12293,12080788.0
2007-08-31 16:09:00,2.12314,2.12359,2.12314,2.12359,2601596.0
2007-08-31 16:10:00,2.12371,2.12383,2.12371,2.12375,4092494.0
2007-08-31 16:11:00,2.12379,2.124,2.12363,2.124,1061062.0
2007-08-31 16:12:00,2.1241,2.12476,2.1241,2.12476,28179353.0
2007-08-31 16:13:00,2.12483,2.12594,2.12483,2.12594,3620713.0
2007-08-31 16:14:00,2.12603,2.12608,2.12579,2.12579,1929432.0
2007-08-31 16:15:00,2.12554,2.12554,2.12485,2.12485,7564455.0
2007-08-31 16:16:00,2.1248,2.1248,2.12444,2.12452,3925058.0
2007-08-31 16:17:00,2.12435,2.12439,2.1241,2.12439,5452275.0
2007-08-31 16:18:00,2.12425,2.12425,2.12381,2.12381,6384569.0
2007-08-31 16:19:00,2.12367,2.1239,2.12356,2.1239,14460993.0
2007-08-31 16:20:00,2.12407,2.12465,2.12407,2.12465,3572990.0
2007-08-31 16:21:00,2.12479,2.12539,2.12479,2.12539,15957132.0
2007-08-31 16:22:00,2.12558,2.12558,2.12485,2.12485,11947870.0
2007-08-31 16:23:00,2.12467,2.12474,2.12441,2.12441,8889162.0
2007-08-31 16:24:00,2.12414,2.12414,2.12333,2.12333,2045398.0
2007-08-31 16:25:00,2.12369,2.12371,2.12321,2.12321,4109235.0
2007-08-31 16:26:00,2.12317,2.12379,2.12317,2.12379,12501258.0
2007-08-31 16:27:00,2.12396,2.1246,2.12396,2.1246,6213683.0
2007-08-31 16:28:00,2.12482,2.12575,2.12482,2.12575,16041738.0
2007-08-31 16:29:00,2.12576,2.12616,2.12576,2.12616,27229967.0
2007-08-31 16:30:00,2.12621,2.12653,2.12621,2.12632,2589849.0
2007-08-31 16:31:00,2.12631,2.12645,2.12617,2.12617,1068529.0
2007-08-31 16:32:00,2.12599,2.12602,2.12567,2.12567,9754380.0
2007-08-31 16:33:00,2.12554,2.12554,2.12439,2.12439,1862720.0
2007-08-31 16:34:00,2.12421,2.12421,2.1239,2.1239,6412154.0
2007-08-31 16:35:00,2.12385,2.12385,2.12368,2.12374,8394148.0
2007-08-31 16:36:00,2.1238,2.12407,2.1238,2.12407,6906328.0
2007-08-31 16:37:00,2.12383,2.12383,2.12336,2.12339,1693964.0
2007-08-31 16:38:00,2.12319,2.12369,2.12319,2.12369,2943123.0
2007-08-31 16:39:00,2.12384,2.12406,2.12381,2.12406,5915549.0
2007-08-31 16:40:00,2.12413,2.12435,2.1241,2.1241,3511804.0
2007-08-31 16:41:00,2.12409,2.12427,2.12398,2.12427,5477425.0
2007-08-31 16:42:00,2.12426,2.12426,2.12352,2.1242,9709842.0
2007-08-31 16:43:00,2.12447,2.12497,2.12447,2.12497,1656000.0
2007-08-31 16:44:00,2.12525,2.12572,2.12525,2.12566,14947465.0
2007-08-31 16:45:00,2.12575,2.12607,2.12565,2.12607,1694609.0
2007-08-31 16:46:00,2.12602,2.12651,2.12602,2.12649,14560260.0
2007-08-31 16:47:00,2.1265,2.12689,2.1265,2.12689,4197256.0
2007-08-31 16:48:00,2.12649,2.12734,2.12649,2.12734,19164154.0
2007-08-31 16:49:00,2.12732,2.1276,2.12732,2.12759,11104713.0
2007-08-31 16:50:00,2.12765,2.12802,2.12765,2.12802,14197393.0
2007-08-31 16:51:00,2.12803,2.12829,2.12803,2.12829,3760066.0
2007-08-31 16:52:00,2.12691,2.12867,2.12691,2.12867,2221236.0
2007-08-31 16:53:00,2.12873,2.1294,2.12873,2.12903,2883172.0
2007-08-31 16:54:00,2.12925,2.12996,2.12925,2.12996,2558020.0
2007-08-31 16:55:00,2.12993,2.13022,2.12985,2.13022,4592617.0
2007-08-31 16:56:00,2.13025,2.13051,2.13022,2.13051,2620451.0
2007-08-31 16:57:00,2.13058,2.13073,2.13047,2.13047,2664147.0
2007-08-31 16:58:00,2.13081,2.13127,2.13081,2.13123,12222824.0
2007-08-31 16:59:00,2.13131,2.13174,2.13129,2.13174,17260416.0
2007-08-31 17:00:00,2.13173,2.13215,2.13168,2.13215,16129209.0
2007-08-31 17:01:00,2.13214,2.13259,2.13214,2.13233,17399586.0
2007-08-31 17:02:00,2.13208,2.13208,2.13167,2.13175,880877.0
2007-08-31 17:03:00,2.13159,2.1316,2.1313,2.1316,20132604.0
2007-08-31 17:04:00,2.13179,2.13223,2.13179,2.13223,5185877.0
2007-08-31 17:05:00,2.13236,2.13248,2.13211,2.13211,5823420.0
2007-08-31 17:06:00,2.13182,2.13195,2.13167,2.13178,10938338.0
2007-08-31 17:07:00,2.13175,2.13175,2.13154,2.13165,1055370.0
2007-08-31 17:08:00,2.13176,2.13206,2.13176,2.13206,1438325.0
2007-08-31 17:09:00,2.13222,2.13236,2.13211,2.13228,9859288.0
2007-08-31 17:10:00,2.13228,2.13326,2.13228,2.13326,2418146.0
2007-08-31 17:11:00,2.13334,2.13334,2.1327,2.13315,12717244.0
2007-08-31 17:12:00,2.13309,2.13309,2.13286,2.13286,18244774.0
2007-08-31 17:13:00,2.13288,2.13288,2.13253,2.13256,3411398.0
2007-08-31 17:14:00,2.13249,2.13249,2.13217,2.13217,16762924.0
2007-08-31 17:15:00,2.13222,2.13222,2.13176,2.13218,4814985.0
2007-08-31 17:16:00,2.13218,2.13224,2.13213,2.13224,2765842.0
2007-08-31 17:17:00,2.13236,2.13261,2.13236,2.13261,2563527.0
2007-08-31 17:18:00,2.13262,2.13309,2.13262,2.13309,3367796.0
2007-08-31 17:19:00,2.13293,2.13293,2.13261,2.13261,3221727.0
2007-08-31 17:20:00,2.13259,2.13259,2.13224,2.13224,13260735.0
2007-08-31 17:21:00,2.13221,2.13221,2.13193,2.13193,3542583.0
2007-08-31 17:22:00,2.13191,2.13191,2.13156,2.13156,3965776.0
2007-08-31 17:23:00,2.13155,2.13155,2.13095,2.13112,16370069.0
2007-08-31 17:24:00,2.13111,2.13111,2.13056,2.13056,12106040.0
2007-08-31 17:25:00,2.13052,2.13055,2.13027,2.13027,7244544.0
2007-08-31 17:26:00,2.13033,2.13072,2.13033,2.13072,4246343.0
2007-08-31 17:27:00,2.13078,2.13096,2.13074,2.13089,9354964.0
2007-08-31 17:28:00,2.13104,2.13149,2.13104,2.13149,10392516.0
2007-08-31 17:29:00,2.13155,2.13171,2.13146,2.13171,8454863.0
2007-08-31 17:30:00,2.13177,2.1319,2.13175,2.13182,3157891.0
2007-08-31 17:31:00,2.13178,2.13178,2.13152,2.13152,5797916.0
2007-08-31 17:32:00,2.1314,2.1314,2.13096,2.13096,2731805.0
2007-08-31 17:33:00,2.13082,2.13087,2.13069,2.13076,4066134.0
2007-08-31 17:34:00,2.13075,2.13096,2.13067,2.13096,1236037.0
2007-08-31 17:35:00,2.13095,2.13135,2.13083,2.13134,5309858.0
2007-08-31 17:36:00,2.13141,2.13164,2.13141,2.13143,2685909.0
2007-08-31 17:37:00,2.13135,2.1314,2.13121,2.1314,1874573.0
2007-08-31 17:38:00,2.13143,2.13179,2.13142,2.13173,3193581.0
2007-08-31 17:39:00,2.13165,2.13165,2.13045,2.13048,1846199.0
2007-08-31 17:40:00,2.13046,2.13046,2.13021,2.13021,1933186.0
2007-08-31 17:41:00,2.1299,2.13015,2.1299,2.13013,6037139.0
2007-08-31 17:42:00,2.13016,2.13016,2.12947,2.12947,9635414.0
2007-08-31 17:43:00,2.12937,2.12937,2.12888,2.12888,2244445.0
2007-08-31 17:44:00,2.12883,2.12909,2.12883,2.12909,4397315.0
2007-08-31 17:45:00,2.1291,2.12965,2.1291,2.12965,943313.0
2007-08-31 17:46:00,2.1297,2.12975,2.12959,2.12975,6999178.0
2007-08-31 17:47:00,2.12992,2.13061,2.12992,2.13061,7162997.0
2007-08-31 17:48:00,2.13084,2.13131,2.13084,2.13131,27277286.0
2007-08-31 17:49:00,2.13147,2.13185,2.13147,2.1315,18291019.0
2007-08-31 17:50:00,2.13139,2.13145,2.13116,2.13145,10227951.0
2007-08-31 17:51:00,2.1316,2.13181,2.13136,2.13136,2648275.0
2007-08-31 17:52:00,2.13173,2.13173,2.13143,2.13143,6847052.0
2007-08-31 17:53:00,2.13119,2.13153,2.13117,2.13152,7114523.0
2007-08-31 17:54:00,2.13161,2.13161,2.13102,2.13135,6360374.0
2007-08-31 17:55:00,2.13131,2.13131,2.13098,2.13098,857439.0
2007-08-31 17:56:00,2.131,2.131,2.13063,2.13086,21658418.0
2007-08-31 17:57:00,2.1307,2.1307,2.13014,2.13014,6263010.0
2007-08-31 17:58:00,2.13022,2.13028,2.13014,2.13014,7840501.0
2007-08-31 17:59:00,2.13,2.13,2.1296,2.1296,47757428.0
2007-08-31 18:00:00,2.12953,2.12954,2.1294,2.12947,1776827.0
2007-08-31 18:01:00,2.12941,2.12948,2.12923,2.12948,5472537.0
2007-08-31 18:02:00,2.12951,2.12952,2.12908,2.12908,4680470.0
2007-08-31 18:03:00,2.12899,2.12899,2.12866,2.12867,6877335.0
2007-08-31 18:04:00,2.12862,2.12862,2.12824,2.1284,8915101.0
2007-08-31 18:05:00,2.12833,2.12861,2.12805,2.12861,11351930.0
2007-08-31 18:06:00,2.12869,2.12871,2.12857,2.12865,3353098.0
2007-08-31 18:07:00,2.12854,2.12857,2.12846,2.12848,4621639.0
2007-08-31 18:08:00,2.12838,2.12838,2.12786,2.12786,12152784.0
2007-08-31 18:09:00,2.1277,2.1277,2.12741,2.12741,11882303.0
2007-08-31 18:10:00,2.12741,2.12752,2.1273,2.1275,957710.0
2007-08-31 18:11:00,2.12775,2.12822,2.12775,2.12822,7071497.0
2007-08-31 18:12:00,2.12812,2.12812,2.12775,2.12775,3594631.0
2007-08-31 18:13:00,2.12773,2.12789,2.12733,2.12789,2021707.0
2007-08-31 18:14:00,2.12794,2.12796,2.12754,2.12754,3457274.0
2007-08-31 18:15:00,2.12737,2.12741,2.12699,2.12699,24552425.0
2007-08-31 18:16:00,2.12693,2.12696,2.12674,2.12696,2376396.0
2007-08-31 18:17:00,2.127,2.12708,2.12694,2.12704,17874963.0
2007-08-31 18:18:00,2.12699,2.12709,2.12691,2.12703,23027093.0
2007-08-31 18:19:00,2.12684,2.12688,2.12665,2.12665,35164893.0
2007-08-31 18:20:00,2.1268,2.12727,2.12672,2.12727,19285786.0
2007-08-31 18:21:00,2.12745,2.12808,2.12745,2.12808,19301184.0
2007-08-31 18:22:00,2.12816,2.12831,2.12802,2.12831,9318803.0
2007-08-31 18:23:00,2.12846,2.12884,2.12846,2.12884,9432743.0
2007-08-31 18:24:00,2.12899,2.12915,2.12896,2.12896,4871145.0
2007-08-31 18:25:00,2.1291,2.1291,2.1289,2.12905,4694334.0
2007-08-31 18:26:00,2.12901,2.12925,2.12878,2.12925,5169537.0
2007-08-31 18:27:00,2.12943,2.12962,2.12939,2.12962,16298183.0
2007-08-31 18:28:00,2.12956,2.12993,2.12956,2.12993,10624428.0
2007-08-31 18:29:00,2.13007,2.13033,2.13006,2.13022,6676090.0
2007-08-31 18:30:00,2.13036,2.13066,2.13036,2.13041,2720877.0
2007-08-31 18:31:00,2.13021,2.13021,2.12963,2.12963,2454341.0
2007-08-31 18:32:00,2.12947,2.12947,2.1291,2.1291,7741518.0
2007-08-31 18:33:00,2.12888,2.12888,2.12794,2.12794,1978374.0
2007-08-31 18:34:00,2.12818,2.12827,2.12809,2.12813,11558380.0
2007-08-31 18:35:00,2.12812,2.12827,2.12812,2.12827,20639413.0
2007-08-31 18:36:00,2.12824,2.12824,2.12806,2.12821,4330898.0
2007-08-31 18:37:00,2.1282,2.1282,2.12795,2.12817,3579307.0
2007-08-31 18:38:00,2.12821,2.12864,2.12821,2.12864,2396213.0
2007-08-31 18:39:00,2.12867,2.12877,2.12866,2.12866,4656502.0
2007-08-31 18:40:00,2.12867,2.12867,2.12848,2.12851,2191171.0
2007-08-31 18:41:00,2.12861,2.12873,2.12861,2.12873,6581081.0
2007-08-31 18:42:00,2.12866,2.12871,2.12859,2.12861,7522502.0
2007-08-31 18:43:00,2.12847,2.12859,2.12832,2.12832,3025011.0
2007-08-31 18:44:00,2.12819,2.12819,2.12783,2.12812,5224585.0
2007-08-31 18:45:00,2.12802,2.12802,2.12748,2.12761,5840217.0
2007-08-31 18:46:00,2.12754,2.12754,2.12748,2.12748,1984989.0
2007-08-31 18:47:00,2.1274,2.1274,2.12686,2.12687,11453175.0
2007-08-31 18:48:00,2.12669,2.12669,2.12632,2.12643,6630008.0
2007-08-31 18:49:00,2.12645,2.12674,2.12645,2.12674,14575149.0
2007-08-31 18:50:00,2.12679,2.12701,2.12679,2.12701,14317886.0
2007-08-31 18:51:00,2.12702,2.12702,2.12685,2.12702,5432012.0
2007-08-31 18:52:00,2.12724,2.12759,2.12724,2.12752,5285113.0
2007-08-31 18:53:00,2.12756,2.12765,2.12733,2.12733,2489675.0
2007-08-31 18:54:00,2.12728,2.12733,2.127,2.12733,4684433.0
2007-08-31 18:55:00,2.12718,2.12722,2.12699,2.12722,7441722.0
2007-08-31 18:56:00,2.12701,2.12708,2.1263,2.12638,2034429.0
2007-08-31 18:57:00,2.12651,2.12658,2.12626,2.1264,13233935.0
2007-08-31 18:58:00,2.12657,2.12657,2.12592,2.12592,4274525.0
2007-08-31 18:59:00,2.12609,2.12673,2.12609,2.12673,4903104.0
2007-08-31 19:00:00,2.12683,2.12687,2.12638,2.12638,2330078.0
2007-08-31 19:01:00,2.12636,2.12676,2.1263,2.12676,13905375.0
2007-08-31 19:02:00,2.12671,2.12676,2.12645,2.12676,2734664.0
2007-08-31 19:03:00,2.1267,2.1269,2.1267,2.12684,1865663.0
2007-08-31 19:04:00,2.12682,2.12696,2.12682,2.12683,5771132.0
2007-08-31 19:05:00,2.1268,2.12694,2.1268,2.12688,13176441.0
2007-08-31 19:06:00,2.12674,2.12687,2.12665,2.12675,9436833.0
2007-08-31 19:07:00,2.12678,2.12692,2.12668,2.12668,8492387.0
2007-08-31 19:08:00,2.12671,2.12678,2.1266,2.12678,8642010.0
2007-08-31 19:09:00,2.12672,2.12694,2.12672,2.12694,7617061.0
2007-08-31 19:10:00,2.12703,2.12721,2.12703,2.1272,3644918.0
2007-08-31 19:11:00,2.12731,2.12731,2.12716,2.12716,9327517.0
2007-08-31 19:12:00,2.12717,2.12724,2.12713,2.12713,8068169.0
2007-08-31 19:13:00,2.1271,2.12738,2.1271,2.12731,2042022.0
2007-08-31 19:14:00,2.12738,2.12745,2.12732,2.12732,8686871.0
2007-08-31 19:15:00,2.12745,2.12745,2.12707,2.12707,11475136.0
2007-08-31 19:16:00,2.1271,2.12737,2.12672,2.12737,31847993.0
2007-08-31 19:17:00,2.12738,2.12764,2.12738,2.12764,9082777.0
2007-08-31 19:18:00,2.12773,2.12801,2.12741,2.12792,3762230.0
2007-08-31 19:19:00,2.12809,2.12846,2.12809,2.12846,5498376.0
2007-08-31 19:20:00,2.12829,2.12829,2.12797,2.12807,3987694.0
2007-08-31 19:21:00,2.12804,2.12807,2.12779,2.12782,4382511.0
2007-08-31 19:22:00,2.12772,2.12774,2.12754,2.12774,5467434.0
2007-08-31 19:23:00,2.12771,2.12771,2.12739,2.12766,17613459.0
2007-08-31 19:24:00,2.12768,2.12801,2.12768,2.12801,16015360.0
2007-08-31 19:25:00,2.12817,2.12826,2.12806,2.1281,11414103.0
2007-08-31 19:26:00,2.12811,2.12811,2.12792,2.12794,5178378.0
2007-08-31 19:27:00,2.12798,2.12798,2.12755,2.12755,11897491.0
2007-08-31 19:28:00,2.12777,2.12782,2.12728,2.12728,5517396.0
2007-08-31 19:29:00,2.12714,2.12714,2.12698,2.12711,30342389.0
2007-08-31 19:30:00,2.12723,2.12725,2.12718,2.12718,22418353.0
2007-08-31 19:31:00,2.12714,2.12718,2.12701,2.12715,9239061.0
2007-08-31 19:32:00,2.12711,2.12713,2.12706,2.12713,5842461.0
2007-08-31 19:33:00,2.12708,2.12722,2.12706,2.12707,11892530.0
2007-08-31 19:34:00,2.12713,2.12743,2.12706,2.12743,1676273.0
2007-08-31 19:35:00,2.12749,2.12767,2.12749,2.12766,3528836.0
2007-08-31 19:36:00,2.12777,2.12794,2.12741,2.12749,2661888.0
2007-08-31 19:37:00,2.12753,2.12759,2.12743,2.12759,3189077.0
2007-08-31 19:38:00,2.12748,2.12768,2.12748,2.12768,1679444.0
2007-08-31 19:39:00,2.12774,2.12781,2.12767,2.12776,13899669.0
2007-08-31 19:40:00,2.12762,2.12762,2.1273,2.12741,13429291.0
2007-08-31 19:41:00,2.12735,2.12741,2.12727,2.12741,23253673.0
2007-08-31 19:42:00,2.12744,2.12749,2.12723,2.12723,3517488.0
2007-08-31 19:43:00,2.12706,2.12706,2.12683,2.1269,14017181.0
2007-08-31 19:44:00,2.12704,2.12704,2.12697,2.12704,24705628.0
2007-08-31 19:45:00,2.12712,2.12722,2.12704,2.12722,2902155.0
2007-08-31 19:46:00,2.1273,2.12743,2.12723,2.12743,12192574.0
2007-08-31 19:47:00,2.12741,2.1275,2.12724,2.12724,10114804.0
2007-08-31 19:48:00,2.12725,2.12725,2.12698,2.12698,2231107.0
2007-08-31 19:49:00,2.12689,2.12689,2.1265,2.12655,4534319.0
2007-08-31 19:50:00,2.1267,2.12696,2.1267,2.12691,2737220.0
2007-08-31 19:51:00,2.12689,2.1269,2.1268,2.12686,8873390.0
2007-08-31 19:52:00,2.12686,2.12695,2.12683,2.12686,15188230.0
2007-08-31 19:53:00,2.12685,2.1269,2.12675,2.1269,2588510.0
2007-08-31 19:54:00,2.12687,2.12688,2.12675,2.12678,24314518.0
2007-08-31 19:55:00,2.12678,2.12722,2.12678,2.12722,21808476.0
2007-08-31 19:56:00,2.12722,2.12734,2.1272,2.1272,36388409.0
2007-08-31 19:57:00,2.12716,2.12716,2.12691,2.12704,2535829.0
2007-08-31 19:58:00,2.12689,2.12697,2.12674,2.12697,4654265.0
2007-08-31 19:59:00,2.12687,2.12703,2.12687,2.1269,3550212.0
2007-08-31 20:00:00,2.12687,2.12709,2.12678,2.12709,7693697.0
2007-08-31 20:01:00,2.12711,2.12718,2.12704,2.12704,8714946.0
2007-08-31 20:02:00,2.12697,2.12717,2.12673,2.12699,15943267.0
2007-08-31 20:03:00,2.12708,2.12708,2.12679,2.12699,10585119.0
2007-08-31 20:04:00,2.12688,2.12701,2.12677,2.12677,2784175.0
2007-08-31 20:05:00,2.12673,2.12674,2.12665,2.12673,2534914.0
2007-08-31 20:06:00,2.1267,2.1267,2.12651,2.12668,2146541.0
2007-08-31 20:07:00,2.12669,2.12685,2.12665,2.12672,8984784.0
2007-08-31 20:08:00,2.12663,2.12667,2.12652,2.12659,6865634.0
2007-08-31 20:09:00,2.12667,2.12687,2.12667,2.1267,5055330.0
2007-08-31 20:10:00,2.1266,2.12689,2.12652,2.12689,1252813.0
2007-08-31 20:11:00,2.12698,2.12704,2.12698,2.127,2622241.0
2007-08-31 20:12:00,2.12702,2.12709,2.12691,2.12691,17002242.0
2007-08-31 20:13:00,2.12679,2.12679,2.1266,2.12673,4186352.0
2007-08-31 20:14:00,2.12692,2.12712,2.12692,2.12703,19261335.0
2007-08-31 20:15:00,2.12697,2.12697,2.12662,2.12684,639634.0
2007-08-31 20:16:00,2.12705,2.12726,2.12705,2.12706,6761319.0
2007-08-31 20:17:00,2.12707,2.12707,2.12694,2.12694,8584098.0
2007-08-31 20:18:00,2.1269,2.12717,2.12688,2.12717,4743363.0
2007-08-31 20:19:00,2.12722,2.12749,2.12722,2.12749,8006341.0
2007-08-31 20:20:00,2.12742,2.12754,2.12708,2.12708,1707017.0
2007-08-31 20:21:00,2.12717,2.12717,2.12689,2.12711,8858648.0
2007-08-31 20:22:00,2.12724,2.12728,2.1271,2.12727,5689954.0
2007-08-31 20:23:00,2.12715,2.12737,2.12679,2.12737,6784110.0
2007-08-31 20:24:00,2.12724,2.12735,2.12718,2.12718,5838535.0
2007-08-31 20:25:00,2.12715,2.1272,2.12689,2.12689,2652349.0
2007-08-31 20:26:00,2.12686,2.12714,2.12686,2.12714,7595033.0
2007-08-31 20:27:00,2.1272,2.12735,2.12711,2.12711,13038258.0
2007-08-31 20:28:00,2.12705,2.12705,2.1268,2.12696,15996373.0
2007-08-31 20:29:00,2.1269,2.12692,2.1268,2.12684,6706458.0
2007-08-31 20:30:00,2.12691,2.12691,2.12663,2.12683,2666059.0
2007-08-31 20:31:00,2.12706,2.12722,2.12706,2.1272,11218746.0
2007-08-31 20:32:00,2.1272,2.12738,2.12714,2.12714,5416941.0
2007-08-31 20:33:00,2.1271,2.12723,2.1269,2.12723,9536434.0
2007-08-31 20:34:00,2.12721,2.12732,2.12714,2.12715,3328846.0
2007-08-31 20:35:00,2.12728,2.12728,2.12673,2.12712,8203807.0
2007-08-31 20:36:00,2.12708,2.12723,2.12708,2.12717,7099201.0
2007-08-31 20:37:00,2.12717,2.12724,2.127,2.1272,3832224.0
2007-08-31 20:38:00,2.12721,2.12729,2.12713,2.12713,3084743.0
2007-08-31 20:39:00,2.12708,2.12731,2.12705,2.12731,7195223.0
2007-08-31 20:40:00,2.12734,2.12734,2.12719,2.12721,2792778.0
2007-08-31 20:41:00,2.12728,2.12744,2.12727,2.12744,10364358.0
2007-08-31 20:42:00,2.12751,2.12766,2.12739,2.12739,2004872.0
2007-08-31 20:43:00,2.12746,2.12746,2.12708,2.12708,16228124.0
2007-08-31 20:44:00,2.12699,2.12699,2.12672,2.12672,3707701.0
2007-08-31 20:45:00,2.12675,2.12699,2.12675,2.12692,26112496.0
2007-08-31 20:46:00,2.12701,2.12711,2.12692,2.12706,9086443.0
2007-08-31 20:47:00,2.12714,2.12728,2.12714,2.12728,13560144.0
2007-08-31 20:48:00,2.12708,2.12715,2.12686,2.12686,1652270.0
2007-08-31 20:49:00,2.12694,2.12694,2.12669,2.12669,6348079.0
2007-08-31 20:50:00,2.12671,2.12682,2.12668,2.12682,3463885.0
2007-08-31 20:51:00,2.12683,2.12692,2.12678,2.12678,8669812.0
2007-08-31 20:52:00,2.12694,2.127,2.12683,2.12692,7991589.0
2007-08-31 20:53:00,2.1269,2.1269,2.12671,2.12678,12877625.0
2007-08-31 20:54:00,2.1267,2.12671,2.12639,2.12671,692722.0
2007-08-31 20:55:00,2.12675,2.12685,2.12668,2.12674,2365661.0
2007-08-31 20:56:00,2.12662,2.12677,2.12662,2.1267,15359129.0
2007-08-31 20:57:00,2.12677,2.12684,2.12674,2.12681,5006143.0
2007-08-31 20:58:00,2.12688,2.12688,2.12676,2.12676,6259651.0
2007-08-31 20:59:00,2.12677,2.12677,2.12661,2.12673,10444422.0
2007-08-31 21:00:00,2.12664,2.12686,2.12664,2.12686,2652543.0
2007-08-31 21:01:00,2.12676,2.127,2.12676,2.12699,4062707.0
2007-08-31 21:02:00,2.12712,2.12712,2.12678,2.12693,2467815.0
2007-08-31 21:03:00,2.12704,2.12723,2.12683,2.1271,2624012.0
2007-08-31 21:04:00,2.12716,2.12731,2.12699,2.12731,4523517.0
2007-08-31 21:05:00,2.12724,2.12755,2.12724,2.12755,10378321.0
2007-08-31 21:06:00,2.12763,2.12786,2.12758,2.12766,4990222.0
2007-08-31 21:07:00,2.12784,2.12794,2.12776,2.12784,5242777.0
2007-08-31 21:08:00,2.12633,2.12762,2.12633,2.12692,6614846.0
2007-08-31 21:09:00,2.12699,2.12783,2.12699,2.12782,28292515.0
2007-08-31 21:10:00,2.12759,2.12759,2.12728,2.12728,3347402.0
2007-08-31 21:11:00,2.12751,2.12766,2.12747,2.12766,8825087.0
2007-08-31 21:12:00,2.12778,2.12788,2.12769,2.12782,3115488.0
2007-08-31 21:13:00,2.12788,2.12788,2.12775,2.12784,27047062.0
2007-08-31 21:14:00,2.12785,2.12797,2.12778,2.1279,4383919.0
2007-08-31 21:15:00,2.12794,2.12794,2.12773,2.12786,4876032.0
2007-08-31 21:16:00,2.12783,2.12791,2.12757,2.12791,4841286.0
2007-08-31 21:17:00,2.12787,2.12792,2.12775,2.12775,2144078.0
2007-08-31 21:18:00,2.1278,2.1278,2.12755,2.12755,3435988.0
2007-08-31 21:19:00,2.12751,2.12764,2.12744,2.12754,2448329.0
2007-08-31 21:20:00,2.12759,2.12763,2.12742,2.12763,2469145.0
2007-08-31 21:21:00,2.12765,2.12765,2.12756,2.12764,4395083.0
2007-08-31 21:22:00,2.12747,2.12766,2.12747,2.12766,14187699.0
2007-08-31 21:23:00,2.12758,2.12772,2.12752,2.12771,7045117.0
2007-08-31 21:24:00,2.12761,2.12764,2.12759,2.12759,1684469.0
2007-08-31 21:25:00,2.12758,2.12758,2.12732,2.12748,7098825.0
2007-08-31 21:26:00,2.12752,2.12772,2.12752,2.12769,5385424.0
2007-08-31 21:27:00,2.1278,2.12793,2.1277,2.12793,6278268.0
2007-08-31 21:28:00,2.12801,2.12801,2.12786,2.12786,7602728.0
2007-08-31 21:29:00,2.12781,2.1282,2.12781,2.1282,2029788.0
2007-08-31 21:30:00,2.12831,2.12846,2.12825,2.12833,8425403.0
2007-08-31 21:31:00,2.12834,2.12846,2.12834,2.1284,13545386.0
2007-08-31 21:32:00,2.12841,2.12841,2.12811,2.12831,6077878.0
2007-08-31 21:33:00,2.12827,2.12836,2.12827,2.12831,8593812.0
2007-08-31 21:34:00,2.12826,2.12828,2.12807,2.12828,3839665.0
2007-08-31 21:35:00,2.12825,2.12825,2.12804,2.12804,13332885.0
2007-08-31 21:36:00,2.12759,2.12807,2.12759,2.12807,1580814.0
2007-08-31 21:37:00,2.12794,2.12808,2.12793,2.12795,4408647.0
2007-08-31 21:38:00,2.12786,2.12786,2.12716,2.12749,3517912.0
2007-08-31 21:39:00,2.12778,2.12802,2.12778,2.12794,3713278.0
2007-08-31 21:40:00,2.12791,2.12791,2.12774,2.12786,5445242.0
2007-08-31 21:41:00,2.12777,2.12797,2.12767,2.12797,5799422.0
2007-08-31 21:42:00,2.12796,2.12796,2.12793,2.12793,10677566.0
2007-08-31 21:43:00,2.12804,2.12821,2.12775,2.12804,11217760.0
2007-08-31 21:44:00,2.12799,2.12814,2.12799,2.12814,14252495.0
2007-08-31 21:45:00,2.12803,2.12831,2.12803,2.12831,21281696.0
2007-08-31 21:46:00,2.12833,2.12837,2.12799,2.12825,10235290.0
2007-08-31 21:47:00,2.12815,2.12815,2.12799,2.12814,2859477.0
2007-08-31 21:48:00,2.12812,2.12812,2.12793,2.12804,3349004.0
2007-08-31 21:49:00,2.12808,2.12808,2.12791,2.12804,4857983.0
2007-08-31 21:50:00,2.12817,2.12845,2.12817,2.12845,12058036.0
2007-08-31 21:51:00,2.12834,2.12861,2.12834,2.12861,2613811.0
2007-08-31 21:52:00,2.12855,2.1286,2.12848,2.1285,16794601.0
2007-08-31 21:53:00,2.12838,2.1284,2.12831,2.12831,7526455.0
2007-08-31 21:54:00,2.12822,2.12823,2.12779,2.12789,3035367.0
2007-08-31 21:55:00,2.12792,2.12816,2.12792,2.12816,8848971.0
2007-08-31 21:56:00,2.1281,2.12834,2.1281,2.12834,13788556.0
2007-08-31 21:57:00,2.12835,2.12855,2.12835,2.12855,1863973.0
2007-08-31 21:58:00,2.1286,2.12867,2.12848,2.12859,3118011.0
2007-08-31 21:59:00,2.12849,2.12854,2.12825,2.12854,4040860.0
2007-08-31 22:00:00,2.12863,2.12865,2.12835,2.12865,4886697.0
2007-08-31 22:01:00,2.12879,2.12894,2.12869,2.12894,3743971.0
2007-08-31 22:02:00,2.12885,2.12885,2.12809,2.12819,19529019.0
2007-08-31 22:03:00,2.12824,2.12854,2.12813,2.12854,19040188.0
2007-08-31 22:04:00,2.12858,2.12892,2.12858,2.12874,2735124.0
2007-08-31 22:05:00,2.12892,2.12896,2.12882,2.12882,3036747.0
2007-08-31 22:06:00,2.1288,2.129,2.1288,2.129,11279951.0
2007-08-31 22:07:00,2.12902,2.12912,2.12889,2.12889,16551768.0
2007-08-31 22:08:00,2.12889,2.12889,2.12855,2.12872,28188386.0
2007-08-31 22:09:00,2.12871,2.12899,2.12871,2.12897,9942653.0
2007-08-31 22:10:00,2.12893,2.12904,2.12885,2.12892,3103617.0
2007-08-31 22:11:00,2.12907,2.12932,2.12907,2.12921,9405867.0
2007-08-31 22:12:00,2.12942,2.12993,2.12942,2.12993,2697158.0
2007-08-31 22:13:00,2.12987,2.12989,2.12977,2.12989,14140054.0
2007-08-31 22:14:00,2.12991,2.13006,2.12986,2.13006,3197335.0
2007-08-31 22:15:00,2.13007,2.13018,2.12994,2.13002,1333799.0
2007-08-31 22:16:00,2.12991,2.12991,2.12958,2.12958,4032851.0
2007-08-31 22:17:00,2.12961,2.12961,2.12931,2.12931,1426466.0
2007-08-31 22:18:00,2.12915,2.1292,2.129,2.12903,3927487.0
2007-08-31 22:19:00,2.12905,2.1293,2.12905,2.12913,1080317.0
2007-08-31 22:20:00,2.12908,2.12924,2.12908,2.12915,20695974.0
2007-08-31 22:21:00,2.12918,2.12963,2.12918,2.12963,6309497.0
2007-08-31 22:22:00,2.12962,2.12962,2.12932,2.12932,2136061.0
2007-08-31 22:23:00,2.12922,2.12924,2.12909,2.12915,3475027.0
2007-08-31 22:24:00,2.12916,2.12916,2.12887,2.12915,6313503.0
2007-08-31 22:25:00,2.12929,2.12941,2.12929,2.12936,1667348.0
2007-08-31 22:26:00,2.12945,2.12965,2.12945,2.12963,2413039.0
2007-08-31 22:27:00,2.12964,2.12981,2.12929,2.12981,8606198.0
2007-08-31 22:28:00,2.12984,2.1299,2.12983,2.12984,3231916.0
2007-08-31 22:29:00,2.12972,2.1298,2.12943,2.12943,7153848.0
2007-08-31 22:30:00,2.1294,2.13008,2.1294,2.13004,2666311.0
2007-08-31 22:31:00,2.12986,2.12986,2.12948,2.12977,6656407.0
2007-08-31 22:32:00,2.12987,2.13011,2.12987,2.13011,955949.0
2007-08-31 22:33:00,2.13006,2.13006,2.12984,2.13001,3684565.0
2007-08-31 22:34:00,2.12988,2.12988,2.12966,2.12982,3795806.0
2007-08-31 22:35:00,2.12987,2.13011,2.12987,2.1299,2371295.0
2007-08-31 22:36:00,2.1299,2.13012,2.1299,2.13007,3508862.0
2007-08-31 22:37:00,2.1301,2.13013,2.12991,2.12991,5648014.0
2007-08-31 22:38:00,2.12984,2.12992,2.12971,2.12974,1709889.0
2007-08-31 22:39:00,2.12964,2.12964,2.12919,2.12946,26741111.0
2007-08-31 22:40:00,2.12955,2.12955,2.12919,2.12926,3113002.0
2007-08-31 22:41:00,2.12933,2.12933,2.12923,2.12927,3800564.0
2007-08-31 22:42:00,2.129,2.12935,2.129,2.12924,9892375.0
2007-08-31 22:43:00,2.12922,2.12948,2.12922,2.12948,10919317.0
2007-08-31 22:44:00,2.12952,2.12956,2.12922,2.12922,4069717.0
2007-08-31 22:45:00,2.12933,2.12933,2.12919,2.12925,3210103.0
2007-08-31 22:46:00,2.12924,2.12929,2.12924,2.12924,1624425.0
2007-08-31 22:47:00,2.12923,2.12925,2.12912,2.12912,6593566.0
2007-08-31 22:48:00,2.12904,2.12904,2.12864,2.12864,3255326.0
2007-08-31 22:49:00,2.12857,2.12871,2.12852,2.12871,9009580.0
2007-08-31 22:50:00,2.12879,2.12879,2.12848,2.12848,10248412.0
2007-08-31 22:51:00,2.12845,2.12867,2.12845,2.12866,15823254.0
2007-08-31 22:52:00,2.12862,2.12871,2.12842,2.12858,9095763.0
2007-08-31 22:53:00,2.12868,2.12876,2.12843,2.12843,2076818.0
2007-08-31 22:54:00,2.12823,2.12823,2.12804,2.12816,707983.0
2007-08-31 22:55:00,2.12807,2.12807,2.12784,2.12784,5836503.0
2007-08-31 22:56:00,2.12773,2.1278,2.12762,2.12779,15428088.0
2007-08-31 22:57:00,2.12788,2.12821,2.12788,2.12819,34501875.0
2007-08-31 22:58:00,2.12817,2.12839,2.1281,2.12839,4074237.0
2007-08-31 22:59:00,2.12837,2.12837,2.12817,2.12819,3222144.0
2007-09-02 23:00:00,2.12944,2.12944,2.12889,2.12908,3513613.0
2007-09-02 23:02:00,2.12915,2.12939,2.1291,2.12935,4964649.0
2007-09-02 23:03:00,2.12889,2.12924,2.12889,2.12891,2704579.0
2007-09-02 23:04:00,2.12905,2.1291,2.12897,2.12897,19953254.0
2007-09-02 23:05:00,2.12896,2.12918,2.12876,2.1289,19394909.0
2007-09-02 23:06:00,2.12896,2.1291,2.12896,2.12903,13695316.0
2007-09-02 23:07:00,2.12893,2.12899,2.12848,2.12848,4174863.0
2007-09-02 23:08:00,2.1286,2.12889,2.1286,2.12877,1347748.0
2007-09-02 23:09:00,2.12909,2.12909,2.12851,2.12857,1492120.0
2007-09-02 23:10:00,2.12865,2.12875,2.12826,2.12826,3650960.0
2007-09-02 23:11:00,2.12838,2.12849,2.12813,2.12849,24635865.0
2007-09-02 23:12:00,2.12849,2.12876,2.12847,2.12876,5688757.0
2007-09-02 23:13:00,2.12881,2.12903,2.1285,2.12876,2046775.0
2007-09-02 23:14:00,2.12886,2.12886,2.12883,2.12883,1768220.0
2007-09-02 23:15:00,2.12876,2.12876,2.12796,2.12796,8373754.0
2007-09-02 23:16:00,2.12788,2.12788,2.12781,2.12781,3132778.0
2007-09-02 23:18:00,2.12771,2.12828,2.12771,2.12828,6146301.0
2007-09-02 23:19:00,2.12829,2.12856,2.12829,2.12851,14867074.0
2007-09-02 23:20:00,2.12832,2.12847,2.12832,2.12847,3268183.0
2007-09-02 23:21:00,2.12839,2.12854,2.12818,2.12822,11628343.0
2007-09-02 23:22:00,2.12839,2.1286,2.12834,2.12858,8518634.0
2007-09-02 23:24:00,2.12876,2.1289,2.12876,2.12883,1756640.0
2007-09-02 23:26:00,2.12874,2.12874,2.12867,2.12867,3326823.0
2007-09-02 23:28:00,2.12862,2.12862,2.12822,2.12826,11175051.0
2007-09-02 23:30:00,2.12825,2.12825,2.12797,2.12797,1443253.0
2007-09-02 23:31:00,2.1281,2.12863,2.1281,2.12837,19678507.0
2007-09-02 23:32:00,2.12831,2.12863,2.12831,2.12863,4172136.0
2007-09-02 23:34:00,2.1287,2.1287,2.12799,2.12799,1695294.0
2007-09-02 23:35:00,2.12811,2.12834,2.12811,2.12822,11927362.0
2007-09-02 23:36:00,2.12812,2.12871,2.12812,2.12859,9874094.0
2007-09-02 23:37:00,2.1283,2.12842,2.12798,2.12832,18726207.0
2007-09-02 23:38:00,2.12846,2.1286,2.12841,2.12841,26479624.0
2007-09-02 23:39:00,2.1283,2.12837,2.12825,2.12827,8206544.0
2007-09-02 23:40:00,2.12845,2.1286,2.12845,2.1285,4159498.0
2007-09-02 23:41:00,2.12836,2.12842,2.12816,2.12842,5443644.0
2007-09-02 23:42:00,2.12845,2.1287,2.12845,2.12854,6214658.0
2007-09-02 23:44:00,2.12843,2.12845,2.1282,2.12822,13587154.0
2007-09-02 23:45:00,2.1284,2.12854,2.12839,2.12852,12031638.0
2007-09-02 23:46:00,2.12866,2.12872,2.12848,2.12848,13226551.0
2007-09-02 23:47:00,2.12838,2.1284,2.12813,2.12813,14598269.0
2007-09-02 23:48:00,2.12839,2.12872,2.12834,2.12869,10132847.0
2007-09-02 23:49:00,2.12865,2.12898,2.12861,2.12898,2434997.0
2007-09-02 23:50:00,2.12895,2.12895,2.12867,2.12868,15733829.0
2007-09-02 23:51:00,2.12858,2.12859,2.12808,2.12811,2208835.0
2007-09-02 23:52:00,2.12809,2.12843,2.12807,2.12843,6281709.0
2007-09-02 23:53:00,2.12823,2.12825,2.12801,2.12806,3349055.0
2007-09-02 23:54:00,2.12791,2.12791,2.1276,2.12786,5704846.0
2007-09-02 23:55:00,2.12769,2.12778,2.12733,2.12778,37249980.0
2007-09-02 23:56:00,2.12787,2.12805,2.12775,2.12775,14705131.0
2007-09-02 23:57:00,2.12769,2.12792,2.12768,2.12784,4817010.0
2007-09-02 23:58:00,2.12776,2.12776,2.12751,2.12758,7564217.0
2007-09-02 23:59:00,2.12764,2.12787,2.12761,2.12787,5922035.0
2007-09-03 00:00:00,2.12786,2.12818,2.12768,2.12807,16493730.0
2007-09-03 00:01:00,2.12779,2.12809,2.12779,2.12797,9666410.0
2007-09-03 00:02:00,2.12807,2.12821,2.12778,2.12778,25675270.0
2007-09-03 00:03:00,2.12778,2.12778,2.12756,2.12778,7062235.0
2007-09-03 00:04:00,2.12796,2.12804,2.1279,2.12794,5080473.0
2007-09-03 00:05:00,2.1278,2.12801,2.1278,2.12801,1756551.0
2007-09-03 00:06:00,2.12799,2.12839,2.12799,2.12839,4609699.0
2007-09-03 00:08:00,2.12824,2.1286,2.12824,2.12833,28479487.0
2007-09-03 00:09:00,2.1283,2.1283,2.12806,2.1283,2520898.0
2007-09-03 00:10:00,2.12833,2.12849,2.128,2.12815,4265373.0
2007-09-03 00:11:00,2.12819,2.12855,2.12819,2.12824,13714818.0
2007-09-03 00:12:00,2.12828,2.12862,2.12813,2.12813,11548581.0
2007-09-03 00:13:00,2.12789,2.12802,2.12781,2.12794,21724006.0
2007-09-03 00:14:00,2.12811,2.12841,2.12811,2.12819,4953549.0
2007-09-03 00:15:00,2.1282,2.1282,2.12806,2.12815,6336833.0
2007-09-03 00:16:00,2.12819,2.12858,2.12818,2.12818,10384611.0
2007-09-03 00:17:00,2.12809,2.12812,2.12803,2.12812,2458089.0
2007-09-03 00:18:00,2.12817,2.12825,2.12806,2.12806,7069248.0
2007-09-03 00:19:00,2.128,2.12808,2.12794,2.12804,4902833.0
2007-09-03 00:20:00,2.12797,2.128,2.12785,2.12788,19889943.0
2007-09-03 00:21:00,2.12786,2.12806,2.12782,2.12806,2761100.0
2007-09-03 00:22:00,2.1281,2.12821,2.1281,2.12812,3667781.0
2007-09-03 00:23:00,2.12791,2.12807,2.12776,2.12776,3030817.0
2007-09-03 00:24:00,2.12779,2.12801,2.12779,2.12801,6400618.0
2007-09-03 00:25:00,2.12798,2.12807,2.12789,2.12805,21684671.0
2007-09-03 00:26:00,2.12808,2.12843,2.12808,2.12843,14961516.0
2007-09-03 00:27:00,2.12848,2.12853,2.12822,2.12822,8943344.0
2007-09-03 00:28:00,2.12821,2.12824,2.12748,2.12786,1936620.0
2007-09-03 00:29:00,2.12813,2.1284,2.12812,2.1284,1770336.0
2007-09-03 00:30:00,2.12854,2.12854,2.12833,2.12838,9444695.0
2007-09-03 00:32:00,2.12839,2.12839,2.12839,2.12839,463463.0
2007-09-03 00:33:00,2.12838,2.12838,2.12826,2.12831,9828803.0
2007-09-03 00:34:00,2.1285,2.12882,2.12845,2.12882,3068858.0
2007-09-03 00:35:00,2.12864,2.12864,2.1283,2.12831,8697892.0
2007-09-03 00:36:00,2.12833,2.12866,2.12833,2.12866,2070741.0
2007-09-03 00:37:00,2.12877,2.12877,2.12841,2.12844,32971104.0
2007-09-03 00:38:00,2.12857,2.12857,2.1284,2.12845,1807546.0
2007-09-03 00:39:00,2.1284,2.12854,2.12828,2.12854,2771542.0
2007-09-03 00:40:00,2.12859,2.12872,2.12855,2.12872,2654619.0
2007-09-03 00:41:00,2.12882,2.12882,2.12854,2.12854,4912997.0
2007-09-03 00:42:00,2.12848,2.12853,2.12839,2.12845,17151271.0
2007-09-03 00:43:00,2.12841,2.12843,2.12833,2.12841,5905543.0
2007-09-03 00:44:00,2.12839,2.12839,2.12818,2.12818,2450861.0
2007-09-03 00:45:00,2.12813,2.12828,2.12783,2.12819,3095587.0
2007-09-03 00:46:00,2.12825,2.12826,2.12807,2.12819,18217684.0
2007-09-03 00:47:00,2.12821,2.12822,2.12809,2.12819,33558696.0
2007-09-03 00:48:00,2.12819,2.12819,2.12796,2.12804,1248309.0
2007-09-03 00:49:00,2.12817,2.12818,2.12776,2.12806,3061422.0
2007-09-03 00:50:00,2.1276,2.12809,2.1276,2.12809,16173010.0
2007-09-03 00:51:00,2.12805,2.12805,2.12785,2.12805,4512469.0
2007-09-03 00:52:00,2.12794,2.12807,2.12789,2.12789,5057996.0
2007-09-03 00:53:00,2.12795,2.12804,2.12788,2.12801,3742881.0
2007-09-03 00:54:00,2.12816,2.12816,2.12763,2.12763,885779.0
2007-09-03 00:55:00,2.12754,2.12789,2.12754,2.12785,754721.0
2007-09-03 00:56:00,2.12774,2.12783,2.12624,2.12775,11864937.0
2007-09-03 00:57:00,2.12755,2.12755,2.12694,2.12715,4987517.0
2007-09-03 00:58:00,2.12711,2.12711,2.12694,2.12694,1882126.0
2007-09-03 00:59:00,2.12688,2.12688,2.1266,2.1266,5689891.0
2007-09-03 01:00:00,2.12663,2.12674,2.12662,2.12662,11420262.0
2007-09-03 01:01:00,2.12642,2.12647,2.12614,2.12646,6273636.0
2007-09-03 01:02:00,2.12639,2.12667,2.12639,2.12659,1080284.0
2007-09-03 01:03:00,2.12661,2.12737,2.12661,2.12737,12550066.0
2007-09-03 01:04:00,2.12737,2.12737,2.12699,2.12705,12776783.0
2007-09-03 01:05:00,2.12707,2.12723,2.12691,2.12714,6534681.0
2007-09-03 01:06:00,2.12728,2.12728,2.12691,2.12694,21714667.0
2007-09-03 01:07:00,2.12695,2.12697,2.12678,2.1269,2992525.0
2007-09-03 01:08:00,2.12682,2.12712,2.12682,2.12712,2819821.0
2007-09-03 01:09:00,2.12705,2.12722,2.12705,2.12718,7199951.0
2007-09-03 01:10:00,2.12738,2.12741,2.1268,2.1268,7010559.0
2007-09-03 01:11:00,2.12718,2.12718,2.127,2.12703,3122805.0
2007-09-03 01:12:00,2.12681,2.12681,2.12657,2.12669,28267955.0
2007-09-03 01:13:00,2.12667,2.12684,2.12532,2.12669,6945075.0
2007-09-03 01:14:00,2.12654,2.12663,2.12617,2.1264,5351360.0
2007-09-03 01:15:00,2.12637,2.12637,2.12599,2.12605,5666035.0
2007-09-03 01:16:00,2.12595,2.12605,2.12586,2.12594,11481422.0
2007-09-03 01:17:00,2.12597,2.12597,2.12558,2.12558,2199598.0
2007-09-03 01:18:00,2.12535,2.12535,2.125,2.12515,2324675.0
2007-09-03 01:19:00,2.125,2.125,2.12456,2.12456,7143661.0
2007-09-03 01:20:00,2.12456,2.12465,2.1244,2.1244,5053098.0
2007-09-03 01:21:00,2.12452,2.12484,2.12452,2.12484,2099345.0
2007-09-03 01:22:00,2.12489,2.12505,2.12489,2.12505,4165467.0
2007-09-03 01:23:00,2.12495,2.12495,2.1243,2.1243,5225518.0
2007-09-03 01:24:00,2.12481,2.12481,2.12466,2.12471,10798749.0
2007-09-03 01:25:00,2.1248,2.12495,2.1248,2.12495,1347792.0
2007-09-03 01:26:00,2.12497,2.12501,2.12486,2.12495,8541316.0
2007-09-03 01:27:00,2.12484,2.12508,2.1246,2.12508,30785199.0
2007-09-03 01:28:00,2.12524,2.12548,2.12524,2.12548,3196142.0
2007-09-03 01:29:00,2.12527,2.12532,2.1251,2.1253,4021321.0
2007-09-03 01:30:00,2.12528,2.12528,2.12501,2.12501,22866615.0
2007-09-03 01:31:00,2.1249,2.12507,2.12482,2.12507,6328813.0
2007-09-03 01:32:00,2.12516,2.12526,2.12509,2.12524,5521272.0
2007-09-03 01:34:00,2.12551,2.12558,2.12544,2.12545,17140008.0
2007-09-03 01:35:00,2.12532,2.12532,2.12514,2.12519,2559796.0
2007-09-03 01:36:00,2.12527,2.12527,2.12449,2.12495,3383085.0
2007-09-03 01:37:00,2.12497,2.12497,2.12484,2.1249,15783726.0
2007-09-03 01:38:00,2.12487,2.12487,2.12471,2.12476,4867060.0
2007-09-03 01:40:00,2.1249,2.12523,2.1249,2.1252,8795427.0
2007-09-03 01:41:00,2.1252,2.12528,2.12517,2.1252,13924365.0
2007-09-03 01:42:00,2.12528,2.12534,2.12526,2.12529,4947066.0
2007-09-03 01:43:00,2.12524,2.12524,2.12491,2.12502,5902862.0
2007-09-03 01:44:00,2.125,2.125,2.12492,2.12492,3076694.0
2007-09-03 01:45:00,2.12488,2.12496,2.1248,2.12487,6216500.0
2007-09-03 01:46:00,2.12509,2.12526,2.12484,2.12484,3563616.0
2007-09-03 01:47:00,2.12474,2.12486,2.12461,2.12476,4898285.0
2007-09-03 01:48:00,2.12482,2.12495,2.12481,2.12495,8130569.0
2007-09-03 01:49:00,2.12486,2.12503,2.12486,2.12499,17970609.0
2007-09-03 01:50:00,2.12492,2.12501,2.12485,2.12485,4265880.0
2007-09-03 01:51:00,2.12489,2.12499,2.12481,2.12489,9883389.0
2007-09-03 01:52:00,2.12498,2.12508,2.12498,2.12508,7437634.0
2007-09-03 01:53:00,2.12502,2.12508,2.12491,2.12508,10282223.0
2007-09-03 01:54:00,2.12495,2.12508,2.12364,2.12492,3546756.0
2007-09-03 01:55:00,2.12485,2.12495,2.12483,2.1249,5422591.0
2007-09-03 01:56:00,2.12486,2.12486,2.12457,2.12467,19182486.0
2007-09-03 01:57:00,2.12461,2.12461,2.12451,2.12454,40574313.0
2007-09-03 01:58:00,2.1245,2.12455,2.1245,2.12455,183515.0
2007-09-03 01:59:00,2.12447,2.12468,2.12447,2.12465,3475771.0
2007-09-03 02:00:00,2.12465,2.12468,2.12446,2.12446,3302081.0
2007-09-03 02:01:00,2.12451,2.12451,2.12444,2.12444,184345.0
2007-09-03 02:02:00,2.12446,2.12446,2.12435,2.12435,44858278.0
2007-09-03 02:03:00,2.12435,2.12435,2.12403,2.12403,20103211.0
2007-09-03 02:04:00,2.12393,2.12414,2.12386,2.12414,5065948.0
2007-09-03 02:05:00,2.12424,2.12424,2.12276,2.12405,3282820.0
2007-09-03 02:06:00,2.12414,2.12414,2.12399,2.12401,11285505.0
2007-09-03 02:07:00,2.12399,2.12399,2.12375,2.12375,8149046.0
2007-09-03 02:08:00,2.12375,2.1238,2.12366,2.1238,9072324.0
2007-09-03 02:09:00,2.12373,2.12373,2.1235,2.1235,4195397.0
2007-09-03 02:10:00,2.12365,2.12375,2.1236,2.12361,17033753.0
2007-09-03 02:11:00,2.12363,2.12365,2.12345,2.12345,8803127.0
2007-09-03 02:12:00,2.12347,2.12347,2.12331,2.12343,5023367.0
2007-09-03 02:13:00,2.12348,2.12358,2.1233,2.12358,3888713.0
2007-09-03 02:14:00,2.12355,2.12374,2.12355,2.12355,6045414.0
2007-09-03 02:15:00,2.12359,2.12377,2.12359,2.12377,3117535.0
2007-09-03 02:16:00,2.12381,2.12381,2.12324,2.12341,6289006.0
2007-09-03 02:17:00,2.12344,2.12346,2.12333,2.12334,5030573.0
2007-09-03 02:18:00,2.12339,2.12347,2.12335,2.12337,13891027.0
2007-09-03 02:19:00,2.12333,2.12337,2.12308,2.12337,8728221.0
2007-09-03 02:20:00,2.12353,2.1237,2.12351,2.12351,2004086.0
2007-09-03 02:21:00,2.12333,2.1234,2.12327,2.12332,5143797.0
2007-09-03 02:22:00,2.12322,2.12322,2.12304,2.12322,15919036.0
2007-09-03 02:23:00,2.12326,2.12331,2.12281,2.12329,3561518.0
2007-09-03 02:24:00,2.1232,2.1232,2.12311,2.12311,2665067.0
2007-09-03 02:25:00,2.12308,2.12328,2.12294,2.12328,18234050.0
2007-09-03 02:26:00,2.12329,2.12332,2.12329,2.12332,562523.0
2007-09-03 02:27:00,2.12327,2.12364,2.12327,2.12364,5306364.0
2007-09-03 02:28:00,2.12367,2.12383,2.1236,2.12383,6218743.0
2007-09-03 02:29:00,2.12391,2.12419,2.12389,2.12419,25015443.0
2007-09-03 02:30:00,2.12412,2.12413,2.12402,2.12413,3998132.0
2007-09-03 02:31:00,2.12419,2.12428,2.12419,2.12426,2968185.0
2007-09-03 02:32:00,2.12431,2.12432,2.1239,2.1242,29183050.0
2007-09-03 02:33:00,2.12432,2.12445,2.12429,2.12445,8223875.0
2007-09-03 02:34:00,2.12444,2.12448,2.12435,2.12435,1349818.0
2007-09-03 02:35:00,2.12413,2.12413,2.12395,2.124,11953454.0
2007-09-03 02:36:00,2.1235,2.1243,2.1235,2.1243,5741066.0
2007-09-03 02:37:00,2.12434,2.12447,2.12429,2.12434,3816277.0
2007-09-03 02:38:00,2.1244,2.12454,2.12418,2.12454,2199880.0
2007-09-03 02:39:00,2.12446,2.12462,2.12446,2.1246,4906873.0
2007-09-03 02:40:00,2.12456,2.12456,2.12435,2.12435,6819724.0
2007-09-03 02:41:00,2.1245,2.12454,2.12431,2.12451,2342949.0
2007-09-03 02:42:00,2.12471,2.12471,2.1244,2.12446,2077248.0
2007-09-03 02:43:00,2.1245,2.12476,2.1245,2.12471,10651657.0
2007-09-03 02:44:00,2.12484,2.12497,2.12484,2.12497,5739500.0
2007-09-03 02:45:00,2.12492,2.12492,2.1243,2.12442,5901368.0
2007-09-03 02:46:00,2.1246,2.12469,2.12321,2.12453,7215661.0
2007-09-03 02:47:00,2.12451,2.12467,2.12449,2.12467,26809517.0
2007-09-03 02:48:00,2.12476,2.12481,2.12472,2.12481,3330640.0
2007-09-03 02:49:00,2.12439,2.1248,2.12439,2.1248,6613736.0
2007-09-03 02:50:00,2.12482,2.12488,2.12472,2.12472,3952893.0
2007-09-03 02:51:00,2.12486,2.12502,2.12486,2.12494,2989632.0
2007-09-03 02:52:00,2.12506,2.12509,2.12485,2.12488,2977340.0
2007-09-03 02:53:00,2.12479,2.12479,2.12457,2.12475,21234761.0
2007-09-03 02:54:00,2.12455,2.1246,2.12421,2.12421,6725690.0
2007-09-03 02:55:00,2.12422,2.12444,2.12416,2.12432,13454910.0
2007-09-03 02:56:00,2.12423,2.12428,2.12405,2.12419,11960418.0
2007-09-03 02:57:00,2.12417,2.12417,2.12389,2.12389,1122489.0
2007-09-03 02:58:00,2.12393,2.12393,2.12361,2.12366,6163311.0
2007-09-03 02:59:00,2.12358,2.12363,2.12342,2.12363,11496140.0
2007-09-03 03:00:00,2.12375,2.12391,2.12375,2.12388,5729424.0
2007-09-03 03:01:00,2.12393,2.12401,2.12393,2.12401,1827662.0
2007-09-03 03:02:00,2.12404,2.12404,2.12328,2.12391,5090864.0
2007-09-03 03:03:00,2.12396,2.12403,2.12253,2.12394,12113258.0
2007-09-03 03:04:00,2.12395,2.12395,2.12369,2.12376,721737.0
2007-09-03 03:05:00,2.12387,2.12404,2.12387,2.12394,805401.0
2007-09-03 03:06:00,2.12378,2.12393,2.12374,2.12387,3798337.0
2007-09-03 03:07:00,2.12383,2.12388,2.12377,2.12377,5560070.0
2007-09-03 03:08:00,2.12386,2.12393,2.12365,2.12374,4562197.0
2007-09-03 03:09:00,2.12394,2.12416,2.12389,2.12389,17888518.0
2007-09-03 03:10:00,2.12427,2.12443,2.1239,2.12443,2787164.0
2007-09-03 03:11:00,2.12438,2.12445,2.12417,2.12417,1313731.0
2007-09-03 03:12:00,2.12416,2.12425,2.124,2.12411,30748302.0
2007-09-03 03:13:00,2.12407,2.12411,2.12392,2.12411,20154532.0
2007-09-03 03:14:00,2.12425,2.1244,2.12383,2.12413,3291427.0
2007-09-03 03:15:00,2.12417,2.1243,2.12417,2.12429,2543970.0
2007-09-03 03:16:00,2.12428,2.12428,2.12412,2.12412,6359618.0
2007-09-03 03:17:00,2.12405,2.12405,2.1239,2.12404,18901554.0
2007-09-03 03:18:00,2.12406,2.12406,2.12382,2.12391,5443764.0
2007-09-03 03:19:00,2.12389,2.12396,2.12382,2.12396,2538846.0
2007-09-03 03:20:00,2.12401,2.12415,2.12392,2.12394,3181551.0
2007-09-03 03:21:00,2.12397,2.12401,2.12393,2.12401,1205887.0
2007-09-03 03:22:00,2.12394,2.12408,2.12394,2.12408,33778407.0
2007-09-03 03:23:00,2.12402,2.12402,2.1239,2.12393,3071890.0
2007-09-03 03:24:00,2.124,2.12406,2.12394,2.12399,9607745.0
2007-09-03 03:25:00,2.12398,2.12398,2.12378,2.12383,2887250.0
2007-09-03 03:26:00,2.12385,2.12397,2.12384,2.12397,10107778.0
2007-09-03 03:28:00,2.124,2.12408,2.12371,2.12393,8409373.0
2007-09-03 03:29:00,2.12408,2.12423,2.12404,2.12423,10371949.0
2007-09-03 03:30:00,2.12416,2.12429,2.12415,2.12429,1640264.0
2007-09-03 03:31:00,2.12414,2.12429,2.12378,2.12419,1854467.0
2007-09-03 03:32:00,2.1242,2.12436,2.12415,2.12423,9090610.0
2007-09-03 03:33:00,2.12425,2.12449,2.12425,2.12449,14117301.0
2007-09-03 03:34:00,2.12457,2.12469,2.12447,2.12469,21366313.0
2007-09-03 03:35:00,2.12462,2.12462,2.12434,2.1245,6473772.0
2007-09-03 03:36:00,2.12459,2.12475,2.12457,2.12457,2762572.0
2007-09-03 03:37:00,2.12464,2.12464,2.12446,2.12457,4037626.0
2007-09-03 03:38:00,2.12466,2.12479,2.1246,2.1246,2800019.0
2007-09-03 03:39:00,2.12452,2.12452,2.12426,2.1245,19927807.0
2007-09-03 03:40:00,2.12465,2.12502,2.12465,2.12471,4828952.0
2007-09-03 03:41:00,2.12468,2.12468,2.1244,2.12455,7361499.0
2007-09-03 03:42:00,2.12466,2.12479,2.12464,2.12464,2518274.0
2007-09-03 03:43:00,2.12471,2.12478,2.12453,2.12478,9461199.0
2007-09-03 03:44:00,2.12482,2.12496,2.1248,2.12486,5951194.0
2007-09-03 03:45:00,2.12479,2.12511,2.12475,2.12511,5058772.0
2007-09-03 03:46:00,2.12512,2.12512,2.12494,2.12502,23294023.0
2007-09-03 03:47:00,2.12515,2.12531,2.12515,2.12527,12392510.0
2007-09-03 03:48:00,2.12523,2.12523,2.12504,2.12505,14969239.0
2007-09-03 03:49:00,2.12504,2.12505,2.12463,2.12495,4404557.0
2007-09-03 03:50:00,2.1249,2.1249,2.12475,2.12475,2428376.0
2007-09-03 03:51:00,2.12476,2.12487,2.12449,2.12449,31549226.0
2007-09-03 03:52:00,2.12474,2.12474,2.12419,2.12453,2485435.0
2007-09-03 03:53:00,2.12459,2.12474,2.12458,2.12458,4808784.0
2007-09-03 03:54:00,2.12472,2.12479,2.12465,2.12479,1679787.0
2007-09-03 03:55:00,2.12477,2.12477,2.12411,2.12411,5492403.0
2007-09-03 03:56:00,2.12405,2.12405,2.1238,2.12382,7749627.0
2007-09-03 03:57:00,2.12377,2.12377,2.12329,2.12329,26587211.0
2007-09-03 03:58:00,2.12348,2.12388,2.12348,2.12354,9804657.0
2007-09-03 03:59:00,2.124,2.12441,2.124,2.12441,4006683.0
2007-09-03 04:00:00,2.12449,2.12451,2.12402,2.12402,6126031.0
2007-09-03 04:01:00,2.12378,2.12406,2.12376,2.12406,6963285.0
2007-09-03 04:02:00,2.12417,2.12464,2.12417,2.12456,4950170.0
2007-09-03 04:03:00,2.12459,2.12459,2.12388,2.12388,13929272.0
2007-09-03 04:04:00,2.12396,2.12396,2.12364,2.12379,35865569.0
2007-09-03 04:05:00,2.12387,2.12387,2.12372,2.12383,5660132.0
2007-09-03 04:06:00,2.12383,2.12404,2.12371,2.12402,3412876.0
2007-09-03 04:07:00,2.12409,2.12448,2.12409,2.12448,6789796.0
2007-09-03 04:08:00,2.12456,2.12456,2.12423,2.12423,2374581.0
2007-09-03 04:09:00,2.12431,2.12431,2.12412,2.12412,16350232.0
2007-09-03 04:10:00,2.12408,2.12408,2.12375,2.12375,2214035.0
2007-09-03 04:11:00,2.12369,2.12373,2.12338,2.12361,9975238.0
2007-09-03 04:12:00,2.12356,2.12369,2.12354,2.12361,3292664.0
2007-09-03 04:13:00,2.12371,2.12383,2.12366,2.12383,12323255.0
2007-09-03 04:14:00,2.12388,2.12393,2.12347,2.1237,10994825.0
2007-09-03 04:15:00,2.12369,2.12376,2.12348,2.12352,14757417.0
2007-09-03 04:16:00,2.12369,2.12389,2.12369,2.12389,16747708.0
2007-09-03 04:17:00,2.12376,2.1239,2.12368,2.12373,5666171.0
2007-09-03 04:18:00,2.12383,2.12383,2.12352,2.12379,5373784.0
2007-09-03 04:19:00,2.12389,2.1239,2.12376,2.12376,4341856.0
2007-09-03 04:20:00,2.12363,2.12363,2.12351,2.12356,7669669.0
2007-09-03 04:21:00,2.12352,2.12352,2.12343,2.12343,25390375.0
2007-09-03 04:22:00,2.12339,2.12339,2.12266,2.12278,19411433.0
2007-09-03 04:23:00,2.12294,2.12301,2.12294,2.12296,10411319.0
2007-09-03 04:24:00,2.12311,2.12322,2.123,2.12322,10908506.0
2007-09-03 04:25:00,2.12323,2.12326,2.12319,2.12319,1858263.0
2007-09-03 04:26:00,2.12303,2.12313,2.12282,2.12313,8400012.0
2007-09-03 04:27:00,2.12329,2.12336,2.12316,2.12331,4552745.0
2007-09-03 04:28:00,2.12348,2.12348,2.12291,2.12327,19715971.0
2007-09-03 04:29:00,2.12339,2.12352,2.12339,2.1235,1329573.0
2007-09-03 04:30:00,2.12354,2.12369,2.12354,2.12369,2051569.0
2007-09-03 04:31:00,2.12353,2.12355,2.12316,2.12331,10795065.0
2007-09-03 04:32:00,2.12329,2.12377,2.12329,2.12366,7808221.0
2007-09-03 04:34:00,2.12356,2.12356,2.12356,2.12356,2274277.0
2007-09-03 04:35:00,2.12353,2.1236,2.12343,2.1236,1928467.0
2007-09-03 04:36:00,2.12349,2.12349,2.1233,2.12333,26680328.0
2007-09-03 04:37:00,2.12333,2.12343,2.12316,2.12335,8589064.0
2007-09-03 04:38:00,2.12347,2.12353,2.12331,2.12331,11045157.0
2007-09-03 04:39:00,2.12315,2.12315,2.12295,2.12295,3562827.0
2007-09-03 04:40:00,2.12319,2.12347,2.12319,2.12341,14350456.0
2007-09-03 04:41:00,2.12333,2.12333,2.12303,2.12304,5617164.0
2007-09-03 04:42:00,2.12324,2.12327,2.12294,2.12314,2508175.0
2007-09-03 04:43:00,2.12314,2.12314,2.12311,2.12311,3077083.0
2007-09-03 04:44:00,2.12316,2.12341,2.12311,2.12341,7656353.0
2007-09-03 04:46:00,2.12354,2.1236,2.12328,2.12359,1871080.0
2007-09-03 04:47:00,2.12344,2.12344,2.12305,2.12312,6237673.0
2007-09-03 04:48:00,2.12321,2.12387,2.12297,2.12387,22589276.0
2007-09-03 04:49:00,2.12379,2.12379,2.12331,2.12331,3537067.0
2007-09-03 04:50:00,2.12336,2.12376,2.12336,2.12365,1603052.0
2007-09-03 04:51:00,2.12332,2.1235,2.12317,2.1235,1415107.0
2007-09-03 04:52:00,2.12352,2.12357,2.12338,2.12338,4294685.0
2007-09-03 04:53:00,2.12326,2.12326,2.12317,2.12317,14178814.0
2007-09-03 04:54:00,2.12328,2.12393,2.12328,2.12384,20281198.0
2007-09-03 04:55:00,2.12401,2.1249,2.12401,2.1249,21945945.0
2007-09-03 04:56:00,2.12497,2.12515,2.12465,2.12465,2526936.0
2007-09-03 04:57:00,2.12507,2.12536,2.12507,2.12536,4817242.0
2007-09-03 04:58:00,2.12539,2.1254,2.12518,2.1254,2589557.0
2007-09-03 04:59:00,2.12536,2.12536,2.12475,2.1248,3805495.0
2007-09-03 05:00:00,2.12479,2.1254,2.12479,2.1254,3009380.0
2007-09-03 05:01:00,2.12548,2.12563,2.1253,2.12563,4222007.0
2007-09-03 05:02:00,2.12562,2.12562,2.12542,2.12551,32875314.0
2007-09-03 05:03:00,2.12555,2.1258,2.12555,2.12578,14603017.0
2007-09-03 05:04:00,2.12585,2.12607,2.12585,2.12607,5428296.0
2007-09-03 05:05:00,2.12608,2.12614,2.12589,2.12606,710541.0
2007-09-03 05:06:00,2.12606,2.12606,2.12577,2.12577,2099491.0
2007-09-03 05:07:00,2.12575,2.12575,2.12562,2.12564,9053213.0
2007-09-03 05:08:00,2.12569,2.12572,2.12563,2.12563,17204799.0
2007-09-03 05:09:00,2.12567,2.12576,2.12552,2.12552,10365542.0
2007-09-03 05:10:00,2.12546,2.12546,2.12516,2.12516,9153285.0
2007-09-03 05:11:00,2.12505,2.12513,2.1249,2.12491,3051483.0
2007-09-03 05:12:00,2.12482,2.12482,2.12472,2.12472,5717953.0
2007-09-03 05:13:00,2.12471,2.12488,2.12471,2.12488,1779411.0
2007-09-03 05:14:00,2.12494,2.12494,2.12475,2.12475,3365944.0
2007-09-03 05:15:00,2.12452,2.12458,2.12435,2.12458,3821330.0
2007-09-03 05:16:00,2.12471,2.12499,2.12471,2.12487,10689493.0
2007-09-03 05:17:00,2.12492,2.12503,2.12477,2.12477,9031656.0
2007-09-03 05:18:00,2.12492,2.12492,2.12463,2.12463,4147731.0
2007-09-03 05:19:00,2.12451,2.12483,2.12451,2.12483,2841367.0
2007-09-03 05:20:00,2.1247,2.1247,2.12425,2.12468,26534143.0
2007-09-03 05:22:00,2.12481,2.12499,2.12481,2.12494,6094101.0
2007-09-03 05:23:00,2.12489,2.12489,2.12446,2.12446,3760435.0
2007-09-03 05:24:00,2.1244,2.12445,2.12422,2.12424,2425877.0
2007-09-03 05:26:00,2.12429,2.12429,2.124,2.12405,3733095.0
2007-09-03 05:27:00,2.12407,2.12441,2.12407,2.12408,941358.0
2007-09-03 05:28:00,2.12417,2.12451,2.12409,2.12451,6081132.0
2007-09-03 05:29:00,2.12458,2.12467,2.12458,2.12467,2527076.0
2007-09-03 05:30:00,2.12457,2.12457,2.12424,2.12443,6705896.0
2007-09-03 05:31:00,2.12444,2.12446,2.12438,2.12446,3546880.0
2007-09-03 05:32:00,2.12456,2.12456,2.12379,2.12433,8664249.0
2007-09-03 05:33:00,2.12438,2.12438,2.12427,2.12427,3371434.0
2007-09-03 05:34:00,2.12427,2.12438,2.12422,2.12438,1538711.0
2007-09-03 05:35:00,2.1245,2.12478,2.1245,2.12466,5823726.0
2007-09-03 05:36:00,2.12461,2.12469,2.12456,2.12466,3200135.0
2007-09-03 05:37:00,2.1248,2.12483,2.12467,2.12467,2170574.0
2007-09-03 05:38:00,2.12455,2.1247,2.12455,2.1246,6386777.0
2007-09-03 05:39:00,2.12458,2.12458,2.12433,2.12433,21659837.0
2007-09-03 05:40:00,2.12435,2.12449,2.12435,2.12439,1183001.0
2007-09-03 05:41:00,2.12449,2.12471,2.12448,2.12464,3760160.0
2007-09-03 05:42:00,2.12469,2.12469,2.12465,2.12467,1381832.0
2007-09-03 05:43:00,2.12446,2.12447,2.12428,2.12435,3874760.0
2007-09-03 05:44:00,2.12423,2.12423,2.12349,2.12349,1362690.0
2007-09-03 05:45:00,2.12346,2.12353,2.12312,2.12315,2915415.0
2007-09-03 05:46:00,2.12311,2.12324,2.12296,2.12324,15194557.0
2007-09-03 05:47:00,2.12344,2.12353,2.12344,2.12353,2523066.0
2007-09-03 05:48:00,2.12358,2.12403,2.12358,2.12388,10362306.0
2007-09-03 05:49:00,2.1238,2.1238,2.12363,2.1237,2960055.0
2007-09-03 05:50:00,2.1237,2.1237,2.12334,2.1234,10287276.0
2007-09-03 05:51:00,2.12356,2.12361,2.12341,2.12361,5838018.0
2007-09-03 05:52:00,2.12347,2.12362,2.12344,2.12358,17264806.0
2007-09-03 05:53:00,2.12348,2.12348,2.12313,2.12315,12123764.0
2007-09-03 05:54:00,2.12323,2.12353,2.12317,2.12353,2783964.0
2007-09-03 05:55:00,2.12342,2.12365,2.12342,2.12349,2804105.0
2007-09-03 05:56:00,2.12375,2.12389,2.12359,2.12359,19422820.0
2007-09-03 05:57:00,2.1235,2.12359,2.12348,2.12348,21559965.0
2007-09-03 05:58:00,2.12363,2.12401,2.12363,2.12368,3763921.0
2007-09-03 05:59:00,2.1235,2.12353,2.12338,2.12353,5330746.0
2007-09-03 06:00:00,2.12343,2.1236,2.12339,2.12351,4064434.0
2007-09-03 06:01:00,2.12356,2.12358,2.12325,2.12337,3004731.0
2007-09-03 06:02:00,2.12339,2.12339,2.12309,2.1233,1880710.0
2007-09-03 06:03:00,2.12341,2.12342,2.12327,2.12327,14213541.0
2007-09-03 06:04:00,2.12339,2.12358,2.12301,2.12353,9505597.0
2007-09-03 06:05:00,2.12334,2.12345,2.12312,2.12345,3347706.0
2007-09-03 06:06:00,2.12352,2.12373,2.12352,2.12373,7951041.0
2007-09-03 06:07:00,2.12388,2.12416,2.1238,2.1238,18348740.0
2007-09-03 06:08:00,2.12367,2.12375,2.12353,2.12353,2464000.0
2007-09-03 06:09:00,2.1236,2.1236,2.12328,2.12349,12569620.0
2007-09-03 06:10:00,2.12355,2.1236,2.12337,2.12357,4544843.0
2007-09-03 06:11:00,2.12353,2.12415,2.12353,2.12415,3392083.0
2007-09-03 06:12:00,2.12431,2.1244,2.12428,2.1244,2911300.0
2007-09-03 06:14:00,2.12437,2.12437,2.12413,2.12413,19980939.0
2007-09-03 06:15:00,2.1243,2.12436,2.12421,2.12433,13052932.0
2007-09-03 06:16:00,2.12441,2.12466,2.12402,2.12466,11077081.0
2007-09-03 06:17:00,2.12489,2.12495,2.12485,2.12485,4909374.0
2007-09-03 06:18:00,2.12473,2.12473,2.12423,2.12425,5951179.0
2007-09-03 06:20:00,2.12444,2.12461,2.12444,2.12461,3960406.0
2007-09-03 06:21:00,2.12442,2.12456,2.12402,2.12456,3407511.0
2007-09-03 06:22:00,2.1246,2.1246,2.12438,2.12438,4537979.0
2007-09-03 06:24:00,2.12444,2.12452,2.12434,2.12434,13314245.0
2007-09-03 06:25:00,2.12426,2.12426,2.12396,2.12396,3743458.0
2007-09-03 06:26:00,2.12385,2.12385,2.12361,2.12361,9500124.0
2007-09-03 06:27:00,2.12366,2.12366,2.12354,2.12364,6743458.0
2007-09-03 06:28:00,2.12363,2.12369,2.12355,2.12356,13167480.0
2007-09-03 06:29:00,2.12357,2.12367,2.12349,2.12356,8377650.0
2007-09-03 06:30:00,2.12345,2.12353,2.12312,2.12312,1894698.0
2007-09-03 06:31:00,2.12322,2.12373,2.12322,2.12373,8069978.0
2007-09-03 06:32:00,2.1236,2.1236,2.1232,2.12324,6332089.0
2007-09-03 06:33:00,2.12316,2.12381,2.12316,2.12381,5848639.0
2007-09-03 06:34:00,2.1238,2.12387,2.12372,2.12387,7712761.0
2007-09-03 06:36:00,2.12389,2.12397,2.12376,2.12385,7674418.0
2007-09-03 06:37:00,2.12385,2.12385,2.12342,2.12342,13701304.0
2007-09-03 06:38:00,2.12345,2.12345,2.12319,2.12327,4747847.0
2007-09-03 06:39:00,2.12327,2.12327,2.12317,2.12318,2382655.0
2007-09-03 06:40:00,2.12313,2.1233,2.12309,2.12328,2830231.0
2007-09-03 06:41:00,2.12324,2.12324,2.12274,2.12274,3530245.0
2007-09-03 06:42:00,2.12263,2.12323,2.12263,2.12323,2153554.0
2007-09-03 06:43:00,2.12327,2.12327,2.12289,2.12315,4511076.0
2007-09-03 06:44:00,2.12317,2.12325,2.12305,2.12325,5220033.0
2007-09-03 06:45:00,2.12317,2.12317,2.12287,2.123,4813263.0
2007-09-03 06:46:00,2.12317,2.12346,2.12302,2.12346,28995563.0
2007-09-03 06:47:00,2.12331,2.12332,2.12304,2.12304,3242936.0
2007-09-03 06:48:00,2.12294,2.12294,2.12262,2.12262,8691242.0
2007-09-03 06:49:00,2.12234,2.12292,2.12234,2.12292,3423403.0
2007-09-03 06:50:00,2.12302,2.12302,2.12281,2.12281,28964490.0
2007-09-03 06:51:00,2.12282,2.12319,2.12194,2.12194,6785850.0
2007-09-03 06:52:00,2.12346,2.1235,2.12335,2.12348,5012693.0
2007-09-03 06:53:00,2.12325,2.12325,2.12262,2.12272,4678624.0
2007-09-03 06:54:00,2.12279,2.12284,2.12266,2.12284,9632748.0
2007-09-03 06:55:00,2.12304,2.12319,2.123,2.12308,4396461.0
2007-09-03 06:56:00,2.12295,2.1231,2.1227,2.12305,2766195.0
2007-09-03 06:57:00,2.12304,2.12304,2.12286,2.12291,2341826.0
2007-09-03 06:58:00,2.1228,2.12296,2.1228,2.12289,4053384.0
2007-09-03 06:59:00,2.123,2.12333,2.12298,2.12333,4792195.0
2007-09-03 07:00:00,2.12319,2.12319,2.12276,2.12279,9584675.0
2007-09-03 07:01:00,2.12272,2.12273,2.12256,2.12256,5733331.0
2007-09-03 07:02:00,2.12241,2.12241,2.12203,2.12203,5550663.0
2007-09-03 07:03:00,2.12206,2.12217,2.12191,2.12217,15764269.0
2007-09-03 07:04:00,2.12216,2.12216,2.12194,2.12194,2220235.0
2007-09-03 07:05:00,2.12188,2.12188,2.12164,2.12188,641351.0
2007-09-03 07:06:00,2.12189,2.12189,2.12152,2.12176,12178573.0
2007-09-03 07:07:00,2.12184,2.12198,2.12155,2.12169,8438848.0
2007-09-03 07:08:00,2.12166,2.12201,2.12166,2.12199,8697645.0
2007-09-03 07:09:00,2.12198,2.1221,2.12198,2.1221,3174964.0
2007-09-03 07:10:00,2.12211,2.12228,2.12205,2.12228,6034869.0
2007-09-03 07:11:00,2.12221,2.12222,2.12209,2.12209,1529455.0
2007-09-03 07:12:00,2.12229,2.12229,2.12195,2.12205,13093997.0
2007-09-03 07:13:00,2.12212,2.12227,2.12207,2.12215,9236068.0
2007-09-03 07:14:00,2.12214,2.12232,2.12209,2.12232,5614919.0
2007-09-03 07:15:00,2.12231,2.12243,2.12231,2.12243,3825924.0
2007-09-03 07:16:00,2.12243,2.12243,2.12229,2.12238,15290796.0
2007-09-03 07:17:00,2.12221,2.12253,2.12221,2.12238,2125832.0
2007-09-03 07:18:00,2.12221,2.12221,2.12204,2.12219,9690843.0
2007-09-03 07:19:00,2.12215,2.12229,2.12209,2.12229,2591424.0
2007-09-03 07:20:00,2.12226,2.12226,2.12206,2.12206,6982265.0
2007-09-03 07:21:00,2.12212,2.12227,2.12211,2.12211,3109620.0
2007-09-03 07:22:00,2.12204,2.12204,2.12189,2.12199,4162747.0
2007-09-03 07:23:00,2.12206,2.12234,2.12206,2.12234,6554519.0
2007-09-03 07:24:00,2.12256,2.12283,2.12228,2.12283,8753527.0
2007-09-03 07:25:00,2.12261,2.12279,2.12261,2.12272,3537937.0
2007-09-03 07:26:00,2.12281,2.12291,2.12271,2.12271,9695439.0
2007-09-03 07:27:00,2.12266,2.12276,2.12266,2.12275,5120949.0
2007-09-03 07:28:00,2.12294,2.12322,2.12294,2.12322,11748607.0
2007-09-03 07:29:00,2.12299,2.1232,2.12291,2.1232,2649630.0
2007-09-03 07:30:00,2.12324,2.12324,2.12275,2.12275,6228713.0
2007-09-03 07:31:00,2.12272,2.12274,2.12255,2.12272,17304601.0
2007-09-03 07:32:00,2.12277,2.12305,2.12277,2.123,11870228.0
2007-09-03 07:33:00,2.12303,2.12321,2.12303,2.12321,8162314.0
2007-09-03 07:34:00,2.12323,2.12323,2.123,2.1231,2486731.0
2007-09-03 07:35:00,2.123,2.123,2.12258,2.12267,5705038.0
2007-09-03 07:36:00,2.12298,2.12307,2.12286,2.12288,7303380.0
2007-09-03 07:37:00,2.12284,2.12284,2.12259,2.12269,5656018.0
2007-09-03 07:38:00,2.12252,2.12252,2.12218,2.12235,8100445.0
2007-09-03 07:39:00,2.12219,2.12243,2.12219,2.12242,1852431.0
2007-09-03 07:40:00,2.12266,2.12279,2.12266,2.12275,7809543.0
2007-09-03 07:41:00,2.12278,2.1231,2.12268,2.1231,4431807.0
2007-09-03 07:42:00,2.12319,2.12319,2.12295,2.12295,8157463.0
2007-09-03 07:43:00,2.12285,2.123,2.12279,2.123,6311320.0
2007-09-03 07:44:00,2.12298,2.12307,2.12288,2.123,640724.0
2007-09-03 07:45:00,2.12284,2.12286,2.12252,2.12252,18408997.0
2007-09-03 07:46:00,2.12248,2.12261,2.1223,2.1223,4437513.0
2007-09-03 07:47:00,2.12223,2.12225,2.1221,2.12225,17434619.0
2007-09-03 07:48:00,2.12223,2.12223,2.12201,2.12201,2395397.0
2007-09-03 07:49:00,2.12203,2.12208,2.12193,2.12203,1355271.0
2007-09-03 07:50:00,2.12216,2.12233,2.12213,2.12233,5421847.0
2007-09-03 07:51:00,2.12235,2.12235,2.12213,2.12233,7471579.0
2007-09-03 07:52:00,2.12255,2.12269,2.12246,2.12246,8274044.0
2007-09-03 07:53:00,2.12234,2.1225,2.12216,2.1225,2021225.0
2007-09-03 07:54:00,2.12272,2.12287,2.12272,2.12278,2793601.0
2007-09-03 07:55:00,2.12271,2.12278,2.12255,2.12265,2955601.0
2007-09-03 07:56:00,2.12272,2.12273,2.1226,2.12267,13226085.0
2007-09-03 07:57:00,2.12266,2.12294,2.1224,2.12294,16552396.0
2007-09-03 07:58:00,2.12292,2.12297,2.12278,2.12297,8681088.0
2007-09-03 07:59:00,2.12306,2.12387,2.12306,2.12387,7751837.0
2007-09-03 08:00:00,2.12393,2.12407,2.12391,2.12396,3266968.0
2007-09-03 08:01:00,2.12397,2.12397,2.1237,2.12385,4571071.0
2007-09-03 08:02:00,2.12396,2.124,2.12378,2.12387,2377266.0
2007-09-03 08:03:00,2.1238,2.1238,2.12354,2.12354,34629244.0
2007-09-03 08:04:00,2.12349,2.12349,2.12322,2.12328,21408140.0
2007-09-03 08:05:00,2.12332,2.12338,2.12326,2.12329,22420026.0
2007-09-03 08:06:00,2.12337,2.12355,2.12337,2.12355,2416007.0
2007-09-03 08:07:00,2.12353,2.12381,2.12352,2.12368,15091642.0
2007-09-03 08:08:00,2.12375,2.12384,2.12359,2.1236,8200915.0
2007-09-03 08:09:00,2.1236,2.1236,2.12348,2.12357,2773553.0
2007-09-03 08:10:00,2.12344,2.12344,2.12316,2.12337,4517601.0
2007-09-03 08:11:00,2.12328,2.12341,2.12315,2.12341,2216699.0
2007-09-03 08:12:00,2.1233,2.12331,2.12315,2.12331,11138423.0
2007-09-03 08:13:00,2.12338,2.12361,2.12325,2.12361,11581094.0
2007-09-03 08:14:00,2.12372,2.12372,2.12334,2.12335,2676030.0
2007-09-03 08:15:00,2.12336,2.12336,2.12323,2.12323,27190873.0
2007-09-03 08:16:00,2.1232,2.12355,2.12318,2.12355,14364808.0
2007-09-03 08:17:00,2.12362,2.12364,2.12353,2.12353,3532324.0
2007-09-03 08:18:00,2.12355,2.12366,2.12332,2.12332,22600518.0
2007-09-03 08:19:00,2.12323,2.12323,2.12308,2.12314,14582789.0
2007-09-03 08:20:00,2.12325,2.12338,2.1231,2.12336,13009797.0
2007-09-03 08:21:00,2.12322,2.12322,2.12309,2.12309,1627841.0
2007-09-03 08:22:00,2.12324,2.12328,2.12314,2.12328,3170372.0
2007-09-03 08:23:00,2.12316,2.12316,2.1228,2.1228,2472955.0
2007-09-03 08:24:00,2.12265,2.12295,2.12254,2.12295,3614872.0
2007-09-03 08:25:00,2.12294,2.12294,2.12246,2.12255,1535048.0
2007-09-03 08:26:00,2.12255,2.12264,2.12251,2.12254,11539424.0
2007-09-03 08:27:00,2.12264,2.12269,2.1226,2.12267,6274794.0
2007-09-03 08:28:00,2.12268,2.12283,2.12256,2.12283,9539556.0
2007-09-03 08:29:00,2.12296,2.12346,2.12296,2.12346,21614020.0
2007-09-03 08:30:00,2.12353,2.12404,2.12353,2.12404,27970490.0
2007-09-03 08:31:00,2.12407,2.12461,2.12407,2.12456,5557970.0
2007-09-03 08:32:00,2.12436,2.12496,2.12436,2.12496,10863306.0
2007-09-03 08:33:00,2.12493,2.12521,2.12493,2.12502,4793462.0
2007-09-03 08:34:00,2.12479,2.12494,2.12458,2.12494,11787775.0
2007-09-03 08:35:00,2.125,2.12538,2.125,2.12538,16715749.0
2007-09-03 08:36:00,2.12547,2.12603,2.12534,2.12603,18548291.0
2007-09-03 08:37:00,2.12618,2.1262,2.12601,2.12619,5271339.0
2007-09-03 08:38:00,2.12616,2.12616,2.12581,2.12581,4553258.0
2007-09-03 08:39:00,2.12565,2.12565,2.1253,2.12532,4283237.0
2007-09-03 08:40:00,2.12533,2.12533,2.12504,2.12504,5193027.0
2007-09-03 08:41:00,2.12484,2.12497,2.12453,2.12497,3677284.0
2007-09-03 08:42:00,2.12488,2.12488,2.12463,2.12463,8550911.0
2007-09-03 08:43:00,2.12459,2.12459,2.12413,2.12441,29132815.0
2007-09-03 08:44:00,2.12417,2.12422,2.12398,2.12398,11537437.0
2007-09-03 08:45:00,2.12387,2.1246,2.12387,2.1246,8996345.0
2007-09-03 08:46:00,2.12459,2.12469,2.12452,2.12452,2079663.0
2007-09-03 08:47:00,2.12466,2.12485,2.12466,2.12485,7846887.0
2007-09-03 08:48:00,2.12482,2.12483,2.12471,2.12483,8791250.0
2007-09-03 08:49:00,2.12473,2.12484,2.12463,2.12484,3943862.0
2007-09-03 08:50:00,2.12475,2.12475,2.12438,2.12438,7306534.0
2007-09-03 08:51:00,2.12434,2.12434,2.12397,2.12411,9594769.0
2007-09-03 08:52:00,2.12412,2.12427,2.12409,2.12425,8089530.0
2007-09-03 08:53:00,2.1243,2.1243,2.12401,2.12401,8619687.0
2007-09-03 08:54:00,2.12418,2.12429,2.12389,2.12389,13426166.0
2007-09-03 08:55:00,2.12378,2.12378,2.12358,2.12365,5832372.0
2007-09-03 08:56:00,2.12352,2.12352,2.12329,2.12334,1729706.0
2007-09-03 08:57:00,2.12355,2.12383,2.12349,2.12383,2881930.0
2007-09-03 08:58:00,2.12388,2.12397,2.12388,2.12395,13046890.0
2007-09-03 08:59:00,2.12393,2.1243,2.12393,2.1243,2395721.0
2007-09-03 09:00:00,2.12436,2.12454,2.1243,2.12454,4685688.0
2007-09-03 09:01:00,2.12453,2.12476,2.12453,2.12476,4591326.0
2007-09-03 09:02:00,2.12463,2.12477,2.12448,2.12461,13845927.0
2007-09-03 09:03:00,2.12439,2.12439,2.12417,2.12426,1973259.0
2007-09-03 09:04:00,2.12441,2.12441,2.12417,2.12417,6858729.0
2007-09-03 09:05:00,2.12416,2.12418,2.12401,2.12401,4867953.0
2007-09-03 09:06:00,2.12395,2.1241,2.12395,2.1241,2395529.0
2007-09-03 09:07:00,2.12413,2.12413,2.12395,2.12401,5755949.0
2007-09-03 09:08:00,2.12404,2.12404,2.12345,2.12345,5070488.0
2007-09-03 09:09:00,2.12336,2.12336,2.12298,2.12298,13608863.0
2007-09-03 09:10:00,2.12288,2.12288,2.1228,2.12284,15768852.0
2007-09-03 09:11:00,2.12298,2.12352,2.12298,2.12347,6438778.0
2007-09-03 09:12:00,2.12367,2.12399,2.12367,2.1239,10829402.0
2007-09-03 09:13:00,2.12389,2.12418,2.12389,2.12418,2100073.0
2007-09-03 09:14:00,2.12416,2.12425,2.12368,2.12425,5620997.0
2007-09-03 09:15:00,2.12431,2.12454,2.12405,2.12454,5367357.0
2007-09-03 09:16:00,2.12467,2.12473,2.12461,2.12461,2970647.0
2007-09-03 09:17:00,2.12466,2.12466,2.12452,2.12459,7865436.0
2007-09-03 09:18:00,2.12468,2.12468,2.12456,2.12456,6235627.0
2007-09-03 09:19:00,2.12453,2.12486,2.12453,2.12485,2203510.0
2007-09-03 09:20:00,2.1248,2.12493,2.12477,2.12477,4995174.0
2007-09-03 09:21:00,2.12483,2.12493,2.1248,2.12482,2436166.0
2007-09-03 09:22:00,2.12495,2.12503,2.12481,2.12497,3305297.0
2007-09-03 09:23:00,2.12492,2.12492,2.12473,2.12473,4439671.0
2007-09-03 09:24:00,2.12476,2.12488,2.12476,2.12476,21836027.0
2007-09-03 09:25:00,2.1248,2.12524,2.1248,2.12524,12346061.0
2007-09-03 09:26:00,2.12516,2.1255,2.12516,2.12543,1942439.0
2007-09-03 09:27:00,2.12559,2.12574,2.12559,2.12561,7778077.0
2007-09-03 09:28:00,2.12556,2.1258,2.12548,2.12551,2352701.0
2007-09-03 09:29:00,2.12549,2.12564,2.12541,2.12564,2887176.0
2007-09-03 09:30:00,2.1256,2.12568,2.12549,2.12556,6141756.0
2007-09-03 09:31:00,2.12564,2.12585,2.12564,2.12573,10270109.0
2007-09-03 09:32:00,2.12582,2.12583,2.12567,2.12567,15172391.0
2007-09-03 09:33:00,2.12551,2.12551,2.12504,2.1253,4921497.0
2007-09-03 09:34:00,2.12533,2.12545,2.12527,2.12545,4409479.0
2007-09-03 09:35:00,2.12527,2.1255,2.12527,2.12529,4429521.0
2007-09-03 09:36:00,2.12525,2.12525,2.12495,2.1251,8624617.0
2007-09-03 09:37:00,2.12519,2.12531,2.12514,2.12522,8836339.0
2007-09-03 09:38:00,2.12525,2.12553,2.12524,2.12553,19765677.0
2007-09-03 09:39:00,2.12567,2.12659,2.12557,2.12659,21303196.0
2007-09-03 09:40:00,2.12659,2.12678,2.12659,2.12678,39072105.0
2007-09-03 09:41:00,2.12692,2.127,2.12663,2.12668,23523439.0
2007-09-03 09:42:00,2.12678,2.12689,2.12656,2.12656,18035478.0
2007-09-03 09:43:00,2.12641,2.12641,2.12594,2.12596,2502523.0
2007-09-03 09:44:00,2.1258,2.12585,2.12561,2.12561,23199871.0
2007-09-03 09:45:00,2.1256,2.12569,2.12554,2.12566,3241094.0
2007-09-03 09:46:00,2.12567,2.1257,2.1253,2.12557,2209997.0
2007-09-03 09:47:00,2.12561,2.12588,2.12561,2.12588,3505248.0
2007-09-03 09:48:00,2.12594,2.12612,2.12593,2.12612,7339386.0
2007-09-03 09:49:00,2.12612,2.12626,2.12608,2.1262,890726.0
2007-09-03 09:50:00,2.12622,2.12662,2.12622,2.12662,11460555.0
2007-09-03 09:51:00,2.12668,2.12679,2.12668,2.12679,11372623.0
2007-09-03 09:52:00,2.12679,2.12697,2.1267,2.1267,4307614.0
2007-09-03 09:53:00,2.12669,2.12669,2.12646,2.12668,3325167.0
2007-09-03 09:54:00,2.1267,2.1267,2.12645,2.12658,10454901.0
2007-09-03 09:55:00,2.12666,2.12678,2.12643,2.12678,9567612.0
2007-09-03 09:56:00,2.12669,2.12669,2.12649,2.12649,6671195.0
2007-09-03 09:57:00,2.12651,2.12651,2.12625,2.12635,4957599.0
2007-09-03 09:58:00,2.12637,2.12652,2.12634,2.12649,5537884.0
2007-09-03 09:59:00,2.12659,2.1269,2.12659,2.12667,1657797.0
2007-09-03 10:00:00,2.12668,2.12673,2.12664,2.12666,45079693.0
2007-09-03 10:01:00,2.12662,2.12662,2.12643,2.12651,8261855.0
2007-09-03 10:02:00,2.1264,2.12664,2.12638,2.12664,5956262.0
2007-09-03 10:03:00,2.12661,2.12682,2.12631,2.12682,21363601.0
2007-09-03 10:04:00,2.12681,2.12698,2.12675,2.12698,863396.0
2007-09-03 10:05:00,2.12705,2.12743,2.12696,2.12743,6591744.0
2007-09-03 10:06:00,2.12747,2.12751,2.12705,2.12705,6932209.0
2007-09-03 10:07:00,2.12714,2.1275,2.127,2.1275,6779261.0
2007-09-03 10:08:00,2.12711,2.12772,2.12711,2.12772,2650926.0
2007-09-03 10:09:00,2.12784,2.12798,2.12781,2.12781,9395509.0
2007-09-03 10:10:00,2.1278,2.12786,2.12771,2.12786,17535251.0
2007-09-03 10:11:00,2.12786,2.12786,2.12761,2.12761,29151743.0
2007-09-03 10:12:00,2.12758,2.12758,2.12731,2.12731,7014980.0
2007-09-03 10:13:00,2.1272,2.1272,2.12706,2.12706,6462766.0
2007-09-03 10:14:00,2.12693,2.12701,2.1265,2.1265,860216.0
2007-09-03 10:15:00,2.12644,2.12655,2.12629,2.12645,4851406.0
2007-09-03 10:16:00,2.12645,2.12659,2.1264,2.12659,2152738.0
2007-09-03 10:17:00,2.1266,2.1267,2.12644,2.1267,9206397.0
2007-09-03 10:18:00,2.12664,2.12665,2.12643,2.12663,5747466.0
2007-09-03 10:19:00,2.12675,2.12697,2.12675,2.12697,2121583.0
2007-09-03 10:20:00,2.12687,2.12687,2.1265,2.1265,1773826.0
2007-09-03 10:21:00,2.12629,2.12634,2.12602,2.12609,3220635.0
2007-09-03 10:22:00,2.12621,2.12623,2.12604,2.12623,1871952.0
2007-09-03 10:23:00,2.12613,2.12613,2.12557,2.12557,2495733.0
2007-09-03 10:24:00,2.12548,2.12554,2.12546,2.12548,5028751.0
2007-09-03 10:25:00,2.12547,2.12547,2.12512,2.12512,1194931.0
2007-09-03 10:26:00,2.1251,2.12518,2.12501,2.12513,4049127.0
2007-09-03 10:27:00,2.12514,2.12516,2.12495,2.12501,2718756.0
2007-09-03 10:28:00,2.12497,2.12506,2.12483,2.12506,5410522.0
2007-09-03 10:29:00,2.12498,2.12498,2.12461,2.12461,3343453.0
2007-09-03 10:30:00,2.12463,2.12542,2.12463,2.12542,8760610.0
2007-09-03 10:31:00,2.12548,2.12548,2.12531,2.12539,9890101.0
2007-09-03 10:32:00,2.12539,2.12547,2.12528,2.12547,9589918.0
2007-09-03 10:33:00,2.12556,2.12576,2.12556,2.12576,3932527.0
2007-09-03 10:34:00,2.12566,2.12587,2.12563,2.12563,7422688.0
2007-09-03 10:35:00,2.12559,2.12562,2.12553,2.12562,13090442.0
2007-09-03 10:36:00,2.12561,2.12561,2.12546,2.12548,17191837.0
2007-09-03 10:37:00,2.12539,2.12556,2.12518,2.12556,4116010.0
2007-09-03 10:38:00,2.12563,2.12563,2.12557,2.1256,3411578.0
2007-09-03 10:39:00,2.12559,2.12566,2.12558,2.12563,12155775.0
2007-09-03 10:40:00,2.12569,2.12581,2.12562,2.12562,2980872.0
2007-09-03 10:41:00,2.12541,2.12541,2.1251,2.12524,3510316.0
2007-09-03 10:42:00,2.12536,2.12544,2.12527,2.12529,2360087.0
2007-09-03 10:43:00,2.12521,2.1254,2.12521,2.12537,3013555.0
2007-09-03 10:44:00,2.12537,2.12537,2.12513,2.12524,4441866.0
2007-09-03 10:45:00,2.12512,2.12538,2.12512,2.12538,16022677.0
2007-09-03 10:46:00,2.12545,2.1255,2.12529,2.1255,3151408.0
2007-09-03 10:47:00,2.12541,2.12552,2.12523,2.12523,16637585.0
2007-09-03 10:48:00,2.12527,2.12538,2.12517,2.12538,13382348.0
2007-09-03 10:49:00,2.12546,2.12607,2.12546,2.12602,2320455.0
2007-09-03 10:50:00,2.1261,2.1261,2.12588,2.12588,10755196.0
2007-09-03 10:51:00,2.1259,2.12594,2.12588,2.12594,1349906.0
2007-09-03 10:52:00,2.12605,2.12623,2.12601,2.12623,1141680.0
2007-09-03 10:53:00,2.12627,2.12662,2.12627,2.12657,11167268.0
2007-09-03 10:54:00,2.12671,2.12675,2.12654,2.12675,5298352.0
2007-09-03 10:55:00,2.12684,2.12703,2.12681,2.12691,5316666.0
2007-09-03 10:56:00,2.12679,2.1268,2.12641,2.12652,20862305.0
2007-09-03 10:57:00,2.12651,2.12651,2.12627,2.12648,833611.0
2007-09-03 10:58:00,2.1264,2.12656,2.126,2.12655,17134009.0
2007-09-03 10:59:00,2.12654,2.12654,2.12589,2.12597,16055355.0
2007-09-03 11:00:00,2.12593,2.12593,2.12549,2.12574,18571566.0
2007-09-03 11:01:00,2.12572,2.12579,2.12562,2.12573,13166892.0
2007-09-03 11:02:00,2.12547,2.12582,2.12547,2.12572,2603995.0
2007-09-03 11:03:00,2.12581,2.12596,2.12578,2.12594,2865447.0
2007-09-03 11:04:00,2.12602,2.12614,2.12591,2.12614,4751310.0
2007-09-03 11:05:00,2.1262,2.1262,2.12598,2.12605,2686434.0
2007-09-03 11:06:00,2.12592,2.1261,2.12566,2.12566,3118292.0
2007-09-03 11:07:00,2.1255,2.1255,2.12381,2.12381,2452508.0
2007-09-03 11:08:00,2.12527,2.1254,2.12527,2.12532,3959215.0
2007-09-03 11:09:00,2.12548,2.12607,2.12548,2.12562,22578869.0
2007-09-03 11:10:00,2.12568,2.1261,2.12568,2.1261,10457401.0
2007-09-03 11:11:00,2.1263,2.12652,2.12596,2.12596,17965834.0
2007-09-03 11:12:00,2.12644,2.12644,2.12598,2.12615,4072634.0
2007-09-03 11:13:00,2.12621,2.12628,2.1261,2.12614,13243823.0
2007-09-03 11:14:00,2.12622,2.12622,2.12598,2.12616,1582859.0
2007-09-03 11:15:00,2.12596,2.12596,2.12576,2.12588,13635710.0
2007-09-03 11:16:00,2.12593,2.12633,2.12593,2.12633,1625920.0
2007-09-03 11:17:00,2.12636,2.12641,2.12626,2.12641,8931055.0
2007-09-03 11:18:00,2.1263,2.1263,2.12601,2.12613,5133962.0
2007-09-03 11:19:00,2.12608,2.12608,2.12557,2.12557,3816763.0
2007-09-03 11:20:00,2.12555,2.12578,2.12555,2.12578,6475699.0
2007-09-03 11:21:00,2.12573,2.12579,2.12552,2.12552,2885982.0
2007-09-03 11:22:00,2.12558,2.12574,2.12552,2.12574,1774157.0
2007-09-03 11:23:00,2.12583,2.12585,2.12574,2.12574,7571069.0
2007-09-03 11:24:00,2.12565,2.12574,2.12554,2.12568,7804155.0
2007-09-03 11:25:00,2.12584,2.12598,2.12584,2.12598,6836715.0
2007-09-03 11:26:00,2.1259,2.1259,2.12575,2.12575,1918155.0
2007-09-03 11:27:00,2.1256,2.1256,2.12502,2.12502,10569271.0
2007-09-03 11:28:00,2.12523,2.12552,2.12523,2.1254,1142204.0
2007-09-03 11:29:00,2.12536,2.12536,2.12496,2.12519,2522743.0
2007-09-03 11:30:00,2.12535,2.12565,2.12535,2.12565,26431880.0
2007-09-03 11:31:00,2.12572,2.12582,2.12566,2.12566,17239912.0
2007-09-03 11:32:00,2.12557,2.12557,2.12539,2.12541,6146075.0
2007-09-03 11:33:00,2.12546,2.12546,2.12534,2.12535,13730103.0
2007-09-03 11:34:00,2.12552,2.12597,2.12552,2.12597,3878099.0
2007-09-03 11:35:00,2.12544,2.12608,2.12544,2.1259,1957131.0
2007-09-03 11:36:00,2.12577,2.12577,2.12526,2.12526,8517786.0
2007-09-03 11:37:00,2.12516,2.12516,2.12473,2.12478,11206030.0
2007-09-03 11:38:00,2.1249,2.12527,2.12479,2.12527,17583616.0
2007-09-03 11:39:00,2.12527,2.12534,2.12521,2.12534,3364716.0
2007-09-03 11:40:00,2.12528,2.12534,2.12515,2.12529,13859492.0
2007-09-03 11:41:00,2.12527,2.12527,2.12501,2.12512,6109637.0
2007-09-03 11:42:00,2.12507,2.12507,2.1249,2.12502,5340656.0
2007-09-03 11:43:00,2.12521,2.12539,2.12515,2.12539,3695913.0
2007-09-03 11:44:00,2.12546,2.12546,2.1247,2.12486,7503676.0
2007-09-03 11:45:00,2.12493,2.12541,2.12493,2.12533,1873598.0
2007-09-03 11:46:00,2.12527,2.12527,2.1249,2.12492,3884051.0
2007-09-03 11:47:00,2.12498,2.1251,2.12486,2.12506,30057978.0
2007-09-03 11:48:00,2.12515,2.12515,2.12466,2.12483,964688.0
2007-09-03 11:49:00,2.12476,2.12499,2.12461,2.12499,4516106.0
2007-09-03 11:50:00,2.1251,2.12521,2.1251,2.12512,2415145.0
2007-09-03 11:51:00,2.12521,2.12521,2.12509,2.12513,11250501.0
2007-09-03 11:52:00,2.1252,2.1252,2.12475,2.12475,4277122.0
2007-09-03 11:53:00,2.12482,2.12482,2.12419,2.1242,7987913.0
2007-09-03 11:54:00,2.12426,2.12465,2.12298,2.12465,8225709.0
2007-09-03 11:55:00,2.12466,2.12499,2.12466,2.12476,8220775.0
2007-09-03 11:56:00,2.12466,2.12466,2.12428,2.12428,8064710.0
2007-09-03 11:57:00,2.12409,2.12409,2.12389,2.12401,2228765.0
2007-09-03 11:58:00,2.12431,2.1245,2.12431,2.1245,825902.0
2007-09-03 11:59:00,2.12445,2.12445,2.12433,2.12442,4689498.0
2007-09-03 12:00:00,2.12446,2.12449,2.12432,2.1244,963071.0
2007-09-03 12:01:00,2.12418,2.12418,2.12379,2.12379,9744639.0
2007-09-03 12:02:00,2.12401,2.12427,2.12401,2.12427,9835556.0
2007-09-03 12:03:00,2.12428,2.1245,2.12415,2.1245,6738233.0
2007-09-03 12:04:00,2.12469,2.12526,2.12469,2.12526,6056820.0
2007-09-03 12:05:00,2.12539,2.12599,2.12539,2.12599,3387416.0
2007-09-03 12:06:00,2.12615,2.1264,2.12615,2.12628,22553370.0
2007-09-03 12:07:00,2.12622,2.12622,2.12572,2.12572,4802041.0
2007-09-03 12:08:00,2.1258,2.12628,2.1258,2.12628,23693492.0
2007-09-03 12:09:00,2.1263,2.1263,2.12571,2.12571,1889835.0
2007-09-03 12:10:00,2.12574,2.12584,2.12569,2.12574,8873333.0
2007-09-03 12:11:00,2.12581,2.12597,2.12576,2.12582,3849831.0
2007-09-03 12:12:00,2.12592,2.12592,2.12541,2.12565,2503711.0
2007-09-03 12:13:00,2.12575,2.12587,2.12566,2.12566,16097124.0
2007-09-03 12:14:00,2.12563,2.12573,2.12549,2.12573,5966945.0
2007-09-03 12:15:00,2.12569,2.12569,2.12545,2.12555,18322860.0
2007-09-03 12:16:00,2.12545,2.12576,2.12515,2.12542,6287727.0
2007-09-03 12:17:00,2.12549,2.12559,2.12546,2.12551,17113936.0
2007-09-03 12:18:00,2.12547,2.12585,2.12547,2.12584,1983347.0
2007-09-03 12:19:00,2.12573,2.12573,2.12491,2.12492,3142744.0
2007-09-03 12:20:00,2.12501,2.12532,2.12501,2.12532,1392096.0
2007-09-03 12:21:00,2.12527,2.12536,2.12523,2.12534,3489313.0
2007-09-03 12:22:00,2.12531,2.12554,2.12531,2.12554,1555651.0
2007-09-03 12:23:00,2.12548,2.12548,2.12524,2.12524,7557680.0
2007-09-03 12:24:00,2.12533,2.12562,2.12533,2.12562,7208794.0
2007-09-03 12:25:00,2.12565,2.12565,2.12537,2.12541,11367834.0
2007-09-03 12:26:00,2.12537,2.12545,2.12529,2.1253,3113881.0
2007-09-03 12:27:00,2.12541,2.12553,2.12538,2.1255,3761030.0
2007-09-03 12:28:00,2.12553,2.12553,2.12535,2.12535,9663521.0
2007-09-03 12:29:00,2.12531,2.12531,2.12514,2.12523,9268956.0
2007-09-03 12:30:00,2.12527,2.12527,2.12518,2.12518,8133956.0
2007-09-03 12:31:00,2.12514,2.12514,2.12488,2.12495,3693263.0
2007-09-03 12:32:00,2.12496,2.12499,2.12493,2.12498,3915327.0
2007-09-03 12:33:00,2.12496,2.12513,2.12492,2.12513,15612790.0
2007-09-03 12:34:00,2.12518,2.12528,2.12513,2.12514,5350788.0
2007-09-03 12:35:00,2.12518,2.12556,2.12518,2.12556,2889744.0
2007-09-03 12:36:00,2.12565,2.12571,2.12556,2.12571,37192028.0
2007-09-03 12:37:00,2.12557,2.1258,2.12557,2.12574,15140561.0
2007-09-03 12:38:00,2.12575,2.12575,2.12556,2.12561,10115844.0
2007-09-03 12:39:00,2.12536,2.12556,2.12536,2.12556,13042454.0
2007-09-03 12:40:00,2.12542,2.12559,2.12542,2.12554,16059560.0
2007-09-03 12:41:00,2.12542,2.12561,2.12542,2.12561,4004935.0
2007-09-03 12:42:00,2.12563,2.12563,2.12539,2.12539,6733077.0
2007-09-03 12:43:00,2.12554,2.12567,2.12554,2.12556,6323316.0
2007-09-03 12:44:00,2.12564,2.12595,2.12564,2.12595,5315971.0
2007-09-03 12:45:00,2.12605,2.12617,2.12588,2.12588,2369457.0
2007-09-03 12:46:00,2.12577,2.12585,2.12568,2.12573,13425440.0
2007-09-03 12:47:00,2.12571,2.12571,2.12541,2.12552,3136360.0
2007-09-03 12:48:00,2.12569,2.12584,2.12569,2.12573,3154186.0
2007-09-03 12:49:00,2.12562,2.12562,2.12538,2.12538,3449574.0
2007-09-03 12:50:00,2.12531,2.12541,2.12522,2.12529,4706506.0
2007-09-03 12:51:00,2.12543,2.12549,2.12535,2.12535,11042425.0
2007-09-03 12:52:00,2.12546,2.12558,2.1254,2.12558,4346345.0
2007-09-03 12:53:00,2.1256,2.12563,2.12557,2.12561,8137575.0
2007-09-03 12:54:00,2.12566,2.12576,2.12566,2.12568,10365510.0
2007-09-03 12:55:00,2.12565,2.12565,2.12549,2.12549,13745195.0
2007-09-03 12:56:00,2.12535,2.12535,2.12503,2.12525,2733742.0
2007-09-03 12:57:00,2.12535,2.12548,2.12528,2.12536,14474395.0
2007-09-03 12:58:00,2.12536,2.12551,2.1253,2.12541,2282376.0
2007-09-03 12:59:00,2.12535,2.12535,2.12519,2.12519,2053067.0
2007-09-03 13:00:00,2.12515,2.12537,2.12507,2.12537,5063395.0
2007-09-03 13:01:00,2.12549,2.1256,2.12543,2.12554,20769203.0
2007-09-03 13:02:00,2.12564,2.12567,2.12561,2.12561,14138680.0
2007-09-03 13:03:00,2.12558,2.12558,2.124,2.12538,14950840.0
2007-09-03 13:04:00,2.12529,2.12529,2.12504,2.12504,3146213.0
2007-09-03 13:05:00,2.1249,2.1249,2.1245,2.1245,2698790.0
2007-09-03 13:06:00,2.12442,2.12442,2.12388,2.12388,4381516.0
2007-09-03 13:07:00,2.12392,2.12432,2.12392,2.12431,1700230.0
2007-09-03 13:08:00,2.12448,2.12472,2.1244,2.12472,1081858.0
2007-09-03 13:09:00,2.12472,2.12519,2.12472,2.12519,22151038.0
2007-09-03 13:10:00,2.12511,2.12523,2.12508,2.12516,3345336.0
2007-09-03 13:11:00,2.12524,2.12524,2.12477,2.12477,10895398.0
2007-09-03 13:12:00,2.12517,2.12527,2.12509,2.12524,5624391.0
2007-09-03 13:13:00,2.12522,2.12522,2.12463,2.12476,2180531.0
2007-09-03 13:14:00,2.12476,2.12488,2.12465,2.12488,9270904.0
2007-09-03 13:15:00,2.12495,2.12528,2.1248,2.12482,14114218.0
2007-09-03 13:16:00,2.12479,2.12484,2.12464,2.1248,1646063.0
2007-09-03 13:17:00,2.12485,2.12488,2.12473,2.12486,6731086.0
2007-09-03 13:18:00,2.1248,2.12496,2.12478,2.12496,2278649.0
2007-09-03 13:19:00,2.12502,2.12546,2.12502,2.12546,2329081.0
2007-09-03 13:20:00,2.12527,2.12532,2.12512,2.12512,1065489.0
2007-09-03 13:21:00,2.12502,2.12528,2.12502,2.12506,10110923.0
2007-09-03 13:22:00,2.12505,2.12513,2.12492,2.12511,1338232.0
2007-09-03 13:23:00,2.12499,2.12499,2.12448,2.12484,7012441.0
2007-09-03 13:24:00,2.12465,2.1248,2.12448,2.12459,20349861.0
2007-09-03 13:25:00,2.12464,2.12464,2.12432,2.12432,2808794.0
2007-09-03 13:26:00,2.12433,2.12434,2.1241,2.1241,8811622.0
2007-09-03 13:27:00,2.12393,2.12411,2.12392,2.12401,6996869.0
2007-09-03 13:28:00,2.12406,2.12429,2.12405,2.12429,1137919.0
2007-09-03 13:29:00,2.12438,2.12479,2.12438,2.12457,13991909.0
2007-09-03 13:30:00,2.12446,2.12446,2.12419,2.12423,1361946.0
2007-09-03 13:31:00,2.12406,2.12406,2.12345,2.12345,1207321.0
2007-09-03 13:32:00,2.12357,2.12441,2.12357,2.12441,5148787.0
2007-09-03 13:34:00,2.1243,2.12435,2.12421,2.12431,4464557.0
2007-09-03 13:35:00,2.12426,2.12433,2.12415,2.12422,4587255.0
2007-09-03 13:36:00,2.12401,2.12401,2.12371,2.12401,5162716.0
2007-09-03 13:37:00,2.12423,2.12447,2.12423,2.12433,21394522.0
2007-09-03 13:38:00,2.12433,2.12447,2.1241,2.12428,11500434.0
2007-09-03 13:39:00,2.12428,2.12428,2.12391,2.124,5506286.0
2007-09-03 13:40:00,2.12384,2.1242,2.12384,2.1242,1394136.0
2007-09-03 13:41:00,2.12421,2.12421,2.1237,2.12371,1152912.0
2007-09-03 13:42:00,2.12366,2.12381,2.12357,2.12366,5624384.0
2007-09-03 13:43:00,2.12345,2.12366,2.12335,2.12366,8891190.0
2007-09-03 13:44:00,2.12365,2.12404,2.12365,2.12404,4784856.0
2007-09-03 13:45:00,2.12407,2.12409,2.12393,2.12397,10235218.0
2007-09-03 13:46:00,2.12396,2.12399,2.12393,2.12396,5621477.0
2007-09-03 13:47:00,2.12395,2.12395,2.12358,2.12358,2001539.0
2007-09-03 13:48:00,2.12367,2.12372,2.12355,2.12359,2565721.0
2007-09-03 13:49:00,2.12342,2.12346,2.1233,2.1233,7331792.0
2007-09-03 13:50:00,2.12337,2.12366,2.12337,2.12352,4546491.0
2007-09-03 13:51:00,2.12341,2.12348,2.1231,2.1234,3605385.0
2007-09-03 13:52:00,2.12352,2.12382,2.12352,2.12356,9886163.0
2007-09-03 13:54:00,2.12356,2.12359,2.12348,2.12359,4715518.0
2007-09-03 13:55:00,2.12366,2.12375,2.12348,2.12373,2884786.0
2007-09-03 13:56:00,2.12379,2.12385,2.12371,2.12371,2829813.0
2007-09-03 13:57:00,2.12388,2.12399,2.12378,2.12399,6308340.0
2007-09-03 13:58:00,2.12393,2.124,2.12381,2.12381,5315024.0
2007-09-03 13:59:00,2.12363,2.12366,2.12337,2.12366,3716790.0
2007-09-03 14:00:00,2.12366,2.12366,2.12329,2.12329,191745.0
2007-09-03 14:01:00,2.12333,2.12379,2.12333,2.12379,13986634.0
2007-09-03 14:02:00,2.12375,2.12409,2.12374,2.12409,10680056.0
2007-09-03 14:03:00,2.12414,2.12461,2.12414,2.12449,4881025.0
2007-09-03 14:04:00,2.12477,2.12477,2.1246,2.12462,6635886.0
2007-09-03 14:05:00,2.12448,2.12461,2.12438,2.12438,53483846.0
2007-09-03 14:06:00,2.12433,2.12433,2.12411,2.12411,2471933.0
2007-09-03 14:07:00,2.12423,2.12428,2.12416,2.12428,6961429.0
2007-09-03 14:08:00,2.12441,2.1248,2.12313,2.1244,1728947.0
2007-09-03 14:09:00,2.12448,2.12453,2.12436,2.12436,658501.0
2007-09-03 14:10:00,2.12435,2.12485,2.12435,2.12485,14620010.0
2007-09-03 14:11:00,2.1248,2.1248,2.12446,2.12454,3258003.0
2007-09-03 14:12:00,2.12459,2.12464,2.12447,2.12447,19738412.0
2007-09-03 14:13:00,2.12421,2.12421,2.12389,2.12408,28430186.0
2007-09-03 14:14:00,2.12419,2.12424,2.12411,2.12423,5130442.0
2007-09-03 14:15:00,2.12428,2.12448,2.12428,2.12439,3888638.0
2007-09-03 14:16:00,2.12454,2.12463,2.12407,2.12413,6058975.0
2007-09-03 14:17:00,2.1243,2.12455,2.12426,2.12455,11046491.0
2007-09-03 14:18:00,2.12448,2.12448,2.12434,2.12442,4874784.0
2007-09-03 14:19:00,2.12432,2.12455,2.1243,2.12455,6238594.0
2007-09-03 14:20:00,2.12469,2.12527,2.12469,2.12523,13481208.0
2007-09-03 14:21:00,2.12543,2.12562,2.12543,2.12562,5799898.0
2007-09-03 14:22:00,2.12569,2.12569,2.12526,2.1254,3903315.0
2007-09-03 14:23:00,2.12533,2.12533,2.12519,2.12529,16362782.0
2007-09-03 14:24:00,2.12533,2.12553,2.12527,2.12535,15446441.0
2007-09-03 14:25:00,2.1254,2.1254,2.12524,2.12532,1625513.0
2007-09-03 14:26:00,2.1252,2.1252,2.12484,2.12484,5414822.0
2007-09-03 14:27:00,2.12469,2.12469,2.12438,2.12438,9727619.0
2007-09-03 14:28:00,2.12434,2.12437,2.12411,2.12411,1573684.0
2007-09-03 14:29:00,2.12422,2.12443,2.12413,2.12443,7180099.0
2007-09-03 14:30:00,2.1244,2.1244,2.12409,2.12409,7624524.0
2007-09-03 14:31:00,2.12408,2.12411,2.12402,2.12407,2935367.0
2007-09-03 14:32:00,2.12409,2.12418,2.12392,2.12412,1688673.0
2007-09-03 14:33:00,2.12401,2.12401,2.12349,2.12349,5535213.0
2007-09-03 14:34:00,2.12348,2.12385,2.12348,2.12385,2436721.0
2007-09-03 14:35:00,2.12391,2.12402,2.12382,2.12402,11237831.0
2007-09-03 14:36:00,2.12408,2.12425,2.12403,2.1242,1949127.0
2007-09-03 14:37:00,2.12427,2.1247,2.12427,2.12468,6152596.0
2007-09-03 14:38:00,2.12462,2.12512,2.12462,2.12512,29296749.0
2007-09-03 14:39:00,2.1252,2.1252,2.12502,2.12505,5430480.0
2007-09-03 14:40:00,2.12509,2.12541,2.12508,2.12541,2437764.0
2007-09-03 14:41:00,2.12544,2.12561,2.12538,2.12538,20824068.0
2007-09-03 14:42:00,2.1254,2.1254,2.12504,2.12516,6442731.0
2007-09-03 14:43:00,2.12514,2.12517,2.12496,2.12506,2776776.0
2007-09-03 14:44:00,2.12513,2.12519,2.12506,2.1251,18679651.0
2007-09-03 14:45:00,2.12506,2.12522,2.12492,2.12522,7294310.0
2007-09-03 14:46:00,2.12513,2.12532,2.12513,2.12523,1049928.0
2007-09-03 14:47:00,2.12521,2.12521,2.12511,2.12517,8048980.0
2007-09-03 14:48:00,2.12512,2.12537,2.12512,2.12525,16439536.0
2007-09-03 14:49:00,2.12513,2.12513,2.12479,2.12479,521550.0
2007-09-03 14:50:00,2.12487,2.12506,2.12487,2.125,4625489.0
2007-09-03 14:51:00,2.12499,2.12501,2.12483,2.12487,9299189.0
2007-09-03 14:52:00,2.12488,2.12488,2.12474,2.12474,466290.0
2007-09-03 14:53:00,2.12478,2.12478,2.1246,2.12463,10053860.0
2007-09-03 14:54:00,2.12451,2.12451,2.12426,2.12431,20470412.0
2007-09-03 14:55:00,2.12424,2.12429,2.1242,2.12423,3361130.0
2007-09-03 14:56:00,2.12423,2.1243,2.12417,2.12417,8240506.0
2007-09-03 14:57:00,2.12419,2.12439,2.12419,2.12424,1474821.0
2007-09-03 14:58:00,2.12427,2.12441,2.12427,2.12432,2086615.0
2007-09-03 14:59:00,2.12424,2.12424,2.12391,2.12408,3155617.0
2007-09-03 15:00:00,2.1241,2.1241,2.12391,2.12391,19579868.0
2007-09-03 15:01:00,2.12417,2.12434,2.12412,2.12418,26655944.0
2007-09-03 15:02:00,2.12418,2.12427,2.12418,2.12427,6300412.0
2007-09-03 15:03:00,2.12408,2.12408,2.1234,2.12393,22590622.0
2007-09-03 15:04:00,2.12387,2.12404,2.12384,2.12404,6065496.0
2007-09-03 15:05:00,2.12417,2.12442,2.1241,2.12428,6106309.0
2007-09-03 15:06:00,2.12422,2.12434,2.12413,2.12434,2747107.0
2007-09-03 15:07:00,2.1244,2.12468,2.1244,2.12468,22784527.0
2007-09-03 15:08:00,2.12461,2.12495,2.12461,2.12481,3469937.0
2007-09-03 15:09:00,2.12469,2.12469,2.12451,2.12451,5277411.0
2007-09-03 15:10:00,2.12458,2.12459,2.12442,2.12443,7204638.0
2007-09-03 15:11:00,2.12435,2.12435,2.12405,2.12426,12647895.0
2007-09-03 15:12:00,2.12428,2.12428,2.12401,2.12401,1922152.0
2007-09-03 15:13:00,2.12413,2.12417,2.12407,2.12407,8604802.0
2007-09-03 15:14:00,2.12417,2.12443,2.12417,2.12443,2651884.0
2007-09-03 15:15:00,2.12459,2.12459,2.12441,2.12441,27357278.0
2007-09-03 15:16:00,2.12444,2.12448,2.12436,2.12445,4968910.0
2007-09-03 15:17:00,2.12443,2.12456,2.12435,2.12436,11145636.0
2007-09-03 15:18:00,2.12434,2.12452,2.12431,2.12441,1919928.0
2007-09-03 15:19:00,2.12439,2.12457,2.12436,2.12457,11867189.0
2007-09-03 15:20:00,2.12458,2.1246,2.12435,2.12435,13682712.0
2007-09-03 15:21:00,2.12438,2.12442,2.12389,2.12411,5787170.0
2007-09-03 15:22:00,2.12397,2.12397,2.12364,2.12364,6971824.0
2007-09-03 15:23:00,2.12362,2.12367,2.12352,2.12364,4887194.0
2007-09-03 15:24:00,2.12357,2.12357,2.12283,2.12313,7602846.0
2007-09-03 15:25:00,2.1231,2.12318,2.12294,2.12318,2719335.0
2007-09-03 15:26:00,2.12306,2.12306,2.12266,2.12266,19305318.0
2007-09-03 15:27:00,2.12282,2.12289,2.12271,2.12289,4811002.0
2007-09-03 15:28:00,2.12287,2.12298,2.12279,2.12298,404294.0
2007-09-03 15:29:00,2.12297,2.12304,2.12295,2.12296,4724092.0
2007-09-03 15:30:00,2.12319,2.12348,2.12319,2.12334,4624746.0
2007-09-03 15:31:00,2.1233,2.1233,2.12288,2.12288,6137910.0
2007-09-03 15:32:00,2.12288,2.12292,2.12271,2.12274,11684373.0
2007-09-03 15:33:00,2.12291,2.12328,2.12291,2.12328,10444785.0
2007-09-03 15:34:00,2.12321,2.12341,2.12321,2.12329,4630570.0
2007-09-03 15:35:00,2.12322,2.12356,2.12322,2.12323,18771885.0
2007-09-03 15:36:00,2.12331,2.12346,2.12315,2.12346,11350801.0
2007-09-03 15:37:00,2.1235,2.12366,2.1235,2.12355,4780290.0
2007-09-03 15:38:00,2.12362,2.12366,2.12352,2.12362,1546202.0
2007-09-03 15:39:00,2.1236,2.12365,2.12346,2.12362,7189866.0
2007-09-03 15:40:00,2.12357,2.12364,2.12348,2.12348,1149034.0
2007-09-03 15:41:00,2.12357,2.12358,2.12345,2.12352,7126881.0
2007-09-03 15:42:00,2.12356,2.12369,2.12356,2.12365,3315389.0
2007-09-03 15:43:00,2.12375,2.12412,2.12375,2.12412,6021019.0
2007-09-03 15:44:00,2.12415,2.12423,2.12414,2.12414,2629051.0
2007-09-03 15:45:00,2.12425,2.12435,2.12422,2.12429,10173290.0
2007-09-03 15:46:00,2.12419,2.12441,2.12419,2.12437,3597882.0
2007-09-03 15:47:00,2.12433,2.12439,2.12422,2.12439,3653749.0
2007-09-03 15:48:00,2.12444,2.12449,2.12408,2.12427,18714798.0
2007-09-03 15:49:00,2.12412,2.12417,2.12382,2.12382,1963183.0
2007-09-03 15:50:00,2.12383,2.12444,2.12383,2.12444,11919182.0
2007-09-03 15:51:00,2.12431,2.12431,2.12372,2.12431,2128376.0
2007-09-03 15:52:00,2.12445,2.12457,2.12445,2.12457,8505199.0
2007-09-03 15:53:00,2.12441,2.12456,2.1244,2.12452,14073224.0
2007-09-03 15:54:00,2.12456,2.12464,2.12421,2.12463,7601314.0
2007-09-03 15:55:00,2.12441,2.1245,2.1243,2.1243,2816508.0
2007-09-03 15:56:00,2.12415,2.12426,2.12406,2.12422,22676849.0
2007-09-03 15:57:00,2.12421,2.12429,2.12413,2.12427,4937812.0
2007-09-03 15:58:00,2.12434,2.12457,2.12434,2.12457,6750819.0
2007-09-03 15:59:00,2.12459,2.12466,2.12435,2.12435,4891705.0
2007-09-03 16:00:00,2.12441,2.12511,2.12441,2.12497,2669752.0
2007-09-03 16:01:00,2.12492,2.12504,2.12458,2.12458,11945912.0
2007-09-03 16:02:00,2.12463,2.12482,2.12463,2.12466,9929222.0
2007-09-03 16:03:00,2.12464,2.12487,2.12464,2.12487,7314312.0
2007-09-03 16:04:00,2.12495,2.12516,2.12495,2.12506,8278726.0
2007-09-03 16:05:00,2.12504,2.1252,2.12475,2.12475,4019519.0
2007-09-03 16:06:00,2.12478,2.12486,2.12465,2.12465,2740715.0
2007-09-03 16:07:00,2.12468,2.12494,2.12454,2.12494,4327504.0
2007-09-03 16:08:00,2.12494,2.12511,2.12494,2.12506,2117276.0
2007-09-03 16:09:00,2.12501,2.12548,2.12501,2.12548,15428110.0
2007-09-03 16:10:00,2.12547,2.12568,2.12547,2.12553,16855828.0
2007-09-03 16:11:00,2.12555,2.12573,2.1254,2.1254,3342108.0
2007-09-03 16:12:00,2.12538,2.12538,2.12524,2.12531,9822296.0
2007-09-03 16:13:00,2.12533,2.12565,2.12533,2.12565,10595750.0
2007-09-03 16:14:00,2.12577,2.12577,2.12555,2.12555,1355260.0
2007-09-03 16:15:00,2.12554,2.12574,2.12547,2.12573,8419113.0
2007-09-03 16:16:00,2.12568,2.12568,2.12525,2.12525,12040148.0
2007-09-03 16:17:00,2.12506,2.12548,2.12501,2.12548,11805547.0
2007-09-03 16:18:00,2.12555,2.12555,2.12533,2.12534,10103635.0
2007-09-03 16:19:00,2.12543,2.12549,2.12531,2.12531,6531468.0
2007-09-03 16:20:00,2.12545,2.12568,2.12545,2.12561,11787627.0
2007-09-03 16:21:00,2.12577,2.12589,2.12565,2.12589,3445613.0
2007-09-03 16:22:00,2.12595,2.1262,2.12595,2.12615,4436879.0
2007-09-03 16:23:00,2.12628,2.1263,2.12592,2.12612,5919546.0
2007-09-03 16:24:00,2.12616,2.12624,2.12591,2.12624,552657.0
2007-09-03 16:25:00,2.12629,2.12647,2.12624,2.12624,18170381.0
2007-09-03 16:26:00,2.12631,2.12663,2.12631,2.12659,14817265.0
2007-09-03 16:27:00,2.12651,2.12657,2.12639,2.1265,14037497.0
2007-09-03 16:28:00,2.12648,2.12652,2.12633,2.12652,18659488.0
2007-09-03 16:29:00,2.12645,2.12645,2.12615,2.12615,10116161.0
2007-09-03 16:30:00,2.12613,2.12613,2.12597,2.12597,7633296.0
2007-09-03 16:31:00,2.12602,2.12605,2.1259,2.12602,37675684.0
2007-09-03 16:32:00,2.12599,2.12603,2.12582,2.12582,2985519.0
2007-09-03 16:33:00,2.12586,2.12591,2.12572,2.12591,9508045.0
2007-09-03 16:34:00,2.12561,2.126,2.12561,2.12589,1571261.0
2007-09-03 16:35:00,2.12588,2.12596,2.12582,2.12592,5482301.0
2007-09-03 16:36:00,2.12596,2.12602,2.12589,2.12594,1762413.0
2007-09-03 16:37:00,2.12584,2.12595,2.12537,2.12537,16433498.0
2007-09-03 16:38:00,2.12575,2.12575,2.12567,2.12569,4569535.0
2007-09-03 16:39:00,2.12571,2.12581,2.12565,2.12565,1831744.0
2007-09-03 16:40:00,2.12584,2.12598,2.12583,2.12588,2425061.0
2007-09-03 16:41:00,2.12582,2.12582,2.12543,2.12563,4421669.0
2007-09-03 16:42:00,2.12564,2.12565,2.12555,2.12565,2991922.0
2007-09-03 16:43:00,2.12568,2.12575,2.12554,2.1257,952761.0
2007-09-03 16:44:00,2.12569,2.12571,2.12559,2.12559,5505643.0
2007-09-03 16:45:00,2.12552,2.12552,2.12535,2.12541,7444614.0
2007-09-03 16:46:00,2.12551,2.12562,2.12546,2.12552,9840641.0
2007-09-03 16:47:00,2.12548,2.12548,2.12502,2.12506,2534111.0
2007-09-03 16:48:00,2.12501,2.12514,2.12499,2.1251,1545248.0
2007-09-03 16:49:00,2.12503,2.12503,2.12484,2.12484,7976875.0
2007-09-03 16:50:00,2.12472,2.12472,2.12451,2.1247,11071017.0
2007-09-03 16:51:00,2.12474,2.12474,2.12454,2.1247,11712393.0
2007-09-03 16:52:00,2.12437,2.12525,2.12437,2.12508,16037820.0
2007-09-03 16:53:00,2.12499,2.12501,2.12492,2.12492,2944019.0
2007-09-03 16:54:00,2.12494,2.12494,2.12431,2.12431,3369075.0
2007-09-03 16:55:00,2.12426,2.12426,2.1241,2.12425,14003832.0
2007-09-03 16:56:00,2.12436,2.12445,2.1242,2.1242,4671292.0
2007-09-03 16:57:00,2.12416,2.12416,2.12383,2.12394,2804115.0
2007-09-03 16:58:00,2.12385,2.12392,2.12358,2.12358,6278505.0
2007-09-03 16:59:00,2.12359,2.12359,2.12329,2.12329,2924073.0
2007-09-03 17:00:00,2.12321,2.12321,2.12298,2.12304,4324539.0
2007-09-03 17:01:00,2.12287,2.12299,2.12124,2.12249,4512196.0
2007-09-03 17:02:00,2.12253,2.12258,2.12244,2.12244,7051547.0
2007-09-03 17:03:00,2.1223,2.12231,2.12204,2.12221,13386655.0
2007-09-03 17:04:00,2.12236,2.12274,2.12236,2.12274,7889448.0
2007-09-03 17:05:00,2.12276,2.12276,2.12254,2.12267,8104394.0
2007-09-03 17:06:00,2.12267,2.12267,2.12248,2.1225,2377646.0
2007-09-03 17:07:00,2.12259,2.12283,2.12259,2.12283,4764001.0
2007-09-03 17:08:00,2.1228,2.12303,2.1226,2.12303,5356983.0
2007-09-03 17:09:00,2.123,2.12301,2.12284,2.12286,4156835.0
2007-09-03 17:10:00,2.12282,2.12294,2.12277,2.12277,5824668.0
2007-09-03 17:11:00,2.1227,2.12273,2.12238,2.12241,12591258.0
2007-09-03 17:12:00,2.12231,2.12242,2.12231,2.12234,1587181.0
2007-09-03 17:13:00,2.12255,2.12264,2.12251,2.12261,30837874.0
2007-09-03 17:14:00,2.12261,2.12267,2.12256,2.12256,8269335.0
2007-09-03 17:15:00,2.12234,2.12234,2.1218,2.12202,28548987.0
2007-09-03 17:16:00,2.12195,2.12195,2.12175,2.12175,4570630.0
2007-09-03 17:17:00,2.12178,2.12253,2.12178,2.12253,8191634.0
2007-09-03 17:18:00,2.12245,2.12262,2.12245,2.12262,3061990.0
2007-09-03 17:19:00,2.12257,2.12274,2.12254,2.12274,6020429.0
2007-09-03 17:20:00,2.12276,2.12276,2.12212,2.12256,6006502.0
2007-09-03 17:21:00,2.12274,2.12289,2.12274,2.12282,2774991.0
2007-09-03 17:22:00,2.12268,2.12279,2.12268,2.12277,4950036.0
2007-09-03 17:23:00,2.12269,2.12269,2.12233,2.12233,13164272.0
2007-09-03 17:24:00,2.12219,2.12225,2.12208,2.12213,3731046.0
2007-09-03 17:25:00,2.12229,2.12248,2.12229,2.12248,1781277.0
2007-09-03 17:26:00,2.12256,2.12268,2.12256,2.12266,5122394.0
2007-09-03 17:27:00,2.12261,2.12264,2.12238,2.12238,9550494.0
2007-09-03 17:28:00,2.12251,2.12273,2.12251,2.12255,5871138.0
2007-09-03 17:29:00,2.1225,2.12261,2.12228,2.12234,2481396.0
2007-09-03 17:30:00,2.12242,2.12242,2.12216,2.12216,8094107.0
2007-09-03 17:31:00,2.12211,2.12211,2.12192,2.122,5405957.0
2007-09-03 17:32:00,2.12215,2.12254,2.12215,2.12254,13790022.0
2007-09-03 17:33:00,2.12251,2.12251,2.12218,2.12218,2738257.0
2007-09-03 17:34:00,2.12201,2.12201,2.12184,2.12191,1639250.0
2007-09-03 17:35:00,2.12191,2.12191,2.12163,2.1217,5314381.0
2007-09-03 17:36:00,2.12171,2.12171,2.1216,2.1217,5474647.0
2007-09-03 17:37:00,2.12181,2.12184,2.12172,2.12183,3542183.0
2007-09-03 17:38:00,2.12188,2.12198,2.12181,2.12197,1812010.0
2007-09-03 17:39:00,2.12197,2.12197,2.12181,2.12181,8947713.0
2007-09-03 17:40:00,2.1218,2.12193,2.1218,2.1218,8623204.0
2007-09-03 17:41:00,2.12168,2.12168,2.12141,2.12163,9852303.0
2007-09-03 17:42:00,2.1218,2.12235,2.1218,2.12235,9217230.0
2007-09-03 17:43:00,2.12237,2.12268,2.12234,2.12268,9346421.0
2007-09-03 17:44:00,2.12276,2.12286,2.12264,2.12264,4913942.0
2007-09-03 17:45:00,2.12274,2.12289,2.12274,2.12289,8089081.0
2007-09-03 17:46:00,2.12302,2.12306,2.12301,2.12305,6535476.0
2007-09-03 17:47:00,2.12301,2.12301,2.12276,2.12276,9334372.0
2007-09-03 17:48:00,2.12273,2.12273,2.12264,2.12264,15765192.0
2007-09-03 17:49:00,2.12264,2.12264,2.12251,2.12251,8674965.0
2007-09-03 17:50:00,2.12251,2.1227,2.12241,2.1227,1984514.0
2007-09-03 17:51:00,2.12272,2.1228,2.12272,2.12273,35366459.0
2007-09-03 17:52:00,2.12276,2.12276,2.12261,2.1227,2238316.0
2007-09-03 17:53:00,2.12271,2.12282,2.12266,2.1228,13919093.0
2007-09-03 17:54:00,2.12281,2.12287,2.12277,2.12284,10322194.0
2007-09-03 17:55:00,2.12296,2.12305,2.12296,2.123,2078633.0
2007-09-03 17:56:00,2.12304,2.12304,2.12276,2.12303,5297051.0
2007-09-03 17:57:00,2.12295,2.12295,2.12255,2.12285,4221197.0
2007-09-03 17:58:00,2.12295,2.12326,2.12295,2.12313,5929368.0
2007-09-03 17:59:00,2.1232,2.12349,2.1232,2.12346,2178798.0
2007-09-03 18:00:00,2.12358,2.12358,2.12347,2.12358,5468047.0
2007-09-03 18:01:00,2.12358,2.12372,2.12357,2.12357,6949910.0
2007-09-03 18:02:00,2.12357,2.1238,2.12345,2.12361,1919753.0
2007-09-03 18:03:00,2.12362,2.12377,2.1235,2.12377,9797279.0
2007-09-03 18:04:00,2.12376,2.12391,2.12373,2.12391,14390256.0
2007-09-03 18:05:00,2.12388,2.12431,2.12388,2.12431,653294.0
2007-09-03 18:06:00,2.12445,2.12465,2.12444,2.12457,4728350.0
2007-09-03 18:07:00,2.12462,2.12483,2.12462,2.12473,3822410.0
2007-09-03 18:08:00,2.12489,2.12499,2.12479,2.12479,8150265.0
2007-09-03 18:09:00,2.12482,2.12482,2.1246,2.12461,4735864.0
2007-09-03 18:10:00,2.12451,2.12451,2.12396,2.12411,4751516.0
2007-09-03 18:11:00,2.12403,2.12403,2.12376,2.12384,12069181.0
2007-09-03 18:12:00,2.12396,2.12432,2.12396,2.12432,23394111.0
2007-09-03 18:13:00,2.12439,2.12449,2.1243,2.12449,4172694.0
2007-09-03 18:14:00,2.12445,2.12445,2.12412,2.12412,3518821.0
2007-09-03 18:15:00,2.12403,2.12403,2.12373,2.12378,2265672.0
2007-09-03 18:16:00,2.12396,2.12403,2.12392,2.12393,1712072.0
2007-09-03 18:17:00,2.12399,2.12428,2.12399,2.12428,5800084.0
2007-09-03 18:18:00,2.12438,2.12462,2.12427,2.12462,2413807.0
2007-09-03 18:19:00,2.12461,2.12461,2.12446,2.12451,3215560.0
2007-09-03 18:20:00,2.12461,2.12469,2.12452,2.12463,11186335.0
2007-09-03 18:21:00,2.12466,2.12466,2.12391,2.12391,8601327.0
2007-09-03 18:22:00,2.12389,2.12389,2.12341,2.12341,1737308.0
2007-09-03 18:23:00,2.12341,2.12352,2.12311,2.12349,5374123.0
2007-09-03 18:24:00,2.12357,2.12379,2.12355,2.12355,1373903.0
2007-09-03 18:25:00,2.12357,2.12362,2.12347,2.12347,5380853.0
2007-09-03 18:26:00,2.12351,2.12351,2.12321,2.12345,4481082.0
2007-09-03 18:28:00,2.12355,2.1236,2.12348,2.1236,9038990.0
2007-09-03 18:29:00,2.12335,2.12364,2.12335,2.12349,1903056.0
2007-09-03 18:30:00,2.12348,2.12348,2.12305,2.12305,2155188.0
2007-09-03 18:31:00,2.12316,2.12333,2.12299,2.12333,39030843.0
2007-09-03 18:32:00,2.12343,2.12343,2.12316,2.12317,4915614.0
2007-09-03 18:33:00,2.1231,2.12318,2.12293,2.12293,13898769.0
2007-09-03 18:34:00,2.12296,2.12307,2.12286,2.12307,9748097.0
2007-09-03 18:35:00,2.12305,2.12305,2.12292,2.12297,13270604.0
2007-09-03 18:36:00,2.12306,2.12307,2.12278,2.12289,12378513.0
2007-09-03 18:37:00,2.12287,2.12302,2.12277,2.12302,26055140.0
2007-09-03 18:38:00,2.123,2.12302,2.12292,2.12301,915896.0
2007-09-03 18:39:00,2.12294,2.12307,2.12294,2.12307,5653192.0
2007-09-03 18:40:00,2.12301,2.12322,2.123,2.123,42013515.0
2007-09-03 18:41:00,2.12306,2.12306,2.12291,2.12303,2791043.0
2007-09-03 18:42:00,2.12288,2.12288,2.12263,2.12263,6574474.0
2007-09-03 18:43:00,2.12253,2.12256,2.12245,2.12245,4259429.0
2007-09-03 18:44:00,2.1224,2.1224,2.12221,2.12223,4959388.0
2007-09-03 18:45:00,2.12218,2.12246,2.12214,2.12214,23856364.0
2007-09-03 18:46:00,2.12219,2.12248,2.12194,2.12232,10286644.0
2007-09-03 18:47:00,2.12235,2.12236,2.1222,2.12224,4997787.0
2007-09-03 18:48:00,2.1222,2.12241,2.12219,2.12219,2563332.0
2007-09-03 18:49:00,2.12208,2.12216,2.12186,2.12191,2866685.0
2007-09-03 18:50:00,2.12203,2.12221,2.12167,2.1221,2123823.0
2007-09-03 18:51:00,2.12225,2.12231,2.12211,2.12224,4479222.0
2007-09-03 18:52:00,2.12239,2.12282,2.12239,2.1228,1594642.0
2007-09-03 18:53:00,2.12302,2.12317,2.12301,2.12308,5775913.0
2007-09-03 18:54:00,2.12308,2.1231,2.12303,2.12303,4491138.0
2007-09-03 18:55:00,2.12285,2.12324,2.12285,2.123,10314585.0
2007-09-03 18:56:00,2.12328,2.1234,2.12324,2.1234,1632701.0
2007-09-03 18:57:00,2.12346,2.12359,2.12343,2.12358,3271401.0
2007-09-03 18:58:00,2.12355,2.12406,2.12355,2.12406,6953190.0
2007-09-03 18:59:00,2.12408,2.12432,2.12403,2.12403,6118796.0
2007-09-03 19:00:00,2.12389,2.1239,2.1237,2.1237,7388340.0
2007-09-03 19:01:00,2.12365,2.12365,2.12346,2.12361,28655030.0
2007-09-03 19:02:00,2.12366,2.12383,2.12362,2.12383,14202260.0
2007-09-03 19:03:00,2.12395,2.12403,2.12377,2.12377,17105939.0
2007-09-03 19:04:00,2.12383,2.12403,2.12378,2.12402,2791315.0
2007-09-03 19:05:00,2.12413,2.12425,2.12413,2.12424,8432734.0
2007-09-03 19:06:00,2.12421,2.12435,2.12405,2.12405,2584959.0
2007-09-03 19:07:00,2.12394,2.12394,2.12367,2.12367,1258077.0
2007-09-03 19:08:00,2.1237,2.12376,2.12364,2.12368,2103150.0
2007-09-03 19:09:00,2.1238,2.12424,2.1238,2.12424,10373124.0
2007-09-03 19:10:00,2.1244,2.12455,2.12435,2.12435,465297.0
2007-09-03 19:12:00,2.12448,2.12455,2.12446,2.12455,4793336.0
2007-09-03 19:13:00,2.12444,2.12444,2.12408,2.12408,7403046.0
2007-09-03 19:14:00,2.12454,2.12475,2.12449,2.12475,3453082.0
2007-09-03 19:15:00,2.1247,2.12481,2.12462,2.12462,5312104.0
2007-09-03 19:16:00,2.12464,2.12464,2.1244,2.12451,29749393.0
2007-09-03 19:17:00,2.12452,2.12471,2.12434,2.12434,14685022.0
2007-09-03 19:18:00,2.12456,2.12484,2.12456,2.12474,1834534.0
2007-09-03 19:19:00,2.12454,2.12454,2.12436,2.12436,32691246.0
2007-09-03 19:20:00,2.12451,2.1247,2.12423,2.1246,3399122.0
2007-09-03 19:22:00,2.12456,2.12482,2.12456,2.12473,1858825.0
2007-09-03 19:23:00,2.12483,2.12483,2.12463,2.12476,2630617.0
2007-09-03 19:24:00,2.12487,2.12515,2.12487,2.12515,7117504.0
2007-09-03 19:25:00,2.12507,2.12507,2.12485,2.12491,9803646.0
2007-09-03 19:26:00,2.12501,2.12533,2.12482,2.12533,3855657.0
2007-09-03 19:27:00,2.1254,2.12556,2.12539,2.12539,2957174.0
2007-09-03 19:28:00,2.12533,2.12533,2.12507,2.12507,18618150.0
2007-09-03 19:29:00,2.12508,2.12543,2.12508,2.12543,6656103.0
2007-09-03 19:30:00,2.12548,2.12548,2.12495,2.12519,1716454.0
2007-09-03 19:31:00,2.12537,2.12544,2.12521,2.12521,23675495.0
2007-09-03 19:32:00,2.12536,2.12548,2.12536,2.12546,4631003.0
2007-09-03 19:33:00,2.12502,2.12562,2.12502,2.12562,12733755.0
2007-09-03 19:34:00,2.12564,2.1257,2.12553,2.12569,5929162.0
2007-09-03 19:36:00,2.12574,2.12574,2.12557,2.12557,1618729.0
2007-09-03 19:37:00,2.12551,2.12551,2.12521,2.12521,18528703.0
2007-09-03 19:38:00,2.12527,2.12538,2.12527,2.12537,3360347.0
2007-09-03 19:39:00,2.12547,2.12575,2.12541,2.12575,2829385.0
2007-09-03 19:40:00,2.12566,2.12579,2.1254,2.12578,9541990.0
2007-09-03 19:41:00,2.1258,2.1258,2.12572,2.12574,25897110.0
2007-09-03 19:42:00,2.12569,2.12622,2.12569,2.12622,15334412.0
2007-09-03 19:44:00,2.12628,2.12645,2.12628,2.12645,3136889.0
2007-09-03 19:45:00,2.12651,2.12671,2.12649,2.1265,22438033.0
2007-09-03 19:46:00,2.12642,2.12653,2.12629,2.12653,8567876.0
2007-09-03 19:47:00,2.12641,2.12641,2.12628,2.12628,9979749.0
2007-09-03 19:48:00,2.12625,2.12625,2.12577,2.12585,687793.0
2007-09-03 19:49:00,2.1257,2.1257,2.12545,2.12548,4031804.0
2007-09-03 19:50:00,2.12557,2.12572,2.12544,2.12572,15038703.0
2007-09-03 19:51:00,2.12572,2.12572,2.12553,2.12569,2351901.0
2007-09-03 19:52:00,2.12574,2.12577,2.12571,2.12572,5298550.0
2007-09-03 19:53:00,2.12564,2.12564,2.12544,2.12544,6508826.0
2007-09-03 19:54:00,2.12545,2.12554,2.12539,2.12546,7401334.0
2007-09-03 19:55:00,2.12548,2.12548,2.12537,2.12539,12189569.0
2007-09-03 19:56:00,2.12548,2.12563,2.12544,2.12563,6469635.0
2007-09-03 19:57:00,2.12549,2.12574,2.12549,2.12574,5033866.0
2007-09-03 19:58:00,2.12571,2.12571,2.12547,2.12547,4323783.0
2007-09-03 19:59:00,2.12551,2.12566,2.1255,2.12555,13319596.0
2007-09-03 20:00:00,2.12568,2.126,2.12568,2.12582,10028653.0
2007-09-03 20:02:00,2.1257,2.1257,2.12548,2.12548,11907828.0
2007-09-03 20:03:00,2.1255,2.12552,2.12532,2.12532,7937103.0
2007-09-03 20:04:00,2.12518,2.12558,2.12518,2.12551,7564026.0
2007-09-03 20:05:00,2.12551,2.12572,2.12548,2.12572,10101674.0
2007-09-03 20:06:00,2.12542,2.12592,2.12541,2.12541,4405963.0
2007-09-03 20:07:00,2.12515,2.12524,2.12505,2.12524,12481832.0
2007-09-03 20:08:00,2.12532,2.12537,2.12525,2.12534,9807353.0
2007-09-03 20:09:00,2.12527,2.1254,2.12525,2.12525,1447779.0
2007-09-03 20:10:00,2.12527,2.12534,2.12521,2.12534,5393941.0
2007-09-03 20:11:00,2.12528,2.12528,2.12465,2.1248,3388762.0
2007-09-03 20:12:00,2.12493,2.12528,2.12493,2.12517,1576540.0
2007-09-03 20:13:00,2.12504,2.12526,2.12471,2.12471,2397677.0
2007-09-03 20:14:00,2.12533,2.12555,2.12533,2.12555,8387060.0
2007-09-03 20:15:00,2.12554,2.1256,2.12554,2.1256,30168521.0
2007-09-03 20:16:00,2.12554,2.12559,2.12547,2.12547,738389.0
2007-09-03 20:18:00,2.12546,2.12549,2.12534,2.12542,7086688.0
2007-09-03 20:19:00,2.1254,2.12549,2.12538,2.12549,3557277.0
2007-09-03 20:20:00,2.12551,2.12551,2.12529,2.12542,6952453.0
2007-09-03 20:21:00,2.12538,2.12538,2.12522,2.1253,2240792.0
2007-09-03 20:22:00,2.12537,2.12537,2.12531,2.12533,4808223.0
2007-09-03 20:23:00,2.12536,2.12539,2.12515,2.12536,6315635.0
2007-09-03 20:24:00,2.12542,2.12565,2.12538,2.12565,2240859.0
2007-09-03 20:25:00,2.1257,2.12581,2.12561,2.12581,38620517.0
2007-09-03 20:26:00,2.12588,2.1265,2.1258,2.1265,7061862.0
2007-09-03 20:28:00,2.12631,2.12653,2.12631,2.12653,3916164.0
2007-09-03 20:29:00,2.12659,2.1267,2.12659,2.12666,7182294.0
2007-09-03 20:30:00,2.12662,2.12662,2.12631,2.12631,7617352.0
2007-09-03 20:31:00,2.12636,2.12636,2.12621,2.12629,3100802.0
2007-09-03 20:32:00,2.12643,2.12658,2.12643,2.12649,8692599.0
2007-09-03 20:33:00,2.12643,2.12652,2.12635,2.12652,5567787.0
2007-09-03 20:34:00,2.12633,2.12633,2.12593,2.12607,3072686.0
2007-09-03 20:35:00,2.12611,2.12633,2.12604,2.12633,36535398.0
2007-09-03 20:36:00,2.12624,2.12688,2.12624,2.12681,4445350.0
2007-09-03 20:37:00,2.12681,2.12681,2.12621,2.12626,13596450.0
2007-09-03 20:38:00,2.12624,2.12624,2.12598,2.12614,5934835.0
2007-09-03 20:39:00,2.12615,2.12632,2.12615,2.12629,6504983.0
2007-09-03 20:40:00,2.12648,2.12651,2.12631,2.12631,8831701.0
2007-09-03 20:41:00,2.12636,2.12647,2.12622,2.12647,16574721.0
2007-09-03 20:42:00,2.12667,2.1268,2.12662,2.12662,3923932.0
2007-09-03 20:43:00,2.12649,2.12649,2.12618,2.12634,14169434.0
2007-09-03 20:44:00,2.12648,2.12655,2.12632,2.12655,7231269.0
2007-09-03 20:45:00,2.12647,2.12678,2.12647,2.12678,2180686.0
2007-09-03 20:46:00,2.12677,2.12686,2.12652,2.12652,1418810.0
2007-09-03 20:47:00,2.12643,2.12643,2.12625,2.12625,9359675.0
2007-09-03 20:48:00,2.12634,2.12634,2.12486,2.12571,9177638.0
2007-09-03 20:49:00,2.12573,2.12584,2.1254,2.1254,34128956.0
2007-09-03 20:50:00,2.1257,2.12646,2.1257,2.12646,882988.0
2007-09-03 20:51:00,2.1265,2.12656,2.12633,2.12647,6513323.0
2007-09-03 20:52:00,2.12646,2.12667,2.1263,2.12667,6511910.0
2007-09-03 20:53:00,2.12681,2.12688,2.12639,2.12639,939257.0
2007-09-03 20:54:00,2.12649,2.12672,2.12643,2.12643,5235791.0
2007-09-03 20:55:00,2.12639,2.1265,2.12624,2.1265,6973486.0
2007-09-03 20:56:00,2.12641,2.12644,2.12622,2.12622,1311221.0
2007-09-03 20:58:00,2.12622,2.12654,2.12622,2.12654,3875749.0
2007-09-03 20:59:00,2.12659,2.12659,2.12651,2.12653,3712733.0
2007-09-03 21:00:00,2.12653,2.12662,2.12639,2.12645,8022940.0
2007-09-03 21:01:00,2.12641,2.12641,2.12597,2.12597,7961375.0
2007-09-03 21:02:00,2.12593,2.12593,2.12571,2.12571,7613003.0
2007-09-03 21:04:00,2.1259,2.12616,2.1259,2.12616,13903597.0
2007-09-03 21:06:00,2.12637,2.1265,2.12629,2.12629,5108400.0
2007-09-03 21:07:00,2.12611,2.12611,2.12584,2.12593,8354234.0
2007-09-03 21:08:00,2.12581,2.12582,2.12568,2.12568,23302065.0
2007-09-03 21:09:00,2.12564,2.1257,2.12552,2.12566,12291560.0
2007-09-03 21:10:00,2.12569,2.12569,2.12555,2.12555,2539419.0
2007-09-03 21:11:00,2.12559,2.12571,2.12551,2.12571,16966732.0
2007-09-03 21:12:00,2.12597,2.12604,2.1246,2.12589,21824577.0
2007-09-03 21:14:00,2.12578,2.12578,2.12568,2.12571,1124492.0
2007-09-03 21:16:00,2.1258,2.12645,2.1258,2.12643,2646362.0
2007-09-03 21:17:00,2.12642,2.12642,2.12563,2.12563,2411525.0
2007-09-03 21:18:00,2.12567,2.12587,2.12567,2.12587,6679106.0
2007-09-03 21:19:00,2.12552,2.12594,2.12552,2.12594,12033259.0
2007-09-03 21:20:00,2.12597,2.126,2.12585,2.126,9934163.0
2007-09-03 21:21:00,2.12602,2.1261,2.12597,2.12605,14864327.0
2007-09-03 21:22:00,2.12602,2.12612,2.12587,2.12587,4885097.0
2007-09-03 21:23:00,2.12593,2.12598,2.12565,2.12573,3123995.0
2007-09-03 21:24:00,2.12588,2.12605,2.12588,2.12605,4618015.0
2007-09-03 21:25:00,2.12593,2.12605,2.1259,2.12605,8800725.0
2007-09-03 21:26:00,2.12599,2.12602,2.12585,2.12591,243882.0
2007-09-03 21:27:00,2.12578,2.12578,2.12526,2.12528,7011342.0
2007-09-03 21:28:00,2.12536,2.12586,2.12536,2.12586,15275034.0
2007-09-03 21:30:00,2.12581,2.12665,2.12581,2.12665,5088232.0
2007-09-03 21:32:00,2.12657,2.1266,2.12645,2.12657,6007548.0
2007-09-03 21:33:00,2.1264,2.12643,2.12591,2.12591,6601504.0
2007-09-03 21:34:00,2.12583,2.12607,2.12583,2.12606,13450743.0
2007-09-03 21:35:00,2.12589,2.1262,2.12586,2.1262,7074206.0
2007-09-03 21:36:00,2.12629,2.12639,2.12611,2.12611,36487670.0
2007-09-03 21:37:00,2.12623,2.12623,2.1259,2.12603,5873785.0
2007-09-03 21:38:00,2.12593,2.12593,2.12579,2.12587,3464851.0
2007-09-03 21:39:00,2.12607,2.12625,2.12607,2.12619,9918563.0
2007-09-03 21:40:00,2.12612,2.12612,2.12562,2.12562,5642603.0
2007-09-03 21:41:00,2.12552,2.12569,2.12552,2.12558,5691612.0
2007-09-03 21:42:00,2.1256,2.12575,2.12538,2.12538,14452133.0
2007-09-03 21:43:00,2.12559,2.12567,2.12559,2.1256,1941041.0
2007-09-03 21:44:00,2.12547,2.12558,2.12547,2.12558,169018.0
2007-09-03 21:45:00,2.12562,2.12568,2.12561,2.12562,4124160.0
2007-09-03 21:46:00,2.12557,2.12558,2.12544,2.1255,6349001.0
2007-09-03 21:47:00,2.12547,2.12547,2.12525,2.12528,2089731.0
2007-09-03 21:48:00,2.12528,2.1255,2.12528,2.12542,12714795.0
2007-09-03 21:50:00,2.12535,2.12571,2.1253,2.12536,10594383.0
2007-09-03 21:51:00,2.12506,2.12541,2.12506,2.12541,3136397.0
2007-09-03 21:52:00,2.12551,2.12558,2.12544,2.12558,2242223.0
2007-09-03 21:53:00,2.12558,2.12562,2.12545,2.12553,5820194.0
2007-09-03 21:54:00,2.12563,2.12599,2.12559,2.12599,5337732.0
2007-09-03 21:55:00,2.12588,2.12588,2.1255,2.1255,12960502.0
2007-09-03 21:56:00,2.12552,2.12559,2.12536,2.12545,3725323.0
2007-09-03 21:57:00,2.12547,2.12555,2.12543,2.12555,2352989.0
2007-09-03 21:58:00,2.12552,2.12571,2.12552,2.12562,2523702.0
2007-09-03 21:59:00,2.12522,2.12554,2.12439,2.12439,3930556.0
2007-09-03 22:00:00,2.12457,2.12499,2.12456,2.12499,4294074.0
2007-09-03 22:01:00,2.12501,2.12517,2.12501,2.12515,2817248.0
2007-09-03 22:02:00,2.12505,2.12505,2.1246,2.12486,8474219.0
2007-09-03 22:03:00,2.1249,2.1249,2.12451,2.12461,6749202.0
2007-09-03 22:04:00,2.12461,2.12476,2.12461,2.12472,3252741.0
2007-09-03 22:06:00,2.12474,2.12474,2.12462,2.12462,936704.0
2007-09-03 22:07:00,2.12476,2.12476,2.12451,2.12461,3385293.0
2007-09-03 22:08:00,2.12413,2.12444,2.12413,2.12435,15626264.0
2007-09-03 22:09:00,2.12422,2.12422,2.12399,2.12418,6767515.0
2007-09-03 22:10:00,2.12415,2.12421,2.12404,2.12421,2170100.0
2007-09-03 22:11:00,2.12422,2.12422,2.12375,2.12411,5293255.0
2007-09-03 22:12:00,2.12415,2.12498,2.12414,2.12498,6052842.0
2007-09-03 22:13:00,2.12509,2.12509,2.1247,2.1247,3971007.0
2007-09-03 22:14:00,2.12459,2.12459,2.12434,2.12434,5324077.0
2007-09-03 22:15:00,2.12427,2.12434,2.12408,2.12434,4439634.0
2007-09-03 22:16:00,2.1244,2.12443,2.12428,2.12442,3164170.0
2007-09-03 22:17:00,2.12433,2.12442,2.12431,2.12431,14920291.0
2007-09-03 22:18:00,2.12423,2.12423,2.12388,2.12399,4064911.0
2007-09-03 22:19:00,2.12394,2.12399,2.12369,2.12369,21518370.0
2007-09-03 22:20:00,2.12425,2.12437,2.12425,2.1243,3499985.0
2007-09-03 22:21:00,2.12411,2.12416,2.12399,2.12401,3995081.0
2007-09-03 22:22:00,2.12387,2.12387,2.12367,2.12376,2740704.0
2007-09-03 22:23:00,2.12372,2.12389,2.12341,2.12371,5709132.0
2007-09-03 22:24:00,2.12374,2.12374,2.12357,2.12361,2942611.0
2007-09-03 22:25:00,2.12358,2.12368,2.12352,2.12359,4926298.0
2007-09-03 22:26:00,2.12365,2.12365,2.1235,2.12357,1179421.0
2007-09-03 22:27:00,2.12368,2.12368,2.12345,2.12346,4856196.0
2007-09-03 22:28:00,2.12361,2.12386,2.12361,2.12385,3782136.0
2007-09-03 22:29:00,2.12387,2.12388,2.12379,2.12384,22085606.0
2007-09-03 22:30:00,2.12377,2.1238,2.12361,2.1238,5498300.0
2007-09-03 22:31:00,2.12384,2.12395,2.12384,2.12388,6167129.0
2007-09-03 22:32:00,2.12394,2.12448,2.1239,2.12448,9841309.0
2007-09-03 22:33:00,2.12435,2.12435,2.12374,2.12374,1405488.0
2007-09-03 22:34:00,2.12383,2.12383,2.12368,2.12368,1744954.0
2007-09-03 22:35:00,2.12363,2.1237,2.12352,2.12352,3266333.0
2007-09-03 22:36:00,2.12369,2.12384,2.12361,2.12361,3251912.0
2007-09-03 22:37:00,2.12358,2.12399,2.12358,2.12399,17761993.0
2007-09-03 22:38:00,2.12405,2.12413,2.12401,2.12401,4665311.0
2007-09-03 22:39:00,2.12388,2.12388,2.12351,2.12362,7083925.0
2007-09-03 22:40:00,2.12359,2.12384,2.12359,2.12384,2412824.0
2007-09-03 22:41:00,2.12388,2.12396,2.12385,2.12396,8672646.0
2007-09-03 22:42:00,2.12399,2.1241,2.12391,2.1241,3425212.0
2007-09-03 22:43:00,2.124,2.12422,2.124,2.12422,4473487.0
2007-09-03 22:44:00,2.12418,2.12418,2.12392,2.12404,2778369.0
2007-09-03 22:46:00,2.12406,2.12472,2.12399,2.12462,2365238.0
2007-09-03 22:47:00,2.12407,2.12462,2.12407,2.12452,6358029.0
2007-09-03 22:48:00,2.12462,2.1247,2.12457,2.1247,3906282.0
2007-09-03 22:49:00,2.12472,2.12472,2.12455,2.12463,16257968.0
2007-09-03 22:50:00,2.12468,2.12511,2.12468,2.12507,867112.0
2007-09-03 22:52:00,2.12508,2.12508,2.1245,2.1245,18695394.0
2007-09-03 22:53:00,2.12451,2.12457,2.12448,2.12456,5901277.0
2007-09-03 22:54:00,2.12457,2.12457,2.12423,2.12423,5066364.0
2007-09-03 22:55:00,2.12444,2.12459,2.1243,2.12439,28264056.0
2007-09-03 22:56:00,2.12435,2.12441,2.12429,2.12432,1753317.0
2007-09-03 22:57:00,2.12423,2.12428,2.12419,2.12428,2747070.0
2007-09-03 22:58:00,2.12425,2.12425,2.12413,2.12413,964308.0
2007-09-03 22:59:00,2.1241,2.1241,2.1238,2.12392,6185054.0
2007-09-03 23:00:00,2.12394,2.12394,2.1237,2.12394,9680808.0
2007-09-03 23:01:00,2.12403,2.12458,2.12403,2.12458,15565869.0
2007-09-03 23:02:00,2.12462,2.12462,2.12435,2.12453,26729387.0
2007-09-03 23:03:00,2.12442,2.12442,2.12415,2.12415,3281713.0
2007-09-03 23:04:00,2.1241,2.12419,2.12396,2.12396,3901786.0
2007-09-03 23:05:00,2.12399,2.12399,2.12243,2.12377,3074958.0
2007-09-03 23:06:00,2.1239,2.1239,2.12373,2.12375,11091339.0
2007-09-03 23:07:00,2.12375,2.12375,2.1231,2.1231,8009848.0
2007-09-03 23:08:00,2.12292,2.12292,2.12262,2.12269,8323610.0
2007-09-03 23:09:00,2.12273,2.12282,2.12264,2.12271,3689130.0
2007-09-03 23:10:00,2.12268,2.12268,2.12239,2.12239,19782917.0
2007-09-03 23:11:00,2.1225,2.1225,2.12238,2.1224,9524353.0
2007-09-03 23:12:00,2.12235,2.12247,2.12228,2.12247,3908091.0
2007-09-03 23:13:00,2.12247,2.12276,2.12227,2.12276,3437221.0
2007-09-03 23:14:00,2.12266,2.12302,2.12266,2.12297,6996180.0
2007-09-03 23:15:00,2.12306,2.12318,2.12304,2.12304,3988020.0
2007-09-03 23:16:00,2.12297,2.12297,2.12247,2.12247,5789796.0
2007-09-03 23:17:00,2.12241,2.12244,2.12236,2.12244,5001088.0
2007-09-03 23:18:00,2.12247,2.12251,2.12238,2.12244,13220443.0
2007-09-03 23:20:00,2.12247,2.12267,2.12241,2.12241,1449909.0
2007-09-03 23:21:00,2.12219,2.12243,2.12212,2.12243,4437412.0
2007-09-03 23:22:00,2.12256,2.12278,2.12256,2.12278,19679267.0
2007-09-03 23:23:00,2.12276,2.12276,2.12221,2.12275,4127531.0
2007-09-03 23:24:00,2.12264,2.12273,2.12249,2.12273,15633614.0
2007-09-03 23:25:00,2.12273,2.12279,2.12263,2.1227,12386577.0
2007-09-03 23:26:00,2.12275,2.12287,2.12274,2.12286,1687348.0
2007-09-03 23:27:00,2.12262,2.12288,2.12257,2.12288,5939402.0
2007-09-03 23:28:00,2.1229,2.1229,2.12274,2.1228,7180965.0
2007-09-03 23:29:00,2.12281,2.12281,2.12256,2.12264,24624307.0
2007-09-03 23:30:00,2.1225,2.1225,2.12214,2.12223,3710114.0
2007-09-03 23:32:00,2.1223,2.12311,2.12211,2.12299,32206594.0
2007-09-03 23:33:00,2.12304,2.12304,2.12267,2.12267,9484452.0
2007-09-03 23:34:00,2.12256,2.12256,2.12219,2.12229,1111160.0
2007-09-03 23:35:00,2.1223,2.12247,2.12219,2.12247,10303472.0
2007-09-03 23:36:00,2.12196,2.12265,2.12196,2.12259,7009416.0
2007-09-03 23:37:00,2.12245,2.12245,2.12214,2.12232,3188788.0
2007-09-03 23:38:00,2.1224,2.1227,2.12221,2.1227,1703875.0
2007-09-03 23:39:00,2.12259,2.123,2.12259,2.123,5173577.0
2007-09-03 23:40:00,2.12306,2.12321,2.12306,2.12315,14468502.0
2007-09-03 23:41:00,2.12328,2.12368,2.12314,2.12333,2246608.0
2007-09-03 23:42:00,2.1233,2.1233,2.12308,2.12322,19361914.0
2007-09-03 23:43:00,2.12332,2.12376,2.12332,2.12363,15439375.0
2007-09-03 23:44:00,2.12375,2.1238,2.12365,2.12365,5473767.0
2007-09-03 23:45:00,2.12352,2.12354,2.12314,2.12336,6750996.0
2007-09-03 23:46:00,2.12353,2.12355,2.12191,2.12345,5005746.0
2007-09-03 23:47:00,2.12344,2.12345,2.12329,2.12345,23110537.0
2007-09-03 23:48:00,2.12362,2.12373,2.12349,2.12352,3358010.0
2007-09-03 23:49:00,2.12319,2.12369,2.12319,2.12369,6707550.0
2007-09-03 23:50:00,2.12381,2.12392,2.12354,2.12379,11610879.0
2007-09-03 23:51:00,2.1236,2.1236,2.12306,2.12306,2485166.0
2007-09-03 23:52:00,2.12309,2.12309,2.12274,2.12282,3469242.0
2007-09-03 23:53:00,2.1228,2.12313,2.12261,2.12313,22995068.0
2007-09-03 23:54:00,2.12308,2.12372,2.12308,2.12368,5933735.0
2007-09-03 23:55:00,2.1237,2.12425,2.1237,2.12421,16162080.0
2007-09-03 23:56:00,2.12417,2.12427,2.12399,2.12399,11763334.0
2007-09-03 23:57:00,2.12404,2.12427,2.12393,2.12424,1111874.0
2007-09-03 23:58:00,2.12451,2.12463,2.12443,2.1245,8710894.0
2007-09-03 23:59:00,2.12468,2.12478,2.12457,2.12467,1614983.0
2007-09-04 00:00:00,2.12447,2.12447,2.12411,2.12411,6953948.0
2007-09-04 00:01:00,2.12411,2.12411,2.12385,2.12385,1786193.0
2007-09-04 00:02:00,2.12383,2.12422,2.12347,2.12419,4210880.0
2007-09-04 00:03:00,2.12416,2.12416,2.12227,2.12356,12219390.0
2007-09-04 00:04:00,2.12361,2.12361,2.12328,2.12328,826083.0
2007-09-04 00:05:00,2.12344,2.12369,2.12344,2.12344,753782.0
2007-09-04 00:06:00,2.12323,2.12342,2.12312,2.12342,2858548.0
2007-09-04 00:07:00,2.12344,2.12352,2.12324,2.12324,4205966.0
2007-09-04 00:08:00,2.12339,2.12388,2.12339,2.12379,4360577.0
2007-09-04 00:09:00,2.12379,2.12379,2.123,2.123,19782766.0
2007-09-04 00:10:00,2.12332,2.12332,2.12287,2.12323,2946077.0
2007-09-04 00:11:00,2.12319,2.12344,2.12319,2.12344,1772047.0
2007-09-04 00:12:00,2.12356,2.12356,2.12312,2.12326,23473975.0
2007-09-04 00:13:00,2.12325,2.12325,2.12297,2.12297,21018969.0
2007-09-04 00:14:00,2.12287,2.12307,2.1226,2.12307,3557194.0
2007-09-04 00:15:00,2.12307,2.12307,2.12297,2.12301,2882472.0
2007-09-04 00:16:00,2.12313,2.12344,2.12313,2.12344,5940229.0
2007-09-04 00:17:00,2.1235,2.1235,2.12326,2.12326,20508447.0
2007-09-04 00:18:00,2.12328,2.12331,2.12322,2.12325,6271763.0
2007-09-04 00:19:00,2.12306,2.12306,2.12275,2.12277,2627249.0
2007-09-04 00:20:00,2.12279,2.12287,2.12268,2.12276,2656615.0
2007-09-04 00:21:00,2.12292,2.12325,2.1228,2.12325,21119227.0
2007-09-04 00:22:00,2.12324,2.1235,2.12324,2.12337,34378987.0
2007-09-04 00:23:00,2.12314,2.12314,2.12274,2.12274,5193930.0
2007-09-04 00:24:00,2.12276,2.12292,2.12275,2.12283,9089567.0
2007-09-04 00:25:00,2.12286,2.1232,2.12286,2.1232,4517556.0
2007-09-04 00:26:00,2.1234,2.12375,2.1234,2.12375,13323069.0
2007-09-04 00:27:00,2.1237,2.1237,2.12305,2.12313,7787524.0
2007-09-04 00:28:00,2.1233,2.1234,2.12314,2.12324,9655984.0
2007-09-04 00:29:00,2.12326,2.12332,2.12297,2.12297,11650834.0
2007-09-04 00:30:00,2.12276,2.12276,2.12261,2.12272,2067945.0
2007-09-04 00:31:00,2.12259,2.12286,2.12233,2.12284,2528121.0
2007-09-04 00:32:00,2.12277,2.12284,2.12257,2.12284,8863564.0
2007-09-04 00:33:00,2.1229,2.123,2.12289,2.12289,15524137.0
2007-09-04 00:34:00,2.12287,2.12287,2.12272,2.12276,11386274.0
2007-09-04 00:35:00,2.12287,2.12326,2.12287,2.12326,5824543.0
2007-09-04 00:36:00,2.12344,2.12353,2.12317,2.12317,2952864.0
2007-09-04 00:37:00,2.12325,2.12325,2.1231,2.1231,4268741.0
2007-09-04 00:38:00,2.12309,2.12309,2.12296,2.12302,3412976.0
2007-09-04 00:39:00,2.12305,2.12316,2.12302,2.12316,18540674.0
2007-09-04 00:40:00,2.12323,2.12327,2.12302,2.12302,5029714.0
2007-09-04 00:41:00,2.12294,2.12299,2.12288,2.12293,6940392.0
2007-09-04 00:42:00,2.1231,2.12326,2.12301,2.12301,2198930.0
2007-09-04 00:43:00,2.12296,2.12297,2.12286,2.12286,3223418.0
2007-09-04 00:44:00,2.12246,2.12296,2.12246,2.12296,3179461.0
2007-09-04 00:45:00,2.12307,2.1232,2.12307,2.12315,4245066.0
2007-09-04 00:46:00,2.12323,2.12352,2.12323,2.12346,18204207.0
2007-09-04 00:47:00,2.12364,2.12414,2.12364,2.12414,12759032.0
2007-09-04 00:48:00,2.12414,2.12429,2.12402,2.12402,15535916.0
2007-09-04 00:49:00,2.12386,2.12394,2.12323,2.12394,4965124.0
2007-09-04 00:50:00,2.12392,2.12407,2.12392,2.12407,2022036.0
2007-09-04 00:51:00,2.12406,2.12406,2.12363,2.12363,34996498.0
2007-09-04 00:52:00,2.12391,2.12404,2.12365,2.12404,3569741.0
2007-09-04 00:53:00,2.12397,2.12397,2.12363,2.12363,5032227.0
2007-09-04 00:54:00,2.12386,2.12392,2.12359,2.12359,2238302.0
2007-09-04 00:55:00,2.12365,2.12365,2.12343,2.12347,6354512.0
2007-09-04 00:56:00,2.12337,2.12339,2.12322,2.12322,8544341.0
2007-09-04 00:57:00,2.12311,2.12316,2.12301,2.1231,20546807.0
2007-09-04 00:58:00,2.12305,2.1231,2.12275,2.12275,12078701.0
2007-09-04 00:59:00,2.12316,2.12321,2.12316,2.12321,509250.0
2007-09-04 01:00:00,2.12325,2.12334,2.12316,2.12316,5879641.0
2007-09-04 01:01:00,2.1231,2.12316,2.12302,2.12313,6193056.0
2007-09-04 01:02:00,2.12313,2.12314,2.12302,2.12302,5164203.0
2007-09-04 01:03:00,2.12318,2.12362,2.12318,2.12362,10284459.0
2007-09-04 01:04:00,2.1237,2.1237,2.12331,2.12344,36568313.0
2007-09-04 01:05:00,2.12358,2.12362,2.12347,2.12362,6180412.0
2007-09-04 01:06:00,2.12361,2.12364,2.12342,2.12353,2655415.0
2007-09-04 01:07:00,2.12348,2.1235,2.123,2.123,9054960.0
2007-09-04 01:08:00,2.12353,2.12365,2.12321,2.12321,1725084.0
2007-09-04 01:09:00,2.12339,2.12383,2.12339,2.12375,15250389.0
2007-09-04 01:10:00,2.12369,2.12369,2.12341,2.12363,1694612.0
2007-09-04 01:11:00,2.12378,2.12394,2.12377,2.12393,8098166.0
2007-09-04 01:12:00,2.12383,2.12401,2.1238,2.12401,2906357.0
2007-09-04 01:13:00,2.12411,2.12431,2.12407,2.12431,8612924.0
2007-09-04 01:14:00,2.12429,2.12429,2.12397,2.124,8103030.0
2007-09-04 01:15:00,2.12394,2.12394,2.12345,2.12345,14854788.0
2007-09-04 01:16:00,2.12368,2.12399,2.12368,2.12386,22243445.0
2007-09-04 01:17:00,2.12367,2.12382,2.12367,2.12377,6175090.0
2007-09-04 01:18:00,2.12393,2.124,2.12391,2.124,14620252.0
2007-09-04 01:19:00,2.12409,2.12428,2.12409,2.12419,5113473.0
2007-09-04 01:20:00,2.12417,2.12417,2.12398,2.12398,2215260.0
2007-09-04 01:21:00,2.12399,2.12404,2.12397,2.12403,24774335.0
2007-09-04 01:22:00,2.12401,2.12401,2.1236,2.12365,4119364.0
2007-09-04 01:23:00,2.12376,2.12376,2.12352,2.12352,10287762.0
2007-09-04 01:24:00,2.12361,2.12378,2.12346,2.12378,10786853.0
2007-09-04 01:25:00,2.12375,2.12381,2.12368,2.12373,2066638.0
2007-09-04 01:26:00,2.12364,2.12437,2.12364,2.1242,9480792.0
2007-09-04 01:27:00,2.1241,2.1241,2.12375,2.12375,3899457.0
2007-09-04 01:28:00,2.12387,2.12392,2.12382,2.12392,17569451.0
2007-09-04 01:30:00,2.12385,2.12411,2.12384,2.12384,3367757.0
2007-09-04 01:31:00,2.12372,2.12384,2.12355,2.12384,11514525.0
2007-09-04 01:32:00,2.1238,2.12407,2.1238,2.12401,8599916.0
2007-09-04 01:33:00,2.124,2.12402,2.12387,2.12402,2661570.0
2007-09-04 01:34:00,2.12392,2.12392,2.12382,2.12382,6039993.0
2007-09-04 01:35:00,2.12392,2.12399,2.12381,2.12385,2189015.0
2007-09-04 01:36:00,2.12382,2.12416,2.12382,2.12396,22654306.0
2007-09-04 01:37:00,2.12394,2.12409,2.12386,2.12409,9394528.0
2007-09-04 01:38:00,2.12409,2.1241,2.12382,2.12388,9559493.0
2007-09-04 01:39:00,2.1239,2.12401,2.1239,2.12391,4822832.0
2007-09-04 01:40:00,2.12403,2.12412,2.12403,2.12412,18330922.0
2007-09-04 01:41:00,2.12412,2.12417,2.12402,2.12406,4820092.0
2007-09-04 01:42:00,2.12419,2.12419,2.124,2.124,1889420.0
2007-09-04 01:43:00,2.12394,2.12394,2.12357,2.12361,6290986.0
2007-09-04 01:44:00,2.12389,2.12414,2.12389,2.12414,9366509.0
2007-09-04 01:45:00,2.1241,2.12415,2.12405,2.12409,6134550.0
2007-09-04 01:46:00,2.12405,2.12405,2.12387,2.12387,2742507.0
2007-09-04 01:47:00,2.12394,2.12403,2.1239,2.12395,7214854.0
2007-09-04 01:48:00,2.12392,2.12392,2.12378,2.1239,5244588.0
2007-09-04 01:50:00,2.12406,2.12409,2.12404,2.12408,1301731.0
2007-09-04 01:51:00,2.12387,2.12393,2.12341,2.1235,1323717.0
2007-09-04 01:52:00,2.12339,2.12339,2.12325,2.12325,3737418.0
2007-09-04 01:53:00,2.12327,2.12345,2.12321,2.12345,14571683.0
2007-09-04 01:54:00,2.12358,2.12358,2.12259,2.12319,23528856.0
2007-09-04 01:55:00,2.12333,2.12335,2.12325,2.12325,20659867.0
2007-09-04 01:56:00,2.12313,2.12313,2.12266,2.12266,2990525.0
2007-09-04 01:57:00,2.12296,2.12315,2.12285,2.12315,4003353.0
2007-09-04 01:58:00,2.12316,2.12316,2.12261,2.12265,2219587.0
2007-09-04 01:59:00,2.12276,2.12289,2.12276,2.12289,1435847.0
2007-09-04 02:00:00,2.12327,2.12348,2.12327,2.12348,1311754.0
2007-09-04 02:01:00,2.12362,2.12365,2.12359,2.12359,2117928.0
2007-09-04 02:02:00,2.12349,2.12349,2.12314,2.12321,4121641.0
2007-09-04 02:03:00,2.12288,2.12334,2.12288,2.12334,2794620.0
2007-09-04 02:04:00,2.12335,2.12335,2.12308,2.12308,20717876.0
2007-09-04 02:05:00,2.1231,2.1233,2.12285,2.12324,22988625.0
2007-09-04 02:06:00,2.1233,2.12352,2.1233,2.12352,13506055.0
2007-09-04 02:07:00,2.12356,2.12372,2.12356,2.12372,3677476.0
2007-09-04 02:08:00,2.12374,2.12374,2.12343,2.12345,1275010.0
2007-09-04 02:09:00,2.12358,2.12361,2.1235,2.12361,1343929.0
2007-09-04 02:10:00,2.12363,2.12376,2.12362,2.12376,4129510.0
2007-09-04 02:12:00,2.1237,2.12378,2.12365,2.1237,6563136.0
2007-09-04 02:13:00,2.12357,2.12357,2.12348,2.12354,2508926.0
2007-09-04 02:14:00,2.12349,2.12349,2.12325,2.12329,6062408.0
2007-09-04 02:15:00,2.12336,2.12344,2.12328,2.12344,8523531.0
2007-09-04 02:16:00,2.12328,2.1235,2.12328,2.12333,6087069.0
2007-09-04 02:17:00,2.12328,2.12342,2.12327,2.12342,1995584.0
2007-09-04 02:18:00,2.12332,2.12351,2.1233,2.12334,4943176.0
2007-09-04 02:19:00,2.12315,2.12315,2.12288,2.12288,17403326.0
2007-09-04 02:20:00,2.12293,2.12338,2.12293,2.12328,4449516.0
2007-09-04 02:21:00,2.1233,2.12378,2.1233,2.12378,10073229.0
2007-09-04 02:22:00,2.12391,2.12406,2.12381,2.12393,8690589.0
2007-09-04 02:23:00,2.12393,2.12394,2.12361,2.12361,25043449.0
2007-09-04 02:24:00,2.12369,2.12369,2.12359,2.12361,2227098.0
2007-09-04 02:25:00,2.12352,2.12352,2.12324,2.12324,6233223.0
2007-09-04 02:26:00,2.12331,2.12336,2.12322,2.12333,2664501.0
2007-09-04 02:27:00,2.12329,2.12349,2.12329,2.12335,8275514.0
2007-09-04 02:28:00,2.12367,2.12367,2.12352,2.12357,12226083.0
2007-09-04 02:29:00,2.12361,2.12407,2.12361,2.12396,3116561.0
2007-09-04 02:30:00,2.1241,2.12419,2.1241,2.12416,1341740.0
2007-09-04 02:31:00,2.12409,2.12409,2.12373,2.12409,17666618.0
2007-09-04 02:32:00,2.12396,2.12432,2.12377,2.1238,4049700.0
2007-09-04 02:33:00,2.12374,2.12394,2.12369,2.12381,9588178.0
2007-09-04 02:34:00,2.12394,2.12394,2.12378,2.12378,1947086.0
2007-09-04 02:35:00,2.12376,2.12384,2.12365,2.12384,11878482.0
2007-09-04 02:36:00,2.12369,2.12369,2.12347,2.12356,10868119.0
2007-09-04 02:37:00,2.12368,2.12403,2.12368,2.12403,2040930.0
2007-09-04 02:38:00,2.12395,2.12395,2.12346,2.12379,23858182.0
2007-09-04 02:39:00,2.12393,2.12407,2.12393,2.12404,2091842.0
2007-09-04 02:40:00,2.12402,2.12402,2.12392,2.12399,5283604.0
2007-09-04 02:41:00,2.12392,2.12392,2.12354,2.12354,15593274.0
2007-09-04 02:42:00,2.12335,2.1235,2.12335,2.12341,5745338.0
2007-09-04 02:43:00,2.12359,2.12372,2.12358,2.12363,20842810.0
2007-09-04 02:44:00,2.12339,2.12346,2.12317,2.12325,14615099.0
2007-09-04 02:45:00,2.12324,2.12324,2.12289,2.12292,8885877.0
2007-09-04 02:46:00,2.12288,2.12288,2.12268,2.12272,13024357.0
2007-09-04 02:47:00,2.12262,2.12264,2.12244,2.12244,2942148.0
2007-09-04 02:48:00,2.12246,2.12246,2.12203,2.12203,7439065.0
2007-09-04 02:49:00,2.12197,2.12197,2.12167,2.12177,1807779.0
2007-09-04 02:50:00,2.12173,2.12174,2.12161,2.12161,16692634.0
2007-09-04 02:51:00,2.12147,2.12175,2.12147,2.12175,1895906.0
2007-09-04 02:52:00,2.12125,2.12155,2.12094,2.12094,8315696.0
2007-09-04 02:53:00,2.12083,2.12083,2.12035,2.12058,2808179.0
2007-09-04 02:54:00,2.12065,2.12093,2.12065,2.12093,6549128.0
2007-09-04 02:55:00,2.12093,2.12176,2.12093,2.12176,37977268.0
2007-09-04 02:56:00,2.12176,2.12244,2.12176,2.12244,11396786.0
2007-09-04 02:57:00,2.12238,2.12271,2.12238,2.12271,4778572.0
2007-09-04 02:58:00,2.12274,2.12283,2.12262,2.12281,6426998.0
2007-09-04 02:59:00,2.12289,2.12317,2.12289,2.12317,5679717.0
2007-09-04 03:00:00,2.12319,2.1232,2.12319,2.1232,380488.0
2007-09-04 03:01:00,2.12285,2.12354,2.12285,2.12335,11907235.0
2007-09-04 03:02:00,2.12335,2.1235,2.12334,2.12347,22112362.0
2007-09-04 03:03:00,2.12351,2.12358,2.12343,2.12353,8362048.0
2007-09-04 03:04:00,2.1236,2.12376,2.12357,2.1237,6299703.0
2007-09-04 03:05:00,2.12375,2.1239,2.12375,2.12387,2269162.0
2007-09-04 03:06:00,2.12365,2.12389,2.12365,2.12389,4601946.0
2007-09-04 03:07:00,2.12394,2.12424,2.12365,2.12424,4751451.0
2007-09-04 03:08:00,2.12403,2.12427,2.12378,2.12393,35410803.0
2007-09-04 03:09:00,2.12399,2.12412,2.12399,2.12412,2221284.0
2007-09-04 03:10:00,2.12407,2.12407,2.1236,2.12395,5212183.0
2007-09-04 03:11:00,2.12394,2.12394,2.12376,2.12391,14145423.0
2007-09-04 03:12:00,2.1239,2.1239,2.12332,2.12343,12365797.0
2007-09-04 03:13:00,2.12329,2.12349,2.12324,2.12324,18354714.0
2007-09-04 03:14:00,2.12329,2.12346,2.12327,2.12328,4410459.0
2007-09-04 03:15:00,2.12328,2.12328,2.12285,2.12285,3128775.0
2007-09-04 03:16:00,2.12331,2.1234,2.12331,2.1234,1644723.0
2007-09-04 03:17:00,2.12346,2.12357,2.12346,2.12352,2267171.0
2007-09-04 03:18:00,2.12347,2.12356,2.12347,2.12353,7399138.0
2007-09-04 03:19:00,2.12353,2.12359,2.12347,2.12351,4688834.0
2007-09-04 03:20:00,2.12348,2.12366,2.12348,2.12366,19859333.0
2007-09-04 03:21:00,2.12371,2.1238,2.12367,2.12371,3449890.0
2007-09-04 03:22:00,2.12363,2.12366,2.1236,2.12364,3926725.0
2007-09-04 03:23:00,2.1234,2.12351,2.12326,2.12336,3022378.0
2007-09-04 03:24:00,2.12353,2.12389,2.12353,2.12389,5781184.0
2007-09-04 03:25:00,2.12389,2.12389,2.12378,2.12378,10360576.0
2007-09-04 03:26:00,2.1237,2.12378,2.12369,2.12378,15649331.0
2007-09-04 03:27:00,2.1239,2.12408,2.12387,2.12393,9513323.0
2007-09-04 03:28:00,2.1238,2.1238,2.12314,2.12351,2494445.0
2007-09-04 03:29:00,2.12377,2.12396,2.12376,2.12389,2020268.0
2007-09-04 03:30:00,2.12409,2.12409,2.12382,2.12382,10609031.0
2007-09-04 03:31:00,2.1237,2.12384,2.12356,2.12381,9461085.0
2007-09-04 03:32:00,2.12371,2.12403,2.12367,2.12403,7798439.0
2007-09-04 03:33:00,2.12403,2.12409,2.124,2.12409,12519327.0
2007-09-04 03:34:00,2.12413,2.12428,2.12407,2.12428,4349241.0
2007-09-04 03:35:00,2.12427,2.12442,2.12425,2.12442,9648200.0
2007-09-04 03:36:00,2.12434,2.12434,2.1241,2.1241,1839718.0
2007-09-04 03:37:00,2.12415,2.12439,2.12415,2.12432,13040354.0
2007-09-04 03:38:00,2.12445,2.12456,2.124,2.12456,20395198.0
2007-09-04 03:39:00,2.12454,2.12476,2.12454,2.12465,2529389.0
2007-09-04 03:40:00,2.12466,2.12466,2.1245,2.1246,2888038.0
2007-09-04 03:41:00,2.12453,2.12453,2.12415,2.12444,5978232.0
2007-09-04 03:42:00,2.12452,2.12452,2.12424,2.12424,22391578.0
2007-09-04 03:43:00,2.12417,2.12417,2.12403,2.12411,5429330.0
2007-09-04 03:44:00,2.12412,2.12426,2.12408,2.12426,2702232.0
2007-09-04 03:45:00,2.12426,2.1244,2.12397,2.12428,3564678.0
2007-09-04 03:46:00,2.12433,2.12454,2.12433,2.12454,22513893.0
2007-09-04 03:47:00,2.12465,2.1251,2.1246,2.1251,25949562.0
2007-09-04 03:48:00,2.12519,2.12519,2.12468,2.12491,1685040.0
2007-09-04 03:49:00,2.12508,2.12514,2.12474,2.1251,3183915.0
2007-09-04 03:50:00,2.12471,2.12511,2.12471,2.12502,20865694.0
2007-09-04 03:51:00,2.12495,2.12508,2.12484,2.1249,4145428.0
2007-09-04 03:52:00,2.12482,2.12508,2.12482,2.12508,3958556.0
2007-09-04 03:53:00,2.1251,2.1251,2.12483,2.12483,2926141.0
2007-09-04 03:54:00,2.1249,2.1249,2.1246,2.1247,834751.0
2007-09-04 03:55:00,2.12472,2.12501,2.12472,2.12501,785400.0
2007-09-04 03:56:00,2.12489,2.12498,2.12328,2.12498,13228744.0
2007-09-04 03:57:00,2.12498,2.12505,2.12465,2.12499,4506507.0
2007-09-04 03:58:00,2.12488,2.12494,2.12465,2.12494,1905883.0
2007-09-04 03:59:00,2.12502,2.12533,2.12502,2.12533,6655771.0
2007-09-04 04:00:00,2.12552,2.12563,2.1255,2.12563,1565362.0
2007-09-04 04:01:00,2.12541,2.12541,2.12503,2.12521,8468687.0
2007-09-04 04:02:00,2.12496,2.12497,2.1248,2.12488,1054510.0
2007-09-04 04:03:00,2.12469,2.12469,2.12417,2.12444,12794579.0
2007-09-04 04:04:00,2.12454,2.12478,2.12447,2.12478,16212337.0
2007-09-04 04:05:00,2.12484,2.12486,2.12451,2.12481,6024710.0
2007-09-04 04:06:00,2.12511,2.12522,2.12504,2.12511,24744503.0
2007-09-04 04:07:00,2.12515,2.12531,2.12505,2.12531,3365582.0
2007-09-04 04:08:00,2.12525,2.12541,2.12525,2.12529,2677114.0
2007-09-04 04:09:00,2.12526,2.12526,2.1248,2.12494,11521016.0
2007-09-04 04:10:00,2.12493,2.12493,2.12457,2.12457,7073237.0
2007-09-04 04:11:00,2.12497,2.12497,2.12484,2.12484,3424444.0
2007-09-04 04:12:00,2.12471,2.12471,2.12447,2.12464,24554333.0
2007-09-04 04:13:00,2.12451,2.12451,2.12296,2.12441,4881749.0
2007-09-04 04:14:00,2.12437,2.12504,2.12437,2.12489,6161916.0
2007-09-04 04:15:00,2.12468,2.12468,2.12448,2.12457,5577506.0
2007-09-04 04:16:00,2.12454,2.12469,2.12442,2.12445,14201044.0
2007-09-04 04:17:00,2.12462,2.12473,2.12459,2.12471,18662085.0
2007-09-04 04:18:00,2.12454,2.12467,2.12451,2.12467,2286391.0
2007-09-04 04:19:00,2.12459,2.12472,2.12459,2.12472,13822970.0
2007-09-04 04:20:00,2.1247,2.1247,2.1243,2.1243,5134045.0
2007-09-04 04:21:00,2.1244,2.12453,2.12421,2.12446,1745416.0
2007-09-04 04:22:00,2.12447,2.12458,2.1244,2.12446,3223602.0
2007-09-04 04:23:00,2.1245,2.12451,2.12375,2.12375,7015028.0
2007-09-04 04:24:00,2.12428,2.12434,2.12423,2.12425,11126858.0
2007-09-04 04:25:00,2.12428,2.12447,2.12426,2.12447,1141877.0
2007-09-04 04:26:00,2.12456,2.12456,2.12414,2.12423,8764857.0
2007-09-04 04:27:00,2.12413,2.12439,2.12397,2.12437,32254975.0
2007-09-04 04:28:00,2.12436,2.12452,2.12436,2.1245,2998824.0
2007-09-04 04:29:00,2.12442,2.12445,2.12422,2.12443,3758600.0
2007-09-04 04:30:00,2.12447,2.12447,2.12432,2.12437,22616006.0
2007-09-04 04:31:00,2.12429,2.12448,2.12421,2.12448,6592275.0
2007-09-04 04:32:00,2.12453,2.12453,2.12401,2.12401,5793972.0
2007-09-04 04:33:00,2.12426,2.12439,2.12426,2.12435,1584960.0
2007-09-04 04:34:00,2.12436,2.12442,2.12428,2.12436,11919340.0
2007-09-04 04:36:00,2.12435,2.12435,2.12366,2.12414,4018238.0
2007-09-04 04:37:00,2.1242,2.1242,2.12404,2.12412,18182823.0
2007-09-04 04:38:00,2.12407,2.12407,2.12376,2.12376,4824322.0
2007-09-04 04:39:00,2.12392,2.12418,2.12392,2.12418,1472137.0
2007-09-04 04:40:00,2.12419,2.12429,2.12404,2.12416,8038834.0
2007-09-04 04:41:00,2.12408,2.12412,2.12402,2.12408,14518388.0
2007-09-04 04:42:00,2.12418,2.12446,2.12418,2.12446,5064906.0
2007-09-04 04:43:00,2.12455,2.12462,2.12449,2.12457,6433106.0
2007-09-04 04:44:00,2.12451,2.12451,2.12444,2.12447,3904080.0
2007-09-04 04:45:00,2.12444,2.12463,2.12442,2.12463,7365176.0
2007-09-04 04:46:00,2.12493,2.12493,2.12427,2.12428,3595417.0
2007-09-04 04:47:00,2.12426,2.12429,2.12412,2.12413,3929705.0
2007-09-04 04:48:00,2.12408,2.12409,2.12398,2.12398,8949778.0
2007-09-04 04:49:00,2.12379,2.124,2.12379,2.12394,18430146.0
2007-09-04 04:50:00,2.12388,2.12415,2.12388,2.12415,4021289.0
2007-09-04 04:51:00,2.12417,2.12417,2.12388,2.12396,8890845.0
2007-09-04 04:52:00,2.12396,2.12396,2.12386,2.12387,7742724.0
2007-09-04 04:53:00,2.12387,2.12399,2.12385,2.12399,11632237.0
2007-09-04 04:54:00,2.12399,2.12423,2.12276,2.12404,3263937.0
2007-09-04 04:55:00,2.12391,2.12391,2.12359,2.12379,4280154.0
2007-09-04 04:56:00,2.12398,2.12408,2.12391,2.12391,3542436.0
2007-09-04 04:57:00,2.12384,2.12392,2.12382,2.12384,26716907.0
2007-09-04 04:58:00,2.12384,2.12422,2.12373,2.12401,16526029.0
2007-09-04 04:59:00,2.12394,2.12411,2.12382,2.12411,9392459.0
2007-09-04 05:00:00,2.12425,2.12437,2.12418,2.12418,6405398.0
2007-09-04 05:02:00,2.12403,2.12403,2.12387,2.12392,2861830.0
2007-09-04 05:03:00,2.12398,2.12417,2.12382,2.12417,1867816.0
2007-09-04 05:04:00,2.1242,2.1242,2.12405,2.12412,28176707.0
2007-09-04 05:05:00,2.12405,2.12442,2.12405,2.12442,5083651.0
2007-09-04 05:06:00,2.12442,2.12465,2.12442,2.12447,6213832.0
2007-09-04 05:07:00,2.12431,2.12431,2.12412,2.1242,19731287.0
2007-09-04 05:08:00,2.12425,2.12427,2.12398,2.12398,2636979.0
2007-09-04 05:09:00,2.12397,2.12417,2.12395,2.12417,855562.0
2007-09-04 05:10:00,2.12416,2.12421,2.1239,2.12421,15198625.0
2007-09-04 05:11:00,2.12419,2.12437,2.12411,2.12437,4118380.0
2007-09-04 05:12:00,2.12439,2.12439,2.12389,2.12389,6180043.0
2007-09-04 05:13:00,2.12428,2.12433,2.12415,2.1243,2399309.0
2007-09-04 05:14:00,2.12433,2.12433,2.12384,2.12384,7309886.0
2007-09-04 05:15:00,2.12403,2.12422,2.12399,2.12422,2980443.0
2007-09-04 05:16:00,2.12424,2.12424,2.12395,2.12409,4801940.0
2007-09-04 05:17:00,2.12425,2.12431,2.12415,2.12421,3675514.0
2007-09-04 05:18:00,2.12422,2.12431,2.1242,2.12431,9552425.0
2007-09-04 05:19:00,2.12426,2.12426,2.12404,2.12404,2317793.0
2007-09-04 05:20:00,2.1241,2.12416,2.12397,2.12413,7347709.0
2007-09-04 05:21:00,2.12403,2.12403,2.12366,2.12366,4603170.0
2007-09-04 05:22:00,2.12386,2.12412,2.12386,2.12392,19460933.0
2007-09-04 05:23:00,2.12399,2.12416,2.12399,2.1241,3334951.0
2007-09-04 05:24:00,2.12396,2.1241,2.12396,2.1241,2986498.0
2007-09-04 05:25:00,2.12416,2.12425,2.12414,2.12425,1700903.0
2007-09-04 05:26:00,2.12417,2.12417,2.12379,2.12379,1406190.0
2007-09-04 05:27:00,2.12365,2.12374,2.1234,2.12374,9202647.0
2007-09-04 05:28:00,2.12392,2.12414,2.12392,2.12407,6176393.0
2007-09-04 05:29:00,2.12407,2.12407,2.12401,2.12405,5939612.0
2007-09-04 05:30:00,2.12399,2.12407,2.12397,2.12407,21413229.0
2007-09-04 05:31:00,2.12397,2.124,2.12386,2.12392,4036863.0
2007-09-04 05:32:00,2.12392,2.12419,2.12392,2.12406,4485680.0
2007-09-04 05:33:00,2.12388,2.12399,2.12383,2.12398,1111193.0
2007-09-04 05:34:00,2.12393,2.12403,2.1239,2.12395,5039175.0
2007-09-04 05:35:00,2.12406,2.12416,2.12401,2.12409,3209655.0
2007-09-04 05:36:00,2.12401,2.12401,2.12358,2.12387,5518738.0
2007-09-04 05:37:00,2.124,2.1241,2.124,2.12404,2599549.0
2007-09-04 05:38:00,2.12404,2.12404,2.12385,2.12402,3918284.0
2007-09-04 05:39:00,2.12417,2.12433,2.12412,2.12433,3396395.0
2007-09-04 05:40:00,2.12392,2.12418,2.12388,2.12396,21859374.0
2007-09-04 05:41:00,2.12401,2.12413,2.12391,2.12396,4237812.0
2007-09-04 05:42:00,2.12408,2.12415,2.12403,2.12403,13674541.0
2007-09-04 05:43:00,2.12409,2.12409,2.12387,2.12406,3470626.0
2007-09-04 05:44:00,2.1242,2.12447,2.12414,2.12447,4257009.0
2007-09-04 05:45:00,2.1245,2.1245,2.12429,2.12445,5332610.0
2007-09-04 05:46:00,2.12449,2.12453,2.12433,2.12444,3774004.0
2007-09-04 05:47:00,2.12439,2.12456,2.12419,2.12456,6088764.0
2007-09-04 05:48:00,2.12465,2.12466,2.12428,2.12454,5762934.0
2007-09-04 05:49:00,2.12456,2.12469,2.12446,2.12469,2216649.0
2007-09-04 05:50:00,2.12469,2.1247,2.12453,2.12453,6823467.0
2007-09-04 05:51:00,2.12437,2.12437,2.12391,2.12391,16597199.0
2007-09-04 05:52:00,2.12441,2.12453,2.12429,2.12429,3357426.0
2007-09-04 05:53:00,2.12422,2.12446,2.12422,2.12439,1011886.0
2007-09-04 05:54:00,2.12451,2.12472,2.12451,2.12472,1961706.0
2007-09-04 05:55:00,2.12471,2.12487,2.12471,2.12485,3580342.0
2007-09-04 05:56:00,2.12481,2.12481,2.12441,2.12453,6555805.0
2007-09-04 05:57:00,2.12457,2.12463,2.12435,2.1246,7758855.0
2007-09-04 05:58:00,2.12493,2.12504,2.12493,2.12499,2685908.0
2007-09-04 05:59:00,2.12506,2.12531,2.12506,2.12526,4769602.0
2007-09-04 06:00:00,2.12517,2.12538,2.12473,2.12473,3923103.0
2007-09-04 06:01:00,2.12492,2.12494,2.12473,2.12494,2302438.0
2007-09-04 06:02:00,2.12516,2.1252,2.12496,2.12496,2415305.0
2007-09-04 06:03:00,2.12475,2.12475,2.12451,2.12472,4117746.0
2007-09-04 06:04:00,2.12486,2.12503,2.12486,2.12503,11825275.0
2007-09-04 06:05:00,2.12508,2.12515,2.12495,2.12509,5417369.0
2007-09-04 06:06:00,2.12514,2.12524,2.12506,2.12506,5595265.0
2007-09-04 06:07:00,2.12497,2.125,2.12466,2.125,2097300.0
2007-09-04 06:08:00,2.12491,2.12492,2.12479,2.12487,3313327.0
2007-09-04 06:09:00,2.12524,2.12539,2.12517,2.12535,10723058.0
2007-09-04 06:10:00,2.12525,2.1254,2.12525,2.1253,8871546.0
2007-09-04 06:11:00,2.12536,2.12559,2.12532,2.12546,12281265.0
2007-09-04 06:12:00,2.1256,2.12561,2.12551,2.12557,2302733.0
2007-09-04 06:13:00,2.12554,2.12558,2.12542,2.12542,5976656.0
2007-09-04 06:14:00,2.12527,2.12527,2.12504,2.12521,4304969.0
2007-09-04 06:16:00,2.1253,2.12541,2.12529,2.12529,1776535.0
2007-09-04 06:17:00,2.12503,2.12524,2.12499,2.12504,13187456.0
2007-09-04 06:18:00,2.12496,2.12496,2.12485,2.12485,5374011.0
2007-09-04 06:19:00,2.12481,2.12481,2.12463,2.1247,5817117.0
2007-09-04 06:20:00,2.12464,2.12464,2.12443,2.12462,10430713.0
2007-09-04 06:21:00,2.12458,2.12479,2.12458,2.12464,3820124.0
2007-09-04 06:22:00,2.12458,2.12458,2.12422,2.12422,6027487.0
2007-09-04 06:23:00,2.12382,2.12405,2.12382,2.124,35352842.0
2007-09-04 06:24:00,2.12414,2.12439,2.12414,2.12431,6989631.0
2007-09-04 06:25:00,2.12453,2.12464,2.12445,2.12445,13219406.0
2007-09-04 06:26:00,2.12446,2.12453,2.1242,2.1242,6932169.0
2007-09-04 06:27:00,2.12425,2.1243,2.12405,2.1243,6103371.0
2007-09-04 06:28:00,2.1245,2.1245,2.12421,2.12421,17985500.0
2007-09-04 06:29:00,2.12446,2.12467,2.12441,2.12453,5516896.0
2007-09-04 06:30:00,2.1246,2.12474,2.12413,2.12456,15894983.0
2007-09-04 06:31:00,2.12452,2.12452,2.1244,2.12452,16704981.0
2007-09-04 06:32:00,2.12452,2.12467,2.1243,2.1243,6183757.0
2007-09-04 06:33:00,2.12443,2.12452,2.12438,2.12452,262550.0
2007-09-04 06:34:00,2.12462,2.12471,2.12455,2.12471,8552697.0
2007-09-04 06:35:00,2.12485,2.12495,2.12485,2.12495,4293033.0
2007-09-04 06:36:00,2.12491,2.125,2.12486,2.12497,2857920.0
2007-09-04 06:37:00,2.12488,2.12521,2.12488,2.12521,5426076.0
2007-09-04 06:38:00,2.12521,2.12524,2.12508,2.12508,16090416.0
2007-09-04 06:39:00,2.12509,2.12509,2.12488,2.12502,9478257.0
2007-09-04 06:40:00,2.12495,2.12495,2.12446,2.12446,11065067.0
2007-09-04 06:41:00,2.12494,2.12505,2.12488,2.12505,6903468.0
2007-09-04 06:42:00,2.12507,2.12507,2.12467,2.12467,2390013.0
2007-09-04 06:43:00,2.12465,2.12478,2.12448,2.12478,2578547.0
2007-09-04 06:44:00,2.12484,2.12492,2.12474,2.12488,3827494.0
2007-09-04 06:45:00,2.12493,2.12493,2.12489,2.1249,1104285.0
2007-09-04 06:46:00,2.12491,2.12494,2.12482,2.12487,18388165.0
2007-09-04 06:47:00,2.12483,2.1249,2.12335,2.1249,21188910.0
2007-09-04 06:48:00,2.12491,2.12491,2.12449,2.12463,16103579.0
2007-09-04 06:50:00,2.12462,2.12465,2.12445,2.12465,12978099.0
2007-09-04 06:51:00,2.12469,2.12473,2.12465,2.12472,21914855.0
2007-09-04 06:52:00,2.12481,2.12481,2.12453,2.12453,8145703.0
2007-09-04 06:53:00,2.12442,2.12455,2.12437,2.12455,4675452.0
2007-09-04 06:54:00,2.12474,2.12505,2.12474,2.12505,1831592.0
2007-09-04 06:55:00,2.12497,2.12497,2.12485,2.12485,12721747.0
2007-09-04 06:56:00,2.12487,2.12495,2.12487,2.12488,4143882.0
2007-09-04 06:57:00,2.12459,2.12462,2.1245,2.1245,8174597.0
2007-09-04 06:58:00,2.12456,2.1251,2.12456,2.1251,7401112.0
2007-09-04 06:59:00,2.12506,2.12531,2.12498,2.12517,8768240.0
2007-09-04 07:00:00,2.12522,2.12549,2.12521,2.12549,3705321.0
2007-09-04 07:01:00,2.12548,2.12566,2.1252,2.1252,3671954.0
2007-09-04 07:02:00,2.12537,2.12537,2.12517,2.12517,2945703.0
2007-09-04 07:03:00,2.12522,2.12546,2.12522,2.12545,1286645.0
2007-09-04 07:04:00,2.1255,2.1255,2.12525,2.12527,7614639.0
2007-09-04 07:05:00,2.12518,2.12522,2.12487,2.12522,4801277.0
2007-09-04 07:06:00,2.12532,2.1255,2.12517,2.12521,1001446.0
2007-09-04 07:07:00,2.1251,2.12535,2.1251,2.12522,7186745.0
2007-09-04 07:08:00,2.12534,2.12551,2.12523,2.12551,6299154.0
2007-09-04 07:09:00,2.12551,2.12554,2.1253,2.12532,934773.0
2007-09-04 07:10:00,2.12505,2.12535,2.12505,2.12531,32634308.0
2007-09-04 07:11:00,2.12524,2.1254,2.1239,2.1254,9116557.0
2007-09-04 07:12:00,2.12531,2.12541,2.12514,2.12541,8921622.0
2007-09-04 07:13:00,2.12526,2.12541,2.12518,2.12541,1505049.0
2007-09-04 07:14:00,2.12548,2.12548,2.12527,2.12527,2150707.0
2007-09-04 07:15:00,2.12545,2.12558,2.12536,2.12558,7873770.0
2007-09-04 07:16:00,2.12556,2.12565,2.12544,2.12544,12923600.0
2007-09-04 07:17:00,2.12528,2.12544,2.1252,2.12544,3935344.0
2007-09-04 07:18:00,2.12548,2.12561,2.12539,2.1256,15771928.0
2007-09-04 07:19:00,2.1254,2.1254,2.12511,2.12532,8645813.0
2007-09-04 07:20:00,2.12542,2.12569,2.12538,2.12558,6126951.0
2007-09-04 07:21:00,2.12549,2.12549,2.12504,2.12532,5532614.0
2007-09-04 07:22:00,2.12546,2.12564,2.12546,2.12553,13491219.0
2007-09-04 07:23:00,2.12528,2.12528,2.12483,2.12483,4854062.0
2007-09-04 07:24:00,2.12516,2.12565,2.12516,2.12565,34604470.0
2007-09-04 07:25:00,2.12556,2.12556,2.12521,2.12521,3023403.0
2007-09-04 07:26:00,2.12526,2.12526,2.12469,2.12469,5302653.0
2007-09-04 07:27:00,2.12464,2.12474,2.12452,2.12474,9214119.0
2007-09-04 07:28:00,2.12475,2.12479,2.12463,2.12463,3125494.0
2007-09-04 07:29:00,2.12452,2.12461,2.12447,2.12447,8248351.0
2007-09-04 07:30:00,2.12454,2.12484,2.1245,2.1245,7897839.0
2007-09-04 07:31:00,2.12439,2.12439,2.12415,2.12417,4324864.0
2007-09-04 07:32:00,2.12431,2.12472,2.12431,2.12457,17034689.0
2007-09-04 07:33:00,2.12459,2.12459,2.12428,2.1244,6511030.0
2007-09-04 07:34:00,2.12434,2.12446,2.12404,2.12446,36417272.0
2007-09-04 07:35:00,2.12458,2.12466,2.12447,2.12463,2260070.0
2007-09-04 07:36:00,2.12465,2.12484,2.1245,2.12484,6710909.0
2007-09-04 07:37:00,2.12487,2.12487,2.1247,2.1247,4682270.0
2007-09-04 07:38:00,2.1247,2.12474,2.12438,2.12438,2332700.0
2007-09-04 07:39:00,2.12425,2.12425,2.12399,2.12405,6451792.0
2007-09-04 07:40:00,2.12399,2.12403,2.12384,2.12403,3731542.0
2007-09-04 07:41:00,2.12417,2.12438,2.12416,2.12438,7176392.0
2007-09-04 07:42:00,2.12439,2.12447,2.12432,2.12447,1919774.0
2007-09-04 07:43:00,2.12439,2.12439,2.12427,2.12427,695150.0
2007-09-04 07:44:00,2.12432,2.12433,2.12428,2.12428,32863313.0
2007-09-04 07:45:00,2.12424,2.12424,2.12398,2.12405,8953839.0
2007-09-04 07:46:00,2.12361,2.12416,2.12361,2.12363,2629030.0
2007-09-04 07:47:00,2.12369,2.1238,2.12358,2.12378,1459083.0
2007-09-04 07:48:00,2.12381,2.12391,2.12375,2.12391,3752780.0
2007-09-04 07:49:00,2.12388,2.12397,2.1238,2.12397,5513021.0
2007-09-04 07:50:00,2.12397,2.12407,2.12397,2.12407,1438000.0
2007-09-04 07:51:00,2.12425,2.12441,2.12422,2.12422,9729516.0
2007-09-04 07:52:00,2.12417,2.12423,2.12398,2.12415,11570108.0
2007-09-04 07:53:00,2.12438,2.12455,2.12409,2.12409,4353288.0
2007-09-04 07:54:00,2.12448,2.12452,2.12443,2.12452,10695260.0
2007-09-04 07:55:00,2.12455,2.12455,2.12432,2.12432,7232072.0
2007-09-04 07:56:00,2.12426,2.12426,2.12413,2.12413,7422709.0
2007-09-04 07:57:00,2.12403,2.12403,2.12385,2.12385,12768420.0
2007-09-04 07:58:00,2.12395,2.12435,2.12395,2.12435,352617.0
2007-09-04 07:59:00,2.12452,2.12486,2.12452,2.12486,11109617.0
2007-09-04 08:00:00,2.12489,2.12499,2.12489,2.12497,14263864.0
2007-09-04 08:01:00,2.12486,2.12505,2.12486,2.12505,4196625.0
2007-09-04 08:02:00,2.1252,2.12548,2.1252,2.12522,4820327.0
2007-09-04 08:03:00,2.12535,2.12535,2.12511,2.1252,5883625.0
2007-09-04 08:04:00,2.12502,2.12537,2.12502,2.12537,12003513.0
2007-09-04 08:05:00,2.12546,2.12556,2.12545,2.12547,7984180.0
2007-09-04 08:06:00,2.12542,2.12547,2.12522,2.12543,5987880.0
2007-09-04 08:07:00,2.12553,2.12562,2.12548,2.12548,4989686.0
2007-09-04 08:08:00,2.12537,2.12537,2.12515,2.12522,2587066.0
2007-09-04 08:09:00,2.12512,2.12531,2.12494,2.12531,16412422.0
2007-09-04 08:10:00,2.12528,2.12539,2.12514,2.12526,4199358.0
2007-09-04 08:11:00,2.1252,2.1252,2.12492,2.12508,700045.0
2007-09-04 08:12:00,2.12505,2.12513,2.12499,2.12513,9630173.0
2007-09-04 08:13:00,2.12517,2.12517,2.12495,2.12506,8561880.0
2007-09-04 08:14:00,2.12504,2.12505,2.12482,2.12485,20431646.0
2007-09-04 08:15:00,2.12475,2.12475,2.12446,2.1247,3154554.0
2007-09-04 08:16:00,2.12474,2.12479,2.1247,2.12479,16867695.0
2007-09-04 08:17:00,2.1248,2.1248,2.12459,2.12463,14519848.0
2007-09-04 08:18:00,2.12472,2.12513,2.12469,2.12513,7372293.0
2007-09-04 08:19:00,2.12513,2.12521,2.12479,2.12503,9572624.0
2007-09-04 08:20:00,2.12521,2.12545,2.1251,2.12545,3116062.0
2007-09-04 08:21:00,2.12547,2.12574,2.12545,2.12574,3578262.0
2007-09-04 08:22:00,2.12578,2.12621,2.12574,2.12621,17157795.0
2007-09-04 08:23:00,2.12621,2.1263,2.12613,2.1263,1611158.0
2007-09-04 08:24:00,2.12626,2.12636,2.12613,2.12636,7329787.0
2007-09-04 08:25:00,2.12642,2.1265,2.12635,2.1264,5448097.0
2007-09-04 08:26:00,2.12654,2.12686,2.12618,2.12618,11844253.0
2007-09-04 08:27:00,2.12643,2.12643,2.1261,2.1261,5050166.0
2007-09-04 08:28:00,2.12586,2.12587,2.12568,2.12587,26273993.0
2007-09-04 08:29:00,2.12593,2.12599,2.12569,2.12569,1873243.0
2007-09-04 08:30:00,2.12568,2.12568,2.12547,2.12568,6738992.0
2007-09-04 08:31:00,2.12571,2.1259,2.12571,2.12579,20132085.0
2007-09-04 08:32:00,2.12573,2.12573,2.12566,2.1257,2688583.0
2007-09-04 08:33:00,2.12575,2.12585,2.12558,2.12563,3885967.0
2007-09-04 08:34:00,2.12554,2.12554,2.1251,2.1251,9554281.0
2007-09-04 08:35:00,2.12514,2.12529,2.12509,2.12529,7211983.0
2007-09-04 08:36:00,2.12523,2.12523,2.12495,2.12495,2560210.0
2007-09-04 08:37:00,2.12494,2.12544,2.12494,2.12523,2027073.0
2007-09-04 08:38:00,2.12512,2.12512,2.12472,2.1248,5447647.0
2007-09-04 08:39:00,2.12475,2.12475,2.12417,2.12456,3720173.0
2007-09-04 08:40:00,2.12453,2.12453,2.1243,2.1243,34509918.0
2007-09-04 08:41:00,2.12427,2.12427,2.12414,2.12414,1887768.0
2007-09-04 08:42:00,2.12394,2.12415,2.12394,2.12415,16139159.0
2007-09-04 08:43:00,2.12416,2.12422,2.12409,2.12414,31500841.0
2007-09-04 08:44:00,2.12399,2.12411,2.12387,2.12387,5762128.0
2007-09-04 08:45:00,2.12387,2.12387,2.12364,2.1237,3474274.0
2007-09-04 08:46:00,2.12329,2.12385,2.12329,2.12385,8108482.0
2007-09-04 08:47:00,2.12398,2.12425,2.12398,2.12425,4451464.0
2007-09-04 08:48:00,2.12399,2.12429,2.12399,2.12409,20890523.0
2007-09-04 08:49:00,2.12392,2.12409,2.12392,2.12408,469899.0
2007-09-04 08:50:00,2.12408,2.12408,2.12393,2.12393,9602078.0
2007-09-04 08:51:00,2.12376,2.12386,2.1237,2.12386,2175373.0
2007-09-04 08:52:00,2.12386,2.12386,2.12373,2.12373,1294852.0
2007-09-04 08:53:00,2.12367,2.12367,2.12349,2.12349,2635022.0
2007-09-04 08:54:00,2.12353,2.12368,2.12353,2.12365,7703238.0
2007-09-04 08:55:00,2.12367,2.12396,2.12367,2.12396,2615550.0
2007-09-04 08:56:00,2.12394,2.12506,2.12394,2.12506,16383432.0
2007-09-04 08:57:00,2.12504,2.12527,2.12504,2.12527,13166090.0
2007-09-04 08:58:00,2.12552,2.12552,2.1253,2.1253,26787915.0
2007-09-04 08:59:00,2.12523,2.12523,2.12502,2.12503,8002101.0
2007-09-04 09:00:00,2.12507,2.12512,2.12489,2.12489,5757785.0
2007-09-04 09:01:00,2.12477,2.12477,2.12418,2.12418,7175635.0
2007-09-04 09:02:00,2.12405,2.12405,2.12374,2.12389,2982406.0
2007-09-04 09:03:00,2.12392,2.12405,2.12392,2.12395,1650193.0
2007-09-04 09:04:00,2.12371,2.12394,2.12363,2.12363,10340437.0
2007-09-04 09:05:00,2.12369,2.12369,2.12342,2.12358,4416064.0
2007-09-04 09:06:00,2.12376,2.12397,2.12376,2.12397,5606049.0
2007-09-04 09:07:00,2.12384,2.12405,2.12384,2.12405,1454039.0
2007-09-04 09:08:00,2.124,2.12424,2.124,2.12424,4429173.0
2007-09-04 09:09:00,2.12416,2.12458,2.12393,2.12458,1997953.0
2007-09-04 09:10:00,2.12471,2.12486,2.12463,2.12471,2997370.0
2007-09-04 09:11:00,2.12477,2.12481,2.12473,2.12476,2740947.0
2007-09-04 09:12:00,2.12481,2.12501,2.1248,2.12501,5455503.0
2007-09-04 09:13:00,2.12512,2.12536,2.12495,2.12536,9494780.0
2007-09-04 09:14:00,2.12519,2.1254,2.12516,2.1254,24611951.0
2007-09-04 09:15:00,2.12554,2.12575,2.12554,2.1257,5203429.0
2007-09-04 09:16:00,2.1258,2.1259,2.1258,2.12587,4030878.0
2007-09-04 09:17:00,2.12605,2.12629,2.12604,2.12629,6945356.0
2007-09-04 09:18:00,2.12642,2.12659,2.12642,2.12647,2581193.0
2007-09-04 09:19:00,2.12642,2.12667,2.12639,2.12667,46188998.0
2007-09-04 09:20:00,2.12672,2.12672,2.12639,2.12649,5480555.0
2007-09-04 09:21:00,2.12652,2.1267,2.12652,2.1267,886039.0
2007-09-04 09:22:00,2.12668,2.12668,2.1263,2.12664,24300633.0
2007-09-04 09:23:00,2.12663,2.12663,2.12618,2.12618,11755472.0
2007-09-04 09:24:00,2.12614,2.12677,2.12614,2.12677,13111950.0
2007-09-04 09:25:00,2.12694,2.12736,2.12694,2.12736,9162608.0
2007-09-04 09:26:00,2.12734,2.12746,2.12727,2.12746,13809011.0
2007-09-04 09:27:00,2.12751,2.12787,2.12751,2.12787,4649214.0
2007-09-04 09:28:00,2.12789,2.12822,2.12783,2.12795,15825989.0
2007-09-04 09:29:00,2.12773,2.12861,2.12773,2.12861,2392526.0
2007-09-04 09:30:00,2.12857,2.12861,2.12833,2.12833,1846909.0
2007-09-04 09:31:00,2.12884,2.12907,2.12884,2.12889,9131215.0
2007-09-04 09:32:00,2.12867,2.12867,2.12845,2.1285,14421785.0
2007-09-04 09:33:00,2.12848,2.12866,2.1284,2.12866,4535970.0
2007-09-04 09:34:00,2.12855,2.12868,2.1285,2.12867,5463904.0
2007-09-04 09:35:00,2.12855,2.12855,2.12811,2.12811,1388479.0
2007-09-04 09:36:00,2.12804,2.12804,2.12764,2.12782,5001046.0
2007-09-04 09:37:00,2.12774,2.12778,2.1275,2.1275,1609960.0
2007-09-04 09:38:00,2.12727,2.12731,2.12706,2.12707,9237812.0
2007-09-04 09:39:00,2.127,2.12701,2.1268,2.12693,12355132.0
2007-09-04 09:40:00,2.12695,2.12715,2.12695,2.12715,3028688.0
2007-09-04 09:41:00,2.12711,2.12711,2.12696,2.12703,2567332.0
2007-09-04 09:42:00,2.12694,2.12705,2.1268,2.12705,5766066.0
2007-09-04 09:43:00,2.1271,2.12722,2.12708,2.1271,1724838.0
2007-09-04 09:44:00,2.12697,2.12708,2.12692,2.12708,2496334.0
2007-09-04 09:45:00,2.12721,2.12751,2.12721,2.12751,3238081.0
2007-09-04 09:46:00,2.1276,2.12773,2.1276,2.12764,4451824.0
2007-09-04 09:47:00,2.12756,2.12756,2.12716,2.1272,21207196.0
2007-09-04 09:48:00,2.1271,2.12726,2.12699,2.12726,11774811.0
2007-09-04 09:49:00,2.12721,2.12736,2.12681,2.12719,4481718.0
2007-09-04 09:50:00,2.1273,2.12776,2.1273,2.12776,5104951.0
2007-09-04 09:51:00,2.12769,2.12792,2.12764,2.12792,8472209.0
2007-09-04 09:52:00,2.12802,2.12854,2.12802,2.12854,4175216.0
2007-09-04 09:53:00,2.12858,2.12869,2.12842,2.12869,5121697.0
2007-09-04 09:54:00,2.12857,2.12857,2.12834,2.12834,604231.0
2007-09-04 09:55:00,2.1284,2.12846,2.12825,2.12846,13977909.0
2007-09-04 09:56:00,2.12864,2.12864,2.12833,2.12841,9642043.0
2007-09-04 09:57:00,2.12839,2.12861,2.1283,2.12841,1815541.0
2007-09-04 09:58:00,2.12835,2.12841,2.12813,2.12813,6733105.0
2007-09-04 09:59:00,2.1282,2.1282,2.12798,2.12798,5921645.0
2007-09-04 10:00:00,2.1279,2.12824,2.1279,2.12824,2114720.0
2007-09-04 10:01:00,2.12817,2.12817,2.12803,2.12806,6525110.0
2007-09-04 10:02:00,2.12817,2.1285,2.12803,2.1285,3847947.0
2007-09-04 10:03:00,2.12869,2.12914,2.12869,2.12914,5387563.0
2007-09-04 10:04:00,2.12899,2.12899,2.12865,2.12865,2228858.0
2007-09-04 10:05:00,2.12845,2.12845,2.12807,2.12807,9542564.0
2007-09-04 10:06:00,2.12805,2.12805,2.12781,2.12781,12860660.0
2007-09-04 10:07:00,2.12778,2.12778,2.12758,2.12758,2473005.0
2007-09-04 10:08:00,2.1275,2.12753,2.12727,2.12727,35781525.0
2007-09-04 10:09:00,2.12735,2.12744,2.12727,2.12738,1940086.0
2007-09-04 10:10:00,2.12738,2.12738,2.12725,2.12725,8268170.0
2007-09-04 10:11:00,2.12712,2.12712,2.12692,2.12694,15590578.0
2007-09-04 10:12:00,2.127,2.12711,2.127,2.12711,9126292.0
2007-09-04 10:13:00,2.12713,2.1272,2.12713,2.12716,6101079.0
2007-09-04 10:14:00,2.12707,2.12707,2.12701,2.12701,7827638.0
2007-09-04 10:15:00,2.12688,2.12711,2.12688,2.12711,4490489.0
2007-09-04 10:16:00,2.12713,2.12713,2.12675,2.12675,9433207.0
2007-09-04 10:17:00,2.12674,2.12754,2.12674,2.12754,8579754.0
2007-09-04 10:18:00,2.12755,2.1276,2.12739,2.12741,10513608.0
2007-09-04 10:19:00,2.1273,2.1273,2.12712,2.12713,8091587.0
2007-09-04 10:20:00,2.12704,2.12706,2.12681,2.12706,9128454.0
2007-09-04 10:21:00,2.12702,2.12702,2.12675,2.12679,1987507.0
2007-09-04 10:22:00,2.12682,2.12686,2.12674,2.12682,3539352.0
2007-09-04 10:23:00,2.12688,2.12697,2.12688,2.12693,5514907.0
2007-09-04 10:24:00,2.12692,2.12702,2.12686,2.12686,5064210.0
2007-09-04 10:25:00,2.12672,2.12684,2.12663,2.12684,1798017.0
2007-09-04 10:26:00,2.12703,2.12757,2.12703,2.12757,2548165.0
2007-09-04 10:27:00,2.12759,2.1279,2.12754,2.1279,13357248.0
2007-09-04 10:28:00,2.12791,2.12818,2.12786,2.12818,5203040.0
2007-09-04 10:29:00,2.1282,2.12841,2.1282,2.12841,7696214.0
2007-09-04 10:30:00,2.12839,2.12871,2.12832,2.12864,2462192.0
2007-09-04 10:31:00,2.12879,2.12917,2.12879,2.12917,5506602.0
2007-09-04 10:32:00,2.12921,2.1294,2.12921,2.12926,9694951.0
2007-09-04 10:33:00,2.12915,2.12915,2.12898,2.12898,4731132.0
2007-09-04 10:34:00,2.12896,2.12896,2.12859,2.12859,1837694.0
2007-09-04 10:35:00,2.12845,2.1286,2.12824,2.12824,3667237.0
2007-09-04 10:36:00,2.12826,2.12826,2.12788,2.12788,12799488.0
2007-09-04 10:37:00,2.12802,2.1282,2.12802,2.12811,4801199.0
2007-09-04 10:38:00,2.12817,2.12851,2.12806,2.12851,2687643.0
2007-09-04 10:39:00,2.12857,2.1286,2.12823,2.12857,5940563.0
2007-09-04 10:40:00,2.1284,2.1284,2.12801,2.12801,5820777.0
2007-09-04 10:41:00,2.12802,2.12802,2.12769,2.12769,3389407.0
2007-09-04 10:42:00,2.12783,2.12795,2.12783,2.12794,8956520.0
2007-09-04 10:43:00,2.12803,2.12806,2.12798,2.12798,4326608.0
2007-09-04 10:44:00,2.12804,2.12812,2.12793,2.12812,27615580.0
2007-09-04 10:45:00,2.12816,2.12827,2.12813,2.12813,8576368.0
2007-09-04 10:46:00,2.12813,2.12813,2.12797,2.12806,31039633.0
2007-09-04 10:47:00,2.12791,2.12816,2.12791,2.12808,1540502.0
2007-09-04 10:48:00,2.1282,2.12831,2.12816,2.12819,13665354.0
2007-09-04 10:49:00,2.1282,2.12826,2.12813,2.12813,6252999.0
2007-09-04 10:50:00,2.12816,2.1282,2.12804,2.12807,3957004.0
2007-09-04 10:51:00,2.12814,2.12837,2.12805,2.12805,5041391.0
2007-09-04 10:52:00,2.12803,2.12803,2.12789,2.12789,4610473.0
2007-09-04 10:53:00,2.1279,2.12799,2.12767,2.12774,2458025.0
2007-09-04 10:54:00,2.12762,2.12762,2.12715,2.12715,8664096.0
2007-09-04 10:55:00,2.12702,2.12721,2.12702,2.12721,7250664.0
2007-09-04 10:56:00,2.12713,2.12713,2.12687,2.12687,13456587.0
2007-09-04 10:57:00,2.12683,2.12683,2.12673,2.12675,7795211.0
2007-09-04 10:58:00,2.12671,2.12671,2.12516,2.12634,4333234.0
2007-09-04 10:59:00,2.12643,2.12667,2.12632,2.12667,4442715.0
2007-09-04 11:00:00,2.12678,2.12693,2.12675,2.12685,2866454.0
2007-09-04 11:01:00,2.12675,2.12675,2.12648,2.12648,6197931.0
2007-09-04 11:02:00,2.12654,2.12654,2.12631,2.12634,2951389.0
2007-09-04 11:03:00,2.12615,2.12628,2.12595,2.12628,4696653.0
2007-09-04 11:04:00,2.12634,2.12641,2.12625,2.12628,15268026.0
2007-09-04 11:05:00,2.1262,2.1262,2.12575,2.12597,3637524.0
2007-09-04 11:06:00,2.12598,2.12627,2.12598,2.12599,2949327.0
2007-09-04 11:07:00,2.12617,2.12652,2.12615,2.12615,15200284.0
2007-09-04 11:08:00,2.12646,2.12646,2.12626,2.12626,12057230.0
2007-09-04 11:09:00,2.12611,2.12611,2.12588,2.12604,11163675.0
2007-09-04 11:10:00,2.12619,2.12642,2.12605,2.12605,7572504.0
2007-09-04 11:11:00,2.12588,2.12588,2.1254,2.1254,1591236.0
2007-09-04 11:12:00,2.12554,2.12583,2.12554,2.12583,2675934.0
2007-09-04 11:13:00,2.12588,2.1263,2.12588,2.1263,10689377.0
2007-09-04 11:14:00,2.1263,2.12637,2.1263,2.12635,7053832.0
2007-09-04 11:15:00,2.12635,2.12635,2.1261,2.1261,5796633.0
2007-09-04 11:16:00,2.12604,2.12604,2.12579,2.12594,963064.0
2007-09-04 11:17:00,2.12593,2.12593,2.12582,2.12584,2821235.0
2007-09-04 11:18:00,2.12576,2.12576,2.12523,2.12564,4212317.0
2007-09-04 11:19:00,2.12571,2.12582,2.12558,2.12582,2450548.0
2007-09-04 11:20:00,2.12571,2.12588,2.12571,2.12573,1774603.0
2007-09-04 11:21:00,2.12569,2.1259,2.12569,2.1259,4560414.0
2007-09-04 11:22:00,2.12557,2.12609,2.12557,2.126,15332615.0
2007-09-04 11:23:00,2.12611,2.12658,2.12604,2.12658,1926978.0
2007-09-04 11:24:00,2.12655,2.12655,2.12624,2.12628,5591901.0
2007-09-04 11:25:00,2.1261,2.1261,2.12542,2.12542,1664999.0
2007-09-04 11:26:00,2.12565,2.12565,2.12544,2.12565,8834830.0
2007-09-04 11:27:00,2.12563,2.12586,2.12558,2.12558,2792292.0
2007-09-04 11:28:00,2.12558,2.12565,2.12535,2.12565,34781835.0
2007-09-04 11:29:00,2.12565,2.12584,2.12565,2.12584,8389160.0
2007-09-04 11:30:00,2.12575,2.12575,2.12537,2.12537,11199116.0
2007-09-04 11:31:00,2.12534,2.12562,2.12534,2.12562,17017317.0
2007-09-04 11:32:00,2.12567,2.12576,2.12562,2.12576,13489813.0
2007-09-04 11:33:00,2.12579,2.12579,2.1255,2.12567,15973767.0
2007-09-04 11:34:00,2.12563,2.12569,2.12554,2.12554,18045864.0
2007-09-04 11:35:00,2.12552,2.12559,2.1253,2.1253,556271.0
2007-09-04 11:36:00,2.12511,2.12523,2.12478,2.12514,5475484.0
2007-09-04 11:37:00,2.12498,2.12503,2.12478,2.12478,4909679.0
2007-09-04 11:38:00,2.12472,2.12472,2.12448,2.1246,3740354.0
2007-09-04 11:39:00,2.12457,2.12457,2.12431,2.12431,10861170.0
2007-09-04 11:40:00,2.12418,2.12427,2.12407,2.12416,6060000.0
2007-09-04 11:41:00,2.12395,2.12432,2.12395,2.12432,9416250.0
2007-09-04 11:42:00,2.12435,2.1244,2.12419,2.12425,12030516.0
2007-09-04 11:43:00,2.12448,2.12477,2.12448,2.12468,11664549.0
2007-09-04 11:44:00,2.1247,2.1247,2.12397,2.12397,8025082.0
2007-09-04 11:45:00,2.12398,2.12405,2.12386,2.12397,1427338.0
2007-09-04 11:46:00,2.12391,2.12391,2.12371,2.12383,10879709.0
2007-09-04 11:47:00,2.12384,2.12416,2.12375,2.12416,10791361.0
2007-09-04 11:48:00,2.12426,2.12457,2.12426,2.12457,3051875.0
2007-09-04 11:49:00,2.12458,2.1249,2.12458,2.1249,15326268.0
2007-09-04 11:50:00,2.12499,2.12506,2.12488,2.1249,14191989.0
2007-09-04 11:51:00,2.125,2.125,2.12455,2.12455,2124284.0
2007-09-04 11:52:00,2.12468,2.12475,2.12468,2.12469,4099179.0
2007-09-04 11:53:00,2.12462,2.12477,2.12462,2.12476,3026409.0
2007-09-04 11:54:00,2.12479,2.12495,2.12479,2.12479,3691017.0
2007-09-04 11:55:00,2.12481,2.12503,2.12455,2.12455,7623136.0
2007-09-04 11:56:00,2.12438,2.1244,2.12412,2.12439,7962456.0
2007-09-04 11:57:00,2.12429,2.12429,2.12387,2.12387,10032556.0
2007-09-04 11:58:00,2.12372,2.1239,2.12345,2.12383,11752062.0
2007-09-04 11:59:00,2.12386,2.12397,2.12368,2.12368,2892475.0
2007-09-04 12:00:00,2.12355,2.12365,2.12347,2.12352,4651677.0
2007-09-04 12:01:00,2.12362,2.12363,2.12327,2.12327,6810753.0
2007-09-04 12:02:00,2.1232,2.1232,2.12248,2.12248,5146235.0
2007-09-04 12:03:00,2.1224,2.12267,2.1224,2.12264,20639707.0
2007-09-04 12:04:00,2.12281,2.12354,2.12281,2.12349,3003954.0
2007-09-04 12:05:00,2.12369,2.12397,2.12335,2.12397,7796220.0
2007-09-04 12:06:00,2.12403,2.12403,2.1238,2.1238,14248483.0
2007-09-04 12:07:00,2.12388,2.12388,2.12381,2.12382,7814405.0
2007-09-04 12:08:00,2.1239,2.12396,2.12352,2.12386,1969077.0
2007-09-04 12:09:00,2.12391,2.124,2.12381,2.124,11875242.0
2007-09-04 12:10:00,2.12405,2.1241,2.12391,2.12391,2106420.0
2007-09-04 12:11:00,2.12386,2.12392,2.12351,2.12384,17231190.0
2007-09-04 12:12:00,2.12381,2.12391,2.12373,2.12391,3957701.0
2007-09-04 12:13:00,2.12388,2.12388,2.12354,2.12354,3613055.0
2007-09-04 12:14:00,2.12346,2.12346,2.123,2.12308,10520465.0
2007-09-04 12:15:00,2.12297,2.12301,2.12297,2.12301,2708406.0
2007-09-04 12:16:00,2.12306,2.12306,2.12275,2.12275,6314651.0
2007-09-04 12:17:00,2.12285,2.12316,2.12285,2.12316,3250701.0
2007-09-04 12:18:00,2.12317,2.12327,2.123,2.12327,6961885.0
2007-09-04 12:19:00,2.12317,2.12321,2.12309,2.12309,1151567.0
2007-09-04 12:20:00,2.12308,2.12335,2.12279,2.12335,6888166.0
2007-09-04 12:21:00,2.12342,2.12351,2.12316,2.12346,1473977.0
2007-09-04 12:22:00,2.12329,2.12329,2.12283,2.12283,5259424.0
2007-09-04 12:23:00,2.12271,2.12271,2.12235,2.12247,10457711.0
2007-09-04 12:24:00,2.12222,2.12233,2.12206,2.12206,18552959.0
2007-09-04 12:25:00,2.12214,2.12214,2.12184,2.12184,4233857.0
2007-09-04 12:26:00,2.12197,2.122,2.12196,2.12197,10259095.0
2007-09-04 12:27:00,2.12181,2.12197,2.1218,2.12187,10926100.0
2007-09-04 12:28:00,2.12184,2.12184,2.12169,2.12182,5914347.0
2007-09-04 12:29:00,2.12174,2.12174,2.12104,2.12104,4748199.0
2007-09-04 12:30:00,2.12088,2.12091,2.12043,2.12043,4886823.0
2007-09-04 12:31:00,2.12032,2.12046,2.1202,2.12046,370573.0
2007-09-04 12:32:00,2.12042,2.12042,2.12017,2.12017,4501733.0
2007-09-04 12:33:00,2.12013,2.12084,2.12013,2.12084,18632679.0
2007-09-04 12:34:00,2.12099,2.12129,2.12096,2.12129,2550731.0
2007-09-04 12:35:00,2.12131,2.12131,2.12093,2.12115,7825077.0
2007-09-04 12:36:00,2.12114,2.12114,2.12086,2.12086,4519322.0
2007-09-04 12:37:00,2.12086,2.12106,2.12086,2.12106,7117010.0
2007-09-04 12:38:00,2.12099,2.12099,2.12056,2.12085,5611171.0
2007-09-04 12:39:00,2.1208,2.12096,2.1207,2.12078,14184857.0
2007-09-04 12:40:00,2.12067,2.1209,2.12062,2.1209,11810498.0
2007-09-04 12:41:00,2.12087,2.12106,2.12067,2.12067,1813649.0
2007-09-04 12:42:00,2.12068,2.12068,2.1202,2.1202,11317666.0
2007-09-04 12:43:00,2.12023,2.12023,2.12011,2.12014,5095272.0
2007-09-04 12:44:00,2.11997,2.11997,2.11966,2.11973,29892132.0
2007-09-04 12:45:00,2.11959,2.11959,2.11918,2.11918,2654804.0
2007-09-04 12:46:00,2.11922,2.11929,2.11922,2.11925,9382621.0
2007-09-04 12:47:00,2.11911,2.11936,2.11911,2.11936,1974679.0
2007-09-04 12:48:00,2.11935,2.11951,2.11928,2.1195,13926335.0
2007-09-04 12:49:00,2.11957,2.11965,2.11955,2.11955,6752238.0
2007-09-04 12:50:00,2.11949,2.11991,2.11949,2.11988,5251677.0
2007-09-04 12:51:00,2.12007,2.12009,2.11957,2.11957,3560735.0
2007-09-04 12:52:00,2.11968,2.11977,2.11959,2.11972,22135945.0
2007-09-04 12:53:00,2.1198,2.12021,2.1198,2.12021,2995427.0
2007-09-04 12:54:00,2.12027,2.12028,2.1199,2.12008,5648238.0
2007-09-04 12:55:00,2.12011,2.12014,2.11994,2.12001,5653365.0
2007-09-04 12:56:00,2.12017,2.1203,2.11977,2.12017,20668457.0
2007-09-04 12:57:00,2.12021,2.12024,2.12019,2.12024,6541805.0
2007-09-04 12:58:00,2.12026,2.12042,2.12014,2.12021,29389133.0
2007-09-04 12:59:00,2.12008,2.12062,2.12008,2.12062,20528275.0
2007-09-04 13:00:00,2.12064,2.12064,2.1206,2.1206,3237858.0
2007-09-04 13:01:00,2.12045,2.12045,2.12004,2.12004,2132245.0
2007-09-04 13:02:00,2.12013,2.12041,2.12013,2.12041,1490020.0
2007-09-04 13:03:00,2.12048,2.12062,2.12048,2.12062,8875074.0
2007-09-04 13:04:00,2.12067,2.12086,2.12067,2.12081,3668554.0
2007-09-04 13:05:00,2.12098,2.12123,2.12091,2.12123,20784254.0
2007-09-04 13:06:00,2.12128,2.12128,2.12115,2.12116,10955499.0
2007-09-04 13:07:00,2.12106,2.12113,2.12084,2.12084,477072.0
2007-09-04 13:08:00,2.1207,2.1207,2.1204,2.12058,8825272.0
2007-09-04 13:09:00,2.12056,2.12056,2.12046,2.1205,4330982.0
2007-09-04 13:10:00,2.12049,2.12053,2.1203,2.1203,530351.0
2007-09-04 13:11:00,2.12024,2.12024,2.11988,2.11988,16535441.0
2007-09-04 13:12:00,2.11992,2.11998,2.11987,2.11998,7828225.0
2007-09-04 13:13:00,2.11993,2.12011,2.11972,2.11972,1132120.0
2007-09-04 13:14:00,2.11985,2.12003,2.11979,2.11986,6739640.0
2007-09-04 13:15:00,2.11997,2.12008,2.11995,2.12001,17436434.0
2007-09-04 13:16:00,2.11987,2.11991,2.11963,2.11969,3071654.0
2007-09-04 13:17:00,2.11966,2.11974,2.11953,2.11971,6082064.0
2007-09-04 13:18:00,2.1196,2.11974,2.1196,2.11967,22471207.0
2007-09-04 13:19:00,2.1197,2.11981,2.11963,2.11981,2358976.0
2007-09-04 13:20:00,2.11975,2.11979,2.11957,2.11962,5857490.0
2007-09-04 13:21:00,2.1195,2.1195,2.11902,2.11902,29673601.0
2007-09-04 13:22:00,2.11916,2.1193,2.11908,2.1193,6219772.0
2007-09-04 13:23:00,2.11927,2.11943,2.11927,2.11943,1896592.0
2007-09-04 13:24:00,2.11937,2.11941,2.11925,2.11941,12048710.0
2007-09-04 13:25:00,2.11943,2.11962,2.11943,2.11956,2484169.0
2007-09-04 13:26:00,2.1196,2.11963,2.11953,2.11956,5391791.0
2007-09-04 13:27:00,2.11951,2.11963,2.11927,2.11963,1819300.0
2007-09-04 13:28:00,2.11963,2.11965,2.11947,2.11955,3211913.0
2007-09-04 13:29:00,2.11956,2.11993,2.11956,2.11993,8300157.0
2007-09-04 13:30:00,2.12005,2.12014,2.11996,2.11996,6892673.0
2007-09-04 13:31:00,2.11983,2.11993,2.11975,2.11975,1676272.0
2007-09-04 13:32:00,2.1197,2.1197,2.11941,2.11941,10427291.0
2007-09-04 13:33:00,2.11941,2.11941,2.11909,2.11909,5977945.0
2007-09-04 13:34:00,2.11908,2.11908,2.11876,2.11876,1696777.0
2007-09-04 13:35:00,2.11868,2.11889,2.11857,2.11889,17151279.0
2007-09-04 13:36:00,2.11912,2.11935,2.11912,2.11935,17843819.0
2007-09-04 13:37:00,2.11942,2.11957,2.11942,2.11943,3570215.0
2007-09-04 13:38:00,2.1192,2.1192,2.11893,2.11894,5388738.0
2007-09-04 13:39:00,2.119,2.11948,2.119,2.11939,12412491.0
2007-09-04 13:40:00,2.11929,2.11929,2.11909,2.1192,4769097.0
2007-09-04 13:41:00,2.11938,2.11953,2.1193,2.11944,5214231.0
2007-09-04 13:42:00,2.11938,2.11938,2.1189,2.11907,12043709.0
2007-09-04 13:43:00,2.11892,2.11892,2.11866,2.11866,6041454.0
2007-09-04 13:44:00,2.11855,2.1188,2.11855,2.11872,3800840.0
2007-09-04 13:45:00,2.1187,2.11871,2.11852,2.11871,4835020.0
2007-09-04 13:46:00,2.11868,2.11868,2.11846,2.11846,29932812.0
2007-09-04 13:47:00,2.11852,2.11864,2.11845,2.11864,19462049.0
2007-09-04 13:48:00,2.11866,2.11888,2.11858,2.11888,3070401.0
2007-09-04 13:49:00,2.11896,2.11907,2.11888,2.11888,13385837.0
2007-09-04 13:50:00,2.11886,2.11902,2.11872,2.11902,619708.0
2007-09-04 13:51:00,2.11897,2.11911,2.11762,2.11911,1696210.0
2007-09-04 13:52:00,2.11908,2.11908,2.11886,2.11886,6528585.0
2007-09-04 13:53:00,2.11872,2.11888,2.11872,2.11884,2329155.0
2007-09-04 13:54:00,2.11875,2.11901,2.11875,2.11893,49421405.0
2007-09-04 13:55:00,2.119,2.11905,2.11894,2.11903,6285770.0
2007-09-04 13:56:00,2.11907,2.1198,2.11907,2.1198,5125511.0
2007-09-04 13:57:00,2.11977,2.11977,2.11956,2.11959,9912804.0
2007-09-04 13:58:00,2.11974,2.11989,2.11972,2.11989,14645690.0
2007-09-04 13:59:00,2.11991,2.11991,2.11978,2.11978,185640.0
2007-09-04 14:00:00,2.11978,2.11978,2.1195,2.11967,3423089.0
2007-09-04 14:01:00,2.11972,2.11978,2.11961,2.11967,5887267.0
2007-09-04 14:02:00,2.1195,2.1195,2.1189,2.1189,6637562.0
2007-09-04 14:03:00,2.11874,2.11917,2.11874,2.1189,2920647.0
2007-09-04 14:04:00,2.11881,2.11887,2.11872,2.11877,2779177.0
2007-09-04 14:05:00,2.11876,2.11881,2.11872,2.11881,4521111.0
2007-09-04 14:06:00,2.11882,2.11882,2.11864,2.1188,5129341.0
2007-09-04 14:07:00,2.1188,2.11898,2.1188,2.11892,9266249.0
2007-09-04 14:08:00,2.11891,2.11891,2.11871,2.11877,3733832.0
2007-09-04 14:09:00,2.1188,2.1189,2.11867,2.11887,4960168.0
2007-09-04 14:10:00,2.11896,2.11896,2.11874,2.11874,7056586.0
2007-09-04 14:11:00,2.11865,2.11865,2.11824,2.11824,2533544.0
2007-09-04 14:12:00,2.11816,2.11816,2.11795,2.11795,1902242.0
2007-09-04 14:13:00,2.11791,2.11791,2.11754,2.11754,5199294.0
2007-09-04 14:14:00,2.11777,2.11814,2.11777,2.11803,9793530.0
2007-09-04 14:15:00,2.11807,2.11819,2.11803,2.11803,4788208.0
2007-09-04 14:16:00,2.11825,2.11835,2.1179,2.1179,9324793.0
2007-09-04 14:17:00,2.11793,2.11793,2.11765,2.11765,5618205.0
2007-09-04 14:18:00,2.11774,2.11781,2.11761,2.11761,1268608.0
2007-09-04 14:19:00,2.11758,2.11758,2.11723,2.11723,1349992.0
2007-09-04 14:20:00,2.11743,2.11759,2.11743,2.11759,5180923.0
2007-09-04 14:21:00,2.11763,2.11778,2.11728,2.11728,11130890.0
2007-09-04 14:22:00,2.1172,2.11747,2.11714,2.11747,21793342.0
2007-09-04 14:23:00,2.11757,2.11787,2.11757,2.11787,5202777.0
2007-09-04 14:24:00,2.11801,2.1182,2.11788,2.1182,4182779.0
2007-09-04 14:25:00,2.11815,2.11815,2.11785,2.11803,4929943.0
2007-09-04 14:26:00,2.11821,2.11844,2.11821,2.1183,12138419.0
2007-09-04 14:27:00,2.11848,2.11906,2.11847,2.11906,4699944.0
2007-09-04 14:28:00,2.1189,2.11892,2.11875,2.1189,1216690.0
2007-09-04 14:29:00,2.11891,2.11891,2.11833,2.11833,1312590.0
2007-09-04 14:30:00,2.11818,2.11823,2.11801,2.11801,14374265.0
2007-09-04 14:31:00,2.11801,2.11801,2.11769,2.11779,1228722.0
2007-09-04 14:32:00,2.11792,2.1181,2.11792,2.11793,7508980.0
2007-09-04 14:33:00,2.11804,2.11817,2.11804,2.11817,8963099.0
2007-09-04 14:34:00,2.11805,2.11805,2.11753,2.11753,3022482.0
2007-09-04 14:35:00,2.11737,2.11745,2.11719,2.11745,20998719.0
2007-09-04 14:36:00,2.11778,2.11819,2.11764,2.11799,6557974.0
2007-09-04 14:37:00,2.11799,2.11799,2.1177,2.11778,1377491.0
2007-09-04 14:38:00,2.11773,2.11773,2.11752,2.11772,10196573.0
2007-09-04 14:39:00,2.11786,2.11816,2.11786,2.11814,1121450.0
2007-09-04 14:40:00,2.11833,2.11833,2.11795,2.11795,2124686.0
2007-09-04 14:41:00,2.1179,2.11801,2.11784,2.11784,2410504.0
2007-09-04 14:42:00,2.11787,2.11788,2.11767,2.11788,7352362.0
2007-09-04 14:43:00,2.11779,2.11779,2.11752,2.11767,1502704.0
2007-09-04 14:44:00,2.11757,2.11759,2.11713,2.1174,15481207.0
2007-09-04 14:45:00,2.11744,2.11772,2.11744,2.11772,10049760.0
2007-09-04 14:46:00,2.11774,2.11774,2.11752,2.11752,2087232.0
2007-09-04 14:47:00,2.11736,2.11736,2.11712,2.11721,5123798.0
2007-09-04 14:48:00,2.11682,2.11722,2.11682,2.11712,11547852.0
2007-09-04 14:49:00,2.11687,2.11705,2.11681,2.11705,3662511.0
2007-09-04 14:50:00,2.1172,2.1172,2.117,2.117,23219117.0
2007-09-04 14:51:00,2.1169,2.1169,2.11628,2.11628,1174401.0
2007-09-04 14:52:00,2.1161,2.11629,2.1161,2.11629,1758797.0
2007-09-04 14:53:00,2.11635,2.11635,2.11591,2.11591,4552224.0
2007-09-04 14:54:00,2.11597,2.11671,2.11597,2.11671,2822411.0
2007-09-04 14:55:00,2.11676,2.11677,2.11667,2.11671,2902947.0
2007-09-04 14:56:00,2.11664,2.11664,2.11501,2.11613,14033078.0
2007-09-04 14:57:00,2.11611,2.11663,2.11605,2.11663,13535017.0
2007-09-04 14:58:00,2.11662,2.11687,2.1166,2.11687,20460254.0
2007-09-04 14:59:00,2.11691,2.11713,2.11691,2.11699,4835636.0
2007-09-04 15:00:00,2.1169,2.1169,2.11668,2.11668,2091126.0
2007-09-04 15:01:00,2.11684,2.11746,2.11684,2.11746,2186185.0
2007-09-04 15:02:00,2.11756,2.11819,2.11756,2.11814,14868409.0
2007-09-04 15:03:00,2.11823,2.11852,2.11823,2.11849,2921915.0
2007-09-04 15:04:00,2.11851,2.11863,2.11851,2.11863,13198767.0
2007-09-04 15:05:00,2.11878,2.1194,2.11878,2.1194,10312914.0
2007-09-04 15:06:00,2.11941,2.11962,2.11941,2.11962,8750080.0
2007-09-04 15:07:00,2.11967,2.11988,2.11965,2.11988,4112352.0
2007-09-04 15:08:00,2.11982,2.11999,2.11963,2.11963,10963487.0
2007-09-04 15:09:00,2.1194,2.11955,2.11932,2.11949,4698520.0
2007-09-04 15:10:00,2.11963,2.12006,2.11963,2.11985,3552600.0
2007-09-04 15:11:00,2.11971,2.11971,2.11932,2.11932,2900402.0
2007-09-04 15:12:00,2.11911,2.11913,2.11898,2.11913,3481362.0
2007-09-04 15:13:00,2.11908,2.11911,2.11891,2.119,13115904.0
2007-09-04 15:14:00,2.11897,2.11897,2.11827,2.11827,2229450.0
2007-09-04 15:15:00,2.1183,2.11847,2.11821,2.11829,5030253.0
2007-09-04 15:16:00,2.11822,2.11822,2.11799,2.11808,6732176.0
2007-09-04 15:17:00,2.11803,2.11825,2.11803,2.11825,6478472.0
2007-09-04 15:18:00,2.11826,2.11828,2.11803,2.11803,4075854.0
2007-09-04 15:19:00,2.11807,2.11807,2.11758,2.11758,15173431.0
2007-09-04 15:20:00,2.11771,2.11785,2.11756,2.11756,12310009.0
2007-09-04 15:21:00,2.11773,2.11773,2.11752,2.11759,10814459.0
2007-09-04 15:22:00,2.11755,2.11767,2.11748,2.11751,14676774.0
2007-09-04 15:23:00,2.11772,2.11778,2.11767,2.11767,34367056.0
2007-09-04 15:24:00,2.11761,2.11761,2.11732,2.11738,3182186.0
2007-09-04 15:25:00,2.11735,2.11735,2.11712,2.11712,5233558.0
2007-09-04 15:26:00,2.11719,2.11759,2.11719,2.11759,14541112.0
2007-09-04 15:27:00,2.11778,2.11815,2.11778,2.1181,4104976.0
2007-09-04 15:28:00,2.1179,2.11792,2.11749,2.11749,3443602.0
2007-09-04 15:29:00,2.11726,2.11726,2.1168,2.1168,7831655.0
2007-09-04 15:30:00,2.11676,2.11723,2.11675,2.11723,9104170.0
2007-09-04 15:31:00,2.11726,2.1174,2.11714,2.11714,9676103.0
2007-09-04 15:32:00,2.11705,2.11734,2.11698,2.11734,3820629.0
2007-09-04 15:33:00,2.11734,2.11738,2.11721,2.11721,3059123.0
2007-09-04 15:34:00,2.1172,2.1172,2.11678,2.11696,10952727.0
2007-09-04 15:35:00,2.11688,2.11688,2.11654,2.11655,7032285.0
2007-09-04 15:36:00,2.11663,2.11742,2.11663,2.11742,7630937.0
2007-09-04 15:37:00,2.11744,2.11803,2.11744,2.11803,1559396.0
2007-09-04 15:38:00,2.11802,2.11802,2.11785,2.11801,3428627.0
2007-09-04 15:39:00,2.1181,2.11829,2.1181,2.11829,1421522.0
2007-09-04 15:40:00,2.11831,2.11844,2.11821,2.11821,3225310.0
2007-09-04 15:41:00,2.11821,2.11821,2.11796,2.11796,1948278.0
2007-09-04 15:42:00,2.11797,2.11808,2.11784,2.11784,16013787.0
2007-09-04 15:43:00,2.11779,2.11787,2.11746,2.11746,6486206.0
2007-09-04 15:44:00,2.11769,2.11775,2.11761,2.11761,19712597.0
2007-09-04 15:45:00,2.11764,2.11776,2.11751,2.11776,6361350.0
2007-09-04 15:46:00,2.11768,2.11768,2.11741,2.11741,15480978.0
2007-09-04 15:47:00,2.11722,2.11773,2.11701,2.11773,2512504.0
2007-09-04 15:48:00,2.11766,2.11786,2.11766,2.11771,3570940.0
2007-09-04 15:49:00,2.11768,2.11808,2.11768,2.11808,9643876.0
2007-09-04 15:50:00,2.11803,2.11836,2.11803,2.11836,2016686.0
2007-09-04 15:51:00,2.11833,2.11833,2.11803,2.11823,26238641.0
2007-09-04 15:52:00,2.11828,2.11828,2.11799,2.11806,5063840.0
2007-09-04 15:53:00,2.11803,2.11803,2.11786,2.11792,21260718.0
2007-09-04 15:54:00,2.11791,2.11802,2.1178,2.11788,3319044.0
2007-09-04 15:55:00,2.11803,2.11823,2.11802,2.11802,6239641.0
2007-09-04 15:56:00,2.118,2.11813,2.11772,2.11813,6464774.0
2007-09-04 15:57:00,2.11819,2.1183,2.11809,2.11824,9508464.0
2007-09-04 15:58:00,2.11806,2.11809,2.11789,2.11809,9220892.0
2007-09-04 15:59:00,2.11822,2.11832,2.11808,2.11811,931583.0
2007-09-04 16:00:00,2.11795,2.11823,2.11791,2.11823,4484554.0
2007-09-04 16:01:00,2.11837,2.11914,2.11829,2.11914,820813.0
2007-09-04 16:02:00,2.11896,2.11896,2.11869,2.11869,2192372.0
2007-09-04 16:03:00,2.11858,2.11858,2.11835,2.11835,7681406.0
2007-09-04 16:04:00,2.11824,2.11824,2.11773,2.11775,8759483.0
2007-09-04 16:05:00,2.11807,2.11846,2.11699,2.11829,8594407.0
2007-09-04 16:06:00,2.11826,2.11839,2.118,2.1182,8380979.0
2007-09-04 16:07:00,2.11812,2.11858,2.11812,2.11858,4283548.0
2007-09-04 16:08:00,2.11851,2.11884,2.11851,2.11884,12195665.0
2007-09-04 16:09:00,2.11878,2.11887,2.11876,2.11877,2395742.0
2007-09-04 16:10:00,2.11888,2.1193,2.11888,2.1193,4966028.0
2007-09-04 16:11:00,2.11947,2.11951,2.11936,2.11936,891168.0
2007-09-04 16:12:00,2.11922,2.11942,2.11913,2.11913,29097753.0
2007-09-04 16:13:00,2.11905,2.11905,2.11872,2.11899,4139455.0
2007-09-04 16:14:00,2.11907,2.11914,2.11907,2.11913,1953089.0
2007-09-04 16:15:00,2.11906,2.11906,2.11859,2.11878,6972380.0
2007-09-04 16:16:00,2.11868,2.11868,2.11845,2.11848,3388258.0
2007-09-04 16:17:00,2.11822,2.11822,2.11807,2.11814,5376139.0
2007-09-04 16:18:00,2.11804,2.11824,2.11804,2.11824,5893350.0
2007-09-04 16:19:00,2.11833,2.11845,2.1183,2.1184,13009942.0
2007-09-04 16:20:00,2.11832,2.11832,2.11791,2.11791,3084066.0
2007-09-04 16:21:00,2.11793,2.11793,2.1176,2.11767,17303303.0
2007-09-04 16:22:00,2.11764,2.11766,2.11748,2.11748,11329522.0
2007-09-04 16:23:00,2.1174,2.1174,2.11723,2.11723,7960549.0
2007-09-04 16:24:00,2.11716,2.11732,2.11688,2.11688,1993411.0
2007-09-04 16:25:00,2.11738,2.11738,2.11672,2.11672,4178086.0
2007-09-04 16:26:00,2.11667,2.11682,2.11667,2.11667,13636015.0
2007-09-04 16:27:00,2.11652,2.11666,2.11641,2.11643,6562815.0
2007-09-04 16:28:00,2.11644,2.11683,2.11644,2.11683,16597584.0
2007-09-04 16:29:00,2.11697,2.11718,2.11695,2.11695,26954168.0
2007-09-04 16:30:00,2.11686,2.11686,2.11657,2.11663,2531351.0
2007-09-04 16:31:00,2.11664,2.11669,2.11664,2.11669,1165750.0
2007-09-04 16:32:00,2.1166,2.11665,2.11644,2.11645,10906275.0
2007-09-04 16:33:00,2.11651,2.11663,2.11632,2.11632,1940273.0
2007-09-04 16:34:00,2.11629,2.11652,2.11628,2.11652,6580723.0
2007-09-04 16:35:00,2.1167,2.11695,2.1167,2.11689,7265085.0
2007-09-04 16:36:00,2.11683,2.11683,2.11661,2.11662,7021302.0
2007-09-04 16:37:00,2.1166,2.1168,2.11658,2.1168,1845964.0
2007-09-04 16:38:00,2.1167,2.1167,2.11599,2.11599,2964847.0
2007-09-04 16:39:00,2.11596,2.11597,2.11587,2.11587,6139265.0
2007-09-04 16:40:00,2.11587,2.11597,2.11585,2.11585,4154073.0
2007-09-04 16:41:00,2.1158,2.1158,2.11551,2.11551,5357925.0
2007-09-04 16:42:00,2.11553,2.11582,2.11553,2.11582,8513875.0
2007-09-04 16:43:00,2.11599,2.11628,2.11599,2.11628,1537660.0
2007-09-04 16:44:00,2.1166,2.11684,2.11659,2.11659,14125879.0
2007-09-04 16:45:00,2.11655,2.11655,2.1162,2.11643,1451233.0
2007-09-04 16:46:00,2.11641,2.11667,2.1164,2.1164,12829431.0
2007-09-04 16:47:00,2.11631,2.11634,2.1161,2.11631,3738077.0
2007-09-04 16:48:00,2.11583,2.11625,2.11583,2.116,17513972.0
2007-09-04 16:49:00,2.11581,2.11581,2.11556,2.11556,9852461.0
2007-09-04 16:50:00,2.11557,2.11572,2.11535,2.11535,15998639.0
2007-09-04 16:51:00,2.11517,2.11517,2.11486,2.11486,4074104.0
2007-09-04 16:52:00,2.11357,2.11507,2.11357,2.11487,2272526.0
2007-09-04 16:53:00,2.11496,2.1156,2.11496,2.11549,3287256.0
2007-09-04 16:54:00,2.11566,2.11576,2.1156,2.1156,2945975.0
2007-09-04 16:55:00,2.11552,2.1158,2.11543,2.1158,4717814.0
2007-09-04 16:56:00,2.11582,2.11593,2.11568,2.11593,3173602.0
2007-09-04 16:57:00,2.11587,2.11587,2.11538,2.11538,2484015.0
2007-09-04 16:58:00,2.11576,2.11591,2.11557,2.11557,13814805.0
2007-09-04 16:59:00,2.11544,2.11544,2.11509,2.11512,17168868.0
2007-09-04 17:00:00,2.11505,2.11505,2.11468,2.11493,15728208.0
2007-09-04 17:01:00,2.1149,2.11501,2.1149,2.11501,16413459.0
2007-09-04 17:02:00,2.11514,2.11616,2.11514,2.11616,803791.0
2007-09-04 17:03:00,2.11627,2.11658,2.11615,2.11615,22767374.0
2007-09-04 17:04:00,2.116,2.11604,2.11582,2.11604,5485057.0
2007-09-04 17:05:00,2.11621,2.11655,2.11621,2.11655,4842658.0
2007-09-04 17:06:00,2.11642,2.11678,2.11633,2.11678,10884279.0
2007-09-04 17:07:00,2.11682,2.11711,2.11675,2.11711,1063413.0
2007-09-04 17:08:00,2.11712,2.11732,2.11712,2.11731,1312500.0
2007-09-04 17:09:00,2.11733,2.11753,2.11733,2.11753,11816300.0
2007-09-04 17:10:00,2.11747,2.11788,2.11747,2.11771,2485758.0
2007-09-04 17:11:00,2.11766,2.11769,2.11733,2.11733,13772098.0
2007-09-04 17:12:00,2.11729,2.11744,2.11728,2.11728,16034681.0
2007-09-04 17:13:00,2.11721,2.11721,2.11675,2.11675,3065870.0
2007-09-04 17:14:00,2.11668,2.11668,2.11621,2.11621,14651313.0
2007-09-04 17:15:00,2.11633,2.1165,2.11627,2.11643,4931025.0
2007-09-04 17:16:00,2.11647,2.11661,2.11634,2.11634,2866777.0
2007-09-04 17:17:00,2.11633,2.11633,2.11582,2.11588,2389236.0
2007-09-04 17:18:00,2.11582,2.11582,2.11548,2.11551,3772504.0
2007-09-04 17:19:00,2.11556,2.11561,2.11555,2.11555,3116764.0
2007-09-04 17:20:00,2.11552,2.11552,2.11486,2.11486,12028275.0
2007-09-04 17:21:00,2.11472,2.11472,2.11436,2.11456,3560772.0
2007-09-04 17:22:00,2.11455,2.11455,2.11406,2.11406,4328088.0
2007-09-04 17:23:00,2.11406,2.11406,2.11375,2.11384,17791410.0
2007-09-04 17:24:00,2.11381,2.11381,2.11362,2.11366,12400950.0
2007-09-04 17:25:00,2.11354,2.11354,2.11278,2.11278,7207195.0
2007-09-04 17:26:00,2.11293,2.11295,2.11287,2.11295,3819100.0
2007-09-04 17:27:00,2.11276,2.11276,2.11213,2.11257,9792624.0
2007-09-04 17:28:00,2.11268,2.11271,2.11258,2.11261,10510203.0
2007-09-04 17:29:00,2.11247,2.11247,2.11223,2.11241,8777285.0
2007-09-04 17:30:00,2.11235,2.11235,2.11215,2.11225,3468673.0
2007-09-04 17:31:00,2.11232,2.11244,2.11201,2.11201,4972450.0
2007-09-04 17:32:00,2.11183,2.11183,2.11131,2.11135,2583877.0
2007-09-04 17:33:00,2.11138,2.11163,2.11128,2.11128,4442755.0
2007-09-04 17:34:00,2.11132,2.1117,2.11132,2.1117,1327554.0
2007-09-04 17:35:00,2.11168,2.11186,2.11168,2.11184,5061142.0
2007-09-04 17:36:00,2.11192,2.11192,2.11163,2.11178,2434150.0
2007-09-04 17:37:00,2.11191,2.11224,2.11171,2.11224,1980902.0
2007-09-04 17:38:00,2.11229,2.11275,2.11229,2.11275,3091117.0
2007-09-04 17:39:00,2.11282,2.11292,2.11267,2.11279,1795554.0
2007-09-04 17:40:00,2.11285,2.11293,2.11275,2.11287,2139773.0
2007-09-04 17:41:00,2.11275,2.11275,2.1124,2.11247,6088417.0
2007-09-04 17:42:00,2.11248,2.11248,2.11224,2.11226,8398464.0
2007-09-04 17:43:00,2.11221,2.11239,2.11188,2.11239,2223213.0
2007-09-04 17:44:00,2.11244,2.1127,2.11244,2.1127,4588919.0
2007-09-04 17:45:00,2.11283,2.11347,2.11283,2.11347,862460.0
2007-09-04 17:46:00,2.11357,2.11364,2.11321,2.11321,6395615.0
2007-09-04 17:47:00,2.11311,2.11311,2.11263,2.11278,7174250.0
2007-09-04 17:48:00,2.11273,2.11279,2.11273,2.11278,27800634.0
2007-09-04 17:49:00,2.11281,2.11281,2.11264,2.11267,16027100.0
2007-09-04 17:50:00,2.11258,2.1126,2.11247,2.11257,9698089.0
2007-09-04 17:51:00,2.11254,2.11275,2.1122,2.1122,2742525.0
2007-09-04 17:52:00,2.11258,2.11258,2.11175,2.11175,6247590.0
2007-09-04 17:53:00,2.11153,2.11169,2.11149,2.11165,6509726.0
2007-09-04 17:54:00,2.11173,2.11205,2.11146,2.11201,6133566.0
2007-09-04 17:55:00,2.11191,2.11191,2.11172,2.11177,848131.0
2007-09-04 17:56:00,2.11176,2.11177,2.11132,2.11176,20920093.0
2007-09-04 17:57:00,2.11172,2.11172,2.1112,2.1112,5786150.0
2007-09-04 17:58:00,2.11133,2.11133,2.11083,2.11083,8424446.0
2007-09-04 17:59:00,2.11077,2.11077,2.11033,2.11033,46545888.0
2007-09-04 18:00:00,2.11026,2.11026,2.11004,2.11014,1545299.0
2007-09-04 18:01:00,2.11018,2.11021,2.11007,2.11021,5826285.0
2007-09-04 18:02:00,2.11031,2.11031,2.11012,2.11026,4508957.0
2007-09-04 18:03:00,2.11012,2.11038,2.11009,2.11038,6320412.0
2007-09-04 18:04:00,2.11051,2.11077,2.11051,2.11069,9371743.0
2007-09-04 18:05:00,2.1105,2.1105,2.1101,2.11026,10371925.0
2007-09-04 18:06:00,2.1103,2.11052,2.11029,2.11052,3413929.0
2007-09-04 18:07:00,2.11059,2.11073,2.11056,2.11056,4606581.0
2007-09-04 18:08:00,2.11053,2.11055,2.11044,2.11053,12392527.0
2007-09-04 18:09:00,2.11038,2.11049,2.11014,2.11014,12585718.0
2007-09-04 18:10:00,2.11011,2.11035,2.11008,2.11035,919127.0
2007-09-04 18:11:00,2.11053,2.11084,2.11053,2.11084,7604005.0
2007-09-04 18:12:00,2.11091,2.11124,2.11091,2.11124,3505597.0
2007-09-04 18:13:00,2.11144,2.11182,2.11133,2.11182,2139399.0
2007-09-04 18:14:00,2.11185,2.11217,2.11185,2.11217,3111946.0
2007-09-04 18:15:00,2.1123,2.11266,2.1123,2.11266,23093640.0
2007-09-04 18:16:00,2.11287,2.11304,2.11279,2.11288,2359313.0
2007-09-04 18:17:00,2.11277,2.11282,2.11266,2.11282,17240683.0
2007-09-04 18:18:00,2.11275,2.11346,2.11275,2.11346,24549610.0
2007-09-04 18:19:00,2.11335,2.1135,2.11312,2.11312,36574094.0
2007-09-04 18:20:00,2.11317,2.11317,2.11289,2.11303,21239477.0
2007-09-04 18:21:00,2.11297,2.11307,2.11296,2.11307,19671256.0
2007-09-04 18:22:00,2.11311,2.11323,2.11306,2.11308,9519864.0
2007-09-04 18:23:00,2.11299,2.11299,2.11283,2.11283,8780917.0
2007-09-04 18:24:00,2.11264,2.11264,2.11224,2.11224,4340116.0
2007-09-04 18:25:00,2.11254,2.11275,2.11253,2.11271,4743928.0
2007-09-04 18:26:00,2.11279,2.11279,2.11233,2.11254,4912653.0
2007-09-04 18:27:00,2.11253,2.11256,2.11232,2.11256,15403443.0
2007-09-04 18:28:00,2.11258,2.11285,2.11258,2.11285,11349440.0
2007-09-04 18:29:00,2.11283,2.11283,2.11241,2.11241,5925477.0
2007-09-04 18:30:00,2.11256,2.11268,2.11254,2.11261,3185674.0
2007-09-04 18:31:00,2.11257,2.11258,2.11239,2.11241,2214726.0
2007-09-04 18:32:00,2.11246,2.11261,2.11243,2.1126,7291719.0
2007-09-04 18:33:00,2.11254,2.11319,2.11254,2.11314,2141372.0
2007-09-04 18:34:00,2.11328,2.11356,2.11328,2.11356,12796498.0
2007-09-04 18:35:00,2.11357,2.11378,2.11357,2.11378,20068033.0
2007-09-04 18:36:00,2.11378,2.11413,2.11378,2.11412,4756448.0
2007-09-04 18:37:00,2.11415,2.11445,2.11415,2.11445,3366912.0
2007-09-04 18:38:00,2.11443,2.11467,2.11443,2.11467,2530820.0
2007-09-04 18:39:00,2.11467,2.11491,2.11467,2.11488,5176346.0
2007-09-04 18:40:00,2.115,2.11504,2.11494,2.11504,2128581.0
2007-09-04 18:41:00,2.11513,2.11513,2.1149,2.11498,6692025.0
2007-09-04 18:42:00,2.11489,2.11489,2.1147,2.1147,8156628.0
2007-09-04 18:43:00,2.1147,2.11522,2.1147,2.11522,3027565.0
2007-09-04 18:44:00,2.11532,2.11537,2.11513,2.11536,4923729.0
2007-09-04 18:45:00,2.11528,2.11528,2.1148,2.11511,6049287.0
2007-09-04 18:46:00,2.11516,2.11526,2.11511,2.11526,2225598.0
2007-09-04 18:47:00,2.11532,2.11532,2.11512,2.11512,10881635.0
2007-09-04 18:48:00,2.11503,2.11503,2.11485,2.11485,6737942.0
2007-09-04 18:49:00,2.11466,2.11472,2.11465,2.11468,15515941.0
2007-09-04 18:50:00,2.11457,2.11457,2.11419,2.11419,13199674.0
2007-09-04 18:51:00,2.11407,2.11407,2.11382,2.11387,5595946.0
2007-09-04 18:52:00,2.11386,2.11392,2.11377,2.11377,6287219.0
2007-09-04 18:53:00,2.11366,2.11374,2.11366,2.11374,2602704.0
2007-09-04 18:54:00,2.11391,2.1141,2.11391,2.11395,4876732.0
2007-09-04 18:55:00,2.11392,2.11412,2.11392,2.11412,7231895.0
2007-09-04 18:56:00,2.1141,2.11445,2.1141,2.11441,1847272.0
2007-09-04 18:57:00,2.11444,2.11444,2.11408,2.11424,12655083.0
2007-09-04 18:58:00,2.11441,2.11457,2.11437,2.11454,5069370.0
2007-09-04 18:59:00,2.11452,2.11458,2.11431,2.11458,4850107.0
2007-09-04 19:00:00,2.11459,2.1147,2.11455,2.11455,2604329.0
2007-09-04 19:01:00,2.11463,2.1148,2.11453,2.1148,11908442.0
2007-09-04 19:02:00,2.11492,2.11514,2.1149,2.11514,3050630.0
2007-09-04 19:03:00,2.11497,2.11501,2.11471,2.11471,1649227.0
2007-09-04 19:04:00,2.11464,2.11464,2.11437,2.11443,6114879.0
2007-09-04 19:05:00,2.11433,2.11441,2.11423,2.11423,13367351.0
2007-09-04 19:06:00,2.1142,2.11464,2.1142,2.11464,8224109.0
2007-09-04 19:07:00,2.11472,2.1149,2.11472,2.11481,7570212.0
2007-09-04 19:08:00,2.11488,2.11494,2.11475,2.11491,10266178.0
2007-09-04 19:09:00,2.11482,2.11483,2.11469,2.11476,7709754.0
2007-09-04 19:10:00,2.11485,2.11497,2.11484,2.11491,4126243.0
2007-09-04 19:11:00,2.11493,2.11495,2.11486,2.11495,9446862.0
2007-09-04 19:12:00,2.11504,2.11525,2.11493,2.11493,7486774.0
2007-09-04 19:13:00,2.11472,2.11474,2.11463,2.11473,2117568.0
2007-09-04 19:14:00,2.11485,2.11496,2.11474,2.1148,9885007.0
2007-09-04 19:15:00,2.11493,2.11493,2.11476,2.11476,11464067.0
2007-09-04 19:16:00,2.11492,2.11509,2.11458,2.11509,30277295.0
2007-09-04 19:17:00,2.11508,2.11521,2.11508,2.11514,9473644.0
2007-09-04 19:18:00,2.1152,2.11521,2.11478,2.11496,3440571.0
2007-09-04 19:19:00,2.11508,2.11509,2.11496,2.11499,4966553.0
2007-09-04 19:20:00,2.11501,2.1151,2.11495,2.11501,4397124.0
2007-09-04 19:21:00,2.11496,2.11496,2.11472,2.11482,4514881.0
2007-09-04 19:22:00,2.11481,2.11481,2.11444,2.11466,5215017.0
2007-09-04 19:23:00,2.11481,2.11508,2.11476,2.11508,17947065.0
2007-09-04 19:24:00,2.11504,2.11504,2.11481,2.11481,16872665.0
2007-09-04 19:25:00,2.11488,2.11503,2.11488,2.11494,11800757.0
2007-09-04 19:26:00,2.11491,2.11491,2.11479,2.11479,4906811.0
2007-09-04 19:27:00,2.11483,2.1149,2.11447,2.11447,10397499.0
2007-09-04 19:28:00,2.11461,2.11461,2.11437,2.11437,5906451.0
2007-09-04 19:29:00,2.11446,2.11474,2.11446,2.11464,25637479.0
2007-09-04 19:30:00,2.11466,2.11476,2.11466,2.11474,22240340.0
2007-09-04 19:31:00,2.11468,2.11477,2.1146,2.11472,9605835.0
2007-09-04 19:32:00,2.11468,2.1147,2.11462,2.11468,6893105.0
2007-09-04 19:33:00,2.1147,2.11489,2.11466,2.1147,11548662.0
2007-09-04 19:34:00,2.11478,2.11487,2.11468,2.1147,1514303.0
2007-09-04 19:35:00,2.11462,2.11462,2.11438,2.1144,3642922.0
2007-09-04 19:36:00,2.11457,2.11472,2.11457,2.11464,2567170.0
2007-09-04 19:37:00,2.11466,2.11466,2.1145,2.11461,2979950.0
2007-09-04 19:38:00,2.11452,2.11467,2.11452,2.11463,1631758.0
2007-09-04 19:39:00,2.11466,2.11468,2.11454,2.11462,12825117.0
2007-09-04 19:40:00,2.11462,2.11484,2.11462,2.11484,13946815.0
2007-09-04 19:41:00,2.11479,2.11509,2.11479,2.11509,22940029.0
2007-09-04 19:42:00,2.11517,2.11517,2.11486,2.11494,3451556.0
2007-09-04 19:43:00,2.11495,2.11495,2.11479,2.11487,13138946.0
2007-09-04 19:44:00,2.11472,2.11472,2.11453,2.11455,26584741.0
2007-09-04 19:45:00,2.11473,2.11485,2.11469,2.11478,2811844.0
2007-09-04 19:46:00,2.11486,2.11498,2.11477,2.11495,11685091.0
2007-09-04 19:47:00,2.11494,2.11503,2.11476,2.11476,10703849.0
2007-09-04 19:48:00,2.11487,2.11487,2.11434,2.11434,2059745.0
2007-09-04 19:49:00,2.11428,2.11442,2.11393,2.11398,4542129.0
2007-09-04 19:50:00,2.11418,2.11445,2.11418,2.1144,2650820.0
2007-09-04 19:51:00,2.11442,2.11443,2.11439,2.11439,8112490.0
2007-09-04 19:52:00,2.11443,2.11496,2.11443,2.11496,14240086.0
2007-09-04 19:53:00,2.1149,2.1149,2.11469,2.11475,2645069.0
2007-09-04 19:54:00,2.11474,2.11475,2.11464,2.1147,23449457.0
2007-09-04 19:55:00,2.11461,2.11461,2.11444,2.11444,19620695.0
2007-09-04 19:56:00,2.11434,2.11436,2.11428,2.11429,38070848.0
2007-09-04 19:57:00,2.1143,2.11446,2.11419,2.11446,2639060.0
2007-09-04 19:58:00,2.11439,2.11452,2.1143,2.11437,4218023.0
2007-09-04 19:59:00,2.11423,2.11455,2.11423,2.11455,3172120.0
2007-09-04 20:00:00,2.11463,2.11469,2.11455,2.11463,7263715.0
2007-09-04 20:01:00,2.11461,2.11472,2.11461,2.11462,8628455.0
2007-09-04 20:02:00,2.11473,2.11514,2.11473,2.11493,18117771.0
2007-09-04 20:03:00,2.11497,2.11499,2.11479,2.11479,10643945.0
2007-09-04 20:04:00,2.1147,2.11489,2.11456,2.11456,2846851.0
2007-09-04 20:05:00,2.11455,2.11455,2.11424,2.11445,2977620.0
2007-09-04 20:06:00,2.11455,2.11461,2.11443,2.11454,2147042.0
2007-09-04 20:07:00,2.11451,2.11474,2.11443,2.11474,8014378.0
2007-09-04 20:08:00,2.11475,2.11478,2.11464,2.11469,7004387.0
2007-09-04 20:09:00,2.11462,2.11462,2.11446,2.11448,5712020.0
2007-09-04 20:10:00,2.11435,2.11448,2.11422,2.11448,1320799.0
2007-09-04 20:11:00,2.1145,2.11459,2.11447,2.1145,2274831.0
2007-09-04 20:12:00,2.1145,2.11454,2.1143,2.1143,19199009.0
2007-09-04 20:13:00,2.11404,2.11405,2.11385,2.11396,4305339.0
2007-09-04 20:14:00,2.11403,2.11417,2.11395,2.11398,17755593.0
2007-09-04 20:15:00,2.11399,2.11417,2.11399,2.11413,711204.0
2007-09-04 20:16:00,2.11417,2.11424,2.11377,2.11377,5967024.0
2007-09-04 20:17:00,2.11369,2.11373,2.11358,2.11373,8124155.0
2007-09-04 20:18:00,2.11375,2.11389,2.1137,2.11376,4753118.0
2007-09-04 20:19:00,2.11374,2.11374,2.11364,2.11364,8452801.0
2007-09-04 20:20:00,2.11355,2.11367,2.11336,2.11336,1854470.0
2007-09-04 20:21:00,2.1134,2.1134,2.11312,2.11333,8013102.0
2007-09-04 20:22:00,2.11355,2.11398,2.11355,2.11398,5539683.0
2007-09-04 20:23:00,2.11396,2.11396,2.1137,2.11378,6884138.0
2007-09-04 20:24:00,2.11369,2.11396,2.11369,2.1138,5751627.0
2007-09-04 20:25:00,2.11376,2.11378,2.11356,2.11378,2754771.0
2007-09-04 20:26:00,2.1138,2.1138,2.11366,2.11366,8063136.0
2007-09-04 20:27:00,2.1136,2.1136,2.1133,2.1133,11389587.0
2007-09-04 20:28:00,2.11327,2.11343,2.11312,2.11343,16163459.0
2007-09-04 20:29:00,2.11346,2.11376,2.11346,2.11376,5892824.0
2007-09-04 20:30:00,2.11383,2.11386,2.1135,2.1135,2904659.0
2007-09-04 20:31:00,2.11361,2.11367,2.11355,2.11367,11951787.0
2007-09-04 20:32:00,2.11362,2.11371,2.11339,2.11339,5115833.0
2007-09-04 20:33:00,2.11329,2.11359,2.11328,2.11359,9024891.0
2007-09-04 20:34:00,2.11356,2.11369,2.11328,2.11328,3635363.0
2007-09-04 20:35:00,2.11336,2.11347,2.11293,2.11333,9020536.0
2007-09-04 20:36:00,2.11323,2.11327,2.11299,2.11299,7169678.0
2007-09-04 20:37:00,2.11287,2.11287,2.11271,2.11286,4524234.0
2007-09-04 20:38:00,2.11304,2.11328,2.11293,2.11293,2968609.0
2007-09-04 20:39:00,2.11283,2.11298,2.11276,2.11277,7713506.0
2007-09-04 20:40:00,2.11276,2.11279,2.11258,2.11279,2681522.0
2007-09-04 20:41:00,2.11294,2.11323,2.11294,2.11313,10017412.0
2007-09-04 20:42:00,2.11307,2.11307,2.11274,2.11274,2153396.0
2007-09-04 20:43:00,2.11294,2.11301,2.11287,2.11299,14002561.0
2007-09-04 20:44:00,2.11294,2.11296,2.11277,2.11277,4133899.0
2007-09-04 20:45:00,2.11283,2.1129,2.11277,2.1129,3741785.0
2007-09-04 20:46:00,2.11291,2.11291,2.11263,2.11271,8672364.0
2007-09-04 20:47:00,2.11265,2.11265,2.11238,2.11238,12090487.0
2007-09-04 20:48:00,2.11231,2.11231,2.11217,2.1122,1441522.0
2007-09-04 20:49:00,2.11225,2.11225,2.11203,2.11203,6636101.0
2007-09-04 20:50:00,2.11199,2.11202,2.11189,2.11202,3160427.0
2007-09-04 20:51:00,2.11197,2.11197,2.11127,2.11127,9263653.0
2007-09-04 20:52:00,2.11139,2.11149,2.11121,2.11142,8664116.0
2007-09-04 20:53:00,2.11149,2.11186,2.11149,2.11186,11800944.0
2007-09-04 20:54:00,2.11193,2.11193,2.11158,2.11161,636702.0
2007-09-04 20:55:00,2.11152,2.11152,2.11141,2.11144,2240851.0
2007-09-04 20:56:00,2.1114,2.1114,2.11104,2.11139,15328929.0
2007-09-04 20:57:00,2.11141,2.11187,2.11141,2.11187,6076925.0
2007-09-04 20:58:00,2.11195,2.11195,2.1118,2.1118,5347757.0
2007-09-04 20:59:00,2.11173,2.11197,2.11159,2.11197,9859762.0
2007-09-04 21:00:00,2.11198,2.11225,2.11196,2.11225,5326150.0
2007-09-04 21:01:00,2.1122,2.11276,2.1122,2.11275,3750356.0
2007-09-04 21:02:00,2.11301,2.11312,2.11301,2.11306,2321399.0
2007-09-04 21:03:00,2.11302,2.11316,2.11281,2.11281,2818622.0
2007-09-04 21:04:00,2.11289,2.11289,2.11272,2.11284,4208348.0
2007-09-04 21:05:00,2.11278,2.11294,2.11278,2.11285,9403306.0
2007-09-04 21:06:00,2.11284,2.11303,2.11283,2.11299,5054147.0
2007-09-04 21:07:00,2.11319,2.11326,2.11312,2.11321,5249991.0
2007-09-04 21:08:00,2.11169,2.11311,2.11169,2.11311,6275641.0
2007-09-04 21:09:00,2.11309,2.11309,2.11291,2.11296,28006664.0
2007-09-04 21:10:00,2.11288,2.113,2.1126,2.1126,3313718.0
2007-09-04 21:11:00,2.11291,2.11325,2.11291,2.11324,9018618.0
2007-09-04 21:12:00,2.11321,2.11329,2.11316,2.11321,3442972.0
2007-09-04 21:13:00,2.11324,2.11324,2.11309,2.11311,32014534.0
2007-09-04 21:14:00,2.11309,2.1133,2.11305,2.1133,4414219.0
2007-09-04 21:15:00,2.11342,2.11348,2.11331,2.11339,4796060.0
2007-09-04 21:16:00,2.11341,2.11351,2.1133,2.11351,4914561.0
2007-09-04 21:17:00,2.11338,2.11341,2.11307,2.11307,1966717.0
2007-09-04 21:18:00,2.11313,2.11344,2.11304,2.11304,3841400.0
2007-09-04 21:19:00,2.11309,2.11315,2.11298,2.11301,2460788.0
2007-09-04 21:20:00,2.11309,2.11334,2.11309,2.11332,2545843.0
2007-09-04 21:21:00,2.11333,2.11333,2.11319,2.11331,5001947.0
2007-09-04 21:22:00,2.11316,2.11319,2.11294,2.11294,14122145.0
2007-09-04 21:23:00,2.1128,2.11288,2.11266,2.11273,7709111.0
2007-09-04 21:24:00,2.11264,2.11264,2.11089,2.11192,4086612.0
2007-09-04 21:25:00,2.11215,2.11261,2.11215,2.11261,8513921.0
2007-09-04 21:26:00,2.11265,2.11285,2.11265,2.11279,5568540.0
2007-09-04 21:27:00,2.11286,2.11287,2.1127,2.11286,6298081.0
2007-09-04 21:28:00,2.11301,2.11301,2.1126,2.11268,8485780.0
2007-09-04 21:29:00,2.11279,2.11284,2.11279,2.11284,980578.0
2007-09-04 21:30:00,2.1128,2.1128,2.1126,2.1127,8120238.0
2007-09-04 21:31:00,2.11272,2.1128,2.11267,2.11278,13780722.0
2007-09-04 21:32:00,2.11275,2.11275,2.11245,2.11245,6235858.0
2007-09-04 21:33:00,2.11247,2.11254,2.1124,2.1125,9842647.0
2007-09-04 21:34:00,2.11243,2.11243,2.11212,2.11214,4129118.0
2007-09-04 21:35:00,2.112,2.1123,2.11189,2.1123,13078826.0
2007-09-04 21:36:00,2.11251,2.11268,2.11251,2.11258,20721463.0
2007-09-04 21:37:00,2.11227,2.11234,2.1122,2.11221,4222162.0
2007-09-04 21:38:00,2.1123,2.11278,2.1123,2.11271,3121001.0
2007-09-04 21:39:00,2.11284,2.11284,2.11269,2.1127,4361202.0
2007-09-04 21:40:00,2.11267,2.11267,2.11253,2.11267,5013062.0
2007-09-04 21:41:00,2.11257,2.11278,2.11255,2.11278,5451294.0
2007-09-04 21:42:00,2.11277,2.11277,2.11267,2.1127,5134110.0
2007-09-04 21:43:00,2.11267,2.11267,2.11221,2.11261,10430396.0
2007-09-04 21:44:00,2.11255,2.1126,2.11253,2.1126,14429506.0
2007-09-04 21:45:00,2.11245,2.11264,2.11244,2.11244,18395266.0
2007-09-04 21:46:00,2.11236,2.11243,2.11217,2.11243,13839535.0
2007-09-04 21:47:00,2.1125,2.11278,2.1125,2.11278,2881618.0
2007-09-04 21:48:00,2.11279,2.11279,2.1122,2.11225,3694276.0
2007-09-04 21:49:00,2.11244,2.11285,2.11244,2.11285,4919195.0
2007-09-04 21:50:00,2.11286,2.113,2.11279,2.11294,11495901.0
2007-09-04 21:51:00,2.11267,2.11275,2.11228,2.11228,2518655.0
2007-09-04 21:52:00,2.11225,2.11296,2.11225,2.11296,17217547.0
2007-09-04 21:53:00,2.1129,2.11311,2.11283,2.11311,8015162.0
2007-09-04 21:54:00,2.11314,2.11314,2.11263,2.1129,3173483.0
2007-09-04 21:55:00,2.11301,2.11305,2.11288,2.11296,9533716.0
2007-09-04 21:56:00,2.11289,2.11308,2.11289,2.11302,13155814.0
2007-09-04 21:57:00,2.11285,2.11285,2.11253,2.11257,1887885.0
2007-09-04 21:58:00,2.11257,2.11276,2.11257,2.11266,3161543.0
2007-09-04 21:59:00,2.11269,2.11329,2.11269,2.11318,3890154.0
2007-09-04 22:00:00,2.11331,2.11341,2.11316,2.11316,4994611.0
2007-09-04 22:01:00,2.11313,2.11313,2.11302,2.11302,4084115.0
2007-09-04 22:02:00,2.11304,2.11312,2.11301,2.11302,21093794.0
2007-09-04 22:03:00,2.11304,2.11324,2.11304,2.11308,18172548.0
2007-09-04 22:04:00,2.11283,2.11292,2.11257,2.11257,2910935.0
2007-09-04 22:05:00,2.11271,2.11287,2.11262,2.11287,2657215.0
2007-09-04 22:06:00,2.11286,2.11286,2.11258,2.11277,11045702.0
2007-09-04 22:07:00,2.11289,2.11302,2.11286,2.11292,18733511.0
2007-09-04 22:08:00,2.11312,2.11312,2.11231,2.1124,27090333.0
2007-09-04 22:09:00,2.11238,2.11275,2.11238,2.11275,9634987.0
2007-09-04 22:10:00,2.11275,2.11286,2.11264,2.11264,3187653.0
2007-09-04 22:11:00,2.11246,2.11246,2.11221,2.11221,9621455.0
2007-09-04 22:12:00,2.11248,2.11286,2.11248,2.11274,2314314.0
2007-09-04 22:13:00,2.11265,2.11271,2.11261,2.11271,13877573.0
2007-09-04 22:14:00,2.11262,2.11262,2.11185,2.11185,3162056.0
2007-09-04 22:15:00,2.11183,2.11184,2.11176,2.11183,1512586.0
2007-09-04 22:16:00,2.11181,2.11186,2.11168,2.11168,4195735.0
2007-09-04 22:17:00,2.1118,2.11183,2.11176,2.11176,1482016.0
2007-09-04 22:18:00,2.11176,2.11213,2.11176,2.11213,3468462.0
2007-09-04 22:19:00,2.11228,2.11245,2.11228,2.11235,1154372.0
2007-09-04 22:20:00,2.11236,2.1128,2.11236,2.1128,20062834.0
2007-09-04 22:21:00,2.11281,2.1132,2.11281,2.1132,6292391.0
2007-09-04 22:22:00,2.11323,2.11331,2.11311,2.11331,2156340.0
2007-09-04 22:23:00,2.11333,2.11364,2.11333,2.11364,3016148.0
2007-09-04 22:24:00,2.11344,2.11344,2.11315,2.11315,5714016.0
2007-09-04 22:25:00,2.11299,2.11299,2.1127,2.11289,1497385.0
2007-09-04 22:26:00,2.1129,2.11292,2.11272,2.11272,22144594.0
2007-09-04 22:27:00,2.11265,2.11265,2.11219,2.11254,9523246.0
2007-09-04 22:28:00,2.1125,2.1125,2.11188,2.11188,3481771.0
2007-09-04 22:29:00,2.11174,2.11174,2.11136,2.11154,6177133.0
2007-09-04 22:30:00,2.11172,2.11184,2.11162,2.11162,6175828.0
2007-09-04 22:31:00,2.11154,2.11165,2.11142,2.11165,5676405.0
2007-09-04 22:32:00,2.11172,2.11189,2.11163,2.11189,1033551.0
2007-09-04 22:33:00,2.11189,2.11189,2.11162,2.11162,3618040.0
2007-09-04 22:34:00,2.1114,2.11143,2.11123,2.11143,14158512.0
2007-09-04 22:35:00,2.11144,2.11152,2.11134,2.11152,2301154.0
2007-09-04 22:36:00,2.11155,2.11172,2.11153,2.11172,3481239.0
2007-09-04 22:37:00,2.11178,2.1118,2.11167,2.11169,6342737.0
2007-09-04 22:38:00,2.11169,2.11209,2.11164,2.11205,11738639.0
2007-09-04 22:39:00,2.11214,2.11257,2.11184,2.11257,28476222.0
2007-09-04 22:40:00,2.11283,2.11329,2.11283,2.11327,2697586.0
2007-09-04 22:41:00,2.11337,2.11349,2.11335,2.11342,4098144.0
2007-09-04 22:42:00,2.11323,2.1137,2.11323,2.1137,9450306.0
2007-09-04 22:43:00,2.11378,2.11413,2.11378,2.11413,9988314.0
2007-09-04 22:44:00,2.11423,2.11479,2.11423,2.11479,3532708.0
2007-09-04 22:45:00,2.11496,2.11496,2.11487,2.11492,3701280.0
2007-09-04 22:46:00,2.11496,2.11504,2.11494,2.11494,1636391.0
2007-09-04 22:47:00,2.11484,2.1149,2.11473,2.1149,6101006.0
2007-09-04 22:48:00,2.11499,2.11499,2.11473,2.11473,2954003.0
2007-09-04 22:49:00,2.11466,2.11466,2.1143,2.11442,8550476.0
2007-09-04 22:50:00,2.11445,2.11448,2.11418,2.11418,11244892.0
2007-09-04 22:51:00,2.11408,2.11408,2.11381,2.11389,16786806.0
2007-09-04 22:52:00,2.11378,2.11378,2.11347,2.1135,8371754.0
2007-09-04 22:53:00,2.11355,2.11399,2.11355,2.11399,2191765.0
2007-09-04 22:54:00,2.11389,2.11389,2.11363,2.11389,668681.0
2007-09-04 22:55:00,2.114,2.114,2.11369,2.11369,5775398.0
2007-09-04 22:56:00,2.11354,2.11354,2.11326,2.11326,14411345.0
2007-09-04 22:57:00,2.11321,2.11321,2.11232,2.11232,34712772.0
2007-09-04 22:58:00,2.11226,2.11226,2.11196,2.11204,4304656.0
2007-09-04 22:59:00,2.11192,2.11192,2.11155,2.11155,3273913.0
2007-09-04 23:00:00,2.11158,2.11158,2.11109,2.11145,3549569.0
2007-09-04 23:01:00,2.11146,2.11148,2.11138,2.11142,2766030.0
2007-09-04 23:02:00,2.11138,2.11138,2.11115,2.11125,4542425.0
2007-09-04 23:03:00,2.11096,2.11142,2.11096,2.1114,2686515.0
2007-09-04 23:04:00,2.1114,2.1116,2.1114,2.1116,24220224.0
2007-09-04 23:05:00,2.11151,2.11173,2.11123,2.11173,22020845.0
2007-09-04 23:06:00,2.11176,2.11203,2.11175,2.11175,13366151.0
2007-09-04 23:07:00,2.11174,2.11234,2.11174,2.11196,4349930.0
2007-09-04 23:08:00,2.11201,2.11201,2.11165,2.11165,1435055.0
2007-09-04 23:09:00,2.11177,2.11177,2.1116,2.11161,1476516.0
2007-09-04 23:10:00,2.11156,2.11156,2.11135,2.11135,3736996.0
2007-09-04 23:11:00,2.11135,2.11135,2.1108,2.1111,22113829.0
2007-09-04 23:12:00,2.11104,2.11108,2.11082,2.11089,6372774.0
2007-09-04 23:13:00,2.111,2.11125,2.11087,2.11097,1851821.0
2007-09-04 23:14:00,2.11094,2.11096,2.11052,2.11052,6273368.0
2007-09-04 23:15:00,2.11051,2.11078,2.11036,2.11078,7939804.0
2007-09-04 23:16:00,2.11074,2.11074,2.11072,2.11072,2857618.0
2007-09-04 23:17:00,2.11066,2.11076,2.11066,2.11074,2289944.0
2007-09-04 23:18:00,2.11059,2.11081,2.11059,2.11081,5434037.0
2007-09-04 23:19:00,2.11078,2.11078,2.11072,2.11072,14979598.0
2007-09-04 23:20:00,2.11061,2.11079,2.11061,2.11072,3855041.0
2007-09-04 23:21:00,2.11071,2.11079,2.11066,2.11073,12218096.0
2007-09-04 23:22:00,2.11066,2.11066,2.11036,2.11036,7884941.0
2007-09-04 23:23:00,2.11027,2.11027,2.10995,2.11,26576677.0
2007-09-04 23:24:00,2.11029,2.11067,2.11029,2.11067,2090478.0
2007-09-04 23:26:00,2.11066,2.11066,2.11051,2.11054,2409552.0
2007-09-04 23:27:00,2.11054,2.11072,2.11051,2.11051,8072181.0
2007-09-04 23:28:00,2.11075,2.11095,2.11075,2.11093,11294271.0
2007-09-04 23:30:00,2.11093,2.11121,2.11081,2.11081,1361990.0
2007-09-04 23:31:00,2.1108,2.11088,2.11069,2.11088,18850721.0
2007-09-04 23:32:00,2.11088,2.11109,2.11088,2.11102,4158518.0
2007-09-04 23:33:00,2.11087,2.11087,2.11058,2.11081,9253152.0
2007-09-04 23:34:00,2.11098,2.11113,2.11092,2.11092,2008282.0
2007-09-04 23:35:00,2.11095,2.11095,2.11078,2.11089,12017745.0
2007-09-04 23:36:00,2.11075,2.11086,2.11059,2.11059,11072338.0
2007-09-04 23:37:00,2.1104,2.11067,2.11017,2.11055,20345281.0
2007-09-04 23:38:00,2.11067,2.11087,2.11067,2.11068,27106199.0
2007-09-04 23:39:00,2.11072,2.11099,2.11072,2.11099,7529618.0
2007-09-04 23:40:00,2.11107,2.11157,2.11107,2.11129,4372462.0
2007-09-04 23:41:00,2.11113,2.11126,2.11094,2.11126,5584894.0
2007-09-04 23:42:00,2.11133,2.11184,2.11133,2.11181,5628461.0
2007-09-04 23:43:00,2.11197,2.11197,2.11183,2.11187,18223839.0
2007-09-04 23:44:00,2.11178,2.11195,2.11171,2.11189,13867148.0
2007-09-04 23:45:00,2.11196,2.11209,2.1119,2.11209,10720381.0
2007-09-04 23:46:00,2.11203,2.11203,2.11179,2.11202,13044620.0
2007-09-04 23:47:00,2.11184,2.11187,2.11165,2.11187,5470431.0
2007-09-04 23:48:00,2.11202,2.11211,2.11186,2.11201,9154111.0
2007-09-04 23:49:00,2.11191,2.11198,2.11178,2.11198,2174247.0
2007-09-04 23:50:00,2.11207,2.11218,2.11207,2.11217,15960788.0
2007-09-04 23:51:00,2.11206,2.11226,2.11206,2.11212,2200521.0
2007-09-04 23:52:00,2.11202,2.11202,2.11181,2.11181,6000083.0
2007-09-04 23:53:00,2.11181,2.11184,2.1116,2.11176,3146378.0
2007-09-04 23:54:00,2.11182,2.11185,2.11173,2.11181,5923736.0
2007-09-04 23:55:00,2.11166,2.11187,2.11159,2.11187,33506696.0
2007-09-04 23:56:00,2.11191,2.11232,2.11191,2.11232,13123489.0
2007-09-04 23:57:00,2.11227,2.11235,2.11227,2.11232,4651105.0
2007-09-04 23:58:00,2.11234,2.1124,2.11228,2.11236,7308232.0
2007-09-04 23:59:00,2.11239,2.11241,2.1123,2.11235,5970790.0
2007-09-05 00:00:00,2.11233,2.11233,2.11222,2.11222,3925425.0
2007-09-05 00:01:00,2.11189,2.11234,2.11189,2.11222,10022137.0
2007-09-05 00:02:00,2.11217,2.11238,2.11217,2.11236,24732290.0
2007-09-05 00:03:00,2.1123,2.1123,2.11195,2.11195,8404324.0
2007-09-05 00:04:00,2.11198,2.1123,2.11184,2.1123,6093868.0
2007-09-05 00:05:00,2.11236,2.11251,2.11224,2.11251,1822290.0
2007-09-05 00:06:00,2.11238,2.11264,2.11238,2.11262,4686010.0
2007-09-05 00:07:00,2.11267,2.11309,2.11241,2.11309,4069893.0
2007-09-05 00:08:00,2.11285,2.11325,2.11285,2.11288,34498882.0
2007-09-05 00:09:00,2.11273,2.11285,2.11273,2.11284,2324916.0
2007-09-05 00:10:00,2.1128,2.11295,2.11251,2.11285,4721361.0
2007-09-05 00:11:00,2.11286,2.11286,2.11262,2.11275,14489632.0
2007-09-05 00:12:00,2.11288,2.11294,2.11282,2.11292,12602980.0
2007-09-05 00:13:00,2.1128,2.1129,2.11259,2.11259,22346530.0
2007-09-05 00:14:00,2.11241,2.11241,2.11218,2.11222,5610882.0
2007-09-05 00:15:00,2.1123,2.11232,2.11217,2.11227,5646831.0
2007-09-05 00:16:00,2.11222,2.11223,2.11213,2.11222,4476459.0
2007-09-05 00:17:00,2.11216,2.11236,2.11213,2.11236,2530675.0
2007-09-05 00:18:00,2.11231,2.11231,2.11217,2.11217,7406680.0
2007-09-05 00:19:00,2.11211,2.11211,2.11192,2.11198,4917466.0
2007-09-05 00:20:00,2.11199,2.11214,2.11199,2.11199,20803641.0
2007-09-05 00:21:00,2.11185,2.1119,2.11168,2.1119,2820042.0
2007-09-05 00:22:00,2.11201,2.11216,2.11201,2.11213,4148815.0
2007-09-05 00:23:00,2.11187,2.11189,2.11178,2.11188,2877379.0
2007-09-05 00:24:00,2.11194,2.112,2.11175,2.112,6549084.0
2007-09-05 00:25:00,2.11201,2.11235,2.11201,2.11235,22977000.0
2007-09-05 00:26:00,2.11227,2.11227,2.11214,2.11214,14070866.0
2007-09-05 00:27:00,2.1122,2.11238,2.11219,2.11237,8487966.0
2007-09-05 00:28:00,2.11245,2.11255,2.11204,2.11229,2004614.0
2007-09-05 00:29:00,2.11225,2.11225,2.11183,2.11183,1535826.0
2007-09-05 00:30:00,2.11195,2.11251,2.11195,2.11244,10186552.0
2007-09-05 00:31:00,2.11227,2.11233,2.11197,2.1123,8652508.0
2007-09-05 00:32:00,2.11222,2.11241,2.11222,2.11237,9924452.0
2007-09-05 00:33:00,2.11233,2.11233,2.11221,2.11221,10730124.0
2007-09-05 00:34:00,2.11212,2.11212,2.11188,2.11205,3149612.0
2007-09-05 00:35:00,2.11188,2.11191,2.11167,2.11191,8919184.0
2007-09-05 00:36:00,2.11201,2.11224,2.11201,2.11224,2071490.0
2007-09-05 00:37:00,2.11226,2.11226,2.11212,2.11212,33927687.0
2007-09-05 00:38:00,2.1124,2.11263,2.1124,2.11263,1217452.0
2007-09-05 00:39:00,2.11258,2.11263,2.11241,2.11263,2889062.0
2007-09-05 00:40:00,2.11272,2.11279,2.11265,2.11265,2812815.0
2007-09-05 00:41:00,2.11275,2.1131,2.11273,2.1131,5138533.0
2007-09-05 00:42:00,2.11315,2.11324,2.11307,2.11315,20414252.0
2007-09-05 00:43:00,2.11314,2.11325,2.1131,2.11325,6472237.0
2007-09-05 00:44:00,2.11321,2.11324,2.11312,2.11324,2553930.0
2007-09-05 00:45:00,2.11324,2.11338,2.11293,2.1132,3185971.0
2007-09-05 00:46:00,2.11325,2.11341,2.11325,2.11332,21786330.0
2007-09-05 00:47:00,2.1133,2.11337,2.11313,2.11336,28129452.0
2007-09-05 00:48:00,2.11336,2.11343,2.11325,2.11332,1442077.0
2007-09-05 00:49:00,2.11335,2.11336,2.11286,2.11336,2963178.0
2007-09-05 00:50:00,2.11312,2.11357,2.11312,2.11351,18903644.0
2007-09-05 00:51:00,2.1134,2.1135,2.11335,2.11346,4491237.0
2007-09-05 00:52:00,2.11333,2.11344,2.1131,2.1131,5259243.0
2007-09-05 00:53:00,2.11301,2.11301,2.11245,2.11293,3459323.0
2007-09-05 00:54:00,2.11326,2.11332,2.11279,2.11279,829198.0
2007-09-05 00:55:00,2.11268,2.11282,2.11263,2.11277,659844.0
2007-09-05 00:56:00,2.11274,2.11296,2.1115,2.11296,11399642.0
2007-09-05 00:57:00,2.11302,2.11318,2.11276,2.11309,5502446.0
2007-09-05 00:58:00,2.11289,2.11289,2.11245,2.11245,1702050.0
2007-09-05 00:59:00,2.11225,2.11225,2.11216,2.11223,6102274.0
2007-09-05 01:00:00,2.11217,2.11217,2.11205,2.11207,9032427.0
2007-09-05 01:01:00,2.11208,2.11215,2.11202,2.11212,6043647.0
2007-09-05 01:02:00,2.11196,2.11225,2.11194,2.11225,1164408.0
2007-09-05 01:03:00,2.11243,2.11267,2.11242,2.11258,11077536.0
2007-09-05 01:04:00,2.11274,2.11351,2.11274,2.11351,14522301.0
2007-09-05 01:05:00,2.11352,2.11352,2.11319,2.11319,6636758.0
2007-09-05 01:06:00,2.11323,2.11323,2.11289,2.11293,23427582.0
2007-09-05 01:07:00,2.11292,2.11297,2.11281,2.11283,2715066.0
2007-09-05 01:08:00,2.11257,2.11272,2.11255,2.11272,2800330.0
2007-09-05 01:10:00,2.11286,2.113,2.11263,2.11263,6865709.0
2007-09-05 01:11:00,2.11304,2.11337,2.11301,2.11337,3299949.0
2007-09-05 01:12:00,2.11338,2.1134,2.11311,2.11327,24672848.0
2007-09-05 01:13:00,2.11304,2.11304,2.11132,2.11255,6611988.0
2007-09-05 01:14:00,2.11237,2.11247,2.11205,2.11247,5568381.0
2007-09-05 01:15:00,2.11247,2.11263,2.11239,2.11263,5604433.0
2007-09-05 01:16:00,2.11254,2.11263,2.11244,2.11263,9936248.0
2007-09-05 01:17:00,2.11271,2.11301,2.11268,2.11301,16643979.0
2007-09-05 01:18:00,2.11283,2.11296,2.11269,2.11276,2526089.0
2007-09-05 01:19:00,2.11269,2.11305,2.11269,2.11305,13074745.0
2007-09-05 01:20:00,2.11299,2.11299,2.11258,2.11258,4734993.0
2007-09-05 01:21:00,2.11269,2.11269,2.11207,2.11232,2011411.0
2007-09-05 01:22:00,2.11225,2.11225,2.11206,2.11214,3801452.0
2007-09-05 01:23:00,2.11218,2.11218,2.11151,2.11151,5930853.0
2007-09-05 01:24:00,2.11216,2.11226,2.11209,2.11224,13182017.0
2007-09-05 01:25:00,2.11233,2.11236,2.11227,2.1123,1296904.0
2007-09-05 01:26:00,2.11229,2.11229,2.11207,2.11217,8725597.0
2007-09-05 01:27:00,2.11211,2.11233,2.11189,2.11232,28084929.0
2007-09-05 01:28:00,2.1123,2.11245,2.1123,2.11245,3047417.0
2007-09-05 01:29:00,2.11244,2.11246,2.11233,2.11245,3762949.0
2007-09-05 01:30:00,2.11247,2.1125,2.11231,2.1125,23104686.0
2007-09-05 01:31:00,2.11248,2.11261,2.11246,2.11259,6696178.0
2007-09-05 01:32:00,2.1125,2.11259,2.1124,2.11243,5760274.0
2007-09-05 01:33:00,2.11267,2.11292,2.11267,2.11292,590514.0
2007-09-05 01:34:00,2.11297,2.11328,2.11288,2.11314,17961043.0
2007-09-05 01:35:00,2.11301,2.1131,2.11295,2.1131,2688998.0
2007-09-05 01:36:00,2.11319,2.11319,2.11252,2.11296,3940168.0
2007-09-05 01:37:00,2.11281,2.11288,2.11262,2.11288,16409688.0
2007-09-05 01:38:00,2.113,2.11315,2.11276,2.11276,4972734.0
2007-09-05 01:39:00,2.11276,2.11283,2.11268,2.11281,1892254.0
2007-09-05 01:40:00,2.11283,2.1131,2.1128,2.1131,9665803.0
2007-09-05 01:41:00,2.11317,2.11335,2.11312,2.11335,13692487.0
2007-09-05 01:42:00,2.11343,2.11415,2.11343,2.11415,5417958.0
2007-09-05 01:43:00,2.11426,2.11439,2.11421,2.11421,6157242.0
2007-09-05 01:44:00,2.11425,2.11474,2.11425,2.11474,3431139.0
2007-09-05 01:45:00,2.1148,2.11482,2.1146,2.1146,6601958.0
2007-09-05 01:46:00,2.11473,2.11474,2.11461,2.11472,3546154.0
2007-09-05 01:47:00,2.11472,2.1148,2.11458,2.11475,4583365.0
2007-09-05 01:48:00,2.1147,2.1147,2.11454,2.11454,9712188.0
2007-09-05 01:49:00,2.1144,2.1145,2.1143,2.11438,18442781.0
2007-09-05 01:50:00,2.11429,2.11446,2.11396,2.11396,4062158.0
2007-09-05 01:51:00,2.11389,2.11389,2.11374,2.11383,9603392.0
2007-09-05 01:52:00,2.11381,2.11385,2.11375,2.11376,8144159.0
2007-09-05 01:53:00,2.11375,2.11378,2.11365,2.11372,10525558.0
2007-09-05 01:54:00,2.11363,2.11395,2.11231,2.11392,3485685.0
2007-09-05 01:55:00,2.11377,2.11377,2.11361,2.11361,5086804.0
2007-09-05 01:56:00,2.11362,2.11362,2.11358,2.11358,3635686.0
2007-09-05 01:57:00,2.11342,2.1136,2.11334,2.1136,24811748.0
2007-09-05 01:58:00,2.11361,2.11361,2.11358,2.11358,194640.0
2007-09-05 02:00:00,2.11369,2.11369,2.11355,2.11366,8617408.0
2007-09-05 02:02:00,2.11371,2.11408,2.11348,2.11408,47472565.0
2007-09-05 02:03:00,2.11411,2.11434,2.11411,2.11434,4601032.0
2007-09-05 02:04:00,2.11426,2.11426,2.11408,2.11408,5453847.0
2007-09-05 02:05:00,2.11409,2.11409,2.11244,2.11354,3275711.0
2007-09-05 02:06:00,2.11375,2.11378,2.11365,2.11378,11553852.0
2007-09-05 02:07:00,2.11381,2.11381,2.11366,2.11367,7678100.0
2007-09-05 02:08:00,2.11362,2.11362,2.11341,2.11352,8732736.0
2007-09-05 02:09:00,2.11353,2.11353,2.11321,2.11321,3773135.0
2007-09-05 02:10:00,2.1133,2.11331,2.11313,2.11313,19777782.0
2007-09-05 02:11:00,2.11303,2.11303,2.11275,2.11296,9352132.0
2007-09-05 02:12:00,2.11303,2.11312,2.11298,2.11311,4575129.0
2007-09-05 02:13:00,2.11315,2.11324,2.113,2.11324,3253652.0
2007-09-05 02:14:00,2.11314,2.11329,2.11313,2.11329,7090495.0
2007-09-05 02:15:00,2.11329,2.11329,2.11314,2.11314,3745376.0
2007-09-05 02:16:00,2.11312,2.11312,2.11295,2.11297,6150475.0
2007-09-05 02:17:00,2.11286,2.11286,2.1127,2.11277,5351598.0
2007-09-05 02:18:00,2.11277,2.11277,2.11257,2.1127,14658479.0
2007-09-05 02:19:00,2.11262,2.11263,2.11235,2.11252,9566315.0
2007-09-05 02:20:00,2.11258,2.11273,2.11258,2.11262,1953194.0
2007-09-05 02:21:00,2.11252,2.11265,2.11252,2.11259,4559214.0
2007-09-05 02:22:00,2.11266,2.11286,2.11266,2.11286,17407114.0
2007-09-05 02:23:00,2.11284,2.11284,2.11229,2.11272,4277677.0
2007-09-05 02:24:00,2.11265,2.11277,2.11264,2.11264,2809820.0
2007-09-05 02:25:00,2.11246,2.11246,2.11218,2.11245,16386318.0
2007-09-05 02:26:00,2.11255,2.11255,2.11246,2.11246,640192.0
2007-09-05 02:27:00,2.11234,2.11245,2.11229,2.11243,5611021.0
2007-09-05 02:28:00,2.11241,2.11241,2.11216,2.11216,7048610.0
2007-09-05 02:29:00,2.11208,2.11208,2.11186,2.11205,24180728.0
2007-09-05 02:30:00,2.11214,2.11231,2.11207,2.11216,3515789.0
2007-09-05 02:31:00,2.11214,2.11223,2.11209,2.11222,3125236.0
2007-09-05 02:32:00,2.11226,2.11241,2.11195,2.11224,29261231.0
2007-09-05 02:33:00,2.11238,2.11249,2.11234,2.11238,8560382.0
2007-09-05 02:34:00,2.11234,2.11239,2.11228,2.11239,1421263.0
2007-09-05 02:35:00,2.11239,2.11264,2.11239,2.11264,13130808.0
2007-09-05 02:36:00,2.11225,2.11293,2.11225,2.11267,6051890.0
2007-09-05 02:37:00,2.11247,2.11247,2.11214,2.11234,3458067.0
2007-09-05 02:38:00,2.1125,2.1126,2.11232,2.11252,1906010.0
2007-09-05 02:39:00,2.11225,2.11237,2.11207,2.11232,5255264.0
2007-09-05 02:40:00,2.11238,2.11253,2.11238,2.11247,14160058.0
2007-09-05 02:41:00,2.11261,2.11278,2.11257,2.11257,2605292.0
2007-09-05 02:42:00,2.11275,2.11295,2.11268,2.11295,21952957.0
2007-09-05 02:43:00,2.11294,2.11316,2.11294,2.11311,11021904.0
2007-09-05 02:44:00,2.11322,2.11322,2.11293,2.11293,5219739.0
2007-09-05 02:45:00,2.113,2.11304,2.11253,2.11262,5385280.0
2007-09-05 02:46:00,2.11266,2.11273,2.11124,2.1126,6024589.0
2007-09-05 02:47:00,2.11256,2.11259,2.11228,2.11255,22702289.0
2007-09-05 02:48:00,2.11279,2.11321,2.11279,2.11321,3238419.0
2007-09-05 02:49:00,2.11286,2.11329,2.11286,2.11329,7237727.0
2007-09-05 02:50:00,2.11321,2.11328,2.1129,2.11323,11999264.0
2007-09-05 02:51:00,2.11303,2.11303,2.11263,2.11266,2922185.0
2007-09-05 02:52:00,2.11268,2.1127,2.1124,2.11262,2899782.0
2007-09-05 02:53:00,2.11273,2.11306,2.1127,2.11306,22668198.0
2007-09-05 02:54:00,2.11307,2.11327,2.113,2.11318,7071665.0
2007-09-05 02:55:00,2.11319,2.11334,2.11312,2.11332,14136376.0
2007-09-05 02:56:00,2.11335,2.11346,2.11328,2.1134,11907489.0
2007-09-05 02:57:00,2.1134,2.11345,2.11329,2.11334,1219148.0
2007-09-05 02:58:00,2.11345,2.11345,2.11313,2.11314,6506243.0
2007-09-05 02:59:00,2.11319,2.11336,2.11319,2.11334,9465968.0
2007-09-05 03:00:00,2.1134,2.11369,2.11332,2.11332,6210965.0
2007-09-05 03:01:00,2.11327,2.11328,2.11317,2.11328,1840054.0
2007-09-05 03:02:00,2.11334,2.11341,2.11299,2.11323,5072314.0
2007-09-05 03:03:00,2.11333,2.1137,2.11214,2.11368,11054734.0
2007-09-05 03:04:00,2.11379,2.11379,2.1133,2.1133,625979.0
2007-09-05 03:05:00,2.11338,2.11368,2.11338,2.11368,879693.0
2007-09-05 03:06:00,2.11359,2.11375,2.1135,2.11375,3251244.0
2007-09-05 03:07:00,2.11376,2.11383,2.11366,2.11366,5027957.0
2007-09-05 03:08:00,2.11375,2.11392,2.11359,2.11359,4735594.0
2007-09-05 03:09:00,2.11372,2.11382,2.11294,2.11294,20237284.0
2007-09-05 03:10:00,2.11337,2.11359,2.11316,2.11342,3103453.0
2007-09-05 03:11:00,2.1134,2.11357,2.11329,2.11329,1514467.0
2007-09-05 03:12:00,2.11334,2.11361,2.11331,2.11355,26038554.0
2007-09-05 03:13:00,2.1137,2.11385,2.1137,2.11372,22196972.0
2007-09-05 03:14:00,2.11371,2.114,2.11353,2.11398,3473205.0
2007-09-05 03:15:00,2.11407,2.11415,2.11407,2.11415,2780546.0
2007-09-05 03:16:00,2.11409,2.11409,2.11379,2.11393,6805001.0
2007-09-05 03:17:00,2.11408,2.11422,2.11408,2.1142,21097819.0
2007-09-05 03:18:00,2.11427,2.11448,2.11416,2.11448,5288734.0
2007-09-05 03:19:00,2.11444,2.1147,2.11434,2.1147,2686804.0
2007-09-05 03:20:00,2.11475,2.11482,2.11463,2.11469,3647188.0
2007-09-05 03:22:00,2.11459,2.11484,2.11459,2.11484,11690892.0
2007-09-05 03:23:00,2.11481,2.11481,2.11472,2.11472,2197447.0
2007-09-05 03:24:00,2.11478,2.11481,2.11469,2.11469,8112775.0
2007-09-05 03:25:00,2.11455,2.11467,2.11431,2.11467,3403514.0
2007-09-05 03:26:00,2.11472,2.11475,2.11455,2.11455,11346225.0
2007-09-05 03:27:00,2.1147,2.11485,2.11469,2.11483,9737493.0
2007-09-05 03:28:00,2.11501,2.11513,2.11469,2.11491,9199900.0
2007-09-05 03:29:00,2.11499,2.11499,2.1148,2.11495,10077714.0
2007-09-05 03:30:00,2.11488,2.1149,2.11482,2.1149,1595167.0
2007-09-05 03:31:00,2.11467,2.11471,2.11428,2.11461,1965115.0
2007-09-05 03:32:00,2.11458,2.11467,2.11446,2.11455,7881120.0
2007-09-05 03:33:00,2.11449,2.11456,2.11445,2.11445,15525617.0
2007-09-05 03:34:00,2.11452,2.11463,2.11442,2.11443,21219987.0
2007-09-05 03:35:00,2.11437,2.11452,2.11432,2.11441,6099548.0
2007-09-05 03:36:00,2.11451,2.11473,2.11451,2.11455,3106651.0
2007-09-05 03:37:00,2.11472,2.11478,2.11466,2.11466,4298845.0
2007-09-05 03:38:00,2.11455,2.11455,2.11431,2.11438,2927481.0
2007-09-05 03:39:00,2.11441,2.11449,2.11421,2.11442,19965106.0
2007-09-05 03:40:00,2.11462,2.11468,2.11457,2.11462,4624721.0
2007-09-05 03:41:00,2.11461,2.11469,2.11456,2.11469,6887371.0
2007-09-05 03:42:00,2.11481,2.11481,2.11445,2.11445,2421467.0
2007-09-05 03:43:00,2.11454,2.11466,2.11449,2.11465,4485879.0
2007-09-05 03:44:00,2.11464,2.11466,2.11447,2.11466,5738067.0
2007-09-05 03:45:00,2.11459,2.11466,2.11452,2.11457,5165606.0
2007-09-05 03:46:00,2.11447,2.11447,2.11417,2.11417,21799367.0
2007-09-05 03:47:00,2.11416,2.1142,2.11385,2.1142,12148622.0
2007-09-05 03:48:00,2.11433,2.11445,2.11433,2.11445,14956268.0
2007-09-05 03:49:00,2.11447,2.11461,2.11419,2.11457,4437787.0
2007-09-05 03:50:00,2.11446,2.11446,2.11414,2.11436,2486277.0
2007-09-05 03:51:00,2.11447,2.11468,2.11428,2.11428,33351586.0
2007-09-05 03:52:00,2.1146,2.11462,2.11425,2.1145,3335258.0
2007-09-05 03:53:00,2.11448,2.11464,2.11437,2.11437,4607680.0
2007-09-05 03:54:00,2.11455,2.11465,2.11455,2.11465,2019157.0
2007-09-05 03:55:00,2.11467,2.11467,2.11444,2.11453,6104856.0
2007-09-05 03:56:00,2.11448,2.11452,2.11436,2.1144,7991941.0
2007-09-05 03:57:00,2.1144,2.11458,2.11439,2.11458,23662734.0
2007-09-05 03:58:00,2.1146,2.11506,2.11458,2.11458,11131998.0
2007-09-05 04:00:00,2.11479,2.11479,2.11426,2.11426,6037810.0
2007-09-05 04:01:00,2.11427,2.11447,2.11427,2.11441,7825498.0
2007-09-05 04:02:00,2.1144,2.1146,2.1143,2.1143,5142751.0
2007-09-05 04:03:00,2.11442,2.11442,2.11429,2.1143,13027089.0
2007-09-05 04:04:00,2.11438,2.11438,2.11406,2.11406,30555076.0
2007-09-05 04:05:00,2.11403,2.11403,2.11376,2.11376,6041547.0
2007-09-05 04:06:00,2.11369,2.11377,2.11349,2.11369,3111527.0
2007-09-05 04:07:00,2.11367,2.11372,2.11358,2.11369,6354434.0
2007-09-05 04:08:00,2.11382,2.11405,2.11382,2.114,2188049.0
2007-09-05 04:09:00,2.11415,2.11415,2.11407,2.11407,14908266.0
2007-09-05 04:10:00,2.11411,2.11423,2.11388,2.11391,2089418.0
2007-09-05 04:11:00,2.11404,2.11424,2.11398,2.11424,8769149.0
2007-09-05 04:12:00,2.11421,2.11433,2.11421,2.1143,2716110.0
2007-09-05 04:13:00,2.11443,2.11453,2.11442,2.11453,13749997.0
2007-09-05 04:14:00,2.11455,2.11455,2.11435,2.11448,10085976.0
2007-09-05 04:15:00,2.11438,2.11438,2.11411,2.11411,14145820.0
2007-09-05 04:16:00,2.11427,2.11444,2.11427,2.11444,20190383.0
2007-09-05 04:17:00,2.11437,2.11454,2.11437,2.1145,5942211.0
2007-09-05 04:18:00,2.11457,2.11457,2.11437,2.11437,5369574.0
2007-09-05 04:19:00,2.11443,2.11443,2.11421,2.11421,4342068.0
2007-09-05 04:20:00,2.11424,2.1145,2.11424,2.1145,6886425.0
2007-09-05 04:21:00,2.11454,2.11467,2.11454,2.11467,24671153.0
2007-09-05 04:22:00,2.11464,2.11464,2.11423,2.11426,9094755.0
2007-09-05 04:23:00,2.11446,2.11448,2.11442,2.11448,11004111.0
2007-09-05 04:24:00,2.11465,2.11465,2.11428,2.11454,11175138.0
2007-09-05 04:25:00,2.11466,2.11466,2.11436,2.1145,2195805.0
2007-09-05 04:26:00,2.11447,2.11467,2.11447,2.11467,8892133.0
2007-09-05 04:27:00,2.11457,2.11457,2.1141,2.1141,4156855.0
2007-09-05 04:28:00,2.11428,2.11428,2.11416,2.11421,18597792.0
2007-09-05 04:29:00,2.11412,2.11412,2.11389,2.11389,1494721.0
2007-09-05 04:30:00,2.11381,2.11407,2.11381,2.11406,3264045.0
2007-09-05 04:31:00,2.11408,2.11427,2.11401,2.11427,11172493.0
2007-09-05 04:32:00,2.11411,2.11425,2.11381,2.11404,7608089.0
2007-09-05 04:33:00,2.11414,2.11419,2.11403,2.11419,2428250.0
2007-09-05 04:34:00,2.11413,2.11419,2.11396,2.11396,6095009.0
2007-09-05 04:35:00,2.11384,2.11384,2.1135,2.11368,2011235.0
2007-09-05 04:36:00,2.11376,2.11401,2.11376,2.11387,25510346.0
2007-09-05 04:37:00,2.11379,2.11385,2.11347,2.11378,8302560.0
2007-09-05 04:38:00,2.11387,2.11449,2.11387,2.11449,13574153.0
2007-09-05 04:39:00,2.11448,2.11454,2.11441,2.11441,4149220.0
2007-09-05 04:40:00,2.11447,2.11448,2.11442,2.11442,16605254.0
2007-09-05 04:41:00,2.11432,2.11432,2.11399,2.11399,5181195.0
2007-09-05 04:42:00,2.11409,2.11409,2.1138,2.11395,2286514.0
2007-09-05 04:43:00,2.11402,2.11418,2.11399,2.11405,8619390.0
2007-09-05 04:44:00,2.11423,2.1144,2.11417,2.1144,8355930.0
2007-09-05 04:45:00,2.11438,2.11457,2.11432,2.11432,6617476.0
2007-09-05 04:46:00,2.11428,2.11428,2.11385,2.11419,1771908.0
2007-09-05 04:47:00,2.11416,2.11427,2.11411,2.11416,6477713.0
2007-09-05 04:48:00,2.11418,2.11442,2.11384,2.11442,21339216.0
2007-09-05 04:49:00,2.11444,2.11456,2.11432,2.11432,4003638.0
2007-09-05 04:50:00,2.11419,2.11423,2.11417,2.11423,1529117.0
2007-09-05 04:51:00,2.11423,2.11447,2.11423,2.11442,1357282.0
2007-09-05 04:52:00,2.11427,2.11427,2.11407,2.11407,4485851.0
2007-09-05 04:53:00,2.11411,2.11422,2.11411,2.11419,14523688.0
2007-09-05 04:54:00,2.1142,2.1142,2.11362,2.11385,22967089.0
2007-09-05 04:55:00,2.11389,2.1139,2.11376,2.11381,24030384.0
2007-09-05 04:56:00,2.1139,2.11419,2.11379,2.11379,2548875.0
2007-09-05 04:57:00,2.11412,2.11412,2.11386,2.11401,4598994.0
2007-09-05 04:58:00,2.11386,2.11386,2.11349,2.1135,2578567.0
2007-09-05 04:59:00,2.11349,2.1136,2.11312,2.1136,3711387.0
2007-09-05 05:00:00,2.11342,2.11354,2.11323,2.11323,3598496.0
2007-09-05 05:01:00,2.11314,2.11314,2.11263,2.11263,4242713.0
2007-09-05 05:02:00,2.1126,2.11277,2.11258,2.11277,32172303.0
2007-09-05 05:03:00,2.11279,2.11289,2.11269,2.11278,13251811.0
2007-09-05 05:04:00,2.11279,2.11291,2.11264,2.1129,5923485.0
2007-09-05 05:05:00,2.11306,2.11328,2.11306,2.11328,609555.0
2007-09-05 05:06:00,2.11339,2.11374,2.11339,2.11374,2103623.0
2007-09-05 05:07:00,2.11387,2.11396,2.11375,2.11375,8863687.0
2007-09-05 05:08:00,2.11375,2.11391,2.11371,2.11391,17881134.0
2007-09-05 05:09:00,2.11383,2.11383,2.11345,2.11345,11293456.0
2007-09-05 05:10:00,2.11337,2.11349,2.11334,2.11341,8644704.0
2007-09-05 05:11:00,2.11327,2.11335,2.11306,2.11335,2935218.0
2007-09-05 05:12:00,2.11342,2.11362,2.11342,2.11358,6549130.0
2007-09-05 05:13:00,2.11355,2.11368,2.11355,2.11368,1737699.0
2007-09-05 05:14:00,2.11369,2.11369,2.1136,2.11364,3648378.0
2007-09-05 05:15:00,2.11353,2.11353,2.11329,2.11341,3804337.0
2007-09-05 05:16:00,2.11343,2.11351,2.11328,2.11328,9455944.0
2007-09-05 05:17:00,2.11315,2.11322,2.11281,2.11293,8760016.0
2007-09-05 05:18:00,2.11327,2.11328,2.11303,2.11303,4548438.0
2007-09-05 05:19:00,2.11293,2.11306,2.11293,2.11294,2876811.0
2007-09-05 05:20:00,2.11271,2.11273,2.11231,2.11273,10093296.0
2007-09-05 05:21:00,2.1128,2.11286,2.11265,2.11284,10785225.0
2007-09-05 05:22:00,2.11282,2.11282,2.11256,2.11256,5988234.0
2007-09-05 05:23:00,2.11256,2.11265,2.11248,2.11265,3502958.0
2007-09-05 05:24:00,2.11271,2.11278,2.1126,2.11267,2431739.0
2007-09-05 05:25:00,2.11273,2.11284,2.11267,2.11271,15336345.0
2007-09-05 05:26:00,2.11274,2.11274,2.11243,2.11243,3825781.0
2007-09-05 05:27:00,2.11245,2.11272,2.11234,2.11272,949258.0
2007-09-05 05:28:00,2.11276,2.11296,2.11263,2.11296,5842326.0
2007-09-05 05:29:00,2.113,2.113,2.11272,2.11272,6541497.0
2007-09-05 05:30:00,2.1125,2.1125,2.11227,2.11231,6798516.0
2007-09-05 05:31:00,2.11221,2.11235,2.11206,2.11235,3253079.0
2007-09-05 05:32:00,2.11255,2.11268,2.11226,2.11256,10192920.0
2007-09-05 05:34:00,2.11246,2.11246,2.11232,2.11238,1426895.0
2007-09-05 05:35:00,2.11235,2.11246,2.11234,2.1124,5696360.0
2007-09-05 05:36:00,2.11249,2.11278,2.11249,2.11278,2859722.0
2007-09-05 05:37:00,2.11285,2.11288,2.11275,2.11275,2139014.0
2007-09-05 05:38:00,2.11271,2.11287,2.11271,2.11287,6186601.0
2007-09-05 05:39:00,2.11294,2.11312,2.11287,2.11287,20271634.0
2007-09-05 05:40:00,2.11285,2.11307,2.11285,2.11301,1132071.0
2007-09-05 05:41:00,2.11302,2.11302,2.1128,2.11288,3646024.0
2007-09-05 05:42:00,2.11302,2.11323,2.11302,2.11323,1284413.0
2007-09-05 05:43:00,2.11314,2.11329,2.11311,2.11319,4158724.0
2007-09-05 05:44:00,2.1132,2.11323,2.11303,2.11303,1589353.0
2007-09-05 05:45:00,2.11287,2.11291,2.11262,2.1128,3312786.0
2007-09-05 05:46:00,2.11288,2.11291,2.11263,2.11291,14682158.0
2007-09-05 05:47:00,2.11306,2.11319,2.11301,2.11308,2273171.0
2007-09-05 05:48:00,2.11296,2.11332,2.11296,2.11332,9324020.0
2007-09-05 05:49:00,2.11339,2.11339,2.1131,2.11326,3449094.0
2007-09-05 05:50:00,2.11338,2.11348,2.11333,2.11342,10399338.0
2007-09-05 05:51:00,2.11355,2.1137,2.11346,2.1137,25169869.0
2007-09-05 05:52:00,2.11357,2.11383,2.11357,2.11371,17743428.0
2007-09-05 05:53:00,2.11372,2.11372,2.11359,2.11368,10585245.0
2007-09-05 05:54:00,2.11386,2.11387,2.11364,2.11374,2796775.0
2007-09-05 05:55:00,2.11351,2.11366,2.11344,2.11344,2702569.0
2007-09-05 05:56:00,2.11355,2.11355,2.1133,2.11331,17769187.0
2007-09-05 05:57:00,2.11336,2.11378,2.11336,2.11378,21291807.0
2007-09-05 05:58:00,2.11388,2.11398,2.11387,2.11387,4450868.0
2007-09-05 05:59:00,2.11384,2.11401,2.11378,2.11401,5380385.0
2007-09-05 06:00:00,2.11394,2.11404,2.11372,2.11372,4168618.0
2007-09-05 06:01:00,2.11375,2.11381,2.11361,2.11377,3020774.0
2007-09-05 06:02:00,2.11383,2.11383,2.11375,2.11376,2082380.0
2007-09-05 06:03:00,2.11381,2.11384,2.1137,2.11377,13017825.0
2007-09-05 06:04:00,2.11393,2.11427,2.11393,2.11427,9390641.0
2007-09-05 06:05:00,2.11422,2.11439,2.11405,2.11439,3065278.0
2007-09-05 06:06:00,2.11441,2.1146,2.11441,2.11449,8628661.0
2007-09-05 06:07:00,2.11449,2.11459,2.11447,2.11452,15833682.0
2007-09-05 06:08:00,2.11459,2.11477,2.11457,2.11457,2413893.0
2007-09-05 06:09:00,2.11451,2.11451,2.11411,2.11423,11693522.0
2007-09-05 06:10:00,2.11421,2.11421,2.11383,2.11383,4723637.0
2007-09-05 06:11:00,2.11379,2.11398,2.11374,2.11398,3636815.0
2007-09-05 06:12:00,2.114,2.114,2.11354,2.11371,2702699.0
2007-09-05 06:13:00,2.1137,2.11432,2.11362,2.11432,14179850.0
2007-09-05 06:14:00,2.11448,2.11476,2.11448,2.11473,16785533.0
2007-09-05 06:15:00,2.11486,2.1152,2.11472,2.11518,14674573.0
2007-09-05 06:16:00,2.11526,2.1155,2.11497,2.1155,11294420.0
2007-09-05 06:17:00,2.11555,2.11582,2.11548,2.1157,5561816.0
2007-09-05 06:18:00,2.11555,2.11555,2.11526,2.11526,5753953.0
2007-09-05 06:19:00,2.11534,2.11534,2.11516,2.11516,4771163.0
2007-09-05 06:20:00,2.11512,2.11523,2.11508,2.11523,4374762.0
2007-09-05 06:21:00,2.11508,2.11523,2.11472,2.11504,3196765.0
2007-09-05 06:22:00,2.11512,2.11512,2.11489,2.11504,3997880.0
2007-09-05 06:23:00,2.11523,2.11532,2.11515,2.11517,20896998.0
2007-09-05 06:24:00,2.11508,2.11512,2.11491,2.11491,13716651.0
2007-09-05 06:25:00,2.11489,2.11497,2.11469,2.11497,4499420.0
2007-09-05 06:26:00,2.11504,2.11515,2.11504,2.11509,10035325.0
2007-09-05 06:27:00,2.11512,2.11512,2.11491,2.11491,6399691.0
2007-09-05 06:28:00,2.11481,2.11483,2.11472,2.11473,13657800.0
2007-09-05 06:29:00,2.1147,2.1147,2.11451,2.11455,8480667.0
2007-09-05 06:30:00,2.11458,2.11472,2.11458,2.11472,1036114.0
2007-09-05 06:31:00,2.11471,2.11473,2.11461,2.11469,8160976.0
2007-09-05 06:32:00,2.11464,2.11472,2.11456,2.11464,6368773.0
2007-09-05 06:33:00,2.11452,2.11454,2.11443,2.11444,6077201.0
2007-09-05 06:34:00,2.11449,2.11455,2.11425,2.11425,7838262.0
2007-09-05 06:35:00,2.11404,2.11413,2.11256,2.11392,3938144.0
2007-09-05 06:36:00,2.11387,2.11387,2.11355,2.11356,7773631.0
2007-09-05 06:37:00,2.11372,2.11372,2.1131,2.1131,15618385.0
2007-09-05 06:38:00,2.1132,2.1132,2.11278,2.11278,5143390.0
2007-09-05 06:39:00,2.11279,2.11279,2.11255,2.11263,2394284.0
2007-09-05 06:40:00,2.11254,2.1126,2.11245,2.11245,2331183.0
2007-09-05 06:41:00,2.11258,2.11275,2.11258,2.11273,3933441.0
2007-09-05 06:42:00,2.11259,2.11286,2.11254,2.11286,1789877.0
2007-09-05 06:43:00,2.11306,2.11322,2.11299,2.11322,4868312.0
2007-09-05 06:44:00,2.11326,2.1136,2.11321,2.1136,4585580.0
2007-09-05 06:45:00,2.11351,2.11351,2.11325,2.11339,4453858.0
2007-09-05 06:46:00,2.11352,2.11371,2.11352,2.11371,29392704.0
2007-09-05 06:47:00,2.11367,2.11372,2.11356,2.11356,3602943.0
2007-09-05 06:48:00,2.11348,2.11348,2.11326,2.11331,9621912.0
2007-09-05 06:49:00,2.11309,2.11349,2.11309,2.1132,3409877.0
2007-09-05 06:50:00,2.1131,2.1131,2.11278,2.11285,26045440.0
2007-09-05 06:51:00,2.11294,2.11294,2.11151,2.11151,6196327.0
2007-09-05 06:52:00,2.11294,2.11294,2.11268,2.11277,5068050.0
2007-09-05 06:53:00,2.11265,2.113,2.11265,2.11299,4960395.0
2007-09-05 06:54:00,2.11297,2.11297,2.11259,2.11259,9174851.0
2007-09-05 06:55:00,2.1127,2.11308,2.11264,2.11308,4289419.0
2007-09-05 06:56:00,2.11309,2.11349,2.11308,2.11324,2705529.0
2007-09-05 06:57:00,2.11325,2.11325,2.11316,2.11319,2225055.0
2007-09-05 06:58:00,2.1131,2.11326,2.1131,2.1131,3832368.0
2007-09-05 06:59:00,2.11323,2.11351,2.11321,2.11351,5022301.0
2007-09-05 07:00:00,2.11352,2.11352,2.11339,2.11345,10025179.0
2007-09-05 07:01:00,2.11338,2.11343,2.11336,2.11336,4922458.0
2007-09-05 07:02:00,2.11329,2.11329,2.11311,2.11311,5818580.0
2007-09-05 07:03:00,2.11304,2.11304,2.11279,2.11282,14847857.0
2007-09-05 07:04:00,2.11277,2.11277,2.11244,2.11244,2316842.0
2007-09-05 07:05:00,2.11246,2.11246,2.1122,2.11246,691844.0
2007-09-05 07:06:00,2.11246,2.11246,2.11202,2.11219,10845457.0
2007-09-05 07:07:00,2.11233,2.11282,2.11233,2.11282,8074665.0
2007-09-05 07:08:00,2.1126,2.11263,2.1124,2.11263,9001702.0
2007-09-05 07:09:00,2.11262,2.11273,2.11246,2.11246,3149403.0
2007-09-05 07:10:00,2.11238,2.11238,2.11223,2.11223,4433095.0
2007-09-05 07:11:00,2.1122,2.11238,2.11218,2.11238,1505978.0
2007-09-05 07:12:00,2.11244,2.11252,2.11242,2.11243,11151528.0
2007-09-05 07:13:00,2.11225,2.11225,2.11176,2.11176,8379095.0
2007-09-05 07:14:00,2.11162,2.11169,2.1115,2.11169,4091831.0
2007-09-05 07:15:00,2.11166,2.11187,2.11166,2.11187,4114152.0
2007-09-05 07:16:00,2.11193,2.11211,2.1119,2.11211,12888956.0
2007-09-05 07:17:00,2.11192,2.11209,2.11192,2.11209,2281381.0
2007-09-05 07:18:00,2.11214,2.11217,2.1117,2.1117,9932981.0
2007-09-05 07:19:00,2.11178,2.11196,2.11177,2.11196,2751410.0
2007-09-05 07:20:00,2.11199,2.11202,2.11175,2.11175,7872530.0
2007-09-05 07:21:00,2.11178,2.11191,2.11177,2.11177,3092948.0
2007-09-05 07:22:00,2.11173,2.11173,2.11148,2.11155,4475451.0
2007-09-05 07:23:00,2.11145,2.11145,2.11126,2.11128,7119840.0
2007-09-05 07:24:00,2.11144,2.11144,2.11098,2.11135,8937418.0
2007-09-05 07:25:00,2.11117,2.11138,2.11117,2.11132,3418302.0
2007-09-05 07:26:00,2.11143,2.11159,2.11143,2.11159,8360251.0
2007-09-05 07:27:00,2.11155,2.11162,2.11155,2.11159,5294797.0
2007-09-05 07:28:00,2.11165,2.11165,2.11156,2.11161,11593548.0
2007-09-05 07:29:00,2.1115,2.11162,2.11143,2.11143,3151416.0
2007-09-05 07:30:00,2.11126,2.11126,2.11109,2.11112,6052613.0
2007-09-05 07:31:00,2.11118,2.11128,2.11103,2.11103,14749028.0
2007-09-05 07:32:00,2.11104,2.11123,2.11104,2.11123,10403349.0
2007-09-05 07:33:00,2.11123,2.11123,2.11112,2.11114,8582369.0
2007-09-05 07:34:00,2.11119,2.11124,2.11107,2.11124,2763891.0
2007-09-05 07:35:00,2.1112,2.1112,2.11097,2.11097,5683987.0
2007-09-05 07:36:00,2.11105,2.11108,2.11087,2.11104,6631478.0
2007-09-05 07:37:00,2.11117,2.11136,2.11114,2.11129,5229570.0
2007-09-05 07:38:00,2.11132,2.11164,2.11124,2.11164,7554543.0
2007-09-05 07:39:00,2.11155,2.11172,2.11155,2.11165,2040347.0
2007-09-05 07:40:00,2.11177,2.11217,2.11177,2.11217,8773926.0
2007-09-05 07:41:00,2.11219,2.11227,2.1121,2.11227,4702333.0
2007-09-05 07:42:00,2.11244,2.11254,2.11241,2.11241,8824848.0
2007-09-05 07:43:00,2.11234,2.11253,2.1123,2.11242,6182802.0
2007-09-05 07:44:00,2.11243,2.11272,2.11238,2.11272,710919.0
2007-09-05 07:45:00,2.11271,2.11274,2.11257,2.11263,16384232.0
2007-09-05 07:46:00,2.11265,2.11276,2.1126,2.11263,4201559.0
2007-09-05 07:47:00,2.11263,2.1127,2.11257,2.11268,19523093.0
2007-09-05 07:48:00,2.11273,2.11307,2.11273,2.11307,2268253.0
2007-09-05 07:49:00,2.11308,2.11308,2.11287,2.11293,1322650.0
2007-09-05 07:50:00,2.11296,2.11296,2.11275,2.11284,5466048.0
2007-09-05 07:51:00,2.11295,2.11311,2.11295,2.11304,6634197.0
2007-09-05 07:52:00,2.11295,2.11295,2.11256,2.1128,8739780.0
2007-09-05 07:53:00,2.1129,2.11295,2.11277,2.11295,2281417.0
2007-09-05 07:54:00,2.11295,2.11298,2.11284,2.11298,2883334.0
2007-09-05 07:55:00,2.11299,2.11314,2.11299,2.11303,2663843.0
2007-09-05 07:56:00,2.11314,2.11315,2.11297,2.11297,10979901.0
2007-09-05 07:57:00,2.11277,2.11277,2.1123,2.11261,17466278.0
2007-09-05 07:58:00,2.11259,2.11263,2.11255,2.11262,8845161.0
2007-09-05 07:59:00,2.11261,2.11261,2.11238,2.11258,6658460.0
2007-09-05 08:00:00,2.11255,2.11255,2.11205,2.11205,3362791.0
2007-09-05 08:01:00,2.11218,2.11224,2.11206,2.11221,3998507.0
2007-09-05 08:02:00,2.11227,2.11227,2.11192,2.11205,2439057.0
2007-09-05 08:03:00,2.11215,2.11225,2.11201,2.1122,37813716.0
2007-09-05 08:04:00,2.11228,2.11228,2.1121,2.11214,18656170.0
2007-09-05 08:05:00,2.11221,2.11238,2.11221,2.11236,22095031.0
2007-09-05 08:06:00,2.11242,2.11254,2.11229,2.11254,2436280.0
2007-09-05 08:07:00,2.11258,2.11266,2.1125,2.11266,14139693.0
2007-09-05 08:08:00,2.1127,2.11273,2.11259,2.11273,8632146.0
2007-09-05 08:09:00,2.11276,2.11279,2.11253,2.11253,2895488.0
2007-09-05 08:10:00,2.11235,2.11257,2.11221,2.11229,4383448.0
2007-09-05 08:11:00,2.11212,2.11212,2.11153,2.11153,2231820.0
2007-09-05 08:12:00,2.11132,2.11143,2.11129,2.11143,9793090.0
2007-09-05 08:13:00,2.11147,2.11162,2.11132,2.11162,11378995.0
2007-09-05 08:14:00,2.11164,2.11167,2.11157,2.11167,2822852.0
2007-09-05 08:15:00,2.11177,2.1119,2.11175,2.11175,26739831.0
2007-09-05 08:16:00,2.11178,2.11187,2.11167,2.1117,13553687.0
2007-09-05 08:17:00,2.1116,2.11164,2.11151,2.11164,3753731.0
2007-09-05 08:18:00,2.11167,2.11203,2.11167,2.11192,20858365.0
2007-09-05 08:19:00,2.11198,2.11229,2.11193,2.11229,15131620.0
2007-09-05 08:20:00,2.11239,2.11249,2.11232,2.11236,12305810.0
2007-09-05 08:21:00,2.11245,2.11276,2.11245,2.11274,1749312.0
2007-09-05 08:22:00,2.11287,2.11303,2.11276,2.11303,2954249.0
2007-09-05 08:23:00,2.11302,2.11325,2.11302,2.11309,2714570.0
2007-09-05 08:24:00,2.11304,2.11311,2.11286,2.11291,3930645.0
2007-09-05 08:25:00,2.1129,2.1129,2.11264,2.11281,1612847.0
2007-09-05 08:26:00,2.1129,2.11326,2.1129,2.11326,10702124.0
2007-09-05 08:27:00,2.11328,2.11328,2.11316,2.11317,7268142.0
2007-09-05 08:28:00,2.11319,2.11319,2.11298,2.11316,10419608.0
2007-09-05 08:29:00,2.11327,2.11339,2.11327,2.11339,42338522.0
2007-09-05 08:30:00,2.11323,2.11324,2.11286,2.11286,26896224.0
2007-09-05 08:31:00,2.11273,2.11273,2.11209,2.11209,5388115.0
2007-09-05 08:32:00,2.11183,2.11214,2.11172,2.11199,10620529.0
2007-09-05 08:33:00,2.11198,2.11205,2.11193,2.11194,5339292.0
2007-09-05 08:34:00,2.11184,2.112,2.11174,2.112,11974386.0
2007-09-05 08:35:00,2.11181,2.11181,2.11099,2.11099,15996081.0
2007-09-05 08:36:00,2.11099,2.11117,2.1108,2.11117,17790508.0
2007-09-05 08:37:00,2.11113,2.11113,2.11084,2.11102,5451048.0
2007-09-05 08:38:00,2.11097,2.11121,2.11086,2.11121,4255708.0
2007-09-05 08:39:00,2.11124,2.11138,2.11109,2.11138,4391414.0
2007-09-05 08:40:00,2.11141,2.11153,2.11132,2.11138,5145086.0
2007-09-05 08:41:00,2.11113,2.1113,2.11084,2.1113,3736098.0
2007-09-05 08:42:00,2.11134,2.1117,2.11134,2.11166,9867351.0
2007-09-05 08:43:00,2.11176,2.11184,2.11147,2.11183,29587900.0
2007-09-05 08:44:00,2.11181,2.11228,2.11181,2.11228,11151818.0
2007-09-05 08:45:00,2.11217,2.1125,2.11217,2.1125,9920723.0
2007-09-05 08:46:00,2.11248,2.11265,2.11248,2.11253,2020580.0
2007-09-05 08:47:00,2.11264,2.11292,2.11264,2.11292,7442120.0
2007-09-05 08:48:00,2.11294,2.11316,2.11294,2.11306,9921091.0
2007-09-05 08:49:00,2.11295,2.11302,2.11287,2.11291,3765164.0
2007-09-05 08:50:00,2.11286,2.11313,2.11269,2.11313,8486247.0
2007-09-05 08:51:00,2.11336,2.11367,2.11336,2.11367,9459299.0
2007-09-05 08:52:00,2.11365,2.11375,2.11329,2.11338,7283252.0
2007-09-05 08:53:00,2.11342,2.11346,2.11329,2.11341,8926633.0
2007-09-05 08:54:00,2.11347,2.11353,2.11334,2.11334,12340611.0
2007-09-05 08:55:00,2.11336,2.11354,2.11334,2.11354,5717513.0
2007-09-05 08:56:00,2.11355,2.11366,2.11353,2.11356,1633057.0
2007-09-05 08:57:00,2.11369,2.11369,2.11343,2.11348,3004955.0
2007-09-05 08:58:00,2.11346,2.11351,2.11335,2.11335,11699030.0
2007-09-05 08:59:00,2.11319,2.11345,2.11319,2.11345,2370372.0
2007-09-05 09:00:00,2.11343,2.11343,2.11284,2.11284,4965810.0
2007-09-05 09:01:00,2.11259,2.1126,2.11235,2.1126,4611453.0
2007-09-05 09:02:00,2.1125,2.1126,2.11234,2.1126,13911269.0
2007-09-05 09:03:00,2.11254,2.11262,2.11242,2.11262,1687779.0
2007-09-05 09:04:00,2.11296,2.11305,2.1129,2.11291,7093571.0
2007-09-05 09:05:00,2.1128,2.1128,2.11247,2.11275,4863602.0
2007-09-05 09:06:00,2.11275,2.11285,2.11266,2.11266,2428576.0
2007-09-05 09:07:00,2.11266,2.11266,2.11243,2.11243,6128493.0
2007-09-05 09:08:00,2.11242,2.11242,2.11206,2.11222,5499163.0
2007-09-05 09:09:00,2.11237,2.11252,2.11235,2.11248,12556768.0
2007-09-05 09:10:00,2.1126,2.11281,2.1126,2.1126,14452256.0
2007-09-05 09:11:00,2.11265,2.11269,2.1125,2.11252,6219257.0
2007-09-05 09:12:00,2.11264,2.11275,2.11257,2.11275,11681840.0
2007-09-05 09:13:00,2.11278,2.11299,2.11278,2.11299,2176624.0
2007-09-05 09:14:00,2.11303,2.11309,2.11269,2.11302,6648300.0
2007-09-05 09:15:00,2.11305,2.11322,2.11294,2.11322,5231887.0
2007-09-05 09:16:00,2.11328,2.11348,2.11328,2.11348,3335059.0
2007-09-05 09:17:00,2.11357,2.11359,2.11331,2.11331,7594627.0
2007-09-05 09:18:00,2.11338,2.11349,2.11336,2.11349,6477617.0
2007-09-05 09:19:00,2.11341,2.11361,2.11341,2.11361,2056204.0
2007-09-05 09:20:00,2.11351,2.11351,2.11338,2.11338,5395399.0
2007-09-05 09:21:00,2.11328,2.11328,2.11294,2.11294,2437464.0
2007-09-05 09:22:00,2.11297,2.11304,2.11281,2.11295,3590606.0
2007-09-05 09:23:00,2.11295,2.11298,2.11288,2.11288,5021589.0
2007-09-05 09:24:00,2.11295,2.113,2.11278,2.11278,19773410.0
2007-09-05 09:25:00,2.1127,2.11273,2.11248,2.1126,11988474.0
2007-09-05 09:26:00,2.11252,2.11269,2.11247,2.11255,2367465.0
2007-09-05 09:27:00,2.11272,2.11287,2.11272,2.11287,7099327.0
2007-09-05 09:28:00,2.11278,2.11278,2.11253,2.11276,2333255.0
2007-09-05 09:29:00,2.11278,2.113,2.11278,2.113,2953251.0
2007-09-05 09:30:00,2.11298,2.11322,2.11298,2.11321,5394152.0
2007-09-05 09:31:00,2.11325,2.11347,2.11325,2.11338,11212646.0
2007-09-05 09:32:00,2.1135,2.11366,2.1135,2.11352,16404093.0
2007-09-05 09:33:00,2.11354,2.11375,2.11336,2.11337,5181029.0
2007-09-05 09:34:00,2.11338,2.11345,2.11331,2.11345,5184052.0
2007-09-05 09:35:00,2.11324,2.11349,2.11324,2.11337,4222312.0
2007-09-05 09:36:00,2.11327,2.11327,2.1128,2.1128,8264392.0
2007-09-05 09:37:00,2.1127,2.1127,2.11246,2.11246,9836604.0
2007-09-05 09:38:00,2.11247,2.11277,2.11247,2.11277,17953140.0
2007-09-05 09:39:00,2.11284,2.11302,2.11261,2.11302,21352648.0
2007-09-05 09:40:00,2.11289,2.11318,2.11286,2.11318,35616020.0
2007-09-05 09:41:00,2.11335,2.1134,2.11306,2.11312,23876300.0
2007-09-05 09:42:00,2.11316,2.11316,2.11287,2.11289,18776610.0
2007-09-05 09:43:00,2.11286,2.11286,2.11233,2.11244,2200235.0
2007-09-05 09:44:00,2.11239,2.11239,2.11209,2.11209,23933714.0
2007-09-05 09:45:00,2.1121,2.11234,2.1121,2.11227,3318703.0
2007-09-05 09:46:00,2.11216,2.11216,2.11157,2.11207,2113613.0
2007-09-05 09:47:00,2.11226,2.11265,2.11226,2.11245,3862065.0
2007-09-05 09:48:00,2.11241,2.11241,2.1122,2.11232,8079911.0
2007-09-05 09:49:00,2.11222,2.11222,2.11188,2.11188,998402.0
2007-09-05 09:50:00,2.11181,2.112,2.11181,2.112,12071474.0
2007-09-05 09:51:00,2.11186,2.11191,2.11158,2.11191,11951517.0
2007-09-05 09:52:00,2.11202,2.11231,2.11202,2.11222,4291979.0
2007-09-05 09:53:00,2.11216,2.11216,2.11178,2.11178,3150545.0
2007-09-05 09:54:00,2.11169,2.1118,2.1113,2.1113,10567422.0
2007-09-05 09:55:00,2.11115,2.11115,2.11087,2.11111,8589260.0
2007-09-05 09:56:00,2.1111,2.1111,2.11091,2.11097,6818873.0
2007-09-05 09:57:00,2.11111,2.11156,2.11111,2.11156,4194769.0
2007-09-05 09:58:00,2.1116,2.11197,2.1116,2.11197,5681964.0
2007-09-05 09:59:00,2.11189,2.11189,2.11153,2.11153,1448808.0
2007-09-05 10:00:00,2.11146,2.11146,2.11123,2.11129,45163873.0
2007-09-05 10:01:00,2.11135,2.11146,2.11127,2.11127,7977696.0
2007-09-05 10:02:00,2.11113,2.11132,2.11108,2.11132,5297701.0
2007-09-05 10:03:00,2.11132,2.11155,2.11104,2.11155,19698770.0
2007-09-05 10:04:00,2.11151,2.11151,2.11123,2.11123,775895.0
2007-09-05 10:05:00,2.11108,2.11108,2.11037,2.11079,6232033.0
2007-09-05 10:06:00,2.11083,2.11083,2.11068,2.11071,7193068.0
2007-09-05 10:07:00,2.11073,2.11073,2.11049,2.11069,5993467.0
2007-09-05 10:08:00,2.11038,2.11076,2.11038,2.11059,2616415.0
2007-09-05 10:09:00,2.11061,2.11069,2.11053,2.11069,9442206.0
2007-09-05 10:10:00,2.11082,2.11103,2.11081,2.11103,14668772.0
2007-09-05 10:11:00,2.11101,2.11111,2.11093,2.11111,26378817.0
2007-09-05 10:12:00,2.11131,2.11147,2.11131,2.11147,7445256.0
2007-09-05 10:13:00,2.11158,2.11189,2.11158,2.11167,6689973.0
2007-09-05 10:14:00,2.11157,2.11161,2.11123,2.11123,830246.0
2007-09-05 10:15:00,2.11111,2.11111,2.11085,2.11085,4352163.0
2007-09-05 10:16:00,2.11089,2.11116,2.11089,2.11116,2465853.0
2007-09-05 10:17:00,2.11112,2.11112,2.11064,2.11079,8476447.0
2007-09-05 10:18:00,2.11068,2.11068,2.11049,2.11068,5571901.0
2007-09-05 10:19:00,2.11081,2.11088,2.11076,2.1108,2370676.0
2007-09-05 10:20:00,2.11084,2.11105,2.11073,2.11105,1951266.0
2007-09-05 10:21:00,2.1112,2.11178,2.1112,2.11178,3370167.0
2007-09-05 10:22:00,2.11177,2.11177,2.11126,2.11154,1900692.0
2007-09-05 10:23:00,2.11146,2.1115,2.11136,2.1115,2527674.0
2007-09-05 10:24:00,2.11158,2.11181,2.11158,2.11181,4835794.0
2007-09-05 10:25:00,2.11198,2.11253,2.11198,2.11253,1294290.0
2007-09-05 10:26:00,2.11257,2.11274,2.11256,2.1127,4396590.0
2007-09-05 10:27:00,2.11275,2.11295,2.1127,2.11281,2448012.0
2007-09-05 10:28:00,2.11268,2.11268,2.11221,2.11221,4590518.0
2007-09-05 10:29:00,2.11214,2.11229,2.11207,2.11229,3251168.0
2007-09-05 10:30:00,2.11241,2.11272,2.11241,2.11272,8718004.0
2007-09-05 10:31:00,2.11276,2.11276,2.1126,2.11264,10747726.0
2007-09-05 10:32:00,2.11262,2.11285,2.11258,2.11285,9596850.0
2007-09-05 10:33:00,2.11298,2.11313,2.11298,2.11313,4085910.0
2007-09-05 10:34:00,2.11302,2.11315,2.11301,2.11301,6942009.0
2007-09-05 10:35:00,2.11288,2.11305,2.1128,2.11305,11720016.0
2007-09-05 10:36:00,2.11307,2.11308,2.11294,2.11296,19698193.0
2007-09-05 10:37:00,2.11278,2.11278,2.11246,2.11252,4542970.0
2007-09-05 10:38:00,2.1125,2.11271,2.11248,2.11271,3590211.0
2007-09-05 10:39:00,2.11291,2.11329,2.11291,2.11329,11967242.0
2007-09-05 10:40:00,2.11332,2.11357,2.11332,2.11357,3437481.0
2007-09-05 10:41:00,2.11356,2.1136,2.1135,2.11355,4050358.0
2007-09-05 10:42:00,2.1136,2.11384,2.11345,2.11364,2583795.0
2007-09-05 10:43:00,2.11369,2.11408,2.11369,2.11403,2914574.0
2007-09-05 10:44:00,2.11427,2.11485,2.11427,2.11485,4793921.0
2007-09-05 10:45:00,2.11485,2.11499,2.11477,2.11477,15961775.0
2007-09-05 10:46:00,2.11476,2.11476,2.11458,2.11463,3316247.0
2007-09-05 10:47:00,2.11466,2.11486,2.11458,2.11486,15717192.0
2007-09-05 10:48:00,2.11501,2.11517,2.11498,2.11502,15072888.0
2007-09-05 10:49:00,2.1149,2.1149,2.11473,2.11473,2627096.0
2007-09-05 10:50:00,2.11484,2.11491,2.11479,2.11482,11144298.0
2007-09-05 10:51:00,2.11479,2.11479,2.11448,2.11469,1367615.0
2007-09-05 10:52:00,2.11483,2.11489,2.11475,2.11486,1100501.0
2007-09-05 10:53:00,2.11488,2.11492,2.11464,2.11464,10858219.0
2007-09-05 10:54:00,2.1147,2.11477,2.11429,2.11429,4736560.0
2007-09-05 10:55:00,2.1142,2.1142,2.11407,2.1141,5299061.0
2007-09-05 10:56:00,2.11409,2.11423,2.11394,2.11408,20357277.0
2007-09-05 10:57:00,2.11407,2.11414,2.1138,2.11414,741641.0
2007-09-05 10:58:00,2.11417,2.11447,2.11417,2.11447,17377932.0
2007-09-05 10:59:00,2.11465,2.11498,2.11459,2.11498,15492719.0
2007-09-05 11:00:00,2.11521,2.11555,2.11521,2.11555,17361583.0
2007-09-05 11:01:00,2.11577,2.11611,2.11577,2.11611,13567872.0
2007-09-05 11:02:00,2.11588,2.11616,2.11588,2.11614,2759406.0
2007-09-05 11:03:00,2.1161,2.11613,2.1159,2.11613,3520750.0
2007-09-05 11:04:00,2.11615,2.11615,2.11577,2.11577,4875790.0
2007-09-05 11:05:00,2.11564,2.11564,2.11504,2.11559,2744525.0
2007-09-05 11:06:00,2.11556,2.11599,2.11556,2.11599,3149619.0
2007-09-05 11:07:00,2.1161,2.11643,2.11459,2.11459,2274343.0
2007-09-05 11:08:00,2.11595,2.11622,2.11595,2.11622,4262955.0
2007-09-05 11:09:00,2.11617,2.11631,2.11598,2.11631,20764119.0
2007-09-05 11:10:00,2.11634,2.11646,2.11634,2.1164,10545284.0
2007-09-05 11:11:00,2.11653,2.11675,2.11634,2.11634,16082619.0
2007-09-05 11:12:00,2.11687,2.11698,2.1168,2.11695,3541185.0
2007-09-05 11:13:00,2.11713,2.11745,2.11713,2.11727,11721728.0
2007-09-05 11:14:00,2.11749,2.11772,2.1173,2.11772,1326417.0
2007-09-05 11:15:00,2.11779,2.11801,2.11778,2.11778,14719056.0
2007-09-05 11:16:00,2.11763,2.11771,2.11735,2.11735,1693459.0
2007-09-05 11:17:00,2.11715,2.11715,2.11668,2.11701,8374853.0
2007-09-05 11:18:00,2.11699,2.11703,2.11687,2.11693,5951266.0
2007-09-05 11:19:00,2.11694,2.11724,2.11694,2.11724,4416409.0
2007-09-05 11:20:00,2.1173,2.11762,2.1173,2.11762,6193771.0
2007-09-05 11:21:00,2.11769,2.11801,2.11762,2.11762,3012446.0
2007-09-05 11:22:00,2.11759,2.11781,2.1174,2.11781,1692460.0
2007-09-05 11:23:00,2.11778,2.11778,2.11728,2.11728,7421308.0
2007-09-05 11:24:00,2.11721,2.11748,2.11715,2.11748,7566219.0
2007-09-05 11:25:00,2.11761,2.11801,2.11761,2.11801,6951224.0
2007-09-05 11:26:00,2.1181,2.11838,2.1181,2.11831,1985136.0
2007-09-05 11:27:00,2.11837,2.11855,2.11832,2.11832,11009766.0
2007-09-05 11:28:00,2.11836,2.11836,2.11773,2.11773,1140433.0
2007-09-05 11:29:00,2.11773,2.11773,2.11748,2.11753,2415641.0
2007-09-05 11:30:00,2.11745,2.11747,2.11731,2.11739,24847246.0
2007-09-05 11:31:00,2.11731,2.11731,2.1171,2.11726,16622519.0
2007-09-05 11:32:00,2.11727,2.1176,2.11727,2.1175,6715251.0
2007-09-05 11:33:00,2.11764,2.1179,2.11761,2.11789,13626476.0
2007-09-05 11:34:00,2.11794,2.11817,2.11794,2.11817,4317096.0
2007-09-05 11:35:00,2.11767,2.11839,2.11767,2.11834,2090624.0
2007-09-05 11:36:00,2.11841,2.11857,2.11841,2.11857,7462780.0
2007-09-05 11:37:00,2.11865,2.11883,2.11865,2.11881,12009245.0
2007-09-05 11:38:00,2.11884,2.1191,2.11877,2.1191,16799323.0
2007-09-05 11:39:00,2.11908,2.11937,2.11908,2.11937,3246040.0
2007-09-05 11:40:00,2.11935,2.11964,2.11935,2.11964,12324689.0
2007-09-05 11:41:00,2.11965,2.1198,2.11965,2.1198,6264190.0
2007-09-05 11:42:00,2.11986,2.12001,2.11986,2.11996,5477472.0
2007-09-05 11:43:00,2.12012,2.12032,2.12003,2.12032,3484788.0
2007-09-05 11:44:00,2.12036,2.12063,2.12015,2.12063,7187278.0
2007-09-05 11:45:00,2.12068,2.12068,2.12048,2.12048,1999273.0
2007-09-05 11:46:00,2.12039,2.12039,2.11996,2.11996,4489649.0
2007-09-05 11:47:00,2.11996,2.11996,2.11961,2.11961,26823148.0
2007-09-05 11:48:00,2.11971,2.11971,2.11948,2.11951,957216.0
2007-09-05 11:49:00,2.11938,2.11947,2.11912,2.11947,4619560.0
2007-09-05 11:50:00,2.1194,2.1194,2.11907,2.11907,2368503.0
2007-09-05 11:51:00,2.11907,2.11907,2.11876,2.11876,11552208.0
2007-09-05 11:52:00,2.11883,2.11883,2.11843,2.11843,4162016.0
2007-09-05 11:53:00,2.11854,2.11854,2.11826,2.11826,9033175.0
2007-09-05 11:54:00,2.11823,2.1183,2.11672,2.11802,8149447.0
2007-09-05 11:55:00,2.11783,2.11796,2.1176,2.11785,9424878.0
2007-09-05 11:56:00,2.11791,2.11798,2.11777,2.11777,7018189.0
2007-09-05 11:57:00,2.11764,2.11766,2.11741,2.11741,2231193.0
2007-09-05 11:58:00,2.11758,2.11802,2.11758,2.11802,782771.0
2007-09-05 11:59:00,2.11806,2.11814,2.11799,2.1181,4635199.0
2007-09-05 12:00:00,2.11817,2.1183,2.11806,2.1183,1028919.0
2007-09-05 12:01:00,2.1183,2.1183,2.11796,2.11796,9722577.0
2007-09-05 12:02:00,2.11804,2.11861,2.11804,2.11861,9667986.0
2007-09-05 12:03:00,2.11856,2.11856,2.11833,2.11844,6809324.0
2007-09-05 12:04:00,2.11851,2.11864,2.11851,2.11863,6709293.0
2007-09-05 12:05:00,2.11859,2.1187,2.11854,2.11854,3670694.0
2007-09-05 12:06:00,2.11856,2.1186,2.11836,2.1184,23172444.0
2007-09-05 12:07:00,2.11832,2.11832,2.11784,2.1179,4656834.0
2007-09-05 12:08:00,2.11791,2.11802,2.11784,2.11797,26716873.0
2007-09-05 12:09:00,2.11804,2.1182,2.11801,2.11818,2160811.0
2007-09-05 12:10:00,2.11825,2.11825,2.11769,2.11813,9060391.0
2007-09-05 12:11:00,2.11831,2.1185,2.11829,2.11842,3441206.0
2007-09-05 12:12:00,2.11858,2.11858,2.11808,2.11838,2729799.0
2007-09-05 12:13:00,2.11849,2.11855,2.11834,2.11834,17180091.0
2007-09-05 12:14:00,2.11828,2.11828,2.11793,2.11793,6224412.0
2007-09-05 12:15:00,2.11775,2.11775,2.11746,2.11766,20431797.0
2007-09-05 12:16:00,2.11747,2.11796,2.11747,2.11796,6457792.0
2007-09-05 12:17:00,2.11794,2.11818,2.11794,2.11818,17593703.0
2007-09-05 12:18:00,2.11814,2.1185,2.11814,2.1185,1915145.0
2007-09-05 12:19:00,2.11865,2.11872,2.11859,2.11871,3081703.0
2007-09-05 12:20:00,2.11888,2.11902,2.11878,2.11901,1505053.0
2007-09-05 12:21:00,2.1189,2.1189,2.11845,2.11877,3233334.0
2007-09-05 12:22:00,2.11882,2.11913,2.11882,2.11894,1661052.0
2007-09-05 12:23:00,2.11891,2.11891,2.11847,2.11857,6987398.0
2007-09-05 12:24:00,2.11854,2.11864,2.11854,2.11864,6914734.0
2007-09-05 12:25:00,2.11872,2.11875,2.11854,2.11872,11253186.0
2007-09-05 12:26:00,2.11877,2.11891,2.11873,2.11873,2826761.0
2007-09-05 12:27:00,2.1187,2.1187,2.11844,2.11852,3494905.0
2007-09-05 12:28:00,2.11862,2.11887,2.11859,2.11887,9236446.0
2007-09-05 12:29:00,2.11876,2.11876,2.11829,2.11833,9965160.0
2007-09-05 12:30:00,2.11833,2.11833,2.11809,2.11809,7967905.0
2007-09-05 12:31:00,2.11814,2.11814,2.11778,2.11787,3698821.0
2007-09-05 12:32:00,2.11786,2.11786,2.11771,2.11779,4473114.0
2007-09-05 12:33:00,2.11783,2.11789,2.11761,2.11761,14546928.0
2007-09-05 12:34:00,2.1175,2.1175,2.11726,2.11726,4883870.0
2007-09-05 12:35:00,2.11721,2.11721,2.11686,2.11712,3386025.0
2007-09-05 12:36:00,2.11717,2.11721,2.11717,2.11721,32233217.0
2007-09-05 12:37:00,2.11712,2.11741,2.11712,2.11741,14052830.0
2007-09-05 12:38:00,2.11755,2.1179,2.11755,2.1179,11954962.0
2007-09-05 12:39:00,2.11766,2.11784,2.11766,2.1178,12182097.0
2007-09-05 12:40:00,2.11765,2.11787,2.11765,2.11785,15722133.0
2007-09-05 12:41:00,2.11763,2.11777,2.11745,2.11772,4235974.0
2007-09-05 12:42:00,2.11762,2.11777,2.11737,2.11777,6718316.0
2007-09-05 12:43:00,2.11796,2.11821,2.11796,2.11821,7529081.0
2007-09-05 12:44:00,2.11812,2.11817,2.11788,2.11788,5549092.0
2007-09-05 12:45:00,2.11781,2.11782,2.11746,2.11746,2133444.0
2007-09-05 12:46:00,2.11727,2.11737,2.11721,2.11736,12117429.0
2007-09-05 12:47:00,2.11737,2.11737,2.11714,2.11732,3709890.0
2007-09-05 12:48:00,2.11746,2.11758,2.11744,2.11744,3011213.0
2007-09-05 12:49:00,2.11727,2.11727,2.11692,2.11699,3897106.0
2007-09-05 12:50:00,2.11698,2.11698,2.11654,2.11659,5205540.0
2007-09-05 12:51:00,2.11666,2.11693,2.1166,2.11693,11648415.0
2007-09-05 12:52:00,2.11699,2.11699,2.11675,2.1169,3891325.0
2007-09-05 12:53:00,2.11687,2.11687,2.11672,2.11672,8407073.0
2007-09-05 12:54:00,2.11674,2.11716,2.11674,2.11716,10981701.0
2007-09-05 12:55:00,2.11732,2.1174,2.11732,2.11734,13822147.0
2007-09-05 12:56:00,2.11732,2.11732,2.11713,2.11715,2962200.0
2007-09-05 12:57:00,2.11712,2.11763,2.11712,2.11763,14638584.0
2007-09-05 12:58:00,2.11773,2.11777,2.11758,2.11767,2260791.0
2007-09-05 12:59:00,2.11767,2.11778,2.11755,2.11755,2201879.0
2007-09-05 13:00:00,2.11752,2.11752,2.11729,2.11729,4920267.0
2007-09-05 13:01:00,2.11725,2.11725,2.11698,2.117,21587101.0
2007-09-05 13:02:00,2.11701,2.11701,2.11672,2.11672,14269919.0
2007-09-05 13:03:00,2.11663,2.11663,2.11505,2.11659,15429441.0
2007-09-05 13:04:00,2.11656,2.11669,2.11635,2.11669,2805049.0
2007-09-05 13:05:00,2.11673,2.11698,2.11673,2.11698,2912405.0
2007-09-05 13:06:00,2.11679,2.11679,2.11641,2.11645,4533637.0
2007-09-05 13:07:00,2.11641,2.11651,2.1164,2.1164,1881874.0
2007-09-05 13:08:00,2.11655,2.11669,2.11645,2.11669,1287440.0
2007-09-05 13:09:00,2.11671,2.11676,2.11658,2.11676,22930196.0
2007-09-05 13:10:00,2.11668,2.11668,2.11641,2.11641,3794167.0
2007-09-05 13:11:00,2.11654,2.11662,2.11629,2.11629,11710629.0
2007-09-05 13:12:00,2.11679,2.11708,2.11673,2.11703,5089698.0
2007-09-05 13:13:00,2.11701,2.11701,2.1168,2.11695,2040303.0
2007-09-05 13:14:00,2.1168,2.1168,2.11658,2.11658,10498026.0
2007-09-05 13:15:00,2.11652,2.11655,2.116,2.11626,16178502.0
2007-09-05 13:16:00,2.11626,2.11626,2.1159,2.1159,1658616.0
2007-09-05 13:17:00,2.11591,2.11593,2.1158,2.11592,7914275.0
2007-09-05 13:18:00,2.11597,2.11635,2.11597,2.1163,2201573.0
2007-09-05 13:19:00,2.11632,2.11677,2.11632,2.11677,1990524.0
2007-09-05 13:20:00,2.11668,2.11723,2.11668,2.11723,1083737.0
2007-09-05 13:21:00,2.11722,2.11741,2.11718,2.11741,10908926.0
2007-09-05 13:22:00,2.11746,2.11782,2.11738,2.11771,1329497.0
2007-09-05 13:23:00,2.11759,2.11761,2.11704,2.11748,6261194.0
2007-09-05 13:24:00,2.11736,2.11754,2.11726,2.11732,21701859.0
2007-09-05 13:25:00,2.11745,2.11761,2.11745,2.11761,3049625.0
2007-09-05 13:26:00,2.11765,2.11765,2.11757,2.11759,8759013.0
2007-09-05 13:27:00,2.1174,2.11745,2.11722,2.1174,7533843.0
2007-09-05 13:28:00,2.11741,2.11769,2.11741,2.11769,1314704.0
2007-09-05 13:29:00,2.11766,2.11792,2.11766,2.11792,13632649.0
2007-09-05 13:30:00,2.11797,2.11818,2.11792,2.11818,1354724.0
2007-09-05 13:31:00,2.1182,2.1184,2.1182,2.11829,1231842.0
2007-09-05 13:32:00,2.11844,2.1188,2.11842,2.1188,4507042.0
2007-09-05 13:33:00,2.1187,2.11901,2.1187,2.11901,11288404.0
2007-09-05 13:34:00,2.11897,2.11925,2.11897,2.11925,5322764.0
2007-09-05 13:35:00,2.11923,2.11952,2.11919,2.11952,4470691.0
2007-09-05 13:36:00,2.11954,2.11977,2.11953,2.11977,5446224.0
2007-09-05 13:37:00,2.11987,2.12003,2.1198,2.12003,20188366.0
2007-09-05 13:38:00,2.12019,2.12063,2.12016,2.12063,11065601.0
2007-09-05 13:39:00,2.1207,2.12094,2.1207,2.1208,5453602.0
2007-09-05 13:40:00,2.12059,2.1208,2.12047,2.12047,1425996.0
2007-09-05 13:41:00,2.12044,2.12044,2.12022,2.12022,1275370.0
2007-09-05 13:42:00,2.12011,2.12011,2.11972,2.11983,5718856.0
2007-09-05 13:43:00,2.1197,2.11985,2.1197,2.11981,9832131.0
2007-09-05 13:44:00,2.1197,2.11987,2.1197,2.1198,5062602.0
2007-09-05 13:45:00,2.1197,2.11971,2.11958,2.11958,9715803.0
2007-09-05 13:46:00,2.11947,2.11968,2.11935,2.11935,5066057.0
2007-09-05 13:47:00,2.11931,2.1197,2.11931,2.1197,1970622.0
2007-09-05 13:48:00,2.1197,2.1197,2.11919,2.11919,2388782.0
2007-09-05 13:49:00,2.11907,2.11933,2.11907,2.11933,7239009.0
2007-09-05 13:50:00,2.11939,2.11959,2.11939,2.11959,5134219.0
2007-09-05 13:51:00,2.11954,2.11955,2.11938,2.1194,3740939.0
2007-09-05 13:52:00,2.11937,2.11941,2.11935,2.11935,8922726.0
2007-09-05 13:53:00,2.11938,2.11939,2.1192,2.1193,5399876.0
2007-09-05 13:54:00,2.11932,2.11935,2.11928,2.11934,4763074.0
2007-09-05 13:55:00,2.11926,2.11926,2.11894,2.11894,3014948.0
2007-09-05 13:56:00,2.11894,2.11905,2.11862,2.11862,3130383.0
2007-09-05 13:57:00,2.11857,2.11857,2.11776,2.11776,6308872.0
2007-09-05 13:58:00,2.11777,2.11796,2.11771,2.11788,5368165.0
2007-09-05 13:59:00,2.11782,2.1179,2.11774,2.1179,3432012.0
2007-09-05 14:00:00,2.11794,2.11837,2.11794,2.11837,198540.0
2007-09-05 14:01:00,2.11843,2.11869,2.11843,2.11869,14629599.0
2007-09-05 14:02:00,2.11861,2.1187,2.11857,2.11864,9745187.0
2007-09-05 14:03:00,2.1186,2.1187,2.11847,2.11847,4715282.0
2007-09-05 14:04:00,2.1185,2.11884,2.1185,2.1188,6389924.0
2007-09-05 14:05:00,2.11873,2.11884,2.11864,2.11864,47488618.0
2007-09-05 14:06:00,2.11885,2.11919,2.11885,2.11916,2581353.0
2007-09-05 14:07:00,2.11939,2.11964,2.11939,2.11964,6057887.0
2007-09-05 14:08:00,2.11977,2.12001,2.11841,2.11968,1838112.0
2007-09-05 14:09:00,2.11973,2.11975,2.1194,2.1194,572691.0
2007-09-05 14:10:00,2.11928,2.11946,2.11928,2.11946,14364028.0
2007-09-05 14:11:00,2.11937,2.1194,2.11917,2.1194,3226566.0
2007-09-05 14:12:00,2.11951,2.11952,2.11938,2.11939,20625319.0
2007-09-05 14:13:00,2.11925,2.11944,2.11921,2.11944,29867105.0
2007-09-05 14:14:00,2.11957,2.11971,2.11933,2.11933,4486009.0
2007-09-05 14:15:00,2.11923,2.11943,2.11912,2.11914,3886338.0
2007-09-05 14:16:00,2.11932,2.1196,2.11932,2.11944,5922414.0
2007-09-05 14:17:00,2.11943,2.11943,2.11922,2.11931,13205821.0
2007-09-05 14:18:00,2.11946,2.11971,2.11946,2.11971,4934447.0
2007-09-05 14:19:00,2.11953,2.11965,2.11934,2.11965,4743686.0
2007-09-05 14:20:00,2.11952,2.11952,2.11919,2.11919,13323842.0
2007-09-05 14:21:00,2.11928,2.11928,2.119,2.11904,5518986.0
2007-09-05 14:22:00,2.11904,2.11904,2.11869,2.11876,3780406.0
2007-09-05 14:23:00,2.11892,2.11913,2.11892,2.11899,17247071.0
2007-09-05 14:24:00,2.11891,2.11915,2.11877,2.11897,17018534.0
2007-09-05 14:25:00,2.11898,2.11917,2.11894,2.11917,1782515.0
2007-09-05 14:26:00,2.11915,2.11938,2.11915,2.11938,6069593.0
2007-09-05 14:27:00,2.11933,2.11943,2.11914,2.11914,9536575.0
2007-09-05 14:28:00,2.11912,2.1192,2.119,2.119,1844285.0
2007-09-05 14:29:00,2.11907,2.11911,2.11896,2.119,7587708.0
2007-09-05 14:30:00,2.11896,2.11896,2.11847,2.11847,8657720.0
2007-09-05 14:31:00,2.11829,2.11832,2.11809,2.11823,2930577.0
2007-09-05 14:32:00,2.1182,2.11863,2.11813,2.11863,1781008.0
2007-09-05 14:33:00,2.11883,2.11883,2.11862,2.11862,5571759.0
2007-09-05 14:34:00,2.11856,2.11869,2.11856,2.11869,2620982.0
2007-09-05 14:35:00,2.1188,2.11892,2.11857,2.11857,12010276.0
2007-09-05 14:36:00,2.11864,2.11885,2.11864,2.11867,1895454.0
2007-09-05 14:37:00,2.11869,2.11874,2.11851,2.11857,6534060.0
2007-09-05 14:38:00,2.11838,2.1185,2.11829,2.11837,28461157.0
2007-09-05 14:39:00,2.11834,2.11834,2.11805,2.11805,6174878.0
2007-09-05 14:40:00,2.11808,2.11808,2.11776,2.11784,2191339.0
2007-09-05 14:41:00,2.1178,2.1178,2.11749,2.11749,20585568.0
2007-09-05 14:42:00,2.11761,2.11761,2.1172,2.11732,6038585.0
2007-09-05 14:43:00,2.11729,2.11756,2.11729,2.11748,2979296.0
2007-09-05 14:44:00,2.11757,2.11789,2.11757,2.11789,16250172.0
2007-09-05 14:45:00,2.11792,2.11795,2.11768,2.11776,6220823.0
2007-09-05 14:46:00,2.11761,2.11782,2.11756,2.11756,1224574.0
2007-09-05 14:47:00,2.11748,2.11748,2.11724,2.11737,7726238.0
2007-09-05 14:48:00,2.11727,2.11742,2.11717,2.11742,18063623.0
2007-09-05 14:49:00,2.11741,2.11741,2.11702,2.11702,545461.0
2007-09-05 14:50:00,2.11695,2.11697,2.11682,2.11683,4049539.0
2007-09-05 14:51:00,2.1169,2.11709,2.1169,2.11693,8988871.0
2007-09-05 14:52:00,2.11705,2.11759,2.11705,2.11747,458019.0
2007-09-05 14:53:00,2.11754,2.11756,2.11742,2.11756,11585763.0
2007-09-05 14:54:00,2.11757,2.11767,2.11722,2.11722,21158766.0
2007-09-05 14:55:00,2.11713,2.11717,2.11681,2.11681,3938330.0
2007-09-05 14:56:00,2.11704,2.11745,2.11704,2.11718,9401561.0
2007-09-05 14:57:00,2.11725,2.11743,2.11725,2.11726,1413814.0
2007-09-05 14:58:00,2.11726,2.1174,2.11723,2.11723,1980904.0
2007-09-05 14:59:00,2.11742,2.11757,2.11734,2.11734,3343167.0
2007-09-05 15:00:00,2.11723,2.11793,2.11718,2.11793,20403813.0
2007-09-05 15:01:00,2.11818,2.11885,2.11814,2.11885,31341725.0
2007-09-05 15:02:00,2.11877,2.11879,2.11873,2.11876,6688959.0
2007-09-05 15:03:00,2.11872,2.11876,2.11808,2.11853,18911571.0
2007-09-05 15:04:00,2.11842,2.11844,2.11828,2.11834,5319814.0
2007-09-05 15:05:00,2.11828,2.11828,2.11791,2.11791,5620135.0
2007-09-05 15:06:00,2.11805,2.11849,2.11805,2.11849,2960493.0
2007-09-05 15:07:00,2.11847,2.11847,2.118,2.118,22912682.0
2007-09-05 15:08:00,2.11778,2.11785,2.11726,2.11726,3709872.0
2007-09-05 15:09:00,2.11704,2.11704,2.1169,2.11698,5490515.0
2007-09-05 15:10:00,2.11702,2.11704,2.11664,2.11704,7242559.0
2007-09-05 15:11:00,2.11704,2.11733,2.11704,2.11733,13289756.0
2007-09-05 15:12:00,2.11739,2.11757,2.11733,2.11745,2180278.0
2007-09-05 15:13:00,2.11761,2.11784,2.11761,2.11784,8736146.0
2007-09-05 15:14:00,2.11781,2.11785,2.11757,2.11757,2743984.0
2007-09-05 15:15:00,2.11757,2.11768,2.11753,2.11768,28083550.0
2007-09-05 15:16:00,2.11776,2.11785,2.11774,2.11781,5112143.0
2007-09-05 15:17:00,2.11776,2.11784,2.11763,2.11774,10693183.0
2007-09-05 15:18:00,2.11771,2.11787,2.11764,2.11787,1705840.0
2007-09-05 15:19:00,2.11805,2.11847,2.11805,2.11847,10902334.0
2007-09-05 15:20:00,2.11849,2.1188,2.11849,2.1188,14315125.0
2007-09-05 15:21:00,2.11897,2.11911,2.11871,2.1191,5774112.0
2007-09-05 15:22:00,2.11907,2.11908,2.11887,2.11897,6846571.0
2007-09-05 15:23:00,2.11899,2.1191,2.11887,2.11887,4528379.0
2007-09-05 15:24:00,2.11879,2.11879,2.11851,2.11868,7212718.0
2007-09-05 15:25:00,2.11863,2.11863,2.11843,2.11846,2497534.0
2007-09-05 15:26:00,2.11838,2.11838,2.11802,2.11802,17255678.0
2007-09-05 15:27:00,2.11814,2.11814,2.1179,2.11793,4612431.0
2007-09-05 15:28:00,2.11787,2.11787,2.1176,2.11772,370313.0
2007-09-05 15:29:00,2.11766,2.11766,2.11731,2.11731,4699323.0
2007-09-05 15:30:00,2.11738,2.11738,2.11716,2.11716,5072864.0
2007-09-05 15:31:00,2.11716,2.11716,2.11681,2.11681,6425844.0
2007-09-05 15:32:00,2.1168,2.1168,2.11648,2.11648,11387285.0
2007-09-05 15:33:00,2.11657,2.11657,2.11636,2.11636,10445016.0
2007-09-05 15:34:00,2.11618,2.11629,2.11604,2.11607,4494540.0
2007-09-05 15:35:00,2.11614,2.11669,2.11614,2.11669,19870363.0
2007-09-05 15:36:00,2.11686,2.1169,2.11661,2.11669,9782705.0
2007-09-05 15:37:00,2.11678,2.11698,2.11678,2.11695,4970630.0
2007-09-05 15:38:00,2.11694,2.11699,2.11678,2.11693,1471476.0
2007-09-05 15:39:00,2.11688,2.11702,2.11664,2.11702,6846402.0
2007-09-05 15:40:00,2.1171,2.1173,2.1171,2.11727,1176629.0
2007-09-05 15:41:00,2.11738,2.11738,2.1172,2.11732,6575880.0
2007-09-05 15:42:00,2.1174,2.11748,2.11733,2.11748,3352621.0
2007-09-05 15:43:00,2.11747,2.11747,2.11721,2.11725,6762316.0
2007-09-05 15:44:00,2.1173,2.11748,2.11725,2.11748,2897620.0
2007-09-05 15:45:00,2.11744,2.11744,2.11708,2.11722,11181277.0
2007-09-05 15:46:00,2.11715,2.11779,2.11715,2.11779,3333692.0
2007-09-05 15:47:00,2.11785,2.11786,2.11769,2.1177,4033529.0
2007-09-05 15:48:00,2.11765,2.11765,2.11716,2.11716,17887668.0
2007-09-05 15:49:00,2.11716,2.11721,2.11703,2.11703,2216584.0
2007-09-05 15:50:00,2.11697,2.11705,2.11671,2.11705,10801567.0
2007-09-05 15:51:00,2.11698,2.11698,2.11652,2.11687,2170022.0
2007-09-05 15:52:00,2.11666,2.11666,2.11641,2.11641,7156050.0
2007-09-05 15:53:00,2.11625,2.11635,2.11608,2.11627,13482666.0
2007-09-05 15:54:00,2.11647,2.11666,2.11618,2.11666,7481976.0
2007-09-05 15:55:00,2.11669,2.11692,2.11658,2.11692,2792038.0
2007-09-05 15:56:00,2.11693,2.11722,2.11693,2.11722,19089631.0
2007-09-05 15:57:00,2.11723,2.1175,2.11723,2.11747,4819925.0
2007-09-05 15:58:00,2.1175,2.11772,2.11749,2.11772,6679172.0
2007-09-05 15:59:00,2.11776,2.11797,2.11776,2.11783,4275440.0
2007-09-05 16:00:00,2.118,2.11834,2.118,2.11834,3040870.0
2007-09-05 16:01:00,2.11839,2.11856,2.11803,2.11839,20883045.0
2007-09-05 16:02:00,2.11852,2.11881,2.11852,2.11881,10064762.0
2007-09-05 16:03:00,2.11878,2.11909,2.11878,2.11905,7992026.0
2007-09-05 16:04:00,2.11907,2.1193,2.11907,2.11919,7421999.0
2007-09-05 16:05:00,2.11926,2.11937,2.11909,2.11937,3748367.0
2007-09-05 16:06:00,2.11942,2.11954,2.1194,2.11945,2761574.0
2007-09-05 16:07:00,2.11956,2.12,2.11956,2.12,4074327.0
2007-09-05 16:08:00,2.11978,2.11978,2.11927,2.11927,2213949.0
2007-09-05 16:09:00,2.1191,2.11925,2.11905,2.11905,13099491.0
2007-09-05 16:10:00,2.11919,2.11934,2.11919,2.11932,13940573.0
2007-09-05 16:11:00,2.11931,2.11938,2.11914,2.11914,3018670.0
2007-09-05 16:12:00,2.11926,2.11953,2.11923,2.11953,11128556.0
2007-09-05 16:13:00,2.11955,2.11968,2.11955,2.11968,10598839.0
2007-09-05 16:14:00,2.11976,2.11994,2.11967,2.11994,1474372.0
2007-09-05 16:15:00,2.12006,2.12006,2.11967,2.11967,7876996.0
2007-09-05 16:16:00,2.1196,2.1196,2.11929,2.11929,11808613.0
2007-09-05 16:17:00,2.11929,2.11967,2.11929,2.11953,11884342.0
2007-09-05 16:18:00,2.11956,2.11973,2.11946,2.11971,9084660.0
2007-09-05 16:19:00,2.1198,2.11991,2.11971,2.11982,6191886.0
2007-09-05 16:20:00,2.11995,2.12019,2.11995,2.12019,11830052.0
2007-09-05 16:21:00,2.12024,2.12036,2.12012,2.12036,3484585.0
2007-09-05 16:22:00,2.12042,2.12067,2.12042,2.12063,4563324.0
2007-09-05 16:23:00,2.12064,2.12092,2.12036,2.12082,6017678.0
2007-09-05 16:24:00,2.12095,2.12115,2.12094,2.12114,615006.0
2007-09-05 16:25:00,2.12116,2.12144,2.12116,2.12142,19132597.0
2007-09-05 16:26:00,2.12145,2.12167,2.12139,2.12167,17493994.0
2007-09-05 16:27:00,2.12167,2.122,2.1216,2.122,13584905.0
2007-09-05 16:28:00,2.12202,2.12227,2.12193,2.12227,16798929.0
2007-09-05 16:29:00,2.12245,2.12245,2.12224,2.12224,12439316.0
2007-09-05 16:30:00,2.12224,2.12224,2.12201,2.12201,8110168.0
2007-09-05 16:31:00,2.12204,2.12204,2.12167,2.12192,32226291.0
2007-09-05 16:32:00,2.12192,2.12218,2.12189,2.12218,2896569.0
2007-09-05 16:33:00,2.12221,2.12221,2.12194,2.12194,8394936.0
2007-09-05 16:34:00,2.12158,2.12191,2.12158,2.12173,1685734.0
2007-09-05 16:35:00,2.12166,2.12172,2.12153,2.1216,5297868.0
2007-09-05 16:36:00,2.12165,2.12237,2.12165,2.12237,1822030.0
2007-09-05 16:37:00,2.12245,2.12308,2.12245,2.12273,16863855.0
2007-09-05 16:38:00,2.12318,2.12324,2.12315,2.12316,4508566.0
2007-09-05 16:39:00,2.12322,2.12336,2.12301,2.12301,1896753.0
2007-09-05 16:40:00,2.12297,2.12297,2.12251,2.12256,2488877.0
2007-09-05 16:41:00,2.12267,2.1227,2.12252,2.1227,4493617.0
2007-09-05 16:42:00,2.12278,2.12285,2.12277,2.12284,2622698.0
2007-09-05 16:43:00,2.12277,2.12279,2.12248,2.12279,997891.0
2007-09-05 16:44:00,2.12293,2.12323,2.12293,2.12323,5642589.0
2007-09-05 16:45:00,2.12321,2.12336,2.12278,2.12278,6649540.0
2007-09-05 16:46:00,2.12291,2.1235,2.12291,2.1235,11549841.0
2007-09-05 16:47:00,2.12368,2.12396,2.12368,2.12396,2535469.0
2007-09-05 16:48:00,2.12393,2.12409,2.1239,2.12409,1488389.0
2007-09-05 16:49:00,2.12404,2.12404,2.12369,2.12372,8249813.0
2007-09-05 16:50:00,2.12368,2.12368,2.12335,2.12348,11004116.0
2007-09-05 16:51:00,2.12361,2.12362,2.12334,2.12334,12989905.0
2007-09-05 16:52:00,2.12287,2.12345,2.12287,2.12345,14015937.0
2007-09-05 16:53:00,2.12342,2.12346,2.12286,2.12286,2858429.0
2007-09-05 16:54:00,2.12293,2.12302,2.12281,2.12281,3842726.0
2007-09-05 16:55:00,2.12282,2.1229,2.12282,2.12282,14052485.0
2007-09-05 16:56:00,2.12283,2.12291,2.12279,2.12279,4285268.0
2007-09-05 16:57:00,2.12284,2.12284,2.12266,2.12281,2765027.0
2007-09-05 16:58:00,2.12273,2.12286,2.1227,2.12279,6160353.0
2007-09-05 16:59:00,2.12304,2.12364,2.12296,2.12364,2915139.0
2007-09-05 17:00:00,2.12362,2.12394,2.12362,2.12378,4258330.0
2007-09-05 17:01:00,2.12361,2.12373,2.1221,2.12337,4381430.0
2007-09-05 17:02:00,2.12346,2.12363,2.12342,2.12363,7187176.0
2007-09-05 17:03:00,2.12364,2.12389,2.12364,2.12389,11611874.0
2007-09-05 17:04:00,2.12398,2.12433,2.12398,2.12433,7478767.0
2007-09-05 17:05:00,2.12417,2.12417,2.12384,2.12384,8525136.0
2007-09-05 17:06:00,2.12378,2.12417,2.12378,2.12391,2334306.0
2007-09-05 17:07:00,2.124,2.1243,2.124,2.1243,4749636.0
2007-09-05 17:08:00,2.12433,2.12447,2.12423,2.12423,4689665.0
2007-09-05 17:09:00,2.12412,2.12421,2.12394,2.12403,3690549.0
2007-09-05 17:10:00,2.12412,2.12426,2.12412,2.12426,5755705.0
2007-09-05 17:11:00,2.12422,2.12422,2.12396,2.12401,13120841.0
2007-09-05 17:12:00,2.12397,2.12407,2.12396,2.12401,1641625.0
2007-09-05 17:13:00,2.1243,2.12448,2.12407,2.12448,9782801.0
2007-09-05 17:14:00,2.12465,2.12481,2.12464,2.12473,9471417.0
2007-09-05 17:15:00,2.12477,2.12512,2.12477,2.12512,30270287.0
2007-09-05 17:16:00,2.12508,2.12518,2.12505,2.12505,4343983.0
2007-09-05 17:17:00,2.12498,2.12512,2.12498,2.12512,9315154.0
2007-09-05 17:18:00,2.125,2.12542,2.125,2.12542,3464944.0
2007-09-05 17:19:00,2.12554,2.12581,2.12554,2.12581,5423250.0
2007-09-05 17:20:00,2.12585,2.12589,2.12572,2.12572,6029191.0
2007-09-05 17:21:00,2.12563,2.12563,2.12524,2.1253,2668430.0
2007-09-05 17:22:00,2.12531,2.12592,2.12531,2.12592,4380256.0
2007-09-05 17:23:00,2.12607,2.12627,2.12607,2.12609,12596680.0
2007-09-05 17:24:00,2.12585,2.12585,2.12546,2.12546,3658092.0
2007-09-05 17:25:00,2.12557,2.12571,2.12557,2.12564,1752522.0
2007-09-05 17:26:00,2.12568,2.12592,2.12566,2.12592,5001723.0
2007-09-05 17:27:00,2.12596,2.12613,2.12586,2.12612,9326551.0
2007-09-05 17:28:00,2.12614,2.12614,2.12592,2.12592,6010261.0
2007-09-05 17:29:00,2.12575,2.12575,2.12522,2.12522,2624657.0
2007-09-05 17:30:00,2.12516,2.12522,2.12512,2.12521,7630591.0
2007-09-05 17:31:00,2.12519,2.12553,2.12506,2.12553,5161232.0
2007-09-05 17:32:00,2.12575,2.12594,2.12575,2.12592,13236794.0
2007-09-05 17:33:00,2.12594,2.12594,2.12585,2.12587,2797416.0
2007-09-05 17:34:00,2.12573,2.12573,2.12563,2.12572,1907303.0
2007-09-05 17:35:00,2.1259,2.12616,2.1259,2.12616,4706078.0
2007-09-05 17:36:00,2.12631,2.12647,2.12631,2.12641,5165223.0
2007-09-05 17:37:00,2.12637,2.12637,2.12614,2.12635,3923893.0
2007-09-05 17:38:00,2.12637,2.12655,2.12613,2.12655,2171190.0
2007-09-05 17:39:00,2.12669,2.12714,2.12669,2.12709,9358679.0
2007-09-05 17:40:00,2.12704,2.12704,2.12675,2.1268,8721262.0
2007-09-05 17:41:00,2.12673,2.12673,2.12643,2.12643,9931615.0
2007-09-05 17:42:00,2.12634,2.1265,2.12634,2.1265,7906879.0
2007-09-05 17:43:00,2.1265,2.12658,2.12627,2.12627,8650350.0
2007-09-05 17:44:00,2.12622,2.12622,2.12605,2.12618,4735305.0
2007-09-05 17:45:00,2.12634,2.12643,2.12628,2.12643,8360182.0
2007-09-05 17:46:00,2.12654,2.12671,2.12652,2.12671,5807784.0
2007-09-05 17:47:00,2.12675,2.12697,2.12675,2.12697,8369674.0
2007-09-05 17:48:00,2.12706,2.12723,2.12706,2.12714,16951808.0
2007-09-05 17:49:00,2.12712,2.12712,2.12672,2.12672,8635166.0
2007-09-05 17:50:00,2.12667,2.12667,2.12642,2.12648,1788756.0
2007-09-05 17:51:00,2.12642,2.12644,2.12616,2.12616,33987010.0
2007-09-05 17:52:00,2.12618,2.12618,2.12593,2.126,2306045.0
2007-09-05 17:53:00,2.12597,2.12597,2.12568,2.12572,12114414.0
2007-09-05 17:54:00,2.12567,2.12567,2.12544,2.12544,10398348.0
2007-09-05 17:55:00,2.1255,2.1255,2.12526,2.12526,2186443.0
2007-09-05 17:56:00,2.12525,2.12525,2.12501,2.12503,5301154.0
2007-09-05 17:57:00,2.12498,2.12498,2.12466,2.12469,3512182.0
2007-09-05 17:58:00,2.12458,2.12465,2.12452,2.12452,6980968.0
2007-09-05 17:59:00,2.12449,2.12449,2.12423,2.12424,2036518.0
2007-09-05 18:00:00,2.12437,2.12441,2.12429,2.12429,5819799.0
2007-09-05 18:01:00,2.1242,2.12439,2.1242,2.12438,6989624.0
2007-09-05 18:02:00,2.12441,2.12457,2.12424,2.12457,1882170.0
2007-09-05 18:03:00,2.12463,2.12482,2.12455,2.1247,10293630.0
2007-09-05 18:04:00,2.12456,2.12456,2.12443,2.12443,13759138.0
2007-09-05 18:05:00,2.12439,2.12475,2.12439,2.12475,658851.0
2007-09-05 18:06:00,2.12485,2.12501,2.12482,2.12501,5007525.0
2007-09-05 18:07:00,2.12515,2.12538,2.12515,2.12538,4371038.0
2007-09-05 18:08:00,2.1255,2.12551,2.12536,2.1254,7817133.0
2007-09-05 18:09:00,2.12563,2.12577,2.12562,2.1257,4717634.0
2007-09-05 18:10:00,2.12562,2.12562,2.1251,2.12536,4736543.0
2007-09-05 18:11:00,2.12538,2.12557,2.12537,2.12552,11744278.0
2007-09-05 18:12:00,2.12564,2.1258,2.12564,2.12572,22540879.0
2007-09-05 18:13:00,2.12569,2.12571,2.1255,2.12571,4938788.0
2007-09-05 18:14:00,2.12563,2.12563,2.12546,2.12559,2977818.0
2007-09-05 18:15:00,2.12557,2.12557,2.12544,2.12553,2296536.0
2007-09-05 18:16:00,2.1257,2.12587,2.12568,2.12587,1821755.0
2007-09-05 18:17:00,2.12602,2.12637,2.12602,2.12627,5455123.0
2007-09-05 18:18:00,2.12637,2.12672,2.12637,2.12672,2422240.0
2007-09-05 18:19:00,2.12678,2.12687,2.12666,2.12685,2772762.0
2007-09-05 18:20:00,2.12683,2.12683,2.12663,2.12668,12795288.0
2007-09-05 18:21:00,2.12676,2.12692,2.12676,2.12691,9705623.0
2007-09-05 18:22:00,2.12717,2.12754,2.12717,2.12747,1485614.0
2007-09-05 18:23:00,2.12747,2.1275,2.1271,2.12746,4597395.0
2007-09-05 18:24:00,2.12747,2.12769,2.12747,2.12751,1484371.0
2007-09-05 18:25:00,2.12742,2.12742,2.1272,2.12725,5163883.0
2007-09-05 18:26:00,2.12722,2.12722,2.12657,2.12657,4839915.0
2007-09-05 18:27:00,2.12643,2.12643,2.12594,2.12594,15322763.0
2007-09-05 18:28:00,2.12599,2.12601,2.12583,2.12583,9700641.0
2007-09-05 18:29:00,2.12539,2.12596,2.12539,2.12596,1916676.0
2007-09-05 18:30:00,2.12618,2.12641,2.12616,2.12616,2277730.0
2007-09-05 18:31:00,2.12628,2.12647,2.12623,2.12623,17474473.0
2007-09-05 18:32:00,2.12615,2.12615,2.12596,2.12596,4379441.0
2007-09-05 18:33:00,2.12599,2.12632,2.12599,2.12632,14049253.0
2007-09-05 18:34:00,2.12642,2.12645,2.12633,2.12636,8877635.0
2007-09-05 18:35:00,2.12636,2.12636,2.12625,2.12625,13441261.0
2007-09-05 18:36:00,2.12626,2.12645,2.12622,2.12645,11827622.0
2007-09-05 18:37:00,2.12641,2.12641,2.12616,2.12634,24307927.0
2007-09-05 18:38:00,2.12617,2.12617,2.12591,2.12599,963084.0
2007-09-05 18:39:00,2.12608,2.1264,2.12608,2.1264,4995492.0
2007-09-05 18:40:00,2.12633,2.12649,2.12632,2.12642,43058635.0
2007-09-05 18:41:00,2.12651,2.12651,2.1263,2.12651,2379197.0
2007-09-05 18:42:00,2.12646,2.12656,2.12643,2.12646,6459593.0
2007-09-05 18:43:00,2.12639,2.12641,2.12635,2.12638,3843322.0
2007-09-05 18:44:00,2.12637,2.12653,2.12631,2.12653,4874407.0
2007-09-05 18:45:00,2.12658,2.12684,2.12658,2.12678,25584147.0
2007-09-05 18:46:00,2.12695,2.12706,2.12653,2.12686,8681340.0
2007-09-05 18:47:00,2.12693,2.12702,2.12683,2.12683,5672183.0
2007-09-05 18:48:00,2.12667,2.12668,2.1265,2.1265,3012690.0
2007-09-05 18:49:00,2.12639,2.12659,2.12639,2.12659,3318978.0
2007-09-05 18:50:00,2.12656,2.12657,2.12617,2.12653,1840414.0
2007-09-05 18:51:00,2.12662,2.12665,2.12645,2.12645,4766139.0
2007-09-05 18:52:00,2.12652,2.12652,2.12634,2.12634,1570065.0
2007-09-05 18:53:00,2.12648,2.12653,2.12643,2.1265,5870824.0
2007-09-05 18:54:00,2.12653,2.1267,2.12653,2.1267,4111410.0
2007-09-05 18:55:00,2.12665,2.12677,2.12654,2.12654,10498972.0
2007-09-05 18:56:00,2.1267,2.1267,2.1263,2.12652,1757955.0
2007-09-05 18:57:00,2.12653,2.12659,2.12643,2.12643,2972299.0
2007-09-05 18:58:00,2.1263,2.12644,2.12621,2.12643,7356607.0
2007-09-05 18:59:00,2.12648,2.12698,2.12648,2.12695,6188503.0
2007-09-05 19:00:00,2.12687,2.12693,2.12671,2.12693,7512298.0
2007-09-05 19:01:00,2.12691,2.12691,2.12679,2.12679,27776765.0
2007-09-05 19:02:00,2.12661,2.12661,2.12603,2.12603,13146369.0
2007-09-05 19:03:00,2.12601,2.12624,2.12601,2.12616,16271160.0
2007-09-05 19:04:00,2.12641,2.1265,2.12638,2.12639,2797979.0
2007-09-05 19:05:00,2.12645,2.12656,2.12641,2.12641,7109587.0
2007-09-05 19:06:00,2.12628,2.12637,2.12618,2.12623,2657881.0
2007-09-05 19:07:00,2.12638,2.12657,2.12638,2.12653,1263024.0
2007-09-05 19:08:00,2.12648,2.12663,2.12647,2.12663,1985012.0
2007-09-05 19:09:00,2.12663,2.12663,2.12639,2.12648,9719687.0
2007-09-05 19:10:00,2.12653,2.1267,2.12651,2.12666,437075.0
2007-09-05 19:11:00,2.12692,2.12715,2.12692,2.12701,23203956.0
2007-09-05 19:12:00,2.12746,2.12784,2.12746,2.12784,4330217.0
2007-09-05 19:13:00,2.1278,2.12782,2.12731,2.12731,8033768.0
2007-09-05 19:14:00,2.12759,2.12759,2.12726,2.12745,3303169.0
2007-09-05 19:15:00,2.12743,2.12768,2.12743,2.12755,5239249.0
2007-09-05 19:16:00,2.12762,2.12762,2.12712,2.12722,33358933.0
2007-09-05 19:17:00,2.12741,2.1276,2.1274,2.1274,16541109.0
2007-09-05 19:18:00,2.1275,2.12752,2.1274,2.12741,1944750.0
2007-09-05 19:19:00,2.12745,2.12769,2.12744,2.12769,32213125.0
2007-09-05 19:20:00,2.12782,2.12792,2.12748,2.12792,3556910.0
2007-09-05 19:21:00,2.12799,2.12829,2.12799,2.12829,5465684.0
2007-09-05 19:22:00,2.12827,2.1284,2.12817,2.12817,2006208.0
2007-09-05 19:23:00,2.12823,2.12823,2.12816,2.12821,2719289.0
2007-09-05 19:24:00,2.1283,2.12845,2.12826,2.12845,6685809.0
2007-09-05 19:25:00,2.12843,2.12866,2.12834,2.12844,9799261.0
2007-09-05 19:26:00,2.12853,2.12854,2.12834,2.12854,3933563.0
2007-09-05 19:27:00,2.12843,2.12843,2.12818,2.12818,2554717.0
2007-09-05 19:28:00,2.12819,2.12832,2.12804,2.12804,18578888.0
2007-09-05 19:29:00,2.12792,2.12798,2.12768,2.12798,7151641.0
2007-09-05 19:30:00,2.12814,2.12834,2.12814,2.12834,1800327.0
2007-09-05 19:31:00,2.1284,2.1284,2.12813,2.12813,24807851.0
2007-09-05 19:32:00,2.12823,2.12823,2.12805,2.12805,4729507.0
2007-09-05 19:33:00,2.1276,2.12803,2.1276,2.12803,11352682.0
2007-09-05 19:34:00,2.12796,2.12796,2.12777,2.12777,5091678.0
2007-09-05 19:35:00,2.12769,2.12769,2.12749,2.12768,7938682.0
2007-09-05 19:36:00,2.12783,2.12801,2.12783,2.12797,1540009.0
2007-09-05 19:37:00,2.1281,2.12821,2.12807,2.12807,15634952.0
2007-09-05 19:38:00,2.12814,2.12836,2.12814,2.12836,3676801.0
2007-09-05 19:39:00,2.1283,2.1283,2.12804,2.12817,2880174.0
2007-09-05 19:40:00,2.12804,2.12828,2.12784,2.12815,10183641.0
2007-09-05 19:41:00,2.12824,2.12824,2.12805,2.12805,3142706.0
2007-09-05 19:42:00,2.12789,2.12797,2.12779,2.12797,14279946.0
2007-09-05 19:43:00,2.12797,2.12799,2.12785,2.12785,16021746.0
2007-09-05 19:44:00,2.12783,2.12792,2.12774,2.12787,2983312.0
2007-09-05 19:45:00,2.12791,2.12816,2.12791,2.12806,21547825.0
2007-09-05 19:46:00,2.12793,2.12793,2.12736,2.12755,8931651.0
2007-09-05 19:47:00,2.12758,2.12772,2.12757,2.12757,9748125.0
2007-09-05 19:48:00,2.12761,2.12765,2.12749,2.12765,660231.0
2007-09-05 19:49:00,2.12768,2.12777,2.12756,2.1276,3920240.0
2007-09-05 19:50:00,2.12767,2.12776,2.12751,2.12751,16718370.0
2007-09-05 19:51:00,2.12748,2.12748,2.12707,2.12739,2480644.0
2007-09-05 19:52:00,2.12752,2.12756,2.12748,2.12748,4782601.0
2007-09-05 19:53:00,2.1275,2.12754,2.12743,2.12754,5517259.0
2007-09-05 19:54:00,2.12751,2.12758,2.12746,2.12758,8669975.0
2007-09-05 19:55:00,2.12758,2.12758,2.12745,2.12753,11466864.0
2007-09-05 19:56:00,2.12754,2.12754,2.12712,2.12712,5967166.0
2007-09-05 19:57:00,2.1271,2.12749,2.1271,2.12749,5071893.0
2007-09-05 19:58:00,2.1275,2.12771,2.1275,2.12763,4312192.0
2007-09-05 19:59:00,2.12776,2.12781,2.12774,2.12776,14546057.0
2007-09-05 20:00:00,2.12775,2.12775,2.12754,2.12764,10571527.0
2007-09-05 20:01:00,2.12757,2.12757,2.12746,2.1275,328659.0
2007-09-05 20:02:00,2.12757,2.12758,2.1275,2.12758,11897520.0
2007-09-05 20:03:00,2.12766,2.12778,2.1276,2.1276,8023684.0
2007-09-05 20:04:00,2.12742,2.12742,2.12689,2.12689,6912046.0
2007-09-05 20:05:00,2.12667,2.12667,2.1265,2.1266,10651589.0
2007-09-05 20:06:00,2.12616,2.12673,2.12616,2.12668,4451215.0
2007-09-05 20:07:00,2.12663,2.12673,2.12646,2.12646,12580307.0
2007-09-05 20:08:00,2.12629,2.1263,2.12618,2.12626,9408680.0
2007-09-05 20:09:00,2.12622,2.12672,2.12622,2.12672,1325714.0
2007-09-05 20:10:00,2.12677,2.12695,2.12676,2.12695,5218689.0
2007-09-05 20:11:00,2.12698,2.12714,2.12698,2.12714,4031779.0
2007-09-05 20:12:00,2.12718,2.12742,2.12705,2.12738,1560851.0
2007-09-05 20:13:00,2.12731,2.12768,2.1272,2.1272,2724102.0
2007-09-05 20:14:00,2.12774,2.12797,2.12769,2.12797,8700650.0
2007-09-05 20:15:00,2.12798,2.12834,2.12798,2.12834,30941825.0
2007-09-05 20:16:00,2.12847,2.12847,2.12826,2.12828,754454.0
2007-09-05 20:17:00,2.12825,2.12825,2.128,2.12816,2040141.0
2007-09-05 20:18:00,2.12821,2.12841,2.12819,2.12841,6758068.0
2007-09-05 20:19:00,2.12841,2.12855,2.1282,2.12855,4083097.0
2007-09-05 20:20:00,2.12857,2.1286,2.12837,2.12837,5925056.0
2007-09-05 20:21:00,2.12835,2.12839,2.12825,2.12839,2385419.0
2007-09-05 20:22:00,2.12841,2.12841,2.12823,2.12823,5186960.0
2007-09-05 20:23:00,2.12825,2.12838,2.12811,2.12825,7030071.0
2007-09-05 20:24:00,2.12818,2.12818,2.12794,2.12794,2499525.0
2007-09-05 20:25:00,2.12794,2.12803,2.12785,2.12785,34320300.0
2007-09-05 20:26:00,2.12781,2.12793,2.12763,2.12782,7118992.0
2007-09-05 20:27:00,2.12783,2.12786,2.12776,2.12776,18299163.0
2007-09-05 20:28:00,2.12771,2.12804,2.12771,2.12802,4356228.0
2007-09-05 20:29:00,2.1281,2.1283,2.1281,2.1283,7528921.0
2007-09-05 20:30:00,2.12837,2.12854,2.12837,2.1284,8762723.0
2007-09-05 20:31:00,2.12846,2.1287,2.12846,2.1287,3442552.0
2007-09-05 20:32:00,2.12869,2.12869,2.12845,2.12858,10102093.0
2007-09-05 20:33:00,2.12857,2.12878,2.12857,2.12878,5598831.0
2007-09-05 20:34:00,2.12871,2.12886,2.1286,2.1288,3349288.0
2007-09-05 20:35:00,2.12883,2.12914,2.12883,2.12914,36038814.0
2007-09-05 20:36:00,2.12899,2.1292,2.12889,2.12889,4916999.0
2007-09-05 20:37:00,2.12894,2.12894,2.12869,2.12874,14596148.0
2007-09-05 20:38:00,2.12875,2.12875,2.12836,2.12846,5538150.0
2007-09-05 20:39:00,2.12838,2.12842,2.12833,2.12842,6479431.0
2007-09-05 20:40:00,2.12841,2.12863,2.12837,2.12863,8015775.0
2007-09-05 20:41:00,2.12868,2.12869,2.12844,2.12866,16411997.0
2007-09-05 20:42:00,2.12869,2.12869,2.12843,2.12843,4250750.0
2007-09-05 20:43:00,2.12842,2.12846,2.12827,2.12839,11796988.0
2007-09-05 20:44:00,2.12837,2.12837,2.12788,2.12788,8306541.0
2007-09-05 20:45:00,2.1277,2.12781,2.12765,2.12773,1971859.0
2007-09-05 20:46:00,2.12771,2.12795,2.12771,2.1279,1480911.0
2007-09-05 20:47:00,2.12804,2.12804,2.12793,2.12798,8794109.0
2007-09-05 20:48:00,2.12811,2.12859,2.12672,2.12859,9339777.0
2007-09-05 20:49:00,2.12866,2.12884,2.12852,2.12852,29928745.0
2007-09-05 20:50:00,2.1288,2.12895,2.1288,2.12887,883531.0
2007-09-05 20:51:00,2.12887,2.12893,2.12869,2.12893,5809419.0
2007-09-05 20:52:00,2.12886,2.12911,2.12886,2.12911,6657476.0
2007-09-05 20:53:00,2.12902,2.12902,2.12877,2.12877,1101095.0
2007-09-05 20:54:00,2.12863,2.12863,2.12819,2.12836,4954367.0
2007-09-05 20:55:00,2.12845,2.12851,2.12837,2.12839,7715714.0
2007-09-05 20:56:00,2.12823,2.12851,2.12817,2.12817,1368189.0
2007-09-05 20:57:00,2.12813,2.12853,2.12813,2.12853,3247745.0
2007-09-05 20:58:00,2.12838,2.12878,2.12838,2.12847,3359828.0
2007-09-05 20:59:00,2.12843,2.12846,2.12833,2.12834,3762130.0
2007-09-05 21:00:00,2.12841,2.12857,2.12839,2.12846,8702969.0
2007-09-05 21:01:00,2.12837,2.12839,2.12811,2.12811,7719945.0
2007-09-05 21:02:00,2.12821,2.1286,2.12821,2.12849,7941129.0
2007-09-05 21:03:00,2.12884,2.1289,2.12881,2.1289,4285741.0
2007-09-05 21:04:00,2.12892,2.12895,2.12886,2.12888,11581017.0
2007-09-05 21:05:00,2.12882,2.12882,2.12863,2.12875,1754064.0
2007-09-05 21:06:00,2.12865,2.12865,2.12825,2.12825,4753408.0
2007-09-05 21:07:00,2.12818,2.12818,2.12792,2.1281,8135941.0
2007-09-05 21:08:00,2.12802,2.12807,2.128,2.12803,20086944.0
2007-09-05 21:09:00,2.12802,2.12807,2.12788,2.12807,13471146.0
2007-09-05 21:10:00,2.12804,2.12804,2.12753,2.12753,9097575.0
2007-09-05 21:11:00,2.12767,2.12801,2.12767,2.12796,14806526.0
2007-09-05 21:12:00,2.12819,2.12832,2.12677,2.12832,22424500.0
2007-09-05 21:13:00,2.12854,2.12854,2.12828,2.12849,18303967.0
2007-09-05 21:14:00,2.12843,2.12843,2.12828,2.12828,1113640.0
2007-09-05 21:15:00,2.12822,2.12825,2.12804,2.12824,4180310.0
2007-09-05 21:16:00,2.12828,2.12828,2.12791,2.12802,2375228.0
2007-09-05 21:17:00,2.12817,2.12828,2.12815,2.12828,2491155.0
2007-09-05 21:18:00,2.12829,2.12844,2.12825,2.12832,7610482.0
2007-09-05 21:19:00,2.12793,2.12847,2.12793,2.12847,11397884.0
2007-09-05 21:20:00,2.12845,2.12852,2.12835,2.12847,8956117.0
2007-09-05 21:21:00,2.12836,2.12836,2.1281,2.12815,16236546.0
2007-09-05 21:22:00,2.1281,2.12815,2.12795,2.12795,5410386.0
2007-09-05 21:23:00,2.12802,2.12807,2.12784,2.12784,2876328.0
2007-09-05 21:24:00,2.12802,2.12831,2.12801,2.12801,3923084.0
2007-09-05 21:25:00,2.12809,2.12844,2.12809,2.12844,8299560.0
2007-09-05 21:26:00,2.12844,2.12852,2.12833,2.12833,255250.0
2007-09-05 21:27:00,2.12811,2.12813,2.12801,2.12813,6524152.0
2007-09-05 21:28:00,2.12823,2.12839,2.12821,2.12839,15351021.0
2007-09-05 21:29:00,2.1284,2.12847,2.12792,2.12843,14625492.0
2007-09-05 21:30:00,2.12834,2.12851,2.12829,2.12836,6108166.0
2007-09-05 21:31:00,2.12814,2.12817,2.1279,2.1279,17347127.0
2007-09-05 21:32:00,2.12764,2.12764,2.1273,2.12748,5586098.0
2007-09-05 21:33:00,2.12741,2.1279,2.12741,2.1279,6938413.0
2007-09-05 21:34:00,2.12787,2.12825,2.12787,2.12825,13419353.0
2007-09-05 21:35:00,2.12812,2.12838,2.12812,2.12838,7140292.0
2007-09-05 21:36:00,2.12844,2.12864,2.12837,2.12837,34500678.0
2007-09-05 21:37:00,2.12859,2.12859,2.12832,2.12842,5567603.0
2007-09-05 21:38:00,2.1285,2.12878,2.1285,2.12869,3799985.0
2007-09-05 21:39:00,2.12871,2.12874,2.12849,2.12874,10080906.0
2007-09-05 21:40:00,2.12878,2.12914,2.12878,2.12914,6091861.0
2007-09-05 21:41:00,2.12893,2.12893,2.12865,2.12878,5203843.0
2007-09-05 21:42:00,2.12889,2.12895,2.12871,2.12871,12652266.0
2007-09-05 21:43:00,2.12882,2.12882,2.12866,2.1287,1780274.0
2007-09-05 21:44:00,2.12881,2.12903,2.12854,2.12854,4070151.0
2007-09-05 21:45:00,2.12846,2.12861,2.12846,2.12861,4382094.0
2007-09-05 21:46:00,2.12865,2.12865,2.12843,2.12843,5796387.0
2007-09-05 21:47:00,2.12842,2.12845,2.12835,2.12839,2265355.0
2007-09-05 21:48:00,2.12818,2.1282,2.12811,2.12819,12873444.0
2007-09-05 21:49:00,2.12816,2.12816,2.12804,2.12804,8916127.0
2007-09-05 21:50:00,2.12817,2.12839,2.12807,2.12839,10120868.0
2007-09-05 21:51:00,2.12827,2.12861,2.12827,2.12858,3305724.0
2007-09-05 21:52:00,2.1286,2.1286,2.1284,2.12853,2043156.0
2007-09-05 21:53:00,2.12844,2.12844,2.12808,2.1283,5146014.0
2007-09-05 21:54:00,2.12837,2.12837,2.12787,2.12787,4970973.0
2007-09-05 21:55:00,2.12797,2.12817,2.12797,2.12817,10929090.0
2007-09-05 21:56:00,2.12812,2.12813,2.1278,2.1278,3754327.0
2007-09-05 21:57:00,2.12781,2.12789,2.12762,2.12789,2610293.0
2007-09-05 21:58:00,2.12782,2.12818,2.12782,2.12809,2290070.0
2007-09-05 21:59:00,2.12771,2.12806,2.12771,2.12787,4194936.0
2007-09-05 22:00:00,2.12819,2.12828,2.12811,2.12826,4863964.0
2007-09-05 22:01:00,2.1281,2.1281,2.12776,2.12806,2888693.0
2007-09-05 22:02:00,2.12807,2.12833,2.12807,2.12832,8549701.0
2007-09-05 22:03:00,2.12814,2.12814,2.12772,2.12793,6866876.0
2007-09-05 22:04:00,2.12798,2.12804,2.12787,2.12804,3574623.0
2007-09-05 22:05:00,2.12821,2.12844,2.1282,2.12844,1923054.0
2007-09-05 22:06:00,2.12852,2.12857,2.12838,2.12838,1038365.0
2007-09-05 22:07:00,2.12849,2.12861,2.12842,2.12861,3206100.0
2007-09-05 22:08:00,2.12822,2.12873,2.12822,2.12851,16670551.0
2007-09-05 22:09:00,2.12833,2.12851,2.12826,2.12851,6755240.0
2007-09-05 22:10:00,2.12854,2.12863,2.12849,2.12849,2197531.0
2007-09-05 22:11:00,2.12843,2.12843,2.12797,2.12828,5336052.0
2007-09-05 22:12:00,2.12818,2.12825,2.12809,2.12809,5803247.0
2007-09-05 22:13:00,2.12827,2.12833,2.12813,2.12828,3544997.0
2007-09-05 22:14:00,2.12828,2.12831,2.12816,2.12824,5587394.0
2007-09-05 22:15:00,2.12823,2.12829,2.12805,2.12829,3939851.0
2007-09-05 22:16:00,2.1284,2.12847,2.12829,2.12833,3492982.0
2007-09-05 22:17:00,2.12811,2.12818,2.128,2.12817,14388194.0
2007-09-05 22:18:00,2.12817,2.12844,2.12813,2.12844,4700326.0
2007-09-05 22:19:00,2.12838,2.12858,2.12827,2.12827,20641528.0
2007-09-05 22:20:00,2.12874,2.12874,2.12855,2.12857,3365433.0
2007-09-05 22:21:00,2.12845,2.1285,2.1283,2.12837,3932046.0
2007-09-05 22:22:00,2.12834,2.12845,2.12834,2.12844,2379884.0
2007-09-05 22:23:00,2.12834,2.12855,2.12803,2.12855,5064919.0
2007-09-05 22:24:00,2.12876,2.12884,2.12867,2.12867,3002763.0
2007-09-05 22:25:00,2.1286,2.1286,2.12834,2.12834,5507896.0
2007-09-05 22:26:00,2.12838,2.12842,2.12827,2.12835,1181241.0
2007-09-05 22:27:00,2.12853,2.12861,2.1284,2.1284,4191048.0
2007-09-05 22:28:00,2.12835,2.12847,2.12816,2.12829,4099585.0
2007-09-05 22:29:00,2.1284,2.1284,2.12829,2.12829,21774690.0
2007-09-05 22:30:00,2.12832,2.12837,2.12826,2.12826,6366143.0
2007-09-05 22:31:00,2.12823,2.12836,2.12818,2.12836,6595187.0
2007-09-05 22:32:00,2.12842,2.12849,2.12834,2.12846,10026853.0
2007-09-05 22:33:00,2.12835,2.12841,2.12816,2.12819,1330864.0
2007-09-05 22:34:00,2.12846,2.1287,2.12846,2.1287,1756767.0
2007-09-05 22:35:00,2.12858,2.12858,2.12842,2.12851,2818782.0
2007-09-05 22:36:00,2.12858,2.12858,2.12813,2.12813,3073120.0
2007-09-05 22:37:00,2.12824,2.12862,2.12824,2.12862,18014378.0
2007-09-05 22:38:00,2.12864,2.1288,2.12864,2.12874,4516896.0
2007-09-05 22:39:00,2.12864,2.12868,2.12849,2.12861,7956370.0
2007-09-05 22:40:00,2.12848,2.12848,2.12819,2.12819,2210371.0
2007-09-05 22:41:00,2.12807,2.12818,2.12796,2.12818,9365123.0
2007-09-05 22:42:00,2.12836,2.12867,2.12836,2.12843,3381648.0
2007-09-05 22:43:00,2.12838,2.12874,2.12838,2.12874,5295478.0
2007-09-05 22:44:00,2.12873,2.12873,2.12853,2.12854,3259094.0
2007-09-05 22:45:00,2.12825,2.12828,2.12786,2.12828,8072763.0
2007-09-05 22:46:00,2.1282,2.12825,2.12797,2.12825,2520812.0
2007-09-05 22:47:00,2.12797,2.12855,2.12797,2.12836,6148073.0
2007-09-05 22:48:00,2.12841,2.12867,2.12841,2.12867,4059516.0
2007-09-05 22:49:00,2.12872,2.12872,2.12857,2.12868,14642221.0
2007-09-05 22:50:00,2.12864,2.12864,2.12843,2.12843,906221.0
2007-09-05 22:51:00,2.12842,2.12866,2.12842,2.12866,2716856.0
2007-09-05 22:52:00,2.12863,2.12863,2.12844,2.12844,19390022.0
2007-09-05 22:53:00,2.12842,2.12843,2.1283,2.12837,5970821.0
2007-09-05 22:54:00,2.12849,2.12878,2.12849,2.12854,4833285.0
2007-09-05 22:55:00,2.12859,2.12874,2.12859,2.12874,28275673.0
2007-09-05 22:56:00,2.12861,2.12868,2.12851,2.12868,1724191.0
2007-09-05 22:57:00,2.12868,2.12872,2.1285,2.1285,2839119.0
2007-09-05 22:58:00,2.12845,2.12845,2.12815,2.12815,2493675.0
2007-09-05 22:59:00,2.12821,2.12821,2.1279,2.12802,6983646.0
2007-09-05 23:00:00,2.12802,2.12802,2.12776,2.12789,8590927.0
2007-09-05 23:01:00,2.12777,2.12797,2.12776,2.12783,15033231.0
2007-09-05 23:02:00,2.12789,2.12805,2.12789,2.12805,24815960.0
2007-09-05 23:03:00,2.12809,2.1283,2.12798,2.1283,3774171.0
2007-09-05 23:04:00,2.12831,2.12834,2.12824,2.12824,4621697.0
2007-09-05 23:05:00,2.1282,2.1282,2.12657,2.12787,3126378.0
2007-09-05 23:06:00,2.12801,2.12818,2.128,2.12818,11182694.0
2007-09-05 23:07:00,2.12822,2.12822,2.12811,2.12811,7491025.0
2007-09-05 23:08:00,2.12815,2.1283,2.12808,2.1283,9317592.0
2007-09-05 23:09:00,2.1283,2.12836,2.12826,2.12829,3701480.0
2007-09-05 23:10:00,2.12844,2.12849,2.12835,2.12841,19136272.0
2007-09-05 23:11:00,2.1284,2.1284,2.12805,2.1281,8974006.0
2007-09-05 23:12:00,2.12812,2.12821,2.12804,2.12821,4078149.0
2007-09-05 23:13:00,2.12827,2.12836,2.12821,2.12836,3612396.0
2007-09-05 23:14:00,2.12815,2.12821,2.12789,2.12805,7225009.0
2007-09-05 23:15:00,2.12827,2.12852,2.12827,2.12852,3588310.0
2007-09-05 23:16:00,2.12855,2.12868,2.12855,2.12857,6698361.0
2007-09-05 23:17:00,2.12859,2.12885,2.12859,2.12885,4938481.0
2007-09-05 23:18:00,2.12891,2.12891,2.12869,2.12889,15109155.0
2007-09-05 23:19:00,2.12887,2.12891,2.1286,2.12887,8339040.0
2007-09-05 23:20:00,2.12886,2.12891,2.12878,2.12879,1631721.0
2007-09-05 23:21:00,2.12862,2.12868,2.12855,2.12858,5185771.0
2007-09-05 23:22:00,2.12856,2.12877,2.12841,2.12847,17557767.0
2007-09-05 23:23:00,2.12845,2.12859,2.12805,2.12859,3789358.0
2007-09-05 23:24:00,2.12851,2.12871,2.12851,2.12871,2936737.0
2007-09-05 23:25:00,2.12871,2.12894,2.12866,2.12894,13066588.0
2007-09-05 23:26:00,2.12895,2.12895,2.12851,2.12854,1680052.0
2007-09-05 23:27:00,2.12852,2.12871,2.12852,2.12859,6346082.0
2007-09-05 23:28:00,2.12853,2.12853,2.12836,2.12849,7187391.0
2007-09-05 23:29:00,2.12852,2.12852,2.12836,2.12847,20588080.0
2007-09-05 23:30:00,2.12844,2.12855,2.12804,2.12824,3995960.0
2007-09-05 23:31:00,2.1284,2.12866,2.1284,2.12866,3049133.0
2007-09-05 23:32:00,2.12878,2.12911,2.12858,2.12889,30681038.0
2007-09-05 23:33:00,2.12898,2.12904,2.12889,2.12891,8536921.0
2007-09-05 23:34:00,2.12892,2.129,2.12892,2.12895,1142105.0
2007-09-05 23:35:00,2.12883,2.12886,2.12872,2.12886,11539991.0
2007-09-05 23:36:00,2.12838,2.12911,2.12838,2.12911,6920904.0
2007-09-05 23:37:00,2.12893,2.12893,2.12864,2.12864,3152360.0
2007-09-05 23:38:00,2.12886,2.12929,2.12867,2.12924,1858804.0
2007-09-05 23:39:00,2.12904,2.12922,2.12896,2.12896,5003941.0
2007-09-05 23:40:00,2.12904,2.12911,2.12902,2.12902,14905078.0
2007-09-05 23:41:00,2.1291,2.1291,2.12881,2.12881,2122138.0
2007-09-05 23:42:00,2.12894,2.12894,2.12879,2.12883,19553737.0
2007-09-05 23:43:00,2.12875,2.12899,2.12875,2.12892,13873629.0
2007-09-05 23:44:00,2.129,2.12905,2.12897,2.12905,5815354.0
2007-09-05 23:45:00,2.12902,2.12902,2.12852,2.12878,5702309.0
2007-09-05 23:46:00,2.1289,2.12892,2.12744,2.12876,4989013.0
2007-09-05 23:47:00,2.12869,2.1289,2.12841,2.1289,25660289.0
2007-09-05 23:48:00,2.129,2.129,2.12879,2.12881,3626820.0
2007-09-05 23:49:00,2.12833,2.12881,2.12833,2.12859,6825471.0
2007-09-05 23:50:00,2.12867,2.12887,2.12849,2.12883,12154252.0
2007-09-05 23:51:00,2.12882,2.12892,2.12881,2.12881,2729522.0
2007-09-05 23:52:00,2.1289,2.1289,2.12871,2.12878,3690735.0
2007-09-05 23:53:00,2.12876,2.12876,2.1286,2.12868,25636660.0
2007-09-05 23:54:00,2.12849,2.12859,2.12835,2.12851,6009686.0
2007-09-05 23:55:00,2.12851,2.12859,2.12835,2.12859,14824742.0
2007-09-05 23:56:00,2.1286,2.1286,2.12827,2.12846,12578231.0
2007-09-05 23:57:00,2.12842,2.12842,2.12814,2.12814,962320.0
2007-09-05 23:58:00,2.12818,2.12818,2.12788,2.12807,7796620.0
2007-09-05 23:59:00,2.12813,2.12828,2.12813,2.12828,6679097.0
2007-09-06 00:00:00,2.12852,2.12852,2.12825,2.12832,6662433.0
2007-09-06 00:01:00,2.12833,2.12833,2.12814,2.12814,1856681.0
2007-09-06 00:02:00,2.1281,2.1281,2.12755,2.12775,4429434.0
2007-09-06 00:03:00,2.12773,2.12789,2.12638,2.12764,12883468.0
2007-09-06 00:04:00,2.1277,2.12773,2.12751,2.12752,728032.0
2007-09-06 00:05:00,2.12759,2.12782,2.12759,2.12763,813835.0
2007-09-06 00:06:00,2.12745,2.12765,2.1274,2.1274,2897170.0
2007-09-06 00:07:00,2.1273,2.12733,2.12726,2.12726,4236921.0
2007-09-06 00:08:00,2.12745,2.12766,2.12742,2.12752,4381596.0
2007-09-06 00:09:00,2.12754,2.12754,2.12716,2.12716,19132309.0
2007-09-06 00:10:00,2.12755,2.12755,2.12708,2.12747,3213804.0
2007-09-06 00:11:00,2.12736,2.12741,2.1271,2.12728,1747968.0
2007-09-06 00:12:00,2.12743,2.12756,2.12731,2.12742,24917959.0
2007-09-06 00:13:00,2.12734,2.12734,2.12689,2.12689,22842829.0
2007-09-06 00:14:00,2.12674,2.1272,2.12655,2.1272,3753479.0
2007-09-06 00:15:00,2.12737,2.12747,2.12737,2.12745,2568173.0
2007-09-06 00:16:00,2.12759,2.12769,2.12757,2.12757,5861306.0
2007-09-06 00:17:00,2.12745,2.12745,2.12727,2.12737,20516381.0
2007-09-06 00:18:00,2.12741,2.12748,2.12712,2.12712,5827874.0
2007-09-06 00:19:00,2.12705,2.12728,2.12705,2.12728,2658356.0
2007-09-06 00:20:00,2.12732,2.12753,2.12732,2.12739,6457896.0
2007-09-06 00:21:00,2.12755,2.12755,2.12737,2.12752,20121545.0
2007-09-06 00:22:00,2.12739,2.12745,2.12709,2.12732,12943886.0
2007-09-06 00:23:00,2.12734,2.12747,2.12734,2.12747,3701910.0
2007-09-06 00:24:00,2.12751,2.12751,2.12737,2.12747,8802299.0
2007-09-06 00:25:00,2.12747,2.12747,2.12722,2.1273,3985010.0
2007-09-06 00:26:00,2.12735,2.12735,2.12707,2.12707,12716432.0
2007-09-06 00:27:00,2.12697,2.12697,2.12662,2.12685,8642848.0
2007-09-06 00:28:00,2.12708,2.12731,2.12685,2.12699,8636317.0
2007-09-06 00:29:00,2.12716,2.12742,2.12716,2.12742,10616461.0
2007-09-06 00:30:00,2.12746,2.12751,2.12719,2.12726,1962950.0
2007-09-06 00:31:00,2.12721,2.12758,2.12695,2.12758,2302847.0
2007-09-06 00:32:00,2.12757,2.12759,2.12726,2.12753,9550569.0
2007-09-06 00:33:00,2.12755,2.1276,2.12752,2.12752,16178364.0
2007-09-06 00:34:00,2.12766,2.12777,2.12766,2.12766,11336664.0
2007-09-06 00:35:00,2.12764,2.1277,2.1276,2.1276,5890150.0
2007-09-06 00:36:00,2.1276,2.12787,2.1276,2.12771,3077465.0
2007-09-06 00:37:00,2.12783,2.12783,2.1277,2.1277,4242356.0
2007-09-06 00:38:00,2.12762,2.12762,2.12721,2.12729,3169397.0
2007-09-06 00:39:00,2.12747,2.12758,2.12745,2.12751,18093418.0
2007-09-06 00:40:00,2.12756,2.12765,2.12754,2.12754,4688367.0
2007-09-06 00:41:00,2.12756,2.12781,2.12756,2.1278,7786107.0
2007-09-06 00:42:00,2.1279,2.12801,2.12772,2.12772,2381731.0
2007-09-06 00:43:00,2.12761,2.12761,2.12754,2.12754,1720242.0
2007-09-06 00:44:00,2.12721,2.12775,2.12721,2.12775,2881008.0
2007-09-06 00:45:00,2.1277,2.12775,2.12758,2.12775,4554845.0
2007-09-06 00:46:00,2.12774,2.12782,2.12773,2.12775,18329056.0
2007-09-06 00:47:00,2.12778,2.12778,2.12744,2.12744,12359617.0
2007-09-06 00:48:00,2.1274,2.12772,2.12737,2.12772,14499202.0
2007-09-06 00:49:00,2.12769,2.12773,2.1273,2.12773,5271753.0
2007-09-06 00:50:00,2.1277,2.1277,2.12742,2.1275,2102296.0
2007-09-06 00:51:00,2.1277,2.12796,2.12767,2.12767,36089282.0
2007-09-06 00:52:00,2.12796,2.12796,2.1275,2.1279,2566961.0
2007-09-06 00:53:00,2.12788,2.12788,2.12772,2.12772,4419424.0
2007-09-06 00:54:00,2.12779,2.12779,2.12726,2.12771,2105952.0
2007-09-06 00:55:00,2.12784,2.12803,2.12783,2.12803,6670587.0
2007-09-06 00:56:00,2.12805,2.12816,2.12801,2.12807,8389734.0
2007-09-06 00:57:00,2.12796,2.12796,2.12774,2.12787,23902670.0
2007-09-06 00:58:00,2.12787,2.12795,2.12744,2.12744,11428387.0
2007-09-06 00:59:00,2.12782,2.12805,2.1278,2.12805,9945270.0
2007-09-06 01:00:00,2.12814,2.12814,2.12786,2.12786,6013462.0
2007-09-06 01:01:00,2.12778,2.1278,2.12759,2.12771,6500454.0
2007-09-06 01:02:00,2.12768,2.12768,2.12735,2.12735,4456376.0
2007-09-06 01:03:00,2.12741,2.12741,2.12712,2.12712,11648391.0
2007-09-06 01:04:00,2.12717,2.12717,2.12663,2.12663,36189506.0
2007-09-06 01:05:00,2.12671,2.12685,2.1266,2.12685,6466358.0
2007-09-06 01:06:00,2.12687,2.12702,2.12674,2.12701,2713478.0
2007-09-06 01:08:00,2.12712,2.1272,2.12701,2.12701,2060767.0
2007-09-06 01:09:00,2.12712,2.12712,2.12697,2.12697,16145306.0
2007-09-06 01:10:00,2.12704,2.12713,2.12697,2.12713,1891181.0
2007-09-06 01:11:00,2.12716,2.12729,2.12716,2.12723,7801033.0
2007-09-06 01:12:00,2.12718,2.12729,2.12718,2.12728,3003283.0
2007-09-06 01:13:00,2.12734,2.12734,2.12716,2.12723,13320062.0
2007-09-06 01:14:00,2.12723,2.12724,2.1271,2.1271,9085762.0
2007-09-06 01:15:00,2.12707,2.12741,2.12707,2.12741,14526490.0
2007-09-06 01:16:00,2.12761,2.12772,2.12749,2.1276,21758856.0
2007-09-06 01:17:00,2.12736,2.1274,2.12702,2.12723,5543018.0
2007-09-06 01:18:00,2.12739,2.12762,2.12739,2.12754,14550035.0
2007-09-06 01:19:00,2.12752,2.12759,2.12746,2.12759,4816411.0
2007-09-06 01:20:00,2.12766,2.12768,2.12755,2.12755,2093725.0
2007-09-06 01:21:00,2.12756,2.1278,2.12756,2.1278,24147957.0
2007-09-06 01:22:00,2.12784,2.12784,2.1276,2.1276,1912773.0
2007-09-06 01:23:00,2.12767,2.12773,2.12764,2.12773,11151364.0
2007-09-06 01:24:00,2.12798,2.12798,2.1274,2.12762,11119053.0
2007-09-06 01:25:00,2.12769,2.1278,2.12769,2.12776,2130291.0
2007-09-06 01:26:00,2.12754,2.12768,2.1273,2.1274,10399326.0
2007-09-06 01:27:00,2.12762,2.12779,2.12757,2.12779,3791143.0
2007-09-06 01:28:00,2.12797,2.12802,2.12788,2.12788,19480226.0
2007-09-06 01:29:00,2.12788,2.12801,2.12788,2.12788,1341338.0
2007-09-06 01:30:00,2.12778,2.12799,2.12778,2.12785,2918675.0
2007-09-06 01:31:00,2.12781,2.1279,2.12763,2.1279,11950038.0
2007-09-06 01:32:00,2.12772,2.12772,2.12751,2.12753,7842604.0
2007-09-06 01:33:00,2.12748,2.12753,2.12727,2.12753,2540766.0
2007-09-06 01:34:00,2.12764,2.12795,2.12764,2.12795,6098448.0
2007-09-06 01:35:00,2.12796,2.128,2.12764,2.12764,2126106.0
2007-09-06 01:36:00,2.12749,2.12791,2.12746,2.12791,26565661.0
2007-09-06 01:37:00,2.12786,2.12794,2.12766,2.12773,9597559.0
2007-09-06 01:38:00,2.12764,2.12764,2.12749,2.12754,10393343.0
2007-09-06 01:39:00,2.1276,2.12779,2.1276,2.12778,4840115.0
2007-09-06 01:40:00,2.12791,2.12791,2.12786,2.12787,18512206.0
2007-09-06 01:41:00,2.12792,2.12792,2.12773,2.12787,4989077.0
2007-09-06 01:42:00,2.12804,2.12804,2.12742,2.12759,2056244.0
2007-09-06 01:43:00,2.1277,2.12779,2.12742,2.1276,6385260.0
2007-09-06 01:44:00,2.12778,2.12779,2.12749,2.12779,8610498.0
2007-09-06 01:45:00,2.12786,2.12797,2.12786,2.12788,5626365.0
2007-09-06 01:46:00,2.12777,2.12791,2.12777,2.12791,1430978.0
2007-09-06 01:47:00,2.12799,2.12801,2.12784,2.12801,6200410.0
2007-09-06 01:48:00,2.12808,2.12808,2.12761,2.12783,23612966.0
2007-09-06 01:49:00,2.12768,2.12768,2.12748,2.12761,4138200.0
2007-09-06 01:50:00,2.12767,2.12767,2.12713,2.12713,1431082.0
2007-09-06 01:51:00,2.12681,2.12692,2.12659,2.12673,1272464.0
2007-09-06 01:52:00,2.12673,2.12724,2.12673,2.12724,3798260.0
2007-09-06 01:53:00,2.12729,2.12749,2.12729,2.12749,13757822.0
2007-09-06 01:54:00,2.12757,2.12787,2.12735,2.12774,25157173.0
2007-09-06 01:55:00,2.12785,2.12815,2.12785,2.12803,19535953.0
2007-09-06 01:56:00,2.12788,2.12788,2.12731,2.12731,2596268.0
2007-09-06 01:57:00,2.12756,2.12758,2.12744,2.12754,4385192.0
2007-09-06 01:58:00,2.12763,2.12773,2.12763,2.12773,2292129.0
2007-09-06 02:00:00,2.12772,2.12772,2.12732,2.12769,3448298.0
2007-09-06 02:01:00,2.12762,2.12787,2.12755,2.12787,2407193.0
2007-09-06 02:02:00,2.12803,2.12803,2.12755,2.12755,4728480.0
2007-09-06 02:03:00,2.12722,2.1276,2.12722,2.12755,2469578.0
2007-09-06 02:04:00,2.12755,2.12755,2.12733,2.12753,21479882.0
2007-09-06 02:05:00,2.12752,2.12782,2.12726,2.12782,24955034.0
2007-09-06 02:06:00,2.12782,2.12794,2.12782,2.12791,14292358.0
2007-09-06 02:07:00,2.12788,2.12788,2.12775,2.12775,3715769.0
2007-09-06 02:08:00,2.12777,2.12777,2.12754,2.12761,1407128.0
2007-09-06 02:09:00,2.12782,2.12796,2.12782,2.12796,1338586.0
2007-09-06 02:10:00,2.128,2.12812,2.128,2.12812,4030975.0
2007-09-06 02:11:00,2.12815,2.12822,2.12765,2.12789,22047590.0
2007-09-06 02:12:00,2.12782,2.12828,2.12782,2.12828,6206616.0
2007-09-06 02:13:00,2.12833,2.12849,2.12823,2.12849,1163588.0
2007-09-06 02:14:00,2.12838,2.12838,2.12794,2.12799,5570106.0
2007-09-06 02:15:00,2.12805,2.12824,2.12805,2.12824,8660728.0
2007-09-06 02:16:00,2.12803,2.12829,2.12803,2.12829,6210135.0
2007-09-06 02:17:00,2.12829,2.12835,2.12826,2.12831,2257871.0
2007-09-06 02:18:00,2.12815,2.1283,2.12811,2.12814,4862649.0
2007-09-06 02:19:00,2.12804,2.12804,2.12796,2.12796,17915616.0
2007-09-06 02:20:00,2.12785,2.12805,2.12785,2.12793,5073495.0
2007-09-06 02:21:00,2.1279,2.12796,2.12778,2.12794,10521709.0
2007-09-06 02:22:00,2.12791,2.12795,2.12772,2.12782,9977710.0
2007-09-06 02:23:00,2.12779,2.12779,2.12762,2.12767,26232509.0
2007-09-06 02:24:00,2.12779,2.12779,2.1276,2.12764,2085441.0
2007-09-06 02:25:00,2.12756,2.12776,2.12756,2.12776,6221636.0
2007-09-06 02:26:00,2.12795,2.12795,2.1276,2.12775,2349948.0
2007-09-06 02:27:00,2.12771,2.12787,2.12765,2.12765,7666280.0
2007-09-06 02:28:00,2.12786,2.12789,2.12776,2.12784,11057683.0
2007-09-06 02:29:00,2.12778,2.12797,2.12776,2.12781,3049180.0
2007-09-06 02:30:00,2.12787,2.12792,2.12779,2.12792,1443542.0
2007-09-06 02:31:00,2.12789,2.12821,2.12782,2.12821,18945950.0
2007-09-06 02:32:00,2.12825,2.12832,2.12822,2.12829,3851615.0
2007-09-06 02:33:00,2.12818,2.12818,2.12787,2.12787,10976701.0
2007-09-06 02:34:00,2.12798,2.12798,2.12777,2.12777,1943696.0
2007-09-06 02:35:00,2.12778,2.12778,2.12745,2.12761,10849975.0
2007-09-06 02:36:00,2.12751,2.12769,2.12751,2.12756,10838141.0
2007-09-06 02:38:00,2.12759,2.12766,2.12755,2.12755,25325597.0
2007-09-06 02:39:00,2.12742,2.12742,2.12713,2.12741,2217695.0
2007-09-06 02:40:00,2.12746,2.12753,2.12717,2.12741,4864080.0
2007-09-06 02:41:00,2.12736,2.12744,2.1272,2.12744,13880974.0
2007-09-06 02:42:00,2.12751,2.12778,2.12751,2.12756,5241129.0
2007-09-06 02:43:00,2.12756,2.12756,2.12736,2.12746,23323889.0
2007-09-06 02:44:00,2.12735,2.12746,2.12729,2.12744,14803311.0
2007-09-06 02:45:00,2.12758,2.12793,2.12758,2.12793,9243834.0
2007-09-06 02:46:00,2.12806,2.12826,2.12806,2.12826,13270960.0
2007-09-06 02:47:00,2.1281,2.1281,2.12777,2.12777,7138074.0
2007-09-06 02:48:00,2.1279,2.12822,2.12778,2.12822,8058918.0
2007-09-06 02:49:00,2.12827,2.12831,2.1282,2.12829,2004218.0
2007-09-06 02:50:00,2.1282,2.1282,2.12812,2.12817,15786942.0
2007-09-06 02:51:00,2.12808,2.1282,2.12802,2.12806,2172659.0
2007-09-06 02:52:00,2.12786,2.12786,2.12747,2.12753,5945726.0
2007-09-06 02:53:00,2.12744,2.12752,2.12725,2.1274,2781628.0
2007-09-06 02:54:00,2.12754,2.12784,2.12754,2.12784,6184943.0
2007-09-06 02:55:00,2.12778,2.12785,2.12749,2.12779,35420872.0
2007-09-06 02:56:00,2.12771,2.12785,2.12771,2.12772,12800430.0
2007-09-06 02:57:00,2.12762,2.12786,2.12762,2.12786,4810941.0
2007-09-06 02:58:00,2.12783,2.12783,2.12739,2.12739,6469401.0
2007-09-06 02:59:00,2.12744,2.12763,2.12744,2.12763,5818540.0
2007-09-06 03:00:00,2.12769,2.12807,2.12765,2.12807,9870495.0
2007-09-06 03:01:00,2.12783,2.12802,2.12768,2.12768,11135523.0
2007-09-06 03:02:00,2.12767,2.12785,2.12767,2.12779,25944504.0
2007-09-06 03:03:00,2.12785,2.12804,2.12785,2.12803,8659030.0
2007-09-06 03:04:00,2.12808,2.12813,2.12797,2.12801,7216907.0
2007-09-06 03:05:00,2.12791,2.12796,2.12781,2.1279,1915721.0
2007-09-06 03:06:00,2.12771,2.12787,2.12771,2.12772,4475365.0
2007-09-06 03:07:00,2.12772,2.12802,2.12748,2.12791,2154304.0
2007-09-06 03:08:00,2.12756,2.1278,2.12749,2.12758,33042742.0
2007-09-06 03:09:00,2.12755,2.12767,2.12739,2.12767,2134093.0
2007-09-06 03:10:00,2.12783,2.12788,2.12748,2.12781,5351489.0
2007-09-06 03:11:00,2.12773,2.12773,2.12742,2.12742,16095919.0
2007-09-06 03:12:00,2.12739,2.12749,2.12739,2.12747,12854516.0
2007-09-06 03:13:00,2.12736,2.12751,2.12736,2.12736,19377369.0
2007-09-06 03:14:00,2.12728,2.12728,2.12702,2.12712,4561688.0
2007-09-06 03:15:00,2.12723,2.12739,2.12714,2.12739,5207724.0
2007-09-06 03:16:00,2.12736,2.12736,2.12713,2.12713,1578783.0
2007-09-06 03:17:00,2.12704,2.12708,2.12698,2.12708,2268532.0
2007-09-06 03:18:00,2.12705,2.12721,2.12705,2.12721,7648436.0
2007-09-06 03:19:00,2.1272,2.12726,2.12713,2.12716,4625459.0
2007-09-06 03:20:00,2.12698,2.12698,2.12682,2.12682,17880637.0
2007-09-06 03:21:00,2.12661,2.12661,2.12631,2.12633,3030596.0
2007-09-06 03:22:00,2.12632,2.12665,2.12632,2.12665,4212865.0
2007-09-06 03:23:00,2.12646,2.12651,2.12625,2.12625,2951156.0
2007-09-06 03:24:00,2.12622,2.12635,2.12622,2.12635,6544614.0
2007-09-06 03:25:00,2.12628,2.12634,2.12611,2.12634,11315164.0
2007-09-06 03:26:00,2.1264,2.1264,2.12611,2.12626,14913682.0
2007-09-06 03:27:00,2.12627,2.12628,2.12588,2.12606,9188542.0
2007-09-06 03:28:00,2.12616,2.12628,2.12577,2.12612,2198423.0
2007-09-06 03:29:00,2.1263,2.12637,2.12621,2.12629,1819399.0
2007-09-06 03:30:00,2.12644,2.12653,2.12633,2.12648,10630280.0
2007-09-06 03:31:00,2.12626,2.12631,2.12587,2.12631,8983997.0
2007-09-06 03:32:00,2.12619,2.12623,2.12602,2.12618,9321448.0
2007-09-06 03:33:00,2.12617,2.12617,2.1261,2.1261,13073334.0
2007-09-06 03:34:00,2.12612,2.12625,2.12608,2.12621,3723614.0
2007-09-06 03:35:00,2.12616,2.12627,2.12608,2.12627,9719851.0
2007-09-06 03:36:00,2.12625,2.12638,2.12625,2.12638,1967090.0
2007-09-06 03:37:00,2.12642,2.12646,2.12637,2.12643,12311758.0
2007-09-06 03:38:00,2.12665,2.12671,2.12657,2.12668,20890308.0
2007-09-06 03:39:00,2.12643,2.1265,2.12624,2.1265,2367596.0
2007-09-06 03:40:00,2.12656,2.12656,2.12636,2.12641,2523117.0
2007-09-06 03:41:00,2.1265,2.12669,2.1265,2.12663,5581720.0
2007-09-06 03:42:00,2.1266,2.12687,2.1265,2.12687,22143963.0
2007-09-06 03:43:00,2.12697,2.12703,2.12694,2.12701,5464069.0
2007-09-06 03:44:00,2.12699,2.12702,2.12696,2.12696,2847201.0
2007-09-06 03:45:00,2.12691,2.12703,2.12657,2.12687,3722583.0
2007-09-06 03:46:00,2.1269,2.127,2.1269,2.12693,22390541.0
2007-09-06 03:47:00,2.12683,2.12688,2.12658,2.12688,26581992.0
2007-09-06 03:48:00,2.1269,2.1269,2.12668,2.12682,1789849.0
2007-09-06 03:49:00,2.12691,2.12706,2.12657,2.12677,3002993.0
2007-09-06 03:50:00,2.12636,2.1267,2.12636,2.1267,18303176.0
2007-09-06 03:51:00,2.12663,2.12675,2.12658,2.12675,4187706.0
2007-09-06 03:52:00,2.12667,2.12683,2.12667,2.12678,4431926.0
2007-09-06 03:53:00,2.12683,2.12683,2.12666,2.12672,3181955.0
2007-09-06 03:54:00,2.12687,2.12697,2.12676,2.12676,867905.0
2007-09-06 03:55:00,2.12669,2.12685,2.12666,2.12683,666573.0
2007-09-06 03:56:00,2.12674,2.12682,2.1253,2.12676,12582741.0
2007-09-06 03:57:00,2.12674,2.12682,2.12639,2.12671,4849393.0
2007-09-06 03:58:00,2.1267,2.12677,2.12667,2.12667,1834845.0
2007-09-06 03:59:00,2.12653,2.1266,2.12648,2.1266,6275841.0
2007-09-06 04:00:00,2.12667,2.12682,2.12667,2.12672,9135668.0
2007-09-06 04:01:00,2.12665,2.12687,2.12642,2.12687,7765559.0
2007-09-06 04:02:00,2.12691,2.12719,2.12691,2.12709,1006295.0
2007-09-06 04:03:00,2.127,2.127,2.12676,2.12697,11842793.0
2007-09-06 04:04:00,2.12695,2.12695,2.12667,2.12685,14381784.0
2007-09-06 04:05:00,2.12695,2.12711,2.12678,2.12709,6476652.0
2007-09-06 04:06:00,2.1273,2.1273,2.12704,2.12707,26682617.0
2007-09-06 04:07:00,2.12706,2.12718,2.12687,2.12687,3489067.0
2007-09-06 04:08:00,2.12666,2.12671,2.12666,2.12668,2673381.0
2007-09-06 04:09:00,2.12676,2.12693,2.12648,2.12677,11926459.0
2007-09-06 04:10:00,2.12675,2.12675,2.1262,2.1262,6415521.0
2007-09-06 04:11:00,2.1266,2.1266,2.12649,2.1265,3641753.0
2007-09-06 04:12:00,2.12639,2.1264,2.12617,2.12627,24219245.0
2007-09-06 04:13:00,2.12622,2.1263,2.12484,2.12627,4784247.0
2007-09-06 04:14:00,2.12632,2.12682,2.12623,2.12682,5233399.0
2007-09-06 04:15:00,2.12677,2.12677,2.12665,2.12668,6109849.0
2007-09-06 04:16:00,2.12658,2.12681,2.12658,2.12669,13108114.0
2007-09-06 04:17:00,2.12666,2.12666,2.12631,2.12637,20899676.0
2007-09-06 04:18:00,2.1262,2.12638,2.12612,2.12612,2323339.0
2007-09-06 04:19:00,2.12591,2.12618,2.12591,2.12609,13590845.0
2007-09-06 04:20:00,2.12611,2.12611,2.12595,2.12595,5243023.0
2007-09-06 04:21:00,2.12611,2.1262,2.12591,2.1261,1998712.0
2007-09-06 04:22:00,2.12594,2.12594,2.12567,2.12568,3257243.0
2007-09-06 04:23:00,2.12582,2.1261,2.12528,2.12528,6338984.0
2007-09-06 04:24:00,2.12565,2.12565,2.12535,2.12535,12481061.0
2007-09-06 04:25:00,2.12534,2.12544,2.12528,2.12543,1227676.0
2007-09-06 04:26:00,2.12557,2.12571,2.12557,2.12563,9432019.0
2007-09-06 04:27:00,2.12551,2.12569,2.12529,2.12543,31432270.0
2007-09-06 04:28:00,2.12521,2.12521,2.12507,2.12509,3375549.0
2007-09-06 04:29:00,2.12505,2.12505,2.12491,2.12494,3834160.0
2007-09-06 04:30:00,2.12498,2.12525,2.1249,2.12525,20497889.0
2007-09-06 04:31:00,2.12523,2.12527,2.12511,2.12519,6823040.0
2007-09-06 04:32:00,2.12512,2.12512,2.12469,2.12469,6223480.0
2007-09-06 04:33:00,2.12487,2.12501,2.12486,2.12501,1656039.0
2007-09-06 04:34:00,2.12508,2.12516,2.12501,2.12516,13834397.0
2007-09-06 04:35:00,2.12517,2.12523,2.12517,2.12517,2941149.0
2007-09-06 04:36:00,2.12526,2.12527,2.12477,2.12519,3781416.0
2007-09-06 04:37:00,2.12519,2.12532,2.12506,2.12518,16964026.0
2007-09-06 04:38:00,2.12511,2.12511,2.12477,2.12503,4779512.0
2007-09-06 04:39:00,2.12524,2.12537,2.12524,2.12536,1699355.0
2007-09-06 04:40:00,2.12536,2.12567,2.12519,2.12567,8884551.0
2007-09-06 04:41:00,2.12582,2.12616,2.12582,2.12616,16769318.0
2007-09-06 04:42:00,2.12615,2.12631,2.12608,2.12631,5322787.0
2007-09-06 04:43:00,2.12641,2.12669,2.12638,2.12669,7114562.0
2007-09-06 04:44:00,2.12674,2.12674,2.1266,2.12669,3393201.0
2007-09-06 04:45:00,2.12663,2.12663,2.12639,2.12642,7743846.0
2007-09-06 04:46:00,2.12664,2.12671,2.12655,2.12671,3654051.0
2007-09-06 04:47:00,2.12661,2.12661,2.12626,2.12626,3930746.0
2007-09-06 04:48:00,2.12625,2.12643,2.12622,2.12643,9967796.0
2007-09-06 04:49:00,2.12639,2.12652,2.12639,2.12652,21238927.0
2007-09-06 04:50:00,2.12642,2.12665,2.12642,2.12648,4075175.0
2007-09-06 04:51:00,2.12646,2.12646,2.1261,2.12626,8828494.0
2007-09-06 04:52:00,2.12617,2.12638,2.12604,2.12638,7302618.0
2007-09-06 04:53:00,2.12639,2.12642,2.12629,2.12632,12050318.0
2007-09-06 04:54:00,2.12617,2.12636,2.12486,2.12636,3106806.0
2007-09-06 04:55:00,2.12634,2.1264,2.12634,2.12637,5020854.0
2007-09-06 04:56:00,2.1264,2.1264,2.12622,2.12627,4030080.0
2007-09-06 04:57:00,2.12619,2.12619,2.12591,2.12591,26233387.0
2007-09-06 04:58:00,2.12586,2.1259,2.12575,2.1259,14520649.0
2007-09-06 04:59:00,2.12606,2.1262,2.12605,2.12619,9102486.0
2007-09-06 05:00:00,2.1261,2.1261,2.12587,2.126,7643258.0
2007-09-06 05:01:00,2.1259,2.12609,2.1259,2.12609,2268421.0
2007-09-06 05:02:00,2.12611,2.12611,2.12574,2.12583,3149326.0
2007-09-06 05:03:00,2.12589,2.12596,2.12585,2.12592,1851181.0
2007-09-06 05:04:00,2.12586,2.12586,2.12559,2.12564,27732122.0
2007-09-06 05:05:00,2.12566,2.12603,2.12566,2.12603,4749225.0
2007-09-06 05:06:00,2.12594,2.12594,2.12582,2.12582,6111382.0
2007-09-06 05:07:00,2.12587,2.126,2.12587,2.12593,19161994.0
2007-09-06 05:08:00,2.12595,2.12606,2.12595,2.12596,2797711.0
2007-09-06 05:09:00,2.12594,2.126,2.12587,2.126,889498.0
2007-09-06 05:10:00,2.12608,2.1263,2.12602,2.1263,15427479.0
2007-09-06 05:11:00,2.12625,2.12625,2.1261,2.12611,4390089.0
2007-09-06 05:12:00,2.12607,2.1261,2.1256,2.1256,6128462.0
2007-09-06 05:13:00,2.12584,2.12584,2.12557,2.12576,2647911.0
2007-09-06 05:14:00,2.12597,2.12617,2.12594,2.12594,8305312.0
2007-09-06 05:15:00,2.12613,2.12645,2.1261,2.12645,3034256.0
2007-09-06 05:16:00,2.12637,2.12637,2.12597,2.12597,4979293.0
2007-09-06 05:17:00,2.12621,2.12653,2.12619,2.12653,3229846.0
2007-09-06 05:18:00,2.12661,2.12683,2.12661,2.12683,10021532.0
2007-09-06 05:19:00,2.12681,2.12682,2.12672,2.12682,2088409.0
2007-09-06 05:20:00,2.12684,2.12684,2.12666,2.12671,8825702.0
2007-09-06 05:21:00,2.12668,2.12668,2.12649,2.12649,4376413.0
2007-09-06 05:22:00,2.12658,2.12674,2.12655,2.12655,19370299.0
2007-09-06 05:23:00,2.12639,2.12646,2.12614,2.1263,3296987.0
2007-09-06 05:24:00,2.12596,2.12596,2.12552,2.12561,2840368.0
2007-09-06 05:25:00,2.12571,2.12621,2.12571,2.12621,1913273.0
2007-09-06 05:26:00,2.12614,2.12648,2.12614,2.12626,1457045.0
2007-09-06 05:27:00,2.12626,2.12626,2.12606,2.12618,9286704.0
2007-09-06 05:28:00,2.1262,2.12628,2.12618,2.12623,6635667.0
2007-09-06 05:29:00,2.12623,2.1264,2.1262,2.1264,5895669.0
2007-09-06 05:30:00,2.12644,2.12651,2.12644,2.12648,20283828.0
2007-09-06 05:31:00,2.12644,2.12654,2.12641,2.12641,4332227.0
2007-09-06 05:32:00,2.12639,2.12669,2.12639,2.12669,4086835.0
2007-09-06 05:33:00,2.12656,2.12663,2.12653,2.12655,1148397.0
2007-09-06 05:34:00,2.12645,2.12652,2.1263,2.12634,5740383.0
2007-09-06 05:35:00,2.12634,2.12646,2.1261,2.12646,2760907.0
2007-09-06 05:36:00,2.1264,2.12646,2.12605,2.12637,4662114.0
2007-09-06 05:37:00,2.12638,2.12641,2.12628,2.12628,2478533.0
2007-09-06 05:38:00,2.12627,2.12627,2.1261,2.12615,3684795.0
2007-09-06 05:39:00,2.12631,2.1264,2.12629,2.12639,3137640.0
2007-09-06 05:40:00,2.12594,2.12641,2.12594,2.12641,19509949.0
2007-09-06 05:41:00,2.12654,2.12654,2.12633,2.12643,4683463.0
2007-09-06 05:42:00,2.1265,2.12665,2.1265,2.12653,13264677.0
2007-09-06 05:43:00,2.12661,2.12672,2.12648,2.12672,3668714.0
2007-09-06 05:44:00,2.12677,2.12683,2.12662,2.12677,3584940.0
2007-09-06 05:45:00,2.12669,2.12669,2.12644,2.12665,5087775.0
2007-09-06 05:46:00,2.12673,2.12686,2.12663,2.1268,3362738.0
2007-09-06 05:47:00,2.12676,2.12687,2.12676,2.12683,5795713.0
2007-09-06 05:48:00,2.12684,2.12694,2.12651,2.12687,5391584.0
2007-09-06 05:49:00,2.12684,2.12684,2.12668,2.12674,2073925.0
2007-09-06 05:50:00,2.12667,2.12667,2.12648,2.12659,7438870.0
2007-09-06 05:51:00,2.12671,2.1269,2.12637,2.12637,15891849.0
2007-09-06 05:52:00,2.12674,2.12674,2.12656,2.12658,3220592.0
2007-09-06 05:53:00,2.12646,2.12667,2.12646,2.12666,986476.0
2007-09-06 05:54:00,2.12662,2.12667,2.12649,2.12661,1850335.0
2007-09-06 05:55:00,2.12657,2.12663,2.12652,2.12652,3340146.0
2007-09-06 05:56:00,2.12648,2.12648,2.12564,2.12576,7143321.0
2007-09-06 05:57:00,2.12564,2.12572,2.12552,2.1256,8027135.0
2007-09-06 05:58:00,2.12579,2.12627,2.12579,2.12627,3132055.0
2007-09-06 05:59:00,2.12631,2.12651,2.12631,2.12645,4596451.0
2007-09-06 06:00:00,2.12633,2.12666,2.1262,2.1262,4572135.0
2007-09-06 06:01:00,2.12654,2.12664,2.12644,2.12656,2274154.0
2007-09-06 06:02:00,2.1267,2.12672,2.12659,2.12659,2796544.0
2007-09-06 06:03:00,2.12645,2.12645,2.12604,2.12618,3541149.0
2007-09-06 06:04:00,2.12637,2.12662,2.12617,2.12617,11307904.0
2007-09-06 06:05:00,2.12599,2.12599,2.12577,2.12582,5472231.0
2007-09-06 06:06:00,2.12573,2.12573,2.12551,2.12567,4800838.0
2007-09-06 06:08:00,2.12575,2.1259,2.12566,2.12566,3303413.0
2007-09-06 06:09:00,2.12586,2.126,2.12574,2.126,9653631.0
2007-09-06 06:10:00,2.12598,2.12625,2.12598,2.12616,8149280.0
2007-09-06 06:11:00,2.12613,2.12618,2.1258,2.1258,12371175.0
2007-09-06 06:12:00,2.12593,2.12605,2.12593,2.12605,2490223.0
2007-09-06 06:13:00,2.12602,2.12603,2.12589,2.12595,5634126.0
2007-09-06 06:14:00,2.12596,2.12605,2.12581,2.12581,4056743.0
2007-09-06 06:15:00,2.1257,2.12573,2.1256,2.12573,4357296.0
2007-09-06 06:16:00,2.12591,2.12616,2.12591,2.12616,1766671.0
2007-09-06 06:17:00,2.12597,2.12631,2.12597,2.12631,12030298.0
2007-09-06 06:18:00,2.12636,2.12651,2.12636,2.12651,4783823.0
2007-09-06 06:19:00,2.12659,2.12676,2.12659,2.12665,6268635.0
2007-09-06 06:20:00,2.12669,2.12684,2.12669,2.12673,9596292.0
2007-09-06 06:21:00,2.12664,2.12677,2.12659,2.12664,4048566.0
2007-09-06 06:22:00,2.12668,2.12679,2.12662,2.1267,5569274.0
2007-09-06 06:23:00,2.12646,2.12676,2.12646,2.12676,38147585.0
2007-09-06 06:24:00,2.12671,2.12671,2.12634,2.12638,6897499.0
2007-09-06 06:25:00,2.12656,2.12665,2.12649,2.12649,12498232.0
2007-09-06 06:26:00,2.12656,2.12656,2.12622,2.12622,7665062.0
2007-09-06 06:27:00,2.12635,2.12639,2.12621,2.12629,5559966.0
2007-09-06 06:28:00,2.12643,2.12655,2.12632,2.12632,16026539.0
2007-09-06 06:29:00,2.12643,2.12643,2.12623,2.12627,5933139.0
2007-09-06 06:30:00,2.12634,2.12634,2.1258,2.12632,13690435.0
2007-09-06 06:31:00,2.12637,2.12662,2.12634,2.12662,14209960.0
2007-09-06 06:32:00,2.12667,2.1267,2.12653,2.12653,8212794.0
2007-09-06 06:33:00,2.12649,2.1265,2.12629,2.12648,234174.0
2007-09-06 06:34:00,2.12647,2.12647,2.12629,2.12631,8907975.0
2007-09-06 06:35:00,2.12637,2.12637,2.12624,2.12626,4073393.0
2007-09-06 06:36:00,2.12616,2.12623,2.12605,2.12623,3057324.0
2007-09-06 06:37:00,2.12612,2.12624,2.12612,2.12616,5406060.0
2007-09-06 06:38:00,2.12621,2.12625,2.1261,2.12611,17828644.0
2007-09-06 06:40:00,2.12613,2.1262,2.12572,2.12572,11120974.0
2007-09-06 06:41:00,2.12602,2.12602,2.12591,2.12598,7365219.0
2007-09-06 06:42:00,2.12602,2.12607,2.12583,2.12607,2395800.0
2007-09-06 06:43:00,2.12612,2.12617,2.12602,2.12611,2201935.0
2007-09-06 06:44:00,2.12606,2.12607,2.12586,2.12603,4490130.0
2007-09-06 06:46:00,2.12609,2.12609,2.1258,2.12584,19848153.0
2007-09-06 06:47:00,2.12581,2.12585,2.12437,2.12585,21217238.0
2007-09-06 06:48:00,2.12579,2.12579,2.12553,2.12553,15701514.0
2007-09-06 06:49:00,2.12544,2.12544,2.12526,2.12539,10030402.0
2007-09-06 06:50:00,2.12533,2.12533,2.12511,2.12511,12437580.0
2007-09-06 06:51:00,2.12503,2.12503,2.12474,2.1248,20361829.0
2007-09-06 06:52:00,2.12504,2.1252,2.12486,2.12497,8258161.0
2007-09-06 06:53:00,2.12509,2.12531,2.12509,2.12531,5076800.0
2007-09-06 06:54:00,2.12526,2.12528,2.1252,2.1252,1886090.0
2007-09-06 06:55:00,2.1252,2.12589,2.1252,2.12589,11021142.0
2007-09-06 06:56:00,2.12599,2.12613,2.12599,2.12613,4104328.0
2007-09-06 06:57:00,2.12594,2.12619,2.12594,2.12616,7877323.0
2007-09-06 06:58:00,2.12604,2.12604,2.1258,2.12588,7751726.0
2007-09-06 06:59:00,2.12576,2.12585,2.12561,2.12579,8367435.0
2007-09-06 07:00:00,2.12576,2.12576,2.12536,2.12559,3729312.0
2007-09-06 07:01:00,2.12569,2.12585,2.12569,2.12569,3548987.0
2007-09-06 07:02:00,2.12595,2.12628,2.12595,2.12619,3307613.0
2007-09-06 07:03:00,2.12614,2.12641,2.12612,2.12641,1387756.0
2007-09-06 07:04:00,2.12659,2.12693,2.12659,2.12693,7021944.0
2007-09-06 07:05:00,2.12696,2.12721,2.12696,2.12721,4899977.0
2007-09-06 07:06:00,2.1272,2.1274,2.1272,2.12733,1207209.0
2007-09-06 07:07:00,2.12727,2.12727,2.12676,2.12676,7350642.0
2007-09-06 07:08:00,2.12671,2.12686,2.12655,2.12681,6075527.0
2007-09-06 07:09:00,2.12689,2.12694,2.12677,2.12685,882382.0
2007-09-06 07:10:00,2.12661,2.12702,2.12661,2.12691,32226495.0
2007-09-06 07:11:00,2.12687,2.12695,2.12544,2.12695,9364125.0
2007-09-06 07:12:00,2.12695,2.12709,2.12695,2.12697,8172961.0
2007-09-06 07:13:00,2.12674,2.12694,2.12661,2.12694,1364894.0
2007-09-06 07:14:00,2.12712,2.1273,2.12712,2.12715,1976205.0
2007-09-06 07:15:00,2.12729,2.1273,2.12714,2.1273,8842392.0
2007-09-06 07:16:00,2.12732,2.12744,2.12726,2.12729,10795194.0
2007-09-06 07:17:00,2.12726,2.12729,2.12725,2.12725,3909455.0
2007-09-06 07:18:00,2.12724,2.12733,2.1271,2.12726,15504957.0
2007-09-06 07:19:00,2.12721,2.12727,2.12704,2.12704,8485892.0
2007-09-06 07:20:00,2.1269,2.1269,2.12665,2.12666,5953718.0
2007-09-06 07:21:00,2.12673,2.12689,2.12657,2.12689,5957565.0
2007-09-06 07:22:00,2.12683,2.12683,2.12653,2.12663,14256835.0
2007-09-06 07:23:00,2.12663,2.12687,2.12663,2.12672,4771008.0
2007-09-06 07:24:00,2.12691,2.12691,2.12671,2.12672,35259578.0
2007-09-06 07:25:00,2.12657,2.12666,2.12636,2.12644,3064028.0
2007-09-06 07:26:00,2.12669,2.12669,2.12645,2.12645,5775565.0
2007-09-06 07:27:00,2.12645,2.12649,2.12638,2.12638,9450924.0
2007-09-06 07:28:00,2.12632,2.12632,2.12609,2.12609,3571114.0
2007-09-06 07:29:00,2.12598,2.12598,2.12587,2.12591,9333961.0
2007-09-06 07:30:00,2.12584,2.12584,2.12547,2.12547,7879561.0
2007-09-06 07:31:00,2.12537,2.12561,2.12537,2.1255,4820436.0
2007-09-06 07:32:00,2.12566,2.12566,2.12556,2.12562,17011399.0
2007-09-06 07:33:00,2.12567,2.12584,2.12555,2.12584,7092745.0
2007-09-06 07:34:00,2.12575,2.12575,2.12501,2.1257,36046952.0
2007-09-06 07:35:00,2.12578,2.12589,2.12574,2.12577,2303710.0
2007-09-06 07:36:00,2.12575,2.1258,2.12556,2.1257,6514152.0
2007-09-06 07:37:00,2.12555,2.12563,2.12536,2.12563,5592411.0
2007-09-06 07:38:00,2.12579,2.12581,2.12559,2.12563,2508324.0
2007-09-06 07:39:00,2.12563,2.12566,2.12542,2.12566,5790146.0
2007-09-06 07:40:00,2.1257,2.12598,2.1257,2.12588,3727835.0
2007-09-06 07:41:00,2.12594,2.12599,2.12583,2.12599,6728462.0
2007-09-06 07:42:00,2.12593,2.12593,2.12571,2.12571,2211536.0
2007-09-06 07:43:00,2.12566,2.12573,2.1256,2.1256,765864.0
2007-09-06 07:44:00,2.12544,2.12576,2.12528,2.12569,31862656.0
2007-09-06 07:45:00,2.12584,2.12607,2.12584,2.12604,8555210.0
2007-09-06 07:46:00,2.12558,2.12612,2.12558,2.12583,2674622.0
2007-09-06 07:47:00,2.12587,2.12588,2.12551,2.12554,1605814.0
2007-09-06 07:48:00,2.12552,2.12567,2.12552,2.12564,3953889.0
2007-09-06 07:49:00,2.12565,2.12565,2.12547,2.12549,4888243.0
2007-09-06 07:50:00,2.12541,2.12541,2.12519,2.12521,1472032.0
2007-09-06 07:51:00,2.12524,2.12524,2.12505,2.12505,9949959.0
2007-09-06 07:52:00,2.12506,2.12531,2.12506,2.12523,12146671.0
2007-09-06 07:53:00,2.12533,2.12539,2.12509,2.12509,4212772.0
2007-09-06 07:54:00,2.12561,2.12568,2.12558,2.12565,10746155.0
2007-09-06 07:55:00,2.12569,2.12569,2.12561,2.12563,7051669.0
2007-09-06 07:56:00,2.12565,2.12569,2.12557,2.12557,7648158.0
2007-09-06 07:57:00,2.12545,2.12561,2.12543,2.12561,12231440.0
2007-09-06 07:58:00,2.12577,2.12592,2.12577,2.12581,329979.0
2007-09-06 07:59:00,2.12576,2.12576,2.12502,2.12502,10230839.0
2007-09-06 08:00:00,2.12494,2.1252,2.12494,2.1252,14008144.0
2007-09-06 08:01:00,2.12522,2.12566,2.12522,2.12566,4586462.0
2007-09-06 08:02:00,2.12564,2.12564,2.1252,2.1252,5105588.0
2007-09-06 08:03:00,2.12518,2.12518,2.12492,2.12501,5455945.0
2007-09-06 08:04:00,2.12499,2.12505,2.12494,2.12494,12241768.0
2007-09-06 08:05:00,2.12493,2.12512,2.12486,2.12493,8391380.0
2007-09-06 08:06:00,2.12485,2.12503,2.12481,2.12503,5325540.0
2007-09-06 08:07:00,2.12506,2.12506,2.12497,2.12499,4463462.0
2007-09-06 08:08:00,2.12507,2.12531,2.12504,2.12531,2458275.0
2007-09-06 08:09:00,2.12536,2.12558,2.12524,2.12558,16800692.0
2007-09-06 08:10:00,2.12553,2.12559,2.1254,2.12552,4070860.0
2007-09-06 08:11:00,2.12552,2.12552,2.12536,2.12546,659111.0
2007-09-06 08:12:00,2.12545,2.12555,2.12541,2.12541,9761791.0
2007-09-06 08:13:00,2.1254,2.1254,2.12505,2.12526,9372141.0
2007-09-06 08:14:00,2.12534,2.12547,2.12526,2.12538,20877650.0
2007-09-06 08:15:00,2.12535,2.12539,2.12522,2.12532,3073677.0
2007-09-06 08:16:00,2.12535,2.12535,2.12525,2.12531,15441158.0
2007-09-06 08:17:00,2.12546,2.12567,2.12546,2.12555,14127370.0
2007-09-06 08:18:00,2.1256,2.12563,2.12555,2.12563,25519322.0
2007-09-06 08:19:00,2.12564,2.12584,2.12539,2.12566,9762862.0
2007-09-06 08:20:00,2.1259,2.12609,2.12584,2.12608,2750884.0
2007-09-06 08:21:00,2.12606,2.12607,2.12597,2.12598,3438190.0
2007-09-06 08:22:00,2.12609,2.12713,2.12608,2.12713,14530623.0
2007-09-06 08:23:00,2.1271,2.12733,2.1271,2.12733,1677203.0
2007-09-06 08:24:00,2.12735,2.1276,2.12735,2.12754,7279188.0
2007-09-06 08:25:00,2.12747,2.12747,2.12726,2.12726,4819839.0
2007-09-06 08:26:00,2.12727,2.12728,2.1268,2.1268,10635826.0
2007-09-06 08:27:00,2.12724,2.12748,2.12724,2.12732,4392187.0
2007-09-06 08:28:00,2.1271,2.1272,2.12681,2.12681,25609426.0
2007-09-06 08:29:00,2.12668,2.12668,2.12652,2.12666,1940009.0
2007-09-06 08:30:00,2.12676,2.12742,2.1267,2.12742,7566272.0
2007-09-06 08:31:00,2.12744,2.12744,2.12694,2.12694,19800586.0
2007-09-06 08:32:00,2.127,2.12703,2.12695,2.12703,2739641.0
2007-09-06 08:33:00,2.12694,2.12694,2.12653,2.12675,4010974.0
2007-09-06 08:34:00,2.12687,2.12733,2.12687,2.12727,10631726.0
2007-09-06 08:35:00,2.12731,2.12739,2.1272,2.12739,7065209.0
2007-09-06 08:36:00,2.12737,2.1274,2.12727,2.1273,2537360.0
2007-09-06 08:37:00,2.12721,2.12753,2.12721,2.12753,2137447.0
2007-09-06 08:38:00,2.1277,2.128,2.1277,2.12792,5845027.0
2007-09-06 08:39:00,2.12812,2.12844,2.12797,2.12844,3588850.0
2007-09-06 08:40:00,2.12857,2.1289,2.12857,2.12875,30241385.0
2007-09-06 08:41:00,2.12877,2.12895,2.12877,2.1289,1886823.0
2007-09-06 08:42:00,2.1288,2.12911,2.1288,2.12888,15972487.0
2007-09-06 08:43:00,2.12883,2.12894,2.12877,2.12886,33922039.0
2007-09-06 08:44:00,2.12879,2.12897,2.12877,2.12877,5796912.0
2007-09-06 08:45:00,2.12868,2.12883,2.12851,2.12883,3333168.0
2007-09-06 08:46:00,2.12854,2.12943,2.12854,2.12943,8761881.0
2007-09-06 08:47:00,2.12938,2.12938,2.12916,2.12916,4575464.0
2007-09-06 08:48:00,2.12882,2.12915,2.12882,2.12915,23528651.0
2007-09-06 08:49:00,2.12899,2.12918,2.12899,2.12906,443776.0
2007-09-06 08:50:00,2.12905,2.12907,2.12889,2.12899,10769736.0
2007-09-06 08:51:00,2.12888,2.12888,2.12877,2.12888,1809490.0
2007-09-06 08:52:00,2.12901,2.12932,2.12901,2.12932,1373597.0
2007-09-06 08:53:00,2.12948,2.13003,2.12948,2.13003,2606531.0
2007-09-06 08:54:00,2.12994,2.12994,2.12945,2.12945,7514626.0
2007-09-06 08:55:00,2.12955,2.13021,2.12955,2.13021,2776047.0
2007-09-06 08:56:00,2.13012,2.1303,2.1301,2.1303,16714084.0
2007-09-06 08:57:00,2.13021,2.13021,2.13004,2.13011,14157193.0
2007-09-06 08:58:00,2.1302,2.13028,2.13017,2.13017,26657165.0
2007-09-06 08:59:00,2.1301,2.1301,2.12983,2.13002,8319267.0
2007-09-06 09:00:00,2.12994,2.12994,2.12949,2.12949,5808619.0
2007-09-06 09:01:00,2.1294,2.1294,2.12918,2.12924,6705502.0
2007-09-06 09:02:00,2.12924,2.12924,2.1288,2.1288,2932709.0
2007-09-06 09:03:00,2.12868,2.12868,2.12816,2.12824,1650198.0
2007-09-06 09:04:00,2.12799,2.12816,2.12777,2.12777,9702404.0
2007-09-06 09:05:00,2.12776,2.12776,2.12738,2.12738,3760893.0
2007-09-06 09:06:00,2.12734,2.12761,2.12728,2.12761,6490686.0
2007-09-06 09:07:00,2.12759,2.12791,2.12759,2.12774,1630221.0
2007-09-06 09:08:00,2.12768,2.12799,2.12768,2.12799,4902426.0
2007-09-06 09:09:00,2.12799,2.12817,2.12767,2.12817,1729386.0
2007-09-06 09:10:00,2.12822,2.12836,2.12814,2.12836,3367471.0
2007-09-06 09:11:00,2.12847,2.12857,2.12847,2.12855,3123902.0
2007-09-06 09:12:00,2.12857,2.12857,2.12821,2.12821,5368333.0
2007-09-06 09:13:00,2.12801,2.12802,2.12744,2.12802,9040236.0
2007-09-06 09:14:00,2.12808,2.12869,2.12808,2.12868,27724479.0
2007-09-06 09:15:00,2.12869,2.12875,2.12858,2.12875,5255991.0
2007-09-06 09:16:00,2.12879,2.12879,2.12866,2.12872,3921759.0
2007-09-06 09:17:00,2.12885,2.12885,2.12869,2.12871,6978818.0
2007-09-06 09:18:00,2.12878,2.1289,2.12874,2.12889,2231683.0
2007-09-06 09:19:00,2.12889,2.12909,2.12889,2.12898,45958626.0
2007-09-06 09:20:00,2.12911,2.12937,2.12911,2.12937,4734166.0
2007-09-06 09:21:00,2.12963,2.12979,2.12948,2.12948,891828.0
2007-09-06 09:22:00,2.12949,2.12949,2.12925,2.12925,24148547.0
2007-09-06 09:23:00,2.12919,2.12919,2.12892,2.12916,11532392.0
2007-09-06 09:24:00,2.12922,2.12965,2.12922,2.12965,12399687.0
2007-09-06 09:25:00,2.12965,2.12993,2.12965,2.12993,8826443.0
2007-09-06 09:26:00,2.12993,2.13012,2.1298,2.1298,14973093.0
2007-09-06 09:27:00,2.12964,2.12975,2.12952,2.12975,4123378.0
2007-09-06 09:28:00,2.12982,2.13018,2.12965,2.13018,38911052.0
2007-09-06 09:29:00,2.13004,2.13019,2.12991,2.12991,2179438.0
2007-09-06 09:30:00,2.12978,2.12978,2.12944,2.12944,2127749.0
2007-09-06 09:31:00,2.12982,2.13,2.12982,2.12983,10328623.0
2007-09-06 09:32:00,2.12971,2.12984,2.12968,2.12984,15142565.0
2007-09-06 09:33:00,2.12975,2.12975,2.12924,2.12924,5268222.0
2007-09-06 09:34:00,2.12907,2.12938,2.12907,2.12938,4834193.0
2007-09-06 09:35:00,2.12944,2.1299,2.12944,2.1299,1610296.0
2007-09-06 09:36:00,2.13007,2.13007,2.12957,2.12984,4782476.0
2007-09-06 09:37:00,2.12989,2.13026,2.12989,2.13007,1454630.0
2007-09-06 09:38:00,2.12993,2.13007,2.12989,2.12989,10628147.0
2007-09-06 09:39:00,2.1298,2.12983,2.12966,2.12975,11970520.0
2007-09-06 09:40:00,2.12972,2.12974,2.12953,2.12953,2849704.0
2007-09-06 09:41:00,2.12932,2.12932,2.12892,2.12892,2202838.0
2007-09-06 09:42:00,2.12894,2.12904,2.12881,2.12881,5223712.0
2007-09-06 09:43:00,2.12881,2.12891,2.12875,2.1288,1656895.0
2007-09-06 09:44:00,2.12874,2.12897,2.12873,2.12873,2489469.0
2007-09-06 09:45:00,2.12868,2.12868,2.12854,2.12857,2732946.0
2007-09-06 09:46:00,2.1286,2.12878,2.12858,2.12858,5118444.0
2007-09-06 09:47:00,2.12848,2.12858,2.1283,2.12858,24016530.0
2007-09-06 09:48:00,2.12868,2.12907,2.12868,2.12907,11641829.0
2007-09-06 09:49:00,2.12903,2.12908,2.12868,2.129,4567984.0
2007-09-06 09:50:00,2.1289,2.1289,2.12854,2.12854,4472963.0
2007-09-06 09:51:00,2.12833,2.12857,2.12828,2.12857,7131120.0
2007-09-06 09:52:00,2.1286,2.12888,2.1286,2.12888,4461153.0
2007-09-06 09:53:00,2.12884,2.12896,2.12866,2.12896,5227607.0
2007-09-06 09:54:00,2.12899,2.12908,2.12896,2.12896,685875.0
2007-09-06 09:55:00,2.12899,2.12899,2.12876,2.12894,13810237.0
2007-09-06 09:56:00,2.12911,2.12947,2.12911,2.12947,9826855.0
2007-09-06 09:57:00,2.12958,2.12968,2.12939,2.12951,1822571.0
2007-09-06 09:58:00,2.1295,2.12957,2.12932,2.12953,6542141.0
2007-09-06 09:59:00,2.12965,2.1298,2.12953,2.1298,6368788.0
2007-09-06 10:00:00,2.12964,2.12974,2.12957,2.12974,2192162.0
2007-09-06 10:01:00,2.12978,2.12991,2.12978,2.12978,7566624.0
2007-09-06 10:02:00,2.12977,2.1298,2.12962,2.12977,3263806.0
2007-09-06 10:03:00,2.1298,2.12984,2.12963,2.12984,5080167.0
2007-09-06 10:04:00,2.12994,2.13005,2.12988,2.12992,2006646.0
2007-09-06 10:05:00,2.12979,2.12979,2.12937,2.12937,10747648.0
2007-09-06 10:06:00,2.12932,2.12983,2.12932,2.12983,11234733.0
2007-09-06 10:07:00,2.12979,2.12979,2.12966,2.12969,2262160.0
2007-09-06 10:08:00,2.12962,2.12973,2.12962,2.12967,34427685.0
2007-09-06 10:09:00,2.12963,2.12963,2.12929,2.12952,1701146.0
2007-09-06 10:10:00,2.12969,2.13017,2.12969,2.13017,8325459.0
2007-09-06 10:11:00,2.13021,2.1303,2.13021,2.1303,17632420.0
2007-09-06 10:12:00,2.13032,2.13044,2.13032,2.13037,8544843.0
2007-09-06 10:13:00,2.13029,2.13029,2.13003,2.13003,5624974.0
2007-09-06 10:14:00,2.1299,2.12999,2.12987,2.12999,8889082.0
2007-09-06 10:15:00,2.12995,2.13024,2.12995,2.13024,4522736.0
2007-09-06 10:16:00,2.13037,2.13078,2.13037,2.1307,9386232.0
2007-09-06 10:17:00,2.13062,2.13062,2.13031,2.13045,7289462.0
2007-09-06 10:18:00,2.13063,2.13105,2.13063,2.13105,10769480.0
2007-09-06 10:19:00,2.13118,2.13142,2.13118,2.13131,8640046.0
2007-09-06 10:20:00,2.13133,2.13214,2.13133,2.13214,9722292.0
2007-09-06 10:21:00,2.13206,2.13206,2.13164,2.13164,2264724.0
2007-09-06 10:22:00,2.13163,2.13173,2.13153,2.13171,3951952.0
2007-09-06 10:23:00,2.13159,2.13159,2.13128,2.13147,4852707.0
2007-09-06 10:24:00,2.1315,2.13166,2.13138,2.13166,4941801.0
2007-09-06 10:25:00,2.13172,2.1319,2.13172,2.13177,2011288.0
2007-09-06 10:26:00,2.13194,2.13221,2.13194,2.1322,2847240.0
2007-09-06 10:27:00,2.13214,2.13214,2.13184,2.13185,13054037.0
2007-09-06 10:28:00,2.13183,2.132,2.13172,2.132,4713453.0
2007-09-06 10:29:00,2.13195,2.13197,2.13164,2.13173,7079127.0
2007-09-06 10:30:00,2.13158,2.13158,2.13105,2.13105,2603569.0
2007-09-06 10:31:00,2.13104,2.13104,2.13024,2.13024,6230832.0
2007-09-06 10:32:00,2.13015,2.13016,2.12997,2.13008,9729348.0
2007-09-06 10:33:00,2.1302,2.1305,2.1302,2.1305,5099116.0
2007-09-06 10:34:00,2.13058,2.13069,2.13058,2.13069,1719171.0
2007-09-06 10:35:00,2.1305,2.1305,2.13015,2.13015,3781363.0
2007-09-06 10:36:00,2.13022,2.13029,2.1302,2.13026,11892637.0
2007-09-06 10:37:00,2.13023,2.13023,2.13005,2.13005,4518989.0
2007-09-06 10:38:00,2.13017,2.13032,2.13013,2.13015,2555968.0
2007-09-06 10:39:00,2.13014,2.13024,2.12998,2.13024,6697612.0
2007-09-06 10:40:00,2.13036,2.1309,2.13036,2.1309,4967258.0
2007-09-06 10:41:00,2.13112,2.13134,2.1311,2.13118,3215128.0
2007-09-06 10:42:00,2.13135,2.13135,2.13124,2.13124,9725572.0
2007-09-06 10:43:00,2.13131,2.13144,2.13131,2.13144,4165292.0
2007-09-06 10:44:00,2.13156,2.1317,2.13149,2.1317,31116658.0
2007-09-06 10:45:00,2.13179,2.13186,2.13173,2.13186,8841053.0
2007-09-06 10:46:00,2.13187,2.13193,2.13174,2.13177,32586076.0
2007-09-06 10:47:00,2.13159,2.13173,2.13159,2.13168,1551484.0
2007-09-06 10:48:00,2.13176,2.13176,2.13149,2.13149,12956293.0
2007-09-06 10:49:00,2.13137,2.13137,2.13118,2.13123,6167708.0
2007-09-06 10:50:00,2.13118,2.13121,2.13101,2.13113,3370057.0
2007-09-06 10:51:00,2.13134,2.13149,2.13124,2.13149,4717974.0
2007-09-06 10:52:00,2.13152,2.1319,2.13152,2.1319,5145312.0
2007-09-06 10:53:00,2.13187,2.13199,2.13152,2.13152,2444811.0
2007-09-06 10:54:00,2.13149,2.13183,2.13149,2.13183,8722259.0
2007-09-06 10:55:00,2.13187,2.13187,2.13178,2.13182,7334281.0
2007-09-06 10:56:00,2.13173,2.13173,2.13133,2.13133,11044015.0
2007-09-06 10:57:00,2.13125,2.13125,2.13107,2.13107,7080265.0
2007-09-06 10:58:00,2.13111,2.13143,2.12985,2.13119,4371812.0
2007-09-06 10:59:00,2.13137,2.13153,2.13137,2.13149,4265581.0
2007-09-06 11:00:00,2.13148,2.13148,2.1312,2.13124,2913974.0
2007-09-06 11:01:00,2.13118,2.13126,2.13102,2.13116,5954332.0
2007-09-06 11:02:00,2.13138,2.13156,2.13138,2.13146,2800595.0
2007-09-06 11:03:00,2.13145,2.13201,2.13145,2.13201,4693098.0
2007-09-06 11:04:00,2.1321,2.13257,2.1321,2.13257,12788937.0
2007-09-06 11:05:00,2.13276,2.13298,2.13275,2.13298,3611245.0
2007-09-06 11:06:00,2.13295,2.13318,2.13295,2.13318,2866743.0
2007-09-06 11:07:00,2.13343,2.13349,2.13276,2.13276,14316585.0
2007-09-06 11:08:00,2.13314,2.13325,2.13308,2.13308,14198170.0
2007-09-06 11:09:00,2.13292,2.13292,2.13235,2.1325,10829755.0
2007-09-06 11:10:00,2.13268,2.13278,2.13267,2.13276,8389925.0
2007-09-06 11:11:00,2.1328,2.13293,2.13276,2.1329,1652663.0
2007-09-06 11:12:00,2.13305,2.13315,2.1329,2.1329,2570426.0
2007-09-06 11:13:00,2.1328,2.1328,2.13241,2.13253,11662971.0
2007-09-06 11:14:00,2.13254,2.13323,2.13254,2.13275,6776947.0
2007-09-06 11:15:00,2.13289,2.13299,2.13279,2.13279,5878311.0
2007-09-06 11:16:00,2.13268,2.13268,2.13236,2.13239,975457.0
2007-09-06 11:17:00,2.13236,2.13241,2.13223,2.13223,2490928.0
2007-09-06 11:18:00,2.13206,2.13207,2.13178,2.13207,4802927.0
2007-09-06 11:19:00,2.13206,2.13206,2.13185,2.13185,2713558.0
2007-09-06 11:20:00,2.1317,2.1319,2.1317,2.1319,1819079.0
2007-09-06 11:21:00,2.13192,2.13194,2.13186,2.13193,4752862.0
2007-09-06 11:22:00,2.13158,2.13182,2.13153,2.13153,15502715.0
2007-09-06 11:23:00,2.13179,2.13212,2.13179,2.13212,1793688.0
2007-09-06 11:24:00,2.13202,2.1321,2.13174,2.1321,5074586.0
2007-09-06 11:25:00,2.13227,2.1325,2.13222,2.13222,1679856.0
2007-09-06 11:26:00,2.13257,2.13278,2.13245,2.13278,9313219.0
2007-09-06 11:27:00,2.13275,2.1331,2.13266,2.1331,3143661.0
2007-09-06 11:28:00,2.13327,2.13386,2.13327,2.13386,31715668.0
2007-09-06 11:29:00,2.13383,2.13406,2.13383,2.13406,8574023.0
2007-09-06 11:30:00,2.13406,2.13427,2.13406,2.13427,12519439.0
2007-09-06 11:31:00,2.13431,2.13454,2.13429,2.13454,17175064.0
2007-09-06 11:32:00,2.13458,2.13485,2.13458,2.13485,14487476.0
2007-09-06 11:33:00,2.13491,2.13511,2.1349,2.13511,16117555.0
2007-09-06 11:34:00,2.13514,2.13519,2.13483,2.13483,19335619.0
2007-09-06 11:35:00,2.13481,2.13482,2.13461,2.13462,615497.0
2007-09-06 11:36:00,2.13449,2.13459,2.13403,2.13431,6146133.0
2007-09-06 11:37:00,2.13429,2.13434,2.13409,2.13409,4180016.0
2007-09-06 11:38:00,2.13403,2.13403,2.13379,2.13391,3587178.0
2007-09-06 11:39:00,2.13386,2.13411,2.13366,2.13411,11650631.0
2007-09-06 11:40:00,2.13404,2.13438,2.13404,2.13438,6086589.0
2007-09-06 11:41:00,2.13435,2.13475,2.13435,2.13457,8490337.0
2007-09-06 11:42:00,2.13448,2.13448,2.13354,2.13354,11954875.0
2007-09-06 11:43:00,2.13367,2.13369,2.13354,2.13369,12912646.0
2007-09-06 11:44:00,2.13368,2.13368,2.13332,2.13332,8354895.0
2007-09-06 11:45:00,2.13329,2.13329,2.13302,2.13311,1498651.0
2007-09-06 11:46:00,2.13303,2.13303,2.1329,2.1329,10916511.0
2007-09-06 11:47:00,2.13288,2.13288,2.13267,2.1327,11547738.0
2007-09-06 11:48:00,2.13262,2.13263,2.13232,2.13232,3126858.0
2007-09-06 11:49:00,2.13254,2.13274,2.13251,2.13274,13925257.0
2007-09-06 11:50:00,2.13281,2.13306,2.13273,2.13282,14077905.0
2007-09-06 11:51:00,2.13302,2.13322,2.13294,2.13322,2119422.0
2007-09-06 11:52:00,2.1333,2.1333,2.13315,2.13323,4382881.0
2007-09-06 11:53:00,2.1332,2.13347,2.1332,2.13343,2605994.0
2007-09-06 11:54:00,2.13336,2.13376,2.13336,2.13376,3852380.0
2007-09-06 11:55:00,2.13392,2.13423,2.13392,2.13404,6942937.0
2007-09-06 11:56:00,2.13405,2.13418,2.13401,2.13411,7683163.0
2007-09-06 11:57:00,2.13417,2.13421,2.13415,2.13415,9958209.0
2007-09-06 11:58:00,2.1341,2.1345,2.13398,2.1345,10708082.0
2007-09-06 11:59:00,2.13459,2.13465,2.13453,2.13453,2849657.0
2007-09-06 12:00:00,2.13452,2.13501,2.13452,2.13501,3961676.0
2007-09-06 12:01:00,2.13503,2.13523,2.13503,2.13523,6548209.0
2007-09-06 12:02:00,2.13526,2.13552,2.13526,2.1355,4805030.0
2007-09-06 12:03:00,2.13555,2.13586,2.13555,2.13586,18222253.0
2007-09-06 12:04:00,2.13591,2.1361,2.13591,2.1361,3006719.0
2007-09-06 12:05:00,2.13613,2.13636,2.13577,2.13636,7509762.0
2007-09-06 12:06:00,2.13639,2.13657,2.13627,2.13627,14727107.0
2007-09-06 12:07:00,2.13641,2.13668,2.13641,2.13664,6516163.0
2007-09-06 12:08:00,2.13664,2.13664,2.13621,2.13659,2355901.0
2007-09-06 12:09:00,2.13654,2.13664,2.13618,2.13664,10611617.0
2007-09-06 12:10:00,2.13673,2.13673,2.13656,2.13656,2138940.0
2007-09-06 12:11:00,2.13657,2.13672,2.13618,2.13639,17754508.0
2007-09-06 12:12:00,2.13631,2.13637,2.1361,2.1361,4029501.0
2007-09-06 12:13:00,2.13608,2.13609,2.13588,2.13588,3134643.0
2007-09-06 12:14:00,2.13593,2.13593,2.13578,2.13581,12080032.0
2007-09-06 12:15:00,2.13573,2.1359,2.13573,2.1359,2667667.0
2007-09-06 12:16:00,2.13594,2.13597,2.13573,2.13573,6356754.0
2007-09-06 12:17:00,2.13563,2.13563,2.13536,2.13536,3599549.0
2007-09-06 12:18:00,2.13528,2.13528,2.13503,2.13503,6509485.0
2007-09-06 12:19:00,2.13491,2.13509,2.13491,2.13509,1165208.0
2007-09-06 12:20:00,2.13522,2.1355,2.13517,2.1355,6913460.0
2007-09-06 12:21:00,2.13547,2.13547,2.13533,2.13542,1616118.0
2007-09-06 12:22:00,2.13535,2.1355,2.13532,2.13545,4655892.0
2007-09-06 12:23:00,2.13533,2.13565,2.13521,2.13565,10522432.0
2007-09-06 12:24:00,2.13561,2.13595,2.13561,2.13577,19404650.0
2007-09-06 12:25:00,2.13577,2.13577,2.13536,2.13536,4127977.0
2007-09-06 12:26:00,2.13551,2.13551,2.13509,2.13509,10510181.0
2007-09-06 12:27:00,2.13487,2.135,2.13482,2.13483,11508121.0
2007-09-06 12:28:00,2.1348,2.13486,2.13474,2.13474,6896162.0
2007-09-06 12:29:00,2.13473,2.13473,2.1342,2.1342,5293054.0
2007-09-06 12:30:00,2.13402,2.13403,2.13359,2.13366,4559790.0
2007-09-06 12:31:00,2.13374,2.13375,2.1336,2.13373,351909.0
2007-09-06 12:32:00,2.13375,2.13419,2.13368,2.13419,4445716.0
2007-09-06 12:33:00,2.13409,2.13437,2.13409,2.13437,15764368.0
2007-09-06 12:34:00,2.13438,2.13438,2.1341,2.13425,2678321.0
2007-09-06 12:35:00,2.13422,2.13422,2.13402,2.13417,7974261.0
2007-09-06 12:36:00,2.13423,2.13425,2.13406,2.13408,4249605.0
2007-09-06 12:37:00,2.13407,2.13413,2.13393,2.13405,6649737.0
2007-09-06 12:38:00,2.13409,2.13426,2.13376,2.13412,7775908.0
2007-09-06 12:39:00,2.13399,2.13406,2.13394,2.13397,14278002.0
2007-09-06 12:40:00,2.13396,2.13396,2.13381,2.13381,11358966.0
2007-09-06 12:41:00,2.13387,2.13457,2.13387,2.13457,1650865.0
2007-09-06 12:42:00,2.1347,2.1352,2.1347,2.1352,10567430.0
2007-09-06 12:43:00,2.13523,2.13547,2.13517,2.13547,5668819.0
2007-09-06 12:44:00,2.13545,2.13571,2.13545,2.13571,27913280.0
2007-09-06 12:45:00,2.13569,2.13606,2.13569,2.13595,2961028.0
2007-09-06 12:46:00,2.13598,2.13623,2.1359,2.13623,9161226.0
2007-09-06 12:47:00,2.13616,2.13636,2.13616,2.13636,2082606.0
2007-09-06 12:48:00,2.13626,2.13626,2.1356,2.13592,12303050.0
2007-09-06 12:49:00,2.13589,2.13589,2.13536,2.13539,6888490.0
2007-09-06 12:50:00,2.13529,2.13529,2.13475,2.13475,5998595.0
2007-09-06 12:51:00,2.13475,2.13475,2.1344,2.1344,3607772.0
2007-09-06 12:52:00,2.1345,2.1345,2.13427,2.13427,23007012.0
2007-09-06 12:53:00,2.13424,2.13424,2.13396,2.13402,2792392.0
2007-09-06 12:54:00,2.13402,2.13402,2.13348,2.13385,5548560.0
2007-09-06 12:55:00,2.13386,2.13386,2.13323,2.13323,4991381.0
2007-09-06 12:56:00,2.13317,2.13321,2.13263,2.13321,18154528.0
2007-09-06 12:57:00,2.13337,2.13365,2.13337,2.13365,6550098.0
2007-09-06 12:58:00,2.13384,2.13434,2.13384,2.13434,30742249.0
2007-09-06 12:59:00,2.13427,2.13458,2.13427,2.13445,19757736.0
2007-09-06 13:00:00,2.1344,2.1344,2.134,2.134,3078705.0
2007-09-06 13:01:00,2.13387,2.13387,2.13328,2.13328,2169427.0
2007-09-06 13:02:00,2.1332,2.13322,2.13273,2.13273,1430987.0
2007-09-06 13:03:00,2.13265,2.13265,2.13217,2.13217,10159456.0
2007-09-06 13:04:00,2.13211,2.1322,2.13209,2.13214,3905524.0
2007-09-06 13:05:00,2.13239,2.13296,2.13231,2.13296,19548010.0
2007-09-06 13:06:00,2.13311,2.13322,2.13292,2.13292,10840988.0
2007-09-06 13:07:00,2.13267,2.13267,2.1323,2.1323,461341.0
2007-09-06 13:08:00,2.13219,2.13223,2.13195,2.13223,9762023.0
2007-09-06 13:09:00,2.13236,2.13265,2.13236,2.13265,4083843.0
2007-09-06 13:10:00,2.1327,2.1329,2.13269,2.1329,507217.0
2007-09-06 13:11:00,2.13294,2.13294,2.13214,2.13216,17517090.0
2007-09-06 13:12:00,2.1321,2.1321,2.13196,2.13196,7216064.0
2007-09-06 13:13:00,2.13184,2.13202,2.13151,2.13151,1226906.0
2007-09-06 13:14:00,2.13149,2.13149,2.13044,2.13044,6533105.0
2007-09-06 13:15:00,2.13038,2.13038,2.13016,2.13028,15528114.0
2007-09-06 13:16:00,2.13016,2.13017,2.12978,2.13016,2894768.0
2007-09-06 13:17:00,2.13007,2.1302,2.12985,2.1302,5956391.0
2007-09-06 13:18:00,2.13008,2.13039,2.13008,2.13039,19151148.0
2007-09-06 13:19:00,2.13043,2.13067,2.13035,2.13067,2308859.0
2007-09-06 13:20:00,2.13064,2.13072,2.13055,2.13055,5757463.0
2007-09-06 13:21:00,2.13072,2.13102,2.13071,2.13071,29610028.0
2007-09-06 13:22:00,2.13083,2.13105,2.13073,2.13105,6080457.0
2007-09-06 13:23:00,2.13106,2.13137,2.13106,2.13132,1995005.0
2007-09-06 13:24:00,2.13122,2.13122,2.13083,2.13083,12638405.0
2007-09-06 13:25:00,2.13072,2.13072,2.1302,2.1302,2703997.0
2007-09-06 13:26:00,2.13013,2.13013,2.12957,2.12981,5650872.0
2007-09-06 13:27:00,2.12981,2.12991,2.12957,2.12974,1712013.0
2007-09-06 13:28:00,2.12979,2.1299,2.12949,2.12951,2892684.0
2007-09-06 13:29:00,2.12948,2.12951,2.12945,2.12948,9189810.0
2007-09-06 13:30:00,2.12939,2.12939,2.12918,2.12934,6946542.0
2007-09-06 13:31:00,2.12921,2.12939,2.12921,2.12921,2017376.0
2007-09-06 13:32:00,2.12922,2.12924,2.12916,2.12916,10473998.0
2007-09-06 13:33:00,2.12919,2.12932,2.12896,2.12896,5602358.0
2007-09-06 13:34:00,2.12888,2.12928,2.12868,2.12928,1867487.0
2007-09-06 13:35:00,2.12931,2.12936,2.12908,2.12908,16108411.0
2007-09-06 13:36:00,2.12916,2.12918,2.12911,2.12918,17817221.0
2007-09-06 13:37:00,2.12916,2.12926,2.12912,2.12924,3662829.0
2007-09-06 13:38:00,2.12922,2.12936,2.12916,2.12936,5330293.0
2007-09-06 13:39:00,2.12923,2.12937,2.12907,2.12907,12579157.0
2007-09-06 13:40:00,2.12891,2.12891,2.1283,2.1283,4442716.0
2007-09-06 13:41:00,2.12831,2.12831,2.12795,2.12802,4547878.0
2007-09-06 13:42:00,2.12816,2.12822,2.1279,2.12793,12467731.0
2007-09-06 13:43:00,2.12772,2.12772,2.12734,2.12735,5794358.0
2007-09-06 13:44:00,2.12717,2.1272,2.12704,2.1272,3851674.0
2007-09-06 13:45:00,2.12713,2.12713,2.12674,2.12675,4163737.0
2007-09-06 13:46:00,2.1267,2.1267,2.12654,2.12664,29062085.0
2007-09-06 13:47:00,2.12674,2.12681,2.12666,2.12681,18793001.0
2007-09-06 13:48:00,2.12678,2.12694,2.12669,2.12694,2979837.0
2007-09-06 13:49:00,2.12698,2.12711,2.12698,2.12703,14002756.0
2007-09-06 13:50:00,2.12729,2.128,2.12729,2.128,632456.0
2007-09-06 13:51:00,2.12791,2.12795,2.12651,2.12776,1787006.0
2007-09-06 13:52:00,2.12774,2.12808,2.12774,2.12786,6198593.0
2007-09-06 13:53:00,2.12777,2.12802,2.12777,2.12802,2736513.0
2007-09-06 13:54:00,2.12809,2.12849,2.12806,2.12806,51433575.0
2007-09-06 13:55:00,2.12816,2.12816,2.12808,2.12815,5853724.0
2007-09-06 13:56:00,2.12804,2.12812,2.12771,2.12771,4674613.0
2007-09-06 13:57:00,2.12763,2.12774,2.1276,2.12767,10620299.0
2007-09-06 13:58:00,2.12788,2.12852,2.12788,2.12852,15256646.0
2007-09-06 13:59:00,2.12865,2.12951,2.12865,2.12951,184995.0
2007-09-06 14:00:00,2.12967,2.12967,2.1295,2.12952,3224667.0
2007-09-06 14:01:00,2.12948,2.12948,2.12926,2.12937,5161698.0
2007-09-06 14:02:00,2.12936,2.12957,2.12936,2.12955,6450127.0
2007-09-06 14:03:00,2.12947,2.12965,2.12947,2.12954,3399264.0
2007-09-06 14:04:00,2.12948,2.1295,2.12915,2.12915,3331802.0
2007-09-06 14:05:00,2.12912,2.12912,2.12874,2.12887,4509634.0
2007-09-06 14:06:00,2.12889,2.1292,2.12884,2.1292,5266631.0
2007-09-06 14:07:00,2.12919,2.12946,2.12919,2.12946,8304845.0
2007-09-06 14:08:00,2.12949,2.12967,2.12943,2.12966,3830182.0
2007-09-06 14:09:00,2.12973,2.12996,2.12963,2.12995,4760075.0
2007-09-06 14:10:00,2.12999,2.13015,2.12999,2.13008,6889045.0
2007-09-06 14:11:00,2.13021,2.13045,2.13018,2.13045,2566102.0
2007-09-06 14:12:00,2.13043,2.1307,2.13043,2.1307,1927637.0
2007-09-06 14:13:00,2.13072,2.13099,2.13072,2.13099,5483338.0
2007-09-06 14:14:00,2.13105,2.13134,2.13105,2.1313,9830824.0
2007-09-06 14:15:00,2.13118,2.13118,2.13078,2.13078,5404718.0
2007-09-06 14:16:00,2.13094,2.13094,2.13025,2.13025,9193202.0
2007-09-06 14:17:00,2.13025,2.13037,2.12992,2.13037,6276869.0
2007-09-06 14:18:00,2.13048,2.13084,2.13048,2.13083,1322310.0
2007-09-06 14:19:00,2.13097,2.13142,2.13097,2.13142,1308854.0
2007-09-06 14:20:00,2.13167,2.1317,2.13133,2.13133,5139091.0
2007-09-06 14:21:00,2.13121,2.13123,2.131,2.13123,10726641.0
2007-09-06 14:22:00,2.13118,2.13118,2.13064,2.13075,21612638.0
2007-09-06 14:23:00,2.13071,2.13071,2.13051,2.13052,5044201.0
2007-09-06 14:24:00,2.1305,2.1305,2.13012,2.13026,4136849.0
2007-09-06 14:25:00,2.13031,2.13031,2.1301,2.1301,5379790.0
2007-09-06 14:26:00,2.13016,2.13016,2.13,2.13001,11713606.0
2007-09-06 14:27:00,2.1302,2.13049,2.13013,2.13049,4850453.0
2007-09-06 14:28:00,2.13034,2.13034,2.13002,2.13009,1267326.0
2007-09-06 14:29:00,2.13001,2.13001,2.12965,2.12965,1265386.0
2007-09-06 14:30:00,2.12962,2.1301,2.12962,2.1301,12923165.0
2007-09-06 14:31:00,2.13027,2.13051,2.13027,2.13049,1305693.0
2007-09-06 14:32:00,2.13056,2.13075,2.13056,2.13066,7248958.0
2007-09-06 14:33:00,2.13081,2.13105,2.13081,2.13105,8807454.0
2007-09-06 14:34:00,2.13103,2.13122,2.13103,2.13122,3139411.0
2007-09-06 14:35:00,2.13114,2.13156,2.13107,2.13144,22892257.0
2007-09-06 14:36:00,2.13159,2.13177,2.13127,2.13177,6229423.0
2007-09-06 14:37:00,2.13183,2.13198,2.13178,2.13198,1224438.0
2007-09-06 14:38:00,2.13199,2.13216,2.13199,2.13216,10609731.0
2007-09-06 14:39:00,2.13223,2.13237,2.13223,2.13227,1039354.0
2007-09-06 14:40:00,2.13246,2.13262,2.13246,2.13255,1816007.0
2007-09-06 14:41:00,2.13265,2.1329,2.13265,2.1329,2369323.0
2007-09-06 14:42:00,2.13274,2.13281,2.1323,2.13281,7420793.0
2007-09-06 14:43:00,2.13294,2.13306,2.13283,2.13306,1700444.0
2007-09-06 14:44:00,2.13293,2.13293,2.1323,2.13267,15782365.0
2007-09-06 14:45:00,2.13269,2.13269,2.13243,2.13255,10032518.0
2007-09-06 14:46:00,2.13253,2.13253,2.13239,2.13251,2159051.0
2007-09-06 14:47:00,2.13244,2.13262,2.13244,2.13261,5290197.0
2007-09-06 14:48:00,2.1322,2.13264,2.1322,2.13264,11572912.0
2007-09-06 14:49:00,2.13257,2.13277,2.13257,2.13261,3595685.0
2007-09-06 14:50:00,2.13257,2.13257,2.13226,2.13237,21949071.0
2007-09-06 14:51:00,2.13236,2.13236,2.13196,2.132,1257265.0
2007-09-06 14:52:00,2.13189,2.13207,2.13189,2.13192,2018094.0
2007-09-06 14:53:00,2.13182,2.13182,2.13109,2.13109,4571120.0
2007-09-06 14:54:00,2.13113,2.13119,2.13113,2.13117,3161879.0
2007-09-06 14:55:00,2.13106,2.13106,2.13083,2.13102,2825960.0
2007-09-06 14:56:00,2.13095,2.13113,2.12943,2.13113,15723471.0
2007-09-06 14:57:00,2.13115,2.13115,2.1308,2.1308,13092870.0
2007-09-06 14:58:00,2.13085,2.13117,2.13084,2.13117,21329019.0
2007-09-06 14:59:00,2.13127,2.13128,2.13104,2.13104,5042288.0
2007-09-06 15:00:00,2.13097,2.13114,2.13091,2.13114,2109082.0
2007-09-06 15:01:00,2.13127,2.13138,2.1312,2.1312,2064460.0
2007-09-06 15:02:00,2.13119,2.13119,2.1309,2.1309,15541548.0
2007-09-06 15:03:00,2.13093,2.13093,2.13057,2.13081,3291334.0
2007-09-06 15:04:00,2.13085,2.13121,2.13085,2.13121,14059755.0
2007-09-06 15:05:00,2.13137,2.13165,2.13137,2.13157,11829904.0
2007-09-06 15:06:00,2.13138,2.13138,2.13105,2.13105,7798768.0
2007-09-06 15:07:00,2.13098,2.13117,2.13069,2.13117,4016231.0
2007-09-06 15:08:00,2.13125,2.13163,2.13125,2.13163,11861930.0
2007-09-06 15:09:00,2.13172,2.13173,2.13159,2.13173,4825753.0
2007-09-06 15:10:00,2.13156,2.13156,2.13113,2.13142,4110004.0
2007-09-06 15:11:00,2.13136,2.13136,2.13081,2.13087,2915583.0
2007-09-06 15:12:00,2.13077,2.13077,2.13054,2.13068,3872942.0
2007-09-06 15:13:00,2.13063,2.13063,2.13033,2.13033,12055943.0
2007-09-06 15:14:00,2.13035,2.13035,2.13004,2.13014,1980913.0
2007-09-06 15:15:00,2.1302,2.1302,2.13,2.13003,5811178.0
2007-09-06 15:16:00,2.13,2.13,2.12981,2.12983,8206329.0
2007-09-06 15:17:00,2.12973,2.12973,2.12937,2.12937,6653117.0
2007-09-06 15:18:00,2.12952,2.12969,2.12946,2.12946,4226253.0
2007-09-06 15:19:00,2.12971,2.13,2.12971,2.12977,16307576.0
2007-09-06 15:20:00,2.12999,2.13009,2.12974,2.12974,13045724.0
2007-09-06 15:21:00,2.12981,2.12981,2.12933,2.12936,12836853.0
2007-09-06 15:22:00,2.12915,2.12915,2.1289,2.12903,14759826.0
2007-09-06 15:23:00,2.12935,2.12956,2.12935,2.1294,32466979.0
2007-09-06 15:24:00,2.12934,2.12934,2.12905,2.12911,3538167.0
2007-09-06 15:25:00,2.12908,2.12908,2.1289,2.1289,4809800.0
2007-09-06 15:26:00,2.1289,2.12891,2.1287,2.12871,13851581.0
2007-09-06 15:27:00,2.12868,2.12868,2.12844,2.12844,4799478.0
2007-09-06 15:28:00,2.12836,2.12838,2.1282,2.12823,3681885.0
2007-09-06 15:29:00,2.12812,2.12816,2.128,2.128,8202497.0
2007-09-06 15:30:00,2.12794,2.12794,2.12776,2.12778,9620738.0
2007-09-06 15:31:00,2.12775,2.12775,2.12755,2.12761,10170058.0
2007-09-06 15:32:00,2.12752,2.12752,2.12734,2.12736,3589304.0
2007-09-06 15:33:00,2.12728,2.12728,2.12708,2.12708,3090372.0
2007-09-06 15:34:00,2.12707,2.12707,2.12667,2.12685,10713238.0
2007-09-06 15:35:00,2.12677,2.12677,2.12656,2.12656,6677032.0
2007-09-06 15:36:00,2.12655,2.12656,2.12631,2.12631,7184246.0
2007-09-06 15:37:00,2.12628,2.12628,2.12603,2.12603,1711895.0
2007-09-06 15:38:00,2.12596,2.12596,2.12579,2.12579,3283905.0
2007-09-06 15:39:00,2.12599,2.12628,2.12599,2.12621,1589957.0
2007-09-06 15:40:00,2.12618,2.12687,2.12618,2.12687,3003903.0
2007-09-06 15:41:00,2.127,2.1271,2.12695,2.12708,1748672.0
2007-09-06 15:42:00,2.12723,2.12767,2.12723,2.12767,18246944.0
2007-09-06 15:43:00,2.1278,2.1278,2.12683,2.12683,6880238.0
2007-09-06 15:44:00,2.12696,2.12725,2.12696,2.12725,19691399.0
2007-09-06 15:45:00,2.12729,2.12729,2.12702,2.12702,6583894.0
2007-09-06 15:46:00,2.12687,2.12699,2.12663,2.12699,16929532.0
2007-09-06 15:47:00,2.12701,2.12713,2.12674,2.12706,2989593.0
2007-09-06 15:48:00,2.12694,2.12757,2.12694,2.12757,3374725.0
2007-09-06 15:49:00,2.12767,2.12775,2.12752,2.12765,9687147.0
2007-09-06 15:50:00,2.12762,2.12799,2.12762,2.12799,2233628.0
2007-09-06 15:51:00,2.12816,2.12856,2.12807,2.12807,28316770.0
2007-09-06 15:52:00,2.12793,2.12793,2.12768,2.12778,4844814.0
2007-09-06 15:53:00,2.12777,2.12786,2.1277,2.12786,22302640.0
2007-09-06 15:54:00,2.12773,2.12782,2.12756,2.12756,3614311.0
2007-09-06 15:55:00,2.12759,2.12759,2.12719,2.12745,7103538.0
2007-09-06 15:56:00,2.12755,2.12776,2.12744,2.12776,7000437.0
2007-09-06 15:57:00,2.12788,2.12788,2.12738,2.12738,8957645.0
2007-09-06 15:58:00,2.12728,2.12732,2.12706,2.12732,9106948.0
2007-09-06 15:59:00,2.12736,2.12736,2.12695,2.12712,1075262.0
2007-09-06 16:00:00,2.12702,2.12702,2.12649,2.12651,4776585.0
2007-09-06 16:01:00,2.12649,2.12649,2.1261,2.12634,751941.0
2007-09-06 16:02:00,2.12619,2.12619,2.12599,2.12599,2129410.0
2007-09-06 16:03:00,2.1259,2.12614,2.1258,2.12614,6599143.0
2007-09-06 16:04:00,2.12623,2.12632,2.12611,2.12611,9187832.0
2007-09-06 16:05:00,2.12616,2.12616,2.1245,2.12591,8790259.0
2007-09-06 16:06:00,2.12584,2.12601,2.1257,2.12601,9801622.0
2007-09-06 16:07:00,2.12596,2.12622,2.12596,2.12622,4130624.0
2007-09-06 16:08:00,2.12617,2.12642,2.12617,2.12642,10998959.0
2007-09-06 16:09:00,2.12636,2.12636,2.12619,2.12619,2202235.0
2007-09-06 16:10:00,2.12622,2.12622,2.12604,2.12607,4397906.0
2007-09-06 16:11:00,2.12623,2.12642,2.12623,2.12642,927444.0
2007-09-06 16:12:00,2.12614,2.12638,2.126,2.12638,29222300.0
2007-09-06 16:13:00,2.12651,2.12675,2.12651,2.12668,4807933.0
2007-09-06 16:14:00,2.12676,2.12694,2.12676,2.12693,2020079.0
2007-09-06 16:15:00,2.12683,2.12683,2.12639,2.12676,7447958.0
2007-09-06 16:16:00,2.12673,2.1268,2.1266,2.12669,3565363.0
2007-09-06 16:17:00,2.12669,2.12719,2.12669,2.12719,5238091.0
2007-09-06 16:18:00,2.12719,2.12754,2.12719,2.12754,6750932.0
2007-09-06 16:19:00,2.12759,2.1276,2.12731,2.12744,11516248.0
2007-09-06 16:20:00,2.12751,2.12779,2.12751,2.12779,3561210.0
2007-09-06 16:21:00,2.12784,2.12792,2.1276,2.12792,18040512.0
2007-09-06 16:22:00,2.12805,2.1282,2.12799,2.12799,12434506.0
2007-09-06 16:23:00,2.12801,2.12809,2.12781,2.12781,8064383.0
2007-09-06 16:24:00,2.12786,2.1281,2.12739,2.12739,2316224.0
2007-09-06 16:25:00,2.12787,2.1281,2.12783,2.12805,4617709.0
2007-09-06 16:26:00,2.12791,2.12791,2.12757,2.12757,13751615.0
2007-09-06 16:27:00,2.1274,2.12759,2.12738,2.12759,6711895.0
2007-09-06 16:28:00,2.12761,2.12761,2.12737,2.12737,18097462.0
2007-09-06 16:29:00,2.12729,2.12749,2.1271,2.12749,25260133.0
2007-09-06 16:30:00,2.12755,2.12775,2.12747,2.12775,2569557.0
2007-09-06 16:31:00,2.12776,2.128,2.12776,2.128,1058897.0
2007-09-06 16:32:00,2.12793,2.12797,2.12759,2.12759,10667346.0
2007-09-06 16:33:00,2.12749,2.12752,2.12724,2.12744,2023585.0
2007-09-06 16:34:00,2.12767,2.12811,2.12767,2.12811,6597594.0
2007-09-06 16:35:00,2.12818,2.12845,2.12818,2.12845,8084432.0
2007-09-06 16:36:00,2.12854,2.12859,2.1285,2.12852,8055258.0
2007-09-06 16:37:00,2.12844,2.12844,2.12829,2.12829,1783412.0
2007-09-06 16:38:00,2.1282,2.12824,2.1278,2.1278,2748580.0
2007-09-06 16:39:00,2.12788,2.12795,2.12787,2.12791,6632156.0
2007-09-06 16:40:00,2.1279,2.12798,2.12776,2.12776,4216141.0
2007-09-06 16:41:00,2.12766,2.12766,2.12716,2.12758,5765054.0
2007-09-06 16:42:00,2.12775,2.12791,2.12774,2.12791,9012000.0
2007-09-06 16:43:00,2.12788,2.12788,2.12768,2.12769,1756334.0
2007-09-06 16:44:00,2.12782,2.128,2.12772,2.12797,14215817.0
2007-09-06 16:45:00,2.12803,2.12803,2.12765,2.12765,1383559.0
2007-09-06 16:46:00,2.1275,2.1275,2.12706,2.12706,11013558.0
2007-09-06 16:47:00,2.127,2.12705,2.12659,2.12659,3890558.0
2007-09-06 16:48:00,2.12608,2.12666,2.12608,2.12666,14768245.0
2007-09-06 16:49:00,2.12651,2.12651,2.12608,2.12608,10782500.0
2007-09-06 16:50:00,2.12607,2.12607,2.12572,2.12572,17567261.0
2007-09-06 16:51:00,2.12578,2.1259,2.12577,2.12587,4624096.0
2007-09-06 16:52:00,2.12436,2.12588,2.12436,2.12532,2489429.0
2007-09-06 16:53:00,2.12539,2.12613,2.12539,2.12601,3078507.0
2007-09-06 16:54:00,2.12616,2.1264,2.12609,2.1264,2936891.0
2007-09-06 16:55:00,2.12636,2.1266,2.12627,2.1266,4674325.0
2007-09-06 16:56:00,2.12662,2.12682,2.12657,2.12682,3812812.0
2007-09-06 16:57:00,2.12682,2.12682,2.12622,2.12622,2995120.0
2007-09-06 16:58:00,2.12649,2.12651,2.12624,2.12625,15043653.0
2007-09-06 16:59:00,2.12641,2.1269,2.12641,2.1269,17491017.0
2007-09-06 17:00:00,2.12706,2.12746,2.12706,2.12746,14575895.0
2007-09-06 17:01:00,2.12754,2.12813,2.12754,2.12809,17585442.0
2007-09-06 17:02:00,2.12815,2.12831,2.12812,2.12831,735536.0
2007-09-06 17:03:00,2.12826,2.12862,2.12826,2.12856,21344744.0
2007-09-06 17:04:00,2.12861,2.12881,2.12861,2.12881,5093781.0
2007-09-06 17:05:00,2.12885,2.12903,2.12881,2.12903,4355056.0
2007-09-06 17:06:00,2.12894,2.12938,2.12894,2.12938,10180216.0
2007-09-06 17:07:00,2.12942,2.12967,2.12935,2.12954,1135824.0
2007-09-06 17:08:00,2.12944,2.12948,2.12929,2.12929,1482831.0
2007-09-06 17:09:00,2.12909,2.12909,2.12884,2.12891,10717733.0
2007-09-06 17:10:00,2.12887,2.12922,2.12887,2.12918,2694458.0
2007-09-06 17:11:00,2.12909,2.12909,2.12875,2.12877,15699290.0
2007-09-06 17:12:00,2.12878,2.12881,2.12872,2.12873,17046846.0
2007-09-06 17:13:00,2.12868,2.12868,2.12819,2.12819,3398490.0
2007-09-06 17:14:00,2.12814,2.12835,2.12814,2.12815,15469834.0
2007-09-06 17:15:00,2.12813,2.12826,2.12784,2.12784,4641224.0
2007-09-06 17:16:00,2.12762,2.12762,2.12729,2.12729,2693443.0
2007-09-06 17:17:00,2.12737,2.12754,2.12736,2.12754,2530158.0
2007-09-06 17:18:00,2.12765,2.128,2.12765,2.12779,4124182.0
2007-09-06 17:19:00,2.1278,2.12791,2.1278,2.12791,3144133.0
2007-09-06 17:20:00,2.12794,2.12798,2.1279,2.1279,11530244.0
2007-09-06 17:21:00,2.12794,2.12818,2.12794,2.12818,3793145.0
2007-09-06 17:22:00,2.12813,2.12813,2.12793,2.1281,4943920.0
2007-09-06 17:23:00,2.12816,2.12844,2.12816,2.12844,20276060.0
2007-09-06 17:24:00,2.12846,2.1287,2.12846,2.1287,11826454.0
2007-09-06 17:25:00,2.12891,2.12891,2.1284,2.1284,6793902.0
2007-09-06 17:26:00,2.12843,2.12843,2.12816,2.12821,4156993.0
2007-09-06 17:27:00,2.12836,2.12875,2.12836,2.12875,9382001.0
2007-09-06 17:28:00,2.1288,2.12893,2.12868,2.12893,11444710.0
2007-09-06 17:29:00,2.12898,2.12917,2.12897,2.12917,8907738.0
2007-09-06 17:30:00,2.1293,2.12978,2.1293,2.12978,3097828.0
2007-09-06 17:31:00,2.1298,2.13024,2.1298,2.13024,4796780.0
2007-09-06 17:32:00,2.13021,2.13021,2.12992,2.12992,2315344.0
2007-09-06 17:33:00,2.12973,2.12984,2.12956,2.12984,4048426.0
2007-09-06 17:34:00,2.1299,2.13032,2.1299,2.13032,1435231.0
2007-09-06 17:35:00,2.13018,2.13018,2.12998,2.12998,4971515.0
2007-09-06 17:36:00,2.12998,2.12998,2.12977,2.12977,2391818.0
2007-09-06 17:37:00,2.12979,2.12979,2.12947,2.12947,1975361.0
2007-09-06 17:38:00,2.12941,2.12941,2.1292,2.1292,3467606.0
2007-09-06 17:39:00,2.12922,2.12933,2.12901,2.12933,1891126.0
2007-09-06 17:40:00,2.1294,2.12977,2.12937,2.12977,2362643.0
2007-09-06 17:41:00,2.12984,2.13044,2.12984,2.13044,5112774.0
2007-09-06 17:42:00,2.13052,2.13073,2.13049,2.13073,8477295.0
2007-09-06 17:43:00,2.13075,2.13093,2.13065,2.13083,2547369.0
2007-09-06 17:44:00,2.13086,2.13114,2.13086,2.13114,4152034.0
2007-09-06 17:45:00,2.13117,2.13138,2.13117,2.13136,754975.0
2007-09-06 17:46:00,2.13146,2.13159,2.13144,2.13158,6178971.0
2007-09-06 17:47:00,2.13163,2.13186,2.13163,2.13186,6834273.0
2007-09-06 17:48:00,2.13186,2.1321,2.13156,2.13156,24002562.0
2007-09-06 17:49:00,2.13153,2.13153,2.13125,2.1313,15355146.0
2007-09-06 17:50:00,2.1312,2.1316,2.1312,2.1316,9230819.0
2007-09-06 17:51:00,2.13153,2.13153,2.13088,2.13088,2753252.0
2007-09-06 17:52:00,2.13133,2.13204,2.13133,2.13204,5555681.0
2007-09-06 17:53:00,2.132,2.13231,2.13196,2.13231,7430088.0
2007-09-06 17:54:00,2.13238,2.13238,2.13193,2.1321,6810222.0
2007-09-06 17:55:00,2.13225,2.13244,2.13203,2.13203,788831.0
2007-09-06 17:56:00,2.13197,2.13197,2.13113,2.13118,19972392.0
2007-09-06 17:57:00,2.13117,2.13117,2.13075,2.13075,5591834.0
2007-09-06 17:58:00,2.13083,2.13088,2.13075,2.13088,7731823.0
2007-09-06 17:59:00,2.13083,2.13146,2.13083,2.13146,44983937.0
2007-09-06 18:00:00,2.13147,2.13163,2.13133,2.13133,1390678.0
2007-09-06 18:01:00,2.13128,2.13143,2.13116,2.13116,5869797.0
2007-09-06 18:02:00,2.13117,2.13119,2.13103,2.13103,4465370.0
2007-09-06 18:03:00,2.13087,2.13087,2.13059,2.13067,7120048.0
2007-09-06 18:04:00,2.13058,2.13058,2.13027,2.13056,8629820.0
2007-09-06 18:05:00,2.13062,2.13092,2.13062,2.13067,9752143.0
2007-09-06 18:06:00,2.13074,2.1309,2.13069,2.1309,3335321.0
2007-09-06 18:07:00,2.13093,2.13111,2.13093,2.1311,4002965.0
2007-09-06 18:08:00,2.1311,2.13114,2.13101,2.13101,11305947.0
2007-09-06 18:09:00,2.1309,2.13098,2.13081,2.13088,11917735.0
2007-09-06 18:10:00,2.13096,2.1311,2.13096,2.13105,1062016.0
2007-09-06 18:11:00,2.13112,2.13123,2.13109,2.13119,7570423.0
2007-09-06 18:12:00,2.13116,2.13128,2.13116,2.13122,3695757.0
2007-09-06 18:13:00,2.13121,2.13127,2.13078,2.13127,2050657.0
2007-09-06 18:14:00,2.1313,2.13151,2.1313,2.1315,3601022.0
2007-09-06 18:15:00,2.13153,2.13173,2.13152,2.13164,25225248.0
2007-09-06 18:16:00,2.13157,2.13157,2.13132,2.13152,2124806.0
2007-09-06 18:17:00,2.13153,2.13153,2.13111,2.13111,17097622.0
2007-09-06 18:18:00,2.13102,2.13136,2.13094,2.13136,23705618.0
2007-09-06 18:19:00,2.13136,2.13139,2.13113,2.13113,33326490.0
2007-09-06 18:20:00,2.13128,2.13145,2.13122,2.13134,19478788.0
2007-09-06 18:21:00,2.13121,2.13121,2.13114,2.13116,17399826.0
2007-09-06 18:22:00,2.13114,2.13114,2.13066,2.13086,9393243.0
2007-09-06 18:23:00,2.13084,2.13084,2.13061,2.13075,7623978.0
2007-09-06 18:24:00,2.13078,2.13086,2.13078,2.13086,1460681.0
2007-09-06 18:25:00,2.13087,2.13087,2.13065,2.13065,5660065.0
2007-09-06 18:26:00,2.13064,2.13078,2.13041,2.13078,5346779.0
2007-09-06 18:27:00,2.13082,2.13083,2.13072,2.13083,16828163.0
2007-09-06 18:28:00,2.13075,2.13098,2.13075,2.13098,10947711.0
2007-09-06 18:29:00,2.13114,2.13139,2.13109,2.13109,5593853.0
2007-09-06 18:30:00,2.13099,2.13099,2.13079,2.13081,2706426.0
2007-09-06 18:31:00,2.13078,2.13078,2.13059,2.13069,2342389.0
2007-09-06 18:32:00,2.13073,2.13073,2.1305,2.1305,7191376.0
2007-09-06 18:33:00,2.13033,2.13039,2.12998,2.12998,2220678.0
2007-09-06 18:34:00,2.12996,2.13003,2.12982,2.12988,12429728.0
2007-09-06 18:35:00,2.12991,2.13029,2.12991,2.13029,20805355.0
2007-09-06 18:36:00,2.13027,2.13027,2.12997,2.12997,5264825.0
2007-09-06 18:37:00,2.12994,2.12994,2.12952,2.12969,3941391.0
2007-09-06 18:38:00,2.12961,2.12961,2.12943,2.12943,2238671.0
2007-09-06 18:39:00,2.12937,2.12937,2.12921,2.12921,5673993.0
2007-09-06 18:40:00,2.12924,2.12924,2.12884,2.12884,2284673.0
2007-09-06 18:41:00,2.12888,2.12888,2.12838,2.1284,6385664.0
2007-09-06 18:42:00,2.12825,2.12825,2.12805,2.1281,7439148.0
2007-09-06 18:43:00,2.1282,2.12862,2.1282,2.12855,3544917.0
2007-09-06 18:44:00,2.12854,2.12854,2.12823,2.12834,5358893.0
2007-09-06 18:45:00,2.12831,2.12831,2.12781,2.12792,6313074.0
2007-09-06 18:46:00,2.12801,2.12816,2.12798,2.12798,2002967.0
2007-09-06 18:47:00,2.12786,2.12786,2.12772,2.12785,10675171.0
2007-09-06 18:48:00,2.12775,2.1281,2.12768,2.1281,6325527.0
2007-09-06 18:49:00,2.12807,2.12845,2.12794,2.12845,15946437.0
2007-09-06 18:50:00,2.1284,2.12856,2.12833,2.12856,12154454.0
2007-09-06 18:51:00,2.12859,2.12929,2.12859,2.12929,5573286.0
2007-09-06 18:52:00,2.12932,2.12941,2.12932,2.12935,5979599.0
2007-09-06 18:53:00,2.12924,2.12924,2.12904,2.12904,2488041.0
2007-09-06 18:54:00,2.12896,2.12912,2.12879,2.12901,4511272.0
2007-09-06 18:55:00,2.12903,2.12916,2.12903,2.12908,6804385.0
2007-09-06 18:56:00,2.12891,2.12927,2.12891,2.12927,1834542.0
2007-09-06 18:57:00,2.12936,2.12958,2.12917,2.12949,15099610.0
2007-09-06 18:58:00,2.12964,2.12983,2.12964,2.12982,4559023.0
2007-09-06 18:59:00,2.12987,2.12988,2.12969,2.12988,4978756.0
2007-09-06 19:00:00,2.12982,2.13037,2.12982,2.13019,2431899.0
2007-09-06 19:01:00,2.1303,2.13104,2.1303,2.13104,11081776.0
2007-09-06 19:02:00,2.13109,2.13146,2.13104,2.13146,3103009.0
2007-09-06 19:03:00,2.13135,2.13155,2.13135,2.13136,1536563.0
2007-09-06 19:04:00,2.13141,2.13148,2.13129,2.13129,5423042.0
2007-09-06 19:05:00,2.13122,2.13137,2.13114,2.13126,12531083.0
2007-09-06 19:06:00,2.13126,2.13127,2.13107,2.13107,8350453.0
2007-09-06 19:07:00,2.13105,2.13106,2.13092,2.13104,7700627.0
2007-09-06 19:08:00,2.13098,2.13098,2.13064,2.13064,9375855.0
2007-09-06 19:09:00,2.13042,2.13042,2.13006,2.13006,8889845.0
2007-09-06 19:10:00,2.13007,2.13015,2.12993,2.12993,3742706.0
2007-09-06 19:11:00,2.12997,2.12997,2.12975,2.12975,9625585.0
2007-09-06 19:12:00,2.12973,2.12973,2.12945,2.12945,7412473.0
2007-09-06 19:13:00,2.12934,2.12941,2.12924,2.12924,1998793.0
2007-09-06 19:14:00,2.12941,2.12951,2.12941,2.12942,6813163.0
2007-09-06 19:15:00,2.12958,2.12974,2.12954,2.12974,11778428.0
2007-09-06 19:16:00,2.12978,2.12998,2.12943,2.12998,27023381.0
2007-09-06 19:17:00,2.12999,2.13031,2.12999,2.13023,10067700.0
2007-09-06 19:18:00,2.13026,2.13026,2.12982,2.13008,3839772.0
2007-09-06 19:19:00,2.13018,2.13044,2.13012,2.13044,5459557.0
2007-09-06 19:20:00,2.13059,2.13059,2.13006,2.13023,4540807.0
2007-09-06 19:21:00,2.13027,2.13045,2.13023,2.13045,3929193.0
2007-09-06 19:22:00,2.13059,2.13082,2.13059,2.13079,6042621.0
2007-09-06 19:23:00,2.13075,2.13079,2.13057,2.13079,17908706.0
2007-09-06 19:24:00,2.13073,2.13079,2.13065,2.13079,17328655.0
2007-09-06 19:25:00,2.13092,2.13097,2.13084,2.13095,13270957.0
2007-09-06 19:26:00,2.131,2.131,2.13091,2.13091,5108394.0
2007-09-06 19:27:00,2.13093,2.13093,2.13042,2.13042,10707259.0
2007-09-06 19:28:00,2.13066,2.13076,2.13044,2.13054,5309532.0
2007-09-06 19:29:00,2.13068,2.13097,2.13068,2.13097,25688847.0
2007-09-06 19:30:00,2.13109,2.13118,2.13109,2.13112,42835411.0
2007-09-06 19:31:00,2.13107,2.13107,2.13083,2.13088,9896104.0
2007-09-06 19:32:00,2.13087,2.13095,2.13084,2.13091,6836743.0
2007-09-06 19:33:00,2.13097,2.13128,2.13097,2.13118,10936157.0
2007-09-06 19:34:00,2.13122,2.13122,2.13103,2.1312,1687079.0
2007-09-06 19:35:00,2.13123,2.13169,2.1312,2.13169,4072787.0
2007-09-06 19:36:00,2.13176,2.13176,2.13154,2.13157,2712944.0
2007-09-06 19:37:00,2.13159,2.13159,2.13132,2.1314,3063621.0
2007-09-06 19:38:00,2.13122,2.13122,2.13086,2.13086,1769842.0
2007-09-06 19:39:00,2.13071,2.13084,2.13056,2.13084,12116789.0
2007-09-06 19:40:00,2.13095,2.13134,2.13095,2.13134,14950718.0
2007-09-06 19:41:00,2.13133,2.1314,2.13131,2.13135,21075443.0
2007-09-06 19:42:00,2.13137,2.13149,2.13137,2.13148,3564798.0
2007-09-06 19:43:00,2.13145,2.13145,2.13123,2.13123,12837364.0
2007-09-06 19:44:00,2.13117,2.13117,2.13099,2.13115,28687729.0
2007-09-06 19:45:00,2.13117,2.13117,2.13095,2.13114,2762086.0
2007-09-06 19:46:00,2.13115,2.13115,2.13077,2.13082,10998448.0
2007-09-06 19:47:00,2.13058,2.13058,2.13008,2.13008,9675055.0
2007-09-06 19:48:00,2.13033,2.13067,2.13033,2.13043,2206010.0
2007-09-06 19:49:00,2.13041,2.13045,2.13009,2.13009,4630730.0
2007-09-06 19:50:00,2.13014,2.13022,2.13013,2.13022,3115773.0
2007-09-06 19:51:00,2.13025,2.13042,2.13025,2.13035,7959563.0
2007-09-06 19:52:00,2.13044,2.13068,2.13044,2.13066,14666211.0
2007-09-06 19:53:00,2.13077,2.13093,2.13077,2.13079,2284583.0
2007-09-06 19:54:00,2.13074,2.13074,2.13057,2.13067,23878777.0
2007-09-06 19:55:00,2.13059,2.13086,2.13059,2.13086,19549588.0
2007-09-06 19:56:00,2.13081,2.1309,2.13064,2.13064,38688065.0
2007-09-06 19:57:00,2.13048,2.13048,2.12999,2.1302,2446642.0
2007-09-06 19:58:00,2.13016,2.13017,2.13003,2.13003,4007321.0
2007-09-06 19:59:00,2.12984,2.12998,2.12982,2.12987,3544628.0
2007-09-06 20:00:00,2.12979,2.12985,2.12967,2.12985,6433295.0
2007-09-06 20:01:00,2.12977,2.12977,2.12946,2.12946,9041360.0
2007-09-06 20:02:00,2.12944,2.12948,2.1291,2.12937,17003775.0
2007-09-06 20:03:00,2.12945,2.12958,2.12938,2.12958,17102305.0
2007-09-06 20:04:00,2.12958,2.12977,2.12958,2.12968,2575505.0
2007-09-06 20:05:00,2.12966,2.12966,2.12944,2.12944,2802617.0
2007-09-06 20:06:00,2.1294,2.12948,2.12911,2.12936,2515621.0
2007-09-06 20:07:00,2.1293,2.12951,2.1291,2.1291,8865673.0
2007-09-06 20:08:00,2.12916,2.12923,2.12905,2.12923,6892673.0
2007-09-06 20:09:00,2.12931,2.12964,2.12931,2.12963,4979092.0
2007-09-06 20:10:00,2.12956,2.12987,2.1295,2.12987,1465216.0
2007-09-06 20:11:00,2.13001,2.1304,2.13001,2.1304,2355403.0
2007-09-06 20:12:00,2.13045,2.13054,2.13034,2.13042,18545733.0
2007-09-06 20:13:00,2.13029,2.13035,2.13013,2.13033,3931838.0
2007-09-06 20:14:00,2.13036,2.13036,2.13017,2.13034,16385871.0
2007-09-06 20:15:00,2.13035,2.13039,2.1301,2.13016,677970.0
2007-09-06 20:16:00,2.13009,2.13009,2.12959,2.12959,6365493.0
2007-09-06 20:17:00,2.12958,2.1296,2.12944,2.1296,8835450.0
2007-09-06 20:18:00,2.12957,2.12977,2.12939,2.12977,4719322.0
2007-09-06 20:19:00,2.12976,2.12976,2.1296,2.12962,9503819.0
2007-09-06 20:20:00,2.12973,2.13007,2.12973,2.12978,2002697.0
2007-09-06 20:21:00,2.13005,2.13036,2.13005,2.13033,7252128.0
2007-09-06 20:22:00,2.13029,2.13032,2.13001,2.13032,5489210.0
2007-09-06 20:23:00,2.13032,2.1304,2.13021,2.1303,6597828.0
2007-09-06 20:24:00,2.13011,2.13017,2.13008,2.13017,6158833.0
2007-09-06 20:25:00,2.13026,2.1303,2.13011,2.13026,2624528.0
2007-09-06 20:26:00,2.1302,2.1302,2.13006,2.13007,8221450.0
2007-09-06 20:27:00,2.12993,2.12993,2.12964,2.12986,11117064.0
2007-09-06 20:28:00,2.13002,2.13024,2.13002,2.13004,14221413.0
2007-09-06 20:29:00,2.12994,2.12994,2.12974,2.12979,5744696.0
2007-09-06 20:30:00,2.12983,2.13004,2.12973,2.13004,3011675.0
2007-09-06 20:31:00,2.13013,2.13013,2.12986,2.12986,11569252.0
2007-09-06 20:32:00,2.12976,2.12985,2.1297,2.1297,4938715.0
2007-09-06 20:33:00,2.12969,2.12972,2.1296,2.1296,8515229.0
2007-09-06 20:34:00,2.12958,2.1298,2.12958,2.1298,3218741.0
2007-09-06 20:35:00,2.13,2.13012,2.12961,2.13012,8524003.0
2007-09-06 20:36:00,2.13003,2.13009,2.12999,2.13005,6832860.0
2007-09-06 20:37:00,2.13011,2.13051,2.13011,2.13051,4886397.0
2007-09-06 20:38:00,2.13059,2.13059,2.13024,2.13024,3307257.0
2007-09-06 20:39:00,2.13013,2.1305,2.13013,2.1305,7642492.0
2007-09-06 20:40:00,2.13057,2.13075,2.13057,2.13065,3002739.0
2007-09-06 20:41:00,2.13055,2.13055,2.1302,2.1302,9524386.0
2007-09-06 20:42:00,2.13015,2.13016,2.12989,2.12989,2521143.0
2007-09-06 20:43:00,2.13003,2.13003,2.12987,2.12989,12994209.0
2007-09-06 20:44:00,2.12991,2.12996,2.12988,2.12992,4315694.0
2007-09-06 20:45:00,2.12997,2.13003,2.12979,2.12981,4053833.0
2007-09-06 20:46:00,2.12971,2.12971,2.12926,2.12935,7826543.0
2007-09-06 20:47:00,2.12937,2.13003,2.12937,2.13002,11140387.0
2007-09-06 20:48:00,2.12997,2.13002,2.12986,2.12999,1460272.0
2007-09-06 20:49:00,2.13001,2.13001,2.12978,2.12978,4251553.0
2007-09-06 20:50:00,2.12975,2.12978,2.12957,2.12957,3281995.0
2007-09-06 20:51:00,2.12949,2.12949,2.12908,2.12908,8457863.0
2007-09-06 20:52:00,2.12927,2.12945,2.12921,2.12945,8438360.0
2007-09-06 20:53:00,2.12944,2.12945,2.12928,2.1294,10232530.0
2007-09-06 20:54:00,2.12938,2.12943,2.12928,2.12939,708275.0
2007-09-06 20:55:00,2.12925,2.12925,2.12904,2.12916,2526270.0
2007-09-06 20:56:00,2.12919,2.12944,2.12916,2.12944,15472964.0
2007-09-06 20:57:00,2.12949,2.12964,2.12949,2.12957,6089566.0
2007-09-06 20:58:00,2.12957,2.12959,2.1295,2.1295,4962154.0
2007-09-06 20:59:00,2.1295,2.12951,2.12931,2.12931,10785562.0
2007-09-06 21:00:00,2.12927,2.12927,2.1291,2.12918,5151607.0
2007-09-06 21:01:00,2.1291,2.12941,2.1291,2.12936,4221136.0
2007-09-06 21:02:00,2.12954,2.12958,2.12944,2.12944,2286091.0
2007-09-06 21:03:00,2.12936,2.12936,2.12891,2.12917,2471704.0
2007-09-06 21:04:00,2.12933,2.12933,2.12921,2.12929,4301030.0
2007-09-06 21:05:00,2.12919,2.1294,2.12919,2.1294,8731303.0
2007-09-06 21:06:00,2.12938,2.12951,2.1293,2.12931,4616898.0
2007-09-06 21:07:00,2.12937,2.12937,2.12908,2.12918,4630470.0
2007-09-06 21:08:00,2.12766,2.12892,2.12766,2.12866,6180258.0
2007-09-06 21:09:00,2.12873,2.1293,2.12873,2.1293,24517971.0
2007-09-06 21:10:00,2.12943,2.12943,2.12903,2.12903,3703973.0
2007-09-06 21:11:00,2.12942,2.12965,2.12942,2.12949,8859141.0
2007-09-06 21:12:00,2.12948,2.12948,2.12916,2.12916,3398681.0
2007-09-06 21:13:00,2.12909,2.12914,2.12892,2.12914,30311132.0
2007-09-06 21:14:00,2.12921,2.12945,2.12916,2.12945,4376827.0
2007-09-06 21:15:00,2.12957,2.12967,2.1295,2.12967,4467636.0
2007-09-06 21:16:00,2.12975,2.12983,2.1296,2.1296,5349205.0
2007-09-06 21:17:00,2.12932,2.12935,2.12914,2.12914,1809602.0
2007-09-06 21:18:00,2.12938,2.12953,2.12938,2.12953,4230416.0
2007-09-06 21:19:00,2.12955,2.12966,2.12954,2.12962,6015022.0
2007-09-06 21:20:00,2.12966,2.12966,2.12958,2.12966,2324773.0
2007-09-06 21:21:00,2.12951,2.12951,2.12916,2.12919,4820419.0
2007-09-06 21:22:00,2.1292,2.12964,2.1292,2.12949,14745454.0
2007-09-06 21:23:00,2.12937,2.12937,2.12912,2.12912,4942859.0
2007-09-06 21:24:00,2.12933,2.12933,2.12767,2.12919,3914657.0
2007-09-06 21:25:00,2.12951,2.12967,2.12951,2.12967,7184475.0
2007-09-06 21:26:00,2.12967,2.12971,2.12956,2.12956,6052989.0
2007-09-06 21:27:00,2.1296,2.12962,2.12947,2.12951,6586113.0
2007-09-06 21:28:00,2.12958,2.12959,2.12952,2.12952,8429888.0
2007-09-06 21:29:00,2.1295,2.1295,2.12939,2.12939,1044680.0
2007-09-06 21:30:00,2.1294,2.12941,2.12924,2.12933,9015272.0
2007-09-06 21:31:00,2.12938,2.12953,2.12938,2.12947,15053236.0
2007-09-06 21:32:00,2.1295,2.12959,2.12938,2.12959,6420881.0
2007-09-06 21:33:00,2.12952,2.12953,2.12914,2.12914,10161327.0
2007-09-06 21:34:00,2.12912,2.12912,2.12909,2.12909,3382500.0
2007-09-06 21:35:00,2.12904,2.12904,2.12876,2.12876,13177682.0
2007-09-06 21:36:00,2.12887,2.12898,2.12881,2.12898,22574267.0
2007-09-06 21:37:00,2.12884,2.12893,2.12883,2.12893,4053001.0
2007-09-06 21:38:00,2.129,2.12908,2.12861,2.12884,3324421.0
2007-09-06 21:39:00,2.12891,2.12891,2.12869,2.12869,4257678.0
2007-09-06 21:40:00,2.12863,2.12863,2.12843,2.12845,5139124.0
2007-09-06 21:41:00,2.12826,2.12831,2.12805,2.12822,6052969.0
2007-09-06 21:42:00,2.12832,2.12855,2.12832,2.12855,5370103.0
2007-09-06 21:43:00,2.12864,2.12896,2.12838,2.12896,11591153.0
2007-09-06 21:44:00,2.12892,2.12908,2.12892,2.12908,14698090.0
2007-09-06 21:45:00,2.12906,2.12926,2.12906,2.12915,16537470.0
2007-09-06 21:46:00,2.12915,2.12924,2.12904,2.12917,14042237.0
2007-09-06 21:47:00,2.12902,2.12902,2.12873,2.12901,2690322.0
2007-09-06 21:48:00,2.12912,2.12932,2.12912,2.12922,3776155.0
2007-09-06 21:49:00,2.12921,2.12921,2.12865,2.12867,4912266.0
2007-09-06 21:50:00,2.1288,2.12883,2.12864,2.12878,10827336.0
2007-09-06 21:51:00,2.12868,2.12946,2.12868,2.12943,2367256.0
2007-09-06 21:52:00,2.1295,2.12983,2.1295,2.12983,15242283.0
2007-09-06 21:53:00,2.12979,2.1299,2.12974,2.1299,8623487.0
2007-09-06 21:54:00,2.12999,2.13003,2.12975,2.12975,3009305.0
2007-09-06 21:55:00,2.12964,2.12964,2.12942,2.12962,10416806.0
2007-09-06 21:56:00,2.12973,2.13009,2.12973,2.13005,12705274.0
2007-09-06 21:57:00,2.12993,2.13008,2.1299,2.12993,1991565.0
2007-09-06 21:58:00,2.12984,2.12984,2.12955,2.12955,2909908.0
2007-09-06 21:59:00,2.12944,2.12944,2.12923,2.12933,4341405.0
2007-09-06 22:00:00,2.1294,2.1294,2.12895,2.12895,4954313.0
2007-09-06 22:01:00,2.12902,2.12929,2.12902,2.12929,4316201.0
2007-09-06 22:02:00,2.12929,2.12929,2.12885,2.12885,19705514.0
2007-09-06 22:03:00,2.12881,2.12901,2.12877,2.12901,17005633.0
2007-09-06 22:04:00,2.12886,2.12911,2.12886,2.12895,2610166.0
2007-09-06 22:05:00,2.12904,2.12904,2.12875,2.12875,2543446.0
2007-09-06 22:06:00,2.12873,2.12886,2.12871,2.12886,10901385.0
2007-09-06 22:07:00,2.12883,2.12883,2.12855,2.12859,16365456.0
2007-09-06 22:08:00,2.12878,2.12885,2.12867,2.12872,26629146.0
2007-09-06 22:09:00,2.12857,2.12881,2.12849,2.12881,9766471.0
2007-09-06 22:10:00,2.1288,2.12905,2.1288,2.12905,3364969.0
2007-09-06 22:11:00,2.12906,2.12907,2.12889,2.12889,9912842.0
2007-09-06 22:12:00,2.12891,2.12899,2.12878,2.12896,2471374.0
2007-09-06 22:13:00,2.12906,2.12946,2.12906,2.12946,13442737.0
2007-09-06 22:14:00,2.12946,2.12946,2.12927,2.12927,3652063.0
2007-09-06 22:15:00,2.12933,2.12939,2.12921,2.12939,1615359.0
2007-09-06 22:16:00,2.12937,2.12948,2.12921,2.12948,4519859.0
2007-09-06 22:17:00,2.12961,2.12994,2.12961,2.12982,3263167.0
2007-09-06 22:18:00,2.12952,2.12959,2.12904,2.12918,3390390.0
2007-09-06 22:19:00,2.12934,2.12958,2.12934,2.12943,1155882.0
2007-09-06 22:20:00,2.12948,2.13,2.12948,2.13,20744610.0
2007-09-06 22:21:00,2.12999,2.12999,2.12987,2.12987,6858758.0
2007-09-06 22:22:00,2.12986,2.12993,2.12979,2.12983,2182223.0
2007-09-06 22:23:00,2.1298,2.12984,2.12967,2.12967,2696581.0
2007-09-06 22:24:00,2.12955,2.1296,2.12927,2.1296,6325773.0
2007-09-06 22:25:00,2.12966,2.12967,2.12955,2.12955,1551309.0
2007-09-06 22:26:00,2.12942,2.12944,2.12922,2.12925,3873765.0
2007-09-06 22:27:00,2.12946,2.1297,2.12929,2.1297,10815918.0
2007-09-06 22:28:00,2.12972,2.1299,2.12958,2.12966,3524082.0
2007-09-06 22:29:00,2.12969,2.12971,2.12948,2.1297,6435553.0
2007-09-06 22:30:00,2.12981,2.13009,2.12981,2.13009,6033479.0
2007-09-06 22:31:00,2.1301,2.13019,2.13002,2.13012,5672162.0
2007-09-06 22:32:00,2.13006,2.13006,2.12993,2.12994,909773.0
2007-09-06 22:33:00,2.12995,2.13011,2.12992,2.13011,3706794.0
2007-09-06 22:34:00,2.13013,2.13036,2.13006,2.13036,14701251.0
2007-09-06 22:35:00,2.13034,2.13042,2.13025,2.13032,2531744.0
2007-09-06 22:36:00,2.13028,2.13036,2.1301,2.13018,3483797.0
2007-09-06 22:37:00,2.13016,2.1303,2.13013,2.1303,5976280.0
2007-09-06 22:38:00,2.13036,2.13043,2.13028,2.13028,10047723.0
2007-09-06 22:39:00,2.13022,2.13022,2.12973,2.12973,7746530.0
2007-09-06 22:40:00,2.12979,2.12979,2.12944,2.12944,3095676.0
2007-09-06 22:41:00,2.12939,2.12977,2.12929,2.12977,4509655.0
2007-09-06 22:42:00,2.12966,2.12986,2.12951,2.12951,9690282.0
2007-09-06 22:43:00,2.12952,2.12979,2.1295,2.12979,9184986.0
2007-09-06 22:44:00,2.12983,2.12989,2.12967,2.12978,3901083.0
2007-09-06 22:45:00,2.12988,2.12995,2.12979,2.12995,4012733.0
2007-09-06 22:46:00,2.1299,2.1299,2.12963,2.12973,1774612.0
2007-09-06 22:47:00,2.12984,2.13003,2.12984,2.12997,6923965.0
2007-09-06 22:48:00,2.12999,2.13,2.12979,2.12982,3229772.0
2007-09-06 22:49:00,2.12993,2.1301,2.12993,2.12998,8176209.0
2007-09-06 22:50:00,2.12993,2.12993,2.1296,2.1296,11766468.0
2007-09-06 22:51:00,2.12942,2.12942,2.12923,2.12923,18937866.0
2007-09-06 22:52:00,2.12903,2.12903,2.12857,2.12859,8065230.0
2007-09-06 22:53:00,2.12857,2.12874,2.12857,2.12874,2175863.0
2007-09-06 22:54:00,2.12884,2.1291,2.12884,2.1291,620476.0
2007-09-06 22:55:00,2.12912,2.12933,2.12911,2.12933,4064886.0
2007-09-06 22:56:00,2.12926,2.12929,2.1291,2.12911,13307705.0
2007-09-06 22:57:00,2.1291,2.12911,2.12877,2.12881,33400136.0
2007-09-06 22:58:00,2.1288,2.1288,2.12838,2.12856,4234245.0
2007-09-06 22:59:00,2.12856,2.12873,2.12852,2.12852,3307442.0
2007-09-06 23:00:00,2.12852,2.12852,2.12798,2.12833,3980040.0
2007-09-06 23:01:00,2.12825,2.12845,2.12818,2.12845,2406726.0
2007-09-06 23:02:00,2.12853,2.12863,2.12848,2.1286,4540869.0
2007-09-06 23:03:00,2.12824,2.12866,2.12824,2.12848,2674018.0
2007-09-06 23:04:00,2.12854,2.12897,2.12854,2.12897,22657349.0
2007-09-06 23:05:00,2.12908,2.12914,2.12844,2.12866,24666619.0
2007-09-06 23:06:00,2.12858,2.12858,2.12821,2.12821,14265484.0
2007-09-06 23:07:00,2.12817,2.12817,2.12811,2.12811,4428284.0
2007-09-06 23:08:00,2.1281,2.1281,2.12774,2.12774,1464326.0
2007-09-06 23:09:00,2.12787,2.12792,2.12775,2.12792,1573327.0
2007-09-06 23:10:00,2.12795,2.12804,2.12794,2.12804,3762110.0
2007-09-06 23:11:00,2.12806,2.12806,2.12756,2.12786,23280839.0
2007-09-06 23:12:00,2.12781,2.1279,2.12775,2.12781,6043772.0
2007-09-06 23:13:00,2.12784,2.12798,2.12767,2.12798,1668307.0
2007-09-06 23:14:00,2.12798,2.12798,2.12766,2.1277,6373990.0
2007-09-06 23:15:00,2.12771,2.12775,2.12755,2.12775,8497844.0
2007-09-06 23:16:00,2.12764,2.12766,2.1274,2.12766,5660257.0
2007-09-06 23:17:00,2.12765,2.12779,2.12763,2.12779,2316632.0
2007-09-06 23:18:00,2.12774,2.1278,2.12755,2.12774,4793408.0
2007-09-06 23:19:00,2.12759,2.12759,2.12744,2.12747,16730735.0
2007-09-06 23:20:00,2.12741,2.12754,2.12729,2.12729,4450997.0
2007-09-06 23:21:00,2.12706,2.12724,2.12687,2.12713,12545428.0
2007-09-06 23:22:00,2.12732,2.1275,2.12725,2.12746,8715682.0
2007-09-06 23:23:00,2.12742,2.12742,2.12703,2.12703,24868735.0
2007-09-06 23:24:00,2.12722,2.12741,2.12722,2.12725,2051235.0
2007-09-06 23:25:00,2.12714,2.12714,2.12707,2.12708,6033467.0
2007-09-06 23:26:00,2.12732,2.12769,2.12732,2.12765,2472006.0
2007-09-06 23:27:00,2.12755,2.12755,2.12676,2.12676,8325771.0
2007-09-06 23:28:00,2.12699,2.12699,2.12679,2.12686,10167903.0
2007-09-06 23:29:00,2.12692,2.12721,2.12692,2.127,3125281.0
2007-09-06 23:30:00,2.12719,2.12742,2.12719,2.12725,1542221.0
2007-09-06 23:31:00,2.12719,2.12723,2.12708,2.12723,19757561.0
2007-09-06 23:32:00,2.12715,2.12749,2.12715,2.12749,3782054.0
2007-09-06 23:33:00,2.12747,2.12764,2.1274,2.12742,9750145.0
2007-09-06 23:34:00,2.12757,2.12766,2.12757,2.12766,2055804.0
2007-09-06 23:35:00,2.12776,2.12793,2.12775,2.12793,11736125.0
2007-09-06 23:36:00,2.12795,2.1282,2.12795,2.12798,11648260.0
2007-09-06 23:37:00,2.12798,2.12798,2.12757,2.12792,1935634.0
2007-09-06 23:38:00,2.12788,2.12788,2.12758,2.12758,23617802.0
2007-09-06 23:39:00,2.12735,2.12753,2.12735,2.12752,2160671.0
2007-09-06 23:40:00,2.12758,2.12781,2.12749,2.1277,4558604.0
2007-09-06 23:41:00,2.12759,2.1276,2.12747,2.12747,5728768.0
2007-09-06 23:42:00,2.12728,2.12748,2.12728,2.1274,5526095.0
2007-09-06 23:43:00,2.12755,2.12759,2.12741,2.12741,22260621.0
2007-09-06 23:44:00,2.12724,2.12745,2.12723,2.12745,14533875.0
2007-09-06 23:45:00,2.12753,2.12825,2.12753,2.12825,10801001.0
2007-09-06 23:46:00,2.12831,2.12845,2.1283,2.1284,14337850.0
2007-09-06 23:47:00,2.12822,2.12822,2.1277,2.1277,7258059.0
2007-09-06 23:48:00,2.12765,2.12765,2.12727,2.12727,8276684.0
2007-09-06 23:49:00,2.12728,2.12746,2.12728,2.12736,2107755.0
2007-09-06 23:50:00,2.1273,2.12738,2.12715,2.12715,15238951.0
2007-09-06 23:51:00,2.12698,2.12719,2.12668,2.12719,2364692.0
2007-09-06 23:52:00,2.12714,2.12726,2.12702,2.12722,6593712.0
2007-09-06 23:53:00,2.12717,2.12717,2.12689,2.12703,2971568.0
2007-09-06 23:54:00,2.12706,2.12709,2.12698,2.12702,5793027.0
2007-09-06 23:55:00,2.12684,2.12715,2.12676,2.12715,32004901.0
2007-09-06 23:56:00,2.12723,2.12739,2.12723,2.12733,12343272.0
2007-09-06 23:57:00,2.12715,2.12715,2.12694,2.12696,5049338.0
2007-09-06 23:58:00,2.12706,2.12726,2.12703,2.12711,7141359.0
2007-09-06 23:59:00,2.12716,2.12726,2.12714,2.12719,5892845.0
2007-09-07 00:00:00,2.12709,2.12709,2.12643,2.12651,9058921.0
2007-09-07 00:01:00,2.12626,2.12703,2.12626,2.12703,10218466.0
2007-09-07 00:02:00,2.12717,2.12736,2.12717,2.12718,21901826.0
2007-09-07 00:03:00,2.12717,2.12717,2.12678,2.12681,8259551.0
2007-09-07 00:04:00,2.12687,2.12719,2.12686,2.12719,6341391.0
2007-09-07 00:05:00,2.12721,2.12749,2.12721,2.12749,1864756.0
2007-09-07 00:06:00,2.12732,2.12741,2.12715,2.12715,4395382.0
2007-09-07 00:07:00,2.12704,2.12704,2.12645,2.12687,10599441.0
2007-09-07 00:08:00,2.12656,2.1269,2.12656,2.12671,30699176.0
2007-09-07 00:09:00,2.12668,2.12684,2.12668,2.12684,2271818.0
2007-09-07 00:10:00,2.12684,2.12693,2.12642,2.12693,4634279.0
2007-09-07 00:11:00,2.12693,2.12693,2.12673,2.12673,16331370.0
2007-09-07 00:12:00,2.12666,2.12666,2.12655,2.12655,12386441.0
2007-09-07 00:13:00,2.12647,2.12672,2.12647,2.12672,20625761.0
2007-09-07 00:14:00,2.12682,2.1269,2.12672,2.12672,4881041.0
2007-09-07 00:15:00,2.12668,2.12668,2.12646,2.12664,6315979.0
2007-09-07 00:16:00,2.12672,2.12688,2.1267,2.12688,4403101.0
2007-09-07 00:17:00,2.12693,2.12726,2.12693,2.12726,2223567.0
2007-09-07 00:18:00,2.12731,2.12746,2.12727,2.12727,7181079.0
2007-09-07 00:19:00,2.12717,2.12717,2.12703,2.12706,4508404.0
2007-09-07 00:20:00,2.12701,2.12701,2.12684,2.12691,20531784.0
2007-09-07 00:21:00,2.1269,2.1269,2.12674,2.12676,3104762.0
2007-09-07 00:22:00,2.12684,2.12703,2.12683,2.12683,4051310.0
2007-09-07 00:23:00,2.12661,2.1268,2.12657,2.12657,2961533.0
2007-09-07 00:24:00,2.12654,2.12692,2.12654,2.12692,6672737.0
2007-09-07 00:26:00,2.12702,2.12706,2.12689,2.12689,14343697.0
2007-09-07 00:27:00,2.12691,2.1272,2.12687,2.1272,8307282.0
2007-09-07 00:28:00,2.12731,2.12739,2.12688,2.1272,1968264.0
2007-09-07 00:29:00,2.12729,2.12736,2.12721,2.12724,1669806.0
2007-09-07 00:30:00,2.12734,2.12742,2.12727,2.12735,9997731.0
2007-09-07 00:31:00,2.12716,2.12745,2.12712,2.1274,9104307.0
2007-09-07 00:32:00,2.12749,2.12796,2.12749,2.12778,9457549.0
2007-09-07 00:33:00,2.12765,2.12765,2.12748,2.12748,11308905.0
2007-09-07 00:34:00,2.12748,2.12765,2.12741,2.12765,3352886.0
2007-09-07 00:35:00,2.12772,2.12788,2.12767,2.12788,8433238.0
2007-09-07 00:36:00,2.12788,2.12788,2.12771,2.12771,1901698.0
2007-09-07 00:37:00,2.1276,2.1276,2.12704,2.12711,11906450.0
2007-09-07 00:38:00,2.12731,2.12753,2.1273,2.12753,19854407.0
2007-09-07 00:39:00,2.12745,2.12786,2.12742,2.12784,2557257.0
2007-09-07 00:40:00,2.12791,2.12801,2.12787,2.12795,2491704.0
2007-09-07 00:41:00,2.12803,2.12844,2.12801,2.12844,5227572.0
2007-09-07 00:42:00,2.12845,2.12854,2.12838,2.12854,22813386.0
2007-09-07 00:43:00,2.12853,2.12855,2.12846,2.12854,6232827.0
2007-09-07 00:44:00,2.12853,2.12853,2.12833,2.12833,2930901.0
2007-09-07 00:45:00,2.12831,2.12842,2.12798,2.12824,3645262.0
2007-09-07 00:46:00,2.12829,2.12849,2.12818,2.12846,21115841.0
2007-09-07 00:47:00,2.12847,2.12847,2.12823,2.12837,24449345.0
2007-09-07 00:48:00,2.12839,2.12849,2.12832,2.12846,1634436.0
2007-09-07 00:49:00,2.12858,2.12866,2.12824,2.12866,2861380.0
2007-09-07 00:50:00,2.12836,2.12897,2.12836,2.12897,19638311.0
2007-09-07 00:51:00,2.12902,2.12958,2.12902,2.12958,4910911.0
2007-09-07 00:52:00,2.12969,2.12988,2.12932,2.12932,4596358.0
2007-09-07 00:53:00,2.12917,2.12917,2.12861,2.12883,3315565.0
2007-09-07 00:54:00,2.129,2.129,2.12876,2.12876,811824.0
2007-09-07 00:55:00,2.12872,2.12893,2.12871,2.12893,603003.0
2007-09-07 00:56:00,2.12891,2.12913,2.12759,2.12912,11786686.0
2007-09-07 00:57:00,2.12908,2.12912,2.12872,2.129,5438313.0
2007-09-07 00:58:00,2.12899,2.12905,2.12899,2.12902,1771837.0
2007-09-07 00:59:00,2.12899,2.12903,2.12894,2.12894,6617970.0
2007-09-07 01:00:00,2.12888,2.1292,2.12888,2.12919,9293116.0
2007-09-07 01:01:00,2.12911,2.12915,2.12899,2.12899,6923742.0
2007-09-07 01:02:00,2.12874,2.12885,2.12871,2.12877,1109829.0
2007-09-07 01:03:00,2.12875,2.12892,2.12857,2.12892,12186562.0
2007-09-07 01:04:00,2.1291,2.1291,2.12828,2.1284,13563976.0
2007-09-07 01:05:00,2.12837,2.1285,2.12816,2.12829,7206427.0
2007-09-07 01:06:00,2.12837,2.12842,2.12825,2.12834,23588135.0
2007-09-07 01:07:00,2.12836,2.12859,2.12827,2.12859,3003089.0
2007-09-07 01:08:00,2.12862,2.12872,2.12827,2.12828,2919265.0
2007-09-07 01:09:00,2.1284,2.1286,2.12803,2.12803,12821096.0
2007-09-07 01:10:00,2.12805,2.12877,2.12805,2.12837,7009905.0
2007-09-07 01:11:00,2.12874,2.12894,2.12868,2.12894,3337544.0
2007-09-07 01:12:00,2.12909,2.12948,2.12909,2.12948,22553437.0
2007-09-07 01:13:00,2.12948,2.12958,2.12811,2.12956,5578323.0
2007-09-07 01:14:00,2.12946,2.12946,2.12881,2.12933,5244722.0
2007-09-07 01:15:00,2.12937,2.12941,2.12928,2.12928,5652127.0
2007-09-07 01:16:00,2.12911,2.12911,2.12875,2.12875,11295250.0
2007-09-07 01:17:00,2.12878,2.12878,2.12845,2.12849,21208538.0
2007-09-07 01:18:00,2.12831,2.12852,2.12826,2.12835,2497883.0
2007-09-07 01:19:00,2.12827,2.12859,2.12827,2.12859,13195470.0
2007-09-07 01:20:00,2.12846,2.12846,2.12801,2.12801,5327180.0
2007-09-07 01:21:00,2.12802,2.12803,2.12773,2.12799,1931308.0
2007-09-07 01:22:00,2.12795,2.12806,2.12789,2.12798,3398924.0
2007-09-07 01:23:00,2.128,2.128,2.12738,2.12738,6168475.0
2007-09-07 01:24:00,2.12794,2.12801,2.12792,2.12798,13652326.0
2007-09-07 01:25:00,2.12812,2.12846,2.12812,2.12846,1420698.0
2007-09-07 01:26:00,2.12852,2.12855,2.12837,2.12855,8564665.0
2007-09-07 01:27:00,2.12849,2.12891,2.12836,2.12891,28184579.0
2007-09-07 01:28:00,2.1288,2.12881,2.12873,2.12873,2912344.0
2007-09-07 01:29:00,2.12871,2.12876,2.12863,2.12873,3849966.0
2007-09-07 01:30:00,2.12875,2.12881,2.12863,2.12879,23338216.0
2007-09-07 01:31:00,2.1288,2.12898,2.12879,2.12898,7111188.0
2007-09-07 01:32:00,2.12892,2.12892,2.12834,2.12834,5943879.0
2007-09-07 01:34:00,2.12854,2.12881,2.12854,2.12881,15679185.0
2007-09-07 01:35:00,2.12894,2.12898,2.12891,2.12896,2885715.0
2007-09-07 01:36:00,2.12894,2.12894,2.12812,2.12871,4527120.0
2007-09-07 01:37:00,2.12871,2.12877,2.12857,2.12857,16671885.0
2007-09-07 01:38:00,2.12858,2.12865,2.12852,2.12853,4472887.0
2007-09-07 01:39:00,2.12858,2.12868,2.12854,2.12868,1788967.0
2007-09-07 01:40:00,2.12871,2.12871,2.12832,2.12851,10001375.0
2007-09-07 01:41:00,2.12856,2.12857,2.12845,2.12852,14836519.0
2007-09-07 01:42:00,2.12842,2.12842,2.12823,2.12823,5535372.0
2007-09-07 01:43:00,2.12821,2.12832,2.12811,2.12832,6451098.0
2007-09-07 01:44:00,2.12834,2.12835,2.12806,2.12806,3417939.0
2007-09-07 01:45:00,2.12802,2.12809,2.12787,2.12809,7599672.0
2007-09-07 01:46:00,2.12834,2.12844,2.12829,2.12832,3143624.0
2007-09-07 01:47:00,2.12811,2.12818,2.12786,2.12814,4162993.0
2007-09-07 01:48:00,2.1282,2.12826,2.12814,2.12818,9346525.0
2007-09-07 01:49:00,2.12805,2.12813,2.128,2.12803,21667159.0
2007-09-07 01:50:00,2.12782,2.12791,2.12781,2.12791,4133583.0
2007-09-07 01:51:00,2.12799,2.12815,2.12797,2.12815,8234547.0
2007-09-07 01:52:00,2.1281,2.12818,2.12769,2.12769,7931921.0
2007-09-07 01:53:00,2.12762,2.12811,2.12762,2.12801,11783632.0
2007-09-07 01:54:00,2.12776,2.1281,2.12621,2.1281,3116164.0
2007-09-07 01:55:00,2.12806,2.12818,2.12796,2.12799,5658105.0
2007-09-07 01:56:00,2.12804,2.12805,2.12784,2.12805,3442407.0
2007-09-07 01:57:00,2.12811,2.12819,2.12804,2.12819,48107586.0
2007-09-07 01:58:00,2.12813,2.12813,2.12783,2.12802,14233427.0
2007-09-07 01:59:00,2.12809,2.12809,2.12788,2.12788,8478364.0
2007-09-07 02:00:00,2.1276,2.12774,2.1276,2.12774,3070407.0
2007-09-07 02:01:00,2.12771,2.12771,2.12736,2.12736,4416652.0
2007-09-07 02:02:00,2.12723,2.12723,2.12695,2.12711,30617331.0
2007-09-07 02:03:00,2.12689,2.12689,2.12653,2.12683,13283793.0
2007-09-07 02:04:00,2.12708,2.1272,2.12694,2.12694,8572742.0
2007-09-07 02:05:00,2.12675,2.12675,2.12649,2.12652,618187.0
2007-09-07 02:06:00,2.12651,2.12656,2.12643,2.12644,2023306.0
2007-09-07 02:07:00,2.12652,2.12652,2.12626,2.12626,8705991.0
2007-09-07 02:08:00,2.12615,2.12615,2.12593,2.12604,17611703.0
2007-09-07 02:09:00,2.12614,2.12632,2.12614,2.12625,11669611.0
2007-09-07 02:10:00,2.12627,2.1264,2.12627,2.12638,7664237.0
2007-09-07 02:11:00,2.12622,2.12631,2.126,2.12628,3250251.0
2007-09-07 02:12:00,2.12634,2.12647,2.12634,2.12639,6951219.0
2007-09-07 02:13:00,2.12637,2.12644,2.12637,2.12637,1869784.0
2007-09-07 02:14:00,2.12636,2.1264,2.12631,2.12639,4019166.0
2007-09-07 02:15:00,2.12627,2.12627,2.12599,2.12608,3634662.0
2007-09-07 02:16:00,2.12607,2.12607,2.12594,2.12599,8771834.0
2007-09-07 02:17:00,2.12604,2.12608,2.12601,2.12601,4350787.0
2007-09-07 02:18:00,2.12602,2.12613,2.12587,2.12613,4860065.0
2007-09-07 02:19:00,2.12605,2.12633,2.12605,2.12633,3151777.0
2007-09-07 02:20:00,2.12619,2.12651,2.12604,2.12641,8150495.0
2007-09-07 02:21:00,2.12631,2.12631,2.12629,2.12629,5170051.0
2007-09-07 02:22:00,2.12621,2.12621,2.12603,2.12603,5940636.0
2007-09-07 02:23:00,2.12605,2.12617,2.12597,2.126,3784679.0
2007-09-07 02:24:00,2.126,2.126,2.12581,2.1259,2440234.0
2007-09-07 02:25:00,2.12589,2.12589,2.1256,2.12565,16095085.0
2007-09-07 02:26:00,2.12567,2.12567,2.12538,2.12559,3504248.0
2007-09-07 02:27:00,2.12561,2.12561,2.12535,2.12535,988560.0
2007-09-07 02:28:00,2.12531,2.12532,2.12512,2.12532,5476116.0
2007-09-07 02:29:00,2.12546,2.12551,2.12544,2.12544,5908804.0
2007-09-07 02:30:00,2.12536,2.12546,2.12516,2.12546,5872926.0
2007-09-07 02:31:00,2.12552,2.12552,2.12547,2.12549,3645475.0
2007-09-07 02:32:00,2.12552,2.12563,2.12521,2.12554,11600082.0
2007-09-07 02:33:00,2.12542,2.12545,2.12524,2.12524,3871829.0
2007-09-07 02:34:00,2.12535,2.12558,2.12532,2.12558,1486072.0
2007-09-07 02:35:00,2.12556,2.12556,2.1253,2.1253,6124284.0
2007-09-07 02:36:00,2.12528,2.12528,2.12508,2.12508,2514059.0
2007-09-07 02:37:00,2.12499,2.12499,2.12452,2.12452,2373013.0
2007-09-07 02:38:00,2.12437,2.12437,2.12422,2.12422,6320854.0
2007-09-07 02:39:00,2.12427,2.12441,2.12403,2.12403,21272159.0
2007-09-07 02:40:00,2.12402,2.12421,2.12399,2.12399,1248927.0
2007-09-07 02:41:00,2.12388,2.12388,2.12364,2.12364,3160317.0
2007-09-07 02:42:00,2.12376,2.12377,2.12373,2.12377,3479410.0
2007-09-07 02:43:00,2.12366,2.12382,2.12346,2.12347,4373774.0
2007-09-07 02:44:00,2.12343,2.12343,2.12329,2.12329,1599999.0
2007-09-07 02:45:00,2.12325,2.12344,2.12325,2.12344,3486124.0
2007-09-07 02:46:00,2.12354,2.1238,2.12354,2.1238,12394189.0
2007-09-07 02:47:00,2.12397,2.12415,2.12396,2.12415,2452492.0
2007-09-07 02:48:00,2.12408,2.12441,2.12408,2.12441,9774050.0
2007-09-07 02:49:00,2.12434,2.12434,2.12412,2.12419,3136040.0
2007-09-07 02:50:00,2.12433,2.12456,2.12433,2.12456,10318512.0
2007-09-07 02:51:00,2.1247,2.12472,2.12457,2.12467,24626975.0
2007-09-07 02:52:00,2.12456,2.1248,2.12455,2.12455,17790472.0
2007-09-07 02:53:00,2.12441,2.12441,2.12411,2.12422,10542926.0
2007-09-07 02:54:00,2.12412,2.12412,2.12361,2.12361,2542176.0
2007-09-07 02:55:00,2.12338,2.12354,2.12338,2.1234,2693115.0
2007-09-07 02:56:00,2.12355,2.12357,2.12336,2.12344,17276882.0
2007-09-07 02:57:00,2.12349,2.12369,2.12349,2.12369,19558822.0
2007-09-07 02:58:00,2.12369,2.12388,2.12364,2.12388,4783025.0
2007-09-07 02:59:00,2.12397,2.12407,2.12388,2.12407,5349653.0
2007-09-07 03:00:00,2.12398,2.12414,2.12389,2.12414,4151675.0
2007-09-07 03:01:00,2.12408,2.12408,2.1238,2.12397,3102908.0
2007-09-07 03:02:00,2.12408,2.12428,2.12408,2.12428,2023948.0
2007-09-07 03:03:00,2.12453,2.12517,2.12453,2.12517,13375382.0
2007-09-07 03:04:00,2.1253,2.12546,2.12528,2.1253,9286196.0
2007-09-07 03:05:00,2.1252,2.1252,2.125,2.12516,2962790.0
2007-09-07 03:06:00,2.12523,2.12541,2.12519,2.12541,9113809.0
2007-09-07 03:07:00,2.12542,2.12542,2.12533,2.12537,13949192.0
2007-09-07 03:08:00,2.12548,2.12548,2.12539,2.12542,320397.0
2007-09-07 03:09:00,2.12545,2.1256,2.12541,2.12552,10597373.0
2007-09-07 03:10:00,2.12555,2.12555,2.12536,2.12547,4801825.0
2007-09-07 03:11:00,2.1254,2.1255,2.12526,2.12548,4133268.0
2007-09-07 03:12:00,2.1255,2.1255,2.12533,2.12534,2857486.0
2007-09-07 03:13:00,2.12543,2.1256,2.12536,2.1256,13465895.0
2007-09-07 03:14:00,2.12548,2.1255,2.1252,2.12529,15151141.0
2007-09-07 03:15:00,2.12554,2.12573,2.12553,2.12553,16056466.0
2007-09-07 03:16:00,2.12551,2.12552,2.12503,2.12536,12230826.0
2007-09-07 03:17:00,2.12532,2.12532,2.12503,2.12503,4983391.0
2007-09-07 03:18:00,2.12498,2.12498,2.12487,2.1249,6235675.0
2007-09-07 03:19:00,2.12502,2.12502,2.12487,2.12487,4983152.0
2007-09-07 03:20:00,2.12476,2.12483,2.12458,2.12483,4012511.0
2007-09-07 03:21:00,2.12466,2.12482,2.12434,2.12452,3663273.0
2007-09-07 03:22:00,2.12475,2.12506,2.12475,2.12496,3685887.0
2007-09-07 03:23:00,2.12516,2.12531,2.12516,2.12527,23002104.0
2007-09-07 03:24:00,2.12523,2.12562,2.12523,2.12562,12642888.0
2007-09-07 03:25:00,2.12584,2.12587,2.12584,2.12587,3503004.0
2007-09-07 03:26:00,2.12607,2.12607,2.12593,2.12593,9256081.0
2007-09-07 03:27:00,2.12589,2.12589,2.12558,2.12587,6146736.0
2007-09-07 03:28:00,2.1258,2.1258,2.12542,2.12542,13882908.0
2007-09-07 03:29:00,2.12542,2.12559,2.12534,2.12559,8434159.0
2007-09-07 03:30:00,2.1256,2.12577,2.1256,2.12577,1015929.0
2007-09-07 03:31:00,2.12578,2.12593,2.12575,2.12593,8173249.0
2007-09-07 03:32:00,2.12593,2.12593,2.12553,2.12563,6951778.0
2007-09-07 03:33:00,2.12562,2.12572,2.12562,2.12566,5866435.0
2007-09-07 03:34:00,2.12565,2.12584,2.12565,2.1258,7058134.0
2007-09-07 03:35:00,2.12563,2.12591,2.12428,2.12591,3674009.0
2007-09-07 03:36:00,2.12566,2.12578,2.12566,2.12567,4582662.0
2007-09-07 03:37:00,2.12566,2.12566,2.12551,2.12551,14918509.0
2007-09-07 03:38:00,2.12565,2.12573,2.12562,2.12573,4844643.0
2007-09-07 03:39:00,2.12583,2.12599,2.12583,2.12599,2379745.0
2007-09-07 03:40:00,2.12596,2.1262,2.12589,2.1262,2055878.0
2007-09-07 03:41:00,2.12628,2.12635,2.1262,2.12635,4427902.0
2007-09-07 03:42:00,2.12625,2.12652,2.12625,2.12652,1844462.0
2007-09-07 03:43:00,2.12672,2.1269,2.12664,2.1269,5264967.0
2007-09-07 03:44:00,2.12697,2.12722,2.12693,2.12722,4633996.0
2007-09-07 03:45:00,2.12719,2.12722,2.12698,2.12702,4327064.0
2007-09-07 03:46:00,2.12699,2.12699,2.12682,2.12687,29134113.0
2007-09-07 03:47:00,2.1268,2.12685,2.12673,2.12673,3660402.0
2007-09-07 03:48:00,2.1268,2.12685,2.12673,2.12678,8128398.0
2007-09-07 03:49:00,2.12655,2.127,2.12655,2.127,3461009.0
2007-09-07 03:50:00,2.12711,2.12714,2.12702,2.12712,22739725.0
2007-09-07 03:51:00,2.12711,2.12711,2.1257,2.1257,5974728.0
2007-09-07 03:52:00,2.12719,2.12724,2.12709,2.1272,5109764.0
2007-09-07 03:53:00,2.12697,2.12704,2.12673,2.12693,5022189.0
2007-09-07 03:54:00,2.12708,2.12715,2.12697,2.12697,8280041.0
2007-09-07 03:55:00,2.12705,2.12713,2.12692,2.12702,4451951.0
2007-09-07 03:56:00,2.12678,2.12678,2.12633,2.12643,2458674.0
2007-09-07 03:57:00,2.12656,2.12676,2.12656,2.12661,2152629.0
2007-09-07 03:58:00,2.12633,2.12633,2.12601,2.12601,4540808.0
2007-09-07 03:59:00,2.12606,2.12619,2.12597,2.12619,5169704.0
2007-09-07 04:00:00,2.12626,2.12634,2.12624,2.12629,10537919.0
2007-09-07 04:01:00,2.12607,2.12621,2.12588,2.12621,4775436.0
2007-09-07 04:02:00,2.12622,2.12635,2.12608,2.12608,6306508.0
2007-09-07 04:03:00,2.12602,2.12603,2.12589,2.12593,14843596.0
2007-09-07 04:04:00,2.12587,2.12611,2.12587,2.12588,2782848.0
2007-09-07 04:05:00,2.1259,2.1259,2.1254,2.1254,715574.0
2007-09-07 04:06:00,2.12533,2.12534,2.1252,2.1252,10089263.0
2007-09-07 04:07:00,2.12513,2.12513,2.12491,2.12511,7812571.0
2007-09-07 04:08:00,2.12499,2.12513,2.12499,2.12504,9057467.0
2007-09-07 04:09:00,2.12498,2.12499,2.1249,2.12497,3009624.0
2007-09-07 04:10:00,2.12504,2.12535,2.12504,2.12535,3925720.0
2007-09-07 04:11:00,2.12539,2.12566,2.12539,2.12566,1457939.0
2007-09-07 04:12:00,2.12575,2.12591,2.12575,2.12591,11984065.0
2007-09-07 04:13:00,2.12593,2.12594,2.12578,2.12594,7860342.0
2007-09-07 04:14:00,2.12583,2.12629,2.12583,2.12629,992944.0
2007-09-07 04:15:00,2.1263,2.1263,2.12605,2.12605,4624123.0
2007-09-07 04:16:00,2.12589,2.12593,2.12571,2.12592,12240212.0
2007-09-07 04:17:00,2.12567,2.12593,2.12562,2.12562,2486579.0
2007-09-07 04:18:00,2.12557,2.12558,2.12539,2.12542,9257762.0
2007-09-07 04:19:00,2.12538,2.12559,2.12514,2.12559,2946748.0
2007-09-07 04:20:00,2.12566,2.12574,2.12549,2.12549,7169988.0
2007-09-07 04:21:00,2.12546,2.1256,2.12545,2.1255,3375441.0
2007-09-07 04:22:00,2.12559,2.12564,2.1253,2.12564,5013231.0
2007-09-07 04:23:00,2.12575,2.12585,2.12575,2.1258,7084353.0
2007-09-07 04:24:00,2.12588,2.12594,2.12544,2.12594,8046068.0
2007-09-07 04:25:00,2.12584,2.12605,2.12584,2.1259,2948103.0
2007-09-07 04:26:00,2.12588,2.12588,2.12558,2.12558,9446670.0
2007-09-07 04:27:00,2.12553,2.12563,2.12553,2.12561,5234463.0
2007-09-07 04:28:00,2.12566,2.12566,2.12552,2.12552,11232284.0
2007-09-07 04:29:00,2.12539,2.12569,2.12538,2.12569,3074079.0
2007-09-07 04:30:00,2.12566,2.12566,2.12543,2.12552,5691764.0
2007-09-07 04:31:00,2.12558,2.12571,2.12558,2.12566,13983691.0
2007-09-07 04:32:00,2.12574,2.1259,2.12574,2.12584,11881013.0
2007-09-07 04:33:00,2.12584,2.12584,2.12571,2.12579,7510915.0
2007-09-07 04:34:00,2.1258,2.12603,2.1258,2.12603,2797709.0
2007-09-07 04:36:00,2.126,2.126,2.12576,2.12576,6824398.0
2007-09-07 04:37:00,2.1257,2.12586,2.12566,2.12586,5503519.0
2007-09-07 04:38:00,2.12594,2.12619,2.12587,2.12619,6656381.0
2007-09-07 04:39:00,2.12607,2.12634,2.12607,2.12626,1826777.0
2007-09-07 04:40:00,2.1263,2.12641,2.12629,2.12629,8917912.0
2007-09-07 04:41:00,2.12619,2.12621,2.12603,2.12621,4807785.0
2007-09-07 04:42:00,2.12635,2.12639,2.12633,2.12635,8477692.0
2007-09-07 04:43:00,2.12625,2.12625,2.12607,2.12612,6423950.0
2007-09-07 04:44:00,2.12607,2.1262,2.12597,2.1262,683852.0
2007-09-07 04:45:00,2.12616,2.12616,2.126,2.12607,15981537.0
2007-09-07 04:46:00,2.12607,2.12637,2.12601,2.12637,3767572.0
2007-09-07 04:47:00,2.12621,2.12637,2.12613,2.12632,17165616.0
2007-09-07 04:48:00,2.12636,2.12636,2.12606,2.12619,2587502.0
2007-09-07 04:49:00,2.12629,2.1265,2.12624,2.12633,1387779.0
2007-09-07 04:50:00,2.12639,2.12639,2.12619,2.12627,5268323.0
2007-09-07 04:51:00,2.12632,2.12633,2.1262,2.12625,7211417.0
2007-09-07 04:52:00,2.12614,2.12634,2.12611,2.12623,8757084.0
2007-09-07 04:53:00,2.12632,2.12662,2.12623,2.12662,2427971.0
2007-09-07 04:54:00,2.12666,2.12666,2.12631,2.12631,2737200.0
2007-09-07 04:55:00,2.12627,2.1264,2.12627,2.12633,2526986.0
2007-09-07 04:56:00,2.12642,2.12642,2.12597,2.12634,13641599.0
2007-09-07 04:57:00,2.1263,2.12644,2.12597,2.12642,16852106.0
2007-09-07 04:58:00,2.12647,2.12666,2.12647,2.12662,9520228.0
2007-09-07 04:59:00,2.12661,2.12665,2.12648,2.12665,6748448.0
2007-09-07 05:00:00,2.12675,2.1268,2.12646,2.12646,3510230.0
2007-09-07 05:01:00,2.12654,2.12665,2.12642,2.12654,4452085.0
2007-09-07 05:02:00,2.12665,2.12665,2.1263,2.12638,2618131.0
2007-09-07 05:03:00,2.12628,2.12644,2.12622,2.12627,42537731.0
2007-09-07 05:04:00,2.1265,2.1267,2.1265,2.12668,18411741.0
2007-09-07 05:05:00,2.12674,2.12681,2.12667,2.12672,26174258.0
2007-09-07 05:06:00,2.12678,2.12681,2.1266,2.1266,2246175.0
2007-09-07 05:07:00,2.1264,2.1264,2.12612,2.12612,13881884.0
2007-09-07 05:08:00,2.12623,2.12636,2.12623,2.12636,8616111.0
2007-09-07 05:09:00,2.1264,2.12653,2.1264,2.12653,3229450.0
2007-09-07 05:10:00,2.12644,2.12652,2.12626,2.12652,5132139.0
2007-09-07 05:11:00,2.1265,2.12654,2.12635,2.12646,2410412.0
2007-09-07 05:12:00,2.12631,2.12657,2.1263,2.12657,8907249.0
2007-09-07 05:13:00,2.12672,2.12691,2.12663,2.12691,10176211.0
2007-09-07 05:14:00,2.12691,2.12704,2.12685,2.12704,2958216.0
2007-09-07 05:15:00,2.12697,2.12697,2.12673,2.12697,30770921.0
2007-09-07 05:16:00,2.12713,2.12728,2.12712,2.12725,12414046.0
2007-09-07 05:17:00,2.1272,2.12743,2.1272,2.12743,3447912.0
2007-09-07 05:18:00,2.12746,2.12759,2.12746,2.1275,22828685.0
2007-09-07 05:19:00,2.12755,2.12764,2.12747,2.12759,16031223.0
2007-09-07 05:20:00,2.1276,2.12762,2.12749,2.12755,11337878.0
2007-09-07 05:21:00,2.12754,2.12763,2.12754,2.12755,1709332.0
2007-09-07 05:22:00,2.12764,2.12764,2.12748,2.12755,3002078.0
2007-09-07 05:23:00,2.12746,2.12754,2.12744,2.12754,2825395.0
2007-09-07 05:24:00,2.12739,2.12739,2.12716,2.12732,3989409.0
2007-09-07 05:25:00,2.12742,2.12752,2.12733,2.12747,1650763.0
2007-09-07 05:26:00,2.12747,2.12757,2.12743,2.12745,10375862.0
2007-09-07 05:27:00,2.12753,2.12771,2.12753,2.1276,7375922.0
2007-09-07 05:28:00,2.12758,2.12758,2.12747,2.1275,10896394.0
2007-09-07 05:29:00,2.12739,2.12744,2.12719,2.12744,20613382.0
2007-09-07 05:30:00,2.12755,2.12764,2.12755,2.12761,26159720.0
2007-09-07 05:31:00,2.12764,2.12776,2.12764,2.12764,5378377.0
2007-09-07 05:32:00,2.12742,2.12779,2.12742,2.12758,10820879.0
2007-09-07 05:33:00,2.12749,2.1276,2.12748,2.12748,5318473.0
2007-09-07 05:34:00,2.12735,2.12736,2.12719,2.12736,12991640.0
2007-09-07 05:35:00,2.12734,2.12749,2.12734,2.12749,15972584.0
2007-09-07 05:36:00,2.12752,2.12752,2.12725,2.12744,19764603.0
2007-09-07 05:37:00,2.12747,2.12758,2.12735,2.12741,5675420.0
2007-09-07 05:38:00,2.12738,2.12738,2.12726,2.12737,3832236.0
2007-09-07 05:39:00,2.12745,2.12753,2.12737,2.12752,4765249.0
2007-09-07 05:40:00,2.12748,2.12748,2.12729,2.12729,5313956.0
2007-09-07 05:41:00,2.12712,2.12724,2.12685,2.12717,4194636.0
2007-09-07 05:42:00,2.12697,2.12697,2.12671,2.1269,9164118.0
2007-09-07 05:43:00,2.12709,2.12731,2.12689,2.12731,27045019.0
2007-09-07 05:44:00,2.12736,2.12744,2.12727,2.12728,11890196.0
2007-09-07 05:45:00,2.12715,2.12769,2.12715,2.12769,6569437.0
2007-09-07 05:46:00,2.12777,2.12794,2.12777,2.12779,1892257.0
2007-09-07 05:47:00,2.12788,2.12803,2.12788,2.1279,7491885.0
2007-09-07 05:48:00,2.12786,2.12786,2.12771,2.12783,9222559.0
2007-09-07 05:49:00,2.12789,2.12809,2.12788,2.12809,3530523.0
2007-09-07 05:50:00,2.12817,2.12834,2.12817,2.12828,8962439.0
2007-09-07 05:51:00,2.12829,2.12829,2.12803,2.12811,9094826.0
2007-09-07 05:52:00,2.12813,2.12818,2.12805,2.12814,8066018.0
2007-09-07 05:53:00,2.12816,2.12825,2.12804,2.1281,8288289.0
2007-09-07 05:54:00,2.12818,2.12835,2.12818,2.12833,11565376.0
2007-09-07 05:55:00,2.12845,2.12861,2.12843,2.1285,5593070.0
2007-09-07 05:56:00,2.12849,2.12858,2.12829,2.12829,1472789.0
2007-09-07 05:57:00,2.12829,2.12832,2.12809,2.12832,2877955.0
2007-09-07 05:58:00,2.12846,2.1285,2.12837,2.12843,12299418.0
2007-09-07 05:59:00,2.12841,2.12864,2.12841,2.12848,2612698.0
2007-09-07 06:00:00,2.12841,2.12841,2.12815,2.12821,4585335.0
2007-09-07 06:01:00,2.12817,2.12824,2.12811,2.12824,4355616.0
2007-09-07 06:02:00,2.1281,2.12822,2.12794,2.12797,16680965.0
2007-09-07 06:03:00,2.12789,2.12804,2.12774,2.12774,1910584.0
2007-09-07 06:04:00,2.12776,2.12776,2.12739,2.12746,6765146.0
2007-09-07 06:05:00,2.12758,2.12758,2.12741,2.12748,4821795.0
2007-09-07 06:06:00,2.12746,2.12773,2.12746,2.12773,2326575.0
2007-09-07 06:07:00,2.12791,2.12798,2.12781,2.12781,6296968.0
2007-09-07 06:08:00,2.12777,2.12777,2.12763,2.12763,5711506.0
2007-09-07 06:09:00,2.1276,2.12764,2.12746,2.12754,11928997.0
2007-09-07 06:10:00,2.12759,2.12759,2.12735,2.12737,14697177.0
2007-09-07 06:11:00,2.12737,2.12746,2.12724,2.12746,6220399.0
2007-09-07 06:12:00,2.12751,2.12758,2.12743,2.12758,10983817.0
2007-09-07 06:13:00,2.12761,2.12766,2.12757,2.12758,2187123.0
2007-09-07 06:14:00,2.12755,2.12764,2.12723,2.12751,6226527.0
2007-09-07 06:15:00,2.12736,2.12741,2.12701,2.12741,5324283.0
2007-09-07 06:16:00,2.12758,2.1277,2.12751,2.12751,3367131.0
2007-09-07 06:17:00,2.12762,2.12792,2.12762,2.12792,7970799.0
2007-09-07 06:18:00,2.12803,2.12803,2.12786,2.12786,6897454.0
2007-09-07 06:19:00,2.12769,2.12789,2.12763,2.12789,2131023.0
2007-09-07 06:20:00,2.12783,2.12793,2.12783,2.12793,5225153.0
2007-09-07 06:21:00,2.12801,2.1281,2.12798,2.12798,2070541.0
2007-09-07 06:22:00,2.12804,2.12807,2.12784,2.12807,3919831.0
2007-09-07 06:23:00,2.12809,2.12818,2.12809,2.12814,5163111.0
2007-09-07 06:24:00,2.12817,2.12817,2.12806,2.12806,20912006.0
2007-09-07 06:25:00,2.12811,2.12827,2.12811,2.12813,13193640.0
2007-09-07 06:26:00,2.12801,2.12826,2.12801,2.12815,2387056.0
2007-09-07 06:27:00,2.12834,2.12843,2.12834,2.12843,7761876.0
2007-09-07 06:28:00,2.12839,2.12845,2.12827,2.12837,2426090.0
2007-09-07 06:29:00,2.12837,2.12855,2.12829,2.12855,2610868.0
2007-09-07 06:30:00,2.12858,2.12871,2.12845,2.12845,6059198.0
2007-09-07 06:31:00,2.1283,2.12838,2.12828,2.12834,10864059.0
2007-09-07 06:32:00,2.1285,2.12856,2.12832,2.12832,17617424.0
2007-09-07 06:33:00,2.12811,2.12817,2.1278,2.12817,4980698.0
2007-09-07 06:34:00,2.1284,2.1286,2.1284,2.1286,5968643.0
2007-09-07 06:36:00,2.12858,2.12858,2.1284,2.1284,7026709.0
2007-09-07 06:37:00,2.12839,2.12839,2.12821,2.1283,9181158.0
2007-09-07 06:38:00,2.12824,2.12824,2.12814,2.1282,15916416.0
2007-09-07 06:39:00,2.12832,2.12839,2.1282,2.12839,20956201.0
2007-09-07 06:40:00,2.12829,2.1283,2.12796,2.12796,35184219.0
2007-09-07 06:41:00,2.12815,2.12819,2.128,2.12817,23665388.0
2007-09-07 06:42:00,2.12824,2.12824,2.12772,2.12801,15631399.0
2007-09-07 06:43:00,2.12816,2.12833,2.1281,2.1282,2183767.0
2007-09-07 06:44:00,2.12813,2.12826,2.12804,2.12804,23833379.0
2007-09-07 06:45:00,2.12788,2.12788,2.12749,2.12749,3376170.0
2007-09-07 06:46:00,2.12752,2.1279,2.12746,2.1279,1932577.0
2007-09-07 06:47:00,2.12791,2.12819,2.12791,2.12819,3640063.0
2007-09-07 06:48:00,2.12819,2.12819,2.128,2.12805,8318231.0
2007-09-07 06:49:00,2.12792,2.12792,2.1277,2.1277,984898.0
2007-09-07 06:50:00,2.1277,2.12786,2.1277,2.12772,11387096.0
2007-09-07 06:51:00,2.12772,2.12773,2.12758,2.12763,11908517.0
2007-09-07 06:52:00,2.12762,2.12768,2.12754,2.12757,4053226.0
2007-09-07 06:53:00,2.12776,2.12819,2.12776,2.12819,3234722.0
2007-09-07 06:54:00,2.12825,2.12833,2.12811,2.12833,9223628.0
2007-09-07 06:55:00,2.1283,2.1283,2.12806,2.12828,9554719.0
2007-09-07 06:56:00,2.12832,2.12837,2.12828,2.12834,7757736.0
2007-09-07 06:57:00,2.12828,2.12828,2.12803,2.1281,4754440.0
2007-09-07 06:58:00,2.12802,2.12802,2.12776,2.12779,6337504.0
2007-09-07 06:59:00,2.12775,2.12781,2.12766,2.1277,1447117.0
2007-09-07 07:00:00,2.12777,2.1279,2.12777,2.1278,41946976.0
2007-09-07 07:01:00,2.12782,2.12806,2.12782,2.12802,7882376.0
2007-09-07 07:02:00,2.12794,2.12805,2.12786,2.12792,5486490.0
2007-09-07 07:04:00,2.12799,2.12822,2.12782,2.12782,821872.0
2007-09-07 07:05:00,2.12778,2.12786,2.12733,2.12786,6810222.0
2007-09-07 07:06:00,2.12792,2.12799,2.12771,2.12771,6837924.0
2007-09-07 07:07:00,2.12773,2.12773,2.12757,2.12765,6139552.0
2007-09-07 07:08:00,2.12728,2.12784,2.12728,2.12784,2908571.0
2007-09-07 07:09:00,2.12788,2.12788,2.12759,2.12759,9248391.0
2007-09-07 07:10:00,2.12759,2.12767,2.12751,2.12767,15347472.0
2007-09-07 07:11:00,2.1277,2.12781,2.12763,2.12763,25212775.0
2007-09-07 07:12:00,2.12763,2.12763,2.1275,2.12754,6474915.0
2007-09-07 07:13:00,2.12744,2.12744,2.12718,2.12733,6161106.0
2007-09-07 07:14:00,2.1274,2.12775,2.1274,2.12758,797818.0
2007-09-07 07:15:00,2.12752,2.12752,2.12738,2.12747,3990421.0
2007-09-07 07:16:00,2.12757,2.12776,2.12746,2.12756,2412738.0
2007-09-07 07:17:00,2.12753,2.12756,2.12741,2.12756,9181518.0
2007-09-07 07:18:00,2.12748,2.12748,2.12727,2.12735,5514209.0
2007-09-07 07:19:00,2.12747,2.12775,2.12747,2.12775,2463652.0
2007-09-07 07:20:00,2.12774,2.12782,2.12728,2.12728,2032814.0
2007-09-07 07:21:00,2.1272,2.12725,2.12705,2.12705,3714230.0
2007-09-07 07:22:00,2.12705,2.12705,2.12667,2.12686,2029550.0
2007-09-07 07:23:00,2.12687,2.12692,2.12685,2.12685,2277272.0
2007-09-07 07:24:00,2.12684,2.12698,2.12684,2.12694,4881693.0
2007-09-07 07:25:00,2.12689,2.12689,2.12659,2.12666,1517477.0
2007-09-07 07:26:00,2.12651,2.12651,2.12626,2.12628,3902848.0
2007-09-07 07:27:00,2.12627,2.12629,2.12605,2.12612,2283600.0
2007-09-07 07:28:00,2.12589,2.12601,2.12581,2.12581,4910709.0
2007-09-07 07:29:00,2.12574,2.12578,2.12521,2.12521,3158147.0
2007-09-07 07:30:00,2.12519,2.12552,2.12519,2.12524,9195558.0
2007-09-07 07:31:00,2.12519,2.12527,2.12507,2.12514,12544896.0
2007-09-07 07:32:00,2.12511,2.12511,2.12489,2.12511,8691063.0
2007-09-07 07:33:00,2.12513,2.1252,2.12477,2.12477,3960174.0
2007-09-07 07:34:00,2.12464,2.12483,2.12464,2.12483,7034481.0
2007-09-07 07:35:00,2.12483,2.12483,2.12477,2.12478,11552656.0
2007-09-07 07:36:00,2.12486,2.125,2.12479,2.12479,21901125.0
2007-09-07 07:37:00,2.12473,2.1248,2.12463,2.12463,5023800.0
2007-09-07 07:38:00,2.12458,2.12477,2.12458,2.12477,3986072.0
2007-09-07 07:39:00,2.12477,2.12493,2.12464,2.12464,11863613.0
2007-09-07 07:40:00,2.12463,2.12474,2.12463,2.12474,3182322.0
2007-09-07 07:41:00,2.12478,2.12489,2.12478,2.12482,4551576.0
2007-09-07 07:42:00,2.12484,2.12484,2.12463,2.12463,2354510.0
2007-09-07 07:43:00,2.12453,2.12467,2.12453,2.12462,2452822.0
2007-09-07 07:44:00,2.12467,2.12467,2.12446,2.12463,4235079.0
2007-09-07 07:45:00,2.12467,2.12474,2.1246,2.1246,16237885.0
2007-09-07 07:46:00,2.12461,2.12461,2.12417,2.12459,3139193.0
2007-09-07 07:47:00,2.12474,2.12509,2.12474,2.12509,17583132.0
2007-09-07 07:48:00,2.12513,2.12513,2.12483,2.12485,14366115.0
2007-09-07 07:49:00,2.12476,2.12476,2.12436,2.12436,2776360.0
2007-09-07 07:50:00,2.12443,2.12457,2.12431,2.12457,10759696.0
2007-09-07 07:51:00,2.12463,2.12467,2.12449,2.12449,1430753.0
2007-09-07 07:52:00,2.12444,2.12446,2.12433,2.12442,1157352.0
2007-09-07 07:53:00,2.12422,2.12422,2.12394,2.1241,9876036.0
2007-09-07 07:54:00,2.12434,2.12449,2.12427,2.12449,4241388.0
2007-09-07 07:55:00,2.1246,2.12472,2.12457,2.12457,5028412.0
2007-09-07 07:56:00,2.12442,2.1245,2.12424,2.12444,22046706.0
2007-09-07 07:57:00,2.12459,2.12474,2.12459,2.12474,793288.0
2007-09-07 07:58:00,2.1248,2.12504,2.1248,2.12504,16228721.0
2007-09-07 07:59:00,2.12514,2.12514,2.12495,2.12505,13297961.0
2007-09-07 08:00:00,2.12509,2.12511,2.12494,2.12505,19134686.0
2007-09-07 08:01:00,2.12515,2.12538,2.12514,2.12523,14063432.0
2007-09-07 08:02:00,2.12489,2.12533,2.12489,2.12533,2822658.0
2007-09-07 08:03:00,2.12528,2.12532,2.1251,2.12516,3976232.0
2007-09-07 08:04:00,2.12514,2.12514,2.12473,2.12507,4504071.0
2007-09-07 08:05:00,2.12522,2.12534,2.12521,2.12527,2869178.0
2007-09-07 08:06:00,2.12511,2.12524,2.12507,2.12515,3363383.0
2007-09-07 08:07:00,2.12506,2.12506,2.12374,2.12374,2741059.0
2007-09-07 08:08:00,2.12524,2.12526,2.12516,2.12518,4557107.0
2007-09-07 08:09:00,2.12526,2.12564,2.12526,2.12557,19463062.0
2007-09-07 08:10:00,2.12561,2.12581,2.12561,2.12581,11019417.0
2007-09-07 08:11:00,2.126,2.12632,2.12586,2.12586,14102602.0
2007-09-07 08:12:00,2.12624,2.12631,2.12593,2.1262,4028327.0
2007-09-07 08:13:00,2.12639,2.12655,2.12633,2.12637,10478124.0
2007-09-07 08:14:00,2.12647,2.1266,2.12631,2.12649,1358560.0
2007-09-07 08:15:00,2.1265,2.12686,2.1265,2.12686,13871795.0
2007-09-07 08:16:00,2.1268,2.12694,2.1268,2.12691,1684733.0
2007-09-07 08:17:00,2.12683,2.12684,2.12661,2.12684,8535709.0
2007-09-07 08:18:00,2.12684,2.12701,2.12676,2.12701,6386456.0
2007-09-07 08:19:00,2.12702,2.12723,2.12702,2.12722,4034201.0
2007-09-07 08:20:00,2.12726,2.1275,2.12726,2.12744,6402315.0
2007-09-07 08:21:00,2.12744,2.12755,2.12732,2.12751,2929006.0
2007-09-07 08:22:00,2.12756,2.12756,2.1274,2.12756,1913123.0
2007-09-07 08:23:00,2.12757,2.12757,2.12739,2.12739,7352371.0
2007-09-07 08:24:00,2.12732,2.12739,2.1273,2.12738,8950877.0
2007-09-07 08:25:00,2.12729,2.12729,2.12656,2.12656,7227073.0
2007-09-07 08:26:00,2.12646,2.12646,2.1262,2.1262,1869018.0
2007-09-07 08:27:00,2.12613,2.12619,2.12608,2.12612,9900088.0
2007-09-07 08:28:00,2.12632,2.12657,2.12632,2.12657,1048103.0
2007-09-07 08:29:00,2.12663,2.12689,2.12663,2.12689,2430532.0
2007-09-07 08:30:00,2.12692,2.12725,2.12692,2.12715,24461759.0
2007-09-07 08:31:00,2.12714,2.12714,2.12682,2.12682,17861688.0
2007-09-07 08:32:00,2.12676,2.12676,2.12647,2.12647,7309840.0
2007-09-07 08:33:00,2.12654,2.12654,2.12626,2.12626,14247426.0
2007-09-07 08:34:00,2.12625,2.12625,2.12602,2.12606,4287963.0
2007-09-07 08:35:00,2.1255,2.12597,2.1255,2.12569,2129274.0
2007-09-07 08:36:00,2.1257,2.1257,2.1255,2.1255,8730522.0
2007-09-07 08:37:00,2.12552,2.12552,2.12532,2.12532,12763812.0
2007-09-07 08:38:00,2.12529,2.12529,2.1251,2.12513,16463324.0
2007-09-07 08:39:00,2.12505,2.12505,2.1248,2.1248,3856210.0
2007-09-07 08:40:00,2.12472,2.12472,2.12447,2.12459,12199416.0
2007-09-07 08:41:00,2.12454,2.12454,2.12433,2.12433,6358008.0
2007-09-07 08:42:00,2.12433,2.12433,2.12401,2.12401,5514360.0
2007-09-07 08:43:00,2.12411,2.12411,2.12383,2.12383,3335858.0
2007-09-07 08:44:00,2.12381,2.12381,2.12333,2.1238,7624074.0
2007-09-07 08:45:00,2.12395,2.12413,2.12395,2.12411,2008031.0
2007-09-07 08:46:00,2.12414,2.12442,2.12414,2.12431,5155962.0
2007-09-07 08:47:00,2.12417,2.12417,2.12386,2.12407,27503341.0
2007-09-07 08:48:00,2.12416,2.12416,2.1239,2.12391,938046.0
2007-09-07 08:49:00,2.12376,2.12388,2.12374,2.12385,4206107.0
2007-09-07 08:50:00,2.1238,2.12397,2.12371,2.12397,2067438.0
2007-09-07 08:51:00,2.12407,2.12411,2.12387,2.12397,10036462.0
2007-09-07 08:52:00,2.12409,2.12421,2.12407,2.12407,4345739.0
2007-09-07 08:53:00,2.12419,2.12419,2.12389,2.12389,10684131.0
2007-09-07 08:54:00,2.12381,2.12384,2.12231,2.12344,8171663.0
2007-09-07 08:55:00,2.12321,2.12353,2.12321,2.12353,8749484.0
2007-09-07 08:56:00,2.12364,2.12379,2.12364,2.12379,6392659.0
2007-09-07 08:57:00,2.12381,2.12397,2.12381,2.12397,2268708.0
2007-09-07 08:58:00,2.12412,2.12413,2.12392,2.12406,785726.0
2007-09-07 08:59:00,2.12405,2.12405,2.12396,2.12405,5224309.0
2007-09-07 09:00:00,2.12411,2.12414,2.12396,2.12403,1097205.0
2007-09-07 09:01:00,2.124,2.12406,2.12398,2.124,8881360.0
2007-09-07 09:02:00,2.12406,2.12408,2.124,2.12408,8865444.0
2007-09-07 09:03:00,2.124,2.12424,2.12386,2.12424,7408654.0
2007-09-07 09:04:00,2.12423,2.12426,2.12408,2.12415,6465403.0
2007-09-07 09:05:00,2.12401,2.12401,2.12377,2.1239,3925613.0
2007-09-07 09:06:00,2.12383,2.12387,2.12343,2.12343,20837746.0
2007-09-07 09:07:00,2.12344,2.12357,2.12343,2.12353,4648194.0
2007-09-07 09:08:00,2.1236,2.12363,2.12349,2.12361,29075646.0
2007-09-07 09:09:00,2.12352,2.12352,2.12295,2.12295,2411082.0
2007-09-07 09:10:00,2.12299,2.12316,2.12299,2.12312,9981604.0
2007-09-07 09:11:00,2.12318,2.12329,2.12314,2.12314,3090689.0
2007-09-07 09:12:00,2.12329,2.12331,2.12292,2.12312,3090019.0
2007-09-07 09:13:00,2.12323,2.12331,2.12315,2.12326,18719078.0
2007-09-07 09:14:00,2.12329,2.12334,2.1231,2.12334,6401451.0
2007-09-07 09:15:00,2.12339,2.12358,2.12328,2.12328,18384277.0
2007-09-07 09:16:00,2.12295,2.12325,2.12295,2.12319,7272980.0
2007-09-07 09:17:00,2.12311,2.12315,2.12283,2.123,19347834.0
2007-09-07 09:18:00,2.12282,2.12336,2.12282,2.12336,1695599.0
2007-09-07 09:19:00,2.12347,2.1239,2.12347,2.12377,2930637.0
2007-09-07 09:20:00,2.12399,2.12416,2.12399,2.12415,1661919.0
2007-09-07 09:21:00,2.12415,2.12435,2.12415,2.12433,3138589.0
2007-09-07 09:22:00,2.12434,2.12442,2.12425,2.12427,1843523.0
2007-09-07 09:23:00,2.12424,2.12424,2.12394,2.12394,7666466.0
2007-09-07 09:24:00,2.12389,2.12389,2.12374,2.12374,6199083.0
2007-09-07 09:25:00,2.12376,2.12376,2.12334,2.12341,10189499.0
2007-09-07 09:26:00,2.12336,2.12339,2.12329,2.12329,2951644.0
2007-09-07 09:27:00,2.12337,2.12354,2.12336,2.12354,3982364.0
2007-09-07 09:28:00,2.12363,2.1237,2.12359,2.12359,10102372.0
2007-09-07 09:29:00,2.12358,2.12361,2.12347,2.12361,8749308.0
2007-09-07 09:30:00,2.12379,2.12424,2.12379,2.12424,8171443.0
2007-09-07 09:31:00,2.12434,2.12434,2.12411,2.12415,3439085.0
2007-09-07 09:32:00,2.12423,2.12439,2.12423,2.12439,5004149.0
2007-09-07 09:33:00,2.12431,2.12431,2.12394,2.12402,13250028.0
2007-09-07 09:34:00,2.12397,2.12406,2.12397,2.12398,4929588.0
2007-09-07 09:35:00,2.12396,2.12403,2.12385,2.12388,3366477.0
2007-09-07 09:36:00,2.12392,2.12398,2.12388,2.12388,30759810.0
2007-09-07 09:37:00,2.12373,2.12396,2.12373,2.12396,16356190.0
2007-09-07 09:38:00,2.12403,2.12408,2.12392,2.12392,12371679.0
2007-09-07 09:39:00,2.12366,2.12388,2.12366,2.12388,12402058.0
2007-09-07 09:40:00,2.12376,2.12395,2.12376,2.12392,17034969.0
2007-09-07 09:41:00,2.1238,2.12405,2.1238,2.12403,4492193.0
2007-09-07 09:42:00,2.12391,2.12391,2.12379,2.1239,6400920.0
2007-09-07 09:43:00,2.12394,2.12394,2.12372,2.12388,5989519.0
2007-09-07 09:44:00,2.12394,2.12414,2.12389,2.12389,5424416.0
2007-09-07 09:45:00,2.12383,2.12402,2.12383,2.12399,1864564.0
2007-09-07 09:46:00,2.12392,2.124,2.12376,2.12383,12848709.0
2007-09-07 09:47:00,2.12378,2.12378,2.12344,2.12352,4081937.0
2007-09-07 09:48:00,2.12357,2.12357,2.12336,2.12354,2861219.0
2007-09-07 09:49:00,2.12355,2.12364,2.12346,2.12364,4219284.0
2007-09-07 09:50:00,2.12367,2.12367,2.1234,2.12351,4874990.0
2007-09-07 09:51:00,2.12354,2.12358,2.12343,2.12348,12811242.0
2007-09-07 09:52:00,2.12354,2.12369,2.12354,2.12364,3788179.0
2007-09-07 09:53:00,2.12365,2.12384,2.12361,2.1237,8210958.0
2007-09-07 09:54:00,2.12366,2.12366,2.12345,2.12345,11130887.0
2007-09-07 09:55:00,2.12342,2.12342,2.12319,2.12319,15001874.0
2007-09-07 09:56:00,2.12313,2.12313,2.12298,2.12298,3362622.0
2007-09-07 09:57:00,2.12289,2.12294,2.1226,2.12264,17190074.0
2007-09-07 09:58:00,2.12261,2.12286,2.12261,2.12285,1996576.0
2007-09-07 09:59:00,2.12291,2.12301,2.12291,2.12293,2181056.0
2007-09-07 10:00:00,2.12286,2.12315,2.12275,2.12315,4838585.0
2007-09-07 10:01:00,2.12323,2.12331,2.12311,2.12318,20888276.0
2007-09-07 10:02:00,2.12324,2.12332,2.12323,2.12323,13588864.0
2007-09-07 10:03:00,2.12321,2.12321,2.12164,2.12308,15319047.0
2007-09-07 10:04:00,2.12305,2.12315,2.1229,2.1229,2605773.0
2007-09-07 10:05:00,2.12274,2.12282,2.12265,2.12282,3392208.0
2007-09-07 10:06:00,2.1229,2.12297,2.12267,2.12267,4346822.0
2007-09-07 10:07:00,2.12263,2.12263,2.12233,2.12233,1947404.0
2007-09-07 10:08:00,2.12244,2.12244,2.1221,2.12222,1282923.0
2007-09-07 10:09:00,2.12228,2.12252,2.12228,2.12245,23558092.0
2007-09-07 10:10:00,2.12243,2.12247,2.12226,2.12226,3757639.0
2007-09-07 10:11:00,2.12228,2.12228,2.12179,2.12179,10579496.0
2007-09-07 10:12:00,2.1222,2.1222,2.12205,2.12214,5518667.0
2007-09-07 10:13:00,2.12218,2.12218,2.12195,2.12205,2087451.0
2007-09-07 10:14:00,2.12196,2.12196,2.1216,2.12164,10545004.0
2007-09-07 10:15:00,2.12156,2.12178,2.12121,2.12178,15072452.0
2007-09-07 10:16:00,2.12179,2.12179,2.12138,2.1216,1817879.0
2007-09-07 10:17:00,2.1216,2.1216,2.12131,2.12131,7375798.0
2007-09-07 10:18:00,2.12121,2.1213,2.12118,2.12122,2176086.0
2007-09-07 10:19:00,2.12125,2.12169,2.12125,2.12169,1682422.0
2007-09-07 10:20:00,2.12163,2.12193,2.12163,2.1219,1146052.0
2007-09-07 10:21:00,2.12196,2.12234,2.12196,2.12208,10368154.0
2007-09-07 10:22:00,2.12213,2.12224,2.12209,2.12219,1151980.0
2007-09-07 10:23:00,2.12216,2.12228,2.12182,2.12228,5995018.0
2007-09-07 10:24:00,2.12213,2.12223,2.12192,2.12192,21394633.0
2007-09-07 10:25:00,2.12191,2.12192,2.12178,2.12192,3139411.0
2007-09-07 10:26:00,2.12199,2.12207,2.12197,2.12207,9773029.0
2007-09-07 10:27:00,2.12205,2.12245,2.12205,2.12245,7039874.0
2007-09-07 10:28:00,2.12245,2.12251,2.1224,2.12251,1206073.0
2007-09-07 10:29:00,2.12245,2.12303,2.12245,2.12303,14339954.0
2007-09-07 10:30:00,2.12309,2.1233,2.12304,2.1233,1288844.0
2007-09-07 10:31:00,2.12332,2.12352,2.12332,2.12341,1290163.0
2007-09-07 10:32:00,2.12373,2.12378,2.12348,2.12363,5157862.0
2007-09-07 10:33:00,2.12347,2.12351,2.12335,2.12336,12904713.0
2007-09-07 10:34:00,2.12326,2.12326,2.12303,2.12312,5274821.0
2007-09-07 10:35:00,2.12304,2.12304,2.12265,2.12294,3876356.0
2007-09-07 10:36:00,2.123,2.12307,2.123,2.12305,5457910.0
2007-09-07 10:37:00,2.12293,2.12293,2.12256,2.12292,23672112.0
2007-09-07 10:38:00,2.12302,2.12312,2.12288,2.12291,10939969.0
2007-09-07 10:39:00,2.12277,2.12277,2.12248,2.12248,5031911.0
2007-09-07 10:40:00,2.12236,2.12267,2.12236,2.12267,1265327.0
2007-09-07 10:41:00,2.12266,2.12269,2.12242,2.12251,1396317.0
2007-09-07 10:42:00,2.12232,2.12232,2.12211,2.12218,6034292.0
2007-09-07 10:43:00,2.12205,2.12223,2.12205,2.12223,9548403.0
2007-09-07 10:44:00,2.12212,2.1224,2.12212,2.1224,5633436.0
2007-09-07 10:45:00,2.1224,2.12245,2.12234,2.12234,9440913.0
2007-09-07 10:46:00,2.12238,2.12263,2.12233,2.12263,5754370.0
2007-09-07 10:47:00,2.12265,2.12265,2.12248,2.12248,2033584.0
2007-09-07 10:48:00,2.12254,2.12258,2.12227,2.12242,2755101.0
2007-09-07 10:49:00,2.12233,2.12253,2.12233,2.12253,7185819.0
2007-09-07 10:50:00,2.12251,2.1226,2.12242,2.1226,4770571.0
2007-09-07 10:51:00,2.12258,2.12276,2.12251,2.12276,4006047.0
2007-09-07 10:52:00,2.1228,2.12295,2.1228,2.1228,7639449.0
2007-09-07 10:53:00,2.12284,2.12284,2.12264,2.12278,5056288.0
2007-09-07 10:54:00,2.12288,2.12303,2.12288,2.12297,4486753.0
2007-09-07 10:55:00,2.1229,2.1229,2.12269,2.1228,3107443.0
2007-09-07 10:56:00,2.12282,2.1229,2.12274,2.12274,3762329.0
2007-09-07 10:57:00,2.12285,2.12289,2.12281,2.12284,6666111.0
2007-09-07 10:58:00,2.12289,2.12292,2.12267,2.12267,5735219.0
2007-09-07 10:59:00,2.12251,2.12251,2.12216,2.1223,2972590.0
2007-09-07 11:00:00,2.12239,2.12248,2.12238,2.12248,171705.0
2007-09-07 11:01:00,2.12249,2.12268,2.12246,2.12268,15564832.0
2007-09-07 11:02:00,2.12256,2.12258,2.12248,2.12252,10429440.0
2007-09-07 11:03:00,2.12253,2.12265,2.12253,2.12261,5016218.0
2007-09-07 11:04:00,2.12287,2.1233,2.12287,2.1233,6199666.0
2007-09-07 11:05:00,2.12328,2.1236,2.12328,2.12346,53649291.0
2007-09-07 11:06:00,2.12348,2.12348,2.1234,2.1234,2545593.0
2007-09-07 11:07:00,2.12363,2.12411,2.12363,2.12411,5895562.0
2007-09-07 11:08:00,2.12431,2.12456,2.12301,2.12434,1890410.0
2007-09-07 11:09:00,2.1244,2.1244,2.12418,2.12418,701017.0
2007-09-07 11:10:00,2.12401,2.12419,2.12401,2.12419,13339769.0
2007-09-07 11:11:00,2.1242,2.12428,2.12412,2.12426,2742349.0
2007-09-07 11:12:00,2.12424,2.12424,2.12394,2.12394,20253259.0
2007-09-07 11:13:00,2.12367,2.1237,2.12341,2.12352,27047077.0
2007-09-07 11:14:00,2.12346,2.12346,2.123,2.1231,3988635.0
2007-09-07 11:15:00,2.12305,2.12305,2.12267,2.12267,4209941.0
2007-09-07 11:16:00,2.12279,2.12279,2.12246,2.1225,5749514.0
2007-09-07 11:17:00,2.12254,2.12254,2.12222,2.12232,13121165.0
2007-09-07 11:18:00,2.12223,2.12225,2.12196,2.1221,4159772.0
2007-09-07 11:19:00,2.1222,2.12261,2.1222,2.12255,28357048.0
2007-09-07 11:20:00,2.12252,2.12254,2.12225,2.12225,13373543.0
2007-09-07 11:21:00,2.12236,2.12246,2.12228,2.12232,5821004.0
2007-09-07 11:22:00,2.12227,2.12227,2.12208,2.12213,3400324.0
2007-09-07 11:23:00,2.12212,2.12212,2.12199,2.12199,18856198.0
2007-09-07 11:24:00,2.12189,2.12203,2.12174,2.12194,15241189.0
2007-09-07 11:25:00,2.122,2.122,2.12177,2.12197,1733647.0
2007-09-07 11:26:00,2.12193,2.12201,2.12187,2.12192,5539211.0
2007-09-07 11:27:00,2.12175,2.12175,2.12149,2.12149,11347776.0
2007-09-07 11:28:00,2.12144,2.12151,2.12115,2.12115,1904083.0
2007-09-07 11:29:00,2.12122,2.12145,2.12117,2.12145,6862817.0
2007-09-07 11:30:00,2.12146,2.12146,2.12134,2.12134,9046871.0
2007-09-07 11:31:00,2.12134,2.12138,2.12124,2.12124,2978771.0
2007-09-07 11:32:00,2.12127,2.12135,2.12105,2.12118,1660860.0
2007-09-07 11:33:00,2.12123,2.12136,2.12118,2.12136,6246127.0
2007-09-07 11:34:00,2.12132,2.12167,2.1213,2.12167,2833189.0
2007-09-07 11:35:00,2.12181,2.12186,2.12156,2.12156,12154650.0
2007-09-07 11:36:00,2.12159,2.12174,2.12157,2.12171,2070795.0
2007-09-07 11:37:00,2.12178,2.12219,2.12178,2.12219,5821404.0
2007-09-07 11:38:00,2.12211,2.12245,2.12211,2.12245,27442101.0
2007-09-07 11:39:00,2.12255,2.12281,2.12254,2.12281,5698202.0
2007-09-07 11:40:00,2.12294,2.12307,2.12288,2.12307,2388887.0
2007-09-07 11:41:00,2.12308,2.12308,2.1228,2.1228,20755552.0
2007-09-07 11:42:00,2.12291,2.12303,2.12276,2.12303,5795841.0
2007-09-07 11:43:00,2.12315,2.12315,2.1229,2.1229,3087753.0
2007-09-07 11:44:00,2.12287,2.12291,2.12274,2.12279,15127243.0
2007-09-07 11:45:00,2.12277,2.12288,2.1226,2.12282,6016306.0
2007-09-07 11:46:00,2.12271,2.12295,2.12271,2.12295,1153976.0
2007-09-07 11:47:00,2.12301,2.12306,2.12296,2.12305,6941859.0
2007-09-07 11:48:00,2.12301,2.12326,2.12301,2.12324,18929209.0
2007-09-07 11:49:00,2.12324,2.12358,2.12324,2.12358,464570.0
2007-09-07 11:50:00,2.12367,2.12383,2.12364,2.12383,3944216.0
2007-09-07 11:51:00,2.12385,2.12385,2.1236,2.12376,10372992.0
2007-09-07 11:52:00,2.12385,2.12397,2.12385,2.12391,502222.0
2007-09-07 11:53:00,2.124,2.124,2.12381,2.12383,10336563.0
2007-09-07 11:54:00,2.12376,2.12397,2.12376,2.12397,18180812.0
2007-09-07 11:55:00,2.12404,2.12445,2.12404,2.12445,3669914.0
2007-09-07 11:56:00,2.12453,2.12458,2.12445,2.12445,9842527.0
2007-09-07 11:57:00,2.12446,2.12455,2.12446,2.12446,1495909.0
2007-09-07 11:58:00,2.12445,2.12472,2.12445,2.12472,2383201.0
2007-09-07 11:59:00,2.12478,2.12478,2.12433,2.12433,3214353.0
2007-09-07 12:00:00,2.12421,2.12421,2.12389,2.12389,20212518.0
2007-09-07 12:01:00,2.12408,2.12433,2.12399,2.12429,32666296.0
2007-09-07 12:02:00,2.12431,2.12458,2.12431,2.12458,6684455.0
2007-09-07 12:03:00,2.12456,2.12471,2.1242,2.12471,16891075.0
2007-09-07 12:04:00,2.12466,2.125,2.12466,2.125,4684982.0
2007-09-07 12:05:00,2.125,2.12533,2.12484,2.12533,5473034.0
2007-09-07 12:06:00,2.12533,2.1257,2.12527,2.1257,3030927.0
2007-09-07 12:07:00,2.12565,2.12568,2.12548,2.12548,21103479.0
2007-09-07 12:08:00,2.1252,2.12533,2.12502,2.12533,3980770.0
2007-09-07 12:09:00,2.12533,2.12533,2.12493,2.12493,5830106.0
2007-09-07 12:10:00,2.12497,2.12497,2.12476,2.12481,7417346.0
2007-09-07 12:11:00,2.12475,2.12478,2.12443,2.1245,12439887.0
2007-09-07 12:12:00,2.1245,2.1245,2.12414,2.12414,2234075.0
2007-09-07 12:13:00,2.12424,2.12424,2.12387,2.12397,9709834.0
2007-09-07 12:14:00,2.124,2.12435,2.124,2.1243,3201457.0
2007-09-07 12:15:00,2.12432,2.12432,2.12406,2.12406,27216536.0
2007-09-07 12:16:00,2.12396,2.12396,2.12373,2.12377,6148396.0
2007-09-07 12:17:00,2.12367,2.12367,2.12337,2.12357,11333581.0
2007-09-07 12:18:00,2.12357,2.12361,2.12335,2.12361,1728835.0
2007-09-07 12:19:00,2.1237,2.12386,2.1237,2.12386,10470057.0
2007-09-07 12:20:00,2.12391,2.12413,2.12391,2.12409,13688047.0
2007-09-07 12:21:00,2.12429,2.1246,2.12419,2.1246,7126886.0
2007-09-07 12:22:00,2.12464,2.12493,2.12464,2.12492,6210644.0
2007-09-07 12:23:00,2.12496,2.12515,2.12496,2.12515,4370674.0
2007-09-07 12:24:00,2.12513,2.1255,2.12509,2.12541,7593809.0
2007-09-07 12:25:00,2.12536,2.12536,2.12516,2.12519,2776902.0
2007-09-07 12:26:00,2.12511,2.12511,2.12475,2.12475,15671903.0
2007-09-07 12:27:00,2.12487,2.12487,2.12462,2.12462,4357691.0
2007-09-07 12:28:00,2.12466,2.12477,2.12457,2.12477,360968.0
2007-09-07 12:29:00,2.12477,2.12479,2.12467,2.12473,4326997.0
2007-09-07 12:30:00,2.1249,2.12495,2.12487,2.12491,5846742.0
2007-09-07 12:31:00,2.12494,2.12512,2.12494,2.12512,7302162.0
2007-09-07 12:32:00,2.12512,2.12512,2.12494,2.1251,10638921.0
2007-09-07 12:33:00,2.12528,2.1256,2.12521,2.1256,11567443.0
2007-09-07 12:34:00,2.12554,2.12601,2.12554,2.12601,4162525.0
2007-09-07 12:35:00,2.12587,2.12592,2.12566,2.12566,19662228.0
2007-09-07 12:36:00,2.12577,2.12577,2.12549,2.12557,10414125.0
2007-09-07 12:37:00,2.12559,2.12578,2.12559,2.12578,4916984.0
2007-09-07 12:38:00,2.12591,2.12606,2.12586,2.12606,1527378.0
2007-09-07 12:39:00,2.1261,2.12622,2.12592,2.12622,6515989.0
2007-09-07 12:40:00,2.12625,2.12642,2.12625,2.12636,1214266.0
2007-09-07 12:41:00,2.12645,2.12645,2.12609,2.12609,6127727.0
2007-09-07 12:42:00,2.12593,2.12593,2.12569,2.1257,3575238.0
2007-09-07 12:43:00,2.12569,2.12584,2.12565,2.12584,6114614.0
2007-09-07 12:44:00,2.12591,2.126,2.12582,2.12582,2761275.0
2007-09-07 12:45:00,2.12577,2.12577,2.12552,2.12569,12034302.0
2007-09-07 12:46:00,2.12562,2.12573,2.12562,2.12569,3093500.0
2007-09-07 12:47:00,2.12561,2.12561,2.12547,2.12561,4259065.0
2007-09-07 12:48:00,2.12558,2.12558,2.12503,2.12527,18335752.0
2007-09-07 12:49:00,2.1253,2.1257,2.1253,2.1257,2161856.0
2007-09-07 12:50:00,2.12571,2.12574,2.12536,2.12539,10705829.0
2007-09-07 12:51:00,2.12538,2.12552,2.12508,2.12529,2388141.0
2007-09-07 12:52:00,2.12529,2.12538,2.12529,2.12538,7235356.0
2007-09-07 12:53:00,2.12528,2.12552,2.12528,2.12543,14277368.0
2007-09-07 12:54:00,2.1254,2.1254,2.12492,2.12527,7141952.0
2007-09-07 12:55:00,2.1252,2.12529,2.125,2.12529,2987597.0
2007-09-07 12:56:00,2.12531,2.12531,2.12515,2.12531,19280766.0
2007-09-07 12:57:00,2.12525,2.12533,2.12513,2.12513,5090074.0
2007-09-07 12:58:00,2.12494,2.12494,2.12474,2.12474,6108405.0
2007-09-07 12:59:00,2.12458,2.12464,2.12415,2.12415,3719185.0
2007-09-07 13:00:00,2.12408,2.12408,2.12357,2.12357,2670719.0
2007-09-07 13:01:00,2.1235,2.1235,2.12278,2.12278,10083539.0
2007-09-07 13:02:00,2.12279,2.12279,2.12224,2.12224,9695462.0
2007-09-07 13:03:00,2.12209,2.12209,2.1215,2.1215,7078647.0
2007-09-07 13:04:00,2.12129,2.12168,2.12129,2.12159,6828895.0
2007-09-07 13:05:00,2.12162,2.12195,2.12162,2.12195,3780552.0
2007-09-07 13:06:00,2.122,2.12212,2.12198,2.12203,2645144.0
2007-09-07 13:07:00,2.12214,2.12252,2.12214,2.12252,3997154.0
2007-09-07 13:08:00,2.12249,2.1227,2.12249,2.12267,2149080.0
2007-09-07 13:09:00,2.12256,2.12297,2.12256,2.12297,15054975.0
2007-09-07 13:10:00,2.12296,2.12318,2.12296,2.12318,13034967.0
2007-09-07 13:11:00,2.12318,2.12336,2.12318,2.12335,3262582.0
2007-09-07 13:12:00,2.12343,2.12369,2.1234,2.12369,10506540.0
2007-09-07 13:13:00,2.12365,2.12365,2.12325,2.12325,10027107.0
2007-09-07 13:14:00,2.12317,2.12317,2.12271,2.12271,1601977.0
2007-09-07 13:15:00,2.12268,2.12271,2.12248,2.12271,7893892.0
2007-09-07 13:16:00,2.12286,2.12312,2.12278,2.12278,12890731.0
2007-09-07 13:17:00,2.12255,2.12278,2.12255,2.12275,13177773.0
2007-09-07 13:18:00,2.12268,2.12268,2.12243,2.12261,9008314.0
2007-09-07 13:19:00,2.12273,2.12293,2.12273,2.12286,5573799.0
2007-09-07 13:20:00,2.12301,2.1232,2.12301,2.1232,11111713.0
2007-09-07 13:21:00,2.12325,2.12325,2.12309,2.12322,3559061.0
2007-09-07 13:22:00,2.12328,2.12344,2.12328,2.12341,3938211.0
2007-09-07 13:23:00,2.12341,2.12343,2.12303,2.12333,6197572.0
2007-09-07 13:24:00,2.12342,2.12377,2.12323,2.12377,646734.0
2007-09-07 13:25:00,2.12383,2.12398,2.12383,2.12385,17753760.0
2007-09-07 13:26:00,2.12383,2.12395,2.12378,2.12381,15350053.0
2007-09-07 13:27:00,2.12372,2.1238,2.12362,2.1238,14772585.0
2007-09-07 13:28:00,2.12379,2.12379,2.12347,2.12347,18357272.0
2007-09-07 13:29:00,2.12347,2.12357,2.12343,2.12343,11853286.0
2007-09-07 13:30:00,2.12348,2.12359,2.12348,2.12359,9424075.0
2007-09-07 13:31:00,2.12361,2.12361,2.12316,2.12325,32726930.0
2007-09-07 13:32:00,2.12318,2.12318,2.12296,2.12315,3162318.0
2007-09-07 13:33:00,2.12313,2.12313,2.12269,2.12269,9965991.0
2007-09-07 13:34:00,2.12241,2.12287,2.12241,2.12281,1766038.0
2007-09-07 13:35:00,2.12291,2.12306,2.12288,2.12306,5077125.0
2007-09-07 13:36:00,2.12306,2.12306,2.12276,2.12303,1768576.0
2007-09-07 13:37:00,2.12301,2.1235,2.12301,2.12325,14985708.0
2007-09-07 13:38:00,2.1237,2.12371,2.12365,2.12366,4651916.0
2007-09-07 13:39:00,2.12366,2.12373,2.12354,2.12373,1746428.0
2007-09-07 13:40:00,2.12388,2.12409,2.12388,2.12409,2914671.0
2007-09-07 13:41:00,2.12412,2.12427,2.12407,2.12427,5194037.0
2007-09-07 13:42:00,2.12433,2.12448,2.12432,2.12432,2658975.0
2007-09-07 13:43:00,2.12436,2.12462,2.12433,2.12462,1055460.0
2007-09-07 13:44:00,2.12456,2.12456,2.12413,2.12413,6427897.0
2007-09-07 13:45:00,2.124,2.124,2.12358,2.12358,7025655.0
2007-09-07 13:46:00,2.1236,2.12365,2.12348,2.12358,11409676.0
2007-09-07 13:47:00,2.12367,2.12379,2.12367,2.12374,2385989.0
2007-09-07 13:48:00,2.1237,2.12386,2.12358,2.12358,1613931.0
2007-09-07 13:49:00,2.12362,2.12376,2.1236,2.12376,8581287.0
2007-09-07 13:50:00,2.12384,2.12417,2.1238,2.12417,10302280.0
2007-09-07 13:51:00,2.12425,2.12438,2.12424,2.12438,15278348.0
2007-09-07 13:52:00,2.12406,2.1247,2.12406,2.1247,14067590.0
2007-09-07 13:53:00,2.12468,2.12482,2.12468,2.12481,2909216.0
2007-09-07 13:54:00,2.12489,2.12511,2.12489,2.12511,3732167.0
2007-09-07 13:55:00,2.12516,2.12557,2.12516,2.12557,12833857.0
2007-09-07 13:56:00,2.12565,2.12571,2.12552,2.12571,4709109.0
2007-09-07 13:57:00,2.12583,2.12583,2.12536,2.12536,3085033.0
2007-09-07 13:58:00,2.12504,2.12504,2.12478,2.12503,6257182.0
2007-09-07 13:59:00,2.12505,2.12513,2.12478,2.12478,3116882.0
2007-09-07 14:00:00,2.12471,2.12491,2.1247,2.12484,4457708.0
2007-09-07 14:01:00,2.12478,2.12538,2.12389,2.12538,4410180.0
2007-09-07 14:02:00,2.1254,2.1256,2.1254,2.1256,7282724.0
2007-09-07 14:03:00,2.12561,2.1259,2.12561,2.12577,11195595.0
2007-09-07 14:04:00,2.12587,2.12597,2.12586,2.12597,6757215.0
2007-09-07 14:05:00,2.12598,2.12598,2.12543,2.12547,9418267.0
2007-09-07 14:06:00,2.12555,2.12561,2.12533,2.12533,2492923.0
2007-09-07 14:07:00,2.12531,2.12531,2.125,2.125,5714475.0
2007-09-07 14:08:00,2.125,2.12523,2.125,2.12523,5033041.0
2007-09-07 14:09:00,2.12527,2.12536,2.12514,2.12529,3098332.0
2007-09-07 14:10:00,2.12541,2.1256,2.12537,2.1256,6026095.0
2007-09-07 14:11:00,2.12555,2.12555,2.12518,2.12518,12703495.0
2007-09-07 14:12:00,2.12511,2.12529,2.12511,2.12522,1644915.0
2007-09-07 14:13:00,2.12536,2.12536,2.12516,2.12536,30491321.0
2007-09-07 14:14:00,2.1254,2.12541,2.12531,2.12536,9033466.0
2007-09-07 14:15:00,2.12523,2.12523,2.12491,2.12497,30971091.0
2007-09-07 14:16:00,2.12486,2.12492,2.12486,2.12489,4460107.0
2007-09-07 14:17:00,2.12486,2.12521,2.12486,2.12521,9679114.0
2007-09-07 14:18:00,2.12506,2.1253,2.12503,2.12514,3080511.0
2007-09-07 14:19:00,2.12513,2.12552,2.12513,2.12552,4643164.0
2007-09-07 14:20:00,2.12571,2.12611,2.12571,2.12611,7432706.0
2007-09-07 14:21:00,2.12597,2.12597,2.12567,2.12574,2482485.0
2007-09-07 14:22:00,2.12564,2.1257,2.12552,2.12558,4568788.0
2007-09-07 14:23:00,2.12553,2.12553,2.12528,2.12528,11359858.0
2007-09-07 14:24:00,2.12527,2.12535,2.12527,2.12532,3912025.0
2007-09-07 14:25:00,2.12536,2.12536,2.1252,2.1252,1858763.0
2007-09-07 14:26:00,2.12508,2.12508,2.1249,2.12503,5589296.0
2007-09-07 14:27:00,2.12489,2.12489,2.12449,2.12464,8884436.0
2007-09-07 14:28:00,2.1246,2.12466,2.12434,2.12466,5727921.0
2007-09-07 14:29:00,2.12473,2.12487,2.12449,2.12449,2718847.0
2007-09-07 14:30:00,2.12435,2.12435,2.12349,2.12356,6703719.0
2007-09-07 14:31:00,2.12365,2.12421,2.1236,2.12421,5079154.0
2007-09-07 14:32:00,2.12432,2.12521,2.12432,2.12521,14316777.0
2007-09-07 14:33:00,2.12531,2.12576,2.12531,2.12576,3148558.0
2007-09-07 14:34:00,2.12583,2.12647,2.12583,2.12647,2168738.0
2007-09-07 14:35:00,2.12662,2.12753,2.12662,2.12752,5367439.0
2007-09-07 14:36:00,2.12748,2.12748,2.12709,2.12709,5159710.0
2007-09-07 14:37:00,2.12708,2.12708,2.12679,2.12687,4102088.0
2007-09-07 14:38:00,2.12684,2.12693,2.12661,2.12693,2331641.0
2007-09-07 14:39:00,2.12713,2.12737,2.12707,2.12737,9971582.0
2007-09-07 14:40:00,2.12743,2.12806,2.12743,2.12806,8985073.0
2007-09-07 14:41:00,2.12819,2.12889,2.12819,2.12889,11812526.0
2007-09-07 14:42:00,2.12896,2.12962,2.12896,2.12962,6748877.0
2007-09-07 14:43:00,2.1297,2.1304,2.1297,2.1304,9982167.0
2007-09-07 14:44:00,2.13049,2.13096,2.13046,2.13094,4363469.0
2007-09-07 14:45:00,2.13112,2.13164,2.13112,2.13164,9201947.0
2007-09-07 14:46:00,2.13181,2.1324,2.13181,2.1324,5318119.0
2007-09-07 14:47:00,2.1325,2.13301,2.1325,2.13301,9190968.0
2007-09-07 14:48:00,2.13313,2.13356,2.13313,2.13347,16683149.0
2007-09-07 14:49:00,2.13339,2.13339,2.13318,2.13323,8247111.0
2007-09-07 14:50:00,2.13314,2.13314,2.13255,2.13285,1814363.0
2007-09-07 14:51:00,2.13274,2.13274,2.13187,2.13187,35836041.0
2007-09-07 14:52:00,2.13185,2.13185,2.13132,2.13133,2212600.0
2007-09-07 14:53:00,2.13124,2.13124,2.13069,2.13073,11208953.0
2007-09-07 14:54:00,2.13069,2.13069,2.13046,2.13046,11309742.0
2007-09-07 14:55:00,2.13052,2.13052,2.1301,2.1301,1836074.0
2007-09-07 14:56:00,2.13009,2.13009,2.12976,2.12991,5574025.0
2007-09-07 14:57:00,2.12979,2.12979,2.12931,2.12931,3347493.0
2007-09-07 14:58:00,2.12919,2.12955,2.12919,2.12955,7676397.0
2007-09-07 14:59:00,2.1296,2.13005,2.1296,2.12985,2279703.0
2007-09-07 15:00:00,2.12977,2.12988,2.12951,2.12984,5982331.0
2007-09-07 15:01:00,2.12963,2.12976,2.12959,2.1297,6634359.0
2007-09-07 15:02:00,2.12975,2.12979,2.12929,2.12929,2004147.0
2007-09-07 15:03:00,2.12922,2.12922,2.12886,2.12886,10539311.0
2007-09-07 15:04:00,2.1288,2.1292,2.1288,2.1292,13152605.0
2007-09-07 15:05:00,2.12914,2.12937,2.12914,2.12937,746489.0
2007-09-07 15:06:00,2.12943,2.12963,2.12937,2.12959,5315851.0
2007-09-07 15:07:00,2.12965,2.1298,2.1296,2.12978,4739354.0
2007-09-07 15:08:00,2.12988,2.13008,2.12933,2.12933,7423609.0
2007-09-07 15:09:00,2.12937,2.12937,2.1291,2.12919,4162832.0
2007-09-07 15:10:00,2.12907,2.12907,2.12846,2.1288,4428058.0
2007-09-07 15:11:00,2.129,2.12912,2.12894,2.1291,10800473.0
2007-09-07 15:12:00,2.12918,2.12938,2.1291,2.12938,24722764.0
2007-09-07 15:13:00,2.12942,2.12968,2.12938,2.12968,4749857.0
2007-09-07 15:14:00,2.12971,2.12991,2.12971,2.12991,3023170.0
2007-09-07 15:15:00,2.1299,2.1301,2.1299,2.13002,2271413.0
2007-09-07 15:16:00,2.13015,2.13041,2.13013,2.13041,1506541.0
2007-09-07 15:17:00,2.13043,2.13063,2.1304,2.13062,5506178.0
2007-09-07 15:18:00,2.13072,2.13087,2.13062,2.13069,2299414.0
2007-09-07 15:19:00,2.1307,2.13076,2.13051,2.13051,2679301.0
2007-09-07 15:20:00,2.13049,2.13091,2.13048,2.13091,11958562.0
2007-09-07 15:21:00,2.131,2.13126,2.13095,2.13113,11688275.0
2007-09-07 15:22:00,2.13126,2.1315,2.13126,2.1314,1514766.0
2007-09-07 15:23:00,2.13144,2.13188,2.13144,2.13188,5278087.0
2007-09-07 15:24:00,2.13202,2.13202,2.13142,2.13142,1602603.0
2007-09-07 15:25:00,2.13137,2.13142,2.13112,2.13112,4582607.0
2007-09-07 15:26:00,2.13128,2.13179,2.13128,2.13179,4949475.0
2007-09-07 15:27:00,2.13191,2.13221,2.13183,2.13221,15241636.0
2007-09-07 15:28:00,2.13232,2.13236,2.13211,2.13231,10076705.0
2007-09-07 15:29:00,2.13216,2.13282,2.13216,2.13282,2063572.0
2007-09-07 15:30:00,2.13287,2.13325,2.13286,2.13325,2271666.0
2007-09-07 15:31:00,2.13357,2.13467,2.13357,2.13467,16286679.0
2007-09-07 15:32:00,2.13471,2.13481,2.13455,2.13471,3915094.0
2007-09-07 15:33:00,2.13473,2.13503,2.13473,2.13477,15313043.0
2007-09-07 15:34:00,2.13477,2.13477,2.13442,2.13442,9672813.0
2007-09-07 15:35:00,2.13432,2.13432,2.1338,2.1338,12624400.0
2007-09-07 15:36:00,2.13381,2.13446,2.13381,2.13446,10695966.0
2007-09-07 15:37:00,2.13453,2.13464,2.13431,2.13459,23504523.0
2007-09-07 15:38:00,2.13451,2.13451,2.13423,2.13429,829684.0
2007-09-07 15:39:00,2.13429,2.13465,2.13429,2.13465,4381054.0
2007-09-07 15:40:00,2.1346,2.13494,2.1346,2.13494,48326631.0
2007-09-07 15:41:00,2.13504,2.13523,2.13499,2.13523,2417859.0
2007-09-07 15:42:00,2.13517,2.1352,2.13502,2.13507,6694953.0
2007-09-07 15:43:00,2.13501,2.13501,2.13483,2.13483,4149570.0
2007-09-07 15:44:00,2.13476,2.13477,2.13448,2.1345,5005231.0
2007-09-07 15:45:00,2.13445,2.1345,2.13413,2.13413,29550711.0
2007-09-07 15:46:00,2.13423,2.13423,2.13379,2.1341,9413972.0
2007-09-07 15:47:00,2.13407,2.13407,2.13361,2.13381,5938423.0
2007-09-07 15:48:00,2.13368,2.13368,2.13328,2.13328,3001730.0
2007-09-07 15:49:00,2.1332,2.1332,2.13297,2.13306,3278939.0
2007-09-07 15:50:00,2.13305,2.13305,2.13257,2.13277,1705679.0
2007-09-07 15:51:00,2.13282,2.13292,2.13242,2.13292,4941463.0
2007-09-07 15:52:00,2.13298,2.13298,2.13282,2.13291,1631854.0
2007-09-07 15:53:00,2.13296,2.13296,2.13265,2.13287,7097521.0
2007-09-07 15:54:00,2.13291,2.13291,2.13272,2.13272,3747403.0
2007-09-07 15:55:00,2.13271,2.13312,2.13271,2.13288,10203392.0
2007-09-07 15:56:00,2.13314,2.13325,2.13305,2.13325,1614359.0
2007-09-07 15:57:00,2.13326,2.13326,2.13298,2.13298,2921024.0
2007-09-07 15:58:00,2.13288,2.13293,2.13276,2.13287,6392281.0
2007-09-07 15:59:00,2.13288,2.1331,2.13259,2.13259,6358641.0
2007-09-07 16:00:00,2.13239,2.13239,2.13197,2.13223,8419460.0
2007-09-07 16:01:00,2.13227,2.13231,2.13221,2.13231,26090991.0
2007-09-07 16:02:00,2.13226,2.13242,2.13202,2.13202,14143049.0
2007-09-07 16:03:00,2.13197,2.13197,2.13165,2.13186,16370309.0
2007-09-07 16:04:00,2.13205,2.13205,2.13153,2.13153,2658284.0
2007-09-07 16:05:00,2.13144,2.13146,2.13111,2.13111,7489909.0
2007-09-07 16:06:00,2.13094,2.13094,2.13079,2.13079,2521800.0
2007-09-07 16:07:00,2.13069,2.13088,2.13069,2.13071,1271613.0
2007-09-07 16:08:00,2.13082,2.13118,2.13082,2.13118,1974994.0
2007-09-07 16:09:00,2.13115,2.13115,2.13037,2.13037,10941517.0
2007-09-07 16:10:00,2.13035,2.13036,2.13001,2.13001,470104.0
2007-09-07 16:11:00,2.13013,2.13013,2.1296,2.1296,24033354.0
2007-09-07 16:12:00,2.12972,2.13049,2.12972,2.13049,4487508.0
2007-09-07 16:13:00,2.13052,2.13113,2.13052,2.13078,9173785.0
2007-09-07 16:14:00,2.13118,2.13158,2.13111,2.13158,3390467.0
2007-09-07 16:15:00,2.13138,2.13138,2.13088,2.13088,6193944.0
2007-09-07 16:16:00,2.13092,2.13101,2.13088,2.13094,32362184.0
2007-09-07 16:17:00,2.13103,2.13141,2.13103,2.13121,16632810.0
2007-09-07 16:18:00,2.13127,2.1313,2.13113,2.13117,1728812.0
2007-09-07 16:19:00,2.13132,2.13165,2.13132,2.13165,30214190.0
2007-09-07 16:20:00,2.13181,2.13191,2.13145,2.13166,3830149.0
2007-09-07 16:21:00,2.13146,2.13146,2.13105,2.13105,5443816.0
2007-09-07 16:22:00,2.13094,2.13112,2.13094,2.13108,2139371.0
2007-09-07 16:23:00,2.13122,2.13122,2.13107,2.13109,2569738.0
2007-09-07 16:24:00,2.13117,2.13124,2.13114,2.13124,6685477.0
2007-09-07 16:25:00,2.13119,2.13142,2.13108,2.13117,11578879.0
2007-09-07 16:26:00,2.13136,2.13179,2.13136,2.13179,4301313.0
2007-09-07 16:27:00,2.13178,2.13178,2.13151,2.13151,2708762.0
2007-09-07 16:28:00,2.13154,2.13192,2.13154,2.1316,18145697.0
2007-09-07 16:29:00,2.13133,2.13176,2.13133,2.13176,8102671.0
2007-09-07 16:30:00,2.13172,2.13172,2.13151,2.1316,2136809.0
2007-09-07 16:31:00,2.1317,2.13177,2.13133,2.13133,26206943.0
2007-09-07 16:32:00,2.13146,2.13162,2.13146,2.13161,4161633.0
2007-09-07 16:33:00,2.13116,2.13166,2.13116,2.13145,9693608.0
2007-09-07 16:34:00,2.1314,2.1316,2.13129,2.1316,4382071.0
2007-09-07 16:35:00,2.13162,2.13165,2.13136,2.13136,6843917.0
2007-09-07 16:36:00,2.13134,2.13134,2.13111,2.13111,1672354.0
2007-09-07 16:37:00,2.13104,2.13131,2.13104,2.13108,13978473.0
2007-09-07 16:38:00,2.13112,2.1314,2.13108,2.1314,3798687.0
2007-09-07 16:39:00,2.13137,2.1314,2.13098,2.13098,2996605.0
2007-09-07 16:40:00,2.13076,2.131,2.13056,2.131,10571588.0
2007-09-07 16:41:00,2.13097,2.13097,2.13038,2.13038,24483663.0
2007-09-07 16:42:00,2.13021,2.13053,2.13014,2.13053,15257988.0
2007-09-07 16:43:00,2.13066,2.13112,2.13066,2.13091,14578134.0
2007-09-07 16:44:00,2.13087,2.13087,2.13054,2.13058,2928987.0
2007-09-07 16:45:00,2.13041,2.13041,2.13009,2.13011,21126947.0
2007-09-07 16:46:00,2.12997,2.13002,2.12985,2.12992,8875976.0
2007-09-07 16:47:00,2.12976,2.12976,2.12947,2.12959,10052303.0
2007-09-07 16:48:00,2.12958,2.12972,2.1293,2.12972,633153.0
2007-09-07 16:49:00,2.12981,2.12984,2.12962,2.12962,3777359.0
2007-09-07 16:50:00,2.12961,2.12965,2.12935,2.12965,18073035.0
2007-09-07 16:51:00,2.12966,2.12973,2.12955,2.12966,2433454.0
2007-09-07 16:52:00,2.12973,2.13003,2.12973,2.13003,4588735.0
2007-09-07 16:53:00,2.13006,2.13023,2.13002,2.13023,5726388.0
2007-09-07 16:54:00,2.13027,2.13042,2.13026,2.13029,7844611.0
2007-09-07 16:55:00,2.13029,2.13029,2.13001,2.13023,12782467.0
2007-09-07 16:56:00,2.13031,2.13031,2.13017,2.13022,5751575.0
2007-09-07 16:57:00,2.13001,2.1302,2.12999,2.1302,4931984.0
2007-09-07 16:58:00,2.13021,2.13049,2.13015,2.1304,4978251.0
2007-09-07 16:59:00,2.13044,2.13044,2.12981,2.12994,14835994.0
2007-09-07 17:00:00,2.12991,2.12991,2.12929,2.12929,10361393.0
2007-09-07 17:01:00,2.12926,2.12935,2.12907,2.12935,362375.0
2007-09-07 17:02:00,2.12953,2.12987,2.12953,2.12987,12097160.0
2007-09-07 17:03:00,2.13002,2.13028,2.13002,2.13024,7805041.0
2007-09-07 17:04:00,2.13012,2.13012,2.12995,2.12995,6769386.0
2007-09-07 17:05:00,2.12977,2.12977,2.12963,2.1297,11627521.0
2007-09-07 17:06:00,2.1293,2.12989,2.1293,2.12989,3930557.0
2007-09-07 17:07:00,2.1299,2.13058,2.1299,2.13058,12051462.0
2007-09-07 17:08:00,2.13061,2.13076,2.1305,2.1305,9515117.0
2007-09-07 17:09:00,2.1305,2.1313,2.1305,2.1313,1515217.0
2007-09-07 17:10:00,2.13134,2.13152,2.13133,2.13152,4473137.0
2007-09-07 17:11:00,2.13155,2.13171,2.13155,2.13171,3602305.0
2007-09-07 17:12:00,2.13175,2.13199,2.13162,2.13195,1564968.0
2007-09-07 17:13:00,2.13188,2.13225,2.13177,2.13177,2766754.0
2007-09-07 17:14:00,2.13231,2.13254,2.13226,2.13254,8102294.0
2007-09-07 17:15:00,2.1326,2.13286,2.13258,2.13286,31262419.0
2007-09-07 17:16:00,2.13289,2.13319,2.13289,2.13319,721085.0
2007-09-07 17:17:00,2.13325,2.13342,2.13316,2.13342,2193331.0
2007-09-07 17:18:00,2.13346,2.13381,2.13341,2.13381,6236409.0
2007-09-07 17:19:00,2.13382,2.13415,2.13382,2.13415,3676366.0
2007-09-07 17:20:00,2.1342,2.13448,2.13419,2.13448,5394210.0
2007-09-07 17:21:00,2.13453,2.13466,2.13451,2.13466,2582707.0
2007-09-07 17:22:00,2.13472,2.13488,2.13472,2.13488,5515197.0
2007-09-07 17:23:00,2.13491,2.13513,2.13486,2.13513,6195106.0
2007-09-07 17:24:00,2.13517,2.13539,2.13517,2.13539,2386522.0
2007-09-07 17:25:00,2.13544,2.13568,2.13543,2.13568,33435628.0
2007-09-07 17:26:00,2.13574,2.13593,2.13562,2.13593,6642394.0
2007-09-07 17:27:00,2.13591,2.13614,2.13591,2.13613,15892563.0
2007-09-07 17:28:00,2.13602,2.13637,2.13602,2.13636,4395801.0
2007-09-07 17:29:00,2.13641,2.13662,2.13641,2.13658,7166494.0
2007-09-07 17:30:00,2.1366,2.13677,2.1366,2.13675,9089456.0
2007-09-07 17:31:00,2.13684,2.137,2.13682,2.137,3324748.0
2007-09-07 17:32:00,2.13706,2.13725,2.13706,2.13725,10398201.0
2007-09-07 17:33:00,2.13725,2.13762,2.13725,2.13762,5421029.0
2007-09-07 17:34:00,2.13752,2.1379,2.13752,2.1379,3102814.0
2007-09-07 17:35:00,2.13798,2.13837,2.13794,2.13837,34595347.0
2007-09-07 17:36:00,2.13816,2.1385,2.13816,2.13824,4524854.0
2007-09-07 17:37:00,2.13823,2.13823,2.1378,2.1378,13583112.0
2007-09-07 17:38:00,2.13779,2.13824,2.13771,2.13824,6239593.0
2007-09-07 17:39:00,2.13822,2.1385,2.13822,2.13833,5541435.0
2007-09-07 17:40:00,2.13817,2.13817,2.13781,2.13814,8436118.0
2007-09-07 17:41:00,2.13816,2.13818,2.13784,2.13818,15143040.0
2007-09-07 17:42:00,2.13834,2.13872,2.13834,2.13862,3590279.0
2007-09-07 17:43:00,2.13869,2.13905,2.13869,2.13905,9828108.0
2007-09-07 17:44:00,2.13899,2.13899,2.13876,2.13876,8998057.0
2007-09-07 17:45:00,2.13862,2.13875,2.13855,2.13857,2011817.0
2007-09-07 17:46:00,2.1385,2.1385,2.13822,2.13822,1287272.0
2007-09-07 17:47:00,2.1383,2.1383,2.13801,2.13801,8755182.0
2007-09-07 17:48:00,2.13803,2.13803,2.13655,2.13783,9482657.0
2007-09-07 17:49:00,2.13779,2.13779,2.13714,2.13714,34156330.0
2007-09-07 17:50:00,2.13736,2.1374,2.13724,2.13728,903526.0
2007-09-07 17:51:00,2.13725,2.13725,2.13699,2.13709,5943579.0
2007-09-07 17:52:00,2.13717,2.13773,2.13717,2.13773,6943082.0
2007-09-07 17:53:00,2.13782,2.13791,2.1378,2.13788,1300591.0
2007-09-07 17:54:00,2.13792,2.13801,2.13784,2.138,4619568.0
2007-09-07 17:55:00,2.13811,2.1383,2.13811,2.13825,6932516.0
2007-09-07 17:56:00,2.13826,2.13842,2.13805,2.13805,1270955.0
2007-09-07 17:57:00,2.1381,2.13844,2.1381,2.13844,3139940.0
2007-09-07 17:58:00,2.13828,2.13864,2.13828,2.13842,3662903.0
2007-09-07 17:59:00,2.13845,2.13879,2.13845,2.13878,3858974.0
2007-09-07 18:00:00,2.13861,2.13861,2.13832,2.13856,7947792.0
2007-09-07 18:01:00,2.13883,2.13891,2.13871,2.13889,7952935.0
2007-09-07 18:02:00,2.13897,2.13928,2.13897,2.13908,7178168.0
2007-09-07 18:03:00,2.13924,2.13926,2.13895,2.13895,3732226.0
2007-09-07 18:04:00,2.13891,2.13891,2.13868,2.13878,11401968.0
2007-09-07 18:05:00,2.13885,2.13965,2.13885,2.13965,1993964.0
2007-09-07 18:06:00,2.13975,2.14034,2.13975,2.14034,5426831.0
2007-09-07 18:07:00,2.14043,2.14132,2.14043,2.14132,8208907.0
2007-09-07 18:08:00,2.14129,2.14152,2.14129,2.14152,18958872.0
2007-09-07 18:09:00,2.14163,2.14163,2.14125,2.1413,11616309.0
2007-09-07 18:10:00,2.14131,2.14135,2.14117,2.14117,9932076.0
2007-09-07 18:11:00,2.14101,2.14101,2.14066,2.14066,15293186.0
2007-09-07 18:12:00,2.14073,2.14101,2.13938,2.14101,22692232.0
2007-09-07 18:13:00,2.14101,2.14101,2.14084,2.14085,19751371.0
2007-09-07 18:14:00,2.14069,2.14078,2.14061,2.14075,1848782.0
2007-09-07 18:15:00,2.14066,2.14066,2.14043,2.14047,4659744.0
2007-09-07 18:16:00,2.14051,2.14051,2.14033,2.14039,2281325.0
2007-09-07 18:17:00,2.14039,2.14043,2.14029,2.14043,2370203.0
2007-09-07 18:18:00,2.14044,2.14048,2.1403,2.14035,7488787.0
2007-09-07 18:19:00,2.13992,2.1403,2.13992,2.1403,11952895.0
2007-09-07 18:20:00,2.14038,2.1405,2.14038,2.1405,6209219.0
2007-09-07 18:21:00,2.14063,2.14101,2.14063,2.14101,18592810.0
2007-09-07 18:22:00,2.14094,2.14094,2.14061,2.14078,5418525.0
2007-09-07 18:23:00,2.14098,2.14107,2.14079,2.14079,3169194.0
2007-09-07 18:24:00,2.14076,2.14076,2.14061,2.14071,3725437.0
2007-09-07 18:25:00,2.14063,2.14063,2.14038,2.14039,9185373.0
2007-09-07 18:26:00,2.14024,2.14024,2.14002,2.14002,249759.0
2007-09-07 18:27:00,2.13995,2.13995,2.13972,2.13972,7457992.0
2007-09-07 18:28:00,2.13953,2.13966,2.13953,2.13966,14446890.0
2007-09-07 18:29:00,2.13972,2.13992,2.13929,2.1399,14863138.0
2007-09-07 18:30:00,2.13971,2.13985,2.13956,2.13985,5666257.0
2007-09-07 18:31:00,2.13962,2.13964,2.13868,2.13868,15474113.0
2007-09-07 18:32:00,2.13851,2.13861,2.13835,2.13857,5973322.0
2007-09-07 18:33:00,2.13849,2.13864,2.13841,2.13864,7836686.0
2007-09-07 18:34:00,2.13862,2.13883,2.13862,2.13877,11627344.0
2007-09-07 18:35:00,2.13863,2.13893,2.13863,2.13884,6829884.0
2007-09-07 18:36:00,2.13873,2.13873,2.13834,2.13834,36410791.0
2007-09-07 18:37:00,2.13844,2.13844,2.13803,2.13815,5090743.0
2007-09-07 18:38:00,2.13812,2.13815,2.13796,2.13796,4422729.0
2007-09-07 18:39:00,2.13809,2.13818,2.13808,2.13818,8845324.0
2007-09-07 18:40:00,2.13819,2.13825,2.13808,2.13823,5794635.0
2007-09-07 18:41:00,2.13832,2.13839,2.13829,2.13839,4504541.0
2007-09-07 18:42:00,2.13835,2.13835,2.13813,2.13813,11063359.0
2007-09-07 18:43:00,2.13833,2.13833,2.13819,2.1383,1836647.0
2007-09-07 18:44:00,2.13825,2.13825,2.13788,2.13788,4147829.0
2007-09-07 18:45:00,2.13787,2.13822,2.13787,2.13822,4493514.0
2007-09-07 18:46:00,2.1382,2.13827,2.13802,2.13827,5313708.0
2007-09-07 18:47:00,2.1383,2.1383,2.13789,2.13789,2666762.0
2007-09-07 18:48:00,2.13773,2.13783,2.13759,2.13766,13022288.0
2007-09-07 18:49:00,2.13762,2.13762,2.13729,2.13729,8810984.0
2007-09-07 18:50:00,2.13736,2.13737,2.137,2.13713,8836277.0
2007-09-07 18:51:00,2.13685,2.13722,2.13685,2.13714,3389852.0
2007-09-07 18:52:00,2.1371,2.13713,2.13693,2.13693,8189895.0
2007-09-07 18:53:00,2.13685,2.13688,2.13667,2.13688,5285522.0
2007-09-07 18:54:00,2.13694,2.13716,2.13684,2.13716,5109460.0
2007-09-07 18:55:00,2.13718,2.13761,2.13718,2.13761,12434468.0
2007-09-07 18:56:00,2.13757,2.13757,2.1374,2.13757,3716572.0
2007-09-07 18:57:00,2.13768,2.1378,2.13768,2.1378,2609934.0
2007-09-07 18:58:00,2.13769,2.13778,2.13763,2.13768,2509272.0
2007-09-07 18:59:00,2.13723,2.13762,2.13719,2.13719,4706749.0
2007-09-07 19:00:00,2.13728,2.13728,2.1369,2.13717,4555000.0
2007-09-07 19:01:00,2.13723,2.13725,2.13716,2.13724,3138331.0
2007-09-07 19:02:00,2.13712,2.13732,2.13708,2.13716,8034365.0
2007-09-07 19:03:00,2.13714,2.13736,2.13704,2.13736,6572199.0
2007-09-07 19:04:00,2.13739,2.13752,2.13739,2.13748,3447002.0
2007-09-07 19:05:00,2.13759,2.13798,2.13755,2.13798,2039159.0
2007-09-07 19:06:00,2.13819,2.13848,2.13795,2.13795,951004.0
2007-09-07 19:07:00,2.13793,2.13796,2.13778,2.13796,3191549.0
2007-09-07 19:08:00,2.13761,2.13817,2.13761,2.13786,16827457.0
2007-09-07 19:09:00,2.13761,2.13761,2.13709,2.1372,7441104.0
2007-09-07 19:10:00,2.13719,2.1372,2.13708,2.13714,2054205.0
2007-09-07 19:11:00,2.13707,2.13707,2.13644,2.13667,5572697.0
2007-09-07 19:12:00,2.13664,2.13671,2.13664,2.13671,6095616.0
2007-09-07 19:13:00,2.1368,2.13683,2.13667,2.13678,3325820.0
2007-09-07 19:14:00,2.13673,2.13673,2.13652,2.13652,4685308.0
2007-09-07 19:15:00,2.13641,2.13643,2.1362,2.13635,3276612.0
2007-09-07 19:16:00,2.13634,2.13634,2.13613,2.13628,4042659.0
2007-09-07 19:17:00,2.13629,2.13662,2.13629,2.13657,12563625.0
2007-09-07 19:18:00,2.13648,2.13656,2.13632,2.13656,4587584.0
2007-09-07 19:19:00,2.13654,2.1367,2.13613,2.13613,20465695.0
2007-09-07 19:20:00,2.13646,2.13667,2.13634,2.13667,3413446.0
2007-09-07 19:21:00,2.13672,2.13683,2.13655,2.13655,3806607.0
2007-09-07 19:22:00,2.13645,2.13664,2.13642,2.13664,2426126.0
2007-09-07 19:23:00,2.13655,2.13655,2.13594,2.13617,5076896.0
2007-09-07 19:24:00,2.13613,2.13614,2.1359,2.13614,2532478.0
2007-09-07 19:25:00,2.13619,2.1363,2.13607,2.13613,5471720.0
2007-09-07 19:26:00,2.13632,2.1365,2.13631,2.13631,1263781.0
2007-09-07 19:27:00,2.13641,2.13642,2.13622,2.13627,4280303.0
2007-09-07 19:28:00,2.13639,2.13657,2.13639,2.13648,4232756.0
2007-09-07 19:29:00,2.13641,2.13641,2.1362,2.1362,21416776.0
2007-09-07 19:30:00,2.13632,2.13668,2.13632,2.13668,6202703.0
2007-09-07 19:31:00,2.13665,2.13683,2.13658,2.13681,7280739.0
2007-09-07 19:32:00,2.13679,2.13679,2.13652,2.13668,9619541.0
2007-09-07 19:33:00,2.13651,2.13651,2.13594,2.13594,1528260.0
2007-09-07 19:34:00,2.136,2.136,2.13593,2.13598,1749997.0
2007-09-07 19:35:00,2.13584,2.13584,2.13552,2.13552,2739816.0
2007-09-07 19:36:00,2.13564,2.13569,2.13546,2.13546,3442249.0
2007-09-07 19:37:00,2.13533,2.13555,2.13533,2.13555,18266974.0
2007-09-07 19:38:00,2.13554,2.13575,2.13554,2.13558,4452551.0
2007-09-07 19:39:00,2.13563,2.13607,2.13563,2.13607,9591069.0
2007-09-07 19:40:00,2.13606,2.1363,2.13606,2.1363,2161466.0
2007-09-07 19:41:00,2.13634,2.13656,2.13633,2.13643,9458738.0
2007-09-07 19:42:00,2.13646,2.13669,2.13646,2.13647,3338687.0
2007-09-07 19:43:00,2.13622,2.13631,2.13608,2.13625,5510507.0
2007-09-07 19:44:00,2.13628,2.1364,2.13617,2.1364,3171917.0
2007-09-07 19:45:00,2.1363,2.13644,2.13626,2.13634,7941587.0
2007-09-07 19:46:00,2.13625,2.13625,2.136,2.13609,2824137.0
2007-09-07 19:47:00,2.13573,2.13627,2.13573,2.13605,5969088.0
2007-09-07 19:48:00,2.13614,2.13649,2.13614,2.13649,4398006.0
2007-09-07 19:49:00,2.13656,2.13656,2.13636,2.13653,15963867.0
2007-09-07 19:50:00,2.13659,2.13665,2.13653,2.13665,872057.0
2007-09-07 19:51:00,2.13658,2.13658,2.13627,2.13627,2935070.0
2007-09-07 19:52:00,2.13627,2.13639,2.13626,2.13635,18045009.0
2007-09-07 19:53:00,2.13632,2.13632,2.13607,2.13607,6237375.0
2007-09-07 19:54:00,2.13609,2.13609,2.13568,2.13568,4964173.0
2007-09-07 19:55:00,2.13574,2.13598,2.13574,2.13592,27721033.0
2007-09-07 19:56:00,2.13589,2.13601,2.13583,2.13593,2004311.0
2007-09-07 19:57:00,2.13595,2.13604,2.13595,2.13604,3304299.0
2007-09-07 19:58:00,2.13611,2.13629,2.13611,2.13617,2304838.0
2007-09-07 19:59:00,2.13634,2.13663,2.13634,2.13663,7968369.0
2007-09-07 20:00:00,2.13666,2.13674,2.13664,2.13667,9164807.0
2007-09-07 20:01:00,2.13652,2.13705,2.13652,2.13705,14361241.0
2007-09-07 20:02:00,2.13726,2.13764,2.13726,2.13762,46797261.0
2007-09-07 20:03:00,2.1376,2.1376,2.13736,2.13741,3700718.0
2007-09-07 20:04:00,2.1372,2.1372,2.1369,2.1369,5550971.0
2007-09-07 20:05:00,2.13691,2.13691,2.13542,2.13677,3019246.0
2007-09-07 20:06:00,2.13699,2.13713,2.13698,2.13698,12699248.0
2007-09-07 20:07:00,2.13687,2.13687,2.13653,2.13657,7955788.0
2007-09-07 20:08:00,2.13659,2.13665,2.13652,2.13659,8069919.0
2007-09-07 20:09:00,2.13653,2.13659,2.13644,2.13659,4084569.0
2007-09-07 20:10:00,2.13677,2.13677,2.13669,2.13671,21848500.0
2007-09-07 20:11:00,2.1369,2.13709,2.1369,2.13709,9799248.0
2007-09-07 20:12:00,2.13719,2.13751,2.13719,2.13739,4365555.0
2007-09-07 20:13:00,2.13726,2.13726,2.13663,2.13663,3391545.0
2007-09-07 20:14:00,2.1364,2.13654,2.13631,2.13654,7709924.0
2007-09-07 20:15:00,2.1366,2.13668,2.1366,2.13668,3435805.0
2007-09-07 20:16:00,2.13672,2.1369,2.13672,2.1369,6555993.0
2007-09-07 20:17:00,2.13694,2.13705,2.13691,2.13698,5808365.0
2007-09-07 20:18:00,2.13702,2.13714,2.13688,2.13714,15765084.0
2007-09-07 20:19:00,2.13713,2.13715,2.13689,2.13692,9440603.0
2007-09-07 20:20:00,2.13684,2.13685,2.13673,2.13679,1813999.0
2007-09-07 20:21:00,2.13676,2.13705,2.13676,2.13705,4921750.0
2007-09-07 20:22:00,2.13711,2.13724,2.13708,2.13716,16598849.0
2007-09-07 20:23:00,2.13712,2.1372,2.13666,2.1372,4198775.0
2007-09-07 20:24:00,2.13696,2.13696,2.13657,2.13657,2828301.0
2007-09-07 20:25:00,2.13653,2.13725,2.13653,2.13725,15347676.0
2007-09-07 20:26:00,2.13745,2.13745,2.13736,2.13736,1829070.0
2007-09-07 20:27:00,2.13715,2.13726,2.13697,2.1371,6227215.0
2007-09-07 20:28:00,2.13714,2.13758,2.13714,2.13755,7114745.0
2007-09-07 20:29:00,2.13761,2.13767,2.1374,2.1374,21599461.0
2007-09-07 20:30:00,2.13719,2.13719,2.13682,2.13688,3676086.0
2007-09-07 20:31:00,2.13693,2.13728,2.13693,2.13728,3161811.0
2007-09-07 20:32:00,2.13747,2.13766,2.13722,2.13738,29179603.0
2007-09-07 20:33:00,2.13744,2.13751,2.13736,2.13736,9468950.0
2007-09-07 20:34:00,2.13737,2.13754,2.13737,2.13754,1299815.0
2007-09-07 20:35:00,2.13745,2.13745,2.13727,2.13742,13795803.0
2007-09-07 20:36:00,2.13684,2.1373,2.13684,2.13728,6025078.0
2007-09-07 20:37:00,2.1372,2.13733,2.13709,2.13733,3595984.0
2007-09-07 20:38:00,2.13742,2.13748,2.13722,2.13732,2000112.0
2007-09-07 20:39:00,2.13714,2.13736,2.13711,2.13711,5500444.0
2007-09-07 20:40:00,2.13716,2.13739,2.13716,2.13739,12551574.0
2007-09-07 20:41:00,2.13755,2.13767,2.1374,2.13742,2444592.0
2007-09-07 20:42:00,2.13754,2.13754,2.13729,2.13732,21011036.0
2007-09-07 20:43:00,2.13708,2.13734,2.13708,2.13727,12332405.0
2007-09-07 20:44:00,2.13738,2.13784,2.13738,2.13784,5575189.0
2007-09-07 20:45:00,2.13783,2.13783,2.13737,2.13765,5661401.0
2007-09-07 20:46:00,2.13772,2.13772,2.13615,2.13745,5073970.0
2007-09-07 20:47:00,2.13747,2.1376,2.1373,2.1376,25012128.0
2007-09-07 20:48:00,2.13769,2.13785,2.13759,2.13785,3365139.0
2007-09-07 20:49:00,2.13741,2.1378,2.13741,2.13768,7092893.0
2007-09-07 20:50:00,2.13769,2.13772,2.13735,2.1375,12238539.0
2007-09-07 20:51:00,2.13744,2.13758,2.13744,2.13752,2930694.0
2007-09-07 20:52:00,2.13772,2.13801,2.13772,2.13799,3242026.0
2007-09-07 20:53:00,2.13797,2.13797,2.13754,2.13782,25385423.0
2007-09-07 20:54:00,2.13786,2.13821,2.13775,2.13821,7023806.0
2007-09-07 20:55:00,2.13816,2.13816,2.13771,2.13787,13495152.0
2007-09-07 20:56:00,2.13788,2.13816,2.13776,2.13816,11895132.0
2007-09-07 20:57:00,2.13823,2.13864,2.13823,2.13856,1064074.0
2007-09-07 20:58:00,2.1388,2.13891,2.13866,2.13866,7449692.0
2007-09-07 20:59:00,2.13871,2.13895,2.13871,2.13895,9101082.0
2007-09-07 21:00:00,2.13891,2.13891,2.13873,2.13873,6153389.0
2007-09-07 21:01:00,2.13862,2.13883,2.13862,2.13883,1730987.0
2007-09-07 21:02:00,2.13886,2.13886,2.13834,2.13853,5248829.0
2007-09-07 21:03:00,2.13847,2.13856,2.13703,2.13847,12736857.0
2007-09-07 21:04:00,2.1386,2.13862,2.1384,2.1384,625069.0
2007-09-07 21:05:00,2.13843,2.1386,2.13843,2.13845,842055.0
2007-09-07 21:06:00,2.13829,2.13842,2.13819,2.13842,3290884.0
2007-09-07 21:07:00,2.13836,2.13845,2.13828,2.13828,4850526.0
2007-09-07 21:08:00,2.13825,2.13825,2.13799,2.13799,4591783.0
2007-09-07 21:09:00,2.1381,2.13821,2.13784,2.13784,19634386.0
2007-09-07 21:10:00,2.13822,2.13849,2.13774,2.13849,2968852.0
2007-09-07 21:11:00,2.13845,2.13876,2.13843,2.13876,1784319.0
2007-09-07 21:12:00,2.13875,2.13875,2.13841,2.13849,26691426.0
2007-09-07 21:13:00,2.13831,2.13831,2.13789,2.13792,22521162.0
2007-09-07 21:14:00,2.13782,2.13821,2.13764,2.13821,4006222.0
2007-09-07 21:15:00,2.13828,2.13837,2.13807,2.13834,2744287.0
2007-09-07 21:16:00,2.13853,2.13878,2.13853,2.13878,5707195.0
2007-09-07 21:17:00,2.13878,2.13878,2.13855,2.13862,24079994.0
2007-09-07 21:18:00,2.1386,2.1386,2.13843,2.13851,5357764.0
2007-09-07 21:19:00,2.13853,2.13862,2.13844,2.13844,2639797.0
2007-09-07 21:20:00,2.13835,2.13835,2.13803,2.13812,2610848.0
2007-09-07 21:21:00,2.13828,2.13859,2.13809,2.13859,20272012.0
2007-09-07 21:22:00,2.13856,2.13858,2.138,2.13802,33773921.0
2007-09-07 21:23:00,2.13796,2.13796,2.13779,2.1379,3157499.0
2007-09-07 21:24:00,2.13787,2.13787,2.13771,2.13779,9303074.0
2007-09-07 21:25:00,2.13784,2.13797,2.13782,2.13797,3631023.0
2007-09-07 21:26:00,2.13806,2.1385,2.13806,2.1385,12540368.0
2007-09-07 21:27:00,2.13855,2.13875,2.13855,2.1387,9013199.0
2007-09-07 21:28:00,2.13883,2.13908,2.13857,2.13861,9114333.0
2007-09-07 21:29:00,2.13858,2.13881,2.13834,2.13881,10169601.0
2007-09-07 21:30:00,2.13874,2.13874,2.13859,2.13867,1800138.0
2007-09-07 21:31:00,2.13854,2.13876,2.1382,2.13876,2035013.0
2007-09-07 21:32:00,2.13884,2.13913,2.13884,2.13911,8622882.0
2007-09-07 21:33:00,2.13911,2.1393,2.13911,2.1393,14466664.0
2007-09-07 21:34:00,2.13936,2.13949,2.13936,2.13949,651638.0
2007-09-07 21:35:00,2.13963,2.13974,2.13962,2.13972,6072197.0
2007-09-07 21:36:00,2.13981,2.13999,2.13962,2.13962,3145214.0
2007-09-07 21:37:00,2.13982,2.13998,2.13982,2.13993,4438332.0
2007-09-07 21:38:00,2.13995,2.14,2.13975,2.13982,3281642.0
2007-09-07 21:39:00,2.1398,2.13987,2.13973,2.13987,19465096.0
2007-09-07 21:40:00,2.13989,2.13989,2.13924,2.13924,4335421.0
2007-09-07 21:41:00,2.13926,2.13932,2.13886,2.13886,7586982.0
2007-09-07 21:42:00,2.13885,2.13919,2.13885,2.13916,2236990.0
2007-09-07 21:43:00,2.13922,2.13954,2.13922,2.1395,2584223.0
2007-09-07 21:44:00,2.13958,2.13979,2.13958,2.13958,5957908.0
2007-09-07 21:45:00,2.13954,2.13982,2.13945,2.13982,4958895.0
2007-09-07 21:46:00,2.13987,2.14006,2.13987,2.1399,20233235.0
2007-09-07 21:47:00,2.13996,2.13996,2.1398,2.1398,11701882.0
2007-09-07 21:48:00,2.1397,2.1397,2.13945,2.13951,15490250.0
2007-09-07 21:49:00,2.13946,2.13946,2.13897,2.1392,5108333.0
2007-09-07 21:50:00,2.13921,2.13937,2.13921,2.13937,2067921.0
2007-09-07 21:51:00,2.13945,2.13965,2.13935,2.13935,30239538.0
2007-09-07 21:52:00,2.13965,2.13965,2.13886,2.13936,1910440.0
2007-09-07 21:53:00,2.13931,2.13931,2.13879,2.13879,4101701.0
2007-09-07 21:54:00,2.1389,2.1389,2.13865,2.13865,1901647.0
2007-09-07 21:55:00,2.13866,2.13866,2.13837,2.13838,6607680.0
2007-09-07 21:56:00,2.13832,2.13832,2.13803,2.13816,8357331.0
2007-09-07 21:57:00,2.13824,2.13833,2.1381,2.1381,23949509.0
2007-09-07 21:58:00,2.1379,2.13792,2.13754,2.13754,10814336.0
2007-09-07 21:59:00,2.13804,2.13835,2.13804,2.13827,9604452.0
2007-09-07 22:00:00,2.13823,2.13838,2.13798,2.13798,5992320.0
2007-09-07 22:01:00,2.13788,2.13796,2.13756,2.13766,6948872.0
2007-09-07 22:02:00,2.13778,2.13778,2.13758,2.13758,5061486.0
2007-09-07 22:03:00,2.13765,2.1377,2.13764,2.13767,13250962.0
2007-09-07 22:04:00,2.13776,2.13776,2.1375,2.13762,33100526.0
2007-09-07 22:05:00,2.13774,2.13774,2.13761,2.13767,5832102.0
2007-09-07 22:06:00,2.13762,2.13788,2.13749,2.13783,3039033.0
2007-09-07 22:07:00,2.13785,2.13806,2.13785,2.13804,6234049.0
2007-09-07 22:08:00,2.13812,2.13829,2.13809,2.13821,2267202.0
2007-09-07 22:09:00,2.13837,2.13869,2.13837,2.13869,15883834.0
2007-09-07 22:10:00,2.13874,2.13885,2.13859,2.13885,2034119.0
2007-09-07 22:11:00,2.13888,2.1391,2.13874,2.1391,7749705.0
2007-09-07 22:12:00,2.13908,2.13931,2.13908,2.13927,3387161.0
2007-09-07 22:13:00,2.13948,2.13962,2.13948,2.13962,13573653.0
2007-09-07 22:14:00,2.13956,2.13956,2.13917,2.13917,10224349.0
2007-09-07 22:15:00,2.1391,2.1392,2.13906,2.13907,14255883.0
2007-09-07 22:16:00,2.13912,2.13916,2.13899,2.13916,21265399.0
2007-09-07 22:17:00,2.13907,2.13962,2.13907,2.13962,5125297.0
2007-09-07 22:18:00,2.1398,2.13981,2.1397,2.1397,5218749.0
2007-09-07 22:19:00,2.1398,2.14005,2.1398,2.14005,4714169.0
2007-09-07 22:20:00,2.14012,2.14022,2.14012,2.14021,2058568.0
2007-09-07 22:21:00,2.14026,2.14039,2.14026,2.14026,23686491.0
2007-09-07 22:22:00,2.14007,2.14007,2.13949,2.13982,1831252.0
2007-09-07 22:23:00,2.13977,2.13977,2.13951,2.13951,11189491.0
2007-09-07 22:24:00,2.13974,2.13988,2.13974,2.13982,11317382.0
2007-09-07 22:25:00,2.13975,2.13975,2.13951,2.13963,1884156.0
2007-09-07 22:26:00,2.13952,2.13995,2.13952,2.13986,10740410.0
2007-09-07 22:27:00,2.13976,2.13976,2.13919,2.13919,3843161.0
2007-09-07 22:28:00,2.13949,2.13987,2.13947,2.13983,19370157.0
2007-09-07 22:29:00,2.13979,2.13979,2.13969,2.1397,1566343.0
2007-09-07 22:30:00,2.13963,2.13989,2.13963,2.13989,3197547.0
2007-09-07 22:31:00,2.13993,2.14023,2.13993,2.14002,10168919.0
2007-09-07 22:32:00,2.13976,2.1402,2.13976,2.1402,8253962.0
2007-09-07 22:33:00,2.14026,2.14026,2.13999,2.14014,2553461.0
2007-09-07 22:34:00,2.14012,2.14022,2.14012,2.14022,6696411.0
2007-09-07 22:35:00,2.14025,2.14025,2.1401,2.14023,1954674.0
2007-09-07 22:36:00,2.14012,2.14012,2.13996,2.14,26952130.0
2007-09-07 22:37:00,2.14006,2.14022,2.14001,2.14022,9259196.0
2007-09-07 22:38:00,2.14021,2.14026,2.14012,2.14024,11650657.0
2007-09-07 22:39:00,2.14019,2.14019,2.1399,2.1399,4652449.0
2007-09-07 22:40:00,2.13997,2.13997,2.13971,2.13971,16951099.0
2007-09-07 22:41:00,2.13955,2.13955,2.13932,2.13932,5128835.0
2007-09-07 22:42:00,2.13946,2.13946,2.13926,2.13931,2277457.0
2007-09-07 22:43:00,2.13936,2.13951,2.13934,2.13943,6234449.0
2007-09-07 22:44:00,2.13964,2.13979,2.13953,2.13979,9254894.0
2007-09-07 22:45:00,2.13972,2.13972,2.13951,2.13951,6008096.0
2007-09-07 22:46:00,2.13945,2.1395,2.13917,2.1395,1561208.0
2007-09-07 22:47:00,2.13967,2.13977,2.13964,2.13969,5774671.0
2007-09-07 22:48:00,2.13976,2.14,2.13957,2.13999,23580307.0
2007-09-07 22:49:00,2.13999,2.14016,2.13999,2.14003,3995020.0
2007-09-07 22:50:00,2.13997,2.13997,2.13989,2.13996,1480083.0
2007-09-07 22:51:00,2.13976,2.13987,2.13971,2.13971,1342678.0
2007-09-07 22:52:00,2.1396,2.13972,2.1396,2.13972,4052978.0
2007-09-07 22:53:00,2.13978,2.13988,2.13967,2.13967,13436454.0
2007-09-07 22:54:00,2.13962,2.13962,2.13899,2.13928,22890330.0
2007-09-07 22:55:00,2.13949,2.13979,2.13949,2.13968,20988744.0
2007-09-07 22:56:00,2.13955,2.13955,2.13906,2.13906,2505405.0
2007-09-07 22:57:00,2.13947,2.13979,2.13944,2.13979,5029763.0
2007-09-07 22:58:00,2.13989,2.13993,2.13976,2.13976,2326914.0
2007-09-07 22:59:00,2.13959,2.13959,2.13914,2.13947,3731521.0
2007-09-09 23:00:00,2.13847,2.13887,2.13833,2.13833,3475613.0
2007-09-09 23:01:00,2.13843,2.13845,2.13824,2.13844,5112545.0
2007-09-09 23:02:00,2.13845,2.13847,2.13815,2.13835,31906008.0
2007-09-09 23:03:00,2.13833,2.13842,2.13823,2.13832,11410880.0
2007-09-09 23:04:00,2.13841,2.13848,2.13841,2.13842,7774440.0
2007-09-09 23:05:00,2.13835,2.13835,2.13788,2.1383,641583.0
2007-09-09 23:06:00,2.13842,2.13848,2.1384,2.13842,2300271.0
2007-09-09 23:07:00,2.13855,2.13869,2.13853,2.13867,8361867.0
2007-09-09 23:08:00,2.13865,2.13865,2.13848,2.13848,11518832.0
2007-09-09 23:09:00,2.1384,2.1384,2.13798,2.13798,11741994.0
2007-09-09 23:10:00,2.13786,2.13791,2.13778,2.13791,10220296.0
2007-09-09 23:11:00,2.1379,2.1379,2.13758,2.13778,3367698.0
2007-09-09 23:12:00,2.13764,2.13764,2.13748,2.13748,7105743.0
2007-09-09 23:13:00,2.13745,2.1375,2.1374,2.13745,1701282.0
2007-09-09 23:14:00,2.13756,2.13787,2.13756,2.13774,4103170.0
2007-09-09 23:15:00,2.13754,2.13754,2.13728,2.13728,2999701.0
2007-09-09 23:16:00,2.13732,2.13748,2.1373,2.13748,5466144.0
2007-09-09 23:17:00,2.13743,2.1376,2.13737,2.13757,5224951.0
2007-09-09 23:18:00,2.13771,2.13775,2.13761,2.13761,4649627.0
2007-09-09 23:19:00,2.13741,2.13759,2.13733,2.13759,2816185.0
2007-09-09 23:20:00,2.13749,2.13767,2.13725,2.13761,10214866.0
2007-09-09 23:21:00,2.13753,2.13771,2.13753,2.13763,582589.0
2007-09-09 23:22:00,2.13769,2.13796,2.13769,2.13796,6460233.0
2007-09-09 23:23:00,2.13793,2.13805,2.13778,2.13778,3493781.0
2007-09-09 23:24:00,2.13769,2.13772,2.13754,2.13772,2289118.0
2007-09-09 23:25:00,2.1378,2.13796,2.1378,2.13783,16066876.0
2007-09-09 23:26:00,2.1378,2.1378,2.13755,2.1377,3093615.0
2007-09-09 23:27:00,2.13785,2.13801,2.13785,2.13785,2301237.0
2007-09-09 23:28:00,2.1378,2.1378,2.13752,2.13752,6032090.0
2007-09-09 23:30:00,2.13755,2.13817,2.13755,2.13801,5847085.0
2007-09-09 23:31:00,2.13784,2.13784,2.13746,2.13746,3129037.0
2007-09-09 23:32:00,2.13745,2.13796,2.13739,2.1378,5598138.0
2007-09-09 23:33:00,2.13758,2.13758,2.1373,2.1373,3881825.0
2007-09-09 23:34:00,2.13739,2.13769,2.13739,2.13769,1733799.0
2007-09-09 23:35:00,2.13779,2.13796,2.13779,2.13791,4874831.0
2007-09-09 23:36:00,2.138,2.13807,2.138,2.13806,2420236.0
2007-09-09 23:37:00,2.13802,2.13802,2.13782,2.13782,3253698.0
2007-09-09 23:38:00,2.13777,2.13789,2.13777,2.13778,6008154.0
2007-09-09 23:39:00,2.13774,2.13774,2.13755,2.13755,26736805.0
2007-09-09 23:40:00,2.13758,2.13786,2.13758,2.13786,1042108.0
2007-09-09 23:42:00,2.13788,2.13798,2.13773,2.13773,3206627.0
2007-09-09 23:43:00,2.13759,2.13777,2.13759,2.13777,4186355.0
2007-09-09 23:44:00,2.13783,2.13794,2.13781,2.13794,1795065.0
2007-09-09 23:46:00,2.13802,2.13843,2.13802,2.13843,10508092.0
2007-09-09 23:47:00,2.13842,2.13842,2.13825,2.13835,2718177.0
2007-09-09 23:48:00,2.13831,2.13889,2.13831,2.13855,10763218.0
2007-09-09 23:49:00,2.13852,2.13852,2.13827,2.13827,3221245.0
2007-09-09 23:50:00,2.13823,2.13848,2.1381,2.1381,11779610.0
2007-09-09 23:51:00,2.13805,2.13805,2.13765,2.13765,7795136.0
2007-09-09 23:52:00,2.13734,2.13759,2.13724,2.13759,14613620.0
2007-09-09 23:53:00,2.13776,2.13788,2.13773,2.13779,11656051.0
2007-09-09 23:54:00,2.13779,2.13779,2.13746,2.13753,2481398.0
2007-09-09 23:55:00,2.13736,2.13742,2.13724,2.13724,2900819.0
2007-09-09 23:56:00,2.13748,2.13801,2.13748,2.13783,18642883.0
2007-09-09 23:57:00,2.13782,2.13804,2.13782,2.13804,13005682.0
2007-09-09 23:58:00,2.138,2.138,2.13766,2.13766,3508675.0
2007-09-09 23:59:00,2.13758,2.13766,2.13749,2.13762,4118665.0
2007-09-10 00:00:00,2.13743,2.13761,2.13722,2.13761,4755574.0
2007-09-10 00:01:00,2.13778,2.138,2.13778,2.138,4164177.0
2007-09-10 00:02:00,2.13807,2.13818,2.13807,2.13814,2380034.0
2007-09-10 00:03:00,2.13822,2.13828,2.13813,2.13813,11918530.0
2007-09-10 00:04:00,2.13814,2.13831,2.1379,2.13831,28450564.0
2007-09-10 00:05:00,2.13822,2.13833,2.13805,2.13814,2937893.0
2007-09-10 00:06:00,2.13807,2.13821,2.13798,2.13821,6445554.0
2007-09-10 00:07:00,2.13818,2.13818,2.13782,2.13782,15908254.0
2007-09-10 00:08:00,2.13788,2.13804,2.13758,2.13804,13072570.0
2007-09-10 00:09:00,2.13809,2.1381,2.13788,2.13809,10179974.0
2007-09-10 00:10:00,2.13817,2.13858,2.138,2.13848,5141573.0
2007-09-10 00:11:00,2.13833,2.13858,2.13819,2.13819,5323768.0
2007-09-10 00:12:00,2.13804,2.13804,2.13769,2.13785,3375220.0
2007-09-10 00:13:00,2.13791,2.13795,2.13775,2.13785,12318577.0
2007-09-10 00:14:00,2.13788,2.13845,2.13788,2.13842,14744493.0
2007-09-10 00:15:00,2.13866,2.13869,2.13834,2.13837,17486577.0
2007-09-10 00:16:00,2.1386,2.13895,2.13853,2.1388,14589099.0
2007-09-10 00:17:00,2.1387,2.1387,2.13821,2.13821,4721050.0
2007-09-10 00:18:00,2.13811,2.13854,2.1381,2.13854,4537791.0
2007-09-10 00:19:00,2.13848,2.13848,2.13824,2.13824,5590439.0
2007-09-10 00:20:00,2.13817,2.13817,2.13805,2.13811,4619520.0
2007-09-10 00:21:00,2.13799,2.1381,2.1377,2.13806,3326134.0
2007-09-10 00:22:00,2.1381,2.13817,2.13806,2.13806,4159793.0
2007-09-10 00:23:00,2.13821,2.13832,2.13816,2.13832,21346110.0
2007-09-10 00:24:00,2.13832,2.13852,2.13825,2.1383,11655550.0
2007-09-10 00:25:00,2.13831,2.13841,2.13823,2.13832,11149148.0
2007-09-10 00:26:00,2.13845,2.13856,2.13845,2.13854,10249840.0
2007-09-10 00:27:00,2.13848,2.13849,2.13819,2.13839,6226618.0
2007-09-10 00:28:00,2.13839,2.13839,2.13819,2.13819,10570572.0
2007-09-10 00:29:00,2.13813,2.13823,2.13798,2.13823,9697937.0
2007-09-10 00:30:00,2.13822,2.13826,2.13811,2.13811,3945264.0
2007-09-10 00:31:00,2.13819,2.13819,2.13792,2.13809,10454640.0
2007-09-10 00:32:00,2.13803,2.13804,2.1378,2.13789,5831945.0
2007-09-10 00:33:00,2.13781,2.13784,2.13767,2.13784,5080040.0
2007-09-10 00:34:00,2.13788,2.13816,2.13788,2.13816,7058749.0
2007-09-10 00:35:00,2.13808,2.13831,2.13682,2.13831,3547592.0
2007-09-10 00:36:00,2.13832,2.13847,2.13832,2.1384,3580253.0
2007-09-10 00:37:00,2.13859,2.13859,2.13848,2.13848,9312881.0
2007-09-10 00:38:00,2.13849,2.13851,2.1384,2.13851,3625848.0
2007-09-10 00:39:00,2.13855,2.13855,2.13814,2.13852,2357585.0
2007-09-10 00:40:00,2.13852,2.13852,2.13797,2.13797,2163902.0
2007-09-10 00:41:00,2.13801,2.13851,2.13801,2.13851,4692469.0
2007-09-10 00:42:00,2.13854,2.13856,2.13836,2.1385,10686173.0
2007-09-10 00:43:00,2.13855,2.13864,2.13841,2.13864,5361665.0
2007-09-10 00:44:00,2.13869,2.13876,2.13861,2.1387,4550381.0
2007-09-10 00:45:00,2.1387,2.13888,2.13862,2.1388,3120385.0
2007-09-10 00:46:00,2.1389,2.13939,2.1389,2.13939,24128477.0
2007-09-10 00:47:00,2.13941,2.14001,2.13941,2.13999,4402572.0
2007-09-10 00:48:00,2.14003,2.14023,2.14003,2.14009,9237511.0
2007-09-10 00:49:00,2.13988,2.14033,2.13988,2.14032,3974940.0
2007-09-10 00:50:00,2.14044,2.14049,2.14036,2.14046,22000955.0
2007-09-10 00:51:00,2.14047,2.14047,2.14037,2.14041,4829424.0
2007-09-10 00:52:00,2.14052,2.14112,2.14047,2.1409,5294648.0
2007-09-10 00:53:00,2.14086,2.14117,2.14086,2.14117,1639584.0
2007-09-10 00:54:00,2.14129,2.14139,2.14129,2.1413,8826310.0
2007-09-10 00:55:00,2.14139,2.14139,2.14126,2.1413,4341539.0
2007-09-10 00:56:00,2.14116,2.14144,2.14094,2.14144,2297595.0
2007-09-10 00:57:00,2.14155,2.14188,2.14155,2.14188,1631195.0
2007-09-10 00:58:00,2.14186,2.14212,2.14186,2.14195,5217150.0
2007-09-10 00:59:00,2.14205,2.14224,2.14199,2.14224,6131849.0
2007-09-10 01:00:00,2.14233,2.14313,2.14233,2.14313,11243071.0
2007-09-10 01:01:00,2.143,2.143,2.14284,2.14284,4648890.0
2007-09-10 01:02:00,2.14293,2.14331,2.14293,2.14331,7050860.0
2007-09-10 01:03:00,2.14327,2.14327,2.14303,2.14317,15674623.0
2007-09-10 01:04:00,2.14319,2.14322,2.14303,2.14308,2972380.0
2007-09-10 01:05:00,2.1431,2.1431,2.14285,2.14291,498645.0
2007-09-10 01:06:00,2.14286,2.14287,2.14251,2.14251,9712849.0
2007-09-10 01:07:00,2.14251,2.14268,2.14241,2.14268,10096121.0
2007-09-10 01:08:00,2.14255,2.14268,2.14243,2.14243,7581776.0
2007-09-10 01:09:00,2.14221,2.14221,2.14198,2.14204,3146402.0
2007-09-10 01:10:00,2.14205,2.14228,2.14204,2.14228,4203216.0
2007-09-10 01:11:00,2.14238,2.14265,2.14238,2.14265,9972564.0
2007-09-10 01:12:00,2.14264,2.14264,2.1425,2.1425,16266477.0
2007-09-10 01:13:00,2.14244,2.14244,2.14201,2.14244,5934212.0
2007-09-10 01:14:00,2.14243,2.14243,2.14219,2.14221,28681160.0
2007-09-10 01:15:00,2.14221,2.14233,2.14221,2.14233,6549247.0
2007-09-10 01:16:00,2.14236,2.14236,2.14223,2.14234,11672106.0
2007-09-10 01:17:00,2.14222,2.14245,2.14222,2.14229,2809185.0
2007-09-10 01:18:00,2.1423,2.14245,2.1423,2.14242,12285829.0
2007-09-10 01:19:00,2.14251,2.14316,2.14251,2.14316,3053125.0
2007-09-10 01:20:00,2.14319,2.14319,2.14284,2.14284,6212101.0
2007-09-10 01:21:00,2.14289,2.14304,2.14289,2.14297,3295618.0
2007-09-10 01:22:00,2.14288,2.14311,2.14269,2.14311,4718318.0
2007-09-10 01:23:00,2.14313,2.14313,2.14281,2.14281,8059313.0
2007-09-10 01:24:00,2.14293,2.14314,2.14256,2.14314,6600386.0
2007-09-10 01:25:00,2.14301,2.14318,2.14301,2.14314,2166004.0
2007-09-10 01:26:00,2.14314,2.14314,2.143,2.143,8927516.0
2007-09-10 01:27:00,2.14299,2.14318,2.14299,2.14318,4747954.0
2007-09-10 01:28:00,2.14328,2.14338,2.14306,2.14306,13753741.0
2007-09-10 01:29:00,2.143,2.143,2.14269,2.14285,8154537.0
2007-09-10 01:30:00,2.14278,2.14278,2.14264,2.14264,1844196.0
2007-09-10 01:31:00,2.14268,2.14275,2.14252,2.14268,12900820.0
2007-09-10 01:32:00,2.1426,2.14266,2.14256,2.14256,15580235.0
2007-09-10 01:33:00,2.1426,2.14274,2.1426,2.1427,8512315.0
2007-09-10 01:34:00,2.14266,2.14266,2.14236,2.14236,2988026.0
2007-09-10 01:35:00,2.14251,2.14251,2.14204,2.14249,2746992.0
2007-09-10 01:36:00,2.14247,2.14252,2.14231,2.14239,6506026.0
2007-09-10 01:37:00,2.14245,2.14268,2.14234,2.14268,5148575.0
2007-09-10 01:38:00,2.14281,2.14311,2.14271,2.1429,5623399.0
2007-09-10 01:39:00,2.14259,2.14275,2.14259,2.14265,1724307.0
2007-09-10 01:40:00,2.14269,2.14272,2.14266,2.14269,5859784.0
2007-09-10 01:41:00,2.14259,2.1426,2.14223,2.1426,4792465.0
2007-09-10 01:42:00,2.14254,2.14293,2.14247,2.14293,9533999.0
2007-09-10 01:43:00,2.14302,2.14315,2.14297,2.14297,5906731.0
2007-09-10 01:44:00,2.14281,2.14285,2.14264,2.14285,702727.0
2007-09-10 01:45:00,2.1429,2.14305,2.1429,2.143,18207491.0
2007-09-10 01:46:00,2.14294,2.14294,2.14272,2.14272,3546527.0
2007-09-10 01:47:00,2.14278,2.14307,2.14278,2.14307,18022178.0
2007-09-10 01:48:00,2.14322,2.14327,2.1428,2.1428,2944917.0
2007-09-10 01:49:00,2.14267,2.1428,2.14255,2.1428,1193055.0
2007-09-10 01:50:00,2.14293,2.14293,2.14258,2.14273,5032759.0
2007-09-10 01:51:00,2.14282,2.14282,2.14262,2.14268,6849352.0
2007-09-10 01:52:00,2.14253,2.14271,2.14245,2.14253,8877306.0
2007-09-10 01:53:00,2.14248,2.14253,2.14238,2.14238,7826768.0
2007-09-10 01:54:00,2.14252,2.14258,2.14236,2.14236,3035379.0
2007-09-10 01:55:00,2.14232,2.1425,2.14216,2.14227,2432146.0
2007-09-10 01:56:00,2.14231,2.1424,2.14212,2.1424,10135589.0
2007-09-10 01:57:00,2.14243,2.14268,2.14212,2.14267,20101763.0
2007-09-10 01:58:00,2.14258,2.14258,2.14233,2.14236,9082606.0
2007-09-10 01:59:00,2.14234,2.14238,2.14228,2.14234,6045827.0
2007-09-10 02:00:00,2.14241,2.14266,2.14241,2.14266,2758875.0
2007-09-10 02:01:00,2.14274,2.143,2.14274,2.14298,9079883.0
2007-09-10 02:02:00,2.143,2.14321,2.14264,2.14321,18342701.0
2007-09-10 02:03:00,2.14331,2.14342,2.14319,2.14342,10294830.0
2007-09-10 02:04:00,2.1434,2.14356,2.14328,2.14328,2650551.0
2007-09-10 02:05:00,2.14315,2.14315,2.14294,2.14296,3050940.0
2007-09-10 02:06:00,2.14271,2.14273,2.14258,2.14258,7410308.0
2007-09-10 02:07:00,2.14255,2.14256,2.14226,2.14226,8933588.0
2007-09-10 02:08:00,2.14235,2.14235,2.142,2.14203,6979875.0
2007-09-10 02:09:00,2.14201,2.14202,2.14188,2.14196,5025219.0
2007-09-10 02:10:00,2.14191,2.14206,2.14184,2.14206,1321067.0
2007-09-10 02:11:00,2.14205,2.14248,2.14202,2.14248,3008703.0
2007-09-10 02:12:00,2.14261,2.14268,2.14248,2.14248,19099382.0
2007-09-10 02:13:00,2.14238,2.14264,2.14229,2.14264,3611902.0
2007-09-10 02:14:00,2.14273,2.14276,2.14253,2.14259,19077423.0
2007-09-10 02:15:00,2.14259,2.14261,2.14244,2.14261,700136.0
2007-09-10 02:16:00,2.14269,2.14269,2.14245,2.14246,5700926.0
2007-09-10 02:17:00,2.14257,2.1427,2.14257,2.1427,10551127.0
2007-09-10 02:18:00,2.14257,2.14257,2.14226,2.14251,4462673.0
2007-09-10 02:19:00,2.14253,2.14253,2.14222,2.14222,5529663.0
2007-09-10 02:20:00,2.1422,2.14237,2.1422,2.14223,1844180.0
2007-09-10 02:21:00,2.14244,2.14271,2.14244,2.14271,5683646.0
2007-09-10 02:22:00,2.14286,2.14305,2.14283,2.14305,5304527.0
2007-09-10 02:23:00,2.14307,2.14324,2.14298,2.14324,6921303.0
2007-09-10 02:24:00,2.14333,2.14342,2.14303,2.14341,2962034.0
2007-09-10 02:25:00,2.14324,2.14357,2.14324,2.14357,3220202.0
2007-09-10 02:26:00,2.14361,2.14363,2.14346,2.14346,7992783.0
2007-09-10 02:27:00,2.14341,2.14348,2.14341,2.14347,14355695.0
2007-09-10 02:28:00,2.1435,2.14355,2.14335,2.14346,12589850.0
2007-09-10 02:30:00,2.14349,2.14365,2.14334,2.14365,7989161.0
2007-09-10 02:31:00,2.14362,2.1437,2.14354,2.1437,12576571.0
2007-09-10 02:32:00,2.14368,2.14368,2.1435,2.14355,4806108.0
2007-09-10 02:33:00,2.14358,2.14372,2.14358,2.14372,9158307.0
2007-09-10 02:34:00,2.14369,2.14382,2.14361,2.14361,2340614.0
2007-09-10 02:35:00,2.14373,2.14373,2.14322,2.1436,6703622.0
2007-09-10 02:36:00,2.14346,2.1435,2.14345,2.14347,7521525.0
2007-09-10 02:37:00,2.14363,2.14396,2.14361,2.14389,4617652.0
2007-09-10 02:38:00,2.14402,2.14421,2.14402,2.14408,3140178.0
2007-09-10 02:39:00,2.14391,2.14406,2.14384,2.14385,6264723.0
2007-09-10 02:40:00,2.14384,2.14384,2.14345,2.14345,3003863.0
2007-09-10 02:41:00,2.14345,2.14351,2.14322,2.14322,11354740.0
2007-09-10 02:42:00,2.14319,2.14329,2.14293,2.14293,2729750.0
2007-09-10 02:43:00,2.14318,2.14326,2.14304,2.14326,11911528.0
2007-09-10 02:44:00,2.14331,2.14331,2.14319,2.14324,6082702.0
2007-09-10 02:45:00,2.14332,2.14334,2.1432,2.14334,28069249.0
2007-09-10 02:46:00,2.14342,2.14358,2.14339,2.14358,6380874.0
2007-09-10 02:47:00,2.14363,2.14367,2.14359,2.14361,15613823.0
2007-09-10 02:48:00,2.14361,2.14361,2.1433,2.1433,10263007.0
2007-09-10 02:49:00,2.14335,2.14383,2.14335,2.14383,4217980.0
2007-09-10 02:50:00,2.14385,2.14385,2.14376,2.14376,343732.0
2007-09-10 02:51:00,2.14392,2.14405,2.14392,2.14396,7365953.0
2007-09-10 02:52:00,2.14411,2.1443,2.14398,2.1443,9480818.0
2007-09-10 02:53:00,2.14432,2.1445,2.14429,2.1445,9056269.0
2007-09-10 02:54:00,2.14455,2.14477,2.14449,2.14477,500849.0
2007-09-10 02:55:00,2.1448,2.1448,2.14436,2.14458,3056117.0
2007-09-10 02:56:00,2.14453,2.14453,2.14419,2.14445,14843393.0
2007-09-10 02:57:00,2.14432,2.14434,2.14416,2.14416,7183028.0
2007-09-10 02:58:00,2.14416,2.14416,2.14393,2.14393,5025285.0
2007-09-10 02:59:00,2.14395,2.14395,2.1437,2.14378,10812725.0
2007-09-10 03:00:00,2.1439,2.14412,2.14387,2.14389,5621423.0
2007-09-10 03:01:00,2.14381,2.14388,2.14377,2.14377,5109343.0
2007-09-10 03:02:00,2.14377,2.14377,2.14328,2.14328,1538863.0
2007-09-10 03:03:00,2.14332,2.14385,2.14332,2.14384,2374040.0
2007-09-10 03:04:00,2.144,2.144,2.14356,2.14376,4632457.0
2007-09-10 03:05:00,2.14371,2.144,2.14371,2.144,8280619.0
2007-09-10 03:06:00,2.14399,2.14409,2.14386,2.14409,1743682.0
2007-09-10 03:07:00,2.1443,2.14473,2.1443,2.1446,5701140.0
2007-09-10 03:08:00,2.14469,2.14469,2.14439,2.14439,4622784.0
2007-09-10 03:09:00,2.14442,2.1447,2.14442,2.1447,22401952.0
2007-09-10 03:10:00,2.14464,2.14499,2.14446,2.14446,3885193.0
2007-09-10 03:11:00,2.1446,2.14471,2.14452,2.14471,9222756.0
2007-09-10 03:12:00,2.14481,2.14506,2.14481,2.14506,4323453.0
2007-09-10 03:13:00,2.14525,2.1453,2.14518,2.1453,25930658.0
2007-09-10 03:14:00,2.14528,2.14528,2.1449,2.14493,3279438.0
2007-09-10 03:15:00,2.14501,2.14501,2.14469,2.14477,4480485.0
2007-09-10 03:16:00,2.14481,2.14497,2.14471,2.14497,4882230.0
2007-09-10 03:17:00,2.14499,2.14509,2.14493,2.14502,10012340.0
2007-09-10 03:18:00,2.14497,2.14497,2.14478,2.14478,5008505.0
2007-09-10 03:19:00,2.14465,2.14465,2.14449,2.14465,1976743.0
2007-09-10 03:20:00,2.14476,2.14509,2.14476,2.14509,2199240.0
2007-09-10 03:21:00,2.1452,2.14541,2.1452,2.14541,3573319.0
2007-09-10 03:22:00,2.1453,2.14543,2.14523,2.14543,8480904.0
2007-09-10 03:23:00,2.14524,2.14534,2.14505,2.14505,3711261.0
2007-09-10 03:24:00,2.14506,2.14506,2.14335,2.14483,3719822.0
2007-09-10 03:25:00,2.14508,2.14531,2.14507,2.14531,7172796.0
2007-09-10 03:26:00,2.14546,2.14575,2.14546,2.14572,5575723.0
2007-09-10 03:27:00,2.14588,2.14629,2.14581,2.14629,5411977.0
2007-09-10 03:28:00,2.14637,2.1464,2.14614,2.14614,9827638.0
2007-09-10 03:29:00,2.14586,2.14612,2.14586,2.14599,3830352.0
2007-09-10 03:30:00,2.14611,2.14653,2.14611,2.14653,9519915.0
2007-09-10 03:31:00,2.14664,2.14664,2.14643,2.14643,11452407.0
2007-09-10 03:32:00,2.14651,2.14667,2.14651,2.14662,5707780.0
2007-09-10 03:33:00,2.14675,2.14712,2.14675,2.14712,9658727.0
2007-09-10 03:34:00,2.14699,2.14723,2.14679,2.14723,10277607.0
2007-09-10 03:35:00,2.14736,2.14743,2.14733,2.14733,10693165.0
2007-09-10 03:36:00,2.14736,2.14748,2.14729,2.1473,19886446.0
2007-09-10 03:37:00,2.14716,2.14735,2.14714,2.14735,4113718.0
2007-09-10 03:38:00,2.14726,2.14726,2.14678,2.14705,3044794.0
2007-09-10 03:39:00,2.14721,2.14729,2.14712,2.14712,4347784.0
2007-09-10 03:40:00,2.14698,2.14698,2.14663,2.14687,5278979.0
2007-09-10 03:41:00,2.14698,2.14708,2.14687,2.14687,4236967.0
2007-09-10 03:42:00,2.14682,2.14682,2.14615,2.14615,4450463.0
2007-09-10 03:43:00,2.146,2.146,2.14541,2.14575,14113475.0
2007-09-10 03:44:00,2.14563,2.14563,2.14531,2.14531,17126912.0
2007-09-10 03:45:00,2.14523,2.14541,2.14523,2.14525,15303053.0
2007-09-10 03:46:00,2.1453,2.14564,2.14522,2.14564,12995650.0
2007-09-10 03:47:00,2.14575,2.14582,2.1456,2.1456,3211131.0
2007-09-10 03:48:00,2.14554,2.14554,2.14524,2.1453,5362376.0
2007-09-10 03:49:00,2.14532,2.14547,2.14503,2.14547,4744459.0
2007-09-10 03:50:00,2.14548,2.14575,2.14548,2.14572,10072200.0
2007-09-10 03:51:00,2.14577,2.14611,2.14553,2.14611,13501933.0
2007-09-10 03:52:00,2.14614,2.14652,2.14614,2.14652,17441349.0
2007-09-10 03:53:00,2.14657,2.14674,2.14657,2.14674,6492954.0
2007-09-10 03:54:00,2.14677,2.14677,2.1465,2.14666,2695564.0
2007-09-10 03:55:00,2.14663,2.14663,2.14625,2.14625,28860382.0
2007-09-10 03:56:00,2.14626,2.14653,2.14626,2.14653,11640326.0
2007-09-10 03:57:00,2.1465,2.14666,2.14648,2.14651,2409915.0
2007-09-10 03:58:00,2.14642,2.14642,2.14617,2.14639,3975347.0
2007-09-10 03:59:00,2.14645,2.14662,2.1464,2.1466,4799246.0
2007-09-10 04:00:00,2.14672,2.14676,2.1466,2.14661,4237310.0
2007-09-10 04:01:00,2.14656,2.14656,2.14638,2.14656,3682101.0
2007-09-10 04:02:00,2.14672,2.14695,2.14663,2.14663,13010886.0
2007-09-10 04:03:00,2.14659,2.14698,2.14659,2.14698,20078497.0
2007-09-10 04:04:00,2.14695,2.14712,2.14677,2.14677,2639027.0
2007-09-10 04:05:00,2.14703,2.14712,2.14703,2.14711,2683170.0
2007-09-10 04:06:00,2.14706,2.14714,2.147,2.14704,11235831.0
2007-09-10 04:07:00,2.14695,2.14695,2.14653,2.14653,14190736.0
2007-09-10 04:08:00,2.14656,2.14656,2.14631,2.14635,7897008.0
2007-09-10 04:09:00,2.14633,2.14639,2.14624,2.14631,12031058.0
2007-09-10 04:10:00,2.14623,2.14628,2.14622,2.14628,2945273.0
2007-09-10 04:11:00,2.1463,2.1463,2.14612,2.14612,10153020.0
2007-09-10 04:12:00,2.14622,2.14636,2.14617,2.14636,2619678.0
2007-09-10 04:13:00,2.14631,2.14631,2.14614,2.14614,10389648.0
2007-09-10 04:14:00,2.14597,2.14597,2.14567,2.14567,3983717.0
2007-09-10 04:15:00,2.14572,2.14576,2.14557,2.14558,1637237.0
2007-09-10 04:16:00,2.14559,2.14581,2.14555,2.14567,4113545.0
2007-09-10 04:17:00,2.14581,2.14581,2.14564,2.14576,3253478.0
2007-09-10 04:18:00,2.14575,2.14589,2.14558,2.14568,4034044.0
2007-09-10 04:19:00,2.14563,2.14563,2.14528,2.14528,1020375.0
2007-09-10 04:20:00,2.14523,2.14537,2.14508,2.14512,25691173.0
2007-09-10 04:21:00,2.14522,2.14535,2.14522,2.14531,6633713.0
2007-09-10 04:22:00,2.14536,2.14536,2.14499,2.14499,3077072.0
2007-09-10 04:23:00,2.1448,2.14492,2.1447,2.14492,2670457.0
2007-09-10 04:24:00,2.145,2.14518,2.145,2.14508,4702258.0
2007-09-10 04:25:00,2.14511,2.14526,2.14507,2.14507,1869323.0
2007-09-10 04:26:00,2.145,2.14521,2.145,2.14506,3717868.0
2007-09-10 04:27:00,2.14509,2.14511,2.14498,2.14508,6057279.0
2007-09-10 04:28:00,2.1451,2.1452,2.14508,2.14512,3223817.0
2007-09-10 04:29:00,2.14523,2.14546,2.14515,2.14515,6176277.0
2007-09-10 04:30:00,2.14513,2.14513,2.14507,2.1451,5832475.0
2007-09-10 04:31:00,2.14503,2.14515,2.14494,2.14515,5961741.0
2007-09-10 04:32:00,2.14525,2.14539,2.14517,2.14539,2233561.0
2007-09-10 04:33:00,2.14532,2.14532,2.14503,2.14503,3114169.0
2007-09-10 04:34:00,2.1451,2.14546,2.1451,2.14531,16418228.0
2007-09-10 04:35:00,2.14516,2.14516,2.14483,2.14508,2362839.0
2007-09-10 04:36:00,2.14505,2.1451,2.1449,2.14498,3634055.0
2007-09-10 04:37:00,2.14505,2.14531,2.14505,2.14531,6688997.0
2007-09-10 04:38:00,2.14527,2.14527,2.14499,2.14499,423123.0
2007-09-10 04:39:00,2.14511,2.14514,2.14475,2.14509,9456280.0
2007-09-10 04:40:00,2.14535,2.14549,2.14529,2.14529,2713348.0
2007-09-10 04:41:00,2.14518,2.14545,2.14501,2.14545,5162236.0
2007-09-10 04:42:00,2.14561,2.14581,2.14561,2.14577,4754407.0
2007-09-10 04:43:00,2.14574,2.14574,2.14564,2.14567,5458504.0
2007-09-10 04:44:00,2.14562,2.14564,2.14545,2.14546,2776215.0
2007-09-10 04:45:00,2.14537,2.14541,2.14514,2.14541,3945355.0
2007-09-10 04:46:00,2.14554,2.14557,2.14538,2.14538,1636477.0
2007-09-10 04:47:00,2.14525,2.14537,2.14507,2.14507,6177825.0
2007-09-10 04:48:00,2.14516,2.14555,2.14503,2.14536,3432223.0
2007-09-10 04:49:00,2.14542,2.14542,2.14508,2.14523,10707489.0
2007-09-10 04:50:00,2.14539,2.14546,2.14525,2.14525,11097246.0
2007-09-10 04:51:00,2.14512,2.14513,2.14488,2.14506,11700184.0
2007-09-10 04:52:00,2.14524,2.14542,2.14524,2.14533,8265163.0
2007-09-10 04:53:00,2.14508,2.14508,2.14471,2.14482,2519465.0
2007-09-10 04:54:00,2.14484,2.14502,2.14483,2.14502,584000.0
2007-09-10 04:55:00,2.14505,2.14513,2.14505,2.14513,7247543.0
2007-09-10 04:56:00,2.14517,2.14536,2.14517,2.14532,12184603.0
2007-09-10 04:57:00,2.14536,2.14555,2.14531,2.14555,31453315.0
2007-09-10 04:58:00,2.14568,2.14583,2.14559,2.14583,4796008.0
2007-09-10 04:59:00,2.14568,2.14568,2.14542,2.14556,3217567.0
2007-09-10 05:00:00,2.14567,2.14582,2.14521,2.14566,3823672.0
2007-09-10 05:01:00,2.14581,2.14604,2.14581,2.14604,2575730.0
2007-09-10 05:02:00,2.14602,2.14602,2.14575,2.14583,5513277.0
2007-09-10 05:03:00,2.14536,2.14582,2.14536,2.14582,2512440.0
2007-09-10 05:04:00,2.14587,2.14587,2.14556,2.14556,21293237.0
2007-09-10 05:05:00,2.14541,2.14561,2.14456,2.14481,25408291.0
2007-09-10 05:06:00,2.14485,2.14563,2.14485,2.14553,13470130.0
2007-09-10 05:07:00,2.14535,2.14539,2.14516,2.14524,4159459.0
2007-09-10 05:08:00,2.14545,2.14552,2.14528,2.14542,1387208.0
2007-09-10 05:09:00,2.14567,2.14593,2.14567,2.14593,1461088.0
2007-09-10 05:10:00,2.1461,2.1461,2.14594,2.14594,3927854.0
2007-09-10 05:11:00,2.14594,2.14594,2.14539,2.14569,23011912.0
2007-09-10 05:12:00,2.14563,2.14573,2.14558,2.14559,6178763.0
2007-09-10 05:13:00,2.14568,2.14575,2.1454,2.14567,1594859.0
2007-09-10 05:14:00,2.14579,2.14579,2.14516,2.14516,5559964.0
2007-09-10 05:15:00,2.14534,2.1457,2.14534,2.14566,8662387.0
2007-09-10 05:16:00,2.14547,2.14564,2.14547,2.14564,6337110.0
2007-09-10 05:17:00,2.14546,2.14546,2.1449,2.14508,2183774.0
2007-09-10 05:18:00,2.14508,2.14566,2.14508,2.14536,5599776.0
2007-09-10 05:19:00,2.14531,2.14531,2.14513,2.14513,16100966.0
2007-09-10 05:20:00,2.145,2.14506,2.14488,2.14488,4419540.0
2007-09-10 05:21:00,2.14483,2.14503,2.14464,2.14503,10688675.0
2007-09-10 05:22:00,2.14513,2.1453,2.14491,2.14491,9456846.0
2007-09-10 05:23:00,2.14472,2.14472,2.14424,2.14424,26144272.0
2007-09-10 05:24:00,2.1443,2.14463,2.14427,2.14463,1836582.0
2007-09-10 05:26:00,2.14475,2.14475,2.14445,2.14445,2531939.0
2007-09-10 05:27:00,2.14438,2.14438,2.14386,2.14386,8318009.0
2007-09-10 05:28:00,2.14409,2.14433,2.14406,2.14431,10541017.0
2007-09-10 05:29:00,2.14438,2.14438,2.1441,2.1441,2930840.0
2007-09-10 05:30:00,2.14419,2.14445,2.14419,2.14445,1634160.0
2007-09-10 05:31:00,2.14447,2.14482,2.14447,2.14454,18702478.0
2007-09-10 05:32:00,2.14421,2.14442,2.14405,2.14442,3847392.0
2007-09-10 05:33:00,2.14446,2.14496,2.14444,2.14444,11241795.0
2007-09-10 05:34:00,2.14455,2.14474,2.14452,2.14474,1947450.0
2007-09-10 05:35:00,2.14481,2.14501,2.14475,2.14501,12531704.0
2007-09-10 05:36:00,2.1449,2.14528,2.1449,2.145,11913854.0
2007-09-10 05:37:00,2.145,2.145,2.14459,2.14494,1750050.0
2007-09-10 05:38:00,2.1449,2.1449,2.14458,2.14458,24236664.0
2007-09-10 05:39:00,2.14453,2.14453,2.1444,2.1444,1892414.0
2007-09-10 05:40:00,2.14437,2.14437,2.14409,2.14432,4753146.0
2007-09-10 05:42:00,2.1442,2.1442,2.14376,2.14376,4995416.0
2007-09-10 05:43:00,2.14381,2.14381,2.14356,2.14356,21929876.0
2007-09-10 05:44:00,2.14354,2.14412,2.14354,2.14377,15643458.0
2007-09-10 05:45:00,2.14365,2.14374,2.14351,2.14374,9623822.0
2007-09-10 05:46:00,2.14384,2.14424,2.14374,2.14424,15051732.0
2007-09-10 05:47:00,2.14438,2.14475,2.14438,2.14475,2862124.0
2007-09-10 05:48:00,2.14483,2.14539,2.14483,2.14539,7482577.0
2007-09-10 05:49:00,2.14534,2.14534,2.14478,2.14488,2062585.0
2007-09-10 05:50:00,2.14479,2.14479,2.14448,2.14474,16843939.0
2007-09-10 05:51:00,2.14464,2.14503,2.14464,2.14503,2469987.0
2007-09-10 05:52:00,2.14501,2.14519,2.14499,2.14518,7914620.0
2007-09-10 05:53:00,2.14522,2.14546,2.14522,2.14546,3282248.0
2007-09-10 05:54:00,2.14571,2.14571,2.14503,2.14509,5719990.0
2007-09-10 05:55:00,2.14499,2.14509,2.14485,2.14509,30406511.0
2007-09-10 05:56:00,2.14504,2.14522,2.14503,2.14522,14126825.0
2007-09-10 05:57:00,2.14516,2.14545,2.14516,2.14543,5064526.0
2007-09-10 05:58:00,2.1454,2.1454,2.1451,2.1451,7048252.0
2007-09-10 05:59:00,2.14512,2.14512,2.14497,2.14497,6164937.0
2007-09-10 06:00:00,2.14492,2.14492,2.14466,2.14468,10564793.0
2007-09-10 06:01:00,2.1443,2.14465,2.1443,2.14436,10710443.0
2007-09-10 06:02:00,2.14423,2.14452,2.14423,2.14452,25059653.0
2007-09-10 06:03:00,2.14459,2.14484,2.14457,2.14484,8134448.0
2007-09-10 06:04:00,2.14498,2.14498,2.1447,2.1447,6189863.0
2007-09-10 06:05:00,2.14459,2.14489,2.14459,2.14489,2084911.0
2007-09-10 06:06:00,2.14473,2.1448,2.14468,2.14468,4345483.0
2007-09-10 06:07:00,2.14463,2.14466,2.14424,2.14466,2034822.0
2007-09-10 06:08:00,2.14439,2.1447,2.14439,2.14468,31519217.0
2007-09-10 06:09:00,2.14473,2.14482,2.14473,2.14482,2119640.0
2007-09-10 06:10:00,2.14477,2.14477,2.14424,2.14435,4813732.0
2007-09-10 06:11:00,2.14421,2.14438,2.14421,2.14438,17097406.0
2007-09-10 06:12:00,2.14436,2.14436,2.1442,2.14431,11742981.0
2007-09-10 06:13:00,2.14417,2.1442,2.14406,2.1442,18876048.0
2007-09-10 06:14:00,2.14433,2.14439,2.14426,2.14438,4735386.0
2007-09-10 06:15:00,2.14452,2.14484,2.14452,2.14484,6344275.0
2007-09-10 06:16:00,2.14485,2.14494,2.14477,2.14477,5255981.0
2007-09-10 06:17:00,2.14461,2.14461,2.14451,2.14459,2189050.0
2007-09-10 06:18:00,2.14461,2.14468,2.1444,2.1444,8118761.0
2007-09-10 06:19:00,2.14419,2.14419,2.1439,2.1439,3954592.0
2007-09-10 06:20:00,2.14389,2.14446,2.14389,2.14433,18566476.0
2007-09-10 06:21:00,2.1442,2.1442,2.144,2.14418,2438262.0
2007-09-10 06:22:00,2.1443,2.14438,2.14422,2.14422,4410547.0
2007-09-10 06:23:00,2.14394,2.14403,2.14379,2.14379,3018441.0
2007-09-10 06:24:00,2.14385,2.14443,2.14385,2.14437,6028790.0
2007-09-10 06:25:00,2.14434,2.1445,2.14434,2.1445,650598.0
2007-09-10 06:26:00,2.14449,2.14449,2.14435,2.14435,13997740.0
2007-09-10 06:27:00,2.14435,2.14441,2.14411,2.14411,8488758.0
2007-09-10 06:28:00,2.14397,2.14401,2.14353,2.14378,2259870.0
2007-09-10 06:29:00,2.14381,2.14392,2.14374,2.14392,1758461.0
2007-09-10 06:30:00,2.14416,2.14426,2.14409,2.14423,9547126.0
2007-09-10 06:31:00,2.14413,2.14435,2.14388,2.14435,8531622.0
2007-09-10 06:32:00,2.14428,2.14445,2.14428,2.1443,9793761.0
2007-09-10 06:33:00,2.14423,2.14423,2.14397,2.14397,11543049.0
2007-09-10 06:34:00,2.14393,2.14393,2.14379,2.14388,3488683.0
2007-09-10 06:35:00,2.14389,2.14389,2.14372,2.14375,9850779.0
2007-09-10 06:36:00,2.14368,2.1437,2.14362,2.14367,1758579.0
2007-09-10 06:37:00,2.14358,2.14359,2.1432,2.1432,31168252.0
2007-09-10 06:38:00,2.14327,2.14327,2.14293,2.14302,20612111.0
2007-09-10 06:39:00,2.14281,2.14286,2.14269,2.14275,2756566.0
2007-09-10 06:40:00,2.14277,2.14278,2.14262,2.14278,2670238.0
2007-09-10 06:41:00,2.14285,2.14285,2.14267,2.14267,5307872.0
2007-09-10 06:42:00,2.14254,2.14264,2.14234,2.14264,24431811.0
2007-09-10 06:43:00,2.14278,2.1429,2.14266,2.14266,5247512.0
2007-09-10 06:44:00,2.14265,2.14266,2.14253,2.14253,2875106.0
2007-09-10 06:45:00,2.14248,2.14259,2.14218,2.14228,3837376.0
2007-09-10 06:46:00,2.14226,2.14243,2.14225,2.14243,21888582.0
2007-09-10 06:47:00,2.14252,2.14271,2.14241,2.14252,28632725.0
2007-09-10 06:48:00,2.14247,2.14269,2.14244,2.14263,1875073.0
2007-09-10 06:49:00,2.14265,2.14275,2.14216,2.14275,2818086.0
2007-09-10 06:50:00,2.14257,2.14288,2.14257,2.14261,18558020.0
2007-09-10 06:51:00,2.14241,2.14256,2.14229,2.14247,4920469.0
2007-09-10 06:52:00,2.14252,2.14275,2.14252,2.14263,5189394.0
2007-09-10 06:53:00,2.1427,2.14283,2.14265,2.14269,3502803.0
2007-09-10 06:54:00,2.1429,2.14302,2.14273,2.14273,784183.0
2007-09-10 06:55:00,2.1425,2.1426,2.14229,2.14243,644999.0
2007-09-10 06:56:00,2.14238,2.1431,2.14134,2.14295,12071706.0
2007-09-10 06:57:00,2.14279,2.14296,2.14229,2.14296,5517532.0
2007-09-10 06:58:00,2.14305,2.14306,2.14272,2.14273,1811035.0
2007-09-10 06:59:00,2.14273,2.14286,2.14271,2.14286,6377230.0
2007-09-10 07:00:00,2.14292,2.14302,2.14292,2.14302,8510458.0
2007-09-10 07:01:00,2.14299,2.14305,2.14293,2.14302,7743961.0
2007-09-10 07:02:00,2.14288,2.14304,2.14288,2.14298,973446.0
2007-09-10 07:03:00,2.14285,2.14288,2.14258,2.14288,11141938.0
2007-09-10 07:04:00,2.14298,2.14305,2.14278,2.14305,14636824.0
2007-09-10 07:05:00,2.14302,2.14302,2.1427,2.14282,7053431.0
2007-09-10 07:06:00,2.14296,2.14306,2.14285,2.14306,23216150.0
2007-09-10 07:07:00,2.14313,2.14333,2.14307,2.14333,3111349.0
2007-09-10 07:08:00,2.14328,2.14338,2.1431,2.1431,3005840.0
2007-09-10 07:09:00,2.14312,2.14317,2.14275,2.14317,12298805.0
2007-09-10 07:10:00,2.1433,2.14332,2.14265,2.14265,7095730.0
2007-09-10 07:11:00,2.1431,2.1431,2.14305,2.1431,3200323.0
2007-09-10 07:12:00,2.14307,2.14315,2.14297,2.14315,23492183.0
2007-09-10 07:13:00,2.14315,2.14332,2.14182,2.14326,5174354.0
2007-09-10 07:14:00,2.14315,2.14367,2.14292,2.14367,5378492.0
2007-09-10 07:15:00,2.14388,2.14412,2.14386,2.14386,5724013.0
2007-09-10 07:16:00,2.14368,2.14368,2.1434,2.14364,11721703.0
2007-09-10 07:17:00,2.14369,2.14377,2.14362,2.14377,20288755.0
2007-09-10 07:18:00,2.14358,2.14375,2.14348,2.14348,2489400.0
2007-09-10 07:19:00,2.14322,2.14333,2.1432,2.14333,11913036.0
2007-09-10 07:20:00,2.14336,2.14352,2.14332,2.14332,5206783.0
2007-09-10 07:21:00,2.14352,2.1438,2.14349,2.1438,2101179.0
2007-09-10 07:22:00,2.14383,2.14406,2.14383,2.14406,3936491.0
2007-09-10 07:23:00,2.14415,2.14428,2.14373,2.14373,6429493.0
2007-09-10 07:24:00,2.1443,2.14439,2.14427,2.14431,13312558.0
2007-09-10 07:25:00,2.14427,2.14427,2.1438,2.1438,1290267.0
2007-09-10 07:26:00,2.14379,2.14382,2.14364,2.14377,9377984.0
2007-09-10 07:27:00,2.14387,2.14439,2.14387,2.14434,28016902.0
2007-09-10 07:28:00,2.14424,2.14435,2.14422,2.14435,3158336.0
2007-09-10 07:29:00,2.14436,2.1446,2.1443,2.14457,3657070.0
2007-09-10 07:30:00,2.14453,2.14453,2.14427,2.14447,23521138.0
2007-09-10 07:31:00,2.14447,2.14449,2.14437,2.14442,6941893.0
2007-09-10 07:32:00,2.14432,2.14432,2.14404,2.14422,4638606.0
2007-09-10 07:34:00,2.14438,2.14448,2.14422,2.14448,15423250.0
2007-09-10 07:35:00,2.14446,2.14446,2.14425,2.14425,3026862.0
2007-09-10 07:36:00,2.14441,2.14473,2.14405,2.14473,3933650.0
2007-09-10 07:37:00,2.14489,2.14504,2.14487,2.14503,16752977.0
2007-09-10 07:38:00,2.14496,2.14496,2.1446,2.1446,4875917.0
2007-09-10 07:39:00,2.14466,2.14473,2.14462,2.14473,1892145.0
2007-09-10 07:40:00,2.14477,2.14492,2.14461,2.14489,8853609.0
2007-09-10 07:41:00,2.14487,2.14487,2.14461,2.14487,15090536.0
2007-09-10 07:42:00,2.14486,2.14493,2.14476,2.14476,6078876.0
2007-09-10 07:43:00,2.14457,2.14476,2.14437,2.14476,6971494.0
2007-09-10 07:44:00,2.14486,2.14494,2.14486,2.14492,3347433.0
2007-09-10 07:45:00,2.14489,2.14501,2.14486,2.145,7764274.0
2007-09-10 07:46:00,2.14517,2.14517,2.14475,2.14477,3443543.0
2007-09-10 07:47:00,2.14484,2.14494,2.14474,2.14486,4091046.0
2007-09-10 07:48:00,2.14488,2.14494,2.14477,2.14478,10127377.0
2007-09-10 07:49:00,2.1447,2.14485,2.14468,2.14471,21967123.0
2007-09-10 07:50:00,2.14445,2.14445,2.14403,2.14428,3918427.0
2007-09-10 07:51:00,2.14431,2.14508,2.14431,2.14508,7532126.0
2007-09-10 07:52:00,2.14495,2.14495,2.14479,2.14494,7329821.0
2007-09-10 07:53:00,2.14502,2.14519,2.14502,2.14509,11800083.0
2007-09-10 07:54:00,2.14484,2.14531,2.1438,2.14524,2972578.0
2007-09-10 07:55:00,2.14523,2.14541,2.14523,2.14541,5536025.0
2007-09-10 07:56:00,2.14549,2.14563,2.14544,2.1456,3429131.0
2007-09-10 07:57:00,2.14563,2.14595,2.14563,2.14595,46999361.0
2007-09-10 07:58:00,2.14597,2.14619,2.14588,2.14615,13227631.0
2007-09-10 07:59:00,2.14626,2.14647,2.14621,2.14647,9225696.0
2007-09-10 08:00:00,2.14647,2.14668,2.14635,2.14668,7770227.0
2007-09-10 08:01:00,2.14662,2.14692,2.14662,2.14692,2139458.0
2007-09-10 08:02:00,2.14697,2.14741,2.14697,2.1473,3196882.0
2007-09-10 08:03:00,2.14721,2.14721,2.14691,2.14691,2163313.0
2007-09-10 08:04:00,2.1469,2.1469,2.14659,2.14659,25546986.0
2007-09-10 08:05:00,2.14646,2.14658,2.14618,2.14618,5396425.0
2007-09-10 08:06:00,2.14604,2.14613,2.14593,2.14609,6488480.0
2007-09-10 08:07:00,2.14604,2.14609,2.14578,2.14609,18026981.0
2007-09-10 08:08:00,2.14612,2.14623,2.14603,2.14603,2720682.0
2007-09-10 08:09:00,2.14602,2.14611,2.14585,2.14588,825341.0
2007-09-10 08:10:00,2.14587,2.14598,2.14583,2.14592,16047311.0
2007-09-10 08:11:00,2.14587,2.14624,2.14582,2.14624,4439292.0
2007-09-10 08:12:00,2.14627,2.14627,2.14573,2.14573,6297834.0
2007-09-10 08:13:00,2.14613,2.14656,2.14613,2.14656,3062725.0
2007-09-10 08:14:00,2.14666,2.14666,2.14631,2.14631,8039670.0
2007-09-10 08:15:00,2.14634,2.14642,2.14615,2.14642,3342026.0
2007-09-10 08:16:00,2.14651,2.14659,2.1463,2.1463,5448394.0
2007-09-10 08:17:00,2.14636,2.14639,2.1462,2.14636,3577295.0
2007-09-10 08:18:00,2.14636,2.14643,2.14623,2.14623,10445873.0
2007-09-10 08:19:00,2.14619,2.14623,2.14614,2.14623,2291386.0
2007-09-10 08:20:00,2.1463,2.14631,2.14614,2.14614,9404853.0
2007-09-10 08:21:00,2.14606,2.14606,2.1456,2.1456,4356704.0
2007-09-10 08:22:00,2.14573,2.14589,2.14568,2.14568,17905286.0
2007-09-10 08:23:00,2.14568,2.14606,2.14567,2.14606,3698561.0
2007-09-10 08:24:00,2.14597,2.14612,2.14596,2.146,2704655.0
2007-09-10 08:25:00,2.14596,2.14596,2.14524,2.14524,1608898.0
2007-09-10 08:26:00,2.14507,2.1451,2.14504,2.14505,1512381.0
2007-09-10 08:27:00,2.14511,2.14517,2.14502,2.14509,9098211.0
2007-09-10 08:28:00,2.14505,2.14512,2.14498,2.14498,7217943.0
2007-09-10 08:29:00,2.14498,2.145,2.14494,2.14495,6720155.0
2007-09-10 08:30:00,2.14496,2.14503,2.14472,2.14472,21007138.0
2007-09-10 08:31:00,2.14462,2.14473,2.14443,2.14465,4400869.0
2007-09-10 08:32:00,2.1445,2.14464,2.14434,2.14434,4197612.0
2007-09-10 08:33:00,2.14406,2.14406,2.14393,2.14401,1346739.0
2007-09-10 08:34:00,2.14393,2.1441,2.14393,2.14406,5943000.0
2007-09-10 08:35:00,2.14426,2.14469,2.14426,2.14469,2746424.0
2007-09-10 08:36:00,2.14476,2.14476,2.1443,2.14441,4842517.0
2007-09-10 08:37:00,2.14451,2.14451,2.14436,2.14436,2413097.0
2007-09-10 08:38:00,2.14447,2.14454,2.14441,2.14442,4094447.0
2007-09-10 08:39:00,2.14458,2.14479,2.14451,2.14456,3585553.0
2007-09-10 08:40:00,2.14406,2.14452,2.14406,2.14447,22185038.0
2007-09-10 08:41:00,2.14456,2.14462,2.14446,2.14461,4685511.0
2007-09-10 08:42:00,2.14453,2.14453,2.14405,2.14405,11776928.0
2007-09-10 08:43:00,2.14393,2.14393,2.14348,2.1435,4125163.0
2007-09-10 08:44:00,2.14336,2.14336,2.1431,2.14312,3544965.0
2007-09-10 08:45:00,2.14291,2.14339,2.14291,2.14339,4593438.0
2007-09-10 08:46:00,2.14361,2.14387,2.1436,2.1436,3271515.0
2007-09-10 08:47:00,2.14337,2.14349,2.14321,2.14324,6222557.0
2007-09-10 08:48:00,2.14321,2.14321,2.14271,2.14271,5585544.0
2007-09-10 08:49:00,2.14261,2.14263,2.14237,2.14263,2165055.0
2007-09-10 08:50:00,2.14268,2.14268,2.1426,2.14267,8143925.0
2007-09-10 08:51:00,2.14264,2.14264,2.14161,2.14161,16234883.0
2007-09-10 08:52:00,2.14205,2.1425,2.14203,2.1425,2982756.0
2007-09-10 08:53:00,2.14242,2.14281,2.14242,2.14281,944579.0
2007-09-10 08:54:00,2.14286,2.14291,2.14271,2.14271,2180453.0
2007-09-10 08:55:00,2.14247,2.14247,2.14205,2.14205,3434637.0
2007-09-10 08:56:00,2.14192,2.14192,2.14152,2.1417,7112769.0
2007-09-10 08:57:00,2.14175,2.14181,2.14158,2.14173,8841604.0
2007-09-10 08:58:00,2.1419,2.14197,2.14182,2.14197,3166194.0
2007-09-10 08:59:00,2.14196,2.14205,2.14173,2.14205,4232093.0
2007-09-10 09:00:00,2.14195,2.14209,2.14149,2.14149,5101062.0
2007-09-10 09:01:00,2.14166,2.14166,2.141,2.141,2421609.0
2007-09-10 09:02:00,2.14096,2.14096,2.14065,2.14085,2823379.0
2007-09-10 09:03:00,2.14083,2.14101,2.14076,2.141,4112617.0
2007-09-10 09:04:00,2.14104,2.14133,2.14104,2.14133,11990806.0
2007-09-10 09:05:00,2.14137,2.14163,2.14136,2.14163,5062880.0
2007-09-10 09:06:00,2.14163,2.14191,2.14163,2.14191,5779681.0
2007-09-10 09:07:00,2.14196,2.14221,2.14192,2.14215,8139430.0
2007-09-10 09:08:00,2.14221,2.14244,2.14221,2.14232,3134399.0
2007-09-10 09:09:00,2.14255,2.14279,2.14242,2.14279,8757458.0
2007-09-10 09:10:00,2.14272,2.14305,2.14272,2.14305,8090895.0
2007-09-10 09:11:00,2.14309,2.14326,2.14302,2.14316,12121650.0
2007-09-10 09:12:00,2.14332,2.14351,2.14332,2.14351,2817498.0
2007-09-10 09:13:00,2.14351,2.14383,2.14351,2.14381,5479744.0
2007-09-10 09:14:00,2.14384,2.14407,2.14384,2.14407,4431036.0
2007-09-10 09:15:00,2.14413,2.14436,2.14411,2.14436,3820773.0
2007-09-10 09:16:00,2.14441,2.14468,2.14441,2.14468,1815587.0
2007-09-10 09:17:00,2.14451,2.14489,2.14451,2.14489,10328005.0
2007-09-10 09:18:00,2.1449,2.14513,2.1449,2.14513,4506344.0
2007-09-10 09:19:00,2.14513,2.14536,2.14507,2.14535,5600845.0
2007-09-10 09:20:00,2.14537,2.14559,2.14537,2.14559,9509057.0
2007-09-10 09:21:00,2.14552,2.14587,2.14552,2.14579,4602215.0
2007-09-10 09:22:00,2.14568,2.14568,2.14533,2.14533,4943429.0
2007-09-10 09:23:00,2.14499,2.14518,2.14499,2.14514,36882892.0
2007-09-10 09:24:00,2.14517,2.14524,2.14509,2.14516,6506510.0
2007-09-10 09:25:00,2.14543,2.14561,2.14543,2.14543,11785267.0
2007-09-10 09:26:00,2.14543,2.14543,2.1446,2.1446,7739173.0
2007-09-10 09:27:00,2.14482,2.14509,2.14482,2.14509,6431916.0
2007-09-10 09:28:00,2.14533,2.14562,2.14531,2.14531,14182120.0
2007-09-10 09:29:00,2.1454,2.1454,2.14497,2.14507,5320430.0
2007-09-10 09:30:00,2.14518,2.14534,2.14478,2.14534,14768618.0
2007-09-10 09:31:00,2.14542,2.14554,2.14521,2.14521,14773382.0
2007-09-10 09:32:00,2.14505,2.14505,2.14496,2.14501,10447460.0
2007-09-10 09:33:00,2.14513,2.14524,2.14503,2.14503,258416.0
2007-09-10 09:34:00,2.14506,2.14513,2.14497,2.14509,8396137.0
2007-09-10 09:35:00,2.14524,2.14543,2.1452,2.1452,3464877.0
2007-09-10 09:36:00,2.14506,2.14506,2.14481,2.14496,3181922.0
2007-09-10 09:37:00,2.14487,2.1452,2.14487,2.14512,5215635.0
2007-09-10 09:38:00,2.14517,2.14543,2.14514,2.14543,16922552.0
2007-09-10 09:39:00,2.14546,2.14591,2.14546,2.14591,6022521.0
2007-09-10 09:40:00,2.14587,2.14587,2.14528,2.14528,11085972.0
2007-09-10 09:41:00,2.1455,2.1455,2.14531,2.14541,7253061.0
2007-09-10 09:42:00,2.14543,2.14543,2.14528,2.14531,2454387.0
2007-09-10 09:43:00,2.14531,2.14533,2.14514,2.14524,2339580.0
2007-09-10 09:44:00,2.14523,2.14531,2.14511,2.14525,4753871.0
2007-09-10 09:45:00,2.14532,2.14537,2.1452,2.14533,1746770.0
2007-09-10 09:46:00,2.14524,2.14524,2.14493,2.14515,18411046.0
2007-09-10 09:47:00,2.14518,2.14523,2.14382,2.14508,5708191.0
2007-09-10 09:48:00,2.14491,2.14491,2.14447,2.14448,16352851.0
2007-09-10 09:49:00,2.1444,2.1444,2.14415,2.14415,10250878.0
2007-09-10 09:50:00,2.1441,2.14452,2.1441,2.14452,10605595.0
2007-09-10 09:51:00,2.14459,2.14478,2.14446,2.14461,19933625.0
2007-09-10 09:52:00,2.14465,2.14471,2.14444,2.14471,7553978.0
2007-09-10 09:53:00,2.14471,2.14471,2.14437,2.14461,5651183.0
2007-09-10 09:54:00,2.14464,2.14487,2.14464,2.14487,2093400.0
2007-09-10 09:55:00,2.14488,2.14517,2.14485,2.14508,12147847.0
2007-09-10 09:56:00,2.14505,2.14511,2.14498,2.14498,4041392.0
2007-09-10 09:57:00,2.14469,2.1449,2.14466,2.1449,7734263.0
2007-09-10 09:58:00,2.14485,2.14496,2.14483,2.14496,8686038.0
2007-09-10 09:59:00,2.14497,2.14556,2.14497,2.14556,7250972.0
2007-09-10 10:00:00,2.14566,2.14568,2.14557,2.14557,4001425.0
2007-09-10 10:01:00,2.14541,2.14569,2.14541,2.14544,3800875.0
2007-09-10 10:02:00,2.14582,2.14601,2.14567,2.14567,3455420.0
2007-09-10 10:03:00,2.14562,2.14586,2.14557,2.14586,1320063.0
2007-09-10 10:04:00,2.14611,2.14656,2.14608,2.14656,7557522.0
2007-09-10 10:05:00,2.14658,2.14697,2.14652,2.14697,4560285.0
2007-09-10 10:06:00,2.14699,2.14737,2.14699,2.14737,1223050.0
2007-09-10 10:07:00,2.14743,2.14763,2.14727,2.14727,7108716.0
2007-09-10 10:08:00,2.1473,2.1473,2.14704,2.14725,5899336.0
2007-09-10 10:09:00,2.14728,2.14742,2.14728,2.14731,938435.0
2007-09-10 10:10:00,2.14704,2.14746,2.14704,2.14718,31361976.0
2007-09-10 10:11:00,2.14705,2.14705,2.14498,2.14626,9790066.0
2007-09-10 10:12:00,2.14605,2.14605,2.14554,2.14554,9048349.0
2007-09-10 10:13:00,2.14533,2.14537,2.14519,2.14519,1362482.0
2007-09-10 10:14:00,2.1452,2.1452,2.14488,2.14488,1866940.0
2007-09-10 10:15:00,2.14496,2.14496,2.14467,2.14472,9864127.0
2007-09-10 10:16:00,2.14466,2.14466,2.14438,2.14442,10466569.0
2007-09-10 10:17:00,2.14434,2.14434,2.14384,2.14384,3426821.0
2007-09-10 10:18:00,2.1437,2.14373,2.14348,2.14368,13951574.0
2007-09-10 10:19:00,2.14368,2.14446,2.14368,2.14446,7824261.0
2007-09-10 10:20:00,2.14448,2.14472,2.14444,2.1447,5505649.0
2007-09-10 10:21:00,2.14478,2.14508,2.14468,2.14508,6779219.0
2007-09-10 10:22:00,2.14507,2.14528,2.14502,2.14528,14090365.0
2007-09-10 10:23:00,2.14524,2.14547,2.14524,2.14537,4601236.0
2007-09-10 10:24:00,2.14559,2.14594,2.14549,2.14591,37448959.0
2007-09-10 10:25:00,2.14585,2.14596,2.14571,2.14579,3163876.0
2007-09-10 10:26:00,2.14592,2.14592,2.14546,2.14573,5223075.0
2007-09-10 10:27:00,2.1459,2.14615,2.14589,2.14615,10468339.0
2007-09-10 10:28:00,2.14623,2.14623,2.14599,2.14608,3025799.0
2007-09-10 10:29:00,2.14595,2.14595,2.14535,2.14535,8458453.0
2007-09-10 10:30:00,2.14517,2.14517,2.14449,2.14449,7825393.0
2007-09-10 10:31:00,2.14454,2.14454,2.1441,2.1441,4409471.0
2007-09-10 10:32:00,2.14433,2.14462,2.14433,2.14462,14709888.0
2007-09-10 10:33:00,2.14485,2.14511,2.14482,2.14488,6837959.0
2007-09-10 10:34:00,2.14495,2.14524,2.14495,2.14524,33117699.0
2007-09-10 10:35:00,2.14513,2.14513,2.1448,2.14491,2485959.0
2007-09-10 10:36:00,2.14499,2.14531,2.14489,2.14531,6031058.0
2007-09-10 10:37:00,2.14543,2.1456,2.14543,2.1456,5252068.0
2007-09-10 10:38:00,2.14561,2.14561,2.14546,2.14546,2785191.0
2007-09-10 10:39:00,2.14546,2.1455,2.14535,2.14549,4931623.0
2007-09-10 10:40:00,2.14541,2.14542,2.14517,2.14542,3587398.0
2007-09-10 10:41:00,2.14552,2.14564,2.14551,2.14562,6294317.0
2007-09-10 10:42:00,2.14567,2.14596,2.14567,2.14596,2167752.0
2007-09-10 10:43:00,2.14598,2.14603,2.14592,2.14603,710359.0
2007-09-10 10:44:00,2.14608,2.1462,2.14608,2.1462,31955860.0
2007-09-10 10:45:00,2.14612,2.14612,2.14594,2.14609,8815464.0
2007-09-10 10:46:00,2.1456,2.14612,2.1456,2.14589,2971489.0
2007-09-10 10:47:00,2.14592,2.14592,2.14553,2.14571,1533381.0
2007-09-10 10:48:00,2.14573,2.14583,2.14566,2.14583,3451473.0
2007-09-10 10:49:00,2.14573,2.14573,2.14524,2.14524,4594428.0
2007-09-10 10:50:00,2.14518,2.14522,2.14512,2.14515,1395869.0
2007-09-10 10:51:00,2.14523,2.14537,2.1451,2.14537,8661130.0
2007-09-10 10:52:00,2.14549,2.14569,2.14536,2.14547,12783984.0
2007-09-10 10:53:00,2.14546,2.14546,2.14463,2.14463,3573234.0
2007-09-10 10:54:00,2.14507,2.14512,2.14503,2.14506,11570823.0
2007-09-10 10:55:00,2.14507,2.14508,2.14477,2.14477,6280744.0
2007-09-10 10:56:00,2.14476,2.14514,2.14476,2.14514,8257555.0
2007-09-10 10:57:00,2.14525,2.14531,2.14519,2.14519,11780270.0
2007-09-10 10:58:00,2.14517,2.14534,2.14517,2.14528,400371.0
2007-09-10 10:59:00,2.14526,2.14526,2.14502,2.14505,10956321.0
2007-09-10 11:00:00,2.14487,2.14487,2.14467,2.14471,13698977.0
2007-09-10 11:01:00,2.14465,2.14479,2.14465,2.14475,4558837.0
2007-09-10 11:02:00,2.14469,2.14469,2.14442,2.14442,4875429.0
2007-09-10 11:03:00,2.14458,2.14458,2.14433,2.14438,5746403.0
2007-09-10 11:04:00,2.14427,2.14427,2.14411,2.14411,13153392.0
2007-09-10 11:05:00,2.14406,2.14424,2.14403,2.14424,8458715.0
2007-09-10 11:06:00,2.14419,2.14419,2.14396,2.14396,5507730.0
2007-09-10 11:07:00,2.14403,2.14466,2.14403,2.14466,4605315.0
2007-09-10 11:08:00,2.14483,2.14522,2.14483,2.14522,2538285.0
2007-09-10 11:09:00,2.1452,2.1452,2.1449,2.1451,18942494.0
2007-09-10 11:10:00,2.14501,2.14503,2.14486,2.14503,3556835.0
2007-09-10 11:11:00,2.14506,2.14507,2.14485,2.14507,640583.0
2007-09-10 11:12:00,2.14508,2.14525,2.14506,2.14525,10491914.0
2007-09-10 11:13:00,2.14546,2.14571,2.14546,2.14563,9076564.0
2007-09-10 11:14:00,2.14553,2.14553,2.14524,2.14526,23203678.0
2007-09-10 11:15:00,2.14521,2.14535,2.14516,2.14522,3132605.0
2007-09-10 11:16:00,2.14513,2.14513,2.14464,2.14464,13321880.0
2007-09-10 11:17:00,2.14453,2.14453,2.14393,2.14393,15981969.0
2007-09-10 11:18:00,2.14389,2.14389,2.14333,2.14333,23998884.0
2007-09-10 11:19:00,2.14326,2.14326,2.14268,2.14289,11580227.0
2007-09-10 11:20:00,2.14299,2.14301,2.14259,2.14301,2817948.0
2007-09-10 11:21:00,2.1431,2.1431,2.14294,2.14308,3596218.0
2007-09-10 11:22:00,2.14305,2.14323,2.14305,2.14313,13921397.0
2007-09-10 11:23:00,2.14299,2.14328,2.14281,2.14328,1542193.0
2007-09-10 11:24:00,2.14338,2.14362,2.14338,2.14362,7519135.0
2007-09-10 11:25:00,2.14381,2.14399,2.14351,2.14351,4696752.0
2007-09-10 11:26:00,2.14342,2.14348,2.14305,2.14305,8823600.0
2007-09-10 11:27:00,2.14354,2.14367,2.14346,2.14346,4585822.0
2007-09-10 11:28:00,2.14322,2.14328,2.14306,2.14306,25784085.0
2007-09-10 11:29:00,2.14304,2.14331,2.14304,2.14331,2367133.0
2007-09-10 11:30:00,2.14334,2.14355,2.14318,2.14353,7881975.0
2007-09-10 11:31:00,2.14368,2.14384,2.14365,2.14372,17105672.0
2007-09-10 11:32:00,2.14387,2.14411,2.14387,2.14411,2816054.0
2007-09-10 11:33:00,2.14414,2.14438,2.14411,2.14438,4495990.0
2007-09-10 11:34:00,2.14436,2.14464,2.1443,2.14464,11693474.0
2007-09-10 11:35:00,2.14472,2.14491,2.14466,2.14491,6576956.0
2007-09-10 11:36:00,2.14491,2.1452,2.14491,2.1452,2601212.0
2007-09-10 11:37:00,2.1451,2.14547,2.1451,2.14545,2020945.0
2007-09-10 11:38:00,2.14553,2.14576,2.14552,2.14573,5993415.0
2007-09-10 11:39:00,2.1458,2.14604,2.14556,2.14593,3500090.0
2007-09-10 11:40:00,2.14586,2.14608,2.14568,2.14608,28833088.0
2007-09-10 11:41:00,2.14624,2.14645,2.14611,2.14645,1727775.0
2007-09-10 11:42:00,2.14634,2.1465,2.1463,2.1463,16154633.0
2007-09-10 11:43:00,2.14628,2.1463,2.14602,2.14603,29449616.0
2007-09-10 11:44:00,2.14592,2.14592,2.14571,2.14571,5955716.0
2007-09-10 11:45:00,2.14573,2.14573,2.14544,2.14551,3649589.0
2007-09-10 11:46:00,2.14511,2.14546,2.14511,2.14522,8357279.0
2007-09-10 11:47:00,2.14539,2.14569,2.14539,2.1455,4974513.0
2007-09-10 11:48:00,2.14522,2.14568,2.14522,2.14568,24725671.0
2007-09-10 11:49:00,2.14556,2.1459,2.14556,2.1459,489843.0
2007-09-10 11:50:00,2.14592,2.14615,2.1459,2.14615,11469097.0
2007-09-10 11:51:00,2.14631,2.14638,2.14625,2.14625,1843206.0
2007-09-10 11:52:00,2.14623,2.14624,2.14619,2.14619,1407586.0
2007-09-10 11:53:00,2.14614,2.14616,2.14593,2.14593,2767864.0
2007-09-10 11:54:00,2.14584,2.14584,2.14575,2.14575,7266113.0
2007-09-10 11:55:00,2.14565,2.14569,2.1455,2.14563,2676755.0
2007-09-10 11:56:00,2.14549,2.14563,2.14541,2.14541,17391170.0
2007-09-10 11:57:00,2.1453,2.14542,2.14524,2.14542,14628725.0
2007-09-10 11:58:00,2.14551,2.14552,2.14531,2.1455,28240059.0
2007-09-10 11:59:00,2.14568,2.146,2.14568,2.146,7862041.0
2007-09-10 12:00:00,2.14608,2.14608,2.14572,2.14572,6090654.0
2007-09-10 12:01:00,2.14564,2.14564,2.14533,2.14539,6992978.0
2007-09-10 12:02:00,2.14552,2.1457,2.14552,2.14561,2735041.0
2007-09-10 12:03:00,2.14554,2.14555,2.14531,2.14539,1544988.0
2007-09-10 12:04:00,2.14514,2.14531,2.14503,2.14503,9535880.0
2007-09-10 12:05:00,2.14509,2.14509,2.14476,2.14476,3781434.0
2007-09-10 12:06:00,2.14474,2.14474,2.14442,2.14447,7095394.0
2007-09-10 12:07:00,2.14431,2.14438,2.14414,2.14416,1676618.0
2007-09-10 12:08:00,2.14422,2.14456,2.14422,2.14456,4646415.0
2007-09-10 12:09:00,2.14451,2.14472,2.14444,2.14467,1824449.0
2007-09-10 12:10:00,2.14468,2.14468,2.14434,2.14445,3430571.0
2007-09-10 12:11:00,2.14466,2.14487,2.14466,2.14484,3292454.0
2007-09-10 12:12:00,2.14484,2.14499,2.14463,2.14499,6142982.0
2007-09-10 12:13:00,2.14501,2.14531,2.14474,2.14531,8962272.0
2007-09-10 12:14:00,2.14523,2.14542,2.14509,2.14509,30881713.0
2007-09-10 12:15:00,2.14502,2.14502,2.14447,2.14447,4791528.0
2007-09-10 12:16:00,2.14442,2.14442,2.14392,2.14392,4465745.0
2007-09-10 12:17:00,2.14392,2.14392,2.14366,2.14366,6224966.0
2007-09-10 12:18:00,2.14369,2.14369,2.14336,2.14367,2221480.0
2007-09-10 12:19:00,2.14367,2.14393,2.14367,2.14385,48584126.0
2007-09-10 12:20:00,2.14404,2.14433,2.14404,2.14432,4094442.0
2007-09-10 12:21:00,2.1444,2.1444,2.1441,2.1441,860312.0
2007-09-10 12:22:00,2.14406,2.14406,2.14366,2.14387,22022414.0
2007-09-10 12:23:00,2.14389,2.14396,2.14382,2.14382,10172104.0
2007-09-10 12:24:00,2.14379,2.14381,2.14372,2.14374,13713232.0
2007-09-10 12:25:00,2.14364,2.14364,2.14324,2.14327,9294526.0
2007-09-10 12:26:00,2.14321,2.14321,2.14296,2.14297,14618656.0
2007-09-10 12:27:00,2.14309,2.14367,2.14309,2.14367,3857997.0
2007-09-10 12:28:00,2.14384,2.14428,2.14384,2.14428,15433222.0
2007-09-10 12:29:00,2.14414,2.14436,2.14399,2.14405,2483509.0
2007-09-10 12:30:00,2.14388,2.14388,2.14335,2.14335,2178144.0
2007-09-10 12:31:00,2.14362,2.14362,2.1434,2.14343,9934641.0
2007-09-10 12:32:00,2.14332,2.14332,2.14316,2.14316,16316921.0
2007-09-10 12:33:00,2.14311,2.14311,2.14286,2.14288,5298655.0
2007-09-10 12:34:00,2.14275,2.1428,2.14244,2.14271,4914322.0
2007-09-10 12:35:00,2.14279,2.14298,2.14279,2.14296,1492042.0
2007-09-10 12:36:00,2.1429,2.1429,2.1424,2.14249,5769033.0
2007-09-10 12:37:00,2.14252,2.14282,2.14252,2.14278,1499323.0
2007-09-10 12:38:00,2.14261,2.14269,2.14243,2.1425,12786647.0
2007-09-10 12:39:00,2.14253,2.14276,2.14253,2.14269,11048191.0
2007-09-10 12:40:00,2.1427,2.14284,2.14265,2.14271,2672620.0
2007-09-10 12:41:00,2.14267,2.14278,2.14259,2.14278,2495023.0
2007-09-10 12:42:00,2.14268,2.14269,2.14256,2.14264,5262022.0
2007-09-10 12:43:00,2.14265,2.14271,2.14238,2.14238,1458413.0
2007-09-10 12:44:00,2.14223,2.14233,2.1422,2.14223,2155040.0
2007-09-10 12:45:00,2.14237,2.14256,2.1423,2.14256,2801567.0
2007-09-10 12:46:00,2.14261,2.14275,2.14254,2.14275,4636721.0
2007-09-10 12:47:00,2.14272,2.14272,2.14252,2.14259,24126647.0
2007-09-10 12:48:00,2.14248,2.14251,2.14228,2.14247,10204528.0
2007-09-10 12:49:00,2.14239,2.14259,2.14208,2.14259,4192840.0
2007-09-10 12:50:00,2.14262,2.14274,2.14243,2.14274,3858404.0
2007-09-10 12:51:00,2.14261,2.1427,2.14253,2.14257,7289483.0
2007-09-10 12:52:00,2.14255,2.14277,2.14254,2.14277,4530064.0
2007-09-10 12:53:00,2.14278,2.14284,2.14271,2.14279,5581533.0
2007-09-10 12:54:00,2.14269,2.14269,2.14222,2.14222,829156.0
2007-09-10 12:55:00,2.14228,2.14228,2.14193,2.14193,12557385.0
2007-09-10 12:56:00,2.14193,2.14193,2.14153,2.14153,10894470.0
2007-09-10 12:57:00,2.14163,2.14188,2.1415,2.14188,2149681.0
2007-09-10 12:58:00,2.14199,2.14218,2.14199,2.14213,6290878.0
2007-09-10 12:59:00,2.14239,2.14274,2.14239,2.14274,5555655.0
2007-09-10 13:00:00,2.1427,2.14299,2.1427,2.14296,2164138.0
2007-09-10 13:01:00,2.14302,2.14315,2.14299,2.14299,8049913.0
2007-09-10 13:02:00,2.14295,2.14295,2.14275,2.14279,3642143.0
2007-09-10 13:03:00,2.14275,2.14275,2.1423,2.1423,5141141.0
2007-09-10 13:04:00,2.14215,2.14217,2.14199,2.14215,1809298.0
2007-09-10 13:05:00,2.14207,2.14215,2.14197,2.142,11440159.0
2007-09-10 13:06:00,2.142,2.14215,2.14195,2.14215,10696587.0
2007-09-10 13:07:00,2.14213,2.14223,2.14195,2.14195,2278680.0
2007-09-10 13:08:00,2.14192,2.14222,2.14192,2.1422,37508942.0
2007-09-10 13:09:00,2.1421,2.1421,2.1418,2.1419,1744244.0
2007-09-10 13:10:00,2.14196,2.1421,2.1419,2.1421,7885936.0
2007-09-10 13:11:00,2.14214,2.14225,2.14214,2.14221,15929675.0
2007-09-10 13:12:00,2.14209,2.14209,2.14168,2.14168,9588907.0
2007-09-10 13:13:00,2.14164,2.14167,2.14155,2.14167,5865358.0
2007-09-10 13:14:00,2.14161,2.14176,2.14161,2.14171,9390701.0
2007-09-10 13:15:00,2.14157,2.14171,2.14148,2.14155,4099077.0
2007-09-10 13:16:00,2.14155,2.14179,2.14155,2.14174,9726362.0
2007-09-10 13:17:00,2.14179,2.142,2.14179,2.142,6874682.0
2007-09-10 13:18:00,2.14218,2.14251,2.14218,2.14251,12336843.0
2007-09-10 13:19:00,2.14255,2.14265,2.14243,2.14265,8277359.0
2007-09-10 13:20:00,2.14279,2.14325,2.14279,2.14325,11021976.0
2007-09-10 13:21:00,2.14337,2.14367,2.14333,2.14367,2272333.0
2007-09-10 13:22:00,2.14377,2.14392,2.14373,2.14389,4132671.0
2007-09-10 13:23:00,2.14382,2.14398,2.14382,2.14398,5414744.0
2007-09-10 13:24:00,2.14395,2.14395,2.14382,2.1439,5150598.0
2007-09-10 13:25:00,2.14387,2.14396,2.14382,2.14388,2124963.0
2007-09-10 13:26:00,2.1439,2.14394,2.1439,2.14391,3194884.0
2007-09-10 13:27:00,2.14387,2.14402,2.14375,2.14402,15407638.0
2007-09-10 13:28:00,2.14402,2.1441,2.14384,2.1441,5038343.0
2007-09-10 13:29:00,2.14408,2.1441,2.14392,2.14408,6421186.0
2007-09-10 13:30:00,2.14394,2.14394,2.14363,2.14365,2973367.0
2007-09-10 13:31:00,2.14362,2.14362,2.14343,2.14354,5705667.0
2007-09-10 13:32:00,2.14348,2.14348,2.14324,2.14333,9540846.0
2007-09-10 13:33:00,2.14333,2.14333,2.14325,2.14325,5564814.0
2007-09-10 13:34:00,2.14322,2.14322,2.14289,2.14289,1811484.0
2007-09-10 13:35:00,2.14272,2.14294,2.14268,2.14294,3885603.0
2007-09-10 13:36:00,2.14305,2.14305,2.14294,2.14301,10380936.0
2007-09-10 13:37:00,2.14289,2.14289,2.14259,2.14259,4787079.0
2007-09-10 13:38:00,2.14263,2.14264,2.14235,2.14264,2640661.0
2007-09-10 13:39:00,2.14266,2.14267,2.14248,2.14248,6815870.0
2007-09-10 13:40:00,2.14243,2.1425,2.14236,2.14248,4850779.0
2007-09-10 13:41:00,2.14253,2.14258,2.14232,2.14232,3000691.0
2007-09-10 13:42:00,2.14244,2.14262,2.14244,2.14262,9630001.0
2007-09-10 13:43:00,2.14275,2.14288,2.14275,2.14283,4361110.0
2007-09-10 13:44:00,2.14293,2.14298,2.14288,2.14294,33110002.0
2007-09-10 13:45:00,2.143,2.14337,2.143,2.14337,8456716.0
2007-09-10 13:46:00,2.1434,2.14364,2.1434,2.14364,32849947.0
2007-09-10 13:47:00,2.14352,2.14387,2.14352,2.14384,1670472.0
2007-09-10 13:48:00,2.14393,2.14412,2.14388,2.14412,13243844.0
2007-09-10 13:49:00,2.14415,2.14438,2.14413,2.14438,6092504.0
2007-09-10 13:50:00,2.14433,2.14459,2.14419,2.14459,3441827.0
2007-09-10 13:51:00,2.14463,2.14463,2.14402,2.14434,4978775.0
2007-09-10 13:52:00,2.14439,2.14482,2.14439,2.14482,6130094.0
2007-09-10 13:53:00,2.14482,2.14514,2.14482,2.14509,2749145.0
2007-09-10 13:54:00,2.14492,2.14525,2.14475,2.14525,9569466.0
2007-09-10 13:55:00,2.14531,2.14547,2.14526,2.14547,6549593.0
2007-09-10 13:56:00,2.14543,2.14574,2.14543,2.14574,11291369.0
2007-09-10 13:57:00,2.14579,2.14595,2.14579,2.14595,6966446.0
2007-09-10 13:58:00,2.14599,2.14625,2.14462,2.14614,4479614.0
2007-09-10 13:59:00,2.14631,2.14648,2.14625,2.14648,4806674.0
2007-09-10 14:00:00,2.14656,2.14703,2.14656,2.14703,2929953.0
2007-09-10 14:01:00,2.14692,2.147,2.14676,2.14676,6811648.0
2007-09-10 14:02:00,2.14689,2.14698,2.14687,2.14692,2870601.0
2007-09-10 14:03:00,2.14689,2.14705,2.14683,2.14697,4361900.0
2007-09-10 14:04:00,2.14687,2.14687,2.14625,2.14625,12316560.0
2007-09-10 14:05:00,2.14623,2.14637,2.14606,2.14606,3473398.0
2007-09-10 14:06:00,2.14597,2.14612,2.14581,2.14581,2791152.0
2007-09-10 14:07:00,2.14587,2.1461,2.1457,2.1457,15168848.0
2007-09-10 14:08:00,2.14605,2.14609,2.14591,2.14591,14427146.0
2007-09-10 14:09:00,2.14583,2.14583,2.14561,2.14561,10696998.0
2007-09-10 14:10:00,2.14558,2.14558,2.14536,2.14539,9517843.0
2007-09-10 14:11:00,2.14535,2.14535,2.14511,2.14511,1480805.0
2007-09-10 14:12:00,2.14513,2.14515,2.14495,2.14495,2441658.0
2007-09-10 14:13:00,2.14485,2.14485,2.14446,2.14446,12055871.0
2007-09-10 14:14:00,2.14438,2.14438,2.14395,2.14395,6574018.0
2007-09-10 14:15:00,2.14397,2.14397,2.14364,2.14364,6673480.0
2007-09-10 14:16:00,2.14355,2.14355,2.14305,2.14305,1034968.0
2007-09-10 14:17:00,2.14294,2.14311,2.14294,2.14303,2890820.0
2007-09-10 14:18:00,2.14302,2.14325,2.14288,2.14325,5133461.0
2007-09-10 14:19:00,2.14336,2.14348,2.14336,2.14345,3017883.0
2007-09-10 14:20:00,2.14339,2.14379,2.14339,2.14379,1623980.0
2007-09-10 14:21:00,2.14385,2.14385,2.14379,2.14379,4935196.0
2007-09-10 14:22:00,2.14334,2.14383,2.14334,2.14363,15711583.0
2007-09-10 14:23:00,2.14369,2.1439,2.14366,2.1439,1809284.0
2007-09-10 14:24:00,2.14392,2.1447,2.14392,2.1447,4896447.0
2007-09-10 14:25:00,2.14478,2.14506,2.1447,2.1447,1780637.0
2007-09-10 14:26:00,2.14503,2.14515,2.1449,2.14515,10082951.0
2007-09-10 14:27:00,2.14506,2.14518,2.14499,2.14518,2953231.0
2007-09-10 14:28:00,2.14519,2.14519,2.1449,2.14497,33265838.0
2007-09-10 14:29:00,2.14488,2.14488,2.1447,2.14487,9639026.0
2007-09-10 14:30:00,2.14497,2.14502,2.14491,2.14491,11251339.0
2007-09-10 14:31:00,2.14492,2.14502,2.1448,2.14484,19305154.0
2007-09-10 14:32:00,2.14473,2.14473,2.14445,2.14462,14050394.0
2007-09-10 14:33:00,2.14475,2.14478,2.14462,2.14478,16390870.0
2007-09-10 14:34:00,2.14482,2.14492,2.14478,2.14478,16755153.0
2007-09-10 14:35:00,2.1448,2.14486,2.14474,2.14478,610012.0
2007-09-10 14:36:00,2.14467,2.1448,2.14441,2.14477,6397164.0
2007-09-10 14:37:00,2.14486,2.14543,2.14486,2.14543,4005910.0
2007-09-10 14:38:00,2.14543,2.14568,2.14541,2.14568,3549832.0
2007-09-10 14:39:00,2.14571,2.14588,2.1457,2.14588,11012597.0
2007-09-10 14:40:00,2.14581,2.14627,2.14581,2.14627,6052557.0
2007-09-10 14:41:00,2.14615,2.14628,2.14592,2.14628,9330207.0
2007-09-10 14:42:00,2.14627,2.14627,2.1458,2.1458,13043424.0
2007-09-10 14:43:00,2.146,2.14629,2.14593,2.14629,13898362.0
2007-09-10 14:44:00,2.14646,2.14659,2.14646,2.14659,8075592.0
2007-09-10 14:45:00,2.14657,2.14657,2.14633,2.14633,1521636.0
2007-09-10 14:46:00,2.14626,2.14652,2.14626,2.14629,9231363.0
2007-09-10 14:47:00,2.14619,2.14622,2.14602,2.14622,10049297.0
2007-09-10 14:48:00,2.14618,2.14622,2.14602,2.14602,3114935.0
2007-09-10 14:49:00,2.14596,2.14596,2.14551,2.14551,12364795.0
2007-09-10 14:50:00,2.14537,2.14537,2.14479,2.14479,16019339.0
2007-09-10 14:51:00,2.1449,2.14493,2.14471,2.14471,2151877.0
2007-09-10 14:52:00,2.14474,2.14474,2.14445,2.1445,4223091.0
2007-09-10 14:53:00,2.14444,2.14467,2.14444,2.14467,2507008.0
2007-09-10 14:54:00,2.1446,2.1446,2.14436,2.14436,3793448.0
2007-09-10 14:55:00,2.14427,2.14434,2.14427,2.14428,6361336.0
2007-09-10 14:56:00,2.14425,2.14425,2.14383,2.14383,6491193.0
2007-09-10 14:57:00,2.14385,2.14385,2.14352,2.14352,8877001.0
2007-09-10 14:58:00,2.14339,2.14357,2.14305,2.14357,10652536.0
2007-09-10 14:59:00,2.14362,2.14384,2.14337,2.14337,2678217.0
2007-09-10 15:00:00,2.14331,2.14346,2.14325,2.14325,3503047.0
2007-09-10 15:01:00,2.14321,2.14321,2.14298,2.14299,5981008.0
2007-09-10 15:02:00,2.14296,2.14299,2.14272,2.14272,5518293.0
2007-09-10 15:03:00,2.14271,2.14271,2.14242,2.14242,19996647.0
2007-09-10 15:04:00,2.14241,2.14241,2.14207,2.14218,3207987.0
2007-09-10 15:05:00,2.14215,2.14215,2.14167,2.14196,6623344.0
2007-09-10 15:06:00,2.14193,2.14193,2.14156,2.14156,15596864.0
2007-09-10 15:07:00,2.14166,2.14166,2.14148,2.14148,7671888.0
2007-09-10 15:08:00,2.14145,2.14145,2.14088,2.14123,2435141.0
2007-09-10 15:09:00,2.14122,2.14122,2.14085,2.14089,10885440.0
2007-09-10 15:10:00,2.14089,2.14089,2.14066,2.14066,2320335.0
2007-09-10 15:11:00,2.1406,2.14065,2.14018,2.14052,19103723.0
2007-09-10 15:12:00,2.14045,2.14047,2.14026,2.14047,4419950.0
2007-09-10 15:13:00,2.14068,2.14099,2.14068,2.14098,3049286.0
2007-09-10 15:14:00,2.14101,2.14101,2.1407,2.14079,11297694.0
2007-09-10 15:15:00,2.14073,2.14121,2.14073,2.14121,3030704.0
2007-09-10 15:16:00,2.14129,2.14141,2.14129,2.14135,6532013.0
2007-09-10 15:17:00,2.14133,2.14134,2.14125,2.14129,3598990.0
2007-09-10 15:18:00,2.14125,2.14125,2.14112,2.14113,5634691.0
2007-09-10 15:19:00,2.14106,2.14117,2.14092,2.14092,1319711.0
2007-09-10 15:20:00,2.14094,2.14107,2.14087,2.14101,6532974.0
2007-09-10 15:21:00,2.14086,2.14103,2.14055,2.14103,1456450.0
2007-09-10 15:22:00,2.14101,2.14109,2.14096,2.14101,5111740.0
2007-09-10 15:23:00,2.14098,2.14116,2.1408,2.14116,10494936.0
2007-09-10 15:24:00,2.14104,2.14128,2.14104,2.14118,19727328.0
2007-09-10 15:25:00,2.14132,2.14148,2.14127,2.14138,4076110.0
2007-09-10 15:26:00,2.14156,2.14158,2.14148,2.14158,10601635.0
2007-09-10 15:27:00,2.14145,2.14151,2.1414,2.14144,10846081.0
2007-09-10 15:28:00,2.14133,2.14137,2.14129,2.14132,7511741.0
2007-09-10 15:29:00,2.1413,2.14137,2.1413,2.14137,5636499.0
2007-09-10 15:30:00,2.14131,2.14163,2.14131,2.14163,4745557.0
2007-09-10 15:31:00,2.14173,2.14186,2.14167,2.14178,332138.0
2007-09-10 15:32:00,2.14179,2.14195,2.14173,2.14195,4225025.0
2007-09-10 15:33:00,2.14177,2.14187,2.14173,2.14186,15978694.0
2007-09-10 15:34:00,2.14188,2.14195,2.14173,2.14185,2898341.0
2007-09-10 15:35:00,2.14183,2.14184,2.14147,2.14184,7360482.0
2007-09-10 15:36:00,2.14192,2.14215,2.14191,2.14215,4407253.0
2007-09-10 15:37:00,2.14217,2.14249,2.14217,2.14249,5803799.0
2007-09-10 15:38:00,2.14251,2.14272,2.14216,2.14268,8054328.0
2007-09-10 15:39:00,2.14262,2.14315,2.14262,2.14315,12489095.0
2007-09-10 15:40:00,2.14332,2.14355,2.14332,2.14355,10050934.0
2007-09-10 15:41:00,2.14353,2.14357,2.14333,2.14339,1810490.0
2007-09-10 15:42:00,2.14328,2.14328,2.14281,2.14281,11117893.0
2007-09-10 15:43:00,2.14274,2.14274,2.14256,2.14256,5956593.0
2007-09-10 15:44:00,2.14237,2.14237,2.14198,2.14224,26009686.0
2007-09-10 15:45:00,2.14217,2.14252,2.14217,2.1423,3140531.0
2007-09-10 15:46:00,2.14228,2.14228,2.14205,2.14205,9375141.0
2007-09-10 15:47:00,2.14185,2.1425,2.14185,2.1425,2443481.0
2007-09-10 15:48:00,2.14257,2.14267,2.14246,2.14257,13350384.0
2007-09-10 15:49:00,2.14249,2.14249,2.14186,2.14186,7548697.0
2007-09-10 15:50:00,2.14168,2.14168,2.14132,2.14132,5937575.0
2007-09-10 15:51:00,2.14121,2.14121,2.14086,2.14086,3680786.0
2007-09-10 15:52:00,2.14096,2.14103,2.14089,2.14102,22913655.0
2007-09-10 15:53:00,2.1411,2.14122,2.14105,2.14122,3182076.0
2007-09-10 15:54:00,2.14129,2.14151,2.14122,2.14151,5715960.0
2007-09-10 15:55:00,2.14157,2.14166,2.14151,2.14151,4450868.0
2007-09-10 15:56:00,2.1416,2.14162,2.14112,2.14151,16926622.0
2007-09-10 15:57:00,2.14174,2.142,2.14172,2.142,7040716.0
2007-09-10 15:58:00,2.14198,2.14229,2.14198,2.14229,29911450.0
2007-09-10 15:59:00,2.14218,2.14227,2.14172,2.14172,20198379.0
2007-09-10 16:00:00,2.14152,2.14157,2.14138,2.14157,3178121.0
2007-09-10 16:01:00,2.14149,2.14151,2.14134,2.14134,2377732.0
2007-09-10 16:02:00,2.14129,2.14158,2.14129,2.14158,1498758.0
2007-09-10 16:03:00,2.14167,2.14206,2.14167,2.14206,9646700.0
2007-09-10 16:04:00,2.14207,2.1423,2.14207,2.14226,3809733.0
2007-09-10 16:05:00,2.14235,2.1427,2.14227,2.1427,18470803.0
2007-09-10 16:06:00,2.14278,2.14286,2.14257,2.14257,9820963.0
2007-09-10 16:07:00,2.14234,2.14234,2.14214,2.14222,554818.0
2007-09-10 16:08:00,2.14225,2.14236,2.14209,2.14209,11516588.0
2007-09-10 16:09:00,2.14199,2.14199,2.14137,2.14153,3926939.0
2007-09-10 16:10:00,2.14153,2.14153,2.14134,2.14139,507228.0
2007-09-10 16:11:00,2.14142,2.1416,2.14136,2.14136,18889541.0
2007-09-10 16:12:00,2.14146,2.1415,2.14142,2.14145,7291102.0
2007-09-10 16:13:00,2.14129,2.14129,2.1406,2.14069,1250786.0
2007-09-10 16:14:00,2.1409,2.14108,2.14074,2.14074,5823545.0
2007-09-10 16:15:00,2.14067,2.14067,2.14003,2.14003,14411015.0
2007-09-10 16:16:00,2.14005,2.14049,2.14005,2.14049,3359541.0
2007-09-10 16:17:00,2.14051,2.14061,2.14039,2.14051,5709627.0
2007-09-10 16:18:00,2.14026,2.1403,2.14022,2.14029,19630712.0
2007-09-10 16:19:00,2.14032,2.14034,2.14012,2.14012,2227400.0
2007-09-10 16:20:00,2.14005,2.1401,2.13994,2.14002,6313796.0
2007-09-10 16:21:00,2.13999,2.14005,2.13985,2.13988,30252563.0
2007-09-10 16:22:00,2.14012,2.14036,2.14012,2.14026,5311988.0
2007-09-10 16:23:00,2.14018,2.14022,2.14012,2.14021,1964144.0
2007-09-10 16:24:00,2.14021,2.14035,2.14021,2.14029,11357364.0
2007-09-10 16:25:00,2.14017,2.14017,2.13993,2.13993,2749868.0
2007-09-10 16:26:00,2.13988,2.13988,2.13966,2.13974,6286359.0
2007-09-10 16:27:00,2.13963,2.13963,2.13926,2.13944,1838251.0
2007-09-10 16:28:00,2.13944,2.13951,2.13926,2.13929,2946943.0
2007-09-10 16:29:00,2.13928,2.13966,2.13923,2.13966,9130873.0
2007-09-10 16:30:00,2.13965,2.13965,2.13942,2.13952,6700662.0
2007-09-10 16:31:00,2.13934,2.13934,2.13895,2.1391,1979502.0
2007-09-10 16:32:00,2.13908,2.13912,2.13899,2.13899,11040840.0
2007-09-10 16:33:00,2.139,2.13901,2.13881,2.13896,5621851.0
2007-09-10 16:34:00,2.13893,2.13906,2.13872,2.13906,1881946.0
2007-09-10 16:35:00,2.13889,2.13891,2.13851,2.13882,15047078.0
2007-09-10 16:36:00,2.13905,2.1392,2.13905,2.1391,19703446.0
2007-09-10 16:37:00,2.13913,2.13945,2.13913,2.13945,3508019.0
2007-09-10 16:38:00,2.13948,2.1397,2.13945,2.13964,5311621.0
2007-09-10 16:39:00,2.13956,2.13972,2.13955,2.13972,14390989.0
2007-09-10 16:40:00,2.13965,2.13965,2.13932,2.13932,4649210.0
2007-09-10 16:41:00,2.13939,2.13956,2.13938,2.1394,4549182.0
2007-09-10 16:42:00,2.13954,2.14,2.13954,2.14,14054377.0
2007-09-10 16:43:00,2.13993,2.13993,2.13941,2.13953,5310839.0
2007-09-10 16:44:00,2.1392,2.13926,2.13909,2.13918,4620215.0
2007-09-10 16:45:00,2.13921,2.1394,2.13913,2.1394,4418561.0
2007-09-10 16:46:00,2.13957,2.13977,2.13957,2.13968,25050551.0
2007-09-10 16:47:00,2.13978,2.13993,2.13977,2.13993,20480595.0
2007-09-10 16:48:00,2.13988,2.13988,2.13937,2.13937,2831250.0
2007-09-10 16:49:00,2.1393,2.13941,2.13925,2.13925,14203333.0
2007-09-10 16:50:00,2.13928,2.13942,2.13916,2.13942,723816.0
2007-09-10 16:51:00,2.13935,2.13952,2.13799,2.13921,1858993.0
2007-09-10 16:52:00,2.13898,2.13902,2.13874,2.13902,6207162.0
2007-09-10 16:53:00,2.13902,2.13921,2.13902,2.13917,2530161.0
2007-09-10 16:54:00,2.13901,2.1391,2.13888,2.13899,56449171.0
2007-09-10 16:55:00,2.13903,2.13914,2.13897,2.13914,5879803.0
2007-09-10 16:56:00,2.13901,2.13921,2.13898,2.13898,5547072.0
2007-09-10 16:57:00,2.1391,2.13945,2.1391,2.13945,10016750.0
2007-09-10 16:58:00,2.13961,2.13969,2.13931,2.13942,15858207.0
2007-09-10 16:59:00,2.1395,2.13955,2.13933,2.13933,188280.0
2007-09-10 17:00:00,2.13932,2.13932,2.13917,2.13917,2825119.0
2007-09-10 17:01:00,2.13912,2.13912,2.13877,2.13877,6066447.0
2007-09-10 17:02:00,2.13861,2.13861,2.13847,2.13847,6543103.0
2007-09-10 17:03:00,2.13841,2.13873,2.13841,2.1386,3758195.0
2007-09-10 17:04:00,2.13858,2.13872,2.13851,2.13872,2988502.0
2007-09-10 17:05:00,2.13875,2.13875,2.13856,2.13872,4527497.0
2007-09-10 17:06:00,2.13883,2.139,2.13871,2.139,4721974.0
2007-09-10 17:07:00,2.13901,2.13906,2.1386,2.1386,8288433.0
2007-09-10 17:08:00,2.13854,2.13864,2.13842,2.13842,4097419.0
2007-09-10 17:09:00,2.13833,2.13833,2.13811,2.13814,5242962.0
2007-09-10 17:10:00,2.1383,2.13859,2.13826,2.13826,6555208.0
2007-09-10 17:11:00,2.13834,2.13847,2.13822,2.13847,2610727.0
2007-09-10 17:12:00,2.13849,2.13851,2.1384,2.1385,1868933.0
2007-09-10 17:13:00,2.13844,2.13873,2.13838,2.13873,5446634.0
2007-09-10 17:14:00,2.13879,2.13904,2.13879,2.13904,9681998.0
2007-09-10 17:15:00,2.13912,2.13943,2.13909,2.13925,5898268.0
2007-09-10 17:16:00,2.13936,2.13966,2.13936,2.13954,9072980.0
2007-09-10 17:17:00,2.13962,2.14006,2.13962,2.14006,6240220.0
2007-09-10 17:18:00,2.14017,2.14047,2.14017,2.14036,1353281.0
2007-09-10 17:19:00,2.14038,2.14083,2.14038,2.14083,1355465.0
2007-09-10 17:20:00,2.14112,2.14124,2.14104,2.14104,4624492.0
2007-09-10 17:21:00,2.14088,2.14088,2.1406,2.14073,10091292.0
2007-09-10 17:22:00,2.14065,2.14075,2.1405,2.14075,24878730.0
2007-09-10 17:23:00,2.14081,2.14081,2.14058,2.14062,5256584.0
2007-09-10 17:24:00,2.14077,2.14096,2.14066,2.14066,4208400.0
2007-09-10 17:25:00,2.14057,2.14062,2.14033,2.14037,5370961.0
2007-09-10 17:26:00,2.14036,2.14036,2.13951,2.13951,12707741.0
2007-09-10 17:27:00,2.13954,2.13954,2.13883,2.13885,4844882.0
2007-09-10 17:28:00,2.1387,2.13881,2.13861,2.13861,1296253.0
2007-09-10 17:29:00,2.13859,2.13859,2.13833,2.13838,1427448.0
2007-09-10 17:30:00,2.13833,2.13838,2.13823,2.1383,13272821.0
2007-09-10 17:31:00,2.13841,2.13847,2.13832,2.13835,1194841.0
2007-09-10 17:32:00,2.13827,2.13827,2.13774,2.13774,6423243.0
2007-09-10 17:33:00,2.13782,2.13782,2.13766,2.13769,8973492.0
2007-09-10 17:34:00,2.13761,2.13761,2.13738,2.13738,3381529.0
2007-09-10 17:35:00,2.13724,2.13728,2.13693,2.13693,21564996.0
2007-09-10 17:36:00,2.13684,2.13702,2.13632,2.13702,6171522.0
2007-09-10 17:37:00,2.13707,2.13719,2.13702,2.1371,1110983.0
2007-09-10 17:38:00,2.13705,2.13705,2.13673,2.13685,10198854.0
2007-09-10 17:39:00,2.13697,2.13717,2.13697,2.13702,1257740.0
2007-09-10 17:40:00,2.13725,2.13735,2.13716,2.13716,1530867.0
2007-09-10 17:41:00,2.13714,2.13714,2.13694,2.13694,2316710.0
2007-09-10 17:42:00,2.13679,2.13679,2.13617,2.13617,7163753.0
2007-09-10 17:43:00,2.13618,2.1366,2.13618,2.1366,1724580.0
2007-09-10 17:44:00,2.13665,2.1371,2.13665,2.137,15093583.0
2007-09-10 17:45:00,2.13699,2.13699,2.13655,2.1366,11365601.0
2007-09-10 17:46:00,2.13641,2.13641,2.1359,2.13625,2282116.0
2007-09-10 17:47:00,2.13627,2.13667,2.13627,2.13667,5514807.0
2007-09-10 17:48:00,2.13632,2.13701,2.13632,2.13701,9629105.0
2007-09-10 17:49:00,2.13675,2.13714,2.13675,2.13714,3519707.0
2007-09-10 17:50:00,2.13727,2.13741,2.13717,2.13723,25032505.0
2007-09-10 17:51:00,2.13728,2.13742,2.13722,2.13735,1210189.0
2007-09-10 17:52:00,2.13715,2.13731,2.13715,2.13717,1946624.0
2007-09-10 17:53:00,2.13714,2.13717,2.13672,2.13672,4450978.0
2007-09-10 17:54:00,2.13659,2.13659,2.13614,2.13621,3534286.0
2007-09-10 17:55:00,2.13627,2.1366,2.13627,2.1366,2452954.0
2007-09-10 17:56:00,2.13678,2.13706,2.13541,2.13706,14530065.0
2007-09-10 17:57:00,2.13705,2.1371,2.13683,2.13683,12764291.0
2007-09-10 17:58:00,2.13678,2.13678,2.13663,2.13666,22702181.0
2007-09-10 17:59:00,2.13664,2.13664,2.1362,2.1362,5220744.0
2007-09-10 18:00:00,2.13624,2.13627,2.13618,2.13622,2339185.0
2007-09-10 18:01:00,2.13639,2.1366,2.13634,2.1366,2206160.0
2007-09-10 18:02:00,2.13665,2.13689,2.13665,2.13684,16615189.0
2007-09-10 18:03:00,2.13693,2.13708,2.13693,2.13708,3447076.0
2007-09-10 18:04:00,2.13714,2.13737,2.13714,2.13737,16301068.0
2007-09-10 18:05:00,2.13754,2.13754,2.1373,2.1373,11055706.0
2007-09-10 18:06:00,2.13731,2.1374,2.13717,2.13717,8966865.0
2007-09-10 18:07:00,2.13719,2.13731,2.13716,2.13724,3807219.0
2007-09-10 18:08:00,2.13722,2.13741,2.13715,2.13741,11844714.0
2007-09-10 18:09:00,2.13746,2.13771,2.13741,2.13771,4952245.0
2007-09-10 18:10:00,2.13782,2.13828,2.13782,2.13796,3937000.0
2007-09-10 18:11:00,2.13799,2.1382,2.13798,2.1382,2890997.0
2007-09-10 18:12:00,2.13816,2.13839,2.13808,2.13835,3853064.0
2007-09-10 18:13:00,2.13827,2.13827,2.13807,2.13812,11838854.0
2007-09-10 18:14:00,2.13809,2.13809,2.13783,2.13801,1982103.0
2007-09-10 18:15:00,2.13811,2.13831,2.13808,2.13815,5060562.0
2007-09-10 18:16:00,2.13803,2.13808,2.13791,2.13796,29092280.0
2007-09-10 18:17:00,2.13808,2.13831,2.13808,2.13819,6413747.0
2007-09-10 18:18:00,2.13818,2.13818,2.13777,2.13777,4534362.0
2007-09-10 18:19:00,2.13785,2.13805,2.13785,2.13788,16435087.0
2007-09-10 18:20:00,2.138,2.138,2.13764,2.13764,12137461.0
2007-09-10 18:21:00,2.13773,2.1378,2.13754,2.1378,11393017.0
2007-09-10 18:22:00,2.13787,2.13819,2.13786,2.13786,17098253.0
2007-09-10 18:23:00,2.13798,2.13798,2.1378,2.1378,33441847.0
2007-09-10 18:24:00,2.13774,2.13774,2.13745,2.1375,3494733.0
2007-09-10 18:25:00,2.13747,2.13747,2.13729,2.13729,4607524.0
2007-09-10 18:26:00,2.13729,2.1373,2.13708,2.13709,12644362.0
2007-09-10 18:27:00,2.13706,2.13706,2.13679,2.13679,4811218.0
2007-09-10 18:28:00,2.13692,2.13743,2.13692,2.13743,3367030.0
2007-09-10 18:29:00,2.13736,2.13738,2.13721,2.13724,7788261.0
2007-09-10 18:30:00,2.13706,2.13706,2.13683,2.13683,8561804.0
2007-09-10 18:31:00,2.13675,2.13676,2.13661,2.13675,9688665.0
2007-09-10 18:32:00,2.13684,2.13703,2.13682,2.13697,4323017.0
2007-09-10 18:33:00,2.1368,2.1368,2.13654,2.13654,2689670.0
2007-09-10 18:34:00,2.13638,2.13638,2.13584,2.13598,10808844.0
2007-09-10 18:35:00,2.13593,2.13603,2.13593,2.136,6685810.0
2007-09-10 18:36:00,2.13609,2.13653,2.13609,2.1364,7387941.0
2007-09-10 18:37:00,2.13648,2.13657,2.13647,2.13647,1939529.0
2007-09-10 18:38:00,2.13646,2.13646,2.13618,2.13634,2991696.0
2007-09-10 18:39:00,2.13632,2.13635,2.13627,2.13629,1844526.0
2007-09-10 18:40:00,2.13626,2.13645,2.13626,2.13645,2964432.0
2007-09-10 18:41:00,2.13665,2.13682,2.13648,2.13648,1825383.0
2007-09-10 18:42:00,2.13647,2.13655,2.1364,2.13651,20842222.0
2007-09-10 18:43:00,2.13652,2.13652,2.13602,2.13602,7583129.0
2007-09-10 18:44:00,2.13632,2.13671,2.13632,2.13671,17191208.0
2007-09-10 18:45:00,2.13685,2.137,2.13682,2.137,6142247.0
2007-09-10 18:46:00,2.13692,2.13716,2.13679,2.13716,17383984.0
2007-09-10 18:47:00,2.13714,2.13729,2.13692,2.13723,3304833.0
2007-09-10 18:48:00,2.13699,2.13699,2.13641,2.13641,3250280.0
2007-09-10 18:49:00,2.13641,2.13667,2.1363,2.1363,9218325.0
2007-09-10 18:50:00,2.13616,2.13632,2.13616,2.13632,2541458.0
2007-09-10 18:51:00,2.13636,2.13646,2.13627,2.13646,29011817.0
2007-09-10 18:52:00,2.13642,2.13656,2.13635,2.13641,4907818.0
2007-09-10 18:53:00,2.13638,2.13642,2.13628,2.1363,21964528.0
2007-09-10 18:54:00,2.13606,2.13606,2.13588,2.13597,4170859.0
2007-09-10 18:55:00,2.13615,2.13631,2.13614,2.13626,6768637.0
2007-09-10 18:56:00,2.13625,2.13625,2.13591,2.13614,7281948.0
2007-09-10 18:57:00,2.13628,2.1363,2.13622,2.13622,8776798.0
2007-09-10 18:58:00,2.13598,2.13602,2.13572,2.13589,9069091.0
2007-09-10 18:59:00,2.13614,2.13624,2.13608,2.13613,1197693.0
2007-09-10 19:00:00,2.13607,2.13609,2.13589,2.13609,4828827.0
2007-09-10 19:01:00,2.13611,2.13611,2.13579,2.13579,788091.0
2007-09-10 19:02:00,2.1356,2.13578,2.1356,2.13578,2440783.0
2007-09-10 19:03:00,2.13587,2.13591,2.13583,2.13584,6613553.0
2007-09-10 19:04:00,2.13585,2.13598,2.13574,2.13574,9206106.0
2007-09-10 19:05:00,2.13575,2.13575,2.13405,2.13546,8885140.0
2007-09-10 19:06:00,2.13562,2.13584,2.13562,2.13572,10795323.0
2007-09-10 19:07:00,2.13549,2.1356,2.13547,2.1356,4114893.0
2007-09-10 19:08:00,2.13553,2.13561,2.13536,2.13548,9502426.0
2007-09-10 19:09:00,2.13539,2.13539,2.13524,2.13524,1894994.0
2007-09-10 19:10:00,2.13514,2.13514,2.13465,2.13475,4178114.0
2007-09-10 19:11:00,2.13495,2.13539,2.1349,2.13539,919562.0
2007-09-10 19:12:00,2.13533,2.1355,2.13533,2.13538,29178169.0
2007-09-10 19:13:00,2.13535,2.13542,2.13527,2.13532,5033643.0
2007-09-10 19:14:00,2.13518,2.13518,2.13485,2.13518,2120638.0
2007-09-10 19:15:00,2.13528,2.13552,2.13501,2.13552,7684010.0
2007-09-10 19:16:00,2.13562,2.13589,2.13562,2.1357,3578478.0
2007-09-10 19:17:00,2.13543,2.13553,2.13529,2.13553,5559952.0
2007-09-10 19:18:00,2.13563,2.13584,2.13563,2.13582,6386107.0
2007-09-10 19:19:00,2.13584,2.1359,2.13567,2.13567,11783459.0
2007-09-10 19:20:00,2.13578,2.13589,2.13577,2.13577,4282298.0
2007-09-10 19:21:00,2.13569,2.13569,2.13542,2.13561,16422268.0
2007-09-10 19:22:00,2.13569,2.13592,2.13569,2.13592,11684192.0
2007-09-10 19:23:00,2.13583,2.13583,2.1356,2.1356,9272994.0
2007-09-10 19:24:00,2.1356,2.13599,2.13526,2.13526,2089369.0
2007-09-10 19:25:00,2.13572,2.13572,2.13548,2.13548,4019842.0
2007-09-10 19:26:00,2.13541,2.13541,2.13526,2.13527,13687603.0
2007-09-10 19:27:00,2.13516,2.13551,2.13516,2.13551,7072897.0
2007-09-10 19:28:00,2.13561,2.13576,2.13561,2.13576,18067659.0
2007-09-10 19:29:00,2.13575,2.13575,2.13552,2.13552,26737618.0
2007-09-10 19:30:00,2.13551,2.13557,2.13531,2.13531,2411960.0
2007-09-10 19:31:00,2.13525,2.13525,2.13496,2.13503,958747.0
2007-09-10 19:32:00,2.13505,2.13525,2.13501,2.13517,9036225.0
2007-09-10 19:33:00,2.13522,2.13531,2.13515,2.13515,1716586.0
2007-09-10 19:34:00,2.13513,2.13513,2.13488,2.13511,7751042.0
2007-09-10 19:35:00,2.13511,2.13511,2.13477,2.13477,8866645.0
2007-09-10 19:36:00,2.1348,2.1349,2.1348,2.1349,7970914.0
2007-09-10 19:37:00,2.13484,2.13488,2.1348,2.13488,2081292.0
2007-09-10 19:38:00,2.13491,2.13514,2.13491,2.13514,3208111.0
2007-09-10 19:39:00,2.13518,2.13522,2.13497,2.13497,5853810.0
2007-09-10 19:40:00,2.13495,2.13508,2.13495,2.13503,4267639.0
2007-09-10 19:41:00,2.13509,2.13524,2.13509,2.1351,6061556.0
2007-09-10 19:42:00,2.13504,2.13504,2.13472,2.13472,8322648.0
2007-09-10 19:43:00,2.13467,2.13467,2.13438,2.13438,1795515.0
2007-09-10 19:44:00,2.1345,2.1346,2.13448,2.13448,13174846.0
2007-09-10 19:45:00,2.13445,2.13448,2.1342,2.1342,1365387.0
2007-09-10 19:46:00,2.13406,2.1343,2.13406,2.1343,10239543.0
2007-09-10 19:47:00,2.13444,2.13487,2.13438,2.13487,4025912.0
2007-09-10 19:48:00,2.13455,2.13516,2.13455,2.13516,13895559.0
2007-09-10 19:49:00,2.13505,2.13517,2.13505,2.13517,11442802.0
2007-09-10 19:50:00,2.13522,2.13529,2.13508,2.13508,20507843.0
2007-09-10 19:51:00,2.13491,2.13497,2.1347,2.13497,4587383.0
2007-09-10 19:52:00,2.13358,2.13542,2.13358,2.13523,2682316.0
2007-09-10 19:53:00,2.13522,2.13522,2.1347,2.1347,3373166.0
2007-09-10 19:54:00,2.13492,2.13497,2.13481,2.13496,2634693.0
2007-09-10 19:55:00,2.13495,2.13512,2.13487,2.13512,4468769.0
2007-09-10 19:56:00,2.13511,2.13511,2.1349,2.13497,3636578.0
2007-09-10 19:57:00,2.13497,2.13497,2.13436,2.13436,3076465.0
2007-09-10 19:58:00,2.13478,2.13505,2.13467,2.13505,13358121.0
2007-09-10 19:59:00,2.13512,2.13533,2.13505,2.13533,19365131.0
2007-09-10 20:00:00,2.13522,2.13522,2.13489,2.13504,13672589.0
2007-09-10 20:01:00,2.13498,2.13499,2.13494,2.13496,15509099.0
2007-09-10 20:02:00,2.13504,2.13504,2.13484,2.13484,824793.0
2007-09-10 20:03:00,2.13455,2.1347,2.13438,2.13464,20980044.0
2007-09-10 20:04:00,2.13477,2.13483,2.13475,2.13475,5556255.0
2007-09-10 20:05:00,2.13476,2.13492,2.13476,2.13481,4288995.0
2007-09-10 20:06:00,2.13469,2.13484,2.13468,2.13481,9092280.0
2007-09-10 20:07:00,2.13479,2.13479,2.13457,2.13473,1257991.0
2007-09-10 20:08:00,2.1346,2.1346,2.13417,2.13417,1347603.0
2007-09-10 20:09:00,2.13404,2.13404,2.13384,2.1339,11497859.0
2007-09-10 20:10:00,2.13371,2.13374,2.13364,2.13373,2871106.0
2007-09-10 20:11:00,2.13375,2.13399,2.13365,2.13399,13161807.0
2007-09-10 20:12:00,2.134,2.13423,2.134,2.13423,18683596.0
2007-09-10 20:13:00,2.13428,2.13456,2.13419,2.13447,2860573.0
2007-09-10 20:14:00,2.13441,2.1346,2.13441,2.1346,15261172.0
2007-09-10 20:15:00,2.1347,2.13501,2.1347,2.13501,4684823.0
2007-09-10 20:16:00,2.13496,2.13498,2.13482,2.13482,2573790.0
2007-09-10 20:17:00,2.1349,2.1349,2.13469,2.13475,2380937.0
2007-09-10 20:18:00,2.13473,2.13494,2.13473,2.13489,4182662.0
2007-09-10 20:19:00,2.13492,2.13492,2.13476,2.13476,3477946.0
2007-09-10 20:20:00,2.13475,2.13475,2.1346,2.1346,13149650.0
2007-09-10 20:21:00,2.13446,2.13446,2.13417,2.13444,4097523.0
2007-09-10 20:22:00,2.13461,2.13475,2.13456,2.13469,4749741.0
2007-09-10 20:23:00,2.1347,2.13472,2.13457,2.13472,24117526.0
2007-09-10 20:24:00,2.13469,2.13469,2.13454,2.1346,12027752.0
2007-09-10 20:25:00,2.13462,2.13465,2.13441,2.13441,6787420.0
2007-09-10 20:26:00,2.13452,2.13458,2.13451,2.13455,4195543.0
2007-09-10 20:27:00,2.13445,2.13445,2.13419,2.1342,8277988.0
2007-09-10 20:28:00,2.1342,2.1342,2.13342,2.13342,12364377.0
2007-09-10 20:29:00,2.13333,2.13335,2.13307,2.13307,8712868.0
2007-09-10 20:30:00,2.13306,2.13306,2.13273,2.13273,3016666.0
2007-09-10 20:31:00,2.13274,2.13274,2.13202,2.13207,5445452.0
2007-09-10 20:32:00,2.13219,2.13238,2.13219,2.1323,2349626.0
2007-09-10 20:33:00,2.13226,2.13272,2.13226,2.13272,4141833.0
2007-09-10 20:34:00,2.13273,2.13273,2.13253,2.13271,1439732.0
2007-09-10 20:35:00,2.13256,2.13256,2.13218,2.13218,5013036.0
2007-09-10 20:36:00,2.13236,2.13274,2.13236,2.13274,2245166.0
2007-09-10 20:37:00,2.13284,2.13291,2.13275,2.13291,2072873.0
2007-09-10 20:38:00,2.1328,2.1328,2.13261,2.13261,3558373.0
2007-09-10 20:39:00,2.13265,2.13276,2.13259,2.13275,1880146.0
2007-09-10 20:40:00,2.1327,2.1327,2.13239,2.13262,2444341.0
2007-09-10 20:41:00,2.13252,2.13265,2.13244,2.13262,5085970.0
2007-09-10 20:42:00,2.13278,2.1328,2.13269,2.13279,9937783.0
2007-09-10 20:43:00,2.13297,2.13318,2.13294,2.13302,2391693.0
2007-09-10 20:44:00,2.13299,2.13316,2.13291,2.13301,3644221.0
2007-09-10 20:45:00,2.133,2.13309,2.13299,2.13302,744998.0
2007-09-10 20:46:00,2.13296,2.13296,2.13262,2.13276,5978754.0
2007-09-10 20:47:00,2.13293,2.13315,2.13293,2.13296,6582873.0
2007-09-10 20:48:00,2.13288,2.13309,2.13286,2.13309,24483177.0
2007-09-10 20:49:00,2.13323,2.13345,2.13323,2.13336,13986578.0
2007-09-10 20:50:00,2.13331,2.13331,2.13313,2.13313,9133311.0
2007-09-10 20:51:00,2.13309,2.1332,2.13282,2.13282,2788392.0
2007-09-10 20:52:00,2.13327,2.13331,2.13311,2.13331,5896044.0
2007-09-10 20:53:00,2.13336,2.13397,2.13336,2.13397,6439329.0
2007-09-10 20:54:00,2.13409,2.13419,2.13368,2.13419,6885271.0
2007-09-10 20:55:00,2.13418,2.13418,2.13393,2.1341,766671.0
2007-09-10 20:56:00,2.13414,2.13426,2.13414,2.13421,8192482.0
2007-09-10 20:57:00,2.13421,2.13427,2.13408,2.13418,5000905.0
2007-09-10 20:58:00,2.13425,2.13425,2.13386,2.13386,8142951.0
2007-09-10 20:59:00,2.13389,2.1342,2.13373,2.13373,38469349.0
2007-09-10 21:00:00,2.13365,2.13377,2.13364,2.13364,1387189.0
2007-09-10 21:01:00,2.13347,2.13348,2.13317,2.13319,6463545.0
2007-09-10 21:02:00,2.13314,2.13336,2.13314,2.13336,638760.0
2007-09-10 21:03:00,2.13334,2.13366,2.13334,2.13364,7113925.0
2007-09-10 21:04:00,2.13359,2.13359,2.13323,2.13338,9372884.0
2007-09-10 21:05:00,2.13334,2.13349,2.13325,2.1334,8986388.0
2007-09-10 21:06:00,2.13342,2.13352,2.13327,2.13352,3527118.0
2007-09-10 21:07:00,2.13352,2.13369,2.13352,2.13367,4100794.0
2007-09-10 21:08:00,2.13366,2.1337,2.13358,2.1337,11406627.0
2007-09-10 21:09:00,2.13359,2.13359,2.13319,2.13319,10702159.0
2007-09-10 21:10:00,2.13313,2.13318,2.13305,2.13316,995148.0
2007-09-10 21:11:00,2.13315,2.13315,2.13298,2.133,7797365.0
2007-09-10 21:12:00,2.13294,2.13308,2.13294,2.13294,3461124.0
2007-09-10 21:13:00,2.13294,2.13305,2.13264,2.13293,1833737.0
2007-09-10 21:14:00,2.13291,2.133,2.13291,2.13294,3086924.0
2007-09-10 21:15:00,2.133,2.13322,2.13298,2.13322,24302415.0
2007-09-10 21:16:00,2.13324,2.13324,2.13297,2.13298,2039949.0
2007-09-10 21:17:00,2.13291,2.13306,2.13276,2.13306,17350870.0
2007-09-10 21:18:00,2.13308,2.13308,2.13269,2.13279,25248467.0
2007-09-10 21:19:00,2.13266,2.1328,2.13248,2.13251,36313570.0
2007-09-10 21:20:00,2.13259,2.13259,2.13225,2.13238,21797587.0
2007-09-10 21:21:00,2.13225,2.13225,2.13215,2.13218,16368178.0
2007-09-10 21:22:00,2.13215,2.13215,2.13186,2.13186,8854430.0
2007-09-10 21:23:00,2.13177,2.13189,2.13164,2.13189,7405889.0
2007-09-10 21:24:00,2.13189,2.13212,2.13167,2.13167,5283881.0
2007-09-10 21:25:00,2.13198,2.13203,2.13189,2.13191,5656945.0
2007-09-10 21:26:00,2.13191,2.13203,2.13163,2.13196,5101084.0
2007-09-10 21:27:00,2.13202,2.13207,2.13199,2.13202,19006822.0
2007-09-10 21:28:00,2.13188,2.13195,2.13169,2.13169,10430163.0
2007-09-10 21:29:00,2.13176,2.13185,2.13175,2.13181,5829516.0
2007-09-10 21:30:00,2.13185,2.13238,2.13185,2.13238,2757863.0
2007-09-10 21:31:00,2.13253,2.13253,2.1323,2.13237,2417386.0
2007-09-10 21:32:00,2.13239,2.1325,2.13231,2.1325,7608190.0
2007-09-10 21:33:00,2.13241,2.13269,2.13241,2.13252,2651695.0
2007-09-10 21:34:00,2.1326,2.1326,2.13242,2.1325,14651461.0
2007-09-10 21:35:00,2.1325,2.13271,2.1325,2.13271,22368175.0
2007-09-10 21:36:00,2.13293,2.13348,2.13293,2.13348,4735494.0
2007-09-10 21:37:00,2.13342,2.13342,2.13298,2.13318,4299476.0
2007-09-10 21:38:00,2.13319,2.13345,2.13319,2.13345,2121457.0
2007-09-10 21:39:00,2.13346,2.13349,2.13317,2.13317,5082832.0
2007-09-10 21:40:00,2.13326,2.1333,2.13319,2.1332,1996276.0
2007-09-10 21:41:00,2.13327,2.1334,2.13316,2.1334,7338497.0
2007-09-10 21:42:00,2.13336,2.13347,2.13331,2.13337,8060268.0
2007-09-10 21:43:00,2.13331,2.13338,2.13326,2.13326,3393944.0
2007-09-10 21:44:00,2.13314,2.13314,2.13273,2.13283,4908079.0
2007-09-10 21:45:00,2.13284,2.13289,2.13249,2.13286,5867993.0
2007-09-10 21:46:00,2.13288,2.13297,2.13288,2.13297,1988292.0
2007-09-10 21:47:00,2.13298,2.13298,2.13289,2.13294,10021730.0
2007-09-10 21:48:00,2.13288,2.13303,2.13288,2.13303,6108612.0
2007-09-10 21:49:00,2.13302,2.13314,2.13302,2.13314,14028039.0
2007-09-10 21:50:00,2.13315,2.13325,2.1331,2.13321,12278947.0
2007-09-10 21:51:00,2.13309,2.13309,2.13298,2.13306,5459285.0
2007-09-10 21:52:00,2.13303,2.13303,2.13291,2.13291,5925999.0
2007-09-10 21:53:00,2.13275,2.13275,2.13248,2.13265,2144706.0
2007-09-10 21:54:00,2.13284,2.13295,2.13265,2.13265,5035818.0
2007-09-10 21:55:00,2.13246,2.13265,2.13235,2.13265,7072073.0
2007-09-10 21:56:00,2.13258,2.13274,2.13255,2.13255,1932028.0
2007-09-10 21:57:00,2.1327,2.13297,2.13263,2.13293,15698255.0
2007-09-10 21:58:00,2.13311,2.13317,2.13302,2.13302,4672406.0
2007-09-10 21:59:00,2.13308,2.13311,2.13287,2.13311,4848102.0
2007-09-10 22:00:00,2.1332,2.13326,2.13309,2.13309,2569277.0
2007-09-10 22:01:00,2.13308,2.13329,2.13304,2.13329,11300458.0
2007-09-10 22:02:00,2.13327,2.13327,2.13307,2.13308,2786554.0
2007-09-10 22:03:00,2.13284,2.13297,2.13281,2.13297,1530647.0
2007-09-10 22:04:00,2.13307,2.13319,2.13303,2.13313,5958315.0
2007-09-10 22:05:00,2.13315,2.13353,2.13315,2.13353,12096408.0
2007-09-10 22:06:00,2.13352,2.13357,2.1334,2.13347,7756937.0
2007-09-10 22:07:00,2.13348,2.13358,2.13334,2.13358,7781224.0
2007-09-10 22:08:00,2.13367,2.13384,2.13359,2.13384,9474760.0
2007-09-10 22:09:00,2.13376,2.13381,2.13362,2.13362,8194605.0
2007-09-10 22:10:00,2.13363,2.13374,2.13354,2.13374,3698431.0
2007-09-10 22:11:00,2.1338,2.1338,2.13366,2.13366,9682477.0
2007-09-10 22:12:00,2.13361,2.13363,2.13348,2.13353,6883394.0
2007-09-10 22:13:00,2.13349,2.1338,2.13349,2.13366,1723525.0
2007-09-10 22:14:00,2.13376,2.13391,2.13374,2.13382,6496674.0
2007-09-10 22:15:00,2.13399,2.13415,2.13395,2.13415,11966784.0
2007-09-10 22:16:00,2.13419,2.13449,2.13384,2.13449,25843303.0
2007-09-10 22:17:00,2.13444,2.13444,2.13425,2.13429,8578225.0
2007-09-10 22:18:00,2.13427,2.13427,2.13374,2.13387,4228893.0
2007-09-10 22:19:00,2.13392,2.13392,2.1337,2.13371,5032154.0
2007-09-10 22:20:00,2.13366,2.13366,2.13347,2.13352,5016579.0
2007-09-10 22:21:00,2.13338,2.13338,2.1328,2.13282,3967530.0
2007-09-10 22:22:00,2.13283,2.1333,2.13283,2.1333,5794203.0
2007-09-10 22:23:00,2.13332,2.13332,2.13301,2.13311,21436663.0
2007-09-10 22:24:00,2.13304,2.13318,2.13304,2.13318,17031970.0
2007-09-10 22:25:00,2.13328,2.13336,2.13328,2.13334,13141451.0
2007-09-10 22:26:00,2.1333,2.1333,2.13286,2.13286,5136636.0
2007-09-10 22:27:00,2.13281,2.13281,2.13231,2.13231,10163310.0
2007-09-10 22:28:00,2.13258,2.13278,2.13258,2.13277,5675188.0
2007-09-10 22:29:00,2.13277,2.13277,2.13248,2.13248,24427792.0
2007-09-10 22:30:00,2.13245,2.13255,2.13232,2.13232,42158868.0
2007-09-10 22:31:00,2.13211,2.13221,2.13206,2.13221,10275739.0
2007-09-10 22:32:00,2.13237,2.13276,2.13237,2.13276,6966305.0
2007-09-10 22:33:00,2.13276,2.13284,2.1327,2.13273,10848871.0
2007-09-10 22:34:00,2.13276,2.13289,2.13265,2.13289,1780373.0
2007-09-10 22:35:00,2.13292,2.13314,2.13291,2.1331,4060052.0
2007-09-10 22:36:00,2.13315,2.13319,2.13309,2.13309,2837026.0
2007-09-10 22:37:00,2.13308,2.13308,2.13286,2.13298,3008396.0
2007-09-10 22:38:00,2.13287,2.13301,2.13272,2.13272,1606514.0
2007-09-10 22:39:00,2.13274,2.13286,2.13269,2.13286,12376244.0
2007-09-10 22:40:00,2.13274,2.13274,2.13241,2.13256,15066937.0
2007-09-10 22:41:00,2.1327,2.13296,2.1327,2.13272,22728678.0
2007-09-10 22:42:00,2.13271,2.1329,2.13271,2.1329,3170786.0
2007-09-10 22:43:00,2.13292,2.13292,2.13276,2.13282,13139337.0
2007-09-10 22:44:00,2.13279,2.13279,2.1326,2.1326,31037845.0
2007-09-10 22:45:00,2.13255,2.13262,2.13234,2.13262,3099881.0
2007-09-10 22:46:00,2.13276,2.13277,2.13249,2.13257,9315462.0
2007-09-10 22:47:00,2.13249,2.1325,2.13236,2.13245,8886810.0
2007-09-10 22:48:00,2.13268,2.1328,2.13261,2.13279,2251039.0
2007-09-10 22:49:00,2.13276,2.13276,2.13242,2.13263,5096463.0
2007-09-10 22:50:00,2.13271,2.13271,2.13243,2.13253,3267351.0
2007-09-10 22:51:00,2.13258,2.13289,2.13258,2.13289,9041988.0
2007-09-10 22:52:00,2.133,2.13309,2.133,2.13302,13873561.0
2007-09-10 22:53:00,2.13292,2.13292,2.13268,2.13268,2091799.0
2007-09-10 22:54:00,2.13264,2.13269,2.13248,2.13248,25372487.0
2007-09-10 22:55:00,2.13239,2.13262,2.13239,2.13262,17693392.0
2007-09-10 22:56:00,2.1326,2.13265,2.13247,2.13247,42049951.0
2007-09-10 22:57:00,2.13249,2.13277,2.13243,2.13277,2820653.0
2007-09-10 22:58:00,2.13271,2.13287,2.13268,2.13279,4052508.0
2007-09-10 22:59:00,2.13263,2.13274,2.13252,2.13252,3206860.0
2007-09-10 23:00:00,2.13236,2.13236,2.13219,2.13229,6335380.0
2007-09-10 23:01:00,2.13214,2.13226,2.13202,2.13226,8918247.0
2007-09-10 23:02:00,2.13231,2.1327,2.13208,2.13257,18046804.0
2007-09-10 23:03:00,2.13258,2.13273,2.13254,2.13259,9910092.0
2007-09-10 23:04:00,2.13256,2.13267,2.13256,2.13259,2426993.0
2007-09-10 23:05:00,2.13258,2.13258,2.13237,2.13237,2502696.0
2007-09-10 23:06:00,2.13221,2.13221,2.13194,2.13217,2305327.0
2007-09-10 23:07:00,2.13211,2.13219,2.13201,2.13203,9384936.0
2007-09-10 23:08:00,2.13213,2.13213,2.13194,2.13194,7108346.0
2007-09-10 23:09:00,2.13182,2.13182,2.13163,2.13182,5543852.0
2007-09-10 23:10:00,2.13192,2.1321,2.13191,2.132,1421757.0
2007-09-10 23:11:00,2.13184,2.13187,2.13164,2.13187,2561882.0
2007-09-10 23:12:00,2.13185,2.13185,2.13153,2.13153,18076681.0
2007-09-10 23:13:00,2.1315,2.1317,2.13144,2.1317,3547953.0
2007-09-10 23:14:00,2.13173,2.13173,2.13145,2.13145,16175646.0
2007-09-10 23:15:00,2.13147,2.13161,2.13142,2.13161,664450.0
2007-09-10 23:16:00,2.13173,2.13173,2.13143,2.13143,5842079.0
2007-09-10 23:17:00,2.13143,2.13147,2.13137,2.13147,9057363.0
2007-09-10 23:18:00,2.13149,2.13149,2.13135,2.13135,5113575.0
2007-09-10 23:19:00,2.13129,2.13129,2.13053,2.13053,8960025.0
2007-09-10 23:20:00,2.13048,2.13057,2.13013,2.13013,1967874.0
2007-09-10 23:21:00,2.13019,2.13019,2.12973,2.12994,6159325.0
2007-09-10 23:22:00,2.12999,2.13023,2.12996,2.13023,5318952.0
2007-09-10 23:23:00,2.13021,2.1305,2.13012,2.1305,7125076.0
2007-09-10 23:24:00,2.13056,2.13087,2.13039,2.13087,3419461.0
2007-09-10 23:25:00,2.1309,2.13129,2.13078,2.13129,2894080.0
2007-09-10 23:26:00,2.13118,2.13118,2.13063,2.131,7683016.0
2007-09-10 23:27:00,2.13091,2.13091,2.13035,2.13035,12039942.0
2007-09-10 23:28:00,2.13024,2.13024,2.12984,2.12998,14031398.0
2007-09-10 23:29:00,2.12995,2.12999,2.12975,2.12977,6149933.0
2007-09-10 23:30:00,2.12983,2.13015,2.12983,2.13006,2897339.0
2007-09-10 23:31:00,2.13023,2.13047,2.13023,2.13034,10476899.0
2007-09-10 23:32:00,2.13023,2.13027,2.13015,2.13015,4761633.0
2007-09-10 23:33:00,2.13022,2.13035,2.13022,2.13032,9225263.0
2007-09-10 23:34:00,2.13041,2.13087,2.13041,2.13069,2712148.0
2007-09-10 23:35:00,2.13087,2.13111,2.13058,2.13111,7435603.0
2007-09-10 23:36:00,2.13104,2.13126,2.13104,2.13107,7830612.0
2007-09-10 23:37:00,2.13104,2.13108,2.13089,2.13108,4686139.0
2007-09-10 23:38:00,2.13115,2.13134,2.13115,2.13119,3073893.0
2007-09-10 23:39:00,2.13107,2.13128,2.13107,2.13115,7489022.0
2007-09-10 23:40:00,2.13129,2.1319,2.13129,2.1319,3090456.0
2007-09-10 23:41:00,2.13186,2.13186,2.13169,2.13169,8874387.0
2007-09-10 23:42:00,2.13166,2.1317,2.13146,2.13146,2297494.0
2007-09-10 23:43:00,2.13176,2.13219,2.13176,2.13219,11724341.0
2007-09-10 23:44:00,2.13223,2.13223,2.13197,2.13197,5033881.0
2007-09-10 23:45:00,2.13189,2.1321,2.13189,2.13204,1080697.0
2007-09-10 23:46:00,2.13215,2.13215,2.13153,2.13162,7424522.0
2007-09-10 23:47:00,2.13159,2.13159,2.13136,2.13142,12742228.0
2007-09-10 23:48:00,2.13144,2.1316,2.13135,2.1316,1470438.0
2007-09-10 23:49:00,2.13177,2.13191,2.13177,2.13179,4326814.0
2007-09-10 23:50:00,2.13183,2.13204,2.13181,2.13204,3222986.0
2007-09-10 23:51:00,2.13205,2.13205,2.13175,2.13175,9145262.0
2007-09-10 23:52:00,2.13186,2.13196,2.13173,2.13196,7834508.0
2007-09-10 23:53:00,2.13201,2.13223,2.13201,2.13222,10848670.0
2007-09-10 23:54:00,2.13216,2.13216,2.1318,2.1318,675644.0
2007-09-10 23:55:00,2.13185,2.1322,2.13185,2.1322,3039042.0
2007-09-10 23:56:00,2.13218,2.13218,2.132,2.13218,14512707.0
2007-09-10 23:57:00,2.13214,2.13229,2.13211,2.13229,6443103.0
2007-09-10 23:58:00,2.13235,2.13248,2.13235,2.13248,4511086.0
2007-09-10 23:59:00,2.13269,2.13269,2.13233,2.13257,11024081.0
2007-09-11 00:00:00,2.13266,2.13282,2.13257,2.13259,5252694.0
2007-09-11 00:01:00,2.13258,2.13283,2.13255,2.13255,4231091.0
2007-09-11 00:02:00,2.13261,2.13261,2.1324,2.1324,2060326.0
2007-09-11 00:03:00,2.1323,2.1323,2.13158,2.13183,2458183.0
2007-09-11 00:04:00,2.13212,2.13252,2.13212,2.13246,4679368.0
2007-09-11 00:05:00,2.13237,2.13254,2.13236,2.13236,7957752.0
2007-09-11 00:06:00,2.13225,2.13225,2.13194,2.13207,4747318.0
2007-09-11 00:07:00,2.1322,2.13227,2.13207,2.13227,5648647.0
2007-09-11 00:08:00,2.13083,2.13236,2.13083,2.1321,5591173.0
2007-09-11 00:09:00,2.13206,2.13217,2.13198,2.13217,21972871.0
2007-09-11 00:10:00,2.13216,2.13231,2.13176,2.13176,3682708.0
2007-09-11 00:11:00,2.13205,2.13249,2.13205,2.13249,8258049.0
2007-09-11 00:12:00,2.13242,2.13244,2.13218,2.13218,3868527.0
2007-09-11 00:13:00,2.13223,2.13229,2.1321,2.13229,28957473.0
2007-09-11 00:14:00,2.13219,2.13219,2.13196,2.13203,4176703.0
2007-09-11 00:15:00,2.13211,2.13244,2.132,2.13244,4418800.0
2007-09-11 00:16:00,2.13234,2.13234,2.13205,2.13229,5799058.0
2007-09-11 00:17:00,2.13218,2.13221,2.13209,2.13209,474528.0
2007-09-11 00:18:00,2.13227,2.13249,2.13227,2.13249,4294764.0
2007-09-11 00:19:00,2.13253,2.13274,2.13253,2.13274,2360597.0
2007-09-11 00:20:00,2.13278,2.13278,2.13262,2.13267,2450063.0
2007-09-11 00:21:00,2.13256,2.13256,2.13228,2.13228,4714064.0
2007-09-11 00:22:00,2.13216,2.13248,2.13216,2.13237,15538494.0
2007-09-11 00:23:00,2.13232,2.13232,2.13205,2.13205,4310255.0
2007-09-11 00:24:00,2.13233,2.13254,2.13105,2.13245,3825101.0
2007-09-11 00:25:00,2.13263,2.13263,2.13247,2.13254,6830672.0
2007-09-11 00:26:00,2.13253,2.1326,2.13248,2.13248,5482650.0
2007-09-11 00:27:00,2.13247,2.13247,2.13222,2.13222,7152771.0
2007-09-11 00:28:00,2.13228,2.13236,2.13223,2.13232,7572030.0
2007-09-11 00:29:00,2.13228,2.1323,2.13226,2.1323,1108125.0
2007-09-11 00:30:00,2.13239,2.13249,2.13224,2.13224,8032531.0
2007-09-11 00:31:00,2.13208,2.13225,2.13208,2.13216,13980772.0
2007-09-11 00:32:00,2.13226,2.13226,2.13204,2.13204,6794226.0
2007-09-11 00:33:00,2.13207,2.13217,2.13207,2.13217,9475924.0
2007-09-11 00:34:00,2.13217,2.13217,2.13212,2.13212,3572306.0
2007-09-11 00:35:00,2.13208,2.13218,2.13207,2.13215,13757224.0
2007-09-11 00:36:00,2.1322,2.13221,2.13198,2.13221,22458608.0
2007-09-11 00:37:00,2.13204,2.13237,2.13199,2.13237,4001615.0
2007-09-11 00:38:00,2.13238,2.1328,2.13211,2.13247,3669884.0
2007-09-11 00:39:00,2.1324,2.13245,2.13223,2.13245,4162358.0
2007-09-11 00:40:00,2.1325,2.1325,2.13229,2.13236,4912896.0
2007-09-11 00:41:00,2.1324,2.13269,2.1324,2.13269,6492788.0
2007-09-11 00:42:00,2.13255,2.13255,2.13218,2.13227,5073186.0
2007-09-11 00:43:00,2.13215,2.13215,2.13165,2.13194,12847504.0
2007-09-11 00:44:00,2.13196,2.13219,2.13196,2.13219,17319022.0
2007-09-11 00:45:00,2.13208,2.1322,2.13195,2.13195,15878371.0
2007-09-11 00:46:00,2.1318,2.13183,2.13157,2.1317,13899563.0
2007-09-11 00:47:00,2.13174,2.13191,2.13161,2.13191,2844687.0
2007-09-11 00:48:00,2.13205,2.13226,2.13202,2.13215,4078213.0
2007-09-11 00:49:00,2.13227,2.13261,2.13219,2.13261,5112132.0
2007-09-11 00:50:00,2.13266,2.13266,2.13214,2.13224,11242704.0
2007-09-11 00:52:00,2.1323,2.13243,2.1323,2.13237,14315674.0
2007-09-11 00:53:00,2.13233,2.13271,2.13233,2.13271,8457508.0
2007-09-11 00:54:00,2.13279,2.13293,2.13274,2.13293,2786410.0
2007-09-11 00:55:00,2.133,2.13316,2.13253,2.13268,9619051.0
2007-09-11 00:56:00,2.13274,2.13284,2.13259,2.13267,12806763.0
2007-09-11 00:57:00,2.13274,2.13289,2.13274,2.13276,1890479.0
2007-09-11 00:58:00,2.13274,2.13281,2.1326,2.13277,3410915.0
2007-09-11 00:59:00,2.13279,2.1329,2.13257,2.13257,4461767.0
2007-09-11 01:00:00,2.13262,2.13269,2.13239,2.13247,4964415.0
2007-09-11 01:01:00,2.13253,2.13274,2.13246,2.13274,5041131.0
2007-09-11 01:02:00,2.13284,2.1331,2.13253,2.13253,19245127.0
2007-09-11 01:03:00,2.13266,2.13292,2.13266,2.13291,18643446.0
2007-09-11 01:04:00,2.13276,2.1329,2.13229,2.13229,2804744.0
2007-09-11 01:05:00,2.13239,2.13239,2.13226,2.13234,2708477.0
2007-09-11 01:06:00,2.13247,2.13292,2.13247,2.13292,10774579.0
2007-09-11 01:07:00,2.13301,2.13301,2.1321,2.1321,18276633.0
2007-09-11 01:08:00,2.13235,2.13263,2.13235,2.13251,22589411.0
2007-09-11 01:09:00,2.13233,2.13242,2.13223,2.13234,9621888.0
2007-09-11 01:10:00,2.13234,2.13251,2.13234,2.13235,3256192.0
2007-09-11 01:11:00,2.13234,2.13234,2.13217,2.13217,9139751.0
2007-09-11 01:12:00,2.13244,2.13306,2.13244,2.13306,2254956.0
2007-09-11 01:13:00,2.13312,2.13315,2.13308,2.13308,13480735.0
2007-09-11 01:14:00,2.13307,2.13316,2.13303,2.13316,3654984.0
2007-09-11 01:15:00,2.1332,2.1332,2.13313,2.13317,1529928.0
2007-09-11 01:16:00,2.13324,2.1334,2.13319,2.13337,4546542.0
2007-09-11 01:17:00,2.13351,2.13366,2.13346,2.13346,3736079.0
2007-09-11 01:18:00,2.13335,2.13376,2.13335,2.13376,3313048.0
2007-09-11 01:19:00,2.13373,2.13373,2.13336,2.13336,1320218.0
2007-09-11 01:20:00,2.13332,2.13348,2.13323,2.13323,22637180.0
2007-09-11 01:21:00,2.13306,2.13306,2.13288,2.13305,6426245.0
2007-09-11 01:22:00,2.13326,2.13349,2.13326,2.13349,2517517.0
2007-09-11 01:23:00,2.13348,2.13353,2.13344,2.13353,2452262.0
2007-09-11 01:24:00,2.1334,2.13344,2.13326,2.13331,5835986.0
2007-09-11 01:25:00,2.1334,2.1335,2.13338,2.13347,1593641.0
2007-09-11 01:26:00,2.13328,2.1334,2.133,2.1334,3863331.0
2007-09-11 01:28:00,2.13346,2.13346,2.13323,2.1334,3711539.0
2007-09-11 01:29:00,2.13346,2.13361,2.13337,2.1335,6131041.0
2007-09-11 01:30:00,2.13351,2.13351,2.13328,2.13328,5482281.0
2007-09-11 01:31:00,2.13318,2.13323,2.133,2.13323,5582178.0
2007-09-11 01:32:00,2.13317,2.13317,2.1327,2.13306,1079216.0
2007-09-11 01:33:00,2.13307,2.13307,2.13292,2.13301,3352705.0
2007-09-11 01:34:00,2.13296,2.13305,2.13287,2.13305,16333555.0
2007-09-11 01:35:00,2.13303,2.13336,2.13296,2.13336,2505373.0
2007-09-11 01:36:00,2.13352,2.1337,2.13352,2.13364,3796447.0
2007-09-11 01:37:00,2.1336,2.1336,2.13287,2.13295,6005495.0
2007-09-11 01:38:00,2.13308,2.13308,2.13304,2.13304,5004404.0
2007-09-11 01:39:00,2.13307,2.13307,2.13265,2.13285,8231859.0
2007-09-11 01:40:00,2.13298,2.13298,2.13281,2.13283,3028517.0
2007-09-11 01:41:00,2.13293,2.13298,2.13284,2.13298,5019173.0
2007-09-11 01:42:00,2.13299,2.13311,2.13299,2.13311,4550081.0
2007-09-11 01:43:00,2.13312,2.13339,2.13312,2.13329,8592254.0
2007-09-11 01:44:00,2.13328,2.13336,2.13316,2.13329,3424727.0
2007-09-11 01:45:00,2.13339,2.13356,2.13335,2.13356,3769616.0
2007-09-11 01:46:00,2.13351,2.13351,2.13336,2.13343,1795968.0
2007-09-11 01:47:00,2.13345,2.13346,2.13338,2.13338,9512779.0
2007-09-11 01:48:00,2.13339,2.13339,2.13296,2.13296,3338040.0
2007-09-11 01:49:00,2.133,2.13304,2.13298,2.133,7981086.0
2007-09-11 01:50:00,2.13309,2.13346,2.13309,2.13346,10615491.0
2007-09-11 01:51:00,2.13339,2.13341,2.13332,2.13341,16230489.0
2007-09-11 01:52:00,2.13341,2.1335,2.13334,2.13337,8755900.0
2007-09-11 01:53:00,2.13321,2.13321,2.1329,2.133,2179111.0
2007-09-11 01:54:00,2.13297,2.133,2.13289,2.13289,682175.0
2007-09-11 01:55:00,2.13285,2.13289,2.13284,2.13284,8241434.0
2007-09-11 01:56:00,2.13281,2.13292,2.1328,2.1328,12404327.0
2007-09-11 01:57:00,2.13272,2.13272,2.13226,2.13267,32542481.0
2007-09-11 01:58:00,2.1329,2.13309,2.13287,2.13304,4459914.0
2007-09-11 01:59:00,2.13302,2.13315,2.13298,2.13298,3281753.0
2007-09-11 02:00:00,2.13301,2.13323,2.13301,2.13323,3130845.0
2007-09-11 02:01:00,2.13321,2.13321,2.13251,2.13259,4398337.0
2007-09-11 02:02:00,2.13259,2.13299,2.13259,2.13298,32407413.0
2007-09-11 02:03:00,2.13299,2.13317,2.13298,2.13314,13758126.0
2007-09-11 02:04:00,2.13321,2.1335,2.13321,2.13337,8856998.0
2007-09-11 02:05:00,2.13335,2.13335,2.13296,2.13296,624989.0
2007-09-11 02:06:00,2.13312,2.13323,2.13309,2.13318,2274647.0
2007-09-11 02:07:00,2.13319,2.13326,2.13303,2.13303,8148812.0
2007-09-11 02:08:00,2.13299,2.13299,2.13283,2.13283,17039885.0
2007-09-11 02:09:00,2.13282,2.13289,2.1328,2.1328,11440340.0
2007-09-11 02:10:00,2.13274,2.13275,2.13261,2.13267,7805463.0
2007-09-11 02:11:00,2.13254,2.13254,2.13199,2.132,3207496.0
2007-09-11 02:12:00,2.13196,2.13199,2.13175,2.13175,6576198.0
2007-09-11 02:13:00,2.13167,2.13179,2.13165,2.13179,1880004.0
2007-09-11 02:14:00,2.13188,2.13188,2.13172,2.13172,3916895.0
2007-09-11 02:15:00,2.13167,2.13222,2.13167,2.13222,3293007.0
2007-09-11 02:16:00,2.13243,2.13289,2.13243,2.13284,9037819.0
2007-09-11 02:17:00,2.13288,2.13288,2.13276,2.13276,4677303.0
2007-09-11 02:18:00,2.13276,2.13276,2.13249,2.13249,4795235.0
2007-09-11 02:19:00,2.13232,2.13242,2.13228,2.13236,2924125.0
2007-09-11 02:20:00,2.13211,2.1323,2.13184,2.1323,10567380.0
2007-09-11 02:21:00,2.13228,2.13232,2.13228,2.13232,5043746.0
2007-09-11 02:22:00,2.13229,2.13234,2.13226,2.13229,6474928.0
2007-09-11 02:23:00,2.13214,2.13214,2.13185,2.13214,3634356.0
2007-09-11 02:24:00,2.13227,2.13236,2.13218,2.13228,2409476.0
2007-09-11 02:25:00,2.13233,2.13237,2.13227,2.13236,16384347.0
2007-09-11 02:26:00,2.13241,2.13245,2.1323,2.13245,3282461.0
2007-09-11 02:28:00,2.13244,2.13245,2.13229,2.13238,5330065.0
2007-09-11 02:29:00,2.13242,2.13245,2.13241,2.13244,5143818.0
2007-09-11 02:30:00,2.13238,2.13259,2.13231,2.13231,6148258.0
2007-09-11 02:31:00,2.13239,2.13244,2.13237,2.13238,3500462.0
2007-09-11 02:32:00,2.13224,2.13224,2.13186,2.13209,7747011.0
2007-09-11 02:33:00,2.13205,2.13226,2.13202,2.13202,4088613.0
2007-09-11 02:34:00,2.1322,2.13227,2.13203,2.13203,1761710.0
2007-09-11 02:35:00,2.13202,2.13222,2.13202,2.13211,5484435.0
2007-09-11 02:36:00,2.13212,2.13216,2.13206,2.13216,2657414.0
2007-09-11 02:37:00,2.13225,2.13251,2.13225,2.13251,2557933.0
2007-09-11 02:38:00,2.1325,2.13253,2.13236,2.13236,6756645.0
2007-09-11 02:39:00,2.13227,2.13227,2.13199,2.13223,24307079.0
2007-09-11 02:40:00,2.13237,2.1326,2.13237,2.13249,1330731.0
2007-09-11 02:41:00,2.13244,2.13244,2.13228,2.13233,3612922.0
2007-09-11 02:42:00,2.13251,2.1326,2.13246,2.13246,3808438.0
2007-09-11 02:43:00,2.13224,2.13242,2.13224,2.13242,4232097.0
2007-09-11 02:44:00,2.13243,2.13243,2.13232,2.1324,1685129.0
2007-09-11 02:45:00,2.13244,2.13255,2.13241,2.13255,3938137.0
2007-09-11 02:46:00,2.13261,2.13261,2.13223,2.13223,13007271.0
2007-09-11 02:47:00,2.13222,2.13222,2.13188,2.13198,2503282.0
2007-09-11 02:48:00,2.13206,2.1326,2.13206,2.13251,8676428.0
2007-09-11 02:50:00,2.13242,2.13242,2.13188,2.13214,9214603.0
2007-09-11 02:51:00,2.13215,2.13235,2.13184,2.13235,20673021.0
2007-09-11 02:52:00,2.13229,2.13263,2.13229,2.13256,18056344.0
2007-09-11 02:53:00,2.13248,2.13248,2.13217,2.13217,10236157.0
2007-09-11 02:54:00,2.13218,2.13226,2.13213,2.13226,2892127.0
2007-09-11 02:55:00,2.13215,2.13234,2.13213,2.13213,3021379.0
2007-09-11 02:56:00,2.13228,2.13238,2.1321,2.1321,20589117.0
2007-09-11 02:57:00,2.13199,2.13208,2.13191,2.13208,17997873.0
2007-09-11 02:58:00,2.13212,2.13223,2.13211,2.13223,4665122.0
2007-09-11 02:59:00,2.13221,2.1323,2.13216,2.13227,4932354.0
2007-09-11 03:00:00,2.13219,2.13237,2.13216,2.13226,4654462.0
2007-09-11 03:01:00,2.13222,2.13222,2.132,2.13216,3148052.0
2007-09-11 03:02:00,2.1322,2.13222,2.13205,2.13205,2073121.0
2007-09-11 03:03:00,2.13201,2.13205,2.13159,2.13159,11649923.0
2007-09-11 03:04:00,2.13167,2.13221,2.13167,2.13221,9131741.0
2007-09-11 03:05:00,2.1322,2.1326,2.13207,2.1326,2616594.0
2007-09-11 03:06:00,2.13257,2.13273,2.13256,2.13273,8235960.0
2007-09-11 03:07:00,2.13277,2.13277,2.13262,2.13262,14999658.0
2007-09-11 03:08:00,2.13267,2.13275,2.13233,2.13275,13092581.0
2007-09-11 03:09:00,2.13281,2.13296,2.13273,2.13279,11929864.0
2007-09-11 03:10:00,2.13284,2.1331,2.13279,2.1331,4972408.0
2007-09-11 03:11:00,2.13316,2.13331,2.13309,2.13327,4137797.0
2007-09-11 03:12:00,2.13313,2.13313,2.1328,2.13304,3070687.0
2007-09-11 03:13:00,2.13305,2.13314,2.13288,2.13314,15132892.0
2007-09-11 03:14:00,2.1332,2.1333,2.1331,2.1331,15000822.0
2007-09-11 03:15:00,2.1333,2.13358,2.1333,2.13358,15960763.0
2007-09-11 03:16:00,2.1337,2.1337,2.13309,2.13356,12991712.0
2007-09-11 03:17:00,2.13352,2.13352,2.13319,2.13329,4983485.0
2007-09-11 03:18:00,2.13332,2.13338,2.13323,2.13327,6055011.0
2007-09-11 03:19:00,2.13343,2.13351,2.13342,2.13342,5361084.0
2007-09-11 03:20:00,2.13341,2.13357,2.13341,2.13357,4510573.0
2007-09-11 03:21:00,2.13344,2.13361,2.13319,2.13343,3897909.0
2007-09-11 03:22:00,2.13345,2.13352,2.13338,2.13338,3982497.0
2007-09-11 03:23:00,2.13333,2.13333,2.13301,2.13333,22578272.0
2007-09-11 03:24:00,2.13342,2.13356,2.13342,2.13342,12757069.0
2007-09-11 03:26:00,2.13345,2.13351,2.13337,2.13337,9654531.0
2007-09-11 03:27:00,2.13321,2.13327,2.13306,2.13306,6555602.0
2007-09-11 03:28:00,2.13298,2.13311,2.13298,2.13311,13757894.0
2007-09-11 03:29:00,2.13311,2.13313,2.133,2.133,8497336.0
2007-09-11 03:30:00,2.13288,2.13288,2.1326,2.1326,1083211.0
2007-09-11 03:31:00,2.13254,2.13259,2.1325,2.13257,8243009.0
2007-09-11 03:32:00,2.13251,2.13263,2.1324,2.1324,6972191.0
2007-09-11 03:33:00,2.13212,2.13227,2.13196,2.13197,5682091.0
2007-09-11 03:34:00,2.13201,2.13267,2.13201,2.13267,6630433.0
2007-09-11 03:35:00,2.13257,2.13294,2.13141,2.1327,3517982.0
2007-09-11 03:36:00,2.13254,2.13254,2.13217,2.13217,4457807.0
2007-09-11 03:37:00,2.1324,2.13248,2.13234,2.13247,14231998.0
2007-09-11 03:38:00,2.1326,2.1326,2.13242,2.13252,4836923.0
2007-09-11 03:39:00,2.13265,2.13278,2.13265,2.13278,2468080.0
2007-09-11 03:40:00,2.13284,2.13299,2.13283,2.13283,2482423.0
2007-09-11 03:41:00,2.13273,2.13273,2.13255,2.1326,4009675.0
2007-09-11 03:42:00,2.13249,2.13259,2.13249,2.13252,448304.0
2007-09-11 03:43:00,2.13264,2.13283,2.13257,2.13283,5712232.0
2007-09-11 03:44:00,2.1328,2.13281,2.13262,2.13265,4698853.0
2007-09-11 03:45:00,2.13251,2.13255,2.13232,2.13253,4119037.0
2007-09-11 03:46:00,2.13273,2.13301,2.13273,2.13301,31013680.0
2007-09-11 03:47:00,2.13301,2.13315,2.13301,2.13308,3915514.0
2007-09-11 03:48:00,2.13309,2.1332,2.13304,2.13304,8263007.0
2007-09-11 03:49:00,2.13274,2.13318,2.13274,2.13318,3921946.0
2007-09-11 03:50:00,2.13331,2.13334,2.13321,2.13327,22527036.0
2007-09-11 03:51:00,2.13335,2.13341,2.13335,2.13341,2194710.0
2007-09-11 03:52:00,2.1335,2.13364,2.13341,2.13364,6006004.0
2007-09-11 03:53:00,2.13356,2.13375,2.13354,2.13375,5056256.0
2007-09-11 03:54:00,2.13375,2.13375,2.1335,2.1335,8210638.0
2007-09-11 03:55:00,2.13364,2.13384,2.13362,2.13384,4334755.0
2007-09-11 03:56:00,2.13369,2.13386,2.13344,2.13386,2473268.0
2007-09-11 03:57:00,2.13388,2.13388,2.13372,2.13375,2064663.0
2007-09-11 03:58:00,2.13362,2.13372,2.13359,2.13359,4642919.0
2007-09-11 03:59:00,2.13368,2.1338,2.13361,2.13365,5497900.0
2007-09-11 04:00:00,2.13361,2.13361,2.13353,2.13356,10251145.0
2007-09-11 04:01:00,2.13347,2.13357,2.13347,2.13352,4606909.0
2007-09-11 04:02:00,2.13355,2.13365,2.13355,2.13357,6989699.0
2007-09-11 04:03:00,2.13351,2.13351,2.13325,2.13347,14712800.0
2007-09-11 04:04:00,2.13355,2.13355,2.13298,2.13311,3073462.0
2007-09-11 04:05:00,2.13309,2.1331,2.13289,2.133,713005.0
2007-09-11 04:06:00,2.13304,2.13304,2.13285,2.13285,10308504.0
2007-09-11 04:07:00,2.13284,2.13285,2.1326,2.13264,8379154.0
2007-09-11 04:08:00,2.13246,2.13275,2.13246,2.13275,9220874.0
2007-09-11 04:09:00,2.13277,2.13288,2.13277,2.13287,3238207.0
2007-09-11 04:10:00,2.13287,2.13295,2.13283,2.13283,4312583.0
2007-09-11 04:11:00,2.13261,2.13261,2.13237,2.1325,1487845.0
2007-09-11 04:12:00,2.13264,2.13293,2.13264,2.1329,12073366.0
2007-09-11 04:13:00,2.13292,2.13305,2.13282,2.13305,7624278.0
2007-09-11 04:14:00,2.13295,2.13313,2.13295,2.13309,1116308.0
2007-09-11 04:15:00,2.13299,2.13311,2.13299,2.13303,4939536.0
2007-09-11 04:16:00,2.13296,2.13298,2.13273,2.13298,12844372.0
2007-09-11 04:17:00,2.13285,2.13303,2.13285,2.13291,2372464.0
2007-09-11 04:18:00,2.13279,2.13279,2.13248,2.13258,8969463.0
2007-09-11 04:19:00,2.13253,2.13259,2.13244,2.13251,3200555.0
2007-09-11 04:20:00,2.13244,2.13244,2.13206,2.13206,6906780.0
2007-09-11 04:21:00,2.13211,2.1325,2.13211,2.13248,3142075.0
2007-09-11 04:22:00,2.13244,2.13267,2.1324,2.13249,4810245.0
2007-09-11 04:23:00,2.13248,2.13274,2.13233,2.13233,7345790.0
2007-09-11 04:24:00,2.13246,2.13295,2.13237,2.13278,7154434.0
2007-09-11 04:25:00,2.13252,2.13294,2.13252,2.13269,2842623.0
2007-09-11 04:26:00,2.13281,2.13296,2.13278,2.13278,9054138.0
2007-09-11 04:27:00,2.13275,2.13284,2.13268,2.13268,4491684.0
2007-09-11 04:28:00,2.13274,2.13278,2.13266,2.13278,10905484.0
2007-09-11 04:29:00,2.13265,2.13282,2.13265,2.13272,3078020.0
2007-09-11 04:30:00,2.13267,2.13273,2.13257,2.13257,6497553.0
2007-09-11 04:31:00,2.13244,2.13259,2.13226,2.13259,14217649.0
2007-09-11 04:32:00,2.13272,2.13291,2.13272,2.13281,11893648.0
2007-09-11 04:33:00,2.13273,2.13273,2.13225,2.13243,7825440.0
2007-09-11 04:34:00,2.13255,2.13255,2.13225,2.13232,2884274.0
2007-09-11 04:35:00,2.13227,2.1325,2.1319,2.1325,3129656.0
2007-09-11 04:36:00,2.13264,2.13273,2.13256,2.1326,7728687.0
2007-09-11 04:37:00,2.13245,2.13248,2.13227,2.13248,5034503.0
2007-09-11 04:38:00,2.13262,2.13276,2.13255,2.13268,6270310.0
2007-09-11 04:39:00,2.13247,2.13258,2.13235,2.13235,1792889.0
2007-09-11 04:40:00,2.13236,2.13242,2.13233,2.13238,8223978.0
2007-09-11 04:41:00,2.13237,2.13237,2.13214,2.13214,5138241.0
2007-09-11 04:42:00,2.13205,2.13209,2.13187,2.13209,10025862.0
2007-09-11 04:43:00,2.13219,2.13232,2.13214,2.13231,5964959.0
2007-09-11 04:44:00,2.13223,2.13223,2.13173,2.13173,672520.0
2007-09-11 04:45:00,2.13161,2.13161,2.13093,2.13093,15526633.0
2007-09-11 04:46:00,2.13084,2.13091,2.13074,2.13079,3638925.0
2007-09-11 04:47:00,2.13085,2.13087,2.13074,2.13086,19072253.0
2007-09-11 04:48:00,2.13085,2.13085,2.13064,2.13064,2581243.0
2007-09-11 04:49:00,2.1307,2.13085,2.13065,2.13073,1306163.0
2007-09-11 04:50:00,2.13082,2.13087,2.13073,2.13075,5220692.0
2007-09-11 04:51:00,2.13077,2.13083,2.13072,2.13082,7657382.0
2007-09-11 04:52:00,2.13057,2.13071,2.13027,2.13044,9108051.0
2007-09-11 04:53:00,2.13061,2.13073,2.13055,2.13068,2393654.0
2007-09-11 04:54:00,2.13068,2.1307,2.1306,2.1306,2446428.0
2007-09-11 04:55:00,2.13057,2.13077,2.13057,2.13058,2296984.0
2007-09-11 04:56:00,2.13058,2.13068,2.13046,2.13068,11319666.0
2007-09-11 04:57:00,2.13071,2.13081,2.1303,2.13068,17080072.0
2007-09-11 04:58:00,2.13061,2.13066,2.13051,2.13066,8856253.0
2007-09-11 04:59:00,2.13076,2.13088,2.13073,2.13088,5988073.0
2007-09-11 05:00:00,2.13098,2.13101,2.13083,2.13083,3394940.0
2007-09-11 05:01:00,2.1309,2.1309,2.13062,2.13066,4277956.0
2007-09-11 05:02:00,2.13084,2.13105,2.13079,2.131,2620207.0
2007-09-11 05:03:00,2.13108,2.13129,2.13108,2.1312,40639753.0
2007-09-11 05:04:00,2.13117,2.13117,2.13096,2.13114,18409521.0
2007-09-11 05:05:00,2.13124,2.13132,2.13119,2.13125,25587421.0
2007-09-11 05:06:00,2.13116,2.13119,2.13095,2.13119,2115066.0
2007-09-11 05:07:00,2.13118,2.13118,2.13083,2.13083,14232213.0
2007-09-11 05:08:00,2.13087,2.1309,2.13075,2.1309,8867303.0
2007-09-11 05:09:00,2.13088,2.13088,2.13051,2.13069,3179286.0
2007-09-11 05:10:00,2.13055,2.13069,2.13039,2.13069,5376018.0
2007-09-11 05:11:00,2.13065,2.13065,2.13044,2.13062,2271254.0
2007-09-11 05:12:00,2.13052,2.13052,2.13003,2.13014,8775364.0
2007-09-11 05:13:00,2.1303,2.1303,2.13003,2.1302,8569884.0
2007-09-11 05:14:00,2.1302,2.13041,2.13012,2.13041,3039099.0
2007-09-11 05:15:00,2.13044,2.13067,2.13034,2.13067,28498619.0
2007-09-11 05:16:00,2.13072,2.13084,2.13064,2.13078,12499367.0
2007-09-11 05:17:00,2.13082,2.13093,2.13081,2.13087,3455898.0
2007-09-11 05:18:00,2.13088,2.131,2.13088,2.13098,22622354.0
2007-09-11 05:19:00,2.13102,2.13102,2.13086,2.13093,15063925.0
2007-09-11 05:20:00,2.13096,2.13096,2.13077,2.13086,11663598.0
2007-09-11 05:21:00,2.13083,2.13092,2.13075,2.13092,1766565.0
2007-09-11 05:22:00,2.13105,2.13105,2.13092,2.13103,3082689.0
2007-09-11 05:23:00,2.13099,2.13108,2.13099,2.13108,3038802.0
2007-09-11 05:24:00,2.13105,2.13106,2.13086,2.13094,3822306.0
2007-09-11 05:25:00,2.13098,2.131,2.13083,2.131,1632472.0
2007-09-11 05:26:00,2.131,2.13112,2.13098,2.13098,10464815.0
2007-09-11 05:27:00,2.13103,2.13112,2.13102,2.1311,7062351.0
2007-09-11 05:28:00,2.13114,2.13114,2.13078,2.13087,10401598.0
2007-09-11 05:29:00,2.13087,2.13092,2.13079,2.13092,38938643.0
2007-09-11 05:30:00,2.13101,2.13104,2.1309,2.13094,25358447.0
2007-09-11 05:31:00,2.13098,2.13106,2.13098,2.13101,5744700.0
2007-09-11 05:32:00,2.13078,2.13126,2.13078,2.13114,9415706.0
2007-09-11 05:33:00,2.13102,2.13107,2.13093,2.13105,4886450.0
2007-09-11 05:34:00,2.13098,2.13121,2.13098,2.13121,12154504.0
2007-09-11 05:35:00,2.13114,2.13116,2.13107,2.13114,15789349.0
2007-09-11 05:36:00,2.13113,2.13116,2.13072,2.13094,23285533.0
2007-09-11 05:37:00,2.13088,2.13089,2.1307,2.13089,5871709.0
2007-09-11 05:38:00,2.13104,2.13116,2.13098,2.13111,4247890.0
2007-09-11 05:39:00,2.13116,2.13127,2.13109,2.13127,5432141.0
2007-09-11 05:40:00,2.13125,2.13125,2.13114,2.13114,4689799.0
2007-09-11 05:41:00,2.13099,2.13109,2.13065,2.13109,4293292.0
2007-09-11 05:42:00,2.13105,2.13114,2.13098,2.13114,8760441.0
2007-09-11 05:43:00,2.13123,2.13126,2.1308,2.13115,23536705.0
2007-09-11 05:44:00,2.13115,2.13119,2.131,2.13119,11056808.0
2007-09-11 05:45:00,2.13107,2.13131,2.13107,2.13131,6205630.0
2007-09-11 05:46:00,2.13131,2.13148,2.13125,2.13125,1661710.0
2007-09-11 05:47:00,2.13131,2.13157,2.13131,2.13157,6998163.0
2007-09-11 05:48:00,2.13153,2.13153,2.13113,2.13131,10030536.0
2007-09-11 05:49:00,2.13138,2.13153,2.13133,2.13153,3392123.0
2007-09-11 05:50:00,2.13146,2.13147,2.13133,2.13141,7502157.0
2007-09-11 05:51:00,2.13149,2.13149,2.13138,2.13144,8633040.0
2007-09-11 05:52:00,2.13138,2.13138,2.13119,2.13128,8214108.0
2007-09-11 05:53:00,2.13128,2.13142,2.13123,2.13123,7186344.0
2007-09-11 05:54:00,2.13131,2.13131,2.13116,2.13116,12405298.0
2007-09-11 05:55:00,2.13124,2.13147,2.13124,2.13147,5959507.0
2007-09-11 05:56:00,2.13149,2.13165,2.13141,2.13141,1545017.0
2007-09-11 05:57:00,2.13157,2.13165,2.13148,2.13165,2816979.0
2007-09-11 05:58:00,2.13167,2.13169,2.13158,2.1316,10606774.0
2007-09-11 05:59:00,2.13148,2.13161,2.13134,2.13161,2743489.0
2007-09-11 06:00:00,2.13172,2.1318,2.13146,2.1318,4507765.0
2007-09-11 06:01:00,2.13174,2.13174,2.13153,2.13161,4744521.0
2007-09-11 06:02:00,2.13148,2.13161,2.13129,2.1314,14738760.0
2007-09-11 06:03:00,2.13122,2.13123,2.131,2.131,1990140.0
2007-09-11 06:04:00,2.13116,2.13153,2.13116,2.13137,7586435.0
2007-09-11 06:05:00,2.13123,2.13123,2.13086,2.13111,5361814.0
2007-09-11 06:06:00,2.13109,2.13134,2.13109,2.13116,2071779.0
2007-09-11 06:07:00,2.13116,2.13133,2.13112,2.13133,6005269.0
2007-09-11 06:08:00,2.13148,2.13157,2.13145,2.13148,5650264.0
2007-09-11 06:09:00,2.13135,2.13135,2.13102,2.13103,12670464.0
2007-09-11 06:10:00,2.131,2.131,2.13087,2.131,13418825.0
2007-09-11 06:11:00,2.13117,2.13117,2.131,2.131,6247943.0
2007-09-11 06:12:00,2.13094,2.13097,2.13076,2.13097,9620554.0
2007-09-11 06:13:00,2.13111,2.13142,2.13111,2.13142,2124700.0
2007-09-11 06:14:00,2.13143,2.13143,2.13091,2.13127,6344461.0
2007-09-11 06:15:00,2.13135,2.13146,2.13122,2.13141,4654415.0
2007-09-11 06:16:00,2.1313,2.13138,2.13124,2.13124,3164811.0
2007-09-11 06:17:00,2.13139,2.13146,2.13134,2.13141,7500018.0
2007-09-11 06:18:00,2.13147,2.13147,2.13125,2.13125,7631549.0
2007-09-11 06:19:00,2.13117,2.13127,2.13115,2.13126,1950440.0
2007-09-11 06:20:00,2.13123,2.13132,2.13123,2.13132,5208888.0
2007-09-11 06:21:00,2.13133,2.13133,2.13115,2.13115,2221888.0
2007-09-11 06:22:00,2.13117,2.13119,2.13098,2.13108,4013324.0
2007-09-11 06:23:00,2.13101,2.13114,2.13094,2.13114,5096315.0
2007-09-11 06:24:00,2.13112,2.13113,2.13086,2.13086,20809541.0
2007-09-11 06:25:00,2.13084,2.13084,2.13057,2.13057,14747319.0
2007-09-11 06:26:00,2.13046,2.13056,2.1304,2.13041,2918762.0
2007-09-11 06:27:00,2.13058,2.13058,2.13047,2.1305,7918598.0
2007-09-11 06:28:00,2.13038,2.13049,2.13007,2.13025,2357505.0
2007-09-11 06:29:00,2.13024,2.13024,2.12997,2.13022,2542749.0
2007-09-11 06:30:00,2.13034,2.13056,2.13034,2.13054,5400701.0
2007-09-11 06:31:00,2.13052,2.13065,2.13051,2.13051,9780724.0
2007-09-11 06:32:00,2.13051,2.13051,2.13018,2.13018,17776676.0
2007-09-11 06:33:00,2.13007,2.13026,2.12967,2.13026,5451040.0
2007-09-11 06:34:00,2.13026,2.13029,2.13011,2.13029,5221957.0
2007-09-11 06:35:00,2.13,2.13036,2.13,2.13022,4823257.0
2007-09-11 06:36:00,2.13034,2.13034,2.12961,2.12974,6859211.0
2007-09-11 06:37:00,2.12987,2.13021,2.12987,2.13021,9418605.0
2007-09-11 06:38:00,2.13037,2.13047,2.13031,2.13031,17117944.0
2007-09-11 06:39:00,2.13025,2.13025,2.13003,2.13017,23621139.0
2007-09-11 06:40:00,2.13005,2.13014,2.12999,2.13005,34716606.0
2007-09-11 06:41:00,2.13013,2.13013,2.12995,2.13004,26023982.0
2007-09-11 06:42:00,2.13008,2.13008,2.12975,2.12991,16184005.0
2007-09-11 06:43:00,2.12999,2.13002,2.12975,2.13002,2092685.0
2007-09-11 06:44:00,2.1301,2.13049,2.1301,2.13049,23405968.0
2007-09-11 06:45:00,2.13064,2.13086,2.13064,2.13084,2840379.0
2007-09-11 06:46:00,2.13084,2.13085,2.13041,2.13085,1937390.0
2007-09-11 06:47:00,2.13085,2.13098,2.13085,2.13098,3644056.0
2007-09-11 06:48:00,2.13102,2.13102,2.13072,2.13073,7772495.0
2007-09-11 06:49:00,2.13068,2.13073,2.13059,2.13063,1021294.0
2007-09-11 06:50:00,2.13056,2.13065,2.13054,2.13065,11673385.0
2007-09-11 06:51:00,2.13076,2.13086,2.13074,2.13086,11434067.0
2007-09-11 06:52:00,2.13089,2.13102,2.13077,2.13077,3826795.0
2007-09-11 06:53:00,2.13063,2.13063,2.13043,2.13059,3482199.0
2007-09-11 06:54:00,2.13078,2.13099,2.13078,2.13096,8637436.0
2007-09-11 06:55:00,2.13098,2.13098,2.13075,2.13086,8973559.0
2007-09-11 06:56:00,2.13082,2.13083,2.13071,2.13083,6668473.0
2007-09-11 06:57:00,2.13084,2.13112,2.13059,2.1311,8803185.0
2007-09-11 06:58:00,2.13106,2.13106,2.13069,2.13077,6258271.0
2007-09-11 06:59:00,2.13082,2.13095,2.13082,2.13092,1477462.0
2007-09-11 07:00:00,2.1309,2.1309,2.13077,2.13078,35048606.0
2007-09-11 07:01:00,2.13079,2.13079,2.13067,2.13075,7541168.0
2007-09-11 07:02:00,2.13067,2.13073,2.13019,2.13043,4909104.0
2007-09-11 07:03:00,2.13042,2.13065,2.13042,2.13065,22797957.0
2007-09-11 07:04:00,2.13064,2.1307,2.13048,2.13048,710210.0
2007-09-11 07:05:00,2.13032,2.13032,2.12964,2.13021,7015048.0
2007-09-11 07:06:00,2.13043,2.13069,2.13043,2.13063,6803308.0
2007-09-11 07:07:00,2.13061,2.13061,2.13008,2.13008,5807767.0
2007-09-11 07:08:00,2.12965,2.13009,2.12965,2.12994,2710069.0
2007-09-11 07:09:00,2.12993,2.12998,2.12985,2.12985,8907942.0
2007-09-11 07:10:00,2.12976,2.12976,2.12947,2.12947,13237345.0
2007-09-11 07:11:00,2.1294,2.12941,2.12925,2.12941,22887891.0
2007-09-11 07:12:00,2.12952,2.1296,2.12947,2.1296,6074444.0
2007-09-11 07:13:00,2.12956,2.1299,2.12956,2.1299,5440671.0
2007-09-11 07:14:00,2.13,2.13029,2.13,2.13029,824567.0
2007-09-11 07:15:00,2.13025,2.13025,2.13005,2.13006,3919782.0
2007-09-11 07:16:00,2.13004,2.13012,2.12979,2.13002,2434787.0
2007-09-11 07:17:00,2.13003,2.13009,2.12998,2.13003,9811218.0
2007-09-11 07:18:00,2.12994,2.12994,2.12975,2.12989,4781846.0
2007-09-11 07:19:00,2.12994,2.12994,2.12979,2.12979,2241693.0
2007-09-11 07:20:00,2.12978,2.12993,2.12971,2.12993,2083265.0
2007-09-11 07:21:00,2.1299,2.12998,2.12977,2.12977,3903010.0
2007-09-11 07:22:00,2.12975,2.12975,2.12956,2.12965,2186575.0
2007-09-11 07:23:00,2.12959,2.12959,2.12942,2.12942,2182527.0
2007-09-11 07:24:00,2.12941,2.12951,2.12936,2.12936,4919564.0
2007-09-11 07:25:00,2.12928,2.12928,2.12885,2.129,1488096.0
2007-09-11 07:26:00,2.1291,2.12926,2.12909,2.12926,3767357.0
2007-09-11 07:27:00,2.12933,2.12945,2.12926,2.12945,2440915.0
2007-09-11 07:28:00,2.12946,2.12964,2.12941,2.12964,5158143.0
2007-09-11 07:29:00,2.12962,2.1297,2.12928,2.12959,3035486.0
2007-09-11 07:30:00,2.12972,2.12979,2.1296,2.12979,7975165.0
2007-09-11 07:31:00,2.12977,2.12977,2.12959,2.12965,13139617.0
2007-09-11 07:32:00,2.12961,2.12962,2.12948,2.12962,8427152.0
2007-09-11 07:33:00,2.12963,2.12963,2.12943,2.12943,4375371.0
2007-09-11 07:34:00,2.12929,2.12935,2.12928,2.12928,6714897.0
2007-09-11 07:35:00,2.12924,2.12935,2.12918,2.1292,12549823.0
2007-09-11 07:36:00,2.12914,2.12914,2.12891,2.12898,22611593.0
2007-09-11 07:37:00,2.12899,2.12913,2.12895,2.12908,4474555.0
2007-09-11 07:38:00,2.12908,2.12916,2.12906,2.12916,3780006.0
2007-09-11 07:39:00,2.12916,2.12929,2.12916,2.12929,13753425.0
2007-09-11 07:40:00,2.12923,2.12971,2.12922,2.12971,3481426.0
2007-09-11 07:41:00,2.12965,2.12965,2.12933,2.12933,3844007.0
2007-09-11 07:42:00,2.12924,2.1293,2.12914,2.12918,2447260.0
2007-09-11 07:43:00,2.1291,2.12921,2.1291,2.12913,2633033.0
2007-09-11 07:44:00,2.12912,2.12912,2.12871,2.12884,5095521.0
2007-09-11 07:45:00,2.12881,2.12881,2.12861,2.12861,15204913.0
2007-09-11 07:46:00,2.12862,2.12862,2.12823,2.12834,2796260.0
2007-09-11 07:47:00,2.12829,2.12829,2.12806,2.12806,18396610.0
2007-09-11 07:48:00,2.12805,2.12805,2.12771,2.12781,13837056.0
2007-09-11 07:49:00,2.12779,2.12779,2.12748,2.12748,2684783.0
2007-09-11 07:50:00,2.12757,2.12765,2.12751,2.12763,11855906.0
2007-09-11 07:51:00,2.12762,2.12766,2.12759,2.12762,1454196.0
2007-09-11 07:52:00,2.1277,2.12777,2.12762,2.12765,1355301.0
2007-09-11 07:53:00,2.12761,2.12775,2.12761,2.12764,8942053.0
2007-09-11 07:54:00,2.12777,2.12787,2.12771,2.12787,4372064.0
2007-09-11 07:55:00,2.12785,2.12785,2.12769,2.12781,5987346.0
2007-09-11 07:56:00,2.12784,2.12784,2.12738,2.12738,21017753.0
2007-09-11 07:57:00,2.12744,2.12749,2.12731,2.12749,858089.0
2007-09-11 07:58:00,2.12744,2.12745,2.12736,2.12736,16726809.0
2007-09-11 07:59:00,2.1274,2.12743,2.12722,2.12725,12845349.0
2007-09-11 08:00:00,2.12718,2.12718,2.12693,2.12703,18708464.0
2007-09-11 08:01:00,2.12699,2.12699,2.12661,2.12661,14135578.0
2007-09-11 08:02:00,2.1262,2.12672,2.1262,2.12672,3416777.0
2007-09-11 08:03:00,2.12666,2.12666,2.1263,2.1263,3579309.0
2007-09-11 08:04:00,2.12628,2.12628,2.12579,2.12611,4561365.0
2007-09-11 08:05:00,2.12621,2.12632,2.12608,2.12632,2513540.0
2007-09-11 08:06:00,2.1262,2.12651,2.1262,2.12643,3127646.0
2007-09-11 08:07:00,2.12639,2.12639,2.12479,2.12479,2586612.0
2007-09-11 08:08:00,2.1262,2.12631,2.1262,2.12624,4769085.0
2007-09-11 08:09:00,2.12626,2.12635,2.12621,2.12621,18596806.0
2007-09-11 08:10:00,2.12617,2.1266,2.12617,2.1266,10957387.0
2007-09-11 08:11:00,2.12676,2.12696,2.12637,2.12637,14353433.0
2007-09-11 08:12:00,2.12671,2.12671,2.12627,2.1263,3926185.0
2007-09-11 08:13:00,2.12629,2.12646,2.12625,2.12643,11370954.0
2007-09-11 08:14:00,2.1266,2.12679,2.12655,2.12673,1421537.0
2007-09-11 08:15:00,2.12663,2.12663,2.12627,2.12627,12955892.0
2007-09-11 08:16:00,2.12619,2.12631,2.12616,2.12616,1705792.0
2007-09-11 08:17:00,2.12602,2.12602,2.12583,2.1259,7949043.0
2007-09-11 08:18:00,2.12584,2.12589,2.12574,2.12587,5813887.0
2007-09-11 08:19:00,2.12589,2.12617,2.12589,2.12611,4578521.0
2007-09-11 08:20:00,2.12613,2.12615,2.12603,2.12615,5641685.0
2007-09-11 08:21:00,2.12618,2.12618,2.12527,2.12527,3281622.0
2007-09-11 08:22:00,2.12526,2.12526,2.12476,2.12476,2050734.0
2007-09-11 08:23:00,2.12465,2.12465,2.12412,2.12448,8464387.0
2007-09-11 08:24:00,2.12442,2.12459,2.12442,2.12459,9090265.0
2007-09-11 08:25:00,2.12467,2.12472,2.12456,2.12472,7145134.0
2007-09-11 08:26:00,2.12471,2.12472,2.12463,2.12464,1585174.0
2007-09-11 08:27:00,2.12474,2.12501,2.12474,2.12499,8343698.0
2007-09-11 08:28:00,2.12524,2.12586,2.12524,2.12586,973050.0
2007-09-11 08:29:00,2.12597,2.12597,2.12543,2.12543,2402590.0
2007-09-11 08:30:00,2.12526,2.12526,2.12505,2.12519,26973082.0
2007-09-11 08:31:00,2.12525,2.12536,2.12524,2.12536,17730776.0
2007-09-11 08:32:00,2.12535,2.12537,2.12518,2.12518,7720660.0
2007-09-11 08:33:00,2.1253,2.12547,2.12528,2.12531,12600204.0
2007-09-11 08:34:00,2.12541,2.12585,2.12541,2.12585,3679150.0
2007-09-11 08:35:00,2.12542,2.12628,2.12542,2.12628,1947947.0
2007-09-11 08:36:00,2.12635,2.12635,2.12627,2.12627,8590083.0
2007-09-11 08:37:00,2.12641,2.1266,2.12641,2.1266,12473782.0
2007-09-11 08:38:00,2.1265,2.1265,2.12594,2.126,15280792.0
2007-09-11 08:39:00,2.126,2.12607,2.12596,2.12599,3992820.0
2007-09-11 08:40:00,2.12594,2.12609,2.12585,2.12589,11720171.0
2007-09-11 08:41:00,2.12581,2.12583,2.1257,2.12583,6298557.0
2007-09-11 08:42:00,2.12591,2.12605,2.12588,2.12594,5293679.0
2007-09-11 08:43:00,2.12617,2.12663,2.12617,2.12663,3973880.0
2007-09-11 08:44:00,2.12654,2.12654,2.12598,2.12628,7264142.0
2007-09-11 08:45:00,2.12625,2.1263,2.12614,2.1263,2116404.0
2007-09-11 08:46:00,2.1264,2.12698,2.1264,2.12698,5441778.0
2007-09-11 08:47:00,2.12711,2.12725,2.12681,2.12699,27019325.0
2007-09-11 08:48:00,2.12703,2.12734,2.12694,2.12734,993798.0
2007-09-11 08:49:00,2.12729,2.12744,2.1272,2.12744,3937160.0
2007-09-11 08:50:00,2.12742,2.12759,2.12742,2.12759,1887819.0
2007-09-11 08:51:00,2.12758,2.12758,2.12726,2.12726,9066334.0
2007-09-11 08:52:00,2.12736,2.12747,2.12729,2.12729,3873933.0
2007-09-11 08:53:00,2.12734,2.12734,2.12688,2.12711,10239327.0
2007-09-11 08:54:00,2.12706,2.12709,2.12526,2.12648,8405202.0
2007-09-11 08:55:00,2.12626,2.12637,2.12616,2.12622,10103278.0
2007-09-11 08:56:00,2.12625,2.12642,2.12625,2.12642,6548721.0
2007-09-11 08:57:00,2.12649,2.12672,2.12649,2.12663,2531672.0
2007-09-11 08:58:00,2.12692,2.12715,2.12692,2.12715,796696.0
2007-09-11 08:59:00,2.12712,2.12734,2.12705,2.12734,4618235.0
2007-09-11 09:00:00,2.12755,2.12761,2.12725,2.12761,1247727.0
2007-09-11 09:01:00,2.12767,2.12802,2.12767,2.12775,9090909.0
2007-09-11 09:02:00,2.12766,2.12766,2.12747,2.1276,8580309.0
2007-09-11 09:03:00,2.12758,2.12768,2.12737,2.12768,7683001.0
2007-09-11 09:04:00,2.12766,2.1277,2.12742,2.12754,7056544.0
2007-09-11 09:05:00,2.12738,2.12742,2.12725,2.12731,4054102.0
2007-09-11 09:06:00,2.1273,2.1273,2.12705,2.12712,20219578.0
2007-09-11 09:07:00,2.12707,2.12707,2.12666,2.12666,4802641.0
2007-09-11 09:08:00,2.12674,2.12694,2.12673,2.12677,30616103.0
2007-09-11 09:09:00,2.12682,2.12703,2.12677,2.12698,2658153.0
2007-09-11 09:10:00,2.12723,2.12755,2.12712,2.12755,10006870.0
2007-09-11 09:11:00,2.12754,2.12754,2.12666,2.12666,3273521.0
2007-09-11 09:12:00,2.12679,2.12679,2.12607,2.12612,3270169.0
2007-09-11 09:13:00,2.12603,2.12603,2.12571,2.12585,16867830.0
2007-09-11 09:14:00,2.12595,2.1264,2.12593,2.1264,6535697.0
2007-09-11 09:15:00,2.12655,2.12685,2.12655,2.12684,16908832.0
2007-09-11 09:16:00,2.12667,2.12764,2.12667,2.12764,7658179.0
2007-09-11 09:17:00,2.12762,2.12788,2.12762,2.12784,21381024.0
2007-09-11 09:18:00,2.12765,2.12765,2.12716,2.12718,2007903.0
2007-09-11 09:19:00,2.12714,2.12725,2.12702,2.12702,2725163.0
2007-09-11 09:20:00,2.12695,2.12695,2.12653,2.12653,2028511.0
2007-09-11 09:21:00,2.12643,2.12643,2.12577,2.12577,3097636.0
2007-09-11 09:22:00,2.12579,2.12648,2.12579,2.12648,2137927.0
2007-09-11 09:23:00,2.12655,2.12657,2.12647,2.12647,7599979.0
2007-09-11 09:24:00,2.12632,2.12644,2.1262,2.12635,6399742.0
2007-09-11 09:25:00,2.12632,2.12632,2.12559,2.12559,9954731.0
2007-09-11 09:26:00,2.12564,2.12586,2.12564,2.12567,2885912.0
2007-09-11 09:27:00,2.12571,2.12587,2.12564,2.12579,4062604.0
2007-09-11 09:28:00,2.12584,2.12604,2.12573,2.12604,9714897.0
2007-09-11 09:29:00,2.1261,2.12615,2.12584,2.12584,7997200.0
2007-09-11 09:30:00,2.12584,2.12594,2.12584,2.12591,7528528.0
2007-09-11 09:31:00,2.12599,2.12602,2.12581,2.12589,3345618.0
2007-09-11 09:32:00,2.12605,2.12641,2.12605,2.12641,4431444.0
2007-09-11 09:33:00,2.12641,2.12648,2.12631,2.12648,13042149.0
2007-09-11 09:34:00,2.12642,2.12642,2.12578,2.12578,4574586.0
2007-09-11 09:35:00,2.12573,2.12576,2.12557,2.12568,3396903.0
2007-09-11 09:36:00,2.12564,2.12564,2.12531,2.12531,36393346.0
2007-09-11 09:37:00,2.1251,2.1256,2.1251,2.1256,15915716.0
2007-09-11 09:38:00,2.12572,2.12572,2.12509,2.12516,11909907.0
2007-09-11 09:39:00,2.12494,2.12506,2.12474,2.12506,12738728.0
2007-09-11 09:40:00,2.12502,2.12527,2.12502,2.12523,16043624.0
2007-09-11 09:41:00,2.12514,2.1254,2.12514,2.1254,4603413.0
2007-09-11 09:42:00,2.12542,2.12555,2.12542,2.1255,6431756.0
2007-09-11 09:43:00,2.12561,2.12576,2.12544,2.12576,28149277.0
2007-09-11 09:44:00,2.12579,2.12595,2.12571,2.12579,5021395.0
2007-09-11 09:45:00,2.12578,2.12594,2.12545,2.12545,1833923.0
2007-09-11 09:46:00,2.12531,2.12549,2.12531,2.12549,11288000.0
2007-09-11 09:47:00,2.12542,2.12542,2.1251,2.12525,4134633.0
2007-09-11 09:48:00,2.12539,2.12565,2.12539,2.12544,2676849.0
2007-09-11 09:49:00,2.12533,2.12533,2.12479,2.12479,4018167.0
2007-09-11 09:50:00,2.12462,2.12484,2.12451,2.12484,5317563.0
2007-09-11 09:51:00,2.12484,2.12487,2.12447,2.12447,11153215.0
2007-09-11 09:52:00,2.12433,2.12433,2.12349,2.12349,4121705.0
2007-09-11 09:53:00,2.12345,2.12345,2.12301,2.12301,8677891.0
2007-09-11 09:54:00,2.123,2.123,2.12272,2.12272,10574564.0
2007-09-11 09:55:00,2.12269,2.12269,2.12246,2.12246,16693362.0
2007-09-11 09:56:00,2.1224,2.1224,2.12225,2.12225,3161004.0
2007-09-11 09:57:00,2.12216,2.12221,2.12197,2.12197,17519180.0
2007-09-11 09:58:00,2.12192,2.12192,2.1217,2.12175,2051290.0
2007-09-11 09:59:00,2.12171,2.12171,2.12152,2.12152,2505552.0
2007-09-11 10:00:00,2.12149,2.12161,2.12136,2.12161,5343647.0
2007-09-11 10:01:00,2.12165,2.12204,2.12165,2.12191,21705881.0
2007-09-11 10:02:00,2.12175,2.12175,2.12137,2.12137,14029776.0
2007-09-11 10:03:00,2.12145,2.1217,2.12016,2.1217,15561812.0
2007-09-11 10:04:00,2.12167,2.12184,2.12155,2.12184,2323755.0
2007-09-11 10:05:00,2.12192,2.12238,2.12192,2.12238,3714047.0
2007-09-11 10:06:00,2.12251,2.12261,2.12236,2.12256,4747708.0
2007-09-11 10:07:00,2.12263,2.1228,2.12263,2.12265,1798600.0
2007-09-11 10:08:00,2.12284,2.12296,2.12272,2.12288,1309873.0
2007-09-11 10:09:00,2.12288,2.12294,2.12273,2.12282,26397244.0
2007-09-11 10:10:00,2.12281,2.12307,2.12281,2.12305,3385963.0
2007-09-11 10:11:00,2.12326,2.12341,2.12298,2.12298,9872968.0
2007-09-11 10:12:00,2.12331,2.12331,2.12312,2.12324,5963888.0
2007-09-11 10:13:00,2.12314,2.12314,2.12262,2.12268,2258850.0
2007-09-11 10:14:00,2.12269,2.1227,2.12253,2.1227,10901211.0
2007-09-11 10:15:00,2.12264,2.12284,2.12234,2.12284,15279999.0
2007-09-11 10:16:00,2.12286,2.12286,2.12263,2.12272,1699763.0
2007-09-11 10:17:00,2.12271,2.12271,2.12254,2.12258,7247828.0
2007-09-11 10:18:00,2.12255,2.1227,2.12251,2.1227,2546395.0
2007-09-11 10:19:00,2.12264,2.12283,2.12264,2.12283,1485269.0
2007-09-11 10:20:00,2.12272,2.1229,2.12272,2.12288,1144856.0
2007-09-11 10:21:00,2.1229,2.12307,2.12283,2.12283,9300431.0
2007-09-11 10:22:00,2.12271,2.12271,2.12241,2.12261,1139938.0
2007-09-11 10:23:00,2.12259,2.1229,2.12235,2.1229,6205655.0
2007-09-11 10:24:00,2.12282,2.12295,2.12271,2.12282,22764696.0
2007-09-11 10:25:00,2.12297,2.1231,2.12296,2.12296,3220198.0
2007-09-11 10:26:00,2.12301,2.12309,2.12293,2.12293,9371792.0
2007-09-11 10:27:00,2.12281,2.12295,2.12277,2.12281,6363426.0
2007-09-11 10:28:00,2.12275,2.12289,2.12262,2.12272,1238434.0
2007-09-11 10:29:00,2.12263,2.12265,2.12241,2.12247,13794242.0
2007-09-11 10:30:00,2.12246,2.12246,2.12224,2.12224,1474941.0
2007-09-11 10:31:00,2.1222,2.1222,2.12186,2.12186,1392176.0
2007-09-11 10:32:00,2.12194,2.12194,2.12155,2.1217,5001427.0
2007-09-11 10:33:00,2.12154,2.12158,2.12142,2.12143,13287057.0
2007-09-11 10:34:00,2.12133,2.12133,2.1211,2.12119,5293151.0
2007-09-11 10:35:00,2.12111,2.12111,2.12085,2.12099,4657888.0
2007-09-11 10:36:00,2.12097,2.12115,2.1209,2.12115,5138399.0
2007-09-11 10:37:00,2.12124,2.12126,2.12102,2.12102,23323081.0
2007-09-11 10:38:00,2.12098,2.12098,2.12072,2.12072,11062588.0
2007-09-11 10:39:00,2.12056,2.12056,2.12005,2.12005,4524945.0
2007-09-11 10:40:00,2.11981,2.11981,2.11941,2.11941,1442445.0
2007-09-11 10:41:00,2.1195,2.11974,2.11948,2.11963,1402074.0
2007-09-11 10:42:00,2.11958,2.1198,2.11958,2.1198,6401539.0
2007-09-11 10:43:00,2.11973,2.12002,2.11973,2.12002,9833077.0
2007-09-11 10:44:00,2.11992,2.12032,2.11992,2.12032,5898858.0
2007-09-11 10:45:00,2.1203,2.12072,2.1203,2.12067,10665341.0
2007-09-11 10:46:00,2.12048,2.12048,2.11993,2.11993,5072299.0
2007-09-11 10:47:00,2.11985,2.11985,2.11913,2.11913,2070380.0
2007-09-11 10:48:00,2.11915,2.11915,2.11888,2.1189,2888613.0
2007-09-11 10:49:00,2.11873,2.11875,2.11835,2.11835,6187660.0
2007-09-11 10:50:00,2.11826,2.11826,2.11754,2.11759,5190535.0
2007-09-11 10:51:00,2.11745,2.1176,2.11709,2.1176,4514067.0
2007-09-11 10:52:00,2.11775,2.11845,2.11775,2.11845,9201192.0
2007-09-11 10:53:00,2.11852,2.11877,2.11836,2.11877,4635747.0
2007-09-11 10:54:00,2.11898,2.11936,2.11898,2.11914,4881401.0
2007-09-11 10:55:00,2.11933,2.11957,2.11933,2.11954,2810856.0
2007-09-11 10:56:00,2.11965,2.1205,2.11965,2.1205,4019029.0
2007-09-11 10:57:00,2.12077,2.12086,2.12075,2.12082,5985274.0
2007-09-11 10:58:00,2.12095,2.12135,2.12089,2.12135,6320533.0
2007-09-11 10:59:00,2.12139,2.12139,2.12103,2.12108,2656686.0
2007-09-11 11:00:00,2.12101,2.12101,2.12051,2.12061,202845.0
2007-09-11 11:01:00,2.12061,2.12074,2.12052,2.12074,16338559.0
2007-09-11 11:02:00,2.12066,2.12093,2.12064,2.12093,9154405.0
2007-09-11 11:03:00,2.12109,2.12174,2.12109,2.12162,5485090.0
2007-09-11 11:04:00,2.12167,2.12187,2.12162,2.12184,6093061.0
2007-09-11 11:05:00,2.12176,2.12176,2.12152,2.12152,61882447.0
2007-09-11 11:06:00,2.12152,2.12152,2.12118,2.12118,2350139.0
2007-09-11 11:07:00,2.12135,2.12143,2.12121,2.12121,6224592.0
2007-09-11 11:08:00,2.12124,2.12131,2.11985,2.12131,1953545.0
2007-09-11 11:09:00,2.12152,2.12154,2.1214,2.12144,738212.0
2007-09-11 11:10:00,2.12131,2.12152,2.12127,2.12152,14487283.0
2007-09-11 11:11:00,2.12147,2.12147,2.12109,2.12118,2652721.0
2007-09-11 11:12:00,2.12117,2.12117,2.12099,2.12099,19497900.0
2007-09-11 11:13:00,2.12086,2.12121,2.12086,2.12121,23803256.0
2007-09-11 11:14:00,2.12125,2.12133,2.12116,2.12133,4400518.0
2007-09-11 11:15:00,2.12121,2.12121,2.12094,2.12103,4829326.0
2007-09-11 11:16:00,2.12112,2.12112,2.12087,2.1209,4829791.0
2007-09-11 11:17:00,2.12103,2.12108,2.12091,2.12108,13444018.0
2007-09-11 11:18:00,2.12116,2.12148,2.12116,2.12148,4708810.0
2007-09-11 11:19:00,2.12146,2.12204,2.12146,2.12204,28214145.0
2007-09-11 11:20:00,2.12217,2.12281,2.12217,2.12274,14309423.0
2007-09-11 11:21:00,2.12291,2.12298,2.12289,2.12298,4911799.0
2007-09-11 11:22:00,2.12302,2.12304,2.12289,2.12302,3703961.0
2007-09-11 11:23:00,2.1232,2.12395,2.1232,2.12395,19224750.0
2007-09-11 11:24:00,2.12401,2.12437,2.12401,2.12433,14033835.0
2007-09-11 11:25:00,2.12431,2.12475,2.1243,2.12475,1989161.0
2007-09-11 11:26:00,2.12483,2.12496,2.12475,2.12475,5673479.0
2007-09-11 11:27:00,2.12468,2.12514,2.12468,2.12514,11873149.0
2007-09-11 11:28:00,2.12514,2.12535,2.12514,2.12525,1817392.0
2007-09-11 11:29:00,2.12535,2.12567,2.12533,2.12567,6298204.0
2007-09-11 11:30:00,2.12586,2.12586,2.12562,2.12563,8471769.0
2007-09-11 11:31:00,2.12557,2.12557,2.12537,2.12537,2827346.0
2007-09-11 11:32:00,2.12546,2.12571,2.12543,2.12568,1728165.0
2007-09-11 11:33:00,2.12566,2.12566,2.12546,2.12557,6266931.0
2007-09-11 11:34:00,2.12554,2.12569,2.12552,2.12552,2780454.0
2007-09-11 11:35:00,2.12549,2.12555,2.12543,2.12546,10920541.0
2007-09-11 11:36:00,2.12557,2.12567,2.12545,2.12567,2010176.0
2007-09-11 11:37:00,2.1258,2.12636,2.1258,2.12636,5670352.0
2007-09-11 11:38:00,2.12638,2.12657,2.12629,2.12629,28118378.0
2007-09-11 11:39:00,2.12622,2.12622,2.12561,2.12561,6529263.0
2007-09-11 11:40:00,2.12561,2.12585,2.12556,2.12585,2149999.0
2007-09-11 11:41:00,2.12582,2.12582,2.12571,2.12571,19933704.0
2007-09-11 11:42:00,2.12582,2.12582,2.12539,2.12541,5453321.0
2007-09-11 11:43:00,2.12541,2.12548,2.12527,2.12531,3692208.0
2007-09-11 11:44:00,2.12523,2.12523,2.12495,2.12495,14255630.0
2007-09-11 11:45:00,2.12495,2.12517,2.12487,2.12514,5963691.0
2007-09-11 11:46:00,2.12501,2.12514,2.12484,2.12484,1196812.0
2007-09-11 11:47:00,2.12474,2.12474,2.12462,2.12469,8028080.0
2007-09-11 11:48:00,2.12457,2.12472,2.12453,2.12461,20870117.0
2007-09-11 11:49:00,2.12454,2.12459,2.12436,2.12436,471840.0
2007-09-11 11:50:00,2.12433,2.12439,2.12427,2.12432,3641450.0
2007-09-11 11:51:00,2.1243,2.1243,2.12408,2.12422,11935526.0
2007-09-11 11:52:00,2.12427,2.12439,2.12427,2.12435,545866.0
2007-09-11 11:53:00,2.12452,2.12465,2.12442,2.12442,10705214.0
2007-09-11 11:54:00,2.12429,2.12449,2.12426,2.12437,16889908.0
2007-09-11 11:55:00,2.12424,2.12424,2.12415,2.12424,4052044.0
2007-09-11 11:56:00,2.12437,2.12457,2.12436,2.12436,9153334.0
2007-09-11 11:57:00,2.12432,2.12447,2.12429,2.12429,1375007.0
2007-09-11 11:58:00,2.12437,2.12489,2.12437,2.12489,2262567.0
2007-09-11 11:59:00,2.12495,2.12495,2.1248,2.1248,3505926.0
2007-09-11 12:00:00,2.12484,2.12496,2.1248,2.1248,19621505.0
2007-09-11 12:01:00,2.12497,2.12497,2.12482,2.12492,27219448.0
2007-09-11 12:02:00,2.12499,2.12533,2.12499,2.12519,7230888.0
2007-09-11 12:03:00,2.12509,2.1252,2.12472,2.1252,18289165.0
2007-09-11 12:04:00,2.12506,2.12526,2.12482,2.12526,4322909.0
2007-09-11 12:05:00,2.12544,2.12635,2.12544,2.12635,5536577.0
2007-09-11 12:06:00,2.12651,2.12693,2.12651,2.12664,2913453.0
2007-09-11 12:07:00,2.12654,2.12661,2.12644,2.12651,20937187.0
2007-09-11 12:08:00,2.12641,2.12675,2.12641,2.12675,4003465.0
2007-09-11 12:09:00,2.12667,2.12667,2.12628,2.12628,5458836.0
2007-09-11 12:10:00,2.12638,2.1265,2.12637,2.12648,8116876.0
2007-09-11 12:11:00,2.12648,2.12655,2.12639,2.12639,13061721.0
2007-09-11 12:12:00,2.12634,2.12634,2.12614,2.12614,2516200.0
2007-09-11 12:13:00,2.1263,2.12651,2.1263,2.12651,9227499.0
2007-09-11 12:14:00,2.12663,2.12694,2.12658,2.12658,3242340.0
2007-09-11 12:15:00,2.12661,2.12661,2.12646,2.1265,24406199.0
2007-09-11 12:16:00,2.12661,2.12734,2.12661,2.12734,5824378.0
2007-09-11 12:17:00,2.12746,2.12771,2.12734,2.12771,10553292.0
2007-09-11 12:18:00,2.12777,2.1283,2.12777,2.1283,1698078.0
2007-09-11 12:19:00,2.12838,2.12885,2.12838,2.12884,9573230.0
2007-09-11 12:20:00,2.12877,2.12879,2.12862,2.12862,13869068.0
2007-09-11 12:21:00,2.12861,2.12861,2.12798,2.12835,5025729.0
2007-09-11 12:22:00,2.12829,2.12829,2.12773,2.12773,5768038.0
2007-09-11 12:23:00,2.1278,2.1278,2.12754,2.12775,4656369.0
2007-09-11 12:24:00,2.12767,2.1277,2.12748,2.12768,7150960.0
2007-09-11 12:25:00,2.12753,2.12753,2.12726,2.12743,3212527.0
2007-09-11 12:26:00,2.12731,2.12731,2.12688,2.12688,14754103.0
2007-09-11 12:27:00,2.12697,2.12697,2.12668,2.12683,4442719.0
2007-09-11 12:28:00,2.12668,2.12668,2.12625,2.12636,344078.0
2007-09-11 12:29:00,2.1263,2.1263,2.12601,2.12609,4365335.0
2007-09-11 12:30:00,2.12621,2.12631,2.12598,2.12631,5415023.0
2007-09-11 12:31:00,2.12648,2.12679,2.12648,2.12679,8185398.0
2007-09-11 12:32:00,2.12688,2.12763,2.12688,2.12755,11490710.0
2007-09-11 12:33:00,2.1277,2.12791,2.1277,2.12786,9667732.0
2007-09-11 12:34:00,2.12768,2.12779,2.12754,2.12764,4336749.0
2007-09-11 12:35:00,2.12734,2.12761,2.12734,2.12748,18032293.0
2007-09-11 12:36:00,2.12758,2.12764,2.12734,2.12764,9569560.0
2007-09-11 12:37:00,2.12782,2.12803,2.12782,2.12788,5630291.0
2007-09-11 12:38:00,2.12797,2.12819,2.12794,2.12794,1477728.0
2007-09-11 12:39:00,2.12795,2.12815,2.12784,2.12815,6671746.0
2007-09-11 12:40:00,2.12812,2.12815,2.12799,2.12799,1422255.0
2007-09-11 12:41:00,2.12803,2.12803,2.12778,2.12778,6221367.0
2007-09-11 12:42:00,2.12776,2.12776,2.12755,2.12758,3425328.0
2007-09-11 12:43:00,2.12755,2.12755,2.12723,2.12723,6907795.0
2007-09-11 12:44:00,2.12718,2.12718,2.127,2.127,3206415.0
2007-09-11 12:45:00,2.12702,2.12702,2.1267,2.1267,10646149.0
2007-09-11 12:46:00,2.12657,2.12663,2.12648,2.12648,3377212.0
2007-09-11 12:47:00,2.12645,2.12645,2.12621,2.12626,4237323.0
2007-09-11 12:48:00,2.12627,2.12627,2.12559,2.12559,20157986.0
2007-09-11 12:49:00,2.12548,2.12563,2.1254,2.1254,2176267.0
2007-09-11 12:50:00,2.12524,2.12524,2.12493,2.12509,11621053.0
2007-09-11 12:51:00,2.12525,2.12605,2.12502,2.12605,2375283.0
2007-09-11 12:52:00,2.12608,2.12608,2.12541,2.12547,7098341.0
2007-09-11 12:53:00,2.12549,2.12601,2.12549,2.12601,15643796.0
2007-09-11 12:54:00,2.12604,2.12623,2.12575,2.12623,7248134.0
2007-09-11 12:55:00,2.12639,2.12639,2.1261,2.1261,3062515.0
2007-09-11 12:56:00,2.12605,2.12605,2.12574,2.12574,20262079.0
2007-09-11 12:57:00,2.12569,2.12571,2.12545,2.12545,5212824.0
2007-09-11 12:58:00,2.12542,2.12542,2.12522,2.12522,6099957.0
2007-09-11 12:59:00,2.1252,2.1252,2.12477,2.12477,3702228.0
2007-09-11 13:00:00,2.12488,2.1254,2.12488,2.12533,2513814.0
2007-09-11 13:01:00,2.12527,2.12527,2.1247,2.1247,11575602.0
2007-09-11 13:02:00,2.1246,2.12469,2.12452,2.12469,8910864.0
2007-09-11 13:03:00,2.12471,2.12489,2.12456,2.12456,6226565.0
2007-09-11 13:04:00,2.12464,2.12485,2.1246,2.1246,7012829.0
2007-09-11 13:05:00,2.12454,2.12456,2.12425,2.12425,3893113.0
2007-09-11 13:06:00,2.12424,2.12424,2.12391,2.12391,2718802.0
2007-09-11 13:07:00,2.12396,2.124,2.12367,2.12367,4509922.0
2007-09-11 13:08:00,2.1237,2.12372,2.12336,2.12336,2180440.0
2007-09-11 13:09:00,2.12317,2.1237,2.12317,2.1237,16818203.0
2007-09-11 13:10:00,2.12378,2.12401,2.12378,2.12401,13066465.0
2007-09-11 13:11:00,2.12402,2.12427,2.12402,2.12427,3073140.0
2007-09-11 13:12:00,2.12438,2.12438,2.12415,2.12415,10209589.0
2007-09-11 13:13:00,2.12417,2.12419,2.12402,2.12402,9509027.0
2007-09-11 13:14:00,2.12393,2.12393,2.1236,2.12378,1407358.0
2007-09-11 13:15:00,2.12386,2.12399,2.12386,2.12386,7914919.0
2007-09-11 13:16:00,2.12379,2.12415,2.12377,2.12415,13760755.0
2007-09-11 13:17:00,2.12389,2.12405,2.12382,2.12384,12846865.0
2007-09-11 13:18:00,2.12387,2.12394,2.12374,2.12394,8727976.0
2007-09-11 13:19:00,2.12397,2.12397,2.12343,2.12343,5713192.0
2007-09-11 13:20:00,2.12334,2.12334,2.12278,2.12289,10543417.0
2007-09-11 13:21:00,2.12305,2.12331,2.12305,2.12331,3281412.0
2007-09-11 13:22:00,2.12326,2.1233,2.12296,2.12299,4214528.0
2007-09-11 13:23:00,2.12312,2.12325,2.12285,2.12307,7054655.0
2007-09-11 13:24:00,2.12327,2.12375,2.12327,2.12374,579529.0
2007-09-11 13:25:00,2.12359,2.12359,2.12325,2.12325,17900804.0
2007-09-11 13:26:00,2.12329,2.12359,2.12327,2.12359,16056888.0
2007-09-11 13:27:00,2.12366,2.12394,2.12358,2.12387,13322961.0
2007-09-11 13:28:00,2.12382,2.12382,2.12367,2.12377,19597155.0
2007-09-11 13:29:00,2.1237,2.12371,2.12364,2.12365,11272758.0
2007-09-11 13:30:00,2.12361,2.12365,2.12344,2.12365,9680653.0
2007-09-11 13:31:00,2.12382,2.12397,2.12374,2.12374,30970895.0
2007-09-11 13:32:00,2.12366,2.12366,2.12333,2.12333,3249592.0
2007-09-11 13:33:00,2.12335,2.12359,2.12311,2.12359,10067851.0
2007-09-11 13:34:00,2.12329,2.12386,2.12329,2.12386,1909326.0
2007-09-11 13:35:00,2.12392,2.12426,2.12386,2.12422,5427230.0
2007-09-11 13:36:00,2.1243,2.1244,2.12413,2.12413,1988443.0
2007-09-11 13:37:00,2.12394,2.12394,2.12349,2.12349,14595059.0
2007-09-11 13:38:00,2.12387,2.12387,2.12366,2.12379,5196036.0
2007-09-11 13:39:00,2.12399,2.1245,2.12399,2.12439,1661359.0
2007-09-11 13:40:00,2.12447,2.12447,2.12438,2.12446,2822297.0
2007-09-11 13:41:00,2.12442,2.12442,2.1242,2.12436,5157185.0
2007-09-11 13:42:00,2.12456,2.12497,2.12456,2.12497,2641706.0
2007-09-11 13:43:00,2.12508,2.12527,2.12508,2.12527,958392.0
2007-09-11 13:44:00,2.1253,2.12539,2.12526,2.12526,6604791.0
2007-09-11 13:45:00,2.12521,2.12521,2.12501,2.12501,6551090.0
2007-09-11 13:46:00,2.12505,2.1253,2.12486,2.1253,12269359.0
2007-09-11 13:47:00,2.12554,2.12569,2.12551,2.12567,2347973.0
2007-09-11 13:48:00,2.12563,2.12583,2.12563,2.12578,1495309.0
2007-09-11 13:49:00,2.12574,2.12574,2.12544,2.12544,8921026.0
2007-09-11 13:50:00,2.12535,2.12535,2.12505,2.12505,10932039.0
2007-09-11 13:51:00,2.12513,2.12526,2.12513,2.12526,14553765.0
2007-09-11 13:52:00,2.12492,2.12559,2.12492,2.12559,14223018.0
2007-09-11 13:53:00,2.12556,2.1257,2.12556,2.12569,2731602.0
2007-09-11 13:54:00,2.12577,2.12599,2.12568,2.12568,3182226.0
2007-09-11 13:55:00,2.12568,2.12592,2.12564,2.12592,12197030.0
2007-09-11 13:56:00,2.12598,2.12601,2.12588,2.12588,4148266.0
2007-09-11 13:57:00,2.12593,2.126,2.12568,2.12568,2959687.0
2007-09-11 13:58:00,2.12548,2.12557,2.12543,2.12545,7320418.0
2007-09-11 13:59:00,2.12549,2.12561,2.12536,2.12561,2786714.0
2007-09-11 14:00:00,2.12554,2.12554,2.12526,2.12526,4555656.0
2007-09-11 14:01:00,2.12507,2.12532,2.12373,2.12526,4150482.0
2007-09-11 14:02:00,2.12524,2.12524,2.12515,2.12515,6903623.0
2007-09-11 14:03:00,2.12507,2.12518,2.12495,2.12497,11127015.0
2007-09-11 14:04:00,2.12511,2.12521,2.1251,2.12521,6642589.0
2007-09-11 14:05:00,2.12525,2.12533,2.12525,2.12533,9467219.0
2007-09-11 14:06:00,2.12535,2.12539,2.12514,2.12514,2944987.0
2007-09-11 14:07:00,2.12514,2.12514,2.12451,2.12451,5965447.0
2007-09-11 14:08:00,2.12446,2.12466,2.12434,2.12466,4700061.0
2007-09-11 14:09:00,2.12461,2.12461,2.12437,2.12445,3273876.0
2007-09-11 14:10:00,2.12452,2.12465,2.12448,2.12465,6690648.0
2007-09-11 14:11:00,2.12475,2.12522,2.12475,2.12522,14337818.0
2007-09-11 14:12:00,2.12526,2.12542,2.12525,2.12542,1848482.0
2007-09-11 14:13:00,2.1256,2.12594,2.12552,2.12594,30792978.0
2007-09-11 14:14:00,2.12599,2.12629,2.12599,2.12629,7887992.0
2007-09-11 14:15:00,2.12627,2.12631,2.1259,2.12601,31016393.0
2007-09-11 14:16:00,2.12599,2.12689,2.12599,2.12689,4335099.0
2007-09-11 14:17:00,2.1268,2.1268,2.12645,2.12645,9654135.0
2007-09-11 14:18:00,2.12619,2.12621,2.12603,2.12609,3303272.0
2007-09-11 14:19:00,2.12606,2.12633,2.12606,2.12625,5339913.0
2007-09-11 14:20:00,2.12633,2.12633,2.12588,2.12588,6443440.0
2007-09-11 14:21:00,2.12582,2.12582,2.12552,2.12559,2706429.0
2007-09-11 14:22:00,2.12549,2.12555,2.12537,2.12543,4916885.0
2007-09-11 14:23:00,2.12538,2.12538,2.12519,2.12522,10927301.0
2007-09-11 14:24:00,2.12514,2.12514,2.1248,2.1248,3574284.0
2007-09-11 14:25:00,2.12488,2.12488,2.12457,2.12457,1655985.0
2007-09-11 14:26:00,2.12477,2.12525,2.12477,2.12525,6179005.0
2007-09-11 14:27:00,2.12515,2.1252,2.12504,2.12516,9536078.0
2007-09-11 14:28:00,2.12517,2.12517,2.12495,2.12495,5895504.0
2007-09-11 14:29:00,2.12487,2.12499,2.12455,2.12468,2717141.0
2007-09-11 14:30:00,2.12489,2.12553,2.12489,2.12553,6135284.0
2007-09-11 14:31:00,2.12562,2.12612,2.12557,2.12612,4844095.0
2007-09-11 14:32:00,2.12622,2.12704,2.12622,2.12704,14494485.0
2007-09-11 14:33:00,2.12717,2.1275,2.12717,2.12732,2921705.0
2007-09-11 14:34:00,2.12723,2.12726,2.12713,2.12715,2248639.0
2007-09-11 14:35:00,2.12718,2.12718,2.1269,2.1269,5446911.0
2007-09-11 14:36:00,2.12689,2.12689,2.12663,2.12663,5201984.0
2007-09-11 14:37:00,2.12662,2.12662,2.12633,2.12641,3979460.0
2007-09-11 14:38:00,2.12638,2.12638,2.1261,2.12617,2284671.0
2007-09-11 14:39:00,2.12615,2.12615,2.12591,2.12591,10298026.0
2007-09-11 14:40:00,2.12585,2.12585,2.12562,2.12564,8490470.0
2007-09-11 14:41:00,2.12565,2.12565,2.12538,2.12539,11785291.0
2007-09-11 14:42:00,2.12534,2.12534,2.12516,2.12516,6318063.0
2007-09-11 14:43:00,2.12512,2.12516,2.12486,2.12486,9423857.0
2007-09-11 14:44:00,2.12483,2.12483,2.12455,2.12455,4150124.0
2007-09-11 14:45:00,2.12462,2.12462,2.12441,2.12441,9372892.0
2007-09-11 14:46:00,2.12446,2.12446,2.12421,2.12421,6241733.0
2007-09-11 14:47:00,2.12419,2.1242,2.124,2.124,8922404.0
2007-09-11 14:48:00,2.12398,2.12398,2.12377,2.12377,16132950.0
2007-09-11 14:49:00,2.12377,2.12377,2.12356,2.12356,8220510.0
2007-09-11 14:50:00,2.1235,2.1235,2.12326,2.12332,1737296.0
2007-09-11 14:51:00,2.12326,2.12328,2.123,2.123,40502042.0
2007-09-11 14:52:00,2.12302,2.12302,2.12277,2.12284,2072847.0
2007-09-11 14:53:00,2.12281,2.12281,2.12252,2.12256,11165540.0
2007-09-11 14:54:00,2.12252,2.12252,2.12229,2.12229,11534745.0
2007-09-11 14:55:00,2.12235,2.12235,2.12202,2.12202,1801730.0
2007-09-11 14:56:00,2.12216,2.12251,2.12216,2.12251,4991399.0
2007-09-11 14:57:00,2.12252,2.12256,2.12239,2.1224,3896590.0
2007-09-11 14:58:00,2.12232,2.12252,2.1222,2.1222,8000311.0
2007-09-11 14:59:00,2.12214,2.12232,2.12214,2.12232,2020860.0
2007-09-11 15:00:00,2.12248,2.12256,2.12244,2.12256,5791968.0
2007-09-11 15:01:00,2.12238,2.12242,2.12221,2.12221,6177216.0
2007-09-11 15:02:00,2.12212,2.12212,2.12181,2.12197,1955857.0
2007-09-11 15:03:00,2.12197,2.12206,2.12184,2.12206,10180796.0
2007-09-11 15:04:00,2.12202,2.12202,2.12188,2.122,11500490.0
2007-09-11 15:05:00,2.12192,2.12196,2.1219,2.12196,895900.0
2007-09-11 15:06:00,2.122,2.12203,2.12185,2.12185,5767831.0
2007-09-11 15:07:00,2.12177,2.12177,2.12145,2.12151,4861107.0
2007-09-11 15:08:00,2.12159,2.12162,2.12137,2.12137,6679632.0
2007-09-11 15:09:00,2.12136,2.12142,2.12123,2.12142,3729368.0
2007-09-11 15:10:00,2.12142,2.12142,2.121,2.12132,4195357.0
2007-09-11 15:11:00,2.12132,2.12132,2.12099,2.12099,10595502.0
2007-09-11 15:12:00,2.12095,2.12095,2.12025,2.12025,25598354.0
2007-09-11 15:13:00,2.12005,2.12005,2.11966,2.12002,4959589.0
2007-09-11 15:14:00,2.12,2.12,2.11972,2.11992,2862539.0
2007-09-11 15:15:00,2.11991,2.11998,2.11957,2.11957,1961089.0
2007-09-11 15:16:00,2.11947,2.11947,2.11926,2.11946,1609372.0
2007-09-11 15:17:00,2.1194,2.1195,2.11924,2.1195,5464763.0
2007-09-11 15:18:00,2.11956,2.11961,2.11932,2.11932,2533791.0
2007-09-11 15:19:00,2.11919,2.11919,2.1188,2.1188,2922493.0
2007-09-11 15:20:00,2.11877,2.11877,2.11847,2.11847,10278341.0
2007-09-11 15:21:00,2.1185,2.1185,2.11802,2.11802,13244922.0
2007-09-11 15:22:00,2.11808,2.11808,2.11775,2.11775,1565709.0
2007-09-11 15:23:00,2.11773,2.11773,2.11721,2.11757,5751205.0
2007-09-11 15:24:00,2.11752,2.11752,2.11732,2.11747,1361850.0
2007-09-11 15:25:00,2.1175,2.11757,2.11728,2.11728,5136208.0
2007-09-11 15:26:00,2.11732,2.11743,2.117,2.117,5515987.0
2007-09-11 15:27:00,2.11688,2.117,2.11678,2.117,15239489.0
2007-09-11 15:28:00,2.11706,2.1171,2.11689,2.1171,9753232.0
2007-09-11 15:29:00,2.117,2.11797,2.117,2.11797,2230332.0
2007-09-11 15:30:00,2.11802,2.11816,2.11801,2.11812,2468206.0
2007-09-11 15:31:00,2.11827,2.11869,2.11827,2.11853,38011228.0
2007-09-11 15:32:00,2.11857,2.11864,2.11848,2.11858,4016654.0
2007-09-11 15:33:00,2.11861,2.11886,2.11818,2.11818,16237538.0
2007-09-11 15:34:00,2.11812,2.11814,2.11791,2.11803,10001642.0
2007-09-11 15:35:00,2.11805,2.11831,2.11805,2.11825,15041386.0
2007-09-11 15:36:00,2.11819,2.11823,2.11805,2.11823,10388178.0
2007-09-11 15:37:00,2.11821,2.11843,2.11816,2.11843,23057706.0
2007-09-11 15:38:00,2.11826,2.11826,2.11798,2.11825,855605.0
2007-09-11 15:39:00,2.1182,2.11879,2.1182,2.11879,4364146.0
2007-09-11 15:40:00,2.1189,2.11953,2.1189,2.11953,47459339.0
2007-09-11 15:41:00,2.11958,2.11967,2.1194,2.11967,2052745.0
2007-09-11 15:42:00,2.11969,2.11995,2.11969,2.11995,6482315.0
2007-09-11 15:43:00,2.1199,2.12002,2.11988,2.11994,4906332.0
2007-09-11 15:44:00,2.11987,2.11988,2.11959,2.11961,4599278.0
2007-09-11 15:45:00,2.11956,2.11961,2.11925,2.11925,31486251.0
2007-09-11 15:46:00,2.11935,2.11935,2.11891,2.119,8547709.0
2007-09-11 15:47:00,2.119,2.11913,2.119,2.11904,6471067.0
2007-09-11 15:48:00,2.11902,2.11919,2.11902,2.11919,3051676.0
2007-09-11 15:49:00,2.11912,2.11935,2.11911,2.11914,3607330.0
2007-09-11 15:50:00,2.11903,2.11903,2.11839,2.119,1886321.0
2007-09-11 15:51:00,2.11909,2.11921,2.1189,2.11921,5131891.0
2007-09-11 15:52:00,2.1193,2.11942,2.11918,2.11935,1704400.0
2007-09-11 15:53:00,2.11951,2.11978,2.11946,2.11978,7576502.0
2007-09-11 15:54:00,2.1198,2.12013,2.1198,2.12013,3766369.0
2007-09-11 15:55:00,2.12007,2.12035,2.12007,2.12018,9558821.0
2007-09-11 15:56:00,2.12043,2.12059,2.12035,2.12058,1434264.0
2007-09-11 15:57:00,2.12065,2.12081,2.12058,2.12058,2692766.0
2007-09-11 15:58:00,2.12046,2.12052,2.12035,2.12051,7537973.0
2007-09-11 15:59:00,2.12052,2.12124,2.12052,2.12124,5743732.0
2007-09-11 16:00:00,2.12127,2.12137,2.12116,2.12137,8442912.0
2007-09-11 16:01:00,2.12136,2.12136,2.12103,2.12125,30536398.0
2007-09-11 16:02:00,2.12135,2.12164,2.12135,2.12147,14901418.0
2007-09-11 16:03:00,2.12148,2.12161,2.12146,2.12146,15827420.0
2007-09-11 16:04:00,2.12151,2.12151,2.12056,2.12056,2825072.0
2007-09-11 16:05:00,2.12044,2.12044,2.12022,2.12044,6691327.0
2007-09-11 16:06:00,2.12062,2.12074,2.12062,2.12064,2569975.0
2007-09-11 16:07:00,2.12064,2.12064,2.12052,2.12052,1328664.0
2007-09-11 16:08:00,2.12047,2.12047,2.12023,2.12024,1718446.0
2007-09-11 16:09:00,2.12021,2.12021,2.11962,2.11962,10687816.0
2007-09-11 16:10:00,2.11945,2.11945,2.11925,2.11934,524795.0
2007-09-11 16:11:00,2.11963,2.11992,2.11963,2.11967,25351863.0
2007-09-11 16:12:00,2.11999,2.12005,2.11986,2.11986,5355849.0
2007-09-11 16:13:00,2.11977,2.1198,2.11936,2.11936,9203036.0
2007-09-11 16:14:00,2.11979,2.12005,2.11978,2.12005,3430385.0
2007-09-11 16:15:00,2.11995,2.11997,2.11984,2.11984,5754872.0
2007-09-11 16:16:00,2.11981,2.11981,2.11948,2.11969,32003493.0
2007-09-11 16:17:00,2.11976,2.11991,2.11975,2.11976,15380971.0
2007-09-11 16:18:00,2.11992,2.12017,2.11992,2.12017,1652423.0
2007-09-11 16:19:00,2.12016,2.12028,2.12014,2.12028,30305956.0
2007-09-11 16:20:00,2.12035,2.12039,2.11998,2.12037,3512736.0
2007-09-11 16:21:00,2.12032,2.12036,2.12025,2.12031,5826201.0
2007-09-11 16:22:00,2.12026,2.12052,2.12023,2.12023,1984041.0
2007-09-11 16:23:00,2.12037,2.1205,2.12036,2.1205,2368831.0
2007-09-11 16:24:00,2.12055,2.12059,2.1205,2.12055,6993784.0
2007-09-11 16:25:00,2.12039,2.12039,2.11972,2.11972,11606426.0
2007-09-11 16:26:00,2.11978,2.11986,2.11965,2.11974,4090238.0
2007-09-11 16:27:00,2.11968,2.11968,2.11941,2.11941,2852278.0
2007-09-11 16:28:00,2.11937,2.1197,2.11937,2.1197,17299426.0
2007-09-11 16:29:00,2.11956,2.11956,2.11927,2.11932,8693993.0
2007-09-11 16:30:00,2.11914,2.11915,2.11888,2.11889,2230830.0
2007-09-11 16:31:00,2.11891,2.11891,2.1185,2.1185,26031383.0
2007-09-11 16:32:00,2.11857,2.11857,2.11832,2.11835,4388766.0
2007-09-11 16:33:00,2.11806,2.11902,2.11806,2.11902,8422681.0
2007-09-11 16:34:00,2.11908,2.11926,2.11889,2.11889,5015755.0
2007-09-11 16:35:00,2.11898,2.11922,2.11898,2.11922,8190777.0
2007-09-11 16:36:00,2.11926,2.11929,2.11912,2.11922,1501210.0
2007-09-11 16:37:00,2.11922,2.11922,2.11898,2.11917,13872842.0
2007-09-11 16:38:00,2.11933,2.11956,2.11933,2.1195,3717791.0
2007-09-11 16:39:00,2.11937,2.11938,2.11913,2.11933,3003890.0
2007-09-11 16:40:00,2.11922,2.11933,2.11895,2.1191,11308812.0
2007-09-11 16:41:00,2.11917,2.11934,2.11917,2.11934,3381579.0
2007-09-11 16:42:00,2.11921,2.11936,2.11918,2.11935,14659668.0
2007-09-11 16:43:00,2.11926,2.11926,2.11892,2.11892,12720214.0
2007-09-11 16:44:00,2.11891,2.11905,2.11886,2.11892,3257023.0
2007-09-11 16:45:00,2.11896,2.11912,2.11889,2.11912,24669018.0
2007-09-11 16:46:00,2.11915,2.11932,2.11912,2.11932,9638490.0
2007-09-11 16:47:00,2.11934,2.11974,2.11934,2.11974,10897294.0
2007-09-11 16:48:00,2.11999,2.12035,2.11999,2.12035,632549.0
2007-09-11 16:49:00,2.12038,2.12038,2.12017,2.12025,3565035.0
2007-09-11 16:50:00,2.12033,2.1204,2.12012,2.12027,19707132.0
2007-09-11 16:51:00,2.12027,2.12044,2.12016,2.12044,2406413.0
2007-09-11 16:52:00,2.12049,2.1205,2.12043,2.12049,4216162.0
2007-09-11 16:53:00,2.12047,2.12047,2.12024,2.12042,5033567.0
2007-09-11 16:54:00,2.12046,2.12047,2.12036,2.12041,9071006.0
2007-09-11 16:55:00,2.12041,2.12045,2.12037,2.12039,13453402.0
2007-09-11 16:56:00,2.12045,2.12045,2.12013,2.12013,5642580.0
2007-09-11 16:57:00,2.11997,2.12034,2.11997,2.12034,4878842.0
2007-09-11 16:58:00,2.12043,2.12067,2.12022,2.12022,4673812.0
2007-09-11 16:59:00,2.12015,2.12015,2.11999,2.12008,14307027.0
2007-09-11 17:00:00,2.12003,2.12017,2.11987,2.11987,10257766.0
2007-09-11 17:01:00,2.11988,2.12014,2.11986,2.12014,410889.0
2007-09-11 17:02:00,2.12015,2.12031,2.11997,2.12031,12878835.0
2007-09-11 17:03:00,2.12037,2.12055,2.12037,2.12055,9069252.0
2007-09-11 17:04:00,2.12057,2.12057,2.1202,2.1202,6078335.0
2007-09-11 17:05:00,2.12,2.12012,2.11974,2.12012,10578555.0
2007-09-11 17:06:00,2.11984,2.12022,2.11984,2.12006,3549806.0
2007-09-11 17:07:00,2.11997,2.12012,2.11995,2.11995,14005241.0
2007-09-11 17:08:00,2.11997,2.11997,2.11982,2.11982,9485412.0
2007-09-11 17:09:00,2.11969,2.11976,2.11964,2.11976,1489880.0
2007-09-11 17:10:00,2.11972,2.11972,2.11946,2.11946,4799862.0
2007-09-11 17:11:00,2.11938,2.11939,2.11912,2.11912,3567784.0
2007-09-11 17:12:00,2.11897,2.119,2.11872,2.119,1441418.0
2007-09-11 17:13:00,2.11893,2.1193,2.11882,2.11882,3045494.0
2007-09-11 17:14:00,2.11936,2.11959,2.11931,2.11959,8157935.0
2007-09-11 17:15:00,2.11965,2.12004,2.11963,2.11997,29344223.0
2007-09-11 17:16:00,2.12,2.12022,2.12,2.12021,696634.0
2007-09-11 17:17:00,2.12017,2.12017,2.11966,2.11966,2032205.0
2007-09-11 17:18:00,2.11952,2.11956,2.11936,2.11936,6493001.0
2007-09-11 17:19:00,2.1192,2.11922,2.11904,2.11922,3368130.0
2007-09-11 17:20:00,2.11933,2.11956,2.11914,2.11956,5289171.0
2007-09-11 17:21:00,2.11954,2.11954,2.11897,2.11897,2711967.0
2007-09-11 17:22:00,2.11897,2.11919,2.11897,2.11919,5202128.0
2007-09-11 17:23:00,2.11909,2.11909,2.11868,2.11875,5839523.0
2007-09-11 17:24:00,2.11879,2.11915,2.11879,2.11915,2633432.0
2007-09-11 17:25:00,2.11929,2.11945,2.11919,2.11919,34375855.0
2007-09-11 17:26:00,2.11911,2.11919,2.11887,2.11919,7066197.0
2007-09-11 17:27:00,2.1192,2.1193,2.11905,2.11905,15902582.0
2007-09-11 17:28:00,2.11887,2.11908,2.11887,2.11904,4383171.0
2007-09-11 17:29:00,2.11898,2.11898,2.11861,2.11863,8437991.0
2007-09-11 17:30:00,2.11858,2.11885,2.1185,2.11885,8743492.0
2007-09-11 17:31:00,2.11909,2.1192,2.11909,2.11911,3064413.0
2007-09-11 17:32:00,2.11927,2.11949,2.11927,2.11949,9700092.0
2007-09-11 17:33:00,2.11965,2.12007,2.11965,2.12003,5256190.0
2007-09-11 17:34:00,2.11991,2.12014,2.11991,2.12014,2936585.0
2007-09-11 17:35:00,2.12012,2.12012,2.11976,2.11984,34103413.0
2007-09-11 17:36:00,2.11971,2.12019,2.11971,2.12019,4236865.0
2007-09-11 17:37:00,2.12027,2.12027,2.12007,2.12017,13719927.0
2007-09-11 17:38:00,2.12032,2.12071,2.12032,2.12071,6431897.0
2007-09-11 17:39:00,2.12056,2.12058,2.12044,2.12058,5174481.0
2007-09-11 17:40:00,2.12066,2.12075,2.12062,2.12068,7326088.0
2007-09-11 17:41:00,2.12062,2.12062,2.12015,2.12015,13449893.0
2007-09-11 17:42:00,2.12007,2.12007,2.11979,2.11979,3448197.0
2007-09-11 17:43:00,2.1198,2.11989,2.11972,2.11989,10319006.0
2007-09-11 17:44:00,2.11998,2.12007,2.11989,2.12007,9478359.0
2007-09-11 17:45:00,2.12007,2.12036,2.12007,2.12031,1787060.0
2007-09-11 17:46:00,2.12035,2.12056,2.12035,2.12046,1421768.0
2007-09-11 17:47:00,2.12057,2.12063,2.1205,2.1205,9244329.0
2007-09-11 17:48:00,2.12058,2.12058,2.11911,2.12036,9082537.0
2007-09-11 17:49:00,2.12023,2.12023,2.11968,2.11968,31749317.0
2007-09-11 17:50:00,2.1199,2.11993,2.11943,2.11943,868440.0
2007-09-11 17:51:00,2.11932,2.11932,2.11861,2.11861,5388504.0
2007-09-11 17:52:00,2.11847,2.11885,2.11847,2.11885,7212577.0
2007-09-11 17:53:00,2.11894,2.11903,2.11888,2.11888,1173076.0
2007-09-11 17:54:00,2.1189,2.11893,2.11877,2.11888,4231890.0
2007-09-11 17:55:00,2.11893,2.11895,2.11872,2.11872,7692919.0
2007-09-11 17:56:00,2.11864,2.11885,2.1186,2.11875,1465271.0
2007-09-11 17:57:00,2.11888,2.1192,2.11888,2.119,3313281.0
2007-09-11 17:58:00,2.11868,2.11886,2.11855,2.11886,4054267.0
2007-09-11 17:59:00,2.11893,2.11893,2.1187,2.1187,3808342.0
2007-09-11 18:00:00,2.11873,2.11889,2.11867,2.11889,7202001.0
2007-09-11 18:01:00,2.11895,2.11905,2.11876,2.11876,8137564.0
2007-09-11 18:02:00,2.11879,2.11879,2.11833,2.11833,8556545.0
2007-09-11 18:03:00,2.11849,2.11868,2.11849,2.11868,3683370.0
2007-09-11 18:04:00,2.11864,2.11864,2.11834,2.11834,13166971.0
2007-09-11 18:05:00,2.11829,2.11834,2.11827,2.11833,2156365.0
2007-09-11 18:06:00,2.1183,2.11848,2.1183,2.11848,5942983.0
2007-09-11 18:07:00,2.11852,2.1186,2.11846,2.11848,8254812.0
2007-09-11 18:08:00,2.11826,2.11826,2.11801,2.11801,19633237.0
2007-09-11 18:09:00,2.11791,2.11791,2.11766,2.11789,10638575.0
2007-09-11 18:10:00,2.11797,2.11814,2.11783,2.11811,9858510.0
2007-09-11 18:11:00,2.11829,2.11864,2.11829,2.11864,16273112.0
2007-09-11 18:12:00,2.11869,2.11869,2.11715,2.11843,5637163.0
2007-09-11 18:13:00,2.1183,2.1183,2.11793,2.11793,18468299.0
2007-09-11 18:14:00,2.11793,2.11796,2.11774,2.11774,1823541.0
2007-09-11 18:15:00,2.11775,2.11783,2.11765,2.11781,4510313.0
2007-09-11 18:16:00,2.11786,2.11801,2.11781,2.11781,2202995.0
2007-09-11 18:17:00,2.11773,2.11778,2.11762,2.11778,2608001.0
2007-09-11 18:18:00,2.11786,2.11804,2.11783,2.11783,7458160.0
2007-09-11 18:19:00,2.11735,2.11767,2.11735,2.11752,12238873.0
2007-09-11 18:20:00,2.11743,2.11743,2.11713,2.11726,6667241.0
2007-09-11 18:21:00,2.11738,2.11774,2.11738,2.11774,18641279.0
2007-09-11 18:22:00,2.11769,2.11769,2.1173,2.1173,5337874.0
2007-09-11 18:23:00,2.11733,2.11741,2.11716,2.11716,3020337.0
2007-09-11 18:24:00,2.11723,2.11736,2.11716,2.11722,3743388.0
2007-09-11 18:25:00,2.11715,2.11734,2.11714,2.11734,9219432.0
2007-09-11 18:26:00,2.11742,2.1176,2.11735,2.1176,245713.0
2007-09-11 18:27:00,2.11766,2.11774,2.11766,2.11769,7927660.0
2007-09-11 18:28:00,2.1177,2.11781,2.11763,2.11764,15001402.0
2007-09-11 18:29:00,2.11756,2.11757,2.11699,2.11746,14232069.0
2007-09-11 18:30:00,2.1173,2.11743,2.11723,2.11743,5188133.0
2007-09-11 18:31:00,2.11725,2.11735,2.11716,2.11716,12945797.0
2007-09-11 18:32:00,2.11705,2.11705,2.11682,2.11682,6149059.0
2007-09-11 18:33:00,2.11667,2.1168,2.1165,2.1168,8540246.0
2007-09-11 18:34:00,2.11683,2.11726,2.11683,2.11726,13061362.0
2007-09-11 18:35:00,2.11728,2.11773,2.11728,2.11773,6151565.0
2007-09-11 18:36:00,2.11781,2.11803,2.11776,2.11776,37848017.0
2007-09-11 18:37:00,2.11809,2.11815,2.11799,2.11808,4582341.0
2007-09-11 18:38:00,2.11799,2.11799,2.11764,2.11768,5059047.0
2007-09-11 18:39:00,2.11784,2.11793,2.11764,2.11764,10256775.0
2007-09-11 18:40:00,2.11763,2.11783,2.11763,2.11778,5957713.0
2007-09-11 18:41:00,2.1177,2.1177,2.11736,2.11752,4113880.0
2007-09-11 18:42:00,2.11749,2.11749,2.11722,2.11722,9917425.0
2007-09-11 18:43:00,2.11748,2.11748,2.11709,2.11721,1774419.0
2007-09-11 18:44:00,2.11713,2.11713,2.11678,2.11694,3566817.0
2007-09-11 18:45:00,2.117,2.1176,2.117,2.1176,4874626.0
2007-09-11 18:46:00,2.11766,2.1179,2.11766,2.11774,5157893.0
2007-09-11 18:47:00,2.11787,2.11787,2.11762,2.11767,2698752.0
2007-09-11 18:48:00,2.11743,2.11757,2.11734,2.11742,12018293.0
2007-09-11 18:49:00,2.11738,2.11738,2.11718,2.11718,7629321.0
2007-09-11 18:50:00,2.1173,2.1175,2.11727,2.1174,8486732.0
2007-09-11 18:51:00,2.11722,2.11747,2.11722,2.11742,2858550.0
2007-09-11 18:52:00,2.11738,2.11771,2.11738,2.11771,8077235.0
2007-09-11 18:53:00,2.11783,2.11828,2.11783,2.11828,6226763.0
2007-09-11 18:54:00,2.11844,2.11857,2.11832,2.11857,5299226.0
2007-09-11 18:55:00,2.11852,2.11852,2.11837,2.11838,11391609.0
2007-09-11 18:56:00,2.11835,2.11837,2.11814,2.11826,3944200.0
2007-09-11 18:57:00,2.11839,2.11852,2.11839,2.11852,2590733.0
2007-09-11 18:58:00,2.11852,2.11902,2.11852,2.11902,2301473.0
2007-09-11 18:59:00,2.1187,2.1191,2.1187,2.11884,5398519.0
2007-09-11 19:00:00,2.11901,2.11912,2.11896,2.11907,4505100.0
2007-09-11 19:01:00,2.11893,2.11893,2.11871,2.11871,3316081.0
2007-09-11 19:02:00,2.11844,2.11844,2.11807,2.11835,8454391.0
2007-09-11 19:03:00,2.11825,2.11827,2.11791,2.11823,6801921.0
2007-09-11 19:04:00,2.11832,2.11842,2.11826,2.11826,3234122.0
2007-09-11 19:05:00,2.11829,2.11834,2.11816,2.11834,2014277.0
2007-09-11 19:06:00,2.11842,2.11842,2.11778,2.11778,863813.0
2007-09-11 19:07:00,2.118,2.11831,2.118,2.11831,3271283.0
2007-09-11 19:08:00,2.11782,2.11829,2.11782,2.11829,15639036.0
2007-09-11 19:09:00,2.11845,2.11863,2.11838,2.11846,7996783.0
2007-09-11 19:10:00,2.11849,2.11858,2.11847,2.11856,2019075.0
2007-09-11 19:11:00,2.11851,2.11852,2.11812,2.11848,5464236.0
2007-09-11 19:12:00,2.11847,2.1185,2.11831,2.11831,6881838.0
2007-09-11 19:13:00,2.11837,2.11842,2.11821,2.11836,3095093.0
2007-09-11 19:14:00,2.11832,2.11832,2.11815,2.11826,4984199.0
2007-09-11 19:15:00,2.11826,2.11837,2.11813,2.11823,3935791.0
2007-09-11 19:16:00,2.11816,2.11816,2.11774,2.11803,3978745.0
2007-09-11 19:17:00,2.11808,2.11832,2.11808,2.11823,11684620.0
2007-09-11 19:18:00,2.11813,2.11817,2.11795,2.11817,4777233.0
2007-09-11 19:19:00,2.11793,2.11793,2.11728,2.11728,20827109.0
2007-09-11 19:20:00,2.11775,2.11794,2.11775,2.11794,3728350.0
2007-09-11 19:21:00,2.11798,2.11821,2.11798,2.11815,4018893.0
2007-09-11 19:22:00,2.11802,2.11802,2.1176,2.11793,2331043.0
2007-09-11 19:23:00,2.11809,2.11843,2.11799,2.11833,4549954.0
2007-09-11 19:24:00,2.11835,2.11835,2.11815,2.11826,2971999.0
2007-09-11 19:25:00,2.11826,2.11838,2.11818,2.11829,6191272.0
2007-09-11 19:26:00,2.11828,2.11828,2.11796,2.11796,1382831.0
2007-09-11 19:27:00,2.11809,2.11809,2.1179,2.11799,4360702.0
2007-09-11 19:28:00,2.11812,2.11823,2.11812,2.11812,4716904.0
2007-09-11 19:29:00,2.11813,2.11818,2.11811,2.11818,22676098.0
2007-09-11 19:30:00,2.11816,2.11816,2.11801,2.11811,6322471.0
2007-09-11 19:31:00,2.11817,2.11837,2.11817,2.11834,7690936.0
2007-09-11 19:32:00,2.11839,2.11863,2.1183,2.11863,8854707.0
2007-09-11 19:33:00,2.11862,2.11873,2.11853,2.11853,1466055.0
2007-09-11 19:34:00,2.11863,2.11877,2.11861,2.11877,1477272.0
2007-09-11 19:35:00,2.1187,2.11873,2.1185,2.1185,2634576.0
2007-09-11 19:36:00,2.1186,2.1186,2.11837,2.11837,3395666.0
2007-09-11 19:37:00,2.11832,2.11833,2.118,2.118,16401290.0
2007-09-11 19:38:00,2.11784,2.11795,2.11782,2.11784,4156368.0
2007-09-11 19:39:00,2.11781,2.11793,2.11769,2.11782,9521009.0
2007-09-11 19:40:00,2.11774,2.11774,2.11748,2.11748,2318280.0
2007-09-11 19:41:00,2.11739,2.11767,2.11734,2.11767,9971241.0
2007-09-11 19:42:00,2.11763,2.11765,2.11748,2.11749,3331124.0
2007-09-11 19:43:00,2.11737,2.11759,2.11737,2.11751,5420748.0
2007-09-11 19:44:00,2.11748,2.11748,2.11719,2.11725,3300767.0
2007-09-11 19:45:00,2.1171,2.11738,2.11705,2.11738,8710370.0
2007-09-11 19:46:00,2.11733,2.11733,2.11703,2.11703,3032400.0
2007-09-11 19:47:00,2.11664,2.1171,2.11664,2.11697,6922979.0
2007-09-11 19:48:00,2.11702,2.11709,2.11692,2.11697,4203875.0
2007-09-11 19:49:00,2.11695,2.11698,2.11674,2.11698,15671201.0
2007-09-11 19:50:00,2.11704,2.11704,2.11694,2.11694,834098.0
2007-09-11 19:51:00,2.1168,2.1168,2.11646,2.11656,2526400.0
2007-09-11 19:52:00,2.11654,2.11654,2.11626,2.11633,19003775.0
2007-09-11 19:53:00,2.1164,2.11645,2.11619,2.11619,6429967.0
2007-09-11 19:54:00,2.11617,2.11622,2.11588,2.11588,4935455.0
2007-09-11 19:55:00,2.11585,2.11585,2.11566,2.11577,24224338.0
2007-09-11 19:56:00,2.1157,2.1157,2.11544,2.11561,2017262.0
2007-09-11 19:57:00,2.11571,2.11604,2.11571,2.11595,3209400.0
2007-09-11 19:58:00,2.11589,2.11594,2.11577,2.11577,2021026.0
2007-09-11 19:59:00,2.11583,2.11583,2.11559,2.1157,8250401.0
2007-09-11 20:00:00,2.11574,2.11582,2.11567,2.11571,8547852.0
2007-09-11 20:01:00,2.11557,2.1156,2.11535,2.11536,14163865.0
2007-09-11 20:02:00,2.11528,2.11538,2.11518,2.11538,44389269.0
2007-09-11 20:03:00,2.11549,2.11591,2.11549,2.11591,3739509.0
2007-09-11 20:04:00,2.11593,2.11626,2.11593,2.11626,5369045.0
2007-09-11 20:05:00,2.11638,2.11653,2.11502,2.11624,3070527.0
2007-09-11 20:06:00,2.11627,2.11627,2.11604,2.11606,11348415.0
2007-09-11 20:07:00,2.11597,2.11597,2.11572,2.11572,6719058.0
2007-09-11 20:08:00,2.11565,2.11565,2.11497,2.11497,8347696.0
2007-09-11 20:09:00,2.11505,2.11505,2.11469,2.11469,3797294.0
2007-09-11 20:10:00,2.11481,2.11484,2.11458,2.11482,22648854.0
2007-09-11 20:11:00,2.11497,2.11537,2.11497,2.11537,9550525.0
2007-09-11 20:12:00,2.11542,2.11555,2.11539,2.11555,4374046.0
2007-09-11 20:13:00,2.11557,2.11561,2.11542,2.11561,3469564.0
2007-09-11 20:14:00,2.11543,2.11571,2.1154,2.11571,7910620.0
2007-09-11 20:15:00,2.11566,2.11566,2.11542,2.11542,3329454.0
2007-09-11 20:16:00,2.11539,2.11539,2.11513,2.11524,6338298.0
2007-09-11 20:17:00,2.1152,2.1152,2.11504,2.11504,5791612.0
2007-09-11 20:18:00,2.11503,2.11515,2.11492,2.11515,14698097.0
2007-09-11 20:19:00,2.1151,2.11514,2.11483,2.11511,8887381.0
2007-09-11 20:20:00,2.11515,2.11539,2.11514,2.11535,1833473.0
2007-09-11 20:21:00,2.11528,2.11537,2.11523,2.11523,4889608.0
2007-09-11 20:22:00,2.11513,2.11515,2.11497,2.11515,18146638.0
2007-09-11 20:23:00,2.11528,2.11556,2.11495,2.11556,3776544.0
2007-09-11 20:24:00,2.11566,2.11593,2.11566,2.11586,3064247.0
2007-09-11 20:25:00,2.1159,2.11604,2.11588,2.116,16293314.0
2007-09-11 20:26:00,2.11594,2.11594,2.11552,2.11552,1572444.0
2007-09-11 20:27:00,2.11531,2.11532,2.11513,2.11532,4727000.0
2007-09-11 20:28:00,2.11529,2.11529,2.11495,2.11495,6459978.0
2007-09-11 20:29:00,2.11492,2.11492,2.11458,2.11481,25502696.0
2007-09-11 20:30:00,2.11498,2.11516,2.11496,2.11504,3719182.0
2007-09-11 20:31:00,2.11506,2.11508,2.11461,2.11461,2942916.0
2007-09-11 20:32:00,2.11453,2.11453,2.11398,2.11422,28644209.0
2007-09-11 20:33:00,2.11429,2.11451,2.11429,2.11451,8570629.0
2007-09-11 20:34:00,2.11449,2.11451,2.11442,2.11446,1417875.0
2007-09-11 20:35:00,2.11443,2.11446,2.11438,2.11445,13796826.0
2007-09-11 20:36:00,2.11391,2.11453,2.11391,2.11422,5965940.0
2007-09-11 20:37:00,2.11406,2.11411,2.11392,2.11393,4046557.0
2007-09-11 20:38:00,2.1139,2.11392,2.11364,2.11392,2125625.0
2007-09-11 20:39:00,2.11384,2.11418,2.11384,2.11418,4868884.0
2007-09-11 20:40:00,2.11412,2.11415,2.11392,2.11415,11282352.0
2007-09-11 20:41:00,2.1144,2.11457,2.11435,2.11445,2493638.0
2007-09-11 20:42:00,2.1147,2.11506,2.11463,2.11506,18461108.0
2007-09-11 20:43:00,2.1151,2.11543,2.1151,2.11543,11357140.0
2007-09-11 20:44:00,2.11555,2.11565,2.11546,2.11565,5596962.0
2007-09-11 20:45:00,2.11573,2.11593,2.1155,2.11582,5241684.0
2007-09-11 20:46:00,2.11597,2.11598,2.11447,2.11586,4966266.0
2007-09-11 20:47:00,2.11585,2.11585,2.11566,2.11573,23513347.0
2007-09-11 20:48:00,2.11567,2.11567,2.11527,2.11534,3130511.0
2007-09-11 20:49:00,2.11501,2.11554,2.11501,2.11554,6939589.0
2007-09-11 20:50:00,2.11557,2.11579,2.11537,2.11572,11741101.0
2007-09-11 20:51:00,2.11576,2.1159,2.11576,2.11587,3029472.0
2007-09-11 20:52:00,2.11595,2.11595,2.11565,2.11588,3372736.0
2007-09-11 20:53:00,2.11598,2.11609,2.11587,2.11609,24580360.0
2007-09-11 20:54:00,2.116,2.11648,2.11597,2.11648,7243201.0
2007-09-11 20:55:00,2.11646,2.11646,2.11624,2.11628,16254107.0
2007-09-11 20:56:00,2.11618,2.11636,2.11598,2.11636,11733295.0
2007-09-11 20:57:00,2.11654,2.11681,2.11654,2.11672,1006978.0
2007-09-11 20:58:00,2.11683,2.11683,2.11649,2.11676,7280897.0
2007-09-11 20:59:00,2.11693,2.11715,2.11693,2.11705,7955185.0
2007-09-11 21:00:00,2.11712,2.1173,2.11712,2.1173,6510701.0
2007-09-11 21:01:00,2.11732,2.11734,2.11706,2.11706,1679682.0
2007-09-11 21:02:00,2.11705,2.11723,2.11677,2.11716,5415717.0
2007-09-11 21:03:00,2.11723,2.11752,2.11599,2.11747,11851272.0
2007-09-11 21:04:00,2.11763,2.11775,2.11743,2.11743,640072.0
2007-09-11 21:05:00,2.11751,2.11793,2.11751,2.11793,787253.0
2007-09-11 21:06:00,2.11777,2.11792,2.11765,2.11765,3281314.0
2007-09-11 21:07:00,2.11749,2.11749,2.11698,2.11698,5412384.0
2007-09-11 21:08:00,2.11704,2.11716,2.11694,2.11699,4480894.0
2007-09-11 21:09:00,2.11709,2.11728,2.11677,2.11677,17620605.0
2007-09-11 21:10:00,2.11696,2.11696,2.1164,2.11667,2791843.0
2007-09-11 21:11:00,2.11657,2.11664,2.11645,2.1166,1772783.0
2007-09-11 21:12:00,2.11662,2.11682,2.1166,2.11682,27017102.0
2007-09-11 21:13:00,2.11683,2.11684,2.11663,2.11663,23825603.0
2007-09-11 21:14:00,2.11664,2.11691,2.11637,2.11666,3953612.0
2007-09-11 21:15:00,2.11661,2.11661,2.11634,2.11639,2760810.0
2007-09-11 21:16:00,2.11639,2.1165,2.11635,2.1165,5236517.0
2007-09-11 21:17:00,2.11656,2.1166,2.11644,2.11649,24366023.0
2007-09-11 21:18:00,2.11656,2.11665,2.11652,2.11665,5558562.0
2007-09-11 21:19:00,2.11661,2.11661,2.11636,2.11636,2920846.0
2007-09-11 21:20:00,2.11635,2.11669,2.11635,2.11669,3425382.0
2007-09-11 21:21:00,2.1169,2.11701,2.11673,2.11683,20769962.0
2007-09-11 21:22:00,2.11666,2.11684,2.11662,2.11662,32609597.0
2007-09-11 21:23:00,2.11667,2.11682,2.11667,2.11678,1961983.0
2007-09-11 21:24:00,2.11681,2.11681,2.11662,2.11677,10311712.0
2007-09-11 21:25:00,2.11686,2.11713,2.11686,2.11712,3339730.0
2007-09-11 21:26:00,2.11701,2.11701,2.11662,2.11662,11392666.0
2007-09-11 21:27:00,2.11652,2.11652,2.11617,2.11618,9355011.0
2007-09-11 21:28:00,2.1164,2.11663,2.11625,2.11658,9074263.0
2007-09-11 21:29:00,2.11676,2.11686,2.11673,2.11678,8901748.0
2007-09-11 21:30:00,2.11675,2.11682,2.11675,2.11682,838534.0
2007-09-11 21:31:00,2.11667,2.11686,2.11634,2.11683,2155129.0
2007-09-11 21:32:00,2.11684,2.11694,2.11673,2.11694,8599694.0
2007-09-11 21:33:00,2.11692,2.11707,2.11692,2.11692,15198414.0
2007-09-11 21:34:00,2.11686,2.1169,2.11686,2.11689,686574.0
2007-09-11 21:35:00,2.11694,2.11694,2.11683,2.11685,6495141.0
2007-09-11 21:36:00,2.11688,2.11712,2.11688,2.11694,2745285.0
2007-09-11 21:37:00,2.11704,2.11704,2.11666,2.11684,4707594.0
2007-09-11 21:38:00,2.11703,2.1172,2.11703,2.11717,2573906.0
2007-09-11 21:39:00,2.11698,2.11723,2.11678,2.11711,18512793.0
2007-09-11 21:40:00,2.11727,2.11743,2.11727,2.1174,3655231.0
2007-09-11 21:41:00,2.1174,2.11745,2.11737,2.1174,7876175.0
2007-09-11 21:42:00,2.11749,2.11766,2.11749,2.11764,2174697.0
2007-09-11 21:43:00,2.11768,2.11774,2.11759,2.1177,5520987.0
2007-09-11 21:44:00,2.11778,2.11795,2.11771,2.11795,6173273.0
2007-09-11 21:45:00,2.11793,2.11809,2.11793,2.11804,4930640.0
2007-09-11 21:46:00,2.11799,2.118,2.11772,2.11772,20225058.0
2007-09-11 21:47:00,2.11782,2.11797,2.11779,2.11797,10868102.0
2007-09-11 21:48:00,2.11801,2.11814,2.11797,2.11797,17464153.0
2007-09-11 21:49:00,2.11799,2.11804,2.11762,2.11803,4642875.0
2007-09-11 21:50:00,2.11804,2.11804,2.11792,2.11792,1997022.0
2007-09-11 21:51:00,2.11775,2.11775,2.1171,2.1171,33869780.0
2007-09-11 21:52:00,2.11739,2.11739,2.1167,2.11706,2596992.0
2007-09-11 21:53:00,2.11702,2.11702,2.11682,2.11682,4668046.0
2007-09-11 21:54:00,2.11706,2.11719,2.11706,2.11715,2193258.0
2007-09-11 21:55:00,2.1172,2.11722,2.11707,2.11711,6857054.0
2007-09-11 21:56:00,2.11707,2.11707,2.11686,2.11686,7571152.0
2007-09-11 21:57:00,2.11673,2.11676,2.11661,2.11672,23889087.0
2007-09-11 21:58:00,2.11674,2.11674,2.11618,2.11618,10240410.0
2007-09-11 21:59:00,2.11645,2.11662,2.11633,2.11662,11394297.0
2007-09-11 22:00:00,2.11662,2.11662,2.11629,2.11655,5828625.0
2007-09-11 22:01:00,2.11664,2.11692,2.11664,2.11679,6574863.0
2007-09-11 22:02:00,2.11673,2.11673,2.1166,2.1166,5515709.0
2007-09-11 22:03:00,2.11667,2.11736,2.11667,2.11736,15076654.0
2007-09-11 22:04:00,2.11753,2.11761,2.11744,2.11757,32907478.0
2007-09-11 22:05:00,2.11772,2.11801,2.11769,2.11801,5378458.0
2007-09-11 22:06:00,2.11798,2.11798,2.11777,2.11784,3092377.0
2007-09-11 22:07:00,2.1177,2.11776,2.11757,2.11776,9667424.0
2007-09-11 22:08:00,2.11787,2.11801,2.11775,2.11799,2609602.0
2007-09-11 22:09:00,2.11819,2.11826,2.11817,2.11817,16268051.0
2007-09-11 22:10:00,2.11817,2.11817,2.11797,2.11801,2033303.0
2007-09-11 22:11:00,2.11806,2.11811,2.11765,2.11806,7434995.0
2007-09-11 22:12:00,2.11817,2.11841,2.11817,2.1183,2810622.0
2007-09-11 22:13:00,2.11841,2.11841,2.11822,2.11827,14510491.0
2007-09-11 22:14:00,2.11828,2.11843,2.11822,2.11843,9467606.0
2007-09-11 22:15:00,2.1185,2.11859,2.11824,2.11824,15140785.0
2007-09-11 22:16:00,2.1183,2.11849,2.11821,2.11821,20822136.0
2007-09-11 22:17:00,2.11814,2.11836,2.11801,2.11804,4842398.0
2007-09-11 22:18:00,2.1182,2.11821,2.11806,2.11818,10826537.0
2007-09-11 22:19:00,2.11829,2.11836,2.11828,2.11828,4920951.0
2007-09-11 22:20:00,2.11822,2.11822,2.11807,2.11807,2009784.0
2007-09-11 22:21:00,2.11804,2.11804,2.11781,2.11781,24229395.0
2007-09-11 22:22:00,2.1178,2.1178,2.11746,2.11777,1673728.0
2007-09-11 22:23:00,2.11756,2.11757,2.11717,2.11717,12185594.0
2007-09-11 22:24:00,2.11736,2.1177,2.11736,2.1177,11898694.0
2007-09-11 22:25:00,2.11774,2.11793,2.11774,2.11793,2145241.0
2007-09-11 22:26:00,2.11782,2.11805,2.11781,2.11794,11918782.0
2007-09-11 22:27:00,2.1181,2.11814,2.11797,2.118,3726647.0
2007-09-11 22:28:00,2.11799,2.11799,2.11778,2.11798,20757468.0
2007-09-11 22:29:00,2.11808,2.11823,2.11799,2.11799,1488306.0
2007-09-11 22:30:00,2.11784,2.11802,2.11776,2.11802,2983044.0
2007-09-11 22:31:00,2.11807,2.11812,2.11796,2.11805,10898487.0
2007-09-11 22:32:00,2.11784,2.11799,2.11763,2.11763,8544438.0
2007-09-11 22:33:00,2.11779,2.11804,2.11779,2.11804,2421055.0
2007-09-11 22:34:00,2.11811,2.11825,2.11777,2.11825,18809922.0
2007-09-11 22:35:00,2.11827,2.11833,2.11816,2.11833,2013133.0
2007-09-11 22:36:00,2.11824,2.11829,2.11816,2.11816,25296829.0
2007-09-11 22:37:00,2.1181,2.11819,2.11789,2.11819,8861362.0
2007-09-11 22:38:00,2.11834,2.11854,2.11834,2.11854,10468830.0
2007-09-11 22:39:00,2.11861,2.11872,2.11859,2.11859,4671324.0
2007-09-11 22:40:00,2.1187,2.11873,2.1187,2.1187,16329582.0
2007-09-11 22:41:00,2.11864,2.11864,2.11843,2.11856,5692565.0
2007-09-11 22:42:00,2.11884,2.11884,2.11838,2.11838,2333091.0
2007-09-11 22:43:00,2.11841,2.11841,2.11807,2.11807,5944198.0
2007-09-11 22:44:00,2.11823,2.11841,2.1182,2.11835,8189833.0
2007-09-11 22:45:00,2.11821,2.11821,2.11809,2.11809,6127357.0
2007-09-11 22:46:00,2.118,2.11803,2.11758,2.11803,1638443.0
2007-09-11 22:47:00,2.11812,2.1182,2.11804,2.11809,6815313.0
2007-09-11 22:48:00,2.11813,2.11832,2.1178,2.11832,25105731.0
2007-09-11 22:49:00,2.11844,2.11877,2.11844,2.11876,3984433.0
2007-09-11 22:50:00,2.11884,2.11884,2.11851,2.11852,1431737.0
2007-09-11 22:51:00,2.11838,2.1186,2.11838,2.11849,1299248.0
2007-09-11 22:52:00,2.11838,2.11848,2.11835,2.11835,3889526.0
2007-09-11 22:53:00,2.11837,2.11849,2.11836,2.11836,13416464.0
2007-09-11 22:54:00,2.11836,2.11836,2.11782,2.11806,27665820.0
2007-09-11 22:55:00,2.11803,2.11803,2.11779,2.11793,22775951.0
2007-09-11 22:56:00,2.11811,2.11842,2.11794,2.11794,2613586.0
2007-09-11 22:57:00,2.11837,2.11868,2.11837,2.11868,5576854.0
2007-09-11 22:58:00,2.11871,2.11878,2.11864,2.11876,2732001.0
2007-09-11 22:59:00,2.11872,2.11872,2.11831,2.11861,3902502.0
2007-09-11 23:00:00,2.11848,2.11848,2.11828,2.11836,2968508.0
2007-09-11 23:01:00,2.11844,2.1187,2.11835,2.1187,4847392.0
2007-09-11 23:02:00,2.11873,2.11874,2.11859,2.11866,31287336.0
2007-09-11 23:03:00,2.11863,2.11863,2.11847,2.11853,12579603.0
2007-09-11 23:04:00,2.11857,2.11864,2.11857,2.11864,7360154.0
2007-09-11 23:05:00,2.11862,2.11862,2.11835,2.11835,551465.0
2007-09-11 23:06:00,2.1183,2.1183,2.11808,2.11808,2363698.0
2007-09-11 23:07:00,2.11814,2.11816,2.11805,2.11809,8681894.0
2007-09-11 23:08:00,2.11813,2.11815,2.11807,2.11809,12509553.0
2007-09-11 23:09:00,2.11806,2.11817,2.11789,2.11817,12016508.0
2007-09-11 23:10:00,2.11829,2.11831,2.11795,2.11806,10276886.0
2007-09-11 23:11:00,2.11802,2.11816,2.11794,2.11809,3730271.0
2007-09-11 23:12:00,2.11809,2.11828,2.11805,2.11805,6672157.0
2007-09-11 23:13:00,2.11793,2.11817,2.11793,2.11817,1569161.0
2007-09-11 23:14:00,2.11813,2.11813,2.11792,2.11796,3987622.0
2007-09-11 23:15:00,2.1179,2.1179,2.11769,2.11783,2565106.0
2007-09-11 23:16:00,2.1179,2.11809,2.11777,2.11778,5493110.0
2007-09-11 23:17:00,2.11786,2.11797,2.11786,2.11797,4840569.0
2007-09-11 23:18:00,2.11807,2.1181,2.11798,2.11802,4868196.0
2007-09-11 23:19:00,2.11779,2.11779,2.11764,2.11764,2636367.0
2007-09-11 23:20:00,2.11758,2.11795,2.11754,2.11795,10606053.0
2007-09-11 23:21:00,2.11799,2.11838,2.11799,2.11838,24112514.0
2007-09-11 23:22:00,2.11836,2.11836,2.11805,2.11817,7082050.0
2007-09-11 23:23:00,2.11817,2.11824,2.11805,2.11815,3743749.0
2007-09-11 23:24:00,2.11816,2.11823,2.11805,2.11823,2158434.0
2007-09-11 23:25:00,2.11825,2.11843,2.11804,2.11843,15795867.0
2007-09-11 23:26:00,2.11863,2.11863,2.11832,2.11834,3173191.0
2007-09-11 23:27:00,2.11849,2.11881,2.11849,2.11881,2127402.0
2007-09-11 23:28:00,2.11877,2.11877,2.1183,2.11858,6107089.0
2007-09-11 23:29:00,2.11875,2.11879,2.11866,2.11866,5341584.0
2007-09-11 23:30:00,2.11861,2.11879,2.1185,2.11864,5794426.0
2007-09-11 23:31:00,2.11863,2.11863,2.11834,2.11834,3275570.0
2007-09-11 23:32:00,2.11811,2.11811,2.1178,2.1178,5907237.0
2007-09-11 23:33:00,2.11776,2.11791,2.11776,2.11783,3984425.0
2007-09-11 23:34:00,2.11787,2.11787,2.11766,2.11766,1700468.0
2007-09-11 23:35:00,2.11746,2.11746,2.11702,2.11726,5038315.0
2007-09-11 23:36:00,2.11736,2.11753,2.11736,2.11753,2493655.0
2007-09-11 23:37:00,2.11757,2.11796,2.11754,2.11796,2856812.0
2007-09-11 23:38:00,2.1181,2.11813,2.11783,2.11783,7017574.0
2007-09-11 23:39:00,2.11782,2.11782,2.11729,2.11729,25321478.0
2007-09-11 23:40:00,2.11725,2.11735,2.11704,2.11704,1069128.0
2007-09-11 23:41:00,2.11703,2.11764,2.11703,2.11759,3719384.0
2007-09-11 23:42:00,2.11767,2.11776,2.11756,2.11776,3125341.0
2007-09-11 23:43:00,2.11767,2.1178,2.11759,2.11763,3931892.0
2007-09-11 23:44:00,2.11755,2.11755,2.11738,2.11738,1503570.0
2007-09-11 23:45:00,2.1173,2.1173,2.1171,2.11716,3844915.0
2007-09-11 23:46:00,2.11718,2.11718,2.11715,2.11716,10782118.0
2007-09-11 23:47:00,2.11704,2.11704,2.11665,2.11685,2427650.0
2007-09-11 23:48:00,2.1169,2.11714,2.1169,2.11714,9648408.0
2007-09-11 23:49:00,2.11714,2.11717,2.11705,2.11712,3029181.0
2007-09-11 23:50:00,2.11714,2.11714,2.11672,2.11672,11562767.0
2007-09-11 23:52:00,2.11679,2.11714,2.11679,2.1171,14617570.0
2007-09-11 23:53:00,2.11711,2.11713,2.11701,2.11701,10961787.0
2007-09-11 23:54:00,2.11704,2.11715,2.117,2.11715,2703175.0
2007-09-11 23:55:00,2.117,2.11706,2.11682,2.11682,2693434.0
2007-09-11 23:56:00,2.11696,2.11713,2.11696,2.11698,19836492.0
2007-09-11 23:57:00,2.11706,2.11722,2.11706,2.11709,13150279.0
2007-09-11 23:58:00,2.11711,2.1172,2.11707,2.1172,3631981.0
2007-09-11 23:59:00,2.11727,2.11752,2.11727,2.11752,4181280.0
2007-09-12 00:00:00,2.11753,2.11813,2.11753,2.11813,4405807.0
2007-09-12 00:01:00,2.11821,2.11827,2.118,2.11813,4076862.0
2007-09-12 00:02:00,2.1182,2.11832,2.1182,2.11825,2324153.0
2007-09-12 00:03:00,2.11825,2.11841,2.11809,2.11809,12604577.0
2007-09-12 00:04:00,2.11812,2.11814,2.11781,2.11782,26799499.0
2007-09-12 00:05:00,2.11781,2.11825,2.11768,2.11825,2517336.0
2007-09-12 00:06:00,2.11825,2.11872,2.11825,2.11872,7026244.0
2007-09-12 00:07:00,2.11883,2.11897,2.11883,2.11883,18040287.0
2007-09-12 00:08:00,2.11883,2.11883,2.11834,2.11875,12736469.0
2007-09-12 00:09:00,2.11872,2.11872,2.11833,2.1185,10574487.0
2007-09-12 00:10:00,2.11853,2.1187,2.1184,2.1187,4784651.0
2007-09-12 00:11:00,2.11884,2.11918,2.11884,2.11918,4968383.0
2007-09-12 00:12:00,2.11906,2.11906,2.11859,2.11866,3306013.0
2007-09-12 00:13:00,2.11864,2.11867,2.11842,2.11846,12468243.0
2007-09-12 00:14:00,2.1184,2.1184,2.11819,2.11819,16236661.0
2007-09-12 00:15:00,2.1183,2.11837,2.11822,2.11822,17749936.0
2007-09-12 00:16:00,2.1183,2.1183,2.11784,2.1181,14572507.0
2007-09-12 00:17:00,2.118,2.118,2.11774,2.11774,4751723.0
2007-09-12 00:18:00,2.11766,2.11771,2.11748,2.11771,4173119.0
2007-09-12 00:19:00,2.11761,2.11761,2.11745,2.11759,4916167.0
2007-09-12 00:20:00,2.11755,2.11755,2.11741,2.11751,4549318.0
2007-09-12 00:21:00,2.11737,2.11747,2.117,2.11747,3248474.0
2007-09-12 00:22:00,2.11752,2.11757,2.11715,2.11746,4278884.0
2007-09-12 00:23:00,2.11758,2.11769,2.11752,2.11756,19783569.0
2007-09-12 00:24:00,2.11749,2.11754,2.11744,2.11748,11221707.0
2007-09-12 00:25:00,2.11731,2.11734,2.11714,2.11732,9785401.0
2007-09-12 00:26:00,2.11754,2.11798,2.11754,2.11787,9245455.0
2007-09-12 00:27:00,2.1177,2.11771,2.11761,2.11765,5409706.0
2007-09-12 00:28:00,2.11762,2.11784,2.11762,2.11784,10840974.0
2007-09-12 00:29:00,2.11797,2.11828,2.11797,2.11828,9869289.0
2007-09-12 00:30:00,2.11823,2.11844,2.11807,2.11807,3687641.0
2007-09-12 00:31:00,2.11821,2.11829,2.11819,2.11829,8938278.0
2007-09-12 00:32:00,2.11825,2.11838,2.11822,2.11838,5367959.0
2007-09-12 00:33:00,2.11834,2.11838,2.11825,2.11837,5387170.0
2007-09-12 00:34:00,2.11841,2.11841,2.11808,2.11837,7723480.0
2007-09-12 00:35:00,2.11831,2.11867,2.11701,2.11867,3628740.0
2007-09-12 00:36:00,2.11863,2.11871,2.11856,2.11856,3563722.0
2007-09-12 00:37:00,2.11871,2.11871,2.11851,2.11851,8799443.0
2007-09-12 00:38:00,2.11838,2.11838,2.11778,2.11823,3780890.0
2007-09-12 00:39:00,2.11831,2.11854,2.11831,2.11844,2379098.0
2007-09-12 00:40:00,2.11833,2.11833,2.11807,2.11807,5046704.0
2007-09-12 00:41:00,2.11813,2.11819,2.1181,2.11814,4628933.0
2007-09-12 00:42:00,2.11816,2.11823,2.11811,2.11823,9777677.0
2007-09-12 00:43:00,2.11832,2.11839,2.11826,2.11832,5391154.0
2007-09-12 00:44:00,2.11829,2.11829,2.11806,2.11812,4610974.0
2007-09-12 00:45:00,2.11802,2.11808,2.11783,2.11792,3548408.0
2007-09-12 00:46:00,2.11798,2.11827,2.11797,2.11827,27198090.0
2007-09-12 00:47:00,2.11835,2.11857,2.11835,2.11855,4445251.0
2007-09-12 00:48:00,2.11857,2.11862,2.11821,2.11821,8910015.0
2007-09-12 00:49:00,2.11781,2.1182,2.11781,2.1182,3953188.0
2007-09-12 00:50:00,2.1184,2.11891,2.1184,2.11891,21874771.0
2007-09-12 00:51:00,2.11885,2.11885,2.11847,2.11847,4289492.0
2007-09-12 00:52:00,2.11868,2.11883,2.11863,2.11883,5519545.0
2007-09-12 00:54:00,2.11889,2.1189,2.11875,2.11875,8848705.0
2007-09-12 00:55:00,2.11879,2.11879,2.11819,2.11819,4218993.0
2007-09-12 00:56:00,2.1182,2.11837,2.118,2.11827,2423232.0
2007-09-12 00:57:00,2.11829,2.1184,2.11823,2.1184,1568988.0
2007-09-12 00:58:00,2.1184,2.11862,2.1184,2.11854,5599895.0
2007-09-12 00:59:00,2.1186,2.11868,2.11854,2.11866,5611883.0
2007-09-12 01:00:00,2.11874,2.11878,2.11865,2.1187,11035645.0
2007-09-12 01:01:00,2.11862,2.11874,2.11858,2.11874,5496318.0
2007-09-12 01:02:00,2.11879,2.11896,2.11875,2.11875,7822946.0
2007-09-12 01:03:00,2.11867,2.11867,2.11821,2.11864,14115055.0
2007-09-12 01:04:00,2.11878,2.11882,2.11864,2.11864,3179811.0
2007-09-12 01:05:00,2.11866,2.11873,2.1185,2.11873,553058.0
2007-09-12 01:06:00,2.11879,2.1189,2.11876,2.11882,9253366.0
2007-09-12 01:07:00,2.11871,2.11871,2.11832,2.11865,9868657.0
2007-09-12 01:08:00,2.11867,2.11909,2.11867,2.11909,7622053.0
2007-09-12 01:09:00,2.1191,2.1193,2.1191,2.1193,3122883.0
2007-09-12 01:10:00,2.11935,2.11935,2.11897,2.11897,4462054.0
2007-09-12 01:11:00,2.11881,2.11888,2.11868,2.11888,9707726.0
2007-09-12 01:12:00,2.11891,2.11914,2.11887,2.1189,15671807.0
2007-09-12 01:13:00,2.11883,2.11883,2.11855,2.11864,6950085.0
2007-09-12 01:14:00,2.11872,2.11884,2.11829,2.11829,30764194.0
2007-09-12 01:15:00,2.11804,2.11804,2.11781,2.11792,5736234.0
2007-09-12 01:16:00,2.11803,2.11836,2.11803,2.11836,12267279.0
2007-09-12 01:17:00,2.11814,2.11817,2.11785,2.11792,2596794.0
2007-09-12 01:18:00,2.11787,2.11788,2.11754,2.11754,10511702.0
2007-09-12 01:19:00,2.11747,2.11762,2.11741,2.11762,3082781.0
2007-09-12 01:20:00,2.11772,2.11784,2.11753,2.11753,6109542.0
2007-09-12 01:21:00,2.11758,2.1177,2.11758,2.1177,3167739.0
2007-09-12 01:22:00,2.11758,2.11771,2.11756,2.11771,4989361.0
2007-09-12 01:23:00,2.1177,2.11774,2.11766,2.11766,7001977.0
2007-09-12 01:24:00,2.11775,2.11775,2.11728,2.1177,6271515.0
2007-09-12 01:25:00,2.11756,2.11791,2.11756,2.11791,2578337.0
2007-09-12 01:26:00,2.11802,2.11813,2.11797,2.11813,9019406.0
2007-09-12 01:27:00,2.11815,2.11825,2.11815,2.11815,4379140.0
2007-09-12 01:28:00,2.11827,2.11845,2.11827,2.11839,12928220.0
2007-09-12 01:29:00,2.11845,2.11857,2.11831,2.11857,8866993.0
2007-09-12 01:30:00,2.11858,2.11875,2.11856,2.11874,6759922.0
2007-09-12 01:31:00,2.11874,2.11874,2.11848,2.11848,12518497.0
2007-09-12 01:32:00,2.1184,2.11851,2.11833,2.11851,13282471.0
2007-09-12 01:33:00,2.11856,2.11875,2.11856,2.11875,8107094.0
2007-09-12 01:34:00,2.11871,2.11871,2.11842,2.11842,3267580.0
2007-09-12 01:35:00,2.11854,2.11858,2.11815,2.11858,3143411.0
2007-09-12 01:36:00,2.11859,2.11871,2.11845,2.11871,7356827.0
2007-09-12 01:37:00,2.11888,2.11897,2.11881,2.11889,5526126.0
2007-09-12 01:38:00,2.11873,2.11873,2.1181,2.1181,6065792.0
2007-09-12 01:39:00,2.11791,2.11811,2.11771,2.11771,2025012.0
2007-09-12 01:40:00,2.11774,2.11788,2.11774,2.11788,5928663.0
2007-09-12 01:41:00,2.11785,2.11785,2.11746,2.11746,4056976.0
2007-09-12 01:42:00,2.11745,2.11745,2.11736,2.11736,10231891.0
2007-09-12 01:43:00,2.11728,2.11728,2.11712,2.11723,5818461.0
2007-09-12 01:44:00,2.11729,2.11769,2.11726,2.11769,667942.0
2007-09-12 01:45:00,2.11777,2.11803,2.11777,2.11803,17431855.0
2007-09-12 01:46:00,2.11805,2.11815,2.1179,2.11791,3937110.0
2007-09-12 01:47:00,2.11799,2.11823,2.11799,2.11823,20501701.0
2007-09-12 01:48:00,2.11826,2.11843,2.11808,2.11828,2749934.0
2007-09-12 01:49:00,2.11839,2.11871,2.11834,2.11871,1278245.0
2007-09-12 01:50:00,2.11879,2.11879,2.11857,2.11857,5030755.0
2007-09-12 01:51:00,2.11863,2.11873,2.11857,2.11873,7534409.0
2007-09-12 01:52:00,2.11862,2.1188,2.11861,2.11874,8217816.0
2007-09-12 01:53:00,2.11893,2.11929,2.11893,2.11929,4644248.0
2007-09-12 01:54:00,2.11947,2.11947,2.11927,2.11941,3031237.0
2007-09-12 01:55:00,2.11943,2.11955,2.11933,2.11933,2725500.0
2007-09-12 01:56:00,2.11941,2.11958,2.11941,2.11948,8503634.0
2007-09-12 01:57:00,2.11944,2.1196,2.11901,2.11944,16794268.0
2007-09-12 01:58:00,2.1195,2.11961,2.11946,2.11946,8495400.0
2007-09-12 01:59:00,2.11943,2.11943,2.11935,2.11936,2554514.0
2007-09-12 02:00:00,2.11956,2.1196,2.11955,2.11959,2499524.0
2007-09-12 02:01:00,2.11955,2.11955,2.119,2.119,8555286.0
2007-09-12 02:02:00,2.11891,2.11891,2.11841,2.11873,16618116.0
2007-09-12 02:03:00,2.11865,2.11865,2.11813,2.11813,9022583.0
2007-09-12 02:04:00,2.11804,2.11831,2.11804,2.11831,2667615.0
2007-09-12 02:05:00,2.11838,2.11845,2.11837,2.1184,2836910.0
2007-09-12 02:06:00,2.11823,2.11847,2.11823,2.11847,4930200.0
2007-09-12 02:07:00,2.11847,2.11867,2.11843,2.11845,7773923.0
2007-09-12 02:08:00,2.11849,2.11849,2.11823,2.11823,7701532.0
2007-09-12 02:09:00,2.11808,2.11818,2.11796,2.11802,4959339.0
2007-09-12 02:10:00,2.11807,2.11847,2.11807,2.11847,1311694.0
2007-09-12 02:11:00,2.11844,2.11844,2.11836,2.11837,2928889.0
2007-09-12 02:12:00,2.11843,2.11859,2.11841,2.11858,19147939.0
2007-09-12 02:13:00,2.11855,2.11869,2.11849,2.11855,3727616.0
2007-09-12 02:14:00,2.11853,2.11853,2.11827,2.11834,19143263.0
2007-09-12 02:15:00,2.11835,2.11835,2.11818,2.11828,690378.0
2007-09-12 02:16:00,2.11829,2.11829,2.11806,2.1181,5442391.0
2007-09-12 02:17:00,2.11814,2.11814,2.11802,2.11806,9682873.0
2007-09-12 02:18:00,2.11797,2.11797,2.11775,2.11791,3889719.0
2007-09-12 02:19:00,2.11784,2.11784,2.11762,2.11773,6426733.0
2007-09-12 02:20:00,2.11778,2.11803,2.11764,2.11764,2047123.0
2007-09-12 02:21:00,2.11774,2.11787,2.11769,2.11787,6035013.0
2007-09-12 02:22:00,2.11787,2.11793,2.11766,2.11793,5539975.0
2007-09-12 02:23:00,2.11785,2.11785,2.11727,2.11729,7376744.0
2007-09-12 02:24:00,2.11733,2.11743,2.11702,2.11734,3159525.0
2007-09-12 02:25:00,2.1172,2.11737,2.1172,2.1173,3152819.0
2007-09-12 02:26:00,2.11736,2.11746,2.11736,2.1174,8161776.0
2007-09-12 02:27:00,2.1174,2.11753,2.1174,2.11752,12712930.0
2007-09-12 02:28:00,2.11763,2.11783,2.11759,2.11781,11620251.0
2007-09-12 02:29:00,2.11779,2.11785,2.11767,2.11773,6779585.0
2007-09-12 02:30:00,2.11781,2.11781,2.11761,2.11768,8335990.0
2007-09-12 02:31:00,2.11754,2.11754,2.11741,2.1175,13137101.0
2007-09-12 02:32:00,2.11743,2.11769,2.11743,2.11769,4717886.0
2007-09-12 02:33:00,2.11777,2.11777,2.11766,2.11766,8811457.0
2007-09-12 02:34:00,2.11754,2.11756,2.11742,2.11743,2432623.0
2007-09-12 02:35:00,2.1176,2.11762,2.11716,2.11756,6408658.0
2007-09-12 02:36:00,2.11741,2.11741,2.11717,2.11717,6678089.0
2007-09-12 02:37:00,2.11703,2.11703,2.11678,2.11682,4558991.0
2007-09-12 02:38:00,2.11693,2.11699,2.1168,2.1168,3347852.0
2007-09-12 02:39:00,2.11671,2.1169,2.11671,2.11687,6040082.0
2007-09-12 02:40:00,2.11678,2.11678,2.11651,2.11659,3348301.0
2007-09-12 02:41:00,2.11661,2.11666,2.11658,2.11659,11080111.0
2007-09-12 02:42:00,2.11656,2.11656,2.11628,2.11628,2864005.0
2007-09-12 02:43:00,2.11653,2.11667,2.11643,2.11667,11276109.0
2007-09-12 02:44:00,2.11666,2.11666,2.11658,2.11658,5336527.0
2007-09-12 02:45:00,2.11663,2.11666,2.11662,2.11663,28695265.0
2007-09-12 02:46:00,2.11664,2.11674,2.1166,2.11674,7071720.0
2007-09-12 02:47:00,2.11667,2.11667,2.11625,2.11625,15823714.0
2007-09-12 02:48:00,2.11614,2.11614,2.11598,2.11599,9620181.0
2007-09-12 02:49:00,2.11608,2.11622,2.11608,2.11622,4455815.0
2007-09-12 02:50:00,2.1163,2.11654,2.1163,2.11654,3316070.0
2007-09-12 02:51:00,2.11653,2.11653,2.11623,2.11623,7113443.0
2007-09-12 02:52:00,2.11634,2.11639,2.11619,2.11638,9643010.0
2007-09-12 02:53:00,2.11639,2.11656,2.11608,2.11608,8473003.0
2007-09-12 02:54:00,2.11599,2.11602,2.11572,2.11602,610641.0
2007-09-12 02:55:00,2.11604,2.11605,2.11593,2.11598,2976238.0
2007-09-12 02:56:00,2.11582,2.11582,2.11542,2.11554,13437791.0
2007-09-12 02:57:00,2.11541,2.11541,2.11518,2.11518,7682358.0
2007-09-12 02:58:00,2.11523,2.11567,2.11523,2.11567,5872135.0
2007-09-12 02:59:00,2.11583,2.11621,2.11583,2.11621,10425738.0
2007-09-12 03:00:00,2.11622,2.11622,2.11607,2.11619,5682918.0
2007-09-12 03:01:00,2.11606,2.1162,2.11606,2.11608,5365938.0
2007-09-12 03:02:00,2.11617,2.11617,2.11604,2.11604,1735030.0
2007-09-12 03:03:00,2.11586,2.11586,2.11518,2.11521,2441298.0
2007-09-12 03:04:00,2.11526,2.1153,2.11495,2.11495,4048551.0
2007-09-12 03:05:00,2.11482,2.11506,2.11482,2.11506,8961621.0
2007-09-12 03:06:00,2.11509,2.11509,2.11485,2.11499,4789686.0
2007-09-12 03:07:00,2.11519,2.1154,2.11514,2.1154,5523411.0
2007-09-12 03:08:00,2.11548,2.11548,2.11533,2.11533,4164151.0
2007-09-12 03:09:00,2.11531,2.11546,2.11528,2.11537,22569924.0
2007-09-12 03:10:00,2.11515,2.11515,2.11468,2.11468,4275104.0
2007-09-12 03:11:00,2.11506,2.11527,2.11506,2.11522,9800919.0
2007-09-12 03:12:00,2.1151,2.1151,2.11494,2.11502,4482457.0
2007-09-12 03:13:00,2.11512,2.1152,2.11508,2.11513,26764504.0
2007-09-12 03:14:00,2.11511,2.11532,2.11503,2.11532,3412586.0
2007-09-12 03:15:00,2.1153,2.1153,2.11497,2.11502,4574836.0
2007-09-12 03:16:00,2.115,2.11511,2.11483,2.11511,5478815.0
2007-09-12 03:17:00,2.11505,2.1151,2.11494,2.1151,10655705.0
2007-09-12 03:18:00,2.11513,2.11524,2.11513,2.11524,4572237.0
2007-09-12 03:19:00,2.11525,2.11556,2.11525,2.11556,2269351.0
2007-09-12 03:20:00,2.11562,2.11567,2.11558,2.11561,2629129.0
2007-09-12 03:21:00,2.11562,2.11562,2.11545,2.11562,3857657.0
2007-09-12 03:22:00,2.11565,2.1158,2.11565,2.1158,8578964.0
2007-09-12 03:23:00,2.11564,2.11577,2.11564,2.11575,3785154.0
2007-09-12 03:24:00,2.11589,2.11598,2.11449,2.11561,3689991.0
2007-09-12 03:25:00,2.11561,2.11564,2.11533,2.11564,8021894.0
2007-09-12 03:26:00,2.11579,2.1159,2.11571,2.11571,5116508.0
2007-09-12 03:27:00,2.11576,2.11586,2.11567,2.11585,5922286.0
2007-09-12 03:28:00,2.11588,2.11588,2.11577,2.11577,8578001.0
2007-09-12 03:29:00,2.11555,2.11572,2.11555,2.11568,4010921.0
2007-09-12 03:30:00,2.11574,2.11584,2.1157,2.11575,8985148.0
2007-09-12 03:31:00,2.11564,2.11564,2.11546,2.11546,12005510.0
2007-09-12 03:32:00,2.11566,2.11585,2.11566,2.11579,5970320.0
2007-09-12 03:33:00,2.11582,2.11585,2.11579,2.11582,8756825.0
2007-09-12 03:34:00,2.11575,2.11585,2.11573,2.11573,9259680.0
2007-09-12 03:35:00,2.11576,2.11587,2.11576,2.1158,10872694.0
2007-09-12 03:36:00,2.1159,2.11617,2.1159,2.11617,20824809.0
2007-09-12 03:37:00,2.1161,2.11631,2.1161,2.11631,4361311.0
2007-09-12 03:38:00,2.11631,2.11635,2.11593,2.11624,3341019.0
2007-09-12 03:39:00,2.11638,2.11642,2.11631,2.11631,4136498.0
2007-09-12 03:40:00,2.11633,2.11655,2.11633,2.11655,4597986.0
2007-09-12 03:42:00,2.11658,2.11666,2.11654,2.11666,4539284.0
2007-09-12 03:43:00,2.11661,2.11661,2.11617,2.11659,15068253.0
2007-09-12 03:44:00,2.11659,2.11667,2.1165,2.1165,17494515.0
2007-09-12 03:45:00,2.11634,2.11658,2.11634,2.11647,15948001.0
2007-09-12 03:46:00,2.11642,2.11642,2.11624,2.1163,12208208.0
2007-09-12 03:47:00,2.11619,2.11632,2.11604,2.11632,3440896.0
2007-09-12 03:48:00,2.11643,2.1166,2.11643,2.1166,4744447.0
2007-09-12 03:49:00,2.11664,2.11673,2.11648,2.11673,5150878.0
2007-09-12 03:50:00,2.11678,2.11697,2.11669,2.11669,10012772.0
2007-09-12 03:51:00,2.11663,2.11663,2.11616,2.11644,12020074.0
2007-09-12 03:52:00,2.11632,2.1166,2.11632,2.11642,19195878.0
2007-09-12 03:53:00,2.11629,2.11629,2.11604,2.11604,7725392.0
2007-09-12 03:54:00,2.11607,2.11612,2.11588,2.11602,2640378.0
2007-09-12 03:55:00,2.11599,2.11599,2.11548,2.11548,29301881.0
2007-09-12 03:56:00,2.11539,2.11554,2.11538,2.11554,11683886.0
2007-09-12 03:57:00,2.11556,2.11585,2.11556,2.11585,2146429.0
2007-09-12 03:58:00,2.11592,2.11625,2.11588,2.11623,3783983.0
2007-09-12 03:59:00,2.1162,2.1162,2.11589,2.11589,4121428.0
2007-09-12 04:00:00,2.11587,2.11587,2.11562,2.11576,3990913.0
2007-09-12 04:01:00,2.11576,2.11576,2.11559,2.11559,3839303.0
2007-09-12 04:02:00,2.11546,2.11546,2.11512,2.11512,13481936.0
2007-09-12 04:03:00,2.11502,2.11545,2.11499,2.11545,21894582.0
2007-09-12 04:04:00,2.11545,2.1156,2.11501,2.11502,2771879.0
2007-09-12 04:05:00,2.11513,2.11529,2.11509,2.11529,2944314.0
2007-09-12 04:06:00,2.11542,2.11562,2.11542,2.11557,11808453.0
2007-09-12 04:07:00,2.11557,2.11576,2.11557,2.11562,16029793.0
2007-09-12 04:08:00,2.11575,2.11575,2.11557,2.11575,18776682.0
2007-09-12 04:09:00,2.11565,2.11593,2.11565,2.11593,11077568.0
2007-09-12 04:10:00,2.11585,2.11593,2.11577,2.11577,3141000.0
2007-09-12 04:11:00,2.11568,2.11568,2.11531,2.11531,10085093.0
2007-09-12 04:12:00,2.11527,2.11527,2.11484,2.11484,2396258.0
2007-09-12 04:13:00,2.11469,2.11469,2.11448,2.11456,10323745.0
2007-09-12 04:14:00,2.11462,2.11479,2.11457,2.11457,4133873.0
2007-09-12 04:15:00,2.11455,2.11477,2.11455,2.11477,1425858.0
2007-09-12 04:16:00,2.11483,2.11497,2.11477,2.11485,3995013.0
2007-09-12 04:17:00,2.11503,2.11552,2.11503,2.11552,3321648.0
2007-09-12 04:18:00,2.11546,2.11561,2.11542,2.11544,3535200.0
2007-09-12 04:19:00,2.11535,2.11535,2.11517,2.11524,1135919.0
2007-09-12 04:20:00,2.11525,2.11534,2.11488,2.11515,23059356.0
2007-09-12 04:21:00,2.11509,2.11522,2.115,2.11517,6975028.0
2007-09-12 04:22:00,2.11532,2.11561,2.11532,2.11539,2701989.0
2007-09-12 04:23:00,2.11535,2.11535,2.11518,2.11518,2384905.0
2007-09-12 04:24:00,2.11508,2.11508,2.11487,2.1149,5295129.0
2007-09-12 04:25:00,2.11497,2.11523,2.11497,2.11523,1843126.0
2007-09-12 04:26:00,2.11514,2.11515,2.11475,2.11481,4221237.0
2007-09-12 04:27:00,2.11487,2.11502,2.11484,2.11502,6496467.0
2007-09-12 04:28:00,2.11514,2.11529,2.11514,2.11514,3054430.0
2007-09-12 04:29:00,2.11499,2.11499,2.11457,2.11485,5972404.0
2007-09-12 04:30:00,2.11508,2.11521,2.11508,2.11521,4883958.0
2007-09-12 04:31:00,2.11514,2.11525,2.11508,2.11516,5984410.0
2007-09-12 04:32:00,2.1151,2.1151,2.11483,2.11504,1940175.0
2007-09-12 04:33:00,2.11504,2.11504,2.11472,2.11489,3094890.0
2007-09-12 04:34:00,2.11491,2.11512,2.11488,2.11509,16225853.0
2007-09-12 04:35:00,2.1151,2.11524,2.11502,2.11519,2083028.0
2007-09-12 04:36:00,2.11523,2.11538,2.11523,2.11538,3890418.0
2007-09-12 04:37:00,2.11538,2.11538,2.11523,2.11527,7004303.0
2007-09-12 04:38:00,2.11526,2.11535,2.1151,2.11534,21936544.0
2007-09-12 04:39:00,2.11531,2.11531,2.11491,2.11514,10052480.0
2007-09-12 04:40:00,2.11535,2.11535,2.11512,2.11512,2633208.0
2007-09-12 04:41:00,2.11508,2.11508,2.11483,2.11488,5231244.0
2007-09-12 04:42:00,2.1149,2.11528,2.1149,2.11528,5290241.0
2007-09-12 04:44:00,2.11539,2.11543,2.11526,2.11541,2727967.0
2007-09-12 04:45:00,2.11547,2.11547,2.11535,2.11538,3929466.0
2007-09-12 04:46:00,2.11532,2.11532,2.1149,2.1149,1703572.0
2007-09-12 04:47:00,2.1149,2.11493,2.1146,2.11471,5808261.0
2007-09-12 04:48:00,2.1149,2.11503,2.11476,2.11491,3448208.0
2007-09-12 04:49:00,2.11497,2.11502,2.11496,2.11501,9380144.0
2007-09-12 04:50:00,2.11501,2.11501,2.11492,2.11492,11030391.0
2007-09-12 04:51:00,2.11497,2.11513,2.11497,2.11513,12729778.0
2007-09-12 04:52:00,2.11515,2.11527,2.11514,2.11522,8499994.0
2007-09-12 04:53:00,2.11516,2.11545,2.11516,2.11545,2246861.0
2007-09-12 04:54:00,2.11542,2.11542,2.11503,2.11508,598181.0
2007-09-12 04:55:00,2.11499,2.11533,2.11499,2.11533,7153419.0
2007-09-12 04:56:00,2.11533,2.11539,2.1152,2.1152,11909119.0
2007-09-12 04:57:00,2.11521,2.11526,2.1151,2.11521,29504728.0
2007-09-12 04:58:00,2.11522,2.11524,2.11502,2.11524,4849332.0
2007-09-12 04:59:00,2.11523,2.11533,2.11514,2.11526,3248532.0
2007-09-12 05:00:00,2.11527,2.11534,2.11495,2.11533,3581263.0
2007-09-12 05:01:00,2.1153,2.1153,2.11504,2.11504,3014454.0
2007-09-12 05:02:00,2.11499,2.11499,2.11476,2.11477,5673300.0
2007-09-12 05:03:00,2.11442,2.11485,2.11442,2.11473,2550587.0
2007-09-12 05:04:00,2.1148,2.11492,2.11479,2.11487,21545692.0
2007-09-12 05:05:00,2.11471,2.11477,2.11433,2.11461,25616502.0
2007-09-12 05:06:00,2.11457,2.11479,2.11457,2.11478,14540441.0
2007-09-12 05:07:00,2.11484,2.11491,2.11484,2.11491,3981499.0
2007-09-12 05:08:00,2.11497,2.11497,2.11463,2.11463,1295621.0
2007-09-12 05:09:00,2.11467,2.11472,2.11455,2.11472,1530616.0
2007-09-12 05:10:00,2.11481,2.11497,2.11481,2.11497,3713703.0
2007-09-12 05:11:00,2.11508,2.11516,2.11474,2.11503,26170889.0
2007-09-12 05:12:00,2.11496,2.11527,2.11496,2.11527,6616807.0
2007-09-12 05:13:00,2.11526,2.11526,2.11482,2.11497,1492885.0
2007-09-12 05:14:00,2.11493,2.11499,2.11489,2.11496,6315559.0
2007-09-12 05:15:00,2.11503,2.11514,2.11497,2.11514,8336557.0
2007-09-12 05:16:00,2.11501,2.11523,2.11501,2.11502,5748186.0
2007-09-12 05:17:00,2.11492,2.11511,2.11486,2.11511,2581425.0
2007-09-12 05:18:00,2.11503,2.11548,2.11503,2.11548,5213927.0
2007-09-12 05:19:00,2.11545,2.11545,2.11531,2.11531,17033046.0
2007-09-12 05:20:00,2.11521,2.11542,2.11521,2.11534,5154846.0
2007-09-12 05:21:00,2.11525,2.11525,2.11503,2.11524,9729396.0
2007-09-12 05:22:00,2.11535,2.11549,2.11523,2.11549,9419965.0
2007-09-12 05:23:00,2.11551,2.11557,2.11551,2.11553,24000786.0
2007-09-12 05:24:00,2.11559,2.11559,2.11541,2.11541,1974241.0
2007-09-12 05:25:00,2.11526,2.11532,2.11483,2.11532,20699817.0
2007-09-12 05:26:00,2.11538,2.11538,2.11521,2.11521,2380350.0
2007-09-12 05:27:00,2.11514,2.11525,2.11502,2.11505,8696630.0
2007-09-12 05:28:00,2.11531,2.11534,2.11518,2.11531,9986702.0
2007-09-12 05:29:00,2.1153,2.11533,2.11511,2.11511,2914552.0
2007-09-12 05:30:00,2.11516,2.11521,2.11513,2.11515,1540371.0
2007-09-12 05:31:00,2.11523,2.11539,2.11523,2.11534,19066288.0
2007-09-12 05:32:00,2.11516,2.11521,2.11502,2.1152,3468910.0
2007-09-12 05:33:00,2.11521,2.11541,2.11516,2.1152,11030803.0
2007-09-12 05:34:00,2.11532,2.11535,2.1153,2.11533,2007713.0
2007-09-12 05:35:00,2.11536,2.1154,2.11518,2.1154,12615239.0
2007-09-12 05:36:00,2.1154,2.11546,2.11502,2.11503,12628866.0
2007-09-12 05:38:00,2.11506,2.11514,2.11506,2.1151,26488898.0
2007-09-12 05:40:00,2.11512,2.11515,2.11508,2.11509,5016770.0
2007-09-12 05:41:00,2.11503,2.11513,2.11495,2.11511,9966433.0
2007-09-12 05:42:00,2.11493,2.11508,2.11492,2.11493,4675482.0
2007-09-12 05:43:00,2.11508,2.1151,2.11501,2.11501,20656883.0
2007-09-12 05:44:00,2.11482,2.11482,2.11466,2.11474,15261348.0
2007-09-12 05:45:00,2.11488,2.11509,2.11488,2.1149,9121008.0
2007-09-12 05:46:00,2.11485,2.11502,2.11477,2.11494,14495997.0
2007-09-12 05:47:00,2.11483,2.11493,2.11468,2.11493,3072066.0
2007-09-12 05:48:00,2.11501,2.11524,2.11489,2.11519,6011122.0
2007-09-12 05:49:00,2.11516,2.11516,2.1147,2.11495,2164702.0
2007-09-12 05:50:00,2.11502,2.1152,2.11502,2.1152,15355909.0
2007-09-12 05:51:00,2.1151,2.11539,2.1151,2.11539,2708459.0
2007-09-12 05:52:00,2.11542,2.11545,2.11528,2.11528,12321652.0
2007-09-12 05:53:00,2.11522,2.11523,2.11499,2.11523,3289414.0
2007-09-12 05:54:00,2.11539,2.11539,2.11464,2.11464,4968552.0
2007-09-12 05:55:00,2.11464,2.11516,2.11464,2.115,30634405.0
2007-09-12 05:56:00,2.11492,2.11516,2.11492,2.11505,15207438.0
2007-09-12 05:57:00,2.11496,2.11505,2.11496,2.115,5067257.0
2007-09-12 05:58:00,2.11494,2.11494,2.11466,2.11466,6932584.0
2007-09-12 05:59:00,2.11465,2.11472,2.1146,2.11467,5976849.0
2007-09-12 06:00:00,2.11467,2.11467,2.1145,2.1145,11129418.0
2007-09-12 06:01:00,2.114,2.11452,2.114,2.11446,10195550.0
2007-09-12 06:02:00,2.11454,2.11474,2.11454,2.11466,24040543.0
2007-09-12 06:03:00,2.11464,2.11464,2.11424,2.11448,7568125.0
2007-09-12 06:04:00,2.11465,2.11473,2.11458,2.1146,7247705.0
2007-09-12 06:05:00,2.11465,2.11488,2.11465,2.11488,2296847.0
2007-09-12 06:06:00,2.11484,2.11521,2.11484,2.11521,4383140.0
2007-09-12 06:07:00,2.11516,2.1154,2.11488,2.1154,1724917.0
2007-09-12 06:08:00,2.1152,2.11551,2.1152,2.11536,32585894.0
2007-09-12 06:09:00,2.11547,2.11598,2.11547,2.11598,2172801.0
2007-09-12 06:10:00,2.11598,2.11599,2.11555,2.11598,5127415.0
2007-09-12 06:11:00,2.11594,2.11595,2.11587,2.1159,17670901.0
2007-09-12 06:12:00,2.11589,2.11589,2.11559,2.11579,12014260.0
2007-09-12 06:13:00,2.11577,2.11596,2.11577,2.11588,21820110.0
2007-09-12 06:14:00,2.11598,2.11618,2.11598,2.11617,5184145.0
2007-09-12 06:15:00,2.11611,2.11619,2.11586,2.11619,6303763.0
2007-09-12 06:16:00,2.11624,2.1164,2.1161,2.1161,5265606.0
2007-09-12 06:17:00,2.11591,2.11611,2.11591,2.11611,2382708.0
2007-09-12 06:18:00,2.11613,2.11618,2.11609,2.11618,8097228.0
2007-09-12 06:19:00,2.11625,2.11644,2.11625,2.11644,3666964.0
2007-09-12 06:20:00,2.11637,2.11652,2.11631,2.11652,19602701.0
2007-09-12 06:21:00,2.1165,2.11692,2.1165,2.11668,4554051.0
2007-09-12 06:22:00,2.11665,2.1167,2.11652,2.11652,4351632.0
2007-09-12 06:23:00,2.11634,2.11646,2.11628,2.11635,2607602.0
2007-09-12 06:24:00,2.11632,2.11636,2.11628,2.11636,6242927.0
2007-09-12 06:26:00,2.11627,2.11627,2.11594,2.11613,16543391.0
2007-09-12 06:27:00,2.11623,2.11634,2.11615,2.1163,9142773.0
2007-09-12 06:28:00,2.11629,2.11629,2.11565,2.11616,2352760.0
2007-09-12 06:30:00,2.11637,2.11668,2.11637,2.11656,8435279.0
2007-09-12 06:31:00,2.11627,2.11627,2.1157,2.11624,9585152.0
2007-09-12 06:32:00,2.11632,2.11653,2.11632,2.11652,4040933.0
2007-09-12 06:33:00,2.1166,2.11665,2.1166,2.1166,11129998.0
2007-09-12 06:34:00,2.11649,2.11649,2.11623,2.11644,3244978.0
2007-09-12 06:35:00,2.11647,2.11652,2.11638,2.11652,9880905.0
2007-09-12 06:36:00,2.1164,2.11642,2.11623,2.11642,3711708.0
2007-09-12 06:37:00,2.11645,2.11652,2.11637,2.11637,33659785.0
2007-09-12 06:38:00,2.11661,2.11678,2.11655,2.11678,20824106.0
2007-09-12 06:39:00,2.11674,2.11707,2.11674,2.11707,3856076.0
2007-09-12 06:40:00,2.11707,2.11707,2.11692,2.11697,2782819.0
2007-09-12 06:41:00,2.11708,2.1173,2.11708,2.11725,5334002.0
2007-09-12 06:42:00,2.11719,2.11734,2.1171,2.11734,22185217.0
2007-09-12 06:43:00,2.11738,2.11751,2.11735,2.11751,5517930.0
2007-09-12 06:44:00,2.11754,2.11764,2.11754,2.11764,2867777.0
2007-09-12 06:45:00,2.11761,2.11777,2.11733,2.1175,4105091.0
2007-09-12 06:46:00,2.11754,2.11763,2.11754,2.11758,22669461.0
2007-09-12 06:47:00,2.11747,2.1176,2.11723,2.11756,28827468.0
2007-09-12 06:48:00,2.11763,2.11776,2.11759,2.11761,1676390.0
2007-09-12 06:49:00,2.11756,2.11756,2.11705,2.11751,2601902.0
2007-09-12 06:50:00,2.11728,2.11787,2.11728,2.11787,16155316.0
2007-09-12 06:51:00,2.11787,2.118,2.11785,2.118,4089900.0
2007-09-12 06:52:00,2.1179,2.118,2.11788,2.11788,4964578.0
2007-09-12 06:53:00,2.11792,2.11797,2.11776,2.11776,3117639.0
2007-09-12 06:54:00,2.11779,2.11779,2.11738,2.11738,816481.0
2007-09-12 06:55:00,2.11734,2.11758,2.11734,2.1175,590473.0
2007-09-12 06:56:00,2.11745,2.11752,2.11598,2.11735,13082317.0
2007-09-12 06:57:00,2.11725,2.11736,2.11699,2.11736,5660239.0
2007-09-12 06:58:00,2.1174,2.11747,2.11738,2.11747,1617723.0
2007-09-12 06:59:00,2.11742,2.11748,2.11731,2.11748,6270537.0
2007-09-12 07:00:00,2.11748,2.11749,2.11704,2.11704,7914033.0
2007-09-12 07:01:00,2.11698,2.11714,2.11698,2.11714,7341836.0
2007-09-12 07:02:00,2.11696,2.11711,2.11696,2.11699,1011837.0
2007-09-12 07:03:00,2.11693,2.11704,2.11676,2.11683,12013202.0
2007-09-12 07:04:00,2.11683,2.11683,2.1166,2.1167,17378496.0
2007-09-12 07:05:00,2.11662,2.11662,2.11622,2.11639,6958597.0
2007-09-12 07:06:00,2.11662,2.11678,2.11661,2.11678,26972852.0
2007-09-12 07:07:00,2.11671,2.11671,2.11645,2.11645,3450722.0
2007-09-12 07:08:00,2.11631,2.11655,2.11631,2.1164,3094139.0
2007-09-12 07:09:00,2.11635,2.11644,2.11602,2.11639,12647960.0
2007-09-12 07:10:00,2.11651,2.11672,2.11627,2.11627,6903691.0
2007-09-12 07:11:00,2.11669,2.11679,2.11665,2.11671,3199623.0
2007-09-12 07:12:00,2.11652,2.1167,2.11632,2.1167,21842402.0
2007-09-12 07:13:00,2.11669,2.11683,2.11535,2.11674,5186702.0
2007-09-12 07:14:00,2.11665,2.11712,2.11653,2.11712,5524539.0
2007-09-12 07:15:00,2.11717,2.11717,2.11701,2.11701,5758785.0
2007-09-12 07:16:00,2.11693,2.11702,2.11683,2.11683,10725412.0
2007-09-12 07:17:00,2.11675,2.11675,2.11645,2.11671,18591246.0
2007-09-12 07:18:00,2.11657,2.11672,2.11655,2.11672,2632922.0
2007-09-12 07:19:00,2.11667,2.11682,2.11667,2.1168,12049934.0
2007-09-12 07:20:00,2.11661,2.11681,2.11646,2.11671,4792678.0
2007-09-12 07:21:00,2.117,2.1174,2.117,2.1174,2014618.0
2007-09-12 07:22:00,2.11745,2.11786,2.11745,2.11786,3813909.0
2007-09-12 07:23:00,2.11802,2.11852,2.11802,2.11802,5608140.0
2007-09-12 07:24:00,2.11858,2.11896,2.11857,2.11893,13903885.0
2007-09-12 07:25:00,2.11894,2.119,2.11894,2.11896,1355391.0
2007-09-12 07:26:00,2.11895,2.119,2.11885,2.119,8409998.0
2007-09-12 07:27:00,2.11896,2.11925,2.11879,2.11905,30212225.0
2007-09-12 07:28:00,2.11891,2.11898,2.1188,2.11898,2675864.0
2007-09-12 07:29:00,2.11915,2.11966,2.11915,2.11966,3721786.0
2007-09-12 07:30:00,2.11963,2.11978,2.11943,2.11978,28235935.0
2007-09-12 07:31:00,2.11978,2.11986,2.11959,2.11959,5880725.0
2007-09-12 07:32:00,2.11953,2.11953,2.11939,2.11952,4120367.0
2007-09-12 07:33:00,2.11954,2.11961,2.11952,2.11952,1712900.0
2007-09-12 07:34:00,2.11944,2.11959,2.11923,2.11959,15582740.0
2007-09-12 07:35:00,2.11973,2.11989,2.11939,2.11939,3264698.0
2007-09-12 07:36:00,2.11932,2.11932,2.11875,2.11894,4003120.0
2007-09-12 07:37:00,2.1189,2.11897,2.11876,2.11897,19274178.0
2007-09-12 07:38:00,2.11899,2.11899,2.11884,2.11884,4632503.0
2007-09-12 07:39:00,2.11901,2.11929,2.11901,2.11929,1761601.0
2007-09-12 07:40:00,2.11923,2.11929,2.11898,2.11923,9330583.0
2007-09-12 07:41:00,2.11923,2.11928,2.11907,2.11928,14489448.0
2007-09-12 07:42:00,2.11932,2.11947,2.11929,2.11944,5609852.0
2007-09-12 07:43:00,2.1195,2.11965,2.1195,2.11963,5817086.0
2007-09-12 07:44:00,2.1197,2.12004,2.1197,2.12004,3166083.0
2007-09-12 07:45:00,2.12008,2.12025,2.12008,2.12024,7933628.0
2007-09-12 07:46:00,2.12047,2.12055,2.12038,2.12041,3383291.0
2007-09-12 07:47:00,2.12036,2.12045,2.12014,2.12014,4016203.0
2007-09-12 07:48:00,2.12006,2.12006,2.11978,2.11996,9200891.0
2007-09-12 07:49:00,2.11997,2.12008,2.11991,2.11991,22386927.0
2007-09-12 07:50:00,2.11967,2.11991,2.11967,2.11977,3764168.0
2007-09-12 07:51:00,2.11967,2.12,2.11967,2.12,8008151.0
2007-09-12 07:52:00,2.11998,2.12011,2.1199,2.12011,6880758.0
2007-09-12 07:53:00,2.12019,2.12051,2.12019,2.12051,11075947.0
2007-09-12 07:54:00,2.12046,2.12106,2.11931,2.12106,3287502.0
2007-09-12 07:55:00,2.12101,2.12101,2.12077,2.12077,5155110.0
2007-09-12 07:56:00,2.12079,2.12079,2.12057,2.12065,3697358.0
2007-09-12 07:57:00,2.12058,2.12062,2.1205,2.12062,40515946.0
2007-09-12 07:58:00,2.12063,2.12076,2.12057,2.12076,15713185.0
2007-09-12 07:59:00,2.12079,2.12079,2.12061,2.12065,8220669.0
2007-09-12 08:00:00,2.12051,2.12051,2.12008,2.12025,8571844.0
2007-09-12 08:01:00,2.12021,2.12037,2.12021,2.12029,2097805.0
2007-09-12 08:02:00,2.12037,2.12041,2.1202,2.1202,2986599.0
2007-09-12 08:03:00,2.12013,2.12013,2.11967,2.12009,1995514.0
2007-09-12 08:04:00,2.12023,2.12028,2.12003,2.12003,22883371.0
2007-09-12 08:05:00,2.11986,2.1203,2.11986,2.1203,5383349.0
2007-09-12 08:06:00,2.12032,2.12053,2.12024,2.12024,6069445.0
2007-09-12 08:07:00,2.12026,2.12052,2.12026,2.12052,17302901.0
2007-09-12 08:08:00,2.12054,2.12065,2.12054,2.12059,2452816.0
2007-09-12 08:09:00,2.12058,2.12064,2.12051,2.12064,848439.0
2007-09-12 08:10:00,2.1207,2.12084,2.12061,2.12084,14933488.0
2007-09-12 08:11:00,2.12078,2.12078,2.12057,2.12062,4668895.0
2007-09-12 08:12:00,2.12066,2.1208,2.1204,2.1204,6978107.0
2007-09-12 08:13:00,2.12078,2.12081,2.12058,2.12062,2959016.0
2007-09-12 08:14:00,2.12057,2.12057,2.12029,2.12035,8487157.0
2007-09-12 08:15:00,2.12047,2.12051,2.12036,2.12046,3368818.0
2007-09-12 08:16:00,2.12038,2.12038,2.11994,2.11994,5404534.0
2007-09-12 08:17:00,2.11992,2.12005,2.11975,2.12005,3368855.0
2007-09-12 08:18:00,2.12009,2.12058,2.12009,2.12058,10131317.0
2007-09-12 08:19:00,2.12067,2.12067,2.12022,2.12022,2224836.0
2007-09-12 08:20:00,2.12034,2.12062,2.12034,2.12062,9380305.0
2007-09-12 08:21:00,2.12068,2.12073,2.12058,2.12058,4502131.0
2007-09-12 08:22:00,2.12058,2.12058,2.12026,2.12026,15734160.0
2007-09-12 08:23:00,2.1202,2.12034,2.12018,2.12022,3225981.0
2007-09-12 08:24:00,2.11994,2.12003,2.11985,2.11998,2877119.0
2007-09-12 08:25:00,2.1201,2.12023,2.11998,2.12023,1553224.0
2007-09-12 08:26:00,2.12019,2.12046,2.12019,2.12046,1364913.0
2007-09-12 08:27:00,2.12068,2.12089,2.12068,2.12089,8660708.0
2007-09-12 08:28:00,2.12085,2.12085,2.12061,2.12063,8238818.0
2007-09-12 08:29:00,2.12065,2.12089,2.12061,2.12089,6971519.0
2007-09-12 08:30:00,2.12095,2.12135,2.12095,2.12135,23276635.0
2007-09-12 08:31:00,2.12141,2.1216,2.12141,2.12156,4413682.0
2007-09-12 08:32:00,2.12152,2.12164,2.12146,2.12146,4234513.0
2007-09-12 08:33:00,2.12133,2.12152,2.1213,2.12136,1314228.0
2007-09-12 08:34:00,2.12123,2.12147,2.12109,2.12147,5978439.0
2007-09-12 08:35:00,2.12156,2.12173,2.12117,2.12117,2932123.0
2007-09-12 08:36:00,2.12112,2.12147,2.12088,2.12104,4688742.0
2007-09-12 08:37:00,2.12097,2.121,2.12083,2.12097,2372804.0
2007-09-12 08:38:00,2.12107,2.12128,2.12103,2.12121,4084240.0
2007-09-12 08:39:00,2.12131,2.12146,2.12124,2.12146,3707587.0
2007-09-12 08:40:00,2.12108,2.12162,2.12108,2.12137,20519319.0
2007-09-12 08:41:00,2.12139,2.12139,2.12082,2.12082,4918897.0
2007-09-12 08:42:00,2.12077,2.12077,2.11991,2.11991,11748059.0
2007-09-12 08:43:00,2.11994,2.12012,2.11987,2.12012,3943646.0
2007-09-12 08:44:00,2.12012,2.12012,2.11974,2.11978,4217972.0
2007-09-12 08:45:00,2.11977,2.11993,2.11977,2.11993,5356474.0
2007-09-12 08:46:00,2.11997,2.12017,2.11986,2.11995,3368627.0
2007-09-12 08:47:00,2.11997,2.12021,2.11997,2.12021,7069897.0
2007-09-12 08:48:00,2.1203,2.12043,2.11999,2.12038,5002047.0
2007-09-12 08:49:00,2.12033,2.12041,2.12023,2.12041,1896203.0
2007-09-12 08:50:00,2.1204,2.1204,2.12022,2.12026,7327088.0
2007-09-12 08:51:00,2.12034,2.12041,2.11977,2.11977,15284436.0
2007-09-12 08:52:00,2.12005,2.12005,2.11975,2.11975,3484910.0
2007-09-12 08:53:00,2.11965,2.11993,2.11965,2.11991,943439.0
2007-09-12 08:54:00,2.11985,2.11986,2.11976,2.11978,2089714.0
2007-09-12 08:55:00,2.11955,2.11955,2.11918,2.11928,2984059.0
2007-09-12 08:56:00,2.11928,2.11945,2.11919,2.11945,6272519.0
2007-09-12 08:57:00,2.11957,2.11969,2.11942,2.11964,8045673.0
2007-09-12 08:58:00,2.11975,2.11975,2.11963,2.11973,3546230.0
2007-09-12 08:59:00,2.11993,2.12031,2.11993,2.12031,4133879.0
2007-09-12 09:00:00,2.12022,2.12025,2.11965,2.11965,5242809.0
2007-09-12 09:01:00,2.12009,2.12025,2.12003,2.12003,2435162.0
2007-09-12 09:02:00,2.12014,2.12019,2.11992,2.11992,2540433.0
2007-09-12 09:03:00,2.11973,2.11973,2.11935,2.11935,4314845.0
2007-09-12 09:04:00,2.11935,2.11952,2.1193,2.11952,11912172.0
2007-09-12 09:05:00,2.11967,2.11993,2.11967,2.11993,5631485.0
2007-09-12 09:06:00,2.11997,2.12026,2.11992,2.12026,6308139.0
2007-09-12 09:07:00,2.12049,2.12085,2.12049,2.12074,7854177.0
2007-09-12 09:08:00,2.12096,2.12112,2.12067,2.12112,2682320.0
2007-09-12 09:09:00,2.12148,2.12179,2.1214,2.1214,8387756.0
2007-09-12 09:10:00,2.12117,2.1212,2.12108,2.12108,7126877.0
2007-09-12 09:11:00,2.12098,2.12098,2.12068,2.12068,11120841.0
2007-09-12 09:12:00,2.12084,2.12103,2.12084,2.12103,2707959.0
2007-09-12 09:13:00,2.12103,2.12135,2.12103,2.12133,5059236.0
2007-09-12 09:14:00,2.12136,2.12159,2.12136,2.12159,5259630.0
2007-09-12 09:15:00,2.12165,2.12188,2.12163,2.12188,3705398.0
2007-09-12 09:16:00,2.12193,2.12228,2.12193,2.12211,1967641.0
2007-09-12 09:17:00,2.12188,2.12199,2.1218,2.1219,10650156.0
2007-09-12 09:18:00,2.12185,2.12185,2.12166,2.12166,4328122.0
2007-09-12 09:19:00,2.1216,2.1216,2.1214,2.1214,6391024.0
2007-09-12 09:20:00,2.12136,2.12136,2.12116,2.12116,11202246.0
2007-09-12 09:21:00,2.12103,2.12111,2.12081,2.12088,5047943.0
2007-09-12 09:22:00,2.12086,2.12086,2.1207,2.12071,4791240.0
2007-09-12 09:23:00,2.12043,2.12062,2.12037,2.1204,41049909.0
2007-09-12 09:24:00,2.1204,2.1204,2.12007,2.12017,6789807.0
2007-09-12 09:25:00,2.12017,2.12017,2.11973,2.11973,14163264.0
2007-09-12 09:26:00,2.1198,2.1198,2.1195,2.1195,8390064.0
2007-09-12 09:27:00,2.11958,2.11958,2.11926,2.11927,6585691.0
2007-09-12 09:28:00,2.11932,2.11932,2.11882,2.11882,12322290.0
2007-09-12 09:29:00,2.11896,2.11896,2.11863,2.11863,5051736.0
2007-09-12 09:30:00,2.11867,2.11867,2.11795,2.11843,13509322.0
2007-09-12 09:31:00,2.11842,2.11842,2.11819,2.11819,15446253.0
2007-09-12 09:32:00,2.11814,2.11814,2.11786,2.11786,7624843.0
2007-09-12 09:33:00,2.11791,2.11796,2.11781,2.11794,226924.0
2007-09-12 09:34:00,2.11799,2.11799,2.11781,2.11781,10209780.0
2007-09-12 09:35:00,2.11792,2.11795,2.11762,2.11762,3527170.0
2007-09-12 09:36:00,2.11749,2.11773,2.11749,2.11773,2909484.0
2007-09-12 09:37:00,2.11776,2.11825,2.11776,2.11825,5792592.0
2007-09-12 09:38:00,2.11838,2.11846,2.11826,2.11826,19303383.0
2007-09-12 09:39:00,2.11821,2.11824,2.11806,2.11824,6370381.0
2007-09-12 09:40:00,2.11825,2.11837,2.11782,2.11782,11396660.0
2007-09-12 09:41:00,2.11809,2.11811,2.11791,2.11793,7432889.0
2007-09-12 09:42:00,2.11803,2.11858,2.11803,2.11858,2638340.0
2007-09-12 09:43:00,2.1185,2.1185,2.11827,2.11828,2087158.0
2007-09-12 09:44:00,2.11814,2.11814,2.11783,2.11787,4424913.0
2007-09-12 09:45:00,2.11779,2.11779,2.11742,2.11751,1740684.0
2007-09-12 09:46:00,2.1174,2.1174,2.11708,2.11708,18741930.0
2007-09-12 09:47:00,2.11703,2.11703,2.11544,2.11686,6166225.0
2007-09-12 09:48:00,2.11677,2.11721,2.11667,2.11721,15122304.0
2007-09-12 09:49:00,2.11719,2.11733,2.11708,2.11716,10730936.0
2007-09-12 09:50:00,2.11719,2.11732,2.11701,2.11729,10157128.0
2007-09-12 09:51:00,2.11734,2.11735,2.11728,2.1173,18485301.0
2007-09-12 09:52:00,2.11736,2.11738,2.11723,2.11731,8421559.0
2007-09-12 09:53:00,2.11736,2.11762,2.11729,2.1176,5637433.0
2007-09-12 09:54:00,2.11771,2.11789,2.11771,2.11789,2331205.0
2007-09-12 09:55:00,2.1179,2.11807,2.11787,2.11807,12536390.0
2007-09-12 09:56:00,2.11811,2.11831,2.11811,2.11831,3776652.0
2007-09-12 09:57:00,2.11816,2.11874,2.11816,2.11874,8887148.0
2007-09-12 09:58:00,2.11861,2.11861,2.11809,2.11809,8990792.0
2007-09-12 09:59:00,2.11792,2.11792,2.11718,2.11728,7048345.0
2007-09-12 10:00:00,2.11728,2.11728,2.11707,2.11707,4015545.0
2007-09-12 10:01:00,2.117,2.117,2.1166,2.1166,3690729.0
2007-09-12 10:02:00,2.1169,2.11702,2.1169,2.11694,3278852.0
2007-09-12 10:03:00,2.11699,2.11712,2.11691,2.117,1444327.0
2007-09-12 10:04:00,2.11712,2.11713,2.11692,2.11696,7140262.0
2007-09-12 10:05:00,2.11693,2.11715,2.11684,2.11715,4691674.0
2007-09-12 10:06:00,2.11708,2.11708,2.11683,2.11683,1095515.0
2007-09-12 10:07:00,2.11675,2.11675,2.11629,2.11629,6646923.0
2007-09-12 10:08:00,2.11638,2.11651,2.1163,2.11651,5072010.0
2007-09-12 10:09:00,2.11648,2.11657,2.11634,2.11639,835358.0
2007-09-12 10:10:00,2.11607,2.11658,2.11607,2.11631,29943710.0
2007-09-12 10:11:00,2.11626,2.11642,2.11497,2.1164,8624572.0
2007-09-12 10:12:00,2.11634,2.1166,2.11634,2.11649,8777373.0
2007-09-12 10:13:00,2.11641,2.11683,2.11641,2.11683,1423762.0
2007-09-12 10:14:00,2.1169,2.11708,2.11688,2.11695,1761518.0
2007-09-12 10:15:00,2.11709,2.11741,2.11709,2.11727,9794728.0
2007-09-12 10:16:00,2.11721,2.11731,2.11704,2.11731,11264061.0
2007-09-12 10:17:00,2.11747,2.11782,2.11747,2.11781,3531905.0
2007-09-12 10:18:00,2.11772,2.11772,2.11736,2.11736,12562948.0
2007-09-12 10:19:00,2.11732,2.11749,2.11732,2.11749,7808664.0
2007-09-12 10:20:00,2.11753,2.11762,2.11744,2.11762,4736801.0
2007-09-12 10:21:00,2.11767,2.11779,2.11756,2.11779,6091389.0
2007-09-12 10:22:00,2.11777,2.11777,2.11755,2.11758,14992817.0
2007-09-12 10:23:00,2.11748,2.11748,2.11706,2.11706,4015985.0
2007-09-12 10:24:00,2.11719,2.11719,2.11696,2.11709,32647342.0
2007-09-12 10:25:00,2.11698,2.11698,2.11671,2.11689,3121371.0
2007-09-12 10:26:00,2.11721,2.11744,2.11719,2.11725,5675616.0
2007-09-12 10:27:00,2.11721,2.11729,2.11703,2.11729,10430206.0
2007-09-12 10:28:00,2.11745,2.11767,2.11745,2.11767,2867688.0
2007-09-12 10:29:00,2.11764,2.11776,2.11759,2.11759,9113500.0
2007-09-12 10:30:00,2.11757,2.11761,2.1174,2.1174,7801396.0
2007-09-12 10:31:00,2.11735,2.11736,2.11707,2.11735,4225151.0
2007-09-12 10:32:00,2.11769,2.11803,2.11769,2.11803,14525559.0
2007-09-12 10:33:00,2.11801,2.11801,2.11764,2.11776,7580129.0
2007-09-12 10:34:00,2.1177,2.1177,2.11745,2.11746,36955338.0
2007-09-12 10:35:00,2.11741,2.11742,2.11717,2.11742,2911800.0
2007-09-12 10:36:00,2.11742,2.11746,2.11722,2.11739,5908057.0
2007-09-12 10:37:00,2.11742,2.11763,2.11742,2.11748,5648961.0
2007-09-12 10:38:00,2.11739,2.11748,2.11729,2.11748,2740745.0
2007-09-12 10:39:00,2.11746,2.11746,2.11728,2.11742,4825006.0
2007-09-12 10:40:00,2.11739,2.11743,2.11734,2.11742,3201342.0
2007-09-12 10:41:00,2.11748,2.11764,2.11744,2.11764,6770598.0
2007-09-12 10:42:00,2.1178,2.11828,2.1178,2.11828,1970718.0
2007-09-12 10:43:00,2.11828,2.11858,2.11828,2.11858,707530.0
2007-09-12 10:44:00,2.11861,2.11897,2.11861,2.11897,29134456.0
2007-09-12 10:45:00,2.11897,2.11922,2.11897,2.11922,7955080.0
2007-09-12 10:46:00,2.11874,2.11956,2.11874,2.11943,3183335.0
2007-09-12 10:47:00,2.11954,2.11986,2.11954,2.11986,1501321.0
2007-09-12 10:48:00,2.1199,2.12019,2.11987,2.12019,3880134.0
2007-09-12 10:49:00,2.12029,2.12075,2.12029,2.12075,4814305.0
2007-09-12 10:50:00,2.12088,2.12127,2.12088,2.12119,1557803.0
2007-09-12 10:51:00,2.12126,2.12135,2.12111,2.12123,9108327.0
2007-09-12 10:52:00,2.12111,2.12111,2.12047,2.12047,15333088.0
2007-09-12 10:53:00,2.12051,2.12051,2.12003,2.12003,3531794.0
2007-09-12 10:54:00,2.12038,2.12049,2.12025,2.12049,11122443.0
2007-09-12 10:55:00,2.12056,2.12058,2.1205,2.1205,6673621.0
2007-09-12 10:56:00,2.12059,2.12106,2.12059,2.12106,9065626.0
2007-09-12 10:57:00,2.12103,2.12103,2.12084,2.12088,11771168.0
2007-09-12 10:58:00,2.12081,2.12081,2.12069,2.12076,449698.0
2007-09-12 10:59:00,2.12073,2.12074,2.12045,2.12045,10823855.0
2007-09-12 11:00:00,2.12042,2.12042,2.12019,2.12019,14453002.0
2007-09-12 11:01:00,2.11999,2.11999,2.11981,2.11982,4254722.0
2007-09-12 11:02:00,2.11965,2.11965,2.11928,2.11928,4966756.0
2007-09-12 11:03:00,2.11941,2.11941,2.11917,2.11926,5341329.0
2007-09-12 11:04:00,2.11918,2.11918,2.11897,2.11897,14151050.0
2007-09-12 11:05:00,2.11891,2.11891,2.11876,2.11876,8327373.0
2007-09-12 11:06:00,2.11872,2.11872,2.11851,2.11854,5080305.0
2007-09-12 11:07:00,2.11852,2.11852,2.11833,2.11839,4499159.0
2007-09-12 11:08:00,2.11851,2.11898,2.11851,2.11898,2593956.0
2007-09-12 11:09:00,2.11901,2.11927,2.11885,2.11927,19872070.0
2007-09-12 11:10:00,2.11932,2.1195,2.11924,2.11936,3779724.0
2007-09-12 11:11:00,2.11939,2.11946,2.11929,2.11946,631224.0
2007-09-12 11:12:00,2.11941,2.11951,2.11933,2.11933,11037470.0
2007-09-12 11:13:00,2.11932,2.11932,2.11914,2.1192,10082103.0
2007-09-12 11:14:00,2.1191,2.1191,2.1188,2.1189,22611381.0
2007-09-12 11:15:00,2.11896,2.11912,2.11896,2.11909,3395562.0
2007-09-12 11:16:00,2.11903,2.11903,2.11878,2.11901,13860971.0
2007-09-12 11:17:00,2.11918,2.11935,2.11918,2.11931,13639438.0
2007-09-12 11:18:00,2.11941,2.11941,2.11928,2.11939,2669995.0
2007-09-12 11:19:00,2.11951,2.11973,2.11943,2.11971,11266004.0
2007-09-12 11:20:00,2.11987,2.12002,2.11974,2.11997,2782150.0
2007-09-12 11:21:00,2.11988,2.11988,2.11958,2.11958,3622519.0
2007-09-12 11:22:00,2.11957,2.11968,2.11952,2.11952,14383454.0
2007-09-12 11:23:00,2.11936,2.11939,2.11914,2.11914,1650951.0
2007-09-12 11:24:00,2.11897,2.11897,2.11876,2.11877,7461083.0
2007-09-12 11:25:00,2.11878,2.11901,2.11877,2.11901,4895809.0
2007-09-12 11:26:00,2.11897,2.11897,2.1184,2.11843,9126321.0
2007-09-12 11:27:00,2.11905,2.11937,2.11905,2.11937,4387887.0
2007-09-12 11:28:00,2.1193,2.11962,2.1193,2.11962,24688336.0
2007-09-12 11:29:00,2.11952,2.11952,2.11937,2.11952,2337661.0
2007-09-12 11:30:00,2.11951,2.11951,2.11926,2.11926,9407047.0
2007-09-12 11:31:00,2.11937,2.11941,2.1189,2.1189,18143079.0
2007-09-12 11:32:00,2.11906,2.11942,2.11906,2.11942,2872383.0
2007-09-12 11:33:00,2.11943,2.11943,2.11924,2.1194,4095153.0
2007-09-12 11:34:00,2.11941,2.12003,2.11941,2.12003,11106630.0
2007-09-12 11:35:00,2.12026,2.12041,2.12018,2.12041,7090211.0
2007-09-12 11:36:00,2.1204,2.1204,2.12015,2.12015,2196413.0
2007-09-12 11:37:00,2.11998,2.12009,2.11996,2.12,1850786.0
2007-09-12 11:38:00,2.12003,2.12015,2.11997,2.12011,5808194.0
2007-09-12 11:39:00,2.12017,2.12023,2.11981,2.12015,3729022.0
2007-09-12 11:40:00,2.1201,2.12035,2.1201,2.12026,31532573.0
2007-09-12 11:41:00,2.12026,2.12033,2.12006,2.12006,1695662.0
2007-09-12 11:42:00,2.11979,2.12,2.11974,2.11974,16416875.0
2007-09-12 11:43:00,2.11971,2.1198,2.11959,2.11976,30160676.0
2007-09-12 11:44:00,2.11959,2.11959,2.11948,2.11952,5878916.0
2007-09-12 11:45:00,2.11968,2.11994,2.11965,2.11994,3794255.0
2007-09-12 11:46:00,2.11955,2.11992,2.11955,2.1199,9752080.0
2007-09-12 11:47:00,2.11985,2.11985,2.11968,2.11968,5569728.0
2007-09-12 11:48:00,2.11944,2.11976,2.11944,2.11954,26369736.0
2007-09-12 11:49:00,2.11925,2.11929,2.11902,2.11902,570554.0
2007-09-12 11:50:00,2.11899,2.11916,2.11894,2.11911,10240315.0
2007-09-12 11:51:00,2.11894,2.11905,2.11888,2.11905,1607227.0
2007-09-12 11:52:00,2.11912,2.11929,2.11912,2.11929,1343169.0
2007-09-12 11:53:00,2.11929,2.11937,2.11926,2.11937,2689383.0
2007-09-12 11:54:00,2.11932,2.11932,2.11916,2.11919,7425734.0
2007-09-12 11:55:00,2.11914,2.11943,2.11912,2.11943,2893652.0
2007-09-12 11:56:00,2.11929,2.11948,2.11929,2.11931,14586139.0
2007-09-12 11:57:00,2.11926,2.11938,2.11913,2.11918,14576366.0
2007-09-12 11:58:00,2.11918,2.1192,2.119,2.11914,30249032.0
2007-09-12 11:59:00,2.11918,2.11935,2.11914,2.11935,8953249.0
2007-09-12 12:00:00,2.11947,2.12006,2.11947,2.12006,5690807.0
2007-09-12 12:01:00,2.1202,2.1204,2.12016,2.12016,7998699.0
2007-09-12 12:02:00,2.11999,2.11999,2.11973,2.11991,2844069.0
2007-09-12 12:03:00,2.11996,2.12021,2.11996,2.1201,1467731.0
2007-09-12 12:04:00,2.11985,2.12006,2.11985,2.12001,10096991.0
2007-09-12 12:05:00,2.12013,2.12015,2.12006,2.12015,4140234.0
2007-09-12 12:06:00,2.12016,2.12016,2.11996,2.12014,7818888.0
2007-09-12 12:07:00,2.12001,2.12016,2.12,2.12014,1825034.0
2007-09-12 12:08:00,2.12,2.12,2.11968,2.11982,4978070.0
2007-09-12 12:09:00,2.11973,2.11988,2.11941,2.11988,2069015.0
2007-09-12 12:10:00,2.11977,2.11977,2.11931,2.11931,3885115.0
2007-09-12 12:11:00,2.11931,2.11931,2.11923,2.11928,2990376.0
2007-09-12 12:12:00,2.11935,2.11939,2.11928,2.11935,6617308.0
2007-09-12 12:13:00,2.1193,2.11943,2.11896,2.11943,8849477.0
2007-09-12 12:14:00,2.11934,2.11947,2.11934,2.11935,33322308.0
2007-09-12 12:15:00,2.11936,2.11951,2.11933,2.1195,4450628.0
2007-09-12 12:16:00,2.11958,2.11959,2.11953,2.11955,4968438.0
2007-09-12 12:17:00,2.11957,2.11959,2.11944,2.11945,6485558.0
2007-09-12 12:18:00,2.11945,2.11945,2.11924,2.11925,2177978.0
2007-09-12 12:19:00,2.119,2.119,2.11823,2.11823,44041703.0
2007-09-12 12:20:00,2.11822,2.11822,2.11794,2.11794,4178216.0
2007-09-12 12:21:00,2.11798,2.11806,2.11795,2.11798,846044.0
2007-09-12 12:22:00,2.11787,2.11787,2.11733,2.11733,22273672.0
2007-09-12 12:23:00,2.11715,2.11715,2.11681,2.11681,11030130.0
2007-09-12 12:24:00,2.11684,2.11709,2.11684,2.11704,15625790.0
2007-09-12 12:25:00,2.11706,2.11736,2.11706,2.11736,10558050.0
2007-09-12 12:26:00,2.11722,2.11726,2.11703,2.11724,16596011.0
2007-09-12 12:27:00,2.11727,2.11738,2.11717,2.11732,4353626.0
2007-09-12 12:28:00,2.11724,2.11724,2.11631,2.11631,35531153.0
2007-09-12 12:29:00,2.11604,2.1163,2.11601,2.1163,2353585.0
2007-09-12 12:30:00,2.11636,2.11643,2.11616,2.11616,2265447.0
2007-09-12 12:31:00,2.1165,2.11708,2.1165,2.11708,9680625.0
2007-09-12 12:32:00,2.11709,2.11736,2.11706,2.11736,15612633.0
2007-09-12 12:33:00,2.11738,2.1175,2.11714,2.1175,5824695.0
2007-09-12 12:34:00,2.11755,2.11808,2.11755,2.11808,5126467.0
2007-09-12 12:35:00,2.11811,2.11811,2.11803,2.11803,1252736.0
2007-09-12 12:36:00,2.11814,2.11841,2.11793,2.11826,5755234.0
2007-09-12 12:37:00,2.11816,2.11859,2.11816,2.11859,1537874.0
2007-09-12 12:38:00,2.11855,2.11882,2.11855,2.11882,12349577.0
2007-09-12 12:39:00,2.11869,2.11869,2.11845,2.11864,10325841.0
2007-09-12 12:40:00,2.11872,2.11924,2.11872,2.11924,3141114.0
2007-09-12 12:41:00,2.11924,2.11932,2.11912,2.11932,2614580.0
2007-09-12 12:42:00,2.11922,2.11922,2.11905,2.11913,5492777.0
2007-09-12 12:43:00,2.11921,2.11961,2.11913,2.11961,1623989.0
2007-09-12 12:44:00,2.11964,2.11995,2.11953,2.11953,2029902.0
2007-09-12 12:45:00,2.11936,2.11936,2.11906,2.11906,2632220.0
2007-09-12 12:46:00,2.1191,2.11919,2.11883,2.11911,5484452.0
2007-09-12 12:47:00,2.1192,2.11924,2.11909,2.11921,27221710.0
2007-09-12 12:48:00,2.11917,2.11942,2.11917,2.11942,11056559.0
2007-09-12 12:49:00,2.11937,2.11939,2.11889,2.11905,4478871.0
2007-09-12 12:50:00,2.11903,2.11927,2.11891,2.11927,3821857.0
2007-09-12 12:51:00,2.11917,2.11945,2.11917,2.11945,6096224.0
2007-09-12 12:52:00,2.11941,2.11975,2.11941,2.11965,4914678.0
2007-09-12 12:53:00,2.1196,2.11976,2.11942,2.11976,6274157.0
2007-09-12 12:54:00,2.11984,2.12,2.11982,2.11982,918777.0
2007-09-12 12:55:00,2.1199,2.12005,2.11985,2.11985,11510850.0
2007-09-12 12:56:00,2.11983,2.11988,2.11971,2.11987,10545677.0
2007-09-12 12:57:00,2.11983,2.11983,2.11951,2.11959,1999852.0
2007-09-12 12:58:00,2.11949,2.11949,2.119,2.119,6546433.0
2007-09-12 12:59:00,2.11897,2.11903,2.11879,2.1189,5491058.0
2007-09-12 13:00:00,2.11895,2.11932,2.11895,2.11932,1868053.0
2007-09-12 13:01:00,2.11936,2.11951,2.11936,2.11945,8681834.0
2007-09-12 13:02:00,2.11956,2.11959,2.11942,2.1195,4202081.0
2007-09-12 13:03:00,2.11952,2.11952,2.11908,2.11908,4828673.0
2007-09-12 13:04:00,2.11904,2.11909,2.11887,2.11909,1912258.0
2007-09-12 13:05:00,2.1191,2.11928,2.1191,2.11925,12515997.0
2007-09-12 13:06:00,2.11933,2.11947,2.11932,2.11938,10190326.0
2007-09-12 13:07:00,2.11946,2.11987,2.11946,2.11987,1932905.0
2007-09-12 13:08:00,2.11998,2.12028,2.11998,2.12025,38643296.0
2007-09-12 13:09:00,2.1203,2.12045,2.12023,2.12045,1618047.0
2007-09-12 13:10:00,2.12053,2.12067,2.1204,2.1204,8140731.0
2007-09-12 13:11:00,2.12023,2.12023,2.11988,2.12018,14849917.0
2007-09-12 13:12:00,2.12027,2.1205,2.12027,2.12042,8555379.0
2007-09-12 13:13:00,2.12042,2.12045,2.12025,2.12025,6662112.0
2007-09-12 13:14:00,2.12024,2.12049,2.12024,2.12049,8845691.0
2007-09-12 13:15:00,2.12036,2.12036,2.11997,2.12003,4572636.0
2007-09-12 13:16:00,2.11985,2.11985,2.11962,2.11962,9474068.0
2007-09-12 13:17:00,2.11956,2.11956,2.11937,2.11937,5795325.0
2007-09-12 13:18:00,2.11931,2.11931,2.11907,2.11908,10973270.0
2007-09-12 13:19:00,2.11905,2.11944,2.11905,2.11944,8630280.0
2007-09-12 13:20:00,2.1195,2.1195,2.11913,2.1193,10234569.0
2007-09-12 13:21:00,2.11913,2.11913,2.11854,2.11867,2328208.0
2007-09-12 13:22:00,2.11862,2.11862,2.1184,2.11846,3751730.0
2007-09-12 13:23:00,2.11844,2.11849,2.11838,2.11849,5718979.0
2007-09-12 13:24:00,2.11857,2.11887,2.11847,2.11887,5124575.0
2007-09-12 13:25:00,2.11889,2.11889,2.11854,2.11854,2325857.0
2007-09-12 13:26:00,2.11854,2.11854,2.11832,2.11832,3154166.0
2007-09-12 13:27:00,2.11831,2.11831,2.11806,2.11806,14051853.0
2007-09-12 13:28:00,2.11809,2.11858,2.11809,2.11858,4508651.0
2007-09-12 13:29:00,2.11875,2.11918,2.11875,2.11918,6589285.0
2007-09-12 13:30:00,2.11915,2.11915,2.11897,2.11904,2824764.0
2007-09-12 13:31:00,2.11908,2.11908,2.11875,2.11888,6096696.0
2007-09-12 13:32:00,2.11897,2.11912,2.11896,2.11908,8819086.0
2007-09-12 13:33:00,2.11911,2.11921,2.11903,2.11903,6283310.0
2007-09-12 13:34:00,2.11885,2.11885,2.11867,2.11867,1637645.0
2007-09-12 13:35:00,2.11844,2.11856,2.11832,2.11832,3337957.0
2007-09-12 13:36:00,2.11842,2.11842,2.11828,2.1184,10676406.0
2007-09-12 13:37:00,2.11844,2.11844,2.11791,2.11791,4561964.0
2007-09-12 13:38:00,2.11789,2.11801,2.11775,2.11801,2602085.0
2007-09-12 13:39:00,2.11803,2.11803,2.1176,2.1176,6982488.0
2007-09-12 13:40:00,2.11747,2.11753,2.1174,2.11752,5426743.0
2007-09-12 13:41:00,2.11751,2.11751,2.11715,2.11715,3277707.0
2007-09-12 13:42:00,2.11722,2.11738,2.11722,2.11734,9828093.0
2007-09-12 13:43:00,2.11736,2.11744,2.11724,2.11724,4311815.0
2007-09-12 13:44:00,2.1173,2.11741,2.1172,2.11741,28742835.0
2007-09-12 13:45:00,2.11733,2.11733,2.11699,2.11707,7339031.0
2007-09-12 13:46:00,2.11702,2.11702,2.11661,2.11669,32257467.0
2007-09-12 13:47:00,2.11651,2.11661,2.11635,2.11635,1960424.0
2007-09-12 13:48:00,2.11638,2.11638,2.11614,2.11614,15872709.0
2007-09-12 13:49:00,2.11612,2.11612,2.11584,2.11588,7168038.0
2007-09-12 13:50:00,2.11583,2.11588,2.11559,2.11559,3543158.0
2007-09-12 13:51:00,2.11561,2.11561,2.11533,2.11534,4595288.0
2007-09-12 13:52:00,2.11531,2.11531,2.11507,2.11509,6253745.0
2007-09-12 13:53:00,2.115,2.115,2.11477,2.11483,2754382.0
2007-09-12 13:54:00,2.11479,2.11479,2.11451,2.11451,9167443.0
2007-09-12 13:55:00,2.11451,2.11451,2.11428,2.11428,6325071.0
2007-09-12 13:56:00,2.11418,2.11418,2.11386,2.11407,11081610.0
2007-09-12 13:57:00,2.11414,2.11414,2.11341,2.11341,6279445.0
2007-09-12 13:58:00,2.11345,2.11356,2.11212,2.1135,3992000.0
2007-09-12 13:59:00,2.11382,2.1141,2.11382,2.11392,4627380.0
2007-09-12 14:00:00,2.11394,2.11394,2.11356,2.11364,2871125.0
2007-09-12 14:01:00,2.11356,2.11359,2.11329,2.11329,8123868.0
2007-09-12 14:02:00,2.11337,2.11337,2.11308,2.11313,2719800.0
2007-09-12 14:03:00,2.11301,2.11344,2.11301,2.11344,4028617.0
2007-09-12 14:04:00,2.11348,2.11353,2.1131,2.11313,11201240.0
2007-09-12 14:05:00,2.11313,2.11317,2.11294,2.11295,3066910.0
2007-09-12 14:06:00,2.11284,2.11319,2.11284,2.11313,2991897.0
2007-09-12 14:07:00,2.11312,2.11312,2.11203,2.11203,12994990.0
2007-09-12 14:08:00,2.11234,2.11234,2.11221,2.11222,14421091.0
2007-09-12 14:09:00,2.11197,2.11223,2.11197,2.11223,9981772.0
2007-09-12 14:10:00,2.11226,2.11243,2.1122,2.11243,8426397.0
2007-09-12 14:11:00,2.11245,2.11263,2.11241,2.11263,1606134.0
2007-09-12 14:12:00,2.11271,2.11295,2.11271,2.11295,2597317.0
2007-09-12 14:13:00,2.11291,2.11322,2.11286,2.11322,13201375.0
2007-09-12 14:14:00,2.1132,2.11352,2.1132,2.11352,6166894.0
2007-09-12 14:15:00,2.11358,2.11388,2.11358,2.11388,7069240.0
2007-09-12 14:16:00,2.11391,2.11403,2.11383,2.11403,954670.0
2007-09-12 14:17:00,2.11405,2.1143,2.11405,2.1143,2417594.0
2007-09-12 14:18:00,2.1143,2.11448,2.11412,2.11412,4868024.0
2007-09-12 14:19:00,2.11413,2.11426,2.11413,2.11424,2895554.0
2007-09-12 14:20:00,2.11418,2.11447,2.11418,2.11422,1544875.0
2007-09-12 14:21:00,2.11417,2.11435,2.11403,2.11435,5394556.0
2007-09-12 14:22:00,2.11399,2.11441,2.11393,2.11393,14051276.0
2007-09-12 14:23:00,2.11402,2.11437,2.1138,2.11437,1878192.0
2007-09-12 14:24:00,2.11448,2.1147,2.11448,2.1147,4978196.0
2007-09-12 14:25:00,2.1146,2.1146,2.11399,2.11399,1942346.0
2007-09-12 14:26:00,2.11433,2.11452,2.11427,2.11452,10487345.0
2007-09-12 14:27:00,2.11441,2.11441,2.11414,2.11424,3001102.0
2007-09-12 14:28:00,2.11431,2.11441,2.11426,2.11426,33102707.0
2007-09-12 14:29:00,2.11418,2.11482,2.11418,2.11482,10203049.0
2007-09-12 14:30:00,2.11491,2.11514,2.11491,2.1151,11676774.0
2007-09-12 14:31:00,2.11505,2.11505,2.11424,2.11435,21243528.0
2007-09-12 14:32:00,2.11431,2.11431,2.11405,2.11414,14464185.0
2007-09-12 14:33:00,2.1141,2.1141,2.11378,2.11383,15774525.0
2007-09-12 14:34:00,2.11369,2.11369,2.11344,2.11355,18604037.0
2007-09-12 14:35:00,2.11358,2.11363,2.11345,2.11347,624829.0
2007-09-12 14:36:00,2.11328,2.11347,2.11297,2.1133,7003532.0
2007-09-12 14:37:00,2.11338,2.11355,2.11334,2.11355,4496936.0
2007-09-12 14:38:00,2.11362,2.11379,2.11355,2.11379,3227195.0
2007-09-12 14:39:00,2.11372,2.11372,2.11352,2.11357,9691531.0
2007-09-12 14:40:00,2.11352,2.11409,2.11352,2.11409,5813771.0
2007-09-12 14:41:00,2.1142,2.11448,2.11419,2.11448,8286317.0
2007-09-12 14:42:00,2.1145,2.11451,2.11417,2.11417,13896017.0
2007-09-12 14:43:00,2.11434,2.1149,2.11432,2.1149,14850804.0
2007-09-12 14:44:00,2.11491,2.11491,2.11435,2.11435,7264059.0
2007-09-12 14:45:00,2.11432,2.11432,2.11405,2.11414,1540791.0
2007-09-12 14:46:00,2.11406,2.11406,2.11375,2.11388,9535726.0
2007-09-12 14:47:00,2.11384,2.11384,2.11349,2.11361,10372434.0
2007-09-12 14:48:00,2.11364,2.11408,2.11364,2.11408,3173421.0
2007-09-12 14:49:00,2.11421,2.11446,2.11421,2.11431,13977819.0
2007-09-12 14:50:00,2.11425,2.11425,2.11371,2.11371,18266757.0
2007-09-12 14:51:00,2.11371,2.11371,2.11328,2.11328,2060520.0
2007-09-12 14:52:00,2.1133,2.11332,2.11294,2.11294,4283334.0
2007-09-12 14:53:00,2.11282,2.1132,2.11282,2.1132,2509509.0
2007-09-12 14:54:00,2.11309,2.11309,2.11275,2.11275,3985984.0
2007-09-12 14:55:00,2.11286,2.11313,2.11286,2.11313,7148651.0
2007-09-12 14:56:00,2.11335,2.11375,2.11335,2.1135,6794593.0
2007-09-12 14:57:00,2.11358,2.11358,2.11328,2.1133,9114108.0
2007-09-12 14:58:00,2.11315,2.11332,2.11294,2.11332,9894362.0
2007-09-12 14:59:00,2.11329,2.1134,2.11324,2.11324,2402345.0
2007-09-12 15:00:00,2.11326,2.11355,2.11326,2.11353,3858094.0
2007-09-12 15:01:00,2.11353,2.11358,2.11326,2.11358,5771558.0
2007-09-12 15:02:00,2.11372,2.11385,2.11349,2.11349,5306752.0
2007-09-12 15:03:00,2.11348,2.11348,2.11319,2.11319,19650934.0
2007-09-12 15:04:00,2.11318,2.11318,2.11284,2.11295,3193779.0
2007-09-12 15:05:00,2.11292,2.11292,2.11244,2.11273,7169980.0
2007-09-12 15:06:00,2.1127,2.1127,2.11234,2.11234,14589011.0
2007-09-12 15:07:00,2.11244,2.11244,2.11227,2.11227,6488429.0
2007-09-12 15:08:00,2.11224,2.11224,2.11167,2.11202,2635689.0
2007-09-12 15:09:00,2.11201,2.11201,2.11165,2.11169,12309133.0
2007-09-12 15:10:00,2.11169,2.11169,2.11146,2.11146,2213227.0
2007-09-12 15:11:00,2.1114,2.11145,2.11098,2.11132,19944577.0
2007-09-12 15:12:00,2.11126,2.11126,2.11107,2.11108,4009200.0
2007-09-12 15:13:00,2.11105,2.11105,2.11084,2.11103,3700648.0
2007-09-12 15:14:00,2.11113,2.11126,2.11103,2.11114,10173100.0
2007-09-12 15:15:00,2.11122,2.11142,2.11122,2.11131,3187608.0
2007-09-12 15:16:00,2.1112,2.1113,2.11082,2.1113,6732088.0
2007-09-12 15:17:00,2.11135,2.11135,2.1111,2.11129,3787822.0
2007-09-12 15:18:00,2.1112,2.1112,2.11094,2.11094,5926804.0
2007-09-12 15:19:00,2.11085,2.11104,2.11085,2.11094,1477822.0
2007-09-12 15:20:00,2.11093,2.11109,2.11076,2.11109,6253980.0
2007-09-12 15:21:00,2.11117,2.11124,2.11112,2.11112,1369409.0
2007-09-12 15:22:00,2.11103,2.11109,2.11095,2.11108,5217579.0
2007-09-12 15:23:00,2.11109,2.11109,2.11082,2.11095,8711479.0
2007-09-12 15:24:00,2.11074,2.11087,2.11061,2.11061,18223641.0
2007-09-12 15:25:00,2.11069,2.11072,2.1104,2.1104,4568368.0
2007-09-12 15:26:00,2.11057,2.11066,2.11057,2.1106,8911174.0
2007-09-12 15:27:00,2.11047,2.11063,2.11047,2.1106,11381449.0
2007-09-12 15:28:00,2.11059,2.11086,2.11059,2.11086,8212500.0
2007-09-12 15:29:00,2.11092,2.11114,2.11092,2.11109,5255775.0
2007-09-12 15:30:00,2.11092,2.11106,2.11089,2.11106,4271365.0
2007-09-12 15:31:00,2.11116,2.11141,2.1111,2.11141,317035.0
2007-09-12 15:32:00,2.11147,2.11156,2.11139,2.11156,4888556.0
2007-09-12 15:33:00,2.11149,2.11203,2.11149,2.11203,13630915.0
2007-09-12 15:34:00,2.11227,2.11243,2.11211,2.11221,3179775.0
2007-09-12 15:35:00,2.11225,2.11225,2.11206,2.11214,7491052.0
2007-09-12 15:36:00,2.1122,2.1124,2.1122,2.1124,4782631.0
2007-09-12 15:37:00,2.1124,2.11249,2.11233,2.11249,6370707.0
2007-09-12 15:38:00,2.11248,2.11256,2.11205,2.11219,5390168.0
2007-09-12 15:39:00,2.11197,2.11217,2.11182,2.11217,13815188.0
2007-09-12 15:40:00,2.11228,2.11288,2.11228,2.11288,8794074.0
2007-09-12 15:41:00,2.11297,2.11307,2.11277,2.11301,1771597.0
2007-09-12 15:42:00,2.11304,2.11334,2.11298,2.11334,11337873.0
2007-09-12 15:43:00,2.11339,2.11362,2.11334,2.11362,5727020.0
2007-09-12 15:44:00,2.11357,2.11357,2.11344,2.11354,24830807.0
2007-09-12 15:45:00,2.11338,2.11338,2.11281,2.11281,3299756.0
2007-09-12 15:46:00,2.1128,2.11297,2.1128,2.11292,8438501.0
2007-09-12 15:47:00,2.11275,2.11295,2.11274,2.11295,2480481.0
2007-09-12 15:48:00,2.1128,2.1128,2.1123,2.1123,13590386.0
2007-09-12 15:49:00,2.11224,2.11224,2.11183,2.11191,7953822.0
2007-09-12 15:50:00,2.11186,2.11206,2.11186,2.11197,5139180.0
2007-09-12 15:51:00,2.11197,2.11205,2.11183,2.11183,3855046.0
2007-09-12 15:52:00,2.11192,2.11199,2.11184,2.11188,19291613.0
2007-09-12 15:53:00,2.11179,2.11179,2.1114,2.1114,3021943.0
2007-09-12 15:54:00,2.11145,2.11243,2.11142,2.11243,5272930.0
2007-09-12 15:55:00,2.11261,2.11286,2.11261,2.11271,4028807.0
2007-09-12 15:56:00,2.11272,2.11272,2.11216,2.11239,19162997.0
2007-09-12 15:57:00,2.11235,2.11235,2.11202,2.11202,7867358.0
2007-09-12 15:58:00,2.11204,2.11221,2.11199,2.11221,25429230.0
2007-09-12 15:59:00,2.11209,2.11259,2.11209,2.11259,19702284.0
2007-09-12 16:00:00,2.11255,2.11255,2.11228,2.11228,3830775.0
2007-09-12 16:01:00,2.11227,2.11238,2.11215,2.11215,2349499.0
2007-09-12 16:02:00,2.11199,2.11206,2.11188,2.11188,1258125.0
2007-09-12 16:03:00,2.11185,2.11188,2.11166,2.11166,10161340.0
2007-09-12 16:04:00,2.11161,2.11164,2.11144,2.11144,3787312.0
2007-09-12 16:05:00,2.11147,2.11147,2.1112,2.11125,16769170.0
2007-09-12 16:06:00,2.11127,2.11127,2.1111,2.1111,10424788.0
2007-09-12 16:07:00,2.11097,2.11101,2.11082,2.11082,516527.0
2007-09-12 16:08:00,2.11074,2.11076,2.11049,2.11052,11744098.0
2007-09-12 16:09:00,2.1105,2.1105,2.11028,2.11031,3848904.0
2007-09-12 16:10:00,2.11026,2.11026,2.11001,2.11007,440107.0
2007-09-12 16:11:00,2.11008,2.11008,2.1096,2.1096,21582333.0
2007-09-12 16:12:00,2.10969,2.10969,2.10952,2.10952,7582961.0
2007-09-12 16:13:00,2.10948,2.10948,2.10915,2.10915,1192397.0
2007-09-12 16:14:00,2.10927,2.10927,2.10891,2.10895,5807470.0
2007-09-12 16:15:00,2.10894,2.10894,2.10864,2.10864,15413156.0
2007-09-12 16:16:00,2.10855,2.10864,2.10836,2.10849,3432058.0
2007-09-12 16:17:00,2.10843,2.10843,2.10817,2.10818,5645844.0
2007-09-12 16:18:00,2.10799,2.10809,2.10794,2.10794,21683568.0
2007-09-12 16:19:00,2.10792,2.10792,2.10768,2.10768,1991293.0
2007-09-12 16:20:00,2.10759,2.10759,2.10735,2.10746,5982465.0
2007-09-12 16:21:00,2.10742,2.10742,2.10695,2.10695,28830490.0
2007-09-12 16:22:00,2.10706,2.10706,2.10678,2.10678,6180221.0
2007-09-12 16:23:00,2.10671,2.10676,2.10654,2.10659,2095680.0
2007-09-12 16:24:00,2.10653,2.10653,2.10634,2.10643,10044648.0
2007-09-12 16:25:00,2.10637,2.10637,2.10615,2.10615,2777677.0
2007-09-12 16:26:00,2.10616,2.10616,2.10587,2.10592,6472097.0
2007-09-12 16:27:00,2.10586,2.10586,2.10558,2.10563,1662178.0
2007-09-12 16:28:00,2.10559,2.10576,2.10548,2.10576,2818328.0
2007-09-12 16:29:00,2.1058,2.10602,2.10576,2.10602,8309730.0
2007-09-12 16:30:00,2.10615,2.1064,2.10603,2.10603,5984614.0
2007-09-12 16:31:00,2.10599,2.10635,2.10599,2.10622,1766688.0
2007-09-12 16:32:00,2.10608,2.10608,2.10586,2.10586,11304532.0
2007-09-12 16:33:00,2.10586,2.10586,2.10554,2.10554,6054296.0
2007-09-12 16:34:00,2.10553,2.10553,2.10515,2.10515,2051104.0
2007-09-12 16:35:00,2.10496,2.105,2.10466,2.10491,15135715.0
2007-09-12 16:36:00,2.10495,2.10495,2.10434,2.10434,19703548.0
2007-09-12 16:37:00,2.1041,2.10429,2.10388,2.10429,4084200.0
2007-09-12 16:38:00,2.10431,2.10434,2.10425,2.10429,4817851.0
2007-09-12 16:39:00,2.1042,2.10452,2.1042,2.10452,13056043.0
2007-09-12 16:40:00,2.10458,2.10495,2.10458,2.10478,26457372.0
2007-09-12 16:41:00,2.10493,2.10541,2.10493,2.10541,4480740.0
2007-09-12 16:42:00,2.10555,2.10612,2.10552,2.10612,14833960.0
2007-09-12 16:43:00,2.10613,2.1069,2.10613,2.1069,5190534.0
2007-09-12 16:44:00,2.10678,2.10716,2.10678,2.10716,5099604.0
2007-09-12 16:45:00,2.10722,2.10738,2.10711,2.10738,4710468.0
2007-09-12 16:46:00,2.10741,2.10753,2.10734,2.1075,26398202.0
2007-09-12 16:47:00,2.10762,2.1078,2.10756,2.10764,18066994.0
2007-09-12 16:48:00,2.10759,2.10762,2.10728,2.10728,2549469.0
2007-09-12 16:49:00,2.10727,2.10727,2.10687,2.10687,13221943.0
2007-09-12 16:50:00,2.10692,2.10692,2.10677,2.10681,798585.0
2007-09-12 16:51:00,2.10669,2.10674,2.10529,2.10652,2025239.0
2007-09-12 16:52:00,2.1065,2.1065,2.10603,2.10634,6736571.0
2007-09-12 16:53:00,2.10612,2.10612,2.10561,2.10562,2299774.0
2007-09-12 16:54:00,2.10561,2.10584,2.10561,2.10582,60420276.0
2007-09-12 16:55:00,2.10599,2.10606,2.10581,2.10606,6582824.0
2007-09-12 16:56:00,2.10595,2.10596,2.10573,2.10573,5560152.0
2007-09-12 16:57:00,2.10567,2.10592,2.10567,2.10592,9627095.0
2007-09-12 16:58:00,2.10598,2.10598,2.10583,2.10583,17374055.0
2007-09-12 16:59:00,2.10592,2.10617,2.10591,2.10617,204870.0
2007-09-12 17:00:00,2.10624,2.10639,2.10619,2.10639,2928122.0
2007-09-12 17:01:00,2.10644,2.10663,2.1064,2.10663,6174204.0
2007-09-12 17:02:00,2.10663,2.10697,2.10663,2.10697,5709504.0
2007-09-12 17:03:00,2.10685,2.10715,2.10685,2.10715,4364715.0
2007-09-12 17:04:00,2.10715,2.10744,2.10715,2.10744,3122131.0
2007-09-12 17:05:00,2.10747,2.10769,2.10745,2.10769,4758628.0
2007-09-12 17:06:00,2.10771,2.10806,2.10766,2.10803,5055894.0
2007-09-12 17:07:00,2.10791,2.10792,2.10777,2.10781,9490659.0
2007-09-12 17:08:00,2.10793,2.10826,2.10793,2.10826,4176213.0
2007-09-12 17:09:00,2.10839,2.10852,2.10834,2.10849,5590841.0
2007-09-12 17:10:00,2.1085,2.10862,2.1085,2.10862,6394854.0
2007-09-12 17:11:00,2.10883,2.10895,2.10873,2.10891,2965721.0
2007-09-12 17:12:00,2.10873,2.10873,2.10844,2.10856,2096801.0
2007-09-12 17:13:00,2.10855,2.10877,2.1085,2.10877,4689191.0
2007-09-12 17:14:00,2.10886,2.10888,2.1086,2.1086,9872574.0
2007-09-12 17:15:00,2.10862,2.10862,2.10822,2.10822,5989296.0
2007-09-12 17:16:00,2.10832,2.10832,2.10803,2.10803,10301808.0
2007-09-12 17:17:00,2.1081,2.1081,2.10788,2.1079,6462936.0
2007-09-12 17:18:00,2.10795,2.10795,2.10756,2.10763,1336071.0
2007-09-12 17:19:00,2.1076,2.1076,2.10727,2.10727,1483539.0
2007-09-12 17:20:00,2.10741,2.10741,2.10715,2.10715,4987814.0
2007-09-12 17:21:00,2.10713,2.10713,2.10672,2.10695,10929251.0
2007-09-12 17:22:00,2.10699,2.10774,2.10699,2.10774,22497426.0
2007-09-12 17:23:00,2.10779,2.10779,2.10759,2.1076,4881627.0
2007-09-12 17:24:00,2.10758,2.10778,2.10739,2.10778,4970533.0
2007-09-12 17:25:00,2.1078,2.1078,2.10759,2.10761,5319752.0
2007-09-12 17:26:00,2.10762,2.10764,2.1075,2.10757,13538879.0
2007-09-12 17:27:00,2.10778,2.108,2.10771,2.108,4839309.0
2007-09-12 17:28:00,2.10789,2.10818,2.10789,2.10818,1533233.0
2007-09-12 17:29:00,2.10832,2.10885,2.10832,2.10885,1368220.0
2007-09-12 17:30:00,2.10884,2.10884,2.10857,2.10857,12754731.0
2007-09-12 17:31:00,2.10853,2.10853,2.10812,2.10812,1164159.0
2007-09-12 17:32:00,2.10811,2.1083,2.10809,2.10812,6523915.0
2007-09-12 17:33:00,2.10816,2.10816,2.10777,2.10777,10253602.0
2007-09-12 17:34:00,2.1076,2.1076,2.10737,2.10756,3167305.0
2007-09-12 17:35:00,2.10733,2.10736,2.10708,2.10726,20763128.0
2007-09-12 17:36:00,2.10739,2.10739,2.10692,2.10699,5804558.0
2007-09-12 17:37:00,2.10681,2.10681,2.1064,2.10674,1137549.0
2007-09-12 17:38:00,2.10691,2.10707,2.10691,2.107,9120752.0
2007-09-12 17:39:00,2.10705,2.10711,2.10695,2.10695,1262525.0
2007-09-12 17:40:00,2.10709,2.10709,2.10652,2.10652,1455433.0
2007-09-12 17:41:00,2.10652,2.10667,2.10648,2.10659,2596773.0
2007-09-12 17:42:00,2.10681,2.10702,2.10681,2.10698,7515375.0
2007-09-12 17:43:00,2.10701,2.10717,2.10689,2.10717,1633447.0
2007-09-12 17:44:00,2.10726,2.10757,2.10711,2.10736,15953227.0
2007-09-12 17:45:00,2.10736,2.10736,2.10706,2.10716,10690605.0
2007-09-12 17:46:00,2.10712,2.10712,2.10686,2.10688,2123180.0
2007-09-12 17:47:00,2.1068,2.10682,2.10657,2.10664,5672870.0
2007-09-12 17:48:00,2.10622,2.10657,2.10622,2.10645,9801417.0
2007-09-12 17:49:00,2.1063,2.10636,2.10619,2.10619,3285747.0
2007-09-12 17:50:00,2.10621,2.10621,2.10588,2.10588,24302377.0
2007-09-12 17:51:00,2.10578,2.10595,2.10564,2.10595,1431397.0
2007-09-12 17:52:00,2.10584,2.10598,2.10569,2.10569,1933355.0
2007-09-12 17:53:00,2.10574,2.10601,2.10574,2.106,4925008.0
2007-09-12 17:54:00,2.10612,2.10635,2.10589,2.10589,3787139.0
2007-09-12 17:55:00,2.10571,2.10571,2.10542,2.10545,2516519.0
2007-09-12 17:56:00,2.10549,2.10559,2.10405,2.10559,15439838.0
2007-09-12 17:57:00,2.10552,2.10552,2.10543,2.10543,14008764.0
2007-09-12 17:58:00,2.10546,2.10572,2.10542,2.10572,23915691.0
2007-09-12 17:59:00,2.10581,2.10606,2.10581,2.10606,5207725.0
2007-09-12 18:00:00,2.10615,2.10619,2.106,2.10619,2718699.0
2007-09-12 18:01:00,2.1062,2.1062,2.10598,2.10602,2225067.0
2007-09-12 18:02:00,2.10588,2.10588,2.10548,2.1055,19463592.0
2007-09-12 18:03:00,2.10548,2.10548,2.10465,2.10465,3256417.0
2007-09-12 18:04:00,2.1046,2.10496,2.10457,2.10496,17075862.0
2007-09-12 18:05:00,2.10511,2.10538,2.10511,2.10536,11169920.0
2007-09-12 18:06:00,2.10543,2.10573,2.10543,2.10573,9302061.0
2007-09-12 18:07:00,2.10578,2.10603,2.10578,2.10602,4230859.0
2007-09-12 18:08:00,2.10604,2.10611,2.10595,2.10609,10378943.0
2007-09-12 18:09:00,2.10609,2.10612,2.10587,2.10591,5225078.0
2007-09-12 18:10:00,2.10573,2.10573,2.10555,2.10562,4116975.0
2007-09-12 18:11:00,2.10563,2.1057,2.10553,2.1057,2772499.0
2007-09-12 18:12:00,2.10564,2.1059,2.1055,2.1059,4014207.0
2007-09-12 18:13:00,2.1059,2.10635,2.10583,2.10608,11757109.0
2007-09-12 18:14:00,2.10605,2.10605,2.10566,2.10566,1910535.0
2007-09-12 18:15:00,2.10554,2.10554,2.10523,2.10527,4626733.0
2007-09-12 18:16:00,2.10539,2.10556,2.1053,2.1053,29525149.0
2007-09-12 18:17:00,2.10516,2.10535,2.10516,2.10535,6780977.0
2007-09-12 18:18:00,2.10548,2.10556,2.10536,2.10536,4639135.0
2007-09-12 18:19:00,2.10542,2.10542,2.10509,2.10509,15044659.0
2007-09-12 18:20:00,2.10511,2.10511,2.10461,2.10461,12838872.0
2007-09-12 18:21:00,2.10467,2.10467,2.10435,2.10458,13222946.0
2007-09-12 18:22:00,2.10464,2.10485,2.10457,2.10457,16027912.0
2007-09-12 18:23:00,2.10478,2.10517,2.10478,2.10517,37403233.0
2007-09-12 18:24:00,2.10519,2.10546,2.10519,2.1054,3503405.0
2007-09-12 18:25:00,2.10536,2.10536,2.10522,2.10522,4191484.0
2007-09-12 18:26:00,2.10524,2.10533,2.10519,2.10533,11871608.0
2007-09-12 18:27:00,2.10533,2.10533,2.10525,2.10527,4864904.0
2007-09-12 18:28:00,2.10524,2.1054,2.1052,2.1052,3599762.0
2007-09-12 18:29:00,2.10495,2.10498,2.10483,2.10483,7398317.0
2007-09-12 18:30:00,2.10471,2.10471,2.10433,2.10433,7928226.0
2007-09-12 18:31:00,2.1044,2.10502,2.1044,2.10502,9008620.0
2007-09-12 18:32:00,2.10512,2.10527,2.10504,2.10527,4376864.0
2007-09-12 18:33:00,2.10531,2.10549,2.10531,2.10549,2700901.0
2007-09-12 18:34:00,2.10558,2.10577,2.10552,2.10566,9759538.0
2007-09-12 18:35:00,2.10566,2.10595,2.10566,2.10576,6221798.0
2007-09-12 18:36:00,2.10575,2.10577,2.10536,2.10536,7251197.0
2007-09-12 18:37:00,2.10532,2.10542,2.10513,2.10513,2181783.0
2007-09-12 18:38:00,2.10508,2.10508,2.10481,2.105,3304498.0
2007-09-12 18:39:00,2.105,2.10509,2.10495,2.10495,2216953.0
2007-09-12 18:40:00,2.10489,2.10507,2.10489,2.10504,3027622.0
2007-09-12 18:41:00,2.10509,2.10509,2.10487,2.10487,2128370.0
2007-09-12 18:42:00,2.10492,2.10527,2.10492,2.10522,23273130.0
2007-09-12 18:43:00,2.1053,2.10539,2.10496,2.10496,7696664.0
2007-09-12 18:44:00,2.10517,2.10517,2.10489,2.10489,16359161.0
2007-09-12 18:45:00,2.10478,2.10478,2.10444,2.10451,6958793.0
2007-09-12 18:46:00,2.10445,2.10477,2.10445,2.10477,16360650.0
2007-09-12 18:47:00,2.10469,2.105,2.10445,2.105,3448454.0
2007-09-12 18:48:00,2.10489,2.10504,2.10487,2.10488,3131957.0
2007-09-12 18:49:00,2.1048,2.10501,2.1048,2.10485,9452927.0
2007-09-12 18:50:00,2.10487,2.10511,2.10487,2.10508,2689349.0
2007-09-12 18:51:00,2.10504,2.10504,2.10476,2.10478,28345618.0
2007-09-12 18:52:00,2.10469,2.10469,2.10428,2.10428,5244203.0
2007-09-12 18:53:00,2.10421,2.10437,2.1041,2.10437,18678593.0
2007-09-12 18:54:00,2.10435,2.10455,2.10435,2.10455,4437988.0
2007-09-12 18:55:00,2.10471,2.10484,2.10465,2.10484,7823221.0
2007-09-12 18:56:00,2.10488,2.10505,2.1048,2.10505,6989630.0
2007-09-12 18:57:00,2.10508,2.10508,2.10479,2.10479,8518973.0
2007-09-12 18:58:00,2.10462,2.1048,2.10462,2.10472,8311308.0
2007-09-12 18:59:00,2.10475,2.10476,2.10449,2.10476,1288043.0
2007-09-12 19:00:00,2.10489,2.1049,2.1047,2.1048,4278522.0
2007-09-12 19:01:00,2.1049,2.10504,2.10481,2.10504,814451.0
2007-09-12 19:02:00,2.10484,2.10485,2.10477,2.10485,2660434.0
2007-09-12 19:03:00,2.10488,2.1049,2.1048,2.1048,6140960.0
2007-09-12 19:04:00,2.1048,2.10483,2.10466,2.10466,10318941.0
2007-09-12 19:05:00,2.10486,2.105,2.10351,2.1049,8936949.0
2007-09-12 19:06:00,2.10498,2.10517,2.10493,2.10505,9536488.0
2007-09-12 19:07:00,2.10497,2.10557,2.10497,2.10557,3710665.0
2007-09-12 19:08:00,2.10552,2.10576,2.10541,2.1056,9622517.0
2007-09-12 19:09:00,2.10557,2.10569,2.10555,2.10555,1922619.0
2007-09-12 19:10:00,2.1056,2.10566,2.10553,2.10559,4236238.0
2007-09-12 19:11:00,2.10568,2.10568,2.10557,2.10557,942167.0
2007-09-12 19:12:00,2.1054,2.10552,2.10535,2.10551,28381643.0
2007-09-12 19:13:00,2.10549,2.10561,2.10544,2.10557,5228959.0
2007-09-12 19:14:00,2.10554,2.10556,2.10545,2.10545,2148636.0
2007-09-12 19:15:00,2.10541,2.10549,2.10508,2.10543,7088350.0
2007-09-12 19:16:00,2.1055,2.1056,2.10542,2.10558,3763856.0
2007-09-12 19:17:00,2.10534,2.10552,2.1053,2.10552,4955700.0
2007-09-12 19:18:00,2.10552,2.10573,2.10552,2.10573,6243613.0
2007-09-12 19:19:00,2.10578,2.10591,2.10549,2.10549,10859049.0
2007-09-12 19:20:00,2.10547,2.10569,2.10547,2.10569,3894293.0
2007-09-12 19:21:00,2.10571,2.10571,2.10529,2.10538,14318584.0
2007-09-12 19:22:00,2.10535,2.10538,2.10523,2.10523,11483875.0
2007-09-12 19:23:00,2.1052,2.10549,2.1052,2.10549,7839096.0
2007-09-12 19:24:00,2.10551,2.10564,2.10504,2.10504,2161503.0
2007-09-12 19:25:00,2.10555,2.10555,2.10536,2.10536,3596082.0
2007-09-12 19:26:00,2.10539,2.10557,2.10539,2.10543,13779752.0
2007-09-12 19:27:00,2.10532,2.10545,2.10526,2.10545,7109918.0
2007-09-12 19:28:00,2.10556,2.10576,2.10556,2.10576,16777795.0
2007-09-12 19:29:00,2.10571,2.10571,2.10547,2.10557,24832210.0
2007-09-12 19:30:00,2.10553,2.10553,2.10534,2.10539,2500354.0
2007-09-12 19:31:00,2.10532,2.1054,2.10532,2.1054,969656.0
2007-09-12 19:32:00,2.10539,2.1056,2.10532,2.1056,8806943.0
2007-09-12 19:33:00,2.10557,2.10557,2.10516,2.10516,1583749.0
2007-09-12 19:34:00,2.1052,2.1053,2.10508,2.1053,7116667.0
2007-09-12 19:35:00,2.10526,2.10533,2.1052,2.1052,10026763.0
2007-09-12 19:36:00,2.10513,2.10513,2.10499,2.10505,8825345.0
2007-09-12 19:37:00,2.10493,2.10503,2.10467,2.10503,2236840.0
2007-09-12 19:38:00,2.10493,2.10493,2.1047,2.10476,3212550.0
2007-09-12 19:39:00,2.10469,2.10469,2.1044,2.1044,5479491.0
2007-09-12 19:40:00,2.10433,2.10443,2.10431,2.10431,4606620.0
2007-09-12 19:41:00,2.10434,2.10437,2.10416,2.10417,5484280.0
2007-09-12 19:42:00,2.10419,2.10428,2.1041,2.10428,7255425.0
2007-09-12 19:43:00,2.10436,2.10452,2.10423,2.10423,1840916.0
2007-09-12 19:44:00,2.1043,2.1043,2.10417,2.10418,11913464.0
2007-09-12 19:45:00,2.10425,2.10431,2.10408,2.10431,1544815.0
2007-09-12 19:46:00,2.1042,2.10443,2.10405,2.10424,12488691.0
2007-09-12 19:47:00,2.10429,2.10445,2.10427,2.10445,4148548.0
2007-09-12 19:48:00,2.104,2.10449,2.104,2.10436,15369349.0
2007-09-12 19:49:00,2.10419,2.10419,2.10379,2.10379,11712868.0
2007-09-12 19:50:00,2.10385,2.10414,2.10385,2.10414,22995067.0
2007-09-12 19:51:00,2.10432,2.10472,2.10432,2.10472,5078358.0
2007-09-12 19:52:00,2.10337,2.10529,2.10337,2.10506,2506165.0
2007-09-12 19:53:00,2.10501,2.10501,2.1042,2.1042,3025681.0
2007-09-12 19:54:00,2.1043,2.10434,2.1041,2.10417,2395442.0
2007-09-12 19:55:00,2.10396,2.10396,2.1037,2.10389,4513969.0
2007-09-12 19:56:00,2.10388,2.10389,2.10366,2.10379,3454265.0
2007-09-12 19:57:00,2.10382,2.10382,2.10337,2.10337,3146782.0
2007-09-12 19:58:00,2.10357,2.10357,2.10337,2.10347,14888961.0
2007-09-12 19:59:00,2.10327,2.10327,2.10257,2.10257,19887811.0
2007-09-12 20:00:00,2.10241,2.10252,2.10231,2.10252,13980571.0
2007-09-12 20:01:00,2.10255,2.10293,2.10255,2.10293,15483486.0
2007-09-12 20:02:00,2.10307,2.10315,2.10293,2.10306,915098.0
2007-09-12 20:03:00,2.10293,2.10298,2.10269,2.10289,18516653.0
2007-09-12 20:04:00,2.1029,2.10296,2.10284,2.1029,6642272.0
2007-09-12 20:05:00,2.10294,2.10331,2.10294,2.10331,4099836.0
2007-09-12 20:06:00,2.10322,2.10346,2.10317,2.10346,8498433.0
2007-09-12 20:07:00,2.10352,2.10352,2.10337,2.1035,1312768.0
2007-09-12 20:08:00,2.1035,2.1035,2.10323,2.10323,1489346.0
2007-09-12 20:09:00,2.10305,2.10315,2.10296,2.10312,12891059.0
2007-09-12 20:10:00,2.10306,2.10339,2.10306,2.10339,2613181.0
2007-09-12 20:11:00,2.10342,2.10366,2.10332,2.10366,13719073.0
2007-09-12 20:12:00,2.10367,2.1039,2.10367,2.1039,19920530.0
2007-09-12 20:13:00,2.10376,2.10413,2.10376,2.10413,2654255.0
2007-09-12 20:14:00,2.10408,2.10442,2.10408,2.10428,14693577.0
2007-09-12 20:15:00,2.10418,2.10418,2.10383,2.10392,5274321.0
2007-09-12 20:16:00,2.10392,2.10409,2.10392,2.10409,2603871.0
2007-09-12 20:17:00,2.10426,2.10445,2.10424,2.10445,2418480.0
2007-09-12 20:18:00,2.10457,2.10482,2.10457,2.1046,4140018.0
2007-09-12 20:19:00,2.10459,2.10459,2.10444,2.1045,3810252.0
2007-09-12 20:20:00,2.10433,2.10433,2.10397,2.1043,13248650.0
2007-09-12 20:21:00,2.10437,2.10437,2.10417,2.10417,3596579.0
2007-09-12 20:22:00,2.10411,2.10411,2.10382,2.10402,4336650.0
2007-09-12 20:23:00,2.1041,2.10411,2.10397,2.10407,24442321.0
2007-09-12 20:24:00,2.10406,2.10406,2.10387,2.10387,12181931.0
2007-09-12 20:25:00,2.10373,2.10373,2.10333,2.10333,6183148.0
2007-09-12 20:26:00,2.10356,2.10406,2.10356,2.10406,4658616.0
2007-09-12 20:27:00,2.10409,2.10419,2.10403,2.10405,7665228.0
2007-09-12 20:28:00,2.10414,2.10414,2.10394,2.10395,12388851.0
2007-09-12 20:29:00,2.10382,2.10384,2.10358,2.10384,7461095.0
2007-09-12 20:30:00,2.10391,2.10391,2.10376,2.10384,2992987.0
2007-09-12 20:31:00,2.10386,2.10386,2.10362,2.10376,5443951.0
2007-09-12 20:32:00,2.10389,2.10401,2.10374,2.10374,2449734.0
2007-09-12 20:33:00,2.10354,2.10354,2.1031,2.1031,3971074.0
2007-09-12 20:34:00,2.10311,2.10365,2.10311,2.10357,1389057.0
2007-09-12 20:35:00,2.1035,2.10364,2.1035,2.10363,5270583.0
2007-09-12 20:36:00,2.10373,2.10381,2.10353,2.10353,2029126.0
2007-09-12 20:37:00,2.10346,2.10346,2.10324,2.10324,2194035.0
2007-09-12 20:38:00,2.10317,2.10337,2.10317,2.10337,3855967.0
2007-09-12 20:39:00,2.10353,2.10367,2.10351,2.10358,2250960.0
2007-09-12 20:40:00,2.10362,2.10393,2.10362,2.10392,2434769.0
2007-09-12 20:41:00,2.10372,2.10372,2.10335,2.10369,4638515.0
2007-09-12 20:42:00,2.10384,2.10396,2.1037,2.10396,9732386.0
2007-09-12 20:43:00,2.10402,2.10415,2.10394,2.10402,2532544.0
2007-09-12 20:44:00,2.10398,2.10416,2.10398,2.10416,4149235.0
2007-09-12 20:45:00,2.1042,2.10428,2.10406,2.10406,884824.0
2007-09-12 20:46:00,2.10405,2.10405,2.10384,2.10384,5597397.0
2007-09-12 20:47:00,2.10385,2.10387,2.10368,2.10374,6272659.0
2007-09-12 20:48:00,2.10383,2.10424,2.10383,2.10424,23612802.0
2007-09-12 20:49:00,2.10418,2.10418,2.10389,2.10389,12900639.0
2007-09-12 20:50:00,2.10373,2.10373,2.10362,2.10369,9738648.0
2007-09-12 20:51:00,2.10361,2.10361,2.10304,2.10304,2891974.0
2007-09-12 20:52:00,2.10346,2.1035,2.10328,2.10333,6219495.0
2007-09-12 20:53:00,2.10323,2.10342,2.10323,2.10342,6438256.0
2007-09-12 20:54:00,2.10329,2.10329,2.10257,2.10321,6962827.0
2007-09-12 20:55:00,2.10344,2.10355,2.1033,2.1033,668306.0
2007-09-12 20:56:00,2.1033,2.1033,2.10319,2.10319,16451575.0
2007-09-12 20:57:00,2.10325,2.10333,2.10318,2.10318,4893446.0
2007-09-12 20:58:00,2.10332,2.10341,2.10325,2.10332,7113636.0
2007-09-12 20:59:00,2.10332,2.10343,2.10329,2.10329,36177337.0
2007-09-12 21:00:00,2.10326,2.10341,2.10326,2.10329,1550653.0
2007-09-12 21:01:00,2.10335,2.10345,2.10326,2.10341,5712188.0
2007-09-12 21:02:00,2.10339,2.1035,2.10303,2.10328,12107408.0
2007-09-12 21:03:00,2.10327,2.10337,2.10325,2.10337,6177942.0
2007-09-12 21:04:00,2.10337,2.10337,2.10313,2.10332,9223518.0
2007-09-12 21:05:00,2.10333,2.10351,2.10325,2.10351,9226057.0
2007-09-12 21:06:00,2.10349,2.10349,2.10333,2.10349,3655085.0
2007-09-12 21:07:00,2.10335,2.10338,2.10302,2.10338,3595937.0
2007-09-12 21:08:00,2.1035,2.10372,2.1035,2.10372,11541406.0
2007-09-12 21:09:00,2.10371,2.10374,2.10364,2.10364,10808690.0
2007-09-12 21:10:00,2.10365,2.1038,2.10361,2.1038,934566.0
2007-09-12 21:11:00,2.10382,2.10382,2.10364,2.10366,8036909.0
2007-09-12 21:12:00,2.10365,2.10379,2.10363,2.10379,3899887.0
2007-09-12 21:13:00,2.1038,2.1038,2.10335,2.10368,1971296.0
2007-09-12 21:14:00,2.10361,2.10372,2.10361,2.1037,2696903.0
2007-09-12 21:15:00,2.10365,2.10371,2.10356,2.10371,22350999.0
2007-09-12 21:16:00,2.10378,2.10382,2.10357,2.10374,2014136.0
2007-09-12 21:17:00,2.10367,2.10367,2.10351,2.10366,15995258.0
2007-09-12 21:18:00,2.10359,2.10359,2.10339,2.10339,28302318.0
2007-09-12 21:19:00,2.10313,2.10317,2.10279,2.10317,33063436.0
2007-09-12 21:20:00,2.10342,2.10356,2.10339,2.10354,23454611.0
2007-09-12 21:21:00,2.10346,2.10358,2.10346,2.10358,16106457.0
2007-09-12 21:22:00,2.10361,2.10366,2.10347,2.10347,8578745.0
2007-09-12 21:23:00,2.1034,2.10353,2.10312,2.10353,7296257.0
2007-09-12 21:24:00,2.10351,2.10369,2.1033,2.1033,5150852.0
2007-09-12 21:25:00,2.1037,2.10371,2.10338,2.10338,4833803.0
2007-09-12 21:26:00,2.10323,2.10323,2.10275,2.10304,5756724.0
2007-09-12 21:27:00,2.10307,2.1031,2.10304,2.1031,18300058.0
2007-09-12 21:28:00,2.10305,2.10306,2.10267,2.103,10322664.0
2007-09-12 21:29:00,2.10306,2.10327,2.10306,2.10312,5619876.0
2007-09-12 21:30:00,2.10314,2.10314,2.10292,2.10308,2683921.0
2007-09-12 21:31:00,2.10306,2.10314,2.10291,2.10314,2242466.0
2007-09-12 21:32:00,2.10317,2.10327,2.10308,2.10327,7924146.0
2007-09-12 21:33:00,2.10322,2.10346,2.10322,2.10336,3051182.0
2007-09-12 21:34:00,2.10351,2.1036,2.10341,2.10351,16374994.0
2007-09-12 21:35:00,2.10345,2.10345,2.10338,2.10339,20323801.0
2007-09-12 21:36:00,2.10342,2.10344,2.10332,2.10344,5236118.0
2007-09-12 21:37:00,2.10344,2.10344,2.10317,2.10327,4340135.0
2007-09-12 21:38:00,2.10307,2.10307,2.10272,2.10294,2298899.0
2007-09-12 21:39:00,2.10312,2.10327,2.10312,2.10314,4743979.0
2007-09-12 21:40:00,2.10319,2.10323,2.10311,2.10322,1864666.0
2007-09-12 21:41:00,2.10332,2.10349,2.10332,2.10349,8078279.0
2007-09-12 21:42:00,2.1034,2.1034,2.10328,2.10328,7118467.0
2007-09-12 21:43:00,2.10318,2.10324,2.10315,2.10318,3051892.0
2007-09-12 21:44:00,2.10322,2.10322,2.10289,2.10294,4579765.0
2007-09-12 21:45:00,2.10311,2.10336,2.10293,2.10336,5894148.0
2007-09-12 21:46:00,2.10333,2.10344,2.10324,2.10344,2197888.0
2007-09-12 21:47:00,2.10344,2.10346,2.10339,2.10346,9704009.0
2007-09-12 21:48:00,2.10347,2.10365,2.10347,2.10356,6138674.0
2007-09-12 21:49:00,2.10341,2.10341,2.10332,2.10333,13181557.0
2007-09-12 21:50:00,2.1033,2.1033,2.10315,2.10321,12117886.0
2007-09-12 21:51:00,2.10303,2.10303,2.10284,2.10301,5861878.0
2007-09-12 21:52:00,2.10301,2.10301,2.10272,2.10287,5746119.0
2007-09-12 21:53:00,2.10291,2.10311,2.10291,2.10305,1984842.0
2007-09-12 21:54:00,2.10312,2.10324,2.10298,2.10298,5242805.0
2007-09-12 21:55:00,2.10295,2.10303,2.1029,2.10292,7731005.0
2007-09-12 21:56:00,2.10278,2.10306,2.10278,2.10293,2123724.0
2007-09-12 21:57:00,2.1031,2.10319,2.10288,2.10308,13827528.0
2007-09-12 21:58:00,2.10315,2.10315,2.10299,2.10301,4649211.0
2007-09-12 21:59:00,2.10289,2.10295,2.10247,2.10295,4417212.0
2007-09-12 22:00:00,2.10307,2.10323,2.10307,2.10312,2921402.0
2007-09-12 22:01:00,2.10317,2.10327,2.10308,2.10322,10686926.0
2007-09-12 22:02:00,2.10309,2.10314,2.10286,2.10314,2634413.0
2007-09-12 22:03:00,2.10307,2.10332,2.10307,2.10332,1474393.0
2007-09-12 22:04:00,2.10338,2.10351,2.10332,2.10332,5878383.0
2007-09-12 22:05:00,2.10326,2.10338,2.10326,2.1033,12650724.0
2007-09-12 22:06:00,2.10317,2.10328,2.10305,2.10311,7022715.0
2007-09-12 22:07:00,2.10323,2.10335,2.1031,2.1031,8950754.0
2007-09-12 22:08:00,2.10302,2.10309,2.10283,2.10309,8426588.0
2007-09-12 22:09:00,2.10303,2.10317,2.10295,2.10317,7831061.0
2007-09-12 22:10:00,2.10327,2.10331,2.10316,2.10331,3662802.0
2007-09-12 22:11:00,2.1034,2.10355,2.1033,2.10355,10561796.0
2007-09-12 22:12:00,2.10351,2.10351,2.10329,2.1033,6627047.0
2007-09-12 22:13:00,2.1032,2.10338,2.1032,2.10334,1530965.0
2007-09-12 22:14:00,2.10347,2.10364,2.10347,2.10364,6236815.0
2007-09-12 22:15:00,2.10389,2.10396,2.10378,2.10378,4002971.0
2007-09-12 22:16:00,2.1037,2.1037,2.10329,2.10358,21607184.0
2007-09-12 22:17:00,2.10354,2.10367,2.10354,2.10367,8353619.0
2007-09-12 22:18:00,2.1037,2.1037,2.1032,2.10332,4072172.0
2007-09-12 22:19:00,2.1034,2.10365,2.1034,2.10365,5083791.0
2007-09-12 22:20:00,2.10375,2.10401,2.10375,2.10401,6017658.0
2007-09-12 22:21:00,2.10401,2.10409,2.10391,2.10399,3989753.0
2007-09-12 22:22:00,2.10393,2.10396,2.10373,2.10386,5907747.0
2007-09-12 22:23:00,2.10387,2.10396,2.10372,2.10392,23924313.0
2007-09-12 22:24:00,2.10389,2.10398,2.10389,2.10389,14544351.0
2007-09-12 22:25:00,2.10398,2.10429,2.10398,2.10429,13023148.0
2007-09-12 22:26:00,2.10444,2.10448,2.10437,2.10437,4123828.0
2007-09-12 22:27:00,2.10425,2.10425,2.10391,2.10391,9037052.0
2007-09-12 22:28:00,2.1043,2.10455,2.1043,2.10455,5352372.0
2007-09-12 22:29:00,2.10459,2.10459,2.10447,2.10447,23228403.0
2007-09-12 22:30:00,2.10441,2.10443,2.10432,2.10432,35977681.0
2007-09-12 22:31:00,2.10424,2.10425,2.10409,2.10416,10100599.0
2007-09-12 22:32:00,2.10415,2.10426,2.10415,2.10422,7007691.0
2007-09-12 22:33:00,2.10424,2.10429,2.10412,2.10414,10448097.0
2007-09-12 22:34:00,2.10416,2.10416,2.10399,2.10405,1741489.0
2007-09-12 22:35:00,2.10396,2.10411,2.10386,2.10411,4033242.0
2007-09-12 22:36:00,2.1042,2.1042,2.10393,2.10393,3133754.0
2007-09-12 22:37:00,2.10395,2.10397,2.10387,2.10396,3382366.0
2007-09-12 22:38:00,2.10371,2.10371,2.10322,2.1036,1623233.0
2007-09-12 22:39:00,2.10366,2.10369,2.10357,2.10361,11642642.0
2007-09-12 22:40:00,2.10351,2.10351,2.10325,2.10333,14841305.0
2007-09-12 22:41:00,2.10317,2.10317,2.10293,2.10295,21091136.0
2007-09-12 22:42:00,2.10303,2.10347,2.10303,2.10347,3500707.0
2007-09-12 22:43:00,2.10356,2.10374,2.10352,2.10374,11690392.0
2007-09-12 22:44:00,2.10379,2.1038,2.10355,2.10355,27497701.0
2007-09-12 22:45:00,2.10337,2.10337,2.10311,2.10317,3011693.0
2007-09-12 22:46:00,2.10322,2.10328,2.10322,2.10328,2024065.0
2007-09-12 22:47:00,2.10313,2.10313,2.10285,2.10285,8584782.0
2007-09-12 22:48:00,2.10302,2.10311,2.10292,2.10297,2211111.0
2007-09-12 22:49:00,2.103,2.10325,2.10291,2.10325,5584892.0
2007-09-12 22:50:00,2.10335,2.10342,2.10328,2.10342,3527446.0
2007-09-12 22:51:00,2.10347,2.1036,2.10347,2.10358,9175602.0
2007-09-12 22:52:00,2.10362,2.10373,2.10357,2.10369,13851301.0
2007-09-12 22:53:00,2.10366,2.10366,2.10353,2.1036,2026117.0
2007-09-12 22:54:00,2.10354,2.10354,2.10341,2.10342,25690184.0
2007-09-12 22:55:00,2.10333,2.1034,2.10325,2.1034,16900322.0
2007-09-12 22:56:00,2.10326,2.10326,2.103,2.103,36999047.0
2007-09-12 22:57:00,2.10304,2.10315,2.10293,2.10315,2653104.0
2007-09-12 22:58:00,2.10303,2.10309,2.10289,2.10309,4258791.0
2007-09-12 22:59:00,2.10299,2.10324,2.10299,2.10321,3757128.0
2007-09-12 23:00:00,2.10326,2.10348,2.10323,2.10336,6535056.0
2007-09-12 23:01:00,2.10328,2.10328,2.10304,2.1032,9118875.0
2007-09-12 23:02:00,2.10328,2.10344,2.10301,2.10325,18124015.0
2007-09-12 23:03:00,2.10315,2.1033,2.10312,2.10313,8830338.0
2007-09-12 23:04:00,2.10312,2.10329,2.10312,2.10323,2376601.0
2007-09-12 23:05:00,2.10339,2.10365,2.10339,2.10365,2247728.0
2007-09-12 23:06:00,2.10364,2.10372,2.10349,2.10372,2238105.0
2007-09-12 23:07:00,2.10365,2.10365,2.10348,2.10348,10066371.0
2007-09-12 23:08:00,2.10365,2.1038,2.10365,2.1038,7261622.0
2007-09-12 23:09:00,2.10383,2.10409,2.10383,2.10401,5169002.0
2007-09-12 23:10:00,2.10387,2.10406,2.10373,2.10406,1298888.0
2007-09-12 23:11:00,2.10416,2.1045,2.10416,2.10444,2666573.0
2007-09-12 23:12:00,2.10451,2.10465,2.10451,2.1046,17749887.0
2007-09-12 23:13:00,2.10455,2.10466,2.10451,2.10462,3918722.0
2007-09-12 23:14:00,2.10461,2.10461,2.10417,2.1042,16869442.0
2007-09-12 23:15:00,2.10418,2.1043,2.1041,2.1043,625483.0
2007-09-12 23:16:00,2.1044,2.10451,2.10428,2.10435,5474449.0
2007-09-12 23:17:00,2.10444,2.10446,2.10439,2.10441,9469973.0
2007-09-12 23:18:00,2.10428,2.10428,2.10396,2.10407,4976023.0
2007-09-12 23:19:00,2.1041,2.10419,2.1039,2.1039,8034369.0
2007-09-12 23:20:00,2.10377,2.10377,2.10328,2.10328,1876190.0
2007-09-12 23:21:00,2.10349,2.10376,2.10349,2.10376,5786553.0
2007-09-12 23:22:00,2.10367,2.10367,2.10329,2.1034,4668491.0
2007-09-12 23:23:00,2.10343,2.10351,2.10333,2.10348,8191508.0
2007-09-12 23:24:00,2.10349,2.10349,2.103,2.10328,3435406.0
2007-09-12 23:25:00,2.10342,2.10382,2.10342,2.10382,3101703.0
2007-09-12 23:26:00,2.10381,2.10381,2.10345,2.10361,7736468.0
2007-09-12 23:27:00,2.10368,2.10382,2.10368,2.10382,12954634.0
2007-09-12 23:28:00,2.10381,2.10381,2.10341,2.10373,15011771.0
2007-09-12 23:29:00,2.10375,2.10397,2.10375,2.10397,6359552.0
2007-09-12 23:30:00,2.10398,2.10398,2.10377,2.10377,3124575.0
2007-09-12 23:31:00,2.10385,2.10393,2.10351,2.10393,10212084.0
2007-09-12 23:32:00,2.10405,2.10411,2.10374,2.10377,4960993.0
2007-09-12 23:33:00,2.10385,2.10405,2.10385,2.10405,8711767.0
2007-09-12 23:34:00,2.104,2.10413,2.10387,2.10387,2608869.0
2007-09-12 23:35:00,2.10397,2.104,2.10351,2.10399,6687014.0
2007-09-12 23:36:00,2.10394,2.10402,2.10394,2.10396,7009339.0
2007-09-12 23:37:00,2.10402,2.10406,2.10389,2.10393,4721478.0
2007-09-12 23:38:00,2.10386,2.10386,2.10352,2.10361,3353695.0
2007-09-12 23:39:00,2.10349,2.10372,2.10344,2.10372,6486458.0
2007-09-12 23:40:00,2.10383,2.10392,2.1037,2.1037,2936021.0
2007-09-12 23:41:00,2.10363,2.10363,2.10348,2.10348,8608757.0
2007-09-12 23:42:00,2.10347,2.10347,2.10321,2.10321,2535225.0
2007-09-12 23:43:00,2.10344,2.10376,2.10342,2.10376,13073150.0
2007-09-12 23:44:00,2.10386,2.10409,2.10386,2.10409,5180968.0
2007-09-12 23:45:00,2.10417,2.10441,2.10417,2.1043,35308314.0
2007-09-12 23:46:00,2.10429,2.10429,2.10401,2.1041,7558520.0
2007-09-12 23:47:00,2.10407,2.10407,2.10389,2.10389,13167592.0
2007-09-12 23:48:00,2.10369,2.10378,2.10369,2.10369,1139697.0
2007-09-12 23:49:00,2.10371,2.10371,2.10341,2.10352,4096299.0
2007-09-12 23:50:00,2.10363,2.10371,2.10359,2.10359,3359482.0
2007-09-12 23:51:00,2.10355,2.10355,2.10335,2.10335,8407836.0
2007-09-12 23:52:00,2.10362,2.10364,2.10345,2.1035,8508482.0
2007-09-12 23:53:00,2.10351,2.10351,2.10303,2.10342,10276646.0
2007-09-12 23:54:00,2.10354,2.10368,2.10352,2.10352,710589.0
2007-09-12 23:55:00,2.10334,2.10339,2.10321,2.10339,3134268.0
2007-09-12 23:56:00,2.10345,2.10345,2.1031,2.10338,14069811.0
2007-09-12 23:57:00,2.10334,2.10343,2.10331,2.10343,7128708.0
2007-09-12 23:58:00,2.10357,2.10374,2.10357,2.10371,4608753.0
2007-09-12 23:59:00,2.10376,2.10376,2.10364,2.10374,9796584.0
2007-09-13 00:00:00,2.10364,2.10364,2.10328,2.10329,5462392.0
2007-09-13 00:01:00,2.10321,2.10334,2.10321,2.10329,4697409.0
2007-09-13 00:02:00,2.10349,2.10356,2.10347,2.10352,1921152.0
2007-09-13 00:03:00,2.10336,2.10336,2.1029,2.10329,2463172.0
2007-09-13 00:04:00,2.1036,2.104,2.1036,2.104,4226968.0
2007-09-13 00:05:00,2.10395,2.10412,2.10395,2.10404,8190979.0
2007-09-13 00:06:00,2.10404,2.10404,2.1037,2.1037,4995809.0
2007-09-13 00:07:00,2.10388,2.10398,2.10378,2.10398,5649517.0
2007-09-13 00:08:00,2.10401,2.10414,2.10401,2.10414,2202861.0
2007-09-13 00:09:00,2.10419,2.10452,2.10419,2.10452,23460775.0
2007-09-13 00:10:00,2.1044,2.1044,2.10364,2.10364,4221234.0
2007-09-13 00:11:00,2.10367,2.10414,2.10358,2.10414,7890572.0
2007-09-13 00:12:00,2.10412,2.10425,2.10401,2.10425,3754807.0
2007-09-13 00:13:00,2.10442,2.10442,2.10395,2.10397,31229162.0
2007-09-13 00:14:00,2.1039,2.10392,2.10364,2.10387,3959089.0
2007-09-13 00:15:00,2.10394,2.10406,2.10381,2.10406,5032508.0
2007-09-13 00:16:00,2.10418,2.10432,2.10398,2.10432,6186758.0
2007-09-13 00:17:00,2.1043,2.10459,2.10423,2.10459,15610640.0
2007-09-13 00:18:00,2.10452,2.10452,2.1044,2.1044,4140944.0
2007-09-13 00:19:00,2.10432,2.10432,2.104,2.10413,1948567.0
2007-09-13 00:20:00,2.10415,2.10415,2.10391,2.10391,1480643.0
2007-09-13 00:21:00,2.10396,2.10396,2.1036,2.1036,4716646.0
2007-09-13 00:22:00,2.10328,2.10329,2.10319,2.10326,15036447.0
2007-09-13 00:23:00,2.1031,2.10331,2.1031,2.10331,4195978.0
2007-09-13 00:24:00,2.10351,2.10378,2.10223,2.10321,3590877.0
2007-09-13 00:25:00,2.10329,2.10329,2.10312,2.10322,6166125.0
2007-09-13 00:26:00,2.10341,2.10381,2.10341,2.10361,5521418.0
2007-09-13 00:27:00,2.10353,2.10353,2.10334,2.10336,6556510.0
2007-09-13 00:28:00,2.10337,2.10345,2.10324,2.10345,8252914.0
2007-09-13 00:30:00,2.1035,2.1035,2.10315,2.1032,8626738.0
2007-09-13 00:31:00,2.10313,2.10321,2.10307,2.10321,12648612.0
2007-09-13 00:32:00,2.10335,2.10346,2.10335,2.10339,6723693.0
2007-09-13 00:33:00,2.10345,2.10357,2.10345,2.10353,9012819.0
2007-09-13 00:34:00,2.10341,2.10348,2.10335,2.10335,9262607.0
2007-09-13 00:35:00,2.10339,2.10348,2.10334,2.10334,12862543.0
2007-09-13 00:36:00,2.10327,2.10328,2.10295,2.10319,22582789.0
2007-09-13 00:37:00,2.10322,2.10353,2.10322,2.10353,3905175.0
2007-09-13 00:38:00,2.10358,2.10358,2.10316,2.10331,3581648.0
2007-09-13 00:39:00,2.10335,2.10335,2.10311,2.10311,4256864.0
2007-09-13 00:40:00,2.10306,2.10324,2.10305,2.10324,5150926.0
2007-09-13 00:41:00,2.1032,2.10359,2.1032,2.10341,6063499.0
2007-09-13 00:42:00,2.10337,2.10337,2.10305,2.10313,4854831.0
2007-09-13 00:43:00,2.10309,2.10328,2.10266,2.10328,13379725.0
2007-09-13 00:44:00,2.10312,2.10312,2.10299,2.10299,17208368.0
2007-09-13 00:45:00,2.10297,2.1034,2.10297,2.1034,16305242.0
2007-09-13 00:46:00,2.1034,2.10343,2.10315,2.10315,16427370.0
2007-09-13 00:47:00,2.10312,2.10312,2.10288,2.10288,3226868.0
2007-09-13 00:48:00,2.10289,2.10302,2.10289,2.10302,4531593.0
2007-09-13 00:49:00,2.10325,2.1033,2.10294,2.1033,4797766.0
2007-09-13 00:50:00,2.10332,2.10333,2.10315,2.10328,11002365.0
2007-09-13 00:51:00,2.1032,2.1032,2.10276,2.10305,12733496.0
2007-09-13 00:52:00,2.103,2.10307,2.10296,2.10296,15349630.0
2007-09-13 00:53:00,2.1027,2.10273,2.1025,2.10273,8235135.0
2007-09-13 00:54:00,2.10288,2.10288,2.10252,2.10265,2706727.0
2007-09-13 00:55:00,2.10273,2.10297,2.10259,2.10297,32718234.0
2007-09-13 00:56:00,2.10284,2.10302,2.10281,2.10302,11489077.0
2007-09-13 00:57:00,2.10291,2.10294,2.10274,2.10274,2153221.0
2007-09-13 00:58:00,2.1026,2.1026,2.10223,2.10223,3132703.0
2007-09-13 00:59:00,2.1022,2.10246,2.1022,2.10236,4731587.0
2007-09-13 01:00:00,2.10265,2.1028,2.10265,2.10269,4669021.0
2007-09-13 01:01:00,2.10272,2.10272,2.10259,2.10259,5174844.0
2007-09-13 01:02:00,2.10248,2.10248,2.10219,2.10219,16885144.0
2007-09-13 01:03:00,2.10221,2.10245,2.10221,2.10242,20094787.0
2007-09-13 01:04:00,2.10239,2.10289,2.10239,2.10288,2886850.0
2007-09-13 01:05:00,2.10315,2.10343,2.10315,2.10343,2760189.0
2007-09-13 01:06:00,2.10346,2.10357,2.10346,2.10349,9991369.0
2007-09-13 01:07:00,2.10344,2.10347,2.10326,2.10326,16835751.0
2007-09-13 01:08:00,2.10343,2.10351,2.10339,2.1035,19373086.0
2007-09-13 01:09:00,2.10324,2.10324,2.10303,2.10314,9763299.0
2007-09-13 01:10:00,2.10312,2.10335,2.10298,2.10298,3652404.0
2007-09-13 01:11:00,2.10284,2.10293,2.10278,2.10286,8566774.0
2007-09-13 01:12:00,2.10307,2.10339,2.10307,2.1033,2657695.0
2007-09-13 01:13:00,2.10324,2.10324,2.10295,2.10311,12508194.0
2007-09-13 01:14:00,2.10301,2.10301,2.10273,2.10273,3939712.0
2007-09-13 01:15:00,2.10274,2.10287,2.10273,2.10287,1665148.0
2007-09-13 01:16:00,2.10285,2.10285,2.10229,2.10242,3891228.0
2007-09-13 01:17:00,2.10271,2.10298,2.10271,2.1028,3492700.0
2007-09-13 01:18:00,2.1027,2.10296,2.1027,2.10289,3766205.0
2007-09-13 01:19:00,2.10298,2.10315,2.10286,2.10286,1219066.0
2007-09-13 01:20:00,2.10286,2.10309,2.10286,2.10309,22349281.0
2007-09-13 01:21:00,2.10303,2.10303,2.10288,2.10288,6834558.0
2007-09-13 01:22:00,2.10288,2.10288,2.10274,2.10281,2759366.0
2007-09-13 01:23:00,2.10278,2.1029,2.10273,2.1029,2651580.0
2007-09-13 01:24:00,2.10286,2.10299,2.10286,2.10299,5730263.0
2007-09-13 01:25:00,2.10301,2.10301,2.10289,2.10293,1902698.0
2007-09-13 01:26:00,2.10283,2.10294,2.10266,2.10266,3901719.0
2007-09-13 01:27:00,2.10253,2.10253,2.10215,2.10241,7492997.0
2007-09-13 01:28:00,2.10251,2.10251,2.10236,2.10236,3879918.0
2007-09-13 01:29:00,2.10232,2.10235,2.10209,2.10221,6695259.0
2007-09-13 01:30:00,2.10227,2.10237,2.10227,2.10231,4816760.0
2007-09-13 01:31:00,2.10213,2.10215,2.10181,2.10215,5781610.0
2007-09-13 01:32:00,2.10226,2.10246,2.10226,2.10246,5014277.0
2007-09-13 01:33:00,2.10244,2.10269,2.10244,2.10264,3257057.0
2007-09-13 01:34:00,2.10254,2.10254,2.10238,2.10238,16830350.0
2007-09-13 01:35:00,2.10231,2.10236,2.10219,2.10233,2363390.0
2007-09-13 01:36:00,2.10233,2.10239,2.10222,2.10239,3366701.0
2007-09-13 01:37:00,2.10246,2.10258,2.10245,2.10258,6724405.0
2007-09-13 01:38:00,2.10258,2.10258,2.10248,2.10248,4866132.0
2007-09-13 01:39:00,2.10253,2.10259,2.10216,2.1024,9155382.0
2007-09-13 01:40:00,2.10262,2.10269,2.10258,2.10261,2942072.0
2007-09-13 01:41:00,2.10268,2.10268,2.10249,2.10249,5118741.0
2007-09-13 01:42:00,2.10239,2.10249,2.10239,2.10249,4532710.0
2007-09-13 01:43:00,2.10244,2.10249,2.10238,2.10247,9914238.0
2007-09-13 01:44:00,2.10238,2.10238,2.10189,2.10189,3036989.0
2007-09-13 01:45:00,2.10194,2.10249,2.10192,2.10249,3757571.0
2007-09-13 01:46:00,2.10252,2.10262,2.1025,2.10259,1910381.0
2007-09-13 01:47:00,2.10265,2.10302,2.10265,2.10298,6761247.0
2007-09-13 01:48:00,2.10306,2.10315,2.10294,2.10294,3301930.0
2007-09-13 01:49:00,2.10287,2.10287,2.10252,2.10252,8153623.0
2007-09-13 01:50:00,2.10257,2.10282,2.10257,2.10282,11194070.0
2007-09-13 01:51:00,2.10282,2.10282,2.10254,2.10254,16220737.0
2007-09-13 01:52:00,2.10249,2.10263,2.10249,2.10263,8244449.0
2007-09-13 01:53:00,2.10265,2.10275,2.10264,2.10269,2512588.0
2007-09-13 01:54:00,2.10265,2.10272,2.10252,2.10272,642202.0
2007-09-13 01:55:00,2.10275,2.10304,2.10275,2.10304,8842847.0
2007-09-13 01:56:00,2.1031,2.10319,2.10288,2.10301,14208538.0
2007-09-13 01:57:00,2.10301,2.10309,2.10291,2.10309,30016578.0
2007-09-13 01:58:00,2.10307,2.10307,2.10278,2.10285,4830684.0
2007-09-13 01:59:00,2.10276,2.10276,2.10256,2.10256,3032295.0
2007-09-13 02:00:00,2.10244,2.1026,2.10244,2.10252,2854732.0
2007-09-13 02:01:00,2.10244,2.10246,2.10204,2.10246,5086537.0
2007-09-13 02:02:00,2.1027,2.10303,2.1027,2.10303,28148249.0
2007-09-13 02:03:00,2.10315,2.10329,2.10312,2.10316,13544840.0
2007-09-13 02:04:00,2.10317,2.10326,2.10312,2.10312,8207581.0
2007-09-13 02:05:00,2.10306,2.10306,2.10287,2.10289,691878.0
2007-09-13 02:06:00,2.10284,2.10303,2.10277,2.10303,2337509.0
2007-09-13 02:07:00,2.10311,2.10311,2.10291,2.10291,8044934.0
2007-09-13 02:08:00,2.10281,2.10281,2.10249,2.10249,14856875.0
2007-09-13 02:09:00,2.1023,2.10262,2.1023,2.10262,10924242.0
2007-09-13 02:10:00,2.10272,2.10305,2.10272,2.10305,8160151.0
2007-09-13 02:11:00,2.10296,2.10319,2.10285,2.10319,3610244.0
2007-09-13 02:12:00,2.10308,2.10308,2.10287,2.10301,5915183.0
2007-09-13 02:13:00,2.10307,2.1032,2.10307,2.1032,2038609.0
2007-09-13 02:14:00,2.10323,2.10335,2.10322,2.10326,3688232.0
2007-09-13 02:15:00,2.10318,2.10327,2.10308,2.1032,2949393.0
2007-09-13 02:16:00,2.10324,2.10327,2.10313,2.10318,10939246.0
2007-09-13 02:17:00,2.10325,2.10341,2.10323,2.10341,4345005.0
2007-09-13 02:18:00,2.10352,2.10357,2.10338,2.10345,5108523.0
2007-09-13 02:19:00,2.10317,2.10317,2.10276,2.10285,2751401.0
2007-09-13 02:20:00,2.10285,2.10306,2.10264,2.10306,9061595.0
2007-09-13 02:21:00,2.10311,2.10345,2.10311,2.10345,27902371.0
2007-09-13 02:22:00,2.10356,2.10356,2.10324,2.10324,6321117.0
2007-09-13 02:23:00,2.10323,2.10326,2.10312,2.10322,3614279.0
2007-09-13 02:24:00,2.10319,2.10321,2.10301,2.10309,2445054.0
2007-09-13 02:25:00,2.10307,2.10307,2.10281,2.10295,16988341.0
2007-09-13 02:26:00,2.10293,2.10293,2.10242,2.10242,3036884.0
2007-09-13 02:28:00,2.10254,2.10289,2.10254,2.10282,6100673.0
2007-09-13 02:29:00,2.10286,2.10286,2.10268,2.1027,4972909.0
2007-09-13 02:30:00,2.10271,2.10292,2.1027,2.1028,6136249.0
2007-09-13 02:31:00,2.10274,2.10274,2.10259,2.1026,3655816.0
2007-09-13 02:32:00,2.10253,2.10261,2.10244,2.10249,7105736.0
2007-09-13 02:33:00,2.10244,2.1026,2.10241,2.10241,3909538.0
2007-09-13 02:34:00,2.10241,2.10241,2.10227,2.10241,1814687.0
2007-09-13 02:35:00,2.10247,2.10261,2.10247,2.10256,5284269.0
2007-09-13 02:36:00,2.10263,2.10268,2.10256,2.10256,2812454.0
2007-09-13 02:37:00,2.10242,2.10242,2.10203,2.10236,2599987.0
2007-09-13 02:38:00,2.10228,2.10228,2.10222,2.10222,6973328.0
2007-09-13 02:39:00,2.10231,2.1024,2.102,2.102,24258417.0
2007-09-13 02:40:00,2.10194,2.10209,2.10192,2.102,1145199.0
2007-09-13 02:41:00,2.10205,2.10226,2.102,2.10223,3837585.0
2007-09-13 02:42:00,2.10238,2.10243,2.10213,2.10213,3241484.0
2007-09-13 02:43:00,2.10179,2.10179,2.10159,2.10174,4271380.0
2007-09-13 02:44:00,2.1019,2.10213,2.1019,2.10213,1682307.0
2007-09-13 02:45:00,2.10203,2.10206,2.10194,2.10206,3857547.0
2007-09-13 02:46:00,2.10207,2.10207,2.10192,2.10206,11394912.0
2007-09-13 02:47:00,2.10213,2.10223,2.10195,2.10219,2570800.0
2007-09-13 02:48:00,2.10212,2.10233,2.10212,2.10233,8862792.0
2007-09-13 02:49:00,2.10232,2.10238,2.10232,2.10232,3870711.0
2007-09-13 02:50:00,2.10232,2.10232,2.10193,2.10193,9594435.0
2007-09-13 02:51:00,2.10199,2.10205,2.10182,2.10205,20777656.0
2007-09-13 02:52:00,2.10195,2.10232,2.10195,2.10232,15734348.0
2007-09-13 02:53:00,2.10242,2.1026,2.10234,2.1026,10948245.0
2007-09-13 02:54:00,2.10281,2.10314,2.10281,2.10298,2605180.0
2007-09-13 02:55:00,2.10277,2.10311,2.10277,2.10311,3065246.0
2007-09-13 02:56:00,2.10333,2.10334,2.10312,2.10312,19972951.0
2007-09-13 02:57:00,2.10308,2.10314,2.10291,2.10291,15602608.0
2007-09-13 02:58:00,2.10302,2.10328,2.10302,2.10304,4789748.0
2007-09-13 02:59:00,2.1029,2.10291,2.10276,2.10283,4606375.0
2007-09-13 03:00:00,2.10276,2.10305,2.10268,2.10305,4323059.0
2007-09-13 03:01:00,2.10311,2.10329,2.10308,2.10329,3466146.0
2007-09-13 03:02:00,2.10333,2.10333,2.10296,2.10298,2102755.0
2007-09-13 03:03:00,2.10312,2.1032,2.10296,2.10304,12337926.0
2007-09-13 03:04:00,2.10312,2.10324,2.10286,2.10324,31115771.0
2007-09-13 03:05:00,2.10313,2.10316,2.10292,2.10307,2938900.0
2007-09-13 03:06:00,2.1031,2.10311,2.10303,2.10303,7959730.0
2007-09-13 03:07:00,2.10301,2.10301,2.10285,2.10285,16693453.0
2007-09-13 03:08:00,2.10299,2.10307,2.10268,2.10307,11603331.0
2007-09-13 03:09:00,2.10309,2.10315,2.10291,2.10315,11267141.0
2007-09-13 03:10:00,2.10314,2.10314,2.10232,2.10232,4958934.0
2007-09-13 03:11:00,2.1022,2.10227,2.10212,2.10214,4369485.0
2007-09-13 03:12:00,2.10221,2.10247,2.10221,2.10247,3377505.0
2007-09-13 03:13:00,2.10254,2.10265,2.10248,2.10265,15036494.0
2007-09-13 03:14:00,2.10259,2.10259,2.10223,2.10223,16298722.0
2007-09-13 03:15:00,2.10217,2.10228,2.10203,2.10225,18098831.0
2007-09-13 03:16:00,2.10234,2.10234,2.10167,2.10212,13661144.0
2007-09-13 03:17:00,2.10235,2.10246,2.10235,2.10239,4473261.0
2007-09-13 03:18:00,2.10227,2.10227,2.10177,2.10201,5691290.0
2007-09-13 03:19:00,2.10233,2.10249,2.10233,2.10249,4776452.0
2007-09-13 03:20:00,2.10245,2.1025,2.10238,2.10239,3960611.0
2007-09-13 03:21:00,2.10204,2.10214,2.10175,2.10211,3830232.0
2007-09-13 03:22:00,2.10224,2.10239,2.10219,2.10219,3959420.0
2007-09-13 03:23:00,2.10223,2.10223,2.10204,2.10207,24243467.0
2007-09-13 03:24:00,2.10201,2.1021,2.10176,2.10176,12420378.0
2007-09-13 03:25:00,2.10168,2.10184,2.10167,2.10184,10136362.0
2007-09-13 03:26:00,2.10193,2.10193,2.10176,2.10176,9621884.0
2007-09-13 03:27:00,2.1017,2.10183,2.1017,2.10172,6303855.0
2007-09-13 03:28:00,2.10165,2.10165,2.1014,2.1014,11946177.0
2007-09-13 03:29:00,2.10142,2.10168,2.1014,2.10168,9350466.0
2007-09-13 03:30:00,2.10173,2.10189,2.10171,2.10171,4651622.0
2007-09-13 03:31:00,2.10184,2.10202,2.10181,2.10202,8490652.0
2007-09-13 03:32:00,2.10208,2.10223,2.10207,2.10212,6300095.0
2007-09-13 03:33:00,2.10195,2.102,2.10189,2.102,5511499.0
2007-09-13 03:34:00,2.10203,2.10203,2.10142,2.10176,6569491.0
2007-09-13 03:35:00,2.10171,2.1019,2.10042,2.10188,3264432.0
2007-09-13 03:36:00,2.10181,2.10185,2.10156,2.10156,4347713.0
2007-09-13 03:37:00,2.10154,2.10154,2.10126,2.10134,15708784.0
2007-09-13 03:38:00,2.10168,2.10188,2.10168,2.10188,4685255.0
2007-09-13 03:39:00,2.10182,2.10194,2.10182,2.10194,1584932.0
2007-09-13 03:40:00,2.10184,2.10189,2.10174,2.10179,2081315.0
2007-09-13 03:41:00,2.10173,2.10173,2.10148,2.10148,4304514.0
2007-09-13 03:42:00,2.10148,2.10148,2.10116,2.10126,12115476.0
2007-09-13 03:43:00,2.10148,2.10164,2.10148,2.10158,5748706.0
2007-09-13 03:44:00,2.1015,2.1015,2.10127,2.1014,4981696.0
2007-09-13 03:45:00,2.10136,2.10142,2.10107,2.10132,4042775.0
2007-09-13 03:46:00,2.10159,2.10178,2.10159,2.10169,32188376.0
2007-09-13 03:47:00,2.10156,2.10159,2.10143,2.10155,3881740.0
2007-09-13 03:48:00,2.1016,2.10168,2.10156,2.10156,8601953.0
2007-09-13 03:49:00,2.10143,2.10188,2.10143,2.10177,4274232.0
2007-09-13 03:50:00,2.10184,2.10184,2.10142,2.10158,21341560.0
2007-09-13 03:51:00,2.1017,2.10175,2.1017,2.10175,2191901.0
2007-09-13 03:52:00,2.10183,2.1021,2.10183,2.10202,5771885.0
2007-09-13 03:53:00,2.10184,2.10229,2.10184,2.10229,4760633.0
2007-09-13 03:54:00,2.10231,2.10238,2.10231,2.10231,8228006.0
2007-09-13 03:55:00,2.10242,2.10242,2.10223,2.10223,4677919.0
2007-09-13 03:56:00,2.10205,2.10214,2.10171,2.10185,2510622.0
2007-09-13 03:57:00,2.10186,2.10201,2.10181,2.10201,1895187.0
2007-09-13 03:58:00,2.10186,2.10186,2.10127,2.10127,4943601.0
2007-09-13 03:59:00,2.10138,2.10215,2.10138,2.10215,5317751.0
2007-09-13 04:00:00,2.10221,2.10254,2.10221,2.10254,10063261.0
2007-09-13 04:01:00,2.10252,2.10252,2.10243,2.10243,5029742.0
2007-09-13 04:02:00,2.1024,2.10246,2.10231,2.10244,7455249.0
2007-09-13 04:03:00,2.10251,2.10252,2.10239,2.10244,15427424.0
2007-09-13 04:04:00,2.10247,2.10255,2.10242,2.10255,3465193.0
2007-09-13 04:05:00,2.10259,2.10268,2.10243,2.10268,736285.0
2007-09-13 04:06:00,2.10268,2.10279,2.10263,2.10263,9815325.0
2007-09-13 04:07:00,2.10248,2.10248,2.10215,2.10248,9001780.0
2007-09-13 04:08:00,2.10252,2.10277,2.10252,2.10273,8008224.0
2007-09-13 04:09:00,2.10259,2.10259,2.10225,2.10229,3462671.0
2007-09-13 04:10:00,2.10225,2.10225,2.10215,2.10223,4501922.0
2007-09-13 04:12:00,2.10232,2.10232,2.10184,2.10188,14116199.0
2007-09-13 04:13:00,2.10204,2.10228,2.10202,2.10228,7396536.0
2007-09-13 04:14:00,2.1023,2.10249,2.1023,2.10249,28058927.0
2007-09-13 04:15:00,2.10245,2.10251,2.10242,2.10242,5129164.0
2007-09-13 04:16:00,2.10239,2.10239,2.10224,2.10234,12256844.0
2007-09-13 04:17:00,2.10213,2.10256,2.10212,2.10256,2774985.0
2007-09-13 04:18:00,2.10268,2.10275,2.1023,2.10232,8782654.0
2007-09-13 04:19:00,2.10238,2.10271,2.10238,2.10271,3082112.0
2007-09-13 04:20:00,2.10287,2.103,2.10262,2.10262,5923706.0
2007-09-13 04:21:00,2.10251,2.10255,2.10246,2.10255,3600314.0
2007-09-13 04:22:00,2.10257,2.1027,2.10252,2.1027,4225425.0
2007-09-13 04:23:00,2.10264,2.10264,2.10246,2.10246,6397136.0
2007-09-13 04:24:00,2.10251,2.10251,2.102,2.10235,7161075.0
2007-09-13 04:25:00,2.1022,2.10239,2.1022,2.10234,2598992.0
2007-09-13 04:26:00,2.10239,2.1024,2.10228,2.10237,7998317.0
2007-09-13 04:27:00,2.10232,2.10233,2.1022,2.1022,5309281.0
2007-09-13 04:28:00,2.10228,2.10237,2.10225,2.10236,11297804.0
2007-09-13 04:30:00,2.10231,2.10231,2.10188,2.10192,5989970.0
2007-09-13 04:31:00,2.10213,2.10233,2.10213,2.10221,13767215.0
2007-09-13 04:32:00,2.10215,2.10216,2.10204,2.10204,11870828.0
2007-09-13 04:33:00,2.10197,2.10208,2.10188,2.10208,7108111.0
2007-09-13 04:34:00,2.10212,2.10219,2.10199,2.10208,2824609.0
2007-09-13 04:35:00,2.10197,2.10197,2.10136,2.10197,3505874.0
2007-09-13 04:36:00,2.10204,2.10205,2.1017,2.10175,8011254.0
2007-09-13 04:37:00,2.1018,2.10193,2.10169,2.10178,5020424.0
2007-09-13 04:38:00,2.10192,2.10208,2.10184,2.10195,6104603.0
2007-09-13 04:39:00,2.10183,2.10212,2.10183,2.10194,1808378.0
2007-09-13 04:40:00,2.10188,2.10193,2.1017,2.10193,7771685.0
2007-09-13 04:41:00,2.102,2.10227,2.10199,2.10227,4647015.0
2007-09-13 04:42:00,2.10237,2.10258,2.10234,2.10258,8873663.0
2007-09-13 04:43:00,2.10268,2.1032,2.10268,2.1032,5594737.0
2007-09-13 04:44:00,2.10327,2.10327,2.10286,2.10286,632442.0
2007-09-13 04:45:00,2.10279,2.10302,2.10261,2.10302,16607047.0
2007-09-13 04:46:00,2.1032,2.10338,2.1032,2.10322,3869197.0
2007-09-13 04:47:00,2.10322,2.10327,2.10313,2.10318,17810441.0
2007-09-13 04:48:00,2.10298,2.10298,2.10256,2.10271,2909836.0
2007-09-13 04:49:00,2.10277,2.10293,2.10273,2.10293,1424844.0
2007-09-13 04:50:00,2.10304,2.10304,2.10256,2.10271,4728321.0
2007-09-13 04:51:00,2.10269,2.10282,2.10266,2.10271,7563402.0
2007-09-13 04:52:00,2.10269,2.10295,2.10269,2.10295,9168750.0
2007-09-13 04:53:00,2.10314,2.10336,2.10309,2.10336,2303288.0
2007-09-13 04:54:00,2.10342,2.10342,2.10272,2.10293,2363047.0
2007-09-13 04:55:00,2.10298,2.10298,2.10269,2.10269,2538019.0
2007-09-13 04:56:00,2.10265,2.10267,2.1024,2.1024,8843890.0
2007-09-13 04:57:00,2.10253,2.10263,2.10223,2.10251,19160605.0
2007-09-13 04:58:00,2.10247,2.10252,2.10242,2.1025,9531594.0
2007-09-13 04:59:00,2.10235,2.10235,2.10186,2.10218,6341637.0
2007-09-13 05:00:00,2.10237,2.10237,2.10217,2.10217,3936637.0
2007-09-13 05:01:00,2.10231,2.10238,2.10223,2.10228,4012428.0
2007-09-13 05:02:00,2.10228,2.10228,2.10183,2.10189,2589912.0
2007-09-13 05:03:00,2.10193,2.1021,2.10191,2.102,35651421.0
2007-09-13 05:04:00,2.10222,2.10231,2.10219,2.10222,15506306.0
2007-09-13 05:05:00,2.10227,2.10227,2.10207,2.10219,25051372.0
2007-09-13 05:06:00,2.10227,2.1024,2.10224,2.1024,2182847.0
2007-09-13 05:07:00,2.1024,2.10242,2.10221,2.10227,12946352.0
2007-09-13 05:08:00,2.10229,2.10231,2.10228,2.10229,9020451.0
2007-09-13 05:09:00,2.1022,2.1022,2.10202,2.10213,3602007.0
2007-09-13 05:10:00,2.10226,2.10294,2.10226,2.10294,5182233.0
2007-09-13 05:11:00,2.103,2.10321,2.10296,2.10321,2193999.0
2007-09-13 05:12:00,2.10308,2.10342,2.10307,2.10313,8686412.0
2007-09-13 05:14:00,2.10313,2.10347,2.10304,2.10347,3184954.0
2007-09-13 05:15:00,2.10353,2.10383,2.10349,2.10383,3774199.0
2007-09-13 05:16:00,2.10374,2.10374,2.10332,2.10338,10761662.0
2007-09-13 05:17:00,2.10334,2.10334,2.10313,2.10313,3589733.0
2007-09-13 05:18:00,2.10309,2.10311,2.10281,2.10281,22581516.0
2007-09-13 05:19:00,2.10282,2.10282,2.10241,2.10248,13974862.0
2007-09-13 05:20:00,2.10253,2.10253,2.10216,2.10226,11581260.0
2007-09-13 05:21:00,2.1023,2.10231,2.10223,2.10223,1683678.0
2007-09-13 05:22:00,2.10227,2.10227,2.10191,2.10191,3191515.0
2007-09-13 05:23:00,2.10176,2.10195,2.10137,2.10195,3148870.0
2007-09-13 05:24:00,2.10203,2.10207,2.10194,2.10195,4421447.0
2007-09-13 05:25:00,2.10191,2.10197,2.10172,2.10194,1897667.0
2007-09-13 05:26:00,2.10212,2.10234,2.10212,2.10227,11325849.0
2007-09-13 05:27:00,2.1023,2.1023,2.10222,2.10229,6830775.0
2007-09-13 05:28:00,2.10235,2.10235,2.10206,2.10207,10898360.0
2007-09-13 05:29:00,2.10221,2.10235,2.10221,2.1023,34557373.0
2007-09-13 05:30:00,2.1023,2.10237,2.1023,2.10234,21674350.0
2007-09-13 05:31:00,2.10228,2.10228,2.10205,2.10205,5886254.0
2007-09-13 05:32:00,2.10166,2.10201,2.10166,2.10201,8964440.0
2007-09-13 05:33:00,2.10207,2.10218,2.10207,2.10218,861020.0
2007-09-13 05:34:00,2.10233,2.10244,2.10206,2.10244,12725375.0
2007-09-13 05:35:00,2.10254,2.10275,2.10246,2.10246,15800492.0
2007-09-13 05:36:00,2.10234,2.10234,2.10186,2.10191,24628694.0
2007-09-13 05:37:00,2.10192,2.10203,2.10174,2.10203,5660387.0
2007-09-13 05:38:00,2.102,2.102,2.10179,2.10191,3767116.0
2007-09-13 05:39:00,2.10197,2.10215,2.10187,2.10187,5516738.0
2007-09-13 05:40:00,2.10171,2.10171,2.10147,2.1015,4892967.0
2007-09-13 05:41:00,2.1014,2.10154,2.1011,2.10145,4308265.0
2007-09-13 05:42:00,2.10142,2.10161,2.10142,2.10151,9257114.0
2007-09-13 05:43:00,2.10161,2.10172,2.10124,2.10148,22751589.0
2007-09-13 05:44:00,2.1013,2.1013,2.10112,2.10112,7361971.0
2007-09-13 05:45:00,2.10098,2.10108,2.10094,2.10094,6405931.0
2007-09-13 05:46:00,2.10073,2.10073,2.10003,2.10003,1441588.0
2007-09-13 05:47:00,2.1001,2.10039,2.1001,2.10039,6482489.0
2007-09-13 05:48:00,2.10052,2.10052,2.10032,2.10033,10020677.0
2007-09-13 05:49:00,2.10033,2.1012,2.10033,2.1012,3720848.0
2007-09-13 05:50:00,2.10126,2.10146,2.10126,2.10146,8547329.0
2007-09-13 05:51:00,2.10156,2.10156,2.1014,2.10146,9113767.0
2007-09-13 05:52:00,2.10144,2.1015,2.10122,2.10122,8614777.0
2007-09-13 05:53:00,2.10112,2.10112,2.10092,2.10092,6484501.0
2007-09-13 05:54:00,2.10109,2.10109,2.10081,2.10096,12499480.0
2007-09-13 05:55:00,2.10104,2.10117,2.101,2.10102,5520647.0
2007-09-13 05:56:00,2.10094,2.10094,2.10045,2.10045,1405923.0
2007-09-13 05:57:00,2.10062,2.10079,2.10034,2.10079,2857281.0
2007-09-13 05:58:00,2.10097,2.10097,2.10047,2.10054,9733084.0
2007-09-13 05:59:00,2.10066,2.10107,2.10066,2.10099,2842661.0
2007-09-13 06:00:00,2.10091,2.10091,2.10062,2.10087,4091148.0
2007-09-13 06:01:00,2.10099,2.10115,2.10093,2.10101,4617813.0
2007-09-13 06:02:00,2.10087,2.10106,2.10074,2.10102,13059620.0
2007-09-13 06:03:00,2.10105,2.10131,2.10105,2.10131,2092545.0
2007-09-13 06:04:00,2.10165,2.10179,2.10148,2.10148,7403051.0
2007-09-13 06:05:00,2.10125,2.10125,2.10099,2.10122,5203256.0
2007-09-13 06:06:00,2.10123,2.10149,2.10123,2.10149,1994214.0
2007-09-13 06:07:00,2.10156,2.10156,2.10148,2.10149,6285407.0
2007-09-13 06:08:00,2.10152,2.10159,2.10145,2.10159,6376457.0
2007-09-13 06:09:00,2.10155,2.10155,2.10125,2.10125,12621485.0
2007-09-13 06:10:00,2.10133,2.10142,2.10128,2.10128,12189345.0
2007-09-13 06:11:00,2.10119,2.10119,2.10077,2.10077,6393120.0
2007-09-13 06:12:00,2.10075,2.10075,2.10053,2.10053,9222589.0
2007-09-13 06:13:00,2.10041,2.10041,2.10019,2.10019,2372760.0
2007-09-13 06:14:00,2.10021,2.10034,2.09991,2.10034,5948876.0
2007-09-13 06:15:00,2.1003,2.1003,2.09983,2.0999,4590783.0
2007-09-13 06:16:00,2.0999,2.10011,2.09975,2.09975,2890324.0
2007-09-13 06:17:00,2.09963,2.09982,2.09946,2.09982,7136309.0
2007-09-13 06:18:00,2.10008,2.1006,2.10008,2.1006,8164825.0
2007-09-13 06:19:00,2.10064,2.10072,2.10058,2.10072,1956423.0
2007-09-13 06:20:00,2.10074,2.10084,2.10068,2.10068,5180712.0
2007-09-13 06:21:00,2.10067,2.10072,2.10065,2.10066,2105797.0
2007-09-13 06:22:00,2.1007,2.1007,2.10045,2.10069,4732457.0
2007-09-13 06:23:00,2.1007,2.10075,2.10069,2.10074,5638117.0
2007-09-13 06:24:00,2.10061,2.10061,2.1004,2.1004,18678247.0
2007-09-13 06:25:00,2.10041,2.10055,2.10035,2.10055,15651877.0
2007-09-13 06:26:00,2.10041,2.1005,2.10011,2.10011,3167099.0
2007-09-13 06:27:00,2.10014,2.10014,2.09994,2.1001,7962365.0
2007-09-13 06:28:00,2.10013,2.10042,2.10013,2.10042,2099688.0
2007-09-13 06:29:00,2.10061,2.10077,2.1006,2.10077,2526044.0
2007-09-13 06:30:00,2.10077,2.10085,2.10073,2.10078,5991979.0
2007-09-13 06:31:00,2.10062,2.10062,2.10042,2.10042,10095514.0
2007-09-13 06:32:00,2.10058,2.10078,2.10058,2.10078,17980014.0
2007-09-13 06:33:00,2.10079,2.10095,2.10049,2.10095,5245784.0
2007-09-13 06:34:00,2.101,2.1011,2.10096,2.10106,4703972.0
2007-09-13 06:35:00,2.10067,2.10108,2.10067,2.1008,5292695.0
2007-09-13 06:36:00,2.10092,2.10092,2.10041,2.10056,7776866.0
2007-09-13 06:37:00,2.10055,2.10082,2.10041,2.10082,8755608.0
2007-09-13 06:38:00,2.10088,2.10088,2.10063,2.10063,16468770.0
2007-09-13 06:39:00,2.10064,2.10087,2.10053,2.10087,22727336.0
2007-09-13 06:40:00,2.10085,2.10111,2.10085,2.10106,33448089.0
2007-09-13 06:41:00,2.10116,2.10116,2.10091,2.10105,31084369.0
2007-09-13 06:42:00,2.10121,2.1014,2.10121,2.1014,15734074.0
2007-09-13 06:44:00,2.10134,2.10145,2.10125,2.10125,21425420.0
2007-09-13 06:45:00,2.10117,2.10121,2.10108,2.10114,2744941.0
2007-09-13 06:46:00,2.10109,2.10109,2.10064,2.10098,1828829.0
2007-09-13 06:47:00,2.10098,2.10108,2.10098,2.10099,4278539.0
2007-09-13 06:48:00,2.10109,2.10133,2.10109,2.10133,7986594.0
2007-09-13 06:49:00,2.10129,2.10129,2.10103,2.10106,867828.0
2007-09-13 06:50:00,2.1011,2.10121,2.1011,2.1011,10144240.0
2007-09-13 06:51:00,2.10098,2.10098,2.10066,2.10083,10961538.0
2007-09-13 06:52:00,2.10093,2.10102,2.10071,2.10071,3611103.0
2007-09-13 06:53:00,2.10076,2.10094,2.10067,2.10094,3668290.0
2007-09-13 06:54:00,2.10106,2.10125,2.10102,2.10114,8548186.0
2007-09-13 06:55:00,2.10116,2.10123,2.10096,2.10123,8641107.0
2007-09-13 06:56:00,2.10118,2.10118,2.10085,2.10092,5995675.0
2007-09-13 06:57:00,2.10098,2.10121,2.10076,2.10115,12439543.0
2007-09-13 06:58:00,2.10114,2.10119,2.101,2.10104,5444327.0
2007-09-13 06:59:00,2.10101,2.10103,2.1009,2.10093,1575066.0
2007-09-13 07:00:00,2.10098,2.10098,2.10068,2.10081,38193980.0
2007-09-13 07:01:00,2.1009,2.10098,2.10088,2.10097,7316297.0
2007-09-13 07:02:00,2.10089,2.10103,2.10089,2.10093,4839245.0
2007-09-13 07:03:00,2.10085,2.10089,2.10083,2.10089,17282882.0
2007-09-13 07:04:00,2.10085,2.10085,2.10069,2.10073,647020.0
2007-09-13 07:05:00,2.10072,2.1008,2.10033,2.10075,6658532.0
2007-09-13 07:06:00,2.10074,2.10074,2.10046,2.10046,6612836.0
2007-09-13 07:07:00,2.10052,2.10054,2.1003,2.1003,5969952.0
2007-09-13 07:08:00,2.09988,2.10031,2.09988,2.09995,2706321.0
2007-09-13 07:09:00,2.09976,2.09993,2.09964,2.09993,9194343.0
2007-09-13 07:10:00,2.10002,2.1001,2.09998,2.1,13766555.0
2007-09-13 07:11:00,2.1001,2.10026,2.1001,2.1001,22585177.0
2007-09-13 07:12:00,2.10018,2.1003,2.10017,2.10027,5982508.0
2007-09-13 07:13:00,2.10024,2.10035,2.10022,2.10035,5311632.0
2007-09-13 07:14:00,2.10029,2.10029,2.10001,2.10001,865017.0
2007-09-13 07:15:00,2.09999,2.10011,2.09991,2.09991,4276679.0
2007-09-13 07:16:00,2.0999,2.10001,2.09962,2.09976,2398242.0
2007-09-13 07:17:00,2.09978,2.0998,2.09947,2.0998,9684930.0
2007-09-13 07:18:00,2.09977,2.09977,2.09942,2.09955,4222590.0
2007-09-13 07:19:00,2.09964,2.09964,2.09952,2.09956,2307400.0
2007-09-13 07:20:00,2.09959,2.09996,2.09949,2.09996,2304425.0
2007-09-13 07:21:00,2.10001,2.10014,2.10001,2.10014,3625393.0
2007-09-13 07:22:00,2.1002,2.10029,2.10014,2.10026,2322468.0
2007-09-13 07:23:00,2.1001,2.1001,2.09978,2.09999,2234966.0
2007-09-13 07:24:00,2.10015,2.10035,2.10015,2.10035,5422412.0
2007-09-13 07:25:00,2.10042,2.10046,2.10032,2.10046,1355970.0
2007-09-13 07:26:00,2.10048,2.10049,2.10035,2.10035,4078753.0
2007-09-13 07:27:00,2.10029,2.10033,2.1001,2.10019,2228451.0
2007-09-13 07:28:00,2.10016,2.10028,2.10007,2.10026,5036498.0
2007-09-13 07:29:00,2.10027,2.10045,2.10022,2.10045,2953409.0
2007-09-13 07:30:00,2.10042,2.10048,2.10024,2.10048,7784135.0
2007-09-13 07:31:00,2.10056,2.10065,2.10044,2.10065,12803690.0
2007-09-13 07:32:00,2.1007,2.1007,2.1005,2.1005,7705295.0
2007-09-13 07:33:00,2.10039,2.10072,2.10039,2.10072,4451190.0
2007-09-13 07:34:00,2.10071,2.101,2.10071,2.101,6034106.0
2007-09-13 07:35:00,2.101,2.10101,2.10094,2.10101,12814992.0
2007-09-13 07:36:00,2.10099,2.10099,2.10069,2.1008,23984225.0
2007-09-13 07:37:00,2.10087,2.10101,2.10081,2.10101,4479087.0
2007-09-13 07:38:00,2.10096,2.10096,2.10082,2.10083,3895774.0
2007-09-13 07:39:00,2.10079,2.10079,2.10069,2.10073,13390590.0
2007-09-13 07:40:00,2.10077,2.1009,2.10077,2.10082,4027327.0
2007-09-13 07:41:00,2.10064,2.10067,2.10045,2.10064,4345563.0
2007-09-13 07:42:00,2.10083,2.10095,2.10071,2.10088,2517414.0
2007-09-13 07:43:00,2.10092,2.1011,2.10092,2.101,2838933.0
2007-09-13 07:44:00,2.101,2.101,2.10077,2.10092,5029389.0
2007-09-13 07:45:00,2.10088,2.10088,2.10072,2.10078,15643114.0
2007-09-13 07:46:00,2.10089,2.10099,2.10049,2.10049,2932231.0
2007-09-13 07:47:00,2.10043,2.10052,2.10027,2.10052,18646943.0
2007-09-13 07:48:00,2.10064,2.10064,2.10037,2.10048,12943742.0
2007-09-13 07:49:00,2.10059,2.10076,2.10058,2.10058,2409351.0
2007-09-13 07:50:00,2.10067,2.10067,2.10042,2.10042,11956093.0
2007-09-13 07:51:00,2.10031,2.1004,2.1003,2.1004,1436068.0
2007-09-13 07:52:00,2.10049,2.10055,2.10041,2.10051,1421820.0
2007-09-13 07:53:00,2.10031,2.10031,2.09997,2.09999,8597303.0
2007-09-13 07:54:00,2.10033,2.1005,2.1003,2.10037,3839876.0
2007-09-13 07:55:00,2.10039,2.10057,2.10012,2.10057,6391717.0
2007-09-13 07:56:00,2.10068,2.10112,2.10068,2.10098,20119102.0
2007-09-13 07:57:00,2.10098,2.10098,2.1008,2.10083,832741.0
2007-09-13 07:58:00,2.10083,2.10086,2.10072,2.10072,15983778.0
2007-09-13 07:59:00,2.10074,2.10074,2.10049,2.10051,13544440.0
2007-09-13 08:00:00,2.10053,2.10053,2.10035,2.10043,21123538.0
2007-09-13 08:01:00,2.10036,2.10036,2.09996,2.10012,15118767.0
2007-09-13 08:02:00,2.09983,2.10032,2.09983,2.09997,3339825.0
2007-09-13 08:03:00,2.09982,2.09982,2.09932,2.09932,3349427.0
2007-09-13 08:04:00,2.09931,2.09945,2.0992,2.09945,4473703.0
2007-09-13 08:05:00,2.09952,2.09952,2.09933,2.09933,2657470.0
2007-09-13 08:06:00,2.09921,2.09944,2.09921,2.09924,3330045.0
2007-09-13 08:07:00,2.09913,2.09913,2.09751,2.09751,2700900.0
2007-09-13 08:08:00,2.09898,2.09899,2.09874,2.09874,5561665.0
2007-09-13 08:09:00,2.09877,2.09891,2.09876,2.09891,23701337.0
2007-09-13 08:10:00,2.09899,2.09908,2.09899,2.09899,10945583.0
2007-09-13 08:11:00,2.09898,2.09898,2.09841,2.09841,16446600.0
2007-09-13 08:12:00,2.09875,2.09875,2.09849,2.09867,4342212.0
2007-09-13 08:13:00,2.09869,2.09875,2.09845,2.09845,12217464.0
2007-09-13 08:14:00,2.09852,2.09888,2.09852,2.09888,1452712.0
2007-09-13 08:15:00,2.09908,2.09966,2.09908,2.09966,11493935.0
2007-09-13 08:16:00,2.09969,2.09995,2.09969,2.0999,1728072.0
2007-09-13 08:17:00,2.09986,2.10007,2.09979,2.10007,6757404.0
2007-09-13 08:18:00,2.1001,2.10025,2.09994,2.10025,5045800.0
2007-09-13 08:19:00,2.10019,2.1002,2.09999,2.09999,4660684.0
2007-09-13 08:20:00,2.10001,2.10008,2.09973,2.09973,5652456.0
2007-09-13 08:21:00,2.0998,2.10011,2.09974,2.10011,2963609.0
2007-09-13 08:22:00,2.10032,2.10048,2.10032,2.10045,2394391.0
2007-09-13 08:23:00,2.10046,2.10046,2.10032,2.10039,9409686.0
2007-09-13 08:24:00,2.10047,2.10058,2.10046,2.10048,10067031.0
2007-09-13 08:25:00,2.10056,2.10058,2.10047,2.10058,7085492.0
2007-09-13 08:26:00,2.10056,2.10056,2.10037,2.10037,1646308.0
2007-09-13 08:27:00,2.10027,2.10028,2.10012,2.10015,8203189.0
2007-09-13 08:28:00,2.10012,2.10012,2.09974,2.09974,899329.0
2007-09-13 08:29:00,2.09982,2.10062,2.09982,2.10062,2602907.0
2007-09-13 08:30:00,2.10081,2.10115,2.10081,2.10102,26127336.0
2007-09-13 08:31:00,2.10096,2.10096,2.10083,2.10091,16546149.0
2007-09-13 08:32:00,2.10087,2.10089,2.10068,2.10075,6846334.0
2007-09-13 08:33:00,2.10077,2.10077,2.10046,2.10046,12668708.0
2007-09-13 08:34:00,2.10041,2.10041,2.10014,2.10019,3964372.0
2007-09-13 08:35:00,2.09971,2.10033,2.09971,2.09987,2359720.0
2007-09-13 08:36:00,2.09981,2.09983,2.09954,2.09954,7662102.0
2007-09-13 08:37:00,2.09951,2.09951,2.09939,2.0994,12697780.0
2007-09-13 08:38:00,2.0993,2.0993,2.09887,2.09915,15745089.0
2007-09-13 08:39:00,2.09908,2.09908,2.09895,2.09903,3835610.0
2007-09-13 08:40:00,2.09892,2.09892,2.09844,2.09844,10999848.0
2007-09-13 08:41:00,2.09824,2.09824,2.09785,2.09785,6848319.0
2007-09-13 08:42:00,2.0978,2.09797,2.09777,2.09791,5321274.0
2007-09-13 08:43:00,2.09816,2.09842,2.09815,2.09842,3726591.0
2007-09-13 08:44:00,2.09856,2.09888,2.09847,2.09877,6858587.0
2007-09-13 08:45:00,2.09874,2.09881,2.09862,2.09881,2090925.0
2007-09-13 08:46:00,2.09891,2.09906,2.09885,2.09885,5524520.0
2007-09-13 08:47:00,2.09891,2.09901,2.0989,2.09892,28619181.0
2007-09-13 08:48:00,2.09901,2.09902,2.09899,2.09899,1023763.0
2007-09-13 08:49:00,2.09871,2.09871,2.09832,2.09832,4141805.0
2007-09-13 08:50:00,2.09826,2.0987,2.09826,2.0987,2018285.0
2007-09-13 08:51:00,2.09894,2.09909,2.0988,2.09904,9298016.0
2007-09-13 08:52:00,2.09924,2.09955,2.09919,2.09919,3734941.0
2007-09-13 08:53:00,2.09938,2.09958,2.09935,2.09951,9184715.0
2007-09-13 08:54:00,2.09955,2.09969,2.0982,2.09952,8983666.0
2007-09-13 08:55:00,2.09937,2.09974,2.09937,2.09974,10948482.0
2007-09-13 08:56:00,2.09986,2.10003,2.09986,2.10003,5771579.0
2007-09-13 08:57:00,2.10017,2.10042,2.10017,2.10018,2693021.0
2007-09-13 08:58:00,2.1002,2.1002,2.09983,2.09991,758334.0
2007-09-13 08:59:00,2.09995,2.10012,2.09995,2.1001,4454937.0
2007-09-13 09:00:00,2.10017,2.10026,2.09992,2.09992,1263407.0
2007-09-13 09:01:00,2.09979,2.10008,2.09979,2.10008,8000105.0
2007-09-13 09:02:00,2.10027,2.10081,2.10027,2.10081,8917588.0
2007-09-13 09:03:00,2.10089,2.10133,2.10089,2.10133,6587775.0
2007-09-13 09:04:00,2.10131,2.10131,2.10107,2.10107,8339432.0
2007-09-13 09:05:00,2.10085,2.10085,2.10062,2.10062,4455810.0
2007-09-13 09:06:00,2.1006,2.1006,2.1003,2.10033,17087726.0
2007-09-13 09:07:00,2.10025,2.10025,2.09924,2.09924,5345772.0
2007-09-13 09:08:00,2.09928,2.0995,2.09917,2.0995,31238283.0
2007-09-13 09:09:00,2.09972,2.09992,2.09964,2.09964,2634808.0
2007-09-13 09:10:00,2.09972,2.09985,2.09958,2.09985,9093725.0
2007-09-13 09:11:00,2.09987,2.09987,2.09965,2.09972,2943015.0
2007-09-13 09:12:00,2.09989,2.10001,2.09958,2.09983,3685821.0
2007-09-13 09:13:00,2.09992,2.10001,2.09977,2.09994,15842597.0
2007-09-13 09:14:00,2.0998,2.0998,2.09936,2.09936,7108062.0
2007-09-13 09:15:00,2.09937,2.09937,2.09911,2.09914,14892274.0
2007-09-13 09:16:00,2.09894,2.09939,2.09894,2.09938,8199280.0
2007-09-13 09:17:00,2.09937,2.09939,2.09843,2.09843,23390080.0
2007-09-13 09:18:00,2.09832,2.0984,2.09818,2.09819,1990060.0
2007-09-13 09:19:00,2.09809,2.0981,2.09767,2.09767,2907540.0
2007-09-13 09:20:00,2.09769,2.09769,2.09743,2.09743,2210321.0
2007-09-13 09:21:00,2.09736,2.09737,2.09705,2.09705,3396194.0
2007-09-13 09:22:00,2.09697,2.09697,2.09665,2.09678,2098271.0
2007-09-13 09:23:00,2.09678,2.09701,2.09673,2.09701,6820163.0
2007-09-13 09:24:00,2.09704,2.09714,2.09702,2.09702,6530699.0
2007-09-13 09:25:00,2.09703,2.0971,2.09684,2.0971,10184221.0
2007-09-13 09:26:00,2.09713,2.09718,2.09711,2.09713,2869330.0
2007-09-13 09:27:00,2.09726,2.09734,2.09711,2.09724,4179188.0
2007-09-13 09:28:00,2.09734,2.09741,2.09721,2.0973,9194345.0
2007-09-13 09:29:00,2.09728,2.09734,2.0972,2.09734,7241712.0
2007-09-13 09:30:00,2.09742,2.09785,2.09742,2.09754,7533928.0
2007-09-13 09:31:00,2.09768,2.09836,2.09768,2.09836,3362063.0
2007-09-13 09:32:00,2.09854,2.09859,2.0984,2.09859,5089879.0
2007-09-13 09:33:00,2.09865,2.09872,2.09851,2.09872,12569198.0
2007-09-13 09:34:00,2.09886,2.09909,2.09886,2.09896,4146289.0
2007-09-13 09:35:00,2.09885,2.09888,2.09852,2.09888,3235804.0
2007-09-13 09:36:00,2.09899,2.09899,2.09842,2.09858,39380114.0
2007-09-13 09:37:00,2.09851,2.09877,2.09851,2.09866,17338719.0
2007-09-13 09:38:00,2.09878,2.09946,2.09878,2.09946,13059700.0
2007-09-13 09:39:00,2.09946,2.09975,2.09946,2.09965,11689768.0
2007-09-13 09:40:00,2.09956,2.09984,2.09956,2.09969,13849451.0
2007-09-13 09:41:00,2.09949,2.09967,2.09949,2.09967,4324726.0
2007-09-13 09:42:00,2.0997,2.1,2.0997,2.09979,6990699.0
2007-09-13 09:43:00,2.09969,2.09969,2.0992,2.0992,6551065.0
2007-09-13 09:44:00,2.09891,2.09891,2.09857,2.09878,4367317.0
2007-09-13 09:45:00,2.09884,2.09911,2.09865,2.09865,1818691.0
2007-09-13 09:46:00,2.0985,2.09853,2.09815,2.09815,11779490.0
2007-09-13 09:47:00,2.09814,2.09827,2.09802,2.09812,3731370.0
2007-09-13 09:48:00,2.09813,2.09813,2.09746,2.09777,2725084.0
2007-09-13 09:49:00,2.09802,2.09825,2.09802,2.09815,3742704.0
2007-09-13 09:50:00,2.09812,2.09812,2.09783,2.09795,5092173.0
2007-09-13 09:51:00,2.09803,2.09825,2.09803,2.09825,9816462.0
2007-09-13 09:52:00,2.09834,2.09838,2.09834,2.09837,4259827.0
2007-09-13 09:53:00,2.0983,2.0983,2.09805,2.09805,10280792.0
2007-09-13 09:54:00,2.09803,2.0981,2.09797,2.09797,11059326.0
2007-09-13 09:55:00,2.09801,2.09812,2.09801,2.09812,15645831.0
2007-09-13 09:56:00,2.09813,2.09824,2.09807,2.09818,2979885.0
2007-09-13 09:57:00,2.09806,2.09806,2.09778,2.09778,18158030.0
2007-09-13 09:58:00,2.09772,2.09798,2.09757,2.09798,2455110.0
2007-09-13 09:59:00,2.09816,2.09851,2.09816,2.09849,2750049.0
2007-09-13 10:00:00,2.09853,2.09871,2.09853,2.09869,5758848.0
2007-09-13 10:01:00,2.09873,2.09884,2.0987,2.09883,22877073.0
2007-09-13 10:02:00,2.09879,2.09879,2.09863,2.09875,14113200.0
2007-09-13 10:03:00,2.09895,2.09944,2.09779,2.09944,15580059.0
2007-09-13 10:04:00,2.09956,2.09977,2.09933,2.09933,2521815.0
2007-09-13 10:05:00,2.09916,2.09916,2.09843,2.09848,4172235.0
2007-09-13 10:06:00,2.09842,2.09842,2.09817,2.09819,5319732.0
2007-09-13 10:07:00,2.09814,2.09814,2.09778,2.09778,2026577.0
2007-09-13 10:08:00,2.09788,2.09788,2.09763,2.09763,1505782.0
2007-09-13 10:09:00,2.09756,2.09756,2.09708,2.09719,23858608.0
2007-09-13 10:10:00,2.0971,2.09711,2.09679,2.09679,3365854.0
2007-09-13 10:11:00,2.09687,2.09687,2.09621,2.09621,10450386.0
2007-09-13 10:12:00,2.09656,2.09656,2.0963,2.0963,5689369.0
2007-09-13 10:13:00,2.09631,2.09631,2.09571,2.09591,2085024.0
2007-09-13 10:14:00,2.09603,2.0967,2.09598,2.0967,10460474.0
2007-09-13 10:15:00,2.09676,2.09777,2.09676,2.09777,15916617.0
2007-09-13 10:16:00,2.09783,2.09813,2.0977,2.09813,1581264.0
2007-09-13 10:17:00,2.09788,2.09788,2.09714,2.09771,8209038.0
2007-09-13 10:18:00,2.09781,2.09806,2.09781,2.09804,2869679.0
2007-09-13 10:19:00,2.09786,2.09791,2.09767,2.09767,1517340.0
2007-09-13 10:20:00,2.09737,2.09737,2.0971,2.09719,1165228.0
2007-09-13 10:21:00,2.09729,2.0973,2.0972,2.09722,10067057.0
2007-09-13 10:22:00,2.09716,2.09721,2.09697,2.09721,1179786.0
2007-09-13 10:23:00,2.09718,2.09718,2.09675,2.09712,5806882.0
2007-09-13 10:24:00,2.09697,2.0971,2.09688,2.09702,20610611.0
2007-09-13 10:25:00,2.09712,2.09712,2.09663,2.09663,3059604.0
2007-09-13 10:26:00,2.09664,2.09664,2.09634,2.09634,9888710.0
2007-09-13 10:27:00,2.09618,2.09626,2.09601,2.09601,6399758.0
2007-09-13 10:28:00,2.09594,2.09594,2.09558,2.09558,1109147.0
2007-09-13 10:29:00,2.09559,2.09568,2.09555,2.09561,11737122.0
2007-09-13 10:30:00,2.09558,2.09558,2.09531,2.09538,1244288.0
2007-09-13 10:31:00,2.09537,2.09546,2.09533,2.09536,1586212.0
2007-09-13 10:32:00,2.09557,2.09601,2.09547,2.09601,5040948.0
2007-09-13 10:33:00,2.09598,2.09621,2.09598,2.09621,13973455.0
2007-09-13 10:34:00,2.09615,2.09625,2.09607,2.09618,4949065.0
2007-09-13 10:35:00,2.09603,2.09603,2.09557,2.09562,4934021.0
2007-09-13 10:36:00,2.09553,2.09557,2.09529,2.09557,4986339.0
2007-09-13 10:37:00,2.09574,2.09627,2.09574,2.09627,20452205.0
2007-09-13 10:38:00,2.09639,2.09654,2.09629,2.09637,10959937.0
2007-09-13 10:39:00,2.09637,2.0966,2.09637,2.0966,4717948.0
2007-09-13 10:40:00,2.09645,2.09648,2.09632,2.09648,1500646.0
2007-09-13 10:41:00,2.09654,2.09674,2.09649,2.09649,1420447.0
2007-09-13 10:42:00,2.09634,2.09634,2.09617,2.09623,6339940.0
2007-09-13 10:43:00,2.09607,2.09631,2.09607,2.0963,9929454.0
2007-09-13 10:44:00,2.09604,2.09613,2.09581,2.09581,5518053.0
2007-09-13 10:45:00,2.09565,2.09565,2.09526,2.09526,9623329.0
2007-09-13 10:46:00,2.09516,2.09516,2.09498,2.09504,4497594.0
2007-09-13 10:47:00,2.09506,2.09506,2.09475,2.09475,2145284.0
2007-09-13 10:48:00,2.09467,2.09467,2.09389,2.09389,2872926.0
2007-09-13 10:49:00,2.09376,2.09399,2.09376,2.09391,5911308.0
2007-09-13 10:50:00,2.09382,2.09382,2.09297,2.09312,5383573.0
2007-09-13 10:51:00,2.09312,2.09326,2.09311,2.09324,4122619.0
2007-09-13 10:52:00,2.09321,2.09321,2.09242,2.09242,8859837.0
2007-09-13 10:53:00,2.09221,2.09221,2.0918,2.0918,4757590.0
2007-09-13 10:54:00,2.09177,2.09177,2.09146,2.09147,4402875.0
2007-09-13 10:55:00,2.09122,2.09144,2.09122,2.0913,3295474.0
2007-09-13 10:56:00,2.09145,2.09164,2.09133,2.09133,4330505.0
2007-09-13 10:57:00,2.09161,2.09178,2.09161,2.09166,5989199.0
2007-09-13 10:58:00,2.09173,2.09195,2.09169,2.09185,6400129.0
2007-09-13 10:59:00,2.09167,2.09167,2.09117,2.09117,3043787.0
2007-09-13 11:00:00,2.0911,2.09182,2.0911,2.09182,207195.0
2007-09-13 11:01:00,2.09194,2.0921,2.09166,2.09166,16045489.0
2007-09-13 11:02:00,2.09153,2.09182,2.09153,2.09182,9350326.0
2007-09-13 11:03:00,2.09187,2.09195,2.09175,2.09175,5195434.0
2007-09-13 11:04:00,2.09185,2.09208,2.09185,2.09208,6309011.0
2007-09-13 11:05:00,2.09198,2.0922,2.09198,2.09201,60378013.0
2007-09-13 11:06:00,2.09212,2.09229,2.09202,2.09202,2172673.0
2007-09-13 11:07:00,2.09195,2.09195,2.09174,2.09175,6325418.0
2007-09-13 11:08:00,2.09188,2.09203,2.09054,2.09187,1905569.0
2007-09-13 11:09:00,2.09177,2.09177,2.0913,2.09132,817134.0
2007-09-13 11:10:00,2.0912,2.09132,2.0912,2.09125,12173782.0
2007-09-13 11:11:00,2.09123,2.09124,2.0911,2.09122,2340035.0
2007-09-13 11:12:00,2.09117,2.09117,2.09093,2.09096,19721640.0
2007-09-13 11:13:00,2.09081,2.09084,2.09073,2.09078,24586199.0
2007-09-13 11:14:00,2.09077,2.09084,2.09064,2.09069,4309273.0
2007-09-13 11:15:00,2.09061,2.09074,2.09046,2.09065,4687137.0
2007-09-13 11:16:00,2.09077,2.0908,2.0906,2.0908,5562080.0
2007-09-13 11:17:00,2.09107,2.09181,2.09107,2.09181,14145094.0
2007-09-13 11:18:00,2.09184,2.09194,2.09158,2.09194,4502351.0
2007-09-13 11:19:00,2.09203,2.09246,2.09203,2.09246,27952851.0
2007-09-13 11:20:00,2.09245,2.09245,2.09215,2.09215,13501596.0
2007-09-13 11:21:00,2.09223,2.09258,2.09223,2.09258,5348413.0
2007-09-13 11:22:00,2.09239,2.09239,2.09185,2.09185,4066711.0
2007-09-13 11:23:00,2.09188,2.09191,2.0917,2.0917,20494638.0
2007-09-13 11:24:00,2.09162,2.09204,2.09157,2.09204,15634454.0
2007-09-13 11:25:00,2.09192,2.09192,2.09115,2.09115,1975446.0
2007-09-13 11:26:00,2.09101,2.09103,2.09081,2.09081,6413447.0
2007-09-13 11:27:00,2.09074,2.09074,2.09054,2.09054,10564982.0
2007-09-13 11:28:00,2.09047,2.09047,2.09009,2.09009,1666373.0
2007-09-13 11:29:00,2.09012,2.09012,2.08988,2.08988,5725806.0
2007-09-13 11:30:00,2.08985,2.08985,2.08956,2.08956,8966045.0
2007-09-13 11:31:00,2.08952,2.08952,2.0893,2.0893,2584911.0
2007-09-13 11:32:00,2.08927,2.08927,2.0888,2.08894,1764518.0
2007-09-13 11:33:00,2.08893,2.08893,2.08861,2.08861,6049255.0
2007-09-13 11:34:00,2.08853,2.08891,2.0884,2.08891,2611333.0
2007-09-13 11:35:00,2.08894,2.08903,2.08893,2.08894,10782147.0
2007-09-13 11:36:00,2.08896,2.08902,2.08873,2.08873,1910024.0
2007-09-13 11:37:00,2.08866,2.08866,2.08838,2.0884,6057257.0
2007-09-13 11:38:00,2.08823,2.08853,2.08819,2.08819,26559644.0
2007-09-13 11:39:00,2.08801,2.08801,2.08758,2.08796,5506179.0
2007-09-13 11:40:00,2.08825,2.08904,2.08825,2.08879,1851678.0
2007-09-13 11:41:00,2.08858,2.08858,2.08815,2.08815,21744453.0
2007-09-13 11:42:00,2.08831,2.08838,2.08816,2.08838,5181576.0
2007-09-13 11:43:00,2.08854,2.08883,2.08854,2.0888,3228956.0
2007-09-13 11:44:00,2.08904,2.08943,2.08904,2.08943,16164821.0
2007-09-13 11:45:00,2.08953,2.0901,2.08949,2.0901,6342110.0
2007-09-13 11:46:00,2.09005,2.09024,2.08998,2.09024,1298484.0
2007-09-13 11:47:00,2.09031,2.09037,2.09005,2.09005,8207555.0
2007-09-13 11:48:00,2.08969,2.08969,2.08917,2.08917,20401107.0
2007-09-13 11:49:00,2.08909,2.08909,2.08885,2.08885,451207.0
2007-09-13 11:50:00,2.08876,2.08876,2.0884,2.0884,3652753.0
2007-09-13 11:51:00,2.08818,2.08818,2.08783,2.08783,11580807.0
2007-09-13 11:52:00,2.08781,2.08781,2.08747,2.08747,508743.0
2007-09-13 11:53:00,2.08765,2.08792,2.08765,2.08792,10206371.0
2007-09-13 11:54:00,2.08791,2.08811,2.0878,2.08811,17779018.0
2007-09-13 11:55:00,2.08808,2.08822,2.08808,2.08812,4015811.0
2007-09-13 11:56:00,2.08823,2.08867,2.08823,2.08867,10268127.0
2007-09-13 11:57:00,2.08872,2.08878,2.08871,2.08878,1366340.0
2007-09-13 11:58:00,2.08891,2.08959,2.08891,2.08959,2354915.0
2007-09-13 11:59:00,2.08989,2.09016,2.08989,2.09016,4156207.0
2007-09-13 12:00:00,2.0902,2.09037,2.09018,2.09025,18322593.0
2007-09-13 12:01:00,2.09055,2.09105,2.09055,2.09102,25421603.0
2007-09-13 12:02:00,2.09105,2.09148,2.09105,2.09144,7533619.0
2007-09-13 12:03:00,2.09142,2.0915,2.09083,2.0912,17713991.0
2007-09-13 12:04:00,2.09106,2.09147,2.09104,2.09147,4152124.0
2007-09-13 12:05:00,2.09156,2.0918,2.09141,2.0918,5575690.0
2007-09-13 12:06:00,2.0918,2.09202,2.09164,2.09202,3014106.0
2007-09-13 12:07:00,2.09201,2.09206,2.09186,2.09206,17648535.0
2007-09-13 12:08:00,2.09196,2.09208,2.09188,2.09188,3625548.0
2007-09-13 12:09:00,2.09193,2.09218,2.09193,2.09218,5644348.0
2007-09-13 12:10:00,2.09236,2.09333,2.09236,2.09333,7744716.0
2007-09-13 12:11:00,2.09341,2.0939,2.09341,2.0938,13906053.0
2007-09-13 12:12:00,2.09374,2.09374,2.09271,2.09271,2441899.0
2007-09-13 12:13:00,2.0928,2.0928,2.09238,2.09238,8300708.0
2007-09-13 12:14:00,2.09234,2.09241,2.09213,2.09213,3259661.0
2007-09-13 12:15:00,2.09214,2.09214,2.09181,2.09181,25806283.0
2007-09-13 12:16:00,2.09182,2.09182,2.09127,2.09127,5774371.0
2007-09-13 12:17:00,2.0914,2.09191,2.0914,2.09191,10425630.0
2007-09-13 12:18:00,2.09182,2.09186,2.09156,2.09156,1875699.0
2007-09-13 12:19:00,2.09161,2.09199,2.09161,2.09199,8078335.0
2007-09-13 12:20:00,2.0921,2.09238,2.0921,2.09234,13440206.0
2007-09-13 12:21:00,2.09241,2.09251,2.09199,2.09243,27805454.0
2007-09-13 12:22:00,2.09266,2.09301,2.09266,2.09285,6195981.0
2007-09-13 12:23:00,2.09273,2.09273,2.09206,2.09212,5266634.0
2007-09-13 12:24:00,2.09205,2.09234,2.09182,2.09234,7207788.0
2007-09-13 12:25:00,2.09221,2.09221,2.09166,2.09168,3213192.0
2007-09-13 12:26:00,2.09161,2.09162,2.09135,2.09135,13061437.0
2007-09-13 12:27:00,2.09154,2.09191,2.09153,2.09191,4744328.0
2007-09-13 12:28:00,2.09208,2.09251,2.09208,2.09251,343520.0
2007-09-13 12:29:00,2.09262,2.09286,2.09262,2.0928,4045235.0
2007-09-13 12:30:00,2.09296,2.09317,2.09296,2.09303,5820992.0
2007-09-13 12:31:00,2.09294,2.09294,2.0926,2.09276,8627484.0
2007-09-13 12:32:00,2.09294,2.09305,2.09289,2.09289,10814754.0
2007-09-13 12:33:00,2.09294,2.09294,2.09276,2.09276,8189664.0
2007-09-13 12:34:00,2.0926,2.09277,2.0926,2.09269,4535260.0
2007-09-13 12:35:00,2.09249,2.09265,2.09233,2.09255,16662375.0
2007-09-13 12:36:00,2.09287,2.09319,2.09285,2.09298,8827114.0
2007-09-13 12:37:00,2.09279,2.09292,2.0925,2.09292,5380612.0
2007-09-13 12:38:00,2.09302,2.09311,2.09297,2.09311,1384499.0
2007-09-13 12:39:00,2.09308,2.09308,2.09272,2.09287,5955036.0
2007-09-13 12:40:00,2.09286,2.09307,2.09286,2.09305,1484651.0
2007-09-13 12:41:00,2.09323,2.09348,2.09323,2.09348,5526673.0
2007-09-13 12:42:00,2.09336,2.09336,2.0928,2.0931,3811836.0
2007-09-13 12:43:00,2.09312,2.09329,2.09301,2.09301,7133716.0
2007-09-13 12:44:00,2.09297,2.09298,2.09287,2.09294,3101693.0
2007-09-13 12:45:00,2.09298,2.09298,2.09268,2.09268,9643662.0
2007-09-13 12:46:00,2.09252,2.0928,2.09252,2.0928,3661833.0
2007-09-13 12:47:00,2.09291,2.09307,2.0929,2.09307,3795152.0
2007-09-13 12:48:00,2.09319,2.09331,2.0929,2.09318,21276488.0
2007-09-13 12:49:00,2.09319,2.09328,2.09305,2.09305,2148973.0
2007-09-13 12:50:00,2.09302,2.09333,2.0929,2.09333,11740874.0
2007-09-13 12:51:00,2.09336,2.09342,2.09303,2.0934,2514012.0
2007-09-13 12:52:00,2.09333,2.09333,2.09298,2.09298,6248487.0
2007-09-13 12:53:00,2.09279,2.09326,2.09276,2.09326,14068477.0
2007-09-13 12:54:00,2.09347,2.09355,2.09312,2.09347,7044586.0
2007-09-13 12:55:00,2.09343,2.09343,2.09323,2.09323,3050412.0
2007-09-13 12:56:00,2.09307,2.09307,2.09291,2.09293,19745715.0
2007-09-13 12:57:00,2.09296,2.09338,2.09296,2.09338,5197603.0
2007-09-13 12:58:00,2.09338,2.09338,2.09316,2.09329,5376893.0
2007-09-13 12:59:00,2.09347,2.09393,2.09344,2.09344,3779851.0
2007-09-13 13:00:00,2.09353,2.09437,2.09353,2.09437,2626087.0
2007-09-13 13:01:00,2.09458,2.09497,2.09441,2.09472,8482577.0
2007-09-13 13:02:00,2.0949,2.0953,2.0949,2.09528,9385345.0
2007-09-13 13:03:00,2.09518,2.09548,2.09504,2.09548,6919842.0
2007-09-13 13:04:00,2.09542,2.09551,2.09523,2.09537,7471418.0
2007-09-13 13:05:00,2.09544,2.09658,2.09544,2.09658,3781771.0
2007-09-13 13:06:00,2.09667,2.09667,2.09644,2.09647,2515042.0
2007-09-13 13:07:00,2.09667,2.097,2.09667,2.097,3965315.0
2007-09-13 13:08:00,2.09696,2.09731,2.09696,2.09731,2191576.0
2007-09-13 13:09:00,2.09729,2.09795,2.09729,2.09795,18715940.0
2007-09-13 13:10:00,2.09813,2.09835,2.09813,2.09819,12854349.0
2007-09-13 13:11:00,2.09803,2.0983,2.09792,2.0983,3001438.0
2007-09-13 13:12:00,2.0986,2.09883,2.09856,2.09856,10536808.0
2007-09-13 13:13:00,2.09836,2.09836,2.09814,2.09814,10320049.0
2007-09-13 13:14:00,2.0982,2.0982,2.09807,2.09807,1458805.0
2007-09-13 13:15:00,2.09799,2.09806,2.09791,2.09806,6768598.0
2007-09-13 13:16:00,2.09786,2.09786,2.09715,2.09715,15716799.0
2007-09-13 13:17:00,2.09686,2.09721,2.09686,2.09705,14446423.0
2007-09-13 13:18:00,2.09691,2.09691,2.09639,2.09639,7618200.0
2007-09-13 13:19:00,2.09624,2.09624,2.09588,2.09594,6202017.0
2007-09-13 13:20:00,2.09624,2.0966,2.09624,2.0966,9780535.0
2007-09-13 13:21:00,2.09652,2.09652,2.09606,2.09606,2954766.0
2007-09-13 13:22:00,2.09601,2.09612,2.09601,2.09611,4435286.0
2007-09-13 13:23:00,2.09618,2.09631,2.09587,2.09613,7225349.0
2007-09-13 13:24:00,2.09619,2.09627,2.09604,2.09605,666057.0
2007-09-13 13:25:00,2.09623,2.09668,2.09618,2.09618,17483353.0
2007-09-13 13:26:00,2.09615,2.09653,2.09612,2.09653,17107173.0
2007-09-13 13:27:00,2.09656,2.09686,2.09654,2.09686,15433405.0
2007-09-13 13:28:00,2.09685,2.09685,2.09663,2.09663,21703644.0
2007-09-13 13:29:00,2.09649,2.09649,2.09595,2.09595,11347691.0
2007-09-13 13:30:00,2.09596,2.09616,2.09596,2.09616,10621537.0
2007-09-13 13:31:00,2.09633,2.09656,2.09633,2.09646,33610223.0
2007-09-13 13:32:00,2.09643,2.09653,2.09641,2.09645,3284918.0
2007-09-13 13:33:00,2.09649,2.09651,2.09626,2.09626,11107122.0
2007-09-13 13:34:00,2.09578,2.09606,2.09576,2.09583,1903702.0
2007-09-13 13:35:00,2.09591,2.09591,2.09563,2.09563,5460344.0
2007-09-13 13:36:00,2.09571,2.09583,2.09554,2.09554,1833457.0
2007-09-13 13:37:00,2.09538,2.0954,2.09484,2.09484,12951678.0
2007-09-13 13:38:00,2.09524,2.09545,2.09518,2.09537,5734618.0
2007-09-13 13:39:00,2.0953,2.0953,2.09496,2.09496,1707800.0
2007-09-13 13:40:00,2.09503,2.09503,2.09488,2.09494,2736303.0
2007-09-13 13:41:00,2.09498,2.09519,2.09498,2.09519,4637097.0
2007-09-13 13:42:00,2.09528,2.09533,2.09522,2.09533,2476789.0
2007-09-13 13:43:00,2.09545,2.0956,2.0954,2.0956,905157.0
2007-09-13 13:44:00,2.09556,2.09556,2.09531,2.09531,7190032.0
2007-09-13 13:45:00,2.09516,2.09524,2.09477,2.09477,6685704.0
2007-09-13 13:46:00,2.0948,2.09487,2.09473,2.09487,12120248.0
2007-09-13 13:47:00,2.09503,2.09593,2.09503,2.09593,2765753.0
2007-09-13 13:48:00,2.09591,2.09591,2.09576,2.09586,1576804.0
2007-09-13 13:49:00,2.09586,2.09593,2.09563,2.09572,7739872.0
2007-09-13 13:50:00,2.09583,2.09623,2.09583,2.09623,9320049.0
2007-09-13 13:51:00,2.09653,2.09714,2.09653,2.09714,14905519.0
2007-09-13 13:52:00,2.09678,2.09712,2.09678,2.09691,13292747.0
2007-09-13 13:53:00,2.09658,2.09658,2.09609,2.09609,3142420.0
2007-09-13 13:54:00,2.09624,2.09639,2.09613,2.09639,2792161.0
2007-09-13 13:55:00,2.09653,2.09668,2.09653,2.09659,10909945.0
2007-09-13 13:56:00,2.09665,2.09709,2.09665,2.09709,4278935.0
2007-09-13 13:57:00,2.09726,2.09736,2.09704,2.09704,2845277.0
2007-09-13 13:58:00,2.09706,2.09761,2.09706,2.09761,7769577.0
2007-09-13 13:59:00,2.09765,2.09765,2.09746,2.0975,2822300.0
2007-09-13 14:00:00,2.0974,2.0974,2.09719,2.09724,4990166.0
2007-09-13 14:01:00,2.09706,2.09725,2.09566,2.0972,3846227.0
2007-09-13 14:02:00,2.0973,2.09764,2.0973,2.09764,6589135.0
2007-09-13 14:03:00,2.09764,2.09768,2.09752,2.09768,15784860.0
2007-09-13 14:04:00,2.09775,2.09779,2.09767,2.09772,6788741.0
2007-09-13 14:05:00,2.09771,2.09773,2.09715,2.09715,8715129.0
2007-09-13 14:06:00,2.09712,2.09712,2.09687,2.09687,3048908.0
2007-09-13 14:07:00,2.09689,2.09689,2.09641,2.09641,6082818.0
2007-09-13 14:08:00,2.09637,2.09637,2.09592,2.09606,4989996.0
2007-09-13 14:09:00,2.09599,2.09599,2.09529,2.09529,3814357.0
2007-09-13 14:10:00,2.09509,2.09509,2.09498,2.09504,7316563.0
2007-09-13 14:11:00,2.0951,2.09531,2.09509,2.09509,14748848.0
2007-09-13 14:12:00,2.09498,2.09511,2.09491,2.09491,1829264.0
2007-09-13 14:13:00,2.09506,2.0951,2.09496,2.0951,29670223.0
2007-09-13 14:14:00,2.0951,2.0951,2.09502,2.09509,7235564.0
2007-09-13 14:15:00,2.09507,2.09509,2.09496,2.09509,26564541.0
2007-09-13 14:16:00,2.09522,2.09557,2.09522,2.09557,4311384.0
2007-09-13 14:17:00,2.09556,2.09599,2.09556,2.09599,9605250.0
2007-09-13 14:18:00,2.09588,2.09615,2.09588,2.09615,3539257.0
2007-09-13 14:19:00,2.09624,2.09666,2.09624,2.09662,5248300.0
2007-09-13 14:20:00,2.09681,2.09736,2.09681,2.09736,7075891.0
2007-09-13 14:21:00,2.09743,2.098,2.09743,2.098,2573264.0
2007-09-13 14:22:00,2.09791,2.09798,2.09787,2.09787,4202638.0
2007-09-13 14:23:00,2.09767,2.09767,2.09719,2.09719,10441474.0
2007-09-13 14:24:00,2.09703,2.09703,2.09663,2.09663,3608210.0
2007-09-13 14:25:00,2.09661,2.09661,2.09632,2.09634,1579823.0
2007-09-13 14:26:00,2.09624,2.09624,2.09551,2.09551,6120503.0
2007-09-13 14:27:00,2.09529,2.09529,2.09476,2.09483,8345086.0
2007-09-13 14:28:00,2.0948,2.0948,2.09448,2.09448,6573255.0
2007-09-13 14:29:00,2.09413,2.0945,2.09401,2.0945,2897193.0
2007-09-13 14:30:00,2.09461,2.09473,2.09461,2.0947,7025573.0
2007-09-13 14:31:00,2.09476,2.09495,2.09457,2.09495,4284161.0
2007-09-13 14:32:00,2.09483,2.09483,2.09399,2.09399,13273995.0
2007-09-13 14:33:00,2.09379,2.09401,2.09375,2.09401,3235042.0
2007-09-13 14:34:00,2.09407,2.0948,2.09404,2.0948,2343196.0
2007-09-13 14:35:00,2.09506,2.09536,2.09506,2.09536,4882872.0
2007-09-13 14:36:00,2.09528,2.09528,2.09471,2.09471,5625041.0
2007-09-13 14:37:00,2.09466,2.09466,2.09443,2.09465,3685754.0
2007-09-13 14:38:00,2.09469,2.09504,2.09469,2.09504,2132254.0
2007-09-13 14:39:00,2.0951,2.09523,2.09508,2.09523,9557875.0
2007-09-13 14:40:00,2.09539,2.09582,2.09539,2.09547,9405275.0
2007-09-13 14:41:00,2.09561,2.09632,2.09561,2.09632,11060648.0
2007-09-13 14:42:00,2.09649,2.09678,2.09649,2.0966,6263185.0
2007-09-13 14:43:00,2.09643,2.09643,2.09608,2.09612,9211541.0
2007-09-13 14:44:00,2.09609,2.09612,2.096,2.09602,4808745.0
2007-09-13 14:45:00,2.09617,2.09645,2.09617,2.09629,9370433.0
2007-09-13 14:46:00,2.09646,2.09665,2.09641,2.09641,6685511.0
2007-09-13 14:47:00,2.0963,2.09635,2.09617,2.09635,8721079.0
2007-09-13 14:48:00,2.09637,2.0964,2.09613,2.09613,14517466.0
2007-09-13 14:49:00,2.09612,2.09612,2.09595,2.09612,7851027.0
2007-09-13 14:50:00,2.09612,2.09634,2.09609,2.09634,1633895.0
2007-09-13 14:51:00,2.09633,2.09649,2.09633,2.09635,36312065.0
2007-09-13 14:52:00,2.0964,2.09663,2.0964,2.09663,2062205.0
2007-09-13 14:53:00,2.09657,2.09657,2.09636,2.0965,9612606.0
2007-09-13 14:54:00,2.09662,2.09687,2.09662,2.09687,12515997.0
2007-09-13 14:55:00,2.09718,2.09745,2.09705,2.09705,2028274.0
2007-09-13 14:56:00,2.0968,2.09684,2.09643,2.09684,5171546.0
2007-09-13 14:57:00,2.09692,2.0971,2.09685,2.09693,4025368.0
2007-09-13 14:58:00,2.09691,2.09711,2.09691,2.09706,8310361.0
2007-09-13 14:59:00,2.09705,2.09705,2.09679,2.0969,1770665.0
2007-09-13 15:00:00,2.09706,2.0971,2.0969,2.0969,5331642.0
2007-09-13 15:01:00,2.09678,2.09682,2.09666,2.09674,6395502.0
2007-09-13 15:02:00,2.09676,2.09692,2.09657,2.09684,2125467.0
2007-09-13 15:03:00,2.09689,2.09705,2.09679,2.09705,11131177.0
2007-09-13 15:04:00,2.09708,2.09756,2.09708,2.09723,10577880.0
2007-09-13 15:05:00,2.09709,2.0971,2.09644,2.09644,883865.0
2007-09-13 15:06:00,2.09644,2.09663,2.09634,2.09634,6597431.0
2007-09-13 15:07:00,2.0964,2.09669,2.0964,2.09658,4885364.0
2007-09-13 15:08:00,2.09678,2.09703,2.09678,2.09679,5690492.0
2007-09-13 15:09:00,2.09683,2.09683,2.09647,2.09654,3983589.0
2007-09-13 15:10:00,2.09658,2.09679,2.09632,2.09652,4301228.0
2007-09-13 15:11:00,2.09646,2.09646,2.09587,2.09587,11868357.0
2007-09-13 15:12:00,2.09591,2.09673,2.09591,2.09673,29747940.0
2007-09-13 15:13:00,2.09691,2.09705,2.09665,2.09665,5737473.0
2007-09-13 15:14:00,2.09661,2.0967,2.0966,2.0967,2802022.0
2007-09-13 15:15:00,2.09663,2.09663,2.09627,2.09627,2034990.0
2007-09-13 15:16:00,2.09638,2.09647,2.09634,2.09634,1634448.0
2007-09-13 15:17:00,2.09632,2.09648,2.09622,2.09643,5171618.0
2007-09-13 15:18:00,2.09648,2.0966,2.09635,2.0966,2897042.0
2007-09-13 15:19:00,2.09655,2.09655,2.09633,2.09645,3396534.0
2007-09-13 15:20:00,2.09652,2.09705,2.09652,2.09705,10921037.0
2007-09-13 15:21:00,2.09716,2.09724,2.09684,2.09684,12738090.0
2007-09-13 15:22:00,2.09693,2.09717,2.09681,2.09717,1586256.0
2007-09-13 15:23:00,2.09736,2.09791,2.09736,2.09787,6120634.0
2007-09-13 15:24:00,2.09792,2.09807,2.0979,2.0979,1380730.0
2007-09-13 15:25:00,2.09793,2.09801,2.09783,2.09792,4751130.0
2007-09-13 15:26:00,2.09798,2.09798,2.0977,2.0977,6332568.0
2007-09-13 15:27:00,2.0977,2.09822,2.0977,2.09822,15575252.0
2007-09-13 15:28:00,2.0983,2.0983,2.09802,2.09811,9164654.0
2007-09-13 15:29:00,2.09773,2.09797,2.09773,2.09788,2314278.0
2007-09-13 15:30:00,2.09781,2.09789,2.09774,2.09784,2402846.0
2007-09-13 15:31:00,2.09796,2.09797,2.09784,2.09796,33188076.0
2007-09-13 15:32:00,2.09802,2.09812,2.09792,2.09795,4063113.0
2007-09-13 15:33:00,2.09791,2.09802,2.09779,2.09779,16893335.0
2007-09-13 15:34:00,2.09775,2.09783,2.09764,2.09765,11454976.0
2007-09-13 15:35:00,2.09773,2.09784,2.09773,2.09779,16389545.0
2007-09-13 15:36:00,2.09786,2.09794,2.09776,2.09794,11876958.0
2007-09-13 15:37:00,2.0981,2.09832,2.0981,2.09826,23100675.0
2007-09-13 15:38:00,2.09821,2.09821,2.09784,2.09784,825490.0
2007-09-13 15:39:00,2.09754,2.09763,2.09726,2.09763,4299462.0
2007-09-13 15:40:00,2.09777,2.09796,2.09777,2.09796,48509420.0
2007-09-13 15:41:00,2.098,2.098,2.09785,2.09786,2382126.0
2007-09-13 15:42:00,2.09773,2.09777,2.09763,2.09766,6195604.0
2007-09-13 15:43:00,2.09759,2.09759,2.09744,2.09744,4856259.0
2007-09-13 15:44:00,2.09745,2.09751,2.09732,2.09732,4133582.0
2007-09-13 15:45:00,2.09717,2.09741,2.09717,2.09739,34254020.0
2007-09-13 15:46:00,2.09762,2.09799,2.09758,2.09791,9528885.0
2007-09-13 15:47:00,2.09793,2.09822,2.09779,2.09822,6147060.0
2007-09-13 15:48:00,2.09822,2.09867,2.09822,2.09867,2835555.0
2007-09-13 15:49:00,2.09866,2.09894,2.09864,2.09894,3673521.0
2007-09-13 15:50:00,2.099,2.09928,2.09873,2.09928,2186197.0
2007-09-13 15:51:00,2.0994,2.09958,2.09925,2.09958,5408007.0
2007-09-13 15:52:00,2.09968,2.10007,2.09958,2.09988,1666697.0
2007-09-13 15:53:00,2.09979,2.09979,2.09904,2.09904,7994772.0
2007-09-13 15:54:00,2.09897,2.09921,2.09893,2.09921,3838525.0
2007-09-13 15:55:00,2.09914,2.09924,2.09905,2.09905,9986144.0
2007-09-13 15:56:00,2.09914,2.09914,2.09834,2.09855,1585876.0
2007-09-13 15:57:00,2.09842,2.09842,2.09804,2.09804,2819260.0
2007-09-13 15:58:00,2.09801,2.09869,2.09801,2.09822,8458861.0
2007-09-13 15:59:00,2.09809,2.09809,2.09755,2.09755,6043763.0
2007-09-13 16:00:00,2.09758,2.09804,2.09758,2.09804,9415552.0
2007-09-13 16:01:00,2.09807,2.09807,2.09766,2.09766,32811619.0
2007-09-13 16:02:00,2.09769,2.09808,2.09767,2.09808,13796845.0
2007-09-13 16:03:00,2.09827,2.09849,2.09827,2.09835,13846725.0
2007-09-13 16:04:00,2.0986,2.09883,2.0986,2.09871,2995498.0
2007-09-13 16:05:00,2.09895,2.09911,2.09872,2.09872,7202455.0
2007-09-13 16:06:00,2.09846,2.09846,2.09819,2.09819,2628917.0
2007-09-13 16:07:00,2.09825,2.09838,2.09825,2.09838,1291633.0
2007-09-13 16:08:00,2.0986,2.09904,2.0986,2.09904,1784026.0
2007-09-13 16:09:00,2.09902,2.09902,2.09872,2.09896,9414649.0
2007-09-13 16:10:00,2.09914,2.09939,2.09914,2.0993,619628.0
2007-09-13 16:11:00,2.09939,2.09941,2.09919,2.09919,25200435.0
2007-09-13 16:12:00,2.0994,2.0994,2.09897,2.09897,5683974.0
2007-09-13 16:13:00,2.099,2.09921,2.09883,2.09883,8971555.0
2007-09-13 16:14:00,2.099,2.099,2.09864,2.09873,4206959.0
2007-09-13 16:15:00,2.09864,2.09867,2.09836,2.09836,6215813.0
2007-09-13 16:16:00,2.0984,2.0984,2.09795,2.09795,32137110.0
2007-09-13 16:17:00,2.09776,2.09783,2.09758,2.09758,15199404.0
2007-09-13 16:18:00,2.09763,2.09763,2.09712,2.09712,1553090.0
2007-09-13 16:19:00,2.09695,2.0972,2.09671,2.0972,31716530.0
2007-09-13 16:20:00,2.09748,2.0977,2.0972,2.0977,3452478.0
2007-09-13 16:21:00,2.09773,2.09778,2.09759,2.09759,6076790.0
2007-09-13 16:22:00,2.09746,2.09758,2.09714,2.09714,1915926.0
2007-09-13 16:23:00,2.09729,2.09738,2.09729,2.09733,2389223.0
2007-09-13 16:24:00,2.09735,2.09756,2.0973,2.09756,6666238.0
2007-09-13 16:25:00,2.09758,2.09807,2.09758,2.09807,11317127.0
2007-09-13 16:26:00,2.09817,2.09817,2.09789,2.09791,4300275.0
2007-09-13 16:27:00,2.098,2.09828,2.098,2.09811,2854686.0
2007-09-13 16:28:00,2.0979,2.09793,2.0978,2.0979,18492589.0
2007-09-13 16:29:00,2.09778,2.0981,2.09771,2.09794,8997652.0
2007-09-13 16:30:00,2.09799,2.09805,2.09738,2.09738,2337193.0
2007-09-13 16:31:00,2.09715,2.09715,2.09627,2.09627,25378635.0
2007-09-13 16:32:00,2.09632,2.09632,2.09614,2.09614,4865161.0
2007-09-13 16:33:00,2.09565,2.09593,2.09565,2.09574,8637443.0
2007-09-13 16:34:00,2.0958,2.09628,2.0958,2.09628,4803107.0
2007-09-13 16:35:00,2.09645,2.09671,2.09645,2.09671,8239739.0
2007-09-13 16:36:00,2.09663,2.09663,2.09634,2.09634,1606140.0
2007-09-13 16:37:00,2.09636,2.09655,2.09634,2.09655,15666545.0
2007-09-13 16:38:00,2.09668,2.09673,2.09655,2.09658,3766787.0
2007-09-13 16:39:00,2.0966,2.09694,2.09655,2.09689,3019154.0
2007-09-13 16:40:00,2.09682,2.09729,2.09661,2.09729,12308535.0
2007-09-13 16:41:00,2.09752,2.09776,2.09752,2.09776,2064222.0
2007-09-13 16:42:00,2.09773,2.09804,2.09773,2.09804,12668993.0
2007-09-13 16:43:00,2.09798,2.09798,2.0978,2.09785,13253941.0
2007-09-13 16:44:00,2.09788,2.09815,2.09788,2.09813,3380350.0
2007-09-13 16:45:00,2.09816,2.09825,2.09806,2.09817,22403035.0
2007-09-13 16:46:00,2.0981,2.09815,2.09798,2.09815,9732700.0
2007-09-13 16:47:00,2.09796,2.09797,2.09779,2.09795,11584247.0
2007-09-13 16:48:00,2.098,2.098,2.09763,2.09771,661383.0
2007-09-13 16:49:00,2.0977,2.09786,2.09741,2.09741,3570493.0
2007-09-13 16:50:00,2.09747,2.09747,2.09713,2.09721,20452932.0
2007-09-13 16:51:00,2.09702,2.09702,2.09657,2.09665,2360502.0
2007-09-13 16:52:00,2.09676,2.09681,2.09671,2.09672,4929505.0
2007-09-13 16:53:00,2.09661,2.09661,2.09641,2.09645,4750613.0
2007-09-13 16:54:00,2.0964,2.0964,2.09607,2.0961,8450754.0
2007-09-13 16:55:00,2.09622,2.09668,2.09622,2.09668,14771451.0
2007-09-13 16:56:00,2.0967,2.0967,2.09603,2.09603,4896260.0
2007-09-13 16:57:00,2.09583,2.09595,2.09572,2.09572,4797870.0
2007-09-13 16:58:00,2.09566,2.09566,2.09531,2.09531,4109651.0
2007-09-13 16:59:00,2.09534,2.09534,2.09506,2.09506,14119775.0
2007-09-13 17:00:00,2.09505,2.09505,2.09467,2.09467,10509616.0
2007-09-13 17:01:00,2.09445,2.09471,2.09445,2.09451,429348.0
2007-09-13 17:02:00,2.09451,2.09458,2.09424,2.09424,12109010.0
2007-09-13 17:03:00,2.09415,2.09415,2.09364,2.09373,8980314.0
2007-09-13 17:04:00,2.09362,2.09362,2.09269,2.09269,7258670.0
2007-09-13 17:05:00,2.09262,2.09262,2.09218,2.09218,12081733.0
2007-09-13 17:06:00,2.09184,2.09241,2.09184,2.0924,3853986.0
2007-09-13 17:07:00,2.09223,2.09241,2.09207,2.09241,14217052.0
2007-09-13 17:08:00,2.09247,2.09267,2.09247,2.0926,9146743.0
2007-09-13 17:09:00,2.09249,2.09277,2.09249,2.09277,1531462.0
2007-09-13 17:10:00,2.09286,2.09305,2.09285,2.09294,4835583.0
2007-09-13 17:11:00,2.09288,2.09299,2.09281,2.09299,3911425.0
2007-09-13 17:12:00,2.09304,2.09328,2.09297,2.09328,1607583.0
2007-09-13 17:13:00,2.09315,2.09326,2.09291,2.09291,3070344.0
2007-09-13 17:14:00,2.09354,2.0936,2.09331,2.09351,7469560.0
2007-09-13 17:15:00,2.09358,2.09368,2.09358,2.09363,28086817.0
2007-09-13 17:16:00,2.09367,2.09376,2.09356,2.09356,739397.0
2007-09-13 17:17:00,2.09349,2.09349,2.09335,2.09349,2058191.0
2007-09-13 17:18:00,2.09351,2.09357,2.0934,2.09349,6857689.0
2007-09-13 17:19:00,2.09346,2.09356,2.09341,2.09356,2947828.0
2007-09-13 17:20:00,2.09357,2.09357,2.09327,2.09352,4753701.0
2007-09-13 17:21:00,2.09364,2.09376,2.09357,2.0937,2661951.0
2007-09-13 17:22:00,2.09381,2.09406,2.09381,2.09406,6098415.0
2007-09-13 17:23:00,2.09416,2.09418,2.09393,2.09407,6301927.0
2007-09-13 17:24:00,2.09408,2.09425,2.09403,2.09403,2647331.0
2007-09-13 17:25:00,2.09398,2.09402,2.09371,2.09402,39473763.0
2007-09-13 17:26:00,2.09414,2.09464,2.09409,2.09464,7911626.0
2007-09-13 17:27:00,2.09463,2.09493,2.09463,2.09493,13890751.0
2007-09-13 17:28:00,2.09482,2.09542,2.09482,2.09542,4270418.0
2007-09-13 17:29:00,2.09521,2.09521,2.09467,2.09467,7119362.0
2007-09-13 17:30:00,2.09455,2.09458,2.09448,2.09458,8698578.0
2007-09-13 17:31:00,2.09467,2.09469,2.09458,2.09459,2675831.0
2007-09-13 17:32:00,2.09464,2.09475,2.09464,2.09468,10244776.0
2007-09-13 17:33:00,2.09464,2.09474,2.09455,2.0947,6015492.0
2007-09-13 17:34:00,2.09442,2.09443,2.09408,2.09414,2997856.0
2007-09-13 17:35:00,2.09406,2.09408,2.09372,2.09408,30683591.0
2007-09-13 17:36:00,2.09398,2.0945,2.09398,2.0945,3850418.0
2007-09-13 17:37:00,2.09457,2.09457,2.0944,2.09454,14974847.0
2007-09-13 17:38:00,2.09458,2.09491,2.09446,2.09491,5577173.0
2007-09-13 17:39:00,2.09499,2.09575,2.09499,2.09575,5155984.0
2007-09-13 17:40:00,2.0957,2.0957,2.09552,2.09552,8379292.0
2007-09-13 17:41:00,2.09547,2.09547,2.09502,2.09502,11970413.0
2007-09-13 17:42:00,2.09496,2.09501,2.09474,2.09474,3741821.0
2007-09-13 17:43:00,2.0947,2.09471,2.09434,2.09434,11927215.0
2007-09-13 17:44:00,2.09433,2.09433,2.09368,2.09368,9547448.0
2007-09-13 17:45:00,2.09366,2.09388,2.09366,2.09377,1625616.0
2007-09-13 17:46:00,2.09361,2.09361,2.09318,2.09322,1560629.0
2007-09-13 17:47:00,2.09335,2.09351,2.09332,2.09351,8369764.0
2007-09-13 17:48:00,2.09359,2.09359,2.09211,2.09345,9071812.0
2007-09-13 17:49:00,2.09322,2.09322,2.09248,2.09248,31916129.0
2007-09-13 17:50:00,2.09266,2.09289,2.09261,2.09289,881738.0
2007-09-13 17:51:00,2.09291,2.09298,2.0926,2.09298,5358700.0
2007-09-13 17:52:00,2.09289,2.09312,2.09289,2.09298,7132658.0
2007-09-13 17:53:00,2.09303,2.09351,2.09303,2.09351,1066609.0
2007-09-13 17:54:00,2.09362,2.09384,2.09359,2.09384,5126951.0
2007-09-13 17:55:00,2.09394,2.09409,2.09387,2.09409,7796749.0
2007-09-13 17:56:00,2.09394,2.09395,2.09376,2.09376,1392929.0
2007-09-13 17:57:00,2.09368,2.09368,2.09337,2.09337,3626246.0
2007-09-13 17:58:00,2.09314,2.09326,2.09278,2.09278,3976651.0
2007-09-13 17:59:00,2.09277,2.09296,2.09274,2.09296,4033289.0
2007-09-13 18:00:00,2.09305,2.09327,2.09298,2.09309,7528675.0
2007-09-13 18:01:00,2.09321,2.0933,2.09321,2.09326,8347998.0
2007-09-13 18:02:00,2.09338,2.09348,2.09332,2.09332,8650977.0
2007-09-13 18:03:00,2.09351,2.09356,2.09351,2.09356,4054377.0
2007-09-13 18:04:00,2.09355,2.09355,2.09346,2.09355,12321987.0
2007-09-13 18:05:00,2.09353,2.09353,2.09324,2.09324,2270802.0
2007-09-13 18:06:00,2.09296,2.09296,2.09269,2.0929,5563991.0
2007-09-13 18:07:00,2.09285,2.0929,2.09275,2.09275,8649028.0
2007-09-13 18:08:00,2.09255,2.09262,2.09239,2.09262,17339179.0
2007-09-13 18:09:00,2.09256,2.09256,2.09209,2.09229,9350206.0
2007-09-13 18:10:00,2.09229,2.09229,2.09206,2.09206,10235534.0
2007-09-13 18:11:00,2.09208,2.09221,2.09199,2.09221,15394792.0
2007-09-13 18:12:00,2.0923,2.0923,2.09069,2.09193,6409130.0
2007-09-13 18:13:00,2.09183,2.09183,2.09131,2.09143,18421399.0
2007-09-13 18:14:00,2.09149,2.0916,2.09147,2.09156,1614437.0
2007-09-13 18:15:00,2.09161,2.09188,2.09153,2.09153,4803945.0
2007-09-13 18:16:00,2.09153,2.09153,2.09101,2.09101,2181623.0
2007-09-13 18:17:00,2.09123,2.09159,2.09123,2.09158,2840897.0
2007-09-13 18:18:00,2.09136,2.09136,2.09042,2.09042,7458996.0
2007-09-13 18:19:00,2.08997,2.09035,2.08997,2.09023,12052305.0
2007-09-13 18:20:00,2.09021,2.09027,2.09013,2.09013,6367197.0
2007-09-13 18:21:00,2.0902,2.09044,2.0902,2.09044,17896704.0
2007-09-13 18:22:00,2.09037,2.09047,2.09026,2.09029,6398531.0
2007-09-13 18:23:00,2.09054,2.09086,2.0905,2.09086,2981945.0
2007-09-13 18:24:00,2.09107,2.09145,2.09107,2.09145,3705013.0
2007-09-13 18:25:00,2.09147,2.09168,2.09146,2.09167,11129040.0
2007-09-13 18:26:00,2.09173,2.09189,2.09166,2.09166,227881.0
2007-09-13 18:27:00,2.09161,2.09161,2.09145,2.09145,7201952.0
2007-09-13 18:28:00,2.09144,2.09144,2.09124,2.09135,16174090.0
2007-09-13 18:29:00,2.09141,2.0917,2.09101,2.0917,14325895.0
2007-09-13 18:30:00,2.09159,2.09177,2.09152,2.09152,5186056.0
2007-09-13 18:31:00,2.09133,2.09166,2.09133,2.09166,11868899.0
2007-09-13 18:32:00,2.09162,2.09185,2.09153,2.09153,6117689.0
2007-09-13 18:33:00,2.09124,2.09132,2.0912,2.09129,8662946.0
2007-09-13 18:34:00,2.09139,2.09176,2.09139,2.09176,13166557.0
2007-09-13 18:35:00,2.09178,2.09203,2.0917,2.09203,6531172.0
2007-09-13 18:36:00,2.09213,2.09291,2.09213,2.0926,41874845.0
2007-09-13 18:37:00,2.09269,2.09269,2.09238,2.09238,4525587.0
2007-09-13 18:38:00,2.09222,2.09228,2.09199,2.09225,5428480.0
2007-09-13 18:39:00,2.09249,2.09266,2.09244,2.09244,12314220.0
2007-09-13 18:40:00,2.09249,2.09259,2.09242,2.09248,6613913.0
2007-09-13 18:41:00,2.0923,2.0923,2.09196,2.09226,4029159.0
2007-09-13 18:42:00,2.09238,2.09247,2.09227,2.09239,10114108.0
2007-09-13 18:43:00,2.09268,2.09279,2.09256,2.09256,1944888.0
2007-09-13 18:44:00,2.09246,2.09247,2.09216,2.09247,3955378.0
2007-09-13 18:45:00,2.09256,2.09263,2.09255,2.09256,5401694.0
2007-09-13 18:46:00,2.09249,2.09263,2.09226,2.09254,5315442.0
2007-09-13 18:47:00,2.09279,2.09295,2.09279,2.09287,2483000.0
2007-09-13 18:48:00,2.09276,2.093,2.09276,2.093,12247621.0
2007-09-13 18:49:00,2.09314,2.09325,2.09301,2.09306,7201773.0
2007-09-13 18:50:00,2.09328,2.09381,2.09328,2.09381,8014291.0
2007-09-13 18:51:00,2.09372,2.09414,2.09372,2.09411,2576181.0
2007-09-13 18:52:00,2.09409,2.09451,2.09403,2.09451,7715301.0
2007-09-13 18:53:00,2.09471,2.09499,2.09471,2.09489,6469223.0
2007-09-13 18:54:00,2.09492,2.09492,2.09475,2.09483,5269964.0
2007-09-13 18:55:00,2.0949,2.09561,2.0949,2.09561,11721117.0
2007-09-13 18:56:00,2.09563,2.09563,2.09542,2.09561,4397070.0
2007-09-13 18:57:00,2.09571,2.0958,2.09569,2.09573,2694561.0
2007-09-13 18:58:00,2.0956,2.09574,2.09559,2.09572,2664583.0
2007-09-13 18:59:00,2.09577,2.09583,2.09532,2.09567,4877485.0
2007-09-13 19:00:00,2.0958,2.0959,2.09573,2.09588,3948309.0
2007-09-13 19:01:00,2.0958,2.09591,2.0956,2.09591,3607926.0
2007-09-13 19:02:00,2.09588,2.09611,2.09588,2.09608,7764594.0
2007-09-13 19:03:00,2.09616,2.09637,2.09609,2.09637,6674313.0
2007-09-13 19:04:00,2.09634,2.09639,2.09623,2.09623,3122379.0
2007-09-13 19:05:00,2.09624,2.09629,2.09611,2.09629,2040936.0
2007-09-13 19:06:00,2.09639,2.09667,2.09639,2.09667,933914.0
2007-09-13 19:07:00,2.09697,2.09802,2.09697,2.09802,3251453.0
2007-09-13 19:08:00,2.09774,2.09831,2.09774,2.09801,14859457.0
2007-09-13 19:09:00,2.09785,2.09798,2.09775,2.09784,7198945.0
2007-09-13 19:10:00,2.09778,2.09778,2.09749,2.09763,2050392.0
2007-09-13 19:11:00,2.09767,2.09825,2.09767,2.09825,5243786.0
2007-09-13 19:12:00,2.0984,2.09869,2.09834,2.09837,7091882.0
2007-09-13 19:13:00,2.09857,2.09884,2.09843,2.09848,3673530.0
2007-09-13 19:14:00,2.09819,2.09819,2.09775,2.09791,5217683.0
2007-09-13 19:15:00,2.09784,2.09784,2.09744,2.09762,4662289.0
2007-09-13 19:16:00,2.0976,2.09761,2.09741,2.09761,3603478.0
2007-09-13 19:17:00,2.09762,2.09816,2.09762,2.09816,11620236.0
2007-09-13 19:18:00,2.09824,2.09824,2.0978,2.0978,4474980.0
2007-09-13 19:19:00,2.09753,2.09761,2.09713,2.09713,22082782.0
2007-09-13 19:20:00,2.09758,2.09773,2.09752,2.09773,3653515.0
2007-09-13 19:21:00,2.09759,2.09759,2.09724,2.09738,4469023.0
2007-09-13 19:22:00,2.09724,2.09724,2.09716,2.09716,2388569.0
2007-09-13 19:23:00,2.09699,2.09702,2.09656,2.09702,4830270.0
2007-09-13 19:24:00,2.09714,2.09716,2.09702,2.09716,2832422.0
2007-09-13 19:25:00,2.09711,2.09711,2.09675,2.09675,5479779.0
2007-09-13 19:26:00,2.09673,2.09673,2.0964,2.0964,1420940.0
2007-09-13 19:27:00,2.09655,2.0969,2.09655,2.0969,4550793.0
2007-09-13 19:28:00,2.09708,2.09739,2.09708,2.09737,4615375.0
2007-09-13 19:29:00,2.09739,2.09739,2.09721,2.09722,21942527.0
2007-09-13 19:30:00,2.09729,2.09747,2.09727,2.09747,7711005.0
2007-09-13 19:31:00,2.0975,2.0978,2.0975,2.0978,8756315.0
2007-09-13 19:32:00,2.09782,2.09782,2.09759,2.09771,8923046.0
2007-09-13 19:33:00,2.09766,2.09766,2.09753,2.09753,1451109.0
2007-09-13 19:34:00,2.09764,2.09789,2.09764,2.09789,1633081.0
2007-09-13 19:35:00,2.09774,2.09776,2.09746,2.09746,2755596.0
2007-09-13 19:36:00,2.09748,2.09748,2.09709,2.09713,3115383.0
2007-09-13 19:37:00,2.09724,2.09763,2.09724,2.09763,14350749.0
2007-09-13 19:38:00,2.09763,2.09787,2.09763,2.09785,4878772.0
2007-09-13 19:39:00,2.09788,2.09803,2.09785,2.09798,9043872.0
2007-09-13 19:40:00,2.09799,2.09822,2.09799,2.09822,2346378.0
2007-09-13 19:41:00,2.09825,2.09825,2.09809,2.09816,10107058.0
2007-09-13 19:42:00,2.09806,2.09809,2.09782,2.09809,3360789.0
2007-09-13 19:43:00,2.09806,2.09831,2.09806,2.09824,4999571.0
2007-09-13 19:44:00,2.09831,2.09847,2.09831,2.09847,3235203.0
2007-09-13 19:45:00,2.09837,2.09894,2.09837,2.09894,8196193.0
2007-09-13 19:46:00,2.09889,2.09889,2.09861,2.0988,3190314.0
2007-09-13 19:47:00,2.09837,2.0989,2.09837,2.0989,6832573.0
2007-09-13 19:48:00,2.09899,2.09911,2.0988,2.0988,4314663.0
2007-09-13 19:49:00,2.09871,2.09871,2.09845,2.09854,16279829.0
2007-09-13 19:50:00,2.09854,2.09854,2.09834,2.09842,855195.0
2007-09-13 19:51:00,2.09837,2.09837,2.09811,2.09811,2417998.0
2007-09-13 19:52:00,2.09807,2.09811,2.09796,2.09801,16044975.0
2007-09-13 19:53:00,2.09797,2.09797,2.09783,2.09792,5578532.0
2007-09-13 19:54:00,2.09798,2.09811,2.0979,2.0979,5935337.0
2007-09-13 19:55:00,2.09794,2.09794,2.09776,2.09783,21416352.0
2007-09-13 19:56:00,2.09759,2.09759,2.09711,2.09742,2167622.0
2007-09-13 19:57:00,2.09749,2.09769,2.09749,2.09756,2828754.0
2007-09-13 19:58:00,2.09747,2.09747,2.09723,2.09723,2213808.0
2007-09-13 19:59:00,2.09733,2.09752,2.09728,2.09752,9029646.0
2007-09-13 20:00:00,2.09748,2.09748,2.09721,2.09726,8463575.0
2007-09-13 20:01:00,2.09721,2.09761,2.09721,2.09761,17216153.0
2007-09-13 20:02:00,2.09774,2.09788,2.09774,2.09788,37664727.0
2007-09-13 20:03:00,2.09791,2.09797,2.09786,2.09789,3529699.0
2007-09-13 20:04:00,2.0978,2.09784,2.09776,2.09776,5304155.0
2007-09-13 20:05:00,2.09781,2.09785,2.09639,2.09767,3177251.0
2007-09-13 20:06:00,2.09775,2.09775,2.09739,2.09739,11663804.0
2007-09-13 20:07:00,2.09728,2.09731,2.09705,2.09731,7579594.0
2007-09-13 20:08:00,2.09743,2.09763,2.09743,2.09749,7950116.0
2007-09-13 20:09:00,2.09757,2.09757,2.09731,2.09731,3911639.0
2007-09-13 20:10:00,2.0974,2.0974,2.09719,2.09719,20963506.0
2007-09-13 20:11:00,2.09723,2.09723,2.09703,2.09705,9890241.0
2007-09-13 20:12:00,2.09704,2.09709,2.09695,2.09706,3731490.0
2007-09-13 20:13:00,2.09702,2.09702,2.09681,2.09686,3134127.0
2007-09-13 20:14:00,2.09668,2.09694,2.09666,2.09694,8107119.0
2007-09-13 20:15:00,2.09688,2.09688,2.09667,2.09686,3215604.0
2007-09-13 20:16:00,2.09697,2.09708,2.09696,2.09699,5403702.0
2007-09-13 20:17:00,2.09675,2.09681,2.09654,2.09674,5296311.0
2007-09-13 20:18:00,2.09692,2.09748,2.09692,2.09748,15466959.0
2007-09-13 20:19:00,2.09746,2.09753,2.09725,2.09737,8617089.0
2007-09-13 20:20:00,2.09723,2.09723,2.09688,2.09697,1620757.0
2007-09-13 20:21:00,2.09701,2.09728,2.09701,2.09728,4514671.0
2007-09-13 20:22:00,2.09725,2.09733,2.097,2.09705,18935238.0
2007-09-13 20:23:00,2.09703,2.09716,2.09662,2.09715,3863272.0
2007-09-13 20:24:00,2.09709,2.09719,2.09708,2.09708,3181658.0
2007-09-13 20:25:00,2.09711,2.09742,2.09705,2.09742,14194516.0
2007-09-13 20:26:00,2.09741,2.09741,2.09677,2.09677,1852385.0
2007-09-13 20:27:00,2.09673,2.09673,2.09657,2.09671,4229922.0
2007-09-13 20:28:00,2.09676,2.09676,2.09656,2.09672,6505229.0
2007-09-13 20:29:00,2.09683,2.09696,2.09673,2.09678,30541847.0
2007-09-13 20:30:00,2.09666,2.09671,2.09651,2.09671,3725138.0
2007-09-13 20:31:00,2.09681,2.09689,2.0966,2.0966,2493351.0
2007-09-13 20:32:00,2.09669,2.09689,2.09642,2.09675,29948677.0
2007-09-13 20:33:00,2.09692,2.09712,2.09692,2.09707,8905122.0
2007-09-13 20:34:00,2.09699,2.097,2.09668,2.09668,1393289.0
2007-09-13 20:35:00,2.09651,2.09657,2.09626,2.09657,14937564.0
2007-09-13 20:36:00,2.09614,2.09673,2.09614,2.09639,5604217.0
2007-09-13 20:37:00,2.0963,2.09639,2.09625,2.0963,3903694.0
2007-09-13 20:38:00,2.09631,2.09631,2.09603,2.09614,1837652.0
2007-09-13 20:39:00,2.09602,2.09626,2.09602,2.09626,4950093.0
2007-09-13 20:40:00,2.09633,2.09644,2.09625,2.09625,12976452.0
2007-09-13 20:41:00,2.09633,2.09638,2.09614,2.09614,2430238.0
2007-09-13 20:42:00,2.09625,2.09625,2.09607,2.09609,17891680.0
2007-09-13 20:43:00,2.09601,2.09603,2.09576,2.09583,11483312.0
2007-09-13 20:44:00,2.09591,2.09606,2.09585,2.09588,5384056.0
2007-09-13 20:45:00,2.09583,2.09583,2.09544,2.09565,6013432.0
2007-09-13 20:46:00,2.09573,2.09573,2.0942,2.09549,5203875.0
2007-09-13 20:47:00,2.0956,2.0958,2.0956,2.09578,21422522.0
2007-09-13 20:48:00,2.09585,2.0959,2.09584,2.09584,3483910.0
2007-09-13 20:49:00,2.09543,2.09592,2.09543,2.0956,6594413.0
2007-09-13 20:50:00,2.09552,2.09575,2.09528,2.09575,13241167.0
2007-09-13 20:51:00,2.0956,2.0956,2.09533,2.09533,2842310.0
2007-09-13 20:52:00,2.0955,2.09586,2.0955,2.09586,3804964.0
2007-09-13 20:53:00,2.09591,2.09596,2.09581,2.0959,25236575.0
2007-09-13 20:54:00,2.0957,2.09585,2.09549,2.09571,7708648.0
2007-09-13 20:55:00,2.09556,2.0957,2.09531,2.0957,19111950.0
2007-09-13 20:56:00,2.09574,2.09585,2.09558,2.09574,11120247.0
2007-09-13 20:57:00,2.09575,2.09575,2.09541,2.09541,1120153.0
2007-09-13 20:58:00,2.09575,2.0962,2.09575,2.0962,7854748.0
2007-09-13 20:59:00,2.09628,2.09651,2.09612,2.09612,8072250.0
2007-09-13 21:00:00,2.09624,2.09657,2.09624,2.09657,5920070.0
2007-09-13 21:01:00,2.09664,2.09664,2.09619,2.09619,1660567.0
2007-09-13 21:02:00,2.0962,2.09625,2.09583,2.09615,5419610.0
2007-09-13 21:03:00,2.09616,2.09644,2.0949,2.09641,13967880.0
2007-09-13 21:04:00,2.09652,2.09652,2.09634,2.0964,565315.0
2007-09-13 21:05:00,2.09649,2.09664,2.09649,2.09654,860634.0
2007-09-13 21:06:00,2.09634,2.09637,2.09619,2.09631,3103053.0
2007-09-13 21:07:00,2.09626,2.09645,2.09626,2.09645,4736289.0
2007-09-13 21:08:00,2.09655,2.09657,2.09626,2.09657,4153026.0
2007-09-13 21:09:00,2.0967,2.09676,2.09627,2.09627,16884736.0
2007-09-13 21:10:00,2.09655,2.09659,2.09612,2.09659,2852651.0
2007-09-13 21:11:00,2.09655,2.0967,2.09648,2.09668,1539243.0
2007-09-13 21:12:00,2.09667,2.09667,2.09637,2.09646,28440676.0
2007-09-13 21:13:00,2.09641,2.09641,2.09589,2.09589,21420639.0
2007-09-13 21:14:00,2.0959,2.09633,2.0959,2.09633,4420732.0
2007-09-13 21:15:00,2.09643,2.09643,2.0963,2.09638,2728878.0
2007-09-13 21:16:00,2.09644,2.09666,2.09644,2.09666,5437456.0
2007-09-13 21:17:00,2.09662,2.09662,2.09637,2.09653,21338095.0
2007-09-13 21:18:00,2.09667,2.09695,2.09663,2.09695,4922481.0
2007-09-13 21:19:00,2.0969,2.09692,2.09678,2.0969,2641247.0
2007-09-13 21:20:00,2.09684,2.09684,2.09634,2.09647,5430476.0
2007-09-13 21:22:00,2.0965,2.09671,2.0965,2.09664,35774026.0
2007-09-13 21:23:00,2.09671,2.09671,2.09652,2.09652,2269269.0
2007-09-13 21:24:00,2.09655,2.09666,2.09648,2.09666,9040167.0
2007-09-13 21:25:00,2.09673,2.09696,2.09653,2.09653,3477632.0
2007-09-13 21:26:00,2.09638,2.09643,2.09612,2.09635,11289175.0
2007-09-13 21:27:00,2.09649,2.09656,2.09646,2.09646,3674912.0
2007-09-13 21:28:00,2.09645,2.0965,2.09617,2.09621,9287938.0
2007-09-13 21:29:00,2.09631,2.09633,2.09612,2.09633,7906343.0
2007-09-13 21:30:00,2.09624,2.0963,2.09613,2.09628,3464222.0
2007-09-13 21:31:00,2.09622,2.09648,2.0959,2.09631,2484962.0
2007-09-13 21:32:00,2.09614,2.09618,2.0958,2.09614,9026335.0
2007-09-13 21:33:00,2.09618,2.09624,2.09607,2.09611,16173029.0
2007-09-13 21:34:00,2.09609,2.09614,2.09594,2.09601,3929891.0
2007-09-13 21:35:00,2.09595,2.09598,2.09575,2.09596,5751199.0
2007-09-13 21:36:00,2.09604,2.09617,2.09604,2.09607,2517477.0
2007-09-13 21:37:00,2.09629,2.09641,2.09629,2.09634,4814284.0
2007-09-13 21:38:00,2.09636,2.09638,2.0959,2.0959,4206940.0
2007-09-13 21:39:00,2.09567,2.09567,2.09538,2.09538,20887268.0
2007-09-13 21:40:00,2.09555,2.09589,2.09555,2.09589,3585572.0
2007-09-13 21:41:00,2.09597,2.09603,2.09593,2.09593,7841593.0
2007-09-13 21:42:00,2.09596,2.09601,2.09591,2.09599,2423915.0
2007-09-13 21:43:00,2.09605,2.09615,2.09596,2.09615,5101839.0
2007-09-13 21:44:00,2.09626,2.09626,2.096,2.096,5811527.0
2007-09-13 21:45:00,2.0959,2.09603,2.09586,2.09589,5443242.0
2007-09-13 21:46:00,2.09577,2.09577,2.09559,2.0957,22833935.0
2007-09-13 21:47:00,2.09588,2.09633,2.09585,2.09633,12261952.0
2007-09-13 21:48:00,2.09636,2.09636,2.09621,2.09635,18681576.0
2007-09-13 21:49:00,2.09639,2.09639,2.09592,2.09634,4834448.0
2007-09-13 21:50:00,2.09642,2.09693,2.09642,2.09693,2355596.0
2007-09-13 21:51:00,2.09698,2.09698,2.0966,2.0966,31791117.0
2007-09-13 21:52:00,2.09692,2.09702,2.09665,2.09687,2723573.0
2007-09-13 21:53:00,2.09687,2.09695,2.09669,2.09669,4055084.0
2007-09-13 21:54:00,2.09688,2.09688,2.09667,2.09667,2212122.0
2007-09-13 21:55:00,2.09661,2.09661,2.09641,2.09648,7088915.0
2007-09-13 21:56:00,2.09644,2.09644,2.09617,2.09617,6935599.0
2007-09-13 21:57:00,2.09598,2.09598,2.09542,2.09546,22802374.0
2007-09-13 21:58:00,2.09558,2.09592,2.09554,2.09554,10546756.0
2007-09-13 21:59:00,2.09592,2.09614,2.09588,2.09597,10163851.0
2007-09-13 22:00:00,2.09594,2.09594,2.09561,2.09563,5872901.0
2007-09-13 22:01:00,2.09558,2.09566,2.09549,2.09561,7376659.0
2007-09-13 22:02:00,2.09559,2.09567,2.09549,2.09549,4666843.0
2007-09-13 22:03:00,2.09562,2.09624,2.09562,2.09624,16766745.0
2007-09-13 22:04:00,2.09655,2.09686,2.09655,2.09686,31804822.0
2007-09-13 22:05:00,2.09706,2.0973,2.09706,2.0973,5422407.0
2007-09-13 22:06:00,2.09712,2.09712,2.09682,2.09686,3617920.0
2007-09-13 22:07:00,2.09686,2.09702,2.09683,2.09702,6922464.0
2007-09-13 22:08:00,2.09716,2.09738,2.09691,2.09691,2844722.0
2007-09-13 22:09:00,2.09681,2.09681,2.0964,2.0964,16608165.0
2007-09-13 22:10:00,2.09638,2.09638,2.09618,2.09621,1974732.0
2007-09-13 22:11:00,2.09621,2.09621,2.096,2.09611,6324832.0
2007-09-13 22:12:00,2.09603,2.09611,2.096,2.0961,2655014.0
2007-09-13 22:13:00,2.09615,2.09615,2.09595,2.09598,15175876.0
2007-09-13 22:14:00,2.096,2.09609,2.09595,2.09603,8351807.0
2007-09-13 22:15:00,2.09602,2.09617,2.0958,2.0958,16315320.0
2007-09-13 22:16:00,2.09592,2.09599,2.09586,2.09595,20572537.0
2007-09-13 22:17:00,2.09569,2.09569,2.09544,2.09544,4487888.0
2007-09-13 22:18:00,2.09543,2.09543,2.09515,2.09533,11041917.0
2007-09-13 22:19:00,2.09546,2.09552,2.09534,2.09534,4808097.0
2007-09-13 22:20:00,2.09524,2.09524,2.09474,2.09474,4348531.0
2007-09-13 22:21:00,2.09482,2.09508,2.09481,2.09508,28924328.0
2007-09-13 22:22:00,2.09515,2.09515,2.09469,2.09483,14252664.0
2007-09-13 22:23:00,2.0946,2.0946,2.09425,2.09425,12404347.0
2007-09-13 22:24:00,2.09449,2.09493,2.09449,2.09493,12802151.0
2007-09-13 22:25:00,2.09486,2.09493,2.09485,2.09492,2163950.0
2007-09-13 22:26:00,2.09457,2.09462,2.09431,2.09439,10207090.0
2007-09-13 22:27:00,2.09443,2.09443,2.09399,2.09399,3189215.0
2007-09-13 22:28:00,2.09408,2.09408,2.09351,2.09359,19051047.0
2007-09-13 22:29:00,2.0936,2.09376,2.09355,2.09376,1458684.0
2007-09-13 22:30:00,2.09385,2.09449,2.09385,2.09449,2887982.0
2007-09-13 22:31:00,2.09453,2.09459,2.09439,2.09439,10126447.0
2007-09-13 22:32:00,2.09416,2.09436,2.09415,2.09422,7950840.0
2007-09-13 22:33:00,2.09418,2.09418,2.094,2.09418,2338260.0
2007-09-13 22:34:00,2.0942,2.09423,2.09373,2.09423,21652527.0
2007-09-13 22:35:00,2.09423,2.09423,2.09401,2.09411,1866012.0
2007-09-13 22:36:00,2.09412,2.09457,2.09412,2.09457,22196233.0
2007-09-13 22:37:00,2.09461,2.09461,2.09438,2.09451,9255221.0
2007-09-13 22:38:00,2.09444,2.09447,2.0941,2.0941,9579950.0
2007-09-13 22:39:00,2.09405,2.09431,2.09385,2.09385,4961357.0
2007-09-13 22:40:00,2.09398,2.09418,2.09398,2.09418,17341729.0
2007-09-13 22:41:00,2.09416,2.09416,2.09393,2.09393,5061574.0
2007-09-13 22:42:00,2.09415,2.09425,2.09415,2.09417,2862843.0
2007-09-13 22:43:00,2.09406,2.09406,2.09365,2.09365,5888931.0
2007-09-13 22:44:00,2.0937,2.0937,2.09344,2.09361,7934287.0
2007-09-13 22:45:00,2.09355,2.09362,2.09348,2.09362,6022277.0
2007-09-13 22:46:00,2.09354,2.09354,2.09302,2.09302,1379618.0
2007-09-13 22:47:00,2.09291,2.09291,2.09265,2.09265,6163198.0
2007-09-13 22:48:00,2.09259,2.09261,2.09219,2.09259,26526338.0
2007-09-13 22:49:00,2.09261,2.09336,2.09261,2.09336,3817541.0
2007-09-13 22:50:00,2.09361,2.09389,2.09361,2.09389,1635447.0
2007-09-13 22:51:00,2.09365,2.09372,2.09337,2.09337,1211427.0
2007-09-13 22:52:00,2.09305,2.09305,2.09276,2.09277,3917642.0
2007-09-13 22:53:00,2.09276,2.09276,2.09252,2.09261,13554993.0
2007-09-13 22:54:00,2.09269,2.09287,2.09223,2.09287,27170663.0
2007-09-13 22:55:00,2.09315,2.09348,2.09315,2.09348,22967373.0
2007-09-13 22:56:00,2.09349,2.09354,2.0931,2.0931,2384839.0
2007-09-13 22:57:00,2.0935,2.09364,2.0934,2.09362,5885777.0
2007-09-13 22:58:00,2.0935,2.0935,2.09335,2.09337,2746155.0
2007-09-13 22:59:00,2.09341,2.09357,2.09309,2.09357,3266680.0
2007-09-13 23:00:00,2.09352,2.09361,2.0933,2.09361,3249182.0
2007-09-13 23:01:00,2.09361,2.09361,2.09328,2.09337,4919186.0
2007-09-13 23:02:00,2.09339,2.0935,2.09336,2.09338,28965536.0
2007-09-13 23:03:00,2.09344,2.09361,2.09337,2.09341,12808258.0
2007-09-13 23:04:00,2.09346,2.09361,2.09333,2.09333,7106516.0
2007-09-13 23:05:00,2.09328,2.09329,2.09317,2.09328,654251.0
2007-09-13 23:06:00,2.0933,2.09343,2.093,2.093,2292014.0
2007-09-13 23:07:00,2.09299,2.09299,2.09194,2.09194,8309702.0
2007-09-13 23:08:00,2.09198,2.09198,2.09132,2.09132,13627854.0
2007-09-13 23:09:00,2.09128,2.0913,2.09106,2.09106,10752964.0
2007-09-13 23:10:00,2.09099,2.09099,2.09054,2.0906,8826603.0
2007-09-13 23:11:00,2.09048,2.09051,2.09032,2.09051,3229266.0
2007-09-13 23:12:00,2.09044,2.09044,2.08991,2.08991,5441784.0
2007-09-13 23:13:00,2.08984,2.08986,2.08971,2.08972,1850100.0
2007-09-13 23:14:00,2.08952,2.09008,2.08952,2.09008,3842623.0
2007-09-13 23:15:00,2.09018,2.09071,2.09018,2.09056,2766421.0
2007-09-13 23:16:00,2.09055,2.09057,2.09042,2.09057,9531516.0
2007-09-13 23:17:00,2.09054,2.09081,2.09043,2.09081,4820703.0
2007-09-13 23:18:00,2.09102,2.09164,2.09102,2.09164,5065109.0
2007-09-13 23:19:00,2.0916,2.09184,2.0916,2.09177,2816265.0
2007-09-13 23:20:00,2.09144,2.09193,2.09129,2.09193,10924701.0
2007-09-13 23:21:00,2.09201,2.09278,2.09201,2.09278,21248105.0
2007-09-13 23:22:00,2.09294,2.09294,2.09248,2.09248,6536914.0
2007-09-13 23:23:00,2.09257,2.09284,2.09257,2.09271,3686899.0
2007-09-13 23:24:00,2.09257,2.0929,2.09242,2.0929,2241262.0
2007-09-13 23:25:00,2.093,2.093,2.09198,2.09219,17522519.0
2007-09-13 23:26:00,2.09212,2.09212,2.09168,2.09168,3035694.0
2007-09-13 23:27:00,2.09164,2.09164,2.09114,2.09114,1882752.0
2007-09-13 23:28:00,2.09124,2.09195,2.09124,2.09195,5782597.0
2007-09-13 23:29:00,2.09203,2.09203,2.09146,2.09146,4886890.0
2007-09-13 23:30:00,2.09123,2.09124,2.09088,2.09109,6171114.0
2007-09-13 23:31:00,2.0912,2.09164,2.0912,2.09164,3180372.0
2007-09-13 23:32:00,2.09169,2.09193,2.09154,2.09193,6101687.0
2007-09-13 23:33:00,2.0917,2.0918,2.09133,2.09133,4095107.0
2007-09-13 23:34:00,2.09137,2.09137,2.09113,2.09115,1827410.0
2007-09-13 23:35:00,2.09109,2.09109,2.09074,2.09074,5042980.0
2007-09-13 23:36:00,2.09058,2.09077,2.09054,2.09077,2626259.0
2007-09-13 23:37:00,2.09087,2.09091,2.09077,2.09091,2587864.0
2007-09-13 23:38:00,2.09079,2.09079,2.09058,2.09066,6449998.0
2007-09-13 23:39:00,2.09072,2.09169,2.09072,2.09141,21099236.0
2007-09-13 23:40:00,2.09129,2.09145,2.09124,2.09124,1192816.0
2007-09-13 23:41:00,2.09107,2.09107,2.08982,2.08982,3710717.0
2007-09-13 23:42:00,2.08981,2.08982,2.08965,2.08982,3224591.0
2007-09-13 23:43:00,2.08982,2.0902,2.08982,2.0902,4419751.0
2007-09-13 23:44:00,2.09033,2.09057,2.09033,2.09057,1545982.0
2007-09-13 23:45:00,2.09054,2.09056,2.09036,2.09046,4111670.0
2007-09-13 23:46:00,2.09055,2.09083,2.09053,2.09083,10834027.0
2007-09-13 23:47:00,2.09095,2.09106,2.09088,2.09093,2498185.0
2007-09-13 23:48:00,2.09075,2.09094,2.09075,2.0909,9906773.0
2007-09-13 23:49:00,2.09084,2.09084,2.09059,2.09059,3425300.0
2007-09-13 23:50:00,2.09073,2.09118,2.09073,2.09114,10276991.0
2007-09-13 23:51:00,2.0913,2.09156,2.09121,2.09156,20681444.0
2007-09-13 23:52:00,2.09144,2.0917,2.09144,2.09165,16955569.0
2007-09-13 23:53:00,2.09167,2.09167,2.09141,2.09141,11691537.0
2007-09-13 23:54:00,2.0915,2.09212,2.0915,2.092,2886299.0
2007-09-13 23:55:00,2.09162,2.09162,2.09115,2.09115,2738468.0
2007-09-13 23:56:00,2.09124,2.09128,2.09108,2.09108,20481366.0
2007-09-13 23:57:00,2.09111,2.0914,2.09111,2.0914,14416098.0
2007-09-13 23:58:00,2.09144,2.09179,2.09144,2.09179,4196876.0
2007-09-13 23:59:00,2.09177,2.09186,2.0917,2.09175,4412775.0
2007-09-14 00:00:00,2.09162,2.0918,2.09152,2.09152,4248458.0
2007-09-14 00:01:00,2.09148,2.09148,2.09104,2.09125,3444994.0
2007-09-14 00:02:00,2.09134,2.09134,2.09028,2.09028,2203501.0
2007-09-14 00:03:00,2.09033,2.09111,2.09033,2.0911,11778110.0
2007-09-14 00:04:00,2.09123,2.09174,2.09106,2.09174,31043416.0
2007-09-14 00:05:00,2.09181,2.09195,2.09169,2.09188,2858478.0
2007-09-14 00:06:00,2.09185,2.09225,2.09185,2.09225,7434697.0
2007-09-14 00:07:00,2.09234,2.09245,2.09233,2.09233,20098291.0
2007-09-14 00:08:00,2.09246,2.09258,2.09219,2.0924,11191874.0
2007-09-14 00:09:00,2.09221,2.09221,2.09159,2.09203,10605626.0
2007-09-14 00:10:00,2.09195,2.09195,2.09151,2.09175,5303624.0
2007-09-14 00:11:00,2.09168,2.09197,2.09138,2.09138,4562845.0
2007-09-14 00:12:00,2.09123,2.09123,2.0907,2.09096,3740106.0
2007-09-14 00:13:00,2.09102,2.09102,2.09057,2.09058,12723509.0
2007-09-14 00:14:00,2.09048,2.09057,2.09023,2.09023,14655397.0
2007-09-14 00:15:00,2.09029,2.09034,2.09018,2.09018,17146441.0
2007-09-14 00:16:00,2.09014,2.09019,2.08957,2.09019,15293063.0
2007-09-14 00:17:00,2.09046,2.09077,2.09046,2.09071,4697105.0
2007-09-14 00:18:00,2.09079,2.0911,2.09072,2.09072,6086762.0
2007-09-14 00:19:00,2.09073,2.09073,2.09056,2.0906,4670377.0
2007-09-14 00:20:00,2.09061,2.09068,2.09056,2.09068,4485465.0
2007-09-14 00:21:00,2.0905,2.09088,2.09023,2.09088,3431966.0
2007-09-14 00:22:00,2.09108,2.09109,2.09079,2.09079,4344369.0
2007-09-14 00:23:00,2.09088,2.09102,2.09084,2.09098,20766665.0
2007-09-14 00:24:00,2.09102,2.09121,2.09102,2.09121,11019249.0
2007-09-14 00:25:00,2.09122,2.09138,2.09122,2.09135,9384493.0
2007-09-14 00:26:00,2.09152,2.09177,2.09152,2.09177,9115995.0
2007-09-14 00:27:00,2.09178,2.09192,2.09178,2.09188,6153700.0
2007-09-14 00:28:00,2.0917,2.0917,2.0908,2.0908,11590567.0
2007-09-14 00:29:00,2.09079,2.09088,2.09073,2.09082,8731924.0
2007-09-14 00:30:00,2.09078,2.09088,2.09078,2.0908,4198599.0
2007-09-14 00:31:00,2.09113,2.09167,2.09113,2.09167,8256017.0
2007-09-14 00:32:00,2.09173,2.09182,2.09167,2.09179,5703829.0
2007-09-14 00:33:00,2.09175,2.092,2.09175,2.09186,4920190.0
2007-09-14 00:34:00,2.09183,2.09183,2.09146,2.0916,7605856.0
2007-09-14 00:35:00,2.0915,2.09173,2.09014,2.09168,3603157.0
2007-09-14 00:36:00,2.09168,2.09174,2.09132,2.09132,4022482.0
2007-09-14 00:37:00,2.09131,2.09131,2.09093,2.09093,8219760.0
2007-09-14 00:38:00,2.09087,2.09087,2.09043,2.09043,3983951.0
2007-09-14 00:39:00,2.09026,2.09026,2.09009,2.09012,2477272.0
2007-09-14 00:40:00,2.09008,2.09025,2.09004,2.09004,1733267.0
2007-09-14 00:41:00,2.09,2.09,2.08977,2.08991,4725339.0
2007-09-14 00:42:00,2.08991,2.08991,2.08951,2.08951,10055399.0
2007-09-14 00:43:00,2.08934,2.08934,2.08889,2.08889,5794011.0
2007-09-14 00:44:00,2.08883,2.08883,2.08869,2.08879,4958095.0
2007-09-14 00:45:00,2.08872,2.08872,2.08843,2.0885,3572641.0
2007-09-14 00:46:00,2.08852,2.08852,2.08824,2.08842,28244517.0
2007-09-14 00:47:00,2.08843,2.08882,2.08843,2.08882,4113100.0
2007-09-14 00:48:00,2.08887,2.08892,2.08867,2.08867,9049785.0
2007-09-14 00:49:00,2.08837,2.0887,2.08837,2.08866,4742212.0
2007-09-14 00:50:00,2.08867,2.08884,2.08837,2.08837,23011753.0
2007-09-14 00:51:00,2.08823,2.08823,2.08803,2.08803,4625291.0
2007-09-14 00:52:00,2.08791,2.08791,2.08727,2.08729,5507990.0
2007-09-14 00:53:00,2.08711,2.08722,2.0867,2.08722,5020106.0
2007-09-14 00:54:00,2.08724,2.08732,2.08708,2.08732,8343377.0
2007-09-14 00:55:00,2.08753,2.08768,2.08749,2.0875,4463180.0
2007-09-14 00:56:00,2.08724,2.08725,2.08677,2.08706,2469949.0
2007-09-14 00:57:00,2.08713,2.08723,2.08713,2.08723,1758953.0
2007-09-14 00:58:00,2.08713,2.0873,2.08713,2.08718,5426169.0
2007-09-14 00:59:00,2.08724,2.08733,2.08714,2.08723,5170050.0
2007-09-14 01:00:00,2.08714,2.08714,2.08691,2.08697,9882217.0
2007-09-14 01:01:00,2.08697,2.0871,2.08697,2.08702,5891579.0
2007-09-14 01:02:00,2.08697,2.08701,2.08694,2.08699,7567335.0
2007-09-14 01:03:00,2.08712,2.08766,2.08712,2.08766,13503961.0
2007-09-14 01:04:00,2.08773,2.08773,2.0869,2.0869,3119746.0
2007-09-14 01:05:00,2.087,2.08725,2.087,2.08707,672957.0
2007-09-14 01:06:00,2.08712,2.08733,2.0869,2.08731,8919890.0
2007-09-14 01:07:00,2.08747,2.08775,2.08739,2.08775,8981938.0
2007-09-14 01:08:00,2.08775,2.08791,2.08758,2.08758,7648041.0
2007-09-14 01:09:00,2.08736,2.08747,2.08729,2.08747,3289424.0
2007-09-14 01:10:00,2.08759,2.08792,2.08759,2.08792,4812416.0
2007-09-14 01:11:00,2.08796,2.08834,2.08787,2.08834,9179562.0
2007-09-14 01:12:00,2.08844,2.0886,2.08844,2.0886,14765060.0
2007-09-14 01:13:00,2.08858,2.08861,2.08841,2.08856,7668314.0
2007-09-14 01:14:00,2.08852,2.08852,2.08836,2.08841,27331429.0
2007-09-14 01:15:00,2.08847,2.08863,2.08846,2.08846,5856594.0
2007-09-14 01:16:00,2.08832,2.0884,2.08813,2.0884,11873336.0
2007-09-14 01:17:00,2.08834,2.08864,2.08834,2.08864,3042283.0
2007-09-14 01:18:00,2.08861,2.08868,2.08852,2.08853,10272678.0
2007-09-14 01:19:00,2.08851,2.08866,2.08851,2.08866,3235385.0
2007-09-14 01:20:00,2.08865,2.08865,2.08842,2.08848,6581762.0
2007-09-14 01:21:00,2.08853,2.08862,2.08852,2.08852,3472876.0
2007-09-14 01:22:00,2.08849,2.08865,2.08845,2.08855,4349354.0
2007-09-14 01:23:00,2.08863,2.08881,2.08863,2.08881,6915284.0
2007-09-14 01:24:00,2.08901,2.08937,2.08857,2.08937,6120388.0
2007-09-14 01:25:00,2.08935,2.0894,2.08879,2.08927,2663553.0
2007-09-14 01:26:00,2.08937,2.08951,2.08933,2.08951,8185283.0
2007-09-14 01:27:00,2.08958,2.08985,2.08958,2.08982,5214287.0
2007-09-14 01:28:00,2.08996,2.09011,2.0898,2.0898,12182030.0
2007-09-14 01:29:00,2.08964,2.08964,2.08921,2.08938,7741447.0
2007-09-14 01:30:00,2.0894,2.08964,2.0894,2.08964,6782296.0
2007-09-14 01:31:00,2.08973,2.08984,2.08962,2.08977,12099386.0
2007-09-14 01:32:00,2.08975,2.08987,2.08926,2.08926,12402860.0
2007-09-14 01:33:00,2.08917,2.08917,2.08903,2.08906,8442054.0
2007-09-14 01:34:00,2.08907,2.08916,2.08901,2.08915,3215192.0
2007-09-14 01:35:00,2.08925,2.08925,2.08867,2.08902,3390775.0
2007-09-14 01:36:00,2.08912,2.08914,2.08892,2.08892,7558915.0
2007-09-14 01:37:00,2.08895,2.08919,2.0888,2.08919,5605560.0
2007-09-14 01:38:00,2.08934,2.08961,2.08931,2.08961,6105839.0
2007-09-14 01:39:00,2.08945,2.08953,2.0889,2.0889,2104577.0
2007-09-14 01:40:00,2.08888,2.08892,2.08873,2.08878,6773540.0
2007-09-14 01:41:00,2.08873,2.08873,2.08836,2.08845,4270662.0
2007-09-14 01:42:00,2.08845,2.08845,2.08801,2.08803,10238842.0
2007-09-14 01:43:00,2.08804,2.08808,2.08789,2.08789,5946668.0
2007-09-14 01:44:00,2.08788,2.08803,2.08773,2.08773,742900.0
2007-09-14 01:45:00,2.08766,2.08797,2.08762,2.08797,18961235.0
2007-09-14 01:46:00,2.088,2.08815,2.08797,2.08811,3639539.0
2007-09-14 01:47:00,2.08827,2.08843,2.08823,2.08828,18818615.0
2007-09-14 01:48:00,2.08816,2.08824,2.08811,2.08824,3137536.0
2007-09-14 01:49:00,2.08837,2.08916,2.08837,2.08916,1441739.0
2007-09-14 01:50:00,2.08916,2.08916,2.08884,2.08884,4643576.0
2007-09-14 01:51:00,2.08886,2.08903,2.08881,2.08903,7289665.0
2007-09-14 01:52:00,2.08902,2.08948,2.08902,2.08913,8589971.0
2007-09-14 01:54:00,2.08922,2.08976,2.08922,2.08976,2701561.0
2007-09-14 01:55:00,2.08974,2.08997,2.08974,2.08994,2690755.0
2007-09-14 01:56:00,2.09011,2.09024,2.09003,2.09017,9077246.0
2007-09-14 01:57:00,2.09015,2.09044,2.0894,2.09044,18419549.0
2007-09-14 01:58:00,2.09036,2.09036,2.08984,2.09013,8096230.0
2007-09-14 02:00:00,2.09036,2.09064,2.09012,2.09064,3342558.0
2007-09-14 02:01:00,2.09069,2.09077,2.09069,2.09069,2885224.0
2007-09-14 02:02:00,2.09055,2.09055,2.09028,2.09032,5459904.0
2007-09-14 02:03:00,2.09001,2.09045,2.09001,2.09023,2520440.0
2007-09-14 02:04:00,2.09021,2.09022,2.09013,2.0902,21287769.0
2007-09-14 02:05:00,2.09011,2.09034,2.08984,2.09034,25155692.0
2007-09-14 02:06:00,2.09026,2.09029,2.09016,2.09016,14247418.0
2007-09-14 02:07:00,2.09009,2.09022,2.09007,2.09017,4256917.0
2007-09-14 02:08:00,2.09024,2.09024,2.08986,2.08986,1320788.0
2007-09-14 02:09:00,2.08994,2.08994,2.08964,2.08964,1590129.0
2007-09-14 02:10:00,2.08958,2.08962,2.08949,2.08962,3761866.0
2007-09-14 02:11:00,2.08982,2.09039,2.08982,2.09039,28394711.0
2007-09-14 02:12:00,2.09056,2.09109,2.09056,2.09109,6778705.0
2007-09-14 02:13:00,2.09117,2.09145,2.09114,2.09145,1288760.0
2007-09-14 02:14:00,2.09148,2.09152,2.09132,2.09137,6542395.0
2007-09-14 02:15:00,2.09139,2.09139,2.09103,2.0911,7668200.0
2007-09-14 02:16:00,2.09084,2.09084,2.0905,2.09054,5435100.0
2007-09-14 02:17:00,2.09039,2.09039,2.09027,2.09028,3010983.0
2007-09-14 02:18:00,2.0901,2.09026,2.08999,2.09,4753096.0
2007-09-14 02:19:00,2.08991,2.09014,2.08991,2.09014,16106370.0
2007-09-14 02:20:00,2.09013,2.09046,2.09013,2.09046,5490047.0
2007-09-14 02:21:00,2.09043,2.0908,2.09043,2.0908,11490405.0
2007-09-14 02:22:00,2.09085,2.09085,2.09061,2.09061,10061118.0
2007-09-14 02:23:00,2.09048,2.09048,2.08999,2.08999,21410469.0
2007-09-14 02:24:00,2.09005,2.09009,2.09,2.09001,1857283.0
2007-09-14 02:25:00,2.08988,2.09015,2.08957,2.09015,20336740.0
2007-09-14 02:26:00,2.09026,2.0905,2.09023,2.0905,2337093.0
2007-09-14 02:27:00,2.09049,2.09049,2.09033,2.09041,7864331.0
2007-09-14 02:28:00,2.09073,2.09073,2.09039,2.09049,10519892.0
2007-09-14 02:29:00,2.0904,2.0904,2.09012,2.09012,2728372.0
2007-09-14 02:30:00,2.09013,2.09019,2.0901,2.09014,1445245.0
2007-09-14 02:31:00,2.09006,2.09006,2.08973,2.08973,17422083.0
2007-09-14 02:32:00,2.08954,2.08954,2.08925,2.08927,3418968.0
2007-09-14 02:33:00,2.08916,2.08916,2.08905,2.08909,11318575.0
2007-09-14 02:34:00,2.08923,2.08923,2.08919,2.0892,2395340.0
2007-09-14 02:35:00,2.08924,2.08934,2.0892,2.08934,12589388.0
2007-09-14 02:36:00,2.08913,2.08931,2.08902,2.08902,12305899.0
2007-09-14 02:37:00,2.08892,2.08895,2.08848,2.08895,13562339.0
2007-09-14 02:38:00,2.08903,2.08903,2.08824,2.08839,27957013.0
2007-09-14 02:39:00,2.08847,2.08885,2.08847,2.08885,4220647.0
2007-09-14 02:40:00,2.08886,2.089,2.08878,2.089,4481821.0
2007-09-14 02:41:00,2.08901,2.08918,2.08897,2.08918,11113041.0
2007-09-14 02:42:00,2.08901,2.08909,2.08889,2.08889,4476696.0
2007-09-14 02:43:00,2.08898,2.08905,2.08884,2.08893,21217548.0
2007-09-14 02:44:00,2.08883,2.08901,2.08873,2.08873,16851188.0
2007-09-14 02:45:00,2.08868,2.08868,2.08835,2.08835,9086940.0
2007-09-14 02:46:00,2.08835,2.08841,2.08828,2.0884,16815374.0
2007-09-14 02:47:00,2.08828,2.08828,2.08803,2.08803,4221036.0
2007-09-14 02:48:00,2.088,2.08805,2.08777,2.08805,5775047.0
2007-09-14 02:49:00,2.08821,2.08834,2.08812,2.08814,2193415.0
2007-09-14 02:50:00,2.08799,2.08809,2.08791,2.08809,17476760.0
2007-09-14 02:51:00,2.08812,2.08846,2.08812,2.08845,2589879.0
2007-09-14 02:52:00,2.08847,2.08862,2.08829,2.08829,11368039.0
2007-09-14 02:53:00,2.08807,2.08807,2.08754,2.0877,3379655.0
2007-09-14 02:54:00,2.08779,2.08798,2.08765,2.08798,5276256.0
2007-09-14 02:55:00,2.0879,2.0879,2.08753,2.08772,30543380.0
2007-09-14 02:56:00,2.08771,2.08842,2.08771,2.08842,17505475.0
2007-09-14 02:57:00,2.08854,2.08879,2.0885,2.08858,4530475.0
2007-09-14 02:58:00,2.08846,2.08846,2.08816,2.08816,6874799.0
2007-09-14 02:59:00,2.08819,2.08829,2.08818,2.08826,6316984.0
2007-09-14 03:00:00,2.08827,2.08831,2.08816,2.0883,10358594.0
2007-09-14 03:01:00,2.08797,2.08836,2.08797,2.08819,10534115.0
2007-09-14 03:02:00,2.0882,2.08844,2.0882,2.08837,22289712.0
2007-09-14 03:03:00,2.08848,2.08869,2.08848,2.08869,7621537.0
2007-09-14 03:04:00,2.08882,2.0889,2.08877,2.08879,7011786.0
2007-09-14 03:05:00,2.08871,2.08889,2.08871,2.08889,2419472.0
2007-09-14 03:06:00,2.0888,2.0891,2.0888,2.08907,4439064.0
2007-09-14 03:07:00,2.08902,2.08902,2.0883,2.0883,2093073.0
2007-09-14 03:08:00,2.08795,2.08853,2.08795,2.08853,28966849.0
2007-09-14 03:09:00,2.08857,2.08866,2.08854,2.08866,2491904.0
2007-09-14 03:10:00,2.08868,2.08869,2.08829,2.08862,4508065.0
2007-09-14 03:11:00,2.08854,2.08854,2.08791,2.08791,17674149.0
2007-09-14 03:12:00,2.08781,2.08781,2.08753,2.08753,11934935.0
2007-09-14 03:13:00,2.08741,2.08766,2.08741,2.08766,24776408.0
2007-09-14 03:14:00,2.08763,2.08763,2.0874,2.08753,6047375.0
2007-09-14 03:15:00,2.08757,2.08762,2.08746,2.08762,6356952.0
2007-09-14 03:16:00,2.08757,2.08767,2.08748,2.08757,5415963.0
2007-09-14 03:17:00,2.08764,2.08783,2.08747,2.08771,2646484.0
2007-09-14 03:18:00,2.08764,2.08769,2.0875,2.08769,7204036.0
2007-09-14 03:19:00,2.08773,2.08799,2.08773,2.08785,3446009.0
2007-09-14 03:20:00,2.08784,2.08799,2.08784,2.08799,22892665.0
2007-09-14 03:21:00,2.08804,2.08866,2.08804,2.08866,4246003.0
2007-09-14 03:22:00,2.08878,2.0889,2.08878,2.08883,4517061.0
2007-09-14 03:23:00,2.08876,2.08896,2.0887,2.0887,2789449.0
2007-09-14 03:24:00,2.08859,2.08876,2.08858,2.08876,5959791.0
2007-09-14 03:25:00,2.08862,2.0887,2.08847,2.08847,3819135.0
2007-09-14 03:26:00,2.08832,2.08833,2.08803,2.08803,14765846.0
2007-09-14 03:27:00,2.08801,2.08801,2.08738,2.08738,9164723.0
2007-09-14 03:28:00,2.08729,2.08729,2.0867,2.087,2557598.0
2007-09-14 03:29:00,2.08711,2.08711,2.08682,2.08682,3429245.0
2007-09-14 03:30:00,2.08677,2.08677,2.08634,2.08634,7387723.0
2007-09-14 03:31:00,2.08628,2.08693,2.08628,2.08693,9544688.0
2007-09-14 03:32:00,2.08707,2.08717,2.08693,2.08717,3465917.0
2007-09-14 03:33:00,2.0871,2.0871,2.08692,2.08706,11178508.0
2007-09-14 03:34:00,2.08721,2.08743,2.08695,2.08729,3670712.0
2007-09-14 03:35:00,2.08708,2.08708,2.08688,2.08695,8581894.0
2007-09-14 03:36:00,2.0868,2.08722,2.08676,2.08722,2001882.0
2007-09-14 03:37:00,2.08717,2.08728,2.08686,2.08686,32907765.0
2007-09-14 03:38:00,2.08691,2.08729,2.08688,2.08729,25991171.0
2007-09-14 03:39:00,2.08727,2.08735,2.08699,2.08699,2732708.0
2007-09-14 03:40:00,2.08693,2.087,2.08688,2.0869,2893883.0
2007-09-14 03:41:00,2.08703,2.08721,2.08703,2.08721,5153352.0
2007-09-14 03:42:00,2.08723,2.08732,2.08716,2.08732,21521022.0
2007-09-14 03:43:00,2.08731,2.08742,2.08704,2.08742,6023547.0
2007-09-14 03:44:00,2.08745,2.08749,2.08723,2.08723,2604387.0
2007-09-14 03:45:00,2.08699,2.08699,2.0864,2.0864,4119974.0
2007-09-14 03:46:00,2.08634,2.08689,2.08634,2.08686,21397100.0
2007-09-14 03:47:00,2.08691,2.08709,2.08679,2.08709,29536479.0
2007-09-14 03:48:00,2.08705,2.08705,2.0866,2.0866,1509508.0
2007-09-14 03:49:00,2.0866,2.08681,2.08632,2.08681,2969965.0
2007-09-14 03:50:00,2.08651,2.08694,2.08651,2.08682,15803760.0
2007-09-14 03:51:00,2.08682,2.08698,2.08677,2.08698,4363797.0
2007-09-14 03:52:00,2.08693,2.08719,2.08693,2.08714,4752448.0
2007-09-14 03:53:00,2.08712,2.08721,2.08689,2.08689,3186215.0
2007-09-14 03:54:00,2.08709,2.08725,2.08701,2.08701,857204.0
2007-09-14 03:55:00,2.087,2.08721,2.087,2.08704,515186.0
2007-09-14 03:56:00,2.08693,2.0872,2.08567,2.0872,13515126.0
2007-09-14 03:57:00,2.08718,2.08726,2.08684,2.08722,5068370.0
2007-09-14 03:58:00,2.08726,2.08735,2.08726,2.08729,1815224.0
2007-09-14 03:59:00,2.08728,2.08734,2.08717,2.08717,6068133.0
2007-09-14 04:00:00,2.0872,2.0872,2.08711,2.08711,7994700.0
2007-09-14 04:01:00,2.08709,2.08732,2.08705,2.08732,7320363.0
2007-09-14 04:02:00,2.08711,2.08735,2.08703,2.08735,1205764.0
2007-09-14 04:03:00,2.08732,2.08734,2.08706,2.08716,11433526.0
2007-09-14 04:04:00,2.08719,2.08726,2.08706,2.08721,20875969.0
2007-09-14 04:05:00,2.08729,2.0875,2.0872,2.0872,7758302.0
2007-09-14 04:06:00,2.08724,2.08724,2.08699,2.08702,27206312.0
2007-09-14 04:07:00,2.08699,2.08715,2.08694,2.08715,4036240.0
2007-09-14 04:08:00,2.08705,2.08725,2.08705,2.08725,2621091.0
2007-09-14 04:09:00,2.08734,2.08734,2.0867,2.08673,14254673.0
2007-09-14 04:10:00,2.08669,2.08669,2.0862,2.0862,6229370.0
2007-09-14 04:11:00,2.08671,2.08695,2.08671,2.08694,3611766.0
2007-09-14 04:12:00,2.08691,2.08691,2.08677,2.08679,19826489.0
2007-09-14 04:13:00,2.08671,2.08695,2.0853,2.08695,5538393.0
2007-09-14 04:14:00,2.08696,2.08724,2.08653,2.08697,6672694.0
2007-09-14 04:15:00,2.08683,2.08687,2.08665,2.08665,5879714.0
2007-09-14 04:16:00,2.08656,2.08671,2.08637,2.08637,10904294.0
2007-09-14 04:17:00,2.0864,2.08663,2.08634,2.08663,17616857.0
2007-09-14 04:18:00,2.08664,2.08693,2.08664,2.08687,2352375.0
2007-09-14 04:19:00,2.08677,2.08689,2.08677,2.08689,12534000.0
2007-09-14 04:20:00,2.08678,2.08686,2.08662,2.08662,5024964.0
2007-09-14 04:21:00,2.08677,2.08697,2.08669,2.08697,1871527.0
2007-09-14 04:22:00,2.08695,2.08713,2.08695,2.08713,3783382.0
2007-09-14 04:23:00,2.08714,2.08714,2.08665,2.08665,5382977.0
2007-09-14 04:24:00,2.08725,2.08725,2.08709,2.08709,15458517.0
2007-09-14 04:25:00,2.08715,2.08737,2.08715,2.08724,1464307.0
2007-09-14 04:26:00,2.08719,2.08728,2.08714,2.08724,9177701.0
2007-09-14 04:27:00,2.08706,2.08724,2.08685,2.08714,32813277.0
2007-09-14 04:28:00,2.08696,2.08696,2.08685,2.08689,2735136.0
2007-09-14 04:29:00,2.08698,2.08715,2.08693,2.08706,3428251.0
2007-09-14 04:30:00,2.08707,2.08718,2.08697,2.08702,28648199.0
2007-09-14 04:31:00,2.08689,2.08689,2.08666,2.08668,6204912.0
2007-09-14 04:32:00,2.08668,2.08676,2.08662,2.08676,3893521.0
2007-09-14 04:33:00,2.08678,2.08689,2.08678,2.08689,1713900.0
2007-09-14 04:34:00,2.08685,2.08685,2.08668,2.08673,14280198.0
2007-09-14 04:35:00,2.08676,2.08679,2.08669,2.08669,2949804.0
2007-09-14 04:36:00,2.08678,2.08679,2.08627,2.08678,3954623.0
2007-09-14 04:37:00,2.08681,2.0869,2.08674,2.08688,19432716.0
2007-09-14 04:38:00,2.08681,2.08681,2.08649,2.08649,4669223.0
2007-09-14 04:39:00,2.08661,2.08677,2.08645,2.08645,1742187.0
2007-09-14 04:40:00,2.08651,2.0867,2.08641,2.0866,8727050.0
2007-09-14 04:41:00,2.08663,2.08673,2.08654,2.08673,16854047.0
2007-09-14 04:42:00,2.08674,2.08686,2.08665,2.08686,5632576.0
2007-09-14 04:43:00,2.0869,2.08706,2.08683,2.08706,5943362.0
2007-09-14 04:44:00,2.08716,2.08743,2.08716,2.08743,3120430.0
2007-09-14 04:45:00,2.08748,2.08761,2.08735,2.08735,7854974.0
2007-09-14 04:46:00,2.08739,2.08741,2.08723,2.08741,3253532.0
2007-09-14 04:47:00,2.08736,2.08736,2.08714,2.08726,3520938.0
2007-09-14 04:48:00,2.08727,2.08727,2.08708,2.08708,9008325.0
2007-09-14 04:49:00,2.08701,2.08724,2.08701,2.08724,21343419.0
2007-09-14 04:50:00,2.08708,2.08728,2.08708,2.08712,4117947.0
2007-09-14 04:51:00,2.08709,2.08709,2.08695,2.08707,7567214.0
2007-09-14 04:52:00,2.08717,2.08726,2.08717,2.08717,7060639.0
2007-09-14 04:53:00,2.08699,2.08699,2.08685,2.08685,12133364.0
2007-09-14 04:54:00,2.08674,2.08695,2.08544,2.08695,3336747.0
2007-09-14 04:55:00,2.0869,2.0869,2.08682,2.08683,5506235.0
2007-09-14 04:56:00,2.08689,2.08709,2.08678,2.08706,3227597.0
2007-09-14 04:57:00,2.08709,2.0872,2.08704,2.08704,41549615.0
2007-09-14 04:58:00,2.08685,2.08685,2.08647,2.08647,18549891.0
2007-09-14 04:59:00,2.08641,2.08641,2.0862,2.08631,8090596.0
2007-09-14 05:00:00,2.0863,2.08636,2.08612,2.08615,8563779.0
2007-09-14 05:01:00,2.08595,2.08595,2.08584,2.08589,2120911.0
2007-09-14 05:02:00,2.08593,2.08607,2.08593,2.08607,2956475.0
2007-09-14 05:03:00,2.0861,2.08612,2.08601,2.08605,2368985.0
2007-09-14 05:04:00,2.08613,2.08615,2.08596,2.08615,19606657.0
2007-09-14 05:05:00,2.08614,2.08644,2.08614,2.08623,5397723.0
2007-09-14 05:06:00,2.08617,2.08625,2.08613,2.08619,5660036.0
2007-09-14 05:07:00,2.08617,2.08628,2.08614,2.08628,15201303.0
2007-09-14 05:08:00,2.08628,2.08634,2.08614,2.08614,2268928.0
2007-09-14 05:09:00,2.08612,2.08633,2.08607,2.08633,841479.0
2007-09-14 05:10:00,2.08643,2.08652,2.08638,2.0864,14906903.0
2007-09-14 05:11:00,2.0863,2.08642,2.08624,2.0863,4205325.0
2007-09-14 05:12:00,2.08652,2.087,2.08652,2.08654,7136593.0
2007-09-14 05:13:00,2.08675,2.08675,2.0863,2.08645,3082430.0
2007-09-14 05:14:00,2.08648,2.08648,2.08622,2.08622,7698847.0
2007-09-14 05:15:00,2.0863,2.08635,2.08604,2.08611,2975174.0
2007-09-14 05:16:00,2.08616,2.08616,2.08595,2.08595,5254961.0
2007-09-14 05:17:00,2.08606,2.08631,2.086,2.08631,3156856.0
2007-09-14 05:18:00,2.08645,2.08645,2.08617,2.0862,10209150.0
2007-09-14 05:19:00,2.0861,2.0861,2.08595,2.08595,2245984.0
2007-09-14 05:20:00,2.08597,2.08597,2.08578,2.08588,9375773.0
2007-09-14 05:21:00,2.08596,2.08596,2.08585,2.08585,4460797.0
2007-09-14 05:22:00,2.08588,2.08588,2.08561,2.08561,14412723.0
2007-09-14 05:23:00,2.08557,2.08585,2.08557,2.08569,3205456.0
2007-09-14 05:24:00,2.08553,2.08571,2.08553,2.08571,2600109.0
2007-09-14 05:25:00,2.08577,2.08577,2.08556,2.08556,1772201.0
2007-09-14 05:26:00,2.08543,2.0855,2.08543,2.08547,1402716.0
2007-09-14 05:27:00,2.08561,2.08607,2.08561,2.08607,8931977.0
2007-09-14 05:28:00,2.08608,2.08608,2.08572,2.08572,9123063.0
2007-09-14 05:29:00,2.08562,2.08562,2.08521,2.08521,7264254.0
2007-09-14 05:30:00,2.0851,2.08513,2.08498,2.08498,20822290.0
2007-09-14 05:31:00,2.08494,2.0851,2.08494,2.08508,4806181.0
2007-09-14 05:32:00,2.0851,2.0854,2.0851,2.08514,4153700.0
2007-09-14 05:33:00,2.08491,2.08495,2.08469,2.08474,1297307.0
2007-09-14 05:34:00,2.08467,2.08493,2.0846,2.08493,5624322.0
2007-09-14 05:35:00,2.08517,2.08577,2.08517,2.08577,2647122.0
2007-09-14 05:36:00,2.08588,2.08708,2.08567,2.08708,5187144.0
2007-09-14 05:37:00,2.08707,2.08707,2.08671,2.08684,2267486.0
2007-09-14 05:38:00,2.08708,2.08737,2.08691,2.08691,4358321.0
2007-09-14 05:39:00,2.08689,2.08689,2.08668,2.08673,4058558.0
2007-09-14 05:40:00,2.08633,2.08685,2.08633,2.08685,22473824.0
2007-09-14 05:41:00,2.08693,2.08693,2.08656,2.0866,4897111.0
2007-09-14 05:42:00,2.08668,2.08674,2.08666,2.08666,10806507.0
2007-09-14 05:43:00,2.0868,2.08691,2.08674,2.08691,3371202.0
2007-09-14 05:44:00,2.08692,2.08704,2.08675,2.08704,4920103.0
2007-09-14 05:45:00,2.08713,2.08722,2.08704,2.08722,5364124.0
2007-09-14 05:46:00,2.08732,2.08776,2.08732,2.08767,3933534.0
2007-09-14 05:47:00,2.08762,2.08764,2.08749,2.08764,6468923.0
2007-09-14 05:48:00,2.08769,2.08792,2.08737,2.08769,5114892.0
2007-09-14 05:49:00,2.08765,2.08766,2.08754,2.08766,2243563.0
2007-09-14 05:50:00,2.08756,2.08765,2.08727,2.08727,6619112.0
2007-09-14 05:51:00,2.08742,2.08769,2.0871,2.0871,16503172.0
2007-09-14 05:52:00,2.08745,2.08745,2.08724,2.08738,3236566.0
2007-09-14 05:53:00,2.08729,2.08749,2.08729,2.08749,939268.0
2007-09-14 05:54:00,2.08756,2.08777,2.08741,2.08777,1858946.0
2007-09-14 05:55:00,2.08777,2.08789,2.08777,2.08787,3382493.0
2007-09-14 05:56:00,2.08787,2.08787,2.08767,2.08785,6977849.0
2007-09-14 05:57:00,2.08784,2.08796,2.08775,2.0878,7547968.0
2007-09-14 05:58:00,2.08795,2.08803,2.08795,2.08803,3304870.0
2007-09-14 05:59:00,2.08817,2.08859,2.08817,2.08859,4094057.0
2007-09-14 06:00:00,2.0886,2.08907,2.08854,2.08854,5412210.0
2007-09-14 06:01:00,2.08878,2.08885,2.08868,2.0887,2828343.0
2007-09-14 06:02:00,2.08886,2.08895,2.08886,2.08895,2902683.0
2007-09-14 06:03:00,2.08881,2.08881,2.08866,2.08881,4580760.0
2007-09-14 06:04:00,2.08896,2.08929,2.08896,2.08924,11020230.0
2007-09-14 06:05:00,2.08927,2.08931,2.08915,2.08929,5207475.0
2007-09-14 06:06:00,2.08929,2.08946,2.08928,2.08945,7070960.0
2007-09-14 06:07:00,2.08946,2.08952,2.08927,2.08934,8473699.0
2007-09-14 06:08:00,2.08934,2.08934,2.08911,2.08912,2596959.0
2007-09-14 06:09:00,2.08945,2.08957,2.08935,2.08952,7437168.0
2007-09-14 06:10:00,2.08941,2.08956,2.08941,2.08955,6867990.0
2007-09-14 06:11:00,2.08947,2.08947,2.08923,2.08923,11785625.0
2007-09-14 06:12:00,2.0893,2.0893,2.08919,2.0892,2430026.0
2007-09-14 06:13:00,2.08911,2.08911,2.08895,2.08909,5227618.0
2007-09-14 06:14:00,2.08908,2.08908,2.08874,2.08874,5691987.0
2007-09-14 06:15:00,2.08855,2.08855,2.08835,2.08852,3915440.0
2007-09-14 06:16:00,2.08871,2.08879,2.08861,2.08872,1812061.0
2007-09-14 06:17:00,2.08859,2.08881,2.08859,2.0888,10128288.0
2007-09-14 06:18:00,2.08872,2.08894,2.08872,2.08885,3737624.0
2007-09-14 06:19:00,2.08879,2.08879,2.0885,2.0885,7035329.0
2007-09-14 06:20:00,2.08837,2.08837,2.08798,2.08798,13344407.0
2007-09-14 06:21:00,2.08784,2.08802,2.08782,2.0879,5580834.0
2007-09-14 06:22:00,2.08788,2.08788,2.08768,2.08784,4732392.0
2007-09-14 06:23:00,2.08753,2.08782,2.08753,2.08782,39627940.0
2007-09-14 06:24:00,2.08797,2.0886,2.08797,2.0886,6817508.0
2007-09-14 06:25:00,2.08868,2.08868,2.08847,2.08847,14258778.0
2007-09-14 06:26:00,2.08867,2.08892,2.08867,2.08887,8159506.0
2007-09-14 06:27:00,2.08895,2.08895,2.08869,2.08869,5630638.0
2007-09-14 06:28:00,2.08872,2.08872,2.08843,2.08843,11141367.0
2007-09-14 06:29:00,2.08867,2.08875,2.08856,2.08869,5150517.0
2007-09-14 06:30:00,2.08881,2.08897,2.08834,2.08881,14511646.0
2007-09-14 06:31:00,2.08882,2.08893,2.08863,2.08893,15903726.0
2007-09-14 06:32:00,2.0891,2.08929,2.0891,2.08921,7730574.0
2007-09-14 06:33:00,2.08932,2.08957,2.08932,2.08957,224357.0
2007-09-14 06:34:00,2.08958,2.08958,2.08958,2.08958,221777.0
2007-09-14 06:35:00,2.08973,2.08984,2.08965,2.08984,3747737.0
2007-09-14 06:36:00,2.08993,2.09012,2.08992,2.08992,3149832.0
2007-09-14 06:37:00,2.08963,2.08963,2.08941,2.08941,7003649.0
2007-09-14 06:38:00,2.08942,2.08944,2.08933,2.08942,17291501.0
2007-09-14 06:39:00,2.08937,2.08937,2.08917,2.08917,5955105.0
2007-09-14 06:40:00,2.08896,2.08896,2.08798,2.08798,12484261.0
2007-09-14 06:41:00,2.08834,2.08848,2.08832,2.08848,7371278.0
2007-09-14 06:42:00,2.08845,2.08845,2.08829,2.0883,2722731.0
2007-09-14 06:43:00,2.08836,2.08879,2.08836,2.08879,2411965.0
2007-09-14 06:44:00,2.08874,2.08875,2.08847,2.08855,4380764.0
2007-09-14 06:45:00,2.08859,2.08874,2.08853,2.08874,1561048.0
2007-09-14 06:46:00,2.08874,2.08874,2.08857,2.08865,17284104.0
2007-09-14 06:47:00,2.08859,2.08859,2.08706,2.08849,7022167.0
2007-09-14 06:48:00,2.0885,2.08868,2.08838,2.08838,14808380.0
2007-09-14 06:49:00,2.08825,2.08825,2.08807,2.08815,9804151.0
2007-09-14 06:50:00,2.08811,2.08834,2.08793,2.08834,10345435.0
2007-09-14 06:51:00,2.08843,2.08874,2.08843,2.08874,16803160.0
2007-09-14 06:52:00,2.08889,2.0889,2.08874,2.0889,8205909.0
2007-09-14 06:53:00,2.08901,2.08904,2.0889,2.0889,5159008.0
2007-09-14 06:54:00,2.08898,2.08917,2.08898,2.08917,2255465.0
2007-09-14 06:55:00,2.08913,2.08913,2.089,2.08911,11720714.0
2007-09-14 06:56:00,2.08914,2.08919,2.08906,2.08906,4495872.0
2007-09-14 06:57:00,2.08877,2.08884,2.08844,2.08844,8666577.0
2007-09-14 06:58:00,2.08831,2.08831,2.08824,2.08828,8296558.0
2007-09-14 06:59:00,2.08826,2.08868,2.08823,2.08855,6844250.0
2007-09-14 07:00:00,2.08849,2.08852,2.08839,2.08852,4319223.0
2007-09-14 07:01:00,2.08851,2.08858,2.08833,2.08833,4150127.0
2007-09-14 07:02:00,2.08853,2.08853,2.0883,2.0883,3575475.0
2007-09-14 07:03:00,2.08835,2.08851,2.08834,2.08839,1379274.0
2007-09-14 07:04:00,2.08844,2.08845,2.08821,2.08836,7192573.0
2007-09-14 07:05:00,2.08833,2.08833,2.08813,2.0883,5019042.0
2007-09-14 07:06:00,2.08828,2.08833,2.08816,2.08833,1085497.0
2007-09-14 07:07:00,2.0884,2.08855,2.08829,2.08829,7086593.0
2007-09-14 07:08:00,2.0883,2.0883,2.08803,2.08821,5361917.0
2007-09-14 07:09:00,2.08824,2.08835,2.08821,2.08834,927950.0
2007-09-14 07:10:00,2.08814,2.08852,2.08814,2.08816,31459959.0
2007-09-14 07:11:00,2.08801,2.08801,2.08638,2.08787,8896550.0
2007-09-14 07:12:00,2.08784,2.08802,2.08784,2.08792,8691344.0
2007-09-14 07:13:00,2.08781,2.08806,2.08781,2.088,1625485.0
2007-09-14 07:14:00,2.08807,2.0882,2.088,2.088,1602225.0
2007-09-14 07:15:00,2.0882,2.08859,2.0882,2.08859,9519841.0
2007-09-14 07:16:00,2.08856,2.08856,2.0883,2.0883,12397063.0
2007-09-14 07:17:00,2.08824,2.08837,2.08823,2.08837,3925534.0
2007-09-14 07:18:00,2.08836,2.08863,2.08834,2.08863,11324895.0
2007-09-14 07:19:00,2.0886,2.08867,2.08856,2.0886,9141712.0
2007-09-14 07:20:00,2.08862,2.08882,2.08856,2.08882,5367461.0
2007-09-14 07:21:00,2.08882,2.08882,2.08864,2.08879,5801095.0
2007-09-14 07:22:00,2.08875,2.08892,2.08873,2.08892,14524587.0
2007-09-14 07:23:00,2.08885,2.08896,2.08883,2.08885,3508993.0
2007-09-14 07:24:00,2.08903,2.08903,2.08884,2.08895,29990802.0
2007-09-14 07:25:00,2.08888,2.08896,2.08867,2.0889,3152322.0
2007-09-14 07:26:00,2.08904,2.08904,2.08868,2.0889,6306208.0
2007-09-14 07:27:00,2.08888,2.08888,2.08871,2.08883,10546402.0
2007-09-14 07:28:00,2.08867,2.08867,2.08817,2.08817,2613626.0
2007-09-14 07:29:00,2.08814,2.08877,2.08814,2.08877,9099881.0
2007-09-14 07:30:00,2.08882,2.08889,2.08882,2.08887,7767142.0
2007-09-14 07:31:00,2.08875,2.08875,2.08815,2.08815,4618165.0
2007-09-14 07:32:00,2.08831,2.08847,2.08824,2.08824,15201085.0
2007-09-14 07:33:00,2.08832,2.08861,2.08825,2.08861,7910836.0
2007-09-14 07:34:00,2.08862,2.08871,2.08848,2.0887,37547571.0
2007-09-14 07:35:00,2.08858,2.08858,2.08818,2.08818,2941478.0
2007-09-14 07:36:00,2.08814,2.0883,2.08806,2.08823,6923673.0
2007-09-14 07:37:00,2.08825,2.08834,2.08825,2.08834,5654534.0
2007-09-14 07:38:00,2.08831,2.08831,2.08827,2.0883,2473702.0
2007-09-14 07:39:00,2.08829,2.08843,2.0882,2.08843,5108759.0
2007-09-14 07:40:00,2.0883,2.0883,2.08791,2.08791,3044019.0
2007-09-14 07:41:00,2.0879,2.08813,2.08781,2.08813,6820855.0
2007-09-14 07:42:00,2.08827,2.08855,2.08827,2.08855,1915130.0
2007-09-14 07:43:00,2.08841,2.08841,2.08809,2.08812,808615.0
2007-09-14 07:44:00,2.08808,2.08809,2.08785,2.08809,30505938.0
2007-09-14 07:45:00,2.08816,2.0884,2.08816,2.0884,7074115.0
2007-09-14 07:46:00,2.08791,2.08848,2.08791,2.08834,3047490.0
2007-09-14 07:47:00,2.08836,2.08836,2.08798,2.08808,1718603.0
2007-09-14 07:48:00,2.08811,2.08842,2.08811,2.08842,3995735.0
2007-09-14 07:49:00,2.08842,2.08872,2.08842,2.08872,4456347.0
2007-09-14 07:50:00,2.0887,2.0887,2.08851,2.08865,1586677.0
2007-09-14 07:51:00,2.08872,2.08876,2.08865,2.08867,8454333.0
2007-09-14 07:52:00,2.08867,2.08882,2.08867,2.08867,14126640.0
2007-09-14 07:53:00,2.08869,2.08869,2.08829,2.08829,3698999.0
2007-09-14 07:54:00,2.08875,2.08939,2.08875,2.08939,11363557.0
2007-09-14 07:55:00,2.08932,2.08945,2.08895,2.08945,7813423.0
2007-09-14 07:56:00,2.08966,2.08972,2.08961,2.08961,9526163.0
2007-09-14 07:57:00,2.08953,2.08953,2.08943,2.08943,13130570.0
2007-09-14 07:58:00,2.08937,2.08937,2.0885,2.0886,447890.0
2007-09-14 07:59:00,2.08875,2.08889,2.08866,2.08866,11378972.0
2007-09-14 08:00:00,2.08869,2.0888,2.0884,2.0884,13748564.0
2007-09-14 08:01:00,2.08822,2.08829,2.08807,2.08829,3819026.0
2007-09-14 08:02:00,2.08834,2.08843,2.08821,2.08843,4474791.0
2007-09-14 08:03:00,2.08885,2.08946,2.08885,2.08946,4670219.0
2007-09-14 08:04:00,2.08949,2.08989,2.08949,2.08989,15382119.0
2007-09-14 08:05:00,2.08989,2.09023,2.08978,2.09023,7770093.0
2007-09-14 08:06:00,2.0904,2.09073,2.0904,2.09059,5105991.0
2007-09-14 08:07:00,2.09042,2.09042,2.09015,2.09015,5439755.0
2007-09-14 08:08:00,2.09005,2.09024,2.08985,2.09024,2471473.0
2007-09-14 08:09:00,2.09025,2.09028,2.08993,2.08993,18717793.0
2007-09-14 08:10:00,2.08972,2.09007,2.08967,2.09007,3311531.0
2007-09-14 08:11:00,2.09025,2.09074,2.09025,2.09074,635884.0
2007-09-14 08:12:00,2.09076,2.09087,2.09073,2.09076,11258866.0
2007-09-14 08:13:00,2.09076,2.09076,2.09051,2.0906,9371883.0
2007-09-14 08:14:00,2.09056,2.09056,2.09013,2.09013,24120406.0
2007-09-14 08:15:00,2.09012,2.09028,2.09009,2.09014,3247215.0
2007-09-14 08:16:00,2.09013,2.09013,2.08997,2.08999,13973582.0
2007-09-14 08:17:00,2.08992,2.08992,2.08955,2.08955,11984668.0
2007-09-14 08:18:00,2.08965,2.08974,2.08964,2.08968,25885044.0
2007-09-14 08:19:00,2.08967,2.08987,2.08941,2.08956,11221203.0
2007-09-14 08:20:00,2.08957,2.08957,2.08902,2.08902,3341620.0
2007-09-14 08:21:00,2.08892,2.08892,2.08859,2.08859,4002111.0
2007-09-14 08:22:00,2.08864,2.08897,2.08864,2.08889,15965091.0
2007-09-14 08:23:00,2.08887,2.0894,2.08887,2.0894,1624989.0
2007-09-14 08:24:00,2.08951,2.08954,2.08937,2.08937,8184902.0
2007-09-14 08:25:00,2.08917,2.08917,2.08885,2.08888,5178551.0
2007-09-14 08:26:00,2.08893,2.08909,2.08882,2.08892,8533335.0
2007-09-14 08:27:00,2.08959,2.09035,2.08959,2.09035,4587177.0
2007-09-14 08:28:00,2.09032,2.09038,2.08997,2.08997,24101267.0
2007-09-14 08:29:00,2.08989,2.08997,2.08985,2.08994,2234623.0
2007-09-14 08:30:00,2.0899,2.0899,2.08961,2.08988,8202056.0
2007-09-14 08:31:00,2.09012,2.09023,2.08988,2.08988,17503634.0
2007-09-14 08:32:00,2.08992,2.09001,2.08957,2.08957,2681465.0
2007-09-14 08:33:00,2.08938,2.08938,2.08854,2.08854,3910765.0
2007-09-14 08:34:00,2.0884,2.08863,2.0883,2.08863,11545732.0
2007-09-14 08:35:00,2.08876,2.08891,2.08873,2.08873,6608742.0
2007-09-14 08:36:00,2.08854,2.08854,2.08806,2.08822,2533103.0
2007-09-14 08:37:00,2.08789,2.08804,2.08789,2.08804,1970915.0
2007-09-14 08:38:00,2.0881,2.08818,2.08794,2.08794,5581181.0
2007-09-14 08:39:00,2.08784,2.08784,2.08721,2.08751,3706362.0
2007-09-14 08:40:00,2.08729,2.08729,2.08677,2.08677,33601579.0
2007-09-14 08:41:00,2.08679,2.08689,2.08641,2.08641,1549990.0
2007-09-14 08:42:00,2.08612,2.0863,2.08594,2.08594,16178182.0
2007-09-14 08:43:00,2.08599,2.08651,2.08599,2.08651,32709527.0
2007-09-14 08:44:00,2.08663,2.08707,2.08663,2.08696,6367357.0
2007-09-14 08:45:00,2.08722,2.08779,2.08722,2.08779,4055290.0
2007-09-14 08:46:00,2.08747,2.08794,2.08747,2.08794,9625099.0
2007-09-14 08:47:00,2.08793,2.08814,2.08779,2.08814,5781685.0
2007-09-14 08:48:00,2.08801,2.08827,2.08801,2.08805,23936583.0
2007-09-14 08:49:00,2.08763,2.08763,2.08722,2.08729,685807.0
2007-09-14 08:50:00,2.08724,2.08724,2.08701,2.08705,9111246.0
2007-09-14 08:51:00,2.08696,2.08696,2.08667,2.08684,1818021.0
2007-09-14 08:52:00,2.08687,2.08712,2.08687,2.08712,1351648.0
2007-09-14 08:53:00,2.08718,2.08764,2.08718,2.08764,2628917.0
2007-09-14 08:54:00,2.08761,2.08766,2.08736,2.08766,7757089.0
2007-09-14 08:55:00,2.08778,2.08833,2.08778,2.08819,3184666.0
2007-09-14 08:56:00,2.08804,2.08866,2.08804,2.08866,14103406.0
2007-09-14 08:57:00,2.08859,2.08859,2.08838,2.08848,12707788.0
2007-09-14 08:58:00,2.08857,2.08857,2.08829,2.08829,31157172.0
2007-09-14 08:59:00,2.08817,2.08829,2.08813,2.08829,10326335.0
2007-09-14 09:00:00,2.08837,2.08837,2.08788,2.08795,5920612.0
2007-09-14 09:01:00,2.08811,2.08816,2.08782,2.08782,8584188.0
2007-09-14 09:02:00,2.0878,2.08788,2.08761,2.08788,2814757.0
2007-09-14 09:03:00,2.08795,2.08816,2.08789,2.08816,1666711.0
2007-09-14 09:04:00,2.08794,2.08829,2.08794,2.08828,9232751.0
2007-09-14 09:05:00,2.08846,2.0887,2.08844,2.0887,3551886.0
2007-09-14 09:06:00,2.08897,2.0894,2.08897,2.08929,8035754.0
2007-09-14 09:07:00,2.08915,2.08947,2.08915,2.08936,1517940.0
2007-09-14 09:08:00,2.08922,2.08922,2.08889,2.0891,5252022.0
2007-09-14 09:09:00,2.0891,2.08944,2.08887,2.08944,2150284.0
2007-09-14 09:10:00,2.08937,2.08937,2.08889,2.08889,3656335.0
2007-09-14 09:11:00,2.08883,2.08883,2.08859,2.08859,2694881.0
2007-09-14 09:12:00,2.08869,2.08903,2.08866,2.08903,5966861.0
2007-09-14 09:13:00,2.08909,2.08938,2.08887,2.08938,8665774.0
2007-09-14 09:14:00,2.08918,2.08927,2.08905,2.08905,35883111.0
2007-09-14 09:15:00,2.08904,2.08917,2.08889,2.08912,3896297.0
2007-09-14 09:16:00,2.08908,2.08908,2.08874,2.08874,5167884.0
2007-09-14 09:17:00,2.08868,2.08868,2.0878,2.0878,6649784.0
2007-09-14 09:18:00,2.08782,2.08782,2.08751,2.08755,2520233.0
2007-09-14 09:19:00,2.08744,2.08744,2.08689,2.08721,51240542.0
2007-09-14 09:20:00,2.08753,2.08791,2.08753,2.08783,4128145.0
2007-09-14 09:21:00,2.08811,2.08828,2.08811,2.08828,832147.0
2007-09-14 09:22:00,2.08841,2.08858,2.08841,2.08858,22543844.0
2007-09-14 09:23:00,2.08868,2.08882,2.08867,2.08877,11479761.0
2007-09-14 09:24:00,2.08875,2.08884,2.08855,2.08884,15766756.0
2007-09-14 09:25:00,2.08886,2.089,2.08878,2.089,12191331.0
2007-09-14 09:26:00,2.08896,2.08896,2.08874,2.08874,16526448.0
2007-09-14 09:27:00,2.08876,2.08909,2.08876,2.08909,3910977.0
2007-09-14 09:28:00,2.08907,2.08907,2.08869,2.08869,30292147.0
2007-09-14 09:29:00,2.08844,2.08854,2.08833,2.08851,2661547.0
2007-09-14 09:30:00,2.08834,2.08851,2.08804,2.08804,2129247.0
2007-09-14 09:31:00,2.0882,2.0882,2.08742,2.08757,9174749.0
2007-09-14 09:32:00,2.08756,2.0876,2.0873,2.0873,16789105.0
2007-09-14 09:33:00,2.08715,2.08715,2.08669,2.0867,7019027.0
2007-09-14 09:34:00,2.08656,2.0866,2.08603,2.08614,4480083.0
2007-09-14 09:35:00,2.08606,2.08606,2.08588,2.08604,1507347.0
2007-09-14 09:36:00,2.0861,2.08624,2.08575,2.08575,5618868.0
2007-09-14 09:37:00,2.08555,2.08563,2.0855,2.0855,1622601.0
2007-09-14 09:38:00,2.08542,2.08564,2.08542,2.08558,12386317.0
2007-09-14 09:39:00,2.08543,2.08543,2.08512,2.0853,10822552.0
2007-09-14 09:40:00,2.08531,2.08576,2.08531,2.08576,3517901.0
2007-09-14 09:41:00,2.08582,2.08584,2.0857,2.08581,2741594.0
2007-09-14 09:42:00,2.08587,2.08621,2.08581,2.08581,4929108.0
2007-09-14 09:43:00,2.08571,2.08571,2.08535,2.08535,1706818.0
2007-09-14 09:44:00,2.08521,2.08533,2.08521,2.08532,2030523.0
2007-09-14 09:45:00,2.08555,2.08587,2.08555,2.08587,2615779.0
2007-09-14 09:46:00,2.08592,2.08597,2.08583,2.08593,5222056.0
2007-09-14 09:47:00,2.08594,2.08595,2.08546,2.08546,30551629.0
2007-09-14 09:48:00,2.08531,2.08531,2.0851,2.08512,11081564.0
2007-09-14 09:49:00,2.08508,2.08511,2.08464,2.08511,4276849.0
2007-09-14 09:50:00,2.08494,2.08494,2.08407,2.08407,4338951.0
2007-09-14 09:51:00,2.08388,2.08419,2.08363,2.08363,5201071.0
2007-09-14 09:52:00,2.08334,2.08334,2.0827,2.0827,4874640.0
2007-09-14 09:53:00,2.08243,2.08269,2.08222,2.08269,6767290.0
2007-09-14 09:54:00,2.08279,2.08289,2.08264,2.08264,935902.0
2007-09-14 09:55:00,2.08283,2.08303,2.08283,2.08303,9948162.0
2007-09-14 09:56:00,2.08306,2.08323,2.08291,2.08323,12314612.0
2007-09-14 09:57:00,2.08314,2.08314,2.0826,2.08289,2023869.0
2007-09-14 09:58:00,2.08288,2.08313,2.08288,2.08308,6253546.0
2007-09-14 09:59:00,2.08314,2.0833,2.08306,2.0833,4968911.0
2007-09-14 10:00:00,2.08334,2.08356,2.08334,2.08353,1761857.0
2007-09-14 10:01:00,2.08369,2.08386,2.08359,2.08359,7662144.0
2007-09-14 10:02:00,2.08372,2.0842,2.08372,2.0842,4137920.0
2007-09-14 10:03:00,2.08429,2.08429,2.08421,2.08423,4834124.0
2007-09-14 10:04:00,2.08408,2.08408,2.08376,2.08384,2225206.0
2007-09-14 10:05:00,2.08366,2.08366,2.08345,2.08345,12524765.0
2007-09-14 10:06:00,2.08337,2.08339,2.08321,2.08339,8972844.0
2007-09-14 10:07:00,2.08348,2.0836,2.08342,2.0836,1992660.0
2007-09-14 10:08:00,2.0836,2.08383,2.0836,2.08383,39070437.0
2007-09-14 10:09:00,2.08395,2.08425,2.08385,2.08425,1545054.0
2007-09-14 10:10:00,2.08445,2.08466,2.08445,2.08466,7396162.0
2007-09-14 10:11:00,2.08466,2.08466,2.08453,2.08453,14819791.0
2007-09-14 10:12:00,2.08443,2.08443,2.08421,2.08426,9547931.0
2007-09-14 10:13:00,2.08412,2.08412,2.0834,2.08344,7114517.0
2007-09-14 10:14:00,2.08337,2.08337,2.08314,2.08314,9803760.0
2007-09-14 10:15:00,2.08297,2.08316,2.08294,2.08316,5067171.0
2007-09-14 10:16:00,2.08331,2.08345,2.08331,2.08334,9004438.0
2007-09-14 10:17:00,2.08338,2.08338,2.08325,2.08337,6810029.0
2007-09-14 10:18:00,2.0834,2.0835,2.08328,2.0835,10292805.0
2007-09-14 10:19:00,2.08347,2.08347,2.08311,2.08311,9503158.0
2007-09-14 10:20:00,2.08288,2.08288,2.08266,2.08276,9129691.0
2007-09-14 10:21:00,2.08273,2.08277,2.08259,2.08272,2047292.0
2007-09-14 10:22:00,2.08275,2.08275,2.08258,2.08272,3418118.0
2007-09-14 10:23:00,2.08274,2.08276,2.08267,2.08267,5768091.0
2007-09-14 10:24:00,2.08254,2.08254,2.08214,2.08246,4916304.0
2007-09-14 10:25:00,2.08257,2.08288,2.08257,2.08288,2455408.0
2007-09-14 10:26:00,2.08292,2.08307,2.08284,2.08295,3349945.0
2007-09-14 10:27:00,2.08298,2.08309,2.08287,2.08309,12210463.0
2007-09-14 10:28:00,2.08324,2.08354,2.08324,2.08354,3945263.0
2007-09-14 10:29:00,2.0836,2.08373,2.08339,2.08372,7700944.0
2007-09-14 10:30:00,2.08362,2.08367,2.0834,2.08362,2871922.0
2007-09-14 10:31:00,2.08382,2.08392,2.08374,2.08381,6473563.0
2007-09-14 10:32:00,2.08369,2.0837,2.08331,2.08341,8826109.0
2007-09-14 10:33:00,2.08338,2.08338,2.08332,2.08336,6022932.0
2007-09-14 10:34:00,2.08346,2.08369,2.08343,2.08343,1525221.0
2007-09-14 10:35:00,2.08329,2.08356,2.08328,2.08356,3814178.0
2007-09-14 10:36:00,2.08367,2.08375,2.08362,2.08375,10726806.0
2007-09-14 10:37:00,2.08385,2.08389,2.08354,2.08354,4214862.0
2007-09-14 10:38:00,2.08357,2.08365,2.08347,2.08358,2750683.0
2007-09-14 10:39:00,2.08368,2.08387,2.08361,2.08387,6662797.0
2007-09-14 10:40:00,2.08396,2.08402,2.08388,2.08402,4898088.0
2007-09-14 10:41:00,2.08405,2.0841,2.0839,2.08402,3877787.0
2007-09-14 10:42:00,2.08409,2.08409,2.0839,2.08399,9454917.0
2007-09-14 10:43:00,2.08404,2.08417,2.08391,2.08391,3922649.0
2007-09-14 10:44:00,2.08389,2.08389,2.08362,2.08362,28511905.0
2007-09-14 10:45:00,2.08349,2.08349,2.08311,2.08312,7235564.0
2007-09-14 10:46:00,2.08301,2.08302,2.08276,2.08302,27768108.0
2007-09-14 10:47:00,2.08295,2.08323,2.08295,2.08306,2008858.0
2007-09-14 10:48:00,2.08301,2.08301,2.0825,2.0825,14843849.0
2007-09-14 10:49:00,2.08227,2.08227,2.08193,2.08193,6827064.0
2007-09-14 10:50:00,2.08172,2.08177,2.08152,2.08173,4113402.0
2007-09-14 10:51:00,2.08167,2.08167,2.08124,2.08124,4988998.0
2007-09-14 10:52:00,2.08107,2.08109,2.08089,2.08109,6184870.0
2007-09-14 10:53:00,2.08101,2.08101,2.0808,2.08094,3200618.0
2007-09-14 10:54:00,2.08102,2.08152,2.08102,2.08152,8681270.0
2007-09-14 10:55:00,2.08158,2.08158,2.08107,2.08107,7021867.0
2007-09-14 10:56:00,2.08079,2.08108,2.0806,2.08108,10290010.0
2007-09-14 10:57:00,2.08116,2.0812,2.08058,2.08058,6198623.0
2007-09-14 10:58:00,2.08057,2.0807,2.07925,2.08069,3516389.0
2007-09-14 10:59:00,2.08104,2.08132,2.08104,2.08119,4695743.0
2007-09-14 11:00:00,2.08112,2.08117,2.08081,2.08117,2829090.0
2007-09-14 11:01:00,2.08119,2.08141,2.08112,2.08112,7908771.0
2007-09-14 11:02:00,2.08122,2.08144,2.08117,2.08144,2979660.0
2007-09-14 11:03:00,2.08147,2.0817,2.08147,2.0817,4369828.0
2007-09-14 11:04:00,2.08181,2.08192,2.08175,2.08181,10092455.0
2007-09-14 11:05:00,2.0818,2.0818,2.08165,2.0817,3081516.0
2007-09-14 11:06:00,2.08167,2.08176,2.08161,2.08161,2987658.0
2007-09-14 11:07:00,2.08157,2.08157,2.08059,2.08059,12522608.0
2007-09-14 11:08:00,2.08106,2.08142,2.08106,2.0813,15622597.0
2007-09-14 11:09:00,2.08106,2.0811,2.0808,2.0811,8861046.0
2007-09-14 11:10:00,2.08118,2.08123,2.08111,2.08113,7457960.0
2007-09-14 11:11:00,2.08112,2.08123,2.081,2.08116,1438560.0
2007-09-14 11:12:00,2.08127,2.08134,2.08118,2.08118,3019380.0
2007-09-14 11:13:00,2.08104,2.08104,2.08045,2.08045,11234934.0
2007-09-14 11:14:00,2.08039,2.08101,2.08039,2.08101,6153432.0
2007-09-14 11:15:00,2.08119,2.08132,2.08119,2.08127,7071235.0
2007-09-14 11:16:00,2.0813,2.08136,2.08119,2.08127,915687.0
2007-09-14 11:17:00,2.08115,2.08115,2.08069,2.08069,2506366.0
2007-09-14 11:18:00,2.08053,2.08078,2.08023,2.08078,4981839.0
2007-09-14 11:19:00,2.08091,2.08147,2.08087,2.08147,2626767.0
2007-09-14 11:20:00,2.08144,2.08157,2.08144,2.0815,1706265.0
2007-09-14 11:21:00,2.08134,2.08134,2.0811,2.0811,5821359.0
2007-09-14 11:22:00,2.08063,2.08155,2.08063,2.08155,13488524.0
2007-09-14 11:23:00,2.08187,2.08227,2.08187,2.08219,1864595.0
2007-09-14 11:24:00,2.08218,2.08251,2.08218,2.08251,5832457.0
2007-09-14 11:25:00,2.08245,2.08262,2.08208,2.08208,1837018.0
2007-09-14 11:26:00,2.08242,2.08252,2.08236,2.08243,10394089.0
2007-09-14 11:27:00,2.08236,2.08244,2.08214,2.08219,3047234.0
2007-09-14 11:28:00,2.08206,2.08206,2.08167,2.08199,30857714.0
2007-09-14 11:29:00,2.08204,2.08231,2.082,2.082,10346327.0
2007-09-14 11:30:00,2.08198,2.08211,2.08198,2.08211,10493519.0
2007-09-14 11:31:00,2.08221,2.08252,2.08221,2.08252,23860647.0
2007-09-14 11:32:00,2.0827,2.08297,2.0827,2.08297,14966451.0
2007-09-14 11:33:00,2.08305,2.08316,2.08281,2.08316,17547619.0
2007-09-14 11:34:00,2.08324,2.08334,2.08324,2.08325,16529596.0
2007-09-14 11:35:00,2.08314,2.08323,2.08288,2.08288,699568.0
2007-09-14 11:36:00,2.08273,2.08292,2.08249,2.08278,7940817.0
2007-09-14 11:37:00,2.08273,2.08273,2.08243,2.08246,4679560.0
2007-09-14 11:38:00,2.08244,2.08249,2.0822,2.0822,3103420.0
2007-09-14 11:39:00,2.08202,2.08202,2.08185,2.08185,10698461.0
2007-09-14 11:40:00,2.0817,2.08199,2.08167,2.08199,6246996.0
2007-09-14 11:41:00,2.08186,2.08186,2.08148,2.08169,8417899.0
2007-09-14 11:42:00,2.08159,2.08159,2.08026,2.08026,14309058.0
2007-09-14 11:43:00,2.08037,2.08053,2.08031,2.0805,15422235.0
2007-09-14 11:44:00,2.08044,2.08044,2.08029,2.08031,6273029.0
2007-09-14 11:45:00,2.08028,2.08031,2.08015,2.08023,1551755.0
2007-09-14 11:46:00,2.08018,2.08051,2.08018,2.08051,11076581.0
2007-09-14 11:47:00,2.08063,2.0809,2.08063,2.0809,11186760.0
2007-09-14 11:48:00,2.08082,2.08162,2.08082,2.08162,2762737.0
2007-09-14 11:49:00,2.08176,2.08191,2.08168,2.08168,11729491.0
2007-09-14 11:50:00,2.08174,2.08181,2.08161,2.08161,18842181.0
2007-09-14 11:51:00,2.0816,2.0816,2.08133,2.08133,2273183.0
2007-09-14 11:52:00,2.08133,2.08137,2.0812,2.08135,4278964.0
2007-09-14 11:53:00,2.08122,2.08144,2.08113,2.08144,2345903.0
2007-09-14 11:54:00,2.08142,2.08142,2.081,2.08103,4097259.0
2007-09-14 11:55:00,2.08097,2.08098,2.08072,2.08072,7112926.0
2007-09-14 11:56:00,2.08089,2.08143,2.08089,2.08134,7073333.0
2007-09-14 11:57:00,2.08162,2.08192,2.08162,2.08176,8913805.0
2007-09-14 11:58:00,2.08168,2.08185,2.08129,2.08158,11225387.0
2007-09-14 11:59:00,2.08151,2.08151,2.08128,2.08128,2883594.0
2007-09-14 12:00:00,2.08116,2.08124,2.081,2.081,4168339.0
2007-09-14 12:01:00,2.08095,2.08103,2.0807,2.08083,5184544.0
2007-09-14 12:02:00,2.08084,2.08101,2.08084,2.08089,5308008.0
2007-09-14 12:03:00,2.08089,2.08089,2.08074,2.08074,20997144.0
2007-09-14 12:04:00,2.08071,2.08071,2.0805,2.08071,3181821.0
2007-09-14 12:05:00,2.08072,2.08072,2.08021,2.08049,6732855.0
2007-09-14 12:06:00,2.08042,2.08054,2.08025,2.08054,13748146.0
2007-09-14 12:07:00,2.08082,2.08104,2.08082,2.08104,6498011.0
2007-09-14 12:08:00,2.08112,2.08163,2.08107,2.08163,2293177.0
2007-09-14 12:09:00,2.08174,2.08174,2.08152,2.08171,11941490.0
2007-09-14 12:10:00,2.08163,2.08163,2.08108,2.08108,2194396.0
2007-09-14 12:11:00,2.08096,2.08103,2.08062,2.08093,21285000.0
2007-09-14 12:12:00,2.08078,2.08078,2.08032,2.08032,3680326.0
2007-09-14 12:13:00,2.0801,2.0801,2.07922,2.07922,3662933.0
2007-09-14 12:14:00,2.07936,2.07956,2.07928,2.07956,8861216.0
2007-09-14 12:15:00,2.07957,2.07973,2.07957,2.07973,2934707.0
2007-09-14 12:16:00,2.07973,2.08003,2.07965,2.08003,6663288.0
2007-09-14 12:17:00,2.08027,2.08067,2.08027,2.08067,3918418.0
2007-09-14 12:18:00,2.08063,2.08063,2.08033,2.08033,5237560.0
2007-09-14 12:19:00,2.08017,2.0802,2.07992,2.07992,1349927.0
2007-09-14 12:20:00,2.07994,2.07999,2.07977,2.07984,5883262.0
2007-09-14 12:21:00,2.07972,2.07984,2.07944,2.07984,1503909.0
2007-09-14 12:22:00,2.07986,2.07996,2.07985,2.07985,5829482.0
2007-09-14 12:23:00,2.0798,2.0798,2.07939,2.07944,9254680.0
2007-09-14 12:24:00,2.07905,2.07918,2.07852,2.07852,18136906.0
2007-09-14 12:25:00,2.07863,2.07864,2.07845,2.07855,4518540.0
2007-09-14 12:26:00,2.07868,2.07868,2.07822,2.07822,7661050.0
2007-09-14 12:27:00,2.07796,2.07812,2.07787,2.07812,11209323.0
2007-09-14 12:28:00,2.07826,2.07859,2.07826,2.07859,8435160.0
2007-09-14 12:29:00,2.07866,2.07921,2.07866,2.07921,5957417.0
2007-09-14 12:30:00,2.07907,2.07909,2.07895,2.07897,3697657.0
2007-09-14 12:31:00,2.07898,2.07915,2.07882,2.07915,351393.0
2007-09-14 12:32:00,2.07918,2.07918,2.07894,2.07901,4716031.0
2007-09-14 12:33:00,2.07886,2.07901,2.07886,2.07896,12338407.0
2007-09-14 12:34:00,2.07905,2.07913,2.07897,2.07912,3005512.0
2007-09-14 12:35:00,2.07903,2.07903,2.07849,2.07849,6791470.0
2007-09-14 12:36:00,2.07844,2.07853,2.07832,2.07853,5138179.0
2007-09-14 12:37:00,2.07848,2.07868,2.07843,2.07868,5669300.0
2007-09-14 12:38:00,2.07871,2.07874,2.07832,2.0786,4927295.0
2007-09-14 12:39:00,2.07857,2.07887,2.07857,2.07877,14748386.0
2007-09-14 12:40:00,2.07888,2.07905,2.07888,2.07893,7515428.0
2007-09-14 12:41:00,2.07891,2.07907,2.07883,2.07907,1741111.0
2007-09-14 12:42:00,2.07907,2.07907,2.07873,2.07873,10754725.0
2007-09-14 12:43:00,2.07861,2.07862,2.07847,2.07862,5806304.0
2007-09-14 12:44:00,2.07853,2.07853,2.07831,2.07848,23558777.0
2007-09-14 12:45:00,2.0785,2.07851,2.07835,2.07835,3502755.0
2007-09-14 12:46:00,2.07832,2.07858,2.07832,2.07858,8965984.0
2007-09-14 12:47:00,2.07847,2.07871,2.07847,2.07871,2640461.0
2007-09-14 12:48:00,2.07869,2.07878,2.07852,2.07873,12714689.0
2007-09-14 12:49:00,2.07865,2.07876,2.07834,2.07876,7321531.0
2007-09-14 12:50:00,2.07892,2.07934,2.07892,2.07934,5839987.0
2007-09-14 12:51:00,2.07932,2.07932,2.07894,2.07894,3924180.0
2007-09-14 12:52:00,2.07881,2.07881,2.07848,2.07848,17557236.0
2007-09-14 12:53:00,2.07843,2.07843,2.07826,2.07843,2949222.0
2007-09-14 12:54:00,2.07851,2.07853,2.07824,2.07848,5472799.0
2007-09-14 12:55:00,2.07846,2.07846,2.07821,2.07822,3971424.0
2007-09-14 12:56:00,2.0783,2.0783,2.07775,2.07807,17772644.0
2007-09-14 12:57:00,2.078,2.078,2.0774,2.0774,6980097.0
2007-09-14 12:58:00,2.07749,2.07759,2.07736,2.07754,27462032.0
2007-09-14 12:59:00,2.07759,2.07824,2.07759,2.07811,19288970.0
2007-09-14 13:00:00,2.07797,2.07797,2.07755,2.07755,3994047.0
2007-09-14 13:01:00,2.07746,2.07746,2.0771,2.0771,2279465.0
2007-09-14 13:02:00,2.07706,2.07712,2.07688,2.07688,1402814.0
2007-09-14 13:03:00,2.07684,2.07686,2.07659,2.07659,10710470.0
2007-09-14 13:04:00,2.07643,2.07695,2.07643,2.07695,4341418.0
2007-09-14 13:05:00,2.077,2.077,2.07669,2.07669,18380047.0
2007-09-14 13:06:00,2.07686,2.07723,2.07686,2.07705,10793539.0
2007-09-14 13:07:00,2.07706,2.07796,2.07706,2.07796,559059.0
2007-09-14 13:08:00,2.07793,2.07801,2.07786,2.07786,12571438.0
2007-09-14 13:09:00,2.07775,2.07789,2.0774,2.07789,3429171.0
2007-09-14 13:10:00,2.07793,2.07801,2.07786,2.07801,417438.0
2007-09-14 13:11:00,2.07816,2.07835,2.07813,2.07813,22502878.0
2007-09-14 13:12:00,2.07811,2.07811,2.07791,2.07798,7897196.0
2007-09-14 13:13:00,2.07791,2.07791,2.07751,2.07751,1311203.0
2007-09-14 13:14:00,2.07759,2.07767,2.07732,2.07767,6458361.0
2007-09-14 13:15:00,2.07775,2.07792,2.07771,2.07792,14793465.0
2007-09-14 13:16:00,2.07789,2.07804,2.07776,2.07777,3053099.0
2007-09-14 13:17:00,2.0777,2.07771,2.07752,2.07771,5347897.0
2007-09-14 13:18:00,2.07755,2.0777,2.07755,2.07766,21284704.0
2007-09-14 13:19:00,2.07775,2.078,2.07773,2.07773,1802469.0
2007-09-14 13:20:00,2.07744,2.07744,2.07692,2.07696,5897794.0
2007-09-14 13:21:00,2.07687,2.07687,2.07577,2.07577,27548638.0
2007-09-14 13:22:00,2.07587,2.07587,2.07548,2.07568,6030123.0
2007-09-14 13:23:00,2.07571,2.07582,2.07547,2.07547,2058217.0
2007-09-14 13:24:00,2.07527,2.0757,2.07515,2.0757,10758479.0
2007-09-14 13:25:00,2.07578,2.07599,2.07571,2.07599,2834402.0
2007-09-14 13:26:00,2.07599,2.07632,2.07592,2.07616,6027555.0
2007-09-14 13:27:00,2.07604,2.07604,2.0756,2.0756,1790665.0
2007-09-14 13:28:00,2.07566,2.07629,2.07566,2.07629,2437214.0
2007-09-14 13:29:00,2.07633,2.0764,2.07615,2.07615,8396745.0
2007-09-14 13:30:00,2.07616,2.07623,2.07606,2.07623,5217611.0
2007-09-14 13:31:00,2.07629,2.07681,2.07629,2.07681,1727884.0
2007-09-14 13:32:00,2.07697,2.07712,2.0769,2.0769,9625530.0
2007-09-14 13:33:00,2.0768,2.0768,2.07657,2.07658,6266805.0
2007-09-14 13:34:00,2.0766,2.0769,2.07653,2.0769,1840192.0
2007-09-14 13:35:00,2.07684,2.07684,2.07647,2.07661,14434913.0
2007-09-14 13:36:00,2.07669,2.07674,2.07632,2.07632,21728836.0
2007-09-14 13:37:00,2.07604,2.07605,2.07591,2.07604,4305678.0
2007-09-14 13:38:00,2.07606,2.07696,2.07606,2.07696,5123984.0
2007-09-14 13:39:00,2.077,2.07731,2.07676,2.07676,12619495.0
2007-09-14 13:40:00,2.07646,2.07646,2.0762,2.07634,25567411.0
2007-09-14 13:41:00,2.07654,2.07684,2.07648,2.07684,4725885.0
2007-09-14 13:42:00,2.07684,2.07684,2.07617,2.07632,13911382.0
2007-09-14 13:43:00,2.07621,2.07627,2.07569,2.07569,5205017.0
2007-09-14 13:44:00,2.07562,2.07634,2.07562,2.07634,4326719.0
2007-09-14 13:45:00,2.0764,2.07663,2.07631,2.07663,4549488.0
2007-09-14 13:46:00,2.07667,2.07687,2.07666,2.07666,26651707.0
2007-09-14 13:47:00,2.07671,2.07671,2.07648,2.07656,20460256.0
2007-09-14 13:48:00,2.07658,2.07689,2.0765,2.07689,2167101.0
2007-09-14 13:49:00,2.07689,2.07689,2.07661,2.07664,13306132.0
2007-09-14 13:50:00,2.07675,2.07737,2.07673,2.07737,890415.0
2007-09-14 13:51:00,2.07731,2.07735,2.07591,2.0772,1941880.0
2007-09-14 13:52:00,2.07713,2.07715,2.07701,2.07701,6217849.0
2007-09-14 13:53:00,2.07682,2.07689,2.07666,2.07666,2217241.0
2007-09-14 13:54:00,2.07644,2.07662,2.07642,2.07642,58011157.0
2007-09-14 13:55:00,2.07651,2.07651,2.07641,2.07641,6492756.0
2007-09-14 13:56:00,2.0763,2.07645,2.0763,2.07641,5287974.0
2007-09-14 13:57:00,2.07651,2.07675,2.07651,2.07674,9847632.0
2007-09-14 13:58:00,2.07684,2.07686,2.07667,2.07667,14680226.0
2007-09-14 13:59:00,2.07656,2.07667,2.07637,2.07643,203805.0
2007-09-14 14:00:00,2.07663,2.07677,2.07662,2.07675,3282774.0
2007-09-14 14:01:00,2.07668,2.07672,2.07648,2.07672,7055593.0
2007-09-14 14:02:00,2.07676,2.07693,2.07651,2.07651,5801238.0
2007-09-14 14:03:00,2.0762,2.07625,2.076,2.07624,4471812.0
2007-09-14 14:04:00,2.07626,2.07656,2.07626,2.07656,3456548.0
2007-09-14 14:05:00,2.07648,2.07648,2.07585,2.07585,4175717.0
2007-09-14 14:06:00,2.07569,2.07569,2.07519,2.07534,4758067.0
2007-09-14 14:07:00,2.07533,2.07565,2.07533,2.07565,9442435.0
2007-09-14 14:08:00,2.07565,2.07565,2.0753,2.07559,4030718.0
2007-09-14 14:09:00,2.07567,2.07572,2.0756,2.07566,5061653.0
2007-09-14 14:10:00,2.0756,2.0756,2.07548,2.07549,6123804.0
2007-09-14 14:11:00,2.07553,2.07553,2.07519,2.07534,2898139.0
2007-09-14 14:12:00,2.07525,2.07525,2.07485,2.07485,2367601.0
2007-09-14 14:13:00,2.0746,2.0746,2.0739,2.0739,4733314.0
2007-09-14 14:14:00,2.07372,2.07372,2.07265,2.07266,10592547.0
2007-09-14 14:15:00,2.0728,2.07316,2.07248,2.07248,5141684.0
2007-09-14 14:16:00,2.07244,2.07244,2.07191,2.07191,9092905.0
2007-09-14 14:17:00,2.07198,2.07208,2.07182,2.07208,6236416.0
2007-09-14 14:18:00,2.07213,2.07213,2.07162,2.07173,1522941.0
2007-09-14 14:19:00,2.07173,2.07177,2.0716,2.0716,1578132.0
2007-09-14 14:20:00,2.07169,2.07169,2.07106,2.07106,5042158.0
2007-09-14 14:21:00,2.07104,2.07104,2.07065,2.07076,10100393.0
2007-09-14 14:22:00,2.07067,2.07067,2.07035,2.07044,19115997.0
2007-09-14 14:23:00,2.07039,2.07039,2.06992,2.06992,5228964.0
2007-09-14 14:24:00,2.06998,2.07,2.06978,2.07,5461007.0
2007-09-14 14:25:00,2.07013,2.07046,2.07003,2.07046,4732777.0
2007-09-14 14:26:00,2.07075,2.0712,2.07075,2.07117,12872828.0
2007-09-14 14:27:00,2.07134,2.07168,2.0712,2.07168,4764601.0
2007-09-14 14:28:00,2.07183,2.07201,2.07183,2.07189,1637634.0
2007-09-14 14:29:00,2.07178,2.07182,2.07147,2.07147,1145122.0
2007-09-14 14:30:00,2.07139,2.07149,2.07108,2.07118,12399241.0
2007-09-14 14:31:00,2.07135,2.07187,2.0713,2.07187,1060471.0
2007-09-14 14:32:00,2.072,2.07234,2.072,2.07226,6403601.0
2007-09-14 14:33:00,2.07242,2.07272,2.07242,2.07272,9515694.0
2007-09-14 14:34:00,2.07271,2.07297,2.07271,2.07297,2796458.0
2007-09-14 14:35:00,2.0729,2.07341,2.07284,2.0733,19392746.0
2007-09-14 14:36:00,2.07346,2.0737,2.07316,2.0737,5374256.0
2007-09-14 14:37:00,2.07377,2.07398,2.07376,2.07398,1177902.0
2007-09-14 14:38:00,2.074,2.07423,2.074,2.07423,9221448.0
2007-09-14 14:39:00,2.07431,2.07449,2.07431,2.07441,1109740.0
2007-09-14 14:40:00,2.07461,2.07483,2.07461,2.07477,1562818.0
2007-09-14 14:41:00,2.07489,2.07516,2.07489,2.07516,2626227.0
2007-09-14 14:42:00,2.07525,2.07569,2.07524,2.07539,8220548.0
2007-09-14 14:43:00,2.07534,2.07534,2.075,2.07514,1441708.0
2007-09-14 14:44:00,2.07507,2.07507,2.07446,2.07463,17072418.0
2007-09-14 14:45:00,2.07463,2.07463,2.07427,2.07436,9524242.0
2007-09-14 14:46:00,2.07431,2.07431,2.07397,2.07398,2020175.0
2007-09-14 14:47:00,2.07367,2.07419,2.07367,2.07419,5755556.0
2007-09-14 14:48:00,2.07404,2.07497,2.07404,2.07497,10957729.0
2007-09-14 14:49:00,2.07495,2.07555,2.07495,2.07555,3211385.0
2007-09-14 14:50:00,2.07582,2.07594,2.07575,2.07591,25209856.0
2007-09-14 14:51:00,2.07594,2.07596,2.07571,2.07596,1463203.0
2007-09-14 14:52:00,2.0759,2.07646,2.0759,2.07646,1914936.0
2007-09-14 14:53:00,2.07648,2.07648,2.07616,2.07644,5676802.0
2007-09-14 14:54:00,2.07653,2.07653,2.07643,2.07647,4195731.0
2007-09-14 14:55:00,2.07641,2.07641,2.07618,2.07626,2547031.0
2007-09-14 14:56:00,2.07612,2.07612,2.07439,2.0751,15012584.0
2007-09-14 14:57:00,2.07488,2.07488,2.07412,2.07429,14135818.0
2007-09-14 14:58:00,2.07438,2.07475,2.07438,2.07475,23173695.0
2007-09-14 14:59:00,2.07471,2.07471,2.07445,2.07459,5464839.0
2007-09-14 15:00:00,2.0746,2.07473,2.07456,2.07473,2690062.0
2007-09-14 15:01:00,2.07492,2.07515,2.07487,2.07492,2303755.0
2007-09-14 15:02:00,2.07497,2.07545,2.07497,2.07537,17080266.0
2007-09-14 15:03:00,2.07537,2.07537,2.0751,2.07515,2920883.0
2007-09-14 15:04:00,2.0752,2.07525,2.0752,2.07522,15762475.0
2007-09-14 15:05:00,2.07514,2.07518,2.07504,2.07504,11720355.0
2007-09-14 15:06:00,2.07498,2.07524,2.07498,2.07524,9542221.0
2007-09-14 15:07:00,2.0754,2.07564,2.0754,2.07545,4418450.0
2007-09-14 15:08:00,2.07543,2.07543,2.07467,2.07467,9156294.0
2007-09-14 15:09:00,2.07466,2.07523,2.07464,2.07523,4806203.0
2007-09-14 15:10:00,2.07538,2.07559,2.07538,2.07559,3488400.0
2007-09-14 15:11:00,2.07556,2.07556,2.07497,2.07501,2619013.0
2007-09-14 15:12:00,2.0749,2.0749,2.07462,2.07475,3680941.0
2007-09-14 15:13:00,2.07469,2.07469,2.0743,2.07437,11131630.0
2007-09-14 15:14:00,2.0743,2.0743,2.07397,2.07397,1853726.0
2007-09-14 15:15:00,2.07396,2.07396,2.07357,2.07357,4729603.0
2007-09-14 15:16:00,2.07366,2.07367,2.07353,2.07353,30277709.0
2007-09-14 15:17:00,2.07342,2.07343,2.07326,2.07327,7375709.0
2007-09-14 15:18:00,2.07333,2.07333,2.07299,2.07299,4480653.0
2007-09-14 15:19:00,2.0732,2.07337,2.0732,2.07321,14133535.0
2007-09-14 15:20:00,2.07336,2.07346,2.07312,2.07312,11407989.0
2007-09-14 15:21:00,2.07335,2.07374,2.07335,2.07374,12722553.0
2007-09-14 15:22:00,2.07377,2.07388,2.07371,2.07377,17558196.0
2007-09-14 15:23:00,2.07394,2.07394,2.07337,2.07337,38771406.0
2007-09-14 15:24:00,2.07329,2.07333,2.07308,2.07308,3084950.0
2007-09-14 15:25:00,2.07293,2.07293,2.07247,2.07247,4164196.0
2007-09-14 15:26:00,2.0726,2.07293,2.0726,2.07293,13212655.0
2007-09-14 15:27:00,2.07298,2.07309,2.07278,2.07278,5084792.0
2007-09-14 15:28:00,2.07273,2.07281,2.07246,2.07246,3294203.0
2007-09-14 15:29:00,2.07218,2.07226,2.07206,2.07222,7512143.0
2007-09-14 15:30:00,2.0723,2.07283,2.0723,2.07283,6764793.0
2007-09-14 15:31:00,2.07291,2.07303,2.07278,2.07278,10021085.0
2007-09-14 15:32:00,2.07256,2.07256,2.0722,2.0722,4181698.0
2007-09-14 15:33:00,2.07197,2.07197,2.07128,2.07128,2648939.0
2007-09-14 15:34:00,2.07127,2.07143,2.07116,2.07143,11296973.0
2007-09-14 15:35:00,2.07157,2.07212,2.07157,2.07212,6429753.0
2007-09-14 15:36:00,2.07222,2.07258,2.07222,2.07239,6910693.0
2007-09-14 15:37:00,2.07239,2.07239,2.07209,2.07209,2110510.0
2007-09-14 15:38:00,2.07224,2.07257,2.07224,2.07252,3483634.0
2007-09-14 15:39:00,2.07252,2.07252,2.07173,2.07173,2157675.0
2007-09-14 15:40:00,2.0716,2.07169,2.0714,2.0714,3112998.0
2007-09-14 15:41:00,2.07141,2.07155,2.07137,2.07141,1903634.0
2007-09-14 15:42:00,2.0715,2.07153,2.07108,2.07108,24541056.0
2007-09-14 15:43:00,2.07095,2.07095,2.0703,2.0703,7820754.0
2007-09-14 15:44:00,2.07046,2.07067,2.07032,2.07067,15414837.0
2007-09-14 15:45:00,2.07065,2.07103,2.07063,2.07103,6514583.0
2007-09-14 15:46:00,2.07118,2.07192,2.07118,2.07192,15583903.0
2007-09-14 15:47:00,2.07185,2.07203,2.07153,2.07153,3638161.0
2007-09-14 15:48:00,2.07123,2.07132,2.07104,2.07132,3138210.0
2007-09-14 15:49:00,2.07145,2.07201,2.07145,2.07201,9005470.0
2007-09-14 15:50:00,2.07193,2.07207,2.07171,2.0718,2712103.0
2007-09-14 15:51:00,2.07171,2.07175,2.07154,2.07161,30190668.0
2007-09-14 15:52:00,2.07157,2.07167,2.07145,2.07152,5046038.0
2007-09-14 15:53:00,2.07136,2.07136,2.07101,2.07102,17033221.0
2007-09-14 15:54:00,2.07091,2.07091,2.07059,2.07059,4288144.0
2007-09-14 15:55:00,2.07057,2.07087,2.0704,2.07087,8034135.0
2007-09-14 15:56:00,2.07107,2.0715,2.07107,2.0714,6822468.0
2007-09-14 15:57:00,2.07122,2.07122,2.07082,2.07106,9583653.0
2007-09-14 15:58:00,2.07097,2.071,2.07086,2.07097,8220411.0
2007-09-14 15:59:00,2.07098,2.071,2.07062,2.07062,1251394.0
2007-09-14 16:00:00,2.07056,2.07116,2.07056,2.07116,4480927.0
2007-09-14 16:01:00,2.07126,2.07145,2.07114,2.07122,835814.0
2007-09-14 16:02:00,2.07086,2.07086,2.07032,2.07032,2612046.0
2007-09-14 16:03:00,2.07036,2.07075,2.07036,2.07075,5412209.0
2007-09-14 16:04:00,2.07077,2.07106,2.07066,2.07094,10819726.0
2007-09-14 16:05:00,2.07114,2.07151,2.06989,2.07145,9028809.0
2007-09-14 16:06:00,2.07149,2.07183,2.07149,2.07183,8398604.0
2007-09-14 16:07:00,2.07173,2.07222,2.07173,2.07222,3793743.0
2007-09-14 16:08:00,2.07216,2.07254,2.07216,2.07254,8852724.0
2007-09-14 16:09:00,2.07256,2.07291,2.07256,2.07275,2092354.0
2007-09-14 16:10:00,2.07276,2.07279,2.07266,2.07266,3912901.0
2007-09-14 16:11:00,2.07287,2.07312,2.07287,2.07297,1046792.0
2007-09-14 16:12:00,2.07285,2.07299,2.07281,2.07299,27045156.0
2007-09-14 16:13:00,2.07305,2.07322,2.07303,2.0731,5377709.0
2007-09-14 16:14:00,2.07302,2.07312,2.07286,2.07312,2050732.0
2007-09-14 16:15:00,2.07312,2.07312,2.07274,2.07303,7022925.0
2007-09-14 16:16:00,2.073,2.073,2.0725,2.07272,3547444.0
2007-09-14 16:17:00,2.0725,2.07254,2.07233,2.07233,5843699.0
2007-09-14 16:18:00,2.07226,2.07226,2.07205,2.07205,7321272.0
2007-09-14 16:19:00,2.07203,2.07203,2.07159,2.07172,11659792.0
2007-09-14 16:20:00,2.07183,2.07209,2.07183,2.072,3790503.0
2007-09-14 16:21:00,2.07202,2.07202,2.07139,2.07139,15046911.0
2007-09-14 16:22:00,2.07121,2.07121,2.07101,2.07101,13663812.0
2007-09-14 16:23:00,2.07089,2.07092,2.07081,2.07092,7935069.0
2007-09-14 16:24:00,2.07091,2.07114,2.07064,2.07064,2391528.0
2007-09-14 16:25:00,2.07125,2.07132,2.07086,2.07086,4287661.0
2007-09-14 16:26:00,2.07083,2.07085,2.07074,2.07075,11782651.0
2007-09-14 16:27:00,2.07053,2.07053,2.07025,2.07025,7139779.0
2007-09-14 16:28:00,2.07009,2.07009,2.06966,2.06966,15338973.0
2007-09-14 16:29:00,2.06972,2.07012,2.06972,2.07012,25669274.0
2007-09-14 16:30:00,2.07017,2.07025,2.07004,2.07025,2390402.0
2007-09-14 16:31:00,2.07026,2.07032,2.07012,2.07012,989906.0
2007-09-14 16:32:00,2.07003,2.07038,2.07003,2.07038,7660803.0
2007-09-14 16:33:00,2.07037,2.07085,2.07036,2.07085,1717410.0
2007-09-14 16:34:00,2.071,2.07128,2.071,2.07128,6526798.0
2007-09-14 16:35:00,2.07133,2.07152,2.07125,2.07125,10199628.0
2007-09-14 16:36:00,2.07115,2.07116,2.07096,2.07116,10265859.0
2007-09-14 16:37:00,2.0712,2.07141,2.0712,2.07141,2590770.0
2007-09-14 16:38:00,2.0713,2.07153,2.0711,2.07121,3151099.0
2007-09-14 16:39:00,2.07142,2.07202,2.07142,2.07202,5893500.0
2007-09-14 16:40:00,2.07199,2.07199,2.07149,2.07149,5173939.0
2007-09-14 16:41:00,2.07134,2.0714,2.07114,2.0714,4700328.0
2007-09-14 16:42:00,2.07152,2.0716,2.07146,2.0716,7172702.0
2007-09-14 16:43:00,2.07157,2.07157,2.07135,2.07136,1766222.0
2007-09-14 16:44:00,2.07146,2.0716,2.07137,2.0716,12665493.0
2007-09-14 16:45:00,2.0717,2.07202,2.0716,2.07202,1397781.0
2007-09-14 16:46:00,2.07197,2.07246,2.07197,2.07244,13477621.0
2007-09-14 16:47:00,2.07245,2.07284,2.07245,2.07284,4258322.0
2007-09-14 16:48:00,2.07244,2.07329,2.07244,2.07329,16325789.0
2007-09-14 16:49:00,2.07327,2.07355,2.07327,2.07354,10962027.0
2007-09-14 16:50:00,2.0736,2.07397,2.0736,2.07397,16445038.0
2007-09-14 16:51:00,2.07398,2.07432,2.07398,2.07407,5417559.0
2007-09-14 16:52:00,2.07253,2.07394,2.07253,2.07394,2606793.0
2007-09-14 16:53:00,2.07421,2.07467,2.07421,2.07467,3537710.0
2007-09-14 16:54:00,2.07483,2.07513,2.07478,2.07513,2662530.0
2007-09-14 16:55:00,2.0751,2.07519,2.07505,2.07512,4948241.0
2007-09-14 16:56:00,2.07508,2.07514,2.07484,2.07514,3513508.0
2007-09-14 16:57:00,2.07512,2.07513,2.07487,2.07487,3246014.0
2007-09-14 16:58:00,2.07521,2.0757,2.07521,2.0757,14885071.0
2007-09-14 16:59:00,2.07571,2.07614,2.07569,2.07614,20592257.0
2007-09-14 17:00:00,2.07613,2.07642,2.076,2.07627,14661658.0
2007-09-14 17:01:00,2.0761,2.0761,2.07508,2.07508,16119179.0
2007-09-14 17:02:00,2.07486,2.07486,2.07447,2.07451,791882.0
2007-09-14 17:03:00,2.07445,2.07467,2.07433,2.07437,19167697.0
2007-09-14 17:04:00,2.07415,2.07415,2.07355,2.07355,7083806.0
2007-09-14 17:05:00,2.07341,2.07341,2.07329,2.0733,3957003.0
2007-09-14 17:06:00,2.07308,2.07318,2.0729,2.07318,9149962.0
2007-09-14 17:07:00,2.07324,2.07334,2.07315,2.07315,1456486.0
2007-09-14 17:08:00,2.07298,2.07298,2.07282,2.07285,1425237.0
2007-09-14 17:09:00,2.07293,2.07348,2.07293,2.07348,12245076.0
2007-09-14 17:10:00,2.07343,2.07384,2.07343,2.07384,2317128.0
2007-09-14 17:11:00,2.07404,2.07404,2.0737,2.0737,13431297.0
2007-09-14 17:12:00,2.07351,2.07351,2.07316,2.07339,18487948.0
2007-09-14 17:13:00,2.07327,2.07341,2.07317,2.07317,2937813.0
2007-09-14 17:14:00,2.07315,2.07344,2.07309,2.07309,14859992.0
2007-09-14 17:15:00,2.07286,2.07286,2.07214,2.07214,5469700.0
2007-09-14 17:16:00,2.07207,2.07218,2.07189,2.07189,2779998.0
2007-09-14 17:17:00,2.0721,2.07257,2.0721,2.07257,2525244.0
2007-09-14 17:18:00,2.07261,2.07274,2.07259,2.07274,4351219.0
2007-09-14 17:19:00,2.07262,2.07262,2.07202,2.07202,4177290.0
2007-09-14 17:20:00,2.072,2.072,2.07148,2.07168,13665263.0
2007-09-14 17:21:00,2.07177,2.07191,2.07168,2.07191,4145322.0
2007-09-14 17:22:00,2.07198,2.07218,2.07191,2.07218,4766505.0
2007-09-14 17:23:00,2.07238,2.07264,2.07238,2.07264,22001856.0
2007-09-14 17:24:00,2.07281,2.07314,2.07281,2.07284,13425868.0
2007-09-14 17:25:00,2.07268,2.07268,2.07202,2.07202,5580933.0
2007-09-14 17:26:00,2.07202,2.07202,2.07154,2.07154,4397974.0
2007-09-14 17:27:00,2.07134,2.07134,2.07091,2.07091,8416487.0
2007-09-14 17:28:00,2.07076,2.07076,2.07051,2.07066,12327836.0
2007-09-14 17:29:00,2.07073,2.07088,2.07063,2.07063,7628513.0
2007-09-14 17:30:00,2.07044,2.07044,2.06938,2.06938,2967358.0
2007-09-14 17:31:00,2.06924,2.06924,2.06873,2.06873,4992069.0
2007-09-14 17:32:00,2.06872,2.06872,2.06841,2.06845,2224222.0
2007-09-14 17:33:00,2.06839,2.06842,2.0682,2.0682,3968817.0
2007-09-14 17:34:00,2.06815,2.06815,2.06791,2.06796,1414828.0
2007-09-14 17:35:00,2.06787,2.06787,2.06761,2.06761,5302054.0
2007-09-14 17:36:00,2.0676,2.0676,2.06733,2.06733,2271999.0
2007-09-14 17:37:00,2.06734,2.06734,2.06692,2.06692,2461805.0
2007-09-14 17:38:00,2.06685,2.06685,2.06658,2.06658,3708462.0
2007-09-14 17:39:00,2.06659,2.06659,2.06614,2.06617,2294557.0
2007-09-14 17:40:00,2.06597,2.06626,2.06597,2.06626,2276440.0
2007-09-14 17:41:00,2.06617,2.06664,2.06617,2.06664,4395328.0
2007-09-14 17:42:00,2.06678,2.06703,2.06662,2.06662,10119037.0
2007-09-14 17:43:00,2.06657,2.06657,2.06616,2.06616,2461249.0
2007-09-14 17:44:00,2.06612,2.06621,2.06579,2.06602,4450703.0
2007-09-14 17:45:00,2.06604,2.06612,2.06602,2.06609,824373.0
2007-09-14 17:46:00,2.06611,2.06611,2.06588,2.06588,5869855.0
2007-09-14 17:47:00,2.06576,2.06576,2.06504,2.06528,5913322.0
2007-09-14 17:48:00,2.06534,2.06578,2.06534,2.06578,24591875.0
2007-09-14 17:49:00,2.06576,2.06576,2.06545,2.06551,13817680.0
2007-09-14 17:50:00,2.06549,2.06564,2.06549,2.06549,9175993.0
2007-09-14 17:51:00,2.06538,2.06538,2.06473,2.06473,2576222.0
2007-09-14 17:52:00,2.06524,2.06573,2.06524,2.06573,6325442.0
2007-09-14 17:53:00,2.0656,2.0656,2.0652,2.0652,6827915.0
2007-09-14 17:54:00,2.06511,2.06515,2.06469,2.06505,6281633.0
2007-09-14 17:55:00,2.06511,2.06511,2.06486,2.06491,662048.0
2007-09-14 17:56:00,2.0649,2.0649,2.06479,2.0649,18184851.0
2007-09-14 17:57:00,2.06497,2.06503,2.06473,2.06479,4888621.0
2007-09-14 17:58:00,2.06484,2.0649,2.06475,2.06476,6908688.0
2007-09-14 17:59:00,2.06481,2.06508,2.06481,2.06487,34928194.0
2007-09-14 18:00:00,2.06475,2.06479,2.06464,2.0647,1537850.0
2007-09-14 18:01:00,2.06468,2.06487,2.06457,2.06487,5093392.0
2007-09-14 18:02:00,2.06498,2.06514,2.06469,2.06503,13662322.0
2007-09-14 18:03:00,2.06511,2.06522,2.06483,2.06483,5637681.0
2007-09-14 18:04:00,2.06472,2.06488,2.06457,2.06488,8186743.0
2007-09-14 18:05:00,2.06494,2.06529,2.06494,2.06529,7948105.0
2007-09-14 18:06:00,2.06545,2.0659,2.06545,2.0659,3917020.0
2007-09-14 18:07:00,2.06589,2.06589,2.06556,2.06556,3612186.0
2007-09-14 18:08:00,2.06554,2.06563,2.06532,2.06532,12081491.0
2007-09-14 18:09:00,2.06537,2.06567,2.06537,2.06565,11076917.0
2007-09-14 18:10:00,2.06578,2.06615,2.06578,2.06615,823915.0
2007-09-14 18:11:00,2.06616,2.06628,2.06599,2.06628,8195581.0
2007-09-14 18:12:00,2.06627,2.06635,2.06615,2.06615,4159575.0
2007-09-14 18:13:00,2.06596,2.06598,2.06534,2.06598,1811260.0
2007-09-14 18:14:00,2.06596,2.06596,2.06572,2.06583,3038792.0
2007-09-14 18:15:00,2.06594,2.06618,2.06594,2.06613,22703636.0
2007-09-14 18:16:00,2.06619,2.06619,2.06589,2.06603,3328049.0
2007-09-14 18:17:00,2.06613,2.06623,2.06609,2.06611,16237434.0
2007-09-14 18:18:00,2.06598,2.06603,2.06585,2.06593,33637451.0
2007-09-14 18:19:00,2.06582,2.06602,2.0658,2.0658,31042308.0
2007-09-14 18:20:00,2.06594,2.06601,2.06583,2.06595,23838197.0
2007-09-14 18:21:00,2.06587,2.06588,2.06582,2.06588,17297313.0
2007-09-14 18:22:00,2.06594,2.06609,2.06586,2.06609,8202743.0
2007-09-14 18:23:00,2.06614,2.06643,2.06614,2.06643,7854626.0
2007-09-14 18:24:00,2.06626,2.06626,2.06552,2.06552,5627536.0
2007-09-14 18:25:00,2.06607,2.06615,2.06602,2.06609,4350296.0
2007-09-14 18:26:00,2.06612,2.06617,2.06572,2.066,5503919.0
2007-09-14 18:27:00,2.06604,2.0661,2.06601,2.06608,16490885.0
2007-09-14 18:28:00,2.06599,2.06613,2.06599,2.06599,10056294.0
2007-09-14 18:29:00,2.06586,2.06591,2.06559,2.06573,5969295.0
2007-09-14 18:30:00,2.06594,2.06623,2.06594,2.06623,2343268.0
2007-09-14 18:31:00,2.06629,2.06648,2.06629,2.06648,2144291.0
2007-09-14 18:32:00,2.06644,2.06658,2.06613,2.06658,7296889.0
2007-09-14 18:33:00,2.06653,2.06669,2.06631,2.06631,3157941.0
2007-09-14 18:34:00,2.06629,2.06629,2.066,2.066,14775678.0
2007-09-14 18:35:00,2.06594,2.06622,2.06591,2.06622,17792196.0
2007-09-14 18:36:00,2.06638,2.06666,2.06638,2.06666,5473902.0
2007-09-14 18:37:00,2.06686,2.0673,2.06686,2.06727,4805501.0
2007-09-14 18:38:00,2.06712,2.06715,2.06696,2.06715,1988853.0
2007-09-14 18:39:00,2.06717,2.06728,2.06688,2.06688,5304846.0
2007-09-14 18:40:00,2.06679,2.06679,2.0661,2.0661,1830829.0
2007-09-14 18:41:00,2.06609,2.0661,2.06592,2.0661,8237312.0
2007-09-14 18:42:00,2.06608,2.06624,2.06606,2.06624,7489829.0
2007-09-14 18:43:00,2.06622,2.06645,2.06622,2.06645,3113565.0
2007-09-14 18:44:00,2.06654,2.06666,2.06637,2.06666,4897357.0
2007-09-14 18:45:00,2.0666,2.0666,2.06612,2.06639,5916926.0
2007-09-14 18:46:00,2.06642,2.06651,2.06641,2.06643,2358374.0
2007-09-14 18:47:00,2.06643,2.06652,2.06637,2.06637,8904692.0
2007-09-14 18:48:00,2.06629,2.06635,2.06624,2.06629,7023864.0
2007-09-14 18:49:00,2.06627,2.06641,2.06627,2.06635,12726398.0
2007-09-14 18:50:00,2.06633,2.06646,2.06629,2.06646,13079259.0
2007-09-14 18:51:00,2.06647,2.06648,2.06641,2.06646,6656706.0
2007-09-14 18:52:00,2.06639,2.06652,2.06635,2.06639,6164580.0
2007-09-14 18:53:00,2.06641,2.06659,2.06641,2.06656,1974470.0
2007-09-14 18:54:00,2.06666,2.06676,2.06654,2.06657,4804930.0
2007-09-14 18:55:00,2.06661,2.06682,2.06661,2.06682,8030209.0
2007-09-14 18:56:00,2.06676,2.06706,2.06676,2.06706,2029821.0
2007-09-14 18:57:00,2.0671,2.0671,2.06675,2.06675,12329702.0
2007-09-14 18:58:00,2.06675,2.06675,2.06655,2.06675,5084016.0
2007-09-14 18:59:00,2.06686,2.06706,2.06686,2.06706,4539666.0
2007-09-14 19:00:00,2.06711,2.06717,2.06679,2.06679,2883609.0
2007-09-14 19:01:00,2.06685,2.067,2.06685,2.06695,10708642.0
2007-09-14 19:02:00,2.06695,2.06718,2.06689,2.06718,2869332.0
2007-09-14 19:03:00,2.06708,2.06722,2.06708,2.06721,1333262.0
2007-09-14 19:04:00,2.06726,2.06759,2.06709,2.06759,5776548.0
2007-09-14 19:05:00,2.06763,2.06785,2.06763,2.06774,13707075.0
2007-09-14 19:06:00,2.06759,2.0678,2.06759,2.06777,6434952.0
2007-09-14 19:07:00,2.06771,2.06771,2.06735,2.06735,8371177.0
2007-09-14 19:08:00,2.06737,2.06748,2.06724,2.06748,8432427.0
2007-09-14 19:09:00,2.06733,2.06733,2.06694,2.06694,7871916.0
2007-09-14 19:10:00,2.06698,2.06706,2.06689,2.06693,4107351.0
2007-09-14 19:11:00,2.06699,2.06703,2.06695,2.06702,10347665.0
2007-09-14 19:12:00,2.067,2.06705,2.06681,2.06681,6169097.0
2007-09-14 19:13:00,2.0667,2.06689,2.0667,2.06689,1586603.0
2007-09-14 19:14:00,2.06687,2.06687,2.06659,2.06659,6267421.0
2007-09-14 19:15:00,2.0667,2.06683,2.0667,2.06682,7929740.0
2007-09-14 19:16:00,2.0668,2.0668,2.06632,2.06651,24770374.0
2007-09-14 19:17:00,2.06649,2.06654,2.06643,2.06654,8613673.0
2007-09-14 19:18:00,2.06665,2.06679,2.06635,2.06671,4341259.0
2007-09-14 19:19:00,2.06692,2.06717,2.06692,2.06717,4514639.0
2007-09-14 19:20:00,2.06729,2.06733,2.06721,2.06733,5729296.0
2007-09-14 19:21:00,2.06727,2.06727,2.06711,2.06721,3593207.0
2007-09-14 19:22:00,2.06723,2.06734,2.06705,2.0671,6028744.0
2007-09-14 19:23:00,2.06696,2.06699,2.06669,2.0669,23834988.0
2007-09-14 19:24:00,2.06709,2.06742,2.06709,2.06742,15200088.0
2007-09-14 19:25:00,2.06747,2.06747,2.06704,2.06704,12354733.0
2007-09-14 19:26:00,2.06708,2.06752,2.06708,2.06752,949875.0
2007-09-14 19:27:00,2.06759,2.06778,2.06738,2.06738,8440297.0
2007-09-14 19:28:00,2.06766,2.06779,2.06766,2.06779,5755040.0
2007-09-14 19:29:00,2.06783,2.06789,2.06766,2.06766,21908775.0
2007-09-14 19:30:00,2.06752,2.06757,2.06748,2.06752,32056930.0
2007-09-14 19:31:00,2.06749,2.06758,2.06732,2.06737,11182392.0
2007-09-14 19:32:00,2.0674,2.06753,2.0674,2.06747,6438663.0
2007-09-14 19:33:00,2.06742,2.06747,2.06734,2.06735,10375459.0
2007-09-14 19:34:00,2.06737,2.06737,2.06718,2.06719,1873129.0
2007-09-14 19:35:00,2.0672,2.06743,2.06709,2.06742,4057117.0
2007-09-14 19:36:00,2.06745,2.06745,2.06728,2.06735,2925644.0
2007-09-14 19:37:00,2.06737,2.06752,2.06727,2.06752,3097656.0
2007-09-14 19:38:00,2.06748,2.06767,2.06748,2.0675,1745285.0
2007-09-14 19:39:00,2.06744,2.06753,2.06734,2.06753,11912425.0
2007-09-14 19:40:00,2.06754,2.0677,2.06754,2.0677,14564735.0
2007-09-14 19:41:00,2.06756,2.06756,2.06713,2.06713,23070614.0
2007-09-14 19:42:00,2.06705,2.06705,2.06698,2.06703,3454323.0
2007-09-14 19:43:00,2.06699,2.06699,2.0668,2.0668,11379573.0
2007-09-14 19:44:00,2.06675,2.06675,2.0664,2.06672,3310816.0
2007-09-14 19:45:00,2.06674,2.06681,2.06667,2.06681,3081120.0
2007-09-14 19:46:00,2.0668,2.0668,2.06664,2.06668,9710988.0
2007-09-14 19:47:00,2.06668,2.067,2.06668,2.067,9583420.0
2007-09-14 19:48:00,2.06717,2.06722,2.06705,2.06722,2021932.0
2007-09-14 19:49:00,2.06727,2.06746,2.06712,2.06716,4899531.0
2007-09-14 19:50:00,2.06721,2.06721,2.06709,2.06709,3638390.0
2007-09-14 19:51:00,2.06702,2.06702,2.06688,2.06702,9037622.0
2007-09-14 19:52:00,2.06693,2.06693,2.06668,2.06673,14023346.0
2007-09-14 19:53:00,2.06669,2.06683,2.06669,2.06683,2009618.0
2007-09-14 19:54:00,2.06693,2.06706,2.06692,2.06705,26289614.0
2007-09-14 19:55:00,2.06696,2.06696,2.06646,2.06646,15313356.0
2007-09-14 19:56:00,2.06652,2.06683,2.06652,2.06679,37480467.0
2007-09-14 19:57:00,2.06678,2.06678,2.06657,2.06661,2437793.0
2007-09-14 19:58:00,2.06644,2.06651,2.0663,2.06649,3850697.0
2007-09-14 19:59:00,2.06644,2.06655,2.06631,2.06631,3655867.0
2007-09-14 20:00:00,2.06604,2.06608,2.0656,2.06608,6438210.0
2007-09-14 20:01:00,2.0662,2.06625,2.06609,2.06609,8926384.0
2007-09-14 20:02:00,2.06609,2.06623,2.06577,2.06623,17519068.0
2007-09-14 20:03:00,2.06619,2.06633,2.06617,2.06617,8690864.0
2007-09-14 20:04:00,2.06604,2.06616,2.06602,2.06602,2499772.0
2007-09-14 20:05:00,2.066,2.066,2.06582,2.06589,2522466.0
2007-09-14 20:06:00,2.06593,2.06604,2.06586,2.0659,2378938.0
2007-09-14 20:07:00,2.06575,2.0658,2.06557,2.06568,8412467.0
2007-09-14 20:08:00,2.06593,2.0664,2.06593,2.0664,7499655.0
2007-09-14 20:09:00,2.06661,2.06698,2.06661,2.06696,4985052.0
2007-09-14 20:10:00,2.06689,2.06716,2.06689,2.06707,1373476.0
2007-09-14 20:11:00,2.06703,2.06703,2.06686,2.06686,2957150.0
2007-09-14 20:12:00,2.06676,2.06676,2.06639,2.06639,18297145.0
2007-09-14 20:13:00,2.06612,2.06618,2.06589,2.06618,3973297.0
2007-09-14 20:14:00,2.06633,2.06643,2.06627,2.06638,18249505.0
2007-09-14 20:15:00,2.06643,2.06658,2.06636,2.06643,681436.0
2007-09-14 20:16:00,2.06653,2.06696,2.06653,2.06696,5658105.0
2007-09-14 20:17:00,2.06708,2.06719,2.06708,2.06714,9821431.0
2007-09-14 20:18:00,2.06705,2.06718,2.06687,2.06718,4704407.0
2007-09-14 20:19:00,2.06719,2.06719,2.067,2.067,7212031.0
2007-09-14 20:20:00,2.06698,2.06712,2.0667,2.0667,1924625.0
2007-09-14 20:21:00,2.06684,2.0672,2.06684,2.0672,6188141.0
2007-09-14 20:22:00,2.06735,2.06754,2.06726,2.06754,5438068.0
2007-09-14 20:23:00,2.06751,2.06761,2.06734,2.06736,8077490.0
2007-09-14 20:24:00,2.06733,2.06738,2.06694,2.06738,3206104.0
2007-09-14 20:25:00,2.06742,2.0675,2.06732,2.0675,2967961.0
2007-09-14 20:26:00,2.06745,2.06745,2.06735,2.06735,7800824.0
2007-09-14 20:27:00,2.06734,2.06741,2.06723,2.06723,11616426.0
2007-09-14 20:28:00,2.06724,2.06737,2.06717,2.06736,12712111.0
2007-09-14 20:29:00,2.06735,2.06754,2.06735,2.06754,6553576.0
2007-09-14 20:30:00,2.0677,2.06804,2.06758,2.06804,8561653.0
2007-09-14 20:31:00,2.06804,2.06812,2.06797,2.06812,11665259.0
2007-09-14 20:32:00,2.06829,2.06873,2.06829,2.06867,5523022.0
2007-09-14 20:33:00,2.06877,2.06889,2.06877,2.06877,8576365.0
2007-09-14 20:34:00,2.06873,2.06887,2.06853,2.06853,2592770.0
2007-09-14 20:35:00,2.06865,2.06869,2.06821,2.06856,6688219.0
2007-09-14 20:36:00,2.06844,2.06857,2.06844,2.06846,6844784.0
2007-09-14 20:37:00,2.06832,2.06856,2.06831,2.06856,4379131.0
2007-09-14 20:38:00,2.06868,2.06872,2.06865,2.06865,3301527.0
2007-09-14 20:39:00,2.06864,2.06889,2.06864,2.06889,6042747.0
2007-09-14 20:40:00,2.069,2.0692,2.069,2.0692,2970425.0
2007-09-14 20:41:00,2.06921,2.06921,2.06908,2.06909,9545324.0
2007-09-14 20:42:00,2.06926,2.06956,2.06926,2.06954,2825561.0
2007-09-14 20:43:00,2.06966,2.06966,2.06942,2.06949,11836644.0
2007-09-14 20:44:00,2.06937,2.06937,2.06909,2.06909,5384383.0
2007-09-14 20:45:00,2.06913,2.06919,2.06907,2.06907,25706759.0
2007-09-14 20:46:00,2.06903,2.06903,2.06881,2.06889,7405422.0
2007-09-14 20:47:00,2.0689,2.06894,2.06888,2.06891,15560186.0
2007-09-14 20:48:00,2.06897,2.06919,2.06897,2.06919,9078788.0
2007-09-14 20:49:00,2.06925,2.06926,2.06911,2.06911,4784189.0
2007-09-14 20:50:00,2.06911,2.06923,2.06907,2.06911,3184650.0
2007-09-14 20:51:00,2.06914,2.0692,2.06912,2.06912,8094021.0
2007-09-14 20:52:00,2.06926,2.06926,2.06905,2.06907,8626526.0
2007-09-14 20:53:00,2.06897,2.06897,2.0687,2.06888,9317759.0
2007-09-14 20:54:00,2.06897,2.06899,2.06882,2.06888,675863.0
2007-09-14 20:55:00,2.06874,2.06874,2.06852,2.06869,3457930.0
2007-09-14 20:56:00,2.06873,2.06879,2.06864,2.06872,14184833.0
2007-09-14 20:57:00,2.06862,2.06865,2.06853,2.06865,7374131.0
2007-09-14 20:58:00,2.06872,2.06872,2.06864,2.06872,5454661.0
2007-09-14 20:59:00,2.06878,2.06894,2.06856,2.06894,9893099.0
2007-09-14 21:00:00,2.06909,2.06995,2.06909,2.06961,5219110.0
2007-09-14 21:01:00,2.06939,2.06939,2.06916,2.06916,4974942.0
2007-09-14 21:02:00,2.06937,2.06973,2.06937,2.06973,1921511.0
2007-09-14 21:03:00,2.06959,2.06959,2.069,2.06916,2465018.0
2007-09-14 21:04:00,2.06928,2.0693,2.0691,2.06917,4825583.0
2007-09-14 21:05:00,2.06908,2.06923,2.06908,2.06914,8943485.0
2007-09-14 21:06:00,2.06908,2.06913,2.06887,2.06887,5087776.0
2007-09-14 21:07:00,2.06898,2.06898,2.06878,2.06892,5724371.0
2007-09-14 21:08:00,2.06885,2.06885,2.06882,2.06882,2193437.0
2007-09-14 21:09:00,2.06876,2.06876,2.06859,2.06867,21195309.0
2007-09-14 21:10:00,2.06862,2.06868,2.06828,2.06828,4624292.0
2007-09-14 21:11:00,2.06854,2.06871,2.06854,2.06867,9408239.0
2007-09-14 21:12:00,2.06871,2.06881,2.06867,2.06872,3749750.0
2007-09-14 21:13:00,2.06882,2.06905,2.06881,2.06905,31250848.0
2007-09-14 21:14:00,2.069,2.069,2.06874,2.06892,3776176.0
2007-09-14 21:15:00,2.06909,2.06919,2.06901,2.06919,5363581.0
2007-09-14 21:16:00,2.06929,2.06945,2.06929,2.06939,5329785.0
2007-09-14 21:17:00,2.06933,2.06933,2.06918,2.0692,11135549.0
2007-09-14 21:18:00,2.06912,2.06912,2.06902,2.06902,4356356.0
2007-09-14 21:19:00,2.06891,2.06891,2.06862,2.06874,1781257.0
2007-09-14 21:20:00,2.06891,2.06891,2.06884,2.06885,1466307.0
2007-09-14 21:21:00,2.06884,2.0689,2.0688,2.0689,4355946.0
2007-09-14 21:22:00,2.06895,2.06923,2.06895,2.06923,7519679.0
2007-09-14 21:23:00,2.06916,2.06948,2.06916,2.06948,4229294.0
2007-09-14 21:24:00,2.06953,2.06953,2.06799,2.06936,3539447.0
2007-09-14 21:25:00,2.06959,2.06983,2.06959,2.06983,7026194.0
2007-09-14 21:26:00,2.06981,2.06981,2.06964,2.06979,5390218.0
2007-09-14 21:27:00,2.06995,2.07013,2.0699,2.0699,6237102.0
2007-09-14 21:28:00,2.06982,2.06982,2.06958,2.0697,7821161.0
2007-09-14 21:29:00,2.06954,2.06983,2.06954,2.06975,4463272.0
2007-09-14 21:30:00,2.06976,2.06978,2.06966,2.06974,8823690.0
2007-09-14 21:31:00,2.06969,2.06969,2.06955,2.06962,11289148.0
2007-09-14 21:32:00,2.06964,2.06964,2.06954,2.06954,6825310.0
2007-09-14 21:33:00,2.06962,2.06969,2.06962,2.06963,9066130.0
2007-09-14 21:34:00,2.06946,2.06946,2.0693,2.06941,9553592.0
2007-09-14 21:35:00,2.06957,2.06983,2.06957,2.06973,11363565.0
2007-09-14 21:36:00,2.0697,2.0697,2.06945,2.0696,22416520.0
2007-09-14 21:37:00,2.06953,2.06969,2.06953,2.06966,4310745.0
2007-09-14 21:38:00,2.06959,2.06959,2.069,2.06924,3708231.0
2007-09-14 21:39:00,2.06951,2.06968,2.06951,2.0696,4172138.0
2007-09-14 21:40:00,2.06966,2.06978,2.06966,2.06971,4347366.0
2007-09-14 21:41:00,2.06958,2.06977,2.06956,2.06977,5665794.0
2007-09-14 21:42:00,2.06977,2.06988,2.06975,2.06975,4522102.0
2007-09-14 21:43:00,2.06978,2.07002,2.06937,2.07002,14958004.0
2007-09-14 21:44:00,2.06995,2.06995,2.06979,2.06979,17160170.0
2007-09-14 21:45:00,2.06966,2.06982,2.06954,2.06954,16016827.0
2007-09-14 21:46:00,2.06938,2.06938,2.06895,2.06915,13958871.0
2007-09-14 21:47:00,2.06917,2.06933,2.06913,2.06933,3500003.0
2007-09-14 21:48:00,2.06933,2.06944,2.06873,2.06873,4603820.0
2007-09-14 21:49:00,2.06858,2.06858,2.06828,2.06831,5462584.0
2007-09-14 21:50:00,2.06827,2.06827,2.06805,2.0681,10686847.0
2007-09-14 21:51:00,2.0681,2.06814,2.0678,2.06794,11303782.0
2007-09-14 21:52:00,2.06778,2.06778,2.0675,2.0675,18374741.0
2007-09-14 21:53:00,2.06742,2.06749,2.06732,2.06749,8178085.0
2007-09-14 21:54:00,2.06764,2.06787,2.06764,2.06787,2841713.0
2007-09-14 21:55:00,2.06791,2.06791,2.06753,2.06767,30148021.0
2007-09-14 21:56:00,2.06764,2.06797,2.06764,2.06797,12928772.0
2007-09-14 21:57:00,2.06792,2.06797,2.06785,2.06785,2148079.0
2007-09-14 21:58:00,2.06777,2.06781,2.06758,2.06763,3204645.0
2007-09-14 21:59:00,2.06758,2.06764,2.06737,2.06737,4167606.0
2007-09-14 22:00:00,2.06738,2.06749,2.0672,2.06749,4254917.0
2007-09-14 22:01:00,2.06765,2.06779,2.06765,2.06779,4631804.0
2007-09-14 22:02:00,2.0678,2.0678,2.06768,2.0677,15211669.0
2007-09-14 22:03:00,2.06765,2.06778,2.06754,2.06761,19554485.0
2007-09-14 22:04:00,2.06743,2.06755,2.06718,2.06718,2889290.0
2007-09-14 22:05:00,2.06741,2.06764,2.06741,2.06763,2889188.0
2007-09-14 22:06:00,2.06761,2.06771,2.06752,2.06752,11559756.0
2007-09-14 22:07:00,2.06745,2.06747,2.06719,2.06719,17470961.0
2007-09-14 22:08:00,2.06734,2.06736,2.06719,2.06724,21380590.0
2007-09-14 22:09:00,2.06708,2.06712,2.06695,2.06695,10452595.0
2007-09-14 22:10:00,2.06677,2.06677,2.06669,2.06672,3699427.0
2007-09-14 22:11:00,2.06673,2.06685,2.06656,2.06656,9189955.0
2007-09-14 22:12:00,2.0665,2.0665,2.06604,2.06604,2396570.0
2007-09-14 22:13:00,2.06599,2.0662,2.06599,2.0662,11217672.0
2007-09-14 22:14:00,2.06619,2.06619,2.06604,2.06611,4008255.0
2007-09-14 22:15:00,2.06617,2.06631,2.06617,2.06627,1628721.0
2007-09-14 22:16:00,2.06617,2.06619,2.06591,2.06606,4551284.0
2007-09-14 22:17:00,2.06608,2.0663,2.06596,2.0663,3312707.0
2007-09-14 22:18:00,2.06638,2.06668,2.06638,2.06668,3891680.0
2007-09-14 22:19:00,2.06672,2.06672,2.06648,2.06648,1263042.0
2007-09-14 22:20:00,2.06658,2.06707,2.06658,2.06707,23280630.0
2007-09-14 22:21:00,2.06711,2.06737,2.06711,2.06737,6616062.0
2007-09-14 22:22:00,2.06756,2.06765,2.06754,2.06754,2424683.0
2007-09-14 22:23:00,2.06753,2.06766,2.06753,2.06764,2675214.0
2007-09-14 22:24:00,2.06747,2.06747,2.06704,2.06712,5133848.0
2007-09-14 22:25:00,2.06712,2.06747,2.06681,2.06747,1742880.0
2007-09-14 22:26:00,2.06755,2.06783,2.06755,2.06775,4069469.0
2007-09-14 22:27:00,2.06785,2.06799,2.06784,2.06793,6671426.0
2007-09-14 22:28:00,2.06792,2.06797,2.06789,2.06795,3357656.0
2007-09-14 22:29:00,2.06795,2.06795,2.0676,2.06766,5810842.0
2007-09-14 22:30:00,2.06773,2.06857,2.06773,2.06857,5410041.0
2007-09-14 22:31:00,2.06852,2.06852,2.06819,2.06819,5836289.0
2007-09-14 22:32:00,2.06817,2.06817,2.06769,2.06802,1992963.0
2007-09-14 22:33:00,2.06805,2.06841,2.06805,2.06841,2968023.0
2007-09-14 22:34:00,2.06842,2.06873,2.06826,2.06873,18809060.0
2007-09-14 22:35:00,2.06868,2.06871,2.06851,2.06861,2345151.0
2007-09-14 22:36:00,2.0686,2.06874,2.06853,2.06874,3968247.0
2007-09-14 22:37:00,2.06882,2.06882,2.06871,2.06877,6365677.0
2007-09-14 22:38:00,2.06877,2.0688,2.06861,2.06879,23105813.0
2007-09-14 22:39:00,2.0687,2.0687,2.06825,2.06834,9850350.0
2007-09-14 22:40:00,2.06847,2.06847,2.06804,2.06816,2736895.0
2007-09-14 22:41:00,2.06843,2.06865,2.06843,2.06865,5294355.0
2007-09-14 22:42:00,2.06864,2.06864,2.06844,2.06845,3969853.0
2007-09-14 22:43:00,2.06843,2.06869,2.06843,2.06869,10113012.0
2007-09-14 22:44:00,2.06882,2.06907,2.06861,2.06861,2763932.0
2007-09-14 22:45:00,2.06872,2.06894,2.06872,2.06889,3898767.0
2007-09-14 22:46:00,2.06887,2.06887,2.06875,2.06885,1975969.0
2007-09-14 22:47:00,2.0689,2.069,2.0689,2.069,5927399.0
2007-09-14 22:48:00,2.06904,2.06908,2.06878,2.06898,3423005.0
2007-09-14 22:49:00,2.06894,2.06894,2.06806,2.06806,8610480.0
2007-09-14 22:50:00,2.06808,2.06818,2.06808,2.0681,10134744.0
2007-09-14 22:51:00,2.06798,2.06798,2.06782,2.06782,13747457.0
2007-09-14 22:52:00,2.06761,2.06761,2.06702,2.06702,8709466.0
2007-09-14 22:53:00,2.06702,2.06718,2.06702,2.06709,2527583.0
2007-09-14 22:54:00,2.06717,2.06724,2.06713,2.06713,663607.0
2007-09-14 22:55:00,2.06706,2.06706,2.06694,2.06703,7753972.0
2007-09-14 22:56:00,2.06705,2.06728,2.06697,2.06697,12505624.0
2007-09-14 22:57:00,2.06687,2.06692,2.06664,2.06692,28904137.0
2007-09-14 22:58:00,2.06697,2.06706,2.0668,2.06706,5279229.0
2007-09-14 22:59:00,2.06689,2.06689,2.06624,2.06626,2961339.0
2007-09-16 23:00:00,2.06426,2.06449,2.06407,2.06449,2915233.0
2007-09-16 23:01:00,2.06452,2.0647,2.06452,2.0647,2967791.0
2007-09-16 23:02:00,2.06473,2.06496,2.06429,2.06429,5710423.0
2007-09-16 23:03:00,2.06369,2.064,2.06369,2.064,2394144.0
2007-09-16 23:04:00,2.06403,2.06479,2.06403,2.06479,4643605.0
2007-09-16 23:06:00,2.06476,2.06476,2.06432,2.06432,13334034.0
2007-09-16 23:07:00,2.06427,2.06427,2.06396,2.06396,4029285.0
2007-09-16 23:08:00,2.06409,2.06445,2.06406,2.06445,1589799.0
2007-09-16 23:09:00,2.06478,2.06495,2.06478,2.06495,1631032.0
2007-09-16 23:10:00,2.06504,2.06511,2.06492,2.06492,3614508.0
2007-09-16 23:11:00,2.06491,2.06491,2.06451,2.06489,26816002.0
2007-09-16 23:12:00,2.06486,2.06486,2.06456,2.06456,7746806.0
2007-09-16 23:13:00,2.06458,2.06474,2.06448,2.06473,1141738.0
2007-09-16 23:14:00,2.06457,2.06466,2.06457,2.06466,6732316.0
2007-09-16 23:16:00,2.06462,2.06465,2.06438,2.06465,8401871.0
2007-09-16 23:17:00,2.06472,2.06482,2.0646,2.06461,2922754.0
2007-09-16 23:18:00,2.06432,2.06434,2.06396,2.06434,3143564.0
2007-09-16 23:19:00,2.06452,2.06478,2.06452,2.06478,13025044.0
2007-09-16 23:20:00,2.0648,2.06514,2.0648,2.06514,7716214.0
2007-09-16 23:21:00,2.06505,2.06546,2.06505,2.06546,15855450.0
2007-09-16 23:22:00,2.06548,2.06548,2.06524,2.06524,12484972.0
2007-09-16 23:24:00,2.06505,2.0651,2.06501,2.06501,1625540.0
2007-09-16 23:25:00,2.06487,2.06503,2.06448,2.06503,17087492.0
2007-09-16 23:26:00,2.06488,2.06511,2.06481,2.06511,15358397.0
2007-09-16 23:28:00,2.06503,2.06514,2.06487,2.06514,10721572.0
2007-09-16 23:29:00,2.06533,2.06555,2.06533,2.06542,2350420.0
2007-09-16 23:30:00,2.06559,2.06559,2.06469,2.06469,1090519.0
2007-09-16 23:31:00,2.06463,2.06506,2.06463,2.06506,19273748.0
2007-09-16 23:32:00,2.06507,2.06527,2.06507,2.06524,3861536.0
2007-09-16 23:33:00,2.06497,2.06497,2.06475,2.0648,15203728.0
2007-09-16 23:34:00,2.06496,2.06496,2.06462,2.06472,2197406.0
2007-09-16 23:35:00,2.06479,2.06518,2.06472,2.06518,13996681.0
2007-09-16 23:36:00,2.06513,2.06524,2.06489,2.06489,9220446.0
2007-09-16 23:37:00,2.06485,2.06511,2.06474,2.06508,13382243.0
2007-09-16 23:38:00,2.06498,2.06501,2.06492,2.06498,32374517.0
2007-09-16 23:39:00,2.06491,2.06509,2.06491,2.06509,5759233.0
2007-09-16 23:40:00,2.06509,2.0651,2.06496,2.06503,3549864.0
2007-09-16 23:41:00,2.065,2.0651,2.06493,2.06508,10825937.0
2007-09-16 23:42:00,2.06499,2.06558,2.06499,2.06552,3910701.0
2007-09-16 23:44:00,2.06545,2.0656,2.06545,2.06554,12013885.0
2007-09-16 23:45:00,2.06549,2.06549,2.06518,2.06534,9473078.0
2007-09-16 23:46:00,2.0653,2.06546,2.06523,2.06546,12937865.0
2007-09-16 23:47:00,2.06544,2.06565,2.06544,2.06565,3161174.0
2007-09-16 23:48:00,2.06562,2.06585,2.06558,2.06585,1655162.0
2007-09-16 23:49:00,2.06583,2.06588,2.06576,2.06578,2433381.0
2007-09-16 23:50:00,2.06566,2.06566,2.06552,2.06564,18359246.0
2007-09-16 23:51:00,2.06547,2.06581,2.06547,2.06581,3043710.0
2007-09-16 23:52:00,2.06575,2.06585,2.06555,2.06585,6934086.0
2007-09-16 23:53:00,2.06601,2.06616,2.06598,2.06614,4297635.0
2007-09-16 23:54:00,2.06621,2.06631,2.06611,2.06631,5327053.0
2007-09-16 23:55:00,2.06626,2.06653,2.06611,2.06653,34723271.0
2007-09-16 23:56:00,2.06654,2.06659,2.06636,2.06659,6285959.0
2007-09-16 23:57:00,2.0665,2.0665,2.06623,2.06623,3952905.0
2007-09-16 23:58:00,2.06622,2.06623,2.06603,2.0661,6085900.0
2007-09-16 23:59:00,2.06615,2.06635,2.06615,2.06616,8321371.0
2007-09-17 00:00:00,2.06615,2.0662,2.06606,2.06614,9942077.0
2007-09-17 00:01:00,2.06578,2.06621,2.06576,2.06576,9444035.0
2007-09-17 00:02:00,2.06567,2.06581,2.06564,2.06564,21900318.0
2007-09-17 00:03:00,2.06557,2.06557,2.06524,2.06525,7088578.0
2007-09-17 00:04:00,2.06535,2.06561,2.06535,2.06555,11781831.0
2007-09-17 00:05:00,2.06547,2.06547,2.06527,2.06527,2884932.0
2007-09-17 00:06:00,2.06514,2.06538,2.06514,2.06523,5936825.0
2007-09-17 00:07:00,2.06516,2.06522,2.06481,2.06522,4511155.0
2007-09-17 00:08:00,2.06523,2.06534,2.06512,2.06534,4638173.0
2007-09-17 00:09:00,2.06536,2.06537,2.06525,2.06525,2116368.0
2007-09-17 00:10:00,2.06513,2.06521,2.06467,2.06521,5806708.0
2007-09-17 00:12:00,2.06524,2.06529,2.06518,2.06518,1254826.0
2007-09-17 00:13:00,2.06511,2.06538,2.06511,2.06538,26779319.0
2007-09-17 00:14:00,2.0654,2.06542,2.06525,2.06535,6987817.0
2007-09-17 00:15:00,2.0654,2.06552,2.06537,2.06545,5911271.0
2007-09-17 00:16:00,2.06531,2.06531,2.06503,2.06503,7434294.0
2007-09-17 00:17:00,2.065,2.06522,2.065,2.06522,3311461.0
2007-09-17 00:18:00,2.06532,2.06551,2.06532,2.06549,7478367.0
2007-09-17 00:19:00,2.0655,2.06568,2.0655,2.06565,4172304.0
2007-09-17 00:20:00,2.06556,2.0656,2.06537,2.0656,25690887.0
2007-09-17 00:21:00,2.06558,2.06569,2.06554,2.06554,4620991.0
2007-09-17 00:22:00,2.06549,2.06555,2.06541,2.06541,4470353.0
2007-09-17 00:23:00,2.06519,2.06543,2.06519,2.06541,2546889.0
2007-09-17 00:24:00,2.06546,2.06575,2.06546,2.06575,6388491.0
2007-09-17 00:25:00,2.06575,2.06588,2.06574,2.06585,3625185.0
2007-09-17 00:26:00,2.06592,2.06602,2.06592,2.06601,14998183.0
2007-09-17 00:27:00,2.06605,2.06615,2.06597,2.06611,11860545.0
2007-09-17 00:28:00,2.06609,2.06609,2.06552,2.06591,2431238.0
2007-09-17 00:29:00,2.06618,2.0663,2.06616,2.06616,3150802.0
2007-09-17 00:30:00,2.06611,2.06611,2.06604,2.06606,2375335.0
2007-09-17 00:31:00,2.0658,2.0658,2.0654,2.06546,10164143.0
2007-09-17 00:32:00,2.06546,2.06546,2.06533,2.06535,1567963.0
2007-09-17 00:33:00,2.06537,2.06549,2.06537,2.06549,12491923.0
2007-09-17 00:34:00,2.06551,2.06553,2.06541,2.06541,4560533.0
2007-09-17 00:35:00,2.06547,2.06555,2.06547,2.06554,2659035.0
2007-09-17 00:36:00,2.06567,2.06579,2.06566,2.06579,1550385.0
2007-09-17 00:37:00,2.0658,2.06595,2.0658,2.0658,32298623.0
2007-09-17 00:38:00,2.06599,2.06614,2.06598,2.06608,31452830.0
2007-09-17 00:39:00,2.06603,2.06609,2.06579,2.06579,3642335.0
2007-09-17 00:40:00,2.06585,2.06594,2.06581,2.06587,2968489.0
2007-09-17 00:41:00,2.06587,2.06587,2.06561,2.06561,5490045.0
2007-09-17 00:42:00,2.06556,2.06592,2.0655,2.06592,25605941.0
2007-09-17 00:43:00,2.066,2.06616,2.066,2.06612,7516850.0
2007-09-17 00:44:00,2.066,2.06611,2.06591,2.06599,2898826.0
2007-09-17 00:45:00,2.06594,2.06607,2.0656,2.06593,5961670.0
2007-09-17 00:46:00,2.06603,2.06629,2.06603,2.06624,17798187.0
2007-09-17 00:47:00,2.06621,2.06625,2.06603,2.06624,26197365.0
2007-09-17 00:48:00,2.06641,2.06651,2.06631,2.06631,1434347.0
2007-09-17 00:49:00,2.06623,2.06623,2.06605,2.06605,502386.0
2007-09-17 00:50:00,2.06605,2.06619,2.06569,2.06569,8824034.0
2007-09-17 00:51:00,2.06567,2.06567,2.06538,2.06562,3275213.0
2007-09-17 00:52:00,2.06557,2.06584,2.06557,2.06584,3893243.0
2007-09-17 00:53:00,2.06591,2.06591,2.06571,2.06579,3315246.0
2007-09-17 00:54:00,2.06609,2.06618,2.06596,2.06596,1134648.0
2007-09-17 00:55:00,2.06592,2.06644,2.06592,2.06644,670175.0
2007-09-17 00:56:00,2.06641,2.06657,2.06505,2.06654,14539355.0
2007-09-17 00:57:00,2.06657,2.06679,2.06635,2.06657,5942877.0
2007-09-17 00:58:00,2.06653,2.06656,2.0665,2.06656,2037888.0
2007-09-17 00:59:00,2.06646,2.06646,2.06622,2.06625,7191483.0
2007-09-17 01:00:00,2.06638,2.06652,2.06595,2.0662,19850335.0
2007-09-17 01:01:00,2.06611,2.06631,2.06604,2.06631,7731025.0
2007-09-17 01:02:00,2.06632,2.06663,2.06632,2.06663,935668.0
2007-09-17 01:03:00,2.06669,2.06674,2.06669,2.06674,5133952.0
2007-09-17 01:04:00,2.06677,2.06682,2.06665,2.06672,27986478.0
2007-09-17 01:05:00,2.06661,2.06661,2.0664,2.06654,6684023.0
2007-09-17 01:06:00,2.06663,2.06688,2.06663,2.06688,6950061.0
2007-09-17 01:07:00,2.06681,2.06681,2.06645,2.06645,4874062.0
2007-09-17 01:08:00,2.06621,2.06623,2.06615,2.06617,2409233.0
2007-09-17 01:09:00,2.06628,2.06635,2.06598,2.06626,13052828.0
2007-09-17 01:10:00,2.06628,2.06633,2.06597,2.06597,6275564.0
2007-09-17 01:11:00,2.06639,2.06639,2.06624,2.06624,4260828.0
2007-09-17 01:12:00,2.06615,2.06615,2.06596,2.06596,22321703.0
2007-09-17 01:13:00,2.06585,2.06586,2.06433,2.06575,5225099.0
2007-09-17 01:14:00,2.06568,2.06591,2.06524,2.06524,5417570.0
2007-09-17 01:15:00,2.06515,2.06546,2.06515,2.06518,20097977.0
2007-09-17 01:16:00,2.06535,2.06555,2.06535,2.06543,9731527.0
2007-09-17 01:17:00,2.06549,2.06551,2.06518,2.06531,22909900.0
2007-09-17 01:18:00,2.06516,2.06567,2.06516,2.06567,2550926.0
2007-09-17 01:19:00,2.06552,2.06561,2.06552,2.06561,11146813.0
2007-09-17 01:20:00,2.06563,2.06572,2.06548,2.06548,5185164.0
2007-09-17 01:21:00,2.0656,2.06562,2.0655,2.0655,6988026.0
2007-09-17 01:22:00,2.06557,2.06585,2.06557,2.06585,4855071.0
2007-09-17 01:23:00,2.06585,2.06585,2.06564,2.06569,3919759.0
2007-09-17 01:24:00,2.06587,2.06606,2.06587,2.066,10726022.0
2007-09-17 01:25:00,2.06605,2.06605,2.06593,2.06594,1544980.0
2007-09-17 01:26:00,2.06584,2.06584,2.06552,2.06552,8801443.0
2007-09-17 01:27:00,2.06538,2.06558,2.06512,2.06552,30021355.0
2007-09-17 01:28:00,2.06549,2.06561,2.06549,2.06561,2161796.0
2007-09-17 01:29:00,2.06562,2.0657,2.06562,2.0657,4531755.0
2007-09-17 01:30:00,2.06571,2.06577,2.06559,2.06571,20498783.0
2007-09-17 01:31:00,2.06551,2.06551,2.06527,2.0655,7054199.0
2007-09-17 01:32:00,2.06551,2.06569,2.06541,2.06569,8728973.0
2007-09-17 01:33:00,2.06569,2.06592,2.06569,2.06592,1673938.0
2007-09-17 01:34:00,2.06595,2.0662,2.06586,2.0662,15882465.0
2007-09-17 01:35:00,2.0664,2.0664,2.06601,2.06601,5849824.0
2007-09-17 01:36:00,2.06615,2.06615,2.06562,2.06609,4260572.0
2007-09-17 01:37:00,2.06607,2.06612,2.06597,2.06609,19526786.0
2007-09-17 01:38:00,2.06608,2.06608,2.06582,2.06582,4257251.0
2007-09-17 01:39:00,2.06595,2.06611,2.06589,2.06611,355443.0
2007-09-17 01:40:00,2.06607,2.06607,2.06548,2.06596,8596138.0
2007-09-17 01:41:00,2.06603,2.06608,2.06596,2.06596,16093838.0
2007-09-17 01:42:00,2.06598,2.06649,2.06598,2.06642,8754695.0
2007-09-17 01:43:00,2.06636,2.06636,2.06617,2.0662,4540689.0
2007-09-17 01:44:00,2.06619,2.06634,2.06619,2.06634,2807760.0
2007-09-17 01:45:00,2.06636,2.06645,2.06629,2.06629,8365281.0
2007-09-17 01:46:00,2.06633,2.06633,2.06608,2.06628,4516559.0
2007-09-17 01:47:00,2.06641,2.06663,2.06638,2.06663,4066758.0
2007-09-17 01:48:00,2.06669,2.06687,2.06669,2.06683,8591061.0
2007-09-17 01:49:00,2.06685,2.06702,2.06685,2.06696,27646338.0
2007-09-17 01:50:00,2.06682,2.06697,2.06682,2.06688,5200647.0
2007-09-17 01:51:00,2.06679,2.06699,2.06678,2.06699,8292252.0
2007-09-17 01:52:00,2.06702,2.0671,2.06701,2.06701,6595271.0
2007-09-17 01:53:00,2.06697,2.06708,2.06693,2.06707,12366716.0
2007-09-17 01:54:00,2.06696,2.06696,2.06553,2.0668,4334346.0
2007-09-17 01:55:00,2.06678,2.06685,2.06678,2.06682,5138987.0
2007-09-17 01:56:00,2.06685,2.06685,2.06667,2.06669,3605018.0
2007-09-17 01:57:00,2.06671,2.06695,2.06671,2.06695,45374411.0
2007-09-17 01:58:00,2.06696,2.06732,2.06692,2.06711,13787161.0
2007-09-17 01:59:00,2.06725,2.06759,2.06725,2.06759,5858589.0
2007-09-17 02:00:00,2.06785,2.06815,2.06785,2.06815,6491510.0
2007-09-17 02:01:00,2.068,2.06804,2.06793,2.06804,13670958.0
2007-09-17 02:02:00,2.06804,2.06805,2.06797,2.068,45616176.0
2007-09-17 02:03:00,2.06801,2.06817,2.06798,2.06817,3934318.0
2007-09-17 02:04:00,2.06814,2.06814,2.06783,2.06783,5689124.0
2007-09-17 02:05:00,2.06775,2.06775,2.06623,2.06753,4288458.0
2007-09-17 02:06:00,2.06772,2.06783,2.0677,2.06783,11925473.0
2007-09-17 02:07:00,2.06784,2.06784,2.06754,2.06754,7241981.0
2007-09-17 02:08:00,2.0675,2.0675,2.06719,2.0672,8855991.0
2007-09-17 02:09:00,2.06744,2.06762,2.06742,2.06742,4752921.0
2007-09-17 02:10:00,2.06754,2.06761,2.06749,2.0675,28483764.0
2007-09-17 02:11:00,2.06753,2.06759,2.06748,2.06748,8788809.0
2007-09-17 02:12:00,2.06746,2.06748,2.06734,2.06748,4187784.0
2007-09-17 02:13:00,2.06753,2.06786,2.0675,2.06786,4273404.0
2007-09-17 02:14:00,2.06793,2.06823,2.06793,2.06809,8872806.0
2007-09-17 02:15:00,2.06814,2.06823,2.06814,2.06822,2650081.0
2007-09-17 02:16:00,2.06816,2.06816,2.06791,2.06803,4667649.0
2007-09-17 02:17:00,2.06812,2.06847,2.06812,2.06847,7966055.0
2007-09-17 02:18:00,2.06848,2.06848,2.06765,2.06765,15893581.0
2007-09-17 02:19:00,2.06763,2.06781,2.06748,2.06777,8003854.0
2007-09-17 02:20:00,2.06779,2.06785,2.06769,2.06785,355941.0
2007-09-17 02:21:00,2.06776,2.06792,2.06776,2.06791,4060713.0
2007-09-17 02:22:00,2.06786,2.06786,2.06755,2.06757,20926789.0
2007-09-17 02:23:00,2.06754,2.06773,2.0672,2.06768,4276823.0
2007-09-17 02:24:00,2.0676,2.06784,2.06758,2.06784,6237816.0
2007-09-17 02:25:00,2.06784,2.06784,2.06767,2.06774,15098836.0
2007-09-17 02:26:00,2.06775,2.06775,2.06754,2.06754,1612343.0
2007-09-17 02:27:00,2.06752,2.06752,2.06722,2.06727,8322026.0
2007-09-17 02:28:00,2.0672,2.0672,2.06697,2.06698,6748493.0
2007-09-17 02:29:00,2.06707,2.06734,2.06707,2.06734,20069301.0
2007-09-17 02:30:00,2.06729,2.06729,2.06716,2.06716,4907684.0
2007-09-17 02:31:00,2.06714,2.06714,2.06692,2.06708,2214048.0
2007-09-17 02:32:00,2.06714,2.06727,2.06683,2.06702,28629942.0
2007-09-17 02:33:00,2.06711,2.06722,2.06708,2.06708,9110282.0
2007-09-17 02:34:00,2.06712,2.06723,2.06711,2.06723,1573781.0
2007-09-17 02:35:00,2.06715,2.06719,2.06711,2.06719,10914847.0
2007-09-17 02:36:00,2.06726,2.06733,2.06726,2.06733,3675347.0
2007-09-17 02:37:00,2.06731,2.06731,2.06716,2.06723,4780495.0
2007-09-17 02:38:00,2.06721,2.06726,2.06721,2.06726,206665.0
2007-09-17 02:39:00,2.06713,2.06735,2.06713,2.06735,5552162.0
2007-09-17 02:40:00,2.06743,2.0675,2.06739,2.06739,11793073.0
2007-09-17 02:41:00,2.0675,2.06758,2.06738,2.06743,2547867.0
2007-09-17 02:42:00,2.06763,2.0677,2.06754,2.06765,20907008.0
2007-09-17 02:43:00,2.06748,2.06748,2.0673,2.06739,9980030.0
2007-09-17 02:44:00,2.06737,2.06763,2.06737,2.06758,20333850.0
2007-09-17 02:45:00,2.06769,2.06785,2.06743,2.06772,5395987.0
2007-09-17 02:46:00,2.06787,2.06795,2.06649,2.06784,5211549.0
2007-09-17 02:47:00,2.06798,2.06819,2.06798,2.06819,22074469.0
2007-09-17 02:48:00,2.06824,2.06824,2.06799,2.06799,3973540.0
2007-09-17 02:49:00,2.0674,2.06787,2.0674,2.06767,6794679.0
2007-09-17 02:50:00,2.06773,2.06794,2.06751,2.0679,13778980.0
2007-09-17 02:51:00,2.06796,2.06798,2.06782,2.06782,2440472.0
2007-09-17 02:52:00,2.06793,2.068,2.06783,2.06798,4784119.0
2007-09-17 02:53:00,2.06798,2.06798,2.06775,2.06775,7477203.0
2007-09-17 02:54:00,2.06778,2.0679,2.06751,2.06778,7087289.0
2007-09-17 02:55:00,2.06769,2.06769,2.06702,2.06702,29280683.0
2007-09-17 02:56:00,2.06693,2.06695,2.06693,2.06695,4837874.0
2007-09-17 02:57:00,2.06704,2.06736,2.06704,2.06713,996770.0
2007-09-17 02:58:00,2.0672,2.0672,2.06694,2.06698,7635579.0
2007-09-17 02:59:00,2.06711,2.06722,2.06676,2.06721,20224490.0
2007-09-17 03:00:00,2.06708,2.06708,2.0669,2.06702,7347994.0
2007-09-17 03:01:00,2.0671,2.06721,2.06702,2.06702,2131682.0
2007-09-17 03:02:00,2.06706,2.0674,2.06688,2.0674,5435224.0
2007-09-17 03:03:00,2.06746,2.06748,2.06599,2.06731,14009788.0
2007-09-17 03:04:00,2.06737,2.06739,2.06718,2.06723,617843.0
2007-09-17 03:05:00,2.06733,2.06772,2.06733,2.06772,1122523.0
2007-09-17 03:06:00,2.06769,2.06796,2.06769,2.06788,3092579.0
2007-09-17 03:07:00,2.06781,2.06781,2.06754,2.06754,3848600.0
2007-09-17 03:08:00,2.06759,2.06759,2.06731,2.06731,3557307.0
2007-09-17 03:09:00,2.06717,2.06746,2.06716,2.06716,8171915.0
2007-09-17 03:10:00,2.06711,2.06711,2.06706,2.0671,475341.0
2007-09-17 03:11:00,2.06714,2.06752,2.06699,2.06752,1557549.0
2007-09-17 03:12:00,2.06755,2.06755,2.06725,2.06736,26197365.0
2007-09-17 03:13:00,2.06733,2.06737,2.0673,2.06733,18386556.0
2007-09-17 03:14:00,2.06737,2.06784,2.06724,2.06784,5464408.0
2007-09-17 03:15:00,2.06797,2.06803,2.06793,2.06803,3140315.0
2007-09-17 03:16:00,2.068,2.068,2.0677,2.0677,8078292.0
2007-09-17 03:17:00,2.06767,2.06767,2.06736,2.06738,24891553.0
2007-09-17 03:18:00,2.06748,2.06765,2.06747,2.06765,5001864.0
2007-09-17 03:19:00,2.06764,2.06775,2.06755,2.06775,3084145.0
2007-09-17 03:20:00,2.06785,2.06796,2.06782,2.06793,3485254.0
2007-09-17 03:21:00,2.068,2.06807,2.06792,2.06807,29480580.0
2007-09-17 03:22:00,2.06799,2.06817,2.06799,2.06809,34301853.0
2007-09-17 03:23:00,2.06808,2.06809,2.06801,2.06805,1692006.0
2007-09-17 03:24:00,2.06792,2.06797,2.06792,2.06792,2536038.0
2007-09-17 03:25:00,2.0679,2.06805,2.06789,2.06789,4215299.0
2007-09-17 03:26:00,2.06783,2.06787,2.0678,2.06787,11952847.0
2007-09-17 03:27:00,2.06783,2.06783,2.06764,2.06777,1494435.0
2007-09-17 03:28:00,2.06777,2.06795,2.06757,2.06795,9574363.0
2007-09-17 03:29:00,2.06808,2.06808,2.06801,2.06801,1279760.0
2007-09-17 03:30:00,2.06796,2.06796,2.06773,2.06774,3368759.0
2007-09-17 03:31:00,2.06763,2.06786,2.06731,2.06773,2453070.0
2007-09-17 03:32:00,2.0677,2.0678,2.0676,2.06779,12002171.0
2007-09-17 03:33:00,2.06776,2.06787,2.06771,2.06771,15899695.0
2007-09-17 03:34:00,2.06768,2.06782,2.06766,2.06778,3720811.0
2007-09-17 03:35:00,2.06783,2.06783,2.06762,2.06764,6779678.0
2007-09-17 03:36:00,2.06771,2.06782,2.06768,2.06768,2393918.0
2007-09-17 03:37:00,2.06782,2.06786,2.06775,2.06778,4938523.0
2007-09-17 03:38:00,2.06776,2.06776,2.06757,2.06757,4402620.0
2007-09-17 03:39:00,2.06758,2.06761,2.06751,2.06753,24100268.0
2007-09-17 03:40:00,2.06754,2.06762,2.06751,2.06757,4429198.0
2007-09-17 03:41:00,2.06751,2.06764,2.06739,2.06751,6873499.0
2007-09-17 03:42:00,2.06772,2.06781,2.06768,2.06768,3501598.0
2007-09-17 03:43:00,2.06768,2.06775,2.0675,2.06756,7110758.0
2007-09-17 03:44:00,2.06777,2.06801,2.06777,2.06796,6249361.0
2007-09-17 03:45:00,2.06783,2.06787,2.0676,2.06787,6791541.0
2007-09-17 03:46:00,2.06787,2.06787,2.0677,2.06772,25921323.0
2007-09-17 03:47:00,2.06786,2.06822,2.06786,2.06822,11748996.0
2007-09-17 03:48:00,2.06813,2.06813,2.0678,2.06788,20437957.0
2007-09-17 03:49:00,2.06798,2.06825,2.06774,2.06825,5313119.0
2007-09-17 03:50:00,2.06822,2.06822,2.06805,2.06813,2182047.0
2007-09-17 03:51:00,2.06816,2.06838,2.06807,2.06814,18988008.0
2007-09-17 03:52:00,2.06841,2.06841,2.0678,2.06817,2144205.0
2007-09-17 03:53:00,2.06815,2.06817,2.06791,2.06791,5434661.0
2007-09-17 03:54:00,2.06801,2.06808,2.06798,2.06808,2982150.0
2007-09-17 03:55:00,2.06808,2.06808,2.06779,2.06797,10949657.0
2007-09-17 03:56:00,2.06796,2.06816,2.06793,2.06816,6968717.0
2007-09-17 03:57:00,2.06815,2.06815,2.06782,2.06782,23963584.0
2007-09-17 03:58:00,2.0679,2.0679,2.06728,2.06728,9291652.0
2007-09-17 03:59:00,2.06762,2.0678,2.06754,2.0678,10585686.0
2007-09-17 04:00:00,2.06797,2.06836,2.06797,2.06836,7920590.0
2007-09-17 04:01:00,2.06826,2.06833,2.0682,2.06833,6267018.0
2007-09-17 04:02:00,2.06824,2.06831,2.0682,2.06823,3702610.0
2007-09-17 04:03:00,2.06829,2.06829,2.0681,2.06827,6156068.0
2007-09-17 04:04:00,2.06834,2.06837,2.06816,2.06821,32003014.0
2007-09-17 04:05:00,2.0683,2.06846,2.06821,2.06846,5011338.0
2007-09-17 04:06:00,2.06841,2.06841,2.06822,2.06832,4384896.0
2007-09-17 04:07:00,2.06833,2.0684,2.06828,2.06828,8192052.0
2007-09-17 04:08:00,2.06822,2.06822,2.06778,2.06778,3353951.0
2007-09-17 04:09:00,2.06785,2.06785,2.06769,2.06769,19415447.0
2007-09-17 04:10:00,2.06772,2.06776,2.06743,2.06743,2445116.0
2007-09-17 04:11:00,2.06744,2.06776,2.06741,2.06772,1685502.0
2007-09-17 04:12:00,2.06782,2.0681,2.06774,2.06774,3046460.0
2007-09-17 04:13:00,2.06782,2.06796,2.06775,2.06796,12735373.0
2007-09-17 04:14:00,2.06803,2.06803,2.06766,2.06784,9049558.0
2007-09-17 04:15:00,2.06788,2.06802,2.06769,2.06769,12299227.0
2007-09-17 04:16:00,2.06778,2.06783,2.06768,2.06768,21796029.0
2007-09-17 04:17:00,2.06746,2.06754,2.06739,2.06739,3928771.0
2007-09-17 04:18:00,2.06744,2.06744,2.06715,2.06721,10551596.0
2007-09-17 04:19:00,2.06742,2.06753,2.0674,2.0675,3911693.0
2007-09-17 04:20:00,2.06743,2.06743,2.06721,2.06721,5742006.0
2007-09-17 04:21:00,2.06729,2.06744,2.06725,2.06744,31255571.0
2007-09-17 04:22:00,2.06764,2.06764,2.06725,2.06752,14662259.0
2007-09-17 04:23:00,2.06751,2.06758,2.06743,2.06743,9481178.0
2007-09-17 04:24:00,2.06757,2.06762,2.06748,2.06762,15056671.0
2007-09-17 04:25:00,2.0675,2.0676,2.06735,2.0676,2208226.0
2007-09-17 04:26:00,2.06748,2.06748,2.06731,2.06747,14443975.0
2007-09-17 04:27:00,2.06764,2.06764,2.06747,2.06747,3635072.0
2007-09-17 04:28:00,2.06753,2.06753,2.06733,2.06733,20648972.0
2007-09-17 04:29:00,2.06741,2.06755,2.06741,2.06746,1062470.0
2007-09-17 04:30:00,2.06739,2.06766,2.06739,2.06758,2480654.0
2007-09-17 04:31:00,2.06757,2.0676,2.06737,2.06737,10899230.0
2007-09-17 04:32:00,2.06699,2.06718,2.06699,2.06711,6959894.0
2007-09-17 04:33:00,2.06706,2.06706,2.06662,2.06662,14193140.0
2007-09-17 04:34:00,2.06695,2.06728,2.06683,2.06714,17144069.0
2007-09-17 04:35:00,2.06709,2.06719,2.067,2.06719,1564073.0
2007-09-17 04:36:00,2.06714,2.06727,2.06713,2.06727,22307084.0
2007-09-17 04:37:00,2.06726,2.06726,2.06701,2.06724,11414310.0
2007-09-17 04:38:00,2.06723,2.06733,2.06712,2.06712,10509287.0
2007-09-17 04:39:00,2.06718,2.06718,2.06659,2.06674,7870475.0
2007-09-17 04:40:00,2.06704,2.06718,2.06704,2.06705,13712016.0
2007-09-17 04:41:00,2.06695,2.06695,2.06666,2.06682,3058239.0
2007-09-17 04:42:00,2.067,2.067,2.06679,2.06687,2845359.0
2007-09-17 04:44:00,2.06693,2.06693,2.06665,2.06683,7196920.0
2007-09-17 04:46:00,2.06698,2.06702,2.06673,2.06702,1252319.0
2007-09-17 04:47:00,2.067,2.06701,2.06667,2.06684,7388465.0
2007-09-17 04:48:00,2.06705,2.06722,2.06678,2.06706,28874773.0
2007-09-17 04:49:00,2.06693,2.06694,2.06688,2.06694,3976356.0
2007-09-17 04:50:00,2.067,2.067,2.06683,2.06683,1681474.0
2007-09-17 04:51:00,2.0666,2.06683,2.06654,2.06683,1559392.0
2007-09-17 04:52:00,2.06679,2.06694,2.06679,2.06694,4179755.0
2007-09-17 04:53:00,2.06692,2.06698,2.0668,2.06694,12441946.0
2007-09-17 04:54:00,2.06699,2.06708,2.06664,2.06691,22435286.0
2007-09-17 04:56:00,2.06699,2.06714,2.06662,2.06662,2632952.0
2007-09-17 04:57:00,2.06706,2.06733,2.06698,2.06733,6048537.0
2007-09-17 04:58:00,2.0674,2.0674,2.06715,2.06715,2986907.0
2007-09-17 04:59:00,2.06723,2.06737,2.06691,2.06732,2873565.0
2007-09-17 05:00:00,2.06715,2.06737,2.06714,2.06729,3185605.0
2007-09-17 05:01:00,2.06738,2.06751,2.06724,2.06751,5259241.0
2007-09-17 05:02:00,2.06753,2.06763,2.06745,2.06759,29009290.0
2007-09-17 05:03:00,2.06756,2.06759,2.06741,2.06748,13357854.0
2007-09-17 05:04:00,2.06754,2.06764,2.06754,2.06756,7364396.0
2007-09-17 05:05:00,2.06745,2.06748,2.06718,2.06718,687392.0
2007-09-17 05:06:00,2.06724,2.06768,2.06724,2.06751,2300942.0
2007-09-17 05:07:00,2.06742,2.06742,2.06724,2.06726,9036591.0
2007-09-17 05:08:00,2.06743,2.06781,2.06743,2.06756,13115298.0
2007-09-17 05:09:00,2.06736,2.06736,2.06713,2.06732,9447884.0
2007-09-17 05:10:00,2.06743,2.06757,2.06743,2.06747,9027552.0
2007-09-17 05:11:00,2.06737,2.06753,2.06725,2.06751,3150199.0
2007-09-17 05:12:00,2.06759,2.06781,2.06759,2.06769,5662863.0
2007-09-17 05:14:00,2.06776,2.06781,2.06772,2.06777,3875127.0
2007-09-17 05:15:00,2.06765,2.06767,2.06747,2.06761,2573253.0
2007-09-17 05:16:00,2.06771,2.06781,2.0677,2.06774,10882399.0
2007-09-17 05:18:00,2.06778,2.06778,2.06738,2.06738,5496061.0
2007-09-17 05:19:00,2.06723,2.06731,2.06721,2.06731,2881550.0
2007-09-17 05:20:00,2.06729,2.06757,2.06704,2.06739,9304207.0
2007-09-17 05:21:00,2.06737,2.06737,2.06678,2.06696,21830889.0
2007-09-17 05:22:00,2.06713,2.06748,2.06713,2.06739,5795936.0
2007-09-17 05:23:00,2.06721,2.06721,2.06699,2.06703,3734470.0
2007-09-17 05:24:00,2.0671,2.06767,2.0671,2.06753,2340005.0
2007-09-17 05:25:00,2.06738,2.06738,2.06712,2.06719,17771220.0
2007-09-17 05:26:00,2.06721,2.06721,2.0669,2.06699,2826420.0
2007-09-17 05:27:00,2.0669,2.06697,2.06681,2.06697,2024957.0
2007-09-17 05:28:00,2.06705,2.0671,2.0669,2.0669,5881578.0
2007-09-17 05:29:00,2.06682,2.06682,2.06665,2.06673,5263710.0
2007-09-17 05:30:00,2.06679,2.06706,2.06678,2.06706,5870723.0
2007-09-17 05:31:00,2.06708,2.06714,2.06704,2.06714,3657577.0
2007-09-17 05:32:00,2.0672,2.0672,2.06673,2.06673,7276862.0
2007-09-17 05:33:00,2.06678,2.067,2.06677,2.06677,3801111.0
2007-09-17 05:34:00,2.06685,2.06695,2.06684,2.06695,1831525.0
2007-09-17 05:35:00,2.0669,2.067,2.06685,2.06697,4693162.0
2007-09-17 05:36:00,2.06705,2.0671,2.06702,2.0671,2860886.0
2007-09-17 05:37:00,2.0671,2.0671,2.06691,2.06694,2528610.0
2007-09-17 05:38:00,2.06705,2.06728,2.06705,2.06728,6483791.0
2007-09-17 05:39:00,2.06734,2.06744,2.06726,2.06726,22970529.0
2007-09-17 05:40:00,2.06731,2.06759,2.06731,2.06759,1209347.0
2007-09-17 05:41:00,2.06759,2.06759,2.0674,2.06743,4049194.0
2007-09-17 05:42:00,2.06755,2.06759,2.06752,2.06752,3638739.0
2007-09-17 05:43:00,2.06732,2.06743,2.06721,2.06741,4943287.0
2007-09-17 05:44:00,2.0675,2.06752,2.06731,2.06752,1620781.0
2007-09-17 05:45:00,2.06765,2.06791,2.06765,2.06791,3954086.0
2007-09-17 05:46:00,2.068,2.06812,2.068,2.06812,12433688.0
2007-09-17 05:47:00,2.06817,2.06824,2.06809,2.06815,2233106.0
2007-09-17 05:48:00,2.06801,2.06817,2.06801,2.06801,9588851.0
2007-09-17 05:49:00,2.06791,2.06791,2.0677,2.0677,3537414.0
2007-09-17 05:50:00,2.06771,2.06771,2.06745,2.06751,9925550.0
2007-09-17 05:51:00,2.06763,2.06763,2.06742,2.06749,19974390.0
2007-09-17 05:52:00,2.06733,2.06745,2.06728,2.06745,19279367.0
2007-09-17 05:53:00,2.06745,2.06745,2.06727,2.06727,12387222.0
2007-09-17 05:54:00,2.06732,2.0674,2.06727,2.0674,2801230.0
2007-09-17 05:55:00,2.06723,2.06739,2.06711,2.06711,2731415.0
2007-09-17 05:56:00,2.06726,2.06745,2.0672,2.0672,19846225.0
2007-09-17 05:57:00,2.06718,2.0672,2.067,2.06719,16398952.0
2007-09-17 05:58:00,2.06723,2.06729,2.06711,2.06711,4754957.0
2007-09-17 05:59:00,2.06697,2.06703,2.06681,2.06702,4706246.0
2007-09-17 06:00:00,2.06698,2.06715,2.06697,2.06697,4318315.0
2007-09-17 06:01:00,2.06681,2.0669,2.0666,2.0669,3501580.0
2007-09-17 06:02:00,2.06703,2.06732,2.06703,2.06712,2377773.0
2007-09-17 06:03:00,2.06716,2.06728,2.06714,2.06714,13019911.0
2007-09-17 06:04:00,2.06717,2.06717,2.06661,2.06693,28916190.0
2007-09-17 06:05:00,2.067,2.06711,2.06689,2.06711,3053308.0
2007-09-17 06:06:00,2.0671,2.06774,2.0671,2.06774,8883429.0
2007-09-17 06:07:00,2.06771,2.06771,2.06699,2.06699,18907946.0
2007-09-17 06:08:00,2.06705,2.06711,2.06667,2.06711,11257626.0
2007-09-17 06:09:00,2.06718,2.06727,2.06703,2.06727,10157634.0
2007-09-17 06:10:00,2.06733,2.06733,2.06709,2.06717,5019373.0
2007-09-17 06:11:00,2.06711,2.06726,2.06703,2.06726,4560946.0
2007-09-17 06:12:00,2.06731,2.06731,2.06686,2.06711,3364742.0
2007-09-17 06:13:00,2.06712,2.06719,2.06703,2.06719,12952463.0
2007-09-17 06:14:00,2.06717,2.06718,2.06688,2.06688,15076078.0
2007-09-17 06:15:00,2.06691,2.06703,2.06686,2.06703,15958494.0
2007-09-17 06:16:00,2.06709,2.0671,2.06666,2.06708,15958609.0
2007-09-17 06:17:00,2.06713,2.06717,2.06709,2.06714,4358649.0
2007-09-17 06:18:00,2.06717,2.06721,2.06702,2.06702,5422332.0
2007-09-17 06:19:00,2.06712,2.06712,2.06703,2.06705,4038429.0
2007-09-17 06:20:00,2.06703,2.0671,2.06697,2.0671,3881780.0
2007-09-17 06:21:00,2.06695,2.06705,2.06667,2.06686,3925715.0
2007-09-17 06:22:00,2.06687,2.06702,2.06687,2.06689,4342883.0
2007-09-17 06:23:00,2.06706,2.06718,2.06699,2.06717,23641129.0
2007-09-17 06:24:00,2.06715,2.06735,2.06715,2.06735,12232039.0
2007-09-17 06:26:00,2.06742,2.06754,2.06742,2.0675,9051649.0
2007-09-17 06:27:00,2.06747,2.06755,2.06742,2.06754,6481777.0
2007-09-17 06:28:00,2.06749,2.06757,2.06749,2.0675,11170738.0
2007-09-17 06:29:00,2.06743,2.06743,2.06727,2.06727,8334458.0
2007-09-17 06:30:00,2.06724,2.06746,2.06724,2.06736,4190077.0
2007-09-17 06:31:00,2.06758,2.06761,2.06751,2.06758,7931407.0
2007-09-17 06:32:00,2.06754,2.06774,2.06754,2.06774,5927112.0
2007-09-17 06:33:00,2.06773,2.06787,2.06773,2.06787,5489021.0
2007-09-17 06:34:00,2.06779,2.06779,2.06741,2.06752,7118737.0
2007-09-17 06:35:00,2.06749,2.06779,2.0663,2.06776,3514495.0
2007-09-17 06:36:00,2.06765,2.06765,2.06737,2.06737,4180382.0
2007-09-17 06:37:00,2.06747,2.06747,2.06733,2.06735,7655954.0
2007-09-17 06:38:00,2.06737,2.06737,2.06711,2.06711,4797828.0
2007-09-17 06:40:00,2.06704,2.06742,2.06702,2.06741,2974319.0
2007-09-17 06:41:00,2.06743,2.06745,2.0674,2.06745,4337703.0
2007-09-17 06:42:00,2.06742,2.06742,2.06713,2.06735,11430453.0
2007-09-17 06:43:00,2.06746,2.06753,2.06736,2.06753,5308022.0
2007-09-17 06:44:00,2.06753,2.06772,2.06746,2.06772,5250176.0
2007-09-17 06:45:00,2.06764,2.06764,2.06733,2.06742,3813550.0
2007-09-17 06:46:00,2.06748,2.06759,2.06748,2.06756,29335256.0
2007-09-17 06:47:00,2.06756,2.06774,2.06756,2.06767,4015581.0
2007-09-17 06:48:00,2.06762,2.06762,2.06748,2.06748,9049863.0
2007-09-17 06:49:00,2.06728,2.06769,2.06728,2.06757,4731218.0
2007-09-17 06:50:00,2.06768,2.06768,2.06756,2.06759,19801298.0
2007-09-17 06:52:00,2.06757,2.06757,2.06723,2.06745,5885639.0
2007-09-17 06:53:00,2.06736,2.06759,2.06736,2.06756,4760270.0
2007-09-17 06:54:00,2.06768,2.0682,2.06768,2.06802,8965901.0
2007-09-17 06:55:00,2.06796,2.06796,2.06753,2.06771,5023509.0
2007-09-17 06:56:00,2.06763,2.06825,2.06763,2.06811,2257137.0
2007-09-17 06:57:00,2.06802,2.06802,2.06782,2.06791,1802375.0
2007-09-17 06:58:00,2.06784,2.06845,2.06784,2.0681,5037915.0
2007-09-17 06:59:00,2.06815,2.06815,2.06773,2.06778,5740331.0
2007-09-17 07:00:00,2.06776,2.06776,2.06747,2.06758,10284955.0
2007-09-17 07:01:00,2.06758,2.0678,2.06746,2.0678,6022250.0
2007-09-17 07:02:00,2.06785,2.06789,2.06777,2.06777,7113768.0
2007-09-17 07:03:00,2.06768,2.06768,2.0672,2.06757,13686639.0
2007-09-17 07:04:00,2.06778,2.06786,2.06776,2.06776,3406157.0
2007-09-17 07:05:00,2.06766,2.06766,2.0673,2.06749,643677.0
2007-09-17 07:06:00,2.06767,2.06781,2.06766,2.0678,8756469.0
2007-09-17 07:07:00,2.06778,2.06778,2.0675,2.06756,8954252.0
2007-09-17 07:08:00,2.06743,2.06754,2.06734,2.06754,8697637.0
2007-09-17 07:09:00,2.06754,2.06754,2.06736,2.06742,2936244.0
2007-09-17 07:10:00,2.06744,2.06751,2.06741,2.06751,4590471.0
2007-09-17 07:11:00,2.06746,2.06748,2.06735,2.06735,9271638.0
2007-09-17 07:12:00,2.06725,2.06725,2.06689,2.06689,14481327.0
2007-09-17 07:13:00,2.06692,2.06702,2.06683,2.06702,7355404.0
2007-09-17 07:14:00,2.06716,2.06727,2.06716,2.06718,24190044.0
2007-09-17 07:15:00,2.06696,2.06696,2.06672,2.06673,5097402.0
2007-09-17 07:16:00,2.06678,2.06695,2.06672,2.06695,11079888.0
2007-09-17 07:17:00,2.06682,2.067,2.06682,2.06693,2967717.0
2007-09-17 07:18:00,2.06686,2.06686,2.06672,2.06672,10093396.0
2007-09-17 07:19:00,2.06663,2.06663,2.06643,2.06647,3049090.0
2007-09-17 07:20:00,2.06642,2.06642,2.06613,2.06613,6165440.0
2007-09-17 07:21:00,2.06624,2.06632,2.06617,2.06617,3581609.0
2007-09-17 07:22:00,2.06612,2.0662,2.06601,2.0662,4037554.0
2007-09-17 07:23:00,2.06621,2.06631,2.06617,2.06617,6721774.0
2007-09-17 07:24:00,2.06628,2.06632,2.06588,2.06628,6506682.0
2007-09-17 07:25:00,2.06615,2.06643,2.06615,2.06634,2863359.0
2007-09-17 07:26:00,2.06638,2.06639,2.06628,2.0663,8177311.0
2007-09-17 07:27:00,2.06628,2.06635,2.06628,2.06629,5100687.0
2007-09-17 07:28:00,2.06621,2.06621,2.06577,2.06595,10964621.0
2007-09-17 07:29:00,2.06594,2.06609,2.0657,2.06609,9275898.0
2007-09-17 07:30:00,2.06625,2.06653,2.06625,2.06653,6990483.0
2007-09-17 07:31:00,2.06663,2.06671,2.06652,2.06664,13000727.0
2007-09-17 07:32:00,2.06662,2.06664,2.06647,2.06647,12082825.0
2007-09-17 07:33:00,2.06643,2.06652,2.06641,2.06646,7295947.0
2007-09-17 07:34:00,2.06644,2.06644,2.06621,2.06639,3056603.0
2007-09-17 07:35:00,2.06643,2.06651,2.06612,2.0665,3192059.0
2007-09-17 07:36:00,2.06649,2.06649,2.06612,2.0663,8494574.0
2007-09-17 07:37:00,2.06655,2.06677,2.06655,2.06677,5873913.0
2007-09-17 07:38:00,2.06674,2.06674,2.06655,2.06655,6259500.0
2007-09-17 07:39:00,2.06631,2.06636,2.06609,2.06609,1954331.0
2007-09-17 07:40:00,2.06602,2.06618,2.06602,2.06618,7152664.0
2007-09-17 07:41:00,2.06614,2.06614,2.06578,2.0658,4773625.0
2007-09-17 07:42:00,2.06573,2.06573,2.06552,2.06556,9171195.0
2007-09-17 07:43:00,2.06546,2.06548,2.06528,2.06529,5490108.0
2007-09-17 07:44:00,2.06514,2.06515,2.06498,2.06498,718815.0
2007-09-17 07:45:00,2.06499,2.06533,2.06499,2.06521,18361509.0
2007-09-17 07:46:00,2.06512,2.06512,2.06436,2.06442,3990053.0
2007-09-17 07:47:00,2.06442,2.06442,2.06384,2.06384,18968636.0
2007-09-17 07:48:00,2.06374,2.06374,2.0632,2.0632,2974101.0
2007-09-17 07:49:00,2.06314,2.06314,2.06259,2.0626,1501888.0
2007-09-17 07:50:00,2.06259,2.06259,2.06173,2.06173,4820668.0
2007-09-17 07:51:00,2.06167,2.06167,2.06119,2.06119,7355488.0
2007-09-17 07:52:00,2.06099,2.06108,2.06049,2.06051,8196889.0
2007-09-17 07:53:00,2.06048,2.06048,2.0594,2.0594,2435940.0
2007-09-17 07:54:00,2.05934,2.05935,2.05892,2.05892,2689769.0
2007-09-17 07:55:00,2.05883,2.05883,2.05857,2.05857,2451238.0
2007-09-17 07:56:00,2.0587,2.05872,2.05848,2.05848,9116629.0
2007-09-17 07:57:00,2.05846,2.05862,2.05815,2.05862,17266970.0
2007-09-17 07:58:00,2.05872,2.05957,2.05872,2.05957,9325516.0
2007-09-17 07:59:00,2.05956,2.05956,2.0592,2.05925,5912040.0
2007-09-17 08:00:00,2.05932,2.05948,2.05923,2.05923,4030281.0
2007-09-17 08:01:00,2.05929,2.05929,2.0591,2.05912,4044002.0
2007-09-17 08:02:00,2.05914,2.05914,2.05875,2.05875,2330810.0
2007-09-17 08:03:00,2.0587,2.0587,2.05844,2.05844,38001084.0
2007-09-17 08:04:00,2.05844,2.05844,2.05818,2.05825,16794644.0
2007-09-17 08:05:00,2.0583,2.05833,2.05817,2.05825,25114264.0
2007-09-17 08:06:00,2.05835,2.05843,2.05834,2.05838,2099695.0
2007-09-17 08:07:00,2.05834,2.05843,2.0582,2.0582,13742988.0
2007-09-17 08:08:00,2.05807,2.05807,2.05774,2.05796,8925165.0
2007-09-17 08:09:00,2.05802,2.05802,2.05767,2.05767,3520115.0
2007-09-17 08:10:00,2.05763,2.05799,2.05763,2.05799,5000542.0
2007-09-17 08:11:00,2.05794,2.05794,2.05764,2.05789,1895147.0
2007-09-17 08:12:00,2.05781,2.05812,2.05781,2.05812,10256229.0
2007-09-17 08:13:00,2.05835,2.05867,2.05831,2.05867,9440058.0
2007-09-17 08:14:00,2.05844,2.05844,2.05807,2.05816,3419287.0
2007-09-17 08:15:00,2.05813,2.05831,2.05792,2.05831,3502768.0
2007-09-17 08:16:00,2.05825,2.05827,2.05798,2.05798,12236100.0
2007-09-17 08:17:00,2.05786,2.05793,2.05772,2.05793,3236508.0
2007-09-17 08:18:00,2.05806,2.05851,2.05806,2.05851,21475020.0
2007-09-17 08:19:00,2.05856,2.0586,2.05834,2.0586,14480747.0
2007-09-17 08:20:00,2.05862,2.05862,2.05842,2.05853,12817329.0
2007-09-17 08:21:00,2.05864,2.05904,2.05864,2.059,1762915.0
2007-09-17 08:22:00,2.05897,2.05897,2.05843,2.05843,3140365.0
2007-09-17 08:23:00,2.05836,2.05842,2.05826,2.05826,2667436.0
2007-09-17 08:24:00,2.05813,2.05813,2.05788,2.05793,3731712.0
2007-09-17 08:25:00,2.05788,2.05788,2.05742,2.05744,1884816.0
2007-09-17 08:26:00,2.05723,2.05723,2.05662,2.05662,10235236.0
2007-09-17 08:27:00,2.05646,2.05646,2.05596,2.05596,6808354.0
2007-09-17 08:28:00,2.05594,2.05594,2.05565,2.05565,11573579.0
2007-09-17 08:29:00,2.05565,2.05565,2.05537,2.05541,31226313.0
2007-09-17 08:30:00,2.05535,2.05535,2.0547,2.0547,22459023.0
2007-09-17 08:31:00,2.0547,2.05479,2.0547,2.0547,5719578.0
2007-09-17 08:32:00,2.05442,2.05484,2.05442,2.0548,9044469.0
2007-09-17 08:33:00,2.055,2.05507,2.055,2.05507,949398.0
2007-09-17 08:34:00,2.0551,2.05526,2.05498,2.05498,12214269.0
2007-09-17 08:35:00,2.05489,2.05489,2.05464,2.05472,14581819.0
2007-09-17 08:36:00,2.05482,2.05521,2.05474,2.05521,23728211.0
2007-09-17 08:37:00,2.05514,2.05514,2.05482,2.05491,5773553.0
2007-09-17 08:38:00,2.05481,2.05486,2.05458,2.05486,3699376.0
2007-09-17 08:39:00,2.05501,2.05514,2.05498,2.05504,5570534.0
2007-09-17 08:40:00,2.05488,2.05488,2.05446,2.05467,4773859.0
2007-09-17 08:41:00,2.05461,2.05474,2.05431,2.05442,4552972.0
2007-09-17 08:42:00,2.05418,2.05418,2.0539,2.0539,9037535.0
2007-09-17 08:43:00,2.05385,2.05385,2.05338,2.05378,23111004.0
2007-09-17 08:44:00,2.05374,2.05374,2.05317,2.05317,8291237.0
2007-09-17 08:45:00,2.05298,2.05311,2.05298,2.05302,6426148.0
2007-09-17 08:46:00,2.05287,2.05287,2.05249,2.05249,1577140.0
2007-09-17 08:47:00,2.05252,2.05252,2.05236,2.05239,6086323.0
2007-09-17 08:48:00,2.05245,2.05289,2.05245,2.05289,9941075.0
2007-09-17 08:49:00,2.05285,2.05303,2.05278,2.05293,4074753.0
2007-09-17 08:50:00,2.05285,2.05285,2.05268,2.05274,8003169.0
2007-09-17 08:51:00,2.0528,2.05332,2.05279,2.05332,8441713.0
2007-09-17 08:52:00,2.05333,2.05346,2.05333,2.05333,9245833.0
2007-09-17 08:53:00,2.05322,2.05322,2.05296,2.0532,6036540.0
2007-09-17 08:54:00,2.05349,2.05363,2.05332,2.05332,13367537.0
2007-09-17 08:55:00,2.0533,2.0533,2.05313,2.05319,5443925.0
2007-09-17 08:56:00,2.05321,2.05346,2.05321,2.05321,1431614.0
2007-09-17 08:57:00,2.05324,2.05324,2.05291,2.05303,2683374.0
2007-09-17 08:58:00,2.05306,2.0531,2.05287,2.05287,11824912.0
2007-09-17 08:59:00,2.05272,2.05284,2.05269,2.05269,2985409.0
2007-09-17 09:00:00,2.05269,2.05275,2.05257,2.05275,4419888.0
2007-09-17 09:01:00,2.0527,2.05271,2.05257,2.05271,4809854.0
2007-09-17 09:02:00,2.05259,2.0526,2.05241,2.05241,13375681.0
2007-09-17 09:03:00,2.05227,2.05232,2.05214,2.05214,1933165.0
2007-09-17 09:04:00,2.05221,2.05221,2.05205,2.05205,7441580.0
2007-09-17 09:05:00,2.05208,2.0521,2.05194,2.05194,4486396.0
2007-09-17 09:06:00,2.05176,2.05176,2.05157,2.05166,2179806.0
2007-09-17 09:07:00,2.05158,2.05158,2.05135,2.05135,6110805.0
2007-09-17 09:08:00,2.05129,2.05129,2.0506,2.0506,6654708.0
2007-09-17 09:09:00,2.05059,2.05059,2.05029,2.0503,11903222.0
2007-09-17 09:10:00,2.0503,2.0503,2.05,2.05,11858367.0
2007-09-17 09:11:00,2.05009,2.05009,2.04977,2.04977,7033710.0
2007-09-17 09:12:00,2.0497,2.05006,2.04946,2.05006,8223764.0
2007-09-17 09:13:00,2.05016,2.05063,2.05016,2.05063,2391619.0
2007-09-17 09:14:00,2.05066,2.05087,2.05037,2.05087,5552150.0
2007-09-17 09:15:00,2.0509,2.0511,2.05079,2.0511,4524954.0
2007-09-17 09:16:00,2.05111,2.05128,2.05111,2.05122,3443068.0
2007-09-17 09:17:00,2.05132,2.0515,2.05132,2.0515,7277330.0
2007-09-17 09:18:00,2.05165,2.05165,2.05142,2.05142,8215952.0
2007-09-17 09:19:00,2.05129,2.05129,2.0511,2.05127,1931253.0
2007-09-17 09:20:00,2.0514,2.05169,2.0514,2.0514,5802719.0
2007-09-17 09:21:00,2.05133,2.05133,2.05087,2.05087,1985873.0
2007-09-17 09:22:00,2.05079,2.05079,2.05048,2.05051,5212040.0
2007-09-17 09:23:00,2.05047,2.05089,2.05046,2.05089,5788201.0
2007-09-17 09:24:00,2.05079,2.05079,2.05041,2.05041,16725133.0
2007-09-17 09:25:00,2.05027,2.05027,2.05,2.05,16053542.0
2007-09-17 09:26:00,2.0497,2.04984,2.04953,2.04984,3463034.0
2007-09-17 09:27:00,2.05003,2.05054,2.05003,2.05054,8052183.0
2007-09-17 09:28:00,2.05051,2.05054,2.05032,2.05036,2192973.0
2007-09-17 09:29:00,2.05042,2.05097,2.05041,2.05092,2286785.0
2007-09-17 09:30:00,2.05066,2.05068,2.05045,2.05059,5434536.0
2007-09-17 09:31:00,2.05052,2.05078,2.05043,2.05069,9752977.0
2007-09-17 09:32:00,2.05081,2.05106,2.05081,2.05106,15481493.0
2007-09-17 09:33:00,2.05104,2.0513,2.05074,2.0513,5981220.0
2007-09-17 09:34:00,2.05122,2.05122,2.05088,2.05098,4257481.0
2007-09-17 09:35:00,2.05055,2.0509,2.05055,2.05064,5465748.0
2007-09-17 09:36:00,2.05074,2.05138,2.05066,2.05138,7708927.0
2007-09-17 09:37:00,2.05158,2.05199,2.05153,2.05191,8695794.0
2007-09-17 09:38:00,2.0519,2.0519,2.05145,2.05152,16617651.0
2007-09-17 09:39:00,2.05155,2.05159,2.05123,2.05159,24782405.0
2007-09-17 09:40:00,2.05161,2.05179,2.05161,2.05166,33701346.0
2007-09-17 09:41:00,2.05171,2.0519,2.05167,2.0519,33960073.0
2007-09-17 09:42:00,2.05205,2.05205,2.05172,2.05172,16672589.0
2007-09-17 09:43:00,2.05162,2.05191,2.05162,2.05191,3244028.0
2007-09-17 09:44:00,2.05189,2.05218,2.05189,2.05217,21579352.0
2007-09-17 09:45:00,2.05207,2.05209,2.05187,2.05209,3245880.0
2007-09-17 09:46:00,2.05222,2.0525,2.05196,2.0525,1880656.0
2007-09-17 09:47:00,2.05246,2.05271,2.05237,2.05271,3857887.0
2007-09-17 09:48:00,2.05294,2.05312,2.05294,2.05308,7772006.0
2007-09-17 09:49:00,2.05305,2.05308,2.05293,2.05293,757553.0
2007-09-17 09:50:00,2.05295,2.05324,2.05295,2.05324,10192233.0
2007-09-17 09:51:00,2.05329,2.05341,2.05303,2.05305,12722717.0
2007-09-17 09:52:00,2.05308,2.05319,2.05305,2.05309,3486331.0
2007-09-17 09:53:00,2.05312,2.05318,2.05295,2.05318,4220018.0
2007-09-17 09:54:00,2.05319,2.05321,2.05302,2.0532,7888154.0
2007-09-17 09:55:00,2.05324,2.05329,2.0529,2.0529,7899975.0
2007-09-17 09:56:00,2.0528,2.0528,2.05265,2.05279,5524974.0
2007-09-17 09:57:00,2.0528,2.05286,2.05243,2.0527,13090277.0
2007-09-17 09:58:00,2.05262,2.05262,2.05245,2.05246,5260138.0
2007-09-17 09:59:00,2.05234,2.05234,2.05178,2.05179,1607116.0
2007-09-17 10:00:00,2.05169,2.05169,2.05129,2.05132,32397915.0
2007-09-17 10:01:00,2.05137,2.05144,2.05134,2.05143,7598642.0
2007-09-17 10:02:00,2.05123,2.05133,2.05114,2.05133,4492806.0
2007-09-17 10:03:00,2.05128,2.05129,2.05118,2.05118,19961417.0
2007-09-17 10:04:00,2.05107,2.05107,2.05085,2.05085,611309.0
2007-09-17 10:05:00,2.05088,2.05142,2.05084,2.05138,5807185.0
2007-09-17 10:06:00,2.05149,2.05171,2.05139,2.05171,6514564.0
2007-09-17 10:07:00,2.05188,2.05212,2.05172,2.05212,6978645.0
2007-09-17 10:08:00,2.05176,2.05234,2.05176,2.05234,2357450.0
2007-09-17 10:09:00,2.05234,2.05234,2.05212,2.05212,10022929.0
2007-09-17 10:10:00,2.05195,2.05195,2.05161,2.05161,13791476.0
2007-09-17 10:11:00,2.05155,2.0516,2.05148,2.0516,22609062.0
2007-09-17 10:12:00,2.05175,2.05209,2.05175,2.05209,6254172.0
2007-09-17 10:13:00,2.05209,2.05209,2.05182,2.05187,5909449.0
2007-09-17 10:14:00,2.05179,2.05184,2.0516,2.05184,763098.0
2007-09-17 10:15:00,2.05185,2.05201,2.05161,2.05161,4137878.0
2007-09-17 10:16:00,2.05151,2.05157,2.05127,2.05127,2660810.0
2007-09-17 10:17:00,2.05118,2.05122,2.05106,2.05122,9211686.0
2007-09-17 10:18:00,2.05122,2.05145,2.05122,2.05123,4797868.0
2007-09-17 10:19:00,2.05135,2.05187,2.05135,2.05187,2395499.0
2007-09-17 10:20:00,2.05193,2.05294,2.05193,2.05294,2097402.0
2007-09-17 10:21:00,2.05285,2.05286,2.05274,2.05274,4052963.0
2007-09-17 10:22:00,2.05262,2.05262,2.05225,2.05227,2719326.0
2007-09-17 10:23:00,2.05217,2.05222,2.05217,2.05219,2494237.0
2007-09-17 10:24:00,2.05221,2.0525,2.05221,2.0525,5051501.0
2007-09-17 10:25:00,2.05266,2.05277,2.05261,2.05277,1498281.0
2007-09-17 10:26:00,2.05277,2.05277,2.05258,2.05263,3761555.0
2007-09-17 10:27:00,2.05266,2.05287,2.05263,2.05283,2312324.0
2007-09-17 10:28:00,2.05271,2.05272,2.05255,2.05255,5336258.0
2007-09-17 10:29:00,2.05234,2.05234,2.05212,2.05232,2885692.0
2007-09-17 10:30:00,2.05236,2.05253,2.05231,2.05253,8050354.0
2007-09-17 10:31:00,2.05252,2.05257,2.05227,2.05257,13061915.0
2007-09-17 10:32:00,2.05255,2.05255,2.05226,2.05238,7727219.0
2007-09-17 10:33:00,2.05236,2.05236,2.05221,2.0523,4730531.0
2007-09-17 10:34:00,2.05218,2.05225,2.05206,2.05206,5798373.0
2007-09-17 10:35:00,2.05195,2.05195,2.05179,2.05179,13444691.0
2007-09-17 10:36:00,2.05178,2.0519,2.05166,2.0519,24416666.0
2007-09-17 10:37:00,2.05182,2.05182,2.05156,2.05156,4443050.0
2007-09-17 10:38:00,2.05138,2.05138,2.05123,2.05123,4423564.0
2007-09-17 10:39:00,2.05127,2.05145,2.05127,2.05139,14181467.0
2007-09-17 10:40:00,2.05135,2.05135,2.05123,2.05123,4194488.0
2007-09-17 10:41:00,2.05108,2.05108,2.05088,2.05092,4656202.0
2007-09-17 10:42:00,2.05094,2.05094,2.05069,2.05091,2486209.0
2007-09-17 10:43:00,2.05083,2.05087,2.05066,2.05066,2689105.0
2007-09-17 10:44:00,2.05069,2.05085,2.0506,2.0506,5791108.0
2007-09-17 10:45:00,2.05055,2.05055,2.05044,2.05054,13880060.0
2007-09-17 10:46:00,2.05072,2.05092,2.05061,2.05061,3053861.0
2007-09-17 10:47:00,2.05065,2.05065,2.05027,2.05027,19682687.0
2007-09-17 10:48:00,2.05031,2.05055,2.0503,2.05055,12871394.0
2007-09-17 10:49:00,2.05064,2.05075,2.05057,2.05075,2258410.0
2007-09-17 10:50:00,2.05084,2.05088,2.05075,2.05076,12175675.0
2007-09-17 10:51:00,2.05074,2.05082,2.0507,2.05082,1579033.0
2007-09-17 10:52:00,2.05088,2.05099,2.05068,2.05099,1591614.0
2007-09-17 10:53:00,2.05101,2.0511,2.05078,2.05078,10026256.0
2007-09-17 10:54:00,2.05084,2.05096,2.05078,2.05079,3859360.0
2007-09-17 10:55:00,2.05069,2.05069,2.05049,2.05065,7504824.0
2007-09-17 10:56:00,2.0506,2.05069,2.05031,2.05041,18181894.0
2007-09-17 10:57:00,2.0503,2.0503,2.04995,2.05019,840638.0
2007-09-17 10:58:00,2.0503,2.05093,2.0503,2.05093,17053724.0
2007-09-17 10:59:00,2.05109,2.05134,2.05107,2.05133,13336056.0
2007-09-17 11:00:00,2.05156,2.05189,2.05152,2.05171,20188488.0
2007-09-17 11:01:00,2.05156,2.05156,2.05102,2.0512,13865925.0
2007-09-17 11:02:00,2.05093,2.05153,2.05093,2.05153,3377044.0
2007-09-17 11:03:00,2.05153,2.0519,2.05152,2.05175,3302480.0
2007-09-17 11:04:00,2.05166,2.05166,2.05136,2.05152,5348872.0
2007-09-17 11:05:00,2.0517,2.05172,2.05137,2.05166,2865091.0
2007-09-17 11:06:00,2.05164,2.05192,2.05164,2.05178,3295491.0
2007-09-17 11:07:00,2.05169,2.05169,2.0499,2.0499,2422671.0
2007-09-17 11:08:00,2.05129,2.05129,2.05109,2.05109,5168933.0
2007-09-17 11:09:00,2.05109,2.05109,2.05068,2.05068,25767290.0
2007-09-17 11:10:00,2.05074,2.05105,2.05074,2.05105,10013727.0
2007-09-17 11:11:00,2.05114,2.0514,2.05099,2.05099,15401689.0
2007-09-17 11:12:00,2.05146,2.05167,2.05136,2.05162,4668190.0
2007-09-17 11:13:00,2.05168,2.05219,2.05168,2.05208,13885865.0
2007-09-17 11:14:00,2.05212,2.05212,2.05151,2.05153,1486841.0
2007-09-17 11:15:00,2.05138,2.05141,2.05083,2.05083,12446435.0
2007-09-17 11:16:00,2.05055,2.05062,2.05049,2.05062,1818412.0
2007-09-17 11:17:00,2.05061,2.05087,2.05059,2.05087,7253947.0
2007-09-17 11:18:00,2.05098,2.05115,2.05089,2.05115,4826788.0
2007-09-17 11:19:00,2.05126,2.0518,2.05126,2.0518,5379433.0
2007-09-17 11:20:00,2.05199,2.0522,2.05195,2.05195,5514644.0
2007-09-17 11:21:00,2.05183,2.05183,2.05162,2.05175,3486500.0
2007-09-17 11:22:00,2.05192,2.05204,2.05192,2.05204,2762017.0
2007-09-17 11:23:00,2.052,2.052,2.05162,2.05162,10524768.0
2007-09-17 11:24:00,2.05151,2.05168,2.05151,2.05168,9752944.0
2007-09-17 11:25:00,2.05181,2.05227,2.05181,2.05227,7148738.0
2007-09-17 11:26:00,2.0524,2.05267,2.0524,2.05267,1606708.0
2007-09-17 11:27:00,2.05267,2.05287,2.05266,2.05278,7708597.0
2007-09-17 11:28:00,2.05291,2.05306,2.05291,2.05306,942498.0
2007-09-17 11:29:00,2.05312,2.05338,2.05312,2.05338,2231518.0
2007-09-17 11:30:00,2.05341,2.05364,2.05341,2.05364,23372780.0
2007-09-17 11:31:00,2.0537,2.05403,2.0537,2.05403,16043272.0
2007-09-17 11:32:00,2.05413,2.05415,2.05391,2.05404,7465265.0
2007-09-17 11:33:00,2.05411,2.05411,2.05381,2.05381,11548222.0
2007-09-17 11:34:00,2.05364,2.05364,2.0534,2.05349,4506686.0
2007-09-17 11:35:00,2.05303,2.05368,2.05303,2.05329,2408628.0
2007-09-17 11:36:00,2.05331,2.05343,2.05331,2.05339,7315450.0
2007-09-17 11:37:00,2.05339,2.05339,2.0531,2.0531,13790688.0
2007-09-17 11:38:00,2.05293,2.05293,2.05244,2.05244,14415514.0
2007-09-17 11:39:00,2.05237,2.05239,2.05227,2.05227,3887695.0
2007-09-17 11:40:00,2.05211,2.05211,2.05151,2.05151,11510160.0
2007-09-17 11:41:00,2.0514,2.05158,2.0514,2.05158,6931711.0
2007-09-17 11:42:00,2.05174,2.05192,2.05174,2.05189,6331202.0
2007-09-17 11:43:00,2.0521,2.05248,2.05203,2.05248,3349173.0
2007-09-17 11:44:00,2.05262,2.05316,2.05252,2.05316,6828318.0
2007-09-17 11:45:00,2.05322,2.05322,2.05308,2.05321,1929372.0
2007-09-17 11:46:00,2.05324,2.0535,2.0532,2.0535,5364297.0
2007-09-17 11:47:00,2.05359,2.05362,2.05347,2.05352,25169991.0
2007-09-17 11:48:00,2.05362,2.05362,2.05336,2.05336,1098070.0
2007-09-17 11:49:00,2.05315,2.05328,2.05313,2.05316,4243007.0
2007-09-17 11:50:00,2.05316,2.05379,2.05316,2.05379,2172973.0
2007-09-17 11:51:00,2.0539,2.05441,2.05379,2.05436,9824352.0
2007-09-17 11:52:00,2.05456,2.05483,2.05456,2.0547,4207324.0
2007-09-17 11:53:00,2.05487,2.05504,2.05472,2.05495,7817746.0
2007-09-17 11:54:00,2.05498,2.05537,2.05377,2.05537,8406714.0
2007-09-17 11:55:00,2.05524,2.0557,2.05524,2.0557,10988956.0
2007-09-17 11:56:00,2.05575,2.05588,2.05574,2.05588,5558966.0
2007-09-17 11:57:00,2.05589,2.05606,2.05589,2.05597,2391327.0
2007-09-17 11:58:00,2.05613,2.05623,2.05586,2.05587,800512.0
2007-09-17 11:59:00,2.05582,2.0563,2.05579,2.0563,4463519.0
2007-09-17 12:00:00,2.05634,2.05655,2.05626,2.05655,1258312.0
2007-09-17 12:01:00,2.05651,2.05672,2.05651,2.05668,7622077.0
2007-09-17 12:02:00,2.05678,2.057,2.05678,2.057,10504937.0
2007-09-17 12:03:00,2.05696,2.05708,2.05684,2.05687,7475858.0
2007-09-17 12:04:00,2.05675,2.05716,2.05668,2.05716,7954590.0
2007-09-17 12:05:00,2.05723,2.05769,2.05723,2.05769,4112933.0
2007-09-17 12:06:00,2.05778,2.05791,2.05776,2.05791,18225144.0
2007-09-17 12:07:00,2.05801,2.05821,2.05801,2.05818,5205858.0
2007-09-17 12:08:00,2.05818,2.0583,2.05816,2.05825,31412620.0
2007-09-17 12:09:00,2.05814,2.05814,2.05787,2.05791,2770279.0
2007-09-17 12:10:00,2.05807,2.05832,2.05807,2.05827,8474141.0
2007-09-17 12:11:00,2.05845,2.05889,2.05845,2.05871,2863592.0
2007-09-17 12:12:00,2.05889,2.05889,2.05836,2.05853,3638890.0
2007-09-17 12:13:00,2.05858,2.05858,2.05842,2.05851,14613564.0
2007-09-17 12:14:00,2.05854,2.05854,2.05838,2.05839,6291851.0
2007-09-17 12:15:00,2.05847,2.05847,2.05821,2.05828,15167604.0
2007-09-17 12:16:00,2.05823,2.05899,2.05823,2.05899,8602742.0
2007-09-17 12:17:00,2.05888,2.05914,2.05888,2.05914,22854400.0
2007-09-17 12:18:00,2.05925,2.05973,2.05925,2.05953,1955052.0
2007-09-17 12:19:00,2.05931,2.05931,2.05886,2.05886,3181399.0
2007-09-17 12:20:00,2.05896,2.05918,2.05896,2.05908,2395819.0
2007-09-17 12:21:00,2.05899,2.059,2.05854,2.05854,3513498.0
2007-09-17 12:22:00,2.05833,2.05835,2.05809,2.05809,2215528.0
2007-09-17 12:23:00,2.05805,2.05805,2.05793,2.058,7374552.0
2007-09-17 12:24:00,2.05796,2.05796,2.05777,2.05777,7033971.0
2007-09-17 12:25:00,2.05781,2.05781,2.05758,2.05766,12314120.0
2007-09-17 12:26:00,2.05747,2.05747,2.05705,2.05705,2658243.0
2007-09-17 12:27:00,2.05704,2.05704,2.05679,2.05684,4411072.0
2007-09-17 12:28:00,2.0568,2.05681,2.05669,2.05674,9251372.0
2007-09-17 12:29:00,2.05687,2.05708,2.05685,2.05704,6631500.0
2007-09-17 12:30:00,2.05701,2.05701,2.05684,2.05684,7658420.0
2007-09-17 12:31:00,2.05677,2.05677,2.05638,2.05642,3021095.0
2007-09-17 12:32:00,2.05646,2.05647,2.05622,2.05622,4809680.0
2007-09-17 12:33:00,2.05634,2.05658,2.05634,2.05655,13859914.0
2007-09-17 12:34:00,2.05646,2.05646,2.05608,2.05624,4504755.0
2007-09-17 12:35:00,2.05638,2.05643,2.05624,2.05624,3338330.0
2007-09-17 12:36:00,2.05621,2.05621,2.05595,2.05617,35397977.0
2007-09-17 12:37:00,2.05614,2.05634,2.05611,2.05617,18470645.0
2007-09-17 12:38:00,2.05612,2.05612,2.05587,2.05591,11690299.0
2007-09-17 12:39:00,2.05575,2.05606,2.05559,2.05559,11166789.0
2007-09-17 12:40:00,2.05544,2.05583,2.05544,2.05553,14995793.0
2007-09-17 12:41:00,2.05526,2.05541,2.05524,2.05541,4147217.0
2007-09-17 12:42:00,2.05541,2.05561,2.05541,2.05561,7740278.0
2007-09-17 12:43:00,2.0557,2.05578,2.05558,2.05558,27916014.0
2007-09-17 12:44:00,2.05552,2.05561,2.05535,2.05535,4411120.0
2007-09-17 12:45:00,2.05545,2.05596,2.05545,2.05596,1689199.0
2007-09-17 12:46:00,2.05605,2.05612,2.05594,2.05598,11546134.0
2007-09-17 12:47:00,2.0561,2.05622,2.05605,2.0561,3822367.0
2007-09-17 12:48:00,2.05607,2.05607,2.05581,2.05598,2784999.0
2007-09-17 12:49:00,2.05593,2.05594,2.05579,2.05585,3846933.0
2007-09-17 12:50:00,2.05581,2.05581,2.05544,2.0555,4781816.0
2007-09-17 12:51:00,2.05553,2.05559,2.05525,2.05529,9254389.0
2007-09-17 12:52:00,2.05532,2.05548,2.05524,2.05548,4693488.0
2007-09-17 12:53:00,2.05551,2.05551,2.05539,2.05539,10237337.0
2007-09-17 12:54:00,2.05523,2.05523,2.05461,2.05486,11544875.0
2007-09-17 12:55:00,2.05507,2.05516,2.05501,2.05501,15865601.0
2007-09-17 12:56:00,2.05488,2.05488,2.05461,2.05467,3073966.0
2007-09-17 12:57:00,2.05456,2.05469,2.05454,2.05469,18281350.0
2007-09-17 12:58:00,2.05468,2.05479,2.05458,2.05479,2475293.0
2007-09-17 12:59:00,2.05484,2.05503,2.05484,2.05493,2955788.0
2007-09-17 13:00:00,2.05487,2.05504,2.05484,2.05504,6048521.0
2007-09-17 13:01:00,2.05505,2.05529,2.05505,2.05529,22496548.0
2007-09-17 13:02:00,2.05537,2.05553,2.05537,2.05548,13294291.0
2007-09-17 13:03:00,2.05553,2.05555,2.05401,2.05554,16066548.0
2007-09-17 13:04:00,2.05562,2.05585,2.05562,2.05568,2578749.0
2007-09-17 13:05:00,2.05565,2.05565,2.05546,2.0556,4504275.0
2007-09-17 13:06:00,2.05563,2.05568,2.05554,2.05567,5296513.0
2007-09-17 13:07:00,2.05556,2.05556,2.05531,2.05531,2003071.0
2007-09-17 13:08:00,2.05538,2.05546,2.05523,2.05527,1521161.0
2007-09-17 13:09:00,2.05511,2.05539,2.05511,2.05539,22932645.0
2007-09-17 13:10:00,2.05541,2.05594,2.05541,2.05588,3135813.0
2007-09-17 13:11:00,2.05603,2.05608,2.0556,2.0556,11871862.0
2007-09-17 13:12:00,2.05579,2.05619,2.05579,2.05619,5672178.0
2007-09-17 13:13:00,2.05628,2.05629,2.05617,2.05629,1862770.0
2007-09-17 13:14:00,2.05626,2.05626,2.05608,2.05621,8880412.0
2007-09-17 13:15:00,2.05612,2.05612,2.05536,2.05547,16309150.0
2007-09-17 13:16:00,2.05547,2.05547,2.05521,2.05525,1366677.0
2007-09-17 13:17:00,2.05523,2.05523,2.05502,2.05504,8443454.0
2007-09-17 13:18:00,2.05496,2.05496,2.05442,2.05442,2706334.0
2007-09-17 13:19:00,2.05416,2.05418,2.05384,2.05384,1669143.0
2007-09-17 13:20:00,2.05365,2.0541,2.05365,2.0541,1132965.0
2007-09-17 13:21:00,2.05419,2.05433,2.05419,2.05431,9606678.0
2007-09-17 13:22:00,2.05426,2.05457,2.05415,2.05457,1179670.0
2007-09-17 13:23:00,2.05473,2.05538,2.05471,2.05538,5486173.0
2007-09-17 13:24:00,2.05539,2.05561,2.05532,2.05539,18493942.0
2007-09-17 13:25:00,2.05542,2.05542,2.05519,2.05519,2894886.0
2007-09-17 13:26:00,2.05519,2.05519,2.05513,2.05519,9661584.0
2007-09-17 13:27:00,2.05512,2.05535,2.05512,2.05523,7022261.0
2007-09-17 13:28:00,2.05521,2.05535,2.0552,2.05535,1131651.0
2007-09-17 13:29:00,2.05526,2.05536,2.05517,2.05519,12574020.0
2007-09-17 13:30:00,2.05519,2.05521,2.05511,2.0552,1256444.0
2007-09-17 13:31:00,2.05514,2.05514,2.05466,2.05466,1519423.0
2007-09-17 13:32:00,2.05484,2.05511,2.05484,2.05511,4941508.0
2007-09-17 13:33:00,2.05493,2.05495,2.05473,2.05473,13359099.0
2007-09-17 13:34:00,2.05456,2.05456,2.05433,2.05448,5218633.0
2007-09-17 13:35:00,2.0545,2.05499,2.05448,2.05499,5397320.0
2007-09-17 13:36:00,2.05504,2.0551,2.05501,2.0551,5095464.0
2007-09-17 13:37:00,2.05517,2.05554,2.05517,2.05554,17805510.0
2007-09-17 13:38:00,2.0557,2.05594,2.05564,2.05581,9779623.0
2007-09-17 13:39:00,2.05563,2.05563,2.05499,2.05499,5032094.0
2007-09-17 13:40:00,2.05468,2.05473,2.05458,2.05461,1484184.0
2007-09-17 13:41:00,2.05453,2.05455,2.0544,2.05451,1573775.0
2007-09-17 13:42:00,2.05447,2.05507,2.05447,2.05507,6825454.0
2007-09-17 13:43:00,2.05505,2.05564,2.05505,2.05564,8849544.0
2007-09-17 13:44:00,2.05559,2.05638,2.05559,2.05625,5404334.0
2007-09-17 13:45:00,2.05617,2.0563,2.05617,2.0563,10170473.0
2007-09-17 13:46:00,2.0563,2.0563,2.05584,2.05584,4444425.0
2007-09-17 13:47:00,2.05582,2.05582,2.05555,2.05555,2418635.0
2007-09-17 13:48:00,2.05557,2.05557,2.0553,2.05533,2968797.0
2007-09-17 13:49:00,2.0552,2.05527,2.05504,2.05504,6659929.0
2007-09-17 13:50:00,2.05498,2.05519,2.05498,2.05519,5519195.0
2007-09-17 13:51:00,2.05523,2.05538,2.05517,2.05538,4104182.0
2007-09-17 13:52:00,2.05539,2.05539,2.05519,2.05519,9346168.0
2007-09-17 13:53:00,2.05507,2.05507,2.05458,2.05477,4729220.0
2007-09-17 13:54:00,2.05482,2.055,2.05475,2.055,4430937.0
2007-09-17 13:55:00,2.055,2.05523,2.05489,2.05523,3539370.0
2007-09-17 13:56:00,2.05534,2.05559,2.05534,2.05534,4671765.0
2007-09-17 13:57:00,2.05551,2.05566,2.05547,2.05548,5752344.0
2007-09-17 13:58:00,2.05543,2.05543,2.05526,2.05526,7273806.0
2007-09-17 13:59:00,2.05517,2.05517,2.055,2.05502,3394450.0
2007-09-17 14:00:00,2.05492,2.05498,2.0546,2.0546,187185.0
2007-09-17 14:01:00,2.05445,2.05456,2.05433,2.05452,14400850.0
2007-09-17 14:02:00,2.05434,2.05454,2.05428,2.05454,9960182.0
2007-09-17 14:03:00,2.05458,2.05468,2.0544,2.0544,5273208.0
2007-09-17 14:04:00,2.05438,2.05452,2.05432,2.05452,6010699.0
2007-09-17 14:05:00,2.05448,2.05471,2.05448,2.05455,55269777.0
2007-09-17 14:06:00,2.05472,2.05486,2.05472,2.05486,2020448.0
2007-09-17 14:07:00,2.05499,2.05499,2.05489,2.05489,6109707.0
2007-09-17 14:08:00,2.05486,2.05493,2.05326,2.05449,2024903.0
2007-09-17 14:09:00,2.05439,2.05439,2.054,2.05405,974303.0
2007-09-17 14:10:00,2.05406,2.05441,2.05406,2.05419,12330770.0
2007-09-17 14:11:00,2.05415,2.05418,2.05381,2.05387,2319986.0
2007-09-17 14:12:00,2.05384,2.05384,2.05367,2.05368,19508252.0
2007-09-17 14:13:00,2.05349,2.05368,2.05343,2.05349,24677506.0
2007-09-17 14:14:00,2.05341,2.05341,2.05298,2.05308,4523253.0
2007-09-17 14:15:00,2.05303,2.05303,2.05263,2.05263,4327151.0
2007-09-17 14:16:00,2.05285,2.05285,2.05268,2.05273,5038737.0
2007-09-17 14:17:00,2.05281,2.05282,2.05267,2.05282,14671359.0
2007-09-17 14:18:00,2.05288,2.05332,2.05288,2.05332,4434121.0
2007-09-17 14:19:00,2.05327,2.05342,2.05305,2.05305,26279589.0
2007-09-17 14:20:00,2.0531,2.05316,2.05301,2.05305,12909967.0
2007-09-17 14:21:00,2.05319,2.05329,2.05313,2.05318,5072748.0
2007-09-17 14:22:00,2.05329,2.05349,2.05327,2.05349,4778246.0
2007-09-17 14:23:00,2.05363,2.05384,2.05355,2.05355,23620868.0
2007-09-17 14:24:00,2.05349,2.05374,2.05335,2.05374,14067745.0
2007-09-17 14:25:00,2.0537,2.05371,2.05327,2.05371,1726421.0
2007-09-17 14:26:00,2.05381,2.05408,2.05381,2.05405,6018252.0
2007-09-17 14:27:00,2.05407,2.05419,2.05407,2.05419,10019288.0
2007-09-17 14:28:00,2.05427,2.05456,2.05419,2.05419,1724951.0
2007-09-17 14:29:00,2.05427,2.05449,2.05426,2.05426,5440110.0
2007-09-17 14:30:00,2.05427,2.05452,2.05427,2.05442,8249086.0
2007-09-17 14:31:00,2.05453,2.05505,2.05453,2.05505,2216658.0
2007-09-17 14:32:00,2.05508,2.05514,2.05485,2.05511,1797674.0
2007-09-17 14:33:00,2.05517,2.05523,2.05511,2.05523,5548704.0
2007-09-17 14:34:00,2.05523,2.05564,2.05523,2.05564,3012757.0
2007-09-17 14:35:00,2.05568,2.05576,2.05546,2.05576,10418826.0
2007-09-17 14:36:00,2.0559,2.05628,2.0559,2.0562,2206020.0
2007-09-17 14:37:00,2.05636,2.05661,2.05636,2.05643,5624591.0
2007-09-17 14:38:00,2.05626,2.05632,2.05597,2.05597,26359812.0
2007-09-17 14:39:00,2.05604,2.05612,2.0559,2.05612,5753945.0
2007-09-17 14:40:00,2.05624,2.05637,2.05618,2.05626,1956441.0
2007-09-17 14:41:00,2.05616,2.05616,2.05557,2.05557,19536212.0
2007-09-17 14:42:00,2.05561,2.05564,2.05541,2.05548,5512725.0
2007-09-17 14:43:00,2.05547,2.05547,2.05525,2.05525,2896952.0
2007-09-17 14:44:00,2.05532,2.05552,2.05523,2.05549,14450979.0
2007-09-17 14:45:00,2.0555,2.05582,2.05546,2.05582,6050555.0
2007-09-17 14:46:00,2.0557,2.05605,2.0557,2.05605,1436933.0
2007-09-17 14:47:00,2.05603,2.05603,2.05583,2.05583,7745386.0
2007-09-17 14:48:00,2.05568,2.05577,2.0555,2.05552,20466464.0
2007-09-17 14:49:00,2.05545,2.05545,2.05527,2.05528,434332.0
2007-09-17 14:50:00,2.05527,2.05527,2.055,2.05522,3739962.0
2007-09-17 14:51:00,2.05524,2.05525,2.05482,2.05484,11799733.0
2007-09-17 14:52:00,2.0549,2.05505,2.0549,2.05495,591346.0
2007-09-17 14:53:00,2.05504,2.05505,2.05484,2.05484,10327756.0
2007-09-17 14:54:00,2.05464,2.05464,2.05421,2.05421,18472407.0
2007-09-17 14:55:00,2.05406,2.05428,2.05406,2.05428,4061954.0
2007-09-17 14:56:00,2.05431,2.05431,2.05412,2.05412,10842751.0
2007-09-17 14:57:00,2.054,2.05407,2.05371,2.05371,1485402.0
2007-09-17 14:58:00,2.05368,2.05375,2.05354,2.0536,2086276.0
2007-09-17 14:59:00,2.05371,2.05376,2.05367,2.05367,4345134.0
2007-09-17 15:00:00,2.05369,2.0538,2.05365,2.05369,20720776.0
2007-09-17 15:01:00,2.05391,2.05403,2.05381,2.05397,27238677.0
2007-09-17 15:02:00,2.054,2.05417,2.054,2.05417,7735894.0
2007-09-17 15:03:00,2.05424,2.05434,2.05377,2.05421,19303401.0
2007-09-17 15:04:00,2.05416,2.05467,2.05416,2.05467,3756906.0
2007-09-17 15:05:00,2.05467,2.05483,2.05451,2.05483,5861413.0
2007-09-17 15:06:00,2.05492,2.05527,2.05492,2.05527,2770783.0
2007-09-17 15:07:00,2.05528,2.05542,2.0552,2.05542,18826117.0
2007-09-17 15:08:00,2.05535,2.0555,2.05526,2.05526,4044294.0
2007-09-17 15:09:00,2.05528,2.05536,2.05522,2.05536,5821940.0
2007-09-17 15:10:00,2.0555,2.05571,2.05534,2.05571,7812134.0
2007-09-17 15:11:00,2.05588,2.05626,2.05588,2.05611,13283209.0
2007-09-17 15:12:00,2.05599,2.05599,2.05567,2.05567,2791481.0
2007-09-17 15:13:00,2.05577,2.05578,2.0556,2.0556,8834351.0
2007-09-17 15:14:00,2.05552,2.0556,2.0553,2.05531,3375171.0
2007-09-17 15:15:00,2.05551,2.05603,2.05551,2.05603,22102238.0
2007-09-17 15:16:00,2.05604,2.05604,2.0558,2.0559,6240653.0
2007-09-17 15:17:00,2.0559,2.056,2.05581,2.05582,11418116.0
2007-09-17 15:18:00,2.05573,2.0558,2.05552,2.0558,1742158.0
2007-09-17 15:19:00,2.05581,2.05581,2.05571,2.05577,7805806.0
2007-09-17 15:20:00,2.0557,2.0557,2.05534,2.05534,15337340.0
2007-09-17 15:21:00,2.05536,2.05539,2.05495,2.05534,27400951.0
2007-09-17 15:22:00,2.05537,2.05537,2.05491,2.05491,6060183.0
2007-09-17 15:23:00,2.05489,2.05497,2.05475,2.05475,4763748.0
2007-09-17 15:24:00,2.05477,2.05509,2.05477,2.05509,6453930.0
2007-09-17 15:25:00,2.05515,2.05531,2.05506,2.05528,3322476.0
2007-09-17 15:26:00,2.05539,2.05558,2.05537,2.05537,11970900.0
2007-09-17 15:27:00,2.05554,2.05569,2.05547,2.05547,5195583.0
2007-09-17 15:28:00,2.05537,2.05553,2.05533,2.05553,384328.0
2007-09-17 15:29:00,2.05549,2.05549,2.05532,2.0554,4107595.0
2007-09-17 15:30:00,2.05545,2.05545,2.05517,2.05517,6005463.0
2007-09-17 15:31:00,2.05513,2.05513,2.05494,2.05494,8791204.0
2007-09-17 15:32:00,2.0549,2.05493,2.05472,2.05472,11933699.0
2007-09-17 15:33:00,2.05474,2.05474,2.05434,2.05434,7228771.0
2007-09-17 15:34:00,2.05416,2.05427,2.05402,2.05411,4268814.0
2007-09-17 15:35:00,2.05397,2.05404,2.05363,2.05363,18869025.0
2007-09-17 15:36:00,2.05376,2.05376,2.05339,2.05349,10161046.0
2007-09-17 15:37:00,2.05343,2.05344,2.05315,2.05325,5470611.0
2007-09-17 15:38:00,2.05347,2.05361,2.0534,2.0534,1368184.0
2007-09-17 15:39:00,2.05348,2.05379,2.0534,2.05379,6521018.0
2007-09-17 15:40:00,2.05393,2.05424,2.05393,2.05423,1259966.0
2007-09-17 15:41:00,2.05437,2.05437,2.05414,2.05415,5339000.0
2007-09-17 15:42:00,2.05417,2.0543,2.05412,2.0543,3696272.0
2007-09-17 15:43:00,2.05431,2.05438,2.05429,2.05437,6584276.0
2007-09-17 15:44:00,2.05434,2.0544,2.05433,2.0544,3161037.0
2007-09-17 15:45:00,2.0545,2.05456,2.05444,2.0545,8461818.0
2007-09-17 15:46:00,2.05427,2.05427,2.05383,2.05383,3372246.0
2007-09-17 15:47:00,2.05385,2.05455,2.05385,2.05455,3481199.0
2007-09-17 15:48:00,2.05462,2.05475,2.05428,2.0547,19737575.0
2007-09-17 15:49:00,2.05476,2.05499,2.05476,2.05499,2199014.0
2007-09-17 15:50:00,2.05499,2.05531,2.05495,2.05531,11882082.0
2007-09-17 15:51:00,2.05532,2.05554,2.05497,2.05554,2272948.0
2007-09-17 15:52:00,2.05557,2.05574,2.05557,2.05574,6286775.0
2007-09-17 15:53:00,2.05564,2.056,2.05564,2.056,13647156.0
2007-09-17 15:54:00,2.05603,2.05624,2.05577,2.05595,6837469.0
2007-09-17 15:55:00,2.05579,2.05579,2.05546,2.05558,3448380.0
2007-09-17 15:56:00,2.05571,2.05604,2.05571,2.05604,21769978.0
2007-09-17 15:57:00,2.05615,2.05649,2.05615,2.05649,5523423.0
2007-09-17 15:58:00,2.05655,2.05707,2.05638,2.05707,5537861.0
2007-09-17 15:59:00,2.05721,2.05737,2.05711,2.05711,4342020.0
2007-09-17 16:00:00,2.05718,2.05749,2.05718,2.05722,3172967.0
2007-09-17 16:01:00,2.05728,2.05739,2.05694,2.05716,8369259.0
2007-09-17 16:02:00,2.05734,2.05769,2.05734,2.05769,8172553.0
2007-09-17 16:03:00,2.05769,2.05795,2.05769,2.05791,7772893.0
2007-09-17 16:04:00,2.05776,2.05778,2.05736,2.05736,6624686.0
2007-09-17 16:05:00,2.05733,2.05738,2.05722,2.05722,3807154.0
2007-09-17 16:06:00,2.05727,2.05727,2.05643,2.05643,2447474.0
2007-09-17 16:07:00,2.05643,2.05654,2.05628,2.05654,4552089.0
2007-09-17 16:08:00,2.05643,2.05643,2.05609,2.05612,2454045.0
2007-09-17 16:09:00,2.05603,2.05625,2.05603,2.05621,20742164.0
2007-09-17 16:10:00,2.05625,2.05631,2.0562,2.0562,11441174.0
2007-09-17 16:11:00,2.05624,2.05654,2.05624,2.05654,2927868.0
2007-09-17 16:12:00,2.05663,2.05663,2.05649,2.05654,11628648.0
2007-09-17 16:13:00,2.05649,2.05654,2.05648,2.05648,11556162.0
2007-09-17 16:14:00,2.05642,2.05642,2.05615,2.05615,1613220.0
2007-09-17 16:15:00,2.05613,2.05618,2.05613,2.05614,6308989.0
2007-09-17 16:16:00,2.05611,2.05621,2.05582,2.05582,14782167.0
2007-09-17 16:17:00,2.05561,2.0557,2.05553,2.0556,14641419.0
2007-09-17 16:18:00,2.05562,2.05588,2.05562,2.05574,8110510.0
2007-09-17 16:19:00,2.05568,2.05568,2.05547,2.05567,6152857.0
2007-09-17 16:20:00,2.05583,2.05583,2.05576,2.05576,11274595.0
2007-09-17 16:21:00,2.05572,2.05572,2.05546,2.05552,3396913.0
2007-09-17 16:22:00,2.05559,2.05565,2.05541,2.05541,4931562.0
2007-09-17 16:23:00,2.0553,2.0553,2.05476,2.05494,7499120.0
2007-09-17 16:24:00,2.05501,2.05507,2.05482,2.05482,729856.0
2007-09-17 16:25:00,2.05479,2.05479,2.05449,2.05449,15661925.0
2007-09-17 16:26:00,2.05454,2.05495,2.05454,2.05495,18017887.0
2007-09-17 16:27:00,2.05492,2.05492,2.05454,2.05454,15278124.0
2007-09-17 16:28:00,2.05443,2.05458,2.0543,2.05455,21969107.0
2007-09-17 16:29:00,2.05444,2.05444,2.05427,2.05427,10672823.0
2007-09-17 16:30:00,2.05422,2.05422,2.05403,2.05406,10599657.0
2007-09-17 16:31:00,2.05409,2.05409,2.0538,2.05382,28348843.0
2007-09-17 16:32:00,2.05379,2.05399,2.05376,2.05399,2847882.0
2007-09-17 16:33:00,2.05399,2.05399,2.05371,2.05371,10334151.0
2007-09-17 16:34:00,2.05329,2.05364,2.05329,2.05356,1956772.0
2007-09-17 16:35:00,2.0536,2.05369,2.05337,2.05369,5702441.0
2007-09-17 16:36:00,2.05378,2.05378,2.05348,2.05361,1885524.0
2007-09-17 16:37:00,2.05357,2.05368,2.05328,2.05328,14886349.0
2007-09-17 16:38:00,2.05365,2.05367,2.05352,2.05367,5777449.0
2007-09-17 16:39:00,2.05368,2.05379,2.05362,2.05378,1862734.0
2007-09-17 16:40:00,2.05394,2.05413,2.05394,2.05413,2569969.0
2007-09-17 16:41:00,2.05417,2.05427,2.05411,2.05424,4717205.0
2007-09-17 16:42:00,2.05423,2.05423,2.05395,2.05395,2329118.0
2007-09-17 16:43:00,2.05396,2.05412,2.05395,2.05409,891353.0
2007-09-17 16:44:00,2.05416,2.05431,2.05416,2.05431,6611721.0
2007-09-17 16:45:00,2.05429,2.05447,2.05421,2.05447,5830981.0
2007-09-17 16:46:00,2.05461,2.05471,2.05444,2.05451,10399829.0
2007-09-17 16:47:00,2.05458,2.05461,2.05448,2.05448,3266312.0
2007-09-17 16:48:00,2.05443,2.05479,2.05443,2.05479,1536267.0
2007-09-17 16:49:00,2.05477,2.0555,2.05475,2.0555,6926683.0
2007-09-17 16:50:00,2.05555,2.05566,2.05542,2.05566,9378753.0
2007-09-17 16:51:00,2.05577,2.05606,2.05577,2.05606,15148451.0
2007-09-17 16:52:00,2.05579,2.05636,2.05579,2.05633,12412139.0
2007-09-17 16:53:00,2.05621,2.05625,2.05604,2.05624,2813503.0
2007-09-17 16:54:00,2.05625,2.05625,2.05603,2.05603,3236545.0
2007-09-17 16:55:00,2.05602,2.05616,2.05587,2.05616,9311242.0
2007-09-17 16:56:00,2.05614,2.05617,2.05592,2.05617,4851050.0
2007-09-17 16:57:00,2.05638,2.05649,2.0563,2.0563,3013411.0
2007-09-17 16:58:00,2.05611,2.05638,2.05611,2.05623,8643466.0
2007-09-17 16:59:00,2.05622,2.05622,2.05578,2.05578,2819785.0
2007-09-17 17:00:00,2.05564,2.05565,2.05537,2.0556,5160725.0
2007-09-17 17:01:00,2.05549,2.05594,2.05452,2.05587,3519207.0
2007-09-17 17:02:00,2.05588,2.056,2.05588,2.05598,6529679.0
2007-09-17 17:03:00,2.05593,2.05607,2.05587,2.056,10890164.0
2007-09-17 17:04:00,2.05619,2.05639,2.05619,2.05639,7382892.0
2007-09-17 17:05:00,2.05639,2.05663,2.05639,2.05663,7949882.0
2007-09-17 17:06:00,2.05671,2.05682,2.05665,2.05682,3271276.0
2007-09-17 17:07:00,2.0569,2.0569,2.0567,2.0567,5871896.0
2007-09-17 17:08:00,2.05663,2.05663,2.05631,2.05631,5505407.0
2007-09-17 17:09:00,2.05621,2.0563,2.05607,2.05613,3783136.0
2007-09-17 17:10:00,2.0562,2.05628,2.05619,2.05626,6430314.0
2007-09-17 17:11:00,2.0563,2.05632,2.05612,2.05632,15359943.0
2007-09-17 17:12:00,2.05626,2.05626,2.0559,2.0559,1950346.0
2007-09-17 17:13:00,2.05599,2.05599,2.05548,2.05548,26638628.0
2007-09-17 17:14:00,2.05537,2.05537,2.05528,2.05528,6719504.0
2007-09-17 17:15:00,2.05511,2.05511,2.05481,2.05496,31676375.0
2007-09-17 17:16:00,2.05495,2.05501,2.05493,2.05495,4328202.0
2007-09-17 17:17:00,2.0549,2.05511,2.0549,2.05503,9668595.0
2007-09-17 17:18:00,2.05492,2.05504,2.05479,2.05487,3952488.0
2007-09-17 17:19:00,2.05489,2.05521,2.05489,2.05521,5146670.0
2007-09-17 17:20:00,2.05527,2.05557,2.05527,2.05557,6459955.0
2007-09-17 17:21:00,2.05557,2.05576,2.05554,2.05576,2814861.0
2007-09-17 17:22:00,2.05572,2.05602,2.05572,2.05602,4102455.0
2007-09-17 17:23:00,2.05603,2.05623,2.05602,2.05623,11424866.0
2007-09-17 17:24:00,2.05621,2.05644,2.05621,2.05637,3552368.0
2007-09-17 17:25:00,2.05651,2.05673,2.05651,2.05673,1650494.0
2007-09-17 17:26:00,2.05675,2.05692,2.05675,2.05692,6104116.0
2007-09-17 17:27:00,2.05694,2.05727,2.05694,2.05725,9618688.0
2007-09-17 17:28:00,2.05731,2.05751,2.05721,2.05751,6405664.0
2007-09-17 17:29:00,2.05747,2.0577,2.05747,2.0577,2633824.0
2007-09-17 17:30:00,2.05778,2.05799,2.05775,2.05799,8532902.0
2007-09-17 17:31:00,2.05803,2.05821,2.05793,2.05821,4095997.0
2007-09-17 17:32:00,2.05823,2.05851,2.05823,2.05851,12248435.0
2007-09-17 17:33:00,2.0584,2.05846,2.05826,2.05826,3614919.0
2007-09-17 17:34:00,2.05817,2.0582,2.05807,2.05809,2675903.0
2007-09-17 17:35:00,2.05812,2.05812,2.05784,2.05784,4694711.0
2007-09-17 17:36:00,2.05783,2.05783,2.05756,2.05756,5790673.0
2007-09-17 17:37:00,2.05756,2.05756,2.05727,2.05735,3247001.0
2007-09-17 17:38:00,2.0573,2.0573,2.05704,2.05711,1994243.0
2007-09-17 17:39:00,2.05709,2.05709,2.05685,2.05685,8930540.0
2007-09-17 17:40:00,2.05679,2.05679,2.05656,2.05658,9143805.0
2007-09-17 17:41:00,2.05659,2.05659,2.05609,2.05609,10902241.0
2007-09-17 17:42:00,2.05602,2.05613,2.05597,2.05597,7166943.0
2007-09-17 17:43:00,2.05587,2.05587,2.05523,2.05523,9333926.0
2007-09-17 17:44:00,2.05527,2.05533,2.05508,2.05508,5063121.0
2007-09-17 17:45:00,2.05516,2.05521,2.05499,2.05499,8979446.0
2007-09-17 17:46:00,2.05504,2.05504,2.05479,2.05479,6647839.0
2007-09-17 17:47:00,2.05477,2.05478,2.05458,2.05458,9184235.0
2007-09-17 17:48:00,2.05456,2.05456,2.05435,2.05435,14300676.0
2007-09-17 17:49:00,2.05435,2.05435,2.05403,2.05405,8063853.0
2007-09-17 17:50:00,2.05409,2.05438,2.05409,2.05438,1541661.0
2007-09-17 17:51:00,2.05448,2.0548,2.05448,2.05475,37241860.0
2007-09-17 17:52:00,2.05484,2.05484,2.05427,2.05434,2164053.0
2007-09-17 17:53:00,2.05431,2.05431,2.05401,2.05422,8496207.0
2007-09-17 17:54:00,2.0543,2.05452,2.0543,2.0545,13694254.0
2007-09-17 17:55:00,2.05449,2.05449,2.05386,2.05386,2363468.0
2007-09-17 17:56:00,2.05377,2.05382,2.05356,2.05356,5338623.0
2007-09-17 17:57:00,2.05351,2.05351,2.05319,2.05322,4090067.0
2007-09-17 17:58:00,2.0531,2.05318,2.05305,2.05305,7231848.0
2007-09-17 17:59:00,2.05302,2.05302,2.05282,2.05301,1848166.0
2007-09-17 18:00:00,2.05309,2.05313,2.05297,2.05313,5019609.0
2007-09-17 18:01:00,2.05307,2.05351,2.05307,2.05339,6372066.0
2007-09-17 18:02:00,2.05335,2.05335,2.05307,2.0532,2043074.0
2007-09-17 18:03:00,2.05316,2.05316,2.05286,2.05299,11725968.0
2007-09-17 18:04:00,2.05302,2.0535,2.05302,2.0535,11035123.0
2007-09-17 18:05:00,2.05344,2.05354,2.0533,2.0533,948324.0
2007-09-17 18:06:00,2.05322,2.05322,2.05267,2.05293,6590661.0
2007-09-17 18:07:00,2.05302,2.05318,2.05283,2.05283,5389320.0
2007-09-17 18:08:00,2.05282,2.05282,2.05255,2.05258,4826982.0
2007-09-17 18:09:00,2.0527,2.05293,2.05268,2.05293,4252206.0
2007-09-17 18:10:00,2.05309,2.05318,2.05275,2.05296,4595305.0
2007-09-17 18:11:00,2.05302,2.05332,2.05302,2.05327,10613508.0
2007-09-17 18:12:00,2.05325,2.0536,2.05302,2.0536,32686892.0
2007-09-17 18:13:00,2.05364,2.0539,2.0536,2.0539,4758572.0
2007-09-17 18:14:00,2.05393,2.05411,2.05389,2.05389,2535406.0
2007-09-17 18:15:00,2.05375,2.05375,2.05348,2.05348,2108758.0
2007-09-17 18:16:00,2.05367,2.05402,2.05367,2.05402,1734395.0
2007-09-17 18:17:00,2.05397,2.05406,2.0538,2.05406,4615268.0
2007-09-17 18:18:00,2.05424,2.05442,2.05404,2.05404,2994640.0
2007-09-17 18:19:00,2.05397,2.05397,2.05383,2.05383,3829633.0
2007-09-17 18:20:00,2.05375,2.05391,2.05358,2.05391,10152489.0
2007-09-17 18:21:00,2.05405,2.05413,2.05395,2.05395,11526443.0
2007-09-17 18:22:00,2.05398,2.054,2.05373,2.05373,1765041.0
2007-09-17 18:23:00,2.05375,2.05392,2.0535,2.05383,5385156.0
2007-09-17 18:24:00,2.05372,2.05372,2.05342,2.05342,1578374.0
2007-09-17 18:25:00,2.05335,2.05335,2.05295,2.05295,4181913.0
2007-09-17 18:26:00,2.05288,2.05288,2.05218,2.05218,7218252.0
2007-09-17 18:27:00,2.05216,2.0524,2.05215,2.0524,18348746.0
2007-09-17 18:28:00,2.05253,2.05254,2.05239,2.05241,8564924.0
2007-09-17 18:29:00,2.05206,2.05234,2.05206,2.05217,2085044.0
2007-09-17 18:30:00,2.05202,2.05202,2.05166,2.05169,2950718.0
2007-09-17 18:31:00,2.05178,2.05178,2.05143,2.05143,31462554.0
2007-09-17 18:32:00,2.05134,2.05134,2.05095,2.05095,3790439.0
2007-09-17 18:33:00,2.05092,2.05107,2.05087,2.05091,15299434.0
2007-09-17 18:34:00,2.05108,2.05129,2.05107,2.05127,12691372.0
2007-09-17 18:35:00,2.05136,2.05151,2.05112,2.05112,16072127.0
2007-09-17 18:36:00,2.05112,2.05112,2.0508,2.05085,12069980.0
2007-09-17 18:37:00,2.0508,2.0508,2.05049,2.05055,20544831.0
2007-09-17 18:38:00,2.05048,2.05048,2.05028,2.05035,819930.0
2007-09-17 18:39:00,2.05026,2.05034,2.05012,2.05012,4520031.0
2007-09-17 18:40:00,2.04997,2.04997,2.04977,2.04984,46731003.0
2007-09-17 18:41:00,2.04996,2.05015,2.0499,2.05015,2758273.0
2007-09-17 18:42:00,2.05022,2.0505,2.05022,2.0505,6499642.0
2007-09-17 18:43:00,2.05054,2.0507,2.05054,2.05066,5198030.0
2007-09-17 18:44:00,2.05066,2.05079,2.05049,2.05049,3752574.0
2007-09-17 18:45:00,2.05034,2.05034,2.05003,2.05005,33800970.0
2007-09-17 18:46:00,2.05026,2.05062,2.05002,2.05062,8894360.0
2007-09-17 18:47:00,2.0508,2.0509,2.05059,2.05059,5577026.0
2007-09-17 18:48:00,2.0504,2.0504,2.05005,2.05037,2683877.0
2007-09-17 18:49:00,2.05041,2.05056,2.05033,2.05041,3937047.0
2007-09-17 18:50:00,2.05048,2.05095,2.05039,2.05095,2321119.0
2007-09-17 18:51:00,2.05104,2.05111,2.05077,2.05111,5566531.0
2007-09-17 18:52:00,2.05128,2.05128,2.05107,2.05107,1593137.0
2007-09-17 18:53:00,2.05122,2.05149,2.05111,2.05149,7677962.0
2007-09-17 18:54:00,2.0516,2.052,2.0516,2.052,3757420.0
2007-09-17 18:55:00,2.05199,2.05216,2.05199,2.05202,10139196.0
2007-09-17 18:56:00,2.05223,2.0523,2.05215,2.0523,1531905.0
2007-09-17 18:57:00,2.05247,2.05288,2.05247,2.05284,3072879.0
2007-09-17 18:58:00,2.05286,2.05368,2.05286,2.05368,9052188.0
2007-09-17 18:59:00,2.05369,2.05436,2.05369,2.05433,6091793.0
2007-09-17 19:00:00,2.05439,2.05458,2.05433,2.05458,11273290.0
2007-09-17 19:01:00,2.05467,2.05485,2.05466,2.05485,31715363.0
2007-09-17 19:02:00,2.05476,2.05476,2.05447,2.05447,13287106.0
2007-09-17 19:03:00,2.05434,2.05434,2.05374,2.05374,14707901.0
2007-09-17 19:04:00,2.05374,2.05374,2.05338,2.05339,3390830.0
2007-09-17 19:05:00,2.05357,2.05364,2.05354,2.05362,7614694.0
2007-09-17 19:06:00,2.0536,2.05368,2.05351,2.05351,2774292.0
2007-09-17 19:07:00,2.05339,2.05339,2.05306,2.05307,1384033.0
2007-09-17 19:08:00,2.05305,2.05305,2.05238,2.05238,1674515.0
2007-09-17 19:09:00,2.0524,2.05241,2.05216,2.05241,9137743.0
2007-09-17 19:10:00,2.0525,2.05267,2.05244,2.05244,623859.0
2007-09-17 19:11:00,2.05245,2.05245,2.05188,2.05188,21845926.0
2007-09-17 19:12:00,2.05215,2.05216,2.05213,2.05216,5808987.0
2007-09-17 19:13:00,2.0517,2.05235,2.0517,2.05235,8849852.0
2007-09-17 19:14:00,2.05238,2.05242,2.05227,2.05242,4263341.0
2007-09-17 19:15:00,2.05246,2.05272,2.05246,2.05255,6430374.0
2007-09-17 19:16:00,2.05253,2.05253,2.05193,2.05195,31924192.0
2007-09-17 19:17:00,2.05204,2.05224,2.05204,2.05209,16183038.0
2007-09-17 19:18:00,2.05229,2.05275,2.05229,2.05275,1567705.0
2007-09-17 19:19:00,2.05283,2.05292,2.05281,2.05291,35463406.0
2007-09-17 19:20:00,2.05301,2.05306,2.05266,2.05304,3439780.0
2007-09-17 19:21:00,2.05299,2.05302,2.05284,2.05302,5340843.0
2007-09-17 19:22:00,2.05294,2.05298,2.0527,2.0527,1937208.0
2007-09-17 19:23:00,2.05268,2.05268,2.05229,2.0523,2665303.0
2007-09-17 19:24:00,2.05249,2.05266,2.05249,2.0526,6429989.0
2007-09-17 19:25:00,2.05256,2.05268,2.05254,2.05268,11034820.0
2007-09-17 19:26:00,2.05272,2.05272,2.05226,2.05226,4257773.0
2007-09-17 19:27:00,2.05215,2.05215,2.05196,2.05196,2610967.0
2007-09-17 19:28:00,2.05174,2.0519,2.05156,2.05165,16043661.0
2007-09-17 19:29:00,2.05156,2.0519,2.05156,2.0519,7768570.0
2007-09-17 19:30:00,2.05193,2.05229,2.05193,2.05229,2121544.0
2007-09-17 19:31:00,2.05237,2.05237,2.05216,2.05216,24620765.0
2007-09-17 19:32:00,2.05239,2.05276,2.05238,2.05276,4912903.0
2007-09-17 19:33:00,2.05235,2.05309,2.05235,2.05309,8538458.0
2007-09-17 19:34:00,2.05308,2.05313,2.05295,2.05305,5346431.0
2007-09-17 19:35:00,2.05305,2.05305,2.05284,2.053,8453729.0
2007-09-17 19:36:00,2.05301,2.05308,2.05294,2.053,1478743.0
2007-09-17 19:37:00,2.05307,2.05307,2.0529,2.0529,16389583.0
2007-09-17 19:38:00,2.05287,2.05292,2.05268,2.05292,4210090.0
2007-09-17 19:39:00,2.05291,2.05302,2.05276,2.05302,3233619.0
2007-09-17 19:40:00,2.05295,2.0533,2.05279,2.05329,11342566.0
2007-09-17 19:41:00,2.0533,2.0533,2.05303,2.05303,26497129.0
2007-09-17 19:42:00,2.05289,2.05289,2.05255,2.05255,13301519.0
2007-09-17 19:43:00,2.0525,2.0525,2.05236,2.05236,13548169.0
2007-09-17 19:44:00,2.05231,2.05231,2.05214,2.05221,3348336.0
2007-09-17 19:45:00,2.05224,2.05227,2.05199,2.052,23257552.0
2007-09-17 19:46:00,2.0519,2.05195,2.05174,2.05195,9440798.0
2007-09-17 19:47:00,2.05193,2.05205,2.05188,2.052,10469468.0
2007-09-17 19:48:00,2.05202,2.05202,2.0518,2.0519,623783.0
2007-09-17 19:49:00,2.05204,2.05229,2.05202,2.05229,3235813.0
2007-09-17 19:50:00,2.0523,2.0523,2.0519,2.0519,17840064.0
2007-09-17 19:51:00,2.05175,2.05175,2.05141,2.05145,2687845.0
2007-09-17 19:52:00,2.05149,2.05201,2.05149,2.05196,5960721.0
2007-09-17 19:53:00,2.05202,2.05219,2.05197,2.05219,5296120.0
2007-09-17 19:54:00,2.05231,2.05252,2.05231,2.05246,7489970.0
2007-09-17 19:55:00,2.05241,2.05241,2.05204,2.05204,14516912.0
2007-09-17 19:56:00,2.05203,2.05203,2.05186,2.05186,4452495.0
2007-09-17 19:57:00,2.05167,2.05188,2.05167,2.05185,4900658.0
2007-09-17 19:58:00,2.05179,2.05189,2.05172,2.05172,3901742.0
2007-09-17 19:59:00,2.05182,2.05182,2.05166,2.05182,14153350.0
2007-09-17 20:00:00,2.05195,2.052,2.05175,2.05175,12207888.0
2007-09-17 20:01:00,2.05168,2.05169,2.05161,2.05165,490730.0
2007-09-17 20:02:00,2.05161,2.05161,2.05144,2.05148,13543651.0
2007-09-17 20:03:00,2.05153,2.05153,2.05135,2.05135,9626276.0
2007-09-17 20:04:00,2.05124,2.05124,2.05103,2.05103,7434982.0
2007-09-17 20:05:00,2.05103,2.05117,2.051,2.05117,10910759.0
2007-09-17 20:06:00,2.05077,2.05124,2.05077,2.05124,3806730.0
2007-09-17 20:07:00,2.05111,2.05126,2.05096,2.05096,14338855.0
2007-09-17 20:08:00,2.05077,2.05077,2.05041,2.05055,9009306.0
2007-09-17 20:09:00,2.05046,2.0506,2.05046,2.05054,1597218.0
2007-09-17 20:10:00,2.05053,2.05053,2.05023,2.05023,4480091.0
2007-09-17 20:11:00,2.05004,2.05004,2.04968,2.05004,3892963.0
2007-09-17 20:12:00,2.05023,2.05032,2.0501,2.05022,1617814.0
2007-09-17 20:13:00,2.05013,2.05063,2.05013,2.05019,3340445.0
2007-09-17 20:14:00,2.05073,2.05095,2.05072,2.05095,6817768.0
2007-09-17 20:15:00,2.05092,2.05092,2.05076,2.05081,31033508.0
2007-09-17 20:16:00,2.0509,2.05095,2.05081,2.05082,778414.0
2007-09-17 20:17:00,2.05083,2.05083,2.05063,2.05073,2048486.0
2007-09-17 20:18:00,2.0507,2.05071,2.05048,2.05071,6313270.0
2007-09-17 20:19:00,2.05077,2.05111,2.05077,2.05111,3190797.0
2007-09-17 20:20:00,2.05116,2.0517,2.05116,2.0517,4916997.0
2007-09-17 20:21:00,2.05168,2.05168,2.0515,2.0515,2663332.0
2007-09-17 20:22:00,2.05157,2.05172,2.05157,2.0517,5214917.0
2007-09-17 20:23:00,2.05162,2.05162,2.05124,2.05129,7066415.0
2007-09-17 20:24:00,2.05127,2.05167,2.05127,2.05167,3034641.0
2007-09-17 20:25:00,2.05172,2.05196,2.05171,2.05196,38038268.0
2007-09-17 20:26:00,2.05202,2.05241,2.0519,2.05241,7887961.0
2007-09-17 20:27:00,2.05244,2.05258,2.05244,2.05258,14253244.0
2007-09-17 20:28:00,2.05245,2.05266,2.05245,2.05254,4403706.0
2007-09-17 20:29:00,2.05252,2.0526,2.05234,2.0525,8269955.0
2007-09-17 20:30:00,2.05241,2.05249,2.05235,2.05245,9971380.0
2007-09-17 20:31:00,2.05245,2.05247,2.05233,2.0524,2840591.0
2007-09-17 20:32:00,2.05245,2.05251,2.05238,2.05241,9613859.0
2007-09-17 20:33:00,2.05241,2.05271,2.05239,2.05271,5750168.0
2007-09-17 20:34:00,2.05259,2.05263,2.05228,2.05246,3437647.0
2007-09-17 20:35:00,2.05244,2.05244,2.05159,2.05166,31146334.0
2007-09-17 20:36:00,2.05149,2.05195,2.05149,2.05195,3568952.0
2007-09-17 20:37:00,2.05206,2.05229,2.05199,2.05229,14412171.0
2007-09-17 20:38:00,2.0524,2.05254,2.05226,2.05226,5551819.0
2007-09-17 20:39:00,2.05217,2.05217,2.05197,2.05197,5655911.0
2007-09-17 20:40:00,2.05189,2.05199,2.05183,2.05189,8515801.0
2007-09-17 20:41:00,2.0518,2.0518,2.0513,2.0513,10474376.0
2007-09-17 20:42:00,2.05152,2.05195,2.05152,2.05188,4301014.0
2007-09-17 20:43:00,2.05194,2.05201,2.0518,2.05188,11344310.0
2007-09-17 20:44:00,2.05188,2.05188,2.05151,2.05173,9379155.0
2007-09-17 20:45:00,2.05148,2.0516,2.05126,2.05154,1584792.0
2007-09-17 20:46:00,2.05158,2.05158,2.051,2.051,1581675.0
2007-09-17 20:47:00,2.05108,2.05108,2.05079,2.05079,8379623.0
2007-09-17 20:48:00,2.05081,2.05081,2.04933,2.05068,8528135.0
2007-09-17 20:49:00,2.05061,2.05062,2.05013,2.05013,32719666.0
2007-09-17 20:50:00,2.05039,2.05039,2.05016,2.05016,869274.0
2007-09-17 20:51:00,2.04997,2.04997,2.04965,2.04968,5811747.0
2007-09-17 20:52:00,2.04953,2.0497,2.04944,2.0497,6596477.0
2007-09-17 20:53:00,2.04973,2.04984,2.04966,2.04966,1098457.0
2007-09-17 20:54:00,2.04969,2.04977,2.04958,2.04967,5486492.0
2007-09-17 20:55:00,2.04968,2.04976,2.04953,2.0496,7474355.0
2007-09-17 20:56:00,2.04948,2.04953,2.04913,2.04913,1378169.0
2007-09-17 20:57:00,2.04907,2.04921,2.04907,2.04907,3621466.0
2007-09-17 20:58:00,2.04884,2.04915,2.04884,2.04915,3797004.0
2007-09-17 20:59:00,2.04923,2.04923,2.04874,2.04874,4597853.0
2007-09-17 21:00:00,2.04878,2.04881,2.04857,2.04861,6938614.0
2007-09-17 21:01:00,2.04862,2.04862,2.04825,2.04825,8444332.0
2007-09-17 21:02:00,2.04809,2.04809,2.04771,2.04771,8921737.0
2007-09-17 21:03:00,2.04779,2.04779,2.04734,2.04734,4453562.0
2007-09-17 21:04:00,2.04723,2.04723,2.04674,2.04674,12445014.0
2007-09-17 21:05:00,2.04656,2.04656,2.04638,2.04638,2082417.0
2007-09-17 21:06:00,2.04627,2.04629,2.04609,2.04627,4931657.0
2007-09-17 21:07:00,2.0463,2.04707,2.0463,2.04707,8180549.0
2007-09-17 21:08:00,2.04709,2.04762,2.04709,2.04762,17385577.0
2007-09-17 21:09:00,2.0477,2.04849,2.0477,2.04849,10317579.0
2007-09-17 21:10:00,2.04871,2.049,2.04871,2.04886,10883828.0
2007-09-17 21:11:00,2.04878,2.0488,2.0486,2.0488,15960747.0
2007-09-17 21:12:00,2.04899,2.04906,2.04763,2.04906,6972660.0
2007-09-17 21:13:00,2.04904,2.04904,2.04886,2.04904,17660268.0
2007-09-17 21:14:00,2.0491,2.0492,2.04908,2.04912,1709612.0
2007-09-17 21:15:00,2.04907,2.04916,2.04894,2.04916,4125013.0
2007-09-17 21:16:00,2.04926,2.04932,2.04918,2.04926,2625697.0
2007-09-17 21:17:00,2.04931,2.04935,2.0493,2.04935,2890064.0
2007-09-17 21:18:00,2.04935,2.04947,2.0493,2.04935,6992959.0
2007-09-17 21:19:00,2.04888,2.04937,2.04888,2.04937,13050660.0
2007-09-17 21:20:00,2.04948,2.04953,2.0494,2.0494,5786712.0
2007-09-17 21:21:00,2.04944,2.04956,2.04944,2.04956,16861531.0
2007-09-17 21:22:00,2.04951,2.04956,2.04938,2.04938,6860940.0
2007-09-17 21:23:00,2.04947,2.04947,2.04922,2.04922,3144799.0
2007-09-17 21:24:00,2.04907,2.04907,2.04879,2.04888,3948310.0
2007-09-17 21:25:00,2.04888,2.04914,2.04882,2.04914,5096983.0
2007-09-17 21:26:00,2.04907,2.04908,2.04884,2.04885,226784.0
2007-09-17 21:27:00,2.04884,2.04926,2.04884,2.04926,8400215.0
2007-09-17 21:28:00,2.04926,2.0494,2.04908,2.0494,15265623.0
2007-09-17 21:29:00,2.04944,2.04955,2.04897,2.04946,14906673.0
2007-09-17 21:30:00,2.04943,2.04957,2.04941,2.04951,5157219.0
2007-09-17 21:31:00,2.04928,2.04931,2.04918,2.04929,10891943.0
2007-09-17 21:32:00,2.04923,2.04949,2.0492,2.04949,6072733.0
2007-09-17 21:33:00,2.0494,2.04947,2.04908,2.04908,8119718.0
2007-09-17 21:34:00,2.04904,2.04905,2.04858,2.04886,13142943.0
2007-09-17 21:35:00,2.04898,2.04916,2.04894,2.04916,6343048.0
2007-09-17 21:36:00,2.04906,2.04906,2.04876,2.04876,37272329.0
2007-09-17 21:37:00,2.04901,2.04901,2.04877,2.04887,4670740.0
2007-09-17 21:38:00,2.04888,2.0489,2.04871,2.04871,5691824.0
2007-09-17 21:39:00,2.04876,2.04914,2.04876,2.04914,14492189.0
2007-09-17 21:40:00,2.04916,2.04926,2.04912,2.04923,7178908.0
2007-09-17 21:41:00,2.04918,2.04919,2.049,2.04919,3567798.0
2007-09-17 21:42:00,2.04934,2.04946,2.04925,2.04946,10659111.0
2007-09-17 21:43:00,2.04976,2.04988,2.04976,2.04977,1991057.0
2007-09-17 21:44:00,2.04971,2.04975,2.04967,2.04974,4205176.0
2007-09-17 21:45:00,2.04975,2.04982,2.04972,2.04972,5632843.0
2007-09-17 21:46:00,2.04972,2.04992,2.0497,2.04988,5679724.0
2007-09-17 21:47:00,2.0499,2.04993,2.04978,2.04993,2381911.0
2007-09-17 21:48:00,2.04978,2.04997,2.04978,2.04997,11577234.0
2007-09-17 21:49:00,2.0499,2.0499,2.04954,2.04954,6888656.0
2007-09-17 21:50:00,2.04959,2.04961,2.04939,2.04961,7095855.0
2007-09-17 21:51:00,2.04951,2.04985,2.04951,2.04977,2419374.0
2007-09-17 21:52:00,2.04973,2.04984,2.04963,2.04965,7813460.0
2007-09-17 21:53:00,2.04973,2.04995,2.04973,2.04995,7497573.0
2007-09-17 21:54:00,2.04996,2.04998,2.0498,2.04986,4775746.0
2007-09-17 21:55:00,2.04987,2.05008,2.04987,2.05008,10304096.0
2007-09-17 21:56:00,2.05009,2.05017,2.05004,2.05017,4883018.0
2007-09-17 21:57:00,2.05022,2.05032,2.05021,2.05032,2864867.0
2007-09-17 21:58:00,2.05018,2.05018,2.05007,2.05014,1171610.0
2007-09-17 21:59:00,2.0499,2.05041,2.0499,2.05022,4974458.0
2007-09-17 22:00:00,2.05037,2.05048,2.05031,2.05038,3783787.0
2007-09-17 22:01:00,2.05037,2.05053,2.05037,2.05053,3116919.0
2007-09-17 22:02:00,2.0504,2.0505,2.05027,2.05032,8011854.0
2007-09-17 22:03:00,2.05023,2.05023,2.04993,2.04998,7030579.0
2007-09-17 22:04:00,2.04996,2.05009,2.04996,2.04998,3087907.0
2007-09-17 22:05:00,2.04993,2.05004,2.04978,2.05004,1769582.0
2007-09-17 22:06:00,2.05015,2.05015,2.0498,2.04991,866084.0
2007-09-17 22:07:00,2.05007,2.05008,2.04992,2.05008,3337697.0
2007-09-17 22:08:00,2.04967,2.05014,2.04967,2.04997,15326126.0
2007-09-17 22:09:00,2.04988,2.05,2.04981,2.05,7157345.0
2007-09-17 22:10:00,2.04993,2.04994,2.04973,2.04994,2333884.0
2007-09-17 22:11:00,2.05,2.05017,2.04996,2.05017,4886222.0
2007-09-17 22:12:00,2.05015,2.05015,2.04974,2.04986,7129075.0
2007-09-17 22:13:00,2.04996,2.04996,2.04965,2.04988,4146674.0
2007-09-17 22:14:00,2.04982,2.04992,2.0496,2.04992,5078220.0
2007-09-17 22:15:00,2.04996,2.04996,2.04962,2.04967,5254274.0
2007-09-17 22:16:00,2.04978,2.05,2.04973,2.05,3444220.0
2007-09-17 22:17:00,2.04993,2.05,2.04971,2.04971,11654991.0
2007-09-17 22:18:00,2.04963,2.04977,2.04951,2.04977,4867420.0
2007-09-17 22:19:00,2.04975,2.04996,2.04951,2.04951,24243610.0
2007-09-17 22:20:00,2.04984,2.04984,2.04956,2.04962,4037564.0
2007-09-17 22:21:00,2.04969,2.05009,2.04969,2.05009,4654338.0
2007-09-17 22:22:00,2.05013,2.05029,2.05013,2.05026,2429015.0
2007-09-17 22:23:00,2.05021,2.05028,2.04989,2.05026,5468211.0
2007-09-17 22:24:00,2.05033,2.05048,2.05032,2.05034,2655088.0
2007-09-17 22:25:00,2.05022,2.05022,2.04986,2.04986,5856840.0
2007-09-17 22:26:00,2.04993,2.04993,2.04958,2.04958,1349814.0
2007-09-17 22:27:00,2.04968,2.04971,2.04955,2.0496,4067470.0
2007-09-17 22:28:00,2.0497,2.04976,2.04947,2.04947,5269935.0
2007-09-17 22:29:00,2.04948,2.04948,2.04941,2.04941,22615714.0
2007-09-17 22:30:00,2.04935,2.04935,2.0491,2.04913,8030348.0
2007-09-17 22:31:00,2.04916,2.04924,2.04909,2.04909,9453950.0
2007-09-17 22:32:00,2.04903,2.04903,2.04879,2.04887,8227688.0
2007-09-17 22:33:00,2.04883,2.04895,2.04883,2.0489,1402855.0
2007-09-17 22:34:00,2.04901,2.04904,2.04897,2.04897,1818761.0
2007-09-17 22:35:00,2.0488,2.0488,2.04859,2.0486,2469709.0
2007-09-17 22:36:00,2.04879,2.04887,2.0487,2.0487,3403544.0
2007-09-17 22:37:00,2.0487,2.04879,2.04863,2.04863,13467318.0
2007-09-17 22:38:00,2.04857,2.04872,2.04857,2.04866,4703000.0
2007-09-17 22:39:00,2.04862,2.04872,2.04846,2.04858,10011505.0
2007-09-17 22:40:00,2.04855,2.04879,2.04855,2.04879,2073470.0
2007-09-17 22:41:00,2.04885,2.04902,2.04885,2.04897,10982306.0
2007-09-17 22:42:00,2.04889,2.04889,2.04872,2.04872,3461844.0
2007-09-17 22:43:00,2.04865,2.04893,2.04865,2.04882,4971580.0
2007-09-17 22:44:00,2.04882,2.04895,2.04881,2.04895,2816866.0
2007-09-17 22:45:00,2.04882,2.04896,2.04866,2.04896,7511802.0
2007-09-17 22:46:00,2.04892,2.04892,2.04857,2.04857,3334519.0
2007-09-17 22:47:00,2.04819,2.04871,2.04819,2.04871,7342173.0
2007-09-17 22:48:00,2.0488,2.04886,2.04872,2.04883,4409021.0
2007-09-17 22:49:00,2.04887,2.04902,2.0488,2.04902,13863019.0
2007-09-17 22:50:00,2.04899,2.04899,2.04875,2.04877,933110.0
2007-09-17 22:51:00,2.04864,2.04871,2.04861,2.04871,2509321.0
2007-09-17 22:52:00,2.04873,2.04874,2.04856,2.04864,13942313.0
2007-09-17 22:53:00,2.04857,2.04872,2.04833,2.04872,5222400.0
2007-09-17 22:54:00,2.04889,2.04889,2.04828,2.04828,5306452.0
2007-09-17 22:55:00,2.04841,2.04875,2.04841,2.04875,17850197.0
2007-09-17 22:56:00,2.04869,2.04886,2.04863,2.04886,2240176.0
2007-09-17 22:57:00,2.04892,2.0491,2.04892,2.04898,3175931.0
2007-09-17 22:58:00,2.04888,2.04888,2.04863,2.04863,2236070.0
2007-09-17 22:59:00,2.04874,2.04884,2.04866,2.04878,8696839.0
2007-09-17 23:00:00,2.04868,2.04868,2.04843,2.04852,7669539.0
2007-09-17 23:01:00,2.0485,2.04873,2.04847,2.04873,17182190.0
2007-09-17 23:02:00,2.0487,2.0487,2.04822,2.04832,40591652.0
2007-09-17 23:03:00,2.04838,2.04858,2.04837,2.04858,3372618.0
2007-09-17 23:04:00,2.04848,2.04848,2.04793,2.04793,5742240.0
2007-09-17 23:05:00,2.04784,2.04784,2.04611,2.04746,3491418.0
2007-09-17 23:06:00,2.04761,2.04768,2.04756,2.04768,11415339.0
2007-09-17 23:07:00,2.04771,2.04777,2.04756,2.04777,7601893.0
2007-09-17 23:08:00,2.04793,2.04851,2.04793,2.04851,8386584.0
2007-09-17 23:09:00,2.04854,2.04854,2.04783,2.04783,3994129.0
2007-09-17 23:10:00,2.04794,2.04804,2.04789,2.048,23518917.0
2007-09-17 23:11:00,2.04799,2.04799,2.04774,2.04799,8341042.0
2007-09-17 23:12:00,2.04796,2.04796,2.0477,2.04785,3613443.0
2007-09-17 23:13:00,2.04787,2.04787,2.04765,2.04776,3312832.0
2007-09-17 23:14:00,2.04775,2.04794,2.04775,2.04794,8238908.0
2007-09-17 23:15:00,2.04799,2.04799,2.04793,2.04793,2923668.0
2007-09-17 23:16:00,2.04795,2.04803,2.04789,2.04803,5614360.0
2007-09-17 23:17:00,2.04798,2.04798,2.04761,2.0477,5904786.0
2007-09-17 23:18:00,2.04787,2.048,2.04787,2.04794,17168227.0
2007-09-17 23:19:00,2.04783,2.04783,2.0475,2.04766,9347738.0
2007-09-17 23:20:00,2.04777,2.0479,2.04769,2.04769,1807248.0
2007-09-17 23:21:00,2.0475,2.04779,2.0474,2.04779,4656185.0
2007-09-17 23:22:00,2.04786,2.04791,2.04759,2.04778,17921899.0
2007-09-17 23:23:00,2.04781,2.0479,2.04729,2.0479,4311156.0
2007-09-17 23:24:00,2.04783,2.04786,2.04767,2.04767,3200046.0
2007-09-17 23:25:00,2.04748,2.04748,2.04725,2.04743,13150564.0
2007-09-17 23:26:00,2.04748,2.04754,2.04742,2.04754,1736124.0
2007-09-17 23:28:00,2.04761,2.04778,2.04747,2.04754,6285364.0
2007-09-17 23:29:00,2.04756,2.0477,2.04734,2.0477,28114032.0
2007-09-17 23:30:00,2.04773,2.04794,2.04766,2.04772,3713847.0
2007-09-17 23:31:00,2.04777,2.04795,2.04772,2.04772,2901078.0
2007-09-17 23:32:00,2.0478,2.04823,2.0478,2.04823,31633351.0
2007-09-17 23:33:00,2.04834,2.04867,2.04834,2.04867,8453256.0
2007-09-17 23:34:00,2.04868,2.04896,2.04868,2.04876,1435173.0
2007-09-17 23:35:00,2.04871,2.04872,2.04842,2.04858,14711188.0
2007-09-17 23:36:00,2.04814,2.04896,2.04814,2.04864,5463842.0
2007-09-17 23:37:00,2.04855,2.04866,2.0485,2.04856,3610441.0
2007-09-17 23:38:00,2.04863,2.0487,2.04843,2.04866,1909916.0
2007-09-17 23:39:00,2.04847,2.04864,2.04825,2.04864,4970290.0
2007-09-17 23:40:00,2.04876,2.04893,2.04865,2.04865,13710348.0
2007-09-17 23:41:00,2.04868,2.04868,2.04834,2.04834,2341370.0
2007-09-17 23:42:00,2.04841,2.04843,2.04821,2.04843,16829249.0
2007-09-17 23:43:00,2.04841,2.04856,2.04835,2.04856,10617618.0
2007-09-17 23:44:00,2.04879,2.04885,2.0486,2.0486,5376477.0
2007-09-17 23:45:00,2.04858,2.04863,2.04822,2.04851,6216989.0
2007-09-17 23:46:00,2.04867,2.04871,2.0472,2.04866,5555616.0
2007-09-17 23:47:00,2.04874,2.04881,2.04864,2.0488,20071360.0
2007-09-17 23:48:00,2.04883,2.04883,2.04863,2.04863,3862440.0
2007-09-17 23:49:00,2.04812,2.04852,2.04812,2.0484,6270759.0
2007-09-17 23:50:00,2.0485,2.04892,2.0485,2.04874,14068963.0
2007-09-17 23:51:00,2.04867,2.04881,2.04867,2.04869,2803603.0
2007-09-17 23:52:00,2.04877,2.04877,2.04855,2.04877,3869096.0
2007-09-17 23:53:00,2.04882,2.04894,2.04876,2.04894,29802071.0
2007-09-17 23:54:00,2.04881,2.04887,2.04859,2.0487,8342259.0
2007-09-17 23:55:00,2.04879,2.04884,2.04862,2.04869,18998879.0
2007-09-17 23:56:00,2.04868,2.04877,2.0485,2.04877,11296834.0
2007-09-17 23:57:00,2.04871,2.04871,2.04837,2.04839,1114281.0
2007-09-17 23:58:00,2.04852,2.04852,2.04823,2.04835,7873050.0
2007-09-17 23:59:00,2.0484,2.04876,2.0484,2.04876,8431449.0
2007-09-18 00:00:00,2.04887,2.04897,2.04874,2.04874,6005673.0
2007-09-18 00:01:00,2.04874,2.04874,2.04848,2.04848,1702997.0
2007-09-18 00:02:00,2.04846,2.04866,2.04805,2.04859,4713886.0
2007-09-18 00:03:00,2.04862,2.04879,2.04728,2.04868,14168282.0
2007-09-18 00:04:00,2.04882,2.04896,2.04876,2.04876,565144.0
2007-09-18 00:05:00,2.04878,2.0489,2.04877,2.04877,881897.0
2007-09-18 00:06:00,2.0486,2.04878,2.04858,2.04878,3530822.0
2007-09-18 00:07:00,2.04863,2.04868,2.04834,2.04867,4495742.0
2007-09-18 00:08:00,2.04878,2.04878,2.04858,2.04858,4227666.0
2007-09-18 00:09:00,2.04858,2.04858,2.0482,2.0482,17211675.0
2007-09-18 00:10:00,2.04849,2.04849,2.04804,2.04824,3071317.0
2007-09-18 00:11:00,2.04809,2.04821,2.04781,2.04807,1649193.0
2007-09-18 00:12:00,2.04819,2.04831,2.04811,2.04829,31841824.0
2007-09-18 00:13:00,2.0483,2.04832,2.04813,2.04813,21261029.0
2007-09-18 00:14:00,2.04815,2.04831,2.04774,2.04809,4007366.0
2007-09-18 00:15:00,2.04827,2.04858,2.04827,2.04858,2532959.0
2007-09-18 00:16:00,2.04861,2.04869,2.0486,2.04866,6480417.0
2007-09-18 00:17:00,2.04861,2.04861,2.04817,2.04828,20961355.0
2007-09-18 00:18:00,2.04842,2.04857,2.04837,2.04843,5710085.0
2007-09-18 00:19:00,2.04838,2.04845,2.0482,2.04845,3018235.0
2007-09-18 00:20:00,2.04841,2.04841,2.0482,2.04821,3417360.0
2007-09-18 00:21:00,2.0481,2.04821,2.04796,2.04818,27379301.0
2007-09-18 00:22:00,2.04826,2.04878,2.04826,2.04865,35438038.0
2007-09-18 00:24:00,2.04849,2.04849,2.04844,2.04844,2836864.0
2007-09-18 00:25:00,2.04852,2.0488,2.04852,2.04858,3974783.0
2007-09-18 00:26:00,2.04855,2.04855,2.04841,2.04841,10433553.0
2007-09-18 00:27:00,2.04844,2.04848,2.04839,2.0484,3308119.0
2007-09-18 00:28:00,2.04844,2.04849,2.04812,2.04829,10523363.0
2007-09-18 00:29:00,2.04828,2.04845,2.04809,2.04845,6944004.0
2007-09-18 00:30:00,2.0485,2.04851,2.04838,2.04844,3127731.0
2007-09-18 00:31:00,2.04833,2.04855,2.048,2.04843,2331021.0
2007-09-18 00:32:00,2.0484,2.04853,2.04837,2.04837,9731071.0
2007-09-18 00:33:00,2.04816,2.04826,2.04795,2.04826,14267896.0
2007-09-18 00:34:00,2.04841,2.04873,2.04841,2.04873,3701431.0
2007-09-18 00:35:00,2.04887,2.04898,2.0488,2.04887,5666279.0
2007-09-18 00:36:00,2.04889,2.04901,2.04874,2.04874,2787497.0
2007-09-18 00:37:00,2.04879,2.04887,2.04861,2.04882,4383795.0
2007-09-18 00:38:00,2.04894,2.04914,2.04894,2.04907,4561671.0
2007-09-18 00:39:00,2.04914,2.04927,2.04909,2.04921,20839932.0
2007-09-18 00:40:00,2.04917,2.04917,2.04879,2.04891,3565821.0
2007-09-18 00:41:00,2.04902,2.04927,2.04902,2.04906,7180341.0
2007-09-18 00:42:00,2.04911,2.04917,2.04901,2.04901,2749880.0
2007-09-18 00:43:00,2.04903,2.04923,2.04897,2.04923,5881164.0
2007-09-18 00:44:00,2.04942,2.04942,2.04888,2.04899,7046839.0
2007-09-18 00:45:00,2.04908,2.04921,2.04899,2.04921,5615539.0
2007-09-18 00:46:00,2.04917,2.04917,2.04899,2.04899,26397194.0
2007-09-18 00:47:00,2.04913,2.0496,2.04913,2.0496,12375503.0
2007-09-18 00:48:00,2.04967,2.04967,2.04936,2.04936,17137737.0
2007-09-18 00:49:00,2.04934,2.0495,2.04895,2.04945,4909141.0
2007-09-18 00:50:00,2.04945,2.04947,2.04931,2.04931,2442324.0
2007-09-18 00:51:00,2.04933,2.04948,2.0491,2.0491,29594248.0
2007-09-18 00:52:00,2.04933,2.04933,2.04882,2.04908,10710770.0
2007-09-18 00:53:00,2.04905,2.04907,2.04874,2.04874,4874341.0
2007-09-18 00:54:00,2.04891,2.04929,2.04891,2.04915,2564629.0
2007-09-18 00:55:00,2.04903,2.04903,2.04867,2.04899,7446670.0
2007-09-18 00:56:00,2.04907,2.04923,2.04907,2.04909,7475761.0
2007-09-18 00:57:00,2.04901,2.04904,2.04877,2.04877,22492140.0
2007-09-18 00:58:00,2.04881,2.04892,2.04853,2.04853,9683870.0
2007-09-18 00:59:00,2.04887,2.0489,2.04873,2.04886,11001055.0
2007-09-18 01:00:00,2.04889,2.04897,2.04888,2.04895,6878999.0
2007-09-18 01:01:00,2.04888,2.04901,2.04883,2.04901,6730760.0
2007-09-18 01:02:00,2.04897,2.04904,2.04876,2.04876,4157925.0
2007-09-18 01:03:00,2.04882,2.04882,2.0485,2.04864,19300415.0
2007-09-18 01:04:00,2.04892,2.04905,2.04887,2.049,28085867.0
2007-09-18 01:05:00,2.04907,2.04907,2.04887,2.04892,5376255.0
2007-09-18 01:06:00,2.0488,2.0488,2.04837,2.04844,3729891.0
2007-09-18 01:07:00,2.04834,2.04848,2.04818,2.04848,8422603.0
2007-09-18 01:08:00,2.04866,2.04867,2.04833,2.04833,2399590.0
2007-09-18 01:09:00,2.04852,2.04873,2.04852,2.04873,17259293.0
2007-09-18 01:10:00,2.04884,2.04884,2.0486,2.04878,2218709.0
2007-09-18 01:12:00,2.04872,2.04872,2.04848,2.04848,3939487.0
2007-09-18 01:13:00,2.04853,2.04853,2.04836,2.04847,15492327.0
2007-09-18 01:14:00,2.04854,2.04862,2.04816,2.04862,9894316.0
2007-09-18 01:15:00,2.04866,2.04877,2.0486,2.04861,15447049.0
2007-09-18 01:16:00,2.04869,2.04869,2.04825,2.0485,22488128.0
2007-09-18 01:17:00,2.0484,2.04862,2.0484,2.04858,4149316.0
2007-09-18 01:18:00,2.04876,2.04901,2.04871,2.04901,11016099.0
2007-09-18 01:19:00,2.04887,2.04887,2.04855,2.04871,4393511.0
2007-09-18 01:20:00,2.04891,2.04909,2.04882,2.04882,4392389.0
2007-09-18 01:21:00,2.04891,2.04891,2.04857,2.04882,26899849.0
2007-09-18 01:22:00,2.04905,2.04918,2.04875,2.04892,12496397.0
2007-09-18 01:23:00,2.04873,2.04881,2.04859,2.0487,11627987.0
2007-09-18 01:24:00,2.04905,2.04922,2.04905,2.04905,13203345.0
2007-09-18 01:25:00,2.04887,2.0489,2.04877,2.0489,2500876.0
2007-09-18 01:26:00,2.04888,2.04918,2.04888,2.049,10987839.0
2007-09-18 01:27:00,2.04902,2.04902,2.04877,2.04887,3713848.0
2007-09-18 01:28:00,2.04917,2.04949,2.04917,2.04949,18522308.0
2007-09-18 01:29:00,2.04952,2.04952,2.04933,2.04933,1333742.0
2007-09-18 01:30:00,2.04915,2.04925,2.04897,2.04897,2620913.0
2007-09-18 01:31:00,2.04895,2.049,2.04882,2.049,10416765.0
2007-09-18 01:32:00,2.04872,2.04877,2.04858,2.04877,7924558.0
2007-09-18 01:33:00,2.04897,2.04932,2.04897,2.04904,2156787.0
2007-09-18 01:34:00,2.04885,2.04885,2.04825,2.04866,19209163.0
2007-09-18 01:35:00,2.04864,2.04864,2.04843,2.04845,1935477.0
2007-09-18 01:36:00,2.04836,2.04854,2.04836,2.04854,21840731.0
2007-09-18 01:37:00,2.04854,2.04857,2.04832,2.04844,10661352.0
2007-09-18 01:38:00,2.04835,2.04835,2.04814,2.04814,10872830.0
2007-09-18 01:39:00,2.04827,2.04834,2.04817,2.04817,5542703.0
2007-09-18 01:40:00,2.04815,2.04815,2.04791,2.04808,15710467.0
2007-09-18 01:41:00,2.04803,2.04806,2.04768,2.04768,4544938.0
2007-09-18 01:42:00,2.04782,2.04817,2.04782,2.04815,3036489.0
2007-09-18 01:43:00,2.04822,2.04845,2.04822,2.04824,4965829.0
2007-09-18 01:44:00,2.04835,2.04835,2.04811,2.04818,7636890.0
2007-09-18 01:45:00,2.04815,2.04833,2.04815,2.04833,6281103.0
2007-09-18 01:46:00,2.04845,2.04845,2.04777,2.04777,1188345.0
2007-09-18 01:47:00,2.04772,2.04806,2.04772,2.04803,6290556.0
2007-09-18 01:48:00,2.04809,2.04852,2.04793,2.04852,29424572.0
2007-09-18 01:49:00,2.04842,2.04843,2.0482,2.04838,3980810.0
2007-09-18 01:50:00,2.0484,2.0484,2.04829,2.04831,1679299.0
2007-09-18 01:51:00,2.04817,2.0485,2.04817,2.0485,1267550.0
2007-09-18 01:52:00,2.04852,2.04858,2.04823,2.04827,4452375.0
2007-09-18 01:53:00,2.0483,2.0483,2.04817,2.04817,14148379.0
2007-09-18 01:54:00,2.04824,2.04837,2.04798,2.04825,23678174.0
2007-09-18 01:55:00,2.04834,2.04851,2.0483,2.04851,19778657.0
2007-09-18 01:56:00,2.04869,2.04889,2.04837,2.04837,2479770.0
2007-09-18 01:57:00,2.04864,2.04898,2.04857,2.04898,5896223.0
2007-09-18 01:58:00,2.04914,2.04914,2.04865,2.04872,2793323.0
2007-09-18 01:59:00,2.04881,2.04884,2.04842,2.04884,3705307.0
2007-09-18 02:00:00,2.04876,2.04879,2.04836,2.04879,3728797.0
2007-09-18 02:01:00,2.04882,2.04882,2.04877,2.04881,2576866.0
2007-09-18 02:02:00,2.04877,2.04877,2.04838,2.04844,5435311.0
2007-09-18 02:03:00,2.04817,2.04868,2.04817,2.04863,2719046.0
2007-09-18 02:04:00,2.04865,2.04865,2.04848,2.04848,21174026.0
2007-09-18 02:05:00,2.04848,2.04868,2.04819,2.04846,22509910.0
2007-09-18 02:06:00,2.04842,2.04854,2.04839,2.04847,14576939.0
2007-09-18 02:07:00,2.04855,2.04864,2.04855,2.04862,4190867.0
2007-09-18 02:08:00,2.04861,2.04861,2.04801,2.04801,1385605.0
2007-09-18 02:09:00,2.04808,2.04809,2.04799,2.04799,1725189.0
2007-09-18 02:10:00,2.04795,2.04795,2.04786,2.04788,3693115.0
2007-09-18 02:11:00,2.04798,2.04821,2.04784,2.04821,28676127.0
2007-09-18 02:12:00,2.04814,2.04814,2.04796,2.04813,5932808.0
2007-09-18 02:13:00,2.04821,2.04823,2.04796,2.04816,1135544.0
2007-09-18 02:14:00,2.04807,2.04807,2.04776,2.04776,5812069.0
2007-09-18 02:15:00,2.04773,2.04773,2.04751,2.04771,7195111.0
2007-09-18 02:16:00,2.04755,2.04777,2.04755,2.04759,5434263.0
2007-09-18 02:17:00,2.04752,2.04761,2.0475,2.04761,3026200.0
2007-09-18 02:18:00,2.04749,2.04758,2.04743,2.04751,4632020.0
2007-09-18 02:19:00,2.0475,2.04772,2.0475,2.04772,14525210.0
2007-09-18 02:20:00,2.04771,2.04792,2.04771,2.04785,6033200.0
2007-09-18 02:21:00,2.04761,2.04765,2.04734,2.04734,10285526.0
2007-09-18 02:22:00,2.04734,2.04736,2.04715,2.04736,11333422.0
2007-09-18 02:23:00,2.0474,2.0474,2.04731,2.04731,22428354.0
2007-09-18 02:24:00,2.04744,2.04756,2.04741,2.04756,1842257.0
2007-09-18 02:25:00,2.04756,2.04777,2.04731,2.04777,18040161.0
2007-09-18 02:26:00,2.04778,2.04778,2.04762,2.04767,2352515.0
2007-09-18 02:27:00,2.04763,2.04771,2.04749,2.04749,7373053.0
2007-09-18 02:28:00,2.04765,2.04765,2.04741,2.04749,10313631.0
2007-09-18 02:29:00,2.04747,2.04757,2.04735,2.04735,2619604.0
2007-09-18 02:30:00,2.04746,2.04754,2.04743,2.04743,1226768.0
2007-09-18 02:31:00,2.04734,2.04736,2.04723,2.04733,20216445.0
2007-09-18 02:32:00,2.04727,2.04757,2.04727,2.04757,4050882.0
2007-09-18 02:33:00,2.04754,2.04776,2.04754,2.04766,12153346.0
2007-09-18 02:34:00,2.0479,2.0479,2.04762,2.04764,2343400.0
2007-09-18 02:35:00,2.04773,2.04773,2.04761,2.0477,14463080.0
2007-09-18 02:36:00,2.04753,2.04768,2.04748,2.04748,10579554.0
2007-09-18 02:37:00,2.04734,2.04734,2.04673,2.04701,11578243.0
2007-09-18 02:38:00,2.0469,2.04693,2.04684,2.04685,26991620.0
2007-09-18 02:39:00,2.04673,2.04698,2.04673,2.04698,4260732.0
2007-09-18 02:40:00,2.04694,2.04694,2.04679,2.04679,4132347.0
2007-09-18 02:41:00,2.0467,2.0467,2.04645,2.04645,10965655.0
2007-09-18 02:42:00,2.04624,2.04631,2.04593,2.04593,4453966.0
2007-09-18 02:43:00,2.04585,2.04595,2.04565,2.04595,20482855.0
2007-09-18 02:44:00,2.04593,2.04612,2.04586,2.04586,16105777.0
2007-09-18 02:45:00,2.04583,2.04583,2.04562,2.04562,9407032.0
2007-09-18 02:46:00,2.04552,2.04552,2.04536,2.04549,16454944.0
2007-09-18 02:47:00,2.0454,2.04542,2.04531,2.04531,3531458.0
2007-09-18 02:48:00,2.04522,2.04535,2.04515,2.04534,1503612.0
2007-09-18 02:49:00,2.0453,2.0453,2.04513,2.04513,2441630.0
2007-09-18 02:50:00,2.04496,2.045,2.0448,2.045,18345336.0
2007-09-18 02:51:00,2.04496,2.04513,2.04496,2.04504,2514239.0
2007-09-18 02:52:00,2.04499,2.04514,2.04494,2.04514,8326306.0
2007-09-18 02:53:00,2.0453,2.0455,2.0453,2.0455,3615637.0
2007-09-18 02:54:00,2.04554,2.0456,2.04548,2.04553,5621932.0
2007-09-18 02:55:00,2.04533,2.04558,2.04502,2.04558,30658079.0
2007-09-18 02:56:00,2.04554,2.04561,2.04534,2.04534,16667140.0
2007-09-18 02:57:00,2.04528,2.04544,2.04528,2.04538,4352481.0
2007-09-18 02:58:00,2.04542,2.04544,2.04524,2.04532,6604615.0
2007-09-18 02:59:00,2.04537,2.04548,2.04535,2.04548,7612039.0
2007-09-18 03:00:00,2.04536,2.04536,2.04497,2.04534,10691015.0
2007-09-18 03:01:00,2.04507,2.04556,2.04507,2.04556,9943394.0
2007-09-18 03:02:00,2.04554,2.04565,2.04547,2.04563,23887149.0
2007-09-18 03:03:00,2.04567,2.04575,2.04561,2.04574,7965648.0
2007-09-18 03:04:00,2.04577,2.04594,2.04563,2.04594,7567755.0
2007-09-18 03:05:00,2.04593,2.04593,2.04584,2.04584,2636067.0
2007-09-18 03:06:00,2.04579,2.04611,2.04579,2.04588,5146054.0
2007-09-18 03:07:00,2.04584,2.04584,2.04525,2.04566,2556545.0
2007-09-18 03:08:00,2.04525,2.04557,2.04525,2.04557,28238785.0
2007-09-18 03:09:00,2.04557,2.04557,2.04552,2.04552,2257230.0
2007-09-18 03:10:00,2.04546,2.04546,2.04498,2.04533,4626028.0
2007-09-18 03:11:00,2.0453,2.0453,2.04512,2.04513,17530419.0
2007-09-18 03:12:00,2.04513,2.04513,2.04496,2.04503,12034913.0
2007-09-18 03:13:00,2.04493,2.04493,2.04462,2.04467,25866923.0
2007-09-18 03:14:00,2.04482,2.04492,2.04452,2.04492,6091269.0
2007-09-18 03:15:00,2.04508,2.0451,2.04495,2.04502,7621499.0
2007-09-18 03:16:00,2.04494,2.04497,2.0448,2.04488,5678991.0
2007-09-18 03:17:00,2.04486,2.04502,2.04486,2.04502,2642081.0
2007-09-18 03:18:00,2.04499,2.04505,2.04486,2.04486,6689965.0
2007-09-18 03:19:00,2.0448,2.04482,2.0447,2.0447,3276205.0
2007-09-18 03:20:00,2.04469,2.0449,2.04469,2.04488,20507707.0
2007-09-18 03:21:00,2.04491,2.04513,2.04491,2.04503,4711498.0
2007-09-18 03:22:00,2.04497,2.04497,2.04483,2.04492,4090506.0
2007-09-18 03:23:00,2.04484,2.0452,2.04484,2.045,2695319.0
2007-09-18 03:24:00,2.04499,2.04512,2.0449,2.0449,5291138.0
2007-09-18 03:25:00,2.04478,2.0448,2.04421,2.04421,3773505.0
2007-09-18 03:26:00,2.04408,2.04415,2.04406,2.04415,14083401.0
2007-09-18 03:27:00,2.04422,2.0443,2.04412,2.0443,9574057.0
2007-09-18 03:28:00,2.04444,2.04463,2.04414,2.04463,2205528.0
2007-09-18 03:29:00,2.04497,2.0451,2.04483,2.04483,3349465.0
2007-09-18 03:30:00,2.04478,2.04485,2.04456,2.04485,6890943.0
2007-09-18 03:31:00,2.0448,2.04497,2.04457,2.04476,9623561.0
2007-09-18 03:32:00,2.04462,2.04462,2.04451,2.04462,3110012.0
2007-09-18 03:33:00,2.04472,2.04497,2.04472,2.04497,10099267.0
2007-09-18 03:34:00,2.04501,2.0452,2.04489,2.04489,4137812.0
2007-09-18 03:35:00,2.04478,2.04486,2.04477,2.04483,2756646.0
2007-09-18 03:36:00,2.04486,2.04488,2.04472,2.04488,2050103.0
2007-09-18 03:37:00,2.0449,2.04493,2.04471,2.04471,32260390.0
2007-09-18 03:38:00,2.04483,2.04495,2.04475,2.04495,26842450.0
2007-09-18 03:39:00,2.04504,2.04543,2.04504,2.04543,3595601.0
2007-09-18 03:40:00,2.04542,2.04542,2.04505,2.04505,3020953.0
2007-09-18 03:41:00,2.0451,2.04512,2.04495,2.04512,5902507.0
2007-09-18 03:42:00,2.04508,2.0452,2.045,2.04519,19847889.0
2007-09-18 03:43:00,2.04528,2.04575,2.04528,2.04575,7083196.0
2007-09-18 03:44:00,2.04568,2.04574,2.04555,2.04562,2756210.0
2007-09-18 03:45:00,2.04574,2.0462,2.0457,2.04615,3854719.0
2007-09-18 03:46:00,2.04617,2.04627,2.04617,2.04627,21025546.0
2007-09-18 03:47:00,2.04617,2.04617,2.04591,2.04591,29196614.0
2007-09-18 03:48:00,2.04595,2.04613,2.04595,2.04601,1538427.0
2007-09-18 03:49:00,2.04604,2.04604,2.0453,2.04566,3355164.0
2007-09-18 03:50:00,2.04531,2.04575,2.04531,2.04575,16658611.0
2007-09-18 03:51:00,2.04573,2.04584,2.04567,2.04572,3851037.0
2007-09-18 03:52:00,2.04554,2.04554,2.04493,2.04493,4644839.0
2007-09-18 03:53:00,2.04494,2.04501,2.04483,2.04495,3367820.0
2007-09-18 03:54:00,2.04508,2.04508,2.04449,2.04449,975660.0
2007-09-18 03:55:00,2.0443,2.04432,2.04402,2.04413,523380.0
2007-09-18 03:56:00,2.04425,2.04496,2.04322,2.04496,15578100.0
2007-09-18 03:57:00,2.04519,2.04553,2.0451,2.04552,4955204.0
2007-09-18 03:58:00,2.04544,2.04544,2.04518,2.04523,1807660.0
2007-09-18 03:59:00,2.04522,2.04534,2.04521,2.04534,5840957.0
2007-09-18 04:00:00,2.04537,2.04537,2.04523,2.04533,8408745.0
2007-09-18 04:01:00,2.04549,2.04589,2.04549,2.04589,7192628.0
2007-09-18 04:02:00,2.04575,2.04601,2.04571,2.04593,1130447.0
2007-09-18 04:03:00,2.046,2.04603,2.04572,2.04572,10869656.0
2007-09-18 04:04:00,2.04546,2.04546,2.04506,2.04523,20539329.0
2007-09-18 04:05:00,2.04513,2.04513,2.04469,2.04482,8947081.0
2007-09-18 04:06:00,2.0449,2.04494,2.04465,2.04465,31134634.0
2007-09-18 04:07:00,2.04457,2.04457,2.04419,2.04419,3871032.0
2007-09-18 04:08:00,2.04408,2.0443,2.04393,2.04393,2974962.0
2007-09-18 04:09:00,2.04395,2.04459,2.04395,2.04459,13102032.0
2007-09-18 04:10:00,2.04461,2.04463,2.04414,2.04414,6644161.0
2007-09-18 04:11:00,2.0445,2.0445,2.04387,2.04387,4291599.0
2007-09-18 04:12:00,2.04372,2.04372,2.0436,2.04361,21764651.0
2007-09-18 04:13:00,2.0435,2.0438,2.04215,2.0438,5494624.0
2007-09-18 04:14:00,2.04367,2.04374,2.04321,2.04374,6737823.0
2007-09-18 04:15:00,2.04376,2.0438,2.04371,2.04374,5214816.0
2007-09-18 04:16:00,2.04352,2.04352,2.0429,2.0429,10166237.0
2007-09-18 04:17:00,2.04301,2.04329,2.04301,2.04329,16888356.0
2007-09-18 04:18:00,2.04323,2.04348,2.04323,2.04348,2170348.0
2007-09-18 04:19:00,2.04344,2.04354,2.04344,2.04354,13759883.0
2007-09-18 04:20:00,2.0435,2.0435,2.04324,2.04324,4637330.0
2007-09-18 04:21:00,2.04351,2.04384,2.04345,2.04354,2062991.0
2007-09-18 04:22:00,2.04349,2.04374,2.04349,2.04374,3405756.0
2007-09-18 04:23:00,2.04381,2.04381,2.04323,2.04323,5468764.0
2007-09-18 04:24:00,2.04378,2.04378,2.04331,2.04353,13474252.0
2007-09-18 04:25:00,2.04349,2.04352,2.04346,2.0435,1373502.0
2007-09-18 04:26:00,2.04357,2.04373,2.04357,2.04359,8700347.0
2007-09-18 04:27:00,2.04341,2.04371,2.04316,2.04371,32937685.0
2007-09-18 04:28:00,2.04373,2.04384,2.04356,2.04356,2882915.0
2007-09-18 04:29:00,2.04343,2.04343,2.04292,2.04292,3488162.0
2007-09-18 04:30:00,2.0428,2.0428,2.04211,2.04211,25773773.0
2007-09-18 04:31:00,2.04198,2.04198,2.04181,2.04197,6139248.0
2007-09-18 04:32:00,2.04205,2.04219,2.04201,2.04219,6207974.0
2007-09-18 04:33:00,2.04225,2.04292,2.04225,2.04292,1751361.0
2007-09-18 04:34:00,2.04295,2.04295,2.04223,2.04223,12375837.0
2007-09-18 04:35:00,2.04214,2.04257,2.04214,2.04257,3414475.0
2007-09-18 04:36:00,2.0426,2.0426,2.04172,2.04231,4392413.0
2007-09-18 04:37:00,2.04224,2.0423,2.04209,2.04209,17254162.0
2007-09-18 04:38:00,2.04207,2.04211,2.04192,2.04192,4419309.0
2007-09-18 04:39:00,2.04193,2.04201,2.04187,2.04188,1965255.0
2007-09-18 04:40:00,2.0419,2.04199,2.04168,2.04184,8923854.0
2007-09-18 04:41:00,2.04188,2.04199,2.04183,2.04199,18254360.0
2007-09-18 04:42:00,2.04184,2.04184,2.0414,2.0414,6339689.0
2007-09-18 04:43:00,2.04138,2.04138,2.04117,2.04117,5382894.0
2007-09-18 04:44:00,2.0411,2.0411,2.0409,2.0409,2781268.0
2007-09-18 04:45:00,2.0406,2.04082,2.0406,2.04072,8093230.0
2007-09-18 04:46:00,2.04074,2.04074,2.04026,2.04046,3420934.0
2007-09-18 04:47:00,2.04047,2.04058,2.04041,2.04044,3532200.0
2007-09-18 04:48:00,2.04034,2.04034,2.04,2.04,9137864.0
2007-09-18 04:49:00,2.03979,2.04003,2.03974,2.0399,24246307.0
2007-09-18 04:50:00,2.03968,2.03968,2.03924,2.03945,4373293.0
2007-09-18 04:51:00,2.03959,2.0399,2.03954,2.03983,8071783.0
2007-09-18 04:52:00,2.03997,2.04047,2.03997,2.04047,7172950.0
2007-09-18 04:53:00,2.04045,2.04045,2.04029,2.0404,10729710.0
2007-09-18 04:54:00,2.04023,2.04033,2.03887,2.04025,3872039.0
2007-09-18 04:55:00,2.04005,2.04007,2.0398,2.0398,5473493.0
2007-09-18 04:56:00,2.03998,2.04029,2.03998,2.04027,3580275.0
2007-09-18 04:57:00,2.04028,2.04049,2.04028,2.04049,41619658.0
2007-09-18 04:58:00,2.04047,2.04047,2.04027,2.0403,15874159.0
2007-09-18 04:59:00,2.04039,2.04039,2.04028,2.0403,7829255.0
2007-09-18 05:00:00,2.04027,2.04035,2.04015,2.04035,9236234.0
2007-09-18 05:01:00,2.04019,2.04025,2.03992,2.03992,2110695.0
2007-09-18 05:02:00,2.04007,2.04043,2.04007,2.0404,2953256.0
2007-09-18 05:03:00,2.04045,2.04064,2.04034,2.04064,2275214.0
2007-09-18 05:04:00,2.04075,2.04095,2.04075,2.04078,17680466.0
2007-09-18 05:05:00,2.04066,2.04081,2.04066,2.04066,5573419.0
2007-09-18 05:06:00,2.04056,2.0406,2.04045,2.0406,4840933.0
2007-09-18 05:07:00,2.04056,2.04061,2.04049,2.04053,14571814.0
2007-09-18 05:08:00,2.04055,2.04059,2.04046,2.04046,2511081.0
2007-09-18 05:09:00,2.04037,2.04037,2.04007,2.04007,914365.0
2007-09-18 05:10:00,2.03998,2.04002,2.03984,2.04002,13013253.0
2007-09-18 05:11:00,2.03999,2.04002,2.03988,2.03994,4546788.0
2007-09-18 05:12:00,2.03984,2.03984,2.03925,2.03925,8073644.0
2007-09-18 05:13:00,2.03959,2.03959,2.0394,2.03955,3346566.0
2007-09-18 05:14:00,2.03966,2.03981,2.03962,2.03965,7238201.0
2007-09-18 05:15:00,2.03971,2.03971,2.03955,2.03962,2694533.0
2007-09-18 05:16:00,2.03967,2.03975,2.03962,2.03966,4881756.0
2007-09-18 05:17:00,2.03983,2.03991,2.03976,2.03983,3604960.0
2007-09-18 05:18:00,2.03987,2.03994,2.03984,2.03986,10329482.0
2007-09-18 05:19:00,2.03982,2.03996,2.03979,2.03995,2031619.0
2007-09-18 05:20:00,2.04,2.04006,2.03986,2.03993,10064849.0
2007-09-18 05:21:00,2.03993,2.03993,2.03952,2.03952,4444340.0
2007-09-18 05:22:00,2.0394,2.0394,2.03893,2.03893,12485924.0
2007-09-18 05:23:00,2.03886,2.03896,2.03876,2.03896,3423743.0
2007-09-18 05:24:00,2.03879,2.03888,2.03857,2.03857,2688557.0
2007-09-18 05:25:00,2.03862,2.03876,2.03862,2.03868,1948324.0
2007-09-18 05:26:00,2.03862,2.03862,2.03815,2.03842,1402575.0
2007-09-18 05:27:00,2.03858,2.03889,2.03857,2.03889,9098404.0
2007-09-18 05:28:00,2.03887,2.03887,2.03859,2.03859,9748351.0
2007-09-18 05:29:00,2.03854,2.03862,2.03851,2.03857,8214349.0
2007-09-18 05:30:00,2.0386,2.03883,2.0386,2.03883,23592443.0
2007-09-18 05:31:00,2.03877,2.03877,2.03863,2.03866,4980563.0
2007-09-18 05:32:00,2.03864,2.03866,2.03828,2.0385,4030789.0
2007-09-18 05:33:00,2.0384,2.03883,2.0384,2.03883,1244413.0
2007-09-18 05:34:00,2.03882,2.03894,2.03879,2.0388,6280121.0
2007-09-18 05:35:00,2.03881,2.03881,2.03865,2.03865,2601497.0
2007-09-18 05:36:00,2.03851,2.03851,2.03805,2.03829,5535188.0
2007-09-18 05:37:00,2.0383,2.0383,2.03797,2.03797,2545603.0
2007-09-18 05:38:00,2.03804,2.03811,2.03787,2.03787,4502163.0
2007-09-18 05:39:00,2.03774,2.03774,2.03732,2.03738,3992054.0
2007-09-18 05:40:00,2.03712,2.03802,2.03712,2.0378,24053584.0
2007-09-18 05:41:00,2.03785,2.03785,2.03767,2.03776,4480320.0
2007-09-18 05:42:00,2.03781,2.03787,2.0377,2.0377,12483922.0
2007-09-18 05:43:00,2.03774,2.03774,2.03756,2.03766,3738841.0
2007-09-18 05:44:00,2.03762,2.03774,2.03752,2.03766,5516296.0
2007-09-18 05:45:00,2.0376,2.0376,2.03733,2.03743,5518006.0
2007-09-18 05:46:00,2.03747,2.03767,2.03737,2.0374,3820412.0
2007-09-18 05:47:00,2.03737,2.03781,2.03737,2.03781,7326149.0
2007-09-18 05:48:00,2.03782,2.03786,2.03757,2.03786,4770904.0
2007-09-18 05:49:00,2.03787,2.03793,2.0378,2.0379,2455169.0
2007-09-18 05:50:00,2.03794,2.03794,2.03787,2.03787,7814549.0
2007-09-18 05:51:00,2.038,2.03816,2.03765,2.03765,14427306.0
2007-09-18 05:52:00,2.03809,2.03824,2.03799,2.03824,3439507.0
2007-09-18 05:53:00,2.03819,2.0385,2.03819,2.0385,893422.0
2007-09-18 05:54:00,2.03836,2.03846,2.03805,2.03841,1762181.0
2007-09-18 05:55:00,2.03839,2.03841,2.03826,2.03826,3345149.0
2007-09-18 05:56:00,2.03836,2.03866,2.03836,2.03866,7012346.0
2007-09-18 05:57:00,2.03872,2.03875,2.03857,2.03865,7468172.0
2007-09-18 05:58:00,2.03873,2.03873,2.03842,2.03847,2898381.0
2007-09-18 05:59:00,2.03856,2.03865,2.0385,2.03864,3823937.0
2007-09-18 06:00:00,2.03861,2.03894,2.0385,2.0385,5161833.0
2007-09-18 06:01:00,2.03885,2.03909,2.03885,2.03891,1174429.0
2007-09-18 06:02:00,2.039,2.03927,2.03887,2.03927,2745441.0
2007-09-18 06:03:00,2.03929,2.03934,2.03919,2.03928,4524245.0
2007-09-18 06:04:00,2.03927,2.0398,2.03927,2.0398,10706666.0
2007-09-18 06:05:00,2.03998,2.04029,2.03998,2.04029,5028689.0
2007-09-18 06:06:00,2.04037,2.04074,2.04037,2.04074,7339049.0
2007-09-18 06:07:00,2.0408,2.0408,2.04029,2.04033,8248136.0
2007-09-18 06:08:00,2.04023,2.04034,2.04016,2.04016,2641240.0
2007-09-18 06:09:00,2.04035,2.04035,2.04003,2.04027,6654027.0
2007-09-18 06:10:00,2.04023,2.04047,2.04023,2.04047,7139984.0
2007-09-18 06:11:00,2.04054,2.0407,2.04047,2.04055,11920547.0
2007-09-18 06:12:00,2.04064,2.04085,2.04064,2.04085,2449265.0
2007-09-18 06:13:00,2.04093,2.04127,2.04093,2.04102,5886332.0
2007-09-18 06:14:00,2.04098,2.04099,2.04092,2.04097,5845621.0
2007-09-18 06:15:00,2.04099,2.04102,2.04078,2.04078,4216137.0
2007-09-18 06:16:00,2.04072,2.04088,2.04072,2.04088,1979380.0
2007-09-18 06:17:00,2.04069,2.04113,2.04069,2.04113,10190355.0
2007-09-18 06:18:00,2.04133,2.0415,2.04133,2.04133,3950174.0
2007-09-18 06:19:00,2.04111,2.04111,2.0409,2.04109,6814341.0
2007-09-18 06:20:00,2.04106,2.04106,2.04081,2.041,15833267.0
2007-09-18 06:21:00,2.04096,2.04119,2.04096,2.04108,5316482.0
2007-09-18 06:22:00,2.04111,2.04132,2.04098,2.04132,4941013.0
2007-09-18 06:23:00,2.0411,2.04138,2.0411,2.04138,35436706.0
2007-09-18 06:24:00,2.04144,2.04159,2.04124,2.04159,5942522.0
2007-09-18 06:25:00,2.04181,2.04209,2.04181,2.04182,12948712.0
2007-09-18 06:26:00,2.04189,2.04193,2.04165,2.04165,7709570.0
2007-09-18 06:27:00,2.04171,2.04184,2.0417,2.04173,5866808.0
2007-09-18 06:28:00,2.04187,2.04194,2.04169,2.04169,10733092.0
2007-09-18 06:29:00,2.04189,2.04196,2.0418,2.04185,5427510.0
2007-09-18 06:30:00,2.04182,2.04182,2.04107,2.04147,14950027.0
2007-09-18 06:31:00,2.04145,2.04149,2.04135,2.04139,15885143.0
2007-09-18 06:32:00,2.04127,2.04127,2.0409,2.0409,7885712.0
2007-09-18 06:33:00,2.0409,2.04093,2.04071,2.04088,242577.0
2007-09-18 06:34:00,2.04093,2.041,2.0408,2.0409,4957335.0
2007-09-18 06:35:00,2.04093,2.04093,2.04079,2.04082,3852387.0
2007-09-18 06:36:00,2.04078,2.04095,2.04078,2.04089,3056766.0
2007-09-18 06:37:00,2.04072,2.04089,2.04072,2.04088,6471974.0
2007-09-18 06:38:00,2.04091,2.04096,2.04081,2.04096,18621240.0
2007-09-18 06:39:00,2.04098,2.04106,2.04095,2.04105,6010919.0
2007-09-18 06:40:00,2.04103,2.04129,2.04092,2.04092,13314282.0
2007-09-18 06:41:00,2.04143,2.04159,2.04138,2.04138,6865938.0
2007-09-18 06:42:00,2.04137,2.04141,2.04122,2.04122,2745383.0
2007-09-18 06:43:00,2.0411,2.0411,2.04086,2.04086,2633596.0
2007-09-18 06:44:00,2.04087,2.04121,2.04087,2.04121,4279946.0
2007-09-18 06:45:00,2.04131,2.04138,2.04091,2.04091,1663210.0
2007-09-18 06:46:00,2.04092,2.04135,2.04079,2.04135,17197650.0
2007-09-18 06:47:00,2.04142,2.04142,2.03999,2.04138,7360563.0
2007-09-18 06:48:00,2.04133,2.04151,2.04133,2.04151,15370520.0
2007-09-18 06:49:00,2.04149,2.04155,2.04137,2.04155,11475988.0
2007-09-18 06:50:00,2.04153,2.04153,2.04084,2.04128,10272380.0
2007-09-18 06:51:00,2.0414,2.0415,2.0414,2.04145,17314585.0
2007-09-18 06:52:00,2.04147,2.04149,2.04133,2.04142,9042277.0
2007-09-18 06:53:00,2.04148,2.04153,2.0414,2.04144,4787089.0
2007-09-18 06:54:00,2.04145,2.04145,2.04101,2.04129,2089312.0
2007-09-18 06:55:00,2.04144,2.04161,2.04144,2.04161,11731725.0
2007-09-18 06:56:00,2.04162,2.04162,2.04156,2.04157,4496733.0
2007-09-18 06:57:00,2.04141,2.04158,2.04141,2.04151,8275426.0
2007-09-18 06:58:00,2.0415,2.0415,2.04139,2.04139,8446867.0
2007-09-18 06:59:00,2.04126,2.0416,2.04115,2.04145,6921311.0
2007-09-18 07:00:00,2.0416,2.04197,2.0416,2.04197,5059814.0
2007-09-18 07:01:00,2.04195,2.04195,2.04172,2.04172,3746059.0
2007-09-18 07:02:00,2.0419,2.0419,2.04166,2.04166,3877373.0
2007-09-18 07:03:00,2.04151,2.04154,2.04123,2.04144,1512479.0
2007-09-18 07:04:00,2.04157,2.04157,2.04125,2.04152,6837761.0
2007-09-18 07:05:00,2.04155,2.04155,2.04139,2.04139,5197510.0
2007-09-18 07:06:00,2.04122,2.04122,2.04066,2.04066,1211893.0
2007-09-18 07:07:00,2.04052,2.04052,2.04022,2.04022,6340327.0
2007-09-18 07:08:00,2.04039,2.0405,2.04025,2.0405,6325368.0
2007-09-18 07:09:00,2.04062,2.04079,2.04062,2.0407,962546.0
2007-09-18 07:10:00,2.0405,2.04112,2.0405,2.04112,36226381.0
2007-09-18 07:11:00,2.04122,2.0413,2.03979,2.04124,8521317.0
2007-09-18 07:12:00,2.04108,2.0411,2.04083,2.04083,8425118.0
2007-09-18 07:13:00,2.04078,2.04109,2.04078,2.04109,1451743.0
2007-09-18 07:14:00,2.04114,2.04117,2.0409,2.04104,1745750.0
2007-09-18 07:15:00,2.04126,2.0415,2.04123,2.0415,9660266.0
2007-09-18 07:16:00,2.0415,2.0415,2.04124,2.04124,10820595.0
2007-09-18 07:17:00,2.04098,2.04098,2.04078,2.04094,4008401.0
2007-09-18 07:18:00,2.04092,2.04108,2.04086,2.04104,11547102.0
2007-09-18 07:19:00,2.04101,2.04107,2.04094,2.04098,9435790.0
2007-09-18 07:20:00,2.04098,2.04104,2.04083,2.04104,5294311.0
2007-09-18 07:21:00,2.04113,2.04165,2.04113,2.04165,5653584.0
2007-09-18 07:22:00,2.04167,2.04171,2.04158,2.04166,14253951.0
2007-09-18 07:23:00,2.04158,2.04174,2.04145,2.04145,3824833.0
2007-09-18 07:24:00,2.04154,2.04154,2.04125,2.0414,30457983.0
2007-09-18 07:25:00,2.04153,2.04172,2.04142,2.04159,3647371.0
2007-09-18 07:26:00,2.04166,2.04166,2.04136,2.04143,5786621.0
2007-09-18 07:27:00,2.04145,2.04145,2.04131,2.04141,8828964.0
2007-09-18 07:28:00,2.0414,2.04157,2.0414,2.04145,2744265.0
2007-09-18 07:29:00,2.04123,2.04124,2.04115,2.04124,9572219.0
2007-09-18 07:30:00,2.04133,2.04156,2.04133,2.04156,8430128.0
2007-09-18 07:31:00,2.04158,2.04163,2.04149,2.04154,4875130.0
2007-09-18 07:32:00,2.04161,2.04161,2.0413,2.04133,15726850.0
2007-09-18 07:33:00,2.04131,2.04154,2.04116,2.04154,7326052.0
2007-09-18 07:34:00,2.04162,2.04171,2.04155,2.0416,37121370.0
2007-09-18 07:35:00,2.04155,2.04186,2.04155,2.04186,3325636.0
2007-09-18 07:36:00,2.04185,2.04187,2.04162,2.04176,7705173.0
2007-09-18 07:37:00,2.04171,2.04171,2.04157,2.04157,4791800.0
2007-09-18 07:38:00,2.0415,2.04151,2.04147,2.04151,2684270.0
2007-09-18 07:39:00,2.04155,2.04175,2.04145,2.04175,5200970.0
2007-09-18 07:40:00,2.04181,2.04184,2.04156,2.04156,3377220.0
2007-09-18 07:41:00,2.04161,2.04178,2.04159,2.04178,6523995.0
2007-09-18 07:42:00,2.0418,2.04197,2.04166,2.04197,1911972.0
2007-09-18 07:43:00,2.04201,2.0422,2.04201,2.0422,801909.0
2007-09-18 07:44:00,2.04226,2.04286,2.04226,2.04286,29981170.0
2007-09-18 07:45:00,2.04286,2.04299,2.04282,2.04292,6513582.0
2007-09-18 07:46:00,2.04237,2.04294,2.04237,2.04292,3617942.0
2007-09-18 07:47:00,2.04308,2.04328,2.04308,2.04328,1736039.0
2007-09-18 07:48:00,2.04328,2.04328,2.04316,2.04318,4325032.0
2007-09-18 07:49:00,2.04308,2.04308,2.04283,2.04283,4165590.0
2007-09-18 07:50:00,2.04283,2.04293,2.04283,2.04283,1695203.0
2007-09-18 07:51:00,2.04287,2.04287,2.04201,2.04201,9129820.0
2007-09-18 07:52:00,2.04193,2.04193,2.04071,2.04071,14333121.0
2007-09-18 07:53:00,2.04082,2.04089,2.04028,2.04028,3673030.0
2007-09-18 07:54:00,2.04058,2.04058,2.04032,2.04048,11767427.0
2007-09-18 07:55:00,2.04056,2.04063,2.04045,2.04045,7642869.0
2007-09-18 07:56:00,2.04052,2.04059,2.04052,2.04052,8864791.0
2007-09-18 07:57:00,2.04049,2.04065,2.04031,2.04031,12949278.0
2007-09-18 07:58:00,2.04013,2.04066,2.04013,2.04059,518415.0
2007-09-18 07:59:00,2.04066,2.04141,2.04066,2.04141,12741768.0
2007-09-18 08:00:00,2.04135,2.04138,2.04124,2.04135,13369875.0
2007-09-18 08:01:00,2.04143,2.04187,2.04143,2.04187,3883489.0
2007-09-18 08:02:00,2.04183,2.04183,2.0413,2.0413,4535546.0
2007-09-18 08:03:00,2.04137,2.04137,2.04119,2.04124,4691775.0
2007-09-18 08:04:00,2.04109,2.04109,2.04096,2.04106,14263031.0
2007-09-18 08:05:00,2.04105,2.04143,2.04094,2.04143,7728789.0
2007-09-18 08:06:00,2.04159,2.04193,2.04155,2.04193,5249402.0
2007-09-18 08:07:00,2.042,2.04259,2.042,2.04259,5447562.0
2007-09-18 08:08:00,2.04262,2.04305,2.04262,2.04305,2986161.0
2007-09-18 08:09:00,2.04324,2.04399,2.04324,2.04399,19391372.0
2007-09-18 08:10:00,2.04408,2.04487,2.04408,2.04487,2999456.0
2007-09-18 08:11:00,2.0449,2.04496,2.04462,2.04496,576881.0
2007-09-18 08:12:00,2.04497,2.04511,2.04497,2.04509,9804709.0
2007-09-18 08:13:00,2.04522,2.04545,2.04516,2.04545,8789497.0
2007-09-18 08:14:00,2.04543,2.04543,2.04517,2.04523,21388221.0
2007-09-18 08:15:00,2.04522,2.04525,2.04495,2.04495,3212757.0
2007-09-18 08:16:00,2.04488,2.04497,2.04475,2.04497,13518428.0
2007-09-18 08:17:00,2.04494,2.04494,2.04466,2.04478,12385027.0
2007-09-18 08:18:00,2.0449,2.04498,2.0449,2.04493,2200987.0
2007-09-18 08:19:00,2.04488,2.04496,2.04457,2.04477,10476186.0
2007-09-18 08:20:00,2.0448,2.0448,2.04392,2.04408,3064751.0
2007-09-18 08:21:00,2.04397,2.04397,2.04323,2.04323,4309641.0
2007-09-18 08:22:00,2.04303,2.04308,2.04282,2.04308,15340305.0
2007-09-18 08:23:00,2.04313,2.04344,2.04313,2.04344,1452167.0
2007-09-18 08:24:00,2.04351,2.04393,2.04351,2.04393,7831878.0
2007-09-18 08:25:00,2.04396,2.04396,2.04368,2.04376,5654606.0
2007-09-18 08:26:00,2.0438,2.0438,2.04277,2.04277,8266491.0
2007-09-18 08:27:00,2.04315,2.04341,2.04315,2.04341,4979125.0
2007-09-18 08:28:00,2.04342,2.04391,2.04342,2.04391,26960980.0
2007-09-18 08:29:00,2.0439,2.04394,2.04381,2.04385,1989446.0
2007-09-18 08:30:00,2.04381,2.04381,2.04314,2.04314,7774012.0
2007-09-18 08:31:00,2.04329,2.04355,2.04329,2.04351,17820348.0
2007-09-18 08:32:00,2.04371,2.04394,2.04371,2.0438,2790986.0
2007-09-18 08:33:00,2.04371,2.04373,2.04352,2.04371,4431486.0
2007-09-18 08:34:00,2.04367,2.04411,2.04367,2.04411,11855201.0
2007-09-18 08:35:00,2.04426,2.04466,2.04422,2.04466,7022705.0
2007-09-18 08:36:00,2.0449,2.04541,2.0449,2.04508,2792646.0
2007-09-18 08:37:00,2.04504,2.04572,2.04504,2.04548,1825660.0
2007-09-18 08:38:00,2.04539,2.04539,2.0449,2.0449,5274907.0
2007-09-18 08:39:00,2.04483,2.045,2.04446,2.0448,3608665.0
2007-09-18 08:40:00,2.0447,2.0447,2.04427,2.04427,36864250.0
2007-09-18 08:41:00,2.04432,2.0447,2.04428,2.04428,1557735.0
2007-09-18 08:42:00,2.04417,2.04439,2.04417,2.04429,17711544.0
2007-09-18 08:43:00,2.04446,2.04483,2.04446,2.04463,30734756.0
2007-09-18 08:44:00,2.04465,2.04544,2.04465,2.04522,5908099.0
2007-09-18 08:45:00,2.04515,2.0452,2.04493,2.04493,4599075.0
2007-09-18 08:46:00,2.04498,2.04507,2.04476,2.04476,8493140.0
2007-09-18 08:47:00,2.0452,2.04534,2.04509,2.04534,6307947.0
2007-09-18 08:48:00,2.04514,2.04549,2.04514,2.04543,22673511.0
2007-09-18 08:49:00,2.04528,2.04547,2.04528,2.04547,624921.0
2007-09-18 08:50:00,2.04545,2.04592,2.04545,2.04592,9064323.0
2007-09-18 08:51:00,2.04603,2.04623,2.04599,2.04623,1740299.0
2007-09-18 08:52:00,2.04614,2.04614,2.04578,2.04578,1302007.0
2007-09-18 08:53:00,2.0456,2.0456,2.04544,2.04555,2931725.0
2007-09-18 08:54:00,2.04558,2.04595,2.04558,2.04595,8020533.0
2007-09-18 08:55:00,2.0458,2.04599,2.04579,2.04599,3267009.0
2007-09-18 08:56:00,2.04582,2.0459,2.0455,2.0455,15164349.0
2007-09-18 08:57:00,2.04537,2.04537,2.04514,2.0452,12201198.0
2007-09-18 08:58:00,2.04526,2.04536,2.04521,2.04536,32835038.0
2007-09-18 08:59:00,2.04539,2.04539,2.04526,2.04526,12220370.0
2007-09-18 09:00:00,2.0452,2.0452,2.04485,2.04486,5916087.0
2007-09-18 09:01:00,2.04492,2.04499,2.04477,2.04477,8913142.0
2007-09-18 09:02:00,2.04479,2.04519,2.04479,2.04519,3176759.0
2007-09-18 09:03:00,2.0452,2.04547,2.04507,2.04547,1509265.0
2007-09-18 09:04:00,2.04526,2.04549,2.04524,2.04549,10725902.0
2007-09-18 09:05:00,2.04564,2.04564,2.04551,2.04556,3731301.0
2007-09-18 09:06:00,2.04562,2.04583,2.04557,2.04583,7191122.0
2007-09-18 09:07:00,2.04568,2.0458,2.04561,2.0458,1555645.0
2007-09-18 09:08:00,2.04565,2.04565,2.0452,2.04536,5209181.0
2007-09-18 09:09:00,2.04533,2.04554,2.0451,2.04538,2476389.0
2007-09-18 09:10:00,2.0451,2.0451,2.04474,2.04497,3838026.0
2007-09-18 09:11:00,2.04495,2.04495,2.04471,2.04483,2952886.0
2007-09-18 09:12:00,2.04493,2.04535,2.04493,2.04534,5302869.0
2007-09-18 09:13:00,2.04537,2.04604,2.04534,2.04604,8679117.0
2007-09-18 09:14:00,2.04601,2.04632,2.04595,2.04595,35165388.0
2007-09-18 09:15:00,2.04579,2.04579,2.04546,2.04546,4030693.0
2007-09-18 09:16:00,2.04542,2.04542,2.04522,2.04523,5765339.0
2007-09-18 09:17:00,2.04536,2.04553,2.04534,2.04552,6877928.0
2007-09-18 09:18:00,2.04563,2.04584,2.04563,2.04584,3025418.0
2007-09-18 09:19:00,2.04576,2.04576,2.04559,2.0456,51256992.0
2007-09-18 09:20:00,2.04559,2.04559,2.04514,2.04514,4491732.0
2007-09-18 09:21:00,2.04516,2.04516,2.0449,2.0449,790065.0
2007-09-18 09:22:00,2.04485,2.04485,2.0446,2.04462,22686430.0
2007-09-18 09:23:00,2.04452,2.04452,2.04435,2.04441,11826358.0
2007-09-18 09:24:00,2.04435,2.04435,2.04392,2.04392,16487615.0
2007-09-18 09:25:00,2.04382,2.04384,2.04364,2.04365,13334074.0
2007-09-18 09:26:00,2.04352,2.04352,2.04317,2.04317,14637805.0
2007-09-18 09:27:00,2.04329,2.04387,2.04329,2.04387,3839586.0
2007-09-18 09:28:00,2.04404,2.04473,2.04404,2.04463,32107924.0
2007-09-18 09:29:00,2.04457,2.0455,2.04457,2.0455,2736453.0
2007-09-18 09:30:00,2.04537,2.04537,2.04451,2.04451,1998316.0
2007-09-18 09:31:00,2.04463,2.04463,2.04413,2.04413,7964410.0
2007-09-18 09:32:00,2.04397,2.04397,2.04378,2.04391,17632853.0
2007-09-18 09:33:00,2.04396,2.04462,2.04396,2.04462,7115782.0
2007-09-18 09:34:00,2.04467,2.04481,2.04462,2.04481,4353439.0
2007-09-18 09:35:00,2.04491,2.04522,2.04491,2.04522,1492976.0
2007-09-18 09:36:00,2.04514,2.04521,2.04466,2.04482,5857248.0
2007-09-18 09:37:00,2.04469,2.04489,2.04463,2.04489,1833998.0
2007-09-18 09:38:00,2.0449,2.04521,2.0449,2.04521,10803678.0
2007-09-18 09:39:00,2.04529,2.04582,2.04529,2.04582,9735796.0
2007-09-18 09:40:00,2.04575,2.04575,2.04523,2.04523,4113020.0
2007-09-18 09:41:00,2.04527,2.04553,2.04527,2.04548,2899256.0
2007-09-18 09:42:00,2.04546,2.04574,2.04545,2.04574,5058938.0
2007-09-18 09:43:00,2.04587,2.04649,2.04587,2.04649,1614741.0
2007-09-18 09:44:00,2.04667,2.04722,2.04667,2.04692,2262861.0
2007-09-18 09:45:00,2.04703,2.04717,2.04703,2.04717,2557400.0
2007-09-18 09:46:00,2.04724,2.04783,2.04724,2.04783,4976025.0
2007-09-18 09:47:00,2.04787,2.04787,2.04764,2.04776,32038965.0
2007-09-18 09:48:00,2.04779,2.04858,2.04779,2.04858,11244315.0
2007-09-18 09:49:00,2.0487,2.04894,2.04841,2.04863,4499907.0
2007-09-18 09:50:00,2.04875,2.04919,2.04875,2.04914,4368854.0
2007-09-18 09:51:00,2.04908,2.04916,2.04891,2.04891,4882642.0
2007-09-18 09:52:00,2.04884,2.04912,2.04884,2.04906,5125854.0
2007-09-18 09:53:00,2.04891,2.04891,2.04808,2.04808,6374564.0
2007-09-18 09:54:00,2.04808,2.04838,2.04808,2.04827,980991.0
2007-09-18 09:55:00,2.04835,2.04835,2.04824,2.04827,11130847.0
2007-09-18 09:56:00,2.04827,2.04827,2.04748,2.04766,10892678.0
2007-09-18 09:57:00,2.0477,2.04789,2.04755,2.04755,2168179.0
2007-09-18 09:58:00,2.04735,2.04735,2.04699,2.04708,6042165.0
2007-09-18 09:59:00,2.04731,2.04784,2.04731,2.04784,4974835.0
2007-09-18 10:00:00,2.04795,2.04823,2.04795,2.04823,1745528.0
2007-09-18 10:01:00,2.04836,2.04859,2.04836,2.04859,6999467.0
2007-09-18 10:02:00,2.0489,2.04939,2.0489,2.04939,4503485.0
2007-09-18 10:03:00,2.04952,2.04952,2.04906,2.04906,4854177.0
2007-09-18 10:04:00,2.04896,2.04932,2.04896,2.04932,2450461.0
2007-09-18 10:05:00,2.0494,2.04964,2.0494,2.0495,13804694.0
2007-09-18 10:06:00,2.04945,2.04945,2.04928,2.04932,7927045.0
2007-09-18 10:07:00,2.04913,2.04913,2.04859,2.04859,2273166.0
2007-09-18 10:08:00,2.04837,2.04837,2.04795,2.04795,37030786.0
2007-09-18 10:09:00,2.04799,2.04848,2.04799,2.04848,1506412.0
2007-09-18 10:10:00,2.04854,2.0489,2.04854,2.0489,7854910.0
2007-09-18 10:11:00,2.049,2.0492,2.049,2.04914,13919287.0
2007-09-18 10:12:00,2.04909,2.04915,2.04894,2.04894,8992690.0
2007-09-18 10:13:00,2.0489,2.0489,2.04838,2.04838,6663832.0
2007-09-18 10:14:00,2.04824,2.04859,2.04824,2.04848,8989335.0
2007-09-18 10:15:00,2.04842,2.0486,2.04828,2.04834,5412209.0
2007-09-18 10:16:00,2.04835,2.04857,2.04835,2.04857,8619379.0
2007-09-18 10:17:00,2.04862,2.04867,2.04847,2.04867,7678320.0
2007-09-18 10:18:00,2.04873,2.04873,2.04856,2.04863,12105530.0
2007-09-18 10:19:00,2.04862,2.04896,2.04862,2.04896,9526783.0
2007-09-18 10:20:00,2.04904,2.04915,2.04889,2.04889,8522322.0
2007-09-18 10:21:00,2.04872,2.04872,2.04839,2.04839,2033905.0
2007-09-18 10:22:00,2.04837,2.04837,2.04819,2.04824,3326504.0
2007-09-18 10:23:00,2.04818,2.04818,2.04811,2.04811,5841496.0
2007-09-18 10:24:00,2.04805,2.04812,2.04789,2.04789,4527643.0
2007-09-18 10:25:00,2.04781,2.04826,2.04781,2.04826,2591675.0
2007-09-18 10:26:00,2.04848,2.04881,2.04848,2.04874,3587296.0
2007-09-18 10:27:00,2.04872,2.04872,2.04852,2.04855,11403440.0
2007-09-18 10:28:00,2.04869,2.04895,2.04869,2.04873,3746108.0
2007-09-18 10:29:00,2.04847,2.04847,2.04788,2.04788,8649674.0
2007-09-18 10:30:00,2.04763,2.04771,2.04721,2.04771,2422129.0
2007-09-18 10:31:00,2.04782,2.04782,2.04729,2.04757,5890265.0
2007-09-18 10:32:00,2.04771,2.04832,2.04771,2.04832,10029914.0
2007-09-18 10:33:00,2.04839,2.04839,2.04792,2.04792,6652264.0
2007-09-18 10:34:00,2.04786,2.04786,2.04757,2.04757,1805791.0
2007-09-18 10:35:00,2.04742,2.04745,2.04731,2.04731,3801763.0
2007-09-18 10:36:00,2.0474,2.04746,2.04709,2.04709,12608836.0
2007-09-18 10:37:00,2.04693,2.04693,2.04642,2.04642,4251248.0
2007-09-18 10:38:00,2.04642,2.04642,2.04623,2.04623,3098361.0
2007-09-18 10:39:00,2.04614,2.04614,2.04558,2.04586,6342614.0
2007-09-18 10:40:00,2.04578,2.04578,2.04563,2.04563,5254386.0
2007-09-18 10:41:00,2.04572,2.04586,2.04557,2.04561,3729466.0
2007-09-18 10:42:00,2.04578,2.0461,2.04578,2.0461,9899245.0
2007-09-18 10:43:00,2.04626,2.04642,2.04626,2.04639,4209084.0
2007-09-18 10:44:00,2.04652,2.04692,2.04652,2.04692,31685879.0
2007-09-18 10:45:00,2.04692,2.04694,2.04685,2.0469,6360158.0
2007-09-18 10:46:00,2.04695,2.04705,2.0469,2.04691,27296473.0
2007-09-18 10:47:00,2.04673,2.04685,2.04654,2.04654,2001175.0
2007-09-18 10:48:00,2.04654,2.04663,2.04642,2.04663,14762078.0
2007-09-18 10:49:00,2.04665,2.04665,2.04642,2.04647,6347166.0
2007-09-18 10:50:00,2.04647,2.04652,2.04615,2.04615,4089433.0
2007-09-18 10:51:00,2.04608,2.04608,2.04583,2.04591,5104687.0
2007-09-18 10:52:00,2.04595,2.04629,2.04592,2.04629,5637381.0
2007-09-18 10:53:00,2.04635,2.04675,2.04635,2.04675,3327511.0
2007-09-18 10:54:00,2.04686,2.04704,2.04686,2.047,8658115.0
2007-09-18 10:55:00,2.04698,2.04714,2.0468,2.04714,7015290.0
2007-09-18 10:56:00,2.04715,2.04715,2.0468,2.0468,12042332.0
2007-09-18 10:57:00,2.04669,2.04669,2.04635,2.04639,7128470.0
2007-09-18 10:58:00,2.04647,2.04675,2.04518,2.04647,3769500.0
2007-09-18 10:59:00,2.0467,2.04705,2.0467,2.04705,5641986.0
2007-09-18 11:00:00,2.04709,2.04729,2.04696,2.04709,2865052.0
2007-09-18 11:01:00,2.04701,2.04701,2.04673,2.04673,8390900.0
2007-09-18 11:02:00,2.04668,2.04668,2.04632,2.04652,2756251.0
2007-09-18 11:03:00,2.04664,2.04703,2.04664,2.04703,4842818.0
2007-09-18 11:04:00,2.04704,2.04704,2.04685,2.04691,9711350.0
2007-09-18 11:05:00,2.04693,2.04726,2.04693,2.04718,3350809.0
2007-09-18 11:06:00,2.04709,2.04726,2.047,2.047,2770559.0
2007-09-18 11:07:00,2.04697,2.04703,2.04653,2.04653,11787407.0
2007-09-18 11:08:00,2.04698,2.04731,2.04698,2.04731,15942381.0
2007-09-18 11:09:00,2.04732,2.04769,2.04732,2.04769,9003316.0
2007-09-18 11:10:00,2.04776,2.04787,2.04762,2.04762,6658991.0
2007-09-18 11:11:00,2.04753,2.04753,2.04734,2.04748,1693041.0
2007-09-18 11:12:00,2.04759,2.04772,2.04759,2.04765,3438948.0
2007-09-18 11:13:00,2.04761,2.04797,2.0476,2.04797,10325485.0
2007-09-18 11:14:00,2.04787,2.0479,2.04764,2.04764,5723377.0
2007-09-18 11:15:00,2.04748,2.04748,2.04679,2.04679,7343909.0
2007-09-18 11:16:00,2.04664,2.04667,2.04643,2.04667,876368.0
2007-09-18 11:17:00,2.04675,2.04724,2.04675,2.04724,2573327.0
2007-09-18 11:18:00,2.04729,2.04742,2.04717,2.04742,4836176.0
2007-09-18 11:19:00,2.04748,2.04748,2.04742,2.04746,2396689.0
2007-09-18 11:20:00,2.04735,2.04762,2.04735,2.04748,1802880.0
2007-09-18 11:21:00,2.0475,2.0476,2.0475,2.0476,6154079.0
2007-09-18 11:22:00,2.04715,2.04758,2.04715,2.04748,14800507.0
2007-09-18 11:23:00,2.04752,2.04761,2.04743,2.04761,1903609.0
2007-09-18 11:24:00,2.04758,2.04774,2.04746,2.04774,5888517.0
2007-09-18 11:25:00,2.04771,2.04776,2.04736,2.04736,1828930.0
2007-09-18 11:26:00,2.04768,2.04768,2.04714,2.04735,10099832.0
2007-09-18 11:27:00,2.04725,2.04728,2.047,2.04728,3157998.0
2007-09-18 11:28:00,2.04726,2.04726,2.04692,2.04692,30184032.0
2007-09-18 11:29:00,2.04674,2.04704,2.04651,2.04704,10013845.0
2007-09-18 11:30:00,2.04718,2.04741,2.04718,2.04725,9769173.0
2007-09-18 11:31:00,2.04726,2.04753,2.04722,2.04753,20566474.0
2007-09-18 11:32:00,2.04781,2.04824,2.04781,2.04824,16531189.0
2007-09-18 11:33:00,2.04828,2.04832,2.0482,2.0482,16986789.0
2007-09-18 11:34:00,2.04809,2.04811,2.04799,2.04803,16408512.0
2007-09-18 11:35:00,2.04815,2.04841,2.04815,2.04823,723631.0
2007-09-18 11:36:00,2.0481,2.04835,2.04788,2.04835,6832289.0
2007-09-18 11:37:00,2.04839,2.04842,2.04813,2.04813,4525199.0
2007-09-18 11:38:00,2.04807,2.04835,2.048,2.04835,3727955.0
2007-09-18 11:39:00,2.04846,2.04855,2.04846,2.04855,12503710.0
2007-09-18 11:40:00,2.04845,2.04884,2.04845,2.04884,6204352.0
2007-09-18 11:41:00,2.04878,2.04883,2.04865,2.04879,7469618.0
2007-09-18 11:42:00,2.04885,2.0492,2.04885,2.04904,14119012.0
2007-09-18 11:43:00,2.04914,2.04914,2.04848,2.04848,15512821.0
2007-09-18 11:44:00,2.04838,2.04838,2.0482,2.0482,6097410.0
2007-09-18 11:45:00,2.04813,2.04813,2.04785,2.04785,1720034.0
2007-09-18 11:46:00,2.04773,2.04777,2.0477,2.04777,10643974.0
2007-09-18 11:47:00,2.04778,2.04778,2.04763,2.04769,11427524.0
2007-09-18 11:48:00,2.04753,2.04753,2.04734,2.04734,3088469.0
2007-09-18 11:49:00,2.04735,2.04735,2.04717,2.04722,10792542.0
2007-09-18 11:50:00,2.04727,2.04729,2.04715,2.04716,19143668.0
2007-09-18 11:51:00,2.04738,2.04749,2.04727,2.04738,2565918.0
2007-09-18 11:52:00,2.04744,2.04744,2.04717,2.04717,4256675.0
2007-09-18 11:53:00,2.04703,2.04711,2.04693,2.04705,2459524.0
2007-09-18 11:54:00,2.04707,2.04715,2.04697,2.04697,3612101.0
2007-09-18 11:55:00,2.04684,2.04684,2.04629,2.04629,6868518.0
2007-09-18 11:56:00,2.04611,2.04611,2.04545,2.04561,7802544.0
2007-09-18 11:57:00,2.04577,2.04603,2.04577,2.04601,8864903.0
2007-09-18 11:58:00,2.04601,2.04631,2.04579,2.04613,7973280.0
2007-09-18 11:59:00,2.04597,2.04597,2.0449,2.0449,3175189.0
2007-09-18 12:00:00,2.04484,2.04517,2.04484,2.04517,4403226.0
2007-09-18 12:01:00,2.04515,2.04515,2.04495,2.04501,5059254.0
2007-09-18 12:02:00,2.04506,2.04527,2.04498,2.04527,5073410.0
2007-09-18 12:03:00,2.04538,2.04564,2.04538,2.04564,20222925.0
2007-09-18 12:04:00,2.04572,2.04577,2.04563,2.04577,3348593.0
2007-09-18 12:05:00,2.04577,2.04578,2.04533,2.04575,6741736.0
2007-09-18 12:06:00,2.04576,2.04582,2.04552,2.04569,12551417.0
2007-09-18 12:07:00,2.04583,2.04583,2.04561,2.04561,5935959.0
2007-09-18 12:08:00,2.04555,2.04555,2.04505,2.04528,2224892.0
2007-09-18 12:09:00,2.04511,2.04548,2.04509,2.04548,11430573.0
2007-09-18 12:10:00,2.04568,2.04586,2.04568,2.04584,2109973.0
2007-09-18 12:11:00,2.04585,2.04599,2.04556,2.04583,21486582.0
2007-09-18 12:12:00,2.04569,2.04569,2.04535,2.04563,3424020.0
2007-09-18 12:13:00,2.04581,2.04603,2.04581,2.04594,3311967.0
2007-09-18 12:14:00,2.04604,2.04609,2.04585,2.04586,8040498.0
2007-09-18 12:15:00,2.0458,2.04598,2.0458,2.04598,2879692.0
2007-09-18 12:16:00,2.0461,2.04625,2.0461,2.04617,6481225.0
2007-09-18 12:17:00,2.04614,2.04616,2.04608,2.04608,3475572.0
2007-09-18 12:18:00,2.04605,2.04625,2.04592,2.04625,5697973.0
2007-09-18 12:19:00,2.04631,2.04643,2.04629,2.04629,1267826.0
2007-09-18 12:20:00,2.04645,2.04668,2.0464,2.04668,5965619.0
2007-09-18 12:21:00,2.04658,2.04658,2.04611,2.04644,1515492.0
2007-09-18 12:22:00,2.04657,2.04701,2.04657,2.0469,5431504.0
2007-09-18 12:23:00,2.04675,2.04675,2.04603,2.04611,10019769.0
2007-09-18 12:24:00,2.04589,2.046,2.04582,2.04582,20148450.0
2007-09-18 12:25:00,2.04595,2.04595,2.04556,2.04556,4110557.0
2007-09-18 12:26:00,2.04573,2.04664,2.04573,2.04664,6611278.0
2007-09-18 12:27:00,2.04663,2.04689,2.04663,2.04677,12796159.0
2007-09-18 12:28:00,2.04675,2.04692,2.04673,2.04692,8502132.0
2007-09-18 12:29:00,2.04695,2.04698,2.04679,2.04679,6106214.0
2007-09-18 12:30:00,2.04666,2.04676,2.04662,2.04675,3846781.0
2007-09-18 12:31:00,2.04673,2.04673,2.0465,2.0465,419344.0
2007-09-18 12:32:00,2.04647,2.04647,2.04618,2.04641,5719490.0
2007-09-18 12:33:00,2.04631,2.04647,2.04631,2.0464,11278406.0
2007-09-18 12:34:00,2.04647,2.04665,2.04647,2.04665,3067561.0
2007-09-18 12:35:00,2.04656,2.04656,2.04623,2.04623,6150114.0
2007-09-18 12:36:00,2.0463,2.04642,2.04625,2.04642,4562978.0
2007-09-18 12:37:00,2.04638,2.0464,2.0463,2.04637,6252769.0
2007-09-18 12:38:00,2.04639,2.04651,2.04605,2.04634,24916752.0
2007-09-18 12:39:00,2.04616,2.04621,2.0459,2.04617,14295220.0
2007-09-18 12:40:00,2.04626,2.04631,2.04619,2.04619,7987112.0
2007-09-18 12:41:00,2.04615,2.04643,2.04611,2.04643,1759931.0
2007-09-18 12:42:00,2.04637,2.04637,2.04594,2.04594,12609738.0
2007-09-18 12:43:00,2.04572,2.04572,2.04546,2.0456,5914190.0
2007-09-18 12:44:00,2.04558,2.04562,2.04548,2.04548,21957320.0
2007-09-18 12:45:00,2.04542,2.04556,2.04539,2.04548,3546840.0
2007-09-18 12:46:00,2.0454,2.0454,2.04513,2.04513,9025698.0
2007-09-18 12:47:00,2.04501,2.04517,2.04501,2.04511,2595760.0
2007-09-18 12:48:00,2.04514,2.04531,2.04504,2.0453,13167336.0
2007-09-18 12:49:00,2.04533,2.04533,2.04468,2.04468,8139335.0
2007-09-18 12:50:00,2.04457,2.0446,2.04436,2.04436,5984109.0
2007-09-18 12:51:00,2.04435,2.04435,2.04377,2.04377,4487678.0
2007-09-18 12:52:00,2.04399,2.04436,2.04399,2.04436,20158601.0
2007-09-18 12:53:00,2.04448,2.04474,2.04448,2.04474,3015326.0
2007-09-18 12:54:00,2.04476,2.04488,2.04455,2.04488,5859655.0
2007-09-18 12:55:00,2.04489,2.04489,2.0447,2.04482,4136195.0
2007-09-18 12:56:00,2.04503,2.04519,2.04464,2.0448,17746990.0
2007-09-18 12:57:00,2.04479,2.04479,2.04462,2.04464,7323577.0
2007-09-18 12:58:00,2.04461,2.04461,2.04411,2.04411,24925581.0
2007-09-18 12:59:00,2.04391,2.04451,2.04391,2.04436,22225439.0
2007-09-18 13:00:00,2.04436,2.04439,2.04432,2.04432,4021783.0
2007-09-18 13:01:00,2.04422,2.04422,2.04411,2.04418,2007192.0
2007-09-18 13:02:00,2.04424,2.04446,2.04424,2.0444,1490619.0
2007-09-18 13:03:00,2.04441,2.0446,2.04441,2.0446,10155242.0
2007-09-18 13:04:00,2.0446,2.04501,2.0446,2.04498,4207101.0
2007-09-18 13:05:00,2.04506,2.04513,2.0448,2.04489,17937860.0
2007-09-18 13:06:00,2.04492,2.04499,2.04485,2.04485,10079794.0
2007-09-18 13:07:00,2.04469,2.04475,2.04468,2.04474,639984.0
2007-09-18 13:08:00,2.04468,2.04476,2.04458,2.04469,11421676.0
2007-09-18 13:09:00,2.0446,2.0446,2.04439,2.0445,3660170.0
2007-09-18 13:10:00,2.04445,2.04445,2.04425,2.04434,465523.0
2007-09-18 13:11:00,2.04437,2.04437,2.0441,2.0441,21586819.0
2007-09-18 13:12:00,2.04417,2.04428,2.04402,2.04402,8245036.0
2007-09-18 13:13:00,2.04398,2.04406,2.04386,2.04394,1444881.0
2007-09-18 13:14:00,2.04407,2.04407,2.04368,2.04368,6265460.0
2007-09-18 13:15:00,2.04356,2.04356,2.04321,2.04321,14361933.0
2007-09-18 13:16:00,2.04316,2.04333,2.04314,2.04326,2711233.0
2007-09-18 13:17:00,2.04323,2.04338,2.04309,2.04338,5195294.0
2007-09-18 13:18:00,2.04323,2.04336,2.04323,2.04323,18251319.0
2007-09-18 13:19:00,2.04325,2.04325,2.04304,2.04316,1934390.0
2007-09-18 13:20:00,2.04319,2.04349,2.04318,2.04349,5455011.0
2007-09-18 13:21:00,2.04357,2.04369,2.04346,2.04346,25908995.0
2007-09-18 13:22:00,2.04351,2.04351,2.04312,2.04312,5453885.0
2007-09-18 13:23:00,2.04304,2.04308,2.04282,2.04286,2087254.0
2007-09-18 13:24:00,2.04279,2.04279,2.04256,2.04263,9723588.0
2007-09-18 13:25:00,2.04256,2.04256,2.04228,2.04228,3200633.0
2007-09-18 13:26:00,2.04228,2.04228,2.04193,2.04193,5839510.0
2007-09-18 13:27:00,2.04189,2.04189,2.04143,2.04188,1687007.0
2007-09-18 13:28:00,2.04185,2.04198,2.04179,2.04198,2336029.0
2007-09-18 13:29:00,2.04198,2.04229,2.04194,2.04229,8655007.0
2007-09-18 13:30:00,2.04249,2.04324,2.04249,2.04302,5195408.0
2007-09-18 13:31:00,2.04291,2.04371,2.04291,2.04369,1632859.0
2007-09-18 13:32:00,2.04353,2.04353,2.04337,2.04343,9562215.0
2007-09-18 13:33:00,2.0434,2.04343,2.04328,2.04334,5527416.0
2007-09-18 13:34:00,2.04329,2.04329,2.04312,2.04314,1893004.0
2007-09-18 13:35:00,2.04312,2.04326,2.04301,2.04311,13478725.0
2007-09-18 13:36:00,2.04323,2.04332,2.04307,2.04328,23997632.0
2007-09-18 13:37:00,2.04335,2.0436,2.04335,2.0436,4575988.0
2007-09-18 13:38:00,2.04356,2.04356,2.0434,2.0434,5298464.0
2007-09-18 13:39:00,2.04336,2.0438,2.04336,2.0438,12155134.0
2007-09-18 13:40:00,2.04382,2.04382,2.04358,2.04358,28019604.0
2007-09-18 13:41:00,2.04367,2.04388,2.04367,2.04368,4295796.0
2007-09-18 13:42:00,2.04384,2.04405,2.04379,2.04387,14771807.0
2007-09-18 13:43:00,2.04379,2.04396,2.04369,2.04396,4642714.0
2007-09-18 13:44:00,2.04376,2.04393,2.04376,2.04382,4229454.0
2007-09-18 13:45:00,2.0439,2.04423,2.04389,2.04423,4280951.0
2007-09-18 13:46:00,2.04422,2.04426,2.04397,2.04397,25289511.0
2007-09-18 13:47:00,2.04391,2.04391,2.04372,2.04387,17734776.0
2007-09-18 13:48:00,2.04387,2.04434,2.04376,2.04434,2538558.0
2007-09-18 13:49:00,2.04456,2.04471,2.04454,2.04466,11886225.0
2007-09-18 13:50:00,2.04487,2.04516,2.04487,2.04516,950447.0
2007-09-18 13:51:00,2.04511,2.04538,2.04379,2.04538,2208904.0
2007-09-18 13:52:00,2.04541,2.04578,2.04541,2.04578,5595995.0
2007-09-18 13:53:00,2.04571,2.04587,2.04571,2.04579,1995110.0
2007-09-18 13:54:00,2.04561,2.04577,2.04542,2.04542,51404180.0
2007-09-18 13:55:00,2.04546,2.04546,2.0452,2.0452,5945888.0
2007-09-18 13:56:00,2.04498,2.04507,2.04497,2.04501,5334015.0
2007-09-18 13:57:00,2.04503,2.04508,2.04496,2.04497,9999178.0
2007-09-18 13:58:00,2.04501,2.04501,2.04468,2.04471,13745204.0
2007-09-18 13:59:00,2.04477,2.04491,2.04477,2.04491,202500.0
2007-09-18 14:00:00,2.04477,2.04477,2.04439,2.04439,3247033.0
2007-09-18 14:01:00,2.04432,2.04432,2.04403,2.04413,8030257.0
2007-09-18 14:02:00,2.0441,2.04414,2.04405,2.04405,5748897.0
2007-09-18 14:03:00,2.04382,2.04395,2.04382,2.04395,4916612.0
2007-09-18 14:04:00,2.04403,2.04418,2.04401,2.04418,3606084.0
2007-09-18 14:05:00,2.04427,2.04446,2.04427,2.04435,4190409.0
2007-09-18 14:06:00,2.04428,2.04484,2.0441,2.04484,4392737.0
2007-09-18 14:07:00,2.04496,2.04534,2.04488,2.04534,8995351.0
2007-09-18 14:08:00,2.04547,2.04567,2.04545,2.04567,3816070.0
2007-09-18 14:09:00,2.04579,2.04591,2.04549,2.04549,5718186.0
2007-09-18 14:10:00,2.04554,2.04575,2.04554,2.04575,6195860.0
2007-09-18 14:11:00,2.04603,2.04639,2.04603,2.04637,3294272.0
2007-09-18 14:12:00,2.04616,2.04616,2.04544,2.04544,2527574.0
2007-09-18 14:13:00,2.0454,2.04581,2.0454,2.04581,4504790.0
2007-09-18 14:14:00,2.04602,2.04616,2.04584,2.04584,10232892.0
2007-09-18 14:15:00,2.04572,2.04572,2.0454,2.04541,5521389.0
2007-09-18 14:16:00,2.04548,2.04548,2.04488,2.04488,8523107.0
2007-09-18 14:17:00,2.04504,2.04531,2.04504,2.04531,6232152.0
2007-09-18 14:18:00,2.04547,2.04558,2.04538,2.04558,1443298.0
2007-09-18 14:19:00,2.04563,2.04563,2.04512,2.04512,1637268.0
2007-09-18 14:20:00,2.04525,2.04525,2.04492,2.04492,4600981.0
2007-09-18 14:21:00,2.0449,2.0449,2.04451,2.04462,9324584.0
2007-09-18 14:22:00,2.04453,2.04453,2.04421,2.0443,18072992.0
2007-09-18 14:23:00,2.04425,2.04425,2.0438,2.0438,5490799.0
2007-09-18 14:24:00,2.04386,2.04386,2.04364,2.0437,5116912.0
2007-09-18 14:25:00,2.04374,2.04381,2.04365,2.04366,5484061.0
2007-09-18 14:26:00,2.04366,2.04366,2.04331,2.04339,14534980.0
2007-09-18 14:27:00,2.0436,2.04381,2.04352,2.04375,4733243.0
2007-09-18 14:28:00,2.04367,2.04424,2.04367,2.04424,1442263.0
2007-09-18 14:29:00,2.04429,2.04451,2.04429,2.04451,1200614.0
2007-09-18 14:30:00,2.04423,2.04432,2.04405,2.04417,12181767.0
2007-09-18 14:31:00,2.04437,2.04479,2.04429,2.04479,1100080.0
2007-09-18 14:32:00,2.04496,2.04508,2.04486,2.04486,7346231.0
2007-09-18 14:33:00,2.04481,2.04487,2.04476,2.04481,9661584.0
2007-09-18 14:34:00,2.04469,2.04469,2.04404,2.04404,3002369.0
2007-09-18 14:35:00,2.04384,2.04384,2.04265,2.04265,18731836.0
2007-09-18 14:36:00,2.04283,2.04293,2.04252,2.04293,5551683.0
2007-09-18 14:37:00,2.04277,2.04277,2.04244,2.0425,1239410.0
2007-09-18 14:38:00,2.04244,2.04244,2.04196,2.04196,9052655.0
2007-09-18 14:39:00,2.04209,2.04232,2.04203,2.04203,1182636.0
2007-09-18 14:40:00,2.04201,2.04201,2.04165,2.04169,1522939.0
2007-09-18 14:41:00,2.04168,2.04181,2.04127,2.04127,2544505.0
2007-09-18 14:42:00,2.04131,2.04131,2.04053,2.04053,7801399.0
2007-09-18 14:43:00,2.04046,2.04059,2.04029,2.04036,1381040.0
2007-09-18 14:44:00,2.04029,2.04029,2.03968,2.03985,16811825.0
2007-09-18 14:45:00,2.03984,2.03984,2.03948,2.03957,9060720.0
2007-09-18 14:46:00,2.03952,2.03952,2.0389,2.0389,1943018.0
2007-09-18 14:47:00,2.03873,2.03874,2.0385,2.03852,5854244.0
2007-09-18 14:48:00,2.03793,2.03806,2.03743,2.03743,11551877.0
2007-09-18 14:49:00,2.03723,2.03743,2.03691,2.03743,3173901.0
2007-09-18 14:50:00,2.03769,2.03788,2.03768,2.03786,22802669.0
2007-09-18 14:51:00,2.03789,2.03871,2.03789,2.03871,1595510.0
2007-09-18 14:52:00,2.03885,2.03935,2.03885,2.03935,1929185.0
2007-09-18 14:53:00,2.03937,2.03937,2.03906,2.03922,5649012.0
2007-09-18 14:54:00,2.03917,2.03917,2.03896,2.03896,4561289.0
2007-09-18 14:55:00,2.03891,2.03894,2.03882,2.03894,2830992.0
2007-09-18 14:56:00,2.03921,2.0395,2.03793,2.0395,14694120.0
2007-09-18 14:57:00,2.03951,2.03985,2.03951,2.03977,13175709.0
2007-09-18 14:58:00,2.03958,2.03958,2.03889,2.03889,21924325.0
2007-09-18 14:59:00,2.03878,2.03895,2.0387,2.03879,5863242.0
2007-09-18 15:00:00,2.03901,2.03948,2.03901,2.03918,3104493.0
2007-09-18 15:01:00,2.03915,2.03938,2.03904,2.03918,2733620.0
2007-09-18 15:02:00,2.03919,2.03931,2.03919,2.03927,19518845.0
2007-09-18 15:03:00,2.03941,2.04029,2.03941,2.04029,3385797.0
2007-09-18 15:04:00,2.04042,2.04069,2.04042,2.04069,14806906.0
2007-09-18 15:05:00,2.04059,2.04059,2.04016,2.0402,12674139.0
2007-09-18 15:06:00,2.0403,2.04079,2.0403,2.04045,10991346.0
2007-09-18 15:07:00,2.04067,2.04109,2.04067,2.04101,4377845.0
2007-09-18 15:08:00,2.04104,2.04134,2.04104,2.04134,9588054.0
2007-09-18 15:09:00,2.04139,2.04184,2.04138,2.04184,4774177.0
2007-09-18 15:10:00,2.04187,2.04208,2.04161,2.04208,3909090.0
2007-09-18 15:11:00,2.04224,2.04224,2.04179,2.04179,2932814.0
2007-09-18 15:12:00,2.04172,2.04193,2.04167,2.04178,3533014.0
2007-09-18 15:13:00,2.04168,2.04168,2.04146,2.04153,11724345.0
2007-09-18 15:14:00,2.04147,2.04156,2.04138,2.04151,1669003.0
2007-09-18 15:15:00,2.04147,2.04176,2.04147,2.04176,4528871.0
2007-09-18 15:16:00,2.04196,2.0421,2.04196,2.04209,26873329.0
2007-09-18 15:17:00,2.04204,2.04212,2.04198,2.04206,8046027.0
2007-09-18 15:18:00,2.04204,2.04204,2.04181,2.04181,4527531.0
2007-09-18 15:19:00,2.04192,2.04192,2.04176,2.04176,14782918.0
2007-09-18 15:20:00,2.04197,2.04211,2.04189,2.04189,11613924.0
2007-09-18 15:21:00,2.04212,2.04288,2.04212,2.04288,10813339.0
2007-09-18 15:22:00,2.04288,2.043,2.04277,2.04277,18199473.0
2007-09-18 15:23:00,2.04291,2.04294,2.04285,2.0429,38997441.0
2007-09-18 15:24:00,2.04278,2.04278,2.04254,2.04258,3516994.0
2007-09-18 15:25:00,2.04241,2.04241,2.04175,2.04175,4914637.0
2007-09-18 15:26:00,2.04167,2.04168,2.04138,2.04138,14209465.0
2007-09-18 15:27:00,2.04128,2.04135,2.04113,2.04135,4587201.0
2007-09-18 15:28:00,2.04132,2.04132,2.04109,2.04109,2757984.0
2007-09-18 15:29:00,2.04099,2.04113,2.04096,2.04096,8152459.0
2007-09-18 15:30:00,2.04091,2.04093,2.04058,2.04058,7334919.0
2007-09-18 15:31:00,2.04031,2.04031,2.04001,2.04006,10232687.0
2007-09-18 15:32:00,2.04003,2.0401,2.03988,2.03988,4651557.0
2007-09-18 15:33:00,2.03961,2.03961,2.03907,2.03912,2787294.0
2007-09-18 15:34:00,2.03927,2.03952,2.03927,2.0395,12229734.0
2007-09-18 15:35:00,2.03935,2.03935,2.039,2.039,7590343.0
2007-09-18 15:36:00,2.03897,2.03917,2.03897,2.03915,7709129.0
2007-09-18 15:37:00,2.03927,2.03943,2.03875,2.03875,2444586.0
2007-09-18 15:38:00,2.0387,2.03901,2.03864,2.03901,3497410.0
2007-09-18 15:39:00,2.03923,2.03986,2.03923,2.03986,2429344.0
2007-09-18 15:40:00,2.04002,2.0403,2.04002,2.04007,2916039.0
2007-09-18 15:41:00,2.04013,2.0406,2.04013,2.0406,1785761.0
2007-09-18 15:42:00,2.04088,2.04132,2.04088,2.04132,23425993.0
2007-09-18 15:43:00,2.04148,2.04148,2.04115,2.04115,8461438.0
2007-09-18 15:44:00,2.04141,2.04167,2.04141,2.04148,15246888.0
2007-09-18 15:45:00,2.04122,2.04122,2.04109,2.04109,6079672.0
2007-09-18 15:46:00,2.04098,2.04109,2.04091,2.04109,15584477.0
2007-09-18 15:47:00,2.04104,2.04122,2.04076,2.04122,3578765.0
2007-09-18 15:48:00,2.0411,2.0415,2.0411,2.04132,3049944.0
2007-09-18 15:49:00,2.04131,2.04135,2.04115,2.04134,9323514.0
2007-09-18 15:50:00,2.04131,2.04155,2.04131,2.04152,2981681.0
2007-09-18 15:51:00,2.04161,2.04221,2.04161,2.04221,29467746.0
2007-09-18 15:52:00,2.04225,2.04238,2.04177,2.04177,5413183.0
2007-09-18 15:53:00,2.04165,2.04178,2.04157,2.04178,17637805.0
2007-09-18 15:54:00,2.0417,2.04175,2.04154,2.04162,4035453.0
2007-09-18 15:55:00,2.0417,2.0417,2.0415,2.04164,7403060.0
2007-09-18 15:56:00,2.04171,2.04185,2.04156,2.04185,7378463.0
2007-09-18 15:57:00,2.04195,2.04201,2.04192,2.04196,10518609.0
2007-09-18 15:58:00,2.04188,2.04202,2.04166,2.04166,6983761.0
2007-09-18 15:59:00,2.04171,2.04175,2.04154,2.04175,1306932.0
2007-09-18 16:00:00,2.04182,2.0419,2.04164,2.04169,4255428.0
2007-09-18 16:01:00,2.04173,2.04176,2.04157,2.04166,781443.0
2007-09-18 16:02:00,2.04155,2.04169,2.04155,2.04157,2310685.0
2007-09-18 16:03:00,2.04148,2.04156,2.04136,2.04156,6069403.0
2007-09-18 16:04:00,2.04149,2.04172,2.04105,2.04105,10342547.0
2007-09-18 16:05:00,2.04121,2.04158,2.03969,2.04147,7938350.0
2007-09-18 16:06:00,2.04131,2.04131,2.04074,2.04105,7322730.0
2007-09-18 16:07:00,2.04098,2.04118,2.04098,2.04118,4035030.0
2007-09-18 16:08:00,2.04114,2.04131,2.04093,2.04099,9608168.0
2007-09-18 16:09:00,2.04087,2.0411,2.04087,2.0411,2196254.0
2007-09-18 16:10:00,2.0413,2.04145,2.0413,2.0414,4711835.0
2007-09-18 16:11:00,2.04159,2.04207,2.04159,2.04207,1177557.0
2007-09-18 16:12:00,2.04195,2.04215,2.04195,2.042,26439064.0
2007-09-18 16:13:00,2.0419,2.0419,2.04167,2.04185,5863262.0
2007-09-18 16:14:00,2.04181,2.04181,2.04169,2.04172,1758292.0
2007-09-18 16:15:00,2.04169,2.04188,2.0414,2.04188,7221912.0
2007-09-18 16:16:00,2.04197,2.04259,2.04197,2.04259,3643970.0
2007-09-18 16:17:00,2.0425,2.04289,2.0425,2.04289,6216201.0
2007-09-18 16:18:00,2.0429,2.04317,2.0429,2.04308,6972852.0
2007-09-18 16:19:00,2.04313,2.04314,2.04297,2.04305,11079179.0
2007-09-18 16:20:00,2.04303,2.04303,2.04275,2.04278,4040003.0
2007-09-18 16:21:00,2.04268,2.04268,2.04201,2.04201,13621385.0
2007-09-18 16:22:00,2.04202,2.04202,2.04174,2.04183,14177738.0
2007-09-18 16:23:00,2.0417,2.0417,2.0412,2.0412,7628205.0
2007-09-18 16:24:00,2.04107,2.04107,2.03972,2.03972,2230625.0
2007-09-18 16:25:00,2.04036,2.0409,2.04036,2.0409,4454566.0
2007-09-18 16:26:00,2.04095,2.0412,2.04089,2.0412,11388780.0
2007-09-18 16:27:00,2.04128,2.04173,2.04128,2.0417,7376015.0
2007-09-18 16:28:00,2.04177,2.04198,2.04174,2.04198,15818648.0
2007-09-18 16:29:00,2.04203,2.04213,2.04203,2.04211,21872008.0
2007-09-18 16:30:00,2.04221,2.04291,2.04221,2.04291,2203096.0
2007-09-18 16:31:00,2.04292,2.0433,2.04292,2.04327,962224.0
2007-09-18 16:32:00,2.04322,2.04398,2.04322,2.04398,7907064.0
2007-09-18 16:33:00,2.04427,2.04515,2.04427,2.04515,1561274.0
2007-09-18 16:34:00,2.04509,2.04509,2.04464,2.04464,6889021.0
2007-09-18 16:35:00,2.04455,2.04461,2.04452,2.04453,10302042.0
2007-09-18 16:36:00,2.04456,2.0447,2.04456,2.0447,9669056.0
2007-09-18 16:37:00,2.04461,2.04461,2.0444,2.0446,2914133.0
2007-09-18 16:38:00,2.04452,2.04459,2.04439,2.04459,3827534.0
2007-09-18 16:39:00,2.04455,2.04455,2.04405,2.04405,5697535.0
2007-09-18 16:40:00,2.04399,2.04399,2.04358,2.04358,4890394.0
2007-09-18 16:41:00,2.04361,2.04398,2.04352,2.04398,4590382.0
2007-09-18 16:42:00,2.04405,2.04405,2.0437,2.0437,7037885.0
2007-09-18 16:43:00,2.04365,2.04368,2.04353,2.04353,1686056.0
2007-09-18 16:44:00,2.04367,2.04382,2.04367,2.04378,12036008.0
2007-09-18 16:45:00,2.04388,2.04391,2.0437,2.04382,1442414.0
2007-09-18 16:46:00,2.04371,2.04387,2.04364,2.04373,12667274.0
2007-09-18 16:47:00,2.04373,2.04394,2.04365,2.04394,4717248.0
2007-09-18 16:48:00,2.04352,2.04397,2.04352,2.04362,16400478.0
2007-09-18 16:49:00,2.04357,2.04373,2.04357,2.04373,9568778.0
2007-09-18 16:50:00,2.04384,2.04404,2.04368,2.04368,18913533.0
2007-09-18 16:51:00,2.04355,2.04357,2.04349,2.04355,4952509.0
2007-09-18 16:52:00,2.04209,2.04355,2.04209,2.04338,2450857.0
2007-09-18 16:53:00,2.04326,2.04326,2.04246,2.04246,3200749.0
2007-09-18 16:54:00,2.04254,2.04261,2.04247,2.04257,2875442.0
2007-09-18 16:55:00,2.04244,2.04247,2.04214,2.04247,5804527.0
2007-09-18 16:56:00,2.04248,2.04248,2.04226,2.04228,3606509.0
2007-09-18 16:57:00,2.04223,2.04223,2.04085,2.04085,3224831.0
2007-09-18 16:58:00,2.04092,2.04092,2.04048,2.04081,14936901.0
2007-09-18 16:59:00,2.0407,2.04071,2.04052,2.04064,18368199.0
2007-09-18 17:00:00,2.04071,2.04109,2.04071,2.04109,12676859.0
2007-09-18 17:01:00,2.04108,2.04118,2.04099,2.04118,16204602.0
2007-09-18 17:02:00,2.04122,2.04138,2.04112,2.04138,820774.0
2007-09-18 17:03:00,2.04134,2.04142,2.04107,2.04107,16815455.0
2007-09-18 17:04:00,2.0409,2.0409,2.04065,2.04065,7061371.0
2007-09-18 17:05:00,2.04064,2.0408,2.04061,2.0408,3772961.0
2007-09-18 17:06:00,2.04074,2.04128,2.04074,2.04128,9720072.0
2007-09-18 17:07:00,2.0414,2.04183,2.0414,2.04183,1737759.0
2007-09-18 17:08:00,2.0419,2.04203,2.0419,2.04191,1557386.0
2007-09-18 17:09:00,2.04192,2.04211,2.04192,2.04208,11133573.0
2007-09-18 17:10:00,2.04191,2.04219,2.04191,2.04219,2206986.0
2007-09-18 17:11:00,2.04224,2.04242,2.04221,2.04242,13404908.0
2007-09-18 17:12:00,2.04228,2.04228,2.04197,2.04197,21141445.0
2007-09-18 17:13:00,2.04183,2.04234,2.04183,2.04234,3253979.0
2007-09-18 17:14:00,2.04234,2.04255,2.04225,2.04225,14138800.0
2007-09-18 17:15:00,2.04212,2.04223,2.04181,2.04223,5694303.0
2007-09-18 17:16:00,2.04223,2.04223,2.0421,2.04219,2710792.0
2007-09-18 17:17:00,2.04237,2.04267,2.04237,2.04267,2561255.0
2007-09-18 17:18:00,2.04263,2.04276,2.04257,2.04264,4251073.0
2007-09-18 17:19:00,2.04263,2.04263,2.04234,2.04234,4561705.0
2007-09-18 17:20:00,2.04231,2.04234,2.04222,2.04222,13719133.0
2007-09-18 17:21:00,2.0421,2.0421,2.04191,2.04191,4621841.0
2007-09-18 17:22:00,2.04198,2.04208,2.04191,2.04197,4128078.0
2007-09-18 17:23:00,2.04198,2.04212,2.04187,2.04205,25840475.0
2007-09-18 17:24:00,2.04221,2.04236,2.04221,2.04226,14106275.0
2007-09-18 17:25:00,2.04221,2.04228,2.0421,2.0421,6007431.0
2007-09-18 17:26:00,2.04216,2.04228,2.04211,2.04211,4396403.0
2007-09-18 17:27:00,2.04202,2.04265,2.04201,2.04265,7363465.0
2007-09-18 17:28:00,2.04272,2.04309,2.0427,2.04309,13391342.0
2007-09-18 17:29:00,2.0431,2.04351,2.04303,2.04342,8777096.0
2007-09-18 17:30:00,2.04344,2.04344,2.04318,2.04318,3100229.0
2007-09-18 17:31:00,2.0432,2.04321,2.04312,2.04321,5028039.0
2007-09-18 17:32:00,2.04319,2.04319,2.04302,2.04317,2219332.0
2007-09-18 17:33:00,2.04315,2.0433,2.043,2.043,3872701.0
2007-09-18 17:34:00,2.04301,2.04349,2.04295,2.04349,1499031.0
2007-09-18 17:35:00,2.0435,2.0436,2.04348,2.04348,4619993.0
2007-09-18 17:36:00,2.04347,2.04347,2.04328,2.04334,2742727.0
2007-09-18 17:37:00,2.04339,2.04346,2.04331,2.04336,2863050.0
2007-09-18 17:38:00,2.04333,2.04337,2.04321,2.04334,4003718.0
2007-09-18 17:39:00,2.04341,2.04364,2.0434,2.04364,2130421.0
2007-09-18 17:40:00,2.04374,2.04384,2.04359,2.04359,2522107.0
2007-09-18 17:41:00,2.04343,2.04343,2.04311,2.04317,5296245.0
2007-09-18 17:42:00,2.04309,2.04309,2.04268,2.04268,9023103.0
2007-09-18 17:43:00,2.04274,2.04305,2.0427,2.04286,2763330.0
2007-09-18 17:44:00,2.04277,2.04282,2.04272,2.04276,4073116.0
2007-09-18 17:45:00,2.04275,2.04308,2.04275,2.04308,792416.0
2007-09-18 17:46:00,2.04322,2.04322,2.0431,2.04312,6020220.0
2007-09-18 17:47:00,2.04321,2.04337,2.04319,2.04337,5712096.0
2007-09-18 17:48:00,2.04332,2.04337,2.04324,2.04324,24157558.0
2007-09-18 17:49:00,2.04325,2.04327,2.04318,2.04327,15250997.0
2007-09-18 17:50:00,2.04319,2.04319,2.04302,2.04302,9527498.0
2007-09-18 17:51:00,2.04291,2.04291,2.04243,2.04243,2181411.0
2007-09-18 17:52:00,2.0428,2.0428,2.0426,2.04266,7425671.0
2007-09-18 17:53:00,2.04256,2.04266,2.04253,2.04262,6180801.0
2007-09-18 17:54:00,2.04251,2.04251,2.04197,2.04218,5875935.0
2007-09-18 17:55:00,2.04216,2.04229,2.04213,2.04229,672876.0
2007-09-18 17:56:00,2.0424,2.04261,2.04239,2.04261,21337698.0
2007-09-18 17:57:00,2.04284,2.04304,2.04284,2.04293,4566323.0
2007-09-18 17:58:00,2.04307,2.04332,2.04307,2.04321,8201448.0
2007-09-18 17:59:00,2.04333,2.04388,2.04333,2.04388,34421924.0
2007-09-18 18:00:00,2.04388,2.04401,2.04377,2.04377,1500575.0
2007-09-18 18:01:00,2.04369,2.04369,2.04345,2.04345,4968488.0
2007-09-18 18:02:00,2.04337,2.04337,2.04275,2.04325,12153259.0
2007-09-18 18:03:00,2.04332,2.04347,2.04322,2.04347,5715883.0
2007-09-18 18:04:00,2.04346,2.04349,2.04316,2.0433,8511069.0
2007-09-18 18:05:00,2.04326,2.04334,2.04317,2.04328,7613313.0
2007-09-18 18:06:00,2.04307,2.04307,2.04255,2.04255,4126755.0
2007-09-18 18:07:00,2.04239,2.04248,2.04229,2.04229,3641076.0
2007-09-18 18:08:00,2.04226,2.04248,2.04222,2.04248,13916777.0
2007-09-18 18:09:00,2.0425,2.0425,2.04229,2.04229,9843762.0
2007-09-18 18:10:00,2.04239,2.04279,2.04239,2.04279,726112.0
2007-09-18 18:11:00,2.04284,2.04294,2.04277,2.04294,7223726.0
2007-09-18 18:12:00,2.04291,2.04299,2.04289,2.04298,3826130.0
2007-09-18 18:13:00,2.0431,2.04352,2.04298,2.04352,2081525.0
2007-09-18 18:14:00,2.04364,2.04377,2.04364,2.04372,3091312.0
2007-09-18 18:15:00,2.04374,2.04401,2.04367,2.04401,19728794.0
2007-09-18 18:16:00,2.04427,2.04444,2.04427,2.04434,3041182.0
2007-09-18 18:17:00,2.0443,2.0443,2.04403,2.04411,16275466.0
2007-09-18 18:18:00,2.04405,2.04412,2.04394,2.04403,33160894.0
2007-09-18 18:19:00,2.04397,2.04423,2.04397,2.04408,32402025.0
2007-09-18 18:20:00,2.04424,2.04431,2.04411,2.04431,25244379.0
2007-09-18 18:21:00,2.0443,2.04439,2.0443,2.04435,16006212.0
2007-09-18 18:22:00,2.04433,2.04449,2.04426,2.04441,8844380.0
2007-09-18 18:23:00,2.04441,2.04447,2.04435,2.04446,7198549.0
2007-09-18 18:24:00,2.0443,2.04444,2.04393,2.04393,5916593.0
2007-09-18 18:25:00,2.04413,2.04413,2.04365,2.04403,4197044.0
2007-09-18 18:26:00,2.04418,2.04429,2.04395,2.04429,6533281.0
2007-09-18 18:27:00,2.04435,2.04444,2.04434,2.04443,16399886.0
2007-09-18 18:28:00,2.04427,2.04435,2.04387,2.04435,10045296.0
2007-09-18 18:29:00,2.04438,2.04447,2.04414,2.04414,5737474.0
2007-09-18 18:30:00,2.04419,2.04442,2.04415,2.04442,2212447.0
2007-09-18 18:31:00,2.04444,2.0447,2.04444,2.04449,2393553.0
2007-09-18 18:32:00,2.04449,2.04449,2.04431,2.04439,7893523.0
2007-09-18 18:33:00,2.04422,2.04431,2.04409,2.04415,3313275.0
2007-09-18 18:34:00,2.04441,2.04466,2.04441,2.04453,16160198.0
2007-09-18 18:35:00,2.04456,2.04471,2.04456,2.04464,17364132.0
2007-09-18 18:36:00,2.04468,2.04469,2.04454,2.04454,5287476.0
2007-09-18 18:37:00,2.04451,2.04466,2.04442,2.04463,4924917.0
2007-09-18 18:38:00,2.04458,2.0446,2.04454,2.04457,2079233.0
2007-09-18 18:39:00,2.04457,2.04467,2.04457,2.04467,5961902.0
2007-09-18 18:40:00,2.04479,2.04479,2.04461,2.04461,1986886.0
2007-09-18 18:41:00,2.04469,2.04473,2.04463,2.0447,7854638.0
2007-09-18 18:42:00,2.04467,2.04489,2.04464,2.04489,6799971.0
2007-09-18 18:43:00,2.04494,2.04525,2.04494,2.04525,3372579.0
2007-09-18 18:44:00,2.04527,2.04527,2.04496,2.0452,4396145.0
2007-09-18 18:45:00,2.04519,2.04527,2.04484,2.04527,6147880.0
2007-09-18 18:46:00,2.04532,2.04536,2.04531,2.04531,2400018.0
2007-09-18 18:47:00,2.04536,2.04551,2.04536,2.04551,8485980.0
2007-09-18 18:48:00,2.04551,2.04569,2.04551,2.0456,6449394.0
2007-09-18 18:49:00,2.0456,2.04608,2.0456,2.04608,11398987.0
2007-09-18 18:50:00,2.04602,2.04615,2.04594,2.04615,12836430.0
2007-09-18 18:51:00,2.04619,2.04633,2.04619,2.04633,6984372.0
2007-09-18 18:52:00,2.04645,2.04674,2.04645,2.04674,6142131.0
2007-09-18 18:53:00,2.0467,2.04673,2.04665,2.04665,2179372.0
2007-09-18 18:54:00,2.0467,2.0467,2.04646,2.04646,4807538.0
2007-09-18 18:55:00,2.04639,2.04649,2.04639,2.04647,7917417.0
2007-09-18 18:56:00,2.04632,2.04646,2.04608,2.04608,1962803.0
2007-09-18 18:57:00,2.04594,2.04594,2.04545,2.04545,14082629.0
2007-09-18 18:58:00,2.04551,2.04553,2.04539,2.04548,5297779.0
2007-09-18 18:59:00,2.04553,2.04565,2.04542,2.04565,4450596.0
2007-09-18 19:00:00,2.04561,2.04562,2.04532,2.04532,3256338.0
2007-09-18 19:01:00,2.04534,2.0456,2.04534,2.0456,11491656.0
2007-09-18 19:02:00,2.04561,2.04561,2.04547,2.04557,2593133.0
2007-09-18 19:03:00,2.04536,2.04536,2.04498,2.04498,1371934.0
2007-09-18 19:04:00,2.04499,2.04507,2.04473,2.04473,5233032.0
2007-09-18 19:05:00,2.04453,2.04462,2.04451,2.04462,12686285.0
2007-09-18 19:06:00,2.04448,2.04469,2.04448,2.04468,6011292.0
2007-09-18 19:07:00,2.04469,2.04485,2.04454,2.04485,9066319.0
2007-09-18 19:08:00,2.04486,2.04526,2.04486,2.04526,8722582.0
2007-09-18 19:09:00,2.04522,2.04522,2.04491,2.04491,8116803.0
2007-09-18 19:10:00,2.04493,2.04499,2.04488,2.04499,3838674.0
2007-09-18 19:11:00,2.045,2.045,2.04468,2.04468,9872951.0
2007-09-18 19:12:00,2.04461,2.04461,2.04422,2.04422,5574067.0
2007-09-18 19:13:00,2.04416,2.04451,2.04416,2.0445,1434284.0
2007-09-18 19:14:00,2.04465,2.04502,2.04465,2.04499,6009676.0
2007-09-18 19:15:00,2.04513,2.04525,2.04512,2.04517,8144635.0
2007-09-18 19:16:00,2.04525,2.0453,2.0449,2.04512,21371376.0
2007-09-18 19:17:00,2.04511,2.0455,2.04511,2.0455,8417187.0
2007-09-18 19:18:00,2.04559,2.04559,2.0451,2.04551,4808799.0
2007-09-18 19:19:00,2.04554,2.04557,2.0454,2.0454,4408809.0
2007-09-18 19:20:00,2.04532,2.04538,2.04503,2.04503,5123744.0
2007-09-18 19:21:00,2.045,2.04513,2.04495,2.04513,3596167.0
2007-09-18 19:22:00,2.04522,2.04534,2.04511,2.04527,6412209.0
2007-09-18 19:23:00,2.04523,2.04523,2.04494,2.04517,22883799.0
2007-09-18 19:24:00,2.04511,2.04516,2.04509,2.04514,15315428.0
2007-09-18 19:25:00,2.04517,2.04517,2.04475,2.04475,12589434.0
2007-09-18 19:26:00,2.04484,2.0453,2.04484,2.0453,653781.0
2007-09-18 19:27:00,2.04537,2.04543,2.04518,2.04518,8649198.0
2007-09-18 19:28:00,2.04545,2.04547,2.04518,2.04518,6274905.0
2007-09-18 19:29:00,2.04514,2.04529,2.04505,2.04529,23480418.0
2007-09-18 19:30:00,2.04533,2.04572,2.04533,2.0456,33322283.0
2007-09-18 19:31:00,2.04549,2.0455,2.04534,2.0455,12048281.0
2007-09-18 19:32:00,2.04556,2.04591,2.04556,2.04591,6242187.0
2007-09-18 19:33:00,2.046,2.04632,2.046,2.04632,9472685.0
2007-09-18 19:34:00,2.04657,2.04739,2.04657,2.04739,2033900.0
2007-09-18 19:35:00,2.04754,2.04795,2.0475,2.04794,3769788.0
2007-09-18 19:36:00,2.04789,2.04789,2.04759,2.04759,2563856.0
2007-09-18 19:37:00,2.04754,2.04754,2.04718,2.04725,3125363.0
2007-09-18 19:38:00,2.04715,2.0473,2.04711,2.04711,1937056.0
2007-09-18 19:39:00,2.04707,2.04711,2.04682,2.04698,12127288.0
2007-09-18 19:40:00,2.04696,2.04704,2.04684,2.04704,14720695.0
2007-09-18 19:41:00,2.04713,2.04754,2.04713,2.04754,21095304.0
2007-09-18 19:42:00,2.04764,2.04825,2.04764,2.04825,3308972.0
2007-09-18 19:43:00,2.04823,2.04826,2.0481,2.04812,12674644.0
2007-09-18 19:44:00,2.04824,2.04824,2.04814,2.04815,3337877.0
2007-09-18 19:45:00,2.04808,2.04813,2.04795,2.04798,3423739.0
2007-09-18 19:46:00,2.04802,2.04807,2.04796,2.04796,8848949.0
2007-09-18 19:47:00,2.04794,2.04804,2.04793,2.04794,9572736.0
2007-09-18 19:48:00,2.04806,2.04807,2.04789,2.04805,1947536.0
2007-09-18 19:49:00,2.04795,2.04795,2.04705,2.04705,5469855.0
2007-09-18 19:50:00,2.04711,2.0472,2.04707,2.0472,3686755.0
2007-09-18 19:51:00,2.0472,2.04726,2.0472,2.04723,8232028.0
2007-09-18 19:52:00,2.04716,2.04716,2.04699,2.04699,13644745.0
2007-09-18 19:53:00,2.04701,2.04714,2.04692,2.04714,2000661.0
2007-09-18 19:54:00,2.04701,2.04701,2.04646,2.04646,23407834.0
2007-09-18 19:55:00,2.04631,2.04631,2.04607,2.04608,16577479.0
2007-09-18 19:56:00,2.046,2.04613,2.04571,2.04571,39683671.0
2007-09-18 19:57:00,2.0455,2.04559,2.04526,2.04559,2358878.0
2007-09-18 19:58:00,2.04559,2.0456,2.04524,2.04524,4296187.0
2007-09-18 19:59:00,2.04491,2.04491,2.04468,2.04472,4071813.0
2007-09-18 20:00:00,2.04471,2.04495,2.04466,2.04495,6265409.0
2007-09-18 20:01:00,2.04483,2.04483,2.04449,2.04462,8877217.0
2007-09-18 20:02:00,2.04475,2.0452,2.04464,2.0452,16950004.0
2007-09-18 20:03:00,2.04524,2.04553,2.04521,2.04521,9418053.0
2007-09-18 20:04:00,2.04509,2.04519,2.04509,2.0451,2374541.0
2007-09-18 20:05:00,2.04506,2.04506,2.04484,2.04484,2607881.0
2007-09-18 20:06:00,2.04467,2.04467,2.04424,2.04434,2324147.0
2007-09-18 20:07:00,2.04412,2.04412,2.04397,2.04397,8708053.0
2007-09-18 20:08:00,2.04411,2.04429,2.04407,2.04429,7220464.0
2007-09-18 20:09:00,2.04446,2.04491,2.04446,2.04491,4818259.0
2007-09-18 20:10:00,2.04485,2.04514,2.04475,2.04514,1586446.0
2007-09-18 20:11:00,2.04521,2.04532,2.04508,2.04508,3225006.0
2007-09-18 20:12:00,2.04489,2.04489,2.04442,2.04442,19529121.0
2007-09-18 20:13:00,2.0445,2.04494,2.0445,2.04479,3804039.0
2007-09-18 20:14:00,2.04463,2.04463,2.04417,2.04455,19606523.0
2007-09-18 20:15:00,2.04457,2.04457,2.04435,2.04442,702792.0
2007-09-18 20:16:00,2.04451,2.04477,2.04427,2.04477,6041718.0
2007-09-18 20:17:00,2.04492,2.04552,2.04492,2.04552,9906236.0
2007-09-18 20:18:00,2.04558,2.04598,2.04555,2.04584,5193238.0
2007-09-18 20:19:00,2.04581,2.04581,2.04543,2.04543,7252016.0
2007-09-18 20:20:00,2.04537,2.04545,2.04511,2.04511,1836432.0
2007-09-18 20:21:00,2.04522,2.04522,2.04496,2.04519,5703938.0
2007-09-18 20:22:00,2.0453,2.04596,2.0453,2.04596,5527868.0
2007-09-18 20:23:00,2.046,2.04736,2.046,2.0473,9035819.0
2007-09-18 20:24:00,2.04726,2.04726,2.04625,2.0464,3402683.0
2007-09-18 20:25:00,2.04644,2.04664,2.04639,2.04647,3094355.0
2007-09-18 20:26:00,2.04637,2.04637,2.04524,2.04524,7089639.0
2007-09-18 20:27:00,2.04519,2.04549,2.04519,2.04542,12180268.0
2007-09-18 20:28:00,2.04536,2.04568,2.04536,2.04536,12333485.0
2007-09-18 20:29:00,2.04557,2.04595,2.04557,2.04595,6541720.0
2007-09-18 20:30:00,2.04609,2.04611,2.04577,2.04611,8457238.0
2007-09-18 20:31:00,2.04633,2.04696,2.04633,2.04696,10031673.0
2007-09-18 20:32:00,2.04687,2.04737,2.04687,2.0472,5145971.0
2007-09-18 20:33:00,2.04734,2.04777,2.04734,2.0477,9028719.0
2007-09-18 20:34:00,2.04757,2.04757,2.04714,2.04714,2690619.0
2007-09-18 20:35:00,2.04724,2.04833,2.04724,2.04833,7097166.0
2007-09-18 20:36:00,2.04831,2.04843,2.04827,2.04838,6184924.0
2007-09-18 20:37:00,2.04836,2.04849,2.04798,2.04801,3888995.0
2007-09-18 20:38:00,2.048,2.048,2.04759,2.04759,3911760.0
2007-09-18 20:39:00,2.04748,2.04762,2.04734,2.04734,5669369.0
2007-09-18 20:40:00,2.04732,2.04732,2.04701,2.04701,3151515.0
2007-09-18 20:41:00,2.04698,2.04698,2.04671,2.04671,10561260.0
2007-09-18 20:42:00,2.04669,2.04669,2.0463,2.0463,2698414.0
2007-09-18 20:43:00,2.04644,2.04644,2.04617,2.04617,10133426.0
2007-09-18 20:44:00,2.04614,2.04614,2.04566,2.04566,5583133.0
2007-09-18 20:45:00,2.04578,2.04637,2.04578,2.04637,26776670.0
2007-09-18 20:46:00,2.04661,2.0469,2.04643,2.04652,7194253.0
2007-09-18 20:47:00,2.04654,2.04674,2.04649,2.04661,13390039.0
2007-09-18 20:48:00,2.04645,2.04647,2.04631,2.0464,8937380.0
2007-09-18 20:49:00,2.0465,2.04725,2.0465,2.04725,4298193.0
2007-09-18 20:50:00,2.04746,2.04767,2.04744,2.04744,2933017.0
2007-09-18 20:51:00,2.04748,2.04774,2.04748,2.04755,8492128.0
2007-09-18 20:52:00,2.04764,2.04764,2.04723,2.04723,9602414.0
2007-09-18 20:53:00,2.04714,2.04747,2.04714,2.04747,8270181.0
2007-09-18 20:54:00,2.04744,2.04744,2.04668,2.04669,602244.0
2007-09-18 20:55:00,2.04673,2.047,2.04673,2.047,3685919.0
2007-09-18 20:56:00,2.04706,2.04706,2.0464,2.0464,12506068.0
2007-09-18 20:57:00,2.04634,2.04635,2.04612,2.04612,6702248.0
2007-09-18 20:58:00,2.04585,2.04617,2.04577,2.04617,9736788.0
2007-09-18 20:59:00,2.04627,2.04648,2.0461,2.0461,10529234.0
2007-09-18 21:00:00,2.04593,2.04593,2.04467,2.04475,6012078.0
2007-09-18 21:01:00,2.04475,2.04483,2.04435,2.04435,5456424.0
2007-09-18 21:02:00,2.04442,2.04442,2.04401,2.04407,1703084.0
2007-09-18 21:03:00,2.04401,2.04402,2.04351,2.04351,2207684.0
2007-09-18 21:04:00,2.04343,2.04343,2.04211,2.04226,5132314.0
2007-09-18 21:05:00,2.04206,2.04206,2.04162,2.04162,8166408.0
2007-09-18 21:06:00,2.04148,2.0417,2.04142,2.04146,4658710.0
2007-09-18 21:07:00,2.04156,2.0423,2.04156,2.0423,5881520.0
2007-09-18 21:08:00,2.0424,2.04254,2.0424,2.04248,10620934.0
2007-09-18 21:09:00,2.04237,2.04237,2.0421,2.04235,19870849.0
2007-09-18 21:10:00,2.04212,2.04212,2.04144,2.04144,5098295.0
2007-09-18 21:11:00,2.04155,2.04155,2.04129,2.04147,8611538.0
2007-09-18 21:12:00,2.04147,2.04149,2.04124,2.04149,3920701.0
2007-09-18 21:13:00,2.04158,2.04181,2.04153,2.04181,28077390.0
2007-09-18 21:14:00,2.04176,2.04176,2.04155,2.04169,3823874.0
2007-09-18 21:15:00,2.04168,2.04168,2.04121,2.04141,5349138.0
2007-09-18 21:16:00,2.04161,2.04188,2.04161,2.04186,5175024.0
2007-09-18 21:17:00,2.04168,2.04168,2.04096,2.04096,12317299.0
2007-09-18 21:18:00,2.041,2.0413,2.041,2.04115,4510454.0
2007-09-18 21:19:00,2.04097,2.04162,2.04089,2.04162,7432647.0
2007-09-18 21:20:00,2.04171,2.04171,2.04141,2.04149,2143510.0
2007-09-18 21:21:00,2.04124,2.04124,2.04069,2.04069,4489404.0
2007-09-18 21:22:00,2.0406,2.0406,2.04045,2.04046,8368993.0
2007-09-18 21:23:00,2.04025,2.04038,2.04021,2.04023,3890900.0
2007-09-18 21:24:00,2.04025,2.04025,2.03861,2.03951,3637815.0
2007-09-18 21:25:00,2.03981,2.04011,2.03981,2.04011,7064342.0
2007-09-18 21:26:00,2.04008,2.0402,2.03989,2.0402,5470422.0
2007-09-18 21:27:00,2.04038,2.04128,2.04036,2.04128,6303428.0
2007-09-18 21:28:00,2.04121,2.04121,2.0408,2.0408,7323553.0
2007-09-18 21:29:00,2.04073,2.04116,2.04073,2.04091,4598924.0
2007-09-18 21:30:00,2.04099,2.04143,2.04099,2.04143,7794313.0
2007-09-18 21:31:00,2.04152,2.04174,2.04152,2.04173,12124973.0
2007-09-18 21:32:00,2.04182,2.04197,2.04172,2.04172,6652751.0
2007-09-18 21:33:00,2.04179,2.04208,2.04179,2.04208,9099876.0
2007-09-18 21:34:00,2.0421,2.04213,2.04188,2.04188,4509113.0
2007-09-18 21:35:00,2.04184,2.04188,2.04178,2.04181,11897714.0
2007-09-18 21:36:00,2.04182,2.04182,2.04163,2.0417,21592045.0
2007-09-18 21:37:00,2.04151,2.0416,2.04135,2.04138,4734419.0
2007-09-18 21:38:00,2.04135,2.04145,2.04102,2.04135,3906575.0
2007-09-18 21:39:00,2.04154,2.04163,2.04151,2.0416,4131751.0
2007-09-18 21:40:00,2.04159,2.04162,2.04146,2.04146,3891336.0
2007-09-18 21:41:00,2.04118,2.0412,2.04101,2.04101,5500436.0
2007-09-18 21:42:00,2.04094,2.04094,2.04044,2.04073,4617704.0
2007-09-18 21:43:00,2.04067,2.04067,2.0401,2.04034,17471653.0
2007-09-18 21:44:00,2.04025,2.04026,2.04005,2.04006,14697453.0
2007-09-18 21:45:00,2.03989,2.03991,2.03969,2.03991,16426323.0
2007-09-18 21:46:00,2.03998,2.04019,2.03988,2.04019,13839580.0
2007-09-18 21:47:00,2.0402,2.0402,2.0398,2.03994,3700364.0
2007-09-18 21:48:00,2.0399,2.0399,2.03971,2.03979,4545040.0
2007-09-18 21:49:00,2.03977,2.03977,2.03956,2.03958,4784455.0
2007-09-18 21:50:00,2.03948,2.03965,2.03945,2.03947,10215864.0
2007-09-18 21:51:00,2.03928,2.03928,2.03868,2.0387,10467341.0
2007-09-18 21:52:00,2.03853,2.03853,2.03831,2.03831,20110556.0
2007-09-18 21:53:00,2.03827,2.0384,2.03823,2.03823,8927172.0
2007-09-18 21:54:00,2.0382,2.0382,2.03786,2.038,3017400.0
2007-09-18 21:55:00,2.03805,2.0382,2.03796,2.03814,29374431.0
2007-09-18 21:56:00,2.0381,2.03824,2.0381,2.03816,13504731.0
2007-09-18 21:57:00,2.03814,2.03883,2.03814,2.03881,2615522.0
2007-09-18 21:58:00,2.03888,2.039,2.03885,2.03898,3241305.0
2007-09-18 21:59:00,2.03914,2.03945,2.03914,2.03915,4392103.0
2007-09-18 22:00:00,2.03921,2.03931,2.03908,2.03908,4358442.0
2007-09-18 22:01:00,2.03915,2.03915,2.03905,2.0391,4995228.0
2007-09-18 22:02:00,2.03901,2.03906,2.03839,2.03849,16902653.0
2007-09-18 22:03:00,2.03837,2.03844,2.03804,2.03844,20750966.0
2007-09-18 22:04:00,2.03851,2.03891,2.03846,2.03846,2763749.0
2007-09-18 22:05:00,2.03869,2.0389,2.03869,2.0389,2646664.0
2007-09-18 22:06:00,2.03893,2.03912,2.03893,2.03912,12276733.0
2007-09-18 22:07:00,2.03912,2.03912,2.03891,2.03904,20234431.0
2007-09-18 22:08:00,2.03924,2.03928,2.03915,2.03923,18990676.0
2007-09-18 22:09:00,2.03909,2.0394,2.03909,2.0394,10360698.0
2007-09-18 22:10:00,2.03934,2.03934,2.03916,2.03916,3692498.0
2007-09-18 22:11:00,2.03907,2.03907,2.03883,2.03883,9841784.0
2007-09-18 22:12:00,2.03891,2.03893,2.03879,2.03882,2077116.0
2007-09-18 22:13:00,2.03882,2.03897,2.03882,2.03896,12855342.0
2007-09-18 22:14:00,2.039,2.0392,2.03892,2.0392,3698172.0
2007-09-18 22:15:00,2.03934,2.03939,2.0393,2.0393,1796476.0
2007-09-18 22:16:00,2.0392,2.03921,2.03897,2.03912,4769209.0
2007-09-18 22:17:00,2.03922,2.03922,2.03908,2.03908,3760193.0
2007-09-18 22:18:00,2.03897,2.03919,2.03888,2.03919,3769847.0
2007-09-18 22:19:00,2.03909,2.03909,2.03842,2.03842,1268724.0
2007-09-18 22:20:00,2.03834,2.03858,2.03834,2.03858,20918432.0
2007-09-18 22:21:00,2.03873,2.03895,2.03873,2.0389,6961340.0
2007-09-18 22:22:00,2.03907,2.03934,2.03907,2.03932,2492714.0
2007-09-18 22:23:00,2.03935,2.03936,2.03926,2.03936,2715344.0
2007-09-18 22:24:00,2.03922,2.03922,2.0389,2.03895,5014061.0
2007-09-18 22:25:00,2.03886,2.03886,2.03861,2.03881,1818795.0
2007-09-18 22:26:00,2.03875,2.03885,2.03875,2.03876,3505914.0
2007-09-18 22:27:00,2.03877,2.03877,2.03859,2.03865,8021231.0
2007-09-18 22:28:00,2.03868,2.03878,2.03862,2.03863,3738327.0
2007-09-18 22:29:00,2.03855,2.03855,2.03809,2.03817,6447800.0
2007-09-18 22:30:00,2.03813,2.03828,2.03813,2.03828,4933185.0
2007-09-18 22:31:00,2.03833,2.03879,2.03833,2.03879,6174237.0
2007-09-18 22:32:00,2.039,2.0392,2.039,2.0392,1846579.0
2007-09-18 22:33:00,2.03918,2.03918,2.03897,2.03899,2739310.0
2007-09-18 22:34:00,2.03893,2.039,2.03883,2.03897,18843408.0
2007-09-18 22:35:00,2.03885,2.03885,2.0386,2.03883,2176141.0
2007-09-18 22:36:00,2.03884,2.03892,2.03879,2.03879,4003936.0
2007-09-18 22:37:00,2.03869,2.03888,2.03869,2.03888,5585367.0
2007-09-18 22:38:00,2.0389,2.0389,2.03853,2.03853,23187350.0
2007-09-18 22:39:00,2.0385,2.0386,2.03815,2.03838,11111678.0
2007-09-18 22:40:00,2.0385,2.03851,2.03818,2.03818,2918023.0
2007-09-18 22:41:00,2.03827,2.03827,2.03798,2.03798,5744211.0
2007-09-18 22:42:00,2.03799,2.03828,2.03785,2.03828,4822122.0
2007-09-18 22:43:00,2.03854,2.03875,2.03848,2.03875,11194731.0
2007-09-18 22:44:00,2.03887,2.03911,2.03887,2.03903,2661345.0
2007-09-18 22:45:00,2.0392,2.03941,2.0392,2.0394,4159649.0
2007-09-18 22:46:00,2.03948,2.03976,2.03948,2.03976,2581317.0
2007-09-18 22:47:00,2.03975,2.03975,2.03962,2.03974,5895440.0
2007-09-18 22:48:00,2.03989,2.04008,2.03988,2.03995,3048973.0
2007-09-18 22:49:00,2.03993,2.03993,2.03958,2.03963,8588670.0
2007-09-18 22:50:00,2.03959,2.03959,2.03903,2.0393,9088000.0
2007-09-18 22:51:00,2.0394,2.03964,2.0394,2.03943,12608439.0
2007-09-18 22:52:00,2.0395,2.03983,2.0395,2.03968,8215830.0
2007-09-18 22:53:00,2.03959,2.03963,2.03933,2.03939,2448070.0
2007-09-18 22:54:00,2.03943,2.03943,2.03874,2.03919,729405.0
2007-09-18 22:55:00,2.03939,2.0395,2.03914,2.03914,7707374.0
2007-09-18 22:56:00,2.03889,2.03889,2.03857,2.03866,14288002.0
2007-09-18 22:57:00,2.03866,2.03879,2.03838,2.03838,28032146.0
2007-09-18 22:58:00,2.03828,2.03835,2.03813,2.03819,4923922.0
2007-09-18 22:59:00,2.03815,2.03819,2.03795,2.03795,3059258.0
2007-09-18 23:00:00,2.03808,2.03843,2.03791,2.03843,3117681.0
2007-09-18 23:01:00,2.03857,2.03888,2.03857,2.03888,2763352.0
2007-09-18 23:02:00,2.03896,2.03909,2.03871,2.03871,5602570.0
2007-09-18 23:03:00,2.03814,2.0386,2.03814,2.0386,2769488.0
2007-09-18 23:04:00,2.03864,2.03868,2.03853,2.03853,17362728.0
2007-09-18 23:05:00,2.03834,2.03837,2.03788,2.03837,21000924.0
2007-09-18 23:06:00,2.03826,2.03826,2.03814,2.03815,13030945.0
2007-09-18 23:07:00,2.03814,2.03814,2.03796,2.03796,4621066.0
2007-09-18 23:08:00,2.03807,2.03815,2.038,2.038,1697572.0
2007-09-18 23:09:00,2.03818,2.03823,2.03815,2.03823,1706908.0
2007-09-18 23:10:00,2.03816,2.03816,2.038,2.038,4200673.0
2007-09-18 23:11:00,2.03795,2.03798,2.03727,2.03746,26451789.0
2007-09-18 23:12:00,2.03728,2.03728,2.03698,2.03698,6919981.0
2007-09-18 23:13:00,2.03692,2.03694,2.03665,2.03694,1311465.0
2007-09-18 23:14:00,2.03714,2.03754,2.03714,2.0372,4640732.0
2007-09-18 23:15:00,2.03714,2.03736,2.03714,2.03733,7721188.0
2007-09-18 23:16:00,2.03719,2.03737,2.03714,2.03714,7512714.0
2007-09-18 23:17:00,2.03712,2.03717,2.03709,2.03711,2718151.0
2007-09-18 23:18:00,2.03701,2.03738,2.03701,2.03719,3396911.0
2007-09-18 23:19:00,2.03715,2.03736,2.03715,2.03736,12471138.0
2007-09-18 23:20:00,2.03741,2.03796,2.03741,2.03787,7264607.0
2007-09-18 23:21:00,2.03754,2.03757,2.03737,2.0374,10426913.0
2007-09-18 23:22:00,2.03764,2.03801,2.03764,2.0378,11377901.0
2007-09-18 23:23:00,2.03768,2.03768,2.03745,2.03749,22327177.0
2007-09-18 23:24:00,2.03765,2.03766,2.03759,2.03759,1604177.0
2007-09-18 23:25:00,2.03757,2.03792,2.03751,2.03792,17895687.0
2007-09-18 23:26:00,2.03776,2.0385,2.03776,2.03795,13833470.0
2007-09-18 23:27:00,2.03789,2.03825,2.03789,2.03823,7359513.0
2007-09-18 23:28:00,2.03837,2.03837,2.03781,2.03781,11394908.0
2007-09-18 23:29:00,2.03787,2.03856,2.03787,2.03848,2502931.0
2007-09-18 23:30:00,2.03871,2.03899,2.03871,2.03891,1130889.0
2007-09-18 23:31:00,2.03873,2.03873,2.03849,2.03849,19096430.0
2007-09-18 23:32:00,2.03835,2.03839,2.03817,2.03824,3886532.0
2007-09-18 23:33:00,2.03805,2.03805,2.03775,2.03782,15380657.0
2007-09-18 23:34:00,2.03814,2.03867,2.03814,2.03867,2216870.0
2007-09-18 23:35:00,2.03889,2.03926,2.03889,2.03926,14182999.0
2007-09-18 23:36:00,2.0392,2.03956,2.0392,2.0395,9644166.0
2007-09-18 23:37:00,2.0395,2.03957,2.03903,2.03948,15851091.0
2007-09-18 23:38:00,2.0395,2.03979,2.0395,2.03979,29838255.0
2007-09-18 23:39:00,2.03964,2.03965,2.03929,2.03929,5358849.0
2007-09-18 23:40:00,2.03912,2.03923,2.03906,2.03923,3760886.0
2007-09-18 23:41:00,2.03922,2.03943,2.03917,2.03943,10371139.0
2007-09-18 23:42:00,2.03927,2.03949,2.03924,2.03941,4134680.0
2007-09-18 23:43:00,2.03959,2.03965,2.03951,2.03958,19994524.0
2007-09-18 23:44:00,2.03944,2.03956,2.03938,2.03954,13338280.0
2007-09-18 23:45:00,2.0396,2.03961,2.03941,2.03961,9532875.0
2007-09-18 23:46:00,2.0396,2.0396,2.03949,2.03952,13028515.0
2007-09-18 23:47:00,2.03939,2.03939,2.03908,2.03908,2717404.0
2007-09-18 23:48:00,2.03898,2.03945,2.03898,2.03945,1861814.0
2007-09-18 23:49:00,2.03949,2.03966,2.03947,2.03958,2509097.0
2007-09-18 23:50:00,2.0394,2.0394,2.03916,2.0392,21096867.0
2007-09-18 23:51:00,2.03893,2.03936,2.03853,2.03936,3299185.0
2007-09-18 23:52:00,2.03941,2.03956,2.03938,2.03956,6168788.0
2007-09-18 23:53:00,2.03966,2.03976,2.03946,2.03965,4151183.0
2007-09-18 23:54:00,2.03967,2.03967,2.03948,2.03958,4863018.0
2007-09-18 23:55:00,2.03952,2.03984,2.03946,2.03984,33744216.0
2007-09-18 23:56:00,2.03997,2.04041,2.03997,2.04041,6671074.0
2007-09-18 23:57:00,2.04037,2.04049,2.04037,2.04041,4002389.0
2007-09-18 23:58:00,2.04042,2.04045,2.04029,2.04029,5817877.0
2007-09-18 23:59:00,2.04025,2.04034,2.04009,2.04034,8064950.0
2007-09-19 00:00:00,2.04036,2.04037,2.04022,2.04025,10761090.0
2007-09-19 00:01:00,2.0399,2.04032,2.0399,2.04032,9338343.0
2007-09-19 00:02:00,2.0403,2.04138,2.0403,2.04138,24801887.0
2007-09-19 00:03:00,2.04155,2.04195,2.04155,2.04193,7305499.0
2007-09-19 00:04:00,2.04205,2.0423,2.04204,2.04204,10792092.0
2007-09-19 00:05:00,2.0419,2.04218,2.04186,2.04215,3151047.0
2007-09-19 00:06:00,2.0419,2.04198,2.0419,2.04197,5233688.0
2007-09-19 00:07:00,2.04201,2.04213,2.04166,2.04213,2282526.0
2007-09-19 00:08:00,2.04179,2.04217,2.04179,2.04217,23080167.0
2007-09-19 00:09:00,2.04224,2.04237,2.04224,2.04237,2313208.0
2007-09-19 00:10:00,2.04241,2.04251,2.04209,2.04238,5172935.0
2007-09-19 00:11:00,2.04221,2.04234,2.04212,2.04233,19927806.0
2007-09-19 00:12:00,2.04242,2.04261,2.04242,2.04261,12111782.0
2007-09-19 00:13:00,2.04257,2.04271,2.04255,2.04255,24828853.0
2007-09-19 00:14:00,2.04241,2.04241,2.04188,2.04188,6444199.0
2007-09-19 00:15:00,2.04188,2.04206,2.04184,2.04206,5860789.0
2007-09-19 00:16:00,2.04199,2.04216,2.04196,2.04205,6684928.0
2007-09-19 00:17:00,2.04206,2.04213,2.04197,2.04197,3543053.0
2007-09-19 00:18:00,2.04183,2.04183,2.04167,2.04167,6340867.0
2007-09-19 00:19:00,2.04161,2.04166,2.04149,2.04149,4274873.0
2007-09-19 00:20:00,2.0414,2.04141,2.04127,2.04132,24380646.0
2007-09-19 00:21:00,2.04131,2.04145,2.04126,2.04126,4526650.0
2007-09-19 00:22:00,2.04129,2.04166,2.04129,2.04166,4755439.0
2007-09-19 00:23:00,2.04156,2.0418,2.04155,2.04155,2354828.0
2007-09-19 00:24:00,2.04144,2.04144,2.04126,2.04126,6501418.0
2007-09-19 00:25:00,2.04112,2.04112,2.0409,2.0409,3740634.0
2007-09-19 00:26:00,2.04094,2.04104,2.04093,2.04094,15734483.0
2007-09-19 00:27:00,2.04098,2.04112,2.04093,2.04109,11120328.0
2007-09-19 00:28:00,2.04113,2.04124,2.04074,2.04111,2587354.0
2007-09-19 00:29:00,2.04131,2.04134,2.04127,2.04133,3388413.0
2007-09-19 00:30:00,2.04133,2.04133,2.04133,2.04133,52734.0
2007-09-19 00:31:00,2.04124,2.04143,2.04098,2.04143,9126263.0
2007-09-19 00:32:00,2.04146,2.04146,2.0412,2.0412,1534014.0
2007-09-19 00:33:00,2.04098,2.04098,2.04071,2.04074,11621631.0
2007-09-19 00:34:00,2.04084,2.04142,2.04084,2.04142,4392766.0
2007-09-19 00:35:00,2.04142,2.04142,2.04111,2.04111,2627473.0
2007-09-19 00:36:00,2.04124,2.0413,2.04115,2.04115,1827814.0
2007-09-19 00:37:00,2.04102,2.04102,2.04087,2.04087,32093801.0
2007-09-19 00:38:00,2.041,2.0411,2.0408,2.04088,27869710.0
2007-09-19 00:39:00,2.04093,2.04153,2.04093,2.04141,3193053.0
2007-09-19 00:40:00,2.04146,2.04155,2.04141,2.04144,3285901.0
2007-09-19 00:41:00,2.0415,2.04162,2.04145,2.04162,4820608.0
2007-09-19 00:42:00,2.04161,2.04168,2.04155,2.04168,26610599.0
2007-09-19 00:43:00,2.04167,2.04167,2.04156,2.04158,7365328.0
2007-09-19 00:44:00,2.04156,2.04158,2.04143,2.04143,3420449.0
2007-09-19 00:45:00,2.04134,2.04134,2.04088,2.04108,5319195.0
2007-09-19 00:46:00,2.041,2.041,2.04075,2.04087,20370659.0
2007-09-19 00:47:00,2.04105,2.04135,2.04098,2.04135,26539728.0
2007-09-19 00:48:00,2.04139,2.04152,2.04133,2.04149,1673702.0
2007-09-19 00:49:00,2.04157,2.04173,2.04157,2.04173,462842.0
2007-09-19 00:50:00,2.04181,2.04181,2.0415,2.0415,8455164.0
2007-09-19 00:51:00,2.04169,2.04182,2.04161,2.04167,3364519.0
2007-09-19 00:52:00,2.04158,2.04172,2.04145,2.04145,3738319.0
2007-09-19 00:53:00,2.04149,2.0416,2.0414,2.04151,2990022.0
2007-09-19 00:54:00,2.04176,2.04176,2.04101,2.04101,1213408.0
2007-09-19 00:55:00,2.04089,2.04116,2.04081,2.04116,593739.0
2007-09-19 00:56:00,2.04124,2.04141,2.03992,2.04129,14475911.0
2007-09-19 00:57:00,2.04132,2.04142,2.04109,2.04111,5546147.0
2007-09-19 00:58:00,2.04098,2.04098,2.04051,2.04075,2157575.0
2007-09-19 00:59:00,2.04067,2.04077,2.04055,2.04069,6802439.0
2007-09-19 01:00:00,2.04085,2.04099,2.04057,2.04091,19243089.0
2007-09-19 01:01:00,2.04066,2.04078,2.04032,2.04078,7253330.0
2007-09-19 01:02:00,2.04081,2.04126,2.04081,2.04126,1064130.0
2007-09-19 01:03:00,2.0415,2.04165,2.04144,2.04144,6989523.0
2007-09-19 01:04:00,2.04121,2.04121,2.04085,2.04102,27963599.0
2007-09-19 01:05:00,2.04104,2.04105,2.04075,2.04093,7032437.0
2007-09-19 01:06:00,2.04087,2.04098,2.04087,2.04091,7621245.0
2007-09-19 01:07:00,2.04084,2.04084,2.04065,2.04068,4422779.0
2007-09-19 01:08:00,2.04039,2.04039,2.04004,2.04004,2635499.0
2007-09-19 01:09:00,2.04009,2.04011,2.03969,2.04011,14841643.0
2007-09-19 01:10:00,2.0401,2.04013,2.03976,2.03976,6362655.0
2007-09-19 01:11:00,2.04014,2.04014,2.04005,2.04014,3872469.0
2007-09-19 01:12:00,2.04006,2.04006,2.03983,2.03983,24397069.0
2007-09-19 01:13:00,2.03987,2.03994,2.03846,2.03983,5672125.0
2007-09-19 01:14:00,2.03966,2.03976,2.03936,2.03968,5608552.0
2007-09-19 01:16:00,2.03961,2.03979,2.03961,2.03976,9940269.0
2007-09-19 01:17:00,2.03978,2.03978,2.03915,2.03925,20270514.0
2007-09-19 01:18:00,2.0391,2.03933,2.0391,2.0393,2615074.0
2007-09-19 01:19:00,2.03925,2.03933,2.03911,2.03911,10904367.0
2007-09-19 01:20:00,2.03892,2.03892,2.03843,2.03845,5194278.0
2007-09-19 01:21:00,2.03863,2.03903,2.03863,2.03903,2232503.0
2007-09-19 01:22:00,2.039,2.039,2.03872,2.03883,4746323.0
2007-09-19 01:23:00,2.03887,2.0392,2.03887,2.0392,3693816.0
2007-09-19 01:24:00,2.03919,2.03919,2.03879,2.03879,10768397.0
2007-09-19 01:25:00,2.03898,2.03931,2.03898,2.03926,1526017.0
2007-09-19 01:26:00,2.03924,2.03944,2.03924,2.03944,8579228.0
2007-09-19 01:27:00,2.03945,2.03979,2.0393,2.03952,31765163.0
2007-09-19 01:28:00,2.03945,2.03971,2.03945,2.03971,2375334.0
2007-09-19 01:29:00,2.03994,2.04022,2.03994,2.04,3089295.0
2007-09-19 01:30:00,2.03977,2.03977,2.03951,2.03954,21743554.0
2007-09-19 01:31:00,2.03943,2.03944,2.03926,2.03944,6969423.0
2007-09-19 01:32:00,2.0394,2.0394,2.0392,2.03932,7576498.0
2007-09-19 01:33:00,2.0393,2.03962,2.0393,2.03962,1644411.0
2007-09-19 01:34:00,2.03967,2.03975,2.03957,2.03975,13936530.0
2007-09-19 01:35:00,2.03978,2.0399,2.03978,2.0399,935505.0
2007-09-19 01:36:00,2.04003,2.0401,2.03958,2.03994,4049255.0
2007-09-19 01:37:00,2.03976,2.03976,2.03936,2.03968,20727802.0
2007-09-19 01:38:00,2.03975,2.03988,2.03953,2.03988,3704691.0
2007-09-19 01:40:00,2.04018,2.0403,2.03994,2.03994,7941907.0
2007-09-19 01:41:00,2.03985,2.04022,2.03983,2.04022,15490818.0
2007-09-19 01:42:00,2.04017,2.04027,2.03998,2.04021,7417186.0
2007-09-19 01:43:00,2.04021,2.04021,2.03986,2.04011,4455140.0
2007-09-19 01:44:00,2.04028,2.04063,2.04028,2.04063,2915059.0
2007-09-19 01:45:00,2.0406,2.0406,2.04044,2.04047,8099320.0
2007-09-19 01:46:00,2.04058,2.04058,2.04038,2.04056,4334520.0
2007-09-19 01:47:00,2.04059,2.04072,2.04053,2.04066,4336527.0
2007-09-19 01:48:00,2.04065,2.04065,2.04048,2.04048,8621549.0
2007-09-19 01:49:00,2.04039,2.04045,2.04035,2.04038,26427690.0
2007-09-19 01:50:00,2.04023,2.04031,2.04017,2.04017,4774407.0
2007-09-19 01:51:00,2.04012,2.04035,2.04012,2.04031,8167982.0
2007-09-19 01:52:00,2.04025,2.04029,2.04012,2.04017,6673406.0
2007-09-19 01:53:00,2.04027,2.04029,2.04016,2.04019,11477838.0
2007-09-19 01:54:00,2.04008,2.04035,2.03887,2.04013,4421092.0
2007-09-19 01:55:00,2.03985,2.03985,2.03955,2.03955,5710251.0
2007-09-19 01:56:00,2.03972,2.04002,2.03972,2.03986,3678998.0
2007-09-19 01:57:00,2.03988,2.04004,2.03988,2.04004,44853666.0
2007-09-19 01:58:00,2.04005,2.04014,2.03997,2.04014,14736397.0
2007-09-19 01:59:00,2.04035,2.04049,2.04035,2.04035,5996223.0
2007-09-19 02:00:00,2.03992,2.03992,2.03972,2.03977,6500676.0
2007-09-19 02:01:00,2.03968,2.03988,2.03961,2.03988,14632508.0
2007-09-19 02:02:00,2.04005,2.04028,2.04005,2.04012,40906212.0
2007-09-19 02:03:00,2.03999,2.03999,2.03982,2.03984,3928035.0
2007-09-19 02:04:00,2.03973,2.03973,2.03927,2.03953,5597737.0
2007-09-19 02:05:00,2.03963,2.03963,2.03808,2.03937,4223837.0
2007-09-19 02:06:00,2.03949,2.03949,2.03935,2.03935,11399184.0
2007-09-19 02:07:00,2.03927,2.03928,2.03905,2.03928,6650793.0
2007-09-19 02:08:00,2.03945,2.03967,2.03945,2.0395,9562330.0
2007-09-19 02:09:00,2.03962,2.03962,2.0394,2.0394,5066760.0
2007-09-19 02:10:00,2.03951,2.03951,2.03931,2.03931,28013238.0
2007-09-19 02:11:00,2.03932,2.03947,2.03932,2.03936,8962110.0
2007-09-19 02:12:00,2.03937,2.03942,2.03924,2.03924,3962470.0
2007-09-19 02:13:00,2.03913,2.03918,2.03889,2.03918,3944776.0
2007-09-19 02:14:00,2.03914,2.03939,2.03905,2.03905,8696789.0
2007-09-19 02:15:00,2.03907,2.03907,2.03902,2.03907,2880777.0
2007-09-19 02:16:00,2.03904,2.03912,2.03893,2.03912,4739509.0
2007-09-19 02:17:00,2.03909,2.03916,2.03874,2.03874,6847474.0
2007-09-19 02:18:00,2.03859,2.0386,2.03847,2.03848,16861673.0
2007-09-19 02:19:00,2.03843,2.03849,2.03817,2.03841,7329186.0
2007-09-19 02:20:00,2.03838,2.03847,2.03829,2.03829,1893657.0
2007-09-19 02:21:00,2.03816,2.03829,2.03793,2.03822,3419190.0
2007-09-19 02:22:00,2.03832,2.03846,2.03823,2.03823,20581672.0
2007-09-19 02:23:00,2.038,2.03806,2.0374,2.03806,4182683.0
2007-09-19 02:24:00,2.03805,2.03805,2.03796,2.03796,978869.0
2007-09-19 02:25:00,2.03805,2.03814,2.03802,2.03808,13063864.0
2007-09-19 02:26:00,2.03802,2.03802,2.03787,2.03789,1523167.0
2007-09-19 02:27:00,2.03799,2.03841,2.03794,2.03841,8213897.0
2007-09-19 02:28:00,2.03866,2.03892,2.0386,2.03892,6572446.0
2007-09-19 02:29:00,2.039,2.039,2.03877,2.03882,21943239.0
2007-09-19 02:30:00,2.0387,2.03875,2.03844,2.03872,2784311.0
2007-09-19 02:31:00,2.03891,2.03906,2.03891,2.03891,2630492.0
2007-09-19 02:32:00,2.03894,2.03903,2.03856,2.03862,32879786.0
2007-09-19 02:33:00,2.03861,2.03865,2.03846,2.03846,8137368.0
2007-09-19 02:34:00,2.03861,2.03906,2.03861,2.03892,1594582.0
2007-09-19 02:35:00,2.03873,2.03877,2.03855,2.03862,11068350.0
2007-09-19 02:36:00,2.03886,2.03899,2.03886,2.03899,3440909.0
2007-09-19 02:37:00,2.03903,2.03944,2.03897,2.03927,4558073.0
2007-09-19 02:38:00,2.03927,2.03938,2.03907,2.03931,2361947.0
2007-09-19 02:39:00,2.03917,2.03945,2.03905,2.03905,5006533.0
2007-09-19 02:40:00,2.03902,2.03902,2.03876,2.03893,10863088.0
2007-09-19 02:41:00,2.03892,2.03892,2.03806,2.03806,2680202.0
2007-09-19 02:42:00,2.03811,2.03811,2.03798,2.03805,19878900.0
2007-09-19 02:43:00,2.038,2.03815,2.03789,2.03815,9719631.0
2007-09-19 02:44:00,2.03833,2.03943,2.03833,2.03943,6415612.0
2007-09-19 02:45:00,2.03952,2.0398,2.0394,2.03966,6065922.0
2007-09-19 02:46:00,2.03976,2.03976,2.03825,2.03961,6188223.0
2007-09-19 02:47:00,2.03967,2.03984,2.03967,2.03984,22475421.0
2007-09-19 02:48:00,2.0399,2.03995,2.03986,2.03995,3778755.0
2007-09-19 02:49:00,2.03951,2.03984,2.03951,2.03982,5814359.0
2007-09-19 02:50:00,2.03976,2.04007,2.03948,2.04007,14074578.0
2007-09-19 02:51:00,2.04007,2.04007,2.03974,2.03974,2796878.0
2007-09-19 02:52:00,2.0398,2.03989,2.03971,2.03979,4667348.0
2007-09-19 02:53:00,2.03987,2.0403,2.03987,2.04005,7493111.0
2007-09-19 02:54:00,2.04012,2.04038,2.04011,2.04032,7721166.0
2007-09-19 02:55:00,2.0402,2.0402,2.03993,2.04015,30698868.0
2007-09-19 02:56:00,2.04015,2.04026,2.04009,2.04025,6096181.0
2007-09-19 02:57:00,2.0402,2.04032,2.04006,2.04006,971099.0
2007-09-19 02:58:00,2.04023,2.0403,2.04017,2.0402,7404378.0
2007-09-19 02:59:00,2.04015,2.04019,2.03943,2.04019,21092944.0
2007-09-19 03:00:00,2.0404,2.04073,2.0404,2.04073,6678223.0
2007-09-19 03:01:00,2.04081,2.04082,2.04077,2.04082,1964645.0
2007-09-19 03:02:00,2.04081,2.04081,2.04031,2.04067,5107892.0
2007-09-19 03:03:00,2.04059,2.04059,2.03889,2.04013,13939249.0
2007-09-19 03:04:00,2.04017,2.04017,2.03995,2.03995,616040.0
2007-09-19 03:05:00,2.0399,2.04014,2.03984,2.04014,1199613.0
2007-09-19 03:06:00,2.04006,2.0403,2.04006,2.04017,3305353.0
2007-09-19 03:07:00,2.03995,2.03995,2.03911,2.03911,3695452.0
2007-09-19 03:08:00,2.03913,2.03923,2.03884,2.03884,3643227.0
2007-09-19 03:09:00,2.03851,2.03874,2.0383,2.0383,8800128.0
2007-09-19 03:10:00,2.03818,2.03824,2.03815,2.03824,457625.0
2007-09-19 03:11:00,2.03818,2.03825,2.03809,2.03816,1655985.0
2007-09-19 03:12:00,2.03813,2.03813,2.03789,2.03805,28327172.0
2007-09-19 03:13:00,2.0381,2.0381,2.03791,2.03791,20884414.0
2007-09-19 03:14:00,2.03785,2.03796,2.03754,2.03777,5129900.0
2007-09-19 03:15:00,2.0378,2.03782,2.03775,2.03775,3502765.0
2007-09-19 03:16:00,2.03775,2.03781,2.03773,2.03777,7752977.0
2007-09-19 03:17:00,2.03766,2.03766,2.03742,2.03745,25760502.0
2007-09-19 03:18:00,2.03749,2.03764,2.03737,2.03764,5355637.0
2007-09-19 03:19:00,2.03771,2.03792,2.03768,2.03792,3277705.0
2007-09-19 03:20:00,2.0379,2.0379,2.03736,2.03769,2954298.0
2007-09-19 03:21:00,2.03776,2.038,2.03776,2.038,26672132.0
2007-09-19 03:22:00,2.03793,2.03833,2.03793,2.03831,31363040.0
2007-09-19 03:23:00,2.03836,2.03864,2.03836,2.03864,1747599.0
2007-09-19 03:24:00,2.03856,2.03901,2.03856,2.03901,2639351.0
2007-09-19 03:25:00,2.03898,2.03913,2.03898,2.03913,4473742.0
2007-09-19 03:26:00,2.03903,2.03903,2.03883,2.0389,12495036.0
2007-09-19 03:27:00,2.03888,2.03888,2.03863,2.03863,1652140.0
2007-09-19 03:28:00,2.03851,2.03858,2.03807,2.03858,8353561.0
2007-09-19 03:29:00,2.03897,2.03921,2.03892,2.03892,3182228.0
2007-09-19 03:30:00,2.03883,2.03883,2.03862,2.03864,3221536.0
2007-09-19 03:31:00,2.03843,2.03843,2.03783,2.03815,2494317.0
2007-09-19 03:32:00,2.03804,2.03814,2.03791,2.03814,10923701.0
2007-09-19 03:33:00,2.0382,2.03832,2.0382,2.03822,16895183.0
2007-09-19 03:34:00,2.03809,2.03829,2.038,2.03829,4097530.0
2007-09-19 03:35:00,2.03833,2.03833,2.03795,2.03795,6108057.0
2007-09-19 03:36:00,2.03795,2.03808,2.03778,2.03778,2397014.0
2007-09-19 03:37:00,2.03795,2.03795,2.03778,2.03778,4486265.0
2007-09-19 03:38:00,2.03781,2.03784,2.0376,2.0376,4252772.0
2007-09-19 03:39:00,2.03745,2.03745,2.03707,2.03707,23551628.0
2007-09-19 03:40:00,2.03708,2.0372,2.03697,2.03697,3957117.0
2007-09-19 03:41:00,2.03691,2.03701,2.03678,2.03678,6876551.0
2007-09-19 03:42:00,2.03676,2.03685,2.03659,2.03678,3444539.0
2007-09-19 03:43:00,2.03687,2.03694,2.03668,2.03668,6101055.0
2007-09-19 03:44:00,2.03651,2.03651,2.03596,2.03603,5903889.0
2007-09-19 03:45:00,2.03597,2.03597,2.03573,2.03573,6005778.0
2007-09-19 03:46:00,2.03566,2.03566,2.03531,2.03531,24166688.0
2007-09-19 03:47:00,2.03538,2.03538,2.03504,2.03504,12705112.0
2007-09-19 03:48:00,2.035,2.035,2.03472,2.03472,18778558.0
2007-09-19 03:49:00,2.03469,2.03469,2.03423,2.03441,4902791.0
2007-09-19 03:50:00,2.03437,2.03437,2.03412,2.03412,2360897.0
2007-09-19 03:51:00,2.03408,2.03408,2.03343,2.03343,23752357.0
2007-09-19 03:52:00,2.03371,2.03371,2.03315,2.0333,2139545.0
2007-09-19 03:53:00,2.03326,2.03327,2.03289,2.03289,5654984.0
2007-09-19 03:54:00,2.03299,2.03299,2.03248,2.03248,2988473.0
2007-09-19 03:55:00,2.03229,2.03243,2.03192,2.03243,10368040.0
2007-09-19 03:56:00,2.03266,2.03289,2.03266,2.03289,7717619.0
2007-09-19 03:57:00,2.03284,2.03291,2.03265,2.03265,25590062.0
2007-09-19 03:58:00,2.03264,2.03264,2.03215,2.03215,9526007.0
2007-09-19 03:59:00,2.03266,2.03312,2.03266,2.03312,10512985.0
2007-09-19 04:00:00,2.03316,2.03341,2.03315,2.03341,7600556.0
2007-09-19 04:01:00,2.03353,2.03428,2.03353,2.03428,6341011.0
2007-09-19 04:02:00,2.03444,2.03476,2.03444,2.03476,4246115.0
2007-09-19 04:03:00,2.03481,2.03481,2.03448,2.03451,6670405.0
2007-09-19 04:04:00,2.0345,2.0345,2.03402,2.03403,32659906.0
2007-09-19 04:05:00,2.03407,2.03407,2.0338,2.03385,5391370.0
2007-09-19 04:06:00,2.03356,2.03377,2.03345,2.03377,3905525.0
2007-09-19 04:07:00,2.03396,2.03418,2.03396,2.03409,6548409.0
2007-09-19 04:08:00,2.03415,2.03431,2.03415,2.03417,3322108.0
2007-09-19 04:09:00,2.03419,2.03419,2.03401,2.03406,20227102.0
2007-09-19 04:10:00,2.0341,2.03416,2.03405,2.03416,2616370.0
2007-09-19 04:11:00,2.03422,2.03433,2.03412,2.03432,1824414.0
2007-09-19 04:12:00,2.03438,2.03438,2.03425,2.03432,3093888.0
2007-09-19 04:13:00,2.03446,2.03459,2.03445,2.03459,14407293.0
2007-09-19 04:14:00,2.03471,2.03471,2.03442,2.03471,10266962.0
2007-09-19 04:15:00,2.03473,2.03473,2.03347,2.03347,14688117.0
2007-09-19 04:16:00,2.03354,2.03362,2.0335,2.0336,20072807.0
2007-09-19 04:17:00,2.03343,2.03352,2.03337,2.03337,4386461.0
2007-09-19 04:18:00,2.03346,2.03346,2.03327,2.03327,10974748.0
2007-09-19 04:19:00,2.0331,2.0331,2.03172,2.03172,3977245.0
2007-09-19 04:20:00,2.03165,2.03165,2.03061,2.03061,4920889.0
2007-09-19 04:21:00,2.03062,2.03062,2.02949,2.02949,27779771.0
2007-09-19 04:22:00,2.02962,2.02972,2.02927,2.02954,16370019.0
2007-09-19 04:23:00,2.02953,2.03008,2.02953,2.02997,10149617.0
2007-09-19 04:24:00,2.03017,2.03075,2.03017,2.03075,13559271.0
2007-09-19 04:25:00,2.03081,2.03144,2.03081,2.03144,2447957.0
2007-09-19 04:26:00,2.03143,2.0322,2.03143,2.0322,14032166.0
2007-09-19 04:27:00,2.03222,2.03222,2.03157,2.03157,3591986.0
2007-09-19 04:28:00,2.03166,2.03166,2.03124,2.03128,20158800.0
2007-09-19 04:29:00,2.03157,2.03187,2.03157,2.03159,1142197.0
2007-09-19 04:30:00,2.03139,2.0318,2.03139,2.0318,2778255.0
2007-09-19 04:31:00,2.03185,2.03203,2.0318,2.03203,10676388.0
2007-09-19 04:32:00,2.03201,2.0326,2.03201,2.0326,6816259.0
2007-09-19 04:33:00,2.03286,2.03316,2.03286,2.03313,12901950.0
2007-09-19 04:34:00,2.03331,2.03335,2.03284,2.03306,17704478.0
2007-09-19 04:35:00,2.0329,2.0329,2.03256,2.03256,1645478.0
2007-09-19 04:36:00,2.0322,2.03223,2.03202,2.03223,24452062.0
2007-09-19 04:37:00,2.03229,2.03235,2.03206,2.03218,10772487.0
2007-09-19 04:38:00,2.03208,2.03211,2.03184,2.03184,9625138.0
2007-09-19 04:39:00,2.03202,2.03207,2.03195,2.03195,6618630.0
2007-09-19 04:40:00,2.03198,2.03198,2.03186,2.03197,11625933.0
2007-09-19 04:41:00,2.03205,2.03213,2.03196,2.03199,3697118.0
2007-09-19 04:42:00,2.03217,2.03228,2.03215,2.03221,2956117.0
2007-09-19 04:43:00,2.03217,2.03217,2.03144,2.03144,6838443.0
2007-09-19 04:44:00,2.03142,2.03142,2.03087,2.03087,7284827.0
2007-09-19 04:45:00,2.03075,2.03128,2.03075,2.03128,4571698.0
2007-09-19 04:46:00,2.03138,2.03146,2.03119,2.03131,1213982.0
2007-09-19 04:47:00,2.0312,2.03134,2.0311,2.03134,6644884.0
2007-09-19 04:48:00,2.03144,2.03175,2.03108,2.03175,25087053.0
2007-09-19 04:49:00,2.03173,2.03176,2.03165,2.03165,3985836.0
2007-09-19 04:50:00,2.03163,2.03163,2.03151,2.03155,1855737.0
2007-09-19 04:51:00,2.03147,2.03184,2.03147,2.03184,1560413.0
2007-09-19 04:52:00,2.03168,2.0317,2.03159,2.03168,4434805.0
2007-09-19 04:53:00,2.03178,2.03203,2.03178,2.03203,14348102.0
2007-09-19 04:54:00,2.03213,2.03213,2.03164,2.03179,19465125.0
2007-09-19 04:55:00,2.03177,2.03177,2.03149,2.03149,17555841.0
2007-09-19 04:56:00,2.03149,2.03153,2.03118,2.03118,2686476.0
2007-09-19 04:57:00,2.03166,2.03196,2.03163,2.03196,5732703.0
2007-09-19 04:58:00,2.03207,2.03258,2.03207,2.03258,2784514.0
2007-09-19 04:59:00,2.03266,2.03289,2.03238,2.03289,3075546.0
2007-09-19 05:00:00,2.03266,2.03267,2.03233,2.03233,2935948.0
2007-09-19 05:01:00,2.03233,2.03247,2.03224,2.03235,4982720.0
2007-09-19 05:02:00,2.03232,2.03232,2.03217,2.03222,25967619.0
2007-09-19 05:03:00,2.03223,2.03233,2.03213,2.03227,15618717.0
2007-09-19 05:04:00,2.03239,2.03255,2.03232,2.03232,7536300.0
2007-09-19 05:05:00,2.0322,2.03222,2.03207,2.03209,770228.0
2007-09-19 05:06:00,2.03216,2.03292,2.03216,2.03292,2503651.0
2007-09-19 05:07:00,2.03301,2.03309,2.0328,2.0328,8205984.0
2007-09-19 05:08:00,2.03268,2.03268,2.03238,2.03238,13761665.0
2007-09-19 05:09:00,2.03256,2.03279,2.03256,2.03274,9905176.0
2007-09-19 05:10:00,2.03268,2.03286,2.03268,2.03281,8749666.0
2007-09-19 05:11:00,2.03273,2.03283,2.03259,2.03272,3293695.0
2007-09-19 05:12:00,2.0326,2.0326,2.03232,2.03238,5616800.0
2007-09-19 05:13:00,2.03242,2.03249,2.03211,2.03247,2458398.0
2007-09-19 05:14:00,2.03251,2.03263,2.03251,2.03263,3860819.0
2007-09-19 05:15:00,2.03256,2.03256,2.03231,2.03239,2647315.0
2007-09-19 05:16:00,2.03243,2.03256,2.03243,2.03255,11871400.0
2007-09-19 05:17:00,2.03239,2.0326,2.03228,2.0326,4629089.0
2007-09-19 05:18:00,2.03271,2.03294,2.03271,2.03275,6084324.0
2007-09-19 05:19:00,2.03247,2.03257,2.03225,2.03257,2974844.0
2007-09-19 05:20:00,2.03257,2.03285,2.03245,2.03285,10629825.0
2007-09-19 05:21:00,2.03288,2.03299,2.03269,2.03282,21133201.0
2007-09-19 05:22:00,2.03281,2.03281,2.03251,2.03251,5427958.0
2007-09-19 05:23:00,2.03238,2.03246,2.03218,2.03246,4070282.0
2007-09-19 05:24:00,2.03246,2.03247,2.03227,2.03244,2208159.0
2007-09-19 05:25:00,2.03242,2.03242,2.03219,2.03227,19902208.0
2007-09-19 05:26:00,2.03226,2.03226,2.03195,2.03201,3019854.0
2007-09-19 05:27:00,2.03219,2.03231,2.03219,2.03223,1846763.0
2007-09-19 05:28:00,2.03221,2.03231,2.03209,2.03231,6496462.0
2007-09-19 05:29:00,2.03242,2.03249,2.03238,2.03238,4698721.0
2007-09-19 05:30:00,2.03225,2.03225,2.032,2.032,6141931.0
2007-09-19 05:31:00,2.03196,2.03206,2.03186,2.03206,3519749.0
2007-09-19 05:32:00,2.03217,2.03229,2.03212,2.03215,8722522.0
2007-09-19 05:33:00,2.03202,2.0321,2.03197,2.032,3369450.0
2007-09-19 05:34:00,2.03207,2.03207,2.03194,2.03195,1986885.0
2007-09-19 05:35:00,2.03181,2.03183,2.03162,2.03162,4757173.0
2007-09-19 05:36:00,2.03175,2.0318,2.03155,2.03174,2879168.0
2007-09-19 05:37:00,2.03198,2.03217,2.03198,2.03211,2739848.0
2007-09-19 05:38:00,2.03206,2.03209,2.03203,2.03209,6762521.0
2007-09-19 05:39:00,2.03214,2.03216,2.03183,2.03183,21419652.0
2007-09-19 05:40:00,2.03179,2.03187,2.03167,2.03167,1243725.0
2007-09-19 05:41:00,2.03169,2.03176,2.03159,2.03169,3477720.0
2007-09-19 05:42:00,2.03183,2.03185,2.03172,2.03177,4110398.0
2007-09-19 05:43:00,2.03165,2.0319,2.03152,2.03152,5214530.0
2007-09-19 05:44:00,2.03147,2.03149,2.03142,2.03144,1650717.0
2007-09-19 05:45:00,2.0314,2.03176,2.0314,2.03176,4098153.0
2007-09-19 05:46:00,2.03179,2.03179,2.03154,2.03169,11939577.0
2007-09-19 05:47:00,2.0317,2.0317,2.0315,2.03154,2260438.0
2007-09-19 05:48:00,2.03139,2.03153,2.03124,2.03124,10871295.0
2007-09-19 05:49:00,2.03108,2.03108,2.031,2.03105,4036401.0
2007-09-19 05:50:00,2.03118,2.03122,2.03104,2.03108,11300938.0
2007-09-19 05:51:00,2.03116,2.03116,2.0309,2.03109,18432180.0
2007-09-19 05:52:00,2.0311,2.03124,2.03096,2.03099,20685371.0
2007-09-19 05:53:00,2.03104,2.03104,2.03095,2.03099,11818187.0
2007-09-19 05:54:00,2.03114,2.03128,2.03114,2.03128,2418813.0
2007-09-19 05:55:00,2.03107,2.03119,2.03103,2.03114,2789977.0
2007-09-19 05:56:00,2.03137,2.03137,2.03109,2.03109,20790468.0
2007-09-19 05:57:00,2.03107,2.03136,2.03107,2.03136,17541151.0
2007-09-19 05:58:00,2.03134,2.03139,2.03123,2.03139,4616661.0
2007-09-19 05:59:00,2.03136,2.03139,2.03117,2.03117,4088978.0
2007-09-19 06:00:00,2.03099,2.031,2.0307,2.0307,4150149.0
2007-09-19 06:01:00,2.03055,2.03063,2.03031,2.03056,3291665.0
2007-09-19 06:02:00,2.03076,2.03085,2.0307,2.0307,2706460.0
2007-09-19 06:03:00,2.03066,2.03066,2.03046,2.03053,13481812.0
2007-09-19 06:04:00,2.03062,2.03069,2.03046,2.0305,30630271.0
2007-09-19 06:05:00,2.03061,2.03083,2.03049,2.03083,2961720.0
2007-09-19 06:06:00,2.03072,2.03072,2.03057,2.03066,9239465.0
2007-09-19 06:07:00,2.03068,2.03068,2.03053,2.03053,20008513.0
2007-09-19 06:08:00,2.03059,2.03066,2.03025,2.03066,11101221.0
2007-09-19 06:09:00,2.03067,2.03072,2.0305,2.03055,9753546.0
2007-09-19 06:10:00,2.03055,2.03055,2.03033,2.03054,4470201.0
2007-09-19 06:11:00,2.0306,2.03074,2.03055,2.03061,4341841.0
2007-09-19 06:12:00,2.03057,2.03057,2.03038,2.03054,4039700.0
2007-09-19 06:13:00,2.03053,2.03062,2.03035,2.03043,14426749.0
2007-09-19 06:14:00,2.03039,2.03042,2.03035,2.03035,18056858.0
2007-09-19 06:15:00,2.03055,2.03064,2.03055,2.03057,14750556.0
2007-09-19 06:16:00,2.03075,2.03097,2.03046,2.03097,18404774.0
2007-09-19 06:17:00,2.03099,2.03099,2.03085,2.0309,4300338.0
2007-09-19 06:18:00,2.03089,2.03089,2.03068,2.03068,5135318.0
2007-09-19 06:19:00,2.03074,2.03074,2.03003,2.03003,3639143.0
2007-09-19 06:20:00,2.02993,2.02996,2.02973,2.02996,4177284.0
2007-09-19 06:21:00,2.02992,2.0303,2.02969,2.0303,4108290.0
2007-09-19 06:22:00,2.03042,2.0305,2.0303,2.0303,4939919.0
2007-09-19 06:23:00,2.03037,2.03043,2.03025,2.03037,20583455.0
2007-09-19 06:24:00,2.03038,2.03048,2.03038,2.03041,12285951.0
2007-09-19 06:25:00,2.03043,2.03068,2.03043,2.03068,4520413.0
2007-09-19 06:26:00,2.03073,2.03078,2.03069,2.03069,9197370.0
2007-09-19 06:27:00,2.03066,2.03095,2.03066,2.03095,7203846.0
2007-09-19 06:28:00,2.03086,2.03086,2.03041,2.0306,11352972.0
2007-09-19 06:29:00,2.03074,2.03085,2.0307,2.03075,7369115.0
2007-09-19 06:30:00,2.03075,2.03148,2.03075,2.03139,4962152.0
2007-09-19 06:31:00,2.0315,2.03157,2.03134,2.03157,6847001.0
2007-09-19 06:32:00,2.03154,2.03154,2.03125,2.0313,6066239.0
2007-09-19 06:33:00,2.03117,2.03117,2.03092,2.03092,5061455.0
2007-09-19 06:34:00,2.03091,2.03097,2.03087,2.03096,6544693.0
2007-09-19 06:35:00,2.03076,2.03109,2.02942,2.03109,3829282.0
2007-09-19 06:36:00,2.03107,2.03111,2.03093,2.03093,3646578.0
2007-09-19 06:37:00,2.03112,2.03117,2.03109,2.03112,8432235.0
2007-09-19 06:38:00,2.03107,2.03107,2.0308,2.0308,4806644.0
2007-09-19 06:39:00,2.03068,2.03068,2.0303,2.03048,1877180.0
2007-09-19 06:40:00,2.03038,2.03038,2.03021,2.03025,5262566.0
2007-09-19 06:41:00,2.03038,2.03045,2.03038,2.03044,4715581.0
2007-09-19 06:42:00,2.0305,2.03057,2.03045,2.03057,13324642.0
2007-09-19 06:43:00,2.03064,2.03078,2.03052,2.03078,5607350.0
2007-09-19 06:44:00,2.03088,2.031,2.03082,2.03093,5878817.0
2007-09-19 06:46:00,2.03079,2.03082,2.0307,2.03072,30508952.0
2007-09-19 06:47:00,2.03063,2.03067,2.03052,2.03061,3647843.0
2007-09-19 06:48:00,2.03068,2.031,2.03068,2.03093,9272679.0
2007-09-19 06:49:00,2.03074,2.03117,2.03074,2.03096,4855981.0
2007-09-19 06:50:00,2.03102,2.0311,2.0309,2.0311,19378629.0
2007-09-19 06:51:00,2.03114,2.03114,2.03103,2.03103,10179158.0
2007-09-19 06:52:00,2.03106,2.03119,2.03095,2.03119,5952352.0
2007-09-19 06:53:00,2.03108,2.0312,2.031,2.03111,4626325.0
2007-09-19 06:54:00,2.03113,2.03113,2.03095,2.03095,7780495.0
2007-09-19 06:55:00,2.03111,2.0313,2.03107,2.0313,5352850.0
2007-09-19 06:56:00,2.03123,2.03154,2.03106,2.03154,2379741.0
2007-09-19 06:57:00,2.03162,2.03177,2.03157,2.03177,1798401.0
2007-09-19 06:58:00,2.03172,2.03188,2.03172,2.03178,5317634.0
2007-09-19 06:59:00,2.03187,2.03201,2.03181,2.03201,5778620.0
2007-09-19 07:00:00,2.03203,2.03203,2.03183,2.03193,9700787.0
2007-09-19 07:01:00,2.03187,2.03191,2.03165,2.03191,9979286.0
2007-09-19 07:02:00,2.03207,2.03219,2.03201,2.03201,7190484.0
2007-09-19 07:03:00,2.03185,2.03185,2.03156,2.03164,13727844.0
2007-09-19 07:04:00,2.0317,2.03193,2.0317,2.03193,3821981.0
2007-09-19 07:05:00,2.03198,2.03198,2.03183,2.03198,610362.0
2007-09-19 07:06:00,2.03193,2.03196,2.03177,2.03177,8173732.0
2007-09-19 07:07:00,2.03167,2.03167,2.03142,2.03162,9721994.0
2007-09-19 07:08:00,2.03156,2.03169,2.03154,2.03169,8539093.0
2007-09-19 07:09:00,2.03182,2.0321,2.03182,2.0321,2946277.0
2007-09-19 07:10:00,2.03215,2.03232,2.03215,2.03232,4414742.0
2007-09-19 07:11:00,2.03237,2.03244,2.03225,2.03239,8646846.0
2007-09-19 07:12:00,2.0324,2.0324,2.03225,2.03225,12361555.0
2007-09-19 07:13:00,2.03213,2.03217,2.03188,2.03215,6619057.0
2007-09-19 07:14:00,2.03234,2.03271,2.03234,2.03271,26077786.0
2007-09-19 07:15:00,2.03269,2.03284,2.03269,2.03284,5833385.0
2007-09-19 07:16:00,2.03283,2.03286,2.03272,2.03276,9277145.0
2007-09-19 07:17:00,2.0326,2.03294,2.0326,2.03277,2695719.0
2007-09-19 07:18:00,2.03254,2.03257,2.03233,2.03257,9715078.0
2007-09-19 07:19:00,2.03275,2.03287,2.03275,2.03286,3403365.0
2007-09-19 07:20:00,2.03289,2.03317,2.03289,2.03299,5861024.0
2007-09-19 07:21:00,2.03313,2.03347,2.03313,2.03347,4249144.0
2007-09-19 07:22:00,2.03342,2.03342,2.03316,2.03342,3578062.0
2007-09-19 07:23:00,2.03338,2.03366,2.03338,2.03366,6038786.0
2007-09-19 07:24:00,2.03404,2.03462,2.0339,2.03462,6819609.0
2007-09-19 07:25:00,2.03448,2.03464,2.03435,2.03464,2783016.0
2007-09-19 07:26:00,2.03481,2.03487,2.03474,2.03474,8457816.0
2007-09-19 07:27:00,2.03476,2.03487,2.03474,2.03474,4774956.0
2007-09-19 07:28:00,2.03476,2.03478,2.03465,2.03478,10199973.0
2007-09-19 07:29:00,2.03477,2.03477,2.03452,2.03456,8464008.0
2007-09-19 07:30:00,2.03447,2.03456,2.03443,2.03451,6679313.0
2007-09-19 07:31:00,2.03463,2.0347,2.03453,2.03462,11591620.0
2007-09-19 07:32:00,2.03457,2.03461,2.03435,2.03435,13436589.0
2007-09-19 07:33:00,2.03426,2.0345,2.03415,2.0345,7357449.0
2007-09-19 07:34:00,2.03474,2.03539,2.03474,2.03539,3182183.0
2007-09-19 07:35:00,2.03544,2.03544,2.03494,2.03509,3163817.0
2007-09-19 07:36:00,2.03493,2.03493,2.03441,2.03441,9492404.0
2007-09-19 07:37:00,2.03431,2.03431,2.03404,2.03407,5749211.0
2007-09-19 07:38:00,2.03406,2.03411,2.03402,2.03408,5523860.0
2007-09-19 07:39:00,2.03397,2.03431,2.03397,2.03428,1985546.0
2007-09-19 07:40:00,2.03427,2.03435,2.03422,2.03435,6962381.0
2007-09-19 07:41:00,2.03434,2.03434,2.03407,2.03416,4945471.0
2007-09-19 07:42:00,2.03425,2.03443,2.03424,2.03443,9175839.0
2007-09-19 07:43:00,2.03442,2.03464,2.03442,2.0345,6349008.0
2007-09-19 07:44:00,2.03442,2.03452,2.03432,2.03451,752372.0
2007-09-19 07:45:00,2.03465,2.03506,2.03465,2.03506,19252282.0
2007-09-19 07:46:00,2.03497,2.03497,2.03475,2.03487,4074154.0
2007-09-19 07:47:00,2.03483,2.03483,2.0345,2.03454,18767174.0
2007-09-19 07:48:00,2.03447,2.03458,2.03443,2.03458,2965797.0
2007-09-19 07:49:00,2.03481,2.0352,2.03481,2.03517,1478100.0
2007-09-19 07:50:00,2.03519,2.03519,2.03474,2.03474,4965229.0
2007-09-19 07:51:00,2.03462,2.03462,2.03429,2.03429,7959067.0
2007-09-19 07:52:00,2.03419,2.03452,2.03419,2.03452,8479117.0
2007-09-19 07:53:00,2.03463,2.03482,2.03454,2.03482,2214107.0
2007-09-19 07:54:00,2.03495,2.0354,2.03495,2.0354,2862343.0
2007-09-19 07:55:00,2.03552,2.0359,2.03552,2.0359,2316625.0
2007-09-19 07:56:00,2.03601,2.03643,2.03601,2.03637,10489300.0
2007-09-19 07:57:00,2.03646,2.03676,2.03618,2.03676,17683885.0
2007-09-19 07:58:00,2.03678,2.03716,2.03678,2.03716,8854196.0
2007-09-19 07:59:00,2.03723,2.03779,2.03723,2.03779,6229897.0
2007-09-19 08:00:00,2.03779,2.03779,2.03758,2.03758,4297428.0
2007-09-19 08:01:00,2.0377,2.03772,2.03751,2.03765,4472400.0
2007-09-19 08:02:00,2.03783,2.03785,2.03772,2.03785,2444687.0
2007-09-19 08:03:00,2.03794,2.03808,2.03794,2.03795,39971466.0
2007-09-19 08:04:00,2.03794,2.03794,2.03772,2.03775,18303499.0
2007-09-19 08:05:00,2.03776,2.03789,2.03776,2.03782,24915202.0
2007-09-19 08:06:00,2.0379,2.03808,2.0379,2.03802,1943711.0
2007-09-19 08:07:00,2.0381,2.0382,2.038,2.03818,14457241.0
2007-09-19 08:08:00,2.03809,2.03809,2.03765,2.03765,8864034.0
2007-09-19 08:09:00,2.03761,2.03771,2.03752,2.03771,3947276.0
2007-09-19 08:10:00,2.03765,2.0383,2.03765,2.0383,5790045.0
2007-09-19 08:11:00,2.03835,2.0385,2.03817,2.0385,1774357.0
2007-09-19 08:12:00,2.03845,2.03868,2.03845,2.03868,9664549.0
2007-09-19 08:13:00,2.03879,2.03896,2.03871,2.03896,8456563.0
2007-09-19 08:14:00,2.03907,2.03922,2.03905,2.03921,3596365.0
2007-09-19 08:15:00,2.0393,2.0393,2.03916,2.03921,3370573.0
2007-09-19 08:16:00,2.03902,2.03902,2.03872,2.03881,12591538.0
2007-09-19 08:17:00,2.03879,2.03879,2.03851,2.03851,3164362.0
2007-09-19 08:18:00,2.03849,2.03857,2.03833,2.03833,22749169.0
2007-09-19 08:19:00,2.03843,2.03884,2.03841,2.03884,16132267.0
2007-09-19 08:20:00,2.0389,2.03896,2.0387,2.0387,13351632.0
2007-09-19 08:21:00,2.03856,2.03856,2.03829,2.03829,2052401.0
2007-09-19 08:22:00,2.03831,2.03831,2.03804,2.03822,2991923.0
2007-09-19 08:23:00,2.03812,2.03812,2.0379,2.0379,2838321.0
2007-09-19 08:24:00,2.03782,2.03782,2.03762,2.03771,4091369.0
2007-09-19 08:25:00,2.03775,2.03775,2.03757,2.03768,2136673.0
2007-09-19 08:26:00,2.03763,2.03767,2.03756,2.03759,10255153.0
2007-09-19 08:27:00,2.03767,2.03776,2.03759,2.03776,5692830.0
2007-09-19 08:28:00,2.03792,2.03811,2.03772,2.03772,11148591.0
2007-09-19 08:29:00,2.03764,2.03825,2.03764,2.03825,35381485.0
2007-09-19 08:30:00,2.0382,2.0382,2.03791,2.03791,25236911.0
2007-09-19 08:31:00,2.03783,2.03789,2.03778,2.03778,6462314.0
2007-09-19 08:32:00,2.03753,2.03816,2.03753,2.03816,8883731.0
2007-09-19 08:33:00,2.03831,2.03847,2.03831,2.03847,697664.0
2007-09-19 08:34:00,2.03851,2.03856,2.03849,2.03849,11529840.0
2007-09-19 08:35:00,2.03829,2.03829,2.03784,2.03784,15495172.0
2007-09-19 08:36:00,2.03786,2.03791,2.03766,2.0377,22957262.0
2007-09-19 08:37:00,2.03766,2.03766,2.03742,2.03742,6215187.0
2007-09-19 08:38:00,2.03738,2.03738,2.03714,2.03714,3857720.0
2007-09-19 08:39:00,2.03713,2.03719,2.03697,2.03702,5306281.0
2007-09-19 08:40:00,2.03698,2.03705,2.03666,2.03666,4025944.0
2007-09-19 08:41:00,2.03656,2.03656,2.03607,2.03654,4680554.0
2007-09-19 08:42:00,2.03659,2.03713,2.03659,2.03713,8295246.0
2007-09-19 08:43:00,2.03726,2.03784,2.03726,2.03784,19581614.0
2007-09-19 08:44:00,2.03791,2.03883,2.03791,2.03878,7793165.0
2007-09-19 08:45:00,2.03863,2.03868,2.03844,2.03844,6021116.0
2007-09-19 08:46:00,2.03842,2.03863,2.03842,2.03843,1496229.0
2007-09-19 08:47:00,2.03849,2.03864,2.03849,2.03864,6144254.0
2007-09-19 08:48:00,2.0386,2.0386,2.0385,2.03857,9188414.0
2007-09-19 08:49:00,2.03843,2.03843,2.03797,2.03797,4198944.0
2007-09-19 08:50:00,2.03774,2.03774,2.03745,2.03748,8710887.0
2007-09-19 08:51:00,2.03769,2.03791,2.03769,2.0378,8293001.0
2007-09-19 08:52:00,2.03772,2.03775,2.03753,2.03753,8296412.0
2007-09-19 08:53:00,2.03744,2.03752,2.03697,2.03697,5485756.0
2007-09-19 08:54:00,2.03694,2.03694,2.03627,2.03627,11741124.0
2007-09-19 08:55:00,2.03616,2.03627,2.03594,2.03627,5434659.0
2007-09-19 08:56:00,2.03639,2.03658,2.03635,2.03635,1426868.0
2007-09-19 08:57:00,2.03642,2.03642,2.03612,2.03619,2515894.0
2007-09-19 08:58:00,2.03626,2.03641,2.03624,2.03628,12435509.0
2007-09-19 08:59:00,2.03632,2.03678,2.03632,2.03678,3321438.0
2007-09-19 09:00:00,2.03687,2.03697,2.03678,2.03697,4317196.0
2007-09-19 09:01:00,2.03686,2.03686,2.03636,2.0364,5481407.0
2007-09-19 09:02:00,2.0362,2.03622,2.03539,2.03545,15470316.0
2007-09-19 09:03:00,2.0353,2.0353,2.03454,2.03454,2002450.0
2007-09-19 09:04:00,2.03457,2.03457,2.0338,2.0338,8736942.0
2007-09-19 09:05:00,2.03373,2.03373,2.03272,2.03292,4543990.0
2007-09-19 09:06:00,2.03297,2.03401,2.03297,2.03401,2356335.0
2007-09-19 09:07:00,2.03413,2.03416,2.03403,2.03403,5613353.0
2007-09-19 09:08:00,2.03399,2.03399,2.03388,2.03395,6380753.0
2007-09-19 09:09:00,2.03401,2.03408,2.03396,2.03403,11837357.0
2007-09-19 09:10:00,2.03402,2.03402,2.03378,2.03378,10652264.0
2007-09-19 09:11:00,2.0338,2.0338,2.03334,2.03334,5907120.0
2007-09-19 09:12:00,2.03335,2.03335,2.03299,2.0332,7899078.0
2007-09-19 09:13:00,2.03329,2.03353,2.03329,2.03353,2318634.0
2007-09-19 09:14:00,2.03346,2.03354,2.03287,2.03354,5701455.0
2007-09-19 09:15:00,2.03347,2.03347,2.03273,2.03284,4050253.0
2007-09-19 09:16:00,2.03278,2.03286,2.03255,2.03281,3642882.0
2007-09-19 09:17:00,2.03292,2.03316,2.03292,2.03316,6710720.0
2007-09-19 09:18:00,2.03327,2.03379,2.03321,2.03379,7284956.0
2007-09-19 09:19:00,2.03359,2.03359,2.03328,2.03336,2102747.0
2007-09-19 09:20:00,2.03336,2.03393,2.03336,2.03393,5675300.0
2007-09-19 09:21:00,2.034,2.03425,2.034,2.03425,2050525.0
2007-09-19 09:22:00,2.03434,2.03467,2.03418,2.03436,4759294.0
2007-09-19 09:23:00,2.03423,2.03423,2.03389,2.03394,5412505.0
2007-09-19 09:24:00,2.03399,2.03506,2.03399,2.03506,17357190.0
2007-09-19 09:25:00,2.03523,2.03638,2.03523,2.03638,17213674.0
2007-09-19 09:26:00,2.03621,2.03621,2.03537,2.03537,3205565.0
2007-09-19 09:27:00,2.03546,2.03546,2.03493,2.03493,7489112.0
2007-09-19 09:28:00,2.03477,2.03477,2.0345,2.03467,2303266.0
2007-09-19 09:29:00,2.03461,2.03461,2.03403,2.03403,2309927.0
2007-09-19 09:30:00,2.03401,2.0341,2.03369,2.03387,5222058.0
2007-09-19 09:31:00,2.03392,2.03427,2.03388,2.03388,9687816.0
2007-09-19 09:32:00,2.03386,2.03386,2.03359,2.03359,15530195.0
2007-09-19 09:33:00,2.03355,2.0338,2.03329,2.0338,7069885.0
2007-09-19 09:34:00,2.03375,2.03375,2.03331,2.03337,3951275.0
2007-09-19 09:35:00,2.03285,2.03302,2.03271,2.03271,6335360.0
2007-09-19 09:36:00,2.0328,2.0328,2.0322,2.0322,7001799.0
2007-09-19 09:37:00,2.03209,2.03219,2.03168,2.03184,9609279.0
2007-09-19 09:38:00,2.03169,2.03186,2.03163,2.03186,16681827.0
2007-09-19 09:39:00,2.03198,2.03212,2.03175,2.03175,26436671.0
2007-09-19 09:40:00,2.03142,2.03142,2.03083,2.03083,29797704.0
2007-09-19 09:41:00,2.03068,2.03068,2.03026,2.03042,32725644.0
2007-09-19 09:42:00,2.03057,2.03096,2.03047,2.03096,17325384.0
2007-09-19 09:43:00,2.03111,2.0315,2.03096,2.0315,3143664.0
2007-09-19 09:44:00,2.03144,2.03145,2.03101,2.03101,18053432.0
2007-09-19 09:45:00,2.03094,2.03094,2.03086,2.03092,3418838.0
2007-09-19 09:46:00,2.03088,2.03088,2.03037,2.03068,1939006.0
2007-09-19 09:47:00,2.0306,2.0306,2.0301,2.0301,4030901.0
2007-09-19 09:48:00,2.03009,2.03009,2.02978,2.02984,7166394.0
2007-09-19 09:49:00,2.02978,2.02978,2.02942,2.0297,792182.0
2007-09-19 09:50:00,2.02979,2.03003,2.02979,2.02997,9311164.0
2007-09-19 09:51:00,2.03,2.03012,2.03,2.03012,14359035.0
2007-09-19 09:52:00,2.03013,2.03026,2.03013,2.03026,3624763.0
2007-09-19 09:53:00,2.03052,2.03095,2.03052,2.03095,4175186.0
2007-09-19 09:54:00,2.03114,2.03155,2.03114,2.03148,8457358.0
2007-09-19 09:55:00,2.03158,2.03191,2.03141,2.03191,8092678.0
2007-09-19 09:56:00,2.03196,2.03228,2.03195,2.03228,5975833.0
2007-09-19 09:57:00,2.0323,2.03285,2.03208,2.03256,11919635.0
2007-09-19 09:58:00,2.0324,2.0324,2.03209,2.0323,4549899.0
2007-09-19 09:59:00,2.03252,2.03295,2.03252,2.03264,1536061.0
2007-09-19 10:00:00,2.03276,2.03321,2.03276,2.03321,34312126.0
2007-09-19 10:01:00,2.03317,2.03317,2.03264,2.03264,8594204.0
2007-09-19 10:02:00,2.03244,2.03282,2.03244,2.03282,4225337.0
2007-09-19 10:03:00,2.03279,2.03287,2.03262,2.03262,22697263.0
2007-09-19 10:04:00,2.0327,2.03287,2.0327,2.03278,663129.0
2007-09-19 10:05:00,2.03275,2.03302,2.0324,2.03302,5678878.0
2007-09-19 10:06:00,2.03324,2.03363,2.03324,2.03347,6630337.0
2007-09-19 10:07:00,2.03353,2.03353,2.03333,2.03334,7033215.0
2007-09-19 10:08:00,2.03292,2.03321,2.03292,2.03307,1984724.0
2007-09-19 10:09:00,2.03281,2.03281,2.03247,2.03247,9012012.0
2007-09-19 10:10:00,2.03254,2.03275,2.03249,2.03275,16863109.0
2007-09-19 10:11:00,2.03289,2.03312,2.03289,2.03297,24683314.0
2007-09-19 10:12:00,2.03299,2.03309,2.03288,2.03288,5438537.0
2007-09-19 10:13:00,2.03292,2.03343,2.03292,2.03343,6679485.0
2007-09-19 10:14:00,2.03327,2.03327,2.03301,2.03301,873186.0
2007-09-19 10:15:00,2.03291,2.03295,2.03273,2.03283,4347902.0
2007-09-19 10:16:00,2.03279,2.03287,2.0327,2.03283,2623747.0
2007-09-19 10:17:00,2.03285,2.03319,2.03285,2.03319,8665230.0
2007-09-19 10:18:00,2.03327,2.03351,2.03326,2.03341,5165556.0
2007-09-19 10:19:00,2.03343,2.03343,2.03332,2.03336,2440829.0
2007-09-19 10:20:00,2.03328,2.03328,2.03292,2.03292,1942575.0
2007-09-19 10:21:00,2.03287,2.033,2.03287,2.03289,4391487.0
2007-09-19 10:22:00,2.03295,2.0331,2.03293,2.0331,2663304.0
2007-09-19 10:23:00,2.03297,2.03297,2.03269,2.03269,2999156.0
2007-09-19 10:24:00,2.0324,2.0324,2.03186,2.03186,4582871.0
2007-09-19 10:25:00,2.0319,2.03198,2.03182,2.03195,1383380.0
2007-09-19 10:26:00,2.03193,2.03203,2.03173,2.03203,4154368.0
2007-09-19 10:27:00,2.03228,2.03265,2.03228,2.03251,2428420.0
2007-09-19 10:28:00,2.0325,2.03271,2.03244,2.03271,4779052.0
2007-09-19 10:29:00,2.03264,2.03264,2.03247,2.03248,3296009.0
2007-09-19 10:30:00,2.03242,2.03245,2.0321,2.0321,8314795.0
2007-09-19 10:31:00,2.03204,2.03208,2.03164,2.03164,13588374.0
2007-09-19 10:32:00,2.03162,2.03172,2.0315,2.03172,6800392.0
2007-09-19 10:33:00,2.03183,2.03222,2.03183,2.03222,4455213.0
2007-09-19 10:34:00,2.0321,2.03216,2.03192,2.03216,6484004.0
2007-09-19 10:35:00,2.03214,2.03223,2.03209,2.03214,13425596.0
2007-09-19 10:36:00,2.03231,2.03251,2.0323,2.0324,26847246.0
2007-09-19 10:37:00,2.03236,2.03242,2.03227,2.03227,4318977.0
2007-09-19 10:38:00,2.03209,2.03209,2.03172,2.03172,4830520.0
2007-09-19 10:39:00,2.0315,2.0315,2.03091,2.03091,15196203.0
2007-09-19 10:40:00,2.03068,2.03068,2.03016,2.03016,4642012.0
2007-09-19 10:41:00,2.03004,2.03032,2.02992,2.02992,4171809.0
2007-09-19 10:42:00,2.02983,2.02983,2.02946,2.02955,2590789.0
2007-09-19 10:43:00,2.02937,2.02937,2.02902,2.02902,2954543.0
2007-09-19 10:44:00,2.02908,2.02919,2.02896,2.02907,5368944.0
2007-09-19 10:45:00,2.0293,2.02986,2.0293,2.02931,15232492.0
2007-09-19 10:46:00,2.0291,2.0291,2.02866,2.02895,3565616.0
2007-09-19 10:47:00,2.02928,2.02967,2.02923,2.02967,21672421.0
2007-09-19 10:48:00,2.02976,2.02998,2.02974,2.02998,14675835.0
2007-09-19 10:49:00,2.03024,2.03083,2.03024,2.03076,2283013.0
2007-09-19 10:50:00,2.03068,2.03068,2.03043,2.03043,11094741.0
2007-09-19 10:51:00,2.03039,2.03039,2.03008,2.03008,1596501.0
2007-09-19 10:52:00,2.03023,2.03051,2.03002,2.03051,1734118.0
2007-09-19 10:53:00,2.03065,2.03082,2.03063,2.03063,9674604.0
2007-09-19 10:54:00,2.03073,2.03083,2.03066,2.03074,3433398.0
2007-09-19 10:55:00,2.03058,2.03058,2.03007,2.03007,6759234.0
2007-09-19 10:56:00,2.02999,2.03016,2.02977,2.02992,17072385.0
2007-09-19 10:57:00,2.03002,2.0301,2.02995,2.02995,807611.0
2007-09-19 10:58:00,2.02986,2.03015,2.02979,2.03015,17264652.0
2007-09-19 10:59:00,2.03029,2.03059,2.03014,2.03059,12062861.0
2007-09-19 11:00:00,2.03075,2.03075,2.03,2.03002,16839199.0
2007-09-19 11:01:00,2.03001,2.03001,2.02926,2.02926,14824237.0
2007-09-19 11:02:00,2.02886,2.02902,2.02825,2.02825,2974112.0
2007-09-19 11:03:00,2.02825,2.02836,2.02803,2.02803,3922249.0
2007-09-19 11:04:00,2.02796,2.02797,2.02762,2.02766,5666823.0
2007-09-19 11:05:00,2.02759,2.02759,2.02724,2.02729,3164347.0
2007-09-19 11:06:00,2.02713,2.02723,2.02685,2.02685,3248831.0
2007-09-19 11:07:00,2.02658,2.02688,2.0254,2.0254,2562853.0
2007-09-19 11:08:00,2.02696,2.02767,2.02696,2.02767,4588630.0
2007-09-19 11:09:00,2.02797,2.02853,2.02797,2.02853,17057314.0
2007-09-19 11:10:00,2.02865,2.02872,2.02855,2.02855,9302720.0
2007-09-19 11:11:00,2.02863,2.02893,2.02834,2.02834,16853847.0
2007-09-19 11:12:00,2.0287,2.0287,2.02844,2.02869,4734767.0
2007-09-19 11:13:00,2.02881,2.029,2.0288,2.0288,11756171.0
2007-09-19 11:14:00,2.02895,2.02918,2.02889,2.02918,1547821.0
2007-09-19 11:15:00,2.02924,2.02956,2.02924,2.02956,11908585.0
2007-09-19 11:16:00,2.02957,2.03037,2.02957,2.0299,1805200.0
2007-09-19 11:17:00,2.03004,2.03034,2.03002,2.03002,7606878.0
2007-09-19 11:18:00,2.02988,2.02988,2.02961,2.02978,4738704.0
2007-09-19 11:19:00,2.02984,2.03011,2.02984,2.0301,4495675.0
2007-09-19 11:20:00,2.03021,2.03026,2.0302,2.03024,6115859.0
2007-09-19 11:21:00,2.03031,2.03061,2.03028,2.03041,3548941.0
2007-09-19 11:22:00,2.03059,2.03078,2.03059,2.03078,2741940.0
2007-09-19 11:23:00,2.03077,2.03077,2.03061,2.03074,8924732.0
2007-09-19 11:24:00,2.03077,2.03093,2.03077,2.0309,10103011.0
2007-09-19 11:25:00,2.03083,2.03088,2.03054,2.03088,7458073.0
2007-09-19 11:26:00,2.03094,2.0311,2.03051,2.03051,1605258.0
2007-09-19 11:27:00,2.0304,2.03048,2.03032,2.03032,8577853.0
2007-09-19 11:28:00,2.03044,2.03048,2.03029,2.03029,1041593.0
2007-09-19 11:29:00,2.03024,2.03024,2.02977,2.02977,2087057.0
2007-09-19 11:30:00,2.02974,2.02979,2.02971,2.02976,21047723.0
2007-09-19 11:31:00,2.02975,2.0298,2.02968,2.02968,15369847.0
2007-09-19 11:32:00,2.02966,2.02986,2.02952,2.02986,6753975.0
2007-09-19 11:33:00,2.02998,2.02998,2.02958,2.0296,12420960.0
2007-09-19 11:34:00,2.02947,2.03008,2.02947,2.03008,4511411.0
2007-09-19 11:35:00,2.02969,2.03004,2.02969,2.02995,2081388.0
2007-09-19 11:36:00,2.03014,2.0302,2.03009,2.03012,7742799.0
2007-09-19 11:37:00,2.03019,2.03019,2.02988,2.02988,13316182.0
2007-09-19 11:38:00,2.02984,2.02984,2.02961,2.02961,13362160.0
2007-09-19 11:39:00,2.02952,2.02952,2.02906,2.02906,3766551.0
2007-09-19 11:40:00,2.02914,2.02956,2.02914,2.02956,10668444.0
2007-09-19 11:41:00,2.02953,2.02968,2.02943,2.02968,6830103.0
2007-09-19 11:42:00,2.02986,2.03017,2.02986,2.03005,5970803.0
2007-09-19 11:43:00,2.0301,2.0301,2.02981,2.03002,3934324.0
2007-09-19 11:44:00,2.03011,2.03046,2.02989,2.03046,6801575.0
2007-09-19 11:45:00,2.03049,2.03049,2.03035,2.03045,1939007.0
2007-09-19 11:46:00,2.03038,2.03038,2.02991,2.03006,5368796.0
2007-09-19 11:47:00,2.02995,2.02995,2.0294,2.02963,28090804.0
2007-09-19 11:48:00,2.02981,2.03005,2.02981,2.03005,1080625.0
2007-09-19 11:49:00,2.03004,2.03014,2.02992,2.03005,4847566.0
2007-09-19 11:50:00,2.02992,2.02992,2.02983,2.02984,2321866.0
2007-09-19 11:51:00,2.02978,2.02991,2.0295,2.02955,10328033.0
2007-09-19 11:52:00,2.02973,2.03012,2.02973,2.02999,4132557.0
2007-09-19 11:53:00,2.0301,2.0301,2.02985,2.02989,7618320.0
2007-09-19 11:54:00,2.0299,2.03002,2.02855,2.02984,7963835.0
2007-09-19 11:55:00,2.02962,2.02977,2.02961,2.02964,11314459.0
2007-09-19 11:56:00,2.02951,2.02951,2.02924,2.02924,6156204.0
2007-09-19 11:57:00,2.02916,2.02932,2.02916,2.02921,2303315.0
2007-09-19 11:58:00,2.02934,2.02946,2.02921,2.02943,730321.0
2007-09-19 11:59:00,2.02945,2.02961,2.02941,2.02961,4394287.0
2007-09-19 12:00:00,2.02984,2.03023,2.02984,2.03019,1235636.0
2007-09-19 12:01:00,2.03012,2.03048,2.03012,2.03048,7359076.0
2007-09-19 12:02:00,2.03082,2.03214,2.03082,2.03214,10537577.0
2007-09-19 12:03:00,2.0323,2.03265,2.0323,2.03257,7680299.0
2007-09-19 12:04:00,2.03259,2.03269,2.0325,2.03253,8150457.0
2007-09-19 12:05:00,2.03236,2.03249,2.03236,2.03242,3678962.0
2007-09-19 12:06:00,2.03262,2.03262,2.03248,2.03258,16117888.0
2007-09-19 12:07:00,2.03255,2.03286,2.03255,2.03286,5788881.0
2007-09-19 12:08:00,2.03293,2.03347,2.03293,2.03324,30316613.0
2007-09-19 12:09:00,2.03319,2.03352,2.03305,2.03343,2928384.0
2007-09-19 12:10:00,2.03357,2.03389,2.03351,2.03389,10095847.0
2007-09-19 12:11:00,2.03401,2.03407,2.03363,2.03363,2974685.0
2007-09-19 12:12:00,2.03383,2.0342,2.03367,2.0342,3763556.0
2007-09-19 12:13:00,2.03456,2.03499,2.03456,2.03482,15800948.0
2007-09-19 12:14:00,2.03483,2.03486,2.03449,2.03449,6718611.0
2007-09-19 12:15:00,2.03447,2.0345,2.03367,2.03367,15502683.0
2007-09-19 12:16:00,2.03346,2.03412,2.03346,2.03412,7817293.0
2007-09-19 12:17:00,2.03414,2.03423,2.03398,2.03398,24545262.0
2007-09-19 12:18:00,2.03369,2.03369,2.03308,2.03309,1886102.0
2007-09-19 12:19:00,2.03303,2.03304,2.03259,2.03259,2729352.0
2007-09-19 12:20:00,2.03236,2.03248,2.03232,2.03232,2285581.0
2007-09-19 12:21:00,2.03224,2.03229,2.03214,2.03214,3449463.0
2007-09-19 12:22:00,2.03207,2.03244,2.03207,2.03244,2478289.0
2007-09-19 12:23:00,2.03245,2.03258,2.03236,2.03258,7530653.0
2007-09-19 12:24:00,2.0327,2.03303,2.0327,2.03303,7964684.0
2007-09-19 12:25:00,2.03295,2.03295,2.0319,2.0319,12118246.0
2007-09-19 12:26:00,2.03172,2.03172,2.03073,2.03073,2712167.0
2007-09-19 12:27:00,2.03057,2.03057,2.02998,2.03029,4733446.0
2007-09-19 12:28:00,2.03041,2.03043,2.0301,2.03037,9405908.0
2007-09-19 12:29:00,2.03029,2.03029,2.02913,2.02913,7825583.0
2007-09-19 12:30:00,2.02908,2.02908,2.02891,2.029,8492143.0
2007-09-19 12:31:00,2.02905,2.02905,2.0287,2.02881,2959847.0
2007-09-19 12:32:00,2.02892,2.02911,2.02881,2.02881,4289510.0
2007-09-19 12:33:00,2.02871,2.02878,2.02865,2.02872,15381540.0
2007-09-19 12:34:00,2.02874,2.02883,2.02853,2.02853,4601289.0
2007-09-19 12:35:00,2.02849,2.0287,2.02849,2.02862,3610876.0
2007-09-19 12:36:00,2.02857,2.02857,2.02836,2.02838,42849622.0
2007-09-19 12:37:00,2.02832,2.02855,2.02832,2.02849,18779769.0
2007-09-19 12:38:00,2.02841,2.02841,2.02738,2.02738,11888014.0
2007-09-19 12:39:00,2.02723,2.02787,2.02723,2.02787,11379505.0
2007-09-19 12:40:00,2.02782,2.02811,2.02765,2.02765,15110823.0
2007-09-19 12:41:00,2.02724,2.02724,2.02688,2.02722,4928194.0
2007-09-19 12:42:00,2.02721,2.02752,2.02721,2.02752,7582007.0
2007-09-19 12:43:00,2.0276,2.02789,2.02754,2.02789,29596177.0
2007-09-19 12:44:00,2.02777,2.02813,2.02777,2.02813,4391846.0
2007-09-19 12:45:00,2.02828,2.02845,2.02828,2.02845,1750765.0
2007-09-19 12:46:00,2.0285,2.02862,2.0282,2.02862,11115231.0
2007-09-19 12:47:00,2.02889,2.02912,2.02879,2.0288,3695622.0
2007-09-19 12:48:00,2.0289,2.02913,2.02888,2.02913,3035097.0
2007-09-19 12:49:00,2.02902,2.02902,2.02827,2.02829,4119601.0
2007-09-19 12:50:00,2.02813,2.02813,2.02776,2.02802,4451863.0
2007-09-19 12:51:00,2.0282,2.02892,2.0282,2.02892,9288050.0
2007-09-19 12:52:00,2.02892,2.02892,2.02835,2.02835,4231437.0
2007-09-19 12:53:00,2.02829,2.02846,2.02829,2.02845,10422286.0
2007-09-19 12:54:00,2.02857,2.02893,2.02857,2.02887,12716102.0
2007-09-19 12:55:00,2.02914,2.0296,2.02914,2.0296,13715178.0
2007-09-19 12:56:00,2.02949,2.03002,2.02941,2.03002,3602295.0
2007-09-19 12:57:00,2.02982,2.02986,2.02923,2.02923,19173718.0
2007-09-19 12:58:00,2.02917,2.02917,2.0289,2.02894,2885086.0
2007-09-19 12:59:00,2.02889,2.02889,2.02862,2.02862,3431514.0
2007-09-19 13:00:00,2.02858,2.02858,2.02807,2.02807,5369761.0
2007-09-19 13:01:00,2.02816,2.02869,2.02816,2.02869,21481800.0
2007-09-19 13:02:00,2.02881,2.02983,2.02881,2.02983,13674839.0
2007-09-19 13:03:00,2.02989,2.03014,2.02844,2.03014,15482160.0
2007-09-19 13:04:00,2.03032,2.03072,2.03031,2.03061,2832125.0
2007-09-19 13:05:00,2.03066,2.03092,2.03066,2.03092,4976858.0
2007-09-19 13:06:00,2.03095,2.03123,2.03095,2.03123,5951341.0
2007-09-19 13:07:00,2.03122,2.03134,2.03103,2.03103,1834173.0
2007-09-19 13:08:00,2.03106,2.03106,2.03068,2.03086,1604980.0
2007-09-19 13:09:00,2.03077,2.03079,2.03051,2.03063,21241425.0
2007-09-19 13:10:00,2.03067,2.03084,2.03067,2.0307,3310284.0
2007-09-19 13:11:00,2.03078,2.03081,2.03024,2.03024,11746873.0
2007-09-19 13:12:00,2.03045,2.03059,2.03024,2.03059,5800302.0
2007-09-19 13:13:00,2.03075,2.03105,2.03075,2.03105,1835981.0
2007-09-19 13:14:00,2.03111,2.03111,2.03098,2.0311,8398110.0
2007-09-19 13:15:00,2.03101,2.03126,2.03053,2.03126,16057140.0
2007-09-19 13:16:00,2.0314,2.0314,2.03116,2.03127,1320684.0
2007-09-19 13:17:00,2.03121,2.03147,2.03116,2.03147,7261167.0
2007-09-19 13:18:00,2.0314,2.03146,2.03128,2.03139,2740742.0
2007-09-19 13:19:00,2.03121,2.03128,2.03095,2.03095,1647668.0
2007-09-19 13:20:00,2.03081,2.03127,2.03081,2.03114,1243050.0
2007-09-19 13:21:00,2.03094,2.03094,2.03048,2.03048,9418075.0
2007-09-19 13:22:00,2.03053,2.03063,2.03034,2.03034,1335860.0
2007-09-19 13:23:00,2.03021,2.03021,2.0294,2.0294,5550573.0
2007-09-19 13:24:00,2.02932,2.02961,2.0292,2.02929,19551022.0
2007-09-19 13:25:00,2.0295,2.02981,2.0295,2.02981,3170736.0
2007-09-19 13:26:00,2.02979,2.02979,2.02939,2.02939,9737537.0
2007-09-19 13:27:00,2.02903,2.02903,2.02874,2.02893,7545431.0
2007-09-19 13:28:00,2.02904,2.0292,2.02904,2.02905,1024472.0
2007-09-19 13:29:00,2.02895,2.02895,2.02868,2.02872,11642710.0
2007-09-19 13:30:00,2.0287,2.0287,2.02842,2.02842,1253251.0
2007-09-19 13:31:00,2.02837,2.02837,2.028,2.02811,1580561.0
2007-09-19 13:32:00,2.02805,2.02805,2.02757,2.02771,5210528.0
2007-09-19 13:33:00,2.02754,2.02757,2.02736,2.02736,13705780.0
2007-09-19 13:34:00,2.02725,2.02725,2.02697,2.02704,5594269.0
2007-09-19 13:35:00,2.02695,2.02695,2.02656,2.02668,5567308.0
2007-09-19 13:36:00,2.02663,2.02663,2.0264,2.0264,5124406.0
2007-09-19 13:37:00,2.02637,2.02637,2.02596,2.02596,16977916.0
2007-09-19 13:38:00,2.02597,2.02597,2.02569,2.02569,10232177.0
2007-09-19 13:39:00,2.02563,2.02563,2.0254,2.0254,4585390.0
2007-09-19 13:40:00,2.02519,2.02522,2.02512,2.02512,1501943.0
2007-09-19 13:41:00,2.025,2.02502,2.02461,2.02461,1505475.0
2007-09-19 13:42:00,2.02441,2.02441,2.02407,2.02407,6620794.0
2007-09-19 13:43:00,2.02393,2.02401,2.02379,2.02379,9450170.0
2007-09-19 13:44:00,2.02362,2.02371,2.02344,2.02346,5868823.0
2007-09-19 13:45:00,2.02337,2.02337,2.02286,2.02286,10926740.0
2007-09-19 13:46:00,2.02286,2.02307,2.02286,2.02304,4409543.0
2007-09-19 13:47:00,2.02304,2.02307,2.0229,2.02292,2318874.0
2007-09-19 13:48:00,2.02292,2.02292,2.02242,2.02275,3222096.0
2007-09-19 13:49:00,2.02269,2.02297,2.02269,2.02297,6380906.0
2007-09-19 13:50:00,2.02295,2.02305,2.02265,2.02269,5597285.0
2007-09-19 13:51:00,2.02255,2.02255,2.0221,2.0221,3672828.0
2007-09-19 13:52:00,2.02199,2.02206,2.02144,2.02144,8507851.0
2007-09-19 13:53:00,2.02147,2.02187,2.02136,2.02187,4838882.0
2007-09-19 13:54:00,2.02193,2.02221,2.02193,2.02221,3843001.0
2007-09-19 13:55:00,2.02225,2.02233,2.02219,2.02224,3582793.0
2007-09-19 13:56:00,2.02222,2.02222,2.02184,2.02184,4903372.0
2007-09-19 13:57:00,2.02192,2.02192,2.02178,2.02183,5968537.0
2007-09-19 13:58:00,2.0219,2.02215,2.02179,2.02215,8126147.0
2007-09-19 13:59:00,2.02225,2.02246,2.02224,2.02246,3443303.0
2007-09-19 14:00:00,2.02243,2.02261,2.02235,2.02261,208245.0
2007-09-19 14:01:00,2.02252,2.02258,2.02245,2.02254,12771980.0
2007-09-19 14:02:00,2.02247,2.02326,2.02247,2.02326,9704172.0
2007-09-19 14:03:00,2.02348,2.02386,2.02348,2.02368,5860268.0
2007-09-19 14:04:00,2.02371,2.02372,2.02361,2.02361,5780564.0
2007-09-19 14:05:00,2.02348,2.02371,2.02348,2.02365,47125213.0
2007-09-19 14:06:00,2.02373,2.02381,2.0236,2.0236,1817207.0
2007-09-19 14:07:00,2.02369,2.02373,2.02363,2.02371,5366833.0
2007-09-19 14:08:00,2.02391,2.02433,2.02277,2.02418,2293298.0
2007-09-19 14:09:00,2.02426,2.02426,2.02406,2.02419,895381.0
2007-09-19 14:10:00,2.02419,2.02465,2.02419,2.02465,10928857.0
2007-09-19 14:11:00,2.02459,2.0246,2.02441,2.02448,2644606.0
2007-09-19 14:12:00,2.02445,2.02452,2.02436,2.02442,17488192.0
2007-09-19 14:13:00,2.02437,2.02479,2.02437,2.02479,27033150.0
2007-09-19 14:14:00,2.02494,2.02529,2.02494,2.02529,4285664.0
2007-09-19 14:15:00,2.02533,2.02579,2.02533,2.02568,3878807.0
2007-09-19 14:16:00,2.02574,2.02586,2.0256,2.02586,4381159.0
2007-09-19 14:17:00,2.02592,2.02607,2.02579,2.02607,13946193.0
2007-09-19 14:18:00,2.02604,2.02615,2.02597,2.02611,4357234.0
2007-09-19 14:19:00,2.02614,2.02636,2.02614,2.02626,4648587.0
2007-09-19 14:20:00,2.02633,2.02653,2.02633,2.02653,12052687.0
2007-09-19 14:21:00,2.02676,2.02724,2.02676,2.02719,5090761.0
2007-09-19 14:22:00,2.02724,2.02757,2.02718,2.02757,4765660.0
2007-09-19 14:23:00,2.02776,2.02801,2.02776,2.02801,25608400.0
2007-09-19 14:24:00,2.02798,2.02834,2.02792,2.02834,13389018.0
2007-09-19 14:25:00,2.02856,2.02911,2.02856,2.02911,1741335.0
2007-09-19 14:26:00,2.0293,2.02984,2.0293,2.02984,5855314.0
2007-09-19 14:27:00,2.0298,2.0298,2.02972,2.0298,9652953.0
2007-09-19 14:28:00,2.02992,2.03007,2.02962,2.02962,1608887.0
2007-09-19 14:29:00,2.02951,2.02951,2.02924,2.02941,5714891.0
2007-09-19 14:30:00,2.02931,2.02975,2.02923,2.02975,8171268.0
2007-09-19 14:31:00,2.02978,2.02978,2.02963,2.02963,2334394.0
2007-09-19 14:32:00,2.02957,2.02957,2.02908,2.02926,1542334.0
2007-09-19 14:33:00,2.02917,2.02933,2.02914,2.02933,6055698.0
2007-09-19 14:34:00,2.02932,2.02941,2.02932,2.02933,3289111.0
2007-09-19 14:35:00,2.02931,2.02932,2.02891,2.02891,9483651.0
2007-09-19 14:36:00,2.02868,2.02868,2.02817,2.02817,2118611.0
2007-09-19 14:37:00,2.0282,2.02835,2.02811,2.02827,5477987.0
2007-09-19 14:38:00,2.02812,2.02829,2.02811,2.02829,23684975.0
2007-09-19 14:39:00,2.02835,2.02855,2.02823,2.02855,5820541.0
2007-09-19 14:40:00,2.02858,2.02862,2.02836,2.02842,1987660.0
2007-09-19 14:41:00,2.02835,2.02835,2.02813,2.02813,18531140.0
2007-09-19 14:42:00,2.02848,2.02908,2.02848,2.02908,4774647.0
2007-09-19 14:43:00,2.02913,2.02913,2.02897,2.02897,2531261.0
2007-09-19 14:44:00,2.02903,2.02914,2.02902,2.0291,14616258.0
2007-09-19 14:45:00,2.02883,2.02883,2.02826,2.02826,5992786.0
2007-09-19 14:46:00,2.02805,2.0286,2.02805,2.0286,1465844.0
2007-09-19 14:47:00,2.02874,2.02885,2.02874,2.02881,7795251.0
2007-09-19 14:48:00,2.02882,2.02949,2.02882,2.02949,22277419.0
2007-09-19 14:49:00,2.02956,2.02989,2.02956,2.02989,456798.0
2007-09-19 14:50:00,2.02989,2.02992,2.0298,2.02985,4029692.0
2007-09-19 14:51:00,2.02996,2.03027,2.02996,2.03027,11318676.0
2007-09-19 14:52:00,2.03047,2.03076,2.03045,2.03045,636864.0
2007-09-19 14:53:00,2.03052,2.03058,2.03038,2.03038,9954369.0
2007-09-19 14:54:00,2.0303,2.03038,2.03018,2.03038,16852555.0
2007-09-19 14:55:00,2.03039,2.03048,2.03039,2.03048,4261218.0
2007-09-19 14:56:00,2.03049,2.0305,2.0304,2.03044,10558580.0
2007-09-19 14:57:00,2.03042,2.03058,2.03037,2.03049,1438542.0
2007-09-19 14:58:00,2.03056,2.03122,2.03056,2.03122,1918737.0
2007-09-19 14:59:00,2.03147,2.032,2.03147,2.03194,4183691.0
2007-09-19 15:00:00,2.03188,2.03189,2.03171,2.03171,24404787.0
2007-09-19 15:01:00,2.03197,2.03214,2.03192,2.03202,27658213.0
2007-09-19 15:02:00,2.03197,2.03204,2.03189,2.03189,6969525.0
2007-09-19 15:03:00,2.03179,2.03181,2.03116,2.03153,17298947.0
2007-09-19 15:04:00,2.03143,2.03161,2.03143,2.0316,4046363.0
2007-09-19 15:05:00,2.03164,2.03249,2.03164,2.03249,5990853.0
2007-09-19 15:06:00,2.0327,2.03302,2.0327,2.03291,2809921.0
2007-09-19 15:07:00,2.03289,2.03296,2.03268,2.03268,22171800.0
2007-09-19 15:08:00,2.03249,2.03265,2.03249,2.03253,4110347.0
2007-09-19 15:09:00,2.03249,2.03258,2.03244,2.03249,6256255.0
2007-09-19 15:10:00,2.03239,2.03239,2.03162,2.03162,7651908.0
2007-09-19 15:11:00,2.03142,2.03142,2.0309,2.0309,14593080.0
2007-09-19 15:12:00,2.03085,2.03085,2.0306,2.03072,2398372.0
2007-09-19 15:13:00,2.03096,2.03107,2.03083,2.03083,8938991.0
2007-09-19 15:14:00,2.03059,2.03059,2.03009,2.03009,3260561.0
2007-09-19 15:15:00,2.03005,2.03005,2.02987,2.02987,21200464.0
2007-09-19 15:16:00,2.02993,2.03014,2.02993,2.03014,6017695.0
2007-09-19 15:17:00,2.03012,2.03012,2.02967,2.02967,12989018.0
2007-09-19 15:18:00,2.02955,2.02964,2.02927,2.02964,1819616.0
2007-09-19 15:19:00,2.02977,2.02995,2.02977,2.02995,7470175.0
2007-09-19 15:20:00,2.02997,2.02997,2.02964,2.02965,15183452.0
2007-09-19 15:21:00,2.02974,2.02992,2.02948,2.02992,26640386.0
2007-09-19 15:22:00,2.02998,2.03015,2.02987,2.03015,6080686.0
2007-09-19 15:23:00,2.03026,2.03028,2.03011,2.03018,4437831.0
2007-09-19 15:24:00,2.03003,2.03021,2.02977,2.03021,6502551.0
2007-09-19 15:25:00,2.03014,2.03014,2.02982,2.02983,3365029.0
2007-09-19 15:26:00,2.02983,2.02998,2.02979,2.02998,10840450.0
2007-09-19 15:27:00,2.0304,2.03116,2.0304,2.03116,6104044.0
2007-09-19 15:28:00,2.03121,2.03137,2.03117,2.03137,391763.0
2007-09-19 15:29:00,2.03138,2.03147,2.03135,2.03135,3803047.0
2007-09-19 15:30:00,2.03141,2.03145,2.03128,2.03139,5668073.0
2007-09-19 15:31:00,2.03127,2.03127,2.03075,2.03075,8007283.0
2007-09-19 15:32:00,2.03077,2.03094,2.03077,2.03083,13960464.0
2007-09-19 15:33:00,2.03101,2.03115,2.03098,2.03098,7204183.0
2007-09-19 15:34:00,2.03074,2.03077,2.03041,2.03041,4500776.0
2007-09-19 15:35:00,2.03013,2.03017,2.02985,2.03007,19253178.0
2007-09-19 15:36:00,2.0303,2.03041,2.03018,2.03041,9214426.0
2007-09-19 15:37:00,2.03042,2.03061,2.03042,2.03048,5045991.0
2007-09-19 15:38:00,2.03056,2.03063,2.03048,2.03063,1440307.0
2007-09-19 15:39:00,2.03076,2.03103,2.03071,2.03092,5973382.0
2007-09-19 15:40:00,2.03087,2.03115,2.03087,2.03115,1202189.0
2007-09-19 15:41:00,2.03134,2.03154,2.03134,2.03154,5280300.0
2007-09-19 15:42:00,2.03164,2.03189,2.03164,2.03189,3351564.0
2007-09-19 15:43:00,2.03198,2.03218,2.03189,2.03218,6859165.0
2007-09-19 15:44:00,2.03229,2.03244,2.03222,2.03244,2862232.0
2007-09-19 15:45:00,2.03236,2.03242,2.03197,2.03197,8281487.0
2007-09-19 15:46:00,2.03166,2.03166,2.03124,2.03141,3099063.0
2007-09-19 15:47:00,2.03162,2.03192,2.03162,2.03177,3491048.0
2007-09-19 15:48:00,2.03173,2.03174,2.03132,2.03167,21782828.0
2007-09-19 15:49:00,2.03173,2.0319,2.03173,2.03189,2308254.0
2007-09-19 15:50:00,2.03174,2.03179,2.03162,2.03174,11967935.0
2007-09-19 15:51:00,2.03181,2.03206,2.03147,2.03206,2207671.0
2007-09-19 15:52:00,2.03203,2.03203,2.03179,2.032,5424436.0
2007-09-19 15:53:00,2.03174,2.03174,2.03126,2.03126,12513876.0
2007-09-19 15:54:00,2.03122,2.03122,2.03058,2.03092,6261481.0
2007-09-19 15:55:00,2.03068,2.03068,2.02993,2.02993,3106589.0
2007-09-19 15:56:00,2.02965,2.02965,2.02946,2.02946,18588956.0
2007-09-19 15:57:00,2.02954,2.03006,2.02954,2.02993,4756174.0
2007-09-19 15:58:00,2.02969,2.02977,2.02926,2.02977,5181009.0
2007-09-19 15:59:00,2.02971,2.0298,2.02957,2.02957,4673346.0
2007-09-19 16:00:00,2.02952,2.02952,2.02896,2.02896,3244294.0
2007-09-19 16:01:00,2.02888,2.02888,2.0281,2.0281,8636474.0
2007-09-19 16:02:00,2.0281,2.0281,2.02741,2.02759,9108087.0
2007-09-19 16:03:00,2.02767,2.02789,2.02767,2.02786,7548900.0
2007-09-19 16:04:00,2.02802,2.02866,2.02802,2.02866,7023742.0
2007-09-19 16:05:00,2.0287,2.0291,2.0287,2.0291,3785079.0
2007-09-19 16:06:00,2.02916,2.02934,2.02916,2.02924,2663842.0
2007-09-19 16:07:00,2.02951,2.03026,2.02951,2.03026,4461922.0
2007-09-19 16:08:00,2.0304,2.03066,2.0304,2.03044,2750772.0
2007-09-19 16:09:00,2.03023,2.03091,2.03023,2.03091,17596900.0
2007-09-19 16:10:00,2.03103,2.03105,2.03065,2.03065,11253954.0
2007-09-19 16:11:00,2.03058,2.03058,2.03009,2.03009,2983740.0
2007-09-19 16:12:00,2.03005,2.03005,2.02915,2.02915,11172784.0
2007-09-19 16:13:00,2.02907,2.02907,2.02881,2.02881,11100190.0
2007-09-19 16:14:00,2.02875,2.02875,2.02822,2.02822,1681033.0
2007-09-19 16:15:00,2.02818,2.02818,2.02797,2.02797,5682052.0
2007-09-19 16:16:00,2.02791,2.02791,2.02759,2.02765,14911873.0
2007-09-19 16:17:00,2.02748,2.02759,2.02724,2.02726,12903504.0
2007-09-19 16:18:00,2.02723,2.02738,2.02717,2.02737,7116634.0
2007-09-19 16:19:00,2.02747,2.02776,2.0274,2.02756,5659873.0
2007-09-19 16:20:00,2.02758,2.02758,2.02737,2.02737,13859132.0
2007-09-19 16:21:00,2.02739,2.02752,2.0272,2.02752,3958751.0
2007-09-19 16:22:00,2.02759,2.02772,2.02753,2.02772,4136758.0
2007-09-19 16:23:00,2.02779,2.02812,2.02756,2.02812,6276792.0
2007-09-19 16:24:00,2.02824,2.02825,2.02786,2.02786,745399.0
2007-09-19 16:25:00,2.02776,2.02795,2.02776,2.02793,16592691.0
2007-09-19 16:26:00,2.02812,2.02841,2.02808,2.02841,16867034.0
2007-09-19 16:27:00,2.02842,2.02884,2.02836,2.02862,16285282.0
2007-09-19 16:28:00,2.02849,2.02849,2.02815,2.02824,21059260.0
2007-09-19 16:29:00,2.02821,2.02825,2.02801,2.02801,10126644.0
2007-09-19 16:30:00,2.02794,2.02794,2.0276,2.02764,9451484.0
2007-09-19 16:31:00,2.02762,2.02762,2.02726,2.02726,32220359.0
2007-09-19 16:32:00,2.02719,2.02719,2.0264,2.02649,3458924.0
2007-09-19 16:33:00,2.02664,2.02728,2.02664,2.02728,9357762.0
2007-09-19 16:34:00,2.02705,2.02818,2.02705,2.02818,1738692.0
2007-09-19 16:35:00,2.02825,2.02854,2.02822,2.02854,6219389.0
2007-09-19 16:36:00,2.02861,2.02883,2.02861,2.02881,1761948.0
2007-09-19 16:37:00,2.0288,2.02923,2.0288,2.02889,13932512.0
2007-09-19 16:38:00,2.02933,2.02957,2.02933,2.02957,6377945.0
2007-09-19 16:39:00,2.02961,2.0298,2.02961,2.02974,1952647.0
2007-09-19 16:40:00,2.0299,2.03013,2.0299,2.03008,2506996.0
2007-09-19 16:41:00,2.03013,2.03026,2.03006,2.03026,5090175.0
2007-09-19 16:42:00,2.03039,2.03066,2.03039,2.03056,2402509.0
2007-09-19 16:43:00,2.03062,2.03085,2.03054,2.03084,909377.0
2007-09-19 16:44:00,2.03074,2.03101,2.03069,2.03101,7082562.0
2007-09-19 16:45:00,2.03096,2.03096,2.0308,2.0308,5599078.0
2007-09-19 16:46:00,2.03087,2.03087,2.03058,2.03067,10927597.0
2007-09-19 16:47:00,2.03082,2.03101,2.03082,2.03083,3408611.0
2007-09-19 16:48:00,2.03077,2.0311,2.03077,2.0311,1737701.0
2007-09-19 16:49:00,2.0312,2.03127,2.03111,2.03112,6637751.0
2007-09-19 16:50:00,2.03111,2.03121,2.03103,2.03121,9284641.0
2007-09-19 16:51:00,2.03136,2.03165,2.03136,2.03165,16927566.0
2007-09-19 16:52:00,2.03132,2.03179,2.03132,2.03179,12643363.0
2007-09-19 16:53:00,2.0318,2.03195,2.0318,2.03187,3002341.0
2007-09-19 16:54:00,2.03183,2.03183,2.03153,2.03154,3514220.0
2007-09-19 16:55:00,2.0313,2.0313,2.03102,2.0312,9510674.0
2007-09-19 16:56:00,2.03111,2.03111,2.03054,2.03054,4710454.0
2007-09-19 16:57:00,2.03034,2.03034,2.02972,2.02972,2564192.0
2007-09-19 16:58:00,2.02942,2.02942,2.02906,2.02906,8648630.0
2007-09-19 16:59:00,2.02907,2.02953,2.02871,2.02953,2928304.0
2007-09-19 17:00:00,2.0296,2.03031,2.0296,2.03031,5878294.0
2007-09-19 17:01:00,2.03022,2.03053,2.029,2.03053,4068100.0
2007-09-19 17:02:00,2.03056,2.03062,2.02978,2.02978,7005867.0
2007-09-19 17:03:00,2.02972,2.02972,2.02905,2.02911,12767944.0
2007-09-19 17:04:00,2.0294,2.02984,2.0294,2.02981,6458562.0
2007-09-19 17:05:00,2.02969,2.02969,2.02921,2.02921,8574089.0
2007-09-19 17:06:00,2.02904,2.02907,2.02879,2.02905,3069944.0
2007-09-19 17:07:00,2.02899,2.02899,2.02862,2.02862,6168489.0
2007-09-19 17:08:00,2.02861,2.02861,2.02818,2.02838,4750313.0
2007-09-19 17:09:00,2.02836,2.02851,2.02828,2.02828,3766288.0
2007-09-19 17:10:00,2.02815,2.02815,2.02785,2.02785,5850462.0
2007-09-19 17:11:00,2.02778,2.02782,2.02762,2.02782,14688635.0
2007-09-19 17:12:00,2.02776,2.02808,2.02776,2.02788,2123263.0
2007-09-19 17:13:00,2.02802,2.02814,2.0279,2.02814,27973431.0
2007-09-19 17:14:00,2.02816,2.02844,2.02813,2.02844,6758935.0
2007-09-19 17:15:00,2.0285,2.02859,2.02792,2.02792,29931873.0
2007-09-19 17:16:00,2.02781,2.02787,2.0278,2.02787,4569132.0
2007-09-19 17:17:00,2.02782,2.02791,2.02776,2.02776,9013243.0
2007-09-19 17:18:00,2.02756,2.02774,2.02755,2.02774,3415262.0
2007-09-19 17:19:00,2.0277,2.0277,2.02743,2.02764,4961181.0
2007-09-19 17:20:00,2.0276,2.0276,2.02717,2.02717,6017090.0
2007-09-19 17:21:00,2.02706,2.02725,2.02687,2.02725,3249122.0
2007-09-19 17:22:00,2.02699,2.02704,2.02683,2.02687,4438093.0
2007-09-19 17:23:00,2.02661,2.02684,2.02661,2.02674,13768110.0
2007-09-19 17:24:00,2.0267,2.02683,2.02664,2.02664,3764866.0
2007-09-19 17:25:00,2.02678,2.02714,2.02678,2.02714,1751154.0
2007-09-19 17:26:00,2.02723,2.02743,2.02722,2.02724,6846711.0
2007-09-19 17:27:00,2.02722,2.0273,2.02695,2.02695,9556851.0
2007-09-19 17:28:00,2.02683,2.02683,2.02664,2.0267,6210083.0
2007-09-19 17:29:00,2.02669,2.02689,2.02669,2.02677,2518853.0
2007-09-19 17:30:00,2.02668,2.02681,2.02658,2.02681,8262179.0
2007-09-19 17:31:00,2.02684,2.02684,2.02664,2.02679,3757758.0
2007-09-19 17:32:00,2.02681,2.02691,2.02674,2.02679,11079906.0
2007-09-19 17:33:00,2.02667,2.0267,2.02661,2.02661,3289286.0
2007-09-19 17:34:00,2.02656,2.02669,2.02654,2.02663,2430985.0
2007-09-19 17:35:00,2.02664,2.02664,2.02645,2.0266,4634704.0
2007-09-19 17:36:00,2.02654,2.02654,2.02611,2.02611,5647228.0
2007-09-19 17:37:00,2.026,2.02633,2.02578,2.02633,3040680.0
2007-09-19 17:38:00,2.02635,2.02639,2.02623,2.02639,1856093.0
2007-09-19 17:39:00,2.02644,2.02669,2.02644,2.02669,8426261.0
2007-09-19 17:40:00,2.02672,2.0269,2.02665,2.02665,9547787.0
2007-09-19 17:41:00,2.02669,2.02682,2.02664,2.02676,11149976.0
2007-09-19 17:42:00,2.02678,2.02721,2.02678,2.02721,7029497.0
2007-09-19 17:43:00,2.02728,2.02767,2.02728,2.02767,8782739.0
2007-09-19 17:44:00,2.0279,2.02818,2.0279,2.02804,5628922.0
2007-09-19 17:45:00,2.02811,2.02811,2.0278,2.0278,9188730.0
2007-09-19 17:46:00,2.02783,2.02783,2.0277,2.0277,6777009.0
2007-09-19 17:47:00,2.02774,2.02802,2.02774,2.02797,8620293.0
2007-09-19 17:48:00,2.02795,2.02795,2.02787,2.0279,15065795.0
2007-09-19 17:49:00,2.02791,2.02794,2.02789,2.02793,8019305.0
2007-09-19 17:50:00,2.02791,2.02814,2.02785,2.02814,1508224.0
2007-09-19 17:51:00,2.02814,2.02819,2.02809,2.02817,38266804.0
2007-09-19 17:52:00,2.02825,2.02829,2.02812,2.02812,2326443.0
2007-09-19 17:53:00,2.02794,2.02827,2.02783,2.02827,8493566.0
2007-09-19 17:54:00,2.02839,2.02839,2.02797,2.02824,14770697.0
2007-09-19 17:55:00,2.02828,2.02828,2.02789,2.02789,2391160.0
2007-09-19 17:56:00,2.02785,2.0279,2.02767,2.02767,5090371.0
2007-09-19 17:57:00,2.02753,2.02753,2.02724,2.02724,4286992.0
2007-09-19 17:58:00,2.02704,2.02711,2.02702,2.02702,7083764.0
2007-09-19 17:59:00,2.02703,2.02714,2.02695,2.0271,1778428.0
2007-09-19 18:00:00,2.02715,2.02715,2.02696,2.02696,5350437.0
2007-09-19 18:01:00,2.02677,2.02698,2.02674,2.02698,5556014.0
2007-09-19 18:02:00,2.02711,2.02732,2.02699,2.02732,2308045.0
2007-09-19 18:03:00,2.02731,2.02733,2.02715,2.02718,10193408.0
2007-09-19 18:04:00,2.02706,2.02706,2.02674,2.02674,11395216.0
2007-09-19 18:05:00,2.02666,2.02717,2.02666,2.02717,1023360.0
2007-09-19 18:06:00,2.02729,2.02729,2.02689,2.02704,6361839.0
2007-09-19 18:07:00,2.0271,2.0271,2.02693,2.02696,4742646.0
2007-09-19 18:08:00,2.02704,2.02709,2.02695,2.02695,5150467.0
2007-09-19 18:09:00,2.02702,2.02702,2.02667,2.02671,4403200.0
2007-09-19 18:10:00,2.02669,2.02676,2.02632,2.02676,4479748.0
2007-09-19 18:11:00,2.02676,2.02682,2.02661,2.02672,11360189.0
2007-09-19 18:12:00,2.02671,2.02671,2.02624,2.02624,33896769.0
2007-09-19 18:13:00,2.02603,2.02603,2.02539,2.02539,4695247.0
2007-09-19 18:14:00,2.02542,2.02565,2.02542,2.02556,2682400.0
2007-09-19 18:15:00,2.02553,2.02553,2.0252,2.02521,2094852.0
2007-09-19 18:16:00,2.02536,2.02547,2.0253,2.0253,1637006.0
2007-09-19 18:17:00,2.02529,2.02532,2.02517,2.0252,4853630.0
2007-09-19 18:18:00,2.02527,2.02529,2.02506,2.02529,2824960.0
2007-09-19 18:19:00,2.02548,2.02563,2.02548,2.02563,3836772.0
2007-09-19 18:20:00,2.02582,2.02593,2.02577,2.02579,9312095.0
2007-09-19 18:21:00,2.02575,2.02585,2.02558,2.02558,9823311.0
2007-09-19 18:22:00,2.02569,2.02587,2.02565,2.02565,1712576.0
2007-09-19 18:23:00,2.02571,2.02607,2.02558,2.02607,6039646.0
2007-09-19 18:24:00,2.02612,2.02627,2.02603,2.02627,1390366.0
2007-09-19 18:25:00,2.02634,2.02639,2.0262,2.02638,4639215.0
2007-09-19 18:26:00,2.0266,2.02673,2.02655,2.02655,6694687.0
2007-09-19 18:27:00,2.02656,2.02678,2.02634,2.02678,17863290.0
2007-09-19 18:28:00,2.02698,2.0272,2.02698,2.02717,7351309.0
2007-09-19 18:29:00,2.02663,2.02671,2.02638,2.02671,2109933.0
2007-09-19 18:30:00,2.02667,2.02667,2.02552,2.02554,2778689.0
2007-09-19 18:31:00,2.02576,2.02592,2.02576,2.02582,32008696.0
2007-09-19 18:32:00,2.02585,2.02596,2.02566,2.02596,4121497.0
2007-09-19 18:33:00,2.02614,2.02647,2.02614,2.02631,13457575.0
2007-09-19 18:34:00,2.02628,2.02637,2.02612,2.02637,13813399.0
2007-09-19 18:35:00,2.02645,2.02657,2.02641,2.02657,16994036.0
2007-09-19 18:36:00,2.02662,2.02677,2.02661,2.02661,10981853.0
2007-09-19 18:37:00,2.02646,2.02647,2.02621,2.02647,24823755.0
2007-09-19 18:38:00,2.02641,2.02641,2.02617,2.02617,719026.0
2007-09-19 18:39:00,2.02589,2.02599,2.02581,2.02599,4128051.0
2007-09-19 18:40:00,2.02598,2.02628,2.02598,2.02628,50524389.0
2007-09-19 18:41:00,2.02633,2.02644,2.02611,2.02644,2841036.0
2007-09-19 18:42:00,2.0264,2.02643,2.02631,2.02633,7170484.0
2007-09-19 18:43:00,2.02632,2.02653,2.02632,2.02653,5936916.0
2007-09-19 18:44:00,2.02645,2.02657,2.02631,2.02633,3796809.0
2007-09-19 18:45:00,2.02638,2.02677,2.02638,2.02668,37873332.0
2007-09-19 18:46:00,2.02692,2.02757,2.02679,2.02757,9366629.0
2007-09-19 18:47:00,2.02768,2.0278,2.02762,2.0278,5815186.0
2007-09-19 18:48:00,2.02787,2.02812,2.0278,2.0278,2855788.0
2007-09-19 18:49:00,2.0277,2.0277,2.0275,2.0276,3795891.0
2007-09-19 18:50:00,2.02752,2.02763,2.02715,2.02763,2459665.0
2007-09-19 18:51:00,2.0279,2.02854,2.02787,2.02854,4807736.0
2007-09-19 18:52:00,2.02885,2.02947,2.02885,2.02937,1644446.0
2007-09-19 18:53:00,2.02945,2.02955,2.02941,2.02951,6551082.0
2007-09-19 18:54:00,2.02956,2.02979,2.02955,2.02979,3399509.0
2007-09-19 18:55:00,2.02959,2.02959,2.02908,2.02908,9915783.0
2007-09-19 18:56:00,2.02931,2.02948,2.02931,2.02948,1523433.0
2007-09-19 18:57:00,2.02956,2.02979,2.02956,2.02958,3186957.0
2007-09-19 18:58:00,2.02962,2.02985,2.02962,2.02983,8991365.0
2007-09-19 18:59:00,2.02971,2.0301,2.02966,2.0301,6093403.0
2007-09-19 19:00:00,2.03011,2.03039,2.03011,2.03039,12658349.0
2007-09-19 19:01:00,2.03044,2.03075,2.03044,2.03075,30118362.0
2007-09-19 19:02:00,2.03091,2.03094,2.03069,2.03088,11281738.0
2007-09-19 19:03:00,2.03083,2.03083,2.03004,2.03004,15743718.0
2007-09-19 19:04:00,2.03018,2.03018,2.03003,2.03006,3166935.0
2007-09-19 19:05:00,2.03026,2.03043,2.03024,2.03043,7302680.0
2007-09-19 19:06:00,2.0306,2.03088,2.0306,2.03083,2735582.0
2007-09-19 19:07:00,2.03082,2.03086,2.03077,2.03086,1340340.0
2007-09-19 19:08:00,2.03091,2.03131,2.03091,2.03131,1804727.0
2007-09-19 19:09:00,2.03155,2.03173,2.03155,2.03168,9054364.0
2007-09-19 19:10:00,2.03149,2.03149,2.0309,2.0309,635729.0
2007-09-19 19:11:00,2.03083,2.03083,2.03024,2.03028,20918452.0
2007-09-19 19:12:00,2.03062,2.03065,2.03043,2.03044,6336458.0
2007-09-19 19:13:00,2.03011,2.03063,2.03011,2.03061,7737918.0
2007-09-19 19:14:00,2.03064,2.03082,2.03055,2.03059,4314328.0
2007-09-19 19:15:00,2.03044,2.03054,2.0303,2.0303,6341883.0
2007-09-19 19:16:00,2.03036,2.03043,2.03031,2.03042,28261844.0
2007-09-19 19:17:00,2.0304,2.0304,2.03022,2.03022,19346306.0
2007-09-19 19:18:00,2.0304,2.03051,2.03036,2.03036,1545679.0
2007-09-19 19:19:00,2.03034,2.03046,2.03028,2.03032,36031911.0
2007-09-19 19:20:00,2.03039,2.03056,2.03006,2.03056,3723728.0
2007-09-19 19:21:00,2.03058,2.03071,2.03049,2.03061,5308883.0
2007-09-19 19:22:00,2.03056,2.03067,2.03051,2.03052,1993948.0
2007-09-19 19:23:00,2.03061,2.03061,2.03047,2.03047,2562767.0
2007-09-19 19:24:00,2.03039,2.03039,2.02992,2.03032,7012887.0
2007-09-19 19:25:00,2.03045,2.03055,2.03043,2.03049,11226514.0
2007-09-19 19:26:00,2.03052,2.03052,2.03029,2.03041,4396752.0
2007-09-19 19:27:00,2.03032,2.03032,2.02994,2.02994,2730639.0
2007-09-19 19:28:00,2.02977,2.02998,2.02977,2.0298,18005810.0
2007-09-19 19:29:00,2.02951,2.02951,2.02901,2.02908,7341592.0
2007-09-19 19:30:00,2.02921,2.02975,2.02921,2.02953,2053090.0
2007-09-19 19:31:00,2.02959,2.02968,2.02947,2.02947,27156507.0
2007-09-19 19:32:00,2.02947,2.02947,2.02923,2.02929,5479997.0
2007-09-19 19:33:00,2.02895,2.02985,2.02895,2.02985,8893481.0
2007-09-19 19:34:00,2.02982,2.02989,2.02969,2.02989,6107146.0
2007-09-19 19:35:00,2.0299,2.02991,2.02974,2.02991,8193198.0
2007-09-19 19:36:00,2.02999,2.03012,2.02997,2.0301,1515992.0
2007-09-19 19:37:00,2.03025,2.03044,2.03025,2.03044,16022880.0
2007-09-19 19:38:00,2.03055,2.03059,2.03043,2.03043,4504695.0
2007-09-19 19:39:00,2.03035,2.03035,2.03008,2.03023,3214548.0
2007-09-19 19:40:00,2.03004,2.03015,2.02972,2.0299,11388397.0
2007-09-19 19:41:00,2.02989,2.0299,2.02985,2.0299,2051636.0
2007-09-19 19:42:00,2.02979,2.02998,2.02976,2.02998,12918563.0
2007-09-19 19:43:00,2.02999,2.02999,2.02987,2.02996,14337076.0
2007-09-19 19:44:00,2.02993,2.02993,2.02939,2.02939,2969277.0
2007-09-19 19:45:00,2.02924,2.02963,2.02908,2.02963,20739089.0
2007-09-19 19:46:00,2.02967,2.02969,2.02952,2.02952,8800057.0
2007-09-19 19:47:00,2.02937,2.02937,2.02891,2.02891,9049108.0
2007-09-19 19:48:00,2.02896,2.02921,2.02888,2.02921,592829.0
2007-09-19 19:49:00,2.02918,2.02918,2.02899,2.02913,2822751.0
2007-09-19 19:50:00,2.0292,2.02924,2.02897,2.02916,17811493.0
2007-09-19 19:51:00,2.0292,2.02933,2.02909,2.02933,3278614.0
2007-09-19 19:52:00,2.02936,2.02941,2.02931,2.02941,5793429.0
2007-09-19 19:53:00,2.02941,2.02951,2.02937,2.02951,4871383.0
2007-09-19 19:54:00,2.02959,2.02979,2.02959,2.02979,7857655.0
2007-09-19 19:55:00,2.02979,2.03004,2.02976,2.03004,13668453.0
2007-09-19 19:56:00,2.03026,2.03036,2.0302,2.03027,4681008.0
2007-09-19 19:57:00,2.0302,2.03061,2.0302,2.03038,4897469.0
2007-09-19 19:58:00,2.03033,2.03044,2.03026,2.03042,3881161.0
2007-09-19 19:59:00,2.03044,2.03053,2.03041,2.03042,13053969.0
2007-09-19 20:00:00,2.03045,2.03055,2.0304,2.03051,12282405.0
2007-09-19 20:01:00,2.03056,2.03074,2.03056,2.0307,560387.0
2007-09-19 20:02:00,2.03081,2.0309,2.03079,2.0309,12902827.0
2007-09-19 20:03:00,2.03089,2.03097,2.03074,2.03074,8497690.0
2007-09-19 20:04:00,2.03055,2.03061,2.03034,2.03061,7337623.0
2007-09-19 20:05:00,2.0307,2.0309,2.0307,2.0309,12679053.0
2007-09-19 20:06:00,2.03063,2.03112,2.03063,2.03082,3383098.0
2007-09-19 20:07:00,2.03066,2.03075,2.03066,2.03071,15638975.0
2007-09-19 20:08:00,2.0307,2.03072,2.03054,2.03054,9846656.0
2007-09-19 20:09:00,2.03037,2.03037,2.03015,2.03015,1623289.0
2007-09-19 20:10:00,2.03009,2.03009,2.02989,2.02994,4476721.0
2007-09-19 20:11:00,2.0299,2.0299,2.02946,2.02946,4420516.0
2007-09-19 20:12:00,2.02933,2.02933,2.02914,2.02925,1821657.0
2007-09-19 20:13:00,2.02908,2.0292,2.02863,2.02863,3345301.0
2007-09-19 20:14:00,2.02916,2.02924,2.02911,2.02921,6051268.0
2007-09-19 20:15:00,2.02936,2.02966,2.02936,2.02966,27665563.0
2007-09-19 20:16:00,2.0298,2.03018,2.0298,2.03005,835409.0
2007-09-19 20:17:00,2.02991,2.03009,2.0296,2.03009,1889861.0
2007-09-19 20:18:00,2.03012,2.03013,2.02994,2.02994,6299117.0
2007-09-19 20:19:00,2.02994,2.03016,2.02994,2.03016,3465236.0
2007-09-19 20:20:00,2.0302,2.03033,2.03008,2.03033,5641576.0
2007-09-19 20:21:00,2.03041,2.03055,2.03041,2.03055,2787982.0
2007-09-19 20:22:00,2.03056,2.03068,2.03052,2.03068,4744358.0
2007-09-19 20:23:00,2.03081,2.03113,2.03076,2.03113,7312493.0
2007-09-19 20:24:00,2.03122,2.03134,2.03119,2.03131,3416163.0
2007-09-19 20:25:00,2.0313,2.0313,2.03111,2.03118,34046931.0
2007-09-19 20:26:00,2.03118,2.03119,2.03103,2.03116,7267188.0
2007-09-19 20:27:00,2.03106,2.03116,2.03083,2.03083,14773932.0
2007-09-19 20:28:00,2.0305,2.03062,2.03043,2.03051,5275545.0
2007-09-19 20:29:00,2.03052,2.03052,2.02998,2.02998,8235764.0
2007-09-19 20:30:00,2.02975,2.02975,2.02948,2.02948,8733777.0
2007-09-19 20:31:00,2.02951,2.02951,2.0293,2.0293,2834400.0
2007-09-19 20:32:00,2.02929,2.02929,2.02911,2.02926,8719966.0
2007-09-19 20:33:00,2.02923,2.02933,2.02917,2.02927,5319565.0
2007-09-19 20:34:00,2.02912,2.02916,2.02887,2.02903,3912648.0
2007-09-19 20:35:00,2.02903,2.02903,2.02874,2.02885,32135453.0
2007-09-19 20:36:00,2.02866,2.02876,2.02865,2.02865,3785090.0
2007-09-19 20:37:00,2.02868,2.02868,2.02847,2.02866,15820146.0
2007-09-19 20:38:00,2.02867,2.02867,2.02838,2.02845,5768374.0
2007-09-19 20:39:00,2.02841,2.02841,2.02794,2.02794,5339160.0
2007-09-19 20:40:00,2.0278,2.02812,2.0278,2.02806,8846607.0
2007-09-19 20:41:00,2.02816,2.02825,2.02805,2.02805,12615646.0
2007-09-19 20:42:00,2.02808,2.0285,2.02808,2.0285,4009603.0
2007-09-19 20:43:00,2.02859,2.02864,2.02849,2.02864,10661734.0
2007-09-19 20:44:00,2.02869,2.02869,2.0285,2.02861,9848371.0
2007-09-19 20:45:00,2.0285,2.02866,2.0285,2.02857,1714712.0
2007-09-19 20:46:00,2.02856,2.02874,2.02856,2.02872,1353858.0
2007-09-19 20:47:00,2.02905,2.0297,2.02905,2.0297,8941014.0
2007-09-19 20:48:00,2.02969,2.02969,2.02815,2.02957,8564998.0
2007-09-19 20:49:00,2.02958,2.02977,2.02956,2.02956,33336135.0
2007-09-19 20:50:00,2.03,2.03053,2.03,2.03053,1022896.0
2007-09-19 20:51:00,2.03054,2.03054,2.03029,2.03039,6051825.0
2007-09-19 20:52:00,2.03039,2.03068,2.03039,2.03068,6454572.0
2007-09-19 20:53:00,2.03067,2.03068,2.03053,2.03054,1247315.0
2007-09-19 20:54:00,2.03057,2.03059,2.03045,2.03052,5160868.0
2007-09-19 20:55:00,2.03043,2.03043,2.03008,2.0304,6258819.0
2007-09-19 20:56:00,2.03031,2.03034,2.03001,2.03001,1408267.0
2007-09-19 20:57:00,2.03003,2.03019,2.02996,2.03019,3755689.0
2007-09-19 20:58:00,2.0301,2.03026,2.0301,2.03023,3794631.0
2007-09-19 20:59:00,2.0303,2.0303,2.03014,2.03016,5292139.0
2007-09-19 21:00:00,2.03008,2.03013,2.02967,2.02967,7320265.0
2007-09-19 21:01:00,2.02961,2.02962,2.02944,2.02944,8154135.0
2007-09-19 21:02:00,2.0295,2.02973,2.02948,2.02948,7616592.0
2007-09-19 21:03:00,2.02966,2.02966,2.02956,2.02956,4745390.0
2007-09-19 21:04:00,2.02958,2.02979,2.02958,2.02979,11089634.0
2007-09-19 21:05:00,2.02988,2.03001,2.02988,2.03001,2294936.0
2007-09-19 21:06:00,2.02996,2.03012,2.02996,2.03011,4443599.0
2007-09-19 21:07:00,2.03008,2.03008,2.02981,2.02983,8935941.0
2007-09-19 21:08:00,2.02979,2.02996,2.02979,2.02996,17005094.0
2007-09-19 21:09:00,2.03,2.0302,2.02999,2.03002,10450030.0
2007-09-19 21:10:00,2.03004,2.03007,2.02991,2.02991,11955401.0
2007-09-19 21:11:00,2.02988,2.02988,2.02972,2.02978,15446205.0
2007-09-19 21:12:00,2.02991,2.02991,2.0282,2.02983,7074742.0
2007-09-19 21:13:00,2.03009,2.03039,2.03009,2.03039,16678936.0
2007-09-19 21:14:00,2.03041,2.03046,2.03031,2.03041,1613045.0
2007-09-19 21:15:00,2.03043,2.03059,2.03037,2.03051,4172707.0
2007-09-19 21:16:00,2.03063,2.03102,2.03056,2.03102,2604427.0
2007-09-19 21:17:00,2.03114,2.03114,2.03098,2.031,2829708.0
2007-09-19 21:18:00,2.03097,2.031,2.03083,2.03091,7610218.0
2007-09-19 21:19:00,2.03051,2.03093,2.03051,2.03085,13753004.0
2007-09-19 21:20:00,2.03084,2.03084,2.03012,2.03045,6376958.0
2007-09-19 21:21:00,2.03058,2.03075,2.03055,2.03075,16974694.0
2007-09-19 21:22:00,2.03084,2.03102,2.03076,2.03076,6612828.0
2007-09-19 21:23:00,2.03082,2.03087,2.03071,2.03077,3072126.0
2007-09-19 21:24:00,2.0308,2.03101,2.03076,2.03101,3601708.0
2007-09-19 21:25:00,2.03085,2.03085,2.03044,2.03076,5301395.0
2007-09-19 21:26:00,2.03092,2.03112,2.03092,2.03104,255962.0
2007-09-19 21:27:00,2.03098,2.03098,2.03086,2.03087,12381787.0
2007-09-19 21:28:00,2.03087,2.03087,2.03056,2.03064,16488626.0
2007-09-19 21:29:00,2.03071,2.03082,2.03019,2.03052,14029681.0
2007-09-19 21:30:00,2.0304,2.03047,2.03027,2.03037,5485658.0
2007-09-19 21:31:00,2.03036,2.03048,2.03025,2.03038,10205471.0
2007-09-19 21:32:00,2.03022,2.03022,2.02975,2.02981,5933261.0
2007-09-19 21:33:00,2.02989,2.03054,2.02989,2.03028,7975967.0
2007-09-19 21:34:00,2.03004,2.03008,2.0299,2.0299,12191615.0
2007-09-19 21:35:00,2.02971,2.02971,2.02934,2.02956,5933622.0
2007-09-19 21:36:00,2.02954,2.02954,2.02922,2.02922,32265053.0
2007-09-19 21:37:00,2.02934,2.02934,2.02899,2.02925,4602284.0
2007-09-19 21:38:00,2.02947,2.02975,2.02947,2.02957,5246700.0
2007-09-19 21:39:00,2.0297,2.02991,2.0297,2.02983,16784974.0
2007-09-19 21:40:00,2.02982,2.02997,2.02978,2.02997,7381218.0
2007-09-19 21:41:00,2.03006,2.03006,2.03,2.03,4103224.0
2007-09-19 21:42:00,2.03002,2.03006,2.02962,2.02962,9386842.0
2007-09-19 21:43:00,2.02973,2.02978,2.02954,2.02978,1914665.0
2007-09-19 21:44:00,2.02983,2.03012,2.02983,2.03012,3851761.0
2007-09-19 21:45:00,2.03011,2.03013,2.03004,2.03004,5446401.0
2007-09-19 21:46:00,2.03006,2.03024,2.03006,2.03024,6435262.0
2007-09-19 21:47:00,2.03032,2.03047,2.03032,2.03047,2267419.0
2007-09-19 21:48:00,2.03036,2.03054,2.03036,2.03054,12135341.0
2007-09-19 21:49:00,2.0306,2.03081,2.0306,2.03074,7363085.0
2007-09-19 21:50:00,2.03083,2.03089,2.0304,2.03045,6162849.0
2007-09-19 21:51:00,2.0304,2.03087,2.0304,2.03082,2510207.0
2007-09-19 21:52:00,2.0308,2.0309,2.03066,2.03066,8620545.0
2007-09-19 21:53:00,2.03067,2.031,2.03066,2.031,7385579.0
2007-09-19 21:54:00,2.03106,2.03106,2.03086,2.03098,5339445.0
2007-09-19 21:55:00,2.03099,2.03099,2.03087,2.03093,10435347.0
2007-09-19 21:56:00,2.03084,2.03084,2.03053,2.03061,4195720.0
2007-09-19 21:57:00,2.0307,2.03083,2.03064,2.03083,2804904.0
2007-09-19 21:58:00,2.03076,2.03089,2.03076,2.03081,1256208.0
2007-09-19 21:59:00,2.03057,2.03141,2.03057,2.0313,4786566.0
2007-09-19 22:00:00,2.03134,2.03134,2.03096,2.03096,3845860.0
2007-09-19 22:01:00,2.03085,2.03107,2.03085,2.03107,2921462.0
2007-09-19 22:02:00,2.03087,2.03098,2.03074,2.03083,7205876.0
2007-09-19 22:03:00,2.03076,2.03076,2.03053,2.03076,6844653.0
2007-09-19 22:04:00,2.03079,2.031,2.03079,2.031,3346153.0
2007-09-19 22:05:00,2.03108,2.03126,2.03104,2.03126,1697014.0
2007-09-19 22:06:00,2.03139,2.03158,2.03136,2.03136,982431.0
2007-09-19 22:07:00,2.03145,2.03177,2.03145,2.03177,3409164.0
2007-09-19 22:08:00,2.03132,2.03187,2.03132,2.03187,13453287.0
2007-09-19 22:09:00,2.03186,2.03189,2.03169,2.03171,7938386.0
2007-09-19 22:10:00,2.03156,2.03156,2.03127,2.03148,2495344.0
2007-09-19 22:11:00,2.03149,2.0316,2.03134,2.0316,4781421.0
2007-09-19 22:12:00,2.03168,2.03178,2.03168,2.03175,7731266.0
2007-09-19 22:13:00,2.03177,2.03177,2.03147,2.0315,3499506.0
2007-09-19 22:14:00,2.03146,2.03164,2.03141,2.03152,5889642.0
2007-09-19 22:15:00,2.0315,2.03156,2.03119,2.03143,5352511.0
2007-09-19 22:16:00,2.03156,2.03157,2.03137,2.03137,3522223.0
2007-09-19 22:17:00,2.03124,2.03131,2.03112,2.03112,12434184.0
2007-09-19 22:18:00,2.03105,2.03111,2.03064,2.03111,4634654.0
2007-09-19 22:19:00,2.03114,2.03114,2.03067,2.03067,23588884.0
2007-09-19 22:20:00,2.03106,2.03106,2.03091,2.031,4175352.0
2007-09-19 22:21:00,2.03093,2.03102,2.03086,2.0309,4693177.0
2007-09-19 22:22:00,2.03083,2.03101,2.03083,2.03101,2618664.0
2007-09-19 22:23:00,2.03099,2.03099,2.03057,2.03089,5060047.0
2007-09-19 22:24:00,2.03086,2.03086,2.03052,2.03074,2831716.0
2007-09-19 22:25:00,2.03075,2.03082,2.03067,2.03071,6189139.0
2007-09-19 22:26:00,2.03079,2.03083,2.03065,2.03069,1194141.0
2007-09-19 22:27:00,2.03071,2.03071,2.03012,2.03012,3916810.0
2007-09-19 22:28:00,2.03017,2.03037,2.03017,2.03032,5293402.0
2007-09-19 22:29:00,2.03036,2.03055,2.03031,2.03055,24941794.0
2007-09-19 22:30:00,2.03079,2.031,2.03079,2.031,7545793.0
2007-09-19 22:31:00,2.03094,2.03106,2.03084,2.03103,9538504.0
2007-09-19 22:32:00,2.03107,2.03136,2.03104,2.03136,9458785.0
2007-09-19 22:33:00,2.03133,2.03147,2.03115,2.03115,1281007.0
2007-09-19 22:34:00,2.03125,2.03129,2.03124,2.03128,1915757.0
2007-09-19 22:35:00,2.03121,2.03121,2.03095,2.03095,2687481.0
2007-09-19 22:36:00,2.03085,2.03085,2.03015,2.03015,3700543.0
2007-09-19 22:37:00,2.03018,2.03041,2.03018,2.03041,13103079.0
2007-09-19 22:38:00,2.03034,2.03048,2.0302,2.0302,4606488.0
2007-09-19 22:39:00,2.03003,2.03003,2.02978,2.02995,10220196.0
2007-09-19 22:40:00,2.03007,2.03041,2.02999,2.03041,1890581.0
2007-09-19 22:41:00,2.03047,2.03093,2.03047,2.03089,9739283.0
2007-09-19 22:42:00,2.03076,2.03076,2.03041,2.03048,3627450.0
2007-09-19 22:43:00,2.03028,2.03028,2.03014,2.03014,4530631.0
2007-09-19 22:44:00,2.03012,2.03017,2.03002,2.03011,2522027.0
2007-09-19 22:45:00,2.03,2.03029,2.03,2.03029,7554742.0
2007-09-19 22:46:00,2.0303,2.03044,2.03021,2.03022,3088093.0
2007-09-19 22:47:00,2.02976,2.03023,2.02976,2.03023,8942894.0
2007-09-19 22:48:00,2.03023,2.03023,2.02998,2.03,4518772.0
2007-09-19 22:49:00,2.03004,2.03018,2.02998,2.03018,11839919.0
2007-09-19 22:50:00,2.03013,2.03013,2.02986,2.02995,1002703.0
2007-09-19 22:51:00,2.03003,2.03014,2.03003,2.03004,2394014.0
2007-09-19 22:52:00,2.03012,2.03032,2.03012,2.03023,14974631.0
2007-09-19 22:53:00,2.03027,2.03027,2.03004,2.0301,4548041.0
2007-09-19 22:54:00,2.03008,2.03023,2.02992,2.02992,5737512.0
2007-09-19 22:55:00,2.03008,2.03023,2.03005,2.03019,17955179.0
2007-09-19 22:56:00,2.03014,2.03015,2.02999,2.03015,2126170.0
2007-09-19 22:57:00,2.03018,2.03041,2.03018,2.03041,3029602.0
2007-09-19 22:58:00,2.03043,2.03043,2.03011,2.03011,1961976.0
2007-09-19 22:59:00,2.03009,2.03016,2.02984,2.02996,8798090.0
2007-09-19 23:00:00,2.03001,2.03001,2.02989,2.03,7433779.0
2007-09-19 23:01:00,2.02987,2.02997,2.02973,2.02997,15524848.0
2007-09-19 23:02:00,2.03007,2.03019,2.03007,2.03009,44337551.0
2007-09-19 23:03:00,2.03007,2.03019,2.02999,2.03019,3615708.0
2007-09-19 23:04:00,2.03014,2.03016,2.03012,2.03015,5875368.0
2007-09-19 23:05:00,2.03017,2.03017,2.0285,2.0299,4049826.0
2007-09-19 23:06:00,2.03016,2.03019,2.02994,2.02994,11320648.0
2007-09-19 23:07:00,2.02997,2.03011,2.02997,2.03011,7212620.0
2007-09-19 23:08:00,2.03029,2.03029,2.03025,2.03025,3078591.0
2007-09-19 23:09:00,2.03037,2.03051,2.03022,2.03051,4490035.0
2007-09-19 23:10:00,2.03073,2.03073,2.03015,2.03023,25649326.0
2007-09-19 23:11:00,2.03029,2.0303,2.02995,2.02995,9593559.0
2007-09-19 23:12:00,2.0299,2.0299,2.02958,2.02967,3363680.0
2007-09-19 23:13:00,2.02965,2.02965,2.02921,2.0294,3482221.0
2007-09-19 23:14:00,2.02941,2.02981,2.02941,2.02981,7808983.0
2007-09-19 23:15:00,2.02978,2.02978,2.02949,2.02949,3014598.0
2007-09-19 23:16:00,2.0295,2.0296,2.02935,2.0296,5020888.0
2007-09-19 23:17:00,2.02967,2.0297,2.02966,2.02966,6260802.0
2007-09-19 23:18:00,2.02966,2.0298,2.02955,2.0298,16705739.0
2007-09-19 23:19:00,2.0298,2.02985,2.0295,2.0295,8370561.0
2007-09-19 23:20:00,2.02938,2.02938,2.0289,2.0289,2080295.0
2007-09-19 23:21:00,2.02871,2.02872,2.02862,2.02872,4370362.0
2007-09-19 23:22:00,2.02871,2.02871,2.02837,2.02863,18046400.0
2007-09-19 23:23:00,2.0288,2.02927,2.02847,2.02927,4493519.0
2007-09-19 23:24:00,2.02934,2.02969,2.02934,2.02969,3336078.0
2007-09-19 23:25:00,2.0298,2.02998,2.02979,2.02998,12894182.0
2007-09-19 23:26:00,2.02998,2.02998,2.02978,2.02978,1754168.0
2007-09-19 23:27:00,2.02982,2.02993,2.0297,2.02993,6365194.0
2007-09-19 23:28:00,2.03,2.03009,2.0299,2.02995,5779749.0
2007-09-19 23:29:00,2.02998,2.02998,2.02963,2.02977,26461782.0
2007-09-19 23:30:00,2.02982,2.02989,2.02974,2.02982,3456706.0
2007-09-19 23:31:00,2.02975,2.02975,2.02959,2.02972,3081355.0
2007-09-19 23:32:00,2.02984,2.02997,2.02959,2.02976,31108505.0
2007-09-19 23:33:00,2.02987,2.02999,2.02979,2.02987,9083679.0
2007-09-19 23:34:00,2.02991,2.03045,2.02991,2.03039,1288706.0
2007-09-19 23:35:00,2.0302,2.0302,2.02975,2.02975,12547028.0
2007-09-19 23:36:00,2.02906,2.0297,2.02906,2.02953,5050110.0
2007-09-19 23:37:00,2.02938,2.02938,2.02922,2.02928,3610088.0
2007-09-19 23:38:00,2.02927,2.02927,2.02888,2.02899,2172941.0
2007-09-19 23:39:00,2.02883,2.02895,2.0287,2.02884,5150873.0
2007-09-19 23:40:00,2.02886,2.02886,2.02875,2.02875,13897468.0
2007-09-19 23:41:00,2.02887,2.02887,2.02837,2.02837,2301535.0
2007-09-19 23:42:00,2.02833,2.02833,2.02806,2.02825,16185889.0
2007-09-19 23:43:00,2.02831,2.02854,2.02831,2.0284,10079553.0
2007-09-19 23:44:00,2.02838,2.02838,2.02821,2.02822,5644962.0
2007-09-19 23:45:00,2.02816,2.02816,2.02766,2.02784,7087969.0
2007-09-19 23:46:00,2.028,2.02816,2.02664,2.02816,5940778.0
2007-09-19 23:47:00,2.02823,2.02823,2.02804,2.02813,21044913.0
2007-09-19 23:48:00,2.02816,2.02822,2.02815,2.02815,4524618.0
2007-09-19 23:49:00,2.02764,2.02812,2.02764,2.02799,6370850.0
2007-09-19 23:50:00,2.02807,2.02824,2.02788,2.02815,13712227.0
2007-09-19 23:51:00,2.02808,2.02811,2.0278,2.0278,2705004.0
2007-09-19 23:52:00,2.02785,2.02787,2.02761,2.0278,4081643.0
2007-09-19 23:54:00,2.0277,2.02775,2.02715,2.02775,9321819.0
2007-09-19 23:55:00,2.02769,2.02775,2.02715,2.02775,22452262.0
2007-09-19 23:56:00,2.0279,2.0279,2.02763,2.02766,10299085.0
2007-09-19 23:57:00,2.02767,2.02771,2.02755,2.0276,1172784.0
2007-09-19 23:58:00,2.02789,2.02797,2.02777,2.02777,7006261.0
2007-09-20 00:00:00,2.0278,2.02802,2.0278,2.02802,5992569.0
2007-09-20 00:01:00,2.02818,2.02828,2.02818,2.02824,1772389.0
2007-09-20 00:02:00,2.02839,2.02906,2.02836,2.02906,4966627.0
2007-09-20 00:03:00,2.02906,2.02908,2.02759,2.02897,14901569.0
2007-09-20 00:04:00,2.02905,2.02911,2.02895,2.029,580566.0
2007-09-20 00:05:00,2.02906,2.02926,2.02906,2.02914,986810.0
2007-09-20 00:06:00,2.02898,2.0292,2.02898,2.02899,3088328.0
2007-09-20 00:07:00,2.02881,2.0289,2.02874,2.0288,4225271.0
2007-09-20 00:08:00,2.02889,2.02889,2.02858,2.02862,3594395.0
2007-09-20 00:10:00,2.02879,2.02881,2.0284,2.02857,3702864.0
2007-09-20 00:11:00,2.02861,2.02902,2.02861,2.02902,1602359.0
2007-09-20 00:12:00,2.02905,2.02905,2.02874,2.02874,31898410.0
2007-09-20 00:13:00,2.02865,2.02865,2.02845,2.02855,19493366.0
2007-09-20 00:14:00,2.02865,2.02887,2.02846,2.02868,4071314.0
2007-09-20 00:15:00,2.02863,2.02864,2.02855,2.02864,2621469.0
2007-09-20 00:16:00,2.02868,2.02869,2.02857,2.02859,7819823.0
2007-09-20 00:17:00,2.02856,2.02869,2.02846,2.02869,21630219.0
2007-09-20 00:18:00,2.02887,2.02887,2.02862,2.02867,5776012.0
2007-09-20 00:19:00,2.02853,2.02866,2.02843,2.02866,3092387.0
2007-09-20 00:20:00,2.02883,2.02891,2.02856,2.02858,2753352.0
2007-09-20 00:21:00,2.02865,2.029,2.02865,2.029,28567956.0
2007-09-20 00:22:00,2.02892,2.02919,2.02892,2.02913,34970611.0
2007-09-20 00:23:00,2.02919,2.02955,2.02919,2.02955,1872753.0
2007-09-20 00:24:00,2.02947,2.02947,2.02932,2.02932,3015695.0
2007-09-20 00:26:00,2.02931,2.02931,2.02906,2.02906,10412689.0
2007-09-20 00:28:00,2.02911,2.02917,2.0288,2.02897,9548130.0
2007-09-20 00:29:00,2.02899,2.02934,2.02892,2.02934,6635478.0
2007-09-20 00:30:00,2.02945,2.02956,2.02945,2.02949,3076574.0
2007-09-20 00:31:00,2.0292,2.02922,2.02877,2.02909,2289317.0
2007-09-20 00:32:00,2.02905,2.02922,2.02901,2.02922,9838718.0
2007-09-20 00:33:00,2.02914,2.02914,2.0287,2.0287,14918860.0
2007-09-20 00:34:00,2.02857,2.02864,2.02829,2.02836,3779931.0
2007-09-20 00:35:00,2.0284,2.02846,2.02833,2.02846,5301208.0
2007-09-20 00:36:00,2.02861,2.02866,2.0283,2.0283,2786435.0
2007-09-20 00:37:00,2.02836,2.02854,2.02832,2.02854,4134747.0
2007-09-20 00:38:00,2.02878,2.029,2.02868,2.02868,4957904.0
2007-09-20 00:39:00,2.02847,2.02847,2.02825,2.02841,20526181.0
2007-09-20 00:40:00,2.02861,2.02875,2.02853,2.02853,3358143.0
2007-09-20 00:41:00,2.02838,2.02854,2.0283,2.02854,6675280.0
2007-09-20 00:42:00,2.02873,2.02873,2.02834,2.02834,2876205.0
2007-09-20 00:43:00,2.0283,2.02837,2.02817,2.02837,5404960.0
2007-09-20 00:44:00,2.02859,2.02886,2.02858,2.02886,7397359.0
2007-09-20 00:45:00,2.02896,2.02913,2.02894,2.02913,6128036.0
2007-09-20 00:46:00,2.02899,2.02902,2.02879,2.02882,23904374.0
2007-09-20 00:47:00,2.029,2.02916,2.02895,2.02916,11807038.0
2007-09-20 00:48:00,2.0293,2.02947,2.0293,2.02947,18228574.0
2007-09-20 00:49:00,2.02954,2.0297,2.02927,2.02962,4750003.0
2007-09-20 00:50:00,2.02961,2.02963,2.02956,2.02956,2245554.0
2007-09-20 00:51:00,2.02945,2.02945,2.02917,2.02917,25692644.0
2007-09-20 00:52:00,2.02949,2.02949,2.02879,2.02906,2999465.0
2007-09-20 00:53:00,2.02925,2.02956,2.02925,2.02941,5193837.0
2007-09-20 00:54:00,2.02955,2.02956,2.0295,2.0295,2471699.0
2007-09-20 00:55:00,2.02949,2.02949,2.02923,2.0293,7621869.0
2007-09-20 00:56:00,2.02922,2.02922,2.02883,2.02914,7283210.0
2007-09-20 00:57:00,2.02914,2.02914,2.0288,2.0288,22939739.0
2007-09-20 00:58:00,2.02877,2.02877,2.02819,2.02819,9102338.0
2007-09-20 00:59:00,2.02839,2.02851,2.02812,2.02851,10600907.0
2007-09-20 01:00:00,2.02863,2.02863,2.02849,2.02853,8301023.0
2007-09-20 01:01:00,2.02849,2.02871,2.02849,2.02871,7054702.0
2007-09-20 01:02:00,2.02857,2.02857,2.02832,2.02832,4548998.0
2007-09-20 01:04:00,2.02854,2.02863,2.02845,2.0286,29459094.0
2007-09-20 01:05:00,2.02874,2.02905,2.02874,2.02905,6245897.0
2007-09-20 01:06:00,2.02903,2.02903,2.02881,2.02895,3868647.0
2007-09-20 01:07:00,2.02902,2.02922,2.02902,2.02921,8596265.0
2007-09-20 01:08:00,2.02926,2.02926,2.02903,2.02906,2707852.0
2007-09-20 01:09:00,2.0292,2.02923,2.0292,2.02922,19845669.0
2007-09-20 01:10:00,2.02929,2.02943,2.02929,2.02939,2522865.0
2007-09-20 01:11:00,2.02925,2.02925,2.02879,2.02879,1543750.0
2007-09-20 01:12:00,2.02903,2.02933,2.02897,2.02897,2931298.0
2007-09-20 01:13:00,2.029,2.029,2.02842,2.02862,15087972.0
2007-09-20 01:14:00,2.02874,2.02876,2.02844,2.02869,9162395.0
2007-09-20 01:15:00,2.02882,2.02912,2.02882,2.02892,14664278.0
2007-09-20 01:16:00,2.02902,2.02905,2.02882,2.02882,22553242.0
2007-09-20 01:17:00,2.02855,2.02862,2.02835,2.02835,4718685.0
2007-09-20 01:18:00,2.02867,2.02898,2.02867,2.02877,11006380.0
2007-09-20 01:19:00,2.02866,2.02866,2.02842,2.02842,3848340.0
2007-09-20 01:20:00,2.02855,2.0289,2.02855,2.02878,4405679.0
2007-09-20 01:21:00,2.02891,2.02897,2.0288,2.0288,25483028.0
2007-09-20 01:22:00,2.02874,2.02874,2.02822,2.02824,12570016.0
2007-09-20 01:23:00,2.02815,2.02815,2.02797,2.02797,11078067.0
2007-09-20 01:24:00,2.02802,2.02805,2.02772,2.02805,13698693.0
2007-09-20 01:25:00,2.02814,2.02828,2.02814,2.02828,2297901.0
2007-09-20 01:26:00,2.02814,2.02814,2.02786,2.02786,13350924.0
2007-09-20 01:27:00,2.02791,2.02798,2.02757,2.02757,4228919.0
2007-09-20 01:28:00,2.02771,2.02788,2.02766,2.02788,13632633.0
2007-09-20 01:29:00,2.02807,2.02824,2.02806,2.02806,1162482.0
2007-09-20 01:30:00,2.02798,2.02823,2.02798,2.0282,2523218.0
2007-09-20 01:31:00,2.02822,2.0284,2.02814,2.0284,10452649.0
2007-09-20 01:32:00,2.02827,2.02853,2.02827,2.02852,6914615.0
2007-09-20 01:33:00,2.02854,2.02854,2.02842,2.02842,377307.0
2007-09-20 01:34:00,2.02842,2.02842,2.02798,2.02822,17309692.0
2007-09-20 01:35:00,2.02807,2.02808,2.0277,2.02808,1715964.0
2007-09-20 01:36:00,2.02813,2.02846,2.02813,2.02846,23713631.0
2007-09-20 01:37:00,2.02847,2.02859,2.02841,2.02858,11391520.0
2007-09-20 01:38:00,2.02849,2.02863,2.02847,2.02847,9430208.0
2007-09-20 01:39:00,2.0285,2.0285,2.02834,2.02834,5841597.0
2007-09-20 01:40:00,2.02844,2.02844,2.02824,2.02843,14337390.0
2007-09-20 01:41:00,2.02857,2.02861,2.0284,2.0284,4622776.0
2007-09-20 01:42:00,2.02854,2.02865,2.02839,2.02839,3147047.0
2007-09-20 01:43:00,2.02845,2.02852,2.0281,2.0284,5499154.0
2007-09-20 01:44:00,2.02862,2.02862,2.02832,2.02858,7688726.0
2007-09-20 01:45:00,2.02849,2.02864,2.02831,2.02864,5608481.0
2007-09-20 01:46:00,2.02873,2.02873,2.02836,2.02836,1106443.0
2007-09-20 01:47:00,2.02813,2.02825,2.028,2.02825,6013388.0
2007-09-20 01:48:00,2.02852,2.02888,2.02833,2.02888,27443894.0
2007-09-20 01:49:00,2.02882,2.02883,2.02865,2.02865,3863902.0
2007-09-20 01:50:00,2.02861,2.02861,2.02844,2.02859,1855042.0
2007-09-20 01:51:00,2.02846,2.02865,2.02846,2.02865,1400732.0
2007-09-20 01:52:00,2.0286,2.0286,2.02831,2.02831,3850131.0
2007-09-20 01:53:00,2.02816,2.02816,2.02772,2.02772,14821494.0
2007-09-20 01:54:00,2.02779,2.0283,2.02748,2.0283,20840580.0
2007-09-20 01:55:00,2.02846,2.02863,2.02846,2.02863,20434304.0
2007-09-20 01:56:00,2.02849,2.02849,2.02783,2.02783,2500273.0
2007-09-20 01:57:00,2.02834,2.02881,2.02828,2.02881,5007655.0
2007-09-20 01:58:00,2.02884,2.02884,2.02841,2.02841,2400210.0
2007-09-20 01:59:00,2.02837,2.02837,2.02788,2.02793,3474791.0
2007-09-20 02:00:00,2.02802,2.02816,2.02773,2.02812,3374566.0
2007-09-20 02:01:00,2.02809,2.02809,2.02801,2.02801,2302360.0
2007-09-20 02:02:00,2.02792,2.02792,2.02756,2.02787,5507155.0
2007-09-20 02:03:00,2.02753,2.02824,2.02753,2.02787,2331475.0
2007-09-20 02:04:00,2.02782,2.02786,2.02775,2.02775,19812199.0
2007-09-20 02:05:00,2.02775,2.02805,2.02764,2.02793,19664634.0
2007-09-20 02:06:00,2.02779,2.0278,2.02763,2.02763,15067088.0
2007-09-20 02:07:00,2.02754,2.02769,2.02737,2.02769,4209173.0
2007-09-20 02:08:00,2.02787,2.02787,2.02757,2.0276,1523031.0
2007-09-20 02:09:00,2.02776,2.02776,2.02765,2.02769,1842513.0
2007-09-20 02:10:00,2.02761,2.02767,2.0274,2.02743,4036671.0
2007-09-20 02:11:00,2.02747,2.0276,2.0272,2.02758,26214435.0
2007-09-20 02:12:00,2.02759,2.02779,2.02756,2.02779,6254824.0
2007-09-20 02:13:00,2.02783,2.02794,2.02766,2.02794,1226793.0
2007-09-20 02:14:00,2.02792,2.02792,2.02759,2.02762,5169584.0
2007-09-20 02:15:00,2.02766,2.02775,2.02755,2.02775,7111949.0
2007-09-20 02:16:00,2.02768,2.02803,2.02768,2.02803,5294265.0
2007-09-20 02:17:00,2.02802,2.02809,2.02801,2.02805,2944466.0
2007-09-20 02:18:00,2.02788,2.02813,2.02788,2.02813,4521051.0
2007-09-20 02:19:00,2.0281,2.0281,2.02802,2.02802,14480748.0
2007-09-20 02:20:00,2.02791,2.02809,2.02791,2.02809,5540210.0
2007-09-20 02:21:00,2.02799,2.02818,2.02799,2.02805,9378622.0
2007-09-20 02:22:00,2.0279,2.0279,2.0275,2.02751,10360637.0
2007-09-20 02:23:00,2.02761,2.02779,2.02744,2.02751,24737778.0
2007-09-20 02:24:00,2.0277,2.02792,2.02769,2.02792,1897349.0
2007-09-20 02:25:00,2.02805,2.0282,2.02779,2.02816,17133220.0
2007-09-20 02:26:00,2.02808,2.02808,2.02801,2.02801,409183.0
2007-09-20 02:27:00,2.02773,2.02773,2.02742,2.02751,7519972.0
2007-09-20 02:28:00,2.02788,2.02788,2.02767,2.02783,9775227.0
2007-09-20 02:29:00,2.028,2.02814,2.02792,2.02792,2335447.0
2007-09-20 02:30:00,2.02799,2.02809,2.02773,2.02773,1234320.0
2007-09-20 02:31:00,2.02749,2.02764,2.02727,2.02764,12845221.0
2007-09-20 02:32:00,2.02764,2.02785,2.02764,2.02785,3845520.0
2007-09-20 02:33:00,2.02778,2.02783,2.02775,2.02775,14400738.0
2007-09-20 02:34:00,2.0279,2.0279,2.02779,2.0278,2476720.0
2007-09-20 02:35:00,2.02782,2.02782,2.02766,2.02771,13377630.0
2007-09-20 02:36:00,2.02757,2.02782,2.02757,2.02782,10957535.0
2007-09-20 02:37:00,2.02782,2.02789,2.02747,2.02789,13742229.0
2007-09-20 02:38:00,2.0278,2.02807,2.0276,2.02803,26390873.0
2007-09-20 02:39:00,2.02783,2.02799,2.02783,2.02788,4449731.0
2007-09-20 02:40:00,2.02772,2.02772,2.02715,2.02715,3886428.0
2007-09-20 02:41:00,2.02704,2.02708,2.02694,2.02704,10071723.0
2007-09-20 02:42:00,2.0269,2.02717,2.0269,2.02709,4545940.0
2007-09-20 02:43:00,2.0273,2.02835,2.0273,2.02827,22441038.0
2007-09-20 02:44:00,2.0281,2.0281,2.02725,2.02725,14718737.0
2007-09-20 02:45:00,2.02716,2.02716,2.027,2.02707,10072994.0
2007-09-20 02:46:00,2.02707,2.02723,2.027,2.02723,14906119.0
2007-09-20 02:47:00,2.02728,2.02738,2.02728,2.02729,27687121.0
2007-09-20 02:48:00,2.0272,2.02731,2.02712,2.02719,1596764.0
2007-09-20 02:49:00,2.02699,2.02702,2.02687,2.02694,2580144.0
2007-09-20 02:50:00,2.02702,2.02764,2.02702,2.02732,19565878.0
2007-09-20 02:51:00,2.02729,2.02761,2.02729,2.02749,2992761.0
2007-09-20 02:52:00,2.02733,2.02743,2.02733,2.02743,8183600.0
2007-09-20 02:53:00,2.02759,2.02797,2.02759,2.02797,3870580.0
2007-09-20 02:54:00,2.02821,2.0288,2.02821,2.0288,5854248.0
2007-09-20 02:55:00,2.02875,2.02885,2.02844,2.02885,30124855.0
2007-09-20 02:56:00,2.02871,2.02871,2.02829,2.02832,6629037.0
2007-09-20 02:57:00,2.02826,2.02843,2.02825,2.02836,4367737.0
2007-09-20 02:58:00,2.02829,2.02829,2.02739,2.02739,6440299.0
2007-09-20 02:59:00,2.02744,2.02766,2.02741,2.02766,7734834.0
2007-09-20 03:00:00,2.02785,2.02819,2.02785,2.0281,10658464.0
2007-09-20 03:01:00,2.02749,2.02783,2.02736,2.02759,9854215.0
2007-09-20 03:02:00,2.02779,2.02826,2.02755,2.02759,25367398.0
2007-09-20 03:03:00,2.02775,2.02798,2.02775,2.02798,7833936.0
2007-09-20 03:04:00,2.02805,2.02805,2.0278,2.0278,8410803.0
2007-09-20 03:05:00,2.02768,2.02768,2.02737,2.02755,2688088.0
2007-09-20 03:06:00,2.02741,2.02754,2.02729,2.02729,5151082.0
2007-09-20 03:07:00,2.02709,2.02709,2.02652,2.02674,2080418.0
2007-09-20 03:08:00,2.02638,2.0267,2.02638,2.02656,26113065.0
2007-09-20 03:09:00,2.02654,2.02656,2.02648,2.02656,2426314.0
2007-09-20 03:10:00,2.02655,2.02666,2.02623,2.02664,5112479.0
2007-09-20 03:11:00,2.02663,2.02667,2.02658,2.02658,17026503.0
2007-09-20 03:12:00,2.02658,2.02662,2.02644,2.02662,12923641.0
2007-09-20 03:13:00,2.02654,2.0268,2.02654,2.0268,22468629.0
2007-09-20 03:14:00,2.02686,2.02688,2.0266,2.0266,6370100.0
2007-09-20 03:15:00,2.02646,2.02672,2.02646,2.02672,6781589.0
2007-09-20 03:16:00,2.02676,2.02695,2.02676,2.02695,5857129.0
2007-09-20 03:17:00,2.02694,2.02709,2.02689,2.02709,3166232.0
2007-09-20 03:18:00,2.02713,2.02727,2.02713,2.0272,7300974.0
2007-09-20 03:19:00,2.0273,2.02756,2.0273,2.02756,3176750.0
2007-09-20 03:20:00,2.02761,2.02788,2.02761,2.0277,22743692.0
2007-09-20 03:21:00,2.02766,2.02784,2.02766,2.02784,4780086.0
2007-09-20 03:22:00,2.02787,2.02794,2.02787,2.0279,4508993.0
2007-09-20 03:23:00,2.02764,2.02782,2.0276,2.02782,2651727.0
2007-09-20 03:24:00,2.02798,2.02802,2.02786,2.02786,5505462.0
2007-09-20 03:25:00,2.02774,2.0278,2.02743,2.02762,3538268.0
2007-09-20 03:26:00,2.02772,2.02802,2.02772,2.02793,16262108.0
2007-09-20 03:27:00,2.028,2.02809,2.02789,2.02789,10470063.0
2007-09-20 03:28:00,2.02789,2.02789,2.0273,2.02765,2401718.0
2007-09-20 03:29:00,2.0278,2.02784,2.02765,2.02784,2879609.0
2007-09-20 03:30:00,2.02786,2.02787,2.02767,2.02774,7071808.0
2007-09-20 03:31:00,2.02763,2.02778,2.02737,2.02778,9847493.0
2007-09-20 03:32:00,2.0278,2.0278,2.02759,2.02759,1829506.0
2007-09-20 03:33:00,2.02752,2.02752,2.02715,2.0272,11220571.0
2007-09-20 03:34:00,2.02714,2.02745,2.02714,2.02745,4442979.0
2007-09-20 03:35:00,2.02767,2.02783,2.02767,2.02779,2869903.0
2007-09-20 03:36:00,2.02795,2.02808,2.02795,2.02805,1976314.0
2007-09-20 03:37:00,2.02803,2.02807,2.0279,2.0279,31829081.0
2007-09-20 03:38:00,2.02795,2.02795,2.02761,2.02773,31079151.0
2007-09-20 03:39:00,2.02763,2.02772,2.02746,2.02755,17119546.0
2007-09-20 03:40:00,2.02773,2.02777,2.02706,2.02706,3057531.0
2007-09-20 03:41:00,2.0273,2.02775,2.0273,2.02775,5967571.0
2007-09-20 03:42:00,2.02769,2.02784,2.02748,2.02784,23829700.0
2007-09-20 03:43:00,2.02785,2.02785,2.02722,2.02722,7166918.0
2007-09-20 03:44:00,2.02728,2.02741,2.02728,2.02741,2906928.0
2007-09-20 03:45:00,2.02744,2.02763,2.02722,2.02752,4435465.0
2007-09-20 03:46:00,2.02757,2.02772,2.02757,2.02763,18235141.0
2007-09-20 03:47:00,2.02743,2.02745,2.02723,2.02744,30050315.0
2007-09-20 03:48:00,2.02746,2.02767,2.02743,2.02758,1672434.0
2007-09-20 03:49:00,2.02772,2.02772,2.02698,2.02751,3893652.0
2007-09-20 03:50:00,2.02759,2.02759,2.02737,2.02737,9252952.0
2007-09-20 03:51:00,2.02755,2.02765,2.02749,2.02765,3316781.0
2007-09-20 03:52:00,2.02751,2.02761,2.02751,2.02755,3970746.0
2007-09-20 03:53:00,2.02755,2.02755,2.02724,2.02724,2934556.0
2007-09-20 03:54:00,2.02729,2.02729,2.02689,2.02689,1095966.0
2007-09-20 03:55:00,2.02669,2.02674,2.02655,2.02674,562619.0
2007-09-20 03:56:00,2.02664,2.0267,2.02521,2.02664,16005981.0
2007-09-20 03:57:00,2.02665,2.02685,2.02636,2.02685,4835113.0
2007-09-20 03:58:00,2.02681,2.02689,2.02656,2.02689,1929447.0
2007-09-20 03:59:00,2.02685,2.02693,2.0268,2.02693,6604111.0
2007-09-20 04:00:00,2.02703,2.02703,2.02641,2.02663,20829657.0
2007-09-20 04:01:00,2.02662,2.02696,2.02662,2.02696,7491726.0
2007-09-20 04:02:00,2.02684,2.02708,2.02684,2.02701,1103796.0
2007-09-20 04:03:00,2.027,2.02705,2.02683,2.02705,11035130.0
2007-09-20 04:04:00,2.02705,2.02705,2.02678,2.02687,24312141.0
2007-09-20 04:05:00,2.02689,2.02707,2.02678,2.02697,10023460.0
2007-09-20 04:06:00,2.02704,2.02743,2.02689,2.02692,9139554.0
2007-09-20 04:07:00,2.02697,2.02701,2.02684,2.02698,4161121.0
2007-09-20 04:08:00,2.027,2.02743,2.027,2.02743,2879808.0
2007-09-20 04:09:00,2.02756,2.02765,2.02726,2.02741,13194982.0
2007-09-20 04:10:00,2.02739,2.02741,2.02701,2.02701,6210616.0
2007-09-20 04:11:00,2.02739,2.02739,2.02727,2.02733,4376684.0
2007-09-20 04:12:00,2.02732,2.0274,2.02725,2.0274,22800556.0
2007-09-20 04:13:00,2.02736,2.02758,2.02604,2.02758,5619351.0
2007-09-20 04:14:00,2.02747,2.02767,2.02726,2.02762,6693708.0
2007-09-20 04:15:00,2.02748,2.0275,2.02731,2.0275,6003363.0
2007-09-20 04:16:00,2.02761,2.02783,2.02761,2.02774,9591351.0
2007-09-20 04:17:00,2.02781,2.02792,2.02773,2.02792,17843555.0
2007-09-20 04:18:00,2.02782,2.02809,2.02782,2.02804,2541729.0
2007-09-20 04:19:00,2.02796,2.0283,2.02796,2.0283,13657103.0
2007-09-20 04:20:00,2.02831,2.02831,2.02781,2.02804,5422541.0
2007-09-20 04:21:00,2.02828,2.02838,2.0282,2.02838,2323257.0
2007-09-20 04:22:00,2.02815,2.02815,2.02758,2.02765,3812934.0
2007-09-20 04:23:00,2.02779,2.02816,2.02767,2.02767,4908261.0
2007-09-20 04:24:00,2.02838,2.02838,2.02802,2.02802,13322390.0
2007-09-20 04:25:00,2.02799,2.02844,2.02799,2.02833,1421472.0
2007-09-20 04:26:00,2.02826,2.02826,2.02807,2.02807,8999087.0
2007-09-20 04:27:00,2.02789,2.02792,2.02751,2.02783,32901644.0
2007-09-20 04:28:00,2.02796,2.02804,2.02753,2.02783,3077661.0
2007-09-20 04:29:00,2.02801,2.02816,2.02797,2.02812,3264433.0
2007-09-20 04:30:00,2.02798,2.02808,2.02772,2.02808,24900518.0
2007-09-20 04:31:00,2.02815,2.02839,2.02815,2.02839,5821664.0
2007-09-20 04:32:00,2.02839,2.02845,2.02825,2.02841,6717174.0
2007-09-20 04:33:00,2.0285,2.02869,2.0285,2.02853,1719266.0
2007-09-20 04:34:00,2.02851,2.02857,2.02841,2.0285,13264255.0
2007-09-20 04:35:00,2.02854,2.02866,2.02854,2.02866,3154385.0
2007-09-20 04:36:00,2.0288,2.02892,2.02834,2.02892,4702792.0
2007-09-20 04:37:00,2.02893,2.02905,2.02884,2.02905,18471238.0
2007-09-20 04:38:00,2.02913,2.02931,2.02912,2.02912,4136250.0
2007-09-20 04:39:00,2.02914,2.02921,2.0291,2.02911,1962357.0
2007-09-20 04:40:00,2.02921,2.02945,2.02907,2.02942,8393224.0
2007-09-20 04:41:00,2.02952,2.02975,2.02952,2.02975,16720789.0
2007-09-20 04:42:00,2.02967,2.02967,2.02942,2.02942,5802950.0
2007-09-20 04:43:00,2.02943,2.02985,2.02943,2.02985,4754179.0
2007-09-20 04:44:00,2.02978,2.02978,2.02934,2.02934,3220725.0
2007-09-20 04:45:00,2.02918,2.02918,2.0288,2.0288,7755471.0
2007-09-20 04:46:00,2.02888,2.02888,2.02848,2.02853,3786258.0
2007-09-20 04:47:00,2.02859,2.02864,2.02843,2.02852,3679371.0
2007-09-20 04:48:00,2.02853,2.02853,2.02827,2.02827,9766422.0
2007-09-20 04:49:00,2.02814,2.02816,2.02788,2.02788,27573989.0
2007-09-20 04:50:00,2.0277,2.0279,2.0277,2.02783,4906605.0
2007-09-20 04:51:00,2.02784,2.02816,2.02784,2.02816,2991827.0
2007-09-20 04:52:00,2.02826,2.02832,2.02825,2.02825,6865893.0
2007-09-20 04:53:00,2.02811,2.02811,2.02773,2.02773,11129226.0
2007-09-20 04:54:00,2.02758,2.02773,2.02627,2.02762,3941054.0
2007-09-20 04:55:00,2.02747,2.02747,2.02718,2.02718,6399486.0
2007-09-20 04:56:00,2.02729,2.02753,2.02725,2.02746,3706138.0
2007-09-20 04:57:00,2.02758,2.02791,2.02758,2.02791,40758917.0
2007-09-20 04:58:00,2.02797,2.028,2.02785,2.02785,15995107.0
2007-09-20 04:59:00,2.02793,2.02804,2.02786,2.02804,7051584.0
2007-09-20 05:00:00,2.02804,2.02805,2.02787,2.028,8249500.0
2007-09-20 05:01:00,2.02791,2.02822,2.02791,2.02822,2019950.0
2007-09-20 05:02:00,2.0283,2.0283,2.02808,2.02808,3307065.0
2007-09-20 05:03:00,2.02799,2.02799,2.02783,2.02789,2174443.0
2007-09-20 05:04:00,2.02804,2.02816,2.02795,2.02813,18173257.0
2007-09-20 05:05:00,2.02806,2.02836,2.02806,2.02836,6227625.0
2007-09-20 05:06:00,2.02828,2.02828,2.02813,2.02819,4271664.0
2007-09-20 05:07:00,2.02821,2.02832,2.02819,2.02831,14827836.0
2007-09-20 05:08:00,2.02835,2.0285,2.02835,2.0285,2593166.0
2007-09-20 05:09:00,2.02848,2.02856,2.02837,2.02856,954048.0
2007-09-20 05:10:00,2.02855,2.02864,2.02842,2.02863,11499530.0
2007-09-20 05:11:00,2.02855,2.02855,2.02816,2.02816,4593182.0
2007-09-20 05:12:00,2.02816,2.0284,2.02792,2.02792,9461379.0
2007-09-20 05:13:00,2.02814,2.02825,2.02793,2.02825,3195461.0
2007-09-20 05:14:00,2.02841,2.02846,2.02827,2.02829,7232880.0
2007-09-20 05:15:00,2.02839,2.02839,2.02822,2.02823,2326592.0
2007-09-20 05:16:00,2.02817,2.02817,2.02784,2.02784,4492448.0
2007-09-20 05:17:00,2.02792,2.02799,2.02783,2.02796,3620211.0
2007-09-20 05:18:00,2.02795,2.02795,2.02752,2.02752,8988724.0
2007-09-20 05:19:00,2.02754,2.02771,2.02754,2.02771,2012542.0
2007-09-20 05:20:00,2.02788,2.02813,2.02779,2.02813,11253243.0
2007-09-20 05:21:00,2.02823,2.02831,2.02822,2.02822,4408966.0
2007-09-20 05:22:00,2.0283,2.02838,2.02818,2.02818,12013460.0
2007-09-20 05:23:00,2.02797,2.02797,2.0276,2.02777,3577478.0
2007-09-20 05:24:00,2.02785,2.02837,2.02785,2.02828,2490948.0
2007-09-20 05:25:00,2.02833,2.02838,2.02824,2.02838,1887817.0
2007-09-20 05:26:00,2.02831,2.02856,2.02831,2.02856,1340387.0
2007-09-20 05:27:00,2.0286,2.0286,2.02843,2.02854,10285759.0
2007-09-20 05:28:00,2.02847,2.02847,2.02812,2.02812,9030964.0
2007-09-20 05:29:00,2.02807,2.02831,2.02807,2.02821,7390591.0
2007-09-20 05:30:00,2.0282,2.02834,2.0282,2.02834,25224306.0
2007-09-20 05:31:00,2.02833,2.02839,2.02806,2.02806,5695507.0
2007-09-20 05:32:00,2.02793,2.02813,2.02749,2.02753,4218880.0
2007-09-20 05:33:00,2.0272,2.02775,2.0272,2.02757,1226898.0
2007-09-20 05:34:00,2.02764,2.02815,2.02764,2.02808,5725384.0
2007-09-20 05:35:00,2.02809,2.02817,2.028,2.02817,2761841.0
2007-09-20 05:36:00,2.02812,2.02818,2.0278,2.02799,5475649.0
2007-09-20 05:37:00,2.02803,2.02807,2.02799,2.02799,2830377.0
2007-09-20 05:38:00,2.02803,2.02808,2.02794,2.02794,4784562.0
2007-09-20 05:39:00,2.02797,2.02797,2.02787,2.02792,4315164.0
2007-09-20 05:40:00,2.0274,2.0277,2.02732,2.02734,22538583.0
2007-09-20 05:41:00,2.02763,2.02813,2.02763,2.02813,4512808.0
2007-09-20 05:42:00,2.02825,2.02825,2.02777,2.02777,12183211.0
2007-09-20 05:43:00,2.02782,2.02796,2.02765,2.02796,3685491.0
2007-09-20 05:44:00,2.0281,2.02814,2.0277,2.0277,5516346.0
2007-09-20 05:45:00,2.02756,2.02774,2.02736,2.02774,6305153.0
2007-09-20 05:46:00,2.02789,2.02814,2.02785,2.02814,3553159.0
2007-09-20 05:47:00,2.0281,2.02819,2.02806,2.02819,7852990.0
2007-09-20 05:48:00,2.02824,2.02824,2.0274,2.0274,4364604.0
2007-09-20 05:49:00,2.02752,2.02793,2.02752,2.02791,2359888.0
2007-09-20 05:50:00,2.02792,2.02798,2.02781,2.02794,8532229.0
2007-09-20 05:51:00,2.02785,2.02785,2.02694,2.02694,12647633.0
2007-09-20 05:52:00,2.02746,2.02801,2.02746,2.02788,3339374.0
2007-09-20 05:53:00,2.02786,2.02819,2.02786,2.02819,918074.0
2007-09-20 05:54:00,2.02815,2.02815,2.0278,2.0278,1761670.0
2007-09-20 05:55:00,2.02776,2.02792,2.02776,2.0278,3560874.0
2007-09-20 05:56:00,2.02782,2.02784,2.02771,2.02784,6513134.0
2007-09-20 05:57:00,2.02777,2.02777,2.02753,2.02762,6887667.0
2007-09-20 05:58:00,2.0279,2.02816,2.0279,2.02816,3064898.0
2007-09-20 05:59:00,2.02816,2.02816,2.02796,2.02802,4100065.0
2007-09-20 06:00:00,2.0279,2.02804,2.02723,2.02723,4420952.0
2007-09-20 06:01:00,2.02751,2.02751,2.0271,2.0271,1355425.0
2007-09-20 06:02:00,2.02709,2.02723,2.02708,2.02708,2690297.0
2007-09-20 06:03:00,2.02686,2.02686,2.02652,2.0266,4173184.0
2007-09-20 06:04:00,2.02663,2.02727,2.02663,2.02709,10278092.0
2007-09-20 06:05:00,2.027,2.02702,2.02681,2.02686,5875917.0
2007-09-20 06:06:00,2.02674,2.02678,2.02646,2.02646,7950032.0
2007-09-20 06:07:00,2.02644,2.02659,2.02638,2.02641,8810859.0
2007-09-20 06:08:00,2.02649,2.02662,2.0263,2.0263,2284915.0
2007-09-20 06:09:00,2.0265,2.02662,2.02636,2.02651,6566002.0
2007-09-20 06:10:00,2.02637,2.02649,2.02632,2.02632,6891047.0
2007-09-20 06:11:00,2.02623,2.02623,2.02605,2.02615,12260399.0
2007-09-20 06:12:00,2.02637,2.02657,2.02637,2.02657,2313693.0
2007-09-20 06:13:00,2.02655,2.02666,2.02647,2.02666,6823522.0
2007-09-20 06:14:00,2.02669,2.02673,2.02666,2.02669,5945853.0
2007-09-20 06:15:00,2.02673,2.0268,2.02671,2.02673,3660327.0
2007-09-20 06:16:00,2.02677,2.0269,2.02677,2.0269,1863601.0
2007-09-20 06:17:00,2.02671,2.02694,2.02671,2.02694,9299427.0
2007-09-20 06:18:00,2.02697,2.02697,2.02682,2.02691,3735297.0
2007-09-20 06:19:00,2.02688,2.02691,2.02676,2.02684,7502763.0
2007-09-20 06:20:00,2.02684,2.02688,2.02677,2.02677,17173086.0
2007-09-20 06:21:00,2.02657,2.02667,2.02627,2.02627,4785389.0
2007-09-20 06:22:00,2.02617,2.02636,2.02605,2.02636,4742179.0
2007-09-20 06:23:00,2.02607,2.02643,2.02607,2.02643,32213510.0
2007-09-20 06:24:00,2.02655,2.02663,2.02647,2.02656,6573921.0
2007-09-20 06:25:00,2.02655,2.02663,2.02636,2.02636,12030405.0
2007-09-20 06:26:00,2.02645,2.02646,2.02613,2.02613,7285985.0
2007-09-20 06:27:00,2.02616,2.02616,2.02592,2.026,5509063.0
2007-09-20 06:28:00,2.02606,2.02608,2.0259,2.02608,10199350.0
2007-09-20 06:29:00,2.02615,2.02625,2.02605,2.02613,5081196.0
2007-09-20 06:30:00,2.02618,2.0263,2.02572,2.02626,14382040.0
2007-09-20 06:31:00,2.02634,2.02642,2.02629,2.02631,16243352.0
2007-09-20 06:32:00,2.02638,2.02659,2.02638,2.02659,9161604.0
2007-09-20 06:33:00,2.02666,2.02667,2.02649,2.02664,256271.0
2007-09-20 06:34:00,2.0266,2.0266,2.02617,2.02647,5611721.0
2007-09-20 06:35:00,2.02657,2.02672,2.02657,2.02668,3407480.0
2007-09-20 06:36:00,2.02659,2.02673,2.02653,2.02659,3143160.0
2007-09-20 06:37:00,2.02642,2.02652,2.02632,2.02632,6741593.0
2007-09-20 06:38:00,2.02639,2.02658,2.02639,2.02658,17654388.0
2007-09-20 06:39:00,2.02655,2.0266,2.02647,2.0266,6823925.0
2007-09-20 06:40:00,2.02645,2.02645,2.02576,2.02576,13531094.0
2007-09-20 06:41:00,2.02603,2.02614,2.02589,2.02609,7928962.0
2007-09-20 06:42:00,2.02606,2.02606,2.02588,2.02602,2769879.0
2007-09-20 06:43:00,2.02607,2.02612,2.02599,2.02608,2829977.0
2007-09-20 06:44:00,2.02594,2.02595,2.02575,2.02595,4031600.0
2007-09-20 06:45:00,2.02606,2.02614,2.02601,2.02611,1776283.0
2007-09-20 06:46:00,2.026,2.026,2.0256,2.02589,17549386.0
2007-09-20 06:47:00,2.02595,2.0264,2.02468,2.0264,6680588.0
2007-09-20 06:48:00,2.02639,2.02647,2.02628,2.02628,17109220.0
2007-09-20 06:49:00,2.02609,2.02609,2.0258,2.02608,13241112.0
2007-09-20 06:50:00,2.02608,2.02611,2.02593,2.02609,9959049.0
2007-09-20 06:51:00,2.02615,2.02615,2.02605,2.02605,15897069.0
2007-09-20 06:52:00,2.02607,2.02608,2.02586,2.02608,8492626.0
2007-09-20 06:53:00,2.02628,2.02656,2.02628,2.02656,4415778.0
2007-09-20 06:54:00,2.02663,2.02663,2.02652,2.02656,2429019.0
2007-09-20 06:55:00,2.02637,2.02637,2.02598,2.02598,11730100.0
2007-09-20 06:56:00,2.02604,2.02607,2.02601,2.02601,4588021.0
2007-09-20 06:57:00,2.02583,2.02607,2.02583,2.02593,8141733.0
2007-09-20 06:58:00,2.02587,2.02595,2.02587,2.02588,8607764.0
2007-09-20 06:59:00,2.02576,2.02581,2.02562,2.02579,7116728.0
2007-09-20 07:00:00,2.02586,2.02603,2.02586,2.02603,5125558.0
2007-09-20 07:01:00,2.02597,2.02597,2.02569,2.02569,4080687.0
2007-09-20 07:02:00,2.02589,2.02601,2.02572,2.02572,3814818.0
2007-09-20 07:03:00,2.02561,2.02573,2.0255,2.0255,1510206.0
2007-09-20 07:04:00,2.02551,2.02558,2.02534,2.02548,5937596.0
2007-09-20 07:05:00,2.02548,2.02558,2.02537,2.02558,5358045.0
2007-09-20 07:06:00,2.02558,2.02566,2.02553,2.02554,1258896.0
2007-09-20 07:07:00,2.02549,2.02549,2.02532,2.0254,5993661.0
2007-09-20 07:08:00,2.02573,2.02595,2.02558,2.02592,6545344.0
2007-09-20 07:09:00,2.02599,2.02609,2.02593,2.02595,1004019.0
2007-09-20 07:10:00,2.02572,2.02611,2.02572,2.026,34257669.0
2007-09-20 07:11:00,2.02606,2.02619,2.02467,2.02619,8530876.0
2007-09-20 07:12:00,2.02618,2.02618,2.02563,2.02563,8414280.0
2007-09-20 07:13:00,2.02549,2.0256,2.02535,2.02557,1328746.0
2007-09-20 07:14:00,2.02573,2.02578,2.02559,2.02559,1741886.0
2007-09-20 07:15:00,2.02569,2.02584,2.02526,2.02584,9207527.0
2007-09-20 07:16:00,2.02589,2.02593,2.02574,2.02574,10263511.0
2007-09-20 07:17:00,2.0256,2.02596,2.02556,2.02596,4166688.0
2007-09-20 07:18:00,2.02614,2.02659,2.02614,2.02659,11571863.0
2007-09-20 07:19:00,2.02671,2.02719,2.02671,2.02719,8218698.0
2007-09-20 07:20:00,2.02726,2.02735,2.02723,2.02731,4909121.0
2007-09-20 07:21:00,2.02731,2.02738,2.02717,2.02726,6358436.0
2007-09-20 07:22:00,2.02704,2.02704,2.02684,2.02702,17005424.0
2007-09-20 07:23:00,2.02697,2.02697,2.02637,2.02637,3921559.0
2007-09-20 07:24:00,2.02649,2.02672,2.02639,2.02643,30631449.0
2007-09-20 07:25:00,2.02648,2.02663,2.02637,2.02642,3910694.0
2007-09-20 07:26:00,2.02647,2.02647,2.02618,2.02618,5772098.0
2007-09-20 07:27:00,2.02612,2.02612,2.02592,2.02593,8278708.0
2007-09-20 07:28:00,2.02585,2.02586,2.02576,2.02581,2949428.0
2007-09-20 07:29:00,2.02577,2.02617,2.02577,2.02617,8213841.0
2007-09-20 07:30:00,2.02627,2.0264,2.02625,2.02625,7828673.0
2007-09-20 07:31:00,2.02608,2.02608,2.02553,2.02553,5072637.0
2007-09-20 07:32:00,2.02561,2.02566,2.02546,2.02546,16322983.0
2007-09-20 07:33:00,2.02547,2.02547,2.02531,2.02545,6699722.0
2007-09-20 07:34:00,2.02537,2.02537,2.02465,2.02465,35052950.0
2007-09-20 07:35:00,2.02458,2.02458,2.02433,2.02449,3185235.0
2007-09-20 07:36:00,2.02453,2.02464,2.02435,2.02464,6706247.0
2007-09-20 07:37:00,2.02464,2.02482,2.02464,2.02482,4987234.0
2007-09-20 07:38:00,2.02489,2.02511,2.02489,2.02511,2991718.0
2007-09-20 07:39:00,2.02519,2.0254,2.02519,2.02536,6016397.0
2007-09-20 07:40:00,2.02541,2.0255,2.0254,2.0254,3570936.0
2007-09-20 07:41:00,2.02546,2.0256,2.02535,2.0256,6934298.0
2007-09-20 07:42:00,2.02564,2.0258,2.02563,2.02578,1811425.0
2007-09-20 07:43:00,2.02577,2.02602,2.02577,2.02591,888543.0
2007-09-20 07:44:00,2.02592,2.02596,2.02587,2.02587,26675885.0
2007-09-20 07:45:00,2.0258,2.02585,2.02569,2.02585,6326468.0
2007-09-20 07:46:00,2.0254,2.02602,2.0254,2.0257,3554293.0
2007-09-20 07:47:00,2.02568,2.02568,2.0254,2.02559,1951216.0
2007-09-20 07:48:00,2.02566,2.02576,2.02564,2.02569,4198021.0
2007-09-20 07:49:00,2.02569,2.02587,2.02563,2.02587,4128294.0
2007-09-20 07:50:00,2.02595,2.02613,2.02595,2.026,1705496.0
2007-09-20 07:51:00,2.02611,2.0262,2.02605,2.02615,9366173.0
2007-09-20 07:52:00,2.0261,2.0261,2.02595,2.02595,15409375.0
2007-09-20 07:53:00,2.02595,2.02595,2.02513,2.02513,3187093.0
2007-09-20 07:54:00,2.02539,2.02541,2.0253,2.0254,13214230.0
2007-09-20 07:55:00,2.02551,2.0257,2.02551,2.02561,6811124.0
2007-09-20 07:56:00,2.02562,2.02562,2.02549,2.02557,7985801.0
2007-09-20 07:57:00,2.02555,2.0257,2.02554,2.0257,13581924.0
2007-09-20 07:58:00,2.02569,2.02569,2.02556,2.02556,523334.0
2007-09-20 07:59:00,2.02556,2.02573,2.02556,2.02573,11649818.0
2007-09-20 08:00:00,2.02571,2.02576,2.02553,2.02553,12687307.0
2007-09-20 08:01:00,2.02534,2.02534,2.02494,2.02494,3823426.0
2007-09-20 08:02:00,2.02483,2.02483,2.02464,2.02474,5135231.0
2007-09-20 08:03:00,2.02495,2.02495,2.02472,2.02477,4829265.0
2007-09-20 08:04:00,2.02473,2.02515,2.02473,2.02515,13900592.0
2007-09-20 08:05:00,2.02518,2.02523,2.0249,2.0249,8430958.0
2007-09-20 08:06:00,2.02491,2.02501,2.02487,2.02496,4962696.0
2007-09-20 08:07:00,2.02497,2.02504,2.02488,2.02499,5585105.0
2007-09-20 08:08:00,2.02517,2.02577,2.02517,2.02559,3625980.0
2007-09-20 08:09:00,2.02555,2.0257,2.02534,2.0257,17854343.0
2007-09-20 08:10:00,2.02568,2.02605,2.02561,2.02605,2628995.0
2007-09-20 08:11:00,2.02621,2.02636,2.02621,2.0263,610095.0
2007-09-20 08:12:00,2.02636,2.02682,2.02636,2.02682,8548184.0
2007-09-20 08:13:00,2.02708,2.02733,2.02708,2.02716,9674645.0
2007-09-20 08:14:00,2.02704,2.02704,2.02643,2.02643,20201724.0
2007-09-20 08:15:00,2.02643,2.02681,2.02638,2.02681,3114407.0
2007-09-20 08:16:00,2.02703,2.02714,2.02703,2.02714,13632285.0
2007-09-20 08:17:00,2.02727,2.02727,2.02705,2.02711,12107371.0
2007-09-20 08:18:00,2.02723,2.02747,2.02723,2.02747,2442573.0
2007-09-20 08:19:00,2.02746,2.02749,2.02702,2.02726,11242248.0
2007-09-20 08:20:00,2.02749,2.02775,2.02746,2.02763,3367429.0
2007-09-20 08:21:00,2.02774,2.02787,2.02774,2.02787,4600382.0
2007-09-20 08:22:00,2.02773,2.02773,2.02743,2.02748,16428669.0
2007-09-20 08:23:00,2.02726,2.02726,2.0269,2.02698,1501130.0
2007-09-20 08:24:00,2.02689,2.02698,2.02673,2.02697,7514628.0
2007-09-20 08:25:00,2.0268,2.0268,2.02612,2.02612,6466009.0
2007-09-20 08:26:00,2.02619,2.02631,2.02604,2.02604,8864229.0
2007-09-20 08:27:00,2.02649,2.02652,2.02586,2.02586,5592974.0
2007-09-20 08:28:00,2.02569,2.02581,2.02569,2.02576,30057008.0
2007-09-20 08:29:00,2.02559,2.02559,2.02542,2.0255,2042469.0
2007-09-20 08:30:00,2.02564,2.02595,2.02562,2.02585,6741589.0
2007-09-20 08:31:00,2.0259,2.02613,2.02587,2.02612,18087201.0
2007-09-20 08:32:00,2.0263,2.0264,2.02616,2.02616,2906480.0
2007-09-20 08:33:00,2.02597,2.02597,2.02498,2.02498,4378797.0
2007-09-20 08:34:00,2.02495,2.02516,2.0249,2.02511,12028840.0
2007-09-20 08:35:00,2.02513,2.02513,2.02454,2.02454,6893626.0
2007-09-20 08:36:00,2.02446,2.02446,2.02413,2.02413,2828973.0
2007-09-20 08:37:00,2.02396,2.02404,2.0236,2.02361,1986598.0
2007-09-20 08:38:00,2.02362,2.02362,2.02326,2.02326,5332346.0
2007-09-20 08:39:00,2.02326,2.02327,2.02268,2.02302,3519924.0
2007-09-20 08:40:00,2.02302,2.02303,2.02276,2.02296,36974767.0
2007-09-20 08:41:00,2.02297,2.02304,2.02279,2.02279,1462464.0
2007-09-20 08:42:00,2.02251,2.02267,2.02242,2.02242,17722890.0
2007-09-20 08:43:00,2.0226,2.02295,2.0226,2.02274,25964028.0
2007-09-20 08:44:00,2.02275,2.02281,2.02234,2.02234,5821980.0
2007-09-20 08:45:00,2.02232,2.02232,2.02194,2.02205,4187855.0
2007-09-20 08:46:00,2.02228,2.02264,2.02203,2.02203,8183943.0
2007-09-20 08:47:00,2.02244,2.02261,2.02224,2.02261,6474363.0
2007-09-20 08:48:00,2.02262,2.02349,2.02262,2.02333,19020234.0
2007-09-20 08:49:00,2.02319,2.02327,2.02293,2.02293,599178.0
2007-09-20 08:50:00,2.02274,2.02274,2.02235,2.02235,8233485.0
2007-09-20 08:51:00,2.0222,2.0222,2.02182,2.02183,1896319.0
2007-09-20 08:52:00,2.02194,2.02235,2.02194,2.02235,1238076.0
2007-09-20 08:53:00,2.02242,2.02248,2.02225,2.02233,2715760.0
2007-09-20 08:54:00,2.02227,2.02227,2.02185,2.02185,7015735.0
2007-09-20 08:55:00,2.02154,2.02156,2.02114,2.02114,2948729.0
2007-09-20 08:56:00,2.02084,2.02099,2.02049,2.02099,16537518.0
2007-09-20 08:57:00,2.02116,2.0221,2.02116,2.0221,11327046.0
2007-09-20 08:58:00,2.02217,2.0223,2.02196,2.0223,27774217.0
2007-09-20 08:59:00,2.0224,2.02254,2.0224,2.02248,13711381.0
2007-09-20 09:00:00,2.02237,2.02237,2.02175,2.02177,5758816.0
2007-09-20 09:01:00,2.02204,2.02256,2.02204,2.02256,8926206.0
2007-09-20 09:02:00,2.02268,2.02278,2.02266,2.02266,3479210.0
2007-09-20 09:03:00,2.02261,2.02287,2.02246,2.02287,1386451.0
2007-09-20 09:04:00,2.02273,2.0231,2.02273,2.0231,9028299.0
2007-09-20 09:05:00,2.02334,2.02367,2.02334,2.02367,3654206.0
2007-09-20 09:06:00,2.02385,2.02434,2.02382,2.02434,6880667.0
2007-09-20 09:07:00,2.0242,2.0242,2.02403,2.02413,1770125.0
2007-09-20 09:08:00,2.02415,2.02473,2.02415,2.02473,5313002.0
2007-09-20 09:09:00,2.0248,2.02509,2.02461,2.02509,2314106.0
2007-09-20 09:10:00,2.0252,2.02568,2.0252,2.02568,4101892.0
2007-09-20 09:11:00,2.02587,2.02612,2.02587,2.02612,3032910.0
2007-09-20 09:12:00,2.02631,2.02685,2.02631,2.02685,5529844.0
2007-09-20 09:13:00,2.02673,2.02673,2.02537,2.02539,9609755.0
2007-09-20 09:14:00,2.02522,2.0253,2.02491,2.02491,38936293.0
2007-09-20 09:15:00,2.02489,2.02489,2.02464,2.02466,4021192.0
2007-09-20 09:16:00,2.02466,2.02495,2.0244,2.02495,5410475.0
2007-09-20 09:17:00,2.02511,2.02512,2.02499,2.02511,7327288.0
2007-09-20 09:18:00,2.02528,2.02569,2.02524,2.02569,2595738.0
2007-09-20 09:19:00,2.02571,2.0259,2.02571,2.02576,55711092.0
2007-09-20 09:20:00,2.0258,2.02591,2.02574,2.02574,3942742.0
2007-09-20 09:21:00,2.02577,2.02584,2.02549,2.02549,739436.0
2007-09-20 09:22:00,2.02549,2.02549,2.02506,2.02518,24582843.0
2007-09-20 09:23:00,2.02545,2.02575,2.02545,2.0256,10041930.0
2007-09-20 09:24:00,2.02567,2.02595,2.02565,2.02574,18379880.0
2007-09-20 09:25:00,2.0256,2.0256,2.02537,2.02546,13774830.0
2007-09-20 09:26:00,2.02547,2.02549,2.02507,2.02507,14000806.0
2007-09-20 09:27:00,2.02507,2.02532,2.02497,2.02506,4464361.0
2007-09-20 09:28:00,2.02498,2.02498,2.02465,2.02465,33954275.0
2007-09-20 09:29:00,2.02452,2.02496,2.02452,2.02496,2631336.0
2007-09-20 09:30:00,2.02504,2.02534,2.02456,2.02456,2032885.0
2007-09-20 09:31:00,2.02479,2.02479,2.02457,2.02457,6958832.0
2007-09-20 09:32:00,2.02446,2.02448,2.0242,2.02448,19488644.0
2007-09-20 09:33:00,2.02461,2.02542,2.02461,2.02542,6456443.0
2007-09-20 09:34:00,2.02536,2.02572,2.02536,2.02572,4823470.0
2007-09-20 09:35:00,2.02574,2.02612,2.02574,2.02612,1504562.0
2007-09-20 09:36:00,2.02617,2.02643,2.02584,2.02643,6103735.0
2007-09-20 09:37:00,2.02661,2.02726,2.02661,2.02693,1845648.0
2007-09-20 09:38:00,2.02684,2.02709,2.02684,2.02709,10475965.0
2007-09-20 09:39:00,2.02708,2.02723,2.02699,2.02699,9094733.0
2007-09-20 09:40:00,2.02689,2.02689,2.02668,2.02677,3596187.0
2007-09-20 09:41:00,2.02678,2.02693,2.02664,2.02693,2958383.0
2007-09-20 09:42:00,2.02694,2.02704,2.02686,2.02704,5156851.0
2007-09-20 09:43:00,2.0271,2.02739,2.027,2.02739,1599889.0
2007-09-20 09:44:00,2.0275,2.02811,2.0275,2.02811,1986772.0
2007-09-20 09:45:00,2.02819,2.02848,2.02819,2.02848,2831627.0
2007-09-20 09:46:00,2.02853,2.02883,2.02853,2.02883,4954362.0
2007-09-20 09:47:00,2.02886,2.02908,2.02886,2.02908,32561861.0
2007-09-20 09:48:00,2.02907,2.02946,2.02905,2.02946,11880558.0
2007-09-20 09:49:00,2.02947,2.03003,2.02941,2.03003,4891623.0
2007-09-20 09:50:00,2.03003,2.03017,2.02992,2.03017,4652579.0
2007-09-20 09:51:00,2.03012,2.03021,2.02973,2.02973,5145322.0
2007-09-20 09:52:00,2.0296,2.0296,2.02934,2.02938,4699411.0
2007-09-20 09:53:00,2.02931,2.02934,2.02904,2.02908,6877663.0
2007-09-20 09:54:00,2.02901,2.02901,2.02872,2.02872,1081201.0
2007-09-20 09:55:00,2.02877,2.02877,2.02833,2.02833,10715832.0
2007-09-20 09:56:00,2.02832,2.02832,2.02777,2.02785,10549999.0
2007-09-20 09:57:00,2.02776,2.02776,2.02715,2.02716,2140845.0
2007-09-20 09:58:00,2.02706,2.02706,2.02622,2.02622,6115588.0
2007-09-20 09:59:00,2.02632,2.02635,2.02618,2.02635,5198637.0
2007-09-20 10:00:00,2.02643,2.02659,2.0261,2.0261,1828156.0
2007-09-20 10:01:00,2.02586,2.02586,2.02506,2.02506,6908293.0
2007-09-20 10:02:00,2.02519,2.02575,2.02519,2.02549,4637594.0
2007-09-20 10:03:00,2.02558,2.02637,2.02558,2.02637,4844742.0
2007-09-20 10:04:00,2.02658,2.02708,2.02658,2.02691,2193322.0
2007-09-20 10:05:00,2.02672,2.02676,2.02646,2.02676,15538288.0
2007-09-20 10:06:00,2.02685,2.02701,2.02679,2.02701,8482539.0
2007-09-20 10:07:00,2.02703,2.02709,2.02697,2.02706,2348755.0
2007-09-20 10:08:00,2.02695,2.02698,2.0268,2.0269,35550726.0
2007-09-20 10:09:00,2.02698,2.02714,2.02683,2.02714,1571719.0
2007-09-20 10:10:00,2.02717,2.02734,2.0269,2.02734,8728972.0
2007-09-20 10:11:00,2.02748,2.02766,2.02748,2.02766,16636256.0
2007-09-20 10:12:00,2.02765,2.02777,2.02761,2.02761,8755121.0
2007-09-20 10:13:00,2.02764,2.02794,2.02764,2.02794,6906152.0
2007-09-20 10:14:00,2.02793,2.02806,2.02792,2.02795,9491508.0
2007-09-20 10:15:00,2.02777,2.02798,2.02776,2.02798,5644160.0
2007-09-20 10:16:00,2.02807,2.0283,2.02807,2.0283,8772212.0
2007-09-20 10:17:00,2.02838,2.02838,2.02734,2.02734,6924249.0
2007-09-20 10:18:00,2.02727,2.02748,2.02717,2.02748,10628137.0
2007-09-20 10:19:00,2.0275,2.02764,2.02748,2.02748,9021816.0
2007-09-20 10:20:00,2.02745,2.02745,2.02721,2.02723,7991523.0
2007-09-20 10:21:00,2.0272,2.02727,2.02715,2.02725,1920426.0
2007-09-20 10:22:00,2.02734,2.02759,2.02734,2.02742,3114493.0
2007-09-20 10:23:00,2.02732,2.02743,2.02725,2.02743,6253853.0
2007-09-20 10:24:00,2.02746,2.02758,2.02746,2.02751,4348161.0
2007-09-20 10:25:00,2.02739,2.02739,2.02711,2.0272,2524389.0
2007-09-20 10:26:00,2.02728,2.02733,2.02725,2.02725,3505209.0
2007-09-20 10:27:00,2.02735,2.02749,2.02732,2.02732,10139935.0
2007-09-20 10:28:00,2.02726,2.02726,2.02697,2.02718,3443693.0
2007-09-20 10:29:00,2.02729,2.02772,2.02729,2.02772,8435097.0
2007-09-20 10:30:00,2.0278,2.02837,2.0278,2.02837,2739970.0
2007-09-20 10:31:00,2.02854,2.02925,2.02854,2.02925,6341350.0
2007-09-20 10:32:00,2.02932,2.03031,2.02932,2.03031,8741289.0
2007-09-20 10:33:00,2.03045,2.03117,2.03045,2.03087,7219983.0
2007-09-20 10:34:00,2.03085,2.03131,2.03078,2.03131,1697842.0
2007-09-20 10:35:00,2.03138,2.03171,2.03138,2.03164,3748747.0
2007-09-20 10:36:00,2.03171,2.03171,2.0315,2.03156,14425932.0
2007-09-20 10:37:00,2.03167,2.0318,2.03166,2.03174,4507964.0
2007-09-20 10:38:00,2.03186,2.03242,2.03184,2.03242,3094400.0
2007-09-20 10:39:00,2.03255,2.03286,2.03255,2.03277,5670614.0
2007-09-20 10:40:00,2.033,2.0337,2.033,2.0337,4868197.0
2007-09-20 10:41:00,2.03402,2.0343,2.03402,2.03423,3261638.0
2007-09-20 10:42:00,2.03426,2.03426,2.03356,2.03356,8630069.0
2007-09-20 10:43:00,2.03357,2.03357,2.03322,2.03322,4978895.0
2007-09-20 10:44:00,2.03325,2.03325,2.03296,2.03304,31218057.0
2007-09-20 10:45:00,2.03306,2.03306,2.03288,2.0329,6782674.0
2007-09-20 10:46:00,2.03288,2.03297,2.03248,2.03248,28244578.0
2007-09-20 10:47:00,2.03217,2.03244,2.03217,2.03242,2172137.0
2007-09-20 10:48:00,2.03239,2.03239,2.03189,2.03189,14861024.0
2007-09-20 10:49:00,2.03189,2.03189,2.03176,2.03187,5888147.0
2007-09-20 10:50:00,2.03188,2.03202,2.03182,2.03202,3559815.0
2007-09-20 10:51:00,2.032,2.032,2.03129,2.03129,5231047.0
2007-09-20 10:52:00,2.03114,2.03114,2.03083,2.03093,5750969.0
2007-09-20 10:53:00,2.03081,2.03081,2.03061,2.03074,3104403.0
2007-09-20 10:54:00,2.03066,2.0307,2.03052,2.0307,8429939.0
2007-09-20 10:55:00,2.03086,2.03118,2.03086,2.03118,6158049.0
2007-09-20 10:56:00,2.03112,2.03115,2.03096,2.03111,13053891.0
2007-09-20 10:57:00,2.03103,2.03103,2.03069,2.03082,6834326.0
2007-09-20 10:58:00,2.03085,2.03086,2.02931,2.03056,3917283.0
2007-09-20 10:59:00,2.03064,2.03064,2.03032,2.03032,5813184.0
2007-09-20 11:00:00,2.03039,2.03072,2.03039,2.03072,2926841.0
2007-09-20 11:01:00,2.03074,2.03101,2.03074,2.03095,8852230.0
2007-09-20 11:02:00,2.03099,2.03099,2.03035,2.03035,2355281.0
2007-09-20 11:03:00,2.03005,2.03006,2.02988,2.03,4681429.0
2007-09-20 11:04:00,2.03,2.03007,2.02987,2.03002,8742233.0
2007-09-20 11:05:00,2.03017,2.03068,2.03017,2.03062,3550792.0
2007-09-20 11:06:00,2.03055,2.03067,2.03048,2.03067,2892150.0
2007-09-20 11:07:00,2.03086,2.03117,2.03084,2.03084,13444665.0
2007-09-20 11:08:00,2.03123,2.03149,2.03116,2.03149,15903387.0
2007-09-20 11:09:00,2.03137,2.03137,2.03105,2.03121,9926911.0
2007-09-20 11:10:00,2.03115,2.03115,2.03095,2.03095,6133571.0
2007-09-20 11:11:00,2.03092,2.03099,2.03087,2.03087,1636252.0
2007-09-20 11:12:00,2.03076,2.03076,2.03047,2.03054,3316415.0
2007-09-20 11:13:00,2.03054,2.03139,2.03054,2.03129,11343919.0
2007-09-20 11:14:00,2.03114,2.03114,2.03094,2.03097,5593484.0
2007-09-20 11:15:00,2.03101,2.0311,2.03091,2.03104,6915890.0
2007-09-20 11:16:00,2.03116,2.03143,2.03116,2.03121,978142.0
2007-09-20 11:17:00,2.03104,2.03104,2.0307,2.0307,2592265.0
2007-09-20 11:18:00,2.03057,2.03057,2.03004,2.03021,5187704.0
2007-09-20 11:19:00,2.03014,2.03014,2.02989,2.0299,2335349.0
2007-09-20 11:20:00,2.02968,2.02969,2.02954,2.02954,1960292.0
2007-09-20 11:21:00,2.02956,2.02961,2.02951,2.02955,5816639.0
2007-09-20 11:22:00,2.02915,2.02971,2.02915,2.02967,14182119.0
2007-09-20 11:23:00,2.0299,2.03025,2.0299,2.03,1824905.0
2007-09-20 11:24:00,2.02997,2.03003,2.02988,2.02998,6219389.0
2007-09-20 11:25:00,2.0299,2.0299,2.02952,2.02952,1924396.0
2007-09-20 11:26:00,2.0299,2.03006,2.0299,2.03006,8633420.0
2007-09-20 11:27:00,2.03009,2.03044,2.03008,2.03008,3248120.0
2007-09-20 11:28:00,2.03006,2.03015,2.02999,2.03005,30659776.0
2007-09-20 11:29:00,2.02993,2.02997,2.02986,2.02989,10070840.0
2007-09-20 11:30:00,2.03004,2.03037,2.03004,2.03037,10679860.0
2007-09-20 11:31:00,2.03047,2.03135,2.03047,2.03135,21214124.0
2007-09-20 11:32:00,2.03148,2.0319,2.03148,2.0319,16651618.0
2007-09-20 11:33:00,2.03201,2.03206,2.03186,2.03186,17573487.0
2007-09-20 11:34:00,2.03171,2.03175,2.03148,2.03175,17812873.0
2007-09-20 11:35:00,2.03193,2.03231,2.03193,2.03216,813311.0
2007-09-20 11:36:00,2.03199,2.03223,2.03168,2.03173,5753246.0
2007-09-20 11:37:00,2.03167,2.03174,2.03152,2.03152,4472653.0
2007-09-20 11:38:00,2.03152,2.03171,2.03148,2.03171,4274186.0
2007-09-20 11:39:00,2.0317,2.03186,2.0317,2.03173,13866065.0
2007-09-20 11:40:00,2.03172,2.0321,2.03172,2.03204,5798455.0
2007-09-20 11:41:00,2.03176,2.03176,2.03129,2.03135,7127325.0
2007-09-20 11:42:00,2.03131,2.03131,2.03095,2.03095,12516737.0
2007-09-20 11:43:00,2.03099,2.03099,2.0306,2.03063,15635810.0
2007-09-20 11:44:00,2.03058,2.03058,2.02995,2.02995,5367516.0
2007-09-20 11:45:00,2.0297,2.0297,2.02924,2.02939,1753815.0
2007-09-20 11:46:00,2.02919,2.02919,2.02891,2.02891,11696725.0
2007-09-20 11:47:00,2.0288,2.0288,2.02862,2.02876,12044829.0
2007-09-20 11:48:00,2.02871,2.02886,2.02871,2.02879,2857442.0
2007-09-20 11:49:00,2.02889,2.02907,2.02889,2.029,10655134.0
2007-09-20 11:50:00,2.02902,2.02944,2.02902,2.02944,17556522.0
2007-09-20 11:51:00,2.02962,2.02993,2.02962,2.02993,2993875.0
2007-09-20 11:52:00,2.03003,2.03028,2.03001,2.03012,4549734.0
2007-09-20 11:53:00,2.02988,2.02991,2.02962,2.02988,2432288.0
2007-09-20 11:54:00,2.02975,2.02975,2.02904,2.02904,4082708.0
2007-09-20 11:55:00,2.02887,2.0289,2.02866,2.02866,7648638.0
2007-09-20 11:56:00,2.02875,2.02905,2.02875,2.02905,7988254.0
2007-09-20 11:57:00,2.02918,2.02926,2.02914,2.02925,9060971.0
2007-09-20 11:58:00,2.02918,2.02934,2.02883,2.02918,8188294.0
2007-09-20 11:59:00,2.02925,2.02958,2.02925,2.02958,3464276.0
2007-09-20 12:00:00,2.02958,2.02973,2.02957,2.02973,4884860.0
2007-09-20 12:01:00,2.02978,2.03071,2.02978,2.03071,5704074.0
2007-09-20 12:02:00,2.0308,2.03082,2.0305,2.0305,4966245.0
2007-09-20 12:03:00,2.03038,2.03038,2.03013,2.03013,17275984.0
2007-09-20 12:04:00,2.03003,2.03003,2.02983,2.03002,2958094.0
2007-09-20 12:05:00,2.02996,2.02996,2.02949,2.02996,5749225.0
2007-09-20 12:06:00,2.0299,2.0299,2.02958,2.02963,13198898.0
2007-09-20 12:07:00,2.02977,2.02977,2.02958,2.02977,5339537.0
2007-09-20 12:08:00,2.02972,2.02972,2.02913,2.02947,2198218.0
2007-09-20 12:09:00,2.02933,2.02933,2.02893,2.02893,10972709.0
2007-09-20 12:10:00,2.02903,2.02947,2.02903,2.02947,2434608.0
2007-09-20 12:11:00,2.0295,2.0296,2.02917,2.02952,21496919.0
2007-09-20 12:12:00,2.0294,2.0294,2.02898,2.02898,3677885.0
2007-09-20 12:13:00,2.02888,2.02888,2.02863,2.02863,2971010.0
2007-09-20 12:14:00,2.02862,2.02881,2.02822,2.02822,8722864.0
2007-09-20 12:15:00,2.02806,2.02806,2.0278,2.0278,2866530.0
2007-09-20 12:16:00,2.02779,2.02791,2.02765,2.02776,7599340.0
2007-09-20 12:17:00,2.02767,2.02767,2.02754,2.02759,3253948.0
2007-09-20 12:18:00,2.02768,2.02794,2.02768,2.0278,5009773.0
2007-09-20 12:19:00,2.02764,2.02776,2.02763,2.02763,1330442.0
2007-09-20 12:20:00,2.02765,2.02765,2.0274,2.02761,6251579.0
2007-09-20 12:21:00,2.02754,2.02754,2.02733,2.02737,1429018.0
2007-09-20 12:22:00,2.02728,2.02737,2.02721,2.02736,4909505.0
2007-09-20 12:23:00,2.02762,2.02795,2.02762,2.02795,8450500.0
2007-09-20 12:24:00,2.02771,2.02782,2.02763,2.02765,19379143.0
2007-09-20 12:25:00,2.02777,2.02777,2.02755,2.02765,4646681.0
2007-09-20 12:26:00,2.02786,2.02794,2.02786,2.02791,7697597.0
2007-09-20 12:27:00,2.02778,2.02806,2.02778,2.02795,13540701.0
2007-09-20 12:28:00,2.02782,2.02785,2.02735,2.02735,8210912.0
2007-09-20 12:29:00,2.02705,2.02705,2.02653,2.02678,5181052.0
2007-09-20 12:30:00,2.02661,2.02661,2.02594,2.02611,3644860.0
2007-09-20 12:31:00,2.02628,2.02659,2.02627,2.02659,400905.0
2007-09-20 12:32:00,2.02667,2.02684,2.02662,2.02684,5604153.0
2007-09-20 12:33:00,2.02671,2.02694,2.02671,2.02692,10135053.0
2007-09-20 12:34:00,2.02697,2.02733,2.02697,2.02733,3396276.0
2007-09-20 12:35:00,2.02738,2.02738,2.027,2.02726,6157138.0
2007-09-20 12:36:00,2.02729,2.02729,2.02662,2.02662,4035126.0
2007-09-20 12:37:00,2.02657,2.02657,2.02619,2.02619,6091650.0
2007-09-20 12:38:00,2.02614,2.02614,2.02572,2.02587,26715188.0
2007-09-20 12:39:00,2.02586,2.0261,2.02586,2.02601,15620836.0
2007-09-20 12:40:00,2.02591,2.02591,2.0254,2.0254,7161516.0
2007-09-20 12:41:00,2.02543,2.0259,2.02543,2.0259,1804278.0
2007-09-20 12:42:00,2.02597,2.02597,2.02564,2.02564,14259543.0
2007-09-20 12:43:00,2.02555,2.02555,2.02532,2.02532,6138000.0
2007-09-20 12:44:00,2.02511,2.02511,2.02488,2.025,19421460.0
2007-09-20 12:45:00,2.02503,2.02574,2.02503,2.02574,3069630.0
2007-09-20 12:46:00,2.02588,2.02614,2.02588,2.02614,9436284.0
2007-09-20 12:47:00,2.02614,2.02633,2.02609,2.02609,2612607.0
2007-09-20 12:48:00,2.0261,2.02656,2.0261,2.02638,15081730.0
2007-09-20 12:49:00,2.02638,2.02641,2.02595,2.02595,8378307.0
2007-09-20 12:50:00,2.02591,2.02625,2.02591,2.02608,6389803.0
2007-09-20 12:51:00,2.02587,2.02587,2.02546,2.02546,4019900.0
2007-09-20 12:52:00,2.02583,2.02649,2.02583,2.02649,22628904.0
2007-09-20 12:53:00,2.02652,2.02695,2.02652,2.02695,2963115.0
2007-09-20 12:54:00,2.02703,2.02703,2.02653,2.02653,6625584.0
2007-09-20 12:55:00,2.02652,2.02652,2.02611,2.02611,4069562.0
2007-09-20 12:56:00,2.02595,2.02608,2.02556,2.02602,17016474.0
2007-09-20 12:57:00,2.02606,2.02606,2.02556,2.02556,7064901.0
2007-09-20 12:58:00,2.02554,2.02567,2.0255,2.02567,29768822.0
2007-09-20 12:59:00,2.02558,2.02603,2.02558,2.02603,23340461.0
2007-09-20 13:00:00,2.02594,2.02594,2.02579,2.0259,4514127.0
2007-09-20 13:01:00,2.0258,2.0258,2.02513,2.02513,2036444.0
2007-09-20 13:02:00,2.02509,2.02532,2.02509,2.02518,1571493.0
2007-09-20 13:03:00,2.0251,2.0251,2.02435,2.02435,10683576.0
2007-09-20 13:04:00,2.02414,2.02414,2.02349,2.02349,3909016.0
2007-09-20 13:05:00,2.02346,2.02346,2.02282,2.02282,16439911.0
2007-09-20 13:06:00,2.02278,2.02278,2.02219,2.02219,10876715.0
2007-09-20 13:07:00,2.02199,2.02199,2.02135,2.02135,587784.0
2007-09-20 13:08:00,2.0212,2.0212,2.02035,2.02035,11611282.0
2007-09-20 13:09:00,2.02026,2.02026,2.01958,2.01958,3971313.0
2007-09-20 13:10:00,2.01946,2.01946,2.01885,2.01885,463095.0
2007-09-20 13:11:00,2.01879,2.01879,2.01764,2.01764,20396829.0
2007-09-20 13:12:00,2.01766,2.01766,2.01708,2.01708,8258555.0
2007-09-20 13:13:00,2.01697,2.01697,2.01615,2.01615,1347529.0
2007-09-20 13:14:00,2.01646,2.01719,2.01646,2.01681,6074180.0
2007-09-20 13:15:00,2.01679,2.01679,2.01641,2.01641,14450081.0
2007-09-20 13:16:00,2.01631,2.01639,2.01606,2.01618,2404998.0
2007-09-20 13:17:00,2.01611,2.01611,2.01577,2.01578,4454793.0
2007-09-20 13:18:00,2.01559,2.01568,2.01548,2.01548,17166410.0
2007-09-20 13:19:00,2.01527,2.0155,2.01521,2.01542,1933334.0
2007-09-20 13:20:00,2.0154,2.01583,2.0154,2.01583,5610160.0
2007-09-20 13:21:00,2.01591,2.01611,2.01591,2.01611,22439579.0
2007-09-20 13:22:00,2.01639,2.01658,2.01627,2.01627,5816508.0
2007-09-20 13:23:00,2.01618,2.01631,2.01617,2.0163,2291876.0
2007-09-20 13:24:00,2.01623,2.0163,2.01614,2.01627,10195282.0
2007-09-20 13:25:00,2.01618,2.01623,2.01598,2.01598,3104399.0
2007-09-20 13:26:00,2.01598,2.01606,2.01583,2.01583,6282497.0
2007-09-20 13:27:00,2.01579,2.016,2.01546,2.016,1543107.0
2007-09-20 13:28:00,2.01605,2.01634,2.01605,2.01634,2239871.0
2007-09-20 13:29:00,2.01647,2.01667,2.01638,2.01667,9034016.0
2007-09-20 13:30:00,2.01673,2.01758,2.01673,2.01746,5471412.0
2007-09-20 13:31:00,2.01731,2.01777,2.01731,2.01777,1601520.0
2007-09-20 13:32:00,2.01787,2.01787,2.01725,2.01725,10026957.0
2007-09-20 13:33:00,2.01704,2.01704,2.01677,2.01695,6094208.0
2007-09-20 13:34:00,2.01697,2.01713,2.0169,2.01702,1608622.0
2007-09-20 13:35:00,2.01693,2.01693,2.01649,2.01649,13251206.0
2007-09-20 13:36:00,2.01655,2.01656,2.01633,2.01633,25101352.0
2007-09-20 13:37:00,2.01625,2.01627,2.01589,2.01597,4693845.0
2007-09-20 13:38:00,2.01591,2.01591,2.01565,2.01565,4888850.0
2007-09-20 13:39:00,2.01549,2.01558,2.01533,2.01533,12456269.0
2007-09-20 13:40:00,2.01503,2.01527,2.01503,2.01523,5353598.0
2007-09-20 13:41:00,2.0154,2.01564,2.0154,2.01552,4423588.0
2007-09-20 13:42:00,2.0156,2.01576,2.01557,2.01576,12794672.0
2007-09-20 13:43:00,2.01578,2.01626,2.01578,2.01626,4791293.0
2007-09-20 13:44:00,2.01621,2.01668,2.01621,2.01651,4083816.0
2007-09-20 13:45:00,2.01631,2.01631,2.01593,2.01604,4269866.0
2007-09-20 13:46:00,2.01609,2.01662,2.01609,2.0166,29831329.0
2007-09-20 13:47:00,2.01674,2.01719,2.01674,2.01719,16998631.0
2007-09-20 13:48:00,2.0172,2.01776,2.0172,2.01776,2750501.0
2007-09-20 13:49:00,2.01781,2.01802,2.0178,2.01782,11095286.0
2007-09-20 13:50:00,2.0179,2.01793,2.01781,2.01792,957421.0
2007-09-20 13:51:00,2.01768,2.01768,2.01614,2.01728,2435275.0
2007-09-20 13:52:00,2.01719,2.01719,2.01696,2.017,5065916.0
2007-09-20 13:53:00,2.01686,2.01688,2.01659,2.01659,1883310.0
2007-09-20 13:54:00,2.01645,2.01652,2.01607,2.01607,50079929.0
2007-09-20 13:55:00,2.01613,2.01613,2.01574,2.01574,5852550.0
2007-09-20 13:56:00,2.01561,2.01572,2.01549,2.01549,6019791.0
2007-09-20 13:57:00,2.01546,2.01546,2.01512,2.01512,9607139.0
2007-09-20 13:58:00,2.0152,2.0152,2.01477,2.01477,13186022.0
2007-09-20 13:59:00,2.01477,2.01477,2.01421,2.01421,227025.0
2007-09-20 14:00:00,2.01421,2.01421,2.01373,2.01373,3639086.0
2007-09-20 14:01:00,2.01353,2.01353,2.01316,2.01323,8114785.0
2007-09-20 14:02:00,2.01316,2.01316,2.01279,2.01279,6241280.0
2007-09-20 14:03:00,2.01259,2.01321,2.01259,2.01321,4520488.0
2007-09-20 14:04:00,2.01322,2.01349,2.01313,2.01349,3299680.0
2007-09-20 14:05:00,2.01355,2.01355,2.01322,2.01322,4097016.0
2007-09-20 14:06:00,2.01321,2.01335,2.01314,2.01335,4495431.0
2007-09-20 14:07:00,2.01332,2.01364,2.01322,2.01322,8509554.0
2007-09-20 14:08:00,2.01303,2.01303,2.01248,2.01295,4019731.0
2007-09-20 14:09:00,2.01321,2.01321,2.01263,2.01263,5521639.0
2007-09-20 14:10:00,2.0126,2.0126,2.01227,2.01227,6351687.0
2007-09-20 14:11:00,2.01233,2.01233,2.01208,2.01208,2972413.0
2007-09-20 14:12:00,2.01199,2.01199,2.0117,2.0117,2317486.0
2007-09-20 14:13:00,2.01165,2.01165,2.0113,2.0113,4771200.0
2007-09-20 14:14:00,2.01129,2.01129,2.01084,2.01084,10384661.0
2007-09-20 14:15:00,2.01085,2.01085,2.01037,2.01037,5513736.0
2007-09-20 14:16:00,2.01046,2.01046,2.01013,2.01013,9027675.0
2007-09-20 14:17:00,2.01004,2.01041,2.01004,2.01035,6153726.0
2007-09-20 14:18:00,2.01034,2.01034,2.01004,2.01014,1385876.0
2007-09-20 14:19:00,2.01018,2.01036,2.01018,2.01021,1439886.0
2007-09-20 14:20:00,2.01047,2.01049,2.01035,2.01046,4211804.0
2007-09-20 14:21:00,2.01068,2.01124,2.01068,2.01124,9825405.0
2007-09-20 14:22:00,2.0113,2.0113,2.01086,2.01116,18803761.0
2007-09-20 14:23:00,2.01127,2.01142,2.01123,2.01128,5609639.0
2007-09-20 14:24:00,2.01134,2.01204,2.01131,2.01191,5315361.0
2007-09-20 14:25:00,2.01176,2.01176,2.01116,2.01116,5144628.0
2007-09-20 14:26:00,2.01129,2.01187,2.01129,2.01187,13876460.0
2007-09-20 14:27:00,2.01208,2.01208,2.01177,2.01177,5716433.0
2007-09-20 14:28:00,2.01177,2.01217,2.01169,2.01217,1503149.0
2007-09-20 14:29:00,2.01231,2.01231,2.01174,2.01174,1364155.0
2007-09-20 14:30:00,2.01149,2.01149,2.01098,2.01098,11152021.0
2007-09-20 14:31:00,2.01091,2.01093,2.01071,2.0108,1138305.0
2007-09-20 14:32:00,2.01083,2.01103,2.01083,2.0109,6933227.0
2007-09-20 14:33:00,2.01102,2.01132,2.01102,2.01132,9580419.0
2007-09-20 14:34:00,2.01131,2.01135,2.01123,2.01123,3293244.0
2007-09-20 14:35:00,2.01098,2.01115,2.01055,2.01055,20423089.0
2007-09-20 14:36:00,2.01064,2.01079,2.01034,2.01061,5185512.0
2007-09-20 14:37:00,2.01071,2.01148,2.01071,2.01148,1401741.0
2007-09-20 14:38:00,2.01151,2.01151,2.01123,2.01123,10376900.0
2007-09-20 14:39:00,2.01108,2.01108,2.01042,2.01042,1213797.0
2007-09-20 14:40:00,2.0105,2.0105,2.01035,2.0104,1546961.0
2007-09-20 14:41:00,2.01056,2.01076,2.01048,2.01048,2504103.0
2007-09-20 14:42:00,2.01047,2.01047,2.01017,2.01017,7573974.0
2007-09-20 14:43:00,2.01016,2.01033,2.01007,2.01033,1343114.0
2007-09-20 14:44:00,2.01029,2.01043,2.00992,2.01043,17034944.0
2007-09-20 14:45:00,2.01065,2.011,2.01065,2.011,7907825.0
2007-09-20 14:46:00,2.01103,2.01115,2.01097,2.01101,1903755.0
2007-09-20 14:47:00,2.01104,2.01153,2.01104,2.01153,5424898.0
2007-09-20 14:48:00,2.01118,2.01161,2.01118,2.01132,11052759.0
2007-09-20 14:49:00,2.01113,2.01129,2.01113,2.01129,3452888.0
2007-09-20 14:50:00,2.01143,2.01151,2.01136,2.01149,22121874.0
2007-09-20 14:51:00,2.01162,2.01175,2.01157,2.01161,1623981.0
2007-09-20 14:52:00,2.01152,2.01198,2.01152,2.01198,1814576.0
2007-09-20 14:53:00,2.01217,2.01254,2.01217,2.01254,5505912.0
2007-09-20 14:54:00,2.01251,2.01251,2.01234,2.01242,5528000.0
2007-09-20 14:55:00,2.0124,2.01247,2.01236,2.0124,2687533.0
2007-09-20 14:56:00,2.01239,2.01239,2.01087,2.0123,15341023.0
2007-09-20 14:57:00,2.01219,2.01219,2.01128,2.01128,13194557.0
2007-09-20 14:58:00,2.01122,2.01159,2.01101,2.01159,23608968.0
2007-09-20 14:59:00,2.01168,2.01168,2.01134,2.01134,5678682.0
2007-09-20 15:00:00,2.01132,2.0116,2.01125,2.0116,3799707.0
2007-09-20 15:01:00,2.01175,2.01189,2.01175,2.01189,2628541.0
2007-09-20 15:02:00,2.012,2.01226,2.01165,2.01165,18912723.0
2007-09-20 15:03:00,2.01144,2.01144,2.01105,2.01116,3424886.0
2007-09-20 15:04:00,2.01115,2.01117,2.01075,2.01075,12493331.0
2007-09-20 15:05:00,2.0106,2.01063,2.01047,2.01047,12958423.0
2007-09-20 15:06:00,2.01041,2.01052,2.01039,2.01052,10123640.0
2007-09-20 15:07:00,2.01049,2.01049,2.01029,2.01046,3903539.0
2007-09-20 15:08:00,2.01052,2.0109,2.01051,2.0109,9322543.0
2007-09-20 15:09:00,2.01103,2.01121,2.01087,2.01092,4248771.0
2007-09-20 15:10:00,2.01096,2.01147,2.01096,2.01147,3851173.0
2007-09-20 15:11:00,2.0115,2.0115,2.01067,2.01084,3333438.0
2007-09-20 15:12:00,2.01063,2.01067,2.01012,2.01012,3641007.0
2007-09-20 15:13:00,2.01,2.01022,2.00988,2.01022,11039062.0
2007-09-20 15:14:00,2.01034,2.01061,2.01034,2.01053,1730688.0
2007-09-20 15:15:00,2.01045,2.0108,2.01045,2.01079,4682637.0
2007-09-20 15:16:00,2.01096,2.01132,2.01084,2.01132,27424181.0
2007-09-20 15:17:00,2.01132,2.01135,2.01124,2.01124,8241312.0
2007-09-20 15:18:00,2.01123,2.01123,2.01089,2.01089,5239971.0
2007-09-20 15:19:00,2.01106,2.0112,2.01084,2.01084,15160855.0
2007-09-20 15:20:00,2.01106,2.01133,2.01104,2.01104,11347732.0
2007-09-20 15:21:00,2.0111,2.0111,2.01037,2.01037,11395720.0
2007-09-20 15:22:00,2.01021,2.01021,2.00967,2.00967,19811972.0
2007-09-20 15:23:00,2.00986,2.00998,2.00986,2.00987,42683159.0
2007-09-20 15:24:00,2.00973,2.00989,2.0095,2.00988,3363961.0
2007-09-20 15:25:00,2.00992,2.01029,2.00992,2.01029,4205547.0
2007-09-20 15:26:00,2.01038,2.01059,2.01008,2.01059,15230754.0
2007-09-20 15:27:00,2.01077,2.01155,2.01077,2.01155,4282655.0
2007-09-20 15:28:00,2.01145,2.01145,2.01123,2.01143,3225990.0
2007-09-20 15:29:00,2.01149,2.01178,2.01149,2.0117,8527103.0
2007-09-20 15:30:00,2.01169,2.01203,2.01169,2.01203,7982845.0
2007-09-20 15:31:00,2.01217,2.01243,2.01217,2.01239,10324814.0
2007-09-20 15:32:00,2.0125,2.01276,2.01245,2.01245,5074450.0
2007-09-20 15:33:00,2.01233,2.01249,2.01233,2.01234,2781709.0
2007-09-20 15:34:00,2.01236,2.0127,2.01236,2.01266,12512386.0
2007-09-20 15:35:00,2.01267,2.01299,2.01267,2.01285,7983044.0
2007-09-20 15:36:00,2.01306,2.01352,2.01306,2.01316,7445770.0
2007-09-20 15:37:00,2.01293,2.01293,2.01261,2.01261,2414075.0
2007-09-20 15:38:00,2.0126,2.01285,2.01245,2.01285,3514840.0
2007-09-20 15:39:00,2.01309,2.01354,2.01309,2.01354,2529417.0
2007-09-20 15:40:00,2.01359,2.0137,2.01348,2.01349,2553420.0
2007-09-20 15:41:00,2.01355,2.01363,2.01317,2.01317,1930900.0
2007-09-20 15:42:00,2.0132,2.0132,2.01294,2.01318,26627532.0
2007-09-20 15:43:00,2.01332,2.01361,2.01328,2.01328,7980087.0
2007-09-20 15:44:00,2.01339,2.01339,2.01303,2.01303,15684624.0
2007-09-20 15:45:00,2.01282,2.01282,2.01247,2.01247,7145939.0
2007-09-20 15:46:00,2.01217,2.01217,2.0118,2.01189,14874280.0
2007-09-20 15:47:00,2.01168,2.01168,2.01119,2.01134,3702101.0
2007-09-20 15:48:00,2.01114,2.01119,2.01092,2.01098,2934773.0
2007-09-20 15:49:00,2.01092,2.01092,2.01058,2.01082,11200183.0
2007-09-20 15:50:00,2.01086,2.01113,2.01086,2.0109,2786019.0
2007-09-20 15:51:00,2.01085,2.01103,2.01076,2.01103,31851873.0
2007-09-20 15:52:00,2.01107,2.01133,2.01107,2.01118,5355612.0
2007-09-20 15:53:00,2.01121,2.01146,2.01118,2.01134,15199820.0
2007-09-20 15:54:00,2.01137,2.01176,2.01137,2.01176,3946112.0
2007-09-20 15:55:00,2.01197,2.01224,2.01197,2.01224,8569506.0
2007-09-20 15:56:00,2.01232,2.01232,2.012,2.0121,8429698.0
2007-09-20 15:57:00,2.01216,2.01216,2.01207,2.01207,10271545.0
2007-09-20 15:58:00,2.01202,2.01207,2.01169,2.01169,7359076.0
2007-09-20 15:59:00,2.01171,2.01176,2.0115,2.01176,1244595.0
2007-09-20 16:00:00,2.01196,2.01247,2.01196,2.01247,4431512.0
2007-09-20 16:01:00,2.01237,2.01237,2.01196,2.01196,769165.0
2007-09-20 16:02:00,2.01176,2.01186,2.01159,2.01186,2314889.0
2007-09-20 16:03:00,2.01212,2.01275,2.01212,2.01275,6447638.0
2007-09-20 16:04:00,2.01285,2.01314,2.01269,2.01269,10977452.0
2007-09-20 16:05:00,2.01281,2.01281,2.01116,2.01232,8396242.0
2007-09-20 16:06:00,2.01228,2.01236,2.0119,2.0119,7107306.0
2007-09-20 16:07:00,2.01176,2.01194,2.01176,2.01184,3993966.0
2007-09-20 16:08:00,2.01167,2.01194,2.01158,2.01194,9749864.0
2007-09-20 16:09:00,2.01193,2.01195,2.01189,2.01191,2461168.0
2007-09-20 16:10:00,2.01198,2.01201,2.01188,2.012,4598336.0
2007-09-20 16:11:00,2.01213,2.01234,2.01207,2.01222,1200293.0
2007-09-20 16:12:00,2.01183,2.01183,2.01148,2.01173,30477167.0
2007-09-20 16:13:00,2.01175,2.01179,2.01142,2.01142,5477244.0
2007-09-20 16:14:00,2.01135,2.0115,2.01123,2.0115,2040416.0
2007-09-20 16:15:00,2.01157,2.01171,2.01136,2.01164,7361012.0
2007-09-20 16:16:00,2.01156,2.01156,2.01099,2.01104,4023236.0
2007-09-20 16:17:00,2.01094,2.01116,2.01094,2.01094,5610075.0
2007-09-20 16:18:00,2.01095,2.01126,2.01095,2.01126,6564881.0
2007-09-20 16:19:00,2.01137,2.01145,2.01127,2.01145,10505607.0
2007-09-20 16:20:00,2.01144,2.01144,2.01112,2.01112,3652589.0
2007-09-20 16:21:00,2.01104,2.01138,2.01087,2.01138,13902986.0
2007-09-20 16:22:00,2.01147,2.01161,2.01147,2.01161,13532705.0
2007-09-20 16:23:00,2.01177,2.01212,2.01177,2.01208,7065886.0
2007-09-20 16:24:00,2.01196,2.01196,2.01136,2.01136,2156655.0
2007-09-20 16:25:00,2.01201,2.01247,2.01201,2.01247,4535449.0
2007-09-20 16:26:00,2.01266,2.01291,2.01266,2.01291,12285817.0
2007-09-20 16:27:00,2.01297,2.01333,2.01297,2.01313,6690416.0
2007-09-20 16:28:00,2.013,2.013,2.01262,2.01282,16560552.0
2007-09-20 16:29:00,2.01274,2.01289,2.01269,2.01289,42059023.0
2007-09-20 16:30:00,2.01295,2.01334,2.01295,2.01334,2241255.0
2007-09-20 16:31:00,2.01337,2.01342,2.01331,2.01335,1052859.0
2007-09-20 16:32:00,2.01319,2.01332,2.01311,2.01332,7832941.0
2007-09-20 16:33:00,2.01331,2.01331,2.0128,2.0128,1609603.0
2007-09-20 16:34:00,2.01282,2.01282,2.01267,2.01267,7161583.0
2007-09-20 16:35:00,2.01258,2.01263,2.01207,2.01263,10077816.0
2007-09-20 16:36:00,2.01269,2.0127,2.01248,2.01248,9869218.0
2007-09-20 16:37:00,2.0123,2.0125,2.01212,2.0125,2778054.0
2007-09-20 16:38:00,2.01264,2.01288,2.01264,2.01287,3268803.0
2007-09-20 16:39:00,2.01287,2.01334,2.01287,2.01334,6170156.0
2007-09-20 16:40:00,2.01356,2.01386,2.01356,2.01359,4152281.0
2007-09-20 16:41:00,2.01347,2.01347,2.01314,2.01315,5162550.0
2007-09-20 16:42:00,2.01317,2.01318,2.01299,2.01299,8107952.0
2007-09-20 16:43:00,2.01309,2.01339,2.01309,2.01339,1713689.0
2007-09-20 16:44:00,2.0137,2.01396,2.0137,2.01395,11635159.0
2007-09-20 16:45:00,2.01408,2.01429,2.01386,2.01429,1417679.0
2007-09-20 16:46:00,2.01425,2.01448,2.01409,2.01409,12390568.0
2007-09-20 16:47:00,2.01394,2.01414,2.01391,2.01402,4369479.0
2007-09-20 16:48:00,2.01368,2.01444,2.01368,2.0142,16696895.0
2007-09-20 16:49:00,2.01407,2.01407,2.01389,2.01389,9744129.0
2007-09-20 16:50:00,2.01384,2.01388,2.01377,2.01383,16298854.0
2007-09-20 16:51:00,2.01381,2.01432,2.0138,2.01432,4382227.0
2007-09-20 16:52:00,2.01276,2.01385,2.01276,2.01358,2557227.0
2007-09-20 16:53:00,2.01369,2.01446,2.01369,2.01419,2975121.0
2007-09-20 16:54:00,2.01426,2.01426,2.01383,2.01426,3483432.0
2007-09-20 16:55:00,2.0142,2.01433,2.01397,2.01433,5803793.0
2007-09-20 16:56:00,2.01435,2.01444,2.01419,2.01421,4193572.0
2007-09-20 16:57:00,2.01418,2.01418,2.01351,2.01351,2817727.0
2007-09-20 16:58:00,2.01358,2.01358,2.01327,2.01351,14180443.0
2007-09-20 16:59:00,2.01363,2.01438,2.01363,2.01438,15386696.0
2007-09-20 17:00:00,2.01437,2.01478,2.01432,2.01478,11056699.0
2007-09-20 17:01:00,2.01478,2.01522,2.01478,2.01502,17078497.0
2007-09-20 17:02:00,2.01519,2.01553,2.01519,2.01545,839511.0
2007-09-20 17:03:00,2.01549,2.01581,2.01535,2.01538,18634661.0
2007-09-20 17:04:00,2.01546,2.01569,2.01534,2.01548,7118731.0
2007-09-20 17:05:00,2.01569,2.01615,2.01569,2.01599,3175836.0
2007-09-20 17:06:00,2.01592,2.01606,2.01586,2.01602,10448864.0
2007-09-20 17:07:00,2.01597,2.01608,2.01578,2.01608,1891078.0
2007-09-20 17:08:00,2.01601,2.01601,2.0158,2.01595,1575701.0
2007-09-20 17:09:00,2.01585,2.01585,2.0156,2.0156,10825193.0
2007-09-20 17:10:00,2.01542,2.01566,2.01528,2.01566,2081142.0
2007-09-20 17:11:00,2.01591,2.01664,2.01582,2.01664,14419174.0
2007-09-20 17:12:00,2.01669,2.01682,2.01669,2.01674,21946755.0
2007-09-20 17:13:00,2.01651,2.01664,2.01642,2.01657,3737934.0
2007-09-20 17:14:00,2.01637,2.01637,2.01618,2.0163,14635369.0
2007-09-20 17:15:00,2.01642,2.01677,2.01635,2.01677,5313157.0
2007-09-20 17:16:00,2.01684,2.01707,2.01684,2.01688,3002585.0
2007-09-20 17:17:00,2.017,2.01725,2.017,2.01725,2825288.0
2007-09-20 17:18:00,2.01726,2.0175,2.01726,2.0174,4075225.0
2007-09-20 17:19:00,2.01749,2.01749,2.01685,2.01685,4380497.0
2007-09-20 17:20:00,2.01673,2.01673,2.01663,2.01663,15589049.0
2007-09-20 17:21:00,2.01665,2.01673,2.01653,2.01653,4912561.0
2007-09-20 17:22:00,2.01645,2.01645,2.01613,2.01613,4459449.0
2007-09-20 17:23:00,2.01612,2.01612,2.01597,2.01605,26705707.0
2007-09-20 17:24:00,2.01588,2.01588,2.01548,2.01575,14297760.0
2007-09-20 17:25:00,2.0158,2.016,2.01542,2.01542,5906902.0
2007-09-20 17:26:00,2.01557,2.01576,2.01557,2.01576,4743120.0
2007-09-20 17:27:00,2.01572,2.01598,2.01552,2.01598,6635824.0
2007-09-20 17:28:00,2.01601,2.01601,2.01567,2.01572,13501962.0
2007-09-20 17:29:00,2.01563,2.01563,2.01528,2.01528,7812454.0
2007-09-20 17:30:00,2.01523,2.01524,2.01503,2.01503,3523260.0
2007-09-20 17:31:00,2.01508,2.01528,2.01505,2.01513,4647526.0
2007-09-20 17:32:00,2.0151,2.01512,2.01478,2.01478,2477980.0
2007-09-20 17:33:00,2.01471,2.01484,2.01457,2.01457,4269209.0
2007-09-20 17:34:00,2.01444,2.01446,2.01421,2.01436,1301636.0
2007-09-20 17:35:00,2.01424,2.01425,2.01411,2.01411,4735349.0
2007-09-20 17:36:00,2.01413,2.01413,2.01388,2.01388,2975943.0
2007-09-20 17:37:00,2.01391,2.01391,2.01371,2.01383,2487443.0
2007-09-20 17:38:00,2.01378,2.01394,2.01378,2.01387,4540412.0
2007-09-20 17:39:00,2.01394,2.01403,2.01388,2.01389,2007621.0
2007-09-20 17:40:00,2.01385,2.01392,2.01381,2.01392,2367668.0
2007-09-20 17:41:00,2.01385,2.01385,2.0137,2.01381,5323668.0
2007-09-20 17:42:00,2.01396,2.01447,2.01396,2.01447,8471237.0
2007-09-20 17:43:00,2.01464,2.01474,2.01457,2.01466,2392184.0
2007-09-20 17:44:00,2.01471,2.01496,2.01471,2.01496,4103345.0
2007-09-20 17:45:00,2.01501,2.0156,2.01501,2.0156,941846.0
2007-09-20 17:46:00,2.01565,2.01565,2.01526,2.01526,6776388.0
2007-09-20 17:47:00,2.01523,2.01527,2.01506,2.01506,5939862.0
2007-09-20 17:48:00,2.01501,2.01546,2.01501,2.01546,23159424.0
2007-09-20 17:49:00,2.01553,2.01569,2.01545,2.01545,18066327.0
2007-09-20 17:50:00,2.01538,2.01538,2.01527,2.01533,8223389.0
2007-09-20 17:51:00,2.01535,2.01536,2.01512,2.01512,1974261.0
2007-09-20 17:52:00,2.01547,2.01547,2.01498,2.0153,7102105.0
2007-09-20 17:53:00,2.01527,2.01551,2.01527,2.01547,6260351.0
2007-09-20 17:54:00,2.0155,2.01558,2.01505,2.01556,5243171.0
2007-09-20 17:55:00,2.01555,2.01555,2.01534,2.01543,722915.0
2007-09-20 17:56:00,2.01555,2.01562,2.01541,2.01541,22568623.0
2007-09-20 17:57:00,2.0154,2.01541,2.01528,2.01535,4461342.0
2007-09-20 17:58:00,2.01547,2.01554,2.01546,2.01553,8265247.0
2007-09-20 17:59:00,2.01562,2.01596,2.01561,2.01577,33958952.0
2007-09-20 18:00:00,2.01565,2.01565,2.01541,2.01541,1492044.0
2007-09-20 18:01:00,2.01525,2.01525,2.01495,2.01496,4753837.0
2007-09-20 18:02:00,2.01499,2.01507,2.01455,2.01479,11132563.0
2007-09-20 18:03:00,2.01481,2.01508,2.01481,2.01508,5593254.0
2007-09-20 18:04:00,2.01509,2.01535,2.01504,2.01535,7958184.0
2007-09-20 18:05:00,2.01541,2.01549,2.01529,2.01549,8646722.0
2007-09-20 18:06:00,2.0155,2.01556,2.01538,2.0154,4072955.0
2007-09-20 18:07:00,2.0153,2.0154,2.0152,2.01536,3702140.0
2007-09-20 18:08:00,2.01534,2.0154,2.0152,2.01532,15089360.0
2007-09-20 18:09:00,2.01526,2.01526,2.01489,2.01489,9763200.0
2007-09-20 18:10:00,2.01479,2.01483,2.01435,2.01435,785817.0
2007-09-20 18:11:00,2.01414,2.01414,2.0137,2.0137,7463439.0
2007-09-20 18:12:00,2.01362,2.01362,2.01351,2.01351,4141054.0
2007-09-20 18:13:00,2.01358,2.01373,2.01333,2.01368,1947184.0
2007-09-20 18:14:00,2.01375,2.0139,2.01375,2.0139,3503267.0
2007-09-20 18:15:00,2.01401,2.01419,2.01397,2.01398,18667596.0
2007-09-20 18:16:00,2.01401,2.01401,2.01358,2.01358,3033839.0
2007-09-20 18:17:00,2.01356,2.01371,2.01346,2.0136,16059867.0
2007-09-20 18:18:00,2.01374,2.01415,2.01374,2.01415,31933688.0
2007-09-20 18:19:00,2.01412,2.01418,2.01397,2.01408,31039274.0
2007-09-20 18:20:00,2.01421,2.01459,2.01421,2.01459,26701012.0
2007-09-20 18:21:00,2.01466,2.01477,2.01453,2.01453,15986418.0
2007-09-20 18:22:00,2.01451,2.01467,2.01444,2.01446,9234363.0
2007-09-20 18:23:00,2.01447,2.01451,2.01444,2.01451,7476563.0
2007-09-20 18:24:00,2.01446,2.0147,2.01431,2.01431,5938101.0
2007-09-20 18:25:00,2.01465,2.01465,2.01443,2.01449,3695542.0
2007-09-20 18:26:00,2.01446,2.01455,2.0141,2.01455,7086183.0
2007-09-20 18:27:00,2.01474,2.01487,2.01468,2.01487,15710871.0
2007-09-20 18:28:00,2.01477,2.01482,2.01449,2.01449,8819935.0
2007-09-20 18:29:00,2.01423,2.01423,2.01393,2.01393,4811182.0
2007-09-20 18:30:00,2.01379,2.01421,2.01379,2.01421,2370614.0
2007-09-20 18:31:00,2.01417,2.01429,2.01404,2.01429,2412049.0
2007-09-20 18:32:00,2.01439,2.01456,2.0142,2.0142,7019507.0
2007-09-20 18:33:00,2.01389,2.01394,2.01375,2.01391,3503734.0
2007-09-20 18:34:00,2.01417,2.01442,2.01417,2.01439,15900310.0
2007-09-20 18:35:00,2.01432,2.01433,2.01423,2.01433,18689770.0
2007-09-20 18:36:00,2.01441,2.01441,2.014,2.014,5106137.0
2007-09-20 18:37:00,2.01396,2.01415,2.01381,2.01402,4739861.0
2007-09-20 18:38:00,2.0141,2.01478,2.0141,2.01448,1957356.0
2007-09-20 18:39:00,2.01451,2.01524,2.01451,2.01524,5901318.0
2007-09-20 18:40:00,2.01525,2.01525,2.01496,2.01503,2230559.0
2007-09-20 18:41:00,2.01518,2.01529,2.01518,2.01529,7819832.0
2007-09-20 18:42:00,2.01517,2.0152,2.01474,2.01474,6852568.0
2007-09-20 18:43:00,2.01463,2.01489,2.01463,2.01489,3737055.0
2007-09-20 18:44:00,2.01494,2.01494,2.01462,2.01462,4409639.0
2007-09-20 18:45:00,2.01458,2.01469,2.01426,2.01466,6234505.0
2007-09-20 18:46:00,2.01452,2.01452,2.01409,2.01409,2518065.0
2007-09-20 18:47:00,2.0141,2.01418,2.01402,2.01402,7398912.0
2007-09-20 18:48:00,2.01382,2.01382,2.01343,2.01343,5879488.0
2007-09-20 18:49:00,2.0133,2.01331,2.01321,2.0133,10236655.0
2007-09-20 18:50:00,2.01315,2.01315,2.01288,2.01299,10782799.0
2007-09-20 18:51:00,2.01294,2.01294,2.01267,2.0127,5903731.0
2007-09-20 18:52:00,2.01264,2.01278,2.01259,2.01278,5868638.0
2007-09-20 18:53:00,2.01289,2.01323,2.01289,2.0131,2323801.0
2007-09-20 18:54:00,2.01315,2.01317,2.01302,2.01308,4531752.0
2007-09-20 18:55:00,2.013,2.01313,2.01299,2.01301,8897996.0
2007-09-20 18:56:00,2.01283,2.01289,2.01262,2.01262,2033977.0
2007-09-20 18:57:00,2.01262,2.01262,2.01231,2.01246,15172928.0
2007-09-20 18:58:00,2.01267,2.01305,2.01265,2.01305,5861841.0
2007-09-20 18:59:00,2.01313,2.01313,2.01293,2.0131,4743650.0
2007-09-20 19:00:00,2.01307,2.0131,2.01269,2.01269,3564539.0
2007-09-20 19:01:00,2.01259,2.01259,2.01235,2.01235,12385966.0
2007-09-20 19:02:00,2.0122,2.0122,2.01192,2.01209,2670518.0
2007-09-20 19:03:00,2.01191,2.01193,2.01179,2.01182,1432312.0
2007-09-20 19:04:00,2.01193,2.01209,2.01181,2.01209,5428687.0
2007-09-20 19:05:00,2.01198,2.01198,2.01176,2.01176,11142757.0
2007-09-20 19:06:00,2.01155,2.01183,2.01155,2.01176,4987959.0
2007-09-20 19:07:00,2.01186,2.01214,2.01186,2.01214,9051291.0
2007-09-20 19:08:00,2.01214,2.01214,2.01187,2.01208,8825159.0
2007-09-20 19:09:00,2.01202,2.0122,2.01202,2.01219,8703924.0
2007-09-20 19:10:00,2.01218,2.01218,2.01186,2.01189,3951576.0
2007-09-20 19:11:00,2.01203,2.01223,2.01203,2.01218,8765898.0
2007-09-20 19:12:00,2.01216,2.01218,2.01202,2.01202,6152253.0
2007-09-20 19:13:00,2.01193,2.01215,2.01193,2.01215,1660631.0
2007-09-20 19:14:00,2.01223,2.01223,2.01206,2.01206,5550952.0
2007-09-20 19:15:00,2.0122,2.0124,2.01219,2.0124,8599826.0
2007-09-20 19:16:00,2.01242,2.01248,2.01206,2.01246,18926750.0
2007-09-20 19:17:00,2.01243,2.01252,2.01243,2.01252,8962022.0
2007-09-20 19:18:00,2.01264,2.01277,2.01232,2.01248,5045874.0
2007-09-20 19:19:00,2.01237,2.01237,2.01224,2.01226,4078145.0
2007-09-20 19:20:00,2.01232,2.01251,2.01231,2.01251,5395852.0
2007-09-20 19:21:00,2.01249,2.01261,2.01244,2.01261,3859265.0
2007-09-20 19:22:00,2.01262,2.01262,2.01235,2.01249,6538174.0
2007-09-20 19:23:00,2.01246,2.01246,2.01215,2.01228,21876560.0
2007-09-20 19:24:00,2.01222,2.01228,2.01221,2.01228,14713866.0
2007-09-20 19:25:00,2.01235,2.01235,2.01224,2.01234,11640426.0
2007-09-20 19:26:00,2.01238,2.01255,2.01238,2.01255,653366.0
2007-09-20 19:27:00,2.01247,2.01247,2.01209,2.01209,9396796.0
2007-09-20 19:28:00,2.01235,2.01243,2.01235,2.01241,6910088.0
2007-09-20 19:29:00,2.0126,2.01299,2.0126,2.01283,23345893.0
2007-09-20 19:30:00,2.01276,2.01279,2.01274,2.01279,33094644.0
2007-09-20 19:31:00,2.01275,2.01278,2.01265,2.01276,11449719.0
2007-09-20 19:32:00,2.01275,2.01276,2.01266,2.01266,5862852.0
2007-09-20 19:33:00,2.01256,2.01271,2.01255,2.01271,9649184.0
2007-09-20 19:34:00,2.01271,2.01271,2.01248,2.01268,2266066.0
2007-09-20 19:35:00,2.01259,2.01259,2.01244,2.01246,4419280.0
2007-09-20 19:36:00,2.01256,2.01256,2.0122,2.0122,2800789.0
2007-09-20 19:37:00,2.0122,2.0122,2.01165,2.01183,3160037.0
2007-09-20 19:38:00,2.01177,2.0121,2.01177,2.0121,2134138.0
2007-09-20 19:39:00,2.01216,2.01259,2.01216,2.01259,14324248.0
2007-09-20 19:40:00,2.01263,2.01284,2.01263,2.01284,15959901.0
2007-09-20 19:41:00,2.01305,2.01305,2.01286,2.01286,24167820.0
2007-09-20 19:42:00,2.01288,2.01308,2.01288,2.01301,2882719.0
2007-09-20 19:43:00,2.01298,2.01299,2.01285,2.01292,12240244.0
2007-09-20 19:44:00,2.01302,2.01323,2.01293,2.01323,3388871.0
2007-09-20 19:45:00,2.01315,2.01315,2.01288,2.01314,3701487.0
2007-09-20 19:46:00,2.01317,2.01317,2.01303,2.01303,8286687.0
2007-09-20 19:47:00,2.01291,2.01291,2.01262,2.01262,8915634.0
2007-09-20 19:48:00,2.01281,2.01307,2.01276,2.01307,1834339.0
2007-09-20 19:49:00,2.01312,2.01312,2.01266,2.01266,5820895.0
2007-09-20 19:50:00,2.01267,2.01267,2.01245,2.01253,3742203.0
2007-09-20 19:51:00,2.01259,2.01262,2.01257,2.01257,8567595.0
2007-09-20 19:52:00,2.01254,2.0126,2.01248,2.01257,13163291.0
2007-09-20 19:53:00,2.01262,2.01279,2.01262,2.01279,1962155.0
2007-09-20 19:54:00,2.01276,2.01276,2.01254,2.01254,22728703.0
2007-09-20 19:55:00,2.01236,2.01239,2.01224,2.01239,17007525.0
2007-09-20 19:56:00,2.01234,2.01236,2.01223,2.01223,36785812.0
2007-09-20 19:57:00,2.01219,2.01219,2.01198,2.01216,2672667.0
2007-09-20 19:58:00,2.01212,2.01244,2.01212,2.01244,4750293.0
2007-09-20 19:59:00,2.01238,2.01259,2.01238,2.01253,4314686.0
2007-09-20 20:00:00,2.01251,2.01269,2.01239,2.01269,6804168.0
2007-09-20 20:01:00,2.01278,2.01284,2.01272,2.01272,8810146.0
2007-09-20 20:02:00,2.01269,2.01281,2.01232,2.01251,16273017.0
2007-09-20 20:03:00,2.01237,2.01239,2.01215,2.01219,10333298.0
2007-09-20 20:04:00,2.01211,2.01226,2.01211,2.01217,2449640.0
2007-09-20 20:05:00,2.01214,2.01214,2.01181,2.01191,2724743.0
2007-09-20 20:06:00,2.01198,2.01213,2.01196,2.01202,2061743.0
2007-09-20 20:07:00,2.01187,2.01187,2.01168,2.01168,8037077.0
2007-09-20 20:08:00,2.01178,2.01178,2.01159,2.01169,7275862.0
2007-09-20 20:09:00,2.01169,2.01177,2.01164,2.01167,5126719.0
2007-09-20 20:10:00,2.01155,2.01172,2.01144,2.01172,1441909.0
2007-09-20 20:11:00,2.01179,2.01191,2.01174,2.01174,3094207.0
2007-09-20 20:12:00,2.01163,2.01163,2.01142,2.01157,17160914.0
2007-09-20 20:13:00,2.01155,2.01167,2.01152,2.01159,3733646.0
2007-09-20 20:14:00,2.01164,2.01184,2.01159,2.01184,18172816.0
2007-09-20 20:15:00,2.01193,2.01193,2.0112,2.0112,741838.0
2007-09-20 20:16:00,2.01113,2.01113,2.01084,2.01096,6807129.0
2007-09-20 20:17:00,2.01109,2.01123,2.01109,2.01123,9807438.0
2007-09-20 20:18:00,2.01121,2.01121,2.01109,2.01114,5259461.0
2007-09-20 20:19:00,2.01115,2.01115,2.01105,2.01105,7376184.0
2007-09-20 20:20:00,2.01111,2.01141,2.01111,2.01122,1981187.0
2007-09-20 20:21:00,2.0114,2.01152,2.01131,2.01144,5774471.0
2007-09-20 20:22:00,2.01139,2.01139,2.01105,2.01113,5716627.0
2007-09-20 20:23:00,2.01109,2.01135,2.01102,2.01135,9053316.0
2007-09-20 20:24:00,2.01137,2.01137,2.01095,2.01114,3289133.0
2007-09-20 20:25:00,2.01104,2.01104,2.01087,2.01101,3377754.0
2007-09-20 20:26:00,2.01095,2.01095,2.01036,2.01036,7073790.0
2007-09-20 20:27:00,2.01014,2.01014,2.00978,2.00978,14304895.0
2007-09-20 20:28:00,2.00986,2.01004,2.00986,2.00992,11874228.0
2007-09-20 20:29:00,2.00986,2.00987,2.00975,2.00978,6517675.0
2007-09-20 20:30:00,2.00978,2.00985,2.0096,2.0098,8621787.0
2007-09-20 20:31:00,2.00975,2.00975,2.00964,2.00967,9789782.0
2007-09-20 20:32:00,2.00962,2.00975,2.00919,2.00919,4570647.0
2007-09-20 20:33:00,2.00941,2.01007,2.00941,2.01005,8062745.0
2007-09-20 20:34:00,2.00991,2.00995,2.00941,2.00941,2990884.0
2007-09-20 20:35:00,2.00944,2.00965,2.00899,2.00965,6205850.0
2007-09-20 20:36:00,2.0096,2.00979,2.0096,2.0097,6160770.0
2007-09-20 20:37:00,2.00958,2.00963,2.0093,2.00963,3931937.0
2007-09-20 20:38:00,2.00971,2.00971,2.00956,2.00956,4405539.0
2007-09-20 20:39:00,2.00938,2.00946,2.0093,2.0093,5539198.0
2007-09-20 20:40:00,2.00947,2.00983,2.00947,2.00983,3467512.0
2007-09-20 20:41:00,2.00985,2.00987,2.00974,2.00977,9334239.0
2007-09-20 20:42:00,2.00992,2.01018,2.00988,2.01008,2880350.0
2007-09-20 20:43:00,2.01013,2.01013,2.00978,2.00989,10179005.0
2007-09-20 20:44:00,2.00974,2.00974,2.00944,2.00944,5870369.0
2007-09-20 20:45:00,2.00949,2.00959,2.00949,2.00957,26338537.0
2007-09-20 20:46:00,2.00947,2.00947,2.00928,2.00943,6498828.0
2007-09-20 20:47:00,2.0094,2.0094,2.00916,2.00916,13337889.0
2007-09-20 20:48:00,2.00928,2.00947,2.00928,2.00932,9452171.0
2007-09-20 20:49:00,2.00914,2.00914,2.00851,2.00865,4357226.0
2007-09-20 20:50:00,2.00872,2.00884,2.00871,2.00883,2926376.0
2007-09-20 20:51:00,2.00894,2.00929,2.0089,2.00929,8658581.0
2007-09-20 20:52:00,2.00961,2.01014,2.00961,2.00995,10015448.0
2007-09-20 20:53:00,2.00993,2.01022,2.00993,2.01022,8555298.0
2007-09-20 20:54:00,2.01046,2.01091,2.01046,2.01091,652445.0
2007-09-20 20:55:00,2.01087,2.01089,2.01081,2.01082,4234883.0
2007-09-20 20:56:00,2.01083,2.01107,2.0108,2.01107,13121625.0
2007-09-20 20:57:00,2.0111,2.01115,2.011,2.011,7858452.0
2007-09-20 20:58:00,2.01093,2.01095,2.01044,2.01047,9667039.0
2007-09-20 20:59:00,2.01054,2.01071,2.01052,2.01064,9153413.0
2007-09-20 21:00:00,2.01057,2.01058,2.01037,2.01037,6269525.0
2007-09-20 21:01:00,2.01024,2.01047,2.01023,2.01047,5612277.0
2007-09-20 21:02:00,2.01068,2.01068,2.01028,2.01047,1680591.0
2007-09-20 21:03:00,2.01053,2.01074,2.01023,2.0104,2613662.0
2007-09-20 21:04:00,2.01053,2.01058,2.01042,2.01052,4935323.0
2007-09-20 21:05:00,2.01042,2.01069,2.01042,2.01069,8212471.0
2007-09-20 21:06:00,2.01074,2.01074,2.01048,2.01051,5102940.0
2007-09-20 21:07:00,2.01082,2.01091,2.01078,2.01085,6537455.0
2007-09-20 21:08:00,2.01085,2.01112,2.01085,2.01112,11095660.0
2007-09-20 21:09:00,2.01124,2.01179,2.01124,2.01179,20139919.0
2007-09-20 21:10:00,2.01186,2.01208,2.01175,2.01175,4589340.0
2007-09-20 21:11:00,2.01207,2.01232,2.01206,2.01229,8507826.0
2007-09-20 21:12:00,2.01224,2.01224,2.01207,2.01207,3789178.0
2007-09-20 21:13:00,2.01208,2.0121,2.01193,2.01193,27907933.0
2007-09-20 21:14:00,2.01181,2.01187,2.01162,2.01187,4067865.0
2007-09-20 21:15:00,2.01187,2.01187,2.01159,2.01161,5973802.0
2007-09-20 21:16:00,2.01153,2.01153,2.01129,2.01152,5814944.0
2007-09-20 21:17:00,2.01146,2.01152,2.01135,2.01149,12731361.0
2007-09-20 21:18:00,2.01148,2.01159,2.01148,2.01154,4399274.0
2007-09-20 21:19:00,2.01148,2.01157,2.01133,2.01135,2074392.0
2007-09-20 21:20:00,2.01135,2.01146,2.01098,2.01146,1903896.0
2007-09-20 21:21:00,2.01145,2.01156,2.01127,2.01156,5168989.0
2007-09-20 21:22:00,2.01155,2.01157,2.01122,2.01122,8357850.0
2007-09-20 21:23:00,2.01091,2.01133,2.01091,2.01133,4028034.0
2007-09-20 21:24:00,2.01146,2.01146,2.00956,2.01095,3959140.0
2007-09-20 21:25:00,2.01133,2.01154,2.01133,2.01141,5964905.0
2007-09-20 21:26:00,2.01142,2.0115,2.01139,2.0115,5142711.0
2007-09-20 21:27:00,2.01159,2.01159,2.01125,2.01125,6158617.0
2007-09-20 21:28:00,2.01126,2.01126,2.01106,2.01106,6301888.0
2007-09-20 21:29:00,2.01083,2.0112,2.01071,2.01071,5085214.0
2007-09-20 21:30:00,2.01083,2.0111,2.01083,2.011,7087730.0
2007-09-20 21:31:00,2.01098,2.01109,2.01095,2.01095,10655064.0
2007-09-20 21:32:00,2.01102,2.01118,2.011,2.01109,7364390.0
2007-09-20 21:33:00,2.01105,2.01105,2.01089,2.01089,10127031.0
2007-09-20 21:34:00,2.01095,2.01111,2.01051,2.0108,4371349.0
2007-09-20 21:35:00,2.0109,2.01101,2.0109,2.01092,11664247.0
2007-09-20 21:36:00,2.01097,2.01114,2.01091,2.01114,21936967.0
2007-09-20 21:37:00,2.01108,2.01128,2.01108,2.01118,5032518.0
2007-09-20 21:38:00,2.01114,2.01114,2.01071,2.01099,4336842.0
2007-09-20 21:39:00,2.01115,2.01121,2.01103,2.0112,4355421.0
2007-09-20 21:40:00,2.01121,2.01136,2.01121,2.01136,3616719.0
2007-09-20 21:41:00,2.01131,2.01161,2.01131,2.01161,5253520.0
2007-09-20 21:42:00,2.0117,2.0119,2.01168,2.0119,4175897.0
2007-09-20 21:43:00,2.01192,2.01192,2.01141,2.01167,17770373.0
2007-09-20 21:44:00,2.01152,2.01152,2.0113,2.0113,14231120.0
2007-09-20 21:45:00,2.0112,2.01151,2.0112,2.01141,17892249.0
2007-09-20 21:46:00,2.01134,2.01137,2.01116,2.01137,14406578.0
2007-09-20 21:47:00,2.01142,2.01152,2.01142,2.01151,4298926.0
2007-09-20 21:48:00,2.01143,2.01143,2.01119,2.01126,4011679.0
2007-09-20 21:49:00,2.01134,2.01147,2.01128,2.01147,4110528.0
2007-09-20 21:50:00,2.01139,2.0114,2.01121,2.01127,9917182.0
2007-09-20 21:51:00,2.0112,2.01123,2.01089,2.01117,11217887.0
2007-09-20 21:52:00,2.01115,2.01131,2.01115,2.01131,19075712.0
2007-09-20 21:53:00,2.01126,2.01135,2.01121,2.01135,8489814.0
2007-09-20 21:54:00,2.01145,2.01161,2.01142,2.01155,3209145.0
2007-09-20 21:55:00,2.01138,2.01168,2.01133,2.01168,29746792.0
2007-09-20 21:56:00,2.01161,2.01187,2.01161,2.01187,12367501.0
2007-09-20 21:57:00,2.01182,2.01194,2.01181,2.01189,2604119.0
2007-09-20 21:58:00,2.01187,2.01198,2.01187,2.01194,3016834.0
2007-09-20 21:59:00,2.01202,2.01203,2.01175,2.01186,3955159.0
2007-09-20 22:00:00,2.01189,2.01189,2.01171,2.01172,4387790.0
2007-09-20 22:01:00,2.0117,2.01177,2.01158,2.01177,4370599.0
2007-09-20 22:02:00,2.01176,2.01176,2.0115,2.0115,16644037.0
2007-09-20 22:03:00,2.01147,2.0117,2.01145,2.0117,20023564.0
2007-09-20 22:04:00,2.01156,2.01172,2.01143,2.01143,3030277.0
2007-09-20 22:05:00,2.0115,2.0115,2.01128,2.01128,2311115.0
2007-09-20 22:06:00,2.01118,2.01126,2.01113,2.01113,11475082.0
2007-09-20 22:07:00,2.01111,2.01133,2.01111,2.01131,20180851.0
2007-09-20 22:08:00,2.01145,2.01145,2.0112,2.01127,18508062.0
2007-09-20 22:09:00,2.01113,2.01129,2.01112,2.01121,10602249.0
2007-09-20 22:10:00,2.01115,2.01126,2.01115,2.01121,3723272.0
2007-09-20 22:11:00,2.01121,2.01121,2.01096,2.01096,9897393.0
2007-09-20 22:12:00,2.01103,2.01107,2.01089,2.01101,2154439.0
2007-09-20 22:13:00,2.01089,2.01089,2.01073,2.01087,12045577.0
2007-09-20 22:14:00,2.01086,2.01093,2.01073,2.01073,3991577.0
2007-09-20 22:15:00,2.01083,2.01118,2.01083,2.0111,1751051.0
2007-09-20 22:16:00,2.01089,2.01089,2.01045,2.01082,5378578.0
2007-09-20 22:17:00,2.0111,2.01136,2.0111,2.01121,4187874.0
2007-09-20 22:18:00,2.01106,2.01121,2.01095,2.01121,3285206.0
2007-09-20 22:19:00,2.01126,2.01174,2.01126,2.01171,1159001.0
2007-09-20 22:20:00,2.01176,2.0127,2.01176,2.01265,19728885.0
2007-09-20 22:21:00,2.01248,2.01248,2.01191,2.01191,6499298.0
2007-09-20 22:22:00,2.01178,2.01178,2.0115,2.0116,2958799.0
2007-09-20 22:23:00,2.0116,2.01184,2.01159,2.01184,2791787.0
2007-09-20 22:24:00,2.01187,2.01205,2.01187,2.012,4534094.0
2007-09-20 22:25:00,2.01194,2.01194,2.01169,2.0119,1933331.0
2007-09-20 22:26:00,2.01193,2.01248,2.01193,2.01248,3086708.0
2007-09-20 22:27:00,2.01258,2.01273,2.01243,2.01243,9317938.0
2007-09-20 22:28:00,2.01236,2.01236,2.01221,2.01221,3646653.0
2007-09-20 22:29:00,2.01215,2.01215,2.01187,2.012,6506972.0
2007-09-20 22:30:00,2.0121,2.01224,2.0121,2.01222,4796568.0
2007-09-20 22:31:00,2.01218,2.01221,2.01201,2.01221,7097631.0
2007-09-20 22:32:00,2.01213,2.01213,2.01178,2.01178,1885606.0
2007-09-20 22:33:00,2.01177,2.01184,2.01159,2.01184,2970251.0
2007-09-20 22:34:00,2.0118,2.01208,2.01164,2.01208,19695407.0
2007-09-20 22:35:00,2.01202,2.01214,2.01177,2.01214,2260836.0
2007-09-20 22:36:00,2.0123,2.01255,2.0123,2.01246,3785605.0
2007-09-20 22:37:00,2.01248,2.01262,2.01248,2.01262,5677185.0
2007-09-20 22:38:00,2.01254,2.01254,2.01219,2.01219,19259274.0
2007-09-20 22:39:00,2.01211,2.01244,2.01185,2.01189,10689209.0
2007-09-20 22:40:00,2.01213,2.01221,2.01213,2.01221,2763440.0
2007-09-20 22:41:00,2.01234,2.01246,2.01233,2.01233,5850874.0
2007-09-20 22:42:00,2.01233,2.01247,2.0123,2.01247,4193569.0
2007-09-20 22:43:00,2.01269,2.01282,2.01269,2.01269,10876225.0
2007-09-20 22:44:00,2.01265,2.01279,2.01261,2.01268,2407305.0
2007-09-20 22:45:00,2.01279,2.0128,2.0125,2.0125,3792182.0
2007-09-20 22:46:00,2.01242,2.01242,2.01223,2.01226,2260388.0
2007-09-20 22:47:00,2.01229,2.01237,2.01229,2.01231,5885346.0
2007-09-20 22:48:00,2.01248,2.01275,2.01247,2.01262,3546566.0
2007-09-20 22:49:00,2.01273,2.01273,2.01264,2.01264,8408287.0
2007-09-20 22:50:00,2.01267,2.01273,2.01262,2.01262,10571160.0
2007-09-20 22:51:00,2.01267,2.01276,2.0126,2.01262,14299322.0
2007-09-20 22:52:00,2.0126,2.01275,2.01243,2.01243,8874211.0
2007-09-20 22:53:00,2.01227,2.01227,2.01216,2.01218,2735933.0
2007-09-20 22:54:00,2.01225,2.01227,2.01216,2.01221,763509.0
2007-09-20 22:55:00,2.01221,2.01224,2.01184,2.01184,7387808.0
2007-09-20 22:56:00,2.01178,2.01186,2.01163,2.01163,15054184.0
2007-09-20 22:57:00,2.01165,2.01174,2.01157,2.0117,24337278.0
2007-09-20 22:58:00,2.01166,2.01187,2.0114,2.01187,4998713.0
2007-09-20 22:59:00,2.01169,2.01169,2.01116,2.01116,3164421.0
2007-09-20 23:00:00,2.01131,2.01138,2.01084,2.01116,2878915.0
2007-09-20 23:01:00,2.01112,2.01137,2.01108,2.01137,2660531.0
2007-09-20 23:02:00,2.0115,2.01177,2.01131,2.01131,5544201.0
2007-09-20 23:03:00,2.0108,2.01122,2.0108,2.01119,2516135.0
2007-09-20 23:04:00,2.01126,2.0115,2.01126,2.0115,17872178.0
2007-09-20 23:05:00,2.01154,2.0117,2.01093,2.01104,19331734.0
2007-09-20 23:06:00,2.01095,2.01097,2.01069,2.01097,13602676.0
2007-09-20 23:07:00,2.01107,2.01187,2.01107,2.01184,4403977.0
2007-09-20 23:08:00,2.0121,2.01228,2.01209,2.01209,1722499.0
2007-09-20 23:09:00,2.01219,2.01219,2.0119,2.0119,1845220.0
2007-09-20 23:10:00,2.01188,2.01199,2.0117,2.0117,4249293.0
2007-09-20 23:11:00,2.01157,2.01157,2.01086,2.01121,22996658.0
2007-09-20 23:12:00,2.0114,2.01181,2.0114,2.0118,6428873.0
2007-09-20 23:13:00,2.01185,2.01236,2.01185,2.01236,1258534.0
2007-09-20 23:14:00,2.01239,2.0126,2.01207,2.01213,4712121.0
2007-09-20 23:15:00,2.01223,2.01296,2.01223,2.01296,6730877.0
2007-09-20 23:16:00,2.01298,2.01362,2.01298,2.01362,6227522.0
2007-09-20 23:17:00,2.01361,2.01364,2.01347,2.01347,2978757.0
2007-09-20 23:18:00,2.01329,2.0135,2.01329,2.0135,3996884.0
2007-09-20 23:19:00,2.0134,2.0134,2.01316,2.01316,12258471.0
2007-09-20 23:20:00,2.01294,2.01296,2.01282,2.01282,6035591.0
2007-09-20 23:21:00,2.01265,2.01266,2.01178,2.01178,8826353.0
2007-09-20 23:22:00,2.01175,2.01175,2.01144,2.01165,11085085.0
2007-09-20 23:23:00,2.01172,2.01182,2.01148,2.01148,25402100.0
2007-09-20 23:24:00,2.01157,2.01178,2.01156,2.01178,1789926.0
2007-09-20 23:25:00,2.01181,2.01189,2.01145,2.01177,16188611.0
2007-09-20 23:26:00,2.01156,2.01179,2.01156,2.01156,11925270.0
2007-09-20 23:27:00,2.01131,2.01131,2.01083,2.01083,6938375.0
2007-09-20 23:28:00,2.01109,2.01122,2.01101,2.01101,10943406.0
2007-09-20 23:29:00,2.01097,2.01115,2.0109,2.0109,2661419.0
2007-09-20 23:30:00,2.01097,2.01118,2.01097,2.01108,1131112.0
2007-09-20 23:31:00,2.01091,2.01113,2.01081,2.01103,20848898.0
2007-09-20 23:32:00,2.011,2.0113,2.011,2.0113,3809916.0
2007-09-20 23:33:00,2.01121,2.01121,2.01103,2.01103,15035000.0
2007-09-20 23:34:00,2.01117,2.01117,2.01092,2.01092,2390585.0
2007-09-20 23:35:00,2.011,2.01116,2.011,2.01107,13320829.0
2007-09-20 23:36:00,2.01092,2.01115,2.01092,2.01115,9491831.0
2007-09-20 23:37:00,2.01124,2.01139,2.01103,2.01139,14922533.0
2007-09-20 23:38:00,2.01123,2.01156,2.01104,2.01156,28323583.0
2007-09-20 23:39:00,2.01151,2.01166,2.01151,2.01166,4897381.0
2007-09-20 23:40:00,2.01164,2.01177,2.01151,2.01177,3888967.0
2007-09-20 23:41:00,2.01166,2.01166,2.01147,2.01162,10303961.0
2007-09-20 23:42:00,2.01145,2.01145,2.01108,2.01108,4340453.0
2007-09-20 23:43:00,2.01123,2.01146,2.01123,2.01146,20337191.0
2007-09-20 23:44:00,2.0116,2.01228,2.0116,2.01202,15024671.0
2007-09-20 23:45:00,2.01206,2.01211,2.01198,2.01207,10022417.0
2007-09-20 23:46:00,2.01208,2.0122,2.01202,2.0122,14877419.0
2007-09-20 23:47:00,2.01213,2.01225,2.01209,2.01225,3140559.0
2007-09-20 23:48:00,2.01225,2.01225,2.01204,2.01209,1920436.0
2007-09-20 23:49:00,2.01213,2.01218,2.01207,2.01213,2532297.0
2007-09-20 23:50:00,2.01204,2.01204,2.0119,2.01197,20160572.0
2007-09-20 23:51:00,2.01186,2.01208,2.01184,2.01207,3451540.0
2007-09-20 23:52:00,2.01204,2.01216,2.0119,2.01208,6932326.0
2007-09-20 23:53:00,2.01224,2.01243,2.01224,2.01243,3906307.0
2007-09-20 23:54:00,2.01242,2.01242,2.01157,2.01175,5162170.0
2007-09-20 23:55:00,2.01194,2.01224,2.01194,2.01195,33507649.0
2007-09-20 23:56:00,2.0117,2.01173,2.01152,2.01173,6342500.0
2007-09-20 23:57:00,2.01174,2.01206,2.01174,2.01206,3939248.0
2007-09-20 23:58:00,2.0121,2.0121,2.0116,2.0116,6260253.0
2007-09-20 23:59:00,2.01165,2.01178,2.01165,2.0117,7176430.0
2007-09-21 00:00:00,2.01181,2.01205,2.01177,2.01205,10486769.0
2007-09-21 00:01:00,2.01174,2.01217,2.01174,2.01201,9768259.0
2007-09-21 00:02:00,2.0119,2.01201,2.01185,2.01186,24304359.0
2007-09-21 00:03:00,2.01182,2.01182,2.01159,2.01171,7516919.0
2007-09-21 00:04:00,2.01175,2.01191,2.01172,2.01191,9623204.0
2007-09-21 00:05:00,2.01182,2.01182,2.0117,2.01172,2804499.0
2007-09-21 00:06:00,2.0116,2.01192,2.0116,2.01186,5925171.0
2007-09-21 00:07:00,2.01184,2.01192,2.01151,2.01189,2306541.0
2007-09-21 00:08:00,2.01163,2.01225,2.01163,2.01218,22386765.0
2007-09-21 00:09:00,2.01191,2.01191,2.01143,2.01143,2483063.0
2007-09-21 00:10:00,2.01138,2.01138,2.0109,2.01123,5188685.0
2007-09-21 00:11:00,2.01122,2.01137,2.01121,2.01137,18267081.0
2007-09-21 00:12:00,2.01134,2.01134,2.01092,2.01092,13269045.0
2007-09-21 00:13:00,2.01082,2.01112,2.01082,2.01112,24793975.0
2007-09-21 00:14:00,2.01111,2.01112,2.01092,2.01112,6230704.0
2007-09-21 00:15:00,2.01109,2.01109,2.0107,2.01099,6229045.0
2007-09-21 00:16:00,2.01111,2.0112,2.01083,2.01083,6185176.0
2007-09-21 00:17:00,2.01077,2.01108,2.01077,2.01091,3201245.0
2007-09-21 00:18:00,2.01094,2.01104,2.01094,2.011,7124482.0
2007-09-21 00:19:00,2.01105,2.01112,2.01093,2.01093,3830704.0
2007-09-21 00:20:00,2.01084,2.01084,2.01068,2.01071,22711310.0
2007-09-21 00:21:00,2.01066,2.01078,2.01066,2.01075,4372131.0
2007-09-21 00:22:00,2.01077,2.01087,2.01077,2.01079,4953367.0
2007-09-21 00:23:00,2.01057,2.01075,2.01057,2.01067,2619689.0
2007-09-21 00:24:00,2.01075,2.01108,2.01075,2.01108,6528492.0
2007-09-21 00:26:00,2.01103,2.01105,2.01087,2.01087,15990140.0
2007-09-21 00:27:00,2.01078,2.01086,2.01065,2.01086,11521677.0
2007-09-21 00:28:00,2.01095,2.01102,2.01047,2.01085,2406246.0
2007-09-21 00:29:00,2.01107,2.01114,2.01107,2.01114,2985668.0
2007-09-21 00:30:00,2.01116,2.01116,2.01094,2.01094,6537511.0
2007-09-21 00:31:00,2.01067,2.01078,2.01026,2.01078,8960162.0
2007-09-21 00:32:00,2.01091,2.01091,2.01076,2.01076,1620541.0
2007-09-21 00:33:00,2.01079,2.01115,2.01079,2.01115,13312417.0
2007-09-21 00:34:00,2.0114,2.01184,2.0114,2.01152,4239308.0
2007-09-21 00:35:00,2.01138,2.01138,2.01125,2.01128,2824950.0
2007-09-21 00:36:00,2.01143,2.0115,2.01141,2.01143,1740983.0
2007-09-21 00:37:00,2.01143,2.01155,2.01135,2.01135,33503945.0
2007-09-21 00:38:00,2.01147,2.01154,2.0114,2.01154,28365555.0
2007-09-21 00:39:00,2.01155,2.01181,2.01153,2.01181,5828548.0
2007-09-21 00:40:00,2.01191,2.01198,2.01177,2.01177,3053003.0
2007-09-21 00:41:00,2.01172,2.01181,2.01164,2.01176,5809977.0
2007-09-21 00:42:00,2.01184,2.01212,2.01184,2.01207,25921213.0
2007-09-21 00:43:00,2.01179,2.01179,2.01127,2.01127,7423378.0
2007-09-21 00:44:00,2.01125,2.01127,2.01099,2.01099,3453720.0
2007-09-21 00:45:00,2.01099,2.01112,2.0107,2.01098,4764910.0
2007-09-21 00:46:00,2.01107,2.01123,2.01107,2.01111,20129558.0
2007-09-21 00:47:00,2.01094,2.01101,2.01074,2.01101,26914177.0
2007-09-21 00:48:00,2.0111,2.01134,2.01098,2.01127,1565646.0
2007-09-21 00:49:00,2.01125,2.01125,2.0111,2.01116,417009.0
2007-09-21 00:50:00,2.01136,2.01169,2.01136,2.01159,9230258.0
2007-09-21 00:51:00,2.01179,2.01191,2.01169,2.01191,3760168.0
2007-09-21 00:52:00,2.01181,2.01187,2.01175,2.01186,4034776.0
2007-09-21 00:53:00,2.01197,2.01205,2.01188,2.01197,3395680.0
2007-09-21 00:54:00,2.01213,2.01216,2.01198,2.01198,1125761.0
2007-09-21 00:55:00,2.01188,2.01201,2.01174,2.01174,635880.0
2007-09-21 00:56:00,2.01166,2.01178,2.01028,2.01146,14671351.0
2007-09-21 00:57:00,2.01127,2.01159,2.01105,2.01149,4876267.0
2007-09-21 00:58:00,2.01159,2.01174,2.01158,2.01158,1984891.0
2007-09-21 00:59:00,2.01146,2.01151,2.01143,2.01151,6469267.0
2007-09-21 01:00:00,2.0116,2.0117,2.01123,2.0117,22008497.0
2007-09-21 01:01:00,2.01163,2.01176,2.01156,2.01176,7938648.0
2007-09-21 01:02:00,2.0116,2.01166,2.01155,2.01158,1062820.0
2007-09-21 01:04:00,2.01156,2.01156,2.01132,2.01143,29057140.0
2007-09-21 01:05:00,2.01138,2.01138,2.01106,2.01124,8541112.0
2007-09-21 01:06:00,2.01126,2.012,2.01126,2.012,8224250.0
2007-09-21 01:07:00,2.01215,2.01215,2.01139,2.01139,4822636.0
2007-09-21 01:08:00,2.01134,2.01134,2.01111,2.01114,2644053.0
2007-09-21 01:09:00,2.01124,2.0113,2.01078,2.01114,15315102.0
2007-09-21 01:10:00,2.01122,2.01122,2.01079,2.01079,6166466.0
2007-09-21 01:11:00,2.01116,2.0113,2.01106,2.0113,3758085.0
2007-09-21 01:12:00,2.01126,2.01126,2.01108,2.01114,22679534.0
2007-09-21 01:13:00,2.01114,2.01118,2.00966,2.01096,5792047.0
2007-09-21 01:14:00,2.01079,2.01095,2.0105,2.01095,6634499.0
2007-09-21 01:15:00,2.01094,2.01101,2.01086,2.01101,5966901.0
2007-09-21 01:16:00,2.01108,2.01129,2.01102,2.01102,8876378.0
2007-09-21 01:17:00,2.01106,2.0111,2.01098,2.01109,20130530.0
2007-09-21 01:18:00,2.01088,2.01109,2.01086,2.01109,2703727.0
2007-09-21 01:19:00,2.01103,2.01128,2.01103,2.01128,11970344.0
2007-09-21 01:20:00,2.01121,2.01121,2.01052,2.01052,5214594.0
2007-09-21 01:21:00,2.01052,2.01064,2.01031,2.01064,2579673.0
2007-09-21 01:22:00,2.01066,2.01085,2.01056,2.01085,4593443.0
2007-09-21 01:23:00,2.01091,2.01123,2.01078,2.01123,3485020.0
2007-09-21 01:24:00,2.01119,2.01119,2.01083,2.01083,11270085.0
2007-09-21 01:25:00,2.01085,2.01085,2.01054,2.01054,1547839.0
2007-09-21 01:26:00,2.01048,2.01048,2.01011,2.01012,8636562.0
2007-09-21 01:27:00,2.01005,2.01045,2.00984,2.01045,33215259.0
2007-09-21 01:28:00,2.01049,2.01054,2.01048,2.01048,2729291.0
2007-09-21 01:29:00,2.01044,2.01049,2.01032,2.01043,2805352.0
2007-09-21 01:30:00,2.01034,2.01034,2.01005,2.01026,23383672.0
2007-09-21 01:31:00,2.0103,2.01047,2.0103,2.01047,6147645.0
2007-09-21 01:32:00,2.01042,2.01042,2.01007,2.01007,7501962.0
2007-09-21 01:33:00,2.00995,2.01004,2.0099,2.01004,1507189.0
2007-09-21 01:34:00,2.01002,2.01004,2.00971,2.01004,13136109.0
2007-09-21 01:35:00,2.01007,2.0105,2.00994,2.0105,488809.0
2007-09-21 01:36:00,2.01049,2.01049,2.00978,2.01014,4494127.0
2007-09-21 01:37:00,2.01011,2.01011,2.00973,2.01002,19385582.0
2007-09-21 01:38:00,2.01012,2.01024,2.01011,2.01012,3610929.0
2007-09-21 01:39:00,2.01016,2.01024,2.0101,2.01011,1973177.0
2007-09-21 01:40:00,2.01008,2.01008,2.00959,2.00974,7906347.0
2007-09-21 01:41:00,2.00987,2.00989,2.00973,2.00973,17630355.0
2007-09-21 01:42:00,2.00962,2.00962,2.00945,2.00955,6401902.0
2007-09-21 01:43:00,2.00962,2.00962,2.00948,2.0095,4906833.0
2007-09-21 01:44:00,2.00954,2.00979,2.00954,2.00979,2712596.0
2007-09-21 01:45:00,2.00974,2.00977,2.00961,2.00964,8644059.0
2007-09-21 01:46:00,2.00983,2.01018,2.0098,2.01018,3966591.0
2007-09-21 01:47:00,2.01021,2.01026,2.01006,2.01026,3622664.0
2007-09-21 01:48:00,2.01024,2.01024,2.01009,2.01018,8974675.0
2007-09-21 01:49:00,2.01016,2.0103,2.01016,2.0103,30063574.0
2007-09-21 01:50:00,2.01021,2.01052,2.01021,2.01052,5402814.0
2007-09-21 01:51:00,2.01034,2.01044,2.01002,2.01002,9066636.0
2007-09-21 01:52:00,2.01007,2.01009,2.01005,2.01009,6061053.0
2007-09-21 01:53:00,2.01002,2.0101,2.00997,2.01003,10973415.0
2007-09-21 01:54:00,2.00993,2.01041,2.00869,2.01041,4362569.0
2007-09-21 01:55:00,2.01043,2.01043,2.0103,2.01038,5384511.0
2007-09-21 01:56:00,2.01047,2.01052,2.0104,2.01045,4068393.0
2007-09-21 01:57:00,2.01047,2.01053,2.01021,2.01021,38747950.0
2007-09-21 01:58:00,2.01011,2.01024,2.01002,2.01023,15128731.0
2007-09-21 01:59:00,2.01036,2.01045,2.01034,2.01042,5998039.0
2007-09-21 02:00:00,2.01026,2.01057,2.01026,2.01049,3134950.0
2007-09-21 02:01:00,2.01061,2.01095,2.01061,2.01086,4766582.0
2007-09-21 02:02:00,2.01095,2.01159,2.01095,2.01136,25633966.0
2007-09-21 02:03:00,2.0113,2.0113,2.01079,2.01079,14184665.0
2007-09-21 02:04:00,2.01084,2.01111,2.01084,2.01111,7318283.0
2007-09-21 02:05:00,2.01114,2.01114,2.0107,2.0107,807433.0
2007-09-21 02:06:00,2.01082,2.01136,2.01082,2.01136,2607140.0
2007-09-21 02:07:00,2.01143,2.01143,2.01116,2.01116,8532895.0
2007-09-21 02:08:00,2.01115,2.01123,2.0111,2.0111,13751991.0
2007-09-21 02:09:00,2.01106,2.01114,2.01106,2.01112,11683419.0
2007-09-21 02:10:00,2.01118,2.01219,2.01118,2.01219,8275061.0
2007-09-21 02:11:00,2.01227,2.01262,2.01227,2.01262,3447619.0
2007-09-21 02:12:00,2.01257,2.01258,2.01246,2.01246,7919575.0
2007-09-21 02:13:00,2.01238,2.01254,2.01229,2.01254,2455609.0
2007-09-21 02:14:00,2.01262,2.01308,2.01262,2.01292,3985896.0
2007-09-21 02:15:00,2.01294,2.01352,2.01294,2.01351,2511795.0
2007-09-21 02:16:00,2.01368,2.01368,2.01303,2.01303,10248022.0
2007-09-21 02:17:00,2.01275,2.01302,2.01266,2.01302,4163592.0
2007-09-21 02:18:00,2.01314,2.01324,2.01306,2.01306,5978208.0
2007-09-21 02:19:00,2.01287,2.01295,2.01286,2.01294,2790790.0
2007-09-21 02:20:00,2.01282,2.01287,2.01243,2.0127,10988283.0
2007-09-21 02:21:00,2.01261,2.01261,2.01162,2.01174,20629042.0
2007-09-21 02:22:00,2.01171,2.01213,2.01143,2.01213,5380708.0
2007-09-21 02:23:00,2.01228,2.01289,2.01228,2.0126,3868387.0
2007-09-21 02:24:00,2.0127,2.01345,2.0127,2.01345,2308154.0
2007-09-21 02:25:00,2.01355,2.01356,2.01333,2.01352,21209782.0
2007-09-21 02:26:00,2.01365,2.01433,2.01365,2.01433,2715535.0
2007-09-21 02:27:00,2.01444,2.01455,2.01444,2.01445,1994295.0
2007-09-21 02:28:00,2.01438,2.01439,2.01422,2.01429,7467261.0
2007-09-21 02:29:00,2.01431,2.01431,2.01417,2.01418,4878530.0
2007-09-21 02:30:00,2.01418,2.0146,2.01418,2.0146,6738089.0
2007-09-21 02:31:00,2.01444,2.01444,2.01405,2.01405,3437644.0
2007-09-21 02:32:00,2.01402,2.01406,2.01389,2.0139,10010678.0
2007-09-21 02:33:00,2.01375,2.01375,2.01357,2.01361,2852516.0
2007-09-21 02:34:00,2.01365,2.01379,2.01362,2.01379,2045204.0
2007-09-21 02:35:00,2.01383,2.01394,2.01383,2.01393,4423939.0
2007-09-21 02:36:00,2.0141,2.01442,2.0141,2.01442,2839490.0
2007-09-21 02:37:00,2.01449,2.01462,2.01449,2.0145,2870948.0
2007-09-21 02:38:00,2.01431,2.01431,2.01407,2.01408,6368115.0
2007-09-21 02:39:00,2.01401,2.01401,2.01326,2.01326,21293994.0
2007-09-21 02:40:00,2.01309,2.0132,2.01308,2.01308,1057193.0
2007-09-21 02:41:00,2.01306,2.01306,2.0128,2.01288,3469798.0
2007-09-21 02:42:00,2.01297,2.01303,2.01293,2.01299,4404116.0
2007-09-21 02:43:00,2.01279,2.01299,2.01273,2.0129,5791512.0
2007-09-21 02:44:00,2.01291,2.01297,2.01283,2.01297,1877602.0
2007-09-21 02:45:00,2.01297,2.01306,2.01291,2.01302,3718976.0
2007-09-21 02:46:00,2.01299,2.01299,2.01276,2.01276,11899218.0
2007-09-21 02:47:00,2.01266,2.01266,2.01231,2.01232,2015190.0
2007-09-21 02:48:00,2.01224,2.01244,2.01224,2.01243,9020593.0
2007-09-21 02:49:00,2.01233,2.01233,2.01212,2.01214,3899531.0
2007-09-21 02:50:00,2.01217,2.01217,2.01188,2.01188,10483781.0
2007-09-21 02:51:00,2.0119,2.0119,2.01142,2.01142,17620013.0
2007-09-21 02:52:00,2.01116,2.01125,2.01101,2.01125,18601577.0
2007-09-21 02:53:00,2.01133,2.01154,2.01133,2.01149,10513129.0
2007-09-21 02:54:00,2.01153,2.01153,2.01128,2.01128,2514541.0
2007-09-21 02:55:00,2.01097,2.01108,2.01075,2.01075,3153581.0
2007-09-21 02:56:00,2.01094,2.01119,2.01094,2.01095,19338969.0
2007-09-21 02:57:00,2.01098,2.0111,2.01094,2.01094,16605843.0
2007-09-21 02:58:00,2.0109,2.0109,2.01075,2.01076,4007516.0
2007-09-21 02:59:00,2.01071,2.01089,2.01069,2.01074,4223901.0
2007-09-21 03:00:00,2.01061,2.01082,2.01057,2.01082,4143699.0
2007-09-21 03:01:00,2.01078,2.01079,2.01052,2.01079,2954492.0
2007-09-21 03:02:00,2.01088,2.01114,2.01088,2.0111,2470232.0
2007-09-21 03:03:00,2.0112,2.01163,2.0112,2.01141,12535475.0
2007-09-21 03:04:00,2.01127,2.01127,2.0108,2.0108,31464768.0
2007-09-21 03:05:00,2.01082,2.01086,2.01057,2.01057,3095840.0
2007-09-21 03:06:00,2.01051,2.01064,2.01038,2.01059,8240938.0
2007-09-21 03:07:00,2.01085,2.01128,2.01085,2.01124,20288995.0
2007-09-21 03:08:00,2.01129,2.01129,2.01089,2.01121,10459568.0
2007-09-21 03:09:00,2.01126,2.01144,2.01114,2.01144,10875294.0
2007-09-21 03:10:00,2.01151,2.01158,2.01142,2.01155,4487967.0
2007-09-21 03:11:00,2.01153,2.01164,2.01145,2.01155,3991323.0
2007-09-21 03:12:00,2.01141,2.01141,2.0112,2.01137,4573326.0
2007-09-21 03:13:00,2.01146,2.0115,2.0113,2.01145,13110002.0
2007-09-21 03:14:00,2.01151,2.01161,2.01144,2.01144,16871521.0
2007-09-21 03:15:00,2.01159,2.01177,2.01159,2.01173,13454779.0
2007-09-21 03:16:00,2.01177,2.01177,2.01129,2.01154,17917293.0
2007-09-21 03:17:00,2.01143,2.01153,2.01122,2.0115,4181751.0
2007-09-21 03:18:00,2.01171,2.01178,2.01153,2.01153,5235719.0
2007-09-21 03:19:00,2.01152,2.0117,2.01144,2.0117,4008332.0
2007-09-21 03:20:00,2.01178,2.01179,2.01167,2.01167,4198401.0
2007-09-21 03:21:00,2.01146,2.01159,2.01114,2.01142,4234370.0
2007-09-21 03:22:00,2.01132,2.01132,2.01111,2.01122,5145724.0
2007-09-21 03:23:00,2.01133,2.01133,2.01111,2.01117,24261188.0
2007-09-21 03:24:00,2.01119,2.01141,2.01119,2.01138,12625010.0
2007-09-21 03:25:00,2.0113,2.0113,2.01121,2.01124,4060330.0
2007-09-21 03:26:00,2.01126,2.01135,2.01113,2.01113,10630937.0
2007-09-21 03:27:00,2.01095,2.0111,2.01076,2.0111,7447805.0
2007-09-21 03:28:00,2.01123,2.01148,2.01123,2.01148,10230500.0
2007-09-21 03:29:00,2.01152,2.01161,2.01145,2.01161,7359289.0
2007-09-21 03:30:00,2.01172,2.01197,2.01172,2.01194,5116941.0
2007-09-21 03:31:00,2.01213,2.0122,2.01206,2.0122,6849878.0
2007-09-21 03:32:00,2.01214,2.01214,2.01192,2.01198,6065809.0
2007-09-21 03:33:00,2.01186,2.01189,2.01181,2.01186,5185229.0
2007-09-21 03:34:00,2.01197,2.01217,2.0119,2.01211,5916978.0
2007-09-21 03:35:00,2.01177,2.01191,2.01044,2.01191,4309502.0
2007-09-21 03:36:00,2.01186,2.01197,2.01186,2.01197,1251940.0
2007-09-21 03:37:00,2.01204,2.01204,2.01188,2.01188,8185143.0
2007-09-21 03:38:00,2.01185,2.0121,2.01183,2.01187,5577244.0
2007-09-21 03:39:00,2.01194,2.01194,2.01126,2.01165,25652466.0
2007-09-21 03:40:00,2.01161,2.01204,2.01158,2.01201,2419014.0
2007-09-21 03:41:00,2.01211,2.01231,2.01211,2.01231,4027164.0
2007-09-21 03:42:00,2.01234,2.01234,2.01216,2.01216,3524827.0
2007-09-21 03:43:00,2.0122,2.0122,2.012,2.01218,5442666.0
2007-09-21 03:44:00,2.01219,2.01239,2.0121,2.01239,6570393.0
2007-09-21 03:45:00,2.01234,2.01234,2.01213,2.01213,4019630.0
2007-09-21 03:46:00,2.01211,2.01214,2.01192,2.01214,28301322.0
2007-09-21 03:47:00,2.01209,2.01215,2.01195,2.01195,3515986.0
2007-09-21 03:48:00,2.01184,2.01184,2.01156,2.01156,7777517.0
2007-09-21 03:49:00,2.01134,2.01179,2.01134,2.01146,4243887.0
2007-09-21 03:50:00,2.01146,2.01146,2.01125,2.01126,19708308.0
2007-09-21 03:51:00,2.01123,2.01129,2.01119,2.0112,10333078.0
2007-09-21 03:52:00,2.01123,2.01129,2.0111,2.01129,6498465.0
2007-09-21 03:53:00,2.01116,2.01146,2.01116,2.01146,5538246.0
2007-09-21 03:54:00,2.01149,2.01157,2.01141,2.01141,8025478.0
2007-09-21 03:55:00,2.01153,2.01165,2.01146,2.01165,4582473.0
2007-09-21 03:56:00,2.01153,2.01165,2.01123,2.01141,2869003.0
2007-09-21 03:57:00,2.0113,2.01137,2.01111,2.01137,1633069.0
2007-09-21 03:58:00,2.01138,2.01163,2.01136,2.01136,5179769.0
2007-09-21 03:59:00,2.01152,2.0117,2.01149,2.01151,6168968.0
2007-09-21 04:00:00,2.01147,2.01159,2.01137,2.0114,9300359.0
2007-09-21 04:01:00,2.01138,2.01138,2.01121,2.01128,9132773.0
2007-09-21 04:02:00,2.01124,2.01124,2.01107,2.01107,8627128.0
2007-09-21 04:03:00,2.01103,2.01103,2.01085,2.0109,12620587.0
2007-09-21 04:04:00,2.01085,2.01088,2.01064,2.01088,3999701.0
2007-09-21 04:05:00,2.01112,2.01148,2.01112,2.01123,679632.0
2007-09-21 04:06:00,2.01103,2.01105,2.01079,2.01101,9106224.0
2007-09-21 04:07:00,2.01113,2.0114,2.01102,2.01128,9558547.0
2007-09-21 04:08:00,2.01115,2.01145,2.01115,2.01145,9094193.0
2007-09-21 04:09:00,2.01151,2.01166,2.01151,2.01166,2668347.0
2007-09-21 04:10:00,2.01161,2.01161,2.01152,2.01155,3355887.0
2007-09-21 04:11:00,2.01153,2.01163,2.01153,2.01159,9460685.0
2007-09-21 04:12:00,2.01153,2.01153,2.01126,2.01136,13375342.0
2007-09-21 04:13:00,2.01133,2.01133,2.01115,2.01115,6352097.0
2007-09-21 04:14:00,2.01112,2.01145,2.01112,2.01145,26704387.0
2007-09-21 04:15:00,2.01134,2.01134,2.01093,2.01093,5413970.0
2007-09-21 04:16:00,2.01082,2.01102,2.01063,2.01102,10765739.0
2007-09-21 04:17:00,2.01091,2.0113,2.01091,2.0111,2876609.0
2007-09-21 04:18:00,2.0111,2.01127,2.01097,2.01097,9358573.0
2007-09-21 04:19:00,2.01095,2.01101,2.01077,2.01096,3603735.0
2007-09-21 04:20:00,2.01096,2.01098,2.01072,2.01072,5453578.0
2007-09-21 04:21:00,2.01071,2.01094,2.01057,2.01057,4691735.0
2007-09-21 04:22:00,2.01075,2.01097,2.01075,2.01096,3621234.0
2007-09-21 04:23:00,2.01094,2.01094,2.01082,2.01082,5694922.0
2007-09-21 04:24:00,2.01095,2.01101,2.01051,2.01101,6021589.0
2007-09-21 04:25:00,2.0109,2.01117,2.0109,2.01117,3139374.0
2007-09-21 04:26:00,2.01128,2.01136,2.01128,2.01132,7336436.0
2007-09-21 04:27:00,2.0113,2.01134,2.01126,2.01134,4763077.0
2007-09-21 04:28:00,2.01143,2.01143,2.01129,2.01129,9685182.0
2007-09-21 04:29:00,2.01131,2.01145,2.01127,2.01145,5374446.0
2007-09-21 04:30:00,2.01132,2.01136,2.01111,2.01127,6039358.0
2007-09-21 04:31:00,2.0114,2.01158,2.0114,2.01145,11527258.0
2007-09-21 04:32:00,2.01129,2.01129,2.01088,2.01105,14289178.0
2007-09-21 04:33:00,2.01131,2.01168,2.01131,2.01168,6661447.0
2007-09-21 04:34:00,2.01166,2.01166,2.01142,2.01148,3513736.0
2007-09-21 04:35:00,2.01138,2.01138,2.01091,2.01121,3623190.0
2007-09-21 04:36:00,2.01115,2.01146,2.01102,2.01146,8725249.0
2007-09-21 04:37:00,2.01159,2.01164,2.01144,2.01148,5997930.0
2007-09-21 04:38:00,2.01143,2.0115,2.01126,2.01132,5886313.0
2007-09-21 04:39:00,2.01114,2.0114,2.01114,2.01119,2049222.0
2007-09-21 04:40:00,2.01122,2.01148,2.01122,2.01148,7635804.0
2007-09-21 04:41:00,2.01153,2.01161,2.01147,2.01161,5655943.0
2007-09-21 04:42:00,2.01168,2.01194,2.01166,2.01186,9912511.0
2007-09-21 04:43:00,2.01173,2.01179,2.01156,2.01162,7062801.0
2007-09-21 04:44:00,2.01159,2.01159,2.01144,2.01149,681399.0
2007-09-21 04:45:00,2.01146,2.01155,2.01141,2.01149,17152258.0
2007-09-21 04:46:00,2.01149,2.01156,2.01141,2.01154,3989365.0
2007-09-21 04:47:00,2.01177,2.01198,2.01177,2.01193,16184959.0
2007-09-21 04:48:00,2.01187,2.01188,2.01172,2.01172,2833263.0
2007-09-21 04:49:00,2.01167,2.01167,2.01143,2.01154,1372856.0
2007-09-21 04:50:00,2.01158,2.01158,2.0114,2.01149,4933334.0
2007-09-21 04:51:00,2.01149,2.01149,2.01129,2.01129,7050938.0
2007-09-21 04:52:00,2.01111,2.01123,2.01108,2.0112,7748822.0
2007-09-21 04:53:00,2.01124,2.01125,2.01105,2.01125,1952779.0
2007-09-21 04:54:00,2.0112,2.0112,2.01103,2.01106,2952052.0
2007-09-21 04:55:00,2.01098,2.01098,2.01072,2.01072,2705589.0
2007-09-21 04:56:00,2.01088,2.01088,2.01061,2.01076,10900922.0
2007-09-21 04:57:00,2.01097,2.01121,2.01074,2.01109,14985740.0
2007-09-21 04:58:00,2.01102,2.01103,2.01072,2.01072,8763698.0
2007-09-21 04:59:00,2.0107,2.01076,2.01055,2.01076,7496054.0
2007-09-21 05:00:00,2.01085,2.01091,2.01071,2.01074,4300495.0
2007-09-21 05:01:00,2.01101,2.01121,2.011,2.011,4590098.0
2007-09-21 05:02:00,2.011,2.011,2.01078,2.01097,2885624.0
2007-09-21 05:03:00,2.01097,2.01106,2.01088,2.01088,40348596.0
2007-09-21 05:04:00,2.011,2.01111,2.01095,2.01111,18464364.0
2007-09-21 05:05:00,2.0112,2.0112,2.01105,2.01112,21551965.0
2007-09-21 05:06:00,2.01095,2.01095,2.01055,2.01064,2061737.0
2007-09-21 05:07:00,2.01046,2.01046,2.01023,2.01043,12820970.0
2007-09-21 05:08:00,2.01056,2.01118,2.01056,2.01113,8756741.0
2007-09-21 05:09:00,2.011,2.01111,2.01072,2.01111,3415977.0
2007-09-21 05:10:00,2.01112,2.0113,2.01102,2.01114,5295575.0
2007-09-21 05:11:00,2.01102,2.01117,2.01081,2.01117,1900675.0
2007-09-21 05:12:00,2.01096,2.01096,2.01051,2.01068,8365990.0
2007-09-21 05:13:00,2.01091,2.01099,2.01091,2.01092,9199253.0
2007-09-21 05:14:00,2.01082,2.01085,2.01065,2.01085,3549903.0
2007-09-21 05:15:00,2.01094,2.01094,2.01079,2.01094,3155962.0
2007-09-21 05:16:00,2.01087,2.01092,2.01072,2.01085,11930062.0
2007-09-21 05:17:00,2.01083,2.01083,2.01065,2.01065,2676867.0
2007-09-21 05:18:00,2.0106,2.01065,2.01043,2.01043,23180337.0
2007-09-21 05:19:00,2.01042,2.01042,2.01016,2.01016,16993081.0
2007-09-21 05:20:00,2.01005,2.01005,2.00958,2.00958,13850559.0
2007-09-21 05:21:00,2.00929,2.00929,2.00878,2.00878,2301455.0
2007-09-21 05:22:00,2.00882,2.00894,2.0087,2.00894,3278047.0
2007-09-21 05:23:00,2.00899,2.00956,2.00899,2.00956,2993896.0
2007-09-21 05:24:00,2.00964,2.00975,2.00957,2.00972,4873488.0
2007-09-21 05:25:00,2.00988,2.01024,2.00988,2.01024,2248082.0
2007-09-21 05:26:00,2.0103,2.01042,2.0103,2.01038,8938567.0
2007-09-21 05:27:00,2.01027,2.01027,2.01,2.01018,5756924.0
2007-09-21 05:28:00,2.00997,2.00997,2.00949,2.00956,11316186.0
2007-09-21 05:29:00,2.00969,2.00994,2.00969,2.00994,36759574.0
2007-09-21 05:30:00,2.00988,2.00988,2.00982,2.00982,21223539.0
2007-09-21 05:31:00,2.00979,2.00994,2.00979,2.0099,6749451.0
2007-09-21 05:32:00,2.00974,2.01013,2.00974,2.0099,10422354.0
2007-09-21 05:34:00,2.00975,2.00997,2.00955,2.00955,12022749.0
2007-09-21 05:35:00,2.00962,2.01,2.00962,2.00987,14659627.0
2007-09-21 05:36:00,2.00985,2.00985,2.00962,2.00979,21464442.0
2007-09-21 05:37:00,2.00981,2.00991,2.00968,2.00985,6411860.0
2007-09-21 05:38:00,2.00968,2.00968,2.00918,2.00918,3575378.0
2007-09-21 05:39:00,2.00902,2.00902,2.00869,2.00869,5017530.0
2007-09-21 05:40:00,2.00869,2.00882,2.00869,2.00882,3736275.0
2007-09-21 05:41:00,2.00882,2.00908,2.00862,2.00906,5099933.0
2007-09-21 05:42:00,2.00897,2.00898,2.0088,2.00898,8396909.0
2007-09-21 05:43:00,2.00916,2.0093,2.00888,2.0093,18791450.0
2007-09-21 05:44:00,2.00934,2.00938,2.00906,2.00906,8138380.0
2007-09-21 05:45:00,2.00905,2.00957,2.00905,2.00957,5453871.0
2007-09-21 05:46:00,2.00945,2.00945,2.00913,2.00913,1823668.0
2007-09-21 05:47:00,2.00915,2.00915,2.00883,2.00889,5710806.0
2007-09-21 05:48:00,2.00898,2.00903,2.00894,2.00898,8137671.0
2007-09-21 05:49:00,2.00886,2.00886,2.00871,2.00874,3738129.0
2007-09-21 05:50:00,2.00869,2.00877,2.00849,2.00849,8880648.0
2007-09-21 05:51:00,2.00839,2.00843,2.00829,2.00838,8257073.0
2007-09-21 05:52:00,2.0086,2.00884,2.0086,2.00884,9395154.0
2007-09-21 05:53:00,2.00877,2.00877,2.00841,2.00849,4604411.0
2007-09-21 05:54:00,2.00862,2.00866,2.00837,2.00837,10554852.0
2007-09-21 05:55:00,2.0082,2.00842,2.00815,2.00838,5323807.0
2007-09-21 05:56:00,2.00848,2.00852,2.00826,2.00826,1466331.0
2007-09-21 05:57:00,2.00854,2.00868,2.00853,2.00868,2852507.0
2007-09-21 05:58:00,2.00863,2.00863,2.00785,2.00785,13383001.0
2007-09-21 05:59:00,2.00772,2.00778,2.00757,2.00762,3341964.0
2007-09-21 06:00:00,2.0076,2.0076,2.00734,2.00759,4665732.0
2007-09-21 06:01:00,2.00762,2.00775,2.00757,2.00771,5788901.0
2007-09-21 06:02:00,2.00762,2.00782,2.00757,2.00777,15519001.0
2007-09-21 06:03:00,2.00766,2.00773,2.00758,2.00758,2173287.0
2007-09-21 06:04:00,2.00772,2.00778,2.00771,2.00774,8149095.0
2007-09-21 06:05:00,2.00782,2.00794,2.00773,2.00794,4768759.0
2007-09-21 06:06:00,2.00788,2.00806,2.00788,2.00791,2176455.0
2007-09-21 06:07:00,2.00797,2.00797,2.0078,2.0078,5990853.0
2007-09-21 06:08:00,2.00769,2.00769,2.00737,2.00737,5984522.0
2007-09-21 06:09:00,2.00726,2.00726,2.00707,2.00714,10947003.0
2007-09-21 06:10:00,2.00717,2.00721,2.00713,2.00721,10950637.0
2007-09-21 06:11:00,2.00723,2.00723,2.00698,2.00698,5656073.0
2007-09-21 06:12:00,2.00705,2.0071,2.00701,2.00703,8030948.0
2007-09-21 06:13:00,2.00696,2.00699,2.00681,2.00681,2349161.0
2007-09-21 06:14:00,2.0066,2.0066,2.00616,2.00628,6450600.0
2007-09-21 06:15:00,2.0063,2.0063,2.00604,2.00625,4430018.0
2007-09-21 06:16:00,2.0061,2.0061,2.00581,2.00581,3543912.0
2007-09-21 06:17:00,2.00587,2.00588,2.00569,2.00569,6396497.0
2007-09-21 06:18:00,2.00562,2.00562,2.00464,2.00464,7289180.0
2007-09-21 06:19:00,2.00433,2.00433,2.00392,2.00419,2206726.0
2007-09-21 06:20:00,2.00421,2.00448,2.00421,2.00448,5385890.0
2007-09-21 06:21:00,2.00451,2.00451,2.00441,2.00441,1817244.0
2007-09-21 06:22:00,2.00427,2.00427,2.00363,2.00369,4474522.0
2007-09-21 06:23:00,2.00365,2.00365,2.00325,2.00329,5190218.0
2007-09-21 06:24:00,2.00321,2.00321,2.00293,2.00293,18712226.0
2007-09-21 06:25:00,2.00291,2.00291,2.00235,2.00239,15930576.0
2007-09-21 06:26:00,2.0023,2.0025,2.0023,2.00233,3496392.0
2007-09-21 06:27:00,2.00242,2.00242,2.00224,2.00229,7265818.0
2007-09-21 06:28:00,2.00222,2.00222,2.00195,2.00201,2429052.0
2007-09-21 06:29:00,2.0022,2.00235,2.0022,2.00229,2176472.0
2007-09-21 06:30:00,2.00212,2.00212,2.00191,2.00209,4609294.0
2007-09-21 06:31:00,2.00213,2.0023,2.0019,2.0019,8061360.0
2007-09-21 06:32:00,2.00196,2.00211,2.0019,2.00211,14307322.0
2007-09-21 06:33:00,2.00215,2.00247,2.00192,2.00247,7786159.0
2007-09-21 06:34:00,2.00255,2.00289,2.00255,2.00289,3842719.0
2007-09-21 06:35:00,2.0026,2.00304,2.0026,2.00289,5942854.0
2007-09-21 06:36:00,2.0031,2.00322,2.0031,2.00322,8081022.0
2007-09-21 06:37:00,2.00331,2.00355,2.00331,2.00333,8575747.0
2007-09-21 06:38:00,2.00324,2.00324,2.00319,2.00319,17083157.0
2007-09-21 06:39:00,2.00324,2.00324,2.00302,2.00305,26462848.0
2007-09-21 06:40:00,2.00287,2.00289,2.00258,2.00258,34407798.0
2007-09-21 06:41:00,2.00261,2.00261,2.00228,2.00231,29587406.0
2007-09-21 06:42:00,2.00238,2.00252,2.00218,2.00252,16026212.0
2007-09-21 06:43:00,2.00249,2.00258,2.00241,2.00258,2792305.0
2007-09-21 06:44:00,2.00259,2.0028,2.00259,2.00271,20128959.0
2007-09-21 06:45:00,2.00256,2.00256,2.00238,2.00243,3582073.0
2007-09-21 06:46:00,2.00247,2.00258,2.00217,2.00238,1808307.0
2007-09-21 06:47:00,2.00218,2.00218,2.00182,2.00182,4143954.0
2007-09-21 06:48:00,2.00185,2.00186,2.00155,2.0017,8187186.0
2007-09-21 06:49:00,2.00164,2.0017,2.00133,2.00133,858439.0
2007-09-21 06:50:00,2.00128,2.00137,2.00116,2.00116,10586857.0
2007-09-21 06:51:00,2.00111,2.00111,2.00077,2.00082,15599462.0
2007-09-21 06:52:00,2.00079,2.00082,2.00051,2.00051,3471949.0
2007-09-21 06:53:00,2.00052,2.00052,2.00026,2.00027,4357499.0
2007-09-21 06:54:00,2.00023,2.00023,1.9997,1.99987,9255750.0
2007-09-21 06:55:00,1.99989,1.99997,1.99962,1.99997,8206852.0
2007-09-21 06:56:00,2.00013,2.00038,2.00013,2.00015,5590459.0
2007-09-21 06:57:00,2.00003,2.00011,1.99969,2.0,10334723.0
2007-09-21 06:58:00,1.99999,2.00015,1.99995,1.99995,4944701.0
2007-09-21 06:59:00,1.99982,1.99982,1.99962,1.99977,1544718.0
2007-09-21 07:00:00,1.99985,2.00007,1.99985,2.00007,37586003.0
2007-09-21 07:01:00,2.0001,2.00013,1.99999,2.00013,8971287.0
2007-09-21 07:02:00,2.00015,2.00049,2.00015,2.00049,4785307.0
2007-09-21 07:03:00,2.00035,2.00035,2.0002,2.00025,22202284.0
2007-09-21 07:04:00,2.00031,2.00056,2.00031,2.00055,782289.0
2007-09-21 07:05:00,2.0005,2.00058,2.00013,2.00053,5158062.0
2007-09-21 07:06:00,2.00049,2.00049,2.00025,2.00025,6478683.0
2007-09-21 07:07:00,2.00037,2.00058,2.00033,2.00057,6783291.0
2007-09-21 07:08:00,2.0002,2.00079,2.0002,2.00079,2075984.0
2007-09-21 07:09:00,2.00095,2.00134,2.00095,2.00134,8797890.0
2007-09-21 07:10:00,2.00149,2.00162,2.00136,2.00136,17804599.0
2007-09-21 07:11:00,2.00113,2.00113,2.00087,2.00094,24533287.0
2007-09-21 07:12:00,2.00104,2.00109,2.00095,2.00102,5773023.0
2007-09-21 07:13:00,2.001,2.00109,2.00099,2.00106,6512627.0
2007-09-21 07:14:00,2.00095,2.00101,2.00073,2.00101,1020640.0
2007-09-21 07:15:00,2.00099,2.00099,2.00075,2.00075,3881330.0
2007-09-21 07:16:00,2.00064,2.00068,2.0005,2.0005,2561225.0
2007-09-21 07:17:00,2.00041,2.00041,2.00014,2.00028,8807690.0
2007-09-21 07:18:00,2.0002,2.00024,2.00009,2.00023,5050440.0
2007-09-21 07:19:00,2.00026,2.00026,2.00006,2.0001,2246579.0
2007-09-21 07:20:00,2.00014,2.00021,2.00003,2.00015,1831438.0
2007-09-21 07:21:00,2.00011,2.00062,2.00011,2.00062,4901664.0
2007-09-21 07:22:00,2.00084,2.00105,2.00084,2.00094,2645089.0
2007-09-21 07:23:00,2.00101,2.0013,2.00101,2.0013,3060095.0
2007-09-21 07:24:00,2.00131,2.00147,2.00131,2.00135,4751982.0
2007-09-21 07:25:00,2.00142,2.00148,2.00132,2.00135,1215007.0
2007-09-21 07:26:00,2.00129,2.00129,2.00107,2.00122,4561609.0
2007-09-21 07:27:00,2.00133,2.00169,2.00124,2.00169,2273376.0
2007-09-21 07:28:00,2.00172,2.00198,2.00166,2.00198,4713993.0
2007-09-21 07:29:00,2.00194,2.00194,2.00166,2.0018,3563528.0
2007-09-21 07:30:00,2.00176,2.00176,2.00145,2.0016,7238445.0
2007-09-21 07:31:00,2.00175,2.00241,2.00175,2.00206,14487082.0
2007-09-21 07:32:00,2.0021,2.00286,2.0021,2.00286,7276122.0
2007-09-21 07:33:00,2.00279,2.00279,2.00245,2.00245,4768874.0
2007-09-21 07:34:00,2.00221,2.00227,2.00176,2.00176,5391968.0
2007-09-21 07:35:00,2.00175,2.00216,2.00175,2.00216,13160679.0
2007-09-21 07:36:00,2.00219,2.00219,2.002,2.002,27657112.0
2007-09-21 07:37:00,2.00186,2.00186,2.00165,2.00168,4694158.0
2007-09-21 07:38:00,2.00161,2.00161,2.00142,2.00149,4789005.0
2007-09-21 07:39:00,2.00152,2.00185,2.00152,2.00185,15003896.0
2007-09-21 07:40:00,2.00207,2.0024,2.00207,2.0024,4645769.0
2007-09-21 07:41:00,2.0024,2.00251,2.0024,2.00248,3861310.0
2007-09-21 07:42:00,2.00247,2.00247,2.00196,2.00196,2949766.0
2007-09-21 07:43:00,2.00194,2.00228,2.00194,2.00228,2995095.0
2007-09-21 07:44:00,2.00245,2.00272,2.00245,2.0026,5730325.0
2007-09-21 07:45:00,2.00253,2.00253,2.00233,2.00233,14044112.0
2007-09-21 07:46:00,2.0025,2.003,2.0025,2.003,3782951.0
2007-09-21 07:47:00,2.00295,2.00298,2.00278,2.00298,21459622.0
2007-09-21 07:48:00,2.00305,2.00323,2.00305,2.00323,15820906.0
2007-09-21 07:49:00,2.00324,2.00324,2.0031,2.00314,2281452.0
2007-09-21 07:50:00,2.00333,2.00356,2.00333,2.00333,11315139.0
2007-09-21 07:51:00,2.00343,2.00378,2.00343,2.00378,1452259.0
2007-09-21 07:52:00,2.00387,2.00399,2.00385,2.00398,2081080.0
2007-09-21 07:53:00,2.00399,2.00404,2.00376,2.00376,10695939.0
2007-09-21 07:54:00,2.00393,2.00421,2.00393,2.00421,3244292.0
2007-09-21 07:55:00,2.00419,2.0042,2.00409,2.00416,6603034.0
2007-09-21 07:56:00,2.0042,2.00445,2.0042,2.00427,16012456.0
2007-09-21 07:57:00,2.0043,2.00442,2.00409,2.00442,829393.0
2007-09-21 07:58:00,2.00452,2.00488,2.00452,2.00475,18089712.0
2007-09-21 07:59:00,2.00496,2.00506,2.00484,2.00506,11816501.0
2007-09-21 08:00:00,2.00516,2.00524,2.00505,2.00522,16766587.0
2007-09-21 08:01:00,2.00508,2.00508,2.00427,2.00427,13251513.0
2007-09-21 08:02:00,2.00393,2.00419,2.00393,2.00404,2886427.0
2007-09-21 08:03:00,2.00397,2.00397,2.00368,2.00372,4399469.0
2007-09-21 08:04:00,2.00368,2.00368,2.00315,2.00315,6226578.0
2007-09-21 08:05:00,2.00316,2.00316,2.00288,2.00311,3619524.0
2007-09-21 08:06:00,2.00299,2.00307,2.00279,2.00279,2929133.0
2007-09-21 08:07:00,2.00253,2.00253,2.00096,2.00096,2823170.0
2007-09-21 08:08:00,2.00253,2.00274,2.00253,2.00274,4413119.0
2007-09-21 08:09:00,2.00285,2.00316,2.00285,2.00316,24547555.0
2007-09-21 08:10:00,2.00333,2.00399,2.00333,2.00399,9494428.0
2007-09-21 08:11:00,2.00426,2.00456,2.00404,2.00404,15616252.0
2007-09-21 08:12:00,2.00435,2.00435,2.00383,2.00383,4429273.0
2007-09-21 08:13:00,2.00382,2.00397,2.0038,2.00381,11314553.0
2007-09-21 08:14:00,2.004,2.00414,2.00373,2.00396,1333534.0
2007-09-21 08:15:00,2.00394,2.00416,2.00392,2.00392,10972424.0
2007-09-21 08:16:00,2.00378,2.00401,2.00378,2.00401,1851236.0
2007-09-21 08:17:00,2.00402,2.00405,2.00392,2.00405,8244815.0
2007-09-21 08:18:00,2.00401,2.00417,2.00385,2.00417,4830682.0
2007-09-21 08:19:00,2.00431,2.00478,2.00431,2.00478,4239617.0
2007-09-21 08:20:00,2.00491,2.00511,2.00486,2.00486,5637936.0
2007-09-21 08:21:00,2.00475,2.00493,2.0046,2.00493,3314881.0
2007-09-21 08:22:00,2.00515,2.00544,2.00498,2.00498,2788372.0
2007-09-21 08:23:00,2.00488,2.00491,2.00481,2.00485,9287801.0
2007-09-21 08:24:00,2.00489,2.00511,2.00489,2.00511,10621645.0
2007-09-21 08:25:00,2.00507,2.00507,2.00468,2.00468,7046027.0
2007-09-21 08:26:00,2.00448,2.00448,2.004,2.004,1559846.0
2007-09-21 08:27:00,2.00394,2.00405,2.00392,2.00393,7278332.0
2007-09-21 08:28:00,2.00402,2.00405,2.00387,2.00387,976043.0
2007-09-21 08:29:00,2.00392,2.00418,2.00392,2.00418,2066816.0
2007-09-21 08:30:00,2.00433,2.00485,2.00433,2.00485,41601409.0
2007-09-21 08:31:00,2.00507,2.00519,2.00507,2.00508,15369422.0
2007-09-21 08:32:00,2.00503,2.00505,2.00478,2.00478,6804735.0
2007-09-21 08:33:00,2.0048,2.00524,2.00467,2.00467,12035479.0
2007-09-21 08:34:00,2.00447,2.00447,2.00397,2.00397,4321945.0
2007-09-21 08:35:00,2.00359,2.00451,2.00359,2.00448,2204719.0
2007-09-21 08:36:00,2.00441,2.00441,2.00338,2.00338,6662160.0
2007-09-21 08:37:00,2.00331,2.00331,2.00268,2.00268,13298649.0
2007-09-21 08:38:00,2.00258,2.00258,2.00193,2.00193,14416203.0
2007-09-21 08:39:00,2.00179,2.00179,2.00078,2.00078,3820701.0
2007-09-21 08:40:00,2.00055,2.00073,2.0004,2.00073,11556052.0
2007-09-21 08:41:00,2.00075,2.0008,2.00037,2.00037,6967609.0
2007-09-21 08:42:00,2.00033,2.00041,2.00022,2.00022,5559483.0
2007-09-21 08:43:00,2.0004,2.00065,2.00022,2.00065,3816389.0
2007-09-21 08:44:00,2.00077,2.00138,2.00063,2.00138,8146317.0
2007-09-21 08:45:00,2.00169,2.00197,2.00169,2.00197,2218084.0
2007-09-21 08:46:00,2.00185,2.00221,2.00181,2.00221,5717373.0
2007-09-21 08:47:00,2.00232,2.00274,2.00225,2.00274,30154513.0
2007-09-21 08:48:00,2.00298,2.00311,2.00289,2.00289,1140203.0
2007-09-21 08:49:00,2.00264,2.00265,2.00245,2.00261,4337644.0
2007-09-21 08:50:00,2.00252,2.0028,2.00246,2.0028,2672567.0
2007-09-21 08:51:00,2.00295,2.00318,2.00285,2.00297,10794802.0
2007-09-21 08:52:00,2.00299,2.00313,2.00226,2.00226,4396220.0
2007-09-21 08:53:00,2.00219,2.00219,2.00184,2.00186,6667891.0
2007-09-21 08:54:00,2.00182,2.00228,2.00058,2.00228,8505969.0
2007-09-21 08:55:00,2.00206,2.00218,2.00191,2.00199,10276587.0
2007-09-21 08:56:00,2.00193,2.00193,2.00151,2.00151,6717689.0
2007-09-21 08:57:00,2.00134,2.00141,2.00119,2.00134,2552249.0
2007-09-21 08:58:00,2.00148,2.00179,2.00148,2.00179,840985.0
2007-09-21 08:59:00,2.00179,2.00228,2.00173,2.00225,4300768.0
2007-09-21 09:00:00,2.00222,2.00224,2.00204,2.00224,1151230.0
2007-09-21 09:01:00,2.00211,2.00211,2.00166,2.00166,7199251.0
2007-09-21 09:02:00,2.00185,2.00228,2.00185,2.00228,9718559.0
2007-09-21 09:03:00,2.0023,2.00311,2.0023,2.00311,9026340.0
2007-09-21 09:04:00,2.00313,2.00344,2.00308,2.00344,9057717.0
2007-09-21 09:05:00,2.0035,2.0035,2.00306,2.00344,4184638.0
2007-09-21 09:06:00,2.00361,2.00368,2.00356,2.00368,13932007.0
2007-09-21 09:07:00,2.00371,2.00382,2.00341,2.00341,4952936.0
2007-09-21 09:08:00,2.00329,2.00351,2.00306,2.00351,29299856.0
2007-09-21 09:09:00,2.00347,2.00356,2.00316,2.00356,2914550.0
2007-09-21 09:10:00,2.00361,2.00361,2.00332,2.00339,11896107.0
2007-09-21 09:11:00,2.00352,2.00371,2.00346,2.00363,2914372.0
2007-09-21 09:12:00,2.0039,2.00392,2.00353,2.00384,3971357.0
2007-09-21 09:13:00,2.00402,2.00416,2.00399,2.00412,13628627.0
2007-09-21 09:14:00,2.00428,2.00506,2.00428,2.00498,7208652.0
2007-09-21 09:15:00,2.00511,2.00531,2.00511,2.00528,15860679.0
2007-09-21 09:16:00,2.00507,2.00575,2.00507,2.00575,7988873.0
2007-09-21 09:17:00,2.00574,2.00607,2.00574,2.00607,25390992.0
2007-09-21 09:18:00,2.00604,2.0065,2.00604,2.00633,2017658.0
2007-09-21 09:19:00,2.00623,2.00623,2.00598,2.00601,2798269.0
2007-09-21 09:20:00,2.006,2.006,2.00556,2.00575,2345745.0
2007-09-21 09:21:00,2.0057,2.00574,2.00557,2.00558,3671232.0
2007-09-21 09:22:00,2.00548,2.00548,2.00533,2.00533,2296277.0
2007-09-21 09:23:00,2.00528,2.00535,2.00523,2.00528,7715826.0
2007-09-21 09:24:00,2.00527,2.00548,2.00524,2.00524,7462882.0
2007-09-21 09:25:00,2.00508,2.00508,2.00457,2.00457,13355092.0
2007-09-21 09:26:00,2.0044,2.0044,2.00379,2.00379,2844284.0
2007-09-21 09:27:00,2.00369,2.00369,2.00335,2.00347,4653751.0
2007-09-21 09:28:00,2.00356,2.00422,2.00356,2.00422,9832221.0
2007-09-21 09:29:00,2.00427,2.00449,2.00426,2.00449,8824723.0
2007-09-21 09:30:00,2.00456,2.00477,2.00456,2.00474,8465308.0
2007-09-21 09:31:00,2.00486,2.00506,2.00485,2.00505,3582045.0
2007-09-21 09:32:00,2.00514,2.00523,2.00462,2.00462,4249933.0
2007-09-21 09:33:00,2.00464,2.00484,2.00464,2.00484,16753663.0
2007-09-21 09:34:00,2.00478,2.00478,2.00457,2.00463,3861843.0
2007-09-21 09:35:00,2.0047,2.00485,2.00469,2.00481,3096429.0
2007-09-21 09:36:00,2.00484,2.00565,2.00484,2.00565,42751561.0
2007-09-21 09:37:00,2.00567,2.006,2.00567,2.00586,19396878.0
2007-09-21 09:38:00,2.00591,2.00601,2.00579,2.0059,12133433.0
2007-09-21 09:39:00,2.00569,2.0058,2.00542,2.00542,11313790.0
2007-09-21 09:40:00,2.00518,2.00528,2.00516,2.00524,16338888.0
2007-09-21 09:41:00,2.00511,2.00528,2.00511,2.00526,5346363.0
2007-09-21 09:42:00,2.00517,2.00517,2.00502,2.00502,8227324.0
2007-09-21 09:43:00,2.00497,2.00497,2.00455,2.00455,25079270.0
2007-09-21 09:44:00,2.00448,2.00473,2.00433,2.00445,5066144.0
2007-09-21 09:45:00,2.00445,2.00546,2.00445,2.00546,1747994.0
2007-09-21 09:46:00,2.00553,2.00585,2.00546,2.00585,12156217.0
2007-09-21 09:47:00,2.00591,2.00626,2.00578,2.00615,3775411.0
2007-09-21 09:48:00,2.00628,2.00669,2.00603,2.00669,3501143.0
2007-09-21 09:49:00,2.00657,2.00657,2.00614,2.00624,3886148.0
2007-09-21 09:50:00,2.00618,2.00618,2.00589,2.0059,4470508.0
2007-09-21 09:51:00,2.00576,2.00576,2.00544,2.00545,9642681.0
2007-09-21 09:52:00,2.00549,2.00591,2.00549,2.00591,3967818.0
2007-09-21 09:53:00,2.00613,2.00669,2.00613,2.00669,9371138.0
2007-09-21 09:54:00,2.00675,2.00715,2.00675,2.00715,12711815.0
2007-09-21 09:55:00,2.00721,2.0074,2.00721,2.0074,13532638.0
2007-09-21 09:56:00,2.00741,2.00775,2.0074,2.00775,3140945.0
2007-09-21 09:57:00,2.00773,2.0081,2.00773,2.0081,18053381.0
2007-09-21 09:58:00,2.00812,2.00837,2.00804,2.00837,2709836.0
2007-09-21 09:59:00,2.0084,2.00884,2.0084,2.00874,4118030.0
2007-09-21 10:00:00,2.00868,2.00868,2.00858,2.0086,5894417.0
2007-09-21 10:01:00,2.00865,2.00946,2.00865,2.00946,25269151.0
2007-09-21 10:02:00,2.00955,2.00963,2.00951,2.00951,14393541.0
2007-09-21 10:03:00,2.00954,2.00968,2.00816,2.00968,16045417.0
2007-09-21 10:04:00,2.00963,2.01007,2.00963,2.01007,2969323.0
2007-09-21 10:05:00,2.01029,2.01076,2.01029,2.01053,5444697.0
2007-09-21 10:06:00,2.01055,2.01057,2.01027,2.01033,5122257.0
2007-09-21 10:07:00,2.01018,2.01018,2.00988,2.00988,1770146.0
2007-09-21 10:08:00,2.00991,2.00998,2.00962,2.00998,1650891.0
2007-09-21 10:09:00,2.01003,2.01018,2.00993,2.01001,22449641.0
2007-09-21 10:10:00,2.00993,2.00993,2.00983,2.00985,3276295.0
2007-09-21 10:11:00,2.01003,2.01006,2.00972,2.00972,10975927.0
2007-09-21 10:12:00,2.01026,2.01059,2.01026,2.01057,5860320.0
2007-09-21 10:13:00,2.01051,2.01051,2.01019,2.01035,2045729.0
2007-09-21 10:14:00,2.01048,2.01093,2.01048,2.01093,7402944.0
2007-09-21 10:15:00,2.01098,2.01128,2.01077,2.01116,16771630.0
2007-09-21 10:16:00,2.01115,2.01115,2.01074,2.01074,1408911.0
2007-09-21 10:17:00,2.01081,2.01109,2.01081,2.01109,7462780.0
2007-09-21 10:18:00,2.01121,2.01166,2.01121,2.01166,2448523.0
2007-09-21 10:19:00,2.01166,2.01204,2.01166,2.01204,1434364.0
2007-09-21 10:20:00,2.0119,2.01206,2.0119,2.01199,1174454.0
2007-09-21 10:21:00,2.01193,2.01225,2.01189,2.01225,9851801.0
2007-09-21 10:22:00,2.01225,2.01225,2.01206,2.01219,1411481.0
2007-09-21 10:23:00,2.01212,2.01212,2.01167,2.01197,4797403.0
2007-09-21 10:24:00,2.0117,2.01182,2.0115,2.01156,20277094.0
2007-09-21 10:25:00,2.0117,2.01208,2.0117,2.01208,3034969.0
2007-09-21 10:26:00,2.01233,2.01286,2.01231,2.01286,9749077.0
2007-09-21 10:27:00,2.01293,2.01352,2.01293,2.01347,7677143.0
2007-09-21 10:28:00,2.01344,2.01344,2.01303,2.01321,1180446.0
2007-09-21 10:29:00,2.01328,2.0136,2.01328,2.0136,11015431.0
2007-09-21 10:30:00,2.01375,2.01386,2.01372,2.01372,1339772.0
2007-09-21 10:31:00,2.01369,2.01379,2.0135,2.01357,1642607.0
2007-09-21 10:32:00,2.01345,2.01345,2.0128,2.01299,6174589.0
2007-09-21 10:33:00,2.01292,2.01319,2.01292,2.01319,14796822.0
2007-09-21 10:34:00,2.01317,2.01335,2.01311,2.01311,5468353.0
2007-09-21 10:35:00,2.01299,2.01323,2.01292,2.01323,5181167.0
2007-09-21 10:36:00,2.01324,2.0133,2.0131,2.0133,6178696.0
2007-09-21 10:37:00,2.01331,2.01331,2.01304,2.01304,20819045.0
2007-09-21 10:38:00,2.013,2.013,2.01275,2.01278,8986925.0
2007-09-21 10:39:00,2.01292,2.01361,2.01292,2.01334,4418129.0
2007-09-21 10:40:00,2.01306,2.01323,2.01303,2.01323,1486102.0
2007-09-21 10:41:00,2.01323,2.01328,2.01308,2.01308,1494205.0
2007-09-21 10:42:00,2.01296,2.01304,2.01284,2.01302,6057413.0
2007-09-21 10:43:00,2.01294,2.01367,2.01294,2.01367,9517844.0
2007-09-21 10:44:00,2.01362,2.01378,2.01362,2.01378,5414117.0
2007-09-21 10:45:00,2.01371,2.01373,2.01316,2.01316,9809806.0
2007-09-21 10:46:00,2.01297,2.01326,2.01282,2.01297,5154710.0
2007-09-21 10:47:00,2.0129,2.01316,2.0129,2.01311,2393600.0
2007-09-21 10:48:00,2.01314,2.01329,2.01311,2.01311,2907859.0
2007-09-21 10:49:00,2.01293,2.01303,2.0127,2.0127,6828303.0
2007-09-21 10:50:00,2.01276,2.0128,2.01261,2.01278,5443791.0
2007-09-21 10:51:00,2.01284,2.01301,2.01265,2.01301,3785059.0
2007-09-21 10:52:00,2.01318,2.01342,2.01313,2.01313,9172742.0
2007-09-21 10:53:00,2.01312,2.01312,2.01275,2.01275,4299790.0
2007-09-21 10:54:00,2.01272,2.01272,2.01238,2.01238,4540637.0
2007-09-21 10:55:00,2.01238,2.01238,2.01202,2.01211,3453355.0
2007-09-21 10:56:00,2.01197,2.01197,2.01155,2.01158,4113648.0
2007-09-21 10:57:00,2.0116,2.0116,2.01137,2.01154,6188064.0
2007-09-21 10:58:00,2.01163,2.01164,2.01129,2.01132,8006695.0
2007-09-21 10:59:00,2.01126,2.01126,2.01083,2.01124,3746612.0
2007-09-21 11:00:00,2.01133,2.01205,2.01133,2.01205,249750.0
2007-09-21 11:01:00,2.01208,2.01221,2.01198,2.01218,12865665.0
2007-09-21 11:02:00,2.01208,2.01252,2.01208,2.01252,9759387.0
2007-09-21 11:03:00,2.01269,2.01307,2.01269,2.01294,6183661.0
2007-09-21 11:04:00,2.01301,2.01302,2.01281,2.01281,6308667.0
2007-09-21 11:05:00,2.01266,2.01275,2.01241,2.01241,52346534.0
2007-09-21 11:06:00,2.01252,2.01262,2.01252,2.01258,1785466.0
2007-09-21 11:07:00,2.01273,2.01289,2.01273,2.01289,5073018.0
2007-09-21 11:08:00,2.01306,2.01336,2.01185,2.01336,2264740.0
2007-09-21 11:09:00,2.01357,2.01407,2.01357,2.01407,902972.0
2007-09-21 11:10:00,2.01403,2.01447,2.01403,2.01423,10337544.0
2007-09-21 11:11:00,2.01417,2.01417,2.01381,2.01389,2693401.0
2007-09-21 11:12:00,2.01387,2.01387,2.01363,2.01363,15965653.0
2007-09-21 11:13:00,2.0135,2.01351,2.01329,2.01335,27333086.0
2007-09-21 11:14:00,2.01331,2.01331,2.01287,2.01287,3893377.0
2007-09-21 11:15:00,2.01294,2.01321,2.01294,2.01302,3818791.0
2007-09-21 11:16:00,2.01326,2.01405,2.01326,2.01399,4758460.0
2007-09-21 11:17:00,2.01419,2.01419,2.01396,2.01406,12244878.0
2007-09-21 11:18:00,2.01409,2.01491,2.01409,2.01491,4771424.0
2007-09-21 11:19:00,2.01504,2.01538,2.01503,2.01503,5596559.0
2007-09-21 11:20:00,2.01493,2.01493,2.0143,2.0143,12889351.0
2007-09-21 11:21:00,2.0144,2.01454,2.01439,2.01449,4854383.0
2007-09-21 11:22:00,2.0145,2.01453,2.01439,2.01444,4695722.0
2007-09-21 11:23:00,2.01441,2.01441,2.0142,2.0142,23162638.0
2007-09-21 11:24:00,2.01405,2.01425,2.01391,2.01425,14663279.0
2007-09-21 11:25:00,2.01429,2.0143,2.01413,2.0143,1615896.0
2007-09-21 11:26:00,2.01434,2.01451,2.01427,2.01451,5924760.0
2007-09-21 11:27:00,2.01449,2.01481,2.01448,2.01481,9466537.0
2007-09-21 11:28:00,2.01487,2.01517,2.01487,2.01509,1503916.0
2007-09-21 11:29:00,2.01519,2.01524,2.01507,2.01512,5580227.0
2007-09-21 11:30:00,2.01503,2.01503,2.01465,2.01465,8276697.0
2007-09-21 11:31:00,2.01462,2.01462,2.0141,2.0141,2464647.0
2007-09-21 11:32:00,2.01405,2.0143,2.01379,2.0143,1553046.0
2007-09-21 11:33:00,2.01425,2.01425,2.0137,2.0137,6854131.0
2007-09-21 11:34:00,2.01361,2.01379,2.01361,2.01372,2921238.0
2007-09-21 11:35:00,2.01379,2.01402,2.01373,2.01402,10095337.0
2007-09-21 11:36:00,2.01417,2.01438,2.014,2.014,2171571.0
2007-09-21 11:37:00,2.01403,2.01418,2.01391,2.01418,5954655.0
2007-09-21 11:38:00,2.01411,2.01447,2.01411,2.01445,24183187.0
2007-09-21 11:39:00,2.0145,2.01479,2.01448,2.01479,5658826.0
2007-09-21 11:40:00,2.01491,2.01516,2.01471,2.01471,2061782.0
2007-09-21 11:41:00,2.01459,2.01463,2.01433,2.01433,16291556.0
2007-09-21 11:42:00,2.0145,2.01464,2.01443,2.01464,4842691.0
2007-09-21 11:43:00,2.01475,2.01487,2.01466,2.01477,2187157.0
2007-09-21 11:44:00,2.01491,2.01514,2.01491,2.01511,14159806.0
2007-09-21 11:45:00,2.01509,2.01533,2.01504,2.01533,5776134.0
2007-09-21 11:46:00,2.01515,2.01537,2.01515,2.01537,1304229.0
2007-09-21 11:47:00,2.01537,2.01558,2.01523,2.01558,8142925.0
2007-09-21 11:48:00,2.01572,2.01622,2.01572,2.01612,21972241.0
2007-09-21 11:49:00,2.01602,2.0162,2.01567,2.0162,508616.0
2007-09-21 11:50:00,2.01631,2.01634,2.01582,2.01582,3860892.0
2007-09-21 11:51:00,2.01591,2.0164,2.01572,2.0164,10641812.0
2007-09-21 11:52:00,2.0166,2.01681,2.0166,2.01664,587021.0
2007-09-21 11:53:00,2.01668,2.01669,2.01659,2.01669,11137327.0
2007-09-21 11:54:00,2.01671,2.01693,2.01671,2.01676,15956434.0
2007-09-21 11:55:00,2.0166,2.01671,2.01654,2.01654,3989199.0
2007-09-21 11:56:00,2.01651,2.01651,2.01618,2.01618,11302981.0
2007-09-21 11:57:00,2.01622,2.01644,2.01622,2.01636,1468136.0
2007-09-21 11:58:00,2.01647,2.01677,2.01647,2.0167,2113810.0
2007-09-21 11:59:00,2.01667,2.01667,2.01647,2.01647,4872236.0
2007-09-21 12:00:00,2.0165,2.0166,2.01645,2.01645,23481350.0
2007-09-21 12:01:00,2.01655,2.01661,2.01642,2.0166,32810341.0
2007-09-21 12:02:00,2.0166,2.01664,2.01647,2.01647,7793603.0
2007-09-21 12:03:00,2.01631,2.01634,2.01578,2.01613,15959927.0
2007-09-21 12:04:00,2.01593,2.01598,2.01584,2.01587,4095775.0
2007-09-21 12:05:00,2.01585,2.01601,2.01574,2.01576,6551553.0
2007-09-21 12:06:00,2.01572,2.016,2.01571,2.01592,2706782.0
2007-09-21 12:07:00,2.01591,2.01594,2.01578,2.01581,23221039.0
2007-09-21 12:08:00,2.01568,2.01587,2.01568,2.01587,3978522.0
2007-09-21 12:09:00,2.01579,2.01579,2.01537,2.01537,7081683.0
2007-09-21 12:10:00,2.0156,2.01607,2.0156,2.01607,8810924.0
2007-09-21 12:11:00,2.01615,2.01637,2.01604,2.01604,13898930.0
2007-09-21 12:12:00,2.01589,2.01589,2.01562,2.01562,2459389.0
2007-09-21 12:13:00,2.01587,2.01612,2.01587,2.01609,9513341.0
2007-09-21 12:14:00,2.01604,2.01627,2.01604,2.01627,3361767.0
2007-09-21 12:15:00,2.01636,2.01636,2.01609,2.01609,18351562.0
2007-09-21 12:16:00,2.01605,2.01605,2.0157,2.0157,6363919.0
2007-09-21 12:17:00,2.01557,2.01585,2.01557,2.01573,15402401.0
2007-09-21 12:18:00,2.01573,2.01588,2.01564,2.01564,1901242.0
2007-09-21 12:19:00,2.01563,2.01592,2.01563,2.01592,7544790.0
2007-09-21 12:20:00,2.01615,2.01685,2.01615,2.01683,16232811.0
2007-09-21 12:21:00,2.01688,2.01736,2.01658,2.01682,29225676.0
2007-09-21 12:22:00,2.01692,2.01712,2.0169,2.0169,6094088.0
2007-09-21 12:23:00,2.01676,2.01676,2.01644,2.01645,3961053.0
2007-09-21 12:24:00,2.01634,2.01647,2.01617,2.01647,6792957.0
2007-09-21 12:25:00,2.01648,2.01663,2.01635,2.01645,3637047.0
2007-09-21 12:26:00,2.01631,2.01631,2.01606,2.01608,11144768.0
2007-09-21 12:27:00,2.01619,2.01619,2.01588,2.01588,5111879.0
2007-09-21 12:28:00,2.01572,2.01572,2.01544,2.01555,431451.0
2007-09-21 12:29:00,2.01553,2.01562,2.01543,2.01543,3541105.0
2007-09-21 12:30:00,2.01537,2.01537,2.0149,2.0149,5547166.0
2007-09-21 12:31:00,2.01491,2.01506,2.01491,2.01504,7684522.0
2007-09-21 12:32:00,2.01511,2.01528,2.01506,2.01506,13998449.0
2007-09-21 12:33:00,2.01512,2.01522,2.01509,2.01513,7364009.0
2007-09-21 12:34:00,2.0148,2.0148,2.0145,2.01463,4643431.0
2007-09-21 12:35:00,2.01454,2.01482,2.01454,2.01482,18201505.0
2007-09-21 12:36:00,2.01525,2.01525,2.01507,2.01511,8136435.0
2007-09-21 12:37:00,2.01509,2.01516,2.01478,2.01478,4689565.0
2007-09-21 12:38:00,2.01479,2.01479,2.01462,2.01475,1538397.0
2007-09-21 12:39:00,2.01477,2.01482,2.01463,2.01478,6544785.0
2007-09-21 12:40:00,2.01464,2.01464,2.01417,2.01417,1448968.0
2007-09-21 12:41:00,2.01424,2.01441,2.01424,2.01441,4897618.0
2007-09-21 12:42:00,2.01424,2.01424,2.01398,2.01415,3198609.0
2007-09-21 12:43:00,2.01416,2.01416,2.0139,2.01402,7947440.0
2007-09-21 12:44:00,2.014,2.014,2.01389,2.01389,3008535.0
2007-09-21 12:45:00,2.01397,2.01403,2.01389,2.01402,9296456.0
2007-09-21 12:46:00,2.01389,2.01391,2.0138,2.01391,3170432.0
2007-09-21 12:47:00,2.01401,2.01442,2.01401,2.01442,4027029.0
2007-09-21 12:48:00,2.01467,2.01499,2.01455,2.01483,21870911.0
2007-09-21 12:49:00,2.01486,2.01494,2.01438,2.01441,2594979.0
2007-09-21 12:50:00,2.01439,2.01467,2.01439,2.01459,11263302.0
2007-09-21 12:51:00,2.0145,2.01455,2.01395,2.01455,2303730.0
2007-09-21 12:52:00,2.01465,2.01482,2.01463,2.01463,5216429.0
2007-09-21 12:53:00,2.01448,2.01463,2.01442,2.01463,13086357.0
2007-09-21 12:54:00,2.01475,2.01507,2.01457,2.01499,5256193.0
2007-09-21 12:55:00,2.0148,2.01482,2.01456,2.01482,2756073.0
2007-09-21 12:56:00,2.01481,2.01503,2.01481,2.01503,17088011.0
2007-09-21 12:57:00,2.01508,2.01517,2.01504,2.01507,4874124.0
2007-09-21 12:58:00,2.01509,2.01534,2.01509,2.01528,5958502.0
2007-09-21 12:59:00,2.01526,2.01528,2.01489,2.01489,4549980.0
2007-09-21 13:00:00,2.01483,2.01483,2.01459,2.01459,3770843.0
2007-09-21 13:01:00,2.01457,2.01457,2.01413,2.01433,7582170.0
2007-09-21 13:02:00,2.01441,2.01447,2.01422,2.01422,9162678.0
2007-09-21 13:03:00,2.01406,2.01406,2.01354,2.0138,8438001.0
2007-09-21 13:04:00,2.01365,2.01369,2.01343,2.0136,8110963.0
2007-09-21 13:05:00,2.01364,2.01404,2.01364,2.01404,4470282.0
2007-09-21 13:06:00,2.0141,2.01435,2.0141,2.01415,2564621.0
2007-09-21 13:07:00,2.01415,2.01415,2.01385,2.01392,4605461.0
2007-09-21 13:08:00,2.01386,2.01415,2.01386,2.01415,2872374.0
2007-09-21 13:09:00,2.01398,2.01407,2.01362,2.01362,18092044.0
2007-09-21 13:10:00,2.01355,2.01376,2.01355,2.01376,9884170.0
2007-09-21 13:11:00,2.0136,2.0136,2.01301,2.01301,2940360.0
2007-09-21 13:12:00,2.01296,2.01317,2.01296,2.01317,12725653.0
2007-09-21 13:13:00,2.01315,2.0132,2.01303,2.0132,10768482.0
2007-09-21 13:14:00,2.0132,2.0132,2.01275,2.01275,1618061.0
2007-09-21 13:15:00,2.01265,2.01287,2.0125,2.01287,5506273.0
2007-09-21 13:16:00,2.01287,2.01287,2.01253,2.01256,14878495.0
2007-09-21 13:17:00,2.01242,2.01299,2.01242,2.01299,12663636.0
2007-09-21 13:18:00,2.01314,2.01325,2.01307,2.01307,6533435.0
2007-09-21 13:19:00,2.01311,2.01311,2.01288,2.01292,6138532.0
2007-09-21 13:20:00,2.0131,2.0136,2.0131,2.0136,13616875.0
2007-09-21 13:21:00,2.0136,2.0136,2.01312,2.01312,4056359.0
2007-09-21 13:22:00,2.01311,2.01323,2.01311,2.01319,4821229.0
2007-09-21 13:23:00,2.01326,2.01342,2.01305,2.0133,6327117.0
2007-09-21 13:24:00,2.01334,2.0134,2.013,2.013,809907.0
2007-09-21 13:25:00,2.01298,2.01309,2.01298,2.01307,18734616.0
2007-09-21 13:26:00,2.01308,2.01324,2.01298,2.01324,17742037.0
2007-09-21 13:27:00,2.01334,2.01364,2.01334,2.01364,18042711.0
2007-09-21 13:28:00,2.01373,2.01393,2.01368,2.01393,19668203.0
2007-09-21 13:29:00,2.01402,2.0143,2.01402,2.0143,10457124.0
2007-09-21 13:30:00,2.01432,2.01432,2.01421,2.01425,10003813.0
2007-09-21 13:31:00,2.01442,2.01476,2.01442,2.01476,33640307.0
2007-09-21 13:32:00,2.01473,2.01473,2.01452,2.01457,3371519.0
2007-09-21 13:33:00,2.01465,2.01474,2.01458,2.01471,9138795.0
2007-09-21 13:34:00,2.01441,2.01489,2.01441,2.01489,2074149.0
2007-09-21 13:35:00,2.01503,2.01509,2.01482,2.01482,6373630.0
2007-09-21 13:36:00,2.01488,2.01488,2.01464,2.01481,1694435.0
2007-09-21 13:37:00,2.0148,2.01558,2.0148,2.01532,14269159.0
2007-09-21 13:38:00,2.0159,2.01597,2.01581,2.01581,5586476.0
2007-09-21 13:39:00,2.01565,2.01565,2.01491,2.01491,1892905.0
2007-09-21 13:40:00,2.01504,2.01536,2.01504,2.01536,2482565.0
2007-09-21 13:41:00,2.0154,2.01562,2.01536,2.01562,5412313.0
2007-09-21 13:42:00,2.01569,2.01593,2.01569,2.01593,2436108.0
2007-09-21 13:43:00,2.01598,2.01628,2.01598,2.01628,1081775.0
2007-09-21 13:44:00,2.01632,2.01672,2.01631,2.01672,7479870.0
2007-09-21 13:45:00,2.01673,2.01727,2.01673,2.01727,6094449.0
2007-09-21 13:46:00,2.01719,2.01719,2.01676,2.01684,12366640.0
2007-09-21 13:47:00,2.01693,2.01695,2.01677,2.01688,3641611.0
2007-09-21 13:48:00,2.01683,2.01687,2.01673,2.01687,1494977.0
2007-09-21 13:49:00,2.0169,2.01708,2.0169,2.01708,5742506.0
2007-09-21 13:50:00,2.01716,2.01729,2.01711,2.01729,10783089.0
2007-09-21 13:51:00,2.01745,2.01765,2.01745,2.01761,16509278.0
2007-09-21 13:52:00,2.01721,2.01772,2.01721,2.01772,12644281.0
2007-09-21 13:53:00,2.01766,2.01766,2.0172,2.0172,2950268.0
2007-09-21 13:54:00,2.01721,2.01721,2.01693,2.01693,3286554.0
2007-09-21 13:55:00,2.01689,2.01689,2.01671,2.01671,9048993.0
2007-09-21 13:56:00,2.01666,2.01666,2.01632,2.01632,4619984.0
2007-09-21 13:57:00,2.01636,2.01636,2.01583,2.01596,2557307.0
2007-09-21 13:58:00,2.01586,2.01633,2.01586,2.01633,8490532.0
2007-09-21 13:59:00,2.01641,2.01642,2.01629,2.01638,2899584.0
2007-09-21 14:00:00,2.01624,2.01624,2.01607,2.01609,6087743.0
2007-09-21 14:01:00,2.01593,2.01622,2.01467,2.01604,3967271.0
2007-09-21 14:02:00,2.01593,2.01593,2.01565,2.01565,6938401.0
2007-09-21 14:03:00,2.01558,2.01565,2.01552,2.01561,12689994.0
2007-09-21 14:04:00,2.01561,2.01561,2.01539,2.01539,6034936.0
2007-09-21 14:05:00,2.01532,2.0155,2.01532,2.01543,8625743.0
2007-09-21 14:06:00,2.01552,2.01589,2.01552,2.01584,3216331.0
2007-09-21 14:07:00,2.0159,2.0159,2.01577,2.01577,5643183.0
2007-09-21 14:08:00,2.01583,2.01637,2.01583,2.01637,5338347.0
2007-09-21 14:09:00,2.0164,2.0166,2.01635,2.0166,3618066.0
2007-09-21 14:10:00,2.0167,2.01686,2.01667,2.01686,6360750.0
2007-09-21 14:11:00,2.01681,2.01681,2.01657,2.01674,13626465.0
2007-09-21 14:12:00,2.01675,2.01698,2.01675,2.01691,2250220.0
2007-09-21 14:13:00,2.01717,2.01748,2.01717,2.01748,27981553.0
2007-09-21 14:14:00,2.01754,2.01761,2.01734,2.01734,7028675.0
2007-09-21 14:15:00,2.0172,2.01737,2.01706,2.01737,30933469.0
2007-09-21 14:16:00,2.01742,2.01766,2.01742,2.01766,4706838.0
2007-09-21 14:17:00,2.01765,2.01782,2.01765,2.01765,8752605.0
2007-09-21 14:18:00,2.01743,2.01751,2.01716,2.01716,3174037.0
2007-09-21 14:19:00,2.01706,2.01748,2.01706,2.01748,4912905.0
2007-09-21 14:20:00,2.01771,2.01798,2.01771,2.01782,5394422.0
2007-09-21 14:21:00,2.01784,2.01784,2.01739,2.01739,3006316.0
2007-09-21 14:22:00,2.01713,2.01713,2.01681,2.01681,4999407.0
2007-09-21 14:23:00,2.01682,2.01713,2.01682,2.01713,15605725.0
2007-09-21 14:24:00,2.01722,2.01756,2.01722,2.01749,3765315.0
2007-09-21 14:25:00,2.01776,2.01802,2.01776,2.01802,1547996.0
2007-09-21 14:26:00,2.01812,2.01834,2.01812,2.0182,7068713.0
2007-09-21 14:27:00,2.01817,2.01828,2.01811,2.01812,8505681.0
2007-09-21 14:28:00,2.01811,2.01815,2.01799,2.01812,6161435.0
2007-09-21 14:29:00,2.01792,2.01802,2.01773,2.01773,2730141.0
2007-09-21 14:30:00,2.01777,2.01842,2.01777,2.01842,8662933.0
2007-09-21 14:31:00,2.01853,2.0192,2.0185,2.0192,3481643.0
2007-09-21 14:32:00,2.01929,2.02028,2.01929,2.02028,9697718.0
2007-09-21 14:33:00,2.0203,2.02094,2.0203,2.02094,3356193.0
2007-09-21 14:34:00,2.02102,2.02156,2.02102,2.02156,2478534.0
2007-09-21 14:35:00,2.02166,2.02194,2.02161,2.02194,3953593.0
2007-09-21 14:36:00,2.022,2.02235,2.022,2.02235,6656576.0
2007-09-21 14:37:00,2.02233,2.02276,2.02219,2.02276,2960545.0
2007-09-21 14:38:00,2.02292,2.02322,2.02292,2.02312,1936890.0
2007-09-21 14:39:00,2.02312,2.02321,2.02305,2.02305,8555319.0
2007-09-21 14:40:00,2.02313,2.02367,2.02313,2.02367,8941344.0
2007-09-21 14:41:00,2.02392,2.02431,2.02392,2.02431,10395282.0
2007-09-21 14:42:00,2.02437,2.02511,2.02437,2.02511,6371810.0
2007-09-21 14:43:00,2.02531,2.02633,2.02531,2.02633,9007301.0
2007-09-21 14:44:00,2.02619,2.02619,2.02579,2.02579,5746447.0
2007-09-21 14:45:00,2.02592,2.02606,2.02592,2.02606,9208797.0
2007-09-21 14:46:00,2.02607,2.02607,2.02569,2.02569,7436366.0
2007-09-21 14:47:00,2.02574,2.02574,2.02537,2.02537,9222713.0
2007-09-21 14:48:00,2.02512,2.02512,2.02455,2.02455,15563905.0
2007-09-21 14:49:00,2.02457,2.02517,2.02457,2.02517,9051194.0
2007-09-21 14:50:00,2.02526,2.02528,2.02498,2.02498,1496449.0
2007-09-21 14:51:00,2.02479,2.02479,2.02443,2.02443,32445676.0
2007-09-21 14:52:00,2.02422,2.02422,2.02393,2.02399,2294601.0
2007-09-21 14:53:00,2.02395,2.02395,2.02363,2.02364,8428596.0
2007-09-21 14:54:00,2.02359,2.02359,2.0233,2.0233,17082551.0
2007-09-21 14:55:00,2.02334,2.02334,2.02304,2.02304,2024480.0
2007-09-21 14:56:00,2.02302,2.02302,2.02271,2.02272,4644561.0
2007-09-21 14:57:00,2.02266,2.02266,2.02229,2.02231,4735140.0
2007-09-21 14:58:00,2.02219,2.0224,2.02209,2.0224,6780813.0
2007-09-21 14:59:00,2.02249,2.02249,2.02219,2.0222,1852047.0
2007-09-21 15:00:00,2.02229,2.02243,2.02218,2.02243,4766329.0
2007-09-21 15:01:00,2.02239,2.02263,2.02239,2.02263,6376384.0
2007-09-21 15:02:00,2.02276,2.02301,2.02256,2.02284,2078491.0
2007-09-21 15:03:00,2.02276,2.02276,2.02245,2.02249,9907964.0
2007-09-21 15:04:00,2.02262,2.0233,2.02262,2.0233,9988659.0
2007-09-21 15:05:00,2.02328,2.02342,2.02328,2.02329,1144616.0
2007-09-21 15:06:00,2.02332,2.02364,2.02322,2.02358,7364455.0
2007-09-21 15:07:00,2.02353,2.02353,2.02316,2.02316,4897771.0
2007-09-21 15:08:00,2.02318,2.02318,2.02286,2.02287,4931304.0
2007-09-21 15:09:00,2.02311,2.0234,2.02311,2.0234,4435674.0
2007-09-21 15:10:00,2.02348,2.02352,2.02306,2.02347,4934055.0
2007-09-21 15:11:00,2.02334,2.02334,2.02259,2.02259,10844872.0
2007-09-21 15:12:00,2.02274,2.0232,2.02274,2.0232,30909139.0
2007-09-21 15:13:00,2.02328,2.02353,2.02327,2.02353,4675250.0
2007-09-21 15:14:00,2.02351,2.02367,2.02345,2.02345,2805535.0
2007-09-21 15:15:00,2.02333,2.0234,2.02313,2.02313,2123300.0
2007-09-21 15:16:00,2.0233,2.02364,2.0233,2.02363,1617192.0
2007-09-21 15:17:00,2.02346,2.02346,2.02312,2.02322,5171332.0
2007-09-21 15:18:00,2.02318,2.02318,2.02221,2.02221,3189974.0
2007-09-21 15:19:00,2.02207,2.02207,2.02158,2.02158,3477938.0
2007-09-21 15:20:00,2.02156,2.02156,2.02067,2.0208,9314554.0
2007-09-21 15:21:00,2.02094,2.02133,2.02065,2.02065,9786961.0
2007-09-21 15:22:00,2.02073,2.02099,2.02073,2.02085,1878330.0
2007-09-21 15:23:00,2.02073,2.02107,2.02061,2.02099,6643159.0
2007-09-21 15:24:00,2.02108,2.02125,2.02089,2.02089,1385290.0
2007-09-21 15:25:00,2.02083,2.02084,2.02072,2.02078,5314533.0
2007-09-21 15:26:00,2.02096,2.02123,2.02091,2.02123,6422407.0
2007-09-21 15:27:00,2.02127,2.02144,2.02127,2.02143,19428414.0
2007-09-21 15:28:00,2.02149,2.02167,2.02146,2.02167,7026284.0
2007-09-21 15:29:00,2.02142,2.02185,2.02142,2.02148,1872073.0
2007-09-21 15:30:00,2.02126,2.02126,2.02077,2.02078,2608380.0
2007-09-21 15:31:00,2.02093,2.02125,2.0209,2.02125,33370293.0
2007-09-21 15:32:00,2.02148,2.02172,2.02148,2.02168,4669832.0
2007-09-21 15:33:00,2.02172,2.02238,2.02172,2.02238,12946926.0
2007-09-21 15:34:00,2.02252,2.02268,2.02251,2.0226,15042951.0
2007-09-21 15:35:00,2.02276,2.02301,2.02276,2.02292,19900261.0
2007-09-21 15:36:00,2.02302,2.02348,2.02302,2.02342,10519515.0
2007-09-21 15:37:00,2.02332,2.02332,2.02303,2.0231,25743893.0
2007-09-21 15:38:00,2.02306,2.02313,2.02251,2.02251,718107.0
2007-09-21 15:39:00,2.02227,2.02269,2.02221,2.02269,3771153.0
2007-09-21 15:40:00,2.02272,2.02298,2.02272,2.02298,53388686.0
2007-09-21 15:41:00,2.02328,2.02368,2.02328,2.02348,2504571.0
2007-09-21 15:42:00,2.02327,2.02327,2.02306,2.0231,7187843.0
2007-09-21 15:43:00,2.02302,2.02303,2.02296,2.02301,5650041.0
2007-09-21 15:44:00,2.02299,2.02312,2.02288,2.02289,4404855.0
2007-09-21 15:45:00,2.02289,2.02309,2.02289,2.0229,36659724.0
2007-09-21 15:46:00,2.02294,2.02294,2.0224,2.02257,10213364.0
2007-09-21 15:47:00,2.02259,2.02285,2.02259,2.02285,5558750.0
2007-09-21 15:48:00,2.02284,2.02297,2.02279,2.02297,2911780.0
2007-09-21 15:49:00,2.02296,2.02305,2.02283,2.02285,3772204.0
2007-09-21 15:50:00,2.02279,2.0229,2.02253,2.02281,2303280.0
2007-09-21 15:51:00,2.02298,2.02313,2.02286,2.02313,5655138.0
2007-09-21 15:52:00,2.02327,2.02345,2.0232,2.0232,1812723.0
2007-09-21 15:53:00,2.02328,2.0233,2.02299,2.0233,6554889.0
2007-09-21 15:54:00,2.02328,2.02333,2.02317,2.02317,3421862.0
2007-09-21 15:55:00,2.02288,2.02288,2.02238,2.02238,8856486.0
2007-09-21 15:56:00,2.02264,2.02265,2.02244,2.02265,1299150.0
2007-09-21 15:57:00,2.02266,2.02266,2.02245,2.02245,3264717.0
2007-09-21 15:58:00,2.02229,2.02229,2.02168,2.02168,8851851.0
2007-09-21 15:59:00,2.02159,2.02159,2.0215,2.02154,6221712.0
2007-09-21 16:00:00,2.0215,2.02161,2.02128,2.02161,13866690.0
2007-09-21 16:01:00,2.02172,2.02183,2.02168,2.02183,26130603.0
2007-09-21 16:02:00,2.02185,2.0221,2.02164,2.02164,11180579.0
2007-09-21 16:03:00,2.02145,2.02145,2.02102,2.02102,15326709.0
2007-09-21 16:04:00,2.02108,2.0211,2.02057,2.02057,2883841.0
2007-09-21 16:05:00,2.02066,2.02074,2.02055,2.02074,6512334.0
2007-09-21 16:06:00,2.02074,2.02086,2.02061,2.02061,2822153.0
2007-09-21 16:07:00,2.02044,2.02053,2.02021,2.02021,1247683.0
2007-09-21 16:08:00,2.02018,2.02018,2.0198,2.0198,1768460.0
2007-09-21 16:09:00,2.01996,2.0202,2.01996,2.0202,8212135.0
2007-09-21 16:10:00,2.02026,2.02031,2.02017,2.02019,573376.0
2007-09-21 16:11:00,2.02033,2.02038,2.02005,2.02005,20591353.0
2007-09-21 16:12:00,2.02029,2.02046,2.02017,2.02046,6350528.0
2007-09-21 16:13:00,2.02021,2.0208,2.02021,2.0208,8852290.0
2007-09-21 16:14:00,2.0208,2.02084,2.02062,2.02083,4235290.0
2007-09-21 16:15:00,2.0208,2.02084,2.02075,2.02079,5602368.0
2007-09-21 16:16:00,2.02097,2.02117,2.02097,2.02114,24498988.0
2007-09-21 16:17:00,2.02114,2.02117,2.02099,2.021,17517931.0
2007-09-21 16:18:00,2.02119,2.02125,2.02116,2.02122,1618666.0
2007-09-21 16:19:00,2.02123,2.02139,2.0212,2.0212,39736451.0
2007-09-21 16:20:00,2.02118,2.02118,2.02069,2.02078,3852388.0
2007-09-21 16:21:00,2.02046,2.02046,2.02011,2.02022,4979313.0
2007-09-21 16:22:00,2.02028,2.0206,2.02028,2.0206,1950896.0
2007-09-21 16:23:00,2.0208,2.02084,2.02073,2.02084,3010827.0
2007-09-21 16:24:00,2.02078,2.02078,2.02051,2.02059,7241206.0
2007-09-21 16:25:00,2.02046,2.02046,2.02029,2.02037,12628702.0
2007-09-21 16:26:00,2.02039,2.02039,2.02014,2.02029,4178641.0
2007-09-21 16:27:00,2.02041,2.02086,2.02041,2.02086,2907062.0
2007-09-21 16:28:00,2.0208,2.02094,2.02079,2.02087,19602473.0
2007-09-21 16:29:00,2.02069,2.02085,2.02046,2.02056,7307164.0
2007-09-21 16:30:00,2.02046,2.02046,2.02021,2.02021,2022048.0
2007-09-21 16:31:00,2.0202,2.0202,2.01993,2.01993,27712528.0
2007-09-21 16:32:00,2.02011,2.02022,2.02008,2.02016,5541439.0
2007-09-21 16:33:00,2.01958,2.02017,2.01957,2.02017,8109256.0
2007-09-21 16:34:00,2.02033,2.02057,2.02033,2.02057,6186978.0
2007-09-21 16:35:00,2.02061,2.02071,2.02041,2.02071,7204819.0
2007-09-21 16:36:00,2.02075,2.02076,2.02058,2.02076,1463660.0
2007-09-21 16:37:00,2.02085,2.02087,2.02075,2.02076,18141196.0
2007-09-21 16:38:00,2.0207,2.02108,2.02059,2.02108,4699544.0
2007-09-21 16:39:00,2.02111,2.02128,2.021,2.02106,3716398.0
2007-09-21 16:40:00,2.02081,2.02081,2.02049,2.02056,12426492.0
2007-09-21 16:41:00,2.02042,2.02042,2.01997,2.01998,2407311.0
2007-09-21 16:42:00,2.01997,2.02027,2.01997,2.02027,11793659.0
2007-09-21 16:43:00,2.02032,2.02064,2.02032,2.02055,13456012.0
2007-09-21 16:44:00,2.02044,2.02044,2.01997,2.02002,3055438.0
2007-09-21 16:45:00,2.01995,2.01995,2.01954,2.01967,18516702.0
2007-09-21 16:46:00,2.01958,2.01958,2.01934,2.01934,10642004.0
2007-09-21 16:47:00,2.0191,2.01921,2.01892,2.01921,8138802.0
2007-09-21 16:48:00,2.01935,2.01967,2.01935,2.01967,654187.0
2007-09-21 16:49:00,2.01978,2.01985,2.01963,2.01981,2398060.0
2007-09-21 16:50:00,2.01991,2.02003,2.01976,2.01985,18911496.0
2007-09-21 16:51:00,2.01978,2.01978,2.01957,2.01966,3965857.0
2007-09-21 16:52:00,2.0196,2.0196,2.01942,2.01942,5332860.0
2007-09-21 16:53:00,2.01936,2.01936,2.01904,2.01904,4776416.0
2007-09-21 16:54:00,2.01886,2.01886,2.01839,2.01848,8251893.0
2007-09-21 16:55:00,2.01854,2.01865,2.01832,2.01832,14357151.0
2007-09-21 16:56:00,2.01841,2.01867,2.01839,2.01867,4944978.0
2007-09-21 16:57:00,2.01855,2.01885,2.01855,2.01885,5321482.0
2007-09-21 16:58:00,2.01888,2.01888,2.01852,2.01852,4174502.0
2007-09-21 16:59:00,2.01854,2.01918,2.01854,2.01918,11755124.0
2007-09-21 17:00:00,2.01949,2.01978,2.01947,2.01954,11726038.0
2007-09-21 17:01:00,2.01959,2.01983,2.01959,2.01979,514282.0
2007-09-21 17:02:00,2.01977,2.01985,2.01975,2.01975,14635693.0
2007-09-21 17:03:00,2.01971,2.01979,2.01947,2.01947,7754710.0
2007-09-21 17:04:00,2.01931,2.01946,2.01925,2.01946,7469976.0
2007-09-21 17:05:00,2.01954,2.02,2.01954,2.02,13820969.0
2007-09-21 17:06:00,2.01961,2.01989,2.01952,2.01952,3093664.0
2007-09-21 17:07:00,2.01934,2.0198,2.01924,2.0198,15833720.0
2007-09-21 17:08:00,2.01988,2.02005,2.01981,2.01991,9868479.0
2007-09-21 17:09:00,2.01975,2.01986,2.01974,2.01986,1684272.0
2007-09-21 17:10:00,2.01986,2.01989,2.01953,2.01964,4154884.0
2007-09-21 17:11:00,2.01975,2.01988,2.01975,2.01986,4500933.0
2007-09-21 17:12:00,2.01989,2.01992,2.01974,2.0198,2028714.0
2007-09-21 17:13:00,2.01973,2.02036,2.01932,2.01932,3703932.0
2007-09-21 17:14:00,2.01991,2.01995,2.01974,2.01974,6579105.0
2007-09-21 17:15:00,2.01956,2.01956,2.01909,2.01909,27128940.0
2007-09-21 17:16:00,2.0191,2.01915,2.01904,2.01906,853549.0
2007-09-21 17:17:00,2.01911,2.01924,2.01903,2.01924,1878684.0
2007-09-21 17:18:00,2.01929,2.0195,2.01927,2.0195,6614172.0
2007-09-21 17:19:00,2.01941,2.01941,2.019,2.019,3357720.0
2007-09-21 17:20:00,2.01905,2.01953,2.01887,2.01953,6136679.0
2007-09-21 17:21:00,2.01966,2.01977,2.01955,2.01955,3043767.0
2007-09-21 17:22:00,2.01962,2.02016,2.01962,2.02016,4786214.0
2007-09-21 17:23:00,2.02031,2.02082,2.02031,2.02082,6413780.0
2007-09-21 17:24:00,2.02087,2.02116,2.02087,2.02116,3461458.0
2007-09-21 17:25:00,2.02122,2.02155,2.02122,2.02131,37073453.0
2007-09-21 17:26:00,2.02119,2.02119,2.02077,2.0208,6101751.0
2007-09-21 17:27:00,2.02057,2.02057,2.02021,2.02021,17921588.0
2007-09-21 17:28:00,2.0201,2.02038,2.0201,2.02038,5229523.0
2007-09-21 17:29:00,2.02043,2.02079,2.02041,2.02079,8005597.0
2007-09-21 17:30:00,2.02078,2.02081,2.02061,2.02061,8151887.0
2007-09-21 17:31:00,2.02069,2.02084,2.02064,2.0207,3199292.0
2007-09-21 17:32:00,2.02071,2.02071,2.02052,2.02056,8976155.0
2007-09-21 17:33:00,2.02056,2.02095,2.02055,2.02095,5872517.0
2007-09-21 17:34:00,2.02105,2.02156,2.02105,2.02156,3876194.0
2007-09-21 17:35:00,2.02166,2.02202,2.02166,2.02202,30573359.0
2007-09-21 17:36:00,2.02181,2.02202,2.02167,2.02167,3726656.0
2007-09-21 17:37:00,2.02174,2.02183,2.02173,2.02183,15739935.0
2007-09-21 17:38:00,2.02195,2.02265,2.02191,2.02265,5901648.0
2007-09-21 17:39:00,2.02272,2.02272,2.02187,2.02187,4908139.0
2007-09-21 17:40:00,2.02165,2.02165,2.02116,2.02116,7552563.0
2007-09-21 17:41:00,2.02119,2.02119,2.02095,2.02105,12117137.0
2007-09-21 17:42:00,2.02114,2.02115,2.02103,2.02115,4463034.0
2007-09-21 17:43:00,2.02119,2.02133,2.02115,2.02127,9507654.0
2007-09-21 17:44:00,2.02127,2.02127,2.02096,2.02125,10113717.0
2007-09-21 17:45:00,2.02113,2.02143,2.02113,2.02143,1680871.0
2007-09-21 17:46:00,2.02139,2.02139,2.02119,2.02119,1268008.0
2007-09-21 17:47:00,2.02127,2.02127,2.02106,2.02107,8177143.0
2007-09-21 17:48:00,2.02109,2.02139,2.01969,2.02139,8377566.0
2007-09-21 17:49:00,2.02141,2.0215,2.02099,2.02099,32576711.0
2007-09-21 17:50:00,2.02122,2.02122,2.02111,2.02119,992899.0
2007-09-21 17:51:00,2.02119,2.02119,2.02096,2.02109,6221810.0
2007-09-21 17:52:00,2.02102,2.02151,2.02102,2.02151,6042607.0
2007-09-21 17:53:00,2.02138,2.02138,2.02096,2.02122,1342251.0
2007-09-21 17:54:00,2.02125,2.02134,2.02108,2.02134,5711592.0
2007-09-21 17:55:00,2.02133,2.02143,2.02116,2.02143,6332084.0
2007-09-21 17:56:00,2.0213,2.0213,2.02092,2.02116,1634248.0
2007-09-21 17:57:00,2.02124,2.02145,2.02124,2.02138,4043265.0
2007-09-21 17:58:00,2.02121,2.0216,2.02121,2.0216,3731083.0
2007-09-21 17:59:00,2.02175,2.02199,2.02169,2.02199,5589486.0
2007-09-21 18:00:00,2.02187,2.02187,2.02129,2.02129,7776143.0
2007-09-21 18:01:00,2.02133,2.02141,2.02126,2.02126,8171409.0
2007-09-21 18:02:00,2.02123,2.02123,2.02024,2.02024,8679888.0
2007-09-21 18:03:00,2.02015,2.02015,2.01965,2.01981,4463489.0
2007-09-21 18:04:00,2.0199,2.02002,2.01988,2.0199,11350976.0
2007-09-21 18:05:00,2.01988,2.01991,2.01972,2.01991,2675427.0
2007-09-21 18:06:00,2.01991,2.01993,2.01979,2.01979,4515111.0
2007-09-21 18:07:00,2.01974,2.02,2.01974,2.02,8001342.0
2007-09-21 18:08:00,2.01996,2.02,2.01993,2.01999,15318045.0
2007-09-21 18:09:00,2.01989,2.01989,2.0196,2.01968,10586850.0
2007-09-21 18:10:00,2.01984,2.02028,2.01984,2.02028,13952700.0
2007-09-21 18:11:00,2.02027,2.02027,2.01999,2.02006,18684307.0
2007-09-21 18:12:00,2.02006,2.02006,2.01847,2.01999,6501155.0
2007-09-21 18:13:00,2.02004,2.02004,2.01984,2.01987,17368750.0
2007-09-21 18:14:00,2.01986,2.02,2.01979,2.02,1908957.0
2007-09-21 18:15:00,2.02,2.02,2.01981,2.01981,4332260.0
2007-09-21 18:16:00,2.01985,2.01987,2.0197,2.01975,2852512.0
2007-09-21 18:17:00,2.01965,2.01965,2.01907,2.01911,2820366.0
2007-09-21 18:18:00,2.01896,2.01896,2.01826,2.01826,7652699.0
2007-09-21 18:19:00,2.01772,2.01797,2.01747,2.01747,14464023.0
2007-09-21 18:20:00,2.0174,2.0174,2.01643,2.01643,7358917.0
2007-09-21 18:21:00,2.01636,2.01636,2.01565,2.01565,17948748.0
2007-09-21 18:22:00,2.01552,2.01552,2.01451,2.01451,6802818.0
2007-09-21 18:23:00,2.0144,2.0144,2.0139,2.01393,3156100.0
2007-09-21 18:24:00,2.01408,2.01437,2.01408,2.01437,3324696.0
2007-09-21 18:25:00,2.01432,2.01432,2.01413,2.01413,5720993.0
2007-09-21 18:26:00,2.01397,2.01397,2.01369,2.01369,281554.0
2007-09-21 18:27:00,2.01367,2.01399,2.01367,2.01399,9022781.0
2007-09-21 18:28:00,2.01407,2.0142,2.01402,2.0142,15094650.0
2007-09-21 18:29:00,2.01418,2.01431,2.01371,2.01429,14077957.0
2007-09-21 18:30:00,2.01429,2.01462,2.01429,2.01462,4720546.0
2007-09-21 18:31:00,2.01461,2.01468,2.01447,2.01452,9476308.0
2007-09-21 18:32:00,2.01436,2.01436,2.01405,2.01416,5129003.0
2007-09-21 18:33:00,2.01402,2.01417,2.01397,2.01417,7538525.0
2007-09-21 18:34:00,2.0141,2.01453,2.0141,2.01453,11132048.0
2007-09-21 18:35:00,2.01465,2.01514,2.01463,2.01514,6270432.0
2007-09-21 18:36:00,2.0152,2.01545,2.01484,2.01484,31388007.0
2007-09-21 18:37:00,2.01497,2.01497,2.0145,2.0145,4360222.0
2007-09-21 18:38:00,2.01439,2.01443,2.01427,2.01432,5064975.0
2007-09-21 18:39:00,2.01439,2.01439,2.01397,2.01397,17498559.0
2007-09-21 18:40:00,2.01384,2.01384,2.01357,2.01382,7784564.0
2007-09-21 18:41:00,2.01391,2.01435,2.01391,2.01435,3408118.0
2007-09-21 18:42:00,2.01449,2.01463,2.01434,2.01434,10315504.0
2007-09-21 18:43:00,2.01451,2.01451,2.01436,2.01436,1939635.0
2007-09-21 18:44:00,2.01427,2.01427,2.01417,2.01425,3493345.0
2007-09-21 18:45:00,2.01418,2.01418,2.01401,2.01412,5454909.0
2007-09-21 18:46:00,2.01422,2.01459,2.01422,2.01459,7322945.0
2007-09-21 18:47:00,2.01462,2.01462,2.01433,2.01433,2568200.0
2007-09-21 18:48:00,2.01421,2.01434,2.01417,2.01426,12787232.0
2007-09-21 18:49:00,2.01435,2.0146,2.01435,2.0145,6678667.0
2007-09-21 18:50:00,2.01465,2.01479,2.01457,2.01478,6986593.0
2007-09-21 18:51:00,2.01456,2.01474,2.01456,2.01459,2123725.0
2007-09-21 18:52:00,2.01455,2.01464,2.01445,2.01452,9554174.0
2007-09-21 18:53:00,2.01438,2.01438,2.01406,2.0141,7898691.0
2007-09-21 18:54:00,2.01412,2.01423,2.01401,2.01423,5712538.0
2007-09-21 18:55:00,2.01428,2.01447,2.01428,2.01447,9384671.0
2007-09-21 18:56:00,2.01471,2.01503,2.01471,2.01491,4129005.0
2007-09-21 18:57:00,2.01488,2.01488,2.01459,2.01459,2625193.0
2007-09-21 18:58:00,2.01451,2.01456,2.01411,2.01411,1287570.0
2007-09-21 18:59:00,2.01372,2.01408,2.01335,2.01335,4505661.0
2007-09-21 19:00:00,2.01323,2.01323,2.01291,2.01308,3813658.0
2007-09-21 19:01:00,2.01307,2.01341,2.01307,2.01341,2888960.0
2007-09-21 19:02:00,2.01331,2.0134,2.01309,2.01318,7083892.0
2007-09-21 19:03:00,2.01323,2.01353,2.01318,2.01353,6376048.0
2007-09-21 19:04:00,2.01351,2.01358,2.01344,2.01344,3676689.0
2007-09-21 19:05:00,2.01349,2.01362,2.01329,2.01353,1898759.0
2007-09-21 19:06:00,2.01359,2.01385,2.01346,2.01346,972742.0
2007-09-21 19:07:00,2.01359,2.01389,2.01359,2.01389,3491607.0
2007-09-21 19:08:00,2.01345,2.01381,2.01345,2.01372,12614833.0
2007-09-21 19:09:00,2.01365,2.01377,2.0136,2.01373,8095863.0
2007-09-21 19:10:00,2.01374,2.01377,2.01367,2.01368,2598995.0
2007-09-21 19:11:00,2.01373,2.01398,2.01368,2.01398,3975772.0
2007-09-21 19:12:00,2.01401,2.01401,2.01384,2.01393,7205899.0
2007-09-21 19:13:00,2.01421,2.01463,2.01421,2.01463,3362506.0
2007-09-21 19:14:00,2.01461,2.01475,2.01456,2.01457,6337472.0
2007-09-21 19:15:00,2.01457,2.01482,2.01451,2.01482,5748589.0
2007-09-21 19:16:00,2.01481,2.01494,2.01468,2.01494,3506652.0
2007-09-21 19:17:00,2.01489,2.01516,2.01489,2.01503,11842156.0
2007-09-21 19:18:00,2.01497,2.01516,2.01497,2.01516,4511906.0
2007-09-21 19:19:00,2.0152,2.01572,2.0152,2.01537,24797653.0
2007-09-21 19:20:00,2.01577,2.01577,2.01552,2.01565,3982615.0
2007-09-21 19:21:00,2.01562,2.01582,2.01554,2.01558,5071614.0
2007-09-21 19:22:00,2.01556,2.01617,2.01556,2.01615,2862437.0
2007-09-21 19:23:00,2.01607,2.01618,2.01574,2.01606,5476197.0
2007-09-21 19:24:00,2.01609,2.0163,2.01608,2.0163,3011167.0
2007-09-21 19:25:00,2.01621,2.01621,2.0158,2.0158,6257250.0
2007-09-21 19:26:00,2.01568,2.01568,2.0152,2.0152,1239040.0
2007-09-21 19:27:00,2.01529,2.01529,2.0151,2.0152,4586239.0
2007-09-21 19:28:00,2.01537,2.01547,2.0152,2.0152,5686408.0
2007-09-21 19:29:00,2.01522,2.01529,2.01517,2.01529,24175106.0
2007-09-21 19:30:00,2.01546,2.01554,2.0148,2.0148,8202653.0
2007-09-21 19:31:00,2.01461,2.01463,2.01448,2.01463,8894870.0
2007-09-21 19:32:00,2.01471,2.01572,2.01468,2.01572,10547333.0
2007-09-21 19:33:00,2.01575,2.01583,2.01575,2.01581,1400175.0
2007-09-21 19:34:00,2.01603,2.01634,2.01603,2.01634,2076806.0
2007-09-21 19:35:00,2.01631,2.01631,2.01607,2.01607,2706373.0
2007-09-21 19:36:00,2.01608,2.01608,2.01563,2.01563,3896611.0
2007-09-21 19:37:00,2.01558,2.0158,2.01552,2.01568,13085129.0
2007-09-21 19:38:00,2.01582,2.01621,2.01582,2.01603,4480201.0
2007-09-21 19:39:00,2.01611,2.01653,2.01611,2.01653,10242327.0
2007-09-21 19:40:00,2.01653,2.01685,2.01653,2.01685,2095742.0
2007-09-21 19:41:00,2.01697,2.01718,2.01697,2.01713,8201389.0
2007-09-21 19:42:00,2.01699,2.01713,2.01672,2.01713,3410789.0
2007-09-21 19:43:00,2.01719,2.01752,2.01719,2.01752,4194628.0
2007-09-21 19:44:00,2.01759,2.01765,2.01737,2.01746,2199671.0
2007-09-21 19:45:00,2.01739,2.01763,2.01739,2.01756,7419100.0
2007-09-21 19:46:00,2.01753,2.01763,2.01739,2.01747,3187808.0
2007-09-21 19:47:00,2.01699,2.01733,2.01699,2.01727,8736269.0
2007-09-21 19:48:00,2.01728,2.01736,2.0172,2.01729,4192007.0
2007-09-21 19:49:00,2.0173,2.01736,2.01718,2.01736,10743210.0
2007-09-21 19:50:00,2.01731,2.01731,2.01701,2.01716,1014513.0
2007-09-21 19:51:00,2.01723,2.01751,2.01723,2.01745,2809804.0
2007-09-21 19:52:00,2.01745,2.01745,2.0173,2.01738,14980640.0
2007-09-21 19:53:00,2.01748,2.0176,2.01745,2.01745,4724769.0
2007-09-21 19:54:00,2.01754,2.0178,2.01753,2.01753,5831655.0
2007-09-21 19:55:00,2.01748,2.01758,2.01733,2.01758,18340153.0
2007-09-21 19:56:00,2.01774,2.01843,2.01774,2.01843,2156115.0
2007-09-21 19:57:00,2.01856,2.01856,2.01834,2.01834,3183543.0
2007-09-21 19:58:00,2.01825,2.01825,2.01806,2.01806,2216801.0
2007-09-21 19:59:00,2.01813,2.01813,2.01776,2.01776,8271005.0
2007-09-21 20:00:00,2.01766,2.01788,2.01746,2.01759,6451586.0
2007-09-21 20:01:00,2.01757,2.01772,2.01756,2.01772,15638546.0
2007-09-21 20:02:00,2.01788,2.01828,2.01788,2.01828,38821714.0
2007-09-21 20:03:00,2.01831,2.01837,2.01825,2.01828,3781387.0
2007-09-21 20:04:00,2.01818,2.01818,2.01801,2.01801,5977476.0
2007-09-21 20:05:00,2.01799,2.01799,2.01632,2.01765,4236325.0
2007-09-21 20:06:00,2.01783,2.01793,2.0178,2.01793,10745608.0
2007-09-21 20:07:00,2.01801,2.0181,2.01801,2.01804,6347318.0
2007-09-21 20:08:00,2.01803,2.01803,2.01784,2.01784,3007466.0
2007-09-21 20:09:00,2.01788,2.01788,2.01757,2.01757,5234270.0
2007-09-21 20:10:00,2.0177,2.01793,2.01761,2.01775,29462539.0
2007-09-21 20:11:00,2.01791,2.01803,2.01761,2.01776,9153161.0
2007-09-21 20:12:00,2.01772,2.01774,2.01757,2.01774,3658517.0
2007-09-21 20:13:00,2.01782,2.01789,2.01774,2.01782,3853304.0
2007-09-21 20:14:00,2.01773,2.0182,2.01773,2.0182,7877573.0
2007-09-21 20:15:00,2.01825,2.01825,2.01819,2.01821,2985469.0
2007-09-21 20:16:00,2.01832,2.01881,2.01832,2.01881,5227821.0
2007-09-21 20:17:00,2.01886,2.01896,2.01886,2.01889,6037822.0
2007-09-21 20:18:00,2.01893,2.01906,2.01893,2.01906,16597962.0
2007-09-21 20:19:00,2.01891,2.01891,2.01851,2.01876,8556655.0
2007-09-21 20:20:00,2.01884,2.01897,2.01884,2.01886,1967079.0
2007-09-21 20:21:00,2.01881,2.01907,2.01881,2.01907,3994831.0
2007-09-21 20:22:00,2.01912,2.01918,2.01909,2.01916,18813647.0
2007-09-21 20:23:00,2.01908,2.01929,2.01874,2.01882,4875381.0
2007-09-21 20:24:00,2.0188,2.01892,2.01873,2.01873,3304058.0
2007-09-21 20:25:00,2.0186,2.01861,2.01838,2.01861,13632327.0
2007-09-21 20:26:00,2.01867,2.01878,2.01867,2.01878,1595755.0
2007-09-21 20:27:00,2.0189,2.01927,2.0189,2.01927,6836122.0
2007-09-21 20:28:00,2.01934,2.01934,2.0192,2.01929,6047855.0
2007-09-21 20:29:00,2.0193,2.0193,2.01908,2.01922,25238716.0
2007-09-21 20:30:00,2.01927,2.01942,2.0191,2.01915,2992694.0
2007-09-21 20:31:00,2.01909,2.01918,2.01893,2.0191,2883867.0
2007-09-21 20:32:00,2.01933,2.01961,2.01913,2.0194,35237917.0
2007-09-21 20:33:00,2.01957,2.01976,2.01957,2.01962,9018024.0
2007-09-21 20:34:00,2.01965,2.01973,2.0196,2.01973,1504362.0
2007-09-21 20:35:00,2.01969,2.01976,2.01962,2.01964,12136641.0
2007-09-21 20:36:00,2.01969,2.01988,2.01969,2.01988,965593.0
2007-09-21 20:37:00,2.01985,2.02007,2.01979,2.02006,4187277.0
2007-09-21 20:38:00,2.02015,2.02055,2.01997,2.02055,2463164.0
2007-09-21 20:39:00,2.02045,2.02095,2.02045,2.02095,4974809.0
2007-09-21 20:40:00,2.02102,2.02121,2.02102,2.02116,12836832.0
2007-09-21 20:41:00,2.0213,2.02164,2.02117,2.02145,2822260.0
2007-09-21 20:42:00,2.02152,2.02152,2.02103,2.02103,18384047.0
2007-09-21 20:43:00,2.02089,2.02089,2.0205,2.02054,9358331.0
2007-09-21 20:44:00,2.02065,2.0208,2.02065,2.02076,5609572.0
2007-09-21 20:45:00,2.02063,2.02063,2.02007,2.0204,7309938.0
2007-09-21 20:46:00,2.02066,2.02084,2.01934,2.02077,5854100.0
2007-09-21 20:47:00,2.02088,2.02107,2.02088,2.02095,21231545.0
2007-09-21 20:48:00,2.02089,2.02089,2.02065,2.02065,4043126.0
2007-09-21 20:49:00,2.0202,2.02062,2.0202,2.02052,6398738.0
2007-09-21 20:50:00,2.02048,2.02061,2.02021,2.02061,14115300.0
2007-09-21 20:51:00,2.02064,2.0208,2.02057,2.02057,2899816.0
2007-09-21 20:52:00,2.02059,2.02059,2.02034,2.02041,4404235.0
2007-09-21 20:53:00,2.02043,2.0205,2.02025,2.02025,8435992.0
2007-09-21 20:54:00,2.02023,2.02032,2.02004,2.02006,9144659.0
2007-09-21 20:55:00,2.02,2.02,2.0197,2.01981,26567742.0
2007-09-21 20:56:00,2.0198,2.01988,2.01962,2.01988,11964794.0
2007-09-21 20:57:00,2.02,2.02024,2.02,2.02008,1170765.0
2007-09-21 20:58:00,2.0203,2.0204,2.02016,2.0204,8215511.0
2007-09-21 20:59:00,2.02053,2.02062,2.02018,2.02054,21050689.0
2007-09-21 21:00:00,2.02045,2.02049,2.02043,2.02049,6514213.0
2007-09-21 21:01:00,2.02057,2.02073,2.02057,2.0207,2100192.0
2007-09-21 21:02:00,2.02065,2.0207,2.02029,2.0206,5276204.0
2007-09-21 21:03:00,2.02063,2.02078,2.01925,2.02056,16002780.0
2007-09-21 21:04:00,2.02066,2.02076,2.02052,2.02052,607972.0
2007-09-21 21:05:00,2.02053,2.02064,2.02053,2.02061,1038142.0
2007-09-21 21:06:00,2.02052,2.02077,2.02052,2.02077,3113587.0
2007-09-21 21:07:00,2.02071,2.02071,2.02027,2.02027,4355800.0
2007-09-21 21:08:00,2.02029,2.02041,2.02023,2.02038,3667384.0
2007-09-21 21:09:00,2.02023,2.02061,2.02023,2.02061,9866656.0
2007-09-21 21:10:00,2.02068,2.02071,2.02067,2.02067,394671.0
2007-09-21 21:11:00,2.02059,2.02077,2.0205,2.02077,1622935.0
2007-09-21 21:12:00,2.02088,2.02097,2.02073,2.02088,28877872.0
2007-09-21 21:13:00,2.02103,2.02114,2.02101,2.02101,18464096.0
2007-09-21 21:14:00,2.02099,2.0211,2.02067,2.02092,4451938.0
2007-09-21 21:15:00,2.02092,2.02092,2.02082,2.02084,3208883.0
2007-09-21 21:16:00,2.02076,2.02076,2.02042,2.0207,7771543.0
2007-09-21 21:17:00,2.02069,2.02081,2.02064,2.02075,26046233.0
2007-09-21 21:18:00,2.02089,2.021,2.02088,2.021,5836826.0
2007-09-21 21:19:00,2.02094,2.02103,2.02087,2.02092,2829475.0
2007-09-21 21:20:00,2.02091,2.02099,2.02085,2.02093,3227567.0
2007-09-21 21:21:00,2.02091,2.02094,2.02079,2.02094,30285667.0
2007-09-21 21:22:00,2.02084,2.02102,2.02084,2.02088,33564357.0
2007-09-21 21:23:00,2.02084,2.02084,2.02075,2.02077,1919494.0
2007-09-21 21:24:00,2.02071,2.02098,2.02071,2.02098,3078964.0
2007-09-21 21:25:00,2.02095,2.02102,2.02094,2.02094,4199414.0
2007-09-21 21:26:00,2.02096,2.02123,2.02096,2.02123,12161901.0
2007-09-21 21:27:00,2.02128,2.0216,2.02124,2.0216,1711418.0
2007-09-21 21:28:00,2.02148,2.02148,2.02066,2.02115,8953894.0
2007-09-21 21:29:00,2.02128,2.02142,2.02126,2.02132,6628991.0
2007-09-21 21:30:00,2.02126,2.02126,2.02117,2.02117,3194595.0
2007-09-21 21:31:00,2.0209,2.0213,2.02054,2.02126,2384075.0
2007-09-21 21:32:00,2.02129,2.02163,2.02129,2.02163,11518220.0
2007-09-21 21:33:00,2.02162,2.02167,2.02156,2.02156,15541005.0
2007-09-21 21:34:00,2.02153,2.02156,2.02137,2.0214,3792761.0
2007-09-21 21:35:00,2.02127,2.02127,2.02096,2.02099,6060614.0
2007-09-21 21:36:00,2.02101,2.02101,2.02067,2.02067,2483587.0
2007-09-21 21:37:00,2.02093,2.02116,2.02093,2.02113,4628880.0
2007-09-21 21:38:00,2.02113,2.02114,2.02099,2.02099,4614874.0
2007-09-21 21:39:00,2.02108,2.02115,2.02099,2.02115,24908215.0
2007-09-21 21:40:00,2.02126,2.02135,2.02112,2.02112,3510221.0
2007-09-21 21:41:00,2.02097,2.02113,2.02086,2.02097,7203723.0
2007-09-21 21:42:00,2.0211,2.0212,2.0211,2.02115,2967137.0
2007-09-21 21:43:00,2.02121,2.02123,2.02106,2.02112,6272361.0
2007-09-21 21:44:00,2.02113,2.0212,2.021,2.0212,6293236.0
2007-09-21 21:45:00,2.02119,2.02129,2.02107,2.02129,6008396.0
2007-09-21 21:46:00,2.0214,2.02158,2.0214,2.02145,24298289.0
2007-09-21 21:47:00,2.02154,2.02154,2.02145,2.02145,13816166.0
2007-09-21 21:48:00,2.02145,2.0215,2.02139,2.0215,18768190.0
2007-09-21 21:49:00,2.02152,2.02152,2.02096,2.02098,5443439.0
2007-09-21 21:50:00,2.02109,2.02147,2.02109,2.02147,2354731.0
2007-09-21 21:51:00,2.02151,2.02165,2.02134,2.02134,24134071.0
2007-09-21 21:52:00,2.02171,2.02171,2.02112,2.02133,2168005.0
2007-09-21 21:53:00,2.02136,2.02141,2.02115,2.02115,5597177.0
2007-09-21 21:54:00,2.02129,2.02135,2.02128,2.02128,2962084.0
2007-09-21 21:55:00,2.02125,2.02125,2.0209,2.02108,8941004.0
2007-09-21 21:56:00,2.02101,2.02101,2.02072,2.02094,7321435.0
2007-09-21 21:57:00,2.02114,2.02163,2.02114,2.02154,23466604.0
2007-09-21 21:58:00,2.02156,2.02156,2.02116,2.02116,9048036.0
2007-09-21 21:59:00,2.02145,2.02146,2.02125,2.02133,10281145.0
2007-09-21 22:00:00,2.02129,2.02137,2.02125,2.02135,7077347.0
2007-09-21 22:01:00,2.02123,2.02166,2.02123,2.02166,6453204.0
2007-09-21 22:02:00,2.02183,2.02211,2.02183,2.02211,4315093.0
2007-09-21 22:03:00,2.02222,2.02232,2.02211,2.02232,6789961.0
2007-09-21 22:04:00,2.02235,2.02235,2.02212,2.02218,32684012.0
2007-09-21 22:05:00,2.02228,2.02254,2.02223,2.02254,5411080.0
2007-09-21 22:06:00,2.02254,2.02263,2.02241,2.02256,3608597.0
2007-09-21 22:07:00,2.02253,2.02253,2.02234,2.02234,7604502.0
2007-09-21 22:08:00,2.02235,2.02262,2.02235,2.0225,3244538.0
2007-09-21 22:09:00,2.02252,2.02252,2.02237,2.02237,21088464.0
2007-09-21 22:10:00,2.02237,2.02248,2.02216,2.02248,2781826.0
2007-09-21 22:11:00,2.02248,2.02248,2.02202,2.02202,1756229.0
2007-09-21 22:12:00,2.02224,2.02224,2.02194,2.02194,3455801.0
2007-09-21 22:13:00,2.02197,2.02197,2.02181,2.02184,15944077.0
2007-09-21 22:14:00,2.02181,2.02181,2.02139,2.02162,9726723.0
2007-09-21 22:15:00,2.02157,2.02162,2.02142,2.02162,15451120.0
2007-09-21 22:16:00,2.02171,2.02179,2.02162,2.02177,21059533.0
2007-09-21 22:17:00,2.0216,2.02186,2.0216,2.02186,4353513.0
2007-09-21 22:18:00,2.02194,2.02194,2.02167,2.0218,10185805.0
2007-09-21 22:19:00,2.02168,2.02168,2.02127,2.02129,4231737.0
2007-09-21 22:20:00,2.02123,2.02123,2.02097,2.02097,4697278.0
2007-09-21 22:21:00,2.02104,2.02114,2.02092,2.02113,26367144.0
2007-09-21 22:22:00,2.02117,2.02118,2.02078,2.02101,14735394.0
2007-09-21 22:23:00,2.02089,2.02089,2.02068,2.02068,10066638.0
2007-09-21 22:24:00,2.02084,2.02105,2.02076,2.02105,12347821.0
2007-09-21 22:25:00,2.02107,2.02111,2.02107,2.02111,2412784.0
2007-09-21 22:26:00,2.02101,2.02135,2.02101,2.0213,15738512.0
2007-09-21 22:27:00,2.02137,2.02138,2.02119,2.02119,4140311.0
2007-09-21 22:28:00,2.0214,2.02148,2.0214,2.02146,12498999.0
2007-09-21 22:29:00,2.02146,2.02148,2.02134,2.02134,1231611.0
2007-09-21 22:30:00,2.02117,2.02136,2.02114,2.02114,2284057.0
2007-09-21 22:31:00,2.0211,2.02129,2.02105,2.02129,10356208.0
2007-09-21 22:32:00,2.02111,2.02153,2.02111,2.02153,7288208.0
2007-09-21 22:33:00,2.02158,2.02211,2.02157,2.02167,16331742.0
2007-09-21 22:34:00,2.02174,2.02174,2.0213,2.02153,17143507.0
2007-09-21 22:35:00,2.02151,2.02151,2.0211,2.0213,1796393.0
2007-09-21 22:36:00,2.02123,2.02146,2.02116,2.02146,23557543.0
2007-09-21 22:37:00,2.02149,2.02153,2.02124,2.02132,10203503.0
2007-09-21 22:38:00,2.02126,2.02158,2.02126,2.02139,9053599.0
2007-09-21 22:39:00,2.02143,2.02177,2.02134,2.02177,5516490.0
2007-09-21 22:40:00,2.02188,2.02189,2.02183,2.02189,13558753.0
2007-09-21 22:41:00,2.02206,2.02229,2.02202,2.02202,4153468.0
2007-09-21 22:42:00,2.02198,2.02198,2.02167,2.02172,2930693.0
2007-09-21 22:43:00,2.02175,2.02175,2.02116,2.02116,5803843.0
2007-09-21 22:44:00,2.02135,2.02158,2.02122,2.02122,6979339.0
2007-09-21 22:45:00,2.02119,2.02141,2.02119,2.02125,4999597.0
2007-09-21 22:46:00,2.0213,2.02138,2.02105,2.02138,1244841.0
2007-09-21 22:47:00,2.02128,2.02128,2.02108,2.02111,6446278.0
2007-09-21 22:48:00,2.02113,2.02128,2.02078,2.02128,24340239.0
2007-09-21 22:49:00,2.02128,2.02139,2.02128,2.02139,3937448.0
2007-09-21 22:50:00,2.02138,2.02138,2.02114,2.02114,1804792.0
2007-09-21 22:51:00,2.02084,2.021,2.02042,2.02058,1637669.0
2007-09-21 22:52:00,2.02069,2.02097,2.02069,2.02079,4583658.0
2007-09-21 22:53:00,2.02076,2.02085,2.02051,2.02051,13867546.0
2007-09-21 22:54:00,2.02055,2.02067,2.02025,2.02041,18191151.0
2007-09-21 22:55:00,2.02028,2.02028,2.02001,2.02002,19342185.0
2007-09-21 22:56:00,2.0199,2.01992,2.01946,2.01946,2432928.0
2007-09-21 22:57:00,2.01989,2.01999,2.01973,2.01999,5292287.0
2007-09-21 22:58:00,2.02009,2.02049,2.02009,2.02049,2501207.0
2007-09-21 22:59:00,2.02053,2.02073,2.02014,2.02049,3187462.0
2007-09-23 23:00:00,2.02093,2.02105,2.0208,2.02082,2182539.0
2007-09-23 23:01:00,2.02082,2.02132,2.02075,2.02132,3965524.0
2007-09-23 23:02:00,2.02135,2.02135,2.02105,2.0212,30675875.0
2007-09-23 23:03:00,2.02115,2.02143,2.02101,2.02143,12802071.0
2007-09-23 23:04:00,2.02159,2.02167,2.02154,2.02154,9638163.0
2007-09-23 23:05:00,2.0214,2.02157,2.02093,2.02155,756866.0
2007-09-23 23:06:00,2.02143,2.02166,2.02109,2.02109,2788336.0
2007-09-23 23:07:00,2.02097,2.02115,2.02078,2.02115,8190612.0
2007-09-23 23:08:00,2.02119,2.02136,2.02116,2.02134,17767921.0
2007-09-23 23:09:00,2.02137,2.02162,2.02116,2.02116,14663848.0
2007-09-23 23:10:00,2.02107,2.02121,2.02105,2.02121,9640557.0
2007-09-23 23:12:00,2.02132,2.02151,2.02132,2.02145,7611934.0
2007-09-23 23:14:00,2.02142,2.02142,2.02142,2.02142,429252.0
2007-09-23 23:16:00,2.02131,2.02131,2.02073,2.02073,11379399.0
2007-09-23 23:17:00,2.02052,2.0208,2.02052,2.02076,5556044.0
2007-09-23 23:18:00,2.02085,2.02085,2.0201,2.02036,7176442.0
2007-09-23 23:19:00,2.0203,2.02055,2.0203,2.0205,2405040.0
2007-09-23 23:20:00,2.02029,2.02036,2.01982,2.02029,9953213.0
2007-09-23 23:21:00,2.02048,2.02073,2.02048,2.02073,27299242.0
2007-09-23 23:22:00,2.02077,2.02107,2.02075,2.02094,4940408.0
2007-09-23 23:23:00,2.02081,2.02081,2.02052,2.02052,5626716.0
2007-09-23 23:24:00,2.02049,2.02049,2.02018,2.02019,1701592.0
2007-09-23 23:26:00,2.02002,2.02002,2.01968,2.01968,3197348.0
2007-09-23 23:28:00,2.01948,2.02018,2.01948,2.02018,8914302.0
2007-09-23 23:29:00,2.02024,2.02024,2.01945,2.01949,2395153.0
2007-09-23 23:30:00,2.01933,2.01942,2.01906,2.01942,6156010.0
2007-09-23 23:31:00,2.01935,2.01935,2.01926,2.01932,3032978.0
2007-09-23 23:32:00,2.01949,2.01988,2.01949,2.01972,12888119.0
2007-09-23 23:34:00,2.01958,2.01958,2.01937,2.01937,1504530.0
2007-09-23 23:35:00,2.01919,2.01919,2.01904,2.01904,4069715.0
2007-09-23 23:36:00,2.01916,2.01974,2.01916,2.01974,2640644.0
2007-09-23 23:38:00,2.01991,2.01994,2.0194,2.0194,4202073.0
2007-09-23 23:39:00,2.01939,2.01944,2.01925,2.01935,25512259.0
2007-09-23 23:40:00,2.01961,2.01975,2.01941,2.01941,1247388.0
2007-09-23 23:41:00,2.01929,2.01929,2.01905,2.01921,5893929.0
2007-09-23 23:42:00,2.0195,2.02022,2.0195,2.02022,2526575.0
2007-09-23 23:43:00,2.02016,2.02027,2.01998,2.02008,5793627.0
2007-09-23 23:44:00,2.01993,2.01993,2.01963,2.01967,1883740.0
2007-09-23 23:45:00,2.01968,2.01989,2.01949,2.01951,3984532.0
2007-09-23 23:46:00,2.01952,2.01983,2.01952,2.0196,3602756.0
2007-09-23 23:47:00,2.01955,2.01955,2.01946,2.01952,2058062.0
2007-09-23 23:48:00,2.01951,2.01972,2.01951,2.01954,9052152.0
2007-09-23 23:50:00,2.01958,2.01962,2.01924,2.01959,11823454.0
2007-09-23 23:52:00,2.01972,2.01989,2.01952,2.01952,24932446.0
2007-09-23 23:53:00,2.01944,2.01944,2.01938,2.01942,13723075.0
2007-09-23 23:54:00,2.01964,2.01977,2.01964,2.01967,2679223.0
2007-09-23 23:55:00,2.01952,2.01969,2.01951,2.01956,3437048.0
2007-09-23 23:56:00,2.01982,2.01983,2.01952,2.01952,15463523.0
2007-09-23 23:57:00,2.01949,2.01963,2.01949,2.01963,14570340.0
2007-09-23 23:58:00,2.01959,2.01959,2.01915,2.01915,3240203.0
2007-09-23 23:59:00,2.01924,2.01957,2.01924,2.01957,1224885.0
2007-09-24 00:00:00,2.01955,2.01967,2.01924,2.0196,4808930.0
2007-09-24 00:01:00,2.01951,2.0198,2.01941,2.01949,5432847.0
2007-09-24 00:02:00,2.01961,2.01974,2.0196,2.01966,5461652.0
2007-09-24 00:03:00,2.01972,2.01977,2.01965,2.01974,13194090.0
2007-09-24 00:04:00,2.01962,2.01962,2.01916,2.01921,34833498.0
2007-09-24 00:05:00,2.0191,2.01912,2.01892,2.01912,2917401.0
2007-09-24 00:06:00,2.01892,2.01892,2.01851,2.01865,4319975.0
2007-09-24 00:07:00,2.01862,2.01862,2.01803,2.01803,23892542.0
2007-09-24 00:08:00,2.01808,2.01829,2.0178,2.01818,10086740.0
2007-09-24 00:09:00,2.01816,2.01817,2.01796,2.0181,10037866.0
2007-09-24 00:10:00,2.01812,2.01812,2.01796,2.01806,5051854.0
2007-09-24 00:11:00,2.01801,2.01822,2.01794,2.01822,4984148.0
2007-09-24 00:12:00,2.0184,2.01845,2.01814,2.01835,4231405.0
2007-09-24 00:13:00,2.01821,2.01831,2.01799,2.01831,10720181.0
2007-09-24 00:14:00,2.0185,2.01858,2.01818,2.01818,16971083.0
2007-09-24 00:15:00,2.01825,2.01825,2.01818,2.01821,14541937.0
2007-09-24 00:16:00,2.01829,2.01833,2.01789,2.01833,19044491.0
2007-09-24 00:17:00,2.01834,2.01834,2.01817,2.01832,3842983.0
2007-09-24 00:18:00,2.01825,2.01825,2.01797,2.01797,4119541.0
2007-09-24 00:19:00,2.01811,2.01827,2.01811,2.01817,4151864.0
2007-09-24 00:20:00,2.01807,2.01807,2.0178,2.01787,4916836.0
2007-09-24 00:21:00,2.01773,2.01782,2.0174,2.01773,4407147.0
2007-09-24 00:22:00,2.01789,2.01798,2.01753,2.01753,5644455.0
2007-09-24 00:23:00,2.01771,2.01777,2.01756,2.01774,28227437.0
2007-09-24 00:24:00,2.01772,2.01781,2.0176,2.0176,13603898.0
2007-09-24 00:25:00,2.01749,2.01769,2.01741,2.01769,3176828.0
2007-09-24 00:26:00,2.01784,2.01794,2.01784,2.01784,10010808.0
2007-09-24 00:27:00,2.01789,2.01793,2.01782,2.01792,8855512.0
2007-09-24 00:28:00,2.01775,2.01775,2.01734,2.01734,8535818.0
2007-09-24 00:29:00,2.0174,2.01769,2.01734,2.01769,6521982.0
2007-09-24 00:30:00,2.01764,2.01764,2.01704,2.01709,6200115.0
2007-09-24 00:31:00,2.01724,2.01749,2.01704,2.01749,5493773.0
2007-09-24 00:32:00,2.01752,2.01763,2.01748,2.01757,4803669.0
2007-09-24 00:33:00,2.01735,2.01735,2.01695,2.017,4610036.0
2007-09-24 00:34:00,2.01716,2.01739,2.01716,2.01739,7621830.0
2007-09-24 00:35:00,2.01723,2.01736,2.0159,2.01731,4741299.0
2007-09-24 00:36:00,2.01719,2.01721,2.01706,2.01721,2123775.0
2007-09-24 00:37:00,2.01723,2.01731,2.01717,2.01721,5662167.0
2007-09-24 00:38:00,2.01707,2.01707,2.01681,2.01703,6923394.0
2007-09-24 00:39:00,2.01718,2.01751,2.01718,2.01751,1548544.0
2007-09-24 00:40:00,2.01737,2.01761,2.01737,2.01757,9913714.0
2007-09-24 00:41:00,2.01775,2.01788,2.01775,2.01788,3289318.0
2007-09-24 00:42:00,2.01795,2.01815,2.01795,2.01815,3897877.0
2007-09-24 00:43:00,2.01821,2.01866,2.0181,2.01866,4266221.0
2007-09-24 00:44:00,2.01867,2.01897,2.01859,2.01883,7729521.0
2007-09-24 00:45:00,2.01871,2.01871,2.01815,2.01825,5561799.0
2007-09-24 00:46:00,2.01837,2.01861,2.01834,2.01834,19963332.0
2007-09-24 00:47:00,2.01822,2.01845,2.01797,2.01845,3173370.0
2007-09-24 00:48:00,2.01854,2.01854,2.01803,2.01803,10260580.0
2007-09-24 00:49:00,2.01783,2.01828,2.01783,2.01828,4745262.0
2007-09-24 00:50:00,2.01836,2.01837,2.01822,2.01824,28067743.0
2007-09-24 00:51:00,2.01824,2.01824,2.01813,2.01815,7097663.0
2007-09-24 00:52:00,2.01816,2.01819,2.01798,2.01819,4943380.0
2007-09-24 00:53:00,2.01808,2.01827,2.01807,2.01807,5611445.0
2007-09-24 00:54:00,2.01814,2.01828,2.01814,2.01823,8597751.0
2007-09-24 00:55:00,2.01843,2.01857,2.01839,2.01844,3635903.0
2007-09-24 00:56:00,2.01818,2.0182,2.01778,2.01782,2382452.0
2007-09-24 00:57:00,2.0177,2.0177,2.01734,2.01739,1313558.0
2007-09-24 00:58:00,2.01739,2.01769,2.01739,2.01755,4225791.0
2007-09-24 00:59:00,2.01745,2.01753,2.01737,2.01742,7386718.0
2007-09-24 01:00:00,2.01765,2.01797,2.01765,2.01793,11463725.0
2007-09-24 01:01:00,2.0179,2.01796,2.0177,2.0177,9247334.0
2007-09-24 01:02:00,2.01757,2.01757,2.01735,2.01735,8589641.0
2007-09-24 01:03:00,2.01743,2.01749,2.01743,2.01749,1970415.0
2007-09-24 01:04:00,2.01754,2.01756,2.0174,2.01756,3831826.0
2007-09-24 01:05:00,2.01759,2.01759,2.0173,2.0173,661832.0
2007-09-24 01:06:00,2.0172,2.0173,2.01713,2.0173,13338808.0
2007-09-24 01:07:00,2.01724,2.01724,2.01693,2.01705,6814560.0
2007-09-24 01:08:00,2.017,2.01716,2.01696,2.01696,10459389.0
2007-09-24 01:09:00,2.01703,2.0175,2.01703,2.0175,2741392.0
2007-09-24 01:10:00,2.01767,2.01772,2.01705,2.01727,10908167.0
2007-09-24 01:11:00,2.01727,2.0173,2.0172,2.0172,6596152.0
2007-09-24 01:12:00,2.01717,2.01717,2.01701,2.01701,9691635.0
2007-09-24 01:13:00,2.01696,2.01699,2.01684,2.01692,5639807.0
2007-09-24 01:14:00,2.01699,2.01757,2.01699,2.01757,23493031.0
2007-09-24 01:15:00,2.01754,2.01776,2.01754,2.01776,7230526.0
2007-09-24 01:16:00,2.01782,2.01782,2.01762,2.0177,10597795.0
2007-09-24 01:17:00,2.01751,2.01773,2.01751,2.01773,3710974.0
2007-09-24 01:18:00,2.01774,2.01781,2.01772,2.01776,11318955.0
2007-09-24 01:19:00,2.01764,2.01764,2.01755,2.01763,3211356.0
2007-09-24 01:20:00,2.01768,2.01805,2.01768,2.01774,6375628.0
2007-09-24 01:21:00,2.01794,2.01806,2.01786,2.01806,5297417.0
2007-09-24 01:22:00,2.01801,2.01802,2.01782,2.01782,2873096.0
2007-09-24 01:23:00,2.01782,2.01814,2.01782,2.01814,4367782.0
2007-09-24 01:24:00,2.01836,2.01853,2.01802,2.01841,5853352.0
2007-09-24 01:25:00,2.01828,2.01852,2.01828,2.01852,2990245.0
2007-09-24 01:26:00,2.0187,2.01878,2.01846,2.01848,7295884.0
2007-09-24 01:27:00,2.01846,2.01856,2.01846,2.01856,4309323.0
2007-09-24 01:28:00,2.01867,2.01872,2.01834,2.01858,13381576.0
2007-09-24 01:29:00,2.01831,2.01837,2.0182,2.01833,2310295.0
2007-09-24 01:30:00,2.01839,2.01867,2.01839,2.01867,5698704.0
2007-09-24 01:31:00,2.01881,2.01881,2.01834,2.01845,12412643.0
2007-09-24 01:32:00,2.01838,2.01838,2.01819,2.01819,12083506.0
2007-09-24 01:33:00,2.01805,2.01813,2.01793,2.01813,6874819.0
2007-09-24 01:34:00,2.01821,2.01821,2.01789,2.01789,3098223.0
2007-09-24 01:35:00,2.018,2.018,2.01753,2.0179,3216562.0
2007-09-24 01:36:00,2.01781,2.01781,2.01746,2.01764,9581761.0
2007-09-24 01:37:00,2.01774,2.01774,2.01756,2.01765,6907446.0
2007-09-24 01:38:00,2.0177,2.0178,2.01737,2.01737,6275306.0
2007-09-24 01:39:00,2.01725,2.01751,2.01725,2.01725,2297898.0
2007-09-24 01:40:00,2.01727,2.01739,2.01727,2.01728,6991131.0
2007-09-24 01:41:00,2.01717,2.01717,2.01692,2.01702,4317225.0
2007-09-24 01:42:00,2.01711,2.01731,2.01711,2.01731,9967789.0
2007-09-24 01:43:00,2.01732,2.01759,2.01732,2.01759,6815000.0
2007-09-24 01:44:00,2.01778,2.01801,2.01773,2.01782,796593.0
2007-09-24 01:45:00,2.01776,2.01777,2.01749,2.01749,16599367.0
2007-09-24 01:46:00,2.01732,2.01732,2.01664,2.01664,3288619.0
2007-09-24 01:47:00,2.01663,2.01671,2.01656,2.01671,15338733.0
2007-09-24 01:48:00,2.01675,2.01689,2.01674,2.01674,3088933.0
2007-09-24 01:49:00,2.0166,2.0166,2.01623,2.01639,1392665.0
2007-09-24 01:50:00,2.01655,2.01664,2.01651,2.01658,6239364.0
2007-09-24 01:51:00,2.01661,2.01674,2.0166,2.01668,5492305.0
2007-09-24 01:52:00,2.01675,2.01695,2.01672,2.01674,9175407.0
2007-09-24 01:53:00,2.01691,2.01692,2.01676,2.01683,1836638.0
2007-09-24 01:54:00,2.01683,2.01683,2.01677,2.01681,2957041.0
2007-09-24 01:55:00,2.0168,2.0168,2.01667,2.01667,2501071.0
2007-09-24 01:56:00,2.01678,2.01694,2.01674,2.01674,8763795.0
2007-09-24 01:57:00,2.01679,2.01687,2.01639,2.01687,11149533.0
2007-09-24 01:58:00,2.01693,2.01721,2.01693,2.01721,8747821.0
2007-09-24 01:59:00,2.01728,2.0176,2.01728,2.0176,8418868.0
2007-09-24 02:00:00,2.01715,2.01715,2.017,2.01712,7115809.0
2007-09-24 02:01:00,2.01713,2.01716,2.01703,2.01716,8077398.0
2007-09-24 02:02:00,2.01729,2.01741,2.01699,2.01725,11457745.0
2007-09-24 02:03:00,2.0171,2.01732,2.01704,2.01704,12618544.0
2007-09-24 02:04:00,2.01702,2.01728,2.01702,2.01728,2586422.0
2007-09-24 02:05:00,2.01732,2.0174,2.01726,2.0174,3151489.0
2007-09-24 02:06:00,2.01742,2.01742,2.01689,2.01712,1975519.0
2007-09-24 02:07:00,2.01706,2.01733,2.01704,2.01705,8665854.0
2007-09-24 02:08:00,2.01706,2.01714,2.017,2.01714,5348955.0
2007-09-24 02:09:00,2.01713,2.01724,2.01706,2.01712,5843743.0
2007-09-24 02:10:00,2.01705,2.0173,2.017,2.0173,1445722.0
2007-09-24 02:11:00,2.01733,2.01747,2.01716,2.01733,3278426.0
2007-09-24 02:12:00,2.01736,2.01753,2.01728,2.01753,14004137.0
2007-09-24 02:13:00,2.01748,2.0178,2.01748,2.0178,3642284.0
2007-09-24 02:14:00,2.01793,2.01801,2.01766,2.01767,15741456.0
2007-09-24 02:15:00,2.01769,2.01772,2.01754,2.01766,827028.0
2007-09-24 02:16:00,2.01762,2.0184,2.01762,2.01824,7042474.0
2007-09-24 02:17:00,2.01827,2.01827,2.01808,2.01813,9959820.0
2007-09-24 02:18:00,2.01806,2.01806,2.01785,2.01786,4295318.0
2007-09-24 02:19:00,2.01784,2.01784,2.01754,2.01758,7058896.0
2007-09-24 02:20:00,2.01761,2.01781,2.01751,2.01751,2186807.0
2007-09-24 02:21:00,2.01765,2.01783,2.01759,2.01777,5850557.0
2007-09-24 02:22:00,2.01778,2.01778,2.01739,2.01741,7214796.0
2007-09-24 02:23:00,2.01738,2.01766,2.01733,2.01766,9505712.0
2007-09-24 02:24:00,2.01783,2.01794,2.01753,2.01791,3537793.0
2007-09-24 02:25:00,2.01774,2.01802,2.01774,2.01786,3144446.0
2007-09-24 02:26:00,2.01789,2.01797,2.01787,2.01792,6742001.0
2007-09-24 02:27:00,2.01793,2.01813,2.01793,2.01813,11792238.0
2007-09-24 02:28:00,2.01822,2.01857,2.01811,2.01811,11706729.0
2007-09-24 02:29:00,2.01806,2.01806,2.01777,2.01782,5331872.0
2007-09-24 02:30:00,2.01792,2.01824,2.01792,2.01817,2479656.0
2007-09-24 02:31:00,2.01837,2.0185,2.01834,2.0185,12328703.0
2007-09-24 02:32:00,2.01851,2.01869,2.01851,2.01859,4184621.0
2007-09-24 02:33:00,2.01864,2.01872,2.01863,2.01872,7392729.0
2007-09-24 02:34:00,2.01866,2.01874,2.01855,2.01855,3014664.0
2007-09-24 02:35:00,2.01872,2.01882,2.01836,2.01876,6053104.0
2007-09-24 02:36:00,2.01866,2.0187,2.0186,2.01863,4302387.0
2007-09-24 02:37:00,2.01869,2.01878,2.01855,2.01878,3164553.0
2007-09-24 02:38:00,2.01889,2.01899,2.01884,2.01884,5086822.0
2007-09-24 02:39:00,2.01861,2.01887,2.01854,2.01854,5870203.0
2007-09-24 02:40:00,2.01855,2.01866,2.01855,2.01866,3399339.0
2007-09-24 02:41:00,2.01868,2.01871,2.01864,2.01867,11233577.0
2007-09-24 02:42:00,2.01867,2.01872,2.01849,2.01849,3445338.0
2007-09-24 02:43:00,2.01869,2.01872,2.01858,2.0187,9881393.0
2007-09-24 02:44:00,2.01869,2.01869,2.0186,2.01869,6924464.0
2007-09-24 02:45:00,2.01883,2.01883,2.01837,2.01837,24375421.0
2007-09-24 02:46:00,2.01853,2.01889,2.01853,2.01872,5328616.0
2007-09-24 02:47:00,2.01858,2.01879,2.01855,2.01879,10575769.0
2007-09-24 02:48:00,2.01877,2.01877,2.01823,2.01823,6001412.0
2007-09-24 02:49:00,2.01817,2.01818,2.01792,2.01814,10223210.0
2007-09-24 02:50:00,2.01813,2.01827,2.0181,2.01827,2492854.0
2007-09-24 02:51:00,2.01823,2.01823,2.01799,2.01799,11065794.0
2007-09-24 02:52:00,2.01831,2.01855,2.0183,2.01855,7295322.0
2007-09-24 02:53:00,2.01861,2.01873,2.01856,2.01868,13104243.0
2007-09-24 02:54:00,2.01875,2.01889,2.01871,2.01889,639885.0
2007-09-24 02:55:00,2.01888,2.01892,2.01871,2.01889,3652838.0
2007-09-24 02:56:00,2.01884,2.0189,2.01884,2.01888,2079592.0
2007-09-24 02:57:00,2.01883,2.01886,2.01875,2.01875,7878236.0
2007-09-24 02:58:00,2.01874,2.01884,2.01862,2.01884,9210489.0
2007-09-24 02:59:00,2.0188,2.01883,2.01862,2.01867,11220247.0
2007-09-24 03:00:00,2.01869,2.019,2.01869,2.01899,7382288.0
2007-09-24 03:01:00,2.01891,2.01896,2.01879,2.01879,4293631.0
2007-09-24 03:02:00,2.01894,2.01905,2.01894,2.01903,1429491.0
2007-09-24 03:03:00,2.0189,2.0189,2.01828,2.01858,2464522.0
2007-09-24 03:04:00,2.0189,2.0191,2.0189,2.01908,3956368.0
2007-09-24 03:05:00,2.01903,2.01922,2.01903,2.01922,8427515.0
2007-09-24 03:06:00,2.01929,2.01947,2.01924,2.01941,5593548.0
2007-09-24 03:07:00,2.01957,2.0196,2.01934,2.0196,5123206.0
2007-09-24 03:08:00,2.01961,2.01973,2.01956,2.01973,7307386.0
2007-09-24 03:09:00,2.01972,2.01994,2.01964,2.01994,28992610.0
2007-09-24 03:10:00,2.02007,2.02031,2.01994,2.01994,4467390.0
2007-09-24 03:11:00,2.02025,2.02049,2.02025,2.02026,9722903.0
2007-09-24 03:12:00,2.02022,2.02024,2.01996,2.01996,3314226.0
2007-09-24 03:13:00,2.01998,2.01998,2.01977,2.01977,21858459.0
2007-09-24 03:14:00,2.01972,2.01972,2.01956,2.01956,5090425.0
2007-09-24 03:15:00,2.01955,2.01955,2.0192,2.01928,7598822.0
2007-09-24 03:16:00,2.01909,2.0194,2.01907,2.0194,4040745.0
2007-09-24 03:17:00,2.0194,2.01962,2.0194,2.01962,4086681.0
2007-09-24 03:18:00,2.01961,2.01984,2.01961,2.01984,3249670.0
2007-09-24 03:19:00,2.01972,2.01994,2.01972,2.01988,10530822.0
2007-09-24 03:20:00,2.02008,2.02041,2.02002,2.02041,1515768.0
2007-09-24 03:21:00,2.02041,2.02104,2.0204,2.02104,7141201.0
2007-09-24 03:22:00,2.02105,2.02121,2.02088,2.02111,6176010.0
2007-09-24 03:23:00,2.02129,2.0214,2.02127,2.02127,2289043.0
2007-09-24 03:24:00,2.02135,2.02144,2.01997,2.02144,5207358.0
2007-09-24 03:25:00,2.02172,2.02201,2.02172,2.02191,7080851.0
2007-09-24 03:26:00,2.02186,2.02186,2.02154,2.02154,4531196.0
2007-09-24 03:27:00,2.02154,2.02154,2.02125,2.02125,5028969.0
2007-09-24 03:28:00,2.02127,2.02145,2.02127,2.02145,5496522.0
2007-09-24 03:29:00,2.02137,2.02165,2.02137,2.02165,6107287.0
2007-09-24 03:30:00,2.02175,2.02183,2.02162,2.02162,7133305.0
2007-09-24 03:31:00,2.02144,2.02144,2.02127,2.02127,9360475.0
2007-09-24 03:32:00,2.02145,2.02172,2.02145,2.02167,9530255.0
2007-09-24 03:33:00,2.02161,2.02169,2.02154,2.02169,9993818.0
2007-09-24 03:34:00,2.02174,2.02182,2.02161,2.02182,3110877.0
2007-09-24 03:35:00,2.02188,2.02197,2.02186,2.02189,14359192.0
2007-09-24 03:36:00,2.02193,2.022,2.02184,2.022,28292510.0
2007-09-24 03:37:00,2.02193,2.02226,2.02193,2.02226,6245940.0
2007-09-24 03:38:00,2.02222,2.02239,2.02197,2.02218,4886518.0
2007-09-24 03:39:00,2.02224,2.02224,2.02212,2.02215,4948506.0
2007-09-24 03:40:00,2.02221,2.02236,2.02214,2.02214,3828717.0
2007-09-24 03:41:00,2.02186,2.02214,2.02186,2.02206,3819693.0
2007-09-24 03:42:00,2.02216,2.0227,2.02216,2.02268,3824243.0
2007-09-24 03:43:00,2.02267,2.02299,2.02236,2.02299,17843616.0
2007-09-24 03:44:00,2.0231,2.0233,2.0231,2.02322,15039752.0
2007-09-24 03:45:00,2.02305,2.02359,2.02305,2.02347,16235609.0
2007-09-24 03:46:00,2.02337,2.02337,2.02311,2.02324,11513459.0
2007-09-24 03:47:00,2.02328,2.02328,2.02311,2.02319,4484795.0
2007-09-24 03:48:00,2.02312,2.02312,2.02294,2.02308,4895540.0
2007-09-24 03:49:00,2.02318,2.02325,2.02305,2.02325,5235082.0
2007-09-24 03:50:00,2.02321,2.02321,2.02281,2.02292,10262617.0
2007-09-24 03:51:00,2.02274,2.02278,2.02219,2.02278,9334387.0
2007-09-24 03:52:00,2.02287,2.02303,2.02278,2.02278,23266668.0
2007-09-24 03:53:00,2.02254,2.02263,2.02227,2.02263,4461402.0
2007-09-24 03:54:00,2.0229,2.02303,2.02284,2.02299,2701297.0
2007-09-24 03:55:00,2.02294,2.02294,2.02231,2.02231,10543075.0
2007-09-24 03:56:00,2.02242,2.02267,2.02235,2.02235,13297811.0
2007-09-24 03:57:00,2.0222,2.0222,2.0219,2.02203,5086758.0
2007-09-24 03:58:00,2.022,2.02204,2.02192,2.02192,5034144.0
2007-09-24 03:59:00,2.02195,2.02211,2.02178,2.02178,4445714.0
2007-09-24 04:00:00,2.02183,2.02183,2.02159,2.02159,1290304.0
2007-09-24 04:01:00,2.02157,2.02157,2.0214,2.0214,3587470.0
2007-09-24 04:02:00,2.02137,2.02137,2.02098,2.02098,15196435.0
2007-09-24 04:03:00,2.02092,2.02106,2.02075,2.02076,16224450.0
2007-09-24 04:04:00,2.02058,2.02074,2.02023,2.02023,3528435.0
2007-09-24 04:05:00,2.02032,2.02032,2.02015,2.02021,2680027.0
2007-09-24 04:06:00,2.02011,2.02017,2.02002,2.02007,13134643.0
2007-09-24 04:07:00,2.02001,2.02001,2.01942,2.01942,24727210.0
2007-09-24 04:08:00,2.01944,2.01944,2.01928,2.01941,30255055.0
2007-09-24 04:09:00,2.01928,2.01943,2.01926,2.01939,11838845.0
2007-09-24 04:10:00,2.01934,2.01941,2.01931,2.01936,3564835.0
2007-09-24 04:11:00,2.0193,2.0193,2.01916,2.01916,8861627.0
2007-09-24 04:12:00,2.01937,2.0196,2.01937,2.0196,1991930.0
2007-09-24 04:13:00,2.01965,2.01978,2.0196,2.01978,3906696.0
2007-09-24 04:14:00,2.01978,2.01979,2.01966,2.01975,4221798.0
2007-09-24 04:15:00,2.01978,2.0199,2.01974,2.0199,1841209.0
2007-09-24 04:16:00,2.02002,2.02002,2.01949,2.01949,6257293.0
2007-09-24 04:17:00,2.0196,2.01975,2.01949,2.01949,2675891.0
2007-09-24 04:18:00,2.01937,2.0198,2.01937,2.0198,5516594.0
2007-09-24 04:19:00,2.01989,2.02018,2.01965,2.01969,1148502.0
2007-09-24 04:20:00,2.01956,2.02003,2.01956,2.02003,23783219.0
2007-09-24 04:21:00,2.02007,2.02024,2.01999,2.02024,3891530.0
2007-09-24 04:22:00,2.02031,2.02031,2.02006,2.02006,2665333.0
2007-09-24 04:23:00,2.01997,2.01997,2.01968,2.01968,2879655.0
2007-09-24 04:24:00,2.01958,2.01965,2.01944,2.01964,4125827.0
2007-09-24 04:25:00,2.0196,2.0196,2.01941,2.01941,1631812.0
2007-09-24 04:26:00,2.01934,2.01949,2.01934,2.01939,2211960.0
2007-09-24 04:27:00,2.01944,2.01957,2.01936,2.01957,12183892.0
2007-09-24 04:28:00,2.01961,2.01974,2.01935,2.01938,3026623.0
2007-09-24 04:29:00,2.01944,2.01975,2.01944,2.01968,5786810.0
2007-09-24 04:30:00,2.01979,2.01979,2.01972,2.01973,2343593.0
2007-09-24 04:31:00,2.01973,2.02001,2.01968,2.02001,9164494.0
2007-09-24 04:32:00,2.02019,2.02053,2.02019,2.02053,2606722.0
2007-09-24 04:33:00,2.02058,2.02058,2.02012,2.02035,3080000.0
2007-09-24 04:34:00,2.02037,2.02061,2.02032,2.02061,16180984.0
2007-09-24 04:35:00,2.02064,2.02089,2.02056,2.02089,1566268.0
2007-09-24 04:36:00,2.02098,2.02098,2.0204,2.0204,5515309.0
2007-09-24 04:37:00,2.02034,2.02034,2.02014,2.02028,4993338.0
2007-09-24 04:38:00,2.02033,2.02045,2.02021,2.02045,25674072.0
2007-09-24 04:39:00,2.02045,2.02056,2.0201,2.02049,9753800.0
2007-09-24 04:40:00,2.02076,2.02076,2.02041,2.02041,2441913.0
2007-09-24 04:41:00,2.02056,2.02069,2.0205,2.02067,7409851.0
2007-09-24 04:42:00,2.02067,2.02081,2.02052,2.02052,5194993.0
2007-09-24 04:43:00,2.02053,2.02053,2.01995,2.02,11974533.0
2007-09-24 04:44:00,2.02004,2.02053,2.02004,2.02053,2827559.0
2007-09-24 04:46:00,2.02061,2.02111,2.02061,2.02102,3234337.0
2007-09-24 04:47:00,2.02102,2.02105,2.02079,2.02079,6111217.0
2007-09-24 04:48:00,2.0208,2.0208,2.02036,2.02057,2799029.0
2007-09-24 04:49:00,2.02069,2.0207,2.02064,2.0207,10070570.0
2007-09-24 04:50:00,2.02084,2.02107,2.02084,2.02092,13828600.0
2007-09-24 04:51:00,2.0209,2.0209,2.02073,2.02074,19165054.0
2007-09-24 04:52:00,2.02071,2.02073,2.02058,2.02058,8112730.0
2007-09-24 04:53:00,2.02047,2.02047,2.02034,2.02034,2630507.0
2007-09-24 04:54:00,2.02035,2.02035,2.02015,2.02015,800832.0
2007-09-24 04:55:00,2.02007,2.02007,2.01994,2.02004,10024091.0
2007-09-24 04:56:00,2.02005,2.02022,2.02001,2.02022,12881939.0
2007-09-24 04:57:00,2.0203,2.02042,2.02024,2.02042,33873388.0
2007-09-24 04:58:00,2.02045,2.02053,2.02029,2.02053,3731552.0
2007-09-24 04:59:00,2.02049,2.02049,2.02027,2.02029,2388945.0
2007-09-24 05:00:00,2.02047,2.02054,2.02011,2.02049,3358052.0
2007-09-24 05:01:00,2.02053,2.02066,2.02051,2.02051,2652392.0
2007-09-24 05:02:00,2.02048,2.02052,2.02036,2.0204,4877687.0
2007-09-24 05:03:00,2.02003,2.02054,2.02003,2.0203,2669732.0
2007-09-24 05:04:00,2.02022,2.02022,2.0201,2.0201,20987613.0
2007-09-24 05:05:00,2.02001,2.02026,2.01976,2.02015,18927428.0
2007-09-24 05:06:00,2.02011,2.02017,2.02004,2.02004,12717851.0
2007-09-24 05:07:00,2.0199,2.0201,2.01979,2.01979,4460547.0
2007-09-24 05:08:00,2.0198,2.01992,2.01953,2.01969,1580607.0
2007-09-24 05:09:00,2.01998,2.02006,2.01998,2.02006,1779700.0
2007-09-24 05:10:00,2.02003,2.02003,2.01992,2.01992,3641738.0
2007-09-24 05:11:00,2.0199,2.01992,2.01951,2.01992,22342793.0
2007-09-24 05:12:00,2.02,2.02023,2.02,2.02021,6383085.0
2007-09-24 05:13:00,2.02014,2.02023,2.01995,2.02016,1307057.0
2007-09-24 05:14:00,2.02008,2.02008,2.0198,2.01982,5417270.0
2007-09-24 05:15:00,2.01991,2.02004,2.01986,2.02002,6937714.0
2007-09-24 05:16:00,2.01987,2.02018,2.01987,2.02018,5387396.0
2007-09-24 05:17:00,2.02031,2.02053,2.02031,2.02037,2687231.0
2007-09-24 05:18:00,2.02013,2.02032,2.02012,2.02032,4060483.0
2007-09-24 05:19:00,2.0203,2.02031,2.02025,2.02031,13585925.0
2007-09-24 05:20:00,2.02022,2.02029,2.02016,2.02016,5637700.0
2007-09-24 05:21:00,2.02004,2.02027,2.02004,2.02027,9470294.0
2007-09-24 05:22:00,2.02032,2.02032,2.02011,2.02014,10792789.0
2007-09-24 05:23:00,2.02013,2.02027,2.01993,2.01996,25219511.0
2007-09-24 05:24:00,2.02015,2.02023,2.0201,2.02023,1933268.0
2007-09-24 05:25:00,2.02021,2.02021,2.01979,2.02016,16492069.0
2007-09-24 05:26:00,2.02004,2.02025,2.02004,2.02021,15218797.0
2007-09-24 05:27:00,2.02019,2.02032,2.01998,2.01998,7611706.0
2007-09-24 05:28:00,2.02018,2.02018,2.01987,2.01995,9602419.0
2007-09-24 05:29:00,2.01989,2.01996,2.01982,2.01989,2124308.0
2007-09-24 05:30:00,2.02019,2.02041,2.02019,2.02034,1157311.0
2007-09-24 05:31:00,2.02036,2.02054,2.02036,2.02054,13856985.0
2007-09-24 05:32:00,2.02039,2.02058,2.02035,2.02058,4223085.0
2007-09-24 05:33:00,2.02056,2.02063,2.0205,2.02056,16010694.0
2007-09-24 05:34:00,2.02076,2.02081,2.02075,2.02076,2252621.0
2007-09-24 05:35:00,2.02077,2.02094,2.02068,2.02094,12669628.0
2007-09-24 05:36:00,2.02088,2.02136,2.02088,2.02136,9478051.0
2007-09-24 05:37:00,2.02137,2.02143,2.02087,2.02121,14377397.0
2007-09-24 05:38:00,2.02117,2.02129,2.02117,2.02129,27004447.0
2007-09-24 05:39:00,2.02118,2.02134,2.02118,2.02126,4478716.0
2007-09-24 05:40:00,2.02133,2.02159,2.02133,2.02159,3968618.0
2007-09-24 05:41:00,2.02158,2.02164,2.02134,2.0215,10916092.0
2007-09-24 05:42:00,2.02145,2.0217,2.02145,2.02153,4590862.0
2007-09-24 05:43:00,2.02167,2.02176,2.02164,2.02173,20727888.0
2007-09-24 05:44:00,2.02158,2.02189,2.02152,2.02165,14355774.0
2007-09-24 05:45:00,2.02161,2.02161,2.02139,2.02139,9396892.0
2007-09-24 05:46:00,2.02126,2.02126,2.02106,2.02106,17109216.0
2007-09-24 05:47:00,2.02091,2.02091,2.02065,2.02065,2672552.0
2007-09-24 05:48:00,2.02054,2.0206,2.02018,2.02032,1861595.0
2007-09-24 05:49:00,2.02026,2.02026,2.02,2.02006,2678440.0
2007-09-24 05:50:00,2.01985,2.02009,2.01985,2.02009,22646547.0
2007-09-24 05:51:00,2.02013,2.0207,2.02013,2.0207,3329099.0
2007-09-24 05:52:00,2.02074,2.02115,2.02074,2.02115,7437902.0
2007-09-24 05:53:00,2.02121,2.0213,2.02111,2.02124,3474482.0
2007-09-24 05:54:00,2.02124,2.02124,2.02098,2.02101,5716937.0
2007-09-24 05:55:00,2.02087,2.02089,2.02066,2.02066,30468922.0
2007-09-24 05:56:00,2.0206,2.02062,2.0204,2.0204,7066248.0
2007-09-24 05:57:00,2.02018,2.02022,2.02011,2.02022,4132834.0
2007-09-24 05:58:00,2.0204,2.02045,2.02029,2.02033,6303804.0
2007-09-24 05:59:00,2.02033,2.02033,2.0202,2.02024,7049150.0
2007-09-24 06:00:00,2.0202,2.02027,2.02004,2.02005,10247329.0
2007-09-24 06:01:00,2.01982,2.02036,2.01982,2.02004,8356919.0
2007-09-24 06:02:00,2.01985,2.01992,2.01983,2.0199,24536390.0
2007-09-24 06:03:00,2.01995,2.02002,2.01987,2.01994,6982772.0
2007-09-24 06:04:00,2.01992,2.02005,2.01963,2.01963,8828007.0
2007-09-24 06:05:00,2.01955,2.01976,2.01949,2.01976,3094204.0
2007-09-24 06:06:00,2.01981,2.02025,2.01981,2.02014,5661148.0
2007-09-24 06:07:00,2.02004,2.02004,2.01947,2.01984,2201691.0
2007-09-24 06:08:00,2.01951,2.01985,2.01951,2.01985,23415225.0
2007-09-24 06:09:00,2.01997,2.02002,2.01973,2.01973,2478403.0
2007-09-24 06:10:00,2.01978,2.01993,2.01951,2.01982,5067435.0
2007-09-24 06:11:00,2.01987,2.0201,2.01986,2.0201,17240669.0
2007-09-24 06:12:00,2.02015,2.02015,2.01986,2.01988,13213624.0
2007-09-24 06:13:00,2.01984,2.02017,2.01984,2.02017,22815296.0
2007-09-24 06:14:00,2.02018,2.02019,2.01993,2.01993,5999397.0
2007-09-24 06:15:00,2.01978,2.01982,2.01957,2.01982,6927061.0
2007-09-24 06:16:00,2.01991,2.02015,2.01991,2.02,6554875.0
2007-09-24 06:17:00,2.01989,2.02002,2.01985,2.02002,2811388.0
2007-09-24 06:18:00,2.02003,2.02003,2.0197,2.01995,6728679.0
2007-09-24 06:19:00,2.01983,2.01986,2.0197,2.01986,3410631.0
2007-09-24 06:20:00,2.01986,2.01986,2.01979,2.01983,25344134.0
2007-09-24 06:21:00,2.01975,2.01988,2.01975,2.01988,4731748.0
2007-09-24 06:22:00,2.02,2.02008,2.01981,2.01981,4334160.0
2007-09-24 06:23:00,2.01957,2.01983,2.01957,2.01978,2598438.0
2007-09-24 06:24:00,2.01985,2.01997,2.0197,2.01997,5784684.0
2007-09-24 06:25:00,2.01982,2.01982,2.01928,2.0193,3666982.0
2007-09-24 06:26:00,2.01949,2.01969,2.01949,2.01961,14487747.0
2007-09-24 06:27:00,2.0197,2.01985,2.01968,2.01978,11387269.0
2007-09-24 06:28:00,2.01983,2.01988,2.01932,2.01968,2255724.0
2007-09-24 06:29:00,2.0199,2.02,2.01987,2.01987,3251496.0
2007-09-24 06:30:00,2.01991,2.01993,2.0198,2.01983,7124883.0
2007-09-24 06:31:00,2.01959,2.01972,2.01925,2.01972,8323010.0
2007-09-24 06:32:00,2.01984,2.01984,2.01959,2.01979,1894838.0
2007-09-24 06:33:00,2.0199,2.01997,2.0199,2.01997,11975090.0
2007-09-24 06:34:00,2.01998,2.02002,2.01997,2.01998,4006692.0
2007-09-24 06:35:00,2.01999,2.01999,2.01985,2.01985,3275495.0
2007-09-24 06:36:00,2.01999,2.02,2.01992,2.01994,2059544.0
2007-09-24 06:37:00,2.01994,2.02005,2.01987,2.01987,34259835.0
2007-09-24 06:38:00,2.01994,2.01994,2.01952,2.01961,30963774.0
2007-09-24 06:39:00,2.01952,2.01952,2.01912,2.01912,3046620.0
2007-09-24 06:40:00,2.01912,2.01912,2.01875,2.01875,2770193.0
2007-09-24 06:41:00,2.01879,2.01895,2.01856,2.01895,6297148.0
2007-09-24 06:42:00,2.01883,2.01886,2.01871,2.01883,28713740.0
2007-09-24 06:43:00,2.01882,2.01882,2.01869,2.01869,8143712.0
2007-09-24 06:44:00,2.01866,2.01871,2.01863,2.01871,3222093.0
2007-09-24 06:45:00,2.01862,2.01862,2.01816,2.01839,4280297.0
2007-09-24 06:46:00,2.01851,2.01915,2.01851,2.01913,18964764.0
2007-09-24 06:47:00,2.01918,2.01962,2.01911,2.01962,29663967.0
2007-09-24 06:48:00,2.01977,2.01996,2.01976,2.01996,1608460.0
2007-09-24 06:49:00,2.02004,2.02019,2.02001,2.02019,9181140.0
2007-09-24 06:50:00,2.02008,2.02008,2.01928,2.01928,10608169.0
2007-09-24 06:51:00,2.0194,2.01948,2.01927,2.01932,3723609.0
2007-09-24 06:52:00,2.01927,2.01967,2.01927,2.0194,4157884.0
2007-09-24 06:53:00,2.01946,2.01957,2.01941,2.01953,3088875.0
2007-09-24 06:54:00,2.01968,2.01978,2.01963,2.01975,1103118.0
2007-09-24 06:55:00,2.01972,2.01991,2.01968,2.01974,611581.0
2007-09-24 06:56:00,2.01974,2.01995,2.01845,2.01994,14622423.0
2007-09-24 06:57:00,2.01985,2.01995,2.01939,2.01995,4911295.0
2007-09-24 06:58:00,2.02002,2.02002,2.01957,2.01972,2321937.0
2007-09-24 06:59:00,2.0197,2.0197,2.01951,2.01951,6532506.0
2007-09-24 07:00:00,2.01958,2.01971,2.01921,2.01971,22696160.0
2007-09-24 07:01:00,2.01963,2.0197,2.01957,2.01967,8697345.0
2007-09-24 07:02:00,2.01953,2.01971,2.01951,2.01953,1232643.0
2007-09-24 07:03:00,2.01951,2.01967,2.01935,2.01953,11258864.0
2007-09-24 07:04:00,2.01963,2.0199,2.01954,2.0199,24617999.0
2007-09-24 07:05:00,2.01998,2.02027,2.01992,2.02012,10045764.0
2007-09-24 07:06:00,2.02005,2.02015,2.02003,2.02011,8327731.0
2007-09-24 07:07:00,2.02007,2.0201,2.01993,2.02,4271809.0
2007-09-24 07:08:00,2.0199,2.02001,2.0199,2.0199,2947567.0
2007-09-24 07:09:00,2.01996,2.01998,2.0196,2.01982,13336451.0
2007-09-24 07:10:00,2.01981,2.01981,2.01932,2.01932,6824595.0
2007-09-24 07:11:00,2.01975,2.01986,2.01971,2.01986,3966961.0
2007-09-24 07:12:00,2.01982,2.02008,2.01952,2.02008,21740268.0
2007-09-24 07:13:00,2.02002,2.02002,2.01849,2.01973,6164155.0
2007-09-24 07:14:00,2.01956,2.01975,2.01929,2.01956,6684288.0
2007-09-24 07:15:00,2.01956,2.01965,2.01956,2.01965,6184071.0
2007-09-24 07:16:00,2.01948,2.01948,2.01898,2.01918,9907189.0
2007-09-24 07:17:00,2.01926,2.01941,2.01924,2.01927,19735959.0
2007-09-24 07:18:00,2.019,2.01905,2.01883,2.01905,2615142.0
2007-09-24 07:19:00,2.01904,2.01917,2.01904,2.01907,12341920.0
2007-09-24 07:20:00,2.01894,2.01894,2.01831,2.01831,5474642.0
2007-09-24 07:21:00,2.01848,2.01919,2.01848,2.01919,2344086.0
2007-09-24 07:22:00,2.01917,2.0194,2.01917,2.0194,4238993.0
2007-09-24 07:24:00,2.01946,2.01946,2.01932,2.01937,13020748.0
2007-09-24 07:25:00,2.01946,2.01946,2.01939,2.01942,1606022.0
2007-09-24 07:26:00,2.01938,2.01938,2.01923,2.01926,9374246.0
2007-09-24 07:27:00,2.01917,2.01936,2.01896,2.01924,32697333.0
2007-09-24 07:28:00,2.01915,2.01918,2.01905,2.01905,2644778.0
2007-09-24 07:29:00,2.01894,2.01902,2.01872,2.01902,3156517.0
2007-09-24 07:30:00,2.01895,2.01898,2.01879,2.01891,26508473.0
2007-09-24 07:31:00,2.01885,2.01916,2.01885,2.01916,5898045.0
2007-09-24 07:32:00,2.01921,2.01926,2.0191,2.01915,7103203.0
2007-09-24 07:33:00,2.01896,2.01906,2.01892,2.01906,1647826.0
2007-09-24 07:34:00,2.01917,2.01936,2.01908,2.01913,13532190.0
2007-09-24 07:35:00,2.01927,2.01941,2.01927,2.01937,3108533.0
2007-09-24 07:36:00,2.01942,2.01942,2.01882,2.01929,4792000.0
2007-09-24 07:37:00,2.01927,2.0193,2.01916,2.01917,19483893.0
2007-09-24 07:38:00,2.01912,2.01912,2.01892,2.01896,4054022.0
2007-09-24 07:39:00,2.01903,2.01916,2.01903,2.0191,1895065.0
2007-09-24 07:40:00,2.01911,2.01925,2.01899,2.01915,9302735.0
2007-09-24 07:41:00,2.01917,2.01935,2.01917,2.01935,17763233.0
2007-09-24 07:42:00,2.01934,2.01956,2.01933,2.01956,5977450.0
2007-09-24 07:43:00,2.01966,2.01981,2.01966,2.01978,4786941.0
2007-09-24 07:44:00,2.01973,2.01973,2.01968,2.01973,2808531.0
2007-09-24 07:45:00,2.01975,2.02005,2.01975,2.02005,7718570.0
2007-09-24 07:46:00,2.02025,2.02025,2.02009,2.02011,3524470.0
2007-09-24 07:47:00,2.02007,2.02017,2.01999,2.02009,3654498.0
2007-09-24 07:48:00,2.02019,2.02053,2.02019,2.02053,9455746.0
2007-09-24 07:49:00,2.02056,2.0207,2.02054,2.02054,27810589.0
2007-09-24 07:50:00,2.02021,2.02037,2.02014,2.02037,5460327.0
2007-09-24 07:51:00,2.02041,2.02076,2.02041,2.0206,2486022.0
2007-09-24 07:52:00,2.02035,2.02035,2.02023,2.02032,6640146.0
2007-09-24 07:53:00,2.02034,2.0206,2.02032,2.0206,11069957.0
2007-09-24 07:54:00,2.02055,2.02143,2.01944,2.02143,4340943.0
2007-09-24 07:55:00,2.02142,2.0216,2.02142,2.0216,5667466.0
2007-09-24 07:56:00,2.02168,2.02181,2.02163,2.02178,3722205.0
2007-09-24 07:57:00,2.02181,2.02211,2.02181,2.02211,41605094.0
2007-09-24 07:58:00,2.02212,2.02234,2.02204,2.0223,15695049.0
2007-09-24 07:59:00,2.02241,2.02261,2.02236,2.02261,7145405.0
2007-09-24 08:00:00,2.02261,2.0228,2.02249,2.0228,8606664.0
2007-09-24 08:01:00,2.02274,2.02304,2.02274,2.02304,2081699.0
2007-09-24 08:02:00,2.02309,2.0234,2.02309,2.0234,3465648.0
2007-09-24 08:03:00,2.02338,2.02359,2.02338,2.02359,1987751.0
2007-09-24 08:04:00,2.02367,2.0238,2.02355,2.02379,19550320.0
2007-09-24 08:05:00,2.02372,2.02413,2.02372,2.02413,6301085.0
2007-09-24 08:06:00,2.02411,2.02443,2.02386,2.02386,4902738.0
2007-09-24 08:07:00,2.02391,2.02415,2.02391,2.02415,16516691.0
2007-09-24 08:08:00,2.02411,2.02411,2.02384,2.02384,2683416.0
2007-09-24 08:09:00,2.02373,2.02381,2.02356,2.02381,937454.0
2007-09-24 08:10:00,2.0239,2.02403,2.0239,2.02396,11275409.0
2007-09-24 08:11:00,2.0239,2.02397,2.02375,2.02375,4070700.0
2007-09-24 08:12:00,2.02372,2.02372,2.02305,2.02305,8939189.0
2007-09-24 08:13:00,2.02339,2.02339,2.02306,2.02315,3114310.0
2007-09-24 08:14:00,2.02299,2.0234,2.02299,2.02327,7538968.0
2007-09-24 08:15:00,2.02335,2.0235,2.02327,2.02339,2263969.0
2007-09-24 08:16:00,2.02338,2.02394,2.02337,2.02387,3888595.0
2007-09-24 08:17:00,2.02401,2.02424,2.02399,2.02424,3158723.0
2007-09-24 08:18:00,2.0243,2.02451,2.02406,2.02409,8616715.0
2007-09-24 08:19:00,2.02412,2.02424,2.02412,2.02423,2030759.0
2007-09-24 08:20:00,2.02427,2.02506,2.02414,2.02506,9820063.0
2007-09-24 08:21:00,2.02528,2.02549,2.02528,2.0254,4871373.0
2007-09-24 08:22:00,2.02549,2.0256,2.02544,2.02544,11897735.0
2007-09-24 08:23:00,2.02535,2.02546,2.02523,2.02546,3575856.0
2007-09-24 08:24:00,2.0253,2.02545,2.02522,2.02522,2729025.0
2007-09-24 08:25:00,2.02522,2.02531,2.02521,2.0253,2280950.0
2007-09-24 08:26:00,2.02516,2.02541,2.0251,2.0251,1298261.0
2007-09-24 08:27:00,2.02509,2.02527,2.02503,2.02526,9833426.0
2007-09-24 08:28:00,2.02529,2.02545,2.02529,2.02543,8909125.0
2007-09-24 08:29:00,2.02544,2.02544,2.0253,2.0253,8899482.0
2007-09-24 08:30:00,2.02521,2.02521,2.02467,2.02467,25182401.0
2007-09-24 08:31:00,2.02459,2.02469,2.02449,2.02467,5597960.0
2007-09-24 08:32:00,2.02464,2.02481,2.02455,2.02455,4954347.0
2007-09-24 08:33:00,2.0244,2.02448,2.02424,2.02433,1207759.0
2007-09-24 08:34:00,2.02423,2.0243,2.02408,2.02412,6794712.0
2007-09-24 08:35:00,2.02412,2.02412,2.02386,2.02386,3122969.0
2007-09-24 08:36:00,2.02378,2.02379,2.02342,2.02361,5179417.0
2007-09-24 08:37:00,2.02378,2.02393,2.02371,2.02371,2947924.0
2007-09-24 08:38:00,2.0238,2.02389,2.02373,2.02384,5044375.0
2007-09-24 08:39:00,2.02393,2.02393,2.02376,2.02391,3996603.0
2007-09-24 08:40:00,2.02359,2.02426,2.02359,2.02426,27325237.0
2007-09-24 08:41:00,2.0244,2.0244,2.02412,2.02429,4946180.0
2007-09-24 08:42:00,2.02441,2.02461,2.02441,2.02461,12528730.0
2007-09-24 08:43:00,2.02483,2.02512,2.02483,2.02512,3432173.0
2007-09-24 08:44:00,2.0251,2.0251,2.02489,2.02497,6294996.0
2007-09-24 08:45:00,2.025,2.02519,2.02488,2.02519,5943982.0
2007-09-24 08:46:00,2.02525,2.02534,2.02516,2.02534,3433228.0
2007-09-24 08:47:00,2.02538,2.02568,2.02538,2.02568,7934265.0
2007-09-24 08:48:00,2.02582,2.02634,2.02582,2.02634,4118691.0
2007-09-24 08:49:00,2.02647,2.02704,2.02647,2.02704,2566146.0
2007-09-24 08:50:00,2.02708,2.02782,2.02698,2.02782,8130009.0
2007-09-24 08:51:00,2.02801,2.02808,2.02758,2.02758,11481600.0
2007-09-24 08:52:00,2.02802,2.02802,2.02782,2.02798,3213036.0
2007-09-24 08:53:00,2.0279,2.02801,2.02784,2.02784,1026857.0
2007-09-24 08:54:00,2.02781,2.02795,2.02775,2.02795,1743580.0
2007-09-24 08:55:00,2.02793,2.02813,2.02793,2.02802,3345180.0
2007-09-24 08:56:00,2.02802,2.02802,2.02781,2.02795,6269468.0
2007-09-24 08:57:00,2.02795,2.02799,2.02779,2.02785,6667190.0
2007-09-24 08:58:00,2.02794,2.02794,2.02781,2.02789,2681917.0
2007-09-24 08:59:00,2.02799,2.02813,2.02783,2.02783,3506811.0
2007-09-24 09:00:00,2.02763,2.028,2.02749,2.02749,4880481.0
2007-09-24 09:01:00,2.02768,2.0278,2.02753,2.02773,1362653.0
2007-09-24 09:02:00,2.02768,2.02768,2.0269,2.0269,2776219.0
2007-09-24 09:03:00,2.02682,2.02682,2.02661,2.02663,4583708.0
2007-09-24 09:04:00,2.02661,2.02661,2.02619,2.02619,9467989.0
2007-09-24 09:05:00,2.02626,2.02647,2.02622,2.02647,5505531.0
2007-09-24 09:06:00,2.02644,2.02644,2.02617,2.02636,7183892.0
2007-09-24 09:07:00,2.02639,2.02651,2.02635,2.02642,1977477.0
2007-09-24 09:08:00,2.0265,2.02658,2.02627,2.02627,2052700.0
2007-09-24 09:09:00,2.02636,2.02636,2.02598,2.02598,6902384.0
2007-09-24 09:10:00,2.02571,2.02571,2.02549,2.02549,6276941.0
2007-09-24 09:11:00,2.02547,2.02547,2.02518,2.02518,14051904.0
2007-09-24 09:12:00,2.02526,2.02526,2.02505,2.02505,2457609.0
2007-09-24 09:13:00,2.02499,2.02499,2.02469,2.02469,7353830.0
2007-09-24 09:14:00,2.02466,2.02466,2.02447,2.02447,5080006.0
2007-09-24 09:15:00,2.02447,2.02447,2.0241,2.0241,3620422.0
2007-09-24 09:16:00,2.02409,2.02409,2.02392,2.02392,2151803.0
2007-09-24 09:17:00,2.02369,2.0238,2.02361,2.02371,11107466.0
2007-09-24 09:18:00,2.02366,2.02366,2.02347,2.02347,3689238.0
2007-09-24 09:19:00,2.02339,2.02339,2.02312,2.02312,7588773.0
2007-09-24 09:20:00,2.02319,2.02377,2.02319,2.02377,19438524.0
2007-09-24 09:21:00,2.0237,2.02408,2.0237,2.02406,4735836.0
2007-09-24 09:22:00,2.02405,2.02443,2.02396,2.02443,4716303.0
2007-09-24 09:23:00,2.02433,2.02503,2.02433,2.02503,30757478.0
2007-09-24 09:24:00,2.02523,2.02546,2.02523,2.02543,6665001.0
2007-09-24 09:25:00,2.02549,2.02573,2.02543,2.02565,10361177.0
2007-09-24 09:26:00,2.02578,2.02613,2.02578,2.02604,6983350.0
2007-09-24 09:27:00,2.02619,2.02633,2.02616,2.02633,5132596.0
2007-09-24 09:28:00,2.02643,2.02647,2.02625,2.02647,9130270.0
2007-09-24 09:29:00,2.02651,2.02669,2.02633,2.02633,4776431.0
2007-09-24 09:30:00,2.02638,2.02668,2.02608,2.02668,14499903.0
2007-09-24 09:31:00,2.02672,2.02672,2.02654,2.02654,15064520.0
2007-09-24 09:32:00,2.02641,2.02641,2.02624,2.02637,9262023.0
2007-09-24 09:33:00,2.02649,2.0266,2.02648,2.02659,301966.0
2007-09-24 09:34:00,2.02663,2.02664,2.02642,2.02664,5745700.0
2007-09-24 09:35:00,2.02668,2.02677,2.02661,2.02661,3532775.0
2007-09-24 09:36:00,2.0265,2.02675,2.0265,2.02675,2972968.0
2007-09-24 09:37:00,2.0267,2.02691,2.0267,2.02678,7038612.0
2007-09-24 09:38:00,2.02671,2.02671,2.02651,2.02651,19644028.0
2007-09-24 09:39:00,2.02645,2.02645,2.02621,2.02625,7371449.0
2007-09-24 09:40:00,2.02619,2.02619,2.02562,2.02562,15840569.0
2007-09-24 09:41:00,2.02596,2.02596,2.02575,2.02575,8454153.0
2007-09-24 09:42:00,2.02575,2.02575,2.02554,2.02554,3004862.0
2007-09-24 09:43:00,2.02549,2.02549,2.02529,2.02529,3003276.0
2007-09-24 09:44:00,2.02522,2.02523,2.02489,2.02493,4397341.0
2007-09-24 09:45:00,2.02507,2.02516,2.025,2.02516,1833068.0
2007-09-24 09:46:00,2.02512,2.02512,2.02473,2.02478,18311809.0
2007-09-24 09:47:00,2.02472,2.02472,2.02323,2.02465,6255323.0
2007-09-24 09:48:00,2.02456,2.02456,2.02433,2.02433,18122512.0
2007-09-24 09:49:00,2.02427,2.02427,2.02395,2.02423,12975635.0
2007-09-24 09:50:00,2.02424,2.02436,2.02418,2.02426,11331318.0
2007-09-24 09:51:00,2.02422,2.02422,2.02412,2.02421,15556054.0
2007-09-24 09:52:00,2.02427,2.02427,2.02383,2.02383,8375737.0
2007-09-24 09:53:00,2.02382,2.02382,2.02355,2.02358,4453650.0
2007-09-24 09:54:00,2.02375,2.02387,2.02375,2.02387,2517810.0
2007-09-24 09:55:00,2.02382,2.02382,2.02374,2.02374,11157943.0
2007-09-24 09:56:00,2.02372,2.02379,2.0236,2.02379,4092315.0
2007-09-24 09:57:00,2.02378,2.0242,2.02378,2.0242,7922495.0
2007-09-24 09:58:00,2.02425,2.02468,2.02425,2.02467,8360354.0
2007-09-24 09:59:00,2.02476,2.02515,2.02476,2.02515,7721322.0
2007-09-24 10:00:00,2.02519,2.02519,2.02507,2.02507,6053158.0
2007-09-24 10:01:00,2.02491,2.02491,2.02457,2.02457,3571099.0
2007-09-24 10:02:00,2.02473,2.02473,2.02441,2.02441,3963207.0
2007-09-24 10:03:00,2.02431,2.02432,2.02399,2.02399,1632450.0
2007-09-24 10:04:00,2.02397,2.024,2.02377,2.024,5953446.0
2007-09-24 10:05:00,2.02403,2.02403,2.02381,2.0239,6160043.0
2007-09-24 10:06:00,2.02388,2.02401,2.02386,2.02398,1267949.0
2007-09-24 10:07:00,2.02395,2.02395,2.02381,2.02381,5857509.0
2007-09-24 10:08:00,2.02393,2.02401,2.02377,2.02399,6539636.0
2007-09-24 10:09:00,2.02397,2.02397,2.02361,2.02361,1040666.0
2007-09-24 10:10:00,2.02317,2.02346,2.02317,2.02322,30834558.0
2007-09-24 10:11:00,2.02324,2.02332,2.02183,2.02328,7615968.0
2007-09-24 10:12:00,2.02328,2.02349,2.02328,2.02347,7785532.0
2007-09-24 10:13:00,2.02333,2.02352,2.02333,2.02336,1186164.0
2007-09-24 10:14:00,2.02326,2.02326,2.02286,2.02286,1610338.0
2007-09-24 10:15:00,2.02285,2.02285,2.02242,2.02268,10801790.0
2007-09-24 10:16:00,2.02259,2.02259,2.02243,2.02255,8799307.0
2007-09-24 10:17:00,2.02261,2.02287,2.02261,2.02281,4617727.0
2007-09-24 10:18:00,2.02282,2.02357,2.02282,2.02357,11539030.0
2007-09-24 10:19:00,2.02372,2.02388,2.02372,2.02388,7400120.0
2007-09-24 10:20:00,2.0239,2.02416,2.0239,2.02416,4524881.0
2007-09-24 10:21:00,2.02419,2.02448,2.02409,2.02448,6066663.0
2007-09-24 10:22:00,2.02447,2.02467,2.02442,2.02467,15112755.0
2007-09-24 10:23:00,2.02462,2.02486,2.02462,2.02482,3542786.0
2007-09-24 10:24:00,2.02497,2.02497,2.02454,2.02463,32660356.0
2007-09-24 10:25:00,2.02455,2.0246,2.02429,2.02433,4030986.0
2007-09-24 10:26:00,2.02433,2.02433,2.02397,2.02397,5660258.0
2007-09-24 10:27:00,2.02379,2.02384,2.02364,2.02384,8425942.0
2007-09-24 10:28:00,2.02392,2.02413,2.02392,2.02408,3533959.0
2007-09-24 10:29:00,2.02403,2.02418,2.02403,2.02418,8457191.0
2007-09-24 10:30:00,2.02422,2.02435,2.02406,2.02406,7600490.0
2007-09-24 10:31:00,2.02397,2.02402,2.0238,2.02402,4984296.0
2007-09-24 10:32:00,2.02431,2.02463,2.02422,2.02422,18906623.0
2007-09-24 10:33:00,2.02418,2.02435,2.02396,2.02421,6520358.0
2007-09-24 10:34:00,2.02421,2.02421,2.02389,2.0239,38378315.0
2007-09-24 10:35:00,2.0238,2.0238,2.02359,2.02359,3821016.0
2007-09-24 10:36:00,2.02346,2.02361,2.02309,2.02348,5949702.0
2007-09-24 10:37:00,2.02339,2.02359,2.02327,2.02359,4700201.0
2007-09-24 10:38:00,2.0236,2.0236,2.02334,2.02334,2930081.0
2007-09-24 10:39:00,2.02341,2.02454,2.02341,2.02454,5742725.0
2007-09-24 10:40:00,2.02459,2.02529,2.02459,2.02519,3365462.0
2007-09-24 10:41:00,2.02527,2.02582,2.02524,2.02582,6024934.0
2007-09-24 10:42:00,2.02586,2.02597,2.02577,2.02597,1744854.0
2007-09-24 10:43:00,2.02595,2.02599,2.02588,2.02597,945130.0
2007-09-24 10:44:00,2.02606,2.02645,2.02606,2.02643,26110625.0
2007-09-24 10:45:00,2.02657,2.02686,2.02657,2.02686,6038646.0
2007-09-24 10:46:00,2.0264,2.02702,2.0264,2.02669,3585953.0
2007-09-24 10:47:00,2.02663,2.02663,2.02629,2.02636,2209205.0
2007-09-24 10:48:00,2.02637,2.02679,2.02636,2.02679,4640617.0
2007-09-24 10:49:00,2.02698,2.02746,2.02698,2.02746,3985503.0
2007-09-24 10:50:00,2.02755,2.02781,2.02755,2.02764,1856152.0
2007-09-24 10:51:00,2.02762,2.02766,2.02742,2.02754,9433589.0
2007-09-24 10:52:00,2.02744,2.02744,2.02708,2.02708,14804786.0
2007-09-24 10:53:00,2.02711,2.02717,2.02683,2.02683,3158089.0
2007-09-24 10:54:00,2.02735,2.02743,2.02728,2.02728,13146550.0
2007-09-24 10:55:00,2.02721,2.02721,2.02688,2.02688,7982448.0
2007-09-24 10:56:00,2.02694,2.02724,2.02694,2.02716,7232522.0
2007-09-24 10:57:00,2.02699,2.02699,2.02674,2.02683,15974344.0
2007-09-24 10:58:00,2.0268,2.02687,2.02675,2.02687,515210.0
2007-09-24 10:59:00,2.02692,2.02696,2.02685,2.02688,11000036.0
2007-09-24 11:00:00,2.02672,2.02672,2.02641,2.02641,11488588.0
2007-09-24 11:01:00,2.02626,2.02626,2.02612,2.02622,4611691.0
2007-09-24 11:02:00,2.0263,2.02641,2.02628,2.02628,5519063.0
2007-09-24 11:03:00,2.02646,2.02656,2.02636,2.02656,5434640.0
2007-09-24 11:04:00,2.02654,2.02682,2.02654,2.02682,14813404.0
2007-09-24 11:05:00,2.02682,2.02691,2.0268,2.02682,8612769.0
2007-09-24 11:06:00,2.02679,2.02679,2.02666,2.02673,4342987.0
2007-09-24 11:07:00,2.02677,2.02687,2.02677,2.02687,5879669.0
2007-09-24 11:08:00,2.02675,2.02675,2.02635,2.02659,3896500.0
2007-09-24 11:09:00,2.02659,2.0267,2.0264,2.0267,19033310.0
2007-09-24 11:10:00,2.02669,2.02692,2.0266,2.02661,2656839.0
2007-09-24 11:11:00,2.02649,2.0267,2.02648,2.02666,598744.0
2007-09-24 11:12:00,2.02675,2.0271,2.02675,2.0271,8863867.0
2007-09-24 11:13:00,2.02718,2.02718,2.02695,2.02706,11070429.0
2007-09-24 11:14:00,2.02699,2.02699,2.02671,2.02688,17785709.0
2007-09-24 11:15:00,2.02701,2.02728,2.02701,2.02728,2801097.0
2007-09-24 11:16:00,2.02738,2.02746,2.02732,2.02739,14484405.0
2007-09-24 11:17:00,2.02743,2.02745,2.02719,2.02719,10801042.0
2007-09-24 11:18:00,2.0274,2.02776,2.0274,2.02745,2914918.0
2007-09-24 11:19:00,2.02729,2.02731,2.02688,2.02713,12708625.0
2007-09-24 11:20:00,2.0273,2.02791,2.0273,2.02791,3663281.0
2007-09-24 11:21:00,2.0281,2.0281,2.02776,2.02782,4650252.0
2007-09-24 11:22:00,2.02779,2.02787,2.02765,2.02765,17234654.0
2007-09-24 11:23:00,2.02765,2.02787,2.02765,2.02787,1476952.0
2007-09-24 11:24:00,2.02786,2.02786,2.02776,2.0278,7883598.0
2007-09-24 11:25:00,2.02784,2.02796,2.02779,2.02795,6785454.0
2007-09-24 11:26:00,2.02793,2.02793,2.02741,2.02741,7734149.0
2007-09-24 11:27:00,2.02779,2.02779,2.02766,2.02767,5737667.0
2007-09-24 11:28:00,2.0275,2.02755,2.02733,2.02733,25576862.0
2007-09-24 11:29:00,2.02725,2.02725,2.02689,2.02689,2181045.0
2007-09-24 11:30:00,2.02686,2.02686,2.02641,2.02641,6883809.0
2007-09-24 11:31:00,2.02652,2.02655,2.02636,2.02652,18787111.0
2007-09-24 11:32:00,2.02681,2.0271,2.02681,2.0271,2857625.0
2007-09-24 11:33:00,2.02712,2.02712,2.02693,2.02711,4474879.0
2007-09-24 11:34:00,2.02709,2.0274,2.02708,2.0274,12513577.0
2007-09-24 11:35:00,2.02735,2.02735,2.02698,2.02698,6613577.0
2007-09-24 11:36:00,2.02682,2.02682,2.02664,2.02664,3194851.0
2007-09-24 11:37:00,2.02652,2.02687,2.02652,2.02684,1795415.0
2007-09-24 11:38:00,2.02697,2.02702,2.02688,2.02688,5190568.0
2007-09-24 11:39:00,2.02695,2.02711,2.02666,2.02711,4178747.0
2007-09-24 11:40:00,2.02711,2.02725,2.02711,2.02721,37409576.0
2007-09-24 11:41:00,2.02727,2.02737,2.02727,2.0273,1473657.0
2007-09-24 11:42:00,2.02715,2.02729,2.02712,2.02713,18478830.0
2007-09-24 11:43:00,2.02721,2.02732,2.02713,2.02732,23040523.0
2007-09-24 11:44:00,2.02727,2.02742,2.02727,2.02736,5478552.0
2007-09-24 11:45:00,2.02742,2.02751,2.0273,2.02741,4402588.0
2007-09-24 11:46:00,2.02737,2.02737,2.02671,2.02671,8580297.0
2007-09-24 11:47:00,2.02705,2.02705,2.02694,2.02695,6870635.0
2007-09-24 11:48:00,2.02667,2.02692,2.02667,2.02691,19298363.0
2007-09-24 11:49:00,2.0268,2.027,2.0268,2.027,564404.0
2007-09-24 11:50:00,2.02697,2.02716,2.0269,2.02716,9119527.0
2007-09-24 11:51:00,2.02714,2.02733,2.02712,2.02733,1663337.0
2007-09-24 11:52:00,2.02735,2.0276,2.02735,2.0276,1368673.0
2007-09-24 11:53:00,2.0276,2.02791,2.0276,2.0278,3003569.0
2007-09-24 11:54:00,2.02757,2.02757,2.02742,2.02755,6695109.0
2007-09-24 11:55:00,2.02753,2.02783,2.02753,2.02783,2976408.0
2007-09-24 11:56:00,2.02781,2.02806,2.02781,2.02805,15091284.0
2007-09-24 11:57:00,2.02804,2.02835,2.02804,2.02835,10324664.0
2007-09-24 11:58:00,2.02852,2.02887,2.02852,2.02887,28384317.0
2007-09-24 11:59:00,2.02889,2.02927,2.02889,2.02927,14759649.0
2007-09-24 12:00:00,2.0291,2.0291,2.02874,2.02874,6011898.0
2007-09-24 12:01:00,2.02878,2.02878,2.02851,2.02871,8363427.0
2007-09-24 12:02:00,2.02871,2.02871,2.02849,2.02849,2969006.0
2007-09-24 12:03:00,2.02839,2.02847,2.02825,2.02847,1222614.0
2007-09-24 12:04:00,2.02821,2.02831,2.02811,2.02811,8311267.0
2007-09-24 12:05:00,2.02819,2.02829,2.02817,2.02829,3148856.0
2007-09-24 12:06:00,2.0283,2.02871,2.02817,2.02871,7272703.0
2007-09-24 12:07:00,2.02872,2.029,2.02872,2.02878,1891603.0
2007-09-24 12:08:00,2.02863,2.02873,2.0285,2.02873,5260592.0
2007-09-24 12:09:00,2.02853,2.02853,2.02798,2.02832,2409796.0
2007-09-24 12:10:00,2.02813,2.02813,2.0278,2.02793,3855482.0
2007-09-24 12:11:00,2.028,2.02811,2.02788,2.02788,2903650.0
2007-09-24 12:12:00,2.02798,2.02834,2.02798,2.02834,5234228.0
2007-09-24 12:13:00,2.02824,2.02824,2.02755,2.02788,10192979.0
2007-09-24 12:14:00,2.02768,2.02771,2.02704,2.02704,34765028.0
2007-09-24 12:15:00,2.02702,2.02702,2.02665,2.02677,4882346.0
2007-09-24 12:16:00,2.02679,2.02679,2.02669,2.02669,5803245.0
2007-09-24 12:17:00,2.02658,2.02658,2.02622,2.02622,6568439.0
2007-09-24 12:18:00,2.02633,2.0264,2.02624,2.0264,2361468.0
2007-09-24 12:19:00,2.02638,2.02672,2.02638,2.02672,51904224.0
2007-09-24 12:20:00,2.02689,2.02689,2.0268,2.0268,3915234.0
2007-09-24 12:21:00,2.02708,2.02776,2.02708,2.02776,782677.0
2007-09-24 12:22:00,2.02801,2.02832,2.02801,2.02814,28305545.0
2007-09-24 12:23:00,2.02819,2.02845,2.02817,2.02845,9996688.0
2007-09-24 12:24:00,2.02851,2.02883,2.02851,2.02883,20513616.0
2007-09-24 12:25:00,2.02902,2.0294,2.02902,2.0294,15373479.0
2007-09-24 12:26:00,2.02941,2.0295,2.02914,2.02914,12659554.0
2007-09-24 12:27:00,2.02913,2.02922,2.02896,2.02912,4417589.0
2007-09-24 12:28:00,2.02908,2.02908,2.02873,2.02873,36072095.0
2007-09-24 12:29:00,2.02858,2.02862,2.02847,2.02848,2588195.0
2007-09-24 12:30:00,2.02843,2.02843,2.0279,2.0279,2010604.0
2007-09-24 12:31:00,2.02817,2.02817,2.02795,2.02798,6509435.0
2007-09-24 12:32:00,2.0278,2.02805,2.0278,2.02803,21044641.0
2007-09-24 12:33:00,2.02801,2.02801,2.02776,2.02797,6186694.0
2007-09-24 12:34:00,2.02781,2.02781,2.02747,2.02753,5480595.0
2007-09-24 12:35:00,2.02748,2.02748,2.02727,2.02727,1354674.0
2007-09-24 12:36:00,2.02726,2.02726,2.02682,2.02682,7313838.0
2007-09-24 12:37:00,2.02678,2.02688,2.02664,2.02664,2062285.0
2007-09-24 12:38:00,2.02651,2.02664,2.02635,2.02635,9424132.0
2007-09-24 12:39:00,2.02629,2.02629,2.02591,2.02599,9460242.0
2007-09-24 12:40:00,2.02596,2.02596,2.02571,2.02577,3647165.0
2007-09-24 12:41:00,2.02569,2.02569,2.02545,2.02552,3291347.0
2007-09-24 12:42:00,2.02542,2.02543,2.0252,2.02523,5613690.0
2007-09-24 12:43:00,2.02521,2.02521,2.02493,2.02495,1549924.0
2007-09-24 12:44:00,2.02482,2.0249,2.0247,2.0247,2043009.0
2007-09-24 12:45:00,2.02471,2.02471,2.02451,2.02451,2809469.0
2007-09-24 12:46:00,2.02448,2.02448,2.02418,2.02422,4426481.0
2007-09-24 12:47:00,2.02418,2.02418,2.0239,2.02398,33375962.0
2007-09-24 12:48:00,2.0239,2.02398,2.02375,2.02395,11274427.0
2007-09-24 12:49:00,2.02385,2.02385,2.02313,2.02333,4561812.0
2007-09-24 12:50:00,2.02325,2.02325,2.02302,2.02311,4192111.0
2007-09-24 12:51:00,2.02304,2.02331,2.02304,2.02331,4950612.0
2007-09-24 12:52:00,2.0232,2.0232,2.02285,2.02285,4662769.0
2007-09-24 12:53:00,2.02277,2.02281,2.02256,2.02256,6946942.0
2007-09-24 12:54:00,2.02251,2.02276,2.02251,2.02275,1202833.0
2007-09-24 12:55:00,2.02292,2.02293,2.02286,2.02286,10519914.0
2007-09-24 12:56:00,2.02279,2.02279,2.02242,2.02275,10092661.0
2007-09-24 12:57:00,2.02291,2.02313,2.02267,2.02313,1984997.0
2007-09-24 12:58:00,2.02317,2.02333,2.02301,2.02301,6515823.0
2007-09-24 12:59:00,2.02318,2.02338,2.02317,2.02325,4668297.0
2007-09-24 13:00:00,2.02316,2.02316,2.02291,2.02302,2044428.0
2007-09-24 13:01:00,2.02292,2.02292,2.02271,2.02271,6776749.0
2007-09-24 13:02:00,2.02272,2.02274,2.02253,2.02268,4384794.0
2007-09-24 13:03:00,2.02253,2.02253,2.02226,2.02226,4375058.0
2007-09-24 13:04:00,2.02212,2.02212,2.02192,2.02206,1910247.0
2007-09-24 13:05:00,2.02194,2.02208,2.02194,2.02205,16729557.0
2007-09-24 13:06:00,2.02207,2.02227,2.02197,2.02227,9261174.0
2007-09-24 13:07:00,2.02242,2.02251,2.02237,2.02245,2472632.0
2007-09-24 13:08:00,2.02238,2.02245,2.02234,2.02234,29690407.0
2007-09-24 13:09:00,2.02238,2.02249,2.02227,2.02227,1479728.0
2007-09-24 13:10:00,2.02214,2.02214,2.0213,2.0213,9475705.0
2007-09-24 13:11:00,2.02127,2.02133,2.02112,2.02133,14185112.0
2007-09-24 13:12:00,2.02143,2.0217,2.02143,2.0217,8693291.0
2007-09-24 13:13:00,2.02163,2.0217,2.02159,2.0216,7551142.0
2007-09-24 13:14:00,2.02155,2.02169,2.02143,2.02143,9346188.0
2007-09-24 13:15:00,2.02119,2.0213,2.02114,2.0213,5768367.0
2007-09-24 13:16:00,2.02133,2.02154,2.02133,2.02146,9232577.0
2007-09-24 13:17:00,2.02154,2.02176,2.02154,2.02176,5854293.0
2007-09-24 13:18:00,2.02188,2.02199,2.02183,2.02199,9868313.0
2007-09-24 13:19:00,2.02205,2.02256,2.02205,2.02256,8472798.0
2007-09-24 13:20:00,2.02262,2.02265,2.02247,2.02253,8685602.0
2007-09-24 13:21:00,2.02248,2.02255,2.02236,2.02255,1835043.0
2007-09-24 13:22:00,2.02258,2.02261,2.02236,2.02261,3083258.0
2007-09-24 13:23:00,2.02249,2.02249,2.02228,2.02228,6066323.0
2007-09-24 13:24:00,2.02228,2.02247,2.02228,2.02243,4273690.0
2007-09-24 13:25:00,2.02237,2.02239,2.02222,2.02235,2290273.0
2007-09-24 13:26:00,2.02246,2.02246,2.02231,2.02231,3255596.0
2007-09-24 13:27:00,2.02235,2.02256,2.02229,2.02256,8922367.0
2007-09-24 13:28:00,2.02266,2.02322,2.02266,2.02322,3815499.0
2007-09-24 13:29:00,2.02333,2.02333,2.02314,2.02328,8440115.0
2007-09-24 13:30:00,2.02313,2.02313,2.02288,2.02288,2781884.0
2007-09-24 13:31:00,2.02306,2.02328,2.02306,2.02328,5880358.0
2007-09-24 13:32:00,2.02328,2.0236,2.02328,2.02357,9211264.0
2007-09-24 13:33:00,2.02361,2.02387,2.02361,2.02387,6971119.0
2007-09-24 13:34:00,2.02392,2.0242,2.02389,2.02401,1645928.0
2007-09-24 13:35:00,2.02387,2.02405,2.02383,2.02405,4024492.0
2007-09-24 13:36:00,2.02415,2.02453,2.02407,2.02453,14356693.0
2007-09-24 13:37:00,2.02463,2.02472,2.02459,2.0246,4652343.0
2007-09-24 13:38:00,2.02469,2.02489,2.02461,2.02489,2911686.0
2007-09-24 13:39:00,2.02502,2.02521,2.02502,2.02517,5426437.0
2007-09-24 13:40:00,2.02516,2.02516,2.02502,2.02508,5384007.0
2007-09-24 13:41:00,2.02516,2.02531,2.02509,2.02518,2955341.0
2007-09-24 13:42:00,2.02533,2.02547,2.02533,2.02546,8281396.0
2007-09-24 13:43:00,2.02561,2.02587,2.02561,2.02576,4312662.0
2007-09-24 13:44:00,2.02578,2.02578,2.02564,2.02568,34022733.0
2007-09-24 13:45:00,2.02577,2.02594,2.02577,2.02592,6848559.0
2007-09-24 13:46:00,2.02591,2.02591,2.0257,2.0257,28139133.0
2007-09-24 13:47:00,2.02553,2.02573,2.02553,2.02554,2351573.0
2007-09-24 13:48:00,2.02558,2.02568,2.02551,2.02568,12748120.0
2007-09-24 13:49:00,2.02572,2.02585,2.02572,2.02585,6722416.0
2007-09-24 13:50:00,2.0258,2.02602,2.0258,2.02588,3988170.0
2007-09-24 13:51:00,2.02585,2.02585,2.02551,2.02581,5832986.0
2007-09-24 13:52:00,2.0258,2.02583,2.02571,2.02583,5593402.0
2007-09-24 13:53:00,2.02574,2.02574,2.02547,2.02552,3410743.0
2007-09-24 13:54:00,2.02555,2.02562,2.0255,2.0255,8023947.0
2007-09-24 13:55:00,2.02557,2.02571,2.02548,2.02571,5683149.0
2007-09-24 13:56:00,2.02569,2.02594,2.02569,2.02594,12806487.0
2007-09-24 13:57:00,2.02598,2.02611,2.02596,2.02611,7671829.0
2007-09-24 13:58:00,2.02611,2.02611,2.0246,2.02587,4287550.0
2007-09-24 13:59:00,2.02599,2.02602,2.02578,2.02602,5750747.0
2007-09-24 14:00:00,2.02625,2.02643,2.02625,2.02631,2995748.0
2007-09-24 14:01:00,2.02621,2.02634,2.02618,2.02627,8148304.0
2007-09-24 14:02:00,2.02647,2.02688,2.02647,2.02688,2528984.0
2007-09-24 14:03:00,2.02687,2.02745,2.02687,2.02745,4722942.0
2007-09-24 14:04:00,2.02751,2.02752,2.02734,2.02743,8931102.0
2007-09-24 14:05:00,2.02743,2.02761,2.02719,2.02719,3275745.0
2007-09-24 14:06:00,2.02703,2.02718,2.02703,2.02717,3109146.0
2007-09-24 14:07:00,2.02728,2.02747,2.02665,2.02665,11839216.0
2007-09-24 14:08:00,2.02694,2.02695,2.02687,2.02693,15878887.0
2007-09-24 14:09:00,2.02679,2.02679,2.0263,2.0263,11414300.0
2007-09-24 14:10:00,2.0261,2.0261,2.02586,2.0259,5642632.0
2007-09-24 14:11:00,2.02579,2.02579,2.02559,2.02561,1531269.0
2007-09-24 14:12:00,2.02556,2.02556,2.02516,2.02516,3688829.0
2007-09-24 14:13:00,2.02498,2.02498,2.02483,2.02489,11285490.0
2007-09-24 14:14:00,2.02477,2.02487,2.02473,2.02474,6630889.0
2007-09-24 14:15:00,2.02485,2.025,2.02483,2.02499,7953079.0
2007-09-24 14:16:00,2.02498,2.02545,2.02495,2.02545,1176867.0
2007-09-24 14:17:00,2.02552,2.02563,2.02541,2.02563,2579257.0
2007-09-24 14:18:00,2.02581,2.02619,2.02581,2.02619,5415022.0
2007-09-24 14:19:00,2.02622,2.02633,2.0261,2.0261,2510685.0
2007-09-24 14:20:00,2.02595,2.02602,2.02589,2.02589,1936674.0
2007-09-24 14:21:00,2.02586,2.02586,2.02568,2.02568,5107869.0
2007-09-24 14:22:00,2.02525,2.0256,2.02525,2.02525,13654698.0
2007-09-24 14:23:00,2.02522,2.02552,2.02515,2.02552,1614979.0
2007-09-24 14:24:00,2.02547,2.0256,2.0253,2.0256,6393451.0
2007-09-24 14:25:00,2.02562,2.02589,2.02518,2.02518,2036475.0
2007-09-24 14:26:00,2.02545,2.02545,2.02501,2.02501,9569418.0
2007-09-24 14:27:00,2.02479,2.02499,2.02466,2.02499,3588631.0
2007-09-24 14:28:00,2.02498,2.02498,2.02468,2.02468,36114124.0
2007-09-24 14:29:00,2.02462,2.02487,2.02462,2.02483,9939211.0
2007-09-24 14:30:00,2.02483,2.02501,2.02483,2.02501,9616632.0
2007-09-24 14:31:00,2.02489,2.02491,2.02469,2.02491,19717496.0
2007-09-24 14:32:00,2.02493,2.02494,2.02477,2.02485,18097001.0
2007-09-24 14:33:00,2.02481,2.02481,2.02457,2.02469,18945047.0
2007-09-24 14:34:00,2.02481,2.0253,2.02475,2.0253,17543419.0
2007-09-24 14:35:00,2.02533,2.02533,2.02504,2.02524,817511.0
2007-09-24 14:36:00,2.02521,2.02537,2.0249,2.02512,5909878.0
2007-09-24 14:37:00,2.02515,2.02534,2.02515,2.02525,5144289.0
2007-09-24 14:38:00,2.02514,2.02521,2.02478,2.02521,3950873.0
2007-09-24 14:39:00,2.02531,2.02542,2.02517,2.02517,13601913.0
2007-09-24 14:40:00,2.02498,2.02533,2.02495,2.02533,5603917.0
2007-09-24 14:41:00,2.0253,2.02557,2.0253,2.02557,6536049.0
2007-09-24 14:42:00,2.02559,2.02599,2.02557,2.02563,12444610.0
2007-09-24 14:43:00,2.02569,2.02569,2.02547,2.02555,16319507.0
2007-09-24 14:44:00,2.0255,2.0255,2.02541,2.02548,5694771.0
2007-09-24 14:45:00,2.02555,2.02616,2.02555,2.02616,1651421.0
2007-09-24 14:46:00,2.02615,2.02637,2.0261,2.02637,11554164.0
2007-09-24 14:47:00,2.02648,2.02663,2.02645,2.02663,12563581.0
2007-09-24 14:48:00,2.0267,2.02695,2.02642,2.02642,2877909.0
2007-09-24 14:49:00,2.02639,2.02646,2.02627,2.02646,10685589.0
2007-09-24 14:50:00,2.02663,2.02678,2.02661,2.02661,16720929.0
2007-09-24 14:51:00,2.02673,2.02687,2.02665,2.02687,2921750.0
2007-09-24 14:52:00,2.02691,2.02691,2.02638,2.02638,4254075.0
2007-09-24 14:53:00,2.02621,2.02648,2.02604,2.02648,2342548.0
2007-09-24 14:54:00,2.02655,2.02669,2.0265,2.0265,4822830.0
2007-09-24 14:55:00,2.02651,2.02675,2.02651,2.02675,7674295.0
2007-09-24 14:56:00,2.02682,2.02699,2.0268,2.0268,8138502.0
2007-09-24 14:57:00,2.02677,2.02693,2.02656,2.02656,8469844.0
2007-09-24 14:58:00,2.02654,2.02684,2.02645,2.02684,6966118.0
2007-09-24 14:59:00,2.02682,2.02717,2.02682,2.02717,3505154.0
2007-09-24 15:00:00,2.0271,2.02715,2.02638,2.02638,4449857.0
2007-09-24 15:01:00,2.02629,2.02629,2.02612,2.02621,6544927.0
2007-09-24 15:02:00,2.02614,2.02614,2.02559,2.02559,5116655.0
2007-09-24 15:03:00,2.02558,2.02558,2.02529,2.02529,18567871.0
2007-09-24 15:04:00,2.02528,2.02528,2.02491,2.02519,2955257.0
2007-09-24 15:05:00,2.02534,2.02548,2.02495,2.02548,4827067.0
2007-09-24 15:06:00,2.02553,2.02559,2.0254,2.0254,12492942.0
2007-09-24 15:07:00,2.02547,2.02547,2.02513,2.02519,4915130.0
2007-09-24 15:08:00,2.0252,2.02553,2.02504,2.02553,2377186.0
2007-09-24 15:09:00,2.02557,2.02567,2.02544,2.02544,10850965.0
2007-09-24 15:10:00,2.02549,2.02574,2.02547,2.02574,2480385.0
2007-09-24 15:11:00,2.02581,2.02597,2.02536,2.02597,22249146.0
2007-09-24 15:12:00,2.02597,2.02615,2.02591,2.02615,4065651.0
2007-09-24 15:13:00,2.02618,2.02642,2.02618,2.02642,2912660.0
2007-09-24 15:14:00,2.02655,2.02682,2.02655,2.02676,9356338.0
2007-09-24 15:15:00,2.02676,2.02679,2.02659,2.02659,3066491.0
2007-09-24 15:16:00,2.02649,2.02649,2.02602,2.02602,8377189.0
2007-09-24 15:17:00,2.02593,2.02593,2.0258,2.02582,3029561.0
2007-09-24 15:18:00,2.02595,2.02622,2.02595,2.02615,5301026.0
2007-09-24 15:19:00,2.0261,2.02631,2.0261,2.02631,1502144.0
2007-09-24 15:20:00,2.02638,2.02638,2.02611,2.02618,5976426.0
2007-09-24 15:21:00,2.02612,2.02619,2.02592,2.02619,1577197.0
2007-09-24 15:22:00,2.02614,2.02621,2.02601,2.02601,4533608.0
2007-09-24 15:23:00,2.02601,2.02601,2.02559,2.02574,8994511.0
2007-09-24 15:24:00,2.02538,2.02561,2.02532,2.02551,17969696.0
2007-09-24 15:25:00,2.02568,2.02568,2.02551,2.02551,4834893.0
2007-09-24 15:26:00,2.02563,2.02567,2.02562,2.02565,7708583.0
2007-09-24 15:27:00,2.0255,2.02561,2.02546,2.02561,14537802.0
2007-09-24 15:28:00,2.02548,2.02548,2.02524,2.02524,7112007.0
2007-09-24 15:29:00,2.02512,2.02536,2.0249,2.0249,5735284.0
2007-09-24 15:30:00,2.02472,2.02475,2.02455,2.02455,3616326.0
2007-09-24 15:31:00,2.02438,2.02438,2.02403,2.02416,467090.0
2007-09-24 15:32:00,2.02417,2.02463,2.02417,2.02463,4705770.0
2007-09-24 15:33:00,2.02451,2.02487,2.02451,2.02487,11275565.0
2007-09-24 15:34:00,2.0249,2.02544,2.0249,2.02544,3440265.0
2007-09-24 15:35:00,2.02549,2.0256,2.02532,2.0256,6717718.0
2007-09-24 15:36:00,2.02568,2.02582,2.02552,2.02569,4059705.0
2007-09-24 15:37:00,2.0256,2.0256,2.02512,2.02512,5632242.0
2007-09-24 15:38:00,2.02491,2.02495,2.02445,2.02473,27431645.0
2007-09-24 15:39:00,2.02457,2.02461,2.02427,2.02427,16819823.0
2007-09-24 15:40:00,2.02424,2.02439,2.02416,2.02416,7581179.0
2007-09-24 15:41:00,2.02407,2.02412,2.02393,2.02406,1770574.0
2007-09-24 15:42:00,2.02414,2.02434,2.02408,2.02434,14933489.0
2007-09-24 15:43:00,2.02438,2.02448,2.02433,2.02448,5834177.0
2007-09-24 15:44:00,2.02442,2.02457,2.02442,2.02452,16968619.0
2007-09-24 15:45:00,2.0244,2.02444,2.02424,2.02443,3562705.0
2007-09-24 15:46:00,2.02443,2.02452,2.02416,2.02452,8742271.0
2007-09-24 15:47:00,2.02435,2.02451,2.02427,2.0243,2620552.0
2007-09-24 15:48:00,2.02412,2.02412,2.02365,2.02365,15221693.0
2007-09-24 15:49:00,2.02361,2.02375,2.0234,2.02375,8177949.0
2007-09-24 15:50:00,2.02389,2.0242,2.02389,2.02413,7326386.0
2007-09-24 15:51:00,2.02413,2.02414,2.02393,2.02393,3690309.0
2007-09-24 15:52:00,2.02397,2.02397,2.02345,2.02371,23617820.0
2007-09-24 15:53:00,2.02374,2.024,2.02374,2.024,2862502.0
2007-09-24 15:54:00,2.02406,2.02433,2.02397,2.02433,6722989.0
2007-09-24 15:55:00,2.02439,2.02467,2.02437,2.02437,4416407.0
2007-09-24 15:56:00,2.02438,2.02443,2.02392,2.02441,14890771.0
2007-09-24 15:57:00,2.02453,2.02482,2.02453,2.02482,8456599.0
2007-09-24 15:58:00,2.02488,2.02494,2.02476,2.02483,33842536.0
2007-09-24 15:59:00,2.02459,2.02477,2.02455,2.02455,25366048.0
2007-09-24 16:00:00,2.0245,2.02454,2.02429,2.02429,4814462.0
2007-09-24 16:01:00,2.02416,2.02416,2.02378,2.02378,2324147.0
2007-09-24 16:02:00,2.02375,2.02397,2.02367,2.02397,1583408.0
2007-09-24 16:03:00,2.02403,2.02424,2.02403,2.02424,11544256.0
2007-09-24 16:04:00,2.02416,2.02432,2.02416,2.0243,4038878.0
2007-09-24 16:05:00,2.02442,2.02455,2.0243,2.02432,16367251.0
2007-09-24 16:06:00,2.02433,2.02449,2.0242,2.02449,10688414.0
2007-09-24 16:07:00,2.02444,2.02484,2.02444,2.02484,567499.0
2007-09-24 16:08:00,2.0248,2.02487,2.02457,2.02471,11201906.0
2007-09-24 16:09:00,2.02469,2.02469,2.02459,2.02461,4018834.0
2007-09-24 16:10:00,2.0246,2.0246,2.02442,2.02454,553385.0
2007-09-24 16:11:00,2.02456,2.02466,2.02432,2.02466,22605188.0
2007-09-24 16:12:00,2.02488,2.02501,2.02474,2.02474,8405166.0
2007-09-24 16:13:00,2.02472,2.02485,2.02469,2.02471,1196540.0
2007-09-24 16:14:00,2.0249,2.02496,2.0246,2.02496,6316853.0
2007-09-24 16:15:00,2.02506,2.02516,2.02506,2.02509,15512494.0
2007-09-24 16:16:00,2.02507,2.02537,2.02498,2.02499,2429905.0
2007-09-24 16:17:00,2.0249,2.0249,2.02467,2.0249,5212241.0
2007-09-24 16:18:00,2.02478,2.025,2.02478,2.025,17472709.0
2007-09-24 16:19:00,2.02499,2.02499,2.02485,2.02485,2235236.0
2007-09-24 16:20:00,2.02467,2.02467,2.02438,2.0245,6140886.0
2007-09-24 16:21:00,2.02442,2.02442,2.02314,2.02314,22121464.0
2007-09-24 16:22:00,2.02312,2.02312,2.02246,2.02246,5744410.0
2007-09-24 16:23:00,2.02228,2.02228,2.02207,2.02212,2059729.0
2007-09-24 16:24:00,2.02217,2.02274,2.02217,2.02274,11178538.0
2007-09-24 16:25:00,2.02283,2.023,2.02283,2.02296,2932969.0
2007-09-24 16:26:00,2.023,2.02304,2.02293,2.02294,7596289.0
2007-09-24 16:27:00,2.023,2.02317,2.0229,2.02311,1581996.0
2007-09-24 16:28:00,2.02318,2.02331,2.02316,2.02331,2326017.0
2007-09-24 16:29:00,2.02337,2.02371,2.02337,2.02371,8012293.0
2007-09-24 16:30:00,2.02376,2.02376,2.02353,2.02356,5962418.0
2007-09-24 16:31:00,2.02328,2.02328,2.02309,2.02327,1576926.0
2007-09-24 16:32:00,2.02333,2.02356,2.02333,2.02356,8846406.0
2007-09-24 16:33:00,2.02362,2.02417,2.02359,2.02417,5901156.0
2007-09-24 16:34:00,2.02431,2.02431,2.02416,2.02418,1480705.0
2007-09-24 16:35:00,2.02415,2.02425,2.02383,2.02407,14663279.0
2007-09-24 16:36:00,2.02407,2.02407,2.02396,2.02404,24256613.0
2007-09-24 16:37:00,2.02407,2.02418,2.02398,2.02411,5019479.0
2007-09-24 16:38:00,2.02417,2.0248,2.02417,2.0248,5231582.0
2007-09-24 16:39:00,2.02475,2.02508,2.02475,2.02508,14086723.0
2007-09-24 16:40:00,2.02509,2.02553,2.02509,2.02548,5431584.0
2007-09-24 16:41:00,2.02565,2.02594,2.02565,2.02592,4491174.0
2007-09-24 16:42:00,2.02615,2.02615,2.02573,2.02579,13451475.0
2007-09-24 16:43:00,2.02572,2.02607,2.02572,2.02591,4488266.0
2007-09-24 16:44:00,2.02561,2.02571,2.02544,2.02545,3714057.0
2007-09-24 16:45:00,2.02544,2.02544,2.02509,2.02518,4297326.0
2007-09-24 16:46:00,2.02519,2.02524,2.02509,2.02514,25069324.0
2007-09-24 16:47:00,2.02525,2.02549,2.02525,2.02549,15169267.0
2007-09-24 16:48:00,2.02565,2.02591,2.02565,2.02591,2582607.0
2007-09-24 16:49:00,2.02598,2.02598,2.02565,2.02565,9418317.0
2007-09-24 16:50:00,2.0256,2.02588,2.02551,2.02588,984595.0
2007-09-24 16:51:00,2.02583,2.02596,2.02448,2.0259,2294336.0
2007-09-24 16:52:00,2.0258,2.02584,2.02559,2.02559,5246685.0
2007-09-24 16:53:00,2.02546,2.02549,2.02526,2.02526,1823393.0
2007-09-24 16:54:00,2.02513,2.02522,2.02485,2.02485,49105566.0
2007-09-24 16:55:00,2.02492,2.02492,2.02462,2.02462,6656117.0
2007-09-24 16:56:00,2.0245,2.02462,2.02429,2.02437,6740418.0
2007-09-24 16:57:00,2.02449,2.02464,2.02442,2.02442,9194824.0
2007-09-24 16:58:00,2.0244,2.0244,2.02403,2.02414,13569944.0
2007-09-24 16:59:00,2.02411,2.02411,2.02362,2.02362,275295.0
2007-09-24 17:00:00,2.02355,2.02355,2.02339,2.02341,3516955.0
2007-09-24 17:01:00,2.02342,2.02349,2.02329,2.02341,7517317.0
2007-09-24 17:02:00,2.02344,2.02363,2.02344,2.0235,6069110.0
2007-09-24 17:03:00,2.02351,2.02414,2.02351,2.02414,3908453.0
2007-09-24 17:04:00,2.02428,2.0245,2.02428,2.02446,3450940.0
2007-09-24 17:05:00,2.02447,2.02469,2.02439,2.02468,4228569.0
2007-09-24 17:06:00,2.02453,2.02453,2.02392,2.02392,4716748.0
2007-09-24 17:07:00,2.02385,2.02406,2.02376,2.02406,8472100.0
2007-09-24 17:08:00,2.02426,2.02458,2.02425,2.02458,4192577.0
2007-09-24 17:09:00,2.02474,2.02486,2.02469,2.0248,5130813.0
2007-09-24 17:10:00,2.02487,2.02494,2.02485,2.02487,7377962.0
2007-09-24 17:11:00,2.02493,2.02493,2.02469,2.02469,2801944.0
2007-09-24 17:12:00,2.02464,2.02471,2.02462,2.02462,2308421.0
2007-09-24 17:13:00,2.02458,2.02484,2.02458,2.02484,5085046.0
2007-09-24 17:14:00,2.02499,2.02512,2.02499,2.02507,8994872.0
2007-09-24 17:15:00,2.02509,2.02509,2.02492,2.02506,5276918.0
2007-09-24 17:16:00,2.02536,2.02556,2.02535,2.02535,9764897.0
2007-09-24 17:17:00,2.02542,2.02548,2.02528,2.02528,5699485.0
2007-09-24 17:18:00,2.02527,2.02527,2.02502,2.02513,1491223.0
2007-09-24 17:19:00,2.02499,2.02499,2.02465,2.02469,1376403.0
2007-09-24 17:20:00,2.02487,2.02487,2.02445,2.02445,4380458.0
2007-09-24 17:21:00,2.02426,2.02426,2.02374,2.02374,9189084.0
2007-09-24 17:22:00,2.02354,2.02422,2.02354,2.02422,20750567.0
2007-09-24 17:23:00,2.02422,2.02432,2.02413,2.02432,5628253.0
2007-09-24 17:24:00,2.02438,2.02438,2.02419,2.02426,5329322.0
2007-09-24 17:25:00,2.02436,2.02456,2.02433,2.02456,5051130.0
2007-09-24 17:26:00,2.02469,2.02475,2.02462,2.02467,15343035.0
2007-09-24 17:27:00,2.02484,2.02484,2.02464,2.02481,6367524.0
2007-09-24 17:28:00,2.02483,2.02497,2.02473,2.0249,1558155.0
2007-09-24 17:29:00,2.02491,2.02501,2.02482,2.02501,1409841.0
2007-09-24 17:30:00,2.02499,2.02502,2.0248,2.02482,10130994.0
2007-09-24 17:31:00,2.02488,2.02488,2.02473,2.02476,1306815.0
2007-09-24 17:32:00,2.02474,2.02474,2.02438,2.02438,7478222.0
2007-09-24 17:33:00,2.02439,2.02439,2.0243,2.02439,10608354.0
2007-09-24 17:34:00,2.02444,2.02458,2.02444,2.02449,2789492.0
2007-09-24 17:35:00,2.02447,2.02515,2.02446,2.02515,18752514.0
2007-09-24 17:36:00,2.02535,2.02543,2.02493,2.02541,5140259.0
2007-09-24 17:37:00,2.02544,2.02544,2.0252,2.0253,1295649.0
2007-09-24 17:38:00,2.02521,2.02521,2.02496,2.02498,9854758.0
2007-09-24 17:39:00,2.02493,2.02493,2.0246,2.0246,1228892.0
2007-09-24 17:40:00,2.02479,2.02484,2.02473,2.02473,1358042.0
2007-09-24 17:41:00,2.02477,2.02488,2.02473,2.02475,2270304.0
2007-09-24 17:42:00,2.02481,2.02491,2.02474,2.02483,8132046.0
2007-09-24 17:43:00,2.02477,2.02477,2.02439,2.02447,1340288.0
2007-09-24 17:44:00,2.02432,2.02432,2.0235,2.02373,16187269.0
2007-09-24 17:45:00,2.02374,2.02381,2.02367,2.02379,7185929.0
2007-09-24 17:46:00,2.02375,2.0238,2.02354,2.0238,2232841.0
2007-09-24 17:47:00,2.02382,2.02388,2.02378,2.02388,5634923.0
2007-09-24 17:48:00,2.02357,2.02406,2.02357,2.02394,11338770.0
2007-09-24 17:49:00,2.02378,2.02395,2.02378,2.02391,3111392.0
2007-09-24 17:50:00,2.02397,2.02406,2.02377,2.02402,21154956.0
2007-09-24 17:51:00,2.02402,2.02412,2.02388,2.02393,1601562.0
2007-09-24 17:52:00,2.02381,2.02409,2.02381,2.02402,1907277.0
2007-09-24 17:53:00,2.02405,2.02408,2.02392,2.02407,5163043.0
2007-09-24 17:54:00,2.02405,2.02405,2.0239,2.02395,5028813.0
2007-09-24 17:55:00,2.02399,2.02415,2.02399,2.02415,3081487.0
2007-09-24 17:56:00,2.02418,2.02418,2.02265,2.02405,14600016.0
2007-09-24 17:57:00,2.02405,2.02422,2.02405,2.02422,15952057.0
2007-09-24 17:58:00,2.0243,2.0243,2.02413,2.02425,24511737.0
2007-09-24 17:59:00,2.02428,2.02441,2.02412,2.02412,5893827.0
2007-09-24 18:00:00,2.02399,2.02399,2.02389,2.0239,3973015.0
2007-09-24 18:01:00,2.02385,2.02385,2.02362,2.02369,2816877.0
2007-09-24 18:02:00,2.02362,2.02362,2.02341,2.02341,16804785.0
2007-09-24 18:03:00,2.02342,2.02342,2.02317,2.02325,3436482.0
2007-09-24 18:04:00,2.02332,2.02365,2.02332,2.02365,13535345.0
2007-09-24 18:05:00,2.02375,2.02399,2.02375,2.02387,13155144.0
2007-09-24 18:06:00,2.02389,2.0239,2.02378,2.02378,8591069.0
2007-09-24 18:07:00,2.02373,2.02397,2.02365,2.02366,3805332.0
2007-09-24 18:08:00,2.02356,2.02378,2.02341,2.02371,9147785.0
2007-09-24 18:09:00,2.02384,2.02399,2.02381,2.02397,4360621.0
2007-09-24 18:10:00,2.02394,2.02409,2.02377,2.02377,3581044.0
2007-09-24 18:11:00,2.02357,2.02361,2.02322,2.02359,3701390.0
2007-09-24 18:12:00,2.02364,2.02385,2.02353,2.02385,3967851.0
2007-09-24 18:13:00,2.02386,2.02393,2.02378,2.0239,13393804.0
2007-09-24 18:14:00,2.02385,2.02385,2.02357,2.02357,1642698.0
2007-09-24 18:15:00,2.02342,2.02348,2.02324,2.02344,5235244.0
2007-09-24 18:16:00,2.0235,2.02358,2.02346,2.02358,26952467.0
2007-09-24 18:17:00,2.02353,2.02353,2.0234,2.0234,7860252.0
2007-09-24 18:18:00,2.02351,2.0237,2.02351,2.0237,5904974.0
2007-09-24 18:19:00,2.02387,2.02387,2.02363,2.02363,15823057.0
2007-09-24 18:20:00,2.02371,2.02371,2.02352,2.02352,12559715.0
2007-09-24 18:21:00,2.02377,2.02393,2.02373,2.02393,11147952.0
2007-09-24 18:22:00,2.0239,2.02399,2.02377,2.02377,20083743.0
2007-09-24 18:23:00,2.02394,2.02403,2.02394,2.024,41466113.0
2007-09-24 18:24:00,2.02389,2.0239,2.02368,2.02387,3109802.0
2007-09-24 18:25:00,2.02385,2.02389,2.02381,2.02381,3920652.0
2007-09-24 18:26:00,2.02383,2.02393,2.02362,2.02393,17635435.0
2007-09-24 18:27:00,2.02402,2.02406,2.02401,2.02401,3953795.0
2007-09-24 18:28:00,2.02396,2.02422,2.02396,2.02422,3525634.0
2007-09-24 18:29:00,2.02419,2.02435,2.02409,2.02415,7838249.0
2007-09-24 18:30:00,2.02416,2.02424,2.02407,2.0242,8325211.0
2007-09-24 18:31:00,2.0242,2.02422,2.02411,2.02416,9358672.0
2007-09-24 18:32:00,2.02412,2.0242,2.02388,2.0242,4641219.0
2007-09-24 18:33:00,2.02402,2.02409,2.02353,2.02353,2817238.0
2007-09-24 18:34:00,2.02352,2.02403,2.02352,2.02403,12227698.0
2007-09-24 18:35:00,2.02401,2.02428,2.02401,2.02419,7125830.0
2007-09-24 18:36:00,2.02415,2.02418,2.02404,2.02418,8429833.0
2007-09-24 18:37:00,2.02425,2.02427,2.0241,2.0241,2133887.0
2007-09-24 18:38:00,2.02404,2.02404,2.02389,2.02396,3981383.0
2007-09-24 18:39:00,2.02395,2.02396,2.02366,2.02396,2386555.0
2007-09-24 18:40:00,2.02401,2.02422,2.02401,2.02418,2714658.0
2007-09-24 18:41:00,2.02415,2.02415,2.02394,2.02405,2020486.0
2007-09-24 18:42:00,2.02415,2.02415,2.02381,2.02397,26721735.0
2007-09-24 18:43:00,2.02402,2.02415,2.02372,2.02372,8401382.0
2007-09-24 18:44:00,2.02393,2.02395,2.02375,2.0238,16315890.0
2007-09-24 18:45:00,2.02365,2.02386,2.02361,2.02386,7368550.0
2007-09-24 18:46:00,2.02391,2.02406,2.02391,2.024,13594639.0
2007-09-24 18:47:00,2.02378,2.02395,2.02341,2.02393,4363172.0
2007-09-24 18:48:00,2.02389,2.02418,2.02389,2.02418,3016011.0
2007-09-24 18:49:00,2.02421,2.02429,2.02403,2.02413,11929510.0
2007-09-24 18:50:00,2.02412,2.02445,2.02412,2.02445,2928018.0
2007-09-24 18:51:00,2.02447,2.0245,2.02436,2.02441,27172267.0
2007-09-24 18:52:00,2.02437,2.02437,2.02421,2.02424,5084107.0
2007-09-24 18:53:00,2.02402,2.02407,2.02374,2.02407,13020568.0
2007-09-24 18:54:00,2.02418,2.02434,2.02418,2.02428,4073433.0
2007-09-24 18:55:00,2.02446,2.0248,2.02446,2.02471,9425304.0
2007-09-24 18:56:00,2.02468,2.02468,2.02435,2.02451,8578539.0
2007-09-24 18:57:00,2.02466,2.02479,2.02464,2.02464,8905488.0
2007-09-24 18:58:00,2.02454,2.02454,2.02428,2.02428,7029147.0
2007-09-24 18:59:00,2.02442,2.02457,2.02434,2.02457,1197703.0
2007-09-24 19:00:00,2.02455,2.02455,2.02439,2.02447,4513822.0
2007-09-24 19:01:00,2.02449,2.02449,2.02429,2.02445,785820.0
2007-09-24 19:02:00,2.02438,2.02459,2.02438,2.02454,2330820.0
2007-09-24 19:03:00,2.02457,2.0246,2.02454,2.02458,6753482.0
2007-09-24 19:04:00,2.02458,2.02463,2.02445,2.02445,10440504.0
2007-09-24 19:05:00,2.02463,2.02473,2.02326,2.02459,8124136.0
2007-09-24 19:06:00,2.02457,2.02466,2.02441,2.02443,6636699.0
2007-09-24 19:07:00,2.02421,2.02452,2.02415,2.02432,4019585.0
2007-09-24 19:08:00,2.02438,2.02443,2.02413,2.02432,10353735.0
2007-09-24 19:09:00,2.02439,2.02462,2.02439,2.02461,2770075.0
2007-09-24 19:10:00,2.02466,2.02474,2.02446,2.02446,4238877.0
2007-09-24 19:11:00,2.02449,2.02453,2.0244,2.02453,1139407.0
2007-09-24 19:12:00,2.02447,2.02478,2.02447,2.02478,32261167.0
2007-09-24 19:13:00,2.02471,2.02471,2.02446,2.02465,5297299.0
2007-09-24 19:14:00,2.02469,2.02471,2.02464,2.02466,2168215.0
2007-09-24 19:15:00,2.02464,2.02474,2.02436,2.02471,8440904.0
2007-09-24 19:16:00,2.02474,2.02485,2.02468,2.02484,3724034.0
2007-09-24 19:17:00,2.02465,2.02477,2.02465,2.02476,5459572.0
2007-09-24 19:18:00,2.02476,2.02476,2.02413,2.02413,6669482.0
2007-09-24 19:19:00,2.02416,2.02466,2.02416,2.02466,11399874.0
2007-09-24 19:20:00,2.02475,2.02477,2.02467,2.02468,4049499.0
2007-09-24 19:21:00,2.02469,2.02475,2.0245,2.02475,15924227.0
2007-09-24 19:22:00,2.02477,2.02482,2.02471,2.02471,12599383.0
2007-09-24 19:23:00,2.02463,2.02463,2.02453,2.02459,6923884.0
2007-09-24 19:24:00,2.02469,2.02527,2.02464,2.02464,2347944.0
2007-09-24 19:25:00,2.02505,2.02505,2.02481,2.02491,4024157.0
2007-09-24 19:26:00,2.02489,2.02492,2.02477,2.02486,13090581.0
2007-09-24 19:27:00,2.02471,2.02474,2.02438,2.02464,7042053.0
2007-09-24 19:28:00,2.02481,2.02486,2.02476,2.02477,16891331.0
2007-09-24 19:29:00,2.02473,2.02475,2.02463,2.02475,21161989.0
2007-09-24 19:30:00,2.02475,2.02475,2.02447,2.02471,2151589.0
2007-09-24 19:31:00,2.02474,2.02484,2.02474,2.02474,1033726.0
2007-09-24 19:32:00,2.02468,2.02505,2.02468,2.02505,6627511.0
2007-09-24 19:33:00,2.02511,2.02511,2.02493,2.02493,1539524.0
2007-09-24 19:34:00,2.02505,2.02505,2.025,2.025,6807099.0
2007-09-24 19:35:00,2.02498,2.02509,2.02494,2.02494,9674510.0
2007-09-24 19:36:00,2.02497,2.0251,2.02483,2.02483,9665732.0
2007-09-24 19:37:00,2.02477,2.02485,2.02466,2.02485,2713744.0
2007-09-24 19:38:00,2.02488,2.02501,2.02467,2.02478,3393961.0
2007-09-24 19:39:00,2.02487,2.02488,2.02481,2.02486,5385878.0
2007-09-24 19:40:00,2.02486,2.02501,2.02464,2.02464,4611287.0
2007-09-24 19:41:00,2.02453,2.02474,2.02433,2.02474,4501613.0
2007-09-24 19:42:00,2.02493,2.02507,2.02493,2.025,7680311.0
2007-09-24 19:43:00,2.02495,2.02495,2.02454,2.02454,2009155.0
2007-09-24 19:44:00,2.02469,2.02477,2.02466,2.02466,10945063.0
2007-09-24 19:45:00,2.02468,2.02479,2.02445,2.02479,1354253.0
2007-09-24 19:46:00,2.02471,2.02498,2.02471,2.02486,10491008.0
2007-09-24 19:47:00,2.02485,2.02495,2.02474,2.02495,4416907.0
2007-09-24 19:48:00,2.02458,2.02507,2.02458,2.02507,14896737.0
2007-09-24 19:49:00,2.02505,2.0251,2.02502,2.02502,10092937.0
2007-09-24 19:50:00,2.025,2.025,2.02488,2.02488,17607902.0
2007-09-24 19:51:00,2.02485,2.02494,2.02485,2.02494,4153525.0
2007-09-24 19:52:00,2.02368,2.02536,2.02368,2.02477,2738282.0
2007-09-24 19:53:00,2.02471,2.02482,2.0246,2.02465,2688017.0
2007-09-24 19:54:00,2.02473,2.02473,2.02437,2.02461,3899089.0
2007-09-24 19:55:00,2.0245,2.02473,2.02434,2.02473,5878011.0
2007-09-24 19:56:00,2.02485,2.02496,2.02445,2.02445,4343868.0
2007-09-24 19:57:00,2.0246,2.02472,2.02426,2.02426,2955285.0
2007-09-24 19:58:00,2.02457,2.02478,2.02457,2.02478,13084039.0
2007-09-24 19:59:00,2.02469,2.0247,2.02452,2.02462,16693137.0
2007-09-24 20:00:00,2.02457,2.02468,2.02443,2.02468,12168159.0
2007-09-24 20:01:00,2.0247,2.02486,2.0247,2.02486,18039201.0
2007-09-24 20:02:00,2.02493,2.02493,2.02439,2.02459,770884.0
2007-09-24 20:03:00,2.02469,2.02504,2.02469,2.02497,15591761.0
2007-09-24 20:04:00,2.025,2.02514,2.025,2.02511,6003303.0
2007-09-24 20:05:00,2.02514,2.02533,2.02511,2.02517,3186614.0
2007-09-24 20:06:00,2.02494,2.025,2.02468,2.02474,10215798.0
2007-09-24 20:07:00,2.02474,2.0248,2.02463,2.02475,2299535.0
2007-09-24 20:08:00,2.0247,2.02471,2.02463,2.02466,1430094.0
2007-09-24 20:09:00,2.0246,2.02467,2.02442,2.02446,11129281.0
2007-09-24 20:10:00,2.02437,2.02465,2.02437,2.02465,2177166.0
2007-09-24 20:11:00,2.02463,2.02467,2.02448,2.02467,16464677.0
2007-09-24 20:12:00,2.02465,2.02465,2.02448,2.02448,19608571.0
2007-09-24 20:13:00,2.02446,2.02455,2.02435,2.02452,3583698.0
2007-09-24 20:14:00,2.02439,2.02449,2.02439,2.02444,12853846.0
2007-09-24 20:15:00,2.02442,2.02443,2.02421,2.02434,6266761.0
2007-09-24 20:16:00,2.02425,2.02433,2.02425,2.02433,2724052.0
2007-09-24 20:17:00,2.02446,2.02468,2.02446,2.02468,2876698.0
2007-09-24 20:18:00,2.0246,2.0246,2.0245,2.02452,3758698.0
2007-09-24 20:19:00,2.02451,2.02451,2.02444,2.02444,4287742.0
2007-09-24 20:20:00,2.02448,2.02457,2.02447,2.02447,13796687.0
2007-09-24 20:21:00,2.0244,2.0244,2.02426,2.02426,4840800.0
2007-09-24 20:22:00,2.02426,2.02426,2.02397,2.02424,5057815.0
2007-09-24 20:23:00,2.0243,2.02441,2.02427,2.02441,26252597.0
2007-09-24 20:24:00,2.02439,2.02439,2.02422,2.02426,14230837.0
2007-09-24 20:25:00,2.02426,2.02426,2.02392,2.02392,5913544.0
2007-09-24 20:26:00,2.02403,2.02436,2.02403,2.02436,5100944.0
2007-09-24 20:27:00,2.02436,2.02438,2.02424,2.02435,7000982.0
2007-09-24 20:28:00,2.02433,2.02433,2.02409,2.02414,15570810.0
2007-09-24 20:29:00,2.02404,2.02404,2.02377,2.02377,7808462.0
2007-09-24 20:30:00,2.0237,2.0237,2.02346,2.02349,3915965.0
2007-09-24 20:31:00,2.02356,2.02375,2.02356,2.02375,4454728.0
2007-09-24 20:32:00,2.02372,2.02372,2.02349,2.02366,2181325.0
2007-09-24 20:33:00,2.02361,2.0237,2.0235,2.0237,4920298.0
2007-09-24 20:34:00,2.0237,2.02371,2.0235,2.0235,1132452.0
2007-09-24 20:35:00,2.02331,2.0235,2.02331,2.02344,4423329.0
2007-09-24 20:36:00,2.02356,2.02365,2.02348,2.02348,2806140.0
2007-09-24 20:37:00,2.0235,2.0235,2.02314,2.02331,2876660.0
2007-09-24 20:38:00,2.02351,2.02373,2.0235,2.0235,4871463.0
2007-09-24 20:39:00,2.02346,2.0236,2.02338,2.0236,1786767.0
2007-09-24 20:40:00,2.02368,2.02399,2.02367,2.02399,2119414.0
2007-09-24 20:41:00,2.02388,2.02396,2.02376,2.02383,5150882.0
2007-09-24 20:42:00,2.02378,2.02382,2.02353,2.02353,8238416.0
2007-09-24 20:43:00,2.02356,2.02373,2.02352,2.02356,2384754.0
2007-09-24 20:44:00,2.02356,2.02375,2.02356,2.02375,4051494.0
2007-09-24 20:45:00,2.02376,2.02377,2.02365,2.02369,1039031.0
2007-09-24 20:46:00,2.02372,2.02372,2.02357,2.02365,6378050.0
2007-09-24 20:47:00,2.02379,2.02396,2.02378,2.02391,5362272.0
2007-09-24 20:48:00,2.02395,2.02399,2.0239,2.0239,24793619.0
2007-09-24 20:49:00,2.02383,2.02383,2.0233,2.0233,16678781.0
2007-09-24 20:50:00,2.0233,2.02387,2.0233,2.02378,8701306.0
2007-09-24 20:51:00,2.02365,2.02365,2.0228,2.0228,2026538.0
2007-09-24 20:52:00,2.02314,2.02314,2.02269,2.02283,6432098.0
2007-09-24 20:53:00,2.02273,2.02297,2.02266,2.02297,6576675.0
2007-09-24 20:54:00,2.02296,2.02317,2.02262,2.02317,5040125.0
2007-09-24 20:55:00,2.02328,2.02368,2.02328,2.02368,847551.0
2007-09-24 20:56:00,2.02375,2.02384,2.02364,2.02382,23454771.0
2007-09-24 20:57:00,2.02374,2.02374,2.02317,2.02317,4570058.0
2007-09-24 20:58:00,2.02335,2.02343,2.02335,2.02339,9315980.0
2007-09-24 20:59:00,2.02324,2.02324,2.02302,2.02302,34763228.0
2007-09-24 21:00:00,2.0231,2.02356,2.0231,2.02356,1536879.0
2007-09-24 21:01:00,2.02367,2.0239,2.0236,2.0236,5422417.0
2007-09-24 21:02:00,2.02349,2.02351,2.02301,2.02309,10193040.0
2007-09-24 21:03:00,2.02305,2.02313,2.02303,2.02313,5920839.0
2007-09-24 21:04:00,2.02316,2.02337,2.02315,2.02337,8576498.0
2007-09-24 21:05:00,2.02338,2.02351,2.0233,2.02341,9552843.0
2007-09-24 21:06:00,2.02338,2.02338,2.02321,2.02332,4661923.0
2007-09-24 21:07:00,2.02333,2.02349,2.02329,2.02329,3778787.0
2007-09-24 21:08:00,2.0232,2.0232,2.02306,2.02318,15008142.0
2007-09-24 21:09:00,2.02338,2.02372,2.02338,2.02365,11605852.0
2007-09-24 21:10:00,2.02363,2.02373,2.02354,2.0237,827571.0
2007-09-24 21:11:00,2.02367,2.02376,2.0235,2.02376,8678383.0
2007-09-24 21:12:00,2.0238,2.02396,2.02375,2.02396,3980743.0
2007-09-24 21:13:00,2.02405,2.02416,2.02374,2.02407,1898086.0
2007-09-24 21:14:00,2.02409,2.02417,2.02407,2.02417,3638839.0
2007-09-24 21:15:00,2.02412,2.02413,2.02398,2.02411,18782270.0
2007-09-24 21:16:00,2.02414,2.02414,2.02383,2.02412,2876885.0
2007-09-24 21:17:00,2.02416,2.02416,2.02397,2.02398,17733997.0
2007-09-24 21:18:00,2.0239,2.02411,2.02385,2.02409,29210590.0
2007-09-24 21:19:00,2.02397,2.02404,2.02389,2.02389,34418125.0
2007-09-24 21:20:00,2.02402,2.02408,2.02386,2.02391,24817451.0
2007-09-24 21:21:00,2.02371,2.02371,2.02357,2.02368,16303833.0
2007-09-24 21:22:00,2.02371,2.02387,2.02369,2.0237,7845344.0
2007-09-24 21:23:00,2.02367,2.02388,2.02343,2.02369,8272108.0
2007-09-24 21:24:00,2.02362,2.0237,2.02332,2.02332,5604879.0
2007-09-24 21:25:00,2.02375,2.02377,2.02366,2.02373,3795653.0
2007-09-24 21:26:00,2.02366,2.02366,2.02318,2.02358,8061040.0
2007-09-24 21:27:00,2.02366,2.02366,2.02351,2.02351,14130688.0
2007-09-24 21:28:00,2.02339,2.02351,2.02339,2.02348,7677486.0
2007-09-24 21:29:00,2.02349,2.02362,2.02346,2.02353,5078554.0
2007-09-24 21:30:00,2.02361,2.02364,2.02352,2.02364,2119872.0
2007-09-24 21:31:00,2.0236,2.02377,2.02338,2.02377,2522118.0
2007-09-24 21:32:00,2.02381,2.0239,2.02376,2.02376,7285488.0
2007-09-24 21:33:00,2.02362,2.0239,2.02362,2.02388,3499543.0
2007-09-24 21:34:00,2.02404,2.02412,2.02395,2.02402,16433441.0
2007-09-24 21:35:00,2.024,2.02407,2.02392,2.02392,17963161.0
2007-09-24 21:36:00,2.02385,2.02392,2.02367,2.02384,4959597.0
2007-09-24 21:37:00,2.02382,2.02407,2.02371,2.024,4315287.0
2007-09-24 21:38:00,2.02399,2.02408,2.02394,2.02394,1799786.0
2007-09-24 21:39:00,2.0238,2.02417,2.0238,2.02399,5743111.0
2007-09-24 21:40:00,2.024,2.024,2.02365,2.02365,2189644.0
2007-09-24 21:41:00,2.0236,2.02377,2.02343,2.02377,7489908.0
2007-09-24 21:42:00,2.0238,2.02404,2.02379,2.02404,6016270.0
2007-09-24 21:43:00,2.024,2.02435,2.024,2.02435,3309284.0
2007-09-24 21:44:00,2.02434,2.02434,2.02403,2.02431,4662686.0
2007-09-24 21:45:00,2.0243,2.02434,2.02388,2.02434,6284073.0
2007-09-24 21:46:00,2.0244,2.02451,2.0244,2.02447,2208897.0
2007-09-24 21:47:00,2.02444,2.02453,2.02442,2.02453,7733218.0
2007-09-24 21:48:00,2.02442,2.02442,2.02404,2.02438,5950628.0
2007-09-24 21:49:00,2.02437,2.02444,2.02422,2.02422,11435502.0
2007-09-24 21:50:00,2.02418,2.02431,2.02408,2.02431,11600088.0
2007-09-24 21:51:00,2.02429,2.02432,2.02416,2.02432,6599605.0
2007-09-24 21:52:00,2.02429,2.02433,2.02418,2.02419,5600498.0
2007-09-24 21:53:00,2.02415,2.02415,2.02401,2.02401,2056557.0
2007-09-24 21:54:00,2.02402,2.02402,2.02372,2.02372,4620892.0
2007-09-24 21:55:00,2.02371,2.02385,2.02371,2.02385,7982264.0
2007-09-24 21:56:00,2.02376,2.02397,2.02376,2.02395,2003029.0
2007-09-24 21:57:00,2.02404,2.0241,2.02384,2.02397,14806794.0
2007-09-24 21:58:00,2.02402,2.02402,2.02383,2.02391,5346232.0
2007-09-24 21:59:00,2.02394,2.02397,2.02389,2.02393,4788312.0
2007-09-24 22:00:00,2.02394,2.02404,2.02387,2.02387,3429063.0
2007-09-24 22:01:00,2.02389,2.02389,2.02366,2.02366,13796907.0
2007-09-24 22:02:00,2.02369,2.02411,2.02366,2.02411,3143261.0
2007-09-24 22:03:00,2.02404,2.02417,2.02396,2.02396,1568771.0
2007-09-24 22:04:00,2.02391,2.02391,2.02367,2.02367,5015363.0
2007-09-24 22:05:00,2.02355,2.02376,2.02355,2.02376,10341812.0
2007-09-24 22:06:00,2.02366,2.02389,2.02366,2.02389,4892584.0
2007-09-24 22:07:00,2.02394,2.02448,2.02389,2.02448,9545979.0
2007-09-24 22:08:00,2.02463,2.02487,2.02463,2.02487,8097553.0
2007-09-24 22:09:00,2.02484,2.02488,2.02474,2.02481,8144396.0
2007-09-24 22:10:00,2.0248,2.0248,2.02454,2.02459,4059652.0
2007-09-24 22:11:00,2.02454,2.02454,2.02429,2.02433,8866496.0
2007-09-24 22:12:00,2.02445,2.02459,2.02445,2.02456,5476942.0
2007-09-24 22:13:00,2.02455,2.02478,2.02455,2.02472,1856149.0
2007-09-24 22:14:00,2.02478,2.02478,2.02436,2.02436,5658718.0
2007-09-24 22:15:00,2.02445,2.02458,2.02445,2.02455,7666145.0
2007-09-24 22:16:00,2.02462,2.02473,2.02428,2.02473,18194666.0
2007-09-24 22:17:00,2.02475,2.02485,2.02456,2.02456,8614865.0
2007-09-24 22:18:00,2.02448,2.02487,2.02432,2.02487,5539194.0
2007-09-24 22:19:00,2.02502,2.0251,2.02497,2.0251,3909055.0
2007-09-24 22:20:00,2.02509,2.02518,2.02493,2.02493,4820841.0
2007-09-24 22:21:00,2.02479,2.02494,2.02478,2.02494,3277158.0
2007-09-24 22:22:00,2.02491,2.02503,2.02482,2.02503,5944613.0
2007-09-24 22:23:00,2.02503,2.02513,2.02482,2.02513,21500994.0
2007-09-24 22:24:00,2.02516,2.0254,2.02516,2.0254,16219989.0
2007-09-24 22:25:00,2.0255,2.02558,2.02549,2.02549,11541471.0
2007-09-24 22:26:00,2.02547,2.02547,2.02528,2.02539,3868646.0
2007-09-24 22:27:00,2.02557,2.02592,2.02557,2.0256,10931776.0
2007-09-24 22:28:00,2.02586,2.02598,2.02586,2.02594,6542701.0
2007-09-24 22:29:00,2.026,2.02608,2.02583,2.02583,23355933.0
2007-09-24 22:30:00,2.02576,2.02586,2.02572,2.02572,35055861.0
2007-09-24 22:31:00,2.02573,2.02592,2.02567,2.02592,12239007.0
2007-09-24 22:32:00,2.02593,2.02595,2.02585,2.02585,5821544.0
2007-09-24 22:33:00,2.02578,2.02616,2.02578,2.02585,8643814.0
2007-09-24 22:34:00,2.0258,2.02606,2.02568,2.02606,2084452.0
2007-09-24 22:35:00,2.0261,2.02621,2.02603,2.02614,5086087.0
2007-09-24 22:36:00,2.02621,2.02647,2.02615,2.02647,3151139.0
2007-09-24 22:37:00,2.02646,2.02646,2.02621,2.02645,3335754.0
2007-09-24 22:38:00,2.02652,2.02686,2.02652,2.02672,2507578.0
2007-09-24 22:39:00,2.02671,2.02671,2.02639,2.02644,15279158.0
2007-09-24 22:40:00,2.02625,2.02643,2.02621,2.02632,16871605.0
2007-09-24 22:41:00,2.02626,2.02632,2.02622,2.02622,23721180.0
2007-09-24 22:42:00,2.02624,2.0263,2.02615,2.02616,2769937.0
2007-09-24 22:43:00,2.02614,2.0263,2.02603,2.0263,11996041.0
2007-09-24 22:44:00,2.02641,2.02641,2.02604,2.02629,2890605.0
2007-09-24 22:45:00,2.02621,2.02621,2.02598,2.02608,3578533.0
2007-09-24 22:46:00,2.02614,2.02638,2.02613,2.02638,9867267.0
2007-09-24 22:47:00,2.02642,2.02642,2.02625,2.02625,9217705.0
2007-09-24 22:48:00,2.02637,2.02637,2.02612,2.02623,1739746.0
2007-09-24 22:49:00,2.0262,2.02624,2.02591,2.02601,5099743.0
2007-09-24 22:50:00,2.02614,2.02618,2.02602,2.02602,3678631.0
2007-09-24 22:51:00,2.0259,2.02603,2.02573,2.02603,8551503.0
2007-09-24 22:52:00,2.02604,2.02619,2.02601,2.02619,13732831.0
2007-09-24 22:53:00,2.02618,2.02618,2.02598,2.02601,2171163.0
2007-09-24 22:54:00,2.02603,2.02617,2.02603,2.02617,22468690.0
2007-09-24 22:55:00,2.02614,2.02617,2.02601,2.02615,17187345.0
2007-09-24 22:56:00,2.02602,2.02603,2.02587,2.02594,44544706.0
2007-09-24 22:57:00,2.02595,2.02604,2.02584,2.02596,3185370.0
2007-09-24 22:58:00,2.02572,2.02596,2.02559,2.02582,4582765.0
2007-09-24 22:59:00,2.02571,2.02576,2.02557,2.02557,4023290.0
2007-09-24 23:00:00,2.02542,2.02542,2.0252,2.02532,7247468.0
2007-09-24 23:01:00,2.02523,2.02523,2.0251,2.02515,9397060.0
2007-09-24 23:02:00,2.02527,2.02569,2.02527,2.02562,13844919.0
2007-09-24 23:03:00,2.02549,2.02549,2.02527,2.02536,11227618.0
2007-09-24 23:04:00,2.02533,2.02547,2.02513,2.02513,2510988.0
2007-09-24 23:05:00,2.02499,2.02501,2.02489,2.02501,3068025.0
2007-09-24 23:06:00,2.02502,2.02508,2.02493,2.02504,1923540.0
2007-09-24 23:07:00,2.02493,2.02499,2.02476,2.02476,7404511.0
2007-09-24 23:08:00,2.02494,2.02533,2.02494,2.0253,6520796.0
2007-09-24 23:09:00,2.0251,2.0251,2.02464,2.02464,4558616.0
2007-09-24 23:10:00,2.02451,2.02484,2.02437,2.02484,1403737.0
2007-09-24 23:11:00,2.02486,2.02493,2.02482,2.02482,2902339.0
2007-09-24 23:12:00,2.02477,2.02508,2.02459,2.02508,17567523.0
2007-09-24 23:13:00,2.0252,2.02562,2.0252,2.0255,4049703.0
2007-09-24 23:14:00,2.0257,2.0257,2.02529,2.02529,16599493.0
2007-09-24 23:15:00,2.02529,2.02541,2.02522,2.02532,699156.0
2007-09-24 23:16:00,2.02536,2.02558,2.02534,2.02558,6963229.0
2007-09-24 23:17:00,2.02572,2.02585,2.02572,2.02585,9540434.0
2007-09-24 23:18:00,2.02583,2.02595,2.0256,2.02595,5459404.0
2007-09-24 23:19:00,2.02598,2.02598,2.02573,2.02573,7980563.0
2007-09-24 23:20:00,2.02571,2.02599,2.02571,2.02577,1880710.0
2007-09-24 23:21:00,2.02595,2.02618,2.02594,2.02618,5524978.0
2007-09-24 23:22:00,2.02629,2.02629,2.02601,2.02604,6427272.0
2007-09-24 23:23:00,2.02598,2.02666,2.02595,2.02666,9046396.0
2007-09-24 23:24:00,2.02665,2.02665,2.02608,2.02635,3991615.0
2007-09-24 23:25:00,2.02632,2.02632,2.02611,2.02611,3232508.0
2007-09-24 23:26:00,2.02604,2.02606,2.02534,2.02534,6742354.0
2007-09-24 23:27:00,2.02516,2.02516,2.02482,2.02482,14332175.0
2007-09-24 23:28:00,2.02475,2.02496,2.0245,2.02496,11070064.0
2007-09-24 23:29:00,2.02501,2.02537,2.02501,2.02537,5985489.0
2007-09-24 23:30:00,2.02542,2.02565,2.02528,2.02565,5529265.0
2007-09-24 23:31:00,2.02568,2.02568,2.02529,2.02529,10654764.0
2007-09-24 23:32:00,2.0251,2.02516,2.02504,2.02511,4855823.0
2007-09-24 23:33:00,2.02509,2.02512,2.02502,2.02511,7340840.0
2007-09-24 23:34:00,2.0251,2.0252,2.02501,2.02505,3152300.0
2007-09-24 23:35:00,2.0252,2.02521,2.02469,2.02511,5599396.0
2007-09-24 23:36:00,2.02503,2.02505,2.02482,2.02482,5333824.0
2007-09-24 23:37:00,2.02489,2.02518,2.02488,2.02518,3514057.0
2007-09-24 23:38:00,2.02528,2.02528,2.02477,2.02477,5210145.0
2007-09-24 23:39:00,2.02483,2.02517,2.02483,2.02497,5721335.0
2007-09-24 23:40:00,2.02498,2.02506,2.02496,2.02498,3344222.0
2007-09-24 23:41:00,2.02494,2.02494,2.02475,2.02482,8977048.0
2007-09-24 23:42:00,2.0248,2.0248,2.02448,2.02448,2995532.0
2007-09-24 23:43:00,2.02474,2.0248,2.02467,2.0248,9884078.0
2007-09-24 23:44:00,2.02492,2.02492,2.02457,2.02467,5820221.0
2007-09-24 23:45:00,2.02468,2.0247,2.02458,2.02458,26653745.0
2007-09-24 23:46:00,2.0246,2.02473,2.02459,2.02471,6668167.0
2007-09-24 23:47:00,2.02469,2.0249,2.02469,2.0249,12337737.0
2007-09-24 23:48:00,2.02498,2.02507,2.02488,2.02488,9287018.0
2007-09-24 23:49:00,2.02491,2.02496,2.02491,2.02496,3435593.0
2007-09-24 23:50:00,2.02495,2.02497,2.02482,2.02497,2627878.0
2007-09-24 23:51:00,2.02505,2.02516,2.02503,2.02503,8799415.0
2007-09-24 23:52:00,2.02524,2.02531,2.02513,2.0253,9706082.0
2007-09-24 23:53:00,2.02529,2.02529,2.02491,2.02502,8300268.0
2007-09-24 23:54:00,2.02504,2.02505,2.02487,2.02492,657856.0
2007-09-24 23:55:00,2.02494,2.02509,2.02494,2.02497,4255452.0
2007-09-24 23:56:00,2.02496,2.02504,2.02491,2.02495,13756908.0
2007-09-24 23:57:00,2.02488,2.02488,2.0247,2.02473,7852840.0
2007-09-24 23:58:00,2.02484,2.02516,2.02484,2.0251,9196227.0
2007-09-24 23:59:00,2.02508,2.02508,2.02478,2.02487,9880334.0
2007-09-25 00:00:00,2.02488,2.02517,2.02488,2.02517,6587263.0
2007-09-25 00:01:00,2.02516,2.02537,2.02516,2.02516,5036725.0
2007-09-25 00:02:00,2.02517,2.02517,2.02493,2.02497,1802106.0
2007-09-25 00:03:00,2.02498,2.02528,2.02483,2.02517,2885160.0
2007-09-25 00:04:00,2.02532,2.02546,2.02529,2.02533,4312916.0
2007-09-25 00:05:00,2.02524,2.02548,2.02524,2.02541,8069863.0
2007-09-25 00:06:00,2.02542,2.02554,2.02523,2.02551,6111505.0
2007-09-25 00:07:00,2.02573,2.02647,2.02573,2.02647,6187246.0
2007-09-25 00:08:00,2.02648,2.02685,2.02648,2.02685,9971127.0
2007-09-25 00:09:00,2.02681,2.02692,2.02675,2.02692,21221392.0
2007-09-25 00:10:00,2.02685,2.02691,2.02642,2.02642,4277682.0
2007-09-25 00:11:00,2.02667,2.0268,2.02667,2.02676,7967950.0
2007-09-25 00:12:00,2.02677,2.02685,2.02671,2.02676,3265825.0
2007-09-25 00:13:00,2.02681,2.02684,2.02667,2.02684,28199803.0
2007-09-25 00:14:00,2.02686,2.02686,2.0266,2.0266,4264406.0
2007-09-25 00:15:00,2.02664,2.02664,2.02631,2.02632,6216666.0
2007-09-25 00:16:00,2.02624,2.02624,2.026,2.02618,5086604.0
2007-09-25 00:17:00,2.0261,2.02623,2.0261,2.02623,1119427.0
2007-09-25 00:18:00,2.0263,2.02664,2.0263,2.02664,4098060.0
2007-09-25 00:19:00,2.02663,2.02673,2.02655,2.02661,2185078.0
2007-09-25 00:20:00,2.0267,2.02674,2.02664,2.02668,4377416.0
2007-09-25 00:21:00,2.02657,2.02657,2.02646,2.02648,5844943.0
2007-09-25 00:22:00,2.02645,2.02657,2.02641,2.02641,7710922.0
2007-09-25 00:23:00,2.02633,2.02633,2.02633,2.02633,1195626.0
2007-09-25 00:24:00,2.02651,2.02651,2.02464,2.02598,4132229.0
2007-09-25 00:25:00,2.02622,2.02622,2.02612,2.02613,6182839.0
2007-09-25 00:26:00,2.02615,2.02622,2.02614,2.02615,5038607.0
2007-09-25 00:27:00,2.02623,2.02623,2.02609,2.02612,6004563.0
2007-09-25 00:28:00,2.02613,2.02613,2.02591,2.02591,6260170.0
2007-09-25 00:29:00,2.02576,2.02608,2.02576,2.02608,5408454.0
2007-09-25 00:30:00,2.02624,2.02632,2.02617,2.02621,7804950.0
2007-09-25 00:31:00,2.02604,2.02604,2.02577,2.02594,11015934.0
2007-09-25 00:32:00,2.02612,2.02612,2.02572,2.02572,7704361.0
2007-09-25 00:33:00,2.02571,2.02598,2.02571,2.02598,10667206.0
2007-09-25 00:34:00,2.02618,2.0263,2.02618,2.02621,3856330.0
2007-09-25 00:35:00,2.02615,2.02615,2.02574,2.02574,13754231.0
2007-09-25 00:36:00,2.02589,2.02599,2.02582,2.02588,24513681.0
2007-09-25 00:37:00,2.02574,2.02593,2.02574,2.02593,5351210.0
2007-09-25 00:38:00,2.02592,2.026,2.02561,2.02584,4364879.0
2007-09-25 00:39:00,2.02592,2.02592,2.02571,2.02571,4394850.0
2007-09-25 00:40:00,2.02571,2.02595,2.02571,2.02595,4036588.0
2007-09-25 00:41:00,2.02595,2.02641,2.02595,2.02641,4865457.0
2007-09-25 00:42:00,2.02629,2.02629,2.02603,2.02603,3958119.0
2007-09-25 00:43:00,2.02597,2.02607,2.02566,2.02605,18783201.0
2007-09-25 00:44:00,2.02602,2.02613,2.026,2.02603,13895259.0
2007-09-25 00:45:00,2.02588,2.02603,2.02586,2.02586,16568320.0
2007-09-25 00:46:00,2.02581,2.02585,2.02568,2.02579,14084660.0
2007-09-25 00:47:00,2.02582,2.0259,2.0258,2.0259,4224780.0
2007-09-25 00:48:00,2.02587,2.02588,2.02571,2.02581,3674913.0
2007-09-25 00:49:00,2.0259,2.02593,2.02574,2.02593,4756722.0
2007-09-25 00:50:00,2.02588,2.02588,2.02565,2.0257,10783634.0
2007-09-25 00:51:00,2.02561,2.02561,2.02514,2.02559,11400074.0
2007-09-25 00:52:00,2.02553,2.02557,2.02549,2.02549,20473253.0
2007-09-25 00:53:00,2.02546,2.02558,2.02546,2.02558,8854558.0
2007-09-25 00:54:00,2.0256,2.0256,2.02531,2.02544,3136614.0
2007-09-25 00:55:00,2.02537,2.02552,2.02534,2.02549,30483211.0
2007-09-25 00:56:00,2.02544,2.02559,2.02544,2.02551,13174436.0
2007-09-25 00:57:00,2.02544,2.0256,2.02544,2.0256,2707995.0
2007-09-25 00:58:00,2.02559,2.02573,2.02547,2.02569,3031181.0
2007-09-25 00:59:00,2.02568,2.02572,2.02552,2.02552,3859269.0
2007-09-25 01:00:00,2.02554,2.02554,2.02534,2.0254,3901265.0
2007-09-25 01:01:00,2.02546,2.02562,2.02545,2.02562,4149427.0
2007-09-25 01:02:00,2.02563,2.02564,2.02554,2.02554,15758060.0
2007-09-25 01:03:00,2.02551,2.02573,2.0255,2.02573,21066413.0
2007-09-25 01:04:00,2.02559,2.02574,2.0254,2.0254,3059650.0
2007-09-25 01:05:00,2.02566,2.02574,2.02565,2.02574,2748132.0
2007-09-25 01:06:00,2.02568,2.0258,2.02567,2.02567,10275760.0
2007-09-25 01:07:00,2.02559,2.02559,2.02538,2.02541,19960915.0
2007-09-25 01:08:00,2.02559,2.0257,2.02554,2.0257,16307276.0
2007-09-25 01:09:00,2.02544,2.0256,2.02518,2.0256,11224605.0
2007-09-25 01:10:00,2.02554,2.0256,2.02554,2.02559,3707836.0
2007-09-25 01:11:00,2.02564,2.02579,2.02559,2.02559,8389686.0
2007-09-25 01:12:00,2.02569,2.02576,2.02535,2.02558,1902198.0
2007-09-25 01:13:00,2.02574,2.02604,2.02574,2.02604,11786071.0
2007-09-25 01:14:00,2.02601,2.02601,2.02556,2.0258,4004497.0
2007-09-25 01:15:00,2.02596,2.02601,2.02592,2.02592,2051577.0
2007-09-25 01:16:00,2.02582,2.02582,2.02543,2.02543,6308149.0
2007-09-25 01:17:00,2.02547,2.02571,2.02547,2.02548,4149737.0
2007-09-25 01:18:00,2.02541,2.02605,2.02541,2.02605,3621920.0
2007-09-25 01:19:00,2.02603,2.02603,2.02583,2.02586,1088431.0
2007-09-25 01:20:00,2.02578,2.02592,2.02554,2.02566,22316070.0
2007-09-25 01:21:00,2.0257,2.02603,2.02569,2.02603,3781836.0
2007-09-25 01:22:00,2.02603,2.02603,2.02571,2.02579,2650678.0
2007-09-25 01:23:00,2.02585,2.02612,2.02585,2.02612,3050263.0
2007-09-25 01:24:00,2.02617,2.02623,2.02591,2.02623,4350846.0
2007-09-25 01:25:00,2.02624,2.02646,2.02616,2.02646,2002158.0
2007-09-25 01:26:00,2.02654,2.02667,2.02605,2.02605,2685984.0
2007-09-25 01:27:00,2.02614,2.02618,2.02599,2.02602,10251590.0
2007-09-25 01:28:00,2.02594,2.02594,2.02567,2.02584,3557901.0
2007-09-25 01:29:00,2.02596,2.02623,2.02596,2.02618,6221116.0
2007-09-25 01:30:00,2.02625,2.02625,2.02601,2.02601,4579918.0
2007-09-25 01:31:00,2.02598,2.02613,2.02589,2.02613,7356182.0
2007-09-25 01:32:00,2.02622,2.02629,2.02622,2.02629,1821606.0
2007-09-25 01:33:00,2.02633,2.02641,2.02627,2.02641,2966501.0
2007-09-25 01:34:00,2.02634,2.02645,2.02615,2.02645,22017836.0
2007-09-25 01:35:00,2.0264,2.02643,2.02614,2.02643,2246598.0
2007-09-25 01:36:00,2.0265,2.02661,2.02639,2.02648,4290581.0
2007-09-25 01:37:00,2.02653,2.02665,2.02651,2.02665,4913440.0
2007-09-25 01:38:00,2.0267,2.02699,2.02661,2.02699,21297793.0
2007-09-25 01:39:00,2.02691,2.02691,2.02642,2.02653,14814838.0
2007-09-25 01:40:00,2.02672,2.02678,2.02606,2.02606,2786055.0
2007-09-25 01:41:00,2.02613,2.02622,2.02602,2.02622,6080978.0
2007-09-25 01:42:00,2.02624,2.02634,2.02606,2.02606,4265536.0
2007-09-25 01:43:00,2.02604,2.02614,2.02593,2.02603,9556156.0
2007-09-25 01:44:00,2.02604,2.02635,2.02597,2.02635,2760821.0
2007-09-25 01:45:00,2.02623,2.02623,2.02589,2.02615,3967250.0
2007-09-25 01:46:00,2.02635,2.02664,2.02635,2.02641,2514446.0
2007-09-25 01:47:00,2.0264,2.02644,2.02609,2.02609,7272643.0
2007-09-25 01:48:00,2.02606,2.02606,2.02576,2.02579,3589025.0
2007-09-25 01:49:00,2.02587,2.0259,2.02579,2.0259,8097720.0
2007-09-25 01:50:00,2.02601,2.02613,2.02601,2.02605,11617202.0
2007-09-25 01:51:00,2.02599,2.02613,2.02595,2.02613,15026215.0
2007-09-25 01:52:00,2.02617,2.02619,2.026,2.026,8505677.0
2007-09-25 01:53:00,2.02588,2.02589,2.02562,2.02562,2640945.0
2007-09-25 01:54:00,2.02558,2.02558,2.02539,2.02555,812961.0
2007-09-25 01:55:00,2.02569,2.02585,2.02569,2.02581,7611319.0
2007-09-25 01:56:00,2.02579,2.02589,2.02569,2.02569,15078841.0
2007-09-25 01:57:00,2.0257,2.0257,2.0256,2.02568,26725023.0
2007-09-25 01:58:00,2.0257,2.02575,2.02546,2.02575,4375419.0
2007-09-25 01:59:00,2.0257,2.0257,2.0255,2.0255,3145016.0
2007-09-25 02:00:00,2.02554,2.02587,2.02554,2.02587,3137486.0
2007-09-25 02:01:00,2.02583,2.02589,2.02543,2.02543,4111850.0
2007-09-25 02:02:00,2.02535,2.02544,2.02526,2.02526,27899825.0
2007-09-25 02:03:00,2.02506,2.02506,2.02442,2.02442,14907406.0
2007-09-25 02:04:00,2.02427,2.02427,2.02386,2.02386,8142189.0
2007-09-25 02:05:00,2.02391,2.0242,2.0239,2.0242,843320.0
2007-09-25 02:06:00,2.02422,2.02436,2.02419,2.02419,2832719.0
2007-09-25 02:07:00,2.02422,2.0243,2.02414,2.02414,8269983.0
2007-09-25 02:08:00,2.02417,2.02427,2.02406,2.02406,16644014.0
2007-09-25 02:09:00,2.02394,2.0243,2.02394,2.02397,11949396.0
2007-09-25 02:10:00,2.02407,2.02423,2.02405,2.02405,8930980.0
2007-09-25 02:11:00,2.02395,2.02414,2.02382,2.02414,3313660.0
2007-09-25 02:12:00,2.0241,2.02422,2.0241,2.02411,6257823.0
2007-09-25 02:13:00,2.02397,2.02397,2.0237,2.02382,2615403.0
2007-09-25 02:14:00,2.02383,2.02404,2.02381,2.02404,3690123.0
2007-09-25 02:15:00,2.02388,2.02388,2.02347,2.02347,2730244.0
2007-09-25 02:16:00,2.02338,2.02338,2.0229,2.0229,9966789.0
2007-09-25 02:17:00,2.02259,2.02261,2.02243,2.02261,4620382.0
2007-09-25 02:18:00,2.02265,2.02265,2.02255,2.02262,6186142.0
2007-09-25 02:19:00,2.02255,2.02293,2.02255,2.02293,2670679.0
2007-09-25 02:20:00,2.02282,2.02305,2.02263,2.02305,18909706.0
2007-09-25 02:21:00,2.02305,2.02305,2.02279,2.02293,21635304.0
2007-09-25 02:22:00,2.0229,2.0229,2.02265,2.02265,5051341.0
2007-09-25 02:23:00,2.02251,2.02251,2.02211,2.02211,3977180.0
2007-09-25 02:24:00,2.02212,2.02269,2.02211,2.02269,2050938.0
2007-09-25 02:25:00,2.02283,2.02296,2.02279,2.02289,21455699.0
2007-09-25 02:26:00,2.02315,2.02358,2.02315,2.02358,3195971.0
2007-09-25 02:27:00,2.02367,2.02376,2.02359,2.02359,2021088.0
2007-09-25 02:28:00,2.02352,2.02352,2.02335,2.02337,7677886.0
2007-09-25 02:29:00,2.02329,2.02329,2.02307,2.02307,4473013.0
2007-09-25 02:30:00,2.02294,2.02303,2.02264,2.02264,5859028.0
2007-09-25 02:31:00,2.02248,2.02248,2.02216,2.02216,3517102.0
2007-09-25 02:32:00,2.02225,2.02249,2.02225,2.02243,10766215.0
2007-09-25 02:33:00,2.02246,2.02321,2.02246,2.02321,2695149.0
2007-09-25 02:34:00,2.02338,2.02347,2.02331,2.02334,2016880.0
2007-09-25 02:35:00,2.0234,2.02351,2.02338,2.02351,3994901.0
2007-09-25 02:36:00,2.02357,2.02357,2.02343,2.02343,3049043.0
2007-09-25 02:37:00,2.02346,2.02353,2.02334,2.02353,2734630.0
2007-09-25 02:38:00,2.02359,2.02369,2.02357,2.02369,2623607.0
2007-09-25 02:39:00,2.02376,2.02403,2.02376,2.02388,21027108.0
2007-09-25 02:40:00,2.02402,2.02427,2.02388,2.02427,1025082.0
2007-09-25 02:41:00,2.02446,2.02464,2.02446,2.02459,3831097.0
2007-09-25 02:42:00,2.02465,2.02465,2.02413,2.02413,3804655.0
2007-09-25 02:43:00,2.02387,2.02396,2.02359,2.02363,6448731.0
2007-09-25 02:44:00,2.0237,2.02397,2.02365,2.02397,2255966.0
2007-09-25 02:45:00,2.02406,2.02428,2.02406,2.02428,4388008.0
2007-09-25 02:46:00,2.02429,2.02429,2.02416,2.02416,11377613.0
2007-09-25 02:47:00,2.024,2.024,2.02357,2.02357,1761295.0
2007-09-25 02:48:00,2.02339,2.02346,2.02332,2.02332,8618952.0
2007-09-25 02:49:00,2.02329,2.02341,2.02329,2.0233,3599142.0
2007-09-25 02:50:00,2.02334,2.02334,2.02313,2.02313,10413402.0
2007-09-25 02:51:00,2.02323,2.02328,2.02302,2.02328,15954680.0
2007-09-25 02:52:00,2.02318,2.02337,2.02314,2.02337,21160729.0
2007-09-25 02:53:00,2.02354,2.02387,2.02354,2.02374,10840552.0
2007-09-25 02:54:00,2.02371,2.02371,2.02312,2.02312,2739641.0
2007-09-25 02:55:00,2.02277,2.02277,2.02191,2.02191,3333315.0
2007-09-25 02:56:00,2.02203,2.02209,2.0219,2.02197,20194030.0
2007-09-25 02:57:00,2.0222,2.02286,2.0222,2.02286,14409343.0
2007-09-25 02:58:00,2.02293,2.02316,2.02293,2.02316,4082473.0
2007-09-25 02:59:00,2.02314,2.02365,2.02314,2.02365,4304608.0
2007-09-25 03:00:00,2.02332,2.02332,2.02303,2.02307,4036894.0
2007-09-25 03:01:00,2.0229,2.0229,2.0226,2.0226,3342723.0
2007-09-25 03:02:00,2.02261,2.02277,2.02261,2.02275,2829670.0
2007-09-25 03:03:00,2.02284,2.02286,2.02272,2.02272,13280681.0
2007-09-25 03:04:00,2.02289,2.02337,2.02289,2.02337,30719750.0
2007-09-25 03:05:00,2.02359,2.02384,2.02349,2.02384,3106171.0
2007-09-25 03:06:00,2.0238,2.02393,2.0238,2.02389,9808972.0
2007-09-25 03:07:00,2.02378,2.02378,2.02318,2.02318,20324881.0
2007-09-25 03:08:00,2.02314,2.02315,2.02273,2.023,10419590.0
2007-09-25 03:09:00,2.02304,2.02314,2.02287,2.02314,11104554.0
2007-09-25 03:10:00,2.0231,2.0231,2.02292,2.02293,4738715.0
2007-09-25 03:11:00,2.02291,2.0231,2.02285,2.02285,3719172.0
2007-09-25 03:12:00,2.02284,2.02289,2.02258,2.02289,4392122.0
2007-09-25 03:13:00,2.02292,2.02325,2.02284,2.02298,14920191.0
2007-09-25 03:14:00,2.02294,2.02296,2.02263,2.02263,16268972.0
2007-09-25 03:15:00,2.02272,2.02272,2.02245,2.02245,14832685.0
2007-09-25 03:16:00,2.02247,2.02275,2.02204,2.02275,17495528.0
2007-09-25 03:17:00,2.02273,2.02273,2.02253,2.02273,3762827.0
2007-09-25 03:18:00,2.02274,2.02274,2.0224,2.0224,4708659.0
2007-09-25 03:19:00,2.02249,2.02249,2.02228,2.02228,4436787.0
2007-09-25 03:20:00,2.02222,2.02222,2.02201,2.02203,4519127.0
2007-09-25 03:21:00,2.02187,2.02194,2.02136,2.02161,4126375.0
2007-09-25 03:22:00,2.0216,2.0216,2.02128,2.02128,5618660.0
2007-09-25 03:23:00,2.02135,2.02135,2.02085,2.02112,22708364.0
2007-09-25 03:24:00,2.02113,2.02118,2.02101,2.02115,14792679.0
2007-09-25 03:25:00,2.02113,2.02131,2.02108,2.02131,4240055.0
2007-09-25 03:26:00,2.02135,2.02144,2.02135,2.02142,10730517.0
2007-09-25 03:27:00,2.02144,2.02158,2.02121,2.02158,8478442.0
2007-09-25 03:28:00,2.02143,2.02146,2.02098,2.02098,10337777.0
2007-09-25 03:29:00,2.02092,2.0212,2.0209,2.02119,7453161.0
2007-09-25 03:30:00,2.02105,2.02105,2.0207,2.0207,5149928.0
2007-09-25 03:31:00,2.0209,2.02096,2.02084,2.02086,6303031.0
2007-09-25 03:32:00,2.0207,2.0207,2.02033,2.02037,5633855.0
2007-09-25 03:33:00,2.02025,2.02033,2.02022,2.02023,4824403.0
2007-09-25 03:34:00,2.02019,2.02019,2.01994,2.01999,6835643.0
2007-09-25 03:35:00,2.02003,2.02025,2.01878,2.02023,3873481.0
2007-09-25 03:36:00,2.02015,2.0203,2.02015,2.0203,1121600.0
2007-09-25 03:37:00,2.02053,2.02062,2.02053,2.02062,790317.0
2007-09-25 03:38:00,2.02068,2.02103,2.02068,2.02103,6460642.0
2007-09-25 03:39:00,2.02128,2.02129,2.02102,2.02129,4953073.0
2007-09-25 03:40:00,2.02127,2.02127,2.02106,2.02106,601439.0
2007-09-25 03:41:00,2.02092,2.02092,2.02062,2.02062,3993045.0
2007-09-25 03:42:00,2.0207,2.02101,2.0207,2.02101,1053777.0
2007-09-25 03:43:00,2.0213,2.02156,2.0213,2.02153,4682072.0
2007-09-25 03:44:00,2.02162,2.02206,2.02159,2.02206,6763126.0
2007-09-25 03:45:00,2.02211,2.02226,2.02194,2.02216,4729821.0
2007-09-25 03:46:00,2.02237,2.02267,2.02237,2.02256,27693021.0
2007-09-25 03:47:00,2.02247,2.02254,2.02242,2.02249,3344418.0
2007-09-25 03:48:00,2.02258,2.02294,2.02258,2.02288,8238163.0
2007-09-25 03:49:00,2.0226,2.02291,2.0226,2.0229,4145844.0
2007-09-25 03:50:00,2.02302,2.02302,2.02289,2.02298,22638566.0
2007-09-25 03:51:00,2.023,2.02301,2.02292,2.02294,11042223.0
2007-09-25 03:52:00,2.02291,2.02291,2.02266,2.02268,5991910.0
2007-09-25 03:53:00,2.02245,2.02258,2.02233,2.0224,6471994.0
2007-09-25 03:54:00,2.02236,2.02236,2.0222,2.0222,7660050.0
2007-09-25 03:55:00,2.02228,2.02228,2.02194,2.02194,4128376.0
2007-09-25 03:56:00,2.02163,2.02163,2.0212,2.02136,2629088.0
2007-09-25 03:57:00,2.02139,2.02156,2.02133,2.02156,1641113.0
2007-09-25 03:58:00,2.0215,2.02165,2.02148,2.02148,4609430.0
2007-09-25 03:59:00,2.02162,2.02186,2.02159,2.02186,7037672.0
2007-09-25 04:00:00,2.0219,2.0219,2.02173,2.02177,10385047.0
2007-09-25 04:01:00,2.02169,2.02169,2.02146,2.02153,8985954.0
2007-09-25 04:02:00,2.02155,2.02161,2.02153,2.0216,8681006.0
2007-09-25 04:03:00,2.02169,2.02178,2.02166,2.02174,13382207.0
2007-09-25 04:04:00,2.02177,2.0218,2.0217,2.02176,4626497.0
2007-09-25 04:05:00,2.02167,2.02167,2.02123,2.02123,702161.0
2007-09-25 04:06:00,2.02113,2.02113,2.02085,2.02101,8618284.0
2007-09-25 04:07:00,2.02102,2.02112,2.0209,2.02095,8985449.0
2007-09-25 04:08:00,2.02076,2.02089,2.02076,2.02084,8934321.0
2007-09-25 04:09:00,2.02081,2.02084,2.0207,2.02073,2674957.0
2007-09-25 04:10:00,2.02067,2.02067,2.02041,2.02041,3576507.0
2007-09-25 04:11:00,2.0202,2.02058,2.02005,2.02058,8569733.0
2007-09-25 04:12:00,2.02051,2.0206,2.02019,2.02035,13488289.0
2007-09-25 04:13:00,2.02049,2.02061,2.02042,2.02059,6187405.0
2007-09-25 04:14:00,2.02049,2.02049,2.02018,2.02039,24484425.0
2007-09-25 04:15:00,2.02049,2.02066,2.02049,2.02061,6362290.0
2007-09-25 04:16:00,2.02058,2.02058,2.02036,2.02043,9693124.0
2007-09-25 04:17:00,2.02025,2.02048,2.02025,2.02037,3301954.0
2007-09-25 04:18:00,2.02032,2.02039,2.02004,2.02004,9741777.0
2007-09-25 04:19:00,2.02,2.02031,2.02,2.02031,3333223.0
2007-09-25 04:20:00,2.02037,2.02047,2.02018,2.02018,5405134.0
2007-09-25 04:21:00,2.02019,2.02032,2.02008,2.02008,5523317.0
2007-09-25 04:22:00,2.02017,2.02026,2.0201,2.02015,3690846.0
2007-09-25 04:23:00,2.02017,2.02035,2.02017,2.02028,5167433.0
2007-09-25 04:24:00,2.02031,2.02039,2.01983,2.02012,6196763.0
2007-09-25 04:25:00,2.02,2.02066,2.02,2.02065,3472077.0
2007-09-25 04:26:00,2.02076,2.02085,2.02076,2.0208,7878975.0
2007-09-25 04:27:00,2.02069,2.02069,2.02046,2.02046,4431709.0
2007-09-25 04:28:00,2.02049,2.02049,2.02016,2.02016,10285515.0
2007-09-25 04:29:00,2.02022,2.02028,2.02017,2.02028,1661921.0
2007-09-25 04:30:00,2.02028,2.02028,2.0202,2.02022,6083433.0
2007-09-25 04:31:00,2.02028,2.02036,2.0202,2.02023,10922608.0
2007-09-25 04:32:00,2.02018,2.02019,2.01997,2.01997,14443389.0
2007-09-25 04:33:00,2.0199,2.02003,2.01978,2.01992,7207991.0
2007-09-25 04:34:00,2.01993,2.02002,2.01974,2.01989,2982292.0
2007-09-25 04:35:00,2.01996,2.02,2.0196,2.01994,3668428.0
2007-09-25 04:36:00,2.01985,2.01985,2.01964,2.01978,9329067.0
2007-09-25 04:37:00,2.01975,2.01975,2.01949,2.01949,7105099.0
2007-09-25 04:38:00,2.01937,2.01937,2.01894,2.01894,5100137.0
2007-09-25 04:39:00,2.01855,2.01855,2.01755,2.01755,2037163.0
2007-09-25 04:40:00,2.0174,2.01782,2.01734,2.01782,8103741.0
2007-09-25 04:41:00,2.01779,2.01779,2.01742,2.01777,5143104.0
2007-09-25 04:42:00,2.01784,2.01801,2.0178,2.01801,10109606.0
2007-09-25 04:43:00,2.01798,2.01837,2.01798,2.01837,6511950.0
2007-09-25 04:44:00,2.01838,2.01866,2.01831,2.01866,639142.0
2007-09-25 04:45:00,2.01868,2.01895,2.01868,2.01889,15491827.0
2007-09-25 04:46:00,2.01889,2.01901,2.01884,2.01891,4245862.0
2007-09-25 04:47:00,2.01909,2.01952,2.01909,2.01952,17092356.0
2007-09-25 04:48:00,2.01955,2.01999,2.01955,2.01999,2994261.0
2007-09-25 04:49:00,2.02011,2.02048,2.02011,2.02048,1426273.0
2007-09-25 04:50:00,2.0207,2.02073,2.0205,2.0205,5062316.0
2007-09-25 04:51:00,2.02061,2.02077,2.02061,2.0207,6526018.0
2007-09-25 04:52:00,2.02053,2.02065,2.0203,2.0203,7067397.0
2007-09-25 04:53:00,2.0202,2.0202,2.0199,2.0199,1802758.0
2007-09-25 04:54:00,2.01989,2.01992,2.01983,2.01992,2875644.0
2007-09-25 04:55:00,2.01987,2.01989,2.01971,2.01971,2428655.0
2007-09-25 04:56:00,2.01977,2.01977,2.01957,2.01957,11126024.0
2007-09-25 04:57:00,2.01961,2.01969,2.01927,2.01967,13010919.0
2007-09-25 04:58:00,2.01962,2.01968,2.0194,2.01944,9444280.0
2007-09-25 04:59:00,2.01963,2.01993,2.01963,2.01993,7269275.0
2007-09-25 05:00:00,2.01996,2.01996,2.01957,2.01957,3713577.0
2007-09-25 05:01:00,2.01974,2.01977,2.01959,2.01966,4944185.0
2007-09-25 05:02:00,2.01978,2.01982,2.01962,2.01975,3372903.0
2007-09-25 05:03:00,2.01976,2.01985,2.01974,2.01979,42254511.0
2007-09-25 05:04:00,2.0199,2.02007,2.0199,2.01999,17484582.0
2007-09-25 05:05:00,2.02002,2.02002,2.01986,2.01997,22760016.0
2007-09-25 05:06:00,2.02005,2.02012,2.02001,2.02007,2138025.0
2007-09-25 05:07:00,2.02007,2.02012,2.01998,2.02011,12972634.0
2007-09-25 05:08:00,2.02011,2.02016,2.02008,2.02016,8507267.0
2007-09-25 05:09:00,2.02018,2.02018,2.01985,2.01985,3512490.0
2007-09-25 05:10:00,2.01956,2.01979,2.01936,2.01979,4784000.0
2007-09-25 05:11:00,2.01982,2.01992,2.01972,2.01986,1730058.0
2007-09-25 05:12:00,2.01971,2.01982,2.01971,2.01971,9485188.0
2007-09-25 05:13:00,2.01973,2.01985,2.01968,2.01985,10048133.0
2007-09-25 05:14:00,2.01981,2.01981,2.01964,2.01974,3896486.0
2007-09-25 05:15:00,2.01975,2.01975,2.01954,2.01972,2925713.0
2007-09-25 05:16:00,2.01969,2.01972,2.01954,2.01972,12415691.0
2007-09-25 05:17:00,2.01978,2.02,2.01978,2.01989,2618831.0
2007-09-25 05:18:00,2.01985,2.01995,2.01984,2.01988,23142615.0
2007-09-25 05:19:00,2.01998,2.02029,2.01991,2.02029,16513267.0
2007-09-25 05:20:00,2.02032,2.02045,2.02017,2.02045,14156546.0
2007-09-25 05:21:00,2.02056,2.0208,2.02056,2.02073,2372354.0
2007-09-25 05:22:00,2.02074,2.02074,2.02052,2.02062,3135993.0
2007-09-25 05:23:00,2.0206,2.02069,2.0206,2.02062,3188767.0
2007-09-25 05:24:00,2.02047,2.02047,2.0203,2.02039,4636782.0
2007-09-25 05:25:00,2.02037,2.02078,2.02026,2.02078,2261529.0
2007-09-25 05:26:00,2.02082,2.02083,2.02073,2.02073,8387166.0
2007-09-25 05:27:00,2.02078,2.02086,2.02078,2.02086,5777633.0
2007-09-25 05:28:00,2.02096,2.02111,2.02095,2.02101,13547717.0
2007-09-25 05:29:00,2.02116,2.02154,2.02116,2.02154,37480872.0
2007-09-25 05:30:00,2.02157,2.02188,2.02157,2.0218,24476981.0
2007-09-25 05:31:00,2.02158,2.02158,2.02125,2.02131,6012407.0
2007-09-25 05:32:00,2.02114,2.02148,2.02114,2.02115,11047778.0
2007-09-25 05:33:00,2.02115,2.02115,2.02102,2.02114,3674976.0
2007-09-25 05:34:00,2.02117,2.0212,2.02113,2.02113,11873940.0
2007-09-25 05:35:00,2.02106,2.02114,2.02103,2.02114,16478702.0
2007-09-25 05:36:00,2.02118,2.02118,2.0209,2.02109,19789226.0
2007-09-25 05:37:00,2.02114,2.02139,2.02102,2.02139,5725885.0
2007-09-25 05:38:00,2.0214,2.02146,2.02126,2.02146,3468993.0
2007-09-25 05:39:00,2.02169,2.02224,2.02169,2.02224,5162604.0
2007-09-25 05:40:00,2.02229,2.02229,2.02214,2.02228,3893868.0
2007-09-25 05:41:00,2.02229,2.02261,2.02198,2.02261,5471347.0
2007-09-25 05:42:00,2.02271,2.02283,2.02266,2.02266,8581398.0
2007-09-25 05:43:00,2.02248,2.02248,2.02187,2.02204,17639038.0
2007-09-25 05:44:00,2.02197,2.02197,2.02154,2.02154,7310840.0
2007-09-25 05:45:00,2.02141,2.02203,2.02141,2.02203,5257565.0
2007-09-25 05:46:00,2.02197,2.02201,2.02187,2.02187,1995003.0
2007-09-25 05:47:00,2.022,2.02222,2.022,2.02222,5076412.0
2007-09-25 05:48:00,2.02216,2.02216,2.0216,2.02163,8714858.0
2007-09-25 05:49:00,2.02153,2.02153,2.02126,2.0213,4330296.0
2007-09-25 05:50:00,2.0212,2.0212,2.02101,2.02101,8602022.0
2007-09-25 05:51:00,2.021,2.021,2.02055,2.02062,8597040.0
2007-09-25 05:52:00,2.02064,2.02072,2.02057,2.02061,8916475.0
2007-09-25 05:53:00,2.02058,2.02058,2.02041,2.02041,4479978.0
2007-09-25 05:54:00,2.02057,2.0207,2.02057,2.02058,10261770.0
2007-09-25 05:55:00,2.02065,2.02082,2.02052,2.02052,5269898.0
2007-09-25 05:56:00,2.02032,2.02032,2.02003,2.02003,1440033.0
2007-09-25 05:57:00,2.02025,2.02041,2.02009,2.02041,2913662.0
2007-09-25 05:58:00,2.02056,2.02073,2.02056,2.02072,12799802.0
2007-09-25 05:59:00,2.02074,2.02115,2.02074,2.02115,3435246.0
2007-09-25 06:00:00,2.02121,2.02136,2.02119,2.02121,5194524.0
2007-09-25 06:01:00,2.02107,2.02107,2.02088,2.02099,5329710.0
2007-09-25 06:02:00,2.0209,2.02108,2.02077,2.02081,14796436.0
2007-09-25 06:03:00,2.02068,2.02068,2.02053,2.02056,2077399.0
2007-09-25 06:04:00,2.0208,2.02093,2.0208,2.02093,8023183.0
2007-09-25 06:05:00,2.021,2.0212,2.02096,2.0212,5090771.0
2007-09-25 06:06:00,2.02119,2.02144,2.02119,2.02144,2242456.0
2007-09-25 06:07:00,2.02157,2.02182,2.02157,2.02182,5915186.0
2007-09-25 06:08:00,2.02183,2.02188,2.02152,2.02174,6846774.0
2007-09-25 06:09:00,2.02182,2.02182,2.02143,2.02146,12413150.0
2007-09-25 06:10:00,2.02149,2.02149,2.02127,2.02127,10727488.0
2007-09-25 06:11:00,2.02137,2.02165,2.02137,2.0215,6605937.0
2007-09-25 06:12:00,2.02162,2.02178,2.02162,2.02166,8032009.0
2007-09-25 06:13:00,2.02163,2.0219,2.02163,2.0219,2125370.0
2007-09-25 06:14:00,2.02201,2.0221,2.02172,2.02197,6422806.0
2007-09-25 06:15:00,2.0219,2.0219,2.02156,2.02168,4593781.0
2007-09-25 06:16:00,2.02156,2.02156,2.02114,2.02114,3404963.0
2007-09-25 06:17:00,2.02113,2.02113,2.02098,2.02112,5572169.0
2007-09-25 06:18:00,2.0212,2.0212,2.02092,2.02111,7091373.0
2007-09-25 06:19:00,2.02103,2.02109,2.02096,2.02109,2173130.0
2007-09-25 06:20:00,2.02099,2.02099,2.02074,2.02074,5651557.0
2007-09-25 06:21:00,2.02073,2.02073,2.02044,2.02044,1886570.0
2007-09-25 06:22:00,2.02028,2.02048,2.02014,2.02048,4652601.0
2007-09-25 06:23:00,2.02047,2.02047,2.02028,2.02029,5453702.0
2007-09-25 06:24:00,2.02016,2.02016,2.02,2.02,18093434.0
2007-09-25 06:25:00,2.01997,2.01997,2.01929,2.0196,16791092.0
2007-09-25 06:26:00,2.01967,2.02035,2.01967,2.02035,3542404.0
2007-09-25 06:27:00,2.02068,2.02087,2.02068,2.02087,7696480.0
2007-09-25 06:28:00,2.02083,2.0209,2.02073,2.02088,2512321.0
2007-09-25 06:29:00,2.02085,2.02085,2.02073,2.02083,2302456.0
2007-09-25 06:30:00,2.02072,2.02078,2.02064,2.02073,4882286.0
2007-09-25 06:31:00,2.02078,2.02092,2.02077,2.02083,8079863.0
2007-09-25 06:32:00,2.02099,2.02131,2.02099,2.02131,12847250.0
2007-09-25 06:33:00,2.0213,2.02151,2.02101,2.02151,8643621.0
2007-09-25 06:34:00,2.02166,2.02166,2.02132,2.02141,3492825.0
2007-09-25 06:35:00,2.02105,2.02146,2.02105,2.02119,6071144.0
2007-09-25 06:36:00,2.02138,2.02159,2.02133,2.02133,8220321.0
2007-09-25 06:37:00,2.0212,2.0212,2.02097,2.02116,7736265.0
2007-09-25 06:38:00,2.02128,2.02138,2.02128,2.02138,16182464.0
2007-09-25 06:39:00,2.02144,2.02144,2.02124,2.02133,23272178.0
2007-09-25 06:40:00,2.02119,2.02133,2.02113,2.02113,31736400.0
2007-09-25 06:41:00,2.02128,2.02139,2.02124,2.02137,26642275.0
2007-09-25 06:42:00,2.02149,2.02168,2.02149,2.02163,18181255.0
2007-09-25 06:43:00,2.02164,2.02177,2.02152,2.02168,2692200.0
2007-09-25 06:44:00,2.02144,2.02144,2.02088,2.02088,17370082.0
2007-09-25 06:45:00,2.02077,2.02078,2.02063,2.02063,3403964.0
2007-09-25 06:46:00,2.02067,2.02085,2.02026,2.02056,1873174.0
2007-09-25 06:47:00,2.02061,2.02068,2.02044,2.02044,3818092.0
2007-09-25 06:48:00,2.02043,2.02043,2.02001,2.02001,8032563.0
2007-09-25 06:49:00,2.01995,2.02005,2.01991,2.02,852725.0
2007-09-25 06:50:00,2.0201,2.02046,2.0201,2.02042,12112139.0
2007-09-25 06:51:00,2.02033,2.02038,2.02021,2.02038,13757577.0
2007-09-25 06:52:00,2.02036,2.02058,2.02031,2.0205,3578398.0
2007-09-25 06:53:00,2.02052,2.02067,2.02043,2.02067,4268378.0
2007-09-25 06:54:00,2.02069,2.02078,2.02036,2.02036,8742423.0
2007-09-25 06:55:00,2.02048,2.02071,2.02046,2.02062,8781996.0
2007-09-25 06:56:00,2.02059,2.02063,2.02051,2.02051,6006737.0
2007-09-25 06:57:00,2.02042,2.02044,2.01983,2.02038,10095117.0
2007-09-25 06:58:00,2.02031,2.02031,2.02008,2.02025,5641886.0
2007-09-25 06:59:00,2.02025,2.02043,2.02025,2.0204,1426736.0
2007-09-25 07:00:00,2.02049,2.02075,2.02049,2.02075,32876138.0
2007-09-25 07:01:00,2.02063,2.02063,2.02015,2.02015,8768806.0
2007-09-25 07:02:00,2.02001,2.02039,2.02,2.02039,4601346.0
2007-09-25 07:03:00,2.02045,2.02076,2.02045,2.02076,21659220.0
2007-09-25 07:04:00,2.02084,2.02122,2.02084,2.02119,785353.0
2007-09-25 07:05:00,2.02103,2.0211,2.02062,2.02093,5034082.0
2007-09-25 07:06:00,2.02085,2.02087,2.02071,2.02073,6307956.0
2007-09-25 07:07:00,2.02087,2.02105,2.0208,2.02103,6307835.0
2007-09-25 07:08:00,2.02058,2.02075,2.02049,2.02049,2070853.0
2007-09-25 07:09:00,2.02041,2.02042,2.02006,2.02006,8424152.0
2007-09-25 07:10:00,2.02006,2.0201,2.01975,2.0201,17101181.0
2007-09-25 07:11:00,2.02023,2.0204,2.02023,2.02025,24345661.0
2007-09-25 07:12:00,2.02035,2.0206,2.02035,2.0206,5251466.0
2007-09-25 07:13:00,2.02058,2.02063,2.02054,2.02058,6854433.0
2007-09-25 07:14:00,2.02052,2.02058,2.0204,2.02056,1116278.0
2007-09-25 07:15:00,2.02052,2.02052,2.02021,2.02021,4223826.0
2007-09-25 07:16:00,2.02017,2.02018,2.0198,2.0199,2640922.0
2007-09-25 07:17:00,2.01973,2.01973,2.01924,2.01953,8862325.0
2007-09-25 07:18:00,2.01961,2.01971,2.01927,2.01927,5269985.0
2007-09-25 07:19:00,2.01935,2.01937,2.01901,2.01911,2089532.0
2007-09-25 07:20:00,2.01914,2.01914,2.01838,2.01838,1825282.0
2007-09-25 07:21:00,2.0183,2.01835,2.01806,2.01813,5256217.0
2007-09-25 07:22:00,2.01821,2.01901,2.01821,2.01868,2644476.0
2007-09-25 07:23:00,2.01845,2.01845,2.01811,2.01811,2754087.0
2007-09-25 07:24:00,2.01799,2.018,2.01742,2.01742,4203486.0
2007-09-25 07:25:00,2.01743,2.01743,2.01707,2.01707,1243223.0
2007-09-25 07:26:00,2.01724,2.01742,2.01724,2.01738,4925223.0
2007-09-25 07:27:00,2.01741,2.01758,2.01733,2.01758,2027630.0
2007-09-25 07:28:00,2.01757,2.01766,2.01751,2.01766,4640826.0
2007-09-25 07:29:00,2.01765,2.01768,2.01746,2.01761,4243569.0
2007-09-25 07:30:00,2.0176,2.01777,2.01748,2.01771,8213382.0
2007-09-25 07:31:00,2.01797,2.01836,2.01797,2.01836,15481021.0
2007-09-25 07:32:00,2.01838,2.01846,2.0183,2.01836,7743595.0
2007-09-25 07:33:00,2.0183,2.0183,2.01799,2.018,5193387.0
2007-09-25 07:34:00,2.0179,2.0179,2.01767,2.0177,6437561.0
2007-09-25 07:35:00,2.01777,2.01807,2.01777,2.01807,14917021.0
2007-09-25 07:36:00,2.01798,2.01798,2.0173,2.0173,27707228.0
2007-09-25 07:37:00,2.01732,2.01767,2.01726,2.01767,4785066.0
2007-09-25 07:38:00,2.01769,2.01774,2.01756,2.01774,4748209.0
2007-09-25 07:39:00,2.01777,2.01784,2.01769,2.01784,13703502.0
2007-09-25 07:40:00,2.01789,2.01799,2.01789,2.01796,4599595.0
2007-09-25 07:41:00,2.01794,2.01794,2.01774,2.01774,3480920.0
2007-09-25 07:42:00,2.01776,2.01776,2.01764,2.01768,2877275.0
2007-09-25 07:43:00,2.01766,2.0179,2.01766,2.0179,2872866.0
2007-09-25 07:44:00,2.01806,2.01838,2.01806,2.01831,5826834.0
2007-09-25 07:45:00,2.01849,2.0189,2.01849,2.0189,13411777.0
2007-09-25 07:46:00,2.01907,2.01928,2.01907,2.01928,3981001.0
2007-09-25 07:47:00,2.01928,2.01928,2.01907,2.01907,21690898.0
2007-09-25 07:48:00,2.01907,2.01932,2.01905,2.01932,17365969.0
2007-09-25 07:49:00,2.01935,2.01935,2.01911,2.01911,2344063.0
2007-09-25 07:50:00,2.01917,2.01922,2.01906,2.01911,10865254.0
2007-09-25 07:51:00,2.01903,2.01903,2.01875,2.019,1474778.0
2007-09-25 07:52:00,2.01899,2.01899,2.01878,2.01888,2213220.0
2007-09-25 07:53:00,2.01891,2.01896,2.01862,2.01862,9663070.0
2007-09-25 07:54:00,2.01857,2.01857,2.01829,2.01839,3339217.0
2007-09-25 07:55:00,2.01834,2.01836,2.01812,2.01812,5691955.0
2007-09-25 07:56:00,2.01801,2.01811,2.01788,2.01805,17945252.0
2007-09-25 07:57:00,2.01815,2.01815,2.01794,2.01815,791297.0
2007-09-25 07:58:00,2.01805,2.01805,2.01778,2.01791,18740080.0
2007-09-25 07:59:00,2.01804,2.01842,2.01797,2.01842,11198380.0
2007-09-25 08:00:00,2.01845,2.01845,2.01817,2.01825,16338588.0
2007-09-25 08:01:00,2.01824,2.01824,2.0175,2.0175,13064441.0
2007-09-25 08:02:00,2.01699,2.01732,2.01699,2.01724,2972526.0
2007-09-25 08:03:00,2.01715,2.01715,2.01693,2.01704,4614753.0
2007-09-25 08:04:00,2.01696,2.01696,2.01675,2.01695,5580038.0
2007-09-25 08:05:00,2.01707,2.01712,2.01681,2.01712,3768691.0
2007-09-25 08:06:00,2.0171,2.01747,2.0171,2.01747,2444319.0
2007-09-25 08:07:00,2.01741,2.01741,2.01544,2.01544,2544398.0
2007-09-25 08:08:00,2.01689,2.01709,2.01689,2.01709,3893078.0
2007-09-25 08:09:00,2.01716,2.0176,2.01716,2.01756,15709905.0
2007-09-25 08:10:00,2.01747,2.01747,2.01684,2.01684,9816121.0
2007-09-25 08:11:00,2.01677,2.01677,2.01635,2.01635,15241187.0
2007-09-25 08:12:00,2.01682,2.01707,2.01674,2.01702,4064515.0
2007-09-25 08:13:00,2.01709,2.01739,2.01699,2.01699,9720198.0
2007-09-25 08:14:00,2.01692,2.01692,2.01643,2.01647,1363525.0
2007-09-25 08:15:00,2.01638,2.01667,2.01638,2.01667,11973594.0
2007-09-25 08:16:00,2.01657,2.0168,2.01657,2.01673,1964752.0
2007-09-25 08:17:00,2.01674,2.01686,2.01662,2.01679,7421308.0
2007-09-25 08:18:00,2.0168,2.01683,2.01668,2.01679,4348965.0
2007-09-25 08:19:00,2.01684,2.01703,2.01684,2.0169,4322947.0
2007-09-25 08:20:00,2.01688,2.01688,2.01673,2.01685,5445230.0
2007-09-25 08:21:00,2.0168,2.01687,2.01653,2.01655,3192514.0
2007-09-25 08:22:00,2.01666,2.01674,2.01649,2.01649,2667595.0
2007-09-25 08:23:00,2.01641,2.01641,2.01613,2.01621,9861986.0
2007-09-25 08:24:00,2.01631,2.01682,2.01631,2.01682,8857819.0
2007-09-25 08:25:00,2.01689,2.01722,2.01689,2.01692,6535234.0
2007-09-25 08:26:00,2.01671,2.01741,2.01667,2.01741,1479316.0
2007-09-25 08:27:00,2.01758,2.0178,2.01758,2.01773,6895756.0
2007-09-25 08:28:00,2.0178,2.0178,2.01721,2.01721,1119356.0
2007-09-25 08:29:00,2.01723,2.01736,2.01722,2.01727,2380866.0
2007-09-25 08:30:00,2.01726,2.01763,2.01726,2.01763,45112575.0
2007-09-25 08:31:00,2.01783,2.01807,2.01783,2.01799,15750963.0
2007-09-25 08:32:00,2.01798,2.01856,2.01793,2.01856,7174786.0
2007-09-25 08:33:00,2.01873,2.01895,2.01873,2.01895,12304333.0
2007-09-25 08:34:00,2.01896,2.01896,2.01871,2.01871,3977620.0
2007-09-25 08:35:00,2.01816,2.01875,2.01816,2.0187,2320790.0
2007-09-25 08:36:00,2.01867,2.01867,2.01824,2.01824,7520237.0
2007-09-25 08:37:00,2.0182,2.01822,2.01815,2.01822,13072611.0
2007-09-25 08:38:00,2.01829,2.0184,2.01817,2.01817,17102597.0
2007-09-25 08:39:00,2.01792,2.01792,2.01735,2.01735,3779986.0
2007-09-25 08:40:00,2.01719,2.01719,2.01701,2.01714,11029289.0
2007-09-25 08:41:00,2.01706,2.01709,2.01703,2.01707,6396359.0
2007-09-25 08:42:00,2.01708,2.01711,2.01675,2.01675,5070654.0
2007-09-25 08:43:00,2.01676,2.0171,2.01659,2.0171,3451373.0
2007-09-25 08:44:00,2.01719,2.01738,2.01691,2.01738,8833092.0
2007-09-25 08:45:00,2.01743,2.01743,2.01725,2.01725,2334677.0
2007-09-25 08:46:00,2.01726,2.01771,2.01726,2.01771,4922683.0
2007-09-25 08:47:00,2.01763,2.01763,2.01729,2.01729,31029302.0
2007-09-25 08:48:00,2.01737,2.01758,2.01722,2.0175,1217705.0
2007-09-25 08:49:00,2.01746,2.01767,2.01746,2.01762,4493671.0
2007-09-25 08:50:00,2.01758,2.01759,2.01753,2.01756,2728063.0
2007-09-25 08:51:00,2.01765,2.01785,2.01756,2.01785,10588804.0
2007-09-25 08:52:00,2.01805,2.0182,2.01805,2.01806,4012766.0
2007-09-25 08:53:00,2.01825,2.01846,2.01809,2.01839,6958165.0
2007-09-25 08:54:00,2.01837,2.01842,2.01655,2.01811,7536302.0
2007-09-25 08:55:00,2.018,2.01826,2.018,2.01826,9964216.0
2007-09-25 08:56:00,2.01846,2.019,2.01846,2.019,6548513.0
2007-09-25 08:57:00,2.01907,2.01919,2.01896,2.01896,2559372.0
2007-09-25 08:58:00,2.01895,2.01895,2.01873,2.01875,799979.0
2007-09-25 08:59:00,2.01868,2.01888,2.01854,2.01888,4137705.0
2007-09-25 09:00:00,2.01882,2.01887,2.01861,2.01887,1182332.0
2007-09-25 09:01:00,2.01887,2.01909,2.01887,2.01909,6579132.0
2007-09-25 09:02:00,2.01925,2.01993,2.01925,2.01993,9324142.0
2007-09-25 09:03:00,2.02005,2.02037,2.02005,2.02031,8621648.0
2007-09-25 09:04:00,2.02026,2.02026,2.01998,2.01999,8972207.0
2007-09-25 09:05:00,2.01982,2.01984,2.01964,2.01964,4095962.0
2007-09-25 09:06:00,2.01961,2.01977,2.01948,2.01977,12065017.0
2007-09-25 09:07:00,2.0199,2.02013,2.0199,2.02013,5485066.0
2007-09-25 09:08:00,2.02028,2.02043,2.02027,2.02041,27317046.0
2007-09-25 09:09:00,2.02047,2.02059,2.0204,2.0204,3148745.0
2007-09-25 09:10:00,2.02039,2.02039,2.01985,2.01985,12701777.0
2007-09-25 09:11:00,2.01987,2.02032,2.01981,2.02032,3215021.0
2007-09-25 09:12:00,2.02058,2.02115,2.02058,2.02108,4707275.0
2007-09-25 09:13:00,2.02122,2.02154,2.02115,2.02154,13889087.0
2007-09-25 09:14:00,2.02138,2.02138,2.0208,2.0208,7433968.0
2007-09-25 09:15:00,2.02066,2.02066,2.02015,2.02015,15278482.0
2007-09-25 09:16:00,2.01972,2.02005,2.01945,2.01945,9261804.0
2007-09-25 09:17:00,2.0193,2.01935,2.01903,2.01903,27197693.0
2007-09-25 09:18:00,2.01887,2.019,2.01864,2.01864,1949334.0
2007-09-25 09:19:00,2.01848,2.0189,2.01833,2.0189,2704920.0
2007-09-25 09:20:00,2.01898,2.01928,2.01894,2.01928,2528666.0
2007-09-25 09:21:00,2.01922,2.01922,2.01904,2.01914,4400291.0
2007-09-25 09:22:00,2.01913,2.01958,2.01913,2.01958,2134528.0
2007-09-25 09:23:00,2.01972,2.01989,2.01972,2.01985,7813358.0
2007-09-25 09:24:00,2.01978,2.01978,2.01968,2.01975,6849126.0
2007-09-25 09:25:00,2.01987,2.02014,2.01974,2.02014,11251104.0
2007-09-25 09:26:00,2.02013,2.02013,2.01983,2.01983,2582018.0
2007-09-25 09:27:00,2.01985,2.01985,2.0195,2.01957,4899936.0
2007-09-25 09:28:00,2.01955,2.01955,2.01933,2.01933,9452250.0
2007-09-25 09:29:00,2.01931,2.01931,2.01905,2.01909,8873600.0
2007-09-25 09:30:00,2.01909,2.01909,2.01882,2.01882,7690589.0
2007-09-25 09:31:00,2.01886,2.01886,2.01858,2.0186,3245246.0
2007-09-25 09:32:00,2.01862,2.01862,2.01834,2.01834,3651452.0
2007-09-25 09:33:00,2.0183,2.0183,2.01803,2.01804,18267489.0
2007-09-25 09:34:00,2.01797,2.01797,2.01776,2.01776,4034837.0
2007-09-25 09:35:00,2.01772,2.01774,2.01736,2.01745,3044049.0
2007-09-25 09:36:00,2.01748,2.0176,2.01748,2.0176,42084758.0
2007-09-25 09:37:00,2.01734,2.01734,2.01693,2.01696,21489132.0
2007-09-25 09:38:00,2.01692,2.01692,2.01663,2.01665,10248163.0
2007-09-25 09:39:00,2.0165,2.0169,2.0165,2.0168,11694334.0
2007-09-25 09:40:00,2.01662,2.01684,2.01662,2.01668,16551314.0
2007-09-25 09:41:00,2.01653,2.01658,2.01647,2.01647,5515058.0
2007-09-25 09:42:00,2.01635,2.01635,2.01614,2.01614,7960554.0
2007-09-25 09:43:00,2.01621,2.01634,2.01616,2.01634,27413006.0
2007-09-25 09:44:00,2.01631,2.0165,2.01624,2.01644,5419507.0
2007-09-25 09:45:00,2.01663,2.01727,2.01663,2.01727,1749597.0
2007-09-25 09:46:00,2.0175,2.01785,2.01748,2.01785,13555111.0
2007-09-25 09:47:00,2.0179,2.018,2.01774,2.01784,3636227.0
2007-09-25 09:48:00,2.01799,2.0187,2.01799,2.0187,3830079.0
2007-09-25 09:49:00,2.01862,2.01862,2.01821,2.01847,3662349.0
2007-09-25 09:50:00,2.01863,2.01884,2.01852,2.0186,4398445.0
2007-09-25 09:51:00,2.0186,2.01868,2.01845,2.01868,8955248.0
2007-09-25 09:52:00,2.01881,2.01923,2.01881,2.01923,3836020.0
2007-09-25 09:53:00,2.01931,2.01934,2.01921,2.0193,9207020.0
2007-09-25 09:54:00,2.01936,2.0196,2.01936,2.0196,13860651.0
2007-09-25 09:55:00,2.01971,2.02003,2.01971,2.01983,14914981.0
2007-09-25 09:56:00,2.01989,2.02057,2.01989,2.02057,3133190.0
2007-09-25 09:57:00,2.0206,2.02154,2.0206,2.02154,16099622.0
2007-09-25 09:58:00,2.0214,2.0214,2.02117,2.02121,2747101.0
2007-09-25 09:59:00,2.02117,2.02117,2.02095,2.02095,3818740.0
2007-09-25 10:00:00,2.02092,2.02092,2.02065,2.02065,5827971.0
2007-09-25 10:01:00,2.02061,2.02061,2.02034,2.02038,26677990.0
2007-09-25 10:02:00,2.02029,2.02042,2.02019,2.02024,15910688.0
2007-09-25 10:03:00,2.02023,2.02023,2.0186,2.02014,13477353.0
2007-09-25 10:04:00,2.02018,2.02037,2.02018,2.02034,3376605.0
2007-09-25 10:05:00,2.02035,2.02068,2.02035,2.02068,5115261.0
2007-09-25 10:06:00,2.02074,2.02076,2.02046,2.02046,4856592.0
2007-09-25 10:07:00,2.02038,2.02038,2.01962,2.01962,1974816.0
2007-09-25 10:08:00,2.01963,2.01963,2.01943,2.01957,1710340.0
2007-09-25 10:09:00,2.01961,2.01987,2.01955,2.01987,20347174.0
2007-09-25 10:10:00,2.01982,2.01982,2.01951,2.01951,2922867.0
2007-09-25 10:11:00,2.01948,2.01948,2.01891,2.01891,11284604.0
2007-09-25 10:12:00,2.01927,2.01927,2.01909,2.01914,6186104.0
2007-09-25 10:13:00,2.01919,2.01924,2.01907,2.01924,2220184.0
2007-09-25 10:14:00,2.01931,2.01935,2.01917,2.01935,6738493.0
2007-09-25 10:15:00,2.01938,2.01953,2.01913,2.01944,15059326.0
2007-09-25 10:16:00,2.01948,2.01974,2.0193,2.01974,1244348.0
2007-09-25 10:17:00,2.01985,2.02017,2.01985,2.02017,7694972.0
2007-09-25 10:18:00,2.02029,2.02077,2.02029,2.02072,2375791.0
2007-09-25 10:19:00,2.02057,2.02071,2.02051,2.02071,1273483.0
2007-09-25 10:20:00,2.02057,2.02068,2.02057,2.02068,1177663.0
2007-09-25 10:21:00,2.02071,2.02092,2.0207,2.02092,9040232.0
2007-09-25 10:22:00,2.02086,2.02101,2.02064,2.02101,1298246.0
2007-09-25 10:23:00,2.02106,2.02143,2.02085,2.02143,5425074.0
2007-09-25 10:24:00,2.02139,2.02156,2.02114,2.02124,20196569.0
2007-09-25 10:25:00,2.02139,2.02157,2.02132,2.02157,2566467.0
2007-09-25 10:26:00,2.02177,2.02212,2.02177,2.02212,11197333.0
2007-09-25 10:27:00,2.02208,2.02237,2.02208,2.02221,7360453.0
2007-09-25 10:28:00,2.02204,2.02204,2.02164,2.02164,1401861.0
2007-09-25 10:29:00,2.02155,2.02167,2.02153,2.02163,10323003.0
2007-09-25 10:30:00,2.0215,2.02153,2.02124,2.02153,1510276.0
2007-09-25 10:31:00,2.02173,2.02248,2.02173,2.02248,1635685.0
2007-09-25 10:32:00,2.02255,2.02285,2.02248,2.02248,7054646.0
2007-09-25 10:33:00,2.0222,2.02226,2.02197,2.02199,14095576.0
2007-09-25 10:34:00,2.02194,2.02207,2.02191,2.02193,4966697.0
2007-09-25 10:35:00,2.02184,2.02202,2.02175,2.02202,5047186.0
2007-09-25 10:36:00,2.02195,2.02195,2.02174,2.02174,5912032.0
2007-09-25 10:37:00,2.02156,2.02156,2.02085,2.02085,21092262.0
2007-09-25 10:38:00,2.02085,2.02085,2.02046,2.02046,10057004.0
2007-09-25 10:39:00,2.02048,2.02075,2.02048,2.02075,4842962.0
2007-09-25 10:40:00,2.02062,2.02115,2.02062,2.02094,1326269.0
2007-09-25 10:41:00,2.02076,2.02076,2.0205,2.0205,1652689.0
2007-09-25 10:42:00,2.02054,2.02097,2.02053,2.02097,5951222.0
2007-09-25 10:43:00,2.02066,2.02075,2.02047,2.02052,9703763.0
2007-09-25 10:44:00,2.02045,2.02074,2.02045,2.02073,5706626.0
2007-09-25 10:45:00,2.02069,2.02069,2.02053,2.02053,9842292.0
2007-09-25 10:46:00,2.02067,2.021,2.02064,2.02064,5050700.0
2007-09-25 10:47:00,2.02078,2.02103,2.02071,2.02071,2269610.0
2007-09-25 10:48:00,2.02073,2.02086,2.02067,2.02067,2829390.0
2007-09-25 10:49:00,2.0206,2.02098,2.0206,2.02098,6942003.0
2007-09-25 10:50:00,2.02098,2.02106,2.02089,2.02103,5502212.0
2007-09-25 10:51:00,2.02093,2.02093,2.02063,2.02063,4595108.0
2007-09-25 10:52:00,2.02058,2.02072,2.02058,2.0207,9163980.0
2007-09-25 10:53:00,2.02076,2.02107,2.02067,2.02107,4505013.0
2007-09-25 10:54:00,2.02117,2.02123,2.0209,2.0209,4552721.0
2007-09-25 10:55:00,2.02079,2.02079,2.02059,2.02061,3428996.0
2007-09-25 10:56:00,2.02059,2.02067,2.02036,2.02036,3893657.0
2007-09-25 10:57:00,2.02044,2.02044,2.02031,2.02034,6681097.0
2007-09-25 10:58:00,2.02036,2.02036,2.01966,2.01966,7491845.0
2007-09-25 10:59:00,2.01956,2.01956,2.01938,2.01947,3461229.0
2007-09-25 11:00:00,2.01953,2.01979,2.01953,2.01971,292860.0
2007-09-25 11:01:00,2.01967,2.01975,2.01961,2.01966,13169589.0
2007-09-25 11:02:00,2.01946,2.01946,2.01937,2.01942,8444915.0
2007-09-25 11:03:00,2.01937,2.0194,2.01924,2.01924,6962523.0
2007-09-25 11:04:00,2.01934,2.01938,2.01921,2.01921,7282405.0
2007-09-25 11:05:00,2.01901,2.01904,2.01883,2.01888,49135048.0
2007-09-25 11:06:00,2.01894,2.01894,2.01868,2.01868,1942052.0
2007-09-25 11:07:00,2.01869,2.01869,2.01842,2.01842,4978350.0
2007-09-25 11:08:00,2.01859,2.01892,2.01745,2.01884,2408752.0
2007-09-25 11:09:00,2.01894,2.01899,2.01864,2.01864,896470.0
2007-09-25 11:10:00,2.01836,2.01836,2.01783,2.01783,9348205.0
2007-09-25 11:11:00,2.01769,2.01769,2.01718,2.0172,2358759.0
2007-09-25 11:12:00,2.01742,2.01802,2.01742,2.01802,15276202.0
2007-09-25 11:13:00,2.0181,2.01835,2.0181,2.01821,24072714.0
2007-09-25 11:14:00,2.01812,2.01812,2.01775,2.01777,4447196.0
2007-09-25 11:15:00,2.01769,2.01772,2.01747,2.0177,3645878.0
2007-09-25 11:16:00,2.01798,2.01823,2.01798,2.0182,4454411.0
2007-09-25 11:17:00,2.0182,2.0182,2.01789,2.01804,13183842.0
2007-09-25 11:18:00,2.01795,2.01798,2.01785,2.01796,4715640.0
2007-09-25 11:19:00,2.01786,2.01799,2.0178,2.01799,5452014.0
2007-09-25 11:20:00,2.01817,2.01844,2.01817,2.01835,13794285.0
2007-09-25 11:21:00,2.0185,2.01872,2.0185,2.01872,4980562.0
2007-09-25 11:22:00,2.01878,2.01905,2.0187,2.01902,4965848.0
2007-09-25 11:23:00,2.0191,2.0193,2.0191,2.01928,25351812.0
2007-09-25 11:24:00,2.01922,2.01964,2.01922,2.01964,14119671.0
2007-09-25 11:25:00,2.01972,2.0199,2.01965,2.01967,1513396.0
2007-09-25 11:26:00,2.01955,2.01966,2.01936,2.01966,5546720.0
2007-09-25 11:27:00,2.01968,2.01977,2.01968,2.01971,9185345.0
2007-09-25 11:28:00,2.01955,2.01955,2.0191,2.0191,1530401.0
2007-09-25 11:29:00,2.01901,2.01901,2.01878,2.0188,5669853.0
2007-09-25 11:30:00,2.01887,2.01899,2.01881,2.01899,8665686.0
2007-09-25 11:31:00,2.01904,2.01923,2.01896,2.01923,2411630.0
2007-09-25 11:32:00,2.01931,2.01956,2.01923,2.01956,1558465.0
2007-09-25 11:33:00,2.01961,2.01975,2.01959,2.01975,7333033.0
2007-09-25 11:34:00,2.01967,2.01967,2.01959,2.0196,3240851.0
2007-09-25 11:35:00,2.01964,2.01983,2.01963,2.01983,10182673.0
2007-09-25 11:36:00,2.01975,2.01975,2.0194,2.0194,2133769.0
2007-09-25 11:37:00,2.01945,2.01964,2.01939,2.01964,5596113.0
2007-09-25 11:38:00,2.01938,2.01938,2.01894,2.01925,22559113.0
2007-09-25 11:39:00,2.01919,2.01919,2.01859,2.01859,6676326.0
2007-09-25 11:40:00,2.01862,2.01862,2.01818,2.01847,2080257.0
2007-09-25 11:41:00,2.0184,2.0184,2.01807,2.01807,17358145.0
2007-09-25 11:42:00,2.01832,2.01842,2.01814,2.01817,5446437.0
2007-09-25 11:43:00,2.01813,2.01813,2.01775,2.01775,2319719.0
2007-09-25 11:44:00,2.01769,2.01769,2.01736,2.01736,14789298.0
2007-09-25 11:45:00,2.01728,2.01728,2.01667,2.01688,5819306.0
2007-09-25 11:46:00,2.0167,2.01737,2.0167,2.01737,1194273.0
2007-09-25 11:47:00,2.01755,2.01776,2.01755,2.01776,8247636.0
2007-09-25 11:48:00,2.01766,2.0179,2.01752,2.0178,21512361.0
2007-09-25 11:49:00,2.01769,2.01769,2.01739,2.01739,602358.0
2007-09-25 11:50:00,2.01718,2.01731,2.01712,2.01731,3911271.0
2007-09-25 11:51:00,2.01745,2.01764,2.01745,2.01746,11206390.0
2007-09-25 11:52:00,2.01741,2.01741,2.01723,2.01741,553875.0
2007-09-25 11:53:00,2.01759,2.01761,2.01741,2.01761,11454736.0
2007-09-25 11:54:00,2.01777,2.01802,2.01777,2.01802,16414853.0
2007-09-25 11:55:00,2.01788,2.01793,2.01767,2.01767,3845450.0
2007-09-25 11:56:00,2.01764,2.01764,2.01743,2.01743,11808772.0
2007-09-25 11:57:00,2.01731,2.01731,2.01683,2.01683,1722781.0
2007-09-25 11:58:00,2.01679,2.01693,2.01679,2.01689,2194039.0
2007-09-25 11:59:00,2.01696,2.01696,2.0169,2.0169,4830402.0
2007-09-25 12:00:00,2.01699,2.01724,2.01699,2.01716,24586649.0
2007-09-25 12:01:00,2.01721,2.01721,2.01674,2.01674,32406912.0
2007-09-25 12:02:00,2.01658,2.01665,2.01642,2.01665,8362935.0
2007-09-25 12:03:00,2.0167,2.01707,2.0165,2.01707,15620236.0
2007-09-25 12:04:00,2.01707,2.01722,2.01706,2.01709,4836186.0
2007-09-25 12:05:00,2.01722,2.01771,2.01709,2.01771,7204229.0
2007-09-25 12:06:00,2.01771,2.01798,2.01767,2.01798,2845714.0
2007-09-25 12:07:00,2.01801,2.01815,2.01783,2.01793,22272557.0
2007-09-25 12:08:00,2.01783,2.01818,2.01783,2.01818,4001635.0
2007-09-25 12:09:00,2.01803,2.01803,2.01769,2.01783,6736905.0
2007-09-25 12:10:00,2.01785,2.01824,2.01755,2.01824,7610935.0
2007-09-25 12:11:00,2.01833,2.01846,2.01827,2.01846,13981533.0
2007-09-25 12:12:00,2.01856,2.01868,2.01856,2.01856,2408374.0
2007-09-25 12:13:00,2.0187,2.0187,2.01848,2.01848,8559107.0
2007-09-25 12:14:00,2.01847,2.01858,2.01847,2.01858,3745878.0
2007-09-25 12:15:00,2.0187,2.01885,2.0187,2.01884,18828916.0
2007-09-25 12:16:00,2.01884,2.01884,2.01824,2.01866,5973356.0
2007-09-25 12:17:00,2.01848,2.01848,2.01795,2.01821,14214247.0
2007-09-25 12:18:00,2.01819,2.01829,2.01807,2.01818,1961204.0
2007-09-25 12:19:00,2.01815,2.01819,2.01807,2.01819,7120484.0
2007-09-25 12:20:00,2.01817,2.01817,2.01791,2.01796,16084750.0
2007-09-25 12:21:00,2.01813,2.01829,2.01788,2.01823,26496324.0
2007-09-25 12:22:00,2.01815,2.01815,2.01795,2.01795,5595317.0
2007-09-25 12:23:00,2.01799,2.01806,2.0179,2.01804,4154426.0
2007-09-25 12:24:00,2.01796,2.01807,2.01772,2.01807,6888555.0
2007-09-25 12:25:00,2.01799,2.01799,2.01772,2.0179,3133780.0
2007-09-25 12:26:00,2.01792,2.01798,2.01778,2.01778,10338864.0
2007-09-25 12:27:00,2.01789,2.01789,2.01776,2.01777,4918238.0
2007-09-25 12:28:00,2.01765,2.01765,2.0173,2.01737,471997.0
2007-09-25 12:29:00,2.0174,2.01763,2.01739,2.01763,3997708.0
2007-09-25 12:30:00,2.01776,2.0178,2.01767,2.01779,5226723.0
2007-09-25 12:31:00,2.01781,2.01781,2.01763,2.01763,7627634.0
2007-09-25 12:32:00,2.01765,2.01768,2.01758,2.01763,15057279.0
2007-09-25 12:33:00,2.01768,2.01768,2.01752,2.01756,8144302.0
2007-09-25 12:34:00,2.01736,2.01744,2.0171,2.0171,4421888.0
2007-09-25 12:35:00,2.01693,2.01699,2.01677,2.01677,19964111.0
2007-09-25 12:36:00,2.01696,2.01705,2.01672,2.01705,9658018.0
2007-09-25 12:37:00,2.01707,2.01718,2.01703,2.01703,4305011.0
2007-09-25 12:38:00,2.01708,2.01715,2.01699,2.01699,1508846.0
2007-09-25 12:39:00,2.01696,2.01717,2.01663,2.01717,6226093.0
2007-09-25 12:40:00,2.01705,2.01709,2.01696,2.01696,1384848.0
2007-09-25 12:41:00,2.01692,2.01692,2.01665,2.01666,5376295.0
2007-09-25 12:42:00,2.01661,2.01661,2.01651,2.01656,3002539.0
2007-09-25 12:43:00,2.01658,2.01664,2.01653,2.01653,7704578.0
2007-09-25 12:44:00,2.01652,2.01656,2.01643,2.01645,2980937.0
2007-09-25 12:45:00,2.01647,2.01647,2.01615,2.01642,8898085.0
2007-09-25 12:46:00,2.01648,2.01681,2.01648,2.01681,2820707.0
2007-09-25 12:47:00,2.01689,2.01699,2.01663,2.01674,4327464.0
2007-09-25 12:48:00,2.01675,2.01685,2.0164,2.01685,22209170.0
2007-09-25 12:49:00,2.01702,2.01731,2.01702,2.01716,2508987.0
2007-09-25 12:50:00,2.01691,2.01691,2.01662,2.01662,11034131.0
2007-09-25 12:51:00,2.01668,2.01686,2.01638,2.01686,2172930.0
2007-09-25 12:52:00,2.01693,2.01723,2.01693,2.01723,5079714.0
2007-09-25 12:53:00,2.01712,2.01741,2.01712,2.01741,11572897.0
2007-09-25 12:54:00,2.01738,2.01738,2.01681,2.01727,4647667.0
2007-09-25 12:55:00,2.01741,2.01769,2.0174,2.01769,2830164.0
2007-09-25 12:56:00,2.01769,2.01769,2.01756,2.01756,17687058.0
2007-09-25 12:57:00,2.01748,2.01748,2.01728,2.01737,5643785.0
2007-09-25 12:58:00,2.01743,2.01754,2.01734,2.01754,6146624.0
2007-09-25 12:59:00,2.01766,2.01796,2.01766,2.01776,4848396.0
2007-09-25 13:00:00,2.01766,2.01766,2.01745,2.01752,3381394.0
2007-09-25 13:01:00,2.01751,2.01753,2.01706,2.01733,7318194.0
2007-09-25 13:02:00,2.01758,2.01804,2.01758,2.01804,9146700.0
2007-09-25 13:03:00,2.01811,2.01836,2.0181,2.01828,8792678.0
2007-09-25 13:04:00,2.01812,2.01812,2.01792,2.01801,7255644.0
2007-09-25 13:05:00,2.01821,2.01866,2.01821,2.01866,4929808.0
2007-09-25 13:06:00,2.01874,2.01878,2.01842,2.01842,2413257.0
2007-09-25 13:07:00,2.0184,2.01849,2.01838,2.01849,4098731.0
2007-09-25 13:08:00,2.01849,2.0185,2.01822,2.01822,3042540.0
2007-09-25 13:09:00,2.01803,2.01836,2.01803,2.01836,17406754.0
2007-09-25 13:10:00,2.01837,2.0184,2.01822,2.0184,10704858.0
2007-09-25 13:11:00,2.0184,2.01862,2.01837,2.01862,2765359.0
2007-09-25 13:12:00,2.01869,2.01873,2.01856,2.01873,12159874.0
2007-09-25 13:13:00,2.01872,2.01876,2.01861,2.01863,11285567.0
2007-09-25 13:14:00,2.01871,2.01897,2.01865,2.01897,1646481.0
2007-09-25 13:15:00,2.01892,2.01892,2.01844,2.01844,5467330.0
2007-09-25 13:16:00,2.01834,2.01841,2.01825,2.01841,15666224.0
2007-09-25 13:17:00,2.01834,2.01856,2.01834,2.01846,12360558.0
2007-09-25 13:18:00,2.0184,2.0184,2.01798,2.01798,6510658.0
2007-09-25 13:19:00,2.01789,2.01789,2.01765,2.01765,5478996.0
2007-09-25 13:20:00,2.01777,2.01796,2.01777,2.01796,13344368.0
2007-09-25 13:21:00,2.01805,2.01807,2.01788,2.01805,3928480.0
2007-09-25 13:22:00,2.01816,2.0185,2.01816,2.0184,4865957.0
2007-09-25 13:23:00,2.01853,2.01888,2.01839,2.01888,5488882.0
2007-09-25 13:24:00,2.01918,2.01961,2.01918,2.01961,871920.0
2007-09-25 13:25:00,2.01949,2.01949,2.01887,2.01887,17872270.0
2007-09-25 13:26:00,2.01893,2.01904,2.01887,2.01904,17341004.0
2007-09-25 13:27:00,2.01898,2.01929,2.01886,2.01929,18890398.0
2007-09-25 13:28:00,2.01939,2.02001,2.01938,2.01958,19323301.0
2007-09-25 13:29:00,2.01951,2.01957,2.01939,2.0194,8982468.0
2007-09-25 13:30:00,2.01957,2.01981,2.01957,2.01981,9041399.0
2007-09-25 13:31:00,2.01993,2.01998,2.01976,2.01985,37154447.0
2007-09-25 13:32:00,2.01972,2.01972,2.01949,2.01957,3760091.0
2007-09-25 13:33:00,2.01968,2.01981,2.01967,2.01977,8728034.0
2007-09-25 13:34:00,2.01949,2.01988,2.01949,2.01952,1886149.0
2007-09-25 13:35:00,2.01944,2.01944,2.01913,2.01916,6263790.0
2007-09-25 13:36:00,2.01921,2.01933,2.0192,2.01923,1732251.0
2007-09-25 13:37:00,2.01902,2.01904,2.01816,2.01816,12811689.0
2007-09-25 13:38:00,2.01839,2.01839,2.01808,2.01819,5427553.0
2007-09-25 13:39:00,2.01804,2.01804,2.01757,2.01757,2151143.0
2007-09-25 13:40:00,2.01769,2.01771,2.01754,2.0176,2293490.0
2007-09-25 13:41:00,2.01758,2.01758,2.01732,2.01753,5087394.0
2007-09-25 13:42:00,2.0177,2.0179,2.0177,2.01788,2699380.0
2007-09-25 13:43:00,2.01792,2.01831,2.01784,2.01831,1196976.0
2007-09-25 13:44:00,2.01844,2.01844,2.01783,2.01783,8219389.0
2007-09-25 13:45:00,2.01782,2.01785,2.01778,2.01778,6719587.0
2007-09-25 13:46:00,2.01777,2.01783,2.01768,2.01783,11273089.0
2007-09-25 13:47:00,2.01802,2.01814,2.01797,2.01814,3859415.0
2007-09-25 13:48:00,2.0181,2.01825,2.018,2.01807,1473932.0
2007-09-25 13:49:00,2.01813,2.01813,2.01794,2.01799,5255805.0
2007-09-25 13:50:00,2.01798,2.01804,2.01788,2.01788,12343787.0
2007-09-25 13:51:00,2.01791,2.01792,2.01774,2.01785,14678209.0
2007-09-25 13:52:00,2.01747,2.01817,2.01747,2.01817,12447918.0
2007-09-25 13:53:00,2.01814,2.01816,2.01813,2.01813,3339218.0
2007-09-25 13:54:00,2.01822,2.01832,2.01814,2.01832,3019119.0
2007-09-25 13:55:00,2.01841,2.01857,2.01838,2.01857,9844691.0
2007-09-25 13:56:00,2.01861,2.01861,2.01832,2.01832,4704595.0
2007-09-25 13:57:00,2.01838,2.01847,2.01833,2.01847,2692698.0
2007-09-25 13:58:00,2.01836,2.01854,2.01836,2.01837,7503733.0
2007-09-25 13:59:00,2.01851,2.01904,2.01851,2.01904,2937585.0
2007-09-25 14:00:00,2.01903,2.01926,2.01903,2.01926,6161737.0
2007-09-25 14:01:00,2.01915,2.01966,2.01816,2.01966,4508465.0
2007-09-25 14:02:00,2.01968,2.01991,2.01968,2.01991,7139241.0
2007-09-25 14:03:00,2.02004,2.02004,2.01954,2.01954,13731807.0
2007-09-25 14:04:00,2.01958,2.0196,2.01943,2.01948,5203396.0
2007-09-25 14:05:00,2.01944,2.01944,2.01879,2.01879,7901472.0
2007-09-25 14:06:00,2.01877,2.01877,2.01855,2.01855,3732074.0
2007-09-25 14:07:00,2.0184,2.01865,2.0184,2.01863,5655613.0
2007-09-25 14:08:00,2.01865,2.01868,2.01849,2.01852,6040789.0
2007-09-25 14:09:00,2.01845,2.01896,2.01845,2.01896,4322282.0
2007-09-25 14:10:00,2.01907,2.0192,2.019,2.019,7279279.0
2007-09-25 14:11:00,2.01889,2.01889,2.01856,2.01866,12240154.0
2007-09-25 14:12:00,2.01851,2.01851,2.01808,2.01808,2234061.0
2007-09-25 14:13:00,2.01825,2.01825,2.01801,2.01813,25999382.0
2007-09-25 14:14:00,2.01817,2.01825,2.01801,2.01801,6563695.0
2007-09-25 14:15:00,2.01808,2.01837,2.01808,2.01831,33756061.0
2007-09-25 14:16:00,2.0182,2.01831,2.01811,2.01811,4029019.0
2007-09-25 14:17:00,2.01801,2.01805,2.01791,2.01804,8023828.0
2007-09-25 14:18:00,2.01787,2.01804,2.01781,2.01794,3015348.0
2007-09-25 14:19:00,2.0179,2.01797,2.01779,2.01779,5040730.0
2007-09-25 14:20:00,2.0177,2.01775,2.0176,2.0176,5095724.0
2007-09-25 14:21:00,2.01753,2.01757,2.01743,2.0175,2718662.0
2007-09-25 14:22:00,2.01742,2.01749,2.01742,2.01747,4580882.0
2007-09-25 14:23:00,2.01741,2.0175,2.01733,2.0175,15150583.0
2007-09-25 14:24:00,2.01747,2.01753,2.01741,2.01745,3977164.0
2007-09-25 14:25:00,2.01754,2.01754,2.01736,2.01741,1659037.0
2007-09-25 14:26:00,2.01748,2.01761,2.01748,2.01759,6489589.0
2007-09-25 14:27:00,2.01757,2.01765,2.01741,2.01761,8378446.0
2007-09-25 14:28:00,2.01752,2.01752,2.0172,2.0173,5696914.0
2007-09-25 14:29:00,2.01727,2.01734,2.01715,2.01715,2979102.0
2007-09-25 14:30:00,2.01706,2.01706,2.0168,2.01697,8818425.0
2007-09-25 14:31:00,2.01687,2.01687,2.01642,2.01653,3983193.0
2007-09-25 14:32:00,2.01642,2.01642,2.01567,2.01567,8584150.0
2007-09-25 14:33:00,2.01558,2.01567,2.01557,2.01563,3270312.0
2007-09-25 14:34:00,2.0156,2.01596,2.01559,2.01596,2152310.0
2007-09-25 14:35:00,2.01608,2.0162,2.01605,2.01619,4014741.0
2007-09-25 14:36:00,2.01628,2.01648,2.01628,2.01648,5614365.0
2007-09-25 14:37:00,2.0166,2.01673,2.01657,2.01665,3368576.0
2007-09-25 14:38:00,2.01664,2.01664,2.01647,2.0165,1753003.0
2007-09-25 14:39:00,2.01644,2.01665,2.0164,2.01665,9301352.0
2007-09-25 14:40:00,2.01678,2.01717,2.01678,2.01711,8885998.0
2007-09-25 14:41:00,2.01713,2.01717,2.01703,2.01712,9954920.0
2007-09-25 14:42:00,2.01713,2.01793,2.01713,2.01793,6125019.0
2007-09-25 14:43:00,2.01797,2.01799,2.01756,2.01756,8609265.0
2007-09-25 14:44:00,2.01746,2.01752,2.01713,2.01713,5829577.0
2007-09-25 14:45:00,2.01714,2.01722,2.0171,2.01714,9188152.0
2007-09-25 14:46:00,2.01729,2.01734,2.01722,2.01722,7096271.0
2007-09-25 14:47:00,2.01726,2.01744,2.01726,2.01728,9237374.0
2007-09-25 14:48:00,2.01726,2.01726,2.01706,2.01706,13761265.0
2007-09-25 14:49:00,2.01692,2.01692,2.01639,2.01639,9202394.0
2007-09-25 14:50:00,2.01638,2.01664,2.01633,2.01664,1389676.0
2007-09-25 14:51:00,2.01657,2.01663,2.01648,2.01648,27052764.0
2007-09-25 14:52:00,2.0166,2.01673,2.0166,2.01667,2591858.0
2007-09-25 14:53:00,2.01669,2.01681,2.01663,2.01675,8749339.0
2007-09-25 14:54:00,2.01691,2.01727,2.01691,2.01721,17356113.0
2007-09-25 14:55:00,2.01738,2.01757,2.01738,2.01757,2102640.0
2007-09-25 14:56:00,2.01754,2.01754,2.01723,2.01754,4421484.0
2007-09-25 14:57:00,2.01758,2.01781,2.01753,2.01753,4349562.0
2007-09-25 14:58:00,2.01751,2.01771,2.01751,2.0176,7514691.0
2007-09-25 14:59:00,2.0175,2.0175,2.01716,2.01724,2179792.0
2007-09-25 15:00:00,2.01746,2.01766,2.01741,2.01741,4607023.0
2007-09-25 15:01:00,2.01729,2.01755,2.01729,2.0175,6003152.0
2007-09-25 15:02:00,2.01753,2.0176,2.01736,2.01757,2047445.0
2007-09-25 15:03:00,2.01759,2.01759,2.01736,2.01744,11001372.0
2007-09-25 15:04:00,2.01758,2.01796,2.01758,2.01786,10332889.0
2007-09-25 15:05:00,2.01759,2.01759,2.01745,2.01746,1239522.0
2007-09-25 15:06:00,2.01748,2.01765,2.01748,2.01759,7374674.0
2007-09-25 15:07:00,2.01769,2.01788,2.01769,2.01788,4843428.0
2007-09-25 15:08:00,2.01792,2.01792,2.01761,2.01761,4712623.0
2007-09-25 15:09:00,2.01772,2.01772,2.01751,2.01754,4558626.0
2007-09-25 15:10:00,2.01745,2.01745,2.01703,2.01732,4202884.0
2007-09-25 15:11:00,2.01727,2.01727,2.01698,2.01717,10581350.0
2007-09-25 15:12:00,2.01727,2.01764,2.01722,2.01764,38526219.0
2007-09-25 15:13:00,2.01769,2.01769,2.01722,2.01755,4232222.0
2007-09-25 15:14:00,2.01762,2.01808,2.01748,2.01808,2652193.0
2007-09-25 15:15:00,2.01809,2.01809,2.01788,2.01794,1974685.0
2007-09-25 15:16:00,2.01808,2.01826,2.01806,2.01822,1455876.0
2007-09-25 15:17:00,2.01826,2.01847,2.01823,2.01824,6169569.0
2007-09-25 15:18:00,2.01841,2.0191,2.01841,2.0191,3436004.0
2007-09-25 15:19:00,2.01927,2.01961,2.01927,2.01961,3450163.0
2007-09-25 15:20:00,2.0198,2.02016,2.0198,2.02016,9413176.0
2007-09-25 15:21:00,2.02009,2.02009,2.01948,2.01948,9034735.0
2007-09-25 15:22:00,2.01934,2.01934,2.01875,2.01875,2175636.0
2007-09-25 15:23:00,2.01869,2.01869,2.0181,2.01836,7678570.0
2007-09-25 15:24:00,2.01823,2.01823,2.01802,2.01814,1351432.0
2007-09-25 15:25:00,2.01812,2.01812,2.01795,2.01808,5199806.0
2007-09-25 15:26:00,2.01827,2.01867,2.01827,2.01867,5909536.0
2007-09-25 15:27:00,2.01881,2.01899,2.01881,2.01899,20227452.0
2007-09-25 15:28:00,2.01906,2.01914,2.01904,2.01914,6483500.0
2007-09-25 15:29:00,2.0188,2.01899,2.01871,2.01874,1844084.0
2007-09-25 15:30:00,2.01872,2.01872,2.01845,2.0185,2576855.0
2007-09-25 15:31:00,2.01873,2.01897,2.01873,2.01883,34039913.0
2007-09-25 15:32:00,2.01893,2.01909,2.01893,2.01899,4510043.0
2007-09-25 15:33:00,2.01901,2.01921,2.01901,2.01917,11745736.0
2007-09-25 15:34:00,2.01926,2.01941,2.0192,2.01939,14882362.0
2007-09-25 15:35:00,2.0194,2.01952,2.0194,2.01952,20620846.0
2007-09-25 15:36:00,2.01971,2.02017,2.01971,2.02017,10882525.0
2007-09-25 15:37:00,2.02023,2.02088,2.02023,2.02088,26738658.0
2007-09-25 15:38:00,2.02088,2.02109,2.02088,2.02109,761064.0
2007-09-25 15:39:00,2.02105,2.02139,2.02105,2.02116,3695361.0
2007-09-25 15:40:00,2.02106,2.0214,2.02106,2.0214,48663252.0
2007-09-25 15:41:00,2.02134,2.02134,2.02066,2.02066,2560133.0
2007-09-25 15:42:00,2.02043,2.02043,2.02015,2.02028,6065042.0
2007-09-25 15:43:00,2.02041,2.0207,2.02041,2.02066,5716356.0
2007-09-25 15:44:00,2.02059,2.02091,2.02059,2.02091,5300561.0
2007-09-25 15:45:00,2.02083,2.021,2.02064,2.02064,33115860.0
2007-09-25 15:46:00,2.0208,2.0212,2.02058,2.0212,10394635.0
2007-09-25 15:47:00,2.02126,2.02131,2.02109,2.02109,5803557.0
2007-09-25 15:48:00,2.02102,2.02109,2.02077,2.02077,2652946.0
2007-09-25 15:49:00,2.02062,2.02062,2.02035,2.02051,3663165.0
2007-09-25 15:50:00,2.02061,2.02075,2.02034,2.02047,2363701.0
2007-09-25 15:51:00,2.02051,2.02065,2.02029,2.02029,5798075.0
2007-09-25 15:52:00,2.02029,2.02029,2.01971,2.01971,1947094.0
2007-09-25 15:53:00,2.01991,2.02008,2.01986,2.01988,6846188.0
2007-09-25 15:54:00,2.01993,2.02054,2.01993,2.02054,3113673.0
2007-09-25 15:55:00,2.02046,2.02046,2.02006,2.02006,8042640.0
2007-09-25 15:56:00,2.02016,2.02016,2.01978,2.0201,1164949.0
2007-09-25 15:57:00,2.02029,2.02045,2.02029,2.02041,2808369.0
2007-09-25 15:58:00,2.02036,2.02046,2.0203,2.02044,8962096.0
2007-09-25 15:59:00,2.02042,2.02042,2.02019,2.02025,6626140.0
2007-09-25 16:00:00,2.02028,2.02075,2.02028,2.02075,15414776.0
2007-09-25 16:01:00,2.02079,2.02107,2.02079,2.02107,26074148.0
2007-09-25 16:02:00,2.02104,2.02122,2.02095,2.02121,11438805.0
2007-09-25 16:03:00,2.02129,2.02153,2.02092,2.02092,15585341.0
2007-09-25 16:04:00,2.02086,2.02086,2.02054,2.02054,2963075.0
2007-09-25 16:05:00,2.02053,2.02053,2.02008,2.02008,6221642.0
2007-09-25 16:06:00,2.02001,2.02001,2.01929,2.01929,2918920.0
2007-09-25 16:07:00,2.01945,2.0197,2.01945,2.01952,1467117.0
2007-09-25 16:08:00,2.0195,2.0195,2.01925,2.01927,1832272.0
2007-09-25 16:09:00,2.01928,2.01928,2.01902,2.01906,9181040.0
2007-09-25 16:10:00,2.01917,2.01986,2.01917,2.01986,527578.0
2007-09-25 16:11:00,2.0202,2.02056,2.0202,2.02051,19246398.0
2007-09-25 16:12:00,2.02095,2.02123,2.02095,2.02123,7027344.0
2007-09-25 16:13:00,2.02063,2.02102,2.02063,2.02102,8515576.0
2007-09-25 16:14:00,2.02106,2.02106,2.02071,2.02078,4748774.0
2007-09-25 16:15:00,2.02068,2.02068,2.02043,2.02043,5981605.0
2007-09-25 16:16:00,2.02055,2.02055,2.02024,2.02024,25327606.0
2007-09-25 16:17:00,2.02013,2.02028,2.01957,2.01957,19863303.0
2007-09-25 16:18:00,2.01952,2.01956,2.01942,2.01942,1452595.0
2007-09-25 16:19:00,2.01936,2.01954,2.01933,2.01934,37518379.0
2007-09-25 16:20:00,2.01955,2.01975,2.01919,2.01974,4203123.0
2007-09-25 16:21:00,2.01973,2.02023,2.01973,2.02023,5147842.0
2007-09-25 16:22:00,2.02019,2.0204,2.02019,2.0203,1730354.0
2007-09-25 16:23:00,2.02059,2.02115,2.02059,2.02115,3208647.0
2007-09-25 16:24:00,2.02138,2.02156,2.02138,2.02142,7304592.0
2007-09-25 16:25:00,2.02129,2.02135,2.02123,2.02135,12309243.0
2007-09-25 16:26:00,2.02136,2.02136,2.02057,2.02057,4217207.0
2007-09-25 16:27:00,2.02052,2.02066,2.02045,2.02066,2792286.0
2007-09-25 16:28:00,2.02058,2.0207,2.02049,2.02049,17246958.0
2007-09-25 16:29:00,2.02036,2.02038,2.02003,2.02013,6544167.0
2007-09-25 16:30:00,2.02005,2.02005,2.01984,2.01984,2011851.0
2007-09-25 16:31:00,2.01983,2.01988,2.01967,2.01985,25331148.0
2007-09-25 16:32:00,2.02008,2.02054,2.02008,2.02054,6048564.0
2007-09-25 16:33:00,2.02018,2.02069,2.02018,2.02062,8154946.0
2007-09-25 16:34:00,2.02064,2.02114,2.02064,2.02114,6700361.0
2007-09-25 16:35:00,2.02119,2.02119,2.02104,2.02104,8434362.0
2007-09-25 16:36:00,2.02094,2.02094,2.02052,2.02052,1380460.0
2007-09-25 16:37:00,2.0204,2.0204,2.01988,2.01988,18130290.0
2007-09-25 16:38:00,2.01986,2.02024,2.0198,2.02024,4895517.0
2007-09-25 16:39:00,2.02016,2.02016,2.0198,2.02008,3917110.0
2007-09-25 16:40:00,2.02004,2.02034,2.01989,2.02019,12784049.0
2007-09-25 16:41:00,2.02025,2.02029,2.02007,2.02007,3889367.0
2007-09-25 16:42:00,2.01991,2.01999,2.01982,2.01991,11178889.0
2007-09-25 16:43:00,2.01977,2.01978,2.01931,2.01931,13262891.0
2007-09-25 16:44:00,2.01908,2.01908,2.01872,2.01903,2610773.0
2007-09-25 16:45:00,2.01919,2.01968,2.01919,2.01968,19305015.0
2007-09-25 16:46:00,2.01965,2.01965,2.01905,2.01911,12003066.0
2007-09-25 16:47:00,2.01901,2.01901,2.01862,2.01862,9143664.0
2007-09-25 16:48:00,2.01867,2.01867,2.01846,2.01863,589141.0
2007-09-25 16:49:00,2.01865,2.01865,2.01848,2.01864,2436795.0
2007-09-25 16:50:00,2.01876,2.01876,2.01849,2.01864,20569880.0
2007-09-25 16:51:00,2.01876,2.01902,2.01876,2.01895,4113702.0
2007-09-25 16:52:00,2.0189,2.0189,2.01873,2.01877,6036002.0
2007-09-25 16:53:00,2.01873,2.01875,2.01856,2.01875,4594294.0
2007-09-25 16:54:00,2.01878,2.01884,2.01859,2.01865,8398603.0
2007-09-25 16:55:00,2.01869,2.01881,2.0184,2.0184,13522046.0
2007-09-25 16:56:00,2.01842,2.01852,2.01835,2.01846,5370728.0
2007-09-25 16:57:00,2.01819,2.01832,2.01819,2.01822,5922379.0
2007-09-25 16:58:00,2.01813,2.01813,2.01719,2.01719,4607084.0
2007-09-25 16:59:00,2.0172,2.01745,2.01713,2.01745,11922571.0
2007-09-25 17:00:00,2.01753,2.01764,2.01753,2.01756,11807682.0
2007-09-25 17:01:00,2.01761,2.01769,2.01761,2.01763,545486.0
2007-09-25 17:02:00,2.01766,2.01776,2.01766,2.01776,14967060.0
2007-09-25 17:03:00,2.01773,2.01777,2.01765,2.01765,7187957.0
2007-09-25 17:04:00,2.01761,2.0177,2.01761,2.01768,7444231.0
2007-09-25 17:05:00,2.01771,2.01799,2.01771,2.01799,14374098.0
2007-09-25 17:06:00,2.01766,2.01823,2.01766,2.01823,2972039.0
2007-09-25 17:07:00,2.0183,2.01877,2.0183,2.01873,16165960.0
2007-09-25 17:08:00,2.01883,2.01924,2.01883,2.01924,8990365.0
2007-09-25 17:09:00,2.0193,2.01981,2.0193,2.01981,2046022.0
2007-09-25 17:10:00,2.01976,2.01976,2.01955,2.01961,4272622.0
2007-09-25 17:11:00,2.01963,2.01977,2.01959,2.01977,4559010.0
2007-09-25 17:12:00,2.01981,2.01989,2.01969,2.01982,2022157.0
2007-09-25 17:13:00,2.01964,2.0198,2.01925,2.01925,3360782.0
2007-09-25 17:14:00,2.01968,2.01968,2.01947,2.01947,5610560.0
2007-09-25 17:15:00,2.0194,2.0194,2.01924,2.01924,24307043.0
2007-09-25 17:16:00,2.01917,2.01922,2.01909,2.01915,1010728.0
2007-09-25 17:17:00,2.01915,2.01915,2.0189,2.01906,1766940.0
2007-09-25 17:18:00,2.01913,2.01939,2.01913,2.01923,5658276.0
2007-09-25 17:19:00,2.01918,2.01923,2.01901,2.01913,3529215.0
2007-09-25 17:20:00,2.01915,2.01926,2.01901,2.01926,5772164.0
2007-09-25 17:21:00,2.01926,2.01926,2.01886,2.01886,3045820.0
2007-09-25 17:22:00,2.01889,2.01889,2.01882,2.01889,4812328.0
2007-09-25 17:23:00,2.01886,2.01886,2.01857,2.01869,5951488.0
2007-09-25 17:24:00,2.01865,2.01873,2.01852,2.01863,3849115.0
2007-09-25 17:25:00,2.0186,2.01869,2.01846,2.01869,36526425.0
2007-09-25 17:26:00,2.01879,2.01881,2.01866,2.01881,6590881.0
2007-09-25 17:27:00,2.01875,2.01879,2.01872,2.01876,19114976.0
2007-09-25 17:28:00,2.0186,2.01868,2.01859,2.01864,5201186.0
2007-09-25 17:29:00,2.01868,2.01883,2.01868,2.01871,8419730.0
2007-09-25 17:30:00,2.01863,2.01866,2.01852,2.01852,9233749.0
2007-09-25 17:31:00,2.01863,2.01882,2.01863,2.01882,3540331.0
2007-09-25 17:32:00,2.01883,2.01883,2.01862,2.01862,8321917.0
2007-09-25 17:33:00,2.01856,2.0187,2.01846,2.0187,6237887.0
2007-09-25 17:34:00,2.01866,2.01892,2.01861,2.01892,4449701.0
2007-09-25 17:35:00,2.01902,2.01902,2.01876,2.019,32536718.0
2007-09-25 17:36:00,2.0188,2.01884,2.01871,2.01871,3728856.0
2007-09-25 17:37:00,2.01875,2.01878,2.01857,2.01878,14714004.0
2007-09-25 17:38:00,2.01885,2.01885,2.01845,2.01859,5688919.0
2007-09-25 17:39:00,2.01852,2.01852,2.01805,2.01812,4737601.0
2007-09-25 17:40:00,2.01831,2.01862,2.01831,2.01862,8215053.0
2007-09-25 17:41:00,2.01868,2.01874,2.01846,2.01874,10678355.0
2007-09-25 17:42:00,2.01877,2.01877,2.01849,2.01849,4569293.0
2007-09-25 17:43:00,2.01851,2.01865,2.01845,2.0186,9190836.0
2007-09-25 17:44:00,2.01868,2.01873,2.01856,2.01873,10521907.0
2007-09-25 17:45:00,2.01864,2.0188,2.01864,2.0188,1677086.0
2007-09-25 17:46:00,2.01885,2.019,2.01885,2.0189,1298908.0
2007-09-25 17:47:00,2.01895,2.01895,2.0184,2.0184,7131567.0
2007-09-25 17:48:00,2.01846,2.01865,2.01706,2.01865,8365520.0
2007-09-25 17:49:00,2.01869,2.01885,2.01832,2.01832,32467683.0
2007-09-25 17:50:00,2.0185,2.01853,2.01843,2.01847,997380.0
2007-09-25 17:51:00,2.01839,2.01842,2.01802,2.01842,7100581.0
2007-09-25 17:52:00,2.01841,2.01859,2.01841,2.01848,5370412.0
2007-09-25 17:53:00,2.01847,2.01857,2.01846,2.01851,1374024.0
2007-09-25 17:54:00,2.01857,2.01876,2.01853,2.01876,5711675.0
2007-09-25 17:55:00,2.01882,2.01903,2.01871,2.01903,6535782.0
2007-09-25 17:56:00,2.01894,2.01895,2.01866,2.01866,1782735.0
2007-09-25 17:57:00,2.01861,2.01878,2.01855,2.01878,3774843.0
2007-09-25 17:58:00,2.0186,2.01888,2.0186,2.01868,3302597.0
2007-09-25 17:59:00,2.01868,2.01868,2.01833,2.01833,6501082.0
2007-09-25 18:00:00,2.01822,2.01835,2.01794,2.01801,7870067.0
2007-09-25 18:01:00,2.01812,2.01823,2.01812,2.01816,8087794.0
2007-09-25 18:02:00,2.01828,2.0184,2.01828,2.01828,7589325.0
2007-09-25 18:03:00,2.01855,2.01862,2.01844,2.01844,4401286.0
2007-09-25 18:04:00,2.01842,2.01856,2.01842,2.01856,11059514.0
2007-09-25 18:05:00,2.01857,2.01862,2.01844,2.01862,2350240.0
2007-09-25 18:06:00,2.01865,2.01901,2.01865,2.01901,4757667.0
2007-09-25 18:07:00,2.01899,2.01931,2.0189,2.01931,8879186.0
2007-09-25 18:08:00,2.01927,2.01938,2.0192,2.0193,15216722.0
2007-09-25 18:09:00,2.0192,2.0192,2.01883,2.01891,12583361.0
2007-09-25 18:10:00,2.01897,2.01906,2.01892,2.01892,13213477.0
2007-09-25 18:11:00,2.019,2.01921,2.019,2.01921,16840917.0
2007-09-25 18:12:00,2.01928,2.01928,2.0176,2.0176,6693763.0
2007-09-25 18:13:00,2.01897,2.01922,2.01897,2.01912,18534218.0
2007-09-25 18:14:00,2.01926,2.01944,2.01925,2.01944,1713308.0
2007-09-25 18:15:00,2.01937,2.01937,2.01918,2.01932,4165728.0
2007-09-25 18:16:00,2.01937,2.01945,2.01919,2.01934,3195314.0
2007-09-25 18:17:00,2.01916,2.01945,2.01902,2.01934,3152394.0
2007-09-25 18:18:00,2.01941,2.01954,2.01941,2.01954,8797246.0
2007-09-25 18:19:00,2.0191,2.01938,2.0191,2.01937,14492743.0
2007-09-25 18:20:00,2.0194,2.01945,2.01927,2.01927,6833640.0
2007-09-25 18:21:00,2.01928,2.01969,2.01928,2.01969,19047830.0
2007-09-25 18:22:00,2.01973,2.01987,2.01963,2.01963,6975829.0
2007-09-25 18:23:00,2.01979,2.02001,2.01972,2.02001,3068077.0
2007-09-25 18:24:00,2.02005,2.02005,2.01981,2.01981,3478854.0
2007-09-25 18:25:00,2.01976,2.0198,2.01962,2.0198,5664138.0
2007-09-25 18:26:00,2.01984,2.01998,2.0198,2.01998,275871.0
2007-09-25 18:27:00,2.01993,2.01993,2.0198,2.01987,9840432.0
2007-09-25 18:28:00,2.01996,2.02009,2.01996,2.01998,15749629.0
2007-09-25 18:29:00,2.01993,2.02,2.01943,2.01989,15781348.0
2007-09-25 18:30:00,2.01983,2.02017,2.01983,2.02017,4728203.0
2007-09-25 18:31:00,2.02032,2.0204,2.02019,2.02035,8329779.0
2007-09-25 18:32:00,2.02019,2.02019,2.01983,2.01987,4908288.0
2007-09-25 18:33:00,2.01992,2.0202,2.01992,2.02018,6351386.0
2007-09-25 18:34:00,2.02009,2.02023,2.02006,2.02008,9674302.0
2007-09-25 18:35:00,2.02004,2.02008,2.01993,2.02002,6690424.0
2007-09-25 18:36:00,2.02002,2.02007,2.01985,2.01985,32169729.0
2007-09-25 18:37:00,2.02004,2.02004,2.01964,2.01968,4991326.0
2007-09-25 18:38:00,2.01961,2.01981,2.01957,2.0196,4602815.0
2007-09-25 18:39:00,2.01975,2.0201,2.01975,2.0201,18197457.0
2007-09-25 18:40:00,2.02013,2.02019,2.01995,2.02015,8220965.0
2007-09-25 18:41:00,2.02022,2.02023,2.02013,2.02013,3806479.0
2007-09-25 18:42:00,2.02008,2.02008,2.01966,2.01966,10183797.0
2007-09-25 18:43:00,2.01975,2.01975,2.01942,2.01942,2082659.0
2007-09-25 18:44:00,2.01939,2.01956,2.01939,2.01949,3750178.0
2007-09-25 18:45:00,2.01949,2.01962,2.01949,2.01962,5051717.0
2007-09-25 18:46:00,2.01962,2.01968,2.01953,2.0196,7022376.0
2007-09-25 18:47:00,2.01966,2.0199,2.01966,2.0199,2658598.0
2007-09-25 18:48:00,2.0199,2.02011,2.0199,2.02005,13000189.0
2007-09-25 18:49:00,2.02002,2.02002,2.01985,2.01985,6084077.0
2007-09-25 18:50:00,2.01997,2.02012,2.01983,2.02012,6687709.0
2007-09-25 18:51:00,2.01993,2.02011,2.01993,2.02002,2032378.0
2007-09-25 18:52:00,2.01997,2.01999,2.01982,2.01983,2053243.0
2007-09-25 18:53:00,2.01973,2.01989,2.01973,2.01978,6662239.0
2007-09-25 18:54:00,2.0199,2.01998,2.01976,2.01998,5888267.0
2007-09-25 18:55:00,2.02006,2.02014,2.02005,2.02012,8843630.0
2007-09-25 18:56:00,2.02019,2.02043,2.02019,2.02043,4305570.0
2007-09-25 18:57:00,2.02054,2.02065,2.02054,2.02061,3046773.0
2007-09-25 18:58:00,2.02055,2.02065,2.02049,2.02056,1379203.0
2007-09-25 18:59:00,2.02022,2.02068,2.02022,2.02026,4745242.0
2007-09-25 19:00:00,2.02028,2.02033,2.02015,2.02021,3409306.0
2007-09-25 19:01:00,2.02022,2.02031,2.02022,2.02031,2932658.0
2007-09-25 19:02:00,2.02026,2.02052,2.02026,2.02037,7398126.0
2007-09-25 19:03:00,2.02032,2.02045,2.02017,2.02045,6799857.0
2007-09-25 19:04:00,2.02055,2.02078,2.02046,2.02049,3519389.0
2007-09-25 19:05:00,2.02041,2.02041,2.01995,2.02019,1728885.0
2007-09-25 19:06:00,2.02039,2.02059,2.02039,2.02057,981699.0
2007-09-25 19:07:00,2.02074,2.02094,2.02071,2.02086,3435300.0
2007-09-25 19:08:00,2.02049,2.02089,2.02049,2.02079,11036816.0
2007-09-25 19:09:00,2.02075,2.02097,2.02072,2.02097,7520126.0
2007-09-25 19:10:00,2.02102,2.02115,2.02096,2.02115,2442321.0
2007-09-25 19:11:00,2.02121,2.0214,2.02113,2.0214,3872041.0
2007-09-25 19:12:00,2.02145,2.02162,2.02125,2.02162,8628891.0
2007-09-25 19:13:00,2.0217,2.02171,2.0214,2.0214,3703592.0
2007-09-25 19:14:00,2.02123,2.02125,2.02092,2.02125,5882217.0
2007-09-25 19:15:00,2.02141,2.02187,2.02141,2.02187,6509145.0
2007-09-25 19:16:00,2.02195,2.02199,2.02182,2.02187,3485502.0
2007-09-25 19:17:00,2.02176,2.02195,2.02176,2.02185,13193694.0
2007-09-25 19:18:00,2.02181,2.02202,2.02163,2.02202,4632123.0
2007-09-25 19:19:00,2.02196,2.02196,2.02145,2.02145,26061264.0
2007-09-25 19:20:00,2.02183,2.02183,2.02163,2.02172,4260771.0
2007-09-25 19:21:00,2.02174,2.02201,2.02174,2.02194,5320510.0
2007-09-25 19:22:00,2.02191,2.02195,2.02171,2.02171,2752242.0
2007-09-25 19:23:00,2.02151,2.02156,2.02108,2.02153,5316039.0
2007-09-25 19:24:00,2.02172,2.02203,2.02172,2.02203,3206991.0
2007-09-25 19:25:00,2.02211,2.02216,2.02196,2.02196,6806283.0
2007-09-25 19:26:00,2.02196,2.02196,2.02168,2.02168,1292828.0
2007-09-25 19:27:00,2.02176,2.02176,2.02156,2.02156,4722024.0
2007-09-25 19:28:00,2.02164,2.0218,2.02164,2.02171,5441781.0
2007-09-25 19:29:00,2.02181,2.02194,2.02173,2.02194,23039710.0
2007-09-25 19:30:00,2.02191,2.02191,2.02168,2.02168,8438729.0
2007-09-25 19:31:00,2.02165,2.0217,2.0215,2.02158,8868333.0
2007-09-25 19:32:00,2.02152,2.02155,2.02128,2.02155,10226109.0
2007-09-25 19:33:00,2.02151,2.02152,2.02129,2.02129,1384221.0
2007-09-25 19:34:00,2.02133,2.02133,2.02111,2.02111,2355137.0
2007-09-25 19:35:00,2.021,2.021,2.02067,2.02067,2674990.0
2007-09-25 19:36:00,2.02075,2.02076,2.02058,2.02058,3775585.0
2007-09-25 19:37:00,2.02046,2.02059,2.02032,2.02059,13152483.0
2007-09-25 19:38:00,2.02071,2.02096,2.0207,2.0207,4440226.0
2007-09-25 19:39:00,2.0205,2.02065,2.02038,2.02065,9800463.0
2007-09-25 19:40:00,2.02076,2.02085,2.02074,2.02074,2182671.0
2007-09-25 19:41:00,2.02073,2.02087,2.0207,2.02087,8684454.0
2007-09-25 19:42:00,2.02088,2.02096,2.0208,2.02091,3033732.0
2007-09-25 19:43:00,2.02075,2.02093,2.02068,2.02085,3788578.0
2007-09-25 19:44:00,2.02088,2.02107,2.02088,2.02107,2155134.0
2007-09-25 19:45:00,2.02099,2.02116,2.02098,2.02106,7210874.0
2007-09-25 19:46:00,2.02097,2.02097,2.02078,2.02089,3092356.0
2007-09-25 19:47:00,2.02062,2.02123,2.02062,2.02089,8375515.0
2007-09-25 19:48:00,2.0209,2.02112,2.0209,2.02112,3922055.0
2007-09-25 19:49:00,2.02117,2.02119,2.02104,2.02111,10953380.0
2007-09-25 19:50:00,2.02109,2.02109,2.02069,2.02069,1029944.0
2007-09-25 19:51:00,2.02059,2.0209,2.02059,2.0208,2684756.0
2007-09-25 19:52:00,2.02089,2.0209,2.02079,2.02083,16819440.0
2007-09-25 19:53:00,2.02091,2.02105,2.02091,2.02095,4665275.0
2007-09-25 19:54:00,2.02097,2.02097,2.02076,2.02076,5802638.0
2007-09-25 19:55:00,2.02087,2.02113,2.02087,2.02113,17781099.0
2007-09-25 19:56:00,2.02103,2.02103,2.02077,2.02077,1975113.0
2007-09-25 19:57:00,2.02089,2.02107,2.02089,2.02107,3425567.0
2007-09-25 19:58:00,2.02106,2.02106,2.02088,2.02088,2179790.0
2007-09-25 19:59:00,2.02087,2.02087,2.0206,2.02067,9205974.0
2007-09-25 20:00:00,2.02071,2.02086,2.02069,2.02086,6883156.0
2007-09-25 20:01:00,2.0209,2.02109,2.0209,2.02109,16495059.0
2007-09-25 20:02:00,2.02111,2.02116,2.02088,2.02088,42230100.0
2007-09-25 20:03:00,2.02082,2.02085,2.02065,2.02085,3581798.0
2007-09-25 20:04:00,2.02089,2.02116,2.02089,2.02113,6173037.0
2007-09-25 20:05:00,2.02115,2.02137,2.01988,2.02131,4802991.0
2007-09-25 20:06:00,2.02156,2.02186,2.02156,2.02186,11317817.0
2007-09-25 20:07:00,2.02193,2.02193,2.02173,2.02173,6526584.0
2007-09-25 20:08:00,2.02181,2.02227,2.02181,2.02227,4710776.0
2007-09-25 20:09:00,2.02233,2.02239,2.02207,2.02207,5164897.0
2007-09-25 20:10:00,2.0221,2.02214,2.02199,2.02199,25867908.0
2007-09-25 20:11:00,2.02205,2.02212,2.02199,2.0221,9904415.0
2007-09-25 20:12:00,2.02217,2.02217,2.02202,2.02208,3475509.0
2007-09-25 20:13:00,2.02202,2.02202,2.02172,2.02177,3466921.0
2007-09-25 20:14:00,2.02167,2.02191,2.02167,2.02191,7188759.0
2007-09-25 20:15:00,2.02194,2.02194,2.02161,2.02161,2762399.0
2007-09-25 20:16:00,2.02157,2.02157,2.02142,2.02155,5110978.0
2007-09-25 20:17:00,2.02151,2.02158,2.02128,2.02146,5520361.0
2007-09-25 20:18:00,2.02158,2.02171,2.02157,2.02162,18751431.0
2007-09-25 20:19:00,2.02154,2.02165,2.02126,2.02165,9264748.0
2007-09-25 20:20:00,2.02178,2.02191,2.02161,2.02161,1762360.0
2007-09-25 20:21:00,2.02146,2.0216,2.02142,2.0216,4104092.0
2007-09-25 20:22:00,2.02167,2.0219,2.02167,2.02187,19766556.0
2007-09-25 20:23:00,2.02181,2.02181,2.02126,2.02155,4651072.0
2007-09-25 20:24:00,2.02137,2.02138,2.0213,2.02138,2858683.0
2007-09-25 20:25:00,2.02134,2.02137,2.02122,2.02137,13423461.0
2007-09-25 20:26:00,2.02131,2.02131,2.02109,2.02116,1711494.0
2007-09-25 20:27:00,2.02125,2.02134,2.02118,2.02132,6929278.0
2007-09-25 20:28:00,2.02132,2.02146,2.02122,2.02122,6431890.0
2007-09-25 20:29:00,2.0212,2.0212,2.02094,2.02101,26564258.0
2007-09-25 20:30:00,2.02092,2.02092,2.02076,2.02088,3273378.0
2007-09-25 20:31:00,2.02097,2.02111,2.02097,2.02098,2778711.0
2007-09-25 20:32:00,2.02101,2.02101,2.02053,2.02057,35283625.0
2007-09-25 20:33:00,2.02051,2.02062,2.02035,2.02062,9159904.0
2007-09-25 20:34:00,2.02076,2.02082,2.02075,2.02075,1523163.0
2007-09-25 20:35:00,2.02063,2.02068,2.02033,2.02056,14052180.0
2007-09-25 20:36:00,2.02063,2.02091,2.02063,2.02091,3151015.0
2007-09-25 20:37:00,2.02095,2.02106,2.02092,2.02096,4088534.0
2007-09-25 20:38:00,2.02106,2.02106,2.02041,2.02046,2504094.0
2007-09-25 20:39:00,2.02046,2.02081,2.02046,2.02071,6026024.0
2007-09-25 20:40:00,2.02083,2.02096,2.02077,2.02077,12023301.0
2007-09-25 20:41:00,2.02089,2.021,2.02077,2.02078,2828708.0
2007-09-25 20:42:00,2.02097,2.02112,2.0209,2.0211,20340059.0
2007-09-25 20:43:00,2.02108,2.02125,2.02105,2.02113,10860764.0
2007-09-25 20:44:00,2.02116,2.02116,2.02091,2.02096,5994059.0
2007-09-25 20:45:00,2.02092,2.02112,2.02068,2.02085,6896705.0
2007-09-25 20:46:00,2.02112,2.02117,2.01943,2.02113,6827822.0
2007-09-25 20:47:00,2.02114,2.02122,2.02101,2.02122,22311440.0
2007-09-25 20:48:00,2.02119,2.02119,2.02096,2.02096,4329326.0
2007-09-25 20:49:00,2.02049,2.02087,2.02049,2.02087,7440682.0
2007-09-25 20:50:00,2.02078,2.021,2.02056,2.02096,13268782.0
2007-09-25 20:51:00,2.02081,2.02081,2.0203,2.0203,2826047.0
2007-09-25 20:52:00,2.02037,2.0204,2.02021,2.0204,4554166.0
2007-09-25 20:53:00,2.02048,2.02048,2.02025,2.02025,8702822.0
2007-09-25 20:54:00,2.02035,2.02051,2.02026,2.02044,10899169.0
2007-09-25 20:55:00,2.02045,2.02053,2.02029,2.02053,27223263.0
2007-09-25 20:56:00,2.02057,2.02065,2.02029,2.02063,12003053.0
2007-09-25 20:57:00,2.0208,2.0208,2.02032,2.02032,1285611.0
2007-09-25 20:58:00,2.02048,2.02048,2.02027,2.0203,8963563.0
2007-09-25 20:59:00,2.02032,2.02032,2.01985,2.02027,21150089.0
2007-09-25 21:00:00,2.02034,2.0206,2.02034,2.0206,7234226.0
2007-09-25 21:01:00,2.02066,2.02072,2.02062,2.02062,2567946.0
2007-09-25 21:02:00,2.02066,2.02079,2.02034,2.02079,4744754.0
2007-09-25 21:03:00,2.02088,2.02089,2.01936,2.02071,15020467.0
2007-09-25 21:04:00,2.02082,2.02102,2.02081,2.0209,572321.0
2007-09-25 21:05:00,2.02096,2.02115,2.02095,2.02112,1167073.0
2007-09-25 21:06:00,2.02102,2.02125,2.02101,2.02125,2981828.0
2007-09-25 21:07:00,2.02124,2.02133,2.02124,2.02128,4098052.0
2007-09-25 21:08:00,2.0214,2.0214,2.02108,2.02114,3925373.0
2007-09-25 21:09:00,2.02104,2.02136,2.02104,2.02136,11357781.0
2007-09-25 21:10:00,2.02121,2.02121,2.0209,2.0209,9043555.0
2007-09-25 21:11:00,2.02079,2.0209,2.02075,2.02083,1523451.0
2007-09-25 21:12:00,2.02084,2.02105,2.02081,2.02105,32814124.0
2007-09-25 21:13:00,2.02116,2.0212,2.02112,2.02112,17290997.0
2007-09-25 21:14:00,2.02118,2.0216,2.02098,2.0216,4485744.0
2007-09-25 21:15:00,2.02167,2.02167,2.02153,2.02153,3081575.0
2007-09-25 21:16:00,2.02154,2.0217,2.02152,2.0217,8013098.0
2007-09-25 21:17:00,2.02176,2.02179,2.02166,2.02179,26782709.0
2007-09-25 21:18:00,2.02186,2.02196,2.0218,2.02196,6423693.0
2007-09-25 21:19:00,2.02193,2.02202,2.02185,2.02199,2609943.0
2007-09-25 21:20:00,2.02193,2.02206,2.02182,2.02206,2728285.0
2007-09-25 21:21:00,2.02207,2.02207,2.02191,2.02203,28277418.0
2007-09-25 21:22:00,2.02196,2.02213,2.02196,2.02207,33378636.0
2007-09-25 21:23:00,2.02219,2.02253,2.02219,2.02253,1887586.0
2007-09-25 21:24:00,2.02239,2.02269,2.02235,2.02269,3389027.0
2007-09-25 21:25:00,2.02273,2.0228,2.02272,2.0228,3976471.0
2007-09-25 21:26:00,2.0229,2.02291,2.02272,2.02286,13157993.0
2007-09-25 21:27:00,2.02293,2.02352,2.02293,2.02352,1894079.0
2007-09-25 21:28:00,2.02351,2.0237,2.02327,2.02368,7627391.0
2007-09-25 21:29:00,2.02382,2.02419,2.02381,2.02419,7248101.0
2007-09-25 21:30:00,2.02418,2.02444,2.02418,2.02444,3102869.0
2007-09-25 21:31:00,2.02431,2.02469,2.02398,2.02466,2181552.0
2007-09-25 21:32:00,2.02467,2.02502,2.02467,2.02502,12043646.0
2007-09-25 21:33:00,2.02478,2.02478,2.02431,2.02433,15854395.0
2007-09-25 21:34:00,2.0244,2.02473,2.02436,2.02473,3907698.0
2007-09-25 21:35:00,2.02487,2.02487,2.02469,2.02469,6287017.0
2007-09-25 21:36:00,2.0247,2.02494,2.0247,2.02475,2860771.0
2007-09-25 21:37:00,2.02482,2.02482,2.02421,2.02421,4013482.0
2007-09-25 21:38:00,2.02418,2.0242,2.0239,2.02404,5044508.0
2007-09-25 21:39:00,2.02398,2.02398,2.02369,2.02369,24241161.0
2007-09-25 21:40:00,2.0237,2.02383,2.02366,2.02383,3250075.0
2007-09-25 21:41:00,2.02397,2.02417,2.02397,2.02405,7313779.0
2007-09-25 21:42:00,2.0241,2.02414,2.02401,2.02401,2817869.0
2007-09-25 21:43:00,2.02398,2.02403,2.02387,2.0239,6650645.0
2007-09-25 21:44:00,2.0239,2.02397,2.02379,2.02396,7185749.0
2007-09-25 21:45:00,2.0239,2.0239,2.02377,2.0238,5831451.0
2007-09-25 21:46:00,2.02374,2.02374,2.02342,2.02342,24764241.0
2007-09-25 21:47:00,2.02356,2.02417,2.02356,2.02417,12967248.0
2007-09-25 21:48:00,2.02414,2.02426,2.0241,2.02426,16097729.0
2007-09-25 21:49:00,2.02443,2.02489,2.02425,2.02489,4924622.0
2007-09-25 21:50:00,2.02506,2.02554,2.02506,2.0254,2370316.0
2007-09-25 21:51:00,2.02547,2.02602,2.02546,2.02579,22291721.0
2007-09-25 21:52:00,2.02615,2.02641,2.02589,2.02641,2277295.0
2007-09-25 21:53:00,2.02665,2.02665,2.02626,2.02626,5903178.0
2007-09-25 21:54:00,2.02638,2.02654,2.02638,2.02654,1321635.0
2007-09-25 21:55:00,2.02665,2.02668,2.02657,2.0266,8765770.0
2007-09-25 21:56:00,2.02653,2.02663,2.02644,2.0266,7161083.0
2007-09-25 21:57:00,2.0265,2.0265,2.02627,2.02643,25497650.0
2007-09-25 21:58:00,2.02657,2.02678,2.02637,2.02637,7855723.0
2007-09-25 21:59:00,2.02667,2.02667,2.02645,2.02662,10788934.0
2007-09-25 22:00:00,2.02676,2.02698,2.02676,2.02676,6591072.0
2007-09-25 22:01:00,2.0267,2.02678,2.02661,2.02673,6452864.0
2007-09-25 22:02:00,2.02662,2.02662,2.02621,2.02621,4068552.0
2007-09-25 22:03:00,2.02625,2.02626,2.02595,2.02595,7789075.0
2007-09-25 22:04:00,2.02595,2.02595,2.02536,2.02536,29223982.0
2007-09-25 22:05:00,2.02544,2.02544,2.02529,2.02539,5238648.0
2007-09-25 22:06:00,2.02531,2.02531,2.02506,2.02521,3525961.0
2007-09-25 22:07:00,2.02517,2.02517,2.025,2.02504,7200759.0
2007-09-25 22:08:00,2.02516,2.02557,2.02516,2.02549,3306942.0
2007-09-25 22:09:00,2.02558,2.02558,2.02527,2.02527,24932894.0
2007-09-25 22:10:00,2.02523,2.02553,2.02523,2.02553,2438935.0
2007-09-25 22:11:00,2.02565,2.02597,2.02565,2.02587,2020617.0
2007-09-25 22:12:00,2.02586,2.02597,2.0258,2.02597,26944283.0
2007-09-25 22:13:00,2.02606,2.02611,2.02587,2.02589,16305359.0
2007-09-25 22:14:00,2.02593,2.02613,2.02593,2.02599,9246180.0
2007-09-25 22:15:00,2.02587,2.02587,2.02564,2.02569,14621893.0
2007-09-25 22:16:00,2.02601,2.02664,2.02601,2.02664,21620826.0
2007-09-25 22:17:00,2.02664,2.02688,2.02662,2.02662,4525246.0
2007-09-25 22:18:00,2.02659,2.02659,2.0262,2.0262,11310840.0
2007-09-25 22:19:00,2.02626,2.02632,2.0262,2.0262,3935949.0
2007-09-25 22:20:00,2.02613,2.02613,2.02592,2.02592,4962568.0
2007-09-25 22:21:00,2.02594,2.02594,2.02574,2.02574,24845382.0
2007-09-25 22:22:00,2.02575,2.02591,2.02529,2.02577,13109691.0
2007-09-25 22:23:00,2.0258,2.0258,2.02558,2.02558,9846304.0
2007-09-25 22:24:00,2.02568,2.02568,2.02549,2.02564,11877407.0
2007-09-25 22:25:00,2.02557,2.02569,2.02555,2.02569,2485238.0
2007-09-25 22:26:00,2.0256,2.02603,2.0256,2.0259,15888353.0
2007-09-25 22:27:00,2.02587,2.02587,2.02527,2.02527,3899430.0
2007-09-25 22:28:00,2.02534,2.02534,2.02521,2.0253,14624785.0
2007-09-25 22:29:00,2.0253,2.02531,2.02482,2.02482,1213878.0
2007-09-25 22:30:00,2.02463,2.02472,2.02455,2.0246,2159728.0
2007-09-25 22:31:00,2.02446,2.02449,2.02433,2.02433,9573698.0
2007-09-25 22:32:00,2.02405,2.0243,2.02405,2.0243,7367828.0
2007-09-25 22:33:00,2.02415,2.02415,2.0238,2.0238,16773721.0
2007-09-25 22:34:00,2.02374,2.02374,2.02317,2.02351,18255555.0
2007-09-25 22:35:00,2.02353,2.02358,2.02341,2.02358,1942398.0
2007-09-25 22:36:00,2.02363,2.02401,2.02363,2.02401,26063985.0
2007-09-25 22:37:00,2.02404,2.02433,2.02404,2.02433,10122670.0
2007-09-25 22:38:00,2.02436,2.0246,2.02435,2.02435,9715113.0
2007-09-25 22:39:00,2.02437,2.02437,2.0241,2.0241,5455487.0
2007-09-25 22:40:00,2.02416,2.02416,2.02402,2.02402,14200822.0
2007-09-25 22:41:00,2.02381,2.02381,2.0236,2.02364,3957200.0
2007-09-25 22:42:00,2.02397,2.024,2.02392,2.02392,2551974.0
2007-09-25 22:43:00,2.02403,2.0242,2.02388,2.02388,5887866.0
2007-09-25 22:44:00,2.02406,2.0242,2.02403,2.02415,7097405.0
2007-09-25 22:45:00,2.02414,2.02445,2.02414,2.02443,5552187.0
2007-09-25 22:46:00,2.02452,2.02489,2.02438,2.02489,1304318.0
2007-09-25 22:47:00,2.02483,2.02483,2.02456,2.02459,6948711.0
2007-09-25 22:48:00,2.02463,2.02481,2.02435,2.02481,24214581.0
2007-09-25 22:49:00,2.02483,2.02483,2.02438,2.02445,3987013.0
2007-09-25 22:50:00,2.02462,2.02476,2.02454,2.02454,1712239.0
2007-09-25 22:51:00,2.02435,2.02447,2.02426,2.02433,1744985.0
2007-09-25 22:52:00,2.02403,2.02438,2.02403,2.02438,4453864.0
2007-09-25 22:53:00,2.0245,2.02473,2.0245,2.0247,11783425.0
2007-09-25 22:54:00,2.02484,2.02534,2.02484,2.02521,18491040.0
2007-09-25 22:55:00,2.02519,2.02525,2.02514,2.02525,19345205.0
2007-09-25 22:56:00,2.02527,2.02527,2.02499,2.02499,2585448.0
2007-09-25 22:57:00,2.02549,2.02577,2.02549,2.02553,5174713.0
2007-09-25 22:58:00,2.02551,2.02559,2.02551,2.02555,2495666.0
2007-09-25 22:59:00,2.02548,2.02554,2.02504,2.02542,3208838.0
2007-09-25 23:00:00,2.02506,2.02506,2.02465,2.0249,2285633.0
2007-09-25 23:01:00,2.02488,2.02488,2.02439,2.02439,4084899.0
2007-09-25 23:02:00,2.0244,2.02459,2.02437,2.02457,44405010.0
2007-09-25 23:03:00,2.0245,2.0245,2.02429,2.02438,13588542.0
2007-09-25 23:04:00,2.02441,2.02441,2.02433,2.02435,9883742.0
2007-09-25 23:05:00,2.02439,2.02449,2.02434,2.02449,791884.0
2007-09-25 23:06:00,2.02448,2.0248,2.02448,2.02475,2742111.0
2007-09-25 23:07:00,2.02486,2.0252,2.02486,2.02506,8495894.0
2007-09-25 23:08:00,2.02512,2.02538,2.02512,2.02538,17712619.0
2007-09-25 23:09:00,2.02544,2.02556,2.02544,2.02545,14750505.0
2007-09-25 23:10:00,2.02532,2.02532,2.0249,2.0249,10279237.0
2007-09-25 23:11:00,2.02464,2.02471,2.02424,2.02431,3063065.0
2007-09-25 23:12:00,2.02412,2.02412,2.02382,2.0239,6334036.0
2007-09-25 23:13:00,2.02386,2.02417,2.02382,2.024,3324429.0
2007-09-25 23:14:00,2.02385,2.02385,2.02348,2.02349,3839208.0
2007-09-25 23:15:00,2.02341,2.02341,2.02305,2.02321,2903633.0
2007-09-25 23:16:00,2.02334,2.02342,2.02333,2.02338,10915709.0
2007-09-25 23:17:00,2.02324,2.02329,2.02311,2.02329,5089638.0
2007-09-25 23:18:00,2.02332,2.02334,2.02294,2.02308,7534931.0
2007-09-25 23:19:00,2.02303,2.02332,2.02299,2.02332,2361619.0
2007-09-25 23:20:00,2.02324,2.02382,2.02324,2.02376,10606351.0
2007-09-25 23:21:00,2.02389,2.02451,2.02389,2.02451,23513208.0
2007-09-25 23:22:00,2.02464,2.02511,2.02464,2.02511,4944878.0
2007-09-25 23:23:00,2.02509,2.02556,2.02509,2.02556,5441306.0
2007-09-25 23:24:00,2.02565,2.02606,2.02541,2.02606,1729918.0
2007-09-25 23:25:00,2.02623,2.0266,2.02623,2.02645,15692932.0
2007-09-25 23:26:00,2.02661,2.02707,2.02661,2.02707,2866183.0
2007-09-25 23:27:00,2.02731,2.028,2.02731,2.028,2664815.0
2007-09-25 23:28:00,2.02805,2.0282,2.02801,2.02807,8795099.0
2007-09-25 23:29:00,2.02797,2.02806,2.02789,2.02797,2331933.0
2007-09-25 23:30:00,2.02808,2.02835,2.02808,2.02813,6400631.0
2007-09-25 23:31:00,2.02808,2.02815,2.02805,2.02815,3210930.0
2007-09-25 23:32:00,2.0282,2.0283,2.02816,2.02822,12227913.0
2007-09-25 23:33:00,2.02823,2.02833,2.02821,2.02827,2290051.0
2007-09-25 23:34:00,2.02833,2.02833,2.0282,2.02824,1777381.0
2007-09-25 23:35:00,2.02823,2.02831,2.02821,2.02829,3810331.0
2007-09-25 23:36:00,2.02842,2.02865,2.02842,2.02864,2967799.0
2007-09-25 23:37:00,2.02871,2.02905,2.02845,2.02848,2730594.0
2007-09-25 23:38:00,2.02856,2.02864,2.02849,2.02864,4002396.0
2007-09-25 23:39:00,2.02865,2.02872,2.02834,2.02859,23895529.0
2007-09-25 23:40:00,2.02874,2.02884,2.02864,2.02871,1096317.0
2007-09-25 23:41:00,2.02867,2.02867,2.02829,2.02829,5542644.0
2007-09-25 23:42:00,2.0282,2.02831,2.02804,2.02831,2855196.0
2007-09-25 23:43:00,2.02811,2.02813,2.02789,2.02793,6883711.0
2007-09-25 23:44:00,2.02789,2.02789,2.02772,2.02779,1816683.0
2007-09-25 23:45:00,2.02776,2.02776,2.02762,2.02767,4267028.0
2007-09-25 23:46:00,2.02754,2.02754,2.02707,2.02707,4160044.0
2007-09-25 23:47:00,2.0269,2.02692,2.02665,2.02666,1816294.0
2007-09-25 23:48:00,2.02655,2.02664,2.02599,2.026,8925893.0
2007-09-25 23:49:00,2.02596,2.02596,2.02568,2.02568,3787543.0
2007-09-25 23:50:00,2.02552,2.02563,2.02532,2.02532,11647821.0
2007-09-25 23:51:00,2.02547,2.02547,2.02521,2.02521,29108191.0
2007-09-25 23:52:00,2.02505,2.02505,2.02464,2.02497,24924110.0
2007-09-25 23:53:00,2.0252,2.02551,2.0252,2.02544,12219409.0
2007-09-25 23:54:00,2.02548,2.02548,2.0252,2.02522,2812495.0
2007-09-25 23:55:00,2.02511,2.02537,2.02505,2.02505,3515428.0
2007-09-25 23:56:00,2.02526,2.02531,2.02489,2.02489,17309774.0
2007-09-25 23:57:00,2.02495,2.02524,2.02495,2.02524,16285965.0
2007-09-25 23:58:00,2.02535,2.02538,2.02532,2.02536,3876252.0
2007-09-26 00:00:00,2.02525,2.02558,2.02506,2.02558,4466707.0
2007-09-26 00:01:00,2.02561,2.02579,2.02561,2.02565,5585426.0
2007-09-26 00:02:00,2.02572,2.02584,2.02565,2.02582,4947726.0
2007-09-26 00:03:00,2.0259,2.02603,2.02577,2.02603,12235748.0
2007-09-26 00:04:00,2.02602,2.02602,2.02569,2.02581,10110674.0
2007-09-26 00:05:00,2.02573,2.02601,2.02556,2.02601,2795507.0
2007-09-26 00:06:00,2.02598,2.02626,2.0259,2.02626,4132841.0
2007-09-26 00:07:00,2.02627,2.02627,2.02601,2.02601,22877746.0
2007-09-26 00:08:00,2.02617,2.02629,2.02595,2.02623,8617419.0
2007-09-26 00:09:00,2.02608,2.02611,2.0258,2.02611,10669110.0
2007-09-26 00:10:00,2.0263,2.02635,2.02616,2.02616,5162803.0
2007-09-26 00:11:00,2.02594,2.02602,2.02577,2.02602,4940997.0
2007-09-26 00:12:00,2.02613,2.02613,2.02596,2.02596,4761435.0
2007-09-26 00:13:00,2.02595,2.02609,2.02582,2.02609,12057240.0
2007-09-26 00:14:00,2.02625,2.02635,2.02624,2.02624,16117948.0
2007-09-26 00:15:00,2.02646,2.02655,2.02646,2.02651,14865823.0
2007-09-26 00:16:00,2.02655,2.02655,2.02603,2.02639,16801897.0
2007-09-26 00:17:00,2.02637,2.02665,2.02637,2.02665,3660614.0
2007-09-26 00:18:00,2.02669,2.02688,2.02627,2.02641,3902824.0
2007-09-26 00:19:00,2.02671,2.02702,2.02671,2.02702,4116903.0
2007-09-26 00:20:00,2.02708,2.02708,2.02697,2.02701,4605402.0
2007-09-26 00:21:00,2.02689,2.02711,2.02664,2.02711,5106612.0
2007-09-26 00:22:00,2.0272,2.02731,2.02719,2.02722,5928750.0
2007-09-26 00:23:00,2.02733,2.02733,2.02718,2.02727,27686183.0
2007-09-26 00:24:00,2.02723,2.02733,2.02723,2.02727,14794139.0
2007-09-26 00:25:00,2.02718,2.02728,2.02709,2.02728,3221703.0
2007-09-26 00:26:00,2.02742,2.02748,2.02725,2.02725,9328683.0
2007-09-26 00:27:00,2.02703,2.02718,2.02694,2.02718,8933498.0
2007-09-26 00:28:00,2.02724,2.02733,2.02719,2.02719,9257716.0
2007-09-26 00:29:00,2.02708,2.02718,2.02693,2.02718,6567818.0
2007-09-26 00:30:00,2.02726,2.02753,2.02726,2.02739,5901898.0
2007-09-26 00:31:00,2.02754,2.02754,2.02737,2.02743,5999915.0
2007-09-26 00:32:00,2.02739,2.02753,2.02739,2.02744,4726474.0
2007-09-26 00:33:00,2.02722,2.02727,2.02704,2.02727,4666043.0
2007-09-26 00:34:00,2.02742,2.02753,2.02741,2.02741,6829525.0
2007-09-26 00:35:00,2.02723,2.02741,2.0257,2.02738,5096258.0
2007-09-26 00:36:00,2.02733,2.02749,2.02733,2.02739,2392395.0
2007-09-26 00:37:00,2.02728,2.02728,2.02701,2.02701,6031851.0
2007-09-26 00:38:00,2.02704,2.02709,2.02702,2.02709,7175643.0
2007-09-26 00:39:00,2.02698,2.02707,2.02682,2.02697,1794470.0
2007-09-26 00:40:00,2.02692,2.02713,2.02686,2.02686,9768849.0
2007-09-26 00:41:00,2.02683,2.02683,2.02665,2.02682,3301169.0
2007-09-26 00:42:00,2.02707,2.02734,2.02707,2.02734,4136735.0
2007-09-26 00:43:00,2.02741,2.02756,2.02733,2.02756,4248941.0
2007-09-26 00:44:00,2.0276,2.02776,2.02756,2.02766,7008690.0
2007-09-26 00:45:00,2.02765,2.02771,2.02758,2.02758,4656019.0
2007-09-26 00:46:00,2.02762,2.02781,2.02762,2.02781,22788218.0
2007-09-26 00:47:00,2.02783,2.02805,2.02783,2.02804,3612234.0
2007-09-26 00:48:00,2.02803,2.02803,2.02752,2.02752,10118539.0
2007-09-26 00:49:00,2.02726,2.02766,2.02726,2.02738,4884529.0
2007-09-26 00:50:00,2.02743,2.0275,2.02717,2.02717,27488962.0
2007-09-26 00:51:00,2.02707,2.02707,2.02672,2.02692,7322029.0
2007-09-26 00:52:00,2.02699,2.02715,2.0269,2.02715,4692440.0
2007-09-26 00:53:00,2.027,2.02708,2.02681,2.02703,5546402.0
2007-09-26 00:54:00,2.0271,2.02719,2.02696,2.02714,8919894.0
2007-09-26 00:55:00,2.02723,2.02723,2.02706,2.02711,3663981.0
2007-09-26 00:56:00,2.027,2.02721,2.0268,2.02697,2448362.0
2007-09-26 00:57:00,2.0269,2.02696,2.02683,2.02689,1472791.0
2007-09-26 00:58:00,2.02682,2.02693,2.0268,2.0268,4397409.0
2007-09-26 00:59:00,2.02693,2.02711,2.02693,2.027,7481037.0
2007-09-26 01:00:00,2.02716,2.02716,2.02686,2.02693,10733996.0
2007-09-26 01:01:00,2.02687,2.02687,2.02651,2.0267,9438913.0
2007-09-26 01:02:00,2.02681,2.02693,2.02677,2.02692,8107685.0
2007-09-26 01:03:00,2.02698,2.02724,2.02693,2.02724,13091773.0
2007-09-26 01:04:00,2.0273,2.0273,2.02705,2.02711,3634663.0
2007-09-26 01:05:00,2.02714,2.02714,2.02686,2.02686,644981.0
2007-09-26 01:06:00,2.02672,2.02687,2.02657,2.02687,11965159.0
2007-09-26 01:07:00,2.02685,2.02685,2.02663,2.02675,7409427.0
2007-09-26 01:08:00,2.0266,2.02685,2.0266,2.02685,10066219.0
2007-09-26 01:09:00,2.02678,2.0268,2.02657,2.02659,2533644.0
2007-09-26 01:10:00,2.02664,2.02685,2.02662,2.02685,10075108.0
2007-09-26 01:11:00,2.02689,2.02716,2.02689,2.02716,5690160.0
2007-09-26 01:12:00,2.02719,2.02741,2.02719,2.02741,10687995.0
2007-09-26 01:13:00,2.02745,2.02779,2.02736,2.02778,5012338.0
2007-09-26 01:14:00,2.02786,2.02798,2.02785,2.02785,22670594.0
2007-09-26 01:15:00,2.02762,2.02762,2.02749,2.0276,6689657.0
2007-09-26 01:16:00,2.02754,2.02754,2.02714,2.02714,9212562.0
2007-09-26 01:17:00,2.02691,2.02713,2.02691,2.02704,3366890.0
2007-09-26 01:18:00,2.02702,2.02709,2.02697,2.02709,11405806.0
2007-09-26 01:19:00,2.02717,2.02731,2.02717,2.02731,3719190.0
2007-09-26 01:20:00,2.02735,2.02757,2.02729,2.02729,5995510.0
2007-09-26 01:21:00,2.02741,2.02779,2.02741,2.02779,4935789.0
2007-09-26 01:22:00,2.02779,2.0282,2.02774,2.0282,2913147.0
2007-09-26 01:23:00,2.02823,2.02846,2.02823,2.02843,4353321.0
2007-09-26 01:24:00,2.02857,2.02887,2.02819,2.02887,5736995.0
2007-09-26 01:25:00,2.02876,2.02898,2.02874,2.02874,3293274.0
2007-09-26 01:26:00,2.02863,2.02863,2.02794,2.02794,6764941.0
2007-09-26 01:27:00,2.02792,2.02815,2.02792,2.02815,3974376.0
2007-09-26 01:28:00,2.02826,2.02831,2.0282,2.02831,13080853.0
2007-09-26 01:29:00,2.02815,2.02823,2.02805,2.02806,2265768.0
2007-09-26 01:30:00,2.02807,2.0282,2.02804,2.02819,5323353.0
2007-09-26 01:31:00,2.0282,2.0282,2.028,2.028,10691078.0
2007-09-26 01:32:00,2.02793,2.02802,2.02793,2.02797,12812079.0
2007-09-26 01:33:00,2.02799,2.02818,2.02799,2.02818,6866280.0
2007-09-26 01:34:00,2.02827,2.02843,2.02808,2.02808,3151065.0
2007-09-26 01:35:00,2.02803,2.02803,2.02751,2.02798,3485851.0
2007-09-26 01:36:00,2.02802,2.02809,2.02783,2.02792,9732481.0
2007-09-26 01:37:00,2.0279,2.0279,2.02765,2.02777,7147608.0
2007-09-26 01:38:00,2.02781,2.02782,2.0276,2.0276,5974833.0
2007-09-26 01:39:00,2.02744,2.02761,2.0271,2.0271,2244030.0
2007-09-26 01:40:00,2.02706,2.02742,2.02706,2.02742,7068791.0
2007-09-26 01:41:00,2.02745,2.02745,2.02719,2.02719,4528539.0
2007-09-26 01:42:00,2.02717,2.02717,2.02709,2.02711,9454927.0
2007-09-26 01:43:00,2.02705,2.02719,2.02698,2.02698,6442072.0
2007-09-26 01:44:00,2.02705,2.02709,2.02678,2.02678,753695.0
2007-09-26 01:45:00,2.02664,2.02667,2.02651,2.02665,17130762.0
2007-09-26 01:46:00,2.02653,2.02653,2.0263,2.02648,4042491.0
2007-09-26 01:47:00,2.02669,2.02688,2.02669,2.02688,14322089.0
2007-09-26 01:48:00,2.02696,2.02755,2.02696,2.02755,3579067.0
2007-09-26 01:49:00,2.02753,2.02753,2.02637,2.02637,1445722.0
2007-09-26 01:50:00,2.02639,2.02645,2.02629,2.02635,5755114.0
2007-09-26 01:51:00,2.02641,2.02654,2.02641,2.02653,5845212.0
2007-09-26 01:52:00,2.02668,2.02705,2.02668,2.02694,8637351.0
2007-09-26 01:53:00,2.02705,2.02705,2.0267,2.02682,2137312.0
2007-09-26 01:54:00,2.02684,2.02712,2.02682,2.02712,3051698.0
2007-09-26 01:55:00,2.02713,2.02716,2.02649,2.02649,2462086.0
2007-09-26 01:56:00,2.02645,2.02648,2.02634,2.02636,9977031.0
2007-09-26 01:57:00,2.02645,2.02645,2.02587,2.02618,11130509.0
2007-09-26 01:58:00,2.026,2.026,2.02553,2.02553,7623784.0
2007-09-26 01:59:00,2.0256,2.02574,2.02558,2.02574,7761573.0
2007-09-26 02:00:00,2.02564,2.02564,2.0252,2.0252,8476107.0
2007-09-26 02:01:00,2.02514,2.02514,2.0248,2.0248,8198496.0
2007-09-26 02:02:00,2.02492,2.02536,2.02482,2.02536,11413565.0
2007-09-26 02:03:00,2.02534,2.02551,2.02534,2.02541,9671504.0
2007-09-26 02:04:00,2.02537,2.0255,2.02537,2.02547,2670957.0
2007-09-26 02:05:00,2.02555,2.0257,2.02555,2.02563,2817039.0
2007-09-26 02:06:00,2.02556,2.02579,2.02552,2.02579,2135818.0
2007-09-26 02:07:00,2.02565,2.02585,2.02562,2.02563,8777797.0
2007-09-26 02:08:00,2.02567,2.02572,2.02561,2.02569,5868687.0
2007-09-26 02:09:00,2.02571,2.02592,2.02566,2.02592,5871367.0
2007-09-26 02:10:00,2.02584,2.02584,2.02561,2.02561,1560750.0
2007-09-26 02:11:00,2.02556,2.02556,2.02522,2.02522,3669332.0
2007-09-26 02:12:00,2.02518,2.02521,2.02506,2.02521,14326387.0
2007-09-26 02:13:00,2.02515,2.02536,2.02515,2.02535,4091589.0
2007-09-26 02:14:00,2.02535,2.02535,2.02517,2.02523,15687511.0
2007-09-26 02:15:00,2.02531,2.0255,2.02531,2.0255,817723.0
2007-09-26 02:16:00,2.02543,2.02555,2.02525,2.02525,6683340.0
2007-09-26 02:17:00,2.02529,2.02533,2.02526,2.02526,10372932.0
2007-09-26 02:18:00,2.02511,2.02511,2.0247,2.0247,4828381.0
2007-09-26 02:19:00,2.02473,2.02494,2.02471,2.02489,6825135.0
2007-09-26 02:20:00,2.0249,2.02532,2.0249,2.02519,2443414.0
2007-09-26 02:21:00,2.02539,2.02551,2.02524,2.02536,5684362.0
2007-09-26 02:22:00,2.02536,2.02536,2.02502,2.02524,7050313.0
2007-09-26 02:23:00,2.02523,2.02528,2.02507,2.02525,10000494.0
2007-09-26 02:24:00,2.02534,2.02538,2.025,2.0253,3782394.0
2007-09-26 02:25:00,2.02526,2.02532,2.02513,2.02531,2946297.0
2007-09-26 02:26:00,2.02535,2.02541,2.02509,2.02509,6344743.0
2007-09-26 02:27:00,2.02497,2.02508,2.02496,2.02508,14191493.0
2007-09-26 02:28:00,2.02519,2.02535,2.02517,2.02534,10652726.0
2007-09-26 02:29:00,2.02535,2.02548,2.02535,2.02548,5532483.0
2007-09-26 02:30:00,2.02547,2.02547,2.0253,2.02534,2086726.0
2007-09-26 02:31:00,2.0255,2.02558,2.0255,2.02558,12594697.0
2007-09-26 02:32:00,2.02543,2.02546,2.0253,2.0254,3741293.0
2007-09-26 02:33:00,2.02548,2.02552,2.02544,2.02547,7401467.0
2007-09-26 02:34:00,2.02545,2.02561,2.02543,2.02543,3613821.0
2007-09-26 02:35:00,2.02562,2.02589,2.02522,2.02589,5320900.0
2007-09-26 02:36:00,2.02584,2.02584,2.02557,2.02576,4469988.0
2007-09-26 02:37:00,2.02593,2.02603,2.02584,2.02591,3081390.0
2007-09-26 02:38:00,2.02598,2.02611,2.02594,2.02594,5403753.0
2007-09-26 02:39:00,2.02583,2.02604,2.02583,2.02598,5810164.0
2007-09-26 02:40:00,2.02594,2.02594,2.02584,2.02594,3561077.0
2007-09-26 02:41:00,2.02606,2.02623,2.02606,2.02618,10643716.0
2007-09-26 02:42:00,2.02612,2.02616,2.02576,2.02576,3188040.0
2007-09-26 02:43:00,2.02597,2.02606,2.0256,2.0256,8973857.0
2007-09-26 02:44:00,2.02562,2.02617,2.02562,2.02609,6538614.0
2007-09-26 02:45:00,2.02602,2.02602,2.02577,2.02577,22025255.0
2007-09-26 02:46:00,2.02564,2.02583,2.02554,2.02583,4961237.0
2007-09-26 02:47:00,2.02581,2.02587,2.02569,2.02587,10938486.0
2007-09-26 02:48:00,2.02588,2.02597,2.02588,2.02597,6290250.0
2007-09-26 02:49:00,2.02597,2.02597,2.02572,2.02591,9629271.0
2007-09-26 02:50:00,2.02593,2.02597,2.02587,2.02589,2532885.0
2007-09-26 02:51:00,2.02591,2.02591,2.02562,2.02562,9269079.0
2007-09-26 02:52:00,2.02573,2.02573,2.02547,2.02547,7147125.0
2007-09-26 02:53:00,2.02537,2.02537,2.02525,2.02529,11322065.0
2007-09-26 02:54:00,2.02534,2.02534,2.02515,2.02523,643245.0
2007-09-26 02:55:00,2.02523,2.02525,2.02508,2.02525,3895673.0
2007-09-26 02:56:00,2.02515,2.02515,2.02482,2.02498,12994788.0
2007-09-26 02:57:00,2.02504,2.02515,2.02504,2.02504,7856283.0
2007-09-26 02:58:00,2.025,2.02519,2.02489,2.02519,9649266.0
2007-09-26 02:59:00,2.02526,2.02532,2.02515,2.02515,10684845.0
2007-09-26 03:00:00,2.02497,2.02517,2.02497,2.02511,6802799.0
2007-09-26 03:01:00,2.02513,2.02544,2.02513,2.02536,4079985.0
2007-09-26 03:02:00,2.02541,2.02541,2.02516,2.02525,1571310.0
2007-09-26 03:03:00,2.0252,2.0252,2.02472,2.02503,2597455.0
2007-09-26 03:04:00,2.02533,2.02548,2.02533,2.02541,3606282.0
2007-09-26 03:05:00,2.02532,2.02552,2.02532,2.02552,9385410.0
2007-09-26 03:06:00,2.02549,2.02551,2.02527,2.02534,6019536.0
2007-09-26 03:07:00,2.02546,2.02546,2.02526,2.02546,5170161.0
2007-09-26 03:08:00,2.02547,2.02565,2.02547,2.02565,7685558.0
2007-09-26 03:09:00,2.02568,2.02589,2.02568,2.02589,25448028.0
2007-09-26 03:10:00,2.02588,2.02602,2.02565,2.02565,4578674.0
2007-09-26 03:11:00,2.02602,2.02633,2.02602,2.02612,9639458.0
2007-09-26 03:12:00,2.02606,2.02609,2.0259,2.02591,3296435.0
2007-09-26 03:13:00,2.02597,2.02602,2.02589,2.02602,22310769.0
2007-09-26 03:14:00,2.02596,2.02596,2.02587,2.02587,4634238.0
2007-09-26 03:15:00,2.02583,2.02583,2.02545,2.02558,7249369.0
2007-09-26 03:16:00,2.02567,2.0258,2.02548,2.0258,4191107.0
2007-09-26 03:17:00,2.02574,2.02574,2.02565,2.02572,4145442.0
2007-09-26 03:18:00,2.02572,2.02585,2.02572,2.02577,3386510.0
2007-09-26 03:19:00,2.0256,2.02578,2.02542,2.02542,10618315.0
2007-09-26 03:20:00,2.02556,2.02561,2.02523,2.02561,1662461.0
2007-09-26 03:21:00,2.0256,2.0256,2.02542,2.02553,6913620.0
2007-09-26 03:22:00,2.02556,2.02556,2.02518,2.02527,5606327.0
2007-09-26 03:23:00,2.0254,2.02551,2.0254,2.02546,2363561.0
2007-09-26 03:24:00,2.02554,2.02554,2.0239,2.02522,4692256.0
2007-09-26 03:25:00,2.02531,2.02549,2.02531,2.02545,6210917.0
2007-09-26 03:26:00,2.02542,2.02557,2.02542,2.0255,4898219.0
2007-09-26 03:27:00,2.02562,2.02571,2.02554,2.02557,4371911.0
2007-09-26 03:28:00,2.02569,2.02577,2.02563,2.02563,6503972.0
2007-09-26 03:29:00,2.02544,2.02577,2.02544,2.02577,6278615.0
2007-09-26 03:30:00,2.02601,2.0267,2.02601,2.02658,7211042.0
2007-09-26 03:31:00,2.0266,2.02683,2.02656,2.02656,9945978.0
2007-09-26 03:32:00,2.02647,2.02647,2.0263,2.02635,9547394.0
2007-09-26 03:33:00,2.02643,2.0265,2.02639,2.02645,10023297.0
2007-09-26 03:34:00,2.02641,2.02641,2.02617,2.02617,3373159.0
2007-09-26 03:35:00,2.02632,2.02656,2.02632,2.02642,16012706.0
2007-09-26 03:36:00,2.02639,2.02639,2.02604,2.02615,25659113.0
2007-09-26 03:37:00,2.02601,2.02615,2.02595,2.02597,5407963.0
2007-09-26 03:38:00,2.02604,2.02621,2.0258,2.02611,4666980.0
2007-09-26 03:39:00,2.02625,2.02634,2.02611,2.02634,4333682.0
2007-09-26 03:40:00,2.0265,2.0265,2.02626,2.02626,3864183.0
2007-09-26 03:41:00,2.02615,2.02631,2.026,2.02616,4297790.0
2007-09-26 03:42:00,2.02616,2.02632,2.02616,2.02623,3547450.0
2007-09-26 03:43:00,2.02625,2.02649,2.02597,2.02649,18027788.0
2007-09-26 03:44:00,2.02638,2.02642,2.02614,2.02614,15084549.0
2007-09-26 03:45:00,2.02598,2.02628,2.02598,2.02608,14676696.0
2007-09-26 03:46:00,2.0261,2.02611,2.02582,2.026,12176571.0
2007-09-26 03:47:00,2.02611,2.02635,2.02611,2.02635,5018377.0
2007-09-26 03:48:00,2.02636,2.02644,2.02623,2.02632,4588593.0
2007-09-26 03:49:00,2.02639,2.02644,2.02622,2.02622,5230802.0
2007-09-26 03:50:00,2.02607,2.02648,2.02607,2.02645,11111340.0
2007-09-26 03:51:00,2.02648,2.0266,2.02615,2.0266,8542247.0
2007-09-26 03:52:00,2.02659,2.02678,2.02659,2.02678,24296672.0
2007-09-26 03:53:00,2.02678,2.02686,2.02671,2.02684,4066557.0
2007-09-26 03:54:00,2.02694,2.02699,2.02674,2.02679,2838653.0
2007-09-26 03:55:00,2.02655,2.02723,2.02655,2.02716,10586671.0
2007-09-26 03:56:00,2.02709,2.0271,2.0269,2.0271,11238862.0
2007-09-26 03:57:00,2.02705,2.02747,2.02705,2.02747,2370358.0
2007-09-26 03:58:00,2.02741,2.02743,2.0272,2.02722,5412759.0
2007-09-26 03:59:00,2.0272,2.02722,2.02705,2.02721,4712215.0
2007-09-26 04:00:00,2.02743,2.02754,2.02738,2.02752,4470238.0
2007-09-26 04:01:00,2.02778,2.02805,2.02776,2.02794,4139082.0
2007-09-26 04:02:00,2.02791,2.02791,2.02752,2.02752,15758069.0
2007-09-26 04:03:00,2.02746,2.0276,2.02729,2.0273,16632817.0
2007-09-26 04:04:00,2.02712,2.02728,2.02688,2.02688,3256534.0
2007-09-26 04:05:00,2.02701,2.02701,2.0268,2.0268,2691127.0
2007-09-26 04:06:00,2.02673,2.0268,2.02638,2.02638,11936515.0
2007-09-26 04:07:00,2.02625,2.02625,2.02568,2.02568,23174440.0
2007-09-26 04:08:00,2.02577,2.02578,2.02552,2.02557,29464714.0
2007-09-26 04:09:00,2.02541,2.02548,2.02522,2.02529,10774045.0
2007-09-26 04:10:00,2.0252,2.02539,2.02504,2.02539,3534803.0
2007-09-26 04:11:00,2.02542,2.02569,2.02541,2.02558,8877953.0
2007-09-26 04:12:00,2.02571,2.026,2.02571,2.026,1894341.0
2007-09-26 04:13:00,2.02603,2.02622,2.02597,2.02622,4567459.0
2007-09-26 04:14:00,2.02626,2.02643,2.02619,2.02642,4077819.0
2007-09-26 04:15:00,2.02649,2.02696,2.02648,2.02696,1965043.0
2007-09-26 04:16:00,2.02698,2.02702,2.02688,2.02688,7391507.0
2007-09-26 04:17:00,2.02698,2.02703,2.02684,2.02694,3137232.0
2007-09-26 04:18:00,2.02679,2.02683,2.02665,2.02666,5226939.0
2007-09-26 04:19:00,2.02661,2.02671,2.02653,2.02671,1146416.0
2007-09-26 04:20:00,2.02664,2.02679,2.02641,2.02655,25008403.0
2007-09-26 04:21:00,2.02666,2.02683,2.02665,2.02683,3656491.0
2007-09-26 04:22:00,2.02694,2.027,2.02688,2.02688,2501002.0
2007-09-26 04:23:00,2.02678,2.02679,2.02665,2.02665,3235010.0
2007-09-26 04:24:00,2.02649,2.02655,2.0263,2.02655,3502465.0
2007-09-26 04:25:00,2.02667,2.02673,2.02647,2.02647,1854335.0
2007-09-26 04:26:00,2.02626,2.02653,2.02626,2.02653,2099809.0
2007-09-26 04:27:00,2.02652,2.02652,2.02619,2.02646,11262699.0
2007-09-26 04:28:00,2.02661,2.02684,2.02654,2.02658,3498888.0
2007-09-26 04:29:00,2.02651,2.02655,2.02621,2.02648,5850669.0
2007-09-26 04:30:00,2.0266,2.02665,2.02642,2.02642,2219832.0
2007-09-26 04:31:00,2.02627,2.02627,2.02605,2.0262,8650634.0
2007-09-26 04:32:00,2.02628,2.02631,2.02623,2.02626,2518965.0
2007-09-26 04:33:00,2.02625,2.02625,2.02598,2.02609,2985917.0
2007-09-26 04:34:00,2.02623,2.02648,2.02623,2.02636,16652095.0
2007-09-26 04:35:00,2.02636,2.02636,2.02607,2.02607,1665946.0
2007-09-26 04:36:00,2.02604,2.02611,2.02592,2.02603,4997986.0
2007-09-26 04:37:00,2.02609,2.02615,2.02606,2.02615,4724255.0
2007-09-26 04:38:00,2.02616,2.0262,2.02585,2.02585,21979070.0
2007-09-26 04:39:00,2.02577,2.02604,2.02552,2.02578,11165993.0
2007-09-26 04:40:00,2.02606,2.02613,2.02601,2.02601,2453629.0
2007-09-26 04:41:00,2.02611,2.02615,2.026,2.0261,7699706.0
2007-09-26 04:42:00,2.02604,2.02604,2.02577,2.02583,4817907.0
2007-09-26 04:43:00,2.02599,2.02613,2.02592,2.02613,11041579.0
2007-09-26 04:44:00,2.02614,2.02624,2.02603,2.02615,2960777.0
2007-09-26 04:45:00,2.02621,2.02645,2.02615,2.02645,4093846.0
2007-09-26 04:46:00,2.02665,2.02711,2.02665,2.02711,3191963.0
2007-09-26 04:47:00,2.02724,2.02724,2.02697,2.02713,13024821.0
2007-09-26 04:48:00,2.02708,2.02709,2.02665,2.02704,3321476.0
2007-09-26 04:49:00,2.02713,2.02713,2.02705,2.02705,11267387.0
2007-09-26 04:50:00,2.02709,2.02719,2.02709,2.02714,14623284.0
2007-09-26 04:51:00,2.02718,2.02731,2.02717,2.0272,18705902.0
2007-09-26 04:52:00,2.02725,2.02766,2.02725,2.02766,9430452.0
2007-09-26 04:53:00,2.02773,2.0279,2.02772,2.02772,2771769.0
2007-09-26 04:54:00,2.02771,2.02774,2.02759,2.02774,729040.0
2007-09-26 04:55:00,2.02769,2.02769,2.02747,2.02756,9112800.0
2007-09-26 04:56:00,2.02763,2.0281,2.02763,2.0281,13286928.0
2007-09-26 04:57:00,2.02825,2.02852,2.02823,2.02852,30414498.0
2007-09-26 04:58:00,2.02867,2.02884,2.02862,2.02871,3994230.0
2007-09-26 04:59:00,2.02866,2.02883,2.0286,2.0286,2293661.0
2007-09-26 05:00:00,2.02872,2.02872,2.02826,2.02866,3363916.0
2007-09-26 05:01:00,2.02869,2.02878,2.02869,2.02878,2637008.0
2007-09-26 05:02:00,2.02875,2.02875,2.02842,2.02844,4784314.0
2007-09-26 05:03:00,2.02806,2.02859,2.02806,2.02859,2427651.0
2007-09-26 05:04:00,2.02866,2.02873,2.02862,2.02862,18577938.0
2007-09-26 05:05:00,2.02852,2.02894,2.02834,2.02894,16944049.0
2007-09-26 05:06:00,2.02895,2.02902,2.02887,2.02902,12234894.0
2007-09-26 05:07:00,2.02897,2.02901,2.02894,2.02901,4150080.0
2007-09-26 05:08:00,2.02918,2.02943,2.02918,2.02936,1682078.0
2007-09-26 05:09:00,2.02947,2.02947,2.02898,2.02898,1763556.0
2007-09-26 05:10:00,2.02888,2.0289,2.02881,2.0289,4118390.0
2007-09-26 05:11:00,2.02888,2.02888,2.02839,2.02873,23068095.0
2007-09-26 05:12:00,2.02873,2.02894,2.02863,2.02863,6602729.0
2007-09-26 05:13:00,2.02851,2.02851,2.02793,2.02806,1392313.0
2007-09-26 05:14:00,2.02807,2.02818,2.02801,2.02804,5384200.0
2007-09-26 05:15:00,2.02801,2.02801,2.02752,2.02752,7002866.0
2007-09-26 05:16:00,2.02723,2.02736,2.02716,2.02729,5442655.0
2007-09-26 05:17:00,2.02735,2.02774,2.02735,2.02774,2732892.0
2007-09-26 05:18:00,2.02769,2.0279,2.02769,2.0279,3737085.0
2007-09-26 05:19:00,2.02796,2.02811,2.02796,2.02811,14408302.0
2007-09-26 05:20:00,2.028,2.0281,2.02776,2.02776,5931811.0
2007-09-26 05:21:00,2.02769,2.02781,2.02764,2.02764,10427296.0
2007-09-26 05:22:00,2.02761,2.02761,2.02737,2.02745,10698234.0
2007-09-26 05:23:00,2.0275,2.0276,2.02712,2.02721,24526192.0
2007-09-26 05:24:00,2.02739,2.02747,2.02734,2.02747,2030099.0
2007-09-26 05:25:00,2.02744,2.02744,2.02693,2.02732,20218800.0
2007-09-26 05:26:00,2.02727,2.02752,2.02727,2.02737,16120827.0
2007-09-26 05:27:00,2.02729,2.02729,2.02701,2.02701,7305007.0
2007-09-26 05:28:00,2.02721,2.02726,2.0271,2.02716,9638274.0
2007-09-26 05:29:00,2.02697,2.02697,2.02669,2.02669,2008489.0
2007-09-26 05:30:00,2.0266,2.02746,2.0266,2.02746,1241820.0
2007-09-26 05:31:00,2.02748,2.02786,2.02748,2.02786,14265299.0
2007-09-26 05:32:00,2.02782,2.02851,2.02782,2.02851,4079329.0
2007-09-26 05:33:00,2.02845,2.02856,2.02835,2.02846,17368116.0
2007-09-26 05:34:00,2.02853,2.02863,2.02834,2.02834,2424859.0
2007-09-26 05:35:00,2.02835,2.02835,2.02812,2.02835,11879783.0
2007-09-26 05:36:00,2.02822,2.02838,2.02822,2.02824,10655017.0
2007-09-26 05:37:00,2.02823,2.02825,2.02772,2.02814,11987646.0
2007-09-26 05:38:00,2.02808,2.02808,2.02786,2.02786,22854736.0
2007-09-26 05:39:00,2.02758,2.02781,2.02752,2.02781,4522937.0
2007-09-26 05:40:00,2.02789,2.02802,2.02785,2.02785,3788574.0
2007-09-26 05:41:00,2.02778,2.02814,2.02768,2.02814,11693208.0
2007-09-26 05:42:00,2.02804,2.02808,2.02786,2.02786,4982105.0
2007-09-26 05:43:00,2.02779,2.02805,2.02779,2.02805,20223393.0
2007-09-26 05:44:00,2.02797,2.02822,2.02797,2.0282,15545280.0
2007-09-26 05:45:00,2.02824,2.02828,2.02805,2.02818,9129323.0
2007-09-26 05:46:00,2.02828,2.02868,2.02828,2.02868,16225854.0
2007-09-26 05:47:00,2.02864,2.02882,2.02864,2.02882,24532716.0
2007-09-26 05:48:00,2.02878,2.02909,2.02878,2.02909,2020416.0
2007-09-26 05:49:00,2.02909,2.02946,2.02909,2.02943,2632135.0
2007-09-26 05:50:00,2.02936,2.02936,2.02925,2.02928,23686960.0
2007-09-26 05:51:00,2.02915,2.02946,2.02915,2.0294,3451559.0
2007-09-26 05:52:00,2.02932,2.02934,2.02913,2.02913,7540297.0
2007-09-26 05:53:00,2.02911,2.02913,2.02878,2.02893,3916865.0
2007-09-26 05:54:00,2.02894,2.02894,2.02855,2.02855,5479184.0
2007-09-26 05:55:00,2.02852,2.02864,2.02843,2.02849,30467036.0
2007-09-26 05:56:00,2.02839,2.02839,2.02815,2.02826,7972441.0
2007-09-26 05:57:00,2.02819,2.02831,2.02819,2.02827,4487704.0
2007-09-26 05:58:00,2.02835,2.02842,2.02827,2.02831,6821933.0
2007-09-26 05:59:00,2.02828,2.0283,2.02821,2.02829,6547854.0
2007-09-26 06:00:00,2.02827,2.02828,2.02807,2.02828,11617243.0
2007-09-26 06:01:00,2.028,2.02848,2.028,2.02848,8054674.0
2007-09-26 06:02:00,2.02842,2.02859,2.02842,2.0285,23858568.0
2007-09-26 06:03:00,2.02855,2.02879,2.02855,2.02879,6879041.0
2007-09-26 06:04:00,2.02883,2.02885,2.0287,2.02876,9384188.0
2007-09-26 06:05:00,2.02874,2.0289,2.02874,2.0289,1384926.0
2007-09-26 06:06:00,2.02882,2.02934,2.02882,2.02934,5717918.0
2007-09-26 06:07:00,2.02942,2.0295,2.0291,2.02933,2471561.0
2007-09-26 06:08:00,2.02903,2.02939,2.02903,2.02939,22537380.0
2007-09-26 06:09:00,2.02946,2.02959,2.02946,2.02959,2489566.0
2007-09-26 06:10:00,2.02961,2.02963,2.02909,2.02942,4808730.0
2007-09-26 06:11:00,2.02937,2.02937,2.02923,2.02925,17313109.0
2007-09-26 06:12:00,2.02927,2.02935,2.02915,2.02935,13046834.0
2007-09-26 06:13:00,2.02933,2.02962,2.02933,2.02957,23564793.0
2007-09-26 06:14:00,2.02967,2.02987,2.02966,2.02977,6095381.0
2007-09-26 06:15:00,2.02969,2.02969,2.02928,2.02928,6698749.0
2007-09-26 06:16:00,2.02921,2.02923,2.02892,2.02904,6272419.0
2007-09-26 06:17:00,2.02917,2.02948,2.02917,2.02936,2869228.0
2007-09-26 06:18:00,2.02931,2.02941,2.02931,2.02936,7558682.0
2007-09-26 06:19:00,2.02935,2.02946,2.02935,2.02945,3325227.0
2007-09-26 06:20:00,2.02951,2.02953,2.02931,2.02935,22849619.0
2007-09-26 06:21:00,2.02929,2.0294,2.02926,2.02926,5431210.0
2007-09-26 06:22:00,2.02927,2.02936,2.02927,2.02931,4010674.0
2007-09-26 06:23:00,2.02917,2.02939,2.02917,2.02931,3051815.0
2007-09-26 06:24:00,2.02937,2.02952,2.02913,2.0293,6585333.0
2007-09-26 06:25:00,2.02931,2.02932,2.02915,2.02921,3858312.0
2007-09-26 06:26:00,2.02915,2.02937,2.02898,2.02898,15197849.0
2007-09-26 06:27:00,2.0291,2.0291,2.02873,2.02873,12762154.0
2007-09-26 06:28:00,2.02867,2.02876,2.02826,2.02876,2100270.0
2007-09-26 06:29:00,2.02907,2.02924,2.02907,2.02924,3309375.0
2007-09-26 06:30:00,2.02935,2.02944,2.02927,2.02936,7015875.0
2007-09-26 06:31:00,2.02914,2.02923,2.0288,2.02923,7719252.0
2007-09-26 06:32:00,2.0293,2.0293,2.02907,2.02907,1889546.0
2007-09-26 06:33:00,2.02899,2.02899,2.02881,2.02881,12299488.0
2007-09-26 06:34:00,2.02888,2.02902,2.02888,2.02894,3797966.0
2007-09-26 06:35:00,2.02894,2.02894,2.02879,2.02879,3280761.0
2007-09-26 06:36:00,2.02894,2.02899,2.0289,2.0289,1760479.0
2007-09-26 06:37:00,2.02885,2.02907,2.02885,2.02885,30493914.0
2007-09-26 06:38:00,2.02905,2.02923,2.02905,2.02923,30931325.0
2007-09-26 06:39:00,2.0292,2.02931,2.02911,2.02911,2756126.0
2007-09-26 06:40:00,2.02913,2.0292,2.02906,2.02913,2705164.0
2007-09-26 06:41:00,2.02922,2.02928,2.02916,2.02928,6080740.0
2007-09-26 06:42:00,2.02919,2.02919,2.02904,2.02907,24560025.0
2007-09-26 06:43:00,2.02908,2.02933,2.02908,2.02933,8178298.0
2007-09-26 06:44:00,2.02941,2.02956,2.02941,2.02952,3085894.0
2007-09-26 06:45:00,2.02927,2.02936,2.02872,2.02933,4160788.0
2007-09-26 06:46:00,2.02946,2.02959,2.02946,2.02952,18459484.0
2007-09-26 06:47:00,2.0294,2.02953,2.02926,2.02926,29885358.0
2007-09-26 06:48:00,2.02931,2.02952,2.02927,2.02927,1538994.0
2007-09-26 06:49:00,2.02914,2.02914,2.02895,2.02909,8286197.0
2007-09-26 06:50:00,2.02922,2.02925,2.02898,2.02898,10334651.0
2007-09-26 06:51:00,2.02911,2.02929,2.02894,2.02894,3806976.0
2007-09-26 06:52:00,2.02882,2.02898,2.02882,2.02895,4171471.0
2007-09-26 06:53:00,2.0291,2.02923,2.02906,2.02916,2998620.0
2007-09-26 06:54:00,2.02933,2.02934,2.02916,2.02916,1292868.0
2007-09-26 06:55:00,2.0291,2.02924,2.02896,2.02896,602632.0
2007-09-26 06:56:00,2.0288,2.02898,2.02748,2.0289,15623536.0
2007-09-26 06:57:00,2.029,2.02919,2.02877,2.0291,4812124.0
2007-09-26 06:58:00,2.02909,2.02918,2.02909,2.02918,2484226.0
2007-09-26 06:59:00,2.02921,2.02933,2.02921,2.02932,7238567.0
2007-09-26 07:00:00,2.02942,2.02972,2.02914,2.02972,21542157.0
2007-09-26 07:01:00,2.02972,2.0299,2.02969,2.02969,9042230.0
2007-09-26 07:02:00,2.02941,2.02954,2.0293,2.02954,1177947.0
2007-09-26 07:03:00,2.02953,2.02956,2.02932,2.02956,11315094.0
2007-09-26 07:04:00,2.02973,2.03006,2.0297,2.03006,28911708.0
2007-09-26 07:05:00,2.03002,2.03002,2.02969,2.0299,10522467.0
2007-09-26 07:06:00,2.02989,2.03014,2.02989,2.03006,9230825.0
2007-09-26 07:07:00,2.03006,2.03011,2.02991,2.03005,5001831.0
2007-09-26 07:08:00,2.0299,2.02994,2.0296,2.0296,3063798.0
2007-09-26 07:09:00,2.02961,2.02963,2.02926,2.02959,12909884.0
2007-09-26 07:10:00,2.02965,2.02977,2.02931,2.02931,6899103.0
2007-09-26 07:11:00,2.02973,2.02982,2.02968,2.02982,3951197.0
2007-09-26 07:12:00,2.02979,2.02979,2.02965,2.02971,22731983.0
2007-09-26 07:13:00,2.02965,2.02973,2.02823,2.02952,6618673.0
2007-09-26 07:14:00,2.02934,2.02936,2.02895,2.02913,6756178.0
2007-09-26 07:15:00,2.02897,2.02897,2.02875,2.02877,6280448.0
2007-09-26 07:16:00,2.02868,2.02878,2.02857,2.02864,12004823.0
2007-09-26 07:17:00,2.02871,2.02887,2.0287,2.02887,19121988.0
2007-09-26 07:18:00,2.02865,2.02887,2.02864,2.02887,2659562.0
2007-09-26 07:19:00,2.02879,2.02902,2.02879,2.02902,11958725.0
2007-09-26 07:20:00,2.02906,2.02906,2.02845,2.02845,6111585.0
2007-09-26 07:21:00,2.02874,2.02893,2.02865,2.02889,2498351.0
2007-09-26 07:22:00,2.02893,2.02913,2.02893,2.02909,2527373.0
2007-09-26 07:23:00,2.02909,2.02914,2.02904,2.02909,2964824.0
2007-09-26 07:24:00,2.02915,2.02915,2.02899,2.02899,14616370.0
2007-09-26 07:25:00,2.02901,2.02901,2.02886,2.02889,1430871.0
2007-09-26 07:26:00,2.02886,2.02891,2.02877,2.0288,8349957.0
2007-09-26 07:27:00,2.02861,2.02882,2.02837,2.02876,32645840.0
2007-09-26 07:28:00,2.0288,2.0292,2.0288,2.0292,2757206.0
2007-09-26 07:29:00,2.02928,2.02951,2.02928,2.0295,3445298.0
2007-09-26 07:30:00,2.02955,2.02973,2.02945,2.02973,27711514.0
2007-09-26 07:31:00,2.02974,2.02994,2.02972,2.02994,6713172.0
2007-09-26 07:32:00,2.02994,2.03001,2.02982,2.03001,7225525.0
2007-09-26 07:33:00,2.02988,2.02988,2.02929,2.02929,1715956.0
2007-09-26 07:34:00,2.02923,2.02923,2.02896,2.02912,13514004.0
2007-09-26 07:35:00,2.02916,2.02916,2.02902,2.02902,2804830.0
2007-09-26 07:36:00,2.02902,2.02927,2.02847,2.02927,5164417.0
2007-09-26 07:37:00,2.02941,2.02963,2.02937,2.02963,18031887.0
2007-09-26 07:38:00,2.02971,2.02977,2.02963,2.02963,3916866.0
2007-09-26 07:39:00,2.02966,2.02977,2.02949,2.02949,1724591.0
2007-09-26 07:40:00,2.02938,2.02943,2.02918,2.02935,9102721.0
2007-09-26 07:41:00,2.02936,2.02936,2.02918,2.02922,17578918.0
2007-09-26 07:42:00,2.02914,2.02914,2.02882,2.02882,5750978.0
2007-09-26 07:43:00,2.02877,2.02933,2.02877,2.02933,4820314.0
2007-09-26 07:44:00,2.02941,2.02942,2.02932,2.02942,2528282.0
2007-09-26 07:45:00,2.02954,2.02973,2.02952,2.02973,7734006.0
2007-09-26 07:46:00,2.02969,2.02969,2.02942,2.02962,3317310.0
2007-09-26 07:47:00,2.02952,2.02952,2.02915,2.02936,3184449.0
2007-09-26 07:48:00,2.02956,2.02985,2.02956,2.02984,10772695.0
2007-09-26 07:49:00,2.02983,2.03015,2.02983,2.03015,24435962.0
2007-09-26 07:50:00,2.02999,2.03009,2.02999,2.03004,5390770.0
2007-09-26 07:51:00,2.0299,2.03014,2.02981,2.02981,5119294.0
2007-09-26 07:52:00,2.02983,2.03006,2.02982,2.03006,6059404.0
2007-09-26 07:53:00,2.03004,2.03022,2.03,2.03022,12408527.0
2007-09-26 07:54:00,2.03012,2.03074,2.02888,2.03074,4947966.0
2007-09-26 07:55:00,2.03084,2.03115,2.03084,2.03112,5631307.0
2007-09-26 07:56:00,2.03125,2.03132,2.03121,2.03122,3407665.0
2007-09-26 07:57:00,2.03124,2.03157,2.03124,2.03157,41119863.0
2007-09-26 07:58:00,2.03162,2.03171,2.03154,2.03154,15951124.0
2007-09-26 07:59:00,2.03166,2.03172,2.03152,2.03152,7520932.0
2007-09-26 08:00:00,2.03155,2.03171,2.03142,2.03171,10074385.0
2007-09-26 08:01:00,2.03165,2.03185,2.03163,2.03185,2016084.0
2007-09-26 08:02:00,2.03187,2.03187,2.03172,2.03172,3569786.0
2007-09-26 08:03:00,2.0316,2.0316,2.03143,2.03152,2100960.0
2007-09-26 08:04:00,2.0315,2.0315,2.03124,2.03124,16987770.0
2007-09-26 08:05:00,2.03104,2.03135,2.031,2.03105,5904192.0
2007-09-26 08:06:00,2.03096,2.03106,2.03095,2.03099,4664810.0
2007-09-26 08:07:00,2.0309,2.0309,2.03061,2.03061,15834534.0
2007-09-26 08:08:00,2.03048,2.03048,2.02997,2.02997,2708320.0
2007-09-26 08:09:00,2.03002,2.03032,2.03002,2.03032,1062672.0
2007-09-26 08:10:00,2.03034,2.03049,2.03028,2.03049,12007650.0
2007-09-26 08:11:00,2.03038,2.03043,2.03025,2.03043,4037943.0
2007-09-26 08:12:00,2.03041,2.03041,2.02996,2.02996,7817356.0
2007-09-26 08:13:00,2.03043,2.03067,2.03043,2.03067,3005789.0
2007-09-26 08:14:00,2.03077,2.03086,2.03054,2.03054,6890466.0
2007-09-26 08:15:00,2.03056,2.03058,2.03036,2.03058,2283224.0
2007-09-26 08:16:00,2.0307,2.03081,2.03065,2.03065,3676802.0
2007-09-26 08:17:00,2.03078,2.03089,2.03073,2.03089,3030703.0
2007-09-26 08:18:00,2.03094,2.031,2.03092,2.031,8288274.0
2007-09-26 08:19:00,2.03104,2.03117,2.03104,2.03117,2368094.0
2007-09-26 08:20:00,2.0312,2.0312,2.03089,2.03101,10306512.0
2007-09-26 08:21:00,2.03106,2.03106,2.03068,2.03068,4075847.0
2007-09-26 08:22:00,2.03074,2.03078,2.03056,2.03056,12768162.0
2007-09-26 08:23:00,2.03039,2.0304,2.03017,2.0302,3806034.0
2007-09-26 08:24:00,2.0301,2.03029,2.02999,2.03003,2474550.0
2007-09-26 08:25:00,2.03014,2.03057,2.03014,2.03057,2245769.0
2007-09-26 08:26:00,2.03068,2.03143,2.03068,2.03143,1439050.0
2007-09-26 08:27:00,2.03147,2.03161,2.03132,2.03161,11172412.0
2007-09-26 08:28:00,2.03161,2.03161,2.03073,2.03073,8636023.0
2007-09-26 08:29:00,2.03057,2.03057,2.03046,2.03047,9113098.0
2007-09-26 08:30:00,2.03045,2.03051,2.03045,2.03047,21098636.0
2007-09-26 08:31:00,2.03045,2.03096,2.03045,2.03096,5169848.0
2007-09-26 08:32:00,2.03102,2.03163,2.03102,2.03163,4759146.0
2007-09-26 08:33:00,2.0315,2.03153,2.03138,2.03153,1349789.0
2007-09-26 08:34:00,2.03128,2.03128,2.03086,2.03086,6708341.0
2007-09-26 08:35:00,2.03077,2.03077,2.03051,2.03051,3429571.0
2007-09-26 08:36:00,2.03043,2.03044,2.02999,2.03006,5842443.0
2007-09-26 08:37:00,2.03008,2.03008,2.03,2.03006,2770527.0
2007-09-26 08:38:00,2.03019,2.03027,2.0301,2.03027,5816037.0
2007-09-26 08:39:00,2.03039,2.03051,2.03028,2.03051,3896096.0
2007-09-26 08:40:00,2.03021,2.03065,2.03021,2.0305,25805789.0
2007-09-26 08:41:00,2.03064,2.0308,2.03049,2.0308,4819605.0
2007-09-26 08:42:00,2.03097,2.0312,2.03097,2.03101,14389456.0
2007-09-26 08:43:00,2.03105,2.03109,2.03089,2.03107,3504777.0
2007-09-26 08:44:00,2.03113,2.03138,2.03105,2.03138,6418644.0
2007-09-26 08:45:00,2.03142,2.03142,2.0312,2.03129,5554503.0
2007-09-26 08:46:00,2.03131,2.03157,2.03123,2.03134,3755798.0
2007-09-26 08:47:00,2.03146,2.03178,2.03146,2.03174,8984685.0
2007-09-26 08:48:00,2.03169,2.03175,2.03149,2.03167,4100438.0
2007-09-26 08:49:00,2.03153,2.03153,2.03123,2.03123,2586930.0
2007-09-26 08:50:00,2.03113,2.03113,2.03077,2.03077,7279186.0
2007-09-26 08:51:00,2.03086,2.03109,2.03073,2.03073,12206167.0
2007-09-26 08:52:00,2.03127,2.03139,2.03122,2.03126,3454645.0
2007-09-26 08:53:00,2.03112,2.03138,2.03112,2.03138,988718.0
2007-09-26 08:54:00,2.03146,2.03154,2.03143,2.03149,1642803.0
2007-09-26 08:55:00,2.03149,2.03164,2.03149,2.03156,3231171.0
2007-09-26 08:56:00,2.03151,2.0316,2.03138,2.0316,7163777.0
2007-09-26 08:57:00,2.03167,2.03237,2.0316,2.03229,7066022.0
2007-09-26 08:58:00,2.03245,2.03265,2.03245,2.03265,3230157.0
2007-09-26 08:59:00,2.03278,2.03278,2.03247,2.03262,3301032.0
2007-09-26 09:00:00,2.03235,2.03249,2.03202,2.03202,4627248.0
2007-09-26 09:01:00,2.03232,2.03247,2.03232,2.03247,364354.0
2007-09-26 09:02:00,2.03251,2.03274,2.03251,2.03274,2966383.0
2007-09-26 09:03:00,2.03272,2.0329,2.03265,2.03289,3971193.0
2007-09-26 09:04:00,2.0331,2.0331,2.03275,2.03279,8488799.0
2007-09-26 09:05:00,2.03284,2.03306,2.0327,2.03306,6504937.0
2007-09-26 09:06:00,2.03315,2.03355,2.03315,2.03339,6176173.0
2007-09-26 09:07:00,2.03361,2.03394,2.03359,2.03394,2264771.0
2007-09-26 09:08:00,2.03413,2.03447,2.03413,2.03443,2111122.0
2007-09-26 09:09:00,2.03479,2.0351,2.03479,2.03491,7244053.0
2007-09-26 09:10:00,2.03473,2.0349,2.03473,2.03475,5664348.0
2007-09-26 09:11:00,2.03467,2.03467,2.03396,2.03396,14020911.0
2007-09-26 09:12:00,2.03404,2.03404,2.03383,2.03383,2589713.0
2007-09-26 09:13:00,2.03377,2.03377,2.0333,2.03341,6874572.0
2007-09-26 09:14:00,2.03336,2.03336,2.0332,2.03329,5329376.0
2007-09-26 09:15:00,2.03331,2.03344,2.03324,2.03324,4000190.0
2007-09-26 09:16:00,2.03325,2.0333,2.03324,2.03324,2120402.0
2007-09-26 09:17:00,2.03312,2.03381,2.03312,2.03381,9420718.0
2007-09-26 09:18:00,2.03384,2.03397,2.03358,2.03358,4174227.0
2007-09-26 09:19:00,2.03351,2.03373,2.03344,2.03369,8620979.0
2007-09-26 09:20:00,2.03357,2.03363,2.03299,2.03299,17556640.0
2007-09-26 09:21:00,2.03288,2.03312,2.03288,2.03311,4442872.0
2007-09-26 09:22:00,2.03315,2.03315,2.03249,2.03249,4837025.0
2007-09-26 09:23:00,2.03211,2.03233,2.03203,2.03233,30082037.0
2007-09-26 09:24:00,2.03238,2.03297,2.03238,2.03297,7430504.0
2007-09-26 09:25:00,2.03303,2.03327,2.03297,2.03319,10328070.0
2007-09-26 09:26:00,2.03332,2.03353,2.03332,2.03344,6165795.0
2007-09-26 09:27:00,2.03358,2.03381,2.03358,2.03381,4483274.0
2007-09-26 09:28:00,2.03392,2.03412,2.03386,2.03396,8754364.0
2007-09-26 09:29:00,2.0339,2.0339,2.03324,2.03324,4363017.0
2007-09-26 09:30:00,2.03328,2.03328,2.03256,2.03304,15230022.0
2007-09-26 09:31:00,2.03303,2.03303,2.0328,2.0328,14487746.0
2007-09-26 09:32:00,2.03275,2.03275,2.0325,2.0325,8990344.0
2007-09-26 09:33:00,2.03239,2.03248,2.03227,2.03227,269563.0
2007-09-26 09:34:00,2.03228,2.0324,2.03219,2.03231,5576583.0
2007-09-26 09:35:00,2.03232,2.03234,2.03223,2.03234,3536497.0
2007-09-26 09:36:00,2.03241,2.03257,2.03241,2.03251,3142877.0
2007-09-26 09:37:00,2.03238,2.03269,2.03238,2.03269,7735449.0
2007-09-26 09:38:00,2.03269,2.03293,2.03267,2.03293,18962499.0
2007-09-26 09:39:00,2.033,2.03335,2.033,2.03323,7571901.0
2007-09-26 09:40:00,2.03305,2.03305,2.0325,2.0325,15038647.0
2007-09-26 09:41:00,2.03281,2.03281,2.03268,2.03277,8027416.0
2007-09-26 09:42:00,2.03273,2.03273,2.03229,2.03229,3474861.0
2007-09-26 09:43:00,2.03224,2.03229,2.03208,2.03226,3322570.0
2007-09-26 09:44:00,2.03222,2.03233,2.03207,2.03228,3967738.0
2007-09-26 09:45:00,2.03241,2.03265,2.03241,2.03265,1740281.0
2007-09-26 09:46:00,2.03263,2.03263,2.03244,2.03244,17690387.0
2007-09-26 09:47:00,2.03108,2.03292,2.03108,2.03292,6113585.0
2007-09-26 09:48:00,2.0327,2.03271,2.03238,2.03271,16644511.0
2007-09-26 09:49:00,2.03283,2.03363,2.03283,2.03363,14533079.0
2007-09-26 09:50:00,2.03366,2.03375,2.03354,2.03354,13644937.0
2007-09-26 09:51:00,2.03334,2.03334,2.03292,2.03292,14526702.0
2007-09-26 09:52:00,2.03293,2.03293,2.03267,2.03289,8992495.0
2007-09-26 09:53:00,2.03295,2.03295,2.03259,2.03259,4395073.0
2007-09-26 09:54:00,2.03264,2.03264,2.03246,2.03246,2329276.0
2007-09-26 09:55:00,2.03241,2.03241,2.03222,2.03222,11989934.0
2007-09-26 09:56:00,2.0322,2.0322,2.03203,2.03203,4167490.0
2007-09-26 09:57:00,2.03165,2.03182,2.03165,2.03179,7333391.0
2007-09-26 09:58:00,2.03168,2.03168,2.03148,2.03148,8266350.0
2007-09-26 09:59:00,2.03142,2.03175,2.03134,2.03175,7680362.0
2007-09-26 10:00:00,2.03183,2.03187,2.03166,2.03179,6580709.0
2007-09-26 10:01:00,2.03175,2.03184,2.03101,2.03101,3165834.0
2007-09-26 10:02:00,2.03117,2.03117,2.03083,2.03083,4055481.0
2007-09-26 10:03:00,2.03078,2.03087,2.03063,2.03064,1943034.0
2007-09-26 10:04:00,2.03068,2.03068,2.03038,2.03048,6742092.0
2007-09-26 10:05:00,2.03044,2.03044,2.03015,2.0302,5226164.0
2007-09-26 10:06:00,2.03015,2.03015,2.02992,2.02996,1436663.0
2007-09-26 10:07:00,2.02996,2.02996,2.02954,2.02954,5072647.0
2007-09-26 10:08:00,2.02961,2.02961,2.02927,2.02953,6491072.0
2007-09-26 10:09:00,2.02953,2.02953,2.02935,2.02942,928399.0
2007-09-26 10:10:00,2.02909,2.02951,2.02909,2.02925,31638748.0
2007-09-26 10:11:00,2.02923,2.02928,2.0278,2.02928,8022941.0
2007-09-26 10:12:00,2.02928,2.02958,2.02916,2.02916,7513240.0
2007-09-26 10:13:00,2.02895,2.02895,2.02869,2.02869,1321236.0
2007-09-26 10:14:00,2.02874,2.02887,2.02874,2.02875,1861362.0
2007-09-26 10:15:00,2.02891,2.02897,2.02883,2.02885,10007521.0
2007-09-26 10:16:00,2.02882,2.02895,2.02873,2.02895,8892064.0
2007-09-26 10:17:00,2.02909,2.02941,2.02909,2.02941,4768125.0
2007-09-26 10:18:00,2.02929,2.0293,2.02902,2.02903,10089149.0
2007-09-26 10:19:00,2.02891,2.02891,2.02873,2.02875,8741276.0
2007-09-26 10:20:00,2.02863,2.02873,2.0285,2.0285,4894215.0
2007-09-26 10:21:00,2.02837,2.02837,2.02789,2.02789,5202010.0
2007-09-26 10:22:00,2.0277,2.02779,2.02758,2.02779,13696365.0
2007-09-26 10:23:00,2.02759,2.02759,2.02724,2.02724,4033811.0
2007-09-26 10:24:00,2.02739,2.02739,2.02707,2.02711,29984995.0
2007-09-26 10:25:00,2.02703,2.02703,2.02665,2.02665,4606792.0
2007-09-26 10:26:00,2.02674,2.02674,2.02638,2.02638,6538664.0
2007-09-26 10:27:00,2.02638,2.02638,2.02619,2.02619,7676338.0
2007-09-26 10:28:00,2.02613,2.02613,2.02596,2.02598,3588778.0
2007-09-26 10:29:00,2.02589,2.02591,2.02574,2.02574,10224504.0
2007-09-26 10:30:00,2.02556,2.02575,2.02556,2.02575,9012769.0
2007-09-26 10:31:00,2.02576,2.02589,2.02508,2.02508,5259035.0
2007-09-26 10:32:00,2.02514,2.02514,2.02434,2.02434,19907287.0
2007-09-26 10:33:00,2.02432,2.0245,2.0242,2.0245,6753642.0
2007-09-26 10:34:00,2.02457,2.02505,2.02457,2.02505,36610630.0
2007-09-26 10:35:00,2.0252,2.02574,2.0252,2.02574,3766256.0
2007-09-26 10:36:00,2.02576,2.02602,2.02561,2.02602,6569696.0
2007-09-26 10:37:00,2.02604,2.02625,2.02604,2.02625,4484929.0
2007-09-26 10:38:00,2.02625,2.02648,2.02625,2.02648,3182676.0
2007-09-26 10:39:00,2.02649,2.02675,2.02649,2.02675,5624794.0
2007-09-26 10:40:00,2.0269,2.02734,2.0269,2.02734,3814132.0
2007-09-26 10:41:00,2.02751,2.02751,2.02731,2.02751,5147164.0
2007-09-26 10:42:00,2.02742,2.02742,2.02719,2.02721,1668498.0
2007-09-26 10:43:00,2.02714,2.02754,2.02714,2.02754,1111301.0
2007-09-26 10:44:00,2.02766,2.02766,2.02735,2.02735,22341032.0
2007-09-26 10:45:00,2.02719,2.0272,2.02685,2.02713,5674112.0
2007-09-26 10:46:00,2.0268,2.02749,2.0268,2.02737,3587510.0
2007-09-26 10:47:00,2.0275,2.02772,2.0275,2.02772,1907515.0
2007-09-26 10:48:00,2.02774,2.02811,2.02767,2.02811,4554455.0
2007-09-26 10:49:00,2.02809,2.02837,2.02809,2.02834,3965678.0
2007-09-26 10:50:00,2.02826,2.02826,2.028,2.028,2224423.0
2007-09-26 10:51:00,2.02808,2.02818,2.02807,2.0281,9523691.0
2007-09-26 10:52:00,2.02804,2.02804,2.02762,2.02762,15177881.0
2007-09-26 10:53:00,2.0276,2.0276,2.02709,2.02709,2859105.0
2007-09-26 10:54:00,2.02752,2.02812,2.02752,2.02812,13811952.0
2007-09-26 10:55:00,2.0283,2.0285,2.02826,2.02826,6783515.0
2007-09-26 10:56:00,2.02828,2.02849,2.02828,2.02849,6763225.0
2007-09-26 10:57:00,2.02845,2.02875,2.02845,2.02875,14178722.0
2007-09-26 10:58:00,2.02881,2.02894,2.02881,2.02887,593305.0
2007-09-26 10:59:00,2.02885,2.02887,2.02859,2.02861,11015656.0
2007-09-26 11:00:00,2.02863,2.02881,2.02863,2.02881,13232598.0
2007-09-26 11:01:00,2.02864,2.02865,2.02845,2.02857,5008244.0
2007-09-26 11:02:00,2.02851,2.02851,2.02796,2.02796,6468304.0
2007-09-26 11:03:00,2.0281,2.0281,2.02786,2.02795,5488735.0
2007-09-26 11:04:00,2.02787,2.02787,2.02766,2.02766,13504492.0
2007-09-26 11:05:00,2.0276,2.0276,2.02744,2.02744,7717176.0
2007-09-26 11:06:00,2.02746,2.02765,2.02743,2.02765,4926328.0
2007-09-26 11:07:00,2.02768,2.02787,2.02767,2.02787,6699225.0
2007-09-26 11:08:00,2.02789,2.02819,2.02786,2.02819,3769543.0
2007-09-26 11:09:00,2.02821,2.02841,2.02808,2.02841,20172481.0
2007-09-26 11:10:00,2.02838,2.02876,2.02835,2.02835,2281429.0
2007-09-26 11:11:00,2.02812,2.02812,2.02754,2.02754,550959.0
2007-09-26 11:12:00,2.0276,2.02776,2.02757,2.02776,9646231.0
2007-09-26 11:13:00,2.02788,2.02804,2.02784,2.02797,11440209.0
2007-09-26 11:14:00,2.02802,2.02815,2.02796,2.02814,17939796.0
2007-09-26 11:15:00,2.02823,2.02838,2.02823,2.02835,2495243.0
2007-09-26 11:16:00,2.02843,2.02857,2.02843,2.02847,12166677.0
2007-09-26 11:17:00,2.02844,2.02851,2.02828,2.02838,11667768.0
2007-09-26 11:18:00,2.0285,2.02858,2.02842,2.02842,2164467.0
2007-09-26 11:19:00,2.02836,2.02857,2.02818,2.02845,12326729.0
2007-09-26 11:20:00,2.02865,2.02878,2.02852,2.02852,4045349.0
2007-09-26 11:21:00,2.02845,2.02845,2.02832,2.02838,4700898.0
2007-09-26 11:22:00,2.02838,2.02847,2.02825,2.02825,18875887.0
2007-09-26 11:23:00,2.02811,2.02827,2.02804,2.02827,1476109.0
2007-09-26 11:24:00,2.02829,2.02855,2.02826,2.02855,8305624.0
2007-09-26 11:25:00,2.02848,2.02849,2.02823,2.02849,6886288.0
2007-09-26 11:26:00,2.02857,2.02872,2.02831,2.02831,8132175.0
2007-09-26 11:27:00,2.02878,2.02903,2.02878,2.02896,6029269.0
2007-09-26 11:28:00,2.02889,2.02917,2.02889,2.02917,24915067.0
2007-09-26 11:29:00,2.0291,2.0291,2.02897,2.02898,1982509.0
2007-09-26 11:30:00,2.029,2.02914,2.02884,2.02889,6249204.0
2007-09-26 11:31:00,2.02899,2.02899,2.02875,2.02875,15697605.0
2007-09-26 11:32:00,2.02884,2.02894,2.02884,2.02894,2846077.0
2007-09-26 11:33:00,2.02887,2.02899,2.02869,2.02899,4052279.0
2007-09-26 11:34:00,2.029,2.02932,2.02899,2.02932,11362728.0
2007-09-26 11:35:00,2.02935,2.02935,2.0291,2.02912,7972704.0
2007-09-26 11:36:00,2.02917,2.02942,2.02917,2.02921,3212825.0
2007-09-26 11:37:00,2.02905,2.02928,2.02905,2.02919,1709159.0
2007-09-26 11:38:00,2.02929,2.02945,2.02929,2.02945,4812415.0
2007-09-26 11:39:00,2.02968,2.03023,2.02964,2.03023,4032933.0
2007-09-26 11:40:00,2.03027,2.03058,2.03027,2.03028,34436327.0
2007-09-26 11:41:00,2.03018,2.03018,2.0299,2.02994,1360999.0
2007-09-26 11:42:00,2.02975,2.03006,2.02975,2.02996,19091985.0
2007-09-26 11:43:00,2.03005,2.03013,2.02982,2.02982,25632633.0
2007-09-26 11:44:00,2.0297,2.02982,2.0297,2.0297,5620755.0
2007-09-26 11:45:00,2.02983,2.03038,2.02983,2.03038,4985067.0
2007-09-26 11:46:00,2.03038,2.03038,2.02965,2.02965,9266133.0
2007-09-26 11:47:00,2.03003,2.03003,2.02985,2.02985,7569307.0
2007-09-26 11:48:00,2.02956,2.02975,2.02951,2.02953,18832093.0
2007-09-26 11:49:00,2.02918,2.02938,2.02918,2.0293,496825.0
2007-09-26 11:50:00,2.02933,2.02948,2.02933,2.02945,9877398.0
2007-09-26 11:51:00,2.02935,2.02935,2.02888,2.02888,1714004.0
2007-09-26 11:52:00,2.02884,2.02884,2.02865,2.02865,1521433.0
2007-09-26 11:53:00,2.02841,2.02891,2.02841,2.02891,3047844.0
2007-09-26 11:54:00,2.02881,2.02887,2.02872,2.02887,6687781.0
2007-09-26 11:55:00,2.02872,2.02882,2.02868,2.02874,2898156.0
2007-09-26 11:56:00,2.02843,2.02843,2.02799,2.02799,16256742.0
2007-09-26 11:57:00,2.02796,2.028,2.02779,2.0278,11064814.0
2007-09-26 11:58:00,2.02781,2.02792,2.02779,2.02792,25435712.0
2007-09-26 11:59:00,2.02795,2.02816,2.02795,2.02816,16917006.0
2007-09-26 12:00:00,2.02822,2.02851,2.02822,2.02843,7361560.0
2007-09-26 12:01:00,2.02855,2.02878,2.02855,2.02876,8731581.0
2007-09-26 12:02:00,2.02891,2.02915,2.02891,2.02915,2874776.0
2007-09-26 12:03:00,2.02918,2.02928,2.02912,2.02912,1084985.0
2007-09-26 12:04:00,2.0288,2.02911,2.0288,2.02893,7326145.0
2007-09-26 12:05:00,2.02886,2.02886,2.02836,2.02836,3372331.0
2007-09-26 12:06:00,2.02822,2.02822,2.02793,2.02801,6294185.0
2007-09-26 12:07:00,2.02803,2.02833,2.02803,2.02816,1858979.0
2007-09-26 12:08:00,2.02806,2.0282,2.02797,2.0282,5296498.0
2007-09-26 12:09:00,2.02817,2.02852,2.02796,2.02852,2312367.0
2007-09-26 12:10:00,2.02843,2.02843,2.02813,2.02814,3721595.0
2007-09-26 12:11:00,2.02814,2.02814,2.02788,2.02788,2536762.0
2007-09-26 12:12:00,2.02781,2.02781,2.02765,2.02769,6441241.0
2007-09-26 12:13:00,2.02767,2.02776,2.02737,2.02776,9503231.0
2007-09-26 12:14:00,2.02765,2.02787,2.02752,2.02752,33596286.0
2007-09-26 12:15:00,2.02752,2.02763,2.02745,2.02751,5550907.0
2007-09-26 12:16:00,2.02748,2.02748,2.02718,2.02718,5667053.0
2007-09-26 12:17:00,2.02735,2.02747,2.02735,2.02739,6720268.0
2007-09-26 12:18:00,2.02737,2.02737,2.02689,2.02689,2599121.0
2007-09-26 12:19:00,2.02664,2.02664,2.02616,2.02616,53986299.0
2007-09-26 12:20:00,2.02614,2.02614,2.02601,2.02609,3799076.0
2007-09-26 12:21:00,2.02623,2.02633,2.02623,2.02629,760607.0
2007-09-26 12:22:00,2.02641,2.02652,2.02632,2.02638,26286531.0
2007-09-26 12:23:00,2.02632,2.02632,2.02598,2.02598,11243439.0
2007-09-26 12:24:00,2.0259,2.02604,2.0259,2.02604,19167918.0
2007-09-26 12:25:00,2.02607,2.0261,2.02593,2.0261,15494392.0
2007-09-26 12:26:00,2.02621,2.02643,2.02621,2.02642,10741415.0
2007-09-26 12:27:00,2.02655,2.02709,2.02655,2.02709,4791802.0
2007-09-26 12:28:00,2.02704,2.02724,2.02697,2.02724,37542639.0
2007-09-26 12:29:00,2.02733,2.02801,2.02733,2.02801,2564545.0
2007-09-26 12:30:00,2.028,2.028,2.02734,2.02734,1701185.0
2007-09-26 12:31:00,2.02762,2.02786,2.0276,2.02786,6534470.0
2007-09-26 12:32:00,2.0278,2.02801,2.02772,2.02801,21710263.0
2007-09-26 12:33:00,2.02816,2.02864,2.02811,2.02864,5855666.0
2007-09-26 12:34:00,2.02847,2.02856,2.02815,2.02815,4739160.0
2007-09-26 12:35:00,2.02817,2.02829,2.02808,2.02808,1396395.0
2007-09-26 12:36:00,2.02792,2.02792,2.02733,2.02733,8094634.0
2007-09-26 12:37:00,2.02734,2.0276,2.02734,2.0275,1987792.0
2007-09-26 12:38:00,2.02728,2.02729,2.02677,2.02677,9648373.0
2007-09-26 12:39:00,2.02658,2.0266,2.02611,2.02611,9030291.0
2007-09-26 12:40:00,2.02601,2.02615,2.02598,2.02614,3535003.0
2007-09-26 12:41:00,2.02623,2.02658,2.02622,2.02658,3672907.0
2007-09-26 12:42:00,2.0264,2.0264,2.02601,2.02601,6150502.0
2007-09-26 12:43:00,2.02583,2.02583,2.02534,2.02534,1534115.0
2007-09-26 12:44:00,2.02514,2.02519,2.02506,2.02509,1993625.0
2007-09-26 12:45:00,2.02523,2.02558,2.02523,2.02558,2848147.0
2007-09-26 12:46:00,2.02565,2.02577,2.0256,2.02577,4517742.0
2007-09-26 12:47:00,2.02581,2.02608,2.02581,2.02603,37863719.0
2007-09-26 12:48:00,2.02601,2.02652,2.026,2.02652,10302161.0
2007-09-26 12:49:00,2.02652,2.02682,2.02638,2.02682,4581300.0
2007-09-26 12:50:00,2.02686,2.02699,2.02677,2.02693,4288453.0
2007-09-26 12:51:00,2.02682,2.02712,2.02682,2.02712,4761187.0
2007-09-26 12:52:00,2.02707,2.02712,2.02684,2.02701,5285853.0
2007-09-26 12:53:00,2.02695,2.02699,2.02673,2.02679,7886509.0
2007-09-26 12:54:00,2.02673,2.02673,2.0265,2.0265,1164089.0
2007-09-26 12:55:00,2.02656,2.02656,2.02622,2.02622,10082835.0
2007-09-26 12:56:00,2.02621,2.02621,2.02586,2.02598,11530628.0
2007-09-26 12:57:00,2.02595,2.02601,2.02562,2.02601,2273927.0
2007-09-26 12:58:00,2.0261,2.02621,2.02608,2.02608,5608850.0
2007-09-26 12:59:00,2.02616,2.02636,2.02616,2.02636,4220817.0
2007-09-26 13:00:00,2.02636,2.02654,2.02636,2.02654,2351702.0
2007-09-26 13:01:00,2.02668,2.02699,2.02668,2.02683,8008836.0
2007-09-26 13:02:00,2.02679,2.02679,2.02655,2.02665,4606123.0
2007-09-26 13:03:00,2.02657,2.02657,2.02629,2.02637,4043792.0
2007-09-26 13:04:00,2.02625,2.02625,2.02594,2.02594,2255325.0
2007-09-26 13:05:00,2.0258,2.02605,2.0258,2.02605,18642440.0
2007-09-26 13:06:00,2.02609,2.02609,2.02584,2.02598,8852918.0
2007-09-26 13:07:00,2.02598,2.02637,2.02587,2.02637,2529875.0
2007-09-26 13:08:00,2.02646,2.0267,2.02646,2.02662,27364720.0
2007-09-26 13:09:00,2.02655,2.02655,2.02607,2.02616,1459439.0
2007-09-26 13:10:00,2.02611,2.02623,2.0261,2.02623,9609851.0
2007-09-26 13:11:00,2.02631,2.02661,2.02631,2.02637,14216183.0
2007-09-26 13:12:00,2.02624,2.02624,2.02606,2.02606,9066025.0
2007-09-26 13:13:00,2.02611,2.02624,2.02611,2.02624,6801104.0
2007-09-26 13:14:00,2.02615,2.02623,2.02615,2.02623,8539967.0
2007-09-26 13:15:00,2.02615,2.02648,2.02615,2.02648,5638436.0
2007-09-26 13:16:00,2.02651,2.02656,2.02636,2.02636,9500404.0
2007-09-26 13:17:00,2.02626,2.02626,2.02592,2.02601,6046414.0
2007-09-26 13:18:00,2.02608,2.02617,2.026,2.02607,9167438.0
2007-09-26 13:19:00,2.026,2.026,2.02581,2.02593,8615471.0
2007-09-26 13:20:00,2.02599,2.02623,2.02599,2.02623,9108256.0
2007-09-26 13:21:00,2.02625,2.02644,2.02618,2.02644,1804431.0
2007-09-26 13:22:00,2.02649,2.02683,2.02641,2.02683,3374652.0
2007-09-26 13:23:00,2.02669,2.02669,2.02652,2.02664,5988019.0
2007-09-26 13:24:00,2.02671,2.02711,2.02671,2.02711,4009928.0
2007-09-26 13:25:00,2.02717,2.02728,2.02709,2.02713,2367519.0
2007-09-26 13:26:00,2.02719,2.02725,2.02702,2.02713,3277850.0
2007-09-26 13:27:00,2.02717,2.02717,2.02691,2.02691,8722843.0
2007-09-26 13:28:00,2.02688,2.02691,2.02678,2.02681,3892116.0
2007-09-26 13:29:00,2.02674,2.02674,2.02658,2.02663,8423368.0
2007-09-26 13:30:00,2.02659,2.02685,2.02655,2.02682,2910983.0
2007-09-26 13:31:00,2.02692,2.02714,2.02692,2.02714,5324221.0
2007-09-26 13:32:00,2.02714,2.02746,2.02714,2.02743,8872654.0
2007-09-26 13:33:00,2.02747,2.02773,2.02747,2.02773,6374842.0
2007-09-26 13:34:00,2.02778,2.02792,2.02775,2.02792,1694278.0
2007-09-26 13:35:00,2.02785,2.02811,2.02785,2.02799,3998355.0
2007-09-26 13:36:00,2.028,2.02805,2.02779,2.02779,14827347.0
2007-09-26 13:37:00,2.02787,2.02798,2.02784,2.02784,4295246.0
2007-09-26 13:38:00,2.02785,2.02789,2.02767,2.02789,2490985.0
2007-09-26 13:39:00,2.028,2.0284,2.028,2.0284,5209817.0
2007-09-26 13:40:00,2.02848,2.02893,2.02848,2.02893,4758100.0
2007-09-26 13:41:00,2.02901,2.02916,2.0289,2.02906,3089812.0
2007-09-26 13:42:00,2.02922,2.0294,2.02922,2.02938,7838833.0
2007-09-26 13:43:00,2.02946,2.02969,2.02946,2.02969,4070950.0
2007-09-26 13:44:00,2.02966,2.02966,2.02935,2.02935,32926316.0
2007-09-26 13:45:00,2.02936,2.02948,2.02932,2.02948,7011746.0
2007-09-26 13:46:00,2.02948,2.02948,2.02931,2.02936,26778642.0
2007-09-26 13:47:00,2.02914,2.02925,2.02904,2.02904,2293932.0
2007-09-26 13:48:00,2.02911,2.02918,2.0289,2.02891,12403884.0
2007-09-26 13:49:00,2.02886,2.02886,2.02856,2.02856,7996574.0
2007-09-26 13:50:00,2.02843,2.02843,2.02771,2.02771,4152049.0
2007-09-26 13:51:00,2.02768,2.02768,2.02742,2.02768,6510172.0
2007-09-26 13:52:00,2.02773,2.02811,2.02773,2.02811,5911584.0
2007-09-26 13:53:00,2.02807,2.02809,2.02781,2.02781,3450832.0
2007-09-26 13:54:00,2.02778,2.02821,2.02771,2.02821,7593190.0
2007-09-26 13:55:00,2.02836,2.02839,2.02828,2.02828,5249063.0
2007-09-26 13:56:00,2.02804,2.02804,2.02778,2.02778,16062064.0
2007-09-26 13:57:00,2.02777,2.0278,2.02733,2.02733,7700615.0
2007-09-26 13:58:00,2.02722,2.02722,2.02559,2.02676,4252868.0
2007-09-26 13:59:00,2.0269,2.02709,2.02685,2.02709,6154966.0
2007-09-26 14:00:00,2.02715,2.02716,2.02697,2.027,2961274.0
2007-09-26 14:01:00,2.0269,2.027,2.02684,2.02691,8174893.0
2007-09-26 14:02:00,2.02701,2.02749,2.02684,2.02749,2605669.0
2007-09-26 14:03:00,2.02757,2.0278,2.0275,2.0275,4350468.0
2007-09-26 14:04:00,2.02742,2.02758,2.02742,2.02758,9135756.0
2007-09-26 14:05:00,2.02755,2.02755,2.02707,2.02707,2746651.0
2007-09-26 14:06:00,2.02706,2.02728,2.02706,2.02723,3144865.0
2007-09-26 14:07:00,2.02729,2.0277,2.02729,2.02736,13707652.0
2007-09-26 14:08:00,2.02774,2.02798,2.02774,2.02798,13461307.0
2007-09-26 14:09:00,2.02796,2.02822,2.02796,2.02822,11606756.0
2007-09-26 14:10:00,2.02825,2.02858,2.02819,2.02858,4979918.0
2007-09-26 14:11:00,2.02846,2.02846,2.02775,2.02775,1634433.0
2007-09-26 14:12:00,2.02768,2.02787,2.02758,2.02787,3552807.0
2007-09-26 14:13:00,2.02779,2.02779,2.02766,2.02773,11425043.0
2007-09-26 14:14:00,2.02764,2.02772,2.02763,2.02763,6527040.0
2007-09-26 14:15:00,2.02748,2.02748,2.02688,2.02688,7602098.0
2007-09-26 14:16:00,2.02683,2.02695,2.02674,2.02681,1128476.0
2007-09-26 14:17:00,2.02683,2.02715,2.02683,2.02715,2693992.0
2007-09-26 14:18:00,2.02719,2.0273,2.02705,2.02705,5057553.0
2007-09-26 14:19:00,2.02698,2.02737,2.02687,2.02737,2195989.0
2007-09-26 14:20:00,2.0272,2.02724,2.0269,2.0269,2193475.0
2007-09-26 14:21:00,2.02683,2.02684,2.02669,2.02669,5006505.0
2007-09-26 14:22:00,2.02626,2.02661,2.02626,2.02655,11736615.0
2007-09-26 14:23:00,2.0266,2.0266,2.0263,2.02653,1722948.0
2007-09-26 14:24:00,2.02654,2.02664,2.02647,2.02651,6272573.0
2007-09-26 14:25:00,2.02659,2.02686,2.02658,2.02658,1733751.0
2007-09-26 14:26:00,2.02697,2.02719,2.02697,2.02707,8916166.0
2007-09-26 14:27:00,2.02687,2.02694,2.02647,2.0265,4108940.0
2007-09-26 14:28:00,2.0265,2.0265,2.02625,2.02629,40752932.0
2007-09-26 14:29:00,2.02619,2.0262,2.02596,2.02596,9145659.0
2007-09-26 14:30:00,2.02585,2.02585,2.02534,2.02534,8732713.0
2007-09-26 14:31:00,2.02526,2.02526,2.0245,2.0245,20604928.0
2007-09-26 14:32:00,2.02432,2.02432,2.02388,2.02415,20064149.0
2007-09-26 14:33:00,2.02421,2.02445,2.02421,2.02428,18056021.0
2007-09-26 14:34:00,2.02435,2.02461,2.02414,2.02461,16362051.0
2007-09-26 14:35:00,2.02465,2.02496,2.02463,2.02496,796056.0
2007-09-26 14:36:00,2.02476,2.02487,2.02443,2.02458,5352395.0
2007-09-26 14:37:00,2.02442,2.02442,2.02419,2.02421,4974398.0
2007-09-26 14:38:00,2.02407,2.02408,2.02374,2.02408,3926909.0
2007-09-26 14:39:00,2.0242,2.02443,2.0242,2.02443,13078867.0
2007-09-26 14:40:00,2.02446,2.02482,2.02446,2.02482,5900275.0
2007-09-26 14:41:00,2.02477,2.02477,2.02458,2.0247,5924705.0
2007-09-26 14:42:00,2.0246,2.0246,2.02435,2.02451,13086880.0
2007-09-26 14:43:00,2.02484,2.02519,2.02477,2.02505,15034766.0
2007-09-26 14:44:00,2.02497,2.02497,2.02472,2.02472,5226892.0
2007-09-26 14:45:00,2.02478,2.02561,2.02478,2.02561,1809519.0
2007-09-26 14:46:00,2.02565,2.02592,2.02565,2.02592,12119380.0
2007-09-26 14:47:00,2.02613,2.02631,2.02606,2.02631,11097813.0
2007-09-26 14:48:00,2.02629,2.02657,2.02629,2.02657,2589530.0
2007-09-26 14:49:00,2.02661,2.02671,2.02654,2.02671,11308745.0
2007-09-26 14:50:00,2.0268,2.02683,2.02667,2.02667,16787305.0
2007-09-26 14:51:00,2.02684,2.02703,2.02684,2.02697,3244337.0
2007-09-26 14:52:00,2.02703,2.02754,2.02703,2.02754,4377584.0
2007-09-26 14:53:00,2.02749,2.028,2.02749,2.028,2479203.0
2007-09-26 14:54:00,2.02795,2.02795,2.02762,2.02762,5422137.0
2007-09-26 14:55:00,2.02753,2.02789,2.02741,2.02741,7187363.0
2007-09-26 14:56:00,2.02737,2.02774,2.02729,2.02729,8363624.0
2007-09-26 14:57:00,2.02714,2.02714,2.02656,2.02656,8896702.0
2007-09-26 14:58:00,2.02647,2.02681,2.02629,2.02681,6945284.0
2007-09-26 14:59:00,2.02695,2.02715,2.02695,2.02715,3311521.0
2007-09-26 15:00:00,2.02726,2.02746,2.02725,2.02725,4697604.0
2007-09-26 15:01:00,2.02719,2.02729,2.02712,2.02712,6705165.0
2007-09-26 15:02:00,2.02712,2.02726,2.02711,2.02726,6141224.0
2007-09-26 15:03:00,2.02738,2.02758,2.02738,2.0275,19071658.0
2007-09-26 15:04:00,2.02756,2.0276,2.02745,2.02754,2711664.0
2007-09-26 15:05:00,2.0275,2.02757,2.02702,2.02757,4541398.0
2007-09-26 15:06:00,2.02751,2.02751,2.02695,2.02695,12780669.0
2007-09-26 15:07:00,2.02718,2.02744,2.02702,2.02702,4931762.0
2007-09-26 15:08:00,2.02703,2.02727,2.02683,2.02718,2290187.0
2007-09-26 15:09:00,2.02706,2.02718,2.02694,2.02694,11764720.0
2007-09-26 15:10:00,2.02698,2.02741,2.02698,2.02741,2569630.0
2007-09-26 15:11:00,2.02741,2.02757,2.0271,2.02749,21410556.0
2007-09-26 15:12:00,2.02738,2.02758,2.02737,2.02745,4792318.0
2007-09-26 15:13:00,2.02736,2.02736,2.02721,2.02722,2971352.0
2007-09-26 15:14:00,2.02723,2.0273,2.02705,2.0273,9875787.0
2007-09-26 15:15:00,2.02745,2.02773,2.02745,2.02773,2946173.0
2007-09-26 15:16:00,2.02777,2.02821,2.02772,2.02821,8415704.0
2007-09-26 15:17:00,2.02826,2.0283,2.02821,2.0283,3028583.0
2007-09-26 15:18:00,2.0283,2.0283,2.02812,2.02823,4998414.0
2007-09-26 15:19:00,2.028,2.02806,2.02796,2.02803,1494063.0
2007-09-26 15:20:00,2.02811,2.02816,2.02793,2.02794,6808936.0
2007-09-26 15:21:00,2.02783,2.02787,2.02774,2.02777,1412250.0
2007-09-26 15:22:00,2.02775,2.02821,2.02775,2.02821,4260279.0
2007-09-26 15:23:00,2.0283,2.02869,2.02829,2.02869,10040561.0
2007-09-26 15:24:00,2.02864,2.02904,2.02859,2.02904,22076865.0
2007-09-26 15:25:00,2.0292,2.0292,2.02902,2.02902,4521820.0
2007-09-26 15:26:00,2.02913,2.02918,2.02905,2.02909,8474820.0
2007-09-26 15:27:00,2.02893,2.02929,2.02893,2.02929,14417158.0
2007-09-26 15:28:00,2.02931,2.02937,2.02923,2.02923,7748512.0
2007-09-26 15:29:00,2.02915,2.02915,2.02865,2.02865,5765192.0
2007-09-26 15:30:00,2.02844,2.02858,2.02844,2.02848,3803718.0
2007-09-26 15:31:00,2.02848,2.02865,2.02827,2.02865,479283.0
2007-09-26 15:32:00,2.02869,2.02869,2.02846,2.02847,5235512.0
2007-09-26 15:33:00,2.02833,2.02852,2.02826,2.02826,11353903.0
2007-09-26 15:34:00,2.02807,2.02807,2.02777,2.02804,3154601.0
2007-09-26 15:35:00,2.02814,2.02836,2.02808,2.02836,6796127.0
2007-09-26 15:36:00,2.02842,2.02854,2.02838,2.02845,4500030.0
2007-09-26 15:37:00,2.02852,2.02869,2.02851,2.02866,5643283.0
2007-09-26 15:38:00,2.02864,2.02876,2.02825,2.02858,24684481.0
2007-09-26 15:39:00,2.02853,2.02874,2.02843,2.02843,15197234.0
2007-09-26 15:40:00,2.02828,2.02828,2.02809,2.02809,7778549.0
2007-09-26 15:41:00,2.02807,2.02807,2.02781,2.02792,2117700.0
2007-09-26 15:42:00,2.02798,2.02798,2.02775,2.02775,12962109.0
2007-09-26 15:43:00,2.02772,2.02782,2.02767,2.02779,6031256.0
2007-09-26 15:44:00,2.02761,2.02761,2.02733,2.02733,17513642.0
2007-09-26 15:45:00,2.02721,2.02721,2.02683,2.02683,4126780.0
2007-09-26 15:46:00,2.02681,2.0269,2.02681,2.02684,8180356.0
2007-09-26 15:47:00,2.0267,2.02675,2.02642,2.02642,2489532.0
2007-09-26 15:48:00,2.02629,2.02629,2.02614,2.02614,12832982.0
2007-09-26 15:49:00,2.02615,2.02615,2.0259,2.02601,7255421.0
2007-09-26 15:50:00,2.02606,2.02662,2.02606,2.02662,6250609.0
2007-09-26 15:51:00,2.02663,2.02673,2.0265,2.02658,3862957.0
2007-09-26 15:52:00,2.02661,2.02661,2.02623,2.02632,23099521.0
2007-09-26 15:53:00,2.0263,2.02635,2.02617,2.02626,2700429.0
2007-09-26 15:54:00,2.02627,2.02631,2.02602,2.02617,6768985.0
2007-09-26 15:55:00,2.02607,2.02619,2.02593,2.02593,4757217.0
2007-09-26 15:56:00,2.02597,2.02598,2.02547,2.02597,14653128.0
2007-09-26 15:57:00,2.02606,2.02616,2.02606,2.0261,7780199.0
2007-09-26 15:58:00,2.02609,2.02611,2.02589,2.02607,31076823.0
2007-09-26 15:59:00,2.02589,2.02667,2.02589,2.02667,23168725.0
2007-09-26 16:00:00,2.0267,2.02693,2.0267,2.02693,5123464.0
2007-09-26 16:01:00,2.02691,2.02704,2.02691,2.02697,2229034.0
2007-09-26 16:02:00,2.027,2.02731,2.027,2.02731,1904678.0
2007-09-26 16:03:00,2.02734,2.02751,2.02734,2.02751,10743062.0
2007-09-26 16:04:00,2.02752,2.02784,2.02752,2.02767,3523411.0
2007-09-26 16:05:00,2.02758,2.02758,2.02712,2.02714,16080383.0
2007-09-26 16:06:00,2.02712,2.02712,2.02675,2.02675,10557361.0
2007-09-26 16:07:00,2.02673,2.02694,2.02673,2.02676,527851.0
2007-09-26 16:08:00,2.02656,2.02656,2.02619,2.02634,12208727.0
2007-09-26 16:09:00,2.02627,2.02634,2.02621,2.02629,4139789.0
2007-09-26 16:10:00,2.02631,2.02643,2.02613,2.02643,573020.0
2007-09-26 16:11:00,2.02641,2.02641,2.02578,2.02578,21855491.0
2007-09-26 16:12:00,2.02597,2.02605,2.02595,2.02595,8590394.0
2007-09-26 16:13:00,2.0258,2.0258,2.02548,2.02561,1314266.0
2007-09-26 16:14:00,2.02573,2.02573,2.02548,2.02557,6413870.0
2007-09-26 16:15:00,2.02546,2.02546,2.02519,2.02531,15808977.0
2007-09-26 16:16:00,2.02522,2.0255,2.02522,2.0255,2116531.0
2007-09-26 16:17:00,2.02545,2.02545,2.02521,2.02527,5056106.0
2007-09-26 16:18:00,2.02496,2.02506,2.02481,2.02484,19097970.0
2007-09-26 16:19:00,2.02481,2.02484,2.02468,2.02471,2038268.0
2007-09-26 16:20:00,2.02476,2.02524,2.02476,2.02524,6606954.0
2007-09-26 16:21:00,2.02536,2.02546,2.02521,2.02531,22236680.0
2007-09-26 16:22:00,2.02554,2.02578,2.02553,2.02578,6008924.0
2007-09-26 16:23:00,2.02582,2.02605,2.02582,2.02589,2090292.0
2007-09-26 16:24:00,2.02583,2.02626,2.02583,2.02626,11192211.0
2007-09-26 16:25:00,2.02626,2.02641,2.02626,2.0264,3358743.0
2007-09-26 16:26:00,2.02647,2.02679,2.02647,2.02674,7803588.0
2007-09-26 16:27:00,2.02677,2.02693,2.02667,2.02684,1628660.0
2007-09-26 16:28:00,2.02689,2.02716,2.02689,2.02716,2410908.0
2007-09-26 16:29:00,2.02722,2.02722,2.02691,2.02691,8093477.0
2007-09-26 16:30:00,2.0269,2.02702,2.02682,2.0269,5619836.0
2007-09-26 16:31:00,2.02678,2.02697,2.02656,2.02697,1461005.0
2007-09-26 16:32:00,2.02711,2.02721,2.02708,2.02717,8604539.0
2007-09-26 16:33:00,2.02722,2.0275,2.02722,2.0275,5581885.0
2007-09-26 16:34:00,2.02754,2.02763,2.0274,2.02763,1395993.0
2007-09-26 16:35:00,2.02762,2.0279,2.02753,2.02753,13373434.0
2007-09-26 16:36:00,2.02757,2.02764,2.02749,2.02764,23378653.0
2007-09-26 16:37:00,2.02769,2.02795,2.02767,2.02795,5162540.0
2007-09-26 16:38:00,2.02796,2.02797,2.02783,2.02783,5249880.0
2007-09-26 16:39:00,2.02766,2.02774,2.02755,2.02765,12642549.0
2007-09-26 16:40:00,2.02761,2.02795,2.02761,2.0279,5602048.0
2007-09-26 16:41:00,2.02807,2.02862,2.02807,2.02862,4329452.0
2007-09-26 16:42:00,2.02877,2.02933,2.02876,2.02933,12205000.0
2007-09-26 16:43:00,2.02911,2.02916,2.02879,2.02879,4231417.0
2007-09-26 16:44:00,2.02862,2.02874,2.02844,2.02844,3316846.0
2007-09-26 16:45:00,2.02835,2.02845,2.02804,2.02845,4832858.0
2007-09-26 16:46:00,2.02856,2.02866,2.02853,2.02854,25579339.0
2007-09-26 16:47:00,2.02869,2.02886,2.02866,2.02866,14932748.0
2007-09-26 16:48:00,2.02845,2.02845,2.02823,2.0284,2397358.0
2007-09-26 16:49:00,2.02848,2.0286,2.02827,2.02827,9199177.0
2007-09-26 16:50:00,2.02832,2.02832,2.02817,2.02821,821774.0
2007-09-26 16:51:00,2.02809,2.02814,2.02669,2.02797,2418426.0
2007-09-26 16:52:00,2.02791,2.02801,2.0279,2.02801,4883130.0
2007-09-26 16:53:00,2.02788,2.02797,2.02788,2.02796,2136001.0
2007-09-26 16:54:00,2.02781,2.02791,2.02758,2.02758,49596293.0
2007-09-26 16:55:00,2.02749,2.02749,2.02721,2.02721,7421179.0
2007-09-26 16:56:00,2.02721,2.02759,2.02721,2.02759,6467739.0
2007-09-26 16:57:00,2.02774,2.02797,2.02774,2.02792,8359647.0
2007-09-26 16:58:00,2.02799,2.02804,2.02778,2.02783,13266434.0
2007-09-26 16:59:00,2.02785,2.02785,2.02736,2.02736,266730.0
2007-09-26 17:00:00,2.02733,2.02733,2.02715,2.02733,3621290.0
2007-09-26 17:01:00,2.02747,2.02773,2.02747,2.02773,7654114.0
2007-09-26 17:02:00,2.02777,2.02796,2.02767,2.02796,7380799.0
2007-09-26 17:03:00,2.02789,2.02797,2.02755,2.02755,4157226.0
2007-09-26 17:04:00,2.02749,2.02751,2.02733,2.02735,3433115.0
2007-09-26 17:05:00,2.02729,2.0273,2.02698,2.02698,4274055.0
2007-09-26 17:06:00,2.02689,2.02695,2.02656,2.02695,4768221.0
2007-09-26 17:07:00,2.02698,2.02739,2.02698,2.02739,8709352.0
2007-09-26 17:08:00,2.02743,2.02743,2.02702,2.02702,4346491.0
2007-09-26 17:09:00,2.02704,2.02709,2.02692,2.02701,5471028.0
2007-09-26 17:10:00,2.02703,2.02721,2.02703,2.02721,6668591.0
2007-09-26 17:11:00,2.02738,2.02742,2.02722,2.02722,2769837.0
2007-09-26 17:12:00,2.02724,2.02753,2.02724,2.02743,2451777.0
2007-09-26 17:13:00,2.02739,2.02739,2.02711,2.02711,5382821.0
2007-09-26 17:14:00,2.02707,2.02707,2.0269,2.0269,9376292.0
2007-09-26 17:15:00,2.02696,2.02711,2.02696,2.02703,5202030.0
2007-09-26 17:16:00,2.02719,2.02719,2.02669,2.02669,9197879.0
2007-09-26 17:17:00,2.02661,2.02661,2.02619,2.02619,6195962.0
2007-09-26 17:18:00,2.02637,2.02671,2.02637,2.02671,1747399.0
2007-09-26 17:19:00,2.02665,2.02665,2.02639,2.02639,1337371.0
2007-09-26 17:20:00,2.02656,2.02691,2.02656,2.02691,4930226.0
2007-09-26 17:21:00,2.02705,2.02717,2.02683,2.02689,9174423.0
2007-09-26 17:22:00,2.02688,2.02702,2.02679,2.02682,21350606.0
2007-09-26 17:23:00,2.0267,2.0267,2.02646,2.02646,5527847.0
2007-09-26 17:24:00,2.02638,2.02638,2.02593,2.02593,4997213.0
2007-09-26 17:25:00,2.02589,2.02592,2.02573,2.02592,5500826.0
2007-09-26 17:26:00,2.0261,2.02631,2.0261,2.02624,13855869.0
2007-09-26 17:27:00,2.0264,2.02641,2.02626,2.02637,7712522.0
2007-09-26 17:28:00,2.02649,2.02678,2.02647,2.02656,1693080.0
2007-09-26 17:29:00,2.0265,2.02658,2.02619,2.02619,1444134.0
2007-09-26 17:30:00,2.02612,2.02615,2.02596,2.02615,9851133.0
2007-09-26 17:31:00,2.0263,2.02646,2.02627,2.02634,1452103.0
2007-09-26 17:32:00,2.02641,2.02657,2.02635,2.02635,8050372.0
2007-09-26 17:33:00,2.02642,2.02645,2.02633,2.02641,10219342.0
2007-09-26 17:34:00,2.02636,2.02638,2.02624,2.02638,2411185.0
2007-09-26 17:35:00,2.02631,2.02652,2.02623,2.02641,19763744.0
2007-09-26 17:36:00,2.0266,2.02668,2.02627,2.02665,5662327.0
2007-09-26 17:37:00,2.02665,2.02671,2.02654,2.02661,1214109.0
2007-09-26 17:38:00,2.02654,2.02662,2.02646,2.02653,8468602.0
2007-09-26 17:39:00,2.02662,2.02666,2.02647,2.02647,1281185.0
2007-09-26 17:40:00,2.02672,2.027,2.02672,2.02693,1298281.0
2007-09-26 17:41:00,2.02704,2.02724,2.02704,2.02724,2565645.0
2007-09-26 17:42:00,2.02742,2.02743,2.02733,2.02734,8222881.0
2007-09-26 17:43:00,2.02737,2.02761,2.02731,2.02761,1227894.0
2007-09-26 17:44:00,2.02752,2.02769,2.02721,2.0276,13720231.0
2007-09-26 17:45:00,2.02759,2.02759,2.02734,2.0275,6233574.0
2007-09-26 17:46:00,2.02753,2.0277,2.0275,2.02761,2280621.0
2007-09-26 17:47:00,2.02755,2.02763,2.02747,2.02748,5763094.0
2007-09-26 17:48:00,2.02699,2.02735,2.02699,2.02721,12147043.0
2007-09-26 17:49:00,2.02699,2.027,2.0268,2.0268,2689919.0
2007-09-26 17:50:00,2.0268,2.0268,2.02656,2.02656,19069516.0
2007-09-26 17:51:00,2.02645,2.02649,2.02607,2.02607,1685561.0
2007-09-26 17:52:00,2.02584,2.02605,2.02584,2.026,2011631.0
2007-09-26 17:53:00,2.02611,2.02622,2.02605,2.0262,4938071.0
2007-09-26 17:54:00,2.02618,2.02618,2.026,2.02601,5492603.0
2007-09-26 17:55:00,2.02582,2.02582,2.02531,2.02531,3107209.0
2007-09-26 17:56:00,2.0254,2.02556,2.02397,2.02556,12626336.0
2007-09-26 17:57:00,2.02554,2.02554,2.0253,2.0253,17345130.0
2007-09-26 17:58:00,2.02531,2.02535,2.02514,2.02514,25833243.0
2007-09-26 17:59:00,2.02508,2.02508,2.02482,2.02498,5774843.0
2007-09-26 18:00:00,2.02501,2.0252,2.02501,2.0252,3728144.0
2007-09-26 18:01:00,2.02542,2.02551,2.02534,2.02547,2871134.0
2007-09-26 18:02:00,2.0256,2.02592,2.0256,2.02586,17854743.0
2007-09-26 18:03:00,2.02592,2.02618,2.02592,2.02612,3051707.0
2007-09-26 18:04:00,2.02601,2.02601,2.02591,2.02592,14424545.0
2007-09-26 18:05:00,2.026,2.02637,2.026,2.02637,15224791.0
2007-09-26 18:06:00,2.02639,2.02663,2.02639,2.02663,10189262.0
2007-09-26 18:07:00,2.02678,2.02684,2.02673,2.02682,4107964.0
2007-09-26 18:08:00,2.02676,2.02681,2.0267,2.02681,8682612.0
2007-09-26 18:09:00,2.02674,2.02674,2.02649,2.02669,4147131.0
2007-09-26 18:10:00,2.02672,2.02689,2.02672,2.02689,3649574.0
2007-09-26 18:11:00,2.02689,2.02693,2.02678,2.02693,3593958.0
2007-09-26 18:12:00,2.02689,2.02701,2.02682,2.02696,3599156.0
2007-09-26 18:13:00,2.02685,2.02685,2.02655,2.0266,12762557.0
2007-09-26 18:14:00,2.02642,2.02642,2.02601,2.02601,1819276.0
2007-09-26 18:15:00,2.02589,2.02597,2.02575,2.02575,5465968.0
2007-09-26 18:16:00,2.02575,2.02575,2.0255,2.02556,25934727.0
2007-09-26 18:17:00,2.02551,2.02558,2.02541,2.02558,7711475.0
2007-09-26 18:18:00,2.02574,2.02582,2.02551,2.02551,6052521.0
2007-09-26 18:19:00,2.02565,2.02577,2.02552,2.02552,16033433.0
2007-09-26 18:20:00,2.02567,2.02575,2.02561,2.02561,12754208.0
2007-09-26 18:21:00,2.02588,2.02601,2.02584,2.02595,11124797.0
2007-09-26 18:22:00,2.02591,2.02604,2.02556,2.02556,20658655.0
2007-09-26 18:23:00,2.02568,2.02568,2.0255,2.0255,46095024.0
2007-09-26 18:24:00,2.02544,2.02544,2.02512,2.02512,2876087.0
2007-09-26 18:25:00,2.02504,2.02504,2.02469,2.02469,3891627.0
2007-09-26 18:26:00,2.02478,2.02506,2.02472,2.02506,17639522.0
2007-09-26 18:27:00,2.02511,2.02512,2.02499,2.02499,3475257.0
2007-09-26 18:28:00,2.02491,2.02514,2.02489,2.02489,3181613.0
2007-09-26 18:29:00,2.02483,2.02491,2.02476,2.02491,7274488.0
2007-09-26 18:30:00,2.02486,2.02486,2.02453,2.02453,8572698.0
2007-09-26 18:31:00,2.02455,2.0247,2.02454,2.02467,9689646.0
2007-09-26 18:32:00,2.02464,2.02492,2.02454,2.02492,4682213.0
2007-09-26 18:33:00,2.02489,2.02563,2.02489,2.02563,2433800.0
2007-09-26 18:34:00,2.02579,2.02596,2.02575,2.02596,11696751.0
2007-09-26 18:35:00,2.02592,2.02601,2.02591,2.02601,6267500.0
2007-09-26 18:36:00,2.02604,2.02615,2.02602,2.02609,7996477.0
2007-09-26 18:37:00,2.02614,2.02622,2.02605,2.02605,1974404.0
2007-09-26 18:38:00,2.02602,2.02605,2.02579,2.02579,4523791.0
2007-09-26 18:39:00,2.02581,2.02604,2.02581,2.02604,2705903.0
2007-09-26 18:40:00,2.02584,2.02591,2.02576,2.02584,2661799.0
2007-09-26 18:41:00,2.0258,2.0258,2.02558,2.02558,1831224.0
2007-09-26 18:42:00,2.02565,2.02583,2.02561,2.02568,24797313.0
2007-09-26 18:43:00,2.02567,2.02567,2.02519,2.02519,9821635.0
2007-09-26 18:44:00,2.02543,2.02561,2.02543,2.02561,15292244.0
2007-09-26 18:45:00,2.02554,2.02575,2.02554,2.02575,6964557.0
2007-09-26 18:46:00,2.02569,2.02575,2.0256,2.02567,13826867.0
2007-09-26 18:47:00,2.02552,2.02565,2.02525,2.02552,4524486.0
2007-09-26 18:48:00,2.02536,2.02556,2.02531,2.02531,3132023.0
2007-09-26 18:49:00,2.02508,2.02508,2.02456,2.02463,12896515.0
2007-09-26 18:50:00,2.02459,2.02481,2.02459,2.02481,3276189.0
2007-09-26 18:51:00,2.02486,2.02497,2.02474,2.02497,28103959.0
2007-09-26 18:52:00,2.025,2.025,2.02475,2.02475,5612468.0
2007-09-26 18:53:00,2.02464,2.0247,2.02451,2.02467,11622213.0
2007-09-26 18:54:00,2.02481,2.02512,2.02481,2.02512,3848501.0
2007-09-26 18:55:00,2.02525,2.0253,2.02508,2.0251,9488376.0
2007-09-26 18:56:00,2.02512,2.02518,2.02491,2.02518,7965307.0
2007-09-26 18:57:00,2.02521,2.02521,2.02492,2.02506,8815489.0
2007-09-26 18:58:00,2.0251,2.0253,2.0251,2.0253,6682715.0
2007-09-26 18:59:00,2.02534,2.02535,2.0251,2.02535,1210537.0
2007-09-26 19:00:00,2.02534,2.02534,2.025,2.02505,4267434.0
2007-09-26 19:01:00,2.02508,2.02513,2.02496,2.02509,748135.0
2007-09-26 19:02:00,2.02496,2.02515,2.02496,2.02498,2736419.0
2007-09-26 19:03:00,2.025,2.02515,2.02498,2.02515,6982847.0
2007-09-26 19:04:00,2.02509,2.02509,2.02467,2.02467,9379851.0
2007-09-26 19:05:00,2.02483,2.02498,2.02349,2.02464,7318220.0
2007-09-26 19:06:00,2.0246,2.02478,2.02438,2.02445,6851959.0
2007-09-26 19:07:00,2.02433,2.02468,2.02433,2.02442,4070980.0
2007-09-26 19:08:00,2.02427,2.02442,2.02411,2.02421,9802634.0
2007-09-26 19:09:00,2.02407,2.02407,2.02382,2.02382,2787718.0
2007-09-26 19:10:00,2.02394,2.02401,2.0239,2.02395,4404263.0
2007-09-26 19:11:00,2.02408,2.02428,2.02407,2.02428,1301803.0
2007-09-26 19:12:00,2.02417,2.02426,2.02403,2.02403,33161594.0
2007-09-26 19:13:00,2.02388,2.0239,2.02371,2.02373,4988027.0
2007-09-26 19:14:00,2.02373,2.02373,2.02358,2.02362,2473961.0
2007-09-26 19:15:00,2.02356,2.02369,2.0232,2.02354,9804742.0
2007-09-26 19:16:00,2.02335,2.02335,2.02306,2.02315,3235563.0
2007-09-26 19:17:00,2.02299,2.02304,2.02289,2.02289,4994734.0
2007-09-26 19:18:00,2.02275,2.02302,2.02275,2.02301,6669820.0
2007-09-26 19:19:00,2.02294,2.02294,2.02247,2.02247,10712210.0
2007-09-26 19:20:00,2.02248,2.02267,2.02248,2.02267,3885276.0
2007-09-26 19:21:00,2.02275,2.02278,2.02256,2.02256,18634341.0
2007-09-26 19:22:00,2.02253,2.0226,2.02247,2.02247,12611048.0
2007-09-26 19:23:00,2.02251,2.02268,2.0225,2.02268,8049923.0
2007-09-26 19:24:00,2.02262,2.02278,2.02191,2.02191,2298269.0
2007-09-26 19:25:00,2.02246,2.02268,2.02246,2.02268,3846456.0
2007-09-26 19:26:00,2.0227,2.02285,2.02267,2.02274,11376048.0
2007-09-26 19:27:00,2.02272,2.0229,2.02265,2.02269,6720480.0
2007-09-26 19:28:00,2.02263,2.02263,2.02234,2.02234,16503521.0
2007-09-26 19:29:00,2.0222,2.02224,2.02212,2.02224,42817554.0
2007-09-26 19:30:00,2.02226,2.02259,2.02226,2.02259,2322343.0
2007-09-26 19:31:00,2.02262,2.02268,2.02262,2.02266,1030620.0
2007-09-26 19:32:00,2.02257,2.02269,2.02254,2.02254,6689712.0
2007-09-26 19:33:00,2.02257,2.02266,2.02257,2.0226,1453585.0
2007-09-26 19:34:00,2.02272,2.02305,2.02272,2.02305,6561480.0
2007-09-26 19:35:00,2.0231,2.02361,2.0231,2.02328,8307840.0
2007-09-26 19:36:00,2.0235,2.02375,2.0235,2.02375,10668525.0
2007-09-26 19:37:00,2.02373,2.02394,2.02372,2.02384,2787747.0
2007-09-26 19:38:00,2.0237,2.02381,2.02348,2.02381,3200837.0
2007-09-26 19:39:00,2.02392,2.02409,2.02391,2.02391,5418139.0
2007-09-26 19:40:00,2.0237,2.0237,2.02353,2.02353,4452056.0
2007-09-26 19:41:00,2.02359,2.0237,2.02354,2.02361,4168871.0
2007-09-26 19:42:00,2.02375,2.02416,2.02375,2.02416,6776214.0
2007-09-26 19:43:00,2.02421,2.02446,2.02416,2.02438,2053031.0
2007-09-26 19:44:00,2.02453,2.02481,2.02452,2.02468,12132530.0
2007-09-26 19:45:00,2.02476,2.02509,2.02465,2.02471,1433931.0
2007-09-26 19:46:00,2.02456,2.02477,2.02441,2.02477,9912500.0
2007-09-26 19:47:00,2.02488,2.02527,2.02488,2.02527,3698372.0
2007-09-26 19:48:00,2.02483,2.02539,2.02483,2.02539,14374412.0
2007-09-26 19:49:00,2.02534,2.02534,2.02506,2.02506,9445846.0
2007-09-26 19:50:00,2.02495,2.02506,2.02495,2.02501,17766470.0
2007-09-26 19:51:00,2.02489,2.02489,2.02478,2.02484,3913034.0
2007-09-26 19:52:00,2.02337,2.02481,2.02337,2.02466,2512988.0
2007-09-26 19:53:00,2.02473,2.02488,2.02468,2.02471,2560033.0
2007-09-26 19:54:00,2.02482,2.02482,2.02464,2.02465,3542339.0
2007-09-26 19:55:00,2.02445,2.02469,2.02422,2.02469,5848481.0
2007-09-26 19:56:00,2.02489,2.02505,2.02487,2.02505,4214001.0
2007-09-26 19:57:00,2.02514,2.02534,2.02497,2.02497,3014120.0
2007-09-26 19:58:00,2.0253,2.02563,2.0253,2.02563,12037630.0
2007-09-26 19:59:00,2.02561,2.02587,2.02561,2.02568,15241222.0
2007-09-26 20:00:00,2.02566,2.0259,2.02562,2.0259,10493235.0
2007-09-26 20:01:00,2.02588,2.02595,2.02588,2.02595,18617207.0
2007-09-26 20:02:00,2.02608,2.02623,2.02604,2.02623,835849.0
2007-09-26 20:03:00,2.02613,2.02617,2.02589,2.02591,19442329.0
2007-09-26 20:04:00,2.02601,2.02649,2.02601,2.02649,5802786.0
2007-09-26 20:05:00,2.0266,2.02676,2.02658,2.02658,3288572.0
2007-09-26 20:06:00,2.02634,2.0264,2.02626,2.02631,9060544.0
2007-09-26 20:07:00,2.02626,2.02626,2.0259,2.02592,2125641.0
2007-09-26 20:08:00,2.02599,2.02634,2.02599,2.02633,1357241.0
2007-09-26 20:09:00,2.02636,2.02655,2.02636,2.02655,11916269.0
2007-09-26 20:10:00,2.02649,2.02698,2.02649,2.02698,2328694.0
2007-09-26 20:11:00,2.02694,2.02699,2.02664,2.02672,19052079.0
2007-09-26 20:12:00,2.02679,2.02697,2.02679,2.02697,23523369.0
2007-09-26 20:13:00,2.02694,2.027,2.02676,2.027,3973452.0
2007-09-26 20:14:00,2.02699,2.02722,2.02699,2.02717,13217481.0
2007-09-26 20:15:00,2.02725,2.02729,2.02709,2.02721,5392720.0
2007-09-26 20:16:00,2.02706,2.0272,2.02706,2.0272,3138716.0
2007-09-26 20:17:00,2.02715,2.02715,2.0269,2.02698,2819200.0
2007-09-26 20:18:00,2.02694,2.02704,2.02686,2.02686,3795986.0
2007-09-26 20:19:00,2.02687,2.027,2.02682,2.02682,4807269.0
2007-09-26 20:20:00,2.02672,2.02672,2.02644,2.0267,13206924.0
2007-09-26 20:21:00,2.02672,2.02672,2.02657,2.02659,4424349.0
2007-09-26 20:22:00,2.02663,2.02674,2.02653,2.02655,4743793.0
2007-09-26 20:23:00,2.0265,2.0265,2.02609,2.02611,25612153.0
2007-09-26 20:24:00,2.02601,2.0261,2.02562,2.02562,14423727.0
2007-09-26 20:25:00,2.02558,2.02565,2.02527,2.02527,6755756.0
2007-09-26 20:26:00,2.02527,2.02534,2.02519,2.02519,5651742.0
2007-09-26 20:27:00,2.02507,2.02507,2.0248,2.02507,8309469.0
2007-09-26 20:28:00,2.02509,2.02509,2.02488,2.02503,16141197.0
2007-09-26 20:29:00,2.02504,2.02512,2.02494,2.02509,8747877.0
2007-09-26 20:30:00,2.02506,2.02506,2.02488,2.02505,3955970.0
2007-09-26 20:31:00,2.02511,2.02511,2.02494,2.02499,4535599.0
2007-09-26 20:32:00,2.02492,2.02492,2.02445,2.02468,2119400.0
2007-09-26 20:33:00,2.0248,2.02494,2.0248,2.02484,5211324.0
2007-09-26 20:34:00,2.02483,2.02505,2.02471,2.02505,1187301.0
2007-09-26 20:35:00,2.02511,2.02533,2.02511,2.02525,3980575.0
2007-09-26 20:36:00,2.02545,2.02581,2.02545,2.02581,2825574.0
2007-09-26 20:37:00,2.02591,2.02599,2.02585,2.02585,2790708.0
2007-09-26 20:38:00,2.02585,2.02592,2.02585,2.02587,4851145.0
2007-09-26 20:39:00,2.02593,2.02595,2.02578,2.02584,1691016.0
2007-09-26 20:40:00,2.02583,2.02583,2.02572,2.02578,1945017.0
2007-09-26 20:41:00,2.02572,2.02582,2.02567,2.02582,5091280.0
2007-09-26 20:42:00,2.02585,2.0259,2.02571,2.02571,8777186.0
2007-09-26 20:43:00,2.0256,2.02562,2.0254,2.0254,2477181.0
2007-09-26 20:44:00,2.02544,2.02563,2.02539,2.02549,4669276.0
2007-09-26 20:45:00,2.02553,2.026,2.02553,2.026,1053689.0
2007-09-26 20:46:00,2.02622,2.02654,2.02622,2.02626,6654790.0
2007-09-26 20:47:00,2.0264,2.02655,2.0264,2.02646,5506991.0
2007-09-26 20:48:00,2.02632,2.02632,2.02621,2.02621,23186345.0
2007-09-26 20:49:00,2.02618,2.02618,2.026,2.02613,16710164.0
2007-09-26 20:50:00,2.02608,2.02628,2.02608,2.02627,8737838.0
2007-09-26 20:51:00,2.02633,2.0264,2.02603,2.02603,2227202.0
2007-09-26 20:52:00,2.02643,2.02643,2.02602,2.02628,6374125.0
2007-09-26 20:53:00,2.02634,2.02664,2.02634,2.02664,6424235.0
2007-09-26 20:54:00,2.02664,2.02664,2.0262,2.02644,5021029.0
2007-09-26 20:55:00,2.02629,2.02629,2.026,2.02626,842743.0
2007-09-26 20:56:00,2.0265,2.02658,2.0265,2.02655,20574922.0
2007-09-26 20:57:00,2.02662,2.02662,2.02637,2.02637,4953011.0
2007-09-26 20:58:00,2.02631,2.02631,2.02606,2.02606,9080258.0
2007-09-26 20:59:00,2.026,2.02612,2.026,2.0261,35206829.0
2007-09-26 21:00:00,2.0261,2.02616,2.02598,2.02608,1461371.0
2007-09-26 21:01:00,2.02591,2.02591,2.02564,2.02589,5211424.0
2007-09-26 21:02:00,2.02595,2.02603,2.02557,2.02585,9525492.0
2007-09-26 21:03:00,2.02587,2.02599,2.02587,2.02599,6626294.0
2007-09-26 21:04:00,2.0259,2.02592,2.02565,2.02592,9563321.0
2007-09-26 21:05:00,2.02587,2.02587,2.02565,2.02586,8889092.0
2007-09-26 21:06:00,2.02591,2.02591,2.0257,2.02574,3888120.0
2007-09-26 21:07:00,2.02573,2.02592,2.02573,2.02583,3390239.0
2007-09-26 21:08:00,2.02581,2.02582,2.0257,2.02576,13429888.0
2007-09-26 21:09:00,2.02573,2.02573,2.02535,2.02535,11234708.0
2007-09-26 21:10:00,2.02528,2.02533,2.02516,2.02518,901496.0
2007-09-26 21:11:00,2.02522,2.02522,2.02486,2.02486,8263956.0
2007-09-26 21:12:00,2.02471,2.02471,2.02447,2.02458,3934963.0
2007-09-26 21:13:00,2.02474,2.02517,2.02456,2.02517,1991254.0
2007-09-26 21:14:00,2.02519,2.02523,2.02506,2.02509,3636714.0
2007-09-26 21:15:00,2.02501,2.02501,2.02449,2.02449,16761635.0
2007-09-26 21:16:00,2.02454,2.02477,2.02447,2.02477,2117842.0
2007-09-26 21:17:00,2.02475,2.02475,2.02445,2.02465,16641881.0
2007-09-26 21:18:00,2.02461,2.02461,2.02433,2.02433,27711956.0
2007-09-26 21:19:00,2.02402,2.02402,2.02365,2.02365,34019079.0
2007-09-26 21:20:00,2.02372,2.02372,2.02343,2.02352,21921794.0
2007-09-26 21:21:00,2.02341,2.02341,2.02332,2.02332,17057514.0
2007-09-26 21:22:00,2.02318,2.02318,2.02276,2.02276,7405250.0
2007-09-26 21:23:00,2.02275,2.02282,2.02274,2.02282,8340421.0
2007-09-26 21:24:00,2.02268,2.02295,2.02248,2.02248,6188100.0
2007-09-26 21:25:00,2.02292,2.02319,2.02287,2.02319,3198264.0
2007-09-26 21:26:00,2.02317,2.02317,2.02257,2.02278,8515044.0
2007-09-26 21:27:00,2.02276,2.02276,2.02262,2.02266,14076091.0
2007-09-26 21:28:00,2.02263,2.02317,2.02263,2.02317,8857557.0
2007-09-26 21:29:00,2.02316,2.02322,2.02294,2.02294,5254857.0
2007-09-26 21:30:00,2.02302,2.02312,2.02296,2.02302,2274480.0
2007-09-26 21:31:00,2.02316,2.02336,2.02316,2.02336,2390637.0
2007-09-26 21:32:00,2.02336,2.0234,2.0232,2.0234,7834365.0
2007-09-26 21:33:00,2.02324,2.02332,2.02306,2.02306,3928148.0
2007-09-26 21:34:00,2.02318,2.02329,2.02308,2.02329,15769243.0
2007-09-26 21:35:00,2.02333,2.02339,2.02324,2.02324,17317607.0
2007-09-26 21:36:00,2.02318,2.02318,2.02287,2.02287,5421713.0
2007-09-26 21:37:00,2.02283,2.02283,2.02255,2.0227,4598794.0
2007-09-26 21:38:00,2.02267,2.02283,2.02267,2.0228,1873083.0
2007-09-26 21:39:00,2.02268,2.02269,2.0226,2.02269,6149012.0
2007-09-26 21:40:00,2.02291,2.02291,2.0227,2.0227,2337203.0
2007-09-26 21:41:00,2.02275,2.02275,2.02256,2.02262,6907633.0
2007-09-26 21:42:00,2.02256,2.02262,2.0225,2.02258,5602421.0
2007-09-26 21:43:00,2.02244,2.02259,2.02243,2.02259,3762806.0
2007-09-26 21:44:00,2.02264,2.02273,2.02238,2.02264,4334572.0
2007-09-26 21:45:00,2.02263,2.0227,2.0223,2.02266,6021755.0
2007-09-26 21:46:00,2.02261,2.02268,2.02256,2.02268,2142725.0
2007-09-26 21:47:00,2.02268,2.02268,2.02262,2.02266,8637499.0
2007-09-26 21:48:00,2.02261,2.02273,2.0226,2.02266,7045581.0
2007-09-26 21:49:00,2.02256,2.02263,2.02255,2.02262,10073704.0
2007-09-26 21:50:00,2.02268,2.02273,2.0226,2.02273,13346039.0
2007-09-26 21:51:00,2.02268,2.02271,2.02261,2.02271,6732986.0
2007-09-26 21:52:00,2.02275,2.02303,2.02275,2.02303,5627614.0
2007-09-26 21:53:00,2.023,2.02301,2.02292,2.02297,2339792.0
2007-09-26 21:54:00,2.02306,2.02309,2.02292,2.02304,4755949.0
2007-09-26 21:55:00,2.02314,2.02365,2.02314,2.02365,8296123.0
2007-09-26 21:56:00,2.02365,2.02408,2.02365,2.02408,2045288.0
2007-09-26 21:57:00,2.02425,2.02438,2.02406,2.02406,14610880.0
2007-09-26 21:58:00,2.02409,2.02409,2.02373,2.02373,5602555.0
2007-09-26 21:59:00,2.02363,2.02363,2.02332,2.02337,5150743.0
2007-09-26 22:00:00,2.02339,2.02347,2.02336,2.02343,3766305.0
2007-09-26 22:01:00,2.02351,2.02355,2.02335,2.02335,13810750.0
2007-09-26 22:02:00,2.02331,2.02331,2.02314,2.02328,2748219.0
2007-09-26 22:03:00,2.02314,2.02344,2.02314,2.02335,1329425.0
2007-09-26 22:04:00,2.02338,2.02338,2.02319,2.02328,3868988.0
2007-09-26 22:05:00,2.02314,2.0233,2.02314,2.02327,10220887.0
2007-09-26 22:06:00,2.02316,2.02348,2.02316,2.02342,4536227.0
2007-09-26 22:07:00,2.02339,2.0236,2.02334,2.0236,9309331.0
2007-09-26 22:08:00,2.0236,2.02368,2.02353,2.02364,7869865.0
2007-09-26 22:09:00,2.02354,2.02363,2.02349,2.02358,8307921.0
2007-09-26 22:10:00,2.0236,2.02361,2.02341,2.02341,1047969.0
2007-09-26 22:11:00,2.02356,2.02364,2.0235,2.0235,8517258.0
2007-09-26 22:12:00,2.02357,2.02379,2.02357,2.0236,5485642.0
2007-09-26 22:13:00,2.0235,2.02381,2.0235,2.02355,2121664.0
2007-09-26 22:14:00,2.02355,2.02355,2.02337,2.02337,5050981.0
2007-09-26 22:15:00,2.02338,2.02338,2.02314,2.02318,7382449.0
2007-09-26 22:16:00,2.02317,2.02317,2.02266,2.02299,18019243.0
2007-09-26 22:17:00,2.02301,2.02332,2.02298,2.02332,8301635.0
2007-09-26 22:18:00,2.02347,2.0236,2.02319,2.02355,5684515.0
2007-09-26 22:19:00,2.02353,2.02354,2.02342,2.02347,3723341.0
2007-09-26 22:20:00,2.02351,2.02352,2.02338,2.02344,4972649.0
2007-09-26 22:21:00,2.02338,2.0234,2.02324,2.02338,3818796.0
2007-09-26 22:22:00,2.02344,2.02357,2.02332,2.02344,5630724.0
2007-09-26 22:23:00,2.02346,2.02346,2.02309,2.0234,20890136.0
2007-09-26 22:24:00,2.02348,2.0236,2.02348,2.0236,15060048.0
2007-09-26 22:25:00,2.02364,2.02364,2.0233,2.02355,13116027.0
2007-09-26 22:26:00,2.02346,2.02354,2.02332,2.02354,3357369.0
2007-09-26 22:27:00,2.02346,2.02346,2.02275,2.02275,10156075.0
2007-09-26 22:28:00,2.02297,2.02311,2.02297,2.02309,5857191.0
2007-09-26 22:29:00,2.02308,2.02312,2.02297,2.02312,22290301.0
2007-09-26 22:30:00,2.02316,2.02316,2.02272,2.02272,38933076.0
2007-09-26 22:31:00,2.02283,2.0229,2.02265,2.02279,13916507.0
2007-09-26 22:32:00,2.02284,2.02299,2.02284,2.02299,5711381.0
2007-09-26 22:33:00,2.02292,2.02297,2.02276,2.02279,7652524.0
2007-09-26 22:34:00,2.02283,2.02297,2.02272,2.02297,2259497.0
2007-09-26 22:35:00,2.02295,2.02315,2.02292,2.02306,4525456.0
2007-09-26 22:36:00,2.02304,2.02304,2.02272,2.02272,3249533.0
2007-09-26 22:37:00,2.02273,2.02273,2.02239,2.02256,3359394.0
2007-09-26 22:38:00,2.02263,2.02305,2.02263,2.02283,2428947.0
2007-09-26 22:39:00,2.02293,2.02323,2.02293,2.02316,14657843.0
2007-09-26 22:40:00,2.02302,2.02302,2.02265,2.0227,15299977.0
2007-09-26 22:41:00,2.02258,2.02259,2.02242,2.02242,23927435.0
2007-09-26 22:42:00,2.02243,2.02257,2.02243,2.02252,2802688.0
2007-09-26 22:43:00,2.02251,2.02251,2.02233,2.02251,12148423.0
2007-09-26 22:44:00,2.02248,2.02251,2.02213,2.02251,2815080.0
2007-09-26 22:45:00,2.02256,2.02262,2.02241,2.0226,4116296.0
2007-09-26 22:46:00,2.02269,2.02285,2.02269,2.02281,10172236.0
2007-09-26 22:47:00,2.02272,2.02272,2.02222,2.02222,8797243.0
2007-09-26 22:48:00,2.02239,2.02269,2.02232,2.02269,1629517.0
2007-09-26 22:49:00,2.02286,2.02302,2.02272,2.02274,4411655.0
2007-09-26 22:50:00,2.02269,2.02269,2.02257,2.02257,3245695.0
2007-09-26 22:51:00,2.02258,2.0229,2.02258,2.0229,8544865.0
2007-09-26 22:52:00,2.02302,2.02313,2.02302,2.02303,12044041.0
2007-09-26 22:53:00,2.0229,2.02306,2.02277,2.02304,1977820.0
2007-09-26 22:54:00,2.02302,2.02313,2.02301,2.02313,24347472.0
2007-09-26 22:55:00,2.02319,2.02339,2.02319,2.02327,18847237.0
2007-09-26 22:56:00,2.02321,2.02321,2.02306,2.02309,46939025.0
2007-09-26 22:57:00,2.02309,2.02313,2.0229,2.02299,3372903.0
2007-09-26 22:58:00,2.02289,2.0229,2.02253,2.02253,5009815.0
2007-09-26 22:59:00,2.02248,2.02287,2.02248,2.02276,3643264.0
2007-09-26 23:00:00,2.02279,2.02279,2.02254,2.02264,7661545.0
2007-09-26 23:01:00,2.02262,2.02263,2.02254,2.02259,9165647.0
2007-09-26 23:02:00,2.02259,2.02272,2.0221,2.02272,11954168.0
2007-09-26 23:03:00,2.02272,2.02288,2.02272,2.02273,10464143.0
2007-09-26 23:04:00,2.0226,2.02278,2.0226,2.02278,2463889.0
2007-09-26 23:05:00,2.02294,2.02309,2.02294,2.02309,3089765.0
2007-09-26 23:06:00,2.02311,2.0233,2.02303,2.0233,1983668.0
2007-09-26 23:07:00,2.02327,2.02335,2.02308,2.02308,7173564.0
2007-09-26 23:08:00,2.02301,2.02301,2.02283,2.02283,6075235.0
2007-09-26 23:09:00,2.02299,2.02331,2.02299,2.02317,5581383.0
2007-09-26 23:10:00,2.02296,2.02296,2.02241,2.02241,1527057.0
2007-09-26 23:11:00,2.02227,2.02237,2.02223,2.02237,3285704.0
2007-09-26 23:12:00,2.0224,2.0226,2.0224,2.02256,16745718.0
2007-09-26 23:13:00,2.02247,2.02274,2.02243,2.02274,4402593.0
2007-09-26 23:14:00,2.02282,2.02291,2.02278,2.0229,15225385.0
2007-09-26 23:15:00,2.02297,2.02309,2.02287,2.02299,693588.0
2007-09-26 23:16:00,2.023,2.023,2.02278,2.02295,6601734.0
2007-09-26 23:17:00,2.023,2.023,2.02288,2.02288,9848617.0
2007-09-26 23:18:00,2.02277,2.02277,2.02258,2.02275,5287993.0
2007-09-26 23:19:00,2.02289,2.02349,2.02289,2.02348,7837273.0
2007-09-26 23:20:00,2.0234,2.02359,2.0234,2.02353,2183690.0
2007-09-26 23:21:00,2.02375,2.0244,2.02375,2.0244,5228229.0
2007-09-26 23:22:00,2.02449,2.02468,2.02419,2.02468,7422794.0
2007-09-26 23:23:00,2.02472,2.0248,2.02458,2.02471,10298119.0
2007-09-26 23:24:00,2.02475,2.02494,2.02449,2.02482,3830056.0
2007-09-26 23:25:00,2.02479,2.02482,2.02461,2.02482,2787972.0
2007-09-26 23:26:00,2.0249,2.02512,2.0249,2.02512,7299971.0
2007-09-26 23:27:00,2.02495,2.02498,2.0249,2.02496,13352490.0
2007-09-26 23:28:00,2.02488,2.02488,2.02445,2.02457,10411410.0
2007-09-26 23:29:00,2.02446,2.02481,2.02446,2.02481,6535702.0
2007-09-26 23:30:00,2.02482,2.02482,2.02459,2.02467,1557418.0
2007-09-26 23:31:00,2.02465,2.02465,2.02422,2.02441,11424542.0
2007-09-26 23:32:00,2.0245,2.02508,2.0245,2.02508,4114100.0
2007-09-26 23:33:00,2.02524,2.02562,2.02524,2.02562,8100940.0
2007-09-26 23:34:00,2.0256,2.02581,2.0256,2.02573,3556364.0
2007-09-26 23:35:00,2.02591,2.02614,2.02562,2.02614,5782720.0
2007-09-26 23:36:00,2.02623,2.02633,2.02614,2.02614,5242399.0
2007-09-26 23:37:00,2.026,2.02622,2.02592,2.02622,3708648.0
2007-09-26 23:38:00,2.02622,2.02622,2.02588,2.02588,5264313.0
2007-09-26 23:39:00,2.02578,2.02593,2.02571,2.02572,5675874.0
2007-09-26 23:40:00,2.02571,2.02571,2.02546,2.02547,3678647.0
2007-09-26 23:41:00,2.02546,2.02546,2.02524,2.02524,9474595.0
2007-09-26 23:42:00,2.02523,2.02523,2.0249,2.0249,3051995.0
2007-09-26 23:43:00,2.02505,2.02505,2.02468,2.02468,9222763.0
2007-09-26 23:44:00,2.02466,2.02466,2.0244,2.02449,5989728.0
2007-09-26 23:45:00,2.02462,2.02462,2.02439,2.02439,22799539.0
2007-09-26 23:46:00,2.02441,2.02443,2.02421,2.02436,5653181.0
2007-09-26 23:47:00,2.02447,2.02483,2.02447,2.02483,12750061.0
2007-09-26 23:48:00,2.02483,2.02483,2.02476,2.02478,8066389.0
2007-09-26 23:50:00,2.02479,2.02483,2.02466,2.02466,2517606.0
2007-09-26 23:51:00,2.0246,2.0247,2.02442,2.0247,9698568.0
2007-09-26 23:52:00,2.02491,2.02499,2.02458,2.02474,8941633.0
2007-09-26 23:53:00,2.02475,2.02484,2.02469,2.0248,8245582.0
2007-09-26 23:54:00,2.02482,2.02482,2.02468,2.02479,695141.0
2007-09-26 23:55:00,2.02474,2.025,2.02473,2.025,4785868.0
2007-09-26 23:56:00,2.02501,2.02501,2.02461,2.02493,12453199.0
2007-09-26 23:57:00,2.02482,2.02482,2.02433,2.02433,8897210.0
2007-09-26 23:58:00,2.02419,2.02419,2.0237,2.02395,8185420.0
2007-09-26 23:59:00,2.024,2.02404,2.02387,2.02404,11205273.0
2007-09-27 00:00:00,2.0239,2.02418,2.0239,2.02418,6740421.0
2007-09-27 00:01:00,2.02413,2.02427,2.02413,2.02414,4863294.0
2007-09-27 00:02:00,2.02418,2.02418,2.02388,2.02406,1562520.0
2007-09-27 00:03:00,2.02406,2.02418,2.02377,2.024,2466079.0
2007-09-27 00:04:00,2.02408,2.02408,2.02368,2.02395,3810224.0
2007-09-27 00:05:00,2.02399,2.02426,2.02399,2.02425,7267598.0
2007-09-27 00:06:00,2.02422,2.02423,2.02396,2.02396,6008724.0
2007-09-27 00:07:00,2.02401,2.02413,2.02389,2.02404,6375050.0
2007-09-27 00:08:00,2.02411,2.02426,2.02411,2.02419,10121194.0
2007-09-27 00:09:00,2.02403,2.02405,2.02387,2.02405,22449988.0
2007-09-27 00:10:00,2.02406,2.02412,2.02355,2.02355,3776502.0
2007-09-27 00:11:00,2.02388,2.02422,2.02388,2.02422,9130182.0
2007-09-27 00:12:00,2.02423,2.02437,2.02388,2.02388,3593443.0
2007-09-27 00:13:00,2.02394,2.02407,2.0238,2.02402,26409518.0
2007-09-27 00:14:00,2.02409,2.02423,2.02404,2.02404,5067847.0
2007-09-27 00:15:00,2.0241,2.02443,2.02405,2.02443,7087004.0
2007-09-27 00:16:00,2.0246,2.0246,2.02411,2.02411,4488615.0
2007-09-27 00:18:00,2.02403,2.0246,2.02403,2.0246,3763826.0
2007-09-27 00:20:00,2.02449,2.02452,2.02429,2.02429,2115109.0
2007-09-27 00:21:00,2.0243,2.0243,2.02427,2.0243,6274293.0
2007-09-27 00:22:00,2.02418,2.02418,2.02398,2.02398,780483.0
2007-09-27 00:24:00,2.02404,2.0242,2.02267,2.02384,4129512.0
2007-09-27 00:25:00,2.02384,2.02407,2.02384,2.02407,7006605.0
2007-09-27 00:26:00,2.02427,2.0243,2.0237,2.0237,4521041.0
2007-09-27 00:27:00,2.0239,2.02421,2.0239,2.02414,5181988.0
2007-09-27 00:28:00,2.02419,2.02419,2.02369,2.02369,6736886.0
2007-09-27 00:29:00,2.0235,2.02361,2.02321,2.02321,5718964.0
2007-09-27 00:30:00,2.02323,2.02323,2.023,2.02304,7606818.0
2007-09-27 00:31:00,2.02301,2.02308,2.02294,2.02308,10333645.0
2007-09-27 00:32:00,2.02328,2.0234,2.02323,2.02323,9128383.0
2007-09-27 00:33:00,2.0231,2.02312,2.02293,2.02293,11548123.0
2007-09-27 00:34:00,2.02291,2.02313,2.02287,2.02313,4011405.0
2007-09-27 00:35:00,2.02302,2.02302,2.02273,2.02276,16296881.0
2007-09-27 00:36:00,2.0229,2.0229,2.02239,2.02262,23708879.0
2007-09-27 00:37:00,2.02263,2.02294,2.02263,2.02294,5465621.0
2007-09-27 00:38:00,2.02304,2.02329,2.02288,2.02322,3817186.0
2007-09-27 00:39:00,2.02328,2.02328,2.02297,2.02297,4406324.0
2007-09-27 00:40:00,2.0229,2.0229,2.02269,2.02278,4845770.0
2007-09-27 00:41:00,2.02269,2.02286,2.02266,2.02286,4306438.0
2007-09-27 00:42:00,2.02285,2.02296,2.02279,2.02296,3951720.0
2007-09-27 00:43:00,2.02298,2.02303,2.0226,2.02301,18725817.0
2007-09-27 00:44:00,2.02291,2.02291,2.02278,2.02278,14099510.0
2007-09-27 00:45:00,2.02255,2.0227,2.02255,2.0227,17429796.0
2007-09-27 00:46:00,2.0228,2.02282,2.02268,2.0228,14221894.0
2007-09-27 00:47:00,2.02273,2.02273,2.02233,2.02234,4375494.0
2007-09-27 00:48:00,2.02229,2.02229,2.02204,2.02221,3504685.0
2007-09-27 00:49:00,2.0224,2.02263,2.0224,2.02263,4887290.0
2007-09-27 00:50:00,2.02261,2.02261,2.0222,2.02239,11657099.0
2007-09-27 00:51:00,2.02242,2.02243,2.02205,2.02243,11137992.0
2007-09-27 00:52:00,2.02238,2.02238,2.02197,2.0222,20988104.0
2007-09-27 00:53:00,2.02219,2.02241,2.02204,2.02241,9246768.0
2007-09-27 00:54:00,2.02252,2.02252,2.0221,2.0224,2985269.0
2007-09-27 00:55:00,2.02229,2.02246,2.02224,2.02235,30491068.0
2007-09-27 00:56:00,2.02243,2.02279,2.02243,2.02279,14044713.0
2007-09-27 00:57:00,2.02284,2.02311,2.02284,2.02311,2720574.0
2007-09-27 00:58:00,2.02305,2.02329,2.02286,2.02328,3691577.0
2007-09-27 00:59:00,2.02331,2.02349,2.02325,2.02342,4359966.0
2007-09-27 01:00:00,2.02354,2.0237,2.02339,2.02339,4218137.0
2007-09-27 01:01:00,2.02343,2.0235,2.0234,2.0235,4291467.0
2007-09-27 01:02:00,2.02354,2.0236,2.02332,2.02332,15123157.0
2007-09-27 01:03:00,2.02317,2.02328,2.023,2.023,19212281.0
2007-09-27 01:04:00,2.02284,2.02303,2.02272,2.02272,3311789.0
2007-09-27 01:05:00,2.02292,2.02382,2.02292,2.02382,2813927.0
2007-09-27 01:06:00,2.02391,2.024,2.02382,2.02382,10868812.0
2007-09-27 01:07:00,2.02374,2.02376,2.02355,2.02355,21674412.0
2007-09-27 01:08:00,2.02364,2.02364,2.02337,2.02341,17594485.0
2007-09-27 01:09:00,2.02318,2.0232,2.02303,2.02318,10111079.0
2007-09-27 01:10:00,2.02319,2.02321,2.02305,2.02312,3466047.0
2007-09-27 01:11:00,2.02311,2.02337,2.02311,2.02325,7841113.0
2007-09-27 01:12:00,2.02339,2.02363,2.02339,2.02363,1839088.0
2007-09-27 01:14:00,2.0236,2.0236,2.02343,2.02343,4398124.0
2007-09-27 01:15:00,2.02345,2.02345,2.02335,2.02339,2145679.0
2007-09-27 01:16:00,2.02331,2.02331,2.02295,2.02295,6781714.0
2007-09-27 01:17:00,2.02307,2.02322,2.02307,2.02322,3895819.0
2007-09-27 01:18:00,2.02325,2.0234,2.0232,2.0233,3815074.0
2007-09-27 01:19:00,2.02333,2.02351,2.02333,2.02351,1102000.0
2007-09-27 01:20:00,2.02336,2.02363,2.02336,2.02363,21550793.0
2007-09-27 01:21:00,2.02377,2.02406,2.02377,2.02406,2789589.0
2007-09-27 01:22:00,2.02411,2.02411,2.02406,2.0241,2848277.0
2007-09-27 01:23:00,2.02401,2.02403,2.02392,2.02403,2921378.0
2007-09-27 01:24:00,2.02398,2.02405,2.02394,2.02401,4017397.0
2007-09-27 01:25:00,2.02406,2.02407,2.02397,2.02397,1944356.0
2007-09-27 01:26:00,2.02389,2.02414,2.02389,2.02394,2491816.0
2007-09-27 01:27:00,2.02393,2.024,2.02384,2.024,11401266.0
2007-09-27 01:28:00,2.02405,2.02411,2.024,2.024,3444088.0
2007-09-27 01:29:00,2.02384,2.02384,2.02355,2.02384,6227709.0
2007-09-27 01:30:00,2.02407,2.02428,2.02407,2.02411,4943649.0
2007-09-27 01:31:00,2.02394,2.02419,2.02393,2.02419,7088151.0
2007-09-27 01:32:00,2.02434,2.02449,2.02425,2.02449,2046257.0
2007-09-27 01:33:00,2.02454,2.02471,2.02447,2.02471,2987447.0
2007-09-27 01:34:00,2.02471,2.02471,2.02398,2.02445,20760232.0
2007-09-27 01:35:00,2.02452,2.02463,2.02443,2.02449,2261480.0
2007-09-27 01:36:00,2.02455,2.02475,2.02453,2.02462,3972411.0
2007-09-27 01:37:00,2.0247,2.02484,2.02469,2.02484,5100821.0
2007-09-27 01:38:00,2.02489,2.02511,2.02479,2.02493,23376882.0
2007-09-27 01:39:00,2.0249,2.02522,2.02465,2.02478,11655135.0
2007-09-27 01:40:00,2.02502,2.02502,2.02468,2.02468,2614725.0
2007-09-27 01:41:00,2.02479,2.02479,2.02432,2.02432,6522029.0
2007-09-27 01:42:00,2.02433,2.02457,2.02426,2.02457,4479284.0
2007-09-27 01:43:00,2.02478,2.02525,2.02478,2.02525,10950107.0
2007-09-27 01:44:00,2.02526,2.02554,2.02519,2.02554,2926621.0
2007-09-27 01:45:00,2.02542,2.02542,2.02495,2.0253,3939491.0
2007-09-27 01:46:00,2.02548,2.02552,2.02525,2.02531,2817107.0
2007-09-27 01:47:00,2.02535,2.02541,2.02535,2.02536,7083734.0
2007-09-27 01:48:00,2.0254,2.0254,2.02514,2.02523,3362758.0
2007-09-27 01:49:00,2.02537,2.0255,2.02537,2.02548,9617683.0
2007-09-27 01:50:00,2.02547,2.02547,2.02521,2.02521,12725661.0
2007-09-27 01:51:00,2.0251,2.02518,2.02504,2.02518,18014951.0
2007-09-27 01:52:00,2.02529,2.02547,2.02526,2.02526,8449967.0
2007-09-27 01:53:00,2.02509,2.02519,2.02504,2.02513,2760396.0
2007-09-27 01:54:00,2.02537,2.02556,2.02537,2.02556,837624.0
2007-09-27 01:55:00,2.02552,2.02559,2.0252,2.0252,7849406.0
2007-09-27 01:56:00,2.02525,2.02558,2.02519,2.02534,14528220.0
2007-09-27 01:57:00,2.02535,2.0254,2.02512,2.0254,28826376.0
2007-09-27 01:58:00,2.02552,2.02558,2.02536,2.02543,4518516.0
2007-09-27 01:59:00,2.02531,2.02531,2.02485,2.02485,2921309.0
2007-09-27 02:00:00,2.02486,2.02513,2.02486,2.02513,2734795.0
2007-09-27 02:01:00,2.02514,2.02514,2.02487,2.02514,4592924.0
2007-09-27 02:02:00,2.02516,2.02516,2.02462,2.02462,27066686.0
2007-09-27 02:03:00,2.02464,2.02476,2.02439,2.02473,13474513.0
2007-09-27 02:04:00,2.02486,2.02502,2.02475,2.02475,8519925.0
2007-09-27 02:05:00,2.02472,2.02483,2.02465,2.02465,775364.0
2007-09-27 02:06:00,2.02449,2.02453,2.02429,2.02429,2917967.0
2007-09-27 02:07:00,2.02418,2.02436,2.02416,2.02436,9232917.0
2007-09-27 02:08:00,2.02453,2.02475,2.02453,2.02475,17350429.0
2007-09-27 02:09:00,2.02476,2.02477,2.02461,2.02461,13142270.0
2007-09-27 02:10:00,2.02451,2.02451,2.02421,2.02421,9224710.0
2007-09-27 02:11:00,2.02408,2.02413,2.02389,2.02391,3536022.0
2007-09-27 02:12:00,2.02376,2.02376,2.02354,2.02354,7255197.0
2007-09-27 02:13:00,2.02356,2.0238,2.02356,2.02371,2939998.0
2007-09-27 02:14:00,2.02364,2.02382,2.02355,2.02382,3710200.0
2007-09-27 02:15:00,2.02379,2.02385,2.02367,2.02382,2991230.0
2007-09-27 02:16:00,2.02382,2.02382,2.02364,2.02364,10958876.0
2007-09-27 02:17:00,2.02345,2.02381,2.02345,2.02356,4090671.0
2007-09-27 02:18:00,2.02368,2.02376,2.02357,2.02376,7152915.0
2007-09-27 02:19:00,2.02368,2.02387,2.02368,2.02387,2553941.0
2007-09-27 02:20:00,2.02372,2.02391,2.02349,2.02391,21733825.0
2007-09-27 02:21:00,2.02401,2.02421,2.02398,2.02419,24452806.0
2007-09-27 02:22:00,2.0242,2.0242,2.02404,2.02404,5002275.0
2007-09-27 02:23:00,2.02388,2.02422,2.02388,2.02411,4097805.0
2007-09-27 02:24:00,2.02411,2.02411,2.02375,2.02397,2065658.0
2007-09-27 02:25:00,2.02408,2.02418,2.024,2.02418,18903872.0
2007-09-27 02:26:00,2.02425,2.0243,2.0241,2.0241,2876416.0
2007-09-27 02:27:00,2.02407,2.02415,2.02403,2.02415,2051797.0
2007-09-27 02:28:00,2.02411,2.02417,2.02382,2.02417,7412834.0
2007-09-27 02:30:00,2.02405,2.02427,2.02358,2.02358,6788431.0
2007-09-27 02:31:00,2.02374,2.02414,2.02374,2.02414,3197853.0
2007-09-27 02:32:00,2.02415,2.0242,2.02389,2.02389,10714467.0
2007-09-27 02:33:00,2.02364,2.02364,2.02353,2.02353,2281884.0
2007-09-27 02:34:00,2.02369,2.02433,2.02369,2.02433,1925295.0
2007-09-27 02:35:00,2.02428,2.02428,2.024,2.024,3765839.0
2007-09-27 02:36:00,2.02392,2.02392,2.02359,2.02371,2934290.0
2007-09-27 02:37:00,2.02384,2.02418,2.02384,2.0239,2771777.0
2007-09-27 02:38:00,2.02389,2.02407,2.02387,2.02405,3056079.0
2007-09-27 02:39:00,2.02418,2.0244,2.02418,2.02423,22318550.0
2007-09-27 02:40:00,2.02439,2.02444,2.02424,2.02441,1049824.0
2007-09-27 02:41:00,2.02432,2.02432,2.02386,2.02386,4085974.0
2007-09-27 02:42:00,2.02392,2.02392,2.02376,2.02376,3569234.0
2007-09-27 02:43:00,2.02365,2.0238,2.02361,2.02368,7329207.0
2007-09-27 02:44:00,2.02364,2.02364,2.02354,2.02358,1950616.0
2007-09-27 02:45:00,2.02354,2.02371,2.02352,2.02371,4130856.0
2007-09-27 02:46:00,2.02381,2.0239,2.02371,2.02372,4375290.0
2007-09-27 02:47:00,2.02371,2.02378,2.02363,2.02371,1920319.0
2007-09-27 02:48:00,2.02357,2.02379,2.02357,2.02371,8654650.0
2007-09-27 02:49:00,2.02358,2.02358,2.02328,2.02328,3366074.0
2007-09-27 02:50:00,2.0232,2.0232,2.02284,2.02284,9974430.0
2007-09-27 02:51:00,2.02296,2.02297,2.02287,2.02291,19529899.0
2007-09-27 02:52:00,2.02277,2.02289,2.02271,2.02289,23968165.0
2007-09-27 02:53:00,2.0231,2.02364,2.02309,2.02357,10366058.0
2007-09-27 02:54:00,2.02364,2.02385,2.02364,2.02385,2792425.0
2007-09-27 02:55:00,2.02372,2.02415,2.02372,2.02391,3063352.0
2007-09-27 02:56:00,2.02395,2.02395,2.02335,2.02335,17627566.0
2007-09-27 02:57:00,2.02335,2.02372,2.02335,2.02372,16420366.0
2007-09-27 02:58:00,2.02384,2.02391,2.02369,2.02382,4705557.0
2007-09-27 02:59:00,2.02377,2.0238,2.02359,2.02373,4186736.0
2007-09-27 03:00:00,2.02361,2.02377,2.02359,2.02369,4633826.0
2007-09-27 03:02:00,2.0237,2.02385,2.0237,2.02376,2990957.0
2007-09-27 03:03:00,2.02376,2.02376,2.02358,2.02364,12813350.0
2007-09-27 03:04:00,2.02374,2.02399,2.02361,2.02371,33396570.0
2007-09-27 03:05:00,2.02379,2.02379,2.02362,2.02373,3245211.0
2007-09-27 03:06:00,2.02372,2.02388,2.02372,2.02381,2797068.0
2007-09-27 03:07:00,2.02387,2.02404,2.02387,2.02404,23061318.0
2007-09-27 03:08:00,2.0241,2.02411,2.02367,2.02372,10452319.0
2007-09-27 03:09:00,2.02368,2.02375,2.02353,2.02375,10657433.0
2007-09-27 03:10:00,2.02375,2.02375,2.0235,2.02364,5076648.0
2007-09-27 03:11:00,2.0236,2.02387,2.02348,2.02387,3814830.0
2007-09-27 03:12:00,2.02393,2.02393,2.0237,2.0237,4541720.0
2007-09-27 03:13:00,2.02353,2.0237,2.02336,2.02352,14251823.0
2007-09-27 03:14:00,2.02355,2.02363,2.02333,2.02333,16120789.0
2007-09-27 03:15:00,2.02347,2.02364,2.02347,2.02357,12986562.0
2007-09-27 03:16:00,2.02381,2.02402,2.02357,2.0239,19604078.0
2007-09-27 03:17:00,2.02374,2.02374,2.02338,2.02338,3766053.0
2007-09-27 03:18:00,2.02336,2.02346,2.02296,2.02296,4445585.0
2007-09-27 03:19:00,2.0231,2.02322,2.02305,2.02316,4801120.0
2007-09-27 03:20:00,2.02306,2.0231,2.02275,2.0231,4869943.0
2007-09-27 03:21:00,2.02306,2.02331,2.02288,2.02331,4109803.0
2007-09-27 03:22:00,2.02331,2.02331,2.02314,2.02318,5441678.0
2007-09-27 03:23:00,2.02334,2.02342,2.02326,2.02342,22920418.0
2007-09-27 03:24:00,2.02341,2.02349,2.02337,2.02337,16301772.0
2007-09-27 03:25:00,2.02334,2.02347,2.02334,2.02336,3748276.0
2007-09-27 03:26:00,2.02334,2.02355,2.02334,2.02355,11026566.0
2007-09-27 03:27:00,2.02351,2.02363,2.02342,2.02342,9619963.0
2007-09-27 03:28:00,2.02335,2.02357,2.02335,2.02357,10280186.0
2007-09-27 03:29:00,2.02363,2.02374,2.02359,2.02369,7931206.0
2007-09-27 03:30:00,2.02369,2.02404,2.02369,2.02376,6142161.0
2007-09-27 03:31:00,2.02396,2.02424,2.02396,2.02424,6766659.0
2007-09-27 03:32:00,2.02418,2.02418,2.02391,2.02401,4942758.0
2007-09-27 03:33:00,2.02397,2.02406,2.02392,2.02392,4556122.0
2007-09-27 03:34:00,2.02393,2.02395,2.02376,2.02381,6613124.0
2007-09-27 03:35:00,2.02371,2.02377,2.02234,2.02363,4538923.0
2007-09-27 03:36:00,2.02351,2.02364,2.02349,2.02364,2744406.0
2007-09-27 03:38:00,2.02364,2.02364,2.02349,2.0235,6463015.0
2007-09-27 03:39:00,2.02358,2.02366,2.02356,2.02358,1744214.0
2007-09-27 03:40:00,2.02336,2.02343,2.02332,2.02337,11586973.0
2007-09-27 03:41:00,2.02357,2.02364,2.02357,2.02358,3990485.0
2007-09-27 03:42:00,2.02358,2.02358,2.02323,2.02323,3935047.0
2007-09-27 03:43:00,2.02334,2.02344,2.02324,2.02344,4122154.0
2007-09-27 03:44:00,2.0236,2.024,2.0236,2.02399,7023787.0
2007-09-27 03:45:00,2.0239,2.0239,2.02353,2.02353,4667815.0
2007-09-27 03:46:00,2.02352,2.02362,2.02344,2.02362,26088627.0
2007-09-27 03:47:00,2.02355,2.0236,2.0235,2.02354,3576989.0
2007-09-27 03:48:00,2.02355,2.02355,2.02307,2.02307,9232665.0
2007-09-27 03:49:00,2.02274,2.02311,2.02274,2.02306,4173853.0
2007-09-27 03:50:00,2.02324,2.02335,2.02316,2.02335,24664894.0
2007-09-27 03:51:00,2.02344,2.02344,2.02319,2.02319,9459944.0
2007-09-27 03:52:00,2.02323,2.0233,2.02312,2.0232,6217741.0
2007-09-27 03:53:00,2.02299,2.02309,2.02283,2.02289,6191367.0
2007-09-27 03:54:00,2.02288,2.02299,2.02278,2.02278,7796180.0
2007-09-27 03:55:00,2.0229,2.02311,2.02285,2.02311,3864715.0
2007-09-27 03:56:00,2.02303,2.02322,2.02282,2.02282,2713558.0
2007-09-27 03:57:00,2.02276,2.02295,2.0226,2.02295,1715547.0
2007-09-27 03:58:00,2.02292,2.02315,2.02292,2.02302,4617637.0
2007-09-27 03:59:00,2.02304,2.02318,2.02274,2.02274,7112399.0
2007-09-27 04:00:00,2.02285,2.02287,2.02273,2.02278,10832631.0
2007-09-27 04:01:00,2.02277,2.02288,2.02264,2.02286,8911726.0
2007-09-27 04:02:00,2.02286,2.02286,2.02268,2.02282,8220649.0
2007-09-27 04:03:00,2.02288,2.02289,2.02276,2.02287,12730729.0
2007-09-27 04:04:00,2.02299,2.02354,2.02299,2.02353,4666406.0
2007-09-27 04:05:00,2.02366,2.02372,2.02355,2.02366,694170.0
2007-09-27 04:06:00,2.02365,2.0238,2.02364,2.02364,9142457.0
2007-09-27 04:07:00,2.0235,2.02366,2.0234,2.02366,8351983.0
2007-09-27 04:08:00,2.02352,2.02365,2.02352,2.02363,9866297.0
2007-09-27 04:09:00,2.0236,2.0236,2.02345,2.02346,2712939.0
2007-09-27 04:10:00,2.02342,2.02342,2.0231,2.02335,8219815.0
2007-09-27 04:11:00,2.0235,2.02369,2.0235,2.02352,7337751.0
2007-09-27 04:12:00,2.02343,2.02343,2.02312,2.02335,11868250.0
2007-09-27 04:13:00,2.02345,2.02377,2.02345,2.02377,5517451.0
2007-09-27 04:14:00,2.02373,2.0238,2.02348,2.0238,20890178.0
2007-09-27 04:15:00,2.02383,2.02395,2.02383,2.02386,6052065.0
2007-09-27 04:16:00,2.02381,2.02381,2.02356,2.02358,9975945.0
2007-09-27 04:17:00,2.02334,2.0236,2.02334,2.0236,3013125.0
2007-09-27 04:18:00,2.02363,2.02376,2.02361,2.02373,9520291.0
2007-09-27 04:19:00,2.02382,2.0241,2.02382,2.0241,3716931.0
2007-09-27 04:20:00,2.02413,2.0242,2.024,2.02408,5699242.0
2007-09-27 04:21:00,2.02421,2.02449,2.02421,2.02449,5068174.0
2007-09-27 04:22:00,2.02446,2.02452,2.02431,2.02438,3616429.0
2007-09-27 04:23:00,2.02441,2.02451,2.02441,2.02447,4829925.0
2007-09-27 04:24:00,2.02454,2.02454,2.02404,2.02436,5709637.0
2007-09-27 04:25:00,2.02416,2.02423,2.02407,2.02414,3885037.0
2007-09-27 04:26:00,2.02424,2.02424,2.02371,2.02371,8301844.0
2007-09-27 04:27:00,2.02363,2.02388,2.02359,2.02388,4009844.0
2007-09-27 04:28:00,2.02401,2.02401,2.02384,2.02393,12098424.0
2007-09-27 04:29:00,2.02382,2.0241,2.02382,2.0241,2679302.0
2007-09-27 04:30:00,2.02409,2.02409,2.02379,2.02379,6059994.0
2007-09-27 04:31:00,2.02374,2.02382,2.02355,2.02382,10493256.0
2007-09-27 04:32:00,2.02383,2.02383,2.02352,2.02354,14245694.0
2007-09-27 04:33:00,2.02359,2.02405,2.02359,2.024,6967614.0
2007-09-27 04:34:00,2.02401,2.02405,2.02387,2.02399,2839653.0
2007-09-27 04:35:00,2.02397,2.02408,2.02355,2.02408,3748710.0
2007-09-27 04:36:00,2.02414,2.02431,2.02408,2.02431,10854980.0
2007-09-27 04:37:00,2.02439,2.02452,2.02433,2.02444,7965226.0
2007-09-27 04:38:00,2.02444,2.02453,2.02432,2.02448,5649084.0
2007-09-27 04:39:00,2.02442,2.0248,2.02442,2.02454,2407066.0
2007-09-27 04:40:00,2.0245,2.02456,2.02449,2.02452,7289808.0
2007-09-27 04:41:00,2.02448,2.02479,2.02448,2.02479,5546459.0
2007-09-27 04:42:00,2.02484,2.02484,2.02477,2.02477,10130236.0
2007-09-27 04:43:00,2.02466,2.02466,2.02426,2.02426,6755073.0
2007-09-27 04:44:00,2.02433,2.02445,2.02423,2.02443,769286.0
2007-09-27 04:45:00,2.02439,2.02445,2.02431,2.02441,16150826.0
2007-09-27 04:46:00,2.0244,2.02448,2.02426,2.02426,4289358.0
2007-09-27 04:47:00,2.02434,2.02441,2.02429,2.02441,15845683.0
2007-09-27 04:48:00,2.02439,2.02439,2.02423,2.02423,3493201.0
2007-09-27 04:49:00,2.0242,2.02443,2.024,2.02412,1655706.0
2007-09-27 04:50:00,2.02433,2.02445,2.02429,2.02429,5804269.0
2007-09-27 04:51:00,2.02414,2.02422,2.02393,2.02422,6426779.0
2007-09-27 04:52:00,2.02426,2.02464,2.02425,2.02432,7960016.0
2007-09-27 04:53:00,2.02441,2.02454,2.02431,2.02454,2149849.0
2007-09-27 04:54:00,2.0246,2.02479,2.02459,2.02479,2884664.0
2007-09-27 04:55:00,2.02477,2.02494,2.02477,2.02492,2439494.0
2007-09-27 04:56:00,2.02502,2.02502,2.02441,2.02463,10071407.0
2007-09-27 04:57:00,2.0247,2.02499,2.02466,2.02469,11357881.0
2007-09-27 04:58:00,2.02471,2.0248,2.02463,2.0248,8640316.0
2007-09-27 04:59:00,2.0249,2.025,2.02488,2.025,7668447.0
2007-09-27 05:00:00,2.02498,2.02498,2.02474,2.02474,4003146.0
2007-09-27 05:01:00,2.02483,2.02483,2.02461,2.02472,4845551.0
2007-09-27 05:02:00,2.02491,2.02506,2.02485,2.02497,3706078.0
2007-09-27 05:03:00,2.02493,2.02498,2.02481,2.02485,45151045.0
2007-09-27 05:04:00,2.02505,2.02529,2.02502,2.02527,19929406.0
2007-09-27 05:05:00,2.02535,2.02541,2.02507,2.02517,22136077.0
2007-09-27 05:06:00,2.0252,2.0252,2.02509,2.02516,2031660.0
2007-09-27 05:07:00,2.02522,2.02535,2.02521,2.02535,12601002.0
2007-09-27 05:08:00,2.02538,2.02538,2.02524,2.02524,8314551.0
2007-09-27 05:09:00,2.02516,2.0252,2.02514,2.02515,3261348.0
2007-09-27 05:10:00,2.02495,2.02504,2.02474,2.02503,4474296.0
2007-09-27 05:11:00,2.02502,2.02505,2.02487,2.02495,1683732.0
2007-09-27 05:12:00,2.02476,2.02491,2.02472,2.02491,8624748.0
2007-09-27 05:13:00,2.02494,2.02494,2.02477,2.02491,9496112.0
2007-09-27 05:14:00,2.02485,2.02501,2.02471,2.02501,3806100.0
2007-09-27 05:15:00,2.02493,2.02493,2.02465,2.02479,2694889.0
2007-09-27 05:16:00,2.02479,2.02511,2.02478,2.02511,12431870.0
2007-09-27 05:17:00,2.02515,2.02515,2.02503,2.02503,2876618.0
2007-09-27 05:18:00,2.02504,2.02518,2.02504,2.02507,22498763.0
2007-09-27 05:19:00,2.02515,2.02523,2.02505,2.02514,15027972.0
2007-09-27 05:20:00,2.02514,2.02514,2.02498,2.02508,15844605.0
2007-09-27 05:21:00,2.02512,2.02526,2.02512,2.02526,2693743.0
2007-09-27 05:22:00,2.02527,2.02527,2.02509,2.02518,3696108.0
2007-09-27 05:23:00,2.02517,2.02552,2.02517,2.02552,3482140.0
2007-09-27 05:24:00,2.02555,2.02566,2.02555,2.02566,4602783.0
2007-09-27 05:25:00,2.02572,2.02595,2.02572,2.02595,2209776.0
2007-09-27 05:26:00,2.02592,2.02595,2.02584,2.02586,8235604.0
2007-09-27 05:27:00,2.02584,2.02584,2.02573,2.02573,5933288.0
2007-09-27 05:28:00,2.02572,2.02577,2.02561,2.02574,13777355.0
2007-09-27 05:29:00,2.02576,2.02576,2.0257,2.02573,42176444.0
2007-09-27 05:30:00,2.0257,2.0257,2.02542,2.02542,23396979.0
2007-09-27 05:31:00,2.02539,2.02544,2.02537,2.02537,6047695.0
2007-09-27 05:32:00,2.02517,2.02555,2.02517,2.02527,10249344.0
2007-09-27 05:33:00,2.02513,2.0252,2.02488,2.02488,3554275.0
2007-09-27 05:34:00,2.025,2.025,2.02464,2.02464,12582530.0
2007-09-27 05:35:00,2.0244,2.0244,2.02382,2.02382,15427213.0
2007-09-27 05:36:00,2.02367,2.02367,2.02321,2.02321,19868877.0
2007-09-27 05:37:00,2.02315,2.02326,2.02303,2.02323,5294024.0
2007-09-27 05:38:00,2.02326,2.02342,2.02317,2.02342,3861659.0
2007-09-27 05:39:00,2.02349,2.02362,2.02343,2.02362,4634341.0
2007-09-27 05:40:00,2.02362,2.0237,2.02352,2.02352,3767419.0
2007-09-27 05:41:00,2.0235,2.02356,2.02316,2.0235,5632138.0
2007-09-27 05:42:00,2.02348,2.02365,2.02346,2.02365,9117665.0
2007-09-27 05:43:00,2.02377,2.02387,2.02345,2.02383,16794894.0
2007-09-27 05:44:00,2.02384,2.02398,2.02373,2.02398,7616268.0
2007-09-27 05:45:00,2.02388,2.02394,2.02378,2.02378,4983210.0
2007-09-27 05:46:00,2.02377,2.02402,2.02377,2.02383,1933533.0
2007-09-27 05:47:00,2.02397,2.02405,2.02396,2.02398,5334151.0
2007-09-27 05:48:00,2.02393,2.02393,2.02374,2.02374,8157509.0
2007-09-27 05:50:00,2.02357,2.02393,2.02337,2.02393,9149694.0
2007-09-27 05:51:00,2.02406,2.02414,2.02385,2.02385,7372237.0
2007-09-27 05:52:00,2.02373,2.02373,2.02342,2.02344,8978042.0
2007-09-27 05:53:00,2.02337,2.02341,2.02317,2.02322,4797701.0
2007-09-27 05:54:00,2.0234,2.02359,2.0231,2.0231,10834096.0
2007-09-27 05:56:00,2.02339,2.02364,2.02339,2.02352,1374792.0
2007-09-27 05:57:00,2.02368,2.02379,2.02351,2.02379,2682499.0
2007-09-27 05:58:00,2.02388,2.02396,2.02372,2.02372,15055870.0
2007-09-27 05:59:00,2.02363,2.02382,2.02363,2.02382,3457546.0
2007-09-27 06:00:00,2.02387,2.02395,2.02377,2.02395,4738931.0
2007-09-27 06:01:00,2.02394,2.02419,2.02394,2.02419,5748568.0
2007-09-27 06:02:00,2.02404,2.02411,2.02389,2.02402,14032729.0
2007-09-27 06:03:00,2.02397,2.02419,2.02397,2.02407,2040187.0
2007-09-27 06:04:00,2.02425,2.02426,2.02402,2.02402,8416481.0
2007-09-27 06:05:00,2.024,2.024,2.02379,2.02383,4987364.0
2007-09-27 06:06:00,2.02378,2.02402,2.02378,2.02397,2407688.0
2007-09-27 06:07:00,2.02381,2.02382,2.02355,2.02365,5455229.0
2007-09-27 06:08:00,2.02372,2.02389,2.0237,2.0237,6825126.0
2007-09-27 06:09:00,2.02366,2.02366,2.02343,2.02353,12937223.0
2007-09-27 06:10:00,2.02364,2.02384,2.02364,2.02374,9873277.0
2007-09-27 06:11:00,2.02397,2.02416,2.02394,2.02394,6833737.0
2007-09-27 06:12:00,2.02395,2.024,2.02384,2.024,9322718.0
2007-09-27 06:13:00,2.02398,2.02398,2.02384,2.02384,2288990.0
2007-09-27 06:14:00,2.02388,2.02395,2.02353,2.02362,5638350.0
2007-09-27 06:15:00,2.02342,2.02348,2.02305,2.02348,4223083.0
2007-09-27 06:16:00,2.02364,2.02374,2.02362,2.02362,3472185.0
2007-09-27 06:17:00,2.02359,2.02359,2.02301,2.02301,5648171.0
2007-09-27 06:18:00,2.02305,2.02309,2.02297,2.02308,6941644.0
2007-09-27 06:19:00,2.02306,2.02333,2.02306,2.02333,2542923.0
2007-09-27 06:20:00,2.0233,2.02333,2.02319,2.02319,6691709.0
2007-09-27 06:21:00,2.02313,2.02314,2.02295,2.02295,1784229.0
2007-09-27 06:22:00,2.02297,2.02297,2.02277,2.02283,4798409.0
2007-09-27 06:23:00,2.02276,2.02276,2.02263,2.0227,5919547.0
2007-09-27 06:24:00,2.02271,2.0231,2.02271,2.0231,16538636.0
2007-09-27 06:25:00,2.02317,2.02322,2.02305,2.02315,14643183.0
2007-09-27 06:26:00,2.02302,2.02318,2.02291,2.0231,3742163.0
2007-09-27 06:27:00,2.02323,2.02323,2.02302,2.02302,7131225.0
2007-09-27 06:28:00,2.02288,2.02294,2.02256,2.02294,2423106.0
2007-09-27 06:29:00,2.02291,2.02339,2.02291,2.02339,2073742.0
2007-09-27 06:30:00,2.02333,2.02337,2.02303,2.0231,5798141.0
2007-09-27 06:31:00,2.0232,2.02331,2.02312,2.02312,9139982.0
2007-09-27 06:32:00,2.0233,2.0234,2.0233,2.02339,15313416.0
2007-09-27 06:33:00,2.02329,2.02329,2.02293,2.02319,8371884.0
2007-09-27 06:34:00,2.02314,2.02314,2.02277,2.02277,3072301.0
2007-09-27 06:35:00,2.02234,2.02269,2.02234,2.02243,5843343.0
2007-09-27 06:36:00,2.02253,2.02253,2.02226,2.02229,9058784.0
2007-09-27 06:37:00,2.02226,2.02229,2.02199,2.02229,6855443.0
2007-09-27 06:38:00,2.02242,2.02265,2.02242,2.02264,17672519.0
2007-09-27 06:39:00,2.02266,2.02266,2.02245,2.02254,23688992.0
2007-09-27 06:40:00,2.02243,2.02264,2.02243,2.0225,36086858.0
2007-09-27 06:41:00,2.02265,2.02266,2.0223,2.02235,28592608.0
2007-09-27 06:42:00,2.02246,2.02281,2.02246,2.02281,15203618.0
2007-09-27 06:43:00,2.02269,2.02269,2.02237,2.02258,2292286.0
2007-09-27 06:44:00,2.0225,2.02264,2.02245,2.02261,16392798.0
2007-09-27 06:45:00,2.02263,2.02273,2.0226,2.02271,3607495.0
2007-09-27 06:46:00,2.02276,2.02287,2.02246,2.02282,1977217.0
2007-09-27 06:47:00,2.02281,2.023,2.02281,2.023,3753659.0
2007-09-27 06:48:00,2.02307,2.02307,2.02294,2.02304,7774913.0
2007-09-27 06:49:00,2.02304,2.02311,2.02291,2.02291,923098.0
2007-09-27 06:50:00,2.02284,2.02304,2.0228,2.0228,10583804.0
2007-09-27 06:51:00,2.02284,2.02309,2.02284,2.02309,13038726.0
2007-09-27 06:52:00,2.02314,2.0232,2.02302,2.02302,3650126.0
2007-09-27 06:53:00,2.02303,2.02318,2.02294,2.02309,3702266.0
2007-09-27 06:54:00,2.0231,2.0231,2.02291,2.02297,8369354.0
2007-09-27 06:55:00,2.02287,2.02287,2.02251,2.02251,9321885.0
2007-09-27 06:56:00,2.02243,2.02243,2.02233,2.0224,6084194.0
2007-09-27 06:57:00,2.02245,2.02269,2.02224,2.02251,9738771.0
2007-09-27 06:58:00,2.02242,2.02246,2.02227,2.02231,5297780.0
2007-09-27 06:59:00,2.02232,2.02244,2.02231,2.02239,1533283.0
2007-09-27 07:00:00,2.02252,2.02298,2.02252,2.02298,36578525.0
2007-09-27 07:01:00,2.02297,2.02297,2.02278,2.02278,8339692.0
2007-09-27 07:02:00,2.02263,2.02277,2.02255,2.02255,4673974.0
2007-09-27 07:03:00,2.02232,2.02232,2.02211,2.02215,20503160.0
2007-09-27 07:04:00,2.02217,2.02261,2.02217,2.02261,882731.0
2007-09-27 07:05:00,2.02253,2.02253,2.02202,2.02236,5080985.0
2007-09-27 07:06:00,2.0224,2.0225,2.02234,2.02242,6857639.0
2007-09-27 07:07:00,2.02252,2.02259,2.02242,2.02255,6768741.0
2007-09-27 07:08:00,2.02219,2.0226,2.02219,2.02254,2460724.0
2007-09-27 07:09:00,2.02231,2.02233,2.02191,2.02213,7987057.0
2007-09-27 07:10:00,2.02228,2.02231,2.02217,2.02217,17012996.0
2007-09-27 07:11:00,2.02214,2.02214,2.02199,2.02209,22348281.0
2007-09-27 07:12:00,2.02206,2.02206,2.02178,2.02201,5860993.0
2007-09-27 07:13:00,2.02205,2.0221,2.02198,2.02198,7124280.0
2007-09-27 07:14:00,2.02191,2.022,2.02189,2.02195,958944.0
2007-09-27 07:15:00,2.02204,2.02226,2.02202,2.02211,4823632.0
2007-09-27 07:16:00,2.02204,2.0222,2.02199,2.0222,2542523.0
2007-09-27 07:17:00,2.02225,2.02232,2.02217,2.02228,9396408.0
2007-09-27 07:18:00,2.02218,2.02218,2.02181,2.02181,5017027.0
2007-09-27 07:19:00,2.02168,2.0219,2.02167,2.02181,2092090.0
2007-09-27 07:20:00,2.02193,2.02211,2.02192,2.02211,1823590.0
2007-09-27 07:21:00,2.02208,2.02216,2.02203,2.02203,5368093.0
2007-09-27 07:22:00,2.02204,2.02217,2.02199,2.02214,2595282.0
2007-09-27 07:23:00,2.02211,2.02227,2.02211,2.02227,2906670.0
2007-09-27 07:24:00,2.02231,2.02241,2.02226,2.02226,3737628.0
2007-09-27 07:25:00,2.02231,2.02232,2.02216,2.02224,1114523.0
2007-09-27 07:26:00,2.02226,2.02229,2.02214,2.0222,4846392.0
2007-09-27 07:27:00,2.02221,2.02231,2.02212,2.02231,2120248.0
2007-09-27 07:28:00,2.0224,2.02247,2.02197,2.02197,4711819.0
2007-09-27 07:29:00,2.0221,2.02228,2.0221,2.02217,3680998.0
2007-09-27 07:30:00,2.0221,2.0221,2.02181,2.02198,9108577.0
2007-09-27 07:31:00,2.02196,2.02196,2.02174,2.02191,15016464.0
2007-09-27 07:32:00,2.02189,2.02189,2.02167,2.02178,8528655.0
2007-09-27 07:33:00,2.02172,2.02172,2.02135,2.02137,5510132.0
2007-09-27 07:34:00,2.02132,2.02147,2.02132,2.0214,6540571.0
2007-09-27 07:35:00,2.02146,2.02162,2.02146,2.02162,14106335.0
2007-09-27 07:36:00,2.02157,2.02162,2.02146,2.0215,23651448.0
2007-09-27 07:37:00,2.02154,2.02199,2.02154,2.02199,4410780.0
2007-09-27 07:38:00,2.02211,2.02239,2.02211,2.02239,4197673.0
2007-09-27 07:39:00,2.02239,2.02241,2.02233,2.02237,13922541.0
2007-09-27 07:40:00,2.02241,2.02278,2.02241,2.02278,5170218.0
2007-09-27 07:41:00,2.02276,2.02276,2.0224,2.02254,3665495.0
2007-09-27 07:42:00,2.02251,2.02264,2.0224,2.02264,2864458.0
2007-09-27 07:43:00,2.02263,2.02263,2.02248,2.02251,3398350.0
2007-09-27 07:44:00,2.02257,2.02261,2.02237,2.02241,5049835.0
2007-09-27 07:45:00,2.02237,2.02248,2.02227,2.02227,14380893.0
2007-09-27 07:46:00,2.02231,2.02231,2.02195,2.022,3925948.0
2007-09-27 07:47:00,2.02192,2.02192,2.02174,2.02174,23023754.0
2007-09-27 07:48:00,2.0218,2.02198,2.02174,2.02177,18354604.0
2007-09-27 07:49:00,2.02165,2.02165,2.02135,2.02135,2523783.0
2007-09-27 07:50:00,2.02133,2.02138,2.02117,2.02138,12121116.0
2007-09-27 07:51:00,2.02131,2.02131,2.0212,2.02129,1317453.0
2007-09-27 07:52:00,2.02136,2.02151,2.02136,2.02151,2357634.0
2007-09-27 07:53:00,2.02156,2.02212,2.02156,2.02197,9312923.0
2007-09-27 07:54:00,2.02209,2.02221,2.02205,2.02218,3453656.0
2007-09-27 07:55:00,2.02224,2.02232,2.02223,2.02223,6344616.0
2007-09-27 07:56:00,2.02225,2.02243,2.02215,2.02223,14222984.0
2007-09-27 07:57:00,2.02227,2.02227,2.02156,2.02156,815621.0
2007-09-27 07:58:00,2.02152,2.02183,2.02152,2.02183,17111406.0
2007-09-27 07:59:00,2.02205,2.0223,2.022,2.0223,10723796.0
2007-09-27 08:00:00,2.02238,2.02261,2.02234,2.02258,15762974.0
2007-09-27 08:01:00,2.02264,2.02273,2.0223,2.0223,11169742.0
2007-09-27 08:02:00,2.02191,2.02208,2.02149,2.02152,2775690.0
2007-09-27 08:03:00,2.02143,2.02151,2.02114,2.02151,4207692.0
2007-09-27 08:04:00,2.02141,2.02141,2.02088,2.02088,6007687.0
2007-09-27 08:05:00,2.02087,2.02087,2.02028,2.02028,3676912.0
2007-09-27 08:06:00,2.02007,2.02007,2.01964,2.01976,2690522.0
2007-09-27 08:07:00,2.01964,2.01964,2.01797,2.01797,2772494.0
2007-09-27 08:08:00,2.0192,2.01945,2.0192,2.01945,3914991.0
2007-09-27 08:09:00,2.01959,2.01959,2.01953,2.01956,15532667.0
2007-09-27 08:10:00,2.01964,2.01987,2.01964,2.01973,9842499.0
2007-09-27 08:11:00,2.01976,2.02,2.01935,2.01935,13154949.0
2007-09-27 08:12:00,2.01973,2.01973,2.01946,2.01949,4087505.0
2007-09-27 08:13:00,2.01955,2.01992,2.01955,2.01979,9166357.0
2007-09-27 08:14:00,2.01996,2.02055,2.01996,2.02055,1549692.0
2007-09-27 08:15:00,2.02067,2.02091,2.02067,2.02085,11390978.0
2007-09-27 08:16:00,2.02075,2.021,2.02075,2.02093,2224785.0
2007-09-27 08:17:00,2.02082,2.02082,2.02061,2.02069,7331975.0
2007-09-27 08:18:00,2.02063,2.02091,2.02057,2.02091,4523514.0
2007-09-27 08:19:00,2.021,2.02128,2.021,2.02114,4315679.0
2007-09-27 08:20:00,2.02113,2.02183,2.02113,2.02183,5543988.0
2007-09-27 08:21:00,2.02182,2.02182,2.02158,2.02175,3221130.0
2007-09-27 08:22:00,2.02194,2.0222,2.02194,2.0222,2673072.0
2007-09-27 08:23:00,2.02237,2.02272,2.02237,2.02272,11727519.0
2007-09-27 08:24:00,2.02272,2.02304,2.02272,2.02304,8340368.0
2007-09-27 08:25:00,2.0231,2.02342,2.02308,2.02336,6030217.0
2007-09-27 08:26:00,2.02328,2.02328,2.02257,2.02257,1592449.0
2007-09-27 08:27:00,2.02266,2.02287,2.02266,2.02281,6154855.0
2007-09-27 08:28:00,2.02293,2.02296,2.02233,2.02233,1023863.0
2007-09-27 08:29:00,2.02228,2.02228,2.02212,2.02225,2152909.0
2007-09-27 08:30:00,2.02216,2.02216,2.02175,2.02175,42085268.0
2007-09-27 08:31:00,2.02166,2.02202,2.02166,2.02202,16727672.0
2007-09-27 08:32:00,2.02205,2.02212,2.02194,2.02199,6219787.0
2007-09-27 08:33:00,2.02221,2.02255,2.02221,2.02254,12186446.0
2007-09-27 08:34:00,2.02263,2.02292,2.02258,2.02292,4126212.0
2007-09-27 08:35:00,2.02254,2.02342,2.02254,2.02302,2265643.0
2007-09-27 08:36:00,2.02293,2.02293,2.02252,2.02252,8232689.0
2007-09-27 08:37:00,2.02247,2.02247,2.02217,2.02223,12499798.0
2007-09-27 08:38:00,2.02221,2.02262,2.0221,2.02262,17403885.0
2007-09-27 08:39:00,2.02267,2.02332,2.02267,2.02332,3771745.0
2007-09-27 08:40:00,2.02329,2.02334,2.02316,2.02333,9977840.0
2007-09-27 08:41:00,2.02325,2.02325,2.02277,2.02277,6112372.0
2007-09-27 08:42:00,2.02268,2.02268,2.02251,2.02254,4820708.0
2007-09-27 08:43:00,2.0227,2.02303,2.02263,2.02303,2986488.0
2007-09-27 08:44:00,2.02307,2.02328,2.02286,2.02328,9987514.0
2007-09-27 08:45:00,2.0235,2.02399,2.0235,2.02399,2344764.0
2007-09-27 08:46:00,2.02413,2.02435,2.02411,2.02433,5316592.0
2007-09-27 08:47:00,2.02433,2.02433,2.0241,2.0241,31715374.0
2007-09-27 08:48:00,2.02426,2.02426,2.02405,2.02416,1363857.0
2007-09-27 08:49:00,2.02416,2.02483,2.02416,2.02481,4643888.0
2007-09-27 08:50:00,2.0248,2.02488,2.02475,2.02475,2744628.0
2007-09-27 08:51:00,2.0246,2.0246,2.02431,2.0244,10212138.0
2007-09-27 08:52:00,2.02446,2.02455,2.02419,2.02419,3829708.0
2007-09-27 08:53:00,2.02443,2.0247,2.02443,2.0247,6362080.0
2007-09-27 08:54:00,2.0248,2.02489,2.02325,2.02486,7634278.0
2007-09-27 08:55:00,2.0247,2.02485,2.02468,2.02471,10370205.0
2007-09-27 08:56:00,2.02496,2.02505,2.02496,2.02504,6752582.0
2007-09-27 08:57:00,2.02495,2.02495,2.02467,2.02467,2803419.0
2007-09-27 08:58:00,2.02466,2.02472,2.02448,2.02472,751743.0
2007-09-27 08:59:00,2.02485,2.02524,2.02485,2.02524,4136713.0
2007-09-27 09:00:00,2.02528,2.02549,2.0252,2.02549,1224126.0
2007-09-27 09:01:00,2.02545,2.02566,2.02545,2.02562,6399230.0
2007-09-27 09:02:00,2.02571,2.02594,2.02571,2.02594,8668130.0
2007-09-27 09:03:00,2.0259,2.02616,2.0259,2.02616,7948615.0
2007-09-27 09:04:00,2.02615,2.02617,2.02601,2.02606,9012514.0
2007-09-27 09:05:00,2.02598,2.02621,2.02598,2.02607,3978193.0
2007-09-27 09:06:00,2.02593,2.02593,2.02547,2.02547,11492348.0
2007-09-27 09:07:00,2.02534,2.02534,2.0248,2.02486,6015508.0
2007-09-27 09:08:00,2.02483,2.02489,2.02472,2.02489,26543216.0
2007-09-27 09:09:00,2.02497,2.0251,2.02489,2.02489,3418751.0
2007-09-27 09:10:00,2.02503,2.02526,2.02503,2.02505,11861046.0
2007-09-27 09:11:00,2.02498,2.02498,2.02463,2.02483,3336552.0
2007-09-27 09:12:00,2.02505,2.02505,2.0246,2.02479,4275642.0
2007-09-27 09:13:00,2.02487,2.02499,2.02478,2.0248,15101426.0
2007-09-27 09:14:00,2.02482,2.02482,2.02458,2.02458,6691543.0
2007-09-27 09:15:00,2.02468,2.02471,2.02435,2.02435,14829562.0
2007-09-27 09:16:00,2.02406,2.02455,2.02406,2.02455,10457449.0
2007-09-27 09:17:00,2.02453,2.02477,2.02453,2.02477,26649450.0
2007-09-27 09:18:00,2.02473,2.02509,2.02473,2.02509,1877983.0
2007-09-27 09:19:00,2.02528,2.02528,2.02503,2.02503,2760341.0
2007-09-27 09:20:00,2.02496,2.02496,2.02476,2.02484,2613641.0
2007-09-27 09:21:00,2.02476,2.02483,2.02466,2.02466,4725078.0
2007-09-27 09:22:00,2.02459,2.0248,2.02459,2.02479,1805086.0
2007-09-27 09:23:00,2.02484,2.0249,2.02476,2.02476,7682272.0
2007-09-27 09:24:00,2.0246,2.0246,2.02438,2.02438,6818430.0
2007-09-27 09:25:00,2.0244,2.02471,2.02425,2.02471,11012851.0
2007-09-27 09:26:00,2.02478,2.0249,2.02475,2.02486,2610812.0
2007-09-27 09:27:00,2.02486,2.02486,2.02453,2.02457,4642289.0
2007-09-27 09:28:00,2.02452,2.02452,2.02429,2.02444,9398298.0
2007-09-27 09:29:00,2.02452,2.02469,2.02443,2.02443,9431948.0
2007-09-27 09:30:00,2.02444,2.02447,2.02436,2.02441,7669465.0
2007-09-27 09:31:00,2.02459,2.02481,2.02459,2.02481,3033576.0
2007-09-27 09:32:00,2.02489,2.02489,2.02465,2.02465,3217831.0
2007-09-27 09:33:00,2.02457,2.02457,2.02431,2.02431,18767446.0
2007-09-27 09:34:00,2.02428,2.02439,2.02428,2.02433,3909219.0
2007-09-27 09:35:00,2.02438,2.02467,2.02437,2.02467,3060642.0
2007-09-27 09:36:00,2.02474,2.02482,2.02471,2.02479,46308039.0
2007-09-27 09:37:00,2.02463,2.02484,2.02451,2.02482,18899144.0
2007-09-27 09:38:00,2.02501,2.02552,2.02501,2.02552,11624658.0
2007-09-27 09:39:00,2.02537,2.02555,2.02537,2.02544,12827326.0
2007-09-27 09:40:00,2.02521,2.02538,2.02521,2.02538,16379032.0
2007-09-27 09:41:00,2.02522,2.02536,2.02522,2.02536,6057976.0
2007-09-27 09:42:00,2.02534,2.02534,2.02497,2.02497,7522656.0
2007-09-27 09:43:00,2.02498,2.02498,2.02476,2.02476,26504573.0
2007-09-27 09:44:00,2.02469,2.02469,2.02425,2.02425,4973130.0
2007-09-27 09:45:00,2.02437,2.02459,2.02437,2.02459,1997011.0
2007-09-27 09:46:00,2.02468,2.02479,2.02457,2.0246,14152312.0
2007-09-27 09:47:00,2.0247,2.02477,2.02458,2.0247,3769145.0
2007-09-27 09:48:00,2.02475,2.02475,2.02433,2.02461,3513497.0
2007-09-27 09:49:00,2.02475,2.02506,2.02475,2.02506,3935700.0
2007-09-27 09:50:00,2.025,2.025,2.02468,2.02479,3849917.0
2007-09-27 09:51:00,2.02489,2.02507,2.02489,2.02501,8612849.0
2007-09-27 09:52:00,2.02507,2.02514,2.02507,2.02507,4464694.0
2007-09-27 09:53:00,2.02487,2.02487,2.02471,2.02482,10653767.0
2007-09-27 09:54:00,2.02501,2.02541,2.02501,2.02541,14089203.0
2007-09-27 09:55:00,2.02547,2.02547,2.02508,2.02508,14909091.0
2007-09-27 09:56:00,2.02502,2.02502,2.02487,2.02487,3244083.0
2007-09-27 09:57:00,2.02478,2.02483,2.02459,2.02459,16661761.0
2007-09-27 09:58:00,2.02439,2.02466,2.02439,2.02456,3090896.0
2007-09-27 09:59:00,2.02468,2.02491,2.02468,2.0249,3423456.0
2007-09-27 10:00:00,2.02491,2.02498,2.02482,2.02497,6271551.0
2007-09-27 10:01:00,2.02504,2.02546,2.02504,2.02546,24505069.0
2007-09-27 10:02:00,2.02544,2.02567,2.02544,2.02567,17983548.0
2007-09-27 10:03:00,2.02573,2.0258,2.0242,2.02563,12030812.0
2007-09-27 10:04:00,2.02558,2.02567,2.02552,2.02567,3040917.0
2007-09-27 10:05:00,2.02576,2.02577,2.02563,2.02577,5667152.0
2007-09-27 10:06:00,2.02595,2.0263,2.02595,2.0263,4693538.0
2007-09-27 10:07:00,2.02636,2.02646,2.02622,2.02622,1958363.0
2007-09-27 10:08:00,2.02627,2.02627,2.02605,2.02616,1549372.0
2007-09-27 10:09:00,2.02608,2.02608,2.02583,2.02596,20734497.0
2007-09-27 10:10:00,2.02594,2.02618,2.02594,2.02601,2754090.0
2007-09-27 10:11:00,2.02614,2.02621,2.02565,2.02565,12995660.0
2007-09-27 10:12:00,2.02607,2.02616,2.02603,2.02603,5445100.0
2007-09-27 10:13:00,2.02597,2.02597,2.02568,2.02576,2385588.0
2007-09-27 10:14:00,2.02576,2.02581,2.02562,2.02562,6391441.0
2007-09-27 10:15:00,2.02558,2.02575,2.02526,2.02573,12638386.0
2007-09-27 10:16:00,2.02565,2.02565,2.02536,2.02558,1321026.0
2007-09-27 10:17:00,2.02564,2.02569,2.02558,2.02567,8091793.0
2007-09-27 10:18:00,2.02571,2.02595,2.02571,2.02589,2575175.0
2007-09-27 10:19:00,2.02568,2.02568,2.02549,2.02549,1380563.0
2007-09-27 10:20:00,2.0253,2.02556,2.0253,2.02556,1415986.0
2007-09-27 10:21:00,2.02562,2.02562,2.02509,2.02509,7782209.0
2007-09-27 10:22:00,2.02508,2.02513,2.02497,2.02507,1301852.0
2007-09-27 10:23:00,2.025,2.025,2.02456,2.02491,5292389.0
2007-09-27 10:24:00,2.02482,2.02535,2.02482,2.02514,18526192.0
2007-09-27 10:25:00,2.02522,2.02527,2.02509,2.02509,2509561.0
2007-09-27 10:26:00,2.02499,2.02499,2.0247,2.0247,10108153.0
2007-09-27 10:27:00,2.02449,2.02461,2.02438,2.02438,7498482.0
2007-09-27 10:28:00,2.02432,2.0244,2.02423,2.0244,1530303.0
2007-09-27 10:29:00,2.02434,2.02446,2.02427,2.02427,10123454.0
2007-09-27 10:30:00,2.02418,2.02418,2.02386,2.02386,1316798.0
2007-09-27 10:31:00,2.02394,2.0244,2.02394,2.0244,1847334.0
2007-09-27 10:32:00,2.02453,2.02485,2.02453,2.02485,7088717.0
2007-09-27 10:33:00,2.02493,2.02538,2.02493,2.02537,12880794.0
2007-09-27 10:34:00,2.02536,2.02548,2.02528,2.02548,5030477.0
2007-09-27 10:35:00,2.02538,2.02549,2.02525,2.02549,4675099.0
2007-09-27 10:36:00,2.02554,2.02554,2.02547,2.02552,5919099.0
2007-09-27 10:37:00,2.02556,2.02561,2.0254,2.02561,23026969.0
2007-09-27 10:38:00,2.0257,2.0257,2.02555,2.02556,8973421.0
2007-09-27 10:39:00,2.0256,2.02607,2.0256,2.02607,4771803.0
2007-09-27 10:40:00,2.02593,2.02626,2.02593,2.02626,1234419.0
2007-09-27 10:41:00,2.02629,2.02661,2.02622,2.02661,1781786.0
2007-09-27 10:42:00,2.02656,2.02689,2.02654,2.02689,6810995.0
2007-09-27 10:43:00,2.02673,2.02699,2.02673,2.02684,8844115.0
2007-09-27 10:44:00,2.02666,2.02669,2.02653,2.02653,5328312.0
2007-09-27 10:45:00,2.02641,2.02646,2.02639,2.0264,9781233.0
2007-09-27 10:46:00,2.02641,2.02662,2.02641,2.02662,5209350.0
2007-09-27 10:47:00,2.02667,2.02667,2.02655,2.02659,2383373.0
2007-09-27 10:48:00,2.0266,2.0266,2.02638,2.02645,2732135.0
2007-09-27 10:49:00,2.02635,2.02643,2.02612,2.02612,6386929.0
2007-09-27 10:50:00,2.02604,2.02604,2.02587,2.026,5014231.0
2007-09-27 10:51:00,2.02595,2.02606,2.02586,2.02606,4740935.0
2007-09-27 10:52:00,2.02603,2.02603,2.02596,2.02596,9168704.0
2007-09-27 10:53:00,2.02598,2.02607,2.02584,2.02607,4884469.0
2007-09-27 10:54:00,2.02619,2.02646,2.02619,2.02638,4075184.0
2007-09-27 10:55:00,2.02637,2.02637,2.02606,2.02606,3752036.0
2007-09-27 10:56:00,2.02608,2.02619,2.02603,2.02603,4104280.0
2007-09-27 10:57:00,2.02618,2.02636,2.02613,2.02636,7174180.0
2007-09-27 10:58:00,2.02648,2.02666,2.02648,2.02659,7680997.0
2007-09-27 10:59:00,2.02655,2.02669,2.02631,2.02631,3992164.0
2007-09-27 11:00:00,2.0262,2.0262,2.02611,2.02615,243075.0
2007-09-27 11:01:00,2.02605,2.0262,2.026,2.02611,13372075.0
2007-09-27 11:02:00,2.02603,2.02625,2.02589,2.02589,9268930.0
2007-09-27 11:03:00,2.02581,2.02581,2.02531,2.02531,6188040.0
2007-09-27 11:04:00,2.0254,2.02569,2.0254,2.02569,6872736.0
2007-09-27 11:05:00,2.02571,2.02611,2.02571,2.02611,46516877.0
2007-09-27 11:06:00,2.02631,2.02631,2.02586,2.02593,2284004.0
2007-09-27 11:07:00,2.02606,2.02618,2.026,2.02618,4722105.0
2007-09-27 11:08:00,2.02626,2.02641,2.02496,2.02636,2331910.0
2007-09-27 11:09:00,2.02648,2.02673,2.02644,2.02656,868222.0
2007-09-27 11:10:00,2.02638,2.02657,2.02638,2.02657,9157056.0
2007-09-27 11:11:00,2.02645,2.02645,2.02596,2.02609,2430410.0
2007-09-27 11:12:00,2.02619,2.02623,2.02607,2.02607,16284347.0
2007-09-27 11:13:00,2.02594,2.02616,2.02593,2.02616,27270083.0
2007-09-27 11:14:00,2.0263,2.02679,2.02626,2.02679,4566624.0
2007-09-27 11:15:00,2.02683,2.02683,2.02623,2.02623,3398408.0
2007-09-27 11:16:00,2.02633,2.02635,2.0262,2.02625,4254391.0
2007-09-27 11:17:00,2.0262,2.0262,2.02585,2.02617,11388449.0
2007-09-27 11:18:00,2.02619,2.02632,2.0259,2.0259,4024776.0
2007-09-27 11:19:00,2.02583,2.02615,2.02583,2.02599,5115586.0
2007-09-27 11:20:00,2.02602,2.02624,2.02576,2.02576,11949478.0
2007-09-27 11:21:00,2.02578,2.02578,2.02556,2.0256,5713222.0
2007-09-27 11:22:00,2.02558,2.02558,2.02539,2.02549,4832483.0
2007-09-27 11:23:00,2.02563,2.02577,2.02563,2.02569,23325006.0
2007-09-27 11:24:00,2.02567,2.02612,2.02566,2.02612,13781363.0
2007-09-27 11:25:00,2.02617,2.0262,2.02606,2.0262,1362741.0
2007-09-27 11:26:00,2.02621,2.0267,2.02621,2.02665,5146019.0
2007-09-27 11:27:00,2.02668,2.02688,2.02668,2.02678,8448247.0
2007-09-27 11:28:00,2.02667,2.02667,2.02641,2.02641,1468052.0
2007-09-27 11:29:00,2.02641,2.02642,2.02626,2.02642,6023406.0
2007-09-27 11:30:00,2.0264,2.0264,2.02597,2.02597,7888377.0
2007-09-27 11:31:00,2.02586,2.02589,2.02575,2.02589,2234597.0
2007-09-27 11:32:00,2.02594,2.02607,2.0258,2.02606,1503702.0
2007-09-27 11:33:00,2.02602,2.02602,2.0258,2.0258,8502494.0
2007-09-27 11:34:00,2.02572,2.02594,2.02572,2.02594,3564031.0
2007-09-27 11:35:00,2.02596,2.02596,2.0256,2.0257,10601694.0
2007-09-27 11:36:00,2.02579,2.02592,2.02573,2.02586,2109275.0
2007-09-27 11:37:00,2.0259,2.02594,2.02566,2.02566,6355289.0
2007-09-27 11:38:00,2.0254,2.02556,2.02537,2.02551,23269863.0
2007-09-27 11:39:00,2.02557,2.02572,2.02551,2.02572,6241808.0
2007-09-27 11:40:00,2.0259,2.02611,2.0259,2.02611,2035419.0
2007-09-27 11:41:00,2.02617,2.02627,2.02616,2.02616,18959565.0
2007-09-27 11:42:00,2.0263,2.0263,2.02608,2.02622,5294905.0
2007-09-27 11:43:00,2.02621,2.02621,2.0257,2.0257,2136616.0
2007-09-27 11:44:00,2.02573,2.02574,2.02549,2.02555,15181963.0
2007-09-27 11:45:00,2.0255,2.0255,2.02516,2.02528,6619062.0
2007-09-27 11:46:00,2.0251,2.02522,2.02483,2.02483,1418832.0
2007-09-27 11:47:00,2.02501,2.02554,2.02501,2.02554,8886306.0
2007-09-27 11:48:00,2.02545,2.02581,2.02538,2.02541,20916348.0
2007-09-27 11:49:00,2.02545,2.02586,2.02545,2.02586,595716.0
2007-09-27 11:50:00,2.02586,2.02594,2.02583,2.02588,4170652.0
2007-09-27 11:51:00,2.02583,2.02598,2.02577,2.0258,11488404.0
2007-09-27 11:52:00,2.02601,2.02635,2.02601,2.02619,481659.0
2007-09-27 11:53:00,2.02633,2.02661,2.02633,2.02661,10747594.0
2007-09-27 11:54:00,2.02669,2.027,2.02669,2.02696,14872716.0
2007-09-27 11:55:00,2.02689,2.02694,2.02655,2.02655,3907953.0
2007-09-27 11:56:00,2.02644,2.02644,2.02621,2.02623,10212035.0
2007-09-27 11:57:00,2.02618,2.02618,2.026,2.026,1754331.0
2007-09-27 11:58:00,2.02603,2.02621,2.02603,2.02609,2455425.0
2007-09-27 11:59:00,2.0261,2.02611,2.02598,2.02611,4948295.0
2007-09-27 12:00:00,2.02617,2.02639,2.02617,2.02637,23005387.0
2007-09-27 12:01:00,2.02656,2.0266,2.02643,2.02643,29084532.0
2007-09-27 12:02:00,2.02636,2.02669,2.02636,2.02669,7228652.0
2007-09-27 12:03:00,2.02661,2.02661,2.0257,2.02603,15021147.0
2007-09-27 12:04:00,2.02576,2.02576,2.02558,2.02558,5207680.0
2007-09-27 12:05:00,2.0257,2.02603,2.02565,2.02579,7007957.0
2007-09-27 12:06:00,2.02569,2.02571,2.02546,2.02546,2910260.0
2007-09-27 12:07:00,2.02538,2.02551,2.0252,2.02536,23747835.0
2007-09-27 12:08:00,2.02529,2.02556,2.02529,2.02554,4026849.0
2007-09-27 12:09:00,2.02558,2.02581,2.02558,2.02581,5818850.0
2007-09-27 12:10:00,2.02593,2.0261,2.02582,2.0261,6719226.0
2007-09-27 12:11:00,2.02613,2.02628,2.02607,2.02628,11834176.0
2007-09-27 12:12:00,2.02622,2.02622,2.02588,2.02595,2494772.0
2007-09-27 12:13:00,2.02615,2.02629,2.02615,2.02623,8055496.0
2007-09-27 12:14:00,2.02619,2.02633,2.02616,2.02621,4171414.0
2007-09-27 12:15:00,2.02626,2.02627,2.02599,2.02608,17101494.0
2007-09-27 12:16:00,2.02622,2.02639,2.02622,2.02629,5985169.0
2007-09-27 12:17:00,2.02616,2.02616,2.02561,2.0257,12802083.0
2007-09-27 12:18:00,2.02576,2.02598,2.02576,2.02579,2183872.0
2007-09-27 12:19:00,2.02573,2.02573,2.02553,2.02556,7712989.0
2007-09-27 12:20:00,2.0257,2.02597,2.0257,2.02578,14226953.0
2007-09-27 12:21:00,2.02586,2.02595,2.0254,2.02572,25458417.0
2007-09-27 12:22:00,2.02573,2.02584,2.02573,2.02584,5569760.0
2007-09-27 12:23:00,2.02585,2.02585,2.02551,2.02551,4387276.0
2007-09-27 12:24:00,2.02535,2.02547,2.02501,2.02547,7505387.0
2007-09-27 12:25:00,2.02558,2.02581,2.02549,2.02575,3395329.0
2007-09-27 12:26:00,2.0257,2.0257,2.02543,2.02547,10782433.0
2007-09-27 12:27:00,2.02566,2.02581,2.02558,2.02581,5367553.0
2007-09-27 12:28:00,2.02581,2.0259,2.02572,2.02589,471087.0
2007-09-27 12:29:00,2.02594,2.02607,2.02588,2.02588,3568886.0
2007-09-27 12:30:00,2.02593,2.02618,2.02582,2.02618,5578858.0
2007-09-27 12:31:00,2.02641,2.0267,2.02641,2.0267,7402800.0
2007-09-27 12:32:00,2.02675,2.02693,2.02673,2.02685,14654562.0
2007-09-27 12:33:00,2.027,2.02721,2.027,2.02721,9141214.0
2007-09-27 12:34:00,2.02709,2.02747,2.02709,2.02747,4761315.0
2007-09-27 12:35:00,2.02739,2.02764,2.02707,2.02707,24072474.0
2007-09-27 12:36:00,2.02711,2.02742,2.02699,2.02742,10225645.0
2007-09-27 12:37:00,2.02742,2.02765,2.02738,2.02749,3882511.0
2007-09-27 12:38:00,2.0274,2.0274,2.02695,2.02695,1324438.0
2007-09-27 12:39:00,2.02684,2.02684,2.02647,2.02656,7259769.0
2007-09-27 12:40:00,2.02656,2.02691,2.02656,2.02691,1583031.0
2007-09-27 12:41:00,2.02703,2.02704,2.02687,2.02692,5483120.0
2007-09-27 12:42:00,2.02689,2.02705,2.02682,2.02705,3236013.0
2007-09-27 12:43:00,2.02696,2.02696,2.02662,2.02669,7899105.0
2007-09-27 12:44:00,2.02669,2.02677,2.02669,2.02676,3176810.0
2007-09-27 12:45:00,2.02678,2.02678,2.02654,2.02654,10864454.0
2007-09-27 12:46:00,2.02639,2.02699,2.02639,2.02699,3183707.0
2007-09-27 12:47:00,2.02705,2.02734,2.02696,2.02734,4628023.0
2007-09-27 12:48:00,2.02735,2.02735,2.02691,2.02716,19813581.0
2007-09-27 12:49:00,2.02731,2.02747,2.02724,2.02724,2469850.0
2007-09-27 12:50:00,2.02704,2.02728,2.02699,2.02727,10879157.0
2007-09-27 12:51:00,2.02739,2.02745,2.02705,2.02745,2153040.0
2007-09-27 12:52:00,2.02734,2.02735,2.02729,2.02732,4610848.0
2007-09-27 12:53:00,2.02714,2.02724,2.02706,2.02715,14172398.0
2007-09-27 12:54:00,2.02704,2.02704,2.02647,2.0267,4381052.0
2007-09-27 12:55:00,2.02649,2.02663,2.02617,2.02624,2486169.0
2007-09-27 12:56:00,2.0261,2.0261,2.02549,2.02549,20471941.0
2007-09-27 12:57:00,2.02546,2.02562,2.02546,2.02553,6725685.0
2007-09-27 12:58:00,2.02548,2.02548,2.0253,2.02536,6280596.0
2007-09-27 12:59:00,2.02533,2.02533,2.02513,2.02513,4801804.0
2007-09-27 13:00:00,2.02526,2.02566,2.02526,2.02542,3390175.0
2007-09-27 13:01:00,2.02535,2.02535,2.02497,2.02511,7584971.0
2007-09-27 13:02:00,2.02516,2.02516,2.02474,2.02474,9022110.0
2007-09-27 13:03:00,2.02463,2.02481,2.02462,2.02462,8608095.0
2007-09-27 13:04:00,2.02464,2.02471,2.02447,2.02447,7715076.0
2007-09-27 13:05:00,2.02455,2.02494,2.02455,2.02466,5063632.0
2007-09-27 13:06:00,2.02465,2.02466,2.0243,2.02436,2543817.0
2007-09-27 13:07:00,2.02443,2.0247,2.02443,2.0247,4499983.0
2007-09-27 13:08:00,2.02458,2.02461,2.02431,2.02431,3362356.0
2007-09-27 13:09:00,2.02401,2.02405,2.02391,2.02393,15575527.0
2007-09-27 13:10:00,2.02394,2.02445,2.02394,2.02445,10990033.0
2007-09-27 13:11:00,2.0246,2.02496,2.0246,2.02496,2812566.0
2007-09-27 13:12:00,2.02499,2.02533,2.02488,2.02533,10501338.0
2007-09-27 13:13:00,2.02549,2.02559,2.02534,2.02534,12445453.0
2007-09-27 13:14:00,2.02522,2.02522,2.02489,2.02495,1754090.0
2007-09-27 13:15:00,2.02501,2.02506,2.025,2.025,4768192.0
2007-09-27 13:16:00,2.02497,2.02513,2.02493,2.02513,16462023.0
2007-09-27 13:17:00,2.02503,2.02551,2.02503,2.02532,12508965.0
2007-09-27 13:18:00,2.02531,2.02531,2.025,2.02504,6046233.0
2007-09-27 13:19:00,2.0251,2.02511,2.02494,2.02494,5956865.0
2007-09-27 13:20:00,2.02512,2.02544,2.02512,2.02544,12308364.0
2007-09-27 13:21:00,2.02558,2.02558,2.02546,2.02551,3589495.0
2007-09-27 13:22:00,2.02564,2.02603,2.02564,2.02567,4614043.0
2007-09-27 13:23:00,2.02561,2.02569,2.02524,2.02549,5485135.0
2007-09-27 13:24:00,2.0255,2.0255,2.02503,2.02503,871053.0
2007-09-27 13:25:00,2.02499,2.02499,2.02477,2.02477,15836285.0
2007-09-27 13:26:00,2.02475,2.02475,2.02453,2.02454,19251543.0
2007-09-27 13:27:00,2.02448,2.0245,2.02423,2.0245,19980233.0
2007-09-27 13:28:00,2.02449,2.02451,2.02433,2.02448,19298423.0
2007-09-27 13:29:00,2.02436,2.02436,2.02387,2.02387,8656535.0
2007-09-27 13:30:00,2.02402,2.02458,2.02402,2.02425,9539647.0
2007-09-27 13:31:00,2.0244,2.02462,2.0244,2.02462,40631039.0
2007-09-27 13:32:00,2.02462,2.02476,2.02457,2.02458,3943320.0
2007-09-27 13:33:00,2.02467,2.02481,2.02467,2.02467,9377542.0
2007-09-27 13:34:00,2.02428,2.02451,2.02419,2.02419,1900836.0
2007-09-27 13:35:00,2.02405,2.02408,2.02391,2.02393,6105288.0
2007-09-27 13:36:00,2.02386,2.02386,2.02362,2.02363,1773310.0
2007-09-27 13:37:00,2.02368,2.02411,2.02368,2.02369,11231211.0
2007-09-27 13:38:00,2.0242,2.02438,2.02419,2.02438,5087394.0
2007-09-27 13:39:00,2.02441,2.02441,2.02392,2.02392,2294191.0
2007-09-27 13:40:00,2.02392,2.02393,2.02378,2.02393,2335662.0
2007-09-27 13:41:00,2.02393,2.02396,2.02373,2.02396,5108125.0
2007-09-27 13:42:00,2.02406,2.02406,2.02392,2.02404,2931758.0
2007-09-27 13:43:00,2.02408,2.02422,2.02399,2.02404,1054455.0
2007-09-27 13:44:00,2.02387,2.02387,2.02363,2.02368,8056484.0
2007-09-27 13:45:00,2.02359,2.02361,2.02328,2.02328,6509465.0
2007-09-27 13:46:00,2.02322,2.02322,2.02277,2.02278,11757789.0
2007-09-27 13:47:00,2.02277,2.02277,2.02266,2.02272,3838382.0
2007-09-27 13:48:00,2.02286,2.02315,2.02286,2.02295,1800632.0
2007-09-27 13:49:00,2.02296,2.02313,2.02292,2.02313,5135523.0
2007-09-27 13:50:00,2.02317,2.02317,2.023,2.023,12620155.0
2007-09-27 13:51:00,2.02307,2.02341,2.02307,2.02341,13896260.0
2007-09-27 13:52:00,2.02302,2.02341,2.02302,2.02341,13687120.0
2007-09-27 13:53:00,2.02341,2.0235,2.02325,2.02325,3157495.0
2007-09-27 13:54:00,2.02311,2.02311,2.02272,2.02272,2734347.0
2007-09-27 13:55:00,2.02271,2.02285,2.02271,2.02285,9175208.0
2007-09-27 13:56:00,2.02287,2.02291,2.02282,2.02288,4456990.0
2007-09-27 13:57:00,2.02314,2.0233,2.02314,2.02318,2818768.0
2007-09-27 13:58:00,2.02302,2.02307,2.02287,2.02297,7608090.0
2007-09-27 13:59:00,2.02308,2.02339,2.02308,2.02338,3066771.0
2007-09-27 14:00:00,2.02331,2.02331,2.02318,2.0233,5797820.0
2007-09-27 14:01:00,2.02319,2.02385,2.02204,2.02385,3957998.0
2007-09-27 14:02:00,2.02399,2.02435,2.02399,2.02435,7308860.0
2007-09-27 14:03:00,2.0244,2.02465,2.02438,2.02465,13207083.0
2007-09-27 14:04:00,2.02486,2.02501,2.02486,2.02489,5316045.0
2007-09-27 14:05:00,2.02473,2.02487,2.02459,2.02487,7922779.0
2007-09-27 14:06:00,2.02487,2.02519,2.02487,2.02498,3763587.0
2007-09-27 14:07:00,2.02505,2.02513,2.02502,2.02508,5563847.0
2007-09-27 14:08:00,2.0251,2.02519,2.0249,2.02517,6310750.0
2007-09-27 14:09:00,2.02497,2.02497,2.0246,2.0246,3827832.0
2007-09-27 14:10:00,2.02463,2.02481,2.02458,2.02481,8841854.0
2007-09-27 14:11:00,2.0249,2.02524,2.0249,2.02524,11357828.0
2007-09-27 14:12:00,2.02523,2.0254,2.0249,2.0249,2317805.0
2007-09-27 14:13:00,2.02489,2.02489,2.02465,2.02465,28673991.0
2007-09-27 14:14:00,2.02462,2.02462,2.02431,2.02444,7387783.0
2007-09-27 14:15:00,2.02445,2.0248,2.02445,2.0248,33760195.0
2007-09-27 14:16:00,2.02478,2.0254,2.02478,2.0254,3745813.0
2007-09-27 14:17:00,2.02538,2.0254,2.02476,2.02476,8304728.0
2007-09-27 14:18:00,2.02459,2.02465,2.02429,2.02429,3206862.0
2007-09-27 14:19:00,2.02408,2.02408,2.02384,2.02395,4399943.0
2007-09-27 14:20:00,2.024,2.02423,2.024,2.02413,5191132.0
2007-09-27 14:21:00,2.02419,2.02427,2.02416,2.02427,2762543.0
2007-09-27 14:22:00,2.02419,2.02459,2.02419,2.02459,4456574.0
2007-09-27 14:23:00,2.0246,2.0248,2.02459,2.0248,14928863.0
2007-09-27 14:24:00,2.02478,2.02501,2.02478,2.02494,4402989.0
2007-09-27 14:25:00,2.02508,2.0253,2.02508,2.0253,1554667.0
2007-09-27 14:26:00,2.02532,2.0255,2.02504,2.02504,6282489.0
2007-09-27 14:27:00,2.02501,2.02535,2.02501,2.02535,9751240.0
2007-09-27 14:28:00,2.02542,2.02555,2.02528,2.02555,5070686.0
2007-09-27 14:29:00,2.02541,2.02541,2.02506,2.02506,2992068.0
2007-09-27 14:30:00,2.025,2.02525,2.025,2.0251,9186791.0
2007-09-27 14:31:00,2.02509,2.02556,2.02509,2.02525,4318336.0
2007-09-27 14:32:00,2.0252,2.02549,2.0252,2.02544,8959370.0
2007-09-27 14:33:00,2.02549,2.02604,2.02549,2.02602,3077506.0
2007-09-27 14:34:00,2.02593,2.02596,2.02583,2.02585,2526703.0
2007-09-27 14:35:00,2.02588,2.02588,2.02545,2.02545,4265881.0
2007-09-27 14:36:00,2.0255,2.02565,2.02542,2.02554,5535236.0
2007-09-27 14:37:00,2.02544,2.02544,2.02494,2.02494,3113433.0
2007-09-27 14:38:00,2.02485,2.02537,2.02485,2.02537,1986165.0
2007-09-27 14:39:00,2.02546,2.02571,2.02546,2.02559,8434352.0
2007-09-27 14:40:00,2.0255,2.02557,2.02531,2.02538,7970646.0
2007-09-27 14:41:00,2.02548,2.02609,2.02548,2.02609,8528643.0
2007-09-27 14:42:00,2.02615,2.02674,2.02615,2.02674,5944176.0
2007-09-27 14:43:00,2.02681,2.02696,2.02674,2.02692,8903846.0
2007-09-27 14:44:00,2.02711,2.02734,2.02711,2.02734,5464130.0
2007-09-27 14:45:00,2.02741,2.02741,2.02722,2.02722,9124873.0
2007-09-27 14:46:00,2.02732,2.02745,2.02732,2.02744,7438592.0
2007-09-27 14:47:00,2.02731,2.02745,2.02717,2.02745,8436652.0
2007-09-27 14:48:00,2.02744,2.02746,2.02719,2.02719,13540511.0
2007-09-27 14:49:00,2.02712,2.02719,2.02708,2.02718,9110591.0
2007-09-27 14:50:00,2.02711,2.02711,2.02683,2.02688,1563739.0
2007-09-27 14:51:00,2.0269,2.02691,2.02676,2.0268,25302561.0
2007-09-27 14:52:00,2.02688,2.02688,2.02649,2.02649,2552593.0
2007-09-27 14:53:00,2.02628,2.02628,2.02589,2.02621,8259859.0
2007-09-27 14:54:00,2.02634,2.02666,2.02634,2.02666,18207285.0
2007-09-27 14:55:00,2.02671,2.02671,2.02643,2.02643,2193467.0
2007-09-27 14:56:00,2.02633,2.02633,2.02614,2.0263,4057181.0
2007-09-27 14:57:00,2.02631,2.02636,2.02616,2.02616,4201517.0
2007-09-27 14:58:00,2.026,2.02622,2.02593,2.02622,7935040.0
2007-09-27 14:59:00,2.02632,2.02651,2.02619,2.02619,2182556.0
2007-09-27 15:00:00,2.02618,2.02618,2.026,2.026,4472626.0
2007-09-27 15:01:00,2.02596,2.02632,2.02596,2.02632,6212040.0
2007-09-27 15:02:00,2.02637,2.02654,2.02621,2.02654,2215872.0
2007-09-27 15:03:00,2.02656,2.02662,2.02643,2.02651,10989925.0
2007-09-27 15:04:00,2.0264,2.0264,2.02605,2.02605,9712778.0
2007-09-27 15:05:00,2.02603,2.02622,2.02601,2.02602,1105497.0
2007-09-27 15:06:00,2.02607,2.02607,2.02585,2.02606,7274705.0
2007-09-27 15:07:00,2.02617,2.02625,2.02612,2.02616,5133392.0
2007-09-27 15:08:00,2.02629,2.0264,2.02611,2.02611,5179707.0
2007-09-27 15:09:00,2.02612,2.02612,2.02572,2.02589,4027095.0
2007-09-27 15:10:00,2.02594,2.02611,2.02565,2.02611,4954365.0
2007-09-27 15:11:00,2.02613,2.0264,2.02613,2.0264,11255501.0
2007-09-27 15:12:00,2.02657,2.02678,2.02657,2.02678,45729129.0
2007-09-27 15:13:00,2.02687,2.02714,2.02687,2.02714,4960738.0
2007-09-27 15:14:00,2.02712,2.02712,2.02695,2.0271,2679598.0
2007-09-27 15:15:00,2.02712,2.02741,2.02712,2.02739,2041601.0
2007-09-27 15:16:00,2.02766,2.02807,2.02766,2.02806,1627882.0
2007-09-27 15:17:00,2.02804,2.02804,2.02782,2.02799,6002246.0
2007-09-27 15:18:00,2.02809,2.02822,2.02806,2.0282,3433586.0
2007-09-27 15:19:00,2.02832,2.02852,2.02823,2.02852,3864658.0
2007-09-27 15:20:00,2.02856,2.02864,2.02845,2.0286,8378448.0
2007-09-27 15:21:00,2.02852,2.02857,2.02841,2.02841,9249710.0
2007-09-27 15:22:00,2.02855,2.02873,2.02855,2.02862,1899284.0
2007-09-27 15:23:00,2.02861,2.02872,2.02829,2.02872,8846596.0
2007-09-27 15:24:00,2.02869,2.02869,2.02858,2.02858,1470044.0
2007-09-27 15:25:00,2.02856,2.02867,2.02856,2.02864,5246496.0
2007-09-27 15:26:00,2.02878,2.02916,2.02878,2.02916,6002115.0
2007-09-27 15:27:00,2.02928,2.02939,2.02917,2.02939,21867712.0
2007-09-27 15:28:00,2.02954,2.02961,2.0293,2.0293,6260270.0
2007-09-27 15:29:00,2.02895,2.02924,2.02895,2.02913,1659208.0
2007-09-27 15:30:00,2.02918,2.02933,2.02914,2.02914,2381857.0
2007-09-27 15:31:00,2.02924,2.02936,2.02923,2.02926,34351395.0
2007-09-27 15:32:00,2.02925,2.02929,2.02904,2.02904,4795159.0
2007-09-27 15:33:00,2.02904,2.02923,2.02904,2.02915,11574801.0
2007-09-27 15:34:00,2.02924,2.02927,2.02907,2.02907,15059181.0
2007-09-27 15:35:00,2.02894,2.02903,2.02845,2.02845,17617571.0
2007-09-27 15:36:00,2.0285,2.0291,2.0285,2.0291,12091021.0
2007-09-27 15:37:00,2.02911,2.02911,2.02868,2.02872,25758483.0
2007-09-27 15:38:00,2.02868,2.02878,2.02859,2.02859,765507.0
2007-09-27 15:39:00,2.02846,2.02863,2.02829,2.02863,3786580.0
2007-09-27 15:40:00,2.02862,2.0288,2.02862,2.02872,53177993.0
2007-09-27 15:41:00,2.0288,2.0288,2.02865,2.02873,2447614.0
2007-09-27 15:42:00,2.0286,2.0286,2.02832,2.02832,7358226.0
2007-09-27 15:43:00,2.02811,2.02814,2.02803,2.02814,5173028.0
2007-09-27 15:44:00,2.02814,2.02838,2.02814,2.02828,6122100.0
2007-09-27 15:45:00,2.02829,2.02862,2.02829,2.02853,36070739.0
2007-09-27 15:46:00,2.02869,2.0289,2.02837,2.0289,10238342.0
2007-09-27 15:47:00,2.02895,2.02925,2.02895,2.02925,6564656.0
2007-09-27 15:48:00,2.0293,2.02933,2.02895,2.02895,2799961.0
2007-09-27 15:49:00,2.02875,2.02915,2.02865,2.02915,3941531.0
2007-09-27 15:50:00,2.02924,2.02924,2.02859,2.02885,2124556.0
2007-09-27 15:51:00,2.02902,2.02915,2.02892,2.02892,5247173.0
2007-09-27 15:52:00,2.02896,2.02905,2.02888,2.02891,1805709.0
2007-09-27 15:53:00,2.02908,2.02921,2.02906,2.02913,6378382.0
2007-09-27 15:54:00,2.0292,2.02932,2.0292,2.02932,3097289.0
2007-09-27 15:55:00,2.02928,2.02933,2.0292,2.02928,7442999.0
2007-09-27 15:56:00,2.02947,2.02947,2.02919,2.0292,1180745.0
2007-09-27 15:57:00,2.02921,2.02928,2.02919,2.02919,2724389.0
2007-09-27 15:58:00,2.02909,2.02912,2.02887,2.02891,8846586.0
2007-09-27 15:59:00,2.02864,2.02867,2.02838,2.02861,6781723.0
2007-09-27 16:00:00,2.02861,2.02877,2.02861,2.02869,16136024.0
2007-09-27 16:01:00,2.0285,2.0287,2.02848,2.0287,24750133.0
2007-09-27 16:02:00,2.02867,2.02891,2.02844,2.02844,11329935.0
2007-09-27 16:03:00,2.02842,2.02872,2.02811,2.02869,15030273.0
2007-09-27 16:04:00,2.02882,2.02882,2.02855,2.02855,3001093.0
2007-09-27 16:05:00,2.02875,2.02913,2.02868,2.02913,6676431.0
2007-09-27 16:06:00,2.0293,2.0293,2.02887,2.02887,2791066.0
2007-09-27 16:07:00,2.02882,2.02882,2.02822,2.02822,1558365.0
2007-09-27 16:08:00,2.02815,2.02815,2.02766,2.02766,1706495.0
2007-09-27 16:09:00,2.02763,2.02763,2.0269,2.02695,10791429.0
2007-09-27 16:10:00,2.02703,2.02717,2.02702,2.0271,520999.0
2007-09-27 16:11:00,2.02736,2.02757,2.02736,2.02738,20059749.0
2007-09-27 16:12:00,2.02768,2.02785,2.02765,2.02785,8403807.0
2007-09-27 16:13:00,2.02751,2.028,2.02751,2.02791,10053309.0
2007-09-27 16:14:00,2.02788,2.02795,2.02773,2.02794,4726972.0
2007-09-27 16:15:00,2.0279,2.02801,2.02758,2.02758,5598917.0
2007-09-27 16:16:00,2.0277,2.02809,2.0277,2.02809,23351220.0
2007-09-27 16:17:00,2.02825,2.02867,2.02825,2.02859,19294578.0
2007-09-27 16:18:00,2.02871,2.02871,2.02808,2.02808,1294219.0
2007-09-27 16:19:00,2.02805,2.0281,2.02795,2.02795,32307277.0
2007-09-27 16:20:00,2.02808,2.02826,2.02777,2.02824,4409988.0
2007-09-27 16:21:00,2.0282,2.02837,2.02815,2.02815,4695956.0
2007-09-27 16:22:00,2.02803,2.02816,2.02788,2.02788,1846541.0
2007-09-27 16:23:00,2.02802,2.02824,2.02802,2.02824,3298588.0
2007-09-27 16:24:00,2.02814,2.02814,2.02783,2.028,7541339.0
2007-09-27 16:25:00,2.02788,2.02788,2.02766,2.02773,11489108.0
2007-09-27 16:26:00,2.02781,2.028,2.02773,2.02776,4479637.0
2007-09-27 16:27:00,2.02766,2.02766,2.02677,2.02677,3140325.0
2007-09-27 16:28:00,2.02663,2.02687,2.02663,2.02687,14707773.0
2007-09-27 16:29:00,2.02682,2.02742,2.02682,2.02742,6598253.0
2007-09-27 16:30:00,2.02763,2.02796,2.02761,2.02761,1866942.0
2007-09-27 16:31:00,2.02764,2.02764,2.02722,2.02722,25353684.0
2007-09-27 16:32:00,2.02726,2.02726,2.02671,2.02671,5994502.0
2007-09-27 16:33:00,2.02626,2.02675,2.02626,2.02673,7616536.0
2007-09-27 16:34:00,2.02669,2.02677,2.02652,2.02655,6569633.0
2007-09-27 16:35:00,2.02655,2.02668,2.02655,2.02668,8539609.0
2007-09-27 16:36:00,2.02668,2.02668,2.02644,2.02647,1519257.0
2007-09-27 16:37:00,2.02652,2.02661,2.02609,2.02609,19765328.0
2007-09-27 16:38:00,2.02609,2.02612,2.02594,2.02602,4994581.0
2007-09-27 16:39:00,2.02604,2.02605,2.02566,2.02569,4247976.0
2007-09-27 16:40:00,2.02552,2.02568,2.02525,2.02568,13467418.0
2007-09-27 16:41:00,2.02582,2.02613,2.0258,2.02613,3159670.0
2007-09-27 16:42:00,2.02618,2.0267,2.02618,2.0267,12092205.0
2007-09-27 16:43:00,2.02682,2.0271,2.02682,2.0271,12809723.0
2007-09-27 16:44:00,2.02714,2.0273,2.02712,2.02729,2648317.0
2007-09-27 16:45:00,2.02731,2.02732,2.02712,2.02732,16626318.0
2007-09-27 16:46:00,2.02724,2.02724,2.02671,2.02704,10866462.0
2007-09-27 16:47:00,2.02698,2.02707,2.02681,2.02707,10498728.0
2007-09-27 16:48:00,2.02719,2.02725,2.02712,2.02712,530738.0
2007-09-27 16:49:00,2.02703,2.02703,2.02661,2.02661,2080456.0
2007-09-27 16:50:00,2.02669,2.02709,2.02669,2.02709,20723732.0
2007-09-27 16:51:00,2.02714,2.02724,2.027,2.027,3485154.0
2007-09-27 16:52:00,2.02697,2.02722,2.02683,2.02722,6785401.0
2007-09-27 16:53:00,2.02737,2.02762,2.02737,2.02762,4480517.0
2007-09-27 16:54:00,2.02768,2.02776,2.02757,2.02757,7520148.0
2007-09-27 16:55:00,2.02744,2.02768,2.02729,2.02768,14791339.0
2007-09-27 16:56:00,2.02771,2.02771,2.02739,2.02739,5129660.0
2007-09-27 16:57:00,2.02724,2.02749,2.02724,2.02748,6104477.0
2007-09-27 16:58:00,2.02742,2.02745,2.02735,2.0274,5534584.0
2007-09-27 16:59:00,2.02739,2.02739,2.02701,2.02706,13698342.0
2007-09-27 17:00:00,2.02723,2.02757,2.0272,2.02757,10320082.0
2007-09-27 17:01:00,2.02763,2.02781,2.02763,2.0277,546271.0
2007-09-27 17:02:00,2.02757,2.02757,2.0272,2.02723,13196876.0
2007-09-27 17:03:00,2.02717,2.02717,2.02669,2.02669,6969524.0
2007-09-27 17:04:00,2.02676,2.02703,2.02676,2.02703,7336704.0
2007-09-27 17:05:00,2.02711,2.02725,2.02694,2.02694,13618569.0
2007-09-27 17:06:00,2.02651,2.0269,2.02651,2.0267,2912996.0
2007-09-27 17:07:00,2.02656,2.02656,2.02604,2.02604,16253887.0
2007-09-27 17:08:00,2.02602,2.02602,2.02555,2.02586,9942261.0
2007-09-27 17:09:00,2.02571,2.02575,2.02562,2.02562,2296061.0
2007-09-27 17:10:00,2.02565,2.02579,2.02554,2.02579,3937330.0
2007-09-27 17:11:00,2.0259,2.02596,2.02578,2.02596,4494677.0
2007-09-27 17:12:00,2.02617,2.02641,2.02604,2.02637,1801582.0
2007-09-27 17:13:00,2.0263,2.02667,2.02619,2.02619,3880490.0
2007-09-27 17:14:00,2.02672,2.02702,2.02672,2.02693,5425099.0
2007-09-27 17:15:00,2.02682,2.02682,2.02651,2.02658,21424080.0
2007-09-27 17:16:00,2.02666,2.02708,2.02666,2.02698,1212814.0
2007-09-27 17:17:00,2.02701,2.02703,2.02691,2.02691,1564462.0
2007-09-27 17:18:00,2.02696,2.02714,2.02696,2.0271,5683078.0
2007-09-27 17:19:00,2.02707,2.02707,2.02697,2.02698,3718563.0
2007-09-27 17:20:00,2.02705,2.02742,2.02705,2.02742,5770205.0
2007-09-27 17:21:00,2.02755,2.02824,2.02755,2.02824,3484045.0
2007-09-27 17:22:00,2.0283,2.02845,2.0283,2.02845,4663542.0
2007-09-27 17:23:00,2.02849,2.02879,2.02844,2.02879,6559856.0
2007-09-27 17:24:00,2.02887,2.0293,2.02887,2.0293,3955738.0
2007-09-27 17:25:00,2.02935,2.02971,2.02935,2.02967,33385584.0
2007-09-27 17:26:00,2.02965,2.0297,2.02943,2.0297,7098637.0
2007-09-27 17:27:00,2.02965,2.02977,2.02964,2.02964,20428205.0
2007-09-27 17:28:00,2.02945,2.02977,2.02943,2.02943,5397203.0
2007-09-27 17:29:00,2.02934,2.02942,2.0293,2.0293,8642027.0
2007-09-27 17:30:00,2.02917,2.02918,2.02866,2.02866,10907301.0
2007-09-27 17:31:00,2.02863,2.02864,2.02846,2.02846,3412684.0
2007-09-27 17:32:00,2.02836,2.02836,2.02787,2.02787,7908859.0
2007-09-27 17:33:00,2.02783,2.02812,2.02778,2.02812,6226706.0
2007-09-27 17:34:00,2.02803,2.0282,2.02789,2.02803,4333358.0
2007-09-27 17:35:00,2.02799,2.02802,2.02789,2.028,29083408.0
2007-09-27 17:36:00,2.02772,2.02772,2.02733,2.02733,3975373.0
2007-09-27 17:37:00,2.02745,2.02793,2.02745,2.02793,12871312.0
2007-09-27 17:38:00,2.02809,2.02824,2.02799,2.02821,4961857.0
2007-09-27 17:39:00,2.02807,2.02807,2.02792,2.02799,4991551.0
2007-09-27 17:40:00,2.02797,2.02797,2.02761,2.02761,8237164.0
2007-09-27 17:41:00,2.02764,2.02765,2.02742,2.02748,9328847.0
2007-09-27 17:42:00,2.02749,2.02755,2.02732,2.02732,4597555.0
2007-09-27 17:43:00,2.02738,2.02773,2.02735,2.02773,8579762.0
2007-09-27 17:44:00,2.02796,2.0282,2.02796,2.0282,10040654.0
2007-09-27 17:45:00,2.02818,2.02842,2.02818,2.02842,1972615.0
2007-09-27 17:46:00,2.02847,2.0288,2.02847,2.02853,1334313.0
2007-09-27 17:47:00,2.02859,2.02862,2.02841,2.02841,7587597.0
2007-09-27 17:48:00,2.02849,2.02867,2.0271,2.02859,8775914.0
2007-09-27 17:49:00,2.02843,2.02843,2.02774,2.02774,31171177.0
2007-09-27 17:50:00,2.02793,2.02796,2.02782,2.02786,879333.0
2007-09-27 17:51:00,2.02786,2.02787,2.0276,2.02767,5975944.0
2007-09-27 17:52:00,2.02753,2.02801,2.02752,2.02801,4890714.0
2007-09-27 17:53:00,2.02818,2.02835,2.02809,2.02809,1481095.0
2007-09-27 17:54:00,2.02807,2.02807,2.02782,2.02805,4766224.0
2007-09-27 17:55:00,2.02816,2.02841,2.02816,2.02839,6184271.0
2007-09-27 17:56:00,2.02839,2.02845,2.02825,2.02826,1784565.0
2007-09-27 17:57:00,2.02839,2.029,2.02839,2.02891,4260855.0
2007-09-27 17:58:00,2.02862,2.02889,2.02862,2.02889,3029505.0
2007-09-27 17:59:00,2.02904,2.02946,2.02904,2.02937,7214107.0
2007-09-27 18:00:00,2.0293,2.0293,2.02897,2.02907,7804454.0
2007-09-27 18:01:00,2.02922,2.02943,2.02921,2.02921,8221951.0
2007-09-27 18:02:00,2.02923,2.02923,2.02883,2.02883,6810353.0
2007-09-27 18:03:00,2.02898,2.02898,2.02878,2.02878,3845258.0
2007-09-27 18:04:00,2.02874,2.02874,2.02854,2.02857,11866520.0
2007-09-27 18:05:00,2.02856,2.02856,2.02838,2.02838,2371973.0
2007-09-27 18:06:00,2.02827,2.02829,2.02812,2.02814,4018167.0
2007-09-27 18:07:00,2.02806,2.02806,2.02775,2.02784,9034051.0
2007-09-27 18:08:00,2.02774,2.02775,2.02761,2.02761,13769387.0
2007-09-27 18:09:00,2.02758,2.02758,2.02725,2.02725,14020692.0
2007-09-27 18:10:00,2.02727,2.02727,2.02703,2.02703,13507837.0
2007-09-27 18:11:00,2.02703,2.02703,2.02661,2.02666,17258929.0
2007-09-27 18:12:00,2.02675,2.0268,2.02539,2.02539,6508660.0
2007-09-27 18:13:00,2.02683,2.02693,2.02664,2.02693,19032156.0
2007-09-27 18:14:00,2.02694,2.02696,2.02677,2.02691,1899663.0
2007-09-27 18:15:00,2.02687,2.02713,2.02687,2.02699,3777359.0
2007-09-27 18:16:00,2.02699,2.02706,2.02677,2.02706,3197239.0
2007-09-27 18:17:00,2.02719,2.0274,2.02719,2.02736,3210033.0
2007-09-27 18:18:00,2.02731,2.02782,2.02731,2.02782,8772173.0
2007-09-27 18:19:00,2.02748,2.02785,2.02748,2.0277,13864336.0
2007-09-27 18:20:00,2.02768,2.02768,2.0271,2.0271,7118454.0
2007-09-27 18:21:00,2.02696,2.02772,2.02696,2.02772,17548118.0
2007-09-27 18:22:00,2.02794,2.02824,2.02789,2.02817,8237965.0
2007-09-27 18:23:00,2.02832,2.02852,2.0283,2.0283,3327909.0
2007-09-27 18:24:00,2.02825,2.02834,2.02816,2.02834,3359454.0
2007-09-27 18:25:00,2.02837,2.02844,2.02828,2.02838,6156529.0
2007-09-27 18:26:00,2.02833,2.02846,2.02813,2.02846,288302.0
2007-09-27 18:27:00,2.02849,2.02849,2.02801,2.02808,9137465.0
2007-09-27 18:28:00,2.02809,2.02809,2.02795,2.02798,14019495.0
2007-09-27 18:29:00,2.02787,2.02794,2.02726,2.02774,14466206.0
2007-09-27 18:30:00,2.02761,2.02779,2.02754,2.02763,4448881.0
2007-09-27 18:31:00,2.0276,2.02788,2.02752,2.02788,9042832.0
2007-09-27 18:32:00,2.02784,2.02832,2.02784,2.02832,4746717.0
2007-09-27 18:33:00,2.02824,2.02836,2.02821,2.02825,5744174.0
2007-09-27 18:34:00,2.02813,2.02822,2.02798,2.02798,10726003.0
2007-09-27 18:35:00,2.02784,2.02785,2.0277,2.02772,7384715.0
2007-09-27 18:36:00,2.02769,2.02779,2.02739,2.02739,28256656.0
2007-09-27 18:37:00,2.02762,2.02787,2.02762,2.02787,4890329.0
2007-09-27 18:38:00,2.02786,2.02786,2.02761,2.02761,4058526.0
2007-09-27 18:39:00,2.02767,2.02781,2.02763,2.02781,19118631.0
2007-09-27 18:40:00,2.02787,2.0279,2.02773,2.02775,8172320.0
2007-09-27 18:41:00,2.02776,2.02789,2.02767,2.02789,3812426.0
2007-09-27 18:42:00,2.02799,2.02806,2.02785,2.02806,10142893.0
2007-09-27 18:43:00,2.02832,2.02839,2.02818,2.02818,2290591.0
2007-09-27 18:44:00,2.02808,2.0283,2.02808,2.0283,3962546.0
2007-09-27 18:45:00,2.02823,2.02823,2.02806,2.02816,5507831.0
2007-09-27 18:46:00,2.02815,2.0283,2.02811,2.02827,7001297.0
2007-09-27 18:47:00,2.02834,2.02851,2.02833,2.02851,2545673.0
2007-09-27 18:48:00,2.02843,2.02853,2.0284,2.02849,13515433.0
2007-09-27 18:49:00,2.02853,2.02897,2.02853,2.02897,5152686.0
2007-09-27 18:50:00,2.0292,2.02956,2.0292,2.02956,6855354.0
2007-09-27 18:51:00,2.0293,2.0293,2.02883,2.02928,2310519.0
2007-09-27 18:52:00,2.0295,2.02961,2.0295,2.02961,461586.0
2007-09-27 18:53:00,2.02955,2.02959,2.02943,2.02948,6149118.0
2007-09-27 18:54:00,2.02954,2.02963,2.02946,2.02953,5949816.0
2007-09-27 18:55:00,2.02953,2.02962,2.02953,2.0296,9395461.0
2007-09-27 18:56:00,2.02964,2.0298,2.02958,2.02963,3861902.0
2007-09-27 18:57:00,2.02966,2.02966,2.02956,2.0296,2737778.0
2007-09-27 18:58:00,2.02966,2.02974,2.02966,2.02974,364865.0
2007-09-27 18:59:00,2.02937,2.02976,2.02937,2.0295,4211566.0
2007-09-27 19:00:00,2.02956,2.02977,2.02944,2.02977,3637500.0
2007-09-27 19:01:00,2.02979,2.02979,2.02971,2.02977,3361595.0
2007-09-27 19:02:00,2.02965,2.02997,2.02965,2.02997,7370421.0
2007-09-27 19:03:00,2.02989,2.02989,2.02957,2.02957,7364838.0
2007-09-27 19:04:00,2.02938,2.02938,2.02916,2.02916,2994597.0
2007-09-27 19:05:00,2.02936,2.02982,2.02936,2.02982,1557306.0
2007-09-27 19:06:00,2.02987,2.03002,2.02987,2.02995,927504.0
2007-09-27 19:07:00,2.03008,2.03033,2.03008,2.03033,3517970.0
2007-09-27 19:08:00,2.02994,2.03067,2.02994,2.03067,12471816.0
2007-09-27 19:09:00,2.03066,2.03095,2.03066,2.03089,7438366.0
2007-09-27 19:10:00,2.03083,2.03087,2.03071,2.03084,2826012.0
2007-09-27 19:11:00,2.03103,2.03126,2.03103,2.03121,4081660.0
2007-09-27 19:12:00,2.03131,2.03131,2.03104,2.03121,9460550.0
2007-09-27 19:13:00,2.03135,2.0318,2.03132,2.0318,3893229.0
2007-09-27 19:14:00,2.03197,2.03223,2.03189,2.03223,5644820.0
2007-09-27 19:15:00,2.03226,2.03253,2.03226,2.03249,6206984.0
2007-09-27 19:16:00,2.03244,2.03244,2.03214,2.03214,3629261.0
2007-09-27 19:17:00,2.03201,2.03209,2.03194,2.03194,14982775.0
2007-09-27 19:18:00,2.03189,2.03206,2.03173,2.03206,5316720.0
2007-09-27 19:19:00,2.03199,2.03201,2.03164,2.03164,26830722.0
2007-09-27 19:20:00,2.0321,2.03223,2.03209,2.03223,4053788.0
2007-09-27 19:21:00,2.03218,2.03235,2.03218,2.03235,5703674.0
2007-09-27 19:22:00,2.03237,2.03276,2.03237,2.03276,2871012.0
2007-09-27 19:23:00,2.03291,2.03324,2.03285,2.03324,5861785.0
2007-09-27 19:24:00,2.03326,2.03326,2.03295,2.03305,3530907.0
2007-09-27 19:25:00,2.0329,2.0329,2.03246,2.03246,6847343.0
2007-09-27 19:26:00,2.03255,2.03272,2.03252,2.03258,1301879.0
2007-09-27 19:27:00,2.03266,2.03266,2.03226,2.03226,4589781.0
2007-09-27 19:28:00,2.03229,2.03236,2.03224,2.03228,5620009.0
2007-09-27 19:29:00,2.03243,2.03267,2.03243,2.03262,22608910.0
2007-09-27 19:30:00,2.0327,2.03284,2.0327,2.03284,8500231.0
2007-09-27 19:31:00,2.03284,2.03297,2.0327,2.0327,9147361.0
2007-09-27 19:32:00,2.03264,2.03285,2.0324,2.03285,11180238.0
2007-09-27 19:33:00,2.03297,2.03304,2.03289,2.03289,1554384.0
2007-09-27 19:34:00,2.03297,2.03309,2.03297,2.03309,2383791.0
2007-09-27 19:35:00,2.03307,2.03338,2.03305,2.03338,2328551.0
2007-09-27 19:36:00,2.03363,2.03375,2.03345,2.03345,3623069.0
2007-09-27 19:37:00,2.03327,2.03339,2.03312,2.03312,12733779.0
2007-09-27 19:38:00,2.03302,2.03306,2.03294,2.03294,3814193.0
2007-09-27 19:39:00,2.03287,2.03288,2.03252,2.03263,11156649.0
2007-09-27 19:40:00,2.03255,2.03255,2.03234,2.03236,2569825.0
2007-09-27 19:41:00,2.03235,2.03235,2.0321,2.0321,9068134.0
2007-09-27 19:42:00,2.03221,2.03245,2.03221,2.03245,3006053.0
2007-09-27 19:43:00,2.03235,2.03274,2.03235,2.03274,3773014.0
2007-09-27 19:44:00,2.03289,2.03307,2.03289,2.03296,2370703.0
2007-09-27 19:45:00,2.03271,2.03271,2.0323,2.03247,6274328.0
2007-09-27 19:46:00,2.03244,2.03271,2.03239,2.03271,2907235.0
2007-09-27 19:47:00,2.03242,2.03288,2.03242,2.03265,8566027.0
2007-09-27 19:48:00,2.03248,2.03248,2.03215,2.03223,4137238.0
2007-09-27 19:49:00,2.03225,2.03226,2.03203,2.03226,12932310.0
2007-09-27 19:50:00,2.03229,2.03229,2.03198,2.03198,999975.0
2007-09-27 19:51:00,2.03199,2.03211,2.03194,2.03195,2598407.0
2007-09-27 19:52:00,2.03205,2.0322,2.03205,2.03206,15724462.0
2007-09-27 19:53:00,2.03212,2.03221,2.03208,2.03216,4747897.0
2007-09-27 19:54:00,2.03217,2.03217,2.03181,2.03181,4950678.0
2007-09-27 19:55:00,2.03184,2.03201,2.03163,2.03201,16883095.0
2007-09-27 19:56:00,2.03198,2.03198,2.0316,2.0316,2235539.0
2007-09-27 19:57:00,2.03159,2.0318,2.03154,2.03157,3287096.0
2007-09-27 19:58:00,2.03155,2.03171,2.03155,2.03155,1885424.0
2007-09-27 19:59:00,2.03167,2.0317,2.03151,2.03169,10156653.0
2007-09-27 20:00:00,2.03158,2.03158,2.03111,2.03111,8194521.0
2007-09-27 20:01:00,2.0309,2.0309,2.03034,2.03062,16278322.0
2007-09-27 20:02:00,2.03058,2.03058,2.02969,2.02969,37655555.0
2007-09-27 20:03:00,2.0295,2.0295,2.02918,2.02927,3108334.0
2007-09-27 20:04:00,2.02922,2.02931,2.0292,2.0292,5727530.0
2007-09-27 20:05:00,2.02917,2.0292,2.02766,2.02898,4718189.0
2007-09-27 20:06:00,2.02917,2.02922,2.02908,2.02922,12514904.0
2007-09-27 20:07:00,2.02926,2.02926,2.02916,2.02919,6623748.0
2007-09-27 20:08:00,2.02932,2.02951,2.02932,2.02947,4775016.0
2007-09-27 20:09:00,2.02941,2.02941,2.0291,2.0291,5277824.0
2007-09-27 20:10:00,2.02914,2.02914,2.02887,2.02887,23961523.0
2007-09-27 20:11:00,2.02899,2.02914,2.02896,2.02909,11021789.0
2007-09-27 20:12:00,2.02912,2.02917,2.02902,2.02907,3504403.0
2007-09-27 20:13:00,2.029,2.02925,2.02894,2.02925,3441550.0
2007-09-27 20:14:00,2.02919,2.02919,2.02888,2.02888,7195094.0
2007-09-27 20:15:00,2.0289,2.02904,2.02889,2.02889,2309565.0
2007-09-27 20:16:00,2.02886,2.02892,2.02871,2.02892,4991005.0
2007-09-27 20:17:00,2.02906,2.02973,2.02906,2.02973,6331584.0
2007-09-27 20:18:00,2.02984,2.03003,2.02984,2.0299,17559602.0
2007-09-27 20:19:00,2.02976,2.02976,2.02942,2.02945,8728278.0
2007-09-27 20:20:00,2.02941,2.02944,2.02933,2.02941,1685653.0
2007-09-27 20:21:00,2.02944,2.02991,2.02944,2.02991,3600060.0
2007-09-27 20:22:00,2.03001,2.03021,2.03001,2.03019,17395222.0
2007-09-27 20:23:00,2.03022,2.03025,2.02965,2.03023,4758515.0
2007-09-27 20:24:00,2.0301,2.0301,2.02983,2.02983,2839472.0
2007-09-27 20:25:00,2.0298,2.02986,2.02971,2.02986,13605159.0
2007-09-27 20:26:00,2.02989,2.02994,2.02965,2.02965,1740849.0
2007-09-27 20:27:00,2.02956,2.02956,2.02913,2.02913,7156111.0
2007-09-27 20:28:00,2.02912,2.02918,2.029,2.02912,6794710.0
2007-09-27 20:29:00,2.02919,2.02927,2.02904,2.02927,25896192.0
2007-09-27 20:30:00,2.02928,2.02941,2.02919,2.02922,3421007.0
2007-09-27 20:31:00,2.02914,2.02914,2.02902,2.02909,2598686.0
2007-09-27 20:32:00,2.02923,2.02961,2.02923,2.02961,34371278.0
2007-09-27 20:33:00,2.02971,2.02971,2.02926,2.02926,8430894.0
2007-09-27 20:34:00,2.02929,2.02929,2.02915,2.02924,1347717.0
2007-09-27 20:35:00,2.02923,2.02942,2.0292,2.02942,13300911.0
2007-09-27 20:36:00,2.0293,2.0293,2.02901,2.02901,2849148.0
2007-09-27 20:37:00,2.02894,2.02909,2.02894,2.02909,2653689.0
2007-09-27 20:38:00,2.02912,2.02912,2.02884,2.02886,2451527.0
2007-09-27 20:39:00,2.0287,2.02891,2.02869,2.02874,6027206.0
2007-09-27 20:40:00,2.02887,2.02897,2.02884,2.02884,11206753.0
2007-09-27 20:41:00,2.02889,2.02889,2.0285,2.0285,2727756.0
2007-09-27 20:42:00,2.02866,2.02874,2.02857,2.02865,20647867.0
2007-09-27 20:43:00,2.02847,2.02878,2.02839,2.02862,12122411.0
2007-09-27 20:44:00,2.02874,2.02876,2.02861,2.02861,6011149.0
2007-09-27 20:45:00,2.02859,2.02872,2.02833,2.02859,6816159.0
2007-09-27 20:46:00,2.02877,2.02892,2.02742,2.02878,6161490.0
2007-09-27 20:47:00,2.02878,2.02883,2.02839,2.02868,20958863.0
2007-09-27 20:48:00,2.02874,2.02889,2.02871,2.02889,4033480.0
2007-09-27 20:49:00,2.02851,2.0291,2.02851,2.02894,6414787.0
2007-09-27 20:50:00,2.02877,2.02877,2.02834,2.02857,12583961.0
2007-09-27 20:51:00,2.02853,2.0286,2.02848,2.02848,2921517.0
2007-09-27 20:52:00,2.02856,2.02871,2.02837,2.02871,5445651.0
2007-09-27 20:53:00,2.02879,2.02879,2.0285,2.02856,8392424.0
2007-09-27 20:54:00,2.02872,2.0289,2.02856,2.0289,9815733.0
2007-09-27 20:55:00,2.02893,2.029,2.0288,2.029,28992889.0
2007-09-27 20:56:00,2.02899,2.02903,2.02875,2.02903,11511951.0
2007-09-27 20:57:00,2.02909,2.02921,2.02901,2.02901,1146421.0
2007-09-27 20:58:00,2.02911,2.02911,2.02892,2.02908,9914725.0
2007-09-27 20:59:00,2.02914,2.02918,2.02873,2.02918,20870138.0
2007-09-27 21:00:00,2.02908,2.02908,2.02884,2.02884,7844137.0
2007-09-27 21:01:00,2.02885,2.02894,2.02882,2.02894,2672650.0
2007-09-27 21:02:00,2.02893,2.02899,2.02858,2.02887,4527354.0
2007-09-27 21:03:00,2.02885,2.02891,2.0274,2.02879,14729457.0
2007-09-27 21:04:00,2.02884,2.02884,2.02858,2.02861,661798.0
2007-09-27 21:05:00,2.02866,2.02876,2.02849,2.02849,1203675.0
2007-09-27 21:06:00,2.02825,2.02836,2.0282,2.02823,3014295.0
2007-09-27 21:07:00,2.02821,2.02832,2.02821,2.02822,4540623.0
2007-09-27 21:08:00,2.02826,2.02835,2.02808,2.02808,4147033.0
2007-09-27 21:09:00,2.02787,2.02809,2.02787,2.028,10687333.0
2007-09-27 21:10:00,2.028,2.02812,2.02794,2.02812,8556583.0
2007-09-27 21:11:00,2.02815,2.0284,2.02815,2.0284,1527842.0
2007-09-27 21:12:00,2.02838,2.02838,2.02803,2.02815,30102094.0
2007-09-27 21:13:00,2.02824,2.02834,2.0282,2.02829,17703540.0
2007-09-27 21:14:00,2.02829,2.02862,2.02817,2.02858,4058910.0
2007-09-27 21:15:00,2.02867,2.02887,2.02867,2.02881,2815084.0
2007-09-27 21:16:00,2.02875,2.0288,2.02867,2.0288,7653283.0
2007-09-27 21:17:00,2.02879,2.02879,2.02859,2.02866,22840162.0
2007-09-27 21:18:00,2.02871,2.02871,2.02847,2.02849,6129778.0
2007-09-27 21:19:00,2.02838,2.02867,2.02833,2.02867,2487051.0
2007-09-27 21:20:00,2.02859,2.02859,2.02827,2.02835,3913632.0
2007-09-27 21:21:00,2.0284,2.02853,2.02837,2.02842,31920874.0
2007-09-27 21:22:00,2.02825,2.02825,2.02791,2.02812,30411803.0
2007-09-27 21:23:00,2.0283,2.02859,2.0283,2.02859,1769148.0
2007-09-27 21:24:00,2.02849,2.02855,2.02849,2.02852,3291294.0
2007-09-27 21:25:00,2.02848,2.02853,2.02847,2.0285,3829753.0
2007-09-27 21:26:00,2.02847,2.02849,2.02837,2.02837,12453918.0
2007-09-27 21:27:00,2.02838,2.02838,2.0282,2.0282,1850863.0
2007-09-27 21:28:00,2.02808,2.02808,2.02764,2.02793,7309205.0
2007-09-27 21:29:00,2.02802,2.02814,2.02791,2.02807,6520935.0
2007-09-27 21:30:00,2.0281,2.02825,2.02808,2.02808,3455904.0
2007-09-27 21:31:00,2.02793,2.02813,2.02756,2.02812,2072091.0
2007-09-27 21:32:00,2.02811,2.02825,2.02765,2.02765,12998732.0
2007-09-27 21:33:00,2.0276,2.02826,2.0276,2.02823,16292720.0
2007-09-27 21:34:00,2.02818,2.02821,2.02804,2.0281,4148720.0
2007-09-27 21:35:00,2.02808,2.02808,2.02791,2.02791,6347309.0
2007-09-27 21:36:00,2.0279,2.02797,2.02772,2.02772,2937827.0
2007-09-27 21:37:00,2.02789,2.0279,2.02782,2.02782,4441500.0
2007-09-27 21:38:00,2.02787,2.02797,2.02786,2.02792,4947357.0
2007-09-27 21:39:00,2.02798,2.02801,2.02788,2.0279,24349552.0
2007-09-27 21:40:00,2.02795,2.02802,2.02791,2.02795,3271895.0
2007-09-27 21:41:00,2.02796,2.02822,2.02796,2.02819,7088701.0
2007-09-27 21:42:00,2.02819,2.02819,2.02799,2.02799,3044919.0
2007-09-27 21:43:00,2.02805,2.02823,2.028,2.028,6711341.0
2007-09-27 21:44:00,2.0279,2.028,2.02753,2.028,7150673.0
2007-09-27 21:45:00,2.02808,2.02809,2.02795,2.02797,6404729.0
2007-09-27 21:46:00,2.02788,2.02791,2.02777,2.02778,24328713.0
2007-09-27 21:47:00,2.0279,2.02804,2.02787,2.02804,14039420.0
2007-09-27 21:48:00,2.02809,2.02818,2.02807,2.02818,17287179.0
2007-09-27 21:49:00,2.02815,2.02815,2.02772,2.02793,5299462.0
2007-09-27 21:50:00,2.02789,2.02791,2.02751,2.02751,2537266.0
2007-09-27 21:51:00,2.02769,2.0278,2.02753,2.02753,20595247.0
2007-09-27 21:52:00,2.02785,2.02785,2.02739,2.02782,2449030.0
2007-09-27 21:53:00,2.02781,2.02781,2.02757,2.02757,5989231.0
2007-09-27 21:54:00,2.02769,2.02769,2.02762,2.02767,1388676.0
2007-09-27 21:55:00,2.02771,2.02777,2.02758,2.0276,8552070.0
2007-09-27 21:56:00,2.02759,2.02782,2.02759,2.02779,7165669.0
2007-09-27 21:57:00,2.02784,2.02793,2.02772,2.02772,21695525.0
2007-09-27 21:58:00,2.02768,2.02778,2.02739,2.02739,7966247.0
2007-09-27 21:59:00,2.0278,2.02799,2.02772,2.02799,11405107.0
2007-09-27 22:00:00,2.0281,2.02833,2.0281,2.02833,7170230.0
2007-09-27 22:01:00,2.02824,2.02868,2.02814,2.02868,6915989.0
2007-09-27 22:02:00,2.02875,2.02893,2.02875,2.02875,4738362.0
2007-09-27 22:03:00,2.02886,2.02896,2.02881,2.02881,7673925.0
2007-09-27 22:04:00,2.02881,2.02881,2.02856,2.02857,30439640.0
2007-09-27 22:05:00,2.02845,2.02861,2.02832,2.02846,6040332.0
2007-09-27 22:06:00,2.02849,2.02859,2.02838,2.02852,4337612.0
2007-09-27 22:07:00,2.02847,2.02855,2.0284,2.02855,8296170.0
2007-09-27 22:08:00,2.02859,2.02859,2.02835,2.02838,3679313.0
2007-09-27 22:09:00,2.0286,2.02869,2.0286,2.02869,21582651.0
2007-09-27 22:10:00,2.02877,2.02877,2.02862,2.02868,2610208.0
2007-09-27 22:11:00,2.02876,2.02883,2.02868,2.02876,2104819.0
2007-09-27 22:12:00,2.02891,2.02909,2.02891,2.02895,23652832.0
2007-09-27 22:13:00,2.02906,2.02928,2.02905,2.02928,15817756.0
2007-09-27 22:14:00,2.02922,2.02948,2.02915,2.02936,8717841.0
2007-09-27 22:15:00,2.0294,2.02952,2.02936,2.02936,16847602.0
2007-09-27 22:16:00,2.0294,2.0294,2.02924,2.0293,18438541.0
2007-09-27 22:17:00,2.02927,2.02949,2.02927,2.02932,4650956.0
2007-09-27 22:18:00,2.02951,2.02957,2.02944,2.02944,12160157.0
2007-09-27 22:19:00,2.02956,2.02966,2.02944,2.02952,3896507.0
2007-09-27 22:20:00,2.02962,2.02977,2.02962,2.02968,4112134.0
2007-09-27 22:21:00,2.0299,2.03009,2.0299,2.03009,23821903.0
2007-09-27 22:22:00,2.03011,2.03011,2.02967,2.02996,13167450.0
2007-09-27 22:23:00,2.03002,2.03032,2.03002,2.03009,11447161.0
2007-09-27 22:24:00,2.03019,2.03019,2.02999,2.02999,13020367.0
2007-09-27 22:25:00,2.02979,2.02979,2.02969,2.02977,2584587.0
2007-09-27 22:26:00,2.02973,2.02989,2.02954,2.02954,18687450.0
2007-09-27 22:27:00,2.02952,2.02952,2.02929,2.02936,4214619.0
2007-09-27 22:28:00,2.02963,2.0298,2.02963,2.0298,13000364.0
2007-09-27 22:29:00,2.02984,2.02985,2.02974,2.02985,1312151.0
2007-09-27 22:30:00,2.02985,2.03018,2.02985,2.03008,2143990.0
2007-09-27 22:31:00,2.03007,2.03011,2.02997,2.03008,9125428.0
2007-09-27 22:32:00,2.02989,2.03011,2.02979,2.02979,7352061.0
2007-09-27 22:33:00,2.02962,2.02962,2.02924,2.02942,15060567.0
2007-09-27 22:34:00,2.02956,2.0297,2.02919,2.0297,21516229.0
2007-09-27 22:35:00,2.02975,2.02998,2.02975,2.02984,2223059.0
2007-09-27 22:36:00,2.02969,2.02969,2.02926,2.02926,23476780.0
2007-09-27 22:37:00,2.02909,2.02918,2.02887,2.02918,10706798.0
2007-09-27 22:38:00,2.02925,2.02929,2.02912,2.02912,9527866.0
2007-09-27 22:39:00,2.0293,2.02951,2.0293,2.02942,5477203.0
2007-09-27 22:40:00,2.02954,2.02954,2.02939,2.02944,13311439.0
2007-09-27 22:41:00,2.02957,2.02972,2.02952,2.02952,4070900.0
2007-09-27 22:42:00,2.02966,2.02971,2.02966,2.02966,2764407.0
2007-09-27 22:43:00,2.02973,2.02987,2.02965,2.02965,5297505.0
2007-09-27 22:44:00,2.02984,2.02996,2.02981,2.02981,6557605.0
2007-09-27 22:45:00,2.02978,2.03018,2.02978,2.03018,5034315.0
2007-09-27 22:46:00,2.03022,2.03022,2.02996,2.03004,1474595.0
2007-09-27 22:47:00,2.03004,2.0301,2.02998,2.0301,6443571.0
2007-09-27 22:48:00,2.03016,2.03023,2.02983,2.03021,23388518.0
2007-09-27 22:49:00,2.03017,2.0303,2.03013,2.0303,3939535.0
2007-09-27 22:50:00,2.03033,2.03033,2.03024,2.03032,1903872.0
2007-09-27 22:51:00,2.03025,2.03045,2.03025,2.03042,1673374.0
2007-09-27 22:52:00,2.03035,2.03058,2.03035,2.03053,4386511.0
2007-09-27 22:53:00,2.03055,2.03061,2.03055,2.03057,11822296.0
2007-09-27 22:54:00,2.03058,2.03058,2.03001,2.03022,17637190.0
2007-09-27 22:55:00,2.03034,2.03041,2.03028,2.03032,18557524.0
2007-09-27 22:56:00,2.03021,2.03023,2.02983,2.02983,2355570.0
2007-09-27 22:57:00,2.03025,2.03043,2.03018,2.03032,5136140.0
2007-09-27 22:58:00,2.03035,2.03041,2.03026,2.03026,2490799.0
2007-09-27 22:59:00,2.03019,2.03019,2.02972,2.02994,3282189.0
2007-09-27 23:00:00,2.02978,2.02997,2.02978,2.02983,2495008.0
2007-09-27 23:01:00,2.02984,2.02984,2.02959,2.02975,4226697.0
2007-09-27 23:02:00,2.02973,2.02982,2.02966,2.02978,28600310.0
2007-09-27 23:03:00,2.02984,2.02999,2.02982,2.02999,12125324.0
2007-09-27 23:04:00,2.0301,2.03048,2.0301,2.03048,8296430.0
2007-09-27 23:05:00,2.03047,2.03047,2.03005,2.03042,775576.0
2007-09-27 23:06:00,2.03031,2.03043,2.03021,2.03021,2675193.0
2007-09-27 23:07:00,2.03024,2.0305,2.03024,2.03025,9548859.0
2007-09-27 23:08:00,2.03016,2.03016,2.02983,2.02983,17317072.0
2007-09-27 23:09:00,2.02982,2.03005,2.02982,2.03005,13343630.0
2007-09-27 23:10:00,2.03006,2.03013,2.03005,2.03009,10556907.0
2007-09-27 23:11:00,2.02996,2.03008,2.02983,2.03008,3355026.0
2007-09-27 23:12:00,2.02998,2.03018,2.02984,2.03016,6283317.0
2007-09-27 23:13:00,2.03018,2.03078,2.03018,2.03078,3065068.0
2007-09-27 23:14:00,2.03082,2.0313,2.03082,2.0313,3742090.0
2007-09-27 23:15:00,2.0314,2.03156,2.03118,2.03118,3255747.0
2007-09-27 23:16:00,2.0311,2.0311,2.03092,2.03092,10047850.0
2007-09-27 23:17:00,2.03071,2.0309,2.03064,2.0309,4440467.0
2007-09-27 23:18:00,2.03092,2.03092,2.03071,2.03076,7323289.0
2007-09-27 23:19:00,2.03061,2.03083,2.03057,2.03083,2514222.0
2007-09-27 23:20:00,2.03072,2.03104,2.03054,2.03104,10572652.0
2007-09-27 23:21:00,2.03111,2.03111,2.0308,2.03091,22109516.0
2007-09-27 23:22:00,2.03085,2.03085,2.03054,2.03054,4973425.0
2007-09-27 23:23:00,2.0306,2.03082,2.0306,2.03082,4914923.0
2007-09-27 23:24:00,2.03083,2.03085,2.03066,2.03073,1781950.0
2007-09-27 23:25:00,2.03069,2.03069,2.03035,2.03038,16406000.0
2007-09-27 23:26:00,2.03032,2.03033,2.02995,2.03033,2858432.0
2007-09-27 23:27:00,2.03035,2.03035,2.02992,2.02992,2416971.0
2007-09-27 23:28:00,2.02994,2.03007,2.02989,2.03007,8196545.0
2007-09-27 23:29:00,2.03007,2.03007,2.02993,2.02993,2381539.0
2007-09-27 23:30:00,2.02981,2.03006,2.0297,2.03006,6194463.0
2007-09-27 23:31:00,2.03011,2.03035,2.0301,2.03035,3428603.0
2007-09-27 23:32:00,2.03047,2.03047,2.03014,2.03014,10529822.0
2007-09-27 23:33:00,2.03007,2.03044,2.03,2.03,1956951.0
2007-09-27 23:34:00,2.03015,2.0302,2.0301,2.03017,1706390.0
2007-09-27 23:35:00,2.03021,2.03044,2.03021,2.03026,3449007.0
2007-09-27 23:36:00,2.03027,2.03027,2.02995,2.02995,3103426.0
2007-09-27 23:37:00,2.02996,2.03011,2.02991,2.03011,2458712.0
2007-09-27 23:38:00,2.03009,2.03009,2.02991,2.02995,3436875.0
2007-09-27 23:39:00,2.02973,2.02973,2.02929,2.02929,22890986.0
2007-09-27 23:40:00,2.02938,2.02943,2.02928,2.02938,1087061.0
2007-09-27 23:41:00,2.02925,2.02925,2.02893,2.029,4783944.0
2007-09-27 23:42:00,2.02912,2.0292,2.02912,2.02916,3111717.0
2007-09-27 23:43:00,2.02902,2.02915,2.02899,2.02908,7290174.0
2007-09-27 23:44:00,2.02904,2.02904,2.02885,2.02886,1852592.0
2007-09-27 23:45:00,2.02881,2.02886,2.02875,2.02885,3826421.0
2007-09-27 23:46:00,2.02874,2.02876,2.02844,2.02876,4899657.0
2007-09-27 23:47:00,2.02888,2.02907,2.02888,2.0289,1830457.0
2007-09-27 23:48:00,2.02871,2.02878,2.02864,2.02864,8899311.0
2007-09-27 23:49:00,2.02859,2.02859,2.02852,2.02855,3294318.0
2007-09-27 23:50:00,2.02864,2.02874,2.02853,2.0286,10565897.0
2007-09-27 23:51:00,2.02876,2.02884,2.02869,2.0288,27668996.0
2007-09-27 23:52:00,2.02873,2.02906,2.02873,2.02898,23300261.0
2007-09-27 23:53:00,2.0289,2.02894,2.02885,2.02888,11132730.0
2007-09-27 23:54:00,2.02894,2.02898,2.02877,2.02877,2474370.0
2007-09-27 23:55:00,2.02842,2.02893,2.02842,2.02877,3146408.0
2007-09-27 23:56:00,2.02895,2.02899,2.02865,2.02865,17535916.0
2007-09-27 23:57:00,2.02871,2.02904,2.02871,2.02894,16145563.0
2007-09-27 23:58:00,2.02896,2.02913,2.02896,2.02913,4148625.0
2007-09-27 23:59:00,2.02929,2.02937,2.02917,2.02937,4478746.0
2007-09-28 00:00:00,2.02925,2.02942,2.02903,2.02942,4357514.0
2007-09-28 00:01:00,2.02952,2.03008,2.02952,2.03006,5773610.0
2007-09-28 00:02:00,2.03012,2.03031,2.03012,2.03019,3403172.0
2007-09-28 00:03:00,2.03038,2.03064,2.03038,2.03064,11911883.0
2007-09-28 00:04:00,2.03061,2.03066,2.03045,2.03045,10575075.0
2007-09-28 00:05:00,2.03054,2.03068,2.03041,2.03062,2910842.0
2007-09-28 00:06:00,2.03054,2.03056,2.03045,2.03045,3108300.0
2007-09-28 00:07:00,2.03049,2.03053,2.03045,2.03045,22702927.0
2007-09-28 00:08:00,2.03055,2.03058,2.03021,2.0305,9303251.0
2007-09-28 00:09:00,2.03046,2.03046,2.03019,2.0304,10818168.0
2007-09-28 00:10:00,2.03041,2.03041,2.03017,2.03025,4889974.0
2007-09-28 00:11:00,2.03012,2.03019,2.02988,2.02988,4597327.0
2007-09-28 00:12:00,2.02983,2.02983,2.02955,2.02955,4936918.0
2007-09-28 00:13:00,2.0294,2.02947,2.02905,2.02947,12706429.0
2007-09-28 00:14:00,2.0295,2.02965,2.0295,2.02958,15449154.0
2007-09-28 00:15:00,2.02974,2.02989,2.02972,2.02987,15411267.0
2007-09-28 00:16:00,2.02995,2.03026,2.02966,2.03017,19514815.0
2007-09-28 00:17:00,2.03018,2.03023,2.03011,2.03023,3619109.0
2007-09-28 00:18:00,2.03024,2.03031,2.03017,2.03017,4293497.0
2007-09-28 00:19:00,2.03024,2.03036,2.03008,2.03022,4241694.0
2007-09-28 00:20:00,2.0303,2.03051,2.0303,2.03051,4794427.0
2007-09-28 00:21:00,2.03039,2.03053,2.03013,2.03044,4460035.0
2007-09-28 00:22:00,2.03048,2.03054,2.0304,2.03045,5202467.0
2007-09-28 00:23:00,2.03062,2.03076,2.0306,2.03076,26664361.0
2007-09-28 00:24:00,2.03072,2.0308,2.03066,2.03066,17410793.0
2007-09-28 00:25:00,2.03047,2.03054,2.03033,2.03054,3472471.0
2007-09-28 00:26:00,2.03072,2.03092,2.03072,2.03078,10649487.0
2007-09-28 00:27:00,2.03072,2.0308,2.03063,2.03072,8892049.0
2007-09-28 00:28:00,2.03063,2.03064,2.03053,2.03053,9356517.0
2007-09-28 00:29:00,2.03033,2.03033,2.02973,2.02991,7732192.0
2007-09-28 00:30:00,2.0298,2.0298,2.02957,2.02957,6500275.0
2007-09-28 00:31:00,2.02971,2.02971,2.0296,2.02967,7019179.0
2007-09-28 00:32:00,2.02962,2.02973,2.02944,2.02951,4705533.0
2007-09-28 00:33:00,2.02941,2.02951,2.02941,2.02945,4924317.0
2007-09-28 00:34:00,2.02936,2.02936,2.02918,2.02918,6148205.0
2007-09-28 00:35:00,2.02913,2.02926,2.02778,2.02926,4527455.0
2007-09-28 00:36:00,2.02924,2.02924,2.02861,2.02861,2537914.0
2007-09-28 00:37:00,2.02859,2.02901,2.02859,2.02901,5301996.0
2007-09-28 00:38:00,2.02906,2.02941,2.02906,2.02941,7209197.0
2007-09-28 00:39:00,2.02959,2.0297,2.02959,2.02965,2162216.0
2007-09-28 00:40:00,2.02945,2.0295,2.02936,2.02937,10461394.0
2007-09-28 00:41:00,2.02957,2.02959,2.02944,2.02944,3689409.0
2007-09-28 00:42:00,2.02934,2.02934,2.02914,2.02922,4092242.0
2007-09-28 00:43:00,2.02935,2.02935,2.02922,2.02933,4280132.0
2007-09-28 00:44:00,2.02935,2.02946,2.02927,2.0294,6662410.0
2007-09-28 00:45:00,2.02941,2.02964,2.02941,2.02964,4786447.0
2007-09-28 00:46:00,2.02971,2.02979,2.02967,2.02979,24410032.0
2007-09-28 00:47:00,2.02976,2.02991,2.02975,2.02989,3425223.0
2007-09-28 00:48:00,2.0299,2.0299,2.02947,2.02947,8992032.0
2007-09-28 00:49:00,2.02915,2.02951,2.02915,2.02951,4320317.0
2007-09-28 00:50:00,2.02967,2.02975,2.02958,2.02975,23960108.0
2007-09-28 00:51:00,2.02977,2.02977,2.02967,2.02967,8492327.0
2007-09-28 00:52:00,2.02962,2.02962,2.02909,2.02909,5651688.0
2007-09-28 00:53:00,2.0289,2.02972,2.0289,2.02962,6513243.0
2007-09-28 00:54:00,2.02959,2.02959,2.02939,2.02939,8754230.0
2007-09-28 00:55:00,2.02951,2.02969,2.02945,2.02969,3912642.0
2007-09-28 00:56:00,2.02957,2.02977,2.02935,2.0296,2737623.0
2007-09-28 00:57:00,2.02953,2.02953,2.0293,2.02944,1611601.0
2007-09-28 00:58:00,2.02941,2.02961,2.02941,2.02961,4237186.0
2007-09-28 00:59:00,2.02979,2.02979,2.02941,2.02941,6265241.0
2007-09-28 01:00:00,2.02948,2.02948,2.0292,2.02921,9985838.0
2007-09-28 01:01:00,2.02921,2.02943,2.02911,2.02943,9224039.0
2007-09-28 01:02:00,2.02951,2.02963,2.02951,2.02958,7433327.0
2007-09-28 01:03:00,2.02955,2.02955,2.02939,2.02945,12230389.0
2007-09-28 01:04:00,2.02942,2.02942,2.02919,2.0292,4163824.0
2007-09-28 01:05:00,2.02919,2.02919,2.02894,2.02903,705543.0
2007-09-28 01:06:00,2.02894,2.02894,2.02867,2.02867,10718609.0
2007-09-28 01:07:00,2.02861,2.02866,2.02845,2.02858,7436403.0
2007-09-28 01:08:00,2.02839,2.02879,2.02839,2.02865,9527266.0
2007-09-28 01:09:00,2.02859,2.0286,2.02848,2.0286,2614997.0
2007-09-28 01:10:00,2.02867,2.02873,2.02843,2.02856,9279437.0
2007-09-28 01:11:00,2.0285,2.02873,2.02842,2.02873,6741238.0
2007-09-28 01:12:00,2.02876,2.02897,2.02876,2.02884,11705174.0
2007-09-28 01:13:00,2.02886,2.02905,2.02879,2.02905,5275106.0
2007-09-28 01:14:00,2.02914,2.02922,2.02912,2.02918,20900793.0
2007-09-28 01:15:00,2.02911,2.0292,2.02911,2.0292,6200091.0
2007-09-28 01:16:00,2.02919,2.02919,2.02887,2.02902,8849957.0
2007-09-28 01:17:00,2.02891,2.02918,2.02891,2.02918,2949705.0
2007-09-28 01:18:00,2.02922,2.02946,2.02922,2.02946,9794530.0
2007-09-28 01:19:00,2.02949,2.02949,2.02937,2.02937,3344363.0
2007-09-28 01:20:00,2.02922,2.02922,2.02868,2.02891,6030897.0
2007-09-28 01:21:00,2.0291,2.02945,2.0291,2.02945,5141536.0
2007-09-28 01:22:00,2.02942,2.02942,2.02917,2.02926,3403349.0
2007-09-28 01:23:00,2.02928,2.02931,2.02916,2.02916,4467307.0
2007-09-28 01:24:00,2.02923,2.02931,2.0288,2.02931,5830485.0
2007-09-28 01:25:00,2.02918,2.02937,2.02918,2.02931,3888337.0
2007-09-28 01:26:00,2.0293,2.0293,2.02867,2.02867,7587358.0
2007-09-28 01:27:00,2.02865,2.02893,2.02865,2.02893,4060445.0
2007-09-28 01:28:00,2.02919,2.0293,2.02919,2.02925,12100978.0
2007-09-28 01:29:00,2.02916,2.02933,2.02913,2.02919,1967126.0
2007-09-28 01:30:00,2.02918,2.02918,2.0291,2.02916,5843964.0
2007-09-28 01:31:00,2.02917,2.02918,2.02898,2.02903,11001474.0
2007-09-28 01:32:00,2.02902,2.02923,2.02902,2.02923,14835346.0
2007-09-28 01:33:00,2.02924,2.02924,2.02916,2.02918,6514110.0
2007-09-28 01:34:00,2.02913,2.02913,2.02874,2.02897,3099408.0
2007-09-28 01:35:00,2.02906,2.02921,2.02875,2.02921,4002955.0
2007-09-28 01:36:00,2.0292,2.02926,2.02911,2.02924,11072291.0
2007-09-28 01:37:00,2.02917,2.02917,2.02876,2.02886,7824119.0
2007-09-28 01:38:00,2.02893,2.02914,2.02886,2.02906,5626967.0
2007-09-28 01:39:00,2.02884,2.02895,2.02865,2.02865,2540723.0
2007-09-28 01:40:00,2.02879,2.02908,2.02879,2.02902,7197992.0
2007-09-28 01:41:00,2.02905,2.02917,2.02892,2.02917,5315844.0
2007-09-28 01:42:00,2.02923,2.02923,2.02887,2.02887,10197536.0
2007-09-28 01:43:00,2.02875,2.02898,2.02873,2.02874,6740635.0
2007-09-28 01:44:00,2.02898,2.02919,2.02893,2.02919,757361.0
2007-09-28 01:45:00,2.0292,2.02941,2.02914,2.02941,15407101.0
2007-09-28 01:46:00,2.02944,2.02944,2.02893,2.02905,4219438.0
2007-09-28 01:47:00,2.02905,2.02912,2.02891,2.02912,14125801.0
2007-09-28 01:48:00,2.02925,2.02949,2.02925,2.02949,3620100.0
2007-09-28 01:49:00,2.0295,2.0295,2.0293,2.02939,1527899.0
2007-09-28 01:50:00,2.02953,2.02962,2.02948,2.02951,5455647.0
2007-09-28 01:51:00,2.02953,2.02962,2.02948,2.02961,5779110.0
2007-09-28 01:52:00,2.02961,2.02984,2.02959,2.02968,8677140.0
2007-09-28 01:53:00,2.02983,2.02987,2.02971,2.02977,2071397.0
2007-09-28 01:54:00,2.02982,2.02987,2.02973,2.02973,2815912.0
2007-09-28 01:55:00,2.0296,2.0296,2.0293,2.0293,2680875.0
2007-09-28 01:56:00,2.02953,2.02971,2.02952,2.02959,9754315.0
2007-09-28 01:57:00,2.0296,2.02963,2.02918,2.02956,11660774.0
2007-09-28 01:58:00,2.02942,2.02952,2.02926,2.0295,8523231.0
2007-09-28 01:59:00,2.0297,2.02979,2.02964,2.02976,8910964.0
2007-09-28 02:00:00,2.02975,2.03023,2.02971,2.03023,2989789.0
2007-09-28 02:01:00,2.03028,2.03028,2.03014,2.03014,2265186.0
2007-09-28 02:02:00,2.02997,2.03,2.02966,2.02982,5506743.0
2007-09-28 02:03:00,2.02965,2.03031,2.02965,2.03004,2470704.0
2007-09-28 02:04:00,2.03003,2.0301,2.03,2.03009,20426554.0
2007-09-28 02:05:00,2.03,2.03027,2.02988,2.03007,17556430.0
2007-09-28 02:06:00,2.03005,2.03023,2.03005,2.03012,12607757.0
2007-09-28 02:07:00,2.03012,2.03043,2.03012,2.03043,4863099.0
2007-09-28 02:08:00,2.03045,2.03045,2.03013,2.03018,1659929.0
2007-09-28 02:09:00,2.03038,2.03038,2.03032,2.03032,1780317.0
2007-09-28 02:10:00,2.0304,2.03061,2.0304,2.03053,4266798.0
2007-09-28 02:11:00,2.03036,2.03036,2.02984,2.03035,22002367.0
2007-09-28 02:12:00,2.03055,2.03078,2.03055,2.03078,5875955.0
2007-09-28 02:13:00,2.03067,2.03067,2.03019,2.03058,1388247.0
2007-09-28 02:14:00,2.03075,2.03083,2.03056,2.03057,4692249.0
2007-09-28 02:15:00,2.03057,2.03057,2.0304,2.03049,7007487.0
2007-09-28 02:16:00,2.03024,2.03028,2.03,2.03,5199748.0
2007-09-28 02:17:00,2.02992,2.03008,2.02989,2.03008,2821112.0
2007-09-28 02:18:00,2.02996,2.03006,2.02991,2.02999,4080284.0
2007-09-28 02:19:00,2.02995,2.03001,2.02994,2.03001,12135508.0
2007-09-28 02:20:00,2.03,2.03044,2.03,2.03044,5723905.0
2007-09-28 02:21:00,2.03042,2.03063,2.03042,2.03061,10459838.0
2007-09-28 02:22:00,2.03069,2.03072,2.03051,2.03062,10759520.0
2007-09-28 02:23:00,2.03055,2.03055,2.03031,2.03031,22953441.0
2007-09-28 02:24:00,2.03037,2.03037,2.03018,2.03018,2163139.0
2007-09-28 02:25:00,2.03012,2.03042,2.0299,2.03042,23888341.0
2007-09-28 02:26:00,2.03026,2.03056,2.02982,2.02982,14619069.0
2007-09-28 02:27:00,2.02962,2.02964,2.02939,2.02939,6807463.0
2007-09-28 02:28:00,2.02956,2.02961,2.02912,2.02957,8321565.0
2007-09-28 02:29:00,2.02959,2.02959,2.02933,2.02933,1981322.0
2007-09-28 02:30:00,2.0295,2.02967,2.02945,2.02945,1197984.0
2007-09-28 02:31:00,2.02934,2.02949,2.02934,2.02941,12995166.0
2007-09-28 02:32:00,2.02941,2.02963,2.02941,2.02961,4041250.0
2007-09-28 02:33:00,2.02951,2.02958,2.02905,2.02939,20022984.0
2007-09-28 02:34:00,2.02944,2.02949,2.02936,2.02936,2559758.0
2007-09-28 02:35:00,2.02936,2.02942,2.02931,2.02935,12215372.0
2007-09-28 02:36:00,2.02933,2.02954,2.02933,2.02954,11723844.0
2007-09-28 02:37:00,2.02952,2.02955,2.02905,2.02939,12105775.0
2007-09-28 02:38:00,2.02929,2.02929,2.02921,2.02929,23879216.0
2007-09-28 02:40:00,2.02935,2.02945,2.02935,2.02942,3746641.0
2007-09-28 02:41:00,2.02937,2.02955,2.02925,2.02955,12017153.0
2007-09-28 02:42:00,2.02937,2.0295,2.02934,2.02936,4526038.0
2007-09-28 02:43:00,2.02947,2.02947,2.0291,2.02928,16783671.0
2007-09-28 02:44:00,2.0293,2.0296,2.0293,2.02955,17805540.0
2007-09-28 02:46:00,2.0295,2.02954,2.02939,2.02954,16685397.0
2007-09-28 02:47:00,2.02955,2.0297,2.02955,2.02966,25601072.0
2007-09-28 02:48:00,2.02958,2.02974,2.02942,2.02974,2225909.0
2007-09-28 02:49:00,2.02976,2.02982,2.02971,2.02977,2750484.0
2007-09-28 02:50:00,2.02972,2.0298,2.02971,2.0298,21604254.0
2007-09-28 02:51:00,2.02969,2.02983,2.02969,2.02979,3471702.0
2007-09-28 02:52:00,2.02973,2.02992,2.02966,2.02992,9070569.0
2007-09-28 02:53:00,2.03002,2.03036,2.03002,2.03036,4552490.0
2007-09-28 02:54:00,2.03051,2.03098,2.03051,2.03098,6319659.0
2007-09-28 02:55:00,2.03099,2.03101,2.0307,2.03085,29951432.0
2007-09-28 02:56:00,2.03088,2.03109,2.03088,2.03103,8025438.0
2007-09-28 02:57:00,2.03093,2.03109,2.03093,2.03106,4795913.0
2007-09-28 02:58:00,2.03118,2.03129,2.03108,2.03108,6333904.0
2007-09-28 02:59:00,2.03108,2.0311,2.03098,2.03105,6590287.0
2007-09-28 03:00:00,2.03112,2.0313,2.03112,2.0313,12384741.0
2007-09-28 03:01:00,2.03091,2.03143,2.03091,2.03143,8474731.0
2007-09-28 03:02:00,2.03143,2.03164,2.03143,2.03153,22288394.0
2007-09-28 03:03:00,2.03155,2.03166,2.03148,2.03157,7821930.0
2007-09-28 03:04:00,2.03156,2.03156,2.03129,2.03129,8958801.0
2007-09-28 03:05:00,2.03127,2.03134,2.03122,2.03122,1498194.0
2007-09-28 03:06:00,2.03109,2.03143,2.03109,2.03129,6496615.0
2007-09-28 03:07:00,2.0311,2.0311,2.03042,2.031,2597062.0
2007-09-28 03:08:00,2.03089,2.03145,2.03089,2.03122,19780299.0
2007-09-28 03:09:00,2.0312,2.03136,2.03117,2.03136,2616199.0
2007-09-28 03:10:00,2.03139,2.03139,2.03097,2.03139,5779760.0
2007-09-28 03:11:00,2.03137,2.0314,2.03128,2.03133,18130236.0
2007-09-28 03:12:00,2.03137,2.03138,2.03109,2.03109,14331788.0
2007-09-28 03:13:00,2.03082,2.03087,2.03073,2.03082,24128449.0
2007-09-28 03:14:00,2.03081,2.03081,2.03051,2.0307,5887240.0
2007-09-28 03:15:00,2.03071,2.03071,2.03042,2.03042,7199628.0
2007-09-28 03:16:00,2.03028,2.03028,2.03002,2.03002,6903251.0
2007-09-28 03:17:00,2.02999,2.03014,2.02999,2.03005,3350852.0
2007-09-28 03:18:00,2.02995,2.02995,2.02974,2.02974,6592300.0
2007-09-28 03:19:00,2.02969,2.02969,2.02942,2.02959,3062710.0
2007-09-28 03:20:00,2.02977,2.03007,2.02977,2.03007,24637814.0
2007-09-28 03:21:00,2.02995,2.02995,2.02974,2.02976,4814947.0
2007-09-28 03:22:00,2.02978,2.02996,2.02978,2.02982,4931164.0
2007-09-28 03:23:00,2.02956,2.02965,2.02956,2.02957,3088548.0
2007-09-28 03:24:00,2.02952,2.02952,2.02917,2.02917,6308198.0
2007-09-28 03:25:00,2.02904,2.02925,2.02884,2.02906,3801633.0
2007-09-28 03:26:00,2.02913,2.02929,2.02913,2.02918,16174645.0
2007-09-28 03:27:00,2.02917,2.02918,2.02898,2.02904,12778935.0
2007-09-28 03:28:00,2.02902,2.02902,2.02787,2.02815,2001439.0
2007-09-28 03:29:00,2.0282,2.0282,2.02771,2.02771,3255986.0
2007-09-28 03:30:00,2.02772,2.02772,2.02729,2.0273,6161708.0
2007-09-28 03:31:00,2.02714,2.02716,2.02652,2.02683,7560987.0
2007-09-28 03:32:00,2.02693,2.0274,2.02693,2.0274,1821355.0
2007-09-28 03:33:00,2.02746,2.02756,2.02746,2.02756,13120434.0
2007-09-28 03:34:00,2.02754,2.02754,2.02729,2.02729,3637338.0
2007-09-28 03:35:00,2.02729,2.02751,2.02722,2.02751,3302853.0
2007-09-28 03:36:00,2.02764,2.02789,2.02758,2.02789,1677077.0
2007-09-28 03:37:00,2.02792,2.02832,2.02792,2.02832,28393052.0
2007-09-28 03:38:00,2.02837,2.02875,2.02833,2.02875,29682792.0
2007-09-28 03:39:00,2.02874,2.02889,2.02867,2.02883,3527392.0
2007-09-28 03:40:00,2.0288,2.0288,2.02827,2.02831,2529546.0
2007-09-28 03:41:00,2.02834,2.02834,2.02804,2.02814,5831220.0
2007-09-28 03:42:00,2.02809,2.02809,2.02779,2.02779,21126779.0
2007-09-28 03:43:00,2.0277,2.0277,2.02734,2.02734,7572262.0
2007-09-28 03:44:00,2.02718,2.02718,2.02706,2.02706,2784455.0
2007-09-28 03:45:00,2.02692,2.02692,2.0264,2.02657,3927343.0
2007-09-28 03:46:00,2.02652,2.02663,2.02647,2.02647,19101792.0
2007-09-28 03:47:00,2.02645,2.02703,2.02645,2.02703,27991531.0
2007-09-28 03:48:00,2.02707,2.02707,2.02689,2.02694,1521603.0
2007-09-28 03:49:00,2.02707,2.02724,2.02707,2.02724,9332078.0
2007-09-28 03:50:00,2.02733,2.02753,2.02729,2.02729,10506619.0
2007-09-28 03:51:00,2.02748,2.0276,2.02738,2.02743,4003315.0
2007-09-28 03:52:00,2.02736,2.02761,2.02736,2.02761,4193409.0
2007-09-28 03:53:00,2.02765,2.02765,2.02736,2.02746,3013391.0
2007-09-28 03:54:00,2.02753,2.02753,2.02725,2.02725,1282689.0
2007-09-28 03:55:00,2.02729,2.0275,2.02714,2.02714,659292.0
2007-09-28 03:56:00,2.02691,2.02695,2.02547,2.02672,15664636.0
2007-09-28 03:57:00,2.02666,2.02672,2.02629,2.02672,4258634.0
2007-09-28 03:58:00,2.02673,2.02684,2.02655,2.02655,2821931.0
2007-09-28 03:59:00,2.02625,2.02625,2.02564,2.02564,7738124.0
2007-09-28 04:00:00,2.02563,2.0257,2.02528,2.02568,20509177.0
2007-09-28 04:01:00,2.02559,2.02572,2.02545,2.02572,10165822.0
2007-09-28 04:02:00,2.02564,2.02588,2.02564,2.02575,1123280.0
2007-09-28 04:03:00,2.02576,2.02588,2.02561,2.0258,12592375.0
2007-09-28 04:04:00,2.02589,2.02608,2.02586,2.02602,29858793.0
2007-09-28 04:05:00,2.02603,2.02618,2.02589,2.02589,10625387.0
2007-09-28 04:06:00,2.02583,2.02645,2.02583,2.02609,7737805.0
2007-09-28 04:07:00,2.02613,2.02635,2.02611,2.02614,5705837.0
2007-09-28 04:08:00,2.026,2.02611,2.026,2.02611,2946565.0
2007-09-28 04:09:00,2.02617,2.0262,2.02582,2.0262,13889580.0
2007-09-28 04:10:00,2.02622,2.02622,2.02565,2.02565,5866824.0
2007-09-28 04:11:00,2.02607,2.02613,2.02606,2.0261,4391377.0
2007-09-28 04:12:00,2.02599,2.02599,2.02578,2.02589,20332617.0
2007-09-28 04:13:00,2.02588,2.02603,2.02454,2.02603,5807247.0
2007-09-28 04:14:00,2.02586,2.02595,2.0255,2.02594,7295473.0
2007-09-28 04:15:00,2.02594,2.02594,2.02583,2.02589,5847990.0
2007-09-28 04:16:00,2.02581,2.02597,2.02573,2.02588,11632677.0
2007-09-28 04:17:00,2.02594,2.02594,2.02576,2.02588,20199439.0
2007-09-28 04:18:00,2.02574,2.02591,2.02563,2.02563,2749199.0
2007-09-28 04:19:00,2.02543,2.02564,2.02543,2.02564,10959078.0
2007-09-28 04:20:00,2.02562,2.02562,2.0253,2.02549,6541355.0
2007-09-28 04:21:00,2.02566,2.02585,2.02558,2.02585,2490376.0
2007-09-28 04:22:00,2.02579,2.02582,2.02568,2.02568,2515583.0
2007-09-28 04:23:00,2.02565,2.02569,2.02557,2.02569,2924004.0
2007-09-28 04:24:00,2.02591,2.02627,2.02591,2.02627,14042347.0
2007-09-28 04:25:00,2.02635,2.02635,2.02623,2.02626,1309100.0
2007-09-28 04:26:00,2.02621,2.02621,2.02606,2.02608,7670028.0
2007-09-28 04:27:00,2.026,2.02626,2.02574,2.02626,32264412.0
2007-09-28 04:28:00,2.0263,2.02649,2.0263,2.02647,2691544.0
2007-09-28 04:29:00,2.02654,2.02727,2.02654,2.02727,3533005.0
2007-09-28 04:30:00,2.02736,2.02746,2.02724,2.02725,25027731.0
2007-09-28 04:31:00,2.02713,2.02736,2.02701,2.02736,6178131.0
2007-09-28 04:32:00,2.02758,2.02793,2.02758,2.02793,6759336.0
2007-09-28 04:33:00,2.02801,2.02815,2.02801,2.02815,1670201.0
2007-09-28 04:34:00,2.02819,2.02826,2.02812,2.02813,14990259.0
2007-09-28 04:35:00,2.02805,2.02805,2.02761,2.02761,3079355.0
2007-09-28 04:36:00,2.02777,2.02787,2.02736,2.02781,4778586.0
2007-09-28 04:37:00,2.02775,2.02775,2.02761,2.02769,17219583.0
2007-09-28 04:38:00,2.02775,2.02776,2.02759,2.02759,3731406.0
2007-09-28 04:39:00,2.02756,2.02756,2.02713,2.02713,1596414.0
2007-09-28 04:40:00,2.02708,2.02711,2.02677,2.02677,8447811.0
2007-09-28 04:41:00,2.02663,2.02668,2.02642,2.02668,19340898.0
2007-09-28 04:42:00,2.02686,2.02726,2.02686,2.02715,5954094.0
2007-09-28 04:43:00,2.0272,2.02736,2.0272,2.02728,4550102.0
2007-09-28 04:44:00,2.02724,2.02724,2.02711,2.02711,2124714.0
2007-09-28 04:45:00,2.0271,2.02719,2.02704,2.02718,7480086.0
2007-09-28 04:46:00,2.02715,2.02715,2.02695,2.02704,3146416.0
2007-09-28 04:48:00,2.02703,2.02708,2.02697,2.02707,11791791.0
2007-09-28 04:49:00,2.027,2.02721,2.02697,2.02721,25275868.0
2007-09-28 04:50:00,2.02727,2.02727,2.02706,2.02706,4732064.0
2007-09-28 04:51:00,2.02711,2.02727,2.02711,2.02727,4569830.0
2007-09-28 04:52:00,2.02721,2.02721,2.02699,2.02699,6417116.0
2007-09-28 04:53:00,2.02678,2.02678,2.0263,2.0263,13757177.0
2007-09-28 04:54:00,2.02614,2.0263,2.02481,2.02629,5025232.0
2007-09-28 04:55:00,2.02617,2.02639,2.02617,2.02639,5604235.0
2007-09-28 04:56:00,2.02648,2.02648,2.02634,2.02645,3122699.0
2007-09-28 04:57:00,2.02642,2.02642,2.02613,2.02641,35638419.0
2007-09-28 04:58:00,2.02637,2.02637,2.02617,2.02619,16211851.0
2007-09-28 04:59:00,2.02626,2.02627,2.02619,2.02623,8492611.0
2007-09-28 05:00:00,2.02623,2.02626,2.02608,2.02622,10087053.0
2007-09-28 05:01:00,2.02605,2.02625,2.02583,2.02595,1919787.0
2007-09-28 05:02:00,2.02607,2.02609,2.02591,2.02597,3070044.0
2007-09-28 05:03:00,2.02605,2.02617,2.02602,2.02617,2202286.0
2007-09-28 05:04:00,2.02628,2.0264,2.02618,2.0264,18196912.0
2007-09-28 05:06:00,2.02643,2.02651,2.02634,2.02634,4330047.0
2007-09-28 05:07:00,2.02628,2.02634,2.02617,2.02624,17438685.0
2007-09-28 05:08:00,2.02621,2.02621,2.02573,2.02583,2593220.0
2007-09-28 05:09:00,2.02596,2.02638,2.02596,2.02638,957097.0
2007-09-28 05:10:00,2.02657,2.02679,2.02657,2.02674,13574379.0
2007-09-28 05:11:00,2.02669,2.02677,2.02661,2.02673,3966289.0
2007-09-28 05:12:00,2.02667,2.02667,2.02609,2.02609,8559180.0
2007-09-28 05:13:00,2.02654,2.02679,2.02654,2.02662,2745524.0
2007-09-28 05:14:00,2.02663,2.02663,2.0264,2.02648,5832243.0
2007-09-28 05:15:00,2.02657,2.02657,2.02639,2.02645,2489188.0
2007-09-28 05:16:00,2.02655,2.02662,2.02648,2.02648,3624413.0
2007-09-28 05:17:00,2.02661,2.02672,2.02656,2.02667,3277423.0
2007-09-28 05:18:00,2.0267,2.02671,2.02663,2.02671,8327793.0
2007-09-28 05:19:00,2.02667,2.02672,2.02653,2.02666,2537096.0
2007-09-28 05:20:00,2.02663,2.02666,2.02637,2.02666,11423970.0
2007-09-28 05:21:00,2.02684,2.02704,2.02684,2.02695,3480738.0
2007-09-28 05:22:00,2.02704,2.02721,2.02704,2.02707,13057609.0
2007-09-28 05:23:00,2.02706,2.02726,2.02693,2.02693,3683478.0
2007-09-28 05:24:00,2.02655,2.02688,2.02655,2.02688,2402300.0
2007-09-28 05:25:00,2.02704,2.02708,2.02671,2.02671,2634023.0
2007-09-28 05:26:00,2.02675,2.02688,2.02643,2.02643,1565185.0
2007-09-28 05:27:00,2.02637,2.02659,2.02637,2.02646,10265575.0
2007-09-28 05:28:00,2.0265,2.02661,2.02649,2.02655,9120001.0
2007-09-28 05:29:00,2.02656,2.02662,2.0265,2.02662,8913833.0
2007-09-28 05:30:00,2.02664,2.02682,2.02664,2.02682,24771459.0
2007-09-28 05:31:00,2.02676,2.02679,2.02661,2.02661,6059310.0
2007-09-28 05:32:00,2.02653,2.0269,2.02653,2.0269,4567857.0
2007-09-28 05:33:00,2.02685,2.0271,2.02685,2.0271,1263839.0
2007-09-28 05:34:00,2.02709,2.02724,2.02694,2.027,6660190.0
2007-09-28 05:35:00,2.02707,2.02714,2.02699,2.02704,3538338.0
2007-09-28 05:36:00,2.02699,2.02717,2.02669,2.02704,6372201.0
2007-09-28 05:37:00,2.02708,2.02712,2.02704,2.02704,2803449.0
2007-09-28 05:38:00,2.02708,2.02711,2.02698,2.02701,5978695.0
2007-09-28 05:39:00,2.02709,2.02711,2.02698,2.02711,4059473.0
2007-09-28 05:40:00,2.02675,2.0272,2.02675,2.02704,29474592.0
2007-09-28 05:41:00,2.02705,2.02705,2.02674,2.02682,5521568.0
2007-09-28 05:42:00,2.02689,2.02698,2.02674,2.02674,14993269.0
2007-09-28 05:43:00,2.02669,2.02669,2.0263,2.02632,3718887.0
2007-09-28 05:44:00,2.02624,2.02624,2.026,2.02615,6181025.0
2007-09-28 05:45:00,2.02616,2.02619,2.02603,2.02616,5462904.0
2007-09-28 05:46:00,2.02621,2.02641,2.02611,2.02641,3631403.0
2007-09-28 05:47:00,2.02639,2.02652,2.02639,2.02645,8659542.0
2007-09-28 05:48:00,2.0264,2.0264,2.02618,2.0262,4321504.0
2007-09-28 05:49:00,2.02605,2.02606,2.02578,2.02606,2729391.0
2007-09-28 05:50:00,2.02611,2.02619,2.02602,2.02618,7873787.0
2007-09-28 05:51:00,2.02627,2.02646,2.02605,2.02605,12668173.0
2007-09-28 05:52:00,2.02649,2.02652,2.02637,2.02645,3714464.0
2007-09-28 05:53:00,2.02624,2.02645,2.02624,2.02645,1026569.0
2007-09-28 05:54:00,2.0266,2.02678,2.0266,2.02664,1436894.0
2007-09-28 05:55:00,2.02648,2.02648,2.02628,2.02628,3315175.0
2007-09-28 05:56:00,2.02626,2.02626,2.02597,2.02604,6907557.0
2007-09-28 05:57:00,2.02601,2.02601,2.02545,2.02545,7240099.0
2007-09-28 05:58:00,2.02574,2.02615,2.02574,2.02589,3328310.0
2007-09-28 05:59:00,2.0258,2.02616,2.0258,2.026,3839050.0
2007-09-28 06:00:00,2.02592,2.02611,2.02568,2.02568,3857805.0
2007-09-28 06:02:00,2.02601,2.02601,2.02592,2.02596,2585983.0
2007-09-28 06:03:00,2.02586,2.02586,2.02563,2.02563,3802207.0
2007-09-28 06:04:00,2.02563,2.02583,2.0256,2.02583,8763605.0
2007-09-28 06:05:00,2.02587,2.02589,2.02572,2.02583,5486737.0
2007-09-28 06:06:00,2.02575,2.02575,2.02556,2.02567,6387367.0
2007-09-28 06:07:00,2.02577,2.02585,2.02577,2.02585,455347.0
2007-09-28 06:08:00,2.02585,2.02586,2.02548,2.02548,2209964.0
2007-09-28 06:09:00,2.02573,2.02583,2.0256,2.02577,6672528.0
2007-09-28 06:10:00,2.02567,2.02579,2.02567,2.02572,5533978.0
2007-09-28 06:11:00,2.02576,2.02581,2.02568,2.02573,13105239.0
2007-09-28 06:12:00,2.02581,2.02581,2.02551,2.02551,2460061.0
2007-09-28 06:13:00,2.02544,2.02566,2.02539,2.02564,7551823.0
2007-09-28 06:14:00,2.02559,2.02565,2.0255,2.02565,5446826.0
2007-09-28 06:15:00,2.02568,2.02568,2.02547,2.02547,4317439.0
2007-09-28 06:16:00,2.0255,2.0256,2.0255,2.0256,2175714.0
2007-09-28 06:17:00,2.02541,2.02569,2.02541,2.02569,10406168.0
2007-09-28 06:18:00,2.02573,2.02591,2.02573,2.02591,4121989.0
2007-09-28 06:19:00,2.02591,2.02591,2.02567,2.02581,8008152.0
2007-09-28 06:20:00,2.02583,2.02596,2.02583,2.02592,20021606.0
2007-09-28 06:21:00,2.02584,2.02612,2.02584,2.02612,3862689.0
2007-09-28 06:22:00,2.02619,2.02628,2.02612,2.02627,4584970.0
2007-09-28 06:23:00,2.026,2.02611,2.02584,2.02584,27767939.0
2007-09-28 06:24:00,2.02599,2.02623,2.02595,2.02623,7128104.0
2007-09-28 06:25:00,2.0262,2.0262,2.02561,2.02561,10294658.0
2007-09-28 06:26:00,2.02553,2.02553,2.02477,2.02477,5614479.0
2007-09-28 06:27:00,2.02474,2.02474,2.02445,2.02451,4488619.0
2007-09-28 06:28:00,2.02461,2.02468,2.02449,2.02468,8309898.0
2007-09-28 06:29:00,2.02463,2.02463,2.02422,2.02422,4568109.0
2007-09-28 06:30:00,2.02419,2.02459,2.02391,2.02459,15079962.0
2007-09-28 06:31:00,2.02466,2.02469,2.02455,2.02464,13615127.0
2007-09-28 06:32:00,2.02462,2.02462,2.02445,2.0245,9492251.0
2007-09-28 06:33:00,2.02444,2.02444,2.02406,2.02406,305630.0
2007-09-28 06:34:00,2.02407,2.0242,2.02406,2.02413,6687519.0
2007-09-28 06:35:00,2.02406,2.02406,2.02365,2.02365,3643264.0
2007-09-28 06:36:00,2.02363,2.024,2.02363,2.02383,3423422.0
2007-09-28 06:37:00,2.02392,2.02457,2.02392,2.02457,9051715.0
2007-09-28 06:38:00,2.02454,2.02455,2.02433,2.02433,16806933.0
2007-09-28 06:39:00,2.02429,2.02433,2.02412,2.02433,7341641.0
2007-09-28 06:40:00,2.02422,2.02422,2.02372,2.02372,14610957.0
2007-09-28 06:41:00,2.0241,2.02424,2.02404,2.02424,8458368.0
2007-09-28 06:42:00,2.02434,2.02461,2.02434,2.02461,3320953.0
2007-09-28 06:43:00,2.02466,2.02469,2.02454,2.02465,2982775.0
2007-09-28 06:44:00,2.02461,2.02467,2.02441,2.02444,3685588.0
2007-09-28 06:45:00,2.0244,2.02441,2.0242,2.02425,1912476.0
2007-09-28 06:46:00,2.02427,2.02441,2.02421,2.02441,17817033.0
2007-09-28 06:47:00,2.02285,2.02414,2.02285,2.02414,7061583.0
2007-09-28 06:48:00,2.02426,2.02447,2.02426,2.02446,15908313.0
2007-09-28 06:49:00,2.02438,2.02442,2.02425,2.02442,13073787.0
2007-09-28 06:50:00,2.02432,2.02432,2.02363,2.02363,12868922.0
2007-09-28 06:51:00,2.0235,2.02354,2.02344,2.02352,13808050.0
2007-09-28 06:52:00,2.02352,2.02352,2.02311,2.0233,8846504.0
2007-09-28 06:53:00,2.02342,2.02366,2.02339,2.02366,3803283.0
2007-09-28 06:54:00,2.0239,2.02429,2.0239,2.02429,2346860.0
2007-09-28 06:55:00,2.02431,2.02438,2.02429,2.02437,11177959.0
2007-09-28 06:56:00,2.02433,2.02433,2.02397,2.02397,3977716.0
2007-09-28 06:57:00,2.02382,2.02438,2.02382,2.02438,6347021.0
2007-09-28 06:58:00,2.02447,2.02461,2.02443,2.02461,7651172.0
2007-09-28 06:59:00,2.02456,2.02471,2.02444,2.02467,7604457.0
2007-09-28 07:00:00,2.02469,2.02469,2.02456,2.02456,6561261.0
2007-09-28 07:01:00,2.02447,2.02469,2.02442,2.02442,3128684.0
2007-09-28 07:02:00,2.02463,2.0247,2.02461,2.02461,4607326.0
2007-09-28 07:03:00,2.0246,2.02474,2.02457,2.02469,1960630.0
2007-09-28 07:04:00,2.02474,2.02474,2.02443,2.02444,6077309.0
2007-09-28 07:05:00,2.02444,2.02463,2.02436,2.02463,4381126.0
2007-09-28 07:06:00,2.02466,2.02466,2.0245,2.02454,1481540.0
2007-09-28 07:07:00,2.02444,2.02452,2.0242,2.02421,4692682.0
2007-09-28 07:08:00,2.02442,2.02471,2.02413,2.0246,6022923.0
2007-09-28 07:09:00,2.02452,2.02452,2.02422,2.02422,946639.0
2007-09-28 07:10:00,2.02394,2.0243,2.02394,2.02408,31584942.0
2007-09-28 07:11:00,2.02418,2.02432,2.02283,2.02432,9527644.0
2007-09-28 07:12:00,2.02432,2.02447,2.02429,2.02429,7753524.0
2007-09-28 07:13:00,2.02416,2.02438,2.02405,2.02438,1362379.0
2007-09-28 07:14:00,2.02442,2.02448,2.02428,2.02428,2190578.0
2007-09-28 07:15:00,2.02437,2.02453,2.02426,2.02453,9421652.0
2007-09-28 07:16:00,2.02447,2.02447,2.02417,2.02428,9233491.0
2007-09-28 07:17:00,2.02436,2.02445,2.02436,2.02438,4956932.0
2007-09-28 07:18:00,2.0243,2.02439,2.02416,2.02433,9779691.0
2007-09-28 07:19:00,2.02429,2.02438,2.02428,2.02436,9007285.0
2007-09-28 07:20:00,2.02429,2.02443,2.02429,2.02442,4559325.0
2007-09-28 07:21:00,2.02441,2.02444,2.02421,2.02444,5513173.0
2007-09-28 07:22:00,2.02443,2.02459,2.02439,2.02459,12825144.0
2007-09-28 07:23:00,2.0245,2.02452,2.02429,2.02429,4355143.0
2007-09-28 07:24:00,2.02448,2.02448,2.02426,2.02438,29338654.0
2007-09-28 07:25:00,2.02429,2.02429,2.02403,2.02421,4421342.0
2007-09-28 07:26:00,2.02436,2.02444,2.02426,2.02435,6256738.0
2007-09-28 07:27:00,2.02438,2.02448,2.02428,2.02448,7790443.0
2007-09-28 07:28:00,2.0245,2.02468,2.0245,2.02468,3371884.0
2007-09-28 07:29:00,2.02465,2.02474,2.02459,2.02459,10147270.0
2007-09-28 07:30:00,2.02454,2.02462,2.02429,2.02462,8644621.0
2007-09-28 07:31:00,2.02466,2.02476,2.02454,2.02454,5863339.0
2007-09-28 07:32:00,2.02472,2.02483,2.02472,2.02475,19264622.0
2007-09-28 07:33:00,2.02482,2.02493,2.02469,2.0249,6947867.0
2007-09-28 07:34:00,2.02483,2.02483,2.02457,2.02457,33479324.0
2007-09-28 07:35:00,2.02455,2.02461,2.02435,2.02461,3708387.0
2007-09-28 07:36:00,2.02463,2.02463,2.02437,2.02461,6828916.0
2007-09-28 07:37:00,2.02457,2.02461,2.02456,2.02461,4771863.0
2007-09-28 07:38:00,2.02447,2.02456,2.02425,2.02445,3337527.0
2007-09-28 07:39:00,2.02442,2.02442,2.02423,2.02438,5522783.0
2007-09-28 07:40:00,2.02438,2.02448,2.02438,2.02448,3918817.0
2007-09-28 07:41:00,2.02449,2.02449,2.02431,2.02438,5714508.0
2007-09-28 07:42:00,2.02435,2.02439,2.02422,2.0243,1601783.0
2007-09-28 07:43:00,2.02424,2.02431,2.02411,2.02411,1116977.0
2007-09-28 07:44:00,2.02403,2.02403,2.02392,2.02397,23031694.0
2007-09-28 07:45:00,2.02385,2.02385,2.02344,2.02344,5346505.0
2007-09-28 07:46:00,2.02302,2.02376,2.02302,2.02315,3548362.0
2007-09-28 07:47:00,2.02305,2.02305,2.02266,2.02277,1843428.0
2007-09-28 07:48:00,2.02281,2.02305,2.02278,2.02305,4443575.0
2007-09-28 07:49:00,2.02307,2.02311,2.02295,2.02311,3710960.0
2007-09-28 07:50:00,2.02309,2.0231,2.02296,2.02304,2131307.0
2007-09-28 07:51:00,2.02315,2.02328,2.0231,2.02328,9042528.0
2007-09-28 07:52:00,2.02334,2.0235,2.02334,2.02344,16955860.0
2007-09-28 07:53:00,2.02366,2.02399,2.02347,2.02347,2698717.0
2007-09-28 07:54:00,2.02389,2.024,2.02389,2.024,14970396.0
2007-09-28 07:55:00,2.0241,2.02426,2.0241,2.02425,7509420.0
2007-09-28 07:56:00,2.02415,2.02415,2.02383,2.02384,7253876.0
2007-09-28 07:57:00,2.02378,2.02388,2.02364,2.02364,12686864.0
2007-09-28 07:58:00,2.02348,2.02348,2.02328,2.02333,526730.0
2007-09-28 07:59:00,2.0233,2.02341,2.02294,2.02294,9806235.0
2007-09-28 08:00:00,2.02277,2.02277,2.02254,2.02258,13067195.0
2007-09-28 08:01:00,2.0225,2.0226,2.02245,2.02252,5138889.0
2007-09-28 08:02:00,2.02251,2.02251,2.02221,2.02221,5571810.0
2007-09-28 08:03:00,2.02239,2.02248,2.02226,2.02233,4963867.0
2007-09-28 08:04:00,2.02226,2.02226,2.0222,2.02222,16281054.0
2007-09-28 08:05:00,2.02224,2.02275,2.02224,2.02275,7440535.0
2007-09-28 08:06:00,2.02281,2.02298,2.02279,2.02298,4547825.0
2007-09-28 08:07:00,2.02298,2.02302,2.02293,2.02301,6430439.0
2007-09-28 08:08:00,2.02305,2.02319,2.02298,2.02319,3319827.0
2007-09-28 08:09:00,2.02313,2.02313,2.02276,2.0231,22238150.0
2007-09-28 08:10:00,2.023,2.02305,2.0228,2.02288,2297578.0
2007-09-28 08:11:00,2.02277,2.02277,2.0225,2.02268,483016.0
2007-09-28 08:12:00,2.02257,2.02257,2.02224,2.02224,10553606.0
2007-09-28 08:13:00,2.02228,2.02228,2.02212,2.0222,11788306.0
2007-09-28 08:14:00,2.02217,2.02225,2.02193,2.02193,15765520.0
2007-09-28 08:15:00,2.02182,2.02192,2.02169,2.02192,2911516.0
2007-09-28 08:16:00,2.02199,2.02224,2.02199,2.02218,11977301.0
2007-09-28 08:17:00,2.02206,2.02206,2.02167,2.02173,11481394.0
2007-09-28 08:18:00,2.02192,2.02196,2.02189,2.02189,2536847.0
2007-09-28 08:19:00,2.02179,2.02187,2.02147,2.02176,14218136.0
2007-09-28 08:20:00,2.02187,2.02187,2.02148,2.02171,4005259.0
2007-09-28 08:21:00,2.02175,2.02178,2.02172,2.02173,4740491.0
2007-09-28 08:22:00,2.0215,2.0215,2.02116,2.02116,21159755.0
2007-09-28 08:23:00,2.02103,2.02111,2.02092,2.02109,1569967.0
2007-09-28 08:24:00,2.02106,2.02109,2.021,2.02106,9448561.0
2007-09-28 08:25:00,2.02122,2.02199,2.02122,2.02199,6642703.0
2007-09-28 08:26:00,2.02202,2.02202,2.02135,2.02135,7354000.0
2007-09-28 08:27:00,2.02181,2.02197,2.02181,2.02197,5644541.0
2007-09-28 08:28:00,2.02181,2.02187,2.02172,2.02172,24292119.0
2007-09-28 08:29:00,2.02177,2.02216,2.02177,2.02177,1730095.0
2007-09-28 08:30:00,2.02169,2.02187,2.02153,2.02183,6285247.0
2007-09-28 08:31:00,2.02217,2.02245,2.02217,2.0224,13462492.0
2007-09-28 08:32:00,2.02251,2.02251,2.02228,2.02228,3214912.0
2007-09-28 08:33:00,2.0222,2.0222,2.0219,2.02195,4832403.0
2007-09-28 08:34:00,2.02173,2.02173,2.02139,2.02139,11374228.0
2007-09-28 08:35:00,2.02126,2.02126,2.0209,2.02096,6890844.0
2007-09-28 08:36:00,2.02083,2.02083,2.02046,2.02081,3378318.0
2007-09-28 08:37:00,2.02084,2.0213,2.02084,2.02127,1797297.0
2007-09-28 08:38:00,2.02128,2.02128,2.0211,2.02113,4440620.0
2007-09-28 08:39:00,2.02116,2.02131,2.02086,2.02131,4591824.0
2007-09-28 08:40:00,2.02134,2.02146,2.02134,2.02146,35428534.0
2007-09-28 08:41:00,2.02149,2.02152,2.02121,2.02121,1335761.0
2007-09-28 08:42:00,2.02105,2.02137,2.02105,2.02137,19283008.0
2007-09-28 08:43:00,2.0213,2.0213,2.02097,2.02097,24046153.0
2007-09-28 08:44:00,2.02083,2.02119,2.02083,2.02119,5460760.0
2007-09-28 08:45:00,2.02151,2.02199,2.02151,2.02157,4669539.0
2007-09-28 08:46:00,2.0214,2.0214,2.02091,2.02091,9207169.0
2007-09-28 08:47:00,2.0213,2.0213,2.02104,2.02104,9054850.0
2007-09-28 08:48:00,2.02076,2.02103,2.02076,2.02099,20965455.0
2007-09-28 08:49:00,2.02085,2.0212,2.02085,2.0212,560394.0
2007-09-28 08:50:00,2.02126,2.02142,2.02126,2.02142,10620440.0
2007-09-28 08:51:00,2.02135,2.02136,2.02128,2.02136,1703091.0
2007-09-28 08:52:00,2.02136,2.02145,2.02127,2.02127,1571407.0
2007-09-28 08:53:00,2.02128,2.0215,2.02128,2.0215,2857649.0
2007-09-28 08:54:00,2.02149,2.02157,2.02147,2.02157,7381349.0
2007-09-28 08:55:00,2.02154,2.02178,2.02154,2.02166,3077414.0
2007-09-28 08:56:00,2.02146,2.02167,2.02142,2.02167,14178164.0
2007-09-28 08:57:00,2.02161,2.02162,2.02147,2.02156,12447741.0
2007-09-28 08:58:00,2.0216,2.0216,2.02144,2.02149,24715531.0
2007-09-28 08:59:00,2.0215,2.02155,2.02143,2.02155,17066128.0
2007-09-28 09:00:00,2.02157,2.02157,2.02115,2.02115,6857845.0
2007-09-28 09:01:00,2.02114,2.02114,2.02086,2.0209,9164598.0
2007-09-28 09:02:00,2.02101,2.02127,2.02101,2.02127,2530315.0
2007-09-28 09:03:00,2.02122,2.02127,2.02106,2.02127,1231482.0
2007-09-28 09:04:00,2.02103,2.02126,2.02103,2.02114,7871193.0
2007-09-28 09:05:00,2.02119,2.02119,2.02096,2.02116,3311901.0
2007-09-28 09:06:00,2.02118,2.02127,2.0211,2.02122,6404641.0
2007-09-28 09:07:00,2.02112,2.02133,2.02112,2.0212,1791557.0
2007-09-28 09:08:00,2.021,2.02151,2.021,2.02151,4999212.0
2007-09-28 09:09:00,2.0214,2.02146,2.02103,2.02138,2027054.0
2007-09-28 09:10:00,2.02119,2.02119,2.02066,2.02066,3921921.0
2007-09-28 09:11:00,2.02061,2.02061,2.02035,2.02035,2782428.0
2007-09-28 09:12:00,2.02044,2.02075,2.02044,2.02075,6953349.0
2007-09-28 09:13:00,2.02088,2.02112,2.02069,2.02111,10439834.0
2007-09-28 09:14:00,2.02093,2.02116,2.0209,2.0209,40007477.0
2007-09-28 09:15:00,2.02105,2.02137,2.02105,2.0213,6167741.0
2007-09-28 09:16:00,2.02118,2.02133,2.02098,2.02126,4798284.0
2007-09-28 09:17:00,2.02144,2.02158,2.02144,2.02155,7838740.0
2007-09-28 09:18:00,2.02173,2.02232,2.02173,2.02232,2578879.0
2007-09-28 09:19:00,2.02229,2.02284,2.02229,2.02284,55163895.0
2007-09-28 09:20:00,2.02298,2.02366,2.02298,2.02323,3809054.0
2007-09-28 09:21:00,2.02327,2.02327,2.02304,2.02304,834794.0
2007-09-28 09:22:00,2.02304,2.02304,2.02238,2.02264,26100396.0
2007-09-28 09:23:00,2.02274,2.02301,2.02274,2.02286,11736574.0
2007-09-28 09:24:00,2.02285,2.02309,2.02285,2.02309,16143655.0
2007-09-28 09:25:00,2.02318,2.02346,2.02318,2.02339,15472290.0
2007-09-28 09:26:00,2.02332,2.02332,2.02301,2.02301,12139275.0
2007-09-28 09:27:00,2.02304,2.02343,2.02304,2.02343,5129609.0
2007-09-28 09:28:00,2.02355,2.02359,2.02346,2.02356,31319655.0
2007-09-28 09:29:00,2.02343,2.02447,2.02343,2.02447,2174417.0
2007-09-28 09:30:00,2.02472,2.02522,2.02472,2.025,1675120.0
2007-09-28 09:31:00,2.02529,2.02529,2.02514,2.02522,6710548.0
2007-09-28 09:32:00,2.02513,2.02517,2.02504,2.02514,20488816.0
2007-09-28 09:33:00,2.02505,2.02508,2.02487,2.02489,5643739.0
2007-09-28 09:34:00,2.02477,2.02494,2.02471,2.02494,4994284.0
2007-09-28 09:35:00,2.02505,2.02561,2.02505,2.02555,1341036.0
2007-09-28 09:36:00,2.02554,2.0256,2.02517,2.0256,8680791.0
2007-09-28 09:37:00,2.02556,2.02573,2.02525,2.02525,2013660.0
2007-09-28 09:38:00,2.02502,2.02522,2.02487,2.02522,9984574.0
2007-09-28 09:39:00,2.02531,2.02568,2.02529,2.02568,8102164.0
2007-09-28 09:40:00,2.0257,2.0257,2.0249,2.0249,3521328.0
2007-09-28 09:41:00,2.02461,2.02461,2.02427,2.02452,3221300.0
2007-09-28 09:42:00,2.02453,2.02475,2.02453,2.0247,5833087.0
2007-09-28 09:43:00,2.02472,2.02479,2.02465,2.02469,1563017.0
2007-09-28 09:44:00,2.02463,2.02496,2.02463,2.02496,2132223.0
2007-09-28 09:45:00,2.02504,2.02507,2.0249,2.0249,2494739.0
2007-09-28 09:46:00,2.02476,2.02476,2.02403,2.02424,4945407.0
2007-09-28 09:47:00,2.02438,2.02454,2.02436,2.02437,35292300.0
2007-09-28 09:48:00,2.02424,2.02478,2.02424,2.02477,10976694.0
2007-09-28 09:49:00,2.02459,2.02459,2.02403,2.02414,4647185.0
2007-09-28 09:50:00,2.02408,2.02415,2.02398,2.02408,4268250.0
2007-09-28 09:51:00,2.02393,2.02405,2.02384,2.02394,4947190.0
2007-09-28 09:52:00,2.02383,2.02384,2.02369,2.02379,5202586.0
2007-09-28 09:53:00,2.02388,2.02418,2.02387,2.02418,6634478.0
2007-09-28 09:54:00,2.02422,2.02428,2.0239,2.0239,1028370.0
2007-09-28 09:55:00,2.02383,2.02383,2.02344,2.02349,10616217.0
2007-09-28 09:56:00,2.0234,2.0234,2.02314,2.02315,11109911.0
2007-09-28 09:57:00,2.02289,2.02289,2.02234,2.02273,2360325.0
2007-09-28 09:58:00,2.02278,2.02282,2.02268,2.02268,5742320.0
2007-09-28 09:59:00,2.02286,2.02309,2.02286,2.02309,4253163.0
2007-09-28 10:00:00,2.02306,2.02321,2.023,2.02318,2039200.0
2007-09-28 10:01:00,2.0231,2.0231,2.02297,2.02304,8070626.0
2007-09-28 10:02:00,2.02314,2.02327,2.02305,2.02323,3844023.0
2007-09-28 10:03:00,2.02312,2.02312,2.0228,2.0228,4370550.0
2007-09-28 10:04:00,2.0228,2.02289,2.02279,2.02279,2266448.0
2007-09-28 10:05:00,2.02256,2.02256,2.02238,2.02256,18387484.0
2007-09-28 10:06:00,2.02261,2.02274,2.02247,2.02274,8905509.0
2007-09-28 10:07:00,2.02273,2.02273,2.02258,2.02273,2691756.0
2007-09-28 10:08:00,2.02265,2.02269,2.02258,2.02258,26923347.0
2007-09-28 10:09:00,2.02261,2.0227,2.02254,2.02267,1687244.0
2007-09-28 10:10:00,2.02262,2.02269,2.02245,2.02269,9866355.0
2007-09-28 10:11:00,2.02275,2.02286,2.02269,2.02286,14605233.0
2007-09-28 10:12:00,2.023,2.02336,2.023,2.02336,7872214.0
2007-09-28 10:13:00,2.0234,2.02342,2.02328,2.02342,7272060.0
2007-09-28 10:14:00,2.02332,2.02335,2.02322,2.02335,9156002.0
2007-09-28 10:15:00,2.0233,2.02345,2.02327,2.0233,4996461.0
2007-09-28 10:16:00,2.0232,2.0232,2.02306,2.02311,9267117.0
2007-09-28 10:17:00,2.02308,2.0231,2.02293,2.02293,6245193.0
2007-09-28 10:18:00,2.02306,2.02349,2.02306,2.02349,8851731.0
2007-09-28 10:19:00,2.02354,2.02384,2.02354,2.02361,7983419.0
2007-09-28 10:20:00,2.02361,2.02368,2.02335,2.02335,8635561.0
2007-09-28 10:21:00,2.0232,2.02344,2.02297,2.02344,2178768.0
2007-09-28 10:22:00,2.0235,2.02379,2.02344,2.02379,3399688.0
2007-09-28 10:23:00,2.0238,2.02413,2.0238,2.02413,5685913.0
2007-09-28 10:24:00,2.02415,2.02449,2.02415,2.02428,4193338.0
2007-09-28 10:25:00,2.02409,2.02409,2.02378,2.02391,2610499.0
2007-09-28 10:26:00,2.02417,2.02463,2.02417,2.02436,3414517.0
2007-09-28 10:27:00,2.02444,2.02454,2.02432,2.02454,9569930.0
2007-09-28 10:28:00,2.02461,2.02513,2.02461,2.02513,4723621.0
2007-09-28 10:29:00,2.02522,2.02522,2.02491,2.02491,8555402.0
2007-09-28 10:30:00,2.02467,2.02467,2.02435,2.0245,3220047.0
2007-09-28 10:31:00,2.02451,2.02451,2.02401,2.02404,4896374.0
2007-09-28 10:32:00,2.02383,2.02395,2.02349,2.02395,9272767.0
2007-09-28 10:33:00,2.02403,2.02403,2.02392,2.02392,5773287.0
2007-09-28 10:34:00,2.02388,2.02388,2.02343,2.02343,1492147.0
2007-09-28 10:35:00,2.0233,2.02357,2.02325,2.02357,4304839.0
2007-09-28 10:36:00,2.02388,2.02442,2.02388,2.02442,13575398.0
2007-09-28 10:37:00,2.02442,2.02442,2.02402,2.02402,4886061.0
2007-09-28 10:38:00,2.02409,2.02427,2.02405,2.02427,2752633.0
2007-09-28 10:39:00,2.02439,2.02474,2.02439,2.02474,5185428.0
2007-09-28 10:40:00,2.02482,2.02486,2.02473,2.02483,4506755.0
2007-09-28 10:41:00,2.02499,2.02529,2.02498,2.02529,3402866.0
2007-09-28 10:42:00,2.02558,2.02603,2.02558,2.02602,8445774.0
2007-09-28 10:43:00,2.02611,2.02632,2.02611,2.02632,3476715.0
2007-09-28 10:44:00,2.02643,2.02682,2.02639,2.02676,30927257.0
2007-09-28 10:45:00,2.02687,2.0272,2.02685,2.0272,7113214.0
2007-09-28 10:46:00,2.02725,2.02742,2.0271,2.02742,26886068.0
2007-09-28 10:47:00,2.02736,2.02767,2.02736,2.02747,2124480.0
2007-09-28 10:48:00,2.02753,2.02774,2.02753,2.02774,10845903.0
2007-09-28 10:49:00,2.02756,2.02756,2.02708,2.02722,9435339.0
2007-09-28 10:50:00,2.02744,2.02836,2.02744,2.02836,4100514.0
2007-09-28 10:51:00,2.02829,2.02829,2.02741,2.02758,5983457.0
2007-09-28 10:52:00,2.02761,2.0283,2.02761,2.0283,5612673.0
2007-09-28 10:53:00,2.02845,2.02871,2.02837,2.02841,4011068.0
2007-09-28 10:54:00,2.02836,2.02836,2.02785,2.02785,8554991.0
2007-09-28 10:55:00,2.02801,2.02852,2.02801,2.02852,5240581.0
2007-09-28 10:56:00,2.02859,2.02863,2.02844,2.02844,14399769.0
2007-09-28 10:57:00,2.02848,2.02861,2.02848,2.02861,7864911.0
2007-09-28 10:58:00,2.02861,2.02861,2.02706,2.02828,4122484.0
2007-09-28 10:59:00,2.02849,2.02858,2.02841,2.02857,5542850.0
2007-09-28 11:00:00,2.02869,2.02899,2.02866,2.02899,3352761.0
2007-09-28 11:01:00,2.02916,2.02936,2.02913,2.02913,8170200.0
2007-09-28 11:02:00,2.02914,2.02914,2.02853,2.02854,2626999.0
2007-09-28 11:03:00,2.02849,2.02863,2.02841,2.02841,4626312.0
2007-09-28 11:04:00,2.02829,2.02849,2.02815,2.02849,8830807.0
2007-09-28 11:05:00,2.02836,2.02836,2.02812,2.02829,2880685.0
2007-09-28 11:06:00,2.02813,2.02813,2.02787,2.02795,3399177.0
2007-09-28 11:07:00,2.02815,2.02839,2.02803,2.02803,13203859.0
2007-09-28 11:08:00,2.0284,2.02846,2.02839,2.02843,13758674.0
2007-09-28 11:09:00,2.02836,2.02859,2.02821,2.02859,12124274.0
2007-09-28 11:10:00,2.02871,2.02888,2.02864,2.02882,5047695.0
2007-09-28 11:11:00,2.02873,2.02883,2.02848,2.02848,1646668.0
2007-09-28 11:12:00,2.02845,2.02851,2.02819,2.02819,3742573.0
2007-09-28 11:13:00,2.02791,2.02803,2.02764,2.02797,10763262.0
2007-09-28 11:14:00,2.02791,2.02802,2.02786,2.02787,6350696.0
2007-09-28 11:15:00,2.0279,2.02794,2.02781,2.02783,8859120.0
2007-09-28 11:16:00,2.0277,2.0277,2.0273,2.0273,993737.0
2007-09-28 11:17:00,2.0272,2.02722,2.02705,2.02705,2780762.0
2007-09-28 11:18:00,2.02692,2.02692,2.02658,2.02663,4901289.0
2007-09-28 11:19:00,2.02667,2.02676,2.02667,2.02667,2143989.0
2007-09-28 11:20:00,2.02655,2.02664,2.02655,2.02659,2263856.0
2007-09-28 11:21:00,2.02647,2.02647,2.02626,2.02626,5586860.0
2007-09-28 11:22:00,2.02582,2.02628,2.02582,2.02596,10531893.0
2007-09-28 11:23:00,2.02605,2.02624,2.02605,2.02614,1833447.0
2007-09-28 11:24:00,2.02611,2.02621,2.02599,2.02599,6494295.0
2007-09-28 11:25:00,2.02582,2.02582,2.02529,2.02529,1922561.0
2007-09-28 11:26:00,2.02568,2.02636,2.02568,2.02636,10159851.0
2007-09-28 11:27:00,2.02637,2.02654,2.02627,2.02654,3950827.0
2007-09-28 11:28:00,2.02665,2.02725,2.02665,2.02725,39955785.0
2007-09-28 11:29:00,2.02737,2.02755,2.02737,2.02752,9917504.0
2007-09-28 11:30:00,2.02745,2.02773,2.02745,2.02773,9273203.0
2007-09-28 11:31:00,2.02777,2.02803,2.02765,2.0279,17960375.0
2007-09-28 11:32:00,2.02805,2.02807,2.02775,2.02775,19655909.0
2007-09-28 11:33:00,2.02767,2.02767,2.02741,2.02741,18102060.0
2007-09-28 11:34:00,2.02741,2.02748,2.02723,2.02723,15113843.0
2007-09-28 11:35:00,2.02723,2.0274,2.0272,2.02729,836184.0
2007-09-28 11:36:00,2.02715,2.02729,2.02688,2.02708,6094596.0
2007-09-28 11:37:00,2.02699,2.02705,2.0267,2.0267,4959738.0
2007-09-28 11:38:00,2.02671,2.02683,2.02664,2.02664,3478867.0
2007-09-28 11:39:00,2.02644,2.02644,2.02624,2.02628,13066204.0
2007-09-28 11:40:00,2.02615,2.02628,2.02609,2.02609,5601719.0
2007-09-28 11:41:00,2.02606,2.02632,2.02606,2.02632,6379229.0
2007-09-28 11:42:00,2.02635,2.02639,2.02609,2.02609,13507144.0
2007-09-28 11:43:00,2.02608,2.02608,2.02545,2.02545,15020094.0
2007-09-28 11:44:00,2.02531,2.02531,2.02493,2.02493,4771056.0
2007-09-28 11:45:00,2.0249,2.02493,2.02478,2.02493,1907033.0
2007-09-28 11:46:00,2.02483,2.0249,2.02469,2.02471,12082964.0
2007-09-28 11:47:00,2.02474,2.0248,2.02453,2.0248,9894786.0
2007-09-28 11:48:00,2.02477,2.02484,2.02467,2.02483,2905843.0
2007-09-28 11:49:00,2.02478,2.02478,2.02466,2.02472,10247117.0
2007-09-28 11:50:00,2.02499,2.02533,2.02499,2.0253,14869238.0
2007-09-28 11:51:00,2.02571,2.02613,2.02571,2.02608,3198285.0
2007-09-28 11:52:00,2.02634,2.02654,2.02634,2.02649,4334408.0
2007-09-28 11:53:00,2.02643,2.02664,2.02643,2.02664,2681088.0
2007-09-28 11:54:00,2.02657,2.02657,2.02589,2.02589,5288942.0
2007-09-28 11:55:00,2.02585,2.02595,2.02569,2.02569,8221521.0
2007-09-28 11:56:00,2.02567,2.02567,2.02532,2.02558,8097925.0
2007-09-28 11:57:00,2.02564,2.02565,2.02558,2.0256,8392659.0
2007-09-28 11:58:00,2.02549,2.02559,2.0252,2.02555,7060204.0
2007-09-28 11:59:00,2.02555,2.02569,2.0255,2.0255,3595092.0
2007-09-28 12:00:00,2.02567,2.02683,2.02567,2.02683,4458499.0
2007-09-28 12:01:00,2.02696,2.02723,2.02671,2.02723,6278713.0
2007-09-28 12:02:00,2.02728,2.02728,2.02695,2.02699,6507678.0
2007-09-28 12:03:00,2.02709,2.02746,2.02709,2.02746,20941018.0
2007-09-28 12:04:00,2.02733,2.02733,2.02696,2.02708,2408845.0
2007-09-28 12:05:00,2.02709,2.02711,2.0267,2.02703,4752715.0
2007-09-28 12:06:00,2.02701,2.02701,2.02682,2.02695,13363884.0
2007-09-28 12:07:00,2.02714,2.02719,2.02709,2.02709,4707346.0
2007-09-28 12:08:00,2.0272,2.02763,2.0271,2.02763,2311367.0
2007-09-28 12:09:00,2.02766,2.0277,2.02647,2.02647,11286604.0
2007-09-28 12:10:00,2.02659,2.0266,2.02643,2.02643,2649483.0
2007-09-28 12:11:00,2.02652,2.02719,2.02652,2.02719,22000424.0
2007-09-28 12:12:00,2.02708,2.02731,2.02691,2.02731,4288782.0
2007-09-28 12:13:00,2.02727,2.02727,2.02687,2.02687,2994176.0
2007-09-28 12:14:00,2.02696,2.02702,2.02686,2.02697,9983875.0
2007-09-28 12:15:00,2.02697,2.02757,2.02697,2.02757,3184453.0
2007-09-28 12:16:00,2.02756,2.02756,2.02734,2.02752,7279610.0
2007-09-28 12:17:00,2.02752,2.02754,2.02747,2.02754,3388848.0
2007-09-28 12:18:00,2.0276,2.02783,2.02756,2.02783,5090634.0
2007-09-28 12:19:00,2.0278,2.02823,2.0278,2.02823,1512112.0
2007-09-28 12:20:00,2.02828,2.02832,2.02814,2.0282,7596286.0
2007-09-28 12:21:00,2.02797,2.02797,2.02757,2.02757,1261489.0
2007-09-28 12:22:00,2.02755,2.02781,2.02751,2.02781,4006720.0
2007-09-28 12:23:00,2.02804,2.02848,2.02804,2.02848,10165670.0
2007-09-28 12:24:00,2.0282,2.0282,2.02735,2.02735,25660883.0
2007-09-28 12:25:00,2.02747,2.02778,2.02727,2.02727,4805041.0
2007-09-28 12:26:00,2.02725,2.02725,2.0268,2.0268,8947064.0
2007-09-28 12:27:00,2.02659,2.02684,2.02658,2.02684,14551247.0
2007-09-28 12:28:00,2.02696,2.02714,2.02696,2.02707,7983177.0
2007-09-28 12:29:00,2.02699,2.02699,2.02678,2.02678,5942541.0
2007-09-28 12:30:00,2.02663,2.02686,2.02653,2.02686,3706008.0
2007-09-28 12:31:00,2.02712,2.02774,2.02712,2.02774,455861.0
2007-09-28 12:32:00,2.02784,2.02791,2.02757,2.02791,5567423.0
2007-09-28 12:33:00,2.02784,2.02807,2.02783,2.02783,10395713.0
2007-09-28 12:34:00,2.02759,2.02759,2.02705,2.02707,3412735.0
2007-09-28 12:35:00,2.02702,2.02702,2.02677,2.02686,7771162.0
2007-09-28 12:36:00,2.02678,2.02678,2.0265,2.02657,4290312.0
2007-09-28 12:37:00,2.02645,2.02645,2.02628,2.02628,5613548.0
2007-09-28 12:38:00,2.02619,2.02626,2.02585,2.02593,23726393.0
2007-09-28 12:39:00,2.02583,2.02633,2.02583,2.02633,13912532.0
2007-09-28 12:40:00,2.02637,2.0265,2.02625,2.0265,7339411.0
2007-09-28 12:41:00,2.0267,2.0277,2.0267,2.0277,2213534.0
2007-09-28 12:42:00,2.02787,2.02819,2.02787,2.02819,11941128.0
2007-09-28 12:43:00,2.02829,2.02851,2.02826,2.02851,5952432.0
2007-09-28 12:44:00,2.02844,2.02845,2.02831,2.02831,17911076.0
2007-09-28 12:45:00,2.02822,2.02822,2.02787,2.02787,4100878.0
2007-09-28 12:46:00,2.02764,2.02764,2.02728,2.02728,8368476.0
2007-09-28 12:47:00,2.02708,2.02747,2.02708,2.02747,2310829.0
2007-09-28 12:48:00,2.02752,2.02756,2.02739,2.02743,12554823.0
2007-09-28 12:49:00,2.02737,2.02737,2.02669,2.02669,7019668.0
2007-09-28 12:50:00,2.02649,2.0266,2.02647,2.0266,5906263.0
2007-09-28 12:51:00,2.02663,2.02668,2.0263,2.0263,4420253.0
2007-09-28 12:52:00,2.02645,2.02657,2.02639,2.02657,24055750.0
2007-09-28 12:53:00,2.02682,2.02748,2.02682,2.02748,2789742.0
2007-09-28 12:54:00,2.02775,2.02802,2.02769,2.02802,6671704.0
2007-09-28 12:55:00,2.02796,2.02809,2.02771,2.02771,4840302.0
2007-09-28 12:56:00,2.02774,2.02782,2.02726,2.02782,15673150.0
2007-09-28 12:57:00,2.02785,2.02785,2.02771,2.02771,7762727.0
2007-09-28 12:58:00,2.02774,2.02785,2.02769,2.02785,26855524.0
2007-09-28 12:59:00,2.02776,2.02863,2.02776,2.02863,21801920.0
2007-09-28 13:00:00,2.02869,2.02899,2.02863,2.02899,4747022.0
2007-09-28 13:01:00,2.02909,2.02909,2.02898,2.02899,2619398.0
2007-09-28 13:02:00,2.029,2.0292,2.029,2.0292,1938487.0
2007-09-28 13:03:00,2.02918,2.0292,2.02899,2.02899,10054184.0
2007-09-28 13:04:00,2.02899,2.02941,2.02899,2.02941,4266324.0
2007-09-28 13:05:00,2.02948,2.02957,2.02934,2.02934,14220018.0
2007-09-28 13:06:00,2.02931,2.02931,2.02914,2.02926,9789228.0
2007-09-28 13:07:00,2.02919,2.02932,2.02907,2.02907,493503.0
2007-09-28 13:08:00,2.02881,2.02881,2.02857,2.02864,11366779.0
2007-09-28 13:09:00,2.02856,2.02864,2.02815,2.02815,4312088.0
2007-09-28 13:10:00,2.02811,2.02813,2.02787,2.02807,639661.0
2007-09-28 13:11:00,2.02808,2.02808,2.0278,2.02781,19462498.0
2007-09-28 13:12:00,2.02787,2.02792,2.02776,2.02792,9294329.0
2007-09-28 13:13:00,2.02793,2.02801,2.02785,2.02785,1474264.0
2007-09-28 13:14:00,2.02794,2.02811,2.02785,2.02788,6743822.0
2007-09-28 13:15:00,2.02802,2.02827,2.02802,2.02827,15568051.0
2007-09-28 13:16:00,2.02826,2.02845,2.02826,2.02841,2091440.0
2007-09-28 13:17:00,2.02831,2.02831,2.02811,2.02826,4881448.0
2007-09-28 13:18:00,2.028,2.028,2.02751,2.02751,18777426.0
2007-09-28 13:19:00,2.02747,2.02757,2.02733,2.02757,1972498.0
2007-09-28 13:20:00,2.02746,2.02746,2.02731,2.02734,5897957.0
2007-09-28 13:21:00,2.02734,2.02738,2.02714,2.02714,23474087.0
2007-09-28 13:22:00,2.02718,2.02718,2.02684,2.02694,6609078.0
2007-09-28 13:23:00,2.02706,2.0274,2.02706,2.02723,2167361.0
2007-09-28 13:24:00,2.02719,2.0274,2.02708,2.0274,11072267.0
2007-09-28 13:25:00,2.02733,2.02739,2.02712,2.02739,3863867.0
2007-09-28 13:26:00,2.02744,2.02758,2.02728,2.02728,8627596.0
2007-09-28 13:27:00,2.02731,2.0274,2.02717,2.02724,1504605.0
2007-09-28 13:28:00,2.02707,2.02707,2.02678,2.02682,2379256.0
2007-09-28 13:29:00,2.02673,2.02673,2.0265,2.02669,7893904.0
2007-09-28 13:30:00,2.02672,2.02685,2.02665,2.02665,5513414.0
2007-09-28 13:31:00,2.0266,2.02693,2.0266,2.02681,1571790.0
2007-09-28 13:32:00,2.02688,2.02715,2.02688,2.0271,8517236.0
2007-09-28 13:33:00,2.02705,2.02705,2.02677,2.02682,5112785.0
2007-09-28 13:34:00,2.02689,2.02702,2.02684,2.02698,1288158.0
2007-09-28 13:35:00,2.02697,2.02707,2.02683,2.02688,13352740.0
2007-09-28 13:36:00,2.02693,2.02695,2.02688,2.02689,22599560.0
2007-09-28 13:37:00,2.02682,2.02692,2.02665,2.02687,4911059.0
2007-09-28 13:38:00,2.02692,2.02731,2.02692,2.02731,6204630.0
2007-09-28 13:39:00,2.02714,2.02733,2.02704,2.02733,12958983.0
2007-09-28 13:40:00,2.02734,2.02748,2.02728,2.02728,11741355.0
2007-09-28 13:41:00,2.02748,2.02769,2.02748,2.02769,4159115.0
2007-09-28 13:42:00,2.02777,2.02779,2.02744,2.02752,11004396.0
2007-09-28 13:43:00,2.02742,2.02742,2.0272,2.02733,4704622.0
2007-09-28 13:44:00,2.02705,2.02712,2.02673,2.02673,3684709.0
2007-09-28 13:45:00,2.02657,2.02657,2.02631,2.02646,4312612.0
2007-09-28 13:46:00,2.02633,2.02633,2.02573,2.02573,29689802.0
2007-09-28 13:47:00,2.02573,2.02573,2.02537,2.02545,16102391.0
2007-09-28 13:48:00,2.02546,2.02566,2.02545,2.02564,2366517.0
2007-09-28 13:49:00,2.02574,2.02596,2.02574,2.02578,9784224.0
2007-09-28 13:50:00,2.02585,2.02629,2.02585,2.02629,921678.0
2007-09-28 13:51:00,2.02626,2.02642,2.0249,2.02631,2337052.0
2007-09-28 13:52:00,2.02625,2.0264,2.02625,2.0264,4353376.0
2007-09-28 13:53:00,2.02638,2.02664,2.02638,2.02642,2131994.0
2007-09-28 13:54:00,2.02626,2.02631,2.02589,2.02589,45965293.0
2007-09-28 13:55:00,2.02588,2.02589,2.02568,2.02568,7235983.0
2007-09-28 13:56:00,2.02565,2.02586,2.02565,2.02578,6630280.0
2007-09-28 13:57:00,2.02583,2.02586,2.02529,2.02529,8505944.0
2007-09-28 13:58:00,2.02533,2.0255,2.02533,2.0255,13670081.0
2007-09-28 13:59:00,2.02578,2.02633,2.02578,2.02633,224505.0
2007-09-28 14:00:00,2.02647,2.02718,2.02647,2.02718,4000966.0
2007-09-28 14:01:00,2.02724,2.0275,2.02721,2.0275,7291623.0
2007-09-28 14:02:00,2.02751,2.02792,2.02751,2.02792,6717400.0
2007-09-28 14:03:00,2.02782,2.02818,2.02782,2.02818,4179938.0
2007-09-28 14:04:00,2.02819,2.02856,2.02819,2.02836,3868876.0
2007-09-28 14:05:00,2.02819,2.02819,2.02763,2.02763,4273026.0
2007-09-28 14:06:00,2.02754,2.02785,2.02741,2.02785,4815132.0
2007-09-28 14:07:00,2.0278,2.0278,2.0276,2.02761,9343426.0
2007-09-28 14:08:00,2.02772,2.02813,2.02772,2.02813,4488248.0
2007-09-28 14:09:00,2.02835,2.02899,2.02835,2.02856,5415521.0
2007-09-28 14:10:00,2.02862,2.02897,2.02853,2.02853,6117748.0
2007-09-28 14:11:00,2.02839,2.02839,2.02811,2.02811,2564422.0
2007-09-28 14:12:00,2.02803,2.02803,2.02775,2.02779,2512252.0
2007-09-28 14:13:00,2.02761,2.02761,2.02711,2.02711,5448540.0
2007-09-28 14:14:00,2.02697,2.02697,2.02671,2.02671,9102211.0
2007-09-28 14:15:00,2.02667,2.02667,2.02587,2.02587,5885036.0
2007-09-28 14:16:00,2.02596,2.02596,2.02523,2.02523,9032903.0
2007-09-28 14:17:00,2.02539,2.02577,2.02539,2.02577,6898607.0
2007-09-28 14:18:00,2.026,2.02632,2.026,2.02622,1779830.0
2007-09-28 14:19:00,2.02614,2.02614,2.02569,2.02569,1224257.0
2007-09-28 14:20:00,2.02577,2.02577,2.02538,2.02538,4457129.0
2007-09-28 14:21:00,2.0253,2.02535,2.0251,2.02535,9313356.0
2007-09-28 14:22:00,2.02539,2.0257,2.02539,2.02561,21791393.0
2007-09-28 14:23:00,2.02567,2.02592,2.02567,2.0258,5703505.0
2007-09-28 14:24:00,2.02575,2.02575,2.02518,2.02525,4255119.0
2007-09-28 14:25:00,2.02555,2.02576,2.02548,2.02576,5257057.0
2007-09-28 14:26:00,2.02583,2.02615,2.02583,2.02615,13501880.0
2007-09-28 14:27:00,2.02622,2.02699,2.02608,2.02699,7010202.0
2007-09-28 14:28:00,2.02713,2.02713,2.027,2.02707,2001228.0
2007-09-28 14:29:00,2.02697,2.02697,2.02656,2.02656,1307775.0
2007-09-28 14:30:00,2.0265,2.02707,2.0265,2.02707,9360567.0
2007-09-28 14:31:00,2.02716,2.02767,2.02706,2.02761,1592240.0
2007-09-28 14:32:00,2.02759,2.02759,2.0268,2.0268,6928926.0
2007-09-28 14:33:00,2.02682,2.02682,2.02628,2.02628,9962697.0
2007-09-28 14:34:00,2.02613,2.02613,2.02541,2.02541,2467854.0
2007-09-28 14:35:00,2.0252,2.0252,2.0242,2.0242,19214057.0
2007-09-28 14:36:00,2.02421,2.02421,2.02357,2.02379,5230666.0
2007-09-28 14:37:00,2.02378,2.02378,2.02334,2.02353,1358077.0
2007-09-28 14:38:00,2.02371,2.02391,2.0236,2.02367,8098033.0
2007-09-28 14:39:00,2.02373,2.02374,2.02365,2.02365,1544151.0
2007-09-28 14:40:00,2.02388,2.02488,2.02388,2.02482,1465719.0
2007-09-28 14:41:00,2.02494,2.02521,2.02494,2.02521,2479706.0
2007-09-28 14:42:00,2.0253,2.02556,2.02529,2.02556,8921492.0
2007-09-28 14:43:00,2.02559,2.02618,2.02559,2.02618,1357545.0
2007-09-28 14:44:00,2.02621,2.02621,2.02536,2.02578,12995768.0
2007-09-28 14:45:00,2.02578,2.02578,2.02518,2.02551,6345753.0
2007-09-28 14:46:00,2.02575,2.02626,2.02575,2.02622,2428819.0
2007-09-28 14:47:00,2.02615,2.02615,2.02599,2.02599,5404567.0
2007-09-28 14:48:00,2.02544,2.02601,2.02544,2.02601,13169497.0
2007-09-28 14:49:00,2.02593,2.02654,2.02593,2.02654,3033806.0
2007-09-28 14:50:00,2.02661,2.02695,2.02647,2.02688,18956387.0
2007-09-28 14:51:00,2.02695,2.02704,2.02679,2.02682,1706921.0
2007-09-28 14:52:00,2.02665,2.02702,2.02665,2.02702,2011673.0
2007-09-28 14:53:00,2.02715,2.02727,2.02701,2.02709,4482417.0
2007-09-28 14:54:00,2.0269,2.0269,2.02658,2.02658,6163966.0
2007-09-28 14:55:00,2.02654,2.02654,2.0256,2.0256,2954068.0
2007-09-28 14:56:00,2.02559,2.02576,2.02406,2.02576,11247953.0
2007-09-28 14:57:00,2.02578,2.02578,2.02566,2.02574,16396378.0
2007-09-28 14:58:00,2.02582,2.02619,2.02575,2.02619,23926059.0
2007-09-28 14:59:00,2.02634,2.02644,2.02609,2.02625,6770539.0
2007-09-28 15:00:00,2.02619,2.02631,2.02618,2.02631,3656757.0
2007-09-28 15:01:00,2.02639,2.02648,2.02617,2.02617,3391000.0
2007-09-28 15:02:00,2.02608,2.02612,2.02593,2.02611,17702680.0
2007-09-28 15:03:00,2.02631,2.02659,2.02622,2.02659,2990489.0
2007-09-28 15:04:00,2.02676,2.02701,2.02669,2.02669,14230306.0
2007-09-28 15:05:00,2.0264,2.0264,2.02587,2.02588,14498049.0
2007-09-28 15:06:00,2.02589,2.02608,2.02589,2.02596,10453068.0
2007-09-28 15:07:00,2.0261,2.02657,2.0261,2.02657,4322068.0
2007-09-28 15:08:00,2.02662,2.02677,2.0261,2.0261,8492258.0
2007-09-28 15:09:00,2.02586,2.02604,2.0257,2.02604,4275787.0
2007-09-28 15:10:00,2.02608,2.02618,2.02596,2.02618,3910671.0
2007-09-28 15:11:00,2.02629,2.0266,2.02629,2.02643,3451034.0
2007-09-28 15:12:00,2.02637,2.02644,2.02621,2.02629,3878121.0
2007-09-28 15:13:00,2.02621,2.02625,2.02609,2.0262,14330005.0
2007-09-28 15:14:00,2.02621,2.02635,2.02619,2.02619,2142713.0
2007-09-28 15:15:00,2.02599,2.02603,2.02574,2.02583,4702278.0
2007-09-28 15:16:00,2.02608,2.02641,2.02608,2.02641,26483386.0
2007-09-28 15:17:00,2.02635,2.02635,2.0262,2.02623,7468139.0
2007-09-28 15:18:00,2.02638,2.02662,2.02638,2.02659,6070724.0
2007-09-28 15:19:00,2.02679,2.02695,2.02679,2.0268,16655514.0
2007-09-28 15:20:00,2.02692,2.02692,2.02664,2.02664,12845308.0
2007-09-28 15:21:00,2.02692,2.02735,2.02689,2.02735,11045855.0
2007-09-28 15:22:00,2.02735,2.0275,2.02726,2.02726,18827600.0
2007-09-28 15:23:00,2.02734,2.02735,2.02723,2.02735,50100660.0
2007-09-28 15:24:00,2.02737,2.02788,2.02737,2.02788,3076953.0
2007-09-28 15:25:00,2.02813,2.02874,2.02813,2.02874,4083159.0
2007-09-28 15:26:00,2.02883,2.02891,2.02867,2.02881,19545352.0
2007-09-28 15:27:00,2.02887,2.02894,2.02884,2.02884,3457059.0
2007-09-28 15:28:00,2.02876,2.02907,2.02858,2.02907,2805490.0
2007-09-28 15:29:00,2.02903,2.02911,2.02896,2.02911,7663336.0
2007-09-28 15:30:00,2.02907,2.02913,2.02892,2.02913,9020610.0
2007-09-28 15:31:00,2.02912,2.02945,2.02909,2.02945,10271364.0
2007-09-28 15:32:00,2.02946,2.02946,2.02929,2.02929,4603162.0
2007-09-28 15:33:00,2.02925,2.02937,2.02925,2.02937,2715071.0
2007-09-28 15:34:00,2.02936,2.02936,2.02907,2.02917,10065671.0
2007-09-28 15:35:00,2.02904,2.02904,2.02888,2.02888,7071592.0
2007-09-28 15:36:00,2.02899,2.02955,2.02897,2.02955,7247427.0
2007-09-28 15:37:00,2.02949,2.02949,2.02905,2.02905,1644128.0
2007-09-28 15:38:00,2.02902,2.02905,2.02879,2.02905,5140983.0
2007-09-28 15:39:00,2.0292,2.02936,2.02915,2.02915,2445856.0
2007-09-28 15:40:00,2.02906,2.02912,2.02895,2.02896,2910832.0
2007-09-28 15:41:00,2.02891,2.02891,2.0286,2.0286,1951354.0
2007-09-28 15:42:00,2.02859,2.02859,2.0283,2.0283,26665449.0
2007-09-28 15:43:00,2.02828,2.02828,2.02765,2.02765,11052051.0
2007-09-28 15:44:00,2.02788,2.02791,2.02781,2.0279,15505607.0
2007-09-28 15:45:00,2.02794,2.0283,2.02794,2.0283,7206832.0
2007-09-28 15:46:00,2.02837,2.02892,2.02837,2.02892,13881263.0
2007-09-28 15:47:00,2.02894,2.02907,2.0286,2.0289,4448234.0
2007-09-28 15:48:00,2.02867,2.02902,2.02863,2.02902,3433021.0
2007-09-28 15:49:00,2.02913,2.02923,2.02883,2.02883,12160185.0
2007-09-28 15:50:00,2.02869,2.02878,2.02845,2.02859,3613902.0
2007-09-28 15:51:00,2.02868,2.02905,2.02868,2.02903,29239058.0
2007-09-28 15:52:00,2.02889,2.02889,2.02854,2.02854,6515227.0
2007-09-28 15:53:00,2.02842,2.02842,2.02816,2.02818,11861232.0
2007-09-28 15:54:00,2.02807,2.02807,2.02787,2.02802,4035495.0
2007-09-28 15:55:00,2.02815,2.02825,2.02801,2.02825,8475984.0
2007-09-28 15:56:00,2.02834,2.02834,2.02782,2.02782,8028901.0
2007-09-28 15:57:00,2.02781,2.02781,2.02722,2.02722,9483729.0
2007-09-28 15:58:00,2.0271,2.0277,2.0271,2.0277,6539169.0
2007-09-28 15:59:00,2.02773,2.02773,2.02748,2.02757,1128850.0
2007-09-28 16:00:00,2.02754,2.02761,2.02736,2.02761,4269495.0
2007-09-28 16:01:00,2.02769,2.02785,2.02769,2.02782,767162.0
2007-09-28 16:02:00,2.02767,2.02768,2.02751,2.02751,3073589.0
2007-09-28 16:03:00,2.02744,2.02744,2.02716,2.02716,6543835.0
2007-09-28 16:04:00,2.02678,2.02678,2.02603,2.02603,9742768.0
2007-09-28 16:05:00,2.02625,2.02656,2.02504,2.02622,7415522.0
2007-09-28 16:06:00,2.02613,2.02616,2.0259,2.02616,6455688.0
2007-09-28 16:07:00,2.02598,2.02621,2.02594,2.02621,3981400.0
2007-09-28 16:08:00,2.02614,2.02614,2.026,2.02608,10683272.0
2007-09-28 16:09:00,2.02602,2.0261,2.02599,2.0261,2921371.0
2007-09-28 16:10:00,2.02619,2.02619,2.02592,2.02599,4926678.0
2007-09-28 16:11:00,2.02602,2.02602,2.02574,2.02574,1402856.0
2007-09-28 16:12:00,2.02562,2.02574,2.02555,2.02574,33949233.0
2007-09-28 16:13:00,2.02574,2.02582,2.02562,2.02562,5054755.0
2007-09-28 16:14:00,2.02561,2.02561,2.02537,2.02549,2144275.0
2007-09-28 16:15:00,2.02555,2.02555,2.02509,2.02526,10003520.0
2007-09-28 16:16:00,2.02507,2.02507,2.02457,2.02463,3219587.0
2007-09-28 16:17:00,2.02457,2.0248,2.02457,2.02466,5080309.0
2007-09-28 16:18:00,2.02468,2.02506,2.02468,2.02506,5988412.0
2007-09-28 16:19:00,2.02508,2.02508,2.02456,2.02456,9147267.0
2007-09-28 16:20:00,2.02461,2.02479,2.02461,2.0247,3632267.0
2007-09-28 16:21:00,2.02477,2.02477,2.02437,2.02454,17234980.0
2007-09-28 16:22:00,2.02452,2.02463,2.02449,2.02449,13583785.0
2007-09-28 16:23:00,2.02449,2.0246,2.02438,2.02438,7878924.0
2007-09-28 16:24:00,2.02429,2.02431,2.02355,2.02355,2408208.0
2007-09-28 16:25:00,2.02411,2.0242,2.02406,2.02406,4021649.0
2007-09-28 16:26:00,2.02406,2.0241,2.02398,2.02404,11849908.0
2007-09-28 16:27:00,2.02382,2.02385,2.02369,2.02374,5725137.0
2007-09-28 16:28:00,2.02352,2.02352,2.02299,2.02318,16566973.0
2007-09-28 16:29:00,2.02319,2.02323,2.02312,2.02312,45252978.0
2007-09-28 16:30:00,2.0232,2.02348,2.0232,2.02335,2279176.0
2007-09-28 16:31:00,2.02336,2.02365,2.02336,2.02365,959122.0
2007-09-28 16:32:00,2.0237,2.0239,2.0236,2.02372,6714875.0
2007-09-28 16:33:00,2.02392,2.02418,2.02366,2.02366,1748597.0
2007-09-28 16:34:00,2.02354,2.02354,2.02309,2.02325,6033837.0
2007-09-28 16:35:00,2.02316,2.02316,2.02291,2.02291,9069561.0
2007-09-28 16:36:00,2.02272,2.02272,2.02213,2.02213,11207492.0
2007-09-28 16:37:00,2.02187,2.02187,2.02129,2.02149,2476214.0
2007-09-28 16:38:00,2.0217,2.02256,2.0217,2.02256,3269849.0
2007-09-28 16:39:00,2.02286,2.02323,2.02286,2.02323,6100338.0
2007-09-28 16:40:00,2.02326,2.02355,2.02326,2.02349,3968806.0
2007-09-28 16:41:00,2.02355,2.02387,2.02355,2.02387,4134838.0
2007-09-28 16:42:00,2.02394,2.02429,2.02392,2.02429,8089118.0
2007-09-28 16:43:00,2.02435,2.02469,2.02431,2.02462,2224117.0
2007-09-28 16:44:00,2.02477,2.02501,2.02477,2.02494,10409372.0
2007-09-28 16:45:00,2.02504,2.02536,2.02494,2.02536,1655654.0
2007-09-28 16:46:00,2.02531,2.02586,2.02525,2.02525,8733193.0
2007-09-28 16:47:00,2.02496,2.02504,2.02481,2.02483,3970378.0
2007-09-28 16:48:00,2.02438,2.02496,2.02438,2.02496,14595528.0
2007-09-28 16:49:00,2.02495,2.02517,2.02495,2.02514,10642840.0
2007-09-28 16:50:00,2.02528,2.02567,2.02528,2.02563,17891084.0
2007-09-28 16:51:00,2.02564,2.02595,2.02564,2.02595,4149873.0
2007-09-28 16:52:00,2.02457,2.02586,2.02457,2.02586,2664832.0
2007-09-28 16:53:00,2.02608,2.02626,2.02567,2.02567,2479517.0
2007-09-28 16:54:00,2.02588,2.02616,2.02588,2.02616,3597763.0
2007-09-28 16:55:00,2.02617,2.02671,2.02613,2.02671,5794449.0
2007-09-28 16:56:00,2.0268,2.027,2.02675,2.027,4432881.0
2007-09-28 16:57:00,2.02707,2.02722,2.02672,2.02672,2769044.0
2007-09-28 16:58:00,2.02709,2.02745,2.02709,2.02727,11826091.0
2007-09-28 16:59:00,2.02725,2.02754,2.02713,2.02754,15347069.0
2007-09-28 17:00:00,2.02741,2.02741,2.02637,2.02644,9943252.0
2007-09-28 17:01:00,2.0263,2.0263,2.02533,2.02533,18660199.0
2007-09-28 17:02:00,2.02526,2.02526,2.02445,2.02445,807706.0
2007-09-28 17:03:00,2.02413,2.02428,2.02378,2.02428,13328146.0
2007-09-28 17:04:00,2.02449,2.02507,2.02449,2.02507,5982100.0
2007-09-28 17:05:00,2.02518,2.02534,2.02507,2.02534,3508032.0
2007-09-28 17:06:00,2.02531,2.0264,2.02531,2.0264,10268966.0
2007-09-28 17:07:00,2.02636,2.02636,2.02606,2.02606,2355751.0
2007-09-28 17:08:00,2.02586,2.02586,2.02559,2.02577,1282693.0
2007-09-28 17:09:00,2.02581,2.02594,2.02566,2.02582,11336622.0
2007-09-28 17:10:00,2.02572,2.02577,2.02556,2.02556,2347704.0
2007-09-28 17:11:00,2.02553,2.02553,2.02523,2.02529,17468929.0
2007-09-28 17:12:00,2.02533,2.02568,2.02533,2.02568,21419436.0
2007-09-28 17:13:00,2.02572,2.02583,2.02561,2.02576,3615387.0
2007-09-28 17:14:00,2.02562,2.02586,2.02549,2.02549,13250616.0
2007-09-28 17:15:00,2.02538,2.02556,2.02517,2.02556,4879541.0
2007-09-28 17:16:00,2.02561,2.02562,2.02541,2.02562,3165084.0
2007-09-28 17:17:00,2.02572,2.02572,2.0253,2.0253,2806916.0
2007-09-28 17:18:00,2.02525,2.02566,2.02525,2.02566,3793330.0
2007-09-28 17:19:00,2.02588,2.02604,2.02588,2.02604,5054472.0
2007-09-28 17:20:00,2.02623,2.0268,2.02623,2.0268,13042192.0
2007-09-28 17:21:00,2.02676,2.02676,2.02642,2.02648,4037002.0
2007-09-28 17:22:00,2.0264,2.02652,2.02638,2.0265,4148588.0
2007-09-28 17:23:00,2.02649,2.02668,2.02649,2.02651,21637040.0
2007-09-28 17:24:00,2.02636,2.02636,2.02572,2.02572,14794269.0
2007-09-28 17:25:00,2.02573,2.02576,2.02554,2.02554,6729676.0
2007-09-28 17:26:00,2.02563,2.02574,2.02554,2.02574,5835150.0
2007-09-28 17:27:00,2.02585,2.02633,2.02585,2.02633,8672622.0
2007-09-28 17:28:00,2.0266,2.02704,2.0266,2.02704,14613140.0
2007-09-28 17:29:00,2.02689,2.02689,2.02641,2.02641,9763722.0
2007-09-28 17:30:00,2.0265,2.02667,2.0265,2.02662,3957637.0
2007-09-28 17:31:00,2.02651,2.02651,2.02637,2.02651,4842571.0
2007-09-28 17:32:00,2.02661,2.0268,2.02659,2.02674,2047559.0
2007-09-28 17:33:00,2.02662,2.02662,2.02619,2.02619,4779479.0
2007-09-28 17:34:00,2.02612,2.02621,2.02601,2.02621,1150652.0
2007-09-28 17:35:00,2.02628,2.02654,2.02628,2.02631,3890931.0
2007-09-28 17:36:00,2.02637,2.02705,2.02637,2.02677,3055793.0
2007-09-28 17:37:00,2.02667,2.02667,2.02624,2.0264,2763000.0
2007-09-28 17:38:00,2.02644,2.02652,2.02629,2.02629,5915906.0
2007-09-28 17:39:00,2.02633,2.02669,2.02629,2.02669,1772198.0
2007-09-28 17:40:00,2.02688,2.02721,2.02688,2.02721,2179489.0
2007-09-28 17:41:00,2.02735,2.0279,2.02735,2.02763,4816654.0
2007-09-28 17:42:00,2.02758,2.02758,2.02714,2.02714,9155615.0
2007-09-28 17:43:00,2.02714,2.02749,2.02714,2.0274,2714342.0
2007-09-28 17:44:00,2.02744,2.02778,2.02744,2.02778,5055158.0
2007-09-28 17:45:00,2.02782,2.02809,2.02782,2.02809,1001823.0
2007-09-28 17:46:00,2.02819,2.0286,2.02819,2.02858,6988698.0
2007-09-28 17:47:00,2.02856,2.02879,2.02848,2.02879,6454838.0
2007-09-28 17:48:00,2.02881,2.02892,2.02881,2.02891,20584214.0
2007-09-28 17:49:00,2.0289,2.02895,2.02876,2.02895,15536982.0
2007-09-28 17:50:00,2.02917,2.02989,2.02917,2.02934,8002259.0
2007-09-28 17:51:00,2.02923,2.02923,2.02799,2.02799,2672377.0
2007-09-28 17:52:00,2.02843,2.02885,2.02843,2.02885,6941590.0
2007-09-28 17:53:00,2.02885,2.02946,2.02885,2.02946,6876892.0
2007-09-28 17:54:00,2.02941,2.02941,2.02883,2.02937,4751249.0
2007-09-28 17:55:00,2.02933,2.02933,2.02849,2.02849,826604.0
2007-09-28 17:56:00,2.02837,2.02837,2.02829,2.02831,22153605.0
2007-09-28 17:57:00,2.02847,2.02866,2.02819,2.02826,4369833.0
2007-09-28 17:58:00,2.02858,2.02904,2.02858,2.02904,7676449.0
2007-09-28 17:59:00,2.02906,2.02935,2.02906,2.02934,36732802.0
2007-09-28 18:00:00,2.02934,2.02964,2.02934,2.02961,1398214.0
2007-09-28 18:01:00,2.02964,2.02999,2.0296,2.02989,5839701.0
2007-09-28 18:02:00,2.02996,2.03016,2.0297,2.03001,9064382.0
2007-09-28 18:03:00,2.03008,2.03028,2.03008,2.03014,6010268.0
2007-09-28 18:04:00,2.03006,2.03021,2.02994,2.03021,8784286.0
2007-09-28 18:05:00,2.03029,2.0308,2.03029,2.03045,8145358.0
2007-09-28 18:06:00,2.03055,2.03073,2.03051,2.03051,4079632.0
2007-09-28 18:07:00,2.03045,2.0307,2.03045,2.03059,3689979.0
2007-09-28 18:08:00,2.03063,2.03087,2.0306,2.03087,13125353.0
2007-09-28 18:09:00,2.03097,2.03117,2.03097,2.03109,11482917.0
2007-09-28 18:10:00,2.03109,2.03141,2.03103,2.03141,955885.0
2007-09-28 18:11:00,2.03154,2.03162,2.03144,2.03158,8161782.0
2007-09-28 18:12:00,2.03148,2.03149,2.0312,2.0312,3810822.0
2007-09-28 18:13:00,2.03118,2.03139,2.03079,2.03139,1821983.0
2007-09-28 18:14:00,2.03158,2.03206,2.03158,2.03206,3739111.0
2007-09-28 18:15:00,2.03201,2.03213,2.03193,2.03199,18025948.0
2007-09-28 18:16:00,2.03194,2.03194,2.03155,2.03172,2474936.0
2007-09-28 18:17:00,2.03193,2.03218,2.03193,2.03218,16325155.0
2007-09-28 18:18:00,2.03212,2.03217,2.03199,2.03207,27540559.0
2007-09-28 18:19:00,2.03187,2.03187,2.03149,2.03149,39830968.0
2007-09-28 18:20:00,2.03156,2.03167,2.03148,2.03164,26286055.0
2007-09-28 18:21:00,2.03159,2.03173,2.03159,2.03173,18862760.0
2007-09-28 18:22:00,2.03171,2.03177,2.03152,2.03167,7234532.0
2007-09-28 18:23:00,2.03169,2.03181,2.03162,2.03181,9365989.0
2007-09-28 18:24:00,2.03168,2.0318,2.03151,2.03151,5513108.0
2007-09-28 18:25:00,2.03203,2.03213,2.03182,2.03182,2805497.0
2007-09-28 18:26:00,2.0317,2.03179,2.03136,2.03179,8974043.0
2007-09-28 18:27:00,2.03201,2.03226,2.03201,2.03226,14155496.0
2007-09-28 18:28:00,2.03231,2.0327,2.03231,2.0327,9348452.0
2007-09-28 18:29:00,2.03285,2.03332,2.03285,2.03332,5729953.0
2007-09-28 18:30:00,2.03347,2.03347,2.03311,2.0332,1946445.0
2007-09-28 18:31:00,2.0333,2.03336,2.03321,2.03323,2676578.0
2007-09-28 18:32:00,2.03307,2.03318,2.0329,2.03318,7791135.0
2007-09-28 18:33:00,2.03312,2.03322,2.03304,2.03311,3515088.0
2007-09-28 18:34:00,2.03329,2.0335,2.03319,2.03319,13634250.0
2007-09-28 18:35:00,2.03301,2.03301,2.03271,2.03284,16459629.0
2007-09-28 18:36:00,2.03287,2.0333,2.03283,2.0333,6405744.0
2007-09-28 18:37:00,2.03341,2.03362,2.03319,2.03323,4392135.0
2007-09-28 18:38:00,2.03306,2.03312,2.03306,2.03312,1971087.0
2007-09-28 18:39:00,2.03308,2.03319,2.03307,2.03319,7216337.0
2007-09-28 18:40:00,2.03327,2.03331,2.03316,2.03324,2719704.0
2007-09-28 18:41:00,2.03326,2.03326,2.03304,2.03304,6839059.0
2007-09-28 18:42:00,2.03293,2.03308,2.03291,2.03308,5967428.0
2007-09-28 18:43:00,2.03324,2.03352,2.03324,2.03349,3315368.0
2007-09-28 18:44:00,2.0336,2.03394,2.03348,2.03394,4254138.0
2007-09-28 18:45:00,2.03392,2.03392,2.03344,2.03362,5474656.0
2007-09-28 18:46:00,2.03352,2.03352,2.03326,2.03326,2189165.0
2007-09-28 18:47:00,2.0332,2.0333,2.03311,2.0333,8895722.0
2007-09-28 18:48:00,2.0333,2.03348,2.0333,2.03331,6797706.0
2007-09-28 18:49:00,2.03313,2.03313,2.03296,2.03298,9116599.0
2007-09-28 18:50:00,2.03294,2.03294,2.03273,2.03273,13285299.0
2007-09-28 18:51:00,2.03263,2.03265,2.03252,2.03252,6829906.0
2007-09-28 18:52:00,2.03252,2.03253,2.03181,2.03181,5105503.0
2007-09-28 18:53:00,2.03169,2.03169,2.03125,2.03125,2239294.0
2007-09-28 18:54:00,2.0314,2.03177,2.03139,2.03177,5177374.0
2007-09-28 18:55:00,2.03184,2.03204,2.03184,2.03188,8710009.0
2007-09-28 18:56:00,2.03164,2.03178,2.03164,2.03174,1985005.0
2007-09-28 18:57:00,2.03181,2.03194,2.03163,2.03163,14471207.0
2007-09-28 18:58:00,2.03173,2.03177,2.03165,2.03167,5459749.0
2007-09-28 18:59:00,2.03177,2.03188,2.03167,2.03188,5053242.0
2007-09-28 19:00:00,2.03193,2.03208,2.03168,2.03168,3346768.0
2007-09-28 19:01:00,2.0317,2.03193,2.0317,2.03191,15642462.0
2007-09-28 19:02:00,2.03189,2.03192,2.03177,2.0318,2603359.0
2007-09-28 19:03:00,2.03163,2.03168,2.03145,2.03145,1286415.0
2007-09-28 19:04:00,2.03138,2.03138,2.03119,2.03119,9389807.0
2007-09-28 19:05:00,2.0309,2.03094,2.03085,2.0309,11286692.0
2007-09-28 19:06:00,2.0307,2.03109,2.03066,2.03109,5221705.0
2007-09-28 19:07:00,2.03114,2.03124,2.03109,2.03123,9432698.0
2007-09-28 19:08:00,2.03124,2.03153,2.03114,2.03153,7958802.0
2007-09-28 19:09:00,2.0315,2.03177,2.0315,2.0316,9228133.0
2007-09-28 19:10:00,2.03161,2.03168,2.0312,2.0312,2686998.0
2007-09-28 19:11:00,2.03155,2.03155,2.03103,2.03103,7872526.0
2007-09-28 19:12:00,2.03097,2.03097,2.03084,2.03087,5742439.0
2007-09-28 19:13:00,2.0308,2.03107,2.0308,2.03099,2084897.0
2007-09-28 19:14:00,2.03113,2.03143,2.03113,2.0314,5007746.0
2007-09-28 19:15:00,2.03155,2.03162,2.03138,2.03138,7013139.0
2007-09-28 19:16:00,2.03138,2.03143,2.03096,2.03143,17423897.0
2007-09-28 19:17:00,2.03142,2.03153,2.03142,2.03153,9194901.0
2007-09-28 19:18:00,2.03164,2.03175,2.03131,2.03175,5374689.0
2007-09-28 19:19:00,2.03184,2.03191,2.03179,2.03191,3584263.0
2007-09-28 19:20:00,2.032,2.03241,2.03183,2.03207,4597560.0
2007-09-28 19:21:00,2.03213,2.03269,2.03213,2.03269,4136753.0
2007-09-28 19:22:00,2.03273,2.03317,2.03273,2.03317,5380654.0
2007-09-28 19:23:00,2.03316,2.03316,2.03291,2.03304,21790827.0
2007-09-28 19:24:00,2.03293,2.03293,2.03283,2.03283,15625660.0
2007-09-28 19:25:00,2.03275,2.03292,2.03261,2.03292,12419830.0
2007-09-28 19:26:00,2.03278,2.0328,2.0326,2.03266,3729564.0
2007-09-28 19:27:00,2.03259,2.03264,2.03226,2.03226,9710416.0
2007-09-28 19:28:00,2.03243,2.03246,2.03229,2.03229,6190064.0
2007-09-28 19:29:00,2.03234,2.03235,2.03222,2.03222,24940816.0
2007-09-28 19:30:00,2.03224,2.03257,2.03224,2.03248,40620673.0
2007-09-28 19:31:00,2.0324,2.0324,2.0316,2.0316,12553396.0
2007-09-28 19:32:00,2.03151,2.0316,2.03151,2.03158,5857723.0
2007-09-28 19:33:00,2.03152,2.03154,2.03129,2.03129,8253764.0
2007-09-28 19:34:00,2.0312,2.0312,2.03101,2.03101,2416640.0
2007-09-28 19:35:00,2.03096,2.03105,2.03086,2.03105,4464819.0
2007-09-28 19:36:00,2.03121,2.0313,2.0311,2.03116,3534808.0
2007-09-28 19:37:00,2.03117,2.03117,2.03088,2.03099,3817897.0
2007-09-28 19:38:00,2.03099,2.03101,2.03088,2.03088,2553553.0
2007-09-28 19:39:00,2.03082,2.03088,2.03072,2.03077,16103878.0
2007-09-28 19:40:00,2.03059,2.03059,2.03018,2.03018,14741978.0
2007-09-28 19:41:00,2.03,2.03006,2.02979,2.03004,21560866.0
2007-09-28 19:42:00,2.03002,2.0302,2.03002,2.0302,3127438.0
2007-09-28 19:43:00,2.03006,2.03013,2.02969,2.03013,13499698.0
2007-09-28 19:44:00,2.03009,2.03009,2.02963,2.02982,2828684.0
2007-09-28 19:45:00,2.02982,2.02989,2.02969,2.02989,3871134.0
2007-09-28 19:46:00,2.02997,2.0302,2.02986,2.0302,9103740.0
2007-09-28 19:47:00,2.03023,2.03023,2.0298,2.0298,9178195.0
2007-09-28 19:48:00,2.02971,2.02971,2.02904,2.02918,1556131.0
2007-09-28 19:49:00,2.0292,2.0292,2.02887,2.02896,4315070.0
2007-09-28 19:50:00,2.02912,2.02927,2.02899,2.02899,3359444.0
2007-09-28 19:51:00,2.02907,2.02952,2.02907,2.02952,7818838.0
2007-09-28 19:52:00,2.02956,2.02963,2.02934,2.02963,12373335.0
2007-09-28 19:53:00,2.02967,2.02967,2.02953,2.02966,2011145.0
2007-09-28 19:54:00,2.02962,2.02969,2.02946,2.02946,21823994.0
2007-09-28 19:55:00,2.02923,2.02923,2.02905,2.0292,21011497.0
2007-09-28 19:56:00,2.02918,2.02936,2.02918,2.02932,46091307.0
2007-09-28 19:57:00,2.02929,2.02938,2.02917,2.02935,4047706.0
2007-09-28 19:58:00,2.02934,2.0297,2.02934,2.0297,4461422.0
2007-09-28 19:59:00,2.02958,2.02964,2.02956,2.02959,3900940.0
2007-09-28 20:00:00,2.02953,2.02959,2.0294,2.02959,8174447.0
2007-09-28 20:01:00,2.02965,2.03033,2.02965,2.03011,8484204.0
2007-09-28 20:02:00,2.03035,2.03085,2.03035,2.03054,11176819.0
2007-09-28 20:03:00,2.03045,2.03051,2.02996,2.02996,9230979.0
2007-09-28 20:04:00,2.02996,2.0301,2.02992,2.02992,2676059.0
2007-09-28 20:05:00,2.02996,2.02999,2.02971,2.02971,2900910.0
2007-09-28 20:06:00,2.02946,2.02946,2.02911,2.02928,2053736.0
2007-09-28 20:07:00,2.0291,2.02917,2.029,2.029,8328989.0
2007-09-28 20:08:00,2.02888,2.02888,2.02848,2.02848,6162412.0
2007-09-28 20:09:00,2.02838,2.02862,2.02831,2.02862,5715112.0
2007-09-28 20:10:00,2.02877,2.02924,2.02877,2.02905,1562429.0
2007-09-28 20:11:00,2.02901,2.0294,2.02901,2.02928,3868869.0
2007-09-28 20:12:00,2.02942,2.02952,2.02926,2.02934,14968530.0
2007-09-28 20:13:00,2.02917,2.02917,2.02899,2.02902,4425209.0
2007-09-28 20:14:00,2.02906,2.02928,2.02898,2.02928,15994085.0
2007-09-28 20:15:00,2.0295,2.02965,2.02929,2.02943,709805.0
2007-09-28 20:16:00,2.02948,2.03004,2.02948,2.03004,6875395.0
2007-09-28 20:17:00,2.0301,2.0301,2.02994,2.03001,10196516.0
2007-09-28 20:18:00,2.02976,2.02976,2.02928,2.0294,5570411.0
2007-09-28 20:19:00,2.02936,2.02941,2.02924,2.02937,7404579.0
2007-09-28 20:20:00,2.02939,2.02974,2.02939,2.02961,2475133.0
2007-09-28 20:21:00,2.0298,2.02987,2.02921,2.0293,5266231.0
2007-09-28 20:22:00,2.02928,2.02932,2.02904,2.02906,7349350.0
2007-09-28 20:23:00,2.02908,2.03023,2.02908,2.03023,11810445.0
2007-09-28 20:24:00,2.03024,2.03032,2.02977,2.03032,3777800.0
2007-09-28 20:25:00,2.03037,2.03046,2.03026,2.03046,2989109.0
2007-09-28 20:26:00,2.0305,2.03089,2.03031,2.03031,6708661.0
2007-09-28 20:27:00,2.03014,2.03019,2.02992,2.02992,14927899.0
2007-09-28 20:28:00,2.02983,2.02983,2.02901,2.02901,11420609.0
2007-09-28 20:29:00,2.02909,2.02963,2.02909,2.02963,5611105.0
2007-09-28 20:30:00,2.02989,2.0302,2.02989,2.03004,2006043.0
2007-09-28 20:31:00,2.03015,2.03039,2.02996,2.03039,12767439.0
2007-09-28 20:32:00,2.03036,2.03063,2.03036,2.03062,3748218.0
2007-09-28 20:33:00,2.03068,2.03097,2.03068,2.03097,8317648.0
2007-09-28 20:34:00,2.03096,2.03145,2.03096,2.03145,3666513.0
2007-09-28 20:35:00,2.03165,2.03167,2.03096,2.03167,6197371.0
2007-09-28 20:36:00,2.03163,2.03171,2.03161,2.03166,4510154.0
2007-09-28 20:37:00,2.03156,2.03157,2.03134,2.03152,3298459.0
2007-09-28 20:38:00,2.03165,2.03199,2.03165,2.03176,5240050.0
2007-09-28 20:39:00,2.03157,2.03169,2.03136,2.03136,6234129.0
2007-09-28 20:40:00,2.03135,2.03142,2.03135,2.0314,3504886.0
2007-09-28 20:41:00,2.03127,2.03127,2.0309,2.0309,10008717.0
2007-09-28 20:42:00,2.03067,2.03067,2.02995,2.02995,3171045.0
2007-09-28 20:43:00,2.0302,2.03052,2.03019,2.03052,9236986.0
2007-09-28 20:44:00,2.03049,2.03049,2.03034,2.03035,6066623.0
2007-09-28 20:45:00,2.03039,2.03039,2.02998,2.02998,21227699.0
2007-09-28 20:46:00,2.02978,2.02978,2.02928,2.02932,5649074.0
2007-09-28 20:47:00,2.02927,2.02933,2.02924,2.02924,12079641.0
2007-09-28 20:48:00,2.02922,2.02924,2.02895,2.02895,7212966.0
2007-09-28 20:49:00,2.02903,2.02977,2.02903,2.02977,8600831.0
2007-09-28 20:50:00,2.02999,2.0302,2.02999,2.03008,2537355.0
2007-09-28 20:51:00,2.03016,2.03025,2.03011,2.03016,9577068.0
2007-09-28 20:52:00,2.03038,2.03054,2.03031,2.03046,7982400.0
2007-09-28 20:53:00,2.03045,2.03048,2.03027,2.0304,9795839.0
2007-09-28 20:54:00,2.03043,2.03055,2.03018,2.03055,681092.0
2007-09-28 20:55:00,2.03044,2.03055,2.03033,2.03055,4404764.0
2007-09-28 20:56:00,2.03075,2.03142,2.03075,2.03142,12698981.0
2007-09-28 20:57:00,2.03164,2.03186,2.03164,2.03176,7772195.0
2007-09-28 20:58:00,2.03166,2.03168,2.03135,2.03138,9435391.0
2007-09-28 20:59:00,2.03141,2.03192,2.03141,2.03192,10912291.0
2007-09-28 21:00:00,2.03167,2.03167,2.0313,2.0313,6649586.0
2007-09-28 21:01:00,2.03116,2.03123,2.03112,2.03112,4246102.0
2007-09-28 21:02:00,2.03122,2.03123,2.03105,2.03123,1584506.0
2007-09-28 21:03:00,2.03119,2.03131,2.03082,2.03094,2587789.0
2007-09-28 21:04:00,2.03106,2.03166,2.03106,2.03166,3686651.0
2007-09-28 21:05:00,2.03155,2.03195,2.0315,2.03195,8084807.0
2007-09-28 21:06:00,2.03216,2.03243,2.03216,2.03221,6262130.0
2007-09-28 21:07:00,2.03229,2.03229,2.03203,2.03211,5914899.0
2007-09-28 21:08:00,2.03206,2.03236,2.03206,2.03234,8934591.0
2007-09-28 21:09:00,2.03225,2.03238,2.03212,2.03238,26298001.0
2007-09-28 21:10:00,2.03241,2.03285,2.03241,2.03247,4001775.0
2007-09-28 21:11:00,2.03262,2.03266,2.03248,2.03265,8687113.0
2007-09-28 21:12:00,2.0327,2.03284,2.0327,2.0327,3496911.0
2007-09-28 21:13:00,2.03264,2.03264,2.03214,2.03214,26065170.0
2007-09-28 21:14:00,2.03202,2.03202,2.03179,2.03179,4842131.0
2007-09-28 21:15:00,2.03161,2.03161,2.03129,2.03144,7099756.0
2007-09-28 21:16:00,2.0315,2.03155,2.03142,2.03149,4082149.0
2007-09-28 21:17:00,2.03149,2.03186,2.03149,2.03186,4330415.0
2007-09-28 21:18:00,2.03203,2.03238,2.03203,2.03238,3768165.0
2007-09-28 21:19:00,2.03227,2.03231,2.03191,2.03191,10822879.0
2007-09-28 21:20:00,2.03209,2.03229,2.03209,2.03229,2550347.0
2007-09-28 21:21:00,2.03231,2.03249,2.03231,2.03249,6864593.0
2007-09-28 21:22:00,2.03255,2.03276,2.03255,2.03276,4901085.0
2007-09-28 21:23:00,2.03286,2.03297,2.03284,2.03284,2543000.0
2007-09-28 21:24:00,2.03289,2.03289,2.03128,2.03262,4409717.0
2007-09-28 21:25:00,2.03277,2.03304,2.03277,2.03304,6207174.0
2007-09-28 21:26:00,2.03307,2.03315,2.03306,2.03314,4517724.0
2007-09-28 21:27:00,2.0332,2.03324,2.03309,2.03317,4579595.0
2007-09-28 21:28:00,2.03328,2.03339,2.03324,2.03337,6425467.0
2007-09-28 21:29:00,2.03321,2.03351,2.03321,2.03351,6090391.0
2007-09-28 21:30:00,2.03364,2.03365,2.03355,2.03362,7928829.0
2007-09-28 21:31:00,2.03358,2.0337,2.03358,2.03369,9434826.0
2007-09-28 21:32:00,2.03376,2.03376,2.03355,2.03355,9757544.0
2007-09-28 21:33:00,2.03359,2.0338,2.03352,2.0338,10866824.0
2007-09-28 21:34:00,2.03385,2.03385,2.03369,2.03377,3610012.0
2007-09-28 21:35:00,2.03376,2.03376,2.03362,2.03362,17194147.0
2007-09-28 21:36:00,2.03369,2.0338,2.03364,2.0338,24959616.0
2007-09-28 21:37:00,2.03368,2.0338,2.03368,2.03377,5327667.0
2007-09-28 21:38:00,2.03369,2.03372,2.03331,2.0336,4189398.0
2007-09-28 21:39:00,2.03373,2.03388,2.03357,2.03388,4442163.0
2007-09-28 21:40:00,2.03395,2.03415,2.03395,2.03415,4600536.0
2007-09-28 21:41:00,2.03408,2.03423,2.03408,2.03417,4077396.0
2007-09-28 21:42:00,2.03416,2.03427,2.03412,2.03427,3950128.0
2007-09-28 21:43:00,2.03427,2.03444,2.03399,2.03418,18596165.0
2007-09-28 21:44:00,2.0341,2.03418,2.03401,2.03401,14171281.0
2007-09-28 21:45:00,2.03383,2.03406,2.03383,2.03406,15692386.0
2007-09-28 21:46:00,2.03408,2.03408,2.03388,2.03395,13567997.0
2007-09-28 21:47:00,2.03394,2.03402,2.03389,2.03402,4665832.0
2007-09-28 21:48:00,2.03392,2.03392,2.03369,2.03383,4227429.0
2007-09-28 21:49:00,2.0339,2.0339,2.03365,2.03385,5199886.0
2007-09-28 21:50:00,2.03384,2.03406,2.03373,2.03406,9983543.0
2007-09-28 21:51:00,2.03422,2.03436,2.03392,2.03429,9974540.0
2007-09-28 21:52:00,2.03408,2.03408,2.03393,2.03405,24380292.0
2007-09-28 21:53:00,2.03407,2.03418,2.03405,2.03405,3096841.0
2007-09-28 21:54:00,2.03407,2.03413,2.03391,2.03409,3020485.0
2007-09-28 21:55:00,2.03399,2.03417,2.03389,2.03417,11873171.0
2007-09-28 21:56:00,2.03412,2.03426,2.03411,2.03411,12768660.0
2007-09-28 21:57:00,2.03402,2.03427,2.03393,2.03427,3195467.0
2007-09-28 21:58:00,2.0341,2.0341,2.03388,2.03402,6358599.0
2007-09-28 21:59:00,2.0341,2.03434,2.0341,2.03431,4471078.0
2007-09-28 22:00:00,2.0344,2.0344,2.0341,2.0343,4649861.0
2007-09-28 22:01:00,2.0343,2.0343,2.03394,2.03422,4538976.0
2007-09-28 22:02:00,2.03439,2.03461,2.03439,2.03458,16963189.0
2007-09-28 22:03:00,2.0346,2.03478,2.03456,2.03456,18329587.0
2007-09-28 22:04:00,2.03429,2.03435,2.03387,2.03387,3376339.0
2007-09-28 22:05:00,2.034,2.03417,2.03396,2.03399,2624213.0
2007-09-28 22:06:00,2.03394,2.03419,2.03386,2.03419,11408824.0
2007-09-28 22:07:00,2.03426,2.03445,2.03423,2.03423,21826943.0
2007-09-28 22:08:00,2.0343,2.0343,2.03418,2.03422,17494415.0
2007-09-28 22:09:00,2.03416,2.0345,2.03416,2.0345,10322292.0
2007-09-28 22:10:00,2.03449,2.03467,2.03449,2.0345,3368767.0
2007-09-28 22:11:00,2.03439,2.03439,2.03387,2.03387,9338205.0
2007-09-28 22:12:00,2.03388,2.03439,2.03388,2.0341,1911904.0
2007-09-28 22:13:00,2.03414,2.03414,2.03394,2.03403,4648630.0
2007-09-28 22:14:00,2.03405,2.03413,2.03399,2.03412,4153286.0
2007-09-28 22:15:00,2.03412,2.03436,2.03411,2.03416,1980323.0
2007-09-28 22:16:00,2.03429,2.03455,2.03428,2.03434,6847804.0
2007-09-28 22:17:00,2.03427,2.03427,2.03404,2.03404,3404131.0
2007-09-28 22:18:00,2.0339,2.03403,2.03379,2.03403,4526392.0
2007-09-28 22:19:00,2.03405,2.03446,2.03405,2.03446,1121608.0
2007-09-28 22:20:00,2.03436,2.03456,2.03404,2.03404,21359509.0
2007-09-28 22:21:00,2.03401,2.03449,2.03386,2.03449,3346193.0
2007-09-28 22:22:00,2.03456,2.03456,2.03435,2.03435,2678044.0
2007-09-28 22:23:00,2.03427,2.03427,2.03414,2.03421,2891210.0
2007-09-28 22:24:00,2.03428,2.03464,2.03428,2.03464,3616826.0
2007-09-28 22:25:00,2.0346,2.0346,2.03428,2.03428,1845744.0
2007-09-28 22:26:00,2.03418,2.03428,2.03418,2.03422,2101763.0
2007-09-28 22:27:00,2.03427,2.03437,2.03417,2.03429,10145315.0
2007-09-28 22:28:00,2.03437,2.03457,2.03437,2.03457,3363684.0
2007-09-28 22:29:00,2.03452,2.03452,2.03422,2.03425,6811592.0
2007-09-28 22:30:00,2.03439,2.0348,2.03439,2.0348,2238497.0
2007-09-28 22:31:00,2.03475,2.03475,2.03455,2.03462,8005220.0
2007-09-28 22:32:00,2.03465,2.03497,2.03465,2.03489,2275224.0
2007-09-28 22:33:00,2.03478,2.03478,2.03419,2.03419,2997517.0
2007-09-28 22:34:00,2.03421,2.03457,2.03421,2.03439,18166319.0
2007-09-28 22:35:00,2.03434,2.03453,2.03414,2.03414,1888859.0
2007-09-28 22:36:00,2.03404,2.03404,2.03375,2.03386,4524462.0
2007-09-28 22:37:00,2.03388,2.03388,2.03366,2.03376,5342600.0
2007-09-28 22:38:00,2.03374,2.03443,2.03364,2.03443,22816838.0
2007-09-28 22:39:00,2.03446,2.03451,2.03404,2.03405,11869794.0
2007-09-28 22:40:00,2.03408,2.03434,2.03408,2.03434,2482446.0
2007-09-28 22:41:00,2.03443,2.03443,2.03413,2.03441,6982542.0
2007-09-28 22:42:00,2.03437,2.03437,2.03411,2.03427,4416618.0
2007-09-28 22:43:00,2.03459,2.03493,2.03459,2.03493,11069570.0
2007-09-28 22:44:00,2.03489,2.03489,2.03462,2.03477,3261618.0
2007-09-28 22:45:00,2.03501,2.03553,2.03501,2.03553,3707977.0
2007-09-28 22:46:00,2.03562,2.03588,2.03558,2.03588,2868572.0
2007-09-28 22:47:00,2.03605,2.03621,2.03599,2.03599,6972793.0
2007-09-28 22:48:00,2.03597,2.03599,2.03571,2.03571,3214858.0
2007-09-28 22:49:00,2.03573,2.03573,2.0356,2.03569,9774009.0
2007-09-28 22:50:00,2.0356,2.0356,2.03524,2.03528,14591174.0
2007-09-28 22:51:00,2.03521,2.03521,2.03426,2.03426,15884308.0
2007-09-28 22:52:00,2.03411,2.03411,2.0334,2.0334,9811815.0
2007-09-28 22:53:00,2.03326,2.03326,2.03243,2.03243,2765058.0
2007-09-28 22:54:00,2.03246,2.03246,2.03207,2.03207,707642.0
2007-09-28 22:55:00,2.0321,2.03233,2.0321,2.03233,8764452.0
2007-09-28 22:56:00,2.03257,2.03279,2.03251,2.03279,13371551.0
2007-09-28 22:57:00,2.03277,2.03277,2.03146,2.03146,28611055.0
2007-09-28 22:58:00,2.03142,2.03142,2.03111,2.03131,4444474.0
2007-09-28 22:59:00,2.03123,2.03123,2.0306,2.0306,2556362.0
2007-09-30 23:00:00,2.03275,2.03275,2.0322,2.03256,3948456.0
2007-09-30 23:01:00,2.03253,2.03253,2.03226,2.03226,2113460.0
2007-09-30 23:02:00,2.03221,2.03221,2.03157,2.03169,4573140.0
2007-09-30 23:03:00,2.03136,2.03159,2.03136,2.03158,1826520.0
2007-09-30 23:04:00,2.03165,2.03193,2.03163,2.03192,18768996.0
2007-09-30 23:06:00,2.03188,2.03188,2.03159,2.03159,12241234.0
2007-09-30 23:07:00,2.03163,2.03172,2.03138,2.03141,6391437.0
2007-09-30 23:08:00,2.03162,2.03171,2.03154,2.0316,2157818.0
2007-09-30 23:09:00,2.03168,2.03168,2.03141,2.03153,2044426.0
2007-09-30 23:10:00,2.03149,2.03149,2.0312,2.03141,3091807.0
2007-09-30 23:11:00,2.03147,2.03185,2.03131,2.03185,14234779.0
2007-09-30 23:12:00,2.03188,2.03191,2.03169,2.03191,7792600.0
2007-09-30 23:14:00,2.03211,2.03224,2.03211,2.03217,3686242.0
2007-09-30 23:16:00,2.03205,2.03218,2.03191,2.03191,4230438.0
2007-09-30 23:17:00,2.0319,2.03228,2.03184,2.03228,2112607.0
2007-09-30 23:18:00,2.03216,2.03226,2.03202,2.03207,4435753.0
2007-09-30 23:19:00,2.03188,2.03188,2.03165,2.03166,10578697.0
2007-09-30 23:20:00,2.03155,2.03157,2.03139,2.03139,4733438.0
2007-09-30 23:21:00,2.0313,2.03185,2.03117,2.03185,14022339.0
2007-09-30 23:22:00,2.03202,2.03202,2.03169,2.03171,10264199.0
2007-09-30 23:24:00,2.03186,2.032,2.03186,2.03193,1970201.0
2007-09-30 23:25:00,2.03172,2.03172,2.03098,2.03156,23872271.0
2007-09-30 23:26:00,2.03151,2.03191,2.03151,2.03191,14609352.0
2007-09-30 23:27:00,2.03192,2.03214,2.03187,2.03187,8656418.0
2007-09-30 23:28:00,2.03209,2.03215,2.0319,2.0319,7586031.0
2007-09-30 23:29:00,2.03188,2.03221,2.03188,2.03203,1718773.0
2007-09-30 23:30:00,2.03216,2.03242,2.03216,2.03242,1642242.0
2007-09-30 23:31:00,2.03244,2.03292,2.03236,2.03292,8963320.0
2007-09-30 23:32:00,2.03285,2.03302,2.03262,2.03269,3083053.0
2007-09-30 23:33:00,2.03259,2.0327,2.0325,2.0327,18497134.0
2007-09-30 23:34:00,2.03278,2.0332,2.03278,2.03319,2404533.0
2007-09-30 23:35:00,2.03332,2.03338,2.0332,2.0332,13120743.0
2007-09-30 23:36:00,2.03312,2.0335,2.03312,2.03329,12671076.0
2007-09-30 23:37:00,2.03314,2.03316,2.0325,2.03306,10571696.0
2007-09-30 23:38:00,2.03312,2.03315,2.03292,2.03302,22639784.0
2007-09-30 23:39:00,2.03298,2.03326,2.03298,2.03308,7092637.0
2007-09-30 23:40:00,2.03305,2.03314,2.03289,2.03314,4391073.0
2007-09-30 23:41:00,2.03308,2.03313,2.03267,2.03267,10954208.0
2007-09-30 23:42:00,2.0326,2.03282,2.03256,2.03273,5104411.0
2007-09-30 23:43:00,2.03288,2.03288,2.03229,2.03229,15427268.0
2007-09-30 23:44:00,2.03218,2.03264,2.03218,2.0326,16855795.0
2007-09-30 23:45:00,2.03284,2.03299,2.03273,2.03273,18436602.0
2007-09-30 23:46:00,2.03285,2.03285,2.03247,2.03277,18055086.0
2007-09-30 23:47:00,2.0327,2.0327,2.03244,2.03244,24803274.0
2007-09-30 23:48:00,2.03244,2.03244,2.0322,2.0322,2677199.0
2007-09-30 23:49:00,2.03204,2.03219,2.0318,2.03183,3229110.0
2007-09-30 23:50:00,2.03184,2.03219,2.03184,2.03219,20660916.0
2007-09-30 23:51:00,2.03197,2.03214,2.03183,2.032,3315516.0
2007-09-30 23:52:00,2.0319,2.03191,2.03145,2.03145,8731007.0
2007-09-30 23:53:00,2.03133,2.03174,2.03133,2.03174,6283735.0
2007-09-30 23:54:00,2.03194,2.032,2.03161,2.03161,5004782.0
2007-09-30 23:55:00,2.03169,2.032,2.03169,2.032,22861869.0
2007-09-30 23:56:00,2.03194,2.03194,2.03149,2.03174,6867786.0
2007-09-30 23:57:00,2.03174,2.03191,2.0317,2.0317,5636260.0
2007-09-30 23:58:00,2.03172,2.03172,2.03136,2.03165,5757529.0
2007-09-30 23:59:00,2.03191,2.03191,2.03147,2.03158,5419015.0
2007-10-01 00:00:00,2.03158,2.03161,2.03109,2.03109,13480137.0
2007-10-01 00:01:00,2.03077,2.03141,2.03077,2.03141,7980904.0
2007-10-01 00:02:00,2.03147,2.03164,2.03137,2.03137,25405053.0
2007-10-01 00:03:00,2.03124,2.03124,2.03095,2.03095,8243777.0
2007-10-01 00:04:00,2.03112,2.0313,2.03099,2.03118,9094517.0
2007-10-01 00:05:00,2.03095,2.03117,2.03076,2.03117,2014201.0
2007-10-01 00:06:00,2.03113,2.03136,2.03109,2.03109,6810239.0
2007-10-01 00:07:00,2.03099,2.03125,2.03083,2.03109,2738613.0
2007-10-01 00:08:00,2.03086,2.03128,2.03086,2.03128,16469059.0
2007-10-01 00:09:00,2.03125,2.03125,2.0309,2.0309,4222374.0
2007-10-01 00:10:00,2.03103,2.03119,2.03083,2.03111,4856788.0
2007-10-01 00:11:00,2.03116,2.03122,2.03112,2.03116,17704987.0
2007-10-01 00:12:00,2.03115,2.03119,2.03108,2.03118,12566511.0
2007-10-01 00:13:00,2.03108,2.03133,2.03108,2.03133,24254971.0
2007-10-01 00:14:00,2.03137,2.03137,2.03113,2.03121,8550219.0
2007-10-01 00:15:00,2.03125,2.03132,2.03114,2.03132,5416782.0
2007-10-01 00:16:00,2.03127,2.03134,2.03117,2.03121,7459933.0
2007-10-01 00:17:00,2.03109,2.03109,2.03078,2.03078,2691796.0
2007-10-01 00:18:00,2.03067,2.03067,2.03051,2.03052,6111393.0
2007-10-01 00:19:00,2.03058,2.03087,2.03058,2.03085,3668345.0
2007-10-01 00:20:00,2.03084,2.03117,2.03084,2.03117,21838306.0
2007-10-01 00:21:00,2.03107,2.03113,2.03097,2.03097,6653919.0
2007-10-01 00:22:00,2.03086,2.03086,2.03063,2.03078,4760338.0
2007-10-01 00:23:00,2.03078,2.03099,2.03078,2.03099,4540009.0
2007-10-01 00:24:00,2.03108,2.03121,2.03108,2.03112,6654686.0
2007-10-01 00:25:00,2.03096,2.03125,2.03081,2.03091,5505994.0
2007-10-01 00:26:00,2.03099,2.03109,2.03078,2.03083,12646445.0
2007-10-01 00:27:00,2.03104,2.0312,2.03103,2.03115,9102048.0
2007-10-01 00:28:00,2.03114,2.03114,2.03047,2.03073,2302608.0
2007-10-01 00:29:00,2.03082,2.03107,2.03074,2.03107,2978173.0
2007-10-01 00:30:00,2.031,2.031,2.03074,2.03085,4869858.0
2007-10-01 00:31:00,2.03085,2.03092,2.03082,2.03092,1861568.0
2007-10-01 00:32:00,2.03114,2.03114,2.03088,2.03088,1932647.0
2007-10-01 00:33:00,2.03089,2.03111,2.03089,2.03111,13058013.0
2007-10-01 00:34:00,2.0311,2.03124,2.03095,2.03124,4906567.0
2007-10-01 00:35:00,2.03127,2.03142,2.03127,2.03132,2601901.0
2007-10-01 00:36:00,2.0314,2.0314,2.03105,2.03105,2020742.0
2007-10-01 00:37:00,2.03093,2.03093,2.03055,2.03055,8342876.0
2007-10-01 00:38:00,2.03059,2.03067,2.0305,2.03056,34353452.0
2007-10-01 00:39:00,2.03047,2.03053,2.03036,2.03047,2095521.0
2007-10-01 00:40:00,2.03046,2.03046,2.03021,2.03021,2301834.0
2007-10-01 00:41:00,2.03026,2.03026,2.03015,2.03021,5235997.0
2007-10-01 00:42:00,2.03016,2.03017,2.03005,2.03015,25090448.0
2007-10-01 00:44:00,2.03014,2.03019,2.03001,2.03001,3149013.0
2007-10-01 00:45:00,2.02992,2.02992,2.02947,2.02949,4646953.0
2007-10-01 00:46:00,2.02965,2.03005,2.02965,2.02996,14080304.0
2007-10-01 00:47:00,2.03005,2.03027,2.03003,2.03007,23769163.0
2007-10-01 00:48:00,2.03003,2.03008,2.02991,2.02996,1636749.0
2007-10-01 00:49:00,2.02995,2.02995,2.02985,2.02995,9147997.0
2007-10-01 00:50:00,2.02999,2.02999,2.02961,2.02961,9019729.0
2007-10-01 00:51:00,2.02978,2.02994,2.0297,2.02994,5242937.0
2007-10-01 00:52:00,2.02991,2.03003,2.02991,2.02994,3348414.0
2007-10-01 00:53:00,2.03005,2.03005,2.02989,2.03,4373226.0
2007-10-01 00:54:00,2.03023,2.03029,2.03011,2.03011,1352118.0
2007-10-01 00:55:00,2.03007,2.03046,2.03007,2.03046,662277.0
2007-10-01 00:56:00,2.03044,2.03057,2.02904,2.03033,15020544.0
2007-10-01 00:57:00,2.03019,2.03019,2.02971,2.02991,3942825.0
2007-10-01 00:58:00,2.02992,2.02996,2.02958,2.02996,3129224.0
2007-10-01 00:59:00,2.0301,2.03021,2.0301,2.03017,7844148.0
2007-10-01 01:00:00,2.0302,2.03026,2.0298,2.03026,18436509.0
2007-10-01 01:01:00,2.03016,2.0302,2.03006,2.03011,8239103.0
2007-10-01 01:02:00,2.02992,2.03006,2.0299,2.02999,931209.0
2007-10-01 01:03:00,2.03,2.03021,2.02988,2.03021,10680913.0
2007-10-01 01:04:00,2.03029,2.0304,2.03019,2.03026,28083797.0
2007-10-01 01:05:00,2.03013,2.03013,2.02973,2.02975,10960521.0
2007-10-01 01:06:00,2.02977,2.03015,2.02977,2.02995,6166882.0
2007-10-01 01:07:00,2.02984,2.02984,2.02961,2.02964,4730726.0
2007-10-01 01:08:00,2.02958,2.02958,2.02932,2.02932,2998771.0
2007-10-01 01:09:00,2.02934,2.02974,2.02921,2.02974,14599562.0
2007-10-01 01:10:00,2.02985,2.03014,2.02966,2.02966,7104462.0
2007-10-01 01:11:00,2.03002,2.03024,2.03002,2.03024,122442.0
2007-10-01 01:12:00,2.03036,2.03044,2.03002,2.03016,7382856.0
2007-10-01 01:13:00,2.03015,2.03025,2.02879,2.03019,5048726.0
2007-10-01 01:14:00,2.03014,2.03024,2.02982,2.03017,6048498.0
2007-10-01 01:15:00,2.03008,2.0303,2.03008,2.03009,6430289.0
2007-10-01 01:16:00,2.03013,2.0304,2.03013,2.03026,14861842.0
2007-10-01 01:17:00,2.03036,2.03068,2.03036,2.03062,24892387.0
2007-10-01 01:18:00,2.0304,2.03057,2.03027,2.03036,2153486.0
2007-10-01 01:19:00,2.0302,2.03028,2.0302,2.0302,10856127.0
2007-10-01 01:20:00,2.03009,2.03028,2.02958,2.02958,5196156.0
2007-10-01 01:21:00,2.02966,2.02982,2.02944,2.02982,2962652.0
2007-10-01 01:22:00,2.02995,2.03005,2.02971,2.02991,26931141.0
2007-10-01 01:23:00,2.03008,2.03023,2.03,2.03,2584709.0
2007-10-01 01:24:00,2.03003,2.0301,2.02993,2.0301,15753200.0
2007-10-01 01:25:00,2.03015,2.03015,2.03006,2.03011,1104720.0
2007-10-01 01:26:00,2.03018,2.03076,2.03018,2.03076,7768476.0
2007-10-01 01:27:00,2.03071,2.03099,2.03049,2.03099,23339991.0
2007-10-01 01:28:00,2.03091,2.03091,2.03066,2.03073,4908421.0
2007-10-01 01:29:00,2.03081,2.03081,2.03048,2.03048,10866492.0
2007-10-01 01:30:00,2.03032,2.03038,2.03,2.03038,29014982.0
2007-10-01 01:31:00,2.03051,2.03068,2.03049,2.03049,5621699.0
2007-10-01 01:32:00,2.03042,2.03082,2.03042,2.03076,6975928.0
2007-10-01 01:33:00,2.0307,2.03076,2.03057,2.03076,1305154.0
2007-10-01 01:34:00,2.03076,2.03076,2.03055,2.03059,13390518.0
2007-10-01 01:35:00,2.03058,2.03058,2.03042,2.03049,2737935.0
2007-10-01 01:36:00,2.03064,2.03071,2.03021,2.03067,4621324.0
2007-10-01 01:37:00,2.03065,2.03093,2.03055,2.03093,17012832.0
2007-10-01 01:38:00,2.03109,2.03118,2.03105,2.03105,3010203.0
2007-10-01 01:39:00,2.03109,2.03116,2.03104,2.03104,1432375.0
2007-10-01 01:40:00,2.03103,2.03106,2.0307,2.03073,8895628.0
2007-10-01 01:41:00,2.03072,2.03084,2.03065,2.03084,22917704.0
2007-10-01 01:42:00,2.03076,2.03076,2.03058,2.03074,5771711.0
2007-10-01 01:43:00,2.03086,2.031,2.03086,2.03088,5778016.0
2007-10-01 01:44:00,2.03069,2.03069,2.03028,2.03028,2277139.0
2007-10-01 01:45:00,2.03021,2.03036,2.03008,2.03036,6284262.0
2007-10-01 01:46:00,2.03049,2.03054,2.03038,2.03048,2137449.0
2007-10-01 01:47:00,2.03039,2.03039,2.03024,2.03025,4569784.0
2007-10-01 01:48:00,2.0303,2.03036,2.03017,2.03017,11450047.0
2007-10-01 01:49:00,2.0301,2.0303,2.0301,2.0303,29209067.0
2007-10-01 01:50:00,2.0303,2.0303,2.02999,2.02999,4965987.0
2007-10-01 01:51:00,2.02984,2.02984,2.02971,2.02971,4288194.0
2007-10-01 01:52:00,2.02962,2.02967,2.02958,2.02967,5448414.0
2007-10-01 01:53:00,2.02964,2.02973,2.02958,2.0297,9537834.0
2007-10-01 01:54:00,2.02957,2.02988,2.02824,2.02988,5364167.0
2007-10-01 01:55:00,2.0298,2.0298,2.02952,2.02952,5883172.0
2007-10-01 01:56:00,2.02953,2.02962,2.02948,2.02952,2769435.0
2007-10-01 01:57:00,2.02947,2.0295,2.02929,2.02929,25638389.0
2007-10-01 01:58:00,2.02926,2.02928,2.02914,2.02923,16710331.0
2007-10-01 02:00:00,2.02932,2.02939,2.02929,2.02939,8189801.0
2007-10-01 02:01:00,2.02933,2.02947,2.0289,2.02909,16337830.0
2007-10-01 02:02:00,2.02925,2.0295,2.02925,2.0293,26007697.0
2007-10-01 02:03:00,2.02927,2.0293,2.02899,2.02899,2918575.0
2007-10-01 02:04:00,2.02915,2.02947,2.02915,2.02942,6062625.0
2007-10-01 02:05:00,2.02952,2.02961,2.02814,2.0294,5956876.0
2007-10-01 02:06:00,2.02956,2.02975,2.02956,2.0297,10303374.0
2007-10-01 02:07:00,2.02977,2.02982,2.02977,2.02982,5845310.0
2007-10-01 02:08:00,2.02999,2.03033,2.02999,2.03006,4313645.0
2007-10-01 02:09:00,2.0301,2.03023,2.0301,2.03023,4592607.0
2007-10-01 02:10:00,2.03039,2.03083,2.03039,2.03083,28339057.0
2007-10-01 02:11:00,2.03107,2.03135,2.03107,2.03135,11426052.0
2007-10-01 02:12:00,2.03136,2.03136,2.03113,2.03113,4237167.0
2007-10-01 02:13:00,2.03121,2.03147,2.03119,2.03147,2369414.0
2007-10-01 02:14:00,2.0314,2.03145,2.03107,2.03107,6685387.0
2007-10-01 02:15:00,2.03092,2.03114,2.03082,2.031,2301536.0
2007-10-01 02:16:00,2.03114,2.03125,2.03112,2.03125,6266150.0
2007-10-01 02:17:00,2.03114,2.03114,2.03073,2.03074,5611776.0
2007-10-01 02:18:00,2.03074,2.03074,2.03047,2.03047,22360919.0
2007-10-01 02:19:00,2.03041,2.03041,2.03004,2.0303,8631506.0
2007-10-01 02:20:00,2.03033,2.03054,2.03033,2.03041,1306555.0
2007-10-01 02:21:00,2.03023,2.03029,2.0302,2.03026,3123266.0
2007-10-01 02:22:00,2.03021,2.03021,2.03005,2.03019,16899606.0
2007-10-01 02:23:00,2.03023,2.03036,2.0298,2.03036,4249885.0
2007-10-01 02:24:00,2.03037,2.0305,2.03037,2.03046,2618529.0
2007-10-01 02:25:00,2.03042,2.03042,2.03026,2.03035,13512128.0
2007-10-01 02:26:00,2.03034,2.03044,2.03031,2.03031,1276433.0
2007-10-01 02:27:00,2.03016,2.03016,2.02978,2.02989,6990609.0
2007-10-01 02:28:00,2.02991,2.02991,2.02963,2.02969,5695744.0
2007-10-01 02:29:00,2.02973,2.02973,2.02954,2.02972,26732066.0
2007-10-01 02:30:00,2.0297,2.02974,2.02958,2.02965,10509179.0
2007-10-01 02:31:00,2.02958,2.02958,2.02912,2.02912,4486675.0
2007-10-01 02:32:00,2.02903,2.02903,2.02846,2.02881,21446283.0
2007-10-01 02:33:00,2.02903,2.02931,2.02903,2.02924,7722144.0
2007-10-01 02:34:00,2.02914,2.02924,2.02897,2.02924,1122684.0
2007-10-01 02:35:00,2.02921,2.02924,2.02909,2.02909,14493697.0
2007-10-01 02:36:00,2.02906,2.02947,2.02906,2.02947,2746767.0
2007-10-01 02:37:00,2.02949,2.02988,2.02945,2.02988,25585351.0
2007-10-01 02:38:00,2.03001,2.03026,2.02988,2.03025,2870788.0
2007-10-01 02:39:00,2.03009,2.0303,2.03009,2.03029,5517845.0
2007-10-01 02:40:00,2.03032,2.03032,2.03019,2.03019,11800138.0
2007-10-01 02:41:00,2.03033,2.03037,2.03,2.03,2104040.0
2007-10-01 02:42:00,2.03015,2.03019,2.03004,2.03013,23106272.0
2007-10-01 02:43:00,2.03003,2.03004,2.0298,2.02987,13992883.0
2007-10-01 02:44:00,2.02992,2.03034,2.02992,2.03034,6129921.0
2007-10-01 02:45:00,2.03035,2.03035,2.02972,2.02992,6493288.0
2007-10-01 02:46:00,2.02988,2.02988,2.02821,2.02939,5534670.0
2007-10-01 02:47:00,2.02942,2.02944,2.02933,2.02944,7164343.0
2007-10-01 02:48:00,2.02941,2.02945,2.02915,2.02915,135971.0
2007-10-01 02:49:00,2.0288,2.02931,2.0288,2.02926,6942020.0
2007-10-01 02:50:00,2.0294,2.02981,2.02927,2.02981,14532715.0
2007-10-01 02:51:00,2.0298,2.03,2.02977,2.03,3129914.0
2007-10-01 02:52:00,2.03008,2.03018,2.02991,2.03018,4517931.0
2007-10-01 02:53:00,2.03028,2.03058,2.03028,2.03049,6437248.0
2007-10-01 02:54:00,2.03065,2.031,2.03063,2.03063,12141930.0
2007-10-01 02:55:00,2.03062,2.03099,2.03062,2.03085,27063503.0
2007-10-01 02:56:00,2.03082,2.03082,2.03048,2.03067,10800802.0
2007-10-01 02:57:00,2.03058,2.03058,2.03028,2.03057,1009223.0
2007-10-01 02:58:00,2.03086,2.03115,2.03086,2.03115,7598545.0
2007-10-01 02:59:00,2.03133,2.03148,2.03097,2.03148,20072409.0
2007-10-01 03:00:00,2.03152,2.03159,2.03152,2.03158,8530883.0
2007-10-01 03:01:00,2.03158,2.03167,2.03144,2.03167,3219036.0
2007-10-01 03:02:00,2.0318,2.03188,2.03143,2.03171,3793367.0
2007-10-01 03:03:00,2.03177,2.032,2.03046,2.03173,14342159.0
2007-10-01 03:04:00,2.03183,2.032,2.03179,2.03181,735292.0
2007-10-01 03:05:00,2.03188,2.03216,2.03188,2.03216,1295628.0
2007-10-01 03:06:00,2.0321,2.03269,2.0321,2.03269,4568291.0
2007-10-01 03:07:00,2.0328,2.03288,2.03265,2.03265,3710976.0
2007-10-01 03:08:00,2.03277,2.03285,2.03269,2.03282,4874884.0
2007-10-01 03:09:00,2.03266,2.03285,2.03266,2.03275,9240580.0
2007-10-01 03:10:00,2.03278,2.03297,2.03278,2.03294,9560034.0
2007-10-01 03:11:00,2.03281,2.03281,2.03259,2.03263,1495429.0
2007-10-01 03:12:00,2.0326,2.0326,2.03218,2.03219,26048399.0
2007-10-01 03:13:00,2.0323,2.03235,2.03221,2.03229,15553191.0
2007-10-01 03:14:00,2.03227,2.03241,2.03196,2.03232,4637215.0
2007-10-01 03:15:00,2.03227,2.03227,2.03197,2.03214,2984282.0
2007-10-01 03:16:00,2.03217,2.03236,2.03217,2.03236,6322754.0
2007-10-01 03:17:00,2.0324,2.03253,2.03237,2.03246,24216242.0
2007-10-01 03:18:00,2.03248,2.03248,2.03166,2.03172,5284616.0
2007-10-01 03:19:00,2.03173,2.03181,2.03168,2.03174,2405261.0
2007-10-01 03:20:00,2.03167,2.0318,2.03163,2.0317,2154463.0
2007-10-01 03:21:00,2.03172,2.03172,2.03158,2.03163,10653329.0
2007-10-01 03:22:00,2.03158,2.03185,2.03158,2.03185,7905692.0
2007-10-01 03:23:00,2.03187,2.03207,2.03181,2.03207,1880636.0
2007-10-01 03:24:00,2.03207,2.03211,2.03207,2.03209,2706366.0
2007-10-01 03:25:00,2.03202,2.03207,2.03196,2.03203,4778038.0
2007-10-01 03:26:00,2.03202,2.03234,2.03198,2.03234,12756952.0
2007-10-01 03:27:00,2.03239,2.0326,2.03239,2.0326,1761917.0
2007-10-01 03:28:00,2.03257,2.03263,2.03248,2.03248,1744184.0
2007-10-01 03:29:00,2.0326,2.03275,2.03259,2.03268,5346206.0
2007-10-01 03:30:00,2.03257,2.03259,2.03236,2.03239,3269845.0
2007-10-01 03:31:00,2.0322,2.03253,2.03188,2.03247,2188584.0
2007-10-01 03:32:00,2.0325,2.03287,2.0325,2.03287,9522963.0
2007-10-01 03:33:00,2.03298,2.03324,2.03298,2.03315,13680706.0
2007-10-01 03:34:00,2.0331,2.03312,2.0329,2.0329,5016393.0
2007-10-01 03:35:00,2.03285,2.03298,2.0328,2.03298,6386456.0
2007-10-01 03:36:00,2.03305,2.03308,2.03285,2.03308,4389026.0
2007-10-01 03:37:00,2.03315,2.03321,2.03315,2.03316,4382561.0
2007-10-01 03:38:00,2.03321,2.03332,2.03321,2.03325,6870338.0
2007-10-01 03:39:00,2.03334,2.03355,2.03322,2.03347,21165251.0
2007-10-01 03:40:00,2.03348,2.03348,2.03325,2.03344,3571903.0
2007-10-01 03:41:00,2.03355,2.03384,2.03355,2.03377,5937427.0
2007-10-01 03:42:00,2.03387,2.03398,2.03387,2.03394,2918887.0
2007-10-01 03:43:00,2.03396,2.03397,2.0338,2.03395,6860340.0
2007-10-01 03:44:00,2.03401,2.03406,2.0339,2.03393,5602793.0
2007-10-01 03:45:00,2.03381,2.03381,2.03348,2.03366,7989364.0
2007-10-01 03:46:00,2.03353,2.03353,2.03324,2.03332,22988313.0
2007-10-01 03:47:00,2.03351,2.03359,2.0335,2.03353,12428554.0
2007-10-01 03:48:00,2.03349,2.03351,2.0334,2.03341,19511777.0
2007-10-01 03:49:00,2.03334,2.03341,2.03291,2.03341,5281415.0
2007-10-01 03:50:00,2.03349,2.03374,2.03349,2.03361,4629288.0
2007-10-01 03:51:00,2.03343,2.03343,2.03294,2.03294,17520276.0
2007-10-01 03:52:00,2.03337,2.03343,2.03268,2.03313,2743825.0
2007-10-01 03:53:00,2.03303,2.03306,2.03293,2.03304,6689164.0
2007-10-01 03:54:00,2.03335,2.03345,2.03335,2.0334,1983068.0
2007-10-01 03:55:00,2.03338,2.03338,2.03307,2.03307,8415394.0
2007-10-01 03:56:00,2.03298,2.03302,2.03286,2.03294,7840017.0
2007-10-01 03:57:00,2.03287,2.03287,2.03266,2.03267,26778806.0
2007-10-01 03:58:00,2.03269,2.03269,2.03223,2.03223,7345517.0
2007-10-01 03:59:00,2.03253,2.03253,2.03228,2.03248,13934399.0
2007-10-01 04:00:00,2.03264,2.0329,2.03264,2.03286,5545452.0
2007-10-01 04:01:00,2.03286,2.03298,2.03284,2.03295,6092623.0
2007-10-01 04:02:00,2.03286,2.03288,2.03276,2.03276,5448295.0
2007-10-01 04:03:00,2.03283,2.03295,2.03281,2.03293,6870534.0
2007-10-01 04:04:00,2.03298,2.03301,2.03283,2.03288,24417248.0
2007-10-01 04:05:00,2.03294,2.033,2.03284,2.033,4556430.0
2007-10-01 04:06:00,2.03294,2.03313,2.03275,2.03313,6267441.0
2007-10-01 04:07:00,2.03325,2.03349,2.03325,2.03334,9627276.0
2007-10-01 04:08:00,2.03345,2.03371,2.03345,2.03351,3478664.0
2007-10-01 04:09:00,2.03354,2.03354,2.03317,2.03317,21091176.0
2007-10-01 04:10:00,2.03319,2.03319,2.0329,2.0329,3004381.0
2007-10-01 04:11:00,2.0329,2.0329,2.03259,2.03259,2564614.0
2007-10-01 04:12:00,2.03263,2.03263,2.03238,2.03238,26141730.0
2007-10-01 04:13:00,2.03243,2.03243,2.03224,2.03229,17895813.0
2007-10-01 04:14:00,2.03222,2.03242,2.03222,2.03241,19170845.0
2007-10-01 04:15:00,2.03231,2.03231,2.03197,2.03197,15650690.0
2007-10-01 04:16:00,2.03205,2.03226,2.03204,2.03204,15387261.0
2007-10-01 04:17:00,2.03191,2.03213,2.0319,2.0319,5268797.0
2007-10-01 04:18:00,2.03199,2.03201,2.03189,2.03189,11721999.0
2007-10-01 04:19:00,2.03188,2.03205,2.03179,2.03189,4156638.0
2007-10-01 04:20:00,2.03186,2.03186,2.03152,2.03152,7255892.0
2007-10-01 04:21:00,2.03147,2.03147,2.03129,2.03133,20686936.0
2007-10-01 04:22:00,2.03147,2.03162,2.03119,2.03155,11682722.0
2007-10-01 04:23:00,2.03165,2.03171,2.03162,2.03162,11565423.0
2007-10-01 04:24:00,2.03177,2.03177,2.03166,2.03175,12764610.0
2007-10-01 04:25:00,2.03165,2.0318,2.03153,2.03174,2304735.0
2007-10-01 04:26:00,2.03171,2.03171,2.03156,2.03156,18826600.0
2007-10-01 04:27:00,2.03165,2.03174,2.03144,2.03144,3072912.0
2007-10-01 04:28:00,2.03138,2.03138,2.03122,2.0313,9646275.0
2007-10-01 04:29:00,2.03128,2.03135,2.03109,2.0312,1498668.0
2007-10-01 04:30:00,2.03123,2.03149,2.03123,2.03131,1855324.0
2007-10-01 04:31:00,2.0313,2.03141,2.03121,2.03141,6990445.0
2007-10-01 04:32:00,2.03138,2.03139,2.03126,2.03126,8925983.0
2007-10-01 04:33:00,2.03125,2.03132,2.03115,2.03115,14001679.0
2007-10-01 04:34:00,2.03127,2.0313,2.0309,2.0313,23635913.0
2007-10-01 04:35:00,2.03136,2.03137,2.03124,2.03137,2081125.0
2007-10-01 04:36:00,2.03131,2.03131,2.03095,2.03095,23040844.0
2007-10-01 04:37:00,2.03099,2.0311,2.03079,2.03101,10270361.0
2007-10-01 04:38:00,2.0311,2.03119,2.03108,2.03114,13578328.0
2007-10-01 04:39:00,2.03129,2.03131,2.03101,2.03101,5204440.0
2007-10-01 04:40:00,2.03107,2.03112,2.03104,2.03112,10509335.0
2007-10-01 04:41:00,2.03111,2.03112,2.03096,2.03096,4608095.0
2007-10-01 04:42:00,2.03101,2.03101,2.03067,2.03086,2304828.0
2007-10-01 04:43:00,2.03102,2.03123,2.03102,2.03109,4223679.0
2007-10-01 04:44:00,2.03124,2.03124,2.031,2.031,5876246.0
2007-10-01 04:45:00,2.03078,2.03098,2.03069,2.03098,4088556.0
2007-10-01 04:46:00,2.03112,2.03131,2.03093,2.03131,1775736.0
2007-10-01 04:47:00,2.03128,2.03128,2.03109,2.03113,7351510.0
2007-10-01 04:48:00,2.03116,2.03131,2.03084,2.03131,14752595.0
2007-10-01 04:49:00,2.03132,2.03162,2.03132,2.03162,3313124.0
2007-10-01 04:50:00,2.03161,2.03168,2.03156,2.03168,1904271.0
2007-10-01 04:51:00,2.03151,2.03167,2.03143,2.03167,2162143.0
2007-10-01 04:52:00,2.03163,2.03164,2.0316,2.03162,6695409.0
2007-10-01 04:53:00,2.03161,2.03183,2.03161,2.03183,11169007.0
2007-10-01 04:54:00,2.03197,2.03197,2.03136,2.0315,17533705.0
2007-10-01 04:55:00,2.03145,2.0315,2.0313,2.0315,17829387.0
2007-10-01 04:56:00,2.03151,2.03168,2.03133,2.03133,2010255.0
2007-10-01 04:57:00,2.03177,2.03201,2.03174,2.03184,4897869.0
2007-10-01 04:58:00,2.03187,2.03187,2.03168,2.03184,1952747.0
2007-10-01 04:59:00,2.03181,2.03186,2.03136,2.03186,3746163.0
2007-10-01 05:00:00,2.03177,2.03196,2.03177,2.03191,2500354.0
2007-10-01 05:01:00,2.03194,2.03194,2.0317,2.03182,4105371.0
2007-10-01 05:02:00,2.03179,2.03189,2.03177,2.03177,24393914.0
2007-10-01 05:03:00,2.03157,2.03157,2.03134,2.03145,13073476.0
2007-10-01 05:04:00,2.03143,2.03143,2.03132,2.03133,7479547.0
2007-10-01 05:05:00,2.03131,2.03131,2.03107,2.03107,700082.0
2007-10-01 05:06:00,2.03097,2.03103,2.03064,2.03064,3048241.0
2007-10-01 05:07:00,2.03074,2.0309,2.03063,2.03063,9640220.0
2007-10-01 05:08:00,2.03055,2.03061,2.03032,2.03032,16173818.0
2007-10-01 05:09:00,2.03021,2.03051,2.03011,2.03051,13527883.0
2007-10-01 05:10:00,2.03047,2.03062,2.0304,2.03062,9852832.0
2007-10-01 05:11:00,2.03054,2.0306,2.03042,2.03052,3360010.0
2007-10-01 05:12:00,2.03033,2.03033,2.03005,2.03005,6593928.0
2007-10-01 05:13:00,2.02997,2.03008,2.02987,2.03008,2838203.0
2007-10-01 05:14:00,2.03008,2.03008,2.02999,2.03,4017308.0
2007-10-01 05:15:00,2.02988,2.02988,2.02966,2.02984,3135266.0
2007-10-01 05:16:00,2.02975,2.02975,2.02942,2.02961,11722516.0
2007-10-01 05:17:00,2.02962,2.02985,2.02962,2.0297,4863580.0
2007-10-01 05:18:00,2.02958,2.02983,2.02945,2.02956,6833569.0
2007-10-01 05:19:00,2.0295,2.0297,2.0295,2.0297,2456652.0
2007-10-01 05:20:00,2.02956,2.02983,2.02939,2.02983,13361939.0
2007-10-01 05:21:00,2.02984,2.02984,2.02961,2.02977,24846825.0
2007-10-01 05:22:00,2.02977,2.02985,2.02963,2.02985,5516933.0
2007-10-01 05:23:00,2.02981,2.02989,2.02971,2.02982,4978501.0
2007-10-01 05:24:00,2.02978,2.02979,2.0296,2.02961,1760026.0
2007-10-01 05:25:00,2.02964,2.02969,2.02951,2.02957,18858422.0
2007-10-01 05:26:00,2.02961,2.02964,2.02953,2.02956,3094051.0
2007-10-01 05:27:00,2.02954,2.0297,2.02951,2.0297,2198709.0
2007-10-01 05:28:00,2.02974,2.02998,2.02967,2.02998,8754615.0
2007-10-01 05:29:00,2.03021,2.0304,2.03021,2.03033,2390792.0
2007-10-01 05:30:00,2.03023,2.03034,2.03009,2.03016,7491028.0
2007-10-01 05:31:00,2.03009,2.03024,2.0299,2.0299,3250249.0
2007-10-01 05:32:00,2.02983,2.02987,2.02962,2.02962,9803184.0
2007-10-01 05:33:00,2.0295,2.02955,2.02931,2.02931,2162085.0
2007-10-01 05:34:00,2.02944,2.0297,2.02944,2.0297,1700520.0
2007-10-01 05:35:00,2.02972,2.02974,2.02965,2.02974,3364176.0
2007-10-01 05:36:00,2.02994,2.0302,2.02994,2.0302,3073468.0
2007-10-01 05:37:00,2.03028,2.03041,2.03028,2.03041,2774887.0
2007-10-01 05:38:00,2.03033,2.03034,2.03011,2.0303,3062037.0
2007-10-01 05:39:00,2.03033,2.03041,2.03022,2.03022,20344329.0
2007-10-01 05:40:00,2.03029,2.03029,2.03004,2.03027,1126904.0
2007-10-01 05:41:00,2.03044,2.03052,2.03037,2.03042,4460380.0
2007-10-01 05:42:00,2.03052,2.03064,2.03051,2.03064,3292197.0
2007-10-01 05:43:00,2.03062,2.03087,2.03062,2.03087,6501286.0
2007-10-01 05:44:00,2.03092,2.03092,2.03082,2.03082,1929010.0
2007-10-01 05:45:00,2.0307,2.0307,2.03051,2.03069,4520337.0
2007-10-01 05:46:00,2.03074,2.03074,2.03014,2.0303,4768804.0
2007-10-01 05:47:00,2.03039,2.03059,2.03039,2.03053,1922866.0
2007-10-01 05:48:00,2.03038,2.03058,2.03038,2.03057,9632977.0
2007-10-01 05:49:00,2.03055,2.03055,2.03028,2.03028,3371467.0
2007-10-01 05:50:00,2.03033,2.03039,2.03022,2.0303,9991570.0
2007-10-01 05:52:00,2.03031,2.0304,2.03022,2.03039,23225093.0
2007-10-01 05:53:00,2.0305,2.03095,2.0305,2.03095,10643553.0
2007-10-01 05:54:00,2.03106,2.0315,2.03106,2.0315,2461739.0
2007-10-01 05:55:00,2.03153,2.03186,2.03153,2.03175,3086232.0
2007-10-01 05:56:00,2.03187,2.03187,2.03158,2.03158,19953831.0
2007-10-01 05:57:00,2.03151,2.03158,2.03144,2.03144,15571129.0
2007-10-01 05:58:00,2.03139,2.03139,2.03127,2.03133,4299903.0
2007-10-01 05:59:00,2.03131,2.03143,2.03127,2.03139,5027963.0
2007-10-01 06:00:00,2.03118,2.03129,2.03092,2.03092,4267518.0
2007-10-01 06:01:00,2.03088,2.03088,2.03065,2.03065,7061972.0
2007-10-01 06:02:00,2.03065,2.03066,2.03052,2.03058,3415054.0
2007-10-01 06:03:00,2.03062,2.03067,2.0305,2.03056,12224662.0
2007-10-01 06:04:00,2.03067,2.03084,2.03067,2.03075,10675179.0
2007-10-01 06:05:00,2.03084,2.03087,2.03067,2.03085,2853015.0
2007-10-01 06:06:00,2.03083,2.03101,2.03083,2.03101,3409492.0
2007-10-01 06:07:00,2.03112,2.03124,2.03104,2.03104,26105890.0
2007-10-01 06:08:00,2.03107,2.03114,2.03073,2.03114,10517228.0
2007-10-01 06:09:00,2.03117,2.03117,2.03095,2.03107,9566447.0
2007-10-01 06:10:00,2.03107,2.03107,2.03087,2.031,4831260.0
2007-10-01 06:11:00,2.03098,2.03105,2.03086,2.03105,3938720.0
2007-10-01 06:12:00,2.03115,2.03115,2.03096,2.03096,4329838.0
2007-10-01 06:13:00,2.03091,2.03095,2.03066,2.03095,13355643.0
2007-10-01 06:14:00,2.03097,2.03097,2.03046,2.03046,15198436.0
2007-10-01 06:15:00,2.03073,2.03081,2.0305,2.0305,14355024.0
2007-10-01 06:16:00,2.03053,2.03069,2.03014,2.03069,20283774.0
2007-10-01 06:17:00,2.03085,2.0311,2.03085,2.03096,3593968.0
2007-10-01 06:18:00,2.03099,2.03104,2.03091,2.03094,4494982.0
2007-10-01 06:19:00,2.03108,2.03123,2.03085,2.03085,4692509.0
2007-10-01 06:20:00,2.03067,2.03067,2.0305,2.03063,4824767.0
2007-10-01 06:21:00,2.03049,2.03062,2.03022,2.03049,3906201.0
2007-10-01 06:22:00,2.03044,2.03054,2.03035,2.03036,5564142.0
2007-10-01 06:23:00,2.03044,2.03053,2.03027,2.03027,23489194.0
2007-10-01 06:24:00,2.03021,2.03027,2.02997,2.03004,15972267.0
2007-10-01 06:25:00,2.02993,2.02993,2.02967,2.02968,3407924.0
2007-10-01 06:26:00,2.02971,2.02987,2.02964,2.02964,10779509.0
2007-10-01 06:27:00,2.02962,2.03002,2.02962,2.03002,9385864.0
2007-10-01 06:28:00,2.02994,2.02994,2.02959,2.02979,8686086.0
2007-10-01 06:29:00,2.02997,2.03008,2.02971,2.02971,7905112.0
2007-10-01 06:30:00,2.02962,2.02975,2.02955,2.02955,6291726.0
2007-10-01 06:31:00,2.02974,2.02988,2.02974,2.02988,6737410.0
2007-10-01 06:32:00,2.02979,2.02979,2.0295,2.02963,4763960.0
2007-10-01 06:33:00,2.02952,2.02967,2.02951,2.02951,4441333.0
2007-10-01 06:34:00,2.02948,2.02951,2.0294,2.02949,6471874.0
2007-10-01 06:35:00,2.0295,2.0299,2.02812,2.0299,4249102.0
2007-10-01 06:36:00,2.02974,2.02974,2.02943,2.02943,2327050.0
2007-10-01 06:37:00,2.02942,2.02951,2.02934,2.02951,5306503.0
2007-10-01 06:38:00,2.02952,2.02969,2.02938,2.02938,6470537.0
2007-10-01 06:39:00,2.02935,2.02935,2.02912,2.02925,1730597.0
2007-10-01 06:40:00,2.0291,2.02922,2.0291,2.02919,10511730.0
2007-10-01 06:41:00,2.02935,2.02935,2.02928,2.02933,3797404.0
2007-10-01 06:42:00,2.02931,2.02931,2.02915,2.02915,4329116.0
2007-10-01 06:43:00,2.02915,2.02915,2.02897,2.02901,4178249.0
2007-10-01 06:44:00,2.02899,2.02903,2.02886,2.02896,7775440.0
2007-10-01 06:45:00,2.02897,2.02897,2.02885,2.02894,4829575.0
2007-10-01 06:46:00,2.02906,2.0292,2.02906,2.02917,27213581.0
2007-10-01 06:47:00,2.02903,2.02906,2.02882,2.02882,3285952.0
2007-10-01 06:48:00,2.02873,2.02873,2.02847,2.02849,7898811.0
2007-10-01 06:49:00,2.02828,2.02892,2.02828,2.02869,4135347.0
2007-10-01 06:50:00,2.02871,2.02871,2.02855,2.02858,28476448.0
2007-10-01 06:51:00,2.02864,2.02892,2.02864,2.02892,8962375.0
2007-10-01 06:52:00,2.02907,2.0291,2.02896,2.02903,5575887.0
2007-10-01 06:53:00,2.02888,2.02927,2.02888,2.02916,6613994.0
2007-10-01 06:54:00,2.0292,2.0293,2.02918,2.02918,7752238.0
2007-10-01 06:55:00,2.02927,2.02927,2.02914,2.02925,3623243.0
2007-10-01 06:56:00,2.02921,2.02947,2.02897,2.02945,2537794.0
2007-10-01 06:57:00,2.02947,2.02947,2.0293,2.02931,1587999.0
2007-10-01 06:58:00,2.0291,2.02917,2.02898,2.02898,4127639.0
2007-10-01 06:59:00,2.02907,2.02926,2.02901,2.02901,6404303.0
2007-10-01 07:00:00,2.02923,2.02935,2.02908,2.02908,10951718.0
2007-10-01 07:01:00,2.02905,2.02914,2.02892,2.02914,9756376.0
2007-10-01 07:02:00,2.02924,2.02943,2.02924,2.02943,7658089.0
2007-10-01 07:03:00,2.02959,2.02982,2.02957,2.02982,12629517.0
2007-10-01 07:04:00,2.0299,2.03023,2.0299,2.03023,4160148.0
2007-10-01 07:05:00,2.03036,2.03049,2.03032,2.03049,730707.0
2007-10-01 07:06:00,2.03043,2.03043,2.03024,2.03026,9548532.0
2007-10-01 07:07:00,2.03029,2.03043,2.0302,2.03043,8598942.0
2007-10-01 07:08:00,2.03035,2.03057,2.03035,2.03046,8797600.0
2007-10-01 07:09:00,2.03041,2.03057,2.03041,2.03057,2714328.0
2007-10-01 07:10:00,2.03063,2.03063,2.03017,2.03039,8976967.0
2007-10-01 07:11:00,2.03041,2.03047,2.03038,2.03038,7952554.0
2007-10-01 07:12:00,2.03038,2.0305,2.03038,2.0305,13097304.0
2007-10-01 07:13:00,2.03054,2.03072,2.03045,2.03072,5662665.0
2007-10-01 07:14:00,2.0308,2.03094,2.03069,2.03079,22321448.0
2007-10-01 07:15:00,2.03069,2.03069,2.03056,2.03059,5803716.0
2007-10-01 07:16:00,2.0306,2.0306,2.03045,2.03056,9066538.0
2007-10-01 07:17:00,2.03037,2.03059,2.03037,2.03059,3090083.0
2007-10-01 07:18:00,2.03052,2.03055,2.03038,2.03038,9554861.0
2007-10-01 07:19:00,2.03039,2.03039,2.03021,2.03035,3708089.0
2007-10-01 07:20:00,2.03052,2.0308,2.03052,2.03069,6266715.0
2007-10-01 07:21:00,2.03079,2.03098,2.03079,2.03095,4877186.0
2007-10-01 07:22:00,2.03089,2.03091,2.03075,2.03077,3358234.0
2007-10-01 07:23:00,2.03064,2.03064,2.03054,2.03054,4842856.0
2007-10-01 07:24:00,2.03074,2.03091,2.03023,2.03091,6509843.0
2007-10-01 07:25:00,2.03064,2.03064,2.03004,2.03048,3542525.0
2007-10-01 07:26:00,2.03069,2.03096,2.03069,2.03087,8033269.0
2007-10-01 07:27:00,2.03085,2.03093,2.03085,2.03088,3474433.0
2007-10-01 07:28:00,2.03097,2.03101,2.03093,2.03096,12739413.0
2007-10-01 07:29:00,2.03069,2.0307,2.03038,2.03038,2077293.0
2007-10-01 07:30:00,2.0303,2.03031,2.03018,2.03031,6045797.0
2007-10-01 07:31:00,2.03039,2.03064,2.03039,2.03054,11047213.0
2007-10-01 07:32:00,2.03067,2.03094,2.03067,2.03094,15259020.0
2007-10-01 07:33:00,2.03103,2.03131,2.03103,2.03131,7306317.0
2007-10-01 07:34:00,2.03134,2.03138,2.03117,2.03138,3290521.0
2007-10-01 07:35:00,2.03145,2.03164,2.03118,2.03164,3889024.0
2007-10-01 07:36:00,2.03161,2.03161,2.03139,2.03153,12321799.0
2007-10-01 07:37:00,2.03159,2.03166,2.03148,2.0316,6960931.0
2007-10-01 07:38:00,2.03164,2.03174,2.03158,2.03173,5286319.0
2007-10-01 07:39:00,2.03162,2.03198,2.03162,2.03198,2731029.0
2007-10-01 07:40:00,2.03194,2.03206,2.03187,2.03187,7272223.0
2007-10-01 07:41:00,2.03174,2.03174,2.03149,2.03159,5072311.0
2007-10-01 07:42:00,2.03156,2.03156,2.03129,2.03129,10167032.0
2007-10-01 07:43:00,2.03121,2.03125,2.03111,2.03116,7293298.0
2007-10-01 07:44:00,2.03136,2.0318,2.03136,2.0318,736999.0
2007-10-01 07:45:00,2.0318,2.0319,2.03171,2.0319,16942886.0
2007-10-01 07:46:00,2.03194,2.03209,2.03192,2.03199,4618252.0
2007-10-01 07:47:00,2.03204,2.03204,2.03186,2.03197,15270892.0
2007-10-01 07:48:00,2.032,2.03216,2.032,2.03216,3636494.0
2007-10-01 07:49:00,2.0322,2.03227,2.03209,2.03215,1560089.0
2007-10-01 07:50:00,2.03217,2.03218,2.03199,2.03214,6246026.0
2007-10-01 07:51:00,2.03215,2.03223,2.03206,2.03221,6215869.0
2007-10-01 07:52:00,2.03213,2.03213,2.0319,2.0319,7915033.0
2007-10-01 07:53:00,2.03211,2.03239,2.03207,2.03239,1890578.0
2007-10-01 07:54:00,2.03255,2.03281,2.03255,2.03281,2845424.0
2007-10-01 07:55:00,2.03285,2.03295,2.03281,2.03291,2837512.0
2007-10-01 07:56:00,2.03299,2.03299,2.03269,2.03269,9306673.0
2007-10-01 07:57:00,2.0328,2.03307,2.03246,2.03307,11111260.0
2007-10-01 07:58:00,2.03299,2.03299,2.03274,2.03278,8262763.0
2007-10-01 07:59:00,2.03291,2.03291,2.0327,2.03273,8410789.0
2007-10-01 08:00:00,2.03273,2.03276,2.03257,2.03257,4085182.0
2007-10-01 08:01:00,2.03268,2.03277,2.0326,2.03277,4193853.0
2007-10-01 08:02:00,2.03289,2.03297,2.03268,2.03297,4148088.0
2007-10-01 08:03:00,2.03302,2.0331,2.033,2.03301,49216559.0
2007-10-01 08:04:00,2.03294,2.03294,2.03244,2.03244,20952829.0
2007-10-01 08:05:00,2.03238,2.03238,2.03193,2.03197,24162971.0
2007-10-01 08:06:00,2.03197,2.03197,2.03167,2.03167,2157650.0
2007-10-01 08:07:00,2.03187,2.03225,2.03187,2.03225,12255680.0
2007-10-01 08:08:00,2.03244,2.0326,2.03244,2.0326,7827448.0
2007-10-01 08:09:00,2.03258,2.03266,2.03236,2.03266,3407835.0
2007-10-01 08:10:00,2.03257,2.03257,2.0322,2.03251,4210646.0
2007-10-01 08:11:00,2.03254,2.03274,2.03247,2.03274,1694947.0
2007-10-01 08:12:00,2.03264,2.03264,2.03246,2.03246,9944949.0
2007-10-01 08:13:00,2.03238,2.03238,2.03203,2.03203,8706713.0
2007-10-01 08:14:00,2.03188,2.03188,2.03153,2.0317,4055243.0
2007-10-01 08:15:00,2.03174,2.03205,2.03166,2.03205,2975058.0
2007-10-01 08:16:00,2.0322,2.03249,2.0322,2.03249,13963279.0
2007-10-01 08:17:00,2.03257,2.03274,2.03257,2.03264,3068823.0
2007-10-01 08:18:00,2.03268,2.0331,2.03268,2.0331,23784738.0
2007-10-01 08:19:00,2.03315,2.03357,2.03301,2.03357,15782012.0
2007-10-01 08:20:00,2.03364,2.03389,2.03363,2.03389,16799371.0
2007-10-01 08:21:00,2.03398,2.0342,2.03398,2.0342,2743396.0
2007-10-01 08:22:00,2.03434,2.0344,2.03426,2.03431,3657690.0
2007-10-01 08:23:00,2.03432,2.0346,2.03432,2.03457,3671384.0
2007-10-01 08:24:00,2.03451,2.0346,2.03438,2.03447,4097670.0
2007-10-01 08:25:00,2.0345,2.03463,2.03442,2.03454,2210410.0
2007-10-01 08:26:00,2.0347,2.03488,2.03467,2.03488,7554931.0
2007-10-01 08:27:00,2.03495,2.03525,2.03494,2.03522,6023985.0
2007-10-01 08:28:00,2.03528,2.03528,2.03513,2.03513,12844978.0
2007-10-01 08:29:00,2.03509,2.03509,2.03487,2.03504,42181385.0
2007-10-01 08:30:00,2.03501,2.03509,2.0349,2.03495,26028820.0
2007-10-01 08:31:00,2.03494,2.03494,2.03464,2.03464,5800830.0
2007-10-01 08:32:00,2.03442,2.03481,2.03442,2.0345,9368468.0
2007-10-01 08:33:00,2.03449,2.0345,2.03432,2.03447,3518789.0
2007-10-01 08:34:00,2.03457,2.0347,2.03453,2.0347,12140595.0
2007-10-01 08:35:00,2.03465,2.03465,2.03452,2.03452,14977151.0
2007-10-01 08:36:00,2.03461,2.0348,2.03445,2.0348,22748541.0
2007-10-01 08:37:00,2.03488,2.03511,2.0348,2.03511,5972533.0
2007-10-01 08:38:00,2.03508,2.03512,2.03492,2.03512,4380762.0
2007-10-01 08:39:00,2.03518,2.03534,2.03514,2.03534,5057267.0
2007-10-01 08:40:00,2.03526,2.03526,2.03507,2.03521,3325845.0
2007-10-01 08:41:00,2.03511,2.0352,2.03466,2.03511,4977488.0
2007-10-01 08:42:00,2.03511,2.03511,2.03505,2.03505,9971697.0
2007-10-01 08:43:00,2.0351,2.03515,2.03473,2.03502,15929692.0
2007-10-01 08:44:00,2.03488,2.03488,2.03476,2.03476,6684274.0
2007-10-01 08:45:00,2.03463,2.03477,2.03463,2.03477,5302009.0
2007-10-01 08:46:00,2.03468,2.03468,2.03422,2.03422,2262503.0
2007-10-01 08:47:00,2.03427,2.03434,2.03418,2.03418,5295011.0
2007-10-01 08:48:00,2.03414,2.03414,2.03396,2.034,7776869.0
2007-10-01 08:49:00,2.03354,2.0339,2.03354,2.03368,2801000.0
2007-10-01 08:50:00,2.03363,2.03363,2.03345,2.03345,10019688.0
2007-10-01 08:51:00,2.03349,2.03349,2.03329,2.03329,8704803.0
2007-10-01 08:52:00,2.03325,2.03348,2.03311,2.03348,9425156.0
2007-10-01 08:53:00,2.03346,2.03346,2.0332,2.0332,5197276.0
2007-10-01 08:54:00,2.0332,2.0332,2.03279,2.03279,11905794.0
2007-10-01 08:55:00,2.03293,2.03302,2.03283,2.03302,9164363.0
2007-10-01 08:56:00,2.03299,2.03314,2.03287,2.03287,1325382.0
2007-10-01 08:57:00,2.03304,2.03317,2.03294,2.03317,2631513.0
2007-10-01 08:58:00,2.03328,2.03336,2.03314,2.03314,15243094.0
2007-10-01 08:59:00,2.0331,2.03332,2.0331,2.03329,3484401.0
2007-10-01 09:00:00,2.03337,2.03347,2.03331,2.03347,4818116.0
2007-10-01 09:01:00,2.03338,2.03338,2.03261,2.03266,5603189.0
2007-10-01 09:02:00,2.03251,2.03264,2.03231,2.03238,15061624.0
2007-10-01 09:03:00,2.03231,2.03253,2.03231,2.03232,2054657.0
2007-10-01 09:04:00,2.03238,2.0324,2.03224,2.03224,9413171.0
2007-10-01 09:05:00,2.03227,2.03227,2.03198,2.03203,5577863.0
2007-10-01 09:06:00,2.03195,2.03196,2.03182,2.03186,2207940.0
2007-10-01 09:07:00,2.03195,2.03201,2.03192,2.03192,5185355.0
2007-10-01 09:08:00,2.03195,2.03232,2.03195,2.03232,6996422.0
2007-10-01 09:09:00,2.03248,2.03291,2.03248,2.03291,12134909.0
2007-10-01 09:10:00,2.03307,2.03319,2.03306,2.03319,8479769.0
2007-10-01 09:11:00,2.0334,2.03386,2.0334,2.03386,7455263.0
2007-10-01 09:12:00,2.03391,2.03391,2.03374,2.03379,8186752.0
2007-10-01 09:13:00,2.0338,2.03403,2.0338,2.03403,2314861.0
2007-10-01 09:14:00,2.03413,2.03445,2.03388,2.03445,5723036.0
2007-10-01 09:15:00,2.0345,2.03452,2.0343,2.03444,4514153.0
2007-10-01 09:16:00,2.03428,2.03428,2.03397,2.03397,3095582.0
2007-10-01 09:17:00,2.03401,2.03401,2.03378,2.03383,6004656.0
2007-10-01 09:18:00,2.03387,2.03387,2.03347,2.03356,7061497.0
2007-10-01 09:19:00,2.03352,2.03418,2.03352,2.03418,2688784.0
2007-10-01 09:20:00,2.03413,2.03413,2.03369,2.03369,7978260.0
2007-10-01 09:21:00,2.03361,2.03366,2.03351,2.03351,2108791.0
2007-10-01 09:22:00,2.03348,2.03348,2.0332,2.03334,4718668.0
2007-10-01 09:23:00,2.03341,2.03363,2.03341,2.03363,6695666.0
2007-10-01 09:24:00,2.03365,2.03374,2.03358,2.03358,16669668.0
2007-10-01 09:25:00,2.0335,2.0335,2.0332,2.0332,14582083.0
2007-10-01 09:26:00,2.03308,2.03329,2.03308,2.03311,3821165.0
2007-10-01 09:27:00,2.03309,2.03309,2.03251,2.03251,7147831.0
2007-10-01 09:28:00,2.0324,2.0327,2.03239,2.03239,2732876.0
2007-10-01 09:29:00,2.03222,2.03222,2.03205,2.03214,1901567.0
2007-10-01 09:30:00,2.03204,2.03252,2.03204,2.03238,6321663.0
2007-10-01 09:31:00,2.03257,2.03263,2.03251,2.03251,9478305.0
2007-10-01 09:32:00,2.03257,2.03257,2.03235,2.03235,14414967.0
2007-10-01 09:33:00,2.03225,2.03225,2.0319,2.03216,9362590.0
2007-10-01 09:34:00,2.03224,2.03272,2.03224,2.03272,2809149.0
2007-10-01 09:35:00,2.03235,2.03283,2.03235,2.0328,5191738.0
2007-10-01 09:36:00,2.03296,2.03313,2.03296,2.03298,9560058.0
2007-10-01 09:37:00,2.03307,2.03339,2.033,2.03339,7450600.0
2007-10-01 09:38:00,2.03344,2.0336,2.03344,2.0336,17855697.0
2007-10-01 09:39:00,2.0337,2.0339,2.03356,2.0339,24023082.0
2007-10-01 09:40:00,2.03381,2.03429,2.03381,2.03404,41378524.0
2007-10-01 09:41:00,2.034,2.034,2.03343,2.0335,27406269.0
2007-10-01 09:42:00,2.03354,2.03354,2.0331,2.0331,16948877.0
2007-10-01 09:43:00,2.033,2.03338,2.03283,2.03338,2378831.0
2007-10-01 09:44:00,2.03339,2.03365,2.03337,2.03359,4222407.0
2007-10-01 09:45:00,2.03358,2.03367,2.03358,2.03359,3947124.0
2007-10-01 09:46:00,2.03356,2.03356,2.03308,2.03322,1834089.0
2007-10-01 09:47:00,2.03303,2.03303,2.03282,2.03292,4102952.0
2007-10-01 09:48:00,2.03297,2.03305,2.03288,2.03299,8140615.0
2007-10-01 09:49:00,2.03302,2.0331,2.03296,2.03296,930211.0
2007-10-01 09:50:00,2.03294,2.03316,2.03294,2.03297,10695712.0
2007-10-01 09:51:00,2.03305,2.03317,2.03288,2.03288,12844069.0
2007-10-01 09:52:00,2.03286,2.0329,2.03265,2.03265,3882961.0
2007-10-01 09:53:00,2.03266,2.03266,2.03242,2.03246,4277242.0
2007-10-01 09:54:00,2.03243,2.03243,2.03209,2.03212,7720717.0
2007-10-01 09:55:00,2.03212,2.03212,2.03189,2.03192,8441559.0
2007-10-01 09:56:00,2.0319,2.0319,2.03159,2.03159,5563518.0
2007-10-01 09:57:00,2.03154,2.03161,2.03111,2.03132,8877075.0
2007-10-01 09:58:00,2.03126,2.03144,2.03114,2.03144,5611322.0
2007-10-01 09:59:00,2.03151,2.03154,2.03122,2.03122,1350932.0
2007-10-01 10:00:00,2.03106,2.03106,2.03092,2.03092,40629137.0
2007-10-01 10:01:00,2.03089,2.03139,2.03088,2.03139,7011094.0
2007-10-01 10:02:00,2.03146,2.0317,2.03146,2.03157,4363725.0
2007-10-01 10:03:00,2.03142,2.03142,2.0312,2.03141,20656042.0
2007-10-01 10:04:00,2.03145,2.03168,2.03145,2.03168,798110.0
2007-10-01 10:05:00,2.03169,2.03178,2.0313,2.03169,4669531.0
2007-10-01 10:06:00,2.03178,2.03197,2.03177,2.03193,6793336.0
2007-10-01 10:07:00,2.03203,2.03206,2.03186,2.03186,7340160.0
2007-10-01 10:08:00,2.03132,2.03159,2.03132,2.03159,2680687.0
2007-10-01 10:09:00,2.03153,2.03153,2.03062,2.03062,8348730.0
2007-10-01 10:10:00,2.03058,2.03058,2.0299,2.03001,16456923.0
2007-10-01 10:11:00,2.03009,2.03017,2.02992,2.02992,21012879.0
2007-10-01 10:12:00,2.02997,2.03029,2.02983,2.03017,6957144.0
2007-10-01 10:13:00,2.03006,2.0302,2.03001,2.03008,7452226.0
2007-10-01 10:14:00,2.03,2.03,2.02984,2.02986,975106.0
2007-10-01 10:15:00,2.02982,2.02982,2.02954,2.02954,4687647.0
2007-10-01 10:16:00,2.02942,2.02947,2.02915,2.02938,2581645.0
2007-10-01 10:17:00,2.02952,2.02977,2.0295,2.02977,9548042.0
2007-10-01 10:18:00,2.02972,2.02997,2.02966,2.0299,4967160.0
2007-10-01 10:19:00,2.03013,2.03045,2.03013,2.0304,2257602.0
2007-10-01 10:20:00,2.03034,2.03034,2.03014,2.03028,1911756.0
2007-10-01 10:21:00,2.0302,2.03025,2.0301,2.0301,5956409.0
2007-10-01 10:22:00,2.0301,2.03021,2.03007,2.03019,2807638.0
2007-10-01 10:23:00,2.03016,2.03025,2.03016,2.03018,3132540.0
2007-10-01 10:24:00,2.03017,2.03032,2.03017,2.03026,3621493.0
2007-10-01 10:25:00,2.03031,2.03031,2.03011,2.03022,1061880.0
2007-10-01 10:26:00,2.0303,2.03059,2.0303,2.03059,4840961.0
2007-10-01 10:27:00,2.0305,2.0305,2.02999,2.02999,1946164.0
2007-10-01 10:28:00,2.02986,2.03059,2.02977,2.03059,5085665.0
2007-10-01 10:29:00,2.03066,2.03089,2.0306,2.03089,3893014.0
2007-10-01 10:30:00,2.0309,2.03098,2.0307,2.03098,9228472.0
2007-10-01 10:31:00,2.03111,2.03116,2.03093,2.03104,15597332.0
2007-10-01 10:32:00,2.03104,2.03122,2.03085,2.03122,9006773.0
2007-10-01 10:33:00,2.03128,2.03128,2.03117,2.03117,5445778.0
2007-10-01 10:34:00,2.03113,2.03141,2.0311,2.03141,7089092.0
2007-10-01 10:35:00,2.03155,2.03159,2.03139,2.03139,13937136.0
2007-10-01 10:36:00,2.03131,2.03131,2.03111,2.03128,19877850.0
2007-10-01 10:37:00,2.0314,2.03159,2.03137,2.03159,4023851.0
2007-10-01 10:38:00,2.03166,2.03166,2.03138,2.03138,4236098.0
2007-10-01 10:39:00,2.03118,2.03118,2.03076,2.03076,12584131.0
2007-10-01 10:40:00,2.03054,2.03054,2.03002,2.03002,4680066.0
2007-10-01 10:41:00,2.02997,2.02997,2.02973,2.02973,3545169.0
2007-10-01 10:42:00,2.02973,2.02973,2.02954,2.02955,2927836.0
2007-10-01 10:43:00,2.0295,2.0295,2.02929,2.02931,3345754.0
2007-10-01 10:44:00,2.02926,2.02927,2.02882,2.0291,4543757.0
2007-10-01 10:45:00,2.02922,2.02957,2.02922,2.02957,13148060.0
2007-10-01 10:46:00,2.0297,2.02972,2.0294,2.02972,3702392.0
2007-10-01 10:47:00,2.02982,2.02996,2.02966,2.02966,20407239.0
2007-10-01 10:48:00,2.02956,2.02958,2.02925,2.02928,16591252.0
2007-10-01 10:49:00,2.02923,2.02923,2.02914,2.02918,2393175.0
2007-10-01 10:50:00,2.02936,2.02956,2.02932,2.02956,10457174.0
2007-10-01 10:51:00,2.0296,2.02987,2.0296,2.02987,1280900.0
2007-10-01 10:52:00,2.03006,2.03031,2.03006,2.03031,2204518.0
2007-10-01 10:53:00,2.03028,2.03036,2.02998,2.03034,10192519.0
2007-10-01 10:54:00,2.03047,2.0306,2.03013,2.03013,3376679.0
2007-10-01 10:55:00,2.03002,2.03002,2.02945,2.02945,6483257.0
2007-10-01 10:56:00,2.0294,2.02946,2.0291,2.0291,14829929.0
2007-10-01 10:57:00,2.02915,2.02915,2.02886,2.02886,782662.0
2007-10-01 10:58:00,2.02867,2.02873,2.02865,2.02873,17343804.0
2007-10-01 10:59:00,2.02887,2.02921,2.02883,2.02921,9556225.0
2007-10-01 11:00:00,2.02929,2.02966,2.02925,2.02955,15100924.0
2007-10-01 11:01:00,2.02954,2.02957,2.02933,2.02933,12098302.0
2007-10-01 11:02:00,2.029,2.02929,2.029,2.02901,2689436.0
2007-10-01 11:03:00,2.02915,2.02937,2.02913,2.02937,4093904.0
2007-10-01 11:04:00,2.02935,2.02942,2.02916,2.02922,5644862.0
2007-10-01 11:05:00,2.02922,2.02922,2.02898,2.02917,3349871.0
2007-10-01 11:06:00,2.02908,2.02941,2.02908,2.02941,2469391.0
2007-10-01 11:07:00,2.0295,2.02976,2.02825,2.02825,2753212.0
2007-10-01 11:08:00,2.02955,2.02955,2.02886,2.02886,3950379.0
2007-10-01 11:09:00,2.0289,2.0289,2.02883,2.02886,17633296.0
2007-10-01 11:10:00,2.02882,2.02888,2.02869,2.02869,11467341.0
2007-10-01 11:11:00,2.02874,2.02903,2.02848,2.02848,13379343.0
2007-10-01 11:12:00,2.02888,2.02892,2.02874,2.02883,3977140.0
2007-10-01 11:13:00,2.02884,2.02893,2.02876,2.0288,8820517.0
2007-10-01 11:14:00,2.02905,2.02922,2.02898,2.02922,1545319.0
2007-10-01 11:15:00,2.02919,2.02951,2.02919,2.02951,10390670.0
2007-10-01 11:16:00,2.02943,2.02994,2.02943,2.02987,2118208.0
2007-10-01 11:17:00,2.02981,2.02984,2.02972,2.0298,8675587.0
2007-10-01 11:18:00,2.02965,2.02965,2.02913,2.02913,3786828.0
2007-10-01 11:19:00,2.02904,2.02913,2.02903,2.02905,4342239.0
2007-10-01 11:20:00,2.02887,2.02887,2.02847,2.02847,6135926.0
2007-10-01 11:21:00,2.02845,2.02853,2.02835,2.02853,2977191.0
2007-10-01 11:22:00,2.02862,2.02862,2.02849,2.02857,2420540.0
2007-10-01 11:23:00,2.02864,2.02864,2.02837,2.02837,11343616.0
2007-10-01 11:24:00,2.02818,2.02822,2.02796,2.02796,8693980.0
2007-10-01 11:25:00,2.02789,2.02819,2.02789,2.02819,6257870.0
2007-10-01 11:26:00,2.02823,2.02854,2.02823,2.02854,1743888.0
2007-10-01 11:27:00,2.0286,2.0287,2.02849,2.02849,6662244.0
2007-10-01 11:28:00,2.02857,2.02857,2.02844,2.02844,1043772.0
2007-10-01 11:29:00,2.0285,2.02878,2.02843,2.02878,2125302.0
2007-10-01 11:30:00,2.02885,2.02889,2.02876,2.02888,44387423.0
2007-10-01 11:31:00,2.02885,2.02899,2.02873,2.02899,15281775.0
2007-10-01 11:32:00,2.02893,2.02893,2.0287,2.02874,5854521.0
2007-10-01 11:33:00,2.02885,2.02895,2.02877,2.02884,12158741.0
2007-10-01 11:34:00,2.02883,2.02883,2.02853,2.02853,3864371.0
2007-10-01 11:35:00,2.02792,2.02843,2.02792,2.02817,2560562.0
2007-10-01 11:36:00,2.0281,2.0281,2.02784,2.02784,8144432.0
2007-10-01 11:37:00,2.02792,2.02806,2.02786,2.02804,13649302.0
2007-10-01 11:38:00,2.02802,2.02806,2.02779,2.02779,17669655.0
2007-10-01 11:39:00,2.02777,2.02803,2.02777,2.02803,3570497.0
2007-10-01 11:40:00,2.028,2.02815,2.02784,2.02815,8472830.0
2007-10-01 11:41:00,2.02819,2.0283,2.02812,2.02824,6014877.0
2007-10-01 11:42:00,2.02818,2.02818,2.02785,2.02785,4971435.0
2007-10-01 11:43:00,2.02801,2.02816,2.02798,2.02807,3491959.0
2007-10-01 11:44:00,2.02799,2.02803,2.02752,2.02803,10192073.0
2007-10-01 11:45:00,2.02815,2.0282,2.02804,2.02816,2134031.0
2007-10-01 11:46:00,2.02825,2.02865,2.02825,2.02865,5238631.0
2007-10-01 11:47:00,2.0287,2.0287,2.02841,2.02841,36701873.0
2007-10-01 11:48:00,2.02855,2.0286,2.02844,2.02849,1305347.0
2007-10-01 11:49:00,2.02843,2.02853,2.02834,2.02834,5446853.0
2007-10-01 11:50:00,2.02824,2.02832,2.02819,2.02819,2887301.0
2007-10-01 11:51:00,2.0281,2.0281,2.02754,2.02754,10285235.0
2007-10-01 11:52:00,2.02761,2.02761,2.02721,2.02721,4318689.0
2007-10-01 11:53:00,2.02732,2.02732,2.02694,2.02694,6671856.0
2007-10-01 11:54:00,2.02689,2.02702,2.02553,2.02693,8229407.0
2007-10-01 11:55:00,2.02682,2.02714,2.02682,2.02704,10273933.0
2007-10-01 11:56:00,2.02731,2.02738,2.02722,2.02722,6578701.0
2007-10-01 11:57:00,2.02705,2.02705,2.02676,2.02676,3095255.0
2007-10-01 11:58:00,2.02691,2.02699,2.02681,2.02693,748596.0
2007-10-01 11:59:00,2.02679,2.02679,2.02638,2.02645,4558018.0
2007-10-01 12:00:00,2.02645,2.02655,2.02635,2.02655,1171126.0
2007-10-01 12:01:00,2.02646,2.02649,2.02626,2.02626,6455887.0
2007-10-01 12:02:00,2.02626,2.02631,2.02605,2.02607,10356810.0
2007-10-01 12:03:00,2.02602,2.02623,2.02586,2.02623,7961233.0
2007-10-01 12:04:00,2.0263,2.02644,2.0263,2.02636,8826392.0
2007-10-01 12:05:00,2.02625,2.02636,2.0261,2.0261,3788486.0
2007-10-01 12:06:00,2.02623,2.02635,2.0262,2.02635,11052210.0
2007-10-01 12:07:00,2.02637,2.02638,2.02619,2.02627,6995839.0
2007-10-01 12:08:00,2.02631,2.02638,2.02622,2.02631,29636180.0
2007-10-01 12:09:00,2.02635,2.02649,2.02632,2.02638,3568582.0
2007-10-01 12:10:00,2.02648,2.02676,2.02636,2.02676,11456742.0
2007-10-01 12:11:00,2.02681,2.02705,2.02674,2.02705,3493458.0
2007-10-01 12:12:00,2.02708,2.02708,2.02643,2.02678,4579670.0
2007-10-01 12:13:00,2.02697,2.02708,2.0268,2.0268,13452141.0
2007-10-01 12:14:00,2.0267,2.0267,2.02626,2.02626,7537739.0
2007-10-01 12:15:00,2.02642,2.02677,2.02642,2.02665,14503421.0
2007-10-01 12:16:00,2.02642,2.02693,2.02642,2.02673,10534793.0
2007-10-01 12:17:00,2.02671,2.02692,2.02671,2.02692,25344977.0
2007-10-01 12:18:00,2.02688,2.02709,2.02688,2.02698,2027592.0
2007-10-01 12:19:00,2.02683,2.02683,2.02659,2.02683,3232106.0
2007-10-01 12:20:00,2.02693,2.02694,2.02685,2.02693,2575397.0
2007-10-01 12:21:00,2.02686,2.02686,2.02669,2.02674,5360775.0
2007-10-01 12:22:00,2.02675,2.0269,2.02675,2.02681,1520933.0
2007-10-01 12:23:00,2.02666,2.02666,2.02599,2.02599,7305874.0
2007-10-01 12:24:00,2.02586,2.02586,2.02567,2.02567,6533253.0
2007-10-01 12:25:00,2.0257,2.02574,2.02551,2.02574,9909108.0
2007-10-01 12:26:00,2.02574,2.02583,2.02565,2.02565,2549122.0
2007-10-01 12:27:00,2.02574,2.02606,2.02574,2.02606,5081313.0
2007-10-01 12:28:00,2.02611,2.0263,2.02609,2.02609,10266231.0
2007-10-01 12:29:00,2.02595,2.02595,2.02563,2.02563,9153331.0
2007-10-01 12:30:00,2.02559,2.02573,2.02552,2.02567,8197834.0
2007-10-01 12:31:00,2.02575,2.02575,2.02555,2.02569,3094858.0
2007-10-01 12:32:00,2.02571,2.02571,2.02547,2.02547,3406641.0
2007-10-01 12:33:00,2.02544,2.0255,2.0254,2.02546,20199826.0
2007-10-01 12:34:00,2.02546,2.02559,2.02546,2.02559,3791234.0
2007-10-01 12:35:00,2.02554,2.02554,2.02532,2.02547,3183931.0
2007-10-01 12:36:00,2.02546,2.02551,2.02534,2.02551,50065616.0
2007-10-01 12:37:00,2.02539,2.02568,2.02539,2.0255,18937436.0
2007-10-01 12:38:00,2.02545,2.02551,2.0253,2.02533,10719968.0
2007-10-01 12:39:00,2.02504,2.02548,2.02504,2.02517,14217274.0
2007-10-01 12:40:00,2.02519,2.02553,2.02519,2.02547,15746917.0
2007-10-01 12:41:00,2.02535,2.02552,2.02535,2.02552,6274003.0
2007-10-01 12:42:00,2.02548,2.02548,2.02532,2.0254,7023548.0
2007-10-01 12:43:00,2.02551,2.02551,2.02534,2.02536,24820418.0
2007-10-01 12:44:00,2.02533,2.02548,2.02529,2.02532,5072576.0
2007-10-01 12:45:00,2.0253,2.0253,2.02507,2.02507,1998614.0
2007-10-01 12:46:00,2.02517,2.02554,2.02517,2.02553,13667147.0
2007-10-01 12:47:00,2.02553,2.02554,2.02511,2.02511,4202559.0
2007-10-01 12:48:00,2.02513,2.02537,2.02504,2.02537,3829377.0
2007-10-01 12:49:00,2.02537,2.02537,2.02479,2.02479,4144418.0
2007-10-01 12:50:00,2.02482,2.02482,2.02454,2.02454,4679639.0
2007-10-01 12:51:00,2.02435,2.02435,2.02379,2.02382,8630345.0
2007-10-01 12:52:00,2.02396,2.02409,2.02396,2.02398,4345096.0
2007-10-01 12:53:00,2.02396,2.02407,2.02395,2.02407,10197119.0
2007-10-01 12:54:00,2.02415,2.02428,2.02415,2.02417,13405500.0
2007-10-01 12:55:00,2.02424,2.02432,2.02424,2.02432,14757136.0
2007-10-01 12:56:00,2.02428,2.02452,2.02416,2.02452,3160192.0
2007-10-01 12:57:00,2.02459,2.02566,2.02459,2.02566,17832859.0
2007-10-01 12:58:00,2.02559,2.02559,2.02527,2.02528,3622088.0
2007-10-01 12:59:00,2.02528,2.02596,2.02528,2.02596,3654565.0
2007-10-01 13:00:00,2.02593,2.02622,2.02593,2.02622,6886227.0
2007-10-01 13:01:00,2.02621,2.02622,2.026,2.02622,26481526.0
2007-10-01 13:02:00,2.02621,2.02633,2.02621,2.02633,17181575.0
2007-10-01 13:03:00,2.02639,2.02641,2.0249,2.02641,10666623.0
2007-10-01 13:04:00,2.02638,2.02659,2.02634,2.02659,2894159.0
2007-10-01 13:05:00,2.02664,2.02677,2.02653,2.02655,5744074.0
2007-10-01 13:06:00,2.02652,2.02665,2.02639,2.02665,4395817.0
2007-10-01 13:07:00,2.02669,2.0268,2.02666,2.02666,2122465.0
2007-10-01 13:08:00,2.02679,2.02685,2.02668,2.02677,1746568.0
2007-10-01 13:09:00,2.02679,2.02703,2.02676,2.02703,19731850.0
2007-10-01 13:10:00,2.02688,2.02688,2.02647,2.02647,2954622.0
2007-10-01 13:11:00,2.02656,2.02658,2.0263,2.0263,13074057.0
2007-10-01 13:12:00,2.02685,2.02717,2.02685,2.02695,5125728.0
2007-10-01 13:13:00,2.02693,2.02693,2.02671,2.02679,2415055.0
2007-10-01 13:14:00,2.02684,2.02701,2.02682,2.02696,6062049.0
2007-10-01 13:15:00,2.02692,2.02703,2.02654,2.02688,12625834.0
2007-10-01 13:16:00,2.027,2.02769,2.027,2.02769,1237507.0
2007-10-01 13:17:00,2.02786,2.02793,2.02752,2.02758,8121523.0
2007-10-01 13:18:00,2.02759,2.02814,2.02759,2.02814,2673539.0
2007-10-01 13:19:00,2.02814,2.02883,2.02814,2.02883,1490007.0
2007-10-01 13:20:00,2.02881,2.02922,2.02881,2.02919,1647621.0
2007-10-01 13:21:00,2.02929,2.02982,2.02929,2.02982,8528735.0
2007-10-01 13:22:00,2.02997,2.03027,2.02991,2.03009,1441390.0
2007-10-01 13:23:00,2.03,2.03038,2.02993,2.03038,5465120.0
2007-10-01 13:24:00,2.0302,2.0302,2.02946,2.02949,18892880.0
2007-10-01 13:25:00,2.02952,2.02952,2.02889,2.02889,2445600.0
2007-10-01 13:26:00,2.02889,2.02894,2.02881,2.02894,10768155.0
2007-10-01 13:27:00,2.02881,2.02887,2.02829,2.02829,7376690.0
2007-10-01 13:28:00,2.02828,2.02834,2.02814,2.02815,1665872.0
2007-10-01 13:29:00,2.02794,2.02794,2.02767,2.02772,9052772.0
2007-10-01 13:30:00,2.02766,2.02766,2.02746,2.02748,1333240.0
2007-10-01 13:31:00,2.02753,2.02757,2.02709,2.0272,2098162.0
2007-10-01 13:32:00,2.02714,2.02714,2.02675,2.0269,6767260.0
2007-10-01 13:33:00,2.02684,2.02684,2.02659,2.02659,12308003.0
2007-10-01 13:34:00,2.02653,2.02653,2.0263,2.02635,5219994.0
2007-10-01 13:35:00,2.02647,2.02689,2.02647,2.02689,4204246.0
2007-10-01 13:36:00,2.0269,2.02702,2.02675,2.02702,5338363.0
2007-10-01 13:37:00,2.02706,2.02721,2.02695,2.02721,22866102.0
2007-10-01 13:38:00,2.02729,2.0275,2.02717,2.0275,10010058.0
2007-10-01 13:39:00,2.02751,2.02777,2.02751,2.02777,4175689.0
2007-10-01 13:40:00,2.02763,2.02796,2.02763,2.02796,1219258.0
2007-10-01 13:41:00,2.02799,2.02831,2.02792,2.02831,1689924.0
2007-10-01 13:42:00,2.02826,2.0285,2.02826,2.02839,6361682.0
2007-10-01 13:43:00,2.02822,2.02833,2.02816,2.02825,8310703.0
2007-10-01 13:44:00,2.02823,2.02842,2.02823,2.02842,6374603.0
2007-10-01 13:45:00,2.0284,2.02863,2.0284,2.02849,8569203.0
2007-10-01 13:46:00,2.02836,2.02836,2.02799,2.02799,6012515.0
2007-10-01 13:47:00,2.02816,2.02844,2.02816,2.02833,2386258.0
2007-10-01 13:48:00,2.02829,2.0283,2.028,2.02824,2402043.0
2007-10-01 13:49:00,2.02823,2.02848,2.02823,2.02847,6045204.0
2007-10-01 13:50:00,2.02843,2.02843,2.02796,2.02802,5424199.0
2007-10-01 13:51:00,2.02795,2.0281,2.02795,2.02796,4175115.0
2007-10-01 13:52:00,2.02784,2.02789,2.02782,2.02782,9534107.0
2007-10-01 13:53:00,2.02783,2.02798,2.02756,2.02779,4822849.0
2007-10-01 13:54:00,2.02794,2.02812,2.02794,2.02799,4719490.0
2007-10-01 13:55:00,2.02802,2.02818,2.02795,2.02818,4215842.0
2007-10-01 13:56:00,2.02842,2.0288,2.02842,2.02869,4073617.0
2007-10-01 13:57:00,2.02891,2.02905,2.02891,2.02901,6979842.0
2007-10-01 13:58:00,2.02898,2.02904,2.02881,2.02904,6836965.0
2007-10-01 13:59:00,2.02901,2.02901,2.02861,2.02861,3774852.0
2007-10-01 14:00:00,2.02843,2.02843,2.0282,2.02833,208920.0
2007-10-01 14:01:00,2.02831,2.0284,2.02823,2.0284,13477355.0
2007-10-01 14:02:00,2.0283,2.02852,2.02827,2.0285,7940576.0
2007-10-01 14:03:00,2.0285,2.02852,2.02816,2.02816,6855837.0
2007-10-01 14:04:00,2.02806,2.02806,2.02778,2.02778,7610414.0
2007-10-01 14:05:00,2.02761,2.02767,2.02739,2.02739,42838110.0
2007-10-01 14:06:00,2.02738,2.02762,2.02735,2.02762,2200654.0
2007-10-01 14:07:00,2.02787,2.02812,2.02787,2.02808,4164314.0
2007-10-01 14:08:00,2.0282,2.02838,2.02689,2.02838,2239844.0
2007-10-01 14:09:00,2.02854,2.02854,2.02829,2.02829,982600.0
2007-10-01 14:10:00,2.02807,2.02814,2.02785,2.02785,8968125.0
2007-10-01 14:11:00,2.02771,2.02806,2.02755,2.02806,2628584.0
2007-10-01 14:12:00,2.02814,2.02827,2.02805,2.02817,16530532.0
2007-10-01 14:13:00,2.02794,2.02794,2.0277,2.0277,28525944.0
2007-10-01 14:14:00,2.0275,2.0275,2.02716,2.02732,4620325.0
2007-10-01 14:15:00,2.0272,2.02721,2.02687,2.02687,3719674.0
2007-10-01 14:16:00,2.02694,2.02696,2.02682,2.02688,4760801.0
2007-10-01 14:17:00,2.02707,2.02743,2.02707,2.02738,11199263.0
2007-10-01 14:18:00,2.02721,2.02721,2.02699,2.02699,4510482.0
2007-10-01 14:19:00,2.02683,2.02703,2.02683,2.02702,6682949.0
2007-10-01 14:20:00,2.02721,2.02744,2.02721,2.02727,11975773.0
2007-10-01 14:21:00,2.02746,2.02815,2.02746,2.02815,6451061.0
2007-10-01 14:22:00,2.02818,2.02818,2.02799,2.02799,4532169.0
2007-10-01 14:23:00,2.028,2.028,2.0278,2.0278,21024802.0
2007-10-01 14:24:00,2.02767,2.02779,2.02738,2.02741,12767967.0
2007-10-01 14:25:00,2.02742,2.02742,2.0271,2.02719,1229980.0
2007-10-01 14:26:00,2.02714,2.02716,2.02665,2.02665,4981279.0
2007-10-01 14:27:00,2.02659,2.02659,2.02645,2.02645,8044995.0
2007-10-01 14:28:00,2.02639,2.02639,2.02584,2.02584,1584946.0
2007-10-01 14:29:00,2.02586,2.02602,2.02575,2.02602,6060028.0
2007-10-01 14:30:00,2.02611,2.02622,2.0261,2.0261,7364402.0
2007-10-01 14:31:00,2.02593,2.02593,2.02537,2.02539,2578860.0
2007-10-01 14:32:00,2.02534,2.02534,2.02505,2.02526,1668075.0
2007-10-01 14:33:00,2.0253,2.02534,2.02517,2.02517,8270316.0
2007-10-01 14:34:00,2.02509,2.02547,2.02509,2.02547,3755702.0
2007-10-01 14:35:00,2.02562,2.02582,2.0256,2.02582,10292124.0
2007-10-01 14:36:00,2.02603,2.02652,2.02603,2.02652,2271629.0
2007-10-01 14:37:00,2.02673,2.02686,2.02658,2.02658,6084585.0
2007-10-01 14:38:00,2.02644,2.02662,2.02636,2.02646,22318014.0
2007-10-01 14:39:00,2.02653,2.027,2.02653,2.027,5983522.0
2007-10-01 14:40:00,2.02722,2.02761,2.02722,2.02761,1856991.0
2007-10-01 14:41:00,2.02766,2.02772,2.02726,2.02726,18355255.0
2007-10-01 14:42:00,2.02737,2.02741,2.02709,2.02717,4503595.0
2007-10-01 14:43:00,2.02716,2.02716,2.027,2.02712,1976040.0
2007-10-01 14:44:00,2.02727,2.02727,2.02707,2.02711,15182416.0
2007-10-01 14:45:00,2.02703,2.02711,2.02684,2.02704,6276826.0
2007-10-01 14:46:00,2.02679,2.0269,2.02672,2.02686,1570873.0
2007-10-01 14:47:00,2.02686,2.02689,2.02679,2.02687,8967896.0
2007-10-01 14:48:00,2.02686,2.02716,2.02686,2.02716,20043768.0
2007-10-01 14:49:00,2.02719,2.02744,2.02719,2.02733,678036.0
2007-10-01 14:50:00,2.02728,2.02745,2.02728,2.02738,4554380.0
2007-10-01 14:51:00,2.02735,2.02735,2.02714,2.02731,11227557.0
2007-10-01 14:52:00,2.02735,2.02772,2.02735,2.02745,529000.0
2007-10-01 14:53:00,2.02744,2.02744,2.02719,2.02724,10801311.0
2007-10-01 14:54:00,2.02724,2.02747,2.02713,2.02719,14794027.0
2007-10-01 14:55:00,2.02697,2.02697,2.02673,2.02696,4732998.0
2007-10-01 14:56:00,2.02695,2.02731,2.02687,2.02731,9371909.0
2007-10-01 14:57:00,2.02734,2.02752,2.02734,2.02745,1917776.0
2007-10-01 14:58:00,2.02762,2.02774,2.02762,2.02774,2467638.0
2007-10-01 14:59:00,2.02785,2.02807,2.02785,2.02807,4848848.0
2007-10-01 15:00:00,2.02815,2.02824,2.02806,2.02806,19854222.0
2007-10-01 15:01:00,2.02823,2.02829,2.0281,2.02829,24561483.0
2007-10-01 15:02:00,2.02842,2.02866,2.02842,2.0285,8252954.0
2007-10-01 15:03:00,2.02837,2.02854,2.028,2.02854,16874623.0
2007-10-01 15:04:00,2.0285,2.02867,2.0285,2.02861,5119304.0
2007-10-01 15:05:00,2.0288,2.0288,2.02857,2.02866,6977309.0
2007-10-01 15:06:00,2.0285,2.0285,2.02819,2.02819,2701930.0
2007-10-01 15:07:00,2.02823,2.02843,2.02813,2.02813,25431599.0
2007-10-01 15:08:00,2.02787,2.02789,2.0275,2.0275,4208961.0
2007-10-01 15:09:00,2.02741,2.02742,2.02735,2.02742,6198197.0
2007-10-01 15:10:00,2.02755,2.02788,2.02753,2.02788,7389124.0
2007-10-01 15:11:00,2.02783,2.02792,2.02772,2.02775,13444876.0
2007-10-01 15:12:00,2.0278,2.02786,2.02772,2.02772,2293855.0
2007-10-01 15:13:00,2.0279,2.0279,2.02757,2.02757,8848977.0
2007-10-01 15:14:00,2.02746,2.02763,2.02746,2.02763,4465243.0
2007-10-01 15:15:00,2.02771,2.02802,2.02771,2.02793,17528945.0
2007-10-01 15:16:00,2.02794,2.02807,2.02779,2.02807,5469978.0
2007-10-01 15:17:00,2.02811,2.02814,2.0279,2.02814,12885645.0
2007-10-01 15:18:00,2.02818,2.02845,2.02818,2.02843,2173541.0
2007-10-01 15:19:00,2.02836,2.02836,2.02816,2.02832,7729766.0
2007-10-01 15:20:00,2.02834,2.02834,2.02808,2.02815,13453759.0
2007-10-01 15:21:00,2.02821,2.02831,2.02781,2.02816,25208661.0
2007-10-01 15:22:00,2.02821,2.02833,2.02821,2.02832,5376961.0
2007-10-01 15:23:00,2.02835,2.02855,2.02835,2.02846,4202481.0
2007-10-01 15:24:00,2.02843,2.02871,2.02827,2.02871,8339051.0
2007-10-01 15:25:00,2.02878,2.02918,2.02872,2.02918,3165803.0
2007-10-01 15:26:00,2.02923,2.02943,2.02909,2.02943,10322424.0
2007-10-01 15:27:00,2.02973,2.02993,2.02957,2.02993,5394790.0
2007-10-01 15:28:00,2.02987,2.0299,2.02971,2.0299,455587.0
2007-10-01 15:29:00,2.02999,2.03017,2.02989,2.02989,3378619.0
2007-10-01 15:30:00,2.02992,2.02992,2.02982,2.02983,5968206.0
2007-10-01 15:31:00,2.02987,2.02991,2.02981,2.02981,7721421.0
2007-10-01 15:32:00,2.02983,2.02996,2.02979,2.02979,15171773.0
2007-10-01 15:33:00,2.02986,2.02991,2.02972,2.02991,8663759.0
2007-10-01 15:34:00,2.02983,2.03015,2.02983,2.03015,5235390.0
2007-10-01 15:35:00,2.03016,2.03055,2.03016,2.03044,27962170.0
2007-10-01 15:36:00,2.03066,2.03082,2.03049,2.03082,10409245.0
2007-10-01 15:37:00,2.03075,2.03093,2.03058,2.03093,3997925.0
2007-10-01 15:38:00,2.03105,2.03125,2.03102,2.03125,1238332.0
2007-10-01 15:39:00,2.03123,2.03123,2.03081,2.03084,7621437.0
2007-10-01 15:40:00,2.0308,2.03087,2.03066,2.03066,1395194.0
2007-10-01 15:41:00,2.03069,2.03075,2.03055,2.03056,4896252.0
2007-10-01 15:42:00,2.03052,2.03059,2.03032,2.03032,3624050.0
2007-10-01 15:43:00,2.03018,2.03018,2.02984,2.02984,8014542.0
2007-10-01 15:44:00,2.02982,2.02994,2.02982,2.02993,3479136.0
2007-10-01 15:45:00,2.02989,2.02989,2.02952,2.02965,10465277.0
2007-10-01 15:46:00,2.02953,2.02953,2.02927,2.02927,3110184.0
2007-10-01 15:47:00,2.02924,2.02924,2.029,2.02905,4491341.0
2007-10-01 15:48:00,2.02892,2.02917,2.02868,2.02916,22548348.0
2007-10-01 15:49:00,2.0292,2.02931,2.02913,2.02913,2759305.0
2007-10-01 15:50:00,2.02899,2.02923,2.02888,2.02888,12004471.0
2007-10-01 15:51:00,2.02897,2.0292,2.02868,2.0292,2547803.0
2007-10-01 15:52:00,2.02926,2.02976,2.02926,2.02961,4678807.0
2007-10-01 15:53:00,2.02937,2.02937,2.02916,2.02917,13156018.0
2007-10-01 15:54:00,2.02917,2.02922,2.02861,2.02889,4646314.0
2007-10-01 15:55:00,2.02899,2.0291,2.02895,2.02909,2517869.0
2007-10-01 15:56:00,2.02902,2.02907,2.0289,2.02907,22668348.0
2007-10-01 15:57:00,2.0291,2.02926,2.02905,2.02925,6077399.0
2007-10-01 15:58:00,2.02926,2.02926,2.02895,2.02895,6032003.0
2007-10-01 15:59:00,2.02893,2.02893,2.02857,2.02857,4278789.0
2007-10-01 16:00:00,2.02857,2.02863,2.02822,2.02822,3866940.0
2007-10-01 16:01:00,2.02818,2.02841,2.02791,2.02834,9891133.0
2007-10-01 16:02:00,2.0285,2.02856,2.0285,2.02855,9318964.0
2007-10-01 16:03:00,2.02857,2.02888,2.02857,2.02865,7611548.0
2007-10-01 16:04:00,2.02851,2.02855,2.02844,2.02845,7786269.0
2007-10-01 16:05:00,2.02855,2.02932,2.02855,2.02932,5490439.0
2007-10-01 16:06:00,2.02937,2.02946,2.02915,2.02931,2774305.0
2007-10-01 16:07:00,2.02956,2.02973,2.02956,2.0297,4056535.0
2007-10-01 16:08:00,2.02955,2.02955,2.02921,2.02921,3369096.0
2007-10-01 16:09:00,2.02903,2.02903,2.02887,2.02902,14993687.0
2007-10-01 16:10:00,2.02895,2.02895,2.02869,2.02871,9544632.0
2007-10-01 16:11:00,2.02873,2.02884,2.02866,2.02884,2926622.0
2007-10-01 16:12:00,2.02891,2.02894,2.02881,2.02894,9578690.0
2007-10-01 16:13:00,2.02894,2.02894,2.02875,2.02879,12697523.0
2007-10-01 16:14:00,2.0289,2.02891,2.0287,2.0287,1870190.0
2007-10-01 16:15:00,2.02866,2.02866,2.02845,2.02845,5261419.0
2007-10-01 16:16:00,2.02824,2.02824,2.02769,2.02769,16299614.0
2007-10-01 16:17:00,2.02744,2.02758,2.02732,2.02758,12537960.0
2007-10-01 16:18:00,2.02763,2.02765,2.02747,2.02748,6906918.0
2007-10-01 16:19:00,2.02759,2.02781,2.02759,2.02778,5492417.0
2007-10-01 16:20:00,2.02793,2.02807,2.02793,2.02807,12369784.0
2007-10-01 16:21:00,2.02819,2.02841,2.02812,2.02841,3174729.0
2007-10-01 16:22:00,2.02854,2.0286,2.02839,2.02839,5422255.0
2007-10-01 16:23:00,2.02839,2.0285,2.02808,2.02833,5878843.0
2007-10-01 16:24:00,2.02823,2.02825,2.02793,2.02793,897096.0
2007-10-01 16:25:00,2.02796,2.02809,2.02787,2.02809,15971515.0
2007-10-01 16:26:00,2.02817,2.02817,2.02777,2.02777,17263076.0
2007-10-01 16:27:00,2.02783,2.02817,2.02783,2.02785,19037203.0
2007-10-01 16:28:00,2.02764,2.02764,2.02728,2.02755,17722888.0
2007-10-01 16:29:00,2.02761,2.0278,2.02761,2.0277,9308577.0
2007-10-01 16:30:00,2.02763,2.02763,2.0273,2.0273,9266097.0
2007-10-01 16:31:00,2.02732,2.02741,2.02721,2.02741,39011703.0
2007-10-01 16:32:00,2.02737,2.02745,2.0272,2.0272,4013436.0
2007-10-01 16:33:00,2.02729,2.02759,2.02729,2.02759,10579871.0
2007-10-01 16:34:00,2.02724,2.02756,2.02724,2.02756,2070386.0
2007-10-01 16:35:00,2.02752,2.02759,2.02726,2.02759,6478746.0
2007-10-01 16:36:00,2.0277,2.02775,2.0276,2.0276,1836018.0
2007-10-01 16:37:00,2.02753,2.02806,2.02753,2.02776,10846439.0
2007-10-01 16:38:00,2.02821,2.02824,2.02811,2.02814,6113876.0
2007-10-01 16:39:00,2.02814,2.02815,2.02799,2.02799,2199627.0
2007-10-01 16:40:00,2.02815,2.02822,2.02809,2.02812,1974206.0
2007-10-01 16:41:00,2.02818,2.02846,2.02818,2.02846,5406828.0
2007-10-01 16:42:00,2.02849,2.02849,2.02827,2.02827,2784102.0
2007-10-01 16:43:00,2.02829,2.02837,2.02817,2.02817,1017548.0
2007-10-01 16:44:00,2.028,2.02805,2.02784,2.02805,9646253.0
2007-10-01 16:45:00,2.02814,2.02848,2.02814,2.02841,6163929.0
2007-10-01 16:46:00,2.02862,2.02887,2.02862,2.02876,11879980.0
2007-10-01 16:47:00,2.02884,2.02887,2.02873,2.02873,3651290.0
2007-10-01 16:48:00,2.02869,2.02869,2.02857,2.02857,1787137.0
2007-10-01 16:49:00,2.02855,2.02855,2.0282,2.0282,5505174.0
2007-10-01 16:50:00,2.02829,2.02849,2.02829,2.02849,11441231.0
2007-10-01 16:51:00,2.02855,2.0286,2.02849,2.02852,15285715.0
2007-10-01 16:52:00,2.02826,2.02886,2.02826,2.02878,12433011.0
2007-10-01 16:53:00,2.02866,2.02867,2.02856,2.02867,3753923.0
2007-10-01 16:54:00,2.02881,2.02901,2.02875,2.02901,3200051.0
2007-10-01 16:55:00,2.02895,2.02905,2.02884,2.02903,8694307.0
2007-10-01 16:56:00,2.02886,2.02886,2.02858,2.02858,4868265.0
2007-10-01 16:57:00,2.02863,2.02863,2.02832,2.02836,2628049.0
2007-10-01 16:58:00,2.02822,2.02832,2.02813,2.02813,8149824.0
2007-10-01 16:59:00,2.02815,2.02818,2.0278,2.02818,3147837.0
2007-10-01 17:00:00,2.02828,2.0288,2.02828,2.0288,5287464.0
2007-10-01 17:01:00,2.02874,2.0299,2.02826,2.0299,3803732.0
2007-10-01 17:02:00,2.02993,2.02993,2.02983,2.02983,7238757.0
2007-10-01 17:03:00,2.02976,2.02976,2.0296,2.02964,12417957.0
2007-10-01 17:04:00,2.02975,2.03027,2.02975,2.03027,5024526.0
2007-10-01 17:05:00,2.03042,2.03071,2.03042,2.03071,9015694.0
2007-10-01 17:06:00,2.03068,2.03068,2.03031,2.03031,4306032.0
2007-10-01 17:07:00,2.03036,2.03076,2.03036,2.03076,6167098.0
2007-10-01 17:08:00,2.03077,2.0308,2.03061,2.03066,5700159.0
2007-10-01 17:09:00,2.03045,2.03045,2.03,2.03,4498152.0
2007-10-01 17:10:00,2.03009,2.03023,2.03009,2.03009,9565427.0
2007-10-01 17:11:00,2.03003,2.03014,2.02988,2.03014,10231018.0
2007-10-01 17:12:00,2.03017,2.03035,2.03011,2.03011,2231360.0
2007-10-01 17:13:00,2.03015,2.03015,2.02988,2.02996,29329190.0
2007-10-01 17:14:00,2.02997,2.03011,2.02992,2.03011,7156151.0
2007-10-01 17:15:00,2.03017,2.03036,2.03017,2.03036,28295752.0
2007-10-01 17:16:00,2.03038,2.03052,2.03032,2.03032,3191404.0
2007-10-01 17:17:00,2.03028,2.03051,2.03027,2.03051,8242994.0
2007-10-01 17:18:00,2.03054,2.03093,2.03054,2.03091,3317280.0
2007-10-01 17:19:00,2.03096,2.03115,2.03096,2.03103,4802596.0
2007-10-01 17:20:00,2.03097,2.03097,2.03082,2.03082,5681415.0
2007-10-01 17:21:00,2.03073,2.03073,2.03051,2.03064,2803945.0
2007-10-01 17:22:00,2.03057,2.03067,2.03057,2.03067,4807694.0
2007-10-01 17:23:00,2.03073,2.03093,2.03072,2.03093,12618884.0
2007-10-01 17:24:00,2.03091,2.03113,2.03091,2.03106,4024343.0
2007-10-01 17:25:00,2.03108,2.03108,2.03094,2.03101,1409681.0
2007-10-01 17:26:00,2.03109,2.03123,2.03109,2.03118,6087396.0
2007-10-01 17:27:00,2.03106,2.03114,2.03085,2.03107,8920411.0
2007-10-01 17:28:00,2.03104,2.03133,2.03086,2.03133,5394265.0
2007-10-01 17:29:00,2.03142,2.03159,2.03123,2.03128,3022951.0
2007-10-01 17:30:00,2.03132,2.03132,2.03105,2.03107,8585451.0
2007-10-01 17:31:00,2.03108,2.0311,2.03087,2.03087,5073708.0
2007-10-01 17:32:00,2.03071,2.03071,2.03034,2.03036,10592067.0
2007-10-01 17:33:00,2.03023,2.03023,2.03014,2.03021,3240504.0
2007-10-01 17:34:00,2.03012,2.03013,2.02995,2.02995,2579289.0
2007-10-01 17:35:00,2.03,2.03007,2.02992,2.03006,4611610.0
2007-10-01 17:36:00,2.03007,2.03007,2.0299,2.0299,5548858.0
2007-10-01 17:37:00,2.02997,2.03007,2.0299,2.03,3544665.0
2007-10-01 17:38:00,2.02999,2.03008,2.0299,2.03006,2126248.0
2007-10-01 17:39:00,2.03007,2.03017,2.03006,2.03017,9485458.0
2007-10-01 17:40:00,2.03019,2.03042,2.03019,2.03039,8108287.0
2007-10-01 17:41:00,2.03045,2.03045,2.03026,2.03029,9196604.0
2007-10-01 17:42:00,2.03023,2.03042,2.03023,2.03042,6281626.0
2007-10-01 17:43:00,2.03048,2.03061,2.03048,2.03049,10079528.0
2007-10-01 17:44:00,2.0305,2.03055,2.03037,2.03037,4964193.0
2007-10-01 17:45:00,2.03051,2.03081,2.0305,2.0305,9539490.0
2007-10-01 17:46:00,2.03053,2.03053,2.03026,2.03034,7728833.0
2007-10-01 17:47:00,2.03038,2.03049,2.03038,2.03046,7620729.0
2007-10-01 17:48:00,2.03045,2.03045,2.03022,2.03022,15765580.0
2007-10-01 17:49:00,2.03024,2.0303,2.03021,2.0303,9863396.0
2007-10-01 17:50:00,2.0304,2.03058,2.03037,2.0304,1682536.0
2007-10-01 17:51:00,2.03021,2.03021,2.03004,2.03004,27151420.0
2007-10-01 17:52:00,2.03008,2.03017,2.02997,2.03017,2824509.0
2007-10-01 17:53:00,2.03014,2.03014,2.02975,2.02975,8172442.0
2007-10-01 17:54:00,2.02959,2.02961,2.02949,2.02957,17369623.0
2007-10-01 17:55:00,2.02969,2.02986,2.02969,2.02983,2487869.0
2007-10-01 17:56:00,2.02986,2.02991,2.02981,2.02991,4192777.0
2007-10-01 17:57:00,2.02975,2.02975,2.02933,2.02933,4192414.0
2007-10-01 17:58:00,2.0291,2.0291,2.02855,2.02855,8101412.0
2007-10-01 17:59:00,2.02854,2.02862,2.0284,2.02858,1858208.0
2007-10-01 18:00:00,2.02875,2.02895,2.02875,2.0288,4589578.0
2007-10-01 18:01:00,2.02867,2.02871,2.02847,2.02847,5589717.0
2007-10-01 18:02:00,2.02846,2.02861,2.02819,2.02848,2608958.0
2007-10-01 18:03:00,2.02852,2.02867,2.02841,2.02867,10378245.0
2007-10-01 18:04:00,2.02868,2.02878,2.02868,2.02874,10786647.0
2007-10-01 18:05:00,2.02874,2.02895,2.02874,2.02886,1031670.0
2007-10-01 18:06:00,2.02892,2.02904,2.02886,2.02903,6992494.0
2007-10-01 18:07:00,2.02918,2.02941,2.02918,2.02936,5215103.0
2007-10-01 18:08:00,2.02929,2.02929,2.02893,2.02893,5036845.0
2007-10-01 18:09:00,2.02909,2.02927,2.02909,2.02927,4466098.0
2007-10-01 18:10:00,2.02924,2.02924,2.02881,2.02913,4818733.0
2007-10-01 18:11:00,2.0292,2.02928,2.02906,2.0292,10159843.0
2007-10-01 18:12:00,2.02927,2.02934,2.0292,2.0293,32399625.0
2007-10-01 18:13:00,2.02938,2.0296,2.02938,2.02957,4829969.0
2007-10-01 18:14:00,2.02944,2.02944,2.02927,2.0293,2759362.0
2007-10-01 18:15:00,2.02925,2.02932,2.02918,2.0293,2199300.0
2007-10-01 18:16:00,2.02941,2.02943,2.02935,2.02942,1516166.0
2007-10-01 18:17:00,2.0294,2.02948,2.02928,2.02948,5327506.0
2007-10-01 18:18:00,2.02957,2.02957,2.02934,2.02954,3319562.0
2007-10-01 18:19:00,2.02958,2.02958,2.02948,2.02957,3845503.0
2007-10-01 18:20:00,2.0296,2.02968,2.02951,2.02965,7662348.0
2007-10-01 18:21:00,2.0296,2.0296,2.02929,2.02933,10951602.0
2007-10-01 18:22:00,2.02951,2.02966,2.02951,2.02958,2144018.0
2007-10-01 18:23:00,2.02959,2.02962,2.02916,2.0294,8180935.0
2007-10-01 18:24:00,2.02925,2.02925,2.029,2.02906,1443684.0
2007-10-01 18:25:00,2.02911,2.02912,2.029,2.02905,5537515.0
2007-10-01 18:26:00,2.02917,2.02927,2.02909,2.02915,5280937.0
2007-10-01 18:27:00,2.0291,2.0291,2.02891,2.02893,20249866.0
2007-10-01 18:28:00,2.02902,2.02915,2.029,2.02915,6336085.0
2007-10-01 18:29:00,2.02886,2.02916,2.02886,2.02909,1542752.0
2007-10-01 18:30:00,2.02918,2.02926,2.02905,2.02905,2170077.0
2007-10-01 18:31:00,2.02908,2.02909,2.02896,2.02899,30499226.0
2007-10-01 18:32:00,2.02889,2.02889,2.02853,2.02853,5221508.0
2007-10-01 18:33:00,2.02848,2.02865,2.02848,2.02865,13088169.0
2007-10-01 18:34:00,2.02876,2.02879,2.0286,2.0286,14779150.0
2007-10-01 18:35:00,2.02853,2.02855,2.02844,2.02844,14721554.0
2007-10-01 18:36:00,2.02836,2.02836,2.02795,2.02807,12982938.0
2007-10-01 18:37:00,2.02801,2.02801,2.02776,2.02798,23762195.0
2007-10-01 18:38:00,2.02793,2.02795,2.02784,2.02791,796560.0
2007-10-01 18:39:00,2.02784,2.028,2.02784,2.02792,4012485.0
2007-10-01 18:40:00,2.02787,2.02791,2.02775,2.02788,55771807.0
2007-10-01 18:41:00,2.02809,2.02828,2.02809,2.02826,2539265.0
2007-10-01 18:42:00,2.0281,2.0281,2.02795,2.02809,7667749.0
2007-10-01 18:43:00,2.02805,2.02807,2.02795,2.02795,4836978.0
2007-10-01 18:44:00,2.02785,2.02791,2.02779,2.02789,6559332.0
2007-10-01 18:45:00,2.02788,2.02794,2.02776,2.02776,39005046.0
2007-10-01 18:46:00,2.02783,2.02783,2.0274,2.02757,9685346.0
2007-10-01 18:47:00,2.02745,2.02748,2.02728,2.02748,6835773.0
2007-10-01 18:48:00,2.02754,2.02774,2.02754,2.02774,3080975.0
2007-10-01 18:49:00,2.02772,2.02772,2.02757,2.02768,4161631.0
2007-10-01 18:50:00,2.0277,2.02782,2.02745,2.02772,1892321.0
2007-10-01 18:51:00,2.02777,2.02777,2.02755,2.02767,5020298.0
2007-10-01 18:52:00,2.02777,2.02777,2.02758,2.02766,1893224.0
2007-10-01 18:53:00,2.02784,2.02791,2.02777,2.02789,6661092.0
2007-10-01 18:54:00,2.028,2.02835,2.028,2.02835,3089747.0
2007-10-01 18:55:00,2.02825,2.02825,2.02805,2.02808,8295945.0
2007-10-01 18:56:00,2.02835,2.02837,2.02824,2.02828,1142164.0
2007-10-01 18:57:00,2.02834,2.02842,2.02832,2.02832,2569368.0
2007-10-01 18:58:00,2.02824,2.02834,2.02816,2.02832,8488883.0
2007-10-01 18:59:00,2.02835,2.02862,2.02835,2.02862,6976445.0
2007-10-01 19:00:00,2.02857,2.02861,2.02851,2.02854,17677779.0
2007-10-01 19:01:00,2.02856,2.0286,2.02846,2.0286,23946837.0
2007-10-01 19:02:00,2.02847,2.02847,2.0283,2.02832,12747303.0
2007-10-01 19:03:00,2.02833,2.02833,2.02809,2.02809,15542824.0
2007-10-01 19:04:00,2.02824,2.02824,2.02804,2.02804,2812220.0
2007-10-01 19:05:00,2.02815,2.02815,2.02799,2.02799,6846628.0
2007-10-01 19:06:00,2.0281,2.02838,2.0281,2.02825,3010270.0
2007-10-01 19:07:00,2.02822,2.02822,2.02804,2.02804,1699921.0
2007-10-01 19:08:00,2.0281,2.02816,2.02809,2.02813,1642641.0
2007-10-01 19:09:00,2.02816,2.02816,2.02791,2.02797,11793939.0
2007-10-01 19:10:00,2.02793,2.02793,2.02778,2.02782,527132.0
2007-10-01 19:11:00,2.028,2.02805,2.02776,2.02776,22008666.0
2007-10-01 19:12:00,2.02797,2.02797,2.02783,2.02783,9955854.0
2007-10-01 19:13:00,2.02737,2.02773,2.02737,2.02773,8695853.0
2007-10-01 19:14:00,2.02777,2.02793,2.02771,2.02789,5182042.0
2007-10-01 19:15:00,2.02779,2.02779,2.0275,2.0275,5906717.0
2007-10-01 19:16:00,2.02749,2.02749,2.02721,2.02721,21905944.0
2007-10-01 19:17:00,2.02711,2.0272,2.02691,2.02691,19001783.0
2007-10-01 19:18:00,2.02707,2.02719,2.02707,2.02712,1347075.0
2007-10-01 19:19:00,2.027,2.027,2.02674,2.02679,35538701.0
2007-10-01 19:20:00,2.02694,2.02702,2.0266,2.02699,4235609.0
2007-10-01 19:21:00,2.02688,2.02695,2.02679,2.02679,4115498.0
2007-10-01 19:22:00,2.02662,2.02662,2.02623,2.02623,1949346.0
2007-10-01 19:23:00,2.02636,2.02646,2.02635,2.02646,3540470.0
2007-10-01 19:24:00,2.02649,2.02649,2.02584,2.02596,6894292.0
2007-10-01 19:25:00,2.02593,2.02633,2.02593,2.02633,11328913.0
2007-10-01 19:26:00,2.02647,2.02657,2.02641,2.02648,5055342.0
2007-10-01 19:27:00,2.02639,2.02639,2.02617,2.02617,3293290.0
2007-10-01 19:28:00,2.02603,2.02664,2.02603,2.02664,13038732.0
2007-10-01 19:29:00,2.02659,2.02699,2.02659,2.02699,6140935.0
2007-10-01 19:30:00,2.02712,2.02743,2.02712,2.02743,1812945.0
2007-10-01 19:31:00,2.02759,2.02791,2.02758,2.02791,22426256.0
2007-10-01 19:32:00,2.02812,2.02812,2.02792,2.02792,5845025.0
2007-10-01 19:33:00,2.02747,2.02799,2.02747,2.02758,7991740.0
2007-10-01 19:34:00,2.02745,2.02747,2.02728,2.02742,6883632.0
2007-10-01 19:35:00,2.02745,2.02753,2.02738,2.02738,10239012.0
2007-10-01 19:36:00,2.02729,2.02729,2.02703,2.02705,1520992.0
2007-10-01 19:37:00,2.02718,2.0274,2.02718,2.02726,19241387.0
2007-10-01 19:38:00,2.0273,2.0273,2.02716,2.02717,4390157.0
2007-10-01 19:39:00,2.02715,2.02744,2.02704,2.02744,3736944.0
2007-10-01 19:40:00,2.02737,2.02755,2.02714,2.02755,14990128.0
2007-10-01 19:41:00,2.02759,2.02761,2.02755,2.02755,2207389.0
2007-10-01 19:42:00,2.02743,2.0276,2.02739,2.0276,11912632.0
2007-10-01 19:43:00,2.02767,2.02772,2.02761,2.02768,12977897.0
2007-10-01 19:44:00,2.02763,2.02763,2.02746,2.02756,2996619.0
2007-10-01 19:45:00,2.02751,2.02767,2.02736,2.02767,15538656.0
2007-10-01 19:46:00,2.02771,2.02791,2.02761,2.02791,11122092.0
2007-10-01 19:47:00,2.02786,2.02786,2.02759,2.02761,11436505.0
2007-10-01 19:48:00,2.02761,2.02762,2.02749,2.0276,463592.0
2007-10-01 19:49:00,2.02765,2.02771,2.02755,2.02758,2486826.0
2007-10-01 19:50:00,2.0276,2.0276,2.02725,2.02725,22703573.0
2007-10-01 19:51:00,2.02713,2.02714,2.0269,2.02714,3201685.0
2007-10-01 19:52:00,2.02731,2.02771,2.02731,2.02771,6794632.0
2007-10-01 19:53:00,2.02778,2.02798,2.02775,2.02798,4673062.0
2007-10-01 19:54:00,2.02812,2.02834,2.02812,2.02821,7239283.0
2007-10-01 19:55:00,2.02807,2.02807,2.02773,2.02789,17007264.0
2007-10-01 19:56:00,2.02789,2.02789,2.02768,2.0278,4613689.0
2007-10-01 19:57:00,2.02765,2.02782,2.02765,2.02782,5082379.0
2007-10-01 19:58:00,2.02789,2.02811,2.02788,2.02805,5089017.0
2007-10-01 19:59:00,2.02816,2.02819,2.02805,2.02805,12886782.0
2007-10-01 20:00:00,2.028,2.02801,2.02789,2.02797,10271537.0
2007-10-01 20:01:00,2.02792,2.02792,2.02754,2.02774,495512.0
2007-10-01 20:02:00,2.0277,2.0277,2.02696,2.02696,12336509.0
2007-10-01 20:03:00,2.027,2.02713,2.02696,2.02696,7277894.0
2007-10-01 20:04:00,2.02689,2.02694,2.02685,2.02685,6857918.0
2007-10-01 20:05:00,2.02672,2.02672,2.02638,2.02638,15030518.0
2007-10-01 20:06:00,2.02596,2.02636,2.02596,2.02616,2932432.0
2007-10-01 20:07:00,2.02597,2.02599,2.02588,2.0259,15558691.0
2007-10-01 20:08:00,2.02592,2.02604,2.02592,2.02598,8673888.0
2007-10-01 20:09:00,2.02597,2.0261,2.02573,2.0258,1938611.0
2007-10-01 20:10:00,2.02586,2.02594,2.0258,2.02594,3502890.0
2007-10-01 20:11:00,2.0259,2.0259,2.0257,2.02578,4589522.0
2007-10-01 20:12:00,2.02575,2.02575,2.02554,2.02556,1896920.0
2007-10-01 20:13:00,2.02542,2.02582,2.02501,2.02501,3793012.0
2007-10-01 20:14:00,2.0256,2.02572,2.02552,2.02572,5064416.0
2007-10-01 20:15:00,2.02577,2.02587,2.02577,2.02587,23492140.0
2007-10-01 20:16:00,2.02589,2.026,2.02588,2.02599,1190172.0
2007-10-01 20:17:00,2.02606,2.02618,2.02599,2.02618,1732032.0
2007-10-01 20:18:00,2.02624,2.02631,2.02615,2.02628,6233103.0
2007-10-01 20:19:00,2.02625,2.02625,2.02614,2.02621,4246658.0
2007-10-01 20:20:00,2.0262,2.0262,2.02603,2.0262,5187660.0
2007-10-01 20:21:00,2.0262,2.0262,2.02602,2.02602,3493696.0
2007-10-01 20:22:00,2.02604,2.0261,2.02587,2.02587,5041055.0
2007-10-01 20:23:00,2.02572,2.02572,2.02528,2.02535,6890240.0
2007-10-01 20:24:00,2.02535,2.02557,2.02535,2.02555,3870969.0
2007-10-01 20:25:00,2.02558,2.02558,2.02524,2.0253,32589629.0
2007-10-01 20:26:00,2.02534,2.02548,2.02522,2.02548,7229832.0
2007-10-01 20:27:00,2.02542,2.02555,2.02536,2.02538,17664241.0
2007-10-01 20:28:00,2.02518,2.02531,2.02518,2.02519,6106373.0
2007-10-01 20:29:00,2.02527,2.02556,2.02527,2.02556,8594771.0
2007-10-01 20:30:00,2.02559,2.02572,2.02559,2.02572,9501189.0
2007-10-01 20:31:00,2.02581,2.02582,2.02568,2.02582,3130231.0
2007-10-01 20:32:00,2.02585,2.02589,2.02567,2.02589,7913097.0
2007-10-01 20:33:00,2.02592,2.02621,2.02592,2.0262,6409936.0
2007-10-01 20:34:00,2.02608,2.02623,2.02597,2.02619,4245576.0
2007-10-01 20:35:00,2.02625,2.02634,2.02614,2.02624,32236736.0
2007-10-01 20:36:00,2.02606,2.02628,2.02606,2.02616,4779042.0
2007-10-01 20:37:00,2.02617,2.02617,2.0259,2.02595,12153079.0
2007-10-01 20:38:00,2.026,2.026,2.02578,2.02592,6089886.0
2007-10-01 20:39:00,2.02586,2.02586,2.02566,2.02566,4927934.0
2007-10-01 20:40:00,2.02579,2.02601,2.02579,2.026,8356329.0
2007-10-01 20:41:00,2.02604,2.02604,2.02579,2.02591,8893862.0
2007-10-01 20:42:00,2.02601,2.02621,2.02601,2.02619,4906883.0
2007-10-01 20:43:00,2.02617,2.02617,2.02589,2.02595,8665876.0
2007-10-01 20:44:00,2.02595,2.026,2.02584,2.02584,8884161.0
2007-10-01 20:45:00,2.0257,2.0259,2.0257,2.02583,2252059.0
2007-10-01 20:46:00,2.02588,2.02608,2.02588,2.02596,1329669.0
2007-10-01 20:47:00,2.0261,2.02613,2.026,2.02608,8163322.0
2007-10-01 20:48:00,2.02613,2.02621,2.02467,2.02618,8906005.0
2007-10-01 20:49:00,2.02608,2.02608,2.02548,2.02548,32176996.0
2007-10-01 20:50:00,2.02579,2.0259,2.02578,2.02583,926444.0
2007-10-01 20:51:00,2.02584,2.02586,2.02566,2.02579,5899622.0
2007-10-01 20:52:00,2.02568,2.02595,2.02568,2.02587,4571982.0
2007-10-01 20:53:00,2.02603,2.02632,2.02599,2.02609,1618108.0
2007-10-01 20:54:00,2.02606,2.02639,2.02605,2.02616,4265527.0
2007-10-01 20:55:00,2.02615,2.02615,2.02589,2.02598,6203237.0
2007-10-01 20:56:00,2.0259,2.02598,2.0258,2.02584,2142062.0
2007-10-01 20:57:00,2.02586,2.02603,2.02586,2.02592,4422466.0
2007-10-01 20:58:00,2.02572,2.02585,2.02572,2.02574,3229111.0
2007-10-01 20:59:00,2.0257,2.0257,2.02545,2.02545,6226289.0
2007-10-01 21:00:00,2.02542,2.02555,2.02533,2.02546,7895812.0
2007-10-01 21:01:00,2.02557,2.02562,2.02549,2.02549,8025985.0
2007-10-01 21:02:00,2.02556,2.02591,2.02556,2.02571,6117022.0
2007-10-01 21:03:00,2.02592,2.02603,2.02592,2.02592,3984489.0
2007-10-01 21:04:00,2.02589,2.02589,2.0258,2.02588,11416565.0
2007-10-01 21:05:00,2.02585,2.02585,2.02567,2.02581,2550657.0
2007-10-01 21:06:00,2.02573,2.02581,2.02567,2.02581,3780598.0
2007-10-01 21:07:00,2.02583,2.02597,2.02581,2.02596,8653530.0
2007-10-01 21:08:00,2.02588,2.02588,2.02571,2.02571,14349006.0
2007-10-01 21:09:00,2.02553,2.02559,2.02514,2.02553,11842205.0
2007-10-01 21:10:00,2.02568,2.0258,2.02564,2.02565,13646958.0
2007-10-01 21:11:00,2.02556,2.02558,2.02546,2.02558,17572421.0
2007-10-01 21:12:00,2.0258,2.02586,2.02448,2.02448,7076442.0
2007-10-01 21:13:00,2.02593,2.02593,2.02569,2.02569,16269779.0
2007-10-01 21:14:00,2.02569,2.02575,2.02562,2.02568,1881989.0
2007-10-01 21:15:00,2.02568,2.02613,2.02567,2.02613,3464875.0
2007-10-01 21:16:00,2.02631,2.02674,2.02631,2.02674,2796001.0
2007-10-01 21:17:00,2.02681,2.02719,2.02681,2.02685,3554102.0
2007-10-01 21:18:00,2.02679,2.02686,2.02673,2.02686,7819515.0
2007-10-01 21:19:00,2.02649,2.02696,2.02649,2.02696,13339684.0
2007-10-01 21:20:00,2.02701,2.02706,2.02696,2.02701,7150717.0
2007-10-01 21:21:00,2.02704,2.02716,2.02692,2.02716,17740062.0
2007-10-01 21:22:00,2.02728,2.02729,2.02708,2.02708,8474595.0
2007-10-01 21:23:00,2.02736,2.02767,2.02736,2.02767,3319199.0
2007-10-01 21:24:00,2.02778,2.02787,2.02761,2.02761,3369340.0
2007-10-01 21:25:00,2.02756,2.02769,2.02752,2.02758,6729240.0
2007-10-01 21:26:00,2.02747,2.02751,2.02732,2.02737,296586.0
2007-10-01 21:27:00,2.0273,2.02733,2.02718,2.02718,9658969.0
2007-10-01 21:28:00,2.02715,2.02718,2.02704,2.02718,13007668.0
2007-10-01 21:29:00,2.02713,2.0272,2.02662,2.02705,15498419.0
2007-10-01 21:30:00,2.02699,2.02712,2.02692,2.02704,4808029.0
2007-10-01 21:31:00,2.027,2.027,2.02679,2.0269,7761907.0
2007-10-01 21:32:00,2.02678,2.02685,2.0267,2.02673,4210318.0
2007-10-01 21:33:00,2.02662,2.0268,2.02662,2.02673,5467406.0
2007-10-01 21:34:00,2.02662,2.02674,2.02662,2.02674,10017182.0
2007-10-01 21:35:00,2.02664,2.02689,2.02639,2.02689,7048457.0
2007-10-01 21:36:00,2.02688,2.02707,2.02668,2.02668,27255537.0
2007-10-01 21:37:00,2.02684,2.02684,2.02666,2.02679,4434208.0
2007-10-01 21:38:00,2.02676,2.02676,2.02642,2.02642,3871206.0
2007-10-01 21:39:00,2.02644,2.02668,2.02643,2.02668,18361708.0
2007-10-01 21:40:00,2.02661,2.02661,2.0264,2.02656,7948538.0
2007-10-01 21:41:00,2.0266,2.0266,2.0265,2.02654,3769193.0
2007-10-01 21:42:00,2.02661,2.02671,2.02654,2.02654,10492203.0
2007-10-01 21:43:00,2.02676,2.02681,2.02676,2.02677,2286857.0
2007-10-01 21:44:00,2.02674,2.02675,2.02667,2.02669,4052031.0
2007-10-01 21:45:00,2.02672,2.02692,2.02672,2.02692,6028586.0
2007-10-01 21:46:00,2.02693,2.02695,2.02677,2.02692,6885954.0
2007-10-01 21:47:00,2.02697,2.02701,2.02686,2.02686,2494234.0
2007-10-01 21:48:00,2.02672,2.02684,2.02668,2.0267,13401411.0
2007-10-01 21:49:00,2.02655,2.02655,2.02587,2.02587,5330871.0
2007-10-01 21:50:00,2.02594,2.026,2.02579,2.02591,7295569.0
2007-10-01 21:51:00,2.0257,2.0259,2.0257,2.02578,2093168.0
2007-10-01 21:52:00,2.02587,2.02593,2.02587,2.02593,471326.0
2007-10-01 21:53:00,2.02586,2.02586,2.02563,2.02579,6266426.0
2007-10-01 21:54:00,2.02578,2.02581,2.02564,2.0257,5414188.0
2007-10-01 21:55:00,2.02567,2.02594,2.02528,2.02528,8167385.0
2007-10-01 21:56:00,2.02536,2.02551,2.02536,2.02549,3699364.0
2007-10-01 21:57:00,2.02557,2.02557,2.0255,2.0255,2362489.0
2007-10-01 21:58:00,2.02544,2.02563,2.0254,2.02563,5073519.0
2007-10-01 21:59:00,2.02533,2.02575,2.02533,2.02553,3660851.0
2007-10-01 22:00:00,2.02562,2.0258,2.02557,2.02559,3598322.0
2007-10-01 22:01:00,2.02557,2.02571,2.02557,2.02563,3583839.0
2007-10-01 22:02:00,2.02549,2.02567,2.02547,2.02565,6659400.0
2007-10-01 22:03:00,2.02571,2.02571,2.02556,2.02563,6370522.0
2007-10-01 22:04:00,2.02555,2.02555,2.02522,2.02522,3464496.0
2007-10-01 22:05:00,2.02511,2.02511,2.02485,2.02492,1369253.0
2007-10-01 22:06:00,2.02486,2.02486,2.02472,2.02472,1025745.0
2007-10-01 22:07:00,2.02488,2.02505,2.02485,2.02497,3729383.0
2007-10-01 22:08:00,2.02451,2.02486,2.02451,2.02467,12726716.0
2007-10-01 22:09:00,2.02459,2.02485,2.02455,2.02485,7319686.0
2007-10-01 22:10:00,2.02495,2.02495,2.02425,2.02434,2595465.0
2007-10-01 22:11:00,2.02449,2.02456,2.02439,2.02456,4094661.0
2007-10-01 22:12:00,2.02455,2.02461,2.02443,2.02461,9415617.0
2007-10-01 22:13:00,2.02452,2.02452,2.02426,2.02426,3480356.0
2007-10-01 22:14:00,2.02441,2.02466,2.02435,2.02466,5143008.0
2007-10-01 22:15:00,2.02469,2.0247,2.02444,2.0247,6765571.0
2007-10-01 22:16:00,2.02471,2.02471,2.0245,2.02459,3679881.0
2007-10-01 22:17:00,2.02451,2.02463,2.02451,2.02453,13855716.0
2007-10-01 22:18:00,2.02449,2.02459,2.02438,2.02459,6114014.0
2007-10-01 22:19:00,2.02437,2.02437,2.02383,2.02383,29667431.0
2007-10-01 22:20:00,2.02424,2.02436,2.0242,2.02436,4175982.0
2007-10-01 22:21:00,2.02422,2.02425,2.02412,2.02417,6505650.0
2007-10-01 22:22:00,2.02405,2.02409,2.02401,2.02409,3023890.0
2007-10-01 22:23:00,2.02404,2.02422,2.02384,2.02422,6273085.0
2007-10-01 22:24:00,2.02426,2.02429,2.02414,2.02417,3704291.0
2007-10-01 22:25:00,2.02415,2.02424,2.02404,2.02414,6458052.0
2007-10-01 22:26:00,2.02423,2.02423,2.02404,2.02415,1238570.0
2007-10-01 22:27:00,2.0242,2.0242,2.02385,2.02403,4587584.0
2007-10-01 22:28:00,2.02419,2.02438,2.02419,2.02431,5634471.0
2007-10-01 22:29:00,2.02431,2.02433,2.02418,2.02418,26943071.0
2007-10-01 22:30:00,2.0242,2.0242,2.02404,2.02406,9492901.0
2007-10-01 22:31:00,2.02409,2.0242,2.024,2.02414,8345535.0
2007-10-01 22:32:00,2.02411,2.0243,2.02398,2.0243,10509393.0
2007-10-01 22:33:00,2.02438,2.02449,2.02438,2.02439,1573050.0
2007-10-01 22:34:00,2.02449,2.02449,2.02438,2.02438,2522768.0
2007-10-01 22:35:00,2.02425,2.02428,2.02412,2.02418,2202128.0
2007-10-01 22:36:00,2.02443,2.02459,2.02442,2.02445,3640518.0
2007-10-01 22:37:00,2.02452,2.02481,2.02452,2.02481,14116335.0
2007-10-01 22:38:00,2.02476,2.02494,2.02476,2.02486,3238196.0
2007-10-01 22:39:00,2.02492,2.0251,2.02491,2.02509,12058233.0
2007-10-01 22:40:00,2.02509,2.0252,2.02497,2.02497,2442569.0
2007-10-01 22:41:00,2.02488,2.02504,2.02469,2.02504,7577610.0
2007-10-01 22:42:00,2.02511,2.02518,2.02502,2.02511,3429701.0
2007-10-01 22:43:00,2.02499,2.02515,2.02499,2.02509,3893031.0
2007-10-01 22:44:00,2.02504,2.02504,2.02478,2.02489,2339243.0
2007-10-01 22:45:00,2.02459,2.02543,2.02459,2.02543,6245711.0
2007-10-01 22:46:00,2.02547,2.02559,2.02538,2.02552,2849531.0
2007-10-01 22:47:00,2.0252,2.02621,2.0252,2.02621,8932561.0
2007-10-01 22:48:00,2.02625,2.02625,2.02587,2.02593,3914231.0
2007-10-01 22:49:00,2.02599,2.02614,2.02585,2.02585,12375220.0
2007-10-01 22:50:00,2.02585,2.02604,2.02583,2.02604,929401.0
2007-10-01 22:51:00,2.02603,2.02607,2.02597,2.02602,2374308.0
2007-10-01 22:52:00,2.02609,2.02668,2.02609,2.02668,17829143.0
2007-10-01 22:53:00,2.02676,2.02677,2.02658,2.02658,4727644.0
2007-10-01 22:54:00,2.02641,2.02656,2.02584,2.02584,18728274.0
2007-10-01 22:55:00,2.02582,2.02587,2.02566,2.02587,18056074.0
2007-10-01 22:56:00,2.02581,2.0259,2.0254,2.0259,2134410.0
2007-10-01 22:57:00,2.02605,2.02605,2.0258,2.0258,3368492.0
2007-10-01 22:58:00,2.02575,2.02579,2.02562,2.02562,1775444.0
2007-10-01 22:59:00,2.0257,2.02587,2.02558,2.02587,9327772.0
2007-10-01 23:00:00,2.02593,2.02593,2.02552,2.02566,9037578.0
2007-10-01 23:01:00,2.02566,2.02591,2.02566,2.02571,14832435.0
2007-10-01 23:02:00,2.02566,2.02571,2.0256,2.02566,35156772.0
2007-10-01 23:03:00,2.02572,2.02601,2.02569,2.02601,3210341.0
2007-10-01 23:04:00,2.02614,2.02614,2.02575,2.02575,6122170.0
2007-10-01 23:05:00,2.02579,2.02594,2.02451,2.02584,4940258.0
2007-10-01 23:06:00,2.02589,2.02594,2.02566,2.02566,14017909.0
2007-10-01 23:07:00,2.02577,2.02596,2.02559,2.02559,6784856.0
2007-10-01 23:08:00,2.0257,2.02594,2.0257,2.0257,4307505.0
2007-10-01 23:09:00,2.02585,2.02605,2.02568,2.02568,4881436.0
2007-10-01 23:10:00,2.02574,2.02595,2.02571,2.02571,26268831.0
2007-10-01 23:11:00,2.02562,2.02566,2.02551,2.02566,11592402.0
2007-10-01 23:12:00,2.02565,2.02566,2.02558,2.02558,5759367.0
2007-10-01 23:13:00,2.02561,2.0257,2.02544,2.0257,3265612.0
2007-10-01 23:14:00,2.02572,2.02572,2.02557,2.02561,6938210.0
2007-10-01 23:15:00,2.0256,2.02561,2.02549,2.02549,2343864.0
2007-10-01 23:16:00,2.02559,2.02569,2.02537,2.02537,4583099.0
2007-10-01 23:17:00,2.02533,2.02543,2.0253,2.02543,5913292.0
2007-10-01 23:18:00,2.02539,2.02539,2.02514,2.02514,21013581.0
2007-10-01 23:19:00,2.02507,2.02512,2.02485,2.02485,9054459.0
2007-10-01 23:20:00,2.02489,2.02499,2.02487,2.02492,1510182.0
2007-10-01 23:21:00,2.02487,2.0249,2.02484,2.02489,3888096.0
2007-10-01 23:22:00,2.02505,2.02558,2.02505,2.02558,18287577.0
2007-10-01 23:23:00,2.0256,2.02561,2.02509,2.02552,4952414.0
2007-10-01 23:24:00,2.02552,2.02599,2.02552,2.02599,3003661.0
2007-10-01 23:25:00,2.026,2.02625,2.026,2.02606,14651802.0
2007-10-01 23:26:00,2.026,2.02602,2.02567,2.02567,1616687.0
2007-10-01 23:27:00,2.02562,2.0257,2.02549,2.0257,7094926.0
2007-10-01 23:28:00,2.02572,2.02577,2.02561,2.02568,5788562.0
2007-10-01 23:29:00,2.02567,2.02567,2.02545,2.02556,23966034.0
2007-10-01 23:30:00,2.02556,2.02566,2.02552,2.02559,3644152.0
2007-10-01 23:31:00,2.02551,2.02551,2.02534,2.02534,2676291.0
2007-10-01 23:32:00,2.02542,2.02542,2.02487,2.02496,30649200.0
2007-10-01 23:33:00,2.02508,2.02539,2.02508,2.02528,7949039.0
2007-10-01 23:34:00,2.02545,2.02573,2.02545,2.02573,1259113.0
2007-10-01 23:35:00,2.02568,2.02583,2.02567,2.02567,13979441.0
2007-10-01 23:36:00,2.02561,2.02587,2.02561,2.02587,2912933.0
2007-10-01 23:38:00,2.026,2.026,2.02538,2.02538,2420425.0
2007-10-01 23:39:00,2.02525,2.02538,2.02511,2.02511,7050394.0
2007-10-01 23:40:00,2.02509,2.02523,2.02509,2.02513,11250465.0
2007-10-01 23:41:00,2.02521,2.02521,2.025,2.02504,2533124.0
2007-10-01 23:42:00,2.02523,2.02529,2.02515,2.02527,18391550.0
2007-10-01 23:43:00,2.02515,2.02538,2.02514,2.02528,11884630.0
2007-10-01 23:44:00,2.02529,2.02567,2.02521,2.02567,5963686.0
2007-10-01 23:45:00,2.02578,2.0259,2.02549,2.0257,6873441.0
2007-10-01 23:46:00,2.02578,2.02581,2.02426,2.02581,5999223.0
2007-10-01 23:48:00,2.02598,2.02601,2.02593,2.02595,4808252.0
2007-10-01 23:49:00,2.02547,2.02604,2.02547,2.02568,6329512.0
2007-10-01 23:50:00,2.02557,2.02562,2.02525,2.02555,14513670.0
2007-10-01 23:51:00,2.02546,2.02546,2.02505,2.02505,2924050.0
2007-10-01 23:52:00,2.025,2.02508,2.02487,2.02508,5721860.0
2007-10-01 23:53:00,2.02515,2.02522,2.02508,2.02508,7083956.0
2007-10-01 23:54:00,2.02517,2.02527,2.0247,2.02508,11635335.0
2007-10-01 23:55:00,2.02515,2.02522,2.02499,2.02522,30288893.0
2007-10-01 23:56:00,2.02531,2.02533,2.02504,2.0253,11908810.0
2007-10-01 23:57:00,2.02526,2.02531,2.02514,2.02518,1244770.0
2007-10-01 23:58:00,2.02532,2.02536,2.02518,2.02531,9311067.0
2007-10-01 23:59:00,2.02535,2.02535,2.02482,2.02508,20386854.0
2007-10-02 00:00:00,2.02506,2.02519,2.02506,2.02519,7291175.0
2007-10-02 00:01:00,2.02522,2.02523,2.02513,2.02513,2814050.0
2007-10-02 00:02:00,2.0252,2.0255,2.0249,2.0255,4065908.0
2007-10-02 00:03:00,2.02564,2.02574,2.02423,2.02546,15129067.0
2007-10-02 00:04:00,2.02548,2.02548,2.02519,2.02532,646809.0
2007-10-02 00:05:00,2.02539,2.02558,2.02539,2.0255,1324272.0
2007-10-02 00:06:00,2.02534,2.02557,2.02522,2.02557,3132749.0
2007-10-02 00:07:00,2.02544,2.02544,2.0252,2.0252,4185456.0
2007-10-02 00:08:00,2.02532,2.02572,2.02532,2.02536,3660674.0
2007-10-02 00:09:00,2.02521,2.02561,2.02521,2.02541,11071252.0
2007-10-02 00:10:00,2.0253,2.02535,2.02528,2.02535,8884311.0
2007-10-02 00:11:00,2.02523,2.02523,2.02506,2.02516,1512377.0
2007-10-02 00:12:00,2.0252,2.02527,2.02503,2.02506,26394656.0
2007-10-02 00:13:00,2.02505,2.02505,2.02485,2.02485,17769109.0
2007-10-02 00:14:00,2.02479,2.0248,2.02433,2.02471,3785756.0
2007-10-02 00:15:00,2.02485,2.02498,2.02485,2.02498,2638044.0
2007-10-02 00:16:00,2.02502,2.02503,2.02488,2.02492,7727585.0
2007-10-02 00:17:00,2.02485,2.02485,2.02451,2.02457,21655165.0
2007-10-02 00:18:00,2.02462,2.02477,2.0246,2.02477,5567860.0
2007-10-02 00:19:00,2.02472,2.02497,2.02471,2.02497,2311778.0
2007-10-02 00:20:00,2.02492,2.02505,2.02481,2.02482,2994173.0
2007-10-02 00:21:00,2.02484,2.02491,2.02477,2.02489,28673485.0
2007-10-02 00:22:00,2.0248,2.02487,2.02469,2.02469,27020418.0
2007-10-02 00:23:00,2.02467,2.02502,2.02467,2.02502,1782986.0
2007-10-02 00:24:00,2.02506,2.02511,2.02495,2.02495,3058764.0
2007-10-02 00:25:00,2.02485,2.02494,2.02484,2.02493,3653781.0
2007-10-02 00:26:00,2.02493,2.02502,2.02493,2.02499,14068664.0
2007-10-02 00:27:00,2.02503,2.02504,2.0249,2.02492,1882150.0
2007-10-02 00:28:00,2.02496,2.02501,2.0247,2.02483,6915113.0
2007-10-02 00:29:00,2.02497,2.02508,2.02478,2.02507,5638975.0
2007-10-02 00:30:00,2.02519,2.02539,2.02519,2.02539,3339131.0
2007-10-02 00:31:00,2.0252,2.0254,2.02481,2.0254,1920029.0
2007-10-02 00:32:00,2.02552,2.02552,2.02513,2.02513,12766167.0
2007-10-02 00:33:00,2.02518,2.0255,2.02518,2.0255,15563018.0
2007-10-02 00:34:00,2.02558,2.02579,2.02556,2.02579,3822273.0
2007-10-02 00:35:00,2.02589,2.02595,2.02586,2.02586,5842006.0
2007-10-02 00:36:00,2.02589,2.02605,2.02589,2.02597,2897052.0
2007-10-02 00:37:00,2.02616,2.02619,2.02603,2.02603,4542757.0
2007-10-02 00:38:00,2.02598,2.02634,2.02598,2.02623,4851332.0
2007-10-02 00:39:00,2.02627,2.02638,2.02626,2.02638,23491433.0
2007-10-02 00:40:00,2.02643,2.02643,2.02625,2.02629,3159389.0
2007-10-02 00:41:00,2.02622,2.02634,2.02617,2.02625,6010486.0
2007-10-02 00:42:00,2.02637,2.02637,2.02612,2.02612,3518693.0
2007-10-02 00:43:00,2.026,2.02608,2.02585,2.02601,6354828.0
2007-10-02 00:44:00,2.02606,2.02615,2.02594,2.02615,6617915.0
2007-10-02 00:45:00,2.02616,2.02627,2.0261,2.02627,6354966.0
2007-10-02 00:46:00,2.0263,2.02633,2.02606,2.02606,26749944.0
2007-10-02 00:47:00,2.02612,2.02613,2.02605,2.02613,13561496.0
2007-10-02 00:48:00,2.02607,2.02607,2.02576,2.02595,19359566.0
2007-10-02 00:49:00,2.02599,2.02641,2.02567,2.02641,5350638.0
2007-10-02 00:50:00,2.02656,2.02677,2.02656,2.02677,1267184.0
2007-10-02 00:51:00,2.02691,2.02745,2.02691,2.02739,19635000.0
2007-10-02 00:52:00,2.02783,2.02783,2.02716,2.02724,2690976.0
2007-10-02 00:53:00,2.02717,2.02718,2.02695,2.02695,7093924.0
2007-10-02 00:54:00,2.02709,2.02716,2.02706,2.02716,1610267.0
2007-10-02 00:55:00,2.02721,2.02728,2.02713,2.02728,8248596.0
2007-10-02 00:56:00,2.02724,2.02724,2.02702,2.02702,7877860.0
2007-10-02 00:57:00,2.02704,2.02714,2.02693,2.02695,21565937.0
2007-10-02 00:58:00,2.02714,2.02732,2.02687,2.02687,9019509.0
2007-10-02 00:59:00,2.02723,2.02733,2.02715,2.02733,11991422.0
2007-10-02 01:00:00,2.02738,2.02747,2.0273,2.0273,6739912.0
2007-10-02 01:01:00,2.02715,2.02738,2.0271,2.02738,5825887.0
2007-10-02 01:02:00,2.02731,2.02734,2.02712,2.02712,4747959.0
2007-10-02 01:03:00,2.02714,2.02721,2.027,2.02721,7304487.0
2007-10-02 01:04:00,2.0272,2.0272,2.02686,2.02706,29725517.0
2007-10-02 01:05:00,2.02718,2.02732,2.02707,2.02732,5949595.0
2007-10-02 01:06:00,2.02734,2.02734,2.02715,2.02722,4992861.0
2007-10-02 01:07:00,2.02722,2.0273,2.02717,2.02725,8429339.0
2007-10-02 01:08:00,2.02725,2.02725,2.02689,2.027,3282935.0
2007-10-02 01:09:00,2.02716,2.02716,2.0271,2.0271,23383758.0
2007-10-02 01:10:00,2.02712,2.02721,2.02695,2.027,2738978.0
2007-10-02 01:11:00,2.02712,2.02712,2.02692,2.02694,2344789.0
2007-10-02 01:12:00,2.02694,2.02703,2.02683,2.027,24519752.0
2007-10-02 01:13:00,2.02715,2.02722,2.02713,2.02721,16052912.0
2007-10-02 01:14:00,2.02719,2.02729,2.02719,2.02726,14914728.0
2007-10-02 01:15:00,2.02721,2.02721,2.02697,2.02697,18640640.0
2007-10-02 01:16:00,2.02714,2.0273,2.02713,2.0273,17565329.0
2007-10-02 01:17:00,2.02715,2.02731,2.02713,2.02713,4273879.0
2007-10-02 01:18:00,2.02721,2.02721,2.02692,2.027,11042133.0
2007-10-02 01:19:00,2.02725,2.02766,2.02725,2.02766,3935548.0
2007-10-02 01:20:00,2.0276,2.02793,2.0276,2.02765,6211554.0
2007-10-02 01:21:00,2.0278,2.02792,2.02774,2.02774,22755114.0
2007-10-02 01:22:00,2.02764,2.02764,2.02714,2.02728,12275173.0
2007-10-02 01:23:00,2.02726,2.02732,2.02721,2.02721,12363012.0
2007-10-02 01:24:00,2.02734,2.02734,2.02718,2.02728,11768182.0
2007-10-02 01:25:00,2.02724,2.0273,2.02724,2.02726,2644104.0
2007-10-02 01:26:00,2.02717,2.02717,2.027,2.02701,19477611.0
2007-10-02 01:27:00,2.02705,2.02705,2.02682,2.02688,3802097.0
2007-10-02 01:28:00,2.02701,2.02705,2.02679,2.02705,13952294.0
2007-10-02 01:29:00,2.02702,2.02702,2.02673,2.02696,1273366.0
2007-10-02 01:30:00,2.02683,2.02724,2.02683,2.02724,2006808.0
2007-10-02 01:31:00,2.02728,2.02734,2.02719,2.0273,9202215.0
2007-10-02 01:32:00,2.02705,2.02712,2.02688,2.02689,6585530.0
2007-10-02 01:33:00,2.02717,2.02748,2.02717,2.02733,13537428.0
2007-10-02 01:34:00,2.02748,2.02757,2.0271,2.02757,23616748.0
2007-10-02 01:35:00,2.02758,2.02758,2.02731,2.02744,2338275.0
2007-10-02 01:36:00,2.02739,2.02754,2.02739,2.02743,25168246.0
2007-10-02 01:37:00,2.02738,2.02745,2.02725,2.02745,11498900.0
2007-10-02 01:38:00,2.02744,2.02752,2.02734,2.02734,11068612.0
2007-10-02 01:39:00,2.0274,2.02744,2.02721,2.02733,5627117.0
2007-10-02 01:40:00,2.02745,2.02746,2.02738,2.02738,12650380.0
2007-10-02 01:41:00,2.02745,2.02757,2.02738,2.02749,4269419.0
2007-10-02 01:42:00,2.02763,2.02763,2.02747,2.02757,2944485.0
2007-10-02 01:43:00,2.02764,2.02779,2.02758,2.02758,4867767.0
2007-10-02 01:44:00,2.02767,2.02767,2.0274,2.0276,7149767.0
2007-10-02 01:45:00,2.02766,2.02778,2.02766,2.02778,4755498.0
2007-10-02 01:46:00,2.0279,2.02805,2.02773,2.02805,1434287.0
2007-10-02 01:47:00,2.02805,2.02807,2.02792,2.02795,6308055.0
2007-10-02 01:48:00,2.02798,2.02805,2.02765,2.02805,20739344.0
2007-10-02 01:49:00,2.02811,2.02824,2.02809,2.02809,3879260.0
2007-10-02 01:50:00,2.02794,2.02794,2.02762,2.02777,1842217.0
2007-10-02 01:51:00,2.02779,2.02805,2.02779,2.02805,1790647.0
2007-10-02 01:52:00,2.02794,2.02799,2.02788,2.02788,5104541.0
2007-10-02 01:53:00,2.02787,2.02793,2.02785,2.02785,13085374.0
2007-10-02 01:54:00,2.02789,2.02789,2.02745,2.02754,16954543.0
2007-10-02 01:55:00,2.02746,2.02759,2.02737,2.02757,20100917.0
2007-10-02 01:56:00,2.02757,2.02772,2.02718,2.02718,2380713.0
2007-10-02 01:58:00,2.0275,2.02763,2.02716,2.02763,2209290.0
2007-10-02 01:59:00,2.02761,2.02761,2.02722,2.02753,3274328.0
2007-10-02 02:00:00,2.02755,2.02768,2.02728,2.02768,3089279.0
2007-10-02 02:01:00,2.02768,2.02773,2.02766,2.02773,2229130.0
2007-10-02 02:02:00,2.02757,2.02774,2.02756,2.02756,4165262.0
2007-10-02 02:03:00,2.0271,2.02728,2.02702,2.02702,2416969.0
2007-10-02 02:04:00,2.02709,2.02711,2.02689,2.02689,18497210.0
2007-10-02 02:05:00,2.02673,2.02686,2.0264,2.02686,17595001.0
2007-10-02 02:06:00,2.02699,2.02731,2.02699,2.02723,13186915.0
2007-10-02 02:07:00,2.02721,2.02741,2.02721,2.02741,5114770.0
2007-10-02 02:08:00,2.02756,2.02767,2.0275,2.02751,1919029.0
2007-10-02 02:09:00,2.02763,2.02763,2.0275,2.02757,1914787.0
2007-10-02 02:10:00,2.02753,2.02753,2.02744,2.02752,3584274.0
2007-10-02 02:11:00,2.02751,2.02751,2.02686,2.02716,22240582.0
2007-10-02 02:12:00,2.02715,2.02727,2.02713,2.02716,6116012.0
2007-10-02 02:13:00,2.02718,2.02722,2.02697,2.02722,1586951.0
2007-10-02 02:14:00,2.02724,2.02734,2.02707,2.02707,4489706.0
2007-10-02 02:15:00,2.02693,2.02697,2.02665,2.02697,6750157.0
2007-10-02 02:16:00,2.02701,2.02747,2.02701,2.02747,4493877.0
2007-10-02 02:17:00,2.0275,2.02752,2.02741,2.0275,2716566.0
2007-10-02 02:18:00,2.02727,2.0274,2.02727,2.0274,4364568.0
2007-10-02 02:19:00,2.0273,2.02737,2.02724,2.02725,11989743.0
2007-10-02 02:20:00,2.02714,2.02739,2.02714,2.02739,5824569.0
2007-10-02 02:21:00,2.02724,2.02746,2.02699,2.02731,11516608.0
2007-10-02 02:22:00,2.02748,2.02767,2.02741,2.02767,11340137.0
2007-10-02 02:23:00,2.0276,2.0276,2.02743,2.02743,25190918.0
2007-10-02 02:24:00,2.02753,2.02753,2.02744,2.02751,2312836.0
2007-10-02 02:25:00,2.02755,2.02761,2.0272,2.02757,25642507.0
2007-10-02 02:26:00,2.02742,2.02758,2.02732,2.02732,14767566.0
2007-10-02 02:27:00,2.02723,2.02739,2.02723,2.02724,6127786.0
2007-10-02 02:28:00,2.02748,2.02759,2.0274,2.0274,9109300.0
2007-10-02 02:29:00,2.02736,2.02749,2.02735,2.02735,1976957.0
2007-10-02 02:30:00,2.0275,2.02768,2.02741,2.02741,1336447.0
2007-10-02 02:31:00,2.02737,2.02753,2.02732,2.02753,14308577.0
2007-10-02 02:32:00,2.02738,2.02753,2.0273,2.02742,3524376.0
2007-10-02 02:33:00,2.02725,2.02725,2.02702,2.0271,20818310.0
2007-10-02 02:34:00,2.02711,2.02711,2.02695,2.027,2661672.0
2007-10-02 02:35:00,2.0271,2.0271,2.02676,2.02695,12560767.0
2007-10-02 02:36:00,2.02683,2.02686,2.02654,2.02654,11302809.0
2007-10-02 02:37:00,2.02651,2.02656,2.0259,2.02642,12116446.0
2007-10-02 02:38:00,2.02648,2.02662,2.02648,2.02657,21936867.0
2007-10-02 02:39:00,2.02645,2.02645,2.02633,2.02635,6667620.0
2007-10-02 02:40:00,2.02635,2.02635,2.02608,2.02616,4070696.0
2007-10-02 02:41:00,2.02622,2.02633,2.02618,2.02622,11690982.0
2007-10-02 02:42:00,2.02599,2.02611,2.02597,2.02599,4482305.0
2007-10-02 02:43:00,2.02612,2.02612,2.02596,2.02604,17173765.0
2007-10-02 02:44:00,2.026,2.02641,2.026,2.02631,19431504.0
2007-10-02 02:45:00,2.02636,2.0264,2.02636,2.02637,16391612.0
2007-10-02 02:46:00,2.02647,2.02664,2.02644,2.02664,15478654.0
2007-10-02 02:47:00,2.0266,2.0267,2.0266,2.02662,22528256.0
2007-10-02 02:48:00,2.02651,2.02665,2.02639,2.02665,2467679.0
2007-10-02 02:49:00,2.02666,2.02677,2.02662,2.02672,2658170.0
2007-10-02 02:50:00,2.02672,2.02678,2.02672,2.02674,22411116.0
2007-10-02 02:51:00,2.02658,2.02669,2.02653,2.02653,3156971.0
2007-10-02 02:52:00,2.0264,2.02649,2.02621,2.02649,9157344.0
2007-10-02 02:53:00,2.02667,2.02691,2.02667,2.02691,5098918.0
2007-10-02 02:54:00,2.027,2.02716,2.02694,2.02716,5775184.0
2007-10-02 02:55:00,2.02707,2.02712,2.02696,2.02697,31528976.0
2007-10-02 02:56:00,2.02699,2.0271,2.02694,2.027,7447478.0
2007-10-02 02:57:00,2.02689,2.02716,2.02689,2.02716,5187890.0
2007-10-02 02:58:00,2.02737,2.02752,2.02726,2.02752,5672169.0
2007-10-02 02:59:00,2.02769,2.02776,2.0276,2.0276,7297437.0
2007-10-02 03:00:00,2.02753,2.02753,2.02733,2.02748,11755142.0
2007-10-02 03:01:00,2.02706,2.02762,2.02706,2.02762,9078520.0
2007-10-02 03:02:00,2.02765,2.02784,2.02765,2.02775,22191744.0
2007-10-02 03:03:00,2.02777,2.02777,2.02751,2.02751,8539688.0
2007-10-02 03:04:00,2.02737,2.02737,2.02704,2.02716,7906256.0
2007-10-02 03:05:00,2.02705,2.02716,2.02705,2.02716,1752769.0
2007-10-02 03:06:00,2.02702,2.0272,2.02697,2.02697,7348932.0
2007-10-02 03:07:00,2.02692,2.02692,2.02654,2.02683,2722284.0
2007-10-02 03:08:00,2.02643,2.02687,2.02643,2.02687,18372788.0
2007-10-02 03:10:00,2.02684,2.02684,2.02611,2.02654,5163712.0
2007-10-02 03:11:00,2.02659,2.02724,2.02659,2.02724,19784943.0
2007-10-02 03:12:00,2.0272,2.0272,2.02655,2.02655,14857028.0
2007-10-02 03:13:00,2.02632,2.02673,2.02632,2.02673,24943997.0
2007-10-02 03:14:00,2.02697,2.02709,2.02696,2.02706,6614243.0
2007-10-02 03:15:00,2.02705,2.02705,2.02683,2.02687,7210628.0
2007-10-02 03:16:00,2.02679,2.02682,2.02664,2.02667,6379709.0
2007-10-02 03:17:00,2.02663,2.02675,2.02663,2.02672,3492845.0
2007-10-02 03:18:00,2.02653,2.02653,2.0263,2.02647,5999687.0
2007-10-02 03:19:00,2.02665,2.02676,2.02662,2.02662,3376137.0
2007-10-02 03:20:00,2.02657,2.0267,2.02651,2.02657,24419369.0
2007-10-02 03:21:00,2.02654,2.02677,2.02654,2.02677,4785294.0
2007-10-02 03:22:00,2.02687,2.02704,2.02687,2.02704,4286834.0
2007-10-02 03:23:00,2.02698,2.02724,2.02698,2.02702,2684446.0
2007-10-02 03:24:00,2.02701,2.02708,2.02692,2.02692,6194472.0
2007-10-02 03:25:00,2.02671,2.02702,2.0266,2.02677,3946998.0
2007-10-02 03:26:00,2.02689,2.02714,2.02689,2.0271,16132497.0
2007-10-02 03:27:00,2.02718,2.02731,2.02714,2.02726,11703492.0
2007-10-02 03:28:00,2.02731,2.02742,2.02685,2.02722,1901397.0
2007-10-02 03:29:00,2.02746,2.0276,2.02731,2.02731,3068772.0
2007-10-02 03:30:00,2.02722,2.02732,2.02701,2.02712,5323305.0
2007-10-02 03:31:00,2.02706,2.02748,2.02691,2.02748,7269885.0
2007-10-02 03:32:00,2.02759,2.02759,2.02755,2.02757,1965897.0
2007-10-02 03:33:00,2.02753,2.02753,2.02736,2.02753,13860754.0
2007-10-02 03:34:00,2.02754,2.02754,2.0272,2.0272,3769504.0
2007-10-02 03:35:00,2.02701,2.02701,2.0268,2.02682,2939423.0
2007-10-02 03:36:00,2.0269,2.0269,2.02676,2.02676,1747854.0
2007-10-02 03:37:00,2.02678,2.0269,2.02663,2.02663,26058846.0
2007-10-02 03:38:00,2.02663,2.02695,2.02657,2.02695,29463093.0
2007-10-02 03:39:00,2.02698,2.02739,2.02698,2.02739,3140249.0
2007-10-02 03:40:00,2.02745,2.02745,2.02723,2.02741,2137764.0
2007-10-02 03:41:00,2.02745,2.02755,2.02739,2.02755,5445340.0
2007-10-02 03:42:00,2.02747,2.02747,2.02733,2.02738,23994644.0
2007-10-02 03:43:00,2.02746,2.02767,2.02738,2.02753,7074600.0
2007-10-02 03:44:00,2.02747,2.02747,2.0271,2.02741,2818422.0
2007-10-02 03:45:00,2.02741,2.0275,2.02698,2.02717,4173930.0
2007-10-02 03:46:00,2.02715,2.02732,2.02709,2.02709,16434619.0
2007-10-02 03:47:00,2.02691,2.027,2.02672,2.027,28928820.0
2007-10-02 03:48:00,2.02706,2.02707,2.02682,2.02682,1526265.0
2007-10-02 03:49:00,2.02679,2.02681,2.02674,2.02681,8866577.0
2007-10-02 03:50:00,2.02689,2.02712,2.02687,2.02687,10110733.0
2007-10-02 03:51:00,2.02699,2.02702,2.02687,2.02702,3750308.0
2007-10-02 03:52:00,2.02698,2.02715,2.02698,2.02698,4341309.0
2007-10-02 03:53:00,2.02702,2.02708,2.02684,2.02684,3378354.0
2007-10-02 03:54:00,2.02691,2.02691,2.02647,2.02647,1406554.0
2007-10-02 03:55:00,2.02629,2.02665,2.02629,2.02635,596853.0
2007-10-02 03:56:00,2.0263,2.02672,2.02496,2.02672,16700594.0
2007-10-02 03:57:00,2.02685,2.02706,2.02661,2.02706,4090452.0
2007-10-02 03:58:00,2.02713,2.02756,2.02713,2.02756,2875588.0
2007-10-02 03:59:00,2.02763,2.02765,2.02757,2.02757,7215413.0
2007-10-02 04:00:00,2.02756,2.02769,2.02717,2.02769,21598532.0
2007-10-02 04:01:00,2.02763,2.02769,2.02758,2.02769,9028477.0
2007-10-02 04:02:00,2.02757,2.02767,2.02745,2.02745,1230374.0
2007-10-02 04:03:00,2.02742,2.02756,2.02724,2.02724,11197753.0
2007-10-02 04:04:00,2.02713,2.02713,2.02685,2.02702,27633330.0
2007-10-02 04:05:00,2.02705,2.02715,2.02686,2.02691,11233186.0
2007-10-02 04:06:00,2.02678,2.02678,2.02646,2.02646,7409995.0
2007-10-02 04:07:00,2.02645,2.0268,2.02645,2.02678,6135384.0
2007-10-02 04:08:00,2.02681,2.02688,2.02668,2.02668,2775821.0
2007-10-02 04:09:00,2.02668,2.02668,2.02628,2.02655,14490486.0
2007-10-02 04:10:00,2.02656,2.02656,2.02611,2.02611,6212714.0
2007-10-02 04:11:00,2.02657,2.0267,2.02657,2.0267,4409622.0
2007-10-02 04:12:00,2.0267,2.02674,2.02654,2.02654,7051637.0
2007-10-02 04:13:00,2.02628,2.02631,2.02475,2.0261,5678930.0
2007-10-02 04:14:00,2.02613,2.02664,2.026,2.02664,7425129.0
2007-10-02 04:15:00,2.0266,2.0266,2.02632,2.02632,6551341.0
2007-10-02 04:16:00,2.0262,2.02639,2.02615,2.0263,12456377.0
2007-10-02 04:17:00,2.02641,2.02662,2.02641,2.02649,17257718.0
2007-10-02 04:18:00,2.02628,2.02641,2.02623,2.02641,2393352.0
2007-10-02 04:19:00,2.02633,2.02653,2.02633,2.02653,11738798.0
2007-10-02 04:20:00,2.02651,2.02676,2.02605,2.02605,7060281.0
2007-10-02 04:21:00,2.02616,2.02616,2.02567,2.02586,2660393.0
2007-10-02 04:22:00,2.02586,2.02586,2.02554,2.02577,28316538.0
2007-10-02 04:23:00,2.02599,2.02616,2.02599,2.02615,3031150.0
2007-10-02 04:24:00,2.02626,2.0264,2.02626,2.02638,13363386.0
2007-10-02 04:25:00,2.02653,2.02654,2.02646,2.02647,1279455.0
2007-10-02 04:26:00,2.0264,2.0264,2.02597,2.02597,8297535.0
2007-10-02 04:27:00,2.02569,2.02588,2.02541,2.02588,27936560.0
2007-10-02 04:28:00,2.02584,2.02595,2.02584,2.02591,2951682.0
2007-10-02 04:29:00,2.02592,2.026,2.02586,2.02598,3438851.0
2007-10-02 04:30:00,2.02604,2.02609,2.0259,2.02609,23313261.0
2007-10-02 04:31:00,2.02605,2.02618,2.02601,2.02618,6106723.0
2007-10-02 04:32:00,2.02622,2.02647,2.02612,2.02647,6964004.0
2007-10-02 04:33:00,2.02652,2.027,2.02652,2.027,1472260.0
2007-10-02 04:34:00,2.0271,2.0271,2.02694,2.02706,13869558.0
2007-10-02 04:35:00,2.02711,2.02717,2.02704,2.02715,2832041.0
2007-10-02 04:36:00,2.02724,2.02726,2.02675,2.02718,4704489.0
2007-10-02 04:37:00,2.02719,2.02725,2.02709,2.02725,19465222.0
2007-10-02 04:38:00,2.02726,2.02726,2.02706,2.02706,3659728.0
2007-10-02 04:39:00,2.02708,2.02715,2.02695,2.02695,1543365.0
2007-10-02 04:40:00,2.02692,2.02709,2.02678,2.02704,8371357.0
2007-10-02 04:41:00,2.02707,2.02707,2.02693,2.027,19747747.0
2007-10-02 04:42:00,2.02686,2.02686,2.02654,2.02677,5651623.0
2007-10-02 04:43:00,2.02692,2.0271,2.02691,2.0271,4651475.0
2007-10-02 04:44:00,2.02708,2.02717,2.02708,2.02717,2508954.0
2007-10-02 04:45:00,2.0271,2.0271,2.02686,2.02688,6826260.0
2007-10-02 04:46:00,2.02687,2.02689,2.02673,2.02681,3138502.0
2007-10-02 04:47:00,2.02673,2.02674,2.02665,2.0267,6295765.0
2007-10-02 04:48:00,2.02682,2.02699,2.02682,2.02699,10859392.0
2007-10-02 04:49:00,2.027,2.02706,2.02685,2.02685,28759395.0
2007-10-02 04:50:00,2.02675,2.02675,2.02657,2.02657,4895633.0
2007-10-02 04:51:00,2.02651,2.02657,2.02628,2.02649,4091862.0
2007-10-02 04:52:00,2.02654,2.0267,2.02654,2.02659,6870044.0
2007-10-02 04:53:00,2.02642,2.02642,2.0262,2.0264,12756311.0
2007-10-02 04:54:00,2.02641,2.02672,2.02522,2.02672,4779200.0
2007-10-02 04:55:00,2.0267,2.02677,2.0267,2.02675,6761094.0
2007-10-02 04:56:00,2.02673,2.02695,2.02673,2.02694,2952308.0
2007-10-02 04:57:00,2.02699,2.02711,2.02699,2.02711,35601792.0
2007-10-02 04:58:00,2.02705,2.02705,2.02685,2.0269,14108661.0
2007-10-02 04:59:00,2.02697,2.02697,2.02688,2.02693,9178933.0
2007-10-02 05:00:00,2.02688,2.02693,2.02674,2.02686,8878519.0
2007-10-02 05:01:00,2.02675,2.02692,2.02664,2.02674,1954474.0
2007-10-02 05:02:00,2.02683,2.02686,2.02678,2.02682,3633366.0
2007-10-02 05:03:00,2.02677,2.02683,2.0267,2.02683,2237092.0
2007-10-02 05:04:00,2.02689,2.0269,2.02675,2.02684,17220863.0
2007-10-02 05:05:00,2.02676,2.02708,2.02676,2.02691,19563641.0
2007-10-02 05:06:00,2.02696,2.02707,2.02685,2.02685,5133161.0
2007-10-02 05:07:00,2.02669,2.02669,2.02635,2.02669,18704513.0
2007-10-02 05:08:00,2.02677,2.02685,2.02673,2.02673,2316625.0
2007-10-02 05:09:00,2.02671,2.02671,2.02659,2.02662,884638.0
2007-10-02 05:10:00,2.02656,2.02695,2.02631,2.02695,11455356.0
2007-10-02 05:11:00,2.02694,2.02694,2.02668,2.0267,4040704.0
2007-10-02 05:12:00,2.02667,2.02667,2.02597,2.02597,9020055.0
2007-10-02 05:13:00,2.02645,2.02648,2.02632,2.0264,2714614.0
2007-10-02 05:14:00,2.02648,2.02683,2.02648,2.02683,5851332.0
2007-10-02 05:15:00,2.027,2.02712,2.0269,2.02712,2363108.0
2007-10-02 05:16:00,2.02723,2.02739,2.02709,2.02709,3724320.0
2007-10-02 05:17:00,2.02701,2.02716,2.02686,2.02702,3433135.0
2007-10-02 05:18:00,2.02703,2.02703,2.02671,2.02677,7414491.0
2007-10-02 05:19:00,2.02676,2.02686,2.02675,2.02679,2683847.0
2007-10-02 05:20:00,2.02682,2.02682,2.02661,2.02672,13169761.0
2007-10-02 05:21:00,2.02677,2.02692,2.02677,2.02685,3262997.0
2007-10-02 05:22:00,2.02678,2.02678,2.02651,2.02651,13544745.0
2007-10-02 05:23:00,2.02666,2.02692,2.02666,2.02686,3620607.0
2007-10-02 05:24:00,2.02672,2.02696,2.02672,2.02696,2414878.0
2007-10-02 05:25:00,2.02705,2.02711,2.02705,2.02706,2541065.0
2007-10-02 05:26:00,2.02695,2.02733,2.02695,2.02733,1523831.0
2007-10-02 05:27:00,2.02744,2.02764,2.02736,2.02764,11232784.0
2007-10-02 05:28:00,2.02771,2.02776,2.02755,2.02755,9185048.0
2007-10-02 05:29:00,2.02751,2.02751,2.02711,2.02711,9453196.0
2007-10-02 05:30:00,2.02701,2.02701,2.02678,2.02678,28450972.0
2007-10-02 05:31:00,2.02665,2.0267,2.02646,2.02646,5942280.0
2007-10-02 05:32:00,2.02635,2.02647,2.02625,2.02647,5067471.0
2007-10-02 05:33:00,2.02643,2.02673,2.02643,2.02673,1288434.0
2007-10-02 05:34:00,2.02665,2.02676,2.02647,2.02676,6707576.0
2007-10-02 05:35:00,2.02677,2.0268,2.02667,2.02673,3805909.0
2007-10-02 05:36:00,2.02671,2.02706,2.02648,2.02706,6798618.0
2007-10-02 05:37:00,2.0273,2.02788,2.0273,2.02788,3255696.0
2007-10-02 05:38:00,2.02801,2.02801,2.02776,2.02776,7081368.0
2007-10-02 05:39:00,2.02768,2.02806,2.02765,2.02806,4528774.0
2007-10-02 05:40:00,2.02782,2.02841,2.02782,2.02806,28764234.0
2007-10-02 05:41:00,2.02812,2.02812,2.02767,2.02795,6660149.0
2007-10-02 05:42:00,2.02811,2.02822,2.02787,2.02787,15013236.0
2007-10-02 05:43:00,2.02793,2.02793,2.02763,2.02763,3584881.0
2007-10-02 05:44:00,2.02762,2.02769,2.02746,2.02769,7353083.0
2007-10-02 05:45:00,2.0277,2.02787,2.02758,2.02787,5014634.0
2007-10-02 05:46:00,2.02793,2.02796,2.0278,2.0278,3193280.0
2007-10-02 05:47:00,2.02763,2.02763,2.02739,2.02739,9426929.0
2007-10-02 05:48:00,2.02744,2.02775,2.02741,2.02775,4237902.0
2007-10-02 05:49:00,2.02775,2.02777,2.0276,2.02777,2366181.0
2007-10-02 05:50:00,2.02778,2.02778,2.02763,2.02778,7041546.0
2007-10-02 05:51:00,2.0279,2.02807,2.02787,2.02787,12647039.0
2007-10-02 05:52:00,2.02836,2.02843,2.02821,2.02837,3555858.0
2007-10-02 05:53:00,2.02819,2.0283,2.02796,2.02796,1042955.0
2007-10-02 05:54:00,2.02799,2.02829,2.02799,2.02829,1439804.0
2007-10-02 05:55:00,2.02831,2.02842,2.02826,2.02826,3360327.0
2007-10-02 05:56:00,2.02819,2.02819,2.0278,2.02796,6163431.0
2007-10-02 05:57:00,2.0279,2.0279,2.02762,2.02762,6570696.0
2007-10-02 05:58:00,2.02774,2.02774,2.02767,2.02772,3936122.0
2007-10-02 05:59:00,2.02766,2.02781,2.0275,2.02781,3517079.0
2007-10-02 06:00:00,2.02772,2.02829,2.02772,2.0279,3340497.0
2007-10-02 06:01:00,2.0283,2.02832,2.02822,2.02832,4633774.0
2007-10-02 06:02:00,2.02842,2.02846,2.02841,2.02846,2255145.0
2007-10-02 06:03:00,2.02845,2.02861,2.02838,2.02856,3649010.0
2007-10-02 06:04:00,2.02856,2.02863,2.02844,2.02863,9066812.0
2007-10-02 06:05:00,2.02864,2.02873,2.0285,2.02853,5025701.0
2007-10-02 06:06:00,2.02844,2.02862,2.02834,2.02862,6297915.0
2007-10-02 06:07:00,2.02873,2.02901,2.02873,2.02886,6534468.0
2007-10-02 06:08:00,2.02878,2.02883,2.02847,2.02847,2030232.0
2007-10-02 06:09:00,2.02864,2.02864,2.02806,2.02817,7326338.0
2007-10-02 06:10:00,2.02827,2.02879,2.02827,2.02879,5019180.0
2007-10-02 06:11:00,2.02884,2.02887,2.02873,2.02879,12574039.0
2007-10-02 06:12:00,2.02895,2.02909,2.02895,2.02909,2743629.0
2007-10-02 06:13:00,2.02912,2.02913,2.02896,2.02898,6735744.0
2007-10-02 06:14:00,2.02894,2.02894,2.02863,2.0287,6286325.0
2007-10-02 06:15:00,2.02881,2.02888,2.02868,2.02868,4330942.0
2007-10-02 06:16:00,2.02864,2.02865,2.02836,2.02836,2408232.0
2007-10-02 06:17:00,2.02816,2.02842,2.02816,2.02829,10417199.0
2007-10-02 06:18:00,2.02826,2.02842,2.02824,2.02842,4040730.0
2007-10-02 06:19:00,2.02837,2.02842,2.02827,2.02836,7515637.0
2007-10-02 06:20:00,2.02836,2.02851,2.02835,2.02851,17576059.0
2007-10-02 06:21:00,2.02841,2.02854,2.02836,2.02841,4002902.0
2007-10-02 06:22:00,2.02838,2.02846,2.02824,2.02846,4373848.0
2007-10-02 06:23:00,2.02821,2.02851,2.02821,2.02851,27442143.0
2007-10-02 06:24:00,2.02854,2.02854,2.02821,2.02827,7471336.0
2007-10-02 06:25:00,2.02827,2.02834,2.02801,2.02802,10524460.0
2007-10-02 06:26:00,2.02831,2.02852,2.02822,2.02829,5510942.0
2007-10-02 06:27:00,2.02849,2.02869,2.02849,2.02857,4211161.0
2007-10-02 06:28:00,2.02864,2.02865,2.02847,2.02865,8399424.0
2007-10-02 06:29:00,2.0287,2.02873,2.02859,2.02863,4608925.0
2007-10-02 06:30:00,2.02868,2.02872,2.02809,2.02853,14868015.0
2007-10-02 06:31:00,2.02851,2.02861,2.02836,2.02836,11895444.0
2007-10-02 06:32:00,2.02848,2.02864,2.02848,2.02852,9245522.0
2007-10-02 06:33:00,2.02858,2.02862,2.02847,2.0286,322131.0
2007-10-02 06:34:00,2.02866,2.02881,2.02859,2.02881,6978369.0
2007-10-02 06:35:00,2.02885,2.02905,2.02885,2.02905,3334659.0
2007-10-02 06:36:00,2.0291,2.02932,2.0291,2.0293,3354420.0
2007-10-02 06:37:00,2.02919,2.0294,2.02919,2.02932,7920182.0
2007-10-02 06:38:00,2.02928,2.02929,2.02917,2.02924,17657073.0
2007-10-02 06:39:00,2.0292,2.02923,2.02909,2.02909,7709668.0
2007-10-02 06:40:00,2.02904,2.0291,2.0287,2.0287,13624434.0
2007-10-02 06:41:00,2.02901,2.02908,2.02873,2.02897,8656608.0
2007-10-02 06:42:00,2.02889,2.02945,2.02871,2.02945,3892348.0
2007-10-02 06:43:00,2.02944,2.02944,2.029,2.029,2616755.0
2007-10-02 06:44:00,2.02898,2.02921,2.02865,2.02888,3342537.0
2007-10-02 06:46:00,2.0291,2.02917,2.02905,2.02905,16766052.0
2007-10-02 06:48:00,2.02885,2.02885,2.02873,2.02873,19104612.0
2007-10-02 06:49:00,2.02871,2.02913,2.02871,2.02913,13645595.0
2007-10-02 06:50:00,2.02907,2.02911,2.02893,2.02908,11466116.0
2007-10-02 06:52:00,2.02913,2.02935,2.0291,2.02935,8932216.0
2007-10-02 06:53:00,2.02939,2.02939,2.0292,2.02935,3947170.0
2007-10-02 06:54:00,2.02945,2.02949,2.02945,2.02948,2456807.0
2007-10-02 06:55:00,2.02943,2.02943,2.02925,2.02925,11283421.0
2007-10-02 06:56:00,2.02923,2.02923,2.02916,2.02919,3813639.0
2007-10-02 06:57:00,2.02895,2.02919,2.02895,2.02919,6381870.0
2007-10-02 06:58:00,2.02919,2.02921,2.0291,2.0291,7548895.0
2007-10-02 06:59:00,2.02896,2.0291,2.02883,2.0291,8620824.0
2007-10-02 07:00:00,2.02915,2.0292,2.02897,2.02897,6392491.0
2007-10-02 07:01:00,2.02906,2.02926,2.02906,2.02913,2984666.0
2007-10-02 07:02:00,2.02939,2.02939,2.02913,2.02913,4028846.0
2007-10-02 07:03:00,2.02904,2.02915,2.02897,2.02907,2126750.0
2007-10-02 07:04:00,2.0292,2.02948,2.02907,2.02948,5765089.0
2007-10-02 07:05:00,2.02949,2.02961,2.02911,2.02922,4696166.0
2007-10-02 07:06:00,2.02925,2.02943,2.02925,2.0294,1629842.0
2007-10-02 07:07:00,2.02939,2.02939,2.02905,2.02905,4724096.0
2007-10-02 07:08:00,2.0292,2.02935,2.02906,2.02919,6123115.0
2007-10-02 07:09:00,2.02916,2.02955,2.02916,2.02955,918271.0
2007-10-02 07:10:00,2.02942,2.02987,2.02942,2.02976,30015857.0
2007-10-02 07:11:00,2.02989,2.03005,2.02854,2.02983,8687939.0
2007-10-02 07:12:00,2.02967,2.02972,2.02966,2.0297,8321429.0
2007-10-02 07:13:00,2.02957,2.02964,2.02954,2.0296,1315461.0
2007-10-02 07:14:00,2.02962,2.02962,2.02941,2.02941,2248687.0
2007-10-02 07:15:00,2.02962,2.02979,2.02956,2.02979,8883272.0
2007-10-02 07:16:00,2.02986,2.02986,2.02932,2.02957,8293499.0
2007-10-02 07:17:00,2.02959,2.02961,2.02943,2.02943,5050312.0
2007-10-02 07:18:00,2.02929,2.02931,2.02898,2.02907,8410272.0
2007-10-02 07:19:00,2.02903,2.02935,2.02903,2.02935,8599699.0
2007-10-02 07:20:00,2.02938,2.02945,2.02917,2.02917,5195504.0
2007-10-02 07:21:00,2.02917,2.02917,2.02869,2.02897,6356874.0
2007-10-02 07:22:00,2.02907,2.0293,2.02907,2.02928,12029176.0
2007-10-02 07:23:00,2.0292,2.02935,2.0292,2.02922,4744408.0
2007-10-02 07:24:00,2.02942,2.02942,2.02908,2.02908,29615742.0
2007-10-02 07:25:00,2.02904,2.02917,2.02888,2.02917,3864885.0
2007-10-02 07:26:00,2.02934,2.02934,2.02918,2.02933,6286101.0
2007-10-02 07:27:00,2.02935,2.02936,2.02918,2.02918,8305099.0
2007-10-02 07:28:00,2.02912,2.02922,2.02908,2.02914,3229373.0
2007-10-02 07:29:00,2.02902,2.02917,2.02897,2.02917,9572987.0
2007-10-02 07:30:00,2.02927,2.0294,2.02927,2.02933,7997367.0
2007-10-02 07:31:00,2.02931,2.02944,2.0292,2.02933,5686165.0
2007-10-02 07:32:00,2.02964,2.02995,2.02964,2.02968,18320102.0
2007-10-02 07:33:00,2.02986,2.03009,2.02975,2.03009,7657097.0
2007-10-02 07:34:00,2.03009,2.0305,2.03008,2.0305,35419660.0
2007-10-02 07:35:00,2.03054,2.03065,2.03046,2.03065,4280152.0
2007-10-02 07:36:00,2.03068,2.03074,2.03043,2.03074,6513747.0
2007-10-02 07:37:00,2.03076,2.0309,2.03076,2.0309,5437446.0
2007-10-02 07:38:00,2.03089,2.03089,2.03085,2.03086,3644583.0
2007-10-02 07:39:00,2.03085,2.03102,2.03071,2.03102,5487266.0
2007-10-02 07:40:00,2.03101,2.03107,2.03098,2.03099,4193403.0
2007-10-02 07:41:00,2.03096,2.03096,2.03045,2.03045,5808502.0
2007-10-02 07:42:00,2.03032,2.03038,2.0302,2.03026,1659670.0
2007-10-02 07:43:00,2.03031,2.03061,2.03031,2.03057,1107653.0
2007-10-02 07:44:00,2.03059,2.03059,2.0304,2.0304,23124459.0
2007-10-02 07:45:00,2.03031,2.03031,2.0301,2.0302,5413594.0
2007-10-02 07:46:00,2.02972,2.03021,2.02972,2.02996,3886680.0
2007-10-02 07:47:00,2.03,2.03003,2.0297,2.02981,1800932.0
2007-10-02 07:48:00,2.02981,2.03015,2.02977,2.03015,4793736.0
2007-10-02 07:49:00,2.03026,2.03041,2.03026,2.03038,3375628.0
2007-10-02 07:50:00,2.03018,2.03018,2.0295,2.0295,2029746.0
2007-10-02 07:51:00,2.02957,2.02981,2.02954,2.02981,9408709.0
2007-10-02 07:52:00,2.02996,2.03019,2.02996,2.03011,14536755.0
2007-10-02 07:53:00,2.03017,2.0302,2.02957,2.02957,3073185.0
2007-10-02 07:54:00,2.02993,2.03027,2.02993,2.03011,14525047.0
2007-10-02 07:55:00,2.02995,2.02995,2.02972,2.02972,6615782.0
2007-10-02 07:56:00,2.02966,2.02966,2.02937,2.02942,7383476.0
2007-10-02 07:57:00,2.02941,2.02941,2.02904,2.02904,13526871.0
2007-10-02 07:58:00,2.02895,2.02895,2.02843,2.02843,468393.0
2007-10-02 07:59:00,2.02839,2.02867,2.02839,2.02867,11208573.0
2007-10-02 08:00:00,2.02874,2.02923,2.02874,2.02923,12219591.0
2007-10-02 08:01:00,2.0292,2.02932,2.0292,2.02932,4644959.0
2007-10-02 08:02:00,2.02932,2.02944,2.02884,2.02884,5292489.0
2007-10-02 08:03:00,2.02894,2.0292,2.02887,2.0292,5102507.0
2007-10-02 08:04:00,2.02928,2.02952,2.02921,2.02952,15845769.0
2007-10-02 08:05:00,2.02956,2.03013,2.02955,2.03013,7374232.0
2007-10-02 08:06:00,2.03016,2.03016,2.03001,2.03011,5106056.0
2007-10-02 08:07:00,2.03003,2.03003,2.02987,2.02991,7393506.0
2007-10-02 08:08:00,2.02994,2.02994,2.02976,2.02981,3087448.0
2007-10-02 08:09:00,2.02982,2.03021,2.02965,2.03021,23632325.0
2007-10-02 08:10:00,2.03018,2.03028,2.02996,2.02996,2419092.0
2007-10-02 08:11:00,2.0298,2.0298,2.02949,2.02949,436732.0
2007-10-02 08:12:00,2.02926,2.02928,2.02907,2.02907,11078666.0
2007-10-02 08:13:00,2.0291,2.0291,2.02858,2.02882,11300643.0
2007-10-02 08:14:00,2.02892,2.02904,2.02873,2.02888,14810005.0
2007-10-02 08:15:00,2.02889,2.02903,2.0288,2.02903,3115314.0
2007-10-02 08:16:00,2.02911,2.02911,2.02853,2.02853,13936745.0
2007-10-02 08:17:00,2.0284,2.0284,2.02795,2.02795,13180606.0
2007-10-02 08:18:00,2.02793,2.02809,2.02792,2.02809,2401111.0
2007-10-02 08:19:00,2.02802,2.02809,2.0277,2.02796,16416743.0
2007-10-02 08:20:00,2.02813,2.02845,2.02801,2.02845,3823354.0
2007-10-02 08:21:00,2.02862,2.02872,2.02848,2.02848,4460181.0
2007-10-02 08:22:00,2.0283,2.0283,2.02766,2.02799,21160660.0
2007-10-02 08:23:00,2.02797,2.02804,2.02789,2.02801,1598688.0
2007-10-02 08:24:00,2.02798,2.02813,2.02781,2.02813,9941755.0
2007-10-02 08:25:00,2.02816,2.02822,2.02794,2.02822,7274258.0
2007-10-02 08:26:00,2.02823,2.02823,2.02757,2.02757,8255929.0
2007-10-02 08:27:00,2.02803,2.02819,2.02803,2.02813,6046368.0
2007-10-02 08:28:00,2.02806,2.02807,2.02776,2.02781,24424153.0
2007-10-02 08:29:00,2.02773,2.02773,2.02738,2.02758,1719735.0
2007-10-02 08:30:00,2.02762,2.02779,2.02745,2.02745,5679740.0
2007-10-02 08:31:00,2.02747,2.02747,2.02725,2.02732,13444766.0
2007-10-02 08:32:00,2.02742,2.02742,2.02706,2.02706,3090551.0
2007-10-02 08:33:00,2.02703,2.02703,2.02672,2.02685,5163255.0
2007-10-02 08:34:00,2.02677,2.02686,2.02649,2.02686,11600362.0
2007-10-02 08:35:00,2.02698,2.02716,2.02692,2.02716,7428393.0
2007-10-02 08:36:00,2.02715,2.02745,2.02715,2.02745,3629017.0
2007-10-02 08:37:00,2.02735,2.02772,2.02735,2.0277,2062581.0
2007-10-02 08:38:00,2.02778,2.02801,2.02777,2.02798,4313485.0
2007-10-02 08:39:00,2.02805,2.02832,2.02789,2.02832,4394243.0
2007-10-02 08:40:00,2.02831,2.02862,2.02831,2.02862,33151772.0
2007-10-02 08:41:00,2.02867,2.02888,2.02867,2.02888,1325861.0
2007-10-02 08:42:00,2.02868,2.029,2.02868,2.02872,21035960.0
2007-10-02 08:43:00,2.02874,2.02896,2.02869,2.02896,20228962.0
2007-10-02 08:44:00,2.02879,2.02894,2.02867,2.02867,5876162.0
2007-10-02 08:45:00,2.02871,2.0289,2.02862,2.0289,4844840.0
2007-10-02 08:46:00,2.02889,2.02894,2.02859,2.02859,8354167.0
2007-10-02 08:47:00,2.02897,2.02897,2.02885,2.02896,9092934.0
2007-10-02 08:48:00,2.0288,2.0296,2.0288,2.0296,23816327.0
2007-10-02 08:49:00,2.02949,2.02973,2.02944,2.02944,482237.0
2007-10-02 08:50:00,2.02941,2.02951,2.0293,2.02951,12540072.0
2007-10-02 08:51:00,2.02949,2.02959,2.02941,2.02946,1684069.0
2007-10-02 08:52:00,2.02955,2.02976,2.02955,2.02976,1643390.0
2007-10-02 08:53:00,2.02976,2.02978,2.0295,2.02956,3035769.0
2007-10-02 08:54:00,2.02962,2.03022,2.02962,2.03022,6902539.0
2007-10-02 08:55:00,2.03016,2.03042,2.03016,2.03042,2820400.0
2007-10-02 08:56:00,2.03032,2.03048,2.03025,2.03041,14704660.0
2007-10-02 08:57:00,2.03024,2.03033,2.03006,2.03033,11890031.0
2007-10-02 08:58:00,2.03054,2.03068,2.03051,2.03051,25729921.0
2007-10-02 08:59:00,2.0304,2.0304,2.02999,2.02999,17994480.0
2007-10-02 09:00:00,2.02982,2.02982,2.02921,2.02921,6485492.0
2007-10-02 09:01:00,2.0292,2.02934,2.02908,2.0291,8680726.0
2007-10-02 09:02:00,2.02915,2.02936,2.02913,2.02936,2557602.0
2007-10-02 09:03:00,2.02949,2.0298,2.02949,2.0298,1200382.0
2007-10-02 09:04:00,2.02959,2.02984,2.02959,2.0298,8677767.0
2007-10-02 09:05:00,2.03006,2.03028,2.03006,2.03028,3189581.0
2007-10-02 09:06:00,2.03026,2.03026,2.03002,2.0301,6435837.0
2007-10-02 09:07:00,2.02989,2.02989,2.02928,2.02942,1862676.0
2007-10-02 09:08:00,2.02917,2.02917,2.02865,2.02881,4959298.0
2007-10-02 09:09:00,2.0287,2.0287,2.0282,2.0285,1821642.0
2007-10-02 09:10:00,2.02845,2.02901,2.0283,2.02901,4011984.0
2007-10-02 09:11:00,2.02909,2.0295,2.02909,2.02947,3088699.0
2007-10-02 09:12:00,2.02965,2.02982,2.02955,2.02955,6792302.0
2007-10-02 09:13:00,2.02961,2.02997,2.02945,2.02997,10214454.0
2007-10-02 09:14:00,2.02986,2.03016,2.02986,2.03004,36866773.0
2007-10-02 09:15:00,2.02999,2.03009,2.02986,2.02998,6709629.0
2007-10-02 09:16:00,2.03023,2.03102,2.03023,2.03102,4524344.0
2007-10-02 09:17:00,2.03125,2.03149,2.03125,2.03146,7228269.0
2007-10-02 09:18:00,2.03145,2.03145,2.03102,2.03102,2494122.0
2007-10-02 09:19:00,2.03085,2.03085,2.03055,2.03073,56927435.0
2007-10-02 09:20:00,2.03068,2.03068,2.03034,2.03039,3656025.0
2007-10-02 09:21:00,2.03044,2.03044,2.03021,2.03021,726456.0
2007-10-02 09:22:00,2.03036,2.03058,2.03017,2.03058,21728416.0
2007-10-02 09:23:00,2.03059,2.03059,2.03044,2.03048,12526956.0
2007-10-02 09:24:00,2.0304,2.03048,2.03037,2.03048,15354145.0
2007-10-02 09:25:00,2.03062,2.03108,2.03062,2.03108,13548908.0
2007-10-02 09:26:00,2.03104,2.03112,2.03096,2.03096,12904918.0
2007-10-02 09:27:00,2.03096,2.03113,2.03082,2.03082,5225165.0
2007-10-02 09:28:00,2.03078,2.03078,2.03043,2.03043,29599400.0
2007-10-02 09:29:00,2.03028,2.03032,2.03017,2.03018,2304178.0
2007-10-02 09:30:00,2.03013,2.03013,2.0296,2.0296,1496075.0
2007-10-02 09:31:00,2.02987,2.02987,2.02965,2.02967,6836519.0
2007-10-02 09:32:00,2.02956,2.02956,2.0294,2.0294,22245266.0
2007-10-02 09:33:00,2.0292,2.02949,2.02915,2.02949,4884331.0
2007-10-02 09:34:00,2.02959,2.03022,2.02959,2.03022,5408258.0
2007-10-02 09:35:00,2.03037,2.0308,2.03037,2.0308,1419970.0
2007-10-02 09:36:00,2.03082,2.03082,2.0304,2.03072,8957558.0
2007-10-02 09:37:00,2.03072,2.03102,2.03072,2.031,2352185.0
2007-10-02 09:38:00,2.03091,2.03099,2.0308,2.0308,11417431.0
2007-10-02 09:39:00,2.03086,2.03102,2.0308,2.03098,7407529.0
2007-10-02 09:40:00,2.03096,2.03096,2.03081,2.03091,3765671.0
2007-10-02 09:41:00,2.03088,2.03098,2.03074,2.03098,3151880.0
2007-10-02 09:42:00,2.03093,2.03106,2.0309,2.0309,5621514.0
2007-10-02 09:43:00,2.03084,2.03084,2.03059,2.03062,1498484.0
2007-10-02 09:44:00,2.03055,2.03083,2.03055,2.03081,2430166.0
2007-10-02 09:45:00,2.03084,2.0309,2.03071,2.0309,2680553.0
2007-10-02 09:46:00,2.03102,2.0312,2.03102,2.0312,5102440.0
2007-10-02 09:47:00,2.0311,2.03118,2.03089,2.03118,29807638.0
2007-10-02 09:48:00,2.03118,2.03128,2.031,2.031,10382018.0
2007-10-02 09:49:00,2.03086,2.03094,2.03055,2.0308,4994022.0
2007-10-02 09:50:00,2.03071,2.03079,2.03022,2.03022,4335597.0
2007-10-02 09:51:00,2.02998,2.03004,2.02983,2.02983,5025287.0
2007-10-02 09:52:00,2.02971,2.0301,2.02964,2.0301,5224507.0
2007-10-02 09:53:00,2.03014,2.03054,2.03014,2.03054,6987603.0
2007-10-02 09:54:00,2.03061,2.03072,2.03061,2.03064,946921.0
2007-10-02 09:55:00,2.0309,2.03116,2.03089,2.03116,11357951.0
2007-10-02 09:56:00,2.03121,2.03137,2.03062,2.03074,11092609.0
2007-10-02 09:57:00,2.03071,2.03092,2.03031,2.03092,2434183.0
2007-10-02 09:58:00,2.03082,2.03083,2.03052,2.03052,5096854.0
2007-10-02 09:59:00,2.03058,2.03058,2.0304,2.03043,4485515.0
2007-10-02 10:00:00,2.03033,2.03039,2.03018,2.03019,1966566.0
2007-10-02 10:01:00,2.03016,2.03016,2.02974,2.02974,8035520.0
2007-10-02 10:02:00,2.0297,2.02979,2.02955,2.02966,4543143.0
2007-10-02 10:03:00,2.02979,2.02998,2.02979,2.02991,4572275.0
2007-10-02 10:04:00,2.0299,2.02993,2.02967,2.02986,2737228.0
2007-10-02 10:05:00,2.02972,2.02972,2.02941,2.02941,17128118.0
2007-10-02 10:06:00,2.02942,2.02955,2.02939,2.02949,8125315.0
2007-10-02 10:07:00,2.02959,2.02983,2.02959,2.02983,2871310.0
2007-10-02 10:08:00,2.0298,2.03012,2.0298,2.03012,26903903.0
2007-10-02 10:09:00,2.03024,2.03052,2.03024,2.03052,1785941.0
2007-10-02 10:10:00,2.03057,2.03059,2.03046,2.03059,10071882.0
2007-10-02 10:11:00,2.03052,2.03062,2.03048,2.03048,17283029.0
2007-10-02 10:12:00,2.0304,2.0304,2.03008,2.03008,7188690.0
2007-10-02 10:13:00,2.03004,2.03004,2.02985,2.02987,8238816.0
2007-10-02 10:14:00,2.02962,2.02988,2.02962,2.02977,8965686.0
2007-10-02 10:15:00,2.02952,2.02952,2.02921,2.02921,5040814.0
2007-10-02 10:16:00,2.02917,2.02918,2.02895,2.02895,10190606.0
2007-10-02 10:17:00,2.02893,2.02893,2.02869,2.02869,5803961.0
2007-10-02 10:18:00,2.02868,2.02868,2.02838,2.02838,9733915.0
2007-10-02 10:19:00,2.02838,2.02838,2.02808,2.02808,8539534.0
2007-10-02 10:20:00,2.02808,2.0281,2.02766,2.02766,9134685.0
2007-10-02 10:21:00,2.02773,2.0278,2.02759,2.02759,2096893.0
2007-10-02 10:22:00,2.02754,2.02754,2.02737,2.02741,3703933.0
2007-10-02 10:23:00,2.02728,2.02731,2.02722,2.02722,5309910.0
2007-10-02 10:24:00,2.02717,2.02717,2.02691,2.02697,4767999.0
2007-10-02 10:25:00,2.02678,2.02689,2.02669,2.02669,2771640.0
2007-10-02 10:26:00,2.02667,2.02667,2.0264,2.0264,3073024.0
2007-10-02 10:27:00,2.02651,2.02709,2.02651,2.02706,11228736.0
2007-10-02 10:28:00,2.02709,2.02709,2.02685,2.02691,5421208.0
2007-10-02 10:29:00,2.02689,2.02705,2.02669,2.02705,7972375.0
2007-10-02 10:30:00,2.02707,2.02729,2.02704,2.02726,2946634.0
2007-10-02 10:31:00,2.02733,2.02757,2.02723,2.02757,5820311.0
2007-10-02 10:32:00,2.02749,2.02749,2.02715,2.02715,9273740.0
2007-10-02 10:33:00,2.02717,2.0274,2.02717,2.0274,5742826.0
2007-10-02 10:34:00,2.02743,2.02744,2.02735,2.02744,1368756.0
2007-10-02 10:35:00,2.0273,2.02801,2.0273,2.02801,4221930.0
2007-10-02 10:36:00,2.02815,2.02868,2.02815,2.02868,13245392.0
2007-10-02 10:37:00,2.02877,2.02919,2.02877,2.02919,4786157.0
2007-10-02 10:38:00,2.02935,2.02992,2.02934,2.02992,2716213.0
2007-10-02 10:39:00,2.02992,2.02992,2.0296,2.0296,5954739.0
2007-10-02 10:40:00,2.02943,2.02963,2.02943,2.02959,5084264.0
2007-10-02 10:41:00,2.02961,2.02961,2.02932,2.02932,3263114.0
2007-10-02 10:42:00,2.02946,2.02961,2.02946,2.02961,7814007.0
2007-10-02 10:43:00,2.02971,2.0298,2.02965,2.02977,2988206.0
2007-10-02 10:44:00,2.02988,2.03003,2.02986,2.02998,29092898.0
2007-10-02 10:45:00,2.02987,2.02987,2.02964,2.02977,7271033.0
2007-10-02 10:46:00,2.02978,2.02983,2.02969,2.02975,31055897.0
2007-10-02 10:47:00,2.02956,2.0296,2.02939,2.02939,2195356.0
2007-10-02 10:48:00,2.02945,2.02958,2.0294,2.02958,9847934.0
2007-10-02 10:49:00,2.02971,2.03007,2.02971,2.03007,9019733.0
2007-10-02 10:50:00,2.03009,2.03053,2.02993,2.03053,4529861.0
2007-10-02 10:51:00,2.03051,2.03051,2.03011,2.03022,5860140.0
2007-10-02 10:52:00,2.03019,2.03052,2.03019,2.03052,6421383.0
2007-10-02 10:53:00,2.0304,2.0304,2.0302,2.03024,4232804.0
2007-10-02 10:54:00,2.03021,2.03025,2.03016,2.03016,9685961.0
2007-10-02 10:55:00,2.03015,2.03021,2.03001,2.03021,4920218.0
2007-10-02 10:56:00,2.03029,2.03087,2.03029,2.03087,14080484.0
2007-10-02 10:57:00,2.03105,2.03116,2.03101,2.03109,6997347.0
2007-10-02 10:58:00,2.03103,2.03103,2.02954,2.03071,4045664.0
2007-10-02 10:59:00,2.03069,2.03069,2.03035,2.03042,5867139.0
2007-10-02 11:00:00,2.03045,2.03048,2.03031,2.03045,2872900.0
2007-10-02 11:01:00,2.03036,2.03042,2.03027,2.03027,7714716.0
2007-10-02 11:02:00,2.03035,2.03035,2.0302,2.03026,2448113.0
2007-10-02 11:03:00,2.03016,2.03057,2.03014,2.03057,5323418.0
2007-10-02 11:04:00,2.03061,2.0309,2.03061,2.0309,8019838.0
2007-10-02 11:05:00,2.03083,2.03083,2.03062,2.03074,3538313.0
2007-10-02 11:06:00,2.03072,2.03088,2.03072,2.03084,4049104.0
2007-10-02 11:07:00,2.03107,2.03158,2.03107,2.03121,12390882.0
2007-10-02 11:08:00,2.03175,2.03207,2.03175,2.03207,14617687.0
2007-10-02 11:09:00,2.03191,2.03191,2.03148,2.03149,12306368.0
2007-10-02 11:10:00,2.03164,2.03198,2.03164,2.03198,5695400.0
2007-10-02 11:11:00,2.03196,2.03196,2.0316,2.0316,1811960.0
2007-10-02 11:12:00,2.03171,2.03242,2.03171,2.03242,3515589.0
2007-10-02 11:13:00,2.03254,2.03306,2.03254,2.03306,12519740.0
2007-10-02 11:14:00,2.03296,2.03296,2.03238,2.03245,6356532.0
2007-10-02 11:15:00,2.03263,2.03282,2.03263,2.03266,9816073.0
2007-10-02 11:16:00,2.03263,2.03263,2.0322,2.0322,1101719.0
2007-10-02 11:17:00,2.0322,2.03231,2.03209,2.03209,2800626.0
2007-10-02 11:18:00,2.03203,2.03203,2.03144,2.03144,5755620.0
2007-10-02 11:19:00,2.03141,2.03156,2.0314,2.03156,1808213.0
2007-10-02 11:20:00,2.03142,2.03148,2.03139,2.03141,2358344.0
2007-10-02 11:21:00,2.03127,2.03157,2.03122,2.03157,5912268.0
2007-10-02 11:22:00,2.03118,2.03157,2.03118,2.03132,9952688.0
2007-10-02 11:23:00,2.03135,2.03147,2.03127,2.03147,1785662.0
2007-10-02 11:24:00,2.03147,2.03157,2.03144,2.03155,6520477.0
2007-10-02 11:25:00,2.03148,2.03148,2.03046,2.03046,2279408.0
2007-10-02 11:26:00,2.03069,2.03069,2.03042,2.03042,10037828.0
2007-10-02 11:27:00,2.03036,2.03058,2.03036,2.03056,4389628.0
2007-10-02 11:28:00,2.03069,2.03105,2.03069,2.03105,38825342.0
2007-10-02 11:29:00,2.03104,2.03108,2.03097,2.03099,9783652.0
2007-10-02 11:30:00,2.03092,2.03095,2.03075,2.0309,8612671.0
2007-10-02 11:31:00,2.03099,2.03105,2.03092,2.03104,17828074.0
2007-10-02 11:32:00,2.03104,2.03109,2.03089,2.03091,19628007.0
2007-10-02 11:33:00,2.03092,2.03094,2.03058,2.03058,16103615.0
2007-10-02 11:34:00,2.03052,2.03055,2.03035,2.03035,15771221.0
2007-10-02 11:35:00,2.03031,2.03043,2.03023,2.03043,877357.0
2007-10-02 11:36:00,2.03036,2.03057,2.03011,2.03048,6016623.0
2007-10-02 11:37:00,2.03051,2.03062,2.03045,2.03062,5939594.0
2007-10-02 11:38:00,2.03062,2.03079,2.0304,2.03079,3108822.0
2007-10-02 11:39:00,2.03087,2.03108,2.03087,2.03107,12758931.0
2007-10-02 11:40:00,2.03102,2.03134,2.03102,2.03134,5384723.0
2007-10-02 11:41:00,2.03129,2.03134,2.03116,2.03122,7500181.0
2007-10-02 11:42:00,2.03107,2.03107,2.03053,2.03053,13324080.0
2007-10-02 11:43:00,2.03084,2.03103,2.03077,2.03103,17341859.0
2007-10-02 11:44:00,2.0311,2.03138,2.0311,2.03138,5576490.0
2007-10-02 11:45:00,2.03152,2.03192,2.03152,2.03192,1759516.0
2007-10-02 11:46:00,2.03195,2.03222,2.03195,2.03218,12983152.0
2007-10-02 11:47:00,2.03222,2.03222,2.03205,2.03214,8738086.0
2007-10-02 11:48:00,2.03221,2.03247,2.03221,2.03232,3029003.0
2007-10-02 11:49:00,2.03223,2.03232,2.03215,2.03232,9517982.0
2007-10-02 11:50:00,2.03245,2.03265,2.03245,2.03256,13815246.0
2007-10-02 11:51:00,2.03281,2.03301,2.03281,2.03295,3422488.0
2007-10-02 11:52:00,2.03296,2.03296,2.03266,2.03266,3790445.0
2007-10-02 11:53:00,2.03261,2.03294,2.03257,2.03294,2581229.0
2007-10-02 11:54:00,2.03298,2.03312,2.03291,2.03291,4997215.0
2007-10-02 11:55:00,2.0329,2.03316,2.0329,2.03316,7431064.0
2007-10-02 11:56:00,2.03336,2.03359,2.03336,2.03337,7858298.0
2007-10-02 11:57:00,2.03339,2.03341,2.03335,2.03335,8917672.0
2007-10-02 11:58:00,2.03333,2.03382,2.03333,2.03373,6841841.0
2007-10-02 11:59:00,2.03373,2.03386,2.0337,2.03373,4135322.0
2007-10-02 12:00:00,2.03369,2.03391,2.03369,2.0339,4614742.0
2007-10-02 12:01:00,2.03388,2.03388,2.0337,2.03377,6660782.0
2007-10-02 12:02:00,2.03381,2.03412,2.0338,2.0338,6551745.0
2007-10-02 12:03:00,2.03383,2.03434,2.03383,2.03434,20658295.0
2007-10-02 12:04:00,2.03438,2.03438,2.0342,2.0342,2603794.0
2007-10-02 12:05:00,2.03404,2.03404,2.03356,2.03388,4367657.0
2007-10-02 12:06:00,2.0339,2.03414,2.0339,2.03414,12793952.0
2007-10-02 12:07:00,2.0343,2.03452,2.0343,2.03449,4616483.0
2007-10-02 12:08:00,2.03458,2.03472,2.03431,2.03472,2748143.0
2007-10-02 12:09:00,2.03469,2.03493,2.03468,2.03486,11669556.0
2007-10-02 12:10:00,2.03499,2.03517,2.03499,2.03512,2523138.0
2007-10-02 12:11:00,2.03512,2.03546,2.03494,2.03546,21342498.0
2007-10-02 12:12:00,2.03546,2.03565,2.03546,2.03565,4137959.0
2007-10-02 12:13:00,2.03557,2.03557,2.03517,2.03517,3079391.0
2007-10-02 12:14:00,2.03516,2.03516,2.03486,2.03493,9765120.0
2007-10-02 12:15:00,2.03485,2.03485,2.03467,2.03467,3629012.0
2007-10-02 12:16:00,2.03466,2.03466,2.03443,2.03444,7693716.0
2007-10-02 12:17:00,2.03441,2.03441,2.03416,2.03416,3340138.0
2007-10-02 12:18:00,2.03411,2.03411,2.03388,2.03388,4885994.0
2007-10-02 12:19:00,2.03376,2.03384,2.03367,2.03367,1353505.0
2007-10-02 12:20:00,2.03367,2.03367,2.03327,2.03339,6996637.0
2007-10-02 12:21:00,2.03334,2.03334,2.03315,2.03315,1321171.0
2007-10-02 12:22:00,2.03307,2.0331,2.03291,2.03295,3806820.0
2007-10-02 12:23:00,2.03295,2.03295,2.03253,2.03268,10760021.0
2007-10-02 12:24:00,2.03249,2.03263,2.03223,2.03223,26587592.0
2007-10-02 12:25:00,2.03231,2.03231,2.03193,2.03193,5243255.0
2007-10-02 12:26:00,2.03205,2.03205,2.0318,2.03188,9013482.0
2007-10-02 12:27:00,2.03172,2.03189,2.03169,2.03179,15377834.0
2007-10-02 12:28:00,2.03178,2.03214,2.03178,2.03214,7207523.0
2007-10-02 12:29:00,2.03218,2.03234,2.03218,2.03234,6385155.0
2007-10-02 12:30:00,2.03224,2.03246,2.03224,2.03246,3103351.0
2007-10-02 12:31:00,2.03239,2.03239,2.03197,2.03197,448105.0
2007-10-02 12:32:00,2.03197,2.03219,2.0319,2.03219,5573706.0
2007-10-02 12:33:00,2.032,2.03228,2.03197,2.03228,9893064.0
2007-10-02 12:34:00,2.03228,2.03229,2.03205,2.03222,3312549.0
2007-10-02 12:35:00,2.03225,2.03236,2.0319,2.03236,8371702.0
2007-10-02 12:36:00,2.03251,2.03277,2.03249,2.03249,4029611.0
2007-10-02 12:37:00,2.03238,2.03238,2.03219,2.03221,5836276.0
2007-10-02 12:38:00,2.03202,2.03202,2.03148,2.03176,26379932.0
2007-10-02 12:39:00,2.03164,2.03174,2.03132,2.03132,12380379.0
2007-10-02 12:40:00,2.03126,2.03165,2.03126,2.03165,7134730.0
2007-10-02 12:41:00,2.03177,2.03209,2.03177,2.03209,2173106.0
2007-10-02 12:42:00,2.03222,2.0326,2.03222,2.0326,13833221.0
2007-10-02 12:43:00,2.03273,2.03286,2.03263,2.03263,6066967.0
2007-10-02 12:44:00,2.03252,2.03259,2.03232,2.03241,19377566.0
2007-10-02 12:45:00,2.03249,2.03321,2.03249,2.03321,4381125.0
2007-10-02 12:46:00,2.0332,2.0332,2.03284,2.03284,8279358.0
2007-10-02 12:47:00,2.0327,2.03297,2.03267,2.03297,2396673.0
2007-10-02 12:48:00,2.03291,2.03291,2.03241,2.03248,14763231.0
2007-10-02 12:49:00,2.03254,2.0327,2.03249,2.0327,8187394.0
2007-10-02 12:50:00,2.03266,2.03294,2.03266,2.03294,6421006.0
2007-10-02 12:51:00,2.033,2.0332,2.033,2.03307,4236925.0
2007-10-02 12:52:00,2.03323,2.03345,2.03323,2.03342,27589062.0
2007-10-02 12:53:00,2.03345,2.03371,2.03345,2.03371,2460998.0
2007-10-02 12:54:00,2.03377,2.03404,2.03368,2.03404,6722525.0
2007-10-02 12:55:00,2.03397,2.03423,2.03397,2.03419,5201487.0
2007-10-02 12:56:00,2.03429,2.03449,2.03384,2.03447,16256861.0
2007-10-02 12:57:00,2.03436,2.03446,2.03417,2.03446,7842031.0
2007-10-02 12:58:00,2.03467,2.03494,2.03467,2.03494,25452313.0
2007-10-02 12:59:00,2.03481,2.03537,2.03481,2.03499,20614910.0
2007-10-02 13:00:00,2.03503,2.03539,2.03503,2.03539,5381030.0
2007-10-02 13:01:00,2.03539,2.03542,2.03501,2.03501,2434530.0
2007-10-02 13:02:00,2.03502,2.0351,2.03478,2.03503,1907096.0
2007-10-02 13:03:00,2.03506,2.03523,2.03506,2.03523,9056736.0
2007-10-02 13:04:00,2.03524,2.03547,2.03524,2.03543,4794850.0
2007-10-02 13:05:00,2.03565,2.03565,2.03533,2.03543,15381605.0
2007-10-02 13:06:00,2.03561,2.03595,2.03558,2.03595,10212074.0
2007-10-02 13:07:00,2.03588,2.03601,2.03588,2.036,536892.0
2007-10-02 13:08:00,2.03593,2.036,2.0358,2.0358,12013223.0
2007-10-02 13:09:00,2.03562,2.03562,2.03541,2.03541,4882486.0
2007-10-02 13:10:00,2.03543,2.03547,2.03529,2.03547,640867.0
2007-10-02 13:11:00,2.03543,2.03543,2.03512,2.03512,22009186.0
2007-10-02 13:12:00,2.03519,2.03545,2.03509,2.03545,9608803.0
2007-10-02 13:13:00,2.03561,2.0359,2.03561,2.03584,1671497.0
2007-10-02 13:14:00,2.03616,2.03638,2.03616,2.03618,6145919.0
2007-10-02 13:15:00,2.03617,2.03617,2.03582,2.03582,15689176.0
2007-10-02 13:16:00,2.03573,2.03582,2.03545,2.03565,2106202.0
2007-10-02 13:17:00,2.03562,2.03571,2.03549,2.03571,4204255.0
2007-10-02 13:18:00,2.03557,2.0358,2.03557,2.03576,18845229.0
2007-10-02 13:19:00,2.03581,2.03584,2.03569,2.03574,1820937.0
2007-10-02 13:20:00,2.03576,2.03589,2.03569,2.03572,5488463.0
2007-10-02 13:21:00,2.03575,2.03607,2.03575,2.03602,23537242.0
2007-10-02 13:22:00,2.03613,2.03613,2.03585,2.03585,5812003.0
2007-10-02 13:23:00,2.03578,2.03583,2.03543,2.03568,2405112.0
2007-10-02 13:24:00,2.03581,2.03615,2.03581,2.03615,9816046.0
2007-10-02 13:25:00,2.0361,2.0361,2.03596,2.03596,4114486.0
2007-10-02 13:26:00,2.03592,2.03592,2.03525,2.03525,8484987.0
2007-10-02 13:27:00,2.03537,2.0356,2.03537,2.03549,1656151.0
2007-10-02 13:28:00,2.03533,2.03533,2.03508,2.03518,2571402.0
2007-10-02 13:29:00,2.03518,2.03518,2.03513,2.03517,7918715.0
2007-10-02 13:30:00,2.03523,2.03558,2.03523,2.03546,6083144.0
2007-10-02 13:31:00,2.03541,2.03557,2.0353,2.0353,1472998.0
2007-10-02 13:32:00,2.0352,2.03534,2.0351,2.03534,7624141.0
2007-10-02 13:33:00,2.03546,2.03611,2.03546,2.03611,4840422.0
2007-10-02 13:34:00,2.03633,2.03676,2.03633,2.03676,1287532.0
2007-10-02 13:35:00,2.03675,2.03698,2.03664,2.03693,12120721.0
2007-10-02 13:36:00,2.03697,2.03702,2.03682,2.03682,19176215.0
2007-10-02 13:37:00,2.03666,2.03671,2.03645,2.03671,4713647.0
2007-10-02 13:38:00,2.03673,2.03673,2.03657,2.03657,6790589.0
2007-10-02 13:39:00,2.03641,2.03658,2.03635,2.03656,12011808.0
2007-10-02 13:40:00,2.03653,2.03655,2.03632,2.03632,5760291.0
2007-10-02 13:41:00,2.03626,2.03626,2.03571,2.03571,4890473.0
2007-10-02 13:42:00,2.03572,2.03588,2.03567,2.03581,12388565.0
2007-10-02 13:43:00,2.03568,2.03568,2.03552,2.0356,4606929.0
2007-10-02 13:44:00,2.03556,2.0359,2.03556,2.03583,4048846.0
2007-10-02 13:45:00,2.03579,2.03579,2.03557,2.03558,4445185.0
2007-10-02 13:46:00,2.03551,2.03551,2.0353,2.0353,28137643.0
2007-10-02 13:47:00,2.03541,2.03557,2.03535,2.03557,16094374.0
2007-10-02 13:48:00,2.03572,2.03619,2.03572,2.03619,2515392.0
2007-10-02 13:49:00,2.03638,2.03671,2.03638,2.03667,8880210.0
2007-10-02 13:50:00,2.03681,2.03691,2.0368,2.03688,914132.0
2007-10-02 13:51:00,2.03675,2.03694,2.03539,2.03653,2342932.0
2007-10-02 13:52:00,2.03645,2.03673,2.03645,2.03673,4180619.0
2007-10-02 13:53:00,2.03666,2.03672,2.03663,2.03665,2001142.0
2007-10-02 13:54:00,2.03656,2.03673,2.0365,2.03658,43214073.0
2007-10-02 13:55:00,2.03666,2.03666,2.03631,2.03631,7054516.0
2007-10-02 13:56:00,2.0362,2.03635,2.0362,2.03622,6234279.0
2007-10-02 13:57:00,2.03614,2.03617,2.03603,2.03617,7698833.0
2007-10-02 13:58:00,2.03637,2.03637,2.03616,2.03616,13338634.0
2007-10-02 13:59:00,2.03611,2.03611,2.03584,2.03584,230400.0
2007-10-02 14:00:00,2.03581,2.03581,2.0351,2.0351,4007699.0
2007-10-02 14:01:00,2.03509,2.03509,2.03478,2.03486,7527210.0
2007-10-02 14:02:00,2.0348,2.0348,2.03448,2.03465,6602195.0
2007-10-02 14:03:00,2.03449,2.03469,2.03449,2.03467,4256652.0
2007-10-02 14:04:00,2.03472,2.03498,2.03471,2.03471,4033527.0
2007-10-02 14:05:00,2.03464,2.03465,2.03442,2.03442,4865454.0
2007-10-02 14:06:00,2.03438,2.03438,2.03406,2.03409,4885877.0
2007-10-02 14:07:00,2.03402,2.03402,2.03384,2.03397,8683950.0
2007-10-02 14:08:00,2.03406,2.03429,2.03406,2.03429,4221125.0
2007-10-02 14:09:00,2.03439,2.0345,2.03432,2.03446,5753287.0
2007-10-02 14:10:00,2.03431,2.03431,2.03401,2.03401,5789318.0
2007-10-02 14:11:00,2.03402,2.03406,2.03374,2.03394,2199473.0
2007-10-02 14:12:00,2.03392,2.03432,2.03392,2.03424,2538302.0
2007-10-02 14:13:00,2.03427,2.03503,2.03427,2.03503,6328962.0
2007-10-02 14:14:00,2.03512,2.03518,2.03498,2.03498,9001266.0
2007-10-02 14:15:00,2.03489,2.03489,2.0346,2.0346,6931180.0
2007-10-02 14:16:00,2.03482,2.03551,2.03482,2.03551,9211595.0
2007-10-02 14:17:00,2.03569,2.03574,2.0355,2.0355,6788690.0
2007-10-02 14:18:00,2.03555,2.03559,2.03548,2.03559,1874569.0
2007-10-02 14:19:00,2.0355,2.0355,2.03504,2.03504,1122293.0
2007-10-02 14:20:00,2.03512,2.03512,2.03443,2.03443,4449796.0
2007-10-02 14:21:00,2.03431,2.03431,2.03404,2.03421,10253056.0
2007-10-02 14:22:00,2.03416,2.0343,2.03408,2.03414,22139914.0
2007-10-02 14:23:00,2.03416,2.03425,2.03416,2.03417,5000340.0
2007-10-02 14:24:00,2.0341,2.03501,2.03397,2.03501,3932879.0
2007-10-02 14:25:00,2.03502,2.03503,2.03483,2.03488,5053727.0
2007-10-02 14:26:00,2.03485,2.03485,2.03458,2.03476,11258693.0
2007-10-02 14:27:00,2.03478,2.03481,2.03447,2.03481,7461968.0
2007-10-02 14:28:00,2.03493,2.03537,2.03488,2.03537,2309481.0
2007-10-02 14:29:00,2.03547,2.03547,2.03514,2.03519,1238381.0
2007-10-02 14:30:00,2.03521,2.03536,2.03508,2.03536,9455581.0
2007-10-02 14:31:00,2.03545,2.03549,2.0353,2.03548,1816259.0
2007-10-02 14:32:00,2.03551,2.03551,2.03532,2.03532,6798793.0
2007-10-02 14:33:00,2.03543,2.0355,2.03527,2.03527,11163338.0
2007-10-02 14:34:00,2.03513,2.03513,2.03483,2.03483,2387347.0
2007-10-02 14:35:00,2.0346,2.03479,2.0345,2.03451,19741774.0
2007-10-02 14:36:00,2.03463,2.03472,2.03435,2.03435,5235290.0
2007-10-02 14:37:00,2.03431,2.03431,2.03405,2.03413,1327491.0
2007-10-02 14:38:00,2.03412,2.03434,2.03412,2.03434,9107030.0
2007-10-02 14:39:00,2.03455,2.03484,2.03455,2.03469,1809776.0
2007-10-02 14:40:00,2.03482,2.03482,2.03449,2.03449,1646415.0
2007-10-02 14:41:00,2.03454,2.03454,2.03432,2.03432,2796587.0
2007-10-02 14:42:00,2.03434,2.03434,2.03401,2.03406,8165616.0
2007-10-02 14:43:00,2.03412,2.03443,2.03412,2.03443,1152134.0
2007-10-02 14:44:00,2.03444,2.03469,2.03419,2.03455,12023459.0
2007-10-02 14:45:00,2.03452,2.03454,2.03432,2.03438,6652089.0
2007-10-02 14:46:00,2.03431,2.03439,2.03421,2.03439,2659167.0
2007-10-02 14:47:00,2.03435,2.0347,2.03435,2.0347,5149414.0
2007-10-02 14:48:00,2.03437,2.03482,2.03437,2.03474,14513827.0
2007-10-02 14:49:00,2.03473,2.03498,2.03473,2.03491,2889607.0
2007-10-02 14:50:00,2.03496,2.03504,2.03482,2.03504,18199456.0
2007-10-02 14:51:00,2.03509,2.03515,2.03493,2.03515,1933541.0
2007-10-02 14:52:00,2.03509,2.03525,2.03509,2.0351,2075759.0
2007-10-02 14:53:00,2.03502,2.03509,2.03476,2.0349,4210957.0
2007-10-02 14:54:00,2.03488,2.03488,2.03469,2.03469,6106171.0
2007-10-02 14:55:00,2.03465,2.03465,2.03436,2.03442,2920149.0
2007-10-02 14:56:00,2.03442,2.03459,2.033,2.0344,10018430.0
2007-10-02 14:57:00,2.03446,2.03459,2.03446,2.03452,17976119.0
2007-10-02 14:58:00,2.03452,2.03459,2.03431,2.03459,24636268.0
2007-10-02 14:59:00,2.03461,2.0348,2.03457,2.0348,6585909.0
2007-10-02 15:00:00,2.03483,2.03483,2.03472,2.03474,3897789.0
2007-10-02 15:01:00,2.0347,2.0347,2.03455,2.03467,3493864.0
2007-10-02 15:02:00,2.03467,2.03472,2.03448,2.03456,18262017.0
2007-10-02 15:03:00,2.03462,2.03462,2.03412,2.03412,3132003.0
2007-10-02 15:04:00,2.03409,2.03434,2.03407,2.03434,15888389.0
2007-10-02 15:05:00,2.03437,2.03451,2.03437,2.03443,12227948.0
2007-10-02 15:06:00,2.03436,2.03465,2.03428,2.03465,10782616.0
2007-10-02 15:07:00,2.03463,2.03482,2.03449,2.03461,4103793.0
2007-10-02 15:08:00,2.03466,2.03493,2.03466,2.0348,7940331.0
2007-10-02 15:09:00,2.03474,2.0348,2.03459,2.0348,4619584.0
2007-10-02 15:10:00,2.03476,2.03476,2.03461,2.03468,4196028.0
2007-10-02 15:11:00,2.03466,2.03466,2.03455,2.03464,4146140.0
2007-10-02 15:12:00,2.03459,2.03476,2.03452,2.03471,4163422.0
2007-10-02 15:13:00,2.03485,2.03544,2.03484,2.03544,13066107.0
2007-10-02 15:14:00,2.03545,2.03554,2.03545,2.03548,1980002.0
2007-10-02 15:15:00,2.03536,2.03569,2.03527,2.03569,5359300.0
2007-10-02 15:16:00,2.03577,2.036,2.03577,2.036,24217407.0
2007-10-02 15:17:00,2.03603,2.03636,2.03601,2.03601,6385624.0
2007-10-02 15:18:00,2.03595,2.03617,2.03591,2.03617,6679444.0
2007-10-02 15:19:00,2.03634,2.03637,2.03618,2.03618,15297179.0
2007-10-02 15:20:00,2.03644,2.03687,2.03644,2.03672,13293383.0
2007-10-02 15:21:00,2.03681,2.03681,2.03659,2.03666,11073203.0
2007-10-02 15:22:00,2.03652,2.03652,2.0363,2.03631,18779688.0
2007-10-02 15:23:00,2.03642,2.03642,2.03626,2.03631,48716178.0
2007-10-02 15:24:00,2.03629,2.03666,2.03624,2.03666,3322131.0
2007-10-02 15:25:00,2.03685,2.03748,2.03685,2.03748,3892438.0
2007-10-02 15:26:00,2.03752,2.03776,2.03752,2.03768,19881718.0
2007-10-02 15:27:00,2.03769,2.03769,2.03741,2.03745,3691635.0
2007-10-02 15:28:00,2.03735,2.03738,2.03722,2.0373,3324587.0
2007-10-02 15:29:00,2.03725,2.03753,2.03725,2.03749,8680468.0
2007-10-02 15:30:00,2.03725,2.03725,2.0368,2.0368,10040953.0
2007-10-02 15:31:00,2.03668,2.03668,2.03642,2.03648,11163801.0
2007-10-02 15:32:00,2.03639,2.03665,2.03632,2.03665,4888230.0
2007-10-02 15:33:00,2.03663,2.03677,2.03663,2.03677,2373928.0
2007-10-02 15:34:00,2.03682,2.03687,2.03662,2.03687,9125250.0
2007-10-02 15:35:00,2.03684,2.03693,2.03681,2.03682,6454508.0
2007-10-02 15:36:00,2.03673,2.0368,2.03659,2.0368,7881200.0
2007-10-02 15:37:00,2.03693,2.03704,2.03672,2.03672,1645674.0
2007-10-02 15:38:00,2.03672,2.03716,2.03672,2.03689,5931374.0
2007-10-02 15:39:00,2.03679,2.03683,2.03663,2.03663,2484227.0
2007-10-02 15:40:00,2.03657,2.03657,2.03641,2.03645,3115284.0
2007-10-02 15:41:00,2.03647,2.03648,2.03629,2.03629,1862399.0
2007-10-02 15:42:00,2.03636,2.0367,2.03636,2.03666,26294199.0
2007-10-02 15:43:00,2.03671,2.03676,2.03633,2.03633,10665984.0
2007-10-02 15:44:00,2.03658,2.03683,2.03658,2.03683,13769507.0
2007-10-02 15:45:00,2.03674,2.03685,2.03662,2.03662,6890703.0
2007-10-02 15:46:00,2.03651,2.0367,2.03646,2.0367,12514784.0
2007-10-02 15:47:00,2.03671,2.03709,2.0365,2.03709,4831388.0
2007-10-02 15:48:00,2.03696,2.03734,2.03696,2.03734,3313219.0
2007-10-02 15:49:00,2.03734,2.03752,2.03726,2.03752,10992844.0
2007-10-02 15:50:00,2.03753,2.03782,2.03753,2.03772,3530453.0
2007-10-02 15:51:00,2.03771,2.03788,2.03759,2.03788,29999172.0
2007-10-02 15:52:00,2.03785,2.03785,2.03747,2.03747,6954114.0
2007-10-02 15:53:00,2.03742,2.03753,2.03735,2.03753,11611904.0
2007-10-02 15:54:00,2.03766,2.03794,2.03766,2.03789,4047094.0
2007-10-02 15:55:00,2.03785,2.03785,2.03721,2.03745,8637238.0
2007-10-02 15:56:00,2.03738,2.03738,2.03704,2.03709,7983588.0
2007-10-02 15:57:00,2.03713,2.03713,2.03691,2.03691,9675645.0
2007-10-02 15:58:00,2.03681,2.03685,2.03633,2.03633,7121773.0
2007-10-02 15:59:00,2.03654,2.03692,2.03654,2.03692,1276435.0
2007-10-02 16:00:00,2.03694,2.03705,2.03675,2.03705,4909012.0
2007-10-02 16:01:00,2.03688,2.03688,2.03652,2.03684,795365.0
2007-10-02 16:02:00,2.03681,2.0371,2.03681,2.037,3342247.0
2007-10-02 16:03:00,2.03698,2.03709,2.03695,2.03709,6682277.0
2007-10-02 16:04:00,2.03699,2.03732,2.03699,2.03725,9413536.0
2007-10-02 16:05:00,2.03747,2.03754,2.03604,2.03744,8750968.0
2007-10-02 16:06:00,2.03742,2.03756,2.03734,2.03751,6551955.0
2007-10-02 16:07:00,2.03731,2.03747,2.03711,2.03711,4633786.0
2007-10-02 16:08:00,2.03694,2.03719,2.03689,2.03708,10512299.0
2007-10-02 16:09:00,2.03711,2.03753,2.03711,2.03753,2643322.0
2007-10-02 16:10:00,2.03766,2.03777,2.03751,2.03768,5088139.0
2007-10-02 16:11:00,2.03782,2.03789,2.03782,2.03783,1242359.0
2007-10-02 16:12:00,2.03787,2.03846,2.03787,2.03846,36522910.0
2007-10-02 16:13:00,2.03846,2.0386,2.03829,2.03834,4874051.0
2007-10-02 16:14:00,2.03834,2.03834,2.03815,2.03815,2253227.0
2007-10-02 16:15:00,2.03809,2.03809,2.03767,2.0377,10103167.0
2007-10-02 16:16:00,2.03764,2.03764,2.03743,2.03758,3454993.0
2007-10-02 16:17:00,2.03745,2.03761,2.03745,2.03755,4843565.0
2007-10-02 16:18:00,2.03752,2.03778,2.03751,2.03778,6158366.0
2007-10-02 16:19:00,2.03792,2.03835,2.03792,2.03835,7866336.0
2007-10-02 16:20:00,2.03843,2.0387,2.03843,2.0387,3676377.0
2007-10-02 16:21:00,2.03876,2.03892,2.03873,2.03892,17456683.0
2007-10-02 16:22:00,2.03895,2.03915,2.03895,2.03915,12701753.0
2007-10-02 16:23:00,2.03913,2.03934,2.03913,2.03934,8354978.0
2007-10-02 16:24:00,2.03912,2.03912,2.0387,2.0387,2769073.0
2007-10-02 16:25:00,2.03925,2.03925,2.03906,2.03909,3775643.0
2007-10-02 16:26:00,2.03916,2.03948,2.03916,2.03948,12166040.0
2007-10-02 16:27:00,2.03935,2.03966,2.03935,2.03966,5811516.0
2007-10-02 16:28:00,2.03986,2.04037,2.03986,2.04037,14823724.0
2007-10-02 16:29:00,2.0404,2.04072,2.0404,2.04072,43679810.0
2007-10-02 16:30:00,2.04076,2.041,2.04072,2.041,2035537.0
2007-10-02 16:31:00,2.04099,2.04125,2.04099,2.04125,971402.0
2007-10-02 16:32:00,2.04107,2.04145,2.04107,2.0414,6551522.0
2007-10-02 16:33:00,2.04137,2.04137,2.04115,2.04115,1803589.0
2007-10-02 16:34:00,2.04115,2.04115,2.04072,2.04086,6168429.0
2007-10-02 16:35:00,2.04086,2.04122,2.04086,2.0411,8922393.0
2007-10-02 16:36:00,2.04103,2.04127,2.04094,2.04127,11658394.0
2007-10-02 16:37:00,2.04133,2.04162,2.04133,2.04162,2643955.0
2007-10-02 16:38:00,2.04154,2.04158,2.04135,2.04157,2967401.0
2007-10-02 16:39:00,2.04166,2.04166,2.04134,2.04134,6077583.0
2007-10-02 16:40:00,2.04127,2.04127,2.04079,2.04079,4724447.0
2007-10-02 16:41:00,2.04078,2.04091,2.04065,2.04091,3575518.0
2007-10-02 16:42:00,2.04099,2.04116,2.04094,2.04116,9550406.0
2007-10-02 16:43:00,2.04111,2.04111,2.04073,2.04073,2321831.0
2007-10-02 16:44:00,2.04082,2.04086,2.04069,2.04069,10901974.0
2007-10-02 16:45:00,2.04069,2.04069,2.04043,2.04048,1463233.0
2007-10-02 16:46:00,2.04046,2.04071,2.04043,2.04058,8194459.0
2007-10-02 16:47:00,2.04054,2.04061,2.04038,2.04057,3726354.0
2007-10-02 16:48:00,2.04034,2.04119,2.04034,2.04119,13398102.0
2007-10-02 16:49:00,2.0411,2.0411,2.04086,2.04097,10843822.0
2007-10-02 16:50:00,2.04088,2.04088,2.04053,2.04075,17967888.0
2007-10-02 16:51:00,2.0408,2.04092,2.0405,2.0405,4170586.0
2007-10-02 16:52:00,2.03907,2.0409,2.03907,2.04078,2687371.0
2007-10-02 16:53:00,2.04072,2.04072,2.04005,2.04005,2455884.0
2007-10-02 16:54:00,2.04019,2.04031,2.04019,2.04029,3174030.0
2007-10-02 16:55:00,2.04021,2.04026,2.04001,2.04001,5508257.0
2007-10-02 16:56:00,2.03996,2.03996,2.03954,2.03987,3754499.0
2007-10-02 16:57:00,2.0399,2.0399,2.03951,2.03951,2464208.0
2007-10-02 16:58:00,2.03979,2.04009,2.03974,2.04009,12517642.0
2007-10-02 16:59:00,2.04022,2.04074,2.04022,2.04074,14046065.0
2007-10-02 17:00:00,2.0409,2.04115,2.04089,2.04114,9643011.0
2007-10-02 17:01:00,2.04112,2.04128,2.04112,2.04128,17969132.0
2007-10-02 17:02:00,2.04134,2.04164,2.0413,2.04154,827950.0
2007-10-02 17:03:00,2.04136,2.04158,2.04117,2.04145,14808232.0
2007-10-02 17:04:00,2.04141,2.04145,2.04103,2.04103,7040898.0
2007-10-02 17:05:00,2.04092,2.04092,2.04057,2.04057,3505688.0
2007-10-02 17:06:00,2.04044,2.0407,2.0404,2.0407,10585232.0
2007-10-02 17:07:00,2.04068,2.04068,2.04049,2.04064,2111811.0
2007-10-02 17:08:00,2.04052,2.04052,2.04021,2.04021,1318338.0
2007-10-02 17:09:00,2.04017,2.04017,2.04,2.04013,9951632.0
2007-10-02 17:10:00,2.04004,2.04012,2.03997,2.04012,2230567.0
2007-10-02 17:11:00,2.04012,2.04012,2.03937,2.03937,15659512.0
2007-10-02 17:12:00,2.03944,2.03976,2.03944,2.03976,21519813.0
2007-10-02 17:13:00,2.03972,2.03982,2.03956,2.03982,3546014.0
2007-10-02 17:14:00,2.03983,2.03997,2.03983,2.03989,14394638.0
2007-10-02 17:15:00,2.03976,2.03976,2.03931,2.03935,4818406.0
2007-10-02 17:16:00,2.03935,2.03935,2.03917,2.03917,3417172.0
2007-10-02 17:17:00,2.03916,2.03916,2.03886,2.03892,2826916.0
2007-10-02 17:18:00,2.03886,2.03886,2.03857,2.03857,3887248.0
2007-10-02 17:19:00,2.03874,2.03914,2.03874,2.03914,5060077.0
2007-10-02 17:20:00,2.03931,2.03956,2.03931,2.03956,13086659.0
2007-10-02 17:21:00,2.03961,2.03973,2.03961,2.03967,4540298.0
2007-10-02 17:22:00,2.03955,2.03955,2.03931,2.03939,3699411.0
2007-10-02 17:23:00,2.03936,2.03975,2.03936,2.03975,18675169.0
2007-10-02 17:24:00,2.03978,2.03978,2.03963,2.03966,14724919.0
2007-10-02 17:25:00,2.0397,2.03979,2.03964,2.03964,6561545.0
2007-10-02 17:26:00,2.03977,2.03993,2.03977,2.03993,5966667.0
2007-10-02 17:27:00,2.04003,2.04029,2.04003,2.04029,8538844.0
2007-10-02 17:28:00,2.04049,2.0409,2.04049,2.0409,17185249.0
2007-10-02 17:29:00,2.04104,2.04144,2.04104,2.04144,8538555.0
2007-10-02 17:30:00,2.04137,2.04137,2.04108,2.04108,3790297.0
2007-10-02 17:31:00,2.0411,2.04139,2.0411,2.04139,4888651.0
2007-10-02 17:32:00,2.04141,2.04145,2.04111,2.04111,2134653.0
2007-10-02 17:33:00,2.04091,2.04091,2.04069,2.04071,4481954.0
2007-10-02 17:34:00,2.04073,2.04073,2.04047,2.0405,973754.0
2007-10-02 17:35:00,2.0404,2.0404,2.04014,2.04014,3963979.0
2007-10-02 17:36:00,2.04014,2.04014,2.03998,2.03998,3382509.0
2007-10-02 17:37:00,2.03999,2.04016,2.03991,2.04016,2690595.0
2007-10-02 17:38:00,2.04022,2.04039,2.0401,2.04011,5443622.0
2007-10-02 17:39:00,2.04033,2.0406,2.04033,2.0406,1868773.0
2007-10-02 17:40:00,2.04063,2.04069,2.04054,2.04054,2155022.0
2007-10-02 17:41:00,2.04053,2.04075,2.04053,2.04068,4751899.0
2007-10-02 17:42:00,2.04077,2.04089,2.04073,2.04073,9191414.0
2007-10-02 17:43:00,2.04062,2.04069,2.04041,2.04067,2468582.0
2007-10-02 17:44:00,2.04082,2.04102,2.04052,2.04057,4875347.0
2007-10-02 17:45:00,2.04055,2.04055,2.04027,2.04027,963637.0
2007-10-02 17:46:00,2.04027,2.04035,2.04011,2.04035,7438838.0
2007-10-02 17:47:00,2.04044,2.04048,2.04037,2.04042,7149466.0
2007-10-02 17:48:00,2.04046,2.04074,2.04046,2.04074,20065774.0
2007-10-02 17:49:00,2.04078,2.04096,2.04064,2.04096,18070631.0
2007-10-02 17:50:00,2.04104,2.0415,2.04104,2.0415,7640462.0
2007-10-02 17:51:00,2.04161,2.04163,2.04134,2.04134,2685790.0
2007-10-02 17:52:00,2.04169,2.04169,2.04146,2.04149,7218881.0
2007-10-02 17:53:00,2.04138,2.04153,2.04132,2.04142,7449650.0
2007-10-02 17:54:00,2.04144,2.04158,2.04114,2.04158,4449715.0
2007-10-02 17:55:00,2.04169,2.04178,2.04166,2.04178,749400.0
2007-10-02 17:56:00,2.04197,2.04224,2.04197,2.04224,22819312.0
2007-10-02 17:57:00,2.04232,2.04234,2.04212,2.04212,4818068.0
2007-10-02 17:58:00,2.04222,2.04223,2.04201,2.04201,6826773.0
2007-10-02 17:59:00,2.04187,2.04188,2.04177,2.04177,38449076.0
2007-10-02 18:00:00,2.04189,2.04229,2.04189,2.04229,1341009.0
2007-10-02 18:01:00,2.0423,2.0423,2.04213,2.04223,5634987.0
2007-10-02 18:02:00,2.04224,2.04225,2.04179,2.04221,8093613.0
2007-10-02 18:03:00,2.04222,2.04224,2.04212,2.04214,5945833.0
2007-10-02 18:04:00,2.04212,2.04229,2.04204,2.04229,8869046.0
2007-10-02 18:05:00,2.0422,2.04236,2.0421,2.04236,7391075.0
2007-10-02 18:06:00,2.0423,2.0423,2.04209,2.04221,3937440.0
2007-10-02 18:07:00,2.04216,2.04234,2.04203,2.04203,4219695.0
2007-10-02 18:08:00,2.04197,2.04199,2.04182,2.04182,12127342.0
2007-10-02 18:09:00,2.04175,2.04205,2.04167,2.04167,10751621.0
2007-10-02 18:10:00,2.04167,2.0418,2.04147,2.04147,1022211.0
2007-10-02 18:11:00,2.04146,2.04146,2.04115,2.04115,8976311.0
2007-10-02 18:12:00,2.04121,2.0414,2.04121,2.0414,4125229.0
2007-10-02 18:13:00,2.04151,2.04165,2.04125,2.04162,1806627.0
2007-10-02 18:14:00,2.04164,2.04171,2.04158,2.04162,3616569.0
2007-10-02 18:15:00,2.04165,2.04175,2.04159,2.04173,4641027.0
2007-10-02 18:16:00,2.04149,2.04149,2.04123,2.04123,1050660.0
2007-10-02 18:17:00,2.04113,2.04113,2.04076,2.04076,16579162.0
2007-10-02 18:18:00,2.04066,2.04082,2.04062,2.04062,27988428.0
2007-10-02 18:19:00,2.04067,2.04102,2.04067,2.0409,40519510.0
2007-10-02 18:20:00,2.04105,2.04109,2.04092,2.04109,23008411.0
2007-10-02 18:21:00,2.04098,2.04098,2.04069,2.04069,16342392.0
2007-10-02 18:22:00,2.0406,2.04064,2.04045,2.04064,6821018.0
2007-10-02 18:23:00,2.04066,2.04072,2.04066,2.04066,10230130.0
2007-10-02 18:24:00,2.04051,2.04058,2.04027,2.04027,5074517.0
2007-10-02 18:25:00,2.04076,2.04084,2.04069,2.0408,2928332.0
2007-10-02 18:26:00,2.04076,2.04077,2.04043,2.04076,9262555.0
2007-10-02 18:27:00,2.04082,2.04082,2.04075,2.04076,15339966.0
2007-10-02 18:28:00,2.04067,2.04092,2.04067,2.04085,8846654.0
2007-10-02 18:29:00,2.0409,2.04104,2.04089,2.04091,6019485.0
2007-10-02 18:30:00,2.04078,2.04078,2.04053,2.04053,1930525.0
2007-10-02 18:31:00,2.04051,2.04051,2.04003,2.04003,2941107.0
2007-10-02 18:32:00,2.03992,2.03992,2.0397,2.03976,7161437.0
2007-10-02 18:33:00,2.0397,2.03984,2.03961,2.03965,4167480.0
2007-10-02 18:34:00,2.0397,2.03976,2.03949,2.03976,14248665.0
2007-10-02 18:35:00,2.03977,2.03985,2.03977,2.03983,18429705.0
2007-10-02 18:36:00,2.03993,2.04008,2.03992,2.04008,7126840.0
2007-10-02 18:37:00,2.0401,2.04032,2.04007,2.04032,4627960.0
2007-10-02 18:38:00,2.04024,2.04024,2.04014,2.04017,2225638.0
2007-10-02 18:39:00,2.04015,2.04016,2.04004,2.04004,7808809.0
2007-10-02 18:40:00,2.04012,2.04017,2.03985,2.04004,2729730.0
2007-10-02 18:41:00,2.04013,2.04025,2.04003,2.04012,6837234.0
2007-10-02 18:42:00,2.04009,2.04016,2.03997,2.04016,5498265.0
2007-10-02 18:43:00,2.04006,2.04018,2.04003,2.04007,3303362.0
2007-10-02 18:44:00,2.04015,2.04015,2.0399,2.0399,4115372.0
2007-10-02 18:45:00,2.03998,2.04018,2.03975,2.0399,6005915.0
2007-10-02 18:46:00,2.03974,2.03974,2.03951,2.03951,2560122.0
2007-10-02 18:47:00,2.0394,2.0394,2.03919,2.0392,8773711.0
2007-10-02 18:48:00,2.03914,2.03927,2.03912,2.03927,7970134.0
2007-10-02 18:49:00,2.03919,2.03932,2.03918,2.03932,8136411.0
2007-10-02 18:50:00,2.03932,2.03938,2.03908,2.03908,13203032.0
2007-10-02 18:51:00,2.03887,2.03887,2.03831,2.03831,7314606.0
2007-10-02 18:52:00,2.0381,2.0381,2.03793,2.03796,5488892.0
2007-10-02 18:53:00,2.0379,2.0379,2.03762,2.03762,2152618.0
2007-10-02 18:54:00,2.03766,2.03766,2.03734,2.03734,5839473.0
2007-10-02 18:55:00,2.03728,2.03734,2.03713,2.03715,9757616.0
2007-10-02 18:56:00,2.03699,2.03712,2.03684,2.03684,2253902.0
2007-10-02 18:57:00,2.03687,2.03687,2.03645,2.03645,15977112.0
2007-10-02 18:58:00,2.03652,2.03652,2.03634,2.03634,5185737.0
2007-10-02 18:59:00,2.03635,2.03635,2.03614,2.03617,5119121.0
2007-10-02 19:00:00,2.03611,2.03611,2.03574,2.03574,3435954.0
2007-10-02 19:01:00,2.03576,2.03578,2.03569,2.03569,14396575.0
2007-10-02 19:02:00,2.03564,2.03564,2.03536,2.03545,2760426.0
2007-10-02 19:03:00,2.03528,2.03536,2.03516,2.03516,1370187.0
2007-10-02 19:04:00,2.03518,2.03518,2.03494,2.03496,9064651.0
2007-10-02 19:05:00,2.03476,2.03486,2.03452,2.03452,11658630.0
2007-10-02 19:06:00,2.0344,2.03485,2.0344,2.03485,4896162.0
2007-10-02 19:07:00,2.03491,2.035,2.03489,2.03495,9374535.0
2007-10-02 19:08:00,2.03497,2.03519,2.03489,2.03519,9040195.0
2007-10-02 19:09:00,2.03521,2.03539,2.03521,2.03533,9157928.0
2007-10-02 19:10:00,2.03535,2.03541,2.03491,2.03491,2948109.0
2007-10-02 19:11:00,2.03536,2.03567,2.03528,2.03567,8579952.0
2007-10-02 19:12:00,2.03584,2.0361,2.03584,2.03593,5631792.0
2007-10-02 19:13:00,2.03585,2.03606,2.03585,2.03606,2283973.0
2007-10-02 19:14:00,2.03616,2.03627,2.03612,2.03612,5504005.0
2007-10-02 19:15:00,2.03615,2.03625,2.03615,2.03625,6915958.0
2007-10-02 19:16:00,2.03629,2.03629,2.0359,2.03628,16339821.0
2007-10-02 19:17:00,2.03632,2.03646,2.03632,2.03641,10864781.0
2007-10-02 19:18:00,2.03652,2.03667,2.03626,2.03651,5291821.0
2007-10-02 19:19:00,2.0364,2.0364,2.03602,2.03602,3274758.0
2007-10-02 19:20:00,2.03602,2.03609,2.03588,2.03588,4648223.0
2007-10-02 19:21:00,2.03578,2.03586,2.03572,2.03586,4220794.0
2007-10-02 19:22:00,2.03576,2.03576,2.03539,2.03552,5898797.0
2007-10-02 19:23:00,2.03556,2.03563,2.03542,2.03563,23303156.0
2007-10-02 19:24:00,2.03554,2.03554,2.03512,2.03512,14990641.0
2007-10-02 19:25:00,2.03515,2.03515,2.03477,2.03501,12829541.0
2007-10-02 19:26:00,2.03494,2.03525,2.03494,2.03525,3555410.0
2007-10-02 19:27:00,2.03526,2.03552,2.03507,2.03507,9311665.0
2007-10-02 19:28:00,2.03539,2.03558,2.03532,2.03532,6305250.0
2007-10-02 19:29:00,2.03535,2.03541,2.03535,2.03539,23956577.0
2007-10-02 19:30:00,2.03537,2.03538,2.03527,2.03538,44026076.0
2007-10-02 19:31:00,2.03538,2.03551,2.03538,2.03551,14199623.0
2007-10-02 19:32:00,2.03547,2.03561,2.03547,2.03561,6475314.0
2007-10-02 19:33:00,2.03562,2.0357,2.03556,2.03569,8248643.0
2007-10-02 19:34:00,2.03557,2.03572,2.03557,2.03572,2392217.0
2007-10-02 19:35:00,2.03563,2.03568,2.0355,2.03568,4167262.0
2007-10-02 19:36:00,2.03576,2.03584,2.03576,2.03576,3875630.0
2007-10-02 19:37:00,2.03585,2.03609,2.03585,2.03609,3623270.0
2007-10-02 19:38:00,2.03604,2.03606,2.03597,2.03597,2629538.0
2007-10-02 19:39:00,2.03598,2.03598,2.03579,2.03581,18157557.0
2007-10-02 19:40:00,2.03569,2.03569,2.03549,2.03565,14991938.0
2007-10-02 19:41:00,2.03556,2.03561,2.03532,2.03532,22861149.0
2007-10-02 19:42:00,2.03524,2.03543,2.03524,2.03543,3126986.0
2007-10-02 19:43:00,2.03548,2.03557,2.03539,2.03557,13704267.0
2007-10-02 19:44:00,2.03561,2.03571,2.03537,2.03571,2896843.0
2007-10-02 19:45:00,2.03573,2.03573,2.0356,2.03569,3758682.0
2007-10-02 19:46:00,2.03568,2.03568,2.03551,2.03556,8928131.0
2007-10-02 19:47:00,2.03558,2.03577,2.0355,2.0355,9155726.0
2007-10-02 19:48:00,2.03567,2.03578,2.03559,2.03576,1808523.0
2007-10-02 19:49:00,2.03572,2.03575,2.03536,2.03546,4233508.0
2007-10-02 19:50:00,2.03566,2.03579,2.03566,2.03579,3676993.0
2007-10-02 19:51:00,2.03569,2.03569,2.03524,2.03524,7381598.0
2007-10-02 19:52:00,2.03519,2.03519,2.03491,2.03498,12896641.0
2007-10-02 19:53:00,2.03493,2.03496,2.03483,2.03496,2355770.0
2007-10-02 19:54:00,2.03484,2.03484,2.03453,2.03482,23065071.0
2007-10-02 19:55:00,2.03477,2.03477,2.03456,2.0346,21485672.0
2007-10-02 19:56:00,2.03457,2.03474,2.03457,2.03474,26207799.0
2007-10-02 19:57:00,2.03485,2.03538,2.03485,2.03538,4237067.0
2007-10-02 19:58:00,2.03532,2.03533,2.03515,2.03522,4116869.0
2007-10-02 19:59:00,2.03498,2.03512,2.03479,2.03512,4356133.0
2007-10-02 20:00:00,2.03514,2.03514,2.03486,2.03508,8418366.0
2007-10-02 20:01:00,2.0351,2.03521,2.03505,2.03505,8276833.0
2007-10-02 20:02:00,2.03503,2.03503,2.0345,2.03476,11130182.0
2007-10-02 20:03:00,2.03468,2.03479,2.03463,2.03474,14918612.0
2007-10-02 20:04:00,2.03451,2.03451,2.03432,2.03432,2647920.0
2007-10-02 20:05:00,2.03426,2.03426,2.03409,2.03418,2672261.0
2007-10-02 20:06:00,2.03417,2.03438,2.03413,2.03438,1778865.0
2007-10-02 20:07:00,2.03429,2.03454,2.03429,2.03435,8686385.0
2007-10-02 20:08:00,2.03439,2.03456,2.03439,2.03449,5736843.0
2007-10-02 20:09:00,2.03444,2.03444,2.03431,2.03434,6850966.0
2007-10-02 20:10:00,2.03429,2.0344,2.03426,2.03432,1532804.0
2007-10-02 20:11:00,2.0342,2.03428,2.03407,2.03428,3520666.0
2007-10-02 20:12:00,2.03436,2.03451,2.03431,2.03451,15364617.0
2007-10-02 20:13:00,2.03434,2.03437,2.03422,2.03431,4792210.0
2007-10-02 20:14:00,2.0343,2.0343,2.03404,2.03423,15518305.0
2007-10-02 20:15:00,2.03436,2.03451,2.03426,2.03432,816167.0
2007-10-02 20:16:00,2.03419,2.03433,2.03414,2.03414,7212520.0
2007-10-02 20:17:00,2.03411,2.03411,2.03376,2.03376,10968853.0
2007-10-02 20:18:00,2.0337,2.03383,2.03361,2.03383,5328615.0
2007-10-02 20:19:00,2.03401,2.03418,2.03401,2.03409,7113591.0
2007-10-02 20:20:00,2.03416,2.03426,2.03405,2.03416,2653287.0
2007-10-02 20:21:00,2.03427,2.0343,2.0341,2.03425,4829012.0
2007-10-02 20:22:00,2.03434,2.03448,2.03428,2.03433,7683146.0
2007-10-02 20:23:00,2.03422,2.0343,2.03408,2.0343,12768704.0
2007-10-02 20:24:00,2.03436,2.03447,2.03403,2.03447,3593296.0
2007-10-02 20:25:00,2.03456,2.03491,2.03453,2.03491,3144911.0
2007-10-02 20:26:00,2.03512,2.03531,2.03512,2.03531,7112156.0
2007-10-02 20:27:00,2.03531,2.03537,2.03521,2.03521,16788447.0
2007-10-02 20:28:00,2.03516,2.03516,2.03492,2.03501,10754684.0
2007-10-02 20:29:00,2.03494,2.03517,2.03494,2.03513,6178007.0
2007-10-02 20:30:00,2.03517,2.03526,2.03505,2.03505,2163622.0
2007-10-02 20:31:00,2.03516,2.03516,2.03473,2.03487,13753008.0
2007-10-02 20:32:00,2.03496,2.03521,2.03496,2.03521,3551138.0
2007-10-02 20:33:00,2.03528,2.0354,2.03528,2.03531,8596329.0
2007-10-02 20:34:00,2.03524,2.03531,2.03503,2.03503,3792041.0
2007-10-02 20:35:00,2.03521,2.03538,2.03485,2.03538,6388460.0
2007-10-02 20:36:00,2.0353,2.03557,2.0353,2.03557,5016425.0
2007-10-02 20:37:00,2.03558,2.03558,2.0353,2.03546,3418399.0
2007-10-02 20:38:00,2.03554,2.03561,2.03554,2.03561,4797075.0
2007-10-02 20:39:00,2.03561,2.03591,2.03561,2.03569,6926844.0
2007-10-02 20:40:00,2.03564,2.03577,2.03563,2.03576,4093719.0
2007-10-02 20:41:00,2.03584,2.03596,2.03576,2.03596,10250898.0
2007-10-02 20:42:00,2.03605,2.03617,2.03594,2.03594,3251692.0
2007-10-02 20:43:00,2.03614,2.03614,2.03604,2.0361,9509688.0
2007-10-02 20:44:00,2.03607,2.03609,2.036,2.03609,6012343.0
2007-10-02 20:45:00,2.03629,2.03646,2.03625,2.03625,20904148.0
2007-10-02 20:46:00,2.0361,2.0361,2.03583,2.03589,5486546.0
2007-10-02 20:47:00,2.0358,2.0358,2.0353,2.0354,12472433.0
2007-10-02 20:48:00,2.03525,2.03525,2.03512,2.03512,8350014.0
2007-10-02 20:49:00,2.0352,2.03533,2.03505,2.03529,8196646.0
2007-10-02 20:50:00,2.03524,2.03524,2.03505,2.03505,2970699.0
2007-10-02 20:51:00,2.03508,2.03525,2.03487,2.03495,9184258.0
2007-10-02 20:52:00,2.03511,2.03518,2.03498,2.03517,8464359.0
2007-10-02 20:53:00,2.03516,2.03529,2.03512,2.03528,9118157.0
2007-10-02 20:54:00,2.0353,2.03538,2.03522,2.03531,753461.0
2007-10-02 20:55:00,2.03525,2.03544,2.03509,2.03544,4113663.0
2007-10-02 20:56:00,2.03548,2.03554,2.03539,2.03554,12479761.0
2007-10-02 20:57:00,2.03551,2.03556,2.03547,2.03547,7317811.0
2007-10-02 20:58:00,2.03543,2.03546,2.03525,2.03541,10405691.0
2007-10-02 20:59:00,2.03556,2.0362,2.03556,2.0362,11536624.0
2007-10-02 21:00:00,2.03616,2.0364,2.03616,2.03622,5976392.0
2007-10-02 21:01:00,2.0361,2.03628,2.0361,2.03612,3790651.0
2007-10-02 21:02:00,2.03608,2.03608,2.03558,2.03558,1550175.0
2007-10-02 21:03:00,2.0356,2.03592,2.03543,2.0356,2561102.0
2007-10-02 21:04:00,2.0357,2.03574,2.0354,2.03563,3482883.0
2007-10-02 21:05:00,2.0357,2.03627,2.0357,2.03627,8288503.0
2007-10-02 21:06:00,2.03646,2.0367,2.03633,2.03633,6588300.0
2007-10-02 21:07:00,2.03626,2.03626,2.03589,2.03622,5405085.0
2007-10-02 21:08:00,2.03631,2.03639,2.0363,2.0363,9382720.0
2007-10-02 21:09:00,2.03619,2.03632,2.03606,2.03632,26262517.0
2007-10-02 21:10:00,2.03627,2.03659,2.03613,2.03613,4275586.0
2007-10-02 21:11:00,2.03623,2.03628,2.03609,2.03628,7805150.0
2007-10-02 21:12:00,2.03642,2.03656,2.03631,2.03631,3400550.0
2007-10-02 21:13:00,2.03624,2.03636,2.03612,2.03624,27780301.0
2007-10-02 21:14:00,2.0363,2.03648,2.0363,2.03648,5327716.0
2007-10-02 21:15:00,2.03649,2.03649,2.03625,2.03631,8028333.0
2007-10-02 21:16:00,2.03627,2.0363,2.03612,2.03615,4311919.0
2007-10-02 21:17:00,2.03606,2.03606,2.0359,2.0359,4311869.0
2007-10-02 21:18:00,2.03582,2.03592,2.03582,2.03592,3961819.0
2007-10-02 21:19:00,2.03581,2.03606,2.03581,2.03583,11658974.0
2007-10-02 21:20:00,2.03582,2.03582,2.0355,2.03572,1508658.0
2007-10-02 21:21:00,2.03576,2.0361,2.03576,2.0361,5928657.0
2007-10-02 21:22:00,2.03621,2.03663,2.03621,2.03663,5830681.0
2007-10-02 21:23:00,2.03667,2.03667,2.03645,2.03645,2178886.0
2007-10-02 21:24:00,2.03656,2.03665,2.03522,2.03653,4201206.0
2007-10-02 21:25:00,2.03657,2.03662,2.03632,2.03632,6405892.0
2007-10-02 21:26:00,2.03626,2.03626,2.03599,2.03599,4286171.0
2007-10-02 21:27:00,2.03594,2.03594,2.03569,2.03577,4365797.0
2007-10-02 21:28:00,2.03587,2.03607,2.03584,2.03607,7468583.0
2007-10-02 21:29:00,2.03592,2.03611,2.03592,2.03611,5786560.0
2007-10-02 21:30:00,2.0362,2.03629,2.03606,2.03606,7792126.0
2007-10-02 21:31:00,2.03602,2.03602,2.03584,2.03584,8785360.0
2007-10-02 21:32:00,2.03586,2.03597,2.03577,2.0359,9421666.0
2007-10-02 21:33:00,2.03614,2.03621,2.03606,2.03606,9895815.0
2007-10-02 21:34:00,2.03605,2.03606,2.03599,2.036,3602835.0
2007-10-02 21:35:00,2.03594,2.03594,2.03578,2.03578,15983457.0
2007-10-02 21:36:00,2.03584,2.03599,2.03582,2.0359,24961949.0
2007-10-02 21:37:00,2.03561,2.03587,2.03561,2.03587,5615242.0
2007-10-02 21:38:00,2.03594,2.03602,2.03559,2.03592,3836753.0
2007-10-02 21:39:00,2.03612,2.03626,2.03608,2.03626,5318306.0
2007-10-02 21:40:00,2.03625,2.03625,2.03612,2.03613,4338890.0
2007-10-02 21:41:00,2.03596,2.03598,2.03584,2.03588,4958612.0
2007-10-02 21:42:00,2.03591,2.03591,2.03571,2.03584,3966852.0
2007-10-02 21:43:00,2.03597,2.03625,2.03575,2.03604,19781330.0
2007-10-02 21:44:00,2.0359,2.0359,2.03583,2.03588,15621966.0
2007-10-02 21:45:00,2.03579,2.03601,2.03579,2.03595,14817625.0
2007-10-02 21:46:00,2.03594,2.03594,2.03573,2.0358,12994398.0
2007-10-02 21:47:00,2.03577,2.03577,2.03563,2.0357,4015427.0
2007-10-02 21:48:00,2.03571,2.03584,2.03568,2.0358,3915617.0
2007-10-02 21:49:00,2.03588,2.03606,2.03583,2.03606,4446219.0
2007-10-02 21:50:00,2.03609,2.03628,2.03603,2.03627,9626128.0
2007-10-02 21:51:00,2.0363,2.0365,2.03599,2.0365,9669237.0
2007-10-02 21:52:00,2.03649,2.03649,2.03636,2.03646,24649126.0
2007-10-02 21:53:00,2.03644,2.03644,2.0364,2.03641,3202002.0
2007-10-02 21:54:00,2.03652,2.03655,2.0364,2.0365,3027073.0
2007-10-02 21:55:00,2.03629,2.03659,2.03612,2.03659,10937991.0
2007-10-02 21:56:00,2.03662,2.03678,2.03661,2.03661,12645766.0
2007-10-02 21:57:00,2.03645,2.03647,2.03626,2.03626,3418474.0
2007-10-02 21:58:00,2.0361,2.03612,2.03584,2.03584,7505551.0
2007-10-02 21:59:00,2.03596,2.03634,2.03596,2.03626,4442093.0
2007-10-02 22:00:00,2.03632,2.03632,2.03595,2.03608,5170674.0
2007-10-02 22:01:00,2.03611,2.03634,2.03585,2.03634,4117892.0
2007-10-02 22:02:00,2.03647,2.03652,2.03627,2.03627,16402748.0
2007-10-02 22:03:00,2.03635,2.03669,2.03635,2.03669,21453425.0
2007-10-02 22:04:00,2.03662,2.0368,2.03609,2.03609,3217842.0
2007-10-02 22:05:00,2.03629,2.03639,2.03609,2.03639,2683386.0
2007-10-02 22:06:00,2.03642,2.03669,2.03642,2.03653,10687372.0
2007-10-02 22:07:00,2.03659,2.03678,2.03645,2.03645,22702928.0
2007-10-02 22:08:00,2.03648,2.0365,2.03624,2.03625,6069174.0
2007-10-02 22:09:00,2.03625,2.03671,2.03622,2.03642,10430704.0
2007-10-02 22:10:00,2.03649,2.03697,2.03649,2.03697,3703687.0
2007-10-02 22:11:00,2.03699,2.03699,2.03683,2.03683,9497166.0
2007-10-02 22:12:00,2.03702,2.03718,2.037,2.037,2110952.0
2007-10-02 22:13:00,2.03689,2.03724,2.03673,2.03724,5186302.0
2007-10-02 22:14:00,2.03727,2.03729,2.03714,2.03726,4543052.0
2007-10-02 22:15:00,2.03729,2.03742,2.0372,2.03742,1933651.0
2007-10-02 22:16:00,2.03758,2.03769,2.03758,2.03769,2538304.0
2007-10-02 22:17:00,2.03787,2.03807,2.03787,2.03807,3267690.0
2007-10-02 22:18:00,2.03801,2.03819,2.03792,2.03819,4909609.0
2007-10-02 22:19:00,2.03812,2.03812,2.03783,2.03791,1121187.0
2007-10-02 22:20:00,2.03771,2.03786,2.03764,2.03764,19167446.0
2007-10-02 22:21:00,2.03762,2.03777,2.03759,2.03773,2813595.0
2007-10-02 22:22:00,2.03793,2.038,2.03777,2.03777,3052010.0
2007-10-02 22:23:00,2.03756,2.03756,2.03727,2.03748,3029538.0
2007-10-02 22:24:00,2.03747,2.03762,2.03747,2.03751,3388233.0
2007-10-02 22:25:00,2.03743,2.03743,2.03718,2.03739,1858289.0
2007-10-02 22:26:00,2.03729,2.03738,2.03711,2.03711,2139405.0
2007-10-02 22:27:00,2.03715,2.03724,2.03706,2.03722,9867322.0
2007-10-02 22:28:00,2.03728,2.03731,2.0372,2.03721,3490764.0
2007-10-02 22:29:00,2.0372,2.03731,2.03709,2.03725,7540039.0
2007-10-02 22:30:00,2.03739,2.03749,2.03739,2.03749,2636516.0
2007-10-02 22:31:00,2.03755,2.03778,2.03746,2.03778,8973571.0
2007-10-02 22:32:00,2.03788,2.03806,2.03788,2.03806,2409016.0
2007-10-02 22:33:00,2.03805,2.03805,2.03792,2.03802,2998693.0
2007-10-02 22:34:00,2.03794,2.03794,2.03767,2.03768,18339417.0
2007-10-02 22:35:00,2.03768,2.03778,2.03759,2.03778,1843152.0
2007-10-02 22:36:00,2.03786,2.03797,2.03782,2.03782,4704243.0
2007-10-02 22:37:00,2.03773,2.03785,2.03744,2.03759,5654915.0
2007-10-02 22:38:00,2.03769,2.03779,2.03758,2.03778,23343502.0
2007-10-02 22:39:00,2.03776,2.03776,2.03735,2.03759,13565400.0
2007-10-02 22:40:00,2.03775,2.03775,2.03748,2.03748,2361711.0
2007-10-02 22:41:00,2.03748,2.03748,2.0372,2.03741,6738555.0
2007-10-02 22:42:00,2.03742,2.03751,2.03733,2.0374,5287650.0
2007-10-02 22:43:00,2.03755,2.03761,2.03741,2.03741,10766454.0
2007-10-02 22:44:00,2.03731,2.03731,2.03689,2.03718,3113783.0
2007-10-02 22:45:00,2.03729,2.03739,2.03722,2.03724,4234541.0
2007-10-02 22:46:00,2.03729,2.03739,2.03724,2.03731,2659237.0
2007-10-02 22:47:00,2.03734,2.03734,2.03715,2.03715,5948911.0
2007-10-02 22:48:00,2.03721,2.03728,2.03706,2.03717,3098783.0
2007-10-02 22:49:00,2.03721,2.03721,2.03694,2.03694,9466595.0
2007-10-02 22:50:00,2.03689,2.03689,2.03662,2.03662,14991005.0
2007-10-02 22:51:00,2.03662,2.03683,2.03662,2.0367,16937710.0
2007-10-02 22:52:00,2.03665,2.03665,2.03655,2.03658,8924476.0
2007-10-02 22:53:00,2.03649,2.0365,2.03621,2.03621,3361165.0
2007-10-02 22:54:00,2.03619,2.03619,2.03599,2.03602,738869.0
2007-10-02 22:55:00,2.03602,2.03602,2.03582,2.03582,8205756.0
2007-10-02 22:56:00,2.03566,2.03573,2.03556,2.03567,12471121.0
2007-10-02 22:57:00,2.03575,2.03591,2.03575,2.03577,26275487.0
2007-10-02 22:58:00,2.03583,2.03614,2.03572,2.03614,3838950.0
2007-10-02 22:59:00,2.03617,2.03632,2.03594,2.03594,2501355.0
2007-10-02 23:00:00,2.03597,2.03611,2.03554,2.03592,3568454.0
2007-10-02 23:01:00,2.03592,2.03599,2.03577,2.03577,1918596.0
2007-10-02 23:02:00,2.03574,2.0359,2.03568,2.0359,5250716.0
2007-10-02 23:03:00,2.03543,2.03589,2.03543,2.03569,2182452.0
2007-10-02 23:04:00,2.03575,2.03575,2.03557,2.03565,17392826.0
2007-10-02 23:05:00,2.0356,2.03575,2.03519,2.03574,16242431.0
2007-10-02 23:06:00,2.03577,2.03596,2.03577,2.03595,12335992.0
2007-10-02 23:07:00,2.03593,2.03603,2.03584,2.03586,6363247.0
2007-10-02 23:08:00,2.03605,2.03612,2.03596,2.03596,2146472.0
2007-10-02 23:09:00,2.03609,2.03609,2.036,2.03604,1736050.0
2007-10-02 23:10:00,2.03604,2.03647,2.03604,2.03647,3103047.0
2007-10-02 23:11:00,2.03653,2.03664,2.03628,2.03664,14856591.0
2007-10-02 23:12:00,2.03664,2.03686,2.03662,2.03673,6957705.0
2007-10-02 23:13:00,2.03678,2.03698,2.03653,2.03657,1652154.0
2007-10-02 23:14:00,2.03655,2.03678,2.03644,2.03678,4005639.0
2007-10-02 23:15:00,2.03692,2.03699,2.03661,2.03673,6401137.0
2007-10-02 23:16:00,2.03672,2.03714,2.03672,2.03714,4640388.0
2007-10-02 23:17:00,2.03724,2.03734,2.03724,2.03726,2371711.0
2007-10-02 23:18:00,2.03709,2.03738,2.03709,2.03738,4692086.0
2007-10-02 23:19:00,2.03741,2.03761,2.03741,2.03761,9893000.0
2007-10-02 23:20:00,2.0376,2.03783,2.03746,2.03746,5367615.0
2007-10-02 23:21:00,2.03726,2.03758,2.03717,2.03726,13117891.0
2007-10-02 23:22:00,2.03747,2.03766,2.0374,2.03761,11349720.0
2007-10-02 23:23:00,2.03752,2.03752,2.0373,2.0373,22997149.0
2007-10-02 23:24:00,2.03743,2.03749,2.03741,2.03743,2114964.0
2007-10-02 23:25:00,2.03733,2.03733,2.03664,2.03698,22401586.0
2007-10-02 23:26:00,2.03685,2.03701,2.03677,2.03677,13401301.0
2007-10-02 23:27:00,2.03663,2.03685,2.03663,2.0367,8311745.0
2007-10-02 23:28:00,2.03683,2.03696,2.03677,2.03678,7422430.0
2007-10-02 23:29:00,2.03671,2.03671,2.03646,2.03646,1704322.0
2007-10-02 23:30:00,2.03651,2.03661,2.03651,2.03657,1509842.0
2007-10-02 23:31:00,2.03647,2.03647,2.03627,2.03641,9544153.0
2007-10-02 23:32:00,2.03649,2.03672,2.03649,2.03669,3309544.0
2007-10-02 23:33:00,2.03663,2.03678,2.03655,2.03678,20684027.0
2007-10-02 23:34:00,2.03694,2.03694,2.03656,2.03656,2445343.0
2007-10-02 23:35:00,2.03661,2.03666,2.03651,2.03657,12412105.0
2007-10-02 23:36:00,2.03659,2.03707,2.03659,2.03689,10834117.0
2007-10-02 23:37:00,2.03682,2.03694,2.03648,2.03678,11641974.0
2007-10-02 23:38:00,2.03665,2.03665,2.03637,2.03637,22449199.0
2007-10-02 23:39:00,2.03625,2.03691,2.03625,2.03691,7792820.0
2007-10-02 23:40:00,2.03699,2.03724,2.03676,2.03724,4012586.0
2007-10-02 23:41:00,2.03719,2.0374,2.03706,2.0374,11790384.0
2007-10-02 23:42:00,2.03738,2.03762,2.03738,2.03742,4999809.0
2007-10-02 23:43:00,2.03747,2.03747,2.03701,2.03701,14543726.0
2007-10-02 23:44:00,2.03687,2.03692,2.03663,2.03663,16198190.0
2007-10-02 23:45:00,2.03672,2.03677,2.03672,2.03674,18695967.0
2007-10-02 23:46:00,2.0368,2.0368,2.03651,2.03651,18205303.0
2007-10-02 23:47:00,2.03649,2.03672,2.03649,2.03661,25926542.0
2007-10-02 23:48:00,2.03667,2.03719,2.03667,2.03719,2490883.0
2007-10-02 23:49:00,2.03708,2.03708,2.03677,2.03678,2783899.0
2007-10-02 23:50:00,2.03673,2.03694,2.03662,2.03694,20012502.0
2007-10-02 23:51:00,2.03692,2.03714,2.03692,2.0371,3264513.0
2007-10-02 23:52:00,2.03695,2.03697,2.03674,2.03681,10144112.0
2007-10-02 23:53:00,2.03688,2.03697,2.03676,2.03697,5756284.0
2007-10-02 23:54:00,2.03712,2.03737,2.03712,2.03737,4967218.0
2007-10-02 23:55:00,2.03728,2.0374,2.0372,2.03738,26977403.0
2007-10-02 23:56:00,2.03743,2.03751,2.03739,2.03749,7315304.0
2007-10-02 23:57:00,2.03742,2.0375,2.03739,2.03739,5351959.0
2007-10-02 23:58:00,2.03735,2.03735,2.03703,2.03703,5833611.0
2007-10-02 23:59:00,2.03711,2.03716,2.03704,2.03716,6112037.0
2007-10-03 00:00:00,2.03721,2.03745,2.03718,2.03745,14782939.0
2007-10-03 00:01:00,2.03707,2.0374,2.03707,2.03723,7262721.0
2007-10-03 00:02:00,2.0372,2.03763,2.03715,2.03763,25660029.0
2007-10-03 00:03:00,2.03779,2.03804,2.03779,2.03798,8564582.0
2007-10-03 00:04:00,2.03795,2.03795,2.03773,2.03775,8141041.0
2007-10-03 00:05:00,2.03771,2.03788,2.03762,2.03762,1873115.0
2007-10-03 00:06:00,2.03752,2.0377,2.03752,2.03756,7249555.0
2007-10-03 00:07:00,2.03757,2.03806,2.03737,2.03806,2748224.0
2007-10-03 00:08:00,2.03778,2.03825,2.03778,2.03805,19021033.0
2007-10-03 00:09:00,2.03809,2.0382,2.03804,2.03804,5097211.0
2007-10-03 00:10:00,2.0381,2.0381,2.03764,2.03787,5260896.0
2007-10-03 00:11:00,2.03775,2.03775,2.03762,2.03775,19035882.0
2007-10-03 00:12:00,2.03783,2.03815,2.03783,2.03815,13472689.0
2007-10-03 00:13:00,2.03811,2.03837,2.03811,2.03832,21760993.0
2007-10-03 00:14:00,2.0384,2.03847,2.03802,2.03802,7588682.0
2007-10-03 00:15:00,2.03801,2.0381,2.03796,2.0381,5747045.0
2007-10-03 00:16:00,2.03803,2.03818,2.03781,2.03789,6588247.0
2007-10-03 00:17:00,2.03781,2.03784,2.03777,2.03778,2686258.0
2007-10-03 00:18:00,2.03772,2.0378,2.03772,2.0378,5466237.0
2007-10-03 00:19:00,2.03782,2.03808,2.03782,2.03808,3519464.0
2007-10-03 00:20:00,2.03802,2.03807,2.03786,2.03802,21813100.0
2007-10-03 00:21:00,2.03795,2.038,2.03787,2.03787,6731006.0
2007-10-03 00:22:00,2.03783,2.03795,2.03783,2.03795,4483439.0
2007-10-03 00:24:00,2.03786,2.038,2.03786,2.03799,6746018.0
2007-10-03 00:25:00,2.03787,2.03787,2.0376,2.03761,4675546.0
2007-10-03 00:26:00,2.03747,2.03747,2.03701,2.03701,13077818.0
2007-10-03 00:27:00,2.037,2.037,2.03652,2.03652,10003112.0
2007-10-03 00:28:00,2.03653,2.03659,2.03598,2.03632,2137081.0
2007-10-03 00:29:00,2.03649,2.03652,2.03647,2.03651,3317281.0
2007-10-03 00:30:00,2.03657,2.03664,2.03647,2.03663,5448638.0
2007-10-03 00:31:00,2.03669,2.03681,2.03666,2.03666,1814212.0
2007-10-03 00:32:00,2.03688,2.03694,2.03687,2.03694,1826956.0
2007-10-03 00:33:00,2.03699,2.03726,2.03699,2.03726,11693969.0
2007-10-03 00:34:00,2.03746,2.03749,2.03698,2.03698,4364303.0
2007-10-03 00:35:00,2.03705,2.03705,2.03693,2.03693,2636756.0
2007-10-03 00:36:00,2.03703,2.03703,2.03687,2.03687,1894465.0
2007-10-03 00:37:00,2.0368,2.0368,2.03656,2.03656,7220470.0
2007-10-03 00:38:00,2.03675,2.03692,2.03675,2.03677,33903329.0
2007-10-03 00:39:00,2.0367,2.03688,2.03657,2.03676,2451221.0
2007-10-03 00:40:00,2.03687,2.03687,2.03664,2.03664,2508877.0
2007-10-03 00:41:00,2.03681,2.03694,2.03679,2.03694,5543497.0
2007-10-03 00:42:00,2.03686,2.03686,2.03668,2.03668,22568726.0
2007-10-03 00:43:00,2.0367,2.03677,2.03665,2.03665,5995406.0
2007-10-03 00:44:00,2.03664,2.0367,2.03664,2.03666,2719161.0
2007-10-03 00:45:00,2.03656,2.03656,2.03609,2.0364,5134774.0
2007-10-03 00:46:00,2.03644,2.03656,2.03644,2.03648,15291704.0
2007-10-03 00:47:00,2.0364,2.03658,2.03629,2.03658,25913647.0
2007-10-03 00:48:00,2.03651,2.03673,2.03627,2.03673,1398906.0
2007-10-03 00:49:00,2.03691,2.03691,2.0364,2.0364,8984149.0
2007-10-03 00:50:00,2.03648,2.03656,2.03621,2.03621,9460054.0
2007-10-03 00:51:00,2.03635,2.03673,2.03619,2.03619,4441808.0
2007-10-03 00:52:00,2.03611,2.03639,2.03611,2.03624,3411138.0
2007-10-03 00:53:00,2.03621,2.03623,2.03598,2.03623,4354901.0
2007-10-03 00:54:00,2.03647,2.03652,2.03612,2.03614,1420958.0
2007-10-03 00:55:00,2.03618,2.0365,2.03618,2.03632,747779.0
2007-10-03 00:56:00,2.03617,2.03637,2.03493,2.03609,15893351.0
2007-10-03 00:57:00,2.03619,2.03659,2.03619,2.03655,3775997.0
2007-10-03 00:58:00,2.03654,2.03656,2.03648,2.03653,3182437.0
2007-10-03 00:59:00,2.03647,2.03654,2.03643,2.03654,8005709.0
2007-10-03 01:00:00,2.03666,2.03666,2.03619,2.0365,20587085.0
2007-10-03 01:01:00,2.03649,2.0369,2.03649,2.0369,8173117.0
2007-10-03 01:02:00,2.03688,2.03713,2.03688,2.03711,1032557.0
2007-10-03 01:03:00,2.03711,2.03723,2.03695,2.03723,11694241.0
2007-10-03 01:04:00,2.03728,2.03729,2.03712,2.03717,26838064.0
2007-10-03 01:05:00,2.03704,2.03704,2.03665,2.03688,11415881.0
2007-10-03 01:06:00,2.03688,2.03718,2.03688,2.03718,6296214.0
2007-10-03 01:07:00,2.03719,2.03719,2.03681,2.03708,4552989.0
2007-10-03 01:08:00,2.03713,2.03713,2.03694,2.03708,3122422.0
2007-10-03 01:09:00,2.03722,2.03732,2.03694,2.03728,15645078.0
2007-10-03 01:10:00,2.03728,2.03728,2.03671,2.03671,7658045.0
2007-10-03 01:11:00,2.03703,2.03716,2.03699,2.03716,126509.0
2007-10-03 01:12:00,2.03727,2.03749,2.03704,2.03704,7858225.0
2007-10-03 01:13:00,2.03686,2.03692,2.03538,2.03686,5113331.0
2007-10-03 01:14:00,2.03699,2.03738,2.03676,2.03738,7061761.0
2007-10-03 01:15:00,2.0375,2.03764,2.03724,2.03732,6013855.0
2007-10-03 01:16:00,2.03723,2.03737,2.03719,2.03733,14769775.0
2007-10-03 01:17:00,2.03738,2.03738,2.03723,2.03735,22767041.0
2007-10-03 01:18:00,2.03727,2.03778,2.03727,2.03778,2241201.0
2007-10-03 01:19:00,2.03762,2.03764,2.03755,2.03757,12813703.0
2007-10-03 01:20:00,2.03766,2.03816,2.03766,2.03811,5951085.0
2007-10-03 01:21:00,2.0383,2.0383,2.03786,2.03796,2807615.0
2007-10-03 01:22:00,2.03796,2.03799,2.03785,2.03797,25147780.0
2007-10-03 01:23:00,2.03816,2.03834,2.03816,2.03834,3043848.0
2007-10-03 01:24:00,2.03848,2.03859,2.03848,2.03848,15660398.0
2007-10-03 01:25:00,2.03852,2.03852,2.0384,2.03843,1190293.0
2007-10-03 01:26:00,2.03838,2.03838,2.03819,2.03819,8110644.0
2007-10-03 01:27:00,2.03803,2.03826,2.03777,2.03809,23700171.0
2007-10-03 01:28:00,2.03815,2.03827,2.03815,2.03823,4078794.0
2007-10-03 01:29:00,2.03826,2.03826,2.03826,2.03826,5272915.0
2007-10-03 01:30:00,2.03828,2.03828,2.03808,2.03809,26559428.0
2007-10-03 01:31:00,2.038,2.03805,2.03789,2.03789,5870690.0
2007-10-03 01:32:00,2.03778,2.03778,2.03748,2.03754,6814785.0
2007-10-03 01:33:00,2.03744,2.03744,2.03735,2.03736,1326855.0
2007-10-03 01:34:00,2.03733,2.03734,2.03721,2.0373,13984814.0
2007-10-03 01:35:00,2.03728,2.03728,2.03696,2.03696,2668427.0
2007-10-03 01:36:00,2.03704,2.03729,2.03677,2.03712,4659451.0
2007-10-03 01:37:00,2.03709,2.03729,2.03703,2.03722,18200976.0
2007-10-03 01:38:00,2.03723,2.03723,2.03691,2.03691,3254079.0
2007-10-03 01:39:00,2.037,2.0372,2.037,2.03718,1448829.0
2007-10-03 01:40:00,2.03717,2.03723,2.0369,2.0369,8761172.0
2007-10-03 01:41:00,2.0369,2.0369,2.03649,2.03674,20766081.0
2007-10-03 01:42:00,2.03671,2.03675,2.03645,2.03645,5747414.0
2007-10-03 01:43:00,2.03659,2.03683,2.03655,2.03671,5734556.0
2007-10-03 01:44:00,2.03655,2.03656,2.03629,2.03652,2332561.0
2007-10-03 01:45:00,2.03655,2.0367,2.03645,2.0367,6678041.0
2007-10-03 01:46:00,2.03677,2.03682,2.03667,2.03675,2511036.0
2007-10-03 01:47:00,2.03667,2.03669,2.03662,2.03662,4463934.0
2007-10-03 01:48:00,2.03664,2.03672,2.03661,2.03663,10887139.0
2007-10-03 01:49:00,2.03658,2.0367,2.03658,2.0367,29385171.0
2007-10-03 01:50:00,2.03664,2.03664,2.03646,2.03646,4995766.0
2007-10-03 01:51:00,2.0364,2.03659,2.0364,2.03659,3947694.0
2007-10-03 01:52:00,2.0366,2.03671,2.0366,2.03671,6082529.0
2007-10-03 01:53:00,2.03661,2.03668,2.03645,2.03668,10280757.0
2007-10-03 01:54:00,2.03673,2.03693,2.03547,2.03692,6115261.0
2007-10-03 01:56:00,2.03689,2.03707,2.03689,2.03692,3178582.0
2007-10-03 01:57:00,2.03679,2.03679,2.03659,2.03666,27655995.0
2007-10-03 01:58:00,2.03679,2.03702,2.03679,2.03699,16506193.0
2007-10-03 01:59:00,2.03707,2.03707,2.03696,2.03697,8839504.0
2007-10-03 02:00:00,2.03706,2.03711,2.03701,2.03711,8709729.0
2007-10-03 02:01:00,2.03704,2.03729,2.03704,2.03729,17316609.0
2007-10-03 02:02:00,2.03735,2.0374,2.03726,2.03726,30474925.0
2007-10-03 02:03:00,2.03718,2.03721,2.03706,2.03715,2949139.0
2007-10-03 02:04:00,2.03722,2.03722,2.03694,2.03694,6832137.0
2007-10-03 02:05:00,2.03714,2.03741,2.03591,2.03717,6187656.0
2007-10-03 02:06:00,2.03731,2.03741,2.03725,2.03729,11383853.0
2007-10-03 02:07:00,2.03728,2.03732,2.03713,2.03728,6288799.0
2007-10-03 02:08:00,2.03738,2.03764,2.03738,2.03764,4283987.0
2007-10-03 02:09:00,2.03771,2.03777,2.03771,2.03773,5109189.0
2007-10-03 02:10:00,2.03768,2.03768,2.03732,2.03743,29939044.0
2007-10-03 02:11:00,2.0375,2.03771,2.0375,2.03771,11901114.0
2007-10-03 02:12:00,2.03773,2.03813,2.03773,2.03813,4561551.0
2007-10-03 02:13:00,2.03819,2.03819,2.03798,2.03803,2617845.0
2007-10-03 02:14:00,2.038,2.03809,2.03793,2.03809,6296475.0
2007-10-03 02:15:00,2.03815,2.03825,2.03815,2.03825,2129803.0
2007-10-03 02:16:00,2.03839,2.03844,2.03793,2.03793,5321107.0
2007-10-03 02:17:00,2.03792,2.03825,2.03792,2.03825,5349915.0
2007-10-03 02:18:00,2.03831,2.0387,2.03831,2.0387,20382883.0
2007-10-03 02:19:00,2.03871,2.03889,2.03857,2.03885,9015404.0
2007-10-03 02:20:00,2.03884,2.03884,2.03871,2.03871,1423492.0
2007-10-03 02:21:00,2.03871,2.03902,2.03871,2.03902,3130728.0
2007-10-03 02:22:00,2.03899,2.03899,2.03879,2.0389,17561728.0
2007-10-03 02:23:00,2.03885,2.03885,2.03829,2.03863,4360331.0
2007-10-03 02:24:00,2.03847,2.03847,2.03837,2.03837,2639917.0
2007-10-03 02:25:00,2.03834,2.03862,2.03823,2.03862,13674403.0
2007-10-03 02:26:00,2.03871,2.03871,2.03847,2.03847,1307374.0
2007-10-03 02:27:00,2.03853,2.03885,2.0385,2.03885,6592615.0
2007-10-03 02:28:00,2.03895,2.03899,2.03866,2.03866,5361851.0
2007-10-03 02:29:00,2.03873,2.03877,2.03862,2.03877,24393302.0
2007-10-03 02:30:00,2.03857,2.03857,2.03857,2.03857,5342366.0
2007-10-03 02:31:00,2.03853,2.03853,2.03832,2.03832,3757873.0
2007-10-03 02:32:00,2.03832,2.03832,2.03785,2.03806,25561011.0
2007-10-03 02:33:00,2.03811,2.03818,2.03804,2.03817,8898128.0
2007-10-03 02:34:00,2.03819,2.03819,2.03814,2.03816,1319763.0
2007-10-03 02:35:00,2.03814,2.03839,2.03814,2.03839,15030614.0
2007-10-03 02:36:00,2.03831,2.03831,2.0382,2.03825,2876982.0
2007-10-03 02:37:00,2.03815,2.03821,2.03806,2.03815,24822605.0
2007-10-03 02:38:00,2.03799,2.03799,2.03748,2.03748,2670105.0
2007-10-03 02:39:00,2.03738,2.03785,2.03738,2.03785,5697544.0
2007-10-03 02:40:00,2.03792,2.03792,2.03784,2.03784,12744879.0
2007-10-03 02:41:00,2.03794,2.03804,2.03781,2.03781,2476466.0
2007-10-03 02:42:00,2.03786,2.03786,2.03748,2.03768,22179289.0
2007-10-03 02:43:00,2.03784,2.03818,2.03784,2.03811,14918963.0
2007-10-03 02:44:00,2.03817,2.03817,2.03804,2.03804,6197295.0
2007-10-03 02:45:00,2.03801,2.03802,2.0376,2.03782,7768713.0
2007-10-03 02:46:00,2.03786,2.03786,2.03631,2.03731,4732375.0
2007-10-03 02:47:00,2.03743,2.03764,2.03741,2.03741,7397369.0
2007-10-03 02:48:00,2.03736,2.03744,2.03727,2.03727,117323.0
2007-10-03 02:49:00,2.03686,2.03714,2.03686,2.03687,7400509.0
2007-10-03 02:50:00,2.03681,2.03691,2.03653,2.03689,16194057.0
2007-10-03 02:51:00,2.03691,2.03701,2.03683,2.03701,3048643.0
2007-10-03 02:52:00,2.03713,2.03725,2.0367,2.03691,4938703.0
2007-10-03 02:53:00,2.0369,2.0369,2.03628,2.03628,6448396.0
2007-10-03 02:54:00,2.03622,2.0363,2.03603,2.03618,12129070.0
2007-10-03 02:55:00,2.03624,2.03633,2.03614,2.03626,26265477.0
2007-10-03 02:56:00,2.03622,2.03629,2.03605,2.03616,11869916.0
2007-10-03 02:57:00,2.03624,2.03639,2.03622,2.03625,1058491.0
2007-10-03 02:58:00,2.03637,2.03637,2.03611,2.03624,8647885.0
2007-10-03 02:59:00,2.03639,2.03652,2.03602,2.03652,20599445.0
2007-10-03 03:00:00,2.03657,2.03683,2.03657,2.03683,7967465.0
2007-10-03 03:01:00,2.03688,2.0373,2.03688,2.03714,3060037.0
2007-10-03 03:02:00,2.03708,2.03708,2.03655,2.03699,3506358.0
2007-10-03 03:03:00,2.03705,2.03708,2.03557,2.03691,17511405.0
2007-10-03 03:04:00,2.03699,2.03707,2.03687,2.03688,702932.0
2007-10-03 03:05:00,2.03696,2.03711,2.03696,2.03708,1455601.0
2007-10-03 03:06:00,2.03677,2.03679,2.03638,2.03638,4021148.0
2007-10-03 03:07:00,2.03617,2.03617,2.03607,2.03607,3784686.0
2007-10-03 03:08:00,2.03625,2.03635,2.03618,2.03619,4063497.0
2007-10-03 03:09:00,2.03593,2.03609,2.03567,2.03592,9823524.0
2007-10-03 03:10:00,2.03584,2.03584,2.03573,2.03584,9659336.0
2007-10-03 03:11:00,2.03582,2.03599,2.03573,2.03599,1384643.0
2007-10-03 03:12:00,2.03601,2.0361,2.03587,2.03596,24931351.0
2007-10-03 03:13:00,2.03606,2.03613,2.03599,2.03599,16956868.0
2007-10-03 03:14:00,2.03587,2.03605,2.03541,2.03584,4766779.0
2007-10-03 03:15:00,2.03606,2.0362,2.03606,2.03617,2733100.0
2007-10-03 03:16:00,2.03617,2.03617,2.0359,2.0359,6498380.0
2007-10-03 03:17:00,2.03587,2.03587,2.03538,2.03538,24160931.0
2007-10-03 03:18:00,2.03551,2.03609,2.03551,2.03609,5174070.0
2007-10-03 03:19:00,2.03605,2.03629,2.03605,2.03629,2296876.0
2007-10-03 03:20:00,2.03628,2.03651,2.03628,2.03646,2011133.0
2007-10-03 03:21:00,2.03652,2.0367,2.03652,2.03667,10803535.0
2007-10-03 03:22:00,2.03665,2.03728,2.03665,2.03728,6645012.0
2007-10-03 03:23:00,2.03727,2.03746,2.03719,2.03746,1800995.0
2007-10-03 03:24:00,2.03738,2.03748,2.03738,2.03744,2869159.0
2007-10-03 03:25:00,2.03728,2.03728,2.03709,2.03721,4186783.0
2007-10-03 03:26:00,2.03722,2.03724,2.03704,2.03704,12351044.0
2007-10-03 03:27:00,2.03686,2.03712,2.03665,2.03712,1805650.0
2007-10-03 03:28:00,2.03689,2.03689,2.03668,2.03668,1479020.0
2007-10-03 03:29:00,2.03669,2.03685,2.03658,2.03685,5788418.0
2007-10-03 03:30:00,2.03683,2.03706,2.03683,2.03706,3676066.0
2007-10-03 03:31:00,2.03692,2.03727,2.03659,2.03724,1943859.0
2007-10-03 03:32:00,2.03725,2.03774,2.03725,2.03769,10478851.0
2007-10-03 03:33:00,2.03766,2.03774,2.03764,2.03764,13891884.0
2007-10-03 03:34:00,2.03755,2.03756,2.03737,2.03737,4394722.0
2007-10-03 03:35:00,2.03739,2.03741,2.03713,2.03713,6852923.0
2007-10-03 03:36:00,2.03713,2.03727,2.03711,2.03711,2965910.0
2007-10-03 03:37:00,2.03718,2.03718,2.03701,2.03704,4959557.0
2007-10-03 03:38:00,2.03703,2.03722,2.03703,2.03711,6381310.0
2007-10-03 03:39:00,2.0371,2.0371,2.03682,2.03682,21769561.0
2007-10-03 03:40:00,2.03675,2.03675,2.03627,2.03661,3422604.0
2007-10-03 03:41:00,2.03658,2.03666,2.03656,2.03656,5405693.0
2007-10-03 03:42:00,2.03664,2.03685,2.03664,2.03685,2865035.0
2007-10-03 03:43:00,2.03688,2.03699,2.03682,2.03698,7112432.0
2007-10-03 03:44:00,2.03712,2.03721,2.03706,2.03712,6108028.0
2007-10-03 03:45:00,2.03705,2.03705,2.03685,2.03689,7106838.0
2007-10-03 03:46:00,2.03676,2.03676,2.0362,2.0362,23761731.0
2007-10-03 03:47:00,2.03628,2.03628,2.03604,2.03604,12353466.0
2007-10-03 03:48:00,2.03601,2.03601,2.03579,2.03579,18058895.0
2007-10-03 03:49:00,2.03577,2.03577,2.03533,2.03556,5776761.0
2007-10-03 03:50:00,2.03545,2.0355,2.03531,2.03531,4825534.0
2007-10-03 03:51:00,2.03532,2.03532,2.03454,2.03454,20457125.0
2007-10-03 03:52:00,2.03483,2.03483,2.03431,2.03451,2786680.0
2007-10-03 03:53:00,2.03448,2.0345,2.03417,2.03417,6617577.0
2007-10-03 03:54:00,2.03428,2.03428,2.03415,2.03415,1850540.0
2007-10-03 03:55:00,2.03416,2.03416,2.03371,2.03371,8190183.0
2007-10-03 03:56:00,2.03372,2.03388,2.03372,2.03372,8508426.0
2007-10-03 03:57:00,2.03357,2.03357,2.03317,2.03317,27391151.0
2007-10-03 03:58:00,2.03322,2.03343,2.03301,2.03301,6756649.0
2007-10-03 03:59:00,2.0333,2.0333,2.03306,2.0333,14422381.0
2007-10-03 04:00:00,2.03335,2.03349,2.03335,2.03349,6771590.0
2007-10-03 04:01:00,2.03347,2.03376,2.03347,2.03376,5996107.0
2007-10-03 04:02:00,2.03374,2.03396,2.03374,2.03375,5202642.0
2007-10-03 04:03:00,2.03384,2.03401,2.03373,2.03401,6929999.0
2007-10-03 04:04:00,2.03403,2.03403,2.0337,2.0337,26396678.0
2007-10-03 04:05:00,2.03379,2.03399,2.03374,2.03399,4824885.0
2007-10-03 04:06:00,2.03411,2.03421,2.03399,2.03408,5505243.0
2007-10-03 04:07:00,2.03404,2.03404,2.03384,2.03384,10056002.0
2007-10-03 04:08:00,2.03384,2.03385,2.03361,2.03361,3342049.0
2007-10-03 04:09:00,2.0338,2.03403,2.0338,2.03403,21722025.0
2007-10-03 04:10:00,2.03411,2.03421,2.03396,2.03396,2880094.0
2007-10-03 04:11:00,2.03389,2.03389,2.03357,2.03369,2357450.0
2007-10-03 04:12:00,2.03379,2.03388,2.03378,2.03384,24642657.0
2007-10-03 04:13:00,2.03382,2.03382,2.03349,2.03351,19228245.0
2007-10-03 04:14:00,2.0334,2.03351,2.03334,2.03351,19511550.0
2007-10-03 04:15:00,2.03353,2.03376,2.03353,2.03355,16675100.0
2007-10-03 04:16:00,2.03373,2.03403,2.03373,2.03403,15186096.0
2007-10-03 04:17:00,2.03395,2.03414,2.03395,2.03402,4649687.0
2007-10-03 04:18:00,2.03415,2.03415,2.03396,2.03415,11506181.0
2007-10-03 04:19:00,2.03423,2.03428,2.0342,2.03426,3935838.0
2007-10-03 04:20:00,2.03427,2.03431,2.03409,2.03431,7375374.0
2007-10-03 04:21:00,2.03437,2.03437,2.03422,2.03429,22984743.0
2007-10-03 04:22:00,2.03431,2.03431,2.03387,2.03417,11918485.0
2007-10-03 04:23:00,2.03415,2.03416,2.03406,2.03406,9939559.0
2007-10-03 04:24:00,2.03417,2.03417,2.03394,2.03399,11814304.0
2007-10-03 04:25:00,2.03403,2.03444,2.03403,2.03444,2695484.0
2007-10-03 04:26:00,2.03446,2.03455,2.03438,2.03453,21536885.0
2007-10-03 04:27:00,2.03464,2.03464,2.03441,2.03447,3064394.0
2007-10-03 04:28:00,2.03454,2.03454,2.03435,2.03444,9872923.0
2007-10-03 04:29:00,2.0345,2.03463,2.0345,2.03455,1414239.0
2007-10-03 04:30:00,2.03446,2.03468,2.03446,2.03468,1869594.0
2007-10-03 04:31:00,2.03472,2.03479,2.03465,2.03474,8066981.0
2007-10-03 04:32:00,2.0347,2.0347,2.03457,2.03457,7773071.0
2007-10-03 04:33:00,2.03447,2.03447,2.03399,2.03399,14343681.0
2007-10-03 04:34:00,2.03399,2.03405,2.0336,2.03405,22105374.0
2007-10-03 04:35:00,2.03402,2.03406,2.0339,2.03406,2218339.0
2007-10-03 04:36:00,2.03396,2.03405,2.03377,2.03377,24559109.0
2007-10-03 04:37:00,2.03366,2.03383,2.03352,2.03352,10486669.0
2007-10-03 04:38:00,2.03333,2.03394,2.03333,2.03358,12517072.0
2007-10-03 04:39:00,2.03382,2.03407,2.03382,2.03399,5006635.0
2007-10-03 04:40:00,2.03411,2.03416,2.03399,2.03399,10989782.0
2007-10-03 04:41:00,2.03387,2.03396,2.03374,2.03379,4670134.0
2007-10-03 04:42:00,2.03396,2.03404,2.0339,2.03397,2532526.0
2007-10-03 04:43:00,2.03413,2.03451,2.03413,2.03433,4510484.0
2007-10-03 04:44:00,2.03443,2.03455,2.0343,2.0344,7043506.0
2007-10-03 04:45:00,2.03451,2.03475,2.0345,2.03475,4001237.0
2007-10-03 04:46:00,2.03478,2.03478,2.03454,2.03474,1548266.0
2007-10-03 04:47:00,2.0347,2.0347,2.03451,2.03458,6954923.0
2007-10-03 04:48:00,2.03466,2.03475,2.03435,2.03448,16308002.0
2007-10-03 04:49:00,2.03452,2.03487,2.03452,2.03487,3235710.0
2007-10-03 04:50:00,2.03492,2.03492,2.03472,2.03472,1708542.0
2007-10-03 04:51:00,2.03449,2.03484,2.03449,2.03477,1996720.0
2007-10-03 04:52:00,2.03467,2.03468,2.0342,2.0342,5829286.0
2007-10-03 04:53:00,2.0341,2.03418,2.03387,2.03418,12746427.0
2007-10-03 04:54:00,2.03437,2.03452,2.03376,2.03445,17403225.0
2007-10-03 04:55:00,2.03458,2.03471,2.03447,2.03447,18651823.0
2007-10-03 04:56:00,2.03451,2.03478,2.03422,2.03422,2166850.0
2007-10-03 04:57:00,2.03462,2.03475,2.03454,2.03475,5484349.0
2007-10-03 04:58:00,2.03487,2.03493,2.03483,2.03493,2025544.0
2007-10-03 04:59:00,2.03487,2.03487,2.03446,2.03486,3470247.0
2007-10-03 05:00:00,2.03474,2.03514,2.03474,2.03514,2361996.0
2007-10-03 05:01:00,2.03511,2.03511,2.03482,2.03482,3918894.0
2007-10-03 05:02:00,2.03474,2.03474,2.03454,2.03465,26014868.0
2007-10-03 05:03:00,2.03465,2.03474,2.03456,2.03466,11786337.0
2007-10-03 05:04:00,2.03473,2.03486,2.03473,2.03478,8743481.0
2007-10-03 05:05:00,2.03483,2.03493,2.03476,2.03489,715753.0
2007-10-03 05:06:00,2.03497,2.03518,2.03497,2.03503,3311819.0
2007-10-03 05:07:00,2.03498,2.03523,2.03492,2.03523,8599418.0
2007-10-03 05:08:00,2.03525,2.03525,2.0349,2.0349,17758136.0
2007-10-03 05:09:00,2.03485,2.03501,2.03485,2.03501,14142458.0
2007-10-03 05:10:00,2.03499,2.03503,2.03496,2.03502,10121453.0
2007-10-03 05:11:00,2.03495,2.03511,2.03485,2.03511,3259819.0
2007-10-03 05:12:00,2.03506,2.03512,2.03504,2.03504,5710145.0
2007-10-03 05:13:00,2.03503,2.03533,2.03501,2.03533,2932225.0
2007-10-03 05:14:00,2.03533,2.03533,2.03506,2.03522,4618325.0
2007-10-03 05:15:00,2.0353,2.0356,2.0353,2.0356,2922917.0
2007-10-03 05:16:00,2.03565,2.03575,2.03545,2.03545,10366315.0
2007-10-03 05:17:00,2.03529,2.03562,2.03525,2.03562,5433820.0
2007-10-03 05:18:00,2.03578,2.03587,2.0355,2.03562,7288865.0
2007-10-03 05:19:00,2.03546,2.03546,2.03538,2.03538,2235622.0
2007-10-03 05:20:00,2.03527,2.03546,2.03501,2.03529,11877302.0
2007-10-03 05:21:00,2.03522,2.03533,2.03497,2.03533,22191751.0
2007-10-03 05:22:00,2.03531,2.0355,2.03527,2.0355,6279052.0
2007-10-03 05:23:00,2.03542,2.03573,2.03518,2.03518,4770070.0
2007-10-03 05:24:00,2.03526,2.03564,2.03526,2.03552,1925363.0
2007-10-03 05:25:00,2.03552,2.03559,2.03514,2.0352,20186482.0
2007-10-03 05:26:00,2.03514,2.03514,2.03486,2.03501,2741787.0
2007-10-03 05:27:00,2.03504,2.03515,2.03503,2.03515,2455924.0
2007-10-03 05:28:00,2.03513,2.03518,2.03503,2.0351,9696963.0
2007-10-03 05:29:00,2.03501,2.03501,2.03451,2.03451,2827967.0
2007-10-03 05:30:00,2.03436,2.03438,2.03415,2.03422,7227798.0
2007-10-03 05:31:00,2.03424,2.03436,2.03421,2.03421,3343963.0
2007-10-03 05:32:00,2.0342,2.03428,2.03411,2.03418,9347595.0
2007-10-03 05:33:00,2.0341,2.03431,2.03404,2.03431,2105302.0
2007-10-03 05:34:00,2.03442,2.03442,2.03401,2.03401,1773346.0
2007-10-03 05:35:00,2.03409,2.0342,2.03409,2.03415,3522804.0
2007-10-03 05:36:00,2.03425,2.03428,2.0342,2.0342,3111367.0
2007-10-03 05:37:00,2.03424,2.03439,2.03421,2.03439,2864663.0
2007-10-03 05:38:00,2.03434,2.03434,2.03406,2.03406,3043699.0
2007-10-03 05:39:00,2.03392,2.03395,2.03363,2.03363,19790858.0
2007-10-03 05:40:00,2.03385,2.03404,2.03379,2.03396,1113724.0
2007-10-03 05:41:00,2.0339,2.0339,2.03359,2.03367,5136649.0
2007-10-03 05:42:00,2.03376,2.03376,2.03353,2.03354,3315432.0
2007-10-03 05:44:00,2.03365,2.03404,2.03365,2.03404,1895179.0
2007-10-03 05:45:00,2.03416,2.03416,2.03355,2.03362,4634822.0
2007-10-03 05:46:00,2.0334,2.03351,2.03337,2.03351,5089600.0
2007-10-03 05:47:00,2.03369,2.03388,2.03369,2.03381,2013115.0
2007-10-03 05:48:00,2.03362,2.03383,2.03349,2.03349,8749923.0
2007-10-03 05:49:00,2.0333,2.0333,2.03315,2.03328,3804898.0
2007-10-03 05:50:00,2.03353,2.03374,2.03353,2.03368,11405908.0
2007-10-03 05:51:00,2.03381,2.03383,2.03365,2.03373,6303671.0
2007-10-03 05:52:00,2.03359,2.03377,2.03357,2.03377,21103296.0
2007-10-03 05:53:00,2.03386,2.03398,2.03385,2.03387,9896631.0
2007-10-03 05:54:00,2.03391,2.03393,2.03386,2.03388,2469981.0
2007-10-03 05:55:00,2.03374,2.03387,2.03348,2.03348,3036561.0
2007-10-03 05:56:00,2.0335,2.0335,2.03295,2.03295,21101037.0
2007-10-03 05:57:00,2.03298,2.03318,2.03298,2.03318,16883941.0
2007-10-03 05:58:00,2.03317,2.03317,2.03305,2.03305,3772689.0
2007-10-03 05:59:00,2.03293,2.03293,2.03269,2.03288,5717244.0
2007-10-03 06:00:00,2.0328,2.03311,2.03274,2.03311,4839408.0
2007-10-03 06:01:00,2.03307,2.03313,2.03285,2.03285,7933985.0
2007-10-03 06:02:00,2.03287,2.03304,2.03287,2.03304,3316652.0
2007-10-03 06:03:00,2.03316,2.03331,2.03308,2.03318,11645425.0
2007-10-03 06:04:00,2.03326,2.03357,2.03326,2.0334,10648297.0
2007-10-03 06:05:00,2.03333,2.03357,2.03308,2.03357,3167056.0
2007-10-03 06:06:00,2.03362,2.03362,2.03331,2.03336,3125734.0
2007-10-03 06:07:00,2.03347,2.03347,2.03331,2.03331,22665863.0
2007-10-03 06:08:00,2.03341,2.0336,2.03326,2.03343,10105807.0
2007-10-03 06:09:00,2.03324,2.03368,2.0332,2.03368,9314107.0
2007-10-03 06:10:00,2.03379,2.03379,2.0332,2.03326,4368459.0
2007-10-03 06:11:00,2.03335,2.03365,2.03335,2.0335,4127785.0
2007-10-03 06:12:00,2.03352,2.03355,2.03331,2.03338,4243292.0
2007-10-03 06:13:00,2.03333,2.03333,2.03297,2.03305,12510250.0
2007-10-03 06:14:00,2.03306,2.03314,2.03294,2.03294,14723394.0
2007-10-03 06:15:00,2.03299,2.03299,2.03276,2.03276,14707179.0
2007-10-03 06:16:00,2.03275,2.03275,2.03225,2.03257,18373889.0
2007-10-03 06:17:00,2.03257,2.03257,2.03242,2.0325,4264514.0
2007-10-03 06:18:00,2.03253,2.03261,2.03246,2.03247,4936395.0
2007-10-03 06:19:00,2.03261,2.03267,2.03254,2.03267,4067964.0
2007-10-03 06:20:00,2.0327,2.0327,2.03248,2.03253,4840102.0
2007-10-03 06:21:00,2.03245,2.03266,2.03221,2.03265,3790886.0
2007-10-03 06:22:00,2.03268,2.03271,2.03254,2.03254,6050906.0
2007-10-03 06:23:00,2.03264,2.03264,2.03241,2.03254,25054651.0
2007-10-03 06:24:00,2.03259,2.03266,2.03228,2.03228,16126987.0
2007-10-03 06:25:00,2.03228,2.0324,2.03228,2.0324,3275602.0
2007-10-03 06:26:00,2.0324,2.0324,2.03195,2.03195,9790082.0
2007-10-03 06:27:00,2.03205,2.03221,2.03205,2.03212,9245992.0
2007-10-03 06:28:00,2.03203,2.03214,2.03197,2.03214,8325777.0
2007-10-03 06:29:00,2.03219,2.03222,2.03198,2.03198,8625333.0
2007-10-03 06:30:00,2.03192,2.03201,2.03172,2.03172,6253713.0
2007-10-03 06:31:00,2.03185,2.03198,2.03185,2.03198,6800749.0
2007-10-03 06:32:00,2.03206,2.03226,2.03206,2.0322,4753185.0
2007-10-03 06:33:00,2.03214,2.03229,2.03214,2.03222,4462439.0
2007-10-03 06:34:00,2.03222,2.03237,2.03222,2.03224,6040447.0
2007-10-03 06:35:00,2.03216,2.0324,2.03078,2.0324,4402857.0
2007-10-03 06:36:00,2.0323,2.0323,2.03195,2.03208,2207138.0
2007-10-03 06:37:00,2.03221,2.03239,2.03221,2.03238,5910474.0
2007-10-03 06:38:00,2.03238,2.03238,2.03225,2.03231,5821541.0
2007-10-03 06:39:00,2.03244,2.03253,2.03241,2.03253,2541443.0
2007-10-03 06:40:00,2.03228,2.03236,2.03197,2.03229,11928559.0
2007-10-03 06:41:00,2.03254,2.03264,2.03249,2.03264,4117460.0
2007-10-03 06:42:00,2.03287,2.03303,2.03284,2.03284,4399866.0
2007-10-03 06:43:00,2.03272,2.03272,2.03254,2.03254,4475731.0
2007-10-03 06:44:00,2.03244,2.03252,2.0323,2.03252,8125844.0
2007-10-03 06:45:00,2.03255,2.03273,2.03255,2.03273,5302265.0
2007-10-03 06:46:00,2.03275,2.0328,2.03264,2.0328,30480908.0
2007-10-03 06:47:00,2.03296,2.03356,2.03296,2.03356,3315992.0
2007-10-03 06:48:00,2.03356,2.03356,2.03307,2.03307,7341878.0
2007-10-03 06:49:00,2.03274,2.03312,2.03274,2.03297,3954484.0
2007-10-03 06:50:00,2.03306,2.03308,2.03294,2.03306,24813415.0
2007-10-03 06:51:00,2.0331,2.03318,2.03309,2.03312,10188641.0
2007-10-03 06:52:00,2.03308,2.03311,2.03291,2.03311,5936392.0
2007-10-03 06:53:00,2.03298,2.03316,2.03293,2.03308,6317892.0
2007-10-03 06:54:00,2.03312,2.0332,2.03274,2.03274,8206440.0
2007-10-03 06:55:00,2.03297,2.03319,2.03293,2.03319,3310726.0
2007-10-03 06:56:00,2.03316,2.03347,2.03296,2.03347,2665038.0
2007-10-03 06:57:00,2.03352,2.03359,2.03347,2.03359,1615609.0
2007-10-03 06:58:00,2.03343,2.03357,2.03332,2.03332,3984705.0
2007-10-03 06:59:00,2.03341,2.03358,2.03339,2.03343,6207949.0
2007-10-03 07:00:00,2.03356,2.03356,2.03327,2.03327,10861065.0
2007-10-03 07:01:00,2.03309,2.03309,2.03275,2.03276,11473912.0
2007-10-03 07:02:00,2.0327,2.03272,2.03249,2.03249,8055715.0
2007-10-03 07:03:00,2.03247,2.03247,2.03227,2.03247,13354479.0
2007-10-03 07:04:00,2.03251,2.03254,2.03245,2.03246,4320167.0
2007-10-03 07:05:00,2.03242,2.0325,2.03222,2.0325,833659.0
2007-10-03 07:06:00,2.03264,2.03307,2.03264,2.03307,8425574.0
2007-10-03 07:07:00,2.0332,2.03349,2.03313,2.03349,9111259.0
2007-10-03 07:08:00,2.03346,2.0337,2.03346,2.03353,9364049.0
2007-10-03 07:09:00,2.03342,2.03381,2.03342,2.03348,2891190.0
2007-10-03 07:10:00,2.03353,2.03367,2.0334,2.03348,7652549.0
2007-10-03 07:11:00,2.03332,2.03332,2.03317,2.03332,8782093.0
2007-10-03 07:12:00,2.0335,2.03367,2.0335,2.03354,13590971.0
2007-10-03 07:13:00,2.03344,2.03344,2.03302,2.03302,5187732.0
2007-10-03 07:14:00,2.03279,2.03279,2.03251,2.03251,19400602.0
2007-10-03 07:15:00,2.03266,2.03301,2.03266,2.03301,6283805.0
2007-10-03 07:16:00,2.03302,2.03309,2.03287,2.03287,8935157.0
2007-10-03 07:17:00,2.0326,2.03277,2.03249,2.03272,3469211.0
2007-10-03 07:18:00,2.03265,2.03265,2.03232,2.03232,9592829.0
2007-10-03 07:19:00,2.03221,2.03221,2.03211,2.03216,4265623.0
2007-10-03 07:20:00,2.03217,2.03224,2.03211,2.03214,6477924.0
2007-10-03 07:21:00,2.03226,2.03237,2.03226,2.03233,4382891.0
2007-10-03 07:22:00,2.03233,2.03245,2.03229,2.03235,3728618.0
2007-10-03 07:23:00,2.03238,2.03256,2.03238,2.0324,4623009.0
2007-10-03 07:24:00,2.03247,2.03247,2.03195,2.03218,6575198.0
2007-10-03 07:25:00,2.03206,2.03243,2.03206,2.03243,3938555.0
2007-10-03 07:26:00,2.03233,2.03233,2.03205,2.03208,8992917.0
2007-10-03 07:27:00,2.03201,2.03216,2.03201,2.03214,3929118.0
2007-10-03 07:28:00,2.03223,2.03225,2.03213,2.03213,12858083.0
2007-10-03 07:29:00,2.03198,2.03209,2.03195,2.03199,2266997.0
2007-10-03 07:30:00,2.03192,2.03192,2.03161,2.03165,6650884.0
2007-10-03 07:31:00,2.03173,2.03233,2.03173,2.03233,10117297.0
2007-10-03 07:32:00,2.03238,2.03269,2.03238,2.03259,17493434.0
2007-10-03 07:33:00,2.0327,2.03319,2.0327,2.03319,6673068.0
2007-10-03 07:34:00,2.03313,2.03313,2.03282,2.03291,2936974.0
2007-10-03 07:35:00,2.03282,2.03282,2.03221,2.03255,3658418.0
2007-10-03 07:36:00,2.03263,2.03325,2.03263,2.03325,12073283.0
2007-10-03 07:37:00,2.03332,2.03332,2.03305,2.03309,7228476.0
2007-10-03 07:38:00,2.03323,2.03372,2.03323,2.03372,4418125.0
2007-10-03 07:39:00,2.03354,2.03366,2.0335,2.03351,2710479.0
2007-10-03 07:40:00,2.03337,2.03361,2.03337,2.03361,7539577.0
2007-10-03 07:41:00,2.03358,2.0336,2.03331,2.0336,4953166.0
2007-10-03 07:42:00,2.03367,2.03367,2.03348,2.03348,10066862.0
2007-10-03 07:43:00,2.03327,2.03335,2.0331,2.03335,7572994.0
2007-10-03 07:44:00,2.03359,2.0339,2.03355,2.03359,823830.0
2007-10-03 07:45:00,2.03353,2.03366,2.03329,2.03329,14323709.0
2007-10-03 07:46:00,2.03323,2.03323,2.03293,2.03293,5053475.0
2007-10-03 07:47:00,2.03287,2.03287,2.0327,2.03271,15991482.0
2007-10-03 07:48:00,2.03256,2.03261,2.03253,2.03255,3425772.0
2007-10-03 07:49:00,2.03265,2.03276,2.03261,2.03274,1483264.0
2007-10-03 07:50:00,2.03289,2.03306,2.03287,2.03306,6679307.0
2007-10-03 07:51:00,2.03305,2.03305,2.03264,2.03264,5617745.0
2007-10-03 07:52:00,2.03239,2.03242,2.03208,2.03208,8255450.0
2007-10-03 07:53:00,2.0322,2.0322,2.03185,2.03199,1679125.0
2007-10-03 07:54:00,2.0321,2.03262,2.0321,2.03262,2895505.0
2007-10-03 07:55:00,2.03269,2.03304,2.03269,2.03291,2923941.0
2007-10-03 07:56:00,2.03301,2.03334,2.03301,2.03327,10407798.0
2007-10-03 07:57:00,2.03335,2.03358,2.03305,2.03358,12305342.0
2007-10-03 07:58:00,2.03359,2.03388,2.03359,2.03388,7633342.0
2007-10-03 07:59:00,2.03394,2.03417,2.03392,2.03402,8237953.0
2007-10-03 08:00:00,2.03397,2.03397,2.03355,2.03355,4811812.0
2007-10-03 08:01:00,2.03352,2.03352,2.03306,2.03312,3918216.0
2007-10-03 08:02:00,2.03331,2.03353,2.03312,2.03353,4425135.0
2007-10-03 08:03:00,2.03366,2.03386,2.03366,2.03385,27354993.0
2007-10-03 08:04:00,2.03399,2.03415,2.03384,2.03384,21652395.0
2007-10-03 08:05:00,2.0338,2.03382,2.0336,2.03382,21792397.0
2007-10-03 08:06:00,2.03386,2.03402,2.03379,2.03402,2286490.0
2007-10-03 08:07:00,2.03402,2.03402,2.03379,2.0338,13244986.0
2007-10-03 08:08:00,2.03376,2.03376,2.03349,2.03349,6963115.0
2007-10-03 08:09:00,2.03333,2.03333,2.03311,2.03316,3490262.0
2007-10-03 08:10:00,2.03305,2.03318,2.03287,2.03318,4080096.0
2007-10-03 08:11:00,2.03316,2.03325,2.03305,2.03322,1941934.0
2007-10-03 08:12:00,2.03304,2.03317,2.03302,2.03317,8883880.0
2007-10-03 08:13:00,2.03321,2.03328,2.0331,2.03328,8502174.0
2007-10-03 08:14:00,2.03331,2.03341,2.03326,2.0334,3964855.0
2007-10-03 08:15:00,2.03339,2.03346,2.03323,2.03346,3071944.0
2007-10-03 08:16:00,2.0334,2.03343,2.03325,2.03338,13368712.0
2007-10-03 08:17:00,2.03345,2.03358,2.03345,2.03355,3256260.0
2007-10-03 08:18:00,2.03376,2.0342,2.03376,2.03407,21967087.0
2007-10-03 08:19:00,2.03411,2.0345,2.03397,2.0345,13916214.0
2007-10-03 08:20:00,2.03465,2.03473,2.0346,2.03465,17209323.0
2007-10-03 08:21:00,2.03445,2.03445,2.03423,2.03425,2398995.0
2007-10-03 08:22:00,2.03414,2.0343,2.03403,2.0343,3382125.0
2007-10-03 08:23:00,2.03429,2.03471,2.03429,2.03471,3566748.0
2007-10-03 08:24:00,2.03487,2.0351,2.03474,2.0348,3892455.0
2007-10-03 08:25:00,2.03493,2.03499,2.03457,2.03457,2334327.0
2007-10-03 08:26:00,2.03463,2.03463,2.03354,2.03354,9032678.0
2007-10-03 08:27:00,2.03339,2.03339,2.03317,2.03319,6293433.0
2007-10-03 08:28:00,2.03327,2.03355,2.03325,2.03355,15022877.0
2007-10-03 08:29:00,2.03365,2.03379,2.03362,2.03379,41412921.0
2007-10-03 08:30:00,2.03377,2.03384,2.03375,2.03375,25369667.0
2007-10-03 08:31:00,2.03365,2.03371,2.0336,2.03369,5978808.0
2007-10-03 08:32:00,2.03344,2.03386,2.03344,2.03386,8661207.0
2007-10-03 08:33:00,2.0339,2.0339,2.03374,2.03383,3740177.0
2007-10-03 08:34:00,2.03388,2.03388,2.03352,2.03352,12240762.0
2007-10-03 08:35:00,2.03337,2.0334,2.03326,2.0334,14091597.0
2007-10-03 08:36:00,2.03354,2.03355,2.03333,2.03354,24669867.0
2007-10-03 08:37:00,2.03358,2.03374,2.03349,2.03367,6319688.0
2007-10-03 08:38:00,2.03381,2.03403,2.03372,2.03393,4256550.0
2007-10-03 08:39:00,2.03402,2.03406,2.03386,2.03386,4627400.0
2007-10-03 08:40:00,2.03385,2.03411,2.03379,2.03379,3092896.0
2007-10-03 08:41:00,2.03379,2.03422,2.03358,2.03393,4939163.0
2007-10-03 08:42:00,2.03407,2.03442,2.03407,2.03442,9954903.0
2007-10-03 08:43:00,2.03458,2.03496,2.03451,2.03496,15762900.0
2007-10-03 08:44:00,2.0349,2.03501,2.03472,2.03472,7228972.0
2007-10-03 08:45:00,2.0346,2.03469,2.03459,2.03459,5645713.0
2007-10-03 08:46:00,2.03451,2.03451,2.0342,2.0342,2506554.0
2007-10-03 08:47:00,2.03425,2.03427,2.03406,2.03417,5167256.0
2007-10-03 08:48:00,2.0341,2.0341,2.03387,2.03387,7870073.0
2007-10-03 08:49:00,2.03328,2.03394,2.03328,2.03394,3044624.0
2007-10-03 08:50:00,2.03394,2.03394,2.03372,2.03391,9911177.0
2007-10-03 08:51:00,2.03407,2.03438,2.03407,2.03438,9349668.0
2007-10-03 08:52:00,2.0344,2.0344,2.03369,2.03369,8676909.0
2007-10-03 08:53:00,2.03366,2.03366,2.03325,2.03325,4794989.0
2007-10-03 08:54:00,2.03336,2.03336,2.03293,2.03293,12625764.0
2007-10-03 08:55:00,2.0333,2.03379,2.0333,2.03379,8600240.0
2007-10-03 08:56:00,2.03386,2.0339,2.03354,2.03354,1406329.0
2007-10-03 08:57:00,2.03365,2.03372,2.03352,2.03372,2909080.0
2007-10-03 08:58:00,2.03373,2.03373,2.03358,2.03363,15548736.0
2007-10-03 08:59:00,2.03359,2.03375,2.03359,2.0336,2326381.0
2007-10-03 09:00:00,2.03357,2.03424,2.03357,2.03424,5251997.0
2007-10-03 09:01:00,2.03414,2.03414,2.03377,2.03381,5023480.0
2007-10-03 09:02:00,2.03368,2.03377,2.03336,2.03355,14944451.0
2007-10-03 09:03:00,2.03347,2.03349,2.0329,2.0329,2354191.0
2007-10-03 09:04:00,2.03307,2.03333,2.03307,2.03333,9549439.0
2007-10-03 09:05:00,2.03344,2.03366,2.03325,2.03325,5739039.0
2007-10-03 09:06:00,2.03311,2.03321,2.03298,2.03298,2105046.0
2007-10-03 09:07:00,2.03302,2.03302,2.03291,2.03294,5399795.0
2007-10-03 09:08:00,2.03291,2.03291,2.03273,2.03273,7226444.0
2007-10-03 09:09:00,2.03275,2.03285,2.03267,2.03285,13663493.0
2007-10-03 09:10:00,2.03293,2.03307,2.0329,2.03307,7897897.0
2007-10-03 09:11:00,2.03309,2.03309,2.03295,2.03295,3903088.0
2007-10-03 09:12:00,2.03287,2.03287,2.03225,2.03225,8800996.0
2007-10-03 09:13:00,2.03219,2.03219,2.03195,2.03207,2830428.0
2007-10-03 09:14:00,2.03206,2.03206,2.03163,2.0318,6106054.0
2007-10-03 09:15:00,2.03177,2.03191,2.03157,2.03191,4152747.0
2007-10-03 09:16:00,2.03194,2.03205,2.0319,2.03199,3175395.0
2007-10-03 09:17:00,2.0321,2.03218,2.032,2.032,5242935.0
2007-10-03 09:18:00,2.03199,2.03199,2.0318,2.03181,7165412.0
2007-10-03 09:19:00,2.03166,2.03168,2.03147,2.03168,2671491.0
2007-10-03 09:20:00,2.03162,2.03182,2.03157,2.03182,7204364.0
2007-10-03 09:21:00,2.03197,2.03215,2.03197,2.03202,2233230.0
2007-10-03 09:22:00,2.03203,2.03213,2.03189,2.03206,4603561.0
2007-10-03 09:23:00,2.03205,2.03223,2.03205,2.03223,6605656.0
2007-10-03 09:24:00,2.03228,2.03263,2.03224,2.03263,17720870.0
2007-10-03 09:25:00,2.03263,2.03263,2.03225,2.03251,13820239.0
2007-10-03 09:26:00,2.03248,2.03272,2.03234,2.03272,4450537.0
2007-10-03 09:27:00,2.03301,2.03318,2.03298,2.03298,6580993.0
2007-10-03 09:28:00,2.03283,2.03283,2.03248,2.03278,2978940.0
2007-10-03 09:29:00,2.03297,2.03392,2.03297,2.03392,1927442.0
2007-10-03 09:30:00,2.03393,2.03406,2.03383,2.03383,5889330.0
2007-10-03 09:31:00,2.0337,2.0337,2.03313,2.03313,9549498.0
2007-10-03 09:32:00,2.03325,2.03396,2.03325,2.03396,14444411.0
2007-10-03 09:33:00,2.03394,2.03412,2.03364,2.03412,10135194.0
2007-10-03 09:34:00,2.03417,2.03438,2.03403,2.03413,3207726.0
2007-10-03 09:35:00,2.0337,2.03405,2.0337,2.03379,5027760.0
2007-10-03 09:36:00,2.03374,2.03389,2.03374,2.03378,10752713.0
2007-10-03 09:37:00,2.03375,2.03386,2.03352,2.03386,6251506.0
2007-10-03 09:38:00,2.03391,2.03421,2.03391,2.03403,15440659.0
2007-10-03 09:39:00,2.03398,2.03398,2.03348,2.03348,25389992.0
2007-10-03 09:40:00,2.03332,2.03359,2.03329,2.03329,39496549.0
2007-10-03 09:41:00,2.03325,2.03367,2.03325,2.03365,25903219.0
2007-10-03 09:42:00,2.03375,2.03406,2.03375,2.03383,16554329.0
2007-10-03 09:43:00,2.0336,2.0336,2.03338,2.03338,1013663.0
2007-10-03 09:44:00,2.03342,2.03353,2.03328,2.03328,4648000.0
2007-10-03 09:45:00,2.03325,2.03329,2.03313,2.03329,3843735.0
2007-10-03 09:46:00,2.03334,2.03342,2.03303,2.03332,1973592.0
2007-10-03 09:47:00,2.03321,2.03322,2.03297,2.03306,4242753.0
2007-10-03 09:48:00,2.03319,2.03342,2.03315,2.03342,8267002.0
2007-10-03 09:49:00,2.03343,2.03357,2.03339,2.03351,1075558.0
2007-10-03 09:50:00,2.03353,2.03383,2.03353,2.03383,10701323.0
2007-10-03 09:51:00,2.03385,2.03414,2.03385,2.03414,12227609.0
2007-10-03 09:52:00,2.03423,2.03431,2.03416,2.03418,4160204.0
2007-10-03 09:53:00,2.03435,2.0347,2.03435,2.0347,3605713.0
2007-10-03 09:54:00,2.03466,2.03488,2.03461,2.03478,7713500.0
2007-10-03 09:55:00,2.03498,2.0351,2.03489,2.03501,9001365.0
2007-10-03 09:56:00,2.03502,2.03513,2.03495,2.03495,5643889.0
2007-10-03 09:57:00,2.03487,2.03494,2.0344,2.03457,8388033.0
2007-10-03 09:58:00,2.03433,2.03434,2.03404,2.0342,5629358.0
2007-10-03 09:59:00,2.03434,2.03456,2.03431,2.03436,1369634.0
2007-10-03 10:00:00,2.03446,2.0347,2.03443,2.03443,36241940.0
2007-10-03 10:01:00,2.03443,2.03464,2.03443,2.03455,7267934.0
2007-10-03 10:02:00,2.03433,2.0346,2.03416,2.0346,5233048.0
2007-10-03 10:03:00,2.03459,2.03463,2.03444,2.03444,23457352.0
2007-10-03 10:04:00,2.0344,2.03467,2.0344,2.03467,832298.0
2007-10-03 10:05:00,2.0347,2.0347,2.03422,2.03456,4218540.0
2007-10-03 10:06:00,2.03455,2.03455,2.03438,2.03445,7218652.0
2007-10-03 10:07:00,2.03465,2.035,2.03462,2.035,7110097.0
2007-10-03 10:08:00,2.03473,2.03502,2.03473,2.03484,2515491.0
2007-10-03 10:09:00,2.03467,2.03467,2.03432,2.03432,7050998.0
2007-10-03 10:10:00,2.03432,2.03432,2.03413,2.03413,17262735.0
2007-10-03 10:11:00,2.0341,2.0341,2.0338,2.0338,19589742.0
2007-10-03 10:12:00,2.0338,2.0338,2.03357,2.03357,7708319.0
2007-10-03 10:13:00,2.03352,2.03353,2.0333,2.0333,7123958.0
2007-10-03 10:14:00,2.03324,2.03332,2.03306,2.03306,1055695.0
2007-10-03 10:15:00,2.033,2.03301,2.03285,2.03288,4849644.0
2007-10-03 10:16:00,2.03286,2.03301,2.03282,2.03288,2285725.0
2007-10-03 10:17:00,2.03284,2.03288,2.03276,2.03276,9713003.0
2007-10-03 10:18:00,2.03257,2.03257,2.03214,2.03214,4444351.0
2007-10-03 10:19:00,2.03222,2.03261,2.03222,2.03261,1964827.0
2007-10-03 10:20:00,2.03274,2.03293,2.03269,2.03269,2074109.0
2007-10-03 10:21:00,2.03244,2.03249,2.03229,2.03229,4960923.0
2007-10-03 10:22:00,2.03225,2.03226,2.03199,2.03201,2949248.0
2007-10-03 10:23:00,2.03193,2.03193,2.03178,2.03178,3559785.0
2007-10-03 10:24:00,2.03172,2.03174,2.03156,2.03156,3819231.0
2007-10-03 10:25:00,2.03158,2.03158,2.03129,2.03135,913039.0
2007-10-03 10:26:00,2.03125,2.03135,2.03116,2.03135,4099847.0
2007-10-03 10:27:00,2.03147,2.03166,2.03145,2.03166,2370258.0
2007-10-03 10:28:00,2.03172,2.0318,2.03163,2.03169,4680823.0
2007-10-03 10:29:00,2.03169,2.03183,2.03162,2.03163,3673836.0
2007-10-03 10:30:00,2.03166,2.03209,2.03166,2.03209,8019682.0
2007-10-03 10:31:00,2.0322,2.0322,2.03184,2.03184,18049836.0
2007-10-03 10:32:00,2.03185,2.03227,2.03185,2.03226,8077612.0
2007-10-03 10:33:00,2.03237,2.03269,2.03237,2.03269,5894751.0
2007-10-03 10:34:00,2.03279,2.03309,2.03279,2.03309,6731171.0
2007-10-03 10:35:00,2.0331,2.0334,2.03308,2.0334,13454786.0
2007-10-03 10:36:00,2.03344,2.03368,2.03336,2.03368,18508591.0
2007-10-03 10:37:00,2.03372,2.03392,2.03365,2.03388,3613412.0
2007-10-03 10:38:00,2.03397,2.03424,2.03397,2.03424,4237724.0
2007-10-03 10:39:00,2.03415,2.03415,2.03384,2.03411,12687018.0
2007-10-03 10:40:00,2.03413,2.03429,2.03395,2.03395,5473311.0
2007-10-03 10:41:00,2.0339,2.0339,2.03366,2.03366,3984059.0
2007-10-03 10:42:00,2.03366,2.03366,2.03348,2.03362,2994613.0
2007-10-03 10:43:00,2.03359,2.03359,2.03263,2.03263,3505152.0
2007-10-03 10:44:00,2.03257,2.03258,2.03209,2.03223,4724852.0
2007-10-03 10:45:00,2.03214,2.03214,2.03124,2.03124,14351582.0
2007-10-03 10:46:00,2.03141,2.03141,2.03123,2.03141,3261301.0
2007-10-03 10:47:00,2.0313,2.0313,2.03084,2.03084,20014708.0
2007-10-03 10:48:00,2.03076,2.03099,2.03054,2.03099,14767552.0
2007-10-03 10:49:00,2.03102,2.03117,2.03102,2.03111,2124147.0
2007-10-03 10:50:00,2.03123,2.0314,2.03116,2.0314,9234994.0
2007-10-03 10:51:00,2.03143,2.03166,2.03143,2.03166,1262537.0
2007-10-03 10:52:00,2.03171,2.03193,2.03165,2.03191,2218755.0
2007-10-03 10:53:00,2.03199,2.03231,2.03196,2.03202,10859989.0
2007-10-03 10:54:00,2.03193,2.03193,2.03142,2.03146,3836384.0
2007-10-03 10:55:00,2.03141,2.03141,2.0311,2.03121,6424175.0
2007-10-03 10:56:00,2.03131,2.03155,2.03123,2.03154,15218105.0
2007-10-03 10:57:00,2.03154,2.03154,2.03098,2.03098,869514.0
2007-10-03 10:58:00,2.03112,2.0316,2.03112,2.0316,16755997.0
2007-10-03 10:59:00,2.03183,2.0321,2.03177,2.0321,9142895.0
2007-10-03 11:00:00,2.03207,2.03207,2.03172,2.03172,13948426.0
2007-10-03 11:01:00,2.03172,2.03172,2.03133,2.03133,11832539.0
2007-10-03 11:02:00,2.031,2.03154,2.031,2.03154,2382027.0
2007-10-03 11:03:00,2.03164,2.03171,2.03139,2.03171,3593165.0
2007-10-03 11:04:00,2.03163,2.03165,2.0312,2.03142,5735378.0
2007-10-03 11:05:00,2.03153,2.03174,2.03149,2.03174,3487561.0
2007-10-03 11:06:00,2.03168,2.03196,2.03168,2.03191,2572145.0
2007-10-03 11:07:00,2.03204,2.03228,2.03104,2.03104,2526674.0
2007-10-03 11:08:00,2.03233,2.03237,2.03226,2.03237,3879615.0
2007-10-03 11:09:00,2.03241,2.03254,2.03241,2.03248,15598679.0
2007-10-03 11:10:00,2.03238,2.03238,2.03195,2.03195,11608845.0
2007-10-03 11:11:00,2.03194,2.03194,2.03109,2.03109,13366023.0
2007-10-03 11:12:00,2.03137,2.03137,2.03108,2.03127,3878792.0
2007-10-03 11:13:00,2.03121,2.03121,2.03074,2.03075,8432248.0
2007-10-03 11:14:00,2.0307,2.03079,2.03055,2.03068,1354093.0
2007-10-03 11:15:00,2.03055,2.03057,2.02993,2.02993,10528222.0
2007-10-03 11:16:00,2.02978,2.02986,2.02926,2.02926,2350985.0
2007-10-03 11:17:00,2.02932,2.02971,2.02932,2.02971,9135646.0
2007-10-03 11:18:00,2.02968,2.0298,2.02963,2.0298,3503347.0
2007-10-03 11:19:00,2.02988,2.03004,2.02957,2.02957,4401385.0
2007-10-03 11:20:00,2.02942,2.02942,2.0293,2.0293,6539958.0
2007-10-03 11:21:00,2.02907,2.02935,2.02904,2.02934,2710944.0
2007-10-03 11:22:00,2.02944,2.02946,2.0294,2.02941,2778429.0
2007-10-03 11:23:00,2.02947,2.02951,2.02941,2.02949,11294703.0
2007-10-03 11:24:00,2.02962,2.02995,2.02962,2.02995,9663591.0
2007-10-03 11:25:00,2.02993,2.03004,2.02993,2.03004,5907324.0
2007-10-03 11:26:00,2.03002,2.03005,2.02992,2.02992,1969628.0
2007-10-03 11:27:00,2.02985,2.02985,2.02971,2.02971,6767402.0
2007-10-03 11:28:00,2.02987,2.03045,2.02987,2.03045,990822.0
2007-10-03 11:29:00,2.03036,2.03036,2.02982,2.02982,1965183.0
2007-10-03 11:30:00,2.02968,2.02968,2.02934,2.02934,41659334.0
2007-10-03 11:31:00,2.02923,2.02934,2.02921,2.02934,14101715.0
2007-10-03 11:32:00,2.02949,2.02972,2.02949,2.02966,5376553.0
2007-10-03 11:33:00,2.02974,2.02974,2.02961,2.02973,11375447.0
2007-10-03 11:34:00,2.02991,2.03014,2.02991,2.03014,3785864.0
2007-10-03 11:35:00,2.02964,2.03037,2.02964,2.03032,2672852.0
2007-10-03 11:36:00,2.03039,2.03055,2.03039,2.03055,8958802.0
2007-10-03 11:37:00,2.03063,2.03081,2.03063,2.03079,12101515.0
2007-10-03 11:38:00,2.03082,2.03108,2.03075,2.03108,15981585.0
2007-10-03 11:39:00,2.03108,2.03157,2.03108,2.03118,3545890.0
2007-10-03 11:40:00,2.03116,2.03131,2.03111,2.03112,7568880.0
2007-10-03 11:41:00,2.03111,2.03145,2.03111,2.03145,6783837.0
2007-10-03 11:42:00,2.03169,2.03204,2.03169,2.03186,5154375.0
2007-10-03 11:43:00,2.03193,2.032,2.03177,2.032,3498017.0
2007-10-03 11:44:00,2.03211,2.03242,2.03193,2.03242,9193891.0
2007-10-03 11:45:00,2.03237,2.03237,2.03213,2.03216,2343693.0
2007-10-03 11:46:00,2.03218,2.03247,2.03217,2.03247,4806757.0
2007-10-03 11:47:00,2.03244,2.03249,2.03228,2.03238,34618874.0
2007-10-03 11:48:00,2.03239,2.03245,2.03232,2.0324,1241243.0
2007-10-03 11:49:00,2.03226,2.03243,2.03215,2.03243,4964523.0
2007-10-03 11:50:00,2.03247,2.03296,2.03247,2.03296,2506232.0
2007-10-03 11:51:00,2.03301,2.03322,2.03285,2.03312,9632823.0
2007-10-03 11:52:00,2.03325,2.03359,2.03325,2.03339,4595642.0
2007-10-03 11:53:00,2.03361,2.03386,2.03347,2.0338,6293906.0
2007-10-03 11:54:00,2.0338,2.03399,2.0325,2.03387,8175417.0
2007-10-03 11:55:00,2.03364,2.03381,2.03359,2.03381,9001277.0
2007-10-03 11:56:00,2.03414,2.03419,2.03411,2.03411,6389632.0
2007-10-03 11:57:00,2.03393,2.03393,2.03374,2.03374,3251529.0
2007-10-03 11:58:00,2.03383,2.03385,2.03365,2.03367,828332.0
2007-10-03 11:59:00,2.03348,2.03348,2.03311,2.03327,5234604.0
2007-10-03 12:00:00,2.03319,2.03319,2.03282,2.03287,1170289.0
2007-10-03 12:01:00,2.03277,2.03277,2.03252,2.03252,7769771.0
2007-10-03 12:02:00,2.03255,2.03256,2.03223,2.03235,9593143.0
2007-10-03 12:03:00,2.03232,2.03232,2.03206,2.0321,8086282.0
2007-10-03 12:04:00,2.03203,2.03209,2.03189,2.03209,8215768.0
2007-10-03 12:05:00,2.03199,2.0321,2.03177,2.03199,3845220.0
2007-10-03 12:06:00,2.03188,2.03188,2.03155,2.03179,11148140.0
2007-10-03 12:07:00,2.032,2.03243,2.032,2.03229,6859456.0
2007-10-03 12:08:00,2.03231,2.03235,2.03219,2.03229,29193433.0
2007-10-03 12:09:00,2.0323,2.0323,2.03207,2.03207,3564313.0
2007-10-03 12:10:00,2.03209,2.03209,2.03175,2.03184,11117359.0
2007-10-03 12:11:00,2.03197,2.0321,2.03191,2.03195,3414985.0
2007-10-03 12:12:00,2.03212,2.0324,2.03198,2.0324,4873788.0
2007-10-03 12:13:00,2.03256,2.03262,2.03248,2.03248,11787495.0
2007-10-03 12:14:00,2.03256,2.03282,2.03255,2.03276,6945571.0
2007-10-03 12:15:00,2.03294,2.03322,2.03291,2.03291,14736202.0
2007-10-03 12:16:00,2.03254,2.03292,2.03254,2.03272,11454020.0
2007-10-03 12:17:00,2.03265,2.03271,2.03246,2.03246,28095092.0
2007-10-03 12:18:00,2.03234,2.03256,2.03234,2.03247,1985499.0
2007-10-03 12:19:00,2.03251,2.03294,2.03251,2.03291,2969195.0
2007-10-03 12:20:00,2.03298,2.0333,2.03298,2.0333,2377477.0
2007-10-03 12:21:00,2.03308,2.03308,2.03268,2.03271,6541717.0
2007-10-03 12:22:00,2.03265,2.03283,2.03265,2.03265,1742376.0
2007-10-03 12:23:00,2.0326,2.03265,2.03243,2.03243,7597072.0
2007-10-03 12:24:00,2.03247,2.03267,2.03247,2.03255,6824389.0
2007-10-03 12:25:00,2.0326,2.03272,2.0324,2.03272,9786839.0
2007-10-03 12:26:00,2.03275,2.03291,2.03275,2.03282,2571969.0
2007-10-03 12:27:00,2.03282,2.03282,2.03268,2.03277,4926657.0
2007-10-03 12:28:00,2.03284,2.03298,2.03284,2.03298,11513821.0
2007-10-03 12:29:00,2.03305,2.03336,2.03294,2.03294,9169820.0
2007-10-03 12:30:00,2.03301,2.03315,2.03278,2.03278,8413750.0
2007-10-03 12:31:00,2.03283,2.03283,2.03256,2.0326,3342973.0
2007-10-03 12:32:00,2.03262,2.03262,2.03238,2.03238,3770823.0
2007-10-03 12:33:00,2.03235,2.03235,2.0321,2.03212,18806013.0
2007-10-03 12:34:00,2.03208,2.03208,2.03187,2.03188,3542768.0
2007-10-03 12:35:00,2.03185,2.03187,2.03151,2.03151,3537947.0
2007-10-03 12:36:00,2.0317,2.03205,2.0317,2.03205,46555979.0
2007-10-03 12:37:00,2.03206,2.03257,2.03206,2.03255,19625549.0
2007-10-03 12:38:00,2.03241,2.03241,2.03212,2.03236,11373463.0
2007-10-03 12:39:00,2.03212,2.03234,2.03212,2.03214,14018121.0
2007-10-03 12:40:00,2.03198,2.03217,2.03196,2.03196,13936936.0
2007-10-03 12:41:00,2.0318,2.03186,2.0317,2.03174,6729917.0
2007-10-03 12:42:00,2.03166,2.03187,2.03154,2.03187,6060766.0
2007-10-03 12:43:00,2.0319,2.0319,2.03168,2.03183,24113715.0
2007-10-03 12:44:00,2.03183,2.03201,2.03173,2.03196,5226544.0
2007-10-03 12:45:00,2.03212,2.03249,2.03212,2.03249,2059285.0
2007-10-03 12:46:00,2.03258,2.03259,2.03241,2.03246,12624260.0
2007-10-03 12:47:00,2.0324,2.0324,2.03193,2.03201,4489833.0
2007-10-03 12:48:00,2.03214,2.03222,2.03201,2.03219,4528334.0
2007-10-03 12:49:00,2.0321,2.0321,2.03187,2.03187,3919323.0
2007-10-03 12:50:00,2.03181,2.03181,2.03163,2.03178,4402537.0
2007-10-03 12:51:00,2.03175,2.03175,2.0313,2.03133,8439079.0
2007-10-03 12:52:00,2.03136,2.03136,2.03092,2.03104,3960043.0
2007-10-03 12:53:00,2.03099,2.03115,2.03081,2.03106,10344030.0
2007-10-03 12:54:00,2.03116,2.03129,2.03116,2.03116,11492432.0
2007-10-03 12:55:00,2.03116,2.0312,2.03073,2.03073,15195476.0
2007-10-03 12:56:00,2.03063,2.03091,2.03051,2.03091,3090590.0
2007-10-03 12:57:00,2.03088,2.03117,2.03088,2.03117,16909274.0
2007-10-03 12:58:00,2.03118,2.03137,2.03109,2.03137,3330980.0
2007-10-03 12:59:00,2.03139,2.03185,2.03139,2.03185,4285167.0
2007-10-03 13:00:00,2.03194,2.0322,2.03194,2.03218,6304115.0
2007-10-03 13:01:00,2.03216,2.03234,2.03207,2.03234,22597936.0
2007-10-03 13:02:00,2.03235,2.03245,2.03235,2.03235,19006258.0
2007-10-03 13:03:00,2.03233,2.03247,2.03092,2.03244,9796060.0
2007-10-03 13:04:00,2.03259,2.03269,2.03256,2.03257,2760846.0
2007-10-03 13:05:00,2.03255,2.03255,2.03237,2.03242,6655228.0
2007-10-03 13:06:00,2.03237,2.03237,2.03217,2.03226,4021925.0
2007-10-03 13:07:00,2.03225,2.03256,2.03225,2.03256,1926282.0
2007-10-03 13:08:00,2.0327,2.03281,2.03258,2.03281,2090541.0
2007-10-03 13:09:00,2.03266,2.03266,2.03232,2.03232,18361032.0
2007-10-03 13:10:00,2.03214,2.03214,2.03196,2.03196,2951290.0
2007-10-03 13:11:00,2.03218,2.03245,2.03195,2.03195,16048019.0
2007-10-03 13:12:00,2.0323,2.03233,2.03216,2.03216,4976241.0
2007-10-03 13:13:00,2.03221,2.0324,2.03221,2.0324,2899854.0
2007-10-03 13:14:00,2.03244,2.03252,2.03236,2.03252,6893356.0
2007-10-03 13:15:00,2.03246,2.03258,2.0321,2.03235,12867571.0
2007-10-03 13:16:00,2.0323,2.0324,2.03213,2.0324,1232097.0
2007-10-03 13:17:00,2.03239,2.03239,2.03203,2.03203,8495232.0
2007-10-03 13:18:00,2.03194,2.03199,2.03163,2.03163,2549537.0
2007-10-03 13:19:00,2.0315,2.03174,2.0315,2.0317,1777027.0
2007-10-03 13:20:00,2.03157,2.03177,2.03157,2.03175,1910055.0
2007-10-03 13:21:00,2.03174,2.03182,2.03165,2.03165,9714165.0
2007-10-03 13:22:00,2.03167,2.03191,2.03157,2.03191,1394423.0
2007-10-03 13:23:00,2.03207,2.03222,2.03177,2.03222,4905631.0
2007-10-03 13:24:00,2.03212,2.03246,2.03212,2.03245,19511537.0
2007-10-03 13:25:00,2.03253,2.03253,2.03234,2.03234,2507719.0
2007-10-03 13:26:00,2.03236,2.03236,2.03212,2.03212,10501728.0
2007-10-03 13:27:00,2.03182,2.032,2.0318,2.03194,7518293.0
2007-10-03 13:28:00,2.03188,2.03202,2.03183,2.03202,1816985.0
2007-10-03 13:29:00,2.03197,2.03202,2.03189,2.03202,9006173.0
2007-10-03 13:30:00,2.03201,2.03204,2.03181,2.03185,1199284.0
2007-10-03 13:31:00,2.03185,2.03216,2.03185,2.03216,2238519.0
2007-10-03 13:32:00,2.03215,2.03224,2.03201,2.03224,8120544.0
2007-10-03 13:33:00,2.03217,2.03217,2.03196,2.03206,10550738.0
2007-10-03 13:34:00,2.03207,2.03241,2.03207,2.03241,4819039.0
2007-10-03 13:35:00,2.0324,2.03255,2.03235,2.03255,4087805.0
2007-10-03 13:36:00,2.03251,2.03251,2.03232,2.03232,4945446.0
2007-10-03 13:37:00,2.03229,2.03229,2.03207,2.03218,22831716.0
2007-10-03 13:38:00,2.03226,2.03231,2.03212,2.03224,11389752.0
2007-10-03 13:39:00,2.03219,2.03221,2.03209,2.03214,4914187.0
2007-10-03 13:40:00,2.03203,2.03226,2.0319,2.0319,1139268.0
2007-10-03 13:41:00,2.03187,2.03187,2.03165,2.03165,1863576.0
2007-10-03 13:42:00,2.03154,2.03154,2.03134,2.03138,7023267.0
2007-10-03 13:43:00,2.03125,2.03134,2.03116,2.03116,9578450.0
2007-10-03 13:44:00,2.031,2.0311,2.03089,2.03092,7020334.0
2007-10-03 13:45:00,2.03084,2.03084,2.03052,2.03071,9269143.0
2007-10-03 13:46:00,2.03074,2.03076,2.03066,2.03066,6305633.0
2007-10-03 13:47:00,2.03064,2.03065,2.03053,2.03065,2742036.0
2007-10-03 13:48:00,2.03073,2.03089,2.03053,2.03089,2329703.0
2007-10-03 13:49:00,2.03096,2.03131,2.03096,2.03131,6055138.0
2007-10-03 13:50:00,2.03133,2.03165,2.03133,2.03165,5448706.0
2007-10-03 13:51:00,2.03176,2.03176,2.03141,2.03141,4224505.0
2007-10-03 13:52:00,2.03136,2.03137,2.03124,2.03124,8602229.0
2007-10-03 13:53:00,2.0311,2.0311,2.0306,2.0306,4619339.0
2007-10-03 13:54:00,2.03058,2.03058,2.03043,2.03043,4547577.0
2007-10-03 13:55:00,2.0305,2.03079,2.0305,2.03079,4255222.0
2007-10-03 13:56:00,2.03079,2.03079,2.0304,2.0304,4722266.0
2007-10-03 13:57:00,2.03047,2.03047,2.03009,2.03009,6275253.0
2007-10-03 13:58:00,2.03009,2.03009,2.02986,2.0299,6892419.0
2007-10-03 13:59:00,2.02985,2.02985,2.02965,2.0297,3767697.0
2007-10-03 14:00:00,2.02963,2.02963,2.02943,2.02947,219840.0
2007-10-03 14:01:00,2.02939,2.02961,2.02938,2.0295,13833889.0
2007-10-03 14:02:00,2.02923,2.02923,2.02901,2.0291,7427005.0
2007-10-03 14:03:00,2.0291,2.02923,2.0291,2.0292,6374520.0
2007-10-03 14:04:00,2.02947,2.02978,2.02947,2.02978,7353819.0
2007-10-03 14:05:00,2.02968,2.02981,2.02954,2.02954,39540738.0
2007-10-03 14:06:00,2.02978,2.03021,2.02974,2.03021,2037822.0
2007-10-03 14:07:00,2.03042,2.03047,2.03032,2.03047,4466950.0
2007-10-03 14:08:00,2.03049,2.03069,2.02911,2.03069,2435480.0
2007-10-03 14:09:00,2.03082,2.03093,2.03078,2.03093,966416.0
2007-10-03 14:10:00,2.03088,2.03128,2.03088,2.03128,8430846.0
2007-10-03 14:11:00,2.0314,2.0314,2.0312,2.03126,2774841.0
2007-10-03 14:12:00,2.03122,2.03127,2.03111,2.03127,14982661.0
2007-10-03 14:13:00,2.03118,2.03132,2.03113,2.03117,27567006.0
2007-10-03 14:14:00,2.03119,2.0313,2.03101,2.03108,4197530.0
2007-10-03 14:15:00,2.03101,2.03104,2.03071,2.03071,3928250.0
2007-10-03 14:16:00,2.03081,2.03091,2.03064,2.03091,4310376.0
2007-10-03 14:17:00,2.03086,2.03114,2.03086,2.03114,12992728.0
2007-10-03 14:18:00,2.03118,2.03142,2.03118,2.03119,4889982.0
2007-10-03 14:19:00,2.03104,2.03116,2.03097,2.03116,5084479.0
2007-10-03 14:20:00,2.03127,2.03143,2.03116,2.03116,12669347.0
2007-10-03 14:21:00,2.03125,2.03125,2.03097,2.03101,6195792.0
2007-10-03 14:22:00,2.031,2.031,2.03072,2.03072,5092529.0
2007-10-03 14:23:00,2.03073,2.03073,2.03026,2.03026,17722934.0
2007-10-03 14:24:00,2.02999,2.03008,2.02985,2.02985,12100149.0
2007-10-03 14:25:00,2.02995,2.03004,2.02989,2.03004,1420647.0
2007-10-03 14:26:00,2.03009,2.03016,2.02998,2.03013,5064794.0
2007-10-03 14:27:00,2.03004,2.03018,2.02997,2.03018,7392031.0
2007-10-03 14:28:00,2.03018,2.03024,2.03001,2.03001,1575399.0
2007-10-03 14:29:00,2.02999,2.02999,2.02981,2.02984,5729086.0
2007-10-03 14:30:00,2.02982,2.02982,2.02967,2.02967,7438904.0
2007-10-03 14:31:00,2.02967,2.02977,2.02962,2.02977,2823854.0
2007-10-03 14:32:00,2.02983,2.02995,2.02961,2.02971,1729662.0
2007-10-03 14:33:00,2.02968,2.02968,2.02959,2.0296,8258699.0
2007-10-03 14:34:00,2.02963,2.02981,2.02963,2.02964,4024734.0
2007-10-03 14:35:00,2.02974,2.02994,2.02974,2.02993,9712127.0
2007-10-03 14:36:00,2.02996,2.02996,2.02982,2.02987,2659345.0
2007-10-03 14:37:00,2.02977,2.02977,2.02951,2.02956,5441951.0
2007-10-03 14:38:00,2.02942,2.02962,2.02942,2.0296,23980888.0
2007-10-03 14:39:00,2.02957,2.02961,2.02929,2.0295,5873782.0
2007-10-03 14:40:00,2.02975,2.02975,2.02957,2.02957,1918796.0
2007-10-03 14:41:00,2.0294,2.0294,2.02918,2.02918,18109964.0
2007-10-03 14:42:00,2.02938,2.02943,2.02922,2.02937,4645069.0
2007-10-03 14:43:00,2.02948,2.02968,2.02943,2.02959,2020532.0
2007-10-03 14:44:00,2.02986,2.03052,2.02986,2.03052,16419861.0
2007-10-03 14:45:00,2.03064,2.03097,2.03064,2.0309,6088684.0
2007-10-03 14:46:00,2.03084,2.03136,2.03084,2.03136,1564778.0
2007-10-03 14:47:00,2.03138,2.03138,2.03124,2.03124,10592883.0
2007-10-03 14:48:00,2.03113,2.03133,2.03104,2.03123,21978419.0
2007-10-03 14:49:00,2.03117,2.03117,2.03073,2.03077,701705.0
2007-10-03 14:50:00,2.03065,2.03074,2.03058,2.0307,5374226.0
2007-10-03 14:51:00,2.03079,2.03111,2.03069,2.03069,13080600.0
2007-10-03 14:52:00,2.03069,2.03082,2.03069,2.03074,538455.0
2007-10-03 14:53:00,2.03086,2.03098,2.03079,2.03098,10193726.0
2007-10-03 14:54:00,2.03099,2.03104,2.0309,2.03097,14832790.0
2007-10-03 14:55:00,2.03091,2.03101,2.03091,2.03098,4792456.0
2007-10-03 14:56:00,2.031,2.031,2.03049,2.03049,8448447.0
2007-10-03 14:57:00,2.03046,2.03046,2.03012,2.03012,1747225.0
2007-10-03 14:58:00,2.03015,2.03045,2.03015,2.03045,2266155.0
2007-10-03 14:59:00,2.03053,2.03067,2.03052,2.03067,5965005.0
2007-10-03 15:00:00,2.0307,2.0307,2.03012,2.03012,21296395.0
2007-10-03 15:01:00,2.03029,2.03055,2.03023,2.03055,24544177.0
2007-10-03 15:02:00,2.0306,2.03066,2.03055,2.03055,8454108.0
2007-10-03 15:03:00,2.03041,2.03041,2.0298,2.03023,15673797.0
2007-10-03 15:04:00,2.03015,2.0303,2.03012,2.03025,5038736.0
2007-10-03 15:05:00,2.03049,2.03074,2.03042,2.03072,6734647.0
2007-10-03 15:06:00,2.03073,2.03084,2.03065,2.03078,2459030.0
2007-10-03 15:07:00,2.03084,2.03112,2.03084,2.03092,25822783.0
2007-10-03 15:08:00,2.03073,2.0308,2.03061,2.03061,4580955.0
2007-10-03 15:09:00,2.03049,2.03049,2.03,2.03,5947579.0
2007-10-03 15:10:00,2.02992,2.02992,2.02964,2.02984,7858893.0
2007-10-03 15:11:00,2.02986,2.02991,2.02955,2.02959,15001758.0
2007-10-03 15:12:00,2.02963,2.02963,2.02933,2.02933,2369191.0
2007-10-03 15:13:00,2.02953,2.02969,2.02952,2.02952,7803353.0
2007-10-03 15:14:00,2.02939,2.02956,2.02939,2.02956,4056597.0
2007-10-03 15:15:00,2.02963,2.02967,2.02951,2.02956,18260051.0
2007-10-03 15:16:00,2.0296,2.0296,2.02937,2.02944,6581653.0
2007-10-03 15:17:00,2.02935,2.02945,2.02906,2.02945,14329005.0
2007-10-03 15:18:00,2.02947,2.02956,2.02934,2.02953,2324673.0
2007-10-03 15:19:00,2.02954,2.02954,2.02942,2.02949,6637575.0
2007-10-03 15:20:00,2.02947,2.02947,2.02897,2.02897,13633278.0
2007-10-03 15:21:00,2.02896,2.02909,2.02859,2.02909,24638024.0
2007-10-03 15:22:00,2.0292,2.02926,2.02914,2.02914,5794557.0
2007-10-03 15:23:00,2.02897,2.02897,2.02843,2.02852,4268204.0
2007-10-03 15:24:00,2.02847,2.02876,2.02831,2.02876,7903794.0
2007-10-03 15:25:00,2.02886,2.0291,2.02879,2.0291,3217002.0
2007-10-03 15:26:00,2.02905,2.02905,2.02879,2.02889,9967823.0
2007-10-03 15:27:00,2.02902,2.02902,2.0287,2.029,5777657.0
2007-10-03 15:28:00,2.02909,2.02958,2.02909,2.02958,483027.0
2007-10-03 15:29:00,2.0296,2.0296,2.02942,2.02954,3196696.0
2007-10-03 15:30:00,2.02973,2.02975,2.02962,2.02962,6809378.0
2007-10-03 15:31:00,2.02953,2.02953,2.029,2.029,6554082.0
2007-10-03 15:32:00,2.02893,2.02915,2.02893,2.02911,16243623.0
2007-10-03 15:33:00,2.02924,2.02951,2.02924,2.02951,9023408.0
2007-10-03 15:34:00,2.02942,2.02965,2.02942,2.02954,4830267.0
2007-10-03 15:35:00,2.0294,2.02946,2.02919,2.02928,28934149.0
2007-10-03 15:36:00,2.02933,2.02938,2.0291,2.02911,10033589.0
2007-10-03 15:37:00,2.02905,2.02906,2.02881,2.02881,3636280.0
2007-10-03 15:38:00,2.02878,2.0291,2.02878,2.0291,1328076.0
2007-10-03 15:39:00,2.02901,2.02901,2.02857,2.02868,6881033.0
2007-10-03 15:40:00,2.02871,2.02877,2.02847,2.02847,1292747.0
2007-10-03 15:41:00,2.02865,2.02874,2.02858,2.02874,4691303.0
2007-10-03 15:42:00,2.0286,2.0286,2.02832,2.02832,3469552.0
2007-10-03 15:43:00,2.02829,2.02842,2.02825,2.02842,7473981.0
2007-10-03 15:44:00,2.02843,2.02843,2.0284,2.02841,3700809.0
2007-10-03 15:45:00,2.02848,2.02865,2.02829,2.02865,9840894.0
2007-10-03 15:46:00,2.02862,2.02886,2.02862,2.02864,2898524.0
2007-10-03 15:47:00,2.0286,2.0286,2.02843,2.02849,4054040.0
2007-10-03 15:48:00,2.02842,2.02842,2.0278,2.02827,19710470.0
2007-10-03 15:49:00,2.02832,2.02832,2.02784,2.02784,2477309.0
2007-10-03 15:50:00,2.02761,2.0277,2.02747,2.02762,12165926.0
2007-10-03 15:51:00,2.02759,2.02759,2.0271,2.02721,2559985.0
2007-10-03 15:52:00,2.027,2.02703,2.02681,2.02681,4770081.0
2007-10-03 15:53:00,2.02665,2.02675,2.02648,2.02659,13813377.0
2007-10-03 15:54:00,2.02656,2.02656,2.02597,2.02633,4470936.0
2007-10-03 15:55:00,2.0263,2.0263,2.02611,2.02611,2595747.0
2007-10-03 15:56:00,2.02606,2.02663,2.02595,2.02643,20812309.0
2007-10-03 15:57:00,2.0266,2.02684,2.02636,2.02652,6976621.0
2007-10-03 15:58:00,2.02657,2.02677,2.02654,2.02677,6464269.0
2007-10-03 15:59:00,2.02694,2.0272,2.02679,2.02679,4465593.0
2007-10-03 16:00:00,2.02688,2.02768,2.02688,2.02768,3870937.0
2007-10-03 16:01:00,2.02764,2.02764,2.02716,2.0274,7021410.0
2007-10-03 16:02:00,2.0277,2.02798,2.0277,2.02798,8777236.0
2007-10-03 16:03:00,2.02797,2.02844,2.02796,2.02844,8171258.0
2007-10-03 16:04:00,2.02836,2.02844,2.02816,2.02844,7100873.0
2007-10-03 16:05:00,2.02863,2.02896,2.02863,2.02864,4990229.0
2007-10-03 16:06:00,2.02863,2.02868,2.02817,2.02817,2665733.0
2007-10-03 16:07:00,2.02814,2.02814,2.0279,2.0279,3715031.0
2007-10-03 16:08:00,2.02777,2.02786,2.0277,2.02779,3384580.0
2007-10-03 16:09:00,2.02761,2.02778,2.02761,2.02778,12576464.0
2007-10-03 16:10:00,2.02775,2.02775,2.02757,2.02771,8772333.0
2007-10-03 16:11:00,2.02779,2.0281,2.02779,2.0281,2764446.0
2007-10-03 16:12:00,2.02815,2.02815,2.02795,2.02795,9604404.0
2007-10-03 16:13:00,2.02791,2.02791,2.02768,2.02768,12766128.0
2007-10-03 16:14:00,2.0277,2.0277,2.02736,2.02736,1830922.0
2007-10-03 16:15:00,2.02742,2.02765,2.02734,2.02765,5862586.0
2007-10-03 16:16:00,2.02773,2.02804,2.02773,2.02804,17390553.0
2007-10-03 16:17:00,2.02794,2.02849,2.02794,2.02849,13231460.0
2007-10-03 16:18:00,2.0285,2.02857,2.02836,2.02857,6963311.0
2007-10-03 16:19:00,2.02878,2.02904,2.02878,2.02898,5434723.0
2007-10-03 16:20:00,2.029,2.029,2.0288,2.0288,13967084.0
2007-10-03 16:21:00,2.02881,2.02881,2.02852,2.02852,3069835.0
2007-10-03 16:22:00,2.0285,2.02853,2.02844,2.02844,5639569.0
2007-10-03 16:23:00,2.02844,2.02861,2.02818,2.02857,6649670.0
2007-10-03 16:24:00,2.02868,2.02883,2.02864,2.02883,835418.0
2007-10-03 16:25:00,2.02885,2.02916,2.02885,2.02916,16696189.0
2007-10-03 16:26:00,2.02917,2.02921,2.02901,2.02921,14848886.0
2007-10-03 16:27:00,2.02915,2.02916,2.02902,2.02904,19211123.0
2007-10-03 16:28:00,2.02899,2.02899,2.02882,2.02891,19340503.0
2007-10-03 16:29:00,2.02891,2.02897,2.02886,2.02886,7860428.0
2007-10-03 16:30:00,2.02893,2.02914,2.02893,2.02898,9135063.0
2007-10-03 16:31:00,2.02895,2.02895,2.02855,2.02868,36801270.0
2007-10-03 16:32:00,2.02883,2.02907,2.0288,2.02907,4281729.0
2007-10-03 16:33:00,2.02917,2.02932,2.0291,2.02932,10424583.0
2007-10-03 16:34:00,2.02902,2.02939,2.02902,2.02931,2202327.0
2007-10-03 16:35:00,2.02928,2.02928,2.0291,2.0291,6020198.0
2007-10-03 16:36:00,2.02902,2.02902,2.02865,2.02875,1782276.0
2007-10-03 16:37:00,2.02867,2.02904,2.02867,2.02872,10644587.0
2007-10-03 16:38:00,2.02915,2.0293,2.02915,2.02929,5474323.0
2007-10-03 16:39:00,2.02936,2.02949,2.02936,2.02942,2527158.0
2007-10-03 16:40:00,2.02957,2.03011,2.02957,2.03011,2002672.0
2007-10-03 16:41:00,2.03019,2.03023,2.03,2.03012,6034409.0
2007-10-03 16:42:00,2.03011,2.03011,2.0298,2.0298,2833209.0
2007-10-03 16:43:00,2.02978,2.03007,2.02973,2.03007,1165346.0
2007-10-03 16:44:00,2.03005,2.03011,2.02992,2.03011,8953818.0
2007-10-03 16:45:00,2.0301,2.0301,2.02981,2.02988,6098561.0
2007-10-03 16:46:00,2.03,2.03016,2.02999,2.03009,11596648.0
2007-10-03 16:47:00,2.03009,2.03009,2.0295,2.0295,3764417.0
2007-10-03 16:48:00,2.02932,2.02943,2.02923,2.02939,1931522.0
2007-10-03 16:49:00,2.02937,2.02937,2.02922,2.02931,6270396.0
2007-10-03 16:50:00,2.02935,2.02947,2.02932,2.0294,12128086.0
2007-10-03 16:51:00,2.02942,2.02942,2.02933,2.02933,15585549.0
2007-10-03 16:52:00,2.02897,2.02942,2.02897,2.02942,13497694.0
2007-10-03 16:53:00,2.02929,2.02929,2.02909,2.02909,3766959.0
2007-10-03 16:54:00,2.02912,2.02932,2.02894,2.02932,3750597.0
2007-10-03 16:55:00,2.02929,2.02929,2.02911,2.02911,8678539.0
2007-10-03 16:56:00,2.02908,2.02913,2.02904,2.02904,5389711.0
2007-10-03 16:57:00,2.02905,2.02905,2.02884,2.02889,2258406.0
2007-10-03 16:58:00,2.0288,2.02924,2.02875,2.02924,7494379.0
2007-10-03 16:59:00,2.02932,2.02966,2.02924,2.02963,2700348.0
2007-10-03 17:00:00,2.02945,2.02945,2.02916,2.02922,5878895.0
2007-10-03 17:01:00,2.02905,2.02918,2.02768,2.02914,3971010.0
2007-10-03 17:02:00,2.02911,2.02936,2.02906,2.02936,6430796.0
2007-10-03 17:03:00,2.0293,2.0293,2.02905,2.02906,12589735.0
2007-10-03 17:04:00,2.02908,2.0292,2.02904,2.02919,5327217.0
2007-10-03 17:05:00,2.02932,2.0299,2.02932,2.0299,10632233.0
2007-10-03 17:06:00,2.02992,2.02992,2.02961,2.02969,4294213.0
2007-10-03 17:07:00,2.0297,2.02977,2.02943,2.02977,6582661.0
2007-10-03 17:08:00,2.02989,2.02991,2.02968,2.02968,6175069.0
2007-10-03 17:09:00,2.02968,2.02988,2.02966,2.02975,4736367.0
2007-10-03 17:10:00,2.02965,2.02965,2.0295,2.0296,9004426.0
2007-10-03 17:11:00,2.02962,2.02962,2.02937,2.02945,9741747.0
2007-10-03 17:12:00,2.02952,2.02988,2.02952,2.02977,2402185.0
2007-10-03 17:13:00,2.02991,2.03035,2.02991,2.0303,32659478.0
2007-10-03 17:14:00,2.0303,2.0304,2.03029,2.03035,6749938.0
2007-10-03 17:15:00,2.0304,2.03056,2.03036,2.03036,30132468.0
2007-10-03 17:16:00,2.03022,2.03022,2.03005,2.03005,3228050.0
2007-10-03 17:17:00,2.02994,2.03009,2.02992,2.03007,8056507.0
2007-10-03 17:18:00,2.02992,2.03006,2.02977,2.02984,3296739.0
2007-10-03 17:19:00,2.0298,2.02999,2.0298,2.02981,5182205.0
2007-10-03 17:20:00,2.02974,2.02974,2.02943,2.02943,6189957.0
2007-10-03 17:21:00,2.02934,2.02934,2.0291,2.02925,2554271.0
2007-10-03 17:22:00,2.02922,2.02942,2.02922,2.02942,4407953.0
2007-10-03 17:23:00,2.02943,2.02972,2.02943,2.02972,13340106.0
2007-10-03 17:24:00,2.02979,2.03,2.02979,2.03,3860580.0
2007-10-03 17:25:00,2.03013,2.03036,2.03011,2.03036,1286907.0
2007-10-03 17:26:00,2.03043,2.03049,2.03037,2.03037,5475616.0
2007-10-03 17:27:00,2.03031,2.03038,2.03015,2.03029,9106185.0
2007-10-03 17:28:00,2.03029,2.03029,2.02996,2.02996,5668952.0
2007-10-03 17:29:00,2.02975,2.02975,2.02945,2.02946,3044986.0
2007-10-03 17:30:00,2.02952,2.02987,2.02952,2.02987,7953287.0
2007-10-03 17:31:00,2.02992,2.02992,2.02973,2.02988,5901597.0
2007-10-03 17:32:00,2.02989,2.03013,2.02989,2.03013,10259236.0
2007-10-03 17:33:00,2.03013,2.03026,2.03013,2.03025,3332997.0
2007-10-03 17:34:00,2.03017,2.03038,2.03012,2.03034,2572050.0
2007-10-03 17:35:00,2.0303,2.0303,2.02989,2.02989,5054060.0
2007-10-03 17:36:00,2.02981,2.02981,2.02959,2.02959,4915673.0
2007-10-03 17:37:00,2.02961,2.02969,2.02947,2.02962,3967791.0
2007-10-03 17:38:00,2.02963,2.02977,2.02952,2.02952,1994571.0
2007-10-03 17:39:00,2.02933,2.02933,2.02918,2.0292,8366629.0
2007-10-03 17:40:00,2.02912,2.02912,2.02889,2.02893,7877798.0
2007-10-03 17:41:00,2.02888,2.02888,2.0286,2.02871,9184672.0
2007-10-03 17:42:00,2.02858,2.02867,2.0285,2.02867,6342433.0
2007-10-03 17:43:00,2.02867,2.02883,2.02857,2.02883,9643803.0
2007-10-03 17:44:00,2.02893,2.02918,2.02883,2.02907,4623326.0
2007-10-03 17:45:00,2.02918,2.02918,2.02908,2.02909,8688522.0
2007-10-03 17:46:00,2.02912,2.02912,2.02886,2.02893,8019095.0
2007-10-03 17:47:00,2.02887,2.02887,2.02874,2.02874,6608467.0
2007-10-03 17:48:00,2.02875,2.02896,2.02868,2.02896,18977742.0
2007-10-03 17:49:00,2.02904,2.02912,2.02898,2.02912,9955404.0
2007-10-03 17:50:00,2.02908,2.02917,2.0289,2.02917,1681993.0
2007-10-03 17:51:00,2.02916,2.02919,2.02907,2.02916,28165728.0
2007-10-03 17:52:00,2.02924,2.02924,2.02896,2.02896,3166421.0
2007-10-03 17:53:00,2.0289,2.02916,2.02881,2.02916,8000507.0
2007-10-03 17:54:00,2.02918,2.02922,2.02911,2.02911,17533135.0
2007-10-03 17:55:00,2.02917,2.02921,2.02912,2.02912,3014238.0
2007-10-03 17:56:00,2.02909,2.02909,2.02895,2.02895,4523870.0
2007-10-03 17:57:00,2.02893,2.029,2.02883,2.02894,4465444.0
2007-10-03 17:58:00,2.02883,2.02902,2.02865,2.02865,7452026.0
2007-10-03 17:59:00,2.02853,2.02853,2.02829,2.02846,1848104.0
2007-10-03 18:00:00,2.02858,2.02861,2.02852,2.02861,4802479.0
2007-10-03 18:01:00,2.02853,2.02864,2.02853,2.02858,5657513.0
2007-10-03 18:02:00,2.02854,2.02858,2.02819,2.0282,2597293.0
2007-10-03 18:03:00,2.02808,2.02811,2.02788,2.02788,11587391.0
2007-10-03 18:04:00,2.02796,2.02851,2.02796,2.02851,10833605.0
2007-10-03 18:05:00,2.02851,2.02858,2.0285,2.0285,867701.0
2007-10-03 18:06:00,2.02852,2.02852,2.0282,2.0282,7432829.0
2007-10-03 18:07:00,2.02817,2.02817,2.02785,2.02785,4976669.0
2007-10-03 18:08:00,2.02784,2.02793,2.0278,2.02793,5151499.0
2007-10-03 18:09:00,2.0281,2.02814,2.02775,2.02775,4250586.0
2007-10-03 18:10:00,2.02754,2.02754,2.02695,2.0272,5443075.0
2007-10-03 18:11:00,2.02724,2.02741,2.02719,2.02741,9721902.0
2007-10-03 18:12:00,2.0276,2.02791,2.0276,2.02786,34467920.0
2007-10-03 18:13:00,2.02782,2.02804,2.02756,2.02804,5500691.0
2007-10-03 18:14:00,2.02805,2.02821,2.02802,2.02815,2604755.0
2007-10-03 18:15:00,2.02813,2.02813,2.02799,2.02802,2303913.0
2007-10-03 18:16:00,2.02812,2.0282,2.02806,2.02811,1385947.0
2007-10-03 18:17:00,2.02794,2.02794,2.02759,2.02759,6233658.0
2007-10-03 18:18:00,2.02755,2.02755,2.02721,2.02731,3326874.0
2007-10-03 18:19:00,2.02736,2.02741,2.02726,2.02732,4113241.0
2007-10-03 18:20:00,2.02726,2.02726,2.02703,2.0272,6808388.0
2007-10-03 18:21:00,2.02729,2.02743,2.02724,2.02724,11789996.0
2007-10-03 18:22:00,2.02731,2.02731,2.02699,2.02699,2145371.0
2007-10-03 18:23:00,2.02699,2.02742,2.02689,2.02742,8928096.0
2007-10-03 18:24:00,2.02755,2.02779,2.02755,2.02779,1508198.0
2007-10-03 18:25:00,2.02797,2.0282,2.02797,2.02818,5544655.0
2007-10-03 18:26:00,2.02835,2.02855,2.02827,2.02855,5138693.0
2007-10-03 18:27:00,2.02859,2.02859,2.02803,2.02803,24602153.0
2007-10-03 18:28:00,2.02805,2.02805,2.02781,2.02781,7264390.0
2007-10-03 18:29:00,2.02751,2.02786,2.02751,2.02779,1627230.0
2007-10-03 18:30:00,2.02794,2.02815,2.02794,2.0281,2113151.0
2007-10-03 18:31:00,2.02822,2.02823,2.02811,2.02817,27934505.0
2007-10-03 18:32:00,2.02818,2.02823,2.02803,2.02805,5306352.0
2007-10-03 18:33:00,2.02801,2.02818,2.02801,2.02808,11773486.0
2007-10-03 18:34:00,2.0281,2.02825,2.02802,2.02825,12419937.0
2007-10-03 18:35:00,2.02826,2.02831,2.02809,2.02809,15076732.0
2007-10-03 18:36:00,2.02813,2.02832,2.02807,2.02832,12298209.0
2007-10-03 18:37:00,2.02833,2.02833,2.02815,2.0283,23444559.0
2007-10-03 18:38:00,2.02828,2.02849,2.02818,2.02827,782313.0
2007-10-03 18:39:00,2.02832,2.02859,2.02832,2.02859,4026015.0
2007-10-03 18:40:00,2.0284,2.0284,2.02808,2.02808,60884958.0
2007-10-03 18:41:00,2.02821,2.02858,2.02821,2.02858,2724625.0
2007-10-03 18:42:00,2.02855,2.02891,2.02855,2.02891,7653013.0
2007-10-03 18:43:00,2.02887,2.02914,2.02887,2.02914,4532505.0
2007-10-03 18:44:00,2.02912,2.02919,2.02894,2.02894,7343360.0
2007-10-03 18:45:00,2.02882,2.02883,2.02854,2.02854,37611479.0
2007-10-03 18:46:00,2.02864,2.02871,2.02827,2.02871,10858355.0
2007-10-03 18:47:00,2.02887,2.02933,2.02887,2.02928,6935167.0
2007-10-03 18:48:00,2.02924,2.02935,2.02924,2.02934,3265698.0
2007-10-03 18:49:00,2.02943,2.02967,2.02943,2.02965,3676336.0
2007-10-03 18:50:00,2.02969,2.02978,2.02938,2.02961,1962131.0
2007-10-03 18:51:00,2.02964,2.02969,2.02932,2.02932,4975218.0
2007-10-03 18:52:00,2.02926,2.02926,2.02885,2.02885,2066884.0
2007-10-03 18:53:00,2.02885,2.02885,2.02852,2.02852,5979597.0
2007-10-03 18:54:00,2.02847,2.02862,2.02847,2.02851,3054864.0
2007-10-03 18:55:00,2.02835,2.02835,2.02777,2.02777,7901089.0
2007-10-03 18:56:00,2.02789,2.02789,2.0276,2.02774,1197508.0
2007-10-03 18:57:00,2.02771,2.02771,2.0275,2.0275,2683737.0
2007-10-03 18:58:00,2.02741,2.02755,2.02734,2.02751,8163949.0
2007-10-03 18:59:00,2.02754,2.02815,2.02754,2.02815,6268599.0
2007-10-03 19:00:00,2.02826,2.0284,2.02811,2.0284,17591631.0
2007-10-03 19:01:00,2.02844,2.02845,2.02799,2.02799,28287071.0
2007-10-03 19:02:00,2.02785,2.02788,2.02773,2.02781,11012348.0
2007-10-03 19:03:00,2.02792,2.02838,2.02792,2.02837,15269635.0
2007-10-03 19:04:00,2.02846,2.02846,2.02809,2.02809,2917555.0
2007-10-03 19:05:00,2.02822,2.02823,2.02808,2.02808,7645701.0
2007-10-03 19:06:00,2.02813,2.02824,2.02811,2.02822,2801819.0
2007-10-03 19:07:00,2.02825,2.02825,2.02818,2.02819,1807910.0
2007-10-03 19:08:00,2.02823,2.02834,2.02823,2.02834,1632958.0
2007-10-03 19:09:00,2.02835,2.02835,2.02804,2.02807,12242577.0
2007-10-03 19:10:00,2.02803,2.02807,2.02784,2.02784,494096.0
2007-10-03 19:11:00,2.02789,2.02789,2.02742,2.02742,23797290.0
2007-10-03 19:12:00,2.02772,2.02777,2.02746,2.02746,8611549.0
2007-10-03 19:13:00,2.02699,2.02742,2.02699,2.02742,8347490.0
2007-10-03 19:14:00,2.02745,2.02754,2.02737,2.02754,4539769.0
2007-10-03 19:15:00,2.02749,2.02754,2.02729,2.02729,5513379.0
2007-10-03 19:16:00,2.02727,2.02727,2.02701,2.02705,19047989.0
2007-10-03 19:17:00,2.02702,2.0272,2.02696,2.02705,19962002.0
2007-10-03 19:18:00,2.02732,2.02748,2.02732,2.02747,1206425.0
2007-10-03 19:19:00,2.02742,2.02743,2.02732,2.02736,30361548.0
2007-10-03 19:20:00,2.02748,2.02757,2.02714,2.02752,4019248.0
2007-10-03 19:21:00,2.02749,2.02756,2.02744,2.02753,4121031.0
2007-10-03 19:22:00,2.02751,2.02768,2.02746,2.02768,1976599.0
2007-10-03 19:23:00,2.02795,2.02817,2.02795,2.02816,3903009.0
2007-10-03 19:24:00,2.02816,2.02819,2.02811,2.02813,7186217.0
2007-10-03 19:25:00,2.02796,2.02817,2.0278,2.02797,12023592.0
2007-10-03 19:26:00,2.02819,2.02823,2.02802,2.02817,5185553.0
2007-10-03 19:27:00,2.02819,2.02826,2.02818,2.02818,3196683.0
2007-10-03 19:28:00,2.02801,2.02816,2.02801,2.02806,13569604.0
2007-10-03 19:29:00,2.02785,2.02791,2.02763,2.02778,5504691.0
2007-10-03 19:30:00,2.02778,2.02787,2.02772,2.02772,1656620.0
2007-10-03 19:31:00,2.02771,2.02781,2.02753,2.02753,25864824.0
2007-10-03 19:32:00,2.02774,2.02796,2.02768,2.02771,5802101.0
2007-10-03 19:33:00,2.02737,2.02791,2.02737,2.02773,8556253.0
2007-10-03 19:34:00,2.02779,2.02779,2.02763,2.02773,7195824.0
2007-10-03 19:35:00,2.02789,2.02791,2.02781,2.02781,9100003.0
2007-10-03 19:36:00,2.02783,2.02795,2.02779,2.02791,1688516.0
2007-10-03 19:37:00,2.02799,2.02805,2.02794,2.02797,19501117.0
2007-10-03 19:38:00,2.02802,2.02821,2.02802,2.02821,4195842.0
2007-10-03 19:39:00,2.02826,2.02861,2.02811,2.02861,3835243.0
2007-10-03 19:40:00,2.02854,2.02876,2.02832,2.02858,14984248.0
2007-10-03 19:41:00,2.02859,2.02859,2.02849,2.02857,2205556.0
2007-10-03 19:42:00,2.02845,2.02849,2.02831,2.02847,13145115.0
2007-10-03 19:43:00,2.0285,2.02862,2.0285,2.02856,13816541.0
2007-10-03 19:44:00,2.02853,2.02853,2.02835,2.02844,3341893.0
2007-10-03 19:45:00,2.02843,2.02843,2.02827,2.02841,14004731.0
2007-10-03 19:46:00,2.02825,2.02825,2.02777,2.02777,12248691.0
2007-10-03 19:47:00,2.02778,2.02797,2.02774,2.02794,10853986.0
2007-10-03 19:48:00,2.02801,2.02807,2.02794,2.02804,422698.0
2007-10-03 19:49:00,2.02808,2.02812,2.02793,2.02812,2614667.0
2007-10-03 19:50:00,2.02817,2.02822,2.02792,2.02811,22515552.0
2007-10-03 19:51:00,2.02804,2.02811,2.02786,2.02811,3112348.0
2007-10-03 19:52:00,2.02813,2.02832,2.0279,2.0279,8004228.0
2007-10-03 19:53:00,2.0278,2.0278,2.02756,2.02769,5402663.0
2007-10-03 19:54:00,2.02776,2.02805,2.02776,2.02805,7341927.0
2007-10-03 19:55:00,2.02819,2.02845,2.02819,2.02845,15599300.0
2007-10-03 19:56:00,2.02852,2.02855,2.02845,2.02852,5345180.0
2007-10-03 19:57:00,2.02841,2.02867,2.02841,2.02848,4961554.0
2007-10-03 19:58:00,2.02837,2.02839,2.02812,2.02812,4768951.0
2007-10-03 19:59:00,2.02813,2.02813,2.02788,2.02788,12467699.0
2007-10-03 20:00:00,2.02787,2.02791,2.02781,2.0279,10945871.0
2007-10-03 20:01:00,2.02794,2.02805,2.02794,2.02805,488110.0
2007-10-03 20:02:00,2.028,2.028,2.02767,2.02769,12770836.0
2007-10-03 20:03:00,2.02785,2.02818,2.02785,2.02818,8050896.0
2007-10-03 20:04:00,2.02819,2.02824,2.02812,2.02812,6192231.0
2007-10-03 20:05:00,2.02804,2.02812,2.02795,2.02812,15365541.0
2007-10-03 20:06:00,2.02783,2.02836,2.02783,2.02805,3094536.0
2007-10-03 20:07:00,2.02789,2.02803,2.02786,2.02794,15582330.0
2007-10-03 20:08:00,2.02799,2.02837,2.02799,2.02837,9715726.0
2007-10-03 20:09:00,2.0283,2.02837,2.02819,2.02821,2009251.0
2007-10-03 20:10:00,2.0283,2.02861,2.0283,2.02861,3259586.0
2007-10-03 20:11:00,2.02864,2.02864,2.02846,2.02863,4576795.0
2007-10-03 20:12:00,2.0286,2.02861,2.02837,2.02853,1722389.0
2007-10-03 20:13:00,2.02847,2.02882,2.02826,2.02826,4269199.0
2007-10-03 20:14:00,2.02871,2.02878,2.02852,2.02852,5220439.0
2007-10-03 20:15:00,2.0285,2.0285,2.0284,2.02846,22405252.0
2007-10-03 20:16:00,2.02848,2.02856,2.02846,2.02853,1150929.0
2007-10-03 20:17:00,2.02848,2.02848,2.02823,2.02828,1597527.0
2007-10-03 20:18:00,2.02825,2.02826,2.02811,2.02819,5956827.0
2007-10-03 20:19:00,2.0282,2.02827,2.02809,2.02809,4434178.0
2007-10-03 20:20:00,2.0281,2.02838,2.028,2.02838,5086453.0
2007-10-03 20:21:00,2.02843,2.02843,2.02828,2.02828,3575924.0
2007-10-03 20:22:00,2.0283,2.0283,2.028,2.028,5481296.0
2007-10-03 20:23:00,2.02792,2.02792,2.02758,2.02776,7139134.0
2007-10-03 20:24:00,2.02784,2.02796,2.02776,2.02783,4657400.0
2007-10-03 20:25:00,2.02796,2.0282,2.02796,2.02819,35795512.0
2007-10-03 20:26:00,2.02818,2.02818,2.02794,2.02807,7738350.0
2007-10-03 20:27:00,2.02795,2.02795,2.02754,2.02754,19410999.0
2007-10-03 20:28:00,2.02735,2.02756,2.02735,2.02747,5604340.0
2007-10-03 20:29:00,2.02747,2.02749,2.0274,2.02746,8299468.0
2007-10-03 20:30:00,2.02748,2.02758,2.02748,2.02757,8818152.0
2007-10-03 20:31:00,2.02766,2.02766,2.0275,2.02753,3239415.0
2007-10-03 20:32:00,2.02752,2.02752,2.02706,2.02706,9093506.0
2007-10-03 20:33:00,2.02695,2.02697,2.02681,2.02691,5779789.0
2007-10-03 20:34:00,2.02685,2.02744,2.02685,2.02744,4142428.0
2007-10-03 20:35:00,2.02752,2.02769,2.02748,2.02764,31532948.0
2007-10-03 20:36:00,2.02738,2.02765,2.02738,2.02765,4895684.0
2007-10-03 20:37:00,2.02786,2.02799,2.02786,2.02794,11432405.0
2007-10-03 20:38:00,2.02797,2.02797,2.02776,2.02791,6803890.0
2007-10-03 20:39:00,2.0279,2.02795,2.02783,2.02783,5688715.0
2007-10-03 20:40:00,2.02796,2.0281,2.02796,2.02809,9126287.0
2007-10-03 20:41:00,2.02819,2.02835,2.02812,2.02825,7917040.0
2007-10-03 20:42:00,2.02828,2.02828,2.02791,2.02791,5499631.0
2007-10-03 20:43:00,2.02788,2.02792,2.02763,2.02763,8738277.0
2007-10-03 20:44:00,2.02754,2.02754,2.02722,2.02748,8146054.0
2007-10-03 20:45:00,2.02738,2.0276,2.02738,2.0276,2467289.0
2007-10-03 20:46:00,2.02768,2.02785,2.02768,2.02781,1301020.0
2007-10-03 20:47:00,2.02803,2.02815,2.02785,2.02785,7633639.0
2007-10-03 20:48:00,2.02783,2.02783,2.02634,2.02769,8753591.0
2007-10-03 20:49:00,2.02753,2.02753,2.02666,2.02666,28075820.0
2007-10-03 20:50:00,2.0269,2.02702,2.02676,2.02676,957129.0
2007-10-03 20:51:00,2.02681,2.02703,2.02672,2.02703,6026095.0
2007-10-03 20:52:00,2.02696,2.02714,2.02696,2.02714,4476969.0
2007-10-03 20:53:00,2.02694,2.02697,2.02676,2.02684,1651144.0
2007-10-03 20:54:00,2.02691,2.02729,2.02684,2.02729,4572704.0
2007-10-03 20:55:00,2.02717,2.02717,2.0269,2.02715,5593371.0
2007-10-03 20:56:00,2.02714,2.02729,2.02713,2.02715,2044755.0
2007-10-03 20:57:00,2.02712,2.02727,2.02712,2.02723,3679985.0
2007-10-03 20:58:00,2.02687,2.02687,2.02635,2.02635,3217621.0
2007-10-03 20:59:00,2.02626,2.02626,2.02585,2.02585,6002904.0
2007-10-03 21:00:00,2.0258,2.02585,2.0255,2.02565,8686841.0
2007-10-03 21:01:00,2.02582,2.02588,2.0258,2.02588,7398704.0
2007-10-03 21:02:00,2.02598,2.02604,2.02566,2.02566,6271490.0
2007-10-03 21:03:00,2.02573,2.02573,2.0256,2.02567,3635153.0
2007-10-03 21:04:00,2.02568,2.0257,2.0255,2.0255,11283421.0
2007-10-03 21:05:00,2.02548,2.02566,2.02545,2.02566,2461730.0
2007-10-03 21:06:00,2.02571,2.02594,2.02571,2.02582,4092452.0
2007-10-03 21:07:00,2.02572,2.02572,2.02539,2.02542,9464098.0
2007-10-03 21:08:00,2.02539,2.02552,2.02531,2.02552,8742687.0
2007-10-03 21:09:00,2.0258,2.02599,2.0258,2.02595,10494338.0
2007-10-03 21:10:00,2.02609,2.02626,2.02609,2.02623,14332102.0
2007-10-03 21:11:00,2.02612,2.02622,2.02586,2.02615,17796565.0
2007-10-03 21:12:00,2.02629,2.02654,2.02629,2.02648,17075199.0
2007-10-03 21:13:00,2.02656,2.02656,2.02644,2.02646,17273905.0
2007-10-03 21:14:00,2.02639,2.02639,2.02604,2.02618,1589389.0
2007-10-03 21:15:00,2.02632,2.02652,2.02625,2.02633,3118622.0
2007-10-03 21:16:00,2.02636,2.02646,2.02627,2.02646,2746673.0
2007-10-03 21:17:00,2.02647,2.02647,2.02637,2.02643,3584774.0
2007-10-03 21:18:00,2.02641,2.0265,2.02633,2.02638,8275125.0
2007-10-03 21:19:00,2.02632,2.02635,2.02577,2.02577,14582506.0
2007-10-03 21:20:00,2.02615,2.0262,2.02613,2.02615,8253579.0
2007-10-03 21:21:00,2.02613,2.02618,2.02606,2.02618,16209560.0
2007-10-03 21:22:00,2.02622,2.02623,2.02601,2.02601,8163454.0
2007-10-03 21:23:00,2.02617,2.02617,2.0259,2.02612,3057256.0
2007-10-03 21:24:00,2.02618,2.02621,2.02605,2.02621,3529485.0
2007-10-03 21:25:00,2.02624,2.02625,2.02608,2.02618,6705456.0
2007-10-03 21:26:00,2.02609,2.02612,2.02596,2.02602,322615.0
2007-10-03 21:27:00,2.02585,2.02598,2.02575,2.02598,9205159.0
2007-10-03 21:28:00,2.02615,2.0262,2.02575,2.02605,10932307.0
2007-10-03 21:29:00,2.02618,2.02643,2.02578,2.02643,15547438.0
2007-10-03 21:30:00,2.02639,2.02659,2.02639,2.02659,5082065.0
2007-10-03 21:31:00,2.0266,2.02667,2.02645,2.02661,9318199.0
2007-10-03 21:32:00,2.02649,2.02649,2.0263,2.0263,4053868.0
2007-10-03 21:33:00,2.02619,2.0265,2.02619,2.0265,5405533.0
2007-10-03 21:34:00,2.02639,2.02659,2.02639,2.02659,11470803.0
2007-10-03 21:35:00,2.02655,2.02661,2.02632,2.02661,7672350.0
2007-10-03 21:36:00,2.02661,2.02663,2.02642,2.02645,27956542.0
2007-10-03 21:37:00,2.02677,2.02682,2.02647,2.02661,4234533.0
2007-10-03 21:38:00,2.02667,2.02683,2.02663,2.02668,3820657.0
2007-10-03 21:39:00,2.02682,2.02695,2.02678,2.02688,19223513.0
2007-10-03 21:40:00,2.02691,2.02715,2.02691,2.02715,6986091.0
2007-10-03 21:41:00,2.02738,2.02773,2.02738,2.02773,3857130.0
2007-10-03 21:42:00,2.0278,2.0278,2.02744,2.02744,11542603.0
2007-10-03 21:43:00,2.02759,2.02759,2.02745,2.02745,2368673.0
2007-10-03 21:44:00,2.0275,2.02778,2.0275,2.02778,4534069.0
2007-10-03 21:45:00,2.02778,2.02781,2.02767,2.02781,5924347.0
2007-10-03 21:46:00,2.02781,2.02788,2.02769,2.02786,6636855.0
2007-10-03 21:47:00,2.02784,2.02784,2.02762,2.02762,2751056.0
2007-10-03 21:48:00,2.02753,2.02791,2.02753,2.02773,13231652.0
2007-10-03 21:49:00,2.02773,2.02773,2.02761,2.02761,4742682.0
2007-10-03 21:50:00,2.02773,2.02808,2.02773,2.02808,6709717.0
2007-10-03 21:51:00,2.02778,2.02778,2.02747,2.02753,2076325.0
2007-10-03 21:52:00,2.02745,2.02745,2.02721,2.02721,12141813.0
2007-10-03 21:53:00,2.02732,2.02743,2.02726,2.0274,5846562.0
2007-10-03 21:54:00,2.02733,2.02741,2.02709,2.02741,5248226.0
2007-10-03 21:55:00,2.02736,2.02743,2.02735,2.0274,9528968.0
2007-10-03 21:56:00,2.02744,2.02748,2.02729,2.02738,3643907.0
2007-10-03 21:57:00,2.02748,2.02762,2.02748,2.02756,2175731.0
2007-10-03 21:58:00,2.02756,2.02774,2.02746,2.02746,4785474.0
2007-10-03 21:59:00,2.02702,2.02755,2.02702,2.02741,3376628.0
2007-10-03 22:00:00,2.02749,2.02749,2.02727,2.02736,3609111.0
2007-10-03 22:01:00,2.02731,2.02746,2.02731,2.02738,4038705.0
2007-10-03 22:02:00,2.02729,2.02768,2.02729,2.02761,6691136.0
2007-10-03 22:03:00,2.02753,2.02776,2.02733,2.0276,5859889.0
2007-10-03 22:04:00,2.02772,2.028,2.02772,2.02796,3359653.0
2007-10-03 22:05:00,2.02795,2.02795,2.02767,2.02782,1341973.0
2007-10-03 22:06:00,2.02789,2.02796,2.02786,2.02786,1040561.0
2007-10-03 22:07:00,2.02796,2.02796,2.02767,2.02776,3393316.0
2007-10-03 22:08:00,2.02735,2.02773,2.02735,2.02769,12652101.0
2007-10-03 22:09:00,2.02749,2.02754,2.02717,2.02725,6582114.0
2007-10-03 22:10:00,2.02723,2.0273,2.02708,2.0273,2347869.0
2007-10-03 22:11:00,2.02739,2.02744,2.02727,2.02744,4190548.0
2007-10-03 22:12:00,2.02728,2.02736,2.02703,2.02734,8806098.0
2007-10-03 22:13:00,2.02753,2.02765,2.02749,2.02765,3180241.0
2007-10-03 22:14:00,2.0276,2.02766,2.02743,2.02766,4747808.0
2007-10-03 22:15:00,2.02764,2.02776,2.02754,2.02767,6951955.0
2007-10-03 22:16:00,2.02758,2.02758,2.02717,2.02717,3854710.0
2007-10-03 22:17:00,2.02693,2.02695,2.02685,2.02685,15709152.0
2007-10-03 22:18:00,2.02686,2.02716,2.02685,2.02716,6420658.0
2007-10-03 22:19:00,2.02721,2.0275,2.027,2.027,28879752.0
2007-10-03 22:20:00,2.02728,2.02731,2.02704,2.02731,4910836.0
2007-10-03 22:21:00,2.02747,2.02756,2.0274,2.02756,6705839.0
2007-10-03 22:22:00,2.02744,2.02758,2.02738,2.02758,3230819.0
2007-10-03 22:23:00,2.02773,2.0279,2.02751,2.02785,6449688.0
2007-10-03 22:24:00,2.02794,2.02794,2.02758,2.02794,3881204.0
2007-10-03 22:25:00,2.02805,2.02822,2.02805,2.02808,6222242.0
2007-10-03 22:26:00,2.02819,2.02829,2.02813,2.02818,1408278.0
2007-10-03 22:27:00,2.02823,2.02823,2.02791,2.02791,4663175.0
2007-10-03 22:28:00,2.02796,2.02805,2.02785,2.02785,5976947.0
2007-10-03 22:29:00,2.0279,2.02796,2.0279,2.0279,30767786.0
2007-10-03 22:30:00,2.02772,2.02772,2.02738,2.02752,8962924.0
2007-10-03 22:31:00,2.02765,2.02798,2.02765,2.02798,9228423.0
2007-10-03 22:32:00,2.02806,2.02823,2.028,2.02823,12439408.0
2007-10-03 22:33:00,2.02819,2.02819,2.02798,2.02798,1614568.0
2007-10-03 22:34:00,2.02813,2.02817,2.02804,2.0281,2332321.0
2007-10-03 22:35:00,2.02806,2.0281,2.02782,2.02782,2254367.0
2007-10-03 22:36:00,2.02785,2.02785,2.02742,2.02742,3662728.0
2007-10-03 22:37:00,2.02743,2.02794,2.02743,2.02794,13326197.0
2007-10-03 22:38:00,2.02788,2.02818,2.02788,2.02818,3287654.0
2007-10-03 22:39:00,2.0283,2.02854,2.0283,2.02847,13341871.0
2007-10-03 22:40:00,2.02827,2.02827,2.02789,2.02824,2805023.0
2007-10-03 22:41:00,2.02838,2.02838,2.02799,2.02799,6860823.0
2007-10-03 22:42:00,2.0279,2.02825,2.0279,2.02825,3453858.0
2007-10-03 22:43:00,2.02818,2.02846,2.02815,2.02829,3986213.0
2007-10-03 22:44:00,2.02827,2.02827,2.02806,2.02819,2527389.0
2007-10-03 22:45:00,2.02806,2.02809,2.02792,2.02792,6323712.0
2007-10-03 22:46:00,2.02782,2.02782,2.02763,2.02773,2956773.0
2007-10-03 22:47:00,2.02732,2.02779,2.02732,2.02779,9227678.0
2007-10-03 22:48:00,2.02779,2.02781,2.02759,2.02759,4316993.0
2007-10-03 22:49:00,2.02748,2.02755,2.02722,2.02755,11890551.0
2007-10-03 22:50:00,2.02764,2.02769,2.02747,2.02769,947150.0
2007-10-03 22:51:00,2.02773,2.02775,2.02761,2.02761,2397171.0
2007-10-03 22:52:00,2.02753,2.02759,2.02734,2.02745,18187975.0
2007-10-03 22:53:00,2.02762,2.02778,2.02762,2.02774,4759981.0
2007-10-03 22:54:00,2.02765,2.02776,2.02756,2.02756,18040984.0
2007-10-03 22:55:00,2.02769,2.02774,2.02755,2.0277,16354096.0
2007-10-03 22:56:00,2.02773,2.02794,2.02773,2.02794,2449997.0
2007-10-03 22:57:00,2.02803,2.02803,2.0279,2.02802,3330306.0
2007-10-03 22:58:00,2.02805,2.02823,2.02805,2.02809,1942622.0
2007-10-03 22:59:00,2.02816,2.02816,2.02793,2.02798,9546795.0
2007-10-03 23:00:00,2.02789,2.02789,2.02766,2.02774,9762745.0
2007-10-03 23:01:00,2.02766,2.02787,2.02765,2.02787,15177132.0
2007-10-03 23:02:00,2.02787,2.02793,2.02754,2.02754,33447758.0
2007-10-03 23:03:00,2.02739,2.02757,2.02737,2.02755,3054007.0
2007-10-03 23:04:00,2.02763,2.02777,2.02741,2.02741,6394075.0
2007-10-03 23:05:00,2.02748,2.02759,2.02607,2.02724,5268658.0
2007-10-03 23:06:00,2.0274,2.02766,2.0274,2.02766,12744840.0
2007-10-03 23:07:00,2.02774,2.02774,2.0276,2.0276,6857016.0
2007-10-03 23:08:00,2.02761,2.02761,2.02748,2.02748,4339195.0
2007-10-03 23:09:00,2.02751,2.02766,2.02751,2.02766,4487700.0
2007-10-03 23:10:00,2.02774,2.02775,2.02761,2.02761,28851720.0
2007-10-03 23:11:00,2.02762,2.02789,2.02762,2.02789,10669475.0
2007-10-03 23:12:00,2.02791,2.0281,2.02791,2.0281,5792938.0
2007-10-03 23:13:00,2.02818,2.02838,2.02815,2.02829,2951383.0
2007-10-03 23:14:00,2.02827,2.0283,2.02816,2.02822,6421692.0
2007-10-03 23:15:00,2.0282,2.0282,2.02804,2.02804,2438483.0
2007-10-03 23:16:00,2.02804,2.02804,2.02779,2.02798,5105902.0
2007-10-03 23:17:00,2.02797,2.02803,2.02787,2.02803,5879144.0
2007-10-03 23:18:00,2.02807,2.02813,2.02796,2.02798,20179590.0
2007-10-03 23:19:00,2.02777,2.02779,2.02746,2.02779,9121111.0
2007-10-03 23:20:00,2.02788,2.02796,2.02782,2.0279,1638913.0
2007-10-03 23:21:00,2.02784,2.02794,2.02784,2.02784,3525412.0
2007-10-03 23:22:00,2.02772,2.02801,2.02756,2.02765,19868554.0
2007-10-03 23:23:00,2.02767,2.02782,2.02727,2.02782,5029924.0
2007-10-03 23:24:00,2.02776,2.02781,2.02776,2.0278,2733893.0
2007-10-03 23:25:00,2.02782,2.02794,2.02776,2.0278,12897116.0
2007-10-03 23:26:00,2.02777,2.02779,2.02777,2.02779,1508152.0
2007-10-03 23:27:00,2.02783,2.02789,2.02772,2.02778,6639341.0
2007-10-03 23:28:00,2.02773,2.02774,2.0275,2.02774,5731320.0
2007-10-03 23:29:00,2.02798,2.02808,2.02785,2.0279,24511895.0
2007-10-03 23:30:00,2.02782,2.02787,2.02767,2.02772,3484500.0
2007-10-03 23:31:00,2.02769,2.02775,2.02767,2.02767,2805514.0
2007-10-03 23:32:00,2.02778,2.02778,2.02714,2.02731,25745609.0
2007-10-03 23:33:00,2.02742,2.02754,2.02734,2.02754,7992231.0
2007-10-03 23:34:00,2.02757,2.02757,2.02745,2.02745,1202045.0
2007-10-03 23:35:00,2.02736,2.02742,2.02726,2.02741,12330124.0
2007-10-03 23:36:00,2.02735,2.02744,2.02732,2.02737,3208922.0
2007-10-03 23:37:00,2.02729,2.02756,2.02725,2.02756,29678796.0
2007-10-03 23:38:00,2.02758,2.02758,2.02723,2.02723,2565223.0
2007-10-03 23:39:00,2.02715,2.02766,2.02715,2.02742,6906945.0
2007-10-03 23:40:00,2.02747,2.02747,2.02734,2.02734,12959592.0
2007-10-03 23:41:00,2.0274,2.0274,2.02716,2.02717,2336116.0
2007-10-03 23:42:00,2.02735,2.02748,2.02727,2.02748,17787795.0
2007-10-03 23:43:00,2.02747,2.02762,2.02746,2.02752,11992276.0
2007-10-03 23:44:00,2.02757,2.02759,2.02747,2.02759,6427924.0
2007-10-03 23:45:00,2.02762,2.02776,2.02736,2.02757,7485009.0
2007-10-03 23:46:00,2.02762,2.02762,2.02609,2.02761,5254378.0
2007-10-03 23:47:00,2.02771,2.02771,2.02765,2.02766,7003312.0
2007-10-03 23:48:00,2.02765,2.02765,2.02744,2.02754,4873587.0
2007-10-03 23:49:00,2.02722,2.02792,2.02722,2.02792,6212714.0
2007-10-03 23:50:00,2.02796,2.02806,2.0276,2.02805,13866491.0
2007-10-03 23:51:00,2.02792,2.02792,2.02769,2.02782,2963088.0
2007-10-03 23:52:00,2.02782,2.02782,2.02737,2.02755,5781008.0
2007-10-03 23:53:00,2.02761,2.02761,2.02746,2.02746,7200462.0
2007-10-03 23:54:00,2.02755,2.02769,2.02734,2.02734,10398211.0
2007-10-03 23:55:00,2.02731,2.02731,2.02694,2.02694,27297572.0
2007-10-03 23:56:00,2.02705,2.02705,2.02651,2.02663,10546008.0
2007-10-03 23:57:00,2.02666,2.02666,2.02644,2.0266,1154306.0
2007-10-03 23:58:00,2.02683,2.02683,2.02652,2.02661,9485685.0
2007-10-03 23:59:00,2.02675,2.02695,2.02639,2.02695,20324205.0
2007-10-04 00:00:00,2.027,2.02719,2.027,2.02719,7458562.0
2007-10-04 00:01:00,2.02728,2.02746,2.02728,2.02746,2883950.0
2007-10-04 00:02:00,2.02747,2.02756,2.02711,2.02748,4024054.0
2007-10-04 00:03:00,2.02753,2.02766,2.02614,2.0275,18060554.0
2007-10-04 00:04:00,2.02755,2.02755,2.02736,2.02736,635016.0
2007-10-04 00:05:00,2.02743,2.02768,2.02743,2.02768,1462115.0
2007-10-04 00:06:00,2.02757,2.02783,2.02757,2.02783,3658209.0
2007-10-04 00:07:00,2.02788,2.02814,2.02788,2.02804,4499231.0
2007-10-04 00:08:00,2.02812,2.02812,2.02794,2.02797,3885120.0
2007-10-04 00:09:00,2.02779,2.028,2.02779,2.02795,9531235.0
2007-10-04 00:10:00,2.02799,2.028,2.02781,2.02781,8528836.0
2007-10-04 00:11:00,2.02769,2.02781,2.02755,2.02781,1402948.0
2007-10-04 00:12:00,2.02793,2.02798,2.02776,2.02788,30870579.0
2007-10-04 00:13:00,2.02798,2.02814,2.02798,2.02799,16508908.0
2007-10-04 00:14:00,2.02797,2.02816,2.02766,2.02794,4347394.0
2007-10-04 00:15:00,2.02799,2.02803,2.02797,2.028,3012100.0
2007-10-04 00:16:00,2.02799,2.02799,2.02788,2.02792,6985879.0
2007-10-04 00:17:00,2.02794,2.02856,2.02794,2.02856,25726006.0
2007-10-04 00:18:00,2.02881,2.02902,2.02879,2.02902,5401588.0
2007-10-04 00:19:00,2.02898,2.02922,2.02898,2.02922,2051006.0
2007-10-04 00:20:00,2.02921,2.02944,2.02921,2.02939,2955084.0
2007-10-04 00:21:00,2.02945,2.02963,2.02945,2.0296,29736671.0
2007-10-04 00:22:00,2.02955,2.02989,2.02955,2.02986,26895288.0
2007-10-04 00:23:00,2.0299,2.03013,2.0299,2.03013,1673226.0
2007-10-04 00:24:00,2.03004,2.03025,2.03004,2.03025,2690301.0
2007-10-04 00:25:00,2.03026,2.0305,2.03022,2.03022,3891302.0
2007-10-04 00:26:00,2.03026,2.03028,2.03018,2.03018,14776921.0
2007-10-04 00:27:00,2.03014,2.03016,2.03002,2.03016,2038045.0
2007-10-04 00:28:00,2.0301,2.0301,2.0297,2.02972,6896769.0
2007-10-04 00:29:00,2.02976,2.02995,2.02963,2.02995,5525539.0
2007-10-04 00:30:00,2.02994,2.03003,2.02974,2.02974,2808173.0
2007-10-04 00:31:00,2.02949,2.02976,2.02912,2.02976,2087154.0
2007-10-04 00:32:00,2.02973,2.02977,2.02954,2.0297,11091253.0
2007-10-04 00:33:00,2.02967,2.02975,2.02962,2.02973,15321964.0
2007-10-04 00:34:00,2.02973,2.02984,2.02965,2.02975,3981237.0
2007-10-04 00:35:00,2.02971,2.02971,2.02945,2.02947,6419807.0
2007-10-04 00:36:00,2.0295,2.0295,2.0291,2.0291,2884949.0
2007-10-04 00:37:00,2.02932,2.0294,2.02927,2.02927,4468245.0
2007-10-04 00:38:00,2.02936,2.0295,2.0292,2.0292,4669036.0
2007-10-04 00:39:00,2.02926,2.02934,2.02914,2.02919,23124402.0
2007-10-04 00:40:00,2.02928,2.02932,2.02915,2.02923,3112794.0
2007-10-04 00:41:00,2.02909,2.02909,2.02893,2.02893,5887818.0
2007-10-04 00:42:00,2.02886,2.02886,2.0284,2.0284,3292652.0
2007-10-04 00:43:00,2.02829,2.02845,2.02818,2.02824,6896237.0
2007-10-04 00:44:00,2.02838,2.02859,2.02837,2.02853,6864650.0
2007-10-04 00:45:00,2.0285,2.02851,2.02836,2.02846,6723160.0
2007-10-04 00:46:00,2.02847,2.02866,2.02847,2.0285,23973088.0
2007-10-04 00:47:00,2.02863,2.02906,2.02863,2.02906,14360166.0
2007-10-04 00:48:00,2.02911,2.02911,2.02883,2.02891,18628136.0
2007-10-04 00:49:00,2.02893,2.02894,2.02851,2.02882,5364894.0
2007-10-04 00:50:00,2.0287,2.02889,2.0287,2.02889,5031197.0
2007-10-04 00:51:00,2.02888,2.02888,2.02864,2.02864,19647939.0
2007-10-04 00:52:00,2.02902,2.02902,2.0285,2.02879,2708471.0
2007-10-04 00:53:00,2.02885,2.02891,2.02867,2.02867,6774459.0
2007-10-04 00:54:00,2.02883,2.02887,2.02877,2.02877,1885101.0
2007-10-04 00:55:00,2.02869,2.02871,2.02854,2.02871,8427946.0
2007-10-04 00:56:00,2.0288,2.02891,2.02865,2.02885,8789302.0
2007-10-04 00:57:00,2.02884,2.02884,2.02867,2.0288,23010934.0
2007-10-04 00:58:00,2.02892,2.02909,2.02855,2.02855,8431800.0
2007-10-04 00:59:00,2.02901,2.0291,2.02894,2.02907,13012114.0
2007-10-04 01:00:00,2.0291,2.02916,2.02905,2.02906,6727609.0
2007-10-04 01:01:00,2.02898,2.02927,2.02898,2.02927,5947542.0
2007-10-04 01:02:00,2.02929,2.02934,2.02912,2.02918,4938496.0
2007-10-04 01:03:00,2.02929,2.02949,2.02929,2.02941,7772362.0
2007-10-04 01:04:00,2.02942,2.02942,2.0292,2.02936,28962865.0
2007-10-04 01:05:00,2.02942,2.02942,2.02917,2.0294,5610243.0
2007-10-04 01:06:00,2.02943,2.0295,2.02928,2.02944,4742299.0
2007-10-04 01:07:00,2.02947,2.02988,2.02947,2.02988,9587421.0
2007-10-04 01:08:00,2.03004,2.03016,2.03,2.03,3142516.0
2007-10-04 01:09:00,2.03016,2.03019,2.03016,2.03019,24072091.0
2007-10-04 01:10:00,2.03025,2.03025,2.0301,2.0302,2621728.0
2007-10-04 01:11:00,2.03022,2.03022,2.02995,2.03004,2679056.0
2007-10-04 01:12:00,2.03021,2.03039,2.03021,2.03039,23592265.0
2007-10-04 01:13:00,2.03051,2.03058,2.0304,2.0304,15225905.0
2007-10-04 01:14:00,2.03031,2.03042,2.03031,2.03042,17523639.0
2007-10-04 01:15:00,2.03024,2.03024,2.02955,2.02955,17937324.0
2007-10-04 01:16:00,2.02959,2.02967,2.02952,2.02967,16092359.0
2007-10-04 01:17:00,2.02961,2.02981,2.02944,2.02944,4525295.0
2007-10-04 01:18:00,2.02941,2.02941,2.02907,2.02907,10799983.0
2007-10-04 01:19:00,2.0291,2.02912,2.02905,2.02905,4358812.0
2007-10-04 01:20:00,2.02906,2.02912,2.02899,2.029,6864634.0
2007-10-04 01:21:00,2.02906,2.02906,2.02879,2.02879,21989644.0
2007-10-04 01:22:00,2.02883,2.02892,2.02847,2.02889,11097678.0
2007-10-04 01:23:00,2.02895,2.02908,2.02895,2.029,10959765.0
2007-10-04 01:24:00,2.02917,2.02925,2.02909,2.02925,12068377.0
2007-10-04 01:25:00,2.02921,2.02921,2.02916,2.02917,2447739.0
2007-10-04 01:26:00,2.02913,2.02921,2.02903,2.02919,20085201.0
2007-10-04 01:27:00,2.02932,2.02936,2.02919,2.02929,3303069.0
2007-10-04 01:28:00,2.02936,2.02936,2.02896,2.02896,5149378.0
2007-10-04 01:29:00,2.0289,2.02896,2.02885,2.02896,1250183.0
2007-10-04 01:30:00,2.02899,2.02929,2.02898,2.02898,1814055.0
2007-10-04 01:31:00,2.02898,2.02943,2.02898,2.02943,9641511.0
2007-10-04 01:32:00,2.02938,2.02968,2.02938,2.0295,6694838.0
2007-10-04 01:33:00,2.02952,2.02952,2.02924,2.02924,14255783.0
2007-10-04 01:34:00,2.02901,2.02961,2.02901,2.02961,11378009.0
2007-10-04 01:35:00,2.02961,2.02961,2.02945,2.02945,2140325.0
2007-10-04 01:36:00,2.02933,2.02934,2.02926,2.02926,24665543.0
2007-10-04 01:37:00,2.02926,2.02943,2.02915,2.02943,10976805.0
2007-10-04 01:38:00,2.02957,2.02977,2.02957,2.02968,10576370.0
2007-10-04 01:39:00,2.02984,2.02991,2.0297,2.0297,5893524.0
2007-10-04 01:40:00,2.02984,2.02997,2.02984,2.02996,11286589.0
2007-10-04 01:41:00,2.03001,2.03005,2.02991,2.02992,4107441.0
2007-10-04 01:42:00,2.02999,2.02999,2.02974,2.02995,2882298.0
2007-10-04 01:43:00,2.03006,2.03027,2.03006,2.03007,4300360.0
2007-10-04 01:44:00,2.03019,2.03019,2.02997,2.03004,6529461.0
2007-10-04 01:45:00,2.02998,2.03011,2.02993,2.03011,4586013.0
2007-10-04 01:46:00,2.03015,2.03025,2.02996,2.03025,1714141.0
2007-10-04 01:47:00,2.03021,2.03021,2.02991,2.02991,6562950.0
2007-10-04 01:48:00,2.02983,2.02993,2.02941,2.02993,20652411.0
2007-10-04 01:49:00,2.02997,2.03007,2.02997,2.03002,3442446.0
2007-10-04 01:50:00,2.03002,2.03021,2.03002,2.03021,1965699.0
2007-10-04 01:51:00,2.03003,2.03014,2.03,2.03,1903799.0
2007-10-04 01:52:00,2.02991,2.03006,2.02991,2.03006,5449942.0
2007-10-04 01:53:00,2.03006,2.03006,2.02993,2.02993,12734829.0
2007-10-04 01:54:00,2.02998,2.03004,2.0296,2.02998,18778017.0
2007-10-04 01:55:00,2.02978,2.02978,2.02961,2.02976,16872399.0
2007-10-04 01:56:00,2.02977,2.02994,2.02972,2.02972,2468309.0
2007-10-04 01:57:00,2.03004,2.03004,2.02972,2.02983,4601990.0
2007-10-04 01:58:00,2.02988,2.02992,2.02988,2.02988,2339804.0
2007-10-04 01:59:00,2.02984,2.02984,2.02942,2.02975,3073605.0
2007-10-04 02:00:00,2.02973,2.02982,2.02939,2.02978,3312430.0
2007-10-04 02:01:00,2.02983,2.03011,2.02983,2.03011,2500056.0
2007-10-04 02:02:00,2.03011,2.03025,2.03004,2.03024,4853908.0
2007-10-04 02:03:00,2.02983,2.03033,2.02983,2.0302,2379552.0
2007-10-04 02:04:00,2.03022,2.03022,2.03013,2.03017,16981077.0
2007-10-04 02:05:00,2.03026,2.03033,2.02983,2.03033,17753633.0
2007-10-04 02:06:00,2.03027,2.03027,2.03017,2.03017,12729736.0
2007-10-04 02:07:00,2.03021,2.0304,2.03021,2.03031,5266152.0
2007-10-04 02:08:00,2.03035,2.03035,2.03002,2.03002,1784588.0
2007-10-04 02:09:00,2.03013,2.03015,2.03005,2.03015,1917004.0
2007-10-04 02:10:00,2.03012,2.03014,2.03,2.03,3292001.0
2007-10-04 02:11:00,2.03005,2.03023,2.02961,2.02987,19272502.0
2007-10-04 02:12:00,2.02972,2.02972,2.02945,2.02945,6137614.0
2007-10-04 02:13:00,2.02944,2.02955,2.02923,2.02955,1593216.0
2007-10-04 02:14:00,2.02954,2.02954,2.02932,2.02932,4423238.0
2007-10-04 02:15:00,2.02933,2.02964,2.02933,2.02964,6429799.0
2007-10-04 02:16:00,2.02949,2.02971,2.02949,2.02951,4210672.0
2007-10-04 02:17:00,2.02944,2.02963,2.02935,2.02963,2622653.0
2007-10-04 02:18:00,2.02957,2.02969,2.02943,2.02969,4505256.0
2007-10-04 02:19:00,2.02971,2.02979,2.0295,2.02979,10344230.0
2007-10-04 02:20:00,2.02958,2.02968,2.02958,2.02968,5363114.0
2007-10-04 02:21:00,2.02959,2.0303,2.02959,2.0297,11018200.0
2007-10-04 02:22:00,2.02978,2.02982,2.02962,2.02973,10888608.0
2007-10-04 02:23:00,2.0298,2.02991,2.02958,2.02958,25161218.0
2007-10-04 02:24:00,2.02964,2.02964,2.02948,2.02948,2071551.0
2007-10-04 02:25:00,2.02945,2.0295,2.02906,2.02906,11121113.0
2007-10-04 02:26:00,2.02932,2.02933,2.0291,2.0291,15238680.0
2007-10-04 02:27:00,2.02896,2.02924,2.02896,2.02918,5791261.0
2007-10-04 02:28:00,2.02922,2.02925,2.0291,2.02921,8894384.0
2007-10-04 02:29:00,2.02926,2.02947,2.02926,2.02935,1809530.0
2007-10-04 02:30:00,2.02953,2.02962,2.02945,2.02947,1146958.0
2007-10-04 02:31:00,2.02949,2.02972,2.02941,2.0297,10107590.0
2007-10-04 02:32:00,2.02956,2.02956,2.02919,2.02932,3647785.0
2007-10-04 02:33:00,2.02925,2.02942,2.0289,2.02896,21447089.0
2007-10-04 02:34:00,2.02906,2.02927,2.02902,2.02927,2647063.0
2007-10-04 02:35:00,2.0292,2.02931,2.0289,2.02931,11605324.0
2007-10-04 02:36:00,2.02925,2.02953,2.02925,2.02952,11591504.0
2007-10-04 02:37:00,2.02948,2.02967,2.02913,2.02967,11520480.0
2007-10-04 02:38:00,2.02969,2.02988,2.02954,2.02986,24427509.0
2007-10-04 02:39:00,2.02975,2.02981,2.0296,2.02981,6712923.0
2007-10-04 02:40:00,2.02985,2.02985,2.02961,2.02961,4122587.0
2007-10-04 02:41:00,2.02964,2.02976,2.02959,2.02976,11872028.0
2007-10-04 02:42:00,2.02969,2.02988,2.02955,2.02955,4712869.0
2007-10-04 02:43:00,2.02947,2.02947,2.02926,2.0294,16703714.0
2007-10-04 02:44:00,2.02939,2.0297,2.02939,2.02949,17254064.0
2007-10-04 02:45:00,2.02952,2.02976,2.02952,2.02976,18054440.0
2007-10-04 02:46:00,2.02985,2.02992,2.02977,2.02981,16904524.0
2007-10-04 02:47:00,2.02971,2.02971,2.0293,2.0293,22343278.0
2007-10-04 02:48:00,2.02918,2.02927,2.02904,2.02927,2466677.0
2007-10-04 02:49:00,2.02925,2.02945,2.02918,2.02945,2452735.0
2007-10-04 02:50:00,2.02948,2.02948,2.02926,2.02931,22330325.0
2007-10-04 02:51:00,2.02917,2.02934,2.02917,2.02926,3356671.0
2007-10-04 02:52:00,2.02922,2.02928,2.02859,2.02859,9749765.0
2007-10-04 02:53:00,2.02869,2.02899,2.02868,2.02872,4884435.0
2007-10-04 02:54:00,2.02867,2.02867,2.02846,2.02846,5209622.0
2007-10-04 02:55:00,2.02821,2.02822,2.02801,2.02813,28029483.0
2007-10-04 02:56:00,2.02812,2.02831,2.02812,2.0283,7622952.0
2007-10-04 02:57:00,2.02819,2.02822,2.02813,2.02815,4636217.0
2007-10-04 02:58:00,2.02817,2.02836,2.02798,2.02812,6076981.0
2007-10-04 02:59:00,2.0282,2.0285,2.0282,2.0285,7428896.0
2007-10-04 03:00:00,2.02846,2.02846,2.02822,2.02822,14033773.0
2007-10-04 03:01:00,2.02788,2.02821,2.02788,2.02821,8411613.0
2007-10-04 03:02:00,2.02816,2.02823,2.02808,2.02808,25350813.0
2007-10-04 03:03:00,2.02811,2.02823,2.02803,2.02823,9130795.0
2007-10-04 03:04:00,2.02835,2.02858,2.02835,2.02842,7982521.0
2007-10-04 03:05:00,2.02827,2.02827,2.02813,2.02815,1828421.0
2007-10-04 03:06:00,2.028,2.02828,2.028,2.02827,6615683.0
2007-10-04 03:07:00,2.02829,2.0283,2.02792,2.02826,2539351.0
2007-10-04 03:08:00,2.02793,2.02832,2.02793,2.02818,19596988.0
2007-10-04 03:09:00,2.0282,2.0283,2.02814,2.02814,4703810.0
2007-10-04 03:10:00,2.02819,2.02835,2.02793,2.02822,5802395.0
2007-10-04 03:11:00,2.02811,2.02811,2.02795,2.02807,19654078.0
2007-10-04 03:12:00,2.02816,2.02846,2.02816,2.02818,14760167.0
2007-10-04 03:13:00,2.02797,2.02824,2.02785,2.02807,24560073.0
2007-10-04 03:14:00,2.0281,2.0282,2.028,2.0282,6429953.0
2007-10-04 03:15:00,2.02822,2.0283,2.02805,2.0283,6876339.0
2007-10-04 03:16:00,2.02836,2.02841,2.02814,2.02814,6374780.0
2007-10-04 03:17:00,2.02819,2.02844,2.02819,2.02839,3494272.0
2007-10-04 03:18:00,2.02817,2.02817,2.02788,2.0279,5721884.0
2007-10-04 03:19:00,2.02785,2.02788,2.02775,2.02775,3448698.0
2007-10-04 03:20:00,2.02773,2.02778,2.02752,2.02752,21232579.0
2007-10-04 03:21:00,2.02732,2.02754,2.02732,2.02746,4932949.0
2007-10-04 03:22:00,2.02756,2.02788,2.02756,2.02788,4632706.0
2007-10-04 03:23:00,2.02771,2.02785,2.0277,2.0277,2759660.0
2007-10-04 03:24:00,2.0277,2.02811,2.0277,2.02811,6582391.0
2007-10-04 03:25:00,2.0281,2.0281,2.02783,2.02797,4328844.0
2007-10-04 03:26:00,2.02803,2.02835,2.02803,2.02835,14958471.0
2007-10-04 03:27:00,2.02842,2.0286,2.02841,2.02849,10263978.0
2007-10-04 03:28:00,2.02846,2.02849,2.02784,2.0282,1912362.0
2007-10-04 03:29:00,2.02839,2.02839,2.02828,2.02828,3067032.0
2007-10-04 03:30:00,2.0283,2.0283,2.02808,2.02814,5656775.0
2007-10-04 03:31:00,2.02811,2.02856,2.02803,2.0284,6420976.0
2007-10-04 03:32:00,2.02842,2.02842,2.02838,2.0284,1873718.0
2007-10-04 03:33:00,2.02838,2.02853,2.02838,2.02853,13757493.0
2007-10-04 03:34:00,2.02859,2.02861,2.02827,2.02827,3971931.0
2007-10-04 03:35:00,2.02823,2.02827,2.02823,2.02823,2871493.0
2007-10-04 03:36:00,2.02836,2.0284,2.02833,2.02837,1716484.0
2007-10-04 03:37:00,2.0283,2.0283,2.02818,2.02821,29403400.0
2007-10-04 03:38:00,2.02836,2.02849,2.02833,2.02849,31450738.0
2007-10-04 03:39:00,2.02851,2.02863,2.02845,2.02861,2501162.0
2007-10-04 03:40:00,2.02872,2.02879,2.0286,2.0286,2053059.0
2007-10-04 03:41:00,2.02855,2.02864,2.02838,2.02864,5331741.0
2007-10-04 03:42:00,2.02872,2.02872,2.02828,2.02841,24947635.0
2007-10-04 03:43:00,2.02861,2.0288,2.02861,2.02878,6588588.0
2007-10-04 03:44:00,2.02875,2.0288,2.02875,2.02876,2967003.0
2007-10-04 03:45:00,2.02865,2.02868,2.02821,2.02856,4344350.0
2007-10-04 03:46:00,2.02853,2.02855,2.02827,2.02855,15526105.0
2007-10-04 03:47:00,2.02835,2.02857,2.02816,2.02847,28695464.0
2007-10-04 03:48:00,2.02859,2.02859,2.02801,2.02801,1473530.0
2007-10-04 03:49:00,2.02814,2.02851,2.02814,2.02826,8578591.0
2007-10-04 03:50:00,2.02839,2.02849,2.028,2.028,9734689.0
2007-10-04 03:51:00,2.02825,2.02872,2.02824,2.02824,3779669.0
2007-10-04 03:52:00,2.02815,2.02828,2.02815,2.02824,4153266.0
2007-10-04 03:53:00,2.02844,2.02844,2.02819,2.02819,4022219.0
2007-10-04 03:54:00,2.02824,2.02829,2.02815,2.02821,1414721.0
2007-10-04 03:55:00,2.02827,2.02854,2.02827,2.02843,618201.0
2007-10-04 03:56:00,2.02832,2.0285,2.02699,2.0284,17864047.0
2007-10-04 03:57:00,2.02827,2.0286,2.0281,2.02854,3716000.0
2007-10-04 03:58:00,2.02858,2.02865,2.02823,2.02865,3195869.0
2007-10-04 03:59:00,2.02879,2.02926,2.02879,2.02926,7297291.0
2007-10-04 04:00:00,2.02927,2.02932,2.02887,2.02932,20459236.0
2007-10-04 04:01:00,2.02923,2.02926,2.02914,2.02921,8832109.0
2007-10-04 04:02:00,2.02908,2.02932,2.02908,2.02912,1066333.0
2007-10-04 04:03:00,2.02901,2.02927,2.02892,2.02896,10498764.0
2007-10-04 04:04:00,2.02895,2.02905,2.02878,2.0289,25752426.0
2007-10-04 04:05:00,2.02887,2.02898,2.02875,2.02887,11439174.0
2007-10-04 04:06:00,2.02883,2.02901,2.02867,2.02887,6752122.0
2007-10-04 04:07:00,2.02886,2.02889,2.0287,2.02888,5488474.0
2007-10-04 04:08:00,2.02891,2.02891,2.02867,2.02887,2694942.0
2007-10-04 04:09:00,2.0289,2.0289,2.02829,2.02853,14731215.0
2007-10-04 04:10:00,2.02852,2.02882,2.02836,2.02836,6879319.0
2007-10-04 04:12:00,2.02887,2.02911,2.02887,2.02911,6837171.0
2007-10-04 04:13:00,2.02908,2.02922,2.02772,2.02918,4987070.0
2007-10-04 04:14:00,2.02902,2.02915,2.02872,2.02895,8264338.0
2007-10-04 04:15:00,2.02881,2.02919,2.02879,2.02919,6513247.0
2007-10-04 04:16:00,2.02905,2.02905,2.02876,2.02876,12607524.0
2007-10-04 04:17:00,2.02892,2.02905,2.02886,2.02895,19628994.0
2007-10-04 04:18:00,2.02878,2.02897,2.02875,2.02894,2144800.0
2007-10-04 04:19:00,2.02887,2.02899,2.02887,2.02897,12904104.0
2007-10-04 04:20:00,2.02898,2.02915,2.02896,2.02896,6287043.0
2007-10-04 04:21:00,2.02909,2.02914,2.02887,2.02914,2589826.0
2007-10-04 04:22:00,2.02918,2.02918,2.02888,2.02888,28441585.0
2007-10-04 04:23:00,2.02875,2.02875,2.02852,2.02859,3392812.0
2007-10-04 04:24:00,2.02883,2.02921,2.02883,2.02912,13421273.0
2007-10-04 04:25:00,2.02919,2.02922,2.02915,2.02922,1333679.0
2007-10-04 04:26:00,2.02918,2.02921,2.02906,2.02913,7405014.0
2007-10-04 04:27:00,2.02908,2.02955,2.02896,2.02905,26823931.0
2007-10-04 04:28:00,2.02913,2.0293,2.02913,2.0293,2901256.0
2007-10-04 04:29:00,2.02929,2.02936,2.02917,2.02917,3798234.0
2007-10-04 04:30:00,2.02922,2.02949,2.0291,2.02924,26291853.0
2007-10-04 04:31:00,2.0292,2.02937,2.02914,2.02937,5233604.0
2007-10-04 04:32:00,2.02934,2.02939,2.02907,2.02925,6761729.0
2007-10-04 04:33:00,2.02927,2.02934,2.02912,2.02934,1579880.0
2007-10-04 04:34:00,2.02937,2.02941,2.02925,2.02927,12342919.0
2007-10-04 04:35:00,2.02923,2.02948,2.02923,2.02946,2551940.0
2007-10-04 04:36:00,2.02949,2.02949,2.02881,2.02927,4627771.0
2007-10-04 04:37:00,2.0293,2.02943,2.02924,2.02925,20659825.0
2007-10-04 04:38:00,2.02929,2.02936,2.02915,2.02915,3427720.0
2007-10-04 04:39:00,2.02907,2.02916,2.02883,2.02916,1618999.0
2007-10-04 04:40:00,2.02934,2.02943,2.02899,2.02913,10028709.0
2007-10-04 04:41:00,2.02927,2.02939,2.02927,2.02937,21515719.0
2007-10-04 04:42:00,2.02929,2.02929,2.02915,2.02915,5756530.0
2007-10-04 04:43:00,2.02903,2.02921,2.02892,2.02921,5239509.0
2007-10-04 04:44:00,2.02924,2.0293,2.02921,2.02921,2292454.0
2007-10-04 04:45:00,2.02912,2.02913,2.02898,2.02913,6410795.0
2007-10-04 04:46:00,2.02918,2.02923,2.02901,2.02923,3225203.0
2007-10-04 04:47:00,2.02932,2.02948,2.02932,2.02948,5338622.0
2007-10-04 04:48:00,2.02949,2.02952,2.0294,2.02949,11651715.0
2007-10-04 04:49:00,2.02945,2.02954,2.02937,2.02938,31167461.0
2007-10-04 04:50:00,2.02933,2.02938,2.02931,2.02935,4348968.0
2007-10-04 04:51:00,2.02929,2.02944,2.02924,2.02944,3980183.0
2007-10-04 04:52:00,2.0294,2.0294,2.02928,2.02929,6531736.0
2007-10-04 04:53:00,2.02932,2.02968,2.02925,2.02968,11599927.0
2007-10-04 04:54:00,2.02969,2.02981,2.0284,2.02963,5412633.0
2007-10-04 04:55:00,2.02964,2.02977,2.02964,2.02969,7035734.0
2007-10-04 04:56:00,2.02958,2.02971,2.02947,2.02947,2801584.0
2007-10-04 04:57:00,2.02936,2.02936,2.02917,2.02917,32558900.0
2007-10-04 04:58:00,2.02916,2.02919,2.02906,2.02914,16333546.0
2007-10-04 04:59:00,2.02924,2.02941,2.02917,2.02941,10213146.0
2007-10-04 05:00:00,2.02948,2.02965,2.0294,2.02965,9240027.0
2007-10-04 05:01:00,2.0296,2.02976,2.02958,2.02958,2076563.0
2007-10-04 05:02:00,2.02945,2.02945,2.02916,2.02923,3152804.0
2007-10-04 05:03:00,2.02931,2.02968,2.0292,2.0292,2593140.0
2007-10-04 05:04:00,2.02934,2.02956,2.02923,2.02949,15613992.0
2007-10-04 05:05:00,2.02942,2.02963,2.02941,2.02941,17398960.0
2007-10-04 05:06:00,2.02946,2.0295,2.02937,2.02949,4775740.0
2007-10-04 05:07:00,2.02947,2.02952,2.02938,2.02952,16898612.0
2007-10-04 05:08:00,2.0295,2.0295,2.02927,2.02927,2259777.0
2007-10-04 05:09:00,2.02924,2.0295,2.02919,2.0295,910109.0
2007-10-04 05:10:00,2.02957,2.02971,2.0295,2.02971,11088828.0
2007-10-04 05:11:00,2.02968,2.02974,2.02959,2.02964,4116517.0
2007-10-04 05:12:00,2.02951,2.02951,2.02892,2.02892,9929706.0
2007-10-04 05:13:00,2.02933,2.02946,2.02931,2.02943,3258872.0
2007-10-04 05:14:00,2.0293,2.0293,2.02892,2.02895,6061260.0
2007-10-04 05:15:00,2.02907,2.02907,2.0289,2.02892,2514315.0
2007-10-04 05:16:00,2.02897,2.02904,2.02881,2.02881,4094725.0
2007-10-04 05:17:00,2.0288,2.02895,2.02864,2.02895,3180932.0
2007-10-04 05:18:00,2.02911,2.0292,2.02903,2.02903,7389942.0
2007-10-04 05:19:00,2.02887,2.02895,2.02882,2.0289,2597244.0
2007-10-04 05:20:00,2.02901,2.02901,2.02883,2.02887,13015189.0
2007-10-04 05:21:00,2.02896,2.02898,2.02891,2.02891,3038497.0
2007-10-04 05:22:00,2.02896,2.02914,2.02896,2.02901,13149986.0
2007-10-04 05:23:00,2.02895,2.02918,2.02895,2.02918,3394556.0
2007-10-04 05:24:00,2.02917,2.02937,2.02917,2.02928,2333955.0
2007-10-04 05:25:00,2.02929,2.02936,2.02892,2.02898,2424702.0
2007-10-04 05:26:00,2.02888,2.02894,2.02876,2.02876,1523177.0
2007-10-04 05:27:00,2.02881,2.02901,2.0287,2.02901,12019913.0
2007-10-04 05:28:00,2.02908,2.02908,2.02869,2.02869,8809110.0
2007-10-04 05:29:00,2.02869,2.02886,2.02858,2.02881,9121641.0
2007-10-04 05:30:00,2.02877,2.02883,2.02875,2.02883,32438361.0
2007-10-04 05:31:00,2.02874,2.02874,2.02837,2.02856,5482935.0
2007-10-04 05:32:00,2.02862,2.0289,2.02862,2.02879,4524279.0
2007-10-04 05:33:00,2.02862,2.0288,2.02862,2.0288,1382426.0
2007-10-04 05:34:00,2.02886,2.02918,2.02886,2.02918,5803788.0
2007-10-04 05:35:00,2.02927,2.0294,2.02922,2.0294,4087628.0
2007-10-04 05:36:00,2.02943,2.0295,2.02911,2.02938,6221966.0
2007-10-04 05:37:00,2.02943,2.02971,2.02943,2.02971,3343494.0
2007-10-04 05:38:00,2.02974,2.02974,2.02955,2.02974,7377162.0
2007-10-04 05:39:00,2.02982,2.03011,2.02982,2.03011,4515295.0
2007-10-04 05:40:00,2.02977,2.03026,2.02977,2.03019,30960283.0
2007-10-04 05:41:00,2.03042,2.03063,2.03031,2.03063,6575176.0
2007-10-04 05:42:00,2.03077,2.03099,2.03077,2.0308,15630996.0
2007-10-04 05:43:00,2.03092,2.0312,2.03092,2.0312,3726877.0
2007-10-04 05:44:00,2.03121,2.03148,2.03107,2.03148,7044948.0
2007-10-04 05:45:00,2.03127,2.03127,2.03083,2.03114,4454272.0
2007-10-04 05:46:00,2.03114,2.03114,2.03084,2.03096,2966091.0
2007-10-04 05:47:00,2.03087,2.03087,2.03069,2.03072,9000508.0
2007-10-04 05:48:00,2.03068,2.03068,2.03043,2.03047,3865106.0
2007-10-04 05:49:00,2.03041,2.03041,2.03017,2.0302,2329004.0
2007-10-04 05:50:00,2.03018,2.03018,2.02994,2.02996,6230113.0
2007-10-04 05:51:00,2.02995,2.03006,2.02965,2.02965,11891072.0
2007-10-04 05:52:00,2.02999,2.02999,2.02973,2.02981,3672022.0
2007-10-04 05:53:00,2.02974,2.0302,2.02974,2.0302,1115526.0
2007-10-04 05:54:00,2.03033,2.03055,2.03033,2.03055,1390791.0
2007-10-04 05:55:00,2.0306,2.0309,2.0306,2.0309,3360996.0
2007-10-04 05:56:00,2.0309,2.0309,2.03058,2.03064,6339127.0
2007-10-04 05:57:00,2.03063,2.03071,2.0305,2.03062,6449910.0
2007-10-04 05:58:00,2.03075,2.03088,2.03075,2.03088,3890103.0
2007-10-04 05:59:00,2.0309,2.03095,2.03078,2.03078,3583666.0
2007-10-04 06:00:00,2.03052,2.03086,2.03025,2.03025,3403858.0
2007-10-04 06:01:00,2.03059,2.03082,2.03053,2.03053,4962125.0
2007-10-04 06:02:00,2.03058,2.03063,2.0303,2.0303,2405452.0
2007-10-04 06:03:00,2.03021,2.03029,2.03004,2.03004,3373989.0
2007-10-04 06:04:00,2.03008,2.03052,2.03008,2.03052,8759046.0
2007-10-04 06:05:00,2.03056,2.03092,2.03055,2.03081,5355877.0
2007-10-04 06:06:00,2.03094,2.03103,2.03088,2.03088,5817474.0
2007-10-04 06:07:00,2.03078,2.03094,2.03078,2.03094,12409865.0
2007-10-04 06:08:00,2.03086,2.03103,2.03069,2.03069,2061074.0
2007-10-04 06:09:00,2.03084,2.03085,2.03055,2.03055,7010466.0
2007-10-04 06:10:00,2.03041,2.03065,2.03041,2.03056,4795917.0
2007-10-04 06:11:00,2.03055,2.03056,2.03041,2.03048,14195529.0
2007-10-04 06:12:00,2.03061,2.03061,2.03046,2.03046,2791250.0
2007-10-04 06:13:00,2.03028,2.03036,2.03,2.03,7111933.0
2007-10-04 06:14:00,2.03004,2.03004,2.02981,2.02997,6343664.0
2007-10-04 06:15:00,2.02993,2.02993,2.02984,2.02992,4272989.0
2007-10-04 06:16:00,2.02998,2.03022,2.02998,2.03022,2503619.0
2007-10-04 06:17:00,2.02996,2.02996,2.02982,2.02983,10735309.0
2007-10-04 06:18:00,2.02973,2.02973,2.02961,2.02961,3749883.0
2007-10-04 06:19:00,2.02955,2.02955,2.02943,2.02948,6527837.0
2007-10-04 06:20:00,2.02945,2.02955,2.02934,2.02955,20228889.0
2007-10-04 06:21:00,2.02949,2.02967,2.02949,2.02965,3955539.0
2007-10-04 06:22:00,2.02965,2.02965,2.0295,2.02965,3860101.0
2007-10-04 06:23:00,2.02936,2.02956,2.02936,2.02943,28827123.0
2007-10-04 06:24:00,2.02949,2.02952,2.02938,2.02948,8076160.0
2007-10-04 06:25:00,2.02957,2.02976,2.02955,2.02955,10452708.0
2007-10-04 06:26:00,2.02955,2.02955,2.02936,2.02947,5808655.0
2007-10-04 06:27:00,2.0297,2.02987,2.02968,2.02968,4376884.0
2007-10-04 06:28:00,2.0297,2.0297,2.02939,2.0295,9417078.0
2007-10-04 06:29:00,2.0295,2.02961,2.0294,2.02952,4693881.0
2007-10-04 06:30:00,2.02971,2.03021,2.02969,2.03021,14443922.0
2007-10-04 06:31:00,2.03006,2.03006,2.02963,2.02963,10751679.0
2007-10-04 06:32:00,2.02953,2.02969,2.02953,2.02961,8385654.0
2007-10-04 06:33:00,2.02964,2.02964,2.02938,2.0294,319640.0
2007-10-04 06:34:00,2.02945,2.02956,2.02942,2.02949,6358895.0
2007-10-04 06:35:00,2.02948,2.02948,2.02937,2.02946,3342316.0
2007-10-04 06:36:00,2.02941,2.02946,2.0293,2.02943,3075400.0
2007-10-04 06:37:00,2.02933,2.02955,2.02933,2.02941,8122839.0
2007-10-04 06:38:00,2.02933,2.02933,2.02896,2.02896,16669641.0
2007-10-04 06:39:00,2.02894,2.029,2.02885,2.02892,8386078.0
2007-10-04 06:40:00,2.02862,2.0294,2.02862,2.0294,13775275.0
2007-10-04 06:41:00,2.02955,2.02963,2.0295,2.02957,8505628.0
2007-10-04 06:42:00,2.02959,2.02959,2.02948,2.02957,3374857.0
2007-10-04 06:43:00,2.02955,2.02968,2.02945,2.02968,2851611.0
2007-10-04 06:44:00,2.02966,2.02981,2.02966,2.0298,3364571.0
2007-10-04 06:45:00,2.02978,2.02978,2.02957,2.02963,1707549.0
2007-10-04 06:46:00,2.02959,2.0297,2.02957,2.02969,16316147.0
2007-10-04 06:47:00,2.02954,2.02975,2.02947,2.02961,18431778.0
2007-10-04 06:48:00,2.02968,2.0301,2.02968,2.0301,16252572.0
2007-10-04 06:49:00,2.03022,2.0304,2.03022,2.0304,14792138.0
2007-10-04 06:50:00,2.03034,2.0304,2.03019,2.03019,10627179.0
2007-10-04 06:51:00,2.03004,2.03019,2.02993,2.03019,8254047.0
2007-10-04 06:52:00,2.03025,2.03026,2.03009,2.03017,8717048.0
2007-10-04 06:53:00,2.03023,2.03028,2.03015,2.03016,3960181.0
2007-10-04 06:54:00,2.03016,2.03017,2.02987,2.02987,2419391.0
2007-10-04 06:55:00,2.0297,2.0297,2.02959,2.02963,11525454.0
2007-10-04 06:56:00,2.02958,2.02958,2.02907,2.02926,3496012.0
2007-10-04 06:57:00,2.02911,2.02951,2.02911,2.02951,6378003.0
2007-10-04 06:58:00,2.02951,2.02972,2.02951,2.02972,7019641.0
2007-10-04 06:59:00,2.02965,2.02994,2.02956,2.02994,9507325.0
2007-10-04 07:00:00,2.03,2.03021,2.02999,2.03021,5638117.0
2007-10-04 07:01:00,2.0302,2.03041,2.0302,2.03028,3348202.0
2007-10-04 07:02:00,2.0305,2.03076,2.0305,2.03056,3932030.0
2007-10-04 07:03:00,2.0305,2.03063,2.03043,2.03043,2078426.0
2007-10-04 07:04:00,2.03047,2.03047,2.03017,2.03024,6029939.0
2007-10-04 07:05:00,2.03023,2.03023,2.02976,2.02976,4996398.0
2007-10-04 07:06:00,2.02963,2.02963,2.02912,2.02912,1788112.0
2007-10-04 07:07:00,2.02902,2.02902,2.02876,2.02876,4293631.0
2007-10-04 07:08:00,2.02887,2.02895,2.02873,2.02885,6034542.0
2007-10-04 07:09:00,2.02878,2.02878,2.02855,2.02858,1033729.0
2007-10-04 07:10:00,2.02825,2.02876,2.02825,2.02876,25993722.0
2007-10-04 07:11:00,2.02882,2.0289,2.02746,2.0289,8579429.0
2007-10-04 07:12:00,2.02882,2.029,2.02882,2.029,7610807.0
2007-10-04 07:13:00,2.02897,2.02934,2.02897,2.02917,1215111.0
2007-10-04 07:14:00,2.02923,2.02927,2.02913,2.02913,2350694.0
2007-10-04 07:15:00,2.02923,2.02923,2.02903,2.02923,7753717.0
2007-10-04 07:16:00,2.02914,2.02914,2.02896,2.02897,9201093.0
2007-10-04 07:17:00,2.02895,2.0291,2.02895,2.02908,5525046.0
2007-10-04 07:18:00,2.029,2.0291,2.0288,2.0291,7625002.0
2007-10-04 07:19:00,2.02915,2.02925,2.02915,2.02919,9752390.0
2007-10-04 07:20:00,2.02908,2.02921,2.02901,2.02921,5577172.0
2007-10-04 07:21:00,2.02927,2.0293,2.02907,2.0293,6597392.0
2007-10-04 07:22:00,2.02938,2.02991,2.02938,2.02991,12160839.0
2007-10-04 07:23:00,2.02992,2.03005,2.02992,2.02992,4678598.0
2007-10-04 07:24:00,2.03018,2.03038,2.03014,2.0302,29711625.0
2007-10-04 07:25:00,2.03016,2.03032,2.03001,2.03024,3884861.0
2007-10-04 07:26:00,2.03038,2.03048,2.03033,2.03033,6018108.0
2007-10-04 07:27:00,2.03034,2.03049,2.03034,2.03046,9771658.0
2007-10-04 07:28:00,2.03051,2.03063,2.03025,2.03038,3378262.0
2007-10-04 07:29:00,2.03044,2.03059,2.03044,2.03048,8734304.0
2007-10-04 07:30:00,2.0305,2.03062,2.03042,2.03042,8020360.0
2007-10-04 07:31:00,2.03026,2.03026,2.02983,2.02983,5431616.0
2007-10-04 07:32:00,2.02977,2.02977,2.02927,2.02927,19869997.0
2007-10-04 07:33:00,2.02929,2.02929,2.02896,2.02896,7618735.0
2007-10-04 07:34:00,2.02891,2.02913,2.02879,2.02896,37286992.0
2007-10-04 07:35:00,2.02895,2.02895,2.02861,2.02868,4287396.0
2007-10-04 07:36:00,2.02864,2.02865,2.02841,2.02865,7819423.0
2007-10-04 07:37:00,2.02867,2.0288,2.02867,2.02876,5635714.0
2007-10-04 07:38:00,2.0286,2.02861,2.02839,2.02861,3440704.0
2007-10-04 07:39:00,2.02864,2.0289,2.02859,2.0289,4988676.0
2007-10-04 07:40:00,2.02897,2.02911,2.02897,2.02909,4769985.0
2007-10-04 07:41:00,2.02904,2.02904,2.02871,2.02871,6318900.0
2007-10-04 07:42:00,2.02862,2.02862,2.02844,2.02849,1520730.0
2007-10-04 07:43:00,2.02847,2.02847,2.02836,2.02836,1175016.0
2007-10-04 07:44:00,2.02834,2.02836,2.02829,2.02835,20961035.0
2007-10-04 07:45:00,2.02832,2.02839,2.02824,2.02839,4963337.0
2007-10-04 07:46:00,2.02796,2.02859,2.02796,2.02845,4376872.0
2007-10-04 07:47:00,2.0286,2.02891,2.0286,2.02891,1764201.0
2007-10-04 07:48:00,2.02899,2.02931,2.02897,2.02931,4396959.0
2007-10-04 07:49:00,2.02933,2.02933,2.02917,2.02924,3553458.0
2007-10-04 07:50:00,2.02922,2.0293,2.02912,2.02912,1913574.0
2007-10-04 07:51:00,2.02914,2.02917,2.02904,2.02904,10682490.0
2007-10-04 07:52:00,2.02902,2.02902,2.02876,2.02876,14865799.0
2007-10-04 07:53:00,2.02883,2.02886,2.02837,2.02837,3113843.0
2007-10-04 07:54:00,2.02868,2.02868,2.0285,2.02857,15192347.0
2007-10-04 07:55:00,2.02856,2.02856,2.02851,2.02851,5932961.0
2007-10-04 07:56:00,2.02854,2.02854,2.02835,2.02835,8882277.0
2007-10-04 07:57:00,2.02827,2.02844,2.02821,2.02844,12752985.0
2007-10-04 07:58:00,2.02849,2.02898,2.02849,2.02898,479482.0
2007-10-04 07:59:00,2.02908,2.02921,2.02897,2.02897,11905452.0
2007-10-04 08:00:00,2.02877,2.02885,2.02868,2.02885,12211260.0
2007-10-04 08:01:00,2.02894,2.02922,2.02894,2.02922,4909359.0
2007-10-04 08:02:00,2.02939,2.02967,2.02939,2.02957,4513786.0
2007-10-04 08:03:00,2.0298,2.03002,2.0298,2.03002,5825808.0
2007-10-04 08:04:00,2.03007,2.03027,2.03007,2.03027,14186342.0
2007-10-04 08:05:00,2.03003,2.03003,2.02974,2.02988,6834785.0
2007-10-04 08:06:00,2.02986,2.03018,2.02985,2.03018,5720129.0
2007-10-04 08:07:00,2.03025,2.03043,2.03023,2.03023,7357502.0
2007-10-04 08:08:00,2.03015,2.03036,2.02996,2.03036,3073317.0
2007-10-04 08:09:00,2.03049,2.03069,2.0303,2.03069,20507838.0
2007-10-04 08:10:00,2.03072,2.03104,2.03072,2.03104,2755183.0
2007-10-04 08:11:00,2.03111,2.03144,2.03105,2.03144,439671.0
2007-10-04 08:12:00,2.03144,2.03144,2.03111,2.03116,11722632.0
2007-10-04 08:13:00,2.03111,2.03111,2.03079,2.03079,11521674.0
2007-10-04 08:14:00,2.03076,2.03076,2.03051,2.03051,12979361.0
2007-10-04 08:15:00,2.03052,2.0308,2.03045,2.0308,3331235.0
2007-10-04 08:16:00,2.03085,2.0311,2.03085,2.0311,13540320.0
2007-10-04 08:17:00,2.03129,2.03138,2.03109,2.03109,13329054.0
2007-10-04 08:18:00,2.03105,2.03105,2.03063,2.03073,4635183.0
2007-10-04 08:19:00,2.03075,2.03088,2.03046,2.03061,14597418.0
2007-10-04 08:20:00,2.0306,2.0306,2.0302,2.03041,3616105.0
2007-10-04 08:21:00,2.03056,2.03056,2.0304,2.03042,4485613.0
2007-10-04 08:22:00,2.03036,2.03036,2.03023,2.03032,19158185.0
2007-10-04 08:23:00,2.03024,2.03029,2.03014,2.0302,1551232.0
2007-10-04 08:24:00,2.03004,2.03009,2.02988,2.02988,9040338.0
2007-10-04 08:25:00,2.0298,2.0298,2.02941,2.02973,7138005.0
2007-10-04 08:26:00,2.02987,2.03001,2.02964,2.02964,7786198.0
2007-10-04 08:27:00,2.03002,2.03002,2.02975,2.0298,5638033.0
2007-10-04 08:28:00,2.02974,2.03005,2.02974,2.02978,24502484.0
2007-10-04 08:29:00,2.02972,2.02996,2.02969,2.02996,1732320.0
2007-10-04 08:30:00,2.02999,2.03019,2.02982,2.03013,5986614.0
2007-10-04 08:31:00,2.03028,2.03044,2.03025,2.03032,15068967.0
2007-10-04 08:32:00,2.03047,2.03071,2.03047,2.03071,3016874.0
2007-10-04 08:33:00,2.03074,2.03098,2.03071,2.03098,5091863.0
2007-10-04 08:34:00,2.03096,2.03109,2.0309,2.0309,11080631.0
2007-10-04 08:35:00,2.03091,2.03091,2.03061,2.03063,6741290.0
2007-10-04 08:36:00,2.0307,2.03098,2.0307,2.03084,3671002.0
2007-10-04 08:37:00,2.03057,2.03059,2.03028,2.03028,1942791.0
2007-10-04 08:38:00,2.03024,2.03029,2.03013,2.03023,3753901.0
2007-10-04 08:39:00,2.03025,2.03035,2.0299,2.03032,4215698.0
2007-10-04 08:40:00,2.03027,2.03035,2.03013,2.03035,28143815.0
2007-10-04 08:41:00,2.03044,2.03048,2.03032,2.03032,1180572.0
2007-10-04 08:42:00,2.03016,2.03046,2.03016,2.03046,19762405.0
2007-10-04 08:43:00,2.03064,2.03149,2.03064,2.03149,18790554.0
2007-10-04 08:44:00,2.03156,2.03189,2.03156,2.03189,5453393.0
2007-10-04 08:45:00,2.03206,2.03224,2.03198,2.03205,4290088.0
2007-10-04 08:46:00,2.032,2.03202,2.03146,2.03146,9056624.0
2007-10-04 08:47:00,2.03175,2.03175,2.03139,2.03139,8160284.0
2007-10-04 08:48:00,2.03105,2.03146,2.03105,2.03146,26056377.0
2007-10-04 08:49:00,2.03141,2.0317,2.03141,2.03166,529123.0
2007-10-04 08:50:00,2.03172,2.03181,2.03166,2.03167,11697476.0
2007-10-04 08:51:00,2.03159,2.03159,2.03142,2.03142,1679132.0
2007-10-04 08:52:00,2.03138,2.03138,2.03119,2.03119,1912726.0
2007-10-04 08:53:00,2.03113,2.03149,2.03102,2.03149,3004310.0
2007-10-04 08:54:00,2.0315,2.0315,2.03125,2.03125,7613721.0
2007-10-04 08:55:00,2.0311,2.03129,2.03107,2.03107,2953587.0
2007-10-04 08:56:00,2.03087,2.031,2.03079,2.031,14139860.0
2007-10-04 08:57:00,2.03088,2.03088,2.03061,2.03071,11377568.0
2007-10-04 08:58:00,2.03074,2.03074,2.03049,2.03049,27378119.0
2007-10-04 08:59:00,2.03046,2.03046,2.03025,2.03025,18593841.0
2007-10-04 09:00:00,2.03025,2.03025,2.02989,2.02989,6342811.0
2007-10-04 09:01:00,2.02993,2.02993,2.02959,2.0296,8428607.0
2007-10-04 09:02:00,2.02961,2.02962,2.02945,2.02947,2820534.0
2007-10-04 09:03:00,2.02939,2.02941,2.02917,2.02925,1243776.0
2007-10-04 09:04:00,2.029,2.02917,2.02886,2.02895,7600855.0
2007-10-04 09:05:00,2.02903,2.02923,2.02898,2.02921,2852080.0
2007-10-04 09:06:00,2.02919,2.02923,2.02908,2.0292,5998791.0
2007-10-04 09:07:00,2.02896,2.02896,2.02869,2.02869,1901107.0
2007-10-04 09:08:00,2.02863,2.02924,2.02863,2.02924,4648433.0
2007-10-04 09:09:00,2.02927,2.02927,2.02881,2.02899,1923469.0
2007-10-04 09:10:00,2.02904,2.02913,2.02894,2.02913,3945412.0
2007-10-04 09:11:00,2.02919,2.02941,2.02907,2.02941,3441199.0
2007-10-04 09:12:00,2.02944,2.02944,2.02898,2.02898,6361373.0
2007-10-04 09:13:00,2.02894,2.02932,2.02877,2.02932,11788463.0
2007-10-04 09:14:00,2.02922,2.02933,2.0292,2.02924,37758740.0
2007-10-04 09:15:00,2.02934,2.02955,2.02934,2.02954,7067718.0
2007-10-04 09:16:00,2.02958,2.02995,2.02958,2.02995,4725295.0
2007-10-04 09:17:00,2.03013,2.03035,2.03007,2.03007,7858916.0
2007-10-04 09:18:00,2.02992,2.02992,2.02944,2.02946,2776263.0
2007-10-04 09:19:00,2.02921,2.02922,2.02889,2.02889,66323484.0
2007-10-04 09:20:00,2.02897,2.02911,2.02897,2.02898,3798485.0
2007-10-04 09:21:00,2.02904,2.02907,2.02894,2.029,754401.0
2007-10-04 09:22:00,2.02895,2.02895,2.02855,2.02855,21570117.0
2007-10-04 09:23:00,2.02844,2.02844,2.0281,2.0281,12019362.0
2007-10-04 09:24:00,2.02798,2.02798,2.02763,2.02763,15660883.0
2007-10-04 09:25:00,2.02741,2.02741,2.02701,2.02725,11323793.0
2007-10-04 09:26:00,2.02717,2.02717,2.02668,2.02668,12336008.0
2007-10-04 09:27:00,2.02675,2.02711,2.02675,2.02711,4836709.0
2007-10-04 09:28:00,2.02713,2.02713,2.02698,2.02698,26842035.0
2007-10-04 09:29:00,2.0269,2.02739,2.0269,2.02739,1976386.0
2007-10-04 09:30:00,2.02744,2.02761,2.0271,2.0271,1536716.0
2007-10-04 09:31:00,2.02735,2.02747,2.02717,2.02747,7603508.0
2007-10-04 09:32:00,2.02748,2.02754,2.02733,2.02733,25191639.0
2007-10-04 09:33:00,2.02725,2.02729,2.02711,2.02722,5659357.0
2007-10-04 09:34:00,2.02711,2.02723,2.02703,2.02723,5262583.0
2007-10-04 09:35:00,2.02716,2.02716,2.02676,2.02676,1373461.0
2007-10-04 09:36:00,2.02665,2.02665,2.02613,2.02654,8155000.0
2007-10-04 09:37:00,2.02662,2.02701,2.02662,2.02701,2211951.0
2007-10-04 09:38:00,2.02692,2.02721,2.02692,2.02721,11194451.0
2007-10-04 09:39:00,2.02723,2.02733,2.02716,2.02729,6499655.0
2007-10-04 09:40:00,2.02724,2.02724,2.02682,2.02682,4306607.0
2007-10-04 09:41:00,2.0267,2.02703,2.02662,2.02703,3598955.0
2007-10-04 09:42:00,2.02711,2.02737,2.02711,2.02737,6913227.0
2007-10-04 09:43:00,2.02743,2.02752,2.02733,2.02739,1286261.0
2007-10-04 09:44:00,2.02733,2.02764,2.02733,2.02756,2422110.0
2007-10-04 09:45:00,2.02752,2.02752,2.02726,2.02726,2427772.0
2007-10-04 09:46:00,2.02727,2.02751,2.02725,2.02751,6008401.0
2007-10-04 09:47:00,2.02755,2.02768,2.0275,2.02768,31317219.0
2007-10-04 09:48:00,2.02765,2.02802,2.02757,2.02802,10410002.0
2007-10-04 09:49:00,2.02809,2.02814,2.02767,2.02792,5056742.0
2007-10-04 09:50:00,2.02786,2.02786,2.02768,2.02775,4207249.0
2007-10-04 09:51:00,2.02761,2.02774,2.02738,2.02738,5502561.0
2007-10-04 09:52:00,2.02713,2.02727,2.02704,2.02727,5032529.0
2007-10-04 09:53:00,2.02727,2.02753,2.02725,2.02753,7952951.0
2007-10-04 09:54:00,2.02753,2.02781,2.02753,2.02761,871010.0
2007-10-04 09:55:00,2.02765,2.02765,2.0276,2.02765,11545993.0
2007-10-04 09:56:00,2.02765,2.02776,2.02747,2.02776,11404913.0
2007-10-04 09:57:00,2.02779,2.02814,2.02762,2.02786,2806064.0
2007-10-04 09:58:00,2.02783,2.02785,2.02752,2.02752,5197052.0
2007-10-04 09:59:00,2.02758,2.02758,2.0273,2.0274,4461612.0
2007-10-04 10:00:00,2.02735,2.02746,2.02728,2.02746,1894324.0
2007-10-04 10:01:00,2.02758,2.02793,2.02758,2.02793,6811723.0
2007-10-04 10:02:00,2.02808,2.02813,2.02797,2.02802,4353132.0
2007-10-04 10:03:00,2.02796,2.02796,2.02777,2.02777,4676319.0
2007-10-04 10:04:00,2.0277,2.02771,2.02752,2.02752,2873439.0
2007-10-04 10:05:00,2.0274,2.02743,2.02727,2.02727,16606491.0
2007-10-04 10:06:00,2.02732,2.02778,2.02732,2.02778,8203965.0
2007-10-04 10:07:00,2.02771,2.02771,2.0274,2.0274,3131352.0
2007-10-04 10:08:00,2.0273,2.02748,2.0273,2.02748,27121548.0
2007-10-04 10:09:00,2.02766,2.02803,2.02766,2.02803,1665835.0
2007-10-04 10:10:00,2.02802,2.02802,2.02792,2.02792,10886173.0
2007-10-04 10:11:00,2.02791,2.02797,2.02788,2.02788,18174431.0
2007-10-04 10:12:00,2.02779,2.02789,2.02776,2.02776,6161166.0
2007-10-04 10:13:00,2.02786,2.02814,2.02786,2.02814,8514647.0
2007-10-04 10:14:00,2.02809,2.02822,2.02789,2.02789,8834287.0
2007-10-04 10:15:00,2.02771,2.02781,2.02766,2.02775,4985256.0
2007-10-04 10:16:00,2.02773,2.02778,2.02762,2.02762,9616874.0
2007-10-04 10:17:00,2.02755,2.02755,2.02737,2.02737,5854735.0
2007-10-04 10:18:00,2.02747,2.02771,2.02747,2.02766,10116394.0
2007-10-04 10:19:00,2.02773,2.02802,2.02773,2.02802,7557365.0
2007-10-04 10:20:00,2.02799,2.02799,2.02786,2.02786,8993474.0
2007-10-04 10:21:00,2.02771,2.02771,2.02737,2.02762,1963161.0
2007-10-04 10:22:00,2.02757,2.02757,2.02738,2.02747,4099806.0
2007-10-04 10:23:00,2.02742,2.02751,2.02737,2.02737,4932940.0
2007-10-04 10:24:00,2.02726,2.02726,2.02708,2.0271,5170394.0
2007-10-04 10:25:00,2.02707,2.0273,2.02699,2.02701,2543815.0
2007-10-04 10:26:00,2.02704,2.02718,2.02695,2.02706,3549517.0
2007-10-04 10:27:00,2.02708,2.02708,2.02678,2.02678,10093701.0
2007-10-04 10:28:00,2.02662,2.02662,2.02608,2.02637,5567019.0
2007-10-04 10:29:00,2.02643,2.02651,2.02623,2.02651,7634911.0
2007-10-04 10:30:00,2.02652,2.0266,2.02644,2.02649,3254235.0
2007-10-04 10:31:00,2.02648,2.02648,2.02618,2.02628,5204692.0
2007-10-04 10:32:00,2.02622,2.02638,2.0262,2.02638,8514431.0
2007-10-04 10:33:00,2.02646,2.02661,2.02646,2.0266,5117398.0
2007-10-04 10:34:00,2.02655,2.02655,2.02634,2.02634,1266267.0
2007-10-04 10:35:00,2.02614,2.02614,2.02603,2.02603,4083973.0
2007-10-04 10:36:00,2.02609,2.02609,2.02597,2.02597,13954086.0
2007-10-04 10:37:00,2.02581,2.02595,2.02574,2.02583,4154136.0
2007-10-04 10:38:00,2.02608,2.02633,2.02604,2.02633,2792774.0
2007-10-04 10:39:00,2.02649,2.02683,2.02649,2.02683,6214191.0
2007-10-04 10:40:00,2.02671,2.02671,2.02632,2.02632,4854072.0
2007-10-04 10:41:00,2.02638,2.02644,2.02624,2.02644,3523664.0
2007-10-04 10:42:00,2.02671,2.0269,2.02671,2.02682,7445941.0
2007-10-04 10:43:00,2.02685,2.02698,2.0267,2.02698,3278872.0
2007-10-04 10:44:00,2.02711,2.02717,2.02701,2.02701,28683930.0
2007-10-04 10:45:00,2.02683,2.02683,2.02651,2.02678,6376889.0
2007-10-04 10:46:00,2.0268,2.02685,2.02663,2.02663,32840101.0
2007-10-04 10:47:00,2.02638,2.02644,2.02632,2.02632,2491894.0
2007-10-04 10:48:00,2.0264,2.0265,2.02635,2.02637,8882784.0
2007-10-04 10:49:00,2.02644,2.02658,2.02644,2.02653,9057867.0
2007-10-04 10:50:00,2.02645,2.0265,2.02614,2.02614,4680665.0
2007-10-04 10:51:00,2.02614,2.02632,2.02588,2.02632,6485736.0
2007-10-04 10:52:00,2.0264,2.02647,2.0264,2.02642,7262422.0
2007-10-04 10:53:00,2.02636,2.02648,2.02631,2.02643,4324047.0
2007-10-04 10:54:00,2.02641,2.02659,2.02641,2.02659,10279641.0
2007-10-04 10:55:00,2.02663,2.02704,2.0266,2.02704,5611141.0
2007-10-04 10:56:00,2.02716,2.02751,2.02716,2.02725,12123080.0
2007-10-04 10:57:00,2.02711,2.02711,2.02673,2.02698,7112924.0
2007-10-04 10:58:00,2.02701,2.0273,2.02574,2.02723,3686074.0
2007-10-04 10:59:00,2.0274,2.0274,2.02727,2.02739,5346395.0
2007-10-04 11:00:00,2.02756,2.02784,2.02756,2.02773,2695767.0
2007-10-04 11:01:00,2.02766,2.02776,2.0276,2.02761,6851065.0
2007-10-04 11:02:00,2.02774,2.02789,2.02767,2.02789,2387572.0
2007-10-04 11:03:00,2.02787,2.02797,2.02785,2.02797,5231714.0
2007-10-04 11:04:00,2.02803,2.02845,2.02803,2.02845,9084623.0
2007-10-04 11:05:00,2.02855,2.02861,2.02831,2.02861,3959667.0
2007-10-04 11:06:00,2.02854,2.02859,2.02838,2.02838,3545038.0
2007-10-04 11:07:00,2.02844,2.02858,2.02773,2.02773,14936035.0
2007-10-04 11:08:00,2.02805,2.02805,2.02791,2.02792,15752528.0
2007-10-04 11:09:00,2.02784,2.02784,2.02753,2.02761,11254720.0
2007-10-04 11:10:00,2.02752,2.02752,2.02725,2.02738,6724286.0
2007-10-04 11:11:00,2.0273,2.0273,2.02668,2.02668,2090845.0
2007-10-04 11:12:00,2.02675,2.02705,2.02675,2.02705,3481703.0
2007-10-04 11:13:00,2.02692,2.02692,2.02664,2.02664,12281982.0
2007-10-04 11:14:00,2.0265,2.0265,2.02538,2.02538,6470624.0
2007-10-04 11:15:00,2.02532,2.02532,2.0246,2.0246,9440974.0
2007-10-04 11:16:00,2.02457,2.02467,2.0244,2.02467,1188644.0
2007-10-04 11:17:00,2.02474,2.02504,2.02474,2.02504,2583865.0
2007-10-04 11:18:00,2.02511,2.02545,2.02511,2.02545,6000206.0
2007-10-04 11:19:00,2.02554,2.02624,2.0255,2.02624,1890562.0
2007-10-04 11:20:00,2.02614,2.02636,2.02612,2.02625,2617730.0
2007-10-04 11:21:00,2.02621,2.02632,2.02617,2.0262,5359102.0
2007-10-04 11:22:00,2.02578,2.02617,2.02578,2.02596,10833082.0
2007-10-04 11:23:00,2.02617,2.02641,2.02608,2.02641,1706834.0
2007-10-04 11:24:00,2.02648,2.02705,2.02648,2.02686,5895797.0
2007-10-04 11:25:00,2.02673,2.02691,2.02656,2.02656,2018076.0
2007-10-04 11:26:00,2.02693,2.02718,2.02681,2.02718,11160026.0
2007-10-04 11:27:00,2.02713,2.02713,2.02686,2.02709,4104418.0
2007-10-04 11:28:00,2.02707,2.02707,2.02674,2.02682,37923818.0
2007-10-04 11:29:00,2.02672,2.02673,2.02653,2.02654,8734165.0
2007-10-04 11:30:00,2.02648,2.02648,2.02633,2.02633,7368231.0
2007-10-04 11:31:00,2.02631,2.02645,2.0262,2.02645,18431815.0
2007-10-04 11:32:00,2.02649,2.02676,2.02649,2.02676,17644309.0
2007-10-04 11:33:00,2.02682,2.02687,2.02631,2.02631,16276318.0
2007-10-04 11:34:00,2.02618,2.02631,2.02618,2.02631,17707275.0
2007-10-04 11:35:00,2.02636,2.02647,2.02626,2.02626,834251.0
2007-10-04 11:36:00,2.02604,2.02624,2.02573,2.02587,7353389.0
2007-10-04 11:37:00,2.0258,2.02595,2.0258,2.02595,5553490.0
2007-10-04 11:38:00,2.02595,2.02619,2.02593,2.02619,3374186.0
2007-10-04 11:39:00,2.02621,2.02639,2.02621,2.02639,14502218.0
2007-10-04 11:40:00,2.02632,2.02666,2.02632,2.02666,5428751.0
2007-10-04 11:41:00,2.02673,2.02673,2.0265,2.02661,6356285.0
2007-10-04 11:42:00,2.02665,2.02676,2.02646,2.02646,13957237.0
2007-10-04 11:43:00,2.02652,2.02652,2.02618,2.02618,18691479.0
2007-10-04 11:44:00,2.02612,2.02626,2.02611,2.02626,6000600.0
2007-10-04 11:45:00,2.0264,2.0271,2.0264,2.0271,1953609.0
2007-10-04 11:46:00,2.02708,2.02731,2.02708,2.02731,12921182.0
2007-10-04 11:47:00,2.02753,2.02753,2.02729,2.02735,10165542.0
2007-10-04 11:48:00,2.02723,2.02723,2.02671,2.02671,2641106.0
2007-10-04 11:49:00,2.02665,2.02665,2.02592,2.02592,9556961.0
2007-10-04 11:50:00,2.02583,2.02583,2.02537,2.02537,11699037.0
2007-10-04 11:51:00,2.02554,2.02575,2.02554,2.02572,3211177.0
2007-10-04 11:52:00,2.02571,2.02571,2.02553,2.0257,3917985.0
2007-10-04 11:53:00,2.02581,2.02632,2.02581,2.02632,2697838.0
2007-10-04 11:54:00,2.02633,2.02685,2.02633,2.02685,4902957.0
2007-10-04 11:55:00,2.02697,2.02736,2.02697,2.02731,7332582.0
2007-10-04 11:56:00,2.02739,2.0275,2.02731,2.02736,7790311.0
2007-10-04 11:57:00,2.02742,2.02746,2.02732,2.02746,6044839.0
2007-10-04 11:58:00,2.02739,2.02755,2.02715,2.02754,7067014.0
2007-10-04 11:59:00,2.02765,2.02833,2.02765,2.02833,3827685.0
2007-10-04 12:00:00,2.02847,2.02863,2.02822,2.02822,4589981.0
2007-10-04 12:01:00,2.02818,2.02818,2.02795,2.02798,5933787.0
2007-10-04 12:02:00,2.02794,2.02796,2.02769,2.02769,6804466.0
2007-10-04 12:03:00,2.02768,2.02768,2.02738,2.02764,19777920.0
2007-10-04 12:04:00,2.02775,2.02775,2.02754,2.0277,2616416.0
2007-10-04 12:05:00,2.02773,2.02778,2.02739,2.02764,4627818.0
2007-10-04 12:06:00,2.02769,2.02786,2.02759,2.02786,14515950.0
2007-10-04 12:07:00,2.02812,2.02835,2.02812,2.02828,5118112.0
2007-10-04 12:08:00,2.02824,2.02824,2.02764,2.02793,2721360.0
2007-10-04 12:09:00,2.02782,2.02797,2.02779,2.02781,11356225.0
2007-10-04 12:10:00,2.0278,2.0278,2.02763,2.02763,2392149.0
2007-10-04 12:11:00,2.02747,2.02782,2.02711,2.02782,18015237.0
2007-10-04 12:12:00,2.02778,2.02779,2.02753,2.02753,4271908.0
2007-10-04 12:13:00,2.02739,2.02739,2.02694,2.02694,2995889.0
2007-10-04 12:14:00,2.027,2.02744,2.027,2.02744,9020068.0
2007-10-04 12:15:00,2.02756,2.02775,2.02756,2.02767,4020870.0
2007-10-04 12:16:00,2.02764,2.02764,2.02741,2.02741,8039995.0
2007-10-04 12:17:00,2.02731,2.02731,2.02708,2.02717,3846511.0
2007-10-04 12:18:00,2.0273,2.02765,2.02729,2.02765,4712036.0
2007-10-04 12:19:00,2.02768,2.02808,2.02768,2.02808,1260234.0
2007-10-04 12:20:00,2.02811,2.02811,2.02777,2.02802,6304778.0
2007-10-04 12:21:00,2.028,2.02805,2.02784,2.02803,1386735.0
2007-10-04 12:22:00,2.02798,2.02798,2.02781,2.02787,3402844.0
2007-10-04 12:23:00,2.028,2.02813,2.02795,2.02813,10526216.0
2007-10-04 12:24:00,2.02776,2.0279,2.02761,2.02763,30042730.0
2007-10-04 12:25:00,2.02781,2.02781,2.02757,2.02764,4827370.0
2007-10-04 12:26:00,2.02789,2.02815,2.02789,2.02815,8259412.0
2007-10-04 12:27:00,2.02806,2.02829,2.02804,2.02829,16435921.0
2007-10-04 12:28:00,2.02835,2.02883,2.02833,2.02883,6749132.0
2007-10-04 12:29:00,2.02885,2.02885,2.02834,2.02834,6710072.0
2007-10-04 12:30:00,2.02811,2.02812,2.02793,2.02793,3357167.0
2007-10-04 12:31:00,2.02794,2.02794,2.02772,2.02774,474301.0
2007-10-04 12:32:00,2.02782,2.02816,2.02782,2.02816,5651627.0
2007-10-04 12:33:00,2.02807,2.02824,2.02807,2.02824,10517909.0
2007-10-04 12:34:00,2.0283,2.02851,2.02828,2.02851,3282656.0
2007-10-04 12:35:00,2.02856,2.02868,2.02844,2.02868,7884086.0
2007-10-04 12:36:00,2.02871,2.02871,2.02844,2.02844,4447436.0
2007-10-04 12:37:00,2.02851,2.02868,2.02851,2.02868,5831292.0
2007-10-04 12:38:00,2.02867,2.0287,2.02829,2.02858,24901985.0
2007-10-04 12:39:00,2.02834,2.02838,2.02808,2.02808,12705758.0
2007-10-04 12:40:00,2.02796,2.02799,2.02785,2.02799,6073361.0
2007-10-04 12:41:00,2.02798,2.02814,2.02783,2.02814,2436765.0
2007-10-04 12:42:00,2.02818,2.02818,2.028,2.02815,13795134.0
2007-10-04 12:43:00,2.02802,2.02802,2.0276,2.0276,6116210.0
2007-10-04 12:44:00,2.02752,2.02754,2.02736,2.02736,17919578.0
2007-10-04 12:45:00,2.02728,2.02728,2.02709,2.02709,3939592.0
2007-10-04 12:46:00,2.02693,2.02707,2.02665,2.02707,8518943.0
2007-10-04 12:47:00,2.02704,2.0272,2.02704,2.02707,2189236.0
2007-10-04 12:48:00,2.02702,2.02732,2.02694,2.0273,13783315.0
2007-10-04 12:49:00,2.02737,2.02749,2.02711,2.02711,8498856.0
2007-10-04 12:50:00,2.02687,2.02687,2.02666,2.02666,5969068.0
2007-10-04 12:51:00,2.02679,2.02713,2.02679,2.02701,4357420.0
2007-10-04 12:52:00,2.02712,2.02712,2.02695,2.02695,24077189.0
2007-10-04 12:53:00,2.02686,2.02686,2.02662,2.02662,2725594.0
2007-10-04 12:54:00,2.02663,2.02702,2.02652,2.02702,6344463.0
2007-10-04 12:55:00,2.02695,2.027,2.02668,2.02668,5038736.0
2007-10-04 12:56:00,2.02672,2.02672,2.02621,2.02657,14394155.0
2007-10-04 12:57:00,2.02659,2.02659,2.02632,2.02632,8796283.0
2007-10-04 12:58:00,2.02618,2.02686,2.02618,2.02686,24729650.0
2007-10-04 12:59:00,2.02673,2.02713,2.02665,2.02713,19407998.0
2007-10-04 13:00:00,2.02728,2.02791,2.02728,2.02791,6581710.0
2007-10-04 13:01:00,2.02789,2.02802,2.02789,2.02795,2116319.0
2007-10-04 13:02:00,2.02798,2.02829,2.02798,2.02829,1619300.0
2007-10-04 13:03:00,2.02832,2.02849,2.02832,2.02849,9361160.0
2007-10-04 13:04:00,2.0285,2.02873,2.0285,2.02869,4862968.0
2007-10-04 13:05:00,2.02879,2.02892,2.0287,2.02892,16224885.0
2007-10-04 13:06:00,2.02901,2.02919,2.02896,2.02919,10050010.0
2007-10-04 13:07:00,2.02914,2.0294,2.02914,2.0294,595437.0
2007-10-04 13:08:00,2.02938,2.0297,2.02938,2.0297,14210318.0
2007-10-04 13:09:00,2.02974,2.02994,2.02973,2.02991,5434001.0
2007-10-04 13:10:00,2.02998,2.03015,2.02997,2.03015,712607.0
2007-10-04 13:11:00,2.03022,2.03047,2.03019,2.03038,20367358.0
2007-10-04 13:12:00,2.03053,2.03073,2.03053,2.03073,9964145.0
2007-10-04 13:13:00,2.03075,2.03092,2.03042,2.0308,1669099.0
2007-10-04 13:14:00,2.0309,2.0309,2.03009,2.03009,5863525.0
2007-10-04 13:15:00,2.03008,2.03008,2.02978,2.02978,17366325.0
2007-10-04 13:16:00,2.02969,2.02978,2.02936,2.02947,1850982.0
2007-10-04 13:17:00,2.02942,2.02963,2.0293,2.02963,4597714.0
2007-10-04 13:18:00,2.02953,2.02983,2.02953,2.02983,16958483.0
2007-10-04 13:19:00,2.02977,2.02977,2.0295,2.02958,2058131.0
2007-10-04 13:20:00,2.02949,2.02953,2.02936,2.02947,5348555.0
2007-10-04 13:21:00,2.02946,2.02946,2.02924,2.02925,23071859.0
2007-10-04 13:22:00,2.02943,2.0296,2.02935,2.0296,5206612.0
2007-10-04 13:23:00,2.02971,2.02986,2.02963,2.02986,2629631.0
2007-10-04 13:24:00,2.02986,2.03014,2.02984,2.03014,10738752.0
2007-10-04 13:25:00,2.03018,2.03032,2.03011,2.03011,4278900.0
2007-10-04 13:26:00,2.03021,2.03046,2.03021,2.03042,8262002.0
2007-10-04 13:27:00,2.03048,2.03062,2.03035,2.03044,1583506.0
2007-10-04 13:28:00,2.03036,2.03036,2.02997,2.03002,2659248.0
2007-10-04 13:29:00,2.03015,2.03044,2.03015,2.03044,7650044.0
2007-10-04 13:30:00,2.03047,2.03071,2.03047,2.03071,6174917.0
2007-10-04 13:31:00,2.03052,2.03062,2.03041,2.03041,1713879.0
2007-10-04 13:32:00,2.03026,2.03042,2.03026,2.0304,7814815.0
2007-10-04 13:33:00,2.03057,2.03115,2.03057,2.03115,5600788.0
2007-10-04 13:34:00,2.0313,2.03145,2.03127,2.03137,1330318.0
2007-10-04 13:35:00,2.03121,2.03121,2.03078,2.03113,11111249.0
2007-10-04 13:36:00,2.03131,2.0315,2.03131,2.0315,16783082.0
2007-10-04 13:37:00,2.03149,2.03156,2.03138,2.03147,4984856.0
2007-10-04 13:38:00,2.03144,2.03144,2.0313,2.0313,6409219.0
2007-10-04 13:39:00,2.03109,2.03116,2.03098,2.03098,11651044.0
2007-10-04 13:40:00,2.031,2.03126,2.031,2.03119,5742773.0
2007-10-04 13:41:00,2.0313,2.03144,2.03114,2.03143,4556026.0
2007-10-04 13:42:00,2.03145,2.03145,2.03082,2.03082,11945138.0
2007-10-04 13:43:00,2.03092,2.03124,2.03088,2.03124,4029517.0
2007-10-04 13:44:00,2.03106,2.03124,2.03098,2.03098,4147659.0
2007-10-04 13:45:00,2.03093,2.0311,2.03087,2.0311,4192919.0
2007-10-04 13:46:00,2.03114,2.03114,2.03097,2.03103,28448922.0
2007-10-04 13:47:00,2.03124,2.03133,2.03117,2.03124,13636717.0
2007-10-04 13:48:00,2.03122,2.03122,2.03098,2.03102,3074616.0
2007-10-04 13:49:00,2.03098,2.03098,2.03079,2.03079,9019842.0
2007-10-04 13:50:00,2.03086,2.03091,2.03078,2.03086,1012908.0
2007-10-04 13:51:00,2.03077,2.03093,2.02941,2.03075,2592041.0
2007-10-04 13:52:00,2.03069,2.03075,2.03064,2.03065,4260325.0
2007-10-04 13:53:00,2.03047,2.03047,2.03027,2.03027,2096309.0
2007-10-04 13:54:00,2.03006,2.03019,2.02989,2.03008,41762502.0
2007-10-04 13:55:00,2.03017,2.0303,2.03001,2.03001,7477192.0
2007-10-04 13:56:00,2.02986,2.02986,2.0296,2.0296,6683988.0
2007-10-04 13:57:00,2.02958,2.02958,2.0293,2.0293,7773713.0
2007-10-04 13:58:00,2.02939,2.02939,2.02887,2.02887,13101513.0
2007-10-04 13:59:00,2.02902,2.02923,2.02902,2.02913,223005.0
2007-10-04 14:00:00,2.0291,2.0291,2.02887,2.02887,3674367.0
2007-10-04 14:01:00,2.02888,2.02893,2.02876,2.02893,6366542.0
2007-10-04 14:02:00,2.02899,2.02938,2.02899,2.02938,5736064.0
2007-10-04 14:03:00,2.02929,2.02949,2.02929,2.02946,4842358.0
2007-10-04 14:04:00,2.02948,2.02981,2.02948,2.02981,4065370.0
2007-10-04 14:05:00,2.0298,2.03,2.0298,2.03,4566758.0
2007-10-04 14:06:00,2.03001,2.03012,2.02989,2.02991,4242989.0
2007-10-04 14:07:00,2.0298,2.02989,2.02976,2.02986,9250703.0
2007-10-04 14:08:00,2.02991,2.03,2.02984,2.02984,4379539.0
2007-10-04 14:09:00,2.02979,2.02979,2.0295,2.0295,5076118.0
2007-10-04 14:10:00,2.02951,2.02973,2.02951,2.02967,6344444.0
2007-10-04 14:11:00,2.02975,2.02975,2.02959,2.02968,2229167.0
2007-10-04 14:12:00,2.0297,2.02988,2.0297,2.02978,2900090.0
2007-10-04 14:13:00,2.02977,2.02982,2.02972,2.02982,6516102.0
2007-10-04 14:14:00,2.02986,2.02992,2.02985,2.02985,9032492.0
2007-10-04 14:15:00,2.02985,2.02985,2.02959,2.02959,7201084.0
2007-10-04 14:16:00,2.02974,2.02997,2.02974,2.02978,10080458.0
2007-10-04 14:17:00,2.02986,2.02986,2.02965,2.02967,7644788.0
2007-10-04 14:18:00,2.02969,2.02972,2.02953,2.02972,1932368.0
2007-10-04 14:19:00,2.02978,2.02982,2.02947,2.02947,1130674.0
2007-10-04 14:20:00,2.02958,2.02958,2.02917,2.02917,5237330.0
2007-10-04 14:21:00,2.02908,2.02908,2.0288,2.02899,11169708.0
2007-10-04 14:22:00,2.02904,2.02943,2.02904,2.02943,21010136.0
2007-10-04 14:23:00,2.02932,2.02932,2.0288,2.0288,5083198.0
2007-10-04 14:24:00,2.02886,2.02897,2.02879,2.02888,4360327.0
2007-10-04 14:25:00,2.02888,2.02888,2.02867,2.02887,4977832.0
2007-10-04 14:26:00,2.02891,2.02896,2.02882,2.02894,11357091.0
2007-10-04 14:27:00,2.02904,2.02916,2.02893,2.0291,8351891.0
2007-10-04 14:28:00,2.02915,2.02925,2.02903,2.02915,2143148.0
2007-10-04 14:29:00,2.02907,2.02907,2.02878,2.02887,1252908.0
2007-10-04 14:30:00,2.02889,2.02909,2.02887,2.02887,9098982.0
2007-10-04 14:31:00,2.02887,2.02887,2.02862,2.02862,1688020.0
2007-10-04 14:32:00,2.02857,2.02857,2.02837,2.02852,7382457.0
2007-10-04 14:33:00,2.02867,2.02891,2.02867,2.02891,11134148.0
2007-10-04 14:34:00,2.02889,2.02908,2.02889,2.02908,2494746.0
2007-10-04 14:35:00,2.029,2.02942,2.02893,2.0293,18831713.0
2007-10-04 14:36:00,2.02946,2.02972,2.02913,2.02972,5024717.0
2007-10-04 14:37:00,2.02958,2.02968,2.02922,2.02968,1292449.0
2007-10-04 14:38:00,2.02969,2.02986,2.02969,2.02986,9244543.0
2007-10-04 14:39:00,2.03002,2.03002,2.02966,2.02966,1808764.0
2007-10-04 14:40:00,2.02974,2.02974,2.02937,2.02937,1655976.0
2007-10-04 14:41:00,2.02955,2.0299,2.02955,2.0299,2490998.0
2007-10-04 14:42:00,2.03013,2.03052,2.03013,2.03052,8296123.0
2007-10-04 14:43:00,2.03064,2.0308,2.03059,2.0308,1356038.0
2007-10-04 14:44:00,2.03082,2.03098,2.03038,2.03098,14064455.0
2007-10-04 14:45:00,2.03104,2.03127,2.03104,2.03127,7259220.0
2007-10-04 14:46:00,2.03128,2.03158,2.03121,2.03158,2979097.0
2007-10-04 14:47:00,2.03156,2.03179,2.03154,2.03154,4589358.0
2007-10-04 14:48:00,2.03112,2.03194,2.03112,2.03194,15690279.0
2007-10-04 14:49:00,2.03196,2.03222,2.03185,2.03185,2996841.0
2007-10-04 14:50:00,2.03187,2.03187,2.03139,2.03139,16703995.0
2007-10-04 14:51:00,2.03148,2.03153,2.03124,2.03153,2214555.0
2007-10-04 14:52:00,2.0315,2.03171,2.0315,2.0316,1790224.0
2007-10-04 14:53:00,2.03161,2.03161,2.03125,2.03136,4081929.0
2007-10-04 14:54:00,2.03131,2.03158,2.03115,2.03158,7279041.0
2007-10-04 14:55:00,2.0317,2.0319,2.03167,2.0319,2879481.0
2007-10-04 14:56:00,2.03198,2.03198,2.03051,2.03195,9770657.0
2007-10-04 14:57:00,2.03188,2.03199,2.03187,2.03195,17494715.0
2007-10-04 14:58:00,2.03187,2.03187,2.03135,2.0317,22029571.0
2007-10-04 14:59:00,2.03185,2.03218,2.03185,2.03218,6005636.0
2007-10-04 15:00:00,2.03234,2.03241,2.03201,2.03201,4031961.0
2007-10-04 15:01:00,2.03199,2.03199,2.03171,2.0318,3282400.0
2007-10-04 15:02:00,2.03179,2.03179,2.03152,2.03152,16850298.0
2007-10-04 15:03:00,2.03169,2.03179,2.03159,2.03179,3038330.0
2007-10-04 15:04:00,2.03185,2.03198,2.03185,2.03198,16552805.0
2007-10-04 15:05:00,2.03199,2.03217,2.03199,2.03217,10826597.0
2007-10-04 15:06:00,2.03218,2.03239,2.03218,2.03239,10069143.0
2007-10-04 15:07:00,2.03244,2.03272,2.03242,2.03272,4019124.0
2007-10-04 15:08:00,2.03263,2.03276,2.03251,2.03251,9175905.0
2007-10-04 15:09:00,2.03235,2.03235,2.03206,2.03225,4396384.0
2007-10-04 15:10:00,2.03224,2.03243,2.03216,2.03243,3890149.0
2007-10-04 15:11:00,2.03258,2.03262,2.03236,2.03257,4739724.0
2007-10-04 15:12:00,2.03245,2.03245,2.03223,2.0324,4876542.0
2007-10-04 15:13:00,2.0324,2.0329,2.0324,2.0329,12048349.0
2007-10-04 15:14:00,2.03295,2.03302,2.03271,2.03271,1969476.0
2007-10-04 15:15:00,2.03256,2.03269,2.03217,2.03217,4837602.0
2007-10-04 15:16:00,2.03208,2.03272,2.03208,2.03272,26097098.0
2007-10-04 15:17:00,2.03286,2.03306,2.03286,2.03305,6226389.0
2007-10-04 15:18:00,2.03317,2.0333,2.03311,2.03311,6540251.0
2007-10-04 15:19:00,2.03326,2.03338,2.03314,2.03314,13642262.0
2007-10-04 15:20:00,2.03331,2.0336,2.03331,2.03359,13001412.0
2007-10-04 15:21:00,2.03393,2.03398,2.03372,2.03372,12549335.0
2007-10-04 15:22:00,2.03358,2.03358,2.03337,2.0334,20992136.0
2007-10-04 15:23:00,2.03365,2.03377,2.0335,2.0335,50919805.0
2007-10-04 15:24:00,2.03347,2.03379,2.03343,2.03379,3447620.0
2007-10-04 15:25:00,2.03389,2.03427,2.03389,2.03427,3397688.0
2007-10-04 15:26:00,2.03431,2.03432,2.03419,2.03419,17696446.0
2007-10-04 15:27:00,2.03412,2.03413,2.03395,2.03413,3543340.0
2007-10-04 15:28:00,2.03406,2.03406,2.03383,2.03387,3321384.0
2007-10-04 15:29:00,2.03388,2.03402,2.03385,2.03385,8946991.0
2007-10-04 15:30:00,2.03378,2.03385,2.03368,2.03375,8421950.0
2007-10-04 15:31:00,2.03373,2.03379,2.03367,2.03376,11189331.0
2007-10-04 15:32:00,2.03378,2.03413,2.03375,2.03413,5138893.0
2007-10-04 15:33:00,2.03414,2.03414,2.03392,2.03408,2649055.0
2007-10-04 15:34:00,2.0341,2.03428,2.03394,2.03428,9203347.0
2007-10-04 15:35:00,2.0343,2.03442,2.03427,2.03442,6878038.0
2007-10-04 15:36:00,2.03437,2.03443,2.03421,2.03439,8240666.0
2007-10-04 15:37:00,2.03445,2.03467,2.03445,2.03459,1835239.0
2007-10-04 15:38:00,2.03466,2.03492,2.03466,2.0349,6131518.0
2007-10-04 15:39:00,2.03497,2.03516,2.03497,2.03516,2589845.0
2007-10-04 15:40:00,2.03515,2.03554,2.03515,2.03535,3272204.0
2007-10-04 15:41:00,2.03533,2.03548,2.03523,2.03523,1888434.0
2007-10-04 15:42:00,2.03519,2.03519,2.03483,2.03486,25901258.0
2007-10-04 15:43:00,2.03488,2.03488,2.03412,2.03412,10967083.0
2007-10-04 15:44:00,2.03435,2.03486,2.03435,2.03486,13812167.0
2007-10-04 15:45:00,2.03476,2.03484,2.03463,2.03484,6402628.0
2007-10-04 15:46:00,2.03467,2.03467,2.03434,2.03449,11150785.0
2007-10-04 15:47:00,2.03451,2.03504,2.03441,2.03504,4443642.0
2007-10-04 15:48:00,2.03484,2.03484,2.03452,2.03452,3438367.0
2007-10-04 15:49:00,2.03443,2.03513,2.03443,2.03508,10156549.0
2007-10-04 15:50:00,2.03489,2.03509,2.03485,2.03509,3856230.0
2007-10-04 15:51:00,2.03513,2.03523,2.03503,2.03507,29589937.0
2007-10-04 15:52:00,2.03514,2.03569,2.03514,2.03569,6990883.0
2007-10-04 15:53:00,2.0357,2.03571,2.03559,2.03571,11548887.0
2007-10-04 15:54:00,2.03563,2.03563,2.03533,2.0354,4166905.0
2007-10-04 15:55:00,2.03559,2.03579,2.03558,2.03579,7622720.0
2007-10-04 15:56:00,2.03576,2.03576,2.03506,2.03506,8461995.0
2007-10-04 15:57:00,2.03502,2.03502,2.03472,2.03472,10094858.0
2007-10-04 15:58:00,2.03462,2.0347,2.0345,2.0345,8010072.0
2007-10-04 15:59:00,2.0345,2.0345,2.03436,2.03447,1204371.0
2007-10-04 16:00:00,2.03462,2.03496,2.03454,2.03496,5612313.0
2007-10-04 16:01:00,2.03508,2.03513,2.03497,2.03505,785968.0
2007-10-04 16:02:00,2.03491,2.03494,2.03488,2.03494,3286365.0
2007-10-04 16:03:00,2.03508,2.03548,2.03508,2.03548,6334522.0
2007-10-04 16:04:00,2.03522,2.03529,2.03504,2.03504,9139280.0
2007-10-04 16:05:00,2.03524,2.0355,2.034,2.03524,7519008.0
2007-10-04 16:06:00,2.03521,2.0353,2.03498,2.03501,6332533.0
2007-10-04 16:07:00,2.035,2.03536,2.035,2.03505,5042398.0
2007-10-04 16:08:00,2.03477,2.03484,2.0343,2.0343,9939968.0
2007-10-04 16:09:00,2.03421,2.03424,2.03387,2.03387,2451082.0
2007-10-04 16:10:00,2.03396,2.03466,2.03396,2.03466,4915368.0
2007-10-04 16:11:00,2.03496,2.03506,2.03491,2.03501,1358332.0
2007-10-04 16:12:00,2.03494,2.03514,2.03494,2.03508,34852381.0
2007-10-04 16:13:00,2.0351,2.0351,2.03479,2.03489,5017491.0
2007-10-04 16:14:00,2.0351,2.03528,2.03497,2.03528,2255069.0
2007-10-04 16:15:00,2.03531,2.03543,2.03516,2.0354,8517593.0
2007-10-04 16:16:00,2.03525,2.03525,2.03496,2.03505,3669377.0
2007-10-04 16:17:00,2.03489,2.03494,2.03463,2.03463,4686222.0
2007-10-04 16:18:00,2.03473,2.03502,2.03473,2.03473,6674377.0
2007-10-04 16:19:00,2.03474,2.03474,2.03449,2.03458,7961374.0
2007-10-04 16:20:00,2.03461,2.0347,2.0345,2.03463,3732120.0
2007-10-04 16:21:00,2.03464,2.03464,2.03428,2.03431,15666683.0
2007-10-04 16:22:00,2.03431,2.03431,2.03419,2.03429,11212376.0
2007-10-04 16:23:00,2.03437,2.03463,2.03437,2.03457,9453205.0
2007-10-04 16:24:00,2.03436,2.03436,2.03365,2.03365,2508541.0
2007-10-04 16:25:00,2.03423,2.03425,2.0342,2.03421,3977166.0
2007-10-04 16:26:00,2.03423,2.03442,2.03413,2.03442,12598790.0
2007-10-04 16:27:00,2.03412,2.03412,2.03378,2.0339,4889108.0
2007-10-04 16:28:00,2.0339,2.0339,2.03357,2.03357,14912980.0
2007-10-04 16:29:00,2.03361,2.03382,2.03361,2.03382,39649121.0
2007-10-04 16:30:00,2.03387,2.03454,2.03387,2.03454,2080438.0
2007-10-04 16:31:00,2.03452,2.03501,2.03452,2.03493,990525.0
2007-10-04 16:32:00,2.03492,2.03551,2.03492,2.03551,6363331.0
2007-10-04 16:33:00,2.03559,2.03581,2.03559,2.03581,1867478.0
2007-10-04 16:34:00,2.03585,2.03592,2.03572,2.03592,5902011.0
2007-10-04 16:35:00,2.03602,2.03651,2.03602,2.03635,8946942.0
2007-10-04 16:36:00,2.03646,2.03689,2.03646,2.03689,11004192.0
2007-10-04 16:37:00,2.0368,2.0368,2.03658,2.03671,2809050.0
2007-10-04 16:38:00,2.03668,2.03677,2.03654,2.03661,2548359.0
2007-10-04 16:39:00,2.03662,2.03672,2.03662,2.03669,6393545.0
2007-10-04 16:40:00,2.03671,2.03684,2.03651,2.03651,4561494.0
2007-10-04 16:41:00,2.03651,2.03651,2.03625,2.03634,3321653.0
2007-10-04 16:42:00,2.03634,2.03634,2.03592,2.03609,9521257.0
2007-10-04 16:43:00,2.03609,2.03613,2.03591,2.03613,2591758.0
2007-10-04 16:44:00,2.03642,2.03676,2.03642,2.0367,9691816.0
2007-10-04 16:45:00,2.03676,2.03678,2.03652,2.03678,1261615.0
2007-10-04 16:46:00,2.03672,2.03691,2.03661,2.03691,9355651.0
2007-10-04 16:47:00,2.03698,2.03717,2.03698,2.03712,3552658.0
2007-10-04 16:48:00,2.03672,2.03722,2.03672,2.03718,14123016.0
2007-10-04 16:49:00,2.03726,2.03749,2.03716,2.03716,11479130.0
2007-10-04 16:50:00,2.03712,2.03712,2.03697,2.03707,20931026.0
2007-10-04 16:51:00,2.03698,2.03702,2.03683,2.03699,3577990.0
2007-10-04 16:52:00,2.03561,2.03742,2.03561,2.03742,2381184.0
2007-10-04 16:53:00,2.03747,2.0376,2.03687,2.03697,2710089.0
2007-10-04 16:54:00,2.0371,2.03717,2.03703,2.03709,3438054.0
2007-10-04 16:55:00,2.037,2.03751,2.03692,2.03751,5867395.0
2007-10-04 16:56:00,2.03765,2.03829,2.03765,2.03829,3324234.0
2007-10-04 16:57:00,2.03835,2.03846,2.03817,2.03817,2426432.0
2007-10-04 16:58:00,2.0385,2.03889,2.0385,2.03889,12599872.0
2007-10-04 16:59:00,2.03889,2.03923,2.03885,2.03923,12902068.0
2007-10-04 17:00:00,2.03936,2.03936,2.03884,2.03897,9818402.0
2007-10-04 17:01:00,2.03889,2.03889,2.03862,2.03862,16401718.0
2007-10-04 17:02:00,2.03862,2.03862,2.03835,2.03842,901702.0
2007-10-04 17:03:00,2.03831,2.03838,2.03798,2.03807,13573458.0
2007-10-04 17:04:00,2.03806,2.03806,2.03789,2.0379,6212337.0
2007-10-04 17:05:00,2.03788,2.03789,2.03763,2.03764,3991662.0
2007-10-04 17:06:00,2.03749,2.03758,2.03731,2.03734,10089177.0
2007-10-04 17:07:00,2.03712,2.03745,2.03712,2.03727,2025706.0
2007-10-04 17:08:00,2.03724,2.03742,2.03704,2.03742,1264940.0
2007-10-04 17:09:00,2.03755,2.03785,2.03755,2.03763,8555675.0
2007-10-04 17:10:00,2.0375,2.03766,2.0375,2.03758,2054300.0
2007-10-04 17:11:00,2.03767,2.038,2.03766,2.038,14207764.0
2007-10-04 17:12:00,2.03806,2.03814,2.03796,2.03803,21119242.0
2007-10-04 17:13:00,2.03782,2.03782,2.03748,2.0378,3057661.0
2007-10-04 17:14:00,2.03776,2.03781,2.03776,2.03779,15558957.0
2007-10-04 17:15:00,2.03774,2.03784,2.03767,2.03769,4985074.0
2007-10-04 17:16:00,2.03754,2.03754,2.03714,2.03714,3581070.0
2007-10-04 17:17:00,2.03697,2.03697,2.03659,2.03659,2746344.0
2007-10-04 17:18:00,2.03649,2.03649,2.0362,2.0362,3739144.0
2007-10-04 17:19:00,2.03623,2.03633,2.03614,2.03633,5407878.0
2007-10-04 17:20:00,2.03647,2.03661,2.03647,2.03652,12874992.0
2007-10-04 17:21:00,2.03649,2.03657,2.036,2.036,4121900.0
2007-10-04 17:22:00,2.03584,2.03605,2.03569,2.03605,3863374.0
2007-10-04 17:23:00,2.03606,2.03606,2.03572,2.03579,18192049.0
2007-10-04 17:24:00,2.0358,2.03596,2.0358,2.03596,12746103.0
2007-10-04 17:25:00,2.03606,2.03625,2.03606,2.03623,7114649.0
2007-10-04 17:26:00,2.03632,2.03643,2.03623,2.03643,5434954.0
2007-10-04 17:27:00,2.03641,2.03641,2.03619,2.03619,7523857.0
2007-10-04 17:28:00,2.03603,2.03603,2.03574,2.03575,16585348.0
2007-10-04 17:29:00,2.03568,2.03576,2.03556,2.0356,8302808.0
2007-10-04 17:30:00,2.03554,2.03559,2.03543,2.03559,3981183.0
2007-10-04 17:31:00,2.03563,2.03564,2.03549,2.03564,5067471.0
2007-10-04 17:32:00,2.0357,2.03592,2.03553,2.03592,2523431.0
2007-10-04 17:33:00,2.03593,2.03621,2.0359,2.03621,4140425.0
2007-10-04 17:34:00,2.03623,2.03623,2.03586,2.03598,855464.0
2007-10-04 17:35:00,2.03592,2.036,2.03589,2.03599,4231834.0
2007-10-04 17:36:00,2.03605,2.03605,2.03594,2.03598,3947421.0
2007-10-04 17:37:00,2.03592,2.03592,2.03563,2.03563,3014050.0
2007-10-04 17:38:00,2.03568,2.03579,2.03568,2.03578,5097014.0
2007-10-04 17:39:00,2.03591,2.03626,2.03591,2.0362,1942415.0
2007-10-04 17:40:00,2.0363,2.03654,2.0363,2.03648,2023509.0
2007-10-04 17:41:00,2.03642,2.03645,2.03625,2.03628,4499241.0
2007-10-04 17:42:00,2.0362,2.0362,2.03587,2.03587,9290293.0
2007-10-04 17:43:00,2.0359,2.03606,2.03585,2.03601,2526222.0
2007-10-04 17:44:00,2.03606,2.03622,2.03606,2.03619,4418407.0
2007-10-04 17:45:00,2.03612,2.03614,2.03593,2.03614,1059295.0
2007-10-04 17:46:00,2.03622,2.03622,2.03598,2.03598,7205378.0
2007-10-04 17:47:00,2.03591,2.03591,2.03575,2.03582,7235820.0
2007-10-04 17:48:00,2.0357,2.0357,2.03548,2.0355,18048410.0
2007-10-04 17:49:00,2.03553,2.03556,2.03531,2.03534,17293864.0
2007-10-04 17:50:00,2.03535,2.03558,2.03535,2.03558,7514653.0
2007-10-04 17:51:00,2.03566,2.03566,2.03519,2.03519,2419673.0
2007-10-04 17:52:00,2.03539,2.03539,2.03486,2.03513,7266323.0
2007-10-04 17:53:00,2.03518,2.03545,2.03518,2.03532,7205682.0
2007-10-04 17:54:00,2.03527,2.03527,2.03479,2.03504,4128134.0
2007-10-04 17:55:00,2.03503,2.03518,2.03498,2.03518,821292.0
2007-10-04 17:56:00,2.03532,2.03552,2.03532,2.03543,25225673.0
2007-10-04 17:57:00,2.03531,2.03531,2.03491,2.03491,5520095.0
2007-10-04 17:58:00,2.03482,2.03482,2.03453,2.03465,7455824.0
2007-10-04 17:59:00,2.03469,2.03478,2.03458,2.03458,36097549.0
2007-10-04 18:00:00,2.03434,2.03434,2.03408,2.0341,1264666.0
2007-10-04 18:01:00,2.03407,2.03415,2.03399,2.03411,6237517.0
2007-10-04 18:02:00,2.03426,2.03447,2.03402,2.03434,8893165.0
2007-10-04 18:03:00,2.03432,2.03432,2.03405,2.03415,5526180.0
2007-10-04 18:04:00,2.03413,2.03417,2.03387,2.03394,9005870.0
2007-10-04 18:05:00,2.03378,2.03378,2.03354,2.03362,7774137.0
2007-10-04 18:06:00,2.03364,2.03377,2.03356,2.03377,3798687.0
2007-10-04 18:07:00,2.03372,2.03372,2.03341,2.03341,4622448.0
2007-10-04 18:08:00,2.03326,2.03326,2.03292,2.03292,12295233.0
2007-10-04 18:09:00,2.03288,2.03291,2.03276,2.03276,9856612.0
2007-10-04 18:10:00,2.03286,2.03307,2.03286,2.03293,1061335.0
2007-10-04 18:11:00,2.03289,2.03289,2.03259,2.03259,8536764.0
2007-10-04 18:12:00,2.0325,2.03269,2.0325,2.03269,3899587.0
2007-10-04 18:13:00,2.03279,2.03295,2.03244,2.03295,2117361.0
2007-10-04 18:14:00,2.03312,2.03363,2.03312,2.03363,3705876.0
2007-10-04 18:15:00,2.03365,2.03378,2.03362,2.03378,4489087.0
2007-10-04 18:16:00,2.03367,2.03389,2.03367,2.03389,935458.0
2007-10-04 18:17:00,2.03395,2.0342,2.03393,2.0341,15336604.0
2007-10-04 18:18:00,2.03405,2.03452,2.03405,2.03441,26127919.0
2007-10-04 18:19:00,2.03448,2.03465,2.03424,2.03424,41461841.0
2007-10-04 18:20:00,2.03433,2.03449,2.03427,2.03449,24247916.0
2007-10-04 18:21:00,2.03447,2.03459,2.03442,2.03442,14573534.0
2007-10-04 18:22:00,2.03438,2.03449,2.03431,2.03438,6772296.0
2007-10-04 18:23:00,2.03436,2.03436,2.03407,2.03432,11649742.0
2007-10-04 18:24:00,2.03426,2.0345,2.03405,2.03405,4755732.0
2007-10-04 18:25:00,2.03445,2.035,2.0344,2.035,3019321.0
2007-10-04 18:26:00,2.03505,2.03515,2.0348,2.03513,10027895.0
2007-10-04 18:27:00,2.03516,2.0353,2.03499,2.0353,13355903.0
2007-10-04 18:28:00,2.03541,2.03574,2.03541,2.0356,8777919.0
2007-10-04 18:29:00,2.03557,2.03559,2.03547,2.03554,5645988.0
2007-10-04 18:30:00,2.03567,2.03571,2.03558,2.03571,1803031.0
2007-10-04 18:31:00,2.03577,2.03585,2.03563,2.03563,3164035.0
2007-10-04 18:32:00,2.03559,2.03559,2.03526,2.03526,6389315.0
2007-10-04 18:33:00,2.03499,2.03511,2.03474,2.03487,4602415.0
2007-10-04 18:34:00,2.03509,2.03518,2.035,2.03516,14212502.0
2007-10-04 18:35:00,2.0352,2.03526,2.0352,2.03521,16370318.0
2007-10-04 18:36:00,2.03525,2.03525,2.0351,2.03519,6795241.0
2007-10-04 18:37:00,2.03518,2.03518,2.03493,2.035,4234328.0
2007-10-04 18:38:00,2.0348,2.0348,2.03473,2.03478,2387204.0
2007-10-04 18:39:00,2.03473,2.03473,2.03462,2.03468,6697994.0
2007-10-04 18:40:00,2.03476,2.03481,2.0347,2.03474,2801479.0
2007-10-04 18:41:00,2.03484,2.03513,2.03484,2.03513,7653719.0
2007-10-04 18:42:00,2.03512,2.03524,2.03505,2.03524,4991845.0
2007-10-04 18:43:00,2.03519,2.03534,2.03519,2.03534,3324325.0
2007-10-04 18:44:00,2.03536,2.03539,2.03513,2.0353,3811609.0
2007-10-04 18:45:00,2.03515,2.03515,2.03457,2.0348,6085364.0
2007-10-04 18:46:00,2.03479,2.03485,2.03479,2.03485,3053650.0
2007-10-04 18:47:00,2.03483,2.03483,2.0346,2.03464,9041500.0
2007-10-04 18:48:00,2.03461,2.03473,2.03461,2.03473,3825808.0
2007-10-04 18:49:00,2.03472,2.03475,2.03468,2.03468,8722139.0
2007-10-04 18:50:00,2.03463,2.0348,2.03459,2.0348,13465550.0
2007-10-04 18:51:00,2.03479,2.03484,2.03475,2.03478,7500202.0
2007-10-04 18:52:00,2.03479,2.03497,2.03479,2.03497,5573695.0
2007-10-04 18:53:00,2.03495,2.03495,2.03478,2.03478,1971938.0
2007-10-04 18:54:00,2.03482,2.03486,2.03471,2.03477,5536941.0
2007-10-04 18:55:00,2.03472,2.0348,2.03469,2.03471,8920539.0
2007-10-04 18:56:00,2.03459,2.03473,2.03452,2.03452,2350194.0
2007-10-04 18:57:00,2.03443,2.03458,2.03406,2.03432,14362760.0
2007-10-04 18:58:00,2.03457,2.03478,2.03457,2.03471,4624820.0
2007-10-04 18:59:00,2.03469,2.03469,2.03432,2.03467,5612908.0
2007-10-04 19:00:00,2.03481,2.03497,2.03481,2.03488,2412508.0
2007-10-04 19:01:00,2.03497,2.03511,2.03497,2.03503,16399890.0
2007-10-04 19:02:00,2.03498,2.03498,2.03477,2.03484,2657421.0
2007-10-04 19:03:00,2.03469,2.035,2.03469,2.035,1365898.0
2007-10-04 19:04:00,2.03508,2.03508,2.03472,2.03472,8329529.0
2007-10-04 19:05:00,2.0346,2.03477,2.0346,2.03471,13191687.0
2007-10-04 19:06:00,2.03454,2.03471,2.03447,2.03447,4718084.0
2007-10-04 19:07:00,2.03443,2.03449,2.03433,2.03433,9242556.0
2007-10-04 19:08:00,2.03429,2.03429,2.03406,2.03427,9828307.0
2007-10-04 19:09:00,2.03421,2.03455,2.0342,2.03455,9184670.0
2007-10-04 19:10:00,2.03457,2.03457,2.03429,2.03429,2853443.0
2007-10-04 19:11:00,2.03489,2.03494,2.03488,2.03492,7411313.0
2007-10-04 19:12:00,2.03495,2.03503,2.03478,2.03478,5660885.0
2007-10-04 19:13:00,2.03462,2.03478,2.03459,2.03459,2351585.0
2007-10-04 19:14:00,2.03459,2.03466,2.03459,2.03466,4481240.0
2007-10-04 19:15:00,2.03459,2.03459,2.03453,2.03459,7640810.0
2007-10-04 19:16:00,2.03466,2.03477,2.03434,2.03465,14356010.0
2007-10-04 19:17:00,2.03458,2.03458,2.0345,2.0345,10253274.0
2007-10-04 19:18:00,2.03457,2.03465,2.03425,2.03446,5376253.0
2007-10-04 19:19:00,2.03438,2.0344,2.03422,2.03422,3375418.0
2007-10-04 19:20:00,2.03422,2.03427,2.03413,2.03427,4508377.0
2007-10-04 19:21:00,2.03422,2.03436,2.0342,2.03436,4451061.0
2007-10-04 19:22:00,2.03435,2.03435,2.03406,2.03419,6334892.0
2007-10-04 19:23:00,2.0342,2.03432,2.03407,2.03431,27041397.0
2007-10-04 19:24:00,2.03423,2.03423,2.03405,2.03405,15517672.0
2007-10-04 19:25:00,2.0341,2.0341,2.03404,2.03405,13296502.0
2007-10-04 19:26:00,2.03402,2.0341,2.03398,2.03402,4148836.0
2007-10-04 19:27:00,2.0339,2.0339,2.03347,2.03347,8449136.0
2007-10-04 19:28:00,2.03376,2.03398,2.03376,2.03384,5874823.0
2007-10-04 19:29:00,2.03387,2.03387,2.03363,2.03363,27191496.0
2007-10-04 19:30:00,2.03351,2.03351,2.03332,2.03336,42610270.0
2007-10-04 19:31:00,2.03336,2.03357,2.03323,2.03357,14070316.0
2007-10-04 19:32:00,2.03359,2.03396,2.03359,2.03396,6061285.0
2007-10-04 19:33:00,2.03385,2.03385,2.03313,2.03323,8846896.0
2007-10-04 19:34:00,2.03333,2.03341,2.03333,2.03341,836836.0
2007-10-04 19:35:00,2.03339,2.03355,2.03334,2.0335,3867318.0
2007-10-04 19:36:00,2.03354,2.03361,2.03352,2.03353,3262070.0
2007-10-04 19:37:00,2.0335,2.0335,2.03301,2.03301,3372345.0
2007-10-04 19:38:00,2.033,2.03316,2.03299,2.03306,2229548.0
2007-10-04 19:39:00,2.03305,2.03334,2.03303,2.03334,16529942.0
2007-10-04 19:40:00,2.0334,2.03364,2.03336,2.03364,14474948.0
2007-10-04 19:41:00,2.03361,2.0338,2.03361,2.03364,19970079.0
2007-10-04 19:42:00,2.03364,2.03376,2.03345,2.03345,3150101.0
2007-10-04 19:43:00,2.03344,2.03386,2.03344,2.03354,14032448.0
2007-10-04 19:44:00,2.03356,2.03357,2.03336,2.03348,3193953.0
2007-10-04 19:45:00,2.03347,2.03358,2.03338,2.03358,3828558.0
2007-10-04 19:46:00,2.03364,2.03364,2.03346,2.03346,8966645.0
2007-10-04 19:47:00,2.03345,2.03388,2.03345,2.03388,9161472.0
2007-10-04 19:48:00,2.03414,2.03427,2.03391,2.03391,2106446.0
2007-10-04 19:49:00,2.03388,2.0343,2.03365,2.03368,4173584.0
2007-10-04 19:50:00,2.03389,2.03398,2.03388,2.03398,3553877.0
2007-10-04 19:51:00,2.03396,2.03401,2.0339,2.03401,6499080.0
2007-10-04 19:52:00,2.03399,2.03401,2.03381,2.03398,12223132.0
2007-10-04 19:53:00,2.03397,2.03397,2.03382,2.03385,2460975.0
2007-10-04 19:54:00,2.03382,2.03397,2.03375,2.03397,22695685.0
2007-10-04 19:55:00,2.03392,2.03397,2.03379,2.03384,22303667.0
2007-10-04 19:56:00,2.03375,2.03383,2.03372,2.03374,47947022.0
2007-10-04 19:57:00,2.03364,2.03364,2.03295,2.03326,4912996.0
2007-10-04 19:58:00,2.03325,2.03348,2.03325,2.03348,3776594.0
2007-10-04 19:59:00,2.03329,2.03354,2.03329,2.03354,4547596.0
2007-10-04 20:00:00,2.0335,2.03365,2.03342,2.03365,7524620.0
2007-10-04 20:01:00,2.0336,2.0336,2.03322,2.03322,8200841.0
2007-10-04 20:02:00,2.03317,2.03335,2.03277,2.03335,12516878.0
2007-10-04 20:03:00,2.03323,2.03327,2.03296,2.03327,10760156.0
2007-10-04 20:04:00,2.03314,2.03321,2.03296,2.03296,3235164.0
2007-10-04 20:05:00,2.03291,2.03291,2.03269,2.03291,2942884.0
2007-10-04 20:06:00,2.03303,2.03318,2.033,2.03318,1714968.0
2007-10-04 20:07:00,2.03305,2.03325,2.03303,2.03308,7848877.0
2007-10-04 20:08:00,2.03313,2.03326,2.03309,2.03326,5756478.0
2007-10-04 20:09:00,2.03321,2.03321,2.03303,2.03317,6247599.0
2007-10-04 20:10:00,2.03314,2.03329,2.03299,2.03299,1556578.0
2007-10-04 20:11:00,2.03302,2.03308,2.033,2.03304,3135431.0
2007-10-04 20:12:00,2.03316,2.03331,2.03312,2.03312,16757291.0
2007-10-04 20:13:00,2.03296,2.03331,2.03272,2.03331,5206013.0
2007-10-04 20:14:00,2.0334,2.0334,2.03295,2.03295,14875593.0
2007-10-04 20:15:00,2.03286,2.0329,2.03277,2.03288,840641.0
2007-10-04 20:16:00,2.03288,2.03316,2.03288,2.03298,7052516.0
2007-10-04 20:17:00,2.03299,2.033,2.03291,2.03296,10355789.0
2007-10-04 20:18:00,2.0329,2.0329,2.03271,2.03289,5300340.0
2007-10-04 20:19:00,2.03287,2.03287,2.03267,2.03267,8128924.0
2007-10-04 20:20:00,2.03274,2.03274,2.03255,2.03255,2485537.0
2007-10-04 20:21:00,2.03268,2.03279,2.03261,2.03279,4789296.0
2007-10-04 20:22:00,2.03278,2.03283,2.0325,2.03257,7570667.0
2007-10-04 20:23:00,2.03255,2.03268,2.03244,2.03268,11406028.0
2007-10-04 20:24:00,2.03279,2.03291,2.03255,2.03276,3875441.0
2007-10-04 20:25:00,2.03279,2.03296,2.0327,2.03296,2878539.0
2007-10-04 20:26:00,2.03298,2.03311,2.03255,2.03311,6625367.0
2007-10-04 20:27:00,2.03308,2.03308,2.03294,2.03294,19261653.0
2007-10-04 20:28:00,2.033,2.033,2.03293,2.03293,4610966.0
2007-10-04 20:29:00,2.03277,2.03295,2.03266,2.03295,7203386.0
2007-10-04 20:30:00,2.03311,2.03335,2.03295,2.03295,2250120.0
2007-10-04 20:31:00,2.03306,2.03311,2.03288,2.03302,11997840.0
2007-10-04 20:32:00,2.03293,2.03301,2.03281,2.03281,4266607.0
2007-10-04 20:33:00,2.03284,2.03301,2.03284,2.033,8747122.0
2007-10-04 20:34:00,2.03288,2.03288,2.0327,2.0327,4086487.0
2007-10-04 20:35:00,2.03283,2.03283,2.03231,2.03266,6981521.0
2007-10-04 20:36:00,2.03255,2.03265,2.03255,2.03265,4769922.0
2007-10-04 20:37:00,2.0326,2.0326,2.03233,2.03246,3756038.0
2007-10-04 20:38:00,2.03238,2.03238,2.03193,2.03193,4616000.0
2007-10-04 20:39:00,2.03175,2.03197,2.03175,2.03197,6390375.0
2007-10-04 20:40:00,2.03196,2.03207,2.03183,2.03183,4361576.0
2007-10-04 20:41:00,2.03179,2.03181,2.0317,2.03175,9966575.0
2007-10-04 20:42:00,2.03172,2.03174,2.03151,2.03151,3696945.0
2007-10-04 20:43:00,2.03162,2.03167,2.0315,2.03167,9373852.0
2007-10-04 20:44:00,2.03163,2.03171,2.03159,2.03171,6288836.0
2007-10-04 20:45:00,2.03181,2.03183,2.03159,2.03159,17897233.0
2007-10-04 20:46:00,2.0317,2.03189,2.0317,2.03187,5682073.0
2007-10-04 20:47:00,2.03183,2.03196,2.03183,2.03184,12497444.0
2007-10-04 20:48:00,2.03186,2.03195,2.03186,2.03195,9694330.0
2007-10-04 20:49:00,2.03198,2.032,2.03173,2.03193,7814305.0
2007-10-04 20:50:00,2.0319,2.03192,2.0318,2.03192,2671094.0
2007-10-04 20:51:00,2.03199,2.03206,2.03199,2.032,8889356.0
2007-10-04 20:52:00,2.0322,2.0323,2.0321,2.03227,9527617.0
2007-10-04 20:53:00,2.03226,2.03226,2.03198,2.03198,9068532.0
2007-10-04 20:54:00,2.03195,2.03195,2.03177,2.0318,831913.0
2007-10-04 20:55:00,2.03165,2.03165,2.03132,2.03132,4476394.0
2007-10-04 20:56:00,2.0312,2.0312,2.03098,2.031,12723396.0
2007-10-04 20:57:00,2.03099,2.03106,2.03096,2.03096,7951549.0
2007-10-04 20:58:00,2.03087,2.03087,2.03057,2.03065,11938311.0
2007-10-04 20:59:00,2.03062,2.03066,2.03051,2.03066,11601223.0
2007-10-04 21:00:00,2.03056,2.03087,2.03056,2.03068,6370395.0
2007-10-04 21:01:00,2.03055,2.03058,2.03034,2.03034,4357727.0
2007-10-04 21:02:00,2.03033,2.03033,2.03003,2.03003,1511184.0
2007-10-04 21:03:00,2.03002,2.0301,2.02954,2.03007,2894891.0
2007-10-04 21:04:00,2.03026,2.03049,2.03026,2.03049,3108079.0
2007-10-04 21:05:00,2.03038,2.03062,2.03038,2.03047,8744209.0
2007-10-04 21:06:00,2.03052,2.03066,2.03046,2.03053,6595567.0
2007-10-04 21:07:00,2.03069,2.03074,2.03058,2.03073,6328775.0
2007-10-04 21:08:00,2.03072,2.03075,2.03047,2.03047,10957883.0
2007-10-04 21:09:00,2.03052,2.03061,2.03045,2.03051,24968219.0
2007-10-04 21:10:00,2.03035,2.03035,2.02995,2.02995,3726427.0
2007-10-04 21:11:00,2.03019,2.03034,2.03004,2.03004,6717794.0
2007-10-04 21:12:00,2.03011,2.03038,2.03011,2.03038,3264735.0
2007-10-04 21:13:00,2.03053,2.03076,2.03053,2.03076,28850837.0
2007-10-04 21:14:00,2.03079,2.03105,2.03079,2.03105,5432092.0
2007-10-04 21:15:00,2.03097,2.03097,2.03071,2.03089,7702952.0
2007-10-04 21:16:00,2.03093,2.03106,2.0308,2.03106,4642873.0
2007-10-04 21:17:00,2.03109,2.0311,2.03103,2.03103,4189552.0
2007-10-04 21:18:00,2.03095,2.03097,2.03091,2.03097,4190799.0
2007-10-04 21:19:00,2.0309,2.03109,2.0309,2.03097,12847130.0
2007-10-04 21:20:00,2.0312,2.03137,2.0312,2.03135,3057863.0
2007-10-04 21:21:00,2.03134,2.03141,2.03134,2.03135,6333960.0
2007-10-04 21:22:00,2.03137,2.03157,2.03137,2.03144,6109017.0
2007-10-04 21:23:00,2.03138,2.03138,2.03079,2.03079,2207799.0
2007-10-04 21:24:00,2.03106,2.03149,2.02974,2.0314,4742415.0
2007-10-04 21:25:00,2.0315,2.03176,2.0315,2.03158,5664866.0
2007-10-04 21:26:00,2.03155,2.03155,2.03114,2.03114,4156518.0
2007-10-04 21:27:00,2.03115,2.03115,2.03083,2.0309,4677409.0
2007-10-04 21:28:00,2.03099,2.03103,2.03091,2.03091,7333927.0
2007-10-04 21:29:00,2.03074,2.03093,2.03074,2.03074,6553879.0
2007-10-04 21:30:00,2.03076,2.03085,2.03065,2.03068,9357054.0
2007-10-04 21:31:00,2.0306,2.03066,2.03054,2.03066,8272009.0
2007-10-04 21:32:00,2.0307,2.0307,2.03031,2.03042,9973025.0
2007-10-04 21:33:00,2.03055,2.03073,2.03055,2.03072,10521313.0
2007-10-04 21:34:00,2.03081,2.03092,2.03068,2.03068,3313711.0
2007-10-04 21:35:00,2.03073,2.03105,2.03062,2.03062,16977561.0
2007-10-04 21:36:00,2.03078,2.03099,2.03078,2.03099,23415561.0
2007-10-04 21:37:00,2.03083,2.03083,2.03071,2.03071,1036156.0
2007-10-04 21:38:00,2.03061,2.03061,2.03012,2.03015,3669427.0
2007-10-04 21:39:00,2.03025,2.03025,2.0301,2.03014,4765288.0
2007-10-04 21:40:00,2.03016,2.03025,2.03015,2.03025,4483099.0
2007-10-04 21:41:00,2.03014,2.03031,2.03014,2.03028,5353427.0
2007-10-04 21:42:00,2.03036,2.03062,2.03036,2.03062,4371170.0
2007-10-04 21:43:00,2.03071,2.03095,2.03052,2.0309,17447431.0
2007-10-04 21:44:00,2.03085,2.031,2.03085,2.031,13568762.0
2007-10-04 21:45:00,2.03101,2.03172,2.03101,2.03172,14407863.0
2007-10-04 21:46:00,2.03187,2.03217,2.03187,2.03199,12368020.0
2007-10-04 21:47:00,2.03189,2.03226,2.03189,2.03209,4591810.0
2007-10-04 21:48:00,2.03214,2.03226,2.03211,2.03226,3902974.0
2007-10-04 21:49:00,2.03236,2.03247,2.0323,2.03243,4250714.0
2007-10-04 21:50:00,2.03226,2.03233,2.03186,2.03186,10034590.0
2007-10-04 21:51:00,2.03195,2.03195,2.03147,2.03182,9310675.0
2007-10-04 21:52:00,2.03176,2.03176,2.03145,2.03148,22379408.0
2007-10-04 21:53:00,2.03147,2.03179,2.03144,2.03179,2910367.0
2007-10-04 21:54:00,2.03178,2.03178,2.03148,2.03167,3430519.0
2007-10-04 21:55:00,2.03163,2.03178,2.0315,2.03173,15934427.0
2007-10-04 21:56:00,2.03167,2.03182,2.03159,2.03159,11553000.0
2007-10-04 21:57:00,2.03145,2.03169,2.0313,2.03169,3434810.0
2007-10-04 21:58:00,2.03173,2.03178,2.03171,2.03173,8654943.0
2007-10-04 21:59:00,2.03186,2.03204,2.0318,2.03197,4630570.0
2007-10-04 22:00:00,2.03209,2.0325,2.03208,2.03248,5224566.0
2007-10-04 22:01:00,2.03253,2.03276,2.03245,2.03276,3890174.0
2007-10-04 22:02:00,2.0328,2.03304,2.0328,2.03295,17961640.0
2007-10-04 22:03:00,2.03295,2.03339,2.03295,2.03339,20023757.0
2007-10-04 22:04:00,2.03327,2.0337,2.03324,2.03324,3035953.0
2007-10-04 22:05:00,2.03338,2.0335,2.03322,2.03322,2627918.0
2007-10-04 22:06:00,2.03312,2.03318,2.03302,2.03318,9651483.0
2007-10-04 22:07:00,2.03313,2.03313,2.03284,2.03284,23424682.0
2007-10-04 22:08:00,2.03288,2.03304,2.03265,2.03281,6170994.0
2007-10-04 22:09:00,2.03278,2.03285,2.03259,2.03259,11687579.0
2007-10-04 22:10:00,2.0324,2.0324,2.03226,2.03236,3801098.0
2007-10-04 22:11:00,2.03243,2.03258,2.03243,2.03243,8880467.0
2007-10-04 22:12:00,2.03256,2.03282,2.03256,2.03282,2157216.0
2007-10-04 22:13:00,2.03278,2.03278,2.03257,2.03269,4975656.0
2007-10-04 22:14:00,2.03273,2.03284,2.03267,2.03273,4576245.0
2007-10-04 22:15:00,2.03265,2.03266,2.03239,2.03266,1754795.0
2007-10-04 22:16:00,2.03278,2.03297,2.03255,2.0329,1669809.0
2007-10-04 22:17:00,2.03294,2.033,2.03291,2.03291,3515834.0
2007-10-04 22:18:00,2.03272,2.03283,2.03238,2.03245,5323502.0
2007-10-04 22:19:00,2.03256,2.03289,2.03256,2.03281,1114838.0
2007-10-04 22:20:00,2.03266,2.03307,2.03266,2.03307,19896307.0
2007-10-04 22:21:00,2.03313,2.03319,2.03307,2.03312,2779888.0
2007-10-04 22:22:00,2.03326,2.03358,2.03326,2.03358,2807391.0
2007-10-04 22:23:00,2.03351,2.03351,2.03315,2.03315,3425484.0
2007-10-04 22:24:00,2.03298,2.03298,2.03281,2.03283,3398422.0
2007-10-04 22:25:00,2.03289,2.0329,2.03281,2.03281,1806587.0
2007-10-04 22:26:00,2.03275,2.03297,2.03275,2.03283,1989323.0
2007-10-04 22:27:00,2.03279,2.03279,2.03241,2.03244,9003656.0
2007-10-04 22:28:00,2.03246,2.03256,2.0324,2.0324,3325671.0
2007-10-04 22:29:00,2.03237,2.03244,2.03221,2.03232,7256097.0
2007-10-04 22:30:00,2.0324,2.0324,2.03227,2.03234,2756842.0
2007-10-04 22:31:00,2.0323,2.03232,2.0321,2.03218,10334610.0
2007-10-04 22:32:00,2.03229,2.03289,2.03229,2.03289,2458875.0
2007-10-04 22:33:00,2.03293,2.03299,2.03257,2.03257,2497757.0
2007-10-04 22:34:00,2.03256,2.03258,2.03227,2.03227,21177591.0
2007-10-04 22:35:00,2.03217,2.03231,2.03213,2.0322,1793707.0
2007-10-04 22:36:00,2.0322,2.0322,2.0317,2.03201,5270795.0
2007-10-04 22:37:00,2.03186,2.03186,2.03161,2.03163,5937075.0
2007-10-04 22:38:00,2.03159,2.03159,2.03121,2.03121,24079591.0
2007-10-04 22:39:00,2.03119,2.03119,2.03078,2.03109,13049032.0
2007-10-04 22:40:00,2.03123,2.03123,2.03103,2.03113,2403895.0
2007-10-04 22:41:00,2.0313,2.03134,2.03121,2.03133,7518167.0
2007-10-04 22:42:00,2.0313,2.0313,2.03102,2.03102,5629737.0
2007-10-04 22:43:00,2.03112,2.03115,2.03106,2.03113,9805443.0
2007-10-04 22:44:00,2.03114,2.03125,2.03108,2.03122,2761897.0
2007-10-04 22:45:00,2.03118,2.03125,2.03102,2.03104,4691990.0
2007-10-04 22:46:00,2.03098,2.03098,2.03082,2.03089,2935163.0
2007-10-04 22:47:00,2.03085,2.03085,2.03068,2.03068,5677737.0
2007-10-04 22:48:00,2.03072,2.03085,2.03055,2.03082,3209430.0
2007-10-04 22:49:00,2.03101,2.03122,2.03101,2.03116,9457536.0
2007-10-04 22:50:00,2.03123,2.0315,2.03123,2.0315,14543869.0
2007-10-04 22:51:00,2.03162,2.03191,2.03162,2.03191,16447287.0
2007-10-04 22:52:00,2.0319,2.0319,2.03174,2.03187,8608027.0
2007-10-04 22:53:00,2.03186,2.03191,2.03175,2.03175,3377338.0
2007-10-04 22:54:00,2.03184,2.03191,2.03177,2.03184,793519.0
2007-10-04 22:55:00,2.03189,2.03208,2.03185,2.03208,9669851.0
2007-10-04 22:56:00,2.03208,2.03211,2.03193,2.03193,11315608.0
2007-10-04 22:57:00,2.03196,2.03215,2.03196,2.03215,26347861.0
2007-10-04 22:58:00,2.03219,2.0322,2.03197,2.03203,4159303.0
2007-10-04 22:59:00,2.03197,2.03198,2.03166,2.03166,2365308.0
2007-10-04 23:00:00,2.0317,2.0317,2.03102,2.03138,3270423.0
2007-10-04 23:01:00,2.03135,2.03135,2.03117,2.03117,2233235.0
2007-10-04 23:02:00,2.03109,2.03109,2.03084,2.03084,5301448.0
2007-10-04 23:03:00,2.0304,2.03071,2.0304,2.03071,2276342.0
2007-10-04 23:04:00,2.03075,2.03086,2.03073,2.03075,17324747.0
2007-10-04 23:05:00,2.03064,2.03079,2.03037,2.03071,15969193.0
2007-10-04 23:06:00,2.03073,2.03102,2.03073,2.03102,12019263.0
2007-10-04 23:07:00,2.03104,2.03113,2.03077,2.03077,5493107.0
2007-10-04 23:08:00,2.03094,2.03103,2.03083,2.03083,1866965.0
2007-10-04 23:09:00,2.03086,2.03086,2.0307,2.03083,1795818.0
2007-10-04 23:10:00,2.03092,2.03101,2.03088,2.03088,3467327.0
2007-10-04 23:11:00,2.0308,2.03087,2.03036,2.03087,17253494.0
2007-10-04 23:12:00,2.03087,2.03114,2.03085,2.03114,6861605.0
2007-10-04 23:13:00,2.03119,2.03135,2.03109,2.03135,1656254.0
2007-10-04 23:14:00,2.03135,2.03148,2.03135,2.03148,3859218.0
2007-10-04 23:15:00,2.03156,2.03177,2.03156,2.03177,6586410.0
2007-10-04 23:16:00,2.03165,2.03198,2.03165,2.03198,4302255.0
2007-10-04 23:17:00,2.03202,2.03229,2.032,2.03229,2659101.0
2007-10-04 23:18:00,2.03213,2.03235,2.03213,2.03235,4398734.0
2007-10-04 23:19:00,2.03238,2.03247,2.03238,2.03245,10869133.0
2007-10-04 23:20:00,2.03224,2.03224,2.03203,2.03203,4591560.0
2007-10-04 23:21:00,2.03188,2.03199,2.03187,2.03187,11473024.0
2007-10-04 23:22:00,2.03191,2.03195,2.03173,2.03195,10930443.0
2007-10-04 23:23:00,2.03192,2.03192,2.03171,2.03171,25355266.0
2007-10-04 23:24:00,2.03188,2.03191,2.03183,2.0319,2351930.0
2007-10-04 23:25:00,2.03191,2.03206,2.03158,2.03192,23972859.0
2007-10-04 23:26:00,2.03167,2.03183,2.03152,2.03158,15411712.0
2007-10-04 23:27:00,2.03158,2.03172,2.03149,2.03149,7366445.0
2007-10-04 23:28:00,2.03152,2.03159,2.03145,2.03159,8844404.0
2007-10-04 23:29:00,2.03162,2.0318,2.03149,2.03149,1734801.0
2007-10-04 23:30:00,2.03155,2.03165,2.03154,2.03154,1288249.0
2007-10-04 23:31:00,2.03145,2.0317,2.03129,2.03155,9649064.0
2007-10-04 23:32:00,2.03164,2.03176,2.03144,2.03151,3283044.0
2007-10-04 23:33:00,2.03136,2.03149,2.03122,2.03149,23313365.0
2007-10-04 23:34:00,2.03163,2.03163,2.03146,2.03154,2778563.0
2007-10-04 23:35:00,2.0316,2.0316,2.03141,2.03153,11020806.0
2007-10-04 23:36:00,2.03143,2.03156,2.03132,2.03132,10853415.0
2007-10-04 23:37:00,2.03133,2.03154,2.03108,2.03154,12950652.0
2007-10-04 23:38:00,2.03156,2.03166,2.03156,2.03164,21391107.0
2007-10-04 23:39:00,2.03145,2.03158,2.03141,2.03148,6797577.0
2007-10-04 23:40:00,2.03153,2.03173,2.03153,2.03173,4362973.0
2007-10-04 23:41:00,2.03165,2.03173,2.03154,2.03173,12010627.0
2007-10-04 23:42:00,2.03158,2.03165,2.0315,2.0315,4538051.0
2007-10-04 23:43:00,2.03166,2.0317,2.0316,2.03161,16787638.0
2007-10-04 23:44:00,2.03149,2.03149,2.03126,2.03126,18370714.0
2007-10-04 23:45:00,2.03133,2.03168,2.03131,2.03168,18459367.0
2007-10-04 23:46:00,2.03176,2.03193,2.0317,2.03193,17603448.0
2007-10-04 23:47:00,2.03202,2.03235,2.03202,2.03235,24369717.0
2007-10-04 23:48:00,2.03226,2.03226,2.03203,2.03226,2496242.0
2007-10-04 23:49:00,2.03224,2.03226,2.03206,2.03206,2830280.0
2007-10-04 23:50:00,2.03198,2.03198,2.03181,2.03181,20473163.0
2007-10-04 23:51:00,2.03165,2.03173,2.03153,2.03156,3607957.0
2007-10-04 23:52:00,2.03148,2.0315,2.03129,2.03129,10455541.0
2007-10-04 23:53:00,2.03127,2.03129,2.03094,2.03094,5063223.0
2007-10-04 23:54:00,2.03108,2.03108,2.03088,2.03095,4466658.0
2007-10-04 23:55:00,2.03093,2.03121,2.03089,2.03121,27294670.0
2007-10-04 23:56:00,2.0312,2.03141,2.03109,2.03129,6684026.0
2007-10-04 23:57:00,2.03112,2.03117,2.03108,2.03108,4751707.0
2007-10-04 23:58:00,2.03112,2.03112,2.03092,2.03101,5857288.0
2007-10-04 23:59:00,2.03118,2.03155,2.03118,2.03153,7368435.0
2007-10-05 00:00:00,2.03145,2.03145,2.03123,2.03126,13586791.0
2007-10-05 00:01:00,2.0309,2.0313,2.0309,2.03111,7393202.0
2007-10-05 00:02:00,2.03103,2.03119,2.03101,2.03111,26498161.0
2007-10-05 00:03:00,2.031,2.031,2.03057,2.03062,8608282.0
2007-10-05 00:04:00,2.03084,2.03121,2.03083,2.03121,8271242.0
2007-10-05 00:05:00,2.03111,2.03111,2.031,2.03109,1899743.0
2007-10-05 00:06:00,2.03093,2.031,2.03089,2.03099,6417978.0
2007-10-05 00:07:00,2.03103,2.03109,2.03071,2.03107,2742253.0
2007-10-05 00:08:00,2.03075,2.03111,2.03075,2.03094,21982726.0
2007-10-05 00:09:00,2.03088,2.03094,2.03084,2.03086,4569201.0
2007-10-05 00:10:00,2.03101,2.03113,2.03071,2.03107,5277509.0
2007-10-05 00:11:00,2.031,2.03119,2.03092,2.03119,19468407.0
2007-10-05 00:12:00,2.03126,2.03128,2.0309,2.0309,13079369.0
2007-10-05 00:13:00,2.03076,2.03099,2.03076,2.03099,24917924.0
2007-10-05 00:14:00,2.03106,2.03132,2.03104,2.03127,6725502.0
2007-10-05 00:15:00,2.03119,2.03119,2.03092,2.031,6436958.0
2007-10-05 00:16:00,2.03109,2.03136,2.03109,2.03136,7288821.0
2007-10-05 00:17:00,2.03137,2.03155,2.03137,2.03155,3168937.0
2007-10-05 00:18:00,2.03156,2.0317,2.03152,2.03152,5382013.0
2007-10-05 00:19:00,2.03138,2.03169,2.03134,2.03159,3782301.0
2007-10-05 00:20:00,2.03166,2.03173,2.03162,2.03163,20778430.0
2007-10-05 00:21:00,2.03157,2.03169,2.03128,2.03148,5825020.0
2007-10-05 00:22:00,2.03158,2.03158,2.03134,2.03145,4949657.0
2007-10-05 00:23:00,2.03146,2.03168,2.03146,2.03154,2786201.0
2007-10-05 00:24:00,2.03153,2.03157,2.03146,2.03146,6953754.0
2007-10-05 00:25:00,2.03138,2.03156,2.03134,2.03147,4684706.0
2007-10-05 00:26:00,2.03145,2.03145,2.03136,2.03142,14360021.0
2007-10-05 00:27:00,2.03153,2.03174,2.03153,2.03174,9581977.0
2007-10-05 00:28:00,2.03181,2.03181,2.03085,2.03117,1769558.0
2007-10-05 00:29:00,2.03136,2.03157,2.03125,2.03157,3461781.0
2007-10-05 00:30:00,2.03175,2.03214,2.03174,2.03214,5906552.0
2007-10-05 00:32:00,2.03221,2.03236,2.0322,2.03236,1653828.0
2007-10-05 00:33:00,2.03248,2.03248,2.03172,2.03172,13276412.0
2007-10-05 00:34:00,2.03175,2.03191,2.03175,2.03177,4181764.0
2007-10-05 00:35:00,2.03187,2.03194,2.03186,2.03194,2823697.0
2007-10-05 00:36:00,2.03208,2.03214,2.03203,2.03214,1775778.0
2007-10-05 00:38:00,2.03224,2.03237,2.03224,2.03224,33216384.0
2007-10-05 00:39:00,2.03211,2.03228,2.032,2.03228,2536135.0
2007-10-05 00:40:00,2.03243,2.03252,2.03238,2.03242,2186667.0
2007-10-05 00:41:00,2.03247,2.03247,2.03235,2.03235,4863303.0
2007-10-05 00:42:00,2.03221,2.03221,2.03206,2.03215,26373683.0
2007-10-05 00:43:00,2.03228,2.03244,2.03228,2.03244,6793915.0
2007-10-05 00:44:00,2.03241,2.03241,2.03227,2.03227,2738303.0
2007-10-05 00:45:00,2.03219,2.03219,2.03169,2.03185,4414912.0
2007-10-05 00:46:00,2.03183,2.03188,2.0317,2.0317,15981967.0
2007-10-05 00:47:00,2.03157,2.03182,2.03143,2.03182,25329016.0
2007-10-05 00:48:00,2.03186,2.03195,2.03171,2.03171,1302825.0
2007-10-05 00:49:00,2.03164,2.03164,2.03122,2.03122,8964582.0
2007-10-05 00:50:00,2.03118,2.03133,2.03101,2.03101,10712677.0
2007-10-05 00:51:00,2.03117,2.03122,2.03108,2.03118,3792699.0
2007-10-05 00:52:00,2.03115,2.03133,2.03108,2.03108,3905361.0
2007-10-05 00:53:00,2.03103,2.03103,2.03077,2.03103,3957429.0
2007-10-05 00:54:00,2.03126,2.03141,2.03123,2.03123,1334310.0
2007-10-05 00:55:00,2.03118,2.03144,2.03118,2.03144,649240.0
2007-10-05 00:56:00,2.03141,2.03156,2.03006,2.03152,16955271.0
2007-10-05 00:57:00,2.03148,2.03158,2.03108,2.03158,3833341.0
2007-10-05 00:58:00,2.0316,2.03172,2.0314,2.0314,3118984.0
2007-10-05 00:59:00,2.03139,2.03163,2.03139,2.03163,7971453.0
2007-10-05 01:00:00,2.03179,2.03209,2.03145,2.03209,19763451.0
2007-10-05 01:01:00,2.03192,2.032,2.03178,2.032,8430383.0
2007-10-05 01:02:00,2.03199,2.03212,2.03157,2.03163,1053538.0
2007-10-05 01:03:00,2.03165,2.03177,2.03148,2.03151,12146864.0
2007-10-05 01:04:00,2.03158,2.03173,2.03153,2.03163,25115200.0
2007-10-05 01:05:00,2.03163,2.03183,2.03152,2.03164,12775510.0
2007-10-05 01:06:00,2.03149,2.03161,2.03149,2.03153,6059953.0
2007-10-05 01:07:00,2.03137,2.03137,2.03118,2.03137,5139664.0
2007-10-05 01:08:00,2.03153,2.03172,2.03151,2.03172,2867154.0
2007-10-05 01:09:00,2.03172,2.03172,2.031,2.03108,16347726.0
2007-10-05 01:10:00,2.03095,2.03101,2.03052,2.03052,7102896.0
2007-10-05 01:11:00,2.03105,2.03154,2.03105,2.03154,108270.0
2007-10-05 01:12:00,2.03173,2.0319,2.03173,2.03187,7089678.0
2007-10-05 01:13:00,2.03185,2.03214,2.03057,2.03214,4810302.0
2007-10-05 01:14:00,2.03202,2.03224,2.03178,2.03224,7571108.0
2007-10-05 01:15:00,2.03221,2.03231,2.03217,2.03217,6400181.0
2007-10-05 01:16:00,2.03211,2.03225,2.03209,2.03217,14697039.0
2007-10-05 01:17:00,2.03221,2.03221,2.03199,2.03208,21322141.0
2007-10-05 01:18:00,2.03191,2.03212,2.03187,2.032,2308413.0
2007-10-05 01:19:00,2.03192,2.03213,2.03192,2.03213,13887849.0
2007-10-05 01:20:00,2.0321,2.03211,2.03184,2.03184,5776684.0
2007-10-05 01:21:00,2.0319,2.03196,2.03139,2.03156,2438231.0
2007-10-05 01:22:00,2.03162,2.03213,2.0316,2.03213,24738493.0
2007-10-05 01:23:00,2.03208,2.03208,2.03189,2.03198,3057042.0
2007-10-05 01:24:00,2.03212,2.03212,2.0319,2.03191,15313921.0
2007-10-05 01:25:00,2.03211,2.03262,2.03211,2.03262,1317392.0
2007-10-05 01:26:00,2.03266,2.03268,2.03252,2.03252,8487341.0
2007-10-05 01:27:00,2.03232,2.0325,2.03207,2.0325,26243339.0
2007-10-05 01:28:00,2.03241,2.03241,2.03227,2.03228,3449171.0
2007-10-05 01:30:00,2.03249,2.03276,2.03245,2.03276,25254481.0
2007-10-05 01:31:00,2.03273,2.03284,2.03269,2.03279,5128504.0
2007-10-05 01:32:00,2.03281,2.0329,2.03269,2.03277,6631075.0
2007-10-05 01:33:00,2.03271,2.03284,2.03267,2.03284,1376184.0
2007-10-05 01:34:00,2.03288,2.03294,2.03281,2.03284,14430566.0
2007-10-05 01:35:00,2.03294,2.03324,2.03294,2.03318,2572268.0
2007-10-05 01:36:00,2.03324,2.03325,2.03272,2.03325,4065578.0
2007-10-05 01:37:00,2.03331,2.03341,2.03324,2.0333,17488277.0
2007-10-05 01:38:00,2.03319,2.03319,2.03262,2.03262,3387868.0
2007-10-05 01:39:00,2.03283,2.03304,2.03283,2.03304,1573788.0
2007-10-05 01:40:00,2.03307,2.03349,2.03307,2.03348,9262720.0
2007-10-05 01:41:00,2.03353,2.03353,2.0334,2.03342,19368001.0
2007-10-05 01:42:00,2.03321,2.03332,2.03306,2.03332,5917394.0
2007-10-05 01:43:00,2.03331,2.03331,2.03282,2.03282,5515242.0
2007-10-05 01:44:00,2.03287,2.03312,2.03287,2.03308,2310232.0
2007-10-05 01:45:00,2.0331,2.03328,2.0331,2.03328,6578700.0
2007-10-05 01:46:00,2.03333,2.03337,2.03321,2.03333,2836850.0
2007-10-05 01:47:00,2.03324,2.03327,2.03314,2.03314,5048196.0
2007-10-05 01:48:00,2.03314,2.03328,2.03308,2.03325,11169510.0
2007-10-05 01:49:00,2.03322,2.03331,2.03322,2.03323,31989574.0
2007-10-05 01:50:00,2.03298,2.03298,2.03274,2.03285,4795560.0
2007-10-05 01:51:00,2.03303,2.03324,2.03303,2.03319,4538123.0
2007-10-05 01:52:00,2.03314,2.03322,2.03314,2.03322,6539934.0
2007-10-05 01:53:00,2.03312,2.03312,2.03286,2.03286,12235440.0
2007-10-05 01:54:00,2.03259,2.03313,2.03135,2.03313,5887960.0
2007-10-05 01:55:00,2.03304,2.03304,2.03265,2.03265,6630568.0
2007-10-05 01:56:00,2.03249,2.03252,2.03237,2.03247,2950910.0
2007-10-05 01:57:00,2.03248,2.03257,2.03247,2.03247,32334136.0
2007-10-05 01:58:00,2.03242,2.03242,2.03226,2.03228,16379691.0
2007-10-05 01:59:00,2.03231,2.03231,2.03211,2.03211,8925732.0
2007-10-05 02:00:00,2.03193,2.03211,2.03193,2.03199,2440475.0
2007-10-05 02:01:00,2.03198,2.03198,2.03172,2.03189,4487329.0
2007-10-05 02:02:00,2.03185,2.03187,2.03164,2.03187,29445268.0
2007-10-05 02:03:00,2.03176,2.03179,2.03133,2.03179,10878298.0
2007-10-05 02:04:00,2.03188,2.03189,2.0317,2.03171,8950252.0
2007-10-05 02:05:00,2.03166,2.03166,2.03139,2.03139,858969.0
2007-10-05 02:06:00,2.03132,2.03149,2.03132,2.03146,3608268.0
2007-10-05 02:07:00,2.03137,2.03137,2.03113,2.03133,8000026.0
2007-10-05 02:08:00,2.03149,2.03161,2.03148,2.03155,18181834.0
2007-10-05 02:09:00,2.03161,2.03181,2.03161,2.03181,15978762.0
2007-10-05 02:10:00,2.03182,2.03192,2.03182,2.03192,8934846.0
2007-10-05 02:11:00,2.03184,2.03211,2.03184,2.03211,3252689.0
2007-10-05 02:12:00,2.03199,2.03199,2.03179,2.0319,7729458.0
2007-10-05 02:13:00,2.03204,2.03233,2.03204,2.03228,2816312.0
2007-10-05 02:14:00,2.03227,2.03237,2.03221,2.03237,4427658.0
2007-10-05 02:15:00,2.03233,2.03246,2.03227,2.0324,2975221.0
2007-10-05 02:16:00,2.03237,2.03237,2.0321,2.0321,10570766.0
2007-10-05 02:17:00,2.03197,2.03234,2.03197,2.03234,5397637.0
2007-10-05 02:18:00,2.03235,2.03236,2.03222,2.03236,7314817.0
2007-10-05 02:19:00,2.03226,2.03231,2.03223,2.03225,2345034.0
2007-10-05 02:20:00,2.03204,2.03224,2.03181,2.03224,16432211.0
2007-10-05 02:21:00,2.03235,2.03292,2.03235,2.03292,22036780.0
2007-10-05 02:22:00,2.03301,2.03303,2.03297,2.03301,5998864.0
2007-10-05 02:23:00,2.03299,2.03317,2.03292,2.03317,5797180.0
2007-10-05 02:24:00,2.0333,2.03355,2.0333,2.03355,1905969.0
2007-10-05 02:25:00,2.03352,2.03352,2.03321,2.03339,19574446.0
2007-10-05 02:26:00,2.03349,2.03356,2.0333,2.0333,2317458.0
2007-10-05 02:27:00,2.0331,2.03322,2.03293,2.03322,2482205.0
2007-10-05 02:28:00,2.0333,2.03338,2.03322,2.03329,10515475.0
2007-10-05 02:29:00,2.03321,2.03328,2.03314,2.03328,2946603.0
2007-10-05 02:30:00,2.0333,2.03352,2.03317,2.03352,6899396.0
2007-10-05 02:31:00,2.03348,2.03348,2.03313,2.03313,3106944.0
2007-10-05 02:32:00,2.03311,2.03332,2.03305,2.03332,9741054.0
2007-10-05 02:33:00,2.0334,2.0337,2.0334,2.03369,1911339.0
2007-10-05 02:34:00,2.03374,2.03375,2.03359,2.03375,1797776.0
2007-10-05 02:35:00,2.03369,2.03373,2.03351,2.03351,3116103.0
2007-10-05 02:36:00,2.03356,2.03356,2.0334,2.0334,3541650.0
2007-10-05 02:37:00,2.03335,2.03335,2.03327,2.03328,2786767.0
2007-10-05 02:38:00,2.03315,2.03322,2.03299,2.03322,2710236.0
2007-10-05 02:39:00,2.03321,2.03321,2.03284,2.03284,19195667.0
2007-10-05 02:40:00,2.03297,2.03305,2.03287,2.03304,1166516.0
2007-10-05 02:41:00,2.03304,2.03304,2.03284,2.03288,4852341.0
2007-10-05 02:42:00,2.03292,2.03292,2.03266,2.03271,3432762.0
2007-10-05 02:43:00,2.03275,2.03281,2.03242,2.03273,1721098.0
2007-10-05 02:44:00,2.03271,2.03271,2.03224,2.03226,1827341.0
2007-10-05 02:45:00,2.03226,2.03255,2.03226,2.03255,4191470.0
2007-10-05 02:46:00,2.0327,2.03277,2.03258,2.03258,5247477.0
2007-10-05 02:47:00,2.0325,2.0326,2.03237,2.03244,2065904.0
2007-10-05 02:48:00,2.03236,2.03269,2.03236,2.03264,8107792.0
2007-10-05 02:49:00,2.03263,2.03265,2.03252,2.03252,3607378.0
2007-10-05 02:50:00,2.03262,2.03273,2.03257,2.03265,10741271.0
2007-10-05 02:51:00,2.03276,2.0329,2.0327,2.03279,6242152.0
2007-10-05 02:52:00,2.03265,2.03299,2.03265,2.03298,22030174.0
2007-10-05 02:53:00,2.03296,2.03316,2.03286,2.03316,9986015.0
2007-10-05 02:54:00,2.03347,2.03385,2.03347,2.03378,2389667.0
2007-10-05 02:55:00,2.03356,2.03365,2.03343,2.03343,3239385.0
2007-10-05 02:56:00,2.03357,2.03366,2.03344,2.03344,21881497.0
2007-10-05 02:57:00,2.03349,2.03387,2.03349,2.03387,19904298.0
2007-10-05 02:58:00,2.03388,2.03388,2.0337,2.03371,4293315.0
2007-10-05 02:59:00,2.03367,2.0339,2.03361,2.0339,5426994.0
2007-10-05 03:00:00,2.03385,2.03401,2.03381,2.03389,4236954.0
2007-10-05 03:01:00,2.03384,2.03384,2.03374,2.03375,8039146.0
2007-10-05 03:02:00,2.03372,2.03372,2.03341,2.03341,3389725.0
2007-10-05 03:03:00,2.03351,2.03364,2.0335,2.03356,11890695.0
2007-10-05 03:04:00,2.03366,2.03366,2.03298,2.0332,9823224.0
2007-10-05 03:05:00,2.03348,2.03366,2.0334,2.03361,3656491.0
2007-10-05 03:06:00,2.03354,2.03354,2.03345,2.03345,1127548.0
2007-10-05 03:07:00,2.03346,2.03353,2.03339,2.03339,22562159.0
2007-10-05 03:08:00,2.0334,2.0334,2.03296,2.03307,8710520.0
2007-10-05 03:09:00,2.03292,2.03313,2.03292,2.03306,9814740.0
2007-10-05 03:10:00,2.03317,2.03344,2.03317,2.03344,4472081.0
2007-10-05 03:11:00,2.03346,2.03357,2.03339,2.0335,3869695.0
2007-10-05 03:12:00,2.0335,2.0335,2.03329,2.0333,4620458.0
2007-10-05 03:13:00,2.03327,2.03327,2.03305,2.03311,11726574.0
2007-10-05 03:14:00,2.03298,2.03298,2.03278,2.03278,13646394.0
2007-10-05 03:15:00,2.03284,2.03284,2.03267,2.03267,12957182.0
2007-10-05 03:16:00,2.03267,2.03267,2.03213,2.03252,19101632.0
2007-10-05 03:17:00,2.03254,2.03269,2.03254,2.03269,4594945.0
2007-10-05 03:18:00,2.03276,2.03276,2.03215,2.03231,5830986.0
2007-10-05 03:19:00,2.03249,2.03266,2.03246,2.03266,4230537.0
2007-10-05 03:20:00,2.03273,2.03283,2.03273,2.03282,4637750.0
2007-10-05 03:21:00,2.03266,2.0329,2.03245,2.03276,3676411.0
2007-10-05 03:22:00,2.03281,2.03288,2.03281,2.03284,987286.0
2007-10-05 03:23:00,2.03296,2.03297,2.0328,2.03286,23275905.0
2007-10-05 03:24:00,2.03273,2.0328,2.03217,2.03217,17272929.0
2007-10-05 03:25:00,2.03216,2.03252,2.03216,2.03252,3567733.0
2007-10-05 03:26:00,2.03262,2.03265,2.03256,2.0326,10915356.0
2007-10-05 03:27:00,2.03268,2.03292,2.03268,2.03292,10094157.0
2007-10-05 03:28:00,2.03287,2.03296,2.03266,2.0327,8827243.0
2007-10-05 03:29:00,2.03283,2.03294,2.03279,2.03284,8775255.0
2007-10-05 03:30:00,2.03275,2.03275,2.03218,2.03218,6390290.0
2007-10-05 03:31:00,2.03243,2.03303,2.03243,2.03303,7937151.0
2007-10-05 03:32:00,2.03286,2.03286,2.03238,2.03266,4362442.0
2007-10-05 03:33:00,2.03285,2.03323,2.03285,2.03323,4281097.0
2007-10-05 03:34:00,2.03323,2.03323,2.03314,2.03314,5652993.0
2007-10-05 03:35:00,2.03311,2.03336,2.03179,2.03336,4354034.0
2007-10-05 03:36:00,2.03333,2.03367,2.03333,2.03367,2178391.0
2007-10-05 03:37:00,2.03376,2.03382,2.03369,2.03372,6207089.0
2007-10-05 03:38:00,2.03376,2.03383,2.03376,2.03383,5761286.0
2007-10-05 03:39:00,2.03387,2.03387,2.03366,2.03371,1733406.0
2007-10-05 03:40:00,2.0335,2.03358,2.03347,2.03347,12716154.0
2007-10-05 03:41:00,2.03362,2.03373,2.03362,2.03373,4259808.0
2007-10-05 03:42:00,2.03384,2.03406,2.03384,2.03406,4293892.0
2007-10-05 03:43:00,2.03406,2.03406,2.03379,2.03382,4414217.0
2007-10-05 03:44:00,2.03371,2.03371,2.03334,2.0334,7263509.0
2007-10-05 03:45:00,2.03331,2.03331,2.03304,2.03306,5509780.0
2007-10-05 03:46:00,2.03325,2.03387,2.03325,2.03387,26948288.0
2007-10-05 03:47:00,2.03378,2.03389,2.03376,2.03381,3449273.0
2007-10-05 03:48:00,2.03368,2.03368,2.03275,2.03275,7177130.0
2007-10-05 03:49:00,2.03253,2.03341,2.03253,2.03341,3514501.0
2007-10-05 03:50:00,2.03354,2.03368,2.03342,2.03351,26038397.0
2007-10-05 03:51:00,2.03344,2.03344,2.03308,2.03308,12025771.0
2007-10-05 03:52:00,2.03309,2.03314,2.03298,2.03314,6623523.0
2007-10-05 03:53:00,2.03291,2.03317,2.03291,2.03316,6357172.0
2007-10-05 03:54:00,2.0334,2.0336,2.0334,2.03347,9267839.0
2007-10-05 03:55:00,2.03353,2.03365,2.03341,2.03365,3186792.0
2007-10-05 03:56:00,2.03366,2.0339,2.0335,2.0338,2881348.0
2007-10-05 03:57:00,2.03363,2.03363,2.03313,2.03318,1508770.0
2007-10-05 03:58:00,2.03313,2.03324,2.03306,2.03306,4370401.0
2007-10-05 04:00:00,2.03336,2.0337,2.03336,2.03349,10607317.0
2007-10-05 04:01:00,2.03342,2.03342,2.03315,2.03321,12736917.0
2007-10-05 04:02:00,2.0332,2.0332,2.03304,2.03308,8628919.0
2007-10-05 04:03:00,2.03313,2.03314,2.03299,2.0331,12705612.0
2007-10-05 04:04:00,2.03315,2.03323,2.0331,2.03321,4805060.0
2007-10-05 04:05:00,2.03326,2.03326,2.03307,2.03324,798151.0
2007-10-05 04:06:00,2.03322,2.03328,2.03313,2.03316,8542326.0
2007-10-05 04:07:00,2.03314,2.03316,2.03283,2.03303,8999354.0
2007-10-05 04:08:00,2.033,2.03323,2.033,2.033,9407721.0
2007-10-05 04:09:00,2.03271,2.03271,2.03232,2.03249,2534244.0
2007-10-05 04:10:00,2.03262,2.03297,2.03258,2.0327,8438774.0
2007-10-05 04:11:00,2.03273,2.03307,2.03273,2.03307,9002906.0
2007-10-05 04:12:00,2.03292,2.03292,2.03266,2.03288,11824625.0
2007-10-05 04:13:00,2.033,2.03314,2.03294,2.03306,5501619.0
2007-10-05 04:14:00,2.0329,2.0329,2.03232,2.03232,18944886.0
2007-10-05 04:15:00,2.03223,2.03226,2.03211,2.03211,6886591.0
2007-10-05 04:16:00,2.03206,2.03206,2.03191,2.03201,8933435.0
2007-10-05 04:17:00,2.03183,2.03207,2.03183,2.03198,3639440.0
2007-10-05 04:18:00,2.03193,2.03198,2.03187,2.03189,9635127.0
2007-10-05 04:19:00,2.03186,2.03204,2.03179,2.03204,4617870.0
2007-10-05 04:20:00,2.03207,2.03213,2.03193,2.03193,6387821.0
2007-10-05 04:21:00,2.0321,2.03259,2.0321,2.03259,4615076.0
2007-10-05 04:22:00,2.03251,2.03251,2.03199,2.03203,3624820.0
2007-10-05 04:23:00,2.03212,2.03272,2.03212,2.03265,4561900.0
2007-10-05 04:24:00,2.0328,2.03288,2.03243,2.03286,7049906.0
2007-10-05 04:25:00,2.03274,2.03296,2.03274,2.03284,4105783.0
2007-10-05 04:26:00,2.03286,2.033,2.03286,2.033,9062496.0
2007-10-05 04:27:00,2.03293,2.03307,2.03238,2.03238,4334223.0
2007-10-05 04:28:00,2.03244,2.03314,2.03244,2.03306,11042651.0
2007-10-05 04:29:00,2.0329,2.03314,2.03289,2.03314,2207083.0
2007-10-05 04:30:00,2.03314,2.03314,2.0325,2.03274,6728990.0
2007-10-05 04:31:00,2.03293,2.03293,2.03289,2.03289,4533443.0
2007-10-05 04:32:00,2.03281,2.03284,2.03272,2.03272,21257756.0
2007-10-05 04:33:00,2.03275,2.03299,2.03274,2.03299,6451183.0
2007-10-05 04:34:00,2.03306,2.03306,2.03268,2.03282,2986967.0
2007-10-05 04:35:00,2.03278,2.03278,2.03235,2.0327,4068277.0
2007-10-05 04:36:00,2.03265,2.03268,2.03244,2.03268,12204183.0
2007-10-05 04:37:00,2.03281,2.03281,2.03248,2.03275,7269006.0
2007-10-05 04:38:00,2.03266,2.03266,2.03217,2.03217,5124982.0
2007-10-05 04:39:00,2.03178,2.03185,2.03166,2.03181,2679826.0
2007-10-05 04:40:00,2.03192,2.03234,2.03192,2.03234,7526085.0
2007-10-05 04:41:00,2.03241,2.03243,2.0323,2.03241,5309365.0
2007-10-05 04:42:00,2.03248,2.03256,2.03246,2.03254,10358896.0
2007-10-05 04:43:00,2.03247,2.03261,2.03241,2.03241,7589882.0
2007-10-05 04:44:00,2.03243,2.03257,2.03221,2.03234,863792.0
2007-10-05 04:45:00,2.03242,2.03249,2.03237,2.03242,15139012.0
2007-10-05 04:46:00,2.03239,2.03242,2.03222,2.03226,5150387.0
2007-10-05 04:47:00,2.03234,2.0324,2.03218,2.03234,15235286.0
2007-10-05 04:48:00,2.03235,2.03235,2.03189,2.03205,3310558.0
2007-10-05 04:49:00,2.03222,2.03236,2.03222,2.03232,1596818.0
2007-10-05 04:50:00,2.03235,2.03235,2.03205,2.03205,5861885.0
2007-10-05 04:51:00,2.03202,2.03207,2.0318,2.03207,5963408.0
2007-10-05 04:52:00,2.03206,2.03222,2.03202,2.03202,7586389.0
2007-10-05 04:53:00,2.0322,2.03227,2.03209,2.03218,1789410.0
2007-10-05 04:54:00,2.03217,2.03218,2.03205,2.03218,2960647.0
2007-10-05 04:55:00,2.03219,2.03229,2.03214,2.03214,3164284.0
2007-10-05 04:56:00,2.0322,2.03233,2.03204,2.03204,10271280.0
2007-10-05 04:57:00,2.03203,2.03203,2.03162,2.03198,9918006.0
2007-10-05 04:58:00,2.03202,2.03202,2.03173,2.03183,8110813.0
2007-10-05 04:59:00,2.03194,2.032,2.03186,2.03197,7402479.0
2007-10-05 05:00:00,2.03198,2.03199,2.0318,2.0318,4776889.0
2007-10-05 05:01:00,2.0319,2.032,2.03176,2.03192,3922918.0
2007-10-05 05:02:00,2.03205,2.03205,2.03168,2.03183,4995421.0
2007-10-05 05:03:00,2.03187,2.03196,2.03187,2.03191,28265900.0
2007-10-05 05:04:00,2.03195,2.03195,2.03179,2.03186,23527072.0
2007-10-05 05:05:00,2.03195,2.03213,2.03191,2.03213,22890253.0
2007-10-05 05:06:00,2.03214,2.03233,2.03195,2.03216,2328704.0
2007-10-05 05:07:00,2.03218,2.03229,2.03194,2.03215,13498765.0
2007-10-05 05:08:00,2.03206,2.03206,2.03145,2.03145,7002566.0
2007-10-05 05:10:00,2.03147,2.03188,2.03147,2.03188,2443150.0
2007-10-05 05:11:00,2.032,2.03226,2.032,2.03226,2060698.0
2007-10-05 05:12:00,2.03215,2.03238,2.03215,2.03237,8921483.0
2007-10-05 05:13:00,2.03223,2.03223,2.03175,2.03205,8854197.0
2007-10-05 05:14:00,2.03217,2.03227,2.03213,2.03221,3889230.0
2007-10-05 05:15:00,2.03216,2.03233,2.03193,2.03233,3322188.0
2007-10-05 05:16:00,2.03251,2.0327,2.03251,2.0326,13102191.0
2007-10-05 05:18:00,2.03248,2.03257,2.03248,2.0325,20074468.0
2007-10-05 05:20:00,2.03259,2.03259,2.03202,2.03209,16377631.0
2007-10-05 05:21:00,2.03202,2.03216,2.03177,2.03216,2352340.0
2007-10-05 05:22:00,2.03227,2.03227,2.03209,2.03224,3447500.0
2007-10-05 05:23:00,2.0323,2.0324,2.0323,2.0324,3150237.0
2007-10-05 05:24:00,2.03244,2.03246,2.03208,2.03214,3840053.0
2007-10-05 05:25:00,2.03217,2.03217,2.03209,2.03209,764863.0
2007-10-05 05:26:00,2.0321,2.03218,2.03206,2.03213,8705859.0
2007-10-05 05:27:00,2.03227,2.0324,2.03224,2.03224,5672705.0
2007-10-05 05:28:00,2.03226,2.03231,2.03217,2.0323,12978800.0
2007-10-05 05:29:00,2.03232,2.03232,2.03216,2.03223,44046175.0
2007-10-05 05:30:00,2.0323,2.03271,2.03225,2.03225,28890242.0
2007-10-05 05:31:00,2.03207,2.0322,2.03182,2.0322,6182072.0
2007-10-05 05:32:00,2.03221,2.03262,2.03221,2.03231,8008660.0
2007-10-05 05:33:00,2.03219,2.03219,2.03139,2.03146,4573734.0
2007-10-05 05:34:00,2.03158,2.03241,2.03158,2.03234,12571147.0
2007-10-05 05:35:00,2.03221,2.03224,2.03214,2.03224,14644841.0
2007-10-05 05:36:00,2.03248,2.03285,2.03248,2.03272,24639085.0
2007-10-05 05:37:00,2.03249,2.03249,2.03214,2.03234,6956067.0
2007-10-05 05:38:00,2.03239,2.0324,2.03227,2.03233,4392206.0
2007-10-05 05:39:00,2.0323,2.03233,2.03212,2.03233,4331231.0
2007-10-05 05:40:00,2.03241,2.03241,2.03187,2.03223,3521563.0
2007-10-05 05:41:00,2.03231,2.03255,2.03203,2.03255,5932744.0
2007-10-05 05:42:00,2.03249,2.03249,2.03211,2.03226,11009636.0
2007-10-05 05:43:00,2.03228,2.03245,2.03193,2.03245,13588274.0
2007-10-05 05:44:00,2.03262,2.0328,2.03262,2.03275,7267272.0
2007-10-05 05:46:00,2.03262,2.03265,2.03234,2.03251,2152481.0
2007-10-05 05:47:00,2.03241,2.03241,2.03209,2.03224,5931354.0
2007-10-05 05:48:00,2.03221,2.03221,2.03192,2.03221,7287426.0
2007-10-05 05:49:00,2.032,2.0325,2.032,2.03241,3106295.0
2007-10-05 05:50:00,2.03248,2.03261,2.03244,2.03244,8883519.0
2007-10-05 05:51:00,2.03242,2.03242,2.0322,2.03242,10356488.0
2007-10-05 05:52:00,2.03242,2.03242,2.03189,2.03189,9039172.0
2007-10-05 05:53:00,2.03173,2.03194,2.03171,2.03194,4915184.0
2007-10-05 05:54:00,2.03225,2.03257,2.03225,2.03228,13196967.0
2007-10-05 05:55:00,2.03225,2.03225,2.03167,2.03183,8468413.0
2007-10-05 05:56:00,2.03188,2.03211,2.03188,2.03211,1490344.0
2007-10-05 05:57:00,2.03234,2.03252,2.03224,2.03252,2856521.0
2007-10-05 05:58:00,2.03261,2.03261,2.03168,2.03168,17890138.0
2007-10-05 06:00:00,2.03182,2.03228,2.03182,2.03228,5878007.0
2007-10-05 06:01:00,2.03236,2.03275,2.03232,2.03232,4426512.0
2007-10-05 06:02:00,2.03233,2.03247,2.03224,2.03234,14150501.0
2007-10-05 06:03:00,2.03224,2.03231,2.03206,2.03206,2479892.0
2007-10-05 06:04:00,2.03222,2.0323,2.03213,2.03213,8631389.0
2007-10-05 06:05:00,2.03205,2.03205,2.03153,2.03203,5037705.0
2007-10-05 06:06:00,2.03213,2.03235,2.03213,2.03235,1886301.0
2007-10-05 06:07:00,2.03241,2.03252,2.03241,2.03251,6073549.0
2007-10-05 06:08:00,2.03262,2.03262,2.03215,2.03215,6825811.0
2007-10-05 06:09:00,2.03189,2.03189,2.03155,2.03165,12888160.0
2007-10-05 06:10:00,2.03175,2.03241,2.03175,2.03241,8708204.0
2007-10-05 06:12:00,2.03245,2.03249,2.03238,2.03242,8904373.0
2007-10-05 06:13:00,2.03252,2.03264,2.03237,2.03237,3078897.0
2007-10-05 06:14:00,2.0323,2.0323,2.03189,2.03228,6212725.0
2007-10-05 06:15:00,2.03225,2.03245,2.03213,2.03245,3587736.0
2007-10-05 06:16:00,2.03236,2.03236,2.03221,2.03221,3491205.0
2007-10-05 06:17:00,2.03231,2.03238,2.03231,2.03235,5477118.0
2007-10-05 06:18:00,2.03242,2.03266,2.03234,2.03266,7045028.0
2007-10-05 06:19:00,2.03257,2.03257,2.03237,2.03237,2946445.0
2007-10-05 06:20:00,2.03226,2.03258,2.0321,2.03246,6838875.0
2007-10-05 06:21:00,2.03248,2.0325,2.03245,2.03246,2289007.0
2007-10-05 06:22:00,2.03252,2.03266,2.03237,2.03266,3969187.0
2007-10-05 06:23:00,2.03263,2.03263,2.0325,2.03253,6557847.0
2007-10-05 06:24:00,2.0324,2.0324,2.03204,2.03205,15087851.0
2007-10-05 06:25:00,2.0323,2.03252,2.0323,2.03245,13435908.0
2007-10-05 06:26:00,2.03244,2.03249,2.03192,2.03197,4875957.0
2007-10-05 06:27:00,2.03217,2.03219,2.03208,2.03215,5829668.0
2007-10-05 06:28:00,2.03216,2.0323,2.03211,2.03211,3191482.0
2007-10-05 06:29:00,2.03194,2.03194,2.03178,2.03193,1704028.0
2007-10-05 06:30:00,2.03187,2.03206,2.03166,2.03205,5429355.0
2007-10-05 06:31:00,2.03197,2.03234,2.03187,2.03222,9329278.0
2007-10-05 06:32:00,2.03225,2.03225,2.03211,2.03211,13635431.0
2007-10-05 06:33:00,2.03202,2.03202,2.03165,2.03193,9366613.0
2007-10-05 06:34:00,2.03196,2.03208,2.03191,2.03208,2769511.0
2007-10-05 06:35:00,2.03171,2.03213,2.03171,2.03196,4677615.0
2007-10-05 06:36:00,2.03213,2.03213,2.03205,2.03207,12451628.0
2007-10-05 06:37:00,2.03199,2.03199,2.03178,2.03189,6558489.0
2007-10-05 06:38:00,2.03191,2.03191,2.03174,2.03182,14863367.0
2007-10-05 06:39:00,2.03185,2.03206,2.03178,2.03193,23484663.0
2007-10-05 06:40:00,2.0318,2.0318,2.03129,2.03129,39559050.0
2007-10-05 06:42:00,2.03153,2.0319,2.03153,2.03185,15987287.0
2007-10-05 06:44:00,2.03182,2.03196,2.03182,2.03196,488756.0
2007-10-05 06:45:00,2.03196,2.03196,2.03184,2.03186,3787690.0
2007-10-05 06:46:00,2.03185,2.03185,2.03145,2.03178,2060492.0
2007-10-05 06:47:00,2.03179,2.032,2.03179,2.032,3994662.0
2007-10-05 06:48:00,2.03201,2.03201,2.03175,2.03178,7770582.0
2007-10-05 06:49:00,2.03163,2.03163,2.03131,2.03131,1008969.0
2007-10-05 06:50:00,2.03128,2.03162,2.03128,2.03162,10884068.0
2007-10-05 06:51:00,2.03168,2.03169,2.03154,2.0316,12363231.0
2007-10-05 06:52:00,2.03156,2.0317,2.03156,2.0317,4484330.0
2007-10-05 06:53:00,2.03172,2.03172,2.03152,2.03158,3632674.0
2007-10-05 06:54:00,2.03155,2.03158,2.03137,2.03153,8445558.0
2007-10-05 06:55:00,2.03164,2.03179,2.03146,2.03159,9339282.0
2007-10-05 06:56:00,2.03152,2.03152,2.03134,2.03134,5083881.0
2007-10-05 06:57:00,2.03129,2.03142,2.03093,2.03142,9310266.0
2007-10-05 06:58:00,2.03144,2.03156,2.03132,2.03139,6375872.0
2007-10-05 06:59:00,2.03146,2.03154,2.03136,2.03136,1150950.0
2007-10-05 07:00:00,2.03142,2.03154,2.03142,2.03151,33177895.0
2007-10-05 07:01:00,2.03151,2.03181,2.03146,2.03159,7224636.0
2007-10-05 07:02:00,2.03147,2.03162,2.03147,2.03152,5919036.0
2007-10-05 07:03:00,2.0314,2.0319,2.03138,2.03168,25869830.0
2007-10-05 07:04:00,2.03172,2.03172,2.03135,2.03155,825833.0
2007-10-05 07:05:00,2.03154,2.03156,2.0311,2.03144,3762081.0
2007-10-05 07:06:00,2.03143,2.03148,2.03133,2.03135,7039548.0
2007-10-05 07:07:00,2.03143,2.03143,2.03124,2.0313,6721854.0
2007-10-05 07:08:00,2.03087,2.03135,2.03087,2.03126,2389092.0
2007-10-05 07:09:00,2.03111,2.03136,2.03087,2.03136,7227713.0
2007-10-05 07:10:00,2.03157,2.03181,2.03157,2.03161,18773190.0
2007-10-05 07:11:00,2.03152,2.03152,2.03145,2.03147,18821992.0
2007-10-05 07:12:00,2.03152,2.03158,2.0314,2.03154,7737189.0
2007-10-05 07:13:00,2.03154,2.03177,2.03154,2.03177,7727777.0
2007-10-05 07:14:00,2.03172,2.03183,2.03161,2.03182,1130759.0
2007-10-05 07:15:00,2.03179,2.03186,2.0316,2.0316,4790120.0
2007-10-05 07:16:00,2.03157,2.03176,2.03154,2.03176,2700108.0
2007-10-05 07:17:00,2.03186,2.03201,2.03185,2.03201,9205603.0
2007-10-05 07:18:00,2.03192,2.03192,2.03173,2.03188,4130396.0
2007-10-05 07:19:00,2.03204,2.03214,2.03204,2.03214,2109360.0
2007-10-05 07:20:00,2.03209,2.03211,2.03191,2.03194,1798698.0
2007-10-05 07:21:00,2.03193,2.03232,2.03193,2.03232,4883599.0
2007-10-05 07:22:00,2.03235,2.03245,2.0323,2.03233,2771539.0
2007-10-05 07:23:00,2.03218,2.03218,2.03198,2.03203,4299087.0
2007-10-05 07:24:00,2.03205,2.0322,2.03205,2.0322,4094269.0
2007-10-05 07:25:00,2.03227,2.03228,2.03214,2.03227,787576.0
2007-10-05 07:26:00,2.03225,2.03225,2.03195,2.03195,3864140.0
2007-10-05 07:27:00,2.03181,2.03181,2.03154,2.03159,2368527.0
2007-10-05 07:28:00,2.03154,2.03185,2.03129,2.03129,5056348.0
2007-10-05 07:29:00,2.03125,2.03157,2.03118,2.03157,3758669.0
2007-10-05 07:30:00,2.03141,2.03141,2.03088,2.03088,8645156.0
2007-10-05 07:31:00,2.03078,2.03086,2.03062,2.03086,15797076.0
2007-10-05 07:32:00,2.03082,2.03082,2.0306,2.03078,6985289.0
2007-10-05 07:33:00,2.03075,2.03075,2.03051,2.03062,5208389.0
2007-10-05 07:34:00,2.03054,2.0306,2.03048,2.03048,7234746.0
2007-10-05 07:35:00,2.03046,2.03067,2.03046,2.03067,12056473.0
2007-10-05 07:36:00,2.03075,2.03097,2.0307,2.03097,17196379.0
2007-10-05 07:37:00,2.03102,2.03109,2.03085,2.03104,4283592.0
2007-10-05 07:38:00,2.03111,2.03127,2.03111,2.03127,3913318.0
2007-10-05 07:39:00,2.03121,2.03121,2.0308,2.0308,12193383.0
2007-10-05 07:40:00,2.03071,2.03074,2.0306,2.03074,5017981.0
2007-10-05 07:41:00,2.03075,2.03077,2.03069,2.03075,3751149.0
2007-10-05 07:42:00,2.03086,2.03112,2.03085,2.03112,2815607.0
2007-10-05 07:43:00,2.03114,2.03114,2.03107,2.03114,3739241.0
2007-10-05 07:44:00,2.03114,2.03132,2.03103,2.03132,5262957.0
2007-10-05 07:45:00,2.03143,2.03154,2.03143,2.03148,16532735.0
2007-10-05 07:46:00,2.03154,2.03154,2.03129,2.03136,2942039.0
2007-10-05 07:47:00,2.03132,2.03132,2.03089,2.03089,19453982.0
2007-10-05 07:48:00,2.03082,2.03095,2.03071,2.03095,13402286.0
2007-10-05 07:49:00,2.03102,2.03116,2.03102,2.03107,2153805.0
2007-10-05 07:50:00,2.03114,2.0312,2.03098,2.03117,9369919.0
2007-10-05 07:51:00,2.03125,2.03157,2.03125,2.03157,1250312.0
2007-10-05 07:52:00,2.0317,2.03194,2.0317,2.03181,2027325.0
2007-10-05 07:53:00,2.03188,2.03211,2.03182,2.03182,10390501.0
2007-10-05 07:54:00,2.03205,2.03263,2.03205,2.03263,4415551.0
2007-10-05 07:55:00,2.03263,2.03294,2.03263,2.03294,5750565.0
2007-10-05 07:56:00,2.03303,2.03323,2.03297,2.03297,13127719.0
2007-10-05 07:57:00,2.03294,2.03294,2.0327,2.03273,857540.0
2007-10-05 07:58:00,2.03263,2.0327,2.03233,2.03233,16611019.0
2007-10-05 07:59:00,2.03237,2.03277,2.03235,2.03276,9296846.0
2007-10-05 08:00:00,2.03285,2.03334,2.03282,2.03331,13028444.0
2007-10-05 08:01:00,2.03341,2.03347,2.03324,2.03347,12738722.0
2007-10-05 08:02:00,2.03314,2.03362,2.03314,2.0332,2451685.0
2007-10-05 08:03:00,2.03309,2.03327,2.03293,2.03327,3602727.0
2007-10-05 08:04:00,2.03315,2.03315,2.03277,2.03284,6007982.0
2007-10-05 08:05:00,2.03293,2.03296,2.03287,2.03288,3283405.0
2007-10-05 08:06:00,2.03276,2.03295,2.03276,2.03276,2518904.0
2007-10-05 08:07:00,2.0326,2.0326,2.03057,2.03057,2188588.0
2007-10-05 08:08:00,2.03195,2.03195,2.03171,2.03173,3554177.0
2007-10-05 08:09:00,2.0318,2.03183,2.03171,2.03171,15529854.0
2007-10-05 08:10:00,2.03166,2.0317,2.03163,2.03163,11968649.0
2007-10-05 08:11:00,2.03176,2.03195,2.03139,2.03139,13027411.0
2007-10-05 08:12:00,2.03181,2.03181,2.0316,2.0316,3656126.0
2007-10-05 08:13:00,2.03153,2.03154,2.03133,2.03147,9040149.0
2007-10-05 08:14:00,2.03159,2.03165,2.03129,2.03139,1225465.0
2007-10-05 08:15:00,2.03131,2.03143,2.03131,2.03143,9076435.0
2007-10-05 08:16:00,2.03131,2.03141,2.03126,2.03134,2823574.0
2007-10-05 08:17:00,2.0313,2.03145,2.0313,2.0313,9880925.0
2007-10-05 08:18:00,2.03122,2.03122,2.03103,2.03117,3534425.0
2007-10-05 08:19:00,2.03115,2.03147,2.03115,2.03146,4584416.0
2007-10-05 08:20:00,2.03153,2.0318,2.03153,2.0318,5849538.0
2007-10-05 08:21:00,2.03178,2.03181,2.03158,2.03181,2636689.0
2007-10-05 08:22:00,2.03192,2.03192,2.03179,2.03181,2592808.0
2007-10-05 08:23:00,2.03184,2.03184,2.03172,2.03174,10641322.0
2007-10-05 08:24:00,2.0317,2.03177,2.03166,2.03172,9470670.0
2007-10-05 08:25:00,2.03162,2.03162,2.03118,2.03118,6029228.0
2007-10-05 08:26:00,2.03111,2.03119,2.03107,2.03117,2004162.0
2007-10-05 08:27:00,2.03112,2.03128,2.03112,2.03118,6085236.0
2007-10-05 08:28:00,2.0312,2.0315,2.0311,2.0315,1099851.0
2007-10-05 08:29:00,2.03155,2.0316,2.03133,2.0316,2099545.0
2007-10-05 08:30:00,2.03163,2.0317,2.0316,2.0317,40808071.0
2007-10-05 08:31:00,2.03167,2.03183,2.03161,2.03183,13714347.0
2007-10-05 08:32:00,2.03181,2.03181,2.03159,2.03174,5148599.0
2007-10-05 08:33:00,2.03195,2.03214,2.03195,2.03214,13683926.0
2007-10-05 08:34:00,2.03217,2.03229,2.03216,2.03229,4175064.0
2007-10-05 08:35:00,2.03174,2.03232,2.03174,2.03202,2652016.0
2007-10-05 08:36:00,2.03197,2.03197,2.03184,2.03189,9438104.0
2007-10-05 08:37:00,2.03186,2.03186,2.0317,2.0317,10486695.0
2007-10-05 08:38:00,2.03171,2.03185,2.0316,2.03185,15826531.0
2007-10-05 08:39:00,2.03184,2.03184,2.03172,2.0318,3574828.0
2007-10-05 08:40:00,2.03175,2.03183,2.03163,2.03183,7393550.0
2007-10-05 08:41:00,2.03179,2.03179,2.03157,2.03157,6373548.0
2007-10-05 08:42:00,2.03157,2.0316,2.03152,2.03152,4325475.0
2007-10-05 08:43:00,2.03168,2.03168,2.03152,2.03162,3686704.0
2007-10-05 08:44:00,2.03161,2.03161,2.0311,2.03129,8279153.0
2007-10-05 08:45:00,2.03127,2.0314,2.03127,2.0314,2177128.0
2007-10-05 08:46:00,2.03136,2.03146,2.03125,2.03125,4717462.0
2007-10-05 08:47:00,2.03098,2.03098,2.03072,2.03072,35168905.0
2007-10-05 08:48:00,2.03075,2.03089,2.03075,2.03089,1315447.0
2007-10-05 08:49:00,2.03082,2.031,2.03079,2.031,4710916.0
2007-10-05 08:50:00,2.03096,2.031,2.03084,2.03096,2232112.0
2007-10-05 08:51:00,2.03106,2.03128,2.03095,2.03117,10941077.0
2007-10-05 08:52:00,2.03125,2.03125,2.03106,2.03106,5447709.0
2007-10-05 08:53:00,2.03126,2.03142,2.03112,2.03132,5948275.0
2007-10-05 08:54:00,2.03129,2.03134,2.02984,2.03101,7588826.0
2007-10-05 08:55:00,2.03067,2.03082,2.03059,2.03065,8979446.0
2007-10-05 08:56:00,2.03068,2.03068,2.0301,2.0301,6349763.0
2007-10-05 08:57:00,2.02992,2.02992,2.02956,2.02956,3635762.0
2007-10-05 08:58:00,2.0297,2.02974,2.02956,2.02962,784556.0
2007-10-05 08:59:00,2.02954,2.0298,2.02945,2.0298,5105351.0
2007-10-05 09:00:00,2.02974,2.02974,2.0294,2.0295,1157161.0
2007-10-05 09:01:00,2.02929,2.02929,2.02873,2.02873,8666098.0
2007-10-05 09:02:00,2.02876,2.02876,2.02856,2.02856,9269842.0
2007-10-05 09:03:00,2.02832,2.02832,2.02757,2.02757,8265283.0
2007-10-05 09:04:00,2.02745,2.02745,2.02718,2.02741,7974390.0
2007-10-05 09:05:00,2.02738,2.0277,2.02721,2.0277,4115870.0
2007-10-05 09:06:00,2.02796,2.02846,2.02796,2.02846,11860829.0
2007-10-05 09:07:00,2.02845,2.02845,2.02817,2.02822,6696248.0
2007-10-05 09:08:00,2.02824,2.02824,2.02805,2.0281,28454599.0
2007-10-05 09:09:00,2.02809,2.02809,2.02777,2.02777,4032026.0
2007-10-05 09:10:00,2.02797,2.02809,2.0279,2.02794,10370175.0
2007-10-05 09:11:00,2.0279,2.02791,2.02771,2.02787,3657058.0
2007-10-05 09:12:00,2.0281,2.02818,2.02774,2.02806,4212384.0
2007-10-05 09:13:00,2.0283,2.02849,2.0283,2.02839,11185459.0
2007-10-05 09:14:00,2.02835,2.02835,2.0278,2.0278,6439332.0
2007-10-05 09:15:00,2.02785,2.02785,2.02746,2.02746,13067330.0
2007-10-05 09:16:00,2.02717,2.02749,2.02717,2.02729,11237915.0
2007-10-05 09:17:00,2.0272,2.0273,2.02702,2.0273,27832855.0
2007-10-05 09:18:00,2.02729,2.02766,2.02729,2.02766,1946236.0
2007-10-05 09:19:00,2.02772,2.02792,2.02772,2.02773,3141816.0
2007-10-05 09:20:00,2.02767,2.02767,2.02742,2.02751,2812910.0
2007-10-05 09:21:00,2.02749,2.02765,2.02744,2.02751,6057616.0
2007-10-05 09:22:00,2.02748,2.0278,2.02748,2.0277,1903380.0
2007-10-05 09:23:00,2.02781,2.02807,2.02781,2.02795,8800371.0
2007-10-05 09:24:00,2.02795,2.02809,2.02795,2.02804,7324076.0
2007-10-05 09:25:00,2.02799,2.02799,2.02765,2.02776,9954947.0
2007-10-05 09:26:00,2.02766,2.02766,2.02743,2.02756,2721446.0
2007-10-05 09:27:00,2.02765,2.02765,2.02719,2.02729,5700380.0
2007-10-05 09:28:00,2.02744,2.02787,2.02744,2.02787,10191575.0
2007-10-05 09:29:00,2.02791,2.02839,2.0279,2.02839,9173239.0
2007-10-05 09:30:00,2.02858,2.02863,2.02845,2.02845,8528256.0
2007-10-05 09:31:00,2.02846,2.02846,2.02815,2.02815,3370595.0
2007-10-05 09:32:00,2.02816,2.02851,2.02816,2.02851,3781581.0
2007-10-05 09:33:00,2.02858,2.02875,2.02858,2.02872,18453019.0
2007-10-05 09:34:00,2.02875,2.02886,2.02875,2.02882,3336298.0
2007-10-05 09:35:00,2.02866,2.02866,2.02805,2.02851,3355020.0
2007-10-05 09:36:00,2.02877,2.02903,2.02877,2.02903,47812025.0
2007-10-05 09:37:00,2.0289,2.02915,2.0289,2.02915,19807638.0
2007-10-05 09:38:00,2.02923,2.0294,2.02919,2.0294,12981624.0
2007-10-05 09:39:00,2.02928,2.02976,2.02928,2.02976,12236622.0
2007-10-05 09:40:00,2.02965,2.02999,2.02965,2.02999,13001298.0
2007-10-05 09:41:00,2.02986,2.03003,2.02986,2.02999,6716215.0
2007-10-05 09:42:00,2.03003,2.03005,2.02994,2.02994,6038587.0
2007-10-05 09:43:00,2.02997,2.03006,2.02984,2.03006,27167495.0
2007-10-05 09:44:00,2.03004,2.03004,2.0297,2.0297,4660951.0
2007-10-05 09:45:00,2.02965,2.02965,2.02929,2.02929,2094743.0
2007-10-05 09:46:00,2.02929,2.0293,2.02916,2.02927,13081810.0
2007-10-05 09:47:00,2.02931,2.02936,2.02917,2.02929,4844568.0
2007-10-05 09:48:00,2.02938,2.02945,2.02932,2.02936,4680286.0
2007-10-05 09:49:00,2.02926,2.02926,2.02895,2.02895,3582416.0
2007-10-05 09:50:00,2.0289,2.02895,2.02866,2.02895,4553479.0
2007-10-05 09:51:00,2.02906,2.0293,2.02906,2.02914,8881914.0
2007-10-05 09:52:00,2.02912,2.02912,2.02889,2.02892,3752684.0
2007-10-05 09:53:00,2.02885,2.02888,2.02852,2.02852,10512782.0
2007-10-05 09:54:00,2.0285,2.02863,2.02848,2.02861,10910608.0
2007-10-05 09:55:00,2.02862,2.02862,2.02825,2.02825,17622490.0
2007-10-05 09:56:00,2.02799,2.02799,2.02757,2.02776,3071502.0
2007-10-05 09:57:00,2.02768,2.02778,2.02759,2.02778,17902995.0
2007-10-05 09:58:00,2.02788,2.02827,2.02788,2.02827,3458070.0
2007-10-05 09:59:00,2.02834,2.02856,2.02834,2.02856,3748568.0
2007-10-05 10:00:00,2.0286,2.02869,2.02856,2.02867,6055290.0
2007-10-05 10:01:00,2.02864,2.02876,2.0285,2.02876,20743477.0
2007-10-05 10:02:00,2.02878,2.02892,2.0287,2.0287,17811764.0
2007-10-05 10:03:00,2.02872,2.02924,2.02751,2.02924,10427594.0
2007-10-05 10:04:00,2.02917,2.02919,2.02896,2.02896,2830514.0
2007-10-05 10:05:00,2.02893,2.02893,2.02876,2.02882,6723045.0
2007-10-05 10:06:00,2.02868,2.02868,2.0284,2.02846,3939327.0
2007-10-05 10:07:00,2.02834,2.02834,2.02793,2.02793,1698828.0
2007-10-05 10:08:00,2.028,2.028,2.02772,2.02791,2142360.0
2007-10-05 10:09:00,2.02793,2.028,2.02772,2.02773,15691870.0
2007-10-05 10:10:00,2.02758,2.02803,2.02758,2.02803,2772028.0
2007-10-05 10:11:00,2.02808,2.02808,2.02745,2.02745,15158226.0
2007-10-05 10:12:00,2.02779,2.02789,2.02778,2.02787,4987890.0
2007-10-05 10:13:00,2.02784,2.02784,2.02723,2.02756,3225178.0
2007-10-05 10:14:00,2.0276,2.02779,2.02727,2.02727,7491456.0
2007-10-05 10:15:00,2.02744,2.02845,2.02737,2.02845,12858343.0
2007-10-05 10:16:00,2.0287,2.02886,2.02833,2.02833,1412098.0
2007-10-05 10:17:00,2.02818,2.02818,2.02754,2.02754,8051362.0
2007-10-05 10:18:00,2.02726,2.02726,2.02706,2.02706,2529190.0
2007-10-05 10:19:00,2.027,2.02723,2.027,2.02723,1512860.0
2007-10-05 10:20:00,2.02693,2.02709,2.02693,2.02709,1703650.0
2007-10-05 10:21:00,2.02722,2.0273,2.02713,2.02713,9220570.0
2007-10-05 10:22:00,2.02701,2.02701,2.02642,2.02642,1258837.0
2007-10-05 10:23:00,2.02633,2.02644,2.02598,2.02642,4974968.0
2007-10-05 10:24:00,2.02632,2.02678,2.02632,2.02673,19898262.0
2007-10-05 10:25:00,2.02682,2.02699,2.02667,2.02699,2574292.0
2007-10-05 10:26:00,2.02707,2.02711,2.02695,2.02695,11225071.0
2007-10-05 10:27:00,2.02677,2.02684,2.02661,2.02661,7979309.0
2007-10-05 10:28:00,2.0266,2.0268,2.02653,2.02668,1864804.0
2007-10-05 10:29:00,2.02663,2.02683,2.0266,2.02683,8631992.0
2007-10-05 10:30:00,2.0269,2.02711,2.02685,2.02711,1360231.0
2007-10-05 10:31:00,2.02723,2.02755,2.02723,2.02743,2259991.0
2007-10-05 10:32:00,2.02731,2.02731,2.027,2.02719,8738116.0
2007-10-05 10:33:00,2.02712,2.02716,2.027,2.02714,12144025.0
2007-10-05 10:34:00,2.02717,2.02733,2.02709,2.02709,4967897.0
2007-10-05 10:35:00,2.027,2.027,2.02661,2.02673,4839432.0
2007-10-05 10:36:00,2.02668,2.02668,2.02641,2.02641,5252867.0
2007-10-05 10:37:00,2.02653,2.02653,2.02635,2.02636,20495694.0
2007-10-05 10:38:00,2.02634,2.02634,2.02606,2.02606,10461469.0
2007-10-05 10:39:00,2.02607,2.02677,2.02607,2.02677,4938081.0
2007-10-05 10:40:00,2.02675,2.02735,2.02675,2.02727,1162769.0
2007-10-05 10:41:00,2.02714,2.02714,2.02696,2.02706,2010578.0
2007-10-05 10:42:00,2.02694,2.02697,2.02674,2.02694,8257494.0
2007-10-05 10:43:00,2.02684,2.02712,2.02684,2.02712,10052311.0
2007-10-05 10:44:00,2.02705,2.02726,2.02705,2.02725,6696191.0
2007-10-05 10:45:00,2.02727,2.02778,2.02727,2.02778,8557548.0
2007-10-05 10:46:00,2.02789,2.02821,2.02789,2.02821,7224860.0
2007-10-05 10:47:00,2.02823,2.02829,2.02823,2.02827,3009017.0
2007-10-05 10:48:00,2.02831,2.02832,2.02786,2.02797,2067105.0
2007-10-05 10:49:00,2.02783,2.02795,2.02783,2.02793,6542014.0
2007-10-05 10:50:00,2.02796,2.02807,2.02792,2.02807,5288174.0
2007-10-05 10:51:00,2.02797,2.02797,2.02772,2.02789,4409081.0
2007-10-05 10:52:00,2.0279,2.02815,2.0279,2.02815,10142202.0
2007-10-05 10:53:00,2.02828,2.02851,2.02826,2.02839,4204724.0
2007-10-05 10:54:00,2.02853,2.02885,2.02853,2.02865,4799030.0
2007-10-05 10:55:00,2.02867,2.02871,2.02854,2.02864,4079650.0
2007-10-05 10:56:00,2.02867,2.0287,2.02841,2.02841,4921595.0
2007-10-05 10:57:00,2.02855,2.02861,2.02835,2.02835,5495367.0
2007-10-05 10:58:00,2.02833,2.02837,2.02814,2.02837,6115207.0
2007-10-05 10:59:00,2.02836,2.02846,2.02785,2.02785,3580208.0
2007-10-05 11:00:00,2.02765,2.02765,2.02748,2.02754,241800.0
2007-10-05 11:01:00,2.02753,2.02811,2.02753,2.02811,13603482.0
2007-10-05 11:02:00,2.02805,2.02805,2.02751,2.02751,8059836.0
2007-10-05 11:03:00,2.02753,2.02772,2.02748,2.02748,7020995.0
2007-10-05 11:04:00,2.02756,2.02765,2.02746,2.02746,6985420.0
2007-10-05 11:05:00,2.02729,2.02729,2.02686,2.02686,39983249.0
2007-10-05 11:06:00,2.02691,2.02696,2.02682,2.02682,2211996.0
2007-10-05 11:07:00,2.02694,2.027,2.02691,2.027,4167393.0
2007-10-05 11:08:00,2.02715,2.02743,2.02591,2.0273,2837173.0
2007-10-05 11:09:00,2.02736,2.02768,2.02727,2.02768,1017180.0
2007-10-05 11:10:00,2.02764,2.02801,2.02764,2.02801,8786131.0
2007-10-05 11:11:00,2.02816,2.02877,2.02816,2.02877,2871594.0
2007-10-05 11:12:00,2.02869,2.02869,2.02846,2.02846,13821931.0
2007-10-05 11:13:00,2.02845,2.02881,2.02845,2.02881,28358176.0
2007-10-05 11:14:00,2.02887,2.02912,2.02881,2.02912,4626413.0
2007-10-05 11:15:00,2.02908,2.02908,2.0285,2.0285,4479116.0
2007-10-05 11:16:00,2.02859,2.0286,2.0282,2.0282,3836541.0
2007-10-05 11:17:00,2.02795,2.02795,2.02773,2.02777,12141837.0
2007-10-05 11:18:00,2.0276,2.0276,2.02741,2.02742,4389659.0
2007-10-05 11:19:00,2.02726,2.02749,2.02726,2.02749,6734839.0
2007-10-05 11:20:00,2.02748,2.02748,2.02685,2.02685,11263579.0
2007-10-05 11:21:00,2.02693,2.02693,2.02659,2.02663,6134986.0
2007-10-05 11:22:00,2.02653,2.02672,2.02647,2.02672,5094387.0
2007-10-05 11:23:00,2.02679,2.02679,2.02668,2.02668,16101969.0
2007-10-05 11:24:00,2.02655,2.02672,2.02624,2.02672,10463556.0
2007-10-05 11:25:00,2.02676,2.02676,2.02639,2.0265,1220811.0
2007-10-05 11:26:00,2.02654,2.02667,2.02649,2.02658,5979916.0
2007-10-05 11:27:00,2.02659,2.02669,2.02621,2.02621,8273147.0
2007-10-05 11:28:00,2.02603,2.02604,2.02589,2.02592,1593120.0
2007-10-05 11:29:00,2.02597,2.02597,2.02569,2.02578,5690643.0
2007-10-05 11:30:00,2.02591,2.02613,2.02591,2.02613,8423305.0
2007-10-05 11:31:00,2.0262,2.02694,2.0262,2.02688,2564861.0
2007-10-05 11:32:00,2.0268,2.0268,2.02618,2.02632,1699952.0
2007-10-05 11:33:00,2.02628,2.02643,2.02605,2.0263,8460832.0
2007-10-05 11:34:00,2.02629,2.0267,2.02629,2.0267,4265678.0
2007-10-05 11:35:00,2.02681,2.02718,2.02674,2.02718,10903392.0
2007-10-05 11:36:00,2.02718,2.02718,2.02674,2.02674,2832738.0
2007-10-05 11:37:00,2.02654,2.02654,2.02624,2.02639,5540718.0
2007-10-05 11:38:00,2.02631,2.02653,2.02631,2.02638,23127364.0
2007-10-05 11:39:00,2.0264,2.02663,2.02639,2.02663,5013642.0
2007-10-05 11:40:00,2.02676,2.02682,2.02668,2.02675,1996054.0
2007-10-05 11:41:00,2.02681,2.02712,2.02681,2.02694,17265817.0
2007-10-05 11:42:00,2.02699,2.02706,2.02686,2.02706,5067466.0
2007-10-05 11:43:00,2.02714,2.02724,2.02706,2.02711,1760325.0
2007-10-05 11:44:00,2.02715,2.02729,2.0271,2.02729,16311004.0
2007-10-05 11:45:00,2.02734,2.02754,2.02731,2.02745,5772324.0
2007-10-05 11:46:00,2.02738,2.02786,2.02738,2.02772,1768861.0
2007-10-05 11:47:00,2.02754,2.02754,2.02723,2.02732,9477027.0
2007-10-05 11:48:00,2.02725,2.02792,2.02725,2.02792,21358387.0
2007-10-05 11:49:00,2.02794,2.02794,2.02773,2.02777,668300.0
2007-10-05 11:50:00,2.0277,2.02773,2.02761,2.02761,4949448.0
2007-10-05 11:51:00,2.02755,2.02763,2.02737,2.02737,14844167.0
2007-10-05 11:52:00,2.02729,2.02729,2.02684,2.02684,592476.0
2007-10-05 11:53:00,2.02674,2.02674,2.02643,2.02643,9703593.0
2007-10-05 11:54:00,2.02628,2.02628,2.02606,2.02611,16275339.0
2007-10-05 11:55:00,2.02606,2.02618,2.02604,2.02616,5059794.0
2007-10-05 11:56:00,2.02622,2.02645,2.02622,2.02645,10062517.0
2007-10-05 11:57:00,2.02663,2.02699,2.02663,2.02699,1592701.0
2007-10-05 11:58:00,2.0271,2.02738,2.0271,2.02737,1943003.0
2007-10-05 11:59:00,2.02727,2.02727,2.02696,2.02709,7304895.0
2007-10-05 12:00:00,2.027,2.027,2.02672,2.02675,18829920.0
2007-10-05 12:01:00,2.02698,2.02706,2.02689,2.02693,25216326.0
2007-10-05 12:02:00,2.02688,2.027,2.02683,2.027,8028735.0
2007-10-05 12:03:00,2.02698,2.02698,2.02641,2.02696,14463582.0
2007-10-05 12:04:00,2.02696,2.02733,2.02696,2.02701,5066092.0
2007-10-05 12:05:00,2.02706,2.02711,2.0268,2.02697,5994958.0
2007-10-05 12:06:00,2.02706,2.02722,2.02703,2.02718,2893719.0
2007-10-05 12:07:00,2.02718,2.02721,2.027,2.027,23416833.0
2007-10-05 12:08:00,2.02682,2.027,2.02682,2.027,4216995.0
2007-10-05 12:09:00,2.027,2.02714,2.02697,2.02697,5598448.0
2007-10-05 12:10:00,2.02704,2.02766,2.02704,2.02766,7875875.0
2007-10-05 12:11:00,2.02755,2.02755,2.02729,2.02737,13717470.0
2007-10-05 12:12:00,2.02754,2.02778,2.02754,2.02767,2423597.0
2007-10-05 12:13:00,2.02771,2.02771,2.02727,2.02727,8640778.0
2007-10-05 12:14:00,2.02721,2.02737,2.02712,2.02712,3996745.0
2007-10-05 12:15:00,2.02721,2.02738,2.02706,2.02706,16945228.0
2007-10-05 12:16:00,2.02696,2.02721,2.02687,2.02721,5803407.0
2007-10-05 12:17:00,2.02723,2.02723,2.02696,2.02696,12798156.0
2007-10-05 12:18:00,2.02688,2.02688,2.02662,2.0267,2694345.0
2007-10-05 12:19:00,2.02669,2.02683,2.02655,2.02655,5975363.0
2007-10-05 12:20:00,2.02661,2.02665,2.02626,2.02626,13573077.0
2007-10-05 12:21:00,2.02631,2.02639,2.02591,2.02622,26231942.0
2007-10-05 12:22:00,2.02621,2.02643,2.02621,2.02643,5422945.0
2007-10-05 12:23:00,2.02655,2.02691,2.02647,2.02691,4460818.0
2007-10-05 12:24:00,2.02686,2.02686,2.02658,2.02669,8256452.0
2007-10-05 12:25:00,2.02646,2.02646,2.02618,2.02629,3527462.0
2007-10-05 12:26:00,2.02631,2.02631,2.026,2.02617,9599261.0
2007-10-05 12:27:00,2.02628,2.02628,2.02595,2.0261,5677742.0
2007-10-05 12:28:00,2.02611,2.02624,2.02605,2.02618,448597.0
2007-10-05 12:29:00,2.02612,2.02612,2.02589,2.02594,3405180.0
2007-10-05 12:30:00,2.02608,2.02621,2.02608,2.02617,6226866.0
2007-10-05 12:31:00,2.02617,2.0263,2.0261,2.0263,7271988.0
2007-10-05 12:32:00,2.02656,2.02692,2.02656,2.02663,16391663.0
2007-10-05 12:33:00,2.02662,2.02662,2.02607,2.02607,8600866.0
2007-10-05 12:34:00,2.02599,2.02652,2.02599,2.02652,5217650.0
2007-10-05 12:35:00,2.02648,2.02681,2.02648,2.02674,27592512.0
2007-10-05 12:36:00,2.02695,2.02695,2.02663,2.02675,11008385.0
2007-10-05 12:37:00,2.02664,2.02664,2.02619,2.02619,3524803.0
2007-10-05 12:38:00,2.0262,2.0262,2.02592,2.02597,1429919.0
2007-10-05 12:39:00,2.02595,2.02595,2.02544,2.02553,5845876.0
2007-10-05 12:40:00,2.02546,2.02546,2.02513,2.02513,1272320.0
2007-10-05 12:41:00,2.02518,2.02518,2.02475,2.02475,4978379.0
2007-10-05 12:42:00,2.02486,2.02493,2.0248,2.0248,3651519.0
2007-10-05 12:43:00,2.0248,2.02499,2.02475,2.02499,8456923.0
2007-10-05 12:44:00,2.02507,2.02537,2.02507,2.02529,4392954.0
2007-10-05 12:45:00,2.02535,2.02546,2.02519,2.02538,9756700.0
2007-10-05 12:46:00,2.02523,2.02555,2.02513,2.02552,2965935.0
2007-10-05 12:47:00,2.02534,2.02547,2.025,2.02547,4079362.0
2007-10-05 12:48:00,2.02556,2.02556,2.02496,2.02548,17997239.0
2007-10-05 12:49:00,2.02563,2.02649,2.02563,2.02649,2399587.0
2007-10-05 12:50:00,2.02655,2.0268,2.02642,2.02642,11582077.0
2007-10-05 12:51:00,2.02654,2.02676,2.0263,2.02668,2619213.0
2007-10-05 12:52:00,2.02648,2.02652,2.02628,2.02628,5563771.0
2007-10-05 12:53:00,2.02605,2.02615,2.02596,2.02615,13932189.0
2007-10-05 12:54:00,2.02623,2.02704,2.02623,2.02704,4607545.0
2007-10-05 12:55:00,2.02702,2.02705,2.02685,2.02699,2403469.0
2007-10-05 12:56:00,2.02686,2.02686,2.02625,2.02625,19875313.0
2007-10-05 12:57:00,2.02628,2.02661,2.02628,2.02661,6841410.0
2007-10-05 12:58:00,2.02677,2.02749,2.02677,2.02715,5585792.0
2007-10-05 12:59:00,2.02702,2.02702,2.02595,2.02595,4424502.0
2007-10-05 13:00:00,2.0259,2.0259,2.0254,2.0254,3792415.0
2007-10-05 13:01:00,2.02533,2.02533,2.02461,2.02461,7450858.0
2007-10-05 13:02:00,2.02462,2.02462,2.02409,2.02409,6539203.0
2007-10-05 13:03:00,2.02392,2.02392,2.02311,2.02311,7934723.0
2007-10-05 13:04:00,2.02301,2.02301,2.02239,2.02239,6899956.0
2007-10-05 13:05:00,2.0223,2.02235,2.02179,2.02179,4564286.0
2007-10-05 13:06:00,2.02172,2.02172,2.02103,2.02103,2497072.0
2007-10-05 13:07:00,2.02102,2.02102,2.02033,2.02033,3622396.0
2007-10-05 13:08:00,2.02018,2.02018,2.01952,2.01952,3206047.0
2007-10-05 13:09:00,2.01929,2.01938,2.01896,2.01898,12690135.0
2007-10-05 13:10:00,2.01885,2.01885,2.01823,2.01823,9357642.0
2007-10-05 13:11:00,2.01811,2.01811,2.01756,2.01756,2513185.0
2007-10-05 13:12:00,2.01752,2.01752,2.0168,2.0168,10238233.0
2007-10-05 13:13:00,2.01658,2.01658,2.01592,2.01592,14115341.0
2007-10-05 13:14:00,2.01575,2.01575,2.0152,2.0152,2039896.0
2007-10-05 13:15:00,2.01504,2.01504,2.01433,2.01433,6557314.0
2007-10-05 13:16:00,2.01422,2.01422,2.01367,2.01368,19547667.0
2007-10-05 13:17:00,2.01346,2.01352,2.01273,2.01273,13485253.0
2007-10-05 13:18:00,2.01258,2.01258,2.01212,2.01219,6971905.0
2007-10-05 13:19:00,2.01236,2.01236,2.01182,2.01182,5640846.0
2007-10-05 13:20:00,2.01183,2.01183,2.01138,2.01174,13313335.0
2007-10-05 13:21:00,2.01168,2.01168,2.0111,2.0111,3208621.0
2007-10-05 13:22:00,2.01104,2.01104,2.0104,2.0104,5433410.0
2007-10-05 13:23:00,2.0103,2.0103,2.0094,2.0094,7488179.0
2007-10-05 13:24:00,2.00941,2.00941,2.00888,2.00888,799933.0
2007-10-05 13:25:00,2.00877,2.0089,2.00854,2.00854,17166529.0
2007-10-05 13:26:00,2.00859,2.00897,2.00859,2.00872,17772786.0
2007-10-05 13:27:00,2.00858,2.00871,2.00844,2.00856,16281543.0
2007-10-05 13:28:00,2.00859,2.00871,2.00848,2.00871,18693522.0
2007-10-05 13:29:00,2.0088,2.00924,2.0088,2.00924,7510938.0
2007-10-05 13:30:00,2.00945,2.00984,2.00945,2.00958,9694933.0
2007-10-05 13:31:00,2.00967,2.01024,2.00967,2.01024,40673335.0
2007-10-05 13:32:00,2.01029,2.01056,2.01015,2.01056,3938603.0
2007-10-05 13:33:00,2.01071,2.01071,2.00999,2.00999,11091260.0
2007-10-05 13:34:00,2.00951,2.00962,2.00932,2.00932,1844509.0
2007-10-05 13:35:00,2.00919,2.00936,2.00881,2.00936,6413354.0
2007-10-05 13:36:00,2.0096,2.00982,2.0096,2.00976,1767457.0
2007-10-05 13:37:00,2.00988,2.01044,2.00988,2.01005,10864589.0
2007-10-05 13:38:00,2.01045,2.01053,2.01021,2.01053,5556351.0
2007-10-05 13:39:00,2.01063,2.01064,2.01044,2.01048,2448079.0
2007-10-05 13:40:00,2.01084,2.01177,2.01084,2.01177,2002077.0
2007-10-05 13:41:00,2.01171,2.01171,2.0108,2.0108,5985246.0
2007-10-05 13:42:00,2.01059,2.01059,2.01004,2.01004,2690405.0
2007-10-05 13:43:00,2.01008,2.01057,2.01008,2.01057,1233930.0
2007-10-05 13:44:00,2.01074,2.0109,2.01074,2.01074,9623826.0
2007-10-05 13:45:00,2.01058,2.0106,2.01045,2.01046,6601331.0
2007-10-05 13:46:00,2.01048,2.01048,2.01017,2.01026,11712741.0
2007-10-05 13:47:00,2.01034,2.01034,2.01011,2.01019,3229779.0
2007-10-05 13:48:00,2.0101,2.01041,2.0101,2.01022,2118170.0
2007-10-05 13:49:00,2.01029,2.01079,2.01029,2.01079,6344862.0
2007-10-05 13:50:00,2.01096,2.01118,2.01092,2.01118,12236052.0
2007-10-05 13:51:00,2.01139,2.01162,2.01139,2.01162,17055572.0
2007-10-05 13:52:00,2.01132,2.01207,2.01132,2.01207,14747271.0
2007-10-05 13:53:00,2.01193,2.01193,2.01151,2.01151,3707423.0
2007-10-05 13:54:00,2.01148,2.01148,2.01091,2.01091,3631057.0
2007-10-05 13:55:00,2.01094,2.01133,2.01088,2.01133,8935400.0
2007-10-05 13:56:00,2.0113,2.0113,2.01099,2.01099,4777820.0
2007-10-05 13:57:00,2.01113,2.01147,2.01113,2.01147,2505850.0
2007-10-05 13:58:00,2.01148,2.01205,2.01148,2.01198,6661219.0
2007-10-05 13:59:00,2.01213,2.01271,2.01208,2.01208,2785742.0
2007-10-05 14:00:00,2.01192,2.01192,2.01175,2.01187,5710130.0
2007-10-05 14:01:00,2.01177,2.01209,2.01052,2.01209,3919688.0
2007-10-05 14:02:00,2.0122,2.01246,2.01212,2.01246,7264016.0
2007-10-05 14:03:00,2.01252,2.0127,2.0125,2.0126,12259638.0
2007-10-05 14:04:00,2.01256,2.01275,2.01243,2.01275,5427685.0
2007-10-05 14:05:00,2.01281,2.01291,2.01281,2.01291,11004859.0
2007-10-05 14:06:00,2.01295,2.01301,2.01289,2.01297,4488786.0
2007-10-05 14:07:00,2.013,2.013,2.01284,2.01298,6620258.0
2007-10-05 14:08:00,2.01293,2.01293,2.01222,2.01222,6563182.0
2007-10-05 14:09:00,2.01212,2.01217,2.01193,2.01217,4834399.0
2007-10-05 14:10:00,2.01239,2.01271,2.01238,2.01257,8613414.0
2007-10-05 14:11:00,2.01256,2.01292,2.01256,2.01292,9393806.0
2007-10-05 14:12:00,2.01305,2.01315,2.0128,2.0128,2332577.0
2007-10-05 14:13:00,2.01278,2.01278,2.01245,2.01248,31570947.0
2007-10-05 14:14:00,2.01235,2.01235,2.01212,2.01219,6665507.0
2007-10-05 14:15:00,2.01197,2.01197,2.01144,2.01144,31747570.0
2007-10-05 14:16:00,2.01127,2.01127,2.01113,2.01126,3301654.0
2007-10-05 14:17:00,2.01115,2.01115,2.01083,2.01083,6926455.0
2007-10-05 14:18:00,2.01058,2.01073,2.01058,2.01073,3435039.0
2007-10-05 14:19:00,2.01062,2.01068,2.01003,2.0102,5141481.0
2007-10-05 14:20:00,2.01025,2.01069,2.01025,2.01069,5804401.0
2007-10-05 14:21:00,2.01058,2.01058,2.01006,2.01009,3093801.0
2007-10-05 14:22:00,2.00998,2.0101,2.00994,2.0101,4479336.0
2007-10-05 14:23:00,2.01015,2.0103,2.01012,2.01012,12896569.0
2007-10-05 14:24:00,2.00999,2.00999,2.00933,2.00933,4423712.0
2007-10-05 14:25:00,2.0094,2.0094,2.00918,2.0092,1343234.0
2007-10-05 14:26:00,2.00915,2.00915,2.0089,2.00902,5467891.0
2007-10-05 14:27:00,2.00905,2.00917,2.00899,2.0091,9115120.0
2007-10-05 14:28:00,2.00895,2.00895,2.00845,2.00845,5277521.0
2007-10-05 14:29:00,2.00831,2.0085,2.0083,2.0083,3331185.0
2007-10-05 14:30:00,2.00825,2.00825,2.00761,2.00761,8255741.0
2007-10-05 14:31:00,2.00753,2.00753,2.00687,2.00687,5635205.0
2007-10-05 14:32:00,2.00677,2.00677,2.00602,2.00614,10361015.0
2007-10-05 14:33:00,2.0061,2.00638,2.0061,2.00638,3651015.0
2007-10-05 14:34:00,2.00635,2.00681,2.00635,2.00662,2364360.0
2007-10-05 14:35:00,2.00664,2.00664,2.00614,2.00636,5595665.0
2007-10-05 14:36:00,2.00646,2.00646,2.00606,2.00606,4962714.0
2007-10-05 14:37:00,2.00612,2.00627,2.00604,2.00617,3986587.0
2007-10-05 14:38:00,2.00611,2.00611,2.0058,2.00585,1884755.0
2007-10-05 14:39:00,2.00582,2.00582,2.0055,2.0055,8570926.0
2007-10-05 14:40:00,2.00543,2.00543,2.00515,2.00515,7978638.0
2007-10-05 14:41:00,2.00515,2.00515,2.00481,2.00481,10070068.0
2007-10-05 14:42:00,2.00475,2.00475,2.00434,2.00437,6073376.0
2007-10-05 14:43:00,2.00433,2.00476,2.00425,2.00476,8906986.0
2007-10-05 14:44:00,2.00502,2.00529,2.00502,2.00529,5106798.0
2007-10-05 14:45:00,2.00552,2.00571,2.00552,2.00553,8423235.0
2007-10-05 14:46:00,2.00564,2.00578,2.00564,2.00568,8415347.0
2007-10-05 14:47:00,2.00552,2.00558,2.0053,2.00558,5983456.0
2007-10-05 14:48:00,2.00571,2.00638,2.00571,2.00615,17262947.0
2007-10-05 14:49:00,2.00611,2.00623,2.00611,2.00619,10501807.0
2007-10-05 14:50:00,2.0063,2.00656,2.0063,2.00637,1518124.0
2007-10-05 14:51:00,2.00628,2.00628,2.00546,2.00546,26449725.0
2007-10-05 14:52:00,2.00548,2.00561,2.00539,2.00561,2953547.0
2007-10-05 14:53:00,2.00568,2.00656,2.00568,2.00656,8067621.0
2007-10-05 14:54:00,2.00653,2.00653,2.00622,2.00626,15528792.0
2007-10-05 14:55:00,2.00643,2.00655,2.0063,2.00636,3182456.0
2007-10-05 14:56:00,2.0063,2.0063,2.00603,2.0062,4431687.0
2007-10-05 14:57:00,2.00641,2.00684,2.00636,2.00684,4184095.0
2007-10-05 14:58:00,2.00689,2.0072,2.00689,2.00709,6578833.0
2007-10-05 14:59:00,2.00704,2.00704,2.00672,2.0069,1892054.0
2007-10-05 15:00:00,2.00694,2.00714,2.00673,2.00714,4591554.0
2007-10-05 15:01:00,2.00714,2.00737,2.00714,2.00715,5174286.0
2007-10-05 15:02:00,2.00704,2.00704,2.00662,2.00688,2749156.0
2007-10-05 15:03:00,2.00675,2.00677,2.00633,2.00677,12139343.0
2007-10-05 15:04:00,2.00684,2.00744,2.00684,2.00744,11607514.0
2007-10-05 15:05:00,2.00744,2.00744,2.00709,2.00709,948916.0
2007-10-05 15:06:00,2.0069,2.0069,2.0062,2.0062,7520521.0
2007-10-05 15:07:00,2.00611,2.00666,2.00611,2.00666,4927090.0
2007-10-05 15:08:00,2.00647,2.00647,2.00614,2.00614,5639027.0
2007-10-05 15:09:00,2.00622,2.00622,2.00589,2.00596,4442714.0
2007-10-05 15:10:00,2.00592,2.00592,2.0054,2.0054,4688680.0
2007-10-05 15:11:00,2.00531,2.00531,2.00491,2.00503,10186908.0
2007-10-05 15:12:00,2.00506,2.00506,2.00477,2.00477,28847492.0
2007-10-05 15:13:00,2.00462,2.00462,2.00417,2.00431,6372256.0
2007-10-05 15:14:00,2.00449,2.00494,2.00449,2.00494,2431662.0
2007-10-05 15:15:00,2.00504,2.00522,2.00504,2.00516,2326715.0
2007-10-05 15:16:00,2.00524,2.00543,2.00522,2.00527,1309438.0
2007-10-05 15:17:00,2.00524,2.00524,2.00491,2.00491,7482657.0
2007-10-05 15:18:00,2.00477,2.00477,2.00371,2.00371,3407777.0
2007-10-05 15:19:00,2.00353,2.00353,2.0033,2.00333,4291587.0
2007-10-05 15:20:00,2.00326,2.00329,2.0031,2.00324,6150900.0
2007-10-05 15:21:00,2.00316,2.00316,2.00279,2.00279,11778675.0
2007-10-05 15:22:00,2.00288,2.00291,2.00267,2.00267,2183349.0
2007-10-05 15:23:00,2.00272,2.00317,2.00266,2.00317,8397692.0
2007-10-05 15:24:00,2.00316,2.00321,2.00288,2.00288,1381058.0
2007-10-05 15:25:00,2.00295,2.00325,2.00295,2.00312,5444988.0
2007-10-05 15:26:00,2.00325,2.0033,2.00306,2.00325,5190641.0
2007-10-05 15:27:00,2.00324,2.00345,2.00324,2.00345,23173248.0
2007-10-05 15:28:00,2.00353,2.00397,2.00346,2.00397,8069950.0
2007-10-05 15:29:00,2.0037,2.00422,2.0037,2.00422,1612504.0
2007-10-05 15:30:00,2.00436,2.00439,2.0043,2.00439,1858902.0
2007-10-05 15:31:00,2.00446,2.00459,2.00439,2.00459,26539485.0
2007-10-05 15:32:00,2.00455,2.00455,2.00422,2.00455,4999181.0
2007-10-05 15:33:00,2.00472,2.00494,2.00472,2.00485,12453066.0
2007-10-05 15:34:00,2.00476,2.00476,2.0044,2.00456,10382133.0
2007-10-05 15:35:00,2.00466,2.0048,2.00466,2.00472,14800948.0
2007-10-05 15:36:00,2.00477,2.00492,2.00469,2.00492,12594951.0
2007-10-05 15:37:00,2.00509,2.0057,2.00509,2.0057,21544262.0
2007-10-05 15:38:00,2.00573,2.00647,2.00573,2.00647,769011.0
2007-10-05 15:39:00,2.00648,2.00679,2.00648,2.00679,3600802.0
2007-10-05 15:40:00,2.00662,2.00662,2.00598,2.00598,63123139.0
2007-10-05 15:41:00,2.00596,2.00596,2.00519,2.00519,2753137.0
2007-10-05 15:42:00,2.00504,2.00504,2.00458,2.00458,8687726.0
2007-10-05 15:43:00,2.00446,2.00446,2.00386,2.00386,4718220.0
2007-10-05 15:44:00,2.0037,2.0037,2.00316,2.00339,7113243.0
2007-10-05 15:45:00,2.00348,2.00366,2.00348,2.00352,37724787.0
2007-10-05 15:46:00,2.00361,2.00385,2.00319,2.00375,11451781.0
2007-10-05 15:47:00,2.00385,2.00476,2.00385,2.00472,5904373.0
2007-10-05 15:48:00,2.00458,2.00527,2.00457,2.00497,3754719.0
2007-10-05 15:49:00,2.00484,2.00484,2.00426,2.00434,4383792.0
2007-10-05 15:50:00,2.00432,2.00432,2.00381,2.00396,1780824.0
2007-10-05 15:51:00,2.004,2.004,2.0037,2.0037,4627148.0
2007-10-05 15:52:00,2.00372,2.00372,2.00326,2.00346,1774084.0
2007-10-05 15:53:00,2.00363,2.00382,2.00355,2.00355,5543655.0
2007-10-05 15:54:00,2.0035,2.0035,2.00325,2.0034,2884383.0
2007-10-05 15:55:00,2.00327,2.00327,2.00267,2.00267,7025469.0
2007-10-05 15:56:00,2.00302,2.00338,2.00302,2.00315,1149303.0
2007-10-05 15:57:00,2.00319,2.00323,2.00305,2.00314,2844428.0
2007-10-05 15:58:00,2.00311,2.00369,2.00311,2.00359,9173495.0
2007-10-05 15:59:00,2.00364,2.00364,2.00311,2.00311,6523512.0
2007-10-05 16:00:00,2.00297,2.00352,2.00297,2.00352,19496531.0
2007-10-05 16:01:00,2.00371,2.00425,2.00371,2.00413,25757944.0
2007-10-05 16:02:00,2.00393,2.00393,2.00361,2.00367,10982208.0
2007-10-05 16:03:00,2.00368,2.00368,2.00326,2.00352,13269388.0
2007-10-05 16:04:00,2.0038,2.0038,2.00347,2.00347,2834810.0
2007-10-05 16:05:00,2.00357,2.0036,2.003,2.003,7614484.0
2007-10-05 16:06:00,2.00285,2.00312,2.0028,2.00307,3279097.0
2007-10-05 16:07:00,2.00312,2.00319,2.00308,2.00308,1994501.0
2007-10-05 16:08:00,2.00308,2.00308,2.00242,2.00242,1785743.0
2007-10-05 16:09:00,2.00235,2.00254,2.00227,2.00254,12513344.0
2007-10-05 16:10:00,2.00278,2.00306,2.00278,2.00291,523003.0
2007-10-05 16:11:00,2.00303,2.00303,2.00276,2.00276,24815597.0
2007-10-05 16:12:00,2.003,2.003,2.00288,2.00298,7420464.0
2007-10-05 16:13:00,2.00267,2.00332,2.00267,2.00329,8589362.0
2007-10-05 16:14:00,2.00312,2.00312,2.00246,2.00246,3999707.0
2007-10-05 16:15:00,2.00231,2.00231,2.00198,2.00202,5134056.0
2007-10-05 16:16:00,2.00216,2.00264,2.00216,2.00264,20576605.0
2007-10-05 16:17:00,2.0028,2.00317,2.0028,2.00285,17990353.0
2007-10-05 16:18:00,2.003,2.00339,2.00294,2.00339,1091606.0
2007-10-05 16:19:00,2.00359,2.00399,2.00359,2.00399,29491579.0
2007-10-05 16:20:00,2.00404,2.00408,2.00365,2.00406,3955803.0
2007-10-05 16:21:00,2.00401,2.00401,2.00335,2.00335,4099040.0
2007-10-05 16:22:00,2.00302,2.00302,2.00265,2.00265,2079409.0
2007-10-05 16:23:00,2.00273,2.00278,2.00258,2.00258,3407913.0
2007-10-05 16:24:00,2.00266,2.00272,2.0026,2.00266,6171650.0
2007-10-05 16:25:00,2.00262,2.00262,2.0024,2.00249,10917955.0
2007-10-05 16:26:00,2.00253,2.00253,2.00207,2.00207,4927769.0
2007-10-05 16:27:00,2.002,2.00208,2.00191,2.00208,3298935.0
2007-10-05 16:28:00,2.00225,2.0026,2.00219,2.0026,14139972.0
2007-10-05 16:29:00,2.00271,2.00335,2.00271,2.00335,6398004.0
2007-10-05 16:30:00,2.00341,2.00475,2.00341,2.00475,1735273.0
2007-10-05 16:31:00,2.00484,2.00488,2.00464,2.00464,26860868.0
2007-10-05 16:32:00,2.00472,2.00472,2.00444,2.00444,5606637.0
2007-10-05 16:33:00,2.00394,2.00439,2.00394,2.00419,8370457.0
2007-10-05 16:34:00,2.00405,2.00458,2.00388,2.00458,7439298.0
2007-10-05 16:35:00,2.00458,2.00458,2.00427,2.00442,8584500.0
2007-10-05 16:36:00,2.00446,2.00454,2.00442,2.00442,1677190.0
2007-10-05 16:37:00,2.0045,2.00459,2.00422,2.00422,20983772.0
2007-10-05 16:38:00,2.00418,2.0045,2.00418,2.0045,4259033.0
2007-10-05 16:39:00,2.00445,2.00445,2.00419,2.00427,3919049.0
2007-10-05 16:40:00,2.00404,2.00405,2.00366,2.00367,13841663.0
2007-10-05 16:41:00,2.00354,2.00354,2.00344,2.0035,2462814.0
2007-10-05 16:42:00,2.00335,2.00359,2.00335,2.00359,13693299.0
2007-10-05 16:43:00,2.00364,2.0038,2.00362,2.00362,13970614.0
2007-10-05 16:44:00,2.00357,2.00357,2.00312,2.00333,3256340.0
2007-10-05 16:45:00,2.00332,2.00344,2.00325,2.00326,12533181.0
2007-10-05 16:46:00,2.00319,2.00334,2.00308,2.00334,12216813.0
2007-10-05 16:47:00,2.00325,2.00325,2.00283,2.00283,12366951.0
2007-10-05 16:48:00,2.00269,2.00269,2.00222,2.00223,482994.0
2007-10-05 16:49:00,2.0023,2.0024,2.00212,2.0024,2777402.0
2007-10-05 16:50:00,2.00258,2.00296,2.00237,2.00296,22264505.0
2007-10-05 16:51:00,2.0031,2.00318,2.00297,2.00318,2948025.0
2007-10-05 16:52:00,2.00325,2.00368,2.00325,2.00368,6874244.0
2007-10-05 16:53:00,2.00385,2.00403,2.00385,2.00403,5813730.0
2007-10-05 16:54:00,2.00411,2.00429,2.00411,2.00412,7489356.0
2007-10-05 16:55:00,2.00404,2.00404,2.00346,2.00346,13449318.0
2007-10-05 16:56:00,2.0034,2.00361,2.00334,2.00361,6290009.0
2007-10-05 16:57:00,2.00355,2.00409,2.00355,2.00393,4811626.0
2007-10-05 16:58:00,2.00381,2.00381,2.00355,2.00365,5107530.0
2007-10-05 16:59:00,2.00369,2.00369,2.00255,2.00255,11878661.0
2007-10-05 17:00:00,2.00254,2.00279,2.00248,2.00261,11382973.0
2007-10-05 17:01:00,2.00277,2.0031,2.00277,2.0031,468106.0
2007-10-05 17:02:00,2.00309,2.00319,2.00287,2.00319,12301519.0
2007-10-05 17:03:00,2.00339,2.00367,2.00339,2.00367,8953005.0
2007-10-05 17:04:00,2.00355,2.00355,2.00321,2.00321,6560109.0
2007-10-05 17:05:00,2.00297,2.00297,2.00263,2.00279,13828827.0
2007-10-05 17:06:00,2.00247,2.00299,2.00247,2.00293,3332807.0
2007-10-05 17:07:00,2.00282,2.00317,2.00282,2.00297,14255657.0
2007-10-05 17:08:00,2.0028,2.0028,2.00217,2.00217,11701709.0
2007-10-05 17:09:00,2.00214,2.00272,2.00214,2.00272,2064043.0
2007-10-05 17:10:00,2.00284,2.0036,2.00284,2.0036,3271459.0
2007-10-05 17:11:00,2.00364,2.00364,2.00338,2.00342,4374649.0
2007-10-05 17:12:00,2.00338,2.00351,2.00321,2.00351,1652956.0
2007-10-05 17:13:00,2.00354,2.00406,2.00354,2.0037,4386521.0
2007-10-05 17:14:00,2.00434,2.00453,2.00427,2.00453,4646451.0
2007-10-05 17:15:00,2.00447,2.00447,2.00394,2.00394,19915474.0
2007-10-05 17:16:00,2.00388,2.00411,2.00385,2.00411,1163726.0
2007-10-05 17:17:00,2.00422,2.00436,2.00415,2.00415,1545614.0
2007-10-05 17:18:00,2.00396,2.00396,2.00358,2.00382,6720803.0
2007-10-05 17:19:00,2.00359,2.00359,2.00322,2.00347,4602453.0
2007-10-05 17:20:00,2.00339,2.00339,2.00295,2.00295,4603797.0
2007-10-05 17:21:00,2.00287,2.00287,2.00238,2.00238,3206322.0
2007-10-05 17:22:00,2.00232,2.00253,2.00225,2.00253,5898183.0
2007-10-05 17:23:00,2.00265,2.00283,2.00237,2.00237,7888845.0
2007-10-05 17:24:00,2.00213,2.00213,2.00169,2.00171,4237816.0
2007-10-05 17:25:00,2.00157,2.00157,2.00068,2.00103,39473843.0
2007-10-05 17:26:00,2.00113,2.00129,2.00106,2.00126,7578569.0
2007-10-05 17:27:00,2.0012,2.0012,2.00095,2.00095,20795393.0
2007-10-05 17:28:00,2.00073,2.00114,2.00073,2.00114,5107782.0
2007-10-05 17:29:00,2.00116,2.00116,2.00082,2.00103,8373731.0
2007-10-05 17:30:00,2.00083,2.00083,1.99987,1.99987,8558010.0
2007-10-05 17:31:00,1.9997,1.9997,1.99915,1.99915,3454256.0
2007-10-05 17:32:00,1.99914,1.99914,1.99884,1.99884,9116203.0
2007-10-05 17:33:00,1.99877,1.99921,1.9986,1.99921,6151597.0
2007-10-05 17:34:00,1.9992,1.9996,1.99916,1.9996,3616515.0
2007-10-05 17:35:00,1.99969,2.00007,1.99967,2.00007,27290920.0
2007-10-05 17:36:00,1.99993,2.00035,1.99993,2.00035,4506451.0
2007-10-05 17:37:00,2.00047,2.00069,2.00045,2.00069,12287400.0
2007-10-05 17:38:00,2.00077,2.00111,2.00064,2.00111,6313294.0
2007-10-05 17:39:00,2.00115,2.00127,2.00115,2.00124,6025466.0
2007-10-05 17:40:00,2.00136,2.00162,2.00135,2.00162,9105023.0
2007-10-05 17:41:00,2.00193,2.00215,2.0019,2.00192,8441274.0
2007-10-05 17:42:00,2.00189,2.00192,2.00184,2.0019,5506873.0
2007-10-05 17:43:00,2.00199,2.00227,2.00199,2.00227,9610498.0
2007-10-05 17:44:00,2.0024,2.00263,2.00238,2.00263,8191124.0
2007-10-05 17:45:00,2.0026,2.00291,2.0026,2.00291,2521393.0
2007-10-05 17:46:00,2.00286,2.003,2.00262,2.00262,1231241.0
2007-10-05 17:47:00,2.00266,2.00267,2.00245,2.00245,7698570.0
2007-10-05 17:48:00,2.00246,2.00249,2.00094,2.00247,9333580.0
2007-10-05 17:49:00,2.00254,2.00311,2.00254,2.0028,27187241.0
2007-10-05 17:50:00,2.0031,2.00356,2.0031,2.00356,985536.0
2007-10-05 17:51:00,2.00357,2.00374,2.00331,2.00331,6626997.0
2007-10-05 17:52:00,2.00293,2.00312,2.0028,2.00312,4467412.0
2007-10-05 17:53:00,2.00296,2.00296,2.00257,2.00262,1701992.0
2007-10-05 17:54:00,2.00262,2.00266,2.00252,2.00263,4624155.0
2007-10-05 17:55:00,2.0025,2.0025,2.0021,2.00228,5777464.0
2007-10-05 17:56:00,2.00246,2.00289,2.00246,2.00283,2203355.0
2007-10-05 17:57:00,2.00279,2.0028,2.0027,2.00271,4125082.0
2007-10-05 17:58:00,2.00269,2.00348,2.00269,2.00348,3173350.0
2007-10-05 17:59:00,2.00346,2.0038,2.00346,2.0038,5235994.0
2007-10-05 18:00:00,2.00395,2.00443,2.00395,2.00431,8957345.0
2007-10-05 18:01:00,2.00443,2.00466,2.00436,2.00436,7678452.0
2007-10-05 18:02:00,2.00435,2.00435,2.00415,2.00417,6003391.0
2007-10-05 18:03:00,2.00438,2.0044,2.00406,2.00406,3581979.0
2007-10-05 18:04:00,2.00411,2.00435,2.00411,2.00435,12227303.0
2007-10-05 18:05:00,2.00446,2.0046,2.00446,2.0046,2572452.0
2007-10-05 18:06:00,2.00445,2.00446,2.00429,2.00431,3891304.0
2007-10-05 18:07:00,2.00415,2.00415,2.00394,2.00402,9145036.0
2007-10-05 18:08:00,2.00412,2.00446,2.00412,2.00442,8120865.0
2007-10-05 18:09:00,2.0045,2.0045,2.00424,2.00424,11131434.0
2007-10-05 18:10:00,2.0041,2.0041,2.00334,2.00334,15477804.0
2007-10-05 18:11:00,2.00322,2.00322,2.00284,2.00291,17319447.0
2007-10-05 18:12:00,2.00298,2.00317,2.00298,2.00314,19459224.0
2007-10-05 18:13:00,2.00313,2.00313,2.00291,2.00291,15243038.0
2007-10-05 18:14:00,2.00296,2.00296,2.00256,2.00256,1889510.0
2007-10-05 18:15:00,2.00241,2.00241,2.00184,2.00213,3478673.0
2007-10-05 18:16:00,2.00204,2.00204,2.00165,2.0019,2934966.0
2007-10-05 18:17:00,2.00197,2.00205,2.00181,2.00205,3479234.0
2007-10-05 18:18:00,2.00199,2.00201,2.00182,2.00193,9357126.0
2007-10-05 18:19:00,2.00198,2.00208,2.0016,2.0016,14211571.0
2007-10-05 18:20:00,2.00201,2.00211,2.00196,2.00196,8175957.0
2007-10-05 18:21:00,2.00188,2.00201,2.00174,2.00201,15242907.0
2007-10-05 18:22:00,2.00221,2.00234,2.00212,2.00212,8260794.0
2007-10-05 18:23:00,2.0021,2.0021,2.00185,2.00186,2863502.0
2007-10-05 18:24:00,2.00196,2.00196,2.00181,2.00196,3568944.0
2007-10-05 18:25:00,2.00208,2.00233,2.00208,2.0022,5975282.0
2007-10-05 18:26:00,2.00211,2.00222,2.002,2.00222,316133.0
2007-10-05 18:27:00,2.00226,2.0025,2.00225,2.0025,8105894.0
2007-10-05 18:28:00,2.00262,2.00286,2.00262,2.00286,10513034.0
2007-10-05 18:29:00,2.00289,2.003,2.00244,2.003,13962227.0
2007-10-05 18:30:00,2.00289,2.00297,2.00276,2.00286,4942487.0
2007-10-05 18:31:00,2.00285,2.00315,2.00273,2.00315,10332540.0
2007-10-05 18:32:00,2.00309,2.00309,2.00293,2.00301,4421988.0
2007-10-05 18:33:00,2.00288,2.00311,2.00288,2.00311,5942966.0
2007-10-05 18:34:00,2.00302,2.00314,2.00302,2.00307,9765236.0
2007-10-05 18:35:00,2.00304,2.00304,2.00281,2.00304,8020816.0
2007-10-05 18:36:00,2.00305,2.00325,2.00305,2.00306,30877381.0
2007-10-05 18:37:00,2.00342,2.00342,2.0031,2.00313,4041992.0
2007-10-05 18:38:00,2.00308,2.00321,2.00298,2.00298,3693316.0
2007-10-05 18:39:00,2.00295,2.00295,2.00273,2.00273,20441480.0
2007-10-05 18:40:00,2.00273,2.00277,2.0026,2.0026,6057755.0
2007-10-05 18:41:00,2.00257,2.00257,2.00225,2.00225,3657351.0
2007-10-05 18:42:00,2.00221,2.00221,2.00204,2.00204,11712098.0
2007-10-05 18:43:00,2.00239,2.00262,2.00239,2.00262,2304720.0
2007-10-05 18:44:00,2.00264,2.00288,2.00264,2.00288,3905127.0
2007-10-05 18:45:00,2.0029,2.00311,2.0029,2.00311,6757203.0
2007-10-05 18:46:00,2.00311,2.00314,2.00293,2.00313,6918895.0
2007-10-05 18:47:00,2.00319,2.00325,2.00319,2.00323,2967206.0
2007-10-05 18:48:00,2.00319,2.00338,2.00315,2.00321,15108054.0
2007-10-05 18:49:00,2.0032,2.00321,2.00312,2.00318,4763527.0
2007-10-05 18:50:00,2.00344,2.00363,2.00338,2.00363,6824831.0
2007-10-05 18:51:00,2.00338,2.00362,2.00331,2.00331,2270404.0
2007-10-05 18:52:00,2.00337,2.00353,2.00334,2.00334,13352557.0
2007-10-05 18:53:00,2.00346,2.00373,2.00344,2.00373,6162578.0
2007-10-05 18:54:00,2.00376,2.00376,2.00332,2.00356,5060831.0
2007-10-05 18:55:00,2.00367,2.00383,2.00367,2.00383,9095584.0
2007-10-05 18:56:00,2.0038,2.0038,2.00362,2.00368,3678976.0
2007-10-05 18:57:00,2.00373,2.00409,2.0037,2.00409,2399933.0
2007-10-05 18:58:00,2.00405,2.00405,2.00376,2.00376,5334471.0
2007-10-05 18:59:00,2.00346,2.00425,2.00346,2.00425,3496515.0
2007-10-05 19:00:00,2.00452,2.0048,2.00452,2.00471,3636025.0
2007-10-05 19:01:00,2.0047,2.00475,2.00457,2.00457,3573164.0
2007-10-05 19:02:00,2.00447,2.00468,2.00447,2.00458,6872571.0
2007-10-05 19:03:00,2.00453,2.00464,2.00433,2.00464,6094728.0
2007-10-05 19:04:00,2.00468,2.00492,2.00447,2.00447,3701945.0
2007-10-05 19:05:00,2.00429,2.00429,2.00399,2.00419,1407256.0
2007-10-05 19:06:00,2.00424,2.00429,2.00419,2.00426,1077804.0
2007-10-05 19:07:00,2.00441,2.0046,2.0044,2.0046,3478282.0
2007-10-05 19:08:00,2.00417,2.00478,2.00417,2.00478,12940552.0
2007-10-05 19:09:00,2.00478,2.00483,2.00463,2.00483,6916198.0
2007-10-05 19:10:00,2.0048,2.0048,2.00462,2.0048,2158085.0
2007-10-05 19:11:00,2.00491,2.00491,2.00461,2.00483,4222775.0
2007-10-05 19:12:00,2.00494,2.00517,2.00494,2.00515,8950388.0
2007-10-05 19:13:00,2.00517,2.00517,2.00487,2.005,3292363.0
2007-10-05 19:14:00,2.00483,2.0049,2.00461,2.0049,4595349.0
2007-10-05 19:15:00,2.005,2.005,2.00479,2.00479,7422766.0
2007-10-05 19:16:00,2.00476,2.00484,2.00462,2.00462,3789404.0
2007-10-05 19:17:00,2.00449,2.00484,2.00444,2.00451,15814444.0
2007-10-05 19:18:00,2.00452,2.00485,2.0045,2.00485,6089815.0
2007-10-05 19:19:00,2.0048,2.00512,2.00475,2.00475,6354346.0
2007-10-05 19:20:00,2.00516,2.00516,2.00501,2.00514,4700986.0
2007-10-05 19:21:00,2.00528,2.00535,2.00527,2.00534,7506269.0
2007-10-05 19:22:00,2.00523,2.00523,2.00502,2.00502,3462966.0
2007-10-05 19:23:00,2.00496,2.0051,2.0047,2.0051,5720822.0
2007-10-05 19:24:00,2.0052,2.00535,2.0052,2.00525,4519713.0
2007-10-05 19:25:00,2.00526,2.00534,2.00503,2.00503,5713515.0
2007-10-05 19:26:00,2.00508,2.00508,2.00489,2.00489,1375002.0
2007-10-05 19:27:00,2.00487,2.00501,2.00481,2.00481,4175616.0
2007-10-05 19:28:00,2.00486,2.00493,2.00483,2.00486,5231808.0
2007-10-05 19:29:00,2.00489,2.00489,2.00466,2.00466,31271919.0
2007-10-05 19:30:00,2.00455,2.00455,2.00434,2.00439,8323425.0
2007-10-05 19:31:00,2.00432,2.00432,2.00408,2.00411,8585038.0
2007-10-05 19:32:00,2.00405,2.00405,2.0037,2.00391,11731321.0
2007-10-05 19:33:00,2.00386,2.00388,2.00371,2.00371,1482269.0
2007-10-05 19:34:00,2.00385,2.0039,2.00371,2.0039,2225519.0
2007-10-05 19:35:00,2.00393,2.00412,2.00393,2.00403,2185761.0
2007-10-05 19:36:00,2.00418,2.00418,2.00387,2.00387,3413673.0
2007-10-05 19:37:00,2.00384,2.00391,2.00373,2.00384,13024947.0
2007-10-05 19:38:00,2.00376,2.00409,2.00376,2.00409,2904595.0
2007-10-05 19:39:00,2.0041,2.00425,2.00403,2.00419,13669981.0
2007-10-05 19:40:00,2.00415,2.00425,2.00412,2.00425,2824627.0
2007-10-05 19:41:00,2.00421,2.00424,2.00406,2.00423,6762393.0
2007-10-05 19:42:00,2.00429,2.00445,2.00425,2.00445,3291188.0
2007-10-05 19:43:00,2.00435,2.00449,2.00435,2.00444,4275582.0
2007-10-05 19:44:00,2.00437,2.00448,2.0043,2.00448,2331956.0
2007-10-05 19:45:00,2.00436,2.00437,2.00419,2.00419,6628674.0
2007-10-05 19:46:00,2.00409,2.00409,2.00392,2.004,3314557.0
2007-10-05 19:47:00,2.00364,2.004,2.00364,2.0039,10417234.0
2007-10-05 19:48:00,2.00388,2.0039,2.00375,2.00385,4035407.0
2007-10-05 19:49:00,2.00387,2.00387,2.00364,2.00365,10989918.0
2007-10-05 19:50:00,2.00356,2.00356,2.00319,2.00319,965017.0
2007-10-05 19:51:00,2.0031,2.00311,2.00286,2.00286,2276393.0
2007-10-05 19:52:00,2.0028,2.00289,2.00274,2.00282,16859834.0
2007-10-05 19:53:00,2.00289,2.00315,2.00289,2.00315,4752927.0
2007-10-05 19:54:00,2.00313,2.00331,2.00289,2.00289,19159741.0
2007-10-05 19:55:00,2.00289,2.00292,2.00273,2.00292,14436014.0
2007-10-05 19:56:00,2.00296,2.00306,2.00294,2.00297,2823232.0
2007-10-05 19:57:00,2.00297,2.00297,2.00258,2.00258,3174390.0
2007-10-05 19:58:00,2.00251,2.00251,2.00241,2.00244,1977679.0
2007-10-05 19:59:00,2.00259,2.00278,2.00254,2.0027,9655200.0
2007-10-05 20:00:00,2.00269,2.00269,2.00244,2.00247,9903175.0
2007-10-05 20:01:00,2.00239,2.00249,2.00231,2.0024,17748067.0
2007-10-05 20:02:00,2.00241,2.00247,2.00234,2.00234,35119082.0
2007-10-05 20:03:00,2.00235,2.00258,2.00235,2.00248,2893900.0
2007-10-05 20:04:00,2.00251,2.00251,2.0024,2.0024,6663888.0
2007-10-05 20:05:00,2.00237,2.00237,2.00063,2.00188,5956459.0
2007-10-05 20:06:00,2.00196,2.00196,2.00178,2.00178,12174568.0
2007-10-05 20:07:00,2.00172,2.00172,2.00157,2.0016,6306590.0
2007-10-05 20:08:00,2.00177,2.00199,2.00177,2.0019,4338548.0
2007-10-05 20:09:00,2.00178,2.00178,2.00132,2.00132,4604031.0
2007-10-05 20:10:00,2.00128,2.00139,2.00122,2.00139,30336249.0
2007-10-05 20:11:00,2.00154,2.00167,2.00147,2.00167,11761094.0
2007-10-05 20:12:00,2.00173,2.00208,2.00173,2.00208,4889296.0
2007-10-05 20:13:00,2.00215,2.00215,2.00193,2.002,3106834.0
2007-10-05 20:14:00,2.00197,2.00208,2.0019,2.00208,6195800.0
2007-10-05 20:15:00,2.00213,2.00223,2.00213,2.00223,2279233.0
2007-10-05 20:16:00,2.0023,2.00232,2.00201,2.00201,5615767.0
2007-10-05 20:17:00,2.00215,2.00234,2.00215,2.00227,5398096.0
2007-10-05 20:18:00,2.00229,2.00229,2.00207,2.0022,21412936.0
2007-10-05 20:19:00,2.0022,2.00245,2.00211,2.00245,10118767.0
2007-10-05 20:20:00,2.00251,2.00271,2.00251,2.00265,1725644.0
2007-10-05 20:21:00,2.00265,2.0029,2.00265,2.0029,3656236.0
2007-10-05 20:22:00,2.00293,2.00293,2.00276,2.00286,19048336.0
2007-10-05 20:23:00,2.00299,2.00327,2.00274,2.00316,4490366.0
2007-10-05 20:24:00,2.0031,2.00323,2.0031,2.00319,2363563.0
2007-10-05 20:25:00,2.00306,2.00312,2.00286,2.00312,13162972.0
2007-10-05 20:26:00,2.0032,2.00369,2.0032,2.00369,1452896.0
2007-10-05 20:27:00,2.00374,2.00374,2.00355,2.00365,6436063.0
2007-10-05 20:28:00,2.0037,2.00387,2.00367,2.00377,5362301.0
2007-10-05 20:29:00,2.00377,2.00377,2.00354,2.00373,25178944.0
2007-10-05 20:30:00,2.00379,2.00389,2.00352,2.00352,3887649.0
2007-10-05 20:31:00,2.00344,2.00354,2.00336,2.00341,3176326.0
2007-10-05 20:32:00,2.00349,2.00357,2.00308,2.00328,28460404.0
2007-10-05 20:33:00,2.00341,2.00362,2.00339,2.00362,7929131.0
2007-10-05 20:34:00,2.00363,2.00363,2.00331,2.00333,1380335.0
2007-10-05 20:35:00,2.00332,2.00348,2.00332,2.00348,14763252.0
2007-10-05 20:36:00,2.00346,2.00369,2.00346,2.00369,3161693.0
2007-10-05 20:37:00,2.0036,2.00366,2.00349,2.00366,26951186.0
2007-10-05 20:38:00,2.00356,2.00362,2.00322,2.00353,2586981.0
2007-10-05 20:39:00,2.00357,2.00387,2.00357,2.00363,5983101.0
2007-10-05 20:40:00,2.00358,2.0036,2.00352,2.00352,13420805.0
2007-10-05 20:41:00,2.00354,2.00364,2.00328,2.00357,2378090.0
2007-10-05 20:42:00,2.00374,2.00374,2.00358,2.00361,21324273.0
2007-10-05 20:43:00,2.00357,2.00368,2.00345,2.00358,13810410.0
2007-10-05 20:44:00,2.00372,2.00375,2.00367,2.00367,6388043.0
2007-10-05 20:45:00,2.00373,2.00408,2.00367,2.00401,7886570.0
2007-10-05 20:46:00,2.00413,2.00413,2.00264,2.00399,5007601.0
2007-10-05 20:47:00,2.00401,2.00401,2.00384,2.00394,6491187.0
2007-10-05 20:48:00,2.00384,2.00391,2.00376,2.00376,100895.0
2007-10-05 20:49:00,2.00346,2.00401,2.00346,2.00401,6614729.0
2007-10-05 20:50:00,2.00406,2.00407,2.0036,2.0036,15093459.0
2007-10-05 20:51:00,2.00366,2.00393,2.00366,2.00376,2759796.0
2007-10-05 20:52:00,2.00384,2.00407,2.00384,2.00407,5285001.0
2007-10-05 20:53:00,2.00412,2.00416,2.00402,2.00409,6326951.0
2007-10-05 20:54:00,2.00417,2.00429,2.00392,2.00397,11640555.0
2007-10-05 20:55:00,2.00389,2.00389,2.00355,2.00373,25087606.0
2007-10-05 20:56:00,2.00376,2.00407,2.00352,2.00352,11053659.0
2007-10-05 20:57:00,2.00367,2.00383,2.00364,2.00379,984156.0
2007-10-05 20:58:00,2.00397,2.00397,2.00339,2.00371,8421959.0
2007-10-05 20:59:00,2.00383,2.00393,2.00348,2.00386,19544551.0
2007-10-05 21:00:00,2.00367,2.0037,2.00346,2.0037,7793755.0
2007-10-05 21:01:00,2.00394,2.00415,2.00394,2.00396,3357357.0
2007-10-05 21:02:00,2.00395,2.00405,2.00363,2.00388,3898446.0
2007-10-05 21:03:00,2.00391,2.00403,2.0025,2.0039,18322100.0
2007-10-05 21:04:00,2.00396,2.00396,2.00371,2.00371,658993.0
2007-10-05 21:05:00,2.00371,2.00397,2.00371,2.00397,1360572.0
2007-10-05 21:06:00,2.0038,2.0039,2.00357,2.00384,4153040.0
2007-10-05 21:07:00,2.00379,2.0039,2.00379,2.00381,3991988.0
2007-10-05 21:08:00,2.00393,2.00393,2.00375,2.00375,3521539.0
2007-10-05 21:09:00,2.00339,2.00376,2.00339,2.00352,9819134.0
2007-10-05 21:10:00,2.00369,2.00395,2.00369,2.00395,8265335.0
2007-10-05 21:11:00,2.00382,2.00382,2.00346,2.00366,1362360.0
2007-10-05 21:12:00,2.00386,2.00402,2.00382,2.00392,27347245.0
2007-10-05 21:13:00,2.00391,2.00391,2.00371,2.00371,15773753.0
2007-10-05 21:14:00,2.00369,2.00389,2.00342,2.00384,4328769.0
2007-10-05 21:15:00,2.00396,2.0041,2.00396,2.00407,3037160.0
2007-10-05 21:16:00,2.004,2.004,2.00383,2.00395,6240967.0
2007-10-05 21:17:00,2.00402,2.00402,2.00373,2.00377,27214613.0
2007-10-05 21:18:00,2.00369,2.00369,2.00313,2.00313,5216458.0
2007-10-05 21:19:00,2.00305,2.00319,2.003,2.00319,2165446.0
2007-10-05 21:20:00,2.00319,2.0035,2.00319,2.00329,2575302.0
2007-10-05 21:21:00,2.00333,2.00346,2.0033,2.00343,30921973.0
2007-10-05 21:22:00,2.00338,2.00359,2.00338,2.00349,32022869.0
2007-10-05 21:23:00,2.00339,2.00344,2.00329,2.00344,1703874.0
2007-10-05 21:24:00,2.00338,2.00351,2.00338,2.0034,2845035.0
2007-10-05 21:25:00,2.00327,2.00327,2.00306,2.00326,4380646.0
2007-10-05 21:26:00,2.00344,2.00359,2.00338,2.00338,14149431.0
2007-10-05 21:27:00,2.0033,2.00347,2.00329,2.00335,1723277.0
2007-10-05 21:28:00,2.00337,2.00337,2.00296,2.0032,5900003.0
2007-10-05 21:29:00,2.00337,2.00353,2.00333,2.00344,5755189.0
2007-10-05 21:30:00,2.00335,2.00335,2.00303,2.00304,3394236.0
2007-10-05 21:31:00,2.00286,2.00356,2.00263,2.00356,1845021.0
2007-10-05 21:32:00,2.00349,2.00349,2.00299,2.00327,9445957.0
2007-10-05 21:33:00,2.00329,2.00338,2.00326,2.00327,14114429.0
2007-10-05 21:34:00,2.00331,2.00333,2.00312,2.00325,4603681.0
2007-10-05 21:35:00,2.00318,2.00318,2.003,2.00316,6631466.0
2007-10-05 21:36:00,2.00328,2.00351,2.00324,2.00324,2576714.0
2007-10-05 21:37:00,2.00323,2.00323,2.00304,2.00313,5022994.0
2007-10-05 21:38:00,2.00324,2.0035,2.00324,2.00345,5364233.0
2007-10-05 21:39:00,2.00344,2.00344,2.00328,2.00332,22046080.0
2007-10-05 21:40:00,2.00333,2.00346,2.00316,2.00346,3682147.0
2007-10-05 21:41:00,2.00348,2.00358,2.00348,2.0035,5429247.0
2007-10-05 21:42:00,2.00352,2.00357,2.00351,2.00354,3336776.0
2007-10-05 21:43:00,2.0036,2.00371,2.00354,2.00364,6715950.0
2007-10-05 21:44:00,2.00368,2.00368,2.00345,2.00349,7086819.0
2007-10-05 21:45:00,2.00344,2.0035,2.00324,2.0035,6383355.0
2007-10-05 21:46:00,2.00345,2.0036,2.00336,2.0036,23087115.0
2007-10-05 21:47:00,2.00381,2.00429,2.00381,2.00429,14280345.0
2007-10-05 21:48:00,2.00426,2.00426,2.00399,2.00399,19340759.0
2007-10-05 21:49:00,2.00381,2.00381,2.00328,2.00378,5845064.0
2007-10-05 21:50:00,2.00389,2.00409,2.00388,2.00388,4427948.0
2007-10-05 21:51:00,2.00376,2.00391,2.0035,2.0035,20945905.0
2007-10-05 21:52:00,2.00391,2.004,2.00362,2.004,2652339.0
2007-10-05 21:53:00,2.00407,2.00426,2.00406,2.00406,6178260.0
2007-10-05 21:54:00,2.00418,2.00418,2.00406,2.00406,1752368.0
2007-10-05 21:55:00,2.00419,2.00442,2.00417,2.00436,8064781.0
2007-10-05 21:56:00,2.00424,2.00428,2.00411,2.00428,9087176.0
2007-10-05 21:57:00,2.00431,2.00443,2.00415,2.00415,25383813.0
2007-10-05 21:58:00,2.00421,2.00429,2.00399,2.00399,8108361.0
2007-10-05 21:59:00,2.0044,2.00449,2.00428,2.00449,13968122.0
2007-10-05 22:00:00,2.00452,2.00454,2.00444,2.00454,7284659.0
2007-10-05 22:01:00,2.00446,2.00453,2.00438,2.00453,6002551.0
2007-10-05 22:02:00,2.00447,2.00448,2.00424,2.00424,5043204.0
2007-10-05 22:03:00,2.00433,2.00441,2.00419,2.00432,6970512.0
2007-10-05 22:04:00,2.00432,2.00432,2.00404,2.00407,28816163.0
2007-10-05 22:05:00,2.00409,2.00412,2.00393,2.00412,4923564.0
2007-10-05 22:06:00,2.00405,2.00405,2.00382,2.00384,4680370.0
2007-10-05 22:07:00,2.00381,2.00392,2.00368,2.00381,10213199.0
2007-10-05 22:08:00,2.00394,2.00396,2.00381,2.00381,3657702.0
2007-10-05 22:09:00,2.00393,2.00393,2.0036,2.0036,21128135.0
2007-10-05 22:10:00,2.00348,2.00348,2.00314,2.00323,2596586.0
2007-10-05 22:11:00,2.00332,2.00332,2.00308,2.0031,2365209.0
2007-10-05 22:12:00,2.00309,2.00309,2.00283,2.00283,22794611.0
2007-10-05 22:13:00,2.00285,2.00285,2.00264,2.00264,16291944.0
2007-10-05 22:14:00,2.00254,2.00293,2.00254,2.00293,17605500.0
2007-10-05 22:15:00,2.00303,2.00336,2.00295,2.00295,17152861.0
2007-10-05 22:16:00,2.00298,2.00298,2.00278,2.00288,15541230.0
2007-10-05 22:17:00,2.00276,2.00308,2.00258,2.00258,4815930.0
2007-10-05 22:18:00,2.00266,2.00266,2.00233,2.00233,12157735.0
2007-10-05 22:19:00,2.00236,2.00245,2.00226,2.00226,4239600.0
2007-10-05 22:20:00,2.00218,2.0022,2.00208,2.00216,7174226.0
2007-10-05 22:21:00,2.00223,2.00223,2.00188,2.00188,22342914.0
2007-10-05 22:22:00,2.00192,2.00205,2.00159,2.00197,12361032.0
2007-10-05 22:23:00,2.00201,2.00227,2.00156,2.00156,10950878.0
2007-10-05 22:24:00,2.00159,2.00175,2.00149,2.00175,10905209.0
2007-10-05 22:25:00,2.0018,2.00198,2.0018,2.00183,2751053.0
2007-10-05 22:26:00,2.00177,2.00188,2.00166,2.00182,23183537.0
2007-10-05 22:27:00,2.00189,2.00189,2.00167,2.00168,3604176.0
2007-10-05 22:28:00,2.00176,2.00198,2.00176,2.00198,10541968.0
2007-10-05 22:29:00,2.00204,2.00207,2.00192,2.00192,1250361.0
2007-10-05 22:30:00,2.00181,2.00205,2.00176,2.00176,1649677.0
2007-10-05 22:31:00,2.00171,2.00171,2.00156,2.00162,8768123.0
2007-10-05 22:32:00,2.00156,2.0016,2.00156,2.0016,1180025.0
2007-10-05 22:33:00,2.00165,2.00176,2.00164,2.00168,14663856.0
2007-10-05 22:34:00,2.00144,2.00245,2.00144,2.00245,11293909.0
2007-10-05 22:35:00,2.00251,2.00283,2.00251,2.00274,2292553.0
2007-10-05 22:36:00,2.00244,2.00246,2.00216,2.00246,24877614.0
2007-10-05 22:37:00,2.0026,2.00303,2.0026,2.00303,10458753.0
2007-10-05 22:38:00,2.00289,2.00289,2.00233,2.00233,11632389.0
2007-10-05 22:39:00,2.00249,2.00255,2.00241,2.00241,4968146.0
2007-10-05 22:40:00,2.00251,2.00258,2.0025,2.00258,11312589.0
2007-10-05 22:41:00,2.00266,2.00274,2.00257,2.00264,4227111.0
2007-10-05 22:42:00,2.00278,2.00278,2.00266,2.00269,2760980.0
2007-10-05 22:43:00,2.00261,2.00261,2.00236,2.00236,4181818.0
2007-10-05 22:44:00,2.00253,2.00269,2.00233,2.00233,6289543.0
2007-10-05 22:45:00,2.00238,2.00271,2.00238,2.00271,4234384.0
2007-10-05 22:46:00,2.00283,2.003,2.00268,2.00279,1645884.0
2007-10-05 22:47:00,2.00278,2.00278,2.00248,2.00248,6522437.0
2007-10-05 22:48:00,2.00254,2.00278,2.00231,2.00278,18026844.0
2007-10-05 22:49:00,2.00276,2.00276,2.00241,2.00241,3240795.0
2007-10-05 22:50:00,2.00227,2.00239,2.00227,2.00239,1774348.0
2007-10-05 22:51:00,2.00223,2.0026,2.00223,2.0026,1730595.0
2007-10-05 22:52:00,2.00264,2.00267,2.00246,2.00263,5134705.0
2007-10-05 22:53:00,2.00252,2.00252,2.00196,2.00196,12778294.0
2007-10-05 22:54:00,2.00183,2.00194,2.00138,2.00194,17125141.0
2007-10-05 22:55:00,2.00189,2.00195,2.00182,2.00182,17013403.0
2007-10-05 22:56:00,2.00164,2.00164,2.00094,2.00094,2205330.0
2007-10-05 22:57:00,2.0014,2.00178,2.0014,2.00178,4827839.0
2007-10-05 22:58:00,2.00187,2.00191,2.00177,2.00188,2412484.0
2007-10-05 22:59:00,2.00171,2.00171,2.00127,2.00142,3621330.0
2007-10-07 23:00:00,2.0018,2.00209,2.0018,2.00209,2871218.0
2007-10-07 23:01:00,2.00214,2.00224,2.00194,2.00202,4195539.0
2007-10-07 23:02:00,2.00197,2.00209,2.00185,2.00199,19162428.0
2007-10-07 23:04:00,2.00188,2.00214,2.00188,2.00212,12184341.0
2007-10-07 23:05:00,2.00229,2.00229,2.00205,2.00205,700681.0
2007-10-07 23:06:00,2.00195,2.00237,2.00195,2.00227,3621679.0
2007-10-07 23:07:00,2.00225,2.00225,2.00185,2.00185,7710378.0
2007-10-07 23:08:00,2.00184,2.00184,2.00164,2.00164,20337814.0
2007-10-07 23:09:00,2.00162,2.00166,2.00148,2.00148,13685641.0
2007-10-07 23:10:00,2.00157,2.00171,2.00157,2.00165,8053694.0
2007-10-07 23:11:00,2.00149,2.00157,2.00131,2.00145,3337205.0
2007-10-07 23:12:00,2.00139,2.00141,2.00115,2.00115,5419129.0
2007-10-07 23:14:00,2.00123,2.00123,2.00115,2.00122,4892582.0
2007-10-07 23:15:00,2.00127,2.00136,2.0011,2.00136,3027370.0
2007-10-07 23:16:00,2.00136,2.00136,2.00107,2.00114,10831961.0
2007-10-07 23:18:00,2.00133,2.00143,2.00127,2.00143,8727372.0
2007-10-07 23:20:00,2.00132,2.0015,2.00109,2.00141,9714196.0
2007-10-07 23:21:00,2.00131,2.00135,2.00098,2.00113,22627812.0
2007-10-07 23:22:00,2.00119,2.00151,2.00119,2.00151,5299729.0
2007-10-07 23:23:00,2.00148,2.00156,2.00137,2.00141,4860327.0
2007-10-07 23:24:00,2.00143,2.00173,2.00143,2.00162,2216409.0
2007-10-07 23:26:00,2.00152,2.00152,2.00124,2.00127,2486711.0
2007-10-07 23:27:00,2.00134,2.0015,2.00133,2.0015,3540092.0
2007-10-07 23:28:00,2.00148,2.00148,2.0013,2.00133,8524342.0
2007-10-07 23:29:00,2.00133,2.00133,2.00116,2.00116,3089222.0
2007-10-07 23:30:00,2.0011,2.00112,2.00094,2.00105,10689502.0
2007-10-07 23:31:00,2.00105,2.00105,2.00099,2.00104,3713060.0
2007-10-07 23:32:00,2.00104,2.00117,2.00096,2.00116,9019952.0
2007-10-07 23:33:00,2.00114,2.00138,2.00108,2.00108,1941545.0
2007-10-07 23:34:00,2.00113,2.00113,2.00099,2.00101,2173614.0
2007-10-07 23:35:00,2.001,2.001,2.00079,2.00079,2995156.0
2007-10-07 23:36:00,2.00084,2.00084,2.00071,2.00071,4627414.0
2007-10-07 23:37:00,2.0007,2.00077,2.00051,2.00077,3455380.0
2007-10-07 23:38:00,2.00076,2.00111,2.00068,2.00111,2966177.0
2007-10-07 23:39:00,2.00104,2.00104,2.00097,2.00098,3565605.0
2007-10-07 23:40:00,2.00098,2.00098,2.00083,2.00091,1083999.0
2007-10-07 23:41:00,2.00095,2.00095,2.00073,2.00076,5013783.0
2007-10-07 23:42:00,2.00079,2.00084,2.00068,2.00069,3046011.0
2007-10-07 23:43:00,2.00069,2.0007,2.0003,2.00062,1551410.0
2007-10-07 23:44:00,2.00069,2.00074,2.00067,2.00072,1452912.0
2007-10-07 23:45:00,2.00066,2.00066,2.00057,2.00065,5495800.0
2007-10-07 23:46:00,2.00063,2.00064,2.00047,2.00064,4940235.0
2007-10-07 23:47:00,2.00064,2.00064,2.00035,2.00035,1916901.0
2007-10-07 23:48:00,2.00013,2.00086,2.00013,2.00086,5432624.0
2007-10-07 23:49:00,2.00092,2.001,2.00083,2.00083,2856826.0
2007-10-07 23:50:00,2.00082,2.00082,2.00043,2.00043,8584921.0
2007-10-07 23:51:00,2.00051,2.00051,2.00037,2.00047,6998117.0
2007-10-07 23:52:00,2.00033,2.00048,2.00031,2.00037,21856995.0
2007-10-07 23:53:00,2.00046,2.00055,2.00039,2.00039,10804877.0
2007-10-07 23:54:00,2.00031,2.00031,2.00014,2.00027,2024989.0
2007-10-07 23:55:00,2.00018,2.0005,2.00018,2.00029,2523301.0
2007-10-07 23:56:00,2.00044,2.00048,2.00032,2.00032,18318152.0
2007-10-07 23:57:00,2.00034,2.0005,2.00034,2.0005,18886169.0
2007-10-07 23:58:00,2.00047,2.00059,2.00021,2.00059,4457518.0
2007-10-07 23:59:00,2.00056,2.00087,2.00053,2.00053,6197073.0
2007-10-08 00:00:00,2.00046,2.00102,2.00046,2.00102,4052628.0
2007-10-08 00:01:00,2.00108,2.0014,2.00108,2.00137,9419781.0
2007-10-08 00:02:00,2.00142,2.00156,2.00142,2.0015,2756218.0
2007-10-08 00:03:00,2.0016,2.00172,2.00156,2.00172,10661888.0
2007-10-08 00:04:00,2.00164,2.00192,2.00164,2.00191,13105684.0
2007-10-08 00:05:00,2.00189,2.00211,2.00175,2.00211,3227856.0
2007-10-08 00:06:00,2.00207,2.0023,2.00195,2.00195,21802011.0
2007-10-08 00:07:00,2.00204,2.00204,2.0019,2.00197,22223382.0
2007-10-08 00:08:00,2.00209,2.00234,2.00181,2.00234,10379713.0
2007-10-08 00:09:00,2.00222,2.00251,2.00222,2.00251,11007984.0
2007-10-08 00:10:00,2.00254,2.00254,2.00219,2.00232,4304076.0
2007-10-08 00:11:00,2.00236,2.00256,2.00233,2.00256,3910229.0
2007-10-08 00:12:00,2.00257,2.00257,2.0022,2.00224,6659774.0
2007-10-08 00:13:00,2.00222,2.00222,2.00191,2.00214,8702156.0
2007-10-08 00:14:00,2.00208,2.00208,2.00169,2.00169,10289505.0
2007-10-08 00:15:00,2.00169,2.00169,2.00148,2.00148,10281738.0
2007-10-08 00:16:00,2.00157,2.0018,2.00119,2.0018,19795562.0
2007-10-08 00:17:00,2.00186,2.00191,2.00169,2.00191,5629529.0
2007-10-08 00:18:00,2.00192,2.00192,2.00159,2.00172,4810131.0
2007-10-08 00:19:00,2.00191,2.00207,2.00186,2.00207,3755782.0
2007-10-08 00:20:00,2.00211,2.00216,2.00205,2.00212,4267341.0
2007-10-08 00:21:00,2.00196,2.00206,2.00166,2.00198,4655478.0
2007-10-08 00:22:00,2.002,2.00206,2.00192,2.00204,13168660.0
2007-10-08 00:23:00,2.00207,2.00207,2.00188,2.0019,21823044.0
2007-10-08 00:24:00,2.00187,2.00196,2.00187,2.00196,18038571.0
2007-10-08 00:25:00,2.00197,2.00212,2.00197,2.00201,2973790.0
2007-10-08 00:26:00,2.00197,2.00213,2.00188,2.00188,9969853.0
2007-10-08 00:27:00,2.00182,2.00193,2.00182,2.00192,7511964.0
2007-10-08 00:28:00,2.00184,2.00189,2.00183,2.00189,9103690.0
2007-10-08 00:29:00,2.00178,2.00186,2.00163,2.00166,12319883.0
2007-10-08 00:30:00,2.00171,2.00197,2.00171,2.00178,7641800.0
2007-10-08 00:31:00,2.00201,2.00226,2.00201,2.00226,7329814.0
2007-10-08 00:32:00,2.00231,2.00252,2.00213,2.00219,3233025.0
2007-10-08 00:33:00,2.0022,2.00234,2.00216,2.00216,4205618.0
2007-10-08 00:34:00,2.00223,2.00225,2.00207,2.00207,5700117.0
2007-10-08 00:35:00,2.00205,2.00237,2.00075,2.00237,4878097.0
2007-10-08 00:36:00,2.00228,2.00239,2.00225,2.00239,2983860.0
2007-10-08 00:37:00,2.00236,2.00246,2.00227,2.00246,2943914.0
2007-10-08 00:38:00,2.00264,2.00266,2.00262,2.00264,4869338.0
2007-10-08 00:39:00,2.00271,2.0029,2.00267,2.0029,1662859.0
2007-10-08 00:40:00,2.00278,2.00294,2.00278,2.00291,10556031.0
2007-10-08 00:41:00,2.0031,2.00316,2.00299,2.00308,8514467.0
2007-10-08 00:42:00,2.00312,2.0032,2.00312,2.0032,4167118.0
2007-10-08 00:43:00,2.00321,2.00321,2.00302,2.0032,3786470.0
2007-10-08 00:44:00,2.00331,2.00365,2.00331,2.00365,7153543.0
2007-10-08 00:45:00,2.00367,2.00377,2.00367,2.00377,5976989.0
2007-10-08 00:46:00,2.00377,2.00377,2.00361,2.00361,26650615.0
2007-10-08 00:47:00,2.00353,2.0036,2.00343,2.00354,4540622.0
2007-10-08 00:48:00,2.00354,2.00354,2.00331,2.00331,6620212.0
2007-10-08 00:49:00,2.00338,2.00352,2.00328,2.00352,3648205.0
2007-10-08 00:50:00,2.00356,2.00361,2.00348,2.00353,24463761.0
2007-10-08 00:51:00,2.00354,2.00372,2.00354,2.00364,10154802.0
2007-10-08 00:52:00,2.00367,2.00382,2.00358,2.00382,5216167.0
2007-10-08 00:53:00,2.00368,2.0038,2.0036,2.00364,7002335.0
2007-10-08 00:54:00,2.00364,2.00369,2.00354,2.00354,10429815.0
2007-10-08 00:55:00,2.00364,2.0037,2.00355,2.0037,2238727.0
2007-10-08 00:56:00,2.00352,2.00375,2.00322,2.00375,2345168.0
2007-10-08 00:57:00,2.00382,2.00386,2.00378,2.00386,1917724.0
2007-10-08 00:58:00,2.00382,2.00413,2.00382,2.00413,4813197.0
2007-10-08 00:59:00,2.0043,2.00456,2.004,2.00456,5308961.0
2007-10-08 01:00:00,2.00456,2.00456,2.00433,2.00436,12174661.0
2007-10-08 01:01:00,2.00433,2.00439,2.00407,2.00433,10110783.0
2007-10-08 01:02:00,2.00449,2.00477,2.00449,2.00477,7023320.0
2007-10-08 01:03:00,2.00477,2.00477,2.0046,2.00466,12928622.0
2007-10-08 01:04:00,2.00467,2.00474,2.00462,2.00463,5204659.0
2007-10-08 01:05:00,2.00464,2.00464,2.0044,2.0044,956693.0
2007-10-08 01:06:00,2.00443,2.00467,2.00443,2.00467,8114821.0
2007-10-08 01:07:00,2.00471,2.00489,2.00469,2.00489,6737177.0
2007-10-08 01:08:00,2.00475,2.00504,2.00475,2.00504,11972840.0
2007-10-08 01:09:00,2.00504,2.00519,2.00504,2.00517,2806899.0
2007-10-08 01:10:00,2.00518,2.00529,2.00507,2.00529,9001147.0
2007-10-08 01:11:00,2.00541,2.00592,2.00541,2.00592,8064253.0
2007-10-08 01:12:00,2.00592,2.00592,2.00557,2.00571,10179392.0
2007-10-08 01:13:00,2.00576,2.00594,2.00567,2.00594,5833016.0
2007-10-08 01:14:00,2.00589,2.00589,2.00572,2.00579,16243539.0
2007-10-08 01:15:00,2.00565,2.00573,2.00563,2.00573,9137858.0
2007-10-08 01:16:00,2.00582,2.00587,2.00565,2.00565,9331749.0
2007-10-08 01:17:00,2.00573,2.00573,2.00561,2.00561,2666094.0
2007-10-08 01:18:00,2.00563,2.00576,2.00563,2.00575,8270076.0
2007-10-08 01:19:00,2.00579,2.00583,2.00575,2.00581,4604450.0
2007-10-08 01:20:00,2.00578,2.00582,2.00567,2.00567,5799578.0
2007-10-08 01:21:00,2.00576,2.00592,2.00564,2.00564,3988724.0
2007-10-08 01:22:00,2.00565,2.00594,2.00565,2.0059,4707037.0
2007-10-08 01:23:00,2.00588,2.00592,2.00586,2.00589,4617902.0
2007-10-08 01:24:00,2.00589,2.00589,2.00534,2.0057,6256151.0
2007-10-08 01:25:00,2.00564,2.00564,2.00524,2.00524,21144715.0
2007-10-08 01:26:00,2.00528,2.00529,2.00513,2.00513,9616278.0
2007-10-08 01:27:00,2.00509,2.00512,2.00495,2.00495,4394923.0
2007-10-08 01:28:00,2.005,2.005,2.00482,2.00482,12448748.0
2007-10-08 01:29:00,2.00466,2.00477,2.00459,2.00465,2189587.0
2007-10-08 01:30:00,2.00463,2.00463,2.00449,2.00449,4517756.0
2007-10-08 01:31:00,2.00447,2.00452,2.00432,2.00432,9684950.0
2007-10-08 01:32:00,2.00426,2.00438,2.00426,2.00438,20266565.0
2007-10-08 01:33:00,2.00439,2.00444,2.00428,2.00444,5548218.0
2007-10-08 01:34:00,2.00444,2.00459,2.00437,2.00459,3524110.0
2007-10-08 01:35:00,2.00463,2.0047,2.00413,2.0047,5920990.0
2007-10-08 01:36:00,2.00469,2.00469,2.00444,2.00449,12426918.0
2007-10-08 01:37:00,2.00442,2.00442,2.00422,2.00431,7475040.0
2007-10-08 01:38:00,2.00435,2.00454,2.0042,2.00449,3623745.0
2007-10-08 01:39:00,2.00436,2.00459,2.00422,2.00425,2714266.0
2007-10-08 01:40:00,2.00415,2.0044,2.00415,2.0044,7264866.0
2007-10-08 01:41:00,2.00445,2.00467,2.00441,2.00467,4281749.0
2007-10-08 01:42:00,2.00469,2.00469,2.00443,2.00449,8976557.0
2007-10-08 01:43:00,2.00448,2.0045,2.00436,2.00436,7163960.0
2007-10-08 01:44:00,2.00447,2.00459,2.00438,2.00456,843707.0
2007-10-08 01:45:00,2.00458,2.00472,2.00453,2.00458,18333239.0
2007-10-08 01:46:00,2.00447,2.0045,2.00426,2.00426,5105073.0
2007-10-08 01:47:00,2.00425,2.00425,2.00397,2.00406,18053820.0
2007-10-08 01:48:00,2.00407,2.00413,2.00401,2.00401,2756822.0
2007-10-08 01:49:00,2.00399,2.00405,2.0038,2.00388,1253720.0
2007-10-08 01:50:00,2.00398,2.00411,2.00394,2.00411,6100586.0
2007-10-08 01:51:00,2.00418,2.0042,2.00412,2.0042,3832136.0
2007-10-08 01:52:00,2.00413,2.00417,2.00398,2.00398,8810106.0
2007-10-08 01:53:00,2.00409,2.00409,2.00382,2.00392,1738286.0
2007-10-08 01:54:00,2.00402,2.00423,2.00402,2.00405,2883752.0
2007-10-08 01:55:00,2.004,2.00403,2.00385,2.00385,4448278.0
2007-10-08 01:56:00,2.00396,2.00407,2.00391,2.00391,8714241.0
2007-10-08 01:57:00,2.004,2.00406,2.00364,2.00396,14094775.0
2007-10-08 01:58:00,2.00403,2.0042,2.00397,2.00397,11688476.0
2007-10-08 01:59:00,2.004,2.00405,2.00398,2.00401,6389893.0
2007-10-08 02:00:00,2.00425,2.00447,2.00425,2.00447,6129984.0
2007-10-08 02:01:00,2.00447,2.00447,2.00438,2.00442,12925441.0
2007-10-08 02:02:00,2.00448,2.00449,2.00401,2.00441,13823828.0
2007-10-08 02:03:00,2.00444,2.00459,2.00444,2.00452,7684422.0
2007-10-08 02:04:00,2.00441,2.00456,2.00441,2.00445,4048676.0
2007-10-08 02:05:00,2.00447,2.00455,2.00444,2.00455,2971716.0
2007-10-08 02:06:00,2.00452,2.00452,2.00414,2.00435,1582129.0
2007-10-08 02:07:00,2.00435,2.00474,2.00435,2.00466,8422663.0
2007-10-08 02:08:00,2.00475,2.00482,2.00475,2.00479,3586461.0
2007-10-08 02:09:00,2.00473,2.0051,2.00473,2.0051,5755270.0
2007-10-08 02:10:00,2.00515,2.00515,2.00483,2.00483,1281923.0
2007-10-08 02:11:00,2.00479,2.00492,2.00479,2.00486,2550487.0
2007-10-08 02:12:00,2.00495,2.00495,2.00476,2.00476,16996629.0
2007-10-08 02:13:00,2.00469,2.00492,2.00466,2.0047,5361345.0
2007-10-08 02:14:00,2.00485,2.00493,2.00471,2.00478,18724584.0
2007-10-08 02:15:00,2.00478,2.00487,2.00439,2.00453,909068.0
2007-10-08 02:16:00,2.0046,2.00494,2.00451,2.00453,7039362.0
2007-10-08 02:17:00,2.00466,2.00478,2.00461,2.00478,9716992.0
2007-10-08 02:18:00,2.00474,2.00488,2.00454,2.00488,4415996.0
2007-10-08 02:19:00,2.00492,2.00492,2.00463,2.00463,8068486.0
2007-10-08 02:20:00,2.00457,2.00457,2.00433,2.00433,2793317.0
2007-10-08 02:21:00,2.00463,2.00492,2.00451,2.00458,3891479.0
2007-10-08 02:22:00,2.00457,2.00469,2.00451,2.00467,7997262.0
2007-10-08 02:23:00,2.00472,2.00477,2.00456,2.00464,11649871.0
2007-10-08 02:24:00,2.00459,2.00459,2.00401,2.0044,6048000.0
2007-10-08 02:25:00,2.00433,2.00443,2.00409,2.00443,3302822.0
2007-10-08 02:26:00,2.00451,2.00451,2.00413,2.00423,5669546.0
2007-10-08 02:27:00,2.00428,2.0044,2.00428,2.00429,19001092.0
2007-10-08 02:28:00,2.00419,2.00419,2.00385,2.00385,8904066.0
2007-10-08 02:29:00,2.00375,2.00375,2.00352,2.00354,4489919.0
2007-10-08 02:30:00,2.00354,2.00361,2.00346,2.00346,2404291.0
2007-10-08 02:31:00,2.0036,2.00364,2.00355,2.00358,12808672.0
2007-10-08 02:32:00,2.00359,2.00406,2.00359,2.00406,4350114.0
2007-10-08 02:33:00,2.00421,2.00435,2.0042,2.0043,10623375.0
2007-10-08 02:34:00,2.00421,2.0043,2.00413,2.00424,22968409.0
2007-10-08 02:35:00,2.00424,2.00426,2.00378,2.00426,6143720.0
2007-10-08 02:36:00,2.00426,2.00429,2.00422,2.00425,4510551.0
2007-10-08 02:37:00,2.00424,2.0043,2.00414,2.00417,4390890.0
2007-10-08 02:38:00,2.00423,2.0043,2.00414,2.00414,3813677.0
2007-10-08 02:39:00,2.00406,2.00424,2.00406,2.00408,5372467.0
2007-10-08 02:40:00,2.0041,2.00416,2.00407,2.00416,5051509.0
2007-10-08 02:41:00,2.0042,2.0042,2.00408,2.00413,8438853.0
2007-10-08 02:42:00,2.00415,2.00415,2.00403,2.00408,2942709.0
2007-10-08 02:43:00,2.00396,2.00406,2.00391,2.00397,9430773.0
2007-10-08 02:44:00,2.00399,2.00409,2.00399,2.00405,9479105.0
2007-10-08 02:45:00,2.00411,2.0042,2.00411,2.0042,16730393.0
2007-10-08 02:46:00,2.00423,2.00431,2.00417,2.00431,5372586.0
2007-10-08 02:47:00,2.00429,2.00432,2.00422,2.00423,10628998.0
2007-10-08 02:48:00,2.00426,2.00434,2.00426,2.00431,8760733.0
2007-10-08 02:49:00,2.00429,2.00437,2.00413,2.00429,8508506.0
2007-10-08 02:50:00,2.00425,2.00444,2.00403,2.00403,2632373.0
2007-10-08 02:51:00,2.00406,2.00406,2.00381,2.00381,12322807.0
2007-10-08 02:52:00,2.00399,2.00405,2.00387,2.00397,7210164.0
2007-10-08 02:53:00,2.00387,2.00387,2.00367,2.00382,7560627.0
2007-10-08 02:54:00,2.00386,2.00386,2.00369,2.0038,1039432.0
2007-10-08 02:55:00,2.00388,2.0042,2.00388,2.00395,5065853.0
2007-10-08 02:56:00,2.00389,2.00389,2.00364,2.00367,13577632.0
2007-10-08 02:57:00,2.00361,2.00375,2.00361,2.00373,7115105.0
2007-10-08 02:58:00,2.00365,2.00377,2.00348,2.00377,9435221.0
2007-10-08 02:59:00,2.00387,2.00399,2.00381,2.00399,13040553.0
2007-10-08 03:00:00,2.004,2.004,2.00348,2.00387,5074517.0
2007-10-08 03:01:00,2.00379,2.00398,2.00377,2.00377,4806467.0
2007-10-08 03:02:00,2.00385,2.00385,2.00371,2.00379,1882520.0
2007-10-08 03:03:00,2.0038,2.00384,2.00347,2.00371,2597372.0
2007-10-08 03:04:00,2.00383,2.00398,2.00363,2.00367,2362521.0
2007-10-08 03:05:00,2.00364,2.00389,2.00364,2.00388,10589719.0
2007-10-08 03:06:00,2.00388,2.0039,2.0037,2.00377,6366337.0
2007-10-08 03:07:00,2.00391,2.00391,2.00369,2.00378,5242379.0
2007-10-08 03:08:00,2.00371,2.00387,2.0035,2.00387,11087238.0
2007-10-08 03:09:00,2.00385,2.00386,2.00373,2.00381,25477778.0
2007-10-08 03:10:00,2.00376,2.00376,2.00339,2.00339,3919428.0
2007-10-08 03:11:00,2.00329,2.00339,2.00325,2.00325,6050276.0
2007-10-08 03:12:00,2.00321,2.00323,2.00306,2.00307,4657526.0
2007-10-08 03:13:00,2.0031,2.00312,2.00297,2.00301,29569085.0
2007-10-08 03:14:00,2.00296,2.00322,2.00296,2.00322,5620110.0
2007-10-08 03:15:00,2.00329,2.00342,2.0032,2.00342,6876423.0
2007-10-08 03:16:00,2.00349,2.00349,2.00311,2.00337,3653482.0
2007-10-08 03:17:00,2.00351,2.00371,2.00351,2.00371,4535885.0
2007-10-08 03:18:00,2.00372,2.00372,2.00363,2.00363,314879.0
2007-10-08 03:19:00,2.00366,2.00385,2.00354,2.00377,11682195.0
2007-10-08 03:20:00,2.00393,2.00394,2.00367,2.0039,1701557.0
2007-10-08 03:21:00,2.00377,2.00377,2.00365,2.00375,4667693.0
2007-10-08 03:22:00,2.00373,2.00378,2.00366,2.00366,3150931.0
2007-10-08 03:23:00,2.0036,2.0036,2.0034,2.0034,2798332.0
2007-10-08 03:24:00,2.0035,2.00359,2.0021,2.00342,4646250.0
2007-10-08 03:25:00,2.00348,2.00368,2.00348,2.00368,5527655.0
2007-10-08 03:26:00,2.00368,2.00373,2.00359,2.00359,4363126.0
2007-10-08 03:27:00,2.00355,2.00355,2.0033,2.00332,3336457.0
2007-10-08 03:28:00,2.00336,2.00336,2.00313,2.00313,7197382.0
2007-10-08 03:29:00,2.00304,2.00324,2.00304,2.00319,7030175.0
2007-10-08 03:30:00,2.00326,2.00326,2.0031,2.00316,11614861.0
2007-10-08 03:31:00,2.00322,2.00334,2.00322,2.00334,9665241.0
2007-10-08 03:32:00,2.00342,2.00368,2.0034,2.00368,8340140.0
2007-10-08 03:33:00,2.00388,2.00421,2.00388,2.00421,9966863.0
2007-10-08 03:34:00,2.00433,2.0044,2.00427,2.0044,3250042.0
2007-10-08 03:35:00,2.00442,2.00442,2.00425,2.00425,17388251.0
2007-10-08 03:36:00,2.00428,2.00441,2.00421,2.00427,21076921.0
2007-10-08 03:37:00,2.00426,2.00456,2.00423,2.00456,13923303.0
2007-10-08 03:38:00,2.00474,2.0049,2.0045,2.00471,4256631.0
2007-10-08 03:39:00,2.00466,2.00466,2.00446,2.00446,4269901.0
2007-10-08 03:40:00,2.00431,2.00451,2.00422,2.00422,4051109.0
2007-10-08 03:41:00,2.00409,2.0042,2.00406,2.00408,5196209.0
2007-10-08 03:42:00,2.00408,2.0042,2.004,2.004,5763236.0
2007-10-08 03:43:00,2.00402,2.00427,2.00368,2.00427,20663425.0
2007-10-08 03:44:00,2.00426,2.00432,2.00417,2.00428,11011820.0
2007-10-08 03:45:00,2.0041,2.00434,2.0041,2.00416,10203793.0
2007-10-08 03:46:00,2.00416,2.00421,2.00403,2.00421,9272411.0
2007-10-08 03:47:00,2.00421,2.00437,2.00421,2.00437,6605610.0
2007-10-08 03:48:00,2.00439,2.00439,2.00408,2.00413,3811510.0
2007-10-08 03:49:00,2.00422,2.00422,2.00405,2.0042,4162952.0
2007-10-08 03:50:00,2.00422,2.00434,2.00408,2.00408,10147477.0
2007-10-08 03:51:00,2.00412,2.00418,2.00364,2.00418,10205202.0
2007-10-08 03:52:00,2.00411,2.00411,2.00398,2.00398,23082033.0
2007-10-08 03:53:00,2.0039,2.0039,2.00309,2.00309,21581877.0
2007-10-08 03:54:00,2.00315,2.0036,2.00315,2.0036,2941367.0
2007-10-08 03:55:00,2.00367,2.00391,2.00361,2.00385,13309852.0
2007-10-08 03:56:00,2.00398,2.00427,2.00392,2.00411,10084070.0
2007-10-08 03:57:00,2.00397,2.00402,2.00393,2.004,2956046.0
2007-10-08 03:58:00,2.00396,2.00396,2.00386,2.00386,10049909.0
2007-10-08 03:59:00,2.00383,2.00394,2.00376,2.00382,4229860.0
2007-10-08 04:00:00,2.00382,2.00382,2.00357,2.00365,6693024.0
2007-10-08 04:01:00,2.00371,2.00374,2.00359,2.00374,4364552.0
2007-10-08 04:02:00,2.00364,2.00376,2.00334,2.00356,19595525.0
2007-10-08 04:03:00,2.00343,2.00343,2.00292,2.00302,19278206.0
2007-10-08 04:04:00,2.00293,2.00345,2.00293,2.00337,2444348.0
2007-10-08 04:05:00,2.00369,2.00369,2.00346,2.00354,2056873.0
2007-10-08 04:06:00,2.00364,2.00379,2.00364,2.00378,10145423.0
2007-10-08 04:07:00,2.00385,2.00404,2.00385,2.00395,22275781.0
2007-10-08 04:08:00,2.0041,2.0041,2.00385,2.00385,7122767.0
2007-10-08 04:09:00,2.00374,2.00397,2.00366,2.00397,9402978.0
2007-10-08 04:10:00,2.00401,2.00401,2.00375,2.0039,2675180.0
2007-10-08 04:11:00,2.00396,2.00407,2.0037,2.0037,5355506.0
2007-10-08 04:12:00,2.00378,2.00391,2.00369,2.00391,1881713.0
2007-10-08 04:13:00,2.00396,2.00412,2.00391,2.00412,4966059.0
2007-10-08 04:14:00,2.00418,2.00424,2.00413,2.00417,5300223.0
2007-10-08 04:15:00,2.00427,2.00447,2.00418,2.00418,1501562.0
2007-10-08 04:16:00,2.00421,2.00431,2.00393,2.00428,1522633.0
2007-10-08 04:17:00,2.00412,2.00412,2.00389,2.00409,2821948.0
2007-10-08 04:18:00,2.00412,2.00431,2.00412,2.00421,4976954.0
2007-10-08 04:19:00,2.00418,2.00431,2.00407,2.00431,1198848.0
2007-10-08 04:20:00,2.00439,2.00439,2.00439,2.00439,568611.0
2007-10-08 04:21:00,2.00438,2.00438,2.00409,2.00409,3119335.0
2007-10-08 04:22:00,2.00415,2.00422,2.00412,2.00421,3243270.0
2007-10-08 04:23:00,2.00422,2.00429,2.00422,2.00422,4276722.0
2007-10-08 04:24:00,2.00412,2.00416,2.00389,2.00389,3279847.0
2007-10-08 04:25:00,2.00378,2.00396,2.00377,2.00396,2196680.0
2007-10-08 04:26:00,2.00393,2.00409,2.00386,2.00409,2138739.0
2007-10-08 04:27:00,2.00416,2.0044,2.00405,2.0044,9484703.0
2007-10-08 04:28:00,2.00452,2.00452,2.00426,2.00426,3449837.0
2007-10-08 04:29:00,2.00425,2.00434,2.00388,2.00434,11117528.0
2007-10-08 04:30:00,2.00427,2.00427,2.00402,2.00405,2934013.0
2007-10-08 04:31:00,2.004,2.004,2.00364,2.00381,7880505.0
2007-10-08 04:32:00,2.00402,2.00434,2.00402,2.00429,3425342.0
2007-10-08 04:33:00,2.00427,2.00432,2.0042,2.00424,2291054.0
2007-10-08 04:34:00,2.00419,2.00436,2.00414,2.00429,18192383.0
2007-10-08 04:35:00,2.0041,2.0042,2.0037,2.0042,2449069.0
2007-10-08 04:36:00,2.00423,2.00445,2.00423,2.00445,4751981.0
2007-10-08 04:37:00,2.00453,2.00472,2.00453,2.00472,5228106.0
2007-10-08 04:38:00,2.00474,2.00498,2.00461,2.0049,21278740.0
2007-10-08 04:39:00,2.00501,2.00515,2.00462,2.00492,10713597.0
2007-10-08 04:40:00,2.00518,2.00529,2.00488,2.00488,1547027.0
2007-10-08 04:41:00,2.00494,2.00512,2.00466,2.00512,8129828.0
2007-10-08 04:42:00,2.00525,2.00525,2.00493,2.00508,7008726.0
2007-10-08 04:43:00,2.00543,2.00548,2.00534,2.00534,11974310.0
2007-10-08 04:44:00,2.00533,2.00548,2.00513,2.00513,2825356.0
2007-10-08 04:45:00,2.00509,2.00509,2.00476,2.00476,4732621.0
2007-10-08 04:46:00,2.00487,2.00524,2.0048,2.00524,2157583.0
2007-10-08 04:47:00,2.00531,2.00541,2.00531,2.00534,4678791.0
2007-10-08 04:48:00,2.00538,2.0054,2.00513,2.00525,3204846.0
2007-10-08 04:49:00,2.0053,2.0053,2.00484,2.00518,8201318.0
2007-10-08 04:50:00,2.00524,2.00557,2.00524,2.00543,13604017.0
2007-10-08 04:51:00,2.00531,2.00535,2.00522,2.00523,20774070.0
2007-10-08 04:52:00,2.00511,2.00519,2.00485,2.00485,7114863.0
2007-10-08 04:53:00,2.00476,2.00496,2.00476,2.00496,3649047.0
2007-10-08 04:54:00,2.00512,2.00532,2.00512,2.00532,654658.0
2007-10-08 04:55:00,2.00523,2.00531,2.00518,2.00518,11758676.0
2007-10-08 04:56:00,2.00521,2.00521,2.00496,2.0052,9686938.0
2007-10-08 04:57:00,2.00536,2.00549,2.00534,2.00548,20779324.0
2007-10-08 04:58:00,2.00545,2.00545,2.00517,2.00528,4229799.0
2007-10-08 04:59:00,2.00517,2.00517,2.00488,2.00492,2828509.0
2007-10-08 05:00:00,2.00501,2.00501,2.0046,2.005,3356191.0
2007-10-08 05:01:00,2.00503,2.00534,2.00503,2.00534,2224102.0
2007-10-08 05:02:00,2.0054,2.00553,2.00531,2.00535,4503160.0
2007-10-08 05:03:00,2.00476,2.00528,2.00476,2.00528,2090161.0
2007-10-08 05:04:00,2.00535,2.00535,2.00507,2.00507,18041784.0
2007-10-08 05:05:00,2.00504,2.00527,2.00456,2.00473,15742911.0
2007-10-08 05:06:00,2.00473,2.00473,2.00464,2.00464,11680339.0
2007-10-08 05:07:00,2.0047,2.00506,2.0047,2.00504,5527726.0
2007-10-08 05:08:00,2.00527,2.00547,2.00527,2.0053,1670458.0
2007-10-08 05:09:00,2.00543,2.00543,2.00523,2.00523,1829038.0
2007-10-08 05:10:00,2.00515,2.00518,2.00508,2.00518,3112260.0
2007-10-08 05:11:00,2.00517,2.00532,2.00482,2.00532,17363559.0
2007-10-08 05:12:00,2.00539,2.00543,2.00504,2.00504,6765313.0
2007-10-08 05:13:00,2.0049,2.0049,2.00447,2.00464,1800946.0
2007-10-08 05:14:00,2.00461,2.00483,2.00461,2.00465,4162376.0
2007-10-08 05:15:00,2.0047,2.00497,2.00467,2.00492,6785567.0
2007-10-08 05:16:00,2.00488,2.0051,2.00485,2.00485,3809968.0
2007-10-08 05:17:00,2.0048,2.00492,2.00456,2.00492,2971352.0
2007-10-08 05:18:00,2.00486,2.00509,2.00472,2.00509,4232190.0
2007-10-08 05:19:00,2.00497,2.00497,2.0046,2.00481,12064186.0
2007-10-08 05:20:00,2.00486,2.00504,2.00468,2.00468,5190289.0
2007-10-08 05:21:00,2.00461,2.00504,2.00461,2.00484,11228174.0
2007-10-08 05:22:00,2.00494,2.00494,2.00462,2.00479,10756714.0
2007-10-08 05:23:00,2.00495,2.0051,2.00474,2.00483,26854074.0
2007-10-08 05:24:00,2.00509,2.00523,2.00498,2.00523,2265816.0
2007-10-08 05:25:00,2.00524,2.00565,2.00524,2.00547,13664010.0
2007-10-08 05:26:00,2.00537,2.00542,2.00511,2.00513,13752092.0
2007-10-08 05:28:00,2.00499,2.00523,2.00496,2.00521,7977548.0
2007-10-08 05:29:00,2.00524,2.00544,2.00524,2.00526,1611642.0
2007-10-08 05:30:00,2.00539,2.00565,2.00539,2.00565,1248241.0
2007-10-08 05:31:00,2.00567,2.0059,2.00559,2.00588,10388222.0
2007-10-08 05:32:00,2.00585,2.00612,2.00585,2.00601,3629218.0
2007-10-08 05:33:00,2.00581,2.00581,2.00528,2.00528,22423384.0
2007-10-08 05:34:00,2.00541,2.00574,2.00541,2.00574,2989949.0
2007-10-08 05:35:00,2.00581,2.00606,2.00574,2.00606,10137781.0
2007-10-08 05:36:00,2.00598,2.00623,2.00598,2.00607,10816751.0
2007-10-08 05:37:00,2.00599,2.00599,2.0055,2.00587,11649261.0
2007-10-08 05:38:00,2.0058,2.00614,2.0058,2.00614,21372599.0
2007-10-08 05:39:00,2.00607,2.00624,2.00607,2.0062,7088457.0
2007-10-08 05:40:00,2.00615,2.00633,2.00614,2.00616,3990962.0
2007-10-08 05:41:00,2.00614,2.00615,2.00601,2.00605,11505380.0
2007-10-08 05:42:00,2.0059,2.006,2.00588,2.00588,5277732.0
2007-10-08 05:43:00,2.00602,2.00602,2.0056,2.00584,15977414.0
2007-10-08 05:44:00,2.00573,2.00596,2.00573,2.00591,17536921.0
2007-10-08 05:45:00,2.00597,2.006,2.00593,2.00593,16051695.0
2007-10-08 05:46:00,2.00594,2.00594,2.00583,2.00586,15765381.0
2007-10-08 05:47:00,2.00576,2.00585,2.00576,2.00578,24876798.0
2007-10-08 05:48:00,2.00583,2.00602,2.00546,2.00572,2427846.0
2007-10-08 05:49:00,2.00574,2.00592,2.00574,2.00592,2882216.0
2007-10-08 05:50:00,2.00593,2.00604,2.00593,2.00604,20528697.0
2007-10-08 05:51:00,2.00586,2.00593,2.00548,2.00584,3528554.0
2007-10-08 05:52:00,2.00567,2.00583,2.00553,2.00581,10696826.0
2007-10-08 05:53:00,2.00579,2.00587,2.0056,2.00587,4398431.0
2007-10-08 05:54:00,2.00602,2.0061,2.00599,2.00605,4577931.0
2007-10-08 05:55:00,2.00586,2.00612,2.0058,2.00584,28804642.0
2007-10-08 05:56:00,2.00571,2.00587,2.00552,2.00586,6435705.0
2007-10-08 05:57:00,2.00589,2.00612,2.00589,2.00612,5030124.0
2007-10-08 05:58:00,2.00616,2.00616,2.00582,2.00582,5919675.0
2007-10-08 05:59:00,2.00589,2.00598,2.00581,2.00581,7766162.0
2007-10-08 06:00:00,2.00585,2.00614,2.00574,2.00606,13044567.0
2007-10-08 06:01:00,2.00573,2.00614,2.00573,2.00608,8534217.0
2007-10-08 06:02:00,2.00601,2.00605,2.00578,2.0059,27450862.0
2007-10-08 06:03:00,2.00595,2.00615,2.00579,2.00587,8781577.0
2007-10-08 06:04:00,2.00607,2.00622,2.00605,2.00605,7345643.0
2007-10-08 06:05:00,2.00594,2.00594,2.00584,2.0059,1613897.0
2007-10-08 06:06:00,2.00578,2.00598,2.00578,2.00583,6080368.0
2007-10-08 06:07:00,2.00583,2.00589,2.00551,2.00585,2415390.0
2007-10-08 06:08:00,2.00551,2.00588,2.00551,2.00588,20796172.0
2007-10-08 06:09:00,2.00598,2.00611,2.00595,2.00595,4178887.0
2007-10-08 06:10:00,2.00604,2.00614,2.00571,2.00613,5746795.0
2007-10-08 06:11:00,2.00611,2.00611,2.00594,2.00598,19645260.0
2007-10-08 06:12:00,2.00604,2.00611,2.00567,2.00587,13564160.0
2007-10-08 06:13:00,2.00575,2.00597,2.00575,2.00597,21239297.0
2007-10-08 06:14:00,2.00604,2.00606,2.0059,2.00601,6504998.0
2007-10-08 06:15:00,2.00608,2.00612,2.00583,2.00583,6749352.0
2007-10-08 06:16:00,2.00577,2.00578,2.00528,2.00572,7349476.0
2007-10-08 06:17:00,2.00579,2.00602,2.00579,2.00602,3556573.0
2007-10-08 06:18:00,2.00598,2.00602,2.00582,2.00582,5539483.0
2007-10-08 06:19:00,2.0057,2.00577,2.00554,2.00577,3600417.0
2007-10-08 06:20:00,2.00595,2.00609,2.00595,2.00602,20737540.0
2007-10-08 06:21:00,2.0058,2.0058,2.00541,2.00564,5679442.0
2007-10-08 06:22:00,2.00567,2.0058,2.00554,2.00565,4759326.0
2007-10-08 06:23:00,2.00552,2.00614,2.00552,2.00613,2689962.0
2007-10-08 06:24:00,2.00606,2.00606,2.00562,2.00582,6631466.0
2007-10-08 06:25:00,2.00579,2.00579,2.00527,2.00541,4826170.0
2007-10-08 06:26:00,2.00521,2.00521,2.00473,2.00473,14596103.0
2007-10-08 06:27:00,2.00472,2.00472,2.0043,2.0044,9985156.0
2007-10-08 06:28:00,2.00461,2.00482,2.00436,2.00473,1946019.0
2007-10-08 06:29:00,2.00487,2.00491,2.00474,2.00483,3183786.0
2007-10-08 06:30:00,2.00497,2.00517,2.00496,2.00514,5415120.0
2007-10-08 06:31:00,2.00497,2.00497,2.00415,2.0044,5996549.0
2007-10-08 06:32:00,2.00451,2.00498,2.00451,2.00498,1895378.0
2007-10-08 06:33:00,2.00501,2.00536,2.00501,2.00536,13395277.0
2007-10-08 06:34:00,2.00529,2.0053,2.00524,2.00528,4808611.0
2007-10-08 06:35:00,2.00536,2.00553,2.00536,2.00553,2854453.0
2007-10-08 06:36:00,2.00576,2.00577,2.00559,2.00559,1593149.0
2007-10-08 06:37:00,2.00549,2.00555,2.00541,2.00548,30411081.0
2007-10-08 06:38:00,2.00564,2.00574,2.00542,2.00569,30056349.0
2007-10-08 06:39:00,2.00553,2.00555,2.00539,2.00555,2315313.0
2007-10-08 06:40:00,2.00564,2.00573,2.0056,2.00563,2075375.0
2007-10-08 06:41:00,2.00558,2.00558,2.00545,2.00554,4824691.0
2007-10-08 06:42:00,2.00544,2.00544,2.00493,2.00493,28643946.0
2007-10-08 06:43:00,2.00489,2.00489,2.00478,2.00483,6681974.0
2007-10-08 06:44:00,2.0049,2.00547,2.0049,2.00539,3218013.0
2007-10-08 06:45:00,2.00527,2.00527,2.0048,2.0051,4475566.0
2007-10-08 06:46:00,2.00512,2.00521,2.00512,2.00519,14487284.0
2007-10-08 06:47:00,2.00506,2.00519,2.00491,2.00519,26522398.0
2007-10-08 06:48:00,2.00523,2.00523,2.00492,2.00505,1336959.0
2007-10-08 06:49:00,2.00509,2.00518,2.00504,2.00518,7642475.0
2007-10-08 06:50:00,2.00522,2.00522,2.00479,2.00479,10876312.0
2007-10-08 06:51:00,2.00508,2.00536,2.00505,2.00536,3659123.0
2007-10-08 06:52:00,2.00531,2.00531,2.00521,2.00527,4274535.0
2007-10-08 06:53:00,2.00535,2.00535,2.00511,2.00525,3865808.0
2007-10-08 06:54:00,2.00553,2.00553,2.00508,2.00513,1390326.0
2007-10-08 06:55:00,2.00514,2.00548,2.00514,2.00548,644556.0
2007-10-08 06:56:00,2.00541,2.00549,2.00403,2.00526,19097457.0
2007-10-08 06:57:00,2.00523,2.00551,2.00476,2.00539,4118803.0
2007-10-08 06:58:00,2.0055,2.0055,2.00537,2.00538,3127487.0
2007-10-08 06:59:00,2.00521,2.00521,2.00483,2.00483,8464112.0
2007-10-08 07:00:00,2.00484,2.00529,2.00452,2.00529,18469621.0
2007-10-08 07:01:00,2.0053,2.00538,2.00522,2.00522,8161604.0
2007-10-08 07:02:00,2.00506,2.00551,2.00506,2.00551,1036500.0
2007-10-08 07:03:00,2.00553,2.00597,2.00553,2.00596,11448636.0
2007-10-08 07:04:00,2.0061,2.00635,2.00607,2.0062,26355295.0
2007-10-08 07:05:00,2.00626,2.00626,2.00574,2.00574,12606190.0
2007-10-08 07:06:00,2.00586,2.00624,2.00586,2.00624,6442267.0
2007-10-08 07:07:00,2.00613,2.00613,2.00591,2.00591,5779113.0
2007-10-08 07:08:00,2.00585,2.00591,2.00561,2.00561,2745794.0
2007-10-08 07:09:00,2.00544,2.00544,2.00488,2.00518,15149512.0
2007-10-08 07:10:00,2.00528,2.00551,2.00517,2.00517,6796887.0
2007-10-08 07:11:00,2.0055,2.00561,2.00549,2.00556,110741.0
2007-10-08 07:12:00,2.0056,2.00562,2.00559,2.0056,6062564.0
2007-10-08 07:13:00,2.00544,2.00566,2.00411,2.00549,5119723.0
2007-10-08 07:14:00,2.00546,2.00566,2.00526,2.00547,8497544.0
2007-10-08 07:15:00,2.00544,2.00544,2.00505,2.00519,5854144.0
2007-10-08 07:16:00,2.00526,2.00551,2.00526,2.00538,13267760.0
2007-10-08 07:17:00,2.00541,2.00541,2.00519,2.00526,21801732.0
2007-10-08 07:18:00,2.00496,2.00496,2.00473,2.00473,2588258.0
2007-10-08 07:19:00,2.0046,2.00477,2.00456,2.00477,14878941.0
2007-10-08 07:20:00,2.0048,2.005,2.0048,2.00483,6360942.0
2007-10-08 07:21:00,2.005,2.00502,2.0047,2.00489,2673604.0
2007-10-08 07:22:00,2.00492,2.00492,2.00477,2.00491,29649270.0
2007-10-08 07:23:00,2.00484,2.00484,2.00465,2.00472,3261496.0
2007-10-08 07:24:00,2.00476,2.0048,2.00468,2.00479,13584149.0
2007-10-08 07:25:00,2.00489,2.00494,2.00488,2.00494,1441602.0
2007-10-08 07:26:00,2.00493,2.00494,2.0048,2.00482,7892038.0
2007-10-08 07:27:00,2.0047,2.00493,2.00449,2.00493,29178188.0
2007-10-08 07:28:00,2.0049,2.00494,2.00471,2.00471,3104002.0
2007-10-08 07:29:00,2.00467,2.00487,2.00459,2.00487,3557186.0
2007-10-08 07:30:00,2.00487,2.00491,2.00474,2.00482,27862060.0
2007-10-08 07:31:00,2.00471,2.00478,2.0045,2.00478,5954142.0
2007-10-08 07:32:00,2.00476,2.00476,2.00444,2.00448,6683347.0
2007-10-08 07:33:00,2.00438,2.00446,2.00434,2.00434,1378067.0
2007-10-08 07:34:00,2.00428,2.00435,2.00416,2.00435,12182295.0
2007-10-08 07:35:00,2.00436,2.00436,2.00421,2.00421,2207082.0
2007-10-08 07:36:00,2.00426,2.00433,2.0038,2.0041,4483641.0
2007-10-08 07:37:00,2.00404,2.00404,2.00387,2.00387,18421989.0
2007-10-08 07:38:00,2.00378,2.00378,2.00344,2.00344,3838972.0
2007-10-08 07:39:00,2.00349,2.00349,2.00333,2.00334,1739387.0
2007-10-08 07:40:00,2.00336,2.00337,2.00292,2.00297,10936841.0
2007-10-08 07:41:00,2.00301,2.00315,2.00301,2.00315,21376596.0
2007-10-08 07:42:00,2.00313,2.00324,2.00298,2.00298,5987242.0
2007-10-08 07:43:00,2.00289,2.00307,2.00289,2.00307,5862580.0
2007-10-08 07:44:00,2.0031,2.00329,2.0031,2.00327,2110792.0
2007-10-08 07:45:00,2.00314,2.00314,2.00259,2.00259,5794801.0
2007-10-08 07:46:00,2.00251,2.00251,2.00208,2.00208,3124017.0
2007-10-08 07:47:00,2.0019,2.0019,2.00178,2.00178,4678751.0
2007-10-08 07:48:00,2.00178,2.00181,2.00168,2.0017,11629679.0
2007-10-08 07:49:00,2.00151,2.00156,2.00124,2.00131,28141232.0
2007-10-08 07:50:00,2.0012,2.00136,2.00093,2.00136,4433349.0
2007-10-08 07:51:00,2.0014,2.0014,2.00129,2.00134,4088342.0
2007-10-08 07:52:00,2.00132,2.00153,2.00132,2.00153,6344020.0
2007-10-08 07:53:00,2.00146,2.00146,2.00132,2.00138,12779016.0
2007-10-08 07:54:00,2.0012,2.00126,1.99984,2.00105,6200769.0
2007-10-08 07:55:00,2.00097,2.00118,2.00083,2.00118,6792955.0
2007-10-08 07:56:00,2.00129,2.00155,2.00129,2.00154,2842172.0
2007-10-08 07:57:00,2.00156,2.00163,2.00156,2.00163,35463073.0
2007-10-08 07:58:00,2.00176,2.00199,2.00176,2.00197,16482232.0
2007-10-08 07:59:00,2.00211,2.00223,2.00199,2.00223,9274372.0
2007-10-08 08:00:00,2.00226,2.00236,2.00199,2.00234,9941516.0
2007-10-08 08:01:00,2.00227,2.00321,2.00227,2.00321,1995035.0
2007-10-08 08:02:00,2.00327,2.00327,2.00319,2.00321,3267177.0
2007-10-08 08:03:00,2.00314,2.0032,2.00308,2.00308,2620657.0
2007-10-08 08:04:00,2.00313,2.00331,2.00302,2.00331,13744658.0
2007-10-08 08:05:00,2.00326,2.00351,2.00323,2.00323,18627009.0
2007-10-08 08:06:00,2.00319,2.00337,2.00305,2.00337,4402896.0
2007-10-08 08:07:00,2.00341,2.00341,2.00328,2.00335,17179370.0
2007-10-08 08:08:00,2.00331,2.00331,2.00316,2.00317,2299155.0
2007-10-08 08:09:00,2.00316,2.00326,2.00312,2.00326,958310.0
2007-10-08 08:10:00,2.00329,2.00349,2.00329,2.00342,11606208.0
2007-10-08 08:11:00,2.00336,2.00377,2.00332,2.00377,4280236.0
2007-10-08 08:12:00,2.0038,2.00401,2.00367,2.00367,11027029.0
2007-10-08 08:13:00,2.00407,2.00431,2.00407,2.00431,3384272.0
2007-10-08 08:14:00,2.00438,2.00449,2.0043,2.00445,6844268.0
2007-10-08 08:15:00,2.00459,2.00474,2.00448,2.00474,2523762.0
2007-10-08 08:16:00,2.00479,2.00494,2.00475,2.00485,3904642.0
2007-10-08 08:17:00,2.00499,2.00522,2.00497,2.00522,3472451.0
2007-10-08 08:18:00,2.00528,2.00545,2.00528,2.00545,6513574.0
2007-10-08 08:19:00,2.00546,2.00565,2.00544,2.00565,2696801.0
2007-10-08 08:20:00,2.00573,2.00575,2.00534,2.00534,13619588.0
2007-10-08 08:21:00,2.00537,2.00553,2.00537,2.00551,3213759.0
2007-10-08 08:22:00,2.0056,2.00567,2.00556,2.00557,13176476.0
2007-10-08 08:23:00,2.00557,2.00576,2.00557,2.00564,3271682.0
2007-10-08 08:24:00,2.00543,2.00543,2.00527,2.00537,2136410.0
2007-10-08 08:25:00,2.00541,2.00563,2.00535,2.00563,2448855.0
2007-10-08 08:26:00,2.00557,2.00574,2.00557,2.00573,1406861.0
2007-10-08 08:27:00,2.00567,2.00567,2.00528,2.00535,10898663.0
2007-10-08 08:28:00,2.00534,2.00534,2.00514,2.00522,7980886.0
2007-10-08 08:29:00,2.0052,2.0052,2.00503,2.00503,8327587.0
2007-10-08 08:30:00,2.005,2.00504,2.005,2.00502,33321170.0
2007-10-08 08:31:00,2.00496,2.00512,2.00491,2.00507,4817503.0
2007-10-08 08:32:00,2.00518,2.00539,2.00518,2.00529,4465900.0
2007-10-08 08:33:00,2.00538,2.00571,2.00538,2.00561,1259621.0
2007-10-08 08:34:00,2.00555,2.00561,2.00548,2.00558,5734733.0
2007-10-08 08:35:00,2.00563,2.00567,2.0054,2.00564,4317236.0
2007-10-08 08:36:00,2.00568,2.00584,2.0054,2.00576,5462971.0
2007-10-08 08:37:00,2.00589,2.00594,2.00589,2.00592,3478270.0
2007-10-08 08:38:00,2.00601,2.00607,2.00597,2.00607,7499521.0
2007-10-08 08:39:00,2.00621,2.00649,2.00614,2.00649,4859903.0
2007-10-08 08:40:00,2.00602,2.00637,2.00602,2.00626,29011770.0
2007-10-08 08:41:00,2.00621,2.00621,2.00554,2.00554,6244043.0
2007-10-08 08:42:00,2.00554,2.00554,2.00524,2.00524,14693343.0
2007-10-08 08:43:00,2.0053,2.0053,2.00502,2.00516,4097981.0
2007-10-08 08:44:00,2.00511,2.00511,2.00485,2.00487,7554978.0
2007-10-08 08:45:00,2.00484,2.00484,2.0045,2.00458,5003101.0
2007-10-08 08:46:00,2.00447,2.00463,2.00436,2.00463,3403312.0
2007-10-08 08:47:00,2.00462,2.00487,2.00457,2.00487,8312023.0
2007-10-08 08:48:00,2.00488,2.00488,2.00453,2.00453,3844478.0
2007-10-08 08:49:00,2.00439,2.00439,2.00418,2.00427,2239605.0
2007-10-08 08:50:00,2.00422,2.00433,2.004,2.00432,6511204.0
2007-10-08 08:51:00,2.00435,2.00436,2.00385,2.00385,13354543.0
2007-10-08 08:52:00,2.00427,2.00434,2.00415,2.00434,3583273.0
2007-10-08 08:53:00,2.00425,2.00444,2.00425,2.00443,1147697.0
2007-10-08 08:54:00,2.00448,2.0046,2.00438,2.00438,1423338.0
2007-10-08 08:55:00,2.0043,2.00447,2.0043,2.00444,3659497.0
2007-10-08 08:56:00,2.00447,2.00463,2.00436,2.00463,6707822.0
2007-10-08 08:57:00,2.00467,2.00474,2.00454,2.00456,6865020.0
2007-10-08 08:58:00,2.0047,2.00474,2.00467,2.00474,3701227.0
2007-10-08 08:59:00,2.00478,2.00487,2.0047,2.00475,3673493.0
2007-10-08 09:00:00,2.00465,2.00508,2.00458,2.00458,3860993.0
2007-10-08 09:01:00,2.00492,2.00492,2.00466,2.00466,5327014.0
2007-10-08 09:02:00,2.00469,2.00469,2.00447,2.00449,2518556.0
2007-10-08 09:03:00,2.00441,2.00441,2.0042,2.00422,3564898.0
2007-10-08 09:04:00,2.0042,2.0042,2.00395,2.00395,9371092.0
2007-10-08 09:05:00,2.00393,2.00393,2.00361,2.00371,5234079.0
2007-10-08 09:06:00,2.00365,2.00365,2.00333,2.00333,6596637.0
2007-10-08 09:07:00,2.00321,2.00328,2.00313,2.00313,13940861.0
2007-10-08 09:08:00,2.00305,2.0031,2.00274,2.00274,2403816.0
2007-10-08 09:09:00,2.00291,2.00291,2.00254,2.00254,6592130.0
2007-10-08 09:10:00,2.00241,2.0025,2.00232,2.00232,4924048.0
2007-10-08 09:11:00,2.0023,2.0023,2.00201,2.00201,14420210.0
2007-10-08 09:12:00,2.00209,2.00209,2.00188,2.00188,2897947.0
2007-10-08 09:13:00,2.00182,2.00182,2.00152,2.00152,7050024.0
2007-10-08 09:14:00,2.00149,2.00149,2.0013,2.0013,6256671.0
2007-10-08 09:15:00,2.0013,2.0013,2.00093,2.00093,3882996.0
2007-10-08 09:16:00,2.00092,2.00092,2.00075,2.00075,2158383.0
2007-10-08 09:17:00,2.00052,2.00063,2.00044,2.00054,11657309.0
2007-10-08 09:18:00,2.00031,2.00031,2.00025,2.00026,3653699.0
2007-10-08 09:19:00,2.00019,2.00024,2.00007,2.00016,5755586.0
2007-10-08 09:20:00,2.00019,2.00037,2.00019,2.00021,21095439.0
2007-10-08 09:21:00,2.00014,2.00043,2.00013,2.00026,3662550.0
2007-10-08 09:22:00,2.0004,2.00063,2.0004,2.00052,4196421.0
2007-10-08 09:23:00,2.00026,2.00082,2.00026,2.00082,29440676.0
2007-10-08 09:24:00,2.00082,2.00082,2.00051,2.00062,8091208.0
2007-10-08 09:25:00,2.00066,2.00066,2.00044,2.00044,9287839.0
2007-10-08 09:26:00,2.0005,2.0005,2.00027,2.00029,6147684.0
2007-10-08 09:27:00,2.00036,2.00036,2.00008,2.00026,4668977.0
2007-10-08 09:28:00,2.00038,2.00038,2.00013,2.00025,11164280.0
2007-10-08 09:29:00,2.00013,2.00013,1.99988,1.99995,4520293.0
2007-10-08 09:30:00,2.00005,2.00047,1.99981,2.00047,15441523.0
2007-10-08 09:31:00,2.00038,2.00038,2.00008,2.00017,10256619.0
2007-10-08 09:32:00,2.00017,2.00022,1.99994,1.99994,9147600.0
2007-10-08 09:33:00,2.00005,2.00014,2.00001,2.00009,295589.0
2007-10-08 09:34:00,2.00016,2.00018,1.99995,2.00018,6577086.0
2007-10-08 09:35:00,2.00017,2.00023,2.00008,2.00009,3429699.0
2007-10-08 09:36:00,2.00001,2.00006,1.99987,1.99996,2680178.0
2007-10-08 09:37:00,1.99981,1.99983,1.99951,1.99951,8441441.0
2007-10-08 09:38:00,1.99945,1.99945,1.99915,1.99916,14625701.0
2007-10-08 09:39:00,1.99917,1.99953,1.99917,1.99953,8617154.0
2007-10-08 09:40:00,1.99919,1.99966,1.99919,1.99955,13371820.0
2007-10-08 09:41:00,1.99963,1.99987,1.99963,1.99987,8881100.0
2007-10-08 09:42:00,1.99993,2.00003,1.9998,1.9998,3681340.0
2007-10-08 09:43:00,1.99982,2.0,1.99982,2.0,2854192.0
2007-10-08 09:44:00,1.99994,1.99996,1.99962,1.99971,3669872.0
2007-10-08 09:45:00,1.99969,1.99983,1.99961,1.99983,1902255.0
2007-10-08 09:46:00,1.99981,1.99981,1.99952,1.99976,14728997.0
2007-10-08 09:47:00,1.99972,1.99988,1.99972,1.99979,21594968.0
2007-10-08 09:48:00,1.99981,1.99994,1.99975,1.99975,18124161.0
2007-10-08 09:49:00,1.99961,1.99961,1.99927,1.99927,17153723.0
2007-10-08 09:50:00,1.99911,1.99914,1.9989,1.99914,11157096.0
2007-10-08 09:51:00,1.99907,1.99947,1.99906,1.99947,7925115.0
2007-10-08 09:52:00,1.99948,1.99948,1.99913,1.99913,8656793.0
2007-10-08 09:53:00,1.99909,1.99909,1.99873,1.99876,3700013.0
2007-10-08 09:54:00,1.99891,1.99917,1.99891,1.99917,2741610.0
2007-10-08 09:55:00,1.99934,1.99963,1.99934,1.99948,12750053.0
2007-10-08 09:56:00,1.99952,1.99991,1.99952,1.99991,3271213.0
2007-10-08 09:57:00,1.99985,2.00022,1.99985,2.00015,5961068.0
2007-10-08 09:58:00,2.00007,2.00007,2.00001,2.00006,8298338.0
2007-10-08 09:59:00,2.0,2.00027,1.99992,2.0001,8687173.0
2007-10-08 10:00:00,2.0001,2.00031,2.00009,2.00031,5169818.0
2007-10-08 10:01:00,2.00028,2.00033,1.99993,1.99993,3098671.0
2007-10-08 10:02:00,2.00007,2.00007,1.99989,1.99989,4389319.0
2007-10-08 10:03:00,1.99996,2.00018,1.99996,2.00011,2436263.0
2007-10-08 10:04:00,2.0002,2.00023,2.00001,2.00017,5503918.0
2007-10-08 10:05:00,2.00011,2.00011,1.99987,1.99991,4259145.0
2007-10-08 10:06:00,1.9998,1.9998,1.99961,1.99965,1862542.0
2007-10-08 10:07:00,1.99973,1.99985,1.99972,1.99973,4573050.0
2007-10-08 10:08:00,1.99984,1.9999,1.9996,1.99974,7062770.0
2007-10-08 10:09:00,1.99974,1.99982,1.99963,1.99963,975585.0
2007-10-08 10:10:00,1.99935,1.99971,1.99935,1.99969,29667440.0
2007-10-08 10:11:00,1.99967,1.99967,1.998,1.9993,9704284.0
2007-10-08 10:12:00,1.99912,1.99916,1.99905,1.99905,8153538.0
2007-10-08 10:13:00,1.99886,1.99893,1.99872,1.99872,1182180.0
2007-10-08 10:14:00,1.99859,1.99859,1.99829,1.99829,2799679.0
2007-10-08 10:15:00,1.99841,1.99846,1.99828,1.99846,8872535.0
2007-10-08 10:16:00,1.99847,1.99864,1.99844,1.99864,9040922.0
2007-10-08 10:17:00,1.99861,1.99892,1.99861,1.99892,5428166.0
2007-10-08 10:18:00,1.99887,1.99896,1.99844,1.99848,8913699.0
2007-10-08 10:19:00,1.99856,1.99886,1.99856,1.99878,9085036.0
2007-10-08 10:20:00,1.99874,1.9992,1.99874,1.9992,5851671.0
2007-10-08 10:21:00,1.9993,1.99946,1.99916,1.99926,6253262.0
2007-10-08 10:22:00,1.99918,1.99932,1.99909,1.99932,11751531.0
2007-10-08 10:23:00,1.99926,1.99926,1.99896,1.99896,4714354.0
2007-10-08 10:24:00,1.99914,1.99923,1.99899,1.99923,28925192.0
2007-10-08 10:25:00,1.99921,1.99921,1.99893,1.99898,3906369.0
2007-10-08 10:26:00,1.99893,1.99893,1.9986,1.99876,6240208.0
2007-10-08 10:27:00,1.99897,1.99939,1.99897,1.99939,10117872.0
2007-10-08 10:28:00,1.99946,1.99962,1.99945,1.99962,3396182.0
2007-10-08 10:29:00,1.99954,1.99982,1.99954,1.99982,9345865.0
2007-10-08 10:30:00,2.00003,2.00022,2.00003,2.00022,7957552.0
2007-10-08 10:31:00,2.00023,2.0004,2.00021,2.00026,5095045.0
2007-10-08 10:32:00,2.00044,2.00065,2.00044,2.00064,19404116.0
2007-10-08 10:33:00,2.00072,2.00105,2.00061,2.00105,6935636.0
2007-10-08 10:34:00,2.00101,2.00112,2.00088,2.00112,36543087.0
2007-10-08 10:35:00,2.00121,2.00145,2.00121,2.00145,4034863.0
2007-10-08 10:36:00,2.00144,2.00144,2.00097,2.00097,7792220.0
2007-10-08 10:37:00,2.00093,2.00093,2.00069,2.00069,5878197.0
2007-10-08 10:38:00,2.00071,2.00093,2.00071,2.00093,3421537.0
2007-10-08 10:39:00,2.00094,2.00094,2.00066,2.0008,4304626.0
2007-10-08 10:40:00,2.0007,2.0007,2.00055,2.00064,4333352.0
2007-10-08 10:41:00,2.00087,2.00117,2.00087,2.00117,6150639.0
2007-10-08 10:42:00,2.0012,2.00151,2.0012,2.00151,1683859.0
2007-10-08 10:43:00,2.00155,2.00158,2.00147,2.00157,1145965.0
2007-10-08 10:44:00,2.0016,2.00189,2.00152,2.00187,20946019.0
2007-10-08 10:45:00,2.00195,2.00226,2.00195,2.00216,4938303.0
2007-10-08 10:46:00,2.00163,2.00211,2.00163,2.00174,4393553.0
2007-10-08 10:47:00,2.00181,2.00185,2.00148,2.00161,1558217.0
2007-10-08 10:48:00,2.00157,2.00157,2.00141,2.00141,4163161.0
2007-10-08 10:49:00,2.00138,2.00142,2.00113,2.00142,3426328.0
2007-10-08 10:50:00,2.00148,2.00173,2.00148,2.00159,2164474.0
2007-10-08 10:51:00,2.00152,2.00152,2.00129,2.00129,10953580.0
2007-10-08 10:52:00,2.00135,2.00165,2.00135,2.00165,14239994.0
2007-10-08 10:53:00,2.00175,2.00175,2.0013,2.0013,3319860.0
2007-10-08 10:54:00,2.00168,2.00168,2.00127,2.00129,14170330.0
2007-10-08 10:55:00,2.00139,2.00179,2.00139,2.0016,6687164.0
2007-10-08 10:56:00,2.0017,2.00181,2.00162,2.00162,8994379.0
2007-10-08 10:57:00,2.00148,2.00148,2.00128,2.00129,11682355.0
2007-10-08 10:58:00,2.0014,2.0017,2.0014,2.00166,443619.0
2007-10-08 10:59:00,2.00161,2.00161,2.00118,2.00144,12218736.0
2007-10-08 11:00:00,2.00136,2.00136,2.00084,2.00084,13108211.0
2007-10-08 11:01:00,2.00074,2.00075,2.00054,2.0006,4801665.0
2007-10-08 11:02:00,2.00059,2.00061,2.00043,2.00055,5254588.0
2007-10-08 11:03:00,2.00075,2.00089,2.00072,2.0008,6506684.0
2007-10-08 11:04:00,2.00072,2.00072,2.00041,2.00041,14818553.0
2007-10-08 11:05:00,2.00026,2.00026,2.00009,2.00011,7254315.0
2007-10-08 11:06:00,2.00018,2.00052,2.00018,2.00052,6291917.0
2007-10-08 11:07:00,2.00063,2.00081,2.00063,2.00081,7292080.0
2007-10-08 11:08:00,2.00085,2.00108,2.00085,2.00104,2866056.0
2007-10-08 11:09:00,2.00091,2.00091,2.0005,2.00062,21808704.0
2007-10-08 11:10:00,2.00058,2.00073,2.00053,2.00073,2787717.0
2007-10-08 11:11:00,2.00068,2.00069,2.0005,2.00068,501970.0
2007-10-08 11:12:00,2.00054,2.00054,2.00017,2.00026,11362505.0
2007-10-08 11:13:00,2.00035,2.00065,2.00035,2.00065,12901901.0
2007-10-08 11:14:00,2.00074,2.00074,1.99992,1.99992,12935473.0
2007-10-08 11:15:00,1.99975,1.99976,1.99944,1.99976,3335387.0
2007-10-08 11:16:00,1.99992,2.00026,1.99992,2.00026,12837099.0
2007-10-08 11:17:00,2.00033,2.00041,2.00023,2.00028,12919423.0
2007-10-08 11:18:00,2.00039,2.00039,2.00019,2.00019,2130675.0
2007-10-08 11:19:00,2.00015,2.00024,1.99985,2.0001,14775473.0
2007-10-08 11:20:00,2.00029,2.00055,2.00023,2.00055,4333314.0
2007-10-08 11:21:00,2.00061,2.00062,2.00056,2.00056,4206452.0
2007-10-08 11:22:00,2.00048,2.00058,2.00042,2.00058,19233521.0
2007-10-08 11:23:00,2.00045,2.00046,2.0003,2.0003,1681730.0
2007-10-08 11:24:00,2.00025,2.00041,2.00012,2.00041,9133421.0
2007-10-08 11:25:00,2.00049,2.00071,2.00049,2.00051,6827549.0
2007-10-08 11:26:00,2.00049,2.00049,1.99997,1.99997,7969586.0
2007-10-08 11:27:00,2.00058,2.00097,2.00058,2.00097,6048804.0
2007-10-08 11:28:00,2.00099,2.00158,2.00099,2.00158,27077489.0
2007-10-08 11:29:00,2.00161,2.00182,2.00153,2.00172,1709459.0
2007-10-08 11:30:00,2.00181,2.00214,2.0017,2.00196,6162594.0
2007-10-08 11:31:00,2.00217,2.00234,2.00217,2.00226,14284242.0
2007-10-08 11:32:00,2.00216,2.00237,2.00216,2.00237,3309523.0
2007-10-08 11:33:00,2.00241,2.00241,2.00219,2.00227,4509716.0
2007-10-08 11:34:00,2.00227,2.00229,2.002,2.00214,10967305.0
2007-10-08 11:35:00,2.00232,2.00253,2.00232,2.0025,6223928.0
2007-10-08 11:36:00,2.00246,2.00262,2.00246,2.00256,3721645.0
2007-10-08 11:37:00,2.00243,2.00258,2.00243,2.00256,2193010.0
2007-10-08 11:38:00,2.00266,2.0028,2.00266,2.00276,4475912.0
2007-10-08 11:39:00,2.00277,2.00277,2.00231,2.0026,4304464.0
2007-10-08 11:40:00,2.00246,2.00246,2.00212,2.00212,29618942.0
2007-10-08 11:41:00,2.00212,2.00233,2.00212,2.00233,1022197.0
2007-10-08 11:42:00,2.00203,2.00203,2.00153,2.00153,17101096.0
2007-10-08 11:43:00,2.00151,2.00153,2.00125,2.00126,20125788.0
2007-10-08 11:44:00,2.00103,2.00135,2.00103,2.00134,5273811.0
2007-10-08 11:45:00,2.00135,2.00135,2.00103,2.00107,3814695.0
2007-10-08 11:46:00,2.00104,2.00131,2.00104,2.00107,8279702.0
2007-10-08 11:47:00,2.00164,2.00201,2.00164,2.00201,6861271.0
2007-10-08 11:48:00,2.00185,2.00222,2.00185,2.00202,23981057.0
2007-10-08 11:49:00,2.00183,2.00206,2.00183,2.00206,556505.0
2007-10-08 11:50:00,2.00211,2.00211,2.00184,2.00184,12853975.0
2007-10-08 11:51:00,2.00167,2.00177,2.0016,2.00177,1660228.0
2007-10-08 11:52:00,2.00182,2.00192,2.00182,2.00189,2009776.0
2007-10-08 11:53:00,2.00186,2.00193,2.00182,2.0019,3326330.0
2007-10-08 11:54:00,2.00185,2.00185,2.00175,2.00183,7944168.0
2007-10-08 11:55:00,2.00178,2.00219,2.00178,2.00219,3032855.0
2007-10-08 11:56:00,2.00211,2.00243,2.00211,2.00226,14078928.0
2007-10-08 11:57:00,2.00216,2.00235,2.00211,2.00235,10137735.0
2007-10-08 11:58:00,2.00247,2.00255,2.00235,2.00254,24401235.0
2007-10-08 11:59:00,2.00241,2.00241,2.00222,2.00229,18294576.0
2007-10-08 12:00:00,2.00239,2.00243,2.00228,2.00237,7241104.0
2007-10-08 12:01:00,2.00255,2.00288,2.0025,2.0025,9780887.0
2007-10-08 12:02:00,2.00255,2.00286,2.00255,2.00286,2715703.0
2007-10-08 12:03:00,2.00291,2.00321,2.00291,2.00321,1121819.0
2007-10-08 12:04:00,2.00305,2.00339,2.00305,2.00307,7205611.0
2007-10-08 12:05:00,2.00301,2.00301,2.00203,2.00203,3166870.0
2007-10-08 12:06:00,2.00191,2.00191,2.00136,2.00148,5082193.0
2007-10-08 12:07:00,2.00144,2.00183,2.00144,2.00183,1831028.0
2007-10-08 12:08:00,2.00186,2.00195,2.00172,2.0019,4949880.0
2007-10-08 12:09:00,2.0019,2.00226,2.00183,2.00226,1863957.0
2007-10-08 12:10:00,2.00226,2.00226,2.00208,2.00218,4342538.0
2007-10-08 12:11:00,2.00224,2.0023,2.00214,2.00228,3640763.0
2007-10-08 12:12:00,2.00253,2.00286,2.00253,2.00286,5583331.0
2007-10-08 12:13:00,2.00285,2.00308,2.00256,2.00308,10854769.0
2007-10-08 12:14:00,2.00303,2.00331,2.00303,2.00315,41130382.0
2007-10-08 12:15:00,2.00313,2.00313,2.0027,2.0027,7694153.0
2007-10-08 12:16:00,2.00259,2.00259,2.00237,2.00252,4649865.0
2007-10-08 12:17:00,2.00258,2.00271,2.00253,2.00268,9395183.0
2007-10-08 12:18:00,2.00277,2.00298,2.00277,2.00292,2578327.0
2007-10-08 12:19:00,2.00285,2.00302,2.00283,2.00296,63078984.0
2007-10-08 12:20:00,2.003,2.003,2.00267,2.00267,3501362.0
2007-10-08 12:21:00,2.0028,2.00309,2.0028,2.00309,809147.0
2007-10-08 12:22:00,2.00318,2.00329,2.00306,2.00311,20658034.0
2007-10-08 12:23:00,2.00313,2.00322,2.00307,2.00322,13211948.0
2007-10-08 12:24:00,2.00318,2.00318,2.00309,2.00309,15833278.0
2007-10-08 12:25:00,2.0031,2.00354,2.00301,2.00354,11051877.0
2007-10-08 12:26:00,2.00354,2.00355,2.00323,2.00323,13267704.0
2007-10-08 12:27:00,2.0031,2.00332,2.003,2.00332,5054784.0
2007-10-08 12:28:00,2.00337,2.00337,2.00322,2.00322,25836726.0
2007-10-08 12:29:00,2.00305,2.00309,2.00286,2.00286,1896645.0
2007-10-08 12:30:00,2.00291,2.00323,2.0029,2.0029,1612504.0
2007-10-08 12:31:00,2.00316,2.00331,2.00292,2.00331,8365242.0
2007-10-08 12:32:00,2.00334,2.00343,2.00331,2.00342,22247741.0
2007-10-08 12:33:00,2.00336,2.00343,2.0032,2.00341,4731671.0
2007-10-08 12:34:00,2.00327,2.0035,2.00316,2.00316,5605878.0
2007-10-08 12:35:00,2.00316,2.00316,2.00302,2.00302,1449016.0
2007-10-08 12:36:00,2.00302,2.00302,2.00257,2.00276,9072703.0
2007-10-08 12:37:00,2.00279,2.003,2.00277,2.00277,2045293.0
2007-10-08 12:38:00,2.00258,2.00269,2.00252,2.00256,11379261.0
2007-10-08 12:39:00,2.00251,2.00281,2.00251,2.00281,6513024.0
2007-10-08 12:40:00,2.00289,2.00299,2.00283,2.00291,4529856.0
2007-10-08 12:41:00,2.00294,2.00307,2.00286,2.00307,3637681.0
2007-10-08 12:42:00,2.00312,2.00337,2.00312,2.00337,7345301.0
2007-10-08 12:43:00,2.00341,2.00341,2.00324,2.00326,1357916.0
2007-10-08 12:44:00,2.00315,2.00329,2.00315,2.00324,2290299.0
2007-10-08 12:45:00,2.00331,2.00373,2.00331,2.00373,2241989.0
2007-10-08 12:46:00,2.00368,2.00368,2.00353,2.00367,6195680.0
2007-10-08 12:47:00,2.00371,2.00372,2.00351,2.0036,30462001.0
2007-10-08 12:48:00,2.00353,2.00353,2.00296,2.00296,10148345.0
2007-10-08 12:49:00,2.0029,2.00311,2.00259,2.00311,5054091.0
2007-10-08 12:50:00,2.00315,2.00319,2.00303,2.00319,4690860.0
2007-10-08 12:51:00,2.00309,2.00332,2.00309,2.00332,5850220.0
2007-10-08 12:52:00,2.00321,2.00321,2.00299,2.00299,4789627.0
2007-10-08 12:53:00,2.00296,2.00307,2.00289,2.00307,8015051.0
2007-10-08 12:54:00,2.00303,2.00314,2.003,2.00305,987632.0
2007-10-08 12:55:00,2.00311,2.00311,2.00294,2.00295,10813780.0
2007-10-08 12:56:00,2.00294,2.00294,2.00244,2.00264,13322369.0
2007-10-08 12:57:00,2.00268,2.00291,2.00255,2.00291,2582580.0
2007-10-08 12:58:00,2.00288,2.00304,2.00279,2.00302,4886935.0
2007-10-08 12:59:00,2.00322,2.00353,2.00322,2.00353,4374157.0
2007-10-08 13:00:00,2.00359,2.00399,2.00359,2.00399,1785631.0
2007-10-08 13:01:00,2.00409,2.00418,2.00408,2.00414,6768348.0
2007-10-08 13:02:00,2.00431,2.00472,2.00431,2.00469,3897258.0
2007-10-08 13:03:00,2.00473,2.00564,2.00473,2.00564,4590046.0
2007-10-08 13:04:00,2.00559,2.00563,2.0055,2.0055,3464087.0
2007-10-08 13:05:00,2.00548,2.00597,2.00548,2.00597,16252006.0
2007-10-08 13:06:00,2.00598,2.00618,2.00598,2.00618,8456628.0
2007-10-08 13:07:00,2.00623,2.00633,2.00585,2.00585,2721412.0
2007-10-08 13:08:00,2.00562,2.00562,2.00544,2.00544,27494518.0
2007-10-08 13:09:00,2.00554,2.00562,2.00547,2.00562,1657881.0
2007-10-08 13:10:00,2.00565,2.00577,2.00565,2.00577,9793720.0
2007-10-08 13:11:00,2.00583,2.0059,2.00568,2.00568,17237092.0
2007-10-08 13:12:00,2.00549,2.00549,2.00531,2.00531,6481215.0
2007-10-08 13:13:00,2.00515,2.00515,2.00462,2.00472,8194105.0
2007-10-08 13:14:00,2.00467,2.00478,2.00467,2.00472,9157680.0
2007-10-08 13:15:00,2.00461,2.00473,2.00457,2.00472,4886421.0
2007-10-08 13:16:00,2.00469,2.00479,2.00463,2.00479,9033456.0
2007-10-08 13:17:00,2.00486,2.0049,2.00485,2.0049,5683488.0
2007-10-08 13:18:00,2.0049,2.0049,2.00473,2.00484,10117622.0
2007-10-08 13:19:00,2.00488,2.00517,2.00488,2.00517,7500835.0
2007-10-08 13:20:00,2.00536,2.00575,2.00536,2.00575,8089597.0
2007-10-08 13:21:00,2.00574,2.00582,2.00566,2.0058,1804975.0
2007-10-08 13:22:00,2.00582,2.00603,2.00561,2.00603,3978631.0
2007-10-08 13:23:00,2.00612,2.00635,2.00612,2.00635,5406008.0
2007-10-08 13:24:00,2.00627,2.00638,2.00627,2.00634,5088357.0
2007-10-08 13:25:00,2.00622,2.00622,2.00596,2.00613,2561602.0
2007-10-08 13:26:00,2.00637,2.00656,2.00637,2.00654,3861056.0
2007-10-08 13:27:00,2.00667,2.00677,2.00664,2.00665,10283885.0
2007-10-08 13:28:00,2.00646,2.00646,2.00611,2.00625,5613873.0
2007-10-08 13:29:00,2.0061,2.0061,2.00577,2.0059,8023073.0
2007-10-08 13:30:00,2.00602,2.00635,2.00595,2.00623,3098487.0
2007-10-08 13:31:00,2.00625,2.00625,2.00593,2.00608,5617972.0
2007-10-08 13:32:00,2.00609,2.00624,2.00606,2.00622,8522785.0
2007-10-08 13:33:00,2.00623,2.00629,2.00623,2.00623,5450449.0
2007-10-08 13:34:00,2.00624,2.0063,2.00617,2.0063,1248940.0
2007-10-08 13:35:00,2.00613,2.00613,2.00531,2.00531,4294867.0
2007-10-08 13:36:00,2.00523,2.00524,2.00512,2.00514,12033749.0
2007-10-08 13:37:00,2.00506,2.00506,2.00457,2.00457,4241394.0
2007-10-08 13:38:00,2.00455,2.00479,2.00431,2.00479,3031651.0
2007-10-08 13:39:00,2.00486,2.00495,2.00481,2.00493,5937399.0
2007-10-08 13:40:00,2.00495,2.005,2.00478,2.00478,5678683.0
2007-10-08 13:41:00,2.00475,2.00501,2.00467,2.00473,3485227.0
2007-10-08 13:42:00,2.00487,2.00502,2.00487,2.00499,6803315.0
2007-10-08 13:43:00,2.00513,2.00521,2.00499,2.00499,3063044.0
2007-10-08 13:44:00,2.00508,2.00569,2.00506,2.00569,29344272.0
2007-10-08 13:45:00,2.0058,2.00602,2.0058,2.00602,7377429.0
2007-10-08 13:46:00,2.0062,2.00661,2.0062,2.00661,30764905.0
2007-10-08 13:47:00,2.00652,2.00669,2.00652,2.00668,2328618.0
2007-10-08 13:48:00,2.00675,2.00675,2.00655,2.00671,10134650.0
2007-10-08 13:49:00,2.00666,2.00666,2.0065,2.00657,8122033.0
2007-10-08 13:50:00,2.00657,2.00667,2.00648,2.00667,5369764.0
2007-10-08 13:51:00,2.00674,2.00674,2.00652,2.00666,6948843.0
2007-10-08 13:52:00,2.00657,2.00677,2.00646,2.00677,6294217.0
2007-10-08 13:53:00,2.00678,2.00688,2.00675,2.00686,4208500.0
2007-10-08 13:54:00,2.00675,2.00675,2.00641,2.00641,10654332.0
2007-10-08 13:55:00,2.00634,2.00634,2.00624,2.00633,5006167.0
2007-10-08 13:56:00,2.00625,2.00625,2.00591,2.00591,12694542.0
2007-10-08 13:57:00,2.00589,2.00599,2.00589,2.00599,7344809.0
2007-10-08 13:58:00,2.0059,2.0059,2.00436,2.00561,3894374.0
2007-10-08 13:59:00,2.00587,2.00592,2.00575,2.00575,5244907.0
2007-10-08 14:00:00,2.00575,2.00585,2.00572,2.00583,2931436.0
2007-10-08 14:01:00,2.00576,2.00576,2.00545,2.00545,7114408.0
2007-10-08 14:02:00,2.00555,2.00565,2.00546,2.00565,2289284.0
2007-10-08 14:03:00,2.00564,2.00578,2.00564,2.00573,4381311.0
2007-10-08 14:04:00,2.0057,2.0058,2.00568,2.0058,9450451.0
2007-10-08 14:05:00,2.0058,2.00586,2.00572,2.00575,4009558.0
2007-10-08 14:06:00,2.00564,2.00574,2.0056,2.0056,3574799.0
2007-10-08 14:07:00,2.00576,2.00598,2.0055,2.0055,14971847.0
2007-10-08 14:08:00,2.00586,2.00596,2.00586,2.00587,16274402.0
2007-10-08 14:09:00,2.00581,2.00586,2.00572,2.00576,11172436.0
2007-10-08 14:10:00,2.00572,2.00572,2.0055,2.0055,6971608.0
2007-10-08 14:11:00,2.00537,2.00545,2.0052,2.0052,2113731.0
2007-10-08 14:12:00,2.00529,2.00539,2.00527,2.00539,3178917.0
2007-10-08 14:13:00,2.00526,2.00526,2.00505,2.0051,10773309.0
2007-10-08 14:14:00,2.0051,2.00527,2.0051,2.00517,6177551.0
2007-10-08 14:15:00,2.00525,2.00543,2.00524,2.00543,9383604.0
2007-10-08 14:16:00,2.00544,2.00544,2.00526,2.00533,1325809.0
2007-10-08 14:17:00,2.00515,2.0052,2.00502,2.0052,2635586.0
2007-10-08 14:18:00,2.00532,2.00554,2.00532,2.00554,5558364.0
2007-10-08 14:19:00,2.00549,2.00549,2.0051,2.0051,2164408.0
2007-10-08 14:20:00,2.00478,2.00478,2.00454,2.00454,2514459.0
2007-10-08 14:21:00,2.00456,2.00481,2.00456,2.00481,5816342.0
2007-10-08 14:22:00,2.00451,2.00501,2.00451,2.00473,10645295.0
2007-10-08 14:23:00,2.00469,2.00483,2.0045,2.00483,1938851.0
2007-10-08 14:24:00,2.00493,2.00521,2.00493,2.00521,7106210.0
2007-10-08 14:25:00,2.00509,2.00509,2.00458,2.00458,1820119.0
2007-10-08 14:26:00,2.00496,2.00521,2.00495,2.00521,10783919.0
2007-10-08 14:27:00,2.00516,2.00548,2.00514,2.00548,3859482.0
2007-10-08 14:28:00,2.00556,2.00559,2.00537,2.00553,44243809.0
2007-10-08 14:29:00,2.00536,2.00536,2.00521,2.00523,9848572.0
2007-10-08 14:30:00,2.00522,2.00527,2.00515,2.00515,7306360.0
2007-10-08 14:31:00,2.0051,2.0051,2.00476,2.00493,17549308.0
2007-10-08 14:32:00,2.00505,2.00534,2.00505,2.00534,15523974.0
2007-10-08 14:33:00,2.00538,2.00541,2.00528,2.00529,19703755.0
2007-10-08 14:34:00,2.00519,2.00519,2.00477,2.00477,15717386.0
2007-10-08 14:35:00,2.00469,2.00469,2.0045,2.00456,776332.0
2007-10-08 14:36:00,2.0045,2.00466,2.00425,2.00466,7606072.0
2007-10-08 14:37:00,2.0047,2.00476,2.00463,2.00467,5047293.0
2007-10-08 14:38:00,2.00471,2.0048,2.00467,2.00479,3154987.0
2007-10-08 14:39:00,2.00472,2.00472,2.00459,2.00461,12150530.0
2007-10-08 14:40:00,2.00453,2.00468,2.00453,2.00465,5200854.0
2007-10-08 14:41:00,2.00457,2.00477,2.00449,2.00477,6987976.0
2007-10-08 14:42:00,2.00484,2.00497,2.0048,2.0048,13415491.0
2007-10-08 14:43:00,2.00494,2.00503,2.00485,2.00503,20516025.0
2007-10-08 14:44:00,2.00514,2.0054,2.00514,2.0054,7022936.0
2007-10-08 14:45:00,2.00542,2.00559,2.00532,2.00559,2264538.0
2007-10-08 14:46:00,2.00572,2.00624,2.00572,2.00624,15218695.0
2007-10-08 14:47:00,2.00631,2.00631,2.00617,2.00627,9685207.0
2007-10-08 14:48:00,2.00617,2.00617,2.00586,2.00604,2727866.0
2007-10-08 14:49:00,2.00609,2.00614,2.00593,2.00614,8940138.0
2007-10-08 14:50:00,2.00624,2.00638,2.00616,2.00633,11572258.0
2007-10-08 14:51:00,2.00663,2.0073,2.00663,2.0073,2969387.0
2007-10-08 14:52:00,2.00736,2.00736,2.00697,2.00697,3437461.0
2007-10-08 14:53:00,2.00688,2.00729,2.00688,2.00729,2627115.0
2007-10-08 14:54:00,2.0073,2.0075,2.0073,2.00739,5021769.0
2007-10-08 14:55:00,2.00742,2.0077,2.00742,2.00768,6687299.0
2007-10-08 14:56:00,2.00772,2.00801,2.00772,2.00799,7947440.0
2007-10-08 14:57:00,2.0081,2.00827,2.00809,2.00822,6535934.0
2007-10-08 14:58:00,2.00815,2.00851,2.00809,2.00851,31243274.0
2007-10-08 14:59:00,2.00852,2.00865,2.00821,2.00821,4007202.0
2007-10-08 15:00:00,2.00813,2.00851,2.00813,2.00851,4464236.0
2007-10-08 15:01:00,2.00865,2.00893,2.00865,2.00888,5830072.0
2007-10-08 15:02:00,2.00884,2.00889,2.00865,2.00889,7096900.0
2007-10-08 15:03:00,2.00896,2.00902,2.00889,2.00889,20798775.0
2007-10-08 15:04:00,2.00877,2.00877,2.00832,2.00837,2513563.0
2007-10-08 15:05:00,2.00821,2.00821,2.00758,2.00806,4887087.0
2007-10-08 15:06:00,2.00819,2.0084,2.00819,2.00824,13132425.0
2007-10-08 15:07:00,2.00847,2.00868,2.00847,2.00862,6067360.0
2007-10-08 15:08:00,2.00869,2.00888,2.00851,2.00888,2391319.0
2007-10-08 15:09:00,2.00876,2.0088,2.00863,2.00865,10686545.0
2007-10-08 15:10:00,2.00877,2.00896,2.00877,2.00885,2279243.0
2007-10-08 15:11:00,2.00877,2.0088,2.00834,2.00848,16544621.0
2007-10-08 15:12:00,2.00829,2.00836,2.00798,2.00836,4174968.0
2007-10-08 15:13:00,2.00837,2.00837,2.00818,2.00818,2699984.0
2007-10-08 15:14:00,2.00832,2.00844,2.00825,2.00835,9207908.0
2007-10-08 15:15:00,2.00838,2.00866,2.00838,2.00866,4428828.0
2007-10-08 15:16:00,2.00867,2.00893,2.00854,2.00893,7808792.0
2007-10-08 15:17:00,2.00907,2.00955,2.00907,2.00955,3388881.0
2007-10-08 15:18:00,2.00948,2.00948,2.00909,2.00909,4858853.0
2007-10-08 15:19:00,2.00909,2.0094,2.00909,2.0094,1191535.0
2007-10-08 15:20:00,2.0095,2.0095,2.00868,2.00876,5872303.0
2007-10-08 15:21:00,2.00874,2.00874,2.00851,2.00863,1330034.0
2007-10-08 15:22:00,2.0085,2.0085,2.00819,2.00819,3547508.0
2007-10-08 15:23:00,2.00811,2.00811,2.0079,2.00809,11287178.0
2007-10-08 15:24:00,2.00793,2.00822,2.00793,2.00818,26783647.0
2007-10-08 15:25:00,2.00822,2.00822,2.00783,2.00783,5197380.0
2007-10-08 15:26:00,2.00804,2.00811,2.00802,2.00807,8574285.0
2007-10-08 15:27:00,2.00803,2.00826,2.00803,2.00821,14972290.0
2007-10-08 15:28:00,2.0081,2.0081,2.00801,2.00802,7062241.0
2007-10-08 15:29:00,2.00798,2.00803,2.00792,2.00792,6213818.0
2007-10-08 15:30:00,2.00781,2.008,2.0078,2.008,3200357.0
2007-10-08 15:31:00,2.00806,2.00814,2.00792,2.00808,446407.0
2007-10-08 15:32:00,2.00804,2.00804,2.00773,2.00791,5587230.0
2007-10-08 15:33:00,2.00792,2.00815,2.00792,2.00795,9176238.0
2007-10-08 15:34:00,2.00787,2.00793,2.00765,2.00784,3474648.0
2007-10-08 15:35:00,2.00802,2.00842,2.00802,2.00842,8923000.0
2007-10-08 15:36:00,2.00855,2.00867,2.00842,2.00867,4086119.0
2007-10-08 15:37:00,2.00869,2.00879,2.00869,2.00869,5833633.0
2007-10-08 15:38:00,2.00865,2.0087,2.00828,2.00861,27694199.0
2007-10-08 15:39:00,2.0085,2.00873,2.00837,2.00873,12783082.0
2007-10-08 15:40:00,2.00871,2.00881,2.00847,2.00847,6006597.0
2007-10-08 15:41:00,2.00831,2.00832,2.00807,2.00807,2987740.0
2007-10-08 15:42:00,2.00809,2.00809,2.00759,2.00774,11849048.0
2007-10-08 15:43:00,2.00779,2.00811,2.00779,2.00811,5599581.0
2007-10-08 15:44:00,2.00813,2.00879,2.00813,2.00879,17561640.0
2007-10-08 15:45:00,2.00884,2.00931,2.00884,2.00923,4169792.0
2007-10-08 15:46:00,2.00932,2.00952,2.00931,2.00936,7888238.0
2007-10-08 15:47:00,2.00917,2.0093,2.00913,2.00913,2568457.0
2007-10-08 15:48:00,2.00901,2.00912,2.00888,2.00907,15239940.0
2007-10-08 15:49:00,2.00906,2.00908,2.00888,2.00892,7320947.0
2007-10-08 15:50:00,2.00884,2.00901,2.00884,2.00901,5722633.0
2007-10-08 15:51:00,2.00901,2.00922,2.00901,2.00919,4360001.0
2007-10-08 15:52:00,2.00935,2.00957,2.00935,2.00954,22060134.0
2007-10-08 15:53:00,2.00957,2.00983,2.00957,2.00983,2738192.0
2007-10-08 15:54:00,2.00989,2.01016,2.0098,2.01016,6299209.0
2007-10-08 15:55:00,2.01022,2.01038,2.01019,2.01027,5388888.0
2007-10-08 15:56:00,2.01028,2.01045,2.00976,2.01045,13201517.0
2007-10-08 15:57:00,2.01054,2.01076,2.01054,2.01076,8289012.0
2007-10-08 15:58:00,2.01078,2.01082,2.01051,2.0106,22951057.0
2007-10-08 15:59:00,2.01049,2.01079,2.01049,2.01067,18939769.0
2007-10-08 16:00:00,2.01066,2.01066,2.01055,2.01055,6910318.0
2007-10-08 16:01:00,2.01048,2.01072,2.01045,2.01072,2084545.0
2007-10-08 16:02:00,2.01079,2.01093,2.01079,2.01082,1486700.0
2007-10-08 16:03:00,2.01078,2.01098,2.01078,2.0108,9452811.0
2007-10-08 16:04:00,2.01075,2.01083,2.01057,2.01057,5302100.0
2007-10-08 16:05:00,2.0106,2.0106,2.01032,2.01036,16028501.0
2007-10-08 16:06:00,2.01039,2.01039,2.01021,2.01021,9774950.0
2007-10-08 16:07:00,2.0101,2.0104,2.00995,2.0104,635294.0
2007-10-08 16:08:00,2.01052,2.01055,2.01026,2.01039,15551770.0
2007-10-08 16:09:00,2.01019,2.01019,2.00998,2.0101,5046853.0
2007-10-08 16:10:00,2.01017,2.01038,2.01012,2.01038,679649.0
2007-10-08 16:11:00,2.01053,2.01066,2.0104,2.01042,20168450.0
2007-10-08 16:12:00,2.01041,2.01041,2.01024,2.01024,8995754.0
2007-10-08 16:13:00,2.01019,2.01019,2.00987,2.00987,1831498.0
2007-10-08 16:14:00,2.00982,2.00983,2.00951,2.00965,6075489.0
2007-10-08 16:15:00,2.00965,2.00965,2.00922,2.00922,17487940.0
2007-10-08 16:16:00,2.00913,2.00922,2.00894,2.00907,1848888.0
2007-10-08 16:17:00,2.00901,2.00901,2.00875,2.00876,4907484.0
2007-10-08 16:18:00,2.00857,2.00867,2.00852,2.00852,15851831.0
2007-10-08 16:19:00,2.0085,2.0085,2.00814,2.00827,1820386.0
2007-10-08 16:20:00,2.0083,2.00862,2.00827,2.00862,4809249.0
2007-10-08 16:21:00,2.00869,2.00884,2.00853,2.00853,23278676.0
2007-10-08 16:22:00,2.00865,2.00869,2.00852,2.00867,5182600.0
2007-10-08 16:23:00,2.00872,2.00889,2.00869,2.00889,2864245.0
2007-10-08 16:24:00,2.00884,2.00884,2.00869,2.0088,10446864.0
2007-10-08 16:25:00,2.00878,2.00897,2.00878,2.00897,4739641.0
2007-10-08 16:26:00,2.00903,2.00909,2.00888,2.00888,7917681.0
2007-10-08 16:27:00,2.00887,2.00895,2.00871,2.00881,1772076.0
2007-10-08 16:28:00,2.00871,2.00877,2.00861,2.00877,2413533.0
2007-10-08 16:29:00,2.00888,2.00904,2.00888,2.0089,7881823.0
2007-10-08 16:30:00,2.00887,2.00899,2.0087,2.00873,5606544.0
2007-10-08 16:31:00,2.00866,2.00881,2.00856,2.00856,1696073.0
2007-10-08 16:32:00,2.00854,2.00854,2.00833,2.00833,9036751.0
2007-10-08 16:33:00,2.00828,2.00834,2.00812,2.00834,5821002.0
2007-10-08 16:34:00,2.0085,2.00886,2.00849,2.00886,1148350.0
2007-10-08 16:35:00,2.00869,2.00869,2.00805,2.00805,10515080.0
2007-10-08 16:36:00,2.00804,2.00804,2.00794,2.00794,16418854.0
2007-10-08 16:37:00,2.00779,2.00779,2.00734,2.00734,4897507.0
2007-10-08 16:38:00,2.00713,2.00713,2.00697,2.00711,6348944.0
2007-10-08 16:39:00,2.00706,2.00736,2.00706,2.00736,11926703.0
2007-10-08 16:40:00,2.0074,2.00751,2.00711,2.00711,11682856.0
2007-10-08 16:41:00,2.00719,2.00728,2.00712,2.00724,4616807.0
2007-10-08 16:42:00,2.00725,2.00725,2.00697,2.00697,13040315.0
2007-10-08 16:43:00,2.00706,2.00706,2.00668,2.00668,3610180.0
2007-10-08 16:44:00,2.00651,2.00675,2.00651,2.00675,4227573.0
2007-10-08 16:45:00,2.00676,2.00678,2.00658,2.00678,4541934.0
2007-10-08 16:46:00,2.00671,2.00671,2.00642,2.00642,30268094.0
2007-10-08 16:47:00,2.00651,2.00674,2.0065,2.00674,13760012.0
2007-10-08 16:48:00,2.00692,2.00718,2.00692,2.00718,2764603.0
2007-10-08 16:49:00,2.0072,2.00729,2.00707,2.00707,9620203.0
2007-10-08 16:50:00,2.00717,2.00723,2.00708,2.00708,1101083.0
2007-10-08 16:51:00,2.00698,2.00722,2.00563,2.00722,2876582.0
2007-10-08 16:52:00,2.00718,2.00721,2.0071,2.0071,4517008.0
2007-10-08 16:53:00,2.00696,2.00714,2.00696,2.00714,2092712.0
2007-10-08 16:54:00,2.0071,2.00728,2.00696,2.00696,37759230.0
2007-10-08 16:55:00,2.0069,2.0069,2.00671,2.00673,7138903.0
2007-10-08 16:56:00,2.00661,2.00665,2.00633,2.00633,6737353.0
2007-10-08 16:57:00,2.00643,2.00656,2.00643,2.00656,8943449.0
2007-10-08 16:58:00,2.00682,2.00695,2.00665,2.00665,14183590.0
2007-10-08 16:59:00,2.0067,2.00719,2.0067,2.00698,228780.0
2007-10-08 17:00:00,2.00706,2.00772,2.00706,2.00772,3767054.0
2007-10-08 17:01:00,2.00783,2.00791,2.00776,2.00791,6593927.0
2007-10-08 17:02:00,2.00797,2.00864,2.00797,2.00864,5449051.0
2007-10-08 17:03:00,2.00857,2.00894,2.00857,2.00894,5305731.0
2007-10-08 17:04:00,2.00899,2.00973,2.00899,2.0097,4299346.0
2007-10-08 17:05:00,2.00967,2.00978,2.00955,2.00955,4993788.0
2007-10-08 17:06:00,2.00947,2.00947,2.00921,2.00934,3897233.0
2007-10-08 17:07:00,2.00938,2.00996,2.00938,2.00996,10920861.0
2007-10-08 17:08:00,2.00997,2.01002,2.00986,2.00996,4272363.0
2007-10-08 17:09:00,2.00997,2.00997,2.00982,2.00982,4874792.0
2007-10-08 17:10:00,2.00973,2.00973,2.00934,2.00934,6280132.0
2007-10-08 17:11:00,2.00939,2.00944,2.00925,2.00925,2113389.0
2007-10-08 17:12:00,2.00918,2.00934,2.00902,2.00934,3336308.0
2007-10-08 17:13:00,2.00937,2.00947,2.00937,2.00937,7137077.0
2007-10-08 17:14:00,2.00934,2.00934,2.00889,2.00889,8119116.0
2007-10-08 17:15:00,2.00884,2.00884,2.00849,2.00849,7109993.0
2007-10-08 17:16:00,2.00849,2.00849,2.00813,2.00813,9259681.0
2007-10-08 17:17:00,2.00819,2.0084,2.00819,2.0084,7804814.0
2007-10-08 17:18:00,2.00851,2.00888,2.00851,2.00888,2108631.0
2007-10-08 17:19:00,2.00884,2.00884,2.00862,2.00869,1066465.0
2007-10-08 17:20:00,2.00887,2.00887,2.00873,2.00873,4647607.0
2007-10-08 17:21:00,2.00874,2.00881,2.00861,2.00873,11621271.0
2007-10-08 17:22:00,2.00865,2.00874,2.00855,2.00871,22367887.0
2007-10-08 17:23:00,2.00872,2.00874,2.0087,2.0087,5632497.0
2007-10-08 17:24:00,2.00864,2.00864,2.00788,2.00788,4745935.0
2007-10-08 17:25:00,2.00788,2.0079,2.00774,2.0079,5401649.0
2007-10-08 17:26:00,2.00785,2.00789,2.00747,2.00789,12985484.0
2007-10-08 17:27:00,2.008,2.00806,2.00787,2.00806,9305768.0
2007-10-08 17:28:00,2.00811,2.00821,2.00799,2.00806,2069779.0
2007-10-08 17:29:00,2.00804,2.00807,2.00796,2.00807,1347031.0
2007-10-08 17:30:00,2.00811,2.0082,2.00808,2.00816,8816251.0
2007-10-08 17:31:00,2.00832,2.00854,2.00832,2.00848,1909681.0
2007-10-08 17:32:00,2.00848,2.00849,2.00833,2.00833,8393971.0
2007-10-08 17:33:00,2.0084,2.00845,2.00831,2.00845,10310528.0
2007-10-08 17:34:00,2.00839,2.00851,2.00839,2.00847,2445650.0
2007-10-08 17:35:00,2.00821,2.00821,2.00769,2.00769,19397799.0
2007-10-08 17:36:00,2.0077,2.0077,2.00723,2.00756,5076497.0
2007-10-08 17:37:00,2.00752,2.00752,2.00726,2.00733,1150359.0
2007-10-08 17:38:00,2.00725,2.00736,2.00716,2.00732,9157384.0
2007-10-08 17:39:00,2.00744,2.00762,2.00741,2.00741,1588040.0
2007-10-08 17:40:00,2.00757,2.00776,2.00746,2.00776,1638358.0
2007-10-08 17:41:00,2.00779,2.00781,2.0077,2.00776,2522379.0
2007-10-08 17:42:00,2.0079,2.00808,2.0079,2.00806,8061036.0
2007-10-08 17:43:00,2.00803,2.00807,2.00785,2.008,1325166.0
2007-10-08 17:44:00,2.00794,2.00794,2.00735,2.00755,13572243.0
2007-10-08 17:45:00,2.00745,2.00747,2.00733,2.00743,6983087.0
2007-10-08 17:46:00,2.00733,2.00733,2.00705,2.00705,3351182.0
2007-10-08 17:47:00,2.00693,2.00693,2.00679,2.0069,5371988.0
2007-10-08 17:48:00,2.00653,2.00712,2.00653,2.00712,16074471.0
2007-10-08 17:49:00,2.00707,2.00721,2.00707,2.00709,2623039.0
2007-10-08 17:50:00,2.00715,2.0072,2.00699,2.00699,15484380.0
2007-10-08 17:51:00,2.00693,2.00693,2.00667,2.0068,2006519.0
2007-10-08 17:52:00,2.00665,2.00693,2.00665,2.00693,1567473.0
2007-10-08 17:53:00,2.00707,2.00744,2.007,2.00744,3682302.0
2007-10-08 17:54:00,2.00748,2.00771,2.00742,2.00771,6855353.0
2007-10-08 17:55:00,2.00773,2.00802,2.0077,2.00794,2946611.0
2007-10-08 17:56:00,2.00786,2.00786,2.00638,2.00762,9960450.0
2007-10-08 17:57:00,2.00753,2.00765,2.00736,2.00736,18872395.0
2007-10-08 17:58:00,2.00736,2.00756,2.00726,2.00756,22276070.0
2007-10-08 17:59:00,2.00754,2.00754,2.00717,2.00733,5559902.0
2007-10-08 18:00:00,2.00736,2.00755,2.00736,2.00755,3921095.0
2007-10-08 18:01:00,2.00777,2.0078,2.00761,2.0078,3154596.0
2007-10-08 18:02:00,2.00781,2.00781,2.00736,2.00736,19647710.0
2007-10-08 18:03:00,2.00732,2.00732,2.00678,2.00678,3235884.0
2007-10-08 18:04:00,2.00661,2.00661,2.00617,2.00617,19509013.0
2007-10-08 18:05:00,2.00613,2.00626,2.00611,2.00625,11343944.0
2007-10-08 18:06:00,2.00622,2.00627,2.0062,2.0062,9812191.0
2007-10-08 18:07:00,2.00624,2.00636,2.00619,2.00636,3465081.0
2007-10-08 18:08:00,2.00632,2.0064,2.00621,2.00621,8471066.0
2007-10-08 18:09:00,2.00619,2.00627,2.00605,2.00622,4912059.0
2007-10-08 18:10:00,2.00619,2.00619,2.00595,2.00603,3348992.0
2007-10-08 18:11:00,2.00593,2.00593,2.00574,2.00579,4513293.0
2007-10-08 18:12:00,2.00567,2.006,2.00556,2.006,4882652.0
2007-10-08 18:13:00,2.00604,2.0063,2.00604,2.0063,12920307.0
2007-10-08 18:14:00,2.00646,2.00694,2.00641,2.00694,2215487.0
2007-10-08 18:15:00,2.0068,2.00696,2.00664,2.00696,4828001.0
2007-10-08 18:16:00,2.00703,2.00727,2.00703,2.00715,25780506.0
2007-10-08 18:17:00,2.00705,2.00705,2.00685,2.00685,5744471.0
2007-10-08 18:18:00,2.00684,2.00684,2.00629,2.00629,6197485.0
2007-10-08 18:19:00,2.00651,2.00671,2.00645,2.00645,13363446.0
2007-10-08 18:20:00,2.00657,2.00666,2.00641,2.00641,12771759.0
2007-10-08 18:21:00,2.00658,2.00663,2.00643,2.00652,14341167.0
2007-10-08 18:22:00,2.00638,2.00666,2.00638,2.00644,18281162.0
2007-10-08 18:23:00,2.00657,2.00658,2.00652,2.00658,51146793.0
2007-10-08 18:24:00,2.00664,2.00682,2.00664,2.00677,3329055.0
2007-10-08 18:25:00,2.0068,2.00699,2.0068,2.00699,3253339.0
2007-10-08 18:26:00,2.00701,2.00711,2.00695,2.00711,16806029.0
2007-10-08 18:27:00,2.00715,2.00727,2.00715,2.00727,3618044.0
2007-10-08 18:28:00,2.00728,2.00751,2.00723,2.00751,3322092.0
2007-10-08 18:29:00,2.00751,2.00768,2.00751,2.00768,8227140.0
2007-10-08 18:30:00,2.00765,2.00796,2.00765,2.00796,8670358.0
2007-10-08 18:31:00,2.00795,2.00799,2.00788,2.00798,10910583.0
2007-10-08 18:32:00,2.00799,2.00819,2.00794,2.00819,5875470.0
2007-10-08 18:33:00,2.00816,2.00834,2.00816,2.00834,2665473.0
2007-10-08 18:34:00,2.00851,2.0089,2.00851,2.00886,10087086.0
2007-10-08 18:35:00,2.00878,2.00884,2.00871,2.00872,6764639.0
2007-10-08 18:36:00,2.00869,2.00878,2.00851,2.00878,8605878.0
2007-10-08 18:37:00,2.00882,2.00886,2.00865,2.00865,2095771.0
2007-10-08 18:38:00,2.00882,2.00909,2.00882,2.00907,5857296.0
2007-10-08 18:39:00,2.00914,2.00922,2.00914,2.00921,2638751.0
2007-10-08 18:40:00,2.00916,2.00944,2.00916,2.00943,3009982.0
2007-10-08 18:41:00,2.00946,2.00956,2.00941,2.00941,1932325.0
2007-10-08 18:42:00,2.00951,2.00976,2.00951,2.0097,29141300.0
2007-10-08 18:43:00,2.00976,2.00986,2.00961,2.00961,10999232.0
2007-10-08 18:44:00,2.00994,2.01025,2.00994,2.01025,12236473.0
2007-10-08 18:45:00,2.01013,2.01021,2.01,2.01,7039831.0
2007-10-08 18:46:00,2.00985,2.00985,2.00929,2.00929,11724800.0
2007-10-08 18:47:00,2.00898,2.00915,2.00856,2.00915,4283053.0
2007-10-08 18:48:00,2.00902,2.00916,2.00881,2.00881,3600176.0
2007-10-08 18:49:00,2.0086,2.0086,2.0083,2.00847,11202522.0
2007-10-08 18:50:00,2.00847,2.00904,2.00847,2.00904,4110537.0
2007-10-08 18:51:00,2.0091,2.00934,2.0091,2.00921,27709223.0
2007-10-08 18:52:00,2.00928,2.00971,2.00928,2.00971,6917611.0
2007-10-08 18:53:00,2.00973,2.00982,2.00963,2.00966,11701685.0
2007-10-08 18:54:00,2.00956,2.00957,2.0094,2.00946,4024119.0
2007-10-08 18:55:00,2.00952,2.00952,2.00932,2.00945,7614964.0
2007-10-08 18:56:00,2.00948,2.00948,2.00846,2.00846,8703044.0
2007-10-08 18:57:00,2.0085,2.0085,2.00811,2.00811,9213639.0
2007-10-08 18:58:00,2.00793,2.00793,2.0077,2.0077,8517887.0
2007-10-08 18:59:00,2.00778,2.00778,2.00758,2.00758,1261898.0
2007-10-08 19:00:00,2.0074,2.0074,2.00711,2.00729,5350960.0
2007-10-08 19:01:00,2.00738,2.00751,2.00734,2.00747,857157.0
2007-10-08 19:02:00,2.00725,2.00727,2.007,2.007,3706557.0
2007-10-08 19:03:00,2.00691,2.00692,2.00674,2.00692,6486629.0
2007-10-08 19:04:00,2.00682,2.00706,2.00681,2.00681,9187072.0
2007-10-08 19:05:00,2.00698,2.00708,2.00558,2.00691,7408068.0
2007-10-08 19:06:00,2.00686,2.00691,2.00654,2.00669,5928710.0
2007-10-08 19:07:00,2.00652,2.00665,2.00641,2.00652,5802225.0
2007-10-08 19:08:00,2.00633,2.00642,2.00602,2.00611,11187195.0
2007-10-08 19:09:00,2.00596,2.00596,2.00568,2.00568,2343916.0
2007-10-08 19:10:00,2.00567,2.00571,2.00559,2.00565,4874202.0
2007-10-08 19:11:00,2.00571,2.00571,2.00559,2.00559,1354595.0
2007-10-08 19:12:00,2.00561,2.00575,2.00539,2.00575,37674240.0
2007-10-08 19:13:00,2.00582,2.00582,2.00563,2.00568,4995194.0
2007-10-08 19:14:00,2.0057,2.00571,2.00554,2.00554,2005829.0
2007-10-08 19:15:00,2.0055,2.0056,2.0052,2.00548,8414629.0
2007-10-08 19:16:00,2.00548,2.00556,2.00541,2.00552,3856384.0
2007-10-08 19:17:00,2.00545,2.00567,2.00545,2.00559,4474476.0
2007-10-08 19:18:00,2.00541,2.00541,2.00511,2.00511,5892702.0
2007-10-08 19:19:00,2.00504,2.00504,2.00465,2.00465,7493210.0
2007-10-08 19:20:00,2.00468,2.00495,2.0046,2.00495,3905210.0
2007-10-08 19:21:00,2.00511,2.00547,2.00511,2.00532,15840788.0
2007-10-08 19:22:00,2.00519,2.00519,2.00486,2.00488,10576596.0
2007-10-08 19:23:00,2.00492,2.00526,2.00492,2.0052,8588684.0
2007-10-08 19:24:00,2.00519,2.00543,2.00487,2.00487,2884819.0
2007-10-08 19:25:00,2.00542,2.00544,2.00537,2.00538,3855090.0
2007-10-08 19:26:00,2.0054,2.00557,2.0054,2.00541,13831926.0
2007-10-08 19:27:00,2.00513,2.00521,2.00493,2.00521,5431012.0
2007-10-08 19:28:00,2.0053,2.00532,2.0052,2.0052,13730824.0
2007-10-08 19:29:00,2.00503,2.00503,2.00459,2.00481,42983011.0
2007-10-08 19:30:00,2.00494,2.00524,2.00494,2.00524,2233557.0
2007-10-08 19:31:00,2.00519,2.00522,2.00511,2.00511,1059995.0
2007-10-08 19:32:00,2.00495,2.00501,2.00482,2.00486,6342091.0
2007-10-08 19:33:00,2.00491,2.00491,2.0048,2.00481,2127108.0
2007-10-08 19:34:00,2.00488,2.00488,2.00469,2.00469,5706795.0
2007-10-08 19:35:00,2.00475,2.00489,2.00475,2.00475,10393624.0
2007-10-08 19:36:00,2.00472,2.00472,2.00463,2.00463,10070335.0
2007-10-08 19:37:00,2.00454,2.0046,2.00436,2.0046,2686013.0
2007-10-08 19:38:00,2.00463,2.00508,2.00463,2.00508,2753145.0
2007-10-08 19:39:00,2.00508,2.00518,2.00482,2.00486,6159353.0
2007-10-08 19:40:00,2.00496,2.00511,2.00496,2.00496,4493204.0
2007-10-08 19:41:00,2.00492,2.00492,2.00459,2.00475,3548263.0
2007-10-08 19:42:00,2.00489,2.00526,2.00488,2.00526,9479013.0
2007-10-08 19:43:00,2.00532,2.00544,2.00527,2.00527,2669038.0
2007-10-08 19:44:00,2.00541,2.00545,2.00529,2.00529,9002613.0
2007-10-08 19:45:00,2.00531,2.00531,2.00509,2.00524,1315159.0
2007-10-08 19:46:00,2.00499,2.00499,2.00457,2.00498,9824112.0
2007-10-08 19:47:00,2.00502,2.00522,2.00484,2.00522,3689331.0
2007-10-08 19:48:00,2.00491,2.00556,2.00491,2.00525,12771973.0
2007-10-08 19:49:00,2.00514,2.00518,2.0051,2.0051,12153380.0
2007-10-08 19:50:00,2.00512,2.00529,2.00512,2.00529,16764957.0
2007-10-08 19:51:00,2.00536,2.00563,2.00536,2.00563,3489963.0
2007-10-08 19:52:00,2.00436,2.00637,2.00436,2.00617,2112128.0
2007-10-08 19:53:00,2.00614,2.00614,2.00533,2.00533,2671444.0
2007-10-08 19:54:00,2.00524,2.00549,2.00516,2.00549,3444613.0
2007-10-08 19:55:00,2.00545,2.00568,2.00536,2.00568,6573283.0
2007-10-08 19:56:00,2.00576,2.00591,2.00569,2.00591,3275504.0
2007-10-08 19:57:00,2.00597,2.00619,2.00589,2.00598,2407624.0
2007-10-08 19:58:00,2.00631,2.00646,2.0063,2.00646,12876501.0
2007-10-08 19:59:00,2.00652,2.00666,2.00649,2.00659,13743085.0
2007-10-08 20:00:00,2.00651,2.00651,2.00632,2.00643,10326389.0
2007-10-08 20:01:00,2.00628,2.00628,2.00616,2.00616,17371908.0
2007-10-08 20:02:00,2.00618,2.00627,2.00606,2.00627,833372.0
2007-10-08 20:03:00,2.00628,2.00657,2.00622,2.00649,12656177.0
2007-10-08 20:04:00,2.00649,2.00653,2.00643,2.0065,5970270.0
2007-10-08 20:05:00,2.00649,2.00652,2.00639,2.00641,4868305.0
2007-10-08 20:06:00,2.00629,2.00647,2.00629,2.00629,11297707.0
2007-10-08 20:07:00,2.00623,2.00645,2.00614,2.00645,2078244.0
2007-10-08 20:08:00,2.0065,2.00657,2.0065,2.0065,1200145.0
2007-10-08 20:09:00,2.0065,2.00653,2.00636,2.00643,9107621.0
2007-10-08 20:10:00,2.0063,2.00639,2.00627,2.00627,2192393.0
2007-10-08 20:11:00,2.00623,2.00624,2.00606,2.00619,12333014.0
2007-10-08 20:12:00,2.00619,2.00633,2.00617,2.00633,17821530.0
2007-10-08 20:13:00,2.00634,2.0064,2.00618,2.0064,3150947.0
2007-10-08 20:14:00,2.00633,2.00646,2.00633,2.00636,17588016.0
2007-10-08 20:15:00,2.00624,2.00624,2.00594,2.00616,5354520.0
2007-10-08 20:16:00,2.00619,2.00656,2.00614,2.00656,3868847.0
2007-10-08 20:17:00,2.00667,2.00682,2.00667,2.00678,2933841.0
2007-10-08 20:18:00,2.00673,2.00676,2.00652,2.00652,3618007.0
2007-10-08 20:19:00,2.00651,2.00651,2.00627,2.00642,5023506.0
2007-10-08 20:20:00,2.00659,2.00659,2.00624,2.00624,12071460.0
2007-10-08 20:21:00,2.00644,2.00694,2.00644,2.00694,3918022.0
2007-10-08 20:22:00,2.00698,2.00698,2.00647,2.00657,4200426.0
2007-10-08 20:23:00,2.00673,2.00692,2.00673,2.00692,16433850.0
2007-10-08 20:24:00,2.00691,2.00692,2.00662,2.00668,12126808.0
2007-10-08 20:25:00,2.00678,2.00699,2.00678,2.00678,7661491.0
2007-10-08 20:26:00,2.00676,2.00676,2.0062,2.00638,4874031.0
2007-10-08 20:27:00,2.00649,2.0068,2.00644,2.0068,7449388.0
2007-10-08 20:28:00,2.00688,2.0069,2.00669,2.0069,15979240.0
2007-10-08 20:29:00,2.00696,2.00712,2.00689,2.00712,9495998.0
2007-10-08 20:30:00,2.00712,2.00712,2.00698,2.00708,3814747.0
2007-10-08 20:31:00,2.00713,2.00722,2.00707,2.00718,4735739.0
2007-10-08 20:32:00,2.00722,2.00729,2.00707,2.00707,2620923.0
2007-10-08 20:33:00,2.00688,2.00688,2.00665,2.00683,4089469.0
2007-10-08 20:34:00,2.00683,2.00693,2.0067,2.00693,732016.0
2007-10-08 20:35:00,2.00682,2.00684,2.00649,2.00649,4265751.0
2007-10-08 20:36:00,2.00632,2.00632,2.00606,2.00622,4048104.0
2007-10-08 20:37:00,2.0063,2.00638,2.00615,2.00638,2704997.0
2007-10-08 20:38:00,2.00646,2.00646,2.00614,2.00614,4784559.0
2007-10-08 20:39:00,2.00616,2.00627,2.00596,2.00627,1718776.0
2007-10-08 20:40:00,2.00625,2.00625,2.00606,2.00606,1985840.0
2007-10-08 20:41:00,2.00598,2.00613,2.00593,2.00613,4028870.0
2007-10-08 20:42:00,2.00624,2.00637,2.00617,2.00637,8418476.0
2007-10-08 20:43:00,2.00646,2.0067,2.00643,2.00655,2497096.0
2007-10-08 20:44:00,2.00656,2.00673,2.00647,2.00652,5299393.0
2007-10-08 20:45:00,2.00652,2.00664,2.00649,2.00662,1238781.0
2007-10-08 20:46:00,2.00664,2.00664,2.00638,2.0065,7921050.0
2007-10-08 20:47:00,2.00631,2.00633,2.00582,2.00582,7490018.0
2007-10-08 20:48:00,2.00577,2.00637,2.00577,2.00637,18589621.0
2007-10-08 20:49:00,2.0064,2.00668,2.0064,2.00663,19375779.0
2007-10-08 20:50:00,2.00663,2.00701,2.00663,2.00701,7754223.0
2007-10-08 20:51:00,2.00721,2.00753,2.0072,2.0072,2548637.0
2007-10-08 20:52:00,2.00761,2.00804,2.00757,2.00804,6802119.0
2007-10-08 20:53:00,2.00799,2.00835,2.00799,2.00821,6793619.0
2007-10-08 20:54:00,2.00823,2.00839,2.00787,2.00832,3972631.0
2007-10-08 20:55:00,2.00833,2.00833,2.00816,2.0082,767575.0
2007-10-08 20:56:00,2.00823,2.00823,2.00815,2.00819,27612157.0
2007-10-08 20:57:00,2.00823,2.00832,2.00817,2.00822,6110918.0
2007-10-08 20:58:00,2.00831,2.00842,2.0082,2.0082,7071191.0
2007-10-08 20:59:00,2.00814,2.00814,2.00805,2.00805,32996415.0
2007-10-08 21:00:00,2.00792,2.00793,2.00778,2.00779,1075657.0
2007-10-08 21:01:00,2.00779,2.00791,2.00772,2.00777,6202814.0
2007-10-08 21:02:00,2.00771,2.00777,2.00728,2.00745,9464535.0
2007-10-08 21:03:00,2.00742,2.00745,2.0072,2.0072,5289649.0
2007-10-08 21:04:00,2.00715,2.00715,2.00682,2.00699,10071479.0
2007-10-08 21:05:00,2.00693,2.00719,2.00671,2.00707,8685274.0
2007-10-08 21:06:00,2.00708,2.00709,2.00685,2.00709,3983631.0
2007-10-08 21:07:00,2.00711,2.00726,2.00707,2.00719,4862116.0
2007-10-08 21:08:00,2.00717,2.00719,2.00707,2.00711,13612894.0
2007-10-08 21:09:00,2.00711,2.00711,2.00697,2.00697,10491680.0
2007-10-08 21:10:00,2.00705,2.0074,2.00705,2.0074,960833.0
2007-10-08 21:11:00,2.00741,2.00741,2.00722,2.00727,7211678.0
2007-10-08 21:12:00,2.00727,2.0075,2.00727,2.0075,4143840.0
2007-10-08 21:13:00,2.00755,2.00767,2.00724,2.00755,1900998.0
2007-10-08 21:14:00,2.00756,2.00783,2.00756,2.00783,3888000.0
2007-10-08 21:15:00,2.00787,2.00827,2.00787,2.00812,29375015.0
2007-10-08 21:16:00,2.00811,2.00813,2.0078,2.0078,13812151.0
2007-10-08 21:17:00,2.00792,2.00792,2.00764,2.00764,16335225.0
2007-10-08 21:18:00,2.00761,2.00761,2.00683,2.00702,5511596.0
2007-10-08 21:19:00,2.00703,2.00706,2.00668,2.00668,38037549.0
2007-10-08 21:20:00,2.00666,2.0068,2.0065,2.00671,21512013.0
2007-10-08 21:21:00,2.00677,2.00686,2.00677,2.00683,13914406.0
2007-10-08 21:22:00,2.0068,2.00699,2.00677,2.00699,6687562.0
2007-10-08 21:23:00,2.00705,2.0073,2.00705,2.0073,12214664.0
2007-10-08 21:24:00,2.00716,2.00722,2.00664,2.00664,4955627.0
2007-10-08 21:25:00,2.00683,2.00683,2.00653,2.00657,2802580.0
2007-10-08 21:26:00,2.00669,2.00705,2.00669,2.00703,8533721.0
2007-10-08 21:27:00,2.00701,2.00701,2.00655,2.00674,14661754.0
2007-10-08 21:28:00,2.00691,2.00699,2.00686,2.00686,9225947.0
2007-10-08 21:29:00,2.00682,2.0069,2.00675,2.00686,5668570.0
2007-10-08 21:30:00,2.00696,2.00701,2.00689,2.00698,1558894.0
2007-10-08 21:31:00,2.00703,2.00725,2.00693,2.00725,3104253.0
2007-10-08 21:32:00,2.00729,2.00729,2.00674,2.00674,6159183.0
2007-10-08 21:33:00,2.00677,2.00712,2.00677,2.0071,4791155.0
2007-10-08 21:34:00,2.00725,2.00732,2.00713,2.00721,12768134.0
2007-10-08 21:35:00,2.00722,2.00745,2.00722,2.00745,13738711.0
2007-10-08 21:36:00,2.00752,2.00752,2.00723,2.00735,6046328.0
2007-10-08 21:37:00,2.00743,2.0077,2.00743,2.0077,3899388.0
2007-10-08 21:38:00,2.00774,2.00812,2.00774,2.00812,2358100.0
2007-10-08 21:39:00,2.00815,2.00836,2.00815,2.00836,6432351.0
2007-10-08 21:40:00,2.00849,2.00862,2.00847,2.00862,3168902.0
2007-10-08 21:41:00,2.00875,2.0091,2.00875,2.0091,6600175.0
2007-10-08 21:42:00,2.00906,2.00924,2.00901,2.00924,5898889.0
2007-10-08 21:43:00,2.0092,2.00939,2.00917,2.00926,3503818.0
2007-10-08 21:44:00,2.00911,2.00911,2.0088,2.00911,3606126.0
2007-10-08 21:45:00,2.00913,2.00921,2.00879,2.0091,6836937.0
2007-10-08 21:46:00,2.00905,2.00905,2.00889,2.00889,3359773.0
2007-10-08 21:47:00,2.00889,2.00913,2.00889,2.00913,8261618.0
2007-10-08 21:48:00,2.00904,2.00905,2.0089,2.00899,7024195.0
2007-10-08 21:49:00,2.00887,2.00906,2.00869,2.00869,8789950.0
2007-10-08 21:50:00,2.00877,2.00901,2.00866,2.00866,13218625.0
2007-10-08 21:51:00,2.00873,2.00901,2.00873,2.00895,7278537.0
2007-10-08 21:52:00,2.0089,2.0089,2.00864,2.00876,5567975.0
2007-10-08 21:53:00,2.00887,2.00897,2.00879,2.00879,1817947.0
2007-10-08 21:54:00,2.00876,2.00876,2.00848,2.0086,4998219.0
2007-10-08 21:55:00,2.00876,2.00901,2.00876,2.00901,9008861.0
2007-10-08 21:56:00,2.00887,2.00902,2.00881,2.00881,2535678.0
2007-10-08 21:57:00,2.00874,2.00874,2.00846,2.00868,13271901.0
2007-10-08 21:58:00,2.00892,2.00915,2.00892,2.00915,4107751.0
2007-10-08 21:59:00,2.0093,2.00936,2.00908,2.00908,6293368.0
2007-10-08 22:00:00,2.0089,2.0089,2.00852,2.00852,3580248.0
2007-10-08 22:01:00,2.00838,2.00849,2.0083,2.0083,16711946.0
2007-10-08 22:02:00,2.00822,2.00823,2.00789,2.008,2783591.0
2007-10-08 22:03:00,2.008,2.00832,2.008,2.00825,1616600.0
2007-10-08 22:04:00,2.00829,2.00845,2.0082,2.00845,8450666.0
2007-10-08 22:05:00,2.00838,2.00869,2.00838,2.00869,12952169.0
2007-10-08 22:06:00,2.00866,2.00908,2.00866,2.009,5145710.0
2007-10-08 22:07:00,2.00894,2.00894,2.00876,2.00876,8694856.0
2007-10-08 22:08:00,2.00872,2.00872,2.00843,2.00852,9707083.0
2007-10-08 22:09:00,2.00854,2.00869,2.00854,2.00866,9366849.0
2007-10-08 22:10:00,2.00864,2.00864,2.00827,2.00827,3048674.0
2007-10-08 22:11:00,2.00873,2.00892,2.00866,2.00892,6876229.0
2007-10-08 22:12:00,2.00895,2.00895,2.00849,2.00849,5658069.0
2007-10-08 22:13:00,2.00831,2.0084,2.00814,2.00822,2175981.0
2007-10-08 22:14:00,2.00832,2.0084,2.00825,2.00825,9724611.0
2007-10-08 22:15:00,2.00811,2.00817,2.00798,2.00817,6875378.0
2007-10-08 22:16:00,2.0083,2.00831,2.00792,2.00831,13999869.0
2007-10-08 22:17:00,2.00843,2.00865,2.00843,2.00865,11196618.0
2007-10-08 22:18:00,2.00865,2.00865,2.00816,2.0085,6233185.0
2007-10-08 22:19:00,2.00851,2.00851,2.00824,2.00842,3852493.0
2007-10-08 22:20:00,2.00844,2.00852,2.00835,2.00846,4336433.0
2007-10-08 22:21:00,2.00845,2.00875,2.00845,2.00875,4610271.0
2007-10-08 22:22:00,2.0089,2.00913,2.0089,2.00912,7629778.0
2007-10-08 22:23:00,2.00914,2.00935,2.009,2.00935,26020790.0
2007-10-08 22:24:00,2.00934,2.00934,2.00923,2.00932,13581416.0
2007-10-08 22:25:00,2.00943,2.00949,2.00931,2.00931,11613070.0
2007-10-08 22:26:00,2.00912,2.00937,2.00904,2.00937,4838907.0
2007-10-08 22:27:00,2.00933,2.0094,2.00912,2.00912,7570337.0
2007-10-08 22:28:00,2.00939,2.00948,2.0093,2.0093,5848695.0
2007-10-08 22:29:00,2.00924,2.00941,2.00911,2.00918,27739071.0
2007-10-08 22:30:00,2.00907,2.00917,2.00887,2.00917,21562152.0
2007-10-08 22:31:00,2.00927,2.00942,2.00925,2.00932,13360923.0
2007-10-08 22:32:00,2.00925,2.00933,2.00922,2.00933,6219390.0
2007-10-08 22:33:00,2.00928,2.00929,2.00915,2.00919,8044595.0
2007-10-08 22:34:00,2.00924,2.00936,2.00924,2.00936,752596.0
2007-10-08 22:35:00,2.00933,2.00942,2.00919,2.00942,4176240.0
2007-10-08 22:36:00,2.00947,2.00947,2.00933,2.00933,3494440.0
2007-10-08 22:37:00,2.00932,2.00932,2.00914,2.00926,3691114.0
2007-10-08 22:38:00,2.00915,2.00921,2.0091,2.00914,2207320.0
2007-10-08 22:39:00,2.00922,2.00942,2.00921,2.00942,16654088.0
2007-10-08 22:40:00,2.0093,2.00944,2.0093,2.00944,4685844.0
2007-10-08 22:41:00,2.00938,2.00939,2.00909,2.00909,19138591.0
2007-10-08 22:42:00,2.00892,2.00897,2.00866,2.00886,3166234.0
2007-10-08 22:43:00,2.00892,2.00914,2.00871,2.00914,11968749.0
2007-10-08 22:44:00,2.00926,2.00926,2.00893,2.00901,3528614.0
2007-10-08 22:45:00,2.00907,2.00929,2.00888,2.00929,3657353.0
2007-10-08 22:46:00,2.00936,2.00942,2.009,2.00941,9701103.0
2007-10-08 22:47:00,2.00921,2.00921,2.0086,2.00869,9394991.0
2007-10-08 22:48:00,2.00899,2.00911,2.0089,2.00909,2012205.0
2007-10-08 22:49:00,2.00903,2.00903,2.00868,2.00868,2659356.0
2007-10-08 22:50:00,2.00869,2.0087,2.0084,2.0084,6574518.0
2007-10-08 22:51:00,2.00839,2.00852,2.00823,2.0084,7755638.0
2007-10-08 22:52:00,2.00833,2.00864,2.00811,2.00864,13091617.0
2007-10-08 22:53:00,2.00877,2.00895,2.00877,2.00895,2552562.0
2007-10-08 22:54:00,2.00888,2.00888,2.0085,2.00856,22124735.0
2007-10-08 22:55:00,2.00857,2.0089,2.00848,2.0089,22615660.0
2007-10-08 22:56:00,2.00885,2.00885,2.00864,2.00878,27341918.0
2007-10-08 22:57:00,2.0088,2.00883,2.00865,2.00869,4669490.0
2007-10-08 22:58:00,2.00847,2.00847,2.0082,2.00839,4271933.0
2007-10-08 22:59:00,2.00829,2.00849,2.00829,2.00842,4423863.0
2007-10-08 23:00:00,2.00836,2.00845,2.00821,2.00842,7439678.0
2007-10-08 23:01:00,2.00832,2.00834,2.00809,2.00809,8419818.0
2007-10-08 23:02:00,2.00802,2.00802,2.00707,2.00738,9899197.0
2007-10-08 23:03:00,2.00733,2.00745,2.00729,2.00743,9306103.0
2007-10-08 23:04:00,2.00741,2.0076,2.00741,2.00751,3499153.0
2007-10-08 23:05:00,2.00748,2.00782,2.00748,2.00782,2860254.0
2007-10-08 23:06:00,2.00793,2.00793,2.00741,2.00746,1697248.0
2007-10-08 23:07:00,2.00726,2.00758,2.00726,2.00727,7909079.0
2007-10-08 23:08:00,2.00741,2.00756,2.00741,2.00756,923040.0
2007-10-08 23:09:00,2.00755,2.0076,2.00747,2.00758,5797533.0
2007-10-08 23:10:00,2.00754,2.00769,2.00747,2.00769,1562445.0
2007-10-08 23:11:00,2.00768,2.00771,2.00757,2.00757,3050645.0
2007-10-08 23:12:00,2.00743,2.00743,2.00712,2.00712,16412028.0
2007-10-08 23:13:00,2.00693,2.00705,2.00684,2.00705,5418039.0
2007-10-08 23:14:00,2.0072,2.00763,2.0072,2.00763,15267257.0
2007-10-08 23:15:00,2.00773,2.00801,2.00757,2.00768,821797.0
2007-10-08 23:16:00,2.00765,2.00783,2.00761,2.00771,7008200.0
2007-10-08 23:17:00,2.0078,2.00801,2.00779,2.00801,9606694.0
2007-10-08 23:18:00,2.00807,2.00813,2.00792,2.00792,5015459.0
2007-10-08 23:19:00,2.00793,2.00794,2.00782,2.00782,7644575.0
2007-10-08 23:20:00,2.00796,2.00825,2.00792,2.00799,2949725.0
2007-10-08 23:21:00,2.00817,2.00839,2.00811,2.00826,5109653.0
2007-10-08 23:22:00,2.00835,2.00856,2.0083,2.00856,7902809.0
2007-10-08 23:23:00,2.00857,2.00865,2.00843,2.00864,11492780.0
2007-10-08 23:24:00,2.00866,2.00866,2.00805,2.0085,3881574.0
2007-10-08 23:25:00,2.00837,2.0084,2.00822,2.00838,3093057.0
2007-10-08 23:26:00,2.00849,2.00849,2.00821,2.00821,6379730.0
2007-10-08 23:27:00,2.00822,2.00844,2.00822,2.00833,22889797.0
2007-10-08 23:28:00,2.0085,2.00854,2.0085,2.00854,4253160.0
2007-10-08 23:29:00,2.00842,2.00847,2.00832,2.00847,6905069.0
2007-10-08 23:30:00,2.00856,2.0086,2.00844,2.0085,2108006.0
2007-10-08 23:31:00,2.00869,2.00885,2.00868,2.00885,10713740.0
2007-10-08 23:32:00,2.00878,2.00892,2.00878,2.0089,4378886.0
2007-10-08 23:33:00,2.0089,2.0089,2.00873,2.00873,8997714.0
2007-10-08 23:34:00,2.00867,2.00878,2.00861,2.00862,4486215.0
2007-10-08 23:35:00,2.00876,2.00876,2.00831,2.00873,6530109.0
2007-10-08 23:36:00,2.00855,2.00857,2.00823,2.00857,4244417.0
2007-10-08 23:37:00,2.00872,2.00899,2.00872,2.00899,3757847.0
2007-10-08 23:38:00,2.00902,2.00902,2.0087,2.0087,4339925.0
2007-10-08 23:39:00,2.00875,2.00908,2.00875,2.00908,6902767.0
2007-10-08 23:40:00,2.00918,2.00918,2.00881,2.00881,4323038.0
2007-10-08 23:41:00,2.00882,2.00887,2.00872,2.00887,9708916.0
2007-10-08 23:42:00,2.00894,2.00894,2.00858,2.00858,3572282.0
2007-10-08 23:43:00,2.00879,2.00879,2.00851,2.00859,9582148.0
2007-10-08 23:44:00,2.00854,2.00854,2.00831,2.00835,7566021.0
2007-10-08 23:45:00,2.00837,2.00845,2.00837,2.00839,17847279.0
2007-10-08 23:46:00,2.00846,2.00846,2.00818,2.00828,5467178.0
2007-10-08 23:47:00,2.00843,2.00875,2.00843,2.00855,11819895.0
2007-10-08 23:48:00,2.00855,2.00863,2.00853,2.00863,9350756.0
2007-10-08 23:49:00,2.00863,2.00863,2.00839,2.00842,9283582.0
2007-10-08 23:50:00,2.00839,2.00852,2.00836,2.00846,2317764.0
2007-10-08 23:51:00,2.00845,2.0086,2.00835,2.00846,9574315.0
2007-10-08 23:52:00,2.00864,2.00864,2.00828,2.00848,9576840.0
2007-10-08 23:53:00,2.00853,2.00863,2.00849,2.00861,7777063.0
2007-10-08 23:54:00,2.0086,2.0086,2.00834,2.00855,885653.0
2007-10-08 23:55:00,2.00856,2.00873,2.00853,2.00873,4800259.0
2007-10-08 23:56:00,2.00874,2.00874,2.00842,2.00842,12955655.0
2007-10-08 23:57:00,2.00845,2.00866,2.00845,2.0085,8142026.0
2007-10-08 23:58:00,2.00848,2.00851,2.00832,2.00843,12987578.0
2007-10-08 23:59:00,2.00842,2.00846,2.00835,2.00846,10111838.0
2007-10-09 00:00:00,2.00849,2.00862,2.00826,2.00862,4797419.0
2007-10-09 00:01:00,2.00844,2.0089,2.00844,2.00878,4224651.0
2007-10-09 00:02:00,2.00885,2.00885,2.00875,2.00884,1645155.0
2007-10-09 00:03:00,2.00873,2.00873,2.00823,2.00847,2882790.0
2007-10-09 00:04:00,2.0087,2.00897,2.0087,2.00896,3321651.0
2007-10-09 00:05:00,2.0087,2.00893,2.0087,2.00881,9525995.0
2007-10-09 00:06:00,2.00888,2.00936,2.00888,2.00915,6316118.0
2007-10-09 00:07:00,2.00922,2.00922,2.00901,2.00913,6908138.0
2007-10-09 00:08:00,2.00912,2.00922,2.00902,2.00902,11462942.0
2007-10-09 00:09:00,2.00885,2.00892,2.00872,2.00892,25926909.0
2007-10-09 00:10:00,2.00888,2.00915,2.0087,2.0087,3387798.0
2007-10-09 00:11:00,2.009,2.00918,2.009,2.00909,7766616.0
2007-10-09 00:12:00,2.00901,2.00901,2.00884,2.00887,3638090.0
2007-10-09 00:13:00,2.00898,2.00914,2.00898,2.0091,24569921.0
2007-10-09 00:14:00,2.00912,2.00936,2.00897,2.00897,5122517.0
2007-10-09 00:15:00,2.00894,2.00907,2.00883,2.00907,6748591.0
2007-10-09 00:16:00,2.00915,2.00961,2.00908,2.00961,4416868.0
2007-10-09 00:17:00,2.00965,2.00977,2.00962,2.00977,4526558.0
2007-10-09 00:18:00,2.00971,2.00972,2.00967,2.00972,4156720.0
2007-10-09 00:19:00,2.00965,2.00988,2.00965,2.00988,13405179.0
2007-10-09 00:20:00,2.01023,2.01058,2.01023,2.01026,1617552.0
2007-10-09 00:21:00,2.01026,2.01035,2.01026,2.01027,5313370.0
2007-10-09 00:22:00,2.01026,2.01036,2.0102,2.01024,5645374.0
2007-10-09 00:23:00,2.01028,2.01033,2.0102,2.0102,2315959.0
2007-10-09 00:24:00,2.01019,2.01019,2.00854,2.00983,4745542.0
2007-10-09 00:25:00,2.00991,2.00991,2.00968,2.00973,5315962.0
2007-10-09 00:26:00,2.00984,2.01033,2.00984,2.01031,4669102.0
2007-10-09 00:27:00,2.01042,2.0105,2.01032,2.01038,4840704.0
2007-10-09 00:28:00,2.01042,2.01042,2.01034,2.01034,7869472.0
2007-10-09 00:29:00,2.01015,2.01021,2.00994,2.00994,6683704.0
2007-10-09 00:30:00,2.00989,2.00989,2.00956,2.00957,9220611.0
2007-10-09 00:31:00,2.00944,2.00944,2.00915,2.00915,4423575.0
2007-10-09 00:32:00,2.00901,2.00901,2.0087,2.0087,10149982.0
2007-10-09 00:33:00,2.00872,2.00874,2.00855,2.00855,10885964.0
2007-10-09 00:34:00,2.00853,2.00853,2.00824,2.00824,3531709.0
2007-10-09 00:35:00,2.00824,2.00824,2.00802,2.00802,17930998.0
2007-10-09 00:36:00,2.00802,2.00802,2.00766,2.00773,22549803.0
2007-10-09 00:38:00,2.00768,2.00769,2.00715,2.00744,3614247.0
2007-10-09 00:39:00,2.00757,2.00764,2.00748,2.00764,4219589.0
2007-10-09 00:40:00,2.0077,2.00773,2.00766,2.00773,4621011.0
2007-10-09 00:41:00,2.00754,2.00765,2.00746,2.00765,5528049.0
2007-10-09 00:42:00,2.00766,2.00781,2.00761,2.00781,4606000.0
2007-10-09 00:43:00,2.00784,2.00799,2.00745,2.00799,17892124.0
2007-10-09 00:44:00,2.00797,2.00816,2.00796,2.00798,12048708.0
2007-10-09 00:45:00,2.00783,2.00795,2.00783,2.00788,13816334.0
2007-10-09 00:46:00,2.00794,2.00809,2.00786,2.00809,10926738.0
2007-10-09 00:47:00,2.00809,2.00809,2.00787,2.00787,5074639.0
2007-10-09 00:48:00,2.00766,2.00766,2.0071,2.0071,4168133.0
2007-10-09 00:49:00,2.00706,2.00722,2.00691,2.00722,4253860.0
2007-10-09 00:50:00,2.00732,2.00752,2.00732,2.00737,9569755.0
2007-10-09 00:51:00,2.00754,2.00766,2.00727,2.00733,8236120.0
2007-10-09 00:52:00,2.0072,2.00731,2.00719,2.00731,21543170.0
2007-10-09 00:53:00,2.0073,2.00738,2.0073,2.00738,1152323.0
2007-10-09 00:54:00,2.00742,2.00742,2.00713,2.00728,3460945.0
2007-10-09 00:55:00,2.00719,2.00739,2.00717,2.00739,9302305.0
2007-10-09 00:56:00,2.00737,2.00758,2.00735,2.00755,11209180.0
2007-10-09 00:57:00,2.0074,2.00742,2.00722,2.00737,3692513.0
2007-10-09 00:58:00,2.00744,2.00758,2.00744,2.00758,8922468.0
2007-10-09 00:59:00,2.00758,2.00758,2.00729,2.00743,4073212.0
2007-10-09 01:00:00,2.00755,2.00758,2.00726,2.00753,5521410.0
2007-10-09 01:01:00,2.00754,2.00754,2.0073,2.0073,4489976.0
2007-10-09 01:02:00,2.00735,2.00754,2.00735,2.00739,18099755.0
2007-10-09 01:03:00,2.0074,2.00759,2.0074,2.00759,24304673.0
2007-10-09 01:04:00,2.00739,2.00741,2.00708,2.00714,3033417.0
2007-10-09 01:05:00,2.00732,2.00732,2.00715,2.00727,2523408.0
2007-10-09 01:06:00,2.00738,2.00757,2.00738,2.00752,9333597.0
2007-10-09 01:07:00,2.00752,2.00763,2.00752,2.00756,22263943.0
2007-10-09 01:08:00,2.00767,2.00767,2.00749,2.00751,5817478.0
2007-10-09 01:09:00,2.00744,2.00776,2.00741,2.00776,9846250.0
2007-10-09 01:10:00,2.00773,2.00778,2.00763,2.00763,3632443.0
2007-10-09 01:11:00,2.00753,2.0076,2.00746,2.00746,7519052.0
2007-10-09 01:12:00,2.00754,2.00757,2.00743,2.00757,2276227.0
2007-10-09 01:13:00,2.00749,2.00749,2.00723,2.00731,4791777.0
2007-10-09 01:14:00,2.00723,2.00723,2.00696,2.00699,4450959.0
2007-10-09 01:15:00,2.00701,2.00714,2.00688,2.00714,1939647.0
2007-10-09 01:16:00,2.00719,2.00725,2.00681,2.007,1784631.0
2007-10-09 01:17:00,2.00706,2.00735,2.00706,2.00735,3149323.0
2007-10-09 01:18:00,2.00732,2.00749,2.00732,2.0074,4429339.0
2007-10-09 01:19:00,2.00729,2.00729,2.00655,2.00658,1233364.0
2007-10-09 01:20:00,2.00646,2.00682,2.00646,2.00682,20358113.0
2007-10-09 01:21:00,2.00686,2.0069,2.00672,2.0069,2942070.0
2007-10-09 01:22:00,2.00696,2.00696,2.00682,2.00685,3024166.0
2007-10-09 01:23:00,2.00684,2.00686,2.00678,2.0068,3439498.0
2007-10-09 01:24:00,2.00675,2.00693,2.00675,2.00693,3379722.0
2007-10-09 01:25:00,2.00695,2.00712,2.00695,2.00712,1544378.0
2007-10-09 01:26:00,2.00709,2.00709,2.00685,2.00686,2096228.0
2007-10-09 01:27:00,2.00689,2.00711,2.00678,2.00711,9293124.0
2007-10-09 01:28:00,2.00733,2.0075,2.00733,2.00734,2912669.0
2007-10-09 01:29:00,2.00721,2.00739,2.00698,2.00739,7163740.0
2007-10-09 01:30:00,2.00755,2.00755,2.00722,2.00741,2941897.0
2007-10-09 01:31:00,2.00756,2.00784,2.00756,2.00764,10144198.0
2007-10-09 01:32:00,2.00756,2.00756,2.00735,2.00746,2699518.0
2007-10-09 01:33:00,2.00754,2.00788,2.00754,2.00788,2246687.0
2007-10-09 01:34:00,2.00786,2.00809,2.0075,2.00807,19171836.0
2007-10-09 01:35:00,2.00806,2.00813,2.00793,2.008,2096774.0
2007-10-09 01:36:00,2.00792,2.00792,2.00761,2.00762,5320465.0
2007-10-09 01:37:00,2.00762,2.00762,2.00751,2.00751,5609560.0
2007-10-09 01:38:00,2.00744,2.00744,2.00709,2.00709,21029468.0
2007-10-09 01:39:00,2.00688,2.00695,2.00641,2.00653,13846092.0
2007-10-09 01:40:00,2.00681,2.0069,2.0068,2.0069,2294554.0
2007-10-09 01:41:00,2.00715,2.00741,2.00715,2.00741,7116274.0
2007-10-09 01:42:00,2.00745,2.00752,2.00734,2.00738,5771021.0
2007-10-09 01:43:00,2.00753,2.00756,2.00746,2.00747,9869077.0
2007-10-09 01:44:00,2.00741,2.00751,2.00729,2.00751,2994987.0
2007-10-09 01:45:00,2.00766,2.00769,2.0076,2.00766,4086063.0
2007-10-09 01:46:00,2.00773,2.00782,2.00767,2.00776,3010167.0
2007-10-09 01:47:00,2.00782,2.00782,2.00758,2.00758,5428278.0
2007-10-09 01:48:00,2.00767,2.00813,2.00762,2.00806,3567720.0
2007-10-09 01:49:00,2.00818,2.0085,2.00818,2.00841,9414020.0
2007-10-09 01:50:00,2.00849,2.00872,2.00849,2.00872,14930632.0
2007-10-09 01:51:00,2.0089,2.00927,2.0089,2.00927,17781744.0
2007-10-09 01:52:00,2.00911,2.00911,2.00863,2.00863,8437954.0
2007-10-09 01:53:00,2.00849,2.00853,2.0084,2.0084,3954700.0
2007-10-09 01:54:00,2.00851,2.00868,2.00848,2.00868,902565.0
2007-10-09 01:55:00,2.00861,2.00861,2.00835,2.00835,9258562.0
2007-10-09 01:56:00,2.00823,2.00823,2.00807,2.00809,11946297.0
2007-10-09 01:57:00,2.00801,2.00801,2.00761,2.00761,24885043.0
2007-10-09 01:58:00,2.00755,2.00755,2.00724,2.00742,4791080.0
2007-10-09 01:59:00,2.00744,2.00755,2.0073,2.0073,2422065.0
2007-10-09 02:00:00,2.00733,2.00758,2.00732,2.00758,2465709.0
2007-10-09 02:01:00,2.00767,2.00792,2.0076,2.00792,4499092.0
2007-10-09 02:02:00,2.00793,2.00793,2.00777,2.00781,23049397.0
2007-10-09 02:03:00,2.00776,2.00776,2.00755,2.00758,11792988.0
2007-10-09 02:04:00,2.00761,2.00771,2.00761,2.00768,8971474.0
2007-10-09 02:05:00,2.00776,2.00782,2.00764,2.00764,892214.0
2007-10-09 02:06:00,2.00757,2.00777,2.00757,2.00777,4166788.0
2007-10-09 02:07:00,2.00784,2.00789,2.00778,2.00789,8148676.0
2007-10-09 02:08:00,2.00808,2.00838,2.00808,2.00838,19279785.0
2007-10-09 02:09:00,2.00843,2.00851,2.00842,2.00842,13808038.0
2007-10-09 02:10:00,2.00833,2.00833,2.00815,2.0082,9028502.0
2007-10-09 02:11:00,2.00796,2.00798,2.00777,2.00784,3640904.0
2007-10-09 02:12:00,2.00778,2.00789,2.00778,2.00789,4960437.0
2007-10-09 02:13:00,2.0079,2.00799,2.00784,2.00785,2778190.0
2007-10-09 02:14:00,2.00779,2.00779,2.00762,2.00766,4279944.0
2007-10-09 02:15:00,2.00761,2.00774,2.00752,2.00774,2875924.0
2007-10-09 02:16:00,2.00778,2.00778,2.00751,2.00751,10960769.0
2007-10-09 02:17:00,2.00728,2.00736,2.00728,2.00736,4925183.0
2007-10-09 02:18:00,2.00762,2.00779,2.0076,2.00779,7052098.0
2007-10-09 02:19:00,2.00772,2.00784,2.00772,2.00779,2144845.0
2007-10-09 02:20:00,2.00768,2.00787,2.00741,2.00774,17270738.0
2007-10-09 02:21:00,2.00777,2.00793,2.00771,2.00784,22041156.0
2007-10-09 02:22:00,2.0078,2.00783,2.00763,2.00763,5482906.0
2007-10-09 02:23:00,2.00742,2.00754,2.00714,2.00733,5017887.0
2007-10-09 02:24:00,2.00731,2.00737,2.00716,2.00728,2147016.0
2007-10-09 02:25:00,2.00729,2.00729,2.00702,2.00716,18271073.0
2007-10-09 02:26:00,2.00736,2.00754,2.00736,2.00754,2460236.0
2007-10-09 02:27:00,2.00751,2.00751,2.00732,2.00732,2725410.0
2007-10-09 02:28:00,2.00731,2.0075,2.00727,2.0075,9225352.0
2007-10-09 02:29:00,2.00744,2.00753,2.00729,2.00753,3268410.0
2007-10-09 02:30:00,2.00755,2.0076,2.00736,2.00758,6936904.0
2007-10-09 02:31:00,2.00767,2.00769,2.00752,2.00752,3045449.0
2007-10-09 02:32:00,2.00739,2.00739,2.00717,2.00724,9576591.0
2007-10-09 02:33:00,2.00719,2.00731,2.0071,2.0071,2090167.0
2007-10-09 02:34:00,2.00705,2.00705,2.00672,2.00695,1940219.0
2007-10-09 02:35:00,2.00706,2.00711,2.00703,2.00705,3544171.0
2007-10-09 02:36:00,2.00712,2.00718,2.00708,2.00708,3463046.0
2007-10-09 02:37:00,2.00707,2.00707,2.007,2.00703,2912892.0
2007-10-09 02:38:00,2.007,2.00706,2.00689,2.00706,2973890.0
2007-10-09 02:39:00,2.00705,2.00706,2.00686,2.00686,21105240.0
2007-10-09 02:40:00,2.007,2.007,2.00684,2.00687,1211675.0
2007-10-09 02:41:00,2.00692,2.00698,2.00681,2.00681,4487224.0
2007-10-09 02:42:00,2.00692,2.00697,2.00678,2.00678,3214250.0
2007-10-09 02:43:00,2.00665,2.00667,2.00622,2.0064,1641041.0
2007-10-09 02:44:00,2.00644,2.0066,2.00643,2.0066,2057326.0
2007-10-09 02:45:00,2.00665,2.00684,2.00665,2.00684,4613349.0
2007-10-09 02:46:00,2.00685,2.00696,2.00671,2.00696,4854892.0
2007-10-09 02:47:00,2.00696,2.00696,2.00672,2.00685,2273271.0
2007-10-09 02:48:00,2.00677,2.00704,2.00677,2.00704,7057490.0
2007-10-09 02:49:00,2.00702,2.00702,2.00693,2.00699,3326413.0
2007-10-09 02:50:00,2.00707,2.00715,2.00698,2.00703,9169537.0
2007-10-09 02:51:00,2.00695,2.00695,2.00651,2.00665,5910869.0
2007-10-09 02:52:00,2.00666,2.00684,2.00665,2.00675,20918859.0
2007-10-09 02:53:00,2.00673,2.00696,2.00658,2.00665,8989306.0
2007-10-09 02:54:00,2.00681,2.00701,2.00681,2.00701,2405308.0
2007-10-09 02:55:00,2.00695,2.00732,2.00695,2.00696,2988588.0
2007-10-09 02:56:00,2.00717,2.00734,2.00701,2.00701,23842138.0
2007-10-09 02:57:00,2.00709,2.00762,2.00709,2.0073,17350224.0
2007-10-09 02:58:00,2.00727,2.00728,2.00714,2.00728,4606995.0
2007-10-09 02:59:00,2.00724,2.00729,2.00714,2.00728,5077159.0
2007-10-09 03:00:00,2.00719,2.00738,2.00711,2.00738,4078514.0
2007-10-09 03:01:00,2.0074,2.00751,2.00738,2.00747,9762002.0
2007-10-09 03:02:00,2.00749,2.00749,2.00736,2.00736,4030685.0
2007-10-09 03:03:00,2.00743,2.0075,2.00734,2.00734,10403915.0
2007-10-09 03:04:00,2.00742,2.00755,2.00734,2.0074,10698591.0
2007-10-09 03:05:00,2.00748,2.0075,2.00731,2.00744,3243928.0
2007-10-09 03:06:00,2.00735,2.00736,2.00735,2.00735,1078248.0
2007-10-09 03:07:00,2.00741,2.00761,2.00736,2.00761,21170566.0
2007-10-09 03:08:00,2.00763,2.00769,2.00725,2.00769,8805858.0
2007-10-09 03:09:00,2.00757,2.00784,2.00757,2.00761,8970526.0
2007-10-09 03:10:00,2.00758,2.00761,2.00743,2.00761,3984507.0
2007-10-09 03:11:00,2.00756,2.00756,2.00731,2.00731,3833472.0
2007-10-09 03:12:00,2.0073,2.0073,2.00694,2.007,5040865.0
2007-10-09 03:13:00,2.00707,2.00734,2.00705,2.00727,11062813.0
2007-10-09 03:14:00,2.00726,2.00728,2.00702,2.00702,15039005.0
2007-10-09 03:15:00,2.00715,2.00723,2.00714,2.00723,11938872.0
2007-10-09 03:16:00,2.00737,2.0076,2.00692,2.0076,18199699.0
2007-10-09 03:17:00,2.00777,2.0079,2.00777,2.00779,5106995.0
2007-10-09 03:18:00,2.00777,2.00783,2.00767,2.0078,5098265.0
2007-10-09 03:19:00,2.008,2.00828,2.008,2.00828,4657809.0
2007-10-09 03:20:00,2.0083,2.00848,2.0083,2.00832,4026327.0
2007-10-09 03:21:00,2.00823,2.00867,2.00802,2.00867,3604875.0
2007-10-09 03:22:00,2.00869,2.00869,2.00814,2.00814,13219016.0
2007-10-09 03:23:00,2.00812,2.0088,2.00812,2.0088,24780004.0
2007-10-09 03:24:00,2.00884,2.00899,2.00884,2.00887,16968864.0
2007-10-09 03:25:00,2.00869,2.00906,2.0086,2.00904,3406026.0
2007-10-09 03:26:00,2.00886,2.00888,2.00882,2.00886,10405241.0
2007-10-09 03:27:00,2.00879,2.00889,2.00879,2.00881,9964639.0
2007-10-09 03:28:00,2.00877,2.00887,2.00877,2.00887,4053120.0
2007-10-09 03:29:00,2.00892,2.00892,2.00863,2.00864,9307169.0
2007-10-09 03:30:00,2.00873,2.00909,2.00873,2.00906,7133850.0
2007-10-09 03:31:00,2.00934,2.00934,2.00898,2.00898,7785390.0
2007-10-09 03:32:00,2.00878,2.00878,2.00846,2.00853,4518109.0
2007-10-09 03:33:00,2.00844,2.0085,2.00843,2.00843,4710079.0
2007-10-09 03:34:00,2.00835,2.00839,2.00821,2.00837,5746986.0
2007-10-09 03:35:00,2.00822,2.00828,2.00681,2.00798,4731820.0
2007-10-09 03:36:00,2.00789,2.00793,2.00787,2.00787,2289402.0
2007-10-09 03:37:00,2.00785,2.00802,2.00777,2.00802,5461855.0
2007-10-09 03:38:00,2.00807,2.00811,2.00807,2.00808,5401962.0
2007-10-09 03:39:00,2.00805,2.00805,2.00783,2.00788,3124572.0
2007-10-09 03:40:00,2.00771,2.00781,2.00763,2.00763,13054025.0
2007-10-09 03:41:00,2.00776,2.0078,2.00765,2.0078,4256754.0
2007-10-09 03:42:00,2.00787,2.00791,2.00764,2.00764,4237953.0
2007-10-09 03:43:00,2.0077,2.0077,2.00754,2.00768,4267916.0
2007-10-09 03:44:00,2.00765,2.00776,2.00753,2.00776,6930162.0
2007-10-09 03:45:00,2.00771,2.00771,2.00723,2.00764,5283669.0
2007-10-09 03:46:00,2.00769,2.00772,2.00758,2.00766,26790883.0
2007-10-09 03:47:00,2.00759,2.0078,2.00741,2.00741,3997460.0
2007-10-09 03:48:00,2.00738,2.00758,2.00736,2.00751,7073422.0
2007-10-09 03:49:00,2.00726,2.00775,2.00726,2.00775,3315519.0
2007-10-09 03:50:00,2.00797,2.00823,2.00797,2.00805,27809623.0
2007-10-09 03:51:00,2.00793,2.00793,2.00769,2.00773,10584435.0
2007-10-09 03:52:00,2.00773,2.00781,2.00746,2.00781,7042652.0
2007-10-09 03:53:00,2.00755,2.0078,2.00741,2.0078,6163872.0
2007-10-09 03:54:00,2.00793,2.00793,2.00753,2.00753,9611536.0
2007-10-09 03:55:00,2.00766,2.00766,2.00751,2.00765,3126554.0
2007-10-09 03:56:00,2.00761,2.00782,2.00737,2.00782,3157145.0
2007-10-09 03:57:00,2.00781,2.00784,2.00766,2.00784,1553791.0
2007-10-09 03:58:00,2.00785,2.00808,2.00785,2.008,4256574.0
2007-10-09 03:59:00,2.00809,2.00809,2.00772,2.00808,4511396.0
2007-10-09 04:00:00,2.00803,2.00803,2.00788,2.00791,10026612.0
2007-10-09 04:01:00,2.0079,2.00805,2.00773,2.00793,12131119.0
2007-10-09 04:02:00,2.00803,2.00811,2.00802,2.00802,8911050.0
2007-10-09 04:03:00,2.00806,2.00818,2.00793,2.00818,11925310.0
2007-10-09 04:04:00,2.00825,2.00825,2.00781,2.00781,5027502.0
2007-10-09 04:05:00,2.00794,2.00802,2.00788,2.00802,949559.0
2007-10-09 04:06:00,2.00806,2.00845,2.00806,2.00845,7424404.0
2007-10-09 04:07:00,2.00855,2.0088,2.00854,2.00869,8838799.0
2007-10-09 04:08:00,2.00863,2.00891,2.00863,2.00891,10453450.0
2007-10-09 04:09:00,2.0089,2.0089,2.00879,2.00883,2479423.0
2007-10-09 04:10:00,2.00884,2.00888,2.00854,2.00871,9749613.0
2007-10-09 04:11:00,2.00867,2.00868,2.00854,2.00854,9902314.0
2007-10-09 04:12:00,2.0085,2.0085,2.00843,2.00848,11514754.0
2007-10-09 04:13:00,2.00849,2.00849,2.00821,2.00831,5535260.0
2007-10-09 04:14:00,2.00841,2.00849,2.00841,2.00845,19740382.0
2007-10-09 04:15:00,2.00833,2.00833,2.00819,2.00824,6972006.0
2007-10-09 04:16:00,2.00818,2.0082,2.00795,2.0082,8931903.0
2007-10-09 04:17:00,2.00806,2.00831,2.00806,2.0083,3754763.0
2007-10-09 04:18:00,2.00834,2.00845,2.00832,2.00832,9624221.0
2007-10-09 04:19:00,2.00819,2.00844,2.00815,2.00844,4467796.0
2007-10-09 04:20:00,2.00848,2.00848,2.00825,2.00825,6620089.0
2007-10-09 04:21:00,2.0083,2.0084,2.00819,2.00819,4177423.0
2007-10-09 04:22:00,2.00811,2.00811,2.00792,2.00809,3861727.0
2007-10-09 04:23:00,2.00797,2.00797,2.00753,2.00753,4415748.0
2007-10-09 04:24:00,2.00758,2.00791,2.00722,2.00791,7071045.0
2007-10-09 04:25:00,2.00771,2.00772,2.00751,2.00751,4194293.0
2007-10-09 04:26:00,2.00752,2.00753,2.00739,2.00739,8959190.0
2007-10-09 04:27:00,2.00733,2.00747,2.00733,2.00747,4439711.0
2007-10-09 04:28:00,2.00756,2.00756,2.00711,2.00711,10983944.0
2007-10-09 04:29:00,2.00681,2.00688,2.00668,2.00672,2315728.0
2007-10-09 04:30:00,2.00675,2.00751,2.00675,2.00751,6953045.0
2007-10-09 04:31:00,2.00756,2.00756,2.00756,2.00756,3911312.0
2007-10-09 04:32:00,2.00743,2.00767,2.0073,2.00767,22694626.0
2007-10-09 04:33:00,2.00771,2.00771,2.00738,2.00738,6575010.0
2007-10-09 04:34:00,2.00734,2.00734,2.00701,2.00713,3334832.0
2007-10-09 04:35:00,2.0071,2.0071,2.00659,2.00679,3620533.0
2007-10-09 04:36:00,2.00673,2.00673,2.00635,2.00644,12630817.0
2007-10-09 04:37:00,2.00628,2.00657,2.00621,2.00657,8779927.0
2007-10-09 04:38:00,2.00676,2.00677,2.00644,2.00644,4977744.0
2007-10-09 04:39:00,2.00639,2.00686,2.00639,2.00667,2833005.0
2007-10-09 04:40:00,2.00657,2.00666,2.00657,2.0066,8195300.0
2007-10-09 04:41:00,2.0066,2.00663,2.00637,2.00649,4631080.0
2007-10-09 04:42:00,2.00655,2.00664,2.00654,2.00661,9817774.0
2007-10-09 04:43:00,2.00646,2.00646,2.00626,2.00626,7650036.0
2007-10-09 04:44:00,2.00639,2.00655,2.00632,2.00649,834652.0
2007-10-09 04:45:00,2.00649,2.00687,2.00645,2.00687,15520236.0
2007-10-09 04:46:00,2.00696,2.00705,2.0069,2.00691,5545588.0
2007-10-09 04:47:00,2.00699,2.00704,2.00685,2.00693,17405906.0
2007-10-09 04:48:00,2.00696,2.00707,2.00693,2.00693,2824671.0
2007-10-09 04:49:00,2.00687,2.0071,2.00664,2.00674,1614762.0
2007-10-09 04:50:00,2.00692,2.00692,2.00677,2.00679,5790583.0
2007-10-09 04:52:00,2.00679,2.00683,2.00665,2.00671,7285445.0
2007-10-09 04:53:00,2.00691,2.00704,2.00675,2.00686,1835257.0
2007-10-09 04:54:00,2.0069,2.0069,2.00674,2.00683,3134868.0
2007-10-09 04:55:00,2.0068,2.00692,2.00663,2.00673,3730042.0
2007-10-09 04:56:00,2.0068,2.00698,2.00676,2.00676,9062369.0
2007-10-09 04:57:00,2.0068,2.00706,2.00658,2.00706,10945597.0
2007-10-09 04:58:00,2.00712,2.00714,2.00674,2.00674,9225175.0
2007-10-09 04:59:00,2.00659,2.00683,2.00658,2.00683,6785551.0
2007-10-09 05:00:00,2.00698,2.00708,2.00697,2.00697,4138320.0
2007-10-09 05:01:00,2.0071,2.0071,2.00692,2.00701,4276640.0
2007-10-09 05:02:00,2.00711,2.00711,2.00689,2.00701,5133000.0
2007-10-09 05:03:00,2.007,2.00704,2.00693,2.00704,27918924.0
2007-10-09 05:04:00,2.00711,2.00711,2.00682,2.00682,23972502.0
2007-10-09 05:05:00,2.00699,2.00708,2.00698,2.00701,22650222.0
2007-10-09 05:06:00,2.00703,2.00703,2.00687,2.00694,2638581.0
2007-10-09 05:07:00,2.00695,2.00696,2.00685,2.00685,2992650.0
2007-10-09 05:08:00,2.00681,2.00681,2.00654,2.00654,8076264.0
2007-10-09 05:09:00,2.00656,2.00663,2.00648,2.00652,7133034.0
2007-10-09 05:10:00,2.00644,2.00674,2.00644,2.00667,2597787.0
2007-10-09 05:11:00,2.0066,2.0066,2.00626,2.00633,2034790.0
2007-10-09 05:12:00,2.00619,2.00637,2.00619,2.00637,9341743.0
2007-10-09 05:13:00,2.00637,2.00637,2.00607,2.00629,8872418.0
2007-10-09 05:14:00,2.00627,2.00627,2.0059,2.00618,3633735.0
2007-10-09 05:15:00,2.0062,2.0062,2.00585,2.00596,3433839.0
2007-10-09 05:16:00,2.00598,2.00622,2.0059,2.00622,11495151.0
2007-10-09 05:17:00,2.00624,2.00642,2.00609,2.00609,3255768.0
2007-10-09 05:18:00,2.00613,2.0063,2.00601,2.00601,19781488.0
2007-10-09 05:19:00,2.00591,2.00591,2.00565,2.00565,4795173.0
2007-10-09 05:20:00,2.00581,2.00587,2.00572,2.00575,16417674.0
2007-10-09 05:21:00,2.0057,2.00571,2.00561,2.00571,2196118.0
2007-10-09 05:22:00,2.0059,2.00617,2.00589,2.00617,3495041.0
2007-10-09 05:23:00,2.00611,2.00621,2.00607,2.00621,3227226.0
2007-10-09 05:24:00,2.00618,2.00627,2.00599,2.00627,4064467.0
2007-10-09 05:25:00,2.00635,2.00658,2.00631,2.00658,1717558.0
2007-10-09 05:26:00,2.00653,2.00653,2.00629,2.00629,8912690.0
2007-10-09 05:27:00,2.0063,2.0063,2.00609,2.00618,6771984.0
2007-10-09 05:28:00,2.00624,2.00632,2.00619,2.00632,12997005.0
2007-10-09 05:29:00,2.00649,2.00682,2.00649,2.00682,23116840.0
2007-10-09 05:30:00,2.00681,2.00681,2.00664,2.00664,29085741.0
2007-10-09 05:31:00,2.00656,2.00676,2.00656,2.00672,6331812.0
2007-10-09 05:32:00,2.00643,2.00675,2.00643,2.00673,7747759.0
2007-10-09 05:33:00,2.00674,2.00683,2.00658,2.00658,4825877.0
2007-10-09 05:34:00,2.00661,2.00664,2.00652,2.00664,11504923.0
2007-10-09 05:35:00,2.00659,2.00659,2.00634,2.00634,13619549.0
2007-10-09 05:36:00,2.00635,2.00635,2.00607,2.00634,23713469.0
2007-10-09 05:37:00,2.00636,2.00643,2.00623,2.00636,8356822.0
2007-10-09 05:38:00,2.00635,2.00635,2.00619,2.00624,4364959.0
2007-10-09 05:39:00,2.00626,2.00632,2.00612,2.00632,4616175.0
2007-10-09 05:40:00,2.00631,2.00631,2.00619,2.00619,3866412.0
2007-10-09 05:41:00,2.00621,2.00637,2.00595,2.00621,6363639.0
2007-10-09 05:42:00,2.00612,2.00622,2.00612,2.00622,10547923.0
2007-10-09 05:43:00,2.00621,2.00621,2.00566,2.00599,13115860.0
2007-10-09 05:44:00,2.00595,2.00603,2.00586,2.00586,6561100.0
2007-10-09 05:45:00,2.00588,2.00603,2.00588,2.00603,9933209.0
2007-10-09 05:46:00,2.00603,2.00617,2.00599,2.00599,2275654.0
2007-10-09 05:47:00,2.00613,2.00642,2.00613,2.00642,5204258.0
2007-10-09 05:48:00,2.00649,2.00699,2.00649,2.00699,6563791.0
2007-10-09 05:49:00,2.0064,2.00674,2.0064,2.00668,3041073.0
2007-10-09 05:50:00,2.0066,2.00661,2.00644,2.00661,9522058.0
2007-10-09 05:51:00,2.00671,2.00672,2.00658,2.00672,9157626.0
2007-10-09 05:52:00,2.00674,2.00732,2.00674,2.00732,9354338.0
2007-10-09 05:53:00,2.00737,2.00745,2.00728,2.00734,5265232.0
2007-10-09 05:54:00,2.00749,2.00753,2.00747,2.0075,12259508.0
2007-10-09 05:55:00,2.00785,2.00808,2.00785,2.00789,8986246.0
2007-10-09 05:56:00,2.00775,2.00775,2.00754,2.00765,1640883.0
2007-10-09 05:57:00,2.00786,2.00798,2.00772,2.00772,2949971.0
2007-10-09 05:58:00,2.00761,2.00793,2.00752,2.00789,16892699.0
2007-10-09 05:59:00,2.00783,2.00783,2.0076,2.0076,3951276.0
2007-10-09 06:00:00,2.0075,2.0075,2.00723,2.00734,6127317.0
2007-10-09 06:01:00,2.00738,2.00772,2.00734,2.00734,4533942.0
2007-10-09 06:02:00,2.00728,2.0075,2.00722,2.00745,12066460.0
2007-10-09 06:03:00,2.00732,2.00732,2.00711,2.00711,2694377.0
2007-10-09 06:04:00,2.00728,2.00737,2.0072,2.00737,8555423.0
2007-10-09 06:05:00,2.00741,2.00746,2.0073,2.00745,4792615.0
2007-10-09 06:06:00,2.00739,2.00748,2.00738,2.00738,1657198.0
2007-10-09 06:07:00,2.00742,2.00743,2.00736,2.00736,6164039.0
2007-10-09 06:08:00,2.00736,2.0074,2.00729,2.00737,7578651.0
2007-10-09 06:09:00,2.00749,2.00758,2.00743,2.0075,12263313.0
2007-10-09 06:10:00,2.00744,2.00744,2.00717,2.00726,8380960.0
2007-10-09 06:11:00,2.00726,2.00736,2.00715,2.00736,7342875.0
2007-10-09 06:12:00,2.00744,2.00775,2.00744,2.00775,9002527.0
2007-10-09 06:13:00,2.00792,2.00798,2.00792,2.00792,3715742.0
2007-10-09 06:14:00,2.00794,2.00805,2.00764,2.00803,6720670.0
2007-10-09 06:15:00,2.00799,2.00826,2.00784,2.00826,3334682.0
2007-10-09 06:16:00,2.00831,2.00847,2.00831,2.00843,3286575.0
2007-10-09 06:17:00,2.00845,2.00845,2.00811,2.00817,6456047.0
2007-10-09 06:18:00,2.00821,2.00829,2.00812,2.00829,6662805.0
2007-10-09 06:19:00,2.00823,2.0083,2.0082,2.00827,3375482.0
2007-10-09 06:20:00,2.00821,2.00826,2.00821,2.00825,6813210.0
2007-10-09 06:21:00,2.00833,2.00841,2.00833,2.00838,2147632.0
2007-10-09 06:22:00,2.00844,2.00845,2.0082,2.00845,3590596.0
2007-10-09 06:23:00,2.0085,2.00857,2.00848,2.00854,6626113.0
2007-10-09 06:24:00,2.00848,2.00848,2.00822,2.00822,13277963.0
2007-10-09 06:25:00,2.00822,2.00833,2.00809,2.00809,13316785.0
2007-10-09 06:26:00,2.00803,2.00812,2.00789,2.00789,4408902.0
2007-10-09 06:27:00,2.00799,2.00817,2.00781,2.00814,5774054.0
2007-10-09 06:28:00,2.00806,2.00814,2.00794,2.00808,2927711.0
2007-10-09 06:29:00,2.00803,2.00816,2.00797,2.00816,1454600.0
2007-10-09 06:30:00,2.00801,2.0081,2.00795,2.00805,5342666.0
2007-10-09 06:31:00,2.00809,2.00815,2.00804,2.00815,10063207.0
2007-10-09 06:32:00,2.00816,2.00816,2.00803,2.00803,14418090.0
2007-10-09 06:33:00,2.00796,2.00811,2.00778,2.00802,7774185.0
2007-10-09 06:34:00,2.00802,2.00803,2.00786,2.00794,2855406.0
2007-10-09 06:35:00,2.00751,2.00801,2.00751,2.00801,4712462.0
2007-10-09 06:36:00,2.00818,2.00818,2.00807,2.00807,12656371.0
2007-10-09 06:37:00,2.00801,2.00801,2.00774,2.00775,6366073.0
2007-10-09 06:38:00,2.00774,2.008,2.00774,2.008,15358063.0
2007-10-09 06:39:00,2.00814,2.00818,2.00801,2.00815,20513027.0
2007-10-09 06:40:00,2.00799,2.00805,2.0078,2.0078,34919260.0
2007-10-09 06:41:00,2.00788,2.00797,2.0077,2.00791,5467853.0
2007-10-09 06:42:00,2.00784,2.00786,2.00766,2.00781,16999922.0
2007-10-09 06:43:00,2.00767,2.00793,2.00767,2.00792,13530713.0
2007-10-09 06:44:00,2.00793,2.00807,2.00793,2.00807,29200915.0
2007-10-09 06:45:00,2.00803,2.00813,2.00791,2.00813,3554255.0
2007-10-09 06:46:00,2.00815,2.00815,2.00768,2.00803,1777963.0
2007-10-09 06:47:00,2.00811,2.00842,2.00811,2.0084,4489533.0
2007-10-09 06:48:00,2.00844,2.00849,2.00831,2.00849,7526277.0
2007-10-09 06:49:00,2.00848,2.00853,2.00819,2.00819,972898.0
2007-10-09 06:50:00,2.00816,2.00829,2.00816,2.00825,10633099.0
2007-10-09 06:51:00,2.00817,2.00817,2.0077,2.0077,12658447.0
2007-10-09 06:52:00,2.00763,2.00763,2.00738,2.00754,4579558.0
2007-10-09 06:53:00,2.00758,2.00762,2.00747,2.00762,3644343.0
2007-10-09 06:54:00,2.00766,2.00782,2.00753,2.00782,9164581.0
2007-10-09 06:55:00,2.00775,2.00775,2.00743,2.00766,11002270.0
2007-10-09 06:56:00,2.00776,2.00795,2.00776,2.00791,5001085.0
2007-10-09 06:57:00,2.00784,2.00784,2.00715,2.00776,10120333.0
2007-10-09 06:58:00,2.00768,2.00768,2.00741,2.00768,6795370.0
2007-10-09 06:59:00,2.00775,2.00782,2.00766,2.00782,1077920.0
2007-10-09 07:00:00,2.00788,2.00808,2.00779,2.0079,31181644.0
2007-10-09 07:01:00,2.00796,2.00805,2.00785,2.00785,7828174.0
2007-10-09 07:02:00,2.00762,2.00783,2.00762,2.0077,5905983.0
2007-10-09 07:03:00,2.00765,2.00766,2.0075,2.0075,30187119.0
2007-10-09 07:04:00,2.00735,2.00738,2.00726,2.00738,782122.0
2007-10-09 07:05:00,2.0074,2.00753,2.00705,2.00753,3719691.0
2007-10-09 07:06:00,2.00763,2.00784,2.00759,2.00773,7470442.0
2007-10-09 07:07:00,2.00788,2.00792,2.00771,2.00792,6732771.0
2007-10-09 07:08:00,2.00754,2.00801,2.00754,2.00788,2799469.0
2007-10-09 07:09:00,2.00783,2.00796,2.00772,2.00772,7363239.0
2007-10-09 07:10:00,2.00771,2.00797,2.00758,2.00788,17834846.0
2007-10-09 07:11:00,2.00796,2.00803,2.00796,2.00803,17287847.0
2007-10-09 07:12:00,2.00805,2.00805,2.00762,2.00789,8168853.0
2007-10-09 07:13:00,2.00791,2.00794,2.00774,2.00774,7823259.0
2007-10-09 07:14:00,2.00765,2.00771,2.00758,2.00766,1240020.0
2007-10-09 07:15:00,2.00767,2.00775,2.00747,2.00747,5281962.0
2007-10-09 07:16:00,2.00763,2.00802,2.00763,2.00802,2412418.0
2007-10-09 07:17:00,2.00807,2.0082,2.00807,2.0082,8085359.0
2007-10-09 07:18:00,2.00818,2.00834,2.00811,2.00834,4441971.0
2007-10-09 07:19:00,2.00852,2.00869,2.00852,2.00855,1965790.0
2007-10-09 07:20:00,2.00847,2.00847,2.00789,2.00789,1635216.0
2007-10-09 07:21:00,2.00778,2.00783,2.00778,2.00778,5026325.0
2007-10-09 07:22:00,2.0077,2.00771,2.00756,2.00756,2487810.0
2007-10-09 07:23:00,2.00747,2.0077,2.00747,2.0077,3954000.0
2007-10-09 07:24:00,2.00771,2.00776,2.00766,2.00768,4504489.0
2007-10-09 07:25:00,2.00786,2.00819,2.00786,2.00819,775934.0
2007-10-09 07:26:00,2.00816,2.00816,2.00794,2.00794,4287104.0
2007-10-09 07:27:00,2.00789,2.00797,2.00754,2.00754,2605292.0
2007-10-09 07:28:00,2.00762,2.00768,2.00756,2.00765,4538323.0
2007-10-09 07:29:00,2.00765,2.00794,2.0076,2.00794,3920604.0
2007-10-09 07:30:00,2.00813,2.00836,2.00813,2.00836,10277054.0
2007-10-09 07:31:00,2.00845,2.00875,2.00842,2.00875,16352064.0
2007-10-09 07:32:00,2.00873,2.00873,2.008,2.00803,7040344.0
2007-10-09 07:33:00,2.00803,2.00803,2.00792,2.00795,4533559.0
2007-10-09 07:34:00,2.00788,2.00806,2.00788,2.00803,7322461.0
2007-10-09 07:35:00,2.00789,2.00789,2.00764,2.00764,11986566.0
2007-10-09 07:36:00,2.00757,2.00757,2.00744,2.0075,16266307.0
2007-10-09 07:37:00,2.00752,2.00756,2.00739,2.00747,3869933.0
2007-10-09 07:38:00,2.00751,2.00755,2.00749,2.00754,4158816.0
2007-10-09 07:39:00,2.00752,2.00755,2.00743,2.00755,11404307.0
2007-10-09 07:40:00,2.00759,2.0076,2.00725,2.00725,5480588.0
2007-10-09 07:41:00,2.00712,2.00712,2.00662,2.00662,3492283.0
2007-10-09 07:42:00,2.00668,2.00725,2.00665,2.00711,3022708.0
2007-10-09 07:43:00,2.00706,2.00708,2.00681,2.00684,4049877.0
2007-10-09 07:44:00,2.00686,2.00692,2.00669,2.00674,5679983.0
2007-10-09 07:45:00,2.0067,2.00673,2.00665,2.00665,18704684.0
2007-10-09 07:46:00,2.00671,2.00671,2.00645,2.00652,3121295.0
2007-10-09 07:47:00,2.00639,2.00639,2.00589,2.00589,17177379.0
2007-10-09 07:48:00,2.00576,2.00576,2.00499,2.00509,12812192.0
2007-10-09 07:49:00,2.00506,2.00506,2.00473,2.00473,2412935.0
2007-10-09 07:50:00,2.00479,2.00497,2.00459,2.00497,8391800.0
2007-10-09 07:51:00,2.00503,2.00519,2.00502,2.00519,1136931.0
2007-10-09 07:52:00,2.00538,2.00561,2.00538,2.00561,2238764.0
2007-10-09 07:53:00,2.0057,2.00581,2.00553,2.00553,10382967.0
2007-10-09 07:54:00,2.0056,2.00562,2.00534,2.0054,5253944.0
2007-10-09 07:55:00,2.00547,2.00549,2.00534,2.00534,5897728.0
2007-10-09 07:56:00,2.00519,2.00519,2.00462,2.00462,12892648.0
2007-10-09 07:57:00,2.00467,2.00467,2.00431,2.00448,813998.0
2007-10-09 07:58:00,2.00446,2.00456,2.00446,2.00456,16180987.0
2007-10-09 07:59:00,2.00459,2.00459,2.00441,2.00455,11330251.0
2007-10-09 08:00:00,2.00461,2.00466,2.00449,2.00455,12977417.0
2007-10-09 08:01:00,2.00448,2.00448,2.00412,2.00423,13099188.0
2007-10-09 08:02:00,2.00403,2.00474,2.00403,2.00469,2232382.0
2007-10-09 08:03:00,2.00473,2.00513,2.00473,2.00513,3621341.0
2007-10-09 08:04:00,2.0051,2.00515,2.00493,2.00514,6118097.0
2007-10-09 08:05:00,2.00528,2.00545,2.00527,2.00541,3658643.0
2007-10-09 08:06:00,2.00526,2.00543,2.00522,2.00541,2792644.0
2007-10-09 08:07:00,2.00543,2.0058,2.00428,2.00428,2260655.0
2007-10-09 08:08:00,2.00572,2.00577,2.00571,2.00571,3844841.0
2007-10-09 08:09:00,2.00568,2.00568,2.0055,2.00568,14809644.0
2007-10-09 08:10:00,2.00573,2.00577,2.00553,2.00553,11920920.0
2007-10-09 08:11:00,2.00563,2.00599,2.00555,2.00555,12838732.0
2007-10-09 08:12:00,2.00608,2.00614,2.00596,2.00596,3924401.0
2007-10-09 08:13:00,2.00591,2.00592,2.0057,2.00572,9062836.0
2007-10-09 08:14:00,2.00575,2.00575,2.0054,2.00558,1229236.0
2007-10-09 08:15:00,2.00546,2.0055,2.00518,2.00518,8872192.0
2007-10-09 08:16:00,2.00492,2.00495,2.0048,2.00481,2647593.0
2007-10-09 08:17:00,2.00477,2.00484,2.00462,2.00484,9156697.0
2007-10-09 08:18:00,2.00481,2.00481,2.00451,2.00453,3344893.0
2007-10-09 08:19:00,2.00451,2.00463,2.00443,2.00443,4254524.0
2007-10-09 08:20:00,2.00448,2.00448,2.00428,2.00428,5894682.0
2007-10-09 08:21:00,2.00408,2.00408,2.00372,2.00391,2637365.0
2007-10-09 08:22:00,2.00406,2.0041,2.00401,2.00401,2505844.0
2007-10-09 08:23:00,2.0041,2.00427,2.0041,2.00427,10161792.0
2007-10-09 08:24:00,2.00419,2.00419,2.00403,2.00409,11150760.0
2007-10-09 08:25:00,2.00412,2.00412,2.00395,2.00398,5283579.0
2007-10-09 08:26:00,2.00395,2.0046,2.00395,2.0046,2253053.0
2007-10-09 08:27:00,2.00475,2.00501,2.00475,2.00501,6965503.0
2007-10-09 08:28:00,2.00514,2.00514,2.00507,2.0051,1136846.0
2007-10-09 08:29:00,2.00501,2.00501,2.00447,2.00447,2164510.0
2007-10-09 08:30:00,2.00441,2.00448,2.00439,2.00445,43900531.0
2007-10-09 08:31:00,2.00446,2.00459,2.00445,2.00459,13835977.0
2007-10-09 08:32:00,2.00453,2.00453,2.00429,2.00429,5966833.0
2007-10-09 08:33:00,2.00453,2.00486,2.00453,2.00472,13062544.0
2007-10-09 08:34:00,2.00477,2.00489,2.00473,2.00478,3860109.0
2007-10-09 08:35:00,2.00431,2.00487,2.00431,2.00461,3051751.0
2007-10-09 08:36:00,2.00462,2.00462,2.00442,2.00454,7965022.0
2007-10-09 08:37:00,2.00457,2.00462,2.00452,2.00462,9806766.0
2007-10-09 08:38:00,2.0047,2.00479,2.00457,2.00457,17086385.0
2007-10-09 08:39:00,2.00449,2.00449,2.00428,2.00428,3692171.0
2007-10-09 08:40:00,2.00425,2.00443,2.00419,2.00443,7244014.0
2007-10-09 08:41:00,2.00441,2.0046,2.00423,2.00423,5494362.0
2007-10-09 08:42:00,2.00418,2.00421,2.00406,2.00406,4914847.0
2007-10-09 08:43:00,2.0042,2.00432,2.00413,2.00432,4283921.0
2007-10-09 08:44:00,2.00435,2.00439,2.00404,2.00438,8733398.0
2007-10-09 08:45:00,2.00433,2.00447,2.00417,2.00447,2020581.0
2007-10-09 08:46:00,2.00448,2.00472,2.00448,2.00459,5311211.0
2007-10-09 08:47:00,2.00439,2.00439,2.00401,2.00437,37264332.0
2007-10-09 08:48:00,2.00445,2.00481,2.00445,2.00481,1400968.0
2007-10-09 08:49:00,2.00484,2.00521,2.00484,2.00521,4684479.0
2007-10-09 08:50:00,2.00519,2.00521,2.00514,2.00515,2569521.0
2007-10-09 08:51:00,2.00512,2.00512,2.00487,2.0049,10197061.0
2007-10-09 08:52:00,2.00494,2.00494,2.00469,2.00469,6335690.0
2007-10-09 08:53:00,2.00485,2.00498,2.00472,2.00497,5838793.0
2007-10-09 08:54:00,2.005,2.00511,2.00362,2.00501,7679141.0
2007-10-09 08:55:00,2.0049,2.00536,2.0049,2.00508,9802682.0
2007-10-09 08:56:00,2.0053,2.00537,2.00517,2.00517,6621036.0
2007-10-09 08:57:00,2.00514,2.00534,2.00514,2.00524,3514656.0
2007-10-09 08:58:00,2.00533,2.00544,2.00525,2.00542,901132.0
2007-10-09 08:59:00,2.00532,2.00532,2.00514,2.00517,5212314.0
2007-10-09 09:00:00,2.00515,2.00521,2.00505,2.00505,1264174.0
2007-10-09 09:01:00,2.00492,2.00503,2.00492,2.00501,8877421.0
2007-10-09 09:02:00,2.00502,2.00502,2.00492,2.005,9062298.0
2007-10-09 09:03:00,2.005,2.00528,2.00485,2.00528,8368312.0
2007-10-09 09:04:00,2.00529,2.00553,2.00522,2.00553,8205782.0
2007-10-09 09:05:00,2.00547,2.00579,2.00547,2.00575,4227459.0
2007-10-09 09:06:00,2.0059,2.0059,2.00568,2.00581,10693305.0
2007-10-09 09:07:00,2.00582,2.00594,2.00569,2.00588,6558842.0
2007-10-09 09:08:00,2.00592,2.00592,2.00575,2.00576,27890511.0
2007-10-09 09:09:00,2.0058,2.00625,2.00574,2.00615,4558652.0
2007-10-09 09:10:00,2.00628,2.00652,2.0062,2.00652,10803862.0
2007-10-09 09:11:00,2.00657,2.00673,2.0065,2.00666,3368428.0
2007-10-09 09:12:00,2.00685,2.00702,2.00662,2.00695,4303711.0
2007-10-09 09:13:00,2.00708,2.0073,2.00704,2.00728,11461194.0
2007-10-09 09:14:00,2.00738,2.00758,2.00731,2.00748,6433181.0
2007-10-09 09:15:00,2.00761,2.00775,2.00761,2.00771,13514992.0
2007-10-09 09:16:00,2.00749,2.0081,2.00749,2.0081,10577202.0
2007-10-09 09:17:00,2.00808,2.00832,2.00808,2.00832,28267824.0
2007-10-09 09:18:00,2.00828,2.00864,2.00828,2.00828,2116455.0
2007-10-09 09:19:00,2.00825,2.00857,2.00824,2.00857,3119797.0
2007-10-09 09:20:00,2.00864,2.00881,2.00864,2.0088,2716441.0
2007-10-09 09:21:00,2.00887,2.00887,2.00871,2.00872,6147456.0
2007-10-09 09:22:00,2.00877,2.00928,2.00877,2.00928,1970822.0
2007-10-09 09:23:00,2.0093,2.00932,2.00919,2.0092,8428047.0
2007-10-09 09:24:00,2.0092,2.00937,2.0092,2.00937,7062684.0
2007-10-09 09:25:00,2.00946,2.00948,2.00929,2.00945,9738449.0
2007-10-09 09:26:00,2.00937,2.00938,2.00925,2.00925,2683720.0
2007-10-09 09:27:00,2.00922,2.00922,2.00885,2.00892,6137543.0
2007-10-09 09:28:00,2.00893,2.00893,2.00879,2.00886,10721878.0
2007-10-09 09:29:00,2.0088,2.0088,2.00843,2.00843,9027860.0
2007-10-09 09:30:00,2.00855,2.00876,2.00855,2.00876,7588214.0
2007-10-09 09:31:00,2.00891,2.0091,2.00884,2.0091,3477174.0
2007-10-09 09:32:00,2.0092,2.0092,2.00903,2.00903,3456950.0
2007-10-09 09:33:00,2.00893,2.00893,2.00874,2.00882,17701737.0
2007-10-09 09:34:00,2.00879,2.00888,2.00871,2.00888,3531631.0
2007-10-09 09:35:00,2.00899,2.00926,2.00895,2.00925,3094492.0
2007-10-09 09:36:00,2.00921,2.00921,2.00894,2.00919,50202981.0
2007-10-09 09:37:00,2.00907,2.00927,2.00891,2.00891,18347213.0
2007-10-09 09:38:00,2.00895,2.00895,2.00872,2.00887,14301124.0
2007-10-09 09:39:00,2.00861,2.00865,2.00848,2.00848,11641381.0
2007-10-09 09:40:00,2.00828,2.00849,2.00828,2.00832,13985816.0
2007-10-09 09:41:00,2.00824,2.00844,2.00824,2.0083,6868543.0
2007-10-09 09:42:00,2.00832,2.00832,2.00807,2.00807,5909341.0
2007-10-09 09:43:00,2.00791,2.00791,2.00747,2.00747,25129646.0
2007-10-09 09:44:00,2.0074,2.0074,2.00713,2.00713,5053909.0
2007-10-09 09:45:00,2.00716,2.00719,2.00702,2.00707,2118662.0
2007-10-09 09:46:00,2.00707,2.00707,2.00664,2.00672,13513553.0
2007-10-09 09:47:00,2.00679,2.00684,2.00661,2.00664,4486083.0
2007-10-09 09:48:00,2.00672,2.00698,2.00669,2.00698,4742847.0
2007-10-09 09:49:00,2.0069,2.00691,2.00661,2.00691,3532322.0
2007-10-09 09:50:00,2.00699,2.00724,2.00683,2.00724,4478538.0
2007-10-09 09:51:00,2.00736,2.00754,2.00736,2.00753,9224727.0
2007-10-09 09:52:00,2.00759,2.00759,2.00744,2.00745,3468899.0
2007-10-09 09:53:00,2.00729,2.00729,2.00663,2.00663,9436614.0
2007-10-09 09:54:00,2.00661,2.00683,2.00661,2.00683,10456214.0
2007-10-09 09:55:00,2.00692,2.00708,2.00692,2.00698,20829609.0
2007-10-09 09:56:00,2.007,2.00728,2.00696,2.00728,3377399.0
2007-10-09 09:57:00,2.00732,2.0077,2.00732,2.0077,19898431.0
2007-10-09 09:58:00,2.00785,2.00809,2.0078,2.00809,3157122.0
2007-10-09 09:59:00,2.00815,2.00832,2.00812,2.00832,3688359.0
2007-10-09 10:00:00,2.00843,2.00886,2.00843,2.00886,5239259.0
2007-10-09 10:01:00,2.00888,2.00902,2.00877,2.00877,23682829.0
2007-10-09 10:02:00,2.00851,2.00867,2.00827,2.00867,17409956.0
2007-10-09 10:03:00,2.00882,2.00898,2.00752,2.00896,10282284.0
2007-10-09 10:04:00,2.00889,2.00889,2.00868,2.00869,3120748.0
2007-10-09 10:05:00,2.00869,2.00872,2.0086,2.00866,6693373.0
2007-10-09 10:06:00,2.00862,2.00882,2.00847,2.00882,3696347.0
2007-10-09 10:07:00,2.00889,2.00909,2.00889,2.00895,1683102.0
2007-10-09 10:08:00,2.00903,2.00903,2.00874,2.0089,2057334.0
2007-10-09 10:09:00,2.00893,2.00927,2.00892,2.00927,15532531.0
2007-10-09 10:10:00,2.00924,2.00927,2.00917,2.00917,2898067.0
2007-10-09 10:11:00,2.0093,2.00944,2.00913,2.00913,15006041.0
2007-10-09 10:12:00,2.00955,2.00955,2.00932,2.00932,5188822.0
2007-10-09 10:13:00,2.00933,2.00938,2.00923,2.00938,3616645.0
2007-10-09 10:14:00,2.00945,2.00952,2.00937,2.00941,7212444.0
2007-10-09 10:15:00,2.00921,2.00921,2.00864,2.009,12681969.0
2007-10-09 10:16:00,2.0091,2.0092,2.00899,2.00914,1208432.0
2007-10-09 10:17:00,2.0091,2.0091,2.00892,2.00892,8635282.0
2007-10-09 10:18:00,2.00889,2.00909,2.0088,2.0088,2674845.0
2007-10-09 10:19:00,2.00865,2.00865,2.00845,2.00857,1674014.0
2007-10-09 10:20:00,2.00842,2.00861,2.00842,2.00855,1745099.0
2007-10-09 10:21:00,2.00848,2.00848,2.00827,2.00827,9626179.0
2007-10-09 10:22:00,2.00829,2.00837,2.00818,2.00834,1195551.0
2007-10-09 10:23:00,2.00824,2.00831,2.00785,2.00826,4881718.0
2007-10-09 10:24:00,2.00825,2.0086,2.00825,2.0086,18569592.0
2007-10-09 10:25:00,2.00875,2.00916,2.00875,2.00916,2404060.0
2007-10-09 10:26:00,2.00924,2.00941,2.00917,2.00917,9931157.0
2007-10-09 10:27:00,2.00912,2.00956,2.00912,2.00956,9193834.0
2007-10-09 10:28:00,2.00957,2.00964,2.00946,2.00946,1911975.0
2007-10-09 10:29:00,2.00936,2.00938,2.00914,2.00919,8503328.0
2007-10-09 10:30:00,2.00937,2.00937,2.00897,2.00903,1392567.0
2007-10-09 10:31:00,2.00906,2.00916,2.00896,2.00916,2028200.0
2007-10-09 10:32:00,2.00919,2.00923,2.009,2.00919,10252031.0
2007-10-09 10:33:00,2.00904,2.00916,2.00878,2.00916,12140505.0
2007-10-09 10:34:00,2.00927,2.00963,2.00927,2.00963,5216465.0
2007-10-09 10:35:00,2.00962,2.00962,2.0087,2.00876,5150788.0
2007-10-09 10:36:00,2.00866,2.00866,2.00806,2.00806,5724664.0
2007-10-09 10:37:00,2.00808,2.00819,2.00806,2.00817,20945675.0
2007-10-09 10:38:00,2.00815,2.00815,2.00791,2.00795,12695292.0
2007-10-09 10:39:00,2.0081,2.00844,2.0081,2.00843,4780995.0
2007-10-09 10:40:00,2.00827,2.0085,2.00827,2.0085,1087342.0
2007-10-09 10:41:00,2.00856,2.00871,2.00849,2.00855,2341101.0
2007-10-09 10:42:00,2.00839,2.00844,2.00821,2.00823,7843247.0
2007-10-09 10:43:00,2.0082,2.0086,2.0082,2.0086,8548451.0
2007-10-09 10:44:00,2.00855,2.00882,2.00855,2.00882,7318572.0
2007-10-09 10:45:00,2.00875,2.00879,2.00863,2.00863,7942786.0
2007-10-09 10:46:00,2.00846,2.00866,2.00829,2.00836,7145649.0
2007-10-09 10:47:00,2.00829,2.00829,2.00769,2.00782,3278927.0
2007-10-09 10:48:00,2.00772,2.00772,2.00729,2.0074,2316295.0
2007-10-09 10:49:00,2.00728,2.00744,2.00728,2.00744,6686682.0
2007-10-09 10:50:00,2.00742,2.00744,2.00724,2.00729,4464094.0
2007-10-09 10:51:00,2.0072,2.00723,2.007,2.00706,4484008.0
2007-10-09 10:52:00,2.0069,2.0069,2.00647,2.00647,10762648.0
2007-10-09 10:53:00,2.00644,2.00644,2.00623,2.00633,4142468.0
2007-10-09 10:54:00,2.00645,2.00668,2.00638,2.00668,5356419.0
2007-10-09 10:55:00,2.00678,2.00678,2.00641,2.00641,4126844.0
2007-10-09 10:56:00,2.00637,2.00656,2.00637,2.00645,5680046.0
2007-10-09 10:57:00,2.00669,2.00696,2.00669,2.00695,5888318.0
2007-10-09 10:58:00,2.00688,2.00692,2.00661,2.00692,7077307.0
2007-10-09 10:59:00,2.00703,2.0073,2.00702,2.0073,4083084.0
2007-10-09 11:00:00,2.0074,2.0076,2.00734,2.00734,244530.0
2007-10-09 11:01:00,2.00714,2.00714,2.00694,2.00698,14520464.0
2007-10-09 11:02:00,2.00679,2.00698,2.00674,2.00698,8330336.0
2007-10-09 11:03:00,2.00705,2.00736,2.00705,2.00726,6320218.0
2007-10-09 11:04:00,2.00742,2.00826,2.00742,2.00826,7918918.0
2007-10-09 11:05:00,2.00819,2.0087,2.00819,2.00856,38159909.0
2007-10-09 11:06:00,2.00874,2.00882,2.00871,2.00871,1945439.0
2007-10-09 11:07:00,2.0089,2.00903,2.00889,2.00889,4586726.0
2007-10-09 11:08:00,2.00897,2.00909,2.00759,2.00902,2745615.0
2007-10-09 11:09:00,2.00921,2.00933,2.0092,2.0093,1135019.0
2007-10-09 11:10:00,2.00924,2.00973,2.00924,2.00973,10465843.0
2007-10-09 11:11:00,2.00975,2.00975,2.00937,2.00937,2933265.0
2007-10-09 11:12:00,2.00925,2.00925,2.00895,2.00895,14013658.0
2007-10-09 11:13:00,2.0089,2.00917,2.0089,2.00906,28135428.0
2007-10-09 11:14:00,2.00921,2.00952,2.00921,2.00948,4253144.0
2007-10-09 11:15:00,2.00942,2.00961,2.00921,2.00921,4385905.0
2007-10-09 11:16:00,2.00928,2.00936,2.00922,2.00935,3748500.0
2007-10-09 11:17:00,2.00931,2.00977,2.00931,2.00977,13134886.0
2007-10-09 11:18:00,2.00974,2.00986,2.00965,2.00975,4824752.0
2007-10-09 11:19:00,2.00975,2.00995,2.00975,2.00977,5097932.0
2007-10-09 11:20:00,2.0097,2.0097,2.00949,2.00949,11841443.0
2007-10-09 11:21:00,2.0096,2.00965,2.00908,2.00914,6717040.0
2007-10-09 11:22:00,2.00917,2.00934,2.00909,2.00916,4515911.0
2007-10-09 11:23:00,2.00917,2.00917,2.00897,2.00897,15383540.0
2007-10-09 11:24:00,2.00884,2.00896,2.00857,2.00857,10372970.0
2007-10-09 11:25:00,2.00869,2.00873,2.00847,2.00873,1219315.0
2007-10-09 11:26:00,2.0087,2.0087,2.00827,2.00841,5931928.0
2007-10-09 11:27:00,2.00823,2.00823,2.00783,2.00783,8726945.0
2007-10-09 11:28:00,2.00775,2.00778,2.00759,2.0076,1654543.0
2007-10-09 11:29:00,2.00763,2.00763,2.00736,2.00736,5905355.0
2007-10-09 11:30:00,2.00731,2.00733,2.00722,2.00722,7789132.0
2007-10-09 11:31:00,2.00734,2.00746,2.00711,2.00711,2659248.0
2007-10-09 11:32:00,2.00712,2.00723,2.00695,2.00703,1968753.0
2007-10-09 11:33:00,2.007,2.007,2.00679,2.00679,7695287.0
2007-10-09 11:34:00,2.00672,2.00672,2.00654,2.00654,4469672.0
2007-10-09 11:35:00,2.00643,2.00643,2.00603,2.00624,9559721.0
2007-10-09 11:36:00,2.00617,2.00617,2.00577,2.00577,2969668.0
2007-10-09 11:37:00,2.00577,2.00598,2.00575,2.00583,5050774.0
2007-10-09 11:38:00,2.00564,2.00626,2.00564,2.00626,22950482.0
2007-10-09 11:39:00,2.0063,2.00643,2.00619,2.00643,4469979.0
2007-10-09 11:40:00,2.00652,2.00699,2.00652,2.00699,1846609.0
2007-10-09 11:41:00,2.00694,2.00694,2.00651,2.00651,14903941.0
2007-10-09 11:42:00,2.00664,2.00693,2.00633,2.0065,4833530.0
2007-10-09 11:43:00,2.00658,2.00729,2.00653,2.00729,2004431.0
2007-10-09 11:44:00,2.00743,2.00762,2.00739,2.00744,18883427.0
2007-10-09 11:45:00,2.00745,2.00762,2.00729,2.00758,5687063.0
2007-10-09 11:46:00,2.00744,2.00763,2.00738,2.00763,1679966.0
2007-10-09 11:47:00,2.00775,2.00797,2.00775,2.00797,9400934.0
2007-10-09 11:48:00,2.00785,2.00803,2.00777,2.00803,20672869.0
2007-10-09 11:49:00,2.008,2.00803,2.00768,2.00803,730021.0
2007-10-09 11:50:00,2.00807,2.00822,2.00798,2.00798,4953237.0
2007-10-09 11:51:00,2.00793,2.00794,2.00773,2.00776,14288653.0
2007-10-09 11:52:00,2.00786,2.0081,2.00778,2.00778,606775.0
2007-10-09 11:53:00,2.00772,2.00772,2.00739,2.00745,10569797.0
2007-10-09 11:54:00,2.00744,2.00789,2.00742,2.00789,15462571.0
2007-10-09 11:55:00,2.00791,2.00803,2.00758,2.00758,5333567.0
2007-10-09 11:56:00,2.00749,2.00749,2.00724,2.00724,9274736.0
2007-10-09 11:57:00,2.00731,2.00742,2.00727,2.00727,1510413.0
2007-10-09 11:58:00,2.0073,2.00742,2.00726,2.00726,1943812.0
2007-10-09 11:59:00,2.00716,2.00716,2.00695,2.00697,6553170.0
2007-10-09 12:00:00,2.00703,2.00718,2.0069,2.0069,19865502.0
2007-10-09 12:01:00,2.0069,2.0069,2.00665,2.00665,21756619.0
2007-10-09 12:02:00,2.00659,2.00662,2.00645,2.00649,9060020.0
2007-10-09 12:03:00,2.00643,2.00653,2.00603,2.00645,13946247.0
2007-10-09 12:04:00,2.00625,2.00626,2.006,2.006,5294123.0
2007-10-09 12:05:00,2.00601,2.00631,2.00591,2.00615,6993681.0
2007-10-09 12:06:00,2.00609,2.00609,2.00583,2.00583,2722131.0
2007-10-09 12:07:00,2.0058,2.00583,2.00541,2.00541,21378173.0
2007-10-09 12:08:00,2.0053,2.00546,2.0051,2.0051,4839607.0
2007-10-09 12:09:00,2.00505,2.00509,2.0049,2.0049,5498829.0
2007-10-09 12:10:00,2.00482,2.00488,2.00455,2.00488,6937970.0
2007-10-09 12:11:00,2.00492,2.00504,2.00469,2.00469,14466007.0
2007-10-09 12:12:00,2.00469,2.00469,2.00433,2.00433,2480882.0
2007-10-09 12:13:00,2.00443,2.00443,2.00397,2.00397,7519771.0
2007-10-09 12:14:00,2.00396,2.00428,2.00396,2.00428,4507882.0
2007-10-09 12:15:00,2.00432,2.00432,2.00412,2.00426,16992396.0
2007-10-09 12:16:00,2.00441,2.00448,2.00433,2.00437,5742572.0
2007-10-09 12:17:00,2.00439,2.0045,2.00433,2.00433,12768368.0
2007-10-09 12:18:00,2.00408,2.00421,2.00388,2.00388,3250370.0
2007-10-09 12:19:00,2.00384,2.00403,2.00384,2.00401,6457319.0
2007-10-09 12:20:00,2.00414,2.00435,2.00414,2.00421,12001767.0
2007-10-09 12:21:00,2.00437,2.00461,2.00415,2.00461,5079427.0
2007-10-09 12:22:00,2.00464,2.00464,2.00448,2.00448,6098937.0
2007-10-09 12:23:00,2.00442,2.00442,2.00421,2.00424,4080816.0
2007-10-09 12:24:00,2.00412,2.00412,2.00391,2.00397,9586375.0
2007-10-09 12:25:00,2.00388,2.00393,2.0037,2.00393,3817875.0
2007-10-09 12:26:00,2.00398,2.00407,2.00372,2.0038,9591550.0
2007-10-09 12:27:00,2.00401,2.00402,2.00387,2.00389,5650515.0
2007-10-09 12:28:00,2.00378,2.00382,2.00362,2.00382,485753.0
2007-10-09 12:29:00,2.00381,2.00381,2.00363,2.00375,3243496.0
2007-10-09 12:30:00,2.00383,2.00383,2.00363,2.00363,6688716.0
2007-10-09 12:31:00,2.0035,2.00351,2.00326,2.00331,6468438.0
2007-10-09 12:32:00,2.00329,2.00345,2.00321,2.00321,15301267.0
2007-10-09 12:33:00,2.00333,2.00349,2.00333,2.00349,9339164.0
2007-10-09 12:34:00,2.00338,2.00364,2.00338,2.00342,4909674.0
2007-10-09 12:35:00,2.00323,2.00337,2.00308,2.00308,25118303.0
2007-10-09 12:36:00,2.00328,2.00372,2.00321,2.00372,11531648.0
2007-10-09 12:37:00,2.0038,2.00395,2.00367,2.00367,3816166.0
2007-10-09 12:38:00,2.0037,2.00402,2.00364,2.00402,1342518.0
2007-10-09 12:39:00,2.00422,2.00442,2.00419,2.00433,6478708.0
2007-10-09 12:40:00,2.00428,2.00438,2.00415,2.00415,1158742.0
2007-10-09 12:41:00,2.00423,2.00448,2.00423,2.00448,4857881.0
2007-10-09 12:42:00,2.00446,2.00446,2.00431,2.00438,3560871.0
2007-10-09 12:43:00,2.00439,2.00452,2.00434,2.00452,8184460.0
2007-10-09 12:44:00,2.00465,2.00514,2.00465,2.00514,4669296.0
2007-10-09 12:45:00,2.0053,2.00545,2.00527,2.00539,8490464.0
2007-10-09 12:46:00,2.00524,2.00536,2.00523,2.00523,2801978.0
2007-10-09 12:47:00,2.0051,2.0051,2.00473,2.00473,4624979.0
2007-10-09 12:48:00,2.00469,2.00469,2.00425,2.00454,15312005.0
2007-10-09 12:49:00,2.00467,2.00494,2.00467,2.0048,2126356.0
2007-10-09 12:50:00,2.0047,2.00484,2.00469,2.00476,9998637.0
2007-10-09 12:51:00,2.0048,2.00482,2.00439,2.0048,2209071.0
2007-10-09 12:52:00,2.00462,2.00466,2.00433,2.00466,6230602.0
2007-10-09 12:53:00,2.00458,2.00489,2.00455,2.00489,12872403.0
2007-10-09 12:54:00,2.005,2.00525,2.00483,2.00523,4475354.0
2007-10-09 12:55:00,2.00522,2.00522,2.00505,2.00514,2678563.0
2007-10-09 12:56:00,2.00508,2.00508,2.00494,2.00494,21395716.0
2007-10-09 12:57:00,2.00484,2.00484,2.00467,2.00467,7427419.0
2007-10-09 12:58:00,2.00475,2.00478,2.00462,2.00467,6329469.0
2007-10-09 12:59:00,2.00451,2.00451,2.00403,2.00403,4608482.0
2007-10-09 13:00:00,2.00403,2.0041,2.0038,2.00386,4294502.0
2007-10-09 13:01:00,2.004,2.00419,2.00365,2.00404,30998388.0
2007-10-09 13:02:00,2.00415,2.00435,2.00415,2.00418,6868364.0
2007-10-09 13:03:00,2.0041,2.00437,2.0041,2.00431,8224608.0
2007-10-09 13:04:00,2.00431,2.00442,2.00421,2.00421,6563254.0
2007-10-09 13:05:00,2.00416,2.00424,2.00404,2.00404,5237010.0
2007-10-09 13:06:00,2.004,2.004,2.00377,2.00379,2456625.0
2007-10-09 13:07:00,2.00387,2.00394,2.00387,2.00392,3651046.0
2007-10-09 13:08:00,2.00386,2.00393,2.00378,2.00389,2996656.0
2007-10-09 13:09:00,2.00374,2.00402,2.00374,2.00402,12746179.0
2007-10-09 13:10:00,2.00398,2.00398,2.00363,2.00363,8357612.0
2007-10-09 13:11:00,2.00357,2.00357,2.00338,2.00338,2544889.0
2007-10-09 13:12:00,2.0034,2.0034,2.00304,2.00304,9785014.0
2007-10-09 13:13:00,2.00287,2.00287,2.00268,2.00274,14135886.0
2007-10-09 13:14:00,2.00269,2.00269,2.00238,2.00242,2309339.0
2007-10-09 13:15:00,2.00236,2.00239,2.00225,2.00239,6543312.0
2007-10-09 13:16:00,2.00238,2.00245,2.00232,2.00245,20491435.0
2007-10-09 13:17:00,2.00231,2.00258,2.00231,2.00258,12965587.0
2007-10-09 13:18:00,2.00262,2.00262,2.0024,2.0025,7461006.0
2007-10-09 13:19:00,2.00261,2.0027,2.00261,2.00262,5090392.0
2007-10-09 13:20:00,2.00278,2.00295,2.00278,2.00283,12167565.0
2007-10-09 13:21:00,2.00277,2.00277,2.00248,2.00255,3114806.0
2007-10-09 13:22:00,2.00259,2.00285,2.00259,2.00276,5265826.0
2007-10-09 13:23:00,2.00266,2.00266,2.00216,2.00241,6956987.0
2007-10-09 13:24:00,2.00257,2.00286,2.00257,2.00286,713606.0
2007-10-09 13:25:00,2.00289,2.00289,2.00266,2.00266,15258117.0
2007-10-09 13:26:00,2.00268,2.00284,2.0025,2.00284,20269267.0
2007-10-09 13:27:00,2.00293,2.00307,2.0029,2.00296,16344464.0
2007-10-09 13:28:00,2.00275,2.00288,2.00243,2.00288,19443063.0
2007-10-09 13:29:00,2.00304,2.00323,2.00304,2.00323,7933074.0
2007-10-09 13:30:00,2.00326,2.00337,2.00326,2.00337,9536721.0
2007-10-09 13:31:00,2.00353,2.0038,2.00353,2.0038,40747660.0
2007-10-09 13:32:00,2.00386,2.00402,2.00381,2.0039,3626652.0
2007-10-09 13:33:00,2.00403,2.00413,2.00394,2.00413,11213392.0
2007-10-09 13:34:00,2.00387,2.00425,2.00387,2.00404,1919956.0
2007-10-09 13:35:00,2.00396,2.00396,2.00358,2.0036,7546152.0
2007-10-09 13:36:00,2.00367,2.00382,2.00364,2.00364,1797397.0
2007-10-09 13:37:00,2.00351,2.00363,2.00326,2.00326,10528429.0
2007-10-09 13:38:00,2.00369,2.00371,2.00365,2.00368,5698385.0
2007-10-09 13:39:00,2.00373,2.00383,2.00371,2.00371,2565777.0
2007-10-09 13:40:00,2.00389,2.00397,2.00382,2.00397,2309687.0
2007-10-09 13:41:00,2.00382,2.00382,2.00327,2.00372,5323082.0
2007-10-09 13:42:00,2.00378,2.00395,2.00378,2.00395,2459716.0
2007-10-09 13:43:00,2.00399,2.00437,2.00397,2.00437,1446915.0
2007-10-09 13:44:00,2.00431,2.00431,2.00411,2.00413,8650078.0
2007-10-09 13:45:00,2.00404,2.00415,2.00391,2.004,6700162.0
2007-10-09 13:46:00,2.00414,2.00446,2.00414,2.00445,11543245.0
2007-10-09 13:47:00,2.00461,2.0048,2.00461,2.00464,3258756.0
2007-10-09 13:48:00,2.00453,2.00453,2.00423,2.00425,2279937.0
2007-10-09 13:49:00,2.00416,2.00416,2.00385,2.00414,7082090.0
2007-10-09 13:50:00,2.00429,2.00434,2.00424,2.00431,11018182.0
2007-10-09 13:51:00,2.00441,2.00441,2.00423,2.00423,15045208.0
2007-10-09 13:52:00,2.00384,2.00431,2.00384,2.00431,14925577.0
2007-10-09 13:53:00,2.00417,2.00417,2.00399,2.00399,3507799.0
2007-10-09 13:54:00,2.00404,2.00412,2.00396,2.00404,4013975.0
2007-10-09 13:55:00,2.00407,2.00434,2.00401,2.00434,10370295.0
2007-10-09 13:56:00,2.00443,2.00443,2.00425,2.00427,4411308.0
2007-10-09 13:57:00,2.00439,2.00455,2.00431,2.00455,2273145.0
2007-10-09 13:58:00,2.00446,2.00455,2.00435,2.00438,6692764.0
2007-10-09 13:59:00,2.00437,2.00437,2.00422,2.00428,3092233.0
2007-10-09 14:00:00,2.00422,2.0045,2.00419,2.0045,4779829.0
2007-10-09 14:01:00,2.00433,2.00493,2.0032,2.00493,3954080.0
2007-10-09 14:02:00,2.00506,2.00517,2.00506,2.00517,7996526.0
2007-10-09 14:03:00,2.0051,2.0051,2.00487,2.00502,13157075.0
2007-10-09 14:04:00,2.00502,2.00519,2.00493,2.00519,4668623.0
2007-10-09 14:05:00,2.00511,2.00524,2.0051,2.00524,10572922.0
2007-10-09 14:06:00,2.00515,2.00515,2.00475,2.00475,4126386.0
2007-10-09 14:07:00,2.00468,2.00468,2.00431,2.00431,6645778.0
2007-10-09 14:08:00,2.00432,2.00502,2.00432,2.00502,7702108.0
2007-10-09 14:09:00,2.00507,2.00514,2.00477,2.00477,5563947.0
2007-10-09 14:10:00,2.00462,2.00462,2.00442,2.00448,7612740.0
2007-10-09 14:11:00,2.00448,2.00464,2.00437,2.00464,10814907.0
2007-10-09 14:12:00,2.00468,2.00494,2.00468,2.00489,2504699.0
2007-10-09 14:13:00,2.0051,2.0051,2.00482,2.00482,29039934.0
2007-10-09 14:14:00,2.00467,2.00467,2.00429,2.00429,6929763.0
2007-10-09 14:15:00,2.00407,2.00407,2.00357,2.00357,29866947.0
2007-10-09 14:16:00,2.00347,2.00348,2.00333,2.00333,3268989.0
2007-10-09 14:17:00,2.00325,2.00327,2.00294,2.00294,6227861.0
2007-10-09 14:18:00,2.00292,2.00317,2.00292,2.00304,3480703.0
2007-10-09 14:19:00,2.00302,2.00334,2.00302,2.00334,5265840.0
2007-10-09 14:20:00,2.00343,2.00364,2.0034,2.0034,5425750.0
2007-10-09 14:21:00,2.00343,2.0035,2.00335,2.00342,2827770.0
2007-10-09 14:22:00,2.00333,2.00356,2.00333,2.00356,3919233.0
2007-10-09 14:23:00,2.00359,2.00359,2.00326,2.00326,13347103.0
2007-10-09 14:24:00,2.00313,2.00324,2.00291,2.00291,4286722.0
2007-10-09 14:25:00,2.00287,2.00287,2.00262,2.00278,1331634.0
2007-10-09 14:26:00,2.00277,2.00282,2.00269,2.00269,5140964.0
2007-10-09 14:27:00,2.00264,2.00266,2.00246,2.00251,8638541.0
2007-10-09 14:28:00,2.00257,2.00279,2.00249,2.00279,5787547.0
2007-10-09 14:29:00,2.00276,2.00288,2.00261,2.00261,3059631.0
2007-10-09 14:30:00,2.00252,2.00252,2.00214,2.00219,8048830.0
2007-10-09 14:31:00,2.00213,2.00213,2.00161,2.00166,5614997.0
2007-10-09 14:32:00,2.00162,2.00162,2.00126,2.00131,10292121.0
2007-10-09 14:33:00,2.0012,2.00126,2.00088,2.00088,4251330.0
2007-10-09 14:34:00,2.00082,2.00092,2.00071,2.00071,2703538.0
2007-10-09 14:35:00,2.00067,2.00074,2.00059,2.0007,5647454.0
2007-10-09 14:36:00,2.00087,2.00104,2.00073,2.00073,5218658.0
2007-10-09 14:37:00,2.00073,2.00077,2.00057,2.00072,3735451.0
2007-10-09 14:38:00,2.00064,2.0008,2.00045,2.0008,1885092.0
2007-10-09 14:39:00,2.0009,2.00131,2.0009,2.00131,8553178.0
2007-10-09 14:40:00,2.00127,2.00151,2.00124,2.0014,7444998.0
2007-10-09 14:41:00,2.00163,2.00214,2.00163,2.00214,10849997.0
2007-10-09 14:42:00,2.00219,2.00219,2.00193,2.00193,6040481.0
2007-10-09 14:43:00,2.00186,2.00188,2.00161,2.00161,9702959.0
2007-10-09 14:44:00,2.00164,2.00179,2.00156,2.00178,4530337.0
2007-10-09 14:45:00,2.00201,2.00245,2.00201,2.00245,9469217.0
2007-10-09 14:46:00,2.00269,2.00274,2.00266,2.00269,8842242.0
2007-10-09 14:47:00,2.00259,2.00259,2.00237,2.00255,6077088.0
2007-10-09 14:48:00,2.00262,2.00262,2.00261,2.00262,17735459.0
2007-10-09 14:49:00,2.00259,2.00259,2.00239,2.00239,10536548.0
2007-10-09 14:50:00,2.00237,2.00254,2.0023,2.00254,1728219.0
2007-10-09 14:51:00,2.0026,2.00287,2.0026,2.00263,27192679.0
2007-10-09 14:52:00,2.00259,2.00259,2.00227,2.00231,2690735.0
2007-10-09 14:53:00,2.00233,2.00256,2.00233,2.0025,7898961.0
2007-10-09 14:54:00,2.00241,2.00241,2.00219,2.00219,15731300.0
2007-10-09 14:55:00,2.00223,2.00223,2.00217,2.0022,3453039.0
2007-10-09 14:56:00,2.00222,2.00222,2.00201,2.00203,4496517.0
2007-10-09 14:57:00,2.00206,2.00206,2.00186,2.00204,4100219.0
2007-10-09 14:58:00,2.00198,2.00226,2.00198,2.00226,7329811.0
2007-10-09 14:59:00,2.00219,2.00233,2.00214,2.00228,1894168.0
2007-10-09 15:00:00,2.00237,2.00241,2.0023,2.0023,4327849.0
2007-10-09 15:01:00,2.00211,2.00227,2.00211,2.00217,4604669.0
2007-10-09 15:02:00,2.00215,2.0022,2.00192,2.0022,2695523.0
2007-10-09 15:03:00,2.00217,2.00217,2.00195,2.00197,12320696.0
2007-10-09 15:04:00,2.00192,2.00201,2.00186,2.00201,11020974.0
2007-10-09 15:05:00,2.00201,2.00213,2.00193,2.00193,1024513.0
2007-10-09 15:06:00,2.00191,2.00204,2.00173,2.00204,7941197.0
2007-10-09 15:07:00,2.00215,2.00225,2.00207,2.00209,5260437.0
2007-10-09 15:08:00,2.0022,2.00228,2.00213,2.00218,6418938.0
2007-10-09 15:09:00,2.00227,2.00258,2.00227,2.00258,4698377.0
2007-10-09 15:10:00,2.00261,2.00291,2.00229,2.00291,4619825.0
2007-10-09 15:11:00,2.00297,2.00309,2.00291,2.00307,10435316.0
2007-10-09 15:12:00,2.00315,2.00335,2.00307,2.00335,26406325.0
2007-10-09 15:13:00,2.00339,2.00372,2.00339,2.00361,6716912.0
2007-10-09 15:14:00,2.00378,2.00388,2.00373,2.00373,2310614.0
2007-10-09 15:15:00,2.00359,2.00359,2.00332,2.00334,2243853.0
2007-10-09 15:16:00,2.00358,2.00401,2.00358,2.00396,1455584.0
2007-10-09 15:17:00,2.0039,2.0039,2.00374,2.00376,7693831.0
2007-10-09 15:18:00,2.00375,2.00378,2.00352,2.00352,3741314.0
2007-10-09 15:19:00,2.00345,2.0035,2.00333,2.0035,4354794.0
2007-10-09 15:20:00,2.00351,2.00351,2.00318,2.00335,6874631.0
2007-10-09 15:21:00,2.0034,2.00352,2.00336,2.00336,10919547.0
2007-10-09 15:22:00,2.00351,2.0037,2.00328,2.00328,2157254.0
2007-10-09 15:23:00,2.00321,2.0033,2.00291,2.0033,9580468.0
2007-10-09 15:24:00,2.00325,2.0033,2.0032,2.00327,1486476.0
2007-10-09 15:25:00,2.0032,2.0032,2.00292,2.00292,5690092.0
2007-10-09 15:26:00,2.00293,2.00293,2.00239,2.00239,4734036.0
2007-10-09 15:27:00,2.00241,2.00241,2.00223,2.00223,23225539.0
2007-10-09 15:28:00,2.00223,2.00223,2.00199,2.00199,7987437.0
2007-10-09 15:29:00,2.00161,2.00182,2.00158,2.00158,1595591.0
2007-10-09 15:30:00,2.0015,2.0015,2.00107,2.00107,1749352.0
2007-10-09 15:31:00,2.00112,2.00112,2.00088,2.00108,25130558.0
2007-10-09 15:32:00,2.00119,2.00126,2.00102,2.00102,4736492.0
2007-10-09 15:33:00,2.00104,2.00126,2.00104,2.00126,12670906.0
2007-10-09 15:34:00,2.00134,2.00134,2.00109,2.00109,11362062.0
2007-10-09 15:35:00,2.00115,2.00127,2.0011,2.0011,14952571.0
2007-10-09 15:36:00,2.00096,2.00096,2.00072,2.00082,12786168.0
2007-10-09 15:37:00,2.00071,2.00071,2.00031,2.00031,22146261.0
2007-10-09 15:38:00,2.00014,2.00014,1.99991,1.99991,865581.0
2007-10-09 15:39:00,1.99971,1.99975,1.99954,1.99954,3292921.0
2007-10-09 15:40:00,1.99949,1.99968,1.99947,1.99968,66454891.0
2007-10-09 15:41:00,1.9998,1.99981,1.99963,1.99964,2510296.0
2007-10-09 15:42:00,1.99955,1.99996,1.99955,1.99996,8544182.0
2007-10-09 15:43:00,2.00005,2.00037,2.00005,2.00037,4282433.0
2007-10-09 15:44:00,2.00025,2.00025,1.99981,1.99981,7302033.0
2007-10-09 15:45:00,1.99981,2.0002,1.99981,2.00017,37641058.0
2007-10-09 15:46:00,2.00039,2.00049,2.00008,2.00047,11196256.0
2007-10-09 15:47:00,2.00046,2.00046,2.00025,2.00031,6024309.0
2007-10-09 15:48:00,2.00022,2.00031,2.00013,2.00013,3934260.0
2007-10-09 15:49:00,2.00005,2.0001,1.99988,2.00007,4802098.0
2007-10-09 15:50:00,2.00019,2.00028,1.99988,2.00003,1763941.0
2007-10-09 15:51:00,2.00001,2.00001,1.99925,1.99925,5308752.0
2007-10-09 15:52:00,1.9993,1.9994,1.99923,1.99925,1731632.0
2007-10-09 15:53:00,1.99954,1.99976,1.99954,1.99976,4926995.0
2007-10-09 15:54:00,1.99983,2.0,1.99982,2.0,2921465.0
2007-10-09 15:55:00,1.99997,2.00025,1.99997,2.00025,7122280.0
2007-10-09 15:56:00,2.00052,2.00052,2.00039,2.00039,1052165.0
2007-10-09 15:57:00,2.00048,2.00053,2.00032,2.00032,2848142.0
2007-10-09 15:58:00,2.00032,2.00063,2.00032,2.00063,9938917.0
2007-10-09 15:59:00,2.00052,2.0007,2.00046,2.00062,7957257.0
2007-10-09 16:00:00,2.00059,2.00065,2.00042,2.00052,17997615.0
2007-10-09 16:01:00,2.0006,2.00097,2.00053,2.00097,23685923.0
2007-10-09 16:02:00,2.00107,2.00124,2.00107,2.00113,11009704.0
2007-10-09 16:03:00,2.00114,2.00124,2.00111,2.00114,13751639.0
2007-10-09 16:04:00,2.00127,2.00127,2.0011,2.00118,2836565.0
2007-10-09 16:05:00,2.0014,2.00167,2.0014,2.00167,7688151.0
2007-10-09 16:06:00,2.00168,2.00168,2.00135,2.00135,3515834.0
2007-10-09 16:07:00,2.00133,2.00133,2.00121,2.0013,2042248.0
2007-10-09 16:08:00,2.00129,2.00129,2.0011,2.0011,1586004.0
2007-10-09 16:09:00,2.00118,2.00159,2.00118,2.00159,11816487.0
2007-10-09 16:10:00,2.00173,2.00173,2.00155,2.00155,612082.0
2007-10-09 16:11:00,2.00173,2.00217,2.00171,2.00197,22084036.0
2007-10-09 16:12:00,2.00219,2.00219,2.00199,2.00199,7483935.0
2007-10-09 16:13:00,2.00158,2.00203,2.00158,2.00186,7600938.0
2007-10-09 16:14:00,2.00184,2.00198,2.00174,2.00184,3625102.0
2007-10-09 16:15:00,2.00176,2.00186,2.00176,2.00181,5148697.0
2007-10-09 16:16:00,2.00188,2.00194,2.00174,2.00175,20922953.0
2007-10-09 16:17:00,2.00175,2.00193,2.00174,2.00175,18309525.0
2007-10-09 16:18:00,2.00204,2.00232,2.00204,2.00229,1116912.0
2007-10-09 16:19:00,2.00221,2.00221,2.00199,2.00201,28275840.0
2007-10-09 16:20:00,2.00203,2.00206,2.00162,2.00186,4543927.0
2007-10-09 16:21:00,2.00177,2.00195,2.00177,2.00181,4460746.0
2007-10-09 16:22:00,2.00158,2.00158,2.00114,2.00114,2255023.0
2007-10-09 16:23:00,2.00117,2.00117,2.00093,2.00093,3977393.0
2007-10-09 16:24:00,2.00094,2.00096,2.00072,2.00096,6516522.0
2007-10-09 16:25:00,2.00082,2.00082,2.00053,2.00057,11976965.0
2007-10-09 16:26:00,2.00067,2.00087,2.00056,2.00087,4583512.0
2007-10-09 16:27:00,2.00102,2.00129,2.00102,2.00129,3117193.0
2007-10-09 16:28:00,2.00137,2.00144,2.00124,2.0014,14191994.0
2007-10-09 16:29:00,2.00136,2.00209,2.00136,2.00209,6318666.0
2007-10-09 16:30:00,2.00209,2.00209,2.00195,2.00201,1578009.0
2007-10-09 16:31:00,2.00211,2.00211,2.00188,2.00203,25554443.0
2007-10-09 16:32:00,2.00208,2.00232,2.00201,2.00232,5571854.0
2007-10-09 16:33:00,2.002,2.00249,2.002,2.00242,8364384.0
2007-10-09 16:34:00,2.00233,2.00238,2.00214,2.00238,6467930.0
2007-10-09 16:35:00,2.00245,2.00247,2.00223,2.00223,8401635.0
2007-10-09 16:36:00,2.00226,2.00231,2.00219,2.00227,1718507.0
2007-10-09 16:37:00,2.0024,2.00267,2.00226,2.00267,19141642.0
2007-10-09 16:38:00,2.00269,2.00269,2.00226,2.00226,4593199.0
2007-10-09 16:39:00,2.00218,2.00218,2.00171,2.00171,4295938.0
2007-10-09 16:40:00,2.00154,2.00172,2.00135,2.0014,15109389.0
2007-10-09 16:41:00,2.00136,2.00136,2.00089,2.00089,2132767.0
2007-10-09 16:42:00,2.00063,2.00063,1.99987,1.99987,13808704.0
2007-10-09 16:43:00,1.99978,2.00016,1.99978,2.00016,12172481.0
2007-10-09 16:44:00,2.0002,2.0002,1.9999,1.99991,3041016.0
2007-10-09 16:45:00,1.99985,1.99985,1.99947,1.99947,13302626.0
2007-10-09 16:46:00,1.99929,1.9993,1.99914,1.99919,13596692.0
2007-10-09 16:47:00,1.99906,1.99907,1.99888,1.99888,12178465.0
2007-10-09 16:48:00,1.99883,1.99883,1.99845,1.99855,540856.0
2007-10-09 16:49:00,1.99863,1.99885,1.99859,1.9988,2893622.0
2007-10-09 16:50:00,1.99882,1.99882,1.99838,1.99846,20736619.0
2007-10-09 16:51:00,1.99864,1.99907,1.99864,1.99907,3086759.0
2007-10-09 16:52:00,1.99916,1.99946,1.99916,1.99946,7165959.0
2007-10-09 16:53:00,1.99966,2.0,1.99966,2.0,6134264.0
2007-10-09 16:54:00,2.00006,2.00006,1.9999,1.99999,6791159.0
2007-10-09 16:55:00,2.00001,2.00001,1.99922,1.99922,14287074.0
2007-10-09 16:56:00,1.99925,1.99932,1.99918,1.99926,6227684.0
2007-10-09 16:57:00,1.99911,1.99984,1.99911,1.9996,5471820.0
2007-10-09 16:58:00,1.99952,2.00007,1.99945,2.00007,4579557.0
2007-10-09 16:59:00,2.0003,2.00107,2.0003,2.00107,12702985.0
2007-10-09 17:00:00,2.00126,2.00126,2.00107,2.00107,12523044.0
2007-10-09 17:01:00,2.00106,2.0011,2.0009,2.0009,474712.0
2007-10-09 17:02:00,2.00082,2.00082,2.00026,2.00026,11302588.0
2007-10-09 17:03:00,2.00032,2.00064,2.00032,2.00064,9676579.0
2007-10-09 17:04:00,2.00076,2.00107,2.00076,2.00105,6452303.0
2007-10-09 17:05:00,2.00109,2.00147,2.00109,2.00145,13203812.0
2007-10-09 17:06:00,2.00097,2.00145,2.00097,2.00145,3584775.0
2007-10-09 17:07:00,2.00137,2.00153,2.0013,2.00145,13877783.0
2007-10-09 17:08:00,2.00144,2.00144,2.00128,2.00128,10797024.0
2007-10-09 17:09:00,2.00117,2.00134,2.00116,2.00134,2239035.0
2007-10-09 17:10:00,2.00137,2.00137,2.00111,2.00132,3148910.0
2007-10-09 17:11:00,2.00139,2.00155,2.00138,2.00155,4400802.0
2007-10-09 17:12:00,2.00156,2.00156,2.00118,2.00118,1440261.0
2007-10-09 17:13:00,2.00103,2.00118,2.00062,2.00062,4602023.0
2007-10-09 17:14:00,2.00107,2.00123,2.00107,2.00123,4577165.0
2007-10-09 17:15:00,2.00119,2.00124,2.00107,2.00107,19717611.0
2007-10-09 17:16:00,2.00101,2.00126,2.0009,2.0009,1174264.0
2007-10-09 17:17:00,2.00076,2.00076,2.0004,2.00043,1817246.0
2007-10-09 17:18:00,2.00044,2.00057,2.00027,2.00027,5712491.0
2007-10-09 17:19:00,2.00013,2.00019,2.00005,2.00005,4293852.0
2007-10-09 17:20:00,2.0001,2.0005,2.00005,2.0005,4551306.0
2007-10-09 17:21:00,2.00065,2.00065,2.00039,2.0004,3635293.0
2007-10-09 17:22:00,2.00051,2.00071,2.00051,2.00067,5454391.0
2007-10-09 17:23:00,2.00062,2.00062,2.00038,2.00058,7331095.0
2007-10-09 17:24:00,2.00055,2.00066,2.00037,2.00066,3818723.0
2007-10-09 17:25:00,2.00068,2.00068,2.00027,2.00032,37368940.0
2007-10-09 17:26:00,2.00038,2.00064,2.00029,2.00064,7044115.0
2007-10-09 17:27:00,2.00061,2.00061,2.00033,2.00033,18688350.0
2007-10-09 17:28:00,2.00013,2.0003,2.00013,2.0003,5581165.0
2007-10-09 17:29:00,2.00039,2.00057,2.00039,2.00047,7329421.0
2007-10-09 17:30:00,2.00046,2.00053,2.00028,2.00028,10129921.0
2007-10-09 17:31:00,2.00028,2.0004,2.0001,2.0004,3313993.0
2007-10-09 17:32:00,2.0005,2.00066,2.00049,2.00066,9284155.0
2007-10-09 17:33:00,2.00062,2.0008,2.00054,2.0008,6407443.0
2007-10-09 17:34:00,2.00079,2.00086,2.00042,2.0005,3663137.0
2007-10-09 17:35:00,2.00052,2.00055,2.00042,2.00046,30969158.0
2007-10-09 17:36:00,2.0002,2.00044,2.0002,2.00033,4688567.0
2007-10-09 17:37:00,2.00048,2.00052,2.0003,2.00052,11590424.0
2007-10-09 17:38:00,2.00064,2.00077,2.00053,2.00069,5763375.0
2007-10-09 17:39:00,2.00062,2.00062,2.00047,2.00047,6085984.0
2007-10-09 17:40:00,2.00059,2.00087,2.00058,2.00087,8364824.0
2007-10-09 17:41:00,2.00097,2.00117,2.00076,2.00117,8148551.0
2007-10-09 17:42:00,2.00137,2.00158,2.00137,2.00153,5014472.0
2007-10-09 17:43:00,2.00172,2.00208,2.00172,2.00208,9297534.0
2007-10-09 17:44:00,2.0021,2.0021,2.00146,2.00146,8529642.0
2007-10-09 17:45:00,2.00129,2.00162,2.00129,2.00162,2944552.0
2007-10-09 17:46:00,2.0017,2.00191,2.0017,2.00188,1111490.0
2007-10-09 17:47:00,2.00202,2.00217,2.00202,2.00215,8917791.0
2007-10-09 17:48:00,2.00223,2.00255,2.00081,2.00248,9645448.0
2007-10-09 17:49:00,2.00244,2.00244,2.00158,2.00158,31879905.0
2007-10-09 17:50:00,2.00171,2.00172,2.00165,2.00168,938063.0
2007-10-09 17:51:00,2.00175,2.00177,2.00157,2.00177,7325764.0
2007-10-09 17:52:00,2.00171,2.00188,2.00171,2.00176,4172872.0
2007-10-09 17:53:00,2.00177,2.00188,2.00168,2.00168,1920147.0
2007-10-09 17:54:00,2.00164,2.00171,2.00156,2.00157,4668067.0
2007-10-09 17:55:00,2.00152,2.00152,2.00125,2.00125,5860221.0
2007-10-09 17:56:00,2.00134,2.00156,2.00134,2.00134,2538037.0
2007-10-09 17:57:00,2.00139,2.00166,2.00139,2.00166,4131901.0
2007-10-09 17:58:00,2.00153,2.00175,2.00147,2.00147,3023094.0
2007-10-09 17:59:00,2.00133,2.00133,2.0009,2.00116,4879949.0
2007-10-09 18:00:00,2.00112,2.00112,2.00077,2.00087,9404757.0
2007-10-09 18:01:00,2.00095,2.00095,2.00089,2.00094,8696645.0
2007-10-09 18:02:00,2.00086,2.00086,2.00056,2.00056,5990421.0
2007-10-09 18:03:00,2.00078,2.00116,2.00078,2.00116,3293278.0
2007-10-09 18:04:00,2.0011,2.0011,2.00057,2.00057,13621853.0
2007-10-09 18:05:00,2.0006,2.00063,2.00051,2.00052,2922513.0
2007-10-09 18:06:00,2.00038,2.00046,2.00032,2.00046,3500486.0
2007-10-09 18:07:00,2.00042,2.00075,2.00041,2.00075,8009617.0
2007-10-09 18:08:00,2.00073,2.00073,2.00028,2.00028,7809533.0
2007-10-09 18:09:00,2.00031,2.00047,2.00029,2.00042,11120397.0
2007-10-09 18:10:00,2.00054,2.00055,2.0004,2.0005,19036425.0
2007-10-09 18:11:00,2.00038,2.00038,1.99997,1.99997,18785408.0
2007-10-09 18:12:00,1.99996,2.00011,1.99994,2.00002,23411716.0
2007-10-09 18:13:00,2.00013,2.00027,2.0001,2.00027,13827447.0
2007-10-09 18:14:00,2.00024,2.00024,1.99959,1.99959,2071271.0
2007-10-09 18:15:00,1.99938,1.99938,1.99914,1.99914,3644362.0
2007-10-09 18:16:00,1.99916,1.99927,1.99909,1.99927,2947631.0
2007-10-09 18:17:00,1.99926,1.99926,1.99906,1.99913,3949513.0
2007-10-09 18:18:00,1.99904,1.99904,1.99893,1.99904,8373654.0
2007-10-09 18:19:00,1.99902,1.99914,1.99878,1.99878,14386036.0
2007-10-09 18:20:00,1.99911,1.99911,1.99872,1.99878,8414368.0
2007-10-09 18:21:00,1.99881,1.99882,1.99869,1.99876,14345955.0
2007-10-09 18:22:00,1.99866,1.99866,1.99808,1.99808,8182863.0
2007-10-09 18:23:00,1.99833,1.99861,1.9983,1.99861,2570913.0
2007-10-09 18:24:00,1.99876,1.99876,1.99828,1.99842,3708583.0
2007-10-09 18:25:00,1.9986,1.99896,1.9986,1.99896,6361433.0
2007-10-09 18:26:00,1.99895,1.999,1.99887,1.99895,296447.0
2007-10-09 18:27:00,1.9989,1.99895,1.99887,1.99892,11507349.0
2007-10-09 18:28:00,1.9989,1.99893,1.9988,1.99889,9461824.0
2007-10-09 18:29:00,1.99884,1.9992,1.99844,1.99892,15018015.0
2007-10-09 18:30:00,1.99891,1.99922,1.99891,1.99912,4496014.0
2007-10-09 18:31:00,1.99911,1.99933,1.999,1.99933,10756606.0
2007-10-09 18:32:00,1.99933,1.99949,1.99924,1.99924,5060673.0
2007-10-09 18:33:00,1.99909,1.99918,1.99889,1.99889,6326079.0
2007-10-09 18:34:00,1.99875,1.99886,1.99874,1.99881,8640656.0
2007-10-09 18:35:00,1.99875,1.99875,1.99835,1.99843,8479573.0
2007-10-09 18:36:00,1.99852,1.99869,1.99835,1.99835,28313787.0
2007-10-09 18:37:00,1.99857,1.99865,1.99845,1.99853,4532261.0
2007-10-09 18:38:00,1.99845,1.99845,1.99809,1.99809,3980167.0
2007-10-09 18:39:00,1.99803,1.99803,1.99784,1.99798,19237132.0
2007-10-09 18:40:00,1.99797,1.99797,1.99767,1.99767,5405321.0
2007-10-09 18:41:00,1.99763,1.99763,1.99744,1.99755,3384935.0
2007-10-09 18:42:00,1.9976,1.99769,1.9975,1.99758,11712357.0
2007-10-09 18:43:00,1.99781,1.99798,1.99781,1.99798,2040832.0
2007-10-09 18:44:00,1.99799,1.99837,1.99799,1.99833,4033442.0
2007-10-09 18:45:00,1.99818,1.99818,1.99794,1.99794,6431610.0
2007-10-09 18:46:00,1.99788,1.9979,1.99774,1.99788,6743210.0
2007-10-09 18:47:00,1.9979,1.99791,1.99783,1.99784,3123122.0
2007-10-09 18:48:00,1.99774,1.99795,1.99767,1.99767,15946269.0
2007-10-09 18:49:00,1.99755,1.99755,1.99723,1.99723,5341196.0
2007-10-09 18:50:00,1.99721,1.99721,1.99684,1.99697,6960330.0
2007-10-09 18:51:00,1.9968,1.99751,1.9968,1.99751,2552361.0
2007-10-09 18:52:00,1.99767,1.99789,1.99767,1.99774,14813369.0
2007-10-09 18:53:00,1.99784,1.99808,1.99784,1.99792,6092203.0
2007-10-09 18:54:00,1.99797,1.99798,1.99778,1.99778,4993872.0
2007-10-09 18:55:00,1.99774,1.99786,1.99774,1.99786,9507044.0
2007-10-09 18:56:00,1.99793,1.99793,1.99754,1.99754,3333861.0
2007-10-09 18:57:00,1.99778,1.99806,1.99778,1.99806,2700864.0
2007-10-09 18:58:00,1.99804,1.99819,1.99801,1.99801,5483853.0
2007-10-09 18:59:00,1.99757,1.99802,1.99757,1.99788,3786031.0
2007-10-09 19:00:00,1.99803,1.99803,1.99786,1.99793,4007741.0
2007-10-09 19:01:00,1.99791,1.99792,1.99786,1.99792,3442681.0
2007-10-09 19:02:00,1.99772,1.99811,1.99772,1.99791,7014428.0
2007-10-09 19:03:00,1.99794,1.99794,1.99775,1.99777,6713866.0
2007-10-09 19:04:00,1.99769,1.99774,1.99769,1.99774,3534720.0
2007-10-09 19:05:00,1.99785,1.99823,1.99785,1.99823,1477258.0
2007-10-09 19:06:00,1.99828,1.99828,1.99819,1.99824,1117633.0
2007-10-09 19:07:00,1.99845,1.99863,1.99843,1.99863,3798658.0
2007-10-09 19:08:00,1.99822,1.99845,1.99822,1.99845,13177956.0
2007-10-09 19:09:00,1.99849,1.99857,1.9984,1.99852,6011637.0
2007-10-09 19:10:00,1.99851,1.99857,1.99842,1.99857,2258121.0
2007-10-09 19:11:00,1.99858,1.99858,1.99827,1.99835,4107788.0
2007-10-09 19:12:00,1.99832,1.99832,1.99815,1.99831,7732115.0
2007-10-09 19:13:00,1.99847,1.99851,1.99838,1.99845,3367949.0
2007-10-09 19:14:00,1.99857,1.99863,1.99837,1.99837,4689381.0
2007-10-09 19:15:00,1.99843,1.99848,1.99827,1.99843,8199456.0
2007-10-09 19:16:00,1.99842,1.99842,1.99822,1.9983,3742790.0
2007-10-09 19:17:00,1.99824,1.99837,1.99824,1.99835,14049858.0
2007-10-09 19:18:00,1.99837,1.99848,1.99833,1.99848,6503536.0
2007-10-09 19:19:00,1.99835,1.99837,1.99797,1.99797,26417566.0
2007-10-09 19:20:00,1.99836,1.99836,1.99826,1.99832,4967703.0
2007-10-09 19:21:00,1.99829,1.99833,1.99824,1.99833,6978246.0
2007-10-09 19:22:00,1.99815,1.99815,1.99782,1.99784,3780731.0
2007-10-09 19:23:00,1.99785,1.99804,1.99751,1.99804,5396594.0
2007-10-09 19:24:00,1.99812,1.99838,1.99812,1.99838,4763583.0
2007-10-09 19:25:00,1.99838,1.99859,1.99838,1.99842,5836878.0
2007-10-09 19:26:00,1.99852,1.99864,1.99845,1.9985,1344026.0
2007-10-09 19:27:00,1.99848,1.99865,1.99848,1.99858,4196485.0
2007-10-09 19:28:00,1.99852,1.99855,1.99841,1.99852,4904309.0
2007-10-09 19:29:00,1.99854,1.99854,1.99811,1.99811,32584755.0
2007-10-09 19:30:00,1.99816,1.99828,1.99803,1.99805,7728620.0
2007-10-09 19:31:00,1.99805,1.99828,1.99804,1.99828,7665821.0
2007-10-09 19:32:00,1.99829,1.99836,1.99806,1.99836,10558674.0
2007-10-09 19:33:00,1.99831,1.99831,1.99802,1.99802,1457433.0
2007-10-09 19:34:00,1.99815,1.99819,1.99814,1.99817,2405790.0
2007-10-09 19:35:00,1.99821,1.99837,1.99821,1.99833,1959830.0
2007-10-09 19:36:00,1.99854,1.99862,1.99847,1.99847,3061654.0
2007-10-09 19:37:00,1.99849,1.99867,1.99849,1.99867,12546636.0
2007-10-09 19:38:00,1.99862,1.99887,1.99862,1.99887,3553076.0
2007-10-09 19:39:00,1.99882,1.99886,1.99863,1.99872,13356467.0
2007-10-09 19:40:00,1.99866,1.99866,1.99845,1.99845,2536254.0
2007-10-09 19:41:00,1.99839,1.99839,1.99827,1.99839,6020494.0
2007-10-09 19:42:00,1.99842,1.99847,1.99832,1.99847,3171768.0
2007-10-09 19:43:00,1.99837,1.99854,1.99837,1.99854,3622452.0
2007-10-09 19:44:00,1.99848,1.99848,1.99831,1.99843,2568977.0
2007-10-09 19:45:00,1.99836,1.99896,1.99836,1.9989,6834017.0
2007-10-09 19:46:00,1.99876,1.99876,1.99841,1.99841,3413974.0
2007-10-09 19:47:00,1.99813,1.99871,1.99813,1.99852,10040088.0
2007-10-09 19:48:00,1.99841,1.99841,1.99813,1.99821,4582694.0
2007-10-09 19:49:00,1.99831,1.99873,1.99821,1.99832,11122384.0
2007-10-09 19:50:00,1.99844,1.99852,1.99837,1.99837,890456.0
2007-10-09 19:51:00,1.99826,1.99826,1.99791,1.9982,2107383.0
2007-10-09 19:52:00,1.99837,1.99858,1.99837,1.99858,17521030.0
2007-10-09 19:53:00,1.99872,1.99893,1.99849,1.99849,4403777.0
2007-10-09 19:54:00,1.99845,1.99867,1.99842,1.99842,17551125.0
2007-10-09 19:55:00,1.99843,1.99843,1.9982,1.9983,13588391.0
2007-10-09 19:56:00,1.99831,1.99861,1.99831,1.99861,2697813.0
2007-10-09 19:57:00,1.99872,1.99884,1.99866,1.99882,3562898.0
2007-10-09 19:58:00,1.99899,1.99919,1.99894,1.99894,2189218.0
2007-10-09 19:59:00,1.99897,1.99907,1.99883,1.99896,9657582.0
2007-10-09 20:00:00,1.99892,1.99892,1.99856,1.99874,10151459.0
2007-10-09 20:01:00,1.99879,1.99915,1.99865,1.99865,15819400.0
2007-10-09 20:02:00,1.9985,1.9985,1.9981,1.9981,33251824.0
2007-10-09 20:03:00,1.99818,1.99841,1.99808,1.99828,2984535.0
2007-10-09 20:04:00,1.99823,1.99823,1.99777,1.99781,6491117.0
2007-10-09 20:05:00,1.99794,1.998,1.9966,1.99798,6152166.0
2007-10-09 20:06:00,1.99816,1.99831,1.99812,1.99826,13644047.0
2007-10-09 20:07:00,1.99823,1.99823,1.99803,1.99812,5908007.0
2007-10-09 20:08:00,1.99819,1.99819,1.99811,1.99812,4184158.0
2007-10-09 20:09:00,1.99816,1.99868,1.99816,1.99868,4716328.0
2007-10-09 20:10:00,1.99873,1.99873,1.99844,1.99844,26124427.0
2007-10-09 20:11:00,1.99846,1.99851,1.99829,1.99842,11173788.0
2007-10-09 20:12:00,1.99832,1.99832,1.99794,1.99794,4271663.0
2007-10-09 20:13:00,1.99785,1.99785,1.9975,1.9978,3028615.0
2007-10-09 20:14:00,1.99784,1.99787,1.99752,1.99752,5943994.0
2007-10-09 20:15:00,1.99752,1.99784,1.99752,1.99784,2150578.0
2007-10-09 20:16:00,1.99787,1.99787,1.99749,1.99749,5791346.0
2007-10-09 20:17:00,1.99744,1.99744,1.99719,1.99719,6540576.0
2007-10-09 20:18:00,1.99724,1.99739,1.99719,1.99739,23007854.0
2007-10-09 20:19:00,1.99748,1.99759,1.9973,1.99741,11212676.0
2007-10-09 20:20:00,1.99739,1.99747,1.99732,1.99747,1691844.0
2007-10-09 20:21:00,1.99743,1.99774,1.99743,1.99774,4062833.0
2007-10-09 20:22:00,1.99776,1.99807,1.99776,1.99795,19610376.0
2007-10-09 20:23:00,1.99786,1.99796,1.99714,1.99796,4303745.0
2007-10-09 20:24:00,1.99787,1.99787,1.99755,1.99755,2247767.0
2007-10-09 20:25:00,1.99747,1.99762,1.99736,1.99762,12194492.0
2007-10-09 20:26:00,1.99767,1.9977,1.99727,1.99727,1359309.0
2007-10-09 20:27:00,1.99725,1.99742,1.99719,1.99742,6567754.0
2007-10-09 20:28:00,1.99752,1.99767,1.99751,1.99767,6081861.0
2007-10-09 20:29:00,1.99764,1.99764,1.99721,1.9973,29741737.0
2007-10-09 20:30:00,1.99726,1.99726,1.99702,1.99709,3544427.0
2007-10-09 20:31:00,1.99704,1.99704,1.99682,1.99682,3226277.0
2007-10-09 20:32:00,1.99694,1.99712,1.99667,1.99677,27884353.0
2007-10-09 20:33:00,1.99696,1.99718,1.99677,1.99677,8428964.0
2007-10-09 20:34:00,1.99673,1.99692,1.99672,1.99686,1388960.0
2007-10-09 20:35:00,1.99675,1.99675,1.99599,1.99602,14170819.0
2007-10-09 20:36:00,1.99599,1.99613,1.99598,1.99604,3157609.0
2007-10-09 20:37:00,1.99593,1.99608,1.99583,1.99608,27153832.0
2007-10-09 20:38:00,1.9961,1.99621,1.99589,1.99621,2583945.0
2007-10-09 20:39:00,1.9962,1.99714,1.9962,1.99714,6934417.0
2007-10-09 20:40:00,1.99719,1.99724,1.99708,1.9972,16186839.0
2007-10-09 20:41:00,1.99721,1.99721,1.99693,1.99695,2536513.0
2007-10-09 20:42:00,1.99714,1.99755,1.99713,1.99755,22299000.0
2007-10-09 20:43:00,1.9976,1.99795,1.9976,1.99784,14368374.0
2007-10-09 20:44:00,1.99789,1.99803,1.99788,1.99788,6333599.0
2007-10-09 20:45:00,1.99788,1.99812,1.99765,1.99812,9125368.0
2007-10-09 20:46:00,1.99828,1.9984,1.9969,1.99828,4679392.0
2007-10-09 20:47:00,1.99834,1.99851,1.99823,1.99851,6448165.0
2007-10-09 20:48:00,1.99861,1.99918,1.99861,1.99918,121932.0
2007-10-09 20:49:00,1.99907,1.99968,1.99907,1.99953,7468287.0
2007-10-09 20:50:00,1.99946,1.99947,1.99897,1.99928,14161070.0
2007-10-09 20:51:00,1.99921,1.99921,1.99883,1.99897,2797263.0
2007-10-09 20:52:00,1.99913,1.99956,1.99913,1.99956,5330303.0
2007-10-09 20:53:00,1.99972,1.99984,1.99949,1.99949,7029973.0
2007-10-09 20:54:00,1.99949,1.99957,1.99918,1.99945,12497464.0
2007-10-09 20:55:00,1.9995,1.99981,1.99942,1.99981,25422297.0
2007-10-09 20:56:00,1.99988,2.0,1.99977,1.99996,10770118.0
2007-10-09 20:57:00,1.99994,2.0001,1.99979,1.99999,1103246.0
2007-10-09 20:58:00,2.00019,2.00027,2.00008,2.00008,8736463.0
2007-10-09 20:59:00,2.00013,2.00036,1.99966,2.00036,17392993.0
2007-10-09 21:00:00,2.00048,2.00063,2.00031,2.00031,8755675.0
2007-10-09 21:01:00,2.0003,2.00075,2.0003,2.00075,3044968.0
2007-10-09 21:02:00,2.00095,2.00116,2.00075,2.00102,4358058.0
2007-10-09 21:03:00,2.00104,2.00107,1.99956,2.00087,17674646.0
2007-10-09 21:04:00,2.00089,2.00089,2.00057,2.00057,704663.0
2007-10-09 21:05:00,2.00062,2.00107,2.00062,2.00107,1267272.0
2007-10-09 21:06:00,2.00108,2.00148,2.00108,2.00133,3819971.0
2007-10-09 21:07:00,2.00129,2.00137,2.00103,2.00103,4174759.0
2007-10-09 21:08:00,2.00107,2.00107,2.00078,2.00095,4045465.0
2007-10-09 21:09:00,2.00085,2.00128,2.00085,2.00121,11164351.0
2007-10-09 21:10:00,2.00127,2.00157,2.00127,2.00153,7253676.0
2007-10-09 21:11:00,2.00165,2.00228,2.00165,2.00228,1404959.0
2007-10-09 21:12:00,2.00229,2.0024,2.0022,2.00239,25158791.0
2007-10-09 21:13:00,2.00252,2.00263,2.00245,2.00245,13831661.0
2007-10-09 21:14:00,2.00228,2.00248,2.00211,2.00236,4810886.0
2007-10-09 21:15:00,2.00244,2.00245,2.00238,2.00241,2988497.0
2007-10-09 21:16:00,2.00237,2.00238,2.00227,2.00238,6188161.0
2007-10-09 21:17:00,2.00244,2.00258,2.00233,2.00237,28507112.0
2007-10-09 21:18:00,2.00239,2.00239,2.00224,2.00225,5140308.0
2007-10-09 21:19:00,2.00206,2.00206,2.00147,2.00147,1919866.0
2007-10-09 21:20:00,2.00147,2.00165,2.00146,2.00149,3460734.0
2007-10-09 21:21:00,2.00145,2.00145,2.00127,2.00136,29963462.0
2007-10-09 21:22:00,2.00133,2.00157,2.00133,2.00157,33718909.0
2007-10-09 21:23:00,2.00167,2.0021,2.00167,2.0021,1730556.0
2007-10-09 21:24:00,2.00202,2.00207,2.002,2.002,2772930.0
2007-10-09 21:25:00,2.00197,2.00225,2.00197,2.00225,4421306.0
2007-10-09 21:26:00,2.00221,2.00229,2.00213,2.00227,13121046.0
2007-10-09 21:27:00,2.00221,2.00221,2.00199,2.00212,2065580.0
2007-10-09 21:28:00,2.0021,2.0021,2.00166,2.00166,5623697.0
2007-10-09 21:29:00,2.00173,2.00195,2.00168,2.00176,5024233.0
2007-10-09 21:30:00,2.00175,2.00175,2.00168,2.00169,2910491.0
2007-10-09 21:31:00,2.00146,2.00182,2.00117,2.00163,2136603.0
2007-10-09 21:32:00,2.00159,2.00161,2.00137,2.00157,9155654.0
2007-10-09 21:33:00,2.00152,2.00153,2.00142,2.00142,13339517.0
2007-10-09 21:34:00,2.00141,2.0016,2.0013,2.00134,4510440.0
2007-10-09 21:35:00,2.00139,2.00145,2.00137,2.0014,6849978.0
2007-10-09 21:36:00,2.00143,2.00163,2.00143,2.00153,2950166.0
2007-10-09 21:37:00,2.00167,2.00171,2.00162,2.00164,4718276.0
2007-10-09 21:38:00,2.00171,2.00189,2.00171,2.00182,5455232.0
2007-10-09 21:39:00,2.00185,2.00185,2.00175,2.0018,20513939.0
2007-10-09 21:40:00,2.00187,2.00205,2.00187,2.00202,3636417.0
2007-10-09 21:41:00,2.00206,2.00238,2.00206,2.00236,5639872.0
2007-10-09 21:42:00,2.00241,2.00241,2.00234,2.00237,3463070.0
2007-10-09 21:43:00,2.00243,2.0025,2.00231,2.00233,7339934.0
2007-10-09 21:44:00,2.00236,2.00236,2.00218,2.00227,6887794.0
2007-10-09 21:45:00,2.00222,2.00255,2.0022,2.00255,6790895.0
2007-10-09 21:46:00,2.0026,2.00311,2.0026,2.00311,20580714.0
2007-10-09 21:47:00,2.00325,2.0035,2.00325,2.00338,13670792.0
2007-10-09 21:48:00,2.00325,2.00326,2.0031,2.0031,21098978.0
2007-10-09 21:49:00,2.00312,2.00319,2.0027,2.00319,6125340.0
2007-10-09 21:50:00,2.00317,2.00318,2.00294,2.00309,4513326.0
2007-10-09 21:51:00,2.00299,2.00299,2.00224,2.00224,19788916.0
2007-10-09 21:52:00,2.00262,2.0028,2.00236,2.00254,2274378.0
2007-10-09 21:53:00,2.00249,2.00253,2.00234,2.00234,6167952.0
2007-10-09 21:54:00,2.00242,2.00242,2.00205,2.00205,1668283.0
2007-10-09 21:55:00,2.00202,2.00202,2.00168,2.00192,8159107.0
2007-10-09 21:56:00,2.00206,2.00245,2.00206,2.00236,8557375.0
2007-10-09 21:57:00,2.0023,2.0023,2.00175,2.00175,26019774.0
2007-10-09 21:58:00,2.00186,2.00214,2.0018,2.0018,9086689.0
2007-10-09 21:59:00,2.00215,2.00215,2.00189,2.00204,13372185.0
2007-10-09 22:00:00,2.00206,2.00217,2.00204,2.00206,7388605.0
2007-10-09 22:01:00,2.00208,2.00223,2.00207,2.00223,5969219.0
2007-10-09 22:02:00,2.00221,2.00229,2.002,2.002,4726672.0
2007-10-09 22:03:00,2.00202,2.00215,2.00191,2.00198,7066768.0
2007-10-09 22:04:00,2.00212,2.00212,2.00191,2.00198,29335618.0
2007-10-09 22:05:00,2.00206,2.00214,2.002,2.00214,4602786.0
2007-10-09 22:06:00,2.00203,2.00203,2.00179,2.00181,4114913.0
2007-10-09 22:07:00,2.0017,2.0018,2.00157,2.0018,11232771.0
2007-10-09 22:08:00,2.00204,2.00212,2.00195,2.00202,3341436.0
2007-10-09 22:09:00,2.00223,2.00237,2.00223,2.00237,20381946.0
2007-10-09 22:10:00,2.00238,2.00252,2.00238,2.00239,2763387.0
2007-10-09 22:11:00,2.00236,2.00236,2.00204,2.00222,2265840.0
2007-10-09 22:12:00,2.00221,2.00221,2.00204,2.00204,24866853.0
2007-10-09 22:13:00,2.00215,2.00219,2.00205,2.00205,17362756.0
2007-10-09 22:14:00,2.00194,2.00203,2.00194,2.00196,15547942.0
2007-10-09 22:15:00,2.00198,2.00214,2.00198,2.0021,16284631.0
2007-10-09 22:16:00,2.00226,2.00247,2.00226,2.00247,15595329.0
2007-10-09 22:17:00,2.00234,2.00248,2.00234,2.00238,5535694.0
2007-10-09 22:18:00,2.0026,2.00269,2.00257,2.00261,11658099.0
2007-10-09 22:19:00,2.00268,2.00277,2.00266,2.00266,4105929.0
2007-10-09 22:20:00,2.00263,2.00263,2.00237,2.00237,6448739.0
2007-10-09 22:21:00,2.00247,2.0027,2.00247,2.0027,20824903.0
2007-10-09 22:22:00,2.00282,2.00282,2.00233,2.00277,10777370.0
2007-10-09 22:23:00,2.00287,2.003,2.00287,2.00293,11734379.0
2007-10-09 22:24:00,2.00309,2.00309,2.00292,2.00293,10727809.0
2007-10-09 22:25:00,2.00286,2.00297,2.00276,2.00276,2877165.0
2007-10-09 22:26:00,2.00264,2.00278,2.00244,2.00269,22654458.0
2007-10-09 22:27:00,2.0027,2.0027,2.0024,2.0024,3796252.0
2007-10-09 22:28:00,2.00239,2.00241,2.00214,2.00216,10955729.0
2007-10-09 22:29:00,2.00216,2.00226,2.00211,2.00222,1182719.0
2007-10-09 22:30:00,2.00209,2.00224,2.00209,2.00214,1480336.0
2007-10-09 22:31:00,2.00206,2.00206,2.00187,2.00187,7269499.0
2007-10-09 22:32:00,2.00185,2.00199,2.00185,2.00199,3739857.0
2007-10-09 22:33:00,2.00184,2.00184,2.00161,2.00161,14162814.0
2007-10-09 22:34:00,2.00159,2.00161,2.00144,2.00144,10624918.0
2007-10-09 22:35:00,2.00152,2.00164,2.00151,2.00154,2129925.0
2007-10-09 22:36:00,2.0014,2.0014,2.00128,2.00132,24526508.0
2007-10-09 22:37:00,2.00139,2.00166,2.00138,2.00166,10722402.0
2007-10-09 22:38:00,2.00143,2.00143,2.00088,2.00088,11305049.0
2007-10-09 22:39:00,2.00097,2.00097,2.00067,2.00067,5267189.0
2007-10-09 22:40:00,2.00074,2.00074,2.00056,2.00056,11937646.0
2007-10-09 22:41:00,2.00055,2.00055,2.00024,2.00035,4010036.0
2007-10-09 22:42:00,2.00061,2.00061,2.0003,2.0003,3259490.0
2007-10-09 22:43:00,2.0003,2.00031,1.99997,1.99997,4016832.0
2007-10-09 22:44:00,2.00002,2.00002,1.99976,1.99976,6807353.0
2007-10-09 22:45:00,1.99983,2.00007,1.99983,1.99987,3928994.0
2007-10-09 22:46:00,1.99985,1.99985,1.99955,1.99972,1988019.0
2007-10-09 22:47:00,1.99972,1.99985,1.99971,1.99978,7320183.0
2007-10-09 22:48:00,1.99976,1.99977,1.99935,1.99977,17083390.0
2007-10-09 22:49:00,1.99972,1.99972,1.99954,1.99954,2986813.0
2007-10-09 22:50:00,1.99956,1.99967,1.99956,1.99967,1888136.0
2007-10-09 22:51:00,1.99954,1.99969,1.99954,1.99959,1620545.0
2007-10-09 22:52:00,1.99948,1.99948,1.99941,1.99947,5763451.0
2007-10-09 22:53:00,1.99954,1.99969,1.99946,1.99946,12645168.0
2007-10-09 22:54:00,1.99941,1.99952,1.99884,1.99952,17233622.0
2007-10-09 22:55:00,1.99945,1.99945,1.99933,1.99941,16776813.0
2007-10-09 22:56:00,1.99948,1.99976,1.99924,1.99924,2240982.0
2007-10-09 22:57:00,1.99963,1.99967,1.99951,1.99964,4127554.0
2007-10-09 22:58:00,1.99966,1.99966,1.99951,1.99951,2147231.0
2007-10-09 22:59:00,1.9994,1.9994,1.99887,1.99914,3267318.0
2007-10-09 23:00:00,1.99898,1.99914,1.99898,1.99914,2687930.0
2007-10-09 23:01:00,1.99924,1.99947,1.99901,1.99934,4000948.0
2007-10-09 23:02:00,1.99923,1.99923,1.99905,1.99909,21943859.0
2007-10-09 23:03:00,1.99908,1.99915,1.999,1.99909,9899781.0
2007-10-09 23:04:00,1.99893,1.99897,1.99857,1.99857,12777002.0
2007-10-09 23:05:00,1.99855,1.99855,1.99801,1.99801,708427.0
2007-10-09 23:06:00,1.99785,1.99786,1.99743,1.99743,3672921.0
2007-10-09 23:07:00,1.99744,1.99744,1.99724,1.99724,7505923.0
2007-10-09 23:08:00,1.99722,1.99722,1.99695,1.99695,19088552.0
2007-10-09 23:09:00,1.99692,1.99713,1.99671,1.99671,13048164.0
2007-10-09 23:10:00,1.99665,1.99672,1.99657,1.99661,7649054.0
2007-10-09 23:11:00,1.99655,1.99687,1.99655,1.99687,3481256.0
2007-10-09 23:12:00,1.99697,1.99737,1.99697,1.99737,4274658.0
2007-10-09 23:13:00,1.99735,1.99739,1.9972,1.99724,2355439.0
2007-10-09 23:14:00,1.99727,1.99754,1.99727,1.99744,4501258.0
2007-10-09 23:15:00,1.99738,1.99738,1.99703,1.99727,2720613.0
2007-10-09 23:16:00,1.9974,1.99784,1.99735,1.99784,11848714.0
2007-10-09 23:17:00,1.99764,1.99787,1.99764,1.99787,6839116.0
2007-10-09 23:18:00,1.99802,1.99814,1.99794,1.99814,8990188.0
2007-10-09 23:19:00,1.9982,1.99857,1.9982,1.99857,1661860.0
2007-10-09 23:20:00,1.99849,1.99858,1.99791,1.99832,11007468.0
2007-10-09 23:21:00,1.99832,1.99867,1.9983,1.9983,21739620.0
2007-10-09 23:22:00,1.99827,1.99842,1.99827,1.99838,5421096.0
2007-10-09 23:23:00,1.99836,1.99844,1.99819,1.99844,4931997.0
2007-10-09 23:24:00,1.99846,1.9985,1.99831,1.9984,2478313.0
2007-10-09 23:25:00,1.99857,1.99896,1.99857,1.99894,16671907.0
2007-10-09 23:26:00,1.9991,1.9994,1.99904,1.99904,2421833.0
2007-10-09 23:27:00,1.99903,1.99903,1.99886,1.99898,3439444.0
2007-10-09 23:28:00,1.999,1.99901,1.9988,1.99895,7719929.0
2007-10-09 23:29:00,1.99899,1.99912,1.99898,1.99912,2959763.0
2007-10-09 23:30:00,1.99906,1.99906,1.99875,1.99878,10461586.0
2007-10-09 23:31:00,1.99879,1.99884,1.99877,1.99877,3384184.0
2007-10-09 23:32:00,1.99878,1.99897,1.99873,1.99897,9913979.0
2007-10-09 23:33:00,1.99898,1.9991,1.99893,1.99893,2182833.0
2007-10-09 23:34:00,1.99896,1.99896,1.99881,1.99881,2266254.0
2007-10-09 23:35:00,1.99868,1.99868,1.99844,1.99844,3165264.0
2007-10-09 23:36:00,1.9986,1.999,1.9986,1.99897,4143709.0
2007-10-09 23:37:00,1.99902,1.99926,1.99902,1.99926,3049335.0
2007-10-09 23:38:00,1.99927,1.99927,1.99895,1.99925,3395749.0
2007-10-09 23:40:00,1.99931,1.99931,1.99894,1.9991,1315105.0
2007-10-09 23:41:00,1.99907,1.99911,1.99895,1.9991,5098293.0
2007-10-09 23:42:00,1.99927,1.99928,1.99907,1.99907,2731799.0
2007-10-09 23:43:00,1.99901,1.99901,1.9985,1.99886,1608358.0
2007-10-09 23:44:00,1.99889,1.99892,1.99889,1.9989,1665625.0
2007-10-09 23:45:00,1.99876,1.99876,1.99863,1.99874,5068588.0
2007-10-09 23:46:00,1.99871,1.99905,1.99853,1.99905,4542681.0
2007-10-09 23:47:00,1.99907,1.99907,1.99839,1.9985,1912894.0
2007-10-09 23:48:00,1.99843,1.99896,1.99843,1.99894,6454112.0
2007-10-09 23:49:00,1.99889,1.99891,1.99881,1.99888,2780564.0
2007-10-09 23:50:00,1.9989,1.9989,1.99857,1.99857,8617100.0
2007-10-09 23:51:00,1.99863,1.99877,1.9985,1.99877,7364317.0
2007-10-09 23:52:00,1.99866,1.99887,1.99866,1.99884,23649836.0
2007-10-09 23:53:00,1.99875,1.99875,1.99845,1.99863,9587435.0
2007-10-09 23:54:00,1.99852,1.99852,1.99814,1.99843,2084598.0
2007-10-09 23:55:00,1.99841,1.99879,1.99841,1.99855,2540376.0
2007-10-09 23:56:00,1.99861,1.99861,1.9981,1.9981,20722568.0
2007-10-09 23:57:00,1.99804,1.99819,1.99802,1.99819,21686062.0
2007-10-09 23:58:00,1.99823,1.99824,1.99817,1.99817,4399306.0
2007-10-09 23:59:00,1.99799,1.99803,1.99783,1.99803,6229547.0
2007-10-10 00:00:00,1.99814,1.99846,1.99814,1.99832,4522946.0
2007-10-10 00:01:00,1.99832,1.99848,1.99829,1.99829,9313233.0
2007-10-10 00:02:00,1.99833,1.99849,1.99833,1.99842,2804332.0
2007-10-10 00:03:00,1.99857,1.99875,1.99855,1.99875,10185929.0
2007-10-10 00:04:00,1.99872,1.99911,1.99872,1.99911,12556925.0
2007-10-10 00:05:00,1.99917,1.99959,1.99909,1.99959,3090319.0
2007-10-10 00:06:00,1.99954,1.99994,1.9995,1.99994,20532657.0
2007-10-10 00:07:00,2.00001,2.00011,1.9999,1.9999,23899394.0
2007-10-10 00:08:00,2.00002,2.00014,1.99982,2.00005,11057755.0
2007-10-10 00:09:00,1.99987,2.00011,1.99984,1.99984,10311428.0
2007-10-10 00:10:00,1.99983,2.0,1.99978,2.0,4250946.0
2007-10-10 00:11:00,1.99992,1.99995,1.9998,1.99991,3886916.0
2007-10-10 00:12:00,2.00009,2.00052,2.00008,2.00052,6092049.0
2007-10-10 00:13:00,2.00054,2.00054,2.00031,2.00042,9377436.0
2007-10-10 00:14:00,2.00048,2.00072,2.00048,2.00072,10317283.0
2007-10-10 00:15:00,2.00096,2.00107,2.00091,2.00091,10836274.0
2007-10-10 00:16:00,2.00088,2.00088,2.00026,2.00065,22772125.0
2007-10-10 00:17:00,2.00057,2.00057,2.00023,2.00034,5628161.0
2007-10-10 00:18:00,2.00031,2.00031,2.0001,2.0001,4776804.0
2007-10-10 00:19:00,2.00022,2.00022,2.00008,2.00008,4467477.0
2007-10-10 00:20:00,2.00002,2.00011,1.99994,2.00011,3884555.0
2007-10-10 00:21:00,1.99998,2.00033,1.99973,2.00033,4000595.0
2007-10-10 00:22:00,2.00041,2.00058,2.00041,2.00058,13355687.0
2007-10-10 00:23:00,2.00058,2.00058,2.0004,2.00046,20924173.0
2007-10-10 00:24:00,2.00047,2.00062,2.00045,2.00045,17187162.0
2007-10-10 00:25:00,2.00043,2.00061,2.00043,2.00061,3229695.0
2007-10-10 00:26:00,2.00053,2.00053,2.00034,2.00047,9142235.0
2007-10-10 00:27:00,2.00043,2.00066,2.00043,2.00062,7826708.0
2007-10-10 00:28:00,2.00056,2.00073,2.00056,2.00073,9313203.0
2007-10-10 00:29:00,2.00068,2.0008,2.00055,2.0008,10626589.0
2007-10-10 00:30:00,2.00075,2.00078,2.00059,2.00059,6943380.0
2007-10-10 00:31:00,2.00077,2.0008,2.00066,2.00074,7737457.0
2007-10-10 00:32:00,2.00071,2.00086,2.00069,2.00086,3557369.0
2007-10-10 00:33:00,2.00083,2.00105,2.00083,2.00105,4492511.0
2007-10-10 00:34:00,2.0011,2.0011,2.00086,2.00086,5225119.0
2007-10-10 00:35:00,2.00093,2.00169,1.99977,2.00169,4499127.0
2007-10-10 00:36:00,2.00166,2.00168,2.00158,2.00158,2689670.0
2007-10-10 00:37:00,2.00152,2.00153,2.00139,2.00141,3016399.0
2007-10-10 00:38:00,2.00154,2.00164,2.00144,2.00144,4711986.0
2007-10-10 00:39:00,2.00154,2.00182,2.00154,2.00182,1544011.0
2007-10-10 00:40:00,2.00161,2.00161,2.0013,2.0013,10936336.0
2007-10-10 00:41:00,2.00124,2.00124,2.00119,2.00119,308191.0
2007-10-10 00:42:00,2.00127,2.0013,2.00116,2.0013,4164418.0
2007-10-10 00:43:00,2.00126,2.00126,2.00082,2.00097,3742172.0
2007-10-10 00:44:00,2.00097,2.00116,2.0009,2.00116,6549599.0
2007-10-10 00:45:00,2.00112,2.0013,2.00106,2.0013,5475022.0
2007-10-10 00:46:00,2.00136,2.00136,2.00116,2.0013,29551354.0
2007-10-10 00:47:00,2.00125,2.00137,2.00121,2.00134,4561729.0
2007-10-10 00:48:00,2.00136,2.00136,2.00091,2.00091,6150529.0
2007-10-10 00:49:00,2.00088,2.00114,2.00082,2.00114,4206298.0
2007-10-10 00:50:00,2.00125,2.00128,2.00115,2.00122,26149828.0
2007-10-10 00:51:00,2.00125,2.00153,2.00125,2.00153,11970673.0
2007-10-10 00:52:00,2.00157,2.00169,2.00143,2.00169,5527603.0
2007-10-10 00:53:00,2.0016,2.00172,2.00132,2.00132,6581555.0
2007-10-10 00:54:00,2.00125,2.00125,2.00102,2.00102,11006880.0
2007-10-10 00:55:00,2.0011,2.00114,2.00097,2.00114,2611964.0
2007-10-10 00:56:00,2.00111,2.00115,2.00045,2.00095,2737534.0
2007-10-10 00:57:00,2.00103,2.00126,2.00101,2.00126,1748254.0
2007-10-10 00:58:00,2.0013,2.00138,2.00109,2.00113,4794004.0
2007-10-10 00:59:00,2.00138,2.00147,2.00111,2.00147,5382961.0
2007-10-10 01:00:00,2.00142,2.00151,2.00137,2.00146,12162426.0
2007-10-10 01:01:00,2.00129,2.00137,2.00107,2.00137,10170549.0
2007-10-10 01:02:00,2.00156,2.00194,2.00156,2.00194,6472983.0
2007-10-10 01:03:00,2.00198,2.00199,2.00186,2.00197,13059182.0
2007-10-10 01:04:00,2.00196,2.00196,2.00145,2.00157,5333602.0
2007-10-10 01:05:00,2.00174,2.00191,2.00171,2.00187,967905.0
2007-10-10 01:06:00,2.00175,2.00175,2.00145,2.00145,7581096.0
2007-10-10 01:07:00,2.00135,2.00148,2.00117,2.00148,7418626.0
2007-10-10 01:08:00,2.00152,2.00186,2.00145,2.00145,11968538.0
2007-10-10 01:09:00,2.00137,2.00152,2.00131,2.00152,2398735.0
2007-10-10 01:10:00,2.00159,2.00159,2.0012,2.00137,7791671.0
2007-10-10 01:11:00,2.00138,2.00159,2.00134,2.00159,8645744.0
2007-10-10 01:12:00,2.00167,2.00167,2.00144,2.00162,10854778.0
2007-10-10 01:13:00,2.0016,2.00175,2.00148,2.00175,5895519.0
2007-10-10 01:14:00,2.00188,2.00216,2.00188,2.00208,18240727.0
2007-10-10 01:15:00,2.00199,2.00214,2.00192,2.00192,8770453.0
2007-10-10 01:16:00,2.00191,2.00201,2.00176,2.00201,10182220.0
2007-10-10 01:17:00,2.00199,2.00199,2.0018,2.0018,2927194.0
2007-10-10 01:18:00,2.00168,2.00179,2.00165,2.00179,8963200.0
2007-10-10 01:19:00,2.00178,2.00178,2.00169,2.00169,4633561.0
2007-10-10 01:20:00,2.0017,2.00192,2.00165,2.00165,5874759.0
2007-10-10 01:21:00,2.00163,2.00194,2.00163,2.00194,3625167.0
2007-10-10 01:22:00,2.00194,2.00215,2.00177,2.00177,4090258.0
2007-10-10 01:23:00,2.00169,2.00169,2.00155,2.00167,4388549.0
2007-10-10 01:24:00,2.00181,2.00184,2.00133,2.00182,5964775.0
2007-10-10 01:26:00,2.0019,2.0019,2.00144,2.00144,9792934.0
2007-10-10 01:27:00,2.00147,2.00152,2.00139,2.00139,4013023.0
2007-10-10 01:28:00,2.00147,2.0015,2.00142,2.00144,11720967.0
2007-10-10 01:29:00,2.00118,2.00145,2.00103,2.00145,2368527.0
2007-10-10 01:30:00,2.00158,2.00166,2.00146,2.00146,4953574.0
2007-10-10 01:31:00,2.00142,2.00166,2.00137,2.00166,9695191.0
2007-10-10 01:32:00,2.00165,2.00165,2.00127,2.00127,21021234.0
2007-10-10 01:33:00,2.00138,2.00144,2.00136,2.00136,5790567.0
2007-10-10 01:34:00,2.00135,2.00139,2.00123,2.0013,3018205.0
2007-10-10 01:35:00,2.0012,2.00147,2.00101,2.00107,5498181.0
2007-10-10 01:36:00,2.00103,2.00149,2.00103,2.00137,11489025.0
2007-10-10 01:37:00,2.0014,2.00146,2.00125,2.00125,8210741.0
2007-10-10 01:38:00,2.00124,2.00162,2.00116,2.00162,3906714.0
2007-10-10 01:39:00,2.00149,2.00161,2.00144,2.00148,2625791.0
2007-10-10 01:40:00,2.0014,2.00152,2.0014,2.00152,8419584.0
2007-10-10 01:41:00,2.00159,2.00173,2.00156,2.00172,4023685.0
2007-10-10 01:42:00,2.00183,2.00196,2.00171,2.00171,9763857.0
2007-10-10 01:43:00,2.00166,2.0018,2.00164,2.00164,7808501.0
2007-10-10 01:44:00,2.00173,2.00182,2.00158,2.00178,868260.0
2007-10-10 01:45:00,2.00172,2.00172,2.00143,2.00143,18649985.0
2007-10-10 01:46:00,2.00134,2.00134,2.00115,2.00115,5540867.0
2007-10-10 01:47:00,2.00124,2.00152,2.00124,2.00152,18027821.0
2007-10-10 01:48:00,2.00163,2.0019,2.00163,2.00184,2800580.0
2007-10-10 01:49:00,2.00191,2.00202,2.00182,2.00188,1214402.0
2007-10-10 01:50:00,2.00202,2.00228,2.00202,2.00228,5863749.0
2007-10-10 01:51:00,2.00238,2.00259,2.00238,2.00259,3690156.0
2007-10-10 01:52:00,2.0026,2.00262,2.00233,2.00233,8366605.0
2007-10-10 01:53:00,2.00241,2.00276,2.00229,2.00234,1454831.0
2007-10-10 01:54:00,2.00237,2.00237,2.00202,2.00207,3235752.0
2007-10-10 01:55:00,2.00198,2.00213,2.00174,2.00199,4028132.0
2007-10-10 01:56:00,2.00209,2.0021,2.00195,2.00198,7652196.0
2007-10-10 01:57:00,2.00201,2.00217,2.00154,2.00202,14413335.0
2007-10-10 01:58:00,2.00203,2.00216,2.00203,2.00216,11781462.0
2007-10-10 01:59:00,2.00217,2.00219,2.00211,2.00216,6156456.0
2007-10-10 02:00:00,2.00197,2.00198,2.00192,2.00193,5703062.0
2007-10-10 02:01:00,2.00195,2.00203,2.00178,2.00178,11230064.0
2007-10-10 02:02:00,2.00193,2.00223,2.00189,2.00223,12021336.0
2007-10-10 02:03:00,2.00215,2.00224,2.00208,2.00218,7545696.0
2007-10-10 02:04:00,2.00216,2.00232,2.00216,2.00227,3769541.0
2007-10-10 02:05:00,2.00234,2.0024,2.00222,2.0023,2994127.0
2007-10-10 02:06:00,2.00227,2.00236,2.00211,2.00236,1547362.0
2007-10-10 02:07:00,2.00234,2.00278,2.00234,2.00278,8049459.0
2007-10-10 02:08:00,2.00283,2.00283,2.00273,2.00276,3716542.0
2007-10-10 02:09:00,2.00264,2.00293,2.00259,2.00293,6156814.0
2007-10-10 02:10:00,2.00301,2.00354,2.00301,2.00354,1271758.0
2007-10-10 02:11:00,2.00364,2.00378,2.00364,2.00369,2805348.0
2007-10-10 02:12:00,2.00371,2.00372,2.00361,2.00363,19028731.0
2007-10-10 02:13:00,2.0035,2.00368,2.00339,2.00339,5640135.0
2007-10-10 02:14:00,2.00341,2.00352,2.00337,2.00346,19693753.0
2007-10-10 02:15:00,2.00339,2.00339,2.00305,2.0031,935525.0
2007-10-10 02:16:00,2.00296,2.003,2.00268,2.00268,8160207.0
2007-10-10 02:17:00,2.00279,2.00294,2.00279,2.00294,9359526.0
2007-10-10 02:18:00,2.00296,2.0033,2.00289,2.0033,4202284.0
2007-10-10 02:19:00,2.00339,2.00344,2.00332,2.00332,8560836.0
2007-10-10 02:20:00,2.00336,2.00336,2.00311,2.00311,2572792.0
2007-10-10 02:21:00,2.00329,2.00348,2.00324,2.00337,4171612.0
2007-10-10 02:22:00,2.00337,2.00337,2.00312,2.00333,7983996.0
2007-10-10 02:23:00,2.00325,2.00325,2.00298,2.00298,11330399.0
2007-10-10 02:24:00,2.00293,2.00293,2.00233,2.00233,5096098.0
2007-10-10 02:25:00,2.00215,2.0022,2.00192,2.0022,2990987.0
2007-10-10 02:26:00,2.00227,2.00227,2.00199,2.00207,5548116.0
2007-10-10 02:27:00,2.00212,2.00222,2.00204,2.00204,21311065.0
2007-10-10 02:28:00,2.00204,2.00205,2.00197,2.00197,9972427.0
2007-10-10 02:29:00,2.00205,2.00236,2.00205,2.00205,5201147.0
2007-10-10 02:30:00,2.002,2.0021,2.00194,2.00203,2258536.0
2007-10-10 02:31:00,2.0022,2.0022,2.00155,2.00155,12341758.0
2007-10-10 02:32:00,2.00132,2.0014,2.00116,2.00116,4174579.0
2007-10-10 02:33:00,2.00118,2.00138,2.00118,2.00138,9356010.0
2007-10-10 02:34:00,2.00136,2.00195,2.00136,2.00186,5115936.0
2007-10-10 02:35:00,2.00215,2.00215,2.00117,2.00179,5529085.0
2007-10-10 02:36:00,2.00186,2.00192,2.00183,2.00192,4632204.0
2007-10-10 02:37:00,2.002,2.00211,2.00193,2.00204,3896224.0
2007-10-10 02:38:00,2.00213,2.00227,2.00201,2.00201,3430650.0
2007-10-10 02:39:00,2.00183,2.00193,2.00169,2.00169,6145145.0
2007-10-10 02:40:00,2.00184,2.00209,2.00184,2.00209,4289144.0
2007-10-10 02:41:00,2.00212,2.00219,2.00208,2.00214,9157336.0
2007-10-10 02:42:00,2.00226,2.00235,2.00226,2.00235,2868391.0
2007-10-10 02:43:00,2.00238,2.00254,2.00231,2.00254,10284033.0
2007-10-10 02:44:00,2.00257,2.00278,2.00257,2.00278,9030534.0
2007-10-10 02:45:00,2.00275,2.00275,2.00259,2.00263,19042413.0
2007-10-10 02:46:00,2.00264,2.00265,2.00239,2.00239,5469955.0
2007-10-10 02:47:00,2.00228,2.00237,2.0021,2.00216,10433273.0
2007-10-10 02:48:00,2.00219,2.00248,2.00219,2.00248,8712833.0
2007-10-10 02:49:00,2.00251,2.00266,2.00239,2.00252,7962060.0
2007-10-10 02:50:00,2.00257,2.00285,2.00257,2.00276,2622427.0
2007-10-10 02:51:00,2.00277,2.0028,2.00261,2.00266,10967230.0
2007-10-10 02:52:00,2.00295,2.00302,2.00282,2.00296,7064687.0
2007-10-10 02:53:00,2.00297,2.00308,2.00293,2.00298,7666967.0
2007-10-10 02:54:00,2.00299,2.00304,2.0029,2.00295,982644.0
2007-10-10 02:55:00,2.00293,2.003,2.00289,2.003,5134881.0
2007-10-10 02:56:00,2.00306,2.00333,2.00306,2.00333,12455108.0
2007-10-10 02:57:00,2.00338,2.00351,2.00338,2.00349,7187413.0
2007-10-10 02:58:00,2.00356,2.00371,2.00348,2.00362,10114918.0
2007-10-10 02:59:00,2.00362,2.00365,2.00354,2.00356,11705896.0
2007-10-10 03:00:00,2.00352,2.00354,2.00334,2.00348,5153132.0
2007-10-10 03:01:00,2.00332,2.00339,2.00264,2.00264,5218815.0
2007-10-10 03:02:00,2.00272,2.00332,2.00272,2.00332,1826425.0
2007-10-10 03:03:00,2.00325,2.00325,2.00277,2.00301,2935063.0
2007-10-10 03:04:00,2.0031,2.00313,2.00303,2.0031,2734181.0
2007-10-10 03:05:00,2.00285,2.00294,2.0026,2.0026,10494736.0
2007-10-10 03:06:00,2.00264,2.00275,2.0023,2.0023,7299051.0
2007-10-10 03:07:00,2.00241,2.00241,2.00201,2.00211,5452360.0
2007-10-10 03:08:00,2.00206,2.00206,2.00185,2.00185,11739406.0
2007-10-10 03:09:00,2.00179,2.00179,2.00154,2.00164,24105669.0
2007-10-10 03:10:00,2.00158,2.00158,2.00146,2.00146,3421943.0
2007-10-10 03:11:00,2.00136,2.00145,2.00118,2.00118,6526453.0
2007-10-10 03:12:00,2.00123,2.00136,2.00121,2.00129,4597128.0
2007-10-10 03:13:00,2.00137,2.00164,2.00137,2.00164,27331996.0
2007-10-10 03:14:00,2.00177,2.00245,2.00177,2.00245,5794901.0
2007-10-10 03:15:00,2.00256,2.00272,2.0025,2.00272,7006417.0
2007-10-10 03:16:00,2.00273,2.00275,2.00256,2.00274,3889993.0
2007-10-10 03:17:00,2.00268,2.00278,2.00252,2.00278,3970652.0
2007-10-10 03:18:00,2.00282,2.00282,2.00268,2.00268,285627.0
2007-10-10 03:19:00,2.00264,2.00264,2.0025,2.00258,10228523.0
2007-10-10 03:20:00,2.00275,2.00275,2.00253,2.00253,2127312.0
2007-10-10 03:21:00,2.00248,2.00259,2.00246,2.00259,4567204.0
2007-10-10 03:22:00,2.0026,2.00275,2.0026,2.00269,3262734.0
2007-10-10 03:23:00,2.00269,2.00269,2.00251,2.00251,2928330.0
2007-10-10 03:24:00,2.00262,2.00269,2.00121,2.00252,4723495.0
2007-10-10 03:25:00,2.00267,2.00268,2.00256,2.00258,4858316.0
2007-10-10 03:26:00,2.00254,2.00254,2.00229,2.00229,4492511.0
2007-10-10 03:27:00,2.00249,2.00261,2.00243,2.00255,3529487.0
2007-10-10 03:28:00,2.00247,2.00255,2.0022,2.00239,8137839.0
2007-10-10 03:29:00,2.00211,2.00239,2.00203,2.00219,7402324.0
2007-10-10 03:30:00,2.00226,2.00226,2.00206,2.00209,9816711.0
2007-10-10 03:31:00,2.00203,2.00203,2.00175,2.00186,9602229.0
2007-10-10 03:32:00,2.0019,2.00194,2.00163,2.00184,8629224.0
2007-10-10 03:33:00,2.00182,2.00188,2.00174,2.00188,9199271.0
2007-10-10 03:34:00,2.00193,2.00198,2.0019,2.0019,3502543.0
2007-10-10 03:35:00,2.00194,2.00206,2.00194,2.00201,15779620.0
2007-10-10 03:36:00,2.00209,2.00217,2.00202,2.00211,22074243.0
2007-10-10 03:37:00,2.00202,2.00208,2.00195,2.00204,12277704.0
2007-10-10 03:38:00,2.00215,2.00221,2.00173,2.00193,4209380.0
2007-10-10 03:39:00,2.002,2.002,2.0018,2.00183,3962620.0
2007-10-10 03:40:00,2.00172,2.00172,2.00153,2.00156,4513514.0
2007-10-10 03:41:00,2.00135,2.00135,2.00101,2.00101,4775372.0
2007-10-10 03:42:00,2.00101,2.00115,2.00101,2.00105,5547719.0
2007-10-10 03:43:00,2.00105,2.00121,2.00068,2.00121,21556347.0
2007-10-10 03:44:00,2.00117,2.0013,2.00117,2.0013,11445155.0
2007-10-10 03:45:00,2.00118,2.00135,2.00118,2.00129,11162266.0
2007-10-10 03:46:00,2.00128,2.00141,2.00118,2.0013,8799323.0
2007-10-10 03:47:00,2.00119,2.00141,2.00119,2.00132,5702566.0
2007-10-10 03:48:00,2.00148,2.00168,2.00146,2.00155,4073055.0
2007-10-10 03:49:00,2.00166,2.00172,2.00155,2.0017,4569928.0
2007-10-10 03:50:00,2.00177,2.00195,2.00176,2.00176,9968511.0
2007-10-10 03:51:00,2.00192,2.00195,2.00159,2.00193,10412198.0
2007-10-10 03:52:00,2.00189,2.00209,2.00189,2.00192,26251532.0
2007-10-10 03:53:00,2.00181,2.0019,2.00172,2.0019,20544984.0
2007-10-10 03:54:00,2.00199,2.00199,2.00169,2.00185,3342693.0
2007-10-10 03:55:00,2.00187,2.00187,2.00162,2.00173,12552407.0
2007-10-10 03:56:00,2.00186,2.00205,2.00186,2.00202,11283847.0
2007-10-10 03:57:00,2.00199,2.00229,2.00199,2.00227,3047526.0
2007-10-10 03:58:00,2.00227,2.00227,2.0021,2.00213,9466591.0
2007-10-10 03:59:00,2.00219,2.00229,2.00209,2.00218,4123767.0
2007-10-10 04:00:00,2.00226,2.00226,2.00204,2.00204,5875267.0
2007-10-10 04:01:00,2.00192,2.00208,2.00175,2.00208,4810615.0
2007-10-10 04:02:00,2.00213,2.00213,2.00191,2.00191,19943040.0
2007-10-10 04:03:00,2.00186,2.00204,2.00186,2.00193,20883371.0
2007-10-10 04:04:00,2.00167,2.00186,2.00165,2.00169,2691074.0
2007-10-10 04:05:00,2.00199,2.00205,2.00197,2.00205,2028608.0
2007-10-10 04:06:00,2.00208,2.00222,2.00208,2.00212,9428101.0
2007-10-10 04:07:00,2.002,2.002,2.00172,2.00172,26135303.0
2007-10-10 04:08:00,2.00196,2.00208,2.0019,2.00206,6950090.0
2007-10-10 04:09:00,2.00196,2.00221,2.00189,2.00221,9090726.0
2007-10-10 04:10:00,2.00224,2.00226,2.00214,2.00214,3085743.0
2007-10-10 04:11:00,2.00213,2.00213,2.00185,2.00185,6926501.0
2007-10-10 04:12:00,2.00194,2.00194,2.0017,2.0017,1896206.0
2007-10-10 04:13:00,2.00165,2.00165,2.00151,2.00163,4895657.0
2007-10-10 04:14:00,2.00164,2.0017,2.00158,2.00158,4713650.0
2007-10-10 04:15:00,2.00163,2.00187,2.00162,2.00187,1618686.0
2007-10-10 04:16:00,2.00182,2.00184,2.0014,2.00169,1719803.0
2007-10-10 04:17:00,2.00166,2.00174,2.00162,2.00174,2599981.0
2007-10-10 04:18:00,2.00165,2.00176,2.00159,2.00166,5323477.0
2007-10-10 04:19:00,2.00168,2.00186,2.00165,2.00176,1336218.0
2007-10-10 04:20:00,2.00162,2.00181,2.00153,2.00153,17217077.0
2007-10-10 04:21:00,2.00149,2.00159,2.00137,2.00145,3227284.0
2007-10-10 04:22:00,2.00158,2.00171,2.00158,2.00166,2907450.0
2007-10-10 04:23:00,2.0016,2.0016,2.00126,2.00142,3929549.0
2007-10-10 04:24:00,2.0014,2.00176,2.0014,2.0016,3256110.0
2007-10-10 04:25:00,2.00161,2.00163,2.00149,2.00157,2151780.0
2007-10-10 04:26:00,2.0015,2.00167,2.0015,2.00154,2347130.0
2007-10-10 04:27:00,2.00151,2.00151,2.00131,2.00138,10521043.0
2007-10-10 04:28:00,2.00138,2.00143,2.00138,2.00142,3417332.0
2007-10-10 04:29:00,2.0014,2.00147,2.00124,2.00146,10274590.0
2007-10-10 04:30:00,2.00155,2.00155,2.00129,2.00132,3215037.0
2007-10-10 04:31:00,2.0013,2.00132,2.00116,2.00132,7772784.0
2007-10-10 04:32:00,2.00133,2.00141,2.00108,2.00121,3206342.0
2007-10-10 04:33:00,2.00115,2.00132,2.00091,2.00132,2579986.0
2007-10-10 04:34:00,2.00123,2.00123,2.00105,2.00105,16922358.0
2007-10-10 04:35:00,2.00102,2.00118,2.00094,2.00118,2548918.0
2007-10-10 04:36:00,2.00127,2.00155,2.00124,2.00155,5206375.0
2007-10-10 04:37:00,2.00157,2.00171,2.00149,2.00171,5074508.0
2007-10-10 04:38:00,2.00177,2.00184,2.00161,2.00184,21102329.0
2007-10-10 04:39:00,2.00187,2.00188,2.00148,2.00166,11569513.0
2007-10-10 04:40:00,2.00185,2.00189,2.00179,2.0018,1816240.0
2007-10-10 04:41:00,2.00187,2.00191,2.00172,2.00191,9598750.0
2007-10-10 04:42:00,2.0019,2.00197,2.00175,2.00175,7057910.0
2007-10-10 04:43:00,2.00187,2.00191,2.0018,2.0019,11318985.0
2007-10-10 04:44:00,2.00193,2.00202,2.00183,2.00194,2897041.0
2007-10-10 04:45:00,2.002,2.002,2.00175,2.0018,4231695.0
2007-10-10 04:46:00,2.00184,2.00189,2.00171,2.00183,2255737.0
2007-10-10 04:47:00,2.00183,2.00185,2.00174,2.00174,4259188.0
2007-10-10 04:48:00,2.0018,2.00189,2.00164,2.00178,3495237.0
2007-10-10 04:49:00,2.00189,2.00195,2.00181,2.00181,7107466.0
2007-10-10 04:50:00,2.00179,2.00179,2.00163,2.00163,13099252.0
2007-10-10 04:51:00,2.00162,2.00172,2.00151,2.00154,18808308.0
2007-10-10 04:52:00,2.00152,2.00154,2.00141,2.00147,7439709.0
2007-10-10 04:53:00,2.00143,2.00161,2.00143,2.00161,3760543.0
2007-10-10 04:54:00,2.00182,2.00196,2.0017,2.00185,646316.0
2007-10-10 04:55:00,2.00179,2.00179,2.00166,2.00166,13718061.0
2007-10-10 04:56:00,2.00178,2.00199,2.00173,2.00199,10076115.0
2007-10-10 04:57:00,2.00207,2.00211,2.00191,2.00195,22402897.0
2007-10-10 04:58:00,2.00202,2.00231,2.00202,2.00209,3733620.0
2007-10-10 04:59:00,2.00209,2.00227,2.00209,2.00211,2607362.0
2007-10-10 05:00:00,2.00219,2.00219,2.00176,2.00218,3312705.0
2007-10-10 05:01:00,2.00215,2.00215,2.002,2.00209,2366094.0
2007-10-10 05:02:00,2.00204,2.00208,2.00191,2.00206,3901647.0
2007-10-10 05:03:00,2.00168,2.00222,2.00168,2.002,2191026.0
2007-10-10 05:04:00,2.00199,2.00207,2.00193,2.00193,16066665.0
2007-10-10 05:05:00,2.00192,2.00207,2.00155,2.00207,19127214.0
2007-10-10 05:06:00,2.00201,2.00204,2.00201,2.00204,12779352.0
2007-10-10 05:07:00,2.00201,2.00206,2.00184,2.00184,5821080.0
2007-10-10 05:08:00,2.00197,2.00198,2.00154,2.00154,1483338.0
2007-10-10 05:09:00,2.00175,2.00188,2.00149,2.00166,1820065.0
2007-10-10 05:10:00,2.00173,2.00179,2.0017,2.00171,3069695.0
2007-10-10 05:11:00,2.00173,2.00173,2.00135,2.00169,17189967.0
2007-10-10 05:12:00,2.00163,2.0017,2.00157,2.00164,6909744.0
2007-10-10 05:13:00,2.00167,2.00177,2.00151,2.00177,1876905.0
2007-10-10 05:14:00,2.00173,2.00173,2.00158,2.00159,3859143.0
2007-10-10 05:15:00,2.00156,2.00156,2.00136,2.00153,7276698.0
2007-10-10 05:16:00,2.00141,2.00155,2.00141,2.00149,3788034.0
2007-10-10 05:17:00,2.00154,2.00154,2.0013,2.0013,2998336.0
2007-10-10 05:18:00,2.00119,2.00141,2.00119,2.00141,4455594.0
2007-10-10 05:19:00,2.00144,2.00169,2.00144,2.00169,11950793.0
2007-10-10 05:20:00,2.00169,2.00196,2.00169,2.00175,5364283.0
2007-10-10 05:21:00,2.00158,2.00173,2.00155,2.00173,12146823.0
2007-10-10 05:22:00,2.00187,2.00207,2.0018,2.00193,10706342.0
2007-10-10 05:23:00,2.00194,2.00208,2.00177,2.00185,23068573.0
2007-10-10 05:24:00,2.002,2.00204,2.0019,2.00204,1952090.0
2007-10-10 05:25:00,2.00211,2.00234,2.00211,2.00234,11096518.0
2007-10-10 05:26:00,2.00229,2.00242,2.00229,2.00237,13130736.0
2007-10-10 05:27:00,2.00244,2.00256,2.00238,2.00238,3497155.0
2007-10-10 05:28:00,2.00233,2.00233,2.00207,2.00218,7043404.0
2007-10-10 05:29:00,2.00221,2.00245,2.00221,2.00223,1429449.0
2007-10-10 05:30:00,2.00231,2.00231,2.0021,2.0021,1304708.0
2007-10-10 05:31:00,2.00201,2.00201,2.00182,2.00191,10822612.0
2007-10-10 05:32:00,2.00193,2.00205,2.00184,2.00189,3611352.0
2007-10-10 05:33:00,2.00172,2.00184,2.0016,2.00184,22750010.0
2007-10-10 05:34:00,2.002,2.00204,2.00183,2.00183,3186935.0
2007-10-10 05:35:00,2.00175,2.00175,2.0015,2.00169,9918463.0
2007-10-10 05:36:00,2.00156,2.00166,2.00156,2.00162,12092311.0
2007-10-10 05:37:00,2.00163,2.00172,2.0013,2.00168,11132498.0
2007-10-10 05:38:00,2.00164,2.00169,2.00161,2.00161,19880576.0
2007-10-10 05:39:00,2.00147,2.00162,2.00146,2.00162,6577662.0
2007-10-10 05:40:00,2.0016,2.0016,2.00151,2.00154,4197434.0
2007-10-10 05:41:00,2.00149,2.00161,2.0014,2.00161,11577063.0
2007-10-10 05:42:00,2.00146,2.00161,2.0014,2.0014,6091884.0
2007-10-10 05:43:00,2.00144,2.00144,2.00129,2.00141,14335259.0
2007-10-10 05:44:00,2.00136,2.00146,2.00127,2.00127,17489670.0
2007-10-10 05:46:00,2.00135,2.00164,2.00135,2.0014,16338341.0
2007-10-10 05:47:00,2.00131,2.00148,2.00128,2.00137,23432764.0
2007-10-10 05:48:00,2.00143,2.00161,2.00142,2.00159,2393661.0
2007-10-10 05:49:00,2.00164,2.00183,2.00164,2.00183,2782310.0
2007-10-10 05:50:00,2.0019,2.00191,2.00179,2.00179,18692174.0
2007-10-10 05:51:00,2.00165,2.00185,2.00165,2.00185,3539281.0
2007-10-10 05:52:00,2.00181,2.00202,2.00181,2.00202,10628871.0
2007-10-10 05:53:00,2.0019,2.00193,2.00165,2.00184,4014158.0
2007-10-10 05:54:00,2.00188,2.00194,2.00171,2.00194,4522733.0
2007-10-10 05:55:00,2.0019,2.00208,2.00172,2.00172,32180360.0
2007-10-10 05:56:00,2.00161,2.00161,2.00143,2.00143,7301134.0
2007-10-10 05:57:00,2.00132,2.00151,2.00132,2.00151,4441109.0
2007-10-10 05:58:00,2.00161,2.00166,2.00147,2.00161,5960873.0
2007-10-10 05:59:00,2.00162,2.00172,2.00155,2.00155,7949865.0
2007-10-10 06:00:00,2.00164,2.00171,2.00152,2.00152,13291109.0
2007-10-10 06:01:00,2.00114,2.00167,2.00114,2.00167,9180329.0
2007-10-10 06:02:00,2.00154,2.00166,2.00144,2.00166,26442860.0
2007-10-10 06:03:00,2.00171,2.00173,2.00153,2.0017,9365628.0
2007-10-10 06:04:00,2.00171,2.00174,2.00156,2.00174,7629610.0
2007-10-10 06:05:00,2.00159,2.00159,2.00147,2.00155,1533488.0
2007-10-10 06:06:00,2.00151,2.00176,2.00151,2.00164,5805130.0
2007-10-10 06:07:00,2.00159,2.00183,2.0013,2.00183,2245412.0
2007-10-10 06:08:00,2.00145,2.00182,2.00145,2.00182,19775074.0
2007-10-10 06:10:00,2.00181,2.00181,2.0011,2.00177,5594941.0
2007-10-10 06:11:00,2.00179,2.00182,2.00169,2.00179,20142224.0
2007-10-10 06:12:00,2.00178,2.00178,2.00124,2.00125,13298435.0
2007-10-10 06:13:00,2.00125,2.00149,2.00125,2.00144,18841632.0
2007-10-10 06:14:00,2.00158,2.00167,2.00151,2.00167,6790895.0
2007-10-10 06:15:00,2.00172,2.00191,2.00164,2.00191,7503864.0
2007-10-10 06:16:00,2.00194,2.00198,2.00178,2.00178,7055593.0
2007-10-10 06:17:00,2.00175,2.00193,2.00175,2.00193,3293457.0
2007-10-10 06:18:00,2.00194,2.00204,2.00186,2.00186,5708952.0
2007-10-10 06:19:00,2.00185,2.00201,2.0018,2.00201,3845212.0
2007-10-10 06:20:00,2.0021,2.0021,2.00194,2.00195,18662608.0
2007-10-10 06:21:00,2.00187,2.00196,2.00187,2.00195,5986865.0
2007-10-10 06:22:00,2.0019,2.00195,2.00171,2.00181,4367156.0
2007-10-10 06:23:00,2.00166,2.00198,2.00149,2.00149,3014064.0
2007-10-10 06:24:00,2.00152,2.0022,2.00152,2.0022,6515721.0
2007-10-10 06:25:00,2.00218,2.00246,2.00218,2.00246,3050679.0
2007-10-10 06:26:00,2.00239,2.00239,2.00209,2.00209,13463381.0
2007-10-10 06:27:00,2.00208,2.00208,2.00176,2.00176,9135556.0
2007-10-10 06:28:00,2.00175,2.00178,2.00117,2.00154,2136817.0
2007-10-10 06:29:00,2.00173,2.00173,2.00167,2.00167,2946738.0
2007-10-10 06:30:00,2.00173,2.00177,2.00161,2.00174,5107487.0
2007-10-10 06:31:00,2.00173,2.00211,2.0016,2.00204,5779753.0
2007-10-10 06:32:00,2.00196,2.00215,2.00192,2.00215,2123336.0
2007-10-10 06:33:00,2.00218,2.0023,2.0021,2.0021,13361554.0
2007-10-10 06:34:00,2.00205,2.00207,2.00176,2.00176,4526317.0
2007-10-10 06:35:00,2.0018,2.00194,2.00163,2.00163,2934318.0
2007-10-10 06:36:00,2.00157,2.00157,2.00135,2.00135,1888841.0
2007-10-10 06:37:00,2.00125,2.00125,2.00113,2.00113,31346016.0
2007-10-10 06:38:00,2.00127,2.00135,2.00117,2.00135,28514905.0
2007-10-10 06:39:00,2.00132,2.00141,2.00124,2.00136,2913457.0
2007-10-10 06:40:00,2.00138,2.00138,2.00092,2.00102,2116956.0
2007-10-10 06:41:00,2.00124,2.00136,2.00124,2.00133,4712420.0
2007-10-10 06:42:00,2.00118,2.00118,2.001,2.001,26870689.0
2007-10-10 06:43:00,2.00096,2.00099,2.00089,2.00099,6733581.0
2007-10-10 06:44:00,2.00101,2.0011,2.001,2.001,3025712.0
2007-10-10 06:45:00,2.00085,2.00085,2.00034,2.00051,4776018.0
2007-10-10 06:46:00,2.00047,2.00069,2.00047,2.00059,15148024.0
2007-10-10 06:47:00,2.00053,2.00065,2.00043,2.00054,22907030.0
2007-10-10 06:48:00,2.00052,2.00052,2.00029,2.00032,1450655.0
2007-10-10 06:49:00,2.00035,2.00035,2.00021,2.00024,7002295.0
2007-10-10 06:50:00,2.00021,2.00021,2.0,2.0,10681547.0
2007-10-10 06:51:00,2.00019,2.00032,2.0001,2.00032,3801772.0
2007-10-10 06:52:00,2.00036,2.00054,2.00019,2.00019,3874845.0
2007-10-10 06:53:00,2.00025,2.00025,2.00002,2.00009,3682963.0
2007-10-10 06:54:00,2.00033,2.00048,2.00033,2.00034,1200864.0
2007-10-10 06:55:00,2.00034,2.0005,2.00031,2.00035,739649.0
2007-10-10 06:56:00,2.00031,2.00085,1.99918,2.00073,16989952.0
2007-10-10 06:57:00,2.00055,2.00058,2.00013,2.00058,4071811.0
2007-10-10 06:58:00,2.00058,2.00064,2.00054,2.00064,2785627.0
2007-10-10 06:59:00,2.00061,2.00064,2.00057,2.00064,8200502.0
2007-10-10 07:00:00,2.00071,2.00081,2.00034,2.00081,18245036.0
2007-10-10 07:01:00,2.00075,2.00093,2.00069,2.00093,8740835.0
2007-10-10 07:02:00,2.00078,2.00096,2.00078,2.00092,1183231.0
2007-10-10 07:03:00,2.00092,2.00096,2.00074,2.00096,10200908.0
2007-10-10 07:04:00,2.00095,2.00095,2.00067,2.00091,27391764.0
2007-10-10 07:05:00,2.00089,2.00096,2.00067,2.00082,11578156.0
2007-10-10 07:06:00,2.00082,2.00114,2.00082,2.00114,6945927.0
2007-10-10 07:07:00,2.00106,2.00106,2.00069,2.00083,5753161.0
2007-10-10 07:08:00,2.00082,2.00088,2.00076,2.00086,2731968.0
2007-10-10 07:09:00,2.00094,2.00099,2.0006,2.00086,14040322.0
2007-10-10 07:10:00,2.00086,2.00105,2.00029,2.00029,7630822.0
2007-10-10 07:11:00,2.0006,2.00064,2.00048,2.00063,118670.0
2007-10-10 07:12:00,2.00084,2.00099,2.00084,2.00099,6927552.0
2007-10-10 07:13:00,2.00094,2.00105,1.99956,2.001,5147846.0
2007-10-10 07:14:00,2.00086,2.00103,2.00066,2.00091,8316201.0
2007-10-10 07:15:00,2.00077,2.00097,2.00065,2.00097,5759388.0
2007-10-10 07:16:00,2.00101,2.00165,2.00101,2.00165,15305046.0
2007-10-10 07:17:00,2.0017,2.00176,2.00161,2.00176,23890079.0
2007-10-10 07:18:00,2.00158,2.00165,2.00149,2.0016,2551309.0
2007-10-10 07:19:00,2.00144,2.00149,2.00144,2.00144,15361903.0
2007-10-10 07:20:00,2.00142,2.00155,2.00136,2.00136,6556748.0
2007-10-10 07:21:00,2.00151,2.00164,2.00138,2.00164,2562417.0
2007-10-10 07:22:00,2.00166,2.00166,2.00148,2.00159,27915937.0
2007-10-10 07:23:00,2.00172,2.00172,2.00163,2.00167,3002673.0
2007-10-10 07:24:00,2.00179,2.00184,2.00167,2.00167,13322196.0
2007-10-10 07:25:00,2.00167,2.00183,2.00166,2.00183,1435321.0
2007-10-10 07:26:00,2.00181,2.00183,2.00168,2.00178,8394546.0
2007-10-10 07:27:00,2.0017,2.002,2.00147,2.002,29284135.0
2007-10-10 07:28:00,2.00201,2.00213,2.00201,2.00211,3118986.0
2007-10-10 07:29:00,2.00206,2.00223,2.00193,2.00211,3532416.0
2007-10-10 07:30:00,2.00219,2.00219,2.00192,2.00207,27191202.0
2007-10-10 07:31:00,2.00209,2.00209,2.00192,2.00205,5738689.0
2007-10-10 07:32:00,2.00218,2.00239,2.00217,2.00229,6707950.0
2007-10-10 07:33:00,2.00212,2.00212,2.00195,2.00207,1310050.0
2007-10-10 07:34:00,2.002,2.002,2.0017,2.00171,12277982.0
2007-10-10 07:35:00,2.00166,2.00166,2.00129,2.00129,2423467.0
2007-10-10 07:36:00,2.00137,2.00137,2.00085,2.00134,4574558.0
2007-10-10 07:37:00,2.00134,2.00134,2.00121,2.00132,20092600.0
2007-10-10 07:38:00,2.00145,2.00163,2.00145,2.00147,3829610.0
2007-10-10 07:39:00,2.00152,2.00155,2.00141,2.00141,1649937.0
2007-10-10 07:40:00,2.00139,2.00143,2.00111,2.00123,10672639.0
2007-10-10 07:41:00,2.00126,2.00136,2.00122,2.00136,23398611.0
2007-10-10 07:42:00,2.00132,2.00132,2.00101,2.00101,6504150.0
2007-10-10 07:43:00,2.001,2.001,2.00083,2.00085,5613946.0
2007-10-10 07:44:00,2.00079,2.00079,2.0005,2.0005,2158566.0
2007-10-10 07:45:00,2.00039,2.00039,2.00008,2.00008,6368794.0
2007-10-10 07:46:00,2.00005,2.00034,1.99966,2.00034,2810520.0
2007-10-10 07:47:00,2.00015,2.00015,1.99977,1.99977,4185442.0
2007-10-10 07:48:00,1.99982,2.00016,1.99982,2.00016,11745808.0
2007-10-10 07:49:00,2.00026,2.00069,2.00026,2.00069,25228804.0
2007-10-10 07:50:00,2.00085,2.00095,2.00057,2.00057,4438896.0
2007-10-10 07:51:00,2.00054,2.00061,2.00054,2.00055,4011657.0
2007-10-10 07:52:00,2.00048,2.00055,2.00048,2.00054,5414728.0
2007-10-10 07:53:00,2.00041,2.00041,2.00019,2.00023,14511856.0
2007-10-10 07:54:00,2.00013,2.00049,1.99895,2.00046,5914408.0
2007-10-10 07:55:00,2.00034,2.00034,1.99993,1.99993,5971039.0
2007-10-10 07:56:00,1.99966,1.99966,1.99938,1.99941,2951770.0
2007-10-10 07:57:00,1.99937,1.99946,1.99936,1.99946,32724955.0
2007-10-10 07:58:00,1.99941,1.99959,1.99931,1.99959,16393158.0
2007-10-10 07:59:00,1.9998,1.9998,1.99953,1.99969,9853872.0
2007-10-10 08:00:00,1.9996,1.9996,1.99923,1.99923,10103132.0
2007-10-10 08:01:00,1.99909,1.99929,1.99909,1.99929,2284959.0
2007-10-10 08:02:00,1.99943,1.99982,1.99943,1.99982,3412739.0
2007-10-10 08:03:00,1.99979,1.99997,1.99977,1.99997,2995906.0
2007-10-10 08:04:00,2.00006,2.00018,1.99988,2.00018,13892639.0
2007-10-10 08:05:00,2.00014,2.00047,2.00014,2.00044,19270010.0
2007-10-10 08:06:00,2.00066,2.00094,2.00066,2.00082,4029073.0
2007-10-10 08:07:00,2.00074,2.00074,2.00056,2.00065,16274409.0
2007-10-10 08:08:00,2.00059,2.00059,2.00022,2.00022,2041247.0
2007-10-10 08:09:00,2.00017,2.00017,2.00005,2.00016,843475.0
2007-10-10 08:10:00,2.00023,2.00042,2.00022,2.00042,10869133.0
2007-10-10 08:11:00,2.00038,2.00044,2.00028,2.00039,4354518.0
2007-10-10 08:12:00,2.00037,2.00049,1.99995,1.99995,9711828.0
2007-10-10 08:13:00,2.00023,2.00023,1.99997,2.00005,3248929.0
2007-10-10 08:14:00,2.00004,2.00004,1.99979,1.99979,6988463.0
2007-10-10 08:15:00,1.99988,1.99989,1.99976,1.99985,2587607.0
2007-10-10 08:16:00,1.99985,1.99985,1.9996,1.9996,3311503.0
2007-10-10 08:17:00,1.99972,1.99986,1.99959,1.99959,3337297.0
2007-10-10 08:18:00,1.99955,1.99977,1.99954,1.99977,6633423.0
2007-10-10 08:19:00,1.99985,2.00007,1.99985,2.00004,2766419.0
2007-10-10 08:20:00,2.00015,2.00025,1.99991,1.99991,14582886.0
2007-10-10 08:21:00,1.99987,1.99987,1.9996,1.9996,3650172.0
2007-10-10 08:22:00,1.99965,1.99969,1.99962,1.99965,13085769.0
2007-10-10 08:23:00,1.99978,2.00033,1.99978,2.00033,3046118.0
2007-10-10 08:24:00,2.00026,2.00057,2.00026,2.00028,2035975.0
2007-10-10 08:25:00,2.00028,2.0003,2.0002,2.0002,2419824.0
2007-10-10 08:26:00,2.00001,2.00031,1.99995,2.00031,1417873.0
2007-10-10 08:27:00,2.00041,2.00048,2.00027,2.00048,10818314.0
2007-10-10 08:28:00,2.00046,2.00046,2.0003,2.00043,8149926.0
2007-10-10 08:29:00,2.00049,2.00049,2.00035,2.00035,7650583.0
2007-10-10 08:30:00,2.0002,2.00031,2.00012,2.00031,30154318.0
2007-10-10 08:31:00,2.00031,2.00042,2.00029,2.00038,4701666.0
2007-10-10 08:32:00,2.00045,2.0005,2.0004,2.00048,4219693.0
2007-10-10 08:33:00,2.00055,2.00075,2.00042,2.00042,1460896.0
2007-10-10 08:34:00,2.00028,2.00038,2.00021,2.00033,5392532.0
2007-10-10 08:35:00,2.00039,2.00039,1.99978,1.99978,4821439.0
2007-10-10 08:36:00,1.9997,1.99971,1.99934,1.9995,5587112.0
2007-10-10 08:37:00,1.99951,1.99951,1.99919,1.99919,3842205.0
2007-10-10 08:38:00,1.99915,1.99945,1.99915,1.99945,7350162.0
2007-10-10 08:39:00,1.99949,1.99949,1.99932,1.99937,4595470.0
2007-10-10 08:40:00,1.99896,1.99936,1.99896,1.99915,25645631.0
2007-10-10 08:41:00,1.9991,1.9991,1.99883,1.99898,7206931.0
2007-10-10 08:42:00,1.99913,1.99947,1.99913,1.99939,13228377.0
2007-10-10 08:43:00,1.99951,1.99987,1.99951,1.99987,3653285.0
2007-10-10 08:44:00,1.99976,1.99976,1.99948,1.9997,7643041.0
2007-10-10 08:45:00,1.99968,1.99968,1.99944,1.99966,4359378.0
2007-10-10 08:46:00,1.99979,1.99994,1.99973,1.99994,3239034.0
2007-10-10 08:47:00,1.9998,1.99987,1.99969,1.99987,7127688.0
2007-10-10 08:48:00,1.9999,2.0002,1.99972,2.0002,3818355.0
2007-10-10 08:49:00,2.00022,2.00026,2.00009,2.00026,2128295.0
2007-10-10 08:50:00,2.00023,2.00023,2.00001,2.0002,6500472.0
2007-10-10 08:51:00,2.00018,2.00018,1.9996,1.9996,14185098.0
2007-10-10 08:52:00,1.99996,1.99996,1.99979,1.99994,3660297.0
2007-10-10 08:53:00,1.99983,2.00013,1.99983,2.00013,1131667.0
2007-10-10 08:54:00,2.00017,2.0005,2.00017,2.0005,1370498.0
2007-10-10 08:55:00,2.00053,2.00064,2.00053,2.00054,3696246.0
2007-10-10 08:56:00,2.00037,2.00037,1.99979,1.99983,6981246.0
2007-10-10 08:57:00,1.99985,2.0,1.99977,1.99978,7391388.0
2007-10-10 08:58:00,1.99988,2.00001,1.99982,2.00001,3224692.0
2007-10-10 08:59:00,2.00003,2.00016,1.99989,1.99989,4438742.0
2007-10-10 09:00:00,1.99972,1.9998,1.99873,1.99873,3677185.0
2007-10-10 09:01:00,1.99914,1.99927,1.999,1.999,5905505.0
2007-10-10 09:02:00,1.99907,1.99928,1.99907,1.99928,2754860.0
2007-10-10 09:03:00,1.99919,1.99927,1.99906,1.99927,3296610.0
2007-10-10 09:04:00,1.99918,1.99918,1.99893,1.99893,8726862.0
2007-10-10 09:05:00,1.99891,1.99891,1.99853,1.99853,4587007.0
2007-10-10 09:06:00,1.99853,1.99871,1.99846,1.99871,6399369.0
2007-10-10 09:07:00,1.99877,1.99903,1.99877,1.99895,13795277.0
2007-10-10 09:08:00,1.99895,1.99926,1.99895,1.99906,2681900.0
2007-10-10 09:09:00,1.99936,1.99972,1.99929,1.99972,6820510.0
2007-10-10 09:10:00,1.99977,2.00009,1.99977,2.00009,5200776.0
2007-10-10 09:11:00,2.00013,2.00027,2.00006,2.00026,16353470.0
2007-10-10 09:12:00,2.00047,2.00055,2.00047,2.00048,3073637.0
2007-10-10 09:13:00,2.00045,2.00061,2.0004,2.00053,6653389.0
2007-10-10 09:14:00,2.00052,2.00061,2.00041,2.00041,6473688.0
2007-10-10 09:15:00,2.00037,2.00037,2.0002,2.00021,3770277.0
2007-10-10 09:16:00,2.00039,2.001,2.00039,2.001,2125423.0
2007-10-10 09:17:00,2.00089,2.00109,2.00089,2.00096,11988082.0
2007-10-10 09:18:00,2.00091,2.00098,2.00089,2.00098,3470305.0
2007-10-10 09:19:00,2.00095,2.0014,2.00095,2.0014,5051230.0
2007-10-10 09:20:00,2.00144,2.00145,2.00116,2.00116,19035357.0
2007-10-10 09:21:00,2.001,2.00113,2.00092,2.00109,3888401.0
2007-10-10 09:22:00,2.00121,2.00161,2.00119,2.00161,4554578.0
2007-10-10 09:23:00,2.00138,2.00159,2.00138,2.00151,28203792.0
2007-10-10 09:24:00,2.00139,2.00139,2.00097,2.00119,8219826.0
2007-10-10 09:25:00,2.00122,2.00126,2.00114,2.00114,8209648.0
2007-10-10 09:26:00,2.00126,2.00128,2.00113,2.00113,5877617.0
2007-10-10 09:27:00,2.00123,2.00145,2.00118,2.00145,4803675.0
2007-10-10 09:28:00,2.00148,2.00148,2.00118,2.00132,11670395.0
2007-10-10 09:29:00,2.00136,2.0015,2.00128,2.00139,4091749.0
2007-10-10 09:30:00,2.00148,2.00162,2.00109,2.00162,16645993.0
2007-10-10 09:31:00,2.00155,2.00155,2.00106,2.00106,9139211.0
2007-10-10 09:32:00,2.001,2.00107,2.00099,2.001,9393262.0
2007-10-10 09:33:00,2.00107,2.00116,2.00087,2.0011,273024.0
2007-10-10 09:34:00,2.0011,2.00129,2.00094,2.00129,6096831.0
2007-10-10 09:35:00,2.00149,2.00184,2.00149,2.00184,3891483.0
2007-10-10 09:36:00,2.00178,2.00192,2.00166,2.00169,2481577.0
2007-10-10 09:37:00,2.00149,2.00162,2.00149,2.0015,8764849.0
2007-10-10 09:38:00,2.00152,2.00188,2.00152,2.00188,13273459.0
2007-10-10 09:39:00,2.00188,2.00198,2.00182,2.00198,7754464.0
2007-10-10 09:40:00,2.00157,2.00206,2.00157,2.00181,13935905.0
2007-10-10 09:41:00,2.00171,2.00182,2.00158,2.00172,8194203.0
2007-10-10 09:42:00,2.0017,2.00177,2.00161,2.00161,3631735.0
2007-10-10 09:43:00,2.00149,2.00149,2.00122,2.00134,2981318.0
2007-10-10 09:44:00,2.00131,2.00152,2.00131,2.00152,3516366.0
2007-10-10 09:45:00,2.00158,2.00171,2.0015,2.00171,2188810.0
2007-10-10 09:46:00,2.00179,2.00182,2.00159,2.00182,14884226.0
2007-10-10 09:47:00,2.00185,2.0027,2.00185,2.0027,24656889.0
2007-10-10 09:48:00,2.00274,2.00341,2.00274,2.00341,18604941.0
2007-10-10 09:49:00,2.00338,2.00365,2.00337,2.00365,17367416.0
2007-10-10 09:50:00,2.00369,2.00388,2.00369,2.00372,11021207.0
2007-10-10 09:51:00,2.00355,2.00367,2.0034,2.00367,7597562.0
2007-10-10 09:52:00,2.00381,2.00407,2.00381,2.00397,8359022.0
2007-10-10 09:53:00,2.00412,2.00418,2.00401,2.00407,3220615.0
2007-10-10 09:54:00,2.00412,2.00418,2.00407,2.00407,2854853.0
2007-10-10 09:55:00,2.00405,2.00426,2.00399,2.00426,12861725.0
2007-10-10 09:56:00,2.00429,2.00438,2.00416,2.00416,3622170.0
2007-10-10 09:57:00,2.00395,2.0041,2.00382,2.00382,6027792.0
2007-10-10 09:58:00,2.00374,2.00377,2.00357,2.00357,9500377.0
2007-10-10 09:59:00,2.00339,2.00351,2.00321,2.00329,9142370.0
2007-10-10 10:00:00,2.00328,2.00328,2.00318,2.0032,5216409.0
2007-10-10 10:01:00,2.00319,2.00335,2.00318,2.00318,2991386.0
2007-10-10 10:02:00,2.00338,2.00357,2.00338,2.00349,3846491.0
2007-10-10 10:03:00,2.00346,2.00362,2.00341,2.00357,2524156.0
2007-10-10 10:04:00,2.00362,2.00366,2.00345,2.0036,6390644.0
2007-10-10 10:05:00,2.00367,2.00419,2.00367,2.00419,4377820.0
2007-10-10 10:06:00,2.00412,2.00412,2.00367,2.00367,2023765.0
2007-10-10 10:07:00,2.00372,2.00384,2.00364,2.00364,4392035.0
2007-10-10 10:08:00,2.00373,2.00375,2.00352,2.00375,8009801.0
2007-10-10 10:09:00,2.00379,2.00385,2.0036,2.00369,914113.0
2007-10-10 10:10:00,2.00347,2.00418,2.00347,2.00418,35363177.0
2007-10-10 10:11:00,2.00425,2.00433,2.00286,2.00424,10109471.0
2007-10-10 10:12:00,2.00412,2.0042,2.00385,2.00385,8440083.0
2007-10-10 10:13:00,2.00367,2.00381,2.00364,2.00364,1123738.0
2007-10-10 10:14:00,2.00362,2.00362,2.00346,2.00346,3227967.0
2007-10-10 10:15:00,2.00359,2.00369,2.00339,2.00339,8574226.0
2007-10-10 10:16:00,2.00332,2.00344,2.00321,2.00343,9405699.0
2007-10-10 10:17:00,2.00351,2.00378,2.00351,2.00374,4941340.0
2007-10-10 10:18:00,2.00365,2.00401,2.00353,2.00401,8292002.0
2007-10-10 10:19:00,2.00399,2.00415,2.00399,2.00415,8496520.0
2007-10-10 10:20:00,2.0041,2.00453,2.0041,2.00452,6097567.0
2007-10-10 10:21:00,2.00451,2.00451,2.00423,2.00434,5292356.0
2007-10-10 10:22:00,2.00428,2.00437,2.00423,2.00433,11721706.0
2007-10-10 10:23:00,2.00422,2.00422,2.00375,2.00375,5203160.0
2007-10-10 10:24:00,2.00389,2.00401,2.00379,2.00401,30708137.0
2007-10-10 10:25:00,2.00401,2.00416,2.00383,2.00416,3909013.0
2007-10-10 10:26:00,2.00425,2.00425,2.00398,2.00422,6850681.0
2007-10-10 10:27:00,2.00431,2.00453,2.00431,2.00453,9774853.0
2007-10-10 10:28:00,2.00464,2.00522,2.00464,2.00522,3640150.0
2007-10-10 10:29:00,2.00519,2.00546,2.00519,2.00546,10284184.0
2007-10-10 10:30:00,2.00545,2.00545,2.00519,2.00531,7719242.0
2007-10-10 10:31:00,2.00538,2.00561,2.00536,2.00536,5754371.0
2007-10-10 10:32:00,2.00542,2.00542,2.00526,2.00526,17580765.0
2007-10-10 10:33:00,2.00517,2.00517,2.00496,2.00516,6555105.0
2007-10-10 10:34:00,2.00503,2.00503,2.00467,2.00476,37662708.0
2007-10-10 10:35:00,2.00459,2.00459,2.00419,2.00427,4048688.0
2007-10-10 10:36:00,2.00423,2.00433,2.00407,2.00421,7999014.0
2007-10-10 10:37:00,2.00426,2.0044,2.00409,2.00409,5341158.0
2007-10-10 10:38:00,2.00388,2.00396,2.0038,2.00396,3347723.0
2007-10-10 10:39:00,2.00392,2.00392,2.0037,2.00371,4495118.0
2007-10-10 10:40:00,2.00357,2.00357,2.00326,2.00326,3957101.0
2007-10-10 10:41:00,2.00314,2.00314,2.00274,2.00274,5428060.0
2007-10-10 10:42:00,2.0027,2.00295,2.00244,2.00295,1788098.0
2007-10-10 10:43:00,2.00292,2.00292,2.00246,2.00246,1246433.0
2007-10-10 10:44:00,2.00236,2.00242,2.00224,2.00242,18901084.0
2007-10-10 10:45:00,2.00258,2.00308,2.00258,2.00308,4169398.0
2007-10-10 10:46:00,2.00261,2.00335,2.00261,2.00326,4844235.0
2007-10-10 10:47:00,2.00339,2.00361,2.00339,2.00361,1451289.0
2007-10-10 10:48:00,2.00363,2.00383,2.00356,2.00383,4059781.0
2007-10-10 10:49:00,2.00386,2.00421,2.00382,2.00414,3069413.0
2007-10-10 10:50:00,2.0041,2.00415,2.00404,2.00406,2355143.0
2007-10-10 10:51:00,2.00417,2.00431,2.00415,2.00431,11078414.0
2007-10-10 10:52:00,2.00424,2.00424,2.00399,2.00399,12781158.0
2007-10-10 10:53:00,2.00408,2.0042,2.00373,2.00373,3368199.0
2007-10-10 10:54:00,2.00407,2.00434,2.00403,2.00434,13067906.0
2007-10-10 10:55:00,2.00442,2.00444,2.00428,2.00444,6650485.0
2007-10-10 10:56:00,2.00449,2.00463,2.00446,2.00463,10570874.0
2007-10-10 10:57:00,2.0046,2.00471,2.00444,2.00458,11179613.0
2007-10-10 10:58:00,2.0046,2.0046,2.00432,2.00432,493822.0
2007-10-10 10:59:00,2.00426,2.00437,2.00416,2.00437,11426136.0
2007-10-10 11:00:00,2.0043,2.0043,2.00378,2.00378,12185116.0
2007-10-10 11:01:00,2.00364,2.00374,2.00351,2.00374,4594258.0
2007-10-10 11:02:00,2.00383,2.00404,2.00383,2.00397,5341487.0
2007-10-10 11:03:00,2.00422,2.00435,2.00418,2.0043,6106171.0
2007-10-10 11:04:00,2.00427,2.00473,2.00427,2.00473,14416824.0
2007-10-10 11:05:00,2.00481,2.00506,2.0048,2.00506,6959580.0
2007-10-10 11:06:00,2.00514,2.00532,2.00514,2.00532,6476894.0
2007-10-10 11:07:00,2.0053,2.00531,2.00497,2.00497,7807757.0
2007-10-10 11:08:00,2.00484,2.00484,2.00468,2.00468,3361749.0
2007-10-10 11:09:00,2.00459,2.00465,2.0042,2.00451,20318068.0
2007-10-10 11:10:00,2.00448,2.00451,2.00424,2.00435,2839390.0
2007-10-10 11:11:00,2.00431,2.00447,2.00431,2.00439,544013.0
2007-10-10 11:12:00,2.00431,2.0045,2.00431,2.00448,12006768.0
2007-10-10 11:13:00,2.00461,2.00475,2.00458,2.00475,14203167.0
2007-10-10 11:14:00,2.00481,2.00498,2.00473,2.00481,12421912.0
2007-10-10 11:15:00,2.00482,2.00503,2.00479,2.00503,2949008.0
2007-10-10 11:16:00,2.00513,2.00517,2.005,2.005,12116742.0
2007-10-10 11:17:00,2.00502,2.00508,2.00494,2.00495,14941252.0
2007-10-10 11:18:00,2.00506,2.00513,2.00499,2.00513,2597927.0
2007-10-10 11:19:00,2.00523,2.00558,2.00517,2.0054,14939082.0
2007-10-10 11:20:00,2.00549,2.00549,2.00524,2.00547,4248356.0
2007-10-10 11:21:00,2.00552,2.00563,2.00547,2.00561,4574444.0
2007-10-10 11:22:00,2.0056,2.00573,2.00557,2.00573,20062511.0
2007-10-10 11:23:00,2.00559,2.00559,2.00521,2.00535,1671698.0
2007-10-10 11:24:00,2.00538,2.00545,2.00538,2.00545,8842898.0
2007-10-10 11:25:00,2.0054,2.00546,2.00517,2.00546,6030705.0
2007-10-10 11:26:00,2.00566,2.00596,2.00544,2.00544,8753019.0
2007-10-10 11:27:00,2.00582,2.00617,2.00581,2.00617,5149588.0
2007-10-10 11:28:00,2.00613,2.00632,2.00613,2.00632,27371941.0
2007-10-10 11:29:00,2.00631,2.00645,2.00631,2.00635,1459363.0
2007-10-10 11:30:00,2.00633,2.0066,2.00617,2.00625,6514088.0
2007-10-10 11:31:00,2.00645,2.00673,2.00645,2.00673,14387666.0
2007-10-10 11:32:00,2.0068,2.00699,2.0068,2.00699,3020537.0
2007-10-10 11:33:00,2.00698,2.00701,2.00675,2.00701,4392020.0
2007-10-10 11:34:00,2.00705,2.00719,2.00701,2.00715,11228052.0
2007-10-10 11:35:00,2.0071,2.0071,2.00641,2.00641,6633267.0
2007-10-10 11:36:00,2.00627,2.00627,2.00601,2.00601,3941916.0
2007-10-10 11:37:00,2.00588,2.00607,2.00588,2.00602,2130195.0
2007-10-10 11:38:00,2.00605,2.00607,2.0058,2.0058,4281769.0
2007-10-10 11:39:00,2.00585,2.00604,2.00556,2.00604,4615467.0
2007-10-10 11:40:00,2.00609,2.00626,2.00604,2.00626,26366878.0
2007-10-10 11:41:00,2.00633,2.00657,2.00633,2.00657,1148969.0
2007-10-10 11:42:00,2.00645,2.00664,2.00645,2.00648,19072423.0
2007-10-10 11:43:00,2.00649,2.00655,2.00641,2.00655,21550058.0
2007-10-10 11:44:00,2.00642,2.00655,2.00634,2.0065,5602501.0
2007-10-10 11:45:00,2.0066,2.00693,2.00653,2.00693,3414751.0
2007-10-10 11:46:00,2.00696,2.00718,2.00683,2.00683,7979987.0
2007-10-10 11:47:00,2.00727,2.00745,2.00727,2.00745,8284187.0
2007-10-10 11:48:00,2.00722,2.00773,2.00722,2.00773,22259891.0
2007-10-10 11:49:00,2.00761,2.00795,2.00761,2.00795,599729.0
2007-10-10 11:50:00,2.00797,2.00824,2.00797,2.00824,12352592.0
2007-10-10 11:51:00,2.00819,2.00819,2.00806,2.00819,1556737.0
2007-10-10 11:52:00,2.00828,2.0084,2.00826,2.0084,1913471.0
2007-10-10 11:53:00,2.00845,2.0085,2.00799,2.00799,3528891.0
2007-10-10 11:54:00,2.00786,2.00786,2.00752,2.00752,7059828.0
2007-10-10 11:55:00,2.00718,2.00729,2.0071,2.00714,2880638.0
2007-10-10 11:56:00,2.00696,2.00706,2.00666,2.00696,14916626.0
2007-10-10 11:57:00,2.00694,2.007,2.00683,2.007,10853415.0
2007-10-10 11:58:00,2.00718,2.00727,2.00717,2.00727,25072426.0
2007-10-10 11:59:00,2.00732,2.00739,2.00727,2.00727,19089535.0
2007-10-10 12:00:00,2.00721,2.00721,2.00661,2.00661,7944546.0
2007-10-10 12:01:00,2.00664,2.00668,2.00643,2.00668,9866888.0
2007-10-10 12:02:00,2.00688,2.00702,2.00685,2.00702,2955424.0
2007-10-10 12:03:00,2.00691,2.00691,2.0067,2.00684,984990.0
2007-10-10 12:04:00,2.00661,2.00686,2.00661,2.00672,7446188.0
2007-10-10 12:05:00,2.00676,2.00676,2.00663,2.00666,3062012.0
2007-10-10 12:06:00,2.00657,2.00657,2.00609,2.00609,4776995.0
2007-10-10 12:07:00,2.00594,2.00622,2.00594,2.00598,1696514.0
2007-10-10 12:08:00,2.00581,2.00581,2.00547,2.00557,5070925.0
2007-10-10 12:09:00,2.00543,2.00544,2.00494,2.00544,1937757.0
2007-10-10 12:10:00,2.00541,2.00541,2.00523,2.00528,5312644.0
2007-10-10 12:11:00,2.00535,2.00539,2.00526,2.00526,3929936.0
2007-10-10 12:12:00,2.00531,2.00547,2.00529,2.00539,5532982.0
2007-10-10 12:13:00,2.00536,2.00545,2.00506,2.00538,10673267.0
2007-10-10 12:14:00,2.00519,2.0055,2.00519,2.00537,36498648.0
2007-10-10 12:15:00,2.00534,2.00542,2.00525,2.00529,7123934.0
2007-10-10 12:16:00,2.00536,2.00543,2.00526,2.00526,4100377.0
2007-10-10 12:17:00,2.00518,2.00518,2.00482,2.00482,8186436.0
2007-10-10 12:18:00,2.00482,2.00483,2.00468,2.00473,2764036.0
2007-10-10 12:19:00,2.00465,2.00479,2.0046,2.0046,66608090.0
2007-10-10 12:20:00,2.00459,2.00459,2.00431,2.00431,3265490.0
2007-10-10 12:21:00,2.00426,2.00426,2.00406,2.00406,917319.0
2007-10-10 12:22:00,2.00409,2.00453,2.00409,2.0045,24360644.0
2007-10-10 12:23:00,2.0044,2.0044,2.00418,2.00418,13727904.0
2007-10-10 12:24:00,2.00409,2.00425,2.00409,2.00421,16028053.0
2007-10-10 12:25:00,2.00418,2.00426,2.00401,2.00426,10688675.0
2007-10-10 12:26:00,2.00422,2.0043,2.00412,2.00412,13653993.0
2007-10-10 12:27:00,2.00412,2.0043,2.00403,2.00415,5196371.0
2007-10-10 12:28:00,2.0041,2.0041,2.00386,2.00389,25785509.0
2007-10-10 12:29:00,2.00373,2.00427,2.00373,2.00427,1625339.0
2007-10-10 12:30:00,2.0043,2.00439,2.00415,2.00415,1515426.0
2007-10-10 12:31:00,2.00441,2.00441,2.00401,2.00401,8612722.0
2007-10-10 12:32:00,2.00389,2.00397,2.00377,2.00377,22274419.0
2007-10-10 12:33:00,2.00364,2.00364,2.00346,2.00352,4412374.0
2007-10-10 12:34:00,2.00347,2.00367,2.00347,2.00356,5178458.0
2007-10-10 12:35:00,2.00356,2.00356,2.00347,2.00347,1562573.0
2007-10-10 12:36:00,2.00337,2.00337,2.00287,2.00304,8812055.0
2007-10-10 12:37:00,2.00306,2.00337,2.00306,2.00325,2154238.0
2007-10-10 12:38:00,2.00318,2.00336,2.00318,2.00327,10040041.0
2007-10-10 12:39:00,2.00329,2.00348,2.00327,2.00348,6514386.0
2007-10-10 12:40:00,2.00346,2.00346,2.00332,2.00343,4292129.0
2007-10-10 12:41:00,2.00339,2.00346,2.00329,2.00346,3704639.0
2007-10-10 12:42:00,2.00342,2.00348,2.00334,2.00337,7488641.0
2007-10-10 12:43:00,2.00331,2.00331,2.00293,2.00293,1418283.0
2007-10-10 12:44:00,2.00265,2.00274,2.00256,2.00256,2115245.0
2007-10-10 12:45:00,2.00252,2.00252,2.00228,2.00245,2425588.0
2007-10-10 12:46:00,2.00233,2.00248,2.00233,2.00243,6516213.0
2007-10-10 12:47:00,2.00242,2.00255,2.00235,2.00255,25300461.0
2007-10-10 12:48:00,2.00245,2.00255,2.00234,2.00251,10517351.0
2007-10-10 12:49:00,2.00244,2.00244,2.00197,2.00227,4552450.0
2007-10-10 12:50:00,2.00223,2.00238,2.00207,2.00238,5207689.0
2007-10-10 12:51:00,2.00235,2.00278,2.00235,2.00278,6943144.0
2007-10-10 12:52:00,2.0027,2.00301,2.00256,2.00301,4816367.0
2007-10-10 12:53:00,2.00298,2.00305,2.00286,2.00291,7294201.0
2007-10-10 12:54:00,2.00285,2.00285,2.00263,2.00263,1080368.0
2007-10-10 12:55:00,2.0028,2.0028,2.00271,2.00277,11987139.0
2007-10-10 12:56:00,2.00289,2.00297,2.0028,2.00297,12132640.0
2007-10-10 12:57:00,2.00293,2.00293,2.00255,2.00257,2729643.0
2007-10-10 12:58:00,2.00263,2.00279,2.00263,2.00278,4550069.0
2007-10-10 12:59:00,2.0029,2.00294,2.0028,2.00294,4183114.0
2007-10-10 13:00:00,2.00283,2.00294,2.00268,2.00294,1986541.0
2007-10-10 13:01:00,2.00283,2.00283,2.00239,2.00239,7681630.0
2007-10-10 13:02:00,2.00243,2.00247,2.00232,2.00242,4168585.0
2007-10-10 13:03:00,2.0023,2.0023,2.00186,2.00215,4977879.0
2007-10-10 13:04:00,2.00207,2.00214,2.0019,2.0019,3687962.0
2007-10-10 13:05:00,2.00169,2.00169,2.00134,2.00134,15353602.0
2007-10-10 13:06:00,2.00129,2.00145,2.00122,2.00145,7280820.0
2007-10-10 13:07:00,2.00147,2.00157,2.00143,2.00156,2641602.0
2007-10-10 13:08:00,2.00164,2.00223,2.00164,2.00223,27019751.0
2007-10-10 13:09:00,2.00225,2.00225,2.00202,2.00216,1575692.0
2007-10-10 13:10:00,2.00223,2.00227,2.00212,2.00227,10383904.0
2007-10-10 13:11:00,2.0023,2.00255,2.0023,2.00236,18645351.0
2007-10-10 13:12:00,2.00223,2.00231,2.00219,2.00223,6692828.0
2007-10-10 13:13:00,2.00234,2.0025,2.00234,2.00249,9525198.0
2007-10-10 13:14:00,2.00243,2.00257,2.00229,2.00229,10150303.0
2007-10-10 13:15:00,2.00201,2.00201,2.00187,2.00193,4349819.0
2007-10-10 13:16:00,2.0019,2.00231,2.0019,2.00227,9073275.0
2007-10-10 13:17:00,2.00231,2.00249,2.00231,2.00249,5786455.0
2007-10-10 13:18:00,2.00254,2.0028,2.00253,2.0028,11105422.0
2007-10-10 13:19:00,2.00279,2.00287,2.00237,2.00237,8099432.0
2007-10-10 13:20:00,2.00238,2.00238,2.00225,2.00235,8822258.0
2007-10-10 13:21:00,2.00244,2.00264,2.00242,2.00264,1912051.0
2007-10-10 13:22:00,2.00274,2.00293,2.00269,2.00293,3793876.0
2007-10-10 13:23:00,2.00288,2.00289,2.00266,2.00266,5035371.0
2007-10-10 13:24:00,2.00238,2.00238,2.00225,2.00229,5250026.0
2007-10-10 13:25:00,2.00222,2.00227,2.00209,2.00212,2975499.0
2007-10-10 13:26:00,2.00227,2.0029,2.00227,2.00289,4219263.0
2007-10-10 13:27:00,2.00293,2.00293,2.00273,2.00281,10887676.0
2007-10-10 13:28:00,2.00285,2.00288,2.00272,2.00272,5730174.0
2007-10-10 13:29:00,2.00251,2.00251,2.00219,2.00228,8342486.0
2007-10-10 13:30:00,2.00217,2.00222,2.00209,2.00222,3177846.0
2007-10-10 13:31:00,2.00233,2.00252,2.00231,2.00252,6094720.0
2007-10-10 13:32:00,2.00246,2.00246,2.00206,2.00206,9367319.0
2007-10-10 13:33:00,2.00205,2.00208,2.00196,2.00208,5372517.0
2007-10-10 13:34:00,2.0022,2.00231,2.0022,2.00229,1338190.0
2007-10-10 13:35:00,2.00223,2.00267,2.00223,2.00244,4495776.0
2007-10-10 13:36:00,2.00248,2.00259,2.00248,2.00251,12315099.0
2007-10-10 13:37:00,2.00255,2.00277,2.00255,2.00277,3795500.0
2007-10-10 13:38:00,2.00291,2.00304,2.00286,2.00292,2784883.0
2007-10-10 13:39:00,2.0029,2.0029,2.00257,2.00257,5565442.0
2007-10-10 13:40:00,2.00253,2.00253,2.00221,2.00231,5382644.0
2007-10-10 13:41:00,2.00237,2.00237,2.0022,2.00232,3367552.0
2007-10-10 13:42:00,2.00261,2.00283,2.0026,2.00283,5830784.0
2007-10-10 13:43:00,2.00296,2.00352,2.00296,2.00352,3173467.0
2007-10-10 13:44:00,2.00346,2.00346,2.00293,2.00293,29917805.0
2007-10-10 13:45:00,2.00287,2.00287,2.00257,2.00257,6423586.0
2007-10-10 13:46:00,2.00254,2.00254,2.00234,2.0024,30146304.0
2007-10-10 13:47:00,2.00221,2.00246,2.0022,2.00246,2660610.0
2007-10-10 13:48:00,2.00257,2.00266,2.0023,2.0023,10496853.0
2007-10-10 13:49:00,2.00218,2.00218,2.00195,2.00201,8138486.0
2007-10-10 13:50:00,2.00198,2.00207,2.0019,2.0019,5889022.0
2007-10-10 13:51:00,2.00193,2.00222,2.00192,2.00192,7307503.0
2007-10-10 13:52:00,2.00195,2.00196,2.00151,2.00151,6969877.0
2007-10-10 13:53:00,2.00135,2.0015,2.00128,2.00131,4001925.0
2007-10-10 13:54:00,2.0013,2.0013,2.00098,2.00108,10902167.0
2007-10-10 13:55:00,2.00092,2.00092,2.00075,2.0008,4892199.0
2007-10-10 13:56:00,2.00076,2.0009,2.00076,2.00089,12364172.0
2007-10-10 13:57:00,2.00094,2.00096,2.00091,2.00091,7921273.0
2007-10-10 13:58:00,2.00094,2.00123,1.99962,2.00093,3622612.0
2007-10-10 13:59:00,2.0011,2.00131,2.001,2.00131,4524640.0
2007-10-10 14:00:00,2.00139,2.00143,2.00108,2.00108,3365880.0
2007-10-10 14:01:00,2.00095,2.00117,2.00095,2.00116,7266844.0
2007-10-10 14:02:00,2.00139,2.00174,2.00139,2.00174,2399348.0
2007-10-10 14:03:00,2.00171,2.00177,2.0017,2.00173,4646906.0
2007-10-10 14:04:00,2.0017,2.00177,2.00165,2.00177,10016705.0
2007-10-10 14:05:00,2.00185,2.00232,2.00185,2.00232,4114786.0
2007-10-10 14:06:00,2.00219,2.00219,2.00189,2.00189,3786894.0
2007-10-10 14:07:00,2.00195,2.00204,2.00166,2.00166,16381931.0
2007-10-10 14:08:00,2.00212,2.0026,2.00212,2.0026,15959699.0
2007-10-10 14:09:00,2.00266,2.00293,2.00266,2.00293,10614820.0
2007-10-10 14:10:00,2.003,2.00325,2.003,2.00302,6662361.0
2007-10-10 14:11:00,2.00293,2.00293,2.00273,2.00273,2378652.0
2007-10-10 14:12:00,2.0028,2.00281,2.00272,2.00278,3048131.0
2007-10-10 14:13:00,2.00275,2.00312,2.00272,2.00312,11900251.0
2007-10-10 14:14:00,2.00316,2.00326,2.00315,2.00326,7259114.0
2007-10-10 14:15:00,2.00334,2.0036,2.00334,2.0036,8658738.0
2007-10-10 14:16:00,2.00358,2.00358,2.00335,2.00345,1517478.0
2007-10-10 14:17:00,2.00345,2.00375,2.00345,2.00375,2473319.0
2007-10-10 14:18:00,2.00383,2.00407,2.00383,2.00407,5675532.0
2007-10-10 14:19:00,2.0041,2.0041,2.00376,2.00376,2267290.0
2007-10-10 14:20:00,2.00352,2.00352,2.00312,2.00312,2787978.0
2007-10-10 14:21:00,2.00307,2.00323,2.00307,2.00319,5543175.0
2007-10-10 14:22:00,2.00277,2.00336,2.00277,2.00331,10663861.0
2007-10-10 14:23:00,2.00347,2.00389,2.00347,2.00389,1776961.0
2007-10-10 14:24:00,2.00384,2.00384,2.00353,2.00362,7206026.0
2007-10-10 14:25:00,2.00363,2.00374,2.00347,2.00347,1992895.0
2007-10-10 14:26:00,2.00389,2.00443,2.00389,2.00428,10346367.0
2007-10-10 14:27:00,2.00414,2.00414,2.00393,2.00407,3373316.0
2007-10-10 14:28:00,2.0041,2.00416,2.00396,2.00396,37222672.0
2007-10-10 14:29:00,2.00398,2.00432,2.00398,2.00432,10384059.0
2007-10-10 14:30:00,2.00448,2.00486,2.00448,2.00486,7213197.0
2007-10-10 14:31:00,2.00486,2.00501,2.00479,2.0048,18453932.0
2007-10-10 14:32:00,2.00466,2.00466,2.00422,2.0043,15444075.0
2007-10-10 14:33:00,2.00431,2.00439,2.004,2.00439,20693483.0
2007-10-10 14:34:00,2.00447,2.00457,2.00439,2.00439,15081662.0
2007-10-10 14:35:00,2.00435,2.0044,2.00421,2.00421,742798.0
2007-10-10 14:36:00,2.00408,2.00418,2.00362,2.0039,6716534.0
2007-10-10 14:37:00,2.00388,2.00393,2.00368,2.00368,5749345.0
2007-10-10 14:38:00,2.00362,2.00362,2.00338,2.00351,2851081.0
2007-10-10 14:39:00,2.00346,2.00346,2.0031,2.0031,11224690.0
2007-10-10 14:40:00,2.00304,2.00395,2.00304,2.00395,5185284.0
2007-10-10 14:41:00,2.00387,2.00409,2.0038,2.00409,8005371.0
2007-10-10 14:42:00,2.00404,2.00404,2.00316,2.00316,11789041.0
2007-10-10 14:43:00,2.00321,2.00321,2.00288,2.00288,21579016.0
2007-10-10 14:44:00,2.00282,2.00282,2.00265,2.00268,6014073.0
2007-10-10 14:45:00,2.00271,2.00274,2.00262,2.00274,2330783.0
2007-10-10 14:46:00,2.00265,2.00268,2.00258,2.00268,15363424.0
2007-10-10 14:47:00,2.00278,2.00283,2.00268,2.00268,9637560.0
2007-10-10 14:48:00,2.00252,2.00252,2.00223,2.00223,2650927.0
2007-10-10 14:49:00,2.00229,2.00251,2.00229,2.00236,9127019.0
2007-10-10 14:50:00,2.00237,2.00237,2.00168,2.00168,13267595.0
2007-10-10 14:51:00,2.00167,2.00185,2.00154,2.00185,3094760.0
2007-10-10 14:52:00,2.00205,2.00212,2.002,2.00204,3397903.0
2007-10-10 14:53:00,2.00208,2.00243,2.00208,2.00241,2645513.0
2007-10-10 14:54:00,2.00224,2.00226,2.00191,2.00191,5124277.0
2007-10-10 14:55:00,2.00199,2.00241,2.00199,2.00236,6734305.0
2007-10-10 14:56:00,2.00249,2.00272,2.00249,2.00265,9079936.0
2007-10-10 14:57:00,2.00281,2.00289,2.00268,2.00268,6281081.0
2007-10-10 14:58:00,2.00258,2.00283,2.00236,2.00281,30486217.0
2007-10-10 14:59:00,2.00284,2.00287,2.00244,2.00244,4335256.0
2007-10-10 15:00:00,2.00242,2.00267,2.00242,2.00266,4399084.0
2007-10-10 15:01:00,2.00273,2.00304,2.00272,2.00304,6330100.0
2007-10-10 15:02:00,2.00314,2.00364,2.00314,2.00362,6934385.0
2007-10-10 15:03:00,2.00367,2.00409,2.00367,2.00408,20012829.0
2007-10-10 15:04:00,2.00399,2.00399,2.00358,2.00367,2958428.0
2007-10-10 15:05:00,2.00363,2.00363,2.00312,2.00342,4140396.0
2007-10-10 15:06:00,2.00339,2.00344,2.00328,2.00337,13108352.0
2007-10-10 15:07:00,2.00356,2.00365,2.00356,2.00356,6119834.0
2007-10-10 15:08:00,2.00359,2.00372,2.00327,2.00372,2070551.0
2007-10-10 15:09:00,2.00371,2.00392,2.00371,2.00379,9679222.0
2007-10-10 15:10:00,2.00382,2.00382,2.00349,2.00349,2015314.0
2007-10-10 15:11:00,2.00346,2.00373,2.00324,2.00373,16035193.0
2007-10-10 15:12:00,2.00378,2.00425,2.00378,2.00425,5072362.0
2007-10-10 15:13:00,2.00428,2.00443,2.00428,2.00437,2910843.0
2007-10-10 15:14:00,2.00466,2.00522,2.00466,2.00517,9396264.0
2007-10-10 15:15:00,2.00522,2.00522,2.00498,2.00505,4748597.0
2007-10-10 15:16:00,2.00512,2.00555,2.00505,2.00555,7964637.0
2007-10-10 15:17:00,2.00569,2.00569,2.00509,2.00509,3491735.0
2007-10-10 15:18:00,2.00508,2.00526,2.00505,2.00526,4821716.0
2007-10-10 15:19:00,2.0051,2.0051,2.00488,2.00488,1177344.0
2007-10-10 15:20:00,2.00488,2.00488,2.00435,2.00449,6323777.0
2007-10-10 15:21:00,2.00453,2.00479,2.00446,2.00479,1341446.0
2007-10-10 15:22:00,2.00494,2.00543,2.00494,2.00543,4120240.0
2007-10-10 15:23:00,2.00545,2.00545,2.00511,2.00523,12068706.0
2007-10-10 15:24:00,2.00507,2.00518,2.00468,2.00468,27872062.0
2007-10-10 15:25:00,2.00474,2.0049,2.00469,2.00469,4843799.0
2007-10-10 15:26:00,2.00489,2.00491,2.00485,2.00491,9144386.0
2007-10-10 15:27:00,2.00479,2.00479,2.00439,2.00439,16515128.0
2007-10-10 15:28:00,2.00419,2.00419,2.00377,2.00404,6146369.0
2007-10-10 15:29:00,2.00409,2.00429,2.00409,2.00429,7088509.0
2007-10-10 15:30:00,2.00422,2.00461,2.00422,2.0046,3496278.0
2007-10-10 15:31:00,2.00467,2.0048,2.00458,2.0048,522710.0
2007-10-10 15:32:00,2.0048,2.00497,2.00458,2.00497,5784721.0
2007-10-10 15:33:00,2.00488,2.005,2.00481,2.00481,8763408.0
2007-10-10 15:34:00,2.00477,2.00477,2.00453,2.00464,3853325.0
2007-10-10 15:35:00,2.00468,2.00502,2.00468,2.00502,10586831.0
2007-10-10 15:36:00,2.0049,2.0049,2.00443,2.00443,4377619.0
2007-10-10 15:37:00,2.00439,2.00439,2.00422,2.00423,5810726.0
2007-10-10 15:38:00,2.0042,2.0042,2.00379,2.00415,5488222.0
2007-10-10 15:39:00,2.0041,2.00427,2.004,2.00426,12610873.0
2007-10-10 15:40:00,2.00428,2.00456,2.00428,2.00456,6799325.0
2007-10-10 15:41:00,2.00468,2.00477,2.00453,2.00458,3555037.0
2007-10-10 15:42:00,2.00472,2.00472,2.00453,2.00464,13922548.0
2007-10-10 15:43:00,2.00464,2.00468,2.0045,2.0045,6054372.0
2007-10-10 15:44:00,2.0043,2.0045,2.00413,2.0045,18004233.0
2007-10-10 15:45:00,2.00451,2.0046,2.00442,2.00442,4249513.0
2007-10-10 15:46:00,2.00443,2.00477,2.00443,2.00477,7407911.0
2007-10-10 15:47:00,2.00461,2.00494,2.00461,2.00494,2362518.0
2007-10-10 15:48:00,2.00491,2.00494,2.00472,2.00472,15023376.0
2007-10-10 15:49:00,2.00465,2.00468,2.00446,2.00468,7520837.0
2007-10-10 15:50:00,2.00459,2.00459,2.00451,2.00458,6009648.0
2007-10-10 15:51:00,2.00464,2.00495,2.00464,2.00479,4866860.0
2007-10-10 15:52:00,2.00483,2.00503,2.00473,2.00503,20963103.0
2007-10-10 15:53:00,2.0051,2.00539,2.0051,2.00528,2715611.0
2007-10-10 15:54:00,2.00529,2.00529,2.00494,2.00511,6910070.0
2007-10-10 15:55:00,2.00509,2.00509,2.00431,2.00431,5882359.0
2007-10-10 15:56:00,2.00432,2.00432,2.00377,2.00413,14808077.0
2007-10-10 15:57:00,2.00431,2.00458,2.00431,2.00458,10038802.0
2007-10-10 15:58:00,2.00465,2.00473,2.00459,2.00473,20415331.0
2007-10-10 15:59:00,2.00453,2.00453,2.00417,2.00417,20379055.0
2007-10-10 16:00:00,2.0041,2.00445,2.00404,2.00445,6718442.0
2007-10-10 16:01:00,2.00445,2.00446,2.0041,2.0041,2044826.0
2007-10-10 16:02:00,2.00407,2.00421,2.00407,2.00408,1547238.0
2007-10-10 16:03:00,2.00408,2.00417,2.00408,2.00417,9666219.0
2007-10-10 16:04:00,2.00429,2.00461,2.00429,2.00453,5842445.0
2007-10-10 16:05:00,2.00468,2.00493,2.00458,2.00493,14970056.0
2007-10-10 16:06:00,2.00502,2.00502,2.00492,2.00495,11333688.0
2007-10-10 16:07:00,2.00484,2.00509,2.00484,2.00509,640329.0
2007-10-10 16:08:00,2.00499,2.00499,2.00481,2.00481,14732090.0
2007-10-10 16:09:00,2.0047,2.0047,2.00437,2.00461,4777428.0
2007-10-10 16:10:00,2.00485,2.005,2.00484,2.00494,755404.0
2007-10-10 16:11:00,2.00503,2.00508,2.00482,2.00496,18889681.0
2007-10-10 16:12:00,2.00514,2.00542,2.00514,2.00542,9034148.0
2007-10-10 16:13:00,2.00547,2.0055,2.00533,2.00533,1766154.0
2007-10-10 16:14:00,2.00545,2.00545,2.00508,2.00521,5198412.0
2007-10-10 16:15:00,2.00525,2.00534,2.00521,2.00528,17224688.0
2007-10-10 16:16:00,2.00527,2.00544,2.00519,2.00523,2047218.0
2007-10-10 16:17:00,2.00515,2.00533,2.00501,2.00533,4994864.0
2007-10-10 16:18:00,2.00513,2.00526,2.00506,2.00506,16392369.0
2007-10-10 16:19:00,2.00504,2.00504,2.00472,2.00472,1702727.0
2007-10-10 16:20:00,2.00474,2.00491,2.00473,2.00481,4212985.0
2007-10-10 16:21:00,2.00477,2.00487,2.00463,2.00463,23430815.0
2007-10-10 16:22:00,2.00468,2.00475,2.00447,2.00475,5172854.0
2007-10-10 16:23:00,2.00477,2.00477,2.00462,2.00473,2769696.0
2007-10-10 16:24:00,2.00468,2.00479,2.00459,2.00479,8756730.0
2007-10-10 16:25:00,2.0048,2.00497,2.00475,2.00475,4627469.0
2007-10-10 16:26:00,2.00473,2.00476,2.00466,2.00467,8265614.0
2007-10-10 16:27:00,2.00467,2.00469,2.00442,2.00469,1851027.0
2007-10-10 16:28:00,2.00462,2.00483,2.00458,2.00483,2620722.0
2007-10-10 16:29:00,2.00485,2.00498,2.00485,2.00498,7258534.0
2007-10-10 16:30:00,2.00507,2.0051,2.00492,2.00493,5547539.0
2007-10-10 16:31:00,2.00484,2.00509,2.00484,2.00485,1674809.0
2007-10-10 16:32:00,2.00494,2.00517,2.00494,2.00513,8272770.0
2007-10-10 16:33:00,2.00513,2.00519,2.00497,2.00515,5655919.0
2007-10-10 16:34:00,2.00519,2.00534,2.00504,2.00534,1254053.0
2007-10-10 16:35:00,2.00535,2.00545,2.00515,2.00515,10239851.0
2007-10-10 16:36:00,2.00516,2.00532,2.00507,2.00532,15008332.0
2007-10-10 16:37:00,2.00535,2.00551,2.00533,2.00551,4269155.0
2007-10-10 16:38:00,2.00535,2.00535,2.0049,2.0049,6212578.0
2007-10-10 16:39:00,2.00476,2.00493,2.00476,2.0048,12027876.0
2007-10-10 16:40:00,2.00473,2.00483,2.00467,2.00471,7009003.0
2007-10-10 16:41:00,2.0048,2.00523,2.0048,2.00523,4891769.0
2007-10-10 16:42:00,2.00528,2.00528,2.00487,2.0049,14369199.0
2007-10-10 16:43:00,2.00518,2.00573,2.00518,2.00573,3699301.0
2007-10-10 16:44:00,2.00571,2.00604,2.00571,2.00604,4357149.0
2007-10-10 16:45:00,2.00612,2.00622,2.00591,2.00592,4005598.0
2007-10-10 16:46:00,2.00599,2.00615,2.00599,2.00613,30515649.0
2007-10-10 16:47:00,2.00623,2.00626,2.0061,2.00623,13602852.0
2007-10-10 16:48:00,2.00628,2.00657,2.00619,2.00657,2990079.0
2007-10-10 16:49:00,2.00665,2.00665,2.00636,2.00636,11052742.0
2007-10-10 16:50:00,2.00651,2.00698,2.00649,2.00698,1095579.0
2007-10-10 16:51:00,2.00694,2.00716,2.00563,2.00699,2646887.0
2007-10-10 16:52:00,2.007,2.00726,2.007,2.00721,4654211.0
2007-10-10 16:53:00,2.00713,2.00737,2.00713,2.00737,2071381.0
2007-10-10 16:54:00,2.00748,2.0082,2.00748,2.00785,37566361.0
2007-10-10 16:55:00,2.0079,2.0079,2.00776,2.00781,8779290.0
2007-10-10 16:56:00,2.00779,2.00811,2.00779,2.00811,6949878.0
2007-10-10 16:57:00,2.00828,2.00853,2.00828,2.00853,7660784.0
2007-10-10 16:58:00,2.00864,2.00865,2.00807,2.00807,14001025.0
2007-10-10 16:59:00,2.00795,2.00795,2.00755,2.00755,225510.0
2007-10-10 17:00:00,2.00759,2.00759,2.00708,2.0071,4293014.0
2007-10-10 17:01:00,2.00716,2.00717,2.00703,2.00714,6910758.0
2007-10-10 17:02:00,2.00712,2.0072,2.00712,2.00716,5741899.0
2007-10-10 17:03:00,2.00704,2.00726,2.00704,2.00722,5524262.0
2007-10-10 17:04:00,2.00712,2.00712,2.00695,2.00698,3838211.0
2007-10-10 17:05:00,2.00684,2.00684,2.00622,2.00622,5172785.0
2007-10-10 17:06:00,2.0061,2.00614,2.00577,2.00614,4565708.0
2007-10-10 17:07:00,2.00613,2.0064,2.00613,2.0064,10836336.0
2007-10-10 17:08:00,2.00643,2.00661,2.00637,2.0066,4814785.0
2007-10-10 17:09:00,2.00667,2.0069,2.00657,2.00689,4473938.0
2007-10-10 17:10:00,2.00693,2.00712,2.00693,2.00694,6638882.0
2007-10-10 17:11:00,2.00705,2.00729,2.00705,2.00729,2477853.0
2007-10-10 17:12:00,2.0074,2.00769,2.0074,2.00769,3633966.0
2007-10-10 17:13:00,2.00765,2.00773,2.00761,2.00767,7025513.0
2007-10-10 17:14:00,2.00769,2.00769,2.00752,2.00752,7333384.0
2007-10-10 17:15:00,2.00748,2.00758,2.0072,2.0072,8055665.0
2007-10-10 17:16:00,2.0073,2.0075,2.00729,2.00748,9318128.0
2007-10-10 17:17:00,2.00768,2.00782,2.00757,2.00782,7323292.0
2007-10-10 17:18:00,2.00803,2.00822,2.00803,2.0082,2388149.0
2007-10-10 17:19:00,2.00817,2.00817,2.00772,2.00772,1119125.0
2007-10-10 17:20:00,2.00787,2.00787,2.00738,2.00738,4860712.0
2007-10-10 17:21:00,2.00723,2.00723,2.00698,2.00716,11622533.0
2007-10-10 17:22:00,2.0072,2.00723,2.00704,2.00723,19656225.0
2007-10-10 17:23:00,2.00725,2.00725,2.00704,2.00704,5378302.0
2007-10-10 17:24:00,2.00704,2.00734,2.00697,2.00734,4861985.0
2007-10-10 17:25:00,2.00743,2.00745,2.00729,2.00729,5198271.0
2007-10-10 17:26:00,2.00722,2.00722,2.00696,2.00713,13335353.0
2007-10-10 17:27:00,2.00708,2.00708,2.00649,2.00649,11162926.0
2007-10-10 17:28:00,2.00643,2.00643,2.0062,2.0062,2119553.0
2007-10-10 17:29:00,2.00614,2.00614,2.00599,2.00599,1483032.0
2007-10-10 17:30:00,2.00595,2.00603,2.00586,2.00603,7912282.0
2007-10-10 17:31:00,2.00616,2.00622,2.00602,2.00615,1744025.0
2007-10-10 17:32:00,2.00608,2.00608,2.00578,2.006,9047267.0
2007-10-10 17:33:00,2.00623,2.00635,2.00605,2.00605,10645468.0
2007-10-10 17:34:00,2.00597,2.00604,2.00596,2.00599,2510769.0
2007-10-10 17:35:00,2.00592,2.00641,2.00592,2.00624,19681603.0
2007-10-10 17:36:00,2.00653,2.00657,2.00607,2.00657,4529334.0
2007-10-10 17:37:00,2.00666,2.00673,2.00649,2.00652,1232399.0
2007-10-10 17:38:00,2.00651,2.00655,2.00637,2.00645,8923043.0
2007-10-10 17:39:00,2.0064,2.0064,2.0057,2.0057,1737800.0
2007-10-10 17:40:00,2.00577,2.00577,2.00547,2.00547,1629846.0
2007-10-10 17:41:00,2.0053,2.00536,2.00525,2.00529,2762413.0
2007-10-10 17:42:00,2.0053,2.0053,2.00505,2.00505,8319154.0
2007-10-10 17:43:00,2.00498,2.00498,2.00477,2.00497,1227459.0
2007-10-10 17:44:00,2.00491,2.00494,2.0045,2.00473,12355776.0
2007-10-10 17:45:00,2.00467,2.00467,2.00444,2.00459,6561540.0
2007-10-10 17:46:00,2.00459,2.00463,2.0045,2.00459,3502125.0
2007-10-10 17:47:00,2.00443,2.00451,2.00406,2.00451,4867105.0
2007-10-10 17:48:00,2.00427,2.00479,2.00427,2.00472,13699143.0
2007-10-10 17:49:00,2.00452,2.00453,2.00438,2.00438,2717872.0
2007-10-10 17:50:00,2.00444,2.0045,2.0043,2.00433,15080128.0
2007-10-10 17:51:00,2.00435,2.00457,2.00432,2.00457,2014622.0
2007-10-10 17:52:00,2.0045,2.00469,2.0045,2.00469,1627287.0
2007-10-10 17:53:00,2.00479,2.00481,2.00452,2.00452,3949091.0
2007-10-10 17:54:00,2.00447,2.00458,2.00439,2.00458,6124416.0
2007-10-10 17:55:00,2.00455,2.00467,2.00449,2.00462,3256208.0
2007-10-10 17:56:00,2.00466,2.00469,2.00322,2.00462,10043256.0
2007-10-10 17:57:00,2.00463,2.00476,2.00463,2.0047,16996933.0
2007-10-10 17:58:00,2.0047,2.0048,2.00457,2.0048,21711432.0
2007-10-10 17:59:00,2.00482,2.00492,2.00481,2.00492,4783403.0
2007-10-10 18:00:00,2.00492,2.00492,2.00471,2.00471,3521779.0
2007-10-10 18:01:00,2.00461,2.00463,2.00435,2.00436,3489691.0
2007-10-10 18:02:00,2.00439,2.0046,2.00439,2.0046,21184319.0
2007-10-10 18:03:00,2.00472,2.00483,2.00463,2.00463,3302110.0
2007-10-10 18:04:00,2.00455,2.00461,2.0045,2.00461,22373372.0
2007-10-10 18:05:00,2.00474,2.005,2.00474,2.00498,9541214.0
2007-10-10 18:06:00,2.00494,2.00494,2.00466,2.00466,9784960.0
2007-10-10 18:07:00,2.00467,2.00475,2.00464,2.00472,3669627.0
2007-10-10 18:08:00,2.00473,2.00494,2.00473,2.00493,9565248.0
2007-10-10 18:09:00,2.00488,2.00492,2.0047,2.00492,4078813.0
2007-10-10 18:10:00,2.00495,2.00506,2.0049,2.00505,3882098.0
2007-10-10 18:11:00,2.00505,2.00505,2.00481,2.00505,4570097.0
2007-10-10 18:12:00,2.00501,2.00501,2.00444,2.00459,4222593.0
2007-10-10 18:13:00,2.0046,2.00486,2.00459,2.00482,13683224.0
2007-10-10 18:14:00,2.00482,2.00482,2.00446,2.00446,2078955.0
2007-10-10 18:15:00,2.00434,2.00451,2.00429,2.0045,5157578.0
2007-10-10 18:16:00,2.00453,2.00453,2.00439,2.00452,25826975.0
2007-10-10 18:17:00,2.00455,2.00467,2.00455,2.00458,5916441.0
2007-10-10 18:18:00,2.0046,2.00481,2.00447,2.00447,6876794.0
2007-10-10 18:19:00,2.00462,2.00471,2.00447,2.00447,13561345.0
2007-10-10 18:20:00,2.00451,2.00451,2.00404,2.00404,10648902.0
2007-10-10 18:21:00,2.00423,2.00434,2.00416,2.00428,13609748.0
2007-10-10 18:22:00,2.0041,2.00439,2.00399,2.00432,17480195.0
2007-10-10 18:23:00,2.00444,2.00444,2.00428,2.00439,47063821.0
2007-10-10 18:24:00,2.00432,2.00432,2.0041,2.0043,3278410.0
2007-10-10 18:25:00,2.00433,2.00442,2.00428,2.0044,3425442.0
2007-10-10 18:26:00,2.00446,2.00455,2.00444,2.00455,18402886.0
2007-10-10 18:27:00,2.00462,2.00505,2.00453,2.00505,3383195.0
2007-10-10 18:28:00,2.00503,2.00507,2.00493,2.00494,3165385.0
2007-10-10 18:29:00,2.0048,2.00492,2.0048,2.00492,7461370.0
2007-10-10 18:30:00,2.00486,2.00486,2.00466,2.00472,8738613.0
2007-10-10 18:31:00,2.00475,2.00489,2.00474,2.00489,9948851.0
2007-10-10 18:32:00,2.00485,2.00486,2.00472,2.00485,6279459.0
2007-10-10 18:33:00,2.00479,2.00491,2.00479,2.00487,2497413.0
2007-10-10 18:34:00,2.00495,2.00495,2.00466,2.00478,9983035.0
2007-10-10 18:35:00,2.00463,2.00463,2.00445,2.00445,6644106.0
2007-10-10 18:36:00,2.00455,2.0047,2.00443,2.0047,7732153.0
2007-10-10 18:37:00,2.00467,2.00467,2.00443,2.00443,1888122.0
2007-10-10 18:38:00,2.00447,2.00462,2.00442,2.00442,5720159.0
2007-10-10 18:39:00,2.00443,2.00454,2.00439,2.00454,2735591.0
2007-10-10 18:40:00,2.00456,2.00479,2.00456,2.00479,3148449.0
2007-10-10 18:41:00,2.00487,2.00492,2.00452,2.00452,2126877.0
2007-10-10 18:42:00,2.00446,2.00446,2.00424,2.00433,27325108.0
2007-10-10 18:43:00,2.00428,2.00428,2.00363,2.00363,10305145.0
2007-10-10 18:44:00,2.00388,2.00406,2.00388,2.00391,13370588.0
2007-10-10 18:45:00,2.00373,2.00403,2.00373,2.00403,6373905.0
2007-10-10 18:46:00,2.00403,2.00418,2.00402,2.00418,12166872.0
2007-10-10 18:47:00,2.00407,2.00419,2.0038,2.00407,4270403.0
2007-10-10 18:48:00,2.00391,2.0041,2.00389,2.00405,3647458.0
2007-10-10 18:49:00,2.00399,2.00408,2.00384,2.00405,11323615.0
2007-10-10 18:50:00,2.00396,2.00418,2.00396,2.00418,4982679.0
2007-10-10 18:51:00,2.0041,2.0041,2.00394,2.00399,26210421.0
2007-10-10 18:52:00,2.00394,2.00399,2.00376,2.00399,6954558.0
2007-10-10 18:53:00,2.00404,2.00415,2.00397,2.00415,10475420.0
2007-10-10 18:54:00,2.00408,2.00417,2.00397,2.00397,3862811.0
2007-10-10 18:55:00,2.0041,2.00421,2.00401,2.00408,7476793.0
2007-10-10 18:56:00,2.00411,2.00417,2.00389,2.00414,7879023.0
2007-10-10 18:57:00,2.0042,2.0042,2.00409,2.00416,8970795.0
2007-10-10 18:58:00,2.00414,2.00428,2.00414,2.00424,8804345.0
2007-10-10 18:59:00,2.00417,2.00417,2.0038,2.00407,1357428.0
2007-10-10 19:00:00,2.00421,2.00441,2.00421,2.00441,5092138.0
2007-10-10 19:01:00,2.00448,2.00452,2.00435,2.00444,830001.0
2007-10-10 19:02:00,2.00433,2.00442,2.0041,2.00442,3362986.0
2007-10-10 19:03:00,2.0045,2.00469,2.00444,2.00457,6783849.0
2007-10-10 19:04:00,2.00433,2.00449,2.00432,2.00432,9913716.0
2007-10-10 19:05:00,2.00454,2.00465,2.00314,2.00452,7126154.0
2007-10-10 19:06:00,2.0044,2.00449,2.00415,2.00418,5996501.0
2007-10-10 19:07:00,2.004,2.00438,2.004,2.00438,6984554.0
2007-10-10 19:08:00,2.0043,2.00443,2.00413,2.00433,9599944.0
2007-10-10 19:09:00,2.00428,2.00431,2.00421,2.00431,2553434.0
2007-10-10 19:10:00,2.00447,2.0045,2.00437,2.00446,4945085.0
2007-10-10 19:11:00,2.00456,2.00456,2.00447,2.00447,1300805.0
2007-10-10 19:12:00,2.00435,2.00435,2.00401,2.00401,15605546.0
2007-10-10 19:13:00,2.00396,2.00408,2.00374,2.00404,5075213.0
2007-10-10 19:14:00,2.0042,2.00426,2.0042,2.00425,1908009.0
2007-10-10 19:15:00,2.00421,2.00421,2.0038,2.00402,8035884.0
2007-10-10 19:16:00,2.00401,2.00438,2.00401,2.00438,4626763.0
2007-10-10 19:17:00,2.00433,2.00457,2.00433,2.00451,4838877.0
2007-10-10 19:18:00,2.00456,2.00488,2.00456,2.00488,5103438.0
2007-10-10 19:19:00,2.00495,2.00495,2.00468,2.00469,7434334.0
2007-10-10 19:20:00,2.00466,2.00468,2.00451,2.00468,4062688.0
2007-10-10 19:21:00,2.00477,2.00482,2.0046,2.0046,16441865.0
2007-10-10 19:22:00,2.00453,2.00459,2.00443,2.00458,9509128.0
2007-10-10 19:23:00,2.00455,2.00496,2.00455,2.00496,7526954.0
2007-10-10 19:24:00,2.00501,2.00511,2.00453,2.00453,3114349.0
2007-10-10 19:25:00,2.00515,2.00521,2.00506,2.00517,3687533.0
2007-10-10 19:26:00,2.00525,2.00547,2.00518,2.00547,13145360.0
2007-10-10 19:27:00,2.00539,2.00554,2.00539,2.00549,6102305.0
2007-10-10 19:28:00,2.00533,2.00533,2.00495,2.00495,13540788.0
2007-10-10 19:29:00,2.00503,2.00538,2.00503,2.00538,44388811.0
2007-10-10 19:30:00,2.00544,2.00547,2.00529,2.00544,2334459.0
2007-10-10 19:31:00,2.00537,2.00537,2.00526,2.00526,1070577.0
2007-10-10 19:32:00,2.00512,2.00521,2.00512,2.0052,7348352.0
2007-10-10 19:33:00,2.00528,2.00559,2.00528,2.00559,2323932.0
2007-10-10 19:34:00,2.00568,2.00571,2.00547,2.00571,4972782.0
2007-10-10 19:35:00,2.00561,2.00561,2.00529,2.00545,12281926.0
2007-10-10 19:36:00,2.00557,2.00589,2.00557,2.00589,10914921.0
2007-10-10 19:37:00,2.00579,2.00579,2.00544,2.00544,2411552.0
2007-10-10 19:38:00,2.00543,2.0056,2.00541,2.00556,2669400.0
2007-10-10 19:39:00,2.00544,2.00544,2.0049,2.0049,6486940.0
2007-10-10 19:40:00,2.00499,2.00534,2.00499,2.00528,4446154.0
2007-10-10 19:41:00,2.00536,2.00577,2.00528,2.00577,3053025.0
2007-10-10 19:42:00,2.00592,2.00594,2.00581,2.00589,8763228.0
2007-10-10 19:43:00,2.00587,2.0059,2.00575,2.00575,2537708.0
2007-10-10 19:44:00,2.00581,2.00581,2.00566,2.00566,8202084.0
2007-10-10 19:45:00,2.00572,2.00586,2.00559,2.0058,1208093.0
2007-10-10 19:46:00,2.00574,2.00594,2.00563,2.00563,9857337.0
2007-10-10 19:47:00,2.00566,2.00606,2.00566,2.00606,4031231.0
2007-10-10 19:48:00,2.00563,2.00623,2.00563,2.00623,13001249.0
2007-10-10 19:49:00,2.00624,2.00626,2.00608,2.0061,11034826.0
2007-10-10 19:50:00,2.00613,2.00628,2.00613,2.00621,12529208.0
2007-10-10 19:51:00,2.00615,2.00615,2.00603,2.00603,3995470.0
2007-10-10 19:52:00,2.00457,2.00608,2.00457,2.00577,2421697.0
2007-10-10 19:53:00,2.0057,2.0057,2.00539,2.00539,3031859.0
2007-10-10 19:54:00,2.00548,2.00558,2.00532,2.00558,3849581.0
2007-10-10 19:55:00,2.00557,2.00589,2.0055,2.00589,6620600.0
2007-10-10 19:56:00,2.00595,2.00595,2.00566,2.0058,3878899.0
2007-10-10 19:57:00,2.00585,2.00585,2.00532,2.00532,2442698.0
2007-10-10 19:58:00,2.00557,2.00569,2.00551,2.00551,13023650.0
2007-10-10 19:59:00,2.00547,2.00563,2.00532,2.00563,11992809.0
2007-10-10 20:00:00,2.00553,2.00553,2.00531,2.00546,10879826.0
2007-10-10 20:01:00,2.00542,2.00561,2.00542,2.00558,15118179.0
2007-10-10 20:02:00,2.0056,2.00571,2.00549,2.00565,799685.0
2007-10-10 20:03:00,2.00549,2.00553,2.00529,2.00537,11423005.0
2007-10-10 20:04:00,2.00532,2.00532,2.00509,2.00509,6031629.0
2007-10-10 20:05:00,2.00515,2.00526,2.00514,2.00514,4900612.0
2007-10-10 20:06:00,2.00498,2.00508,2.0049,2.0049,10447743.0
2007-10-10 20:07:00,2.00485,2.00506,2.0047,2.00506,2074466.0
2007-10-10 20:08:00,2.00512,2.00522,2.00506,2.00515,1244181.0
2007-10-10 20:09:00,2.00513,2.00513,2.00499,2.00512,9024411.0
2007-10-10 20:10:00,2.00504,2.00521,2.00504,2.00519,2224724.0
2007-10-10 20:11:00,2.0051,2.0051,2.0049,2.00508,11948326.0
2007-10-10 20:12:00,2.00519,2.00554,2.00519,2.00554,18566125.0
2007-10-10 20:13:00,2.00559,2.00581,2.00545,2.00581,2987170.0
2007-10-10 20:14:00,2.00561,2.00561,2.00535,2.00535,19736927.0
2007-10-10 20:15:00,2.00523,2.00523,2.00495,2.00507,5786456.0
2007-10-10 20:16:00,2.00512,2.0052,2.00509,2.00509,4054336.0
2007-10-10 20:17:00,2.005,2.005,2.00478,2.0048,2912051.0
2007-10-10 20:18:00,2.00463,2.00463,2.00442,2.00454,3439997.0
2007-10-10 20:19:00,2.00453,2.00453,2.00441,2.00446,5280458.0
2007-10-10 20:20:00,2.00454,2.00465,2.00454,2.00465,10582080.0
2007-10-10 20:21:00,2.00456,2.00456,2.00419,2.00419,4014301.0
2007-10-10 20:22:00,2.00407,2.00409,2.00388,2.00405,3676197.0
2007-10-10 20:23:00,2.00411,2.00419,2.0041,2.00419,15400781.0
2007-10-10 20:24:00,2.00408,2.00408,2.0038,2.00391,12664098.0
2007-10-10 20:25:00,2.00403,2.00425,2.00401,2.00425,6796418.0
2007-10-10 20:26:00,2.00448,2.00463,2.00422,2.00422,4681494.0
2007-10-10 20:27:00,2.004,2.004,2.00364,2.00372,7748562.0
2007-10-10 20:28:00,2.00375,2.00388,2.00369,2.00388,16196580.0
2007-10-10 20:29:00,2.00375,2.00404,2.00333,2.00404,10524378.0
2007-10-10 20:30:00,2.00409,2.00409,2.00374,2.00378,3743534.0
2007-10-10 20:31:00,2.0039,2.00397,2.00376,2.00394,4326743.0
2007-10-10 20:32:00,2.00401,2.00401,2.00357,2.00375,2373840.0
2007-10-10 20:33:00,2.00391,2.00433,2.00389,2.00433,4095047.0
2007-10-10 20:34:00,2.00441,2.0046,2.00441,2.00457,725918.0
2007-10-10 20:35:00,2.00446,2.00446,2.00414,2.00414,4272087.0
2007-10-10 20:36:00,2.00419,2.00439,2.00419,2.00439,4370025.0
2007-10-10 20:37:00,2.00446,2.00452,2.00438,2.00444,2598236.0
2007-10-10 20:38:00,2.00432,2.00432,2.00401,2.00413,5513136.0
2007-10-10 20:39:00,2.00406,2.00406,2.0038,2.00393,1770288.0
2007-10-10 20:40:00,2.00401,2.00405,2.00397,2.00397,1905206.0
2007-10-10 20:41:00,2.00383,2.00383,2.00338,2.00338,4762998.0
2007-10-10 20:42:00,2.00334,2.00334,2.00305,2.00319,8634512.0
2007-10-10 20:43:00,2.00306,2.00306,2.0027,2.00292,2354040.0
2007-10-10 20:44:00,2.00298,2.00322,2.00298,2.00312,5290426.0
2007-10-10 20:45:00,2.00321,2.00334,2.00321,2.00322,1155551.0
2007-10-10 20:46:00,2.0032,2.0032,2.00291,2.00301,7291693.0
2007-10-10 20:47:00,2.0031,2.00317,2.00296,2.00317,7697748.0
2007-10-10 20:48:00,2.00306,2.0031,2.00301,2.00301,17839075.0
2007-10-10 20:49:00,2.003,2.003,2.00287,2.00299,18548982.0
2007-10-10 20:50:00,2.003,2.00316,2.003,2.00311,7601938.0
2007-10-10 20:51:00,2.00319,2.00329,2.00286,2.00286,2957082.0
2007-10-10 20:52:00,2.00327,2.00339,2.00322,2.00339,7448578.0
2007-10-10 20:53:00,2.00321,2.00323,2.00302,2.00306,7268380.0
2007-10-10 20:54:00,2.00301,2.00306,2.00256,2.00305,4051510.0
2007-10-10 20:55:00,2.00305,2.00305,2.0029,2.0029,793469.0
2007-10-10 20:56:00,2.00292,2.00292,2.00275,2.00275,27935516.0
2007-10-10 20:57:00,2.0028,2.00287,2.00271,2.00271,5645714.0
2007-10-10 20:58:00,2.00286,2.00293,2.00283,2.00293,8267161.0
2007-10-10 20:59:00,2.00287,2.00297,2.00287,2.00296,33360054.0
2007-10-10 21:00:00,2.0029,2.00292,2.00274,2.00288,1126707.0
2007-10-10 21:01:00,2.00282,2.00282,2.00267,2.00267,6473630.0
2007-10-10 21:02:00,2.00272,2.00288,2.00234,2.0028,10091070.0
2007-10-10 21:03:00,2.0028,2.00296,2.00278,2.00296,4831034.0
2007-10-10 21:04:00,2.00299,2.00306,2.00282,2.00302,11916246.0
2007-10-10 21:05:00,2.00298,2.00303,2.00282,2.00298,8505413.0
2007-10-10 21:06:00,2.0029,2.0029,2.0026,2.0027,3413906.0
2007-10-10 21:07:00,2.00266,2.00266,2.00229,2.00229,4470478.0
2007-10-10 21:08:00,2.00228,2.00233,2.0022,2.00227,13446407.0
2007-10-10 21:09:00,2.00227,2.00227,2.00205,2.00205,11715623.0
2007-10-10 21:10:00,2.00206,2.00215,2.00205,2.00209,915323.0
2007-10-10 21:11:00,2.00213,2.00225,2.00201,2.00225,6979762.0
2007-10-10 21:12:00,2.0023,2.00244,2.00222,2.00222,4432794.0
2007-10-10 21:13:00,2.00218,2.00218,2.00162,2.00199,1939102.0
2007-10-10 21:14:00,2.00186,2.00186,2.00154,2.00163,3326086.0
2007-10-10 21:15:00,2.00171,2.00178,2.00171,2.00171,29157179.0
2007-10-10 21:16:00,2.00171,2.00171,2.00152,2.00152,14792514.0
2007-10-10 21:17:00,2.00161,2.00169,2.00142,2.00142,16881751.0
2007-10-10 21:18:00,2.00135,2.00143,2.00115,2.00136,5607478.0
2007-10-10 21:19:00,2.00129,2.00152,2.00129,2.00131,36325037.0
2007-10-10 21:20:00,2.00149,2.00194,2.00149,2.00184,18995303.0
2007-10-10 21:21:00,2.0018,2.00191,2.0018,2.00183,14228334.0
2007-10-10 21:22:00,2.0018,2.0018,2.00155,2.00155,5811643.0
2007-10-10 21:23:00,2.00149,2.00157,2.00131,2.00157,13153578.0
2007-10-10 21:24:00,2.00145,2.00151,2.00093,2.00093,4597974.0
2007-10-10 21:25:00,2.00123,2.00135,2.0011,2.00135,3169152.0
2007-10-10 21:26:00,2.00141,2.00141,2.001,2.00127,8371939.0
2007-10-10 21:27:00,2.00132,2.0015,2.00131,2.0015,13836939.0
2007-10-10 21:28:00,2.00157,2.00181,2.00157,2.00162,9872663.0
2007-10-10 21:29:00,2.00157,2.00158,2.00146,2.00148,5712250.0
2007-10-10 21:30:00,2.00152,2.00167,2.00143,2.00167,1515366.0
2007-10-10 21:31:00,2.00164,2.00164,2.00144,2.00152,2720921.0
2007-10-10 21:32:00,2.00165,2.00165,2.00111,2.00111,5462680.0
2007-10-10 21:33:00,2.00106,2.00134,2.00106,2.00134,4805867.0
2007-10-10 21:34:00,2.00143,2.00143,2.00125,2.00127,12170340.0
2007-10-10 21:35:00,2.00112,2.00121,2.00101,2.00121,13045749.0
2007-10-10 21:36:00,2.00133,2.00148,2.00133,2.00139,7132521.0
2007-10-10 21:37:00,2.00138,2.00138,2.00113,2.00131,3943110.0
2007-10-10 21:38:00,2.0012,2.00127,2.00094,2.00127,2041474.0
2007-10-10 21:39:00,2.00128,2.00143,2.00128,2.00143,6778639.0
2007-10-10 21:40:00,2.00148,2.00148,2.00106,2.00106,3249715.0
2007-10-10 21:41:00,2.00104,2.0014,2.00093,2.0014,6987004.0
2007-10-10 21:42:00,2.00131,2.00131,2.00116,2.00116,6747539.0
2007-10-10 21:43:00,2.00108,2.00118,2.00099,2.0011,3420665.0
2007-10-10 21:44:00,2.00113,2.00113,2.00084,2.00106,3436754.0
2007-10-10 21:45:00,2.00114,2.00138,2.00092,2.00138,6625920.0
2007-10-10 21:46:00,2.00139,2.00139,2.00125,2.00128,3829872.0
2007-10-10 21:47:00,2.00122,2.00137,2.00121,2.00137,9987271.0
2007-10-10 21:48:00,2.00144,2.00149,2.00132,2.00147,7550514.0
2007-10-10 21:49:00,2.00147,2.0016,2.00142,2.0016,7826091.0
2007-10-10 21:50:00,2.00159,2.00165,2.00152,2.00161,12675259.0
2007-10-10 21:51:00,2.0016,2.00175,2.0016,2.00175,8149964.0
2007-10-10 21:52:00,2.00178,2.00195,2.00178,2.00194,6444368.0
2007-10-10 21:53:00,2.00189,2.00197,2.00165,2.00165,1767111.0
2007-10-10 21:54:00,2.00171,2.00175,2.00156,2.00158,5279374.0
2007-10-10 21:55:00,2.00154,2.00165,2.00154,2.00162,8235076.0
2007-10-10 21:56:00,2.00142,2.00158,2.0013,2.0013,2650642.0
2007-10-10 21:57:00,2.00128,2.00128,2.00091,2.00106,13067426.0
2007-10-10 21:58:00,2.00119,2.00144,2.00113,2.00144,4166076.0
2007-10-10 21:59:00,2.00152,2.00159,2.0013,2.0013,6582144.0
2007-10-10 22:00:00,2.00125,2.00127,2.00103,2.00103,3749904.0
2007-10-10 22:01:00,2.00073,2.00083,2.00072,2.0008,16580976.0
2007-10-10 22:02:00,2.0008,2.00084,2.00072,2.00079,3109159.0
2007-10-10 22:03:00,2.00064,2.00088,2.00064,2.00071,1679684.0
2007-10-10 22:04:00,2.00075,2.00075,2.00059,2.00075,9440325.0
2007-10-10 22:05:00,2.00054,2.00068,2.00054,2.00067,11293882.0
2007-10-10 22:06:00,2.0006,2.00097,2.0006,2.00097,5500084.0
2007-10-10 22:07:00,2.00103,2.00127,2.00103,2.00117,9157453.0
2007-10-10 22:08:00,2.0011,2.00134,2.00068,2.00134,8609220.0
2007-10-10 22:09:00,2.00136,2.00158,2.00136,2.00152,9312526.0
2007-10-10 22:10:00,2.00157,2.00157,2.00117,2.00117,3105035.0
2007-10-10 22:11:00,2.00159,2.00159,2.00148,2.00148,6918721.0
2007-10-10 22:12:00,2.00154,2.00182,2.00154,2.00178,4736310.0
2007-10-10 22:13:00,2.00179,2.00217,2.00179,2.00217,2512869.0
2007-10-10 22:14:00,2.00226,2.00236,2.00226,2.00227,9211917.0
2007-10-10 22:15:00,2.00224,2.00226,2.00215,2.00221,6570956.0
2007-10-10 22:16:00,2.00223,2.00233,2.00187,2.00233,13253698.0
2007-10-10 22:17:00,2.00234,2.00252,2.00234,2.00252,10487096.0
2007-10-10 22:18:00,2.00265,2.0028,2.00237,2.00261,6873667.0
2007-10-10 22:19:00,2.00267,2.00279,2.00253,2.00279,3918529.0
2007-10-10 22:20:00,2.0028,2.0028,2.00262,2.00264,4491753.0
2007-10-10 22:21:00,2.00258,2.00264,2.00248,2.00264,4062695.0
2007-10-10 22:22:00,2.00263,2.00263,2.00238,2.00248,8735961.0
2007-10-10 22:23:00,2.00237,2.00237,2.00206,2.00221,22141429.0
2007-10-10 22:24:00,2.00218,2.00227,2.00216,2.00216,13944456.0
2007-10-10 22:25:00,2.00224,2.00233,2.0021,2.00231,12645554.0
2007-10-10 22:26:00,2.00226,2.00231,2.00216,2.00223,4632249.0
2007-10-10 22:27:00,2.00224,2.00248,2.00215,2.00215,8409597.0
2007-10-10 22:28:00,2.0024,2.00251,2.00228,2.00228,6500167.0
2007-10-10 22:29:00,2.00223,2.00234,2.00208,2.00225,31107745.0
2007-10-10 22:30:00,2.0024,2.00282,2.0024,2.00282,21395550.0
2007-10-10 22:31:00,2.00282,2.00299,2.00278,2.00281,12974947.0
2007-10-10 22:32:00,2.00276,2.00281,2.00276,2.00278,6534773.0
2007-10-10 22:33:00,2.00273,2.00292,2.00273,2.00286,9020029.0
2007-10-10 22:34:00,2.00291,2.00303,2.00283,2.00302,1414772.0
2007-10-10 22:35:00,2.00298,2.00299,2.00284,2.00287,3870553.0
2007-10-10 22:36:00,2.00292,2.00302,2.00292,2.00299,2982924.0
2007-10-10 22:37:00,2.00308,2.00317,2.00304,2.00317,3406474.0
2007-10-10 22:38:00,2.00306,2.00306,2.00292,2.00306,2210709.0
2007-10-10 22:39:00,2.00313,2.00338,2.003,2.00338,16409469.0
2007-10-10 22:40:00,2.00335,2.00335,2.00319,2.00319,3851361.0
2007-10-10 22:41:00,2.00317,2.00328,2.00314,2.00328,18520259.0
2007-10-10 22:42:00,2.00323,2.00344,2.00323,2.00344,3441613.0
2007-10-10 22:43:00,2.00339,2.00365,2.00339,2.00364,10463455.0
2007-10-10 22:44:00,2.00361,2.00366,2.00325,2.00366,3296064.0
2007-10-10 22:45:00,2.00369,2.00378,2.00365,2.00376,3314545.0
2007-10-10 22:46:00,2.0037,2.0037,2.00349,2.00357,9432722.0
2007-10-10 22:47:00,2.00362,2.00379,2.00362,2.00379,9211855.0
2007-10-10 22:48:00,2.00394,2.00394,2.00372,2.00379,2045839.0
2007-10-10 22:49:00,2.00382,2.00395,2.00375,2.00395,2511394.0
2007-10-10 22:50:00,2.00403,2.00426,2.00403,2.00422,7769345.0
2007-10-10 22:51:00,2.00431,2.00466,2.00431,2.00452,8440031.0
2007-10-10 22:52:00,2.00449,2.00449,2.00432,2.00432,1402567.0
2007-10-10 22:53:00,2.0042,2.00436,2.00389,2.00436,2456551.0
2007-10-10 22:54:00,2.00432,2.00432,2.00398,2.00398,21649992.0
2007-10-10 22:55:00,2.00395,2.00415,2.00394,2.00415,23068228.0
2007-10-10 22:56:00,2.0042,2.00441,2.0042,2.00438,27478622.0
2007-10-10 22:57:00,2.00444,2.00464,2.00444,2.00463,4781555.0
2007-10-10 22:58:00,2.00451,2.00458,2.00438,2.00458,4054071.0
2007-10-10 22:59:00,2.00451,2.00463,2.00451,2.00454,3946520.0
2007-10-10 23:00:00,2.00435,2.00435,2.00398,2.00398,6983175.0
2007-10-10 23:01:00,2.004,2.004,2.00355,2.00378,10215010.0
2007-10-10 23:02:00,2.00384,2.00389,2.00341,2.00371,11247016.0
2007-10-10 23:03:00,2.00361,2.00415,2.00361,2.00415,9327343.0
2007-10-10 23:04:00,2.00411,2.0044,2.00411,2.0044,4030300.0
2007-10-10 23:05:00,2.00445,2.00463,2.00445,2.00463,3299166.0
2007-10-10 23:06:00,2.00464,2.00491,2.00457,2.00491,1724706.0
2007-10-10 23:07:00,2.00479,2.00512,2.00479,2.00512,7658410.0
2007-10-10 23:08:00,2.00519,2.00541,2.00519,2.00531,3731566.0
2007-10-10 23:09:00,2.00522,2.00546,2.00522,2.00527,6359089.0
2007-10-10 23:10:00,2.00521,2.00528,2.00514,2.00514,1516068.0
2007-10-10 23:11:00,2.00503,2.00503,2.00486,2.00501,3043171.0
2007-10-10 23:12:00,2.00508,2.00536,2.00505,2.00536,18548492.0
2007-10-10 23:13:00,2.00528,2.00558,2.00507,2.00507,5652418.0
2007-10-10 23:14:00,2.00497,2.00497,2.00412,2.00412,17073967.0
2007-10-10 23:15:00,2.00406,2.00423,2.00396,2.00408,803090.0
2007-10-10 23:16:00,2.00404,2.00441,2.00404,2.00441,8421444.0
2007-10-10 23:17:00,2.00446,2.00446,2.00438,2.00444,9312126.0
2007-10-10 23:18:00,2.00445,2.00451,2.00428,2.00451,4303578.0
2007-10-10 23:19:00,2.00455,2.00455,2.00418,2.00418,7771002.0
2007-10-10 23:20:00,2.00421,2.00421,2.00384,2.00384,2646432.0
2007-10-10 23:21:00,2.00394,2.00408,2.00385,2.00406,4539664.0
2007-10-10 23:22:00,2.0041,2.0041,2.00388,2.00401,8611991.0
2007-10-10 23:23:00,2.00405,2.00413,2.00394,2.00408,12776469.0
2007-10-10 23:24:00,2.00409,2.00409,2.00348,2.00383,3842229.0
2007-10-10 23:25:00,2.00402,2.00427,2.00396,2.00427,3284903.0
2007-10-10 23:26:00,2.00429,2.00429,2.00405,2.00408,6338580.0
2007-10-10 23:27:00,2.00412,2.00421,2.00393,2.00393,20655888.0
2007-10-10 23:28:00,2.00398,2.00402,2.00398,2.00402,4250040.0
2007-10-10 23:29:00,2.00399,2.00406,2.00398,2.00406,6420765.0
2007-10-10 23:30:00,2.00411,2.00417,2.00398,2.00398,2112890.0
2007-10-10 23:31:00,2.0041,2.0042,2.00408,2.0042,11362309.0
2007-10-10 23:32:00,2.00422,2.00426,2.00416,2.00417,4060092.0
2007-10-10 23:33:00,2.00418,2.00421,2.00412,2.00417,8694023.0
2007-10-10 23:34:00,2.00411,2.00414,2.0039,2.0039,4506117.0
2007-10-10 23:35:00,2.00407,2.00423,2.00369,2.00423,6791245.0
2007-10-10 23:36:00,2.00427,2.00451,2.00419,2.00419,4388975.0
2007-10-10 23:37:00,2.00422,2.00441,2.00417,2.00441,3643828.0
2007-10-10 23:38:00,2.00446,2.00446,2.00413,2.00413,3895033.0
2007-10-10 23:39:00,2.00406,2.0043,2.00406,2.00421,6639343.0
2007-10-10 23:40:00,2.00421,2.00421,2.00388,2.0039,4586589.0
2007-10-10 23:41:00,2.00396,2.004,2.00391,2.00399,9376677.0
2007-10-10 23:42:00,2.00404,2.0041,2.00382,2.00382,3618698.0
2007-10-10 23:43:00,2.00385,2.00385,2.00355,2.00366,8891890.0
2007-10-10 23:44:00,2.00374,2.00393,2.00374,2.00391,7589818.0
2007-10-10 23:45:00,2.00396,2.00396,2.00388,2.00393,18095501.0
2007-10-10 23:46:00,2.00392,2.00392,2.00374,2.00382,5653995.0
2007-10-10 23:47:00,2.00386,2.00418,2.00386,2.00418,11396234.0
2007-10-10 23:48:00,2.00426,2.00435,2.00422,2.00422,9595265.0
2007-10-10 23:49:00,2.00426,2.00451,2.00415,2.00451,10079203.0
2007-10-10 23:50:00,2.00455,2.00458,2.00445,2.00445,2387045.0
2007-10-10 23:51:00,2.00448,2.00448,2.00418,2.00418,10729189.0
2007-10-10 23:52:00,2.00434,2.00434,2.0041,2.00422,8569710.0
2007-10-10 23:53:00,2.00416,2.00416,2.00391,2.00391,7619462.0
2007-10-10 23:54:00,2.00397,2.00424,2.00397,2.00424,868208.0
2007-10-10 23:55:00,2.00419,2.00424,2.00406,2.00421,5567555.0
2007-10-10 23:56:00,2.00406,2.00406,2.00381,2.00393,11290768.0
2007-10-10 23:57:00,2.00399,2.00416,2.00399,2.00408,9829086.0
2007-10-10 23:58:00,2.00403,2.00403,2.00374,2.00375,11245012.0
2007-10-10 23:59:00,2.00374,2.00399,2.00371,2.00399,10042681.0
2007-10-11 00:00:00,2.004,2.004,2.00353,2.00382,4835367.0
2007-10-11 00:01:00,2.00374,2.00398,2.00374,2.00389,4496223.0
2007-10-11 00:02:00,2.00401,2.00401,2.00382,2.00392,1711790.0
2007-10-11 00:03:00,2.00397,2.00413,2.00372,2.00398,3201324.0
2007-10-11 00:04:00,2.00409,2.00409,2.00394,2.00402,2895763.0
2007-10-11 00:05:00,2.00386,2.00392,2.00381,2.00381,9353384.0
2007-10-11 00:06:00,2.00382,2.00387,2.00369,2.0037,6371585.0
2007-10-11 00:07:00,2.00384,2.00385,2.00369,2.00382,7364479.0
2007-10-11 00:08:00,2.00382,2.00385,2.00373,2.00373,9838663.0
2007-10-11 00:09:00,2.00367,2.00375,2.00359,2.00375,25990301.0
2007-10-11 00:10:00,2.0037,2.0038,2.0034,2.0034,3223019.0
2007-10-11 00:11:00,2.00364,2.00382,2.00364,2.00382,7106110.0
2007-10-11 00:12:00,2.00385,2.00391,2.00376,2.00376,4054631.0
2007-10-11 00:13:00,2.00373,2.00373,2.00354,2.00364,24815564.0
2007-10-11 00:14:00,2.00365,2.00368,2.00362,2.00365,4937085.0
2007-10-11 00:15:00,2.00367,2.00367,2.0033,2.0033,6584476.0
2007-10-11 00:16:00,2.00332,2.0036,2.00332,2.00359,3939373.0
2007-10-11 00:17:00,2.00355,2.00362,2.0034,2.0034,4270408.0
2007-10-11 00:18:00,2.00337,2.00346,2.00336,2.00344,4410229.0
2007-10-11 00:19:00,2.00343,2.00362,2.00343,2.00354,12599194.0
2007-10-11 00:20:00,2.00371,2.00371,2.00353,2.00364,1541195.0
2007-10-11 00:21:00,2.00363,2.00368,2.00363,2.00368,5625872.0
2007-10-11 00:22:00,2.00357,2.00357,2.00341,2.00343,5902156.0
2007-10-11 00:23:00,2.0034,2.0034,2.00298,2.00298,2325684.0
2007-10-11 00:24:00,2.00309,2.00323,2.00175,2.00309,4597123.0
2007-10-11 00:25:00,2.00316,2.00328,2.00312,2.00328,5480627.0
2007-10-11 00:26:00,2.00334,2.00348,2.00334,2.00345,4738986.0
2007-10-11 00:27:00,2.0035,2.0035,2.00329,2.00335,4158026.0
2007-10-11 00:28:00,2.00347,2.00361,2.00339,2.00339,7229446.0
2007-10-11 00:29:00,2.00316,2.00326,2.00312,2.00312,6990543.0
2007-10-11 00:30:00,2.00316,2.00333,2.00313,2.00333,8559890.0
2007-10-11 00:32:00,2.0035,2.0035,2.00297,2.00297,9543759.0
2007-10-11 00:33:00,2.00314,2.00342,2.00314,2.00327,10189231.0
2007-10-11 00:34:00,2.00318,2.00318,2.003,2.00308,3161048.0
2007-10-11 00:35:00,2.00313,2.00343,2.00313,2.00343,17513533.0
2007-10-11 00:36:00,2.00354,2.00354,2.00335,2.00342,22798786.0
2007-10-11 00:37:00,2.00341,2.00354,2.00336,2.00354,12705703.0
2007-10-11 00:38:00,2.00362,2.00374,2.00332,2.00343,3806626.0
2007-10-11 00:39:00,2.00339,2.00339,2.00311,2.00336,3910952.0
2007-10-11 00:40:00,2.00349,2.00354,2.00339,2.00339,4470924.0
2007-10-11 00:41:00,2.00322,2.00368,2.00316,2.00368,5146643.0
2007-10-11 00:42:00,2.0038,2.00391,2.00379,2.00391,4943367.0
2007-10-11 00:43:00,2.00384,2.00384,2.00327,2.00353,19123358.0
2007-10-11 00:44:00,2.00344,2.00358,2.00343,2.00353,12207436.0
2007-10-11 00:45:00,2.0034,2.00363,2.0034,2.00363,14265800.0
2007-10-11 00:46:00,2.00357,2.00357,2.00319,2.00319,10655760.0
2007-10-11 00:47:00,2.00311,2.00311,2.00291,2.00309,5040865.0
2007-10-11 00:48:00,2.00305,2.00305,2.00288,2.00303,4064755.0
2007-10-11 00:49:00,2.00311,2.00326,2.00306,2.00306,4317377.0
2007-10-11 00:50:00,2.00303,2.00303,2.00285,2.00299,9513757.0
2007-10-11 00:51:00,2.00328,2.00328,2.00278,2.00326,8685992.0
2007-10-11 00:52:00,2.00332,2.00336,2.00309,2.00325,21225754.0
2007-10-11 00:54:00,2.0033,2.0033,2.00302,2.00319,3137262.0
2007-10-11 00:55:00,2.00327,2.0034,2.00319,2.00323,11354288.0
2007-10-11 00:56:00,2.00325,2.00337,2.00323,2.00336,9806688.0
2007-10-11 00:57:00,2.00336,2.00376,2.00336,2.00339,3856009.0
2007-10-11 00:58:00,2.00342,2.00348,2.00316,2.00316,8992264.0
2007-10-11 00:59:00,2.00306,2.00306,2.00285,2.00285,3707740.0
2007-10-11 01:00:00,2.00299,2.0031,2.00282,2.00304,5622546.0
2007-10-11 01:01:00,2.00297,2.00297,2.00248,2.00248,4901058.0
2007-10-11 01:02:00,2.00245,2.00245,2.0021,2.00212,18999369.0
2007-10-11 01:03:00,2.00204,2.00214,2.00188,2.00188,22226288.0
2007-10-11 01:04:00,2.00186,2.00232,2.00186,2.00205,2765931.0
2007-10-11 01:05:00,2.00204,2.00204,2.00183,2.00183,2245223.0
2007-10-11 01:06:00,2.00176,2.00183,2.00157,2.00159,9181192.0
2007-10-11 01:07:00,2.00153,2.00153,2.00121,2.00121,20135587.0
2007-10-11 01:08:00,2.00118,2.00139,2.00116,2.00139,5561078.0
2007-10-11 01:09:00,2.00136,2.00151,2.00131,2.00141,10183849.0
2007-10-11 01:10:00,2.00135,2.00145,2.00135,2.00137,3030625.0
2007-10-11 01:11:00,2.00127,2.00127,2.00099,2.00099,7766579.0
2007-10-11 01:12:00,2.00094,2.00094,2.00051,2.00065,2117231.0
2007-10-11 01:13:00,2.00068,2.00068,2.00051,2.00067,5275907.0
2007-10-11 01:14:00,2.00071,2.0008,2.00067,2.00077,5002004.0
2007-10-11 01:15:00,2.00082,2.00084,2.00075,2.00083,1895979.0
2007-10-11 01:16:00,2.00071,2.00072,2.00008,2.00072,1776786.0
2007-10-11 01:17:00,2.00082,2.00093,2.00082,2.00093,2944531.0
2007-10-11 01:18:00,2.00085,2.00098,2.00081,2.00082,4667385.0
2007-10-11 01:19:00,2.0007,2.00093,2.0007,2.00089,1328591.0
2007-10-11 01:20:00,2.00075,2.00091,2.00072,2.00074,19667542.0
2007-10-11 01:21:00,2.00073,2.00074,2.00061,2.00064,2826623.0
2007-10-11 01:22:00,2.00071,2.00084,2.00071,2.00077,3211215.0
2007-10-11 01:23:00,2.00076,2.00078,2.00061,2.00064,3760911.0
2007-10-11 01:24:00,2.00078,2.00115,2.00078,2.00098,3776018.0
2007-10-11 01:25:00,2.00094,2.00126,2.00094,2.00126,1976386.0
2007-10-11 01:26:00,2.00112,2.00113,2.00096,2.00096,2292856.0
2007-10-11 01:27:00,2.00095,2.00106,2.00074,2.0008,8823100.0
2007-10-11 01:28:00,2.00081,2.00121,2.00075,2.00075,3227821.0
2007-10-11 01:29:00,2.00067,2.00081,2.00045,2.00081,7706812.0
2007-10-11 01:30:00,2.00102,2.00108,2.00097,2.00097,3278903.0
2007-10-11 01:31:00,2.00093,2.0011,2.00093,2.00093,8685138.0
2007-10-11 01:32:00,2.00099,2.00104,2.00094,2.00098,2688311.0
2007-10-11 01:33:00,2.001,2.00104,2.00091,2.00102,2364930.0
2007-10-11 01:34:00,2.00093,2.00093,2.00072,2.0008,17808063.0
2007-10-11 01:35:00,2.00091,2.00123,2.00091,2.00123,2181706.0
2007-10-11 01:36:00,2.00134,2.00163,2.00134,2.00163,5167220.0
2007-10-11 01:37:00,2.00176,2.00207,2.00164,2.00207,6003401.0
2007-10-11 01:38:00,2.00225,2.00249,2.00221,2.00249,23108784.0
2007-10-11 01:39:00,2.00256,2.0026,2.00222,2.00243,12851900.0
2007-10-11 01:40:00,2.00252,2.00253,2.00217,2.00217,2149142.0
2007-10-11 01:41:00,2.00223,2.00223,2.00193,2.00198,7275454.0
2007-10-11 01:42:00,2.00172,2.00175,2.00172,2.00175,4534742.0
2007-10-11 01:43:00,2.00189,2.0019,2.0017,2.0019,11903527.0
2007-10-11 01:44:00,2.00195,2.00206,2.00192,2.00199,2691047.0
2007-10-11 01:45:00,2.00213,2.00225,2.00212,2.00217,4651608.0
2007-10-11 01:46:00,2.00211,2.00211,2.00193,2.00203,2566932.0
2007-10-11 01:47:00,2.00214,2.00227,2.00207,2.00207,4738051.0
2007-10-11 01:48:00,2.00208,2.00208,2.00179,2.00183,3425764.0
2007-10-11 01:49:00,2.00189,2.00189,2.00159,2.00159,8282270.0
2007-10-11 01:50:00,2.00142,2.00156,2.00142,2.00156,14550092.0
2007-10-11 01:51:00,2.00159,2.00159,2.00135,2.00158,18424870.0
2007-10-11 01:52:00,2.00159,2.00159,2.00139,2.00145,7980292.0
2007-10-11 01:53:00,2.00142,2.00149,2.00138,2.00138,4205481.0
2007-10-11 01:54:00,2.00142,2.00156,2.00128,2.00156,843145.0
2007-10-11 01:56:00,2.00163,2.00179,2.00163,2.00171,11904895.0
2007-10-11 01:57:00,2.00165,2.00165,2.00146,2.00148,21947185.0
2007-10-11 01:58:00,2.00147,2.00147,2.00124,2.00141,4173939.0
2007-10-11 01:59:00,2.00135,2.00135,2.00101,2.00101,2406980.0
2007-10-11 02:00:00,2.00099,2.00113,2.00098,2.00108,2612874.0
2007-10-11 02:01:00,2.00112,2.00114,2.00086,2.00086,4090092.0
2007-10-11 02:02:00,2.00079,2.00079,2.00054,2.00065,21940388.0
2007-10-11 02:03:00,2.00063,2.00075,2.0005,2.00055,11053754.0
2007-10-11 02:04:00,2.00065,2.00096,2.00065,2.00093,14304940.0
2007-10-11 02:05:00,2.00094,2.00094,2.00083,2.00094,780834.0
2007-10-11 02:06:00,2.00087,2.00097,2.00083,2.00086,3835016.0
2007-10-11 02:07:00,2.0008,2.00108,2.00074,2.00108,7425600.0
2007-10-11 02:08:00,2.0011,2.0011,2.00094,2.00094,17434586.0
2007-10-11 02:09:00,2.00096,2.001,2.00065,2.001,13536229.0
2007-10-11 02:10:00,2.0009,2.00098,2.00077,2.00083,8352429.0
2007-10-11 02:11:00,2.00075,2.00092,2.00063,2.00092,3709144.0
2007-10-11 02:12:00,2.00087,2.00088,2.00078,2.00078,4927832.0
2007-10-11 02:13:00,2.00083,2.00088,2.00071,2.00083,2385180.0
2007-10-11 02:14:00,2.00079,2.00096,2.00071,2.00096,4291546.0
2007-10-11 02:15:00,2.001,2.001,2.0007,2.00085,2694283.0
2007-10-11 02:16:00,2.00081,2.00081,2.00067,2.00072,11870292.0
2007-10-11 02:17:00,2.0005,2.0005,2.00049,2.00049,4342375.0
2007-10-11 02:18:00,2.0006,2.0006,2.00043,2.00051,7671295.0
2007-10-11 02:19:00,2.00042,2.00047,2.00041,2.00046,2110519.0
2007-10-11 02:20:00,2.00031,2.00037,1.99994,2.00025,12454261.0
2007-10-11 02:21:00,2.00023,2.00025,1.99998,2.00013,22567172.0
2007-10-11 02:22:00,2.00015,2.00016,2.00007,2.00016,5602801.0
2007-10-11 02:23:00,2.00016,2.00024,2.00007,2.00024,4897375.0
2007-10-11 02:24:00,2.00021,2.00025,2.00007,2.00024,2314807.0
2007-10-11 02:25:00,2.0003,2.00036,2.00023,2.00033,17841963.0
2007-10-11 02:26:00,2.00038,2.00061,2.00018,2.00061,2623328.0
2007-10-11 02:27:00,2.00072,2.00072,2.00068,2.00068,2748505.0
2007-10-11 02:28:00,2.00063,2.00066,2.00045,2.00066,8862385.0
2007-10-11 02:29:00,2.00072,2.00077,2.00067,2.00077,3314367.0
2007-10-11 02:30:00,2.00074,2.00086,2.00059,2.00075,7975591.0
2007-10-11 02:31:00,2.00074,2.00088,2.00067,2.00083,3214001.0
2007-10-11 02:32:00,2.00089,2.00093,2.00085,2.00092,9255323.0
2007-10-11 02:33:00,2.00086,2.00096,2.00084,2.00084,2256303.0
2007-10-11 02:34:00,2.00097,2.00126,2.00097,2.00126,2073856.0
2007-10-11 02:35:00,2.00136,2.00143,2.00136,2.00138,3792705.0
2007-10-11 02:36:00,2.00146,2.00157,2.00142,2.00142,3421186.0
2007-10-11 02:37:00,2.00145,2.00156,2.00143,2.00156,3473085.0
2007-10-11 02:38:00,2.00151,2.00151,2.00134,2.00138,3073752.0
2007-10-11 02:39:00,2.00134,2.0014,2.00122,2.00122,18549037.0
2007-10-11 02:40:00,2.00134,2.00138,2.0012,2.00134,1270650.0
2007-10-11 02:41:00,2.0014,2.00148,2.00133,2.00136,4995061.0
2007-10-11 02:42:00,2.00145,2.00145,2.00134,2.00134,2787327.0
2007-10-11 02:43:00,2.00129,2.00135,2.0009,2.00132,1751737.0
2007-10-11 02:44:00,2.00137,2.00137,2.00126,2.00128,1807070.0
2007-10-11 02:45:00,2.00128,2.00155,2.00128,2.00155,4570546.0
2007-10-11 02:46:00,2.00158,2.00158,2.00131,2.00131,4805454.0
2007-10-11 02:47:00,2.00133,2.00142,2.00126,2.00137,2064384.0
2007-10-11 02:48:00,2.00132,2.00152,2.00132,2.00143,8351162.0
2007-10-11 02:49:00,2.00144,2.00152,2.00131,2.00131,2776823.0
2007-10-11 02:50:00,2.00129,2.00129,2.00103,2.00113,10316938.0
2007-10-11 02:51:00,2.00132,2.00174,2.00132,2.00174,5968743.0
2007-10-11 02:52:00,2.00143,2.00147,2.00133,2.00133,21756441.0
2007-10-11 02:53:00,2.00133,2.00133,2.00091,2.0011,9369521.0
2007-10-11 02:54:00,2.00134,2.0017,2.00126,2.0017,2247471.0
2007-10-11 02:55:00,2.00168,2.0017,2.00153,2.00154,2827572.0
2007-10-11 02:56:00,2.00172,2.00172,2.00064,2.00064,22259676.0
2007-10-11 02:57:00,2.00057,2.00064,2.00052,2.00061,20595524.0
2007-10-11 02:58:00,2.00063,2.00063,2.00046,2.00046,5021061.0
2007-10-11 02:59:00,2.00027,2.00027,1.99999,1.99999,5734366.0
2007-10-11 03:00:00,1.99981,1.99985,1.99965,1.99982,3519116.0
2007-10-11 03:01:00,1.99981,1.99981,1.99975,1.99975,9089520.0
2007-10-11 03:02:00,1.99981,1.99981,1.9996,1.9996,3854082.0
2007-10-11 03:03:00,1.99953,1.99953,1.99932,1.99932,10874571.0
2007-10-11 03:04:00,1.99928,1.99934,1.99904,1.9991,12065382.0
2007-10-11 03:05:00,1.99903,1.99905,1.99884,1.99905,3170551.0
2007-10-11 03:06:00,1.99913,1.9995,1.99913,1.99947,19696098.0
2007-10-11 03:07:00,1.99946,1.99946,1.99925,1.99925,23177283.0
2007-10-11 03:08:00,1.9993,1.9993,1.99892,1.99924,9114368.0
2007-10-11 03:09:00,1.99906,1.99944,1.99906,1.99944,10469636.0
2007-10-11 03:10:00,1.99939,1.99939,1.99915,1.99922,4342999.0
2007-10-11 03:11:00,1.99907,1.99907,1.99888,1.99897,3895682.0
2007-10-11 03:12:00,1.99897,1.99897,1.99881,1.99887,4892143.0
2007-10-11 03:13:00,1.99883,1.99883,1.99857,1.99866,10450923.0
2007-10-11 03:14:00,1.99854,1.99854,1.99807,1.99807,13429163.0
2007-10-11 03:15:00,1.99816,1.9982,1.99811,1.99811,11548042.0
2007-10-11 03:16:00,1.99823,1.99847,1.99795,1.99842,19205944.0
2007-10-11 03:17:00,1.99857,1.99888,1.99857,1.99888,5112069.0
2007-10-11 03:18:00,1.99887,1.99887,1.9985,1.9985,5605755.0
2007-10-11 03:19:00,1.99855,1.99862,1.9984,1.99859,4819883.0
2007-10-11 03:20:00,1.99872,1.99887,1.99872,1.99887,4315770.0
2007-10-11 03:21:00,1.99867,1.99875,1.99835,1.99864,3967300.0
2007-10-11 03:22:00,1.99869,1.99879,1.99868,1.99878,13436659.0
2007-10-11 03:23:00,1.99869,1.99877,1.9984,1.99875,20745031.0
2007-10-11 03:24:00,1.9989,1.99923,1.9989,1.99923,16498854.0
2007-10-11 03:25:00,1.99922,1.99969,1.99922,1.99969,3352117.0
2007-10-11 03:26:00,1.99975,1.99975,1.99951,1.99951,9842766.0
2007-10-11 03:27:00,1.99953,1.99965,1.99942,1.99942,9179339.0
2007-10-11 03:28:00,1.99923,1.99923,1.99915,1.99918,8375348.0
2007-10-11 03:29:00,1.99902,1.99902,1.99879,1.99879,8229873.0
2007-10-11 03:30:00,1.99863,1.99892,1.99863,1.99881,7168317.0
2007-10-11 03:31:00,1.999,1.99929,1.999,1.99929,6961431.0
2007-10-11 03:32:00,1.99932,1.99965,1.99932,1.99961,4146004.0
2007-10-11 03:33:00,1.99956,1.99974,1.99956,1.99974,4552340.0
2007-10-11 03:34:00,1.99973,1.99979,1.99961,1.99961,5136484.0
2007-10-11 03:35:00,1.99942,1.9995,1.99808,1.99949,4328335.0
2007-10-11 03:36:00,1.99938,1.99947,1.99938,1.99947,2433487.0
2007-10-11 03:37:00,1.99946,1.99957,1.9994,1.99955,5652323.0
2007-10-11 03:38:00,1.99952,1.99952,1.99917,1.99917,5598997.0
2007-10-11 03:39:00,1.99909,1.99909,1.99881,1.99903,1809060.0
2007-10-11 03:40:00,1.9989,1.99898,1.99889,1.9989,11557836.0
2007-10-11 03:41:00,1.99908,1.99913,1.99908,1.99912,4175565.0
2007-10-11 03:42:00,1.99918,1.99927,1.99918,1.99927,4046248.0
2007-10-11 03:43:00,1.99935,1.99943,1.99929,1.99937,4222266.0
2007-10-11 03:44:00,1.99933,1.99933,1.99913,1.99917,6931029.0
2007-10-11 03:45:00,1.99911,1.99945,1.99911,1.99919,5471668.0
2007-10-11 03:46:00,1.99914,1.99914,1.9989,1.99893,23198620.0
2007-10-11 03:47:00,1.99883,1.99907,1.99877,1.99907,4079518.0
2007-10-11 03:48:00,1.9991,1.99912,1.99893,1.99893,7140383.0
2007-10-11 03:49:00,1.99874,1.99931,1.99874,1.99926,3476077.0
2007-10-11 03:50:00,1.99942,1.99954,1.99936,1.99953,27994721.0
2007-10-11 03:51:00,1.99953,1.99953,1.99939,1.99947,9654267.0
2007-10-11 03:52:00,1.99951,1.99955,1.99941,1.99951,6749591.0
2007-10-11 03:53:00,1.99936,1.99959,1.99928,1.99959,6574067.0
2007-10-11 03:54:00,1.9997,1.9997,1.99913,1.99913,9169985.0
2007-10-11 03:55:00,1.99922,1.99922,1.99906,1.99906,2679523.0
2007-10-11 03:56:00,1.99891,1.99927,1.99875,1.99927,3272669.0
2007-10-11 03:57:00,1.99933,1.99933,1.99917,1.99933,1800747.0
2007-10-11 03:58:00,1.99923,1.99923,1.99896,1.99896,4576776.0
2007-10-11 03:59:00,1.99913,1.99921,1.99886,1.99921,5174836.0
2007-10-11 04:00:00,1.99926,1.99926,1.99891,1.99899,10530228.0
2007-10-11 04:01:00,1.99898,1.9992,1.99891,1.9992,12336822.0
2007-10-11 04:02:00,1.99932,1.99932,1.99852,1.99852,9000171.0
2007-10-11 04:03:00,1.99851,1.99912,1.99851,1.99912,12198321.0
2007-10-11 04:04:00,1.99917,1.99936,1.99914,1.99936,5163271.0
2007-10-11 04:05:00,1.99944,1.99959,1.99939,1.99959,845878.0
2007-10-11 04:06:00,1.9996,1.99984,1.9996,1.99984,7555991.0
2007-10-11 04:07:00,1.99989,2.00015,1.99988,2.00015,8000102.0
2007-10-11 04:08:00,2.00003,2.00038,2.00003,2.00038,9826166.0
2007-10-11 04:09:00,2.00039,2.00059,2.00039,2.00059,2547268.0
2007-10-11 04:10:00,2.00075,2.00075,2.00034,2.00061,9603813.0
2007-10-11 04:11:00,2.00059,2.00065,2.00044,2.00062,10035839.0
2007-10-11 04:12:00,2.00079,2.0009,2.00072,2.00072,11121531.0
2007-10-11 04:13:00,2.00053,2.00053,2.00026,2.00038,5225503.0
2007-10-11 04:14:00,2.00032,2.00032,2.00024,2.00024,17088958.0
2007-10-11 04:15:00,2.00016,2.00019,2.00008,2.0001,8418163.0
2007-10-11 04:16:00,2.00011,2.00019,2.00007,2.00011,9150861.0
2007-10-11 04:17:00,1.99988,2.00025,1.99988,2.00025,3649355.0
2007-10-11 04:18:00,2.00027,2.00038,2.00027,2.00027,9100037.0
2007-10-11 04:19:00,2.00006,2.00018,1.99997,2.00018,4533994.0
2007-10-11 04:20:00,2.00026,2.00032,2.00014,2.00014,6388284.0
2007-10-11 04:21:00,2.00025,2.00042,2.00025,2.00042,3658340.0
2007-10-11 04:22:00,2.00046,2.00046,1.99986,2.0,3516190.0
2007-10-11 04:23:00,2.00002,2.00035,2.00002,2.00035,4791981.0
2007-10-11 04:24:00,2.00041,2.00042,1.99996,2.00036,6242527.0
2007-10-11 04:25:00,2.00012,2.00018,1.99986,2.00018,4638785.0
2007-10-11 04:26:00,2.00037,2.0004,2.00007,2.00019,8054497.0
2007-10-11 04:27:00,2.00014,2.00014,2.00007,2.00013,4278735.0
2007-10-11 04:28:00,2.00035,2.00059,2.00035,2.00046,10490546.0
2007-10-11 04:29:00,2.00033,2.00057,2.00033,2.00042,2180936.0
2007-10-11 04:30:00,2.00025,2.00067,2.00019,2.00064,5866392.0
2007-10-11 04:32:00,2.00067,2.00072,2.00065,2.00065,20360659.0
2007-10-11 04:33:00,2.00066,2.00066,2.00056,2.00062,6914562.0
2007-10-11 04:34:00,2.00068,2.00077,2.00063,2.00076,3601472.0
2007-10-11 04:35:00,2.00068,2.00083,2.00019,2.00083,4153760.0
2007-10-11 04:36:00,2.00091,2.00114,2.00077,2.00114,13512924.0
2007-10-11 04:37:00,2.00134,2.00141,2.00123,2.00129,8631845.0
2007-10-11 04:38:00,2.00127,2.00137,2.00115,2.00137,4856817.0
2007-10-11 04:39:00,2.00124,2.00151,2.00124,2.00151,2807884.0
2007-10-11 04:40:00,2.00144,2.00155,2.00144,2.00147,7956389.0
2007-10-11 04:41:00,2.00147,2.00152,2.00135,2.00143,4713150.0
2007-10-11 04:42:00,2.00147,2.00147,2.00131,2.00131,10150563.0
2007-10-11 04:43:00,2.0011,2.0011,2.00072,2.00093,8815496.0
2007-10-11 04:44:00,2.00122,2.00145,2.00119,2.00145,848663.0
2007-10-11 04:45:00,2.00142,2.00166,2.00142,2.00166,16381049.0
2007-10-11 04:46:00,2.00175,2.00194,2.00171,2.00171,5440247.0
2007-10-11 04:47:00,2.00167,2.00167,2.00149,2.00156,17651782.0
2007-10-11 04:48:00,2.00156,2.00165,2.00156,2.00165,3124083.0
2007-10-11 04:49:00,2.0017,2.0018,2.0016,2.0017,1625286.0
2007-10-11 04:50:00,2.00183,2.00199,2.00182,2.00199,5822807.0
2007-10-11 04:51:00,2.00203,2.00203,2.00171,2.00171,3417500.0
2007-10-11 04:52:00,2.00165,2.0017,2.0015,2.0015,7757709.0
2007-10-11 04:53:00,2.00162,2.00171,2.00148,2.00171,1641794.0
2007-10-11 04:54:00,2.00177,2.00177,2.00161,2.00161,3115948.0
2007-10-11 04:55:00,2.00167,2.00186,2.00167,2.00175,4201293.0
2007-10-11 04:56:00,2.0018,2.00187,2.0017,2.00178,7643874.0
2007-10-11 04:57:00,2.00184,2.00187,2.00152,2.00182,12119628.0
2007-10-11 04:58:00,2.0018,2.00182,2.00174,2.00176,9781683.0
2007-10-11 04:59:00,2.00165,2.00182,2.00165,2.00165,7182120.0
2007-10-11 05:00:00,2.00166,2.00172,2.00163,2.00165,4126863.0
2007-10-11 05:01:00,2.00178,2.00184,2.00162,2.0017,3826398.0
2007-10-11 05:02:00,2.00182,2.0019,2.00171,2.00179,4646347.0
2007-10-11 05:03:00,2.00176,2.0018,2.00169,2.00172,26792880.0
2007-10-11 05:04:00,2.00175,2.00175,2.0016,2.00166,22576071.0
2007-10-11 05:05:00,2.00172,2.00174,2.00159,2.00159,21250482.0
2007-10-11 05:06:00,2.00162,2.00172,2.00112,2.00112,2320345.0
2007-10-11 05:08:00,2.00116,2.00185,2.00116,2.00185,8635186.0
2007-10-11 05:09:00,2.00177,2.00177,2.00147,2.00162,7706154.0
2007-10-11 05:10:00,2.00161,2.00164,2.00147,2.00158,2628358.0
2007-10-11 05:11:00,2.00158,2.00173,2.00148,2.00171,2071316.0
2007-10-11 05:12:00,2.00167,2.00167,2.00149,2.00166,9454844.0
2007-10-11 05:13:00,2.00165,2.0017,2.00152,2.0017,8721082.0
2007-10-11 05:14:00,2.00167,2.00173,2.00133,2.00133,3467822.0
2007-10-11 05:15:00,2.00142,2.00186,2.00142,2.00186,3074114.0
2007-10-11 05:16:00,2.00176,2.00178,2.00146,2.00146,11015322.0
2007-10-11 05:17:00,2.00157,2.00163,2.00144,2.00144,3354727.0
2007-10-11 05:18:00,2.00147,2.00158,2.00111,2.00111,18819490.0
2007-10-11 05:20:00,2.00121,2.00132,2.00109,2.00132,16105082.0
2007-10-11 05:21:00,2.00147,2.00176,2.00147,2.00176,2284263.0
2007-10-11 05:22:00,2.0018,2.0018,2.00151,2.00155,3602064.0
2007-10-11 05:23:00,2.00159,2.00172,2.00159,2.0016,3027428.0
2007-10-11 05:24:00,2.0015,2.0015,2.00126,2.00133,3660790.0
2007-10-11 05:25:00,2.00142,2.00151,2.00135,2.00141,1538465.0
2007-10-11 05:26:00,2.00134,2.00136,2.00124,2.00124,9037198.0
2007-10-11 05:27:00,2.00128,2.00132,2.00122,2.00122,6307697.0
2007-10-11 05:28:00,2.00123,2.00133,2.00115,2.00132,13292643.0
2007-10-11 05:29:00,2.00138,2.00147,2.00138,2.00147,43867010.0
2007-10-11 05:30:00,2.00152,2.00166,2.00145,2.00166,30993069.0
2007-10-11 05:31:00,2.00159,2.00159,2.00118,2.00118,6999212.0
2007-10-11 05:32:00,2.00077,2.00097,2.00062,2.0009,8808625.0
2007-10-11 05:33:00,2.00099,2.0012,2.00096,2.0012,4518386.0
2007-10-11 05:34:00,2.0014,2.00172,2.0014,2.00172,12466042.0
2007-10-11 05:35:00,2.00177,2.00193,2.00175,2.00175,14466703.0
2007-10-11 05:36:00,2.00168,2.00168,2.00134,2.00151,23323952.0
2007-10-11 05:37:00,2.00158,2.00183,2.00149,2.00183,8096352.0
2007-10-11 05:38:00,2.00184,2.00189,2.00176,2.00182,3693695.0
2007-10-11 05:39:00,2.00179,2.00179,2.00153,2.00155,4736638.0
2007-10-11 05:40:00,2.0015,2.0017,2.00135,2.0017,4054769.0
2007-10-11 05:41:00,2.00174,2.00179,2.00136,2.00166,6788135.0
2007-10-11 05:42:00,2.00158,2.00159,2.00154,2.00159,9744562.0
2007-10-11 05:43:00,2.00158,2.00158,2.00115,2.00151,12224405.0
2007-10-11 05:44:00,2.00135,2.00135,2.00091,2.00091,6091554.0
2007-10-11 05:45:00,2.00079,2.00104,2.00079,2.00104,8425790.0
2007-10-11 05:46:00,2.00097,2.00097,2.00071,2.00071,2354196.0
2007-10-11 05:47:00,2.00091,2.0014,2.00091,2.0014,4693132.0
2007-10-11 05:48:00,2.00149,2.00175,2.00149,2.00175,6359120.0
2007-10-11 05:49:00,2.00137,2.00177,2.0012,2.0012,2888407.0
2007-10-11 05:50:00,2.00111,2.00137,2.00098,2.00137,9494826.0
2007-10-11 05:51:00,2.00156,2.00162,2.00143,2.00143,8740322.0
2007-10-11 05:52:00,2.00134,2.00139,2.00118,2.00118,8690760.0
2007-10-11 05:53:00,2.00115,2.00125,2.00099,2.00125,5898215.0
2007-10-11 05:54:00,2.00142,2.00181,2.00142,2.00174,10332920.0
2007-10-11 05:55:00,2.00193,2.00193,2.00176,2.00192,9600658.0
2007-10-11 05:56:00,2.00184,2.00184,2.00134,2.00144,1710996.0
2007-10-11 05:57:00,2.00176,2.00195,2.00162,2.00195,2886067.0
2007-10-11 05:58:00,2.00188,2.00188,2.00161,2.00167,15777881.0
2007-10-11 05:59:00,2.00181,2.00184,2.00173,2.00184,3809330.0
2007-10-11 06:00:00,2.00193,2.00203,2.00185,2.00203,6796927.0
2007-10-11 06:01:00,2.00202,2.00219,2.00202,2.00207,4289618.0
2007-10-11 06:02:00,2.00202,2.00227,2.00196,2.00227,13094926.0
2007-10-11 06:03:00,2.00215,2.00217,2.002,2.002,2617401.0
2007-10-11 06:04:00,2.00211,2.00211,2.00197,2.00197,7743374.0
2007-10-11 06:05:00,2.00198,2.00201,2.00186,2.00187,5283601.0
2007-10-11 06:06:00,2.00175,2.00195,2.00175,2.00185,1729749.0
2007-10-11 06:07:00,2.00183,2.00184,2.00174,2.00184,6715682.0
2007-10-11 06:08:00,2.00198,2.00209,2.00198,2.00209,8120728.0
2007-10-11 06:09:00,2.00218,2.00226,2.00214,2.00226,13948784.0
2007-10-11 06:10:00,2.00231,2.00238,2.00231,2.00237,7550497.0
2007-10-11 06:11:00,2.0024,2.0024,2.00221,2.00226,8131949.0
2007-10-11 06:12:00,2.00218,2.00218,2.0016,2.0016,9249186.0
2007-10-11 06:13:00,2.00157,2.00165,2.00157,2.00159,4129241.0
2007-10-11 06:14:00,2.00159,2.00184,2.00119,2.00171,6874074.0
2007-10-11 06:15:00,2.00165,2.00165,2.00135,2.00158,3246510.0
2007-10-11 06:16:00,2.00167,2.00192,2.00167,2.00182,3187946.0
2007-10-11 06:17:00,2.00176,2.00176,2.00133,2.00139,6186997.0
2007-10-11 06:18:00,2.00159,2.00214,2.00159,2.00214,6386071.0
2007-10-11 06:19:00,2.00202,2.00207,2.00156,2.00156,3171694.0
2007-10-11 06:20:00,2.00144,2.00147,2.00142,2.00146,6296339.0
2007-10-11 06:21:00,2.00148,2.00148,2.00143,2.00147,2175718.0
2007-10-11 06:22:00,2.00162,2.00181,2.0015,2.00181,3765384.0
2007-10-11 06:23:00,2.0019,2.00206,2.00163,2.00177,7779803.0
2007-10-11 06:24:00,2.0017,2.0017,2.0015,2.00158,12620441.0
2007-10-11 06:25:00,2.00172,2.00209,2.00172,2.00209,11530400.0
2007-10-11 06:26:00,2.00199,2.00199,2.0018,2.0018,5206224.0
2007-10-11 06:27:00,2.00194,2.00208,2.00182,2.00189,5309244.0
2007-10-11 06:28:00,2.00199,2.00207,2.00192,2.00198,2803051.0
2007-10-11 06:29:00,2.00193,2.00202,2.00184,2.00202,1663592.0
2007-10-11 06:30:00,2.00196,2.00203,2.00172,2.0018,6311878.0
2007-10-11 06:31:00,2.00184,2.00192,2.00172,2.00186,10278672.0
2007-10-11 06:32:00,2.00197,2.00209,2.0018,2.00194,14756251.0
2007-10-11 06:33:00,2.00195,2.00206,2.00168,2.00206,8137579.0
2007-10-11 06:34:00,2.00207,2.00207,2.00191,2.00198,2913358.0
2007-10-11 06:35:00,2.00155,2.0019,2.00155,2.00189,4304010.0
2007-10-11 06:36:00,2.00203,2.00204,2.00195,2.00204,12071932.0
2007-10-11 06:37:00,2.00202,2.00202,2.00183,2.00192,5845547.0
2007-10-11 06:38:00,2.00196,2.00203,2.00195,2.00203,14440611.0
2007-10-11 06:39:00,2.00207,2.00221,2.00189,2.00221,17282597.0
2007-10-11 06:40:00,2.0021,2.00233,2.00209,2.00218,36001028.0
2007-10-11 06:41:00,2.0023,2.00247,2.00211,2.00247,6166808.0
2007-10-11 06:42:00,2.00254,2.00273,2.00254,2.00265,16961470.0
2007-10-11 06:43:00,2.0025,2.00263,2.0025,2.00252,16350739.0
2007-10-11 06:44:00,2.00249,2.00262,2.00249,2.00262,30321525.0
2007-10-11 06:45:00,2.00259,2.00259,2.0025,2.00254,3239273.0
2007-10-11 06:46:00,2.00265,2.00295,2.00254,2.00294,1950023.0
2007-10-11 06:47:00,2.00296,2.00303,2.00292,2.00292,4418656.0
2007-10-11 06:48:00,2.00286,2.00286,2.00265,2.00278,7684424.0
2007-10-11 06:49:00,2.00276,2.00294,2.00276,2.00289,867934.0
2007-10-11 06:50:00,2.0029,2.00312,2.0029,2.00305,11986518.0
2007-10-11 06:51:00,2.0031,2.0032,2.0031,2.00319,14514689.0
2007-10-11 06:52:00,2.00318,2.00328,2.003,2.003,4346178.0
2007-10-11 06:53:00,2.00297,2.00297,2.00275,2.0029,3636070.0
2007-10-11 06:54:00,2.00303,2.00323,2.00299,2.00313,8686969.0
2007-10-11 06:55:00,2.00325,2.00337,2.00315,2.00337,10919314.0
2007-10-11 06:56:00,2.00338,2.00338,2.00322,2.00322,5264859.0
2007-10-11 06:57:00,2.00313,2.00318,2.00271,2.00312,9875779.0
2007-10-11 06:58:00,2.00318,2.00344,2.00318,2.00332,6964638.0
2007-10-11 06:59:00,2.00327,2.00328,2.00311,2.00311,1230432.0
2007-10-11 07:00:00,2.00315,2.00319,2.00313,2.00314,34282246.0
2007-10-11 07:01:00,2.00314,2.00314,2.00296,2.00302,7708308.0
2007-10-11 07:02:00,2.00295,2.00331,2.00295,2.00315,6226663.0
2007-10-11 07:03:00,2.00303,2.00303,2.00278,2.00278,26587528.0
2007-10-11 07:04:00,2.00268,2.00273,2.00249,2.00249,745320.0
2007-10-11 07:05:00,2.00236,2.00237,2.00189,2.00227,4149862.0
2007-10-11 07:06:00,2.00226,2.00232,2.00216,2.00219,7603704.0
2007-10-11 07:07:00,2.00227,2.00229,2.0021,2.00223,6997257.0
2007-10-11 07:08:00,2.00184,2.00224,2.00184,2.00221,3092536.0
2007-10-11 07:09:00,2.00222,2.00235,2.00214,2.00235,7817706.0
2007-10-11 07:10:00,2.00245,2.00271,2.00245,2.0025,19676444.0
2007-10-11 07:11:00,2.0024,2.0024,2.00229,2.0023,19551813.0
2007-10-11 07:12:00,2.00245,2.0026,2.00241,2.00241,8280711.0
2007-10-11 07:13:00,2.0023,2.00231,2.00213,2.00223,7369070.0
2007-10-11 07:14:00,2.00226,2.00242,2.00222,2.00242,1146152.0
2007-10-11 07:15:00,2.00245,2.00259,2.0024,2.00243,5668516.0
2007-10-11 07:16:00,2.00242,2.00258,2.00237,2.00245,2358756.0
2007-10-11 07:17:00,2.00246,2.0027,2.00239,2.0027,9377185.0
2007-10-11 07:18:00,2.00269,2.00291,2.00255,2.00278,5198077.0
2007-10-11 07:19:00,2.00276,2.00276,2.00259,2.00259,2050149.0
2007-10-11 07:20:00,2.00256,2.0026,2.00245,2.00256,1765699.0
2007-10-11 07:21:00,2.00257,2.00275,2.00257,2.00275,5408748.0
2007-10-11 07:22:00,2.00278,2.00297,2.00278,2.00297,2476632.0
2007-10-11 07:23:00,2.00282,2.00282,2.00256,2.00262,4381417.0
2007-10-11 07:24:00,2.00262,2.00274,2.00256,2.00256,4240284.0
2007-10-11 07:25:00,2.00259,2.00276,2.00254,2.00276,692140.0
2007-10-11 07:26:00,2.00275,2.00275,2.00253,2.00257,4340733.0
2007-10-11 07:27:00,2.0026,2.00271,2.00251,2.00257,2536428.0
2007-10-11 07:28:00,2.00246,2.00255,2.0023,2.00234,4791520.0
2007-10-11 07:29:00,2.0023,2.0024,2.00226,2.00233,4109258.0
2007-10-11 07:30:00,2.00236,2.00261,2.00228,2.00238,10209912.0
2007-10-11 07:31:00,2.00223,2.00226,2.00212,2.00216,15639801.0
2007-10-11 07:32:00,2.00205,2.00205,2.00178,2.00196,7128392.0
2007-10-11 07:33:00,2.00199,2.00199,2.00181,2.00181,4611402.0
2007-10-11 07:34:00,2.00171,2.00187,2.00171,2.00181,6491946.0
2007-10-11 07:35:00,2.00176,2.00176,2.00154,2.00154,12624959.0
2007-10-11 07:36:00,2.00154,2.00156,2.00143,2.00155,14994434.0
2007-10-11 07:37:00,2.00152,2.00154,2.0013,2.00151,3631529.0
2007-10-11 07:38:00,2.00165,2.00195,2.00165,2.00195,4190731.0
2007-10-11 07:39:00,2.00203,2.00212,2.00203,2.00211,11518537.0
2007-10-11 07:40:00,2.00214,2.00214,2.002,2.002,4880275.0
2007-10-11 07:41:00,2.00193,2.00193,2.0016,2.0016,3398871.0
2007-10-11 07:42:00,2.0016,2.0016,2.00139,2.00139,2797360.0
2007-10-11 07:43:00,2.00136,2.00136,2.00115,2.00117,4445544.0
2007-10-11 07:44:00,2.00112,2.00113,2.00077,2.00089,5429723.0
2007-10-11 07:45:00,2.00087,2.00087,2.00055,2.00055,18530586.0
2007-10-11 07:46:00,2.00044,2.00075,2.00044,2.00056,3064394.0
2007-10-11 07:47:00,2.00057,2.00057,2.00043,2.00043,19079359.0
2007-10-11 07:48:00,2.00053,2.00087,2.00053,2.00087,12300110.0
2007-10-11 07:49:00,2.00083,2.00083,2.0005,2.00056,2433785.0
2007-10-11 07:50:00,2.00061,2.00061,2.0004,2.0005,9508389.0
2007-10-11 07:51:00,2.0005,2.00065,2.0004,2.00065,1198056.0
2007-10-11 07:52:00,2.00082,2.00102,2.00082,2.00102,2238794.0
2007-10-11 07:53:00,2.0011,2.0011,2.00076,2.00077,11352541.0
2007-10-11 07:54:00,2.00095,2.0012,2.0009,2.0012,5217302.0
2007-10-11 07:55:00,2.00138,2.00157,2.00138,2.00144,6353097.0
2007-10-11 07:56:00,2.00152,2.00175,2.0015,2.00157,12503353.0
2007-10-11 07:57:00,2.00163,2.00176,2.00159,2.00159,805159.0
2007-10-11 07:58:00,2.00148,2.00155,2.0014,2.0014,14730761.0
2007-10-11 07:59:00,2.00146,2.00156,2.0013,2.00156,11418791.0
2007-10-11 08:00:00,2.00171,2.00184,2.00164,2.00184,12582949.0
2007-10-11 08:01:00,2.00189,2.00195,2.00151,2.00174,12795883.0
2007-10-11 08:02:00,2.00154,2.00193,2.00154,2.0018,2372242.0
2007-10-11 08:03:00,2.00165,2.00165,2.00128,2.00139,3748454.0
2007-10-11 08:04:00,2.00132,2.00132,2.00106,2.00123,7153539.0
2007-10-11 08:05:00,2.00131,2.00131,2.00089,2.00089,4231706.0
2007-10-11 08:06:00,2.00074,2.00086,2.00056,2.00056,3268850.0
2007-10-11 08:07:00,2.00051,2.00066,1.99914,1.99914,2316304.0
2007-10-11 08:08:00,2.00044,2.00044,1.9999,1.9999,4338187.0
2007-10-11 08:09:00,1.9999,1.9999,1.99962,1.99962,30316316.0
2007-10-11 08:10:00,1.99957,1.99958,1.99935,1.99935,11089161.0
2007-10-11 08:11:00,1.99936,1.99952,1.99922,1.99922,13035140.0
2007-10-11 08:12:00,1.99969,1.99991,1.99959,1.99986,3892652.0
2007-10-11 08:13:00,1.99991,2.0003,1.99991,2.00008,8971819.0
2007-10-11 08:14:00,2.00014,2.00032,1.99998,2.00011,1239832.0
2007-10-11 08:15:00,2.00006,2.00019,2.00006,2.00019,8027878.0
2007-10-11 08:16:00,2.00012,2.00042,2.00012,2.00042,2706023.0
2007-10-11 08:17:00,2.00037,2.00065,2.00027,2.00065,8993460.0
2007-10-11 08:18:00,2.00055,2.00055,2.00028,2.00029,2841874.0
2007-10-11 08:19:00,2.00024,2.00031,2.00007,2.00007,4086163.0
2007-10-11 08:20:00,2.00005,2.00005,1.99992,1.99992,6192192.0
2007-10-11 08:21:00,1.99987,1.99987,1.99951,1.99951,2577633.0
2007-10-11 08:22:00,1.99954,1.99954,1.99934,1.99934,2617554.0
2007-10-11 08:23:00,1.99936,1.99936,1.99893,1.99893,10666394.0
2007-10-11 08:24:00,1.99883,1.99891,1.99861,1.99861,13400901.0
2007-10-11 08:25:00,1.99852,1.99859,1.99842,1.99859,4854335.0
2007-10-11 08:26:00,1.99872,1.99916,1.99872,1.99916,2508292.0
2007-10-11 08:27:00,1.99921,1.99932,1.99914,1.99914,7271277.0
2007-10-11 08:28:00,1.99926,1.99937,1.99915,1.99915,990999.0
2007-10-11 08:29:00,1.99901,1.99912,1.99877,1.9991,2341248.0
2007-10-11 08:30:00,1.99896,1.99896,1.99848,1.99848,43862461.0
2007-10-11 08:31:00,1.99848,1.99862,1.99837,1.99837,13133646.0
2007-10-11 08:32:00,1.99842,1.99872,1.9984,1.99862,5787466.0
2007-10-11 08:33:00,1.99875,1.99909,1.99873,1.99909,12911658.0
2007-10-11 08:34:00,1.9991,1.9991,1.99883,1.99883,3414066.0
2007-10-11 08:35:00,1.99828,1.99879,1.99828,1.99864,2850662.0
2007-10-11 08:36:00,1.99873,1.99918,1.99873,1.99918,7691552.0
2007-10-11 08:37:00,1.99926,1.99932,1.99919,1.99919,10243597.0
2007-10-11 08:38:00,1.99916,1.99916,1.99897,1.999,16479769.0
2007-10-11 08:39:00,1.99894,1.99894,1.99865,1.99865,4511591.0
2007-10-11 08:40:00,1.99859,1.99859,1.99834,1.99846,8133844.0
2007-10-11 08:41:00,1.99841,1.99841,1.9982,1.9982,5364135.0
2007-10-11 08:42:00,1.9982,1.9982,1.99788,1.99788,4805716.0
2007-10-11 08:43:00,1.99798,1.99798,1.99755,1.99755,4332582.0
2007-10-11 08:44:00,1.99764,1.99764,1.99721,1.99759,7893021.0
2007-10-11 08:45:00,1.99763,1.99763,1.99699,1.99699,1964790.0
2007-10-11 08:46:00,1.99691,1.99698,1.99658,1.99698,5467801.0
2007-10-11 08:47:00,1.99705,1.99752,1.99705,1.99752,37441703.0
2007-10-11 08:48:00,1.99763,1.99763,1.99739,1.99739,1365531.0
2007-10-11 08:49:00,1.99709,1.99709,1.99665,1.99665,4658582.0
2007-10-11 08:50:00,1.99653,1.99654,1.99645,1.99649,2527152.0
2007-10-11 08:51:00,1.99657,1.99678,1.99645,1.99672,8919394.0
2007-10-11 08:52:00,1.99686,1.99686,1.99625,1.99625,6592312.0
2007-10-11 08:53:00,1.99625,1.99625,1.99575,1.99575,5561585.0
2007-10-11 08:54:00,1.99563,1.99564,1.99384,1.99528,6845487.0
2007-10-11 08:55:00,1.99496,1.99496,1.99462,1.99478,10024994.0
2007-10-11 08:56:00,1.99506,1.99524,1.99493,1.99493,6492342.0
2007-10-11 08:57:00,1.99478,1.99478,1.99431,1.99431,3599471.0
2007-10-11 08:58:00,1.9945,1.99484,1.9945,1.99484,824559.0
2007-10-11 08:59:00,1.99481,1.99481,1.99469,1.99473,4927557.0
2007-10-11 09:00:00,1.99474,1.99475,1.99452,1.99469,1354449.0
2007-10-11 09:01:00,1.99446,1.99446,1.99422,1.9943,8914891.0
2007-10-11 09:02:00,1.99436,1.99457,1.99434,1.99457,9564767.0
2007-10-11 09:03:00,1.99458,1.99478,1.9944,1.99478,7543345.0
2007-10-11 09:04:00,1.99469,1.99469,1.99422,1.99458,7706446.0
2007-10-11 09:05:00,1.99456,1.99485,1.99456,1.9948,4122970.0
2007-10-11 09:06:00,1.99487,1.99505,1.9948,1.99505,10150599.0
2007-10-11 09:07:00,1.99506,1.99506,1.99469,1.99476,6740220.0
2007-10-11 09:08:00,1.99471,1.99471,1.99439,1.99451,27694867.0
2007-10-11 09:09:00,1.99466,1.99485,1.99458,1.99482,5307498.0
2007-10-11 09:10:00,1.99506,1.99566,1.99506,1.99566,10323288.0
2007-10-11 09:11:00,1.99576,1.99578,1.99559,1.99559,3405656.0
2007-10-11 09:12:00,1.99575,1.99578,1.99536,1.99565,4179702.0
2007-10-11 09:13:00,1.99577,1.99582,1.99565,1.99582,13243574.0
2007-10-11 09:14:00,1.99591,1.99591,1.99515,1.99515,6779309.0
2007-10-11 09:15:00,1.9952,1.9952,1.99491,1.99491,12712101.0
2007-10-11 09:16:00,1.9946,1.99514,1.9946,1.99502,9561277.0
2007-10-11 09:17:00,1.99489,1.99494,1.99458,1.99459,26441948.0
2007-10-11 09:18:00,1.99449,1.99459,1.99441,1.99443,2062327.0
2007-10-11 09:19:00,1.99438,1.9944,1.99395,1.99395,3449220.0
2007-10-11 09:20:00,1.994,1.99409,1.99396,1.99409,3016420.0
2007-10-11 09:21:00,1.99413,1.99436,1.99413,1.99436,5622332.0
2007-10-11 09:22:00,1.99449,1.9949,1.99449,1.99483,2066004.0
2007-10-11 09:23:00,1.9948,1.9948,1.99455,1.99467,8004298.0
2007-10-11 09:24:00,1.99468,1.99486,1.99467,1.99486,6722763.0
2007-10-11 09:25:00,1.99507,1.99579,1.99504,1.99579,9484167.0
2007-10-11 09:26:00,1.99583,1.99597,1.99562,1.99562,2412493.0
2007-10-11 09:27:00,1.99563,1.99563,1.99538,1.99546,6792275.0
2007-10-11 09:28:00,1.99542,1.99542,1.99528,1.99531,10991991.0
2007-10-11 09:29:00,1.99525,1.99525,1.99506,1.99506,9267804.0
2007-10-11 09:30:00,1.99512,1.99519,1.99508,1.99508,7184757.0
2007-10-11 09:31:00,1.99502,1.99502,1.99457,1.99457,3329530.0
2007-10-11 09:32:00,1.99459,1.99464,1.99455,1.99455,3416335.0
2007-10-11 09:33:00,1.99453,1.99467,1.99442,1.99467,16998788.0
2007-10-11 09:34:00,1.99465,1.99465,1.99449,1.99449,3558901.0
2007-10-11 09:35:00,1.99445,1.99445,1.99405,1.99436,3492501.0
2007-10-11 09:36:00,1.99432,1.99432,1.99382,1.99382,44610260.0
2007-10-11 09:37:00,1.99359,1.99387,1.99359,1.99382,17730190.0
2007-10-11 09:38:00,1.99399,1.99428,1.99398,1.99428,12719390.0
2007-10-11 09:39:00,1.99427,1.99439,1.99414,1.99414,9837324.0
2007-10-11 09:40:00,1.99403,1.99433,1.99403,1.99433,14998171.0
2007-10-11 09:41:00,1.99424,1.99459,1.99424,1.99459,7640882.0
2007-10-11 09:42:00,1.99464,1.99474,1.99461,1.99474,5468565.0
2007-10-11 09:43:00,1.99485,1.99485,1.99474,1.99474,25665283.0
2007-10-11 09:44:00,1.99466,1.99469,1.99445,1.99453,4857848.0
2007-10-11 09:45:00,1.99454,1.99454,1.99415,1.99415,2120949.0
2007-10-11 09:46:00,1.99415,1.99415,1.9936,1.9936,13021722.0
2007-10-11 09:47:00,1.9936,1.99368,1.99341,1.99368,4623446.0
2007-10-11 09:48:00,1.9938,1.99408,1.99375,1.99408,4795988.0
2007-10-11 09:49:00,1.99403,1.99403,1.99389,1.99393,3563849.0
2007-10-11 09:50:00,1.99402,1.99455,1.99398,1.99455,4106325.0
2007-10-11 09:51:00,1.99468,1.99493,1.99468,1.99493,8695682.0
2007-10-11 09:52:00,1.99485,1.99485,1.9945,1.99451,3656463.0
2007-10-11 09:53:00,1.99449,1.99454,1.99445,1.99452,9676581.0
2007-10-11 09:54:00,1.9944,1.9944,1.99419,1.99421,9012196.0
2007-10-11 09:55:00,1.99428,1.99446,1.99428,1.99437,20575109.0
2007-10-11 09:56:00,1.99432,1.99448,1.99428,1.99446,3071158.0
2007-10-11 09:57:00,1.99448,1.99461,1.99448,1.99453,20277899.0
2007-10-11 09:58:00,1.99446,1.99455,1.99437,1.99454,3179093.0
2007-10-11 09:59:00,1.99447,1.99447,1.99403,1.99403,3294772.0
2007-10-11 10:00:00,1.994,1.994,1.99377,1.99377,4660369.0
2007-10-11 10:01:00,1.99373,1.99398,1.99353,1.99398,20079007.0
2007-10-11 10:02:00,1.99392,1.99392,1.99359,1.99359,17363297.0
2007-10-11 10:03:00,1.99357,1.99357,1.99196,1.99338,9288990.0
2007-10-11 10:04:00,1.99332,1.99334,1.99323,1.99334,3220458.0
2007-10-11 10:05:00,1.99332,1.99332,1.99313,1.99322,5888295.0
2007-10-11 10:06:00,1.99324,1.99364,1.99316,1.99364,3649806.0
2007-10-11 10:07:00,1.99357,1.99357,1.99303,1.99303,1645052.0
2007-10-11 10:08:00,1.99311,1.99311,1.99282,1.99301,2227086.0
2007-10-11 10:09:00,1.99298,1.99313,1.99296,1.99308,15178789.0
2007-10-11 10:10:00,1.99297,1.99297,1.99276,1.99276,2857911.0
2007-10-11 10:11:00,1.99288,1.99288,1.99241,1.99241,12762385.0
2007-10-11 10:12:00,1.99288,1.99315,1.99288,1.99315,4565765.0
2007-10-11 10:13:00,1.99327,1.99338,1.99321,1.99325,3302022.0
2007-10-11 10:14:00,1.99324,1.99331,1.99311,1.99331,6558914.0
2007-10-11 10:15:00,1.99325,1.9933,1.9928,1.99292,13059693.0
2007-10-11 10:16:00,1.99278,1.99278,1.99246,1.99262,1151246.0
2007-10-11 10:17:00,1.99252,1.99255,1.9924,1.9925,8945326.0
2007-10-11 10:18:00,1.99241,1.99286,1.99241,1.99286,2655400.0
2007-10-11 10:19:00,1.99286,1.99286,1.9926,1.9926,1575795.0
2007-10-11 10:20:00,1.99243,1.99277,1.99243,1.99277,1678710.0
2007-10-11 10:21:00,1.99282,1.99298,1.99275,1.99298,9489570.0
2007-10-11 10:22:00,1.99288,1.99302,1.99264,1.99302,1136166.0
2007-10-11 10:23:00,1.99306,1.99331,1.99281,1.99331,4635012.0
2007-10-11 10:24:00,1.99316,1.99331,1.99304,1.99308,19932756.0
2007-10-11 10:25:00,1.99309,1.99339,1.99304,1.99339,2502509.0
2007-10-11 10:26:00,1.99347,1.99347,1.99333,1.99333,10024925.0
2007-10-11 10:27:00,1.99323,1.99407,1.99323,1.99407,8393420.0
2007-10-11 10:28:00,1.99407,1.99431,1.99407,1.99431,1848856.0
2007-10-11 10:29:00,1.99428,1.99454,1.99428,1.99454,7416143.0
2007-10-11 10:30:00,1.9946,1.99504,1.99455,1.99504,1412007.0
2007-10-11 10:31:00,1.99514,1.99562,1.99514,1.99561,2214094.0
2007-10-11 10:32:00,1.99555,1.99555,1.99516,1.99531,10293154.0
2007-10-11 10:33:00,1.99514,1.99523,1.99493,1.99493,13596404.0
2007-10-11 10:34:00,1.99481,1.99484,1.99471,1.99484,5234387.0
2007-10-11 10:35:00,1.99472,1.99472,1.99443,1.9946,4443416.0
2007-10-11 10:36:00,1.99472,1.99484,1.99472,1.99484,4977142.0
2007-10-11 10:37:00,1.99477,1.99477,1.99459,1.9947,18825999.0
2007-10-11 10:38:00,1.99476,1.99485,1.99462,1.99485,10678548.0
2007-10-11 10:39:00,1.99479,1.99479,1.99456,1.99462,5097223.0
2007-10-11 10:40:00,1.99442,1.99451,1.99442,1.99443,1059879.0
2007-10-11 10:41:00,1.99451,1.99484,1.99451,1.99482,2459979.0
2007-10-11 10:42:00,1.99477,1.99497,1.99475,1.99497,6754560.0
2007-10-11 10:43:00,1.9949,1.99523,1.9949,1.99509,8621509.0
2007-10-11 10:44:00,1.995,1.99541,1.995,1.99541,7675717.0
2007-10-11 10:45:00,1.99545,1.99575,1.99545,1.99575,7658884.0
2007-10-11 10:46:00,1.99581,1.99608,1.99581,1.99603,7715260.0
2007-10-11 10:47:00,1.99595,1.99595,1.99549,1.99549,3336976.0
2007-10-11 10:48:00,1.99549,1.99549,1.99505,1.99505,2584867.0
2007-10-11 10:49:00,1.99488,1.995,1.99449,1.99449,6382926.0
2007-10-11 10:50:00,1.9944,1.99451,1.9943,1.99445,4367800.0
2007-10-11 10:51:00,1.99446,1.99489,1.99446,1.99489,4823467.0
2007-10-11 10:52:00,1.99486,1.99486,1.99478,1.99485,11310234.0
2007-10-11 10:53:00,1.99501,1.99523,1.99501,1.99523,4290676.0
2007-10-11 10:54:00,1.99524,1.99524,1.99486,1.99486,4818166.0
2007-10-11 10:55:00,1.99494,1.99501,1.99481,1.99484,3835908.0
2007-10-11 10:56:00,1.99488,1.99499,1.99441,1.99441,6087341.0
2007-10-11 10:57:00,1.99444,1.99453,1.99425,1.99453,5813993.0
2007-10-11 10:58:00,1.99462,1.9947,1.99452,1.99458,7434920.0
2007-10-11 10:59:00,1.99447,1.99447,1.9941,1.9941,4694896.0
2007-10-11 11:00:00,1.99398,1.9942,1.99398,1.9942,212595.0
2007-10-11 11:01:00,1.9942,1.99444,1.99419,1.99444,13631611.0
2007-10-11 11:02:00,1.99437,1.99456,1.99437,1.99446,8236515.0
2007-10-11 11:03:00,1.99449,1.99454,1.99429,1.99429,7503646.0
2007-10-11 11:04:00,1.99449,1.99497,1.99449,1.99497,8215692.0
2007-10-11 11:05:00,1.99496,1.99507,1.99477,1.99477,35743443.0
2007-10-11 11:06:00,1.99472,1.99472,1.99412,1.99412,1955793.0
2007-10-11 11:07:00,1.99408,1.99411,1.99395,1.99395,4600842.0
2007-10-11 11:08:00,1.99405,1.99419,1.99275,1.99419,2563073.0
2007-10-11 11:09:00,1.9943,1.9943,1.99417,1.99424,1066672.0
2007-10-11 11:10:00,1.99407,1.99411,1.99393,1.99393,10714176.0
2007-10-11 11:11:00,1.99387,1.99387,1.99358,1.99369,2968704.0
2007-10-11 11:12:00,1.99363,1.99363,1.99342,1.99345,12759453.0
2007-10-11 11:13:00,1.99338,1.99366,1.99338,1.99366,28242157.0
2007-10-11 11:14:00,1.99375,1.99375,1.99352,1.99365,3768556.0
2007-10-11 11:15:00,1.9936,1.9936,1.99342,1.99342,4701789.0
2007-10-11 11:16:00,1.9936,1.9937,1.99355,1.9937,3744991.0
2007-10-11 11:17:00,1.99368,1.99398,1.99368,1.99387,14904263.0
2007-10-11 11:18:00,1.99373,1.99378,1.99366,1.99377,5319454.0
2007-10-11 11:19:00,1.99367,1.99398,1.99367,1.99398,4910413.0
2007-10-11 11:20:00,1.99403,1.99403,1.99367,1.99367,11053002.0
2007-10-11 11:21:00,1.99363,1.99401,1.99355,1.99401,5686050.0
2007-10-11 11:22:00,1.99404,1.99404,1.99383,1.9939,3996212.0
2007-10-11 11:23:00,1.99396,1.99396,1.99373,1.99373,14620880.0
2007-10-11 11:24:00,1.99347,1.99357,1.99332,1.99355,9531650.0
2007-10-11 11:25:00,1.99354,1.99354,1.99296,1.99296,1328726.0
2007-10-11 11:26:00,1.99292,1.99316,1.99291,1.99316,6134404.0
2007-10-11 11:27:00,1.99318,1.99348,1.99318,1.99348,8664401.0
2007-10-11 11:28:00,1.99348,1.99348,1.99315,1.99315,1764443.0
2007-10-11 11:29:00,1.99315,1.99315,1.99296,1.99307,5971516.0
2007-10-11 11:30:00,1.99302,1.99309,1.99296,1.99309,7782282.0
2007-10-11 11:31:00,1.99305,1.99318,1.99298,1.99318,2576915.0
2007-10-11 11:32:00,1.99328,1.99345,1.99315,1.99345,1996579.0
2007-10-11 11:33:00,1.99349,1.99351,1.99333,1.99333,7956119.0
2007-10-11 11:34:00,1.99322,1.99323,1.99312,1.99323,4214837.0
2007-10-11 11:35:00,1.99332,1.99341,1.99327,1.99338,9388581.0
2007-10-11 11:36:00,1.99342,1.99373,1.99332,1.99373,2755368.0
2007-10-11 11:37:00,1.99369,1.99369,1.99345,1.99346,5128746.0
2007-10-11 11:38:00,1.99324,1.99342,1.99319,1.99336,23790044.0
2007-10-11 11:39:00,1.99332,1.99332,1.9931,1.99311,4133214.0
2007-10-11 11:40:00,1.99307,1.99312,1.99291,1.99291,1853612.0
2007-10-11 11:41:00,1.99284,1.99307,1.99279,1.99292,18049293.0
2007-10-11 11:42:00,1.99299,1.99304,1.99276,1.99304,5132413.0
2007-10-11 11:43:00,1.99317,1.99329,1.99295,1.99295,1966022.0
2007-10-11 11:44:00,1.99289,1.99308,1.99282,1.99284,16960111.0
2007-10-11 11:45:00,1.99284,1.99314,1.99284,1.99306,5066678.0
2007-10-11 11:46:00,1.99298,1.99332,1.99298,1.99326,1606762.0
2007-10-11 11:47:00,1.99333,1.99375,1.99333,1.99375,9496633.0
2007-10-11 11:48:00,1.99366,1.99422,1.99366,1.99399,18332378.0
2007-10-11 11:49:00,1.99392,1.99392,1.99374,1.99375,806623.0
2007-10-11 11:50:00,1.99368,1.99371,1.9935,1.99351,5117759.0
2007-10-11 11:51:00,1.99347,1.99347,1.99315,1.99315,14218792.0
2007-10-11 11:52:00,1.99317,1.99317,1.99291,1.99291,608156.0
2007-10-11 11:53:00,1.99296,1.99296,1.99273,1.99278,10815620.0
2007-10-11 11:54:00,1.99269,1.99269,1.99242,1.99256,13784581.0
2007-10-11 11:55:00,1.99262,1.9929,1.99262,1.9927,5625308.0
2007-10-11 11:56:00,1.99269,1.9929,1.99269,1.99274,10283211.0
2007-10-11 11:57:00,1.99274,1.9928,1.99259,1.99259,1411841.0
2007-10-11 11:58:00,1.99263,1.99285,1.99263,1.99277,1901458.0
2007-10-11 11:59:00,1.9928,1.9928,1.99267,1.99272,6531638.0
2007-10-11 12:00:00,1.99272,1.99282,1.9925,1.9925,19164054.0
2007-10-11 12:01:00,1.99262,1.99271,1.99243,1.99243,21133882.0
2007-10-11 12:02:00,1.9925,1.9927,1.9925,1.99256,9755881.0
2007-10-11 12:03:00,1.99253,1.99266,1.99211,1.99253,14321156.0
2007-10-11 12:04:00,1.99244,1.99268,1.99243,1.99263,5374470.0
2007-10-11 12:05:00,1.99255,1.99255,1.99202,1.99202,6535579.0
2007-10-11 12:06:00,1.99198,1.99216,1.99185,1.99216,3007655.0
2007-10-11 12:07:00,1.99225,1.99244,1.99225,1.99242,20199560.0
2007-10-11 12:08:00,1.99225,1.99255,1.99225,1.99255,4984496.0
2007-10-11 12:09:00,1.99256,1.99258,1.99241,1.99241,6171972.0
2007-10-11 12:10:00,1.99242,1.99249,1.99231,1.99231,7312431.0
2007-10-11 12:11:00,1.99225,1.99228,1.9919,1.9919,13775332.0
2007-10-11 12:12:00,1.99181,1.99181,1.9914,1.9914,2154798.0
2007-10-11 12:13:00,1.99151,1.99152,1.99142,1.99142,8014619.0
2007-10-11 12:14:00,1.99138,1.99151,1.99134,1.99138,3880833.0
2007-10-11 12:15:00,1.99139,1.99139,1.99124,1.99134,18618651.0
2007-10-11 12:16:00,1.99158,1.99173,1.99158,1.9917,5746368.0
2007-10-11 12:17:00,1.99164,1.99167,1.99151,1.99167,13283607.0
2007-10-11 12:18:00,1.9915,1.99173,1.9915,1.99159,3332429.0
2007-10-11 12:19:00,1.99162,1.99162,1.99121,1.99121,7487421.0
2007-10-11 12:20:00,1.9912,1.9912,1.99081,1.99081,12786039.0
2007-10-11 12:21:00,1.99086,1.9909,1.98987,1.9901,29295320.0
2007-10-11 12:22:00,1.99016,1.99051,1.99016,1.99051,5577580.0
2007-10-11 12:23:00,1.99061,1.99072,1.99041,1.99041,4235312.0
2007-10-11 12:24:00,1.99015,1.99031,1.98971,1.99031,10015925.0
2007-10-11 12:25:00,1.99038,1.99049,1.99028,1.99045,4157218.0
2007-10-11 12:26:00,1.99046,1.99051,1.99007,1.99007,8886037.0
2007-10-11 12:27:00,1.99015,1.99033,1.98989,1.99033,5670184.0
2007-10-11 12:28:00,1.99024,1.99024,1.98997,1.99009,568410.0
2007-10-11 12:29:00,1.99003,1.99003,1.98955,1.98955,3608873.0
2007-10-11 12:30:00,1.98961,1.98964,1.98955,1.98955,6505605.0
2007-10-11 12:31:00,1.98954,1.98954,1.98942,1.98946,5674792.0
2007-10-11 12:32:00,1.9894,1.9894,1.98919,1.98919,15849452.0
2007-10-11 12:33:00,1.98931,1.98959,1.98931,1.98959,8860841.0
2007-10-11 12:34:00,1.98946,1.98967,1.98946,1.98949,4866670.0
2007-10-11 12:35:00,1.98928,1.98933,1.98896,1.98896,25444644.0
2007-10-11 12:36:00,1.98897,1.98897,1.98844,1.9886,11023663.0
2007-10-11 12:37:00,1.98845,1.98845,1.98821,1.98823,4064956.0
2007-10-11 12:38:00,1.98844,1.98875,1.98844,1.98872,1305289.0
2007-10-11 12:39:00,1.98877,1.98891,1.98865,1.98891,5762510.0
2007-10-11 12:40:00,1.98899,1.98928,1.98899,1.98912,1202229.0
2007-10-11 12:41:00,1.98906,1.98906,1.98836,1.98836,4486989.0
2007-10-11 12:42:00,1.98816,1.98816,1.98793,1.98793,3520603.0
2007-10-11 12:43:00,1.98808,1.98856,1.98808,1.98856,8006267.0
2007-10-11 12:44:00,1.98861,1.98937,1.98861,1.98937,5091784.0
2007-10-11 12:45:00,1.98944,1.98944,1.98927,1.98927,8842711.0
2007-10-11 12:46:00,1.98922,1.98944,1.98922,1.98936,3173965.0
2007-10-11 12:47:00,1.98932,1.98932,1.98916,1.98931,5464729.0
2007-10-11 12:48:00,1.98939,1.9895,1.98899,1.98935,15350559.0
2007-10-11 12:49:00,1.98929,1.98933,1.98913,1.98933,1910793.0
2007-10-11 12:50:00,1.98926,1.98937,1.98923,1.98928,9652197.0
2007-10-11 12:51:00,1.98939,1.98956,1.98911,1.98945,2203417.0
2007-10-11 12:52:00,1.98938,1.98958,1.98938,1.98958,5880497.0
2007-10-11 12:53:00,1.98953,1.98978,1.98953,1.98976,13529109.0
2007-10-11 12:54:00,1.98965,1.98965,1.98898,1.9894,4126366.0
2007-10-11 12:55:00,1.98945,1.98982,1.98937,1.98982,3283132.0
2007-10-11 12:56:00,1.98998,1.9902,1.98998,1.98999,19001925.0
2007-10-11 12:57:00,1.98994,1.98996,1.9897,1.9897,6494694.0
2007-10-11 12:58:00,1.98969,1.98969,1.98932,1.98961,5943756.0
2007-10-11 12:59:00,1.98965,1.98978,1.98948,1.98948,4447563.0
2007-10-11 13:00:00,1.98942,1.99004,1.98942,1.99004,3948679.0
2007-10-11 13:01:00,1.99006,1.99006,1.98957,1.98982,31552698.0
2007-10-11 13:02:00,1.98986,1.99009,1.98986,1.99009,6400125.0
2007-10-11 13:03:00,1.99006,1.99031,1.99005,1.99031,8295210.0
2007-10-11 13:04:00,1.99027,1.99027,1.99006,1.99006,6333401.0
2007-10-11 13:05:00,1.99004,1.9905,1.99004,1.9905,4869597.0
2007-10-11 13:06:00,1.99058,1.99058,1.99044,1.99044,2811984.0
2007-10-11 13:07:00,1.99055,1.9908,1.99028,1.9908,3140682.0
2007-10-11 13:08:00,1.99079,1.99086,1.99064,1.99064,2927041.0
2007-10-11 13:09:00,1.99047,1.99062,1.99044,1.99052,13913167.0
2007-10-11 13:10:00,1.99027,1.99052,1.99024,1.99052,9372581.0
2007-10-11 13:11:00,1.99053,1.99055,1.99018,1.99041,2455926.0
2007-10-11 13:12:00,1.9905,1.9905,1.99027,1.99027,9522340.0
2007-10-11 13:13:00,1.99018,1.99018,1.99,1.99,16321496.0
2007-10-11 13:14:00,1.99006,1.99016,1.98986,1.98986,2477713.0
2007-10-11 13:15:00,1.98984,1.98989,1.98981,1.98989,6349317.0
2007-10-11 13:16:00,1.98996,1.99028,1.98996,1.99028,20127802.0
2007-10-11 13:17:00,1.99022,1.99043,1.99022,1.99033,10912747.0
2007-10-11 13:18:00,1.99041,1.99057,1.99034,1.99044,8785526.0
2007-10-11 13:19:00,1.99052,1.99055,1.99041,1.99041,5395156.0
2007-10-11 13:20:00,1.99054,1.99071,1.99054,1.99071,10341524.0
2007-10-11 13:21:00,1.99081,1.99086,1.99066,1.99086,2879879.0
2007-10-11 13:22:00,1.99088,1.99088,1.99045,1.99045,5833346.0
2007-10-11 13:23:00,1.99043,1.99064,1.99014,1.99043,7241547.0
2007-10-11 13:24:00,1.99043,1.99043,1.98999,1.98999,795372.0
2007-10-11 13:25:00,1.98999,1.99025,1.98999,1.99025,15095246.0
2007-10-11 13:26:00,1.99027,1.99035,1.99019,1.99019,19610958.0
2007-10-11 13:27:00,1.99007,1.99007,1.98974,1.98974,14623687.0
2007-10-11 13:28:00,1.98975,1.99017,1.9897,1.99017,16819114.0
2007-10-11 13:29:00,1.99021,1.99031,1.99019,1.99031,6871674.0
2007-10-11 13:30:00,1.99032,1.99044,1.99025,1.99044,10805473.0
2007-10-11 13:31:00,1.99047,1.99047,1.99007,1.99028,36023103.0
2007-10-11 13:32:00,1.99035,1.99056,1.99035,1.99036,3691930.0
2007-10-11 13:33:00,1.99032,1.99032,1.98997,1.99009,10148472.0
2007-10-11 13:34:00,1.98981,1.99034,1.98981,1.99034,1829857.0
2007-10-11 13:35:00,1.99043,1.99068,1.99043,1.99068,7480563.0
2007-10-11 13:36:00,1.99068,1.99068,1.99037,1.99067,1849269.0
2007-10-11 13:37:00,1.99068,1.99087,1.99023,1.99023,11253547.0
2007-10-11 13:38:00,1.99053,1.99053,1.9903,1.9903,6035688.0
2007-10-11 13:39:00,1.99028,1.99035,1.99,1.99,3088830.0
2007-10-11 13:40:00,1.99003,1.99004,1.98988,1.98988,2063237.0
2007-10-11 13:41:00,1.98986,1.98994,1.98979,1.98985,5846844.0
2007-10-11 13:42:00,1.98991,1.98991,1.98985,1.98985,2285454.0
2007-10-11 13:43:00,1.98984,1.98991,1.98965,1.98991,1676400.0
2007-10-11 13:44:00,1.9898,1.9898,1.98957,1.98957,8740019.0
2007-10-11 13:45:00,1.98947,1.98947,1.98933,1.98933,6913442.0
2007-10-11 13:46:00,1.98942,1.98949,1.98932,1.98942,11409636.0
2007-10-11 13:47:00,1.98955,1.98955,1.98942,1.98942,3134647.0
2007-10-11 13:48:00,1.98932,1.98956,1.98932,1.98952,2169116.0
2007-10-11 13:49:00,1.9896,1.98975,1.9896,1.98975,6998279.0
2007-10-11 13:50:00,1.98985,1.99007,1.98985,1.98995,10025329.0
2007-10-11 13:51:00,1.99,1.99008,1.98994,1.99008,16727491.0
2007-10-11 13:52:00,1.98975,1.99044,1.98975,1.99044,18067644.0
2007-10-11 13:53:00,1.99042,1.99045,1.98998,1.98998,3477723.0
2007-10-11 13:54:00,1.99002,1.99017,1.99001,1.99002,4366749.0
2007-10-11 13:55:00,1.98999,1.99011,1.98996,1.98996,11040124.0
2007-10-11 13:56:00,1.98987,1.98987,1.98963,1.98978,4238718.0
2007-10-11 13:57:00,1.98984,1.98984,1.98968,1.98971,2641295.0
2007-10-11 13:58:00,1.98952,1.98963,1.98937,1.98963,7379005.0
2007-10-11 13:59:00,1.98972,1.98973,1.9894,1.9894,3308965.0
2007-10-11 14:00:00,1.98918,1.98918,1.98888,1.98898,4538254.0
2007-10-11 14:01:00,1.9889,1.9892,1.98768,1.9892,3750503.0
2007-10-11 14:02:00,1.9893,1.98937,1.98922,1.98922,8311935.0
2007-10-11 14:03:00,1.98914,1.98924,1.98902,1.98915,11785952.0
2007-10-11 14:04:00,1.98916,1.98916,1.9888,1.9888,4872223.0
2007-10-11 14:05:00,1.98873,1.98892,1.98873,1.98882,11619061.0
2007-10-11 14:06:00,1.98879,1.98889,1.98872,1.98884,4261447.0
2007-10-11 14:07:00,1.98889,1.98911,1.98889,1.98911,7193598.0
2007-10-11 14:08:00,1.98917,1.98954,1.98903,1.98954,6722633.0
2007-10-11 14:09:00,1.98957,1.98972,1.98956,1.98972,5866143.0
2007-10-11 14:10:00,1.98982,1.9902,1.98982,1.9902,8005593.0
2007-10-11 14:11:00,1.99028,1.99034,1.99017,1.99017,11507183.0
2007-10-11 14:12:00,1.99005,1.99018,1.98988,1.98988,2581112.0
2007-10-11 14:13:00,1.99,1.99001,1.98988,1.99001,28588244.0
2007-10-11 14:14:00,1.99002,1.99007,1.98998,1.98999,6813309.0
2007-10-11 14:15:00,1.98984,1.98984,1.98947,1.98947,27614738.0
2007-10-11 14:16:00,1.98929,1.98957,1.9892,1.98957,3197448.0
2007-10-11 14:17:00,1.98958,1.98986,1.98945,1.98945,5581835.0
2007-10-11 14:18:00,1.98916,1.98921,1.98906,1.98917,3083839.0
2007-10-11 14:19:00,1.98909,1.98909,1.98877,1.98881,5645736.0
2007-10-11 14:20:00,1.98879,1.98879,1.98826,1.98828,5411223.0
2007-10-11 14:21:00,1.98833,1.98868,1.98833,1.98868,2964848.0
2007-10-11 14:22:00,1.98863,1.98863,1.98844,1.98844,3787546.0
2007-10-11 14:23:00,1.98839,1.98839,1.98808,1.98813,12785608.0
2007-10-11 14:24:00,1.98807,1.98807,1.9878,1.98787,4325772.0
2007-10-11 14:25:00,1.98797,1.98819,1.98795,1.98819,1375325.0
2007-10-11 14:26:00,1.98823,1.98848,1.98822,1.98848,5144120.0
2007-10-11 14:27:00,1.98858,1.98886,1.98858,1.98886,10175232.0
2007-10-11 14:28:00,1.98897,1.98904,1.98884,1.98904,6145110.0
2007-10-11 14:29:00,1.98913,1.98932,1.98897,1.98904,3298574.0
2007-10-11 14:30:00,1.98906,1.98906,1.98885,1.98885,7696729.0
2007-10-11 14:31:00,1.98883,1.98883,1.98854,1.98859,5468767.0
2007-10-11 14:32:00,1.98857,1.98894,1.98857,1.98894,10939090.0
2007-10-11 14:33:00,1.98904,1.98928,1.98904,1.98919,3932944.0
2007-10-11 14:34:00,1.98904,1.98916,1.98899,1.98906,3137387.0
2007-10-11 14:35:00,1.98903,1.98903,1.98875,1.9888,5821073.0
2007-10-11 14:36:00,1.98882,1.98882,1.98848,1.98851,5039402.0
2007-10-11 14:37:00,1.98868,1.98895,1.98868,1.98885,3457150.0
2007-10-11 14:38:00,1.98879,1.98895,1.98879,1.98886,1789472.0
2007-10-11 14:39:00,1.98879,1.98885,1.98837,1.98837,8309558.0
2007-10-11 14:40:00,1.98824,1.98824,1.98782,1.98782,7896492.0
2007-10-11 14:41:00,1.98776,1.98781,1.98754,1.98754,10952093.0
2007-10-11 14:42:00,1.9874,1.9874,1.98716,1.98716,6400240.0
2007-10-11 14:43:00,1.98708,1.98726,1.98694,1.98726,9057876.0
2007-10-11 14:44:00,1.98732,1.98743,1.98714,1.98714,4652213.0
2007-10-11 14:45:00,1.98727,1.98749,1.98727,1.98749,11171365.0
2007-10-11 14:46:00,1.98757,1.98771,1.98744,1.98771,9649680.0
2007-10-11 14:47:00,1.98776,1.9879,1.98774,1.98774,6685473.0
2007-10-11 14:48:00,1.98768,1.98768,1.98743,1.98753,17935120.0
2007-10-11 14:49:00,1.98766,1.98792,1.98766,1.98792,10787351.0
2007-10-11 14:50:00,1.98783,1.98783,1.98758,1.98758,1482586.0
2007-10-11 14:51:00,1.9875,1.98774,1.98743,1.98774,28854923.0
2007-10-11 14:52:00,1.98784,1.9882,1.98784,1.9882,2866012.0
2007-10-11 14:53:00,1.98823,1.98833,1.98813,1.98833,6833885.0
2007-10-11 14:54:00,1.9882,1.9882,1.98781,1.98781,17016072.0
2007-10-11 14:55:00,1.98779,1.98779,1.9875,1.9876,4031879.0
2007-10-11 14:56:00,1.98767,1.98775,1.98746,1.98746,4689034.0
2007-10-11 14:57:00,1.98741,1.98741,1.98713,1.98735,4106171.0
2007-10-11 14:58:00,1.98734,1.98765,1.98734,1.98765,8362324.0
2007-10-11 14:59:00,1.98768,1.98788,1.98754,1.98754,1840070.0
2007-10-11 15:00:00,1.98744,1.98744,1.98709,1.98709,3963909.0
2007-10-11 15:01:00,1.98689,1.98694,1.98675,1.98691,4940356.0
2007-10-11 15:02:00,1.9869,1.98705,1.98673,1.98702,2607855.0
2007-10-11 15:03:00,1.98714,1.98742,1.98708,1.98742,12091530.0
2007-10-11 15:04:00,1.98743,1.98743,1.98733,1.9874,10931185.0
2007-10-11 15:05:00,1.98724,1.98732,1.98717,1.98732,1048392.0
2007-10-11 15:06:00,1.98737,1.98739,1.98723,1.9873,6662589.0
2007-10-11 15:07:00,1.98737,1.98747,1.98726,1.98726,5350331.0
2007-10-11 15:08:00,1.98726,1.98726,1.98706,1.98712,6343090.0
2007-10-11 15:09:00,1.98718,1.98718,1.98692,1.98698,4938072.0
2007-10-11 15:10:00,1.98691,1.98691,1.98639,1.98659,4998847.0
2007-10-11 15:11:00,1.98659,1.98659,1.98614,1.98639,10379308.0
2007-10-11 15:12:00,1.9865,1.98686,1.98637,1.98686,26685982.0
2007-10-11 15:13:00,1.98689,1.98689,1.98653,1.98653,6652590.0
2007-10-11 15:14:00,1.9866,1.98661,1.98639,1.98639,2259725.0
2007-10-11 15:15:00,1.98635,1.98668,1.98635,1.98668,2224699.0
2007-10-11 15:16:00,1.98682,1.98687,1.98673,1.98683,1444576.0
2007-10-11 15:17:00,1.9867,1.9867,1.98641,1.98641,7880293.0
2007-10-11 15:18:00,1.98648,1.98667,1.98643,1.98667,3511839.0
2007-10-11 15:19:00,1.98681,1.98705,1.98681,1.98692,4116755.0
2007-10-11 15:20:00,1.9869,1.98696,1.98677,1.98695,6657519.0
2007-10-11 15:21:00,1.98695,1.98695,1.98648,1.98648,9138109.0
2007-10-11 15:22:00,1.98648,1.9865,1.98634,1.98634,2111790.0
2007-10-11 15:23:00,1.98637,1.98646,1.98603,1.98632,8317184.0
2007-10-11 15:24:00,1.98621,1.98621,1.98586,1.98586,1463632.0
2007-10-11 15:25:00,1.98593,1.98597,1.98583,1.98583,5315056.0
2007-10-11 15:26:00,1.98593,1.98593,1.9857,1.9858,4669674.0
2007-10-11 15:27:00,1.98577,1.98596,1.9857,1.98596,23082301.0
2007-10-11 15:28:00,1.98616,1.98637,1.98616,1.98637,8496321.0
2007-10-11 15:29:00,1.9861,1.98648,1.9861,1.98637,1485566.0
2007-10-11 15:30:00,1.98634,1.98634,1.98603,1.98603,1613079.0
2007-10-11 15:31:00,1.98615,1.98619,1.98609,1.98619,27616481.0
2007-10-11 15:32:00,1.98619,1.98619,1.98593,1.98593,5396584.0
2007-10-11 15:33:00,1.98595,1.98616,1.98595,1.98616,14490068.0
2007-10-11 15:34:00,1.98619,1.98621,1.98603,1.98603,9820541.0
2007-10-11 15:35:00,1.98606,1.98622,1.98606,1.98613,15490532.0
2007-10-11 15:36:00,1.9862,1.9862,1.98601,1.9862,14265721.0
2007-10-11 15:37:00,1.98629,1.98644,1.98621,1.98635,22589618.0
2007-10-11 15:38:00,1.98628,1.98628,1.98613,1.98613,963569.0
2007-10-11 15:39:00,1.98597,1.9861,1.98596,1.9861,3118007.0
2007-10-11 15:40:00,1.98603,1.98609,1.98595,1.98596,70069525.0
2007-10-11 15:41:00,1.98605,1.98619,1.98602,1.98617,2977845.0
2007-10-11 15:42:00,1.98606,1.98612,1.98598,1.98608,8583868.0
2007-10-11 15:43:00,1.98603,1.9861,1.98599,1.9861,3868282.0
2007-10-11 15:44:00,1.98605,1.98606,1.9859,1.986,6809993.0
2007-10-11 15:45:00,1.98608,1.98668,1.98608,1.98668,34210000.0
2007-10-11 15:46:00,1.98692,1.98716,1.98669,1.98716,11295655.0
2007-10-11 15:47:00,1.98723,1.9874,1.98723,1.98729,5374436.0
2007-10-11 15:48:00,1.98714,1.98718,1.98694,1.98694,3995461.0
2007-10-11 15:49:00,1.98689,1.98701,1.98678,1.98681,5178520.0
2007-10-11 15:50:00,1.9868,1.98715,1.98666,1.98715,1778251.0
2007-10-11 15:51:00,1.9872,1.9872,1.98693,1.98715,5418815.0
2007-10-11 15:52:00,1.98709,1.98709,1.98685,1.98699,1746464.0
2007-10-11 15:53:00,1.98722,1.98733,1.98719,1.9873,4468657.0
2007-10-11 15:54:00,1.98727,1.98729,1.98719,1.98719,2883522.0
2007-10-11 15:55:00,1.98706,1.98719,1.98693,1.98693,7533579.0
2007-10-11 15:56:00,1.98723,1.98735,1.9872,1.9872,970241.0
2007-10-11 15:57:00,1.98729,1.98743,1.98722,1.98722,2918937.0
2007-10-11 15:58:00,1.98714,1.98726,1.98706,1.98713,9754708.0
2007-10-11 15:59:00,1.9871,1.98727,1.9871,1.98727,7872902.0
2007-10-11 16:00:00,1.98726,1.9873,1.98711,1.98715,17736261.0
2007-10-11 16:01:00,1.98723,1.9873,1.98712,1.98712,23036041.0
2007-10-11 16:02:00,1.98701,1.98706,1.98685,1.98699,10350385.0
2007-10-11 16:03:00,1.98692,1.98692,1.98644,1.98644,14052404.0
2007-10-11 16:04:00,1.9866,1.98665,1.98648,1.98653,3188311.0
2007-10-11 16:05:00,1.98671,1.98676,1.98661,1.98676,7275172.0
2007-10-11 16:06:00,1.98692,1.98733,1.98692,1.98733,3847043.0
2007-10-11 16:07:00,1.98747,1.98759,1.9874,1.9874,1957716.0
2007-10-11 16:08:00,1.9874,1.98746,1.98732,1.98737,1698382.0
2007-10-11 16:09:00,1.98741,1.98741,1.98722,1.98731,12558551.0
2007-10-11 16:10:00,1.98722,1.98722,1.98661,1.98661,554789.0
2007-10-11 16:11:00,1.98664,1.98664,1.98605,1.98605,22879937.0
2007-10-11 16:12:00,1.98637,1.98637,1.98628,1.9863,9052766.0
2007-10-11 16:13:00,1.98593,1.98654,1.98593,1.98645,8099865.0
2007-10-11 16:14:00,1.9865,1.98668,1.98634,1.98644,3769874.0
2007-10-11 16:15:00,1.98637,1.98647,1.9863,1.9863,6224309.0
2007-10-11 16:16:00,1.98637,1.98656,1.98637,1.9865,21647474.0
2007-10-11 16:17:00,1.9866,1.9871,1.9866,1.98696,19445782.0
2007-10-11 16:18:00,1.98718,1.98757,1.98717,1.98757,1182187.0
2007-10-11 16:19:00,1.98767,1.98798,1.98767,1.98798,24855652.0
2007-10-11 16:20:00,1.98813,1.98832,1.98778,1.98793,4331739.0
2007-10-11 16:21:00,1.98777,1.988,1.98767,1.988,4035597.0
2007-10-11 16:22:00,1.98796,1.98799,1.98746,1.98746,2298440.0
2007-10-11 16:23:00,1.98749,1.98749,1.98686,1.98686,3881749.0
2007-10-11 16:24:00,1.98687,1.98687,1.98663,1.98669,6428831.0
2007-10-11 16:25:00,1.98661,1.98661,1.98627,1.98632,11080678.0
2007-10-11 16:26:00,1.98634,1.98634,1.98608,1.98611,4362355.0
2007-10-11 16:27:00,1.98608,1.98608,1.98584,1.98584,3277847.0
2007-10-11 16:28:00,1.98584,1.98584,1.98558,1.98575,14225496.0
2007-10-11 16:29:00,1.98581,1.98634,1.98581,1.98634,6025424.0
2007-10-11 16:30:00,1.98653,1.98665,1.98647,1.98657,1399600.0
2007-10-11 16:31:00,1.98661,1.98661,1.98629,1.98629,29240400.0
2007-10-11 16:32:00,1.98631,1.98641,1.98626,1.98641,4743977.0
2007-10-11 16:33:00,1.98594,1.98665,1.98594,1.98665,9573465.0
2007-10-11 16:34:00,1.98668,1.98707,1.98668,1.98683,6510531.0
2007-10-11 16:35:00,1.98679,1.98679,1.98664,1.98669,9465743.0
2007-10-11 16:36:00,1.98671,1.98683,1.98667,1.98669,1791553.0
2007-10-11 16:37:00,1.98677,1.9868,1.98659,1.98659,18417802.0
2007-10-11 16:38:00,1.98656,1.98656,1.98601,1.98601,4533642.0
2007-10-11 16:39:00,1.98595,1.98608,1.98578,1.98585,4318313.0
2007-10-11 16:40:00,1.98555,1.98598,1.98528,1.98568,13615644.0
2007-10-11 16:41:00,1.98574,1.98582,1.98574,1.9858,25954863.0
2007-10-11 16:42:00,1.9857,1.98609,1.9857,1.98609,15883120.0
2007-10-11 16:43:00,1.98625,1.98666,1.98625,1.98666,11659684.0
2007-10-11 16:44:00,1.98667,1.98667,1.98638,1.98665,2885528.0
2007-10-11 16:45:00,1.98664,1.98666,1.98634,1.98634,11584362.0
2007-10-11 16:46:00,1.98626,1.98626,1.98601,1.98625,13986380.0
2007-10-11 16:47:00,1.98628,1.98649,1.98628,1.98631,12774516.0
2007-10-11 16:48:00,1.98629,1.98651,1.98629,1.98651,558475.0
2007-10-11 16:49:00,1.98652,1.98652,1.98624,1.98635,2943288.0
2007-10-11 16:50:00,1.98646,1.98657,1.98627,1.98628,21072461.0
2007-10-11 16:51:00,1.98619,1.9862,1.98601,1.9862,3715462.0
2007-10-11 16:52:00,1.98617,1.98617,1.98585,1.98585,7619553.0
2007-10-11 16:53:00,1.98582,1.98587,1.98579,1.98579,6751687.0
2007-10-11 16:54:00,1.98575,1.98575,1.98554,1.98564,6684835.0
2007-10-11 16:55:00,1.98564,1.98564,1.98532,1.98533,13594366.0
2007-10-11 16:56:00,1.98543,1.98553,1.98539,1.98547,6615569.0
2007-10-11 16:57:00,1.98527,1.98554,1.98527,1.98536,4947653.0
2007-10-11 16:58:00,1.98535,1.98552,1.98521,1.98521,4543371.0
2007-10-11 16:59:00,1.98514,1.98516,1.98487,1.98487,12616604.0
2007-10-11 17:00:00,1.98491,1.98495,1.98476,1.98476,12147710.0
2007-10-11 17:01:00,1.98473,1.98486,1.98468,1.98468,517471.0
2007-10-11 17:02:00,1.98459,1.98476,1.98448,1.98465,10244306.0
2007-10-11 17:03:00,1.98473,1.9849,1.98473,1.98478,11589601.0
2007-10-11 17:04:00,1.98478,1.98491,1.98478,1.98491,6274043.0
2007-10-11 17:05:00,1.98479,1.98479,1.98466,1.98471,14084830.0
2007-10-11 17:06:00,1.9844,1.98491,1.9844,1.98474,3233370.0
2007-10-11 17:07:00,1.98457,1.98463,1.98445,1.98445,11891664.0
2007-10-11 17:08:00,1.98438,1.98442,1.98426,1.98439,10827224.0
2007-10-11 17:09:00,1.98442,1.98474,1.98442,1.98466,2250495.0
2007-10-11 17:10:00,1.98466,1.98483,1.98465,1.98468,3100415.0
2007-10-11 17:11:00,1.98468,1.98477,1.98454,1.98477,3924771.0
2007-10-11 17:12:00,1.98481,1.98484,1.98465,1.98474,1490338.0
2007-10-11 17:13:00,1.98458,1.98467,1.98391,1.98391,4869067.0
2007-10-11 17:14:00,1.98429,1.98429,1.98381,1.98381,4469766.0
2007-10-11 17:15:00,1.98373,1.98375,1.98301,1.98301,18267212.0
2007-10-11 17:16:00,1.98286,1.98312,1.98286,1.98288,1338091.0
2007-10-11 17:17:00,1.98277,1.98277,1.98217,1.98217,1730140.0
2007-10-11 17:18:00,1.98206,1.98207,1.98187,1.98187,5497327.0
2007-10-11 17:19:00,1.98165,1.98177,1.98143,1.98177,4158802.0
2007-10-11 17:20:00,1.98177,1.98177,1.98138,1.98138,4860111.0
2007-10-11 17:21:00,1.9814,1.98167,1.98136,1.98167,3716801.0
2007-10-11 17:22:00,1.98184,1.982,1.98184,1.98193,4956991.0
2007-10-11 17:23:00,1.98188,1.98193,1.98161,1.98178,7679544.0
2007-10-11 17:24:00,1.98189,1.98204,1.98189,1.98204,3752956.0
2007-10-11 17:25:00,1.98203,1.98203,1.98164,1.98164,36765628.0
2007-10-11 17:26:00,1.98152,1.98152,1.981,1.98107,6031010.0
2007-10-11 17:27:00,1.98109,1.98136,1.98108,1.98108,17742218.0
2007-10-11 17:28:00,1.98093,1.98134,1.98093,1.98134,5619504.0
2007-10-11 17:29:00,1.9814,1.98156,1.98139,1.98156,8481751.0
2007-10-11 17:30:00,1.9816,1.98172,1.9816,1.98161,10432323.0
2007-10-11 17:31:00,1.98158,1.98158,1.98138,1.98151,3733490.0
2007-10-11 17:32:00,1.98151,1.98155,1.98133,1.98141,9291684.0
2007-10-11 17:33:00,1.98138,1.9814,1.98125,1.98136,6903144.0
2007-10-11 17:34:00,1.98139,1.98155,1.98129,1.98155,4027834.0
2007-10-11 17:35:00,1.98166,1.9817,1.98136,1.9817,29041175.0
2007-10-11 17:36:00,1.98162,1.9819,1.98162,1.98178,5685270.0
2007-10-11 17:37:00,1.98193,1.98212,1.98187,1.98212,11186971.0
2007-10-11 17:38:00,1.9822,1.98234,1.98204,1.98234,5392109.0
2007-10-11 17:39:00,1.98234,1.98234,1.98211,1.98214,5730259.0
2007-10-11 17:40:00,1.98241,1.98279,1.98241,1.9827,9088159.0
2007-10-11 17:41:00,1.98274,1.98279,1.98251,1.98276,7578836.0
2007-10-11 17:42:00,1.9828,1.98281,1.98262,1.98262,4559272.0
2007-10-11 17:43:00,1.98267,1.98267,1.98242,1.98251,8656082.0
2007-10-11 17:44:00,1.98257,1.9826,1.98236,1.9826,8084318.0
2007-10-11 17:45:00,1.98256,1.98276,1.98254,1.98258,3158173.0
2007-10-11 17:46:00,1.9825,1.98254,1.98236,1.98236,1177553.0
2007-10-11 17:47:00,1.98248,1.98248,1.98218,1.98218,9312680.0
2007-10-11 17:48:00,1.98224,1.98224,1.98075,1.9819,9717843.0
2007-10-11 17:49:00,1.98188,1.98218,1.98176,1.98176,37146194.0
2007-10-11 17:50:00,1.982,1.9822,1.98198,1.9822,911379.0
2007-10-11 17:51:00,1.98225,1.98264,1.98204,1.98264,7831248.0
2007-10-11 17:52:00,1.98263,1.98284,1.98263,1.98284,4081058.0
2007-10-11 17:53:00,1.98287,1.98298,1.98273,1.98273,2034342.0
2007-10-11 17:54:00,1.98272,1.98278,1.9826,1.98278,3988536.0
2007-10-11 17:55:00,1.9829,1.98305,1.98286,1.98296,5874294.0
2007-10-11 17:56:00,1.98292,1.98306,1.98271,1.98271,2393927.0
2007-10-11 17:57:00,1.98257,1.98257,1.98225,1.98225,4138237.0
2007-10-11 17:58:00,1.98213,1.98238,1.98209,1.98209,2961771.0
2007-10-11 17:59:00,1.9821,1.9821,1.98188,1.98189,5076304.0
2007-10-11 18:00:00,1.98183,1.98183,1.98145,1.98154,8941193.0
2007-10-11 18:01:00,1.98161,1.98178,1.98144,1.98178,9317748.0
2007-10-11 18:02:00,1.98186,1.98197,1.98176,1.98176,6544835.0
2007-10-11 18:03:00,1.98196,1.98196,1.98183,1.98183,3299181.0
2007-10-11 18:04:00,1.98184,1.98196,1.98184,1.98191,12304338.0
2007-10-11 18:05:00,1.98198,1.98208,1.98197,1.98197,3032562.0
2007-10-11 18:06:00,1.98197,1.98247,1.98197,1.98247,3447827.0
2007-10-11 18:07:00,1.98251,1.98253,1.98231,1.98234,9131552.0
2007-10-11 18:08:00,1.98222,1.98222,1.98179,1.98183,7405031.0
2007-10-11 18:09:00,1.982,1.98226,1.98198,1.98226,12210510.0
2007-10-11 18:10:00,1.98233,1.98233,1.98211,1.98211,16009788.0
2007-10-11 18:11:00,1.98215,1.98226,1.98215,1.98225,20395680.0
2007-10-11 18:12:00,1.98229,1.98231,1.98213,1.9823,27296457.0
2007-10-11 18:13:00,1.98242,1.98253,1.98238,1.98252,14747078.0
2007-10-11 18:14:00,1.98245,1.98245,1.9821,1.9821,2348509.0
2007-10-11 18:15:00,1.98197,1.98197,1.98164,1.98172,3668229.0
2007-10-11 18:16:00,1.98174,1.98182,1.98162,1.98172,2936683.0
2007-10-11 18:17:00,1.98179,1.98202,1.98179,1.98202,3556341.0
2007-10-11 18:18:00,1.98206,1.98214,1.98199,1.98207,8670196.0
2007-10-11 18:19:00,1.98196,1.98196,1.98133,1.98133,15023616.0
2007-10-11 18:20:00,1.98171,1.98171,1.98147,1.98149,7728958.0
2007-10-11 18:21:00,1.98146,1.98153,1.98125,1.98153,14007450.0
2007-10-11 18:22:00,1.98177,1.98206,1.98177,1.98194,8500484.0
2007-10-11 18:23:00,1.98209,1.98209,1.98191,1.98191,2314041.0
2007-10-11 18:24:00,1.98196,1.98216,1.98185,1.98185,4253917.0
2007-10-11 18:25:00,1.98174,1.98181,1.98159,1.98176,6608314.0
2007-10-11 18:26:00,1.98165,1.98177,1.98156,1.98177,291723.0
2007-10-11 18:27:00,1.98175,1.98202,1.98175,1.98202,10225501.0
2007-10-11 18:28:00,1.98201,1.98206,1.9818,1.98206,8392297.0
2007-10-11 18:29:00,1.98199,1.98199,1.98142,1.98185,15501947.0
2007-10-11 18:30:00,1.98165,1.98174,1.98141,1.98148,3790060.0
2007-10-11 18:31:00,1.98135,1.98148,1.98121,1.98148,11373547.0
2007-10-11 18:32:00,1.98138,1.98139,1.98108,1.98108,4622032.0
2007-10-11 18:33:00,1.98082,1.98091,1.98066,1.98091,6064401.0
2007-10-11 18:34:00,1.98088,1.98121,1.98088,1.98121,8756025.0
2007-10-11 18:35:00,1.98131,1.98138,1.98117,1.98117,7807585.0
2007-10-11 18:36:00,1.98111,1.9812,1.981,1.981,26899183.0
2007-10-11 18:37:00,1.98134,1.9815,1.98123,1.9815,4329858.0
2007-10-11 18:38:00,1.98135,1.98135,1.98085,1.98085,4123436.0
2007-10-11 18:39:00,1.98089,1.98091,1.98079,1.98081,17631862.0
2007-10-11 18:40:00,1.98091,1.981,1.98087,1.98092,4641396.0
2007-10-11 18:41:00,1.98093,1.98093,1.98077,1.98086,3775354.0
2007-10-11 18:42:00,1.98079,1.98079,1.98032,1.98032,12369049.0
2007-10-11 18:43:00,1.98037,1.98043,1.97999,1.98007,2301986.0
2007-10-11 18:44:00,1.98018,1.98026,1.97995,1.97995,3608612.0
2007-10-11 18:45:00,1.97974,1.97974,1.97948,1.9796,6560950.0
2007-10-11 18:46:00,1.9796,1.97968,1.97951,1.97952,6054038.0
2007-10-11 18:47:00,1.9796,1.97976,1.97959,1.97959,2965400.0
2007-10-11 18:48:00,1.97949,1.97961,1.97946,1.97951,15018338.0
2007-10-11 18:49:00,1.97945,1.97945,1.97922,1.97922,4933854.0
2007-10-11 18:50:00,1.97922,1.97925,1.97901,1.97921,7547315.0
2007-10-11 18:51:00,1.97896,1.97907,1.97881,1.97881,2933923.0
2007-10-11 18:52:00,1.97889,1.97898,1.97883,1.97883,12709854.0
2007-10-11 18:53:00,1.97895,1.97926,1.97895,1.97926,6807842.0
2007-10-11 18:54:00,1.97933,1.97935,1.97921,1.97931,4205563.0
2007-10-11 18:55:00,1.9793,1.97931,1.97914,1.97914,8927737.0
2007-10-11 18:56:00,1.97903,1.97926,1.97903,1.97926,3031645.0
2007-10-11 18:57:00,1.97931,1.97936,1.97919,1.97919,2689767.0
2007-10-11 18:58:00,1.97908,1.97938,1.97908,1.97933,6329587.0
2007-10-11 18:59:00,1.979,1.97998,1.979,1.97964,3377593.0
2007-10-11 19:00:00,1.97963,1.98005,1.97963,1.97977,4672852.0
2007-10-11 19:01:00,1.97977,1.9801,1.97977,1.9801,3034719.0
2007-10-11 19:02:00,1.98007,1.9804,1.98007,1.98014,7660265.0
2007-10-11 19:03:00,1.97998,1.97998,1.97969,1.97994,6766742.0
2007-10-11 19:04:00,1.97991,1.97992,1.97984,1.97985,3811351.0
2007-10-11 19:05:00,1.97998,1.98039,1.97998,1.98039,1516539.0
2007-10-11 19:06:00,1.98039,1.98039,1.98016,1.98016,1201471.0
2007-10-11 19:07:00,1.98035,1.98064,1.98033,1.98036,3658104.0
2007-10-11 19:08:00,1.9799,1.98024,1.9799,1.98016,13093131.0
2007-10-11 19:09:00,1.98011,1.98017,1.97992,1.98002,6392440.0
2007-10-11 19:10:00,1.98,1.98009,1.97989,1.98009,2108059.0
2007-10-11 19:11:00,1.9802,1.98043,1.9801,1.98043,3617236.0
2007-10-11 19:12:00,1.98052,1.98052,1.98021,1.98021,6819449.0
2007-10-11 19:13:00,1.98015,1.98015,1.97976,1.97991,3107883.0
2007-10-11 19:14:00,1.97998,1.98057,1.97998,1.98057,4793157.0
2007-10-11 19:15:00,1.98067,1.98089,1.9806,1.98072,7646866.0
2007-10-11 19:16:00,1.98075,1.98081,1.98063,1.98081,4025214.0
2007-10-11 19:17:00,1.98071,1.98087,1.98071,1.98086,12334151.0
2007-10-11 19:18:00,1.98084,1.98099,1.98075,1.98099,6628893.0
2007-10-11 19:19:00,1.9808,1.9808,1.98036,1.98036,24862463.0
2007-10-11 19:20:00,1.98079,1.98081,1.98069,1.98081,4627865.0
2007-10-11 19:21:00,1.98087,1.98094,1.98082,1.98094,6910645.0
2007-10-11 19:22:00,1.98089,1.98101,1.98081,1.98081,3507902.0
2007-10-11 19:23:00,1.98065,1.98067,1.98027,1.98067,6140359.0
2007-10-11 19:24:00,1.98077,1.98084,1.98065,1.98065,4839346.0
2007-10-11 19:25:00,1.98069,1.98102,1.98069,1.98102,5675752.0
2007-10-11 19:26:00,1.98122,1.98127,1.98114,1.98115,1602389.0
2007-10-11 19:27:00,1.98114,1.98128,1.98114,1.98118,4446463.0
2007-10-11 19:28:00,1.98115,1.98126,1.98082,1.98111,5155902.0
2007-10-11 19:29:00,1.98119,1.98119,1.98111,1.98112,27503028.0
2007-10-11 19:30:00,1.9812,1.98127,1.98116,1.98116,8040549.0
2007-10-11 19:31:00,1.9811,1.98113,1.98099,1.98099,8327298.0
2007-10-11 19:32:00,1.98091,1.98091,1.98052,1.98081,10447430.0
2007-10-11 19:33:00,1.98075,1.98075,1.98032,1.98032,1567578.0
2007-10-11 19:34:00,1.98038,1.98044,1.98024,1.98044,2245568.0
2007-10-11 19:35:00,1.98047,1.98058,1.98041,1.98041,1892169.0
2007-10-11 19:36:00,1.98052,1.98056,1.98036,1.98036,3153657.0
2007-10-11 19:37:00,1.98034,1.98045,1.98034,1.98045,12029570.0
2007-10-11 19:38:00,1.98042,1.98053,1.98042,1.98044,3916912.0
2007-10-11 19:39:00,1.98038,1.98044,1.98021,1.9803,14019312.0
2007-10-11 19:40:00,1.98017,1.98017,1.98001,1.98002,2966353.0
2007-10-11 19:41:00,1.98,1.98,1.97982,1.97982,6905501.0
2007-10-11 19:42:00,1.97976,1.9798,1.97964,1.97977,3335295.0
2007-10-11 19:43:00,1.97969,1.97994,1.97969,1.97986,3214114.0
2007-10-11 19:44:00,1.97988,1.97991,1.97976,1.97991,2555156.0
2007-10-11 19:45:00,1.97979,1.98015,1.97979,1.98013,7210548.0
2007-10-11 19:46:00,1.98015,1.98028,1.98007,1.98028,3403446.0
2007-10-11 19:47:00,1.97989,1.98038,1.97989,1.98038,8999100.0
2007-10-11 19:48:00,1.98046,1.98059,1.98045,1.98056,4328547.0
2007-10-11 19:49:00,1.98063,1.981,1.98063,1.981,10338755.0
2007-10-11 19:50:00,1.98105,1.98105,1.98076,1.9808,922840.0
2007-10-11 19:51:00,1.98086,1.98097,1.98084,1.98097,2028669.0
2007-10-11 19:52:00,1.98096,1.98096,1.98055,1.98055,15042436.0
2007-10-11 19:53:00,1.98046,1.98057,1.98032,1.98057,3671472.0
2007-10-11 19:54:00,1.98055,1.98076,1.98055,1.98058,20228858.0
2007-10-11 19:55:00,1.9806,1.9806,1.98033,1.98038,13221012.0
2007-10-11 19:56:00,1.98017,1.98061,1.98017,1.98061,3171612.0
2007-10-11 19:57:00,1.98064,1.98076,1.98033,1.98033,3534320.0
2007-10-11 19:58:00,1.98028,1.98028,1.98006,1.9801,2193702.0
2007-10-11 19:59:00,1.9802,1.98025,1.98005,1.98013,9335732.0
2007-10-11 20:00:00,1.98004,1.98008,1.97981,1.98008,10199640.0
2007-10-11 20:01:00,1.97997,1.98003,1.97981,1.97981,16915859.0
2007-10-11 20:02:00,1.97977,1.97992,1.97977,1.97992,31321741.0
2007-10-11 20:03:00,1.97996,1.98006,1.97978,1.97978,2794971.0
2007-10-11 20:04:00,1.97984,1.97991,1.97978,1.97978,5497182.0
2007-10-11 20:05:00,1.97979,1.97979,1.97809,1.97958,5971133.0
2007-10-11 20:06:00,1.97986,1.98009,1.97984,1.98009,15532329.0
2007-10-11 20:07:00,1.98009,1.9801,1.97997,1.9801,4927855.0
2007-10-11 20:08:00,1.98017,1.9804,1.98016,1.9804,4240655.0
2007-10-11 20:09:00,1.98045,1.98058,1.98045,1.98058,4169544.0
2007-10-11 20:10:00,1.98066,1.98087,1.98063,1.98082,26976907.0
2007-10-11 20:11:00,1.98089,1.9811,1.98089,1.9811,11589352.0
2007-10-11 20:12:00,1.98112,1.98126,1.98112,1.98122,4376244.0
2007-10-11 20:13:00,1.98133,1.98167,1.98133,1.98167,2729718.0
2007-10-11 20:14:00,1.9817,1.9818,1.98166,1.98179,6768113.0
2007-10-11 20:15:00,1.98176,1.98176,1.98155,1.98157,2100792.0
2007-10-11 20:16:00,1.98171,1.98202,1.98169,1.98202,5586571.0
2007-10-11 20:17:00,1.9821,1.98228,1.9821,1.98228,6693580.0
2007-10-11 20:18:00,1.98243,1.98287,1.98243,1.98287,21551634.0
2007-10-11 20:19:00,1.98296,1.98317,1.98292,1.98305,10738141.0
2007-10-11 20:20:00,1.98294,1.98294,1.98273,1.98281,1563921.0
2007-10-11 20:21:00,1.98272,1.98279,1.98257,1.98257,3486217.0
2007-10-11 20:22:00,1.98241,1.98241,1.98196,1.98196,20789032.0
2007-10-11 20:23:00,1.98185,1.9822,1.98138,1.9822,4461242.0
2007-10-11 20:24:00,1.98222,1.98236,1.98222,1.98236,2386713.0
2007-10-11 20:25:00,1.98234,1.98242,1.98223,1.98242,12669468.0
2007-10-11 20:26:00,1.98247,1.98258,1.98217,1.98217,1345160.0
2007-10-11 20:27:00,1.98202,1.98202,1.98169,1.98184,7424405.0
2007-10-11 20:28:00,1.98196,1.9826,1.98196,1.9826,5649983.0
2007-10-11 20:29:00,1.98276,1.98292,1.98272,1.98284,27945738.0
2007-10-11 20:30:00,1.98292,1.9834,1.98292,1.9834,3601933.0
2007-10-11 20:31:00,1.98348,1.98354,1.98337,1.98337,2974996.0
2007-10-11 20:32:00,1.9834,1.9834,1.98287,1.98287,28497601.0
2007-10-11 20:33:00,1.98294,1.98296,1.98266,1.98272,9137417.0
2007-10-11 20:34:00,1.98271,1.98271,1.98253,1.98254,1422942.0
2007-10-11 20:35:00,1.98239,1.98249,1.98227,1.98249,13752655.0
2007-10-11 20:36:00,1.98254,1.9828,1.98254,1.9828,2916915.0
2007-10-11 20:37:00,1.98284,1.98284,1.98267,1.98276,28871587.0
2007-10-11 20:38:00,1.98265,1.98265,1.98236,1.98245,2640033.0
2007-10-11 20:39:00,1.9823,1.98264,1.9823,1.98264,6183278.0
2007-10-11 20:40:00,1.98268,1.98271,1.98254,1.98263,15665820.0
2007-10-11 20:41:00,1.98271,1.98296,1.98259,1.98294,2824434.0
2007-10-11 20:42:00,1.98319,1.98349,1.98316,1.98349,25007931.0
2007-10-11 20:43:00,1.9834,1.98354,1.98338,1.98346,15102670.0
2007-10-11 20:44:00,1.98352,1.9836,1.98345,1.98345,6003742.0
2007-10-11 20:45:00,1.98345,1.98356,1.98307,1.98334,8808604.0
2007-10-11 20:46:00,1.98338,1.98338,1.98165,1.98312,5459589.0
2007-10-11 20:47:00,1.98324,1.98334,1.98322,1.98334,6918560.0
2007-10-11 20:48:00,1.98341,1.98363,1.98341,1.98358,116273.0
2007-10-11 20:49:00,1.98333,1.98388,1.98333,1.98362,8240629.0
2007-10-11 20:50:00,1.98351,1.98367,1.98315,1.98367,12773218.0
2007-10-11 20:51:00,1.98367,1.98395,1.98367,1.98395,2967273.0
2007-10-11 20:52:00,1.98398,1.98425,1.98398,1.98413,5962440.0
2007-10-11 20:53:00,1.98407,1.98407,1.98391,1.98391,6375919.0
2007-10-11 20:54:00,1.98405,1.98428,1.98399,1.98414,11873814.0
2007-10-11 20:55:00,1.98413,1.98434,1.98395,1.98434,27557106.0
2007-10-11 20:56:00,1.98431,1.98431,1.98403,1.98416,9455792.0
2007-10-11 20:57:00,1.98409,1.98414,1.98396,1.98396,1091743.0
2007-10-11 20:58:00,1.98416,1.98417,1.98402,1.98417,9603202.0
2007-10-11 20:59:00,1.98432,1.9845,1.98395,1.9845,19463448.0
2007-10-11 21:00:00,1.98443,1.98443,1.9841,1.9841,7739242.0
2007-10-11 21:01:00,1.9841,1.9841,1.98385,1.98389,2615856.0
2007-10-11 21:02:00,1.98394,1.98411,1.98367,1.98409,3977933.0
2007-10-11 21:03:00,1.98409,1.98417,1.98259,1.9839,16066150.0
2007-10-11 21:04:00,1.98395,1.98404,1.98387,1.98392,754204.0
2007-10-11 21:05:00,1.98404,1.98431,1.98404,1.98417,1126725.0
2007-10-11 21:06:00,1.98406,1.98434,1.98406,1.98415,3591034.0
2007-10-11 21:07:00,1.98392,1.98392,1.98374,1.98375,3794776.0
2007-10-11 21:08:00,1.98394,1.98421,1.98392,1.98421,4136856.0
2007-10-11 21:09:00,1.98407,1.98439,1.98407,1.98419,11382721.0
2007-10-11 21:10:00,1.98411,1.98414,1.98403,1.98404,7552087.0
2007-10-11 21:11:00,1.98404,1.98424,1.98401,1.98424,1442575.0
2007-10-11 21:12:00,1.9843,1.98445,1.98411,1.98413,21626726.0
2007-10-11 21:13:00,1.9841,1.9841,1.98393,1.98394,14100369.0
2007-10-11 21:14:00,1.98408,1.98456,1.98399,1.98452,5003686.0
2007-10-11 21:15:00,1.98463,1.98465,1.98442,1.98442,3111593.0
2007-10-11 21:16:00,1.9845,1.98478,1.9845,1.98478,6707421.0
2007-10-11 21:17:00,1.98482,1.98503,1.98482,1.98503,28246282.0
2007-10-11 21:18:00,1.98525,1.98528,1.98507,1.98514,4345647.0
2007-10-11 21:19:00,1.98511,1.98514,1.98495,1.98495,2317916.0
2007-10-11 21:20:00,1.98493,1.98518,1.98493,1.98495,5713579.0
2007-10-11 21:21:00,1.98487,1.98487,1.98462,1.98466,29743304.0
2007-10-11 21:22:00,1.98456,1.98474,1.98454,1.9846,30719340.0
2007-10-11 21:23:00,1.98455,1.98467,1.98455,1.98459,1882442.0
2007-10-11 21:24:00,1.98449,1.98466,1.98449,1.98466,1405623.0
2007-10-11 21:25:00,1.98463,1.98525,1.98463,1.98525,4670157.0
2007-10-11 21:26:00,1.98532,1.98555,1.98532,1.98555,14104882.0
2007-10-11 21:27:00,1.98561,1.9859,1.98561,1.9859,2091956.0
2007-10-11 21:28:00,1.98591,1.98602,1.98564,1.98592,5604334.0
2007-10-11 21:29:00,1.98597,1.98597,1.98573,1.98594,5316975.0
2007-10-11 21:30:00,1.9859,1.98596,1.98578,1.98596,2905765.0
2007-10-11 21:31:00,1.98576,1.98586,1.98537,1.98569,2341716.0
2007-10-11 21:32:00,1.98565,1.98581,1.98562,1.98564,10025852.0
2007-10-11 21:33:00,1.98555,1.98555,1.98544,1.98549,13973411.0
2007-10-11 21:34:00,1.98555,1.98563,1.98555,1.98562,7654635.0
2007-10-11 21:35:00,1.9857,1.98574,1.98547,1.98547,5983216.0
2007-10-11 21:36:00,1.98545,1.98548,1.9852,1.9852,2852337.0
2007-10-11 21:37:00,1.98532,1.98532,1.98509,1.98509,4173506.0
2007-10-11 21:38:00,1.98506,1.98508,1.98469,1.98469,6585487.0
2007-10-11 21:39:00,1.98485,1.98536,1.98485,1.98536,18377753.0
2007-10-11 21:40:00,1.98541,1.98541,1.9853,1.98539,3501378.0
2007-10-11 21:41:00,1.98532,1.98532,1.98517,1.98528,5319560.0
2007-10-11 21:42:00,1.98533,1.9854,1.9852,1.9852,3116445.0
2007-10-11 21:43:00,1.9851,1.98517,1.9849,1.98492,7798819.0
2007-10-11 21:44:00,1.98499,1.98508,1.98486,1.98486,8079094.0
2007-10-11 21:45:00,1.98482,1.98505,1.98476,1.98505,6695814.0
2007-10-11 21:46:00,1.98505,1.98507,1.98489,1.98489,17287487.0
2007-10-11 21:47:00,1.98495,1.98499,1.98483,1.98499,14001300.0
2007-10-11 21:48:00,1.98498,1.98498,1.98476,1.98476,21215741.0
2007-10-11 21:49:00,1.98482,1.98487,1.98428,1.98437,5108600.0
2007-10-11 21:50:00,1.98435,1.98468,1.98435,1.98463,7028288.0
2007-10-11 21:51:00,1.98459,1.98459,1.98429,1.98429,19032795.0
2007-10-11 21:52:00,1.98461,1.98461,1.98377,1.98415,2338239.0
2007-10-11 21:53:00,1.98415,1.98426,1.98383,1.98383,5826692.0
2007-10-11 21:54:00,1.98401,1.9841,1.98401,1.9841,905716.0
2007-10-11 21:55:00,1.98412,1.98419,1.98397,1.98419,7842938.0
2007-10-11 21:56:00,1.98416,1.98416,1.98377,1.98377,10143646.0
2007-10-11 21:57:00,1.9836,1.9836,1.98323,1.98323,24506821.0
2007-10-11 21:58:00,1.98315,1.98315,1.98255,1.98255,9171155.0
2007-10-11 21:59:00,1.98299,1.98337,1.98299,1.98337,14137975.0
2007-10-11 22:00:00,1.98324,1.98338,1.98324,1.98338,7573463.0
2007-10-11 22:01:00,1.9833,1.9833,1.98315,1.98318,6393729.0
2007-10-11 22:02:00,1.98307,1.98309,1.98278,1.98278,4411552.0
2007-10-11 22:03:00,1.9829,1.98305,1.98284,1.98305,7897388.0
2007-10-11 22:04:00,1.98307,1.98312,1.98291,1.98296,33223582.0
2007-10-11 22:05:00,1.98311,1.98327,1.98311,1.98327,4634422.0
2007-10-11 22:06:00,1.9832,1.9832,1.98298,1.98305,4085241.0
2007-10-11 22:07:00,1.98306,1.98322,1.98305,1.98321,11358129.0
2007-10-11 22:08:00,1.98321,1.98321,1.98296,1.98296,3294499.0
2007-10-11 22:09:00,1.98317,1.98342,1.98317,1.98342,19027050.0
2007-10-11 22:10:00,1.98331,1.98331,1.98305,1.98305,2566940.0
2007-10-11 22:11:00,1.98305,1.98305,1.98274,1.98274,2612598.0
2007-10-11 22:12:00,1.98278,1.98278,1.98263,1.98268,25556513.0
2007-10-11 22:13:00,1.98295,1.98301,1.98287,1.98297,17722465.0
2007-10-11 22:14:00,1.98298,1.98298,1.98269,1.98291,17485046.0
2007-10-11 22:15:00,1.98298,1.98324,1.98298,1.98324,17582860.0
2007-10-11 22:16:00,1.9834,1.98348,1.98324,1.98324,14237024.0
2007-10-11 22:17:00,1.98305,1.98318,1.98305,1.98308,6466967.0
2007-10-11 22:18:00,1.9833,1.98337,1.98314,1.98314,11697548.0
2007-10-11 22:19:00,1.98298,1.98298,1.98272,1.98298,4010543.0
2007-10-11 22:20:00,1.98308,1.9831,1.98289,1.98289,7259312.0
2007-10-11 22:21:00,1.98309,1.98326,1.98309,1.98326,20993216.0
2007-10-11 22:22:00,1.98328,1.98328,1.98284,1.98308,11997519.0
2007-10-11 22:23:00,1.98302,1.98343,1.98302,1.98312,11077603.0
2007-10-11 22:24:00,1.98312,1.98332,1.98312,1.98332,10420743.0
2007-10-11 22:25:00,1.98321,1.98321,1.98309,1.98314,2904078.0
2007-10-11 22:26:00,1.98312,1.98326,1.98304,1.98319,23082396.0
2007-10-11 22:27:00,1.98328,1.98328,1.98312,1.98313,3420163.0
2007-10-11 22:28:00,1.98309,1.98309,1.98288,1.98296,10510452.0
2007-10-11 22:29:00,1.98297,1.98301,1.9829,1.9829,1422335.0
2007-10-11 22:30:00,1.98291,1.98326,1.98291,1.9832,1523771.0
2007-10-11 22:31:00,1.98319,1.98333,1.98309,1.98333,6616011.0
2007-10-11 22:32:00,1.98337,1.98344,1.98335,1.98344,3737873.0
2007-10-11 22:33:00,1.98349,1.98371,1.98349,1.98371,14450024.0
2007-10-11 22:34:00,1.98397,1.98435,1.98397,1.98431,11572134.0
2007-10-11 22:35:00,1.98417,1.98417,1.98387,1.98399,1787955.0
2007-10-11 22:36:00,1.98398,1.98398,1.98371,1.98371,24909378.0
2007-10-11 22:37:00,1.98371,1.98386,1.98359,1.98386,10885961.0
2007-10-11 22:38:00,1.98391,1.98424,1.98361,1.98361,12296845.0
2007-10-11 22:39:00,1.98383,1.98427,1.98383,1.98427,5898057.0
2007-10-11 22:40:00,1.98451,1.98453,1.98406,1.98409,11613988.0
2007-10-11 22:41:00,1.98407,1.98419,1.9836,1.9836,4625825.0
2007-10-11 22:42:00,1.98361,1.98361,1.98343,1.98344,2961903.0
2007-10-11 22:43:00,1.98342,1.98342,1.98319,1.98319,3768064.0
2007-10-11 22:44:00,1.98337,1.98347,1.98332,1.98338,7210362.0
2007-10-11 22:45:00,1.9833,1.98352,1.98327,1.98352,4199742.0
2007-10-11 22:46:00,1.98362,1.9837,1.98342,1.98362,2035911.0
2007-10-11 22:47:00,1.98353,1.98353,1.98332,1.9834,7051479.0
2007-10-11 22:48:00,1.98347,1.98372,1.98318,1.98372,15978778.0
2007-10-11 22:49:00,1.98374,1.98385,1.98374,1.98377,2864592.0
2007-10-11 22:50:00,1.98379,1.98387,1.98368,1.98387,1823164.0
2007-10-11 22:51:00,1.9838,1.98413,1.9838,1.98413,1476838.0
2007-10-11 22:52:00,1.98414,1.98427,1.98412,1.98418,5358136.0
2007-10-11 22:53:00,1.9842,1.98421,1.98409,1.98409,12541071.0
2007-10-11 22:54:00,1.9841,1.98415,1.9837,1.98415,18789011.0
2007-10-11 22:55:00,1.98406,1.98413,1.984,1.98413,15670210.0
2007-10-11 22:56:00,1.9842,1.98423,1.98353,1.98353,2280417.0
2007-10-11 22:57:00,1.98397,1.98401,1.98391,1.98401,3704565.0
2007-10-11 22:58:00,1.98391,1.98391,1.98349,1.98349,2548024.0
2007-10-11 22:59:00,1.98352,1.98363,1.9832,1.9836,3202536.0
2007-10-11 23:00:00,1.98339,1.98357,1.98337,1.98357,2405316.0
2007-10-11 23:01:00,1.98365,1.98365,1.98335,1.9834,4130111.0
2007-10-11 23:02:00,1.98335,1.98338,1.98325,1.98325,22470379.0
2007-10-11 23:03:00,1.98311,1.98311,1.98288,1.9829,10927356.0
2007-10-11 23:04:00,1.98282,1.98311,1.98282,1.98297,13668855.0
2007-10-11 23:05:00,1.98303,1.98314,1.983,1.98314,664320.0
2007-10-11 23:06:00,1.98306,1.9832,1.98306,1.98314,3913155.0
2007-10-11 23:07:00,1.98323,1.98357,1.98323,1.98343,8034242.0
2007-10-11 23:08:00,1.98345,1.98352,1.98343,1.98344,17486340.0
2007-10-11 23:09:00,1.98348,1.98357,1.98348,1.98355,14458335.0
2007-10-11 23:10:00,1.98353,1.98371,1.98353,1.98371,7635049.0
2007-10-11 23:11:00,1.9837,1.98411,1.9837,1.98411,3550988.0
2007-10-11 23:12:00,1.98404,1.98409,1.98392,1.98392,4551012.0
2007-10-11 23:13:00,1.98386,1.98396,1.98376,1.98396,2204804.0
2007-10-11 23:14:00,1.98391,1.98395,1.98381,1.98381,4364824.0
2007-10-11 23:15:00,1.98369,1.98369,1.98349,1.98369,3032598.0
2007-10-11 23:16:00,1.98375,1.98398,1.98375,1.98398,12441180.0
2007-10-11 23:17:00,1.98378,1.98395,1.98378,1.98382,6640864.0
2007-10-11 23:18:00,1.98402,1.9841,1.98398,1.98401,8768384.0
2007-10-11 23:19:00,1.98385,1.98418,1.98385,1.9841,1856529.0
2007-10-11 23:20:00,1.98387,1.98399,1.98355,1.98392,12575614.0
2007-10-11 23:21:00,1.98394,1.98407,1.98379,1.98407,23143594.0
2007-10-11 23:22:00,1.98402,1.98413,1.98395,1.98413,5541670.0
2007-10-11 23:23:00,1.98415,1.98428,1.98398,1.98428,4989818.0
2007-10-11 23:24:00,1.98432,1.98454,1.98432,1.98452,2392903.0
2007-10-11 23:25:00,1.98455,1.98455,1.98426,1.9843,15840453.0
2007-10-11 23:26:00,1.98431,1.98431,1.98407,1.98423,2463698.0
2007-10-11 23:27:00,1.98428,1.98435,1.98428,1.98432,3212125.0
2007-10-11 23:28:00,1.98426,1.98426,1.98409,1.98414,7686693.0
2007-10-11 23:29:00,1.98415,1.98438,1.98409,1.98427,3391747.0
2007-10-11 23:30:00,1.98418,1.98418,1.98386,1.98399,9367788.0
2007-10-11 23:31:00,1.98398,1.98406,1.98384,1.98406,3211175.0
2007-10-11 23:32:00,1.9841,1.98412,1.98388,1.98388,11008728.0
2007-10-11 23:33:00,1.98388,1.98415,1.98388,1.98404,2389421.0
2007-10-11 23:34:00,1.98407,1.98407,1.98386,1.98395,2188102.0
2007-10-11 23:35:00,1.98395,1.98409,1.98384,1.98387,3336521.0
2007-10-11 23:36:00,1.98398,1.984,1.98392,1.98392,3993038.0
2007-10-11 23:37:00,1.98389,1.98398,1.98379,1.98379,3197458.0
2007-10-11 23:38:00,1.98389,1.98407,1.98385,1.98385,3413671.0
2007-10-11 23:39:00,1.98386,1.98398,1.98378,1.98378,18919863.0
2007-10-11 23:40:00,1.98381,1.9839,1.98357,1.9839,1460507.0
2007-10-11 23:41:00,1.98406,1.98406,1.98389,1.98395,5641667.0
2007-10-11 23:42:00,1.98395,1.98414,1.98376,1.98414,2457448.0
2007-10-11 23:43:00,1.98432,1.98458,1.98416,1.98442,1682615.0
2007-10-11 23:44:00,1.98452,1.98474,1.98452,1.98474,1751445.0
2007-10-11 23:45:00,1.98473,1.98491,1.98472,1.98491,4741624.0
2007-10-11 23:46:00,1.9849,1.98498,1.98479,1.98498,4843351.0
2007-10-11 23:47:00,1.985,1.985,1.98484,1.98499,1871688.0
2007-10-11 23:48:00,1.98497,1.98512,1.98491,1.98491,7266574.0
2007-10-11 23:49:00,1.98491,1.98504,1.98485,1.98485,3297439.0
2007-10-11 23:50:00,1.98479,1.98479,1.98446,1.98446,9621853.0
2007-10-11 23:51:00,1.98444,1.98444,1.98391,1.98391,6532040.0
2007-10-11 23:52:00,1.98364,1.98368,1.98354,1.98354,24118956.0
2007-10-11 23:53:00,1.98354,1.98354,1.98317,1.98324,9944204.0
2007-10-11 23:54:00,1.98323,1.98323,1.98308,1.98319,2018717.0
2007-10-11 23:55:00,1.98301,1.98328,1.98301,1.98318,2857678.0
2007-10-11 23:56:00,1.98347,1.98381,1.98346,1.98381,19869999.0
2007-10-11 23:57:00,1.98363,1.98363,1.98327,1.98327,19529025.0
2007-10-11 23:58:00,1.98333,1.9834,1.98333,1.9834,5131869.0
2007-10-11 23:59:00,1.98341,1.9838,1.98341,1.9838,5994559.0
2007-10-12 00:00:00,1.98391,1.98435,1.98391,1.98435,4087792.0
2007-10-12 00:01:00,1.98426,1.98426,1.98394,1.98394,10297610.0
2007-10-12 00:02:00,1.984,1.98407,1.98375,1.98388,3341219.0
2007-10-12 00:03:00,1.98385,1.98388,1.98378,1.98382,11218779.0
2007-10-12 00:04:00,1.9839,1.98429,1.9839,1.98413,13563941.0
2007-10-12 00:05:00,1.98408,1.9843,1.98393,1.9843,3349056.0
2007-10-12 00:06:00,1.98427,1.98442,1.98424,1.98441,19894436.0
2007-10-12 00:07:00,1.98455,1.98467,1.98455,1.98467,24628512.0
2007-10-12 00:08:00,1.98486,1.985,1.98467,1.98474,9848846.0
2007-10-12 00:09:00,1.98452,1.98496,1.98452,1.98496,10652395.0
2007-10-12 00:10:00,1.98513,1.98513,1.98484,1.98487,5052995.0
2007-10-12 00:11:00,1.98466,1.9847,1.98455,1.98457,4296924.0
2007-10-12 00:12:00,1.98462,1.98463,1.98457,1.98459,5336982.0
2007-10-12 00:13:00,1.98459,1.98468,1.98446,1.98459,9247841.0
2007-10-12 00:14:00,1.98447,1.98447,1.98401,1.98401,12092153.0
2007-10-12 00:15:00,1.98415,1.98423,1.98406,1.98406,11491120.0
2007-10-12 00:16:00,1.98408,1.9841,1.98363,1.98402,21044955.0
2007-10-12 00:17:00,1.9842,1.98444,1.9842,1.98423,5305269.0
2007-10-12 00:18:00,1.98428,1.9848,1.98428,1.98475,5111176.0
2007-10-12 00:19:00,1.98491,1.98506,1.98491,1.98499,4794982.0
2007-10-12 00:20:00,1.98504,1.98527,1.98504,1.98526,3927272.0
2007-10-12 00:21:00,1.9851,1.98518,1.98462,1.98488,4267416.0
2007-10-12 00:22:00,1.98486,1.98494,1.98466,1.98494,12449506.0
2007-10-12 00:23:00,1.985,1.98501,1.98485,1.98489,22865384.0
2007-10-12 00:24:00,1.98487,1.98507,1.98487,1.98507,16905527.0
2007-10-12 00:25:00,1.98507,1.98507,1.98492,1.98494,3186738.0
2007-10-12 00:26:00,1.98507,1.98524,1.98507,1.98522,8607103.0
2007-10-12 00:27:00,1.98519,1.98541,1.98519,1.98541,8384401.0
2007-10-12 00:28:00,1.9853,1.9853,1.98511,1.98511,9202826.0
2007-10-12 00:29:00,1.98495,1.98512,1.9847,1.98512,9224498.0
2007-10-12 00:30:00,1.98514,1.98532,1.98499,1.98499,7250784.0
2007-10-12 00:31:00,1.98507,1.98511,1.98471,1.98507,8091717.0
2007-10-12 00:32:00,1.98518,1.98518,1.98479,1.9851,3594913.0
2007-10-12 00:33:00,1.98494,1.9851,1.98482,1.9851,4184140.0
2007-10-12 00:34:00,1.9851,1.9851,1.9848,1.9848,5080858.0
2007-10-12 00:35:00,1.98467,1.98492,1.98331,1.98492,4322774.0
2007-10-12 00:36:00,1.98499,1.98507,1.98484,1.98484,2780411.0
2007-10-12 00:38:00,1.98477,1.98492,1.98472,1.98492,5004606.0
2007-10-12 00:39:00,1.98508,1.9852,1.98487,1.98501,1825549.0
2007-10-12 00:40:00,1.98486,1.98497,1.98484,1.98493,10398010.0
2007-10-12 00:41:00,1.98496,1.98533,1.98496,1.98533,2925887.0
2007-10-12 00:42:00,1.98527,1.98527,1.98495,1.98495,3675167.0
2007-10-12 00:43:00,1.98494,1.98515,1.98485,1.98515,3824216.0
2007-10-12 00:44:00,1.98515,1.9852,1.98504,1.98519,6869037.0
2007-10-12 00:45:00,1.98513,1.98513,1.98485,1.98485,5741505.0
2007-10-12 00:46:00,1.98478,1.98483,1.98462,1.98462,25197748.0
2007-10-12 00:47:00,1.98451,1.98486,1.98451,1.98486,4503457.0
2007-10-12 00:48:00,1.98493,1.98493,1.98457,1.98463,6519281.0
2007-10-12 00:49:00,1.98467,1.98504,1.98467,1.98504,1811582.0
2007-10-12 00:50:00,1.98507,1.98507,1.98457,1.98457,24892264.0
2007-10-12 00:51:00,1.98454,1.9847,1.98446,1.9847,10686760.0
2007-10-12 00:52:00,1.98482,1.98484,1.98449,1.98472,5940039.0
2007-10-12 00:53:00,1.98473,1.98521,1.98473,1.98521,6916565.0
2007-10-12 00:54:00,1.98522,1.98522,1.98478,1.98478,9759822.0
2007-10-12 00:55:00,1.98501,1.9851,1.98493,1.985,2652486.0
2007-10-12 00:56:00,1.98491,1.9853,1.98489,1.98489,3249629.0
2007-10-12 00:57:00,1.98505,1.98519,1.98502,1.98519,1878072.0
2007-10-12 00:58:00,1.98504,1.98504,1.98474,1.98477,4789222.0
2007-10-12 00:59:00,1.98503,1.98503,1.98483,1.98498,5079480.0
2007-10-12 01:00:00,1.98499,1.98499,1.98473,1.98473,10867973.0
2007-10-12 01:01:00,1.9845,1.9845,1.9842,1.98443,10312924.0
2007-10-12 01:02:00,1.9845,1.98455,1.98439,1.98439,7633192.0
2007-10-12 01:03:00,1.98436,1.98436,1.98411,1.98434,12816535.0
2007-10-12 01:04:00,1.98436,1.98436,1.98419,1.98423,5460317.0
2007-10-12 01:05:00,1.98424,1.98424,1.98402,1.98407,946305.0
2007-10-12 01:06:00,1.98398,1.98398,1.98376,1.98377,7445825.0
2007-10-12 01:07:00,1.98383,1.98396,1.98372,1.98396,7195646.0
2007-10-12 01:08:00,1.98381,1.98393,1.98381,1.98393,10490942.0
2007-10-12 01:09:00,1.98401,1.98415,1.98401,1.98412,2763943.0
2007-10-12 01:10:00,1.98407,1.98409,1.98385,1.98409,8757215.0
2007-10-12 01:11:00,1.98411,1.98415,1.98409,1.9841,9009237.0
2007-10-12 01:12:00,1.98407,1.98408,1.98393,1.98408,11041669.0
2007-10-12 01:13:00,1.98417,1.98417,1.98372,1.98372,5733105.0
2007-10-12 01:14:00,1.98373,1.98423,1.98373,1.98423,18042839.0
2007-10-12 01:15:00,1.98398,1.98398,1.98386,1.98394,8919924.0
2007-10-12 01:16:00,1.98397,1.98417,1.98393,1.98417,10039079.0
2007-10-12 01:18:00,1.98415,1.98438,1.98415,1.98438,9408543.0
2007-10-12 01:19:00,1.98433,1.98433,1.98398,1.98398,4576063.0
2007-10-12 01:20:00,1.98397,1.98397,1.98352,1.98352,6519356.0
2007-10-12 01:21:00,1.98365,1.98377,1.98348,1.98348,3770773.0
2007-10-12 01:22:00,1.98338,1.9834,1.98322,1.9833,3573862.0
2007-10-12 01:23:00,1.98329,1.98336,1.98328,1.98329,4312237.0
2007-10-12 01:24:00,1.98334,1.98336,1.98292,1.98326,5603613.0
2007-10-12 01:25:00,1.98306,1.98342,1.98306,1.98342,4908313.0
2007-10-12 01:26:00,1.98366,1.98377,1.98362,1.98362,9264291.0
2007-10-12 01:27:00,1.98352,1.98363,1.98322,1.98322,4418945.0
2007-10-12 01:28:00,1.98333,1.98335,1.98326,1.9833,12621967.0
2007-10-12 01:29:00,1.98314,1.98327,1.98311,1.98325,2203663.0
2007-10-12 01:30:00,1.98332,1.98348,1.98318,1.98318,5763045.0
2007-10-12 01:31:00,1.98314,1.98318,1.9831,1.9831,9695146.0
2007-10-12 01:32:00,1.98303,1.98304,1.98297,1.98297,19535306.0
2007-10-12 01:33:00,1.98285,1.98304,1.9827,1.98295,5962511.0
2007-10-12 01:34:00,1.98292,1.98299,1.98282,1.98299,3291863.0
2007-10-12 01:35:00,1.983,1.98308,1.98266,1.98308,4760928.0
2007-10-12 01:36:00,1.98308,1.98323,1.98302,1.98323,12550288.0
2007-10-12 01:37:00,1.98326,1.98326,1.98306,1.98325,8011235.0
2007-10-12 01:38:00,1.98329,1.98329,1.98296,1.98307,4545229.0
2007-10-12 01:39:00,1.98292,1.98316,1.98292,1.98314,2445618.0
2007-10-12 01:40:00,1.98306,1.98306,1.98288,1.983,8149298.0
2007-10-12 01:41:00,1.98302,1.98319,1.98296,1.98306,4184708.0
2007-10-12 01:42:00,1.98317,1.98342,1.98317,1.98342,9195840.0
2007-10-12 01:43:00,1.98339,1.98342,1.98324,1.98328,8730294.0
2007-10-12 01:44:00,1.98341,1.98347,1.98329,1.98336,916552.0
2007-10-12 01:45:00,1.9833,1.98346,1.98324,1.98346,18223146.0
2007-10-12 01:46:00,1.98341,1.98341,1.98325,1.98328,5806790.0
2007-10-12 01:47:00,1.9834,1.98352,1.98336,1.98352,20627351.0
2007-10-12 01:48:00,1.98351,1.98351,1.98315,1.98337,3099492.0
2007-10-12 01:49:00,1.98355,1.9838,1.98355,1.9838,1361772.0
2007-10-12 01:50:00,1.98385,1.98385,1.98332,1.98344,6662497.0
2007-10-12 01:51:00,1.98364,1.98399,1.98364,1.98399,3595380.0
2007-10-12 01:52:00,1.98403,1.98403,1.98339,1.98339,8151349.0
2007-10-12 01:53:00,1.9835,1.98373,1.98337,1.98352,1537828.0
2007-10-12 01:54:00,1.98366,1.98378,1.98365,1.98378,3059290.0
2007-10-12 01:55:00,1.98377,1.98386,1.98374,1.98374,3835120.0
2007-10-12 01:56:00,1.98381,1.98384,1.98366,1.98369,6582514.0
2007-10-12 01:57:00,1.98367,1.98367,1.98323,1.98338,12695466.0
2007-10-12 01:58:00,1.98327,1.9834,1.98317,1.9834,10486566.0
2007-10-12 01:59:00,1.98331,1.98368,1.98331,1.98368,2748827.0
2007-10-12 02:00:00,1.98316,1.98316,1.98272,1.983,3302265.0
2007-10-12 02:01:00,1.98296,1.98331,1.98296,1.98313,2681284.0
2007-10-12 02:02:00,1.9831,1.98316,1.98298,1.98315,3430471.0
2007-10-12 02:03:00,1.98275,1.9832,1.98275,1.98311,2183263.0
2007-10-12 02:04:00,1.98315,1.98334,1.98315,1.98334,14414689.0
2007-10-12 02:05:00,1.98342,1.98342,1.98299,1.98336,18817238.0
2007-10-12 02:06:00,1.98337,1.98354,1.9833,1.9833,13799594.0
2007-10-12 02:07:00,1.98308,1.98343,1.98292,1.98343,5675390.0
2007-10-12 02:08:00,1.98359,1.98369,1.98351,1.98351,1392717.0
2007-10-12 02:09:00,1.98365,1.98385,1.98363,1.98385,1683438.0
2007-10-12 02:10:00,1.98389,1.98397,1.98379,1.98379,2830344.0
2007-10-12 02:11:00,1.9837,1.9837,1.98299,1.9833,16921294.0
2007-10-12 02:12:00,1.9833,1.98396,1.9833,1.98396,7095471.0
2007-10-12 02:13:00,1.98396,1.98396,1.98366,1.9839,2090042.0
2007-10-12 02:14:00,1.98388,1.98388,1.98362,1.98362,4436660.0
2007-10-12 02:15:00,1.98364,1.98365,1.9835,1.98365,7730635.0
2007-10-12 02:16:00,1.9835,1.98365,1.98338,1.98352,3724487.0
2007-10-12 02:17:00,1.98351,1.98365,1.98347,1.98365,2967541.0
2007-10-12 02:18:00,1.98351,1.98376,1.98351,1.98376,4685329.0
2007-10-12 02:19:00,1.98378,1.98382,1.98378,1.98378,12148522.0
2007-10-12 02:20:00,1.98362,1.98378,1.98362,1.98378,5718498.0
2007-10-12 02:21:00,1.9837,1.98391,1.9837,1.9839,12411025.0
2007-10-12 02:22:00,1.98395,1.98397,1.98376,1.98393,11607978.0
2007-10-12 02:23:00,1.9839,1.9839,1.98371,1.98379,24924333.0
2007-10-12 02:24:00,1.98394,1.98394,1.98374,1.98374,1719354.0
2007-10-12 02:25:00,1.98361,1.9837,1.98345,1.98356,11147417.0
2007-10-12 02:26:00,1.98366,1.98378,1.98348,1.98357,13419415.0
2007-10-12 02:27:00,1.98374,1.98385,1.98374,1.98385,3921807.0
2007-10-12 02:28:00,1.98391,1.98398,1.98381,1.98396,7208554.0
2007-10-12 02:30:00,1.98399,1.98412,1.98397,1.98397,1416951.0
2007-10-12 02:31:00,1.98387,1.98387,1.98373,1.98384,10181587.0
2007-10-12 02:32:00,1.98381,1.98403,1.98381,1.98403,3133453.0
2007-10-12 02:33:00,1.98384,1.98385,1.98365,1.98384,22054649.0
2007-10-12 02:34:00,1.984,1.98407,1.98398,1.98407,2798301.0
2007-10-12 02:35:00,1.9842,1.9842,1.98407,1.98414,10713214.0
2007-10-12 02:36:00,1.98401,1.98421,1.98401,1.98418,10835961.0
2007-10-12 02:37:00,1.98422,1.98466,1.98404,1.98466,2611804.0
2007-10-12 02:38:00,1.98456,1.98456,1.98436,1.98436,19601510.0
2007-10-12 02:39:00,1.9841,1.9841,1.98394,1.98409,6889355.0
2007-10-12 02:40:00,1.9842,1.98434,1.98404,1.98406,3941953.0
2007-10-12 02:41:00,1.98406,1.98429,1.98404,1.98429,11911962.0
2007-10-12 02:42:00,1.9842,1.98451,1.9842,1.98433,6446982.0
2007-10-12 02:43:00,1.98458,1.98465,1.98451,1.98463,14709189.0
2007-10-12 02:44:00,1.98452,1.98463,1.9843,1.98459,18717116.0
2007-10-12 02:45:00,1.9846,1.9847,1.98447,1.9847,16942875.0
2007-10-12 02:46:00,1.98476,1.98486,1.98473,1.98483,16918822.0
2007-10-12 02:47:00,1.98473,1.98475,1.98455,1.98455,27095539.0
2007-10-12 02:48:00,1.98443,1.9845,1.98432,1.98449,2669183.0
2007-10-12 02:49:00,1.98447,1.98466,1.98437,1.98466,2775373.0
2007-10-12 02:50:00,1.9848,1.98521,1.9848,1.98521,18546691.0
2007-10-12 02:51:00,1.98515,1.98532,1.98515,1.98522,3226422.0
2007-10-12 02:52:00,1.9851,1.9851,1.98486,1.98486,12415407.0
2007-10-12 02:53:00,1.98483,1.98497,1.98458,1.98474,4202057.0
2007-10-12 02:54:00,1.98488,1.98513,1.98482,1.98513,4964567.0
2007-10-12 02:55:00,1.98512,1.98529,1.98507,1.98529,34691011.0
2007-10-12 02:56:00,1.98521,1.98524,1.98513,1.98519,8185518.0
2007-10-12 02:57:00,1.98508,1.98534,1.98508,1.98534,4340797.0
2007-10-12 02:58:00,1.98542,1.98546,1.98532,1.98546,6847735.0
2007-10-12 02:59:00,1.98551,1.9856,1.98519,1.98519,8005776.0
2007-10-12 03:00:00,1.98515,1.98515,1.98486,1.98489,14519846.0
2007-10-12 03:01:00,1.98455,1.985,1.98455,1.98475,8773709.0
2007-10-12 03:02:00,1.98466,1.9848,1.98466,1.98475,24189933.0
2007-10-12 03:03:00,1.98477,1.98479,1.98463,1.98477,9283953.0
2007-10-12 03:04:00,1.98481,1.98497,1.98473,1.98497,7678616.0
2007-10-12 03:06:00,1.98481,1.98508,1.98481,1.985,5671849.0
2007-10-12 03:07:00,1.98498,1.98498,1.98452,1.98486,2529742.0
2007-10-12 03:08:00,1.98457,1.98485,1.98446,1.98446,19832024.0
2007-10-12 03:09:00,1.98435,1.98454,1.9842,1.98442,6672001.0
2007-10-12 03:10:00,1.98458,1.98488,1.98445,1.98485,5234758.0
2007-10-12 03:11:00,1.98491,1.985,1.9849,1.9849,22903746.0
2007-10-12 03:12:00,1.98483,1.98484,1.98475,1.98475,12769083.0
2007-10-12 03:13:00,1.98469,1.98492,1.98469,1.98484,19169978.0
2007-10-12 03:14:00,1.9848,1.98484,1.9846,1.98465,7087018.0
2007-10-12 03:15:00,1.9848,1.98508,1.98471,1.98503,7611733.0
2007-10-12 03:16:00,1.98508,1.98542,1.98508,1.98542,7886358.0
2007-10-12 03:17:00,1.98542,1.98574,1.98542,1.98574,3061940.0
2007-10-12 03:18:00,1.98584,1.98593,1.98583,1.98589,5513067.0
2007-10-12 03:19:00,1.98587,1.98591,1.98572,1.98591,3678689.0
2007-10-12 03:20:00,1.98595,1.986,1.9859,1.986,19141498.0
2007-10-12 03:21:00,1.98591,1.98593,1.98575,1.98575,6812337.0
2007-10-12 03:22:00,1.98567,1.98569,1.98563,1.98566,4145730.0
2007-10-12 03:23:00,1.98555,1.98576,1.98555,1.98561,2941160.0
2007-10-12 03:24:00,1.98559,1.98573,1.98559,1.98562,6108440.0
2007-10-12 03:25:00,1.98554,1.98554,1.98548,1.98551,7211828.0
2007-10-12 03:26:00,1.98545,1.98545,1.98526,1.98526,13091074.0
2007-10-12 03:27:00,1.98531,1.9854,1.98517,1.98525,10697665.0
2007-10-12 03:28:00,1.98528,1.98528,1.98445,1.98483,2564579.0
2007-10-12 03:29:00,1.98516,1.9853,1.98516,1.98521,2836830.0
2007-10-12 03:30:00,1.98524,1.9854,1.98514,1.9854,5794437.0
2007-10-12 03:31:00,1.98526,1.98534,1.98498,1.98534,5913619.0
2007-10-12 03:32:00,1.98531,1.98531,1.98516,1.98524,1946187.0
2007-10-12 03:33:00,1.98524,1.98524,1.98513,1.98513,12858858.0
2007-10-12 03:34:00,1.98515,1.98523,1.98512,1.98516,5125282.0
2007-10-12 03:36:00,1.98526,1.98534,1.98525,1.98534,1897431.0
2007-10-12 03:37:00,1.98535,1.98547,1.98531,1.98531,33347091.0
2007-10-12 03:38:00,1.98538,1.98543,1.98524,1.98524,28860181.0
2007-10-12 03:39:00,1.98518,1.98553,1.98515,1.98541,2919232.0
2007-10-12 03:40:00,1.98538,1.98538,1.98518,1.98523,2172369.0
2007-10-12 03:41:00,1.98531,1.98536,1.98525,1.98532,4328765.0
2007-10-12 03:42:00,1.98521,1.98529,1.9849,1.98529,27649062.0
2007-10-12 03:43:00,1.98529,1.98553,1.98516,1.98516,6222352.0
2007-10-12 03:44:00,1.98559,1.98559,1.98532,1.98532,3361705.0
2007-10-12 03:45:00,1.98517,1.9854,1.98486,1.98489,5378574.0
2007-10-12 03:46:00,1.98505,1.98526,1.98505,1.98524,15642743.0
2007-10-12 03:47:00,1.98508,1.98535,1.98506,1.98515,19864726.0
2007-10-12 03:48:00,1.98531,1.98549,1.98531,1.98536,1387359.0
2007-10-12 03:49:00,1.98527,1.98527,1.98489,1.98503,7741758.0
2007-10-12 03:50:00,1.9852,1.98535,1.98512,1.98512,10784197.0
2007-10-12 03:51:00,1.98529,1.98542,1.98524,1.98533,4089015.0
2007-10-12 03:52:00,1.98523,1.98541,1.98523,1.98541,3704390.0
2007-10-12 03:53:00,1.9855,1.98558,1.98537,1.98537,3866731.0
2007-10-12 03:54:00,1.98537,1.98537,1.98494,1.98494,1251084.0
2007-10-12 03:55:00,1.98492,1.98506,1.98489,1.98489,778572.0
2007-10-12 03:56:00,1.98479,1.98492,1.98341,1.98483,17206973.0
2007-10-12 03:57:00,1.98484,1.98492,1.98452,1.98478,3973164.0
2007-10-12 03:58:00,1.98474,1.98474,1.98464,1.98464,2591754.0
2007-10-12 03:59:00,1.98456,1.98456,1.98445,1.98445,7718402.0
2007-10-12 04:00:00,1.98445,1.98459,1.98409,1.98459,18986877.0
2007-10-12 04:01:00,1.98452,1.98467,1.98445,1.98467,9772261.0
2007-10-12 04:02:00,1.98454,1.98471,1.98453,1.98463,1115618.0
2007-10-12 04:03:00,1.98461,1.98461,1.98434,1.98456,9790631.0
2007-10-12 04:04:00,1.9846,1.98465,1.98446,1.9846,27414551.0
2007-10-12 04:05:00,1.98457,1.98485,1.98451,1.98467,11871441.0
2007-10-12 04:06:00,1.98457,1.98481,1.98457,1.9848,6465794.0
2007-10-12 04:07:00,1.98471,1.98485,1.98448,1.98485,6554295.0
2007-10-12 04:08:00,1.98492,1.98492,1.98478,1.98478,2747729.0
2007-10-12 04:09:00,1.98468,1.98481,1.98441,1.98469,13003378.0
2007-10-12 04:10:00,1.9848,1.98489,1.98454,1.98454,8687147.0
2007-10-12 04:11:00,1.98489,1.98506,1.98488,1.98506,128722.0
2007-10-12 04:12:00,1.98519,1.98536,1.98519,1.98524,7044656.0
2007-10-12 04:13:00,1.98513,1.9852,1.98373,1.98515,5402859.0
2007-10-12 04:14:00,1.98509,1.98541,1.98495,1.98519,9654321.0
2007-10-12 04:15:00,1.98515,1.98515,1.98483,1.98483,5469878.0
2007-10-12 04:16:00,1.98462,1.98505,1.98444,1.98444,16708342.0
2007-10-12 04:17:00,1.98457,1.98479,1.98457,1.98478,25505285.0
2007-10-12 04:18:00,1.98457,1.98474,1.98453,1.98474,2863375.0
2007-10-12 04:19:00,1.98467,1.98474,1.98467,1.98467,15795342.0
2007-10-12 04:20:00,1.98458,1.98458,1.98441,1.98441,6689688.0
2007-10-12 04:21:00,1.98453,1.98455,1.98428,1.98455,2418944.0
2007-10-12 04:22:00,1.98468,1.98481,1.98463,1.98466,31657441.0
2007-10-12 04:23:00,1.98467,1.98467,1.9845,1.98451,2755186.0
2007-10-12 04:24:00,1.9845,1.9845,1.98428,1.98428,13442141.0
2007-10-12 04:25:00,1.9842,1.9842,1.98401,1.98411,1461075.0
2007-10-12 04:26:00,1.98421,1.98438,1.9842,1.98422,8860956.0
2007-10-12 04:27:00,1.98412,1.98434,1.98387,1.98434,27557875.0
2007-10-12 04:28:00,1.9843,1.98435,1.9843,1.98435,3067639.0
2007-10-12 04:29:00,1.98436,1.98446,1.98429,1.98434,3795904.0
2007-10-12 04:30:00,1.98434,1.98443,1.98421,1.98443,30851995.0
2007-10-12 04:31:00,1.98433,1.98433,1.98417,1.98423,5141489.0
2007-10-12 04:32:00,1.98422,1.98444,1.98409,1.98444,7472227.0
2007-10-12 04:33:00,1.98457,1.98461,1.98412,1.98412,1240120.0
2007-10-12 04:34:00,1.98424,1.9844,1.98419,1.9844,11558679.0
2007-10-12 04:35:00,1.98449,1.98458,1.98449,1.98454,2570780.0
2007-10-12 04:36:00,1.98468,1.98489,1.98435,1.98461,4521376.0
2007-10-12 04:37:00,1.98455,1.98457,1.98438,1.98457,20415431.0
2007-10-12 04:38:00,1.9846,1.9846,1.98443,1.98443,3811740.0
2007-10-12 04:39:00,1.98449,1.98455,1.98446,1.98446,1534912.0
2007-10-12 04:40:00,1.98447,1.98458,1.9843,1.98453,11665553.0
2007-10-12 04:41:00,1.98454,1.98469,1.98435,1.98469,21692636.0
2007-10-12 04:42:00,1.98479,1.98479,1.98453,1.98453,6130774.0
2007-10-12 04:43:00,1.98451,1.98451,1.98437,1.98437,5160805.0
2007-10-12 04:44:00,1.98428,1.98428,1.98411,1.98411,2062635.0
2007-10-12 04:45:00,1.98408,1.98439,1.98407,1.98439,7430137.0
2007-10-12 04:46:00,1.98441,1.98441,1.98417,1.9842,2870670.0
2007-10-12 04:47:00,1.98414,1.98431,1.98412,1.98412,4541087.0
2007-10-12 04:48:00,1.9841,1.98424,1.98408,1.98423,12309456.0
2007-10-12 04:49:00,1.98422,1.98464,1.98422,1.98464,27538697.0
2007-10-12 04:50:00,1.98476,1.98478,1.98436,1.98436,4096221.0
2007-10-12 04:51:00,1.98445,1.98462,1.98445,1.98458,4161174.0
2007-10-12 04:52:00,1.98448,1.98448,1.9844,1.98442,4567058.0
2007-10-12 04:53:00,1.98431,1.98441,1.98428,1.98434,15271193.0
2007-10-12 04:54:00,1.98433,1.98458,1.98312,1.98454,5512493.0
2007-10-12 04:55:00,1.9845,1.98454,1.9845,1.98453,5190428.0
2007-10-12 04:56:00,1.98451,1.98463,1.98451,1.98461,2130125.0
2007-10-12 04:57:00,1.9847,1.9848,1.9847,1.98479,29382496.0
2007-10-12 04:58:00,1.98472,1.98472,1.98454,1.98456,16165769.0
2007-10-12 04:59:00,1.98473,1.98489,1.98473,1.98489,9536830.0
2007-10-12 05:00:00,1.98489,1.98489,1.98471,1.98483,10091594.0
2007-10-12 05:01:00,1.9847,1.98482,1.9847,1.9847,2309159.0
2007-10-12 05:02:00,1.98474,1.98484,1.98474,1.98481,3817172.0
2007-10-12 05:03:00,1.98479,1.98491,1.98479,1.98485,3459439.0
2007-10-12 05:04:00,1.98498,1.9852,1.98498,1.9852,13330321.0
2007-10-12 05:05:00,1.98514,1.98544,1.98503,1.98503,18914313.0
2007-10-12 05:06:00,1.98517,1.98531,1.98517,1.9852,3357542.0
2007-10-12 05:07:00,1.98521,1.98551,1.98521,1.98551,16555618.0
2007-10-12 05:08:00,1.9854,1.9854,1.98511,1.98538,1849119.0
2007-10-12 05:09:00,1.98546,1.9859,1.98546,1.9859,840855.0
2007-10-12 05:10:00,1.98597,1.98608,1.98593,1.98608,10814598.0
2007-10-12 05:11:00,1.98605,1.98625,1.98597,1.98625,3986137.0
2007-10-12 05:12:00,1.98631,1.98633,1.98595,1.98595,8483315.0
2007-10-12 05:13:00,1.98633,1.98642,1.98623,1.98635,3341953.0
2007-10-12 05:14:00,1.98637,1.98643,1.98615,1.98615,6577766.0
2007-10-12 05:15:00,1.98629,1.98635,1.98614,1.98635,2516156.0
2007-10-12 05:16:00,1.98634,1.98634,1.98606,1.98606,2972179.0
2007-10-12 05:17:00,1.9862,1.98647,1.9862,1.98628,3136445.0
2007-10-12 05:18:00,1.98636,1.98643,1.98636,1.98643,7600991.0
2007-10-12 05:19:00,1.98638,1.98638,1.98609,1.98609,3215210.0
2007-10-12 05:20:00,1.98601,1.98602,1.98568,1.98581,13642772.0
2007-10-12 05:21:00,1.98594,1.98608,1.98594,1.98603,4142252.0
2007-10-12 05:22:00,1.98608,1.9861,1.98587,1.98587,13283538.0
2007-10-12 05:23:00,1.98576,1.98594,1.98566,1.98594,3285060.0
2007-10-12 05:24:00,1.98586,1.98602,1.98586,1.98599,1962832.0
2007-10-12 05:25:00,1.98601,1.98603,1.98586,1.98586,2223997.0
2007-10-12 05:26:00,1.98567,1.98581,1.98556,1.98556,1636642.0
2007-10-12 05:27:00,1.98564,1.9857,1.98543,1.9857,11549228.0
2007-10-12 05:28:00,1.98568,1.9857,1.9855,1.9855,8297428.0
2007-10-12 05:29:00,1.98538,1.98541,1.98519,1.98541,7365166.0
2007-10-12 05:30:00,1.98547,1.98551,1.98547,1.98548,30269674.0
2007-10-12 05:31:00,1.98536,1.98536,1.98516,1.98516,5017910.0
2007-10-12 05:32:00,1.98522,1.9854,1.98518,1.98518,4815317.0
2007-10-12 05:33:00,1.98521,1.98545,1.98521,1.98545,1575911.0
2007-10-12 05:34:00,1.98538,1.98544,1.98522,1.98535,5823077.0
2007-10-12 05:35:00,1.98546,1.98562,1.98546,1.98557,5020589.0
2007-10-12 05:36:00,1.98558,1.98589,1.98533,1.98589,5940751.0
2007-10-12 05:37:00,1.98599,1.98599,1.98591,1.98599,3819166.0
2007-10-12 05:38:00,1.98614,1.98628,1.98612,1.98628,7546021.0
2007-10-12 05:39:00,1.9862,1.98627,1.98609,1.98627,4234870.0
2007-10-12 05:40:00,1.9859,1.98637,1.9859,1.98637,24511943.0
2007-10-12 05:41:00,1.98644,1.98644,1.98618,1.98641,7347476.0
2007-10-12 05:42:00,1.98661,1.98665,1.98622,1.98622,11402561.0
2007-10-12 05:43:00,1.98625,1.98625,1.98608,1.98621,4015176.0
2007-10-12 05:44:00,1.9862,1.98632,1.98602,1.98632,7774368.0
2007-10-12 05:45:00,1.98638,1.98638,1.98618,1.98623,5254502.0
2007-10-12 05:46:00,1.9862,1.98627,1.98602,1.98627,2944186.0
2007-10-12 05:47:00,1.98631,1.98648,1.98631,1.98642,6528913.0
2007-10-12 05:48:00,1.98639,1.9864,1.98623,1.98636,3843627.0
2007-10-12 05:49:00,1.98636,1.98643,1.98626,1.98636,2036968.0
2007-10-12 05:50:00,1.98632,1.98635,1.98617,1.98629,6265255.0
2007-10-12 05:51:00,1.98633,1.98633,1.9859,1.9859,12189862.0
2007-10-12 05:52:00,1.98636,1.98644,1.98622,1.98631,3860794.0
2007-10-12 05:53:00,1.98623,1.98652,1.98623,1.98652,1207387.0
2007-10-12 05:54:00,1.98652,1.98655,1.98642,1.98642,1514268.0
2007-10-12 05:55:00,1.9863,1.9863,1.98616,1.98616,4019986.0
2007-10-12 05:56:00,1.98622,1.98646,1.98618,1.98646,6548038.0
2007-10-12 05:57:00,1.98645,1.98657,1.98628,1.98628,7817394.0
2007-10-12 05:58:00,1.98647,1.98647,1.98634,1.98634,3311566.0
2007-10-12 05:59:00,1.98625,1.98649,1.98611,1.98624,4508298.0
2007-10-12 06:00:00,1.98617,1.9864,1.98597,1.98597,3384022.0
2007-10-12 06:01:00,1.98638,1.9864,1.9863,1.98632,6791403.0
2007-10-12 06:02:00,1.98639,1.98639,1.98629,1.9863,2768675.0
2007-10-12 06:03:00,1.98625,1.98643,1.98617,1.98643,2821448.0
2007-10-12 06:04:00,1.98655,1.98679,1.98655,1.98673,8140546.0
2007-10-12 06:05:00,1.98673,1.98674,1.98657,1.98668,4130795.0
2007-10-12 06:06:00,1.98663,1.98663,1.98643,1.98651,7223941.0
2007-10-12 06:07:00,1.98658,1.98706,1.98658,1.98706,12471648.0
2007-10-12 06:08:00,1.98704,1.98711,1.98683,1.98683,2975281.0
2007-10-12 06:09:00,1.98708,1.98716,1.98695,1.98707,7874090.0
2007-10-12 06:10:00,1.98691,1.98699,1.98679,1.98684,5230418.0
2007-10-12 06:11:00,1.98699,1.98718,1.98699,1.98702,16474702.0
2007-10-12 06:12:00,1.98709,1.98728,1.98681,1.98681,3210002.0
2007-10-12 06:13:00,1.9868,1.9874,1.9868,1.98732,5532845.0
2007-10-12 06:14:00,1.98732,1.98741,1.98724,1.98724,6230721.0
2007-10-12 06:15:00,1.98721,1.98738,1.98697,1.98703,3442347.0
2007-10-12 06:16:00,1.98713,1.98723,1.98713,1.98722,2164740.0
2007-10-12 06:17:00,1.98706,1.98727,1.98706,1.98723,11575004.0
2007-10-12 06:18:00,1.98712,1.98712,1.98692,1.98708,4064327.0
2007-10-12 06:19:00,1.98712,1.98718,1.98704,1.98708,4721183.0
2007-10-12 06:20:00,1.98704,1.98705,1.98691,1.98691,16530903.0
2007-10-12 06:21:00,1.98674,1.98686,1.98669,1.98683,4146242.0
2007-10-12 06:22:00,1.98683,1.987,1.98671,1.987,4397581.0
2007-10-12 06:23:00,1.98681,1.98711,1.98681,1.987,25059793.0
2007-10-12 06:24:00,1.98699,1.98699,1.98657,1.98661,8099156.0
2007-10-12 06:25:00,1.98656,1.98656,1.98627,1.98627,8451760.0
2007-10-12 06:26:00,1.98638,1.9864,1.98623,1.98627,5766832.0
2007-10-12 06:27:00,1.98638,1.98638,1.9862,1.98629,4911308.0
2007-10-12 06:28:00,1.98634,1.98634,1.98614,1.98624,10714600.0
2007-10-12 06:29:00,1.98619,1.98619,1.986,1.98604,4119631.0
2007-10-12 06:30:00,1.98612,1.98624,1.9856,1.98607,16494946.0
2007-10-12 06:31:00,1.98601,1.98601,1.98578,1.98578,8007916.0
2007-10-12 06:32:00,1.98572,1.98572,1.98565,1.98565,9462097.0
2007-10-12 06:33:00,1.9857,1.98577,1.98562,1.98573,292954.0
2007-10-12 06:34:00,1.9858,1.98587,1.98562,1.98562,6872922.0
2007-10-12 06:35:00,1.98565,1.98571,1.9856,1.98561,4102138.0
2007-10-12 06:36:00,1.98557,1.98579,1.98557,1.98579,2261351.0
2007-10-12 06:37:00,1.98576,1.98601,1.98576,1.98591,8146126.0
2007-10-12 06:38:00,1.98584,1.98586,1.98569,1.98569,15050446.0
2007-10-12 06:39:00,1.98566,1.98574,1.98563,1.98572,7409603.0
2007-10-12 06:40:00,1.98537,1.98594,1.98537,1.98594,15005610.0
2007-10-12 06:41:00,1.98596,1.98596,1.98584,1.98588,9594108.0
2007-10-12 06:42:00,1.98583,1.98603,1.98564,1.98603,3359474.0
2007-10-12 06:43:00,1.98598,1.98598,1.98576,1.98594,2919458.0
2007-10-12 06:44:00,1.98591,1.98594,1.98575,1.98589,3679637.0
2007-10-12 06:45:00,1.98595,1.98595,1.98577,1.98589,2341484.0
2007-10-12 06:46:00,1.98587,1.98596,1.9858,1.98596,16074861.0
2007-10-12 06:47:00,1.9859,1.98595,1.98577,1.98589,25040321.0
2007-10-12 06:48:00,1.98585,1.98597,1.98585,1.98594,21635391.0
2007-10-12 06:49:00,1.98588,1.98598,1.98578,1.98598,16366578.0
2007-10-12 06:50:00,1.98594,1.98598,1.98584,1.98598,12171561.0
2007-10-12 06:51:00,1.98585,1.98596,1.98573,1.98595,7265532.0
2007-10-12 06:52:00,1.98599,1.98605,1.98589,1.98604,9182975.0
2007-10-12 06:53:00,1.98611,1.98617,1.98596,1.98597,3324167.0
2007-10-12 06:54:00,1.98604,1.98623,1.98602,1.98623,3007896.0
2007-10-12 06:55:00,1.98639,1.98661,1.98639,1.9866,11193903.0
2007-10-12 06:56:00,1.98659,1.98659,1.98621,1.98621,3540274.0
2007-10-12 06:57:00,1.98589,1.98595,1.9858,1.9858,6296744.0
2007-10-12 06:58:00,1.98575,1.98576,1.98567,1.98568,8644353.0
2007-10-12 06:59:00,1.98562,1.98604,1.9856,1.98604,9737739.0
2007-10-12 07:00:00,1.98604,1.98604,1.98591,1.98598,4635047.0
2007-10-12 07:01:00,1.98598,1.98626,1.98598,1.98616,2728987.0
2007-10-12 07:02:00,1.98634,1.98634,1.98605,1.98605,4398636.0
2007-10-12 07:03:00,1.98607,1.98627,1.98607,1.98612,2569968.0
2007-10-12 07:04:00,1.98615,1.98618,1.98599,1.98618,6211584.0
2007-10-12 07:05:00,1.98626,1.98663,1.9862,1.98663,4272669.0
2007-10-12 07:06:00,1.9867,1.9871,1.9867,1.9871,2166960.0
2007-10-12 07:07:00,1.98716,1.9874,1.98712,1.98728,3927494.0
2007-10-12 07:08:00,1.98741,1.98767,1.98741,1.98753,8552200.0
2007-10-12 07:09:00,1.98752,1.98759,1.98742,1.98742,878861.0
2007-10-12 07:10:00,1.98712,1.98745,1.98693,1.98693,34220356.0
2007-10-12 07:11:00,1.98681,1.98682,1.98532,1.98682,9682985.0
2007-10-12 07:12:00,1.98678,1.98689,1.98667,1.98667,9093527.0
2007-10-12 07:13:00,1.98644,1.98659,1.98625,1.98625,1162097.0
2007-10-12 07:14:00,1.98627,1.98641,1.98617,1.98622,3360473.0
2007-10-12 07:15:00,1.98632,1.98632,1.98608,1.98613,8099708.0
2007-10-12 07:16:00,1.98606,1.98606,1.98589,1.98589,9379220.0
2007-10-12 07:17:00,1.98589,1.98595,1.98572,1.98572,4910892.0
2007-10-12 07:18:00,1.98568,1.98594,1.98563,1.98594,7391822.0
2007-10-12 07:19:00,1.9859,1.9859,1.9858,1.98587,8750394.0
2007-10-12 07:20:00,1.98577,1.98587,1.98577,1.98578,5430495.0
2007-10-12 07:21:00,1.98574,1.98574,1.98552,1.98566,5046429.0
2007-10-12 07:22:00,1.9856,1.9856,1.98547,1.98554,10369826.0
2007-10-12 07:23:00,1.9855,1.98582,1.9855,1.98552,5806628.0
2007-10-12 07:24:00,1.98575,1.98595,1.98569,1.98595,28379922.0
2007-10-12 07:25:00,1.98586,1.98586,1.98561,1.98574,4273110.0
2007-10-12 07:26:00,1.98574,1.98574,1.9855,1.98562,6667129.0
2007-10-12 07:27:00,1.98565,1.98567,1.98557,1.98563,9653699.0
2007-10-12 07:28:00,1.98558,1.98581,1.98558,1.98563,4070528.0
2007-10-12 07:29:00,1.98561,1.9859,1.98561,1.9859,11213935.0
2007-10-12 07:30:00,1.98596,1.98605,1.98596,1.986,8872123.0
2007-10-12 07:31:00,1.98592,1.98594,1.98564,1.98564,6166469.0
2007-10-12 07:32:00,1.98573,1.98574,1.98566,1.98573,16453880.0
2007-10-12 07:33:00,1.98578,1.98579,1.98556,1.98571,6204104.0
2007-10-12 07:34:00,1.98569,1.98611,1.98565,1.98611,33453711.0
2007-10-12 07:35:00,1.98612,1.98622,1.98597,1.98597,3628848.0
2007-10-12 07:36:00,1.98602,1.98613,1.98577,1.98577,6994119.0
2007-10-12 07:37:00,1.98578,1.98609,1.98574,1.98609,5059188.0
2007-10-12 07:38:00,1.9861,1.98621,1.9861,1.98621,3537454.0
2007-10-12 07:39:00,1.98619,1.98627,1.9861,1.98619,5245670.0
2007-10-12 07:40:00,1.9862,1.98635,1.9862,1.98628,4046711.0
2007-10-12 07:41:00,1.98633,1.9864,1.98623,1.98631,5565786.0
2007-10-12 07:42:00,1.98632,1.98649,1.98626,1.98649,1665197.0
2007-10-12 07:43:00,1.98647,1.98649,1.98638,1.98647,1267613.0
2007-10-12 07:44:00,1.98642,1.98642,1.98613,1.98613,18241672.0
2007-10-12 07:45:00,1.98612,1.98617,1.98597,1.98617,4490871.0
2007-10-12 07:46:00,1.98575,1.98648,1.98575,1.98605,4694435.0
2007-10-12 07:47:00,1.98614,1.98633,1.98607,1.98633,1395056.0
2007-10-12 07:48:00,1.98633,1.98633,1.98619,1.98624,3616299.0
2007-10-12 07:49:00,1.98627,1.98648,1.98627,1.98647,3085605.0
2007-10-12 07:50:00,1.98641,1.98647,1.98624,1.98624,2289414.0
2007-10-12 07:51:00,1.98625,1.98625,1.9859,1.9859,11296009.0
2007-10-12 07:52:00,1.98578,1.98585,1.98566,1.98585,11783257.0
2007-10-12 07:53:00,1.98603,1.98603,1.98557,1.98557,3044029.0
2007-10-12 07:54:00,1.98593,1.98611,1.98585,1.98606,14332788.0
2007-10-12 07:55:00,1.98613,1.9862,1.98607,1.98607,6213769.0
2007-10-12 07:56:00,1.98606,1.98606,1.98592,1.98592,12266722.0
2007-10-12 07:57:00,1.98587,1.98596,1.98578,1.98596,9422651.0
2007-10-12 07:58:00,1.986,1.98601,1.98586,1.98598,518665.0
2007-10-12 07:59:00,1.98615,1.98638,1.98615,1.98636,11151847.0
2007-10-12 08:00:00,1.98639,1.98641,1.98626,1.98626,13797686.0
2007-10-12 08:01:00,1.98623,1.98636,1.98619,1.98622,4475346.0
2007-10-12 08:02:00,1.98618,1.98619,1.98581,1.98581,4894307.0
2007-10-12 08:03:00,1.9859,1.98594,1.98579,1.98594,6553313.0
2007-10-12 08:04:00,1.98595,1.98614,1.98595,1.98614,14330979.0
2007-10-12 08:05:00,1.98609,1.98613,1.98593,1.98593,6454411.0
2007-10-12 08:06:00,1.98581,1.98581,1.98549,1.98559,6545504.0
2007-10-12 08:07:00,1.9855,1.9855,1.98506,1.98506,7051225.0
2007-10-12 08:08:00,1.98502,1.98502,1.9848,1.98482,3542585.0
2007-10-12 08:09:00,1.98479,1.98479,1.9844,1.98457,21140108.0
2007-10-12 08:10:00,1.98448,1.9845,1.98419,1.98432,2753825.0
2007-10-12 08:11:00,1.98427,1.98429,1.98407,1.98411,564460.0
2007-10-12 08:12:00,1.98403,1.98405,1.98384,1.98384,13864246.0
2007-10-12 08:13:00,1.98387,1.98387,1.98354,1.98355,13856132.0
2007-10-12 08:14:00,1.98354,1.9839,1.98337,1.9839,12602658.0
2007-10-12 08:15:00,1.98397,1.984,1.98366,1.98366,2726825.0
2007-10-12 08:16:00,1.98355,1.98361,1.98346,1.98346,10921397.0
2007-10-12 08:17:00,1.98334,1.98334,1.98293,1.98293,16270354.0
2007-10-12 08:18:00,1.98316,1.98371,1.98316,1.98371,25725904.0
2007-10-12 08:19:00,1.98385,1.98413,1.98371,1.98406,15115058.0
2007-10-12 08:20:00,1.98432,1.98444,1.98421,1.98443,4214632.0
2007-10-12 08:21:00,1.98463,1.98483,1.98463,1.98475,4802588.0
2007-10-12 08:22:00,1.98468,1.98504,1.98468,1.98504,19379002.0
2007-10-12 08:23:00,1.98499,1.98499,1.98476,1.9849,1740385.0
2007-10-12 08:24:00,1.98488,1.98519,1.98476,1.98519,10121624.0
2007-10-12 08:25:00,1.98519,1.98519,1.98472,1.98472,7088222.0
2007-10-12 08:26:00,1.98467,1.98467,1.9842,1.9842,8953859.0
2007-10-12 08:27:00,1.98472,1.98502,1.98469,1.98469,4907393.0
2007-10-12 08:28:00,1.98449,1.98457,1.98429,1.98429,29904277.0
2007-10-12 08:29:00,1.98429,1.98468,1.98429,1.98468,1320379.0
2007-10-12 08:30:00,1.98481,1.98524,1.98481,1.98524,6469215.0
2007-10-12 08:31:00,1.98535,1.98544,1.98524,1.98534,15596422.0
2007-10-12 08:32:00,1.98526,1.98526,1.985,1.985,3358793.0
2007-10-12 08:33:00,1.9849,1.9849,1.9846,1.98478,4436443.0
2007-10-12 08:34:00,1.98485,1.98494,1.98463,1.98463,10538977.0
2007-10-12 08:35:00,1.98455,1.98455,1.98424,1.98442,6176223.0
2007-10-12 08:36:00,1.9844,1.98452,1.98416,1.98416,3662716.0
2007-10-12 08:37:00,1.98392,1.98395,1.98382,1.98386,2100951.0
2007-10-12 08:38:00,1.98397,1.98422,1.98397,1.98419,4092898.0
2007-10-12 08:39:00,1.98431,1.9845,1.98403,1.9845,4421946.0
2007-10-12 08:40:00,1.98441,1.98445,1.98432,1.98445,26862266.0
2007-10-12 08:41:00,1.98448,1.9845,1.98439,1.9845,1192081.0
2007-10-12 08:42:00,1.98433,1.98474,1.98433,1.98474,19341339.0
2007-10-12 08:43:00,1.98484,1.98518,1.98484,1.98518,20006906.0
2007-10-12 08:44:00,1.98504,1.98504,1.98491,1.98491,5907097.0
2007-10-12 08:45:00,1.98494,1.98494,1.98472,1.98481,3859018.0
2007-10-12 08:46:00,1.98482,1.98487,1.98444,1.98444,8484200.0
2007-10-12 08:47:00,1.9848,1.9848,1.98459,1.98459,8399301.0
2007-10-12 08:48:00,1.98437,1.9848,1.98437,1.98461,23304070.0
2007-10-12 08:49:00,1.98431,1.9846,1.98431,1.98455,554015.0
2007-10-12 08:50:00,1.98459,1.98464,1.98451,1.98457,12572381.0
2007-10-12 08:51:00,1.9845,1.98455,1.98434,1.98434,1609994.0
2007-10-12 08:52:00,1.98438,1.98443,1.98421,1.98421,1871263.0
2007-10-12 08:53:00,1.98415,1.98448,1.98415,1.98448,3994850.0
2007-10-12 08:54:00,1.98451,1.98465,1.98451,1.98465,6705845.0
2007-10-12 08:55:00,1.98457,1.98477,1.98457,1.98462,3286580.0
2007-10-12 08:56:00,1.98443,1.98475,1.98439,1.98475,14568115.0
2007-10-12 08:57:00,1.9847,1.98476,1.9845,1.98451,10476099.0
2007-10-12 08:58:00,1.98456,1.98468,1.98456,1.98464,22310935.0
2007-10-12 08:59:00,1.98467,1.98471,1.98451,1.98451,16917456.0
2007-10-12 09:00:00,1.98442,1.98442,1.98419,1.98424,7477351.0
2007-10-12 09:01:00,1.98434,1.98445,1.98422,1.98427,9370519.0
2007-10-12 09:02:00,1.98444,1.98465,1.98444,1.98465,2827057.0
2007-10-12 09:03:00,1.9846,1.98465,1.98448,1.98453,950844.0
2007-10-12 09:04:00,1.98425,1.98452,1.98425,1.98436,8081505.0
2007-10-12 09:05:00,1.98441,1.98449,1.9844,1.98449,3060737.0
2007-10-12 09:06:00,1.98444,1.98444,1.98417,1.9843,4767076.0
2007-10-12 09:07:00,1.9841,1.9843,1.98399,1.9843,1597569.0
2007-10-12 09:08:00,1.98429,1.98433,1.98411,1.98433,5274813.0
2007-10-12 09:09:00,1.9843,1.98453,1.98402,1.98453,1812507.0
2007-10-12 09:10:00,1.98455,1.98482,1.98445,1.98482,4821264.0
2007-10-12 09:11:00,1.98492,1.98495,1.98461,1.98461,4327839.0
2007-10-12 09:12:00,1.98453,1.98453,1.98433,1.98434,5099086.0
2007-10-12 09:13:00,1.98429,1.98448,1.98402,1.98448,11781034.0
2007-10-12 09:14:00,1.98429,1.98446,1.98412,1.98412,32727446.0
2007-10-12 09:15:00,1.98408,1.98425,1.98405,1.98424,6219173.0
2007-10-12 09:16:00,1.98416,1.98416,1.98375,1.98375,3728103.0
2007-10-12 09:17:00,1.98375,1.98375,1.98349,1.98349,9320161.0
2007-10-12 09:18:00,1.98352,1.98352,1.98322,1.9835,3109047.0
2007-10-12 09:19:00,1.9834,1.98351,1.98303,1.98303,76603834.0
2007-10-12 09:20:00,1.98308,1.98308,1.98292,1.98292,3388771.0
2007-10-12 09:21:00,1.98306,1.98319,1.98306,1.98317,952426.0
2007-10-12 09:22:00,1.98315,1.98317,1.98294,1.98317,24235188.0
2007-10-12 09:23:00,1.98329,1.98346,1.98329,1.98345,15309853.0
2007-10-12 09:24:00,1.98345,1.98366,1.98345,1.98366,14284887.0
2007-10-12 09:25:00,1.98367,1.98394,1.98367,1.98394,9054526.0
2007-10-12 09:26:00,1.98394,1.98412,1.98394,1.98401,14115995.0
2007-10-12 09:27:00,1.98406,1.98445,1.98406,1.98445,5256754.0
2007-10-12 09:28:00,1.98441,1.98441,1.98388,1.98388,29174394.0
2007-10-12 09:29:00,1.98378,1.98403,1.98378,1.98403,1502915.0
2007-10-12 09:30:00,1.98395,1.98395,1.98357,1.98357,1474946.0
2007-10-12 09:31:00,1.98392,1.98392,1.98373,1.98373,8171112.0
2007-10-12 09:32:00,1.9835,1.9835,1.983,1.983,22039816.0
2007-10-12 09:33:00,1.9829,1.98304,1.98271,1.98304,4566919.0
2007-10-12 09:34:00,1.98292,1.98307,1.98285,1.98307,5057141.0
2007-10-12 09:35:00,1.98304,1.98304,1.98283,1.98283,1597850.0
2007-10-12 09:36:00,1.9829,1.98313,1.98262,1.98313,7581062.0
2007-10-12 09:37:00,1.98325,1.9836,1.98325,1.98343,2220833.0
2007-10-12 09:38:00,1.98337,1.98359,1.98335,1.98335,10150072.0
2007-10-12 09:39:00,1.98329,1.98329,1.98291,1.98299,6661516.0
2007-10-12 09:40:00,1.98296,1.98296,1.98271,1.98277,3999180.0
2007-10-12 09:41:00,1.9827,1.9827,1.98236,1.98248,3745162.0
2007-10-12 09:42:00,1.98245,1.98253,1.9822,1.98246,8124012.0
2007-10-12 09:43:00,1.98248,1.98275,1.98248,1.98275,1400054.0
2007-10-12 09:44:00,1.98268,1.98282,1.98265,1.98265,2347968.0
2007-10-12 09:45:00,1.98262,1.98266,1.98247,1.98247,2443737.0
2007-10-12 09:46:00,1.98236,1.98252,1.98236,1.98252,6147285.0
2007-10-12 09:47:00,1.98244,1.98244,1.98219,1.98232,25859601.0
2007-10-12 09:48:00,1.98231,1.98271,1.98231,1.98266,9899196.0
2007-10-12 09:49:00,1.98265,1.98265,1.9821,1.98228,4979427.0
2007-10-12 09:50:00,1.98215,1.98215,1.98194,1.98201,5309184.0
2007-10-12 09:51:00,1.98172,1.98172,1.9813,1.9813,6958957.0
2007-10-12 09:52:00,1.98116,1.98123,1.98108,1.9812,5492588.0
2007-10-12 09:53:00,1.98099,1.98103,1.98065,1.98065,6292586.0
2007-10-12 09:54:00,1.9808,1.98099,1.9808,1.98093,1051863.0
2007-10-12 09:55:00,1.98105,1.98139,1.98104,1.98126,10459465.0
2007-10-12 09:56:00,1.98128,1.98166,1.98128,1.98166,11073842.0
2007-10-12 09:57:00,1.98181,1.98199,1.98157,1.98157,2888310.0
2007-10-12 09:58:00,1.98147,1.98156,1.98144,1.98144,5038096.0
2007-10-12 09:59:00,1.98154,1.98154,1.98092,1.98092,4170342.0
2007-10-12 10:00:00,1.98073,1.98073,1.98042,1.98043,1678132.0
2007-10-12 10:01:00,1.98024,1.98038,1.97999,1.97999,8319064.0
2007-10-12 10:02:00,1.97992,1.98002,1.97968,1.98002,4216645.0
2007-10-12 10:03:00,1.98011,1.98039,1.98011,1.98039,4456408.0
2007-10-12 10:04:00,1.98051,1.98067,1.98051,1.98063,4250347.0
2007-10-12 10:05:00,1.98049,1.98054,1.98033,1.98054,17690063.0
2007-10-12 10:06:00,1.98068,1.98088,1.98068,1.98088,6524618.0
2007-10-12 10:07:00,1.98077,1.98077,1.9805,1.98053,3177395.0
2007-10-12 10:08:00,1.98063,1.98106,1.98063,1.98104,29549334.0
2007-10-12 10:09:00,1.9811,1.98133,1.9811,1.98128,1437590.0
2007-10-12 10:10:00,1.98135,1.98147,1.98132,1.98132,9880335.0
2007-10-12 10:11:00,1.98122,1.98131,1.98095,1.98131,18125437.0
2007-10-12 10:12:00,1.98131,1.98162,1.9813,1.98162,7230666.0
2007-10-12 10:13:00,1.98177,1.98205,1.98177,1.98199,9325163.0
2007-10-12 10:14:00,1.98192,1.98213,1.98192,1.98213,10653600.0
2007-10-12 10:15:00,1.9821,1.98263,1.9821,1.98263,4997007.0
2007-10-12 10:16:00,1.98269,1.9836,1.98269,1.9836,10040878.0
2007-10-12 10:17:00,1.98361,1.98373,1.98325,1.98325,6340008.0
2007-10-12 10:18:00,1.98324,1.98324,1.98294,1.98302,10945525.0
2007-10-12 10:19:00,1.98295,1.98295,1.98274,1.98274,7698636.0
2007-10-12 10:20:00,1.98263,1.98286,1.98263,1.98285,7770300.0
2007-10-12 10:21:00,1.98279,1.98291,1.98255,1.98291,1796658.0
2007-10-12 10:22:00,1.98302,1.98313,1.98295,1.98313,3450595.0
2007-10-12 10:23:00,1.98296,1.98296,1.98253,1.98253,5426296.0
2007-10-12 10:24:00,1.98225,1.98225,1.98199,1.98199,6199886.0
2007-10-12 10:25:00,1.98189,1.98198,1.98175,1.98179,3391404.0
2007-10-12 10:26:00,1.98188,1.98197,1.98188,1.98196,4054999.0
2007-10-12 10:27:00,1.98208,1.98212,1.98198,1.98211,11832439.0
2007-10-12 10:28:00,1.98209,1.98215,1.98203,1.98215,5344767.0
2007-10-12 10:29:00,1.98213,1.98213,1.98196,1.98205,8386065.0
2007-10-12 10:30:00,1.98197,1.98197,1.9817,1.9817,3064164.0
2007-10-12 10:31:00,1.98164,1.98179,1.98159,1.98179,6164838.0
2007-10-12 10:32:00,1.98179,1.98216,1.98179,1.98211,10611358.0
2007-10-12 10:33:00,1.98211,1.98211,1.98187,1.98187,4916015.0
2007-10-12 10:34:00,1.98196,1.98225,1.98196,1.98225,1521881.0
2007-10-12 10:35:00,1.98218,1.98237,1.98218,1.98227,4592604.0
2007-10-12 10:36:00,1.98234,1.98245,1.98234,1.98236,13280990.0
2007-10-12 10:37:00,1.98239,1.98245,1.98231,1.98231,3724965.0
2007-10-12 10:38:00,1.98236,1.9824,1.98226,1.9824,2873750.0
2007-10-12 10:39:00,1.98254,1.98288,1.98254,1.98288,5380555.0
2007-10-12 10:40:00,1.983,1.98318,1.983,1.98305,5563946.0
2007-10-12 10:41:00,1.98299,1.98299,1.98277,1.9828,2871627.0
2007-10-12 10:42:00,1.98302,1.98306,1.98298,1.98298,5785484.0
2007-10-12 10:43:00,1.98307,1.98323,1.98303,1.98323,3249770.0
2007-10-12 10:44:00,1.98344,1.98397,1.98344,1.98397,28512891.0
2007-10-12 10:45:00,1.98402,1.98402,1.9836,1.9836,7044363.0
2007-10-12 10:46:00,1.98363,1.98431,1.98363,1.98431,27961898.0
2007-10-12 10:47:00,1.98429,1.98436,1.98428,1.98433,2854897.0
2007-10-12 10:48:00,1.98444,1.98454,1.98438,1.98438,11080582.0
2007-10-12 10:49:00,1.98428,1.98428,1.98402,1.98403,8264265.0
2007-10-12 10:50:00,1.98399,1.98409,1.9839,1.98397,6345893.0
2007-10-12 10:51:00,1.98403,1.98413,1.98392,1.98413,6623937.0
2007-10-12 10:52:00,1.98414,1.98421,1.98406,1.98421,7505058.0
2007-10-12 10:53:00,1.98415,1.98425,1.98399,1.98425,4260170.0
2007-10-12 10:54:00,1.98433,1.98465,1.98433,1.98465,10635297.0
2007-10-12 10:55:00,1.98463,1.98463,1.98442,1.98442,4979785.0
2007-10-12 10:56:00,1.98432,1.98432,1.98407,1.98407,12282799.0
2007-10-12 10:57:00,1.98406,1.98406,1.98388,1.98388,7567312.0
2007-10-12 10:58:00,1.98383,1.98383,1.98235,1.98322,3634209.0
2007-10-12 10:59:00,1.98344,1.98361,1.98344,1.98355,4201310.0
2007-10-12 11:00:00,1.98354,1.98354,1.9826,1.98262,3212588.0
2007-10-12 11:01:00,1.98243,1.98243,1.98202,1.98202,7780478.0
2007-10-12 11:02:00,1.98212,1.98227,1.982,1.98227,2852677.0
2007-10-12 11:03:00,1.98229,1.9825,1.98229,1.98244,3927283.0
2007-10-12 11:04:00,1.98263,1.98279,1.98262,1.98267,11991013.0
2007-10-12 11:05:00,1.98263,1.98263,1.9824,1.9824,4142238.0
2007-10-12 11:06:00,1.98239,1.98258,1.98238,1.98238,3846188.0
2007-10-12 11:07:00,1.98234,1.98234,1.98183,1.98183,19265987.0
2007-10-12 11:08:00,1.98216,1.98221,1.98213,1.98213,17587519.0
2007-10-12 11:09:00,1.98206,1.98229,1.98195,1.98229,10395405.0
2007-10-12 11:10:00,1.98236,1.98261,1.98236,1.98261,6729762.0
2007-10-12 11:11:00,1.98259,1.98259,1.98225,1.98225,2338164.0
2007-10-12 11:12:00,1.98225,1.98225,1.98211,1.98225,2874767.0
2007-10-12 11:13:00,1.98219,1.98246,1.98214,1.98246,11003604.0
2007-10-12 11:14:00,1.98242,1.98303,1.98242,1.98303,7391683.0
2007-10-12 11:15:00,1.98308,1.98313,1.98305,1.98308,8117415.0
2007-10-12 11:16:00,1.98302,1.98302,1.98277,1.98282,1596725.0
2007-10-12 11:17:00,1.98274,1.98274,1.98255,1.98255,2158329.0
2007-10-12 11:18:00,1.98255,1.98292,1.98255,1.98292,5395760.0
2007-10-12 11:19:00,1.98291,1.98291,1.9826,1.9827,2230283.0
2007-10-12 11:20:00,1.98275,1.9831,1.98266,1.98266,3125396.0
2007-10-12 11:21:00,1.98252,1.98259,1.98225,1.98225,5901720.0
2007-10-12 11:22:00,1.98184,1.98231,1.98184,1.98211,12485906.0
2007-10-12 11:23:00,1.98218,1.98237,1.98218,1.98237,1922116.0
2007-10-12 11:24:00,1.98248,1.98323,1.98248,1.98323,8198777.0
2007-10-12 11:25:00,1.98313,1.98313,1.98254,1.98254,1988110.0
2007-10-12 11:26:00,1.98282,1.98283,1.98264,1.98264,11009406.0
2007-10-12 11:27:00,1.98259,1.98276,1.98259,1.98276,3830200.0
2007-10-12 11:28:00,1.98272,1.98272,1.98237,1.98237,33824510.0
2007-10-12 11:29:00,1.98217,1.98217,1.98193,1.98193,11203185.0
2007-10-12 11:30:00,1.98193,1.98207,1.98191,1.98207,6449250.0
2007-10-12 11:31:00,1.98202,1.98202,1.98167,1.9817,15295665.0
2007-10-12 11:32:00,1.98164,1.98166,1.98128,1.98135,16214312.0
2007-10-12 11:33:00,1.98137,1.98137,1.98096,1.98103,20998991.0
2007-10-12 11:34:00,1.98099,1.98103,1.98077,1.98103,14035562.0
2007-10-12 11:35:00,1.98112,1.98113,1.98097,1.98103,781769.0
2007-10-12 11:36:00,1.98093,1.98112,1.98066,1.98079,7913392.0
2007-10-12 11:37:00,1.9807,1.9807,1.98056,1.98063,6050560.0
2007-10-12 11:38:00,1.98061,1.98073,1.98047,1.98073,2843202.0
2007-10-12 11:39:00,1.98087,1.98126,1.98087,1.98121,11261596.0
2007-10-12 11:40:00,1.98111,1.98122,1.98105,1.98105,5645829.0
2007-10-12 11:41:00,1.98093,1.98096,1.98076,1.9809,8448433.0
2007-10-12 11:42:00,1.98085,1.98091,1.98068,1.9808,11166221.0
2007-10-12 11:43:00,1.98089,1.9809,1.98067,1.9809,20780303.0
2007-10-12 11:44:00,1.98096,1.9812,1.98096,1.9812,5874101.0
2007-10-12 11:45:00,1.98126,1.98133,1.98104,1.98113,2590666.0
2007-10-12 11:46:00,1.98105,1.98156,1.98094,1.98156,17677348.0
2007-10-12 11:47:00,1.98168,1.98214,1.98168,1.98214,9290995.0
2007-10-12 11:48:00,1.98204,1.98204,1.98176,1.98176,2407536.0
2007-10-12 11:49:00,1.98172,1.98201,1.98172,1.98185,9116411.0
2007-10-12 11:50:00,1.98188,1.98188,1.98169,1.98174,14752590.0
2007-10-12 11:51:00,1.98207,1.98242,1.98207,1.98241,2778397.0
2007-10-12 11:52:00,1.98249,1.98251,1.98212,1.98212,2906692.0
2007-10-12 11:53:00,1.98204,1.98238,1.98204,1.98238,2649065.0
2007-10-12 11:54:00,1.98231,1.98231,1.98209,1.98209,4903923.0
2007-10-12 11:55:00,1.98209,1.98234,1.98209,1.98232,6462655.0
2007-10-12 11:56:00,1.98239,1.98259,1.98239,1.98251,7624275.0
2007-10-12 11:57:00,1.98262,1.98287,1.98259,1.98259,6212506.0
2007-10-12 11:58:00,1.98246,1.98263,1.9821,1.98246,7253773.0
2007-10-12 11:59:00,1.98241,1.98241,1.982,1.982,3820316.0
2007-10-12 12:00:00,1.98191,1.98227,1.98191,1.98227,4480719.0
2007-10-12 12:01:00,1.9822,1.9822,1.98199,1.98203,6549594.0
2007-10-12 12:02:00,1.98211,1.98242,1.98211,1.98242,6909984.0
2007-10-12 12:03:00,1.98248,1.98256,1.98248,1.98256,20296867.0
2007-10-12 12:04:00,1.98256,1.98256,1.98225,1.98237,3012322.0
2007-10-12 12:05:00,1.98239,1.98263,1.98196,1.98263,4257060.0
2007-10-12 12:06:00,1.98268,1.98268,1.98228,1.98228,13126137.0
2007-10-12 12:07:00,1.98238,1.98238,1.98227,1.98231,5885206.0
2007-10-12 12:08:00,1.98238,1.98238,1.98198,1.98237,2158307.0
2007-10-12 12:09:00,1.98237,1.9826,1.98237,1.98242,9191694.0
2007-10-12 12:10:00,1.98244,1.98244,1.98205,1.98205,1748211.0
2007-10-12 12:11:00,1.98211,1.98224,1.98184,1.98217,14782895.0
2007-10-12 12:12:00,1.98214,1.98222,1.98205,1.98219,5295280.0
2007-10-12 12:13:00,1.98213,1.98215,1.982,1.98205,3365460.0
2007-10-12 12:14:00,1.98235,1.98286,1.98235,1.98286,9229423.0
2007-10-12 12:15:00,1.98277,1.98277,1.98208,1.98208,5491572.0
2007-10-12 12:16:00,1.98206,1.98219,1.98206,1.98219,7541700.0
2007-10-12 12:17:00,1.98229,1.98229,1.98219,1.98229,3512876.0
2007-10-12 12:18:00,1.98227,1.98257,1.98222,1.98248,4810234.0
2007-10-12 12:19:00,1.98241,1.98259,1.98241,1.98249,1147056.0
2007-10-12 12:20:00,1.98248,1.98253,1.98228,1.98253,5893942.0
2007-10-12 12:21:00,1.98254,1.9827,1.98235,1.9827,1258231.0
2007-10-12 12:22:00,1.9827,1.9827,1.9824,1.98257,4239186.0
2007-10-12 12:23:00,1.98266,1.98296,1.98256,1.98296,10582378.0
2007-10-12 12:24:00,1.98281,1.9829,1.9827,1.9827,23237117.0
2007-10-12 12:25:00,1.98277,1.98283,1.98264,1.9828,4901964.0
2007-10-12 12:26:00,1.98298,1.98298,1.98283,1.98286,8545510.0
2007-10-12 12:27:00,1.98283,1.98324,1.98283,1.98324,15166940.0
2007-10-12 12:28:00,1.98325,1.98343,1.98311,1.98343,5606951.0
2007-10-12 12:29:00,1.98344,1.98356,1.98329,1.98356,6124075.0
2007-10-12 12:30:00,1.98354,1.98367,1.98352,1.98363,3710162.0
2007-10-12 12:31:00,1.98367,1.98369,1.98352,1.98352,565019.0
2007-10-12 12:32:00,1.98337,1.9834,1.98305,1.9834,5515205.0
2007-10-12 12:33:00,1.98331,1.98343,1.98314,1.98314,8405254.0
2007-10-12 12:34:00,1.98305,1.98305,1.98272,1.98283,3838613.0
2007-10-12 12:35:00,1.98284,1.98299,1.98271,1.98299,9369434.0
2007-10-12 12:36:00,1.98304,1.98305,1.98288,1.98291,4306806.0
2007-10-12 12:37:00,1.98284,1.98298,1.9827,1.98298,6004501.0
2007-10-12 12:38:00,1.983,1.98321,1.98265,1.98317,29579281.0
2007-10-12 12:39:00,1.98311,1.98352,1.98311,1.98352,13409587.0
2007-10-12 12:40:00,1.98352,1.98379,1.98352,1.98379,7349253.0
2007-10-12 12:41:00,1.98379,1.98408,1.98377,1.98395,3318824.0
2007-10-12 12:42:00,1.98408,1.98408,1.98382,1.98384,13984218.0
2007-10-12 12:43:00,1.98382,1.9839,1.98375,1.9839,6233178.0
2007-10-12 12:44:00,1.98384,1.98393,1.98384,1.98393,18635419.0
2007-10-12 12:45:00,1.98386,1.98386,1.98372,1.98381,3826120.0
2007-10-12 12:46:00,1.98384,1.98396,1.98384,1.98393,8433776.0
2007-10-12 12:47:00,1.98374,1.98388,1.98374,1.98388,1962476.0
2007-10-12 12:48:00,1.98371,1.98371,1.98331,1.98345,13495965.0
2007-10-12 12:49:00,1.98359,1.98398,1.98359,1.98387,6706807.0
2007-10-12 12:50:00,1.98374,1.98394,1.98374,1.98386,6426460.0
2007-10-12 12:51:00,1.98387,1.98387,1.98338,1.98338,4827599.0
2007-10-12 12:52:00,1.98334,1.98334,1.98283,1.98283,18696371.0
2007-10-12 12:53:00,1.98277,1.983,1.98271,1.983,3318610.0
2007-10-12 12:54:00,1.98308,1.98312,1.9828,1.9829,6586960.0
2007-10-12 12:55:00,1.98291,1.98312,1.98291,1.98312,5011162.0
2007-10-12 12:56:00,1.98307,1.98307,1.98241,1.98272,15191638.0
2007-10-12 12:57:00,1.98274,1.98274,1.98256,1.98256,10809841.0
2007-10-12 12:58:00,1.98242,1.98242,1.98191,1.98195,21425268.0
2007-10-12 12:59:00,1.98174,1.98189,1.98167,1.98167,18718552.0
2007-10-12 13:00:00,1.98173,1.98198,1.98173,1.98198,5948127.0
2007-10-12 13:01:00,1.98212,1.98265,1.98212,1.98265,1856529.0
2007-10-12 13:02:00,1.98272,1.98304,1.98266,1.98266,1292778.0
2007-10-12 13:03:00,1.98264,1.98276,1.98259,1.98259,10893231.0
2007-10-12 13:04:00,1.98255,1.98273,1.98255,1.98265,5286944.0
2007-10-12 13:05:00,1.98269,1.98275,1.98257,1.9826,12911748.0
2007-10-12 13:06:00,1.98264,1.98279,1.98252,1.98279,9901695.0
2007-10-12 13:07:00,1.98276,1.983,1.98276,1.983,650714.0
2007-10-12 13:08:00,1.98287,1.98291,1.98258,1.98291,14708586.0
2007-10-12 13:09:00,1.98306,1.98329,1.98306,1.98312,4765138.0
2007-10-12 13:10:00,1.98311,1.98311,1.98292,1.98305,808969.0
2007-10-12 13:11:00,1.98312,1.9832,1.98301,1.98308,20218792.0
2007-10-12 13:12:00,1.98328,1.98346,1.98328,1.98329,8867071.0
2007-10-12 13:13:00,1.98314,1.98314,1.98267,1.98267,1520980.0
2007-10-12 13:14:00,1.98275,1.98283,1.98255,1.98283,5023477.0
2007-10-12 13:15:00,1.98284,1.98293,1.98277,1.98278,16006145.0
2007-10-12 13:16:00,1.98287,1.9833,1.98287,1.98328,2081766.0
2007-10-12 13:17:00,1.98333,1.98346,1.98322,1.98346,4967013.0
2007-10-12 13:18:00,1.98339,1.98356,1.98331,1.98331,18764210.0
2007-10-12 13:19:00,1.98327,1.98362,1.98319,1.98362,1709499.0
2007-10-12 13:20:00,1.98371,1.98431,1.98371,1.98431,4332510.0
2007-10-12 13:21:00,1.98438,1.98438,1.98383,1.98414,24059513.0
2007-10-12 13:22:00,1.98441,1.98461,1.98433,1.98433,4901793.0
2007-10-12 13:23:00,1.98434,1.98454,1.98434,1.98454,2734856.0
2007-10-12 13:24:00,1.98456,1.98466,1.98451,1.9846,8625248.0
2007-10-12 13:25:00,1.98438,1.98438,1.98417,1.98418,4263009.0
2007-10-12 13:26:00,1.98428,1.98431,1.98421,1.9843,7816979.0
2007-10-12 13:27:00,1.98436,1.98474,1.98427,1.98474,1917943.0
2007-10-12 13:28:00,1.98477,1.98479,1.98464,1.98464,2489534.0
2007-10-12 13:29:00,1.98457,1.98463,1.98434,1.98434,8330423.0
2007-10-12 13:30:00,1.98419,1.98419,1.98389,1.98404,6607123.0
2007-10-12 13:31:00,1.98396,1.98439,1.98391,1.98439,1906269.0
2007-10-12 13:32:00,1.98447,1.98447,1.98431,1.98445,8033006.0
2007-10-12 13:33:00,1.98456,1.98476,1.98456,1.98475,6494182.0
2007-10-12 13:34:00,1.98475,1.98475,1.98451,1.98451,1414893.0
2007-10-12 13:35:00,1.98441,1.98448,1.98418,1.98438,10323459.0
2007-10-12 13:36:00,1.98456,1.98472,1.98456,1.98464,15266658.0
2007-10-12 13:37:00,1.98458,1.9846,1.98442,1.98459,4126188.0
2007-10-12 13:38:00,1.98459,1.98468,1.98446,1.98446,5958345.0
2007-10-12 13:39:00,1.98436,1.98457,1.98436,1.98457,11794901.0
2007-10-12 13:40:00,1.98452,1.98459,1.98434,1.98434,5205302.0
2007-10-12 13:41:00,1.98442,1.98455,1.98437,1.98455,4935473.0
2007-10-12 13:42:00,1.98459,1.98459,1.98427,1.98429,14302143.0
2007-10-12 13:43:00,1.98449,1.9847,1.98449,1.98465,3412913.0
2007-10-12 13:44:00,1.98457,1.9848,1.98457,1.98474,5021668.0
2007-10-12 13:45:00,1.98472,1.98481,1.98451,1.98481,4056136.0
2007-10-12 13:46:00,1.98484,1.98498,1.98469,1.98469,30588276.0
2007-10-12 13:47:00,1.98471,1.98476,1.98455,1.98457,12297082.0
2007-10-12 13:48:00,1.98453,1.98453,1.98433,1.98442,2825453.0
2007-10-12 13:49:00,1.98455,1.98511,1.98455,1.98466,10734572.0
2007-10-12 13:50:00,1.9846,1.9846,1.98427,1.98448,1097624.0
2007-10-12 13:51:00,1.98452,1.98494,1.98323,1.98481,2465680.0
2007-10-12 13:52:00,1.98472,1.98473,1.98458,1.98473,4845543.0
2007-10-12 13:53:00,1.98461,1.98461,1.98424,1.98424,1975948.0
2007-10-12 13:54:00,1.98395,1.98395,1.98345,1.98345,34080325.0
2007-10-12 13:55:00,1.9835,1.9835,1.98317,1.98318,8918468.0
2007-10-12 13:56:00,1.98303,1.98322,1.983,1.98309,7352192.0
2007-10-12 13:57:00,1.98313,1.98331,1.98313,1.98317,7862272.0
2007-10-12 13:58:00,1.9833,1.9839,1.9833,1.9839,13006020.0
2007-10-12 13:59:00,1.984,1.9842,1.984,1.98411,213660.0
2007-10-12 14:00:00,1.98414,1.98414,1.98391,1.98391,4480291.0
2007-10-12 14:01:00,1.98375,1.98375,1.98327,1.98327,7891019.0
2007-10-12 14:02:00,1.98321,1.98341,1.98319,1.98341,5976555.0
2007-10-12 14:03:00,1.98347,1.98404,1.98347,1.98404,6659381.0
2007-10-12 14:04:00,1.98409,1.98432,1.98409,1.98412,3889191.0
2007-10-12 14:05:00,1.98403,1.98405,1.98395,1.98398,5230884.0
2007-10-12 14:06:00,1.98405,1.98446,1.98405,1.98446,4032214.0
2007-10-12 14:07:00,1.98459,1.9849,1.98459,1.9849,10619939.0
2007-10-12 14:08:00,1.98495,1.98502,1.98481,1.98502,4810479.0
2007-10-12 14:09:00,1.9851,1.98521,1.98501,1.9852,4449674.0
2007-10-12 14:10:00,1.98517,1.98517,1.98504,1.98504,6384842.0
2007-10-12 14:11:00,1.98513,1.98513,1.98489,1.98505,2637080.0
2007-10-12 14:12:00,1.98482,1.98486,1.98445,1.98445,3460875.0
2007-10-12 14:13:00,1.98444,1.98467,1.98444,1.98467,8311170.0
2007-10-12 14:14:00,1.9847,1.9847,1.98453,1.98453,7691188.0
2007-10-12 14:15:00,1.98456,1.98461,1.98439,1.98461,8373204.0
2007-10-12 14:16:00,1.98476,1.98476,1.98436,1.98436,8816351.0
2007-10-12 14:17:00,1.98448,1.98461,1.98442,1.98442,7095871.0
2007-10-12 14:18:00,1.98442,1.98442,1.98366,1.98377,2590270.0
2007-10-12 14:19:00,1.98377,1.98379,1.98361,1.98368,1033020.0
2007-10-12 14:20:00,1.98388,1.98404,1.98388,1.98404,5345242.0
2007-10-12 14:21:00,1.98409,1.98431,1.9839,1.9839,10977127.0
2007-10-12 14:22:00,1.98368,1.98368,1.98346,1.98348,20315096.0
2007-10-12 14:23:00,1.98332,1.98332,1.98303,1.9833,4542433.0
2007-10-12 14:24:00,1.98334,1.98339,1.98321,1.9833,4766590.0
2007-10-12 14:25:00,1.98333,1.9834,1.98323,1.98325,5216132.0
2007-10-12 14:26:00,1.9833,1.98338,1.98323,1.98338,12442943.0
2007-10-12 14:27:00,1.98359,1.98408,1.98359,1.98408,9499912.0
2007-10-12 14:28:00,1.98413,1.9844,1.98399,1.9844,2226787.0
2007-10-12 14:29:00,1.98439,1.98439,1.98413,1.98418,1363466.0
2007-10-12 14:30:00,1.98413,1.98425,1.98386,1.98386,7255789.0
2007-10-12 14:31:00,1.9839,1.9839,1.98365,1.98365,1967495.0
2007-10-12 14:32:00,1.98365,1.98365,1.98333,1.98333,8371655.0
2007-10-12 14:33:00,1.98342,1.98342,1.98327,1.9833,9436112.0
2007-10-12 14:34:00,1.98322,1.98322,1.98299,1.98299,2603798.0
2007-10-12 14:35:00,1.98285,1.98289,1.98255,1.98255,21006172.0
2007-10-12 14:36:00,1.98265,1.98265,1.9822,1.98246,4920396.0
2007-10-12 14:37:00,1.98246,1.98247,1.9821,1.98247,1141302.0
2007-10-12 14:38:00,1.98251,1.98255,1.98231,1.98255,9077454.0
2007-10-12 14:39:00,1.98262,1.98292,1.98262,1.98275,1782069.0
2007-10-12 14:40:00,1.98282,1.98282,1.98211,1.98218,1714126.0
2007-10-12 14:41:00,1.98208,1.98236,1.98203,1.98236,2627290.0
2007-10-12 14:42:00,1.98237,1.98237,1.98183,1.98184,9787009.0
2007-10-12 14:43:00,1.9818,1.9818,1.98151,1.98166,1232993.0
2007-10-12 14:44:00,1.98159,1.98159,1.98087,1.98118,13903645.0
2007-10-12 14:45:00,1.98126,1.98152,1.98121,1.98152,6967193.0
2007-10-12 14:46:00,1.98153,1.98183,1.98146,1.98183,3282654.0
2007-10-12 14:47:00,1.98181,1.98201,1.98181,1.98201,4504061.0
2007-10-12 14:48:00,1.98166,1.98225,1.98166,1.98225,11973342.0
2007-10-12 14:49:00,1.98216,1.98232,1.98207,1.98207,2667205.0
2007-10-12 14:50:00,1.98199,1.98199,1.98149,1.98149,14425764.0
2007-10-12 14:51:00,1.98149,1.98149,1.981,1.98134,2110984.0
2007-10-12 14:52:00,1.98119,1.98119,1.98082,1.98082,1738221.0
2007-10-12 14:53:00,1.98097,1.98109,1.98097,1.98104,3395484.0
2007-10-12 14:54:00,1.98111,1.98127,1.98107,1.98127,6497072.0
2007-10-12 14:55:00,1.98136,1.98138,1.98104,1.98104,3329672.0
2007-10-12 14:56:00,1.98102,1.98102,1.97927,1.98078,8750814.0
2007-10-12 14:57:00,1.98077,1.98108,1.98074,1.98108,17552868.0
2007-10-12 14:58:00,1.98122,1.9813,1.98115,1.9813,18786499.0
2007-10-12 14:59:00,1.98141,1.98175,1.98141,1.98175,4692748.0
2007-10-12 15:00:00,1.98173,1.98173,1.98147,1.98151,3527592.0
2007-10-12 15:01:00,1.9814,1.9814,1.98102,1.98107,3032328.0
2007-10-12 15:02:00,1.98091,1.98091,1.98043,1.98043,20345037.0
2007-10-12 15:03:00,1.98061,1.98124,1.98061,1.98124,3169409.0
2007-10-12 15:04:00,1.98138,1.98152,1.98138,1.98152,18900521.0
2007-10-12 15:05:00,1.98152,1.98173,1.9814,1.9814,8917670.0
2007-10-12 15:06:00,1.98118,1.98118,1.98072,1.98072,10163408.0
2007-10-12 15:07:00,1.98075,1.98105,1.98075,1.98105,3923244.0
2007-10-12 15:08:00,1.98102,1.98133,1.98099,1.98133,9579906.0
2007-10-12 15:09:00,1.98135,1.98169,1.98128,1.98169,3833030.0
2007-10-12 15:10:00,1.98153,1.98168,1.98123,1.98164,3813639.0
2007-10-12 15:11:00,1.98159,1.98159,1.98095,1.98095,4843453.0
2007-10-12 15:12:00,1.98085,1.98085,1.98062,1.98076,4335159.0
2007-10-12 15:13:00,1.98071,1.98071,1.98022,1.9805,11972895.0
2007-10-12 15:14:00,1.9805,1.9805,1.97997,1.97999,1963297.0
2007-10-12 15:15:00,1.98012,1.98074,1.98012,1.98061,4947397.0
2007-10-12 15:16:00,1.98065,1.98094,1.98065,1.98093,23520239.0
2007-10-12 15:17:00,1.98073,1.98073,1.98006,1.98007,5871341.0
2007-10-12 15:18:00,1.98023,1.9804,1.98023,1.98034,7222006.0
2007-10-12 15:19:00,1.9805,1.98071,1.9805,1.98052,15955502.0
2007-10-12 15:20:00,1.98068,1.98092,1.98064,1.98077,10731235.0
2007-10-12 15:21:00,1.98098,1.98138,1.98091,1.98138,12178658.0
2007-10-12 15:22:00,1.98111,1.98123,1.98079,1.98079,17929204.0
2007-10-12 15:23:00,1.98083,1.98083,1.98064,1.98064,42960572.0
2007-10-12 15:24:00,1.98053,1.98053,1.97995,1.97995,3214747.0
2007-10-12 15:25:00,1.97987,1.97987,1.97925,1.9793,3826775.0
2007-10-12 15:26:00,1.97929,1.97929,1.97891,1.97891,15873365.0
2007-10-12 15:27:00,1.97888,1.97888,1.97864,1.97864,3575441.0
2007-10-12 15:28:00,1.97856,1.97858,1.97823,1.97823,3692503.0
2007-10-12 15:29:00,1.97811,1.97818,1.97793,1.97793,7261733.0
2007-10-12 15:30:00,1.97785,1.97804,1.97764,1.97804,9266879.0
2007-10-12 15:31:00,1.97822,1.9785,1.97822,1.97836,10843437.0
2007-10-12 15:32:00,1.97818,1.97834,1.97802,1.97834,6531034.0
2007-10-12 15:33:00,1.97846,1.97885,1.97846,1.97869,2402881.0
2007-10-12 15:34:00,1.97872,1.97872,1.97833,1.97857,9893767.0
2007-10-12 15:35:00,1.97847,1.97847,1.97821,1.97821,6895848.0
2007-10-12 15:36:00,1.9782,1.97821,1.97796,1.97796,8381465.0
2007-10-12 15:37:00,1.97793,1.97793,1.97761,1.97761,2138721.0
2007-10-12 15:38:00,1.9776,1.97778,1.9776,1.97776,5314112.0
2007-10-12 15:39:00,1.97799,1.97834,1.97799,1.97834,2973600.0
2007-10-12 15:40:00,1.97833,1.97847,1.97824,1.97829,3262290.0
2007-10-12 15:41:00,1.97824,1.97824,1.97793,1.97793,2108503.0
2007-10-12 15:42:00,1.9781,1.97852,1.9781,1.97852,26463117.0
2007-10-12 15:43:00,1.9786,1.9786,1.97813,1.97813,10251183.0
2007-10-12 15:44:00,1.97841,1.97874,1.97841,1.97858,12666503.0
2007-10-12 15:45:00,1.97841,1.9785,1.97835,1.9785,7462910.0
2007-10-12 15:46:00,1.97849,1.97872,1.97844,1.97872,13009406.0
2007-10-12 15:47:00,1.97873,1.97897,1.97854,1.97885,4116717.0
2007-10-12 15:48:00,1.97864,1.97926,1.97861,1.97926,3546081.0
2007-10-12 15:49:00,1.97933,1.9794,1.97921,1.97931,9519813.0
2007-10-12 15:50:00,1.97923,1.97963,1.97923,1.97963,5032712.0
2007-10-12 15:51:00,1.97975,1.97979,1.97961,1.97961,26481991.0
2007-10-12 15:52:00,1.97958,1.98007,1.97958,1.97962,6204748.0
2007-10-12 15:53:00,1.97949,1.97958,1.97934,1.97958,9283517.0
2007-10-12 15:54:00,1.9796,1.97968,1.97951,1.97955,4363392.0
2007-10-12 15:55:00,1.97964,1.97968,1.97946,1.97968,7084433.0
2007-10-12 15:56:00,1.97966,1.97966,1.97923,1.97923,8069477.0
2007-10-12 15:57:00,1.97918,1.97918,1.97851,1.97851,9257422.0
2007-10-12 15:58:00,1.97836,1.97836,1.97798,1.97798,9717561.0
2007-10-12 15:59:00,1.97802,1.97802,1.97773,1.97781,1467919.0
2007-10-12 16:00:00,1.97761,1.97783,1.97755,1.97783,4668901.0
2007-10-12 16:01:00,1.97791,1.97791,1.97774,1.97778,771193.0
2007-10-12 16:02:00,1.97757,1.97767,1.97724,1.97724,3715009.0
2007-10-12 16:03:00,1.97717,1.97736,1.97715,1.97736,6729211.0
2007-10-12 16:04:00,1.97728,1.97749,1.97728,1.97737,10331848.0
2007-10-12 16:05:00,1.97768,1.978,1.97652,1.97786,6923726.0
2007-10-12 16:06:00,1.97803,1.97843,1.97803,1.97827,5737140.0
2007-10-12 16:07:00,1.9781,1.97823,1.97796,1.97796,7012351.0
2007-10-12 16:08:00,1.97783,1.97793,1.97745,1.97771,8108538.0
2007-10-12 16:09:00,1.97787,1.9782,1.97787,1.97804,2622887.0
2007-10-12 16:10:00,1.97812,1.9783,1.97812,1.9783,4380014.0
2007-10-12 16:11:00,1.97842,1.97842,1.97828,1.97828,1372946.0
2007-10-12 16:12:00,1.97832,1.97854,1.97823,1.97823,37804629.0
2007-10-12 16:13:00,1.97848,1.97894,1.97848,1.97885,5782976.0
2007-10-12 16:14:00,1.97886,1.97886,1.97864,1.97867,2054792.0
2007-10-12 16:15:00,1.97878,1.9793,1.97878,1.9793,8231327.0
2007-10-12 16:16:00,1.9793,1.9793,1.97891,1.97917,4024693.0
2007-10-12 16:17:00,1.97905,1.97931,1.97897,1.97931,5158563.0
2007-10-12 16:18:00,1.97927,1.97927,1.97894,1.97894,5881082.0
2007-10-12 16:19:00,1.97893,1.97907,1.97875,1.97907,7917690.0
2007-10-12 16:20:00,1.9791,1.97914,1.97885,1.97885,4948548.0
2007-10-12 16:21:00,1.97879,1.97879,1.97846,1.97861,15592551.0
2007-10-12 16:22:00,1.97876,1.97914,1.97876,1.97914,10843226.0
2007-10-12 16:23:00,1.97921,1.97932,1.97889,1.97889,7031955.0
2007-10-12 16:24:00,1.97883,1.97888,1.97786,1.97786,2953749.0
2007-10-12 16:25:00,1.9784,1.9786,1.97838,1.9786,3393030.0
2007-10-12 16:26:00,1.97869,1.97904,1.97865,1.97904,13389667.0
2007-10-12 16:27:00,1.97905,1.97931,1.97905,1.97931,5727327.0
2007-10-12 16:28:00,1.97942,1.97958,1.97942,1.97958,12117027.0
2007-10-12 16:29:00,1.97979,1.98029,1.97979,1.98029,41325098.0
2007-10-12 16:30:00,1.98026,1.98045,1.98026,1.98037,2561822.0
2007-10-12 16:31:00,1.98042,1.9805,1.98042,1.98044,943180.0
2007-10-12 16:32:00,1.98037,1.98071,1.98026,1.98041,7036946.0
2007-10-12 16:33:00,1.98058,1.98073,1.98055,1.98055,2745505.0
2007-10-12 16:34:00,1.98057,1.98057,1.98049,1.9805,4629350.0
2007-10-12 16:35:00,1.98054,1.98083,1.98054,1.98082,14439070.0
2007-10-12 16:36:00,1.98084,1.98084,1.98024,1.98026,10582790.0
2007-10-12 16:37:00,1.98018,1.98018,1.97983,1.9799,2771951.0
2007-10-12 16:38:00,1.97993,1.9806,1.97993,1.9806,2831943.0
2007-10-12 16:39:00,1.98059,1.98059,1.98042,1.98048,5846654.0
2007-10-12 16:40:00,1.98053,1.98069,1.98053,1.98054,4396088.0
2007-10-12 16:41:00,1.98047,1.98063,1.98019,1.98063,2911755.0
2007-10-12 16:42:00,1.98075,1.98082,1.98067,1.98082,8673412.0
2007-10-12 16:43:00,1.98081,1.98091,1.98077,1.98086,3003688.0
2007-10-12 16:44:00,1.98113,1.98148,1.98113,1.9814,7475443.0
2007-10-12 16:45:00,1.98149,1.98184,1.98149,1.98165,1171974.0
2007-10-12 16:46:00,1.98155,1.98177,1.98141,1.98141,9523212.0
2007-10-12 16:47:00,1.98133,1.98139,1.98111,1.98135,4165937.0
2007-10-12 16:48:00,1.98095,1.98146,1.98095,1.98133,12194911.0
2007-10-12 16:49:00,1.9813,1.98132,1.98123,1.98123,12321291.0
2007-10-12 16:50:00,1.98124,1.98138,1.9812,1.98137,15338492.0
2007-10-12 16:51:00,1.98133,1.98133,1.98123,1.98123,4535007.0
2007-10-12 16:52:00,1.97976,1.98139,1.97976,1.98139,2290423.0
2007-10-12 16:53:00,1.98145,1.98159,1.98138,1.98138,3076275.0
2007-10-12 16:54:00,1.98146,1.98149,1.98131,1.9814,4271000.0
2007-10-12 16:55:00,1.98127,1.98142,1.98105,1.98142,7707725.0
2007-10-12 16:56:00,1.9815,1.98164,1.98142,1.98164,3614011.0
2007-10-12 16:57:00,1.98181,1.98181,1.9813,1.9813,2370584.0
2007-10-12 16:58:00,1.98162,1.98163,1.98143,1.98143,13146908.0
2007-10-12 16:59:00,1.98148,1.98191,1.98147,1.98191,12452199.0
2007-10-12 17:00:00,1.98196,1.98207,1.98186,1.98189,12233544.0
2007-10-12 17:01:00,1.98172,1.98179,1.98161,1.98179,13968101.0
2007-10-12 17:02:00,1.98188,1.98188,1.98168,1.98172,823525.0
2007-10-12 17:03:00,1.98163,1.9818,1.98143,1.98162,11355997.0
2007-10-12 17:04:00,1.98174,1.98211,1.98174,1.98211,6529390.0
2007-10-12 17:05:00,1.982,1.982,1.98167,1.98167,4952820.0
2007-10-12 17:06:00,1.98164,1.98195,1.98164,1.98184,12245216.0
2007-10-12 17:07:00,1.9817,1.9817,1.9815,1.9815,2216846.0
2007-10-12 17:08:00,1.9813,1.9813,1.98084,1.98101,1206743.0
2007-10-12 17:09:00,1.98082,1.98082,1.98051,1.9807,9599585.0
2007-10-12 17:10:00,1.98071,1.9808,1.98058,1.98058,2218582.0
2007-10-12 17:11:00,1.9805,1.98053,1.98033,1.98053,11270030.0
2007-10-12 17:12:00,1.98053,1.9806,1.98041,1.9806,20147158.0
2007-10-12 17:13:00,1.98063,1.98074,1.98034,1.98034,3002247.0
2007-10-12 17:14:00,1.98012,1.98023,1.97979,1.97979,17921263.0
2007-10-12 17:15:00,1.97975,1.97992,1.97965,1.97992,5204372.0
2007-10-12 17:16:00,1.98003,1.9801,1.97998,1.98003,4927996.0
2007-10-12 17:17:00,1.98003,1.9801,1.97998,1.98008,2696511.0
2007-10-12 17:18:00,1.98007,1.98053,1.98007,1.98026,3498219.0
2007-10-12 17:19:00,1.98026,1.9803,1.98015,1.9803,4990567.0
2007-10-12 17:20:00,1.98035,1.98054,1.98035,1.98054,11543935.0
2007-10-12 17:21:00,1.98052,1.98052,1.98039,1.98039,3914376.0
2007-10-12 17:22:00,1.98037,1.98062,1.98027,1.98062,3336270.0
2007-10-12 17:23:00,1.98067,1.98077,1.98032,1.98032,14254620.0
2007-10-12 17:24:00,1.98028,1.98031,1.98018,1.98023,11906968.0
2007-10-12 17:25:00,1.98021,1.98021,1.97988,1.97988,6638661.0
2007-10-12 17:26:00,1.97992,1.97992,1.97968,1.97972,4769758.0
2007-10-12 17:27:00,1.97963,1.9797,1.97954,1.97956,7484662.0
2007-10-12 17:28:00,1.97958,1.9796,1.97945,1.9796,14423872.0
2007-10-12 17:29:00,1.97954,1.97954,1.97927,1.97942,10570360.0
2007-10-12 17:30:00,1.97939,1.97948,1.97934,1.97941,3874101.0
2007-10-12 17:31:00,1.97943,1.97955,1.97942,1.97955,4853157.0
2007-10-12 17:32:00,1.97957,1.9796,1.9794,1.97954,2436996.0
2007-10-12 17:33:00,1.97945,1.97957,1.97926,1.97957,4403706.0
2007-10-12 17:34:00,1.9796,1.97978,1.9796,1.97978,659749.0
2007-10-12 17:35:00,1.97967,1.97967,1.97917,1.97917,4098082.0
2007-10-12 17:36:00,1.97917,1.97917,1.97896,1.97896,4140052.0
2007-10-12 17:37:00,1.97898,1.97898,1.97862,1.97862,2715902.0
2007-10-12 17:38:00,1.9786,1.9786,1.97839,1.97839,5551417.0
2007-10-12 17:39:00,1.97841,1.97841,1.9779,1.97825,1933106.0
2007-10-12 17:40:00,1.97833,1.97851,1.97832,1.97846,2074422.0
2007-10-12 17:41:00,1.97831,1.97831,1.97806,1.97818,4863470.0
2007-10-12 17:42:00,1.97836,1.97883,1.97836,1.97883,9216814.0
2007-10-12 17:43:00,1.97901,1.97928,1.97901,1.97922,2365379.0
2007-10-12 17:44:00,1.9792,1.97927,1.97906,1.97911,5640878.0
2007-10-12 17:45:00,1.97913,1.97928,1.97911,1.97911,1253859.0
2007-10-12 17:46:00,1.97917,1.97929,1.97917,1.97927,6949330.0
2007-10-12 17:47:00,1.97928,1.97959,1.97927,1.97959,7820846.0
2007-10-12 17:48:00,1.9797,1.98006,1.9797,1.98006,20971591.0
2007-10-12 17:49:00,1.98017,1.98052,1.98017,1.98052,19899314.0
2007-10-12 17:50:00,1.9805,1.98053,1.98041,1.98041,7352995.0
2007-10-12 17:51:00,1.98037,1.98037,1.97974,1.97974,3238936.0
2007-10-12 17:52:00,1.98012,1.98013,1.97994,1.98004,6908824.0
2007-10-12 17:53:00,1.97988,1.97988,1.97962,1.97965,7780318.0
2007-10-12 17:54:00,1.97964,1.97977,1.97926,1.97977,4356811.0
2007-10-12 17:55:00,1.97985,1.97995,1.97981,1.97991,788032.0
2007-10-12 17:56:00,1.97992,1.98,1.97992,1.98,29162587.0
2007-10-12 17:57:00,1.98011,1.98024,1.98008,1.98008,6717730.0
2007-10-12 17:58:00,1.98022,1.98035,1.9802,1.98035,7348944.0
2007-10-12 17:59:00,1.9803,1.98046,1.98015,1.98015,34674064.0
2007-10-12 18:00:00,1.98014,1.98031,1.98006,1.98031,1169944.0
2007-10-12 18:01:00,1.98037,1.98058,1.98037,1.9805,6369125.0
2007-10-12 18:02:00,1.98062,1.9808,1.98031,1.98069,9803233.0
2007-10-12 18:03:00,1.98064,1.9808,1.98052,1.9808,5495676.0
2007-10-12 18:04:00,1.98092,1.98117,1.98092,1.98117,10949973.0
2007-10-12 18:05:00,1.98115,1.98146,1.98109,1.98146,8698277.0
2007-10-12 18:06:00,1.98148,1.98148,1.98132,1.98146,3762488.0
2007-10-12 18:07:00,1.98125,1.98125,1.98087,1.98088,4469537.0
2007-10-12 18:08:00,1.98083,1.98098,1.9807,1.98098,13696979.0
2007-10-12 18:09:00,1.98109,1.98129,1.98106,1.98119,11938765.0
2007-10-12 18:10:00,1.98123,1.98151,1.98123,1.98151,834552.0
2007-10-12 18:11:00,1.98156,1.98182,1.98149,1.9817,8198467.0
2007-10-12 18:12:00,1.98156,1.98165,1.98136,1.98136,4866895.0
2007-10-12 18:13:00,1.98124,1.9814,1.98082,1.9814,1857874.0
2007-10-12 18:14:00,1.98153,1.98175,1.98153,1.98169,3258498.0
2007-10-12 18:15:00,1.98168,1.98168,1.9816,1.9816,31591505.0
2007-10-12 18:16:00,1.98163,1.98172,1.98155,1.98157,15730938.0
2007-10-12 18:17:00,1.98179,1.98228,1.98179,1.98228,15667347.0
2007-10-12 18:18:00,1.98233,1.9824,1.98214,1.98238,5616912.0
2007-10-12 18:19:00,1.98234,1.98258,1.98234,1.98251,38100358.0
2007-10-12 18:20:00,1.98263,1.98302,1.98263,1.98302,16401819.0
2007-10-12 18:21:00,1.98305,1.98312,1.98284,1.98284,15597981.0
2007-10-12 18:22:00,1.98276,1.98288,1.98271,1.98281,5401540.0
2007-10-12 18:23:00,1.9828,1.98283,1.98256,1.98256,12020244.0
2007-10-12 18:24:00,1.98237,1.98265,1.98221,1.98221,4140064.0
2007-10-12 18:25:00,1.98256,1.98256,1.98238,1.98249,2931828.0
2007-10-12 18:26:00,1.98247,1.98247,1.98212,1.98245,7873043.0
2007-10-12 18:27:00,1.98248,1.98251,1.98244,1.98244,14242112.0
2007-10-12 18:28:00,1.98234,1.98234,1.98218,1.98218,9763175.0
2007-10-12 18:29:00,1.98211,1.98212,1.982,1.98208,5938355.0
2007-10-12 18:30:00,1.98211,1.98211,1.98195,1.98196,1529458.0
2007-10-12 18:31:00,1.98188,1.98188,1.98165,1.98165,2848050.0
2007-10-12 18:32:00,1.98162,1.98177,1.98158,1.98177,5478530.0
2007-10-12 18:33:00,1.98166,1.98182,1.98163,1.9817,5278542.0
2007-10-12 18:34:00,1.98183,1.98202,1.98172,1.98202,11762117.0
2007-10-12 18:35:00,1.9821,1.98234,1.9821,1.98234,11476258.0
2007-10-12 18:36:00,1.98241,1.98241,1.98229,1.98231,7807910.0
2007-10-12 18:37:00,1.98229,1.98231,1.98201,1.98213,3987487.0
2007-10-12 18:38:00,1.98199,1.98199,1.98168,1.98168,2080234.0
2007-10-12 18:39:00,1.98146,1.98146,1.98123,1.98134,6877487.0
2007-10-12 18:40:00,1.98142,1.98146,1.98135,1.98144,3212817.0
2007-10-12 18:41:00,1.98156,1.98165,1.98155,1.98165,5818747.0
2007-10-12 18:42:00,1.98153,1.98153,1.98142,1.98151,6840241.0
2007-10-12 18:43:00,1.9815,1.9817,1.9815,1.9817,3311119.0
2007-10-12 18:44:00,1.98177,1.98183,1.98163,1.98163,3200421.0
2007-10-12 18:45:00,1.98156,1.98169,1.98112,1.98169,6872012.0
2007-10-12 18:46:00,1.98176,1.98176,1.98166,1.98166,4127590.0
2007-10-12 18:47:00,1.98166,1.98175,1.98166,1.98175,9482454.0
2007-10-12 18:48:00,1.98177,1.98205,1.98165,1.98205,7820684.0
2007-10-12 18:49:00,1.98212,1.98227,1.982,1.982,7774399.0
2007-10-12 18:50:00,1.98187,1.98202,1.9818,1.98202,15411316.0
2007-10-12 18:51:00,1.98207,1.9821,1.98199,1.98205,8645511.0
2007-10-12 18:52:00,1.98201,1.98201,1.98188,1.9819,7115578.0
2007-10-12 18:53:00,1.98184,1.982,1.9818,1.982,1676438.0
2007-10-12 18:54:00,1.98211,1.98221,1.98203,1.98209,4896758.0
2007-10-12 18:55:00,1.98208,1.98248,1.98208,1.98248,8462702.0
2007-10-12 18:56:00,1.98244,1.98277,1.98244,1.98277,2700301.0
2007-10-12 18:57:00,1.98298,1.98321,1.98292,1.98318,12418139.0
2007-10-12 18:58:00,1.98335,1.98337,1.9832,1.98335,3974443.0
2007-10-12 18:59:00,1.98342,1.98351,1.98338,1.98349,7391177.0
2007-10-12 19:00:00,1.98337,1.98337,1.98324,1.98337,3657191.0
2007-10-12 19:01:00,1.98334,1.98354,1.98334,1.98347,16500610.0
2007-10-12 19:02:00,1.98344,1.98344,1.98325,1.98333,2664882.0
2007-10-12 19:03:00,1.98319,1.98345,1.98319,1.98345,1623799.0
2007-10-12 19:04:00,1.98345,1.98345,1.98323,1.98338,9922134.0
2007-10-12 19:05:00,1.9832,1.9834,1.9832,1.9834,9677737.0
2007-10-12 19:06:00,1.98326,1.98345,1.98322,1.98345,6474440.0
2007-10-12 19:07:00,1.98343,1.98343,1.98329,1.98329,8473003.0
2007-10-12 19:08:00,1.98323,1.98324,1.98306,1.98324,7984219.0
2007-10-12 19:09:00,1.98317,1.98325,1.98312,1.98314,9012650.0
2007-10-12 19:10:00,1.98307,1.98307,1.98267,1.98267,2852183.0
2007-10-12 19:11:00,1.98316,1.98324,1.98313,1.98313,6897841.0
2007-10-12 19:12:00,1.98314,1.98336,1.98314,1.98321,4981037.0
2007-10-12 19:13:00,1.98309,1.98333,1.98309,1.98333,2285849.0
2007-10-12 19:14:00,1.98334,1.98334,1.98318,1.98318,8337414.0
2007-10-12 19:15:00,1.98322,1.98342,1.98322,1.98342,5781106.0
2007-10-12 19:16:00,1.98349,1.98363,1.98316,1.98363,11302148.0
2007-10-12 19:17:00,1.98355,1.98355,1.98335,1.98335,9063024.0
2007-10-12 19:18:00,1.98343,1.9835,1.98298,1.98349,7024146.0
2007-10-12 19:19:00,1.98358,1.9837,1.98357,1.9836,4360435.0
2007-10-12 19:20:00,1.98363,1.98375,1.98357,1.98375,4427593.0
2007-10-12 19:21:00,1.98374,1.98394,1.98374,1.98394,3712257.0
2007-10-12 19:22:00,1.98392,1.98392,1.98363,1.98376,8540453.0
2007-10-12 19:23:00,1.98373,1.98373,1.98352,1.98369,24802162.0
2007-10-12 19:24:00,1.98358,1.98358,1.98341,1.98341,15900971.0
2007-10-12 19:25:00,1.98349,1.9836,1.98346,1.98358,11843094.0
2007-10-12 19:26:00,1.98354,1.98374,1.98324,1.9833,4726346.0
2007-10-12 19:27:00,1.98344,1.98367,1.98323,1.98323,8192547.0
2007-10-12 19:28:00,1.98344,1.9836,1.98344,1.9836,6416584.0
2007-10-12 19:29:00,1.98367,1.9837,1.98347,1.98347,29235987.0
2007-10-12 19:30:00,1.98349,1.98353,1.98343,1.98343,41016371.0
2007-10-12 19:31:00,1.98337,1.9834,1.98322,1.98331,13604176.0
2007-10-12 19:32:00,1.98326,1.98348,1.98326,1.98348,6611147.0
2007-10-12 19:33:00,1.98347,1.98347,1.98329,1.9834,9270823.0
2007-10-12 19:34:00,1.98347,1.98365,1.98338,1.98365,1534627.0
2007-10-12 19:35:00,1.98352,1.98352,1.98299,1.98299,3520329.0
2007-10-12 19:36:00,1.98304,1.98348,1.98304,1.98314,3078219.0
2007-10-12 19:37:00,1.98322,1.98325,1.98311,1.98323,3281765.0
2007-10-12 19:38:00,1.9832,1.98331,1.9832,1.98329,2268834.0
2007-10-12 19:39:00,1.98331,1.98331,1.98305,1.98321,17431630.0
2007-10-12 19:40:00,1.98328,1.98345,1.98328,1.98345,9832480.0
2007-10-12 19:41:00,1.98333,1.98348,1.98326,1.98326,17674202.0
2007-10-12 19:42:00,1.98317,1.98352,1.98317,1.98352,3110261.0
2007-10-12 19:43:00,1.9836,1.98379,1.98356,1.98356,930933.0
2007-10-12 19:44:00,1.98371,1.98371,1.98344,1.98351,3014130.0
2007-10-12 19:45:00,1.98346,1.98346,1.98317,1.98323,3541124.0
2007-10-12 19:46:00,1.98322,1.98322,1.98302,1.98306,8833265.0
2007-10-12 19:47:00,1.983,1.983,1.98268,1.98268,10120795.0
2007-10-12 19:48:00,1.98279,1.98279,1.98228,1.98238,2004758.0
2007-10-12 19:49:00,1.98237,1.98237,1.98215,1.98236,2518308.0
2007-10-12 19:50:00,1.98248,1.98264,1.98218,1.98224,7925697.0
2007-10-12 19:51:00,1.98227,1.9823,1.98216,1.98216,9479839.0
2007-10-12 19:52:00,1.982,1.98239,1.98176,1.98231,4672050.0
2007-10-12 19:53:00,1.98235,1.98235,1.98214,1.98221,2481388.0
2007-10-12 19:54:00,1.98212,1.98212,1.98177,1.98196,20876789.0
2007-10-12 19:55:00,1.98202,1.98209,1.98193,1.98203,24926655.0
2007-10-12 19:56:00,1.98198,1.98213,1.98198,1.98213,30241344.0
2007-10-12 19:57:00,1.98212,1.98212,1.98189,1.9821,5063034.0
2007-10-12 19:58:00,1.98202,1.98232,1.98202,1.98232,3688807.0
2007-10-12 19:59:00,1.9822,1.9824,1.9822,1.98231,4511219.0
2007-10-12 20:00:00,1.98219,1.98219,1.98188,1.98188,7702004.0
2007-10-12 20:01:00,1.98201,1.98215,1.98201,1.98215,10200942.0
2007-10-12 20:02:00,1.98217,1.98217,1.98156,1.98194,11775776.0
2007-10-12 20:03:00,1.98199,1.98209,1.9819,1.98202,6969545.0
2007-10-12 20:04:00,1.98207,1.9823,1.98207,1.98215,3950068.0
2007-10-12 20:05:00,1.98207,1.98207,1.98197,1.98206,2876085.0
2007-10-12 20:06:00,1.98203,1.98207,1.98189,1.98201,1592121.0
2007-10-12 20:07:00,1.98184,1.98205,1.98184,1.98188,8049921.0
2007-10-12 20:08:00,1.9819,1.9819,1.98182,1.9819,3433981.0
2007-10-12 20:09:00,1.98186,1.98194,1.98182,1.98189,6183292.0
2007-10-12 20:10:00,1.98169,1.98169,1.98144,1.98166,1508386.0
2007-10-12 20:11:00,1.98166,1.98166,1.98146,1.9816,3415793.0
2007-10-12 20:12:00,1.98164,1.98174,1.98118,1.98118,19576116.0
2007-10-12 20:13:00,1.98111,1.98137,1.98111,1.98136,5358793.0
2007-10-12 20:14:00,1.98147,1.98149,1.98132,1.98146,18148737.0
2007-10-12 20:15:00,1.98139,1.98139,1.98115,1.98127,847561.0
2007-10-12 20:16:00,1.9811,1.9811,1.9807,1.98108,8272023.0
2007-10-12 20:17:00,1.98114,1.98125,1.98104,1.98123,9653412.0
2007-10-12 20:18:00,1.9813,1.98138,1.98121,1.98121,4370907.0
2007-10-12 20:19:00,1.98111,1.98111,1.98076,1.98076,7841896.0
2007-10-12 20:20:00,1.98084,1.98086,1.98068,1.98078,2593171.0
2007-10-12 20:21:00,1.98097,1.98104,1.98077,1.98091,4463984.0
2007-10-12 20:22:00,1.98096,1.98099,1.98082,1.98097,7987273.0
2007-10-12 20:23:00,1.98084,1.98084,1.98062,1.98066,12421107.0
2007-10-12 20:24:00,1.98068,1.98072,1.98034,1.98065,4422188.0
2007-10-12 20:25:00,1.98069,1.98095,1.98061,1.98095,3625400.0
2007-10-12 20:26:00,1.98092,1.98095,1.98074,1.98074,6415440.0
2007-10-12 20:27:00,1.98069,1.98071,1.98054,1.98054,19105433.0
2007-10-12 20:28:00,1.98057,1.98086,1.98057,1.98086,10616671.0
2007-10-12 20:29:00,1.98095,1.98115,1.98095,1.98102,5647278.0
2007-10-12 20:30:00,1.98106,1.9812,1.98104,1.9811,2124218.0
2007-10-12 20:31:00,1.98129,1.98137,1.98129,1.98132,11647101.0
2007-10-12 20:32:00,1.9812,1.98126,1.98119,1.98119,4582067.0
2007-10-12 20:33:00,1.98124,1.98136,1.98124,1.98131,8537730.0
2007-10-12 20:34:00,1.98125,1.98133,1.98114,1.98115,4770448.0
2007-10-12 20:35:00,1.98135,1.98159,1.98097,1.98159,5704584.0
2007-10-12 20:36:00,1.98159,1.98169,1.98157,1.98167,4555981.0
2007-10-12 20:37:00,1.9816,1.9816,1.98102,1.98114,3794312.0
2007-10-12 20:38:00,1.98123,1.98133,1.98123,1.98133,3662369.0
2007-10-12 20:39:00,1.98142,1.98177,1.98142,1.98166,6586539.0
2007-10-12 20:40:00,1.98164,1.98164,1.98141,1.98143,5008277.0
2007-10-12 20:41:00,1.98144,1.9815,1.9814,1.98144,9521854.0
2007-10-12 20:42:00,1.98151,1.98161,1.98132,1.98132,3875285.0
2007-10-12 20:43:00,1.9814,1.9814,1.98105,1.98105,9561028.0
2007-10-12 20:44:00,1.98095,1.98095,1.98066,1.98066,8533364.0
2007-10-12 20:45:00,1.98064,1.98069,1.98055,1.98063,18379178.0
2007-10-12 20:46:00,1.98065,1.98074,1.98054,1.98061,5377138.0
2007-10-12 20:47:00,1.98055,1.98062,1.98042,1.98062,12100457.0
2007-10-12 20:48:00,1.98067,1.98073,1.98067,1.98073,9207192.0
2007-10-12 20:49:00,1.98073,1.98077,1.98054,1.98068,9334060.0
2007-10-12 20:50:00,1.9806,1.9806,1.98021,1.98021,2824961.0
2007-10-12 20:51:00,1.98018,1.98025,1.98018,1.98023,9634441.0
2007-10-12 20:52:00,1.98047,1.98064,1.98042,1.98064,7407500.0
2007-10-12 20:53:00,1.98063,1.98063,1.98026,1.98026,6885359.0
2007-10-12 20:54:00,1.98025,1.98025,1.98005,1.9801,868011.0
2007-10-12 20:55:00,1.98002,1.98002,1.97963,1.97974,5647240.0
2007-10-12 20:56:00,1.97975,1.97975,1.9796,1.97966,13381222.0
2007-10-12 20:57:00,1.97959,1.97966,1.97932,1.97947,8229856.0
2007-10-12 20:58:00,1.97966,1.97997,1.97966,1.97994,11312996.0
2007-10-12 20:59:00,1.97992,1.97992,1.97971,1.97988,10022109.0
2007-10-12 21:00:00,1.98,1.98033,1.98,1.98015,5126644.0
2007-10-12 21:01:00,1.97993,1.98002,1.97988,1.97988,4952147.0
2007-10-12 21:02:00,1.98,1.98001,1.97995,1.97998,1737669.0
2007-10-12 21:03:00,1.97995,1.98024,1.97978,1.98005,3031653.0
2007-10-12 21:04:00,1.9801,1.9801,1.97991,1.98001,2939039.0
2007-10-12 21:05:00,1.97995,1.98007,1.97995,1.97997,9653632.0
2007-10-12 21:06:00,1.97991,1.97991,1.97966,1.97968,6863714.0
2007-10-12 21:07:00,1.97981,1.97988,1.97969,1.97988,6193992.0
2007-10-12 21:08:00,1.97983,1.97983,1.97968,1.97968,9995100.0
2007-10-12 21:09:00,1.97966,1.97983,1.97965,1.97983,26884396.0
2007-10-12 21:10:00,1.97968,1.97968,1.97911,1.97911,3247152.0
2007-10-12 21:11:00,1.97939,1.97991,1.97939,1.97991,6531038.0
2007-10-12 21:12:00,1.98003,1.98015,1.98003,1.98008,4529273.0
2007-10-12 21:13:00,1.98007,1.98007,1.97979,1.97979,23057968.0
2007-10-12 21:14:00,1.97969,1.97969,1.97955,1.97955,5853304.0
2007-10-12 21:15:00,1.97962,1.97972,1.97954,1.97971,6390990.0
2007-10-12 21:16:00,1.97975,1.97983,1.97965,1.97983,4212157.0
2007-10-12 21:17:00,1.97974,1.97974,1.97958,1.97958,3829496.0
2007-10-12 21:18:00,1.97952,1.97963,1.97952,1.97963,4045305.0
2007-10-12 21:19:00,1.97951,1.97963,1.97951,1.97958,10921132.0
2007-10-12 21:20:00,1.97978,1.97989,1.97969,1.97989,1825850.0
2007-10-12 21:21:00,1.97986,1.97986,1.97978,1.97979,5241524.0
2007-10-12 21:22:00,1.97973,1.97984,1.97967,1.97978,5489292.0
2007-10-12 21:23:00,1.97988,1.97996,1.97988,1.97989,2642222.0
2007-10-12 21:24:00,1.97995,1.97995,1.97817,1.97934,3972407.0
2007-10-12 21:25:00,1.97947,1.9797,1.97947,1.9797,4754242.0
2007-10-12 21:26:00,1.97973,1.98005,1.97973,1.97999,4251742.0
2007-10-12 21:27:00,1.98006,1.98014,1.97995,1.98002,3774583.0
2007-10-12 21:28:00,1.98001,1.98001,1.97987,1.97991,7426319.0
2007-10-12 21:29:00,1.97981,1.98018,1.97981,1.98018,6988708.0
2007-10-12 21:30:00,1.98028,1.98028,1.98008,1.98011,8802002.0
2007-10-12 21:31:00,1.98016,1.98039,1.98016,1.98039,8521925.0
2007-10-12 21:32:00,1.98042,1.98042,1.97989,1.97989,9158277.0
2007-10-12 21:33:00,1.97983,1.97983,1.97975,1.97982,9052483.0
2007-10-12 21:34:00,1.97988,1.98033,1.97988,1.98033,3347765.0
2007-10-12 21:35:00,1.98039,1.98059,1.98039,1.98053,15885668.0
2007-10-12 21:36:00,1.98059,1.9809,1.98057,1.9809,21526441.0
2007-10-12 21:37:00,1.98091,1.98113,1.98091,1.98112,12370336.0
2007-10-12 21:38:00,1.98114,1.9814,1.981,1.98134,3917935.0
2007-10-12 21:39:00,1.98152,1.98163,1.98136,1.98136,4186411.0
2007-10-12 21:40:00,1.98128,1.98133,1.98113,1.98115,5082120.0
2007-10-12 21:41:00,1.98099,1.98104,1.98086,1.98089,5267082.0
2007-10-12 21:42:00,1.98086,1.98086,1.98066,1.98066,5519995.0
2007-10-12 21:43:00,1.98061,1.98061,1.97994,1.98053,19378412.0
2007-10-12 21:44:00,1.98062,1.98089,1.98062,1.98075,11616579.0
2007-10-12 21:45:00,1.98057,1.98069,1.98057,1.98057,13423794.0
2007-10-12 21:46:00,1.98056,1.98062,1.9804,1.98059,9563435.0
2007-10-12 21:47:00,1.98047,1.98047,1.98026,1.98042,5359492.0
2007-10-12 21:48:00,1.98032,1.98032,1.97997,1.98002,4081814.0
2007-10-12 21:49:00,1.97999,1.97999,1.97966,1.97966,4613342.0
2007-10-12 21:50:00,1.97962,1.97971,1.97956,1.97957,9878879.0
2007-10-12 21:51:00,1.97973,1.97973,1.97925,1.97955,9250347.0
2007-10-12 21:52:00,1.97957,1.97979,1.97953,1.97959,23558934.0
2007-10-12 21:53:00,1.97945,1.97945,1.97925,1.97939,18364660.0
2007-10-12 21:54:00,1.97953,1.97963,1.97929,1.97939,3104428.0
2007-10-12 21:55:00,1.97937,1.97937,1.97911,1.97912,16943750.0
2007-10-12 21:56:00,1.97915,1.97933,1.97915,1.97932,12077488.0
2007-10-12 21:57:00,1.97919,1.97919,1.97874,1.97874,3534559.0
2007-10-12 21:58:00,1.97871,1.97876,1.97859,1.97859,9618540.0
2007-10-12 21:59:00,1.97848,1.97848,1.97814,1.97824,3796242.0
2007-10-12 22:00:00,1.97828,1.97862,1.9782,1.9782,5940500.0
2007-10-12 22:01:00,1.97816,1.97816,1.97793,1.97793,5177954.0
2007-10-12 22:02:00,1.97797,1.9781,1.97797,1.97803,21287362.0
2007-10-12 22:03:00,1.9781,1.97839,1.9781,1.97839,20285861.0
2007-10-12 22:04:00,1.97822,1.97847,1.97822,1.97847,2980783.0
2007-10-12 22:05:00,1.97865,1.97889,1.97857,1.97889,2055300.0
2007-10-12 22:06:00,1.97894,1.97915,1.97894,1.97915,9806908.0
2007-10-12 22:07:00,1.97906,1.97931,1.97879,1.97931,22651161.0
2007-10-12 22:08:00,1.97949,1.97949,1.97908,1.9791,6116145.0
2007-10-12 22:09:00,1.979,1.97906,1.97863,1.97868,10312813.0
2007-10-12 22:10:00,1.97867,1.97923,1.97867,1.97923,3016318.0
2007-10-12 22:11:00,1.97926,1.9796,1.97925,1.97942,7713986.0
2007-10-12 22:12:00,1.9795,1.97958,1.97939,1.97958,1879960.0
2007-10-12 22:13:00,1.97956,1.97956,1.97937,1.97951,4796822.0
2007-10-12 22:14:00,1.97955,1.9796,1.97944,1.9796,4586598.0
2007-10-12 22:15:00,1.97964,1.97964,1.97946,1.97946,1892022.0
2007-10-12 22:16:00,1.97939,1.97961,1.97921,1.97961,1706680.0
2007-10-12 22:17:00,1.97966,1.97981,1.97966,1.97978,2706142.0
2007-10-12 22:18:00,1.97961,1.97964,1.97943,1.97947,5291378.0
2007-10-12 22:19:00,1.97935,1.97935,1.97888,1.97894,1347455.0
2007-10-12 22:20:00,1.97867,1.97883,1.97863,1.97863,19016851.0
2007-10-12 22:21:00,1.97861,1.97867,1.97853,1.97865,3218927.0
2007-10-12 22:22:00,1.97858,1.97881,1.97858,1.97881,3246481.0
2007-10-12 22:23:00,1.97881,1.97899,1.97881,1.97899,3675138.0
2007-10-12 22:24:00,1.97895,1.97908,1.97895,1.97908,3536323.0
2007-10-12 22:25:00,1.97909,1.9791,1.97898,1.97902,2029214.0
2007-10-12 22:26:00,1.97892,1.97903,1.97874,1.97874,2497569.0
2007-10-12 22:27:00,1.9787,1.9787,1.97852,1.97862,10088645.0
2007-10-12 22:28:00,1.97862,1.97874,1.97858,1.97864,3140514.0
2007-10-12 22:29:00,1.97854,1.97854,1.97817,1.97853,8562093.0
2007-10-12 22:30:00,1.97858,1.9786,1.97848,1.9786,3171338.0
2007-10-12 22:31:00,1.97857,1.97857,1.97816,1.97816,8356011.0
2007-10-12 22:32:00,1.97815,1.97815,1.97791,1.97793,3048135.0
2007-10-12 22:33:00,1.9779,1.9779,1.97766,1.97773,2537804.0
2007-10-12 22:34:00,1.97765,1.97765,1.97729,1.97729,16500473.0
2007-10-12 22:35:00,1.97722,1.97728,1.97704,1.97728,2283522.0
2007-10-12 22:36:00,1.97737,1.9776,1.97732,1.9776,5193398.0
2007-10-12 22:37:00,1.97763,1.97782,1.97763,1.97782,6052503.0
2007-10-12 22:38:00,1.97784,1.9781,1.97771,1.97809,23431804.0
2007-10-12 22:39:00,1.97815,1.9783,1.9778,1.97823,13138205.0
2007-10-12 22:40:00,1.97843,1.97851,1.97841,1.9785,1959811.0
2007-10-12 22:41:00,1.97862,1.97892,1.9786,1.97886,8336550.0
2007-10-12 22:42:00,1.97867,1.97867,1.97862,1.97862,3983830.0
2007-10-12 22:43:00,1.97886,1.97906,1.97886,1.97891,13154132.0
2007-10-12 22:44:00,1.97883,1.97885,1.97865,1.97875,2916521.0
2007-10-12 22:45:00,1.97876,1.97876,1.97854,1.97854,4026219.0
2007-10-12 22:46:00,1.97847,1.97847,1.97819,1.97831,2303630.0
2007-10-12 22:47:00,1.97816,1.97816,1.97804,1.97808,5088110.0
2007-10-12 22:48:00,1.97813,1.97823,1.97802,1.97805,3408513.0
2007-10-12 22:49:00,1.97805,1.97805,1.97782,1.97794,7979775.0
2007-10-12 22:50:00,1.97802,1.97824,1.97802,1.97824,14407908.0
2007-10-12 22:51:00,1.97838,1.97881,1.97838,1.97881,16694996.0
2007-10-12 22:52:00,1.9789,1.97909,1.97887,1.97888,7617562.0
2007-10-12 22:53:00,1.97883,1.97892,1.97875,1.97884,3906903.0
2007-10-12 22:54:00,1.97885,1.97889,1.97876,1.97883,713937.0
2007-10-12 22:55:00,1.9788,1.97892,1.97874,1.97874,13949233.0
2007-10-12 22:56:00,1.97882,1.97883,1.97854,1.97854,11387408.0
2007-10-12 22:57:00,1.97851,1.97854,1.97843,1.9785,22194067.0
2007-10-12 22:58:00,1.97847,1.97847,1.97816,1.97841,3775238.0
2007-10-12 22:59:00,1.97847,1.97862,1.97813,1.97813,2503712.0
2007-10-14 23:00:00,1.97713,1.97737,1.97694,1.97737,3803233.0
2007-10-14 23:01:00,1.9774,1.97758,1.9774,1.97758,2513693.0
2007-10-14 23:02:00,1.9777,1.9777,1.97713,1.97713,3272614.0
2007-10-14 23:03:00,1.97669,1.97704,1.97669,1.97686,1724054.0
2007-10-14 23:04:00,1.97687,1.97687,1.97668,1.97668,17240789.0
2007-10-14 23:05:00,1.97672,1.97672,1.97599,1.97634,20429256.0
2007-10-14 23:06:00,1.97636,1.97662,1.97636,1.97645,14489870.0
2007-10-14 23:07:00,1.97652,1.97655,1.97633,1.97655,7116407.0
2007-10-14 23:08:00,1.97666,1.97678,1.97657,1.97666,1200461.0
2007-10-14 23:09:00,1.97698,1.97698,1.97686,1.97686,2125634.0
2007-10-14 23:10:00,1.9768,1.977,1.97665,1.97665,2326865.0
2007-10-14 23:11:00,1.9765,1.9765,1.97586,1.97634,14192399.0
2007-10-14 23:12:00,1.97643,1.97659,1.97643,1.97648,6851962.0
2007-10-14 23:13:00,1.97647,1.97647,1.97607,1.97627,2236692.0
2007-10-14 23:14:00,1.97612,1.97621,1.97594,1.97609,4124163.0
2007-10-14 23:15:00,1.97627,1.97647,1.97613,1.9764,7816364.0
2007-10-14 23:16:00,1.97632,1.97632,1.97605,1.97622,3806311.0
2007-10-14 23:17:00,1.9763,1.97648,1.97628,1.97636,2919035.0
2007-10-14 23:18:00,1.97633,1.97677,1.97633,1.97677,5069143.0
2007-10-14 23:19:00,1.97668,1.97686,1.9766,1.97686,12419277.0
2007-10-14 23:20:00,1.97687,1.97695,1.97658,1.97658,6583025.0
2007-10-14 23:21:00,1.97643,1.9765,1.97604,1.97629,12036461.0
2007-10-14 23:22:00,1.97649,1.97662,1.97638,1.97641,14121013.0
2007-10-14 23:23:00,1.97631,1.97633,1.97595,1.97595,28286354.0
2007-10-14 23:24:00,1.97612,1.97638,1.97612,1.97622,1708216.0
2007-10-14 23:25:00,1.9762,1.97626,1.97602,1.97626,10300806.0
2007-10-14 23:26:00,1.97623,1.97624,1.97587,1.97624,13418146.0
2007-10-14 23:27:00,1.97626,1.97646,1.97622,1.97633,4053437.0
2007-10-14 23:28:00,1.97646,1.97646,1.9761,1.97623,8749549.0
2007-10-14 23:29:00,1.97618,1.97618,1.97596,1.97599,18296413.0
2007-10-14 23:30:00,1.97594,1.9761,1.97594,1.97595,1435447.0
2007-10-14 23:31:00,1.97597,1.97657,1.97591,1.97657,8795773.0
2007-10-14 23:32:00,1.97651,1.97651,1.97631,1.97646,2317558.0
2007-10-14 23:33:00,1.9763,1.97632,1.97609,1.97614,16572318.0
2007-10-14 23:34:00,1.97601,1.97601,1.97587,1.97592,3095968.0
2007-10-14 23:35:00,1.97599,1.97624,1.97592,1.97624,11726557.0
2007-10-14 23:36:00,1.97608,1.97629,1.97608,1.97629,11719625.0
2007-10-14 23:37:00,1.97635,1.97639,1.97613,1.97619,6683841.0
2007-10-14 23:38:00,1.97618,1.97627,1.97617,1.97618,17998836.0
2007-10-14 23:39:00,1.9761,1.97659,1.9761,1.97655,5851866.0
2007-10-14 23:40:00,1.97649,1.97649,1.97631,1.97648,5323260.0
2007-10-14 23:41:00,1.97646,1.97669,1.97645,1.97669,19605645.0
2007-10-14 23:42:00,1.9766,1.97672,1.97636,1.97636,7563887.0
2007-10-14 23:43:00,1.97634,1.97634,1.97601,1.97605,15827431.0
2007-10-14 23:44:00,1.97603,1.97636,1.97602,1.97605,16830360.0
2007-10-14 23:45:00,1.97613,1.97658,1.97613,1.97658,13249752.0
2007-10-14 23:46:00,1.97665,1.97665,1.97621,1.97636,19132078.0
2007-10-14 23:47:00,1.97641,1.97673,1.97641,1.97649,22190943.0
2007-10-14 23:48:00,1.9764,1.97664,1.9764,1.97663,4223574.0
2007-10-14 23:49:00,1.97655,1.97655,1.9763,1.9763,2735014.0
2007-10-14 23:50:00,1.97634,1.97686,1.97634,1.97686,20219754.0
2007-10-14 23:51:00,1.9768,1.97694,1.9768,1.97684,3532781.0
2007-10-14 23:52:00,1.9767,1.9767,1.97648,1.97666,17912121.0
2007-10-14 23:53:00,1.97666,1.97666,1.97617,1.97643,3645757.0
2007-10-14 23:54:00,1.97659,1.97677,1.97657,1.97677,5397473.0
2007-10-14 23:55:00,1.9767,1.97683,1.97657,1.97683,21860782.0
2007-10-14 23:56:00,1.97688,1.97732,1.97688,1.97732,9826434.0
2007-10-14 23:57:00,1.97726,1.9775,1.97722,1.97733,6021064.0
2007-10-14 23:58:00,1.97735,1.97735,1.97706,1.97706,6498301.0
2007-10-14 23:59:00,1.97707,1.97708,1.97684,1.97684,7530532.0
2007-10-15 00:00:00,1.9769,1.9769,1.97665,1.97667,15997833.0
2007-10-15 00:01:00,1.97629,1.97664,1.97629,1.97636,11690037.0
2007-10-15 00:02:00,1.97637,1.97693,1.97637,1.97692,20829128.0
2007-10-15 00:03:00,1.97693,1.97693,1.97674,1.97678,9378099.0
2007-10-15 00:04:00,1.97684,1.97718,1.97684,1.97718,5907602.0
2007-10-15 00:05:00,1.97711,1.9773,1.97711,1.9772,10957454.0
2007-10-15 00:06:00,1.97703,1.97726,1.97703,1.97706,6868794.0
2007-10-15 00:07:00,1.97714,1.97736,1.9769,1.97736,2729563.0
2007-10-15 00:08:00,1.97703,1.9776,1.97703,1.9776,14237783.0
2007-10-15 00:09:00,1.97762,1.97762,1.97745,1.97745,6696282.0
2007-10-15 00:10:00,1.97761,1.97767,1.97724,1.97767,4069135.0
2007-10-15 00:11:00,1.97765,1.97777,1.97754,1.97777,24555439.0
2007-10-15 00:12:00,1.97781,1.97785,1.97768,1.97768,14552889.0
2007-10-15 00:13:00,1.97755,1.97786,1.97755,1.97786,16879003.0
2007-10-15 00:14:00,1.97793,1.97793,1.97772,1.97792,8532450.0
2007-10-15 00:15:00,1.97778,1.97778,1.97752,1.9776,6776337.0
2007-10-15 00:16:00,1.97754,1.97769,1.97749,1.97758,7223297.0
2007-10-15 00:17:00,1.97755,1.97783,1.97754,1.97783,3550809.0
2007-10-15 00:18:00,1.97787,1.97787,1.97774,1.97784,4778539.0
2007-10-15 00:19:00,1.97786,1.97799,1.97785,1.97789,3325859.0
2007-10-15 00:20:00,1.9779,1.97795,1.97786,1.97794,19547335.0
2007-10-15 00:21:00,1.97785,1.97792,1.97784,1.97785,8147760.0
2007-10-15 00:22:00,1.97784,1.97787,1.97776,1.9778,2865858.0
2007-10-15 00:23:00,1.97765,1.97791,1.97765,1.9779,3783640.0
2007-10-15 00:24:00,1.9779,1.97801,1.9779,1.97794,6108506.0
2007-10-15 00:25:00,1.97779,1.97799,1.97779,1.97799,7297868.0
2007-10-15 00:26:00,1.97794,1.97794,1.9778,1.97783,14405016.0
2007-10-15 00:27:00,1.9779,1.97794,1.97778,1.97787,13610937.0
2007-10-15 00:28:00,1.9778,1.9778,1.97718,1.9776,2516814.0
2007-10-15 00:29:00,1.97788,1.97799,1.97788,1.97797,2213517.0
2007-10-15 00:30:00,1.97802,1.97802,1.9778,1.9778,6087378.0
2007-10-15 00:31:00,1.97763,1.9778,1.97731,1.9778,6553112.0
2007-10-15 00:32:00,1.97793,1.97802,1.97789,1.97796,2599146.0
2007-10-15 00:33:00,1.97792,1.97792,1.9778,1.97785,13054966.0
2007-10-15 00:34:00,1.97785,1.97788,1.97778,1.97778,6215034.0
2007-10-15 00:35:00,1.97782,1.97797,1.9778,1.97795,3659974.0
2007-10-15 00:36:00,1.97794,1.97807,1.97794,1.97807,1863632.0
2007-10-15 00:37:00,1.97815,1.97841,1.97815,1.97836,36768725.0
2007-10-15 00:38:00,1.97849,1.97864,1.97848,1.97864,21324061.0
2007-10-15 00:39:00,1.97865,1.97881,1.97861,1.97871,26034339.0
2007-10-15 00:40:00,1.97876,1.97876,1.97856,1.97866,2444833.0
2007-10-15 00:41:00,1.97879,1.97907,1.97876,1.97907,4270261.0
2007-10-15 00:42:00,1.97908,1.97939,1.97904,1.97939,40209545.0
2007-10-15 00:43:00,1.97942,1.97956,1.97892,1.97892,26182527.0
2007-10-15 00:44:00,1.97916,1.97919,1.97898,1.97898,4450875.0
2007-10-15 00:45:00,1.97889,1.97895,1.97849,1.97887,5727796.0
2007-10-15 00:46:00,1.97893,1.97915,1.97893,1.97915,13273522.0
2007-10-15 00:47:00,1.97905,1.97924,1.97899,1.9791,23462496.0
2007-10-15 00:48:00,1.97913,1.97963,1.97913,1.97963,1915668.0
2007-10-15 00:49:00,1.97971,1.97986,1.97968,1.97986,7966042.0
2007-10-15 00:50:00,1.97986,1.98016,1.97977,1.97977,9148442.0
2007-10-15 00:51:00,1.97993,1.98007,1.97987,1.98007,3461929.0
2007-10-15 00:52:00,1.98002,1.98028,1.98002,1.98014,3447623.0
2007-10-15 00:53:00,1.9801,1.98027,1.9799,1.9799,3121810.0
2007-10-15 00:54:00,1.98016,1.98043,1.98016,1.98038,1291462.0
2007-10-15 00:55:00,1.98043,1.98068,1.98043,1.98068,719123.0
2007-10-15 00:56:00,1.98068,1.98094,1.97932,1.98091,14560876.0
2007-10-15 00:57:00,1.98082,1.98082,1.98031,1.98041,5234046.0
2007-10-15 00:58:00,1.98033,1.98054,1.98033,1.98054,2460195.0
2007-10-15 00:59:00,1.98056,1.98067,1.98028,1.98028,7888527.0
2007-10-15 01:00:00,1.98018,1.98026,1.97976,1.98013,25649877.0
2007-10-15 01:01:00,1.9801,1.98027,1.97995,1.98004,11373821.0
2007-10-15 01:02:00,1.97994,1.98013,1.97994,1.98006,1284772.0
2007-10-15 01:03:00,1.98004,1.98009,1.97985,1.97995,8605000.0
2007-10-15 01:04:00,1.97999,1.98011,1.97989,1.98011,28977747.0
2007-10-15 01:05:00,1.97998,1.97998,1.97944,1.97955,11400665.0
2007-10-15 01:06:00,1.97947,1.97959,1.9792,1.9792,6587324.0
2007-10-15 01:07:00,1.97918,1.97933,1.97912,1.97931,8026500.0
2007-10-15 01:08:00,1.97935,1.9795,1.97931,1.9795,1940701.0
2007-10-15 01:09:00,1.97955,1.97955,1.97913,1.97937,10067117.0
2007-10-15 01:10:00,1.97932,1.97932,1.97874,1.97874,7630730.0
2007-10-15 01:11:00,1.97904,1.97922,1.97902,1.97921,141729.0
2007-10-15 01:12:00,1.97932,1.97957,1.97926,1.97957,7572793.0
2007-10-15 01:13:00,1.97957,1.9798,1.97827,1.9798,6303991.0
2007-10-15 01:14:00,1.97962,1.97962,1.97916,1.97923,6002866.0
2007-10-15 01:15:00,1.97918,1.97922,1.97906,1.97906,6607574.0
2007-10-15 01:16:00,1.97893,1.97898,1.97871,1.97871,14403141.0
2007-10-15 01:17:00,1.97878,1.97887,1.97874,1.97883,18727019.0
2007-10-15 01:18:00,1.97863,1.97877,1.97854,1.97856,2014136.0
2007-10-15 01:19:00,1.97835,1.97837,1.97825,1.97837,11295665.0
2007-10-15 01:20:00,1.97847,1.97847,1.9778,1.9778,7050162.0
2007-10-15 01:21:00,1.9779,1.97806,1.97769,1.97806,1948827.0
2007-10-15 01:22:00,1.97812,1.97822,1.97803,1.97822,29189523.0
2007-10-15 01:23:00,1.97847,1.97847,1.97824,1.97828,2704558.0
2007-10-15 01:24:00,1.97842,1.97871,1.97842,1.97871,17603123.0
2007-10-15 01:25:00,1.97884,1.97903,1.97884,1.97903,1594017.0
2007-10-15 01:26:00,1.97904,1.97904,1.97862,1.97876,9971524.0
2007-10-15 01:27:00,1.97869,1.97915,1.97868,1.97915,45615699.0
2007-10-15 01:28:00,1.97922,1.97925,1.97907,1.97907,3100230.0
2007-10-15 01:29:00,1.97885,1.97898,1.97868,1.97898,2834534.0
2007-10-15 01:30:00,1.97902,1.97904,1.97886,1.97904,31320978.0
2007-10-15 01:31:00,1.97897,1.97897,1.97878,1.97895,4174705.0
2007-10-15 01:32:00,1.97891,1.979,1.97876,1.979,11276461.0
2007-10-15 01:33:00,1.97904,1.97909,1.97904,1.97907,1140431.0
2007-10-15 01:34:00,1.97916,1.97932,1.97912,1.97932,14798471.0
2007-10-15 01:35:00,1.97934,1.97934,1.97924,1.97928,3229413.0
2007-10-15 01:36:00,1.97943,1.9796,1.97905,1.9796,4382471.0
2007-10-15 01:37:00,1.97965,1.97982,1.97959,1.97982,28220244.0
2007-10-15 01:38:00,1.97991,1.98005,1.97991,1.97993,4461072.0
2007-10-15 01:39:00,1.98,1.98009,1.97995,1.97998,1249883.0
2007-10-15 01:40:00,1.98008,1.98021,1.97995,1.98011,7403935.0
2007-10-15 01:41:00,1.98008,1.98008,1.97987,1.97987,21167489.0
2007-10-15 01:42:00,1.97969,1.97969,1.97928,1.97928,7053621.0
2007-10-15 01:43:00,1.97927,1.97927,1.9791,1.97912,5763320.0
2007-10-15 01:44:00,1.97906,1.97923,1.97901,1.97923,1972615.0
2007-10-15 01:45:00,1.97909,1.97952,1.97909,1.97952,23559393.0
2007-10-15 01:46:00,1.97956,1.97956,1.97918,1.97918,2647956.0
2007-10-15 01:47:00,1.9791,1.9791,1.97877,1.97881,3905859.0
2007-10-15 01:48:00,1.97891,1.97904,1.97891,1.97892,11973611.0
2007-10-15 01:49:00,1.9788,1.97882,1.97872,1.97876,31923152.0
2007-10-15 01:50:00,1.97864,1.97864,1.97843,1.97843,2850492.0
2007-10-15 01:51:00,1.97845,1.97871,1.9784,1.97871,5497175.0
2007-10-15 01:52:00,1.97876,1.97886,1.97876,1.97883,4821106.0
2007-10-15 01:53:00,1.9788,1.97887,1.97876,1.97881,18122346.0
2007-10-15 01:54:00,1.97872,1.97915,1.97746,1.97915,5970856.0
2007-10-15 01:55:00,1.97918,1.97926,1.97918,1.9792,4993084.0
2007-10-15 01:56:00,1.9792,1.97943,1.9792,1.97943,6761510.0
2007-10-15 01:57:00,1.97936,1.97936,1.97897,1.97905,20156715.0
2007-10-15 01:58:00,1.97907,1.97907,1.97858,1.97858,17651861.0
2007-10-15 01:59:00,1.97854,1.97854,1.97823,1.97823,10381722.0
2007-10-15 02:00:00,1.97837,1.97837,1.9783,1.97832,10190148.0
2007-10-15 02:01:00,1.97823,1.97836,1.97817,1.97836,16149919.0
2007-10-15 02:02:00,1.97846,1.97866,1.97846,1.97857,19424415.0
2007-10-15 02:03:00,1.97852,1.97852,1.97821,1.97842,7222293.0
2007-10-15 02:04:00,1.97838,1.97838,1.97823,1.97826,4558226.0
2007-10-15 02:05:00,1.97824,1.97831,1.97679,1.97831,6051954.0
2007-10-15 02:06:00,1.97857,1.97857,1.97814,1.97814,20042410.0
2007-10-15 02:07:00,1.97809,1.97809,1.97768,1.97768,4794736.0
2007-10-15 02:08:00,1.97756,1.97756,1.97736,1.97739,5125093.0
2007-10-15 02:09:00,1.97747,1.97779,1.97747,1.97779,2794875.0
2007-10-15 02:10:00,1.97783,1.97792,1.97766,1.97766,29479317.0
2007-10-15 02:11:00,1.97765,1.97786,1.97762,1.97786,11120657.0
2007-10-15 02:12:00,1.9779,1.97801,1.97787,1.97801,4112296.0
2007-10-15 02:13:00,1.9781,1.97828,1.97805,1.97828,2784978.0
2007-10-15 02:14:00,1.9782,1.9782,1.97796,1.97798,23663513.0
2007-10-15 02:15:00,1.97809,1.97809,1.97791,1.97803,2081035.0
2007-10-15 02:16:00,1.9781,1.9781,1.97791,1.978,5698358.0
2007-10-15 02:17:00,1.97798,1.97799,1.97782,1.97782,7086930.0
2007-10-15 02:18:00,1.97772,1.97772,1.97727,1.97727,21459336.0
2007-10-15 02:19:00,1.97716,1.97718,1.9769,1.97708,8014650.0
2007-10-15 02:20:00,1.97712,1.97757,1.97712,1.97742,1285359.0
2007-10-15 02:21:00,1.97724,1.97728,1.97714,1.97728,4133684.0
2007-10-15 02:22:00,1.97725,1.97733,1.97718,1.97727,30114443.0
2007-10-15 02:23:00,1.9773,1.97764,1.97704,1.97764,4437945.0
2007-10-15 02:24:00,1.97762,1.97824,1.97762,1.97824,2985773.0
2007-10-15 02:25:00,1.97827,1.97833,1.97822,1.97832,14101842.0
2007-10-15 02:26:00,1.97834,1.97871,1.97834,1.97848,1151253.0
2007-10-15 02:27:00,1.97847,1.97856,1.97832,1.97856,11186965.0
2007-10-15 02:28:00,1.97862,1.97862,1.97832,1.97832,4165541.0
2007-10-15 02:29:00,1.97835,1.97835,1.97812,1.97822,34750891.0
2007-10-15 02:30:00,1.97816,1.97816,1.97783,1.97793,2578021.0
2007-10-15 02:31:00,1.97803,1.97814,1.9779,1.9779,2930550.0
2007-10-15 02:32:00,1.97786,1.97786,1.97737,1.97762,29474818.0
2007-10-15 02:33:00,1.97776,1.97791,1.97771,1.97783,11062264.0
2007-10-15 02:34:00,1.97794,1.9781,1.97794,1.9781,1484463.0
2007-10-15 02:35:00,1.97807,1.97814,1.97797,1.97811,16744145.0
2007-10-15 02:36:00,1.97798,1.97798,1.9776,1.9776,2518915.0
2007-10-15 02:37:00,1.97742,1.97742,1.97701,1.97701,31433901.0
2007-10-15 02:38:00,1.97686,1.97686,1.97657,1.9767,1917761.0
2007-10-15 02:39:00,1.97657,1.97674,1.97655,1.97656,6609940.0
2007-10-15 02:40:00,1.97669,1.97681,1.97669,1.97673,10798914.0
2007-10-15 02:41:00,1.97684,1.97687,1.97656,1.97656,1917493.0
2007-10-15 02:42:00,1.97679,1.97717,1.97679,1.97717,19928719.0
2007-10-15 02:43:00,1.97713,1.97726,1.97692,1.97692,13851837.0
2007-10-15 02:44:00,1.97696,1.97696,1.97683,1.97683,7143321.0
2007-10-15 02:45:00,1.97687,1.97705,1.97662,1.97684,5754831.0
2007-10-15 02:46:00,1.97685,1.97685,1.97528,1.97669,6350350.0
2007-10-15 02:47:00,1.97676,1.97703,1.97673,1.97703,7107267.0
2007-10-15 02:48:00,1.97707,1.97715,1.97698,1.97698,143610.0
2007-10-15 02:49:00,1.97657,1.977,1.97657,1.97684,8003703.0
2007-10-15 02:50:00,1.97673,1.9768,1.97644,1.97667,11107930.0
2007-10-15 02:51:00,1.97662,1.97662,1.97636,1.97641,1900971.0
2007-10-15 02:52:00,1.97643,1.97671,1.9763,1.97671,8358326.0
2007-10-15 02:53:00,1.97685,1.97708,1.97685,1.97703,6375653.0
2007-10-15 02:54:00,1.97705,1.97713,1.97681,1.97713,12614146.0
2007-10-15 02:55:00,1.97722,1.97752,1.97722,1.97752,28668131.0
2007-10-15 02:56:00,1.97758,1.97774,1.97754,1.97757,8819311.0
2007-10-15 02:57:00,1.97742,1.97742,1.97699,1.97699,1226628.0
2007-10-15 02:58:00,1.97704,1.97704,1.97676,1.97676,11303740.0
2007-10-15 02:59:00,1.97681,1.97685,1.97632,1.97685,24794467.0
2007-10-15 03:00:00,1.97678,1.97678,1.97667,1.97677,7374522.0
2007-10-15 03:01:00,1.97684,1.97684,1.97673,1.97674,2275220.0
2007-10-15 03:02:00,1.97678,1.97678,1.97635,1.97675,5022595.0
2007-10-15 03:03:00,1.9768,1.97685,1.97535,1.97676,15651808.0
2007-10-15 03:04:00,1.97684,1.97688,1.97668,1.97681,747298.0
2007-10-15 03:05:00,1.97692,1.97715,1.97692,1.97695,1350618.0
2007-10-15 03:06:00,1.9767,1.97684,1.9767,1.97679,3429432.0
2007-10-15 03:07:00,1.97677,1.97689,1.97675,1.97675,3616136.0
2007-10-15 03:08:00,1.97688,1.97708,1.97685,1.97706,3614460.0
2007-10-15 03:09:00,1.97685,1.97723,1.97677,1.9769,10139025.0
2007-10-15 03:10:00,1.9769,1.97699,1.9769,1.97693,7493924.0
2007-10-15 03:11:00,1.97688,1.97699,1.97674,1.97696,1786004.0
2007-10-15 03:12:00,1.97697,1.97701,1.97681,1.97694,23899865.0
2007-10-15 03:13:00,1.97702,1.97713,1.97699,1.97699,12783898.0
2007-10-15 03:14:00,1.9769,1.97708,1.97658,1.97698,5585369.0
2007-10-15 03:15:00,1.97716,1.97755,1.97716,1.9775,4305770.0
2007-10-15 03:16:00,1.97708,1.97762,1.97708,1.97762,24344516.0
2007-10-15 03:17:00,1.97776,1.9781,1.97776,1.9781,36614045.0
2007-10-15 03:18:00,1.97819,1.97819,1.97778,1.97778,4226725.0
2007-10-15 03:19:00,1.97767,1.97786,1.97764,1.97786,2531406.0
2007-10-15 03:20:00,1.97791,1.97806,1.9778,1.978,3226328.0
2007-10-15 03:21:00,1.97816,1.97834,1.97816,1.97818,20362932.0
2007-10-15 03:22:00,1.97807,1.97834,1.97807,1.97834,15846210.0
2007-10-15 03:23:00,1.97841,1.97855,1.97828,1.97828,2012128.0
2007-10-15 03:24:00,1.9782,1.9782,1.97803,1.97804,3655588.0
2007-10-15 03:25:00,1.9779,1.9779,1.97772,1.97772,5744022.0
2007-10-15 03:26:00,1.9777,1.97796,1.9777,1.97796,13681582.0
2007-10-15 03:27:00,1.978,1.978,1.97785,1.97785,2781024.0
2007-10-15 03:28:00,1.97775,1.97775,1.97729,1.97759,6198557.0
2007-10-15 03:29:00,1.97779,1.97795,1.97779,1.97791,6293816.0
2007-10-15 03:30:00,1.97791,1.97806,1.97791,1.97806,2181880.0
2007-10-15 03:31:00,1.97787,1.97806,1.9775,1.97806,2671211.0
2007-10-15 03:32:00,1.97799,1.97806,1.97749,1.97806,13023575.0
2007-10-15 03:33:00,1.97818,1.97838,1.97818,1.9782,13852309.0
2007-10-15 03:34:00,1.97822,1.97822,1.97806,1.97806,7152670.0
2007-10-15 03:35:00,1.97809,1.97824,1.97805,1.97805,6187081.0
2007-10-15 03:36:00,1.97802,1.97804,1.97765,1.97765,3867170.0
2007-10-15 03:37:00,1.97771,1.97777,1.97767,1.97776,2927927.0
2007-10-15 03:38:00,1.9778,1.97789,1.9778,1.97781,7675706.0
2007-10-15 03:39:00,1.97776,1.97776,1.97753,1.97773,19397971.0
2007-10-15 03:40:00,1.97775,1.97789,1.97751,1.97755,3081496.0
2007-10-15 03:41:00,1.9776,1.97773,1.9776,1.97768,5209353.0
2007-10-15 03:42:00,1.97774,1.97778,1.9777,1.97772,3627718.0
2007-10-15 03:43:00,1.97773,1.97779,1.97756,1.97759,7533687.0
2007-10-15 03:44:00,1.9777,1.97802,1.9777,1.97802,7403404.0
2007-10-15 03:45:00,1.97799,1.97799,1.97766,1.97766,9117814.0
2007-10-15 03:46:00,1.9776,1.97762,1.97753,1.97756,16735081.0
2007-10-15 03:47:00,1.97771,1.97821,1.97771,1.97821,15761823.0
2007-10-15 03:48:00,1.97831,1.97838,1.9783,1.97832,25475091.0
2007-10-15 03:49:00,1.97829,1.97843,1.978,1.97839,4263107.0
2007-10-15 03:50:00,1.9783,1.97849,1.9783,1.97849,7226722.0
2007-10-15 03:51:00,1.97842,1.97842,1.97794,1.97794,14939963.0
2007-10-15 03:52:00,1.97833,1.97846,1.97805,1.9782,2878677.0
2007-10-15 03:53:00,1.9782,1.97836,1.97815,1.97815,6551693.0
2007-10-15 03:54:00,1.97834,1.97839,1.9783,1.9783,11656867.0
2007-10-15 03:55:00,1.97841,1.97851,1.97833,1.97851,5498513.0
2007-10-15 03:56:00,1.97855,1.97871,1.97855,1.97867,9534464.0
2007-10-15 03:57:00,1.97856,1.97856,1.97836,1.97836,19808965.0
2007-10-15 03:58:00,1.97835,1.97843,1.97785,1.97785,11259908.0
2007-10-15 03:59:00,1.97805,1.97812,1.97787,1.97812,17082577.0
2007-10-15 04:00:00,1.97819,1.97845,1.97819,1.97836,7655313.0
2007-10-15 04:01:00,1.9783,1.97842,1.97827,1.97842,6969435.0
2007-10-15 04:02:00,1.97843,1.97863,1.97843,1.97863,5658894.0
2007-10-15 04:03:00,1.97878,1.97915,1.97878,1.97915,9534674.0
2007-10-15 04:04:00,1.97924,1.97929,1.97911,1.97917,19998885.0
2007-10-15 04:05:00,1.97917,1.9792,1.97888,1.9792,5271999.0
2007-10-15 04:06:00,1.9793,1.9793,1.97894,1.97914,3991852.0
2007-10-15 04:07:00,1.97923,1.97937,1.9792,1.9792,17096438.0
2007-10-15 04:08:00,1.97918,1.97918,1.97896,1.97896,3403779.0
2007-10-15 04:09:00,1.97891,1.97891,1.97848,1.97848,18431864.0
2007-10-15 04:10:00,1.97849,1.97863,1.97842,1.97863,2585080.0
2007-10-15 04:11:00,1.97874,1.97909,1.97851,1.97909,3917610.0
2007-10-15 04:12:00,1.97922,1.97922,1.97866,1.97866,21702632.0
2007-10-15 04:13:00,1.97864,1.97864,1.97838,1.97843,20444623.0
2007-10-15 04:14:00,1.97842,1.97849,1.97825,1.97849,13252403.0
2007-10-15 04:15:00,1.97848,1.97852,1.97831,1.97833,18547897.0
2007-10-15 04:16:00,1.97852,1.97865,1.97852,1.97865,17271311.0
2007-10-15 04:17:00,1.9785,1.97896,1.9785,1.97896,7120964.0
2007-10-15 04:18:00,1.97912,1.97926,1.97907,1.97926,12730663.0
2007-10-15 04:19:00,1.97934,1.97962,1.97933,1.97952,4864535.0
2007-10-15 04:20:00,1.97955,1.97966,1.97935,1.97944,5918746.0
2007-10-15 04:21:00,1.97949,1.97949,1.97876,1.97876,16596439.0
2007-10-15 04:22:00,1.97887,1.97914,1.97877,1.97887,6502425.0
2007-10-15 04:23:00,1.97881,1.97889,1.97879,1.97879,12695941.0
2007-10-15 04:24:00,1.97896,1.97928,1.97892,1.97928,11901508.0
2007-10-15 04:25:00,1.97927,1.97927,1.97909,1.97909,3179918.0
2007-10-15 04:26:00,1.97908,1.9792,1.97897,1.97907,16038243.0
2007-10-15 04:27:00,1.97913,1.97913,1.97886,1.97895,2575065.0
2007-10-15 04:28:00,1.97914,1.9794,1.97914,1.9793,8012911.0
2007-10-15 04:29:00,1.97933,1.97954,1.97915,1.97954,1462504.0
2007-10-15 04:30:00,1.9798,1.97995,1.9798,1.9799,18127823.0
2007-10-15 04:31:00,1.97975,1.97975,1.97955,1.97972,8742554.0
2007-10-15 04:32:00,1.97978,1.9799,1.97966,1.97969,3824719.0
2007-10-15 04:33:00,1.97968,1.97982,1.97966,1.97976,13230275.0
2007-10-15 04:34:00,1.97979,1.97979,1.97965,1.97975,10903785.0
2007-10-15 04:35:00,1.97971,1.97983,1.97954,1.97983,1850721.0
2007-10-15 04:36:00,1.97975,1.97984,1.97974,1.97978,26502723.0
2007-10-15 04:37:00,1.97975,1.97985,1.97958,1.97985,13130938.0
2007-10-15 04:38:00,1.9799,1.98009,1.97989,1.98001,11614845.0
2007-10-15 04:39:00,1.98016,1.98029,1.97994,1.97994,6639459.0
2007-10-15 04:40:00,1.97991,1.97992,1.97978,1.97992,11560345.0
2007-10-15 04:41:00,1.97993,1.97993,1.97976,1.97976,4802600.0
2007-10-15 04:42:00,1.97986,1.97986,1.97964,1.97984,2735995.0
2007-10-15 04:43:00,1.97992,1.98007,1.97988,1.9799,4188284.0
2007-10-15 04:44:00,1.98006,1.98015,1.97999,1.98005,7459075.0
2007-10-15 04:45:00,1.97999,1.98,1.97992,1.97992,3937148.0
2007-10-15 04:46:00,1.98003,1.98014,1.97986,1.98008,2472302.0
2007-10-15 04:47:00,1.98004,1.98004,1.97985,1.97988,6347348.0
2007-10-15 04:48:00,1.9799,1.97994,1.97954,1.97982,12957544.0
2007-10-15 04:49:00,1.97973,1.97977,1.97958,1.97976,2478553.0
2007-10-15 04:50:00,1.97988,1.97996,1.97988,1.97988,2149710.0
2007-10-15 04:51:00,1.97973,1.98002,1.97969,1.98002,1140038.0
2007-10-15 04:52:00,1.98004,1.98025,1.97969,1.97969,6760147.0
2007-10-15 04:53:00,1.97968,1.98,1.97966,1.97977,14734464.0
2007-10-15 04:54:00,1.97982,1.98052,1.97978,1.98052,19417598.0
2007-10-15 04:55:00,1.98042,1.98044,1.98035,1.98038,18875397.0
2007-10-15 04:56:00,1.98029,1.98029,1.97993,1.97993,1590015.0
2007-10-15 04:57:00,1.98042,1.98064,1.98042,1.98055,3213486.0
2007-10-15 04:58:00,1.9806,1.98093,1.98058,1.98093,2661402.0
2007-10-15 04:59:00,1.98111,1.98111,1.98053,1.98053,3846701.0
2007-10-15 05:00:00,1.98052,1.98083,1.98052,1.98083,2742591.0
2007-10-15 05:01:00,1.98086,1.981,1.98077,1.98096,3526613.0
2007-10-15 05:02:00,1.98093,1.98097,1.98075,1.98097,22149926.0
2007-10-15 05:03:00,1.98096,1.98098,1.98081,1.9809,10817332.0
2007-10-15 05:04:00,1.98091,1.98132,1.98091,1.98132,14923756.0
2007-10-15 05:05:00,1.9814,1.9814,1.98072,1.98072,663018.0
2007-10-15 05:06:00,1.98071,1.9809,1.98065,1.98075,4110800.0
2007-10-15 05:07:00,1.98067,1.98089,1.98062,1.98089,7485812.0
2007-10-15 05:08:00,1.98092,1.98109,1.98079,1.98109,17170624.0
2007-10-15 05:09:00,1.98111,1.98113,1.981,1.981,15244850.0
2007-10-15 05:10:00,1.98095,1.98103,1.98094,1.98101,7872707.0
2007-10-15 05:11:00,1.98088,1.9812,1.98075,1.9812,3299304.0
2007-10-15 05:12:00,1.98119,1.98161,1.98119,1.98149,5416639.0
2007-10-15 05:13:00,1.98141,1.98141,1.98103,1.9812,2098024.0
2007-10-15 05:14:00,1.9812,1.98129,1.98118,1.98129,4402645.0
2007-10-15 05:15:00,1.98116,1.98122,1.98102,1.9811,3178422.0
2007-10-15 05:16:00,1.98094,1.98094,1.98071,1.98086,13358520.0
2007-10-15 05:17:00,1.9809,1.9811,1.9809,1.9811,2806903.0
2007-10-15 05:18:00,1.98122,1.98122,1.9808,1.98086,7629312.0
2007-10-15 05:19:00,1.98076,1.98084,1.98076,1.98081,1854125.0
2007-10-15 05:20:00,1.9807,1.98101,1.98054,1.98097,13780921.0
2007-10-15 05:21:00,1.98098,1.98104,1.98082,1.98095,21698126.0
2007-10-15 05:22:00,1.98094,1.98094,1.98082,1.98082,6146544.0
2007-10-15 05:23:00,1.98073,1.98073,1.98049,1.9806,5171161.0
2007-10-15 05:24:00,1.98058,1.98085,1.98024,1.98024,2201621.0
2007-10-15 05:25:00,1.98032,1.98076,1.98032,1.98071,16636897.0
2007-10-15 05:26:00,1.98071,1.98074,1.98058,1.98074,2576973.0
2007-10-15 05:27:00,1.98078,1.98094,1.98077,1.98094,3385314.0
2007-10-15 05:28:00,1.98092,1.98093,1.98076,1.98084,8366886.0
2007-10-15 05:29:00,1.98084,1.98084,1.98077,1.9808,3323559.0
2007-10-15 05:30:00,1.98081,1.98097,1.98067,1.98076,8160592.0
2007-10-15 05:31:00,1.98079,1.98086,1.98079,1.98083,3355250.0
2007-10-15 05:32:00,1.98079,1.98086,1.98063,1.98086,9991726.0
2007-10-15 05:33:00,1.98082,1.98082,1.98062,1.98062,2381811.0
2007-10-15 05:34:00,1.98069,1.98082,1.98069,1.98076,2143460.0
2007-10-15 05:35:00,1.98079,1.98086,1.98077,1.98081,3253586.0
2007-10-15 05:36:00,1.98098,1.98118,1.98098,1.98118,3453754.0
2007-10-15 05:37:00,1.98121,1.98137,1.98105,1.98105,3446371.0
2007-10-15 05:38:00,1.98107,1.98107,1.98089,1.9809,3100487.0
2007-10-15 05:39:00,1.98086,1.98086,1.98042,1.98042,19829877.0
2007-10-15 05:40:00,1.98053,1.98053,1.98034,1.98034,1469416.0
2007-10-15 05:41:00,1.98032,1.98032,1.98002,1.98019,5661045.0
2007-10-15 05:42:00,1.98031,1.98032,1.98022,1.98032,2507545.0
2007-10-15 05:43:00,1.98032,1.98036,1.97993,1.98031,1559325.0
2007-10-15 05:44:00,1.98037,1.98046,1.98025,1.98046,2083035.0
2007-10-15 05:45:00,1.98042,1.98044,1.98033,1.98043,4398771.0
2007-10-15 05:46:00,1.98041,1.98041,1.98024,1.98029,4753563.0
2007-10-15 05:47:00,1.98028,1.9803,1.98015,1.98015,1766714.0
2007-10-15 05:48:00,1.98009,1.98043,1.98009,1.98041,8099525.0
2007-10-15 05:49:00,1.98038,1.98038,1.98018,1.98018,3184122.0
2007-10-15 05:50:00,1.98016,1.98016,1.97983,1.97983,9418094.0
2007-10-15 05:51:00,1.97988,1.97994,1.97975,1.9798,5836570.0
2007-10-15 05:52:00,1.97969,1.9801,1.97969,1.9801,21690283.0
2007-10-15 05:53:00,1.98019,1.98028,1.98011,1.98011,9033630.0
2007-10-15 05:54:00,1.98015,1.98015,1.98007,1.98011,2098101.0
2007-10-15 05:55:00,1.97996,1.98015,1.97996,1.98,2784737.0
2007-10-15 05:56:00,1.98014,1.98014,1.97969,1.97969,18475282.0
2007-10-15 05:57:00,1.97968,1.97984,1.97968,1.97976,22459762.0
2007-10-15 05:58:00,1.97967,1.97967,1.97941,1.97941,4870158.0
2007-10-15 05:59:00,1.97927,1.97927,1.97905,1.97912,5987805.0
2007-10-15 06:00:00,1.97903,1.97926,1.97903,1.97903,3952771.0
2007-10-15 06:01:00,1.97897,1.97903,1.97882,1.97903,10478855.0
2007-10-15 06:02:00,1.97916,1.97919,1.97894,1.97894,3699558.0
2007-10-15 06:03:00,1.97902,1.97905,1.97873,1.97873,12770952.0
2007-10-15 06:04:00,1.97861,1.97886,1.97845,1.97882,12218705.0
2007-10-15 06:05:00,1.9788,1.97881,1.97862,1.97879,2880337.0
2007-10-15 06:06:00,1.9786,1.9786,1.97843,1.97859,20114632.0
2007-10-15 06:07:00,1.9786,1.97876,1.97819,1.97819,21840117.0
2007-10-15 06:08:00,1.97831,1.97863,1.97829,1.97847,9095720.0
2007-10-15 06:09:00,1.97836,1.97854,1.97836,1.97846,9750177.0
2007-10-15 06:10:00,1.97855,1.97855,1.97832,1.97851,4745747.0
2007-10-15 06:11:00,1.97839,1.97839,1.9782,1.9782,3956013.0
2007-10-15 06:12:00,1.97814,1.97824,1.97784,1.97824,4967092.0
2007-10-15 06:13:00,1.97832,1.97832,1.97805,1.97819,9811673.0
2007-10-15 06:14:00,1.97822,1.9783,1.97802,1.97802,12389287.0
2007-10-15 06:15:00,1.97811,1.97816,1.97807,1.97815,12088012.0
2007-10-15 06:16:00,1.97817,1.97817,1.97764,1.97801,20396181.0
2007-10-15 06:17:00,1.97816,1.97852,1.97816,1.97852,5280777.0
2007-10-15 06:18:00,1.97851,1.97851,1.97797,1.97797,5357079.0
2007-10-15 06:19:00,1.97805,1.97816,1.97799,1.97816,5461121.0
2007-10-15 06:20:00,1.97819,1.97826,1.97801,1.97811,3861646.0
2007-10-15 06:21:00,1.978,1.97839,1.97788,1.97839,3756770.0
2007-10-15 06:22:00,1.97846,1.97848,1.97829,1.97829,11738790.0
2007-10-15 06:23:00,1.9783,1.9786,1.97825,1.9786,22404705.0
2007-10-15 06:24:00,1.97866,1.97879,1.97866,1.97867,15661705.0
2007-10-15 06:25:00,1.97866,1.97879,1.97862,1.97879,3465594.0
2007-10-15 06:26:00,1.97875,1.97875,1.97854,1.97854,8759054.0
2007-10-15 06:27:00,1.97842,1.97853,1.97842,1.97845,8972543.0
2007-10-15 06:28:00,1.97837,1.97842,1.97835,1.97835,8246492.0
2007-10-15 06:29:00,1.9783,1.97848,1.97807,1.97829,9081720.0
2007-10-15 06:30:00,1.97835,1.9786,1.97832,1.97832,6946336.0
2007-10-15 06:31:00,1.9785,1.97855,1.97843,1.97855,7558594.0
2007-10-15 06:32:00,1.97842,1.97842,1.97823,1.97836,3642014.0
2007-10-15 06:33:00,1.97829,1.9784,1.97818,1.97818,4371072.0
2007-10-15 06:34:00,1.97821,1.97843,1.97821,1.97836,5083121.0
2007-10-15 06:35:00,1.9783,1.97846,1.97699,1.97841,3753221.0
2007-10-15 06:36:00,1.97831,1.97847,1.97826,1.97847,2789509.0
2007-10-15 06:37:00,1.97845,1.97845,1.97825,1.97825,5953678.0
2007-10-15 06:38:00,1.97825,1.97827,1.97818,1.97819,5539553.0
2007-10-15 06:39:00,1.97823,1.97823,1.97805,1.97818,3157464.0
2007-10-15 06:40:00,1.97808,1.97841,1.97808,1.97841,11743154.0
2007-10-15 06:41:00,1.97858,1.97858,1.97822,1.97822,3974558.0
2007-10-15 06:42:00,1.97834,1.97873,1.97834,1.97873,3627792.0
2007-10-15 06:43:00,1.97881,1.97881,1.97862,1.97869,3899782.0
2007-10-15 06:44:00,1.97859,1.97871,1.97822,1.97871,6405722.0
2007-10-15 06:45:00,1.97874,1.9788,1.97874,1.97877,6256204.0
2007-10-15 06:46:00,1.9788,1.9788,1.97849,1.97849,21125027.0
2007-10-15 06:47:00,1.97839,1.97861,1.97836,1.97858,4470707.0
2007-10-15 06:48:00,1.97855,1.97855,1.97836,1.97836,6258182.0
2007-10-15 06:49:00,1.97807,1.97856,1.97807,1.97831,2958682.0
2007-10-15 06:50:00,1.97832,1.97832,1.97812,1.97815,24782814.0
2007-10-15 06:51:00,1.97815,1.97821,1.97804,1.97821,9288262.0
2007-10-15 06:52:00,1.97825,1.9783,1.97798,1.97798,5969536.0
2007-10-15 06:53:00,1.97789,1.9781,1.97777,1.9781,7448414.0
2007-10-15 06:54:00,1.97821,1.97837,1.97819,1.97825,9628597.0
2007-10-15 06:55:00,1.97827,1.97827,1.97796,1.97797,2945228.0
2007-10-15 06:56:00,1.97786,1.97787,1.97731,1.97779,3352855.0
2007-10-15 06:57:00,1.97779,1.978,1.97772,1.978,1907222.0
2007-10-15 06:58:00,1.97795,1.97807,1.97769,1.97769,4866497.0
2007-10-15 06:59:00,1.97771,1.97771,1.97732,1.97747,4712424.0
2007-10-15 07:00:00,1.97757,1.97792,1.97757,1.97792,10282250.0
2007-10-15 07:01:00,1.97792,1.97792,1.9777,1.97783,11112961.0
2007-10-15 07:02:00,1.97786,1.97791,1.97782,1.97786,8156448.0
2007-10-15 07:03:00,1.97787,1.97796,1.97773,1.97796,12835705.0
2007-10-15 07:04:00,1.9781,1.97817,1.97806,1.97806,6168475.0
2007-10-15 07:05:00,1.97806,1.97806,1.97792,1.97801,907487.0
2007-10-15 07:06:00,1.97798,1.97806,1.97779,1.97806,6813813.0
2007-10-15 07:07:00,1.97806,1.97819,1.97791,1.97819,7590431.0
2007-10-15 07:08:00,1.97803,1.97809,1.97797,1.97797,10300910.0
2007-10-15 07:09:00,1.9779,1.9779,1.97769,1.97772,2952511.0
2007-10-15 07:10:00,1.97774,1.97785,1.97761,1.97785,9971221.0
2007-10-15 07:11:00,1.97789,1.97803,1.97789,1.97803,9639020.0
2007-10-15 07:12:00,1.97817,1.97849,1.97817,1.97849,12853686.0
2007-10-15 07:13:00,1.97843,1.97843,1.97826,1.97835,5419410.0
2007-10-15 07:14:00,1.97833,1.97844,1.97827,1.97844,17493982.0
2007-10-15 07:15:00,1.97836,1.97837,1.97821,1.97821,8413888.0
2007-10-15 07:16:00,1.97814,1.97847,1.97804,1.97847,10306163.0
2007-10-15 07:17:00,1.97827,1.97861,1.97823,1.97861,3753302.0
2007-10-15 07:18:00,1.97863,1.97868,1.97856,1.97856,10453238.0
2007-10-15 07:19:00,1.9785,1.97853,1.97848,1.97853,5295842.0
2007-10-15 07:20:00,1.97854,1.97862,1.97834,1.97834,6078385.0
2007-10-15 07:21:00,1.97834,1.97876,1.97834,1.97876,3855936.0
2007-10-15 07:22:00,1.97874,1.97877,1.97851,1.97851,3588002.0
2007-10-15 07:23:00,1.97846,1.97862,1.9784,1.97862,4371503.0
2007-10-15 07:24:00,1.97869,1.97869,1.97818,1.97858,6232475.0
2007-10-15 07:25:00,1.9784,1.97861,1.9784,1.97847,4812801.0
2007-10-15 07:26:00,1.97851,1.97866,1.97851,1.97866,9219017.0
2007-10-15 07:27:00,1.97863,1.97866,1.97847,1.97847,4416451.0
2007-10-15 07:28:00,1.97853,1.9786,1.97844,1.97856,10894306.0
2007-10-15 07:29:00,1.97837,1.97847,1.97833,1.9784,2262935.0
2007-10-15 07:30:00,1.97844,1.97864,1.97843,1.97861,5381433.0
2007-10-15 07:31:00,1.97858,1.97859,1.97848,1.97857,11242902.0
2007-10-15 07:32:00,1.97847,1.97847,1.97806,1.97806,20324930.0
2007-10-15 07:33:00,1.97794,1.97794,1.97773,1.97786,5891130.0
2007-10-15 07:34:00,1.97775,1.97775,1.97744,1.97758,3392344.0
2007-10-15 07:35:00,1.97767,1.9779,1.97753,1.97784,4041852.0
2007-10-15 07:36:00,1.97781,1.97815,1.97769,1.97815,13084491.0
2007-10-15 07:37:00,1.97814,1.97817,1.97794,1.97794,8637690.0
2007-10-15 07:38:00,1.97786,1.97787,1.97768,1.97774,4148300.0
2007-10-15 07:39:00,1.97765,1.97787,1.97765,1.9778,2801307.0
2007-10-15 07:40:00,1.97767,1.97775,1.97748,1.97748,7374361.0
2007-10-15 07:41:00,1.97727,1.97727,1.97696,1.97722,4570644.0
2007-10-15 07:42:00,1.97728,1.97741,1.97727,1.97741,9684402.0
2007-10-15 07:43:00,1.97737,1.97745,1.97729,1.97729,8337053.0
2007-10-15 07:44:00,1.97737,1.97737,1.97722,1.97724,809128.0
2007-10-15 07:45:00,1.97733,1.978,1.97733,1.978,18384052.0
2007-10-15 07:46:00,1.97818,1.97843,1.97818,1.97831,5855967.0
2007-10-15 07:47:00,1.97829,1.97829,1.97797,1.97811,18032529.0
2007-10-15 07:48:00,1.97817,1.97829,1.97817,1.97819,3399475.0
2007-10-15 07:49:00,1.97817,1.97817,1.97799,1.9781,1490647.0
2007-10-15 07:50:00,1.97827,1.97848,1.97827,1.97848,5809727.0
2007-10-15 07:51:00,1.97851,1.97851,1.97817,1.97817,3462024.0
2007-10-15 07:52:00,1.9782,1.97842,1.97819,1.97819,8658622.0
2007-10-15 07:53:00,1.9783,1.97872,1.97821,1.97872,1620975.0
2007-10-15 07:54:00,1.97882,1.97884,1.97877,1.97877,2803472.0
2007-10-15 07:55:00,1.97878,1.97891,1.97873,1.97873,3779968.0
2007-10-15 07:56:00,1.9788,1.979,1.97875,1.979,8571333.0
2007-10-15 07:57:00,1.97923,1.97952,1.97906,1.97952,11235356.0
2007-10-15 07:58:00,1.97962,1.97989,1.97962,1.97984,10362597.0
2007-10-15 07:59:00,1.97973,1.97982,1.9796,1.97982,7296328.0
2007-10-15 08:00:00,1.97979,1.97979,1.97907,1.97907,4862799.0
2007-10-15 08:01:00,1.97916,1.9793,1.97901,1.9793,3993511.0
2007-10-15 08:02:00,1.97941,1.97956,1.97932,1.97956,4670265.0
2007-10-15 08:03:00,1.97951,1.97952,1.97935,1.97935,32946508.0
2007-10-15 08:04:00,1.97937,1.9794,1.97926,1.97928,26481094.0
2007-10-15 08:05:00,1.97933,1.97934,1.97916,1.97934,19696940.0
2007-10-15 08:06:00,1.97949,1.97993,1.97949,1.97993,2757099.0
2007-10-15 08:07:00,1.97988,1.98024,1.97988,1.98024,4444493.0
2007-10-15 08:08:00,1.98032,1.98042,1.98032,1.9804,10319878.0
2007-10-15 08:09:00,1.98051,1.98114,1.98051,1.98114,4257735.0
2007-10-15 08:10:00,1.98113,1.98115,1.98091,1.98091,2704369.0
2007-10-15 08:11:00,1.98088,1.98108,1.9808,1.98098,2163798.0
2007-10-15 08:12:00,1.98085,1.98129,1.98085,1.98125,9313329.0
2007-10-15 08:13:00,1.98128,1.98128,1.98092,1.98092,9610778.0
2007-10-15 08:14:00,1.98082,1.98111,1.98082,1.98111,3402309.0
2007-10-15 08:15:00,1.98109,1.98109,1.98078,1.98103,3021687.0
2007-10-15 08:16:00,1.98076,1.98123,1.98076,1.98123,881937.0
2007-10-15 08:17:00,1.98125,1.9814,1.98114,1.98114,3432200.0
2007-10-15 08:18:00,1.9811,1.9811,1.98079,1.98104,17399292.0
2007-10-15 08:19:00,1.9811,1.9811,1.98049,1.98049,9221120.0
2007-10-15 08:20:00,1.98038,1.98038,1.98015,1.98015,2182718.0
2007-10-15 08:21:00,1.98009,1.98015,1.98007,1.98014,2328682.0
2007-10-15 08:22:00,1.98024,1.98031,1.98017,1.98025,3368678.0
2007-10-15 08:23:00,1.98024,1.98055,1.98024,1.98055,2799909.0
2007-10-15 08:24:00,1.98052,1.98052,1.98002,1.98006,3353014.0
2007-10-15 08:25:00,1.98006,1.98009,1.97976,1.98009,1510164.0
2007-10-15 08:26:00,1.98007,1.98012,1.97992,1.97992,10027933.0
2007-10-15 08:27:00,1.98003,1.98015,1.98003,1.98007,6212900.0
2007-10-15 08:28:00,1.98024,1.98041,1.98023,1.98041,12461460.0
2007-10-15 08:29:00,1.98051,1.98065,1.98051,1.98052,39860421.0
2007-10-15 08:30:00,1.98057,1.98075,1.98057,1.98075,29777948.0
2007-10-15 08:31:00,1.98072,1.98078,1.98072,1.98072,6268032.0
2007-10-15 08:32:00,1.98053,1.9811,1.98053,1.9811,8235371.0
2007-10-15 08:33:00,1.98106,1.98106,1.98077,1.98079,4472739.0
2007-10-15 08:34:00,1.98088,1.98109,1.98087,1.98109,11791214.0
2007-10-15 08:35:00,1.98102,1.98108,1.98093,1.98108,15774774.0
2007-10-15 08:36:00,1.98117,1.9812,1.98095,1.98111,26234569.0
2007-10-15 08:37:00,1.9811,1.9811,1.98088,1.98101,9099141.0
2007-10-15 08:38:00,1.98091,1.98114,1.98091,1.98114,3443652.0
2007-10-15 08:39:00,1.98123,1.98139,1.98121,1.98139,4659641.0
2007-10-15 08:40:00,1.98147,1.98171,1.98139,1.98139,4348693.0
2007-10-15 08:41:00,1.98131,1.98141,1.98095,1.98136,7672470.0
2007-10-15 08:42:00,1.98128,1.98128,1.98101,1.98101,9895210.0
2007-10-15 08:43:00,1.98106,1.98125,1.98081,1.98125,11578883.0
2007-10-15 08:44:00,1.9813,1.98159,1.9813,1.98159,6361952.0
2007-10-15 08:45:00,1.98165,1.98181,1.98165,1.98181,8818928.0
2007-10-15 08:46:00,1.98184,1.98204,1.98184,1.98189,2343739.0
2007-10-15 08:47:00,1.98194,1.98214,1.98191,1.98214,4848669.0
2007-10-15 08:48:00,1.9822,1.98255,1.9822,1.98255,6567495.0
2007-10-15 08:49:00,1.98218,1.98288,1.98218,1.98288,3096161.0
2007-10-15 08:50:00,1.98301,1.98321,1.98296,1.9831,8732340.0
2007-10-15 08:51:00,1.98298,1.98298,1.98248,1.98266,7875536.0
2007-10-15 08:52:00,1.98252,1.98273,1.98231,1.98273,8435044.0
2007-10-15 08:53:00,1.98282,1.98282,1.98216,1.98216,6194451.0
2007-10-15 08:54:00,1.98228,1.98234,1.98228,1.98232,10603414.0
2007-10-15 08:55:00,1.98267,1.98284,1.98262,1.98262,9211896.0
2007-10-15 08:56:00,1.98252,1.98261,1.98227,1.98227,1577728.0
2007-10-15 08:57:00,1.98233,1.98233,1.98209,1.98227,2884383.0
2007-10-15 08:58:00,1.98227,1.98227,1.98191,1.98191,17145270.0
2007-10-15 08:59:00,1.98195,1.98203,1.98188,1.98196,3582672.0
2007-10-15 09:00:00,1.98199,1.98205,1.98196,1.98203,8006908.0
2007-10-15 09:01:00,1.98197,1.98197,1.98123,1.98123,4316294.0
2007-10-15 09:02:00,1.98122,1.98143,1.98108,1.98134,11318024.0
2007-10-15 09:03:00,1.98119,1.98119,1.98082,1.98082,2751757.0
2007-10-15 09:04:00,1.98095,1.98114,1.98095,1.98114,8766008.0
2007-10-15 09:05:00,1.98118,1.9812,1.98104,1.98104,4971831.0
2007-10-15 09:06:00,1.98091,1.98101,1.98086,1.981,1615066.0
2007-10-15 09:07:00,1.98119,1.98148,1.98119,1.98148,7276385.0
2007-10-15 09:08:00,1.98159,1.98185,1.98159,1.98185,9183674.0
2007-10-15 09:09:00,1.98189,1.98197,1.98183,1.98197,14265775.0
2007-10-15 09:10:00,1.98205,1.9822,1.98205,1.98216,8401122.0
2007-10-15 09:11:00,1.98215,1.98215,1.98191,1.98213,7658329.0
2007-10-15 09:12:00,1.98204,1.98204,1.98181,1.98187,9920962.0
2007-10-15 09:13:00,1.98193,1.98239,1.98193,1.98239,4350788.0
2007-10-15 09:14:00,1.98244,1.98287,1.98226,1.98287,7557474.0
2007-10-15 09:15:00,1.9829,1.98305,1.98253,1.9829,3027264.0
2007-10-15 09:16:00,1.98286,1.98295,1.98274,1.98282,3240476.0
2007-10-15 09:17:00,1.9829,1.9829,1.98256,1.98261,6782589.0
2007-10-15 09:18:00,1.98265,1.98265,1.98206,1.98206,6444509.0
2007-10-15 09:19:00,1.98196,1.98198,1.98169,1.98176,3088949.0
2007-10-15 09:20:00,1.98167,1.98167,1.98147,1.98147,7544413.0
2007-10-15 09:21:00,1.98147,1.98147,1.98123,1.98123,1941060.0
2007-10-15 09:22:00,1.98125,1.98125,1.98096,1.98096,3787867.0
2007-10-15 09:23:00,1.98093,1.98093,1.98054,1.98069,7730604.0
2007-10-15 09:24:00,1.98073,1.98081,1.98062,1.98062,10681551.0
2007-10-15 09:25:00,1.98061,1.98061,1.98026,1.98037,10899931.0
2007-10-15 09:26:00,1.9804,1.98091,1.9804,1.98091,5680126.0
2007-10-15 09:27:00,1.98116,1.98149,1.98116,1.98149,5920174.0
2007-10-15 09:28:00,1.98153,1.98181,1.98152,1.98157,2886731.0
2007-10-15 09:29:00,1.98157,1.98161,1.9815,1.98155,1490556.0
2007-10-15 09:30:00,1.9815,1.98172,1.98145,1.98145,6103767.0
2007-10-15 09:31:00,1.98144,1.98158,1.98137,1.98147,8940636.0
2007-10-15 09:32:00,1.98159,1.9818,1.98159,1.98179,13938258.0
2007-10-15 09:33:00,1.98153,1.98153,1.981,1.98126,8345394.0
2007-10-15 09:34:00,1.98126,1.9813,1.98104,1.98107,2768228.0
2007-10-15 09:35:00,1.98069,1.98123,1.98069,1.98123,4014021.0
2007-10-15 09:36:00,1.98138,1.98138,1.9811,1.98111,13321785.0
2007-10-15 09:37:00,1.98096,1.98096,1.98038,1.98038,5338545.0
2007-10-15 09:38:00,1.98047,1.98077,1.98036,1.98036,15953751.0
2007-10-15 09:39:00,1.98025,1.98025,1.97985,1.97985,16051889.0
2007-10-15 09:40:00,1.97963,1.97967,1.97932,1.97932,39210002.0
2007-10-15 09:41:00,1.9794,1.97969,1.97925,1.97969,5529545.0
2007-10-15 09:42:00,1.9797,1.98011,1.9797,1.98003,14959750.0
2007-10-15 09:43:00,1.9798,1.97989,1.9795,1.9795,15972119.0
2007-10-15 09:44:00,1.97945,1.97946,1.97924,1.97924,29568986.0
2007-10-15 09:45:00,1.97919,1.97919,1.97899,1.97899,3546857.0
2007-10-15 09:46:00,1.97898,1.97898,1.97852,1.97878,1770246.0
2007-10-15 09:47:00,1.97873,1.97875,1.97852,1.97852,4672071.0
2007-10-15 09:48:00,1.97852,1.97852,1.97826,1.97834,8476496.0
2007-10-15 09:49:00,1.97828,1.97828,1.97787,1.97802,842131.0
2007-10-15 09:50:00,1.97812,1.9786,1.97812,1.9783,12690012.0
2007-10-15 09:51:00,1.97843,1.97883,1.97843,1.97878,13710689.0
2007-10-15 09:52:00,1.97899,1.9792,1.97899,1.9792,4742716.0
2007-10-15 09:53:00,1.97928,1.97947,1.97928,1.97937,3645823.0
2007-10-15 09:54:00,1.97925,1.97925,1.97877,1.97878,9604988.0
2007-10-15 09:55:00,1.97868,1.97871,1.9785,1.97868,10262393.0
2007-10-15 09:56:00,1.97876,1.9788,1.97859,1.97875,5529962.0
2007-10-15 09:57:00,1.97872,1.97877,1.97823,1.97845,9910266.0
2007-10-15 09:58:00,1.97838,1.97862,1.97838,1.97856,6271293.0
2007-10-15 09:59:00,1.97863,1.97922,1.97863,1.97922,1202039.0
2007-10-15 10:00:00,1.97931,1.97951,1.97931,1.97951,32631342.0
2007-10-15 10:01:00,1.97956,1.97976,1.97956,1.97976,7226102.0
2007-10-15 10:02:00,1.97968,1.98001,1.97966,1.97986,6634795.0
2007-10-15 10:03:00,1.97996,1.98043,1.97996,1.98043,28714637.0
2007-10-15 10:04:00,1.98043,1.98043,1.98008,1.98026,719730.0
2007-10-15 10:05:00,1.98025,1.98027,1.97978,1.98015,4413302.0
2007-10-15 10:06:00,1.98015,1.98015,1.97982,1.97982,7267252.0
2007-10-15 10:07:00,1.97984,1.97984,1.97957,1.97957,6593648.0
2007-10-15 10:08:00,1.97916,1.97963,1.97916,1.9796,3443478.0
2007-10-15 10:09:00,1.97946,1.97946,1.97905,1.97905,6943341.0
2007-10-15 10:10:00,1.97888,1.97893,1.97865,1.97893,20324088.0
2007-10-15 10:11:00,1.97904,1.97918,1.97904,1.97912,21509324.0
2007-10-15 10:12:00,1.97905,1.97905,1.97877,1.97877,7915836.0
2007-10-15 10:13:00,1.97873,1.97904,1.97873,1.97904,6648804.0
2007-10-15 10:14:00,1.97901,1.97924,1.97901,1.97924,1218878.0
2007-10-15 10:15:00,1.97927,1.97945,1.9792,1.97935,5166111.0
2007-10-15 10:16:00,1.97938,1.97979,1.97938,1.9797,2408246.0
2007-10-15 10:17:00,1.97961,1.97961,1.97924,1.97951,10213667.0
2007-10-15 10:18:00,1.97961,1.97978,1.97961,1.97978,4651368.0
2007-10-15 10:19:00,1.97984,1.98002,1.97984,1.98002,2117403.0
2007-10-15 10:20:00,1.98008,1.98019,1.97996,1.98017,1795896.0
2007-10-15 10:21:00,1.98008,1.98016,1.98007,1.98013,5830097.0
2007-10-15 10:22:00,1.98008,1.98009,1.97996,1.97996,2699706.0
2007-10-15 10:23:00,1.97971,1.97971,1.97956,1.97956,4009348.0
2007-10-15 10:24:00,1.9795,1.97952,1.97913,1.97937,4427486.0
2007-10-15 10:25:00,1.97942,1.97942,1.9791,1.97914,700072.0
2007-10-15 10:26:00,1.97914,1.97926,1.97908,1.97922,4362695.0
2007-10-15 10:27:00,1.9793,1.97938,1.9792,1.97925,2645747.0
2007-10-15 10:28:00,1.97925,1.97957,1.97925,1.97952,4662460.0
2007-10-15 10:29:00,1.97953,1.97987,1.97953,1.97982,4255382.0
2007-10-15 10:30:00,1.97995,1.98002,1.97974,1.97974,9817368.0
2007-10-15 10:31:00,1.97968,1.97973,1.97956,1.97971,14873036.0
2007-10-15 10:32:00,1.97974,1.97974,1.97953,1.97974,8296011.0
2007-10-15 10:33:00,1.97974,1.97981,1.9796,1.97981,4558255.0
2007-10-15 10:34:00,1.97988,1.98036,1.97988,1.98036,7066164.0
2007-10-15 10:35:00,1.98035,1.98041,1.98027,1.98029,12188521.0
2007-10-15 10:36:00,1.98035,1.98048,1.98026,1.98048,14833108.0
2007-10-15 10:37:00,1.9805,1.9806,1.98042,1.98046,3624016.0
2007-10-15 10:38:00,1.98051,1.98063,1.98048,1.98063,3908904.0
2007-10-15 10:39:00,1.98071,1.98071,1.98012,1.98012,12082828.0
2007-10-15 10:40:00,1.98002,1.98018,1.97996,1.98018,4835821.0
2007-10-15 10:41:00,1.98016,1.98016,1.97999,1.97999,3478047.0
2007-10-15 10:42:00,1.97998,1.97998,1.97981,1.97988,2606582.0
2007-10-15 10:43:00,1.97995,1.98034,1.97995,1.98034,4687526.0
2007-10-15 10:44:00,1.98041,1.98085,1.98041,1.98085,4791357.0
2007-10-15 10:45:00,1.98089,1.98103,1.98086,1.98099,17422967.0
2007-10-15 10:46:00,1.9811,1.98132,1.98108,1.98132,3094143.0
2007-10-15 10:47:00,1.98137,1.9815,1.98133,1.9815,19878794.0
2007-10-15 10:48:00,1.98155,1.98189,1.98153,1.98186,11742061.0
2007-10-15 10:49:00,1.98193,1.98217,1.98189,1.98217,2448227.0
2007-10-15 10:50:00,1.9821,1.9821,1.98157,1.98157,9100857.0
2007-10-15 10:51:00,1.98136,1.98136,1.98113,1.98135,1182039.0
2007-10-15 10:52:00,1.98158,1.98191,1.98158,1.98191,2433420.0
2007-10-15 10:53:00,1.98197,1.98197,1.98156,1.98156,11138093.0
2007-10-15 10:54:00,1.98162,1.98163,1.98149,1.98152,4555155.0
2007-10-15 10:55:00,1.98142,1.98142,1.98095,1.98095,6128007.0
2007-10-15 10:56:00,1.98083,1.98095,1.98062,1.98086,11412523.0
2007-10-15 10:57:00,1.98096,1.98098,1.98084,1.98093,909269.0
2007-10-15 10:58:00,1.98083,1.98083,1.98041,1.98041,13899993.0
2007-10-15 10:59:00,1.98037,1.98037,1.9801,1.98036,12368363.0
2007-10-15 11:00:00,1.98046,1.98083,1.98042,1.98066,12623885.0
2007-10-15 11:01:00,1.98061,1.98061,1.98045,1.98054,12363087.0
2007-10-15 11:02:00,1.98024,1.98072,1.98024,1.98072,2396463.0
2007-10-15 11:03:00,1.9807,1.98084,1.98059,1.98059,3453429.0
2007-10-15 11:04:00,1.98033,1.98033,1.98001,1.98019,7192726.0
2007-10-15 11:05:00,1.98038,1.98043,1.98029,1.98036,4468508.0
2007-10-15 11:06:00,1.9802,1.98036,1.98019,1.9802,3156448.0
2007-10-15 11:07:00,1.98017,1.98049,1.97901,1.97901,2526108.0
2007-10-15 11:08:00,1.98057,1.9808,1.98057,1.9807,4830128.0
2007-10-15 11:09:00,1.98075,1.98091,1.98053,1.9808,62030681.0
2007-10-15 11:10:00,1.98086,1.98118,1.98086,1.98111,12484843.0
2007-10-15 11:11:00,1.98124,1.98166,1.98063,1.98063,11837422.0
2007-10-15 11:12:00,1.981,1.98113,1.98096,1.9811,4374146.0
2007-10-15 11:13:00,1.98114,1.98125,1.98111,1.98111,9935538.0
2007-10-15 11:14:00,1.9812,1.98143,1.98111,1.98143,1196137.0
2007-10-15 11:15:00,1.98148,1.98166,1.98148,1.9815,8249219.0
2007-10-15 11:16:00,1.98139,1.98188,1.98139,1.98188,2778620.0
2007-10-15 11:17:00,1.98198,1.98227,1.98198,1.98227,8786761.0
2007-10-15 11:18:00,1.98216,1.98216,1.98176,1.98178,2953398.0
2007-10-15 11:19:00,1.98175,1.98207,1.98175,1.98207,4076113.0
2007-10-15 11:20:00,1.98211,1.98215,1.98191,1.98191,6439756.0
2007-10-15 11:21:00,1.98173,1.98174,1.98146,1.98153,2829962.0
2007-10-15 11:22:00,1.98142,1.98142,1.98096,1.98096,2728030.0
2007-10-15 11:23:00,1.98081,1.98081,1.98048,1.98074,9896933.0
2007-10-15 11:24:00,1.98081,1.98096,1.98081,1.98082,15696348.0
2007-10-15 11:25:00,1.98085,1.98085,1.98074,1.98077,4396344.0
2007-10-15 11:26:00,1.98068,1.98073,1.98066,1.98066,2501370.0
2007-10-15 11:27:00,1.98053,1.98053,1.9801,1.9801,7804953.0
2007-10-15 11:28:00,1.98005,1.98005,1.97983,1.98,941298.0
2007-10-15 11:29:00,1.98016,1.98021,1.98011,1.98021,2799804.0
2007-10-15 11:30:00,1.9802,1.98025,1.98015,1.98025,43440661.0
2007-10-15 11:31:00,1.9803,1.98045,1.98028,1.98045,11241325.0
2007-10-15 11:32:00,1.98033,1.98033,1.98003,1.98008,5732487.0
2007-10-15 11:33:00,1.98025,1.98043,1.98025,1.98043,13299235.0
2007-10-15 11:34:00,1.98051,1.98067,1.98051,1.9806,3645676.0
2007-10-15 11:35:00,1.98004,1.98054,1.98004,1.98034,2814435.0
2007-10-15 11:36:00,1.98026,1.98026,1.97992,1.97992,7671781.0
2007-10-15 11:37:00,1.97999,1.98015,1.97999,1.98015,11024020.0
2007-10-15 11:38:00,1.98024,1.98044,1.98024,1.98043,14289363.0
2007-10-15 11:39:00,1.98054,1.98082,1.98054,1.98061,4749998.0
2007-10-15 11:40:00,1.98055,1.98068,1.98043,1.98067,8455460.0
2007-10-15 11:41:00,1.98047,1.98047,1.98018,1.98019,5469756.0
2007-10-15 11:42:00,1.98026,1.9804,1.98026,1.98033,4862898.0
2007-10-15 11:43:00,1.98047,1.98058,1.98041,1.98049,3770557.0
2007-10-15 11:44:00,1.98053,1.98078,1.9803,1.98078,8436330.0
2007-10-15 11:45:00,1.98085,1.98089,1.98077,1.98086,2252565.0
2007-10-15 11:46:00,1.98078,1.98078,1.9804,1.98061,5349157.0
2007-10-15 11:47:00,1.9806,1.98087,1.9806,1.98087,34778867.0
2007-10-15 11:48:00,1.98099,1.9811,1.98099,1.9811,1521438.0
2007-10-15 11:49:00,1.98095,1.981,1.98072,1.98081,4050693.0
2007-10-15 11:50:00,1.98073,1.98077,1.98063,1.98077,2873768.0
2007-10-15 11:51:00,1.98089,1.98112,1.98081,1.98104,8338688.0
2007-10-15 11:52:00,1.98121,1.98151,1.98121,1.98135,6472542.0
2007-10-15 11:53:00,1.98152,1.98158,1.98136,1.98136,5233186.0
2007-10-15 11:54:00,1.98141,1.9818,1.98016,1.9818,7112198.0
2007-10-15 11:55:00,1.98173,1.98213,1.98173,1.98197,10081820.0
2007-10-15 11:56:00,1.98204,1.98204,1.98175,1.98175,7260694.0
2007-10-15 11:57:00,1.98155,1.98156,1.98113,1.98113,3410142.0
2007-10-15 11:58:00,1.98122,1.98132,1.98116,1.9813,778118.0
2007-10-15 11:59:00,1.98124,1.98124,1.98086,1.98095,5080415.0
2007-10-15 12:00:00,1.98087,1.98087,1.98064,1.98064,1569129.0
2007-10-15 12:01:00,1.98053,1.98063,1.9805,1.9805,9693328.0
2007-10-15 12:02:00,1.98061,1.98112,1.98061,1.98112,9243556.0
2007-10-15 12:03:00,1.98113,1.98187,1.98113,1.98187,7832922.0
2007-10-15 12:04:00,1.98186,1.98198,1.98176,1.98198,7839362.0
2007-10-15 12:05:00,1.98194,1.98216,1.98191,1.98214,4479870.0
2007-10-15 12:06:00,1.9822,1.98239,1.98216,1.98239,9390570.0
2007-10-15 12:07:00,1.98252,1.98269,1.98252,1.98266,6234048.0
2007-10-15 12:08:00,1.98272,1.98292,1.98271,1.9829,28073774.0
2007-10-15 12:09:00,1.98306,1.98343,1.98306,1.98323,5406286.0
2007-10-15 12:10:00,1.98331,1.98397,1.98328,1.98397,10548270.0
2007-10-15 12:11:00,1.98409,1.98427,1.98405,1.98407,3707740.0
2007-10-15 12:12:00,1.9844,1.98457,1.98417,1.9845,4187913.0
2007-10-15 12:13:00,1.98463,1.98487,1.98456,1.98456,12009051.0
2007-10-15 12:14:00,1.98446,1.98446,1.9841,1.9841,7418397.0
2007-10-15 12:15:00,1.98417,1.98425,1.98413,1.98413,13201149.0
2007-10-15 12:16:00,1.98385,1.98425,1.98385,1.98425,10254258.0
2007-10-15 12:17:00,1.98423,1.98447,1.98419,1.98422,26836139.0
2007-10-15 12:18:00,1.98424,1.98522,1.98424,1.98522,2122512.0
2007-10-15 12:19:00,1.98539,1.98593,1.98539,1.98569,3470891.0
2007-10-15 12:20:00,1.9857,1.9857,1.9855,1.9855,2794737.0
2007-10-15 12:21:00,1.98544,1.98546,1.9852,1.9852,4834087.0
2007-10-15 12:22:00,1.98513,1.98521,1.98504,1.98506,2340470.0
2007-10-15 12:23:00,1.98503,1.98503,1.98456,1.98456,8371419.0
2007-10-15 12:24:00,1.98463,1.98487,1.98463,1.98481,6816772.0
2007-10-15 12:25:00,1.98471,1.98471,1.98402,1.98403,9053596.0
2007-10-15 12:26:00,1.98408,1.9843,1.98408,1.9843,2387601.0
2007-10-15 12:27:00,1.98455,1.98483,1.98455,1.98483,6500483.0
2007-10-15 12:28:00,1.98489,1.98497,1.98472,1.98472,10089734.0
2007-10-15 12:29:00,1.98472,1.98496,1.98472,1.98491,9430976.0
2007-10-15 12:30:00,1.98482,1.98482,1.98437,1.98437,6635353.0
2007-10-15 12:31:00,1.98443,1.98451,1.98433,1.98443,4073812.0
2007-10-15 12:32:00,1.98444,1.98444,1.98428,1.98428,3404534.0
2007-10-15 12:33:00,1.98428,1.98449,1.98428,1.98449,14894779.0
2007-10-15 12:34:00,1.98453,1.98454,1.98443,1.98454,3896523.0
2007-10-15 12:35:00,1.98464,1.9848,1.98462,1.98466,3344862.0
2007-10-15 12:36:00,1.9846,1.9846,1.98425,1.98425,47162777.0
2007-10-15 12:37:00,1.98411,1.98433,1.98411,1.98426,18035613.0
2007-10-15 12:38:00,1.98446,1.98456,1.98436,1.98456,12341567.0
2007-10-15 12:39:00,1.98446,1.9852,1.98446,1.9852,10354338.0
2007-10-15 12:40:00,1.98504,1.98537,1.98504,1.98537,15407010.0
2007-10-15 12:41:00,1.98525,1.98534,1.98525,1.98525,7827036.0
2007-10-15 12:42:00,1.98523,1.98572,1.98523,1.98572,6135791.0
2007-10-15 12:43:00,1.98579,1.98594,1.98571,1.98593,21701643.0
2007-10-15 12:44:00,1.98592,1.98614,1.98587,1.98601,4584743.0
2007-10-15 12:45:00,1.9861,1.98643,1.9861,1.98632,1915411.0
2007-10-15 12:46:00,1.98624,1.98624,1.98536,1.98536,11896756.0
2007-10-15 12:47:00,1.98538,1.98538,1.9851,1.98517,4484027.0
2007-10-15 12:48:00,1.98521,1.98521,1.98478,1.98497,4613252.0
2007-10-15 12:49:00,1.98513,1.9858,1.98513,1.98578,3718809.0
2007-10-15 12:50:00,1.98576,1.98576,1.98536,1.98548,3707709.0
2007-10-15 12:51:00,1.98549,1.98565,1.98543,1.98561,10475567.0
2007-10-15 12:52:00,1.98568,1.9858,1.98553,1.9858,3827181.0
2007-10-15 12:53:00,1.98581,1.98596,1.98581,1.98596,10435782.0
2007-10-15 12:54:00,1.98601,1.98639,1.98601,1.98636,9598178.0
2007-10-15 12:55:00,1.98645,1.98677,1.98645,1.98677,19323709.0
2007-10-15 12:56:00,1.98691,1.9871,1.98688,1.98708,3191433.0
2007-10-15 12:57:00,1.98696,1.98698,1.98677,1.98695,21234772.0
2007-10-15 12:58:00,1.98704,1.98727,1.98696,1.98727,2761936.0
2007-10-15 12:59:00,1.98732,1.98758,1.98732,1.98758,3754355.0
2007-10-15 13:00:00,1.98761,1.98786,1.98758,1.98786,5151770.0
2007-10-15 13:01:00,1.98788,1.98805,1.98788,1.9879,18024079.0
2007-10-15 13:02:00,1.98771,1.98771,1.98728,1.98728,18432078.0
2007-10-15 13:03:00,1.98719,1.98731,1.98566,1.98731,8562440.0
2007-10-15 13:04:00,1.98739,1.9878,1.98739,1.9878,3246560.0
2007-10-15 13:05:00,1.98785,1.98812,1.98785,1.98801,6299273.0
2007-10-15 13:06:00,1.98803,1.98825,1.98796,1.98825,3291794.0
2007-10-15 13:07:00,1.98819,1.98819,1.98783,1.98783,1872074.0
2007-10-15 13:08:00,1.98806,1.98854,1.98806,1.98854,2198254.0
2007-10-15 13:09:00,1.98859,1.98875,1.98844,1.98844,14047875.0
2007-10-15 13:10:00,1.98836,1.98838,1.98811,1.98811,2640275.0
2007-10-15 13:11:00,1.9882,1.9882,1.9876,1.9876,10994804.0
2007-10-15 13:12:00,1.98796,1.98796,1.98776,1.98776,4841513.0
2007-10-15 13:13:00,1.98778,1.98778,1.98741,1.98749,3097428.0
2007-10-15 13:14:00,1.98746,1.98746,1.98708,1.98712,6372627.0
2007-10-15 13:15:00,1.98704,1.98712,1.98668,1.98708,14255764.0
2007-10-15 13:16:00,1.98701,1.98701,1.98667,1.98684,1215730.0
2007-10-15 13:17:00,1.98687,1.98689,1.98677,1.98684,10381892.0
2007-10-15 13:18:00,1.98678,1.98678,1.98667,1.9867,2648478.0
2007-10-15 13:19:00,1.98668,1.98668,1.98653,1.98668,1589656.0
2007-10-15 13:20:00,1.98645,1.98652,1.98638,1.98652,1819180.0
2007-10-15 13:21:00,1.98647,1.98647,1.98631,1.98642,9194221.0
2007-10-15 13:22:00,1.98637,1.98645,1.98617,1.98645,1185029.0
2007-10-15 13:23:00,1.9864,1.9864,1.98587,1.98621,5323376.0
2007-10-15 13:24:00,1.98617,1.98654,1.98617,1.98642,22852668.0
2007-10-15 13:25:00,1.98649,1.9865,1.98624,1.9865,2533617.0
2007-10-15 13:26:00,1.98657,1.98657,1.98642,1.98642,9711931.0
2007-10-15 13:27:00,1.98623,1.98645,1.98622,1.98643,8884278.0
2007-10-15 13:28:00,1.98638,1.98639,1.98626,1.98639,1789935.0
2007-10-15 13:29:00,1.98628,1.98641,1.98612,1.98641,7946325.0
2007-10-15 13:30:00,1.98645,1.9865,1.9863,1.9865,1423987.0
2007-10-15 13:31:00,1.98651,1.98661,1.98644,1.98658,2200817.0
2007-10-15 13:32:00,1.98644,1.98644,1.98614,1.98637,9184870.0
2007-10-15 13:33:00,1.98627,1.98627,1.98604,1.98604,12645267.0
2007-10-15 13:34:00,1.98582,1.98582,1.98528,1.98528,5499349.0
2007-10-15 13:35:00,1.98516,1.98523,1.98504,1.98523,4478195.0
2007-10-15 13:36:00,1.98521,1.98521,1.98509,1.9851,4849918.0
2007-10-15 13:37:00,1.98511,1.98516,1.985,1.9851,20005017.0
2007-10-15 13:38:00,1.98521,1.98554,1.98515,1.98548,11190871.0
2007-10-15 13:39:00,1.98558,1.98571,1.98558,1.98571,5722957.0
2007-10-15 13:40:00,1.98548,1.98552,1.98522,1.98522,1095462.0
2007-10-15 13:41:00,1.98518,1.98544,1.98511,1.98544,2488968.0
2007-10-15 13:42:00,1.98537,1.98542,1.98523,1.98529,7408510.0
2007-10-15 13:43:00,1.98525,1.98559,1.98525,1.98537,8557073.0
2007-10-15 13:44:00,1.98516,1.98522,1.98504,1.98504,7671987.0
2007-10-15 13:45:00,1.98498,1.98509,1.98498,1.98504,8349097.0
2007-10-15 13:46:00,1.9851,1.98561,1.9851,1.9853,8702794.0
2007-10-15 13:47:00,1.98527,1.98527,1.98507,1.98522,3246903.0
2007-10-15 13:48:00,1.9851,1.9851,1.98454,1.98467,2701095.0
2007-10-15 13:49:00,1.98461,1.9848,1.98461,1.98478,6484707.0
2007-10-15 13:50:00,1.98474,1.98479,1.98457,1.98479,4059181.0
2007-10-15 13:51:00,1.98481,1.9849,1.98474,1.98485,4754377.0
2007-10-15 13:52:00,1.98481,1.98481,1.98465,1.98465,11477293.0
2007-10-15 13:53:00,1.98479,1.98569,1.98479,1.98569,4008560.0
2007-10-15 13:54:00,1.98567,1.98567,1.98518,1.98553,5709326.0
2007-10-15 13:55:00,1.98552,1.98552,1.9848,1.9849,3574296.0
2007-10-15 13:56:00,1.98501,1.98501,1.98472,1.98472,6484936.0
2007-10-15 13:57:00,1.98474,1.98474,1.98446,1.98455,6039367.0
2007-10-15 13:58:00,1.98455,1.98455,1.9844,1.98454,8145990.0
2007-10-15 13:59:00,1.98452,1.98457,1.98436,1.98457,4943496.0
2007-10-15 14:00:00,1.98473,1.9852,1.98473,1.98493,212025.0
2007-10-15 14:01:00,1.98497,1.98507,1.98489,1.98505,13526805.0
2007-10-15 14:02:00,1.98485,1.98485,1.98455,1.98459,8362341.0
2007-10-15 14:03:00,1.9847,1.98476,1.98464,1.98464,7816490.0
2007-10-15 14:04:00,1.98477,1.98477,1.98457,1.98465,8700945.0
2007-10-15 14:05:00,1.98446,1.98455,1.9843,1.9843,33746237.0
2007-10-15 14:06:00,1.98434,1.98434,1.98402,1.98402,2024745.0
2007-10-15 14:07:00,1.98407,1.98409,1.98391,1.98409,4538726.0
2007-10-15 14:08:00,1.98423,1.98426,1.98283,1.98422,2380690.0
2007-10-15 14:09:00,1.98427,1.98427,1.98393,1.98393,1097405.0
2007-10-15 14:10:00,1.98385,1.98404,1.98385,1.98402,9788066.0
2007-10-15 14:11:00,1.98397,1.98397,1.98369,1.98384,3139393.0
2007-10-15 14:12:00,1.98388,1.98405,1.98386,1.98396,12293395.0
2007-10-15 14:13:00,1.98392,1.98409,1.98392,1.98405,33532424.0
2007-10-15 14:14:00,1.98412,1.9844,1.98412,1.9844,4295388.0
2007-10-15 14:15:00,1.98436,1.98436,1.98402,1.98402,4766653.0
2007-10-15 14:16:00,1.98415,1.98415,1.98381,1.9839,3526464.0
2007-10-15 14:17:00,1.98379,1.98391,1.9837,1.98391,15877156.0
2007-10-15 14:18:00,1.98387,1.98399,1.98387,1.98393,4814155.0
2007-10-15 14:19:00,1.98388,1.98411,1.98388,1.98405,5918663.0
2007-10-15 14:20:00,1.98417,1.98439,1.98417,1.9842,10954678.0
2007-10-15 14:21:00,1.98412,1.98412,1.98352,1.98352,5708323.0
2007-10-15 14:22:00,1.98349,1.98361,1.98341,1.98355,3769586.0
2007-10-15 14:23:00,1.98371,1.98398,1.98371,1.98397,16563587.0
2007-10-15 14:24:00,1.98398,1.9846,1.98398,1.98457,10105187.0
2007-10-15 14:25:00,1.98466,1.98479,1.98455,1.98479,1340116.0
2007-10-15 14:26:00,1.98476,1.98478,1.98457,1.98457,6684007.0
2007-10-15 14:27:00,1.98443,1.98443,1.98431,1.98434,7838608.0
2007-10-15 14:28:00,1.98431,1.98452,1.9841,1.9841,1782392.0
2007-10-15 14:29:00,1.9841,1.98434,1.9841,1.98434,6533294.0
2007-10-15 14:30:00,1.98431,1.98431,1.98419,1.98422,8337928.0
2007-10-15 14:31:00,1.98415,1.98415,1.98378,1.98378,2331459.0
2007-10-15 14:32:00,1.9837,1.98374,1.98338,1.98338,1979096.0
2007-10-15 14:33:00,1.98329,1.98338,1.98317,1.98338,7680270.0
2007-10-15 14:34:00,1.98334,1.98336,1.98319,1.98319,4134428.0
2007-10-15 14:35:00,1.9831,1.9831,1.98283,1.98284,9006211.0
2007-10-15 14:36:00,1.98289,1.98332,1.98289,1.98332,2815958.0
2007-10-15 14:37:00,1.98331,1.98359,1.98331,1.98359,5436168.0
2007-10-15 14:38:00,1.98348,1.98371,1.98344,1.98344,25304492.0
2007-10-15 14:39:00,1.98336,1.98339,1.98313,1.98339,4573053.0
2007-10-15 14:40:00,1.98359,1.98403,1.98359,1.98403,1797581.0
2007-10-15 14:41:00,1.98412,1.98424,1.98412,1.98414,18430616.0
2007-10-15 14:42:00,1.98425,1.98425,1.98367,1.98368,4963538.0
2007-10-15 14:43:00,1.98363,1.98363,1.98343,1.98347,2217715.0
2007-10-15 14:44:00,1.98347,1.98357,1.98337,1.98343,17593038.0
2007-10-15 14:45:00,1.98344,1.9836,1.98331,1.98331,4647496.0
2007-10-15 14:46:00,1.98299,1.98308,1.98288,1.98308,1654857.0
2007-10-15 14:47:00,1.98312,1.98329,1.98312,1.98329,8926881.0
2007-10-15 14:48:00,1.9832,1.98371,1.9832,1.98371,20222838.0
2007-10-15 14:49:00,1.98359,1.98359,1.98297,1.98297,814345.0
2007-10-15 14:50:00,1.98287,1.98303,1.98287,1.98303,4378515.0
2007-10-15 14:51:00,1.98305,1.98329,1.98302,1.98327,14928030.0
2007-10-15 14:52:00,1.98335,1.98381,1.98335,1.98381,716249.0
2007-10-15 14:53:00,1.98401,1.98438,1.98401,1.98434,9816292.0
2007-10-15 14:54:00,1.98426,1.98461,1.98422,1.98461,12989687.0
2007-10-15 14:55:00,1.98468,1.98482,1.98468,1.98476,4841967.0
2007-10-15 14:56:00,1.98476,1.9848,1.98468,1.98468,11050143.0
2007-10-15 14:57:00,1.98454,1.98454,1.98423,1.98423,1297186.0
2007-10-15 14:58:00,1.98427,1.98458,1.98427,1.98458,1917703.0
2007-10-15 14:59:00,1.9846,1.9846,1.98443,1.98452,5722654.0
2007-10-15 15:00:00,1.98459,1.98499,1.98459,1.98491,17769651.0
2007-10-15 15:01:00,1.98502,1.98505,1.9849,1.98502,22329615.0
2007-10-15 15:02:00,1.9849,1.9849,1.98446,1.98446,10021176.0
2007-10-15 15:03:00,1.98425,1.98425,1.98359,1.98404,14868981.0
2007-10-15 15:04:00,1.98393,1.98395,1.98379,1.98385,5393565.0
2007-10-15 15:05:00,1.98379,1.98379,1.98343,1.98352,6658203.0
2007-10-15 15:06:00,1.98346,1.98346,1.9832,1.9832,3238931.0
2007-10-15 15:07:00,1.98317,1.9832,1.98292,1.98304,18782771.0
2007-10-15 15:08:00,1.98302,1.98333,1.98302,1.98307,4641029.0
2007-10-15 15:09:00,1.98291,1.98291,1.98263,1.98263,6022361.0
2007-10-15 15:10:00,1.98266,1.98319,1.98266,1.98319,6413087.0
2007-10-15 15:11:00,1.98329,1.9835,1.98329,1.98347,13408807.0
2007-10-15 15:12:00,1.98349,1.98349,1.98319,1.98319,1809066.0
2007-10-15 15:13:00,1.98341,1.98353,1.98332,1.98336,8453217.0
2007-10-15 15:14:00,1.9835,1.98373,1.9835,1.98354,3745223.0
2007-10-15 15:15:00,1.98358,1.9837,1.98356,1.9837,20373259.0
2007-10-15 15:16:00,1.98383,1.98397,1.98382,1.98397,5688244.0
2007-10-15 15:17:00,1.98415,1.98481,1.98415,1.98481,13191414.0
2007-10-15 15:18:00,1.98468,1.98525,1.98468,1.98516,3429600.0
2007-10-15 15:19:00,1.98512,1.98528,1.98502,1.98528,7569528.0
2007-10-15 15:20:00,1.9853,1.9853,1.98507,1.98507,12722568.0
2007-10-15 15:21:00,1.98517,1.98536,1.98483,1.98536,6178873.0
2007-10-15 15:22:00,1.9854,1.98569,1.9854,1.98568,5953893.0
2007-10-15 15:23:00,1.98572,1.98593,1.98572,1.98591,4266697.0
2007-10-15 15:24:00,1.98589,1.9862,1.98585,1.9862,9302456.0
2007-10-15 15:25:00,1.98638,1.98641,1.98619,1.98638,3502386.0
2007-10-15 15:26:00,1.98639,1.98652,1.98628,1.98648,7644617.0
2007-10-15 15:27:00,1.98669,1.98689,1.98644,1.98689,5101006.0
2007-10-15 15:28:00,1.98689,1.9871,1.98687,1.9871,526042.0
2007-10-15 15:29:00,1.9871,1.98743,1.9871,1.98713,3560274.0
2007-10-15 15:30:00,1.9872,1.98739,1.9872,1.98739,6287553.0
2007-10-15 15:31:00,1.98746,1.98748,1.98733,1.98733,5189697.0
2007-10-15 15:32:00,1.98724,1.98724,1.98679,1.98679,15795604.0
2007-10-15 15:33:00,1.98675,1.98675,1.98625,1.98625,7868069.0
2007-10-15 15:34:00,1.98601,1.98615,1.98598,1.98598,4749045.0
2007-10-15 15:35:00,1.9858,1.98583,1.98564,1.98576,23847616.0
2007-10-15 15:36:00,1.986,1.98614,1.98588,1.98598,11313210.0
2007-10-15 15:37:00,1.98597,1.98618,1.98595,1.98618,4407097.0
2007-10-15 15:38:00,1.98622,1.9863,1.98606,1.9863,1213805.0
2007-10-15 15:39:00,1.98638,1.98649,1.98617,1.98649,6361514.0
2007-10-15 15:40:00,1.98642,1.98648,1.9862,1.9862,1088496.0
2007-10-15 15:41:00,1.98623,1.98623,1.9861,1.98622,5015886.0
2007-10-15 15:42:00,1.9862,1.9862,1.98608,1.9862,3446698.0
2007-10-15 15:43:00,1.98614,1.98614,1.98594,1.98599,7653438.0
2007-10-15 15:44:00,1.98602,1.98636,1.98602,1.98636,5132788.0
2007-10-15 15:45:00,1.98652,1.98671,1.9865,1.9866,8504031.0
2007-10-15 15:46:00,1.98644,1.98678,1.9864,1.98678,3505322.0
2007-10-15 15:47:00,1.98686,1.98697,1.98676,1.98679,5687122.0
2007-10-15 15:48:00,1.98689,1.98702,1.98664,1.9868,15430997.0
2007-10-15 15:49:00,1.98682,1.98689,1.98679,1.98679,1722883.0
2007-10-15 15:50:00,1.98671,1.98706,1.98671,1.98695,9311815.0
2007-10-15 15:51:00,1.98701,1.98721,1.98658,1.98721,2194072.0
2007-10-15 15:52:00,1.98722,1.98737,1.9872,1.98737,5429657.0
2007-10-15 15:53:00,1.98723,1.98738,1.98717,1.98717,14199628.0
2007-10-15 15:54:00,1.98714,1.98714,1.98638,1.98672,4595766.0
2007-10-15 15:55:00,1.98664,1.98669,1.98644,1.98669,2771227.0
2007-10-15 15:56:00,1.9867,1.98678,1.98665,1.98678,20747078.0
2007-10-15 15:57:00,1.98685,1.9871,1.98685,1.98706,7119291.0
2007-10-15 15:58:00,1.9872,1.98765,1.9872,1.98762,6887784.0
2007-10-15 15:59:00,1.98761,1.98761,1.98716,1.98716,4712578.0
2007-10-15 16:00:00,1.98714,1.98761,1.98714,1.98761,3921893.0
2007-10-15 16:01:00,1.98756,1.98756,1.98708,1.98711,7666906.0
2007-10-15 16:02:00,1.98722,1.98732,1.9872,1.98729,6558811.0
2007-10-15 16:03:00,1.98717,1.98717,1.98668,1.98668,7698178.0
2007-10-15 16:04:00,1.98658,1.9867,1.98643,1.98654,6384760.0
2007-10-15 16:05:00,1.98662,1.98701,1.98662,1.98701,4691853.0
2007-10-15 16:06:00,1.9872,1.98737,1.98708,1.98708,2412629.0
2007-10-15 16:07:00,1.98707,1.98711,1.98698,1.98699,2974510.0
2007-10-15 16:08:00,1.98694,1.98713,1.98694,1.98703,2844094.0
2007-10-15 16:09:00,1.9869,1.98721,1.9869,1.98716,14683577.0
2007-10-15 16:10:00,1.98714,1.98726,1.98714,1.98717,9825836.0
2007-10-15 16:11:00,1.98711,1.98719,1.98708,1.98716,2288967.0
2007-10-15 16:12:00,1.98721,1.98746,1.98715,1.98746,10162978.0
2007-10-15 16:13:00,1.98754,1.98763,1.98743,1.98763,17816315.0
2007-10-15 16:14:00,1.98781,1.98788,1.98775,1.9878,2426625.0
2007-10-15 16:15:00,1.98784,1.98821,1.98784,1.98821,6249709.0
2007-10-15 16:16:00,1.98821,1.98832,1.98813,1.98832,21116048.0
2007-10-15 16:17:00,1.98823,1.9885,1.98814,1.9885,10904512.0
2007-10-15 16:18:00,1.98861,1.98876,1.98861,1.98867,8054564.0
2007-10-15 16:19:00,1.98865,1.98865,1.98838,1.98838,5827051.0
2007-10-15 16:20:00,1.98848,1.98848,1.98839,1.98839,11649527.0
2007-10-15 16:21:00,1.9884,1.9884,1.98825,1.98825,3056221.0
2007-10-15 16:22:00,1.98814,1.98814,1.9879,1.9879,5509524.0
2007-10-15 16:23:00,1.988,1.98827,1.98774,1.98816,7842807.0
2007-10-15 16:24:00,1.98835,1.98852,1.98833,1.98838,790065.0
2007-10-15 16:25:00,1.98838,1.98858,1.98838,1.98858,14161601.0
2007-10-15 16:26:00,1.98862,1.98862,1.98838,1.98838,23091040.0
2007-10-15 16:27:00,1.98844,1.98875,1.98843,1.98875,15357371.0
2007-10-15 16:28:00,1.98881,1.98894,1.98872,1.98894,14860261.0
2007-10-15 16:29:00,1.98897,1.98897,1.98886,1.98891,6920538.0
2007-10-15 16:30:00,1.98901,1.98921,1.98901,1.98921,10856851.0
2007-10-15 16:31:00,1.98929,1.98929,1.98889,1.98898,36331376.0
2007-10-15 16:32:00,1.98887,1.98887,1.98866,1.9887,3863425.0
2007-10-15 16:33:00,1.98863,1.98863,1.98836,1.98843,10550461.0
2007-10-15 16:34:00,1.98804,1.98869,1.98804,1.98869,2088569.0
2007-10-15 16:35:00,1.98875,1.98875,1.98856,1.98867,8151498.0
2007-10-15 16:36:00,1.98878,1.98902,1.98878,1.98902,2119436.0
2007-10-15 16:37:00,1.989,1.98914,1.9882,1.9882,12595487.0
2007-10-15 16:38:00,1.98858,1.98858,1.98818,1.98818,6249173.0
2007-10-15 16:39:00,1.98813,1.98815,1.98776,1.98776,3380268.0
2007-10-15 16:40:00,1.98776,1.98776,1.98747,1.98761,2404359.0
2007-10-15 16:41:00,1.98769,1.98783,1.98767,1.98775,5744446.0
2007-10-15 16:42:00,1.98779,1.98801,1.98779,1.98791,2338385.0
2007-10-15 16:43:00,1.98793,1.98816,1.98777,1.98816,1719866.0
2007-10-15 16:44:00,1.98826,1.98829,1.98819,1.98822,8452118.0
2007-10-15 16:45:00,1.98814,1.98828,1.98813,1.98828,7934397.0
2007-10-15 16:46:00,1.98834,1.98834,1.98809,1.98817,11017927.0
2007-10-15 16:47:00,1.98824,1.98824,1.98814,1.98824,3017179.0
2007-10-15 16:48:00,1.98814,1.98815,1.98796,1.98796,2335828.0
2007-10-15 16:49:00,1.98785,1.98785,1.98767,1.98774,7245651.0
2007-10-15 16:50:00,1.98774,1.98788,1.98774,1.98783,9822740.0
2007-10-15 16:51:00,1.98791,1.98794,1.98787,1.98793,16966545.0
2007-10-15 16:52:00,1.98765,1.98813,1.98765,1.98796,19657165.0
2007-10-15 16:53:00,1.9878,1.9878,1.98744,1.98744,3848496.0
2007-10-15 16:54:00,1.98748,1.98771,1.98747,1.98771,4244096.0
2007-10-15 16:55:00,1.98779,1.98795,1.98766,1.98792,13084911.0
2007-10-15 16:56:00,1.98786,1.98786,1.98764,1.98774,3605991.0
2007-10-15 16:57:00,1.98781,1.98782,1.98765,1.98777,3134120.0
2007-10-15 16:58:00,1.98777,1.98828,1.98777,1.98828,8446024.0
2007-10-15 16:59:00,1.9884,1.98848,1.98814,1.98814,3521801.0
2007-10-15 17:00:00,1.98801,1.98801,1.98789,1.98798,4189161.0
2007-10-15 17:01:00,1.98779,1.98784,1.98624,1.98737,3900202.0
2007-10-15 17:02:00,1.98724,1.98767,1.98724,1.98767,7582477.0
2007-10-15 17:03:00,1.98768,1.98793,1.98768,1.98793,11283707.0
2007-10-15 17:04:00,1.98812,1.98812,1.98778,1.98794,5295953.0
2007-10-15 17:05:00,1.98784,1.98794,1.98742,1.98742,11008484.0
2007-10-15 17:06:00,1.98742,1.98748,1.98721,1.98728,4231817.0
2007-10-15 17:07:00,1.98733,1.98743,1.98733,1.98743,7983256.0
2007-10-15 17:08:00,1.98742,1.98775,1.98742,1.98775,6117416.0
2007-10-15 17:09:00,1.98775,1.98793,1.9876,1.98793,5800102.0
2007-10-15 17:10:00,1.98803,1.98818,1.98797,1.98818,8575558.0
2007-10-15 17:11:00,1.98821,1.98821,1.98788,1.98788,10981746.0
2007-10-15 17:12:00,1.98779,1.98782,1.98741,1.98741,2659678.0
2007-10-15 17:13:00,1.98757,1.98757,1.98725,1.98725,30281457.0
2007-10-15 17:14:00,1.98716,1.98734,1.98706,1.98734,7373979.0
2007-10-15 17:15:00,1.98734,1.98739,1.98723,1.98737,30336091.0
2007-10-15 17:16:00,1.98742,1.98773,1.98742,1.98773,3160332.0
2007-10-15 17:17:00,1.98769,1.98783,1.98767,1.98783,5436462.0
2007-10-15 17:18:00,1.98774,1.98785,1.98747,1.98747,2636212.0
2007-10-15 17:19:00,1.98726,1.98735,1.98709,1.98735,5946291.0
2007-10-15 17:20:00,1.98751,1.9879,1.98751,1.9879,5241652.0
2007-10-15 17:21:00,1.98803,1.98867,1.98803,1.98867,2684996.0
2007-10-15 17:22:00,1.98878,1.98913,1.98878,1.989,3618229.0
2007-10-15 17:23:00,1.98903,1.98931,1.98899,1.98931,13947689.0
2007-10-15 17:24:00,1.98942,1.9897,1.98942,1.98952,4858356.0
2007-10-15 17:25:00,1.98955,1.98955,1.9891,1.9891,1515367.0
2007-10-15 17:26:00,1.98912,1.98921,1.98899,1.98899,5193888.0
2007-10-15 17:27:00,1.98894,1.98933,1.98892,1.98933,11406385.0
2007-10-15 17:28:00,1.98939,1.98942,1.98921,1.98942,6839181.0
2007-10-15 17:29:00,1.98937,1.98945,1.98933,1.98941,3146606.0
2007-10-15 17:30:00,1.98944,1.98944,1.98928,1.98928,8084512.0
2007-10-15 17:31:00,1.9892,1.9892,1.9888,1.9888,5783754.0
2007-10-15 17:32:00,1.98873,1.98879,1.98865,1.98877,12361511.0
2007-10-15 17:33:00,1.98864,1.98869,1.98863,1.98869,4413846.0
2007-10-15 17:34:00,1.98866,1.98916,1.98866,1.98912,3085617.0
2007-10-15 17:35:00,1.98923,1.98938,1.98922,1.98927,6808573.0
2007-10-15 17:36:00,1.98936,1.98936,1.98916,1.98916,5666560.0
2007-10-15 17:37:00,1.98923,1.98949,1.98916,1.9893,3588017.0
2007-10-15 17:38:00,1.98932,1.98937,1.98923,1.98928,1853371.0
2007-10-15 17:39:00,1.98923,1.98923,1.98905,1.98905,7200055.0
2007-10-15 17:40:00,1.98897,1.98897,1.98879,1.98891,7854950.0
2007-10-15 17:41:00,1.9889,1.9889,1.98861,1.98871,10410428.0
2007-10-15 17:42:00,1.98869,1.98877,1.98861,1.98874,6185374.0
2007-10-15 17:43:00,1.9887,1.98911,1.9887,1.9891,10520619.0
2007-10-15 17:44:00,1.98914,1.98931,1.98904,1.98921,4785029.0
2007-10-15 17:45:00,1.98934,1.98949,1.98934,1.98949,11459181.0
2007-10-15 17:46:00,1.9896,1.98977,1.98958,1.98977,9143213.0
2007-10-15 17:47:00,1.98981,1.98999,1.98981,1.98998,7014615.0
2007-10-15 17:48:00,1.99002,1.99023,1.99002,1.99023,18181802.0
2007-10-15 17:49:00,1.99029,1.9905,1.99029,1.9905,9715177.0
2007-10-15 17:50:00,1.99051,1.99075,1.99042,1.99075,1359295.0
2007-10-15 17:51:00,1.99075,1.99094,1.99075,1.99091,30611555.0
2007-10-15 17:52:00,1.99099,1.99119,1.99099,1.99119,2926588.0
2007-10-15 17:53:00,1.99122,1.99146,1.99122,1.99146,6440248.0
2007-10-15 17:54:00,1.99148,1.99164,1.99148,1.99161,17558375.0
2007-10-15 17:55:00,1.99172,1.99192,1.99172,1.99191,4050263.0
2007-10-15 17:56:00,1.99198,1.99219,1.99198,1.99219,4649842.0
2007-10-15 17:57:00,1.99219,1.99219,1.99193,1.99202,3861751.0
2007-10-15 17:58:00,1.99181,1.99181,1.99171,1.99174,8503591.0
2007-10-15 17:59:00,1.9918,1.99183,1.99169,1.99177,1674782.0
2007-10-15 18:00:00,1.99197,1.99221,1.99197,1.99208,3861070.0
2007-10-15 18:01:00,1.99191,1.99198,1.99177,1.99188,5016522.0
2007-10-15 18:02:00,1.99187,1.99193,1.9916,1.99173,3174317.0
2007-10-15 18:03:00,1.99168,1.99177,1.99156,1.99168,10924181.0
2007-10-15 18:04:00,1.99167,1.99171,1.99157,1.99157,9950969.0
2007-10-15 18:05:00,1.99154,1.99174,1.99154,1.99156,971250.0
2007-10-15 18:06:00,1.99155,1.99155,1.99132,1.99149,6197148.0
2007-10-15 18:07:00,1.9915,1.9915,1.99078,1.99078,5312494.0
2007-10-15 18:08:00,1.99084,1.99099,1.99084,1.99092,7685209.0
2007-10-15 18:09:00,1.991,1.99102,1.9908,1.99082,4923205.0
2007-10-15 18:10:00,1.99077,1.99078,1.99037,1.99066,5433684.0
2007-10-15 18:11:00,1.99063,1.99063,1.99033,1.99043,9325666.0
2007-10-15 18:12:00,1.99052,1.99065,1.99042,1.99065,26813829.0
2007-10-15 18:13:00,1.99065,1.99065,1.99042,1.99042,6652184.0
2007-10-15 18:14:00,1.99055,1.99055,1.99044,1.99045,2258121.0
2007-10-15 18:15:00,1.99041,1.99058,1.99041,1.99048,2274944.0
2007-10-15 18:16:00,1.99065,1.99112,1.99065,1.99112,1404972.0
2007-10-15 18:17:00,1.99102,1.99102,1.99077,1.99089,8511277.0
2007-10-15 18:18:00,1.991,1.99138,1.991,1.99138,3491668.0
2007-10-15 18:19:00,1.9915,1.99162,1.99146,1.99157,4101303.0
2007-10-15 18:20:00,1.99156,1.99167,1.99151,1.99164,6486384.0
2007-10-15 18:21:00,1.99168,1.99169,1.99145,1.99145,9500255.0
2007-10-15 18:22:00,1.99156,1.99163,1.99144,1.99144,2078070.0
2007-10-15 18:23:00,1.99145,1.99166,1.99121,1.99166,6955103.0
2007-10-15 18:24:00,1.99165,1.9917,1.99161,1.99161,1717382.0
2007-10-15 18:25:00,1.99165,1.99175,1.99162,1.99165,4830586.0
2007-10-15 18:26:00,1.99177,1.99184,1.99165,1.99183,4404393.0
2007-10-15 18:27:00,1.99189,1.99198,1.9918,1.9918,22877120.0
2007-10-15 18:28:00,1.9918,1.99183,1.99168,1.99183,8475377.0
2007-10-15 18:29:00,1.99154,1.99207,1.99154,1.99207,1623675.0
2007-10-15 18:30:00,1.99222,1.99277,1.99222,1.99277,1389786.0
2007-10-15 18:31:00,1.99304,1.99316,1.99298,1.99301,29663847.0
2007-10-15 18:32:00,1.99299,1.99299,1.99268,1.99268,5173970.0
2007-10-15 18:33:00,1.99263,1.99274,1.99256,1.99256,14291784.0
2007-10-15 18:34:00,1.99256,1.99264,1.99251,1.99258,8729779.0
2007-10-15 18:35:00,1.9926,1.99261,1.99255,1.99255,14363889.0
2007-10-15 18:36:00,1.99254,1.99254,1.9923,1.99235,16570898.0
2007-10-15 18:37:00,1.99238,1.99251,1.99229,1.99251,24666858.0
2007-10-15 18:38:00,1.99248,1.99257,1.99242,1.99248,984014.0
2007-10-15 18:39:00,1.99245,1.99268,1.99245,1.99259,3382682.0
2007-10-15 18:40:00,1.99245,1.99253,1.99234,1.99236,71292539.0
2007-10-15 18:41:00,1.9923,1.9923,1.99195,1.9921,3037960.0
2007-10-15 18:42:00,1.9921,1.99227,1.99204,1.9922,10246438.0
2007-10-15 18:43:00,1.99231,1.99278,1.99231,1.99278,3921843.0
2007-10-15 18:44:00,1.9927,1.9927,1.99248,1.99248,5935459.0
2007-10-15 18:45:00,1.99238,1.99252,1.99233,1.99233,30303190.0
2007-10-15 18:46:00,1.99245,1.99264,1.99219,1.99257,12359458.0
2007-10-15 18:47:00,1.99262,1.99279,1.9926,1.99279,5639334.0
2007-10-15 18:48:00,1.99286,1.99305,1.99286,1.99298,4381291.0
2007-10-15 18:49:00,1.99296,1.99308,1.9929,1.993,4805884.0
2007-10-15 18:50:00,1.99296,1.99296,1.99247,1.99272,1969044.0
2007-10-15 18:51:00,1.99288,1.99323,1.99279,1.99323,5543679.0
2007-10-15 18:52:00,1.99341,1.99357,1.99335,1.99335,1571175.0
2007-10-15 18:53:00,1.99342,1.99348,1.99329,1.99348,4925177.0
2007-10-15 18:54:00,1.99351,1.99354,1.99348,1.99352,3387648.0
2007-10-15 18:55:00,1.99338,1.99365,1.99338,1.99353,7458016.0
2007-10-15 18:56:00,1.99372,1.99372,1.99355,1.99364,991082.0
2007-10-15 18:57:00,1.99363,1.99363,1.99353,1.99357,2860525.0
2007-10-15 18:58:00,1.99354,1.99365,1.99349,1.99365,9389297.0
2007-10-15 18:59:00,1.99358,1.99368,1.99353,1.99368,7773521.0
2007-10-15 19:00:00,1.99367,1.99375,1.99352,1.99355,17114270.0
2007-10-15 19:01:00,1.99349,1.99362,1.99345,1.99362,22989114.0
2007-10-15 19:02:00,1.99359,1.99359,1.99325,1.99325,9821957.0
2007-10-15 19:03:00,1.99334,1.99344,1.99329,1.99331,14127342.0
2007-10-15 19:04:00,1.99357,1.9938,1.99357,1.99366,3042565.0
2007-10-15 19:05:00,1.99378,1.99398,1.99372,1.99398,6749719.0
2007-10-15 19:06:00,1.99417,1.9946,1.99417,1.99458,3775495.0
2007-10-15 19:07:00,1.99456,1.99459,1.99439,1.99459,1982059.0
2007-10-15 19:08:00,1.99464,1.99471,1.9946,1.9947,1544508.0
2007-10-15 19:09:00,1.99483,1.99507,1.99476,1.99507,12220434.0
2007-10-15 19:10:00,1.99505,1.99505,1.99479,1.99479,547769.0
2007-10-15 19:11:00,1.99501,1.99516,1.99494,1.99494,22715734.0
2007-10-15 19:12:00,1.99516,1.99518,1.9951,1.99518,7654517.0
2007-10-15 19:13:00,1.99483,1.99524,1.99483,1.99508,9137534.0
2007-10-15 19:14:00,1.99489,1.99498,1.99471,1.99498,4195041.0
2007-10-15 19:15:00,1.99511,1.99533,1.99511,1.99529,6499888.0
2007-10-15 19:16:00,1.99541,1.99551,1.99539,1.9955,18931592.0
2007-10-15 19:17:00,1.99557,1.99576,1.99556,1.99567,20875703.0
2007-10-15 19:18:00,1.99591,1.99591,1.99585,1.99585,1241623.0
2007-10-15 19:19:00,1.99592,1.99614,1.99592,1.99614,28270118.0
2007-10-15 19:20:00,1.99616,1.99616,1.99567,1.99596,4808554.0
2007-10-15 19:21:00,1.99594,1.99608,1.99586,1.99586,3950674.0
2007-10-15 19:22:00,1.99564,1.99566,1.9949,1.9949,2013754.0
2007-10-15 19:23:00,1.9949,1.99495,1.99469,1.9947,3838119.0
2007-10-15 19:24:00,1.99479,1.99515,1.99478,1.99515,6477423.0
2007-10-15 19:25:00,1.99511,1.99516,1.99494,1.9951,10852617.0
2007-10-15 19:26:00,1.99528,1.9953,1.99504,1.99506,4760643.0
2007-10-15 19:27:00,1.99512,1.99528,1.99512,1.99525,3547523.0
2007-10-15 19:28:00,1.99523,1.99523,1.99496,1.99496,16057264.0
2007-10-15 19:29:00,1.99468,1.99468,1.99439,1.99455,6573736.0
2007-10-15 19:30:00,1.99457,1.99468,1.99455,1.99464,1328883.0
2007-10-15 19:31:00,1.99469,1.99469,1.99447,1.99447,28767942.0
2007-10-15 19:32:00,1.99449,1.99449,1.994,1.994,4806457.0
2007-10-15 19:33:00,1.99353,1.9942,1.99353,1.9942,9328878.0
2007-10-15 19:34:00,1.99421,1.99427,1.99409,1.99419,7080435.0
2007-10-15 19:35:00,1.99416,1.99416,1.99398,1.99398,10744825.0
2007-10-15 19:36:00,1.99394,1.99394,1.99374,1.99377,1681694.0
2007-10-15 19:37:00,1.99381,1.99381,1.99362,1.99377,19652164.0
2007-10-15 19:38:00,1.99379,1.99379,1.99348,1.99348,4400794.0
2007-10-15 19:39:00,1.99352,1.99356,1.99334,1.99348,4405847.0
2007-10-15 19:40:00,1.99333,1.99346,1.99307,1.99335,14959479.0
2007-10-15 19:41:00,1.99338,1.99345,1.99338,1.99345,26334225.0
2007-10-15 19:42:00,1.99328,1.99328,1.99306,1.99308,15359533.0
2007-10-15 19:43:00,1.99306,1.99309,1.99298,1.993,11763676.0
2007-10-15 19:44:00,1.99297,1.99301,1.99283,1.993,2782474.0
2007-10-15 19:45:00,1.99303,1.99314,1.99299,1.99309,12320517.0
2007-10-15 19:46:00,1.99307,1.99316,1.99286,1.99316,13287429.0
2007-10-15 19:47:00,1.99306,1.9934,1.99306,1.99308,13980282.0
2007-10-15 19:48:00,1.99325,1.99336,1.99325,1.99327,524883.0
2007-10-15 19:49:00,1.99347,1.99393,1.99334,1.99393,2726831.0
2007-10-15 19:50:00,1.99402,1.99402,1.99374,1.99389,20546322.0
2007-10-15 19:51:00,1.99377,1.99377,1.99342,1.99342,3706022.0
2007-10-15 19:52:00,1.99347,1.99365,1.99347,1.99365,7081678.0
2007-10-15 19:53:00,1.99383,1.99423,1.99383,1.99423,6750031.0
2007-10-15 19:54:00,1.99424,1.99424,1.99408,1.99417,6883971.0
2007-10-15 19:55:00,1.99424,1.99433,1.9942,1.9942,13939285.0
2007-10-15 19:56:00,1.99424,1.99424,1.99391,1.99391,6347033.0
2007-10-15 19:57:00,1.99364,1.99365,1.99351,1.99351,4586979.0
2007-10-15 19:58:00,1.99353,1.99365,1.99343,1.99343,4851850.0
2007-10-15 19:59:00,1.99345,1.9938,1.99345,1.9938,14750572.0
2007-10-15 20:00:00,1.99393,1.99417,1.9938,1.99415,10702351.0
2007-10-15 20:01:00,1.99421,1.99431,1.99415,1.99415,510445.0
2007-10-15 20:02:00,1.9941,1.99414,1.99383,1.99383,9290721.0
2007-10-15 20:03:00,1.99381,1.99385,1.99375,1.99378,12423255.0
2007-10-15 20:04:00,1.99378,1.99383,1.99375,1.99375,6658561.0
2007-10-15 20:05:00,1.99374,1.99398,1.99373,1.99398,14994024.0
2007-10-15 20:06:00,1.99361,1.99411,1.99361,1.99411,2927232.0
2007-10-15 20:07:00,1.99398,1.99424,1.99396,1.99424,12910330.0
2007-10-15 20:08:00,1.99431,1.99455,1.99431,1.99441,10467021.0
2007-10-15 20:09:00,1.99436,1.99465,1.99436,1.99465,2304161.0
2007-10-15 20:10:00,1.99482,1.99498,1.99475,1.99498,3283955.0
2007-10-15 20:11:00,1.9951,1.99544,1.99502,1.99544,3373414.0
2007-10-15 20:12:00,1.99555,1.9956,1.99532,1.99532,1363691.0
2007-10-15 20:13:00,1.99507,1.99514,1.99456,1.99456,4418707.0
2007-10-15 20:14:00,1.99512,1.99526,1.99508,1.99526,4393770.0
2007-10-15 20:15:00,1.9952,1.99524,1.99504,1.99504,16674289.0
2007-10-15 20:16:00,1.995,1.995,1.99475,1.99475,1240327.0
2007-10-15 20:17:00,1.99473,1.99473,1.99455,1.99463,1553645.0
2007-10-15 20:18:00,1.99457,1.99486,1.99438,1.99465,5659738.0
2007-10-15 20:19:00,1.99465,1.9947,1.99463,1.99465,4016985.0
2007-10-15 20:20:00,1.99466,1.99475,1.99453,1.99475,5128734.0
2007-10-15 20:21:00,1.99479,1.99484,1.99478,1.99484,3575712.0
2007-10-15 20:22:00,1.99485,1.99489,1.99484,1.99489,5613211.0
2007-10-15 20:23:00,1.99496,1.99514,1.99481,1.99507,6567250.0
2007-10-15 20:24:00,1.99515,1.99532,1.99515,1.99519,3433483.0
2007-10-15 20:25:00,1.99508,1.99508,1.99463,1.99468,30671781.0
2007-10-15 20:26:00,1.99469,1.99479,1.99454,1.9947,6484900.0
2007-10-15 20:27:00,1.99468,1.99472,1.99467,1.99467,17597732.0
2007-10-15 20:28:00,1.9945,1.99467,1.9945,1.99456,5927587.0
2007-10-15 20:29:00,1.9945,1.9945,1.99438,1.99445,8417576.0
2007-10-15 20:30:00,1.99441,1.99445,1.99434,1.99434,11932255.0
2007-10-15 20:31:00,1.99443,1.99448,1.99438,1.99439,4309261.0
2007-10-15 20:32:00,1.9944,1.99448,1.99437,1.99439,9208031.0
2007-10-15 20:33:00,1.99438,1.99463,1.99438,1.99463,7333766.0
2007-10-15 20:34:00,1.99458,1.99462,1.99435,1.99453,3935086.0
2007-10-15 20:35:00,1.99455,1.99455,1.9943,1.99445,28171453.0
2007-10-15 20:36:00,1.99426,1.99447,1.99426,1.99447,5945761.0
2007-10-15 20:37:00,1.99457,1.99457,1.99438,1.99443,11450781.0
2007-10-15 20:38:00,1.99452,1.99474,1.99443,1.99466,5110307.0
2007-10-15 20:39:00,1.99467,1.99476,1.99459,1.99459,5393282.0
2007-10-15 20:40:00,1.99464,1.99464,1.99447,1.99447,8897198.0
2007-10-15 20:41:00,1.99443,1.99443,1.99414,1.99425,7992885.0
2007-10-15 20:42:00,1.99428,1.99429,1.99421,1.99423,5324614.0
2007-10-15 20:43:00,1.99422,1.99433,1.99415,1.99432,8941106.0
2007-10-15 20:44:00,1.99442,1.99442,1.99417,1.9944,7508767.0
2007-10-15 20:45:00,1.99433,1.99456,1.99433,1.99456,3508167.0
2007-10-15 20:46:00,1.99451,1.99466,1.99445,1.99445,1225581.0
2007-10-15 20:47:00,1.9946,1.99493,1.9946,1.99493,9373803.0
2007-10-15 20:48:00,1.99492,1.99492,1.99344,1.99476,9997919.0
2007-10-15 20:49:00,1.9947,1.9947,1.99427,1.99427,32307736.0
2007-10-15 20:50:00,1.99455,1.9949,1.99455,1.9949,915766.0
2007-10-15 20:51:00,1.995,1.99515,1.99487,1.99515,9427027.0
2007-10-15 20:52:00,1.99507,1.99527,1.99507,1.99527,4113852.0
2007-10-15 20:53:00,1.99519,1.99532,1.99506,1.99532,2406130.0
2007-10-15 20:54:00,1.99541,1.99559,1.99528,1.99559,4038058.0
2007-10-15 20:55:00,1.99584,1.99619,1.99584,1.99619,6612289.0
2007-10-15 20:56:00,1.99613,1.99617,1.9958,1.9958,2806868.0
2007-10-15 20:57:00,1.99571,1.99599,1.99566,1.99566,4432323.0
2007-10-15 20:58:00,1.99551,1.99567,1.99551,1.99566,2919325.0
2007-10-15 20:59:00,1.99563,1.99563,1.99539,1.99539,4593702.0
2007-10-15 21:00:00,1.99534,1.99539,1.99517,1.99528,9297947.0
2007-10-15 21:01:00,1.99534,1.99546,1.99533,1.99533,9469114.0
2007-10-15 21:02:00,1.99532,1.99532,1.99495,1.99495,5905227.0
2007-10-15 21:03:00,1.99507,1.99512,1.9948,1.9948,3242902.0
2007-10-15 21:04:00,1.99474,1.99475,1.99467,1.99473,11849162.0
2007-10-15 21:05:00,1.99484,1.99503,1.99484,1.99498,3152930.0
2007-10-15 21:06:00,1.9949,1.99521,1.9949,1.99521,3236145.0
2007-10-15 21:07:00,1.99517,1.99519,1.99504,1.99519,9811919.0
2007-10-15 21:08:00,1.99524,1.9953,1.99501,1.99511,6965994.0
2007-10-15 21:09:00,1.99527,1.99533,1.99511,1.99527,12409830.0
2007-10-15 21:10:00,1.99539,1.99548,1.99533,1.99546,15879090.0
2007-10-15 21:11:00,1.99551,1.99563,1.99551,1.99557,20711649.0
2007-10-15 21:12:00,1.99565,1.99573,1.99555,1.99555,23827503.0
2007-10-15 21:13:00,1.99557,1.99564,1.99535,1.99564,16263519.0
2007-10-15 21:14:00,1.99568,1.99568,1.99552,1.99563,2569670.0
2007-10-15 21:15:00,1.99566,1.99573,1.99548,1.99567,3853427.0
2007-10-15 21:16:00,1.99572,1.99578,1.99566,1.99566,2856333.0
2007-10-15 21:17:00,1.99565,1.99566,1.99559,1.99562,3107461.0
2007-10-15 21:18:00,1.99556,1.99558,1.9954,1.99546,8733032.0
2007-10-15 21:19:00,1.99548,1.99562,1.9952,1.9952,14079197.0
2007-10-15 21:20:00,1.99562,1.99567,1.99557,1.99561,6874749.0
2007-10-15 21:21:00,1.99565,1.99575,1.99542,1.99553,15850916.0
2007-10-15 21:22:00,1.99565,1.99578,1.99558,1.99558,8475836.0
2007-10-15 21:23:00,1.99569,1.9958,1.9956,1.99571,2334661.0
2007-10-15 21:24:00,1.99581,1.99602,1.99581,1.9959,4104191.0
2007-10-15 21:25:00,1.99592,1.99609,1.99592,1.99603,6817697.0
2007-10-15 21:26:00,1.99599,1.99609,1.99591,1.99606,325324.0
2007-10-15 21:27:00,1.996,1.99612,1.996,1.99612,7509253.0
2007-10-15 21:28:00,1.99612,1.99612,1.99595,1.996,7652095.0
2007-10-15 21:29:00,1.9959,1.9959,1.99533,1.99571,16362410.0
2007-10-15 21:30:00,1.99559,1.99576,1.99552,1.99555,4160402.0
2007-10-15 21:31:00,1.9955,1.99551,1.9953,1.99551,10044622.0
2007-10-15 21:32:00,1.99542,1.99562,1.99542,1.99553,5172520.0
2007-10-15 21:33:00,1.99539,1.99552,1.99539,1.99539,6317739.0
2007-10-15 21:34:00,1.99526,1.99529,1.99508,1.99508,7740416.0
2007-10-15 21:35:00,1.99492,1.99515,1.9946,1.99515,8842839.0
2007-10-15 21:36:00,1.99527,1.99531,1.99508,1.99508,24056633.0
2007-10-15 21:37:00,1.99538,1.99547,1.99529,1.99542,4303759.0
2007-10-15 21:38:00,1.99545,1.99568,1.99545,1.99568,3858762.0
2007-10-15 21:39:00,1.99583,1.99589,1.99569,1.99569,15651300.0
2007-10-15 21:40:00,1.99573,1.99583,1.99562,1.99579,4571690.0
2007-10-15 21:41:00,1.99588,1.996,1.99588,1.99592,4262535.0
2007-10-15 21:42:00,1.99597,1.99597,1.99574,1.99574,11678947.0
2007-10-15 21:43:00,1.99589,1.99589,1.99563,1.99563,2188597.0
2007-10-15 21:44:00,1.99541,1.99541,1.99507,1.99509,3294425.0
2007-10-15 21:45:00,1.99503,1.99503,1.99471,1.99471,6050419.0
2007-10-15 21:46:00,1.99482,1.99501,1.99468,1.99468,6134656.0
2007-10-15 21:47:00,1.99465,1.99465,1.99452,1.99463,3096364.0
2007-10-15 21:48:00,1.9945,1.99466,1.9945,1.99466,15479378.0
2007-10-15 21:49:00,1.9946,1.9946,1.99426,1.99426,5299846.0
2007-10-15 21:50:00,1.99426,1.99438,1.99405,1.99438,8157989.0
2007-10-15 21:51:00,1.99424,1.99454,1.99418,1.99418,2930156.0
2007-10-15 21:52:00,1.99415,1.99415,1.99403,1.99403,11781265.0
2007-10-15 21:53:00,1.9942,1.99449,1.9942,1.99437,7107378.0
2007-10-15 21:54:00,1.99433,1.99433,1.99393,1.99403,4450327.0
2007-10-15 21:55:00,1.99404,1.99414,1.99404,1.99412,8261157.0
2007-10-15 21:56:00,1.99409,1.99409,1.99392,1.994,2780299.0
2007-10-15 21:57:00,1.99408,1.99419,1.99408,1.99409,2811121.0
2007-10-15 21:58:00,1.99403,1.99414,1.99402,1.99414,6626405.0
2007-10-15 21:59:00,1.99381,1.99427,1.99381,1.99421,3236751.0
2007-10-15 22:00:00,1.99448,1.99453,1.99435,1.99453,4566755.0
2007-10-15 22:01:00,1.9945,1.9945,1.99436,1.9944,3402059.0
2007-10-15 22:02:00,1.99427,1.99454,1.99427,1.99454,7276056.0
2007-10-15 22:03:00,1.99457,1.99482,1.9945,1.99482,7036359.0
2007-10-15 22:04:00,1.99494,1.99512,1.99473,1.99473,4426322.0
2007-10-15 22:05:00,1.99482,1.99494,1.99464,1.99481,1583135.0
2007-10-15 22:06:00,1.99496,1.9953,1.99496,1.99517,1167346.0
2007-10-15 22:07:00,1.99535,1.99558,1.99535,1.99558,4113355.0
2007-10-15 22:08:00,1.99515,1.99548,1.99515,1.99548,11942650.0
2007-10-15 22:09:00,1.99561,1.99595,1.99561,1.99568,6289153.0
2007-10-15 22:10:00,1.99573,1.9962,1.99573,1.9962,1922757.0
2007-10-15 22:11:00,1.99636,1.99641,1.99623,1.99635,4164276.0
2007-10-15 22:12:00,1.99633,1.99637,1.9962,1.9962,6714225.0
2007-10-15 22:13:00,1.99625,1.99625,1.99593,1.99617,2798390.0
2007-10-15 22:14:00,1.99619,1.99636,1.99614,1.99625,5634856.0
2007-10-15 22:15:00,1.99627,1.99651,1.99618,1.99643,8126231.0
2007-10-15 22:16:00,1.99625,1.99625,1.99597,1.996,3873411.0
2007-10-15 22:17:00,1.99609,1.99646,1.99609,1.9964,11002085.0
2007-10-15 22:18:00,1.99643,1.99644,1.99627,1.99631,7204820.0
2007-10-15 22:19:00,1.99626,1.9966,1.99619,1.99619,22923356.0
2007-10-15 22:20:00,1.99645,1.99645,1.99617,1.99624,3901666.0
2007-10-15 22:21:00,1.99629,1.99631,1.99613,1.99613,7667162.0
2007-10-15 22:22:00,1.99595,1.99595,1.99573,1.99573,4166210.0
2007-10-15 22:23:00,1.99565,1.99591,1.99528,1.99591,6539794.0
2007-10-15 22:24:00,1.99595,1.99595,1.99559,1.99565,5225425.0
2007-10-15 22:25:00,1.99542,1.99542,1.99523,1.99533,5758581.0
2007-10-15 22:26:00,1.9954,1.9954,1.99517,1.99517,1594406.0
2007-10-15 22:27:00,1.99514,1.99531,1.99512,1.99524,5098271.0
2007-10-15 22:28:00,1.99519,1.99532,1.99519,1.9953,5228622.0
2007-10-15 22:29:00,1.99535,1.99535,1.99522,1.99522,30113085.0
2007-10-15 22:30:00,1.99526,1.99534,1.9952,1.99524,7617298.0
2007-10-15 22:31:00,1.99523,1.99537,1.99521,1.99537,9110043.0
2007-10-15 22:32:00,1.99543,1.99543,1.99497,1.99519,11192194.0
2007-10-15 22:33:00,1.99517,1.99525,1.99517,1.99518,1735571.0
2007-10-15 22:34:00,1.99531,1.9955,1.99509,1.9955,2365200.0
2007-10-15 22:35:00,1.99546,1.99546,1.99515,1.99515,1907884.0
2007-10-15 22:36:00,1.99514,1.99514,1.99484,1.99499,3001700.0
2007-10-15 22:37:00,1.99508,1.99532,1.99508,1.99532,14536595.0
2007-10-15 22:38:00,1.99529,1.99567,1.99529,1.99567,3968054.0
2007-10-15 22:39:00,1.99565,1.99565,1.99534,1.99548,13231278.0
2007-10-15 22:40:00,1.99543,1.99547,1.99541,1.99544,3158047.0
2007-10-15 22:41:00,1.99541,1.99544,1.99539,1.99541,7687864.0
2007-10-15 22:42:00,1.99544,1.99552,1.9953,1.99541,3470286.0
2007-10-15 22:43:00,1.9953,1.99549,1.99519,1.9952,3229225.0
2007-10-15 22:44:00,1.99531,1.99571,1.99531,1.99571,2693670.0
2007-10-15 22:45:00,1.99568,1.99586,1.99568,1.99584,7041069.0
2007-10-15 22:46:00,1.99578,1.9958,1.9956,1.99578,3642853.0
2007-10-15 22:47:00,1.99543,1.99613,1.99543,1.99613,9097387.0
2007-10-15 22:48:00,1.99619,1.99634,1.99619,1.99632,4014640.0
2007-10-15 22:49:00,1.99629,1.99629,1.99576,1.99576,11711715.0
2007-10-15 22:50:00,1.99559,1.99559,1.99516,1.99516,862239.0
2007-10-15 22:51:00,1.99523,1.99537,1.99523,1.99537,1762240.0
2007-10-15 22:52:00,1.99544,1.99556,1.99536,1.99536,17161418.0
2007-10-15 22:53:00,1.99531,1.99531,1.99488,1.99488,3258485.0
2007-10-15 22:54:00,1.99469,1.99469,1.99426,1.99426,17879114.0
2007-10-15 22:55:00,1.99436,1.99444,1.99427,1.99434,14503668.0
2007-10-15 22:56:00,1.99415,1.99415,1.99389,1.99412,3560557.0
2007-10-15 22:57:00,1.99427,1.99434,1.99424,1.9943,3568784.0
2007-10-15 22:58:00,1.99416,1.99416,1.99391,1.99406,2534751.0
2007-10-15 22:59:00,1.99434,1.99461,1.99431,1.99461,10328108.0
2007-10-15 23:00:00,1.99458,1.99458,1.99441,1.99454,8863226.0
2007-10-15 23:01:00,1.9944,1.9944,1.99415,1.99415,15903363.0
2007-10-15 23:02:00,1.99407,1.99407,1.99394,1.99403,26892272.0
2007-10-15 23:03:00,1.99414,1.99433,1.99413,1.99433,7545958.0
2007-10-15 23:04:00,1.99437,1.99437,1.9941,1.9941,5727685.0
2007-10-15 23:05:00,1.99402,1.99402,1.99228,1.9936,5868725.0
2007-10-15 23:06:00,1.99371,1.99376,1.99363,1.99369,16715404.0
2007-10-15 23:07:00,1.9936,1.9936,1.99347,1.99358,4874127.0
2007-10-15 23:08:00,1.99375,1.99381,1.99362,1.99362,4203207.0
2007-10-15 23:09:00,1.99356,1.9939,1.99356,1.9939,3747687.0
2007-10-15 23:10:00,1.9941,1.99433,1.9941,1.99433,27306591.0
2007-10-15 23:11:00,1.9944,1.99455,1.99434,1.99434,11520313.0
2007-10-15 23:12:00,1.99425,1.99425,1.99392,1.99392,4695571.0
2007-10-15 23:13:00,1.99396,1.99396,1.99314,1.99324,2943671.0
2007-10-15 23:14:00,1.99318,1.99318,1.99278,1.99297,6800417.0
2007-10-15 23:15:00,1.9929,1.9929,1.99256,1.99256,2199440.0
2007-10-15 23:16:00,1.99253,1.99253,1.9923,1.99247,5510149.0
2007-10-15 23:17:00,1.99252,1.99267,1.99252,1.99265,5901786.0
2007-10-15 23:18:00,1.99265,1.99265,1.99246,1.99262,22384313.0
2007-10-15 23:19:00,1.9926,1.99276,1.99251,1.99276,10959747.0
2007-10-15 23:20:00,1.99288,1.99288,1.99248,1.99248,1416754.0
2007-10-15 23:21:00,1.99246,1.99265,1.99246,1.99263,3669015.0
2007-10-15 23:22:00,1.99253,1.99253,1.99221,1.99224,19021177.0
2007-10-15 23:23:00,1.99211,1.99227,1.99157,1.99227,4231121.0
2007-10-15 23:24:00,1.99232,1.9925,1.99232,1.99238,2476429.0
2007-10-15 23:25:00,1.99242,1.99249,1.99231,1.99233,11303226.0
2007-10-15 23:26:00,1.99228,1.99239,1.99228,1.99238,1153924.0
2007-10-15 23:27:00,1.99237,1.99237,1.99211,1.99219,6852112.0
2007-10-15 23:28:00,1.99219,1.99222,1.99204,1.99204,4927159.0
2007-10-15 23:29:00,1.99198,1.99209,1.99184,1.99209,30722959.0
2007-10-15 23:30:00,1.99204,1.99204,1.99176,1.99186,3515051.0
2007-10-15 23:31:00,1.99187,1.99187,1.99167,1.99167,3364375.0
2007-10-15 23:32:00,1.99165,1.99165,1.99117,1.99144,27977540.0
2007-10-15 23:33:00,1.99161,1.99192,1.99161,1.99183,9810623.0
2007-10-15 23:34:00,1.9918,1.9918,1.99167,1.99178,1420864.0
2007-10-15 23:35:00,1.9917,1.99179,1.99158,1.99179,14131771.0
2007-10-15 23:36:00,1.99173,1.99173,1.99157,1.99157,2959384.0
2007-10-15 23:37:00,1.99146,1.99163,1.99144,1.99163,29702985.0
2007-10-15 23:38:00,1.99161,1.99169,1.99141,1.99166,2338952.0
2007-10-15 23:39:00,1.99146,1.99171,1.99138,1.99171,7362632.0
2007-10-15 23:40:00,1.99177,1.99177,1.99144,1.99144,14744089.0
2007-10-15 23:41:00,1.99155,1.99156,1.99137,1.99149,2802285.0
2007-10-15 23:42:00,1.99164,1.99164,1.99146,1.99148,23901496.0
2007-10-15 23:43:00,1.99146,1.99163,1.99139,1.99139,15768536.0
2007-10-15 23:44:00,1.99147,1.99165,1.99147,1.99165,5567873.0
2007-10-15 23:45:00,1.99171,1.99171,1.99132,1.99168,9229751.0
2007-10-15 23:46:00,1.99183,1.99188,1.99035,1.99181,5986545.0
2007-10-15 23:47:00,1.99178,1.99185,1.99154,1.99185,7026391.0
2007-10-15 23:48:00,1.99184,1.99206,1.99183,1.99203,118323.0
2007-10-15 23:49:00,1.99173,1.99234,1.99173,1.9923,8570588.0
2007-10-15 23:50:00,1.99229,1.99297,1.99222,1.99297,13580552.0
2007-10-15 23:51:00,1.99293,1.99293,1.99248,1.99248,2641286.0
2007-10-15 23:52:00,1.99241,1.99249,1.99228,1.99249,6541211.0
2007-10-15 23:53:00,1.99247,1.99252,1.99237,1.99237,6231490.0
2007-10-15 23:54:00,1.99239,1.9925,1.99225,1.99232,10872278.0
2007-10-15 23:55:00,1.99228,1.99265,1.99228,1.99251,29031610.0
2007-10-15 23:56:00,1.99244,1.99244,1.99219,1.99237,9780851.0
2007-10-15 23:57:00,1.99251,1.99271,1.9925,1.99261,1214742.0
2007-10-15 23:58:00,1.99284,1.99358,1.99284,1.99355,10392706.0
2007-10-15 23:59:00,1.99362,1.99362,1.99312,1.99336,17942617.0
2007-10-16 00:00:00,1.99329,1.99345,1.99329,1.99345,7022475.0
2007-10-16 00:01:00,1.99359,1.99391,1.99359,1.99391,2626688.0
2007-10-16 00:02:00,1.99388,1.99388,1.99333,1.99378,4298565.0
2007-10-16 00:03:00,1.99386,1.99396,1.99248,1.99387,16499157.0
2007-10-16 00:04:00,1.99404,1.99446,1.99404,1.99446,740302.0
2007-10-16 00:05:00,1.9947,1.99548,1.9947,1.99548,1306070.0
2007-10-16 00:06:00,1.99536,1.99572,1.99536,1.99572,3999516.0
2007-10-16 00:07:00,1.99571,1.99591,1.9954,1.9954,4103676.0
2007-10-16 00:08:00,1.99545,1.99545,1.99519,1.9952,4222880.0
2007-10-16 00:09:00,1.995,1.99515,1.99491,1.99491,9930201.0
2007-10-16 00:10:00,1.99487,1.99487,1.99462,1.99469,8230660.0
2007-10-16 00:11:00,1.99462,1.99464,1.9945,1.99463,1415094.0
2007-10-16 00:12:00,1.99471,1.99471,1.99428,1.99428,21213934.0
2007-10-16 00:13:00,1.99416,1.99419,1.99402,1.99408,15181235.0
2007-10-16 00:14:00,1.99422,1.99468,1.99404,1.99438,5634376.0
2007-10-16 00:15:00,1.99443,1.99445,1.99439,1.99441,3230544.0
2007-10-16 00:16:00,1.99406,1.99454,1.99406,1.9943,20718261.0
2007-10-16 00:17:00,1.9943,1.99431,1.99417,1.9942,26930029.0
2007-10-16 00:18:00,1.99415,1.99415,1.994,1.99404,4725211.0
2007-10-16 00:19:00,1.99393,1.99393,1.99379,1.99388,2109914.0
2007-10-16 00:20:00,1.99383,1.99395,1.99378,1.9939,2794131.0
2007-10-16 00:21:00,1.99404,1.99414,1.99399,1.994,27381576.0
2007-10-16 00:22:00,1.99381,1.99389,1.99368,1.99389,32974479.0
2007-10-16 00:23:00,1.99402,1.99422,1.99402,1.99422,1781959.0
2007-10-16 00:24:00,1.99419,1.99419,1.99402,1.99408,4130882.0
2007-10-16 00:25:00,1.99412,1.99425,1.99407,1.99407,5573988.0
2007-10-16 00:26:00,1.99399,1.99399,1.99387,1.99393,12673820.0
2007-10-16 00:27:00,1.99381,1.99381,1.99327,1.99327,2006585.0
2007-10-16 00:28:00,1.99321,1.99324,1.99293,1.99324,5443817.0
2007-10-16 00:29:00,1.99338,1.99338,1.9932,1.99327,6304468.0
2007-10-16 00:30:00,1.99316,1.99316,1.99305,1.99306,2783934.0
2007-10-16 00:31:00,1.99289,1.99305,1.99252,1.99291,2554107.0
2007-10-16 00:32:00,1.99282,1.99293,1.99257,1.99257,10852861.0
2007-10-16 00:33:00,1.99251,1.99275,1.99251,1.99275,12459381.0
2007-10-16 00:34:00,1.99297,1.9931,1.9929,1.9929,7368784.0
2007-10-16 00:35:00,1.99274,1.99274,1.99244,1.99244,6712570.0
2007-10-16 00:36:00,1.99247,1.99265,1.9924,1.9924,2987161.0
2007-10-16 00:37:00,1.99256,1.99266,1.99256,1.99263,4040673.0
2007-10-16 00:38:00,1.99265,1.99265,1.9925,1.9925,7084376.0
2007-10-16 00:39:00,1.99254,1.99262,1.99248,1.99253,18047801.0
2007-10-16 00:40:00,1.99255,1.99271,1.99255,1.99257,3622182.0
2007-10-16 00:41:00,1.99253,1.99253,1.99238,1.99238,5163498.0
2007-10-16 00:42:00,1.99244,1.99244,1.99187,1.99194,2895999.0
2007-10-16 00:43:00,1.99211,1.99235,1.99211,1.99216,8178326.0
2007-10-16 00:44:00,1.99227,1.99244,1.99224,1.99244,7111777.0
2007-10-16 00:45:00,1.99251,1.9927,1.99251,1.99258,6763713.0
2007-10-16 00:46:00,1.99252,1.99262,1.99237,1.99237,17723723.0
2007-10-16 00:47:00,1.99239,1.99239,1.9923,1.99231,12405600.0
2007-10-16 00:48:00,1.99219,1.99219,1.9918,1.9918,21562557.0
2007-10-16 00:49:00,1.99178,1.99182,1.99134,1.99182,5545297.0
2007-10-16 00:50:00,1.9917,1.99188,1.99158,1.99158,6794299.0
2007-10-16 00:51:00,1.99146,1.99146,1.99112,1.99112,19256263.0
2007-10-16 00:52:00,1.99152,1.99164,1.99124,1.9914,2606906.0
2007-10-16 00:53:00,1.99136,1.99142,1.99126,1.99126,6117840.0
2007-10-16 00:54:00,1.99133,1.99133,1.99099,1.99109,10827612.0
2007-10-16 00:55:00,1.99114,1.99114,1.99084,1.99114,7199152.0
2007-10-16 00:56:00,1.9913,1.99161,1.9913,1.99161,9672799.0
2007-10-16 00:57:00,1.99159,1.99159,1.99141,1.99148,23097425.0
2007-10-16 00:58:00,1.99153,1.99153,1.99107,1.99107,8291161.0
2007-10-16 00:59:00,1.99143,1.99175,1.99142,1.99175,14939650.0
2007-10-16 01:00:00,1.99171,1.99171,1.99144,1.99147,7919452.0
2007-10-16 01:01:00,1.99152,1.99194,1.99152,1.99194,6392583.0
2007-10-16 01:02:00,1.99192,1.9921,1.99192,1.99206,4056440.0
2007-10-16 01:03:00,1.99217,1.99251,1.99217,1.99251,8478009.0
2007-10-16 01:04:00,1.99274,1.99274,1.99246,1.99254,34027477.0
2007-10-16 01:05:00,1.99261,1.99264,1.99255,1.9926,4895539.0
2007-10-16 01:06:00,1.99257,1.99272,1.99242,1.99272,4624253.0
2007-10-16 01:07:00,1.99275,1.99281,1.9927,1.99271,11815373.0
2007-10-16 01:08:00,1.99277,1.99288,1.99261,1.99265,3315952.0
2007-10-16 01:09:00,1.9927,1.9927,1.99255,1.9926,18036265.0
2007-10-16 01:10:00,1.9927,1.99273,1.99253,1.99253,2814208.0
2007-10-16 01:11:00,1.99244,1.99244,1.99205,1.99208,2950351.0
2007-10-16 01:12:00,1.99214,1.99223,1.99214,1.99219,27006420.0
2007-10-16 01:13:00,1.99222,1.99224,1.99204,1.99224,16934063.0
2007-10-16 01:14:00,1.99228,1.99231,1.99213,1.99227,16151454.0
2007-10-16 01:15:00,1.9923,1.99234,1.99211,1.99211,18484214.0
2007-10-16 01:16:00,1.99236,1.99279,1.99236,1.99279,16140887.0
2007-10-16 01:17:00,1.99274,1.99297,1.99274,1.99291,6768484.0
2007-10-16 01:18:00,1.99315,1.99329,1.99315,1.99325,11311330.0
2007-10-16 01:19:00,1.99335,1.99335,1.99319,1.99319,4188665.0
2007-10-16 01:20:00,1.99317,1.99322,1.99303,1.99304,6850989.0
2007-10-16 01:21:00,1.99303,1.99312,1.99275,1.99286,17914010.0
2007-10-16 01:22:00,1.99291,1.99326,1.99291,1.99324,5953014.0
2007-10-16 01:23:00,1.99328,1.99351,1.99328,1.99334,10704299.0
2007-10-16 01:24:00,1.99355,1.99383,1.99355,1.99383,11317573.0
2007-10-16 01:25:00,1.99384,1.99394,1.99384,1.99394,2861249.0
2007-10-16 01:26:00,1.99381,1.99381,1.99351,1.99379,20540793.0
2007-10-16 01:27:00,1.99383,1.99383,1.99348,1.99348,3005132.0
2007-10-16 01:28:00,1.99349,1.99363,1.99345,1.99363,9794695.0
2007-10-16 01:29:00,1.99367,1.99372,1.99353,1.99353,1307875.0
2007-10-16 01:30:00,1.9936,1.99365,1.99348,1.99365,17904518.0
2007-10-16 01:31:00,1.99362,1.99367,1.9935,1.99367,6896817.0
2007-10-16 01:32:00,1.99368,1.99377,1.99368,1.99377,3883362.0
2007-10-16 01:33:00,1.9937,1.99381,1.99366,1.99373,12853845.0
2007-10-16 01:34:00,1.99377,1.99377,1.99334,1.99349,11005449.0
2007-10-16 01:35:00,1.99341,1.99341,1.99329,1.99333,1735143.0
2007-10-16 01:36:00,1.99318,1.9933,1.99309,1.9933,25122801.0
2007-10-16 01:37:00,1.99345,1.9938,1.99345,1.9938,11954664.0
2007-10-16 01:38:00,1.99373,1.99377,1.99359,1.99359,11598005.0
2007-10-16 01:39:00,1.99366,1.99366,1.99344,1.99344,5923448.0
2007-10-16 01:40:00,1.99343,1.99343,1.99308,1.99308,12711648.0
2007-10-16 01:41:00,1.99302,1.99302,1.99274,1.99274,4925185.0
2007-10-16 01:42:00,1.99289,1.99289,1.99265,1.9928,2744168.0
2007-10-16 01:43:00,1.99272,1.99272,1.99254,1.99255,3659351.0
2007-10-16 01:44:00,1.99263,1.99263,1.99212,1.99212,7192627.0
2007-10-16 01:45:00,1.99192,1.99192,1.99178,1.99178,4361639.0
2007-10-16 01:46:00,1.99184,1.99205,1.99175,1.99205,2180079.0
2007-10-16 01:47:00,1.99209,1.99217,1.99196,1.99196,6491144.0
2007-10-16 01:48:00,1.99196,1.99203,1.99163,1.992,15499947.0
2007-10-16 01:49:00,1.9921,1.9925,1.9921,1.9925,2699422.0
2007-10-16 01:50:00,1.99262,1.99274,1.99262,1.99274,1792609.0
2007-10-16 01:51:00,1.99276,1.99341,1.99276,1.99341,1357824.0
2007-10-16 01:52:00,1.99331,1.99331,1.99307,1.99311,5991124.0
2007-10-16 01:53:00,1.99313,1.99313,1.99273,1.99273,14999558.0
2007-10-16 01:54:00,1.99275,1.99275,1.9922,1.99247,19621728.0
2007-10-16 01:55:00,1.99236,1.99236,1.99211,1.9922,13854950.0
2007-10-16 01:56:00,1.99231,1.99245,1.99175,1.99175,2116795.0
2007-10-16 01:57:00,1.99221,1.99227,1.99208,1.99217,3582737.0
2007-10-16 01:58:00,1.99216,1.99216,1.99202,1.99202,2940649.0
2007-10-16 01:59:00,1.99203,1.99209,1.99162,1.99209,3474971.0
2007-10-16 02:00:00,1.99199,1.99213,1.99171,1.99212,3758756.0
2007-10-16 02:01:00,1.99211,1.99233,1.99203,1.99233,2738545.0
2007-10-16 02:02:00,1.99236,1.99242,1.99218,1.99239,3371036.0
2007-10-16 02:03:00,1.99204,1.9927,1.99204,1.9927,1977573.0
2007-10-16 02:04:00,1.99282,1.99293,1.99282,1.99282,15344944.0
2007-10-16 02:05:00,1.99281,1.99281,1.99223,1.99249,17837935.0
2007-10-16 02:06:00,1.99246,1.99254,1.99246,1.99254,15016075.0
2007-10-16 02:07:00,1.99253,1.99263,1.99252,1.99263,6468498.0
2007-10-16 02:08:00,1.99269,1.99269,1.99243,1.99243,1464748.0
2007-10-16 02:09:00,1.99257,1.99257,1.99244,1.99247,1972502.0
2007-10-16 02:10:00,1.99241,1.99243,1.99234,1.99243,2760992.0
2007-10-16 02:11:00,1.99254,1.99283,1.99236,1.99271,14095987.0
2007-10-16 02:12:00,1.99265,1.9928,1.99252,1.9928,7194795.0
2007-10-16 02:13:00,1.99285,1.99287,1.9926,1.99287,2305987.0
2007-10-16 02:14:00,1.99286,1.99293,1.99274,1.99274,4228034.0
2007-10-16 02:15:00,1.99269,1.99269,1.99247,1.99256,6634041.0
2007-10-16 02:16:00,1.99258,1.99291,1.99258,1.99291,3906225.0
2007-10-16 02:17:00,1.99303,1.99326,1.99303,1.99322,2600366.0
2007-10-16 02:18:00,1.99311,1.9935,1.99311,1.9935,5044747.0
2007-10-16 02:19:00,1.99365,1.99394,1.99365,1.99373,13778071.0
2007-10-16 02:20:00,1.99344,1.99346,1.99318,1.99318,6369986.0
2007-10-16 02:21:00,1.99298,1.9932,1.99287,1.99287,12450893.0
2007-10-16 02:22:00,1.9928,1.99281,1.99255,1.99281,11091726.0
2007-10-16 02:23:00,1.99285,1.9929,1.99271,1.99271,26461768.0
2007-10-16 02:24:00,1.99285,1.99292,1.99284,1.99285,1748607.0
2007-10-16 02:25:00,1.9928,1.9928,1.99253,1.99271,10485374.0
2007-10-16 02:26:00,1.99259,1.99274,1.99251,1.99251,13023145.0
2007-10-16 02:27:00,1.99252,1.99252,1.99234,1.99234,3963828.0
2007-10-16 02:28:00,1.99225,1.99289,1.99224,1.99278,7539979.0
2007-10-16 02:29:00,1.99275,1.99288,1.99269,1.99281,16940596.0
2007-10-16 02:30:00,1.99273,1.99282,1.99264,1.9928,1195061.0
2007-10-16 02:31:00,1.99276,1.99283,1.99266,1.99282,10059254.0
2007-10-16 02:32:00,1.9928,1.99322,1.9928,1.99322,2943613.0
2007-10-16 02:33:00,1.99313,1.99323,1.99295,1.99302,19605605.0
2007-10-16 02:34:00,1.99301,1.99301,1.99287,1.99288,2673565.0
2007-10-16 02:35:00,1.99288,1.99288,1.99265,1.99283,11868260.0
2007-10-16 02:36:00,1.9927,1.99286,1.9927,1.99286,11842347.0
2007-10-16 02:37:00,1.9929,1.993,1.99271,1.993,6052271.0
2007-10-16 02:38:00,1.99306,1.99319,1.99304,1.99319,17414222.0
2007-10-16 02:39:00,1.99309,1.99312,1.99297,1.99297,7155826.0
2007-10-16 02:40:00,1.99289,1.99302,1.99275,1.99298,4341485.0
2007-10-16 02:41:00,1.99291,1.99291,1.99271,1.9929,10980809.0
2007-10-16 02:42:00,1.99276,1.99286,1.99265,1.99265,7441984.0
2007-10-16 02:43:00,1.99298,1.99348,1.99298,1.99348,16163515.0
2007-10-16 02:44:00,1.99337,1.99363,1.99337,1.99361,20393001.0
2007-10-16 02:45:00,1.99364,1.99374,1.99352,1.99374,17329887.0
2007-10-16 02:46:00,1.99378,1.9939,1.99371,1.9939,16415337.0
2007-10-16 02:47:00,1.99393,1.99423,1.99393,1.99423,24665647.0
2007-10-16 02:48:00,1.99422,1.99431,1.99407,1.99407,3130680.0
2007-10-16 02:49:00,1.994,1.99414,1.99394,1.99414,2985898.0
2007-10-16 02:50:00,1.99415,1.99415,1.99379,1.99384,16895798.0
2007-10-16 02:51:00,1.99378,1.99392,1.99365,1.99365,3051115.0
2007-10-16 02:52:00,1.99365,1.99393,1.99365,1.99385,13062035.0
2007-10-16 02:53:00,1.9939,1.99409,1.99385,1.99409,4488258.0
2007-10-16 02:54:00,1.99413,1.99413,1.99395,1.99405,5199171.0
2007-10-16 02:55:00,1.99395,1.99408,1.99379,1.99408,32259646.0
2007-10-16 02:56:00,1.99406,1.99406,1.99388,1.99404,8823906.0
2007-10-16 02:57:00,1.99395,1.99403,1.99395,1.99399,4018665.0
2007-10-16 02:58:00,1.99401,1.99401,1.99352,1.9938,6519716.0
2007-10-16 02:59:00,1.99392,1.99406,1.99391,1.99391,8053956.0
2007-10-16 03:00:00,1.99418,1.99436,1.99408,1.99416,15420779.0
2007-10-16 03:01:00,1.99376,1.9942,1.99376,1.9942,8887515.0
2007-10-16 03:02:00,1.99419,1.99466,1.99419,1.99466,22256142.0
2007-10-16 03:03:00,1.99468,1.99468,1.99439,1.99439,9560936.0
2007-10-16 03:04:00,1.99438,1.99438,1.99421,1.99429,7392846.0
2007-10-16 03:05:00,1.99419,1.99419,1.99405,1.99406,10282634.0
2007-10-16 03:06:00,1.99388,1.99411,1.99388,1.9941,6356856.0
2007-10-16 03:07:00,1.99405,1.99425,1.99341,1.99425,2689751.0
2007-10-16 03:08:00,1.99397,1.99452,1.99397,1.99452,18501404.0
2007-10-16 03:09:00,1.99454,1.99464,1.99438,1.99449,6426084.0
2007-10-16 03:10:00,1.99467,1.99471,1.9943,1.99464,5817557.0
2007-10-16 03:11:00,1.99459,1.99464,1.99447,1.99461,21073646.0
2007-10-16 03:12:00,1.99458,1.99458,1.99367,1.99439,13587733.0
2007-10-16 03:13:00,1.99428,1.99453,1.99428,1.99439,17926289.0
2007-10-16 03:14:00,1.99444,1.99459,1.99435,1.99459,7106980.0
2007-10-16 03:15:00,1.99461,1.99461,1.99443,1.99453,7095455.0
2007-10-16 03:16:00,1.99448,1.99452,1.99435,1.99446,7729987.0
2007-10-16 03:17:00,1.99432,1.99432,1.99388,1.99391,3056142.0
2007-10-16 03:18:00,1.99376,1.99385,1.99376,1.99385,5252796.0
2007-10-16 03:19:00,1.99387,1.99402,1.99387,1.99402,3590229.0
2007-10-16 03:20:00,1.99399,1.99405,1.99393,1.99405,17351986.0
2007-10-16 03:21:00,1.99399,1.99405,1.99395,1.99396,6748953.0
2007-10-16 03:22:00,1.99394,1.99401,1.99394,1.99398,3730656.0
2007-10-16 03:23:00,1.99385,1.99414,1.99385,1.99414,2901567.0
2007-10-16 03:24:00,1.9942,1.99445,1.9942,1.99445,7146354.0
2007-10-16 03:25:00,1.99438,1.9944,1.99434,1.9944,7803436.0
2007-10-16 03:26:00,1.99436,1.99454,1.99436,1.99445,11674833.0
2007-10-16 03:27:00,1.99446,1.99449,1.99424,1.9944,11382130.0
2007-10-16 03:28:00,1.99441,1.99454,1.99414,1.99453,2783161.0
2007-10-16 03:29:00,1.99468,1.9949,1.99455,1.9949,2702588.0
2007-10-16 03:30:00,1.99504,1.99504,1.99465,1.99465,6648881.0
2007-10-16 03:31:00,1.9944,1.99452,1.99414,1.99449,5961906.0
2007-10-16 03:32:00,1.99432,1.99432,1.9936,1.9936,2183444.0
2007-10-16 03:33:00,1.99366,1.99461,1.99366,1.99461,12761877.0
2007-10-16 03:34:00,1.99482,1.99487,1.99452,1.99452,5286910.0
2007-10-16 03:35:00,1.99451,1.99463,1.99432,1.99461,4291379.0
2007-10-16 03:36:00,1.99459,1.99459,1.99442,1.99442,1885273.0
2007-10-16 03:37:00,1.9943,1.99431,1.99384,1.99384,35161528.0
2007-10-16 03:38:00,1.99415,1.99461,1.99415,1.99457,26995540.0
2007-10-16 03:39:00,1.99454,1.99464,1.99446,1.9945,3690589.0
2007-10-16 03:40:00,1.99453,1.99456,1.99444,1.99447,2168018.0
2007-10-16 03:41:00,1.99454,1.99458,1.99447,1.99453,4546531.0
2007-10-16 03:42:00,1.99446,1.99447,1.99435,1.99446,29361131.0
2007-10-16 03:43:00,1.99444,1.99446,1.99409,1.99409,20389982.0
2007-10-16 03:44:00,1.99441,1.99441,1.99426,1.99438,2989306.0
2007-10-16 03:45:00,1.99428,1.99453,1.99402,1.99419,5501781.0
2007-10-16 03:46:00,1.99427,1.99433,1.99316,1.99316,15158496.0
2007-10-16 03:47:00,1.99286,1.99286,1.99236,1.9924,23182093.0
2007-10-16 03:48:00,1.99237,1.99288,1.99237,1.99288,1321777.0
2007-10-16 03:49:00,1.99302,1.99359,1.99302,1.99359,8335691.0
2007-10-16 03:50:00,1.99369,1.99472,1.99369,1.99472,10726076.0
2007-10-16 03:51:00,1.99469,1.9948,1.99462,1.9947,3960683.0
2007-10-16 03:52:00,1.9946,1.99472,1.9946,1.99472,3942051.0
2007-10-16 03:53:00,1.99475,1.9948,1.9944,1.9944,3844209.0
2007-10-16 03:54:00,1.99462,1.99462,1.99444,1.99444,1429270.0
2007-10-16 03:55:00,1.99447,1.99466,1.99434,1.99434,725358.0
2007-10-16 03:56:00,1.99422,1.99438,1.99291,1.99437,16167718.0
2007-10-16 03:57:00,1.99429,1.99429,1.99384,1.99403,4622114.0
2007-10-16 03:58:00,1.99417,1.99454,1.99417,1.99427,2500180.0
2007-10-16 03:59:00,1.99417,1.99419,1.99404,1.99407,7271149.0
2007-10-16 04:00:00,1.99425,1.99448,1.99397,1.99417,18545342.0
2007-10-16 04:01:00,1.99399,1.99399,1.99314,1.99314,10118496.0
2007-10-16 04:02:00,1.993,1.99366,1.993,1.99366,1285713.0
2007-10-16 04:03:00,1.99384,1.99421,1.99384,1.99414,9180450.0
2007-10-16 04:04:00,1.99413,1.99413,1.99336,1.99359,27591343.0
2007-10-16 04:05:00,1.9937,1.9937,1.99318,1.99328,11278296.0
2007-10-16 04:06:00,1.99331,1.99427,1.99331,1.99427,6285546.0
2007-10-16 04:07:00,1.99427,1.99444,1.99415,1.99443,6825138.0
2007-10-16 04:08:00,1.99443,1.99443,1.99413,1.99413,2413235.0
2007-10-16 04:09:00,1.99415,1.99416,1.99378,1.99402,12839701.0
2007-10-16 04:10:00,1.99407,1.99426,1.99372,1.99372,9257495.0
2007-10-16 04:11:00,1.99403,1.99411,1.99395,1.99404,126709.0
2007-10-16 04:12:00,1.99409,1.99409,1.99297,1.99307,6900117.0
2007-10-16 04:13:00,1.99307,1.99413,1.99255,1.99411,5672837.0
2007-10-16 04:14:00,1.994,1.99424,1.9938,1.99424,8671320.0
2007-10-16 04:15:00,1.99422,1.99445,1.99391,1.99406,5960683.0
2007-10-16 04:16:00,1.99404,1.99434,1.994,1.99403,16605451.0
2007-10-16 04:17:00,1.99395,1.99395,1.99315,1.99332,22668339.0
2007-10-16 04:18:00,1.99327,1.99424,1.99327,1.99424,2947602.0
2007-10-16 04:19:00,1.99411,1.99421,1.99411,1.99421,14343893.0
2007-10-16 04:20:00,1.99418,1.99421,1.99407,1.99407,7452057.0
2007-10-16 04:21:00,1.99423,1.99423,1.99319,1.99345,2140918.0
2007-10-16 04:22:00,1.99352,1.99368,1.99344,1.99368,27350815.0
2007-10-16 04:23:00,1.99395,1.99404,1.99373,1.99381,2778764.0
2007-10-16 04:24:00,1.99398,1.99415,1.99398,1.99406,14238561.0
2007-10-16 04:25:00,1.99408,1.99408,1.99388,1.99388,1521758.0
2007-10-16 04:26:00,1.99385,1.99385,1.99367,1.99374,9701961.0
2007-10-16 04:27:00,1.99364,1.99384,1.99339,1.99384,28621524.0
2007-10-16 04:28:00,1.99382,1.99387,1.99382,1.99384,3398360.0
2007-10-16 04:29:00,1.99387,1.99401,1.99384,1.99387,3251065.0
2007-10-16 04:30:00,1.99385,1.99388,1.99372,1.99388,32911580.0
2007-10-16 04:31:00,1.99378,1.99384,1.99369,1.99375,4594945.0
2007-10-16 04:32:00,1.99375,1.99385,1.99365,1.99385,7484556.0
2007-10-16 04:33:00,1.99384,1.994,1.99384,1.9939,1106137.0
2007-10-16 04:34:00,1.99389,1.99397,1.99376,1.99397,11959821.0
2007-10-16 04:35:00,1.99398,1.99398,1.99389,1.99391,2342885.0
2007-10-16 04:36:00,1.99397,1.99397,1.99347,1.99397,4571714.0
2007-10-16 04:37:00,1.99413,1.99453,1.99406,1.99425,21024845.0
2007-10-16 04:38:00,1.99405,1.99405,1.99376,1.99376,3481700.0
2007-10-16 04:39:00,1.99389,1.99404,1.99387,1.99404,1369241.0
2007-10-16 04:40:00,1.99406,1.99411,1.99376,1.99383,10441830.0
2007-10-16 04:41:00,1.99381,1.99401,1.99381,1.99401,21369273.0
2007-10-16 04:42:00,1.99405,1.99415,1.99402,1.99414,6409409.0
2007-10-16 04:43:00,1.99414,1.99423,1.99408,1.99423,6095298.0
2007-10-16 04:44:00,1.99422,1.99451,1.99417,1.99451,2258615.0
2007-10-16 04:45:00,1.99441,1.995,1.99441,1.995,8685986.0
2007-10-16 04:46:00,1.995,1.995,1.99457,1.99457,3192356.0
2007-10-16 04:47:00,1.99448,1.99448,1.9939,1.99393,4678264.0
2007-10-16 04:48:00,1.99409,1.99423,1.99408,1.99423,11887641.0
2007-10-16 04:49:00,1.99416,1.99428,1.99409,1.99428,26958823.0
2007-10-16 04:50:00,1.99423,1.99424,1.99418,1.99418,3483628.0
2007-10-16 04:51:00,1.99415,1.99416,1.99403,1.99405,4249097.0
2007-10-16 04:52:00,1.99392,1.99392,1.99384,1.9939,4900099.0
2007-10-16 04:53:00,1.99381,1.99401,1.99375,1.99401,17235929.0
2007-10-16 04:54:00,1.99404,1.99416,1.99263,1.99375,6292865.0
2007-10-16 04:55:00,1.99388,1.99405,1.99388,1.99405,6196111.0
2007-10-16 04:56:00,1.99408,1.99413,1.99405,1.99405,7135104.0
2007-10-16 04:57:00,1.99392,1.99402,1.99386,1.99402,27155681.0
2007-10-16 04:58:00,1.99396,1.99418,1.99374,1.99376,15863703.0
2007-10-16 04:59:00,1.99393,1.99414,1.99393,1.99414,9460162.0
2007-10-16 05:00:00,1.99411,1.99416,1.99396,1.99416,9933737.0
2007-10-16 05:01:00,1.99409,1.9943,1.99409,1.99429,2683981.0
2007-10-16 05:02:00,1.99433,1.9944,1.99433,1.99439,3751482.0
2007-10-16 05:03:00,1.99437,1.99469,1.99435,1.99469,3630628.0
2007-10-16 05:04:00,1.99472,1.99472,1.99454,1.99466,13564972.0
2007-10-16 05:05:00,1.99454,1.99478,1.99454,1.99459,17514805.0
2007-10-16 05:06:00,1.99461,1.99462,1.99442,1.99442,3426737.0
2007-10-16 05:07:00,1.99431,1.99438,1.99422,1.99422,16509298.0
2007-10-16 05:08:00,1.99416,1.99423,1.99416,1.99419,1897126.0
2007-10-16 05:09:00,1.99418,1.99442,1.99407,1.99442,932857.0
2007-10-16 05:10:00,1.99445,1.99445,1.99427,1.9943,11143402.0
2007-10-16 05:11:00,1.99418,1.99418,1.99403,1.99411,4407333.0
2007-10-16 05:12:00,1.99412,1.99423,1.99352,1.99352,10092509.0
2007-10-16 05:13:00,1.9937,1.99417,1.9937,1.99417,3927180.0
2007-10-16 05:14:00,1.9941,1.9941,1.99381,1.99388,6889499.0
2007-10-16 05:15:00,1.99405,1.99443,1.99394,1.99443,2489528.0
2007-10-16 05:16:00,1.99466,1.99466,1.99402,1.99402,3263493.0
2007-10-16 05:17:00,1.99416,1.99435,1.99416,1.99435,3593173.0
2007-10-16 05:18:00,1.99438,1.99438,1.99426,1.99426,8023236.0
2007-10-16 05:19:00,1.99412,1.99412,1.99403,1.99404,3042730.0
2007-10-16 05:20:00,1.99413,1.99423,1.99403,1.99406,12055835.0
2007-10-16 05:21:00,1.99416,1.9943,1.99401,1.99401,3702579.0
2007-10-16 05:22:00,1.99409,1.99418,1.99404,1.99404,15140705.0
2007-10-16 05:23:00,1.99405,1.99432,1.99402,1.99432,2961425.0
2007-10-16 05:24:00,1.99428,1.99447,1.99408,1.99432,1750353.0
2007-10-16 05:25:00,1.9943,1.9943,1.99406,1.99406,2484973.0
2007-10-16 05:26:00,1.99395,1.99408,1.99388,1.99388,1918817.0
2007-10-16 05:27:00,1.99377,1.99377,1.9935,1.99369,10848305.0
2007-10-16 05:28:00,1.99375,1.9938,1.99352,1.99352,9544308.0
2007-10-16 05:29:00,1.99343,1.99357,1.99342,1.99356,8135530.0
2007-10-16 05:30:00,1.99362,1.99362,1.99321,1.9934,27978340.0
2007-10-16 05:31:00,1.99347,1.99369,1.99347,1.99358,5059142.0
2007-10-16 05:32:00,1.99359,1.99359,1.99319,1.99319,5279898.0
2007-10-16 05:33:00,1.99301,1.99303,1.99281,1.99281,1454486.0
2007-10-16 05:34:00,1.99267,1.99276,1.99252,1.99252,5632416.0
2007-10-16 05:35:00,1.99259,1.9928,1.9924,1.9928,4905121.0
2007-10-16 05:36:00,1.9927,1.99287,1.99246,1.99259,5958268.0
2007-10-16 05:37:00,1.99268,1.99268,1.99262,1.99268,4043292.0
2007-10-16 05:38:00,1.99269,1.99269,1.99246,1.99264,7616134.0
2007-10-16 05:39:00,1.99275,1.99293,1.99273,1.99293,4237258.0
2007-10-16 05:40:00,1.99256,1.99306,1.99256,1.99278,22689650.0
2007-10-16 05:41:00,1.99274,1.99274,1.9918,1.9918,6865658.0
2007-10-16 05:42:00,1.99189,1.99244,1.99189,1.99237,11822573.0
2007-10-16 05:43:00,1.9925,1.99296,1.9925,1.99296,4210229.0
2007-10-16 05:44:00,1.99295,1.99295,1.99273,1.99291,8297999.0
2007-10-16 05:45:00,1.99294,1.99305,1.99286,1.99294,5150691.0
2007-10-16 05:46:00,1.99297,1.99304,1.99284,1.99294,3037765.0
2007-10-16 05:47:00,1.9929,1.99301,1.9929,1.99298,7119313.0
2007-10-16 05:48:00,1.99277,1.99291,1.99269,1.99287,4136971.0
2007-10-16 05:49:00,1.99282,1.99282,1.99263,1.99267,1890615.0
2007-10-16 05:50:00,1.99265,1.99276,1.99248,1.99248,5941571.0
2007-10-16 05:51:00,1.99248,1.99248,1.99194,1.99194,13148354.0
2007-10-16 05:52:00,1.9924,1.99244,1.99228,1.99238,3975406.0
2007-10-16 05:53:00,1.99232,1.99268,1.99232,1.99268,1109541.0
2007-10-16 05:54:00,1.99252,1.99266,1.99224,1.99242,1626063.0
2007-10-16 05:55:00,1.99229,1.99229,1.99225,1.99226,4751313.0
2007-10-16 05:56:00,1.99223,1.99238,1.9917,1.99238,6931691.0
2007-10-16 05:57:00,1.99245,1.99252,1.99232,1.99237,6978760.0
2007-10-16 05:58:00,1.9925,1.99255,1.99247,1.99247,3246861.0
2007-10-16 05:59:00,1.99242,1.99248,1.99222,1.99248,4859283.0
2007-10-16 06:00:00,1.9923,1.99247,1.992,1.992,3226103.0
2007-10-16 06:01:00,1.99237,1.99245,1.99232,1.99232,6245434.0
2007-10-16 06:02:00,1.99237,1.99247,1.99237,1.99247,2956276.0
2007-10-16 06:03:00,1.99249,1.9926,1.99242,1.99243,2585843.0
2007-10-16 06:04:00,1.99242,1.99245,1.99237,1.99245,8937746.0
2007-10-16 06:05:00,1.99253,1.99253,1.99218,1.99233,4248930.0
2007-10-16 06:06:00,1.99245,1.99274,1.99245,1.99274,6598012.0
2007-10-16 06:07:00,1.99269,1.99282,1.99269,1.99275,11580916.0
2007-10-16 06:08:00,1.99264,1.99268,1.99249,1.99249,2952594.0
2007-10-16 06:09:00,1.99271,1.99275,1.99253,1.99263,8316841.0
2007-10-16 06:10:00,1.99254,1.99274,1.99254,1.99255,5862663.0
2007-10-16 06:11:00,1.99258,1.99258,1.99245,1.99246,16395911.0
2007-10-16 06:12:00,1.99272,1.99306,1.99272,1.99306,3077286.0
2007-10-16 06:13:00,1.99305,1.99309,1.99291,1.99304,6023226.0
2007-10-16 06:14:00,1.9931,1.99328,1.99308,1.99328,5776057.0
2007-10-16 06:15:00,1.9933,1.9933,1.99308,1.99308,3534035.0
2007-10-16 06:16:00,1.99317,1.99333,1.99306,1.99306,2177492.0
2007-10-16 06:17:00,1.99263,1.99296,1.9926,1.99296,10818848.0
2007-10-16 06:18:00,1.99303,1.99319,1.99303,1.99319,4258702.0
2007-10-16 06:19:00,1.99314,1.99327,1.99298,1.9931,4811291.0
2007-10-16 06:20:00,1.9931,1.99343,1.99307,1.99343,17129583.0
2007-10-16 06:21:00,1.99348,1.99382,1.99348,1.99382,3598587.0
2007-10-16 06:22:00,1.99391,1.99415,1.99382,1.99415,4292170.0
2007-10-16 06:23:00,1.9939,1.99419,1.9939,1.99407,24143548.0
2007-10-16 06:24:00,1.99408,1.99408,1.99378,1.99399,8826069.0
2007-10-16 06:25:00,1.99412,1.99425,1.99409,1.99411,8499414.0
2007-10-16 06:26:00,1.99422,1.99429,1.99401,1.99404,6576182.0
2007-10-16 06:27:00,1.99414,1.99414,1.99392,1.99408,5408323.0
2007-10-16 06:28:00,1.99426,1.99431,1.99411,1.9942,10553292.0
2007-10-16 06:29:00,1.99412,1.99412,1.99396,1.99398,4425961.0
2007-10-16 06:30:00,1.99403,1.99407,1.99354,1.99407,15012765.0
2007-10-16 06:31:00,1.99412,1.99418,1.99405,1.9941,7337321.0
2007-10-16 06:32:00,1.99402,1.99402,1.99379,1.99379,7586863.0
2007-10-16 06:33:00,1.99373,1.99373,1.99349,1.99358,322869.0
2007-10-16 06:34:00,1.99364,1.99378,1.99354,1.99378,6881699.0
2007-10-16 06:35:00,1.99393,1.99437,1.99393,1.99437,3905775.0
2007-10-16 06:36:00,1.99441,1.99446,1.99429,1.9944,2281724.0
2007-10-16 06:37:00,1.99428,1.99452,1.99428,1.99445,8526142.0
2007-10-16 06:38:00,1.99447,1.99504,1.99447,1.99504,15297160.0
2007-10-16 06:39:00,1.99499,1.99499,1.99484,1.99498,6686200.0
2007-10-16 06:40:00,1.99461,1.99509,1.99461,1.9947,15541668.0
2007-10-16 06:41:00,1.99462,1.99463,1.9945,1.99457,8389079.0
2007-10-16 06:42:00,1.99453,1.99462,1.99446,1.99462,3267914.0
2007-10-16 06:43:00,1.99465,1.99475,1.9946,1.99472,3043184.0
2007-10-16 06:44:00,1.99465,1.99472,1.99447,1.99462,3525873.0
2007-10-16 06:45:00,1.99449,1.99449,1.99411,1.99429,2671174.0
2007-10-16 06:46:00,1.99422,1.99422,1.99401,1.9941,15763807.0
2007-10-16 06:47:00,1.99403,1.99435,1.99397,1.99435,24119347.0
2007-10-16 06:48:00,1.99447,1.99447,1.99417,1.9943,20935661.0
2007-10-16 06:49:00,1.99434,1.99457,1.99433,1.99457,17598460.0
2007-10-16 06:50:00,1.99454,1.99458,1.99441,1.99452,11793053.0
2007-10-16 06:51:00,1.99446,1.99514,1.99446,1.99514,6360478.0
2007-10-16 06:52:00,1.99519,1.99531,1.99512,1.99512,10628164.0
2007-10-16 06:53:00,1.99508,1.9951,1.99492,1.99492,3206327.0
2007-10-16 06:54:00,1.99509,1.99528,1.99509,1.99528,3138183.0
2007-10-16 06:55:00,1.99525,1.99528,1.9952,1.99527,11915890.0
2007-10-16 06:56:00,1.99525,1.99525,1.99478,1.99478,3580545.0
2007-10-16 06:57:00,1.99437,1.99437,1.99402,1.99421,6401330.0
2007-10-16 06:58:00,1.99415,1.99415,1.99408,1.99408,9273444.0
2007-10-16 06:59:00,1.99398,1.99425,1.99386,1.99396,8556918.0
2007-10-16 07:00:00,1.99397,1.99397,1.9939,1.99391,4400943.0
2007-10-16 07:01:00,1.99387,1.99407,1.99387,1.99392,3100718.0
2007-10-16 07:02:00,1.99417,1.99417,1.9937,1.9937,4354381.0
2007-10-16 07:03:00,1.99376,1.99416,1.99376,1.99415,2894872.0
2007-10-16 07:04:00,1.99425,1.99431,1.99407,1.99431,7101586.0
2007-10-16 07:05:00,1.99425,1.99425,1.99412,1.99423,4337799.0
2007-10-16 07:06:00,1.99421,1.99436,1.99419,1.99436,2237427.0
2007-10-16 07:07:00,1.99445,1.99459,1.99436,1.99436,3754884.0
2007-10-16 07:08:00,1.99451,1.99468,1.9944,1.99451,9769953.0
2007-10-16 07:09:00,1.99448,1.99466,1.99448,1.99453,886939.0
2007-10-16 07:10:00,1.99422,1.99465,1.99422,1.99465,32195054.0
2007-10-16 07:11:00,1.99467,1.99467,1.99309,1.99449,10424272.0
2007-10-16 07:12:00,1.99441,1.99482,1.99441,1.99463,9165741.0
2007-10-16 07:13:00,1.99448,1.99457,1.99444,1.99457,1145725.0
2007-10-16 07:14:00,1.99464,1.99466,1.99442,1.99442,3504311.0
2007-10-16 07:15:00,1.99458,1.99458,1.99433,1.99454,7360094.0
2007-10-16 07:16:00,1.9945,1.99454,1.99441,1.99443,8827235.0
2007-10-16 07:17:00,1.99446,1.99451,1.99439,1.99439,5547051.0
2007-10-16 07:18:00,1.9943,1.99442,1.99421,1.99442,7351807.0
2007-10-16 07:19:00,1.9944,1.99462,1.9944,1.99462,8660760.0
2007-10-16 07:20:00,1.99468,1.99468,1.99431,1.99431,5418751.0
2007-10-16 07:21:00,1.99438,1.99451,1.99429,1.99445,4918961.0
2007-10-16 07:22:00,1.99442,1.99446,1.99434,1.99445,12055993.0
2007-10-16 07:23:00,1.99436,1.99447,1.99434,1.99434,5927385.0
2007-10-16 07:24:00,1.9946,1.99496,1.9946,1.99487,26050909.0
2007-10-16 07:25:00,1.99484,1.995,1.99469,1.995,4308173.0
2007-10-16 07:26:00,1.99512,1.99519,1.99505,1.99512,7798562.0
2007-10-16 07:27:00,1.99506,1.99506,1.99481,1.99481,8411462.0
2007-10-16 07:28:00,1.9948,1.99481,1.99466,1.99466,4362041.0
2007-10-16 07:29:00,1.99457,1.99466,1.99457,1.99464,11462301.0
2007-10-16 07:30:00,1.99468,1.99481,1.99468,1.99471,9170470.0
2007-10-16 07:31:00,1.99465,1.99465,1.99442,1.99442,5471282.0
2007-10-16 07:32:00,1.99457,1.99471,1.99457,1.99457,16726293.0
2007-10-16 07:33:00,1.99461,1.9947,1.99449,1.99466,6160255.0
2007-10-16 07:34:00,1.99453,1.99453,1.99426,1.99434,30443456.0
2007-10-16 07:35:00,1.99432,1.99432,1.99414,1.99432,3687555.0
2007-10-16 07:36:00,1.99425,1.99436,1.99397,1.99436,6670643.0
2007-10-16 07:37:00,1.99435,1.99437,1.99433,1.99433,5801169.0
2007-10-16 07:38:00,1.99422,1.99422,1.99413,1.99417,3823065.0
2007-10-16 07:39:00,1.9942,1.99434,1.99415,1.99431,4698364.0
2007-10-16 07:40:00,1.99435,1.99441,1.99435,1.99435,3796771.0
2007-10-16 07:41:00,1.99426,1.9944,1.99412,1.99426,5593730.0
2007-10-16 07:42:00,1.99428,1.9943,1.99409,1.99409,1705990.0
2007-10-16 07:43:00,1.99399,1.99402,1.9939,1.99394,1162441.0
2007-10-16 07:44:00,1.99396,1.9941,1.99396,1.99409,16692652.0
2007-10-16 07:45:00,1.99412,1.99412,1.99384,1.99384,4714851.0
2007-10-16 07:46:00,1.99327,1.99375,1.99327,1.99347,4293341.0
2007-10-16 07:47:00,1.99355,1.99364,1.99334,1.99336,1443822.0
2007-10-16 07:48:00,1.99314,1.99314,1.99284,1.99298,3456013.0
2007-10-16 07:49:00,1.99303,1.99319,1.993,1.99319,3041543.0
2007-10-16 07:50:00,1.99316,1.99316,1.99299,1.99299,2546597.0
2007-10-16 07:51:00,1.99315,1.99342,1.99315,1.99342,10027804.0
2007-10-16 07:52:00,1.99345,1.99345,1.99321,1.99321,14340030.0
2007-10-16 07:53:00,1.99328,1.99336,1.99297,1.99297,2715178.0
2007-10-16 07:54:00,1.99336,1.99336,1.99312,1.99312,14931313.0
2007-10-16 07:55:00,1.99302,1.99302,1.99247,1.99247,6740799.0
2007-10-16 07:56:00,1.99242,1.99267,1.9924,1.99267,12311226.0
2007-10-16 07:57:00,1.9927,1.99278,1.99236,1.99236,9338348.0
2007-10-16 07:58:00,1.99217,1.99222,1.99205,1.99217,563780.0
2007-10-16 07:59:00,1.99217,1.99233,1.99208,1.99233,9967729.0
2007-10-16 08:00:00,1.99229,1.99229,1.99218,1.99218,14418940.0
2007-10-16 08:01:00,1.99211,1.99238,1.99211,1.99238,5205848.0
2007-10-16 08:02:00,1.99251,1.99267,1.99251,1.99257,4623037.0
2007-10-16 08:03:00,1.99275,1.99276,1.99263,1.99275,6008742.0
2007-10-16 08:04:00,1.9927,1.9927,1.99258,1.99264,14822717.0
2007-10-16 08:05:00,1.99254,1.99254,1.99234,1.99234,6511512.0
2007-10-16 08:06:00,1.99228,1.99228,1.99213,1.99218,6576412.0
2007-10-16 08:07:00,1.992,1.992,1.99136,1.99136,7459109.0
2007-10-16 08:08:00,1.99115,1.99115,1.99081,1.99083,3810819.0
2007-10-16 08:09:00,1.99083,1.99106,1.99072,1.99106,21500965.0
2007-10-16 08:10:00,1.99098,1.99106,1.99089,1.99099,2703578.0
2007-10-16 08:11:00,1.99087,1.99089,1.99062,1.99085,517228.0
2007-10-16 08:12:00,1.99075,1.99075,1.99059,1.9906,13540225.0
2007-10-16 08:13:00,1.99065,1.99065,1.99044,1.99052,13058897.0
2007-10-16 08:14:00,1.99051,1.99052,1.99018,1.99018,12924071.0
2007-10-16 08:15:00,1.99013,1.99038,1.99009,1.99038,2854993.0
2007-10-16 08:16:00,1.99049,1.99073,1.99049,1.99068,10967442.0
2007-10-16 08:17:00,1.99074,1.99074,1.99057,1.9907,16001180.0
2007-10-16 08:18:00,1.99094,1.99168,1.99094,1.99168,26289533.0
2007-10-16 08:19:00,1.99171,1.99188,1.99137,1.99156,15124335.0
2007-10-16 08:20:00,1.99167,1.99167,1.99142,1.9916,4480219.0
2007-10-16 08:21:00,1.99161,1.99161,1.99134,1.99134,4495194.0
2007-10-16 08:22:00,1.99123,1.99123,1.99107,1.99114,18737760.0
2007-10-16 08:23:00,1.99113,1.99132,1.99113,1.99132,1784670.0
2007-10-16 08:24:00,1.99134,1.99134,1.99124,1.99126,10906236.0
2007-10-16 08:25:00,1.99123,1.99126,1.99111,1.99119,7793541.0
2007-10-16 08:26:00,1.99131,1.99148,1.99101,1.99101,9440274.0
2007-10-16 08:27:00,1.99142,1.99149,1.99142,1.99145,4413238.0
2007-10-16 08:28:00,1.9913,1.99139,1.99117,1.99117,28143166.0
2007-10-16 08:29:00,1.99095,1.99095,1.99067,1.99094,1248129.0
2007-10-16 08:30:00,1.99089,1.99121,1.99059,1.99084,6416530.0
2007-10-16 08:31:00,1.99096,1.99096,1.99062,1.99095,16159066.0
2007-10-16 08:32:00,1.99091,1.991,1.99058,1.99058,3381491.0
2007-10-16 08:33:00,1.99035,1.99035,1.98984,1.98984,4506051.0
2007-10-16 08:34:00,1.98973,1.98994,1.98969,1.98994,11308343.0
2007-10-16 08:35:00,1.98995,1.98995,1.98966,1.98977,6424740.0
2007-10-16 08:36:00,1.9898,1.99027,1.98976,1.98976,3617113.0
2007-10-16 08:37:00,1.98958,1.98986,1.98958,1.98971,2151675.0
2007-10-16 08:38:00,1.98982,1.9901,1.98982,1.9901,3694981.0
2007-10-16 08:39:00,1.9903,1.99062,1.99008,1.99038,4995382.0
2007-10-16 08:40:00,1.99028,1.99044,1.99028,1.99044,26017041.0
2007-10-16 08:41:00,1.99038,1.99051,1.99036,1.99051,1214183.0
2007-10-16 08:42:00,1.99021,1.99024,1.98995,1.98995,20285397.0
2007-10-16 08:43:00,1.98977,1.98977,1.98946,1.98967,19685550.0
2007-10-16 08:44:00,1.98955,1.98955,1.98921,1.98921,6045844.0
2007-10-16 08:45:00,1.98924,1.98924,1.98902,1.98911,4404242.0
2007-10-16 08:46:00,1.98918,1.98934,1.98903,1.98903,8309114.0
2007-10-16 08:47:00,1.98951,1.98968,1.98951,1.98968,7556284.0
2007-10-16 08:48:00,1.98944,1.98973,1.98944,1.98973,21560110.0
2007-10-16 08:49:00,1.98965,1.98987,1.98965,1.98968,564420.0
2007-10-16 08:50:00,1.98962,1.99004,1.98962,1.99004,11339364.0
2007-10-16 08:51:00,1.98999,1.99007,1.98995,1.99007,1609867.0
2007-10-16 08:52:00,1.99016,1.99041,1.99016,1.99028,2087479.0
2007-10-16 08:53:00,1.99025,1.99047,1.9902,1.9902,3815172.0
2007-10-16 08:54:00,1.99002,1.99002,1.98939,1.98939,6569070.0
2007-10-16 08:55:00,1.98923,1.98923,1.9889,1.98903,2774291.0
2007-10-16 08:56:00,1.98884,1.98909,1.98879,1.98909,13286318.0
2007-10-16 08:57:00,1.98895,1.98907,1.98873,1.98907,9251161.0
2007-10-16 08:58:00,1.98908,1.98925,1.98903,1.98925,24566269.0
2007-10-16 08:59:00,1.98939,1.98971,1.98939,1.9896,16516377.0
2007-10-16 09:00:00,1.98973,1.98991,1.98973,1.9899,7486058.0
2007-10-16 09:01:00,1.98999,1.99009,1.9899,1.99002,8849479.0
2007-10-16 09:02:00,1.99013,1.99023,1.99011,1.99012,2984379.0
2007-10-16 09:03:00,1.99,1.99,1.98956,1.98972,993467.0
2007-10-16 09:04:00,1.98943,1.9896,1.98934,1.98934,7518916.0
2007-10-16 09:05:00,1.98935,1.98938,1.98912,1.98912,3342194.0
2007-10-16 09:06:00,1.9891,1.98952,1.9891,1.98943,4821985.0
2007-10-16 09:07:00,1.98928,1.98934,1.98918,1.98918,1707056.0
2007-10-16 09:08:00,1.98915,1.98991,1.98915,1.98991,5122128.0
2007-10-16 09:09:00,1.99007,1.99028,1.98985,1.99027,2020777.0
2007-10-16 09:10:00,1.99026,1.9904,1.9902,1.99025,4509182.0
2007-10-16 09:11:00,1.99037,1.99072,1.99025,1.99072,4157612.0
2007-10-16 09:12:00,1.99102,1.99181,1.99102,1.99181,5250776.0
2007-10-16 09:13:00,1.99188,1.99194,1.99152,1.99181,13522381.0
2007-10-16 09:14:00,1.99161,1.9917,1.99153,1.99169,29899548.0
2007-10-16 09:15:00,1.99177,1.99209,1.99175,1.99209,6270954.0
2007-10-16 09:16:00,1.99217,1.99242,1.99217,1.99242,3682135.0
2007-10-16 09:17:00,1.99249,1.99284,1.99245,1.99284,9752012.0
2007-10-16 09:18:00,1.99261,1.99261,1.99231,1.99249,3370641.0
2007-10-16 09:19:00,1.99244,1.99244,1.99213,1.99213,67422487.0
2007-10-16 09:20:00,1.99211,1.99211,1.99173,1.99173,3288309.0
2007-10-16 09:21:00,1.99178,1.99193,1.99167,1.99193,1021396.0
2007-10-16 09:22:00,1.99209,1.99233,1.99208,1.99208,24187937.0
2007-10-16 09:23:00,1.99199,1.99212,1.99171,1.99208,17259555.0
2007-10-16 09:24:00,1.99211,1.99251,1.99211,1.99237,13504973.0
2007-10-16 09:25:00,1.99227,1.99227,1.99153,1.9918,9650429.0
2007-10-16 09:26:00,1.99203,1.99226,1.99203,1.99216,13420775.0
2007-10-16 09:27:00,1.99221,1.99263,1.99221,1.99263,5133417.0
2007-10-16 09:28:00,1.99266,1.99312,1.99261,1.99285,31218531.0
2007-10-16 09:29:00,1.99259,1.99279,1.99231,1.99231,1268054.0
2007-10-16 09:30:00,1.99212,1.99212,1.99174,1.99174,1534374.0
2007-10-16 09:31:00,1.99216,1.99316,1.99216,1.99316,8271888.0
2007-10-16 09:32:00,1.99306,1.99344,1.99306,1.99339,22594685.0
2007-10-16 09:33:00,1.99364,1.99411,1.99364,1.99411,4325670.0
2007-10-16 09:34:00,1.99405,1.99441,1.99405,1.99441,4631436.0
2007-10-16 09:35:00,1.99462,1.99463,1.99446,1.99463,1707986.0
2007-10-16 09:36:00,1.9947,1.99527,1.99445,1.99497,6756463.0
2007-10-16 09:37:00,1.99487,1.99491,1.99425,1.99425,1966009.0
2007-10-16 09:38:00,1.99402,1.99402,1.99357,1.99357,10546462.0
2007-10-16 09:39:00,1.99351,1.99351,1.99304,1.99332,7164902.0
2007-10-16 09:40:00,1.99355,1.99413,1.99355,1.99413,4210783.0
2007-10-16 09:41:00,1.99407,1.99418,1.99387,1.99418,3205424.0
2007-10-16 09:42:00,1.9942,1.99448,1.9942,1.99448,8220278.0
2007-10-16 09:43:00,1.99458,1.99487,1.99458,1.99461,1371106.0
2007-10-16 09:44:00,1.99447,1.99477,1.99437,1.99477,2087104.0
2007-10-16 09:45:00,1.99474,1.99474,1.99408,1.99413,2163778.0
2007-10-16 09:46:00,1.99393,1.994,1.99281,1.99281,6416073.0
2007-10-16 09:47:00,1.99288,1.99385,1.99288,1.99385,23903388.0
2007-10-16 09:48:00,1.99381,1.99407,1.99337,1.99337,8869763.0
2007-10-16 09:49:00,1.9932,1.9932,1.99227,1.99276,5061180.0
2007-10-16 09:50:00,1.99285,1.99347,1.99285,1.99347,5162756.0
2007-10-16 09:51:00,1.99339,1.99352,1.99322,1.99347,7110010.0
2007-10-16 09:52:00,1.99332,1.99332,1.99275,1.99275,5296604.0
2007-10-16 09:53:00,1.99254,1.99258,1.99224,1.99258,6038340.0
2007-10-16 09:54:00,1.99255,1.99258,1.9925,1.99258,1034235.0
2007-10-16 09:55:00,1.99269,1.99274,1.99247,1.99247,9887688.0
2007-10-16 09:56:00,1.9925,1.99263,1.99243,1.99263,10462774.0
2007-10-16 09:57:00,1.99266,1.99268,1.99225,1.99225,2905553.0
2007-10-16 09:58:00,1.9923,1.99274,1.9923,1.99241,4934124.0
2007-10-16 09:59:00,1.99252,1.99267,1.99249,1.99267,3924649.0
2007-10-16 10:00:00,1.99255,1.99255,1.99193,1.99193,1756641.0
2007-10-16 10:01:00,1.99179,1.99189,1.99157,1.99189,8458761.0
2007-10-16 10:02:00,1.99223,1.99262,1.99223,1.99249,3807681.0
2007-10-16 10:03:00,1.99234,1.99234,1.99218,1.99223,4831006.0
2007-10-16 10:04:00,1.9923,1.99252,1.99229,1.99252,4212005.0
2007-10-16 10:05:00,1.99242,1.99273,1.99236,1.99273,18395365.0
2007-10-16 10:06:00,1.9928,1.99293,1.99279,1.99279,6536996.0
2007-10-16 10:07:00,1.99295,1.99303,1.99279,1.99297,2924833.0
2007-10-16 10:08:00,1.993,1.99378,1.993,1.99377,30983355.0
2007-10-16 10:09:00,1.99384,1.99408,1.99381,1.99392,1287576.0
2007-10-16 10:10:00,1.99377,1.99377,1.99366,1.99373,9043263.0
2007-10-16 10:11:00,1.99383,1.99419,1.99383,1.99416,16993925.0
2007-10-16 10:12:00,1.99431,1.99548,1.99431,1.99548,7202603.0
2007-10-16 10:13:00,1.99552,1.99552,1.99497,1.99497,8452634.0
2007-10-16 10:14:00,1.99471,1.99471,1.994,1.994,11625426.0
2007-10-16 10:15:00,1.99382,1.99385,1.99296,1.99298,4587317.0
2007-10-16 10:16:00,1.99309,1.99422,1.99309,1.99422,11504231.0
2007-10-16 10:17:00,1.99445,1.99457,1.99406,1.99406,5805138.0
2007-10-16 10:18:00,1.994,1.994,1.99336,1.99336,10429203.0
2007-10-16 10:19:00,1.99328,1.99399,1.99328,1.99399,8284938.0
2007-10-16 10:20:00,1.9941,1.99422,1.99407,1.99415,7095746.0
2007-10-16 10:21:00,1.99395,1.99395,1.99341,1.99344,1977141.0
2007-10-16 10:22:00,1.99343,1.99356,1.99329,1.99356,3778051.0
2007-10-16 10:23:00,1.99363,1.99364,1.99342,1.99364,5726110.0
2007-10-16 10:24:00,1.99365,1.99398,1.99365,1.99398,6821534.0
2007-10-16 10:25:00,1.99417,1.99453,1.99417,1.99453,3404632.0
2007-10-16 10:26:00,1.99476,1.99509,1.99476,1.995,4489723.0
2007-10-16 10:27:00,1.99509,1.99511,1.99496,1.99496,12018970.0
2007-10-16 10:28:00,1.99489,1.99502,1.99462,1.99502,6305193.0
2007-10-16 10:29:00,1.99504,1.99504,1.99469,1.99469,8197639.0
2007-10-16 10:30:00,1.99454,1.99454,1.99394,1.99394,3293151.0
2007-10-16 10:31:00,1.99392,1.99392,1.99326,1.9933,7220420.0
2007-10-16 10:32:00,1.99318,1.99318,1.99206,1.99206,11597748.0
2007-10-16 10:33:00,1.99203,1.99203,1.9918,1.9918,5189219.0
2007-10-16 10:34:00,1.99178,1.99178,1.9915,1.9915,1413719.0
2007-10-16 10:35:00,1.99135,1.9914,1.99113,1.99113,4604640.0
2007-10-16 10:36:00,1.99113,1.99113,1.99086,1.99088,14600323.0
2007-10-16 10:37:00,1.99086,1.99086,1.9905,1.9905,3400591.0
2007-10-16 10:38:00,1.99053,1.99053,1.99026,1.99027,2568144.0
2007-10-16 10:39:00,1.99026,1.99026,1.98984,1.98984,4987299.0
2007-10-16 10:40:00,1.98979,1.98979,1.98937,1.98937,5568733.0
2007-10-16 10:41:00,1.98938,1.98938,1.98901,1.98901,2634631.0
2007-10-16 10:42:00,1.9891,1.9891,1.98877,1.98877,5349270.0
2007-10-16 10:43:00,1.98875,1.98875,1.98843,1.98843,2923256.0
2007-10-16 10:44:00,1.98859,1.98974,1.98859,1.98974,31623154.0
2007-10-16 10:45:00,1.9898,1.9898,1.98915,1.98956,7694855.0
2007-10-16 10:46:00,1.98965,1.9898,1.98945,1.9898,30981643.0
2007-10-16 10:47:00,1.98979,1.99045,1.98979,1.99045,2523173.0
2007-10-16 10:48:00,1.99055,1.99081,1.99051,1.99081,11266796.0
2007-10-16 10:49:00,1.99084,1.99103,1.99083,1.99103,8152446.0
2007-10-16 10:50:00,1.99105,1.99151,1.99105,1.99151,6361854.0
2007-10-16 10:51:00,1.9916,1.99176,1.99136,1.99142,6191715.0
2007-10-16 10:52:00,1.99151,1.99151,1.99131,1.99143,7519314.0
2007-10-16 10:53:00,1.99139,1.99154,1.99134,1.99134,4467711.0
2007-10-16 10:54:00,1.99115,1.99115,1.9909,1.99109,11355977.0
2007-10-16 10:55:00,1.99115,1.99115,1.99101,1.99101,5143201.0
2007-10-16 10:56:00,1.99081,1.99081,1.9901,1.9901,10621744.0
2007-10-16 10:57:00,1.99008,1.99009,1.98983,1.99002,7479263.0
2007-10-16 10:58:00,1.9899,1.9899,1.9883,1.98978,4310568.0
2007-10-16 10:59:00,1.99007,1.99023,1.99007,1.9902,4284710.0
2007-10-16 11:00:00,1.99018,1.99055,1.99018,1.99055,3415910.0
2007-10-16 11:01:00,1.99059,1.99076,1.99058,1.99071,8446024.0
2007-10-16 11:02:00,1.99096,1.99112,1.99096,1.99104,3136943.0
2007-10-16 11:03:00,1.99101,1.99117,1.99101,1.99112,3407666.0
2007-10-16 11:04:00,1.99115,1.99119,1.99107,1.99114,12605887.0
2007-10-16 11:05:00,1.99116,1.99117,1.99105,1.99107,4595169.0
2007-10-16 11:06:00,1.99098,1.991,1.99094,1.99094,4268521.0
2007-10-16 11:07:00,1.99102,1.99118,1.9908,1.9908,19264176.0
2007-10-16 11:08:00,1.99107,1.99109,1.99089,1.99109,18292770.0
2007-10-16 11:09:00,1.99114,1.99161,1.99114,1.99161,10423110.0
2007-10-16 11:10:00,1.99166,1.99186,1.99166,1.99173,6679252.0
2007-10-16 11:11:00,1.99165,1.99165,1.99126,1.99135,2460840.0
2007-10-16 11:12:00,1.99139,1.99139,1.99116,1.9912,3149128.0
2007-10-16 11:13:00,1.99104,1.99123,1.99096,1.99113,10332857.0
2007-10-16 11:14:00,1.99105,1.99109,1.99091,1.99091,7991135.0
2007-10-16 11:15:00,1.99092,1.99092,1.9906,1.99069,8149761.0
2007-10-16 11:16:00,1.99067,1.99067,1.99045,1.99057,1637656.0
2007-10-16 11:17:00,1.9906,1.99068,1.9905,1.9905,2319136.0
2007-10-16 11:18:00,1.99036,1.99036,1.99011,1.99019,6241929.0
2007-10-16 11:19:00,1.99013,1.99016,1.98999,1.99016,2366029.0
2007-10-16 11:20:00,1.99002,1.99029,1.99002,1.99029,3710912.0
2007-10-16 11:21:00,1.99034,1.99061,1.99034,1.99061,6195275.0
2007-10-16 11:22:00,1.99026,1.99083,1.99026,1.99078,13146316.0
2007-10-16 11:23:00,1.99085,1.99086,1.99051,1.99056,2197217.0
2007-10-16 11:24:00,1.99046,1.99046,1.98955,1.98955,8487606.0
2007-10-16 11:25:00,1.98961,1.98964,1.98939,1.98939,2201507.0
2007-10-16 11:26:00,1.98977,1.99008,1.98964,1.99008,10345618.0
2007-10-16 11:27:00,1.99001,1.99018,1.98984,1.99018,3737110.0
2007-10-16 11:28:00,1.99035,1.99075,1.99029,1.99075,34624393.0
2007-10-16 11:29:00,1.99077,1.99077,1.99047,1.99047,11129524.0
2007-10-16 11:30:00,1.99021,1.99021,1.98987,1.98987,7331854.0
2007-10-16 11:31:00,1.98995,1.99003,1.9897,1.98994,15323014.0
2007-10-16 11:32:00,1.99002,1.99088,1.99002,1.99088,15806268.0
2007-10-16 11:33:00,1.991,1.99208,1.991,1.99208,24570165.0
2007-10-16 11:34:00,1.99218,1.99223,1.99202,1.99214,13361260.0
2007-10-16 11:35:00,1.99226,1.99237,1.99214,1.99216,767949.0
2007-10-16 11:36:00,1.99201,1.99212,1.99171,1.99198,7286144.0
2007-10-16 11:37:00,1.99193,1.99237,1.99192,1.99237,5478843.0
2007-10-16 11:38:00,1.99241,1.99245,1.99224,1.99227,3200566.0
2007-10-16 11:39:00,1.9922,1.99226,1.99215,1.99215,11195009.0
2007-10-16 11:40:00,1.99207,1.99227,1.99207,1.99226,6151872.0
2007-10-16 11:41:00,1.99223,1.9923,1.99214,1.99223,8805690.0
2007-10-16 11:42:00,1.99211,1.99211,1.99166,1.99166,9938489.0
2007-10-16 11:43:00,1.99155,1.99155,1.99082,1.99082,21540395.0
2007-10-16 11:44:00,1.99081,1.99158,1.99081,1.99158,6888250.0
2007-10-16 11:45:00,1.99161,1.99192,1.9916,1.99192,2297941.0
2007-10-16 11:46:00,1.99213,1.99279,1.99213,1.99279,18451031.0
2007-10-16 11:47:00,1.99293,1.99293,1.99235,1.99243,9533750.0
2007-10-16 11:48:00,1.99234,1.99234,1.99216,1.99233,2174583.0
2007-10-16 11:49:00,1.99236,1.99248,1.99233,1.99248,10027386.0
2007-10-16 11:50:00,1.99251,1.99251,1.99199,1.99199,13940545.0
2007-10-16 11:51:00,1.99204,1.99226,1.99197,1.99226,2779065.0
2007-10-16 11:52:00,1.99244,1.99251,1.99223,1.99223,2801914.0
2007-10-16 11:53:00,1.99211,1.9922,1.99207,1.99207,2219122.0
2007-10-16 11:54:00,1.99197,1.99197,1.99138,1.99138,4330275.0
2007-10-16 11:55:00,1.99126,1.99129,1.9909,1.99096,6372017.0
2007-10-16 11:56:00,1.99095,1.99143,1.99095,1.99104,7131243.0
2007-10-16 11:57:00,1.99098,1.99098,1.9907,1.99077,6556189.0
2007-10-16 11:58:00,1.99072,1.99111,1.99064,1.99111,8442146.0
2007-10-16 11:59:00,1.99105,1.99105,1.99034,1.99034,3635759.0
2007-10-16 12:00:00,1.99019,1.99022,1.98972,1.98972,4291967.0
2007-10-16 12:01:00,1.98962,1.98966,1.98945,1.98966,6873349.0
2007-10-16 12:02:00,1.98985,1.9902,1.98985,1.9902,7696531.0
2007-10-16 12:03:00,1.99025,1.99025,1.98988,1.98988,19842270.0
2007-10-16 12:04:00,1.98981,1.98992,1.98971,1.98984,3056388.0
2007-10-16 12:05:00,1.98987,1.99001,1.98949,1.99001,4728641.0
2007-10-16 12:06:00,1.99013,1.99038,1.99013,1.99015,13064337.0
2007-10-16 12:07:00,1.99021,1.99021,1.99013,1.99014,5195348.0
2007-10-16 12:08:00,1.99014,1.99014,1.98935,1.98957,2286205.0
2007-10-16 12:09:00,1.9894,1.9894,1.98908,1.98908,8507827.0
2007-10-16 12:10:00,1.98912,1.9892,1.98883,1.98888,1760378.0
2007-10-16 12:11:00,1.98896,1.98948,1.98892,1.98895,14359758.0
2007-10-16 12:12:00,1.98878,1.98878,1.98867,1.98868,5698519.0
2007-10-16 12:13:00,1.98861,1.98861,1.98832,1.98833,3671648.0
2007-10-16 12:14:00,1.98854,1.98877,1.98854,1.98871,8486208.0
2007-10-16 12:15:00,1.98861,1.98861,1.98846,1.98846,5224743.0
2007-10-16 12:16:00,1.9885,1.98881,1.9885,1.98881,7668008.0
2007-10-16 12:17:00,1.98898,1.98926,1.98898,1.98926,3175803.0
2007-10-16 12:18:00,1.98942,1.98973,1.98942,1.98973,4950051.0
2007-10-16 12:19:00,1.9897,1.98982,1.98964,1.98964,1012742.0
2007-10-16 12:20:00,1.98958,1.98958,1.98927,1.98935,6209385.0
2007-10-16 12:21:00,1.98932,1.98939,1.98921,1.98935,1115938.0
2007-10-16 12:22:00,1.98934,1.98964,1.98934,1.9896,4308854.0
2007-10-16 12:23:00,1.98964,1.98965,1.98943,1.98954,10577049.0
2007-10-16 12:24:00,1.98932,1.98944,1.98919,1.98919,25814697.0
2007-10-16 12:25:00,1.98918,1.98918,1.9888,1.98884,5087355.0
2007-10-16 12:26:00,1.98896,1.98896,1.9882,1.9882,7156696.0
2007-10-16 12:27:00,1.98812,1.98889,1.98812,1.98889,14544757.0
2007-10-16 12:28:00,1.98889,1.98899,1.98877,1.98899,5214204.0
2007-10-16 12:29:00,1.98895,1.98895,1.98874,1.98874,6743408.0
2007-10-16 12:30:00,1.98867,1.98893,1.98867,1.98881,3707073.0
2007-10-16 12:31:00,1.98878,1.98878,1.98856,1.98875,483582.0
2007-10-16 12:32:00,1.98875,1.98875,1.98848,1.98868,5275082.0
2007-10-16 12:33:00,1.98852,1.98855,1.98808,1.98808,7724956.0
2007-10-16 12:34:00,1.98804,1.98805,1.98762,1.98762,3272338.0
2007-10-16 12:35:00,1.9877,1.98777,1.98762,1.98774,8817493.0
2007-10-16 12:36:00,1.98774,1.98774,1.98757,1.98768,4651873.0
2007-10-16 12:37:00,1.98763,1.98809,1.98763,1.98809,5949728.0
2007-10-16 12:38:00,1.98812,1.98839,1.98778,1.98836,30023100.0
2007-10-16 12:39:00,1.98831,1.98895,1.98831,1.98895,13919659.0
2007-10-16 12:40:00,1.98913,1.98979,1.98913,1.98979,8306296.0
2007-10-16 12:41:00,1.98993,1.99021,1.98993,1.98994,3645022.0
2007-10-16 12:42:00,1.98999,1.98999,1.98956,1.98982,12820890.0
2007-10-16 12:43:00,1.98995,1.99036,1.98995,1.99036,5235383.0
2007-10-16 12:44:00,1.99037,1.99043,1.99021,1.99021,19814493.0
2007-10-16 12:45:00,1.99021,1.99051,1.99021,1.99046,3558068.0
2007-10-16 12:46:00,1.99053,1.99069,1.99036,1.99036,8609920.0
2007-10-16 12:47:00,1.99023,1.99041,1.99005,1.99005,2006285.0
2007-10-16 12:48:00,1.98976,1.98976,1.98933,1.98939,12390322.0
2007-10-16 12:49:00,1.98922,1.98922,1.98853,1.98853,6854519.0
2007-10-16 12:50:00,1.98843,1.98873,1.98843,1.98873,5878914.0
2007-10-16 12:51:00,1.98882,1.98899,1.98868,1.98868,4590079.0
2007-10-16 12:52:00,1.98868,1.98868,1.98814,1.98814,20069208.0
2007-10-16 12:53:00,1.98813,1.98826,1.98802,1.98826,2953073.0
2007-10-16 12:54:00,1.98839,1.98852,1.98818,1.98852,6518063.0
2007-10-16 12:55:00,1.98858,1.98858,1.98748,1.98748,4967822.0
2007-10-16 12:56:00,1.98767,1.98823,1.9873,1.98823,16510082.0
2007-10-16 12:57:00,1.98831,1.98831,1.98815,1.98828,10905621.0
2007-10-16 12:58:00,1.98819,1.98819,1.98783,1.98786,22006125.0
2007-10-16 12:59:00,1.98764,1.9879,1.98764,1.9879,19713393.0
2007-10-16 13:00:00,1.98784,1.98812,1.98779,1.98812,5876621.0
2007-10-16 13:01:00,1.98811,1.98837,1.98811,1.98837,1856979.0
2007-10-16 13:02:00,1.98838,1.98864,1.98838,1.98864,1371525.0
2007-10-16 13:03:00,1.98866,1.98866,1.98852,1.98864,10522942.0
2007-10-16 13:04:00,1.98863,1.9889,1.98863,1.9889,5065880.0
2007-10-16 13:05:00,1.98896,1.98896,1.98856,1.98858,13359750.0
2007-10-16 13:06:00,1.98875,1.989,1.98875,1.989,9486173.0
2007-10-16 13:07:00,1.98895,1.98904,1.98895,1.98898,684229.0
2007-10-16 13:08:00,1.98904,1.98934,1.98904,1.98922,13959256.0
2007-10-16 13:09:00,1.98939,1.98978,1.98939,1.98961,4290558.0
2007-10-16 13:10:00,1.98955,1.98955,1.98921,1.98947,833516.0
2007-10-16 13:11:00,1.98947,1.98947,1.98912,1.98917,19654811.0
2007-10-16 13:12:00,1.98936,1.98956,1.98936,1.98952,9772174.0
2007-10-16 13:13:00,1.98943,1.98943,1.98864,1.98864,1528314.0
2007-10-16 13:14:00,1.98864,1.98913,1.98806,1.98913,4904490.0
2007-10-16 13:15:00,1.98922,1.98922,1.9886,1.9886,17904578.0
2007-10-16 13:16:00,1.98855,1.98899,1.98855,1.98899,2364804.0
2007-10-16 13:17:00,1.98904,1.98924,1.98893,1.98917,4930993.0
2007-10-16 13:18:00,1.98893,1.98904,1.98883,1.98883,19659324.0
2007-10-16 13:19:00,1.9888,1.98894,1.98871,1.98892,1936004.0
2007-10-16 13:20:00,1.98887,1.98906,1.98875,1.98906,4852559.0
2007-10-16 13:21:00,1.98906,1.98907,1.98892,1.98905,24012612.0
2007-10-16 13:22:00,1.98924,1.98929,1.98905,1.98929,4988225.0
2007-10-16 13:23:00,1.9893,1.9893,1.98906,1.98928,2624865.0
2007-10-16 13:24:00,1.9893,1.98958,1.98926,1.98958,9200337.0
2007-10-16 13:25:00,1.98952,1.98953,1.98937,1.98953,4518007.0
2007-10-16 13:26:00,1.98967,1.98984,1.98967,1.98979,7059072.0
2007-10-16 13:27:00,1.98987,1.99004,1.98982,1.98997,1879842.0
2007-10-16 13:28:00,1.98977,1.98977,1.98948,1.98949,2452876.0
2007-10-16 13:29:00,1.98945,1.98954,1.98938,1.98954,7835662.0
2007-10-16 13:30:00,1.9895,1.9895,1.98923,1.98935,6035377.0
2007-10-16 13:31:00,1.98939,1.98988,1.98939,1.98988,1907729.0
2007-10-16 13:32:00,1.98984,1.98984,1.98896,1.98896,8424083.0
2007-10-16 13:33:00,1.98875,1.98875,1.98795,1.98804,7051383.0
2007-10-16 13:34:00,1.98812,1.9885,1.98806,1.9885,1467171.0
2007-10-16 13:35:00,1.98861,1.98895,1.98852,1.98883,10018030.0
2007-10-16 13:36:00,1.98887,1.98895,1.98886,1.98887,15152856.0
2007-10-16 13:37:00,1.98872,1.98872,1.9885,1.98861,3463419.0
2007-10-16 13:38:00,1.98855,1.98856,1.98837,1.98856,5897027.0
2007-10-16 13:39:00,1.98858,1.98882,1.98858,1.98882,11917621.0
2007-10-16 13:40:00,1.98887,1.98905,1.98887,1.9889,4836024.0
2007-10-16 13:41:00,1.98909,1.98927,1.98906,1.98927,5263098.0
2007-10-16 13:42:00,1.98937,1.98937,1.98905,1.98917,16130403.0
2007-10-16 13:43:00,1.98932,1.98949,1.98918,1.98949,3596232.0
2007-10-16 13:44:00,1.98942,1.98966,1.98941,1.9895,4907499.0
2007-10-16 13:45:00,1.98961,1.98991,1.98961,1.98991,4078805.0
2007-10-16 13:46:00,1.98994,1.9901,1.9899,1.9899,33141354.0
2007-10-16 13:47:00,1.98994,1.98994,1.98944,1.9895,12112911.0
2007-10-16 13:48:00,1.98952,1.98957,1.98929,1.98957,3472395.0
2007-10-16 13:49:00,1.98957,1.98957,1.98932,1.98932,10190594.0
2007-10-16 13:50:00,1.98937,1.98944,1.98928,1.98944,1031881.0
2007-10-16 13:51:00,1.98938,1.98967,1.98811,1.98962,2341355.0
2007-10-16 13:52:00,1.98956,1.98959,1.98946,1.98959,4241006.0
2007-10-16 13:53:00,1.98948,1.98982,1.98948,1.98982,1977289.0
2007-10-16 13:54:00,1.98978,1.98996,1.98978,1.98982,35824029.0
2007-10-16 13:55:00,1.98995,1.99024,1.98988,1.99024,8405084.0
2007-10-16 13:56:00,1.99024,1.99046,1.99024,1.99037,7615443.0
2007-10-16 13:57:00,1.99034,1.99038,1.99001,1.99001,8429778.0
2007-10-16 13:58:00,1.98998,1.98998,1.98953,1.98953,12961671.0
2007-10-16 13:59:00,1.98959,1.99006,1.98959,1.99006,194730.0
2007-10-16 14:00:00,1.99011,1.99017,1.99,1.99009,4843241.0
2007-10-16 14:01:00,1.99009,1.99025,1.98999,1.99025,8859152.0
2007-10-16 14:02:00,1.99027,1.99034,1.99023,1.99023,5520948.0
2007-10-16 14:03:00,1.99017,1.99071,1.99017,1.99071,6852940.0
2007-10-16 14:04:00,1.99063,1.99068,1.99029,1.99029,3789139.0
2007-10-16 14:05:00,1.99017,1.99038,1.99005,1.99038,6284342.0
2007-10-16 14:06:00,1.9904,1.99062,1.99029,1.99062,3857723.0
2007-10-16 14:07:00,1.99066,1.99084,1.99066,1.99077,12005534.0
2007-10-16 14:08:00,1.99062,1.99062,1.99038,1.99042,5147101.0
2007-10-16 14:09:00,1.99036,1.99036,1.99017,1.99017,4091504.0
2007-10-16 14:10:00,1.99017,1.99043,1.99017,1.99038,6144894.0
2007-10-16 14:11:00,1.99053,1.99108,1.99053,1.99108,2553986.0
2007-10-16 14:12:00,1.99113,1.99155,1.99095,1.99155,3304737.0
2007-10-16 14:13:00,1.99172,1.99177,1.99123,1.99123,8789814.0
2007-10-16 14:14:00,1.9913,1.99164,1.9913,1.99164,8392738.0
2007-10-16 14:15:00,1.99162,1.99162,1.99121,1.99121,7623954.0
2007-10-16 14:16:00,1.99128,1.99149,1.99125,1.99146,9278976.0
2007-10-16 14:17:00,1.99181,1.99224,1.9918,1.9921,8207058.0
2007-10-16 14:18:00,1.99233,1.99264,1.99233,1.99264,2634945.0
2007-10-16 14:19:00,1.99253,1.99253,1.99208,1.99208,1150212.0
2007-10-16 14:20:00,1.99228,1.99228,1.99184,1.99184,5562751.0
2007-10-16 14:21:00,1.99169,1.99169,1.9914,1.99151,12343781.0
2007-10-16 14:22:00,1.99133,1.99133,1.991,1.991,19375321.0
2007-10-16 14:23:00,1.99084,1.99084,1.9904,1.9904,5059902.0
2007-10-16 14:24:00,1.99033,1.99056,1.99007,1.99056,4351141.0
2007-10-16 14:25:00,1.99066,1.9907,1.9905,1.9907,5059662.0
2007-10-16 14:26:00,1.99077,1.99077,1.99025,1.99031,13719505.0
2007-10-16 14:27:00,1.9903,1.9903,1.98967,1.99002,9258009.0
2007-10-16 14:28:00,1.99014,1.99042,1.99007,1.99042,2411591.0
2007-10-16 14:29:00,1.99048,1.99059,1.99046,1.99058,1493118.0
2007-10-16 14:30:00,1.99071,1.99126,1.99071,1.99126,7256255.0
2007-10-16 14:31:00,1.99143,1.99208,1.99143,1.99205,1951520.0
2007-10-16 14:32:00,1.99219,1.99254,1.99205,1.99205,9654725.0
2007-10-16 14:33:00,1.99213,1.99213,1.99174,1.99174,9828894.0
2007-10-16 14:34:00,1.9918,1.99203,1.9918,1.99195,2437576.0
2007-10-16 14:35:00,1.99183,1.99194,1.99174,1.99174,23901962.0
2007-10-16 14:36:00,1.99185,1.99185,1.99141,1.99167,5654744.0
2007-10-16 14:37:00,1.99184,1.99218,1.99166,1.99218,1138903.0
2007-10-16 14:38:00,1.99222,1.99222,1.99209,1.99216,8529754.0
2007-10-16 14:39:00,1.99228,1.99268,1.99228,1.99267,1862768.0
2007-10-16 14:40:00,1.99291,1.99306,1.9929,1.99306,1654512.0
2007-10-16 14:41:00,1.99318,1.99371,1.99318,1.99371,2767478.0
2007-10-16 14:42:00,1.99378,1.99381,1.99355,1.99381,9579158.0
2007-10-16 14:43:00,1.99378,1.99378,1.99346,1.99351,1158280.0
2007-10-16 14:44:00,1.99337,1.99353,1.9929,1.99353,15762674.0
2007-10-16 14:45:00,1.99364,1.99383,1.99364,1.99379,5980879.0
2007-10-16 14:46:00,1.99385,1.99418,1.99385,1.99418,3278050.0
2007-10-16 14:47:00,1.99416,1.99426,1.99402,1.99426,5061696.0
2007-10-16 14:48:00,1.99392,1.99433,1.99392,1.99414,11472039.0
2007-10-16 14:49:00,1.99392,1.99395,1.99383,1.99383,2883654.0
2007-10-16 14:50:00,1.99393,1.99401,1.99384,1.99384,14108541.0
2007-10-16 14:51:00,1.99377,1.99377,1.99324,1.99324,2054827.0
2007-10-16 14:52:00,1.99294,1.99294,1.99217,1.99217,1878084.0
2007-10-16 14:53:00,1.99207,1.99207,1.99183,1.99191,3222826.0
2007-10-16 14:54:00,1.99208,1.99233,1.99208,1.99224,6323302.0
2007-10-16 14:55:00,1.99227,1.9924,1.99227,1.9924,3507519.0
2007-10-16 14:56:00,1.99232,1.99232,1.99066,1.99197,8278489.0
2007-10-16 14:57:00,1.99197,1.99217,1.99197,1.99208,17930037.0
2007-10-16 14:58:00,1.99205,1.99205,1.99173,1.99199,17065024.0
2007-10-16 14:59:00,1.99205,1.99244,1.99205,1.99211,4923326.0
2007-10-16 15:00:00,1.99194,1.99194,1.99143,1.99152,3661713.0
2007-10-16 15:01:00,1.99164,1.99164,1.99112,1.99112,2595073.0
2007-10-16 15:02:00,1.99087,1.99087,1.99038,1.99038,20550443.0
2007-10-16 15:03:00,1.99034,1.99034,1.98965,1.98965,2937350.0
2007-10-16 15:04:00,1.98959,1.98959,1.98916,1.98916,17987258.0
2007-10-16 15:05:00,1.98902,1.98902,1.9884,1.98857,10298474.0
2007-10-16 15:06:00,1.98849,1.98849,1.98795,1.98795,10746352.0
2007-10-16 15:07:00,1.98793,1.98793,1.98737,1.98737,3699546.0
2007-10-16 15:08:00,1.98734,1.98734,1.98696,1.98706,9814098.0
2007-10-16 15:09:00,1.98695,1.98695,1.98602,1.98607,3565792.0
2007-10-16 15:10:00,1.98581,1.98581,1.98505,1.98505,4093802.0
2007-10-16 15:11:00,1.98511,1.98608,1.98511,1.98608,5079555.0
2007-10-16 15:12:00,1.98617,1.98691,1.98617,1.98691,4160738.0
2007-10-16 15:13:00,1.98693,1.98727,1.98693,1.98709,11955339.0
2007-10-16 15:14:00,1.98687,1.98687,1.98625,1.98625,1825070.0
2007-10-16 15:15:00,1.98639,1.98704,1.98639,1.98704,4272827.0
2007-10-16 15:16:00,1.9871,1.9871,1.98694,1.98708,21190939.0
2007-10-16 15:17:00,1.98705,1.9873,1.98685,1.9873,6115002.0
2007-10-16 15:18:00,1.98732,1.98736,1.98717,1.98736,7728117.0
2007-10-16 15:19:00,1.98771,1.98782,1.98745,1.98745,15787489.0
2007-10-16 15:20:00,1.98763,1.98781,1.98758,1.98758,10782399.0
2007-10-16 15:21:00,1.98772,1.98789,1.98765,1.98788,12325543.0
2007-10-16 15:22:00,1.98772,1.98785,1.98756,1.98756,16396014.0
2007-10-16 15:23:00,1.98768,1.98786,1.98748,1.98786,45726951.0
2007-10-16 15:24:00,1.98801,1.98833,1.98801,1.98831,3097668.0
2007-10-16 15:25:00,1.98814,1.98814,1.98773,1.98787,4306026.0
2007-10-16 15:26:00,1.988,1.98819,1.988,1.98819,13947730.0
2007-10-16 15:27:00,1.9883,1.98867,1.9883,1.98867,3443446.0
2007-10-16 15:28:00,1.9886,1.98873,1.98845,1.98849,4356086.0
2007-10-16 15:29:00,1.98837,1.9884,1.98819,1.98819,6652650.0
2007-10-16 15:30:00,1.98809,1.98809,1.98773,1.98773,9241525.0
2007-10-16 15:31:00,1.98776,1.98776,1.98741,1.98741,9578254.0
2007-10-16 15:32:00,1.98731,1.98731,1.98677,1.98678,7035915.0
2007-10-16 15:33:00,1.98668,1.98668,1.98642,1.98642,2309984.0
2007-10-16 15:34:00,1.9864,1.9864,1.98592,1.98609,8781373.0
2007-10-16 15:35:00,1.986,1.986,1.98573,1.98573,7368688.0
2007-10-16 15:36:00,1.98571,1.98571,1.98545,1.98556,9042363.0
2007-10-16 15:37:00,1.98548,1.98556,1.9853,1.9853,2517717.0
2007-10-16 15:38:00,1.98536,1.98536,1.9851,1.9853,5336815.0
2007-10-16 15:39:00,1.98541,1.98546,1.98519,1.9852,3076548.0
2007-10-16 15:40:00,1.98519,1.98549,1.98519,1.98549,3313500.0
2007-10-16 15:41:00,1.98543,1.98547,1.98514,1.98514,2069936.0
2007-10-16 15:42:00,1.98515,1.98515,1.98477,1.98477,26273877.0
2007-10-16 15:43:00,1.98482,1.98485,1.98465,1.98465,10698236.0
2007-10-16 15:44:00,1.98511,1.98622,1.98511,1.98622,13766972.0
2007-10-16 15:45:00,1.98619,1.98641,1.98613,1.98615,7892753.0
2007-10-16 15:46:00,1.98611,1.98631,1.9861,1.98631,12563084.0
2007-10-16 15:47:00,1.98618,1.98636,1.98585,1.98636,4194622.0
2007-10-16 15:48:00,1.98625,1.9864,1.98613,1.9864,3386063.0
2007-10-16 15:49:00,1.98641,1.98713,1.98641,1.98713,11513065.0
2007-10-16 15:50:00,1.98708,1.98719,1.98708,1.98715,5450986.0
2007-10-16 15:51:00,1.98721,1.98775,1.98721,1.98775,26119999.0
2007-10-16 15:52:00,1.98789,1.98818,1.98787,1.98818,6656042.0
2007-10-16 15:53:00,1.98804,1.98804,1.98732,1.98732,9373697.0
2007-10-16 15:54:00,1.98719,1.98737,1.98719,1.98725,4654411.0
2007-10-16 15:55:00,1.9873,1.9873,1.98698,1.98702,7755603.0
2007-10-16 15:56:00,1.98708,1.98716,1.98689,1.98704,7139661.0
2007-10-16 15:57:00,1.98705,1.98705,1.98677,1.98677,8548559.0
2007-10-16 15:58:00,1.9867,1.98686,1.9867,1.98686,10191701.0
2007-10-16 15:59:00,1.98701,1.98742,1.98701,1.9874,1710033.0
2007-10-16 16:00:00,1.98756,1.98764,1.98691,1.98691,4911460.0
2007-10-16 16:01:00,1.98681,1.98681,1.98645,1.98645,728711.0
2007-10-16 16:02:00,1.98621,1.98631,1.98618,1.98626,3512350.0
2007-10-16 16:03:00,1.98635,1.98696,1.98635,1.98696,8037966.0
2007-10-16 16:04:00,1.98695,1.98734,1.98695,1.9873,11088671.0
2007-10-16 16:05:00,1.98754,1.98764,1.98612,1.9876,6705825.0
2007-10-16 16:06:00,1.98764,1.9878,1.98757,1.98765,5153817.0
2007-10-16 16:07:00,1.98748,1.98786,1.98748,1.98765,7148821.0
2007-10-16 16:08:00,1.98748,1.98762,1.98739,1.98759,8191243.0
2007-10-16 16:09:00,1.98752,1.98787,1.98745,1.98787,3007921.0
2007-10-16 16:10:00,1.98794,1.98806,1.98786,1.98786,4104461.0
2007-10-16 16:11:00,1.98804,1.98821,1.98802,1.98821,1593296.0
2007-10-16 16:12:00,1.98823,1.98831,1.98814,1.98818,31918931.0
2007-10-16 16:13:00,1.98838,1.98876,1.98838,1.98876,5226850.0
2007-10-16 16:14:00,1.98893,1.98899,1.98888,1.98893,2255949.0
2007-10-16 16:15:00,1.9889,1.98919,1.98867,1.98919,8894391.0
2007-10-16 16:16:00,1.98932,1.98967,1.98932,1.98967,4085553.0
2007-10-16 16:17:00,1.98959,1.98979,1.98959,1.98965,5035097.0
2007-10-16 16:18:00,1.98954,1.98973,1.98929,1.98973,6030602.0
2007-10-16 16:19:00,1.98976,1.98976,1.98934,1.98934,8612201.0
2007-10-16 16:20:00,1.98928,1.98936,1.98919,1.98936,5257330.0
2007-10-16 16:21:00,1.98935,1.98935,1.98887,1.98887,14215440.0
2007-10-16 16:22:00,1.98894,1.9892,1.98894,1.9891,10300896.0
2007-10-16 16:23:00,1.98901,1.98914,1.98894,1.98914,7822760.0
2007-10-16 16:24:00,1.98904,1.98904,1.9882,1.9882,2776123.0
2007-10-16 16:25:00,1.98875,1.98906,1.98874,1.98906,3611726.0
2007-10-16 16:26:00,1.98912,1.98946,1.98912,1.98933,13661256.0
2007-10-16 16:27:00,1.98908,1.98914,1.98896,1.98912,5631681.0
2007-10-16 16:28:00,1.9893,1.98998,1.9893,1.98998,10459968.0
2007-10-16 16:29:00,1.99024,1.99049,1.99024,1.99033,40541912.0
2007-10-16 16:30:00,1.99028,1.99028,1.98953,1.98953,2892062.0
2007-10-16 16:31:00,1.98945,1.98972,1.98944,1.98972,886176.0
2007-10-16 16:32:00,1.98967,1.98974,1.98963,1.98966,8672172.0
2007-10-16 16:33:00,1.98965,1.98978,1.98944,1.98944,2436797.0
2007-10-16 16:34:00,1.98955,1.98994,1.98955,1.98994,4451993.0
2007-10-16 16:35:00,1.98998,1.99012,1.98996,1.98996,14301911.0
2007-10-16 16:36:00,1.98983,1.98983,1.98944,1.98949,10149660.0
2007-10-16 16:37:00,1.98965,1.99033,1.98965,1.99033,2878883.0
2007-10-16 16:38:00,1.99027,1.99042,1.9901,1.99042,2606097.0
2007-10-16 16:39:00,1.99063,1.99133,1.99063,1.99133,7013456.0
2007-10-16 16:40:00,1.99138,1.99145,1.991,1.991,4379620.0
2007-10-16 16:41:00,1.99108,1.99153,1.99108,1.99153,3216509.0
2007-10-16 16:42:00,1.99164,1.99164,1.99141,1.99148,9467473.0
2007-10-16 16:43:00,1.99157,1.99176,1.99156,1.99167,2642529.0
2007-10-16 16:44:00,1.99185,1.99201,1.99183,1.99201,8646074.0
2007-10-16 16:45:00,1.99223,1.99243,1.992,1.992,1320241.0
2007-10-16 16:46:00,1.99168,1.99168,1.99107,1.99107,9131089.0
2007-10-16 16:47:00,1.99089,1.9909,1.99046,1.99046,4639526.0
2007-10-16 16:48:00,1.98974,1.99021,1.98974,1.99021,12310130.0
2007-10-16 16:49:00,1.99019,1.99031,1.98992,1.98992,12603314.0
2007-10-16 16:50:00,1.98988,1.98993,1.98966,1.98966,62809196.0
2007-10-16 16:51:00,1.98964,1.98982,1.98961,1.98982,5147743.0
2007-10-16 16:52:00,1.98856,1.99062,1.98856,1.99042,2711873.0
2007-10-16 16:53:00,1.9904,1.99058,1.99014,1.99058,3121489.0
2007-10-16 16:54:00,1.99088,1.99124,1.99088,1.99114,4436563.0
2007-10-16 16:55:00,1.99099,1.99099,1.99047,1.99052,7097616.0
2007-10-16 16:56:00,1.99052,1.99052,1.9902,1.99037,3202660.0
2007-10-16 16:57:00,1.99046,1.99048,1.99012,1.99012,2632899.0
2007-10-16 16:58:00,1.99023,1.99023,1.98999,1.99006,12369271.0
2007-10-16 16:59:00,1.98983,1.98983,1.98917,1.98962,12461881.0
2007-10-16 17:00:00,1.98954,1.98954,1.98924,1.98942,12573305.0
2007-10-16 17:01:00,1.98939,1.98947,1.98932,1.98937,13418275.0
2007-10-16 17:02:00,1.98939,1.98939,1.98862,1.98862,898931.0
2007-10-16 17:03:00,1.98845,1.98845,1.98823,1.98838,12559925.0
2007-10-16 17:04:00,1.98839,1.98855,1.98826,1.98855,6775020.0
2007-10-16 17:05:00,1.98871,1.98889,1.98867,1.98875,4891180.0
2007-10-16 17:06:00,1.98863,1.98868,1.98838,1.98838,11959725.0
2007-10-16 17:07:00,1.98836,1.9888,1.98836,1.9888,2686783.0
2007-10-16 17:08:00,1.98878,1.98878,1.98868,1.98878,1218093.0
2007-10-16 17:09:00,1.98882,1.98892,1.98873,1.98877,10038449.0
2007-10-16 17:10:00,1.98879,1.98899,1.98872,1.98899,2353158.0
2007-10-16 17:11:00,1.989,1.9891,1.98884,1.9891,11614303.0
2007-10-16 17:12:00,1.98927,1.98972,1.98927,1.98961,21453480.0
2007-10-16 17:13:00,1.98972,1.99036,1.98972,1.99036,3414414.0
2007-10-16 17:14:00,1.99045,1.99101,1.99045,1.99101,15949255.0
2007-10-16 17:15:00,1.99117,1.9914,1.99114,1.9912,5027658.0
2007-10-16 17:16:00,1.99125,1.9913,1.99119,1.9913,4267207.0
2007-10-16 17:17:00,1.99142,1.99207,1.99142,1.99207,2731123.0
2007-10-16 17:18:00,1.99219,1.99258,1.99215,1.99258,3312741.0
2007-10-16 17:19:00,1.9927,1.9927,1.99241,1.99241,4879738.0
2007-10-16 17:20:00,1.99224,1.99224,1.99176,1.99176,12688048.0
2007-10-16 17:21:00,1.99169,1.99175,1.99147,1.99175,3723830.0
2007-10-16 17:22:00,1.99168,1.99168,1.99134,1.99134,3959376.0
2007-10-16 17:23:00,1.9912,1.99123,1.99101,1.99123,15160579.0
2007-10-16 17:24:00,1.99133,1.99146,1.99126,1.99126,11190343.0
2007-10-16 17:25:00,1.99128,1.99136,1.99116,1.99116,7093829.0
2007-10-16 17:26:00,1.99123,1.99148,1.99116,1.99148,4174990.0
2007-10-16 17:27:00,1.99152,1.99156,1.99139,1.99156,8470504.0
2007-10-16 17:28:00,1.99171,1.992,1.99165,1.992,15458928.0
2007-10-16 17:29:00,1.99203,1.99212,1.99185,1.99212,8930563.0
2007-10-16 17:30:00,1.99212,1.99212,1.99187,1.99187,4243078.0
2007-10-16 17:31:00,1.9918,1.9918,1.99109,1.99114,4550962.0
2007-10-16 17:32:00,1.99115,1.99119,1.9909,1.99115,2878315.0
2007-10-16 17:33:00,1.9911,1.9911,1.99063,1.99063,4544949.0
2007-10-16 17:34:00,1.99053,1.99053,1.98975,1.98991,773731.0
2007-10-16 17:35:00,1.98986,1.98986,1.98969,1.98986,4825072.0
2007-10-16 17:36:00,1.9899,1.98995,1.98942,1.98942,4134202.0
2007-10-16 17:37:00,1.98943,1.98943,1.98897,1.98897,2728354.0
2007-10-16 17:38:00,1.98894,1.98894,1.98867,1.98867,5971624.0
2007-10-16 17:39:00,1.98868,1.98868,1.98823,1.98826,1901226.0
2007-10-16 17:40:00,1.98824,1.98824,1.98799,1.98799,2028748.0
2007-10-16 17:41:00,1.98789,1.98789,1.98752,1.98752,5114202.0
2007-10-16 17:42:00,1.98783,1.98819,1.98783,1.98819,9739361.0
2007-10-16 17:43:00,1.98822,1.98835,1.98805,1.98815,2642359.0
2007-10-16 17:44:00,1.98793,1.98793,1.98773,1.98773,5025399.0
2007-10-16 17:45:00,1.9877,1.98785,1.98769,1.98769,1185332.0
2007-10-16 17:46:00,1.98767,1.98767,1.98747,1.98747,6646146.0
2007-10-16 17:47:00,1.98745,1.98761,1.98742,1.98761,7246944.0
2007-10-16 17:48:00,1.98764,1.9878,1.98759,1.9878,23561533.0
2007-10-16 17:49:00,1.98779,1.98779,1.98749,1.98754,20494191.0
2007-10-16 17:50:00,1.98748,1.98757,1.98736,1.98736,7108249.0
2007-10-16 17:51:00,1.98747,1.98762,1.98733,1.98733,3227856.0
2007-10-16 17:52:00,1.98779,1.98789,1.9877,1.98777,6228649.0
2007-10-16 17:53:00,1.98765,1.98779,1.98758,1.98761,6622845.0
2007-10-16 17:54:00,1.98749,1.98749,1.98688,1.9872,4840739.0
2007-10-16 17:55:00,1.98722,1.98727,1.98697,1.98697,783338.0
2007-10-16 17:56:00,1.98701,1.98721,1.98701,1.98721,30092892.0
2007-10-16 17:57:00,1.98737,1.98751,1.98735,1.9874,6503425.0
2007-10-16 17:58:00,1.98742,1.98742,1.98712,1.98712,7989055.0
2007-10-16 17:59:00,1.98712,1.98716,1.98711,1.98713,31388363.0
2007-10-16 18:00:00,1.98713,1.98729,1.98713,1.98723,1205657.0
2007-10-16 18:01:00,1.98725,1.98735,1.98719,1.98735,6435395.0
2007-10-16 18:02:00,1.98734,1.98739,1.9869,1.9871,10965110.0
2007-10-16 18:03:00,1.98705,1.98717,1.987,1.98717,5586948.0
2007-10-16 18:04:00,1.98721,1.98733,1.98712,1.98733,10486811.0
2007-10-16 18:05:00,1.98723,1.98723,1.98692,1.98706,10538718.0
2007-10-16 18:06:00,1.98706,1.98728,1.9869,1.98728,3743143.0
2007-10-16 18:07:00,1.98727,1.98743,1.98717,1.98717,4841483.0
2007-10-16 18:08:00,1.98704,1.98704,1.98685,1.98691,13556149.0
2007-10-16 18:09:00,1.98694,1.98703,1.98684,1.98684,13469921.0
2007-10-16 18:10:00,1.98681,1.98687,1.98674,1.98674,854695.0
2007-10-16 18:11:00,1.98664,1.98664,1.98632,1.98646,7827589.0
2007-10-16 18:12:00,1.98644,1.9866,1.98644,1.98656,5057995.0
2007-10-16 18:13:00,1.98667,1.98702,1.98642,1.98702,1873871.0
2007-10-16 18:14:00,1.98696,1.98696,1.98662,1.98662,3501340.0
2007-10-16 18:15:00,1.98666,1.98683,1.98666,1.98683,27647485.0
2007-10-16 18:16:00,1.98686,1.98692,1.98671,1.98675,17705485.0
2007-10-16 18:17:00,1.98672,1.98691,1.98654,1.98691,14217591.0
2007-10-16 18:18:00,1.98711,1.98715,1.98683,1.987,5812621.0
2007-10-16 18:19:00,1.98696,1.98746,1.98696,1.98739,37049987.0
2007-10-16 18:20:00,1.98749,1.98749,1.98719,1.98731,14609892.0
2007-10-16 18:21:00,1.98718,1.98721,1.987,1.987,17320324.0
2007-10-16 18:22:00,1.98701,1.98709,1.98683,1.98709,5184061.0
2007-10-16 18:23:00,1.98714,1.98763,1.98714,1.98763,12299678.0
2007-10-16 18:24:00,1.98771,1.98807,1.98771,1.98773,3950031.0
2007-10-16 18:25:00,1.98816,1.98816,1.98791,1.98793,2686033.0
2007-10-16 18:26:00,1.98791,1.98803,1.98766,1.98803,9120648.0
2007-10-16 18:27:00,1.98814,1.98825,1.98799,1.98799,12729002.0
2007-10-16 18:28:00,1.98777,1.98777,1.98749,1.98749,8158260.0
2007-10-16 18:29:00,1.98731,1.98731,1.98692,1.98692,5950830.0
2007-10-16 18:30:00,1.9868,1.9868,1.98642,1.9865,1408976.0
2007-10-16 18:31:00,1.98654,1.98654,1.98637,1.9864,2745086.0
2007-10-16 18:32:00,1.98634,1.98635,1.9862,1.98635,5658741.0
2007-10-16 18:33:00,1.98644,1.98662,1.98644,1.98662,6201010.0
2007-10-16 18:34:00,1.98673,1.98676,1.98652,1.98652,10270357.0
2007-10-16 18:35:00,1.98644,1.98648,1.98638,1.98639,11049499.0
2007-10-16 18:36:00,1.98633,1.98633,1.9859,1.986,8017636.0
2007-10-16 18:37:00,1.98594,1.98613,1.98575,1.98613,3773151.0
2007-10-16 18:38:00,1.98635,1.98686,1.98635,1.98686,2033587.0
2007-10-16 18:39:00,1.98687,1.98689,1.98679,1.98679,8112273.0
2007-10-16 18:40:00,1.98684,1.98686,1.98648,1.98648,3254268.0
2007-10-16 18:41:00,1.98652,1.98674,1.98649,1.98652,6636297.0
2007-10-16 18:42:00,1.98643,1.98655,1.98633,1.98655,7369975.0
2007-10-16 18:43:00,1.98653,1.98664,1.98653,1.9866,3484383.0
2007-10-16 18:44:00,1.98661,1.98663,1.98639,1.98662,3155371.0
2007-10-16 18:45:00,1.9867,1.98705,1.98649,1.98705,7519126.0
2007-10-16 18:46:00,1.98714,1.98737,1.98714,1.98733,4465550.0
2007-10-16 18:47:00,1.98729,1.98762,1.98723,1.98762,9604958.0
2007-10-16 18:48:00,1.98782,1.98812,1.98782,1.98812,7750561.0
2007-10-16 18:49:00,1.98821,1.98851,1.98821,1.98844,8569077.0
2007-10-16 18:50:00,1.98845,1.98877,1.98832,1.98832,14543558.0
2007-10-16 18:51:00,1.98814,1.98822,1.98804,1.98804,9436576.0
2007-10-16 18:52:00,1.98799,1.9882,1.98799,1.9882,7670658.0
2007-10-16 18:53:00,1.98829,1.98853,1.98829,1.9885,1720902.0
2007-10-16 18:54:00,1.98851,1.98859,1.98831,1.98859,4692621.0
2007-10-16 18:55:00,1.98873,1.9893,1.98873,1.9893,8793265.0
2007-10-16 18:56:00,1.98923,1.98947,1.98923,1.98938,2565024.0
2007-10-16 18:57:00,1.98949,1.98965,1.98931,1.98946,12023823.0
2007-10-16 18:58:00,1.9893,1.9893,1.98902,1.98919,4635196.0
2007-10-16 18:59:00,1.98934,1.98958,1.98932,1.98958,7804765.0
2007-10-16 19:00:00,1.9895,1.98956,1.98935,1.98956,3893362.0
2007-10-16 19:01:00,1.9895,1.98977,1.9895,1.98977,16257605.0
2007-10-16 19:02:00,1.98975,1.98979,1.98965,1.98979,3025047.0
2007-10-16 19:03:00,1.98974,1.99002,1.98974,1.98987,1670967.0
2007-10-16 19:04:00,1.98996,1.99008,1.98991,1.99008,8423460.0
2007-10-16 19:05:00,1.98996,1.99011,1.98996,1.99004,10434377.0
2007-10-16 19:06:00,1.98984,1.98991,1.98938,1.98938,5804398.0
2007-10-16 19:07:00,1.98928,1.98941,1.98911,1.98941,8560890.0
2007-10-16 19:08:00,1.98958,1.98986,1.98958,1.98986,7997092.0
2007-10-16 19:09:00,1.98976,1.98976,1.9896,1.98976,8329207.0
2007-10-16 19:10:00,1.98988,1.99012,1.98968,1.98968,2948163.0
2007-10-16 19:11:00,1.99016,1.99027,1.99014,1.99027,6915338.0
2007-10-16 19:12:00,1.99022,1.99022,1.99002,1.99013,5180203.0
2007-10-16 19:13:00,1.99008,1.99051,1.99008,1.99051,2403834.0
2007-10-16 19:14:00,1.99069,1.99106,1.99069,1.99083,9400839.0
2007-10-16 19:15:00,1.9909,1.99104,1.99089,1.99104,5816909.0
2007-10-16 19:16:00,1.9911,1.99115,1.99077,1.99105,11366335.0
2007-10-16 19:17:00,1.991,1.99116,1.991,1.99116,9540309.0
2007-10-16 19:18:00,1.99121,1.99121,1.99076,1.99104,7984672.0
2007-10-16 19:19:00,1.99103,1.99103,1.99087,1.99087,4440615.0
2007-10-16 19:20:00,1.99084,1.99101,1.99077,1.99101,5117673.0
2007-10-16 19:21:00,1.99093,1.99093,1.99056,1.99056,3630248.0
2007-10-16 19:22:00,1.99065,1.99075,1.99051,1.99067,9292424.0
2007-10-16 19:23:00,1.99062,1.99089,1.99043,1.99089,26959788.0
2007-10-16 19:24:00,1.99076,1.99076,1.99056,1.99056,16566658.0
2007-10-16 19:25:00,1.99057,1.99057,1.99035,1.99051,11260829.0
2007-10-16 19:26:00,1.99047,1.99051,1.99035,1.99051,4317317.0
2007-10-16 19:27:00,1.99045,1.99045,1.98985,1.98985,7554692.0
2007-10-16 19:28:00,1.99004,1.99011,1.99004,1.99011,5736279.0
2007-10-16 19:29:00,1.99017,1.99021,1.98995,1.99002,32258634.0
2007-10-16 19:30:00,1.98999,1.98999,1.98979,1.98979,37231850.0
2007-10-16 19:31:00,1.98974,1.99007,1.98974,1.98986,11454602.0
2007-10-16 19:32:00,1.98979,1.98996,1.98979,1.98996,5687906.0
2007-10-16 19:33:00,1.98992,1.98992,1.98973,1.98979,9130413.0
2007-10-16 19:34:00,1.98983,1.98989,1.98967,1.98967,1467032.0
2007-10-16 19:35:00,1.9895,1.9895,1.98927,1.98927,3457071.0
2007-10-16 19:36:00,1.98921,1.98921,1.98894,1.98894,2704440.0
2007-10-16 19:37:00,1.98891,1.98893,1.98875,1.98893,3411664.0
2007-10-16 19:38:00,1.98891,1.98902,1.98888,1.98902,2503153.0
2007-10-16 19:39:00,1.98916,1.98935,1.98916,1.98924,2423355.0
2007-10-16 19:40:00,1.98918,1.98918,1.98886,1.98887,9171593.0
2007-10-16 19:41:00,1.98875,1.98892,1.98875,1.98884,18718980.0
2007-10-16 19:42:00,1.98876,1.9888,1.98866,1.98872,3268140.0
2007-10-16 19:43:00,1.9888,1.9889,1.98868,1.98868,907249.0
2007-10-16 19:44:00,1.98872,1.98882,1.98856,1.98882,2892949.0
2007-10-16 19:45:00,1.98892,1.98898,1.98883,1.98886,3146498.0
2007-10-16 19:46:00,1.98881,1.98892,1.98863,1.98892,8842374.0
2007-10-16 19:47:00,1.98889,1.98889,1.98863,1.98863,9180216.0
2007-10-16 19:48:00,1.98875,1.98881,1.98861,1.98865,2366098.0
2007-10-16 19:49:00,1.98867,1.9888,1.98863,1.9888,2526738.0
2007-10-16 19:50:00,1.98889,1.98889,1.98874,1.98889,4584123.0
2007-10-16 19:51:00,1.98888,1.98888,1.98876,1.98888,9520182.0
2007-10-16 19:52:00,1.98887,1.9889,1.98875,1.98875,4749403.0
2007-10-16 19:53:00,1.98887,1.98898,1.98887,1.98887,2702771.0
2007-10-16 19:54:00,1.98882,1.989,1.98875,1.989,20590572.0
2007-10-16 19:55:00,1.98894,1.98895,1.98878,1.98887,25251352.0
2007-10-16 19:56:00,1.98886,1.98895,1.98885,1.98885,34697848.0
2007-10-16 19:57:00,1.98888,1.98913,1.98881,1.98913,4969952.0
2007-10-16 19:58:00,1.98922,1.98959,1.98922,1.98959,3778873.0
2007-10-16 19:59:00,1.98939,1.98939,1.98907,1.98917,4900040.0
2007-10-16 20:00:00,1.98907,1.98907,1.98889,1.98889,7452838.0
2007-10-16 20:01:00,1.98896,1.98896,1.98884,1.9889,11024040.0
2007-10-16 20:02:00,1.98897,1.98933,1.98888,1.98933,12450528.0
2007-10-16 20:03:00,1.98933,1.98943,1.98925,1.98938,6928262.0
2007-10-16 20:04:00,1.98938,1.98958,1.98938,1.98952,4119858.0
2007-10-16 20:05:00,1.98958,1.98962,1.98953,1.98962,2576721.0
2007-10-16 20:06:00,1.98955,1.98955,1.98932,1.98951,1710429.0
2007-10-16 20:07:00,1.98936,1.98964,1.98936,1.98943,9081833.0
2007-10-16 20:08:00,1.98943,1.98944,1.98936,1.98938,3768805.0
2007-10-16 20:09:00,1.98933,1.98951,1.98932,1.98951,5344735.0
2007-10-16 20:10:00,1.98949,1.98995,1.98949,1.98995,1468185.0
2007-10-16 20:11:00,1.98999,1.98999,1.98986,1.98986,3611852.0
2007-10-16 20:12:00,1.98982,1.98982,1.98966,1.98977,17071410.0
2007-10-16 20:13:00,1.98961,1.98962,1.98946,1.98946,5805460.0
2007-10-16 20:14:00,1.98949,1.98957,1.98943,1.98956,19493214.0
2007-10-16 20:15:00,1.98962,1.98978,1.98962,1.98976,875964.0
2007-10-16 20:16:00,1.98961,1.98969,1.98946,1.98969,8022566.0
2007-10-16 20:17:00,1.98967,1.98976,1.98959,1.98976,8998701.0
2007-10-16 20:18:00,1.98978,1.98983,1.9896,1.98983,5013323.0
2007-10-16 20:19:00,1.98997,1.99013,1.98993,1.98993,7281881.0
2007-10-16 20:20:00,1.98997,1.98997,1.98965,1.98965,2856437.0
2007-10-16 20:21:00,1.9898,1.99007,1.9898,1.99007,4062977.0
2007-10-16 20:22:00,1.99008,1.99022,1.98992,1.99022,8964910.0
2007-10-16 20:23:00,1.99024,1.99039,1.99018,1.99029,12250250.0
2007-10-16 20:24:00,1.99038,1.99043,1.99007,1.99036,3853786.0
2007-10-16 20:25:00,1.99028,1.99028,1.98974,1.98974,3483615.0
2007-10-16 20:26:00,1.9896,1.98962,1.98955,1.98958,6327745.0
2007-10-16 20:27:00,1.98957,1.98961,1.98957,1.98959,22271454.0
2007-10-16 20:28:00,1.98966,1.98979,1.98966,1.98976,11317599.0
2007-10-16 20:29:00,1.98975,1.98975,1.98956,1.98956,5396004.0
2007-10-16 20:30:00,1.98954,1.98967,1.98952,1.98958,2162385.0
2007-10-16 20:31:00,1.98975,1.98985,1.98975,1.98975,10881248.0
2007-10-16 20:32:00,1.98964,1.98979,1.98964,1.98979,4490546.0
2007-10-16 20:33:00,1.98989,1.99001,1.98983,1.99001,9150389.0
2007-10-16 20:34:00,1.98995,1.98998,1.98973,1.98973,5233581.0
2007-10-16 20:35:00,1.98989,1.98998,1.98941,1.98988,6370069.0
2007-10-16 20:36:00,1.9898,1.98983,1.98972,1.98983,4273637.0
2007-10-16 20:37:00,1.98989,1.99019,1.98982,1.99019,3463991.0
2007-10-16 20:38:00,1.9904,1.99043,1.99029,1.99029,3785897.0
2007-10-16 20:39:00,1.99016,1.99016,1.98964,1.98969,6615569.0
2007-10-16 20:40:00,1.98966,1.98966,1.98952,1.98956,5234596.0
2007-10-16 20:41:00,1.9896,1.9898,1.9896,1.98979,9620134.0
2007-10-16 20:42:00,1.98985,1.98993,1.98975,1.98979,3531854.0
2007-10-16 20:43:00,1.99013,1.99049,1.99013,1.99049,9525986.0
2007-10-16 20:44:00,1.99046,1.99046,1.99011,1.99011,8166443.0
2007-10-16 20:45:00,1.99011,1.9902,1.99011,1.9902,18812757.0
2007-10-16 20:46:00,1.99021,1.99024,1.99006,1.99012,5320972.0
2007-10-16 20:47:00,1.99012,1.99034,1.99012,1.99034,14261273.0
2007-10-16 20:48:00,1.9903,1.99056,1.98987,1.99056,9733434.0
2007-10-16 20:49:00,1.9905,1.9905,1.99026,1.99036,10751801.0
2007-10-16 20:50:00,1.99027,1.99029,1.99012,1.99029,3107250.0
2007-10-16 20:51:00,1.9903,1.9904,1.99029,1.99038,10956083.0
2007-10-16 20:52:00,1.99056,1.99063,1.99036,1.99063,7802663.0
2007-10-16 20:53:00,1.99061,1.99063,1.99047,1.99056,6252925.0
2007-10-16 20:54:00,1.99056,1.99059,1.99038,1.99059,1002527.0
2007-10-16 20:55:00,1.99051,1.99064,1.99049,1.99054,5918139.0
2007-10-16 20:56:00,1.99039,1.99039,1.99013,1.99024,12489740.0
2007-10-16 20:57:00,1.99019,1.99021,1.99002,1.99002,7882150.0
2007-10-16 20:58:00,1.98993,1.98993,1.98961,1.98971,10914322.0
2007-10-16 20:59:00,1.98978,1.99009,1.98977,1.99009,11190955.0
2007-10-16 21:00:00,1.99015,1.99015,1.98986,1.98996,4646443.0
2007-10-16 21:01:00,1.98973,1.98973,1.98943,1.98943,4509774.0
2007-10-16 21:02:00,1.98957,1.98968,1.98955,1.98968,1912001.0
2007-10-16 21:03:00,1.98972,1.99006,1.98959,1.98996,3355877.0
2007-10-16 21:04:00,1.9901,1.99024,1.9901,1.9902,3164187.0
2007-10-16 21:05:00,1.99003,1.99009,1.98999,1.98999,8960168.0
2007-10-16 21:06:00,1.99001,1.99028,1.99001,1.99028,8260413.0
2007-10-16 21:07:00,1.99046,1.99063,1.99022,1.99035,6152892.0
2007-10-16 21:08:00,1.99039,1.99052,1.99034,1.99052,9500115.0
2007-10-16 21:09:00,1.99057,1.99085,1.99057,1.99085,24105453.0
2007-10-16 21:10:00,1.99082,1.99116,1.99065,1.99065,2770301.0
2007-10-16 21:11:00,1.99082,1.99092,1.99081,1.99081,6623815.0
2007-10-16 21:12:00,1.99081,1.99093,1.99073,1.99073,4384335.0
2007-10-16 21:13:00,1.99076,1.99081,1.99054,1.99081,19552969.0
2007-10-16 21:14:00,1.99078,1.99115,1.99078,1.99115,6021950.0
2007-10-16 21:15:00,1.99122,1.99122,1.99101,1.99102,6555851.0
2007-10-16 21:16:00,1.99102,1.9912,1.99095,1.9912,4024542.0
2007-10-16 21:17:00,1.99115,1.99118,1.99096,1.99114,3889559.0
2007-10-16 21:18:00,1.99116,1.99116,1.99109,1.99114,3686290.0
2007-10-16 21:19:00,1.99099,1.99111,1.99086,1.99086,10866247.0
2007-10-16 21:20:00,1.99102,1.99116,1.99096,1.99096,3238356.0
2007-10-16 21:21:00,1.99089,1.99092,1.99082,1.99089,5760166.0
2007-10-16 21:22:00,1.99088,1.9909,1.99074,1.9909,6553306.0
2007-10-16 21:23:00,1.99084,1.99084,1.99047,1.99047,3081310.0
2007-10-16 21:24:00,1.99039,1.99039,1.98821,1.9898,3543446.0
2007-10-16 21:25:00,1.98998,1.99078,1.98998,1.99078,4881045.0
2007-10-16 21:26:00,1.99083,1.99096,1.99083,1.99096,4078254.0
2007-10-16 21:27:00,1.99103,1.99103,1.99073,1.99073,3379432.0
2007-10-16 21:28:00,1.99086,1.99092,1.9908,1.9908,8341897.0
2007-10-16 21:29:00,1.99062,1.99088,1.99062,1.99073,6373369.0
2007-10-16 21:30:00,1.99077,1.99077,1.99056,1.99063,8806089.0
2007-10-16 21:31:00,1.99066,1.99066,1.99057,1.99058,8265502.0
2007-10-16 21:32:00,1.99063,1.99063,1.99039,1.99048,9119366.0
2007-10-16 21:33:00,1.99054,1.99062,1.99054,1.99059,8680066.0
2007-10-16 21:34:00,1.99062,1.99065,1.99057,1.99062,3632700.0
2007-10-16 21:35:00,1.99063,1.99063,1.9905,1.9905,14808723.0
2007-10-16 21:36:00,1.99057,1.99072,1.9905,1.99072,21661706.0
2007-10-16 21:37:00,1.99074,1.99082,1.99068,1.99081,12309972.0
2007-10-16 21:38:00,1.99084,1.99096,1.99057,1.9908,3863002.0
2007-10-16 21:39:00,1.99088,1.99092,1.99065,1.99065,3819252.0
2007-10-16 21:40:00,1.99085,1.99113,1.99085,1.99108,5358769.0
2007-10-16 21:41:00,1.99092,1.99104,1.99092,1.99092,5445848.0
2007-10-16 21:42:00,1.99094,1.99113,1.99094,1.99096,5626226.0
2007-10-16 21:43:00,1.99098,1.99132,1.99069,1.99132,19332872.0
2007-10-16 21:44:00,1.99143,1.99162,1.99143,1.99148,13203727.0
2007-10-16 21:45:00,1.9912,1.99126,1.99119,1.99123,13324680.0
2007-10-16 21:46:00,1.99122,1.99122,1.99104,1.99108,10365170.0
2007-10-16 21:47:00,1.99101,1.99108,1.99088,1.99108,5515927.0
2007-10-16 21:48:00,1.99114,1.99123,1.99107,1.99118,4046243.0
2007-10-16 21:49:00,1.99125,1.99143,1.99119,1.99143,4481772.0
2007-10-16 21:50:00,1.99149,1.99169,1.99142,1.99142,9024599.0
2007-10-16 21:51:00,1.99155,1.99155,1.99101,1.99123,9447155.0
2007-10-16 21:52:00,1.99114,1.99133,1.99114,1.99133,23052689.0
2007-10-16 21:53:00,1.9913,1.99138,1.99124,1.99137,18561072.0
2007-10-16 21:54:00,1.99144,1.99144,1.99102,1.99113,2966057.0
2007-10-16 21:55:00,1.99111,1.99111,1.99088,1.99109,18224945.0
2007-10-16 21:56:00,1.99122,1.99144,1.99122,1.9914,12782456.0
2007-10-16 21:57:00,1.99123,1.99123,1.99101,1.99101,3747528.0
2007-10-16 21:58:00,1.99102,1.99118,1.991,1.99109,9768672.0
2007-10-16 21:59:00,1.99118,1.9912,1.99098,1.99105,3704218.0
2007-10-16 22:00:00,1.99112,1.99112,1.99094,1.99105,6334961.0
2007-10-16 22:01:00,1.99104,1.99104,1.99078,1.99078,4783576.0
2007-10-16 22:02:00,1.99087,1.99101,1.9908,1.9908,21025802.0
2007-10-16 22:03:00,1.99064,1.99065,1.99006,1.99017,19060439.0
2007-10-16 22:04:00,1.99006,1.99033,1.99006,1.99018,2727729.0
2007-10-16 22:05:00,1.99037,1.99052,1.99037,1.99041,1928934.0
2007-10-16 22:06:00,1.99036,1.99047,1.99036,1.99044,9026410.0
2007-10-16 22:07:00,1.99039,1.99039,1.99021,1.99021,21169512.0
2007-10-16 22:08:00,1.99037,1.99054,1.9903,1.99033,5755987.0
2007-10-16 22:09:00,1.99018,1.99024,1.98996,1.99024,9353552.0
2007-10-16 22:10:00,1.9902,1.9902,1.9901,1.99018,2965559.0
2007-10-16 22:11:00,1.99018,1.99018,1.98983,1.98983,8446681.0
2007-10-16 22:12:00,1.98986,1.98987,1.98971,1.98987,1904812.0
2007-10-16 22:13:00,1.98984,1.98988,1.98963,1.98988,4983816.0
2007-10-16 22:14:00,1.98993,1.99002,1.98987,1.98999,4045591.0
2007-10-16 22:15:00,1.99,1.99,1.98982,1.98982,1947490.0
2007-10-16 22:16:00,1.9897,1.98972,1.98929,1.98964,1710911.0
2007-10-16 22:17:00,1.98964,1.98964,1.98943,1.98943,2650680.0
2007-10-16 22:18:00,1.98927,1.98931,1.98916,1.98926,5479137.0
2007-10-16 22:19:00,1.98914,1.98919,1.98894,1.98919,1430367.0
2007-10-16 22:20:00,1.98914,1.98966,1.98914,1.98966,20662578.0
2007-10-16 22:21:00,1.9897,1.98973,1.98958,1.9897,2854699.0
2007-10-16 22:22:00,1.98971,1.99003,1.98971,1.99003,3641942.0
2007-10-16 22:23:00,1.99,1.99005,1.98987,1.99005,3771708.0
2007-10-16 22:24:00,1.99001,1.99015,1.99001,1.99007,3537659.0
2007-10-16 22:25:00,1.99006,1.99022,1.99001,1.99022,2260557.0
2007-10-16 22:26:00,1.99019,1.99035,1.99005,1.99005,2505323.0
2007-10-16 22:27:00,1.99011,1.99013,1.98997,1.99008,10821754.0
2007-10-16 22:28:00,1.99018,1.99033,1.99016,1.99016,3222793.0
2007-10-16 22:29:00,1.99015,1.99034,1.99006,1.99019,8575654.0
2007-10-16 22:30:00,1.99016,1.99016,1.98996,1.99001,3677723.0
2007-10-16 22:31:00,1.98993,1.98993,1.9897,1.98982,9108303.0
2007-10-16 22:32:00,1.98981,1.98981,1.98966,1.98979,3278435.0
2007-10-16 22:33:00,1.98979,1.98979,1.98957,1.98962,2498520.0
2007-10-16 22:34:00,1.98946,1.98946,1.98891,1.98891,18007246.0
2007-10-16 22:35:00,1.98882,1.98882,1.98851,1.98871,2360230.0
2007-10-16 22:36:00,1.9887,1.98896,1.98862,1.98896,5583805.0
2007-10-16 22:37:00,1.98921,1.98973,1.98921,1.98971,5729439.0
2007-10-16 22:38:00,1.9897,1.98982,1.98953,1.98969,22977999.0
2007-10-16 22:39:00,1.98971,1.98979,1.98938,1.98963,13297406.0
2007-10-16 22:40:00,1.98981,1.98981,1.98955,1.98955,1790906.0
2007-10-16 22:41:00,1.98954,1.98957,1.98944,1.98955,7882335.0
2007-10-16 22:42:00,1.98946,1.98946,1.98932,1.98932,3166817.0
2007-10-16 22:43:00,1.98934,1.98971,1.98934,1.98971,12960628.0
2007-10-16 22:44:00,1.9898,1.99004,1.9898,1.99004,3355954.0
2007-10-16 22:45:00,1.99009,1.99013,1.98996,1.99013,4515996.0
2007-10-16 22:46:00,1.9902,1.9902,1.98991,1.99001,2275267.0
2007-10-16 22:47:00,1.9899,1.98995,1.98988,1.98995,4374950.0
2007-10-16 22:48:00,1.99006,1.9902,1.98996,1.98996,3046168.0
2007-10-16 22:49:00,1.98999,1.98999,1.98983,1.98983,8400241.0
2007-10-16 22:50:00,1.98983,1.98993,1.98983,1.98992,13983536.0
2007-10-16 22:51:00,1.98993,1.98999,1.98983,1.98983,18053436.0
2007-10-16 22:52:00,1.98979,1.98984,1.98975,1.98984,6820787.0
2007-10-16 22:53:00,1.98984,1.98996,1.98979,1.98979,3809119.0
2007-10-16 22:54:00,1.98983,1.98995,1.98975,1.98975,712770.0
2007-10-16 22:55:00,1.98964,1.98966,1.98933,1.98933,15450621.0
2007-10-16 22:56:00,1.98937,1.98938,1.98921,1.98921,10133332.0
2007-10-16 22:57:00,1.98918,1.98918,1.98893,1.98897,18928598.0
2007-10-16 22:58:00,1.98904,1.9895,1.98904,1.9895,3604102.0
2007-10-16 22:59:00,1.98959,1.98988,1.98955,1.98955,3016488.0
2007-10-16 23:00:00,1.98974,1.99011,1.98963,1.99011,3824518.0
2007-10-16 23:01:00,1.99008,1.99008,1.98982,1.98982,2905143.0
2007-10-16 23:02:00,1.98985,1.99005,1.98981,1.99005,3317660.0
2007-10-16 23:03:00,1.98964,1.99002,1.98964,1.98993,1605752.0
2007-10-16 23:04:00,1.98993,1.98998,1.98985,1.98986,18024635.0
2007-10-16 23:05:00,1.99001,1.99028,1.98975,1.99028,17703867.0
2007-10-16 23:06:00,1.99017,1.99017,1.98967,1.98967,13483220.0
2007-10-16 23:07:00,1.98968,1.98974,1.98961,1.98967,6430273.0
2007-10-16 23:08:00,1.98981,1.98981,1.98943,1.98943,1232207.0
2007-10-16 23:09:00,1.98956,1.98956,1.98948,1.98948,2143493.0
2007-10-16 23:10:00,1.98948,1.98966,1.98948,1.98966,2349785.0
2007-10-16 23:11:00,1.98972,1.98978,1.98935,1.98959,14362165.0
2007-10-16 23:12:00,1.98943,1.98943,1.98858,1.98858,6859773.0
2007-10-16 23:13:00,1.98842,1.98842,1.98816,1.9884,2581230.0
2007-10-16 23:14:00,1.98822,1.98822,1.98787,1.98789,3755388.0
2007-10-16 23:15:00,1.98786,1.98786,1.98758,1.98763,6912311.0
2007-10-16 23:16:00,1.98772,1.98808,1.98772,1.98802,4155043.0
2007-10-16 23:17:00,1.98802,1.98828,1.98792,1.98828,2862819.0
2007-10-16 23:18:00,1.98821,1.98849,1.98821,1.98849,4472110.0
2007-10-16 23:19:00,1.98846,1.98846,1.98767,1.98767,12566958.0
2007-10-16 23:20:00,1.9877,1.98807,1.98763,1.98763,6439826.0
2007-10-16 23:21:00,1.98751,1.98788,1.98751,1.98776,11946971.0
2007-10-16 23:22:00,1.98767,1.98776,1.98722,1.98722,13123066.0
2007-10-16 23:23:00,1.98706,1.98726,1.98698,1.98726,25821046.0
2007-10-16 23:24:00,1.98741,1.98767,1.9874,1.98767,1758906.0
2007-10-16 23:25:00,1.98769,1.98807,1.98769,1.98807,10082095.0
2007-10-16 23:26:00,1.98827,1.98838,1.98818,1.98818,13717235.0
2007-10-16 23:27:00,1.98818,1.98836,1.98809,1.98836,4240737.0
2007-10-16 23:28:00,1.98837,1.98837,1.98812,1.9882,8225962.0
2007-10-16 23:29:00,1.98816,1.98852,1.98787,1.98852,16800576.0
2007-10-16 23:30:00,1.98853,1.98862,1.98851,1.9886,1397785.0
2007-10-16 23:31:00,1.98859,1.98859,1.98841,1.98841,8656056.0
2007-10-16 23:32:00,1.98827,1.98843,1.98819,1.98843,2430685.0
2007-10-16 23:33:00,1.98832,1.98835,1.98817,1.98827,17020318.0
2007-10-16 23:34:00,1.9883,1.98832,1.98819,1.9882,2904566.0
2007-10-16 23:35:00,1.98817,1.98817,1.98787,1.9879,12052161.0
2007-10-16 23:36:00,1.98786,1.98837,1.98786,1.98837,12360959.0
2007-10-16 23:37:00,1.98845,1.98866,1.98831,1.98861,6633096.0
2007-10-16 23:38:00,1.98862,1.98867,1.98862,1.98865,16001192.0
2007-10-16 23:39:00,1.98848,1.98864,1.9884,1.98859,5483875.0
2007-10-16 23:40:00,1.98863,1.98869,1.98861,1.98868,4480552.0
2007-10-16 23:41:00,1.98862,1.98869,1.98853,1.9886,11657048.0
2007-10-16 23:42:00,1.98837,1.98838,1.98798,1.98798,7867600.0
2007-10-16 23:43:00,1.98808,1.98814,1.98798,1.98798,18714175.0
2007-10-16 23:44:00,1.9877,1.98777,1.98737,1.98737,19035197.0
2007-10-16 23:45:00,1.98739,1.98739,1.98681,1.98681,14065382.0
2007-10-16 23:46:00,1.98665,1.98665,1.98612,1.98612,21300919.0
2007-10-16 23:47:00,1.98621,1.98665,1.98621,1.98643,20343676.0
2007-10-16 23:48:00,1.98653,1.9876,1.98653,1.9876,3605052.0
2007-10-16 23:49:00,1.98761,1.98808,1.98761,1.98785,2574011.0
2007-10-16 23:50:00,1.98773,1.98773,1.98755,1.98758,18024511.0
2007-10-16 23:51:00,1.98751,1.98774,1.98751,1.98772,3448261.0
2007-10-16 23:52:00,1.98774,1.98788,1.98774,1.98776,18001865.0
2007-10-16 23:53:00,1.98781,1.98818,1.98781,1.98818,4386168.0
2007-10-16 23:54:00,1.98842,1.98876,1.98842,1.98876,5435050.0
2007-10-16 23:55:00,1.98874,1.98918,1.98868,1.98918,21536597.0
2007-10-16 23:56:00,1.98924,1.98924,1.98895,1.98895,10445524.0
2007-10-16 23:57:00,1.98884,1.98895,1.98884,1.98894,5528963.0
2007-10-16 23:58:00,1.98901,1.98902,1.98883,1.98895,6961080.0
2007-10-16 23:59:00,1.98895,1.98895,1.98875,1.98875,7507418.0
2007-10-17 00:00:00,1.98882,1.98882,1.98851,1.98851,16873348.0
2007-10-17 00:01:00,1.98809,1.98847,1.98809,1.98847,10611543.0
2007-10-17 00:02:00,1.98843,1.98863,1.98843,1.98857,18502676.0
2007-10-17 00:03:00,1.98853,1.98853,1.98795,1.98808,8849511.0
2007-10-17 00:04:00,1.98811,1.98813,1.98796,1.98813,5793398.0
2007-10-17 00:05:00,1.98808,1.98823,1.98808,1.98821,10939251.0
2007-10-17 00:06:00,1.98817,1.98848,1.98817,1.98842,6532747.0
2007-10-17 00:07:00,1.98836,1.98855,1.98802,1.98855,2760262.0
2007-10-17 00:08:00,1.98842,1.98913,1.98842,1.98913,15691590.0
2007-10-17 00:09:00,1.98917,1.9894,1.98909,1.98929,7602276.0
2007-10-17 00:10:00,1.98946,1.98994,1.98928,1.98992,4387266.0
2007-10-17 00:11:00,1.98993,1.98998,1.9898,1.98998,25029563.0
2007-10-17 00:12:00,1.99,1.99005,1.98999,1.99,16423698.0
2007-10-17 00:13:00,1.98988,1.99001,1.98988,1.98991,17474242.0
2007-10-17 00:14:00,1.98984,1.98984,1.98958,1.98962,9816768.0
2007-10-17 00:15:00,1.98962,1.98964,1.98948,1.98948,7333009.0
2007-10-17 00:16:00,1.98935,1.9894,1.98917,1.98938,7001567.0
2007-10-17 00:17:00,1.98938,1.98966,1.98938,1.98966,3670294.0
2007-10-17 00:18:00,1.98962,1.98967,1.98948,1.98948,5010921.0
2007-10-17 00:19:00,1.98937,1.98966,1.98893,1.98893,3138299.0
2007-10-17 00:20:00,1.98887,1.98895,1.98878,1.98883,18578651.0
2007-10-17 00:21:00,1.9888,1.98894,1.98879,1.98894,7256979.0
2007-10-17 00:22:00,1.98896,1.98909,1.9889,1.98909,3081383.0
2007-10-17 00:23:00,1.9889,1.98908,1.9889,1.98904,3606090.0
2007-10-17 00:24:00,1.98899,1.98899,1.98889,1.98893,6671427.0
2007-10-17 00:25:00,1.98895,1.98911,1.98895,1.98899,7645009.0
2007-10-17 00:26:00,1.98889,1.98889,1.9885,1.9885,13503907.0
2007-10-17 00:27:00,1.98842,1.98842,1.98815,1.98818,11877403.0
2007-10-17 00:28:00,1.98799,1.98799,1.98723,1.98755,2689500.0
2007-10-17 00:29:00,1.98767,1.98767,1.98746,1.98746,2289726.0
2007-10-17 00:30:00,1.98758,1.98772,1.98748,1.98767,6023942.0
2007-10-17 00:31:00,1.98757,1.9877,1.98732,1.98764,5935609.0
2007-10-17 00:32:00,1.98768,1.98768,1.98756,1.98758,2542534.0
2007-10-17 00:33:00,1.98762,1.98762,1.9875,1.98761,13185796.0
2007-10-17 00:34:00,1.9877,1.98782,1.98757,1.98757,5964099.0
2007-10-17 00:35:00,1.98754,1.9876,1.98737,1.9876,4029527.0
2007-10-17 00:36:00,1.98758,1.98758,1.9873,1.9873,2064355.0
2007-10-17 00:37:00,1.98724,1.98724,1.98713,1.98713,12692889.0
2007-10-17 00:38:00,1.98726,1.98731,1.98717,1.98719,20127441.0
2007-10-17 00:39:00,1.98727,1.98762,1.98727,1.98762,2292470.0
2007-10-17 00:40:00,1.98771,1.98804,1.98769,1.98804,2331803.0
2007-10-17 00:41:00,1.98817,1.98819,1.9881,1.98819,4318273.0
2007-10-17 00:42:00,1.9881,1.98819,1.98799,1.98819,35229522.0
2007-10-17 00:43:00,1.9881,1.9881,1.98773,1.98773,25663629.0
2007-10-17 00:44:00,1.9882,1.9882,1.98801,1.98818,4006488.0
2007-10-17 00:45:00,1.98809,1.98813,1.98771,1.98796,5105924.0
2007-10-17 00:46:00,1.98799,1.98815,1.98799,1.98815,12259202.0
2007-10-17 00:47:00,1.98815,1.98836,1.98812,1.9882,23504979.0
2007-10-17 00:48:00,1.98813,1.98813,1.98766,1.98766,1644572.0
2007-10-17 00:49:00,1.98768,1.98774,1.98766,1.98774,7639845.0
2007-10-17 00:50:00,1.98777,1.98786,1.9876,1.98775,10591273.0
2007-10-17 00:51:00,1.98777,1.98791,1.98768,1.98791,3758407.0
2007-10-17 00:52:00,1.98788,1.98849,1.98788,1.98849,3956816.0
2007-10-17 00:53:00,1.98855,1.98855,1.98824,1.98824,3701091.0
2007-10-17 00:54:00,1.98831,1.98834,1.98825,1.98825,1286672.0
2007-10-17 00:55:00,1.98821,1.98832,1.98805,1.98832,700897.0
2007-10-17 00:56:00,1.98829,1.98842,1.98686,1.98837,15749456.0
2007-10-17 00:57:00,1.98835,1.98838,1.98798,1.98838,5080511.0
2007-10-17 00:58:00,1.98844,1.98858,1.98844,1.98855,2257612.0
2007-10-17 00:59:00,1.98842,1.98847,1.98827,1.98847,7529633.0
2007-10-17 01:00:00,1.98853,1.98872,1.98815,1.98872,23428579.0
2007-10-17 01:01:00,1.9886,1.98865,1.98851,1.98855,11326393.0
2007-10-17 01:02:00,1.98833,1.98886,1.98833,1.98886,1350616.0
2007-10-17 01:03:00,1.98897,1.98899,1.98879,1.98883,9378253.0
2007-10-17 01:04:00,1.98886,1.98893,1.98875,1.98887,29661800.0
2007-10-17 01:05:00,1.98893,1.98917,1.98885,1.98902,11687340.0
2007-10-17 01:06:00,1.9889,1.98901,1.98887,1.9889,6753870.0
2007-10-17 01:07:00,1.98878,1.98878,1.98841,1.98841,8391895.0
2007-10-17 01:08:00,1.98838,1.98849,1.98834,1.98836,2089668.0
2007-10-17 01:09:00,1.98838,1.98839,1.98798,1.98812,11724648.0
2007-10-17 01:10:00,1.98807,1.98812,1.98764,1.98764,8892015.0
2007-10-17 01:11:00,1.98799,1.98813,1.98792,1.98792,144202.0
2007-10-17 01:12:00,1.98781,1.98784,1.98769,1.98784,7501074.0
2007-10-17 01:13:00,1.9878,1.9879,1.98633,1.9879,6553509.0
2007-10-17 01:14:00,1.98784,1.98803,1.98763,1.98803,5776784.0
2007-10-17 01:15:00,1.98805,1.98826,1.988,1.98818,7046087.0
2007-10-17 01:16:00,1.98809,1.98828,1.98804,1.98811,13573582.0
2007-10-17 01:17:00,1.9881,1.98831,1.98789,1.98831,20606681.0
2007-10-17 01:18:00,1.98829,1.98861,1.98829,1.98861,2118778.0
2007-10-17 01:19:00,1.98847,1.98848,1.98831,1.98831,11029430.0
2007-10-17 01:20:00,1.98827,1.98846,1.98827,1.98835,6341078.0
2007-10-17 01:21:00,1.9885,1.98851,1.98822,1.98837,1788956.0
2007-10-17 01:22:00,1.98832,1.98833,1.98797,1.98797,32604400.0
2007-10-17 01:23:00,1.988,1.98805,1.98778,1.98778,2575577.0
2007-10-17 01:24:00,1.98792,1.98808,1.98792,1.98806,15965051.0
2007-10-17 01:25:00,1.98819,1.98836,1.98819,1.98836,1623605.0
2007-10-17 01:26:00,1.98833,1.98833,1.98818,1.98833,11669055.0
2007-10-17 01:27:00,1.98824,1.98848,1.988,1.98838,28004577.0
2007-10-17 01:28:00,1.98834,1.98837,1.98822,1.98822,2834462.0
2007-10-17 01:29:00,1.9882,1.98828,1.98804,1.98804,2769981.0
2007-10-17 01:30:00,1.98799,1.98799,1.98781,1.98784,36453262.0
2007-10-17 01:31:00,1.9878,1.98807,1.98776,1.98807,4002635.0
2007-10-17 01:32:00,1.98809,1.98809,1.98791,1.98808,10418109.0
2007-10-17 01:33:00,1.98807,1.98814,1.98793,1.98793,1255731.0
2007-10-17 01:34:00,1.98782,1.98782,1.98755,1.98776,14394038.0
2007-10-17 01:35:00,1.98775,1.98775,1.98754,1.98755,2776947.0
2007-10-17 01:36:00,1.98763,1.98764,1.98692,1.98764,4039268.0
2007-10-17 01:37:00,1.98775,1.9878,1.98762,1.98763,30529647.0
2007-10-17 01:38:00,1.98757,1.98757,1.98732,1.98732,4034830.0
2007-10-17 01:39:00,1.98741,1.9875,1.9873,1.9873,1412171.0
2007-10-17 01:40:00,1.98733,1.98749,1.98722,1.98741,8483804.0
2007-10-17 01:41:00,1.98742,1.98764,1.98742,1.98764,20751701.0
2007-10-17 01:42:00,1.98757,1.98757,1.98738,1.98756,6498193.0
2007-10-17 01:43:00,1.98762,1.98779,1.98758,1.98779,5610829.0
2007-10-17 01:44:00,1.98777,1.98777,1.98736,1.98751,2146061.0
2007-10-17 01:45:00,1.98736,1.98755,1.98736,1.98755,21737564.0
2007-10-17 01:46:00,1.98761,1.98761,1.9874,1.98742,3089957.0
2007-10-17 01:47:00,1.98739,1.98771,1.98739,1.98743,3995624.0
2007-10-17 01:48:00,1.98738,1.9874,1.98724,1.98724,11551528.0
2007-10-17 01:49:00,1.98714,1.98738,1.98714,1.98738,29106750.0
2007-10-17 01:50:00,1.98735,1.98736,1.9872,1.9872,2679650.0
2007-10-17 01:51:00,1.98711,1.98711,1.987,1.98711,4757352.0
2007-10-17 01:52:00,1.98691,1.98691,1.98656,1.98673,4565978.0
2007-10-17 01:53:00,1.98675,1.98681,1.98656,1.98656,21119504.0
2007-10-17 01:54:00,1.98631,1.98663,1.98498,1.98663,6300835.0
2007-10-17 01:55:00,1.98664,1.98674,1.98664,1.98674,5015654.0
2007-10-17 01:56:00,1.98673,1.98673,1.98663,1.98671,7526356.0
2007-10-17 01:57:00,1.98659,1.98659,1.98647,1.98655,20902200.0
2007-10-17 01:58:00,1.9865,1.9865,1.98629,1.98629,15748336.0
2007-10-17 01:59:00,1.98644,1.9869,1.98644,1.9869,9664404.0
2007-10-17 02:00:00,1.98706,1.98721,1.98702,1.98721,9204193.0
2007-10-17 02:01:00,1.98704,1.98707,1.98685,1.98689,15884946.0
2007-10-17 02:02:00,1.98689,1.98689,1.98681,1.98681,22606749.0
2007-10-17 02:03:00,1.98685,1.98685,1.98668,1.98668,7461442.0
2007-10-17 02:04:00,1.9867,1.98671,1.9866,1.98671,5047454.0
2007-10-17 02:05:00,1.98697,1.98707,1.98564,1.98701,6932376.0
2007-10-17 02:06:00,1.98717,1.98733,1.98694,1.98694,21535133.0
2007-10-17 02:07:00,1.98693,1.98701,1.98683,1.98701,4854326.0
2007-10-17 02:08:00,1.98702,1.98702,1.98684,1.98684,4472033.0
2007-10-17 02:09:00,1.98682,1.98682,1.98669,1.98671,2527254.0
2007-10-17 02:10:00,1.98685,1.98733,1.98685,1.98733,27322587.0
2007-10-17 02:11:00,1.98755,1.98771,1.98755,1.98771,11780062.0
2007-10-17 02:12:00,1.98774,1.98802,1.98774,1.98802,4359655.0
2007-10-17 02:13:00,1.9881,1.98825,1.98798,1.98825,3304059.0
2007-10-17 02:14:00,1.98828,1.98833,1.98813,1.98813,21244688.0
2007-10-17 02:15:00,1.98817,1.98817,1.98809,1.98812,2305608.0
2007-10-17 02:16:00,1.98808,1.98808,1.98785,1.98793,6047455.0
2007-10-17 02:17:00,1.98782,1.98814,1.98782,1.98814,6316286.0
2007-10-17 02:18:00,1.98826,1.98826,1.98773,1.98773,20699952.0
2007-10-17 02:19:00,1.98773,1.98821,1.9876,1.98811,9341339.0
2007-10-17 02:20:00,1.98803,1.98805,1.98793,1.98803,1455998.0
2007-10-17 02:21:00,1.988,1.98816,1.988,1.98812,3843428.0
2007-10-17 02:22:00,1.98807,1.98807,1.98785,1.98797,28626017.0
2007-10-17 02:23:00,1.98805,1.9884,1.98764,1.9884,4174955.0
2007-10-17 02:24:00,1.98835,1.98845,1.98804,1.98845,2536488.0
2007-10-17 02:25:00,1.98867,1.98884,1.98861,1.98861,13745263.0
2007-10-17 02:26:00,1.98851,1.98851,1.98814,1.98814,1224744.0
2007-10-17 02:27:00,1.98814,1.98814,1.98798,1.98813,9972345.0
2007-10-17 02:28:00,1.98817,1.98818,1.98802,1.98818,4339371.0
2007-10-17 02:29:00,1.98819,1.98854,1.98814,1.9884,36387759.0
2007-10-17 02:30:00,1.98833,1.98844,1.98826,1.98844,2615163.0
2007-10-17 02:31:00,1.98856,1.98867,1.98856,1.98861,2918516.0
2007-10-17 02:32:00,1.98867,1.9887,1.98827,1.98851,26716827.0
2007-10-17 02:33:00,1.98858,1.98891,1.98858,1.98891,11115503.0
2007-10-17 02:34:00,1.98891,1.98891,1.9887,1.98885,1621014.0
2007-10-17 02:35:00,1.98894,1.98942,1.98894,1.98942,15118419.0
2007-10-17 02:36:00,1.98937,1.9894,1.98931,1.9894,2770928.0
2007-10-17 02:37:00,1.98934,1.98948,1.98931,1.98947,30346612.0
2007-10-17 02:38:00,1.98947,1.98947,1.98921,1.98928,1689925.0
2007-10-17 02:39:00,1.98908,1.98933,1.98908,1.98933,6300127.0
2007-10-17 02:40:00,1.98947,1.98968,1.98947,1.98967,12160342.0
2007-10-17 02:41:00,1.98979,1.98982,1.98958,1.98975,2301768.0
2007-10-17 02:42:00,1.98998,1.9901,1.9899,1.99006,20496001.0
2007-10-17 02:43:00,1.99002,1.99012,1.98988,1.98989,14128842.0
2007-10-17 02:44:00,1.98987,1.98987,1.98954,1.98955,6966665.0
2007-10-17 02:45:00,1.98947,1.98954,1.98913,1.98925,6272296.0
2007-10-17 02:46:00,1.98915,1.98915,1.98743,1.98889,6199516.0
2007-10-17 02:47:00,1.9891,1.9895,1.9891,1.9895,6980989.0
2007-10-17 02:48:00,1.98948,1.98957,1.98943,1.98949,135439.0
2007-10-17 02:49:00,1.98918,1.98955,1.98918,1.98953,8301759.0
2007-10-17 02:50:00,1.98948,1.98963,1.98921,1.98962,10804133.0
2007-10-17 02:51:00,1.98941,1.98941,1.98914,1.98926,1994717.0
2007-10-17 02:52:00,1.98938,1.9896,1.98936,1.98956,7844359.0
2007-10-17 02:53:00,1.98966,1.98993,1.98966,1.9899,7330009.0
2007-10-17 02:54:00,1.99019,1.99063,1.99004,1.99063,12166709.0
2007-10-17 02:55:00,1.99056,1.99056,1.98991,1.98991,32840788.0
2007-10-17 02:56:00,1.98993,1.99036,1.98991,1.99036,8760629.0
2007-10-17 02:57:00,1.99034,1.99034,1.99001,1.99001,1258259.0
2007-10-17 02:58:00,1.99005,1.99005,1.98979,1.98998,10346570.0
2007-10-17 02:59:00,1.99015,1.99016,1.98969,1.99009,22268396.0
2007-10-17 03:00:00,1.9901,1.9901,1.99001,1.99003,7624945.0
2007-10-17 03:01:00,1.99003,1.99003,1.98991,1.98996,2206854.0
2007-10-17 03:02:00,1.9899,1.98992,1.98949,1.98963,5081529.0
2007-10-17 03:03:00,1.9896,1.9896,1.98805,1.9893,16426216.0
2007-10-17 03:04:00,1.98925,1.98925,1.98893,1.98895,714764.0
2007-10-17 03:05:00,1.989,1.98936,1.989,1.98924,1371572.0
2007-10-17 03:06:00,1.9891,1.98944,1.98905,1.98944,3550889.0
2007-10-17 03:07:00,1.98943,1.98943,1.98919,1.98919,4329121.0
2007-10-17 03:08:00,1.98921,1.98936,1.98913,1.98923,3665308.0
2007-10-17 03:09:00,1.98918,1.98921,1.98899,1.98916,10637014.0
2007-10-17 03:10:00,1.98926,1.98974,1.98926,1.98974,8109378.0
2007-10-17 03:11:00,1.98979,1.98999,1.98979,1.98998,1541016.0
2007-10-17 03:12:00,1.98985,1.98985,1.98943,1.98954,21934472.0
2007-10-17 03:13:00,1.98962,1.98962,1.98947,1.98961,12677564.0
2007-10-17 03:14:00,1.98963,1.98981,1.98941,1.98975,5582075.0
2007-10-17 03:15:00,1.98975,1.98975,1.98958,1.98958,3840573.0
2007-10-17 03:16:00,1.98917,1.98957,1.98917,1.98957,24712208.0
2007-10-17 03:17:00,1.98962,1.98962,1.98942,1.98945,33082472.0
2007-10-17 03:18:00,1.98941,1.98946,1.98927,1.98946,3950482.0
2007-10-17 03:19:00,1.98947,1.9896,1.98945,1.98951,2224580.0
2007-10-17 03:20:00,1.98941,1.98955,1.98938,1.98955,3493247.0
2007-10-17 03:21:00,1.98962,1.9897,1.98955,1.98961,22314236.0
2007-10-17 03:22:00,1.98953,1.98975,1.98953,1.98974,12911590.0
2007-10-17 03:23:00,1.98976,1.98989,1.98976,1.98979,1883019.0
2007-10-17 03:24:00,1.98985,1.98999,1.98985,1.98986,4368999.0
2007-10-17 03:25:00,1.98981,1.99012,1.98981,1.99012,5551096.0
2007-10-17 03:26:00,1.9901,1.99013,1.99005,1.99013,14211896.0
2007-10-17 03:27:00,1.99005,1.99005,1.98981,1.98989,2467522.0
2007-10-17 03:28:00,1.98983,1.98983,1.9894,1.98978,5503067.0
2007-10-17 03:29:00,1.98997,1.98999,1.98981,1.98999,5898309.0
2007-10-17 03:30:00,1.98998,1.99037,1.98995,1.99037,2102594.0
2007-10-17 03:31:00,1.99024,1.99029,1.98985,1.99016,2449900.0
2007-10-17 03:32:00,1.99009,1.99022,1.99006,1.9901,13181006.0
2007-10-17 03:33:00,1.99006,1.99031,1.99006,1.99031,14222124.0
2007-10-17 03:34:00,1.99043,1.99061,1.99043,1.99061,7054543.0
2007-10-17 03:35:00,1.99067,1.99067,1.99056,1.99057,6650810.0
2007-10-17 03:36:00,1.99057,1.99065,1.99051,1.99051,3451794.0
2007-10-17 03:37:00,1.99065,1.99065,1.9904,1.9904,3339527.0
2007-10-17 03:38:00,1.99036,1.99037,1.98976,1.98976,6685993.0
2007-10-17 03:39:00,1.98967,1.98967,1.98956,1.98965,17200863.0
2007-10-17 03:40:00,1.98968,1.98972,1.98949,1.98972,3395692.0
2007-10-17 03:41:00,1.98976,1.98988,1.98952,1.98952,5301440.0
2007-10-17 03:42:00,1.98955,1.98958,1.98931,1.98931,3374050.0
2007-10-17 03:43:00,1.98915,1.98954,1.9891,1.9895,6559460.0
2007-10-17 03:44:00,1.9896,1.9896,1.98942,1.98952,6757910.0
2007-10-17 03:45:00,1.98956,1.98964,1.98956,1.98961,8951189.0
2007-10-17 03:46:00,1.98968,1.98998,1.98958,1.98958,17160207.0
2007-10-17 03:47:00,1.98965,1.98974,1.98954,1.98974,17941554.0
2007-10-17 03:48:00,1.98969,1.98969,1.98946,1.98949,23928838.0
2007-10-17 03:49:00,1.98939,1.98939,1.98883,1.98915,4772917.0
2007-10-17 03:50:00,1.98895,1.98911,1.98895,1.98911,7431355.0
2007-10-17 03:51:00,1.98905,1.98905,1.98875,1.98875,14896136.0
2007-10-17 03:52:00,1.9892,1.98938,1.98898,1.98935,2974421.0
2007-10-17 03:53:00,1.98941,1.98971,1.98941,1.98958,6691331.0
2007-10-17 03:54:00,1.98982,1.98999,1.98982,1.98999,10285118.0
2007-10-17 03:55:00,1.99011,1.99021,1.99004,1.99008,5920088.0
2007-10-17 03:56:00,1.99001,1.9901,1.98992,1.98993,8468432.0
2007-10-17 03:57:00,1.98989,1.98989,1.9897,1.98976,20039723.0
2007-10-17 03:58:00,1.98992,1.99012,1.98977,1.98977,10812656.0
2007-10-17 03:59:00,1.99008,1.99008,1.98986,1.99003,17866738.0
2007-10-17 04:00:00,1.98995,1.99001,1.98992,1.98992,7209659.0
2007-10-17 04:01:00,1.98993,1.99028,1.98993,1.99028,7104594.0
2007-10-17 04:02:00,1.99031,1.9904,1.99028,1.9904,5285814.0
2007-10-17 04:03:00,1.9905,1.99067,1.99041,1.99067,10558499.0
2007-10-17 04:04:00,1.99077,1.99077,1.99028,1.99032,23227566.0
2007-10-17 04:05:00,1.99043,1.99047,1.99027,1.99047,5143419.0
2007-10-17 04:06:00,1.99047,1.99055,1.99032,1.9905,4363911.0
2007-10-17 04:07:00,1.99042,1.99042,1.99015,1.99015,18671721.0
2007-10-17 04:08:00,1.99021,1.99028,1.99014,1.99019,3495447.0
2007-10-17 04:09:00,1.99041,1.99071,1.99041,1.99071,19091737.0
2007-10-17 04:10:00,1.99078,1.9909,1.99078,1.99082,2548778.0
2007-10-17 04:11:00,1.99083,1.99089,1.99059,1.99075,3540962.0
2007-10-17 04:12:00,1.99084,1.99098,1.99084,1.99098,21286675.0
2007-10-17 04:13:00,1.99103,1.99103,1.9908,1.99084,20213436.0
2007-10-17 04:14:00,1.99082,1.99082,1.99064,1.99068,15238767.0
2007-10-17 04:15:00,1.99063,1.99073,1.99048,1.99048,20690432.0
2007-10-17 04:16:00,1.99061,1.99082,1.99059,1.99082,18419464.0
2007-10-17 04:17:00,1.99073,1.9912,1.99073,1.99119,8150419.0
2007-10-17 04:18:00,1.9913,1.9913,1.99106,1.99123,10730965.0
2007-10-17 04:19:00,1.99125,1.99127,1.99122,1.99125,4510774.0
2007-10-17 04:20:00,1.99114,1.99114,1.99066,1.99066,5299968.0
2007-10-17 04:21:00,1.99068,1.99068,1.99037,1.99037,17336070.0
2007-10-17 04:22:00,1.99025,1.99025,1.98979,1.98998,6392114.0
2007-10-17 04:23:00,1.98992,1.98993,1.98984,1.98993,13056891.0
2007-10-17 04:24:00,1.99011,1.99011,1.98991,1.99004,12482820.0
2007-10-17 04:25:00,1.99004,1.9903,1.99001,1.9903,2722690.0
2007-10-17 04:26:00,1.99028,1.99036,1.99017,1.99029,18746906.0
2007-10-17 04:27:00,1.99034,1.99034,1.99001,1.99001,2423412.0
2007-10-17 04:28:00,1.98995,1.98995,1.98975,1.98986,8790551.0
2007-10-17 04:29:00,1.98987,1.99002,1.98987,1.9899,1339131.0
2007-10-17 04:30:00,1.99006,1.99025,1.99005,1.99025,18212008.0
2007-10-17 04:31:00,1.99019,1.99022,1.98996,1.99022,8259829.0
2007-10-17 04:32:00,1.99026,1.99033,1.99026,1.99033,4427579.0
2007-10-17 04:33:00,1.99022,1.99023,1.9901,1.9901,12965253.0
2007-10-17 04:34:00,1.99015,1.99027,1.99011,1.99022,10188049.0
2007-10-17 04:35:00,1.99012,1.99012,1.98983,1.98983,1878169.0
2007-10-17 04:36:00,1.98974,1.98998,1.98974,1.98998,24591473.0
2007-10-17 04:37:00,1.98998,1.99001,1.98973,1.98987,12315189.0
2007-10-17 04:38:00,1.98981,1.98981,1.98955,1.98955,13002797.0
2007-10-17 04:39:00,1.98963,1.98974,1.98956,1.98969,6008981.0
2007-10-17 04:40:00,1.98981,1.98992,1.98981,1.98992,12700312.0
2007-10-17 04:41:00,1.98992,1.98992,1.98962,1.98962,4812344.0
2007-10-17 04:42:00,1.98974,1.98974,1.98958,1.98958,2996461.0
2007-10-17 04:43:00,1.98962,1.98975,1.98927,1.98927,4134372.0
2007-10-17 04:44:00,1.98912,1.98917,1.98886,1.98917,7438991.0
2007-10-17 04:45:00,1.98911,1.98924,1.9891,1.98919,3538478.0
2007-10-17 04:46:00,1.98922,1.98923,1.98897,1.98922,2776710.0
2007-10-17 04:47:00,1.98914,1.98914,1.98892,1.98904,7242159.0
2007-10-17 04:48:00,1.98914,1.98926,1.98884,1.98917,14327779.0
2007-10-17 04:49:00,1.98916,1.98952,1.98916,1.98952,2386052.0
2007-10-17 04:50:00,1.98965,1.98966,1.98961,1.98966,2219167.0
2007-10-17 04:51:00,1.98958,1.98999,1.98958,1.98999,1274522.0
2007-10-17 04:52:00,1.99,1.99007,1.98999,1.99007,6288161.0
2007-10-17 04:53:00,1.99,1.99,1.98971,1.98993,14274000.0
2007-10-17 04:54:00,1.99005,1.99029,1.98981,1.99024,16678158.0
2007-10-17 04:55:00,1.99007,1.99007,1.98984,1.98985,16603384.0
2007-10-17 04:56:00,1.98989,1.99011,1.98966,1.98966,1617234.0
2007-10-17 04:57:00,1.99005,1.99005,1.98982,1.98999,3296563.0
2007-10-17 04:58:00,1.98995,1.98995,1.98976,1.98979,2738116.0
2007-10-17 04:59:00,1.98991,1.99001,1.98958,1.98998,3836026.0
2007-10-17 05:00:00,1.98977,1.9899,1.98972,1.98976,2824162.0
2007-10-17 05:01:00,1.98979,1.9899,1.98959,1.9899,3534472.0
2007-10-17 05:02:00,1.98988,1.99,1.98979,1.98994,43003510.0
2007-10-17 05:03:00,1.98986,1.98995,1.98978,1.9899,9804870.0
2007-10-17 05:04:00,1.98987,1.99011,1.98987,1.99002,14344649.0
2007-10-17 05:05:00,1.99006,1.99006,1.98985,1.98999,771061.0
2007-10-17 05:06:00,1.9899,1.98996,1.98986,1.98986,3620490.0
2007-10-17 05:07:00,1.9899,1.98991,1.98981,1.98988,6497843.0
2007-10-17 05:08:00,1.98987,1.98987,1.98961,1.98961,16536994.0
2007-10-17 05:09:00,1.98953,1.98961,1.98949,1.98949,15071712.0
2007-10-17 05:10:00,1.9894,1.98942,1.98922,1.98922,9113857.0
2007-10-17 05:11:00,1.98897,1.98906,1.9888,1.98906,2855426.0
2007-10-17 05:12:00,1.98906,1.98906,1.98885,1.98885,4420622.0
2007-10-17 05:13:00,1.98882,1.98882,1.98857,1.98866,2386479.0
2007-10-17 05:14:00,1.98857,1.98862,1.9884,1.98852,4106572.0
2007-10-17 05:15:00,1.98848,1.98868,1.98846,1.98863,3590023.0
2007-10-17 05:16:00,1.98865,1.98873,1.98863,1.98868,12836118.0
2007-10-17 05:17:00,1.98866,1.98874,1.98866,1.98874,2901079.0
2007-10-17 05:18:00,1.98881,1.98885,1.98863,1.98885,8274550.0
2007-10-17 05:19:00,1.98876,1.98892,1.98874,1.98892,1800810.0
2007-10-17 05:20:00,1.98877,1.98892,1.9885,1.98882,13292541.0
2007-10-17 05:21:00,1.98874,1.98874,1.98849,1.98873,22391347.0
2007-10-17 05:22:00,1.98878,1.98878,1.98818,1.98851,5274758.0
2007-10-17 05:23:00,1.98862,1.98867,1.98852,1.98862,5470029.0
2007-10-17 05:24:00,1.98866,1.98889,1.98866,1.98882,2291928.0
2007-10-17 05:25:00,1.98882,1.98882,1.98854,1.98864,16955979.0
2007-10-17 05:26:00,1.98869,1.98876,1.98858,1.98858,2699059.0
2007-10-17 05:27:00,1.9886,1.98871,1.9886,1.9886,3239238.0
2007-10-17 05:28:00,1.9886,1.98868,1.98852,1.98868,8501309.0
2007-10-17 05:29:00,1.9886,1.9886,1.98836,1.98854,3352221.0
2007-10-17 05:30:00,1.98854,1.98855,1.98833,1.9885,8039427.0
2007-10-17 05:31:00,1.98852,1.98856,1.98845,1.98847,3267228.0
2007-10-17 05:32:00,1.9885,1.98871,1.98845,1.98855,9979485.0
2007-10-17 05:33:00,1.98853,1.98875,1.98853,1.98856,2479783.0
2007-10-17 05:34:00,1.98877,1.98913,1.98874,1.98889,2170066.0
2007-10-17 05:35:00,1.9889,1.9889,1.98856,1.98856,3905565.0
2007-10-17 05:36:00,1.98856,1.98858,1.98845,1.98845,3719266.0
2007-10-17 05:37:00,1.98848,1.98855,1.98848,1.9885,3490122.0
2007-10-17 05:38:00,1.98847,1.9885,1.98824,1.9885,2737796.0
2007-10-17 05:39:00,1.98861,1.98883,1.98861,1.98863,19688022.0
2007-10-17 05:40:00,1.98894,1.98928,1.98894,1.9892,1452446.0
2007-10-17 05:41:00,1.98922,1.98924,1.98903,1.98915,6050952.0
2007-10-17 05:42:00,1.98927,1.98927,1.98914,1.98914,2574476.0
2007-10-17 05:43:00,1.98919,1.98936,1.98893,1.98914,1792469.0
2007-10-17 05:44:00,1.98915,1.98916,1.98909,1.98909,1840032.0
2007-10-17 05:45:00,1.98906,1.98941,1.98906,1.98941,3766494.0
2007-10-17 05:46:00,1.98944,1.98944,1.98928,1.98932,4684918.0
2007-10-17 05:47:00,1.98926,1.98927,1.9891,1.98912,1826457.0
2007-10-17 05:48:00,1.98902,1.98923,1.98902,1.98909,7721623.0
2007-10-17 05:49:00,1.98909,1.98934,1.98909,1.98925,2973291.0
2007-10-17 05:50:00,1.9893,1.98949,1.98926,1.98949,8710703.0
2007-10-17 05:51:00,1.98964,1.98966,1.98937,1.98939,5433252.0
2007-10-17 05:52:00,1.98925,1.98937,1.98925,1.98926,19281823.0
2007-10-17 05:53:00,1.98928,1.98928,1.98915,1.98915,9551755.0
2007-10-17 05:54:00,1.98918,1.98919,1.98902,1.98919,2139930.0
2007-10-17 05:55:00,1.98913,1.98955,1.98913,1.98937,2756674.0
2007-10-17 05:56:00,1.98948,1.9896,1.98917,1.98931,17816824.0
2007-10-17 05:57:00,1.98948,1.98981,1.98948,1.98981,20749827.0
2007-10-17 05:58:00,1.98983,1.98989,1.98982,1.98989,4416967.0
2007-10-17 05:59:00,1.98983,1.98983,1.98964,1.98965,6343206.0
2007-10-17 06:00:00,1.98955,1.98968,1.98946,1.98954,3630874.0
2007-10-17 06:01:00,1.98947,1.98947,1.98933,1.98933,9896334.0
2007-10-17 06:02:00,1.98935,1.98945,1.98924,1.98924,3873413.0
2007-10-17 06:03:00,1.98927,1.9893,1.98915,1.98915,12068028.0
2007-10-17 06:04:00,1.98912,1.98928,1.98911,1.98928,11407639.0
2007-10-17 06:05:00,1.98932,1.98965,1.98925,1.98965,2820249.0
2007-10-17 06:06:00,1.98969,1.98987,1.98968,1.98973,18333734.0
2007-10-17 06:07:00,1.98977,1.98987,1.98966,1.98966,23494386.0
2007-10-17 06:08:00,1.98979,1.98988,1.9895,1.98972,10223086.0
2007-10-17 06:09:00,1.98949,1.98977,1.98949,1.98977,8442886.0
2007-10-17 06:10:00,1.98985,1.98989,1.98969,1.98989,4312714.0
2007-10-17 06:11:00,1.98986,1.98994,1.98978,1.98978,3992347.0
2007-10-17 06:12:00,1.98975,1.98983,1.98969,1.98983,5832021.0
2007-10-17 06:13:00,1.98982,1.98999,1.98974,1.98999,10412025.0
2007-10-17 06:14:00,1.98996,1.99002,1.98963,1.98963,14624827.0
2007-10-17 06:15:00,1.98969,1.98978,1.98966,1.98978,12864115.0
2007-10-17 06:16:00,1.98985,1.98985,1.98937,1.98974,20226902.0
2007-10-17 06:17:00,1.98978,1.9899,1.98977,1.9899,5240036.0
2007-10-17 06:18:00,1.98986,1.98986,1.98956,1.98975,5243955.0
2007-10-17 06:19:00,1.98988,1.98988,1.98965,1.98965,5692341.0
2007-10-17 06:20:00,1.98961,1.9898,1.98961,1.98966,4155427.0
2007-10-17 06:21:00,1.98916,1.98944,1.98916,1.98926,3559059.0
2007-10-17 06:22:00,1.98929,1.98944,1.98928,1.98934,13481516.0
2007-10-17 06:23:00,1.98942,1.98952,1.98931,1.98936,20312931.0
2007-10-17 06:24:00,1.98933,1.98968,1.98933,1.98968,14175095.0
2007-10-17 06:25:00,1.98964,1.98973,1.98958,1.98973,3753564.0
2007-10-17 06:26:00,1.98976,1.98993,1.98976,1.98993,9538534.0
2007-10-17 06:27:00,1.99005,1.99009,1.98999,1.99008,8871842.0
2007-10-17 06:28:00,1.99006,1.99047,1.99006,1.99047,8006880.0
2007-10-17 06:29:00,1.99051,1.99061,1.99044,1.99061,9085935.0
2007-10-17 06:30:00,1.99057,1.99061,1.99045,1.99045,6499459.0
2007-10-17 06:31:00,1.99061,1.99061,1.99049,1.99052,9144813.0
2007-10-17 06:32:00,1.99034,1.99034,1.99002,1.99011,3361950.0
2007-10-17 06:33:00,1.99009,1.99027,1.99001,1.99001,4017985.0
2007-10-17 06:34:00,1.98977,1.98977,1.98937,1.98947,5416162.0
2007-10-17 06:35:00,1.98939,1.98949,1.98797,1.98941,3824550.0
2007-10-17 06:36:00,1.98923,1.98923,1.98887,1.98896,3242799.0
2007-10-17 06:37:00,1.98886,1.98902,1.98881,1.98902,6138351.0
2007-10-17 06:38:00,1.989,1.989,1.98864,1.98864,5791441.0
2007-10-17 06:39:00,1.98864,1.98864,1.98852,1.98863,1653588.0
2007-10-17 06:40:00,1.98845,1.9886,1.98845,1.98851,10895665.0
2007-10-17 06:41:00,1.9886,1.98865,1.98849,1.98861,3738251.0
2007-10-17 06:42:00,1.98874,1.98893,1.98867,1.98893,4020630.0
2007-10-17 06:43:00,1.98899,1.98928,1.98889,1.9892,3935983.0
2007-10-17 06:44:00,1.98913,1.98916,1.989,1.98911,6600073.0
2007-10-17 06:45:00,1.98905,1.98905,1.98891,1.98892,6690310.0
2007-10-17 06:46:00,1.98897,1.98906,1.98893,1.98895,19171455.0
2007-10-17 06:47:00,1.98886,1.98893,1.9888,1.98882,4765063.0
2007-10-17 06:48:00,1.98878,1.98878,1.98864,1.9887,6362936.0
2007-10-17 06:49:00,1.9885,1.989,1.9885,1.98876,2632614.0
2007-10-17 06:50:00,1.98877,1.98877,1.98857,1.98863,24889470.0
2007-10-17 06:51:00,1.98871,1.98895,1.9886,1.9886,9596077.0
2007-10-17 06:52:00,1.98868,1.98884,1.98859,1.98884,5749831.0
2007-10-17 06:53:00,1.98878,1.98921,1.98878,1.98921,8253811.0
2007-10-17 06:54:00,1.98928,1.9896,1.98928,1.98951,8342800.0
2007-10-17 06:55:00,1.98967,1.98989,1.98963,1.98989,3284058.0
2007-10-17 06:56:00,1.98971,1.9898,1.98938,1.9895,3565150.0
2007-10-17 06:57:00,1.98938,1.98938,1.98913,1.98933,1892321.0
2007-10-17 06:58:00,1.98935,1.98978,1.98935,1.98965,4833628.0
2007-10-17 06:59:00,1.98985,1.98993,1.98966,1.98991,4270236.0
2007-10-17 07:00:00,1.98987,1.9899,1.98975,1.9899,11093332.0
2007-10-17 07:01:00,1.9899,1.9899,1.98963,1.98979,10081582.0
2007-10-17 07:02:00,1.98983,1.98983,1.98972,1.98975,7380980.0
2007-10-17 07:03:00,1.98978,1.98988,1.98974,1.98988,13615763.0
2007-10-17 07:04:00,1.98985,1.98985,1.98961,1.98977,5853169.0
2007-10-17 07:05:00,1.98975,1.98975,1.98936,1.98936,1030664.0
2007-10-17 07:06:00,1.98939,1.98962,1.98934,1.98962,6248551.0
2007-10-17 07:07:00,1.98957,1.98957,1.98931,1.98951,7669220.0
2007-10-17 07:08:00,1.98954,1.9902,1.98954,1.9902,10611219.0
2007-10-17 07:09:00,1.99022,1.99046,1.99022,1.99034,3154889.0
2007-10-17 07:10:00,1.9904,1.99054,1.99028,1.99054,10237860.0
2007-10-17 07:11:00,1.99066,1.99124,1.99062,1.99124,9862634.0
2007-10-17 07:12:00,1.99131,1.99131,1.99121,1.99128,14053285.0
2007-10-17 07:13:00,1.99127,1.99132,1.9911,1.9913,5173528.0
2007-10-17 07:14:00,1.99131,1.99138,1.99131,1.99133,18224117.0
2007-10-17 07:15:00,1.99137,1.99156,1.99137,1.99142,8439026.0
2007-10-17 07:16:00,1.99137,1.99172,1.99133,1.99172,10143739.0
2007-10-17 07:17:00,1.99154,1.99158,1.99129,1.99129,3296486.0
2007-10-17 07:18:00,1.99121,1.99149,1.99121,1.99149,10000139.0
2007-10-17 07:19:00,1.99153,1.99164,1.99149,1.99164,4766524.0
2007-10-17 07:20:00,1.9916,1.9916,1.99123,1.99123,6219979.0
2007-10-17 07:21:00,1.99124,1.99132,1.99117,1.99117,4001159.0
2007-10-17 07:22:00,1.99109,1.99126,1.9909,1.99126,3328521.0
2007-10-17 07:23:00,1.99135,1.99139,1.99125,1.99125,4223378.0
2007-10-17 07:24:00,1.9913,1.99138,1.99075,1.99138,6347851.0
2007-10-17 07:25:00,1.99123,1.99151,1.99123,1.99144,5539940.0
2007-10-17 07:26:00,1.9916,1.99177,1.99157,1.99157,9236286.0
2007-10-17 07:27:00,1.99157,1.9917,1.99157,1.99167,4195204.0
2007-10-17 07:28:00,1.99176,1.99199,1.99176,1.99199,11859672.0
2007-10-17 07:29:00,1.99189,1.99198,1.99153,1.99153,2094319.0
2007-10-17 07:30:00,1.99145,1.9915,1.99137,1.99143,5132694.0
2007-10-17 07:31:00,1.99146,1.99155,1.99139,1.99145,12494588.0
2007-10-17 07:32:00,1.99142,1.99165,1.9914,1.99165,22242539.0
2007-10-17 07:33:00,1.99174,1.9918,1.99172,1.99172,6020690.0
2007-10-17 07:34:00,1.9917,1.9917,1.99135,1.99147,3223780.0
2007-10-17 07:35:00,1.99143,1.99143,1.99089,1.99101,4224715.0
2007-10-17 07:36:00,1.99099,1.99106,1.99086,1.99106,13488494.0
2007-10-17 07:37:00,1.99103,1.99103,1.99071,1.99076,8853356.0
2007-10-17 07:38:00,1.99095,1.99117,1.99083,1.99083,4131981.0
2007-10-17 07:39:00,1.99044,1.99049,1.99042,1.99049,2628301.0
2007-10-17 07:40:00,1.99026,1.99026,1.99006,1.99006,6773843.0
2007-10-17 07:41:00,1.99005,1.99043,1.99005,1.99043,5551237.0
2007-10-17 07:42:00,1.99061,1.99079,1.99061,1.99061,8563668.0
2007-10-17 07:43:00,1.99043,1.99043,1.99009,1.99012,7310523.0
2007-10-17 07:44:00,1.99033,1.99074,1.99033,1.99074,896034.0
2007-10-17 07:45:00,1.9907,1.99098,1.99058,1.99098,18400241.0
2007-10-17 07:46:00,1.99106,1.99124,1.99106,1.99113,5552275.0
2007-10-17 07:47:00,1.99123,1.99153,1.99123,1.99153,17503752.0
2007-10-17 07:48:00,1.99163,1.99173,1.9915,1.99173,3757258.0
2007-10-17 07:49:00,1.99178,1.99178,1.99161,1.99168,1455089.0
2007-10-17 07:50:00,1.99174,1.99174,1.99154,1.99168,5116536.0
2007-10-17 07:51:00,1.99166,1.9918,1.99157,1.9918,3701439.0
2007-10-17 07:52:00,1.99178,1.99178,1.99159,1.99162,8611639.0
2007-10-17 07:53:00,1.99191,1.99211,1.99189,1.99199,1731904.0
2007-10-17 07:54:00,1.99206,1.9921,1.99205,1.99208,2742945.0
2007-10-17 07:55:00,1.99211,1.9923,1.99211,1.99221,3793608.0
2007-10-17 07:56:00,1.99241,1.99269,1.99241,1.99258,7541141.0
2007-10-17 07:57:00,1.9926,1.99261,1.99227,1.99227,12594101.0
2007-10-17 07:58:00,1.99211,1.99215,1.99183,1.99215,10792011.0
2007-10-17 07:59:00,1.99206,1.99214,1.992,1.99207,6871508.0
2007-10-17 08:00:00,1.99201,1.99201,1.99164,1.99164,4688583.0
2007-10-17 08:01:00,1.99194,1.99243,1.99194,1.99243,3474184.0
2007-10-17 08:02:00,1.99262,1.99272,1.99245,1.99272,5139559.0
2007-10-17 08:03:00,1.99278,1.99294,1.99276,1.99277,32902740.0
2007-10-17 08:04:00,1.99283,1.99287,1.99274,1.99278,23502748.0
2007-10-17 08:05:00,1.99279,1.99284,1.9927,1.99284,20832226.0
2007-10-17 08:06:00,1.99284,1.99284,1.99229,1.99229,2845622.0
2007-10-17 08:07:00,1.99212,1.99216,1.99181,1.99185,4893265.0
2007-10-17 08:08:00,1.99174,1.99174,1.99136,1.99136,9118075.0
2007-10-17 08:09:00,1.99131,1.99131,1.9911,1.99121,4698775.0
2007-10-17 08:10:00,1.99112,1.99112,1.99093,1.99101,2361879.0
2007-10-17 08:11:00,1.99076,1.99099,1.99049,1.99049,2494832.0
2007-10-17 08:12:00,1.99026,1.99072,1.99026,1.99072,8578840.0
2007-10-17 08:13:00,1.99082,1.991,1.99082,1.991,8371084.0
2007-10-17 08:14:00,1.99096,1.99096,1.99072,1.99072,3004103.0
2007-10-17 08:15:00,1.99058,1.99058,1.99013,1.99013,2964391.0
2007-10-17 08:16:00,1.98995,1.99028,1.98995,1.99028,964338.0
2007-10-17 08:17:00,1.9903,1.99042,1.99027,1.99027,3429679.0
2007-10-17 08:18:00,1.9904,1.99104,1.9904,1.99086,18811154.0
2007-10-17 08:19:00,1.99087,1.99104,1.99059,1.99104,9658374.0
2007-10-17 08:20:00,1.99109,1.99115,1.99108,1.99108,2493164.0
2007-10-17 08:21:00,1.99114,1.99171,1.99114,1.9916,2394445.0
2007-10-17 08:22:00,1.99175,1.99195,1.99148,1.99148,3734308.0
2007-10-17 08:23:00,1.99126,1.99126,1.99102,1.9912,2711219.0
2007-10-17 08:24:00,1.99123,1.99133,1.99096,1.99099,3199510.0
2007-10-17 08:25:00,1.9911,1.99147,1.9911,1.99147,1526092.0
2007-10-17 08:26:00,1.99148,1.99156,1.99142,1.99146,8899906.0
2007-10-17 08:27:00,1.99162,1.99176,1.99162,1.99164,6201381.0
2007-10-17 08:28:00,1.99149,1.99149,1.99097,1.99138,10675305.0
2007-10-17 08:29:00,1.99146,1.99147,1.99137,1.99137,38245352.0
2007-10-17 08:30:00,1.99132,1.99132,1.99126,1.99126,31700702.0
2007-10-17 08:31:00,1.99123,1.99133,1.99096,1.99096,6137028.0
2007-10-17 08:32:00,1.99056,1.99108,1.99056,1.99108,8177846.0
2007-10-17 08:33:00,1.99115,1.99133,1.99114,1.99133,3938081.0
2007-10-17 08:34:00,1.99148,1.99174,1.99145,1.99174,10538913.0
2007-10-17 08:35:00,1.9917,1.99178,1.99154,1.99161,16102895.0
2007-10-17 08:36:00,1.99162,1.99163,1.9913,1.99163,29199380.0
2007-10-17 08:37:00,1.99167,1.9918,1.99157,1.99165,9015643.0
2007-10-17 08:38:00,1.99146,1.99159,1.99139,1.99139,3689649.0
2007-10-17 08:39:00,1.99139,1.9915,1.9913,1.9915,4975378.0
2007-10-17 08:40:00,1.99159,1.99189,1.99159,1.99189,4488643.0
2007-10-17 08:41:00,1.99188,1.99188,1.99138,1.99144,8273412.0
2007-10-17 08:42:00,1.99117,1.99124,1.99084,1.99124,8707044.0
2007-10-17 08:43:00,1.99136,1.99184,1.99136,1.99184,11020295.0
2007-10-17 08:44:00,1.99187,1.99198,1.9916,1.9916,5389518.0
2007-10-17 08:45:00,1.99145,1.99145,1.99124,1.99124,8908215.0
2007-10-17 08:46:00,1.99118,1.99118,1.99084,1.99084,2303849.0
2007-10-17 08:47:00,1.99089,1.99108,1.99089,1.99093,4916668.0
2007-10-17 08:48:00,1.99097,1.99114,1.99095,1.99106,6775757.0
2007-10-17 08:49:00,1.99057,1.99093,1.99057,1.99068,2902022.0
2007-10-17 08:50:00,1.99076,1.99097,1.99076,1.99086,8409945.0
2007-10-17 08:51:00,1.99081,1.99093,1.99071,1.99093,7465545.0
2007-10-17 08:52:00,1.99095,1.99116,1.99082,1.99116,8122286.0
2007-10-17 08:53:00,1.99135,1.99172,1.99124,1.99124,5975905.0
2007-10-17 08:54:00,1.99124,1.99124,1.99099,1.99099,10250887.0
2007-10-17 08:55:00,1.99126,1.99157,1.99125,1.99157,7738595.0
2007-10-17 08:56:00,1.99156,1.99169,1.99156,1.99161,1838856.0
2007-10-17 08:57:00,1.99171,1.99171,1.99126,1.99126,3044225.0
2007-10-17 08:58:00,1.99114,1.99114,1.99086,1.99093,16689871.0
2007-10-17 08:59:00,1.99115,1.99177,1.99115,1.9915,3646152.0
2007-10-17 09:00:00,1.99172,1.99217,1.99172,1.99193,8202591.0
2007-10-17 09:01:00,1.99171,1.99184,1.99159,1.99184,4654746.0
2007-10-17 09:02:00,1.99187,1.99224,1.99181,1.99224,11081865.0
2007-10-17 09:03:00,1.99222,1.99252,1.99222,1.99239,2353666.0
2007-10-17 09:04:00,1.99256,1.99307,1.99255,1.99307,8323016.0
2007-10-17 09:05:00,1.99319,1.99344,1.99319,1.99339,5162967.0
2007-10-17 09:06:00,1.99318,1.99325,1.99314,1.99317,1659981.0
2007-10-17 09:07:00,1.99326,1.99345,1.99326,1.99345,8226788.0
2007-10-17 09:08:00,1.99347,1.99349,1.99332,1.99349,8749722.0
2007-10-17 09:09:00,1.99362,1.99376,1.9936,1.9937,13781443.0
2007-10-17 09:10:00,1.9937,1.99371,1.99335,1.99335,7960128.0
2007-10-17 09:11:00,1.99329,1.99329,1.99308,1.9931,7309782.0
2007-10-17 09:12:00,1.99318,1.99327,1.99297,1.99297,10422047.0
2007-10-17 09:13:00,1.99287,1.99304,1.99277,1.99304,4326664.0
2007-10-17 09:14:00,1.99309,1.99328,1.99262,1.99328,6946075.0
2007-10-17 09:15:00,1.9934,1.99375,1.99332,1.99375,3092591.0
2007-10-17 09:16:00,1.99385,1.99398,1.99375,1.99375,3828151.0
2007-10-17 09:17:00,1.99371,1.99371,1.99344,1.99349,7642823.0
2007-10-17 09:18:00,1.99355,1.99355,1.99331,1.99331,6731889.0
2007-10-17 09:19:00,1.99314,1.99314,1.99287,1.99287,3302819.0
2007-10-17 09:20:00,1.99277,1.99277,1.99266,1.99272,7839458.0
2007-10-17 09:21:00,1.9928,1.99286,1.99261,1.99261,2163851.0
2007-10-17 09:22:00,1.99266,1.99279,1.99253,1.99257,3632920.0
2007-10-17 09:23:00,1.99262,1.99284,1.99262,1.99284,7785625.0
2007-10-17 09:24:00,1.9928,1.99289,1.99279,1.99287,10972690.0
2007-10-17 09:25:00,1.99299,1.99337,1.99299,1.99328,11036276.0
2007-10-17 09:26:00,1.9932,1.99346,1.9932,1.99346,5978030.0
2007-10-17 09:27:00,1.9935,1.99355,1.9934,1.99355,5632271.0
2007-10-17 09:28:00,1.99362,1.99362,1.99312,1.99312,2504184.0
2007-10-17 09:29:00,1.99292,1.99292,1.99262,1.99289,1379727.0
2007-10-17 09:30:00,1.99297,1.99337,1.99297,1.99337,6081586.0
2007-10-17 09:31:00,1.99342,1.99347,1.99332,1.99332,8933705.0
2007-10-17 09:32:00,1.99329,1.99349,1.99329,1.99349,13091641.0
2007-10-17 09:33:00,1.99336,1.99336,1.99292,1.99303,8585756.0
2007-10-17 09:34:00,1.99307,1.99307,1.99273,1.99273,2558860.0
2007-10-17 09:35:00,1.99243,1.99277,1.99243,1.99247,4172864.0
2007-10-17 09:36:00,1.99259,1.99259,1.99221,1.99221,12070343.0
2007-10-17 09:37:00,1.99218,1.99218,1.99183,1.99183,5477083.0
2007-10-17 09:38:00,1.99209,1.99249,1.99209,1.99249,16511272.0
2007-10-17 09:39:00,1.99259,1.99283,1.99245,1.99283,16051298.0
2007-10-17 09:40:00,1.99274,1.99308,1.99274,1.99304,34150600.0
2007-10-17 09:41:00,1.99316,1.99344,1.993,1.99344,5962274.0
2007-10-17 09:42:00,1.99345,1.99378,1.99345,1.99378,13716924.0
2007-10-17 09:43:00,1.99382,1.99402,1.99371,1.99401,16430481.0
2007-10-17 09:44:00,1.99402,1.9945,1.99402,1.99445,25568747.0
2007-10-17 09:45:00,1.99442,1.99442,1.9941,1.9941,3275954.0
2007-10-17 09:46:00,1.99408,1.99408,1.99361,1.99385,1801105.0
2007-10-17 09:47:00,1.9938,1.99382,1.99343,1.99347,4840187.0
2007-10-17 09:48:00,1.99356,1.9937,1.99353,1.9937,8223123.0
2007-10-17 09:49:00,1.99371,1.9941,1.99371,1.99405,860459.0
2007-10-17 09:50:00,1.99402,1.99451,1.99402,1.99451,14092824.0
2007-10-17 09:51:00,1.99458,1.9946,1.99432,1.99436,13875282.0
2007-10-17 09:52:00,1.99431,1.99436,1.99407,1.99407,4554548.0
2007-10-17 09:53:00,1.994,1.994,1.99372,1.99372,3791294.0
2007-10-17 09:54:00,1.99378,1.99398,1.99376,1.99398,11077062.0
2007-10-17 09:55:00,1.99396,1.99399,1.99353,1.99353,10464834.0
2007-10-17 09:56:00,1.99361,1.99368,1.99353,1.99363,6085338.0
2007-10-17 09:57:00,1.99362,1.99371,1.99318,1.99347,10738525.0
2007-10-17 09:58:00,1.99327,1.99327,1.99303,1.99303,5957596.0
2007-10-17 09:59:00,1.993,1.99304,1.99271,1.99283,1181901.0
2007-10-17 10:00:00,1.99303,1.99329,1.99303,1.99317,32798707.0
2007-10-17 10:01:00,1.99313,1.99313,1.99297,1.993,8554508.0
2007-10-17 10:02:00,1.99289,1.99314,1.99286,1.99314,5990076.0
2007-10-17 10:03:00,1.99318,1.99347,1.99318,1.99347,29624819.0
2007-10-17 10:04:00,1.99348,1.99421,1.99348,1.99421,820162.0
2007-10-17 10:05:00,1.99436,1.99491,1.99426,1.99491,4743032.0
2007-10-17 10:06:00,1.99506,1.99516,1.99474,1.99474,7099963.0
2007-10-17 10:07:00,1.9948,1.9948,1.99448,1.99451,5774754.0
2007-10-17 10:08:00,1.99409,1.99428,1.99409,1.99411,3192104.0
2007-10-17 10:09:00,1.99394,1.99396,1.99377,1.99384,6579277.0
2007-10-17 10:10:00,1.99407,1.99475,1.99407,1.99475,19747727.0
2007-10-17 10:11:00,1.99486,1.99506,1.99482,1.99488,24640804.0
2007-10-17 10:12:00,1.99487,1.99487,1.99477,1.99485,6655288.0
2007-10-17 10:13:00,1.99487,1.99489,1.99482,1.99489,7083933.0
2007-10-17 10:14:00,1.99495,1.99553,1.99495,1.99553,1102327.0
2007-10-17 10:15:00,1.99557,1.99577,1.9955,1.99568,5278227.0
2007-10-17 10:16:00,1.99572,1.996,1.99572,1.99587,2483887.0
2007-10-17 10:17:00,1.99584,1.99584,1.99533,1.99533,9342313.0
2007-10-17 10:18:00,1.99507,1.99507,1.99463,1.99472,4884627.0
2007-10-17 10:19:00,1.99474,1.99474,1.99422,1.99422,2079274.0
2007-10-17 10:20:00,1.99423,1.99437,1.99419,1.99432,1857755.0
2007-10-17 10:21:00,1.99424,1.99424,1.99416,1.99419,6625567.0
2007-10-17 10:22:00,1.99419,1.9944,1.99419,1.9943,2770181.0
2007-10-17 10:23:00,1.9943,1.99441,1.9943,1.99436,3864822.0
2007-10-17 10:24:00,1.99432,1.99432,1.99397,1.99397,5072617.0
2007-10-17 10:25:00,1.99393,1.99393,1.99364,1.99373,775359.0
2007-10-17 10:26:00,1.99374,1.99379,1.99364,1.99371,4476458.0
2007-10-17 10:27:00,1.99373,1.99388,1.99339,1.99339,2683242.0
2007-10-17 10:28:00,1.99316,1.99329,1.99299,1.99326,4631553.0
2007-10-17 10:29:00,1.99321,1.99329,1.99316,1.99318,4356791.0
2007-10-17 10:30:00,1.99304,1.99304,1.9923,1.99261,8716998.0
2007-10-17 10:31:00,1.99272,1.99365,1.99272,1.99365,16836125.0
2007-10-17 10:32:00,1.99371,1.99429,1.99371,1.99429,7986519.0
2007-10-17 10:33:00,1.99441,1.99491,1.99441,1.99491,4248922.0
2007-10-17 10:34:00,1.99491,1.99557,1.99491,1.99557,7013871.0
2007-10-17 10:35:00,1.99564,1.99652,1.99564,1.9964,11913492.0
2007-10-17 10:36:00,1.99639,1.99639,1.99622,1.99622,16268460.0
2007-10-17 10:37:00,1.99603,1.99603,1.99583,1.99583,3706587.0
2007-10-17 10:38:00,1.99571,1.99571,1.99532,1.99532,4127497.0
2007-10-17 10:39:00,1.99522,1.99522,1.99503,1.99503,11960831.0
2007-10-17 10:40:00,1.99499,1.99524,1.99493,1.99524,4693862.0
2007-10-17 10:41:00,1.99529,1.99532,1.99516,1.99516,3112308.0
2007-10-17 10:42:00,1.9952,1.99521,1.99506,1.99521,2496683.0
2007-10-17 10:43:00,1.99509,1.99509,1.9948,1.9948,4040148.0
2007-10-17 10:44:00,1.99475,1.99485,1.99464,1.99483,4831035.0
2007-10-17 10:45:00,1.99491,1.99522,1.99491,1.99503,16508908.0
2007-10-17 10:46:00,1.99505,1.99516,1.99489,1.99499,3155943.0
2007-10-17 10:47:00,1.99503,1.99505,1.99496,1.99505,19860655.0
2007-10-17 10:48:00,1.99515,1.99527,1.99511,1.99527,10640679.0
2007-10-17 10:49:00,1.99515,1.99515,1.99473,1.99486,2238119.0
2007-10-17 10:50:00,1.99488,1.99497,1.99483,1.99484,10880608.0
2007-10-17 10:51:00,1.99485,1.99487,1.99466,1.99481,1173614.0
2007-10-17 10:52:00,1.99496,1.99535,1.99496,1.99527,2636686.0
2007-10-17 10:53:00,1.99541,1.99541,1.99514,1.99514,12677259.0
2007-10-17 10:54:00,1.99517,1.99529,1.99505,1.99529,4653834.0
2007-10-17 10:55:00,1.99531,1.99534,1.99519,1.99534,7021474.0
2007-10-17 10:56:00,1.99535,1.99549,1.99522,1.99538,10504473.0
2007-10-17 10:57:00,1.99539,1.99539,1.99506,1.99509,929993.0
2007-10-17 10:58:00,1.99493,1.99493,1.99465,1.99475,12867546.0
2007-10-17 10:59:00,1.99486,1.99496,1.99471,1.99481,13954833.0
2007-10-17 11:00:00,1.99474,1.99474,1.99449,1.9945,12777484.0
2007-10-17 11:01:00,1.99441,1.99441,1.99354,1.99354,13624044.0
2007-10-17 11:02:00,1.99321,1.99361,1.99321,1.99325,2714329.0
2007-10-17 11:03:00,1.99326,1.99333,1.99306,1.99306,3442240.0
2007-10-17 11:04:00,1.99298,1.99298,1.99263,1.99267,7095488.0
2007-10-17 11:05:00,1.99299,1.99331,1.99299,1.9933,4705732.0
2007-10-17 11:06:00,1.99324,1.99416,1.99324,1.99401,3216040.0
2007-10-17 11:07:00,1.99388,1.99389,1.99241,1.99241,2507047.0
2007-10-17 11:08:00,1.99393,1.99417,1.99393,1.99417,5052255.0
2007-10-17 11:09:00,1.99431,1.99431,1.99423,1.99425,71671205.0
2007-10-17 11:10:00,1.99425,1.99453,1.99425,1.99453,11458599.0
2007-10-17 11:11:00,1.99462,1.99476,1.99418,1.99418,11644087.0
2007-10-17 11:12:00,1.99449,1.99449,1.99423,1.99426,4343718.0
2007-10-17 11:13:00,1.99442,1.99485,1.99442,1.99455,8893629.0
2007-10-17 11:14:00,1.99453,1.99453,1.99416,1.99434,1390164.0
2007-10-17 11:15:00,1.99427,1.99443,1.99418,1.99418,7983446.0
2007-10-17 11:16:00,1.99404,1.99412,1.99361,1.99364,2865463.0
2007-10-17 11:17:00,1.99356,1.99385,1.99339,1.99385,8996933.0
2007-10-17 11:18:00,1.99395,1.99452,1.99395,1.99452,3369130.0
2007-10-17 11:19:00,1.99465,1.99485,1.99455,1.99455,4324697.0
2007-10-17 11:20:00,1.99444,1.99454,1.99436,1.99454,7424790.0
2007-10-17 11:21:00,1.99454,1.99462,1.99439,1.9944,2741818.0
2007-10-17 11:22:00,1.99447,1.99451,1.99439,1.99439,2956339.0
2007-10-17 11:23:00,1.9944,1.99444,1.99429,1.99429,9427511.0
2007-10-17 11:24:00,1.99423,1.99423,1.99407,1.9941,13226588.0
2007-10-17 11:25:00,1.99409,1.99409,1.99396,1.99396,4058333.0
2007-10-17 11:26:00,1.99383,1.9939,1.99383,1.99387,2667245.0
2007-10-17 11:27:00,1.99381,1.99384,1.99348,1.99348,8571880.0
2007-10-17 11:28:00,1.99342,1.99342,1.99294,1.99294,946669.0
2007-10-17 11:29:00,1.99275,1.99275,1.99235,1.99241,3100742.0
2007-10-17 11:30:00,1.99234,1.99234,1.99195,1.99195,37044876.0
2007-10-17 11:31:00,1.99186,1.99186,1.99168,1.99184,9949555.0
2007-10-17 11:32:00,1.99178,1.99178,1.99158,1.99166,5429696.0
2007-10-17 11:33:00,1.99163,1.99163,1.9911,1.99119,12754416.0
2007-10-17 11:34:00,1.99117,1.99117,1.99096,1.99107,3378917.0
2007-10-17 11:35:00,1.99065,1.99144,1.99065,1.99139,2630150.0
2007-10-17 11:36:00,1.9915,1.99155,1.99124,1.99124,7186074.0
2007-10-17 11:37:00,1.9913,1.99141,1.99125,1.99141,9869595.0
2007-10-17 11:38:00,1.99161,1.99203,1.99161,1.99192,13393105.0
2007-10-17 11:39:00,1.99169,1.99169,1.99131,1.99131,5377242.0
2007-10-17 11:40:00,1.99127,1.99138,1.9912,1.99138,9000107.0
2007-10-17 11:41:00,1.9914,1.99153,1.99138,1.99149,5610385.0
2007-10-17 11:42:00,1.99148,1.99153,1.99141,1.99149,5181208.0
2007-10-17 11:43:00,1.99164,1.99164,1.99146,1.99154,4481248.0
2007-10-17 11:44:00,1.99155,1.99157,1.99111,1.99157,8642883.0
2007-10-17 11:45:00,1.99176,1.99208,1.99176,1.99208,2135910.0
2007-10-17 11:46:00,1.99197,1.99198,1.99173,1.99173,5805030.0
2007-10-17 11:47:00,1.99158,1.99165,1.9913,1.9913,30570761.0
2007-10-17 11:48:00,1.99119,1.99119,1.99062,1.99062,1472410.0
2007-10-17 11:49:00,1.99042,1.99048,1.99014,1.99014,4098313.0
2007-10-17 11:50:00,1.9899,1.9899,1.98931,1.98931,3320000.0
2007-10-17 11:51:00,1.98915,1.98915,1.98885,1.9889,9091284.0
2007-10-17 11:52:00,1.98902,1.98947,1.98902,1.9893,6860015.0
2007-10-17 11:53:00,1.98948,1.98961,1.9894,1.98941,5405723.0
2007-10-17 11:54:00,1.98941,1.99016,1.98854,1.98983,6478432.0
2007-10-17 11:55:00,1.98973,1.9907,1.98973,1.99059,11826654.0
2007-10-17 11:56:00,1.99079,1.99094,1.99079,1.99094,7909048.0
2007-10-17 11:57:00,1.99096,1.99115,1.99096,1.99107,3346371.0
2007-10-17 11:58:00,1.99121,1.99157,1.99121,1.99142,713582.0
2007-10-17 11:59:00,1.99134,1.99155,1.99121,1.99155,4961573.0
2007-10-17 12:00:00,1.99161,1.99245,1.99161,1.99245,1743867.0
2007-10-17 12:01:00,1.99254,1.99287,1.99254,1.99287,9816704.0
2007-10-17 12:02:00,1.99299,1.99317,1.99299,1.99302,8974864.0
2007-10-17 12:03:00,1.99299,1.99306,1.99277,1.99302,7010664.0
2007-10-17 12:04:00,1.99292,1.9931,1.99268,1.9931,8407158.0
2007-10-17 12:05:00,1.99306,1.99306,1.99277,1.99277,4596040.0
2007-10-17 12:06:00,1.99283,1.99294,1.99272,1.99294,9784653.0
2007-10-17 12:07:00,1.99311,1.99362,1.99299,1.99362,7144742.0
2007-10-17 12:08:00,1.99373,1.99388,1.99361,1.99372,25505320.0
2007-10-17 12:09:00,1.99391,1.99405,1.99364,1.99364,5037878.0
2007-10-17 12:10:00,1.99371,1.99372,1.99342,1.99342,10987848.0
2007-10-17 12:11:00,1.99341,1.99341,1.99293,1.99325,3269662.0
2007-10-17 12:12:00,1.99359,1.99384,1.99338,1.99349,3908519.0
2007-10-17 12:13:00,1.99357,1.99373,1.99343,1.99369,12153510.0
2007-10-17 12:14:00,1.99363,1.99363,1.99293,1.99293,7958811.0
2007-10-17 12:15:00,1.9928,1.9928,1.99246,1.99278,15063981.0
2007-10-17 12:16:00,1.99257,1.99305,1.99257,1.99296,11053039.0
2007-10-17 12:17:00,1.99294,1.99317,1.99294,1.99317,24424913.0
2007-10-17 12:18:00,1.99316,1.99334,1.99316,1.99325,2052082.0
2007-10-17 12:19:00,1.99315,1.99328,1.99301,1.99328,3157218.0
2007-10-17 12:20:00,1.99346,1.99348,1.99338,1.99339,2909266.0
2007-10-17 12:21:00,1.9933,1.9933,1.99307,1.99314,5206649.0
2007-10-17 12:22:00,1.99312,1.99339,1.99312,1.99339,2342062.0
2007-10-17 12:23:00,1.99337,1.99342,1.99314,1.99314,8568523.0
2007-10-17 12:24:00,1.99323,1.99376,1.99323,1.99376,7007121.0
2007-10-17 12:25:00,1.99381,1.99381,1.99354,1.99354,8606656.0
2007-10-17 12:26:00,1.99353,1.99375,1.99353,1.99375,2541518.0
2007-10-17 12:27:00,1.99379,1.99379,1.99355,1.99363,7757349.0
2007-10-17 12:28:00,1.99362,1.99365,1.99349,1.99365,9288454.0
2007-10-17 12:29:00,1.99375,1.99376,1.99343,1.99343,9197377.0
2007-10-17 12:30:00,1.99329,1.99329,1.99281,1.99281,7311409.0
2007-10-17 12:31:00,1.99292,1.99328,1.99292,1.99328,4465949.0
2007-10-17 12:32:00,1.99338,1.9934,1.99297,1.99297,3367343.0
2007-10-17 12:33:00,1.99278,1.99278,1.9923,1.9923,13678266.0
2007-10-17 12:34:00,1.99226,1.99226,1.99202,1.99202,3933881.0
2007-10-17 12:35:00,1.99199,1.99201,1.99166,1.9917,3113861.0
2007-10-17 12:36:00,1.99178,1.99178,1.99163,1.99163,41820879.0
2007-10-17 12:37:00,1.99133,1.99141,1.99127,1.99127,16564976.0
2007-10-17 12:38:00,1.99159,1.99215,1.99159,1.99215,11904137.0
2007-10-17 12:39:00,1.99201,1.99233,1.99201,1.99232,10870450.0
2007-10-17 12:40:00,1.99218,1.99245,1.99218,1.99223,16338083.0
2007-10-17 12:41:00,1.99213,1.99237,1.99213,1.99235,7261220.0
2007-10-17 12:42:00,1.99234,1.99237,1.99219,1.99219,6279525.0
2007-10-17 12:43:00,1.99225,1.99242,1.99223,1.9924,20059577.0
2007-10-17 12:44:00,1.99234,1.99252,1.99228,1.99237,3920744.0
2007-10-17 12:45:00,1.9924,1.9924,1.99218,1.99218,1991566.0
2007-10-17 12:46:00,1.99203,1.99203,1.9917,1.9917,11227778.0
2007-10-17 12:47:00,1.99165,1.99165,1.99138,1.99156,4326890.0
2007-10-17 12:48:00,1.99164,1.99164,1.99147,1.99152,5155340.0
2007-10-17 12:49:00,1.99149,1.99157,1.99142,1.99156,4247123.0
2007-10-17 12:50:00,1.99157,1.99157,1.99133,1.9914,3852411.0
2007-10-17 12:51:00,1.99141,1.99147,1.99134,1.99138,10189054.0
2007-10-17 12:52:00,1.99139,1.99139,1.99119,1.99135,3570993.0
2007-10-17 12:53:00,1.99141,1.99155,1.99141,1.99144,10616826.0
2007-10-17 12:54:00,1.99146,1.99152,1.99145,1.9915,10339835.0
2007-10-17 12:55:00,1.99145,1.9915,1.99135,1.9915,17926308.0
2007-10-17 12:56:00,1.9916,1.99224,1.9916,1.99224,2966721.0
2007-10-17 12:57:00,1.99228,1.9924,1.99224,1.99224,19571851.0
2007-10-17 12:58:00,1.99222,1.99232,1.99207,1.99232,2453273.0
2007-10-17 12:59:00,1.99222,1.99222,1.99198,1.99198,3748298.0
2007-10-17 13:00:00,1.9918,1.9918,1.99162,1.99175,5196124.0
2007-10-17 13:01:00,1.99187,1.99203,1.99185,1.99203,18259176.0
2007-10-17 13:02:00,1.99192,1.99192,1.99184,1.99187,17835510.0
2007-10-17 13:03:00,1.99191,1.99208,1.99054,1.99207,7790785.0
2007-10-17 13:04:00,1.992,1.99206,1.99175,1.99175,3235420.0
2007-10-17 13:05:00,1.99161,1.99161,1.99127,1.99132,6167269.0
2007-10-17 13:06:00,1.99131,1.99131,1.99089,1.99089,3387100.0
2007-10-17 13:07:00,1.99083,1.99094,1.9908,1.99086,1771610.0
2007-10-17 13:08:00,1.99093,1.99093,1.99008,1.9901,1964838.0
2007-10-17 13:09:00,1.99012,1.99031,1.99012,1.99031,15211366.0
2007-10-17 13:10:00,1.99028,1.99035,1.99006,1.99006,2649200.0
2007-10-17 13:11:00,1.99,1.99,1.98926,1.98926,10693551.0
2007-10-17 13:12:00,1.98976,1.98996,1.98954,1.98954,5188824.0
2007-10-17 13:13:00,1.98952,1.99008,1.98948,1.99008,3177636.0
2007-10-17 13:14:00,1.99029,1.99044,1.99029,1.99032,6361960.0
2007-10-17 13:15:00,1.99033,1.99063,1.99011,1.99025,15941214.0
2007-10-17 13:16:00,1.99031,1.99068,1.99023,1.99068,1269766.0
2007-10-17 13:17:00,1.99074,1.99089,1.99062,1.99089,8872057.0
2007-10-17 13:18:00,1.99091,1.99091,1.99056,1.99056,2809051.0
2007-10-17 13:19:00,1.99039,1.99039,1.98968,1.98968,1669368.0
2007-10-17 13:20:00,1.98953,1.9901,1.98953,1.9901,1823563.0
2007-10-17 13:21:00,1.99029,1.9906,1.99029,1.9906,9157009.0
2007-10-17 13:22:00,1.99068,1.991,1.99042,1.991,1124400.0
2007-10-17 13:23:00,1.99099,1.99099,1.99057,1.99081,5904505.0
2007-10-17 13:24:00,1.99064,1.99076,1.9901,1.9901,26085303.0
2007-10-17 13:25:00,1.99017,1.99017,1.99009,1.99009,2443684.0
2007-10-17 13:26:00,1.99024,1.99055,1.99024,1.9905,9301499.0
2007-10-17 13:27:00,1.9903,1.99046,1.99025,1.99046,9041697.0
2007-10-17 13:28:00,1.99034,1.99034,1.99011,1.99011,2052934.0
2007-10-17 13:29:00,1.98999,1.98999,1.98934,1.98934,7735879.0
2007-10-17 13:30:00,1.98931,1.98938,1.98909,1.98909,1548236.0
2007-10-17 13:31:00,1.98885,1.98885,1.98842,1.98848,2323977.0
2007-10-17 13:32:00,1.98841,1.98887,1.98834,1.98887,8638619.0
2007-10-17 13:33:00,1.98907,1.98947,1.989,1.98936,14444624.0
2007-10-17 13:34:00,1.98923,1.98964,1.9892,1.98964,4786815.0
2007-10-17 13:35:00,1.98964,1.98964,1.98919,1.98919,4371688.0
2007-10-17 13:36:00,1.98909,1.98909,1.98891,1.98893,5043261.0
2007-10-17 13:37:00,1.9889,1.9889,1.98853,1.98863,20667008.0
2007-10-17 13:38:00,1.98862,1.98862,1.98841,1.98848,13644061.0
2007-10-17 13:39:00,1.98842,1.98845,1.9882,1.9882,5425485.0
2007-10-17 13:40:00,1.988,1.9881,1.98794,1.98794,1129097.0
2007-10-17 13:41:00,1.9879,1.9879,1.98746,1.98746,2628111.0
2007-10-17 13:42:00,1.98745,1.98761,1.98733,1.98753,8397684.0
2007-10-17 13:43:00,1.98736,1.98787,1.98736,1.98787,9690837.0
2007-10-17 13:44:00,1.98789,1.9881,1.98789,1.98808,7891476.0
2007-10-17 13:45:00,1.98798,1.98798,1.98774,1.98785,9279898.0
2007-10-17 13:46:00,1.98781,1.98781,1.98759,1.98759,9695358.0
2007-10-17 13:47:00,1.98752,1.9876,1.98736,1.98736,3026871.0
2007-10-17 13:48:00,1.98739,1.98755,1.98732,1.98755,2811213.0
2007-10-17 13:49:00,1.98755,1.98776,1.98755,1.98774,6302456.0
2007-10-17 13:50:00,1.98772,1.98772,1.98738,1.98743,3814566.0
2007-10-17 13:51:00,1.98744,1.98778,1.98744,1.98778,4857588.0
2007-10-17 13:52:00,1.9879,1.98812,1.9879,1.988,12229331.0
2007-10-17 13:53:00,1.98793,1.98793,1.98748,1.98748,3520463.0
2007-10-17 13:54:00,1.98729,1.98729,1.98706,1.98721,6758085.0
2007-10-17 13:55:00,1.9874,1.98762,1.9874,1.98751,3879929.0
2007-10-17 13:56:00,1.98764,1.98782,1.98764,1.98771,7469957.0
2007-10-17 13:57:00,1.98789,1.98795,1.98785,1.98785,5340441.0
2007-10-17 13:58:00,1.98786,1.98786,1.9877,1.98775,9726782.0
2007-10-17 13:59:00,1.98767,1.98767,1.98744,1.98744,5093323.0
2007-10-17 14:00:00,1.98748,1.98748,1.98738,1.98744,178680.0
2007-10-17 14:01:00,1.98742,1.98764,1.98737,1.98764,13723319.0
2007-10-17 14:02:00,1.98754,1.98757,1.98744,1.98744,8059061.0
2007-10-17 14:03:00,1.98729,1.98729,1.98687,1.98687,7569271.0
2007-10-17 14:04:00,1.98695,1.98695,1.98666,1.98666,7665375.0
2007-10-17 14:05:00,1.98644,1.98644,1.98591,1.98591,34599217.0
2007-10-17 14:06:00,1.98597,1.98597,1.98572,1.98572,2036343.0
2007-10-17 14:07:00,1.98578,1.98578,1.98551,1.9857,4388912.0
2007-10-17 14:08:00,1.98584,1.98636,1.9849,1.98636,2519483.0
2007-10-17 14:09:00,1.98654,1.98704,1.98654,1.98704,993434.0
2007-10-17 14:10:00,1.98716,1.9877,1.98716,1.98757,9948836.0
2007-10-17 14:11:00,1.9875,1.98797,1.98734,1.98797,3790824.0
2007-10-17 14:12:00,1.98803,1.98824,1.98797,1.98824,11822088.0
2007-10-17 14:13:00,1.98807,1.98807,1.98787,1.98789,34981376.0
2007-10-17 14:14:00,1.98789,1.98835,1.98785,1.98835,4381101.0
2007-10-17 14:15:00,1.98838,1.98838,1.98797,1.98814,5363972.0
2007-10-17 14:16:00,1.98809,1.98809,1.98747,1.98747,3354696.0
2007-10-17 14:17:00,1.98716,1.98716,1.98656,1.98683,15763122.0
2007-10-17 14:18:00,1.98688,1.98713,1.98688,1.98713,5281584.0
2007-10-17 14:19:00,1.98706,1.9873,1.98706,1.98716,5508828.0
2007-10-17 14:20:00,1.98702,1.98702,1.98669,1.98686,12346028.0
2007-10-17 14:21:00,1.9872,1.9878,1.9872,1.9878,6135068.0
2007-10-17 14:22:00,1.98786,1.98828,1.98778,1.98809,3304158.0
2007-10-17 14:23:00,1.98807,1.98832,1.98807,1.98832,15016208.0
2007-10-17 14:24:00,1.98825,1.98868,1.98824,1.98868,10250722.0
2007-10-17 14:25:00,1.98876,1.98876,1.98854,1.98874,1480197.0
2007-10-17 14:26:00,1.9887,1.98878,1.98822,1.98822,6982951.0
2007-10-17 14:27:00,1.98805,1.98864,1.98801,1.98864,8805354.0
2007-10-17 14:28:00,1.98861,1.98861,1.98795,1.98795,2068449.0
2007-10-17 14:29:00,1.98784,1.98784,1.98727,1.98727,6004156.0
2007-10-17 14:30:00,1.98721,1.98759,1.98719,1.98759,7546626.0
2007-10-17 14:31:00,1.98768,1.98824,1.98768,1.98824,2289627.0
2007-10-17 14:32:00,1.98834,1.98908,1.98834,1.98908,1974001.0
2007-10-17 14:33:00,1.98911,1.98942,1.98911,1.98942,7475455.0
2007-10-17 14:34:00,1.98941,1.98976,1.98941,1.98976,4410393.0
2007-10-17 14:35:00,1.98977,1.98984,1.98956,1.98956,8439129.0
2007-10-17 14:36:00,1.98935,1.98935,1.98906,1.98921,2803743.0
2007-10-17 14:37:00,1.98925,1.98949,1.98919,1.98949,4622153.0
2007-10-17 14:38:00,1.98956,1.99007,1.98956,1.98967,24747618.0
2007-10-17 14:39:00,1.98963,1.98963,1.98914,1.98914,4744388.0
2007-10-17 14:40:00,1.98904,1.98904,1.98828,1.98838,1961903.0
2007-10-17 14:41:00,1.98833,1.98833,1.98796,1.98796,20891948.0
2007-10-17 14:42:00,1.98809,1.98827,1.98785,1.98827,5315862.0
2007-10-17 14:43:00,1.98835,1.98845,1.98818,1.98839,2173134.0
2007-10-17 14:44:00,1.98834,1.98834,1.98802,1.98823,19061618.0
2007-10-17 14:45:00,1.98835,1.98864,1.98835,1.98858,4982719.0
2007-10-17 14:46:00,1.98851,1.98892,1.98847,1.98892,1655452.0
2007-10-17 14:47:00,1.9891,1.98926,1.9891,1.98923,10376063.0
2007-10-17 14:48:00,1.98906,1.98943,1.98904,1.98943,18674406.0
2007-10-17 14:49:00,1.98961,1.98982,1.98961,1.9897,819340.0
2007-10-17 14:50:00,1.98981,1.99009,1.98967,1.98967,4484748.0
2007-10-17 14:51:00,1.98961,1.98961,1.98927,1.98942,14757644.0
2007-10-17 14:52:00,1.98951,1.98951,1.98933,1.98933,746892.0
2007-10-17 14:53:00,1.98949,1.98991,1.98947,1.98991,10196898.0
2007-10-17 14:54:00,1.98987,1.98996,1.98981,1.98991,13310502.0
2007-10-17 14:55:00,1.9898,1.98984,1.98978,1.98978,5416314.0
2007-10-17 14:56:00,1.98979,1.98979,1.98958,1.98958,11185102.0
2007-10-17 14:57:00,1.98965,1.98987,1.98965,1.98978,1432850.0
2007-10-17 14:58:00,1.98965,1.98965,1.98948,1.98956,1949790.0
2007-10-17 14:59:00,1.98954,1.98954,1.9893,1.9893,5601051.0
2007-10-17 15:00:00,1.98915,1.98915,1.98853,1.98853,20158904.0
2007-10-17 15:01:00,1.98851,1.98851,1.98823,1.98839,20325230.0
2007-10-17 15:02:00,1.98848,1.98873,1.98848,1.98873,11838494.0
2007-10-17 15:03:00,1.98865,1.98867,1.98794,1.9883,16336911.0
2007-10-17 15:04:00,1.98818,1.98848,1.98818,1.98837,4918150.0
2007-10-17 15:05:00,1.98831,1.98855,1.98814,1.98855,6048125.0
2007-10-17 15:06:00,1.98843,1.98843,1.98815,1.98815,3277188.0
2007-10-17 15:07:00,1.98815,1.98843,1.98811,1.98843,21640294.0
2007-10-17 15:08:00,1.98829,1.98848,1.98824,1.98824,4563610.0
2007-10-17 15:09:00,1.98824,1.98834,1.98824,1.98834,5393499.0
2007-10-17 15:10:00,1.98858,1.98866,1.98847,1.98847,6276457.0
2007-10-17 15:11:00,1.98824,1.98824,1.98763,1.98774,11609033.0
2007-10-17 15:12:00,1.98775,1.98775,1.9875,1.98757,2061746.0
2007-10-17 15:13:00,1.98769,1.98769,1.98744,1.98766,8568790.0
2007-10-17 15:14:00,1.98786,1.9882,1.98786,1.98788,3849890.0
2007-10-17 15:15:00,1.98781,1.98781,1.9876,1.98778,19635805.0
2007-10-17 15:16:00,1.98782,1.98782,1.9874,1.98748,5347139.0
2007-10-17 15:17:00,1.98751,1.98774,1.98743,1.98774,14226466.0
2007-10-17 15:18:00,1.98761,1.98781,1.98757,1.98768,3687800.0
2007-10-17 15:19:00,1.98767,1.98781,1.9875,1.9875,8412288.0
2007-10-17 15:20:00,1.9874,1.9874,1.98715,1.98718,14596957.0
2007-10-17 15:21:00,1.98732,1.98769,1.98709,1.98752,28048487.0
2007-10-17 15:22:00,1.9876,1.98764,1.98743,1.98743,6601274.0
2007-10-17 15:23:00,1.98738,1.98743,1.98726,1.98736,5055284.0
2007-10-17 15:24:00,1.98726,1.98752,1.98714,1.98752,8349900.0
2007-10-17 15:25:00,1.98763,1.98773,1.9875,1.98773,3023226.0
2007-10-17 15:26:00,1.98779,1.9879,1.98772,1.9878,7293886.0
2007-10-17 15:27:00,1.988,1.98813,1.98792,1.98813,5099161.0
2007-10-17 15:28:00,1.98807,1.98807,1.98783,1.98795,484018.0
2007-10-17 15:29:00,1.98795,1.98806,1.98783,1.98783,4010248.0
2007-10-17 15:30:00,1.98795,1.98821,1.98795,1.98811,7277581.0
2007-10-17 15:31:00,1.98812,1.98812,1.98715,1.98715,5573707.0
2007-10-17 15:32:00,1.98696,1.98696,1.98665,1.98665,13603400.0
2007-10-17 15:33:00,1.98669,1.98669,1.98597,1.98613,7173913.0
2007-10-17 15:34:00,1.98612,1.98657,1.98604,1.98625,5476164.0
2007-10-17 15:35:00,1.98624,1.98705,1.98624,1.98697,28268394.0
2007-10-17 15:36:00,1.98714,1.98721,1.98699,1.98721,9745737.0
2007-10-17 15:37:00,1.98718,1.98726,1.98687,1.98687,4533250.0
2007-10-17 15:38:00,1.98689,1.98689,1.98664,1.9867,1151519.0
2007-10-17 15:39:00,1.98669,1.98669,1.98602,1.9861,6683224.0
2007-10-17 15:40:00,1.98611,1.98677,1.98611,1.98667,1040204.0
2007-10-17 15:41:00,1.98672,1.98679,1.98663,1.98666,5137572.0
2007-10-17 15:42:00,1.98657,1.98662,1.98644,1.9865,3309507.0
2007-10-17 15:43:00,1.98647,1.98647,1.98594,1.98594,7475151.0
2007-10-17 15:44:00,1.98584,1.98586,1.98574,1.98577,5331370.0
2007-10-17 15:45:00,1.98577,1.98584,1.98551,1.98584,8454924.0
2007-10-17 15:46:00,1.98571,1.98575,1.98558,1.98558,3587344.0
2007-10-17 15:47:00,1.98559,1.98571,1.98555,1.98571,6241533.0
2007-10-17 15:48:00,1.98588,1.98609,1.98565,1.98572,14158706.0
2007-10-17 15:49:00,1.98573,1.98603,1.98573,1.98598,1952505.0
2007-10-17 15:50:00,1.98564,1.98564,1.98519,1.98537,8169604.0
2007-10-17 15:51:00,1.98538,1.98543,1.98502,1.98536,2260660.0
2007-10-17 15:52:00,1.9853,1.9853,1.98502,1.98519,4772066.0
2007-10-17 15:53:00,1.9849,1.98493,1.98465,1.98465,13957624.0
2007-10-17 15:54:00,1.98456,1.98456,1.98404,1.98439,5202026.0
2007-10-17 15:55:00,1.98439,1.98458,1.98436,1.9844,3156121.0
2007-10-17 15:56:00,1.98433,1.98433,1.98375,1.98375,18314816.0
2007-10-17 15:57:00,1.98378,1.98426,1.98378,1.98416,7001302.0
2007-10-17 15:58:00,1.9842,1.98433,1.98402,1.98433,6519349.0
2007-10-17 15:59:00,1.98446,1.98471,1.98446,1.98448,4496560.0
2007-10-17 16:00:00,1.9846,1.98486,1.9846,1.9848,3697130.0
2007-10-17 16:01:00,1.98478,1.98478,1.98428,1.98463,8208857.0
2007-10-17 16:02:00,1.98475,1.98483,1.98468,1.98473,6803849.0
2007-10-17 16:03:00,1.98458,1.98458,1.98415,1.98422,7461019.0
2007-10-17 16:04:00,1.98432,1.98454,1.98425,1.98434,5849105.0
2007-10-17 16:05:00,1.98421,1.98421,1.98393,1.98407,4117404.0
2007-10-17 16:06:00,1.98424,1.9844,1.98424,1.98433,2217346.0
2007-10-17 16:07:00,1.98444,1.98468,1.98434,1.98468,2777471.0
2007-10-17 16:08:00,1.98467,1.98471,1.98439,1.98439,2618796.0
2007-10-17 16:09:00,1.98406,1.98418,1.98405,1.98418,13082342.0
2007-10-17 16:10:00,1.98405,1.98405,1.98371,1.98397,10377094.0
2007-10-17 16:11:00,1.98395,1.98404,1.98395,1.98399,2232862.0
2007-10-17 16:12:00,1.98413,1.98437,1.98411,1.98411,8905884.0
2007-10-17 16:13:00,1.98406,1.98406,1.9838,1.9838,17130286.0
2007-10-17 16:14:00,1.98384,1.98389,1.9837,1.98389,2390201.0
2007-10-17 16:15:00,1.98394,1.98398,1.98386,1.98398,6769114.0
2007-10-17 16:16:00,1.98409,1.98436,1.98409,1.98436,23702020.0
2007-10-17 16:17:00,1.98409,1.98414,1.98386,1.98414,11030511.0
2007-10-17 16:18:00,1.98398,1.98398,1.98362,1.98366,8478423.0
2007-10-17 16:19:00,1.98376,1.98376,1.98341,1.98341,5730666.0
2007-10-17 16:20:00,1.98356,1.98384,1.98356,1.98378,11500933.0
2007-10-17 16:21:00,1.98399,1.98406,1.98388,1.98394,3198966.0
2007-10-17 16:22:00,1.98389,1.98389,1.98374,1.98381,5475010.0
2007-10-17 16:23:00,1.9838,1.98385,1.98345,1.98354,7544936.0
2007-10-17 16:24:00,1.98341,1.98343,1.98309,1.98313,719996.0
2007-10-17 16:25:00,1.98317,1.98364,1.98317,1.98364,12777337.0
2007-10-17 16:26:00,1.98384,1.98415,1.98384,1.98415,26846769.0
2007-10-17 16:27:00,1.98414,1.98425,1.9841,1.98418,16615440.0
2007-10-17 16:28:00,1.98412,1.98412,1.98382,1.98382,14029496.0
2007-10-17 16:29:00,1.98382,1.98382,1.98364,1.98369,8008577.0
2007-10-17 16:30:00,1.98382,1.9843,1.98382,1.9843,10513439.0
2007-10-17 16:31:00,1.98442,1.98446,1.98432,1.98434,31850237.0
2007-10-17 16:32:00,1.98428,1.98439,1.98418,1.98429,3483513.0
2007-10-17 16:33:00,1.98437,1.98454,1.98437,1.9844,11057738.0
2007-10-17 16:34:00,1.98414,1.98463,1.98414,1.98441,2246436.0
2007-10-17 16:35:00,1.98442,1.98446,1.98428,1.98428,9338327.0
2007-10-17 16:36:00,1.98421,1.98421,1.98377,1.98386,2138620.0
2007-10-17 16:37:00,1.98401,1.98467,1.98401,1.98444,11966429.0
2007-10-17 16:38:00,1.98488,1.98488,1.98468,1.98468,6348919.0
2007-10-17 16:39:00,1.98469,1.98475,1.9846,1.9846,3441446.0
2007-10-17 16:40:00,1.98486,1.98522,1.98486,1.98522,2543298.0
2007-10-17 16:41:00,1.98518,1.98525,1.98498,1.98498,6132164.0
2007-10-17 16:42:00,1.98502,1.98514,1.98495,1.98496,2553553.0
2007-10-17 16:43:00,1.98507,1.98522,1.985,1.98516,1655703.0
2007-10-17 16:44:00,1.98509,1.98509,1.98496,1.98496,7865805.0
2007-10-17 16:45:00,1.98495,1.98525,1.98495,1.98525,7887027.0
2007-10-17 16:46:00,1.98527,1.98527,1.98503,1.9851,10883566.0
2007-10-17 16:47:00,1.98523,1.9853,1.9852,1.98521,3452613.0
2007-10-17 16:48:00,1.98502,1.98506,1.98483,1.98485,2553003.0
2007-10-17 16:49:00,1.98488,1.98494,1.98479,1.9848,6252224.0
2007-10-17 16:50:00,1.98483,1.98496,1.98482,1.98496,10632573.0
2007-10-17 16:51:00,1.98509,1.98515,1.98503,1.9851,18338617.0
2007-10-17 16:52:00,1.98475,1.9856,1.98475,1.9856,19823189.0
2007-10-17 16:53:00,1.98573,1.98591,1.9857,1.9857,4423337.0
2007-10-17 16:54:00,1.98565,1.98565,1.98547,1.98548,4502418.0
2007-10-17 16:55:00,1.98541,1.98562,1.98525,1.98562,12961020.0
2007-10-17 16:56:00,1.98575,1.9858,1.98557,1.98557,3475081.0
2007-10-17 16:57:00,1.98565,1.98576,1.98548,1.98576,3474297.0
2007-10-17 16:58:00,1.98576,1.98602,1.98573,1.98573,8570295.0
2007-10-17 16:59:00,1.98571,1.98576,1.98552,1.98552,3252007.0
2007-10-17 17:00:00,1.98548,1.98568,1.98548,1.98559,4393673.0
2007-10-17 17:01:00,1.98539,1.9855,1.98404,1.98538,4413403.0
2007-10-17 17:02:00,1.98545,1.98589,1.98545,1.98588,7070584.0
2007-10-17 17:03:00,1.98573,1.98573,1.98551,1.98565,14497239.0
2007-10-17 17:04:00,1.9858,1.98587,1.9857,1.98573,4896887.0
2007-10-17 17:05:00,1.98573,1.98579,1.98569,1.98576,11244655.0
2007-10-17 17:06:00,1.98589,1.98607,1.98589,1.98603,4402120.0
2007-10-17 17:07:00,1.98618,1.98624,1.98604,1.98604,7749474.0
2007-10-17 17:08:00,1.98608,1.98652,1.98608,1.98652,6622865.0
2007-10-17 17:09:00,1.98649,1.98665,1.98649,1.98663,6017645.0
2007-10-17 17:10:00,1.98667,1.98673,1.98652,1.98673,8742570.0
2007-10-17 17:11:00,1.98683,1.98716,1.98683,1.98703,11761973.0
2007-10-17 17:12:00,1.98691,1.98699,1.98674,1.98674,2690524.0
2007-10-17 17:13:00,1.98688,1.9869,1.9867,1.9867,32400798.0
2007-10-17 17:14:00,1.98668,1.98715,1.98668,1.98715,7153346.0
2007-10-17 17:15:00,1.98717,1.98717,1.98708,1.98715,28908635.0
2007-10-17 17:16:00,1.98702,1.98702,1.98671,1.98675,3119471.0
2007-10-17 17:17:00,1.98671,1.98677,1.98667,1.98667,5068476.0
2007-10-17 17:18:00,1.98652,1.98667,1.9864,1.98647,2433390.0
2007-10-17 17:19:00,1.98636,1.98638,1.98628,1.98634,5200047.0
2007-10-17 17:20:00,1.98629,1.98631,1.98616,1.98629,5229970.0
2007-10-17 17:21:00,1.98638,1.9866,1.98635,1.9866,2409819.0
2007-10-17 17:22:00,1.98654,1.98661,1.98646,1.98646,3245149.0
2007-10-17 17:23:00,1.98623,1.98623,1.98566,1.98566,13366587.0
2007-10-17 17:24:00,1.98561,1.98593,1.98561,1.98593,4497596.0
2007-10-17 17:25:00,1.98619,1.98658,1.98619,1.98658,1373210.0
2007-10-17 17:26:00,1.98664,1.98672,1.98664,1.98668,4769940.0
2007-10-17 17:27:00,1.98658,1.98658,1.98623,1.98623,11798318.0
2007-10-17 17:28:00,1.98608,1.98608,1.98569,1.98578,7789017.0
2007-10-17 17:29:00,1.98565,1.98565,1.98513,1.98513,3141121.0
2007-10-17 17:30:00,1.9851,1.9851,1.98491,1.98491,8223132.0
2007-10-17 17:31:00,1.98498,1.98508,1.98491,1.98508,5987839.0
2007-10-17 17:32:00,1.98512,1.98521,1.98508,1.98521,11656453.0
2007-10-17 17:33:00,1.98517,1.98526,1.98515,1.98515,4136086.0
2007-10-17 17:34:00,1.98512,1.98577,1.98512,1.98577,3161805.0
2007-10-17 17:35:00,1.98583,1.98587,1.9855,1.9855,7545111.0
2007-10-17 17:36:00,1.98551,1.98554,1.98545,1.98546,6300044.0
2007-10-17 17:37:00,1.98535,1.98535,1.98512,1.98516,3463878.0
2007-10-17 17:38:00,1.98512,1.98522,1.98496,1.98497,1958535.0
2007-10-17 17:39:00,1.98496,1.98513,1.98489,1.98489,7379106.0
2007-10-17 17:40:00,1.98485,1.98501,1.9848,1.98501,8706326.0
2007-10-17 17:41:00,1.98509,1.98518,1.98501,1.98513,10031939.0
2007-10-17 17:42:00,1.98519,1.98525,1.98518,1.9852,6405315.0
2007-10-17 17:43:00,1.98519,1.98522,1.98485,1.98485,10855093.0
2007-10-17 17:44:00,1.98474,1.98478,1.98458,1.98464,4260138.0
2007-10-17 17:45:00,1.98477,1.9848,1.98471,1.9848,12655589.0
2007-10-17 17:46:00,1.98497,1.98506,1.98497,1.98499,7935256.0
2007-10-17 17:47:00,1.98499,1.9851,1.98499,1.98503,7549899.0
2007-10-17 17:48:00,1.98506,1.98512,1.98506,1.98512,18259296.0
2007-10-17 17:49:00,1.98513,1.98513,1.98495,1.98495,8984862.0
2007-10-17 17:50:00,1.98496,1.98523,1.98493,1.98523,1361505.0
2007-10-17 17:51:00,1.98517,1.98531,1.9851,1.9851,28929369.0
2007-10-17 17:52:00,1.98514,1.98535,1.98514,1.98535,3185397.0
2007-10-17 17:53:00,1.98542,1.98548,1.98534,1.98538,6389401.0
2007-10-17 17:54:00,1.9854,1.98547,1.9853,1.9853,19513488.0
2007-10-17 17:55:00,1.98528,1.98528,1.98485,1.98485,4305433.0
2007-10-17 17:56:00,1.9849,1.9849,1.98475,1.98485,5112716.0
2007-10-17 17:57:00,1.98481,1.98481,1.98445,1.98445,4026311.0
2007-10-17 17:58:00,1.98428,1.98451,1.98428,1.98451,8069027.0
2007-10-17 17:59:00,1.98454,1.9846,1.98438,1.98438,1882183.0
2007-10-17 18:00:00,1.98441,1.98441,1.98423,1.98423,3821842.0
2007-10-17 18:01:00,1.98416,1.98433,1.98416,1.98427,4785765.0
2007-10-17 18:02:00,1.98431,1.98457,1.98424,1.98447,2693319.0
2007-10-17 18:03:00,1.98451,1.98476,1.98444,1.98476,10264667.0
2007-10-17 18:04:00,1.98471,1.98471,1.98454,1.98454,10636498.0
2007-10-17 18:05:00,1.98442,1.98458,1.98441,1.98458,1048920.0
2007-10-17 18:06:00,1.98452,1.98452,1.9841,1.9843,5663422.0
2007-10-17 18:07:00,1.98427,1.98427,1.98393,1.98393,5627503.0
2007-10-17 18:08:00,1.98397,1.98397,1.98371,1.98371,7387790.0
2007-10-17 18:09:00,1.98377,1.98377,1.98342,1.98354,5179329.0
2007-10-17 18:10:00,1.98362,1.984,1.98337,1.984,4873549.0
2007-10-17 18:11:00,1.98403,1.98411,1.98385,1.98411,8725785.0
2007-10-17 18:12:00,1.98416,1.98425,1.98398,1.98425,24574494.0
2007-10-17 18:13:00,1.98422,1.98422,1.98391,1.98391,6153916.0
2007-10-17 18:14:00,1.98391,1.98391,1.98347,1.98368,2173561.0
2007-10-17 18:15:00,1.98367,1.98367,1.98349,1.98363,2258771.0
2007-10-17 18:16:00,1.98375,1.98389,1.98371,1.98389,1298148.0
2007-10-17 18:17:00,1.9839,1.98402,1.9838,1.98402,8853288.0
2007-10-17 18:18:00,1.98413,1.98414,1.98392,1.98414,3286602.0
2007-10-17 18:19:00,1.98432,1.98472,1.98432,1.98454,4062501.0
2007-10-17 18:20:00,1.98448,1.98448,1.98414,1.98436,7126419.0
2007-10-17 18:21:00,1.98452,1.9849,1.98452,1.9848,10958503.0
2007-10-17 18:22:00,1.98482,1.98482,1.98429,1.98429,1851231.0
2007-10-17 18:23:00,1.98413,1.98445,1.9838,1.98435,6279824.0
2007-10-17 18:24:00,1.98436,1.9846,1.98436,1.9846,1877733.0
2007-10-17 18:25:00,1.98465,1.985,1.9846,1.985,4221911.0
2007-10-17 18:26:00,1.98512,1.98529,1.98491,1.98529,4592004.0
2007-10-17 18:27:00,1.98547,1.98591,1.98547,1.98591,22802186.0
2007-10-17 18:28:00,1.98605,1.98607,1.98592,1.98603,8168959.0
2007-10-17 18:29:00,1.98563,1.9858,1.98557,1.98564,1462283.0
2007-10-17 18:30:00,1.98549,1.98549,1.98509,1.98547,1371461.0
2007-10-17 18:31:00,1.98565,1.98592,1.98565,1.98592,31100349.0
2007-10-17 18:32:00,1.98584,1.98584,1.98534,1.98534,4993595.0
2007-10-17 18:33:00,1.98527,1.98534,1.98518,1.98518,12649177.0
2007-10-17 18:34:00,1.98515,1.9852,1.98506,1.98518,9421485.0
2007-10-17 18:35:00,1.98512,1.98513,1.98502,1.98513,14260795.0
2007-10-17 18:36:00,1.98518,1.98523,1.98509,1.98516,17285481.0
2007-10-17 18:37:00,1.98509,1.98509,1.98482,1.98482,25340948.0
2007-10-17 18:38:00,1.9848,1.9849,1.98475,1.98475,1036846.0
2007-10-17 18:39:00,1.98464,1.9849,1.98464,1.98481,3183876.0
2007-10-17 18:40:00,1.98462,1.98462,1.98418,1.98418,66927227.0
2007-10-17 18:41:00,1.98419,1.9844,1.98414,1.9844,3156031.0
2007-10-17 18:42:00,1.98448,1.98481,1.98448,1.98481,10496192.0
2007-10-17 18:43:00,1.98483,1.98523,1.98483,1.98523,3517850.0
2007-10-17 18:44:00,1.98516,1.98516,1.98492,1.98492,5739477.0
2007-10-17 18:45:00,1.98483,1.98486,1.98472,1.98473,29293179.0
2007-10-17 18:46:00,1.98499,1.98526,1.9848,1.98519,12540462.0
2007-10-17 18:47:00,1.98522,1.98534,1.98513,1.98524,4938188.0
2007-10-17 18:48:00,1.98523,1.98544,1.98523,1.98544,4532445.0
2007-10-17 18:49:00,1.98548,1.98566,1.98548,1.98562,4126642.0
2007-10-17 18:50:00,1.98557,1.98561,1.98504,1.98561,1996616.0
2007-10-17 18:51:00,1.98583,1.98597,1.98567,1.98597,5447334.0
2007-10-17 18:52:00,1.98602,1.98602,1.98576,1.98581,1805262.0
2007-10-17 18:53:00,1.98598,1.98607,1.98589,1.98607,4585381.0
2007-10-17 18:54:00,1.98608,1.98608,1.98595,1.98598,3272810.0
2007-10-17 18:55:00,1.9859,1.98592,1.98573,1.98573,7441527.0
2007-10-17 18:56:00,1.98591,1.9861,1.98591,1.98597,967820.0
2007-10-17 18:57:00,1.98606,1.98615,1.98606,1.98607,3178250.0
2007-10-17 18:58:00,1.98605,1.98638,1.98605,1.98632,8853906.0
2007-10-17 18:59:00,1.9863,1.98672,1.9863,1.98661,7662289.0
2007-10-17 19:00:00,1.98653,1.98653,1.98626,1.98626,16766194.0
2007-10-17 19:01:00,1.98634,1.98662,1.98634,1.98642,26062240.0
2007-10-17 19:02:00,1.98632,1.98632,1.98606,1.98606,8590546.0
2007-10-17 19:03:00,1.98608,1.98608,1.98582,1.98595,12463714.0
2007-10-17 19:04:00,1.98601,1.98613,1.98595,1.98613,2798923.0
2007-10-17 19:05:00,1.98611,1.98611,1.98587,1.98587,6270590.0
2007-10-17 19:06:00,1.98599,1.9864,1.98599,1.9864,3672317.0
2007-10-17 19:07:00,1.98639,1.98639,1.98604,1.98604,2178313.0
2007-10-17 19:08:00,1.98599,1.98605,1.98596,1.98601,1558891.0
2007-10-17 19:09:00,1.98617,1.98654,1.98617,1.98644,11114844.0
2007-10-17 19:10:00,1.98629,1.98629,1.98593,1.98593,598728.0
2007-10-17 19:11:00,1.98615,1.98655,1.98615,1.98626,21319205.0
2007-10-17 19:12:00,1.9867,1.98694,1.9867,1.98694,7690092.0
2007-10-17 19:13:00,1.98649,1.98685,1.98649,1.98678,7792474.0
2007-10-17 19:14:00,1.98669,1.98669,1.98592,1.98601,4413953.0
2007-10-17 19:15:00,1.98593,1.98596,1.98568,1.98568,6346010.0
2007-10-17 19:16:00,1.98572,1.98576,1.98547,1.98576,19920613.0
2007-10-17 19:17:00,1.9858,1.98584,1.98564,1.98564,20194521.0
2007-10-17 19:18:00,1.98588,1.986,1.98588,1.98598,1179276.0
2007-10-17 19:19:00,1.98597,1.98597,1.98574,1.98574,27257247.0
2007-10-17 19:20:00,1.98567,1.98568,1.98523,1.98568,5153067.0
2007-10-17 19:21:00,1.98579,1.98606,1.98579,1.98592,3674403.0
2007-10-17 19:22:00,1.98579,1.98579,1.9855,1.9855,2131851.0
2007-10-17 19:23:00,1.98562,1.98568,1.98553,1.98563,3926525.0
2007-10-17 19:24:00,1.98552,1.98552,1.98527,1.98545,6466773.0
2007-10-17 19:25:00,1.98539,1.98547,1.98526,1.98537,11638887.0
2007-10-17 19:26:00,1.98547,1.98551,1.98531,1.98551,4166483.0
2007-10-17 19:27:00,1.98551,1.98551,1.9854,1.98545,3499784.0
2007-10-17 19:28:00,1.98561,1.98576,1.98547,1.98547,15044285.0
2007-10-17 19:29:00,1.98533,1.98584,1.98533,1.98577,6380800.0
2007-10-17 19:30:00,1.98584,1.98592,1.9858,1.9859,1156960.0
2007-10-17 19:31:00,1.98602,1.98615,1.98593,1.98615,28358690.0
2007-10-17 19:32:00,1.98633,1.98642,1.98633,1.98636,4810068.0
2007-10-17 19:33:00,1.98587,1.98612,1.98575,1.98604,8655243.0
2007-10-17 19:34:00,1.98604,1.98611,1.98592,1.98611,7961530.0
2007-10-17 19:35:00,1.98611,1.98611,1.98598,1.98599,10698681.0
2007-10-17 19:36:00,1.98591,1.98591,1.98556,1.98556,1867983.0
2007-10-17 19:37:00,1.98557,1.98557,1.98534,1.98544,17677136.0
2007-10-17 19:38:00,1.98557,1.98594,1.98557,1.98594,4934891.0
2007-10-17 19:39:00,1.98588,1.98588,1.98548,1.98558,4264844.0
2007-10-17 19:40:00,1.98545,1.98576,1.98526,1.98573,14189262.0
2007-10-17 19:41:00,1.98576,1.98584,1.98548,1.98562,26091239.0
2007-10-17 19:42:00,1.98555,1.98596,1.98555,1.98596,16131850.0
2007-10-17 19:43:00,1.98596,1.98605,1.98592,1.98592,10993824.0
2007-10-17 19:44:00,1.98585,1.98585,1.98568,1.98574,3065269.0
2007-10-17 19:45:00,1.98574,1.98574,1.98555,1.98559,13800396.0
2007-10-17 19:46:00,1.98555,1.98573,1.98546,1.98573,13241634.0
2007-10-17 19:47:00,1.98563,1.98563,1.98548,1.98551,12616683.0
2007-10-17 19:48:00,1.98557,1.98566,1.98554,1.98565,566392.0
2007-10-17 19:49:00,1.98572,1.98582,1.98555,1.98559,2680261.0
2007-10-17 19:50:00,1.98564,1.98587,1.98554,1.98586,22329386.0
2007-10-17 19:51:00,1.9859,1.98606,1.98588,1.98603,3472904.0
2007-10-17 19:52:00,1.9861,1.98634,1.9861,1.98634,7710469.0
2007-10-17 19:53:00,1.98659,1.98696,1.98659,1.98696,7186551.0
2007-10-17 19:54:00,1.98715,1.98752,1.98715,1.98745,5992558.0
2007-10-17 19:55:00,1.98758,1.98769,1.98725,1.98725,13733641.0
2007-10-17 19:56:00,1.98735,1.98777,1.98735,1.98777,6190751.0
2007-10-17 19:57:00,1.98748,1.9875,1.98727,1.98727,4924412.0
2007-10-17 19:58:00,1.98722,1.98722,1.9869,1.9869,4950877.0
2007-10-17 19:59:00,1.98694,1.98694,1.9867,1.9867,14674272.0
2007-10-17 20:00:00,1.98669,1.98669,1.98629,1.98629,10242220.0
2007-10-17 20:01:00,1.98627,1.98635,1.98627,1.98628,623856.0
2007-10-17 20:02:00,1.98637,1.9865,1.98626,1.98626,9152553.0
2007-10-17 20:03:00,1.98623,1.98623,1.98577,1.98577,12505053.0
2007-10-17 20:04:00,1.98569,1.98569,1.98542,1.98542,7223316.0
2007-10-17 20:05:00,1.98525,1.98535,1.98522,1.98522,16284560.0
2007-10-17 20:06:00,1.98475,1.98512,1.98471,1.98471,2892486.0
2007-10-17 20:07:00,1.98444,1.98444,1.98404,1.98404,14691149.0
2007-10-17 20:08:00,1.9841,1.98471,1.9841,1.98471,9976920.0
2007-10-17 20:09:00,1.98472,1.98496,1.98472,1.98493,2460718.0
2007-10-17 20:10:00,1.98486,1.98486,1.9846,1.98473,3248125.0
2007-10-17 20:11:00,1.9846,1.9846,1.98416,1.98416,3757352.0
2007-10-17 20:12:00,1.9841,1.9841,1.98391,1.98391,1373239.0
2007-10-17 20:13:00,1.98391,1.98456,1.98391,1.98399,4152569.0
2007-10-17 20:14:00,1.98445,1.9846,1.98419,1.9846,4562907.0
2007-10-17 20:15:00,1.98458,1.98463,1.98453,1.98453,15666497.0
2007-10-17 20:16:00,1.98455,1.98472,1.98455,1.98461,1207731.0
2007-10-17 20:17:00,1.98463,1.98464,1.98448,1.98458,1584313.0
2007-10-17 20:18:00,1.9846,1.9846,1.98436,1.98444,5454639.0
2007-10-17 20:19:00,1.98436,1.98442,1.98433,1.98437,3593385.0
2007-10-17 20:20:00,1.98448,1.9847,1.9844,1.9847,4950336.0
2007-10-17 20:21:00,1.9848,1.98486,1.98471,1.98471,4099361.0
2007-10-17 20:22:00,1.9847,1.98472,1.98467,1.9847,5334900.0
2007-10-17 20:23:00,1.98473,1.98479,1.98454,1.98473,6651354.0
2007-10-17 20:24:00,1.9848,1.98503,1.98477,1.98503,3392103.0
2007-10-17 20:25:00,1.98507,1.98508,1.98487,1.98508,30346346.0
2007-10-17 20:26:00,1.98515,1.98523,1.98504,1.98523,5665644.0
2007-10-17 20:27:00,1.9852,1.98536,1.98517,1.98517,17910155.0
2007-10-17 20:28:00,1.98497,1.98512,1.98497,1.9851,5454918.0
2007-10-17 20:29:00,1.98508,1.98515,1.98495,1.98507,10116351.0
2007-10-17 20:30:00,1.98504,1.98516,1.98504,1.98509,11300701.0
2007-10-17 20:31:00,1.9852,1.98543,1.9852,1.98543,4717761.0
2007-10-17 20:32:00,1.98546,1.98562,1.98535,1.98562,8273301.0
2007-10-17 20:33:00,1.9856,1.98578,1.98557,1.98578,7794666.0
2007-10-17 20:34:00,1.98576,1.98578,1.98549,1.98571,4743642.0
2007-10-17 20:35:00,1.98577,1.98577,1.98553,1.98562,24339819.0
2007-10-17 20:36:00,1.98539,1.98561,1.98539,1.98556,6185314.0
2007-10-17 20:37:00,1.98577,1.98633,1.98577,1.98633,11833523.0
2007-10-17 20:38:00,1.98641,1.98684,1.98628,1.98684,5435916.0
2007-10-17 20:39:00,1.98673,1.98673,1.98622,1.98622,5279374.0
2007-10-17 20:40:00,1.98632,1.9864,1.9863,1.98634,8871912.0
2007-10-17 20:41:00,1.98628,1.98628,1.98594,1.98622,7997180.0
2007-10-17 20:42:00,1.98635,1.98644,1.98634,1.98638,5657370.0
2007-10-17 20:43:00,1.98636,1.98636,1.98609,1.98618,8252837.0
2007-10-17 20:44:00,1.98617,1.98617,1.98582,1.98582,7953418.0
2007-10-17 20:45:00,1.98567,1.98579,1.98558,1.9856,3664831.0
2007-10-17 20:46:00,1.98537,1.98558,1.98537,1.9854,1098700.0
2007-10-17 20:47:00,1.98553,1.98574,1.98553,1.98565,8549334.0
2007-10-17 20:48:00,1.98568,1.98568,1.98419,1.98566,11162085.0
2007-10-17 20:49:00,1.98557,1.98557,1.98506,1.98506,31245199.0
2007-10-17 20:50:00,1.98535,1.98588,1.98535,1.9857,982434.0
2007-10-17 20:51:00,1.98568,1.98596,1.98554,1.98596,10845862.0
2007-10-17 20:52:00,1.98596,1.98624,1.98596,1.98599,3512191.0
2007-10-17 20:53:00,1.98588,1.9861,1.9858,1.9861,2110583.0
2007-10-17 20:54:00,1.98618,1.98622,1.98603,1.98621,4652295.0
2007-10-17 20:55:00,1.98622,1.98622,1.986,1.9861,6747992.0
2007-10-17 20:56:00,1.98609,1.98624,1.986,1.9861,3033820.0
2007-10-17 20:57:00,1.98609,1.98625,1.98609,1.98609,4761487.0
2007-10-17 20:58:00,1.98597,1.98633,1.98597,1.98633,3332672.0
2007-10-17 20:59:00,1.98645,1.98661,1.98637,1.98661,4279824.0
2007-10-17 21:00:00,1.98656,1.98656,1.98606,1.98608,8120830.0
2007-10-17 21:01:00,1.98605,1.98605,1.98565,1.98565,10235590.0
2007-10-17 21:02:00,1.98569,1.98603,1.98569,1.98603,6816453.0
2007-10-17 21:03:00,1.98636,1.98667,1.98636,1.98667,3794157.0
2007-10-17 21:04:00,1.98666,1.98674,1.98646,1.98646,12255363.0
2007-10-17 21:05:00,1.98626,1.98626,1.98595,1.98599,3123190.0
2007-10-17 21:06:00,1.98582,1.98582,1.98555,1.98555,3138840.0
2007-10-17 21:07:00,1.98545,1.98611,1.98545,1.98611,11182832.0
2007-10-17 21:08:00,1.98612,1.98618,1.98579,1.98585,5878988.0
2007-10-17 21:09:00,1.98593,1.98593,1.98554,1.98554,12088000.0
2007-10-17 21:10:00,1.98558,1.98558,1.9854,1.98558,16905340.0
2007-10-17 21:11:00,1.98569,1.98597,1.98569,1.98588,19999675.0
2007-10-17 21:12:00,1.98596,1.98605,1.98586,1.98589,26268076.0
2007-10-17 21:13:00,1.98592,1.98592,1.98574,1.98579,14755973.0
2007-10-17 21:14:00,1.98585,1.98596,1.98577,1.98596,2579101.0
2007-10-17 21:15:00,1.98597,1.9862,1.98591,1.9862,3496849.0
2007-10-17 21:16:00,1.98626,1.98626,1.98594,1.98595,2825088.0
2007-10-17 21:17:00,1.98598,1.986,1.98594,1.98594,3429081.0
2007-10-17 21:18:00,1.98574,1.98622,1.98571,1.98622,7958522.0
2007-10-17 21:19:00,1.98634,1.98647,1.98606,1.98606,16260378.0
2007-10-17 21:20:00,1.98652,1.98652,1.98643,1.98643,7130424.0
2007-10-17 21:21:00,1.98644,1.98651,1.98624,1.98635,15612533.0
2007-10-17 21:22:00,1.98654,1.98677,1.98653,1.98653,8662136.0
2007-10-17 21:23:00,1.98665,1.98665,1.98648,1.98663,2096400.0
2007-10-17 21:24:00,1.98668,1.98668,1.9866,1.98668,4249104.0
2007-10-17 21:25:00,1.9866,1.9866,1.98616,1.98655,6892726.0
2007-10-17 21:26:00,1.98667,1.98699,1.98667,1.98699,343881.0
2007-10-17 21:27:00,1.98687,1.98687,1.98664,1.98664,7097956.0
2007-10-17 21:28:00,1.98665,1.98665,1.98606,1.98618,7224617.0
2007-10-17 21:29:00,1.98628,1.98664,1.98588,1.98664,15298850.0
2007-10-17 21:30:00,1.98664,1.98705,1.98664,1.98705,4132550.0
2007-10-17 21:31:00,1.98719,1.98748,1.98716,1.98728,11389263.0
2007-10-17 21:32:00,1.98706,1.98712,1.98677,1.98711,5951713.0
2007-10-17 21:33:00,1.98696,1.98696,1.98667,1.98669,6017736.0
2007-10-17 21:34:00,1.98662,1.98706,1.98662,1.98706,8509626.0
2007-10-17 21:35:00,1.98711,1.98711,1.98693,1.98695,9344700.0
2007-10-17 21:36:00,1.98693,1.98701,1.98665,1.98665,24780403.0
2007-10-17 21:37:00,1.98691,1.98694,1.9868,1.98694,4672514.0
2007-10-17 21:38:00,1.98691,1.98704,1.98678,1.98678,3529757.0
2007-10-17 21:39:00,1.98691,1.987,1.98691,1.987,18963338.0
2007-10-17 21:40:00,1.98706,1.98707,1.98677,1.98686,4963677.0
2007-10-17 21:41:00,1.98711,1.98753,1.98711,1.98753,3900623.0
2007-10-17 21:42:00,1.98762,1.98776,1.98734,1.98734,11112210.0
2007-10-17 21:43:00,1.98743,1.98747,1.98725,1.98747,2163643.0
2007-10-17 21:44:00,1.98753,1.98774,1.98746,1.98774,3514352.0
2007-10-17 21:45:00,1.9878,1.98807,1.9878,1.988,5529442.0
2007-10-17 21:46:00,1.98803,1.9881,1.98794,1.98795,5806078.0
2007-10-17 21:47:00,1.98795,1.98795,1.98787,1.98788,3232444.0
2007-10-17 21:48:00,1.98769,1.98774,1.98763,1.98766,15347664.0
2007-10-17 21:49:00,1.98757,1.98757,1.98736,1.98741,6373844.0
2007-10-17 21:50:00,1.98749,1.98749,1.98719,1.98749,7751017.0
2007-10-17 21:51:00,1.98733,1.98749,1.98729,1.98745,2816017.0
2007-10-17 21:52:00,1.98755,1.98774,1.98755,1.98764,12392631.0
2007-10-17 21:53:00,1.9877,1.9881,1.98764,1.9881,6915430.0
2007-10-17 21:54:00,1.98824,1.98825,1.98796,1.98796,4635533.0
2007-10-17 21:55:00,1.98795,1.98803,1.98788,1.98797,9231301.0
2007-10-17 21:56:00,1.98793,1.98793,1.98774,1.98774,2613019.0
2007-10-17 21:57:00,1.98776,1.98776,1.9875,1.9875,3268409.0
2007-10-17 21:58:00,1.98741,1.98741,1.98708,1.98708,6819648.0
2007-10-17 21:59:00,1.98672,1.98718,1.98672,1.98716,3038906.0
2007-10-17 22:00:00,1.98727,1.98727,1.98707,1.98707,4443787.0
2007-10-17 22:01:00,1.98708,1.98734,1.98708,1.9873,3401279.0
2007-10-17 22:02:00,1.98719,1.98746,1.98719,1.98746,7324474.0
2007-10-17 22:03:00,1.98738,1.98738,1.98698,1.98699,7083999.0
2007-10-17 22:04:00,1.98689,1.98689,1.98676,1.98688,4994548.0
2007-10-17 22:05:00,1.98692,1.98696,1.98673,1.98691,1537211.0
2007-10-17 22:06:00,1.98688,1.98698,1.98658,1.98658,1202493.0
2007-10-17 22:07:00,1.98667,1.98678,1.98659,1.98672,4112775.0
2007-10-17 22:08:00,1.98633,1.98701,1.98633,1.98701,12528208.0
2007-10-17 22:09:00,1.98701,1.98706,1.98683,1.98692,5541995.0
2007-10-17 22:10:00,1.98696,1.98708,1.98696,1.98706,1746366.0
2007-10-17 22:11:00,1.98709,1.98709,1.98688,1.98692,4403846.0
2007-10-17 22:12:00,1.98714,1.9872,1.98712,1.98718,7612610.0
2007-10-17 22:13:00,1.98733,1.98736,1.9872,1.9872,2951005.0
2007-10-17 22:14:00,1.98712,1.98722,1.98692,1.98722,4835875.0
2007-10-17 22:15:00,1.98718,1.98718,1.98688,1.9871,9186314.0
2007-10-17 22:16:00,1.98722,1.9875,1.9872,1.9875,3951411.0
2007-10-17 22:17:00,1.98741,1.98774,1.98741,1.98774,10785051.0
2007-10-17 22:18:00,1.98781,1.98781,1.98757,1.98777,6751555.0
2007-10-17 22:19:00,1.98779,1.98805,1.98765,1.98765,20954608.0
2007-10-17 22:20:00,1.98813,1.98819,1.98794,1.98794,4448566.0
2007-10-17 22:21:00,1.98783,1.98783,1.98739,1.98739,8249712.0
2007-10-17 22:22:00,1.98728,1.98729,1.98708,1.98708,3841609.0
2007-10-17 22:23:00,1.987,1.987,1.9865,1.98685,6593923.0
2007-10-17 22:24:00,1.98701,1.98705,1.98693,1.98699,4742913.0
2007-10-17 22:25:00,1.98691,1.98691,1.98671,1.98682,5180661.0
2007-10-17 22:26:00,1.98684,1.98684,1.98638,1.98638,1472152.0
2007-10-17 22:27:00,1.98639,1.98682,1.98639,1.98682,5373395.0
2007-10-17 22:28:00,1.98689,1.98709,1.98689,1.98701,4867835.0
2007-10-17 22:29:00,1.98712,1.98721,1.98712,1.98717,28999107.0
2007-10-17 22:30:00,1.98706,1.98706,1.98652,1.98652,8900046.0
2007-10-17 22:31:00,1.98651,1.98673,1.98649,1.98673,9531917.0
2007-10-17 22:32:00,1.98688,1.98743,1.98688,1.98743,11240602.0
2007-10-17 22:33:00,1.98743,1.98751,1.98737,1.98741,1977960.0
2007-10-17 22:34:00,1.98759,1.98782,1.98739,1.98739,2324361.0
2007-10-17 22:35:00,1.98734,1.98734,1.98713,1.98725,1881292.0
2007-10-17 22:36:00,1.98747,1.98747,1.98719,1.98719,2992850.0
2007-10-17 22:37:00,1.98716,1.98747,1.98716,1.98747,14156810.0
2007-10-17 22:38:00,1.98746,1.98775,1.98746,1.98775,3967615.0
2007-10-17 22:39:00,1.98779,1.98816,1.98779,1.98816,12258093.0
2007-10-17 22:40:00,1.98818,1.98818,1.98746,1.98746,2907529.0
2007-10-17 22:41:00,1.98739,1.98739,1.98702,1.98702,8151210.0
2007-10-17 22:42:00,1.98703,1.98726,1.98703,1.98721,3888296.0
2007-10-17 22:43:00,1.98705,1.98717,1.98699,1.98699,3512152.0
2007-10-17 22:44:00,1.98692,1.98692,1.98674,1.98686,2295977.0
2007-10-17 22:45:00,1.98677,1.98722,1.98677,1.98722,7333936.0
2007-10-17 22:46:00,1.98726,1.98751,1.98722,1.98751,3709786.0
2007-10-17 22:47:00,1.9872,1.98768,1.9872,1.98755,10425070.0
2007-10-17 22:48:00,1.98751,1.98753,1.98737,1.98742,4884013.0
2007-10-17 22:49:00,1.98745,1.98753,1.98733,1.98753,11529643.0
2007-10-17 22:50:00,1.98751,1.98751,1.98728,1.98745,904984.0
2007-10-17 22:51:00,1.98752,1.9877,1.98752,1.98758,1775338.0
2007-10-17 22:52:00,1.98762,1.98773,1.98757,1.98757,16787979.0
2007-10-17 22:53:00,1.98761,1.98773,1.9876,1.9877,3776019.0
2007-10-17 22:54:00,1.98767,1.98785,1.98749,1.98749,18618904.0
2007-10-17 22:55:00,1.98758,1.98762,1.98742,1.9875,14369672.0
2007-10-17 22:56:00,1.9874,1.9874,1.98725,1.98728,3367619.0
2007-10-17 22:57:00,1.98731,1.98731,1.98711,1.98711,3480361.0
2007-10-17 22:58:00,1.98716,1.98747,1.98716,1.98747,2900347.0
2007-10-17 22:59:00,1.98768,1.9878,1.98754,1.98754,10649375.0
2007-10-17 23:00:00,1.98741,1.98741,1.9871,1.98728,10372984.0
2007-10-17 23:01:00,1.98725,1.98746,1.98725,1.98742,15262365.0
2007-10-17 23:02:00,1.98731,1.98731,1.98659,1.98659,26902794.0
2007-10-17 23:03:00,1.98656,1.98656,1.98635,1.98637,6606579.0
2007-10-17 23:04:00,1.98629,1.98658,1.98611,1.98658,6369357.0
2007-10-17 23:05:00,1.98664,1.98664,1.98511,1.98639,6621977.0
2007-10-17 23:06:00,1.98645,1.98645,1.98616,1.98616,18322450.0
2007-10-17 23:07:00,1.98619,1.98619,1.98596,1.98619,4493031.0
2007-10-17 23:08:00,1.98633,1.98697,1.98633,1.98697,4109774.0
2007-10-17 23:09:00,1.98703,1.98726,1.98703,1.98716,3321537.0
2007-10-17 23:10:00,1.9871,1.98712,1.98699,1.98703,29041066.0
2007-10-17 23:11:00,1.98705,1.98705,1.98689,1.9869,11262570.0
2007-10-17 23:12:00,1.98685,1.98685,1.98665,1.98665,4694694.0
2007-10-17 23:13:00,1.98647,1.98647,1.98607,1.98616,3424907.0
2007-10-17 23:14:00,1.98609,1.98609,1.98574,1.98574,22950627.0
2007-10-17 23:15:00,1.98584,1.98584,1.98547,1.98563,2179290.0
2007-10-17 23:16:00,1.9858,1.98604,1.98574,1.98604,6083131.0
2007-10-17 23:17:00,1.98616,1.98634,1.98616,1.98634,6412616.0
2007-10-17 23:18:00,1.98643,1.98669,1.98643,1.98656,22827980.0
2007-10-17 23:19:00,1.98645,1.98656,1.98618,1.98654,10533472.0
2007-10-17 23:20:00,1.98642,1.98642,1.98632,1.98635,1337541.0
2007-10-17 23:21:00,1.98633,1.98672,1.98633,1.98672,3785690.0
2007-10-17 23:22:00,1.98675,1.98675,1.98661,1.98675,22350213.0
2007-10-17 23:23:00,1.9867,1.9868,1.98607,1.9868,4356503.0
2007-10-17 23:24:00,1.98675,1.98675,1.98662,1.98668,2398531.0
2007-10-17 23:25:00,1.98672,1.98685,1.9867,1.98674,13062278.0
2007-10-17 23:26:00,1.98668,1.9868,1.98666,1.98677,1197768.0
2007-10-17 23:27:00,1.98676,1.98676,1.98651,1.98664,7743979.0
2007-10-17 23:28:00,1.98665,1.98665,1.98646,1.98662,4935492.0
2007-10-17 23:29:00,1.98673,1.98689,1.98672,1.98689,33776252.0
2007-10-17 23:30:00,1.98687,1.98687,1.98662,1.98669,3184507.0
2007-10-17 23:31:00,1.98672,1.98681,1.98672,1.9868,3455725.0
2007-10-17 23:32:00,1.98688,1.98689,1.98644,1.98659,31667985.0
2007-10-17 23:33:00,1.98666,1.98673,1.98659,1.98663,9198788.0
2007-10-17 23:34:00,1.98675,1.98708,1.98675,1.98708,1654263.0
2007-10-17 23:35:00,1.9871,1.98747,1.9871,1.98747,12971267.0
2007-10-17 23:36:00,1.9876,1.98786,1.9876,1.98781,2945165.0
2007-10-17 23:37:00,1.98761,1.98761,1.98728,1.98728,27069294.0
2007-10-17 23:38:00,1.9872,1.98743,1.98702,1.98726,2149514.0
2007-10-17 23:39:00,1.98708,1.98735,1.98708,1.98735,7242744.0
2007-10-17 23:40:00,1.98737,1.98737,1.98713,1.98737,14939999.0
2007-10-17 23:41:00,1.98759,1.98779,1.98742,1.98742,2680857.0
2007-10-17 23:42:00,1.98759,1.98805,1.98758,1.98805,21506962.0
2007-10-17 23:43:00,1.98809,1.98839,1.98809,1.9882,15231563.0
2007-10-17 23:44:00,1.98814,1.9884,1.98802,1.98802,6596596.0
2007-10-17 23:45:00,1.9879,1.9879,1.9871,1.98746,8410590.0
2007-10-17 23:46:00,1.98755,1.98763,1.98619,1.98753,5772120.0
2007-10-17 23:47:00,1.98755,1.98755,1.98744,1.98754,6508929.0
2007-10-17 23:48:00,1.98772,1.98797,1.98769,1.98769,134912.0
2007-10-17 23:49:00,1.98732,1.9877,1.98732,1.9877,9905302.0
2007-10-17 23:50:00,1.98778,1.98809,1.98764,1.98809,13191926.0
2007-10-17 23:51:00,1.98805,1.98809,1.98797,1.98809,2240492.0
2007-10-17 23:52:00,1.98809,1.98811,1.98794,1.9881,6444280.0
2007-10-17 23:53:00,1.98805,1.9882,1.98797,1.98797,6310154.0
2007-10-17 23:54:00,1.98816,1.98834,1.98804,1.98804,10993564.0
2007-10-17 23:55:00,1.98804,1.98804,1.98783,1.9879,27156835.0
2007-10-17 23:56:00,1.98781,1.98798,1.98761,1.98798,9241440.0
2007-10-17 23:57:00,1.98807,1.98832,1.98794,1.98832,1230699.0
2007-10-17 23:58:00,1.98851,1.98851,1.98768,1.98792,9380269.0
2007-10-17 23:59:00,1.98795,1.98795,1.98699,1.98701,17985977.0
2007-10-18 00:00:00,1.98709,1.98756,1.98709,1.98756,7440038.0
2007-10-18 00:01:00,1.98764,1.98773,1.98757,1.98773,2364013.0
2007-10-18 00:02:00,1.98792,1.98833,1.98786,1.98818,5103924.0
2007-10-18 00:03:00,1.98817,1.98817,1.98625,1.98726,16268584.0
2007-10-18 00:04:00,1.98721,1.98723,1.98696,1.98696,718318.0
2007-10-18 00:05:00,1.98697,1.98715,1.98685,1.98685,1383345.0
2007-10-18 00:06:00,1.98654,1.98674,1.98642,1.98674,3976633.0
2007-10-18 00:07:00,1.98671,1.98686,1.98664,1.98664,4243786.0
2007-10-18 00:08:00,1.98685,1.98717,1.98685,1.98704,4248292.0
2007-10-18 00:09:00,1.98712,1.98728,1.98694,1.98702,10651514.0
2007-10-18 00:10:00,1.987,1.98712,1.987,1.98712,8567879.0
2007-10-18 00:11:00,1.98708,1.98719,1.98698,1.98714,1310117.0
2007-10-18 00:12:00,1.98709,1.98722,1.98689,1.98722,23788704.0
2007-10-18 00:13:00,1.98736,1.98736,1.98697,1.98697,14421554.0
2007-10-18 00:14:00,1.98687,1.98712,1.98661,1.98708,5359227.0
2007-10-18 00:15:00,1.98718,1.98742,1.98718,1.98734,3305659.0
2007-10-18 00:16:00,1.98693,1.98734,1.98693,1.98734,22235529.0
2007-10-18 00:17:00,1.98743,1.98759,1.98735,1.98759,29154137.0
2007-10-18 00:18:00,1.98763,1.98766,1.9874,1.9874,4240377.0
2007-10-18 00:19:00,1.98718,1.9872,1.98691,1.98719,2212715.0
2007-10-18 00:20:00,1.98705,1.98708,1.98683,1.98683,3367859.0
2007-10-18 00:21:00,1.98667,1.98667,1.9862,1.9862,25182407.0
2007-10-18 00:22:00,1.98607,1.98625,1.98607,1.98622,33055867.0
2007-10-18 00:23:00,1.98635,1.98667,1.98635,1.98667,2049210.0
2007-10-18 00:24:00,1.98674,1.98702,1.98674,1.98702,4299978.0
2007-10-18 00:25:00,1.98713,1.98739,1.98713,1.98737,5388756.0
2007-10-18 00:26:00,1.98733,1.98733,1.98713,1.98727,12797712.0
2007-10-18 00:27:00,1.98733,1.98735,1.98731,1.98735,2166975.0
2007-10-18 00:28:00,1.98734,1.98754,1.98718,1.9874,5537203.0
2007-10-18 00:29:00,1.98754,1.98781,1.98748,1.98748,6636933.0
2007-10-18 00:30:00,1.98739,1.98767,1.98737,1.98767,2726858.0
2007-10-18 00:31:00,1.98745,1.98745,1.987,1.98712,2846059.0
2007-10-18 00:32:00,1.98698,1.98713,1.98672,1.98713,12615971.0
2007-10-18 00:33:00,1.98711,1.98712,1.98693,1.9871,12063270.0
2007-10-18 00:34:00,1.98704,1.98711,1.98696,1.98711,8196886.0
2007-10-18 00:35:00,1.98727,1.98747,1.98719,1.98719,6806700.0
2007-10-18 00:36:00,1.98715,1.98722,1.98694,1.98694,3220025.0
2007-10-18 00:37:00,1.98707,1.98707,1.98687,1.98687,3684234.0
2007-10-18 00:38:00,1.9868,1.9868,1.98648,1.98648,6283942.0
2007-10-18 00:39:00,1.98653,1.98661,1.98648,1.98656,18305715.0
2007-10-18 00:40:00,1.98652,1.98661,1.98648,1.98661,3781182.0
2007-10-18 00:41:00,1.98662,1.98662,1.98643,1.98643,5028525.0
2007-10-18 00:42:00,1.98639,1.98639,1.98625,1.98632,3261625.0
2007-10-18 00:43:00,1.98651,1.98675,1.98651,1.9867,7102155.0
2007-10-18 00:44:00,1.98675,1.98677,1.98659,1.98673,6529961.0
2007-10-18 00:45:00,1.98678,1.98702,1.98668,1.98702,7581586.0
2007-10-18 00:46:00,1.98694,1.98694,1.98662,1.98662,18568769.0
2007-10-18 00:47:00,1.98668,1.98674,1.98664,1.98664,14649848.0
2007-10-18 00:48:00,1.98663,1.98665,1.98657,1.98662,22201483.0
2007-10-18 00:49:00,1.98663,1.9868,1.98637,1.98677,5551633.0
2007-10-18 00:50:00,1.98667,1.98693,1.98667,1.98693,6731000.0
2007-10-18 00:51:00,1.98694,1.98695,1.98669,1.98669,17615354.0
2007-10-18 00:52:00,1.98712,1.98728,1.98686,1.987,2781255.0
2007-10-18 00:53:00,1.98686,1.98686,1.98662,1.98662,6485265.0
2007-10-18 00:54:00,1.98695,1.98722,1.98693,1.98722,9786459.0
2007-10-18 00:55:00,1.98731,1.98731,1.98703,1.98704,7472049.0
2007-10-18 00:56:00,1.98698,1.98709,1.98693,1.98704,9018899.0
2007-10-18 00:57:00,1.98702,1.98717,1.98693,1.98706,21862615.0
2007-10-18 00:58:00,1.98715,1.98722,1.98686,1.98686,9169950.0
2007-10-18 00:59:00,1.98724,1.98736,1.98723,1.98735,16177904.0
2007-10-18 01:00:00,1.98716,1.98723,1.98707,1.98707,7340461.0
2007-10-18 01:01:00,1.98699,1.98708,1.98689,1.98706,6281037.0
2007-10-18 01:02:00,1.98702,1.98702,1.98682,1.98682,3889156.0
2007-10-18 01:03:00,1.9869,1.98718,1.9869,1.98718,9100562.0
2007-10-18 01:04:00,1.98733,1.98757,1.98733,1.98746,29601437.0
2007-10-18 01:05:00,1.98744,1.98744,1.9872,1.98742,5311781.0
2007-10-18 01:06:00,1.98736,1.9874,1.98712,1.98734,4433286.0
2007-10-18 01:07:00,1.98732,1.98734,1.98722,1.98732,14357366.0
2007-10-18 01:08:00,1.9874,1.98751,1.98728,1.98728,2945944.0
2007-10-18 01:09:00,1.98742,1.98746,1.98735,1.98746,17389665.0
2007-10-18 01:10:00,1.98742,1.98747,1.98735,1.98738,3028600.0
2007-10-18 01:11:00,1.9874,1.9874,1.98718,1.98727,3271347.0
2007-10-18 01:12:00,1.98744,1.98759,1.98744,1.98753,23368686.0
2007-10-18 01:13:00,1.98759,1.98759,1.98742,1.98748,16517749.0
2007-10-18 01:14:00,1.98747,1.98752,1.98734,1.98752,16296677.0
2007-10-18 01:15:00,1.98765,1.98788,1.98765,1.98767,19661589.0
2007-10-18 01:16:00,1.98778,1.98799,1.98766,1.98799,14899994.0
2007-10-18 01:17:00,1.98784,1.988,1.98768,1.98768,7817210.0
2007-10-18 01:18:00,1.98775,1.98775,1.98746,1.98753,11492212.0
2007-10-18 01:19:00,1.9876,1.9876,1.98743,1.98743,4739614.0
2007-10-18 01:20:00,1.98738,1.98742,1.987,1.987,6537391.0
2007-10-18 01:21:00,1.98717,1.98745,1.98717,1.98745,16890613.0
2007-10-18 01:22:00,1.9874,1.9874,1.98713,1.9874,6459201.0
2007-10-18 01:23:00,1.9875,1.988,1.9875,1.98771,13013570.0
2007-10-18 01:24:00,1.98794,1.98796,1.98773,1.98796,12713722.0
2007-10-18 01:25:00,1.98803,1.98818,1.98803,1.9881,2875419.0
2007-10-18 01:26:00,1.98796,1.98796,1.98765,1.98788,17881800.0
2007-10-18 01:27:00,1.98799,1.98799,1.98784,1.98795,2862602.0
2007-10-18 01:28:00,1.988,1.98813,1.9879,1.98813,9600356.0
2007-10-18 01:29:00,1.98826,1.98843,1.98826,1.98838,1158790.0
2007-10-18 01:30:00,1.98851,1.98864,1.98842,1.98842,17362505.0
2007-10-18 01:31:00,1.98831,1.98846,1.98827,1.98844,8115356.0
2007-10-18 01:32:00,1.98844,1.98857,1.98844,1.98853,4028689.0
2007-10-18 01:33:00,1.98846,1.98852,1.98832,1.98832,13399676.0
2007-10-18 01:34:00,1.98833,1.98837,1.9882,1.98826,9850971.0
2007-10-18 01:35:00,1.98828,1.98836,1.98816,1.98816,1839477.0
2007-10-18 01:36:00,1.98801,1.98807,1.98785,1.98785,27106911.0
2007-10-18 01:37:00,1.98777,1.98777,1.98753,1.9877,10913832.0
2007-10-18 01:38:00,1.98769,1.98788,1.98769,1.98772,12114119.0
2007-10-18 01:39:00,1.98787,1.98788,1.98756,1.98756,6306290.0
2007-10-18 01:40:00,1.98752,1.98752,1.98729,1.98745,13794624.0
2007-10-18 01:41:00,1.98749,1.98761,1.98739,1.98739,5351380.0
2007-10-18 01:42:00,1.98748,1.98761,1.98731,1.98761,2761648.0
2007-10-18 01:43:00,1.98765,1.98775,1.98752,1.98752,4037025.0
2007-10-18 01:44:00,1.98763,1.98797,1.98763,1.98797,6808333.0
2007-10-18 01:45:00,1.98778,1.98778,1.98744,1.98744,3990594.0
2007-10-18 01:46:00,1.98741,1.98741,1.98714,1.98733,2133197.0
2007-10-18 01:47:00,1.98729,1.98732,1.98716,1.98732,7263803.0
2007-10-18 01:48:00,1.98742,1.98742,1.98705,1.98728,14225438.0
2007-10-18 01:49:00,1.98728,1.98735,1.98722,1.98735,2656331.0
2007-10-18 01:50:00,1.98743,1.98748,1.98738,1.98738,2121424.0
2007-10-18 01:51:00,1.9872,1.98751,1.9872,1.98751,1347763.0
2007-10-18 01:52:00,1.98738,1.98744,1.98734,1.98744,7122328.0
2007-10-18 01:53:00,1.98756,1.98777,1.98756,1.98757,14049472.0
2007-10-18 01:54:00,1.98738,1.98738,1.98666,1.98714,17367283.0
2007-10-18 01:55:00,1.98707,1.98715,1.98691,1.98691,15650121.0
2007-10-18 01:56:00,1.9868,1.98686,1.98639,1.98639,1988911.0
2007-10-18 01:57:00,1.98686,1.98705,1.98682,1.98705,3724491.0
2007-10-18 01:58:00,1.98709,1.98721,1.987,1.98721,2886323.0
2007-10-18 01:59:00,1.9874,1.98798,1.98725,1.98798,3699564.0
2007-10-18 02:00:00,1.98806,1.98829,1.98779,1.98829,3641304.0
2007-10-18 02:01:00,1.98835,1.98835,1.98791,1.98791,2746787.0
2007-10-18 02:02:00,1.98776,1.98791,1.98759,1.98791,3450520.0
2007-10-18 02:03:00,1.98757,1.98792,1.98757,1.98773,1953743.0
2007-10-18 02:04:00,1.98771,1.98776,1.98746,1.98746,14385626.0
2007-10-18 02:05:00,1.9875,1.98761,1.98707,1.9876,16272165.0
2007-10-18 02:06:00,1.98757,1.9876,1.98756,1.98759,14305542.0
2007-10-18 02:07:00,1.98759,1.98767,1.98757,1.98767,7298963.0
2007-10-18 02:08:00,1.98773,1.98773,1.98746,1.98746,1265267.0
2007-10-18 02:09:00,1.98756,1.98756,1.9874,1.98755,2071299.0
2007-10-18 02:10:00,1.98756,1.98757,1.98737,1.98737,2646012.0
2007-10-18 02:11:00,1.98736,1.98738,1.98697,1.98723,15489373.0
2007-10-18 02:12:00,1.98716,1.98735,1.98708,1.98726,6638460.0
2007-10-18 02:13:00,1.9872,1.9872,1.98679,1.98702,2325772.0
2007-10-18 02:14:00,1.98701,1.9871,1.98698,1.9871,3858255.0
2007-10-18 02:15:00,1.98734,1.98752,1.98734,1.98744,6663731.0
2007-10-18 02:16:00,1.98741,1.98782,1.98741,1.98758,4359637.0
2007-10-18 02:17:00,1.98752,1.98752,1.98737,1.98745,2784478.0
2007-10-18 02:18:00,1.98733,1.98751,1.98733,1.9874,5816716.0
2007-10-18 02:19:00,1.98726,1.98726,1.98699,1.98699,13757479.0
2007-10-18 02:20:00,1.98686,1.98695,1.98686,1.98694,6540439.0
2007-10-18 02:21:00,1.98679,1.9869,1.98672,1.98681,11551558.0
2007-10-18 02:22:00,1.98691,1.98692,1.98671,1.98692,11075534.0
2007-10-18 02:23:00,1.98693,1.98707,1.98687,1.98689,26913136.0
2007-10-18 02:24:00,1.987,1.98727,1.98694,1.98727,1751552.0
2007-10-18 02:25:00,1.98741,1.98768,1.98741,1.98766,9433084.0
2007-10-18 02:26:00,1.98766,1.98792,1.98766,1.98779,13327706.0
2007-10-18 02:27:00,1.98777,1.98777,1.98766,1.98766,4180005.0
2007-10-18 02:28:00,1.98762,1.98762,1.98732,1.98744,7765147.0
2007-10-18 02:29:00,1.9875,1.98755,1.98738,1.98746,19240365.0
2007-10-18 02:30:00,1.98746,1.9877,1.98746,1.98761,1161577.0
2007-10-18 02:31:00,1.98765,1.98786,1.98763,1.98765,9901357.0
2007-10-18 02:32:00,1.98756,1.98776,1.98756,1.98776,2869774.0
2007-10-18 02:33:00,1.98768,1.98774,1.98745,1.98758,18747956.0
2007-10-18 02:34:00,1.98766,1.98781,1.98766,1.98772,2984037.0
2007-10-18 02:35:00,1.98786,1.98815,1.98786,1.98815,11692929.0
2007-10-18 02:36:00,1.98799,1.98807,1.98799,1.98807,13351358.0
2007-10-18 02:37:00,1.98807,1.98817,1.98771,1.98781,6650743.0
2007-10-18 02:38:00,1.98787,1.98787,1.98732,1.98732,16155536.0
2007-10-18 02:39:00,1.98719,1.98727,1.98703,1.98703,6402300.0
2007-10-18 02:40:00,1.98688,1.98693,1.98676,1.98693,4315800.0
2007-10-18 02:41:00,1.98686,1.98686,1.9864,1.9864,10596782.0
2007-10-18 02:42:00,1.98622,1.98652,1.98622,1.98629,8602631.0
2007-10-18 02:43:00,1.98635,1.98635,1.98599,1.98605,15644681.0
2007-10-18 02:44:00,1.98587,1.98601,1.98583,1.98589,19594966.0
2007-10-18 02:45:00,1.98577,1.98577,1.9855,1.98557,17429599.0
2007-10-18 02:46:00,1.98565,1.98577,1.98563,1.9857,16017987.0
2007-10-18 02:47:00,1.9856,1.98568,1.9856,1.98568,21518127.0
2007-10-18 02:48:00,1.98564,1.98583,1.98551,1.98583,3431963.0
2007-10-18 02:49:00,1.98592,1.9862,1.98592,1.98619,2927881.0
2007-10-18 02:50:00,1.98615,1.98615,1.98601,1.98605,18353208.0
2007-10-18 02:51:00,1.98592,1.98622,1.98592,1.98622,3142677.0
2007-10-18 02:52:00,1.9863,1.98663,1.9863,1.98663,19727615.0
2007-10-18 02:53:00,1.9867,1.98678,1.98648,1.98678,4365189.0
2007-10-18 02:54:00,1.9869,1.98722,1.98686,1.98722,5496463.0
2007-10-18 02:55:00,1.9872,1.98728,1.98708,1.98708,27110026.0
2007-10-18 02:56:00,1.98701,1.98731,1.98701,1.98731,8971375.0
2007-10-18 02:57:00,1.98734,1.98754,1.98734,1.98744,4166656.0
2007-10-18 02:58:00,1.98741,1.98741,1.98714,1.98716,6884083.0
2007-10-18 02:59:00,1.98712,1.98721,1.987,1.98717,7431120.0
2007-10-18 03:00:00,1.98718,1.98718,1.98679,1.98679,15444300.0
2007-10-18 03:01:00,1.98643,1.98696,1.98643,1.98661,10042655.0
2007-10-18 03:02:00,1.98649,1.98664,1.98649,1.98649,21044004.0
2007-10-18 03:03:00,1.98658,1.98691,1.98658,1.98682,9177673.0
2007-10-18 03:04:00,1.98691,1.98713,1.98674,1.98713,6857607.0
2007-10-18 03:05:00,1.987,1.987,1.98675,1.98675,10378006.0
2007-10-18 03:06:00,1.98651,1.98671,1.98651,1.98671,6966661.0
2007-10-18 03:07:00,1.98678,1.98706,1.98666,1.98702,3065420.0
2007-10-18 03:08:00,1.98678,1.98739,1.98678,1.98739,16429167.0
2007-10-18 03:09:00,1.98758,1.98787,1.98752,1.9877,7243085.0
2007-10-18 03:10:00,1.98781,1.98791,1.98743,1.98791,5300395.0
2007-10-18 03:11:00,1.98796,1.98799,1.98785,1.98785,21096049.0
2007-10-18 03:12:00,1.98778,1.98778,1.98749,1.98757,16058145.0
2007-10-18 03:13:00,1.98754,1.98811,1.98754,1.98811,17362104.0
2007-10-18 03:14:00,1.98814,1.98814,1.98791,1.98796,8363582.0
2007-10-18 03:15:00,1.98792,1.98792,1.98771,1.98776,6514328.0
2007-10-18 03:16:00,1.98767,1.98777,1.98751,1.9876,6793723.0
2007-10-18 03:17:00,1.98766,1.98783,1.9876,1.98783,3144036.0
2007-10-18 03:18:00,1.98772,1.98779,1.98769,1.98769,5425099.0
2007-10-18 03:19:00,1.98767,1.98772,1.98761,1.98768,3737082.0
2007-10-18 03:20:00,1.98767,1.98777,1.98759,1.98777,17800189.0
2007-10-18 03:21:00,1.98779,1.98791,1.98779,1.98791,5720996.0
2007-10-18 03:22:00,1.98797,1.98807,1.98791,1.98791,3380962.0
2007-10-18 03:23:00,1.98765,1.98769,1.98761,1.98761,3521077.0
2007-10-18 03:24:00,1.98761,1.98769,1.9874,1.98742,6579064.0
2007-10-18 03:25:00,1.98739,1.98739,1.9873,1.9873,7493268.0
2007-10-18 03:26:00,1.98725,1.98748,1.98721,1.98721,11520648.0
2007-10-18 03:27:00,1.98724,1.98724,1.98699,1.98699,13038416.0
2007-10-18 03:28:00,1.98696,1.98714,1.98671,1.98714,3001223.0
2007-10-18 03:29:00,1.98739,1.98756,1.98739,1.98756,2599236.0
2007-10-18 03:30:00,1.98758,1.98758,1.98744,1.98752,6128852.0
2007-10-18 03:31:00,1.98746,1.98769,1.9873,1.98761,6136764.0
2007-10-18 03:32:00,1.98769,1.98771,1.98756,1.98771,2282948.0
2007-10-18 03:33:00,1.98776,1.98779,1.98762,1.98762,13899979.0
2007-10-18 03:34:00,1.98761,1.98782,1.98761,1.98782,5956402.0
2007-10-18 03:35:00,1.98787,1.98789,1.98768,1.98768,4583709.0
2007-10-18 03:36:00,1.98769,1.98786,1.98769,1.98786,2123974.0
2007-10-18 03:37:00,1.98782,1.98785,1.98768,1.98768,35106061.0
2007-10-18 03:38:00,1.98772,1.98772,1.98752,1.9877,25586676.0
2007-10-18 03:39:00,1.98773,1.98793,1.98772,1.98774,4187919.0
2007-10-18 03:40:00,1.98775,1.98776,1.98751,1.98751,2291070.0
2007-10-18 03:41:00,1.98755,1.98758,1.98744,1.98758,4446237.0
2007-10-18 03:42:00,1.9875,1.98759,1.98737,1.98759,31817240.0
2007-10-18 03:43:00,1.9876,1.9876,1.98713,1.98713,22102913.0
2007-10-18 03:44:00,1.98751,1.98757,1.98727,1.98727,3492138.0
2007-10-18 03:45:00,1.98735,1.98778,1.98731,1.98748,5455239.0
2007-10-18 03:46:00,1.9873,1.98735,1.98693,1.98693,13208971.0
2007-10-18 03:47:00,1.98684,1.98701,1.98677,1.98701,23324545.0
2007-10-18 03:48:00,1.987,1.98704,1.98688,1.98701,1426367.0
2007-10-18 03:49:00,1.98723,1.98757,1.98723,1.98757,7828836.0
2007-10-18 03:50:00,1.98757,1.98757,1.9869,1.9869,11816636.0
2007-10-18 03:51:00,1.98696,1.98718,1.98677,1.98677,3928874.0
2007-10-18 03:52:00,1.98662,1.98677,1.98644,1.98644,4318497.0
2007-10-18 03:53:00,1.98634,1.98634,1.98589,1.98589,4354611.0
2007-10-18 03:54:00,1.98595,1.98605,1.9857,1.9857,1397741.0
2007-10-18 03:55:00,1.98557,1.98571,1.98548,1.98548,655221.0
2007-10-18 03:56:00,1.9854,1.98553,1.98405,1.98544,17861863.0
2007-10-18 03:57:00,1.98528,1.98532,1.98477,1.98487,5260151.0
2007-10-18 03:58:00,1.98483,1.98483,1.98466,1.98466,2213910.0
2007-10-18 03:59:00,1.9846,1.9846,1.98438,1.98444,7058189.0
2007-10-18 04:00:00,1.98442,1.98442,1.9839,1.98439,19475882.0
2007-10-18 04:01:00,1.98437,1.98467,1.98437,1.98455,9915717.0
2007-10-18 04:02:00,1.98453,1.98498,1.98453,1.98498,1352864.0
2007-10-18 04:03:00,1.98507,1.98554,1.98507,1.98554,9700265.0
2007-10-18 04:04:00,1.98559,1.98581,1.98548,1.98581,29540774.0
2007-10-18 04:05:00,1.98584,1.98604,1.98571,1.98603,12193394.0
2007-10-18 04:06:00,1.98589,1.9861,1.98572,1.98572,6530223.0
2007-10-18 04:07:00,1.98576,1.98603,1.98576,1.98596,7037545.0
2007-10-18 04:08:00,1.986,1.98611,1.98586,1.98586,2136856.0
2007-10-18 04:09:00,1.9858,1.9858,1.9853,1.98547,12857627.0
2007-10-18 04:10:00,1.98556,1.98574,1.98532,1.98532,9055861.0
2007-10-18 04:11:00,1.98581,1.9863,1.98581,1.9863,137400.0
2007-10-18 04:12:00,1.98643,1.98673,1.98643,1.98673,6754806.0
2007-10-18 04:13:00,1.98663,1.98663,1.985,1.98613,6402796.0
2007-10-18 04:14:00,1.98601,1.98624,1.98584,1.98606,7671796.0
2007-10-18 04:15:00,1.98594,1.98594,1.9854,1.9854,6875750.0
2007-10-18 04:16:00,1.98527,1.98527,1.98495,1.98507,14376183.0
2007-10-18 04:17:00,1.98501,1.98501,1.9848,1.98492,23346680.0
2007-10-18 04:18:00,1.98479,1.98521,1.98479,1.98521,2493819.0
2007-10-18 04:19:00,1.98525,1.98545,1.98525,1.98545,13648821.0
2007-10-18 04:20:00,1.98558,1.98581,1.98558,1.98567,7248540.0
2007-10-18 04:21:00,1.98578,1.98593,1.98561,1.98593,1978930.0
2007-10-18 04:22:00,1.98585,1.98585,1.9856,1.98575,26966821.0
2007-10-18 04:23:00,1.98578,1.98578,1.98553,1.98553,3065644.0
2007-10-18 04:24:00,1.9856,1.98565,1.98544,1.98562,13558343.0
2007-10-18 04:25:00,1.9857,1.98576,1.9857,1.98576,1723911.0
2007-10-18 04:26:00,1.98566,1.98566,1.98533,1.98533,9494052.0
2007-10-18 04:27:00,1.98524,1.98547,1.98506,1.98525,28999984.0
2007-10-18 04:28:00,1.98505,1.98505,1.98474,1.98474,3149298.0
2007-10-18 04:29:00,1.98472,1.98489,1.98456,1.98489,2902131.0
2007-10-18 04:30:00,1.98486,1.98486,1.98464,1.98476,32782929.0
2007-10-18 04:31:00,1.98474,1.98493,1.9847,1.98493,4787556.0
2007-10-18 04:32:00,1.98491,1.98491,1.98472,1.98482,8022355.0
2007-10-18 04:33:00,1.98472,1.98495,1.98467,1.98495,1258160.0
2007-10-18 04:34:00,1.98506,1.98523,1.98506,1.98512,14046969.0
2007-10-18 04:35:00,1.98504,1.98504,1.98498,1.98502,2659124.0
2007-10-18 04:36:00,1.98517,1.98535,1.98487,1.98524,4493556.0
2007-10-18 04:37:00,1.9852,1.98524,1.98503,1.98503,23691132.0
2007-10-18 04:38:00,1.98491,1.98491,1.98444,1.98444,3991659.0
2007-10-18 04:39:00,1.98445,1.98454,1.98436,1.98437,1294813.0
2007-10-18 04:40:00,1.98438,1.98463,1.98436,1.98457,10046229.0
2007-10-18 04:41:00,1.98462,1.98465,1.98452,1.98456,21786580.0
2007-10-18 04:42:00,1.98455,1.98467,1.98454,1.98454,5849326.0
2007-10-18 04:43:00,1.98455,1.98475,1.98446,1.98475,6180786.0
2007-10-18 04:44:00,1.9848,1.98505,1.9848,1.98505,2395349.0
2007-10-18 04:45:00,1.98493,1.98525,1.98487,1.98525,21895274.0
2007-10-18 04:46:00,1.98535,1.98541,1.98526,1.98535,3147315.0
2007-10-18 04:47:00,1.98527,1.98527,1.98514,1.98514,4729695.0
2007-10-18 04:48:00,1.98517,1.98523,1.98507,1.98507,10413842.0
2007-10-18 04:49:00,1.98503,1.98511,1.98487,1.98489,29064319.0
2007-10-18 04:50:00,1.98482,1.98503,1.98482,1.98503,3033921.0
2007-10-18 04:51:00,1.985,1.98511,1.985,1.98511,4319714.0
2007-10-18 04:52:00,1.98511,1.98523,1.98511,1.98515,4529721.0
2007-10-18 04:53:00,1.98503,1.98503,1.98484,1.98486,20147844.0
2007-10-18 04:54:00,1.98474,1.98503,1.98346,1.98503,6730336.0
2007-10-18 04:55:00,1.98494,1.98494,1.98481,1.98481,6158728.0
2007-10-18 04:56:00,1.98484,1.98519,1.98484,1.98519,6083966.0
2007-10-18 04:57:00,1.98515,1.98548,1.98515,1.98548,27640806.0
2007-10-18 04:58:00,1.98543,1.98543,1.98514,1.98514,14751948.0
2007-10-18 04:59:00,1.98522,1.9853,1.98512,1.98529,10075748.0
2007-10-18 05:00:00,1.98527,1.98534,1.98513,1.98534,11131362.0
2007-10-18 05:01:00,1.9852,1.9852,1.98509,1.98511,2934088.0
2007-10-18 05:02:00,1.98508,1.98519,1.98506,1.98519,3302676.0
2007-10-18 05:03:00,1.98517,1.98524,1.98508,1.98512,3393750.0
2007-10-18 05:04:00,1.98513,1.98522,1.98506,1.98518,15551595.0
2007-10-18 05:05:00,1.9852,1.98555,1.9852,1.98534,19037737.0
2007-10-18 05:06:00,1.98535,1.98539,1.98526,1.98526,3796137.0
2007-10-18 05:07:00,1.98521,1.98531,1.98511,1.98531,17789529.0
2007-10-18 05:08:00,1.98528,1.98528,1.985,1.985,1787313.0
2007-10-18 05:09:00,1.98499,1.98515,1.98499,1.98515,944954.0
2007-10-18 05:10:00,1.98513,1.98513,1.98495,1.98511,11187313.0
2007-10-18 05:11:00,1.98513,1.98529,1.98505,1.98529,4992856.0
2007-10-18 05:12:00,1.98537,1.98543,1.98505,1.98505,9759474.0
2007-10-18 05:13:00,1.98543,1.98551,1.98532,1.98544,3532795.0
2007-10-18 05:14:00,1.98552,1.98556,1.98531,1.98551,6752541.0
2007-10-18 05:15:00,1.98557,1.98557,1.98539,1.98546,2383698.0
2007-10-18 05:16:00,1.98543,1.98543,1.98519,1.98519,3759530.0
2007-10-18 05:17:00,1.98533,1.98541,1.98518,1.98541,3968054.0
2007-10-18 05:18:00,1.98548,1.98559,1.98548,1.98559,9028810.0
2007-10-18 05:19:00,1.98557,1.98569,1.98554,1.98568,2819559.0
2007-10-18 05:20:00,1.98571,1.98571,1.98555,1.98564,11514271.0
2007-10-18 05:21:00,1.98571,1.98572,1.98561,1.98561,3835298.0
2007-10-18 05:22:00,1.98565,1.98584,1.98565,1.98584,13249235.0
2007-10-18 05:23:00,1.98594,1.98619,1.98594,1.98616,3241822.0
2007-10-18 05:24:00,1.986,1.98615,1.986,1.98615,1755098.0
2007-10-18 05:25:00,1.98615,1.98615,1.98601,1.98601,2138720.0
2007-10-18 05:26:00,1.98591,1.98606,1.98588,1.98588,2014830.0
2007-10-18 05:27:00,1.98597,1.98614,1.98585,1.98614,10460267.0
2007-10-18 05:28:00,1.98619,1.98619,1.98583,1.98583,10356278.0
2007-10-18 05:29:00,1.98573,1.98587,1.98558,1.9858,8285278.0
2007-10-18 05:30:00,1.98594,1.98618,1.98594,1.98618,30677147.0
2007-10-18 05:31:00,1.98621,1.98636,1.98619,1.98619,4919491.0
2007-10-18 05:32:00,1.98624,1.98637,1.9861,1.98614,5896407.0
2007-10-18 05:33:00,1.98618,1.98635,1.98615,1.98626,1384772.0
2007-10-18 05:34:00,1.98627,1.98644,1.98625,1.98641,5339236.0
2007-10-18 05:35:00,1.98641,1.98641,1.98625,1.98625,4993066.0
2007-10-18 05:36:00,1.98614,1.98638,1.98591,1.98629,6657166.0
2007-10-18 05:37:00,1.98635,1.98642,1.98633,1.98633,3563315.0
2007-10-18 05:38:00,1.98639,1.98639,1.98631,1.98638,8816621.0
2007-10-18 05:39:00,1.98638,1.98649,1.98632,1.98649,4725476.0
2007-10-18 05:40:00,1.98609,1.98656,1.98609,1.98643,21602690.0
2007-10-18 05:41:00,1.98637,1.98637,1.9861,1.98631,6890748.0
2007-10-18 05:42:00,1.98638,1.98638,1.986,1.986,11549636.0
2007-10-18 05:43:00,1.98619,1.98643,1.98619,1.98643,4198715.0
2007-10-18 05:44:00,1.98637,1.98637,1.98606,1.98626,9415103.0
2007-10-18 05:45:00,1.98628,1.98637,1.98605,1.98637,4759719.0
2007-10-18 05:46:00,1.98636,1.98636,1.98601,1.9863,3235042.0
2007-10-18 05:47:00,1.98624,1.98626,1.98619,1.98626,7429837.0
2007-10-18 05:48:00,1.98604,1.98604,1.98547,1.98557,4056975.0
2007-10-18 05:49:00,1.9855,1.9855,1.98527,1.98545,1612825.0
2007-10-18 05:50:00,1.98559,1.98579,1.98555,1.98579,5047353.0
2007-10-18 05:51:00,1.98592,1.986,1.98554,1.98554,12411539.0
2007-10-18 05:52:00,1.98593,1.98593,1.98575,1.98575,3758363.0
2007-10-18 05:53:00,1.98565,1.98587,1.98565,1.98566,1130057.0
2007-10-18 05:54:00,1.98557,1.98566,1.98539,1.98546,1479083.0
2007-10-18 05:55:00,1.98544,1.98549,1.98537,1.98549,4801987.0
2007-10-18 05:56:00,1.98558,1.98575,1.98552,1.98575,7541785.0
2007-10-18 05:57:00,1.9857,1.98586,1.9855,1.9855,7532369.0
2007-10-18 05:58:00,1.98568,1.98576,1.98555,1.98555,3649439.0
2007-10-18 05:59:00,1.98554,1.98554,1.98531,1.98549,4169830.0
2007-10-18 06:00:00,1.98536,1.98559,1.98512,1.98512,3007627.0
2007-10-18 06:01:00,1.98546,1.98551,1.9853,1.9853,6837426.0
2007-10-18 06:02:00,1.98533,1.98533,1.98518,1.98532,3541456.0
2007-10-18 06:03:00,1.98533,1.98533,1.9852,1.98526,2574401.0
2007-10-18 06:04:00,1.98523,1.98527,1.98515,1.98515,9899519.0
2007-10-18 06:05:00,1.9851,1.9851,1.98482,1.98496,4650882.0
2007-10-18 06:06:00,1.98494,1.98494,1.98473,1.98487,6721188.0
2007-10-18 06:07:00,1.98477,1.98497,1.98477,1.98497,11965465.0
2007-10-18 06:08:00,1.98494,1.98501,1.98469,1.98469,2751899.0
2007-10-18 06:09:00,1.98482,1.98482,1.9846,1.98461,7475182.0
2007-10-18 06:10:00,1.9845,1.98459,1.98445,1.98459,6563531.0
2007-10-18 06:11:00,1.98467,1.98473,1.98458,1.98472,14489866.0
2007-10-18 06:12:00,1.98494,1.98506,1.98472,1.98472,3071790.0
2007-10-18 06:13:00,1.98467,1.98467,1.98448,1.98461,5374505.0
2007-10-18 06:14:00,1.98462,1.98471,1.98462,1.98471,5240681.0
2007-10-18 06:15:00,1.9848,1.98489,1.9848,1.98488,3403071.0
2007-10-18 06:16:00,1.98493,1.98503,1.98493,1.98501,2328501.0
2007-10-18 06:17:00,1.98485,1.98506,1.98485,1.98506,12066685.0
2007-10-18 06:18:00,1.98506,1.98518,1.98506,1.98517,3720195.0
2007-10-18 06:19:00,1.98513,1.98515,1.98497,1.98497,4725959.0
2007-10-18 06:20:00,1.98497,1.98526,1.98497,1.98526,18721827.0
2007-10-18 06:21:00,1.98518,1.98536,1.98511,1.98534,3655884.0
2007-10-18 06:22:00,1.9853,1.9853,1.9851,1.9852,5148207.0
2007-10-18 06:23:00,1.98489,1.98509,1.98489,1.98507,25068695.0
2007-10-18 06:24:00,1.98513,1.98513,1.98482,1.98489,10059962.0
2007-10-18 06:25:00,1.98491,1.98502,1.98476,1.98476,8847605.0
2007-10-18 06:26:00,1.9848,1.9848,1.98463,1.98471,5776287.0
2007-10-18 06:27:00,1.98472,1.98472,1.98452,1.98467,6580115.0
2007-10-18 06:28:00,1.98473,1.98473,1.98448,1.98465,11959744.0
2007-10-18 06:29:00,1.98471,1.98471,1.9846,1.98464,4042798.0
2007-10-18 06:30:00,1.98471,1.98481,1.98421,1.98481,14434241.0
2007-10-18 06:31:00,1.98496,1.98536,1.98489,1.98536,7727691.0
2007-10-18 06:32:00,1.98531,1.98531,1.98515,1.98525,21697924.0
2007-10-18 06:33:00,1.98532,1.98548,1.98524,1.98547,352228.0
2007-10-18 06:34:00,1.98554,1.98574,1.98549,1.98574,7591109.0
2007-10-18 06:35:00,1.98578,1.98597,1.98559,1.98563,4372407.0
2007-10-18 06:36:00,1.98554,1.98554,1.98531,1.9854,2098499.0
2007-10-18 06:37:00,1.98525,1.98536,1.98511,1.98511,9058919.0
2007-10-18 06:38:00,1.98505,1.98505,1.98485,1.98485,14850694.0
2007-10-18 06:39:00,1.98479,1.98479,1.98433,1.98451,7353228.0
2007-10-18 06:40:00,1.984,1.9844,1.984,1.9844,15949364.0
2007-10-18 06:41:00,1.98449,1.9846,1.98446,1.9846,7730474.0
2007-10-18 06:42:00,1.98472,1.98482,1.98472,1.98482,3635584.0
2007-10-18 06:43:00,1.98477,1.98479,1.98457,1.98479,2976282.0
2007-10-18 06:44:00,1.9847,1.9847,1.98427,1.98427,3752790.0
2007-10-18 06:45:00,1.98426,1.98434,1.98397,1.98434,2692172.0
2007-10-18 06:46:00,1.98451,1.98473,1.98451,1.98455,15599929.0
2007-10-18 06:47:00,1.98443,1.98446,1.98424,1.98432,26994221.0
2007-10-18 06:48:00,1.98421,1.98424,1.98415,1.98424,18490824.0
2007-10-18 06:49:00,1.98433,1.98449,1.9843,1.9843,16598273.0
2007-10-18 06:50:00,1.98424,1.98436,1.98417,1.98436,12103735.0
2007-10-18 06:51:00,1.98425,1.9844,1.98412,1.98436,6314026.0
2007-10-18 06:52:00,1.98438,1.98438,1.98416,1.9842,11899161.0
2007-10-18 06:53:00,1.98417,1.98417,1.98384,1.98384,3174073.0
2007-10-18 06:54:00,1.98393,1.98411,1.98393,1.98411,2854575.0
2007-10-18 06:55:00,1.98411,1.98429,1.98411,1.98411,12241898.0
2007-10-18 06:56:00,1.98419,1.98435,1.98419,1.98435,3624183.0
2007-10-18 06:57:00,1.9842,1.98448,1.9842,1.98448,7012090.0
2007-10-18 06:58:00,1.98446,1.98447,1.9844,1.98444,10197857.0
2007-10-18 06:59:00,1.98437,1.98456,1.98424,1.98442,8053182.0
2007-10-18 07:00:00,1.98437,1.98443,1.984,1.984,4198786.0
2007-10-18 07:01:00,1.98378,1.98378,1.9835,1.98353,3039927.0
2007-10-18 07:02:00,1.98378,1.98425,1.98378,1.98425,4986372.0
2007-10-18 07:03:00,1.98433,1.98453,1.98433,1.98438,2903456.0
2007-10-18 07:04:00,1.98439,1.98484,1.98426,1.98484,6550175.0
2007-10-18 07:05:00,1.9848,1.9848,1.9845,1.9845,4377808.0
2007-10-18 07:06:00,1.98443,1.98449,1.98435,1.98448,2123107.0
2007-10-18 07:07:00,1.9845,1.98459,1.98445,1.98445,3899835.0
2007-10-18 07:08:00,1.98462,1.98493,1.98455,1.98493,11399897.0
2007-10-18 07:09:00,1.98505,1.98517,1.98487,1.98487,1019439.0
2007-10-18 07:10:00,1.98461,1.98502,1.98461,1.98502,29239379.0
2007-10-18 07:11:00,1.98512,1.98525,1.98368,1.98525,12156486.0
2007-10-18 07:12:00,1.98534,1.98565,1.98534,1.98557,8899068.0
2007-10-18 07:13:00,1.98556,1.98578,1.98556,1.98578,1094324.0
2007-10-18 07:14:00,1.98585,1.98603,1.98583,1.9859,3608892.0
2007-10-18 07:15:00,1.98604,1.98641,1.98604,1.98641,8109940.0
2007-10-18 07:16:00,1.98635,1.98635,1.98618,1.98624,7642223.0
2007-10-18 07:17:00,1.98627,1.98642,1.98616,1.98635,5251922.0
2007-10-18 07:18:00,1.98623,1.98652,1.98616,1.98652,8366127.0
2007-10-18 07:19:00,1.98647,1.98649,1.98641,1.98643,8107385.0
2007-10-18 07:20:00,1.98631,1.98637,1.98627,1.98627,4934918.0
2007-10-18 07:21:00,1.98624,1.98646,1.98606,1.98646,5498045.0
2007-10-18 07:22:00,1.98643,1.98643,1.98615,1.98626,11502256.0
2007-10-18 07:23:00,1.9862,1.98642,1.9862,1.98623,6454464.0
2007-10-18 07:24:00,1.98637,1.98646,1.98609,1.98646,22629063.0
2007-10-18 07:25:00,1.98645,1.98645,1.98618,1.98636,5128260.0
2007-10-18 07:26:00,1.98639,1.98652,1.98625,1.98652,8045691.0
2007-10-18 07:27:00,1.98658,1.98658,1.9864,1.9864,7908708.0
2007-10-18 07:28:00,1.98627,1.98627,1.98603,1.98603,4634800.0
2007-10-18 07:29:00,1.98598,1.98615,1.98598,1.98612,10650991.0
2007-10-18 07:30:00,1.98615,1.9862,1.9861,1.98619,10269362.0
2007-10-18 07:31:00,1.98616,1.98649,1.98616,1.98637,5173480.0
2007-10-18 07:32:00,1.98656,1.98672,1.98656,1.98672,16410256.0
2007-10-18 07:33:00,1.98681,1.98684,1.98664,1.98682,5434670.0
2007-10-18 07:34:00,1.9868,1.98721,1.9868,1.98721,33085856.0
2007-10-18 07:35:00,1.98726,1.98726,1.98702,1.98719,3134161.0
2007-10-18 07:36:00,1.98716,1.9874,1.9871,1.98732,6476489.0
2007-10-18 07:37:00,1.98725,1.98726,1.9869,1.9869,5180519.0
2007-10-18 07:38:00,1.98676,1.98691,1.98661,1.98691,4279529.0
2007-10-18 07:39:00,1.98697,1.98707,1.98687,1.98707,4923747.0
2007-10-18 07:40:00,1.98708,1.98723,1.98708,1.98708,3842371.0
2007-10-18 07:41:00,1.98707,1.98707,1.98688,1.98696,5350832.0
2007-10-18 07:42:00,1.98692,1.98696,1.98677,1.9869,1510597.0
2007-10-18 07:43:00,1.98694,1.98698,1.98683,1.98698,1198859.0
2007-10-18 07:44:00,1.98694,1.98694,1.98681,1.98681,15149886.0
2007-10-18 07:45:00,1.98676,1.98676,1.98613,1.9862,4793473.0
2007-10-18 07:46:00,1.98563,1.98614,1.98563,1.98571,4585942.0
2007-10-18 07:47:00,1.9859,1.98626,1.9859,1.98626,1515213.0
2007-10-18 07:48:00,1.98636,1.98645,1.98633,1.98636,3617012.0
2007-10-18 07:49:00,1.98641,1.98663,1.98641,1.98651,3337230.0
2007-10-18 07:50:00,1.98648,1.98654,1.98639,1.98639,2665132.0
2007-10-18 07:51:00,1.98646,1.98673,1.98646,1.98663,10388297.0
2007-10-18 07:52:00,1.98652,1.98652,1.98622,1.98627,13750609.0
2007-10-18 07:53:00,1.98634,1.98648,1.98604,1.98604,2907314.0
2007-10-18 07:54:00,1.98639,1.98644,1.98634,1.98644,15420984.0
2007-10-18 07:55:00,1.98645,1.98645,1.9863,1.9863,7469048.0
2007-10-18 07:56:00,1.98637,1.98648,1.98637,1.98648,12447793.0
2007-10-18 07:57:00,1.98649,1.98664,1.98649,1.9866,8690231.0
2007-10-18 07:58:00,1.9866,1.9866,1.98636,1.98642,688965.0
2007-10-18 07:59:00,1.98644,1.98655,1.9864,1.98649,9906394.0
2007-10-18 08:00:00,1.98643,1.98643,1.98633,1.98633,13844960.0
2007-10-18 08:01:00,1.98631,1.98645,1.98629,1.98636,5291660.0
2007-10-18 08:02:00,1.98645,1.98684,1.98645,1.98678,5270132.0
2007-10-18 08:03:00,1.98695,1.98711,1.98689,1.98711,5627955.0
2007-10-18 08:04:00,1.98714,1.9873,1.98714,1.98717,13288477.0
2007-10-18 08:05:00,1.98704,1.98704,1.98692,1.98698,5751015.0
2007-10-18 08:06:00,1.98706,1.98722,1.98706,1.98718,6918126.0
2007-10-18 08:07:00,1.98713,1.98724,1.98713,1.98724,7563733.0
2007-10-18 08:08:00,1.9873,1.98761,1.9873,1.98761,3402140.0
2007-10-18 08:09:00,1.98767,1.98776,1.9874,1.98776,20542212.0
2007-10-18 08:10:00,1.98774,1.98789,1.98771,1.98782,2452205.0
2007-10-18 08:11:00,1.98767,1.98767,1.98736,1.98736,577479.0
2007-10-18 08:12:00,1.98734,1.98745,1.98733,1.98738,13176693.0
2007-10-18 08:13:00,1.98746,1.98749,1.98734,1.98749,13163966.0
2007-10-18 08:14:00,1.98749,1.98749,1.98731,1.98734,13671881.0
2007-10-18 08:15:00,1.98725,1.98725,1.98705,1.98717,3197985.0
2007-10-18 08:16:00,1.98716,1.98716,1.98699,1.98699,11034653.0
2007-10-18 08:17:00,1.98703,1.98715,1.98697,1.98704,16715211.0
2007-10-18 08:18:00,1.98715,1.98715,1.98698,1.98704,24329764.0
2007-10-18 08:19:00,1.98693,1.98693,1.98657,1.98686,13100601.0
2007-10-18 08:20:00,1.98706,1.98732,1.98702,1.98715,4352770.0
2007-10-18 08:21:00,1.98725,1.9874,1.98725,1.9874,4743719.0
2007-10-18 08:22:00,1.98741,1.98772,1.98741,1.98772,16951606.0
2007-10-18 08:23:00,1.98765,1.98767,1.98738,1.98767,2007288.0
2007-10-18 08:24:00,1.98756,1.98756,1.98735,1.98748,10236015.0
2007-10-18 08:25:00,1.98757,1.98831,1.98757,1.98831,7452525.0
2007-10-18 08:26:00,1.98835,1.98835,1.98764,1.98764,9376280.0
2007-10-18 08:27:00,1.98799,1.98799,1.98721,1.98721,4481152.0
2007-10-18 08:28:00,1.98705,1.98756,1.98705,1.98756,26982579.0
2007-10-18 08:29:00,1.98763,1.9877,1.98739,1.98739,1228197.0
2007-10-18 08:30:00,1.9873,1.9873,1.98684,1.98684,5837877.0
2007-10-18 08:31:00,1.98693,1.98693,1.98664,1.98676,13874653.0
2007-10-18 08:32:00,1.9867,1.9867,1.98652,1.98652,3250170.0
2007-10-18 08:33:00,1.98649,1.98649,1.98603,1.98636,4183217.0
2007-10-18 08:34:00,1.98634,1.98644,1.98629,1.98637,12086071.0
2007-10-18 08:35:00,1.9864,1.9864,1.98625,1.98625,6060138.0
2007-10-18 08:36:00,1.98627,1.98641,1.98627,1.98639,3666222.0
2007-10-18 08:37:00,1.98624,1.98649,1.98624,1.98633,2142347.0
2007-10-18 08:38:00,1.98631,1.98639,1.98614,1.98639,3765143.0
2007-10-18 08:39:00,1.98645,1.98682,1.98632,1.98682,5333332.0
2007-10-18 08:40:00,1.98672,1.98672,1.98624,1.98627,28619535.0
2007-10-18 08:41:00,1.98623,1.98623,1.98602,1.98602,1232006.0
2007-10-18 08:42:00,1.98586,1.98608,1.98586,1.98602,19170800.0
2007-10-18 08:43:00,1.98589,1.98589,1.98552,1.98552,21424620.0
2007-10-18 08:44:00,1.98542,1.98543,1.98507,1.98511,6325768.0
2007-10-18 08:45:00,1.98519,1.98539,1.98509,1.98539,4855833.0
2007-10-18 08:46:00,1.98542,1.9858,1.98542,1.98549,8304886.0
2007-10-18 08:47:00,1.98606,1.98626,1.98606,1.98611,7528973.0
2007-10-18 08:48:00,1.98578,1.98615,1.98578,1.98615,19625521.0
2007-10-18 08:49:00,1.98603,1.98646,1.98603,1.98646,625694.0
2007-10-18 08:50:00,1.98642,1.98642,1.98622,1.98629,11397501.0
2007-10-18 08:51:00,1.98621,1.98621,1.98604,1.98604,1682197.0
2007-10-18 08:52:00,1.986,1.986,1.98581,1.98581,2185745.0
2007-10-18 08:53:00,1.98575,1.98578,1.98552,1.98555,3576819.0
2007-10-18 08:54:00,1.98549,1.98549,1.98524,1.98535,6629231.0
2007-10-18 08:55:00,1.98537,1.98559,1.98526,1.98559,2615571.0
2007-10-18 08:56:00,1.98547,1.98557,1.98528,1.98528,11822911.0
2007-10-18 08:57:00,1.98509,1.98509,1.98492,1.98509,7963796.0
2007-10-18 08:58:00,1.98526,1.98548,1.98526,1.98541,24764578.0
2007-10-18 08:59:00,1.98542,1.98578,1.98542,1.98578,17964420.0
2007-10-18 09:00:00,1.98596,1.98616,1.98572,1.98572,7327426.0
2007-10-18 09:01:00,1.9856,1.9856,1.98539,1.98552,8554499.0
2007-10-18 09:02:00,1.98562,1.98575,1.98562,1.98566,3275196.0
2007-10-18 09:03:00,1.98559,1.98586,1.98559,1.98584,965213.0
2007-10-18 09:04:00,1.98578,1.98605,1.98578,1.98605,7999059.0
2007-10-18 09:05:00,1.9862,1.98681,1.9862,1.9867,3629599.0
2007-10-18 09:06:00,1.98672,1.9868,1.98651,1.98651,4942206.0
2007-10-18 09:07:00,1.98635,1.98642,1.98618,1.98623,1993003.0
2007-10-18 09:08:00,1.98618,1.98618,1.98584,1.986,5393400.0
2007-10-18 09:09:00,1.98589,1.98589,1.98539,1.98569,2203044.0
2007-10-18 09:10:00,1.98564,1.98564,1.98539,1.98542,4370979.0
2007-10-18 09:11:00,1.98544,1.98544,1.98509,1.98509,4726219.0
2007-10-18 09:12:00,1.9851,1.9851,1.9848,1.98507,4816335.0
2007-10-18 09:13:00,1.98504,1.98504,1.98443,1.98493,11789473.0
2007-10-18 09:14:00,1.98489,1.98509,1.98489,1.98508,28564776.0
2007-10-18 09:15:00,1.98519,1.98553,1.98518,1.98553,6237207.0
2007-10-18 09:16:00,1.98567,1.98567,1.98539,1.98552,3411746.0
2007-10-18 09:17:00,1.98561,1.98583,1.98561,1.9858,9716898.0
2007-10-18 09:18:00,1.98586,1.98615,1.98581,1.98613,3480022.0
2007-10-18 09:19:00,1.98614,1.9863,1.986,1.986,70132272.0
2007-10-18 09:20:00,1.9859,1.9859,1.98544,1.98544,3247196.0
2007-10-18 09:21:00,1.98544,1.98546,1.9853,1.98532,1006548.0
2007-10-18 09:22:00,1.9854,1.9855,1.9853,1.98548,26167853.0
2007-10-18 09:23:00,1.98567,1.98609,1.98567,1.98609,15981400.0
2007-10-18 09:24:00,1.98612,1.98624,1.98612,1.98616,15339136.0
2007-10-18 09:25:00,1.9862,1.98678,1.9862,1.98678,9434696.0
2007-10-18 09:26:00,1.98686,1.98707,1.98681,1.98681,12035371.0
2007-10-18 09:27:00,1.9868,1.98708,1.98672,1.98684,5476034.0
2007-10-18 09:28:00,1.98668,1.98683,1.98648,1.98663,29174812.0
2007-10-18 09:29:00,1.98648,1.98652,1.98637,1.98638,1420320.0
2007-10-18 09:30:00,1.98633,1.98633,1.98596,1.98596,1377822.0
2007-10-18 09:31:00,1.98634,1.98657,1.98621,1.98657,8810353.0
2007-10-18 09:32:00,1.98651,1.98654,1.98637,1.98637,23834208.0
2007-10-18 09:33:00,1.98624,1.98624,1.98578,1.98578,4258954.0
2007-10-18 09:34:00,1.9857,1.986,1.9857,1.986,4472836.0
2007-10-18 09:35:00,1.98598,1.98611,1.98593,1.98593,1786787.0
2007-10-18 09:36:00,1.9858,1.9858,1.98523,1.98523,6203520.0
2007-10-18 09:37:00,1.98517,1.98527,1.98515,1.9852,1844775.0
2007-10-18 09:38:00,1.98506,1.9852,1.98486,1.98486,10702709.0
2007-10-18 09:39:00,1.98483,1.98512,1.98483,1.98512,6925577.0
2007-10-18 09:40:00,1.98516,1.98527,1.98512,1.98521,3826772.0
2007-10-18 09:41:00,1.98517,1.98519,1.98493,1.98519,3513202.0
2007-10-18 09:42:00,1.98516,1.98545,1.98514,1.98545,8360044.0
2007-10-18 09:43:00,1.98561,1.98561,1.98533,1.98544,1373703.0
2007-10-18 09:44:00,1.98536,1.98555,1.98533,1.98547,2209498.0
2007-10-18 09:45:00,1.98563,1.98591,1.98563,1.98591,2163393.0
2007-10-18 09:46:00,1.98587,1.98624,1.98587,1.98624,6031477.0
2007-10-18 09:47:00,1.98616,1.98616,1.98585,1.98595,22928484.0
2007-10-18 09:48:00,1.9859,1.98619,1.98579,1.98619,8861364.0
2007-10-18 09:49:00,1.98635,1.98666,1.98615,1.98666,4998000.0
2007-10-18 09:50:00,1.9867,1.9867,1.98656,1.98666,5457672.0
2007-10-18 09:51:00,1.98653,1.98659,1.98636,1.98636,7572561.0
2007-10-18 09:52:00,1.98632,1.98652,1.98626,1.98626,5164743.0
2007-10-18 09:53:00,1.98616,1.98635,1.98607,1.98635,5726412.0
2007-10-18 09:54:00,1.98642,1.9866,1.98642,1.98656,1011104.0
2007-10-18 09:55:00,1.98662,1.98662,1.98647,1.98657,11067004.0
2007-10-18 09:56:00,1.98663,1.98683,1.98658,1.98683,10141946.0
2007-10-18 09:57:00,1.98686,1.98703,1.98669,1.98696,2637149.0
2007-10-18 09:58:00,1.98703,1.98737,1.98703,1.98717,4378959.0
2007-10-18 09:59:00,1.98727,1.98766,1.98727,1.98766,3570479.0
2007-10-18 10:00:00,1.98777,1.98805,1.98777,1.988,1940394.0
2007-10-18 10:01:00,1.98789,1.98789,1.98765,1.98765,7749737.0
2007-10-18 10:02:00,1.98781,1.988,1.98781,1.98794,3719113.0
2007-10-18 10:03:00,1.98782,1.9879,1.98767,1.98767,5230401.0
2007-10-18 10:04:00,1.98775,1.988,1.98775,1.988,4033570.0
2007-10-18 10:05:00,1.98794,1.98817,1.98794,1.98817,18428074.0
2007-10-18 10:06:00,1.98821,1.98845,1.98817,1.98845,6048278.0
2007-10-18 10:07:00,1.98848,1.98875,1.98841,1.98874,3425896.0
2007-10-18 10:08:00,1.98876,1.98894,1.98876,1.98887,26724593.0
2007-10-18 10:09:00,1.9888,1.9888,1.98846,1.98861,1469832.0
2007-10-18 10:10:00,1.98867,1.98889,1.98867,1.98889,9729143.0
2007-10-18 10:11:00,1.98889,1.9891,1.98889,1.9891,18310564.0
2007-10-18 10:12:00,1.98912,1.98932,1.98912,1.98931,7743486.0
2007-10-18 10:13:00,1.98933,1.98958,1.98933,1.98958,8075773.0
2007-10-18 10:14:00,1.98953,1.98991,1.98953,1.98991,11734437.0
2007-10-18 10:15:00,1.98985,1.99005,1.98985,1.99,4356860.0
2007-10-18 10:16:00,1.98993,1.99005,1.98974,1.98989,10289189.0
2007-10-18 10:17:00,1.98978,1.98978,1.98955,1.98955,5969540.0
2007-10-18 10:18:00,1.9895,1.9895,1.98935,1.98942,9129072.0
2007-10-18 10:19:00,1.98931,1.98931,1.98911,1.98929,8494802.0
2007-10-18 10:20:00,1.98932,1.98953,1.98926,1.98926,6976559.0
2007-10-18 10:21:00,1.98922,1.98922,1.98899,1.98899,2176150.0
2007-10-18 10:22:00,1.98898,1.98898,1.98873,1.98873,3390972.0
2007-10-18 10:23:00,1.98871,1.98873,1.98856,1.98856,6081124.0
2007-10-18 10:24:00,1.98843,1.98848,1.98825,1.98831,7136204.0
2007-10-18 10:25:00,1.98822,1.98823,1.98793,1.98793,2953026.0
2007-10-18 10:26:00,1.98797,1.98797,1.98775,1.98775,4466134.0
2007-10-18 10:27:00,1.9878,1.9878,1.98751,1.98751,10868490.0
2007-10-18 10:28:00,1.98749,1.98749,1.98721,1.98731,5502010.0
2007-10-18 10:29:00,1.98727,1.98727,1.98703,1.98706,7643737.0
2007-10-18 10:30:00,1.98698,1.98701,1.98666,1.98701,2906562.0
2007-10-18 10:31:00,1.98718,1.98789,1.98718,1.98789,7506762.0
2007-10-18 10:32:00,1.98796,1.98898,1.98796,1.98898,10755077.0
2007-10-18 10:33:00,1.98916,1.98974,1.98916,1.98974,4604636.0
2007-10-18 10:34:00,1.98992,1.99007,1.98992,1.98994,1342860.0
2007-10-18 10:35:00,1.98991,1.99024,1.98991,1.98998,4408545.0
2007-10-18 10:36:00,1.98999,1.99003,1.98971,1.98971,12688994.0
2007-10-18 10:37:00,1.98969,1.98977,1.98964,1.98973,3414868.0
2007-10-18 10:38:00,1.98987,1.99024,1.98985,1.99024,2411267.0
2007-10-18 10:39:00,1.99019,1.99019,1.98974,1.98974,5134972.0
2007-10-18 10:40:00,1.98967,1.98977,1.98953,1.98977,4951013.0
2007-10-18 10:41:00,1.98985,1.99,1.98974,1.9899,2374038.0
2007-10-18 10:42:00,1.99006,1.99026,1.98986,1.98986,4883865.0
2007-10-18 10:43:00,1.98985,1.98985,1.9896,1.9896,2895908.0
2007-10-18 10:44:00,1.98964,1.98964,1.9893,1.9893,28132183.0
2007-10-18 10:45:00,1.98937,1.98973,1.9893,1.98973,7042775.0
2007-10-18 10:46:00,1.98986,1.99002,1.98986,1.98996,29766465.0
2007-10-18 10:47:00,1.98974,1.99029,1.98974,1.99026,2815534.0
2007-10-18 10:48:00,1.99035,1.99053,1.9903,1.99053,12061087.0
2007-10-18 10:49:00,1.99056,1.99069,1.99054,1.99069,8879311.0
2007-10-18 10:50:00,1.9907,1.99106,1.9907,1.99106,5714764.0
2007-10-18 10:51:00,1.99114,1.99142,1.99104,1.99142,7132864.0
2007-10-18 10:52:00,1.99155,1.99192,1.99155,1.99192,7781376.0
2007-10-18 10:53:00,1.99184,1.99184,1.99159,1.99173,4768327.0
2007-10-18 10:54:00,1.9917,1.9917,1.99163,1.99167,11167599.0
2007-10-18 10:55:00,1.9916,1.9916,1.99139,1.99139,5168766.0
2007-10-18 10:56:00,1.99129,1.99138,1.99129,1.99131,10823661.0
2007-10-18 10:57:00,1.99134,1.99134,1.99118,1.99133,7404528.0
2007-10-18 10:58:00,1.99137,1.99152,1.99004,1.99147,4108931.0
2007-10-18 10:59:00,1.99158,1.99159,1.9913,1.9913,4460129.0
2007-10-18 11:00:00,1.99123,1.99123,1.99094,1.99102,3115248.0
2007-10-18 11:01:00,1.99094,1.99097,1.99067,1.99067,9504596.0
2007-10-18 11:02:00,1.99075,1.99075,1.99054,1.99054,3348721.0
2007-10-18 11:03:00,1.99043,1.99046,1.99031,1.99035,3753194.0
2007-10-18 11:04:00,1.99033,1.99033,1.99005,1.99009,13177124.0
2007-10-18 11:05:00,1.99006,1.99006,1.98983,1.98985,4769509.0
2007-10-18 11:06:00,1.98977,1.98978,1.98964,1.98964,4147526.0
2007-10-18 11:07:00,1.98967,1.98967,1.98902,1.98902,18354806.0
2007-10-18 11:08:00,1.98921,1.98946,1.98921,1.98945,19410053.0
2007-10-18 11:09:00,1.98944,1.98999,1.98944,1.98999,10610292.0
2007-10-18 11:10:00,1.99008,1.99025,1.99008,1.9902,6263498.0
2007-10-18 11:11:00,1.99012,1.99034,1.99012,1.99013,2736043.0
2007-10-18 11:12:00,1.99023,1.99036,1.99023,1.99029,3379944.0
2007-10-18 11:13:00,1.99019,1.99033,1.99013,1.99029,9957517.0
2007-10-18 11:14:00,1.99033,1.99047,1.99032,1.99047,8576584.0
2007-10-18 11:15:00,1.99059,1.99065,1.99054,1.99065,7300052.0
2007-10-18 11:16:00,1.99063,1.99063,1.99027,1.99027,1650421.0
2007-10-18 11:17:00,1.9902,1.99029,1.99012,1.99012,2500295.0
2007-10-18 11:18:00,1.99007,1.9903,1.99007,1.9903,5911659.0
2007-10-18 11:19:00,1.99043,1.9905,1.99012,1.99012,2759954.0
2007-10-18 11:20:00,1.98996,1.99046,1.98996,1.99046,3455615.0
2007-10-18 11:21:00,1.99059,1.99101,1.99059,1.99101,6203145.0
2007-10-18 11:22:00,1.99075,1.99124,1.9907,1.9907,11689391.0
2007-10-18 11:23:00,1.99076,1.99101,1.99072,1.99101,2019661.0
2007-10-18 11:24:00,1.99096,1.99104,1.99083,1.99083,9463244.0
2007-10-18 11:25:00,1.99066,1.99066,1.99001,1.99001,2114692.0
2007-10-18 11:26:00,1.99024,1.99024,1.99004,1.99004,11569090.0
2007-10-18 11:27:00,1.98995,1.98995,1.98968,1.98971,3826772.0
2007-10-18 11:28:00,1.98976,1.99019,1.98976,1.99019,31710710.0
2007-10-18 11:29:00,1.99016,1.99018,1.99007,1.99007,10104217.0
2007-10-18 11:30:00,1.98998,1.9901,1.98998,1.9901,8652311.0
2007-10-18 11:31:00,1.99014,1.99016,1.98999,1.99015,13171998.0
2007-10-18 11:32:00,1.99023,1.9906,1.99009,1.9906,17246666.0
2007-10-18 11:33:00,1.99066,1.99087,1.99065,1.99087,27087851.0
2007-10-18 11:34:00,1.99089,1.99121,1.99089,1.991,13295875.0
2007-10-18 11:35:00,1.99098,1.99102,1.99088,1.99096,717343.0
2007-10-18 11:36:00,1.99075,1.99092,1.99039,1.99044,7038186.0
2007-10-18 11:37:00,1.99026,1.99057,1.99019,1.99057,5185161.0
2007-10-18 11:38:00,1.99063,1.99118,1.99063,1.99118,3135320.0
2007-10-18 11:39:00,1.99114,1.99114,1.9909,1.9909,12232435.0
2007-10-18 11:40:00,1.99077,1.99086,1.99066,1.99075,5565917.0
2007-10-18 11:41:00,1.99066,1.99068,1.99018,1.99018,8810580.0
2007-10-18 11:42:00,1.99015,1.99018,1.98996,1.9901,10405161.0
2007-10-18 11:43:00,1.99021,1.99027,1.99006,1.99025,21641727.0
2007-10-18 11:44:00,1.99034,1.99048,1.99034,1.99048,6454767.0
2007-10-18 11:45:00,1.99044,1.99044,1.98997,1.9901,2382102.0
2007-10-18 11:46:00,1.99006,1.99006,1.98983,1.98983,18742106.0
2007-10-18 11:47:00,1.98988,1.99019,1.98988,1.99019,9137052.0
2007-10-18 11:48:00,1.99016,1.99038,1.99016,1.99038,2389620.0
2007-10-18 11:49:00,1.99046,1.99048,1.99035,1.99039,10222732.0
2007-10-18 11:50:00,1.99044,1.9907,1.99042,1.99056,12744610.0
2007-10-18 11:51:00,1.9908,1.99121,1.9908,1.99121,2681268.0
2007-10-18 11:52:00,1.99131,1.99162,1.99127,1.99157,3013422.0
2007-10-18 11:53:00,1.99151,1.99165,1.9915,1.9915,2141329.0
2007-10-18 11:54:00,1.99145,1.99145,1.99095,1.99095,4539086.0
2007-10-18 11:55:00,1.9909,1.99097,1.99053,1.99053,5772334.0
2007-10-18 11:56:00,1.99047,1.99068,1.99047,1.99053,7221975.0
2007-10-18 11:57:00,1.9907,1.99078,1.99066,1.99066,6201102.0
2007-10-18 11:58:00,1.99051,1.99065,1.99014,1.99044,7470974.0
2007-10-18 11:59:00,1.99039,1.99071,1.99039,1.99066,4044115.0
2007-10-18 12:00:00,1.99059,1.99077,1.99059,1.99077,4205536.0
2007-10-18 12:01:00,1.99078,1.99078,1.99049,1.99049,6358481.0
2007-10-18 12:02:00,1.99029,1.99029,1.98993,1.98993,7064174.0
2007-10-18 12:03:00,1.98999,1.99049,1.98999,1.99049,18412402.0
2007-10-18 12:04:00,1.99051,1.99054,1.99033,1.99054,3462938.0
2007-10-18 12:05:00,1.9905,1.9905,1.99001,1.99028,4956197.0
2007-10-18 12:06:00,1.99029,1.99047,1.99024,1.99037,13665191.0
2007-10-18 12:07:00,1.99051,1.99051,1.99034,1.99034,4576203.0
2007-10-18 12:08:00,1.99034,1.99039,1.98982,1.98982,2092042.0
2007-10-18 12:09:00,1.99023,1.9905,1.99023,1.99031,8042532.0
2007-10-18 12:10:00,1.99034,1.99043,1.99028,1.9903,1783272.0
2007-10-18 12:11:00,1.99035,1.99075,1.99016,1.99044,14684407.0
2007-10-18 12:12:00,1.99059,1.99079,1.99059,1.99079,6344311.0
2007-10-18 12:13:00,1.99082,1.99093,1.99063,1.99074,3347965.0
2007-10-18 12:14:00,1.99085,1.991,1.99081,1.99083,7959074.0
2007-10-18 12:15:00,1.99077,1.99098,1.99077,1.99098,5197787.0
2007-10-18 12:16:00,1.99103,1.99121,1.99103,1.99111,6801775.0
2007-10-18 12:17:00,1.99104,1.99104,1.99065,1.99069,3367769.0
2007-10-18 12:18:00,1.99072,1.99075,1.99062,1.99072,5350523.0
2007-10-18 12:19:00,1.99062,1.99066,1.9903,1.9903,1033691.0
2007-10-18 12:20:00,1.99028,1.99033,1.99015,1.99032,6825188.0
2007-10-18 12:21:00,1.99021,1.99021,1.98996,1.98996,1266381.0
2007-10-18 12:22:00,1.98983,1.9901,1.98973,1.9901,4360991.0
2007-10-18 12:23:00,1.99016,1.99061,1.99006,1.99061,10777105.0
2007-10-18 12:24:00,1.99059,1.99059,1.98978,1.98985,25717242.0
2007-10-18 12:25:00,1.99004,1.99006,1.98986,1.98999,5784475.0
2007-10-18 12:26:00,1.99017,1.99017,1.99001,1.99001,7560240.0
2007-10-18 12:27:00,1.98985,1.98986,1.98975,1.98982,12899110.0
2007-10-18 12:28:00,1.98985,1.99017,1.98984,1.99005,5483775.0
2007-10-18 12:29:00,1.9899,1.9899,1.98979,1.98983,7174979.0
2007-10-18 12:30:00,1.98981,1.99017,1.98981,1.99017,3878385.0
2007-10-18 12:31:00,1.99007,1.99014,1.98982,1.99014,469191.0
2007-10-18 12:32:00,1.99031,1.99039,1.99025,1.99025,5429837.0
2007-10-18 12:33:00,1.98996,1.98996,1.98967,1.98967,6989160.0
2007-10-18 12:34:00,1.98964,1.98966,1.98931,1.98944,2966271.0
2007-10-18 12:35:00,1.98943,1.98943,1.98908,1.98912,8234615.0
2007-10-18 12:36:00,1.98914,1.98916,1.98895,1.98895,4900430.0
2007-10-18 12:37:00,1.98891,1.98892,1.98866,1.98884,6794931.0
2007-10-18 12:38:00,1.98894,1.98907,1.98866,1.98895,27134067.0
2007-10-18 12:39:00,1.98884,1.98893,1.98869,1.98869,15867981.0
2007-10-18 12:40:00,1.98869,1.98869,1.98839,1.98842,7781232.0
2007-10-18 12:41:00,1.98842,1.98867,1.98836,1.98858,4075818.0
2007-10-18 12:42:00,1.98877,1.98901,1.98872,1.98901,14871905.0
2007-10-18 12:43:00,1.98904,1.98928,1.98898,1.98928,5881147.0
2007-10-18 12:44:00,1.98926,1.98964,1.98926,1.98964,21230194.0
2007-10-18 12:45:00,1.98959,1.98983,1.98959,1.98977,3523927.0
2007-10-18 12:46:00,1.9898,1.98988,1.9898,1.98981,8057161.0
2007-10-18 12:47:00,1.98967,1.9899,1.98967,1.98987,1978263.0
2007-10-18 12:48:00,1.98985,1.9899,1.98975,1.98975,11794205.0
2007-10-18 12:49:00,1.9896,1.9896,1.9892,1.9892,6188579.0
2007-10-18 12:50:00,1.98914,1.98992,1.98914,1.98992,5252725.0
2007-10-18 12:51:00,1.98998,1.99014,1.98989,1.98989,4458392.0
2007-10-18 12:52:00,1.99005,1.99016,1.98998,1.99013,21120725.0
2007-10-18 12:53:00,1.99,1.99,1.9896,1.98972,3219874.0
2007-10-18 12:54:00,1.98992,1.99011,1.98986,1.98988,5847553.0
2007-10-18 12:55:00,1.9898,1.9898,1.98951,1.98956,5196694.0
2007-10-18 12:56:00,1.98963,1.9897,1.98918,1.98941,15491096.0
2007-10-18 12:57:00,1.98943,1.98943,1.98916,1.98916,11964117.0
2007-10-18 12:58:00,1.98914,1.98918,1.98878,1.98878,19485409.0
2007-10-18 12:59:00,1.98859,1.98881,1.98859,1.9888,20513792.0
2007-10-18 13:00:00,1.98869,1.98899,1.98851,1.98899,5440024.0
2007-10-18 13:01:00,1.98898,1.98898,1.98851,1.98851,1976072.0
2007-10-18 13:02:00,1.9887,1.98903,1.9887,1.98903,1509376.0
2007-10-18 13:03:00,1.98913,1.98942,1.98913,1.98942,11569200.0
2007-10-18 13:04:00,1.98956,1.9899,1.98956,1.98988,5898198.0
2007-10-18 13:05:00,1.98991,1.98991,1.9897,1.98989,14011055.0
2007-10-18 13:06:00,1.98998,1.99016,1.9898,1.99016,10765306.0
2007-10-18 13:07:00,1.99025,1.99075,1.99025,1.99075,685033.0
2007-10-18 13:08:00,1.9908,1.99117,1.9908,1.99108,13884322.0
2007-10-18 13:09:00,1.99104,1.99104,1.99072,1.99099,4953334.0
2007-10-18 13:10:00,1.99106,1.99126,1.99106,1.99126,782411.0
2007-10-18 13:11:00,1.99139,1.9916,1.99139,1.99149,19955550.0
2007-10-18 13:12:00,1.99166,1.99177,1.99165,1.99177,10098356.0
2007-10-18 13:13:00,1.9918,1.99195,1.9918,1.99191,1647708.0
2007-10-18 13:14:00,1.992,1.992,1.99145,1.99145,5528982.0
2007-10-18 13:15:00,1.9914,1.99144,1.99119,1.99144,20914656.0
2007-10-18 13:16:00,1.99141,1.99194,1.99141,1.99194,2016829.0
2007-10-18 13:17:00,1.992,1.99263,1.99194,1.99263,5497840.0
2007-10-18 13:18:00,1.9925,1.99282,1.9925,1.99282,22598104.0
2007-10-18 13:19:00,1.99286,1.9931,1.99278,1.99309,2070173.0
2007-10-18 13:20:00,1.99294,1.99294,1.99254,1.99265,4956010.0
2007-10-18 13:21:00,1.99246,1.99277,1.99246,1.99271,23896890.0
2007-10-18 13:22:00,1.99288,1.99314,1.99282,1.99314,4483174.0
2007-10-18 13:23:00,1.99321,1.9935,1.99316,1.99335,2738834.0
2007-10-18 13:24:00,1.99341,1.9938,1.99341,1.99365,7904765.0
2007-10-18 13:25:00,1.99353,1.99357,1.99346,1.99346,4727108.0
2007-10-18 13:26:00,1.99355,1.99364,1.99348,1.99348,8255610.0
2007-10-18 13:27:00,1.99339,1.99339,1.99304,1.99328,2074838.0
2007-10-18 13:28:00,1.99329,1.99348,1.99329,1.99348,2111032.0
2007-10-18 13:29:00,1.99346,1.9935,1.99335,1.99341,7859431.0
2007-10-18 13:30:00,1.99348,1.99371,1.99348,1.99371,6467206.0
2007-10-18 13:31:00,1.99367,1.99384,1.9935,1.99384,2095905.0
2007-10-18 13:32:00,1.99395,1.99429,1.99395,1.99427,8583891.0
2007-10-18 13:33:00,1.99426,1.99431,1.99405,1.99431,6528563.0
2007-10-18 13:34:00,1.99427,1.99427,1.99395,1.99396,1417136.0
2007-10-18 13:35:00,1.99389,1.99389,1.99338,1.99345,10132176.0
2007-10-18 13:36:00,1.99355,1.99358,1.99317,1.99317,13763710.0
2007-10-18 13:37:00,1.993,1.99329,1.993,1.99329,3302507.0
2007-10-18 13:38:00,1.99329,1.9934,1.99323,1.99338,5954064.0
2007-10-18 13:39:00,1.99328,1.99345,1.99327,1.99338,11378828.0
2007-10-18 13:40:00,1.99332,1.99335,1.99312,1.99312,6016001.0
2007-10-18 13:41:00,1.99324,1.99345,1.99321,1.99345,5313465.0
2007-10-18 13:42:00,1.99363,1.99371,1.99354,1.99354,14516183.0
2007-10-18 13:43:00,1.99353,1.99353,1.99331,1.99331,3319178.0
2007-10-18 13:44:00,1.99318,1.99351,1.99318,1.99347,5335161.0
2007-10-18 13:45:00,1.99354,1.99367,1.99337,1.99367,4822345.0
2007-10-18 13:46:00,1.99377,1.99378,1.99365,1.99374,36250129.0
2007-10-18 13:47:00,1.99382,1.99391,1.99374,1.99391,12358446.0
2007-10-18 13:48:00,1.99408,1.99438,1.99397,1.99438,4031934.0
2007-10-18 13:49:00,1.9944,1.9944,1.99415,1.99415,10679301.0
2007-10-18 13:50:00,1.99422,1.99423,1.99402,1.99402,949385.0
2007-10-18 13:51:00,1.994,1.99451,1.99276,1.99433,2623914.0
2007-10-18 13:52:00,1.99423,1.99431,1.99416,1.99431,3995368.0
2007-10-18 13:53:00,1.99427,1.99435,1.99392,1.99392,1950147.0
2007-10-18 13:54:00,1.99371,1.99383,1.99348,1.99348,31850519.0
2007-10-18 13:55:00,1.99356,1.9937,1.99353,1.9936,8110651.0
2007-10-18 13:56:00,1.9935,1.99379,1.9935,1.99377,7190339.0
2007-10-18 13:57:00,1.9938,1.99389,1.99378,1.99389,7401783.0
2007-10-18 13:58:00,1.99415,1.99433,1.99415,1.99429,13349531.0
2007-10-18 13:59:00,1.99427,1.99427,1.99401,1.99402,193845.0
2007-10-18 14:00:00,1.99397,1.994,1.9937,1.9938,4896954.0
2007-10-18 14:01:00,1.99388,1.99413,1.99388,1.99413,9477522.0
2007-10-18 14:02:00,1.99411,1.99413,1.9939,1.9939,5225481.0
2007-10-18 14:03:00,1.99386,1.99431,1.99386,1.99428,7627854.0
2007-10-18 14:04:00,1.99439,1.99467,1.99439,1.99467,4161229.0
2007-10-18 14:05:00,1.99467,1.99493,1.99467,1.99493,6905869.0
2007-10-18 14:06:00,1.99495,1.99526,1.9949,1.99526,3721025.0
2007-10-18 14:07:00,1.99525,1.99552,1.99525,1.99552,11160186.0
2007-10-18 14:08:00,1.99555,1.99573,1.99549,1.99572,4735876.0
2007-10-18 14:09:00,1.99579,1.99602,1.99569,1.99601,4122072.0
2007-10-18 14:10:00,1.99604,1.99621,1.99604,1.99614,6217278.0
2007-10-18 14:11:00,1.99627,1.99651,1.99624,1.99651,2963226.0
2007-10-18 14:12:00,1.99649,1.99675,1.99649,1.99675,3185508.0
2007-10-18 14:13:00,1.99678,1.99706,1.99678,1.99706,9864034.0
2007-10-18 14:14:00,1.99712,1.99737,1.99712,1.99737,8892197.0
2007-10-18 14:15:00,1.99745,1.9976,1.99745,1.99745,7621669.0
2007-10-18 14:16:00,1.99761,1.99761,1.99727,1.99727,10149599.0
2007-10-18 14:17:00,1.99718,1.99751,1.99718,1.99751,8178500.0
2007-10-18 14:18:00,1.99767,1.99767,1.9973,1.99731,2825927.0
2007-10-18 14:19:00,1.99725,1.99734,1.99715,1.99715,1221703.0
2007-10-18 14:20:00,1.99742,1.99773,1.99742,1.99773,5799557.0
2007-10-18 14:21:00,1.99766,1.99774,1.99735,1.9974,12570538.0
2007-10-18 14:22:00,1.99739,1.99752,1.99735,1.99739,19714785.0
2007-10-18 14:23:00,1.9975,1.99767,1.9975,1.99767,4981982.0
2007-10-18 14:24:00,1.99775,1.99775,1.99733,1.99746,4032550.0
2007-10-18 14:25:00,1.99767,1.99797,1.99767,1.99788,5061662.0
2007-10-18 14:26:00,1.99798,1.99821,1.99798,1.99802,14469221.0
2007-10-18 14:27:00,1.99798,1.99798,1.99776,1.99792,8965873.0
2007-10-18 14:28:00,1.99799,1.99812,1.99788,1.99812,2303704.0
2007-10-18 14:29:00,1.99813,1.99813,1.99792,1.99804,1620850.0
2007-10-18 14:30:00,1.99805,1.99823,1.99799,1.99821,8327104.0
2007-10-18 14:31:00,1.99831,1.99844,1.9982,1.99843,2185601.0
2007-10-18 14:32:00,1.9985,1.99869,1.9985,1.9986,9078921.0
2007-10-18 14:33:00,1.99875,1.99899,1.99875,1.99899,9147816.0
2007-10-18 14:34:00,1.99897,1.99916,1.99897,1.99916,2681831.0
2007-10-18 14:35:00,1.99908,1.9995,1.99901,1.99938,28577240.0
2007-10-18 14:36:00,1.99954,1.99965,1.9992,1.99952,5604655.0
2007-10-18 14:37:00,1.99967,2.00004,1.99967,2.00004,1113929.0
2007-10-18 14:38:00,2.00023,2.00044,2.00001,2.00001,9747720.0
2007-10-18 14:39:00,1.99997,1.99997,1.9995,1.9995,1747544.0
2007-10-18 14:40:00,1.9996,1.99981,1.99942,1.99981,1594431.0
2007-10-18 14:41:00,1.99983,2.00002,1.99983,2.00002,2812427.0
2007-10-18 14:42:00,2.00002,2.00002,1.99927,1.99927,9359696.0
2007-10-18 14:43:00,1.99907,1.99934,1.99885,1.99934,1317730.0
2007-10-18 14:44:00,1.99943,1.99954,1.99908,1.9995,14892766.0
2007-10-18 14:45:00,1.99955,1.99956,1.99935,1.99956,6087417.0
2007-10-18 14:46:00,1.99962,1.99973,1.99956,1.99957,3004003.0
2007-10-18 14:47:00,1.99939,1.99939,1.99907,1.99923,4799134.0
2007-10-18 14:48:00,1.9989,1.99976,1.9989,1.99976,9775619.0
2007-10-18 14:49:00,1.99961,1.99961,1.99915,1.99915,2930855.0
2007-10-18 14:50:00,1.99913,1.99921,1.99889,1.99921,15625439.0
2007-10-18 14:51:00,1.99945,1.99963,1.99943,1.99963,2058500.0
2007-10-18 14:52:00,1.99952,1.99982,1.99952,1.99964,1742511.0
2007-10-18 14:53:00,1.99955,1.99963,1.99917,1.99963,3389811.0
2007-10-18 14:54:00,1.99971,1.99971,1.99961,1.99962,6644334.0
2007-10-18 14:55:00,1.99957,1.99957,1.99937,1.99937,3399981.0
2007-10-18 14:56:00,1.99941,1.99958,1.99806,1.99958,7097372.0
2007-10-18 14:57:00,1.9996,1.99991,1.9996,1.99991,18099766.0
2007-10-18 14:58:00,2.0,2.00004,1.99992,2.00001,18835541.0
2007-10-18 14:59:00,1.99996,1.99996,1.99953,1.99953,4805439.0
2007-10-18 15:00:00,1.99941,1.99941,1.99917,1.99917,4083560.0
2007-10-18 15:01:00,1.99913,1.99963,1.9991,1.99963,2338454.0
2007-10-18 15:02:00,1.9996,1.9996,1.9995,1.9995,18944779.0
2007-10-18 15:03:00,1.99971,1.99987,1.99968,1.99984,2937931.0
2007-10-18 15:04:00,1.99991,2.00019,1.99991,2.00019,19825600.0
2007-10-18 15:05:00,2.00017,2.00017,1.99967,1.99967,11183036.0
2007-10-18 15:06:00,1.99966,1.99992,1.99966,1.99992,10075758.0
2007-10-18 15:07:00,2.00003,2.00013,1.99992,1.99992,3348642.0
2007-10-18 15:08:00,1.99973,1.99973,1.99922,1.99922,9547466.0
2007-10-18 15:09:00,1.99918,1.99918,1.99892,1.99908,3707806.0
2007-10-18 15:10:00,1.99903,1.99903,1.99874,1.99877,4293060.0
2007-10-18 15:11:00,1.99875,1.99878,1.99866,1.99873,5332375.0
2007-10-18 15:12:00,1.99869,1.9992,1.99867,1.9992,4021649.0
2007-10-18 15:13:00,1.99919,1.99919,1.99871,1.99871,11364147.0
2007-10-18 15:14:00,1.99857,1.99857,1.99833,1.99833,2068299.0
2007-10-18 15:15:00,1.99811,1.99841,1.99796,1.99841,3901237.0
2007-10-18 15:16:00,1.99842,1.99843,1.9982,1.99828,19467759.0
2007-10-18 15:17:00,1.99821,1.99821,1.99799,1.99804,6256378.0
2007-10-18 15:18:00,1.99795,1.99795,1.99729,1.99729,7225814.0
2007-10-18 15:19:00,1.99727,1.99762,1.99727,1.99736,15773395.0
2007-10-18 15:20:00,1.99769,1.9979,1.99768,1.99768,10888961.0
2007-10-18 15:21:00,1.99787,1.99794,1.99765,1.9977,11238798.0
2007-10-18 15:22:00,1.99758,1.99767,1.99728,1.99728,15197227.0
2007-10-18 15:23:00,1.9974,1.9974,1.99718,1.99718,38237982.0
2007-10-18 15:24:00,1.9972,1.99738,1.99716,1.9973,3245970.0
2007-10-18 15:25:00,1.99725,1.99754,1.99719,1.99754,3859017.0
2007-10-18 15:26:00,1.99761,1.99781,1.99761,1.99781,12442706.0
2007-10-18 15:27:00,1.99779,1.99779,1.99767,1.99767,3186358.0
2007-10-18 15:28:00,1.99765,1.99779,1.99749,1.99779,4209585.0
2007-10-18 15:29:00,1.99765,1.99772,1.99753,1.99772,7158923.0
2007-10-18 15:30:00,1.99754,1.99754,1.9972,1.9972,8476847.0
2007-10-18 15:31:00,1.99716,1.99717,1.99699,1.99699,9281958.0
2007-10-18 15:32:00,1.99694,1.99694,1.99676,1.99678,7891504.0
2007-10-18 15:33:00,1.99669,1.99669,1.99633,1.99633,2448004.0
2007-10-18 15:34:00,1.99618,1.99618,1.99562,1.99568,8483645.0
2007-10-18 15:35:00,1.99556,1.99558,1.99543,1.99543,7300604.0
2007-10-18 15:36:00,1.99541,1.99541,1.99523,1.99523,8273170.0
2007-10-18 15:37:00,1.99533,1.99581,1.99533,1.99581,2158385.0
2007-10-18 15:38:00,1.9959,1.99594,1.99575,1.99586,5204046.0
2007-10-18 15:39:00,1.99585,1.99588,1.99566,1.99588,3232517.0
2007-10-18 15:40:00,1.99584,1.99584,1.99552,1.99569,3348057.0
2007-10-18 15:41:00,1.99586,1.99613,1.99586,1.99609,2190290.0
2007-10-18 15:42:00,1.99617,1.99617,1.99606,1.99607,25310790.0
2007-10-18 15:43:00,1.99603,1.99603,1.99569,1.99569,10286681.0
2007-10-18 15:44:00,1.99604,1.99645,1.99604,1.99645,15833488.0
2007-10-18 15:45:00,1.99634,1.99641,1.99625,1.99641,8036769.0
2007-10-18 15:46:00,1.99635,1.99638,1.99621,1.99636,11537414.0
2007-10-18 15:47:00,1.99629,1.99645,1.99609,1.99624,3619335.0
2007-10-18 15:48:00,1.99602,1.99607,1.99582,1.99582,3382292.0
2007-10-18 15:49:00,1.99573,1.99573,1.99549,1.99556,11243066.0
2007-10-18 15:50:00,1.99545,1.99596,1.99545,1.99596,4882138.0
2007-10-18 15:51:00,1.99596,1.99596,1.99574,1.99574,27032667.0
2007-10-18 15:52:00,1.99572,1.99585,1.99568,1.99577,7215452.0
2007-10-18 15:53:00,1.99576,1.99609,1.99572,1.99609,10113336.0
2007-10-18 15:54:00,1.99612,1.99629,1.99612,1.99629,4551436.0
2007-10-18 15:55:00,1.99635,1.99635,1.99614,1.99616,7906665.0
2007-10-18 15:56:00,1.99615,1.99624,1.99595,1.99624,6895508.0
2007-10-18 15:57:00,1.99638,1.99641,1.99632,1.99632,8857064.0
2007-10-18 15:58:00,1.99619,1.99621,1.99609,1.99609,9056000.0
2007-10-18 15:59:00,1.99614,1.99615,1.99595,1.99612,1704991.0
2007-10-18 16:00:00,1.99605,1.99605,1.99563,1.9957,4933452.0
2007-10-18 16:01:00,1.99575,1.99582,1.99562,1.99576,777917.0
2007-10-18 16:02:00,1.99577,1.99636,1.99577,1.99636,3212720.0
2007-10-18 16:03:00,1.99659,1.99684,1.99659,1.99674,7316418.0
2007-10-18 16:04:00,1.99656,1.99674,1.99656,1.99666,11729303.0
2007-10-18 16:05:00,1.9968,1.9968,1.99522,1.99638,6962314.0
2007-10-18 16:06:00,1.99625,1.99631,1.99604,1.9963,4929082.0
2007-10-18 16:07:00,1.99623,1.99652,1.99623,1.99646,7478485.0
2007-10-18 16:08:00,1.99638,1.99694,1.99638,1.99694,8895579.0
2007-10-18 16:09:00,1.99701,1.99727,1.99701,1.99727,3472441.0
2007-10-18 16:10:00,1.99739,1.99747,1.99728,1.99728,3825551.0
2007-10-18 16:11:00,1.99736,1.99738,1.99711,1.99711,1451651.0
2007-10-18 16:12:00,1.99699,1.99704,1.99688,1.9969,32456484.0
2007-10-18 16:13:00,1.99709,1.99739,1.99709,1.99736,5636499.0
2007-10-18 16:14:00,1.99739,1.99739,1.9972,1.9973,2061690.0
2007-10-18 16:15:00,1.99731,1.99746,1.99705,1.99745,9044457.0
2007-10-18 16:16:00,1.99725,1.99725,1.99696,1.99705,4421119.0
2007-10-18 16:17:00,1.99689,1.99694,1.9967,1.9967,5384194.0
2007-10-18 16:18:00,1.99681,1.99698,1.99681,1.99691,5523119.0
2007-10-18 16:19:00,1.99688,1.99688,1.9966,1.9966,9981263.0
2007-10-18 16:20:00,1.99652,1.99656,1.99647,1.99648,5385322.0
2007-10-18 16:21:00,1.99645,1.99655,1.99628,1.99655,12849570.0
2007-10-18 16:22:00,1.99657,1.99658,1.99645,1.99658,9828317.0
2007-10-18 16:23:00,1.99664,1.99694,1.99664,1.9969,7204086.0
2007-10-18 16:24:00,1.9968,1.99689,1.99632,1.99632,2465688.0
2007-10-18 16:25:00,1.99686,1.99686,1.99681,1.99682,3314287.0
2007-10-18 16:26:00,1.99664,1.99664,1.99595,1.99595,12994822.0
2007-10-18 16:27:00,1.99582,1.99607,1.99582,1.99604,5589557.0
2007-10-18 16:28:00,1.99596,1.99596,1.99556,1.99556,10400954.0
2007-10-18 16:29:00,1.99555,1.99588,1.99543,1.99588,36956180.0
2007-10-18 16:30:00,1.99591,1.99615,1.99587,1.99615,2921368.0
2007-10-18 16:31:00,1.99615,1.99634,1.99615,1.99634,878091.0
2007-10-18 16:32:00,1.99627,1.99658,1.99627,1.99658,8112702.0
2007-10-18 16:33:00,1.99664,1.99673,1.99664,1.99673,2522457.0
2007-10-18 16:34:00,1.99683,1.99725,1.99683,1.99725,4266540.0
2007-10-18 16:35:00,1.99722,1.99732,1.99696,1.99702,12432172.0
2007-10-18 16:36:00,1.99704,1.99734,1.99704,1.99726,9646487.0
2007-10-18 16:37:00,1.9973,1.99767,1.9973,1.99767,2710496.0
2007-10-18 16:38:00,1.99764,1.998,1.99764,1.998,2832163.0
2007-10-18 16:39:00,1.99805,1.99818,1.99805,1.99818,7272788.0
2007-10-18 16:40:00,1.9982,1.99844,1.9982,1.99836,4199958.0
2007-10-18 16:41:00,1.99842,1.99868,1.99841,1.99868,3597960.0
2007-10-18 16:42:00,1.99874,1.99899,1.99871,1.99899,9399220.0
2007-10-18 16:43:00,1.99904,1.99929,1.99899,1.99921,2681761.0
2007-10-18 16:44:00,1.99953,1.99953,1.99917,1.99917,7672704.0
2007-10-18 16:45:00,1.99918,1.9992,1.99893,1.99902,1329157.0
2007-10-18 16:46:00,1.99885,1.99885,1.99853,1.99856,8843222.0
2007-10-18 16:47:00,1.99846,1.99873,1.99846,1.99849,4507802.0
2007-10-18 16:48:00,1.99802,1.99831,1.99788,1.99788,12472245.0
2007-10-18 16:49:00,1.99788,1.99807,1.9978,1.9978,10760259.0
2007-10-18 16:50:00,1.99766,1.99769,1.99743,1.99743,57066038.0
2007-10-18 16:51:00,1.99721,1.99736,1.99703,1.99718,4725708.0
2007-10-18 16:52:00,1.99575,1.99726,1.99575,1.99712,2600942.0
2007-10-18 16:53:00,1.99705,1.99705,1.99654,1.99657,3098007.0
2007-10-18 16:54:00,1.99667,1.99667,1.99627,1.99631,5077397.0
2007-10-18 16:55:00,1.99607,1.99618,1.99583,1.99618,6990630.0
2007-10-18 16:56:00,1.99638,1.9965,1.99623,1.99634,3183722.0
2007-10-18 16:57:00,1.9962,1.9962,1.99574,1.99574,2529900.0
2007-10-18 16:58:00,1.9961,1.99625,1.99603,1.99625,13144280.0
2007-10-18 16:59:00,1.99639,1.99705,1.99635,1.99705,14047365.0
2007-10-18 17:00:00,1.99701,1.99718,1.99695,1.99718,12690827.0
2007-10-18 17:01:00,1.99712,1.99717,1.99687,1.99687,12852122.0
2007-10-18 17:02:00,1.99672,1.99677,1.99649,1.99677,957670.0
2007-10-18 17:03:00,1.99687,1.99738,1.99687,1.99723,26711545.0
2007-10-18 17:04:00,1.99715,1.99715,1.9969,1.9969,6445860.0
2007-10-18 17:05:00,1.99683,1.99683,1.99645,1.99645,4289642.0
2007-10-18 17:06:00,1.9962,1.99647,1.996,1.99647,12804019.0
2007-10-18 17:07:00,1.99629,1.99629,1.99602,1.99618,2816371.0
2007-10-18 17:08:00,1.99615,1.99631,1.99605,1.99605,1214042.0
2007-10-18 17:09:00,1.99612,1.9964,1.99612,1.9964,10994956.0
2007-10-18 17:10:00,1.99647,1.99655,1.99635,1.99655,2149970.0
2007-10-18 17:11:00,1.99665,1.99669,1.99652,1.99669,10874483.0
2007-10-18 17:12:00,1.99669,1.9967,1.99662,1.99668,18688864.0
2007-10-18 17:13:00,1.99668,1.99698,1.99655,1.99698,3232886.0
2007-10-18 17:14:00,1.99703,1.99723,1.99703,1.99713,17960082.0
2007-10-18 17:15:00,1.99702,1.99702,1.99672,1.9968,5050215.0
2007-10-18 17:16:00,1.99678,1.99678,1.9966,1.9966,4389081.0
2007-10-18 17:17:00,1.99655,1.99665,1.99643,1.99665,2544261.0
2007-10-18 17:18:00,1.99672,1.99691,1.99672,1.99678,2974300.0
2007-10-18 17:19:00,1.99681,1.99691,1.99681,1.99681,4920191.0
2007-10-18 17:20:00,1.99679,1.99685,1.99677,1.99678,11705646.0
2007-10-18 17:21:00,1.99675,1.99675,1.99661,1.99665,4231595.0
2007-10-18 17:22:00,1.9966,1.99673,1.99653,1.99666,3708813.0
2007-10-18 17:23:00,1.99656,1.99656,1.99635,1.99646,16227892.0
2007-10-18 17:24:00,1.99641,1.99653,1.99627,1.99635,12830902.0
2007-10-18 17:25:00,1.9965,1.99697,1.9965,1.99688,7103374.0
2007-10-18 17:26:00,1.99702,1.99702,1.99674,1.99699,4682008.0
2007-10-18 17:27:00,1.99696,1.99698,1.99671,1.99698,7377168.0
2007-10-18 17:28:00,1.9971,1.99727,1.99702,1.99727,18216970.0
2007-10-18 17:29:00,1.99724,1.99724,1.99683,1.99683,8305065.0
2007-10-18 17:30:00,1.9969,1.99725,1.9969,1.99722,4396357.0
2007-10-18 17:31:00,1.99724,1.99724,1.99706,1.9972,4721255.0
2007-10-18 17:32:00,1.99721,1.9973,1.99704,1.9973,2476916.0
2007-10-18 17:33:00,1.99719,1.9972,1.99694,1.9972,4104584.0
2007-10-18 17:34:00,1.99707,1.99707,1.99668,1.99694,775437.0
2007-10-18 17:35:00,1.99688,1.99688,1.99644,1.99644,5093500.0
2007-10-18 17:36:00,1.99643,1.99669,1.9963,1.99669,3517952.0
2007-10-18 17:37:00,1.99679,1.99679,1.99654,1.99658,2938875.0
2007-10-18 17:38:00,1.99645,1.99645,1.99589,1.99589,6903071.0
2007-10-18 17:39:00,1.99598,1.99609,1.99584,1.99586,1942038.0
2007-10-18 17:40:00,1.99586,1.9959,1.99576,1.9959,2278906.0
2007-10-18 17:41:00,1.99588,1.99594,1.99577,1.99582,4519872.0
2007-10-18 17:42:00,1.99581,1.99581,1.99559,1.9957,8788627.0
2007-10-18 17:43:00,1.99577,1.99583,1.99565,1.9957,2351053.0
2007-10-18 17:44:00,1.99568,1.99582,1.99543,1.9955,4870562.0
2007-10-18 17:45:00,1.99547,1.99547,1.99525,1.99525,1191705.0
2007-10-18 17:46:00,1.99527,1.99527,1.99502,1.99502,7130996.0
2007-10-18 17:47:00,1.99501,1.99503,1.99478,1.99482,6939821.0
2007-10-18 17:48:00,1.99476,1.99479,1.99458,1.99458,22790234.0
2007-10-18 17:49:00,1.99455,1.99455,1.99427,1.99432,19977467.0
2007-10-18 17:50:00,1.99426,1.99426,1.99396,1.99396,6128808.0
2007-10-18 17:51:00,1.99388,1.99398,1.99363,1.99363,3214607.0
2007-10-18 17:52:00,1.99396,1.994,1.99382,1.99392,6069742.0
2007-10-18 17:53:00,1.99381,1.99395,1.9938,1.99395,7167338.0
2007-10-18 17:54:00,1.99394,1.99401,1.99353,1.99387,4469921.0
2007-10-18 17:55:00,1.9938,1.9938,1.99348,1.99348,814868.0
2007-10-18 17:56:00,1.99349,1.99349,1.99326,1.99326,29098143.0
2007-10-18 17:57:00,1.99327,1.99327,1.99282,1.99282,5615519.0
2007-10-18 17:58:00,1.9929,1.9929,1.9927,1.9927,9269161.0
2007-10-18 17:59:00,1.99265,1.99265,1.99242,1.99242,35747910.0
2007-10-18 18:00:00,1.99237,1.99237,1.99214,1.99214,1242798.0
2007-10-18 18:01:00,1.9921,1.99211,1.99192,1.99192,6055698.0
2007-10-18 18:02:00,1.99192,1.99194,1.99141,1.99166,10076500.0
2007-10-18 18:03:00,1.99165,1.99165,1.99127,1.99127,6012584.0
2007-10-18 18:04:00,1.99125,1.99125,1.99091,1.99099,9873416.0
2007-10-18 18:05:00,1.99088,1.99098,1.99075,1.99098,10104045.0
2007-10-18 18:06:00,1.99102,1.99129,1.99102,1.99128,3486247.0
2007-10-18 18:07:00,1.99123,1.99139,1.99122,1.99137,4879525.0
2007-10-18 18:08:00,1.99144,1.99144,1.99121,1.99121,13813122.0
2007-10-18 18:09:00,1.99122,1.99143,1.99118,1.99143,13629425.0
2007-10-18 18:10:00,1.99156,1.99195,1.99156,1.99195,879547.0
2007-10-18 18:11:00,1.99196,1.99196,1.9918,1.9918,7592910.0
2007-10-18 18:12:00,1.9917,1.9918,1.99164,1.99174,5188880.0
2007-10-18 18:13:00,1.99181,1.99194,1.99152,1.99181,1703980.0
2007-10-18 18:14:00,1.99173,1.99173,1.99154,1.99161,3228178.0
2007-10-18 18:15:00,1.99167,1.99183,1.99167,1.99183,23384623.0
2007-10-18 18:16:00,1.99186,1.99186,1.99163,1.99164,17410703.0
2007-10-18 18:17:00,1.99151,1.99153,1.99127,1.99127,12975994.0
2007-10-18 18:18:00,1.99131,1.99148,1.99124,1.99148,5787492.0
2007-10-18 18:19:00,1.99135,1.99135,1.9909,1.9909,35955571.0
2007-10-18 18:20:00,1.99093,1.99093,1.99074,1.99093,16481465.0
2007-10-18 18:21:00,1.99083,1.99102,1.99078,1.99102,18248531.0
2007-10-18 18:22:00,1.99112,1.99152,1.99112,1.99149,5872919.0
2007-10-18 18:23:00,1.99149,1.99151,1.99145,1.99147,12694934.0
2007-10-18 18:24:00,1.99138,1.99178,1.99138,1.99138,3937034.0
2007-10-18 18:25:00,1.99172,1.99197,1.99172,1.99197,2829031.0
2007-10-18 18:26:00,1.99199,1.99213,1.99178,1.99212,8047386.0
2007-10-18 18:27:00,1.9922,1.9922,1.99187,1.99215,14196097.0
2007-10-18 18:28:00,1.99204,1.99204,1.9916,1.99184,9542518.0
2007-10-18 18:29:00,1.99189,1.99203,1.99178,1.99178,5748191.0
2007-10-18 18:30:00,1.9917,1.9917,1.99123,1.99123,1337202.0
2007-10-18 18:31:00,1.99127,1.99155,1.99125,1.99155,2379045.0
2007-10-18 18:32:00,1.99152,1.99152,1.99142,1.99145,5633960.0
2007-10-18 18:33:00,1.99147,1.99162,1.99134,1.99134,6576491.0
2007-10-18 18:34:00,1.99137,1.99137,1.99115,1.99127,11559941.0
2007-10-18 18:35:00,1.99132,1.99152,1.99132,1.99147,11393096.0
2007-10-18 18:36:00,1.99149,1.99149,1.99134,1.99149,7699392.0
2007-10-18 18:37:00,1.99158,1.99191,1.99158,1.99191,3342153.0
2007-10-18 18:38:00,1.99186,1.99188,1.99174,1.99174,2267236.0
2007-10-18 18:39:00,1.9917,1.99183,1.9917,1.9918,7299311.0
2007-10-18 18:40:00,1.99188,1.99188,1.99171,1.99172,3287696.0
2007-10-18 18:41:00,1.99181,1.9922,1.99181,1.9922,7031428.0
2007-10-18 18:42:00,1.99216,1.99234,1.99211,1.99234,7805969.0
2007-10-18 18:43:00,1.9923,1.99272,1.9923,1.99272,3738795.0
2007-10-18 18:44:00,1.99282,1.99286,1.99261,1.99267,3389513.0
2007-10-18 18:45:00,1.99264,1.99291,1.99232,1.99291,6603360.0
2007-10-18 18:46:00,1.99296,1.99301,1.99267,1.99267,4094895.0
2007-10-18 18:47:00,1.99267,1.99298,1.99267,1.99298,9631314.0
2007-10-18 18:48:00,1.99296,1.99296,1.99265,1.99285,7954925.0
2007-10-18 18:49:00,1.99278,1.99278,1.99269,1.99271,7792587.0
2007-10-18 18:50:00,1.99266,1.99267,1.99251,1.99253,13568421.0
2007-10-18 18:51:00,1.99246,1.99246,1.99236,1.99239,8224196.0
2007-10-18 18:52:00,1.99237,1.99237,1.99214,1.99218,8007386.0
2007-10-18 18:53:00,1.99214,1.99214,1.99198,1.99201,1814980.0
2007-10-18 18:54:00,1.99204,1.99227,1.99182,1.99185,5217225.0
2007-10-18 18:55:00,1.99177,1.99179,1.99173,1.99179,8113683.0
2007-10-18 18:56:00,1.99179,1.99242,1.99179,1.99242,2459421.0
2007-10-18 18:57:00,1.99268,1.99321,1.99259,1.99321,10280022.0
2007-10-18 18:58:00,1.99334,1.99344,1.99334,1.99335,4247806.0
2007-10-18 18:59:00,1.99328,1.99328,1.99298,1.99323,7542613.0
2007-10-18 19:00:00,1.99326,1.99331,1.99311,1.99325,3556181.0
2007-10-18 19:01:00,1.99314,1.99324,1.99308,1.99324,18070456.0
2007-10-18 19:02:00,1.99327,1.99344,1.9932,1.99344,3199060.0
2007-10-18 19:03:00,1.9934,1.99375,1.9934,1.9936,1925504.0
2007-10-18 19:04:00,1.99353,1.99353,1.99318,1.9933,7443820.0
2007-10-18 19:05:00,1.99311,1.99339,1.99311,1.99339,9358122.0
2007-10-18 19:06:00,1.99332,1.99367,1.99331,1.99367,5650972.0
2007-10-18 19:07:00,1.99362,1.99367,1.99346,1.99367,8833374.0
2007-10-18 19:08:00,1.99366,1.9938,1.9935,1.99371,7900883.0
2007-10-18 19:09:00,1.99372,1.99383,1.99369,1.99375,9091831.0
2007-10-18 19:10:00,1.99367,1.99367,1.99319,1.99319,2776789.0
2007-10-18 19:11:00,1.9937,1.99378,1.99366,1.99366,7199826.0
2007-10-18 19:12:00,1.99369,1.99397,1.99369,1.99386,5004243.0
2007-10-18 19:13:00,1.99378,1.99398,1.99378,1.99398,2199168.0
2007-10-18 19:14:00,1.99398,1.99398,1.99373,1.99373,8472717.0
2007-10-18 19:15:00,1.99372,1.99383,1.9937,1.99379,5632271.0
2007-10-18 19:16:00,1.99384,1.99385,1.99348,1.99379,10156954.0
2007-10-18 19:17:00,1.99378,1.99391,1.99374,1.99374,8072544.0
2007-10-18 19:18:00,1.99376,1.99376,1.99331,1.9934,8504743.0
2007-10-18 19:19:00,1.99344,1.99366,1.99344,1.99366,4333503.0
2007-10-18 19:20:00,1.99369,1.99377,1.99361,1.99377,5517775.0
2007-10-18 19:21:00,1.99376,1.99384,1.99373,1.99375,4038585.0
2007-10-18 19:22:00,1.99385,1.99389,1.99368,1.99389,8665555.0
2007-10-18 19:23:00,1.99386,1.99386,1.99353,1.99367,28691540.0
2007-10-18 19:24:00,1.99363,1.99397,1.99363,1.99397,16606059.0
2007-10-18 19:25:00,1.99417,1.99422,1.99409,1.9941,10723355.0
2007-10-18 19:26:00,1.99401,1.99405,1.99383,1.99405,4184549.0
2007-10-18 19:27:00,1.99407,1.99423,1.99383,1.99383,7620766.0
2007-10-18 19:28:00,1.994,1.99403,1.99386,1.99386,6085303.0
2007-10-18 19:29:00,1.99383,1.99383,1.99351,1.99351,30065158.0
2007-10-18 19:30:00,1.99352,1.99393,1.99352,1.99393,36753174.0
2007-10-18 19:31:00,1.99395,1.99404,1.99385,1.99396,10200960.0
2007-10-18 19:32:00,1.99397,1.99405,1.99397,1.99405,5740425.0
2007-10-18 19:33:00,1.99404,1.99404,1.99357,1.99357,8592301.0
2007-10-18 19:34:00,1.99346,1.99346,1.99325,1.99334,1653404.0
2007-10-18 19:35:00,1.99328,1.99338,1.99315,1.99338,3531078.0
2007-10-18 19:36:00,1.99346,1.9935,1.99337,1.99347,2936127.0
2007-10-18 19:37:00,1.99355,1.99357,1.99341,1.99348,3569061.0
2007-10-18 19:38:00,1.99336,1.99336,1.99323,1.99323,2299697.0
2007-10-18 19:39:00,1.99327,1.99331,1.99326,1.99329,2602197.0
2007-10-18 19:40:00,1.99331,1.99342,1.99326,1.99342,9430166.0
2007-10-18 19:41:00,1.99333,1.99344,1.99333,1.99335,17537903.0
2007-10-18 19:42:00,1.99329,1.99348,1.99323,1.99323,3732374.0
2007-10-18 19:43:00,1.99318,1.9934,1.99304,1.99304,891172.0
2007-10-18 19:44:00,1.99319,1.99325,1.99309,1.99314,2971522.0
2007-10-18 19:45:00,1.99309,1.99315,1.993,1.99313,3219488.0
2007-10-18 19:46:00,1.99316,1.99319,1.99303,1.99319,8727149.0
2007-10-18 19:47:00,1.99315,1.99315,1.99285,1.99285,8354925.0
2007-10-18 19:48:00,1.99298,1.99309,1.99289,1.99307,2338831.0
2007-10-18 19:49:00,1.99297,1.99297,1.99258,1.99265,2434675.0
2007-10-18 19:50:00,1.99274,1.99303,1.99266,1.99303,4909900.0
2007-10-18 19:51:00,1.99315,1.99325,1.99315,1.99319,8770754.0
2007-10-18 19:52:00,1.99317,1.99324,1.99301,1.99301,4800143.0
2007-10-18 19:53:00,1.99309,1.99309,1.99279,1.99279,2615461.0
2007-10-18 19:54:00,1.99262,1.99273,1.99255,1.99272,19514966.0
2007-10-18 19:55:00,1.99266,1.99271,1.99258,1.9927,24718921.0
2007-10-18 19:56:00,1.99276,1.99311,1.99276,1.99306,35246006.0
2007-10-18 19:57:00,1.99292,1.99292,1.9925,1.99251,4747861.0
2007-10-18 19:58:00,1.99238,1.99245,1.99222,1.99245,3165547.0
2007-10-18 19:59:00,1.99235,1.99252,1.99235,1.99252,4832595.0
2007-10-18 20:00:00,1.99248,1.99248,1.99227,1.99227,6531852.0
2007-10-18 20:01:00,1.99245,1.99285,1.99244,1.99285,10560731.0
2007-10-18 20:02:00,1.99296,1.99307,1.99265,1.99307,12123701.0
2007-10-18 20:03:00,1.99298,1.99298,1.99251,1.99251,7515702.0
2007-10-18 20:04:00,1.99227,1.99232,1.99217,1.99217,3679898.0
2007-10-18 20:05:00,1.99227,1.99255,1.99227,1.99255,2625079.0
2007-10-18 20:06:00,1.99256,1.99277,1.99249,1.99274,1630180.0
2007-10-18 20:07:00,1.99264,1.99289,1.99264,1.99283,8240803.0
2007-10-18 20:08:00,1.9929,1.99317,1.9929,1.99317,3485019.0
2007-10-18 20:09:00,1.99309,1.99312,1.99296,1.99301,4919748.0
2007-10-18 20:10:00,1.99286,1.99286,1.99256,1.99256,1525410.0
2007-10-18 20:11:00,1.99244,1.99244,1.99222,1.99238,4003898.0
2007-10-18 20:12:00,1.9925,1.99266,1.9925,1.99263,16338794.0
2007-10-18 20:13:00,1.99255,1.99269,1.99253,1.99264,5402096.0
2007-10-18 20:14:00,1.99268,1.9929,1.9926,1.9929,19610191.0
2007-10-18 20:15:00,1.99298,1.99307,1.99256,1.99256,977670.0
2007-10-18 20:16:00,1.99239,1.99267,1.99239,1.99267,7351696.0
2007-10-18 20:17:00,1.9928,1.99302,1.99277,1.99302,8065994.0
2007-10-18 20:18:00,1.99302,1.99306,1.9929,1.99306,5198274.0
2007-10-18 20:19:00,1.99307,1.99307,1.99284,1.99284,6342550.0
2007-10-18 20:20:00,1.99289,1.99292,1.99264,1.99264,2674571.0
2007-10-18 20:21:00,1.99275,1.99275,1.99249,1.99262,4436311.0
2007-10-18 20:22:00,1.99265,1.99265,1.99238,1.99257,9485063.0
2007-10-18 20:23:00,1.99244,1.99244,1.99214,1.99217,14252424.0
2007-10-18 20:24:00,1.99212,1.99216,1.9917,1.99216,4130137.0
2007-10-18 20:25:00,1.99222,1.9925,1.99215,1.9925,3578795.0
2007-10-18 20:26:00,1.99266,1.99286,1.99266,1.99286,6252013.0
2007-10-18 20:27:00,1.99284,1.99294,1.99255,1.99255,20902676.0
2007-10-18 20:28:00,1.99252,1.99275,1.99252,1.99274,12004793.0
2007-10-18 20:29:00,1.99279,1.99296,1.99279,1.99296,4943841.0
2007-10-18 20:30:00,1.99302,1.99337,1.99298,1.99324,1916822.0
2007-10-18 20:31:00,1.99321,1.99321,1.99284,1.99286,12369287.0
2007-10-18 20:32:00,1.99276,1.99279,1.9926,1.9926,3823553.0
2007-10-18 20:33:00,1.99259,1.99259,1.99227,1.99251,9792499.0
2007-10-18 20:34:00,1.9925,1.99255,1.9923,1.99235,5213569.0
2007-10-18 20:35:00,1.99252,1.99262,1.99214,1.99252,6705948.0
2007-10-18 20:36:00,1.99251,1.99268,1.99248,1.99268,3872883.0
2007-10-18 20:37:00,1.99263,1.99263,1.9922,1.9922,3598401.0
2007-10-18 20:38:00,1.9922,1.9922,1.99169,1.99169,3779669.0
2007-10-18 20:39:00,1.9916,1.99198,1.9916,1.99198,6748377.0
2007-10-18 20:40:00,1.99202,1.99202,1.99185,1.99185,4419998.0
2007-10-18 20:41:00,1.99177,1.99177,1.99145,1.99145,10301989.0
2007-10-18 20:42:00,1.99139,1.99139,1.99103,1.99103,3530184.0
2007-10-18 20:43:00,1.99121,1.99127,1.99115,1.99125,9828251.0
2007-10-18 20:44:00,1.99124,1.99133,1.99119,1.99127,8194024.0
2007-10-18 20:45:00,1.99136,1.99136,1.99121,1.99121,18509158.0
2007-10-18 20:46:00,1.99102,1.99102,1.99026,1.99026,5257116.0
2007-10-18 20:47:00,1.99023,1.99057,1.99021,1.99057,13449406.0
2007-10-18 20:48:00,1.99073,1.99088,1.99073,1.99088,9597737.0
2007-10-18 20:49:00,1.99094,1.99103,1.99079,1.99101,9606700.0
2007-10-18 20:50:00,1.9911,1.99144,1.99109,1.99144,2994959.0
2007-10-18 20:51:00,1.99148,1.99151,1.99145,1.99145,9894833.0
2007-10-18 20:52:00,1.99162,1.99172,1.99147,1.99172,7684588.0
2007-10-18 20:53:00,1.99163,1.99163,1.99125,1.99125,5761689.0
2007-10-18 20:54:00,1.99117,1.99119,1.99102,1.99102,1120529.0
2007-10-18 20:55:00,1.99091,1.99091,1.99068,1.99068,5480495.0
2007-10-18 20:56:00,1.99056,1.99056,1.99029,1.99045,13314847.0
2007-10-18 20:57:00,1.9903,1.99056,1.99024,1.99039,6752957.0
2007-10-18 20:58:00,1.99045,1.99081,1.99045,1.99081,9316682.0
2007-10-18 20:59:00,1.99088,1.9909,1.99048,1.99048,11539929.0
2007-10-18 21:00:00,1.99048,1.99064,1.99046,1.99054,3885566.0
2007-10-18 21:01:00,1.99029,1.99035,1.99028,1.99028,4815808.0
2007-10-18 21:02:00,1.99043,1.99051,1.99038,1.99051,1728620.0
2007-10-18 21:03:00,1.99052,1.99054,1.99005,1.99043,3246952.0
2007-10-18 21:04:00,1.99056,1.99056,1.99037,1.99043,3114325.0
2007-10-18 21:05:00,1.99029,1.99063,1.99029,1.99063,8744158.0
2007-10-18 21:06:00,1.99076,1.99097,1.99069,1.9908,8379503.0
2007-10-18 21:07:00,1.99081,1.99081,1.99038,1.9904,5332310.0
2007-10-18 21:08:00,1.99032,1.99032,1.9902,1.99022,9156561.0
2007-10-18 21:09:00,1.99007,1.99018,1.98997,1.99017,22645317.0
2007-10-18 21:10:00,1.99019,1.99044,1.9899,1.9899,2750329.0
2007-10-18 21:11:00,1.99011,1.99021,1.99011,1.99012,6403275.0
2007-10-18 21:12:00,1.99012,1.99024,1.99012,1.99014,4442121.0
2007-10-18 21:13:00,1.99015,1.99017,1.99001,1.99017,19138921.0
2007-10-18 21:14:00,1.99019,1.99032,1.99019,1.99031,7366561.0
2007-10-18 21:15:00,1.99033,1.99035,1.99014,1.99019,6168870.0
2007-10-18 21:16:00,1.99018,1.9903,1.98992,1.9903,4114126.0
2007-10-18 21:17:00,1.99043,1.99077,1.99043,1.99077,4153973.0
2007-10-18 21:18:00,1.99066,1.99066,1.99038,1.99038,3528650.0
2007-10-18 21:19:00,1.99013,1.99015,1.99003,1.99007,10163867.0
2007-10-18 21:20:00,1.99029,1.99048,1.99018,1.99048,2010270.0
2007-10-18 21:21:00,1.99044,1.99061,1.99036,1.99061,6032750.0
2007-10-18 21:22:00,1.99055,1.99061,1.99046,1.99059,6018583.0
2007-10-18 21:23:00,1.99059,1.99069,1.9904,1.9904,3495526.0
2007-10-18 21:24:00,1.99034,1.99034,1.98869,1.99017,4106680.0
2007-10-18 21:25:00,1.99037,1.99069,1.99022,1.99022,5649485.0
2007-10-18 21:26:00,1.99017,1.99017,1.99,1.99,3725183.0
2007-10-18 21:27:00,1.99011,1.99036,1.99004,1.99036,3661854.0
2007-10-18 21:28:00,1.99045,1.99045,1.99033,1.99033,9254009.0
2007-10-18 21:29:00,1.99018,1.99039,1.99018,1.99039,6785819.0
2007-10-18 21:30:00,1.99051,1.99063,1.99047,1.99063,9232735.0
2007-10-18 21:31:00,1.99071,1.99071,1.99056,1.99056,7365357.0
2007-10-18 21:32:00,1.99064,1.99074,1.99063,1.99074,9329941.0
2007-10-18 21:33:00,1.99065,1.99067,1.99043,1.99043,10019470.0
2007-10-18 21:34:00,1.99045,1.99045,1.99032,1.99032,4011075.0
2007-10-18 21:35:00,1.9903,1.99051,1.9903,1.99035,13776943.0
2007-10-18 21:36:00,1.99028,1.99028,1.99003,1.99003,19173996.0
2007-10-18 21:37:00,1.98989,1.98995,1.98976,1.98989,14065223.0
2007-10-18 21:38:00,1.98976,1.98976,1.98942,1.98942,3580182.0
2007-10-18 21:39:00,1.98983,1.98983,1.98961,1.98961,4286598.0
2007-10-18 21:40:00,1.9897,1.98998,1.9897,1.98998,5259971.0
2007-10-18 21:41:00,1.98985,1.9899,1.98968,1.98986,5318413.0
2007-10-18 21:42:00,1.98979,1.98988,1.98957,1.9897,5237940.0
2007-10-18 21:43:00,1.98978,1.98984,1.98935,1.98963,18507553.0
2007-10-18 21:44:00,1.98958,1.98993,1.98958,1.98993,12150859.0
2007-10-18 21:45:00,1.98987,1.98999,1.98984,1.98984,15010600.0
2007-10-18 21:46:00,1.98983,1.9899,1.98968,1.9899,10447547.0
2007-10-18 21:47:00,1.9899,1.9899,1.98971,1.98973,6178642.0
2007-10-18 21:48:00,1.98979,1.98991,1.98978,1.98991,3706572.0
2007-10-18 21:49:00,1.98992,1.98997,1.98972,1.98997,4014816.0
2007-10-18 21:50:00,1.98992,1.98996,1.98957,1.98957,9312691.0
2007-10-18 21:51:00,1.98978,1.99022,1.98973,1.99022,9599143.0
2007-10-18 21:52:00,1.99021,1.99021,1.98988,1.99013,22923587.0
2007-10-18 21:53:00,1.99014,1.99071,1.99014,1.99071,17083241.0
2007-10-18 21:54:00,1.99091,1.99115,1.99091,1.99111,2576276.0
2007-10-18 21:55:00,1.991,1.991,1.99069,1.99081,11770895.0
2007-10-18 21:56:00,1.9908,1.99084,1.99052,1.99052,12078900.0
2007-10-18 21:57:00,1.99037,1.99072,1.99024,1.99072,3656578.0
2007-10-18 21:58:00,1.99077,1.99089,1.99077,1.99083,9174316.0
2007-10-18 21:59:00,1.99083,1.99086,1.99065,1.99067,4019122.0
2007-10-18 22:00:00,1.99074,1.99074,1.99039,1.99067,6220660.0
2007-10-18 22:01:00,1.99066,1.99066,1.99043,1.99043,4042992.0
2007-10-18 22:02:00,1.99031,1.99031,1.99002,1.99002,20245711.0
2007-10-18 22:03:00,1.99001,1.99022,1.98997,1.99011,17194388.0
2007-10-18 22:04:00,1.99006,1.99062,1.99006,1.99032,2683156.0
2007-10-18 22:05:00,1.99039,1.99039,1.98994,1.98994,2129074.0
2007-10-18 22:06:00,1.98991,1.98996,1.98974,1.98975,8962892.0
2007-10-18 22:07:00,1.98977,1.98981,1.98969,1.98978,20373862.0
2007-10-18 22:08:00,1.98989,1.98989,1.98972,1.98984,5884600.0
2007-10-18 22:09:00,1.98971,1.98987,1.98964,1.98987,9408838.0
2007-10-18 22:10:00,1.98981,1.98991,1.98976,1.98976,3033661.0
2007-10-18 22:11:00,1.98975,1.98981,1.98957,1.98957,8516182.0
2007-10-18 22:12:00,1.98964,1.9897,1.98953,1.98959,1694930.0
2007-10-18 22:13:00,1.98942,1.98942,1.98914,1.98922,5147129.0
2007-10-18 22:14:00,1.98914,1.98914,1.98895,1.98904,3489757.0
2007-10-18 22:15:00,1.98911,1.98927,1.98908,1.98908,1985360.0
2007-10-18 22:16:00,1.98912,1.98928,1.98886,1.98917,1757496.0
2007-10-18 22:17:00,1.98918,1.98929,1.98912,1.98912,2628626.0
2007-10-18 22:18:00,1.98896,1.98915,1.9889,1.98915,5785402.0
2007-10-18 22:19:00,1.98915,1.98918,1.98902,1.98913,1412470.0
2007-10-18 22:20:00,1.98897,1.98918,1.98897,1.98909,20317874.0
2007-10-18 22:21:00,1.98919,1.98934,1.98915,1.9892,2805980.0
2007-10-18 22:22:00,1.98907,1.98921,1.98902,1.98915,3268822.0
2007-10-18 22:23:00,1.98911,1.98913,1.98902,1.98902,3463326.0
2007-10-18 22:24:00,1.98905,1.98935,1.98905,1.98935,3768759.0
2007-10-18 22:25:00,1.98937,1.9894,1.98919,1.98919,2039152.0
2007-10-18 22:26:00,1.98903,1.9891,1.9889,1.98894,2748901.0
2007-10-18 22:27:00,1.98914,1.98959,1.98914,1.98959,10152070.0
2007-10-18 22:28:00,1.98972,1.98985,1.98972,1.98977,3271480.0
2007-10-18 22:29:00,1.98977,1.98998,1.98965,1.98998,7498763.0
2007-10-18 22:30:00,1.99008,1.99019,1.99001,1.99019,3653646.0
2007-10-18 22:31:00,1.99015,1.99019,1.99001,1.99012,8438862.0
2007-10-18 22:32:00,1.99008,1.99008,1.98991,1.98999,3260106.0
2007-10-18 22:33:00,1.99004,1.99014,1.98998,1.98998,2902839.0
2007-10-18 22:34:00,1.98989,1.98992,1.98979,1.98986,18612489.0
2007-10-18 22:35:00,1.9898,1.98989,1.98971,1.98975,2434597.0
2007-10-18 22:36:00,1.98973,1.98994,1.98963,1.98994,5909712.0
2007-10-18 22:37:00,1.99003,1.99026,1.98998,1.99026,5249558.0
2007-10-18 22:38:00,1.99034,1.99047,1.99025,1.99045,21433280.0
2007-10-18 22:39:00,1.99042,1.99042,1.99002,1.99005,14902613.0
2007-10-18 22:40:00,1.99019,1.99029,1.99019,1.99021,1720795.0
2007-10-18 22:41:00,1.99044,1.99068,1.99044,1.99053,7627720.0
2007-10-18 22:42:00,1.99048,1.99064,1.99046,1.99064,2904273.0
2007-10-18 22:43:00,1.99062,1.99067,1.99044,1.99044,13674355.0
2007-10-18 22:44:00,1.99037,1.99046,1.99027,1.99046,3528278.0
2007-10-18 22:45:00,1.99052,1.99052,1.99043,1.99051,4131774.0
2007-10-18 22:46:00,1.99051,1.99051,1.99027,1.99049,2334648.0
2007-10-18 22:47:00,1.99042,1.99043,1.9903,1.99043,3976311.0
2007-10-18 22:48:00,1.99046,1.99046,1.99022,1.99034,2635616.0
2007-10-18 22:49:00,1.99045,1.99045,1.9901,1.9901,8896775.0
2007-10-18 22:50:00,1.99021,1.99035,1.99021,1.99025,13727763.0
2007-10-18 22:51:00,1.99015,1.99015,1.98999,1.99015,18059402.0
2007-10-18 22:52:00,1.99019,1.99036,1.99015,1.99015,7191859.0
2007-10-18 22:53:00,1.99011,1.99022,1.99011,1.9902,3383003.0
2007-10-18 22:54:00,1.9903,1.99031,1.99014,1.9903,848439.0
2007-10-18 22:55:00,1.99028,1.99044,1.99012,1.99012,15080581.0
2007-10-18 22:56:00,1.99008,1.99008,1.98978,1.98986,10554219.0
2007-10-18 22:57:00,1.98995,1.99029,1.98987,1.99029,39391325.0
2007-10-18 22:58:00,1.99041,1.99041,1.99011,1.99027,3414949.0
2007-10-18 22:59:00,1.99022,1.99022,1.98982,1.98982,2933282.0
2007-10-18 23:00:00,1.98991,1.98991,1.98936,1.98972,3844869.0
2007-10-18 23:01:00,1.98969,1.98969,1.98939,1.98964,2559706.0
2007-10-18 23:02:00,1.98963,1.98969,1.98946,1.98952,3358698.0
2007-10-18 23:03:00,1.98911,1.9899,1.98911,1.9899,1664678.0
2007-10-18 23:04:00,1.99001,1.99005,1.98994,1.98994,15329503.0
2007-10-18 23:05:00,1.98994,1.99021,1.98948,1.99021,16008983.0
2007-10-18 23:06:00,1.99019,1.99041,1.99019,1.99041,12992901.0
2007-10-18 23:07:00,1.99042,1.99069,1.99042,1.99063,6938277.0
2007-10-18 23:08:00,1.99072,1.99083,1.99064,1.9908,1319381.0
2007-10-18 23:09:00,1.99103,1.99117,1.99103,1.99117,2155368.0
2007-10-18 23:10:00,1.99109,1.99109,1.99087,1.99087,2561790.0
2007-10-18 23:11:00,1.99085,1.991,1.99022,1.99034,15421136.0
2007-10-18 23:12:00,1.99011,1.99011,1.98997,1.98998,7067590.0
2007-10-18 23:13:00,1.99017,1.99056,1.99017,1.99056,2677896.0
2007-10-18 23:14:00,1.99059,1.99066,1.99051,1.99055,3800730.0
2007-10-18 23:15:00,1.99061,1.99068,1.99039,1.99039,7109128.0
2007-10-18 23:16:00,1.99023,1.99049,1.99023,1.99049,4286100.0
2007-10-18 23:17:00,1.99048,1.9906,1.99039,1.9906,2849431.0
2007-10-18 23:18:00,1.99049,1.99065,1.99047,1.99059,5331055.0
2007-10-18 23:19:00,1.99066,1.99107,1.99066,1.99107,13690107.0
2007-10-18 23:20:00,1.99091,1.99091,1.99073,1.99073,6038571.0
2007-10-18 23:21:00,1.9906,1.99072,1.9906,1.99067,11895343.0
2007-10-18 23:22:00,1.99069,1.99069,1.99046,1.99048,12413254.0
2007-10-18 23:23:00,1.99048,1.99072,1.99048,1.99063,26014463.0
2007-10-18 23:24:00,1.99074,1.99074,1.99052,1.99052,1783976.0
2007-10-18 23:25:00,1.99055,1.99087,1.99055,1.99087,9568940.0
2007-10-18 23:26:00,1.99075,1.99075,1.99044,1.99044,13860649.0
2007-10-18 23:27:00,1.99061,1.99087,1.99061,1.99087,4672906.0
2007-10-18 23:28:00,1.99105,1.99122,1.99105,1.99113,8136960.0
2007-10-18 23:29:00,1.99106,1.99106,1.99084,1.99084,18769461.0
2007-10-18 23:30:00,1.99072,1.99079,1.99072,1.99077,1295724.0
2007-10-18 23:31:00,1.99081,1.99085,1.9907,1.99074,9565346.0
2007-10-18 23:32:00,1.99061,1.99065,1.99042,1.99065,2641609.0
2007-10-18 23:33:00,1.99058,1.99061,1.99042,1.99045,19909629.0
2007-10-18 23:34:00,1.99049,1.99085,1.99049,1.99085,2766119.0
2007-10-18 23:35:00,1.99088,1.99088,1.99065,1.99067,11462644.0
2007-10-18 23:36:00,1.99048,1.99058,1.99041,1.99052,13508061.0
2007-10-18 23:37:00,1.99048,1.99048,1.99015,1.99015,6193910.0
2007-10-18 23:38:00,1.99012,1.99012,1.98989,1.98999,18415201.0
2007-10-18 23:39:00,1.98977,1.98977,1.9895,1.9897,5664779.0
2007-10-18 23:40:00,1.98973,1.98982,1.98973,1.98981,4261075.0
2007-10-18 23:41:00,1.9897,1.98991,1.98954,1.98991,10384136.0
2007-10-18 23:42:00,1.9899,1.99031,1.9899,1.99031,7494638.0
2007-10-18 23:43:00,1.99047,1.99079,1.99043,1.99071,17530659.0
2007-10-18 23:44:00,1.99078,1.99078,1.99027,1.99027,20304642.0
2007-10-18 23:45:00,1.99013,1.99014,1.9899,1.99014,16565678.0
2007-10-18 23:46:00,1.9901,1.9901,1.98982,1.98982,18624747.0
2007-10-18 23:47:00,1.98977,1.98997,1.98973,1.98973,20458120.0
2007-10-18 23:48:00,1.98963,1.98967,1.98944,1.98958,3295449.0
2007-10-18 23:49:00,1.98952,1.98952,1.98929,1.98929,2798396.0
2007-10-18 23:50:00,1.98923,1.98923,1.98906,1.98906,19985070.0
2007-10-18 23:51:00,1.9889,1.98898,1.98878,1.98881,3686793.0
2007-10-18 23:52:00,1.98873,1.98875,1.98854,1.98854,18826612.0
2007-10-18 23:53:00,1.98852,1.98854,1.98819,1.98834,4838039.0
2007-10-18 23:54:00,1.98827,1.98827,1.98795,1.98808,5169266.0
2007-10-18 23:55:00,1.98798,1.988,1.98779,1.98797,24032659.0
2007-10-18 23:56:00,1.98785,1.98787,1.9876,1.98787,9886235.0
2007-10-18 23:57:00,1.98788,1.98833,1.98788,1.98831,4811410.0
2007-10-18 23:58:00,1.98839,1.98863,1.98827,1.98863,7101753.0
2007-10-18 23:59:00,1.98866,1.98879,1.98855,1.98855,6802207.0
2007-10-19 00:00:00,1.98866,1.98881,1.98857,1.98881,17262548.0
2007-10-19 00:01:00,1.98849,1.98894,1.98849,1.98877,10129902.0
2007-10-19 00:02:00,1.98867,1.98872,1.98847,1.98847,20678695.0
2007-10-19 00:03:00,1.98855,1.98869,1.98852,1.98867,9390588.0
2007-10-19 00:04:00,1.9887,1.98885,1.98841,1.98885,6289936.0
2007-10-19 00:05:00,1.98885,1.9891,1.98885,1.9891,10562922.0
2007-10-19 00:06:00,1.98892,1.98906,1.9888,1.9888,6925410.0
2007-10-19 00:07:00,1.98886,1.98887,1.98851,1.98877,2740392.0
2007-10-19 00:08:00,1.98838,1.98873,1.98838,1.98871,16069186.0
2007-10-19 00:09:00,1.98872,1.98882,1.98859,1.98859,6885347.0
2007-10-19 00:10:00,1.98873,1.9888,1.98827,1.9888,4730813.0
2007-10-19 00:11:00,1.98878,1.98878,1.98861,1.98863,22981979.0
2007-10-19 00:12:00,1.98865,1.98873,1.98848,1.98848,17562210.0
2007-10-19 00:13:00,1.98832,1.98842,1.98826,1.98842,16995353.0
2007-10-19 00:14:00,1.98844,1.98844,1.98825,1.98835,8393050.0
2007-10-19 00:15:00,1.98839,1.98844,1.98831,1.98835,6338313.0
2007-10-19 00:16:00,1.98843,1.98885,1.98843,1.98885,6804420.0
2007-10-19 00:17:00,1.98874,1.98879,1.9885,1.9885,3148609.0
2007-10-19 00:18:00,1.9884,1.98855,1.9884,1.9884,5097539.0
2007-10-19 00:19:00,1.98844,1.98858,1.98844,1.98849,3560546.0
2007-10-19 00:20:00,1.98849,1.98857,1.9884,1.98846,18765942.0
2007-10-19 00:21:00,1.98836,1.98845,1.98824,1.98845,6503252.0
2007-10-19 00:22:00,1.98857,1.98883,1.98857,1.98879,3331863.0
2007-10-19 00:23:00,1.98862,1.98878,1.98862,1.98867,3257945.0
2007-10-19 00:24:00,1.98866,1.98883,1.98866,1.98883,6379061.0
2007-10-19 00:25:00,1.98881,1.98895,1.98875,1.98881,7343892.0
2007-10-19 00:26:00,1.98881,1.98906,1.98881,1.98886,12990615.0
2007-10-19 00:27:00,1.98885,1.98886,1.98868,1.98873,13001583.0
2007-10-19 00:28:00,1.98879,1.98893,1.98822,1.98845,2586191.0
2007-10-19 00:29:00,1.9885,1.9885,1.98829,1.98844,2205135.0
2007-10-19 00:30:00,1.98848,1.9885,1.98825,1.9885,6130024.0
2007-10-19 00:31:00,1.98839,1.98854,1.98811,1.98851,5820888.0
2007-10-19 00:32:00,1.98864,1.98883,1.9886,1.98883,2357431.0
2007-10-19 00:33:00,1.98885,1.98886,1.98866,1.98866,14582285.0
2007-10-19 00:34:00,1.98864,1.98877,1.98856,1.98877,5232441.0
2007-10-19 00:35:00,1.98884,1.98884,1.98856,1.98879,4611081.0
2007-10-19 00:36:00,1.98892,1.98912,1.98892,1.98912,2085755.0
2007-10-19 00:37:00,1.98912,1.98925,1.98909,1.98914,37040111.0
2007-10-19 00:38:00,1.9893,1.98946,1.9893,1.98942,23850187.0
2007-10-19 00:39:00,1.98941,1.98964,1.98941,1.98944,2608703.0
2007-10-19 00:40:00,1.98942,1.98955,1.98936,1.98955,2428051.0
2007-10-19 00:41:00,1.98965,1.98974,1.9895,1.9895,4048456.0
2007-10-19 00:42:00,1.98944,1.98973,1.98942,1.98973,34475275.0
2007-10-19 00:43:00,1.98962,1.9898,1.98943,1.98943,22860506.0
2007-10-19 00:44:00,1.98978,1.9899,1.98978,1.9899,3643116.0
2007-10-19 00:45:00,1.98991,1.99011,1.98966,1.98995,6037286.0
2007-10-19 00:46:00,1.98989,1.98989,1.98975,1.98975,12458297.0
2007-10-19 00:47:00,1.98969,1.98988,1.98964,1.98977,20593815.0
2007-10-19 00:48:00,1.98968,1.98968,1.98946,1.98954,1432701.0
2007-10-19 00:49:00,1.98966,1.98974,1.98966,1.98971,7970688.0
2007-10-19 00:50:00,1.98969,1.9897,1.98938,1.98947,11015963.0
2007-10-19 00:51:00,1.98944,1.98965,1.9894,1.98947,3518245.0
2007-10-19 00:52:00,1.98939,1.98959,1.98939,1.98957,4387030.0
2007-10-19 00:53:00,1.98981,1.99011,1.9897,1.99009,3628910.0
2007-10-19 00:54:00,1.99028,1.99038,1.99012,1.99012,1339034.0
2007-10-19 00:55:00,1.99003,1.99029,1.99001,1.99029,720310.0
2007-10-19 00:56:00,1.99021,1.9903,1.98875,1.99023,16766577.0
2007-10-19 00:57:00,1.99037,1.99067,1.99029,1.99066,5587782.0
2007-10-19 00:58:00,1.99066,1.99079,1.99066,1.99068,2253961.0
2007-10-19 00:59:00,1.99057,1.99057,1.99047,1.99057,7388512.0
2007-10-19 01:00:00,1.99064,1.99068,1.99023,1.99062,20885760.0
2007-10-19 01:01:00,1.99033,1.99033,1.98996,1.99008,10336236.0
2007-10-19 01:02:00,1.98986,1.99016,1.98986,1.98993,1231414.0
2007-10-19 01:03:00,1.98987,1.99011,1.98978,1.99011,9723230.0
2007-10-19 01:04:00,1.99022,1.99025,1.99006,1.99011,33552093.0
2007-10-19 01:05:00,1.99014,1.99032,1.99011,1.99011,12928178.0
2007-10-19 01:06:00,1.99011,1.99042,1.99011,1.99035,6902078.0
2007-10-19 01:07:00,1.99032,1.99045,1.99028,1.99031,7651539.0
2007-10-19 01:08:00,1.99031,1.99039,1.99023,1.99039,1918552.0
2007-10-19 01:09:00,1.99049,1.99058,1.99019,1.99045,11073211.0
2007-10-19 01:10:00,1.99032,1.99033,1.98995,1.98995,7654920.0
2007-10-19 01:11:00,1.99026,1.99049,1.99023,1.99049,139139.0
2007-10-19 01:12:00,1.99057,1.99057,1.99042,1.99042,6960109.0
2007-10-19 01:13:00,1.99039,1.99054,1.98902,1.99052,6497763.0
2007-10-19 01:14:00,1.99041,1.99078,1.99018,1.99078,6531602.0
2007-10-19 01:15:00,1.99076,1.99076,1.99059,1.99062,6405540.0
2007-10-19 01:16:00,1.99054,1.99071,1.99054,1.99069,14361499.0
2007-10-19 01:17:00,1.99072,1.99077,1.9903,1.9903,22358460.0
2007-10-19 01:18:00,1.9901,1.99034,1.99008,1.99024,2551285.0
2007-10-19 01:19:00,1.99017,1.99022,1.99017,1.99018,13474063.0
2007-10-19 01:20:00,1.99016,1.99025,1.99013,1.99015,6196643.0
2007-10-19 01:21:00,1.99036,1.9904,1.99001,1.99028,1738428.0
2007-10-19 01:22:00,1.99036,1.99036,1.99019,1.99019,28411772.0
2007-10-19 01:23:00,1.99017,1.99017,1.99004,1.99012,2806288.0
2007-10-19 01:24:00,1.99025,1.99025,1.99007,1.99007,15129010.0
2007-10-19 01:25:00,1.98997,1.98997,1.98958,1.98965,1678067.0
2007-10-19 01:26:00,1.98967,1.98984,1.98965,1.98965,10573101.0
2007-10-19 01:27:00,1.98944,1.98976,1.98918,1.98976,27022178.0
2007-10-19 01:28:00,1.98981,1.99004,1.98981,1.98993,3061808.0
2007-10-19 01:29:00,1.98988,1.99009,1.98979,1.99008,2758320.0
2007-10-19 01:30:00,1.99004,1.99004,1.98984,1.98995,35821776.0
2007-10-19 01:31:00,1.9899,1.98997,1.98981,1.98993,4788533.0
2007-10-19 01:32:00,1.98997,1.99012,1.98988,1.99012,9155660.0
2007-10-19 01:33:00,1.9901,1.99024,1.9901,1.99024,1229415.0
2007-10-19 01:34:00,1.99024,1.99024,1.99006,1.9902,13463870.0
2007-10-19 01:35:00,1.99032,1.9908,1.99032,1.9908,2769395.0
2007-10-19 01:36:00,1.99089,1.99091,1.99029,1.99091,4443335.0
2007-10-19 01:37:00,1.99093,1.99098,1.99081,1.99084,26301008.0
2007-10-19 01:38:00,1.99085,1.9909,1.99079,1.99081,3684975.0
2007-10-19 01:39:00,1.99088,1.99094,1.99074,1.99074,1333575.0
2007-10-19 01:40:00,1.99073,1.99099,1.99066,1.99098,10076958.0
2007-10-19 01:41:00,1.99095,1.99095,1.99074,1.99094,18888542.0
2007-10-19 01:42:00,1.99091,1.99094,1.99087,1.99089,6160426.0
2007-10-19 01:43:00,1.99081,1.991,1.99059,1.991,6696329.0
2007-10-19 01:44:00,1.99103,1.99108,1.99101,1.99108,2266401.0
2007-10-19 01:45:00,1.99104,1.99114,1.99104,1.99112,21531050.0
2007-10-19 01:46:00,1.99124,1.99127,1.99084,1.99084,3563865.0
2007-10-19 01:47:00,1.99071,1.99082,1.99065,1.99082,4593946.0
2007-10-19 01:48:00,1.9909,1.99102,1.99086,1.99102,11093381.0
2007-10-19 01:49:00,1.99108,1.99127,1.99108,1.99111,27457126.0
2007-10-19 01:50:00,1.99103,1.99109,1.99101,1.99109,2579360.0
2007-10-19 01:51:00,1.99103,1.99106,1.99095,1.99095,4485041.0
2007-10-19 01:52:00,1.99092,1.99124,1.99092,1.99124,4509778.0
2007-10-19 01:53:00,1.99127,1.99143,1.99127,1.99143,21112875.0
2007-10-19 01:54:00,1.99127,1.99127,1.98982,1.99104,6703129.0
2007-10-19 01:55:00,1.99098,1.99107,1.99098,1.99107,5251748.0
2007-10-19 01:56:00,1.99108,1.99117,1.99108,1.99114,7140136.0
2007-10-19 01:57:00,1.991,1.99111,1.99099,1.99099,24303107.0
2007-10-19 01:58:00,1.99095,1.99097,1.99074,1.99074,15112686.0
2007-10-19 01:59:00,1.99085,1.99098,1.99085,1.99096,9703946.0
2007-10-19 02:00:00,1.99103,1.99147,1.99103,1.99147,3206122.0
2007-10-19 02:01:00,1.99138,1.99138,1.99096,1.99124,3788913.0
2007-10-19 02:02:00,1.99113,1.99113,1.99078,1.99078,42206498.0
2007-10-19 02:03:00,1.99071,1.99079,1.99058,1.99058,9849948.0
2007-10-19 02:04:00,1.99047,1.99063,1.99047,1.99059,14742967.0
2007-10-19 02:05:00,1.99063,1.99063,1.99047,1.9905,862235.0
2007-10-19 02:06:00,1.99046,1.99059,1.99046,1.99049,3124886.0
2007-10-19 02:07:00,1.99051,1.99063,1.99047,1.99055,7515003.0
2007-10-19 02:08:00,1.99059,1.99071,1.99057,1.99061,17862909.0
2007-10-19 02:09:00,1.99065,1.99082,1.99065,1.9908,14796037.0
2007-10-19 02:10:00,1.99075,1.99076,1.99062,1.99073,9567453.0
2007-10-19 02:11:00,1.99066,1.99083,1.99048,1.99073,2466881.0
2007-10-19 02:12:00,1.9908,1.99105,1.9908,1.99105,5674435.0
2007-10-19 02:13:00,1.99105,1.99105,1.99086,1.99097,2213566.0
2007-10-19 02:14:00,1.99091,1.991,1.99072,1.991,4212229.0
2007-10-19 02:15:00,1.99095,1.99095,1.99073,1.99085,3452663.0
2007-10-19 02:16:00,1.99089,1.99098,1.99071,1.99074,12693174.0
2007-10-19 02:17:00,1.99084,1.99107,1.99084,1.99107,3043674.0
2007-10-19 02:18:00,1.99116,1.99126,1.99102,1.99102,7807287.0
2007-10-19 02:19:00,1.99082,1.99093,1.99074,1.99092,1721138.0
2007-10-19 02:20:00,1.99073,1.99098,1.99049,1.9908,13219462.0
2007-10-19 02:21:00,1.99081,1.99108,1.99079,1.99108,23153589.0
2007-10-19 02:22:00,1.99116,1.99119,1.9911,1.9911,5116528.0
2007-10-19 02:23:00,1.99107,1.99117,1.99097,1.99117,5610132.0
2007-10-19 02:24:00,1.99117,1.99117,1.99092,1.99103,2448797.0
2007-10-19 02:25:00,1.99102,1.99102,1.99077,1.99095,17294636.0
2007-10-19 02:26:00,1.991,1.99114,1.99093,1.99114,2836743.0
2007-10-19 02:27:00,1.99107,1.99107,1.9908,1.99088,3454599.0
2007-10-19 02:28:00,1.99078,1.99078,1.99058,1.99077,8543952.0
2007-10-19 02:29:00,1.99082,1.99092,1.99082,1.99092,3531117.0
2007-10-19 02:30:00,1.9909,1.99102,1.99074,1.99102,7734673.0
2007-10-19 02:31:00,1.99115,1.99138,1.99115,1.99138,3191689.0
2007-10-19 02:32:00,1.99135,1.99135,1.99119,1.99122,10796629.0
2007-10-19 02:33:00,1.9911,1.99133,1.99099,1.99099,2923428.0
2007-10-19 02:34:00,1.99095,1.99105,1.99074,1.99105,1866673.0
2007-10-19 02:35:00,1.99109,1.99109,1.99101,1.99101,3952552.0
2007-10-19 02:36:00,1.99104,1.99106,1.99097,1.99102,3615539.0
2007-10-19 02:37:00,1.99112,1.99127,1.99112,1.99123,3541521.0
2007-10-19 02:38:00,1.99129,1.9913,1.99112,1.9913,2993046.0
2007-10-19 02:39:00,1.99131,1.99136,1.99118,1.99118,20941945.0
2007-10-19 02:40:00,1.99137,1.99163,1.99132,1.99161,1481198.0
2007-10-19 02:41:00,1.99152,1.99152,1.9912,1.99126,5343002.0
2007-10-19 02:42:00,1.99142,1.99149,1.99142,1.99149,2500595.0
2007-10-19 02:43:00,1.99152,1.99163,1.99113,1.99163,1948658.0
2007-10-19 02:44:00,1.99166,1.99166,1.99144,1.99147,2132505.0
2007-10-19 02:45:00,1.99157,1.99193,1.99157,1.99193,3586227.0
2007-10-19 02:46:00,1.99191,1.99191,1.99143,1.99143,4696287.0
2007-10-19 02:47:00,1.99134,1.99134,1.99108,1.9911,1630053.0
2007-10-19 02:48:00,1.991,1.99116,1.99094,1.99094,8021270.0
2007-10-19 02:49:00,1.99076,1.99076,1.99011,1.99011,2901913.0
2007-10-19 02:50:00,1.99011,1.99024,1.99001,1.99018,10421842.0
2007-10-19 02:51:00,1.99031,1.99072,1.99018,1.99072,5901715.0
2007-10-19 02:52:00,1.99075,1.99095,1.99051,1.99061,20441319.0
2007-10-19 02:53:00,1.99071,1.99089,1.9906,1.9906,9852581.0
2007-10-19 02:54:00,1.99079,1.99152,1.99079,1.99152,1937459.0
2007-10-19 02:55:00,1.99139,1.99195,1.99139,1.9916,2566384.0
2007-10-19 02:56:00,1.9917,1.9917,1.9914,1.99144,16857242.0
2007-10-19 02:57:00,1.9915,1.99165,1.9915,1.99155,20558195.0
2007-10-19 02:58:00,1.99148,1.99148,1.9912,1.9912,4048254.0
2007-10-19 02:59:00,1.99115,1.99133,1.99115,1.99133,6607180.0
2007-10-19 03:00:00,1.99124,1.99132,1.99113,1.99113,4229320.0
2007-10-19 03:01:00,1.99112,1.99131,1.99111,1.99131,9310245.0
2007-10-19 03:02:00,1.99148,1.99174,1.99148,1.99156,3759205.0
2007-10-19 03:03:00,1.9916,1.99175,1.99143,1.99162,11127497.0
2007-10-19 03:04:00,1.99161,1.99161,1.99106,1.99134,12835052.0
2007-10-19 03:05:00,1.99136,1.99145,1.9912,1.9913,2730264.0
2007-10-19 03:06:00,1.99127,1.99153,1.99116,1.99116,18380934.0
2007-10-19 03:07:00,1.99126,1.99141,1.99126,1.99138,23863822.0
2007-10-19 03:08:00,1.99148,1.99158,1.99116,1.99158,9661946.0
2007-10-19 03:09:00,1.99143,1.99176,1.99143,1.99176,9173257.0
2007-10-19 03:10:00,1.99175,1.99175,1.99135,1.99135,4249830.0
2007-10-19 03:11:00,1.99129,1.99152,1.99119,1.99152,3728569.0
2007-10-19 03:12:00,1.99157,1.99164,1.99141,1.99159,6619502.0
2007-10-19 03:13:00,1.99163,1.9922,1.9916,1.9922,11542973.0
2007-10-19 03:14:00,1.99227,1.99245,1.99227,1.99245,14959737.0
2007-10-19 03:15:00,1.99259,1.99288,1.99247,1.99263,12303422.0
2007-10-19 03:16:00,1.99265,1.99265,1.99204,1.99233,17291929.0
2007-10-19 03:17:00,1.99232,1.99232,1.99178,1.99178,4943787.0
2007-10-19 03:18:00,1.99177,1.99188,1.9915,1.9915,5054566.0
2007-10-19 03:19:00,1.99148,1.99148,1.99131,1.99136,5662581.0
2007-10-19 03:20:00,1.99128,1.9913,1.99117,1.99117,4413258.0
2007-10-19 03:21:00,1.99079,1.9913,1.99079,1.99115,3519298.0
2007-10-19 03:22:00,1.99115,1.99119,1.99095,1.99095,15492040.0
2007-10-19 03:23:00,1.991,1.99113,1.99084,1.99112,19714161.0
2007-10-19 03:24:00,1.9911,1.99118,1.99105,1.99105,15302612.0
2007-10-19 03:25:00,1.99106,1.99129,1.99105,1.99129,3755337.0
2007-10-19 03:26:00,1.99131,1.99131,1.99118,1.99127,9469303.0
2007-10-19 03:27:00,1.9913,1.99133,1.99116,1.99133,9003127.0
2007-10-19 03:28:00,1.99129,1.99135,1.99126,1.99135,6896401.0
2007-10-19 03:29:00,1.99133,1.99133,1.9912,1.99121,9318464.0
2007-10-19 03:30:00,1.99116,1.99138,1.99116,1.99127,7475018.0
2007-10-19 03:31:00,1.99148,1.99157,1.99147,1.99157,8590799.0
2007-10-19 03:32:00,1.99166,1.99246,1.99166,1.99246,3352118.0
2007-10-19 03:33:00,1.99247,1.99247,1.99214,1.99214,3964227.0
2007-10-19 03:34:00,1.99212,1.99232,1.99212,1.99232,5750111.0
2007-10-19 03:35:00,1.99228,1.99246,1.99103,1.99239,4445904.0
2007-10-19 03:36:00,1.99233,1.99264,1.99233,1.99259,3679502.0
2007-10-19 03:37:00,1.99254,1.99254,1.99202,1.99202,6034877.0
2007-10-19 03:38:00,1.99193,1.99209,1.99173,1.99209,5782928.0
2007-10-19 03:39:00,1.99215,1.99252,1.99206,1.99252,1812167.0
2007-10-19 03:40:00,1.9924,1.9925,1.99231,1.99235,11285661.0
2007-10-19 03:41:00,1.99253,1.99257,1.99246,1.99257,3625822.0
2007-10-19 03:42:00,1.99267,1.9928,1.99266,1.99266,4249588.0
2007-10-19 03:43:00,1.99261,1.99261,1.99232,1.99232,4312500.0
2007-10-19 03:44:00,1.99227,1.99231,1.99214,1.99231,6684222.0
2007-10-19 03:45:00,1.9923,1.99242,1.9923,1.99232,6860911.0
2007-10-19 03:46:00,1.99227,1.99227,1.99199,1.99223,18344599.0
2007-10-19 03:47:00,1.99216,1.99217,1.99196,1.99199,4683312.0
2007-10-19 03:48:00,1.99199,1.99216,1.99199,1.99205,6574204.0
2007-10-19 03:49:00,1.99179,1.99229,1.99179,1.99221,2843599.0
2007-10-19 03:50:00,1.99223,1.99223,1.99199,1.99199,23574140.0
2007-10-19 03:51:00,1.99199,1.99207,1.99195,1.99197,8355289.0
2007-10-19 03:52:00,1.99204,1.99234,1.99198,1.99234,5481969.0
2007-10-19 03:53:00,1.99215,1.99234,1.99209,1.99226,9198138.0
2007-10-19 03:54:00,1.99226,1.99239,1.99222,1.99222,7999412.0
2007-10-19 03:55:00,1.99221,1.99249,1.99213,1.99236,2912490.0
2007-10-19 03:56:00,1.99224,1.99246,1.99192,1.99246,3439200.0
2007-10-19 03:57:00,1.99258,1.99266,1.99252,1.99258,1852756.0
2007-10-19 03:58:00,1.99252,1.99266,1.99238,1.99238,5043788.0
2007-10-19 03:59:00,1.99255,1.99295,1.99255,1.99295,3738997.0
2007-10-19 04:00:00,1.99299,1.9933,1.99298,1.99322,12559784.0
2007-10-19 04:01:00,1.99319,1.99319,1.993,1.99311,9604829.0
2007-10-19 04:02:00,1.99307,1.99307,1.9927,1.9927,7377056.0
2007-10-19 04:03:00,1.99262,1.99278,1.99243,1.99243,12673565.0
2007-10-19 04:04:00,1.99247,1.9925,1.99221,1.99233,5980460.0
2007-10-19 04:05:00,1.99237,1.99237,1.99208,1.99211,1136324.0
2007-10-19 04:06:00,1.992,1.992,1.9916,1.9916,5337368.0
2007-10-19 04:07:00,1.99171,1.99195,1.99169,1.99195,7233915.0
2007-10-19 04:08:00,1.99182,1.99198,1.99182,1.99193,10832966.0
2007-10-19 04:09:00,1.99191,1.99191,1.99179,1.99184,3282867.0
2007-10-19 04:10:00,1.99191,1.99203,1.99168,1.99181,9982023.0
2007-10-19 04:11:00,1.99178,1.99186,1.99173,1.99184,8776278.0
2007-10-19 04:12:00,1.99178,1.99179,1.99162,1.99179,12349101.0
2007-10-19 04:13:00,1.99178,1.99178,1.99161,1.99171,4997732.0
2007-10-19 04:14:00,1.99172,1.99177,1.99172,1.99177,18331344.0
2007-10-19 04:15:00,1.99177,1.99191,1.99175,1.99175,8393796.0
2007-10-19 04:16:00,1.99173,1.99198,1.99165,1.99198,9847948.0
2007-10-19 04:17:00,1.99181,1.99188,1.99158,1.99158,3534070.0
2007-10-19 04:18:00,1.99139,1.99139,1.99118,1.9913,10045819.0
2007-10-19 04:19:00,1.99138,1.99157,1.99138,1.99143,4769093.0
2007-10-19 04:20:00,1.99146,1.99159,1.99133,1.99133,7347972.0
2007-10-19 04:21:00,1.99137,1.99149,1.99137,1.99149,3544659.0
2007-10-19 04:22:00,1.99145,1.99145,1.99105,1.99118,3473698.0
2007-10-19 04:23:00,1.99119,1.99119,1.99111,1.99118,4111777.0
2007-10-19 04:24:00,1.9912,1.9912,1.99066,1.99106,6244481.0
2007-10-19 04:25:00,1.99094,1.99108,1.99085,1.99085,5726052.0
2007-10-19 04:26:00,1.9909,1.991,1.99088,1.991,9294324.0
2007-10-19 04:27:00,1.99097,1.99099,1.99091,1.99091,3890075.0
2007-10-19 04:28:00,1.99094,1.99094,1.99066,1.99072,13261804.0
2007-10-19 04:29:00,1.99069,1.99113,1.99069,1.99113,1779945.0
2007-10-19 04:30:00,1.99122,1.99149,1.99122,1.99149,5330286.0
2007-10-19 04:31:00,1.99166,1.99192,1.99166,1.99173,10929345.0
2007-10-19 04:32:00,1.99163,1.99166,1.99152,1.99152,19372269.0
2007-10-19 04:33:00,1.99144,1.99154,1.99118,1.99154,6939742.0
2007-10-19 04:34:00,1.99159,1.99172,1.99149,1.99172,3591366.0
2007-10-19 04:35:00,1.9918,1.99191,1.99147,1.99191,3972812.0
2007-10-19 04:36:00,1.99187,1.99197,1.99173,1.99197,15667167.0
2007-10-19 04:37:00,1.992,1.992,1.99177,1.99179,9129910.0
2007-10-19 04:38:00,1.99171,1.9921,1.99159,1.9921,4388044.0
2007-10-19 04:39:00,1.99196,1.99225,1.99196,1.99225,2763843.0
2007-10-19 04:40:00,1.99214,1.99214,1.99201,1.99201,6621998.0
2007-10-19 04:41:00,1.99198,1.99219,1.99198,1.99219,5171382.0
2007-10-19 04:42:00,1.99222,1.99222,1.99206,1.99212,8898936.0
2007-10-19 04:43:00,1.99213,1.99231,1.99209,1.99209,7283229.0
2007-10-19 04:44:00,1.99211,1.99211,1.99195,1.99203,978061.0
2007-10-19 04:45:00,1.992,1.99214,1.9919,1.99214,20175094.0
2007-10-19 04:46:00,1.99225,1.99225,1.99193,1.99206,5809955.0
2007-10-19 04:47:00,1.99205,1.99208,1.99193,1.99208,15230049.0
2007-10-19 04:48:00,1.99214,1.99239,1.99214,1.99239,4049660.0
2007-10-19 04:49:00,1.99252,1.99281,1.99252,1.99281,1418195.0
2007-10-19 04:50:00,1.99292,1.99302,1.99286,1.99302,5258950.0
2007-10-19 04:51:00,1.99303,1.9933,1.99303,1.9933,3571448.0
2007-10-19 04:52:00,1.99333,1.99334,1.99311,1.99312,7771409.0
2007-10-19 04:53:00,1.9932,1.9932,1.99297,1.99306,1616281.0
2007-10-19 04:54:00,1.99297,1.99297,1.99276,1.99276,2714101.0
2007-10-19 04:55:00,1.99278,1.99295,1.99271,1.99271,3931517.0
2007-10-19 04:56:00,1.9926,1.9926,1.9921,1.9921,7486141.0
2007-10-19 04:57:00,1.99216,1.99235,1.99189,1.99235,11531007.0
2007-10-19 04:58:00,1.99247,1.99276,1.99247,1.9927,11303362.0
2007-10-19 04:59:00,1.99264,1.99293,1.99264,1.99293,6846087.0
2007-10-19 05:00:00,1.99304,1.99312,1.99291,1.99291,4752283.0
2007-10-19 05:01:00,1.99298,1.99307,1.99281,1.99283,3256399.0
2007-10-19 05:02:00,1.99283,1.99305,1.99273,1.99305,5044474.0
2007-10-19 05:03:00,1.99303,1.99303,1.99278,1.99285,32982669.0
2007-10-19 05:04:00,1.9929,1.99296,1.99268,1.99296,24950966.0
2007-10-19 05:05:00,1.99299,1.99299,1.99278,1.99292,20620209.0
2007-10-19 05:06:00,1.99295,1.99323,1.99282,1.99323,2430952.0
2007-10-19 05:07:00,1.99311,1.99323,1.99306,1.99323,4730602.0
2007-10-19 05:08:00,1.99337,1.99359,1.99336,1.99359,8841485.0
2007-10-19 05:09:00,1.99367,1.99371,1.99356,1.99366,4596854.0
2007-10-19 05:10:00,1.99357,1.99361,1.99345,1.99352,2558507.0
2007-10-19 05:11:00,1.99353,1.99358,1.99337,1.9935,2186232.0
2007-10-19 05:12:00,1.99334,1.99355,1.99334,1.99355,8549863.0
2007-10-19 05:13:00,1.99352,1.99352,1.99304,1.99304,9469565.0
2007-10-19 05:14:00,1.993,1.99318,1.99289,1.99318,3567299.0
2007-10-19 05:15:00,1.99331,1.99357,1.99328,1.99357,2945601.0
2007-10-19 05:16:00,1.99357,1.99381,1.99357,1.99381,968876.0
2007-10-19 05:17:00,1.99389,1.99405,1.99389,1.99399,4063996.0
2007-10-19 05:18:00,1.99409,1.99422,1.99409,1.99411,18653373.0
2007-10-19 05:19:00,1.99423,1.99423,1.99395,1.99402,9351612.0
2007-10-19 05:20:00,1.99401,1.9942,1.99401,1.9942,2682953.0
2007-10-19 05:21:00,1.99419,1.99428,1.99413,1.99418,2413112.0
2007-10-19 05:22:00,1.99428,1.99432,1.99418,1.99427,3338692.0
2007-10-19 05:23:00,1.99421,1.99425,1.99415,1.99415,2881663.0
2007-10-19 05:24:00,1.99419,1.99432,1.99412,1.99425,3713406.0
2007-10-19 05:25:00,1.99423,1.99423,1.99377,1.99377,1771187.0
2007-10-19 05:26:00,1.99379,1.99418,1.99379,1.99418,8518195.0
2007-10-19 05:27:00,1.99412,1.99412,1.99381,1.99381,6258639.0
2007-10-19 05:28:00,1.99396,1.99429,1.99396,1.9942,11054355.0
2007-10-19 05:29:00,1.99428,1.9944,1.99427,1.99427,34189001.0
2007-10-19 05:30:00,1.99426,1.99431,1.99424,1.99431,30017131.0
2007-10-19 05:31:00,1.99433,1.99455,1.99433,1.99449,5586434.0
2007-10-19 05:32:00,1.99423,1.99482,1.99423,1.99469,7207762.0
2007-10-19 05:33:00,1.99468,1.99468,1.99451,1.99456,4395073.0
2007-10-19 05:34:00,1.99458,1.99466,1.99455,1.99455,10091619.0
2007-10-19 05:35:00,1.99451,1.9948,1.99443,1.99443,17749101.0
2007-10-19 05:36:00,1.99437,1.99437,1.99411,1.99412,29821787.0
2007-10-19 05:37:00,1.99409,1.99409,1.99385,1.99394,8180455.0
2007-10-19 05:38:00,1.99387,1.99425,1.99387,1.99425,4148944.0
2007-10-19 05:39:00,1.9944,1.99468,1.99438,1.99449,5069622.0
2007-10-19 05:40:00,1.99459,1.99466,1.99441,1.99457,4102144.0
2007-10-19 05:41:00,1.99444,1.99445,1.99395,1.99445,7750607.0
2007-10-19 05:42:00,1.9944,1.9944,1.99403,1.99403,8096022.0
2007-10-19 05:43:00,1.99396,1.99402,1.99356,1.99385,10467850.0
2007-10-19 05:44:00,1.99375,1.9939,1.99374,1.99389,5565485.0
2007-10-19 05:45:00,1.99389,1.99393,1.99388,1.99393,9265875.0
2007-10-19 05:46:00,1.99396,1.99405,1.99385,1.99385,2106885.0
2007-10-19 05:47:00,1.99391,1.99407,1.99391,1.99392,4830816.0
2007-10-19 05:48:00,1.99391,1.99414,1.99391,1.99414,7244745.0
2007-10-19 05:49:00,1.99379,1.99425,1.99379,1.99405,3013662.0
2007-10-19 05:50:00,1.99404,1.99406,1.99389,1.99391,8690337.0
2007-10-19 05:51:00,1.99387,1.99406,1.99376,1.99406,7236567.0
2007-10-19 05:52:00,1.99404,1.99404,1.99368,1.99369,8368106.0
2007-10-19 05:53:00,1.99367,1.99367,1.99326,1.99326,5359930.0
2007-10-19 05:54:00,1.99337,1.99337,1.99306,1.99306,10049530.0
2007-10-19 05:55:00,1.9932,1.9932,1.99287,1.99294,7867899.0
2007-10-19 05:56:00,1.99286,1.99286,1.99258,1.99263,1950075.0
2007-10-19 05:57:00,1.99287,1.99317,1.99287,1.99317,3126524.0
2007-10-19 05:58:00,1.99325,1.99332,1.9932,1.99321,17806914.0
2007-10-19 05:59:00,1.99328,1.99328,1.99314,1.99314,3547313.0
2007-10-19 06:00:00,1.99318,1.99346,1.99311,1.99346,7719387.0
2007-10-19 06:01:00,1.99349,1.9936,1.99334,1.99334,4062940.0
2007-10-19 06:02:00,1.99332,1.99349,1.99319,1.99349,10479128.0
2007-10-19 06:03:00,1.99342,1.99346,1.99331,1.99331,2242563.0
2007-10-19 06:04:00,1.99348,1.99356,1.99346,1.99351,7928163.0
2007-10-19 06:05:00,1.99353,1.99361,1.99341,1.99352,5014153.0
2007-10-19 06:06:00,1.99347,1.99364,1.99347,1.99362,1776082.0
2007-10-19 06:07:00,1.99361,1.99361,1.99349,1.99349,8265262.0
2007-10-19 06:08:00,1.99354,1.99365,1.9935,1.9935,7835553.0
2007-10-19 06:09:00,1.99344,1.99344,1.99317,1.99327,13937771.0
2007-10-19 06:10:00,1.9933,1.99339,1.9933,1.99339,7444911.0
2007-10-19 06:11:00,1.99337,1.99337,1.99309,1.9933,7943011.0
2007-10-19 06:12:00,1.99333,1.99346,1.99331,1.99346,9044337.0
2007-10-19 06:13:00,1.99348,1.99359,1.99331,1.99331,4289196.0
2007-10-19 06:14:00,1.99328,1.99328,1.99287,1.99312,6179451.0
2007-10-19 06:15:00,1.99309,1.99309,1.99261,1.99288,3419605.0
2007-10-19 06:16:00,1.99286,1.99287,1.99275,1.99275,3766288.0
2007-10-19 06:17:00,1.99281,1.99288,1.99276,1.99288,7795057.0
2007-10-19 06:18:00,1.99307,1.99307,1.99237,1.99267,7666187.0
2007-10-19 06:19:00,1.99268,1.99269,1.99248,1.99257,3502020.0
2007-10-19 06:20:00,1.99246,1.99252,1.99235,1.99252,7162506.0
2007-10-19 06:21:00,1.99256,1.99256,1.99244,1.99244,2413239.0
2007-10-19 06:22:00,1.99243,1.99243,1.99219,1.99234,3338149.0
2007-10-19 06:23:00,1.99237,1.99257,1.99237,1.99257,7048140.0
2007-10-19 06:24:00,1.99251,1.99257,1.99247,1.99247,10513146.0
2007-10-19 06:25:00,1.99249,1.99262,1.99241,1.99258,12284741.0
2007-10-19 06:26:00,1.99247,1.99257,1.9924,1.99243,6576491.0
2007-10-19 06:27:00,1.99245,1.99262,1.99245,1.99262,5984024.0
2007-10-19 06:28:00,1.99267,1.99268,1.99252,1.99252,2455409.0
2007-10-19 06:29:00,1.99243,1.99252,1.99235,1.99252,1456806.0
2007-10-19 06:30:00,1.99251,1.99282,1.99251,1.99282,5947429.0
2007-10-19 06:31:00,1.99279,1.99279,1.99265,1.99275,9470543.0
2007-10-19 06:32:00,1.99273,1.99273,1.99257,1.99263,13033509.0
2007-10-19 06:33:00,1.99261,1.99264,1.99224,1.99264,8326318.0
2007-10-19 06:34:00,1.99265,1.99265,1.99235,1.99235,2948137.0
2007-10-19 06:35:00,1.99209,1.99249,1.99209,1.99229,4228369.0
2007-10-19 06:36:00,1.99246,1.99252,1.99244,1.99244,13070045.0
2007-10-19 06:37:00,1.99247,1.99263,1.99244,1.99259,5807871.0
2007-10-19 06:38:00,1.99258,1.99266,1.99257,1.99266,17770506.0
2007-10-19 06:39:00,1.99269,1.99269,1.99243,1.99243,15601539.0
2007-10-19 06:40:00,1.99231,1.99256,1.99231,1.99237,36802018.0
2007-10-19 06:41:00,1.99247,1.99266,1.9923,1.99266,5449102.0
2007-10-19 06:42:00,1.99267,1.99267,1.99242,1.99266,13441055.0
2007-10-19 06:43:00,1.99273,1.99282,1.99264,1.99279,17042584.0
2007-10-19 06:44:00,1.99276,1.99285,1.99269,1.99274,23675836.0
2007-10-19 06:45:00,1.99274,1.99279,1.9927,1.99272,3199384.0
2007-10-19 06:46:00,1.99271,1.99271,1.9923,1.99257,1554583.0
2007-10-19 06:47:00,1.99244,1.99244,1.99219,1.9922,5133946.0
2007-10-19 06:48:00,1.99234,1.99249,1.99217,1.99247,8029727.0
2007-10-19 06:49:00,1.99249,1.99263,1.99238,1.99263,848163.0
2007-10-19 06:50:00,1.99268,1.99295,1.99266,1.99266,12462897.0
2007-10-19 06:51:00,1.99256,1.99256,1.99236,1.99247,12983478.0
2007-10-19 06:52:00,1.99255,1.99264,1.9925,1.99252,5141752.0
2007-10-19 06:53:00,1.99257,1.99261,1.99246,1.99261,3561757.0
2007-10-19 06:54:00,1.99266,1.99283,1.9926,1.99268,9454521.0
2007-10-19 06:55:00,1.99267,1.99276,1.99242,1.99276,10620004.0
2007-10-19 06:56:00,1.99286,1.99287,1.99276,1.99276,5921397.0
2007-10-19 06:57:00,1.99268,1.99279,1.99221,1.99274,9323186.0
2007-10-19 06:58:00,1.99275,1.99282,1.99269,1.99276,6299489.0
2007-10-19 06:59:00,1.99273,1.99273,1.99242,1.99242,1293099.0
2007-10-19 07:00:00,1.99245,1.99245,1.99208,1.99208,36395754.0
2007-10-19 07:01:00,1.99203,1.99203,1.99188,1.99188,8875957.0
2007-10-19 07:02:00,1.99176,1.99196,1.99172,1.99196,5690635.0
2007-10-19 07:03:00,1.9919,1.99198,1.99185,1.99195,31450651.0
2007-10-19 07:04:00,1.99188,1.99198,1.99166,1.99198,817565.0
2007-10-19 07:05:00,1.99215,1.99245,1.99193,1.99245,4455663.0
2007-10-19 07:06:00,1.99242,1.99242,1.99211,1.99211,7393580.0
2007-10-19 07:07:00,1.99221,1.99236,1.99217,1.99235,6008455.0
2007-10-19 07:08:00,1.99192,1.99235,1.99192,1.99235,3472622.0
2007-10-19 07:09:00,1.99239,1.99257,1.99239,1.99257,6292412.0
2007-10-19 07:10:00,1.9927,1.99286,1.99269,1.99283,22145512.0
2007-10-19 07:11:00,1.99276,1.99278,1.99273,1.99276,21565322.0
2007-10-19 07:12:00,1.99285,1.99308,1.99265,1.99265,6906669.0
2007-10-19 07:13:00,1.99262,1.99287,1.99262,1.99287,6786256.0
2007-10-19 07:14:00,1.99273,1.99273,1.99257,1.99269,1236208.0
2007-10-19 07:15:00,1.99276,1.99294,1.99268,1.99276,5107552.0
2007-10-19 07:16:00,1.99279,1.99279,1.99254,1.99268,2199095.0
2007-10-19 07:17:00,1.99263,1.9928,1.99245,1.9928,8079268.0
2007-10-19 07:18:00,1.99274,1.99274,1.99253,1.99257,4317799.0
2007-10-19 07:19:00,1.99273,1.99295,1.99273,1.99295,2499348.0
2007-10-19 07:20:00,1.99291,1.99293,1.99279,1.99293,1929305.0
2007-10-19 07:21:00,1.99281,1.99282,1.99258,1.99274,7015318.0
2007-10-19 07:22:00,1.9929,1.99312,1.9929,1.99309,2784607.0
2007-10-19 07:23:00,1.99303,1.99303,1.99287,1.99287,3288113.0
2007-10-19 07:24:00,1.99288,1.99325,1.99288,1.99325,4907506.0
2007-10-19 07:25:00,1.99331,1.99333,1.99307,1.99326,818403.0
2007-10-19 07:26:00,1.99335,1.99341,1.99298,1.9932,3773982.0
2007-10-19 07:27:00,1.99329,1.99351,1.99323,1.99345,2533670.0
2007-10-19 07:28:00,1.99346,1.99351,1.9933,1.9933,4349784.0
2007-10-19 07:29:00,1.99324,1.99326,1.99314,1.99314,4028920.0
2007-10-19 07:30:00,1.99318,1.99333,1.99302,1.99333,8635816.0
2007-10-19 07:31:00,1.99343,1.99353,1.99333,1.99353,17814365.0
2007-10-19 07:32:00,1.99339,1.99339,1.99306,1.9931,7306296.0
2007-10-19 07:33:00,1.99313,1.99326,1.99313,1.99323,4928947.0
2007-10-19 07:34:00,1.99311,1.99322,1.99311,1.99312,7043505.0
2007-10-19 07:35:00,1.99304,1.99304,1.99286,1.99286,12053454.0
2007-10-19 07:36:00,1.9928,1.9928,1.99259,1.99259,15128080.0
2007-10-19 07:37:00,1.99263,1.99281,1.99258,1.99278,4017778.0
2007-10-19 07:38:00,1.99272,1.99283,1.99258,1.99283,4265723.0
2007-10-19 07:39:00,1.99293,1.99297,1.99255,1.99297,12540869.0
2007-10-19 07:40:00,1.99283,1.99283,1.99251,1.99251,4697527.0
2007-10-19 07:41:00,1.99242,1.99271,1.99239,1.99252,3003435.0
2007-10-19 07:42:00,1.99252,1.99252,1.99229,1.99232,2407059.0
2007-10-19 07:43:00,1.9922,1.9922,1.99191,1.99191,4764526.0
2007-10-19 07:44:00,1.99183,1.99205,1.99179,1.99205,4819827.0
2007-10-19 07:45:00,1.99196,1.99196,1.99128,1.99128,18603772.0
2007-10-19 07:46:00,1.99123,1.99131,1.99089,1.99131,3298863.0
2007-10-19 07:47:00,1.99131,1.99131,1.99092,1.99092,19370714.0
2007-10-19 07:48:00,1.9909,1.99107,1.99086,1.99107,10863618.0
2007-10-19 07:49:00,1.9911,1.99131,1.99108,1.99131,2246573.0
2007-10-19 07:50:00,1.99133,1.9915,1.99126,1.9915,11605400.0
2007-10-19 07:51:00,1.99154,1.99177,1.99154,1.99177,1250945.0
2007-10-19 07:52:00,1.99182,1.99209,1.99176,1.99209,3117180.0
2007-10-19 07:53:00,1.9921,1.99239,1.99207,1.99207,14004175.0
2007-10-19 07:54:00,1.99219,1.99243,1.99216,1.99243,4364272.0
2007-10-19 07:55:00,1.99254,1.99272,1.99254,1.99261,6863139.0
2007-10-19 07:56:00,1.99251,1.99261,1.99218,1.99261,9161130.0
2007-10-19 07:57:00,1.99283,1.99312,1.99283,1.99312,975123.0
2007-10-19 07:58:00,1.99316,1.99324,1.99316,1.99319,12574232.0
2007-10-19 07:59:00,1.99328,1.99336,1.99311,1.99313,13114424.0
2007-10-19 08:00:00,1.99317,1.99317,1.99282,1.99286,13277284.0
2007-10-19 08:01:00,1.99283,1.99283,1.99244,1.99244,14341821.0
2007-10-19 08:02:00,1.99211,1.9924,1.99211,1.99229,2576272.0
2007-10-19 08:03:00,1.99223,1.99223,1.99195,1.99196,3390185.0
2007-10-19 08:04:00,1.99185,1.99185,1.99158,1.99181,6536965.0
2007-10-19 08:05:00,1.992,1.99208,1.99175,1.99194,5176792.0
2007-10-19 08:06:00,1.99192,1.9925,1.99192,1.9925,3414156.0
2007-10-19 08:07:00,1.99251,1.9928,1.99117,1.99117,2640549.0
2007-10-19 08:08:00,1.99259,1.99268,1.99255,1.99255,4462847.0
2007-10-19 08:09:00,1.99249,1.99249,1.99174,1.99174,57392538.0
2007-10-19 08:10:00,1.99151,1.99151,1.99121,1.99121,11069087.0
2007-10-19 08:11:00,1.99117,1.99117,1.99035,1.99035,12694397.0
2007-10-19 08:12:00,1.99084,1.99099,1.99077,1.99093,4366757.0
2007-10-19 08:13:00,1.99102,1.99159,1.99102,1.99157,8920833.0
2007-10-19 08:14:00,1.99172,1.99174,1.99142,1.99155,1465120.0
2007-10-19 08:15:00,1.99151,1.99179,1.99151,1.99178,7508273.0
2007-10-19 08:16:00,1.99155,1.99237,1.99155,1.99237,2935378.0
2007-10-19 08:17:00,1.99249,1.99288,1.99249,1.99288,8664471.0
2007-10-19 08:18:00,1.9929,1.99302,1.99282,1.99287,3411036.0
2007-10-19 08:19:00,1.99283,1.99314,1.99283,1.99314,3951041.0
2007-10-19 08:20:00,1.99306,1.99331,1.9929,1.99331,7500039.0
2007-10-19 08:21:00,1.99337,1.99346,1.99327,1.99336,2739830.0
2007-10-19 08:22:00,1.9934,1.9934,1.99291,1.99291,2705897.0
2007-10-19 08:23:00,1.99293,1.99293,1.99268,1.99268,10307176.0
2007-10-19 08:24:00,1.99262,1.99266,1.99227,1.99227,12449603.0
2007-10-19 08:25:00,1.9925,1.99262,1.9925,1.99255,4261426.0
2007-10-19 08:26:00,1.9925,1.99264,1.9925,1.99261,2562692.0
2007-10-19 08:27:00,1.99242,1.99242,1.99179,1.99179,8242939.0
2007-10-19 08:28:00,1.99179,1.99195,1.99168,1.99195,809373.0
2007-10-19 08:29:00,1.99201,1.99215,1.99193,1.99215,2999352.0
2007-10-19 08:30:00,1.99226,1.99247,1.99226,1.99247,39682359.0
2007-10-19 08:31:00,1.99253,1.99264,1.99253,1.99264,9933108.0
2007-10-19 08:32:00,1.99267,1.9927,1.9925,1.99264,5697817.0
2007-10-19 08:33:00,1.99287,1.99306,1.99287,1.99306,13035232.0
2007-10-19 08:34:00,1.99324,1.9936,1.99324,1.99342,3594673.0
2007-10-19 08:35:00,1.99282,1.99321,1.99282,1.99292,2272525.0
2007-10-19 08:36:00,1.99297,1.99327,1.99297,1.99313,6723365.0
2007-10-19 08:37:00,1.99315,1.99328,1.99313,1.99315,10518319.0
2007-10-19 08:38:00,1.9933,1.99405,1.9933,1.99405,13734042.0
2007-10-19 08:39:00,1.99391,1.99391,1.99369,1.9938,4930258.0
2007-10-19 08:40:00,1.99371,1.99383,1.99363,1.99383,11069385.0
2007-10-19 08:41:00,1.99386,1.99443,1.99386,1.99443,5509347.0
2007-10-19 08:42:00,1.99444,1.99448,1.99419,1.99419,5439127.0
2007-10-19 08:43:00,1.99424,1.99424,1.99382,1.99382,4870147.0
2007-10-19 08:44:00,1.9938,1.9938,1.99329,1.99359,9751435.0
2007-10-19 08:45:00,1.99359,1.99359,1.99335,1.99335,1928617.0
2007-10-19 08:46:00,1.99324,1.99338,1.99315,1.99334,5146078.0
2007-10-19 08:47:00,1.99317,1.9932,1.99299,1.99299,34229574.0
2007-10-19 08:48:00,1.99306,1.99349,1.99306,1.99349,1501345.0
2007-10-19 08:49:00,1.99348,1.99371,1.99348,1.99361,3764565.0
2007-10-19 08:50:00,1.99356,1.99381,1.99356,1.99381,3378518.0
2007-10-19 08:51:00,1.99382,1.99382,1.99321,1.99321,9117126.0
2007-10-19 08:52:00,1.99313,1.99323,1.99309,1.9931,7306773.0
2007-10-19 08:53:00,1.99323,1.99323,1.99302,1.9931,4860548.0
2007-10-19 08:54:00,1.99291,1.99297,1.99137,1.99242,6679119.0
2007-10-19 08:55:00,1.99232,1.99283,1.99232,1.99271,12568903.0
2007-10-19 08:56:00,1.99291,1.99305,1.99291,1.99302,6656735.0
2007-10-19 08:57:00,1.99293,1.99293,1.99269,1.99269,3430929.0
2007-10-19 08:58:00,1.99274,1.99274,1.9924,1.99248,728591.0
2007-10-19 08:59:00,1.99235,1.99235,1.99184,1.99184,4603389.0
2007-10-19 09:00:00,1.99175,1.99175,1.99135,1.99139,1585301.0
2007-10-19 09:01:00,1.99128,1.99128,1.99101,1.99101,8895875.0
2007-10-19 09:02:00,1.99103,1.99109,1.9908,1.99109,8145925.0
2007-10-19 09:03:00,1.99103,1.99103,1.9907,1.99086,6780911.0
2007-10-19 09:04:00,1.99086,1.99101,1.9907,1.99101,7239209.0
2007-10-19 09:05:00,1.99099,1.99104,1.99082,1.991,4668140.0
2007-10-19 09:06:00,1.99115,1.99135,1.99115,1.99128,9805446.0
2007-10-19 09:07:00,1.99129,1.99148,1.99123,1.99123,7165296.0
2007-10-19 09:08:00,1.99119,1.99119,1.9907,1.99077,26743834.0
2007-10-19 09:09:00,1.9907,1.9907,1.99019,1.99019,4795814.0
2007-10-19 09:10:00,1.99025,1.99027,1.98998,1.98998,10521303.0
2007-10-19 09:11:00,1.98997,1.98997,1.98961,1.9897,3091958.0
2007-10-19 09:12:00,1.98995,1.99063,1.98993,1.99063,3807820.0
2007-10-19 09:13:00,1.99079,1.99089,1.99064,1.99089,10988011.0
2007-10-19 09:14:00,1.99103,1.99106,1.99081,1.99081,8353360.0
2007-10-19 09:15:00,1.99093,1.9913,1.99093,1.9911,16382296.0
2007-10-19 09:16:00,1.99071,1.99089,1.9906,1.9906,9836184.0
2007-10-19 09:17:00,1.99052,1.99059,1.99033,1.99059,27360061.0
2007-10-19 09:18:00,1.99073,1.9913,1.99073,1.9913,2320958.0
2007-10-19 09:19:00,1.99117,1.99117,1.99074,1.99095,3462671.0
2007-10-19 09:20:00,1.99115,1.9913,1.99115,1.99116,3433735.0
2007-10-19 09:21:00,1.99099,1.99099,1.99077,1.99077,4736119.0
2007-10-19 09:22:00,1.99088,1.99128,1.99088,1.99128,2199738.0
2007-10-19 09:23:00,1.99131,1.99161,1.99131,1.9916,8156532.0
2007-10-19 09:24:00,1.99161,1.99186,1.99161,1.99186,7083839.0
2007-10-19 09:25:00,1.99194,1.99216,1.99177,1.99199,9056950.0
2007-10-19 09:26:00,1.99198,1.99205,1.99141,1.99141,2293642.0
2007-10-19 09:27:00,1.99143,1.99143,1.99107,1.99114,7694524.0
2007-10-19 09:28:00,1.99113,1.99114,1.9909,1.9909,10038890.0
2007-10-19 09:29:00,1.99087,1.99087,1.99062,1.99062,8144548.0
2007-10-19 09:30:00,1.99064,1.99069,1.99057,1.99069,6715058.0
2007-10-19 09:31:00,1.99091,1.99113,1.99091,1.99094,4249530.0
2007-10-19 09:32:00,1.9909,1.9909,1.99073,1.99073,3085464.0
2007-10-19 09:33:00,1.99078,1.99089,1.99078,1.99083,13294909.0
2007-10-19 09:34:00,1.99083,1.99098,1.99074,1.99074,3652295.0
2007-10-19 09:35:00,1.99064,1.99064,1.99023,1.99023,2985351.0
2007-10-19 09:36:00,1.99023,1.99023,1.98994,1.99002,36626419.0
2007-10-19 09:37:00,1.98999,1.99041,1.98999,1.99029,14838142.0
2007-10-19 09:38:00,1.99046,1.99069,1.99028,1.99028,11310052.0
2007-10-19 09:39:00,1.99004,1.99023,1.99004,1.99018,10213827.0
2007-10-19 09:40:00,1.99004,1.99053,1.99004,1.99053,16442609.0
2007-10-19 09:41:00,1.99047,1.99051,1.99021,1.99021,8003782.0
2007-10-19 09:42:00,1.99015,1.99033,1.99005,1.99033,6644409.0
2007-10-19 09:43:00,1.99042,1.99042,1.99027,1.99032,19361271.0
2007-10-19 09:44:00,1.99025,1.99033,1.99011,1.99019,3579115.0
2007-10-19 09:45:00,1.99026,1.99041,1.99026,1.99041,2106211.0
2007-10-19 09:46:00,1.99039,1.99039,1.98997,1.98997,10530158.0
2007-10-19 09:47:00,1.99015,1.99032,1.99002,1.9903,3800462.0
2007-10-19 09:48:00,1.99036,1.99036,1.98999,1.99002,5882376.0
2007-10-19 09:49:00,1.98993,1.98993,1.98934,1.98934,4378438.0
2007-10-19 09:50:00,1.98933,1.98933,1.98897,1.98903,3843082.0
2007-10-19 09:51:00,1.989,1.989,1.98866,1.98874,10442376.0
2007-10-19 09:52:00,1.98863,1.98863,1.98819,1.98842,3189790.0
2007-10-19 09:53:00,1.9885,1.98865,1.98848,1.98856,10161111.0
2007-10-19 09:54:00,1.98851,1.98851,1.98834,1.98835,11929847.0
2007-10-19 09:55:00,1.98845,1.98864,1.98845,1.98856,18108879.0
2007-10-19 09:56:00,1.98849,1.98861,1.98843,1.98847,2770326.0
2007-10-19 09:57:00,1.98833,1.98843,1.98828,1.98828,17781846.0
2007-10-19 09:58:00,1.9883,1.98845,1.9882,1.98845,2302536.0
2007-10-19 09:59:00,1.9885,1.98861,1.9885,1.98861,4492365.0
2007-10-19 10:00:00,1.98862,1.98872,1.9884,1.9884,4928154.0
2007-10-19 10:01:00,1.98821,1.98828,1.98793,1.98828,20367152.0
2007-10-19 10:02:00,1.98837,1.98859,1.98837,1.98859,17231307.0
2007-10-19 10:03:00,1.98863,1.98874,1.98715,1.98874,7738087.0
2007-10-19 10:04:00,1.98869,1.98878,1.98869,1.98878,3111540.0
2007-10-19 10:05:00,1.98885,1.98893,1.9888,1.98884,7285453.0
2007-10-19 10:06:00,1.98874,1.98874,1.9884,1.98861,3693811.0
2007-10-19 10:07:00,1.98848,1.98848,1.98821,1.98821,1608372.0
2007-10-19 10:08:00,1.98833,1.98833,1.9881,1.98832,2091971.0
2007-10-19 10:09:00,1.98835,1.9887,1.98835,1.9886,17184032.0
2007-10-19 10:10:00,1.98839,1.98839,1.98812,1.98817,2946769.0
2007-10-19 10:11:00,1.98836,1.9884,1.98792,1.98792,10251278.0
2007-10-19 10:12:00,1.98838,1.98854,1.98828,1.98854,4928254.0
2007-10-19 10:13:00,1.98866,1.98871,1.98854,1.9887,3179514.0
2007-10-19 10:14:00,1.98883,1.98925,1.9888,1.98925,5982131.0
2007-10-19 10:15:00,1.98932,1.98939,1.98876,1.98919,14516780.0
2007-10-19 10:16:00,1.98905,1.98905,1.98848,1.98848,1238235.0
2007-10-19 10:17:00,1.98831,1.98831,1.98789,1.98789,8585301.0
2007-10-19 10:18:00,1.98779,1.98787,1.98763,1.98763,2630157.0
2007-10-19 10:19:00,1.9876,1.98763,1.98739,1.98739,1547842.0
2007-10-19 10:20:00,1.98718,1.98747,1.98718,1.98747,1939777.0
2007-10-19 10:21:00,1.98752,1.98767,1.98751,1.9876,8965895.0
2007-10-19 10:22:00,1.98769,1.98784,1.98761,1.98784,1094769.0
2007-10-19 10:23:00,1.98782,1.98787,1.98742,1.98787,5604655.0
2007-10-19 10:24:00,1.98782,1.98824,1.98782,1.98809,31604998.0
2007-10-19 10:25:00,1.98822,1.98834,1.98819,1.98834,2515789.0
2007-10-19 10:26:00,1.98841,1.98841,1.98832,1.98832,8702261.0
2007-10-19 10:27:00,1.98813,1.9883,1.9881,1.98814,8881747.0
2007-10-19 10:28:00,1.98813,1.98832,1.98813,1.98832,2025016.0
2007-10-19 10:29:00,1.98822,1.98831,1.98806,1.98828,8780159.0
2007-10-19 10:30:00,1.98834,1.98855,1.98829,1.98855,1480093.0
2007-10-19 10:31:00,1.98857,1.98882,1.98857,1.98882,2540476.0
2007-10-19 10:32:00,1.98883,1.9892,1.98882,1.9892,9132077.0
2007-10-19 10:33:00,1.9892,1.98939,1.98914,1.98938,13305032.0
2007-10-19 10:34:00,1.98938,1.98966,1.98938,1.98966,5305726.0
2007-10-19 10:35:00,1.98964,1.98993,1.9896,1.98993,3887545.0
2007-10-19 10:36:00,1.9901,1.9901,1.98963,1.98963,5341464.0
2007-10-19 10:37:00,1.98959,1.98959,1.98931,1.98936,20645915.0
2007-10-19 10:38:00,1.98946,1.98968,1.98938,1.98956,12846741.0
2007-10-19 10:39:00,1.98952,1.98959,1.98941,1.98959,5853998.0
2007-10-19 10:40:00,1.98952,1.9899,1.98952,1.9899,1280074.0
2007-10-19 10:41:00,1.98989,1.98989,1.98967,1.98973,2933590.0
2007-10-19 10:42:00,1.98958,1.9898,1.98947,1.9898,8312328.0
2007-10-19 10:43:00,1.98966,1.98977,1.98934,1.98934,10116216.0
2007-10-19 10:44:00,1.98926,1.98965,1.98926,1.98965,7222276.0
2007-10-19 10:45:00,1.98956,1.98956,1.98932,1.98932,9009318.0
2007-10-19 10:46:00,1.98937,1.98968,1.98937,1.98967,10326669.0
2007-10-19 10:47:00,1.98967,1.98971,1.98961,1.98971,3265848.0
2007-10-19 10:48:00,1.98987,1.99019,1.98987,1.99019,2915987.0
2007-10-19 10:49:00,1.98999,1.98999,1.98983,1.98983,6504110.0
2007-10-19 10:50:00,1.98974,1.98983,1.98968,1.98983,4345887.0
2007-10-19 10:51:00,1.98978,1.98986,1.98963,1.98963,4341257.0
2007-10-19 10:52:00,1.98953,1.98959,1.98944,1.98949,12159714.0
2007-10-19 10:53:00,1.98964,1.9899,1.98962,1.98962,3967403.0
2007-10-19 10:54:00,1.98944,1.98944,1.9892,1.98926,6676853.0
2007-10-19 10:55:00,1.98938,1.98959,1.98928,1.98928,4464359.0
2007-10-19 10:56:00,1.98935,1.98963,1.98935,1.98958,7068063.0
2007-10-19 10:57:00,1.98975,1.99004,1.98975,1.99004,5793217.0
2007-10-19 10:58:00,1.99028,1.99028,1.9899,1.98993,8714961.0
2007-10-19 10:59:00,1.98987,1.98987,1.98963,1.98963,5276891.0
2007-10-19 11:00:00,1.98961,1.98961,1.98913,1.98913,181875.0
2007-10-19 11:01:00,1.98905,1.98927,1.98888,1.98927,13863881.0
2007-10-19 11:02:00,1.98922,1.98963,1.98922,1.98963,7502315.0
2007-10-19 11:03:00,1.98975,1.99005,1.98975,1.98989,7753223.0
2007-10-19 11:04:00,1.98996,1.99014,1.98983,1.99014,8144043.0
2007-10-19 11:05:00,1.9901,1.99021,1.99005,1.99005,31488403.0
2007-10-19 11:06:00,1.9901,1.99012,1.98992,1.98992,1931795.0
2007-10-19 11:07:00,1.99011,1.99042,1.99011,1.99024,4148877.0
2007-10-19 11:08:00,1.99014,1.99014,1.98842,1.98973,2551949.0
2007-10-19 11:09:00,1.98967,1.98967,1.9893,1.9894,953771.0
2007-10-19 11:10:00,1.98932,1.98956,1.98932,1.98938,11000515.0
2007-10-19 11:11:00,1.98917,1.98917,1.98885,1.98886,4476941.0
2007-10-19 11:12:00,1.9889,1.98907,1.98888,1.98899,11627100.0
2007-10-19 11:13:00,1.98893,1.98901,1.98887,1.98892,35255913.0
2007-10-19 11:14:00,1.98888,1.98906,1.98871,1.98906,4421736.0
2007-10-19 11:15:00,1.98916,1.98956,1.98916,1.98931,5090317.0
2007-10-19 11:16:00,1.98943,1.98943,1.9891,1.98914,3528040.0
2007-10-19 11:17:00,1.9889,1.98925,1.9889,1.98923,15689779.0
2007-10-19 11:18:00,1.98926,1.98949,1.98926,1.98949,4901722.0
2007-10-19 11:19:00,1.98949,1.98989,1.98949,1.98989,6730418.0
2007-10-19 11:20:00,1.98989,1.99,1.98986,1.98989,12239248.0
2007-10-19 11:21:00,1.98998,1.98998,1.9895,1.98953,6047190.0
2007-10-19 11:22:00,1.98951,1.98951,1.98932,1.98939,3641131.0
2007-10-19 11:23:00,1.9895,1.98978,1.9895,1.98978,15032450.0
2007-10-19 11:24:00,1.98988,1.9902,1.98988,1.9902,9937401.0
2007-10-19 11:25:00,1.9904,1.99064,1.9904,1.99052,1319247.0
2007-10-19 11:26:00,1.99045,1.99055,1.9903,1.99044,6304744.0
2007-10-19 11:27:00,1.99026,1.99026,1.98977,1.98977,8148748.0
2007-10-19 11:28:00,1.98972,1.98989,1.98969,1.98979,2261929.0
2007-10-19 11:29:00,1.98987,1.99011,1.98979,1.99011,6913102.0
2007-10-19 11:30:00,1.99012,1.99015,1.99002,1.99015,7211811.0
2007-10-19 11:31:00,1.99024,1.99057,1.99024,1.99057,2105138.0
2007-10-19 11:32:00,1.99057,1.99057,1.99028,1.99053,2128695.0
2007-10-19 11:33:00,1.99063,1.99096,1.99063,1.99096,8740719.0
2007-10-19 11:34:00,1.99095,1.99117,1.99095,1.99117,5231998.0
2007-10-19 11:35:00,1.99123,1.99141,1.99123,1.9914,8491530.0
2007-10-19 11:36:00,1.99145,1.99152,1.99138,1.99144,2662424.0
2007-10-19 11:37:00,1.99143,1.99161,1.99138,1.99161,4282741.0
2007-10-19 11:38:00,1.99147,1.99165,1.99144,1.99165,22687637.0
2007-10-19 11:39:00,1.99166,1.99166,1.99134,1.99143,4531831.0
2007-10-19 11:40:00,1.99155,1.99183,1.99155,1.99183,1957057.0
2007-10-19 11:41:00,1.99181,1.99182,1.99139,1.99139,22519289.0
2007-10-19 11:42:00,1.99157,1.99168,1.99148,1.99168,5610614.0
2007-10-19 11:43:00,1.99184,1.99207,1.99184,1.99198,2022088.0
2007-10-19 11:44:00,1.99195,1.99195,1.99156,1.99172,21870391.0
2007-10-19 11:45:00,1.99165,1.99167,1.99136,1.99151,6036666.0
2007-10-19 11:46:00,1.99131,1.99162,1.99131,1.99162,1604545.0
2007-10-19 11:47:00,1.99163,1.99163,1.99128,1.99128,9958930.0
2007-10-19 11:48:00,1.99101,1.99106,1.99086,1.99098,18734090.0
2007-10-19 11:49:00,1.99102,1.99118,1.99086,1.99118,798458.0
2007-10-19 11:50:00,1.99122,1.99166,1.99122,1.99165,5156500.0
2007-10-19 11:51:00,1.99172,1.99182,1.99166,1.99181,14700181.0
2007-10-19 11:52:00,1.99189,1.99195,1.9918,1.99194,693564.0
2007-10-19 11:53:00,1.99193,1.99193,1.99155,1.9916,10167459.0
2007-10-19 11:54:00,1.9915,1.99158,1.99127,1.99158,13492926.0
2007-10-19 11:55:00,1.99161,1.99175,1.99152,1.99152,5409702.0
2007-10-19 11:56:00,1.99142,1.99142,1.99135,1.99136,11269432.0
2007-10-19 11:57:00,1.99138,1.99144,1.99134,1.99134,1659566.0
2007-10-19 11:58:00,1.99126,1.99131,1.99118,1.99126,1929004.0
2007-10-19 11:59:00,1.99131,1.99131,1.99117,1.99117,5897045.0
2007-10-19 12:00:00,1.99111,1.99112,1.99091,1.99091,20700092.0
2007-10-19 12:01:00,1.99108,1.99132,1.99108,1.99109,18408509.0
2007-10-19 12:02:00,1.99096,1.99112,1.99091,1.99112,11156393.0
2007-10-19 12:03:00,1.99115,1.99148,1.99088,1.99148,16954249.0
2007-10-19 12:04:00,1.99151,1.99155,1.9912,1.99141,4784728.0
2007-10-19 12:05:00,1.99148,1.99184,1.99145,1.99175,5505652.0
2007-10-19 12:06:00,1.99161,1.99161,1.99129,1.99129,3063044.0
2007-10-19 12:07:00,1.99125,1.9913,1.99113,1.99115,21796412.0
2007-10-19 12:08:00,1.99111,1.99153,1.99111,1.99153,4560549.0
2007-10-19 12:09:00,1.99157,1.9921,1.99157,1.9921,5426368.0
2007-10-19 12:10:00,1.99212,1.99212,1.99174,1.99188,6338160.0
2007-10-19 12:11:00,1.99182,1.99182,1.99159,1.99159,11926588.0
2007-10-19 12:12:00,1.99158,1.99166,1.9915,1.99153,2167722.0
2007-10-19 12:13:00,1.99168,1.9924,1.99168,1.9924,8359784.0
2007-10-19 12:14:00,1.99248,1.99257,1.99246,1.99257,3514088.0
2007-10-19 12:15:00,1.99261,1.99264,1.99252,1.99263,22177158.0
2007-10-19 12:16:00,1.99264,1.99264,1.99234,1.99235,5887622.0
2007-10-19 12:17:00,1.99234,1.99254,1.99228,1.99254,14316429.0
2007-10-19 12:18:00,1.99229,1.99243,1.99198,1.99198,3922450.0
2007-10-19 12:19:00,1.99196,1.99207,1.99173,1.99175,8275266.0
2007-10-19 12:20:00,1.99168,1.99168,1.99115,1.99115,15025078.0
2007-10-19 12:21:00,1.99135,1.99169,1.99114,1.99169,26310549.0
2007-10-19 12:22:00,1.99181,1.99188,1.99162,1.99172,6240178.0
2007-10-19 12:23:00,1.99163,1.99163,1.99135,1.99141,5035897.0
2007-10-19 12:24:00,1.99134,1.99153,1.9912,1.99153,8233791.0
2007-10-19 12:25:00,1.99149,1.99166,1.99133,1.99164,3258208.0
2007-10-19 12:26:00,1.99161,1.99161,1.99145,1.99145,6700374.0
2007-10-19 12:27:00,1.99161,1.99184,1.99146,1.99184,5321285.0
2007-10-19 12:28:00,1.9919,1.99208,1.99185,1.99194,460081.0
2007-10-19 12:29:00,1.99179,1.99179,1.99149,1.99149,3755214.0
2007-10-19 12:30:00,1.99148,1.99148,1.99125,1.99125,7528045.0
2007-10-19 12:31:00,1.99122,1.99122,1.99104,1.99113,5165088.0
2007-10-19 12:32:00,1.99108,1.99109,1.99095,1.99101,13887929.0
2007-10-19 12:33:00,1.99124,1.99199,1.99124,1.99199,6874196.0
2007-10-19 12:34:00,1.99184,1.99204,1.99184,1.99195,6251460.0
2007-10-19 12:35:00,1.99193,1.99228,1.99193,1.99228,27871724.0
2007-10-19 12:36:00,1.9923,1.99257,1.99215,1.99257,10143158.0
2007-10-19 12:37:00,1.99257,1.99272,1.99253,1.99269,4771848.0
2007-10-19 12:38:00,1.99277,1.99304,1.99277,1.99304,1166849.0
2007-10-19 12:39:00,1.99312,1.99323,1.99297,1.99318,6454080.0
2007-10-19 12:40:00,1.99312,1.99312,1.99306,1.99312,1094548.0
2007-10-19 12:41:00,1.99342,1.99377,1.99342,1.99377,5579274.0
2007-10-19 12:42:00,1.9938,1.9938,1.99356,1.99362,3512483.0
2007-10-19 12:43:00,1.99346,1.99346,1.99303,1.99334,6306699.0
2007-10-19 12:44:00,1.9934,1.99348,1.99337,1.9934,5207683.0
2007-10-19 12:45:00,1.9934,1.99342,1.9931,1.99337,8031357.0
2007-10-19 12:46:00,1.99333,1.9936,1.99322,1.99322,3072938.0
2007-10-19 12:47:00,1.99327,1.99332,1.99317,1.99325,6085669.0
2007-10-19 12:48:00,1.99328,1.99328,1.99277,1.99318,15415083.0
2007-10-19 12:49:00,1.99317,1.99326,1.99312,1.99312,1666766.0
2007-10-19 12:50:00,1.99311,1.9937,1.99311,1.99365,7731718.0
2007-10-19 12:51:00,1.99337,1.99395,1.99337,1.99395,2320881.0
2007-10-19 12:52:00,1.99393,1.99404,1.99378,1.99378,4507687.0
2007-10-19 12:53:00,1.9938,1.99429,1.9938,1.99429,14684280.0
2007-10-19 12:54:00,1.99432,1.99432,1.99383,1.99431,5504442.0
2007-10-19 12:55:00,1.99426,1.99428,1.99405,1.99428,3350366.0
2007-10-19 12:56:00,1.99433,1.99438,1.9942,1.99438,17240075.0
2007-10-19 12:57:00,1.99433,1.99439,1.99426,1.99437,7276651.0
2007-10-19 12:58:00,1.9944,1.99457,1.99416,1.99416,6917408.0
2007-10-19 12:59:00,1.99413,1.99465,1.99413,1.99446,4498382.0
2007-10-19 13:00:00,1.99445,1.99446,1.99397,1.99397,4473084.0
2007-10-19 13:01:00,1.9939,1.9939,1.99318,1.99318,9056226.0
2007-10-19 13:02:00,1.99319,1.99319,1.99265,1.99265,6516501.0
2007-10-19 13:03:00,1.99248,1.99248,1.99167,1.99167,7207557.0
2007-10-19 13:04:00,1.99157,1.99157,1.99095,1.99095,6315464.0
2007-10-19 13:05:00,1.99086,1.99091,1.99035,1.99035,4341130.0
2007-10-19 13:06:00,1.99028,1.99028,1.98959,1.98959,2295103.0
2007-10-19 13:07:00,1.98958,1.98958,1.98889,1.98889,2780167.0
2007-10-19 13:08:00,1.98873,1.98873,1.98807,1.98807,2837021.0
2007-10-19 13:09:00,1.98784,1.98793,1.98751,1.98753,13062017.0
2007-10-19 13:10:00,1.9874,1.9874,1.9869,1.98693,11021812.0
2007-10-19 13:11:00,1.98687,1.98687,1.98667,1.98667,2290005.0
2007-10-19 13:12:00,1.98665,1.98666,1.98641,1.98645,8731893.0
2007-10-19 13:13:00,1.98647,1.98647,1.98624,1.98624,17161530.0
2007-10-19 13:14:00,1.98626,1.98626,1.98601,1.98601,2379010.0
2007-10-19 13:15:00,1.98598,1.98598,1.98582,1.98582,6226263.0
2007-10-19 13:16:00,1.98575,1.98575,1.98546,1.98553,21911235.0
2007-10-19 13:17:00,1.98537,1.9855,1.9852,1.98525,9831958.0
2007-10-19 13:18:00,1.98523,1.98523,1.98494,1.98494,8174599.0
2007-10-19 13:19:00,1.98497,1.98497,1.98461,1.98461,5514083.0
2007-10-19 13:20:00,1.98468,1.98468,1.98449,1.98449,12824945.0
2007-10-19 13:21:00,1.98447,1.98447,1.98419,1.98421,3454136.0
2007-10-19 13:22:00,1.98421,1.98421,1.98398,1.98398,5337823.0
2007-10-19 13:23:00,1.98394,1.98394,1.98354,1.98357,6877261.0
2007-10-19 13:24:00,1.98363,1.98365,1.98344,1.98345,736870.0
2007-10-19 13:25:00,1.98341,1.98341,1.98318,1.98318,13257429.0
2007-10-19 13:26:00,1.98315,1.98315,1.98293,1.98293,27833798.0
2007-10-19 13:27:00,1.98287,1.98287,1.98257,1.98257,18038561.0
2007-10-19 13:28:00,1.98254,1.98254,1.98227,1.98229,13014522.0
2007-10-19 13:29:00,1.98228,1.98228,1.98207,1.98207,8005469.0
2007-10-19 13:30:00,1.98204,1.98204,1.98179,1.98179,9390536.0
2007-10-19 13:31:00,1.98183,1.98183,1.98155,1.98156,29545057.0
2007-10-19 13:32:00,1.9815,1.9815,1.98098,1.98101,3860747.0
2007-10-19 13:33:00,1.98111,1.98118,1.98099,1.98117,10715097.0
2007-10-19 13:34:00,1.98095,1.98158,1.98095,1.98158,2151262.0
2007-10-19 13:35:00,1.9816,1.9816,1.98104,1.98141,9745874.0
2007-10-19 13:36:00,1.98141,1.98141,1.98112,1.98112,2039649.0
2007-10-19 13:37:00,1.98104,1.98115,1.98049,1.98049,10879924.0
2007-10-19 13:38:00,1.98086,1.98086,1.98064,1.98064,6556543.0
2007-10-19 13:39:00,1.98065,1.98065,1.98007,1.98007,3345222.0
2007-10-19 13:40:00,1.9801,1.9801,1.97996,1.98007,2685826.0
2007-10-19 13:41:00,1.9801,1.98016,1.98001,1.98015,5383534.0
2007-10-19 13:42:00,1.9802,1.98036,1.98012,1.98012,2466990.0
2007-10-19 13:43:00,1.98013,1.98025,1.97997,1.98025,1763458.0
2007-10-19 13:44:00,1.98037,1.98051,1.98037,1.98046,7986055.0
2007-10-19 13:45:00,1.98042,1.98042,1.98021,1.98021,8154970.0
2007-10-19 13:46:00,1.98015,1.98015,1.97982,1.9799,11055310.0
2007-10-19 13:47:00,1.98002,1.98005,1.9799,1.98005,3554467.0
2007-10-19 13:48:00,1.97997,1.98001,1.97986,1.98,2528458.0
2007-10-19 13:49:00,1.98007,1.98023,1.97997,1.98023,5830306.0
2007-10-19 13:50:00,1.98033,1.98058,1.98013,1.98013,9990856.0
2007-10-19 13:51:00,1.98004,1.98004,1.97986,1.98004,21502218.0
2007-10-19 13:52:00,1.97968,1.97994,1.97968,1.97991,17544261.0
2007-10-19 13:53:00,1.97985,1.97988,1.97975,1.97975,4419786.0
2007-10-19 13:54:00,1.97991,1.98026,1.97991,1.97992,4984335.0
2007-10-19 13:55:00,1.97992,1.98,1.97986,1.98,12398499.0
2007-10-19 13:56:00,1.98004,1.98057,1.98004,1.98057,4005114.0
2007-10-19 13:57:00,1.98075,1.98096,1.98075,1.98091,3298582.0
2007-10-19 13:58:00,1.98082,1.98106,1.9808,1.9808,8689519.0
2007-10-19 13:59:00,1.98079,1.98079,1.98054,1.98079,3238302.0
2007-10-19 14:00:00,1.98079,1.981,1.98078,1.981,4110340.0
2007-10-19 14:01:00,1.98092,1.98114,1.97969,1.98109,3746630.0
2007-10-19 14:02:00,1.98101,1.98101,1.98075,1.98075,7622532.0
2007-10-19 14:03:00,1.98073,1.98076,1.9806,1.98069,9831040.0
2007-10-19 14:04:00,1.98063,1.98063,1.98017,1.98022,5523364.0
2007-10-19 14:05:00,1.98016,1.98016,1.9795,1.9795,11585850.0
2007-10-19 14:06:00,1.97948,1.97948,1.97929,1.97929,5028290.0
2007-10-19 14:07:00,1.97932,1.97932,1.97894,1.97894,8645974.0
2007-10-19 14:08:00,1.97891,1.97891,1.97866,1.97876,6908344.0
2007-10-19 14:09:00,1.97859,1.97881,1.97858,1.97868,5655941.0
2007-10-19 14:10:00,1.97871,1.97892,1.97867,1.97892,8730886.0
2007-10-19 14:11:00,1.97903,1.97929,1.97903,1.97929,11301620.0
2007-10-19 14:12:00,1.97928,1.97939,1.97924,1.97939,2802084.0
2007-10-19 14:13:00,1.9797,1.9799,1.97969,1.9799,29856033.0
2007-10-19 14:14:00,1.97995,1.98008,1.97995,1.98006,7059718.0
2007-10-19 14:15:00,1.98,1.98,1.97962,1.97962,29763209.0
2007-10-19 14:16:00,1.9795,1.9797,1.9795,1.97954,2671256.0
2007-10-19 14:17:00,1.97955,1.98002,1.97955,1.98002,5068354.0
2007-10-19 14:18:00,1.97992,1.98004,1.97992,1.98003,2185637.0
2007-10-19 14:19:00,1.9799,1.9799,1.97966,1.97982,5122091.0
2007-10-19 14:20:00,1.97999,1.98047,1.97999,1.98047,4699773.0
2007-10-19 14:21:00,1.98063,1.98077,1.98063,1.98077,2460727.0
2007-10-19 14:22:00,1.98066,1.98076,1.9806,1.9806,3206146.0
2007-10-19 14:23:00,1.98058,1.9807,1.98052,1.9807,13206698.0
2007-10-19 14:24:00,1.98061,1.98064,1.9803,1.9803,4183472.0
2007-10-19 14:25:00,1.98035,1.98047,1.98033,1.98033,1332469.0
2007-10-19 14:26:00,1.98013,1.98013,1.97985,1.97985,4363342.0
2007-10-19 14:27:00,1.97974,1.97987,1.9796,1.9796,10610769.0
2007-10-19 14:28:00,1.97979,1.98047,1.97979,1.98047,8098784.0
2007-10-19 14:29:00,1.98043,1.98087,1.98043,1.98087,2763417.0
2007-10-19 14:30:00,1.98108,1.98121,1.98108,1.98116,7108469.0
2007-10-19 14:31:00,1.98105,1.98105,1.98046,1.98046,5676857.0
2007-10-19 14:32:00,1.98033,1.98033,1.98008,1.98016,10607544.0
2007-10-19 14:33:00,1.98008,1.98022,1.98007,1.98009,4190800.0
2007-10-19 14:34:00,1.97991,1.97991,1.97972,1.97973,3051909.0
2007-10-19 14:35:00,1.97988,1.98013,1.97988,1.98013,7025207.0
2007-10-19 14:36:00,1.98024,1.98038,1.98015,1.98038,5689675.0
2007-10-19 14:37:00,1.9805,1.98091,1.9805,1.9808,3110983.0
2007-10-19 14:38:00,1.98083,1.98117,1.98082,1.98117,2402992.0
2007-10-19 14:39:00,1.98126,1.98144,1.98125,1.98125,7562663.0
2007-10-19 14:40:00,1.98137,1.98172,1.98137,1.98149,9070800.0
2007-10-19 14:41:00,1.98157,1.98193,1.98157,1.98193,8892530.0
2007-10-19 14:42:00,1.98187,1.98206,1.98178,1.98206,5923337.0
2007-10-19 14:43:00,1.98212,1.98233,1.98212,1.9823,10973965.0
2007-10-19 14:44:00,1.98222,1.98222,1.98196,1.98196,4790918.0
2007-10-19 14:45:00,1.98198,1.98198,1.9818,1.98184,10737954.0
2007-10-19 14:46:00,1.98195,1.98225,1.98191,1.98225,8188778.0
2007-10-19 14:47:00,1.98243,1.98268,1.98243,1.98268,7344672.0
2007-10-19 14:48:00,1.98279,1.983,1.98279,1.98295,18478721.0
2007-10-19 14:49:00,1.98285,1.98285,1.98247,1.98257,9282644.0
2007-10-19 14:50:00,1.9826,1.98272,1.98254,1.98261,1464559.0
2007-10-19 14:51:00,1.98251,1.98253,1.98241,1.98242,27415461.0
2007-10-19 14:52:00,1.98255,1.98264,1.98247,1.9825,3372941.0
2007-10-19 14:53:00,1.98247,1.98247,1.98216,1.98216,6221867.0
2007-10-19 14:54:00,1.98204,1.98204,1.98175,1.98175,16915802.0
2007-10-19 14:55:00,1.98182,1.98201,1.98182,1.98201,3750763.0
2007-10-19 14:56:00,1.98221,1.98266,1.98221,1.98262,5260913.0
2007-10-19 14:57:00,1.98256,1.98256,1.98206,1.98206,3420816.0
2007-10-19 14:58:00,1.98183,1.98183,1.98143,1.98143,8173103.0
2007-10-19 14:59:00,1.98142,1.98186,1.98142,1.98186,1855061.0
2007-10-19 15:00:00,1.98201,1.98204,1.9819,1.9819,3849575.0
2007-10-19 15:01:00,1.98169,1.98183,1.98159,1.98183,4560468.0
2007-10-19 15:02:00,1.98193,1.98205,1.98185,1.98195,2800709.0
2007-10-19 15:03:00,1.98194,1.98216,1.98182,1.98216,9660837.0
2007-10-19 15:04:00,1.98234,1.98234,1.98185,1.98185,12224681.0
2007-10-19 15:05:00,1.98169,1.98178,1.98132,1.98132,1108181.0
2007-10-19 15:06:00,1.98123,1.98123,1.98099,1.98123,5537580.0
2007-10-19 15:07:00,1.98137,1.98137,1.98115,1.98136,5562457.0
2007-10-19 15:08:00,1.98145,1.98155,1.98127,1.98146,7493875.0
2007-10-19 15:09:00,1.98146,1.98146,1.98097,1.98105,6045271.0
2007-10-19 15:10:00,1.98109,1.98129,1.98079,1.98129,4657967.0
2007-10-19 15:11:00,1.98134,1.98138,1.98113,1.98125,9312069.0
2007-10-19 15:12:00,1.98138,1.98142,1.98123,1.98139,24580991.0
2007-10-19 15:13:00,1.98147,1.9817,1.98147,1.98147,6627996.0
2007-10-19 15:14:00,1.98164,1.98199,1.98164,1.98164,2194776.0
2007-10-19 15:15:00,1.98158,1.98176,1.98145,1.98145,2080899.0
2007-10-19 15:16:00,1.98147,1.98147,1.98109,1.98109,1322264.0
2007-10-19 15:17:00,1.98115,1.98136,1.9811,1.98133,8960392.0
2007-10-19 15:18:00,1.98131,1.98131,1.98101,1.98115,3206063.0
2007-10-19 15:19:00,1.98138,1.9818,1.98138,1.98179,3566756.0
2007-10-19 15:20:00,1.98182,1.98184,1.98161,1.98161,7170818.0
2007-10-19 15:21:00,1.98149,1.98149,1.98093,1.98093,11864216.0
2007-10-19 15:22:00,1.98102,1.9813,1.98102,1.9813,1771605.0
2007-10-19 15:23:00,1.98138,1.98167,1.9812,1.98167,6544489.0
2007-10-19 15:24:00,1.98168,1.9817,1.98159,1.9817,1795224.0
2007-10-19 15:25:00,1.98177,1.98178,1.98162,1.98162,4160005.0
2007-10-19 15:26:00,1.98167,1.98167,1.98132,1.98132,3973277.0
2007-10-19 15:27:00,1.98126,1.98126,1.98087,1.98087,24667984.0
2007-10-19 15:28:00,1.9809,1.98093,1.98067,1.98067,8739563.0
2007-10-19 15:29:00,1.98034,1.98058,1.98033,1.98033,1468111.0
2007-10-19 15:30:00,1.98041,1.98059,1.98006,1.98006,1501711.0
2007-10-19 15:31:00,1.98008,1.98008,1.97967,1.97973,27669587.0
2007-10-19 15:32:00,1.97971,1.97971,1.97934,1.97934,5456391.0
2007-10-19 15:33:00,1.9793,1.97941,1.97922,1.97922,13263580.0
2007-10-19 15:34:00,1.97921,1.97921,1.97892,1.97892,10165603.0
2007-10-19 15:35:00,1.97891,1.97891,1.9787,1.9787,14425972.0
2007-10-19 15:36:00,1.9787,1.9787,1.97838,1.97843,15469363.0
2007-10-19 15:37:00,1.97838,1.97838,1.97795,1.97795,27749578.0
2007-10-19 15:38:00,1.97804,1.97804,1.97786,1.97786,1025103.0
2007-10-19 15:39:00,1.97774,1.97784,1.97765,1.97765,3554677.0
2007-10-19 15:40:00,1.97754,1.97757,1.9773,1.97741,77238184.0
2007-10-19 15:41:00,1.97739,1.97739,1.9769,1.97694,3256312.0
2007-10-19 15:42:00,1.97696,1.97705,1.97691,1.97694,9494721.0
2007-10-19 15:43:00,1.97685,1.97721,1.97683,1.97721,3325937.0
2007-10-19 15:44:00,1.97715,1.97715,1.97693,1.97706,5815036.0
2007-10-19 15:45:00,1.97708,1.97715,1.97675,1.97675,29318256.0
2007-10-19 15:46:00,1.97669,1.97691,1.97631,1.97691,11264545.0
2007-10-19 15:47:00,1.97701,1.97711,1.97669,1.97669,4819709.0
2007-10-19 15:48:00,1.97649,1.97651,1.97604,1.97604,5027894.0
2007-10-19 15:49:00,1.97578,1.97584,1.97558,1.97584,4353998.0
2007-10-19 15:50:00,1.97598,1.97619,1.97569,1.97619,2091562.0
2007-10-19 15:51:00,1.9763,1.97652,1.97621,1.97652,5060424.0
2007-10-19 15:52:00,1.97658,1.97658,1.97627,1.97629,1916718.0
2007-10-19 15:53:00,1.9764,1.9764,1.97613,1.97614,5179969.0
2007-10-19 15:54:00,1.97621,1.97663,1.97621,1.97663,3877776.0
2007-10-19 15:55:00,1.97658,1.97663,1.97632,1.97632,7459027.0
2007-10-19 15:56:00,1.97637,1.97656,1.97621,1.97656,891488.0
2007-10-19 15:57:00,1.97662,1.97668,1.97658,1.97659,3348187.0
2007-10-19 15:58:00,1.97662,1.97678,1.97655,1.97667,9460847.0
2007-10-19 15:59:00,1.97658,1.9768,1.97643,1.9768,7207778.0
2007-10-19 16:00:00,1.97689,1.97734,1.97689,1.97734,18193659.0
2007-10-19 16:01:00,1.97735,1.97742,1.9773,1.9773,25812568.0
2007-10-19 16:02:00,1.97724,1.97733,1.97715,1.97715,7368426.0
2007-10-19 16:03:00,1.97708,1.97718,1.97683,1.97718,11696588.0
2007-10-19 16:04:00,1.97743,1.97743,1.97707,1.97707,2429022.0
2007-10-19 16:05:00,1.97696,1.97761,1.9769,1.97761,6486528.0
2007-10-19 16:06:00,1.97785,1.97837,1.97785,1.97837,3968952.0
2007-10-19 16:07:00,1.97852,1.97854,1.97832,1.97854,2208046.0
2007-10-19 16:08:00,1.97858,1.97875,1.97858,1.97875,1663401.0
2007-10-19 16:09:00,1.97883,1.97901,1.97876,1.9788,10464103.0
2007-10-19 16:10:00,1.97872,1.97872,1.97788,1.97788,670124.0
2007-10-19 16:11:00,1.978,1.978,1.97767,1.97767,20274300.0
2007-10-19 16:12:00,1.97804,1.97822,1.97804,1.97822,7657620.0
2007-10-19 16:13:00,1.97775,1.97844,1.97775,1.97844,8094429.0
2007-10-19 16:14:00,1.97859,1.97881,1.97858,1.97868,4899437.0
2007-10-19 16:15:00,1.97852,1.97853,1.97844,1.97853,5981814.0
2007-10-19 16:16:00,1.97865,1.97865,1.97794,1.97794,22176399.0
2007-10-19 16:17:00,1.97787,1.97823,1.97787,1.97823,18831829.0
2007-10-19 16:18:00,1.97857,1.97864,1.97851,1.97862,1297942.0
2007-10-19 16:19:00,1.97867,1.97873,1.97858,1.9787,26729741.0
2007-10-19 16:20:00,1.97863,1.97868,1.97813,1.97825,5228758.0
2007-10-19 16:21:00,1.97813,1.97819,1.97795,1.97795,3954153.0
2007-10-19 16:22:00,1.97777,1.97779,1.97761,1.97761,2029122.0
2007-10-19 16:23:00,1.97784,1.97794,1.97784,1.97794,3662924.0
2007-10-19 16:24:00,1.97794,1.97794,1.97762,1.97762,6383124.0
2007-10-19 16:25:00,1.97758,1.97782,1.97758,1.97777,11043560.0
2007-10-19 16:26:00,1.97788,1.97788,1.97745,1.97745,4407097.0
2007-10-19 16:27:00,1.97745,1.97749,1.97738,1.97738,3363173.0
2007-10-19 16:28:00,1.97738,1.97738,1.97726,1.97734,12934326.0
2007-10-19 16:29:00,1.97722,1.97746,1.97721,1.97746,6219770.0
2007-10-19 16:30:00,1.97744,1.97762,1.9772,1.97729,1201406.0
2007-10-19 16:31:00,1.97748,1.97793,1.97748,1.97793,24713847.0
2007-10-19 16:32:00,1.97806,1.97837,1.97805,1.97837,4758072.0
2007-10-19 16:33:00,1.97789,1.97815,1.97765,1.97765,9932499.0
2007-10-19 16:34:00,1.97756,1.97756,1.97726,1.97755,7785754.0
2007-10-19 16:35:00,1.9776,1.97776,1.97759,1.97776,9832867.0
2007-10-19 16:36:00,1.9778,1.97797,1.9778,1.97793,1887613.0
2007-10-19 16:37:00,1.97802,1.97828,1.97802,1.97808,16002648.0
2007-10-19 16:38:00,1.97799,1.97799,1.97742,1.97742,4754180.0
2007-10-19 16:39:00,1.9773,1.9773,1.9769,1.97693,4229685.0
2007-10-19 16:40:00,1.97679,1.97732,1.97662,1.97706,12579798.0
2007-10-19 16:41:00,1.97717,1.97778,1.97717,1.97778,26868872.0
2007-10-19 16:42:00,1.97771,1.97804,1.97771,1.97789,16398714.0
2007-10-19 16:43:00,1.97778,1.9778,1.97766,1.97767,10493204.0
2007-10-19 16:44:00,1.9776,1.97763,1.97738,1.97738,3264582.0
2007-10-19 16:45:00,1.97719,1.97719,1.97693,1.97717,13260797.0
2007-10-19 16:46:00,1.97727,1.97728,1.97712,1.97716,12236442.0
2007-10-19 16:47:00,1.97711,1.97726,1.97702,1.97725,13344838.0
2007-10-19 16:48:00,1.97722,1.97722,1.9766,1.97662,539398.0
2007-10-19 16:49:00,1.97669,1.97678,1.97644,1.97644,2663992.0
2007-10-19 16:50:00,1.97647,1.97647,1.97614,1.97627,18833971.0
2007-10-19 16:51:00,1.97624,1.97624,1.97579,1.97586,3152756.0
2007-10-19 16:52:00,1.97592,1.97592,1.97561,1.97568,8387372.0
2007-10-19 16:53:00,1.97572,1.97579,1.9756,1.97573,7517252.0
2007-10-19 16:54:00,1.97577,1.97639,1.97577,1.97639,6269503.0
2007-10-19 16:55:00,1.97653,1.97672,1.97653,1.97663,13024086.0
2007-10-19 16:56:00,1.97664,1.97664,1.97636,1.97636,5187055.0
2007-10-19 16:57:00,1.97617,1.97626,1.97575,1.97575,5112168.0
2007-10-19 16:58:00,1.9757,1.9757,1.97548,1.97551,5089114.0
2007-10-19 16:59:00,1.97557,1.97557,1.97514,1.97519,15337275.0
2007-10-19 17:00:00,1.97516,1.97516,1.97477,1.97477,10575844.0
2007-10-19 17:01:00,1.97473,1.97475,1.97456,1.97456,730765.0
2007-10-19 17:02:00,1.97454,1.97454,1.97425,1.97425,8052474.0
2007-10-19 17:03:00,1.97413,1.97413,1.97371,1.97371,13797153.0
2007-10-19 17:04:00,1.97375,1.97395,1.97375,1.97387,8263135.0
2007-10-19 17:05:00,1.97379,1.97388,1.97365,1.97388,15732488.0
2007-10-19 17:06:00,1.97347,1.97416,1.97347,1.97416,3041441.0
2007-10-19 17:07:00,1.97408,1.97431,1.974,1.97416,13530065.0
2007-10-19 17:08:00,1.97407,1.97407,1.97375,1.97375,10559359.0
2007-10-19 17:09:00,1.97369,1.97385,1.97368,1.97368,2453180.0
2007-10-19 17:10:00,1.97367,1.97378,1.97361,1.97376,3490826.0
2007-10-19 17:11:00,1.97381,1.97385,1.9737,1.97385,3641775.0
2007-10-19 17:12:00,1.97378,1.97378,1.97321,1.97321,1416352.0
2007-10-19 17:13:00,1.97314,1.97314,1.9725,1.97271,4213858.0
2007-10-19 17:14:00,1.97272,1.97272,1.97251,1.97251,5268711.0
2007-10-19 17:15:00,1.97243,1.97245,1.97206,1.97209,14648893.0
2007-10-19 17:16:00,1.97201,1.97214,1.97183,1.97214,1208528.0
2007-10-19 17:17:00,1.97229,1.97232,1.97208,1.97232,1452777.0
2007-10-19 17:18:00,1.97234,1.97238,1.97219,1.97219,5723428.0
2007-10-19 17:19:00,1.97198,1.97213,1.97187,1.97213,3970623.0
2007-10-19 17:20:00,1.97219,1.97234,1.972,1.97234,4966458.0
2007-10-19 17:21:00,1.97241,1.97241,1.97231,1.97234,4110190.0
2007-10-19 17:22:00,1.97249,1.97266,1.97244,1.97266,5065531.0
2007-10-19 17:23:00,1.97279,1.97311,1.97272,1.97311,7038133.0
2007-10-19 17:24:00,1.9732,1.97345,1.97315,1.97345,3195516.0
2007-10-19 17:25:00,1.97361,1.97383,1.97361,1.97368,36482364.0
2007-10-19 17:26:00,1.97366,1.97371,1.97327,1.97334,5316640.0
2007-10-19 17:27:00,1.97329,1.97332,1.97315,1.97315,15444946.0
2007-10-19 17:28:00,1.97288,1.97303,1.97258,1.97258,5220992.0
2007-10-19 17:29:00,1.97267,1.97273,1.97255,1.97255,9925926.0
2007-10-19 17:30:00,1.97257,1.97263,1.97247,1.97247,11769052.0
2007-10-19 17:31:00,1.97262,1.97296,1.97262,1.97296,4838498.0
2007-10-19 17:32:00,1.97313,1.97343,1.97313,1.97335,7856855.0
2007-10-19 17:33:00,1.97337,1.97376,1.97337,1.97376,8575668.0
2007-10-19 17:34:00,1.97384,1.97401,1.97375,1.9739,4911656.0
2007-10-19 17:35:00,1.97389,1.97402,1.9738,1.97402,23840142.0
2007-10-19 17:36:00,1.97373,1.97384,1.97364,1.97364,6091413.0
2007-10-19 17:37:00,1.9737,1.97374,1.97355,1.97374,10656158.0
2007-10-19 17:38:00,1.97376,1.97376,1.97351,1.97358,6016024.0
2007-10-19 17:39:00,1.97341,1.97341,1.97289,1.97289,5394531.0
2007-10-19 17:40:00,1.9729,1.9729,1.97269,1.97269,8612966.0
2007-10-19 17:41:00,1.97274,1.97289,1.97261,1.97272,7814428.0
2007-10-19 17:42:00,1.97295,1.9734,1.97295,1.9734,5399877.0
2007-10-19 17:43:00,1.97341,1.97355,1.9734,1.97347,7584581.0
2007-10-19 17:44:00,1.97342,1.97342,1.9732,1.97328,7873728.0
2007-10-19 17:45:00,1.97326,1.97383,1.97326,1.97383,3883872.0
2007-10-19 17:46:00,1.97374,1.9738,1.97366,1.97375,1089421.0
2007-10-19 17:47:00,1.97374,1.97374,1.9733,1.9733,9127249.0
2007-10-19 17:48:00,1.97326,1.97326,1.97175,1.97323,12450313.0
2007-10-19 17:49:00,1.97321,1.97339,1.97296,1.97296,27889524.0
2007-10-19 17:50:00,1.97325,1.97334,1.97311,1.97326,1093936.0
2007-10-19 17:51:00,1.97331,1.97332,1.97314,1.97326,11362401.0
2007-10-19 17:52:00,1.97321,1.97342,1.97321,1.97342,3761053.0
2007-10-19 17:53:00,1.97339,1.9735,1.97336,1.97349,2315023.0
2007-10-19 17:54:00,1.97349,1.97353,1.97325,1.97336,3992528.0
2007-10-19 17:55:00,1.97352,1.97358,1.97334,1.97354,6040370.0
2007-10-19 17:56:00,1.9735,1.97375,1.9735,1.97364,2729839.0
2007-10-19 17:57:00,1.97359,1.97359,1.97343,1.97343,5104280.0
2007-10-19 17:58:00,1.97325,1.97348,1.97325,1.97348,2900416.0
2007-10-19 17:59:00,1.97358,1.97358,1.97344,1.97358,4631356.0
2007-10-19 18:00:00,1.97348,1.97348,1.97309,1.97312,7393668.0
2007-10-19 18:01:00,1.97313,1.97329,1.973,1.97329,9554818.0
2007-10-19 18:02:00,1.97344,1.97352,1.97333,1.97333,6703719.0
2007-10-19 18:03:00,1.9736,1.97366,1.9736,1.97365,3959991.0
2007-10-19 18:04:00,1.97355,1.97362,1.97346,1.97362,12008925.0
2007-10-19 18:05:00,1.97371,1.97377,1.97366,1.97377,2828552.0
2007-10-19 18:06:00,1.97367,1.97374,1.9736,1.9736,3494136.0
2007-10-19 18:07:00,1.9736,1.97382,1.97359,1.97382,10997377.0
2007-10-19 18:08:00,1.97378,1.9738,1.97353,1.97363,6147430.0
2007-10-19 18:09:00,1.9738,1.97389,1.97373,1.97389,11453195.0
2007-10-19 18:10:00,1.97398,1.97402,1.97387,1.97402,15336110.0
2007-10-19 18:11:00,1.97406,1.97413,1.974,1.97407,18668172.0
2007-10-19 18:12:00,1.97407,1.97407,1.9738,1.97387,27168097.0
2007-10-19 18:13:00,1.97395,1.97395,1.97364,1.97364,15536231.0
2007-10-19 18:14:00,1.9736,1.97372,1.97339,1.97372,2826428.0
2007-10-19 18:15:00,1.97375,1.97391,1.97366,1.97366,3944079.0
2007-10-19 18:16:00,1.97359,1.97359,1.97337,1.97341,3012431.0
2007-10-19 18:17:00,1.97345,1.97369,1.97345,1.97369,3417867.0
2007-10-19 18:18:00,1.97375,1.97386,1.97369,1.97386,7882609.0
2007-10-19 18:19:00,1.97396,1.97403,1.97371,1.97371,17709711.0
2007-10-19 18:20:00,1.97411,1.97411,1.97382,1.9739,7629412.0
2007-10-19 18:21:00,1.97392,1.97397,1.97377,1.97381,14035245.0
2007-10-19 18:22:00,1.97382,1.97382,1.97359,1.97359,9041737.0
2007-10-19 18:23:00,1.97365,1.97365,1.97339,1.97339,2261803.0
2007-10-19 18:24:00,1.97349,1.97372,1.97334,1.97334,4214367.0
2007-10-19 18:25:00,1.97341,1.97357,1.97333,1.97333,7623126.0
2007-10-19 18:26:00,1.97323,1.97328,1.97313,1.97318,369134.0
2007-10-19 18:27:00,1.97307,1.97307,1.97258,1.97258,6926805.0
2007-10-19 18:28:00,1.97258,1.97268,1.97254,1.97267,7842186.0
2007-10-19 18:29:00,1.97271,1.97291,1.97226,1.97291,13913862.0
2007-10-19 18:30:00,1.97285,1.97291,1.97277,1.97291,4122360.0
2007-10-19 18:31:00,1.97292,1.97333,1.97287,1.97333,11650993.0
2007-10-19 18:32:00,1.97325,1.97345,1.97314,1.97345,7000869.0
2007-10-19 18:33:00,1.97352,1.97362,1.97344,1.97344,5770516.0
2007-10-19 18:34:00,1.97331,1.97373,1.97331,1.97373,9204749.0
2007-10-19 18:35:00,1.97371,1.97371,1.97321,1.97349,10867412.0
2007-10-19 18:36:00,1.97358,1.97365,1.97345,1.97345,24409634.0
2007-10-19 18:37:00,1.97378,1.97391,1.97376,1.97391,4898855.0
2007-10-19 18:38:00,1.97387,1.97387,1.97351,1.97351,3346958.0
2007-10-19 18:39:00,1.9735,1.9735,1.97326,1.97347,17700507.0
2007-10-19 18:40:00,1.97357,1.97367,1.97348,1.97348,5133008.0
2007-10-19 18:41:00,1.97352,1.97357,1.97352,1.97355,3572988.0
2007-10-19 18:42:00,1.97355,1.97362,1.9733,1.9733,11927137.0
2007-10-19 18:43:00,1.97353,1.97366,1.97353,1.97366,2157818.0
2007-10-19 18:44:00,1.97362,1.97374,1.97333,1.97333,3313282.0
2007-10-19 18:45:00,1.97324,1.97324,1.97315,1.97323,5704453.0
2007-10-19 18:46:00,1.97325,1.97349,1.97325,1.97349,5006990.0
2007-10-19 18:47:00,1.97352,1.97352,1.97339,1.97339,2855087.0
2007-10-19 18:48:00,1.97321,1.97345,1.97321,1.97345,13585097.0
2007-10-19 18:49:00,1.97349,1.97365,1.97348,1.97363,6143326.0
2007-10-19 18:50:00,1.9738,1.97394,1.97372,1.97391,8197369.0
2007-10-19 18:51:00,1.97374,1.97384,1.97372,1.97377,2654224.0
2007-10-19 18:52:00,1.97389,1.974,1.97371,1.97371,12137821.0
2007-10-19 18:53:00,1.97374,1.97409,1.97374,1.97409,6112395.0
2007-10-19 18:54:00,1.9741,1.9741,1.97388,1.97395,4568196.0
2007-10-19 18:55:00,1.97394,1.97414,1.97394,1.97414,10286284.0
2007-10-19 18:56:00,1.97416,1.97438,1.97415,1.97438,2395015.0
2007-10-19 18:57:00,1.97446,1.97464,1.97446,1.97464,3318144.0
2007-10-19 18:58:00,1.9746,1.97472,1.9746,1.97472,7189722.0
2007-10-19 18:59:00,1.97438,1.97483,1.97438,1.97463,3201647.0
2007-10-19 19:00:00,1.97475,1.97475,1.97454,1.97471,4369516.0
2007-10-19 19:01:00,1.97464,1.97464,1.97454,1.97455,3879495.0
2007-10-19 19:02:00,1.97442,1.97456,1.97436,1.9745,7567178.0
2007-10-19 19:03:00,1.97458,1.97463,1.97427,1.97463,8272222.0
2007-10-19 19:04:00,1.97458,1.97459,1.97445,1.97445,5267648.0
2007-10-19 19:05:00,1.97442,1.97454,1.97435,1.97454,1490411.0
2007-10-19 19:06:00,1.97459,1.97489,1.97459,1.97477,1089526.0
2007-10-19 19:07:00,1.9748,1.9748,1.9745,1.9746,3917409.0
2007-10-19 19:08:00,1.97415,1.97447,1.97415,1.97432,11563904.0
2007-10-19 19:09:00,1.97429,1.97465,1.97429,1.97465,5306860.0
2007-10-19 19:10:00,1.97472,1.97485,1.97472,1.97485,1596224.0
2007-10-19 19:11:00,1.97487,1.97496,1.97469,1.97469,4476412.0
2007-10-19 19:12:00,1.97478,1.97478,1.97454,1.97454,8237982.0
2007-10-19 19:13:00,1.97442,1.97442,1.97401,1.9742,2955456.0
2007-10-19 19:14:00,1.97417,1.9742,1.97405,1.97417,4712593.0
2007-10-19 19:15:00,1.97414,1.97414,1.9739,1.97396,10160914.0
2007-10-19 19:16:00,1.97385,1.97385,1.97359,1.97366,4238985.0
2007-10-19 19:17:00,1.97364,1.97392,1.97364,1.97392,10972483.0
2007-10-19 19:18:00,1.97384,1.97397,1.97363,1.97397,6780898.0
2007-10-19 19:19:00,1.97391,1.97399,1.97341,1.97341,21471712.0
2007-10-19 19:20:00,1.97371,1.97371,1.97347,1.97353,4907547.0
2007-10-19 19:21:00,1.97351,1.97358,1.97334,1.97358,8031174.0
2007-10-19 19:22:00,1.97371,1.97389,1.97371,1.97381,3547703.0
2007-10-19 19:23:00,1.97374,1.97387,1.97343,1.97357,7112356.0
2007-10-19 19:24:00,1.97365,1.97381,1.97364,1.97381,4812594.0
2007-10-19 19:25:00,1.9739,1.97438,1.9739,1.97437,5745438.0
2007-10-19 19:26:00,1.97438,1.97438,1.97407,1.97407,1483739.0
2007-10-19 19:27:00,1.97408,1.97437,1.97408,1.97437,5815572.0
2007-10-19 19:28:00,1.97434,1.97482,1.97434,1.97482,4931820.0
2007-10-19 19:29:00,1.97493,1.97493,1.97467,1.97467,29342083.0
2007-10-19 19:30:00,1.97452,1.97452,1.9742,1.9742,8153195.0
2007-10-19 19:31:00,1.97413,1.97419,1.97395,1.97395,11097597.0
2007-10-19 19:32:00,1.9739,1.97398,1.97375,1.97398,10132970.0
2007-10-19 19:33:00,1.974,1.97421,1.97384,1.97384,1868179.0
2007-10-19 19:34:00,1.97395,1.97427,1.97395,1.97427,2149251.0
2007-10-19 19:35:00,1.97436,1.97455,1.97436,1.97439,1725254.0
2007-10-19 19:36:00,1.97454,1.97454,1.97432,1.97433,3215774.0
2007-10-19 19:37:00,1.97434,1.97452,1.97434,1.97438,12583567.0
2007-10-19 19:38:00,1.97423,1.97429,1.97411,1.97413,4193416.0
2007-10-19 19:39:00,1.97421,1.97454,1.97421,1.97454,11276340.0
2007-10-19 19:40:00,1.97455,1.97455,1.97427,1.97427,2714247.0
2007-10-19 19:41:00,1.97432,1.97443,1.97432,1.97435,8850038.0
2007-10-19 19:42:00,1.97431,1.97446,1.97427,1.97434,3616527.0
2007-10-19 19:43:00,1.9743,1.97476,1.9743,1.97476,3472045.0
2007-10-19 19:44:00,1.97487,1.97496,1.97477,1.97485,2573908.0
2007-10-19 19:45:00,1.97475,1.97482,1.97464,1.97472,7006891.0
2007-10-19 19:46:00,1.97476,1.97509,1.97476,1.97509,3324357.0
2007-10-19 19:47:00,1.97477,1.97528,1.97477,1.97503,9840162.0
2007-10-19 19:48:00,1.97504,1.97512,1.97497,1.97512,4620022.0
2007-10-19 19:49:00,1.9751,1.9751,1.97468,1.97487,12409665.0
2007-10-19 19:50:00,1.97493,1.97493,1.97478,1.9749,905650.0
2007-10-19 19:51:00,1.97494,1.97534,1.97494,1.97534,1810488.0
2007-10-19 19:52:00,1.97539,1.97539,1.97509,1.97509,16228360.0
2007-10-19 19:53:00,1.97514,1.97531,1.97504,1.97504,3452918.0
2007-10-19 19:54:00,1.97494,1.97499,1.97483,1.97483,19300218.0
2007-10-19 19:55:00,1.975,1.97532,1.975,1.97532,14707391.0
2007-10-19 19:56:00,1.97534,1.97536,1.97515,1.97515,3562244.0
2007-10-19 19:57:00,1.97517,1.97525,1.97504,1.97515,3372143.0
2007-10-19 19:58:00,1.97517,1.97544,1.97516,1.97544,2832678.0
2007-10-19 19:59:00,1.97569,1.97583,1.97565,1.97573,10611405.0
2007-10-19 20:00:00,1.97563,1.97564,1.97539,1.97564,9758595.0
2007-10-19 20:01:00,1.97549,1.97549,1.97521,1.97525,15350623.0
2007-10-19 20:02:00,1.97527,1.97544,1.97527,1.97539,25873636.0
2007-10-19 20:03:00,1.97539,1.97539,1.97509,1.97527,6555998.0
2007-10-19 20:04:00,1.97531,1.97555,1.97512,1.97512,5832683.0
2007-10-19 20:05:00,1.97526,1.97526,1.97372,1.97502,6801755.0
2007-10-19 20:06:00,1.97516,1.97532,1.97516,1.97532,20664456.0
2007-10-19 20:07:00,1.97544,1.97568,1.97544,1.97561,4985385.0
2007-10-19 20:08:00,1.9756,1.9756,1.97515,1.97515,4710189.0
2007-10-19 20:09:00,1.97506,1.97526,1.97502,1.97526,2766661.0
2007-10-19 20:10:00,1.9754,1.97565,1.9754,1.97552,27520423.0
2007-10-19 20:11:00,1.97557,1.97571,1.97554,1.97567,11556811.0
2007-10-19 20:12:00,1.97559,1.97559,1.97543,1.97553,4664852.0
2007-10-19 20:13:00,1.97558,1.97578,1.97548,1.97578,3287697.0
2007-10-19 20:14:00,1.9758,1.9758,1.97559,1.97559,20932385.0
2007-10-19 20:15:00,1.97567,1.97579,1.97561,1.97579,2223269.0
2007-10-19 20:16:00,1.97583,1.97596,1.97564,1.97596,6364728.0
2007-10-19 20:17:00,1.976,1.976,1.97567,1.97567,6481249.0
2007-10-19 20:18:00,1.9756,1.9756,1.97535,1.97535,20111308.0
2007-10-19 20:19:00,1.97532,1.97544,1.97514,1.97541,9912411.0
2007-10-19 20:20:00,1.97545,1.97571,1.97545,1.97568,1384381.0
2007-10-19 20:21:00,1.9758,1.97608,1.9758,1.97604,3952140.0
2007-10-19 20:22:00,1.97598,1.97598,1.97559,1.97561,24076353.0
2007-10-19 20:23:00,1.97556,1.9757,1.97503,1.9757,4150709.0
2007-10-19 20:24:00,1.97575,1.97588,1.97575,1.97587,2871625.0
2007-10-19 20:25:00,1.97588,1.9761,1.97586,1.9761,12815410.0
2007-10-19 20:26:00,1.97622,1.97633,1.97622,1.97627,1362233.0
2007-10-19 20:27:00,1.97622,1.97622,1.97594,1.97612,8579141.0
2007-10-19 20:28:00,1.97621,1.97631,1.97616,1.97616,4884764.0
2007-10-19 20:29:00,1.97615,1.97615,1.97594,1.97611,33915714.0
2007-10-19 20:30:00,1.97608,1.97612,1.97567,1.97571,2698152.0
2007-10-19 20:31:00,1.97576,1.97595,1.97576,1.97585,3264536.0
2007-10-19 20:32:00,1.97589,1.976,1.97557,1.97577,29519531.0
2007-10-19 20:33:00,1.97585,1.97594,1.97576,1.97594,9926864.0
2007-10-19 20:34:00,1.97599,1.97606,1.97589,1.97606,1776862.0
2007-10-19 20:35:00,1.97603,1.9762,1.97603,1.9762,13753645.0
2007-10-19 20:36:00,1.97615,1.97629,1.97614,1.97629,3109803.0
2007-10-19 20:37:00,1.97627,1.97658,1.97619,1.97658,28002929.0
2007-10-19 20:38:00,1.97655,1.97657,1.9763,1.9764,1899712.0
2007-10-19 20:39:00,1.97619,1.9764,1.97619,1.97639,6870655.0
2007-10-19 20:40:00,1.97636,1.97645,1.97634,1.97634,13547218.0
2007-10-19 20:41:00,1.97633,1.97637,1.97596,1.97596,2384376.0
2007-10-19 20:42:00,1.97604,1.97606,1.97593,1.97599,23307058.0
2007-10-19 20:43:00,1.97583,1.97603,1.97551,1.97551,13347118.0
2007-10-19 20:44:00,1.97567,1.97603,1.97567,1.97603,7039057.0
2007-10-19 20:45:00,1.97614,1.97629,1.97589,1.97614,7216441.0
2007-10-19 20:46:00,1.97626,1.97636,1.97488,1.97632,6881767.0
2007-10-19 20:47:00,1.97643,1.97653,1.97643,1.97653,7492853.0
2007-10-19 20:48:00,1.97649,1.97657,1.97645,1.97648,150066.0
2007-10-19 20:49:00,1.97607,1.97646,1.97607,1.97628,8240844.0
2007-10-19 20:50:00,1.97622,1.97622,1.97587,1.97593,11716448.0
2007-10-19 20:51:00,1.97581,1.97581,1.97565,1.97578,1999118.0
2007-10-19 20:52:00,1.97588,1.97611,1.97588,1.97607,7665337.0
2007-10-19 20:53:00,1.9761,1.97637,1.9761,1.9763,6324061.0
2007-10-19 20:54:00,1.97643,1.97659,1.97634,1.97639,11870516.0
2007-10-19 20:55:00,1.97633,1.97649,1.97621,1.97649,31635012.0
2007-10-19 20:56:00,1.97652,1.97667,1.9763,1.97667,9185856.0
2007-10-19 20:57:00,1.97672,1.97675,1.97653,1.97658,1271728.0
2007-10-19 20:58:00,1.97672,1.97682,1.97653,1.97668,10646035.0
2007-10-19 20:59:00,1.97686,1.97713,1.97668,1.97713,20825365.0
2007-10-19 21:00:00,1.97709,1.9771,1.977,1.9771,6782809.0
2007-10-19 21:01:00,1.97713,1.97713,1.977,1.977,2164981.0
2007-10-19 21:02:00,1.97694,1.97694,1.97645,1.97675,5819394.0
2007-10-19 21:03:00,1.9768,1.9769,1.97541,1.97689,18133871.0
2007-10-19 21:04:00,1.97716,1.97752,1.97716,1.97736,675904.0
2007-10-19 21:05:00,1.97734,1.97755,1.97734,1.97747,1482545.0
2007-10-19 21:06:00,1.97725,1.97738,1.97716,1.97738,4016058.0
2007-10-19 21:07:00,1.97735,1.97739,1.97723,1.97723,4153597.0
2007-10-19 21:08:00,1.97728,1.97734,1.97717,1.97718,3598858.0
2007-10-19 21:09:00,1.97722,1.97739,1.9771,1.97717,11182585.0
2007-10-19 21:10:00,1.97716,1.97734,1.97716,1.97734,8443524.0
2007-10-19 21:11:00,1.97737,1.97778,1.97737,1.97778,1319976.0
2007-10-19 21:12:00,1.97782,1.97837,1.97781,1.97834,21586809.0
2007-10-19 21:13:00,1.97824,1.97824,1.97778,1.97778,13123667.0
2007-10-19 21:14:00,1.9778,1.97809,1.97755,1.97809,5797279.0
2007-10-19 21:15:00,1.97821,1.97832,1.97813,1.97827,3446982.0
2007-10-19 21:16:00,1.97786,1.9784,1.97786,1.9784,24127185.0
2007-10-19 21:17:00,1.9785,1.97854,1.97844,1.97852,32978070.0
2007-10-19 21:18:00,1.97855,1.97855,1.97837,1.97841,4130655.0
2007-10-19 21:19:00,1.97835,1.97847,1.97829,1.97836,2394763.0
2007-10-19 21:20:00,1.97841,1.97853,1.97835,1.97846,2542970.0
2007-10-19 21:21:00,1.97846,1.97854,1.97822,1.97854,24117896.0
2007-10-19 21:22:00,1.97856,1.97878,1.97856,1.97869,33694273.0
2007-10-19 21:23:00,1.97869,1.97878,1.97863,1.97877,2054728.0
2007-10-19 21:24:00,1.97883,1.97896,1.97881,1.97883,4976344.0
2007-10-19 21:25:00,1.97876,1.97896,1.97876,1.97893,5660365.0
2007-10-19 21:26:00,1.97894,1.97901,1.97892,1.97897,14425051.0
2007-10-19 21:27:00,1.97895,1.97897,1.9789,1.97897,2146435.0
2007-10-19 21:28:00,1.97897,1.97901,1.97867,1.97891,6254983.0
2007-10-19 21:29:00,1.979,1.979,1.97884,1.97892,5858766.0
2007-10-19 21:30:00,1.97899,1.97954,1.97899,1.97954,2408930.0
2007-10-19 21:31:00,1.9794,1.97965,1.97919,1.9795,2743097.0
2007-10-19 21:32:00,1.97944,1.97945,1.97902,1.97914,13641366.0
2007-10-19 21:33:00,1.97918,1.97935,1.97918,1.97935,12650320.0
2007-10-19 21:34:00,1.97941,1.97946,1.97918,1.97925,7903458.0
2007-10-19 21:35:00,1.97924,1.97924,1.97903,1.97915,6779744.0
2007-10-19 21:36:00,1.97916,1.97924,1.97913,1.97913,3301527.0
2007-10-19 21:37:00,1.97933,1.97938,1.97909,1.97909,3409602.0
2007-10-19 21:38:00,1.97921,1.97934,1.97921,1.97921,6303433.0
2007-10-19 21:39:00,1.97924,1.97961,1.97915,1.97961,19199861.0
2007-10-19 21:40:00,1.97967,1.97975,1.9796,1.9796,3923034.0
2007-10-19 21:41:00,1.97963,1.97983,1.97963,1.97981,5352307.0
2007-10-19 21:42:00,1.97988,1.97989,1.97975,1.97975,3048912.0
2007-10-19 21:43:00,1.97974,1.97974,1.97951,1.97962,6686076.0
2007-10-19 21:44:00,1.97979,1.97993,1.97976,1.97992,6027878.0
2007-10-19 21:45:00,1.97989,1.97989,1.97966,1.97967,7964559.0
2007-10-19 21:46:00,1.97974,1.98002,1.97974,1.98002,16015222.0
2007-10-19 21:47:00,1.98017,1.98024,1.98007,1.98007,16437860.0
2007-10-19 21:48:00,1.98004,1.98062,1.98004,1.98062,22345143.0
2007-10-19 21:49:00,1.98063,1.98063,1.98015,1.98042,4905956.0
2007-10-19 21:50:00,1.98037,1.98079,1.98037,1.98079,7421954.0
2007-10-19 21:51:00,1.98087,1.98107,1.98071,1.98071,14936966.0
2007-10-19 21:52:00,1.98104,1.98106,1.98056,1.98075,2792328.0
2007-10-19 21:53:00,1.98075,1.98082,1.98056,1.98056,6875220.0
2007-10-19 21:54:00,1.98079,1.98085,1.98076,1.98079,11344562.0
2007-10-19 21:55:00,1.98093,1.98106,1.98093,1.98097,6238158.0
2007-10-19 21:56:00,1.98093,1.98097,1.98073,1.98073,8585288.0
2007-10-19 21:57:00,1.98062,1.98062,1.98043,1.98048,22139929.0
2007-10-19 21:58:00,1.98055,1.98072,1.98019,1.98019,10386446.0
2007-10-19 21:59:00,1.9805,1.9806,1.98039,1.98048,16635394.0
2007-10-19 22:00:00,1.98037,1.98053,1.98037,1.98037,7195818.0
2007-10-19 22:01:00,1.98026,1.98037,1.98019,1.98037,7136723.0
2007-10-19 22:02:00,1.98042,1.98071,1.98042,1.98062,4410092.0
2007-10-19 22:03:00,1.98063,1.98063,1.98044,1.98054,9278492.0
2007-10-19 22:04:00,1.98055,1.98061,1.98039,1.98039,25162454.0
2007-10-19 22:05:00,1.98042,1.98052,1.98027,1.98052,5444197.0
2007-10-19 22:06:00,1.98052,1.98052,1.98032,1.98034,4452458.0
2007-10-19 22:07:00,1.9803,1.9803,1.98007,1.98007,16639049.0
2007-10-19 22:08:00,1.98018,1.9804,1.98018,1.98031,3437247.0
2007-10-19 22:09:00,1.98048,1.9805,1.98046,1.98048,19086115.0
2007-10-19 22:10:00,1.98052,1.98055,1.98033,1.9805,3011294.0
2007-10-19 22:11:00,1.98053,1.98053,1.98023,1.98028,3354147.0
2007-10-19 22:12:00,1.9804,1.98052,1.9804,1.98046,21632780.0
2007-10-19 22:13:00,1.98052,1.9807,1.98048,1.9807,17637069.0
2007-10-19 22:14:00,1.98072,1.98074,1.98055,1.98068,17175404.0
2007-10-19 22:15:00,1.9807,1.98078,1.98057,1.98074,20750784.0
2007-10-19 22:16:00,1.98079,1.98114,1.98079,1.98114,15955821.0
2007-10-19 22:17:00,1.98102,1.98125,1.98097,1.98114,7942599.0
2007-10-19 22:18:00,1.98112,1.98112,1.98084,1.98093,10174540.0
2007-10-19 22:19:00,1.98102,1.98102,1.98091,1.98101,4449279.0
2007-10-19 22:20:00,1.98101,1.98101,1.98083,1.98083,6146013.0
2007-10-19 22:21:00,1.98092,1.98093,1.98072,1.98072,17877100.0
2007-10-19 22:22:00,1.98069,1.98069,1.98043,1.98063,6747912.0
2007-10-19 22:23:00,1.98059,1.98082,1.98058,1.98082,13745864.0
2007-10-19 22:24:00,1.98111,1.98127,1.98111,1.98114,10761024.0
2007-10-19 22:25:00,1.98106,1.98109,1.98101,1.98107,2997528.0
2007-10-19 22:26:00,1.98108,1.98126,1.98103,1.98126,18527480.0
2007-10-19 22:27:00,1.98135,1.98135,1.98111,1.98111,2902869.0
2007-10-19 22:28:00,1.98112,1.98119,1.981,1.98119,9180673.0
2007-10-19 22:29:00,1.98127,1.98133,1.98111,1.98111,1284932.0
2007-10-19 22:30:00,1.98117,1.98135,1.98115,1.98125,20210468.0
2007-10-19 22:31:00,1.98128,1.98142,1.98122,1.98142,7526557.0
2007-10-19 22:32:00,1.98136,1.98141,1.98129,1.98131,4493180.0
2007-10-19 22:33:00,1.98122,1.98139,1.98118,1.98118,13771138.0
2007-10-19 22:34:00,1.98123,1.98128,1.98113,1.9812,10370586.0
2007-10-19 22:35:00,1.98124,1.98201,1.98124,1.98201,1852905.0
2007-10-19 22:36:00,1.98196,1.98196,1.98161,1.98161,24756820.0
2007-10-19 22:37:00,1.98162,1.98175,1.98153,1.98175,11571971.0
2007-10-19 22:38:00,1.9818,1.98196,1.9818,1.98195,11614275.0
2007-10-19 22:39:00,1.98199,1.98199,1.98166,1.98166,6459055.0
2007-10-19 22:40:00,1.9818,1.98205,1.98173,1.98205,13210562.0
2007-10-19 22:41:00,1.98206,1.98213,1.98185,1.98185,5908295.0
2007-10-19 22:42:00,1.98202,1.98206,1.98194,1.98206,2629597.0
2007-10-19 22:43:00,1.98207,1.98214,1.98196,1.98196,4539399.0
2007-10-19 22:44:00,1.98219,1.98257,1.98219,1.98257,6627939.0
2007-10-19 22:45:00,1.98253,1.98276,1.98251,1.98276,3664060.0
2007-10-19 22:46:00,1.98282,1.98302,1.98262,1.98302,2575891.0
2007-10-19 22:47:00,1.98303,1.98315,1.98271,1.98271,6877094.0
2007-10-19 22:48:00,1.98265,1.98291,1.98226,1.98291,16642712.0
2007-10-19 22:49:00,1.98295,1.98319,1.98289,1.98319,2455469.0
2007-10-19 22:50:00,1.98319,1.98319,1.98277,1.98277,2001642.0
2007-10-19 22:51:00,1.98245,1.9826,1.98233,1.9826,1376938.0
2007-10-19 22:52:00,1.98264,1.98317,1.98264,1.98317,7545707.0
2007-10-19 22:53:00,1.98324,1.98327,1.98321,1.98324,14053976.0
2007-10-19 22:54:00,1.98337,1.98343,1.98304,1.98329,15038970.0
2007-10-19 22:55:00,1.98323,1.98337,1.98323,1.9833,15473406.0
2007-10-19 22:56:00,1.98311,1.98311,1.98263,1.98263,1792096.0
2007-10-19 22:57:00,1.98302,1.98302,1.98219,1.98219,3717431.0
2007-10-19 22:58:00,1.98214,1.98222,1.98199,1.98222,2830281.0
2007-10-19 22:59:00,1.98236,1.98275,1.98204,1.98275,4015111.0
2007-10-21 23:00:00,1.98549,1.9856,1.9853,1.9853,3485981.0
2007-10-21 23:01:00,1.98529,1.98529,1.98462,1.98462,4552644.0
2007-10-21 23:02:00,1.98458,1.98472,1.98448,1.98472,39454158.0
2007-10-21 23:03:00,1.98475,1.98488,1.9847,1.98479,6389827.0
2007-10-21 23:04:00,1.9848,1.98512,1.9848,1.98512,13635517.0
2007-10-21 23:05:00,1.98535,1.98568,1.98535,1.98568,859669.0
2007-10-21 23:06:00,1.98574,1.98577,1.98543,1.98543,2798507.0
2007-10-21 23:07:00,1.98547,1.98547,1.98503,1.98503,5836564.0
2007-10-21 23:08:00,1.98508,1.98536,1.98508,1.98524,20299830.0
2007-10-21 23:09:00,1.98531,1.9854,1.98529,1.98531,18223781.0
2007-10-21 23:10:00,1.98512,1.98527,1.98487,1.98527,11603307.0
2007-10-21 23:11:00,1.98509,1.98513,1.98476,1.98477,2362890.0
2007-10-21 23:12:00,1.98478,1.98507,1.98478,1.9848,4411405.0
2007-10-21 23:13:00,1.98473,1.98474,1.98442,1.98442,2627851.0
2007-10-21 23:14:00,1.98437,1.98437,1.98388,1.98393,4366530.0
2007-10-21 23:15:00,1.98389,1.9845,1.98389,1.9845,3955680.0
2007-10-21 23:16:00,1.98469,1.98474,1.9846,1.98469,9710896.0
2007-10-21 23:17:00,1.98461,1.98486,1.98454,1.98486,3279292.0
2007-10-21 23:18:00,1.98511,1.98535,1.98505,1.98518,7335229.0
2007-10-21 23:19:00,1.98505,1.98541,1.98505,1.98541,1569707.0
2007-10-21 23:20:00,1.98515,1.98515,1.98478,1.985,12657428.0
2007-10-21 23:21:00,1.98493,1.98493,1.98447,1.98459,17248628.0
2007-10-21 23:22:00,1.98456,1.98456,1.98419,1.98423,5536217.0
2007-10-21 23:23:00,1.9842,1.9842,1.98399,1.98418,7889459.0
2007-10-21 23:24:00,1.98412,1.98412,1.98382,1.98382,2409395.0
2007-10-21 23:25:00,1.98382,1.98387,1.98373,1.9838,17317867.0
2007-10-21 23:26:00,1.98381,1.98381,1.98362,1.98369,2936935.0
2007-10-21 23:27:00,1.9837,1.98374,1.98361,1.98372,3169112.0
2007-10-21 23:28:00,1.98368,1.98368,1.98345,1.98345,9214614.0
2007-10-21 23:29:00,1.98346,1.98351,1.98345,1.98351,3687064.0
2007-10-21 23:30:00,1.98347,1.98349,1.98317,1.98326,6468790.0
2007-10-21 23:31:00,1.98339,1.98365,1.98339,1.98359,3677075.0
2007-10-21 23:32:00,1.98358,1.98358,1.98307,1.98307,11603745.0
2007-10-21 23:33:00,1.98321,1.98346,1.98321,1.98338,2545198.0
2007-10-21 23:34:00,1.98357,1.98382,1.98357,1.98382,3126990.0
2007-10-21 23:35:00,1.98373,1.98373,1.98348,1.98348,3271261.0
2007-10-21 23:36:00,1.98355,1.98368,1.98355,1.98368,4284996.0
2007-10-21 23:37:00,1.98379,1.98397,1.98372,1.98372,3491949.0
2007-10-21 23:38:00,1.98379,1.98406,1.98378,1.98406,2711110.0
2007-10-21 23:39:00,1.98406,1.98406,1.98386,1.98386,23801272.0
2007-10-21 23:40:00,1.98396,1.98426,1.98396,1.98423,1212518.0
2007-10-21 23:41:00,1.9842,1.9842,1.98399,1.984,7356731.0
2007-10-21 23:42:00,1.98414,1.98421,1.98414,1.98415,2667722.0
2007-10-21 23:43:00,1.98408,1.98438,1.9837,1.98438,2302272.0
2007-10-21 23:44:00,1.98463,1.98499,1.98463,1.98499,1604911.0
2007-10-21 23:45:00,1.98502,1.98502,1.9848,1.9848,3490109.0
2007-10-21 23:46:00,1.98484,1.98484,1.98455,1.9847,4807063.0
2007-10-21 23:47:00,1.98463,1.98463,1.98437,1.98441,1515333.0
2007-10-21 23:48:00,1.98452,1.98473,1.98452,1.98473,3550072.0
2007-10-21 23:49:00,1.98478,1.9848,1.98464,1.98464,3180059.0
2007-10-21 23:50:00,1.98466,1.98466,1.98442,1.98453,14176731.0
2007-10-21 23:51:00,1.98454,1.98454,1.98427,1.98434,8656638.0
2007-10-21 23:52:00,1.98421,1.98434,1.98392,1.98396,19915424.0
2007-10-21 23:53:00,1.98414,1.98424,1.98413,1.98415,6762190.0
2007-10-21 23:54:00,1.98431,1.98449,1.98431,1.98445,2228574.0
2007-10-21 23:55:00,1.9842,1.9842,1.9836,1.9836,2760643.0
2007-10-21 23:56:00,1.98356,1.98356,1.98308,1.98338,13151297.0
2007-10-21 23:57:00,1.98334,1.98343,1.98324,1.98336,16913331.0
2007-10-21 23:58:00,1.9833,1.9833,1.98308,1.98315,5947851.0
2007-10-21 23:59:00,1.98325,1.98349,1.98325,1.98347,5691644.0
2007-10-22 00:00:00,1.98344,1.98364,1.98344,1.98353,5270137.0
2007-10-22 00:01:00,1.98362,1.98417,1.98362,1.98416,7993249.0
2007-10-22 00:02:00,1.98423,1.98449,1.98423,1.98445,4302168.0
2007-10-22 00:03:00,1.98455,1.98463,1.98428,1.98428,9438901.0
2007-10-22 00:04:00,1.98423,1.98426,1.98392,1.98395,9888210.0
2007-10-22 00:05:00,1.98375,1.98443,1.98372,1.9842,2989549.0
2007-10-22 00:06:00,1.98419,1.98494,1.98419,1.98468,19020388.0
2007-10-22 00:07:00,1.98474,1.98493,1.98474,1.98491,25422425.0
2007-10-22 00:08:00,1.985,1.985,1.98453,1.98453,7323371.0
2007-10-22 00:09:00,1.98418,1.98501,1.98418,1.98501,8647643.0
2007-10-22 00:10:00,1.98506,1.98527,1.98506,1.98512,3542485.0
2007-10-22 00:11:00,1.98509,1.98514,1.98491,1.98491,5243661.0
2007-10-22 00:12:00,1.98492,1.98515,1.98485,1.98515,6149091.0
2007-10-22 00:13:00,1.98533,1.98555,1.98527,1.98555,9384140.0
2007-10-22 00:14:00,1.98554,1.98554,1.98521,1.98521,15259066.0
2007-10-22 00:15:00,1.98531,1.9854,1.98529,1.98529,16274193.0
2007-10-22 00:16:00,1.98538,1.98548,1.98503,1.98546,14268291.0
2007-10-22 00:17:00,1.98542,1.98542,1.98509,1.98509,5867950.0
2007-10-22 00:18:00,1.98489,1.98489,1.98462,1.98484,4637627.0
2007-10-22 00:19:00,1.98501,1.98508,1.98501,1.98508,5652079.0
2007-10-22 00:20:00,1.98506,1.9853,1.98504,1.9853,5213045.0
2007-10-22 00:21:00,1.98499,1.98556,1.98499,1.98555,4566859.0
2007-10-22 00:22:00,1.98551,1.98551,1.98508,1.98523,13632260.0
2007-10-22 00:23:00,1.98527,1.98542,1.98523,1.98542,17388522.0
2007-10-22 00:24:00,1.98542,1.98552,1.98542,1.98546,13828472.0
2007-10-22 00:25:00,1.98546,1.98567,1.98546,1.98567,3501614.0
2007-10-22 00:26:00,1.98567,1.98568,1.9853,1.9853,10979433.0
2007-10-22 00:27:00,1.9853,1.98565,1.98528,1.98565,12040612.0
2007-10-22 00:28:00,1.98557,1.98557,1.98522,1.98522,7406804.0
2007-10-22 00:29:00,1.98504,1.98504,1.9849,1.9849,7024574.0
2007-10-22 00:30:00,1.98487,1.98507,1.98486,1.98486,7415984.0
2007-10-22 00:31:00,1.98502,1.98509,1.98493,1.98509,7838400.0
2007-10-22 00:32:00,1.98496,1.98496,1.98407,1.98409,4253219.0
2007-10-22 00:33:00,1.98388,1.98388,1.9836,1.9836,4015133.0
2007-10-22 00:34:00,1.98363,1.98396,1.98363,1.98386,4874839.0
2007-10-22 00:35:00,1.98382,1.98417,1.9826,1.98417,4578382.0
2007-10-22 00:36:00,1.98414,1.98414,1.9838,1.9838,4487247.0
2007-10-22 00:37:00,1.98367,1.98367,1.98329,1.98329,7067676.0
2007-10-22 00:38:00,1.98326,1.98326,1.98311,1.98313,5383249.0
2007-10-22 00:39:00,1.9832,1.98346,1.9832,1.98346,23489891.0
2007-10-22 00:40:00,1.98331,1.98342,1.98325,1.98325,6929455.0
2007-10-22 00:41:00,1.98333,1.98333,1.98305,1.98307,3538639.0
2007-10-22 00:42:00,1.98302,1.98309,1.98278,1.98309,10152921.0
2007-10-22 00:43:00,1.98328,1.98369,1.98328,1.98348,3355618.0
2007-10-22 00:44:00,1.98346,1.98359,1.9833,1.98359,7367478.0
2007-10-22 00:45:00,1.98361,1.98372,1.98353,1.98372,6218077.0
2007-10-22 00:46:00,1.98379,1.98395,1.98377,1.98395,16319819.0
2007-10-22 00:47:00,1.98394,1.98406,1.98392,1.98392,6641652.0
2007-10-22 00:48:00,1.98391,1.98391,1.98369,1.98369,7321783.0
2007-10-22 00:49:00,1.98349,1.98411,1.98349,1.98411,3508151.0
2007-10-22 00:50:00,1.98418,1.98418,1.98384,1.98394,14580484.0
2007-10-22 00:51:00,1.98407,1.98441,1.98407,1.98441,9218338.0
2007-10-22 00:52:00,1.98437,1.98437,1.98401,1.98417,6152798.0
2007-10-22 00:53:00,1.98399,1.98433,1.98399,1.98433,7628990.0
2007-10-22 00:54:00,1.98427,1.98454,1.98427,1.98442,10318464.0
2007-10-22 00:55:00,1.98437,1.9846,1.98419,1.98455,3283498.0
2007-10-22 00:56:00,1.98444,1.98458,1.98414,1.98442,4057276.0
2007-10-22 00:57:00,1.98437,1.98437,1.98421,1.98427,2481371.0
2007-10-22 00:58:00,1.98425,1.98448,1.98422,1.98422,5238532.0
2007-10-22 00:59:00,1.98418,1.98418,1.98372,1.98395,3588599.0
2007-10-22 01:00:00,1.984,1.98404,1.9838,1.9838,11046067.0
2007-10-22 01:01:00,1.98392,1.9846,1.98392,1.98458,9112091.0
2007-10-22 01:02:00,1.98463,1.98512,1.98452,1.98512,7983324.0
2007-10-22 01:03:00,1.98533,1.98541,1.9853,1.98537,13751730.0
2007-10-22 01:04:00,1.9854,1.9855,1.98536,1.98536,4747084.0
2007-10-22 01:05:00,1.98543,1.98546,1.98517,1.98527,1184925.0
2007-10-22 01:06:00,1.98529,1.98537,1.98486,1.98519,6158587.0
2007-10-22 01:07:00,1.9852,1.98532,1.98501,1.98525,6570323.0
2007-10-22 01:08:00,1.98512,1.98529,1.98512,1.98524,14125270.0
2007-10-22 01:09:00,1.98528,1.98547,1.98518,1.98518,2819894.0
2007-10-22 01:10:00,1.98503,1.98503,1.98478,1.98499,7663125.0
2007-10-22 01:11:00,1.98482,1.98482,1.98429,1.98429,10316205.0
2007-10-22 01:12:00,1.9842,1.9842,1.98376,1.98376,12379111.0
2007-10-22 01:13:00,1.98366,1.98366,1.98344,1.98358,5256343.0
2007-10-22 01:14:00,1.98361,1.98372,1.98361,1.98369,17716189.0
2007-10-22 01:15:00,1.98367,1.98403,1.98367,1.98403,5690271.0
2007-10-22 01:16:00,1.98406,1.98406,1.9839,1.98401,8952831.0
2007-10-22 01:17:00,1.98387,1.98417,1.98387,1.98417,3017116.0
2007-10-22 01:18:00,1.9842,1.98431,1.98418,1.98419,9161604.0
2007-10-22 01:19:00,1.98409,1.98409,1.98384,1.98384,5742483.0
2007-10-22 01:20:00,1.98384,1.98407,1.9837,1.9837,5796549.0
2007-10-22 01:21:00,1.98381,1.98381,1.98362,1.98362,3984272.0
2007-10-22 01:22:00,1.98378,1.98381,1.98367,1.98378,3420286.0
2007-10-22 01:23:00,1.98398,1.98447,1.98398,1.98447,3703589.0
2007-10-22 01:24:00,1.98454,1.98463,1.98401,1.98463,6711621.0
2007-10-22 01:25:00,1.98458,1.98484,1.98458,1.98468,5077583.0
2007-10-22 01:26:00,1.98464,1.98464,1.98423,1.98452,7938536.0
2007-10-22 01:27:00,1.98454,1.98478,1.98454,1.98476,3894701.0
2007-10-22 01:28:00,1.98487,1.98543,1.98486,1.98543,9447880.0
2007-10-22 01:29:00,1.98543,1.9857,1.98543,1.98559,1400253.0
2007-10-22 01:30:00,1.98561,1.98564,1.98555,1.98555,5056442.0
2007-10-22 01:31:00,1.98561,1.98594,1.98561,1.98594,11295680.0
2007-10-22 01:32:00,1.9859,1.98619,1.9859,1.98619,17768003.0
2007-10-22 01:33:00,1.98632,1.98668,1.98632,1.98668,8088733.0
2007-10-22 01:34:00,1.98679,1.98699,1.98673,1.98685,4585817.0
2007-10-22 01:35:00,1.98686,1.98686,1.98644,1.98681,4070783.0
2007-10-22 01:36:00,1.98687,1.98714,1.98682,1.98693,21427593.0
2007-10-22 01:37:00,1.98694,1.98695,1.98668,1.98695,8973729.0
2007-10-22 01:38:00,1.98691,1.98715,1.98667,1.98715,5272646.0
2007-10-22 01:39:00,1.98703,1.98713,1.98649,1.98655,2530932.0
2007-10-22 01:40:00,1.98643,1.98647,1.98628,1.98633,7164510.0
2007-10-22 01:41:00,1.98628,1.98628,1.98591,1.98599,5302332.0
2007-10-22 01:42:00,1.98598,1.98598,1.98552,1.98565,9600891.0
2007-10-22 01:43:00,1.98564,1.98568,1.9852,1.9852,7480260.0
2007-10-22 01:44:00,1.98526,1.98526,1.9851,1.98526,1045814.0
2007-10-22 01:45:00,1.98531,1.98552,1.98529,1.98552,27094619.0
2007-10-22 01:46:00,1.98559,1.98595,1.98556,1.98595,6935301.0
2007-10-22 01:47:00,1.98612,1.98647,1.98612,1.98647,13073178.0
2007-10-22 01:48:00,1.98633,1.98633,1.98594,1.98594,3803882.0
2007-10-22 01:49:00,1.9859,1.98602,1.98564,1.98566,1977882.0
2007-10-22 01:50:00,1.98571,1.98571,1.98544,1.98552,5445526.0
2007-10-22 01:51:00,1.98565,1.9858,1.98565,1.98566,3871703.0
2007-10-22 01:52:00,1.98556,1.98582,1.98556,1.98569,7826617.0
2007-10-22 01:53:00,1.98588,1.9859,1.98563,1.98574,1621666.0
2007-10-22 01:54:00,1.98566,1.98566,1.9854,1.98547,2261578.0
2007-10-22 01:55:00,1.98545,1.9855,1.98531,1.98531,3433965.0
2007-10-22 01:56:00,1.98535,1.98544,1.98513,1.9854,6530492.0
2007-10-22 01:57:00,1.98543,1.98546,1.98509,1.98539,16217302.0
2007-10-22 01:58:00,1.98536,1.98536,1.98464,1.98464,8483120.0
2007-10-22 01:59:00,1.98442,1.98456,1.98439,1.98456,9520500.0
2007-10-22 02:00:00,1.98506,1.98516,1.98495,1.98507,9908931.0
2007-10-22 02:01:00,1.98521,1.98553,1.98521,1.98552,8680159.0
2007-10-22 02:02:00,1.98562,1.98572,1.98521,1.98556,16339850.0
2007-10-22 02:03:00,1.98545,1.98545,1.98503,1.98503,7160268.0
2007-10-22 02:04:00,1.98485,1.98501,1.98481,1.98481,3490156.0
2007-10-22 02:05:00,1.98485,1.98492,1.98474,1.98475,2491823.0
2007-10-22 02:06:00,1.9847,1.9847,1.98436,1.98446,1497660.0
2007-10-22 02:07:00,1.98436,1.98477,1.98436,1.98477,8321762.0
2007-10-22 02:08:00,1.98481,1.98481,1.9847,1.9848,3523895.0
2007-10-22 02:09:00,1.9849,1.98537,1.9849,1.98537,5497755.0
2007-10-22 02:10:00,1.98539,1.98545,1.9853,1.98545,1956168.0
2007-10-22 02:11:00,1.98547,1.98565,1.98537,1.98537,3584848.0
2007-10-22 02:12:00,1.9852,1.9852,1.98495,1.98514,13694928.0
2007-10-22 02:13:00,1.98515,1.98558,1.98503,1.98558,7120433.0
2007-10-22 02:14:00,1.9856,1.9856,1.98518,1.98518,25197265.0
2007-10-22 02:15:00,1.98508,1.98511,1.98476,1.98477,1068031.0
2007-10-22 02:16:00,1.9846,1.98468,1.98447,1.98447,6986979.0
2007-10-22 02:17:00,1.98453,1.98465,1.98453,1.98465,10483612.0
2007-10-22 02:18:00,1.98464,1.98472,1.98455,1.98472,5539997.0
2007-10-22 02:19:00,1.9847,1.9847,1.98451,1.98451,7021966.0
2007-10-22 02:20:00,1.98456,1.98469,1.98441,1.98441,2745044.0
2007-10-22 02:21:00,1.98453,1.98461,1.98443,1.98461,5473526.0
2007-10-22 02:22:00,1.98464,1.9847,1.98444,1.9847,8687899.0
2007-10-22 02:23:00,1.98465,1.98469,1.98448,1.98454,22710751.0
2007-10-22 02:24:00,1.98449,1.98449,1.98382,1.98423,4090005.0
2007-10-22 02:25:00,1.98426,1.98451,1.98415,1.98451,4516713.0
2007-10-22 02:26:00,1.98455,1.98496,1.98455,1.98486,7995978.0
2007-10-22 02:27:00,1.98482,1.98491,1.98478,1.98478,17626987.0
2007-10-22 02:28:00,1.98476,1.98488,1.98476,1.98479,12055154.0
2007-10-22 02:29:00,1.98473,1.98482,1.98469,1.98482,5068100.0
2007-10-22 02:30:00,1.98482,1.98482,1.98441,1.98441,1457988.0
2007-10-22 02:31:00,1.98449,1.98459,1.98445,1.98459,9006557.0
2007-10-22 02:32:00,1.9845,1.98451,1.98439,1.98439,4249074.0
2007-10-22 02:33:00,1.98436,1.98439,1.98422,1.98439,8654242.0
2007-10-22 02:34:00,1.9844,1.98448,1.98432,1.98441,5277056.0
2007-10-22 02:35:00,1.98459,1.98474,1.98438,1.98462,6260840.0
2007-10-22 02:36:00,1.98441,1.98441,1.98406,1.98407,3733834.0
2007-10-22 02:37:00,1.98429,1.98453,1.98426,1.98426,3688036.0
2007-10-22 02:38:00,1.98398,1.98406,1.98375,1.98375,3846934.0
2007-10-22 02:39:00,1.98353,1.98376,1.98353,1.98376,5457630.0
2007-10-22 02:40:00,1.9837,1.9837,1.98342,1.98363,5520556.0
2007-10-22 02:41:00,1.98368,1.98369,1.98359,1.98359,9130562.0
2007-10-22 02:42:00,1.98364,1.98375,1.98353,1.98353,3036855.0
2007-10-22 02:43:00,1.98375,1.98378,1.98359,1.98377,8848419.0
2007-10-22 02:44:00,1.98367,1.98367,1.98336,1.98336,6098897.0
2007-10-22 02:45:00,1.98323,1.98323,1.98301,1.98317,19357726.0
2007-10-22 02:46:00,1.98327,1.9834,1.98326,1.9834,5114667.0
2007-10-22 02:47:00,1.98343,1.9835,1.98337,1.9835,12894908.0
2007-10-22 02:48:00,1.98348,1.98348,1.98336,1.98338,9490531.0
2007-10-22 02:49:00,1.98333,1.98342,1.98315,1.98342,7100745.0
2007-10-22 02:50:00,1.98341,1.98349,1.98314,1.98337,2632464.0
2007-10-22 02:51:00,1.98345,1.98345,1.98304,1.98304,13274382.0
2007-10-22 02:52:00,1.98328,1.98337,1.98315,1.9832,6549363.0
2007-10-22 02:53:00,1.98324,1.98331,1.98316,1.98327,5968201.0
2007-10-22 02:54:00,1.98328,1.9834,1.98315,1.98315,1288243.0
2007-10-22 02:55:00,1.98307,1.98307,1.98281,1.98283,4782475.0
2007-10-22 02:56:00,1.98278,1.98278,1.98247,1.98252,12667400.0
2007-10-22 02:57:00,1.98227,1.98228,1.98217,1.98218,7456869.0
2007-10-22 02:58:00,1.98218,1.98241,1.98218,1.98238,8423082.0
2007-10-22 02:59:00,1.98236,1.98243,1.98231,1.98235,10090496.0
2007-10-22 03:00:00,1.98219,1.98219,1.98168,1.98168,3974965.0
2007-10-22 03:01:00,1.98145,1.98151,1.98141,1.98141,4920196.0
2007-10-22 03:02:00,1.9815,1.9815,1.98126,1.98134,2406062.0
2007-10-22 03:03:00,1.98146,1.98233,1.98146,1.98233,3882562.0
2007-10-22 03:04:00,1.98264,1.98275,1.98255,1.9826,3487146.0
2007-10-22 03:05:00,1.98257,1.98257,1.98242,1.98242,9847742.0
2007-10-22 03:06:00,1.98259,1.98278,1.98254,1.98265,8284276.0
2007-10-22 03:07:00,1.9828,1.98296,1.98269,1.98296,5674442.0
2007-10-22 03:08:00,1.98303,1.98318,1.98303,1.98311,9068703.0
2007-10-22 03:09:00,1.98311,1.98346,1.98311,1.98346,15447065.0
2007-10-22 03:10:00,1.98355,1.98377,1.98331,1.98331,3425929.0
2007-10-22 03:11:00,1.98347,1.98362,1.98342,1.98362,7661975.0
2007-10-22 03:12:00,1.98364,1.98372,1.98359,1.9836,6470822.0
2007-10-22 03:13:00,1.98375,1.98387,1.98373,1.98387,16453089.0
2007-10-22 03:14:00,1.9839,1.98403,1.9839,1.98403,6357303.0
2007-10-22 03:15:00,1.98397,1.98397,1.98361,1.98376,6906794.0
2007-10-22 03:16:00,1.98391,1.98429,1.98391,1.98429,3220979.0
2007-10-22 03:17:00,1.98428,1.98436,1.98419,1.98429,10087354.0
2007-10-22 03:18:00,1.98425,1.9843,1.98414,1.98422,3791533.0
2007-10-22 03:19:00,1.98404,1.98412,1.98393,1.98409,7692556.0
2007-10-22 03:20:00,1.98425,1.98431,1.98412,1.98431,23913152.0
2007-10-22 03:21:00,1.9843,1.98431,1.98411,1.98411,5754410.0
2007-10-22 03:22:00,1.98414,1.98429,1.98411,1.98411,6785403.0
2007-10-22 03:23:00,1.98407,1.98408,1.984,1.98402,4475165.0
2007-10-22 03:24:00,1.98405,1.98405,1.9824,1.98387,4871139.0
2007-10-22 03:25:00,1.98418,1.98464,1.98418,1.98464,4788175.0
2007-10-22 03:26:00,1.98452,1.98458,1.9841,1.98419,4140594.0
2007-10-22 03:27:00,1.98441,1.98451,1.98404,1.98404,3973485.0
2007-10-22 03:28:00,1.98385,1.98408,1.98363,1.98408,7142701.0
2007-10-22 03:29:00,1.98394,1.98415,1.98394,1.98411,7549612.0
2007-10-22 03:30:00,1.98418,1.98418,1.98395,1.98407,7318791.0
2007-10-22 03:31:00,1.98426,1.98445,1.98426,1.98432,7518071.0
2007-10-22 03:32:00,1.98429,1.98429,1.98389,1.98389,11195362.0
2007-10-22 03:33:00,1.98364,1.98365,1.98344,1.98344,10751501.0
2007-10-22 03:34:00,1.98347,1.98351,1.98338,1.98351,3723934.0
2007-10-22 03:35:00,1.98356,1.98357,1.98344,1.98357,14744078.0
2007-10-22 03:36:00,1.98371,1.98383,1.9836,1.98383,17968916.0
2007-10-22 03:37:00,1.98387,1.98418,1.98387,1.98418,14035066.0
2007-10-22 03:38:00,1.98426,1.98448,1.98391,1.98391,4227400.0
2007-10-22 03:39:00,1.98433,1.9845,1.98433,1.9845,4977131.0
2007-10-22 03:40:00,1.98451,1.98465,1.98448,1.98448,5978506.0
2007-10-22 03:41:00,1.98436,1.98447,1.98426,1.98437,4218709.0
2007-10-22 03:42:00,1.98434,1.9847,1.98434,1.9847,5780092.0
2007-10-22 03:43:00,1.98471,1.98471,1.98428,1.98461,15242270.0
2007-10-22 03:44:00,1.9845,1.98451,1.98436,1.98436,16383964.0
2007-10-22 03:45:00,1.98414,1.98429,1.98396,1.98396,15570476.0
2007-10-22 03:46:00,1.98379,1.98379,1.98341,1.98355,9644542.0
2007-10-22 03:47:00,1.98356,1.98356,1.98341,1.98345,5774338.0
2007-10-22 03:48:00,1.98341,1.98341,1.98323,1.98335,5019779.0
2007-10-22 03:49:00,1.98341,1.98351,1.98331,1.98351,3643407.0
2007-10-22 03:50:00,1.98356,1.98367,1.98344,1.98344,8958505.0
2007-10-22 03:51:00,1.98346,1.98346,1.98289,1.98343,8102866.0
2007-10-22 03:52:00,1.98343,1.98363,1.98343,1.98359,25804329.0
2007-10-22 03:53:00,1.98352,1.98375,1.98347,1.98358,17667088.0
2007-10-22 03:54:00,1.98365,1.98365,1.9833,1.98345,3159199.0
2007-10-22 03:55:00,1.98348,1.98349,1.98328,1.98331,10577878.0
2007-10-22 03:56:00,1.98327,1.98337,1.9832,1.98337,8799200.0
2007-10-22 03:57:00,1.98338,1.98356,1.98337,1.98356,4672715.0
2007-10-22 03:58:00,1.98356,1.98357,1.98335,1.98341,8134796.0
2007-10-22 03:59:00,1.98351,1.98382,1.98351,1.9838,5524834.0
2007-10-22 04:00:00,1.98392,1.98404,1.98376,1.98376,5928176.0
2007-10-22 04:01:00,1.98378,1.98386,1.98375,1.98386,5698268.0
2007-10-22 04:02:00,1.98379,1.98379,1.98337,1.98337,16095670.0
2007-10-22 04:03:00,1.98328,1.98339,1.98312,1.98325,13652337.0
2007-10-22 04:04:00,1.98305,1.98323,1.98305,1.98309,2625932.0
2007-10-22 04:05:00,1.98319,1.98319,1.9825,1.9825,2102429.0
2007-10-22 04:06:00,1.98242,1.98249,1.98205,1.98224,7224562.0
2007-10-22 04:07:00,1.98221,1.98224,1.982,1.98202,20520786.0
2007-10-22 04:08:00,1.98205,1.98205,1.9818,1.98192,9159496.0
2007-10-22 04:09:00,1.98192,1.98217,1.98188,1.98217,13045672.0
2007-10-22 04:10:00,1.9821,1.98224,1.98184,1.98224,3395685.0
2007-10-22 04:11:00,1.98229,1.98246,1.98229,1.98236,3634018.0
2007-10-22 04:12:00,1.98241,1.98278,1.98241,1.98278,1610343.0
2007-10-22 04:13:00,1.98299,1.98331,1.98293,1.98331,4589957.0
2007-10-22 04:14:00,1.98321,1.98336,1.98301,1.98301,3442941.0
2007-10-22 04:15:00,1.98313,1.98326,1.98309,1.98313,1611032.0
2007-10-22 04:16:00,1.98296,1.98296,1.9824,1.98242,2175854.0
2007-10-22 04:17:00,1.98224,1.98224,1.98193,1.98205,2449699.0
2007-10-22 04:18:00,1.98197,1.98218,1.98182,1.98218,7606214.0
2007-10-22 04:19:00,1.98215,1.9822,1.98188,1.98188,1218364.0
2007-10-22 04:20:00,1.98176,1.98188,1.98162,1.98162,25382609.0
2007-10-22 04:21:00,1.98153,1.98156,1.98137,1.98156,2987779.0
2007-10-22 04:22:00,1.98151,1.98156,1.98135,1.98135,3826373.0
2007-10-22 04:23:00,1.98125,1.98128,1.98112,1.98128,4032939.0
2007-10-22 04:24:00,1.98124,1.9814,1.98124,1.9814,3292332.0
2007-10-22 04:25:00,1.98138,1.98138,1.98113,1.98113,3223370.0
2007-10-22 04:26:00,1.98106,1.9812,1.98106,1.98113,2478526.0
2007-10-22 04:27:00,1.98127,1.9815,1.98124,1.9815,11541421.0
2007-10-22 04:28:00,1.98156,1.98169,1.98154,1.98169,3850342.0
2007-10-22 04:29:00,1.98167,1.98189,1.98156,1.98189,6442375.0
2007-10-22 04:30:00,1.98194,1.98194,1.98147,1.98187,3948876.0
2007-10-22 04:31:00,1.98189,1.98202,1.98178,1.98202,9469340.0
2007-10-22 04:32:00,1.98215,1.98228,1.98215,1.98222,3018777.0
2007-10-22 04:33:00,1.98225,1.98232,1.98219,1.9823,3213630.0
2007-10-22 04:34:00,1.98222,1.98227,1.98213,1.98226,16605491.0
2007-10-22 04:35:00,1.98227,1.98233,1.98211,1.98226,2354994.0
2007-10-22 04:36:00,1.98231,1.98241,1.9822,1.98241,8422610.0
2007-10-22 04:37:00,1.98237,1.98237,1.98218,1.98235,5259565.0
2007-10-22 04:38:00,1.98255,1.9832,1.98255,1.98306,18404427.0
2007-10-22 04:39:00,1.9832,1.98367,1.98306,1.98347,12586030.0
2007-10-22 04:40:00,1.98361,1.98361,1.98327,1.98327,1721169.0
2007-10-22 04:41:00,1.98333,1.98333,1.983,1.98304,7663215.0
2007-10-22 04:42:00,1.98293,1.98293,1.9827,1.9827,3208385.0
2007-10-22 04:43:00,1.98266,1.98266,1.98221,1.98222,9973192.0
2007-10-22 04:44:00,1.98211,1.98223,1.9819,1.98223,3663003.0
2007-10-22 04:45:00,1.98233,1.98268,1.9823,1.98268,4198183.0
2007-10-22 04:46:00,1.98273,1.98301,1.98273,1.98298,2434098.0
2007-10-22 04:47:00,1.98305,1.98328,1.98305,1.98328,6372188.0
2007-10-22 04:48:00,1.98335,1.98348,1.98319,1.98341,2296075.0
2007-10-22 04:49:00,1.98352,1.98377,1.98352,1.98358,11010918.0
2007-10-22 04:50:00,1.98372,1.98398,1.98372,1.98398,20034939.0
2007-10-22 04:51:00,1.98411,1.98443,1.98411,1.98443,19239724.0
2007-10-22 04:52:00,1.9845,1.98462,1.98448,1.98452,5391744.0
2007-10-22 04:53:00,1.98444,1.98461,1.98444,1.98461,3037565.0
2007-10-22 04:54:00,1.9846,1.98462,1.98445,1.98462,915321.0
2007-10-22 04:55:00,1.98455,1.9846,1.98423,1.98423,13505859.0
2007-10-22 04:56:00,1.98425,1.9844,1.98417,1.9844,6990294.0
2007-10-22 04:57:00,1.98453,1.98498,1.98453,1.98498,39692309.0
2007-10-22 04:58:00,1.98506,1.98514,1.98491,1.98493,5039455.0
2007-10-22 04:59:00,1.98471,1.98471,1.98433,1.98433,3674096.0
2007-10-22 05:00:00,1.98444,1.98444,1.98401,1.98438,4048716.0
2007-10-22 05:01:00,1.98435,1.98435,1.9842,1.98435,2744647.0
2007-10-22 05:02:00,1.98431,1.98431,1.98412,1.98424,3727494.0
2007-10-22 05:03:00,1.98376,1.98424,1.98376,1.98413,1764049.0
2007-10-22 05:04:00,1.98414,1.98414,1.98386,1.98386,14550880.0
2007-10-22 05:05:00,1.98385,1.98385,1.9833,1.98373,14113147.0
2007-10-22 05:06:00,1.98364,1.98371,1.98352,1.98352,15413441.0
2007-10-22 05:07:00,1.98342,1.98342,1.98325,1.98325,7316695.0
2007-10-22 05:08:00,1.98337,1.98344,1.98325,1.98343,1492291.0
2007-10-22 05:09:00,1.98373,1.98377,1.98368,1.98377,2058456.0
2007-10-22 05:10:00,1.98365,1.98365,1.98342,1.98354,2710531.0
2007-10-22 05:11:00,1.98349,1.98349,1.98295,1.98323,15424200.0
2007-10-22 05:12:00,1.98314,1.98319,1.98301,1.98319,6900555.0
2007-10-22 05:13:00,1.98325,1.98341,1.9831,1.98341,2356932.0
2007-10-22 05:14:00,1.98342,1.98343,1.98326,1.98326,3374525.0
2007-10-22 05:15:00,1.9833,1.98331,1.98314,1.98324,7174648.0
2007-10-22 05:16:00,1.98314,1.98331,1.983,1.98331,4666322.0
2007-10-22 05:17:00,1.98335,1.98368,1.98329,1.98368,2652408.0
2007-10-22 05:18:00,1.98354,1.98357,1.98336,1.98355,6324444.0
2007-10-22 05:19:00,1.98346,1.98351,1.98345,1.98349,13693959.0
2007-10-22 05:20:00,1.98337,1.98344,1.98332,1.98334,6674646.0
2007-10-22 05:21:00,1.98321,1.98345,1.98321,1.98344,12881850.0
2007-10-22 05:22:00,1.98338,1.98339,1.98306,1.98339,11773296.0
2007-10-22 05:23:00,1.98333,1.98344,1.98329,1.98329,22448808.0
2007-10-22 05:24:00,1.98316,1.98316,1.98284,1.98285,1872187.0
2007-10-22 05:25:00,1.98288,1.98299,1.98284,1.98298,9649750.0
2007-10-22 05:26:00,1.98291,1.98303,1.98291,1.98303,14558767.0
2007-10-22 05:27:00,1.98309,1.98314,1.983,1.98301,4883891.0
2007-10-22 05:28:00,1.98308,1.98308,1.98291,1.98303,8280040.0
2007-10-22 05:29:00,1.9832,1.98337,1.9832,1.9833,21346079.0
2007-10-22 05:30:00,1.98322,1.98333,1.98322,1.98324,1280959.0
2007-10-22 05:31:00,1.98326,1.98327,1.98314,1.98315,9092478.0
2007-10-22 05:32:00,1.98306,1.98324,1.98304,1.98324,2719314.0
2007-10-22 05:33:00,1.98312,1.98316,1.98296,1.98311,18291518.0
2007-10-22 05:34:00,1.98318,1.98318,1.98308,1.98312,3087687.0
2007-10-22 05:35:00,1.98321,1.98321,1.98313,1.98315,11700581.0
2007-10-22 05:36:00,1.98299,1.98323,1.98299,1.98323,14222313.0
2007-10-22 05:37:00,1.98329,1.98335,1.9831,1.98333,7299777.0
2007-10-22 05:38:00,1.98336,1.98344,1.98336,1.98344,16592817.0
2007-10-22 05:39:00,1.98333,1.98363,1.98333,1.98363,6372886.0
2007-10-22 05:40:00,1.98381,1.98418,1.98381,1.98418,4927219.0
2007-10-22 05:41:00,1.98407,1.98407,1.98388,1.98388,9327592.0
2007-10-22 05:42:00,1.98368,1.98368,1.98285,1.98285,7256168.0
2007-10-22 05:43:00,1.98279,1.98279,1.98253,1.98257,16346502.0
2007-10-22 05:44:00,1.98261,1.98266,1.98246,1.98261,19139260.0
2007-10-22 05:45:00,1.9826,1.98289,1.98246,1.98289,17062790.0
2007-10-22 05:46:00,1.98292,1.98293,1.98284,1.98284,16265858.0
2007-10-22 05:47:00,1.98271,1.98276,1.9827,1.9827,20766804.0
2007-10-22 05:48:00,1.98266,1.98285,1.98263,1.98285,3141174.0
2007-10-22 05:49:00,1.98277,1.98277,1.98255,1.98255,3241434.0
2007-10-22 05:50:00,1.98252,1.98256,1.98249,1.98256,18408675.0
2007-10-22 05:51:00,1.98238,1.98264,1.98226,1.98242,3410982.0
2007-10-22 05:52:00,1.98236,1.98243,1.98229,1.98229,16676281.0
2007-10-22 05:53:00,1.98229,1.98246,1.98229,1.98244,4509274.0
2007-10-22 05:54:00,1.9824,1.9825,1.98221,1.9825,5264671.0
2007-10-22 05:55:00,1.98237,1.98238,1.98212,1.98237,23186927.0
2007-10-22 05:56:00,1.98244,1.98244,1.98196,1.98201,8834978.0
2007-10-22 05:57:00,1.98174,1.98183,1.98171,1.98183,4847854.0
2007-10-22 05:58:00,1.98197,1.98202,1.98189,1.98198,7560087.0
2007-10-22 05:59:00,1.98198,1.982,1.98181,1.98181,7033348.0
2007-10-22 06:00:00,1.98188,1.98188,1.98169,1.98186,15608364.0
2007-10-22 06:01:00,1.98153,1.98198,1.98153,1.98165,11015428.0
2007-10-22 06:02:00,1.98156,1.98173,1.98151,1.98165,21827792.0
2007-10-22 06:03:00,1.98172,1.98181,1.98167,1.9818,8315051.0
2007-10-22 06:04:00,1.98184,1.98193,1.98174,1.98193,6441718.0
2007-10-22 06:05:00,1.98194,1.98213,1.98194,1.98209,10702418.0
2007-10-22 06:06:00,1.98193,1.9821,1.98193,1.9821,7287705.0
2007-10-22 06:07:00,1.98213,1.9822,1.98178,1.9822,3048392.0
2007-10-22 06:08:00,1.98199,1.9827,1.98199,1.9827,16006175.0
2007-10-22 06:09:00,1.98278,1.98296,1.98262,1.98284,8043735.0
2007-10-22 06:10:00,1.98289,1.98289,1.98244,1.98271,5248135.0
2007-10-22 06:11:00,1.98253,1.98253,1.98233,1.98246,21044588.0
2007-10-22 06:12:00,1.98243,1.98243,1.98226,1.98227,16804192.0
2007-10-22 06:13:00,1.98219,1.98284,1.98219,1.98284,15621560.0
2007-10-22 06:14:00,1.98283,1.98283,1.98252,1.98259,7573030.0
2007-10-22 06:15:00,1.98277,1.98285,1.98253,1.98253,6159066.0
2007-10-22 06:16:00,1.98243,1.98257,1.98222,1.98222,7004794.0
2007-10-22 06:17:00,1.98216,1.98236,1.98216,1.98236,2809535.0
2007-10-22 06:18:00,1.98247,1.98276,1.98247,1.98254,5418411.0
2007-10-22 06:19:00,1.9824,1.98261,1.98216,1.98216,3974705.0
2007-10-22 06:20:00,1.98216,1.98254,1.98216,1.98254,18336222.0
2007-10-22 06:21:00,1.98253,1.98291,1.98253,1.98286,6437988.0
2007-10-22 06:22:00,1.9829,1.983,1.9829,1.98295,3133826.0
2007-10-22 06:23:00,1.98281,1.98299,1.98281,1.98291,3511888.0
2007-10-22 06:24:00,1.98289,1.98291,1.98262,1.98262,6315552.0
2007-10-22 06:25:00,1.98253,1.98253,1.98231,1.98231,8780642.0
2007-10-22 06:26:00,1.98215,1.98225,1.98201,1.98205,12576122.0
2007-10-22 06:27:00,1.98223,1.98238,1.98218,1.98228,12655501.0
2007-10-22 06:28:00,1.98221,1.98221,1.98162,1.98202,2952106.0
2007-10-22 06:29:00,1.98225,1.98235,1.98211,1.98235,2251756.0
2007-10-22 06:30:00,1.98234,1.98234,1.98212,1.98233,6468769.0
2007-10-22 06:31:00,1.98222,1.98238,1.98181,1.98238,6591131.0
2007-10-22 06:32:00,1.98238,1.98238,1.98218,1.98235,2040143.0
2007-10-22 06:33:00,1.98238,1.98245,1.98237,1.98245,16008270.0
2007-10-22 06:34:00,1.98247,1.98247,1.98219,1.98219,5499237.0
2007-10-22 06:35:00,1.98211,1.98232,1.98199,1.98232,5519458.0
2007-10-22 06:36:00,1.98229,1.98229,1.98216,1.98223,2222530.0
2007-10-22 06:37:00,1.98218,1.98221,1.98205,1.98205,33677435.0
2007-10-22 06:38:00,1.98215,1.9826,1.98215,1.9826,21967298.0
2007-10-22 06:39:00,1.98259,1.98272,1.98253,1.98255,2748367.0
2007-10-22 06:40:00,1.9826,1.98266,1.98252,1.98261,2228308.0
2007-10-22 06:41:00,1.98265,1.98265,1.98233,1.98247,3821143.0
2007-10-22 06:42:00,1.98246,1.98259,1.98226,1.98226,30875450.0
2007-10-22 06:43:00,1.98228,1.98263,1.98226,1.98226,23869394.0
2007-10-22 06:44:00,1.98269,1.9829,1.98269,1.9829,3667392.0
2007-10-22 06:45:00,1.98282,1.98285,1.9824,1.98272,5860575.0
2007-10-22 06:46:00,1.98271,1.98277,1.98263,1.98269,12742662.0
2007-10-22 06:47:00,1.98245,1.98245,1.98202,1.98202,19726590.0
2007-10-22 06:48:00,1.98183,1.98183,1.98145,1.98177,1274354.0
2007-10-22 06:49:00,1.98186,1.98205,1.98183,1.98205,8978654.0
2007-10-22 06:50:00,1.982,1.982,1.98132,1.98132,12329198.0
2007-10-22 06:51:00,1.98129,1.9813,1.98101,1.98108,3983683.0
2007-10-22 06:52:00,1.98096,1.98107,1.98081,1.98081,4025585.0
2007-10-22 06:53:00,1.98083,1.98083,1.98057,1.98062,3933070.0
2007-10-22 06:54:00,1.9808,1.98092,1.98071,1.98071,1597226.0
2007-10-22 06:55:00,1.98063,1.98082,1.98054,1.98057,718893.0
2007-10-22 06:56:00,1.9805,1.98082,1.97922,1.98082,16952296.0
2007-10-22 06:57:00,1.98095,1.98127,1.98072,1.98127,5821141.0
2007-10-22 06:58:00,1.98134,1.98156,1.98134,1.98156,2051727.0
2007-10-22 06:59:00,1.98162,1.98198,1.98162,1.98198,6468442.0
2007-10-22 07:00:00,1.98207,1.98207,1.98163,1.98197,20721756.0
2007-10-22 07:01:00,1.98182,1.98183,1.98159,1.98159,11126710.0
2007-10-22 07:02:00,1.98122,1.98134,1.98114,1.98134,1171020.0
2007-10-22 07:03:00,1.98127,1.98128,1.98107,1.9812,8560111.0
2007-10-22 07:04:00,1.98116,1.98116,1.98084,1.98105,30319161.0
2007-10-22 07:05:00,1.98105,1.98125,1.98089,1.98089,11446976.0
2007-10-22 07:06:00,1.98083,1.98161,1.98083,1.98161,6358395.0
2007-10-22 07:07:00,1.98163,1.98173,1.98155,1.98163,7712382.0
2007-10-22 07:08:00,1.98162,1.98176,1.98159,1.9817,2153524.0
2007-10-22 07:09:00,1.98177,1.98178,1.98135,1.98167,10698973.0
2007-10-22 07:10:00,1.98176,1.98193,1.98139,1.98139,9062842.0
2007-10-22 07:11:00,1.98167,1.98176,1.98162,1.98174,149991.0
2007-10-22 07:12:00,1.98181,1.98181,1.98148,1.98148,6900765.0
2007-10-22 07:13:00,1.98138,1.9814,1.97976,1.98094,7430910.0
2007-10-22 07:14:00,1.98082,1.98111,1.98068,1.98105,7398442.0
2007-10-22 07:15:00,1.98111,1.98145,1.98111,1.98145,6797080.0
2007-10-22 07:16:00,1.98145,1.98174,1.98145,1.98151,12212570.0
2007-10-22 07:17:00,1.98159,1.98164,1.98149,1.98155,22906199.0
2007-10-22 07:18:00,1.98132,1.98141,1.98122,1.98128,2550955.0
2007-10-22 07:19:00,1.98105,1.98105,1.9809,1.98093,12856807.0
2007-10-22 07:20:00,1.98088,1.98088,1.98062,1.98062,6914911.0
2007-10-22 07:21:00,1.98082,1.98096,1.98069,1.98096,1933551.0
2007-10-22 07:22:00,1.98104,1.98119,1.98094,1.98105,28464047.0
2007-10-22 07:23:00,1.98106,1.98118,1.98095,1.98118,2959743.0
2007-10-22 07:24:00,1.98134,1.9815,1.98134,1.98149,14170250.0
2007-10-22 07:25:00,1.98161,1.98175,1.98161,1.98175,1755272.0
2007-10-22 07:26:00,1.98182,1.9819,1.9817,1.9817,9683801.0
2007-10-22 07:27:00,1.98161,1.98176,1.98136,1.98139,30878169.0
2007-10-22 07:28:00,1.98119,1.98119,1.98103,1.98106,3489617.0
2007-10-22 07:29:00,1.98099,1.98099,1.98075,1.9809,2655661.0
2007-10-22 07:30:00,1.98091,1.98091,1.98074,1.9809,34292939.0
2007-10-22 07:31:00,1.98087,1.98095,1.98067,1.98095,4575892.0
2007-10-22 07:32:00,1.98101,1.98116,1.98097,1.98112,8054776.0
2007-10-22 07:33:00,1.98111,1.98157,1.98111,1.98157,1410181.0
2007-10-22 07:34:00,1.98155,1.98155,1.9814,1.98145,12692294.0
2007-10-22 07:35:00,1.9815,1.98154,1.98143,1.98152,2649343.0
2007-10-22 07:36:00,1.98159,1.98159,1.98099,1.98147,4361819.0
2007-10-22 07:37:00,1.98149,1.98156,1.98139,1.98156,24580248.0
2007-10-22 07:38:00,1.98161,1.98204,1.98161,1.98195,3638165.0
2007-10-22 07:39:00,1.98206,1.98251,1.98206,1.98251,1369590.0
2007-10-22 07:40:00,1.98249,1.9826,1.9823,1.98257,9607843.0
2007-10-22 07:41:00,1.98264,1.98274,1.9826,1.98273,18510179.0
2007-10-22 07:42:00,1.98257,1.98257,1.98187,1.98187,6596019.0
2007-10-22 07:43:00,1.98187,1.98209,1.98187,1.98209,6607899.0
2007-10-22 07:44:00,1.98204,1.98204,1.98182,1.98182,2161241.0
2007-10-22 07:45:00,1.98161,1.98184,1.98155,1.98184,19394408.0
2007-10-22 07:46:00,1.98194,1.98221,1.98177,1.98221,3484578.0
2007-10-22 07:47:00,1.98217,1.98217,1.98182,1.98182,4392516.0
2007-10-22 07:48:00,1.98182,1.98202,1.98182,1.98196,11568378.0
2007-10-22 07:49:00,1.9819,1.98196,1.98186,1.98186,30228935.0
2007-10-22 07:50:00,1.98175,1.98175,1.98167,1.9817,2598536.0
2007-10-22 07:51:00,1.98176,1.98202,1.98176,1.98202,4614664.0
2007-10-22 07:52:00,1.98202,1.98202,1.9819,1.9819,4984886.0
2007-10-22 07:53:00,1.9818,1.9818,1.98164,1.9817,19271152.0
2007-10-22 07:54:00,1.98163,1.9823,1.98053,1.9823,7222845.0
2007-10-22 07:55:00,1.98229,1.98251,1.98229,1.98251,5746486.0
2007-10-22 07:56:00,1.98255,1.98288,1.98255,1.98288,6071491.0
2007-10-22 07:57:00,1.98283,1.98318,1.98283,1.98318,27095650.0
2007-10-22 07:58:00,1.98334,1.98334,1.98315,1.98322,15956988.0
2007-10-22 07:59:00,1.98341,1.98345,1.98336,1.98345,10619866.0
2007-10-22 08:00:00,1.9834,1.9834,1.98313,1.98319,11210019.0
2007-10-22 08:01:00,1.98306,1.98318,1.98294,1.98294,3045236.0
2007-10-22 08:02:00,1.98293,1.98293,1.98278,1.98278,3695904.0
2007-10-22 08:03:00,1.98266,1.98272,1.98255,1.98272,3288631.0
2007-10-22 08:04:00,1.98289,1.98311,1.98285,1.98311,15870714.0
2007-10-22 08:05:00,1.983,1.98312,1.98277,1.98277,18398683.0
2007-10-22 08:06:00,1.98285,1.98295,1.98252,1.9826,3774919.0
2007-10-22 08:07:00,1.98251,1.98251,1.98224,1.98224,16871153.0
2007-10-22 08:08:00,1.98204,1.98218,1.98172,1.98218,1714315.0
2007-10-22 08:09:00,1.98225,1.98225,1.98206,1.98219,972873.0
2007-10-22 08:10:00,1.98218,1.98238,1.98214,1.98238,13680592.0
2007-10-22 08:11:00,1.98233,1.98233,1.98216,1.98216,4887876.0
2007-10-22 08:12:00,1.98213,1.98217,1.98164,1.98164,9018571.0
2007-10-22 08:13:00,1.98201,1.98225,1.98201,1.98225,3102815.0
2007-10-22 08:14:00,1.98234,1.98256,1.98199,1.98199,7295806.0
2007-10-22 08:15:00,1.98209,1.98263,1.98202,1.98263,2621355.0
2007-10-22 08:16:00,1.98275,1.98296,1.98275,1.98288,3635268.0
2007-10-22 08:17:00,1.98307,1.98324,1.98291,1.98291,3594243.0
2007-10-22 08:18:00,1.98295,1.98352,1.98295,1.98344,9624839.0
2007-10-22 08:19:00,1.98343,1.98343,1.98305,1.98305,2780135.0
2007-10-22 08:20:00,1.98296,1.98303,1.98261,1.98303,11330728.0
2007-10-22 08:21:00,1.9831,1.98324,1.98296,1.98296,4265937.0
2007-10-22 08:22:00,1.98294,1.98396,1.98294,1.98389,12016391.0
2007-10-22 08:23:00,1.98396,1.98466,1.98396,1.98466,2962483.0
2007-10-22 08:24:00,1.98461,1.98483,1.98461,1.98478,1742151.0
2007-10-22 08:25:00,1.98489,1.9854,1.98489,1.9854,2076572.0
2007-10-22 08:26:00,1.98534,1.98568,1.98534,1.98568,2072300.0
2007-10-22 08:27:00,1.98591,1.98591,1.98527,1.98574,11153517.0
2007-10-22 08:28:00,1.98582,1.98582,1.98546,1.98554,11996105.0
2007-10-22 08:29:00,1.98542,1.98542,1.98499,1.98499,8032704.0
2007-10-22 08:30:00,1.98477,1.98477,1.98435,1.98435,27256925.0
2007-10-22 08:31:00,1.98432,1.98432,1.98392,1.98392,5072845.0
2007-10-22 08:32:00,1.98388,1.98388,1.98366,1.98383,5425479.0
2007-10-22 08:33:00,1.98386,1.98431,1.98386,1.98431,1536279.0
2007-10-22 08:34:00,1.98437,1.98447,1.98398,1.98398,6261376.0
2007-10-22 08:35:00,1.98398,1.98398,1.98368,1.98368,4384651.0
2007-10-22 08:36:00,1.98351,1.98361,1.98316,1.98335,7392533.0
2007-10-22 08:37:00,1.98335,1.98335,1.98297,1.98297,3909315.0
2007-10-22 08:38:00,1.983,1.983,1.98279,1.98285,8649620.0
2007-10-22 08:39:00,1.98278,1.98278,1.98252,1.98253,5051517.0
2007-10-22 08:40:00,1.98209,1.98246,1.98209,1.98225,20826103.0
2007-10-22 08:41:00,1.98229,1.98229,1.98182,1.98182,6547796.0
2007-10-22 08:42:00,1.98171,1.98172,1.9816,1.9817,10292170.0
2007-10-22 08:43:00,1.98188,1.98206,1.98177,1.98189,4522550.0
2007-10-22 08:44:00,1.98187,1.98202,1.98165,1.98202,10859158.0
2007-10-22 08:45:00,1.98226,1.98244,1.98223,1.98239,4554991.0
2007-10-22 08:46:00,1.98258,1.98295,1.98253,1.98295,3232479.0
2007-10-22 08:47:00,1.98292,1.9833,1.98292,1.98294,8080414.0
2007-10-22 08:48:00,1.98263,1.98269,1.9824,1.9824,4839890.0
2007-10-22 08:49:00,1.98238,1.98254,1.98227,1.9825,1683780.0
2007-10-22 08:50:00,1.98244,1.98244,1.98219,1.9823,5326567.0
2007-10-22 08:51:00,1.98243,1.98252,1.98212,1.98212,12753839.0
2007-10-22 08:52:00,1.98249,1.98249,1.98215,1.98221,4209099.0
2007-10-22 08:53:00,1.98218,1.98257,1.98218,1.98224,1193216.0
2007-10-22 08:54:00,1.98215,1.98215,1.98196,1.98213,1572164.0
2007-10-22 08:55:00,1.9821,1.98219,1.9821,1.98213,5455310.0
2007-10-22 08:56:00,1.9821,1.9821,1.98185,1.98202,7744801.0
2007-10-22 08:57:00,1.98207,1.98225,1.98196,1.98208,7728707.0
2007-10-22 08:58:00,1.98219,1.98227,1.98203,1.98203,4140336.0
2007-10-22 08:59:00,1.98204,1.98284,1.98204,1.98284,3992250.0
2007-10-22 09:00:00,1.9829,1.98361,1.9829,1.98319,2937832.0
2007-10-22 09:01:00,1.9836,1.98369,1.98339,1.98339,7914710.0
2007-10-22 09:02:00,1.98327,1.98348,1.98297,1.98348,3182261.0
2007-10-22 09:03:00,1.98364,1.98407,1.98364,1.98407,2234782.0
2007-10-22 09:04:00,1.98423,1.9845,1.98423,1.98423,10366103.0
2007-10-22 09:05:00,1.98412,1.98418,1.98396,1.98405,4596233.0
2007-10-22 09:06:00,1.98398,1.98398,1.98378,1.98391,5687537.0
2007-10-22 09:07:00,1.98401,1.98454,1.98401,1.98454,11282601.0
2007-10-22 09:08:00,1.98452,1.98478,1.98452,1.98467,2533379.0
2007-10-22 09:09:00,1.98491,1.9852,1.98479,1.9852,7671847.0
2007-10-22 09:10:00,1.98513,1.98551,1.98513,1.98551,5658403.0
2007-10-22 09:11:00,1.98555,1.98574,1.98548,1.98565,14048704.0
2007-10-22 09:12:00,1.98579,1.98604,1.98579,1.98604,2964477.0
2007-10-22 09:13:00,1.98609,1.98663,1.98608,1.98663,4632242.0
2007-10-22 09:14:00,1.98666,1.98695,1.98666,1.98695,6282439.0
2007-10-22 09:15:00,1.98695,1.98695,1.98598,1.98598,3450257.0
2007-10-22 09:16:00,1.98596,1.98607,1.98593,1.98593,2272823.0
2007-10-22 09:17:00,1.98566,1.98568,1.98551,1.98568,12076892.0
2007-10-22 09:18:00,1.98544,1.98544,1.98501,1.98514,3867706.0
2007-10-22 09:19:00,1.98524,1.98563,1.98524,1.98528,4828795.0
2007-10-22 09:20:00,1.9852,1.9853,1.98512,1.98512,19150177.0
2007-10-22 09:21:00,1.98505,1.98537,1.98505,1.98536,3595401.0
2007-10-22 09:22:00,1.9856,1.98589,1.9856,1.98565,5039458.0
2007-10-22 09:23:00,1.9853,1.98551,1.9853,1.98543,22300050.0
2007-10-22 09:24:00,1.98537,1.98537,1.98499,1.98499,10704701.0
2007-10-22 09:25:00,1.98492,1.98492,1.98438,1.98438,8655146.0
2007-10-22 09:26:00,1.98432,1.98432,1.98393,1.98397,5844745.0
2007-10-22 09:27:00,1.98406,1.98423,1.98397,1.98423,7152499.0
2007-10-22 09:28:00,1.98446,1.98492,1.98446,1.98492,12279711.0
2007-10-22 09:29:00,1.98495,1.98495,1.98467,1.98467,4504820.0
2007-10-22 09:30:00,1.98463,1.98463,1.98378,1.9841,13985186.0
2007-10-22 09:31:00,1.98411,1.98423,1.98402,1.98412,7736966.0
2007-10-22 09:32:00,1.9842,1.98434,1.98417,1.98417,6755115.0
2007-10-22 09:33:00,1.98417,1.98417,1.98392,1.98392,363286.0
2007-10-22 09:34:00,1.98392,1.98392,1.98361,1.98366,7230508.0
2007-10-22 09:35:00,1.98364,1.98364,1.98323,1.98323,3919249.0
2007-10-22 09:36:00,1.98334,1.98345,1.98333,1.98344,2146736.0
2007-10-22 09:37:00,1.98326,1.98345,1.98326,1.98334,8749504.0
2007-10-22 09:38:00,1.98335,1.98343,1.98323,1.98343,13115826.0
2007-10-22 09:39:00,1.98343,1.98354,1.98334,1.98354,8408919.0
2007-10-22 09:40:00,1.98315,1.98362,1.98315,1.98353,17754094.0
2007-10-22 09:41:00,1.98366,1.9839,1.98366,1.9839,8688944.0
2007-10-22 09:42:00,1.98385,1.98385,1.98366,1.98379,3266621.0
2007-10-22 09:43:00,1.98384,1.98406,1.98384,1.98406,3179683.0
2007-10-22 09:44:00,1.98413,1.98429,1.98404,1.98405,4125605.0
2007-10-22 09:45:00,1.98401,1.98405,1.98386,1.98403,2758836.0
2007-10-22 09:46:00,1.98405,1.98423,1.98403,1.98423,14253422.0
2007-10-22 09:47:00,1.98422,1.98441,1.98422,1.98427,30036593.0
2007-10-22 09:48:00,1.98412,1.98412,1.98382,1.98382,17471382.0
2007-10-22 09:49:00,1.98378,1.98394,1.98376,1.98384,14778944.0
2007-10-22 09:50:00,1.9838,1.98401,1.98371,1.98401,10523931.0
2007-10-22 09:51:00,1.98391,1.98421,1.98382,1.98419,5810425.0
2007-10-22 09:52:00,1.98417,1.98417,1.98391,1.98409,10146118.0
2007-10-22 09:53:00,1.98405,1.98405,1.98379,1.984,3683464.0
2007-10-22 09:54:00,1.98408,1.98408,1.98369,1.98374,2635625.0
2007-10-22 09:55:00,1.9839,1.98436,1.9839,1.98436,12606473.0
2007-10-22 09:56:00,1.9844,1.9844,1.98412,1.98412,3682341.0
2007-10-22 09:57:00,1.98379,1.98394,1.98361,1.98361,6750977.0
2007-10-22 09:58:00,1.98348,1.9835,1.98337,1.98337,9449923.0
2007-10-22 09:59:00,1.98316,1.98317,1.98298,1.98309,8088467.0
2007-10-22 10:00:00,1.98312,1.98316,1.98308,1.98315,4680500.0
2007-10-22 10:01:00,1.98317,1.98354,1.98317,1.98354,2756265.0
2007-10-22 10:02:00,1.98396,1.98429,1.98396,1.98422,4803578.0
2007-10-22 10:03:00,1.98415,1.98422,1.98405,1.98407,2772816.0
2007-10-22 10:04:00,1.98416,1.98417,1.984,1.98417,5928325.0
2007-10-22 10:05:00,1.98421,1.9848,1.98421,1.9847,4197802.0
2007-10-22 10:06:00,1.98475,1.98525,1.98475,1.98495,2119985.0
2007-10-22 10:07:00,1.98499,1.98537,1.98499,1.98537,4178018.0
2007-10-22 10:08:00,1.9855,1.98557,1.98526,1.9855,10331334.0
2007-10-22 10:09:00,1.98558,1.9858,1.98558,1.9858,1106887.0
2007-10-22 10:10:00,1.9856,1.98602,1.9856,1.98602,28642831.0
2007-10-22 10:11:00,1.98603,1.98603,1.98443,1.98593,12956929.0
2007-10-22 10:12:00,1.98593,1.98635,1.98593,1.98635,8675269.0
2007-10-22 10:13:00,1.9864,1.9867,1.9864,1.98654,1051159.0
2007-10-22 10:14:00,1.98669,1.98672,1.98642,1.98642,4266116.0
2007-10-22 10:15:00,1.98636,1.98636,1.98603,1.98627,8505702.0
2007-10-22 10:16:00,1.98628,1.98642,1.98623,1.98629,7056736.0
2007-10-22 10:17:00,1.98627,1.9864,1.98625,1.98638,5676911.0
2007-10-22 10:18:00,1.98633,1.98637,1.98618,1.98632,7430281.0
2007-10-22 10:19:00,1.98634,1.98644,1.98628,1.98629,8805813.0
2007-10-22 10:20:00,1.9862,1.98644,1.9862,1.98644,5044446.0
2007-10-22 10:21:00,1.98649,1.98649,1.9862,1.98637,5773535.0
2007-10-22 10:22:00,1.98625,1.98625,1.98605,1.98614,10989130.0
2007-10-22 10:23:00,1.98608,1.98615,1.98591,1.98591,5609039.0
2007-10-22 10:24:00,1.98616,1.98642,1.98607,1.98642,25402391.0
2007-10-22 10:25:00,1.9864,1.9864,1.98615,1.98632,4958764.0
2007-10-22 10:26:00,1.98645,1.98667,1.98643,1.98667,7962550.0
2007-10-22 10:27:00,1.98674,1.98674,1.98643,1.98643,7428242.0
2007-10-22 10:28:00,1.98631,1.98637,1.98621,1.98621,4555596.0
2007-10-22 10:29:00,1.98607,1.98613,1.98599,1.98606,10706924.0
2007-10-22 10:30:00,1.98596,1.98598,1.98566,1.98566,9872614.0
2007-10-22 10:31:00,1.98549,1.98572,1.98549,1.98559,4762809.0
2007-10-22 10:32:00,1.98595,1.986,1.98585,1.98585,14563835.0
2007-10-22 10:33:00,1.98595,1.98606,1.98587,1.98591,4909632.0
2007-10-22 10:34:00,1.98567,1.98575,1.98549,1.98575,35214637.0
2007-10-22 10:35:00,1.98579,1.98591,1.98571,1.98591,3192324.0
2007-10-22 10:36:00,1.98592,1.98604,1.98576,1.98576,7146764.0
2007-10-22 10:37:00,1.98574,1.98609,1.98574,1.98609,5578780.0
2007-10-22 10:38:00,1.98608,1.98609,1.98608,1.98609,4479283.0
2007-10-22 10:39:00,1.98599,1.98599,1.98551,1.98598,4571902.0
2007-10-22 10:40:00,1.98613,1.98656,1.98613,1.98656,4249837.0
2007-10-22 10:41:00,1.98669,1.98672,1.98653,1.98661,5683078.0
2007-10-22 10:42:00,1.98654,1.98654,1.98623,1.98643,1569042.0
2007-10-22 10:43:00,1.98638,1.98638,1.98625,1.98637,1102268.0
2007-10-22 10:44:00,1.98637,1.98645,1.98634,1.98634,15987005.0
2007-10-22 10:45:00,1.98631,1.98631,1.98587,1.98587,5014000.0
2007-10-22 10:46:00,1.98583,1.9859,1.98536,1.98584,4500541.0
2007-10-22 10:47:00,1.98574,1.98574,1.98538,1.98549,1318886.0
2007-10-22 10:48:00,1.98545,1.98545,1.98525,1.98541,3664865.0
2007-10-22 10:49:00,1.98545,1.98564,1.98545,1.98555,3321115.0
2007-10-22 10:50:00,1.98549,1.98549,1.98528,1.98528,2311485.0
2007-10-22 10:51:00,1.98541,1.98557,1.98533,1.98533,10149326.0
2007-10-22 10:52:00,1.9853,1.98546,1.9853,1.98546,12849066.0
2007-10-22 10:53:00,1.98561,1.98567,1.98524,1.98524,2952856.0
2007-10-22 10:54:00,1.98569,1.98582,1.98564,1.98575,15210758.0
2007-10-22 10:55:00,1.98586,1.98601,1.98578,1.98601,8538061.0
2007-10-22 10:56:00,1.98607,1.98608,1.98599,1.98608,13505437.0
2007-10-22 10:57:00,1.98604,1.98608,1.98584,1.98584,8086438.0
2007-10-22 10:58:00,1.98579,1.98599,1.98567,1.98567,774936.0
2007-10-22 10:59:00,1.98561,1.98573,1.98552,1.98573,10422632.0
2007-10-22 11:00:00,1.98558,1.98558,1.98513,1.98513,14511566.0
2007-10-22 11:01:00,1.98513,1.98562,1.98513,1.98531,5492837.0
2007-10-22 11:02:00,1.98538,1.98598,1.98538,1.98598,4919330.0
2007-10-22 11:03:00,1.98607,1.98611,1.98594,1.98611,5416159.0
2007-10-22 11:04:00,1.98605,1.98605,1.98549,1.98554,12352131.0
2007-10-22 11:05:00,1.98563,1.98592,1.98563,1.98592,6017951.0
2007-10-22 11:06:00,1.98605,1.98645,1.98605,1.98645,7196298.0
2007-10-22 11:07:00,1.9864,1.98653,1.9864,1.98651,7735288.0
2007-10-22 11:08:00,1.98652,1.98675,1.98639,1.98675,3324992.0
2007-10-22 11:09:00,1.98677,1.98679,1.98655,1.98679,17605133.0
2007-10-22 11:10:00,1.98667,1.98667,1.98647,1.98658,2867592.0
2007-10-22 11:11:00,1.98657,1.98669,1.9865,1.9865,510746.0
2007-10-22 11:12:00,1.98646,1.9867,1.98644,1.9867,12285801.0
2007-10-22 11:13:00,1.98692,1.98758,1.98684,1.98758,11880041.0
2007-10-22 11:14:00,1.98774,1.98872,1.98772,1.98872,14683642.0
2007-10-22 11:15:00,1.98868,1.98868,1.98809,1.98809,3531186.0
2007-10-22 11:16:00,1.988,1.98815,1.9879,1.98815,10122713.0
2007-10-22 11:17:00,1.98829,1.98836,1.98816,1.9883,16439815.0
2007-10-22 11:18:00,1.98847,1.98918,1.98847,1.98918,8818677.0
2007-10-22 11:19:00,1.9893,1.98935,1.9889,1.98904,13368542.0
2007-10-22 11:20:00,1.989,1.989,1.98847,1.9887,4128939.0
2007-10-22 11:21:00,1.98868,1.98868,1.98832,1.98832,4843296.0
2007-10-22 11:22:00,1.98822,1.98834,1.98816,1.98817,15880369.0
2007-10-22 11:23:00,1.98814,1.9884,1.98805,1.9884,1831212.0
2007-10-22 11:24:00,1.98838,1.98838,1.98808,1.98808,9964397.0
2007-10-22 11:25:00,1.98799,1.98807,1.98784,1.98807,7950325.0
2007-10-22 11:26:00,1.98821,1.9885,1.98806,1.98806,9754960.0
2007-10-22 11:27:00,1.9884,1.98858,1.98829,1.98858,5128892.0
2007-10-22 11:28:00,1.98864,1.98905,1.98864,1.98899,23330358.0
2007-10-22 11:29:00,1.98887,1.98893,1.98863,1.98863,1244591.0
2007-10-22 11:30:00,1.98859,1.98859,1.98837,1.98844,6821420.0
2007-10-22 11:31:00,1.98854,1.98861,1.98849,1.98858,13083477.0
2007-10-22 11:32:00,1.98842,1.98842,1.98825,1.98825,3709245.0
2007-10-22 11:33:00,1.98813,1.98813,1.98735,1.9876,4411509.0
2007-10-22 11:34:00,1.98757,1.98757,1.98708,1.98708,10439134.0
2007-10-22 11:35:00,1.98711,1.98711,1.98688,1.98697,6112933.0
2007-10-22 11:36:00,1.98687,1.98687,1.98659,1.98659,3644338.0
2007-10-22 11:37:00,1.98643,1.98652,1.98593,1.98593,2034618.0
2007-10-22 11:38:00,1.98608,1.98628,1.98606,1.98606,4214615.0
2007-10-22 11:39:00,1.98614,1.98715,1.98614,1.98715,5321350.0
2007-10-22 11:40:00,1.98726,1.98767,1.98726,1.98767,27587720.0
2007-10-22 11:41:00,1.98769,1.98795,1.98769,1.98795,1212124.0
2007-10-22 11:42:00,1.9878,1.98822,1.9878,1.98821,20169036.0
2007-10-22 11:43:00,1.98825,1.98864,1.98825,1.98864,23886688.0
2007-10-22 11:44:00,1.9886,1.98888,1.9886,1.98884,5755064.0
2007-10-22 11:45:00,1.98893,1.98916,1.98884,1.98916,5024551.0
2007-10-22 11:46:00,1.9892,1.98956,1.98917,1.98917,8753572.0
2007-10-22 11:47:00,1.98965,1.98981,1.98965,1.98981,7016327.0
2007-10-22 11:48:00,1.98964,1.99042,1.98964,1.99042,19951092.0
2007-10-22 11:49:00,1.99049,1.99126,1.99049,1.99117,739897.0
2007-10-22 11:50:00,1.9912,1.99147,1.9912,1.99147,9981022.0
2007-10-22 11:51:00,1.99146,1.99168,1.99145,1.99168,1593754.0
2007-10-22 11:52:00,1.99171,1.99198,1.99171,1.99198,2239398.0
2007-10-22 11:53:00,1.99199,1.99224,1.99199,1.99224,4165565.0
2007-10-22 11:54:00,1.99225,1.99253,1.99225,1.99253,7181717.0
2007-10-22 11:55:00,1.99257,1.99271,1.99246,1.99271,2230917.0
2007-10-22 11:56:00,1.99267,1.9931,1.99267,1.9931,11811157.0
2007-10-22 11:57:00,1.99309,1.99335,1.99309,1.99335,7541892.0
2007-10-22 11:58:00,1.99344,1.99382,1.99344,1.99372,23940426.0
2007-10-22 11:59:00,1.99368,1.99378,1.9936,1.9936,20094612.0
2007-10-22 12:00:00,1.99357,1.99358,1.99329,1.99329,6875026.0
2007-10-22 12:01:00,1.99331,1.99339,1.99311,1.9932,10183905.0
2007-10-22 12:02:00,1.99335,1.99358,1.99335,1.99358,3388168.0
2007-10-22 12:03:00,1.99343,1.99343,1.99307,1.99325,845253.0
2007-10-22 12:04:00,1.99318,1.99405,1.99318,1.99405,7407911.0
2007-10-22 12:05:00,1.99433,1.99472,1.99411,1.99411,3771057.0
2007-10-22 12:06:00,1.99411,1.99421,1.99393,1.99397,5694149.0
2007-10-22 12:07:00,1.99376,1.99381,1.99361,1.99381,1938821.0
2007-10-22 12:08:00,1.99375,1.99387,1.99366,1.99379,5225014.0
2007-10-22 12:09:00,1.99372,1.99392,1.9935,1.99377,2025923.0
2007-10-22 12:10:00,1.99377,1.99377,1.99357,1.99359,4099039.0
2007-10-22 12:11:00,1.99362,1.99376,1.99361,1.99361,5181259.0
2007-10-22 12:12:00,1.99359,1.99359,1.99343,1.99357,5128441.0
2007-10-22 12:13:00,1.99371,1.99431,1.99371,1.99431,12305600.0
2007-10-22 12:14:00,1.99427,1.99484,1.99427,1.9948,31209555.0
2007-10-22 12:15:00,1.99486,1.99514,1.99483,1.99513,5866662.0
2007-10-22 12:16:00,1.99521,1.99543,1.99521,1.99543,3635302.0
2007-10-22 12:17:00,1.99549,1.99577,1.99549,1.99577,10175459.0
2007-10-22 12:18:00,1.99583,1.99612,1.9957,1.9957,2998722.0
2007-10-22 12:19:00,1.99552,1.99552,1.99523,1.99526,73413347.0
2007-10-22 12:20:00,1.99543,1.99553,1.99536,1.99536,3389279.0
2007-10-22 12:21:00,1.99555,1.99566,1.99555,1.99566,993798.0
2007-10-22 12:22:00,1.99555,1.99632,1.99555,1.99592,25823172.0
2007-10-22 12:23:00,1.99606,1.99669,1.99606,1.9966,15290466.0
2007-10-22 12:24:00,1.99645,1.99648,1.99643,1.99643,13613261.0
2007-10-22 12:25:00,1.99643,1.99654,1.99641,1.99646,9909927.0
2007-10-22 12:26:00,1.99628,1.99628,1.99592,1.99592,12151700.0
2007-10-22 12:27:00,1.99592,1.99613,1.99592,1.99606,5319158.0
2007-10-22 12:28:00,1.99595,1.99595,1.99574,1.99574,29323427.0
2007-10-22 12:29:00,1.99559,1.99581,1.99557,1.99581,1598588.0
2007-10-22 12:30:00,1.99567,1.99567,1.99481,1.99481,1337200.0
2007-10-22 12:31:00,1.99488,1.99488,1.99372,1.99372,9491272.0
2007-10-22 12:32:00,1.99348,1.99351,1.9931,1.9931,27218342.0
2007-10-22 12:33:00,1.99291,1.99291,1.99237,1.99237,3642867.0
2007-10-22 12:34:00,1.9922,1.99244,1.99207,1.99244,4554915.0
2007-10-22 12:35:00,1.99234,1.99246,1.99198,1.99246,1979081.0
2007-10-22 12:36:00,1.99266,1.99282,1.99229,1.99282,6241169.0
2007-10-22 12:37:00,1.99289,1.99322,1.99278,1.99294,1614514.0
2007-10-22 12:38:00,1.99282,1.99294,1.9925,1.9925,11876093.0
2007-10-22 12:39:00,1.99251,1.99251,1.99222,1.99231,7297802.0
2007-10-22 12:40:00,1.9923,1.9923,1.99187,1.99193,3382414.0
2007-10-22 12:41:00,1.99185,1.99185,1.99145,1.9917,3148446.0
2007-10-22 12:42:00,1.99166,1.99195,1.99165,1.99195,8332147.0
2007-10-22 12:43:00,1.992,1.99221,1.992,1.99221,1388060.0
2007-10-22 12:44:00,1.99215,1.99247,1.99215,1.99247,2094514.0
2007-10-22 12:45:00,1.99255,1.99285,1.99235,1.99235,2021531.0
2007-10-22 12:46:00,1.99207,1.99211,1.99164,1.99179,6314183.0
2007-10-22 12:47:00,1.99179,1.99186,1.99152,1.99186,21209474.0
2007-10-22 12:48:00,1.99187,1.99203,1.99181,1.992,9450999.0
2007-10-22 12:49:00,1.99185,1.99185,1.99133,1.9918,4948441.0
2007-10-22 12:50:00,1.99179,1.9919,1.99168,1.99168,5729572.0
2007-10-22 12:51:00,1.99159,1.99159,1.99113,1.99113,7860981.0
2007-10-22 12:52:00,1.99101,1.99135,1.99101,1.99135,5599412.0
2007-10-22 12:53:00,1.99143,1.99193,1.99143,1.99193,5709434.0
2007-10-22 12:54:00,1.99198,1.9925,1.99198,1.9925,1017053.0
2007-10-22 12:55:00,1.99278,1.99318,1.99278,1.99318,11183498.0
2007-10-22 12:56:00,1.99304,1.99306,1.9928,1.99306,9505891.0
2007-10-22 12:57:00,1.99304,1.99304,1.99261,1.99285,2812240.0
2007-10-22 12:58:00,1.99302,1.99321,1.99284,1.99284,4296654.0
2007-10-22 12:59:00,1.99282,1.99282,1.99253,1.99253,3781877.0
2007-10-22 13:00:00,1.99229,1.99246,1.99203,1.99246,1913817.0
2007-10-22 13:01:00,1.99224,1.99224,1.99148,1.99148,8207575.0
2007-10-22 13:02:00,1.99157,1.99159,1.99127,1.99143,3787862.0
2007-10-22 13:03:00,1.99134,1.99134,1.9901,1.9901,5427538.0
2007-10-22 13:04:00,1.98986,1.98986,1.98909,1.98943,3839454.0
2007-10-22 13:05:00,1.9895,1.99001,1.9895,1.99001,16794878.0
2007-10-22 13:06:00,1.9902,1.99048,1.99004,1.99048,5767397.0
2007-10-22 13:07:00,1.9905,1.99078,1.99043,1.99078,3371929.0
2007-10-22 13:08:00,1.99076,1.99107,1.99076,1.99106,28442225.0
2007-10-22 13:09:00,1.99113,1.99134,1.99108,1.99134,1439372.0
2007-10-22 13:10:00,1.9914,1.99187,1.9914,1.99187,10285480.0
2007-10-22 13:11:00,1.99166,1.99166,1.99138,1.99138,19742224.0
2007-10-22 13:12:00,1.99129,1.99141,1.99126,1.99141,7364554.0
2007-10-22 13:13:00,1.99146,1.9915,1.99141,1.99146,8554930.0
2007-10-22 13:14:00,1.99139,1.99151,1.99132,1.99151,11054101.0
2007-10-22 13:15:00,1.99144,1.99178,1.99144,1.99178,4642812.0
2007-10-22 13:16:00,1.9918,1.99214,1.9918,1.99211,10292594.0
2007-10-22 13:17:00,1.99215,1.99236,1.99215,1.99236,5868757.0
2007-10-22 13:18:00,1.99242,1.99274,1.99241,1.99274,8918393.0
2007-10-22 13:19:00,1.99273,1.99297,1.99272,1.99297,9098093.0
2007-10-22 13:20:00,1.993,1.9933,1.993,1.9933,7076507.0
2007-10-22 13:21:00,1.99333,1.99356,1.99327,1.99356,2525478.0
2007-10-22 13:22:00,1.99361,1.99397,1.99355,1.99397,3177715.0
2007-10-22 13:23:00,1.99405,1.99426,1.99405,1.99426,5292720.0
2007-10-22 13:24:00,1.99413,1.99413,1.99389,1.99389,7515197.0
2007-10-22 13:25:00,1.99373,1.99373,1.99345,1.9935,2831083.0
2007-10-22 13:26:00,1.99371,1.99437,1.99371,1.99436,4337851.0
2007-10-22 13:27:00,1.99439,1.99439,1.99395,1.99395,10980894.0
2007-10-22 13:28:00,1.99392,1.99392,1.99361,1.99371,5506166.0
2007-10-22 13:29:00,1.99367,1.99371,1.99343,1.99371,7444982.0
2007-10-22 13:30:00,1.99371,1.99375,1.99362,1.99362,2625324.0
2007-10-22 13:31:00,1.99365,1.99365,1.99333,1.99343,7576747.0
2007-10-22 13:32:00,1.99337,1.99338,1.99299,1.99299,10881726.0
2007-10-22 13:33:00,1.99296,1.99296,1.99276,1.99276,4085526.0
2007-10-22 13:34:00,1.99274,1.99274,1.9925,1.9925,1244251.0
2007-10-22 13:35:00,1.99236,1.99242,1.99216,1.99216,3877536.0
2007-10-22 13:36:00,1.99216,1.99216,1.99191,1.99193,13352237.0
2007-10-22 13:37:00,1.99192,1.99192,1.99159,1.99159,3408619.0
2007-10-22 13:38:00,1.99163,1.99163,1.99113,1.99113,2388824.0
2007-10-22 13:39:00,1.99103,1.99103,1.99084,1.99101,5027033.0
2007-10-22 13:40:00,1.99098,1.991,1.99067,1.99067,5348883.0
2007-10-22 13:41:00,1.99066,1.99073,1.99022,1.99022,2131912.0
2007-10-22 13:42:00,1.99029,1.99035,1.99025,1.99025,5175488.0
2007-10-22 13:43:00,1.9902,1.9902,1.98967,1.98967,2531035.0
2007-10-22 13:44:00,1.98969,1.98991,1.98967,1.9898,32865733.0
2007-10-22 13:45:00,1.98988,1.99049,1.98988,1.99048,7499966.0
2007-10-22 13:46:00,1.99041,1.99041,1.99007,1.99007,31217099.0
2007-10-22 13:47:00,1.98988,1.98997,1.98968,1.98968,2808824.0
2007-10-22 13:48:00,1.98971,1.98971,1.98944,1.98944,12311132.0
2007-10-22 13:49:00,1.9894,1.9894,1.98899,1.98899,9128905.0
2007-10-22 13:50:00,1.98913,1.98946,1.98895,1.98895,6208499.0
2007-10-22 13:51:00,1.98896,1.98896,1.98845,1.98845,6913181.0
2007-10-22 13:52:00,1.98853,1.98876,1.98853,1.98862,9571543.0
2007-10-22 13:53:00,1.98842,1.98861,1.98808,1.98861,4912838.0
2007-10-22 13:54:00,1.9887,1.98885,1.9887,1.98881,12140677.0
2007-10-22 13:55:00,1.98891,1.98903,1.98887,1.98903,5982200.0
2007-10-22 13:56:00,1.98895,1.98895,1.98871,1.98881,9603753.0
2007-10-22 13:57:00,1.98884,1.98946,1.98884,1.98946,7211477.0
2007-10-22 13:58:00,1.9896,1.99007,1.98826,1.98952,3650976.0
2007-10-22 13:59:00,1.98957,1.98957,1.98941,1.9895,4562481.0
2007-10-22 14:00:00,1.9895,1.9895,1.98915,1.98915,2971195.0
2007-10-22 14:01:00,1.98899,1.98899,1.98884,1.98889,8085530.0
2007-10-22 14:02:00,1.98914,1.98973,1.98914,1.98973,3592835.0
2007-10-22 14:03:00,1.98973,1.99031,1.98973,1.99031,4287672.0
2007-10-22 14:04:00,1.99026,1.99026,1.98982,1.98982,12967785.0
2007-10-22 14:05:00,1.98964,1.98969,1.98931,1.98931,4626264.0
2007-10-22 14:06:00,1.98923,1.98923,1.98903,1.98903,4407444.0
2007-10-22 14:07:00,1.98904,1.98905,1.98845,1.98845,16273315.0
2007-10-22 14:08:00,1.98875,1.98875,1.98859,1.98859,21068213.0
2007-10-22 14:09:00,1.98839,1.98839,1.98817,1.98817,10944088.0
2007-10-22 14:10:00,1.98819,1.98835,1.98819,1.98819,5380497.0
2007-10-22 14:11:00,1.98809,1.98809,1.98762,1.98762,2451957.0
2007-10-22 14:12:00,1.98766,1.98791,1.98746,1.98791,3322864.0
2007-10-22 14:13:00,1.98793,1.988,1.98767,1.98767,10615816.0
2007-10-22 14:14:00,1.98749,1.9875,1.98723,1.9875,8002917.0
2007-10-22 14:15:00,1.98772,1.98777,1.98755,1.98758,7603592.0
2007-10-22 14:16:00,1.98761,1.98776,1.98758,1.98767,1843465.0
2007-10-22 14:17:00,1.98766,1.98775,1.98761,1.98769,2501764.0
2007-10-22 14:18:00,1.98764,1.98802,1.98764,1.98802,5521574.0
2007-10-22 14:19:00,1.98802,1.98845,1.98791,1.98845,2811793.0
2007-10-22 14:20:00,1.9884,1.98902,1.9884,1.98902,3609822.0
2007-10-22 14:21:00,1.98917,1.98934,1.98914,1.98914,6007460.0
2007-10-22 14:22:00,1.98874,1.98937,1.98874,1.98927,11476712.0
2007-10-22 14:23:00,1.98946,1.99,1.98946,1.99,2219181.0
2007-10-22 14:24:00,1.99004,1.99018,1.98991,1.99015,9580137.0
2007-10-22 14:25:00,1.99003,1.99003,1.98922,1.98922,1977262.0
2007-10-22 14:26:00,1.98946,1.98946,1.9889,1.9889,9824055.0
2007-10-22 14:27:00,1.98874,1.98874,1.98799,1.98799,3837719.0
2007-10-22 14:28:00,1.98779,1.98779,1.98725,1.98771,32477804.0
2007-10-22 14:29:00,1.98776,1.98792,1.98771,1.98771,10022986.0
2007-10-22 14:30:00,1.98756,1.98757,1.98718,1.98718,7421405.0
2007-10-22 14:31:00,1.9871,1.9871,1.98636,1.98666,13468407.0
2007-10-22 14:32:00,1.98666,1.98686,1.98666,1.98685,16942388.0
2007-10-22 14:33:00,1.98696,1.98704,1.98657,1.98657,30119898.0
2007-10-22 14:34:00,1.98648,1.98673,1.98648,1.98669,12968237.0
2007-10-22 14:35:00,1.98668,1.98668,1.98628,1.98628,795755.0
2007-10-22 14:36:00,1.98619,1.9865,1.98596,1.98635,6628683.0
2007-10-22 14:37:00,1.98614,1.98614,1.9858,1.98595,5123653.0
2007-10-22 14:38:00,1.98595,1.98644,1.98595,1.98644,3588712.0
2007-10-22 14:39:00,1.98649,1.98666,1.98649,1.98664,12639150.0
2007-10-22 14:40:00,1.98662,1.98685,1.98662,1.98678,5530121.0
2007-10-22 14:41:00,1.98674,1.98689,1.9867,1.98688,8172964.0
2007-10-22 14:42:00,1.98685,1.98687,1.9867,1.98678,9881363.0
2007-10-22 14:43:00,1.98695,1.98717,1.98689,1.98717,21052301.0
2007-10-22 14:44:00,1.98724,1.98742,1.98724,1.98742,6228130.0
2007-10-22 14:45:00,1.98746,1.98776,1.98746,1.98776,2347090.0
2007-10-22 14:46:00,1.98783,1.98793,1.9876,1.9876,17084650.0
2007-10-22 14:47:00,1.98743,1.98743,1.98688,1.98688,8939284.0
2007-10-22 14:48:00,1.9868,1.98689,1.98668,1.98689,2373062.0
2007-10-22 14:49:00,1.98699,1.98699,1.98678,1.98679,10780333.0
2007-10-22 14:50:00,1.98698,1.98728,1.98698,1.98728,12137165.0
2007-10-22 14:51:00,1.98751,1.98757,1.98747,1.98753,2919346.0
2007-10-22 14:52:00,1.98771,1.98814,1.98771,1.98799,2664782.0
2007-10-22 14:53:00,1.98798,1.98814,1.98787,1.98787,2513804.0
2007-10-22 14:54:00,1.98777,1.98777,1.98754,1.98754,3973938.0
2007-10-22 14:55:00,1.98751,1.98756,1.98741,1.98741,6066145.0
2007-10-22 14:56:00,1.9873,1.9873,1.98672,1.98672,7415182.0
2007-10-22 14:57:00,1.98674,1.98696,1.98669,1.98696,6458375.0
2007-10-22 14:58:00,1.9869,1.98728,1.98686,1.98728,7541731.0
2007-10-22 14:59:00,1.9873,1.98748,1.9873,1.98741,4763163.0
2007-10-22 15:00:00,1.98742,1.98793,1.98742,1.9879,4967842.0
2007-10-22 15:01:00,1.98803,1.98855,1.98803,1.98847,6960562.0
2007-10-22 15:02:00,1.98851,1.98899,1.98851,1.98898,7748538.0
2007-10-22 15:03:00,1.98903,1.98938,1.98903,1.98938,16316559.0
2007-10-22 15:04:00,1.98941,1.98967,1.98941,1.98967,3235192.0
2007-10-22 15:05:00,1.98968,1.98995,1.98933,1.98995,5492358.0
2007-10-22 15:06:00,1.98999,1.99018,1.98989,1.99009,15796343.0
2007-10-22 15:07:00,1.99026,1.99051,1.99026,1.99049,4694529.0
2007-10-22 15:08:00,1.99054,1.99072,1.99038,1.99038,2211626.0
2007-10-22 15:09:00,1.99073,1.991,1.99073,1.99094,8442584.0
2007-10-22 15:10:00,1.99107,1.99128,1.99107,1.99124,1619163.0
2007-10-22 15:11:00,1.99124,1.99162,1.99108,1.99162,16033994.0
2007-10-22 15:12:00,1.99162,1.99183,1.99157,1.99183,5689138.0
2007-10-22 15:13:00,1.99187,1.99208,1.99187,1.99208,2909426.0
2007-10-22 15:14:00,1.99205,1.99208,1.9918,1.99208,8386087.0
2007-10-22 15:15:00,1.99208,1.99212,1.992,1.992,4943221.0
2007-10-22 15:16:00,1.99191,1.99191,1.99158,1.99161,6356918.0
2007-10-22 15:17:00,1.99171,1.99197,1.99171,1.99187,3543310.0
2007-10-22 15:18:00,1.99187,1.99195,1.99173,1.99173,5291420.0
2007-10-22 15:19:00,1.99167,1.99195,1.99167,1.99195,1198323.0
2007-10-22 15:20:00,1.99202,1.99205,1.99172,1.99178,6263666.0
2007-10-22 15:21:00,1.99157,1.99157,1.99108,1.9913,1219278.0
2007-10-22 15:22:00,1.99125,1.99125,1.99096,1.99096,4512385.0
2007-10-22 15:23:00,1.99093,1.99093,1.99064,1.99077,9398776.0
2007-10-22 15:24:00,1.99081,1.99098,1.99076,1.99087,29136238.0
2007-10-22 15:25:00,1.99097,1.99104,1.99059,1.99059,6209237.0
2007-10-22 15:26:00,1.99069,1.99076,1.99068,1.99076,7414730.0
2007-10-22 15:27:00,1.99068,1.99112,1.99068,1.99112,14384184.0
2007-10-22 15:28:00,1.99109,1.99109,1.99095,1.99101,5688422.0
2007-10-22 15:29:00,1.99099,1.99155,1.99099,1.99155,7935951.0
2007-10-22 15:30:00,1.99138,1.99138,1.99117,1.99117,4111248.0
2007-10-22 15:31:00,1.99118,1.99129,1.99109,1.99126,454312.0
2007-10-22 15:32:00,1.99131,1.99165,1.99121,1.99165,5294810.0
2007-10-22 15:33:00,1.9916,1.99176,1.9916,1.99162,7194647.0
2007-10-22 15:34:00,1.99158,1.99158,1.99115,1.99122,3432945.0
2007-10-22 15:35:00,1.9912,1.9912,1.99088,1.99088,8187125.0
2007-10-22 15:36:00,1.99088,1.99105,1.99072,1.99072,5351074.0
2007-10-22 15:37:00,1.99067,1.99079,1.99039,1.99039,6658320.0
2007-10-22 15:38:00,1.99026,1.99033,1.98981,1.99012,27613924.0
2007-10-22 15:39:00,1.9901,1.99035,1.9901,1.99018,14578960.0
2007-10-22 15:40:00,1.99019,1.99027,1.99012,1.99012,7861738.0
2007-10-22 15:41:00,1.99003,1.99003,1.98946,1.98946,4270958.0
2007-10-22 15:42:00,1.98959,1.98959,1.98924,1.98924,15437165.0
2007-10-22 15:43:00,1.98921,1.98921,1.989,1.989,6507818.0
2007-10-22 15:44:00,1.98891,1.98916,1.98872,1.98916,21697639.0
2007-10-22 15:45:00,1.98922,1.98971,1.98922,1.98941,3892863.0
2007-10-22 15:46:00,1.98948,1.98996,1.98948,1.98996,8498306.0
2007-10-22 15:47:00,1.99007,1.9903,1.99007,1.99026,2267017.0
2007-10-22 15:48:00,1.99032,1.99084,1.99032,1.99049,12093479.0
2007-10-22 15:49:00,1.99037,1.99037,1.98979,1.99002,6625023.0
2007-10-22 15:50:00,1.98998,1.99011,1.98998,1.99011,4946103.0
2007-10-22 15:51:00,1.99015,1.99062,1.99015,1.99047,4691922.0
2007-10-22 15:52:00,1.99049,1.99049,1.98993,1.98993,22794825.0
2007-10-22 15:53:00,1.98985,1.98987,1.98968,1.98972,3069185.0
2007-10-22 15:54:00,1.98967,1.98967,1.98932,1.98965,6112637.0
2007-10-22 15:55:00,1.98976,1.98988,1.98961,1.98964,5015964.0
2007-10-22 15:56:00,1.9898,1.98991,1.98934,1.98987,18684427.0
2007-10-22 15:57:00,1.99002,1.99031,1.99002,1.99031,10216477.0
2007-10-22 15:58:00,1.99036,1.99064,1.99036,1.99063,19935574.0
2007-10-22 15:59:00,1.99055,1.99105,1.99055,1.99105,21455320.0
2007-10-22 16:00:00,1.99108,1.99134,1.99108,1.99134,5643648.0
2007-10-22 16:01:00,1.99133,1.99195,1.99133,1.99195,1897131.0
2007-10-22 16:02:00,1.99196,1.99209,1.99181,1.99181,1610760.0
2007-10-22 16:03:00,1.99166,1.99184,1.99166,1.99183,11201107.0
2007-10-22 16:04:00,1.99184,1.99192,1.99162,1.99162,5684250.0
2007-10-22 16:05:00,1.99162,1.99162,1.99141,1.9915,12844290.0
2007-10-22 16:06:00,1.99158,1.99158,1.99141,1.9915,10687963.0
2007-10-22 16:07:00,1.99151,1.99171,1.9915,1.9915,720961.0
2007-10-22 16:08:00,1.99141,1.99141,1.99118,1.99133,13973557.0
2007-10-22 16:09:00,1.99135,1.99162,1.99134,1.99134,5628138.0
2007-10-22 16:10:00,1.99134,1.99134,1.99105,1.99105,881204.0
2007-10-22 16:11:00,1.99102,1.99102,1.99012,1.99012,17677006.0
2007-10-22 16:12:00,1.9902,1.9902,1.99004,1.99004,10800273.0
2007-10-22 16:13:00,1.98991,1.98991,1.98947,1.98947,1501821.0
2007-10-22 16:14:00,1.98962,1.98978,1.98953,1.9897,6032444.0
2007-10-22 16:15:00,1.98965,1.98965,1.9894,1.98951,22803035.0
2007-10-22 16:16:00,1.98952,1.98974,1.98952,1.98963,1938908.0
2007-10-22 16:17:00,1.98959,1.99002,1.98956,1.98989,5723363.0
2007-10-22 16:18:00,1.98977,1.99011,1.98977,1.99011,22245667.0
2007-10-22 16:19:00,1.99015,1.99048,1.99008,1.99048,1864927.0
2007-10-22 16:20:00,1.99024,1.99024,1.99,1.99011,4568378.0
2007-10-22 16:21:00,1.99018,1.99027,1.99007,1.99007,23864140.0
2007-10-22 16:22:00,1.99018,1.99018,1.98992,1.99004,4641531.0
2007-10-22 16:23:00,1.99001,1.99007,1.98992,1.99007,2458377.0
2007-10-22 16:24:00,1.99011,1.99013,1.99001,1.99005,9125772.0
2007-10-22 16:25:00,1.98988,1.98988,1.9896,1.9896,4864712.0
2007-10-22 16:26:00,1.98977,1.98987,1.98974,1.98978,8373138.0
2007-10-22 16:27:00,1.98978,1.99015,1.98961,1.99015,2352410.0
2007-10-22 16:28:00,1.99028,1.99041,1.99022,1.99024,2234754.0
2007-10-22 16:29:00,1.99021,1.99022,1.99016,1.99016,7462554.0
2007-10-22 16:30:00,1.99011,1.99014,1.98992,1.98998,6910337.0
2007-10-22 16:31:00,1.98996,1.99021,1.98996,1.99021,2374980.0
2007-10-22 16:32:00,1.99027,1.99036,1.99016,1.99022,7738602.0
2007-10-22 16:33:00,1.9902,1.9902,1.98991,1.98991,6158180.0
2007-10-22 16:34:00,1.98984,1.98984,1.98959,1.98972,1263283.0
2007-10-22 16:35:00,1.98976,1.98991,1.98968,1.98984,9622739.0
2007-10-22 16:36:00,1.99006,1.99024,1.99004,1.99004,16139627.0
2007-10-22 16:37:00,1.98982,1.98982,1.98953,1.98953,3912250.0
2007-10-22 16:38:00,1.98953,1.98981,1.98951,1.98962,5551446.0
2007-10-22 16:39:00,1.98932,1.98932,1.98878,1.98878,13099911.0
2007-10-22 16:40:00,1.98863,1.98863,1.98846,1.98846,5942212.0
2007-10-22 16:41:00,1.98843,1.98843,1.98783,1.98783,4878303.0
2007-10-22 16:42:00,1.98774,1.98774,1.98707,1.98707,14325949.0
2007-10-22 16:43:00,1.98705,1.98705,1.98673,1.9868,3475901.0
2007-10-22 16:44:00,1.9865,1.98651,1.98636,1.98645,5503641.0
2007-10-22 16:45:00,1.98653,1.98682,1.98641,1.98682,4382729.0
2007-10-22 16:46:00,1.98697,1.98712,1.98685,1.98712,11450880.0
2007-10-22 16:47:00,1.98733,1.98755,1.98733,1.98748,10596099.0
2007-10-22 16:48:00,1.98753,1.98753,1.98701,1.98701,4112567.0
2007-10-22 16:49:00,1.9869,1.9869,1.9862,1.9862,11848896.0
2007-10-22 16:50:00,1.98618,1.98627,1.98605,1.98627,960688.0
2007-10-22 16:51:00,1.98629,1.98682,1.98504,1.98682,2831094.0
2007-10-22 16:52:00,1.98693,1.98732,1.98693,1.98696,4456366.0
2007-10-22 16:53:00,1.98671,1.98671,1.98646,1.98646,2140730.0
2007-10-22 16:54:00,1.98636,1.98712,1.98636,1.987,34148577.0
2007-10-22 16:55:00,1.98688,1.98688,1.98608,1.98608,7615525.0
2007-10-22 16:56:00,1.98591,1.98605,1.98586,1.98602,7883297.0
2007-10-22 16:57:00,1.98599,1.98603,1.98584,1.98589,7413354.0
2007-10-22 16:58:00,1.98608,1.98632,1.98561,1.98561,13542913.0
2007-10-22 16:59:00,1.98565,1.98594,1.98565,1.98594,188070.0
2007-10-22 17:00:00,1.986,1.98609,1.98596,1.98605,4798047.0
2007-10-22 17:01:00,1.98617,1.98637,1.98617,1.98637,8845882.0
2007-10-22 17:02:00,1.98635,1.98644,1.98627,1.98637,6029574.0
2007-10-22 17:03:00,1.98646,1.98695,1.98646,1.98695,7272418.0
2007-10-22 17:04:00,1.98696,1.98713,1.98681,1.98713,4214043.0
2007-10-22 17:05:00,1.98718,1.98723,1.98712,1.98714,6126679.0
2007-10-22 17:06:00,1.98707,1.98719,1.98692,1.98719,4102373.0
2007-10-22 17:07:00,1.98723,1.98739,1.98719,1.98719,11781529.0
2007-10-22 17:08:00,1.98713,1.98713,1.98678,1.98692,4615903.0
2007-10-22 17:09:00,1.98691,1.98691,1.98671,1.98691,4579921.0
2007-10-22 17:10:00,1.98688,1.98705,1.98676,1.98702,6180850.0
2007-10-22 17:11:00,1.98714,1.98714,1.98692,1.98692,2959191.0
2007-10-22 17:12:00,1.98669,1.98671,1.98646,1.98646,3580189.0
2007-10-22 17:13:00,1.98641,1.98675,1.98641,1.98664,10854182.0
2007-10-22 17:14:00,1.9866,1.9866,1.98632,1.98634,9955048.0
2007-10-22 17:15:00,1.98632,1.98635,1.98613,1.98613,6767501.0
2007-10-22 17:16:00,1.98638,1.98659,1.98622,1.98622,9670409.0
2007-10-22 17:17:00,1.98615,1.98615,1.98579,1.98592,8511497.0
2007-10-22 17:18:00,1.98603,1.98621,1.98603,1.98621,2701282.0
2007-10-22 17:19:00,1.98629,1.98641,1.98624,1.98624,1262276.0
2007-10-22 17:20:00,1.98657,1.98709,1.98657,1.98699,5982625.0
2007-10-22 17:21:00,1.98705,1.98716,1.98695,1.98716,12100162.0
2007-10-22 17:22:00,1.98708,1.98717,1.98695,1.98717,21805994.0
2007-10-22 17:23:00,1.98708,1.98708,1.98648,1.98648,5599604.0
2007-10-22 17:24:00,1.98645,1.98645,1.9863,1.98635,3592927.0
2007-10-22 17:25:00,1.98637,1.98637,1.98616,1.98616,5010603.0
2007-10-22 17:26:00,1.98609,1.98616,1.98601,1.9861,13186356.0
2007-10-22 17:27:00,1.98616,1.98628,1.98604,1.98628,8731310.0
2007-10-22 17:28:00,1.98631,1.98649,1.9862,1.98649,2688905.0
2007-10-22 17:29:00,1.98661,1.98672,1.98659,1.98672,1634197.0
2007-10-22 17:30:00,1.98664,1.98664,1.9864,1.98647,8478329.0
2007-10-22 17:31:00,1.98658,1.98666,1.98645,1.98662,2073751.0
2007-10-22 17:32:00,1.98654,1.98654,1.9862,1.9862,8372687.0
2007-10-22 17:33:00,1.98628,1.98641,1.98628,1.98637,8081594.0
2007-10-22 17:34:00,1.98626,1.98641,1.98614,1.98641,2433066.0
2007-10-22 17:35:00,1.98639,1.98659,1.98634,1.9864,29706736.0
2007-10-22 17:36:00,1.98659,1.98691,1.98627,1.98691,5768480.0
2007-10-22 17:37:00,1.98682,1.98682,1.98638,1.98646,1118597.0
2007-10-22 17:38:00,1.98621,1.98621,1.98604,1.98619,8273411.0
2007-10-22 17:39:00,1.98632,1.9866,1.98632,1.9866,1840045.0
2007-10-22 17:40:00,1.9868,1.98702,1.9868,1.98702,1439451.0
2007-10-22 17:41:00,1.98704,1.98727,1.98704,1.98727,2620199.0
2007-10-22 17:42:00,1.98736,1.98777,1.98734,1.98777,9404428.0
2007-10-22 17:43:00,1.98772,1.98796,1.98757,1.98796,1267128.0
2007-10-22 17:44:00,1.98807,1.98831,1.98777,1.98825,14572156.0
2007-10-22 17:45:00,1.98829,1.98829,1.98787,1.98787,6499491.0
2007-10-22 17:46:00,1.98769,1.98769,1.98745,1.98766,3067252.0
2007-10-22 17:47:00,1.98765,1.98809,1.98765,1.98807,5011445.0
2007-10-22 17:48:00,1.98764,1.98828,1.98764,1.98828,9877895.0
2007-10-22 17:49:00,1.98817,1.98828,1.98781,1.98781,3204055.0
2007-10-22 17:50:00,1.98784,1.98815,1.98777,1.98811,17720977.0
2007-10-22 17:51:00,1.98826,1.98839,1.98817,1.98839,1957674.0
2007-10-22 17:52:00,1.98834,1.98876,1.98834,1.98876,1689644.0
2007-10-22 17:53:00,1.98887,1.98891,1.98872,1.98891,3943850.0
2007-10-22 17:54:00,1.98901,1.98923,1.98896,1.9892,7041806.0
2007-10-22 17:55:00,1.98917,1.98918,1.98908,1.98917,3297870.0
2007-10-22 17:56:00,1.98911,1.98911,1.98751,1.98898,7958537.0
2007-10-22 17:57:00,1.9889,1.9889,1.98857,1.98857,16454649.0
2007-10-22 17:58:00,1.98859,1.98859,1.98817,1.98817,19142061.0
2007-10-22 17:59:00,1.98818,1.98852,1.98804,1.98852,4841965.0
2007-10-22 18:00:00,1.98866,1.98868,1.98856,1.98868,4592481.0
2007-10-22 18:01:00,1.98864,1.98881,1.98843,1.98881,2543955.0
2007-10-22 18:02:00,1.989,1.98934,1.989,1.98934,17109445.0
2007-10-22 18:03:00,1.98947,1.98955,1.98941,1.98953,2929082.0
2007-10-22 18:04:00,1.98955,1.98989,1.98955,1.98989,18188911.0
2007-10-22 18:05:00,1.98987,1.98992,1.98976,1.98976,11750070.0
2007-10-22 18:06:00,1.98979,1.98996,1.98979,1.98996,9625912.0
2007-10-22 18:07:00,1.99005,1.99023,1.99005,1.99023,3197464.0
2007-10-22 18:08:00,1.9901,1.9901,1.98999,1.99,11477662.0
2007-10-22 18:09:00,1.98991,1.98991,1.98962,1.98973,3980820.0
2007-10-22 18:10:00,1.98967,1.98967,1.98948,1.98953,4205993.0
2007-10-22 18:11:00,1.98947,1.98947,1.98912,1.98913,5509906.0
2007-10-22 18:12:00,1.98903,1.98922,1.98897,1.98922,4192455.0
2007-10-22 18:13:00,1.98929,1.98957,1.98929,1.98957,9698958.0
2007-10-22 18:14:00,1.98954,1.98954,1.98934,1.98934,2204764.0
2007-10-22 18:15:00,1.98927,1.98944,1.98921,1.98921,3724756.0
2007-10-22 18:16:00,1.98922,1.98945,1.9892,1.98945,19966250.0
2007-10-22 18:17:00,1.98942,1.98952,1.98938,1.9895,6850614.0
2007-10-22 18:18:00,1.98949,1.98949,1.98921,1.98921,8095256.0
2007-10-22 18:19:00,1.98926,1.98926,1.989,1.989,16693005.0
2007-10-22 18:20:00,1.98908,1.98915,1.98885,1.98885,11262353.0
2007-10-22 18:21:00,1.98909,1.9891,1.98894,1.98909,11130846.0
2007-10-22 18:22:00,1.989,1.98923,1.989,1.989,13646778.0
2007-10-22 18:23:00,1.98913,1.98998,1.98913,1.98998,39387481.0
2007-10-22 18:24:00,1.99019,1.99034,1.99012,1.99031,2745908.0
2007-10-22 18:25:00,1.99039,1.99047,1.99036,1.99047,3718486.0
2007-10-22 18:26:00,1.99047,1.99049,1.99038,1.99039,12718749.0
2007-10-22 18:27:00,1.99031,1.99031,1.99003,1.99003,3245125.0
2007-10-22 18:28:00,1.98999,1.9901,1.98992,1.98995,4032960.0
2007-10-22 18:29:00,1.9898,1.98984,1.98964,1.98964,6357753.0
2007-10-22 18:30:00,1.9895,1.9895,1.98924,1.98928,7528701.0
2007-10-22 18:31:00,1.98915,1.98915,1.98893,1.98893,10773654.0
2007-10-22 18:32:00,1.98885,1.9889,1.98871,1.98873,7138440.0
2007-10-22 18:33:00,1.98866,1.98874,1.98858,1.98858,2513579.0
2007-10-22 18:34:00,1.98853,1.98853,1.98786,1.98803,10019859.0
2007-10-22 18:35:00,1.98794,1.98794,1.9877,1.9877,6502515.0
2007-10-22 18:36:00,1.98776,1.98823,1.98776,1.98823,8982964.0
2007-10-22 18:37:00,1.98821,1.98821,1.98797,1.98797,2295459.0
2007-10-22 18:38:00,1.98806,1.98821,1.98806,1.9882,4929863.0
2007-10-22 18:39:00,1.98828,1.98854,1.98826,1.98854,3274901.0
2007-10-22 18:40:00,1.98857,1.98877,1.98857,1.98876,3561320.0
2007-10-22 18:41:00,1.98882,1.9889,1.98861,1.98861,2352721.0
2007-10-22 18:42:00,1.98856,1.98856,1.98823,1.98823,27338188.0
2007-10-22 18:43:00,1.98826,1.98826,1.98773,1.98773,10455127.0
2007-10-22 18:44:00,1.98799,1.98814,1.98799,1.98814,16536081.0
2007-10-22 18:45:00,1.98812,1.98829,1.98812,1.98823,8110847.0
2007-10-22 18:46:00,1.98817,1.98835,1.98811,1.98835,10701220.0
2007-10-22 18:47:00,1.9884,1.98878,1.98833,1.98878,3950843.0
2007-10-22 18:48:00,1.98868,1.98879,1.98861,1.98874,2846582.0
2007-10-22 18:49:00,1.9888,1.98886,1.98868,1.98876,9919208.0
2007-10-22 18:50:00,1.98854,1.98864,1.98834,1.98834,5083003.0
2007-10-22 18:51:00,1.98817,1.98817,1.9879,1.98797,29388829.0
2007-10-22 18:52:00,1.98793,1.98796,1.98779,1.98784,7904353.0
2007-10-22 18:53:00,1.98779,1.98781,1.98755,1.98755,9454678.0
2007-10-22 18:54:00,1.9874,1.98749,1.98735,1.98749,4825449.0
2007-10-22 18:55:00,1.98757,1.98757,1.98732,1.98752,7559744.0
2007-10-22 18:56:00,1.98763,1.98772,1.98744,1.98764,7290518.0
2007-10-22 18:57:00,1.98773,1.98779,1.98755,1.98779,8701053.0
2007-10-22 18:58:00,1.98785,1.98807,1.98785,1.988,9070018.0
2007-10-22 18:59:00,1.98801,1.98809,1.98788,1.98803,1691168.0
2007-10-22 19:00:00,1.98807,1.98827,1.98807,1.98825,4945095.0
2007-10-22 19:01:00,1.98825,1.98825,1.98802,1.98805,725544.0
2007-10-22 19:02:00,1.98794,1.98812,1.98794,1.98806,3446784.0
2007-10-22 19:03:00,1.98824,1.98856,1.98824,1.9885,6734178.0
2007-10-22 19:04:00,1.98854,1.9891,1.98854,1.98879,11570381.0
2007-10-22 19:05:00,1.98892,1.98986,1.98823,1.98951,6937903.0
2007-10-22 19:06:00,1.98948,1.98957,1.98923,1.98937,4596262.0
2007-10-22 19:07:00,1.98908,1.9896,1.98908,1.98953,8063091.0
2007-10-22 19:08:00,1.98942,1.98946,1.98919,1.98923,9200854.0
2007-10-22 19:09:00,1.98923,1.98965,1.98923,1.98965,3612230.0
2007-10-22 19:10:00,1.98974,1.98981,1.98951,1.98951,3481518.0
2007-10-22 19:11:00,1.98952,1.98952,1.98943,1.98943,1438759.0
2007-10-22 19:12:00,1.98952,1.98985,1.98952,1.98969,34018656.0
2007-10-22 19:13:00,1.98972,1.98972,1.9894,1.98944,5641390.0
2007-10-22 19:14:00,1.98952,1.98964,1.98952,1.98959,2092683.0
2007-10-22 19:15:00,1.98961,1.98988,1.98931,1.98988,9205549.0
2007-10-22 19:16:00,1.98979,1.98979,1.98933,1.98933,4896589.0
2007-10-22 19:17:00,1.98911,1.98914,1.98893,1.98893,5443483.0
2007-10-22 19:18:00,1.98881,1.98881,1.98867,1.98874,5737110.0
2007-10-22 19:19:00,1.98883,1.9891,1.98883,1.9891,11128364.0
2007-10-22 19:20:00,1.98906,1.98909,1.98886,1.98886,4812355.0
2007-10-22 19:21:00,1.98878,1.98878,1.98838,1.9884,14544151.0
2007-10-22 19:22:00,1.98833,1.98837,1.98824,1.98837,9949222.0
2007-10-22 19:23:00,1.98831,1.98831,1.98823,1.98824,6673975.0
2007-10-22 19:24:00,1.98825,1.98855,1.98796,1.98796,2217963.0
2007-10-22 19:25:00,1.98855,1.98873,1.98855,1.98872,3359507.0
2007-10-22 19:26:00,1.98875,1.9889,1.98875,1.98885,13925040.0
2007-10-22 19:27:00,1.98883,1.98901,1.98883,1.98898,5411544.0
2007-10-22 19:28:00,1.98893,1.98893,1.98879,1.98889,10507890.0
2007-10-22 19:29:00,1.989,1.98932,1.989,1.98932,38759876.0
2007-10-22 19:30:00,1.98926,1.98931,1.98911,1.98911,3212331.0
2007-10-22 19:31:00,1.98906,1.98916,1.98903,1.98904,853230.0
2007-10-22 19:32:00,1.98894,1.98929,1.98894,1.98929,8586396.0
2007-10-22 19:33:00,1.98941,1.98952,1.98941,1.98947,2682043.0
2007-10-22 19:34:00,1.98964,1.99005,1.98964,1.99005,4212979.0
2007-10-22 19:35:00,1.99005,1.99047,1.99005,1.99043,12579169.0
2007-10-22 19:36:00,1.99052,1.99071,1.99052,1.99066,9841667.0
2007-10-22 19:37:00,1.9906,1.99063,1.99056,1.99058,2613636.0
2007-10-22 19:38:00,1.99049,1.99077,1.99049,1.99077,2912235.0
2007-10-22 19:39:00,1.99078,1.99078,1.99038,1.99038,7142896.0
2007-10-22 19:40:00,1.99033,1.99053,1.99033,1.99046,3906122.0
2007-10-22 19:41:00,1.99047,1.9906,1.99043,1.99051,3215229.0
2007-10-22 19:42:00,1.99051,1.99051,1.99037,1.99044,8646315.0
2007-10-22 19:43:00,1.99048,1.99055,1.99024,1.99044,3060238.0
2007-10-22 19:44:00,1.99046,1.99046,1.99025,1.99042,6882010.0
2007-10-22 19:45:00,1.99047,1.99072,1.99024,1.99068,1624301.0
2007-10-22 19:46:00,1.99062,1.9908,1.99054,1.99066,9301255.0
2007-10-22 19:47:00,1.9906,1.9906,1.99011,1.9902,4240805.0
2007-10-22 19:48:00,1.99016,1.99016,1.98968,1.9898,12322264.0
2007-10-22 19:49:00,1.98974,1.98974,1.98965,1.98967,10570174.0
2007-10-22 19:50:00,1.98968,1.98973,1.98965,1.98965,56436641.0
2007-10-22 19:51:00,1.98944,1.98944,1.98932,1.98936,4322370.0
2007-10-22 19:52:00,1.98783,1.989,1.98783,1.98856,2522495.0
2007-10-22 19:53:00,1.98878,1.98916,1.98878,1.989,3788456.0
2007-10-22 19:54:00,1.98918,1.98922,1.98906,1.98907,5444668.0
2007-10-22 19:55:00,1.98895,1.9892,1.98891,1.9892,6950520.0
2007-10-22 19:56:00,1.98935,1.98942,1.98915,1.98942,3554025.0
2007-10-22 19:57:00,1.98944,1.98944,1.98906,1.98906,2394082.0
2007-10-22 19:58:00,1.98938,1.98959,1.98931,1.98959,14695994.0
2007-10-22 19:59:00,1.98975,1.99025,1.98975,1.99025,12985119.0
2007-10-22 20:00:00,1.99021,1.99024,1.99001,1.99024,12293236.0
2007-10-22 20:01:00,1.9902,1.9902,1.99001,1.99001,11724226.0
2007-10-22 20:02:00,1.9899,1.9899,1.98958,1.98968,907767.0
2007-10-22 20:03:00,1.98964,1.98982,1.9895,1.98973,8749079.0
2007-10-22 20:04:00,1.98971,1.98974,1.98963,1.9897,7257203.0
2007-10-22 20:05:00,1.98974,1.99014,1.98974,1.99014,4468384.0
2007-10-22 20:06:00,1.99012,1.99044,1.99012,1.99031,14098636.0
2007-10-22 20:07:00,1.99025,1.99038,1.99025,1.99034,2892974.0
2007-10-22 20:08:00,1.99034,1.99045,1.99033,1.99045,1195018.0
2007-10-22 20:09:00,1.99053,1.99076,1.99053,1.99076,10696219.0
2007-10-22 20:10:00,1.99072,1.99072,1.99056,1.99063,2388700.0
2007-10-22 20:11:00,1.99057,1.99057,1.99039,1.99054,10126416.0
2007-10-22 20:12:00,1.99042,1.99042,1.99009,1.99027,21284159.0
2007-10-22 20:13:00,1.99019,1.99019,1.98997,1.98997,3133417.0
2007-10-22 20:14:00,1.98991,1.9904,1.98991,1.9904,19300519.0
2007-10-22 20:15:00,1.99052,1.99064,1.99041,1.99051,4744858.0
2007-10-22 20:16:00,1.99066,1.99076,1.99066,1.9907,4389245.0
2007-10-22 20:17:00,1.99068,1.99068,1.99047,1.99058,2563428.0
2007-10-22 20:18:00,1.99047,1.99047,1.99023,1.99035,3115918.0
2007-10-22 20:19:00,1.99028,1.99037,1.99006,1.99037,4283721.0
2007-10-22 20:20:00,1.99046,1.99067,1.99046,1.99061,11426759.0
2007-10-22 20:21:00,1.99061,1.99062,1.99049,1.99049,4289312.0
2007-10-22 20:22:00,1.99034,1.99035,1.99008,1.99008,3896216.0
2007-10-22 20:23:00,1.99,1.99007,1.98993,1.99007,16710571.0
2007-10-22 20:24:00,1.99005,1.99005,1.98996,1.99005,12035403.0
2007-10-22 20:25:00,1.99006,1.99006,1.98987,1.98987,6735039.0
2007-10-22 20:26:00,1.98992,1.98992,1.98972,1.98986,4819544.0
2007-10-22 20:27:00,1.98985,1.98985,1.9897,1.98982,7032723.0
2007-10-22 20:28:00,1.98984,1.99004,1.98974,1.99004,16714548.0
2007-10-22 20:29:00,1.99011,1.99044,1.99005,1.99044,8936993.0
2007-10-22 20:30:00,1.99041,1.99057,1.99031,1.99031,4446930.0
2007-10-22 20:31:00,1.99036,1.99052,1.99031,1.99052,4174457.0
2007-10-22 20:32:00,1.99052,1.99052,1.99029,1.99041,2724376.0
2007-10-22 20:33:00,1.99035,1.99035,1.99018,1.99022,3907623.0
2007-10-22 20:34:00,1.99023,1.99049,1.99023,1.99049,776032.0
2007-10-22 20:35:00,1.99046,1.99046,1.99031,1.99042,4635843.0
2007-10-22 20:36:00,1.99046,1.99054,1.9904,1.99054,3271104.0
2007-10-22 20:37:00,1.99081,1.99096,1.99081,1.9909,2876958.0
2007-10-22 20:38:00,1.99088,1.99095,1.99076,1.99094,6490254.0
2007-10-22 20:39:00,1.99095,1.99095,1.99069,1.99075,1942515.0
2007-10-22 20:40:00,1.99081,1.99096,1.99081,1.99088,2306950.0
2007-10-22 20:41:00,1.99078,1.99078,1.99061,1.99069,3990571.0
2007-10-22 20:42:00,1.99074,1.99081,1.99063,1.99063,8126403.0
2007-10-22 20:43:00,1.99049,1.99049,1.98999,1.99001,2443440.0
2007-10-22 20:44:00,1.98987,1.99028,1.98987,1.99028,4755635.0
2007-10-22 20:45:00,1.99041,1.99072,1.99041,1.99072,1251604.0
2007-10-22 20:46:00,1.99082,1.99082,1.9907,1.99076,6207131.0
2007-10-22 20:47:00,1.99098,1.99154,1.99098,1.99154,7013982.0
2007-10-22 20:48:00,1.99158,1.99183,1.99158,1.99183,23438022.0
2007-10-22 20:49:00,1.9919,1.99212,1.99181,1.99181,22494174.0
2007-10-22 20:50:00,1.99171,1.99171,1.99142,1.99142,6886739.0
2007-10-22 20:51:00,1.99131,1.99131,1.99047,1.99047,3742454.0
2007-10-22 20:52:00,1.9908,1.99092,1.99078,1.99092,5797230.0
2007-10-22 20:53:00,1.99081,1.99093,1.99076,1.99089,6809968.0
2007-10-22 20:54:00,1.99085,1.99085,1.99036,1.99077,4931012.0
2007-10-22 20:55:00,1.99078,1.99094,1.99069,1.99094,905386.0
2007-10-22 20:56:00,1.99101,1.99109,1.99097,1.99103,29010839.0
2007-10-22 20:57:00,1.99083,1.99083,1.9902,1.9902,5944466.0
2007-10-22 20:58:00,1.99028,1.99028,1.99015,1.99015,8409244.0
2007-10-22 20:59:00,1.9901,1.99043,1.9901,1.9902,37028950.0
2007-10-22 21:00:00,1.99009,1.99009,1.98993,1.99009,1419896.0
2007-10-22 21:01:00,1.9901,1.99026,1.99009,1.99024,5770348.0
2007-10-22 21:02:00,1.99036,1.99053,1.99002,1.99038,9502791.0
2007-10-22 21:03:00,1.99033,1.99033,1.98985,1.98985,5794496.0
2007-10-22 21:04:00,1.9899,1.99001,1.9898,1.98996,10506532.0
2007-10-22 21:05:00,1.9899,1.98996,1.98973,1.98996,9078663.0
2007-10-22 21:06:00,1.98998,1.98998,1.98969,1.98969,3797991.0
2007-10-22 21:07:00,1.98953,1.98953,1.98935,1.98935,5224296.0
2007-10-22 21:08:00,1.98936,1.98965,1.98934,1.98965,13369866.0
2007-10-22 21:09:00,1.98967,1.98985,1.98967,1.98977,11338151.0
2007-10-22 21:10:00,1.98988,1.9901,1.98988,1.99001,934101.0
2007-10-22 21:11:00,1.99006,1.99033,1.99001,1.99033,8088775.0
2007-10-22 21:12:00,1.99037,1.99048,1.99037,1.99046,5122165.0
2007-10-22 21:13:00,1.99047,1.99047,1.99006,1.99039,1480555.0
2007-10-22 21:14:00,1.99034,1.99038,1.99024,1.99038,3110425.0
2007-10-22 21:15:00,1.99042,1.99042,1.99027,1.99027,23823541.0
2007-10-22 21:16:00,1.99027,1.99028,1.99009,1.99025,17549771.0
2007-10-22 21:17:00,1.99028,1.99028,1.99003,1.99012,12305279.0
2007-10-22 21:18:00,1.9901,1.9901,1.98977,1.99,5190114.0
2007-10-22 21:19:00,1.98996,1.9901,1.98991,1.99,34339849.0
2007-10-22 21:20:00,1.99013,1.99021,1.99002,1.99018,15267187.0
2007-10-22 21:21:00,1.99011,1.99017,1.99011,1.99011,16729904.0
2007-10-22 21:22:00,1.99008,1.99008,1.98991,1.98996,5538162.0
2007-10-22 21:23:00,1.98999,1.9902,1.98987,1.9902,13489570.0
2007-10-22 21:24:00,1.99015,1.99046,1.99009,1.99009,4108404.0
2007-10-22 21:25:00,1.99038,1.99055,1.99038,1.99055,3237220.0
2007-10-22 21:26:00,1.99059,1.99078,1.99043,1.99078,9183101.0
2007-10-22 21:27:00,1.99079,1.99079,1.99058,1.99066,12899356.0
2007-10-22 21:28:00,1.99061,1.99063,1.99052,1.99053,8773082.0
2007-10-22 21:29:00,1.99052,1.9906,1.99046,1.99055,5526324.0
2007-10-22 21:30:00,1.99062,1.99062,1.99045,1.99046,1423634.0
2007-10-22 21:31:00,1.99037,1.99037,1.99021,1.99033,2613804.0
2007-10-22 21:32:00,1.9904,1.99056,1.99039,1.99056,6500135.0
2007-10-22 21:33:00,1.99045,1.99045,1.99012,1.99025,6053471.0
2007-10-22 21:34:00,1.99038,1.99041,1.99019,1.99032,12693470.0
2007-10-22 21:35:00,1.99019,1.99019,1.99005,1.99013,9852995.0
2007-10-22 21:36:00,1.99033,1.99049,1.99033,1.99049,6655469.0
2007-10-22 21:37:00,1.99051,1.99055,1.99031,1.99052,3298566.0
2007-10-22 21:38:00,1.99051,1.99059,1.99051,1.99059,2667740.0
2007-10-22 21:39:00,1.99057,1.99067,1.99057,1.9906,6920964.0
2007-10-22 21:40:00,1.99068,1.9907,1.99047,1.99047,3788425.0
2007-10-22 21:41:00,1.99052,1.99068,1.99052,1.99068,7072128.0
2007-10-22 21:42:00,1.99058,1.99058,1.99039,1.99039,7314493.0
2007-10-22 21:43:00,1.99031,1.99049,1.99031,1.99049,3692801.0
2007-10-22 21:44:00,1.99055,1.99058,1.9903,1.99052,3344357.0
2007-10-22 21:45:00,1.99049,1.99049,1.98987,1.99029,6146873.0
2007-10-22 21:46:00,1.99036,1.99058,1.99033,1.99058,3937569.0
2007-10-22 21:47:00,1.99068,1.99084,1.99068,1.99084,9717781.0
2007-10-22 21:48:00,1.99088,1.99096,1.9908,1.99096,7342402.0
2007-10-22 21:49:00,1.99098,1.99102,1.99084,1.99084,7486837.0
2007-10-22 21:50:00,1.99078,1.99098,1.99078,1.99088,13542333.0
2007-10-22 21:51:00,1.99088,1.99088,1.99068,1.99068,8378477.0
2007-10-22 21:52:00,1.99062,1.99062,1.99053,1.99053,8991799.0
2007-10-22 21:53:00,1.99048,1.99054,1.9903,1.9903,1752599.0
2007-10-22 21:54:00,1.9903,1.99036,1.99016,1.99016,4935676.0
2007-10-22 21:55:00,1.99005,1.99009,1.99001,1.99008,7468128.0
2007-10-22 21:56:00,1.98999,1.99032,1.98999,1.99026,2356378.0
2007-10-22 21:57:00,1.99025,1.99025,1.98994,1.99005,10527552.0
2007-10-22 21:58:00,1.99002,1.99003,1.98989,1.98993,4186443.0
2007-10-22 21:59:00,1.99005,1.99022,1.99001,1.99014,7936039.0
2007-10-22 22:00:00,1.99026,1.99034,1.99026,1.9903,3826658.0
2007-10-22 22:01:00,1.99019,1.99037,1.99013,1.99013,16787888.0
2007-10-22 22:02:00,1.99014,1.99035,1.99008,1.99008,2870478.0
2007-10-22 22:03:00,1.98986,1.99003,1.98984,1.98986,1868602.0
2007-10-22 22:04:00,1.98995,1.99015,1.98995,1.99014,7727262.0
2007-10-22 22:05:00,1.98996,1.99011,1.98996,1.99011,9170952.0
2007-10-22 22:06:00,1.98995,1.99016,1.98995,1.99013,5716649.0
2007-10-22 22:07:00,1.99013,1.99035,1.99011,1.99035,8604737.0
2007-10-22 22:08:00,1.99035,1.99035,1.99016,1.99029,7492820.0
2007-10-22 22:09:00,1.99035,1.99035,1.99015,1.99016,8040652.0
2007-10-22 22:10:00,1.99016,1.99016,1.9897,1.9897,2897193.0
2007-10-22 22:11:00,1.99008,1.9901,1.99002,1.99004,6673493.0
2007-10-22 22:12:00,1.98985,1.98985,1.98947,1.98947,4491693.0
2007-10-22 22:13:00,1.98948,1.98988,1.98948,1.98976,2126879.0
2007-10-22 22:14:00,1.98982,1.98996,1.98982,1.98987,8658077.0
2007-10-22 22:15:00,1.98995,1.99011,1.98995,1.99006,5764950.0
2007-10-22 22:16:00,1.99006,1.99014,1.98964,1.99014,9791272.0
2007-10-22 22:17:00,1.99016,1.99035,1.99016,1.99029,7513012.0
2007-10-22 22:18:00,1.99027,1.99027,1.98979,1.99004,7620300.0
2007-10-22 22:19:00,1.99005,1.99009,1.98993,1.98993,4408534.0
2007-10-22 22:20:00,1.98999,1.99028,1.98998,1.99009,5328591.0
2007-10-22 22:21:00,1.99008,1.99026,1.99008,1.99018,3963077.0
2007-10-22 22:22:00,1.9903,1.99047,1.99025,1.99047,8673086.0
2007-10-22 22:23:00,1.99052,1.99081,1.9905,1.99081,27437467.0
2007-10-22 22:24:00,1.99084,1.99084,1.99062,1.99062,16259712.0
2007-10-22 22:25:00,1.99054,1.99054,1.98996,1.98996,10243219.0
2007-10-22 22:26:00,1.98986,1.99002,1.98979,1.99002,4034770.0
2007-10-22 22:27:00,1.99005,1.99019,1.98975,1.98975,6604143.0
2007-10-22 22:28:00,1.98985,1.98985,1.98949,1.98949,6154494.0
2007-10-22 22:29:00,1.98933,1.98933,1.9889,1.9889,27432947.0
2007-10-22 22:30:00,1.98891,1.98906,1.98891,1.98891,33404006.0
2007-10-22 22:31:00,1.98878,1.98878,1.98845,1.98847,10853566.0
2007-10-22 22:32:00,1.98849,1.98864,1.98843,1.9886,5813337.0
2007-10-22 22:33:00,1.98865,1.98906,1.98865,1.98898,8795243.0
2007-10-22 22:34:00,1.98905,1.98924,1.98896,1.98896,1693944.0
2007-10-22 22:35:00,1.98875,1.98875,1.98843,1.98843,3739583.0
2007-10-22 22:36:00,1.98851,1.98865,1.98851,1.98864,3159371.0
2007-10-22 22:37:00,1.98865,1.98865,1.98844,1.98861,3518857.0
2007-10-22 22:38:00,1.98859,1.98881,1.98858,1.98881,2477275.0
2007-10-22 22:39:00,1.98897,1.98912,1.98897,1.98898,2514482.0
2007-10-22 22:40:00,1.98895,1.98895,1.98871,1.98888,10014577.0
2007-10-22 22:41:00,1.98865,1.98865,1.98839,1.9886,17954928.0
2007-10-22 22:42:00,1.9886,1.98881,1.9886,1.98878,4406370.0
2007-10-22 22:43:00,1.98886,1.98893,1.98871,1.98871,1045287.0
2007-10-22 22:44:00,1.98871,1.98871,1.98841,1.98854,2871238.0
2007-10-22 22:45:00,1.98842,1.98842,1.98813,1.98834,3275457.0
2007-10-22 22:46:00,1.98841,1.9885,1.98841,1.98845,9245814.0
2007-10-22 22:47:00,1.98841,1.98857,1.98829,1.9883,7987541.0
2007-10-22 22:48:00,1.98857,1.98894,1.98857,1.98885,2379704.0
2007-10-22 22:49:00,1.9887,1.9887,1.98836,1.98853,2492943.0
2007-10-22 22:50:00,1.98861,1.98872,1.98845,1.98872,4595016.0
2007-10-22 22:51:00,1.98872,1.98872,1.98846,1.98855,9300953.0
2007-10-22 22:52:00,1.98854,1.98872,1.98854,1.98856,4373709.0
2007-10-22 22:53:00,1.98858,1.98858,1.98819,1.98819,2302909.0
2007-10-22 22:54:00,1.98827,1.98854,1.98825,1.98825,22622281.0
2007-10-22 22:55:00,1.98817,1.98843,1.98817,1.98818,26490035.0
2007-10-22 22:56:00,1.98796,1.98815,1.98775,1.98815,31874038.0
2007-10-22 22:57:00,1.98829,1.98831,1.98809,1.98817,4695593.0
2007-10-22 22:58:00,1.9881,1.9882,1.98799,1.98803,3544957.0
2007-10-22 22:59:00,1.98796,1.98864,1.98796,1.98864,4795441.0
2007-10-22 23:00:00,1.98876,1.98925,1.98876,1.98916,7589898.0
2007-10-22 23:01:00,1.98929,1.98961,1.98925,1.98925,10432268.0
2007-10-22 23:02:00,1.98921,1.98939,1.98893,1.98916,11248666.0
2007-10-22 23:03:00,1.98895,1.98901,1.98845,1.98845,17393924.0
2007-10-22 23:04:00,1.98835,1.98847,1.98809,1.98812,3680507.0
2007-10-22 23:05:00,1.98808,1.98808,1.98792,1.98806,2577249.0
2007-10-22 23:06:00,1.98821,1.98847,1.98821,1.98844,1682924.0
2007-10-22 23:07:00,1.98813,1.9885,1.98813,1.9885,8555053.0
2007-10-22 23:08:00,1.98862,1.98862,1.98789,1.98789,3450674.0
2007-10-22 23:09:00,1.98767,1.98767,1.98723,1.98753,5244789.0
2007-10-22 23:10:00,1.98749,1.98756,1.98734,1.98756,1495039.0
2007-10-22 23:11:00,1.9875,1.9875,1.98728,1.98728,3986671.0
2007-10-22 23:12:00,1.98716,1.98716,1.98679,1.98679,14423761.0
2007-10-22 23:13:00,1.98666,1.98684,1.98657,1.98657,5408635.0
2007-10-22 23:14:00,1.9867,1.98687,1.9867,1.98683,21691318.0
2007-10-22 23:15:00,1.98683,1.98683,1.9865,1.98654,907377.0
2007-10-22 23:16:00,1.98644,1.9868,1.98644,1.98672,7674636.0
2007-10-22 23:17:00,1.98664,1.98664,1.98608,1.98608,8340927.0
2007-10-22 23:18:00,1.98592,1.98602,1.98579,1.98596,4876823.0
2007-10-22 23:19:00,1.98592,1.98592,1.9858,1.98592,6192835.0
2007-10-22 23:20:00,1.98606,1.98609,1.98588,1.98588,2830356.0
2007-10-22 23:21:00,1.98605,1.98628,1.98605,1.98622,4570879.0
2007-10-22 23:22:00,1.98616,1.9862,1.98601,1.9862,8410012.0
2007-10-22 23:23:00,1.98615,1.98616,1.98597,1.98614,16496967.0
2007-10-22 23:24:00,1.98622,1.98641,1.98596,1.98638,3703909.0
2007-10-22 23:25:00,1.98633,1.98641,1.98619,1.98641,3574565.0
2007-10-22 23:26:00,1.9864,1.9864,1.9862,1.98634,6486347.0
2007-10-22 23:27:00,1.98637,1.98654,1.98637,1.98641,18331063.0
2007-10-22 23:28:00,1.98643,1.98656,1.98643,1.98656,11767166.0
2007-10-22 23:29:00,1.9866,1.98663,1.98647,1.98648,5603750.0
2007-10-22 23:30:00,1.98651,1.98659,1.98642,1.98642,1820169.0
2007-10-22 23:31:00,1.98653,1.98661,1.98653,1.98661,12153413.0
2007-10-22 23:32:00,1.98652,1.98655,1.98648,1.98648,3971895.0
2007-10-22 23:33:00,1.98649,1.98658,1.98649,1.98652,9171427.0
2007-10-22 23:34:00,1.98646,1.98659,1.98619,1.98619,6076031.0
2007-10-22 23:35:00,1.98637,1.98663,1.98608,1.98663,6353120.0
2007-10-22 23:36:00,1.98657,1.98657,1.98643,1.98643,4480524.0
2007-10-22 23:37:00,1.98645,1.98659,1.98641,1.98658,3484498.0
2007-10-22 23:38:00,1.98657,1.98658,1.98641,1.98641,3560324.0
2007-10-22 23:39:00,1.98632,1.98652,1.98632,1.9864,7782218.0
2007-10-22 23:40:00,1.98636,1.98636,1.98614,1.98617,4585225.0
2007-10-22 23:41:00,1.98626,1.98647,1.98626,1.98647,10293903.0
2007-10-22 23:42:00,1.98649,1.98649,1.98628,1.98628,3462400.0
2007-10-22 23:43:00,1.98637,1.98637,1.98608,1.98619,8968170.0
2007-10-22 23:44:00,1.98632,1.98655,1.98632,1.98635,7986483.0
2007-10-22 23:45:00,1.98641,1.98649,1.98637,1.98637,17030233.0
2007-10-22 23:46:00,1.98642,1.98654,1.9864,1.98648,5122202.0
2007-10-22 23:47:00,1.98646,1.98675,1.98646,1.98675,12030298.0
2007-10-22 23:48:00,1.98676,1.98676,1.98652,1.98652,9050508.0
2007-10-22 23:49:00,1.98653,1.98655,1.9863,1.98654,9303779.0
2007-10-22 23:50:00,1.98656,1.98658,1.9865,1.98655,3398413.0
2007-10-22 23:51:00,1.98657,1.98658,1.98645,1.98645,10472705.0
2007-10-22 23:52:00,1.98656,1.98656,1.9863,1.98638,7558161.0
2007-10-22 23:53:00,1.98634,1.98645,1.98629,1.98638,5040959.0
2007-10-22 23:54:00,1.98631,1.98631,1.98597,1.98597,1119863.0
2007-10-22 23:55:00,1.98585,1.98593,1.98578,1.98578,6325183.0
2007-10-22 23:56:00,1.98582,1.98589,1.98575,1.98589,11623925.0
2007-10-22 23:57:00,1.98591,1.98609,1.98591,1.98601,7935730.0
2007-10-22 23:58:00,1.98596,1.98597,1.98578,1.98583,9325075.0
2007-10-22 23:59:00,1.98577,1.98577,1.9856,1.98567,12138574.0
2007-10-23 00:00:00,1.98574,1.98593,1.98573,1.98573,3515747.0
2007-10-23 00:01:00,1.98559,1.98583,1.98547,1.98547,4604516.0
2007-10-23 00:02:00,1.98559,1.98559,1.98551,1.98555,1898120.0
2007-10-23 00:03:00,1.98555,1.98568,1.98526,1.98547,3706037.0
2007-10-23 00:04:00,1.9856,1.98592,1.9856,1.98592,3099383.0
2007-10-23 00:05:00,1.98598,1.98601,1.98582,1.98582,8871480.0
2007-10-23 00:06:00,1.98584,1.98584,1.98555,1.98559,8371836.0
2007-10-23 00:07:00,1.98573,1.98584,1.98559,1.98584,5939292.0
2007-10-23 00:08:00,1.98583,1.98593,1.98579,1.98579,8266016.0
2007-10-23 00:09:00,1.98574,1.9858,1.9856,1.98569,22054578.0
2007-10-23 00:10:00,1.9856,1.98568,1.98534,1.98534,3058620.0
2007-10-23 00:11:00,1.98565,1.98601,1.98565,1.98601,6928969.0
2007-10-23 00:12:00,1.98605,1.98614,1.98599,1.98601,4411976.0
2007-10-23 00:13:00,1.98605,1.98616,1.98598,1.98616,17380010.0
2007-10-23 00:14:00,1.98612,1.98614,1.98606,1.98612,7066548.0
2007-10-23 00:15:00,1.98612,1.98612,1.98589,1.98597,7238707.0
2007-10-23 00:16:00,1.98594,1.98598,1.98563,1.98598,4528987.0
2007-10-23 00:17:00,1.98598,1.9862,1.98596,1.9862,3308542.0
2007-10-23 00:18:00,1.98633,1.98633,1.98603,1.98605,3679917.0
2007-10-23 00:19:00,1.98588,1.98595,1.98582,1.98588,12497964.0
2007-10-23 00:20:00,1.98615,1.98658,1.98615,1.98658,2589264.0
2007-10-23 00:21:00,1.98659,1.98694,1.98658,1.98694,6214862.0
2007-10-23 00:22:00,1.98695,1.98724,1.98695,1.98715,5742578.0
2007-10-23 00:23:00,1.98712,1.98712,1.9868,1.9868,3708055.0
2007-10-23 00:24:00,1.98701,1.98727,1.98568,1.98718,4524170.0
2007-10-23 00:25:00,1.98731,1.98751,1.98731,1.98732,5337522.0
2007-10-23 00:26:00,1.98728,1.98728,1.98699,1.98704,3748679.0
2007-10-23 00:27:00,1.98708,1.98718,1.98696,1.98707,3533382.0
2007-10-23 00:28:00,1.98703,1.98717,1.98687,1.98715,8565106.0
2007-10-23 00:29:00,1.98693,1.98712,1.98693,1.98705,7851908.0
2007-10-23 00:30:00,1.9871,1.98721,1.98701,1.98716,9710782.0
2007-10-23 00:31:00,1.9873,1.98739,1.98726,1.98726,6728197.0
2007-10-23 00:32:00,1.98729,1.98729,1.98714,1.98728,9345161.0
2007-10-23 00:33:00,1.98722,1.98733,1.98707,1.98733,8951039.0
2007-10-23 00:34:00,1.98733,1.98738,1.98706,1.98738,3915888.0
2007-10-23 00:35:00,1.98742,1.98742,1.98717,1.98717,16227585.0
2007-10-23 00:36:00,1.98715,1.98715,1.98697,1.98713,20006253.0
2007-10-23 00:37:00,1.98711,1.98722,1.98707,1.98719,16310844.0
2007-10-23 00:38:00,1.98709,1.98712,1.98673,1.98673,3718223.0
2007-10-23 00:39:00,1.98709,1.9872,1.98691,1.9872,4574746.0
2007-10-23 00:40:00,1.98722,1.9873,1.9872,1.9873,6111140.0
2007-10-23 00:41:00,1.98719,1.98727,1.98713,1.98727,4616039.0
2007-10-23 00:42:00,1.98728,1.98734,1.98723,1.98734,4585222.0
2007-10-23 00:43:00,1.9873,1.98735,1.98686,1.98732,19086012.0
2007-10-23 00:44:00,1.98728,1.98738,1.98725,1.98738,12466736.0
2007-10-23 00:45:00,1.98727,1.98745,1.98726,1.98726,15933258.0
2007-10-23 00:46:00,1.98726,1.98731,1.98714,1.98731,11468431.0
2007-10-23 00:47:00,1.98736,1.98741,1.98734,1.98736,6429198.0
2007-10-23 00:48:00,1.98734,1.98748,1.98728,1.98738,3740162.0
2007-10-23 00:49:00,1.98739,1.98739,1.98724,1.98737,4432447.0
2007-10-23 00:50:00,1.98739,1.98747,1.9873,1.9873,9745307.0
2007-10-23 00:51:00,1.98739,1.98739,1.98691,1.98737,9467853.0
2007-10-23 00:52:00,1.9873,1.98733,1.98722,1.98722,26074981.0
2007-10-23 00:53:00,1.98715,1.98715,1.98689,1.98696,17033578.0
2007-10-23 00:54:00,1.98708,1.98715,1.98686,1.98696,2804872.0
2007-10-23 00:55:00,1.98703,1.98726,1.98703,1.98717,11801791.0
2007-10-23 00:56:00,1.98715,1.98724,1.98705,1.98707,10271853.0
2007-10-23 00:57:00,1.98698,1.98719,1.98695,1.98719,3470462.0
2007-10-23 00:58:00,1.98723,1.98729,1.98721,1.98723,9100034.0
2007-10-23 00:59:00,1.98721,1.98721,1.98676,1.98681,4605597.0
2007-10-23 01:00:00,1.98693,1.98707,1.98687,1.98707,6106452.0
2007-10-23 01:01:00,1.98713,1.98713,1.98703,1.98708,4142708.0
2007-10-23 01:02:00,1.98718,1.98735,1.98706,1.98706,19200706.0
2007-10-23 01:03:00,1.98702,1.98725,1.98698,1.98725,15561010.0
2007-10-23 01:04:00,1.98711,1.98729,1.98711,1.98712,2672202.0
2007-10-23 01:05:00,1.98726,1.98726,1.98708,1.98716,2007313.0
2007-10-23 01:06:00,1.98713,1.98737,1.98713,1.98737,10778449.0
2007-10-23 01:07:00,1.98745,1.98747,1.98731,1.98732,21337491.0
2007-10-23 01:08:00,1.98749,1.98752,1.98733,1.98752,6272415.0
2007-10-23 01:09:00,1.98746,1.98762,1.98743,1.98747,10199493.0
2007-10-23 01:10:00,1.98732,1.9876,1.98728,1.98742,2728387.0
2007-10-23 01:11:00,1.98728,1.98728,1.98695,1.98695,8399235.0
2007-10-23 01:12:00,1.98703,1.98718,1.98701,1.98718,1675632.0
2007-10-23 01:13:00,1.98716,1.98719,1.98697,1.98697,4523489.0
2007-10-23 01:14:00,1.98688,1.98688,1.98674,1.98674,3582285.0
2007-10-23 01:15:00,1.9869,1.98727,1.9869,1.98727,2127824.0
2007-10-23 01:16:00,1.98732,1.98754,1.98709,1.98754,2110306.0
2007-10-23 01:17:00,1.98753,1.98753,1.98744,1.98748,2374060.0
2007-10-23 01:18:00,1.98739,1.98763,1.98738,1.98763,5774346.0
2007-10-23 01:19:00,1.98763,1.98771,1.98751,1.98756,1482829.0
2007-10-23 01:20:00,1.98734,1.9875,1.9872,1.9872,20848127.0
2007-10-23 01:21:00,1.98713,1.98722,1.98702,1.98722,3169256.0
2007-10-23 01:22:00,1.98717,1.98723,1.98715,1.98723,3265880.0
2007-10-23 01:23:00,1.9872,1.98728,1.98718,1.98727,3850416.0
2007-10-23 01:24:00,1.98722,1.98733,1.98722,1.98733,3755750.0
2007-10-23 01:25:00,1.98734,1.98744,1.98729,1.98743,2039410.0
2007-10-23 01:26:00,1.98736,1.98751,1.98731,1.98731,3215031.0
2007-10-23 01:27:00,1.98734,1.98742,1.98724,1.98735,10378381.0
2007-10-23 01:28:00,1.98741,1.98756,1.98741,1.98741,3466212.0
2007-10-23 01:29:00,1.98738,1.98765,1.98733,1.98765,8466145.0
2007-10-23 01:30:00,1.98763,1.98763,1.98743,1.98743,3282624.0
2007-10-23 01:31:00,1.98742,1.98759,1.98738,1.98747,8427650.0
2007-10-23 01:32:00,1.98751,1.98759,1.98751,1.98757,3536650.0
2007-10-23 01:33:00,1.98752,1.98755,1.98732,1.98755,2853866.0
2007-10-23 01:34:00,1.98754,1.98769,1.9875,1.98765,16952203.0
2007-10-23 01:35:00,1.9876,1.98767,1.98747,1.98766,2558026.0
2007-10-23 01:36:00,1.98764,1.98767,1.98751,1.98761,6204525.0
2007-10-23 01:37:00,1.98762,1.98764,1.98751,1.98752,5469299.0
2007-10-23 01:38:00,1.98751,1.98765,1.98739,1.98747,21199041.0
2007-10-23 01:39:00,1.98752,1.98769,1.98724,1.98757,12581634.0
2007-10-23 01:40:00,1.98782,1.98816,1.98782,1.98816,1618828.0
2007-10-23 01:41:00,1.98825,1.98833,1.98815,1.98815,7320474.0
2007-10-23 01:42:00,1.98801,1.98813,1.98784,1.98813,2874100.0
2007-10-23 01:43:00,1.98819,1.98826,1.98816,1.9882,12578706.0
2007-10-23 01:44:00,1.98811,1.98811,1.9879,1.98802,3670313.0
2007-10-23 01:45:00,1.98808,1.98808,1.98799,1.98805,3935559.0
2007-10-23 01:46:00,1.98802,1.98803,1.98788,1.98799,2368465.0
2007-10-23 01:47:00,1.98793,1.98795,1.98774,1.98774,5269773.0
2007-10-23 01:48:00,1.98774,1.9878,1.98747,1.9878,2399935.0
2007-10-23 01:49:00,1.98792,1.98804,1.9878,1.98804,9917542.0
2007-10-23 01:50:00,1.98814,1.98832,1.98814,1.98817,14665515.0
2007-10-23 01:51:00,1.98821,1.98856,1.98821,1.98856,17237199.0
2007-10-23 01:52:00,1.98867,1.98882,1.9885,1.98854,7268596.0
2007-10-23 01:53:00,1.98847,1.98852,1.98842,1.98842,3025352.0
2007-10-23 01:54:00,1.98852,1.98861,1.9884,1.9884,844335.0
2007-10-23 01:55:00,1.98835,1.98864,1.98835,1.98849,13669881.0
2007-10-23 01:56:00,1.98864,1.98871,1.98855,1.98855,9646409.0
2007-10-23 01:57:00,1.98849,1.98851,1.98833,1.98845,39828723.0
2007-10-23 01:58:00,1.98855,1.98883,1.98852,1.98883,3837652.0
2007-10-23 01:59:00,1.98881,1.98881,1.98854,1.98854,3392005.0
2007-10-23 02:00:00,1.98813,1.98829,1.98778,1.98778,3749314.0
2007-10-23 02:01:00,1.98761,1.98761,1.98723,1.98741,3699297.0
2007-10-23 02:02:00,1.98737,1.98737,1.98721,1.98727,39868593.0
2007-10-23 02:03:00,1.98725,1.98736,1.98721,1.98725,9903911.0
2007-10-23 02:04:00,1.98711,1.98737,1.98711,1.98734,12487331.0
2007-10-23 02:05:00,1.98745,1.9875,1.98736,1.98745,811548.0
2007-10-23 02:06:00,1.98742,1.98757,1.98742,1.98756,3196695.0
2007-10-23 02:07:00,1.98759,1.98763,1.98752,1.98759,7305123.0
2007-10-23 02:08:00,1.98765,1.9878,1.98762,1.98762,18349158.0
2007-10-23 02:09:00,1.98763,1.98783,1.98763,1.98776,16137232.0
2007-10-23 02:10:00,1.98767,1.98767,1.98746,1.98746,9196535.0
2007-10-23 02:11:00,1.98735,1.98741,1.98713,1.98739,2254943.0
2007-10-23 02:12:00,1.98738,1.9876,1.98738,1.98749,5165949.0
2007-10-23 02:13:00,1.98747,1.98755,1.98735,1.98741,2379886.0
2007-10-23 02:14:00,1.98734,1.98744,1.98728,1.98744,3862935.0
2007-10-23 02:15:00,1.98739,1.98764,1.98735,1.98759,3548254.0
2007-10-23 02:16:00,1.9877,1.98785,1.98768,1.98768,13267279.0
2007-10-23 02:17:00,1.98755,1.98755,1.98707,1.98707,3047505.0
2007-10-23 02:18:00,1.98707,1.98721,1.98681,1.98721,7263816.0
2007-10-23 02:19:00,1.98719,1.9873,1.98719,1.9873,1697061.0
2007-10-23 02:20:00,1.98722,1.98733,1.98685,1.98705,23448157.0
2007-10-23 02:21:00,1.98685,1.98685,1.98637,1.98644,20629661.0
2007-10-23 02:22:00,1.9864,1.98658,1.98633,1.98658,5299194.0
2007-10-23 02:23:00,1.98662,1.98667,1.98655,1.98655,6843727.0
2007-10-23 02:24:00,1.98647,1.98649,1.98624,1.98649,2553941.0
2007-10-23 02:25:00,1.98655,1.98699,1.98655,1.98689,18531049.0
2007-10-23 02:26:00,1.98699,1.98719,1.98699,1.98719,3100005.0
2007-10-23 02:27:00,1.98731,1.98775,1.98731,1.98775,3826300.0
2007-10-23 02:28:00,1.98783,1.98795,1.9878,1.98781,9107036.0
2007-10-23 02:29:00,1.98777,1.98778,1.9877,1.9877,3429400.0
2007-10-23 02:30:00,1.98774,1.98792,1.98764,1.9879,7794279.0
2007-10-23 02:31:00,1.98789,1.98789,1.98738,1.98738,3491702.0
2007-10-23 02:32:00,1.98723,1.98725,1.98693,1.98693,10789458.0
2007-10-23 02:33:00,1.98672,1.98689,1.98661,1.98661,3108715.0
2007-10-23 02:34:00,1.9866,1.9866,1.98639,1.9865,2118427.0
2007-10-23 02:35:00,1.98655,1.98659,1.98653,1.98659,3440592.0
2007-10-23 02:36:00,1.98676,1.98696,1.98676,1.98696,3605596.0
2007-10-23 02:37:00,1.98687,1.98687,1.98674,1.98674,3510188.0
2007-10-23 02:38:00,1.98688,1.98713,1.98686,1.98713,3278426.0
2007-10-23 02:39:00,1.9871,1.98712,1.98689,1.98689,22295079.0
2007-10-23 02:40:00,1.98708,1.98723,1.98704,1.98719,1429645.0
2007-10-23 02:41:00,1.9871,1.9871,1.98685,1.98685,6104603.0
2007-10-23 02:42:00,1.98697,1.98712,1.98696,1.98712,2165519.0
2007-10-23 02:43:00,1.98711,1.98711,1.98668,1.98697,2331315.0
2007-10-23 02:44:00,1.98703,1.98716,1.98682,1.98716,1962936.0
2007-10-23 02:45:00,1.98704,1.98704,1.98678,1.98682,3564462.0
2007-10-23 02:46:00,1.98672,1.98672,1.98627,1.98627,4589579.0
2007-10-23 02:47:00,1.98622,1.98623,1.98606,1.98608,1713324.0
2007-10-23 02:48:00,1.98601,1.9862,1.98601,1.98618,7988619.0
2007-10-23 02:49:00,1.98624,1.98633,1.98624,1.98628,2968865.0
2007-10-23 02:50:00,1.98633,1.98633,1.98614,1.98624,9716580.0
2007-10-23 02:51:00,1.98636,1.98646,1.98629,1.98637,6834186.0
2007-10-23 02:52:00,1.98624,1.98644,1.98622,1.98644,21587912.0
2007-10-23 02:53:00,1.9865,1.98656,1.98647,1.98652,10051711.0
2007-10-23 02:54:00,1.98664,1.9872,1.98661,1.9872,2170303.0
2007-10-23 02:55:00,1.98728,1.98797,1.98728,1.98797,2714551.0
2007-10-23 02:56:00,1.98823,1.98849,1.98823,1.98831,15434447.0
2007-10-23 02:57:00,1.98832,1.98836,1.98793,1.98793,19139459.0
2007-10-23 02:58:00,1.98777,1.98777,1.9874,1.9874,4435447.0
2007-10-23 02:59:00,1.98729,1.98735,1.98713,1.98735,6380159.0
2007-10-23 03:00:00,1.98729,1.98751,1.98714,1.98751,4651647.0
2007-10-23 03:01:00,1.98744,1.98751,1.98731,1.98731,9529830.0
2007-10-23 03:02:00,1.98733,1.98734,1.98718,1.98718,3514036.0
2007-10-23 03:03:00,1.98713,1.98713,1.9869,1.9871,9465402.0
2007-10-23 03:04:00,1.98716,1.98731,1.98716,1.98716,12047574.0
2007-10-23 03:05:00,1.98712,1.98759,1.98701,1.98759,3052092.0
2007-10-23 03:06:00,1.98757,1.98764,1.98716,1.98716,18286183.0
2007-10-23 03:07:00,1.98719,1.98736,1.98719,1.98732,26639743.0
2007-10-23 03:08:00,1.98733,1.98733,1.98683,1.98724,8997296.0
2007-10-23 03:09:00,1.98703,1.98718,1.98703,1.98713,9697787.0
2007-10-23 03:10:00,1.98713,1.98717,1.987,1.98715,4521060.0
2007-10-23 03:11:00,1.98712,1.98723,1.98704,1.9871,3858225.0
2007-10-23 03:12:00,1.98708,1.98713,1.9869,1.98713,6938483.0
2007-10-23 03:13:00,1.98711,1.98711,1.98684,1.98694,11177808.0
2007-10-23 03:14:00,1.98697,1.98709,1.98694,1.98694,15727231.0
2007-10-23 03:15:00,1.98702,1.98712,1.98693,1.98706,12655299.0
2007-10-23 03:16:00,1.98707,1.98707,1.9864,1.98655,11802499.0
2007-10-23 03:17:00,1.98642,1.98648,1.98618,1.98618,4188947.0
2007-10-23 03:18:00,1.98619,1.98635,1.98607,1.98634,4746572.0
2007-10-23 03:19:00,1.98651,1.98663,1.98645,1.98663,6278137.0
2007-10-23 03:20:00,1.98658,1.98658,1.98617,1.98617,4574746.0
2007-10-23 03:21:00,1.9857,1.98622,1.9857,1.98622,3742173.0
2007-10-23 03:22:00,1.98621,1.98621,1.98584,1.98584,16058722.0
2007-10-23 03:23:00,1.9858,1.98591,1.98569,1.9859,18794039.0
2007-10-23 03:24:00,1.98592,1.98601,1.98573,1.98573,15946920.0
2007-10-23 03:25:00,1.98557,1.98567,1.98545,1.98567,4154789.0
2007-10-23 03:26:00,1.98575,1.98594,1.98562,1.98562,9542685.0
2007-10-23 03:27:00,1.9856,1.98582,1.9855,1.98582,8839539.0
2007-10-23 03:28:00,1.986,1.98629,1.986,1.98618,6831352.0
2007-10-23 03:29:00,1.98613,1.98633,1.98608,1.98622,9147306.0
2007-10-23 03:30:00,1.9862,1.98634,1.98602,1.98602,7946472.0
2007-10-23 03:31:00,1.98606,1.98615,1.98583,1.98615,8134775.0
2007-10-23 03:32:00,1.98621,1.9864,1.98621,1.9864,3785495.0
2007-10-23 03:33:00,1.9863,1.98638,1.98619,1.98619,4034742.0
2007-10-23 03:34:00,1.98618,1.98632,1.98615,1.98615,5616080.0
2007-10-23 03:35:00,1.98604,1.98625,1.98467,1.98625,4661210.0
2007-10-23 03:36:00,1.98621,1.98637,1.98621,1.98637,4085109.0
2007-10-23 03:37:00,1.98632,1.9864,1.98624,1.98636,5753512.0
2007-10-23 03:38:00,1.9864,1.98641,1.98633,1.98634,6583539.0
2007-10-23 03:39:00,1.98632,1.98632,1.98606,1.98606,1972621.0
2007-10-23 03:40:00,1.98582,1.98593,1.98577,1.98582,11816169.0
2007-10-23 03:41:00,1.98595,1.98596,1.9857,1.9857,3359120.0
2007-10-23 03:42:00,1.98583,1.98608,1.98578,1.98608,9266362.0
2007-10-23 03:43:00,1.98621,1.98633,1.98605,1.98633,4150084.0
2007-10-23 03:44:00,1.98629,1.98629,1.9861,1.98615,6645893.0
2007-10-23 03:45:00,1.98609,1.98609,1.98589,1.98589,7494484.0
2007-10-23 03:46:00,1.98592,1.98596,1.9858,1.98583,15972806.0
2007-10-23 03:47:00,1.98574,1.98586,1.9857,1.98584,4328437.0
2007-10-23 03:48:00,1.98586,1.9859,1.98568,1.98568,6636307.0
2007-10-23 03:49:00,1.98552,1.98624,1.98552,1.98596,3195383.0
2007-10-23 03:50:00,1.98608,1.98629,1.98601,1.98629,20663898.0
2007-10-23 03:51:00,1.98629,1.98629,1.9862,1.98621,7629698.0
2007-10-23 03:52:00,1.98623,1.98624,1.9861,1.98613,6529567.0
2007-10-23 03:53:00,1.98593,1.98624,1.98588,1.98624,7705326.0
2007-10-23 03:54:00,1.98623,1.98646,1.98623,1.98639,8464345.0
2007-10-23 03:55:00,1.98632,1.98639,1.98614,1.98639,3241693.0
2007-10-23 03:56:00,1.98632,1.98659,1.98613,1.98657,3872555.0
2007-10-23 03:57:00,1.98663,1.98667,1.9866,1.98661,2062950.0
2007-10-23 03:58:00,1.98643,1.98654,1.98643,1.98653,4659029.0
2007-10-23 03:59:00,1.9867,1.98671,1.98646,1.98666,3582744.0
2007-10-23 04:00:00,1.98662,1.98662,1.9862,1.98622,12533377.0
2007-10-23 04:01:00,1.98625,1.98639,1.98614,1.98633,10025885.0
2007-10-23 04:02:00,1.98637,1.98637,1.98623,1.98629,7444400.0
2007-10-23 04:03:00,1.98634,1.98655,1.98634,1.98635,12618241.0
2007-10-23 04:04:00,1.98631,1.98652,1.98631,1.9865,5809317.0
2007-10-23 04:05:00,1.9866,1.9866,1.98646,1.98656,1143417.0
2007-10-23 04:06:00,1.98647,1.98657,1.98642,1.98657,5342829.0
2007-10-23 04:07:00,1.98657,1.98657,1.98635,1.98645,7106207.0
2007-10-23 04:08:00,1.98636,1.98666,1.98636,1.98659,9612398.0
2007-10-23 04:09:00,1.98657,1.98666,1.98655,1.98661,3282222.0
2007-10-23 04:10:00,1.98654,1.98654,1.98621,1.98649,9033673.0
2007-10-23 04:11:00,1.98653,1.98657,1.98645,1.98657,8769872.0
2007-10-23 04:12:00,1.9865,1.9865,1.98625,1.9864,11084768.0
2007-10-23 04:13:00,1.98646,1.98656,1.98632,1.98653,5636846.0
2007-10-23 04:14:00,1.98654,1.98659,1.98648,1.98648,16282853.0
2007-10-23 04:15:00,1.98638,1.98643,1.9862,1.9862,7862261.0
2007-10-23 04:16:00,1.98618,1.98626,1.98613,1.98626,8358035.0
2007-10-23 04:17:00,1.98615,1.98663,1.98615,1.98663,3419316.0
2007-10-23 04:18:00,1.98678,1.98697,1.98678,1.98678,11164753.0
2007-10-23 04:19:00,1.98661,1.98661,1.98642,1.98656,4635286.0
2007-10-23 04:20:00,1.98655,1.98655,1.98623,1.98623,7788451.0
2007-10-23 04:21:00,1.98625,1.98648,1.98625,1.98648,3563889.0
2007-10-23 04:22:00,1.98642,1.98657,1.98624,1.98657,3792443.0
2007-10-23 04:23:00,1.98657,1.98658,1.98644,1.98658,4383644.0
2007-10-23 04:24:00,1.98662,1.98662,1.9861,1.98655,6052895.0
2007-10-23 04:25:00,1.98645,1.98673,1.98645,1.98672,6321954.0
2007-10-23 04:26:00,1.98673,1.98673,1.98645,1.98645,9909699.0
2007-10-23 04:27:00,1.98643,1.98676,1.98643,1.98676,3986245.0
2007-10-23 04:28:00,1.98689,1.9869,1.98676,1.9869,12308501.0
2007-10-23 04:29:00,1.9867,1.98681,1.98661,1.98661,1868375.0
2007-10-23 04:30:00,1.9867,1.98701,1.9867,1.98698,5877031.0
2007-10-23 04:31:00,1.98695,1.98695,1.98675,1.98675,11053134.0
2007-10-23 04:32:00,1.98672,1.98683,1.98672,1.98679,17966347.0
2007-10-23 04:33:00,1.9867,1.9867,1.98644,1.98644,7038899.0
2007-10-23 04:34:00,1.9864,1.98668,1.9864,1.98668,3952854.0
2007-10-23 04:35:00,1.98671,1.98671,1.98611,1.98656,3834274.0
2007-10-23 04:36:00,1.98652,1.98653,1.9863,1.98643,15494473.0
2007-10-23 04:37:00,1.98649,1.98658,1.98637,1.98658,7664977.0
2007-10-23 04:38:00,1.98663,1.98665,1.9865,1.98657,4301599.0
2007-10-23 04:39:00,1.98643,1.98671,1.98643,1.98658,2807614.0
2007-10-23 04:40:00,1.98657,1.98684,1.98646,1.98659,5824165.0
2007-10-23 04:41:00,1.9866,1.9866,1.98635,1.98645,5246716.0
2007-10-23 04:42:00,1.98656,1.98659,1.9865,1.98658,7998587.0
2007-10-23 04:43:00,1.98657,1.98669,1.98642,1.98642,7086461.0
2007-10-23 04:44:00,1.9866,1.98673,1.98651,1.98673,1008196.0
2007-10-23 04:45:00,1.98675,1.98693,1.98674,1.98693,20672176.0
2007-10-23 04:46:00,1.98693,1.98702,1.98686,1.98689,5636930.0
2007-10-23 04:47:00,1.98698,1.9871,1.9869,1.9871,14171508.0
2007-10-23 04:48:00,1.98708,1.98721,1.98703,1.98707,3946418.0
2007-10-23 04:49:00,1.98705,1.98705,1.98688,1.98704,1639478.0
2007-10-23 04:50:00,1.98726,1.98742,1.98726,1.98737,5221813.0
2007-10-23 04:51:00,1.98741,1.98752,1.98739,1.98752,3804073.0
2007-10-23 04:52:00,1.98756,1.9877,1.98737,1.98737,8120601.0
2007-10-23 04:53:00,1.98749,1.98749,1.98729,1.9874,1596702.0
2007-10-23 04:54:00,1.98744,1.98747,1.98733,1.98733,2411348.0
2007-10-23 04:55:00,1.98743,1.98765,1.98741,1.98741,3982799.0
2007-10-23 04:56:00,1.98743,1.98747,1.9873,1.9873,8677627.0
2007-10-23 04:57:00,1.98738,1.98761,1.98721,1.98722,12081049.0
2007-10-23 04:58:00,1.98728,1.9874,1.98728,1.98733,10140230.0
2007-10-23 04:59:00,1.98716,1.98723,1.98711,1.98711,8304047.0
2007-10-23 05:00:00,1.98703,1.98703,1.98691,1.98691,5210737.0
2007-10-23 05:01:00,1.98707,1.98708,1.98683,1.9869,3420783.0
2007-10-23 05:02:00,1.98702,1.98724,1.98699,1.98717,5001698.0
2007-10-23 05:03:00,1.98721,1.98725,1.98712,1.98718,33995790.0
2007-10-23 05:04:00,1.98717,1.98717,1.98693,1.98699,26036992.0
2007-10-23 05:05:00,1.98704,1.9871,1.9869,1.9871,21982587.0
2007-10-23 05:06:00,1.98717,1.98721,1.9871,1.98718,2265530.0
2007-10-23 05:07:00,1.98699,1.98709,1.98697,1.98704,4671267.0
2007-10-23 05:08:00,1.98712,1.98721,1.9871,1.98717,8783598.0
2007-10-23 05:09:00,1.98721,1.98734,1.98714,1.98722,4897694.0
2007-10-23 05:10:00,1.98718,1.98736,1.98713,1.98736,2594114.0
2007-10-23 05:11:00,1.98734,1.98738,1.98719,1.98728,2358711.0
2007-10-23 05:12:00,1.98713,1.98741,1.98713,1.98741,7993936.0
2007-10-23 05:13:00,1.9875,1.98757,1.98728,1.98749,9473171.0
2007-10-23 05:14:00,1.98751,1.98751,1.98735,1.98739,3151294.0
2007-10-23 05:15:00,1.98747,1.98751,1.98738,1.98747,3178257.0
2007-10-23 05:16:00,1.98739,1.98757,1.98727,1.98757,1157058.0
2007-10-23 05:17:00,1.98754,1.98771,1.98744,1.98744,4060048.0
2007-10-23 05:18:00,1.98738,1.98741,1.98703,1.98703,17189973.0
2007-10-23 05:19:00,1.98699,1.98699,1.98663,1.98684,9340213.0
2007-10-23 05:20:00,1.98679,1.98681,1.98674,1.98675,2753787.0
2007-10-23 05:21:00,1.98677,1.98694,1.98674,1.98674,2517556.0
2007-10-23 05:22:00,1.98669,1.98669,1.98649,1.98654,3722083.0
2007-10-23 05:23:00,1.98648,1.98652,1.98637,1.98639,3489474.0
2007-10-23 05:24:00,1.98627,1.98627,1.98591,1.98597,3916616.0
2007-10-23 05:25:00,1.98601,1.98616,1.98592,1.98616,1681002.0
2007-10-23 05:26:00,1.98609,1.98609,1.98595,1.98604,9009674.0
2007-10-23 05:27:00,1.9861,1.9861,1.98599,1.98599,5775796.0
2007-10-23 05:28:00,1.986,1.98615,1.98592,1.98615,10841641.0
2007-10-23 05:29:00,1.98626,1.98643,1.98626,1.9864,34843023.0
2007-10-23 05:30:00,1.98639,1.98651,1.98639,1.98646,25909471.0
2007-10-23 05:31:00,1.98631,1.98631,1.98613,1.98613,5613365.0
2007-10-23 05:32:00,1.986,1.98654,1.986,1.98654,6154267.0
2007-10-23 05:33:00,1.98658,1.98658,1.98633,1.98651,4073056.0
2007-10-23 05:34:00,1.98663,1.98676,1.98663,1.98665,9745237.0
2007-10-23 05:35:00,1.98651,1.98651,1.98642,1.98642,16637380.0
2007-10-23 05:36:00,1.9864,1.9864,1.98606,1.98618,29505827.0
2007-10-23 05:37:00,1.9862,1.98627,1.98606,1.98614,8641114.0
2007-10-23 05:38:00,1.98597,1.98616,1.98597,1.98616,3728202.0
2007-10-23 05:39:00,1.98625,1.9863,1.98614,1.98622,5003371.0
2007-10-23 05:40:00,1.98618,1.98619,1.98606,1.98607,4635683.0
2007-10-23 05:41:00,1.98601,1.98601,1.98557,1.98595,7903237.0
2007-10-23 05:42:00,1.9859,1.98606,1.9859,1.98606,8001077.0
2007-10-23 05:43:00,1.98611,1.98611,1.98565,1.98596,10474191.0
2007-10-23 05:44:00,1.98586,1.98588,1.9858,1.98582,5314789.0
2007-10-23 05:45:00,1.98582,1.98582,1.9857,1.9858,8565572.0
2007-10-23 05:46:00,1.98581,1.98599,1.98569,1.98569,2008765.0
2007-10-23 05:47:00,1.98568,1.98575,1.98566,1.9857,4777889.0
2007-10-23 05:48:00,1.98573,1.98601,1.98573,1.98601,6686197.0
2007-10-23 05:49:00,1.9856,1.98606,1.9856,1.98602,3099599.0
2007-10-23 05:50:00,1.98596,1.98596,1.98572,1.98588,7388267.0
2007-10-23 05:51:00,1.98578,1.9858,1.98561,1.98569,7462227.0
2007-10-23 05:52:00,1.98575,1.98586,1.98573,1.98586,8354925.0
2007-10-23 05:53:00,1.98591,1.98607,1.98585,1.98585,5208792.0
2007-10-23 05:54:00,1.98601,1.98601,1.98573,1.98573,9321021.0
2007-10-23 05:55:00,1.98603,1.98632,1.98603,1.98632,7474620.0
2007-10-23 05:56:00,1.98624,1.98624,1.98588,1.98588,2006230.0
2007-10-23 05:57:00,1.98596,1.9862,1.9859,1.9862,2709021.0
2007-10-23 05:58:00,1.98617,1.98617,1.98584,1.98585,16478100.0
2007-10-23 05:59:00,1.9859,1.9859,1.98567,1.98567,3798549.0
2007-10-23 06:00:00,1.98561,1.98574,1.98542,1.98574,7368653.0
2007-10-23 06:01:00,1.98578,1.98589,1.98566,1.98566,4147045.0
2007-10-23 06:02:00,1.9856,1.9858,1.9855,1.9858,10122647.0
2007-10-23 06:03:00,1.98574,1.98584,1.98565,1.98565,2337445.0
2007-10-23 06:04:00,1.98578,1.98592,1.98578,1.9858,7154064.0
2007-10-23 06:05:00,1.98589,1.98604,1.98583,1.98602,5219071.0
2007-10-23 06:06:00,1.98594,1.98604,1.98589,1.98589,1645015.0
2007-10-23 06:07:00,1.9858,1.9858,1.98558,1.98563,9306352.0
2007-10-23 06:08:00,1.98559,1.9857,1.98552,1.9857,8096712.0
2007-10-23 06:09:00,1.98568,1.98568,1.98475,1.98475,13933876.0
2007-10-23 06:10:00,1.98475,1.98493,1.98466,1.98493,7979150.0
2007-10-23 06:11:00,1.98504,1.98515,1.98479,1.98479,7220378.0
2007-10-23 06:12:00,1.98469,1.98469,1.98442,1.98442,10345768.0
2007-10-23 06:13:00,1.98449,1.98472,1.98449,1.98459,3902060.0
2007-10-23 06:14:00,1.98467,1.98483,1.98447,1.98468,5878799.0
2007-10-23 06:15:00,1.98456,1.98459,1.98416,1.98459,3407046.0
2007-10-23 06:16:00,1.98465,1.98478,1.9846,1.98478,3503606.0
2007-10-23 06:17:00,1.98489,1.98495,1.9848,1.98495,6743333.0
2007-10-23 06:18:00,1.98511,1.98514,1.98504,1.98511,7017394.0
2007-10-23 06:19:00,1.98504,1.98519,1.98501,1.98519,3949155.0
2007-10-23 06:20:00,1.9851,1.9851,1.98495,1.9851,6498558.0
2007-10-23 06:21:00,1.98521,1.98544,1.98513,1.98544,2564889.0
2007-10-23 06:22:00,1.98553,1.98553,1.98515,1.98515,3132242.0
2007-10-23 06:23:00,1.98512,1.98559,1.98509,1.98527,7167978.0
2007-10-23 06:24:00,1.98506,1.98506,1.98497,1.98505,8996526.0
2007-10-23 06:25:00,1.98509,1.9852,1.98502,1.98502,11555276.0
2007-10-23 06:26:00,1.98481,1.98491,1.9847,1.98491,6524543.0
2007-10-23 06:27:00,1.98492,1.98492,1.98471,1.98483,6528862.0
2007-10-23 06:28:00,1.98492,1.98506,1.98479,1.98495,2602095.0
2007-10-23 06:29:00,1.98505,1.98522,1.98502,1.98502,1573949.0
2007-10-23 06:30:00,1.98489,1.98497,1.98483,1.98489,5137898.0
2007-10-23 06:31:00,1.9849,1.98498,1.98474,1.98498,9419241.0
2007-10-23 06:32:00,1.98497,1.98497,1.98468,1.98468,13708135.0
2007-10-23 06:33:00,1.98456,1.98468,1.98425,1.98468,8981028.0
2007-10-23 06:34:00,1.98473,1.98473,1.98441,1.98441,3104354.0
2007-10-23 06:35:00,1.9841,1.98455,1.9841,1.98455,3973311.0
2007-10-23 06:36:00,1.98479,1.98479,1.98465,1.98467,13258867.0
2007-10-23 06:37:00,1.98461,1.98461,1.98439,1.98446,5178273.0
2007-10-23 06:38:00,1.9845,1.98462,1.9845,1.98462,16958848.0
2007-10-23 06:39:00,1.98462,1.98462,1.98429,1.98431,15044527.0
2007-10-23 06:40:00,1.9843,1.98487,1.9843,1.98487,35278252.0
2007-10-23 06:41:00,1.98493,1.98493,1.98454,1.98467,4843786.0
2007-10-23 06:42:00,1.98464,1.98478,1.98458,1.98462,12097205.0
2007-10-23 06:43:00,1.98461,1.98475,1.98457,1.98473,16792434.0
2007-10-23 06:44:00,1.98474,1.98525,1.98474,1.98525,24798106.0
2007-10-23 06:45:00,1.98524,1.98524,1.9849,1.9849,2973638.0
2007-10-23 06:46:00,1.98503,1.98527,1.98475,1.98499,1595942.0
2007-10-23 06:47:00,1.98502,1.98526,1.98502,1.98523,4949431.0
2007-10-23 06:48:00,1.98524,1.98524,1.98494,1.98494,7481984.0
2007-10-23 06:49:00,1.98496,1.98502,1.98447,1.98447,1013346.0
2007-10-23 06:50:00,1.9843,1.98445,1.98428,1.98429,12402267.0
2007-10-23 06:51:00,1.98433,1.98443,1.9843,1.98442,13663636.0
2007-10-23 06:52:00,1.98448,1.98452,1.98391,1.98391,5336359.0
2007-10-23 06:53:00,1.98392,1.98392,1.98366,1.98388,4084741.0
2007-10-23 06:54:00,1.98393,1.98406,1.98379,1.9839,8686884.0
2007-10-23 06:55:00,1.98392,1.98397,1.98373,1.98373,10866204.0
2007-10-23 06:56:00,1.98376,1.98376,1.98361,1.98375,5470636.0
2007-10-23 06:57:00,1.98376,1.98407,1.98351,1.98406,9154022.0
2007-10-23 06:58:00,1.98406,1.98427,1.98406,1.98417,6245642.0
2007-10-23 06:59:00,1.98422,1.98468,1.98422,1.98468,1355898.0
2007-10-23 07:00:00,1.9847,1.9847,1.98455,1.98463,37222504.0
2007-10-23 07:01:00,1.98465,1.98469,1.98457,1.98465,8491612.0
2007-10-23 07:02:00,1.98469,1.98501,1.98469,1.98501,5675991.0
2007-10-23 07:03:00,1.98492,1.98508,1.98472,1.98508,28122179.0
2007-10-23 07:04:00,1.98515,1.98515,1.98451,1.9848,855188.0
2007-10-23 07:05:00,1.98486,1.98496,1.98444,1.98483,4673502.0
2007-10-23 07:06:00,1.98492,1.98495,1.98479,1.98489,6727221.0
2007-10-23 07:07:00,1.98494,1.98494,1.98469,1.9847,6104885.0
2007-10-23 07:08:00,1.98424,1.98461,1.98424,1.98459,3452449.0
2007-10-23 07:09:00,1.98461,1.98488,1.98461,1.98488,7343505.0
2007-10-23 07:10:00,1.98499,1.98507,1.98495,1.98507,24858187.0
2007-10-23 07:11:00,1.98503,1.98503,1.98483,1.98488,24182854.0
2007-10-23 07:12:00,1.98494,1.98506,1.98492,1.98504,7599936.0
2007-10-23 07:13:00,1.98503,1.98511,1.98496,1.98506,6341573.0
2007-10-23 07:14:00,1.98514,1.98531,1.98514,1.98529,1249229.0
2007-10-23 07:15:00,1.98524,1.98528,1.9851,1.9851,4757538.0
2007-10-23 07:16:00,1.98515,1.9852,1.98487,1.9852,2283374.0
2007-10-23 07:17:00,1.98524,1.98525,1.98505,1.98525,8261899.0
2007-10-23 07:18:00,1.98522,1.98532,1.98512,1.98516,4039449.0
2007-10-23 07:19:00,1.9852,1.9852,1.98501,1.98501,2175957.0
2007-10-23 07:20:00,1.98495,1.985,1.98476,1.98476,2058185.0
2007-10-23 07:21:00,1.98471,1.98515,1.98471,1.98515,6201867.0
2007-10-23 07:22:00,1.98525,1.98554,1.98525,1.9855,2958918.0
2007-10-23 07:23:00,1.98552,1.98596,1.98552,1.98596,3060253.0
2007-10-23 07:24:00,1.98597,1.98617,1.98597,1.98606,4385435.0
2007-10-23 07:25:00,1.98608,1.98608,1.98577,1.98582,741620.0
2007-10-23 07:26:00,1.98579,1.98579,1.98551,1.98552,3935566.0
2007-10-23 07:27:00,1.98551,1.98551,1.98526,1.98533,2680682.0
2007-10-23 07:28:00,1.98528,1.98528,1.985,1.98509,3798414.0
2007-10-23 07:29:00,1.98506,1.9854,1.98506,1.9854,4936100.0
2007-10-23 07:30:00,1.98562,1.98577,1.98547,1.9855,8838882.0
2007-10-23 07:31:00,1.98554,1.98554,1.98514,1.98514,15970331.0
2007-10-23 07:32:00,1.98506,1.98531,1.98504,1.98507,7234567.0
2007-10-23 07:33:00,1.98495,1.98495,1.98464,1.98468,4488306.0
2007-10-23 07:34:00,1.98467,1.98504,1.98467,1.98504,6424726.0
2007-10-23 07:35:00,1.98509,1.98524,1.98506,1.98524,11890340.0
2007-10-23 07:36:00,1.98533,1.98574,1.9853,1.98574,17709378.0
2007-10-23 07:37:00,1.98589,1.98624,1.98589,1.98624,4012170.0
2007-10-23 07:38:00,1.98638,1.98648,1.98627,1.98627,4691364.0
2007-10-23 07:39:00,1.98619,1.98619,1.9858,1.9858,12447450.0
2007-10-23 07:40:00,1.98583,1.98631,1.98583,1.98631,4649648.0
2007-10-23 07:41:00,1.98648,1.98673,1.98648,1.98661,3318692.0
2007-10-23 07:42:00,1.98641,1.98641,1.98564,1.98564,2551181.0
2007-10-23 07:43:00,1.98563,1.98567,1.98548,1.98552,4262645.0
2007-10-23 07:44:00,1.98557,1.98584,1.98553,1.98584,4331227.0
2007-10-23 07:45:00,1.98587,1.98587,1.98571,1.9858,20928779.0
2007-10-23 07:46:00,1.98592,1.9861,1.98591,1.9861,3300421.0
2007-10-23 07:47:00,1.98615,1.98619,1.9861,1.9861,19414540.0
2007-10-23 07:48:00,1.98618,1.98636,1.98604,1.98609,9984633.0
2007-10-23 07:49:00,1.98606,1.98611,1.98592,1.986,2368099.0
2007-10-23 07:50:00,1.98602,1.98629,1.98598,1.98629,10234639.0
2007-10-23 07:51:00,1.98629,1.98629,1.98617,1.98625,1094641.0
2007-10-23 07:52:00,1.98618,1.98618,1.98585,1.98594,3197363.0
2007-10-23 07:53:00,1.98611,1.98631,1.98611,1.98628,14815719.0
2007-10-23 07:54:00,1.98649,1.98659,1.98642,1.98659,4958262.0
2007-10-23 07:55:00,1.98664,1.98671,1.98654,1.98654,6672677.0
2007-10-23 07:56:00,1.98644,1.98668,1.98633,1.9866,9638919.0
2007-10-23 07:57:00,1.98673,1.98685,1.98673,1.98682,927145.0
2007-10-23 07:58:00,1.98676,1.98687,1.98676,1.98687,11384953.0
2007-10-23 07:59:00,1.98701,1.98721,1.98694,1.98707,13104397.0
2007-10-23 08:00:00,1.98701,1.98701,1.98671,1.98684,14001637.0
2007-10-23 08:01:00,1.98673,1.9868,1.98636,1.98636,14392318.0
2007-10-23 08:02:00,1.98598,1.98647,1.98597,1.98597,2243120.0
2007-10-23 08:03:00,1.98582,1.98584,1.98564,1.98577,3422926.0
2007-10-23 08:04:00,1.98569,1.98569,1.98535,1.98555,7405989.0
2007-10-23 08:05:00,1.98569,1.98594,1.98569,1.98594,5097528.0
2007-10-23 08:06:00,1.98585,1.98597,1.98575,1.98582,3904417.0
2007-10-23 08:07:00,1.98589,1.98605,1.98448,1.98448,2664795.0
2007-10-23 08:08:00,1.98587,1.98589,1.98571,1.98574,4621373.0
2007-10-23 08:09:00,1.98592,1.9863,1.98592,1.9863,51921206.0
2007-10-23 08:10:00,1.98636,1.9865,1.98636,1.9865,10476930.0
2007-10-23 08:11:00,1.98659,1.98692,1.98645,1.98692,13530544.0
2007-10-23 08:12:00,1.98678,1.98678,1.98608,1.98608,4692714.0
2007-10-23 08:13:00,1.98586,1.98586,1.98552,1.98562,9884437.0
2007-10-23 08:14:00,1.98573,1.98597,1.98563,1.98597,1643033.0
2007-10-23 08:15:00,1.98601,1.98626,1.98601,1.98625,6334691.0
2007-10-23 08:16:00,1.98623,1.98661,1.98623,1.98661,3137417.0
2007-10-23 08:17:00,1.98659,1.9866,1.98644,1.98655,8347476.0
2007-10-23 08:18:00,1.9866,1.9869,1.98658,1.9869,2928526.0
2007-10-23 08:19:00,1.98684,1.98684,1.98659,1.98659,3697578.0
2007-10-23 08:20:00,1.98679,1.9873,1.98679,1.9873,7665695.0
2007-10-23 08:21:00,1.98725,1.98726,1.98683,1.98683,2779382.0
2007-10-23 08:22:00,1.98682,1.98683,1.98672,1.98672,2613373.0
2007-10-23 08:23:00,1.98675,1.98675,1.98567,1.98567,9535575.0
2007-10-23 08:24:00,1.9856,1.98563,1.98533,1.98533,11795920.0
2007-10-23 08:25:00,1.98533,1.98533,1.98507,1.98507,4317903.0
2007-10-23 08:26:00,1.98507,1.98595,1.98507,1.98595,2791468.0
2007-10-23 08:27:00,1.98601,1.98616,1.986,1.98606,7807234.0
2007-10-23 08:28:00,1.98613,1.98618,1.98597,1.98618,873585.0
2007-10-23 08:29:00,1.98639,1.98684,1.98639,1.98684,3112420.0
2007-10-23 08:30:00,1.98693,1.98703,1.98674,1.98674,39009536.0
2007-10-23 08:31:00,1.98656,1.98656,1.98597,1.98597,9845299.0
2007-10-23 08:32:00,1.98589,1.98612,1.98583,1.98612,5486713.0
2007-10-23 08:33:00,1.98632,1.98678,1.98627,1.98678,13014058.0
2007-10-23 08:34:00,1.98689,1.98719,1.98689,1.98702,3347457.0
2007-10-23 08:35:00,1.98646,1.98685,1.98646,1.98647,2158601.0
2007-10-23 08:36:00,1.98642,1.98642,1.98591,1.98591,6878971.0
2007-10-23 08:37:00,1.98592,1.98592,1.9855,1.9855,9745542.0
2007-10-23 08:38:00,1.98551,1.98572,1.98551,1.98572,13917847.0
2007-10-23 08:39:00,1.98578,1.98588,1.98573,1.98585,4596328.0
2007-10-23 08:40:00,1.98581,1.98597,1.98561,1.98564,10941269.0
2007-10-23 08:41:00,1.9855,1.9855,1.98474,1.98474,5406246.0
2007-10-23 08:42:00,1.9847,1.98478,1.98435,1.98435,5470838.0
2007-10-23 08:43:00,1.98445,1.98445,1.98407,1.98442,4512570.0
2007-10-23 08:44:00,1.98429,1.98429,1.98376,1.98405,8956555.0
2007-10-23 08:45:00,1.98404,1.98404,1.98379,1.98379,2159407.0
2007-10-23 08:46:00,1.98371,1.98373,1.98349,1.98373,5437487.0
2007-10-23 08:47:00,1.98358,1.98358,1.9833,1.9833,36685709.0
2007-10-23 08:48:00,1.9833,1.9833,1.98304,1.98307,1387424.0
2007-10-23 08:49:00,1.98293,1.98297,1.98279,1.98279,3594752.0
2007-10-23 08:50:00,1.98272,1.98272,1.98256,1.98261,3436944.0
2007-10-23 08:51:00,1.9826,1.98269,1.98239,1.98239,9718869.0
2007-10-23 08:52:00,1.98235,1.98236,1.98216,1.98216,8199199.0
2007-10-23 08:53:00,1.98222,1.98234,1.98186,1.98186,4397075.0
2007-10-23 08:54:00,1.98182,1.98188,1.98028,1.98155,7151739.0
2007-10-23 08:55:00,1.98136,1.98148,1.98108,1.98108,12340423.0
2007-10-23 08:56:00,1.98121,1.98121,1.98097,1.98097,6634005.0
2007-10-23 08:57:00,1.98078,1.98109,1.98078,1.98091,3441964.0
2007-10-23 08:58:00,1.98106,1.98132,1.98106,1.98126,716304.0
2007-10-23 08:59:00,1.98132,1.98209,1.98132,1.98208,5134559.0
2007-10-23 09:00:00,1.98197,1.98197,1.98153,1.98153,1821398.0
2007-10-23 09:01:00,1.98138,1.98152,1.98136,1.98152,8737975.0
2007-10-23 09:02:00,1.98165,1.98176,1.9816,1.98161,8992407.0
2007-10-23 09:03:00,1.98155,1.98212,1.9815,1.98212,7257137.0
2007-10-23 09:04:00,1.98216,1.98227,1.98209,1.98218,7503467.0
2007-10-23 09:05:00,1.98207,1.98232,1.98201,1.98232,4612799.0
2007-10-23 09:06:00,1.98247,1.98247,1.98233,1.98247,9602557.0
2007-10-23 09:07:00,1.9826,1.98287,1.9826,1.98287,7956869.0
2007-10-23 09:08:00,1.98302,1.98342,1.98302,1.98342,30581506.0
2007-10-23 09:09:00,1.98361,1.98395,1.98361,1.98395,5198939.0
2007-10-23 09:10:00,1.98409,1.98417,1.9839,1.98399,9448664.0
2007-10-23 09:11:00,1.98395,1.98395,1.98365,1.98378,2649955.0
2007-10-23 09:12:00,1.984,1.98403,1.98356,1.9837,4052146.0
2007-10-23 09:13:00,1.98376,1.98378,1.98352,1.98352,10492419.0
2007-10-23 09:14:00,1.98336,1.98336,1.9828,1.9828,8503718.0
2007-10-23 09:15:00,1.98287,1.9829,1.98276,1.9829,17080962.0
2007-10-23 09:16:00,1.98272,1.9831,1.98272,1.9828,9836417.0
2007-10-23 09:17:00,1.98265,1.98265,1.98203,1.98204,25478274.0
2007-10-23 09:18:00,1.9819,1.98196,1.98171,1.98171,2494667.0
2007-10-23 09:19:00,1.98151,1.98151,1.98128,1.98128,3778990.0
2007-10-23 09:20:00,1.98129,1.98129,1.981,1.98118,3496958.0
2007-10-23 09:21:00,1.9811,1.98126,1.98106,1.98126,5436548.0
2007-10-23 09:22:00,1.98119,1.98119,1.98104,1.98104,2293853.0
2007-10-23 09:23:00,1.98099,1.98099,1.98057,1.98057,8464912.0
2007-10-23 09:24:00,1.98041,1.9805,1.98039,1.9805,6982941.0
2007-10-23 09:25:00,1.98056,1.98056,1.98039,1.98049,9598483.0
2007-10-23 09:26:00,1.98051,1.98068,1.98051,1.98068,2531045.0
2007-10-23 09:27:00,1.98072,1.98079,1.98048,1.98048,7331250.0
2007-10-23 09:28:00,1.98041,1.98046,1.98033,1.98046,11597044.0
2007-10-23 09:29:00,1.9806,1.98073,1.9806,1.9807,7999894.0
2007-10-23 09:30:00,1.98071,1.98071,1.98022,1.98022,6436928.0
2007-10-23 09:31:00,1.98012,1.98012,1.97979,1.9798,4219020.0
2007-10-23 09:32:00,1.97988,1.9801,1.97981,1.9801,3051936.0
2007-10-23 09:33:00,1.98021,1.98048,1.98021,1.98044,13838268.0
2007-10-23 09:34:00,1.9805,1.9806,1.98041,1.98041,3497446.0
2007-10-23 09:35:00,1.98032,1.98032,1.98011,1.98012,2743163.0
2007-10-23 09:36:00,1.98019,1.98032,1.98019,1.98028,37529758.0
2007-10-23 09:37:00,1.98004,1.98015,1.97983,1.97983,14063045.0
2007-10-23 09:38:00,1.98003,1.98007,1.97988,1.97996,10561579.0
2007-10-23 09:39:00,1.97981,1.98021,1.97981,1.98019,11441991.0
2007-10-23 09:40:00,1.97998,1.98003,1.97962,1.97962,15178219.0
2007-10-23 09:41:00,1.97945,1.9795,1.9793,1.9793,7720799.0
2007-10-23 09:42:00,1.97927,1.97927,1.97906,1.97906,6502101.0
2007-10-23 09:43:00,1.97906,1.97918,1.97878,1.97907,21191093.0
2007-10-23 09:44:00,1.97913,1.97958,1.97913,1.97947,4098542.0
2007-10-23 09:45:00,1.97955,1.97964,1.97941,1.97964,2008532.0
2007-10-23 09:46:00,1.97969,1.9799,1.97953,1.9799,10455970.0
2007-10-23 09:47:00,1.98001,1.98014,1.97991,1.98014,3928094.0
2007-10-23 09:48:00,1.98028,1.98041,1.98009,1.98041,6045541.0
2007-10-23 09:49:00,1.98049,1.98076,1.98049,1.98076,4158997.0
2007-10-23 09:50:00,1.98084,1.98085,1.98049,1.98049,3936728.0
2007-10-23 09:51:00,1.98045,1.98108,1.98045,1.98108,11698769.0
2007-10-23 09:52:00,1.98118,1.98119,1.98071,1.98071,3539759.0
2007-10-23 09:53:00,1.98062,1.98065,1.98048,1.98065,10603559.0
2007-10-23 09:54:00,1.98067,1.98078,1.9806,1.9806,10827560.0
2007-10-23 09:55:00,1.98053,1.98057,1.98025,1.98025,17445722.0
2007-10-23 09:56:00,1.98008,1.98029,1.97985,1.98029,2899794.0
2007-10-23 09:57:00,1.98027,1.98061,1.98027,1.98061,17711640.0
2007-10-23 09:58:00,1.98062,1.98084,1.98054,1.98084,2685198.0
2007-10-23 09:59:00,1.9809,1.9812,1.9809,1.9812,4178781.0
2007-10-23 10:00:00,1.98124,1.98153,1.98121,1.98153,5099490.0
2007-10-23 10:01:00,1.98155,1.98176,1.98151,1.98176,20638340.0
2007-10-23 10:02:00,1.98175,1.98217,1.98175,1.98213,17727480.0
2007-10-23 10:03:00,1.98211,1.98211,1.9803,1.98185,7756102.0
2007-10-23 10:04:00,1.98191,1.98206,1.98191,1.98203,3224041.0
2007-10-23 10:05:00,1.9821,1.98223,1.98207,1.98212,7690080.0
2007-10-23 10:06:00,1.98209,1.9821,1.9819,1.9821,3660187.0
2007-10-23 10:07:00,1.98217,1.98254,1.98217,1.98254,1647309.0
2007-10-23 10:08:00,1.98279,1.98321,1.98269,1.98321,1882381.0
2007-10-23 10:09:00,1.98327,1.98402,1.98327,1.98402,16111445.0
2007-10-23 10:10:00,1.98389,1.98389,1.98359,1.98359,3546661.0
2007-10-23 10:11:00,1.98372,1.98374,1.98321,1.98321,9261104.0
2007-10-23 10:12:00,1.9834,1.9834,1.983,1.9831,4791514.0
2007-10-23 10:13:00,1.98309,1.98323,1.98283,1.98323,3236523.0
2007-10-23 10:14:00,1.98336,1.98342,1.98326,1.98336,6524940.0
2007-10-23 10:15:00,1.98322,1.98361,1.98273,1.98361,14048158.0
2007-10-23 10:16:00,1.98368,1.98375,1.98353,1.98375,1203807.0
2007-10-23 10:17:00,1.9837,1.9837,1.9835,1.98367,8719107.0
2007-10-23 10:18:00,1.98362,1.9838,1.98361,1.9838,2714672.0
2007-10-23 10:19:00,1.98385,1.98411,1.98378,1.98411,1351217.0
2007-10-23 10:20:00,1.98399,1.98433,1.98399,1.98433,1964811.0
2007-10-23 10:21:00,1.98449,1.98449,1.98415,1.98415,8958753.0
2007-10-23 10:22:00,1.98414,1.98414,1.98385,1.98411,1113918.0
2007-10-23 10:23:00,1.98405,1.9841,1.98349,1.98368,6190020.0
2007-10-23 10:24:00,1.98351,1.98363,1.9831,1.98317,27990897.0
2007-10-23 10:25:00,1.98324,1.98382,1.9831,1.98382,2645212.0
2007-10-23 10:26:00,1.98404,1.98424,1.98404,1.98424,7560664.0
2007-10-23 10:27:00,1.98422,1.9846,1.98422,1.9846,7967159.0
2007-10-23 10:28:00,1.98469,1.98484,1.98468,1.9847,2267137.0
2007-10-23 10:29:00,1.98445,1.98445,1.98417,1.9843,7891958.0
2007-10-23 10:30:00,1.9843,1.9843,1.98419,1.98425,1520608.0
2007-10-23 10:31:00,1.98434,1.98488,1.98434,1.98478,2476882.0
2007-10-23 10:32:00,1.98486,1.98558,1.98486,1.98516,9418889.0
2007-10-23 10:33:00,1.98508,1.9852,1.9849,1.9852,12065472.0
2007-10-23 10:34:00,1.98525,1.98531,1.98517,1.98531,4972808.0
2007-10-23 10:35:00,1.98525,1.98545,1.98521,1.98545,3664754.0
2007-10-23 10:36:00,1.9855,1.98566,1.9855,1.98566,6061490.0
2007-10-23 10:37:00,1.98564,1.98564,1.98538,1.98538,23821274.0
2007-10-23 10:38:00,1.98548,1.98566,1.9854,1.98551,12782761.0
2007-10-23 10:39:00,1.98544,1.98544,1.98538,1.98538,6381467.0
2007-10-23 10:40:00,1.98521,1.98556,1.98521,1.98556,1189368.0
2007-10-23 10:41:00,1.98559,1.98559,1.98511,1.98511,2891854.0
2007-10-23 10:42:00,1.98494,1.985,1.9848,1.98487,8274837.0
2007-10-23 10:43:00,1.98472,1.98492,1.98461,1.98461,9450221.0
2007-10-23 10:44:00,1.98462,1.98521,1.98462,1.98487,6655685.0
2007-10-23 10:45:00,1.98487,1.98506,1.98487,1.98506,9797312.0
2007-10-23 10:46:00,1.98506,1.98512,1.98502,1.98502,11918505.0
2007-10-23 10:47:00,1.98507,1.98523,1.98484,1.98484,3951643.0
2007-10-23 10:48:00,1.98481,1.98482,1.98462,1.98462,3001209.0
2007-10-23 10:49:00,1.98445,1.98454,1.98437,1.98437,6129973.0
2007-10-23 10:50:00,1.98437,1.98451,1.98435,1.98451,4199450.0
2007-10-23 10:51:00,1.98446,1.98461,1.98437,1.98461,4559366.0
2007-10-23 10:52:00,1.98467,1.98498,1.98467,1.98498,11127247.0
2007-10-23 10:53:00,1.98509,1.98526,1.98491,1.98518,4369803.0
2007-10-23 10:54:00,1.98526,1.98541,1.98519,1.98519,6254265.0
2007-10-23 10:55:00,1.98521,1.98527,1.98492,1.98492,4419553.0
2007-10-23 10:56:00,1.98495,1.98502,1.98494,1.98499,7867177.0
2007-10-23 10:57:00,1.98524,1.9853,1.98511,1.98519,5922962.0
2007-10-23 10:58:00,1.98524,1.9859,1.98524,1.9859,8827343.0
2007-10-23 10:59:00,1.98575,1.98575,1.98535,1.98535,5251226.0
2007-10-23 11:00:00,1.98517,1.98517,1.98472,1.98472,208080.0
2007-10-23 11:01:00,1.9846,1.98468,1.98445,1.98461,13211311.0
2007-10-23 11:02:00,1.9847,1.98517,1.9847,1.98507,7454353.0
2007-10-23 11:03:00,1.985,1.98502,1.98469,1.98469,7181651.0
2007-10-23 11:04:00,1.98475,1.98475,1.98454,1.98464,7472062.0
2007-10-23 11:05:00,1.98459,1.98505,1.98459,1.98505,36616530.0
2007-10-23 11:06:00,1.98521,1.98528,1.98519,1.98528,2151272.0
2007-10-23 11:07:00,1.9855,1.98628,1.9855,1.98628,4207693.0
2007-10-23 11:08:00,1.98645,1.98645,1.98491,1.98632,2580760.0
2007-10-23 11:09:00,1.98648,1.98648,1.98635,1.98647,932074.0
2007-10-23 11:10:00,1.98652,1.98745,1.98652,1.98734,12973720.0
2007-10-23 11:11:00,1.98728,1.98728,1.98697,1.98708,4369957.0
2007-10-23 11:12:00,1.98701,1.98701,1.98646,1.98646,9829405.0
2007-10-23 11:13:00,1.98622,1.98622,1.98608,1.98615,35225096.0
2007-10-23 11:14:00,1.98602,1.98602,1.98561,1.98572,4590688.0
2007-10-23 11:15:00,1.98565,1.98565,1.98525,1.98526,5853694.0
2007-10-23 11:16:00,1.98543,1.98543,1.98515,1.98518,3463431.0
2007-10-23 11:17:00,1.98505,1.98517,1.98497,1.98517,13950675.0
2007-10-23 11:18:00,1.98504,1.98533,1.98498,1.98524,4793931.0
2007-10-23 11:19:00,1.98511,1.98521,1.985,1.985,5640562.0
2007-10-23 11:20:00,1.98484,1.98491,1.98473,1.98473,12097065.0
2007-10-23 11:21:00,1.98469,1.98469,1.98431,1.9844,5123625.0
2007-10-23 11:22:00,1.98449,1.98461,1.98442,1.98451,4251523.0
2007-10-23 11:23:00,1.98447,1.98447,1.98433,1.98433,15276505.0
2007-10-23 11:24:00,1.98418,1.98455,1.98404,1.98455,9575817.0
2007-10-23 11:25:00,1.98478,1.98514,1.98478,1.98514,1331314.0
2007-10-23 11:26:00,1.98522,1.98553,1.98522,1.98553,6750169.0
2007-10-23 11:27:00,1.98554,1.9856,1.98553,1.98553,7334472.0
2007-10-23 11:28:00,1.98538,1.98538,1.98487,1.98489,2339881.0
2007-10-23 11:29:00,1.98495,1.98495,1.9844,1.9844,6468540.0
2007-10-23 11:30:00,1.98439,1.98459,1.98428,1.98459,7679103.0
2007-10-23 11:31:00,1.98472,1.98514,1.98467,1.98514,2461454.0
2007-10-23 11:32:00,1.98533,1.98559,1.98526,1.98559,2285890.0
2007-10-23 11:33:00,1.98551,1.98551,1.98521,1.98521,7772336.0
2007-10-23 11:34:00,1.98508,1.98548,1.98508,1.98548,4467958.0
2007-10-23 11:35:00,1.98536,1.98536,1.98507,1.98517,9164261.0
2007-10-23 11:36:00,1.9852,1.98532,1.98518,1.98532,2428506.0
2007-10-23 11:37:00,1.98528,1.98548,1.98515,1.98536,4762009.0
2007-10-23 11:38:00,1.98516,1.98516,1.98462,1.98462,21845604.0
2007-10-23 11:39:00,1.9845,1.9845,1.98405,1.98405,4274307.0
2007-10-23 11:40:00,1.98401,1.98424,1.98392,1.98424,1972216.0
2007-10-23 11:41:00,1.98433,1.98445,1.98407,1.98407,23500598.0
2007-10-23 11:42:00,1.98412,1.98412,1.98381,1.98401,6150186.0
2007-10-23 11:43:00,1.98411,1.98419,1.98396,1.98411,2005904.0
2007-10-23 11:44:00,1.98422,1.98447,1.98422,1.98447,22251206.0
2007-10-23 11:45:00,1.98454,1.98509,1.98454,1.98509,6010804.0
2007-10-23 11:46:00,1.98501,1.98537,1.98501,1.98536,1619390.0
2007-10-23 11:47:00,1.98533,1.98533,1.98517,1.98533,9953249.0
2007-10-23 11:48:00,1.98529,1.98551,1.9852,1.98547,16180324.0
2007-10-23 11:49:00,1.98536,1.98536,1.98483,1.98484,916775.0
2007-10-23 11:50:00,1.98477,1.98491,1.98475,1.98491,5389905.0
2007-10-23 11:51:00,1.98493,1.98556,1.98493,1.98556,14206545.0
2007-10-23 11:52:00,1.98567,1.98567,1.98516,1.98516,751705.0
2007-10-23 11:53:00,1.98508,1.98508,1.98474,1.98478,10042246.0
2007-10-23 11:54:00,1.98469,1.98479,1.98457,1.98479,11835873.0
2007-10-23 11:55:00,1.98466,1.98466,1.98446,1.98446,5527813.0
2007-10-23 11:56:00,1.98459,1.98554,1.98459,1.98554,12081876.0
2007-10-23 11:57:00,1.98559,1.98562,1.98552,1.98552,1758855.0
2007-10-23 11:58:00,1.98564,1.98603,1.98564,1.98603,1864687.0
2007-10-23 11:59:00,1.98606,1.98606,1.98593,1.98593,6084137.0
2007-10-23 12:00:00,1.98586,1.98586,1.98474,1.98474,20584591.0
2007-10-23 12:01:00,1.98476,1.98476,1.98403,1.98403,19648703.0
2007-10-23 12:02:00,1.98399,1.98399,1.98385,1.98386,9705023.0
2007-10-23 12:03:00,1.98378,1.98378,1.98311,1.98355,18604427.0
2007-10-23 12:04:00,1.98325,1.98334,1.98305,1.98324,4856664.0
2007-10-23 12:05:00,1.98319,1.9834,1.98313,1.98322,6147678.0
2007-10-23 12:06:00,1.98316,1.98316,1.98275,1.98288,3298426.0
2007-10-23 12:07:00,1.98291,1.98317,1.98291,1.98317,21703158.0
2007-10-23 12:08:00,1.98307,1.98365,1.98307,1.98365,4650993.0
2007-10-23 12:09:00,1.98351,1.98351,1.98296,1.98302,4567884.0
2007-10-23 12:10:00,1.98317,1.98412,1.98317,1.98412,6812362.0
2007-10-23 12:11:00,1.98429,1.98443,1.98406,1.98406,12270170.0
2007-10-23 12:12:00,1.98397,1.98397,1.9837,1.98373,2379820.0
2007-10-23 12:13:00,1.98402,1.98428,1.98402,1.98428,9425805.0
2007-10-23 12:14:00,1.98431,1.98456,1.98431,1.98456,3872725.0
2007-10-23 12:15:00,1.98464,1.98486,1.98464,1.98485,19842378.0
2007-10-23 12:16:00,1.98502,1.98505,1.98488,1.98505,6390239.0
2007-10-23 12:17:00,1.9851,1.98527,1.98502,1.98527,15285836.0
2007-10-23 12:18:00,1.98513,1.98528,1.9851,1.98524,4651449.0
2007-10-23 12:19:00,1.98526,1.98526,1.98511,1.98525,8120790.0
2007-10-23 12:20:00,1.98533,1.98547,1.98506,1.98506,16112908.0
2007-10-23 12:21:00,1.98497,1.98497,1.98452,1.98491,27828204.0
2007-10-23 12:22:00,1.98492,1.98501,1.98463,1.98463,6123155.0
2007-10-23 12:23:00,1.9844,1.9844,1.98409,1.98429,5455826.0
2007-10-23 12:24:00,1.98435,1.98504,1.98434,1.98504,8250654.0
2007-10-23 12:25:00,1.98502,1.98521,1.98487,1.98518,3265739.0
2007-10-23 12:26:00,1.98513,1.98513,1.9847,1.9847,6967504.0
2007-10-23 12:27:00,1.98477,1.98477,1.98448,1.98476,4834121.0
2007-10-23 12:28:00,1.98469,1.98469,1.98436,1.98439,448879.0
2007-10-23 12:29:00,1.98429,1.98429,1.9841,1.98414,3880365.0
2007-10-23 12:30:00,1.98431,1.98431,1.98394,1.98394,7277350.0
2007-10-23 12:31:00,1.98384,1.98391,1.98381,1.9839,5409817.0
2007-10-23 12:32:00,1.98395,1.98413,1.98395,1.98401,14836704.0
2007-10-23 12:33:00,1.98397,1.98397,1.98366,1.98366,6756634.0
2007-10-23 12:34:00,1.98358,1.98383,1.98358,1.98372,6433108.0
2007-10-23 12:35:00,1.98344,1.98344,1.98314,1.98317,27870901.0
2007-10-23 12:36:00,1.98316,1.98325,1.98303,1.98318,10219393.0
2007-10-23 12:37:00,1.98304,1.98304,1.98275,1.98296,4154286.0
2007-10-23 12:38:00,1.98311,1.98339,1.98311,1.98339,1147015.0
2007-10-23 12:39:00,1.98337,1.98337,1.98301,1.98325,6744551.0
2007-10-23 12:40:00,1.9833,1.9835,1.9833,1.98347,1248774.0
2007-10-23 12:41:00,1.98363,1.9837,1.98357,1.98365,5420982.0
2007-10-23 12:42:00,1.98363,1.98378,1.98351,1.98378,3340224.0
2007-10-23 12:43:00,1.98379,1.98379,1.98336,1.98336,6046147.0
2007-10-23 12:44:00,1.98334,1.98348,1.98325,1.98348,4748075.0
2007-10-23 12:45:00,1.98374,1.98404,1.98374,1.98404,8420614.0
2007-10-23 12:46:00,1.98398,1.98423,1.98398,1.98416,3135159.0
2007-10-23 12:47:00,1.98413,1.98418,1.98401,1.98413,5472955.0
2007-10-23 12:48:00,1.98415,1.98426,1.98385,1.98424,15685770.0
2007-10-23 12:49:00,1.98434,1.98447,1.98431,1.98431,1573071.0
2007-10-23 12:50:00,1.98425,1.9847,1.98425,1.98441,8167342.0
2007-10-23 12:51:00,1.98413,1.98461,1.98413,1.98436,2278852.0
2007-10-23 12:52:00,1.9843,1.98432,1.98406,1.98406,4648971.0
2007-10-23 12:53:00,1.98389,1.98399,1.9837,1.98379,15827999.0
2007-10-23 12:54:00,1.98376,1.98376,1.98314,1.98349,6022322.0
2007-10-23 12:55:00,1.98348,1.98348,1.9832,1.9832,3163075.0
2007-10-23 12:56:00,1.98317,1.98317,1.98283,1.98283,17321188.0
2007-10-23 12:57:00,1.98277,1.98278,1.98252,1.98274,8292528.0
2007-10-23 12:58:00,1.98269,1.98269,1.98241,1.9825,6570907.0
2007-10-23 12:59:00,1.98237,1.98237,1.98184,1.98195,4540160.0
2007-10-23 13:00:00,1.98194,1.98194,1.98166,1.98175,4940528.0
2007-10-23 13:01:00,1.98172,1.98172,1.98132,1.98138,6640863.0
2007-10-23 13:02:00,1.98129,1.98134,1.98098,1.98098,6827758.0
2007-10-23 13:03:00,1.98081,1.98117,1.98077,1.98117,8007758.0
2007-10-23 13:04:00,1.98132,1.98172,1.98132,1.98145,6127419.0
2007-10-23 13:05:00,1.98141,1.98154,1.98141,1.98147,3871349.0
2007-10-23 13:06:00,1.98146,1.98155,1.98129,1.98152,2456086.0
2007-10-23 13:07:00,1.98154,1.98154,1.98114,1.98114,2883962.0
2007-10-23 13:08:00,1.98102,1.98156,1.98102,1.98156,2989295.0
2007-10-23 13:09:00,1.9814,1.98183,1.9814,1.98183,11376105.0
2007-10-23 13:10:00,1.98189,1.98192,1.98171,1.98171,11834815.0
2007-10-23 13:11:00,1.98154,1.98154,1.98109,1.98115,2447970.0
2007-10-23 13:12:00,1.98118,1.98118,1.98096,1.98096,8189907.0
2007-10-23 13:13:00,1.98094,1.98094,1.9803,1.9803,18552122.0
2007-10-23 13:14:00,1.98022,1.98022,1.97995,1.97995,2174842.0
2007-10-23 13:15:00,1.97992,1.97992,1.97973,1.97973,5837049.0
2007-10-23 13:16:00,1.97967,1.97967,1.97936,1.97956,21818116.0
2007-10-23 13:17:00,1.97949,1.97981,1.97949,1.97962,10089202.0
2007-10-23 13:18:00,1.97946,1.97946,1.97892,1.97892,8641323.0
2007-10-23 13:19:00,1.97892,1.97899,1.97869,1.97895,5237850.0
2007-10-23 13:20:00,1.9791,1.97911,1.97903,1.97903,11924851.0
2007-10-23 13:21:00,1.97904,1.97927,1.97901,1.97927,3843129.0
2007-10-23 13:22:00,1.97933,1.97973,1.97933,1.97973,5605136.0
2007-10-23 13:23:00,1.97986,1.98001,1.97966,1.9799,6514038.0
2007-10-23 13:24:00,1.97994,1.97994,1.97957,1.9799,729047.0
2007-10-23 13:25:00,1.97994,1.98015,1.97982,1.97982,13423289.0
2007-10-23 13:26:00,1.97964,1.97964,1.97929,1.97929,29402478.0
2007-10-23 13:27:00,1.97923,1.97923,1.97885,1.97898,18091178.0
2007-10-23 13:28:00,1.97908,1.9793,1.97905,1.97923,14852677.0
2007-10-23 13:29:00,1.97922,1.97926,1.97907,1.97926,6789940.0
2007-10-23 13:30:00,1.97937,1.97963,1.97926,1.97963,10746207.0
2007-10-23 13:31:00,1.97981,1.97985,1.97959,1.97959,30504183.0
2007-10-23 13:32:00,1.9796,1.97979,1.97957,1.97957,4000125.0
2007-10-23 13:33:00,1.97948,1.97948,1.97914,1.97914,9805425.0
2007-10-23 13:34:00,1.97873,1.97936,1.97873,1.97936,2074995.0
2007-10-23 13:35:00,1.97937,1.97937,1.979,1.97903,10575269.0
2007-10-23 13:36:00,1.97909,1.97918,1.979,1.979,2194601.0
2007-10-23 13:37:00,1.97889,1.97907,1.9785,1.9785,11165205.0
2007-10-23 13:38:00,1.97883,1.97889,1.97882,1.97888,6450618.0
2007-10-23 13:39:00,1.97895,1.97911,1.97891,1.97891,3745794.0
2007-10-23 13:40:00,1.97899,1.97907,1.97886,1.97888,2844794.0
2007-10-23 13:41:00,1.97874,1.97879,1.9784,1.9784,5272702.0
2007-10-23 13:42:00,1.97839,1.97863,1.97839,1.97863,2367079.0
2007-10-23 13:43:00,1.97878,1.97907,1.97878,1.97901,1885127.0
2007-10-23 13:44:00,1.97896,1.97896,1.97885,1.97889,7514174.0
2007-10-23 13:45:00,1.97874,1.97874,1.97813,1.97813,7466102.0
2007-10-23 13:46:00,1.97795,1.97795,1.9772,1.97725,10782952.0
2007-10-23 13:47:00,1.97731,1.97731,1.97703,1.97703,3328521.0
2007-10-23 13:48:00,1.97691,1.97691,1.97667,1.97671,2537206.0
2007-10-23 13:49:00,1.97668,1.97668,1.97645,1.97645,5496473.0
2007-10-23 13:50:00,1.97643,1.97643,1.97614,1.97614,11760247.0
2007-10-23 13:51:00,1.97616,1.97616,1.97588,1.97588,20436719.0
2007-10-23 13:52:00,1.97551,1.97584,1.97551,1.97563,16348519.0
2007-10-23 13:53:00,1.97553,1.97553,1.97528,1.97528,4414508.0
2007-10-23 13:54:00,1.9753,1.9753,1.97505,1.97505,4395501.0
2007-10-23 13:55:00,1.97502,1.97502,1.97472,1.97472,13378506.0
2007-10-23 13:56:00,1.97486,1.97521,1.97486,1.97518,4236830.0
2007-10-23 13:57:00,1.97525,1.9755,1.97517,1.9755,3723147.0
2007-10-23 13:58:00,1.97534,1.97537,1.97471,1.97471,8408413.0
2007-10-23 13:59:00,1.97462,1.97462,1.97418,1.97418,3232718.0
2007-10-23 14:00:00,1.9742,1.97453,1.9742,1.97453,4692462.0
2007-10-23 14:01:00,1.97448,1.97498,1.97349,1.97459,4014265.0
2007-10-23 14:02:00,1.97441,1.97441,1.97402,1.97402,6702117.0
2007-10-23 14:03:00,1.97392,1.97392,1.97328,1.97328,9199284.0
2007-10-23 14:04:00,1.97326,1.97326,1.9728,1.9728,5718574.0
2007-10-23 14:05:00,1.9729,1.97303,1.9729,1.97301,11164869.0
2007-10-23 14:06:00,1.97305,1.97317,1.97287,1.97287,4889857.0
2007-10-23 14:07:00,1.9731,1.97362,1.97309,1.97362,8912880.0
2007-10-23 14:08:00,1.97378,1.97379,1.97363,1.97369,6665879.0
2007-10-23 14:09:00,1.97375,1.97422,1.97375,1.97422,5949116.0
2007-10-23 14:10:00,1.97425,1.97433,1.9742,1.9742,8388226.0
2007-10-23 14:11:00,1.97418,1.97446,1.97418,1.97446,13120678.0
2007-10-23 14:12:00,1.97445,1.97464,1.9743,1.9743,2861184.0
2007-10-23 14:13:00,1.97431,1.97442,1.97413,1.97425,31854184.0
2007-10-23 14:14:00,1.9741,1.9741,1.9733,1.9733,8127402.0
2007-10-23 14:15:00,1.97326,1.97384,1.97326,1.97384,30476386.0
2007-10-23 14:16:00,1.97382,1.97424,1.97382,1.97424,2684594.0
2007-10-23 14:17:00,1.97429,1.97447,1.97424,1.97428,5056162.0
2007-10-23 14:18:00,1.97407,1.97415,1.97401,1.97415,1995985.0
2007-10-23 14:19:00,1.97423,1.97471,1.97423,1.97438,5823499.0
2007-10-23 14:20:00,1.97434,1.97524,1.97434,1.9751,5034583.0
2007-10-23 14:21:00,1.97521,1.97529,1.97491,1.97491,2484992.0
2007-10-23 14:22:00,1.97494,1.9756,1.97494,1.9756,3326455.0
2007-10-23 14:23:00,1.97565,1.97568,1.97546,1.97546,12239653.0
2007-10-23 14:24:00,1.97546,1.97548,1.97518,1.97518,3807104.0
2007-10-23 14:25:00,1.97519,1.97522,1.97504,1.97522,1304929.0
2007-10-23 14:26:00,1.97525,1.97545,1.97525,1.97545,4167203.0
2007-10-23 14:27:00,1.97559,1.97638,1.97559,1.97638,11325691.0
2007-10-23 14:28:00,1.97652,1.97662,1.97645,1.97645,8295102.0
2007-10-23 14:29:00,1.97621,1.97627,1.97609,1.97623,2556305.0
2007-10-23 14:30:00,1.97619,1.97619,1.97552,1.97552,7478635.0
2007-10-23 14:31:00,1.97543,1.97543,1.97456,1.97459,5512232.0
2007-10-23 14:32:00,1.97464,1.9757,1.97464,1.9757,11326348.0
2007-10-23 14:33:00,1.9757,1.97574,1.97546,1.97546,4200902.0
2007-10-23 14:34:00,1.97536,1.97577,1.97536,1.97577,2872446.0
2007-10-23 14:35:00,1.97586,1.97606,1.97581,1.97601,7846312.0
2007-10-23 14:36:00,1.97615,1.97626,1.97593,1.97593,5691709.0
2007-10-23 14:37:00,1.97584,1.9759,1.97563,1.97576,3050509.0
2007-10-23 14:38:00,1.97572,1.97574,1.97544,1.97553,2445035.0
2007-10-23 14:39:00,1.97549,1.97559,1.9752,1.9752,7827130.0
2007-10-23 14:40:00,1.97498,1.97498,1.97474,1.97474,9825156.0
2007-10-23 14:41:00,1.97474,1.97474,1.97445,1.97445,8744381.0
2007-10-23 14:42:00,1.9744,1.97462,1.97407,1.97462,5747486.0
2007-10-23 14:43:00,1.97473,1.97527,1.97473,1.97527,10870929.0
2007-10-23 14:44:00,1.9754,1.9757,1.9754,1.97543,5150667.0
2007-10-23 14:45:00,1.97538,1.97538,1.9752,1.97526,10466909.0
2007-10-23 14:46:00,1.9754,1.97541,1.97534,1.97541,7883274.0
2007-10-23 14:47:00,1.9755,1.97571,1.97548,1.97548,7420954.0
2007-10-23 14:48:00,1.97547,1.97548,1.97537,1.97542,19341847.0
2007-10-23 14:49:00,1.97539,1.97562,1.97519,1.97562,10048340.0
2007-10-23 14:50:00,1.97562,1.97576,1.97555,1.97576,1581552.0
2007-10-23 14:51:00,1.97574,1.97574,1.9755,1.97557,29904560.0
2007-10-23 14:52:00,1.97555,1.97555,1.97532,1.97549,3632370.0
2007-10-23 14:53:00,1.97564,1.97589,1.97564,1.97589,6130313.0
2007-10-23 14:54:00,1.97587,1.97587,1.9755,1.9755,15890698.0
2007-10-23 14:55:00,1.97554,1.97554,1.97527,1.97527,3997766.0
2007-10-23 14:56:00,1.97527,1.97527,1.97496,1.97496,5179938.0
2007-10-23 14:57:00,1.97494,1.97494,1.97459,1.97461,3568068.0
2007-10-23 14:58:00,1.97449,1.97457,1.97442,1.97442,9037190.0
2007-10-23 14:59:00,1.97438,1.97438,1.97412,1.97412,1801578.0
2007-10-23 15:00:00,1.97415,1.97415,1.97391,1.97391,3567136.0
2007-10-23 15:01:00,1.97378,1.97387,1.97366,1.97366,4457570.0
2007-10-23 15:02:00,1.97362,1.97362,1.97312,1.97333,2717403.0
2007-10-23 15:03:00,1.9734,1.97369,1.97337,1.97365,9517313.0
2007-10-23 15:04:00,1.97366,1.97408,1.97355,1.97408,10849337.0
2007-10-23 15:05:00,1.97402,1.97419,1.97402,1.97418,1035168.0
2007-10-23 15:06:00,1.97413,1.97413,1.97377,1.97377,5867264.0
2007-10-23 15:07:00,1.97372,1.97372,1.97346,1.97346,5504732.0
2007-10-23 15:08:00,1.97347,1.97347,1.97297,1.97297,8242615.0
2007-10-23 15:09:00,1.9731,1.97315,1.97302,1.97313,5735308.0
2007-10-23 15:10:00,1.97313,1.9732,1.97273,1.9732,4935116.0
2007-10-23 15:11:00,1.97329,1.97349,1.97327,1.97344,9674478.0
2007-10-23 15:12:00,1.97359,1.97372,1.97355,1.97372,22848738.0
2007-10-23 15:13:00,1.97384,1.97404,1.97384,1.97402,6462829.0
2007-10-23 15:14:00,1.97429,1.97447,1.97429,1.97447,2155840.0
2007-10-23 15:15:00,1.97449,1.97499,1.97449,1.97499,2125548.0
2007-10-23 15:16:00,1.97522,1.97549,1.97515,1.9754,1509911.0
2007-10-23 15:17:00,1.97532,1.9755,1.97528,1.9755,8411213.0
2007-10-23 15:18:00,1.97559,1.97559,1.97515,1.97538,3328166.0
2007-10-23 15:19:00,1.97557,1.97606,1.97557,1.97606,3430092.0
2007-10-23 15:20:00,1.97612,1.97612,1.97546,1.97557,6850464.0
2007-10-23 15:21:00,1.97557,1.97564,1.9755,1.97551,11295502.0
2007-10-23 15:22:00,1.97561,1.97568,1.97561,1.97564,1620511.0
2007-10-23 15:23:00,1.97579,1.97632,1.97579,1.97632,6120591.0
2007-10-23 15:24:00,1.97632,1.97632,1.97614,1.97614,2080612.0
2007-10-23 15:25:00,1.97616,1.97616,1.97599,1.97608,5055960.0
2007-10-23 15:26:00,1.97633,1.97672,1.97633,1.97672,3814122.0
2007-10-23 15:27:00,1.97673,1.97673,1.97659,1.97661,26750213.0
2007-10-23 15:28:00,1.97676,1.97729,1.97676,1.97729,10335698.0
2007-10-23 15:29:00,1.97719,1.97786,1.97719,1.97773,1330548.0
2007-10-23 15:30:00,1.97786,1.97825,1.97785,1.97825,1465920.0
2007-10-23 15:31:00,1.97838,1.97838,1.97823,1.97832,27166418.0
2007-10-23 15:32:00,1.97823,1.97823,1.97786,1.97786,5785464.0
2007-10-23 15:33:00,1.97779,1.9779,1.97773,1.9779,12921841.0
2007-10-23 15:34:00,1.97792,1.97792,1.97761,1.97779,10120433.0
2007-10-23 15:35:00,1.97788,1.97798,1.97786,1.97786,13155451.0
2007-10-23 15:36:00,1.97784,1.97795,1.97765,1.97795,14038255.0
2007-10-23 15:37:00,1.97794,1.97794,1.97752,1.97763,23490559.0
2007-10-23 15:38:00,1.97769,1.97779,1.97765,1.97779,914089.0
2007-10-23 15:39:00,1.97776,1.97819,1.97776,1.97819,3201058.0
2007-10-23 15:40:00,1.97815,1.97824,1.97792,1.97792,70718957.0
2007-10-23 15:41:00,1.9778,1.9778,1.97746,1.97761,2790807.0
2007-10-23 15:42:00,1.97765,1.97825,1.97765,1.97825,9286720.0
2007-10-23 15:43:00,1.97841,1.97861,1.97841,1.97861,3960453.0
2007-10-23 15:44:00,1.97848,1.97855,1.97834,1.97842,6399763.0
2007-10-23 15:45:00,1.97845,1.97864,1.97845,1.97857,32301343.0
2007-10-23 15:46:00,1.97885,1.9791,1.97866,1.97905,12541378.0
2007-10-23 15:47:00,1.97915,1.9803,1.97915,1.9803,5330465.0
2007-10-23 15:48:00,1.98017,1.98017,1.97948,1.97949,5208865.0
2007-10-23 15:49:00,1.97942,1.97966,1.97942,1.97966,4171624.0
2007-10-23 15:50:00,1.97963,1.97966,1.97924,1.9796,2044939.0
2007-10-23 15:51:00,1.97962,1.97962,1.97936,1.97938,5776047.0
2007-10-23 15:52:00,1.97932,1.97932,1.979,1.97916,1928214.0
2007-10-23 15:53:00,1.97931,1.97931,1.97908,1.97912,6307210.0
2007-10-23 15:54:00,1.97908,1.97936,1.97908,1.97936,4051414.0
2007-10-23 15:55:00,1.97944,1.97987,1.97944,1.97972,7599417.0
2007-10-23 15:56:00,1.97987,1.98001,1.97966,1.97966,795830.0
2007-10-23 15:57:00,1.97953,1.97953,1.97918,1.97918,3189765.0
2007-10-23 15:58:00,1.97904,1.97911,1.97885,1.97885,10843169.0
2007-10-23 15:59:00,1.9788,1.97905,1.97878,1.97897,6774759.0
2007-10-23 16:00:00,1.97885,1.97899,1.97864,1.97899,18511848.0
2007-10-23 16:01:00,1.97893,1.97893,1.97859,1.97886,24556801.0
2007-10-23 16:02:00,1.97893,1.97915,1.97893,1.97894,8013059.0
2007-10-23 16:03:00,1.97891,1.97891,1.9787,1.97888,11632022.0
2007-10-23 16:04:00,1.9792,1.9798,1.9792,1.9798,2422803.0
2007-10-23 16:05:00,1.98003,1.98061,1.98003,1.98041,6775205.0
2007-10-23 16:06:00,1.98038,1.98039,1.98025,1.98026,3822321.0
2007-10-23 16:07:00,1.98006,1.98006,1.97972,1.97972,2226926.0
2007-10-23 16:08:00,1.9798,1.97986,1.97962,1.97966,1531277.0
2007-10-23 16:09:00,1.97977,1.97981,1.9797,1.9797,10574236.0
2007-10-23 16:10:00,1.9797,1.97984,1.97961,1.97961,747747.0
2007-10-23 16:11:00,1.97973,1.97984,1.97932,1.97932,18142304.0
2007-10-23 16:12:00,1.97965,1.97995,1.97965,1.97995,7658075.0
2007-10-23 16:13:00,1.9796,1.97998,1.9796,1.97978,8940427.0
2007-10-23 16:14:00,1.97979,1.98007,1.97976,1.98007,4633056.0
2007-10-23 16:15:00,1.98013,1.98049,1.98013,1.98049,5352552.0
2007-10-23 16:16:00,1.98068,1.98077,1.98063,1.98077,22309412.0
2007-10-23 16:17:00,1.98075,1.98075,1.98048,1.98048,19139339.0
2007-10-23 16:18:00,1.98061,1.98061,1.98047,1.98055,1249611.0
2007-10-23 16:19:00,1.98063,1.98082,1.98063,1.98082,27105247.0
2007-10-23 16:20:00,1.98088,1.98094,1.98054,1.98091,5200692.0
2007-10-23 16:21:00,1.98091,1.98106,1.98064,1.98064,3949228.0
2007-10-23 16:22:00,1.98049,1.98086,1.98047,1.98086,2196498.0
2007-10-23 16:23:00,1.98123,1.98187,1.98123,1.98187,3484739.0
2007-10-23 16:24:00,1.98188,1.98206,1.98185,1.98206,6010751.0
2007-10-23 16:25:00,1.982,1.98212,1.98197,1.98212,9754377.0
2007-10-23 16:26:00,1.98209,1.98209,1.9818,1.98192,4393056.0
2007-10-23 16:27:00,1.98199,1.98205,1.98192,1.98192,3463350.0
2007-10-23 16:28:00,1.98183,1.98183,1.98148,1.98148,14218081.0
2007-10-23 16:29:00,1.98129,1.98143,1.98112,1.98134,7236045.0
2007-10-23 16:30:00,1.98137,1.98163,1.98128,1.98163,1205065.0
2007-10-23 16:31:00,1.98173,1.98187,1.98154,1.98154,21869476.0
2007-10-23 16:32:00,1.98166,1.98166,1.98133,1.98133,5226629.0
2007-10-23 16:33:00,1.98094,1.98144,1.98094,1.98126,9545904.0
2007-10-23 16:34:00,1.98108,1.98108,1.98089,1.98089,7288526.0
2007-10-23 16:35:00,1.98076,1.98076,1.9803,1.98038,9567351.0
2007-10-23 16:36:00,1.98045,1.98049,1.9803,1.98045,1748008.0
2007-10-23 16:37:00,1.98044,1.98064,1.98036,1.98064,15490022.0
2007-10-23 16:38:00,1.98087,1.98116,1.98087,1.98116,4494103.0
2007-10-23 16:39:00,1.98106,1.98111,1.98081,1.98098,3873303.0
2007-10-23 16:40:00,1.98091,1.98114,1.9807,1.98106,12624933.0
2007-10-23 16:41:00,1.98125,1.98154,1.98125,1.98153,27501623.0
2007-10-23 16:42:00,1.98146,1.98166,1.98146,1.98157,14950723.0
2007-10-23 16:43:00,1.98163,1.98218,1.98163,1.98218,10549988.0
2007-10-23 16:44:00,1.98219,1.98245,1.98219,1.98242,3329738.0
2007-10-23 16:45:00,1.98246,1.98278,1.98243,1.98256,14137917.0
2007-10-23 16:46:00,1.98243,1.98263,1.98213,1.98263,12649107.0
2007-10-23 16:47:00,1.98265,1.98271,1.98234,1.98234,12959705.0
2007-10-23 16:48:00,1.98234,1.98234,1.9821,1.98231,551321.0
2007-10-23 16:49:00,1.98238,1.9826,1.9823,1.9826,3067271.0
2007-10-23 16:50:00,1.98269,1.98269,1.98232,1.98232,17273482.0
2007-10-23 16:51:00,1.98229,1.98229,1.98195,1.98197,3553100.0
2007-10-23 16:52:00,1.98195,1.98195,1.9818,1.98184,7798455.0
2007-10-23 16:53:00,1.98181,1.98181,1.98146,1.98161,6596661.0
2007-10-23 16:54:00,1.98156,1.98156,1.98083,1.98083,6172259.0
2007-10-23 16:55:00,1.98079,1.98097,1.98077,1.98097,11808921.0
2007-10-23 16:56:00,1.98097,1.98097,1.98061,1.98061,5483607.0
2007-10-23 16:57:00,1.98046,1.98072,1.98046,1.98072,5422540.0
2007-10-23 16:58:00,1.98078,1.9809,1.98073,1.98087,5456822.0
2007-10-23 16:59:00,1.98092,1.98092,1.98033,1.98036,14798661.0
2007-10-23 17:00:00,1.98029,1.98029,1.98009,1.98024,11579414.0
2007-10-23 17:01:00,1.98031,1.98058,1.98021,1.98021,830494.0
2007-10-23 17:02:00,1.98005,1.98005,1.97945,1.97949,8748716.0
2007-10-23 17:03:00,1.97957,1.97978,1.97951,1.97978,14014149.0
2007-10-23 17:04:00,1.97995,1.98046,1.97995,1.98046,8431819.0
2007-10-23 17:05:00,1.98046,1.98071,1.98043,1.98071,15839590.0
2007-10-23 17:06:00,1.98036,1.98094,1.98036,1.98094,2880555.0
2007-10-23 17:07:00,1.98087,1.98134,1.98087,1.98134,11943731.0
2007-10-23 17:08:00,1.98139,1.98164,1.98138,1.98162,9956175.0
2007-10-23 17:09:00,1.98158,1.98211,1.98158,1.98211,2161883.0
2007-10-23 17:10:00,1.98201,1.98201,1.98158,1.98165,3267852.0
2007-10-23 17:11:00,1.98146,1.98146,1.98096,1.98127,3743858.0
2007-10-23 17:12:00,1.98144,1.98202,1.98144,1.98198,1360239.0
2007-10-23 17:13:00,1.98205,1.98236,1.98157,1.98233,4463497.0
2007-10-23 17:14:00,1.9824,1.98272,1.9824,1.98272,4731081.0
2007-10-23 17:15:00,1.98281,1.98281,1.98232,1.98232,14780885.0
2007-10-23 17:16:00,1.98212,1.98212,1.98154,1.98154,1192028.0
2007-10-23 17:17:00,1.98168,1.98229,1.98168,1.98229,1485555.0
2007-10-23 17:18:00,1.98246,1.98288,1.98246,1.98288,5314765.0
2007-10-23 17:19:00,1.98284,1.98284,1.98261,1.98261,4523508.0
2007-10-23 17:20:00,1.98248,1.98248,1.98149,1.98149,4468240.0
2007-10-23 17:21:00,1.9816,1.98217,1.98158,1.98217,4140966.0
2007-10-23 17:22:00,1.98235,1.98271,1.98235,1.98271,5650542.0
2007-10-23 17:23:00,1.98288,1.98328,1.98284,1.98328,7846688.0
2007-10-23 17:24:00,1.98348,1.98377,1.98348,1.98377,3409874.0
2007-10-23 17:25:00,1.98386,1.98391,1.98374,1.98391,34537698.0
2007-10-23 17:26:00,1.98408,1.98438,1.98406,1.98434,5255441.0
2007-10-23 17:27:00,1.98443,1.98492,1.98443,1.98492,13244667.0
2007-10-23 17:28:00,1.98497,1.98528,1.98497,1.98499,4974733.0
2007-10-23 17:29:00,1.98497,1.98497,1.98453,1.98489,10773258.0
2007-10-23 17:30:00,1.98493,1.98493,1.98444,1.98444,11811279.0
2007-10-23 17:31:00,1.98444,1.98472,1.98444,1.98472,4522132.0
2007-10-23 17:32:00,1.98492,1.98532,1.98492,1.98504,7655614.0
2007-10-23 17:33:00,1.98496,1.98499,1.98478,1.98499,8203740.0
2007-10-23 17:34:00,1.98492,1.98492,1.98455,1.98471,4541409.0
2007-10-23 17:35:00,1.98474,1.98477,1.9844,1.9844,27171236.0
2007-10-23 17:36:00,1.98401,1.98401,1.98354,1.98354,6000898.0
2007-10-23 17:37:00,1.9837,1.98402,1.9837,1.98402,10213894.0
2007-10-23 17:38:00,1.984,1.984,1.98363,1.98369,5552009.0
2007-10-23 17:39:00,1.98358,1.98358,1.9834,1.98342,4607221.0
2007-10-23 17:40:00,1.98354,1.98364,1.98353,1.98356,9519798.0
2007-10-23 17:41:00,1.98354,1.98354,1.98325,1.98338,7751182.0
2007-10-23 17:42:00,1.98355,1.98389,1.98355,1.98381,5189131.0
2007-10-23 17:43:00,1.98379,1.98404,1.98376,1.98379,6728391.0
2007-10-23 17:44:00,1.98372,1.98372,1.98328,1.9835,8665141.0
2007-10-23 17:45:00,1.98333,1.98337,1.98293,1.98293,4315747.0
2007-10-23 17:46:00,1.98289,1.98309,1.98289,1.983,1062313.0
2007-10-23 17:47:00,1.9831,1.98335,1.9831,1.98318,8278719.0
2007-10-23 17:48:00,1.98321,1.98323,1.98174,1.98319,12039518.0
2007-10-23 17:49:00,1.98315,1.98315,1.98243,1.98243,26430591.0
2007-10-23 17:50:00,1.98265,1.98291,1.98265,1.98291,1097014.0
2007-10-23 17:51:00,1.98294,1.98295,1.98267,1.98267,9792733.0
2007-10-23 17:52:00,1.98248,1.98258,1.98234,1.98234,4097301.0
2007-10-23 17:53:00,1.98223,1.98225,1.9821,1.98212,2252906.0
2007-10-23 17:54:00,1.98222,1.98261,1.98222,1.98261,4306320.0
2007-10-23 17:55:00,1.9827,1.98278,1.98249,1.98278,5969514.0
2007-10-23 17:56:00,1.98257,1.98257,1.98239,1.98244,2978003.0
2007-10-23 17:57:00,1.98247,1.9826,1.98239,1.98239,5286209.0
2007-10-23 17:58:00,1.98206,1.98247,1.98206,1.98223,2586098.0
2007-10-23 17:59:00,1.98219,1.98219,1.98197,1.98207,4300349.0
2007-10-23 18:00:00,1.98201,1.98208,1.98181,1.98187,8422853.0
2007-10-23 18:01:00,1.9819,1.9819,1.98166,1.98166,10049903.0
2007-10-23 18:02:00,1.98162,1.98162,1.98123,1.98124,6222672.0
2007-10-23 18:03:00,1.98154,1.98169,1.98152,1.98152,3919470.0
2007-10-23 18:04:00,1.98142,1.98142,1.98129,1.9814,13674446.0
2007-10-23 18:05:00,1.98141,1.98145,1.98125,1.98145,2446964.0
2007-10-23 18:06:00,1.9814,1.98183,1.9814,1.98183,3821419.0
2007-10-23 18:07:00,1.98184,1.98227,1.98184,1.98227,10967590.0
2007-10-23 18:08:00,1.98219,1.98219,1.98178,1.98184,6011199.0
2007-10-23 18:09:00,1.982,1.9821,1.98175,1.98175,11393236.0
2007-10-23 18:10:00,1.98175,1.98184,1.98166,1.98184,14173727.0
2007-10-23 18:11:00,1.98175,1.98175,1.98128,1.98128,18772302.0
2007-10-23 18:12:00,1.98146,1.98199,1.98146,1.98193,32486040.0
2007-10-23 18:13:00,1.98196,1.98223,1.98191,1.98223,13308519.0
2007-10-23 18:14:00,1.98223,1.98223,1.98211,1.98211,2702887.0
2007-10-23 18:15:00,1.98206,1.98207,1.98187,1.98204,4068642.0
2007-10-23 18:16:00,1.98204,1.98204,1.98186,1.98199,3337548.0
2007-10-23 18:17:00,1.982,1.9821,1.98184,1.98184,3240695.0
2007-10-23 18:18:00,1.98182,1.98203,1.98182,1.98203,8589306.0
2007-10-23 18:19:00,1.98204,1.98213,1.98174,1.98174,16750727.0
2007-10-23 18:20:00,1.98212,1.98226,1.98208,1.98208,7942683.0
2007-10-23 18:21:00,1.98208,1.98208,1.98182,1.98183,14531161.0
2007-10-23 18:22:00,1.98182,1.98182,1.98138,1.98138,9571714.0
2007-10-23 18:23:00,1.98147,1.98147,1.9812,1.9812,2216559.0
2007-10-23 18:24:00,1.98121,1.98121,1.98092,1.98117,4129871.0
2007-10-23 18:25:00,1.98117,1.98117,1.98077,1.98077,6937072.0
2007-10-23 18:26:00,1.98071,1.98082,1.98065,1.98076,347043.0
2007-10-23 18:27:00,1.98058,1.98065,1.98048,1.98064,6760560.0
2007-10-23 18:28:00,1.9806,1.98078,1.98041,1.98078,7858776.0
2007-10-23 18:29:00,1.98069,1.98069,1.98003,1.98024,15480614.0
2007-10-23 18:30:00,1.98013,1.98035,1.98013,1.98028,4316201.0
2007-10-23 18:31:00,1.98027,1.98041,1.98011,1.98041,13375136.0
2007-10-23 18:32:00,1.98043,1.98067,1.98043,1.98052,7001957.0
2007-10-23 18:33:00,1.98041,1.98042,1.98019,1.98042,5526423.0
2007-10-23 18:34:00,1.98036,1.98055,1.98036,1.98054,7974889.0
2007-10-23 18:35:00,1.98049,1.98049,1.98009,1.98016,11095254.0
2007-10-23 18:36:00,1.9801,1.9801,1.97973,1.97973,22999225.0
2007-10-23 18:37:00,1.97994,1.97994,1.97973,1.97991,4751514.0
2007-10-23 18:38:00,1.97997,1.9802,1.97997,1.98004,3428437.0
2007-10-23 18:39:00,1.98016,1.98029,1.98015,1.98029,19848856.0
2007-10-23 18:40:00,1.98037,1.98041,1.98013,1.98023,4607626.0
2007-10-23 18:41:00,1.98017,1.98017,1.97978,1.97992,3760167.0
2007-10-23 18:42:00,1.98,1.98,1.97969,1.97969,12805526.0
2007-10-23 18:43:00,1.97979,1.97986,1.97969,1.97969,2496512.0
2007-10-23 18:44:00,1.97962,1.97968,1.9795,1.9795,3675177.0
2007-10-23 18:45:00,1.97953,1.9801,1.97953,1.9801,6487443.0
2007-10-23 18:46:00,1.98023,1.98046,1.9802,1.98046,4980906.0
2007-10-23 18:47:00,1.98046,1.98046,1.98023,1.98023,2993816.0
2007-10-23 18:48:00,1.98003,1.98009,1.97993,1.97998,12914786.0
2007-10-23 18:49:00,1.98001,1.98023,1.98001,1.98019,5323552.0
2007-10-23 18:50:00,1.98045,1.98075,1.98045,1.98067,7875833.0
2007-10-23 18:51:00,1.98051,1.98075,1.98051,1.98071,2664753.0
2007-10-23 18:52:00,1.98072,1.98072,1.98053,1.98053,10810195.0
2007-10-23 18:53:00,1.98065,1.98082,1.98063,1.98069,5437416.0
2007-10-23 18:54:00,1.98079,1.98094,1.98074,1.98077,4975893.0
2007-10-23 18:55:00,1.98077,1.9809,1.98075,1.98083,10774455.0
2007-10-23 18:56:00,1.98073,1.98077,1.98062,1.98073,2220128.0
2007-10-23 18:57:00,1.9808,1.9808,1.98074,1.98077,3112235.0
2007-10-23 18:58:00,1.98073,1.98103,1.98073,1.98103,7675241.0
2007-10-23 18:59:00,1.98062,1.98107,1.98062,1.98069,2971707.0
2007-10-23 19:00:00,1.98082,1.98115,1.98079,1.98115,3810490.0
2007-10-23 19:01:00,1.98129,1.98159,1.98129,1.98159,4180467.0
2007-10-23 19:02:00,1.98151,1.98153,1.98074,1.98075,8044036.0
2007-10-23 19:03:00,1.98057,1.98057,1.98025,1.98028,7345917.0
2007-10-23 19:04:00,1.98011,1.98011,1.97997,1.97997,5020993.0
2007-10-23 19:05:00,1.98004,1.98012,1.97996,1.98001,1638695.0
2007-10-23 19:06:00,1.97998,1.97998,1.97972,1.97972,1295990.0
2007-10-23 19:07:00,1.97983,1.97994,1.97976,1.97994,3832725.0
2007-10-23 19:08:00,1.97951,1.98002,1.97951,1.98002,12778116.0
2007-10-23 19:09:00,1.97998,1.97998,1.97977,1.97987,5343130.0
2007-10-23 19:10:00,1.97986,1.97987,1.97975,1.97986,1683780.0
2007-10-23 19:11:00,1.97984,1.97984,1.9795,1.9795,4928104.0
2007-10-23 19:12:00,1.97969,1.97973,1.97967,1.97973,7621595.0
2007-10-23 19:13:00,1.97988,1.97996,1.97973,1.97973,3428595.0
2007-10-23 19:14:00,1.97965,1.97978,1.97958,1.97961,4762143.0
2007-10-23 19:15:00,1.97967,1.9797,1.9795,1.9797,11611589.0
2007-10-23 19:16:00,1.97971,1.97971,1.97955,1.97966,4192981.0
2007-10-23 19:17:00,1.97959,1.97971,1.97952,1.97952,10220627.0
2007-10-23 19:18:00,1.97948,1.97952,1.97924,1.97952,6750305.0
2007-10-23 19:19:00,1.97953,1.97959,1.97924,1.97924,19933102.0
2007-10-23 19:20:00,1.97968,1.97968,1.97955,1.97965,4950040.0
2007-10-23 19:21:00,1.97971,1.97971,1.97958,1.97959,9487353.0
2007-10-23 19:22:00,1.9795,1.9795,1.97923,1.97925,3728129.0
2007-10-23 19:23:00,1.97926,1.97932,1.97885,1.97902,7162614.0
2007-10-23 19:24:00,1.97919,1.9795,1.97919,1.9795,4078366.0
2007-10-23 19:25:00,1.97944,1.97947,1.97928,1.97933,6323346.0
2007-10-23 19:26:00,1.97937,1.97937,1.97928,1.9793,1457708.0
2007-10-23 19:27:00,1.97929,1.9794,1.97917,1.97917,4969753.0
2007-10-23 19:28:00,1.9791,1.97918,1.97904,1.97904,4744523.0
2007-10-23 19:29:00,1.97913,1.97921,1.97912,1.97921,25121593.0
2007-10-23 19:30:00,1.97916,1.97916,1.97899,1.97901,7871341.0
2007-10-23 19:31:00,1.97899,1.97911,1.97894,1.97894,12030995.0
2007-10-23 19:32:00,1.97895,1.97895,1.97874,1.97887,10596157.0
2007-10-23 19:33:00,1.97879,1.97895,1.97863,1.97863,1891649.0
2007-10-23 19:34:00,1.97876,1.97895,1.97876,1.97883,2101793.0
2007-10-23 19:35:00,1.97868,1.97868,1.97828,1.97828,1878127.0
2007-10-23 19:36:00,1.97845,1.97855,1.97837,1.97837,3260132.0
2007-10-23 19:37:00,1.97839,1.97858,1.97839,1.97858,13013204.0
2007-10-23 19:38:00,1.9785,1.97851,1.97846,1.97846,3949575.0
2007-10-23 19:39:00,1.97841,1.97855,1.97832,1.97855,11799155.0
2007-10-23 19:40:00,1.97849,1.97849,1.97808,1.97833,2629217.0
2007-10-23 19:41:00,1.9785,1.97909,1.9785,1.97909,8996858.0
2007-10-23 19:42:00,1.9791,1.97931,1.9791,1.9791,3855243.0
2007-10-23 19:43:00,1.97896,1.97913,1.97895,1.97898,4031571.0
2007-10-23 19:44:00,1.97903,1.97913,1.97867,1.97895,2484934.0
2007-10-23 19:45:00,1.97894,1.97917,1.97894,1.97917,6827444.0
2007-10-23 19:46:00,1.97912,1.97913,1.97893,1.97913,3348966.0
2007-10-23 19:47:00,1.97876,1.97928,1.97876,1.97916,8401875.0
2007-10-23 19:48:00,1.97926,1.97964,1.97926,1.97964,4843320.0
2007-10-23 19:49:00,1.97968,1.97975,1.97951,1.97975,12922065.0
2007-10-23 19:50:00,1.97973,1.97973,1.97941,1.97941,1002652.0
2007-10-23 19:51:00,1.97937,1.97949,1.97932,1.97938,1783515.0
2007-10-23 19:52:00,1.97946,1.97958,1.9794,1.9794,18073007.0
2007-10-23 19:53:00,1.9794,1.9795,1.97937,1.97945,3529940.0
2007-10-23 19:54:00,1.9794,1.97964,1.97929,1.97929,18002626.0
2007-10-23 19:55:00,1.97944,1.97959,1.97939,1.97959,14942769.0
2007-10-23 19:56:00,1.97953,1.97963,1.97948,1.9796,3336002.0
2007-10-23 19:57:00,1.97959,1.97959,1.97931,1.97933,4084775.0
2007-10-23 19:58:00,1.97927,1.97942,1.97923,1.97926,3280445.0
2007-10-23 19:59:00,1.97923,1.97923,1.97886,1.97894,11275418.0
2007-10-23 20:00:00,1.97892,1.97899,1.9788,1.97899,11320613.0
2007-10-23 20:01:00,1.9789,1.97898,1.97879,1.97887,14531452.0
2007-10-23 20:02:00,1.97881,1.97882,1.97863,1.97863,26587822.0
2007-10-23 20:03:00,1.97864,1.97864,1.97847,1.97849,6601601.0
2007-10-23 20:04:00,1.97842,1.97842,1.9782,1.97825,5718465.0
2007-10-23 20:05:00,1.97821,1.97828,1.97681,1.97813,6983992.0
2007-10-23 20:06:00,1.97835,1.9786,1.97835,1.9786,20782002.0
2007-10-23 20:07:00,1.97865,1.97865,1.97857,1.97857,5250011.0
2007-10-23 20:08:00,1.97863,1.97872,1.9786,1.9786,4607754.0
2007-10-23 20:09:00,1.97864,1.97864,1.97856,1.97856,2424913.0
2007-10-23 20:10:00,1.97863,1.97869,1.97858,1.97864,33424299.0
2007-10-23 20:11:00,1.97871,1.97871,1.97853,1.97866,10559907.0
2007-10-23 20:12:00,1.97855,1.97855,1.9777,1.9777,4492703.0
2007-10-23 20:13:00,1.97782,1.97812,1.97782,1.97812,3411570.0
2007-10-23 20:14:00,1.97816,1.97841,1.97816,1.97841,20562350.0
2007-10-23 20:15:00,1.97859,1.97859,1.97835,1.97835,2266640.0
2007-10-23 20:16:00,1.97836,1.97841,1.97826,1.97826,6381360.0
2007-10-23 20:17:00,1.97817,1.97817,1.97798,1.97802,7301326.0
2007-10-23 20:18:00,1.97799,1.97806,1.97779,1.97806,19662395.0
2007-10-23 20:19:00,1.97803,1.97805,1.97778,1.97783,10419524.0
2007-10-23 20:20:00,1.97776,1.97776,1.97734,1.97734,1276055.0
2007-10-23 20:21:00,1.9772,1.97733,1.97707,1.97707,3496219.0
2007-10-23 20:22:00,1.97696,1.97704,1.97681,1.97704,26230124.0
2007-10-23 20:23:00,1.9771,1.97727,1.97667,1.97727,4575975.0
2007-10-23 20:24:00,1.9771,1.9771,1.97698,1.977,2885367.0
2007-10-23 20:25:00,1.97701,1.97729,1.97695,1.97729,12338187.0
2007-10-23 20:26:00,1.97743,1.97776,1.97743,1.97776,1546420.0
2007-10-23 20:27:00,1.97785,1.97789,1.97765,1.97776,7843014.0
2007-10-23 20:28:00,1.97784,1.97786,1.97766,1.97786,5061266.0
2007-10-23 20:29:00,1.97797,1.97809,1.9779,1.97796,34007275.0
2007-10-23 20:30:00,1.97788,1.97792,1.97776,1.97792,2794255.0
2007-10-23 20:31:00,1.97804,1.97816,1.97803,1.97803,3325344.0
2007-10-23 20:32:00,1.97804,1.97811,1.97772,1.97794,28176084.0
2007-10-23 20:33:00,1.97801,1.97806,1.97791,1.97791,9515378.0
2007-10-23 20:34:00,1.97797,1.97808,1.97797,1.97804,1914145.0
2007-10-23 20:35:00,1.97801,1.97812,1.97801,1.97811,13984261.0
2007-10-23 20:36:00,1.97801,1.97808,1.97792,1.97808,2691901.0
2007-10-23 20:37:00,1.97801,1.97814,1.97791,1.97805,27488217.0
2007-10-23 20:38:00,1.97803,1.97825,1.97788,1.97825,2063334.0
2007-10-23 20:39:00,1.97814,1.97836,1.97814,1.97836,7050993.0
2007-10-23 20:40:00,1.9784,1.9784,1.97815,1.97815,13261276.0
2007-10-23 20:41:00,1.9782,1.9782,1.9779,1.9779,2562486.0
2007-10-23 20:42:00,1.97806,1.97815,1.97793,1.97815,21288290.0
2007-10-23 20:43:00,1.97814,1.97833,1.97813,1.97833,12091654.0
2007-10-23 20:44:00,1.9785,1.97856,1.97846,1.97856,7188113.0
2007-10-23 20:45:00,1.9787,1.97894,1.97853,1.97881,8014780.0
2007-10-23 20:46:00,1.979,1.97935,1.97776,1.97918,7941551.0
2007-10-23 20:47:00,1.97922,1.97924,1.97905,1.97905,6864383.0
2007-10-23 20:48:00,1.97891,1.97898,1.97884,1.97889,140283.0
2007-10-23 20:49:00,1.97868,1.97949,1.97868,1.97949,9985502.0
2007-10-23 20:50:00,1.97948,1.97958,1.97916,1.9795,11150572.0
2007-10-23 20:51:00,1.97946,1.97946,1.9793,1.9794,2149870.0
2007-10-23 20:52:00,1.97941,1.97975,1.97931,1.97975,7318639.0
2007-10-23 20:53:00,1.9799,1.98017,1.9799,1.98001,6174998.0
2007-10-23 20:54:00,1.98007,1.98033,1.97995,1.98033,11554434.0
2007-10-23 20:55:00,1.98046,1.98073,1.98044,1.98073,33201008.0
2007-10-23 20:56:00,1.98069,1.98069,1.98042,1.98048,9266195.0
2007-10-23 20:57:00,1.98048,1.98082,1.98041,1.98077,1218669.0
2007-10-23 20:58:00,1.9809,1.9809,1.98066,1.98075,10500858.0
2007-10-23 20:59:00,1.98091,1.98121,1.98063,1.98121,21103735.0
2007-10-23 21:00:00,1.98123,1.98135,1.98123,1.98133,6703048.0
2007-10-23 21:01:00,1.98118,1.98118,1.98072,1.98076,2043755.0
2007-10-23 21:02:00,1.98081,1.98081,1.9803,1.98065,6352183.0
2007-10-23 21:03:00,1.98066,1.98077,1.9793,1.98058,15644422.0
2007-10-23 21:04:00,1.98057,1.98057,1.9803,1.98031,696602.0
2007-10-23 21:05:00,1.9804,1.9806,1.9804,1.98055,1735737.0
2007-10-23 21:06:00,1.98038,1.98056,1.98038,1.98056,4259796.0
2007-10-23 21:07:00,1.98057,1.98071,1.98057,1.98059,3828056.0
2007-10-23 21:08:00,1.98066,1.98066,1.98051,1.9806,3980500.0
2007-10-23 21:09:00,1.98061,1.98083,1.98045,1.98083,11494687.0
2007-10-23 21:10:00,1.9809,1.98099,1.9809,1.98099,8331311.0
2007-10-23 21:11:00,1.98088,1.98096,1.98066,1.98096,1252067.0
2007-10-23 21:12:00,1.98096,1.98096,1.98072,1.98081,18844659.0
2007-10-23 21:13:00,1.98085,1.98085,1.98052,1.98052,12102442.0
2007-10-23 21:14:00,1.98047,1.9807,1.98026,1.9807,6501633.0
2007-10-23 21:15:00,1.9807,1.98081,1.9806,1.9806,4037644.0
2007-10-23 21:16:00,1.98028,1.9807,1.98028,1.98054,24018309.0
2007-10-23 21:17:00,1.98053,1.98053,1.98008,1.98015,30654736.0
2007-10-23 21:18:00,1.98018,1.98018,1.97989,1.97994,4178852.0
2007-10-23 21:19:00,1.97983,1.97983,1.97943,1.97943,2141574.0
2007-10-23 21:20:00,1.9794,1.98006,1.9794,1.98006,2672174.0
2007-10-23 21:21:00,1.9802,1.98036,1.9802,1.98033,20977175.0
2007-10-23 21:22:00,1.98026,1.98053,1.98026,1.98029,34569322.0
2007-10-23 21:23:00,1.98023,1.98023,1.98013,1.98013,2423961.0
2007-10-23 21:24:00,1.98012,1.98015,1.97995,1.98015,5543294.0
2007-10-23 21:25:00,1.98019,1.98034,1.98019,1.98033,5901736.0
2007-10-23 21:26:00,1.9803,1.98035,1.98026,1.98035,15511889.0
2007-10-23 21:27:00,1.98032,1.9804,1.98025,1.9804,1920496.0
2007-10-23 21:28:00,1.98022,1.98022,1.97954,1.97992,6649649.0
2007-10-23 21:29:00,1.98003,1.98006,1.9798,1.98006,6302999.0
2007-10-23 21:30:00,1.98001,1.98022,1.98001,1.98022,2274271.0
2007-10-23 21:31:00,1.98019,1.98074,1.97993,1.98074,2851726.0
2007-10-23 21:32:00,1.9807,1.98074,1.98058,1.98066,11692073.0
2007-10-23 21:33:00,1.98064,1.98078,1.9805,1.98077,12114557.0
2007-10-23 21:34:00,1.9809,1.98108,1.9809,1.98104,8476342.0
2007-10-23 21:35:00,1.98101,1.98101,1.98075,1.98083,6652151.0
2007-10-23 21:36:00,1.98085,1.981,1.98083,1.98083,3589788.0
2007-10-23 21:37:00,1.981,1.98101,1.98087,1.98087,3461261.0
2007-10-23 21:38:00,1.98088,1.98102,1.98088,1.9809,6323533.0
2007-10-23 21:39:00,1.98089,1.98089,1.98067,1.98067,20276703.0
2007-10-23 21:40:00,1.98064,1.9807,1.98056,1.98056,3751491.0
2007-10-23 21:41:00,1.98047,1.98047,1.98037,1.98037,5209010.0
2007-10-23 21:42:00,1.98046,1.98068,1.98046,1.98067,2698107.0
2007-10-23 21:43:00,1.98075,1.98094,1.98075,1.98087,7205095.0
2007-10-23 21:44:00,1.98084,1.98084,1.98044,1.98044,6501017.0
2007-10-23 21:45:00,1.98035,1.98035,1.98017,1.98035,7760842.0
2007-10-23 21:46:00,1.98041,1.98054,1.9804,1.98047,16714701.0
2007-10-23 21:47:00,1.98051,1.98073,1.98046,1.98073,18451952.0
2007-10-23 21:48:00,1.98071,1.98071,1.9805,1.9805,21887246.0
2007-10-23 21:49:00,1.98047,1.98048,1.98003,1.98042,4953874.0
2007-10-23 21:50:00,1.98022,1.98045,1.98022,1.98044,8097992.0
2007-10-23 21:51:00,1.98046,1.98046,1.98018,1.98018,17472084.0
2007-10-23 21:52:00,1.98056,1.9807,1.98028,1.9807,3052056.0
2007-10-23 21:53:00,1.98068,1.98072,1.9806,1.9806,7686643.0
2007-10-23 21:54:00,1.9808,1.9808,1.98055,1.98055,11560184.0
2007-10-23 21:55:00,1.98052,1.98052,1.98015,1.98033,6140231.0
2007-10-23 21:56:00,1.98025,1.9803,1.98013,1.9802,8946686.0
2007-10-23 21:57:00,1.98016,1.98029,1.9801,1.98014,23437982.0
2007-10-23 21:58:00,1.98033,1.98071,1.98033,1.98034,10182500.0
2007-10-23 21:59:00,1.9806,1.9806,1.98037,1.98059,14986427.0
2007-10-23 22:00:00,1.98047,1.98059,1.98041,1.98041,6407934.0
2007-10-23 22:01:00,1.98037,1.98047,1.98033,1.98045,6904190.0
2007-10-23 22:02:00,1.98033,1.98045,1.98033,1.98041,5271125.0
2007-10-23 22:03:00,1.98049,1.98052,1.98036,1.98043,8084718.0
2007-10-23 22:04:00,1.98052,1.9806,1.98041,1.98044,22907454.0
2007-10-23 22:05:00,1.98044,1.98049,1.98018,1.98049,5648185.0
2007-10-23 22:06:00,1.98053,1.98059,1.98032,1.98049,4610711.0
2007-10-23 22:07:00,1.9806,1.98112,1.9806,1.98112,15535451.0
2007-10-23 22:08:00,1.9811,1.9811,1.98078,1.98078,3178329.0
2007-10-23 22:09:00,1.98086,1.98086,1.98065,1.98065,17756994.0
2007-10-23 22:10:00,1.98068,1.98084,1.98068,1.98084,3359002.0
2007-10-23 22:11:00,1.98085,1.98085,1.98058,1.98079,3034366.0
2007-10-23 22:12:00,1.9808,1.9808,1.98063,1.98063,22683566.0
2007-10-23 22:13:00,1.98073,1.98084,1.98072,1.98084,15431040.0
2007-10-23 22:14:00,1.98087,1.98088,1.98071,1.9808,17386172.0
2007-10-23 22:15:00,1.98072,1.98077,1.98055,1.98069,21059926.0
2007-10-23 22:16:00,1.98065,1.9807,1.9806,1.98063,17978994.0
2007-10-23 22:17:00,1.98046,1.98051,1.98034,1.98034,6843503.0
2007-10-23 22:18:00,1.98042,1.98042,1.98012,1.98017,9651899.0
2007-10-23 22:19:00,1.98029,1.98046,1.98029,1.98036,4851537.0
2007-10-23 22:20:00,1.98029,1.98029,1.98008,1.98018,5818396.0
2007-10-23 22:21:00,1.98035,1.98051,1.98035,1.98037,17897546.0
2007-10-23 22:22:00,1.98035,1.98035,1.98,1.98015,7167182.0
2007-10-23 22:23:00,1.98015,1.98035,1.98015,1.98035,15637507.0
2007-10-23 22:24:00,1.98056,1.98076,1.98048,1.98076,11148718.0
2007-10-23 22:25:00,1.98083,1.98083,1.98074,1.98079,3185482.0
2007-10-23 22:26:00,1.98088,1.98121,1.98088,1.98098,18896196.0
2007-10-23 22:27:00,1.98103,1.98103,1.98084,1.98092,2506975.0
2007-10-23 22:28:00,1.98101,1.9813,1.98101,1.9813,8660329.0
2007-10-23 22:29:00,1.98133,1.9814,1.98121,1.98121,1416053.0
2007-10-23 22:30:00,1.98125,1.98125,1.98105,1.98121,19936563.0
2007-10-23 22:31:00,1.98123,1.98129,1.98114,1.98124,7903063.0
2007-10-23 22:32:00,1.98124,1.98124,1.98114,1.9812,4449610.0
2007-10-23 22:33:00,1.98117,1.98132,1.98103,1.98103,13296891.0
2007-10-23 22:34:00,1.98113,1.98128,1.98108,1.98108,9147550.0
2007-10-23 22:35:00,1.98118,1.98138,1.98118,1.98138,1891098.0
2007-10-23 22:36:00,1.98139,1.98152,1.98128,1.98128,22967884.0
2007-10-23 22:37:00,1.98137,1.9814,1.98117,1.98135,11127878.0
2007-10-23 22:38:00,1.98135,1.98136,1.98119,1.98121,13139382.0
2007-10-23 22:39:00,1.98135,1.98139,1.98126,1.98132,7346078.0
2007-10-23 22:40:00,1.98142,1.98145,1.98134,1.98145,14014900.0
2007-10-23 22:41:00,1.98148,1.98148,1.98129,1.98134,6795361.0
2007-10-23 22:42:00,1.98158,1.98163,1.98158,1.98162,2921153.0
2007-10-23 22:43:00,1.98165,1.9817,1.98116,1.98122,5163575.0
2007-10-23 22:44:00,1.98141,1.98154,1.98135,1.98148,7670139.0
2007-10-23 22:45:00,1.98135,1.98148,1.98124,1.98147,3660801.0
2007-10-23 22:46:00,1.98151,1.98172,1.98132,1.98172,2366873.0
2007-10-23 22:47:00,1.98171,1.98172,1.98159,1.98166,6317454.0
2007-10-23 22:48:00,1.98175,1.98202,1.98148,1.98202,16448970.0
2007-10-23 22:49:00,1.98192,1.98195,1.98187,1.9819,2822881.0
2007-10-23 22:50:00,1.98193,1.98197,1.98189,1.98197,1962116.0
2007-10-23 22:51:00,1.98183,1.982,1.98183,1.982,1611544.0
2007-10-23 22:52:00,1.98188,1.98188,1.98177,1.98183,6810028.0
2007-10-23 22:53:00,1.98179,1.98182,1.98175,1.98175,14098088.0
2007-10-23 22:54:00,1.98182,1.98208,1.98151,1.98208,13379926.0
2007-10-23 22:55:00,1.98207,1.9821,1.98201,1.98204,15440236.0
2007-10-23 22:56:00,1.98202,1.98222,1.98162,1.98162,1645106.0
2007-10-23 22:57:00,1.98184,1.98184,1.9816,1.98182,3538873.0
2007-10-23 22:58:00,1.98191,1.98198,1.9818,1.9818,2789276.0
2007-10-23 22:59:00,1.98163,1.98163,1.98113,1.98121,4474212.0
2007-10-23 23:00:00,1.98096,1.98154,1.98096,1.98154,3777212.0
2007-10-23 23:01:00,1.98155,1.98165,1.98112,1.98112,5001443.0
2007-10-23 23:02:00,1.98089,1.98093,1.98062,1.98093,43360624.0
2007-10-23 23:03:00,1.98099,1.98147,1.98099,1.98147,7446781.0
2007-10-23 23:04:00,1.98142,1.98165,1.98115,1.98115,14833455.0
2007-10-23 23:05:00,1.98096,1.98096,1.98056,1.98072,989965.0
2007-10-23 23:06:00,1.98076,1.98084,1.98075,1.98075,2924671.0
2007-10-23 23:07:00,1.98084,1.9809,1.98081,1.98081,5835852.0
2007-10-23 23:08:00,1.98082,1.98094,1.98082,1.98091,18250544.0
2007-10-23 23:09:00,1.98092,1.9811,1.98092,1.98103,18585287.0
2007-10-23 23:10:00,1.98099,1.98099,1.98083,1.98085,10257027.0
2007-10-23 23:11:00,1.98078,1.98089,1.98057,1.98072,2424578.0
2007-10-23 23:12:00,1.98065,1.98065,1.98047,1.9805,4787716.0
2007-10-23 23:13:00,1.98052,1.98081,1.98047,1.98081,2347474.0
2007-10-23 23:14:00,1.98079,1.98079,1.98056,1.98056,4474720.0
2007-10-23 23:15:00,1.98046,1.98061,1.98041,1.98061,3411889.0
2007-10-23 23:16:00,1.98068,1.98092,1.98068,1.98092,10389824.0
2007-10-23 23:17:00,1.98103,1.98125,1.98084,1.98084,3553816.0
2007-10-23 23:18:00,1.98074,1.98074,1.98053,1.98054,7769659.0
2007-10-23 23:19:00,1.98039,1.98049,1.98039,1.98049,1614302.0
2007-10-23 23:20:00,1.98034,1.98049,1.98009,1.98046,11934251.0
2007-10-23 23:21:00,1.98046,1.9806,1.98031,1.9804,19432400.0
2007-10-23 23:22:00,1.98035,1.98035,1.98008,1.98008,5413302.0
2007-10-23 23:23:00,1.98018,1.98044,1.98018,1.98044,9006214.0
2007-10-23 23:24:00,1.98032,1.98039,1.97995,1.97996,2370878.0
2007-10-23 23:25:00,1.97992,1.97992,1.97912,1.97917,16697328.0
2007-10-23 23:26:00,1.9792,1.9792,1.97889,1.979,3240527.0
2007-10-23 23:27:00,1.97915,1.97959,1.97915,1.97959,2890441.0
2007-10-23 23:28:00,1.97953,1.97953,1.97935,1.97938,9290952.0
2007-10-23 23:29:00,1.97954,1.97973,1.97954,1.97958,4013902.0
2007-10-23 23:30:00,1.9795,1.97953,1.97917,1.97917,6610955.0
2007-10-23 23:31:00,1.97913,1.97941,1.97908,1.97941,3655502.0
2007-10-23 23:32:00,1.97953,1.97962,1.97953,1.97953,11224881.0
2007-10-23 23:33:00,1.97947,1.97962,1.97943,1.97943,2477781.0
2007-10-23 23:34:00,1.97944,1.97966,1.97932,1.97966,2997367.0
2007-10-23 23:35:00,1.97977,1.98034,1.97977,1.98034,3205775.0
2007-10-23 23:36:00,1.98041,1.98043,1.98028,1.98028,3870383.0
2007-10-23 23:37:00,1.98025,1.9803,1.98017,1.98017,3964334.0
2007-10-23 23:38:00,1.98022,1.98031,1.97996,1.98031,3138752.0
2007-10-23 23:39:00,1.98038,1.98048,1.98024,1.98024,26095003.0
2007-10-23 23:40:00,1.98027,1.98065,1.98027,1.98065,1328788.0
2007-10-23 23:41:00,1.98068,1.98068,1.98046,1.98046,7481278.0
2007-10-23 23:42:00,1.98052,1.98052,1.98031,1.98031,2658093.0
2007-10-23 23:43:00,1.98025,1.98029,1.97979,1.98027,2057739.0
2007-10-23 23:44:00,1.98047,1.98106,1.98047,1.98106,1722293.0
2007-10-23 23:45:00,1.981,1.981,1.98086,1.98094,3625293.0
2007-10-23 23:46:00,1.98104,1.98104,1.98072,1.98085,4459734.0
2007-10-23 23:47:00,1.98088,1.98088,1.9807,1.98079,1487890.0
2007-10-23 23:48:00,1.98086,1.98105,1.98086,1.98105,3545728.0
2007-10-23 23:49:00,1.98111,1.98111,1.98072,1.98072,3360733.0
2007-10-23 23:50:00,1.98073,1.98076,1.98059,1.9806,11983898.0
2007-10-23 23:51:00,1.98064,1.9808,1.98055,1.98074,8714201.0
2007-10-23 23:52:00,1.98057,1.98057,1.98002,1.98002,21429392.0
2007-10-23 23:53:00,1.98006,1.98006,1.97982,1.97982,7878474.0
2007-10-23 23:54:00,1.97995,1.98024,1.97966,1.98024,2160769.0
2007-10-23 23:55:00,1.98009,1.98014,1.97939,1.97939,2865174.0
2007-10-23 23:56:00,1.9795,1.9795,1.97895,1.97918,13475804.0
2007-10-23 23:57:00,1.97932,1.97963,1.97932,1.97963,15821950.0
2007-10-23 23:58:00,1.97964,1.97979,1.97956,1.97979,5182129.0
2007-10-23 23:59:00,1.97985,1.97998,1.97983,1.97985,6390878.0
2007-10-24 00:00:00,1.97981,1.98018,1.97979,1.98018,5718696.0
2007-10-24 00:01:00,1.98022,1.98027,1.98017,1.98026,8131543.0
2007-10-24 00:02:00,1.98027,1.98027,1.98011,1.98014,4572576.0
2007-10-24 00:03:00,1.98016,1.98016,1.97991,1.97991,9290676.0
2007-10-24 00:04:00,1.98001,1.98034,1.98001,1.98018,11292682.0
2007-10-24 00:05:00,1.98013,1.98021,1.97997,1.9801,3334246.0
2007-10-24 00:06:00,1.97994,1.97998,1.97974,1.97998,16565482.0
2007-10-24 00:07:00,1.98001,1.98019,1.97994,1.98019,26255931.0
2007-10-24 00:08:00,1.98025,1.98052,1.97979,1.98052,7607610.0
2007-10-24 00:09:00,1.98046,1.98088,1.98046,1.98088,9001711.0
2007-10-24 00:10:00,1.98089,1.98089,1.98045,1.98045,3779862.0
2007-10-24 00:11:00,1.98038,1.98091,1.98035,1.98091,4661323.0
2007-10-24 00:12:00,1.98096,1.981,1.98068,1.981,6359401.0
2007-10-24 00:13:00,1.9811,1.98122,1.98105,1.9812,9151288.0
2007-10-24 00:14:00,1.98115,1.98115,1.98089,1.98089,14179468.0
2007-10-24 00:15:00,1.98096,1.98106,1.98095,1.98104,15781126.0
2007-10-24 00:16:00,1.98104,1.98104,1.98048,1.98089,16124268.0
2007-10-24 00:17:00,1.98094,1.98103,1.98094,1.98102,5641315.0
2007-10-24 00:18:00,1.98111,1.98125,1.98097,1.98118,4006752.0
2007-10-24 00:19:00,1.98121,1.98131,1.98118,1.98131,6446524.0
2007-10-24 00:20:00,1.98129,1.98146,1.98122,1.98146,4538693.0
2007-10-24 00:21:00,1.98106,1.98157,1.98106,1.98152,3960835.0
2007-10-24 00:22:00,1.98158,1.98161,1.98138,1.98138,14883421.0
2007-10-24 00:23:00,1.9814,1.98161,1.9814,1.98154,16453547.0
2007-10-24 00:24:00,1.98155,1.98164,1.98135,1.98135,15305801.0
2007-10-24 00:25:00,1.9813,1.9813,1.98109,1.98125,3781027.0
2007-10-24 00:26:00,1.98118,1.98118,1.98098,1.98114,9942205.0
2007-10-24 00:27:00,1.98114,1.98127,1.98102,1.98127,11062611.0
2007-10-24 00:28:00,1.98122,1.98126,1.98121,1.98124,8012440.0
2007-10-24 00:29:00,1.98126,1.98158,1.98126,1.98158,7968197.0
2007-10-24 00:30:00,1.98154,1.98156,1.98132,1.98132,7066940.0
2007-10-24 00:31:00,1.98144,1.98144,1.9813,1.98142,7193774.0
2007-10-24 00:32:00,1.98147,1.98166,1.98147,1.98159,3675069.0
2007-10-24 00:33:00,1.9815,1.9815,1.98143,1.98144,4482617.0
2007-10-24 00:34:00,1.98142,1.98151,1.98132,1.98151,4482051.0
2007-10-24 00:35:00,1.98151,1.98185,1.98034,1.98185,5115667.0
2007-10-24 00:36:00,1.9818,1.98227,1.9818,1.98227,4496298.0
2007-10-24 00:37:00,1.98236,1.98248,1.9823,1.98248,6465368.0
2007-10-24 00:38:00,1.98262,1.98278,1.98262,1.98262,6277995.0
2007-10-24 00:39:00,1.9826,1.9826,1.98241,1.98257,23832123.0
2007-10-24 00:40:00,1.98259,1.98298,1.98259,1.98275,7914967.0
2007-10-24 00:41:00,1.98279,1.9828,1.98266,1.98266,3934759.0
2007-10-24 00:42:00,1.98268,1.98268,1.9825,1.98255,9466360.0
2007-10-24 00:43:00,1.98256,1.98266,1.98243,1.98266,3297480.0
2007-10-24 00:44:00,1.98266,1.9827,1.98248,1.9827,6353997.0
2007-10-24 00:45:00,1.98276,1.98294,1.9827,1.9827,6723035.0
2007-10-24 00:46:00,1.9827,1.98293,1.98254,1.98293,15006466.0
2007-10-24 00:47:00,1.98292,1.98299,1.98271,1.98271,6439271.0
2007-10-24 00:48:00,1.9827,1.9827,1.98234,1.98234,7023537.0
2007-10-24 00:49:00,1.98206,1.98243,1.98195,1.98195,3321629.0
2007-10-24 00:50:00,1.98189,1.98189,1.98157,1.98157,16561664.0
2007-10-24 00:51:00,1.98159,1.98173,1.98159,1.98167,9261339.0
2007-10-24 00:52:00,1.9817,1.98195,1.98163,1.98195,5642280.0
2007-10-24 00:53:00,1.98183,1.98206,1.98174,1.98206,7753182.0
2007-10-24 00:54:00,1.98201,1.98209,1.98197,1.98197,10516597.0
2007-10-24 00:55:00,1.98182,1.9819,1.98162,1.9819,3323307.0
2007-10-24 00:56:00,1.98191,1.9821,1.98174,1.98176,3936093.0
2007-10-24 00:57:00,1.98175,1.98175,1.98156,1.98167,2196316.0
2007-10-24 00:58:00,1.98165,1.98182,1.9816,1.9816,4833198.0
2007-10-24 00:59:00,1.98164,1.98164,1.98119,1.98161,3873103.0
2007-10-24 01:00:00,1.9817,1.98177,1.98164,1.98173,10982255.0
2007-10-24 01:01:00,1.98162,1.98163,1.9814,1.98163,9285728.0
2007-10-24 01:02:00,1.98161,1.98161,1.98139,1.98155,8101769.0
2007-10-24 01:03:00,1.9816,1.98168,1.98124,1.98168,11739943.0
2007-10-24 01:04:00,1.98172,1.98176,1.98144,1.98176,5089363.0
2007-10-24 01:05:00,1.9819,1.98193,1.98157,1.98157,1256211.0
2007-10-24 01:06:00,1.98168,1.98199,1.98168,1.98197,5669422.0
2007-10-24 01:07:00,1.9818,1.98187,1.98171,1.98174,6540860.0
2007-10-24 01:08:00,1.98159,1.98175,1.98159,1.98175,12107244.0
2007-10-24 01:09:00,1.98173,1.98182,1.98173,1.98182,2611312.0
2007-10-24 01:10:00,1.98187,1.98207,1.98179,1.98196,7266420.0
2007-10-24 01:11:00,1.98201,1.98216,1.98201,1.98216,9132535.0
2007-10-24 01:12:00,1.98215,1.98223,1.98211,1.98219,13213351.0
2007-10-24 01:13:00,1.98222,1.98223,1.98205,1.98205,5165807.0
2007-10-24 01:14:00,1.98206,1.9821,1.98199,1.98204,18034027.0
2007-10-24 01:15:00,1.98192,1.98205,1.98182,1.98205,6376264.0
2007-10-24 01:16:00,1.98207,1.98208,1.98186,1.98208,9093957.0
2007-10-24 01:17:00,1.9819,1.98204,1.98183,1.98201,3134656.0
2007-10-24 01:18:00,1.98199,1.98211,1.98194,1.98194,9411980.0
2007-10-24 01:19:00,1.98188,1.98207,1.98182,1.98207,5541060.0
2007-10-24 01:20:00,1.98202,1.98202,1.98169,1.98169,5870945.0
2007-10-24 01:21:00,1.98178,1.98183,1.98176,1.98176,3592917.0
2007-10-24 01:22:00,1.98188,1.98188,1.98171,1.98182,3794277.0
2007-10-24 01:23:00,1.98184,1.982,1.9818,1.982,3898749.0
2007-10-24 01:24:00,1.98205,1.98205,1.9815,1.9818,6029894.0
2007-10-24 01:25:00,1.98168,1.98211,1.98168,1.98211,5727836.0
2007-10-24 01:26:00,1.98217,1.98217,1.98195,1.98195,9447861.0
2007-10-24 01:27:00,1.9819,1.98192,1.98184,1.98184,4581212.0
2007-10-24 01:28:00,1.98192,1.98208,1.98181,1.98181,9691766.0
2007-10-24 01:29:00,1.98154,1.98164,1.9815,1.98153,1449582.0
2007-10-24 01:30:00,1.98153,1.98171,1.98153,1.98165,5342714.0
2007-10-24 01:31:00,1.98169,1.98173,1.9816,1.98163,12202809.0
2007-10-24 01:32:00,1.98158,1.98165,1.98156,1.98157,16171548.0
2007-10-24 01:33:00,1.98154,1.98161,1.98139,1.98161,7656785.0
2007-10-24 01:34:00,1.98161,1.98188,1.98146,1.98188,4250623.0
2007-10-24 01:35:00,1.9819,1.9819,1.98138,1.98152,3807842.0
2007-10-24 01:36:00,1.98145,1.98155,1.98132,1.98141,21358745.0
2007-10-24 01:37:00,1.98148,1.98169,1.98141,1.98169,8211624.0
2007-10-24 01:38:00,1.98178,1.98189,1.98154,1.98154,5459875.0
2007-10-24 01:39:00,1.98142,1.98167,1.98141,1.98149,2854663.0
2007-10-24 01:40:00,1.98142,1.98161,1.98129,1.98129,6742815.0
2007-10-24 01:41:00,1.98121,1.98121,1.98106,1.98121,5238768.0
2007-10-24 01:42:00,1.98111,1.98111,1.98058,1.98058,10362372.0
2007-10-24 01:43:00,1.98042,1.98048,1.98028,1.98028,6999578.0
2007-10-24 01:44:00,1.98029,1.98029,1.98004,1.98004,1071244.0
2007-10-24 01:45:00,1.97994,1.98025,1.97986,1.98025,24439635.0
2007-10-24 01:46:00,1.98029,1.98041,1.98025,1.98036,6490232.0
2007-10-24 01:47:00,1.98053,1.98068,1.98033,1.98033,15095819.0
2007-10-24 01:48:00,1.98022,1.98023,1.98014,1.98023,3944597.0
2007-10-24 01:49:00,1.98035,1.98053,1.98033,1.98053,2082803.0
2007-10-24 01:50:00,1.98071,1.98083,1.98063,1.98063,5484593.0
2007-10-24 01:51:00,1.98055,1.98077,1.98041,1.98077,3336706.0
2007-10-24 01:52:00,1.98071,1.98081,1.9806,1.9806,7762837.0
2007-10-24 01:53:00,1.98067,1.98067,1.9804,1.98065,1525421.0
2007-10-24 01:54:00,1.98069,1.98069,1.98054,1.98054,2633226.0
2007-10-24 01:55:00,1.98046,1.98046,1.98015,1.98015,3821896.0
2007-10-24 01:56:00,1.98016,1.98027,1.98007,1.98007,6688268.0
2007-10-24 01:57:00,1.98011,1.98024,1.97977,1.98013,15640712.0
2007-10-24 01:58:00,1.98008,1.98009,1.98,1.98001,9315475.0
2007-10-24 01:59:00,1.9799,1.98006,1.9799,1.98006,9317285.0
2007-10-24 02:00:00,1.98037,1.98037,1.97991,1.97991,8643921.0
2007-10-24 02:01:00,1.98002,1.98006,1.97991,1.98006,8766681.0
2007-10-24 02:02:00,1.98012,1.98023,1.97969,1.98005,15239901.0
2007-10-24 02:03:00,1.98004,1.98015,1.97997,1.98001,6443739.0
2007-10-24 02:04:00,1.97991,1.97999,1.97985,1.9799,3634364.0
2007-10-24 02:05:00,1.97993,1.98001,1.9798,1.98001,2913184.0
2007-10-24 02:06:00,1.9801,1.98035,1.9801,1.98019,1681648.0
2007-10-24 02:07:00,1.98006,1.9803,1.98006,1.9803,7472889.0
2007-10-24 02:08:00,1.98039,1.98042,1.9803,1.98035,3537644.0
2007-10-24 02:09:00,1.98033,1.98049,1.98028,1.9803,5066130.0
2007-10-24 02:10:00,1.98022,1.98042,1.98016,1.98042,1943818.0
2007-10-24 02:11:00,1.98041,1.98041,1.98027,1.98031,4016901.0
2007-10-24 02:12:00,1.98028,1.98034,1.98011,1.98025,14719012.0
2007-10-24 02:13:00,1.98023,1.98046,1.98023,1.98027,6243609.0
2007-10-24 02:14:00,1.98034,1.98056,1.98028,1.98056,22266433.0
2007-10-24 02:15:00,1.98066,1.98075,1.98061,1.98075,1144492.0
2007-10-24 02:16:00,1.98066,1.981,1.98066,1.981,7740329.0
2007-10-24 02:17:00,1.9811,1.98121,1.98101,1.98106,9554095.0
2007-10-24 02:18:00,1.98099,1.98117,1.98092,1.98092,5299179.0
2007-10-24 02:19:00,1.98097,1.98122,1.98097,1.98122,6298162.0
2007-10-24 02:20:00,1.98132,1.98142,1.98109,1.98109,2778262.0
2007-10-24 02:21:00,1.9812,1.98131,1.98084,1.98095,5024271.0
2007-10-24 02:22:00,1.98101,1.98114,1.98084,1.98114,7516362.0
2007-10-24 02:23:00,1.98117,1.98127,1.98104,1.98104,19888949.0
2007-10-24 02:24:00,1.98104,1.9811,1.98072,1.98102,4062565.0
2007-10-24 02:25:00,1.98097,1.98097,1.98078,1.98083,4361402.0
2007-10-24 02:26:00,1.98074,1.98074,1.98065,1.98073,7123253.0
2007-10-24 02:27:00,1.98073,1.98087,1.98073,1.98078,15812604.0
2007-10-24 02:28:00,1.98082,1.98087,1.98058,1.98067,13206503.0
2007-10-24 02:29:00,1.98059,1.98066,1.98056,1.98064,5601503.0
2007-10-24 02:30:00,1.98065,1.98065,1.98039,1.98044,1571874.0
2007-10-24 02:31:00,1.98063,1.98075,1.9806,1.9806,9993572.0
2007-10-24 02:32:00,1.98052,1.98065,1.98052,1.98052,4272722.0
2007-10-24 02:33:00,1.98055,1.98067,1.98055,1.98058,10476672.0
2007-10-24 02:34:00,1.9806,1.98086,1.9806,1.98073,5295216.0
2007-10-24 02:35:00,1.98083,1.98083,1.98018,1.98075,5620706.0
2007-10-24 02:36:00,1.98076,1.98084,1.98066,1.98066,4073078.0
2007-10-24 02:37:00,1.98063,1.98076,1.98059,1.98071,4027041.0
2007-10-24 02:38:00,1.98057,1.98089,1.98057,1.98089,3417920.0
2007-10-24 02:39:00,1.98079,1.98103,1.98079,1.98086,6505922.0
2007-10-24 02:40:00,1.98088,1.98098,1.98087,1.98098,5527792.0
2007-10-24 02:41:00,1.98094,1.98094,1.9807,1.9807,10051238.0
2007-10-24 02:42:00,1.98066,1.98067,1.98038,1.98038,3455692.0
2007-10-24 02:43:00,1.98065,1.98117,1.98065,1.98117,9329047.0
2007-10-24 02:44:00,1.98126,1.98146,1.98126,1.98137,7066678.0
2007-10-24 02:45:00,1.98137,1.98162,1.98125,1.98125,19479399.0
2007-10-24 02:46:00,1.98127,1.98134,1.98118,1.98124,5178755.0
2007-10-24 02:47:00,1.98114,1.98114,1.98098,1.98098,12917538.0
2007-10-24 02:48:00,1.98098,1.98108,1.98098,1.98102,9583938.0
2007-10-24 02:49:00,1.98096,1.981,1.98078,1.9808,8036297.0
2007-10-24 02:50:00,1.98077,1.98086,1.98075,1.98081,2804543.0
2007-10-24 02:51:00,1.98089,1.98089,1.98074,1.98084,11875667.0
2007-10-24 02:52:00,1.98098,1.98098,1.9806,1.9807,7089594.0
2007-10-24 02:53:00,1.98058,1.98058,1.98023,1.98054,5344479.0
2007-10-24 02:54:00,1.98064,1.98095,1.98062,1.98095,1278065.0
2007-10-24 02:55:00,1.9809,1.98103,1.98086,1.98103,5631696.0
2007-10-24 02:56:00,1.98102,1.9812,1.98087,1.9812,11895779.0
2007-10-24 02:57:00,1.98126,1.98145,1.98126,1.98145,8525486.0
2007-10-24 02:58:00,1.9814,1.98143,1.98117,1.98123,8922577.0
2007-10-24 02:59:00,1.9812,1.9812,1.98111,1.98119,10982255.0
2007-10-24 03:00:00,1.98119,1.98127,1.981,1.98123,3804995.0
2007-10-24 03:01:00,1.98106,1.98129,1.98106,1.98115,4584272.0
2007-10-24 03:02:00,1.9812,1.9812,1.98101,1.98112,2204914.0
2007-10-24 03:03:00,1.98101,1.98101,1.98037,1.98059,3673785.0
2007-10-24 03:04:00,1.98067,1.98075,1.98045,1.98075,3031110.0
2007-10-24 03:05:00,1.98087,1.98097,1.9807,1.9807,10562014.0
2007-10-24 03:06:00,1.98066,1.98066,1.98028,1.98028,7662764.0
2007-10-24 03:07:00,1.98039,1.98039,1.97992,1.97992,5785769.0
2007-10-24 03:08:00,1.97992,1.98006,1.97992,1.98006,9638193.0
2007-10-24 03:09:00,1.98007,1.98016,1.97997,1.98003,16145122.0
2007-10-24 03:10:00,1.97995,1.98024,1.97984,1.97984,3143695.0
2007-10-24 03:11:00,1.98008,1.9802,1.98007,1.98007,6680177.0
2007-10-24 03:12:00,1.97999,1.98002,1.97986,1.97996,5931532.0
2007-10-24 03:13:00,1.98004,1.98014,1.97993,1.97997,16284825.0
2007-10-24 03:14:00,1.97991,1.98002,1.97986,1.98002,6112407.0
2007-10-24 03:15:00,1.98006,1.98006,1.97988,1.98003,6514915.0
2007-10-24 03:16:00,1.98009,1.9802,1.98,1.9802,3168218.0
2007-10-24 03:17:00,1.9802,1.98026,1.98012,1.98026,10467006.0
2007-10-24 03:18:00,1.9802,1.98027,1.98018,1.98027,4094868.0
2007-10-24 03:19:00,1.9801,1.98015,1.98,1.98,8507057.0
2007-10-24 03:20:00,1.98013,1.98015,1.97998,1.98015,26293164.0
2007-10-24 03:21:00,1.98014,1.98021,1.98013,1.98021,6023788.0
2007-10-24 03:22:00,1.98016,1.9803,1.98009,1.98009,7007009.0
2007-10-24 03:23:00,1.9801,1.98029,1.98009,1.98029,4801173.0
2007-10-24 03:24:00,1.98039,1.98039,1.9788,1.98009,5241999.0
2007-10-24 03:25:00,1.98021,1.98024,1.98013,1.98019,4775761.0
2007-10-24 03:26:00,1.98016,1.98024,1.98013,1.98024,4657264.0
2007-10-24 03:27:00,1.98032,1.98043,1.98018,1.98043,3428875.0
2007-10-24 03:28:00,1.98057,1.98066,1.98046,1.98046,6761067.0
2007-10-24 03:29:00,1.98018,1.98035,1.98016,1.98016,6486406.0
2007-10-24 03:30:00,1.9802,1.98033,1.98016,1.98027,8662026.0
2007-10-24 03:31:00,1.98039,1.98048,1.98039,1.98046,7341433.0
2007-10-24 03:32:00,1.98053,1.98054,1.98038,1.98054,11394181.0
2007-10-24 03:33:00,1.98048,1.98048,1.98014,1.98014,9382094.0
2007-10-24 03:34:00,1.98013,1.98013,1.97984,1.97984,3765590.0
2007-10-24 03:35:00,1.97967,1.97972,1.97963,1.97965,14228690.0
2007-10-24 03:36:00,1.9797,1.97986,1.97958,1.97967,17455491.0
2007-10-24 03:37:00,1.97974,1.97976,1.97961,1.97961,14628879.0
2007-10-24 03:38:00,1.97958,1.9796,1.97893,1.97893,3627471.0
2007-10-24 03:39:00,1.9793,1.9793,1.9791,1.9791,4681479.0
2007-10-24 03:40:00,1.97909,1.97909,1.97889,1.97891,6794398.0
2007-10-24 03:41:00,1.97875,1.9788,1.97862,1.97865,4012370.0
2007-10-24 03:42:00,1.97863,1.97863,1.97841,1.97841,5131269.0
2007-10-24 03:43:00,1.97837,1.97837,1.9779,1.97818,15368155.0
2007-10-24 03:44:00,1.97811,1.97816,1.97805,1.97816,15101555.0
2007-10-24 03:45:00,1.97818,1.97859,1.97818,1.97856,14141288.0
2007-10-24 03:46:00,1.97858,1.97867,1.97846,1.97867,8918514.0
2007-10-24 03:47:00,1.97878,1.97899,1.97878,1.97899,6344178.0
2007-10-24 03:48:00,1.97905,1.97919,1.97904,1.97908,4452926.0
2007-10-24 03:49:00,1.97897,1.97897,1.9787,1.9787,4165594.0
2007-10-24 03:50:00,1.97866,1.9788,1.9785,1.9785,9013428.0
2007-10-24 03:51:00,1.97858,1.97858,1.97806,1.9785,7279314.0
2007-10-24 03:52:00,1.9785,1.9787,1.9785,1.97868,25680683.0
2007-10-24 03:53:00,1.97873,1.9789,1.97868,1.97881,18308446.0
2007-10-24 03:54:00,1.97893,1.97902,1.97864,1.97873,3286914.0
2007-10-24 03:55:00,1.97869,1.9788,1.97845,1.97878,10680624.0
2007-10-24 03:56:00,1.97889,1.97908,1.97889,1.97908,8877009.0
2007-10-24 03:57:00,1.9789,1.9789,1.97845,1.97845,4158398.0
2007-10-24 03:58:00,1.97838,1.97855,1.97834,1.97855,8854996.0
2007-10-24 03:59:00,1.97854,1.97863,1.97844,1.97844,6165046.0
2007-10-24 04:00:00,1.97851,1.97864,1.97847,1.97859,6392155.0
2007-10-24 04:01:00,1.97866,1.97869,1.97833,1.97833,5522889.0
2007-10-24 04:02:00,1.97829,1.97859,1.97829,1.97845,15266258.0
2007-10-24 04:03:00,1.97831,1.97838,1.97786,1.97793,12716622.0
2007-10-24 04:04:00,1.97777,1.97794,1.97777,1.97779,3025526.0
2007-10-24 04:05:00,1.97799,1.97799,1.97783,1.97783,2356346.0
2007-10-24 04:06:00,1.97774,1.97789,1.97772,1.97789,7691571.0
2007-10-24 04:07:00,1.97789,1.97805,1.97787,1.97787,23517770.0
2007-10-24 04:08:00,1.978,1.97814,1.9779,1.97814,8981860.0
2007-10-24 04:09:00,1.97803,1.97825,1.97799,1.97825,10988354.0
2007-10-24 04:10:00,1.97827,1.97851,1.97827,1.97851,3173796.0
2007-10-24 04:11:00,1.97851,1.97878,1.97851,1.97878,3772052.0
2007-10-24 04:12:00,1.97878,1.97886,1.97869,1.97876,1586914.0
2007-10-24 04:13:00,1.97878,1.97887,1.97873,1.97882,4695444.0
2007-10-24 04:14:00,1.97882,1.97907,1.97882,1.97904,3918812.0
2007-10-24 04:15:00,1.9792,1.97942,1.9792,1.97941,1749232.0
2007-10-24 04:16:00,1.97929,1.97934,1.97886,1.97934,2162400.0
2007-10-24 04:17:00,1.9794,1.97958,1.9794,1.97952,2561769.0
2007-10-24 04:18:00,1.97942,1.97968,1.97942,1.97968,6936743.0
2007-10-24 04:19:00,1.97964,1.97992,1.97964,1.97992,1467300.0
2007-10-24 04:20:00,1.97984,1.98003,1.97984,1.97986,28808789.0
2007-10-24 04:21:00,1.97981,1.97998,1.97972,1.97998,3329535.0
2007-10-24 04:22:00,1.97997,1.98008,1.97997,1.98001,4022661.0
2007-10-24 04:23:00,1.97999,1.98012,1.97995,1.98012,4183292.0
2007-10-24 04:24:00,1.98007,1.98008,1.97998,1.97999,3482268.0
2007-10-24 04:25:00,1.98,1.98014,1.97994,1.98014,2796313.0
2007-10-24 04:26:00,1.98014,1.98015,1.97981,1.97984,2584253.0
2007-10-24 04:27:00,1.97992,1.98002,1.97981,1.98002,10337889.0
2007-10-24 04:28:00,1.97996,1.97996,1.97978,1.97982,3398571.0
2007-10-24 04:29:00,1.97985,1.98002,1.97972,1.98002,6869239.0
2007-10-24 04:30:00,1.98,1.98,1.97977,1.9798,3681127.0
2007-10-24 04:31:00,1.97973,1.97976,1.97952,1.97952,8929314.0
2007-10-24 04:32:00,1.9795,1.97955,1.97948,1.97951,3158608.0
2007-10-24 04:33:00,1.97955,1.97966,1.9795,1.97966,3014162.0
2007-10-24 04:34:00,1.97967,1.97995,1.97965,1.97995,18544343.0
2007-10-24 04:35:00,1.97995,1.9801,1.97992,1.97993,2416552.0
2007-10-24 04:36:00,1.97978,1.97978,1.97945,1.97945,8987340.0
2007-10-24 04:37:00,1.97945,1.97976,1.97945,1.97976,5543576.0
2007-10-24 04:38:00,1.97963,1.97964,1.9794,1.97944,17675459.0
2007-10-24 04:39:00,1.97953,1.97975,1.97924,1.97965,12266847.0
2007-10-24 04:40:00,1.9798,1.9798,1.9795,1.9795,1752200.0
2007-10-24 04:41:00,1.97962,1.97972,1.97954,1.97972,7903223.0
2007-10-24 04:42:00,1.97965,1.97975,1.97963,1.97972,3531568.0
2007-10-24 04:43:00,1.9797,1.97991,1.97969,1.97978,9866879.0
2007-10-24 04:44:00,1.97976,1.97986,1.97964,1.97986,3227594.0
2007-10-24 04:45:00,1.97992,1.97992,1.97982,1.97985,4335970.0
2007-10-24 04:46:00,1.97974,1.97974,1.97925,1.97932,2414601.0
2007-10-24 04:47:00,1.97935,1.97944,1.97933,1.97933,7274953.0
2007-10-24 04:48:00,1.97941,1.97941,1.97923,1.97929,2377037.0
2007-10-24 04:49:00,1.9794,1.97954,1.9794,1.97954,10759495.0
2007-10-24 04:50:00,1.97963,1.9797,1.97963,1.97969,18752181.0
2007-10-24 04:51:00,1.9797,1.97976,1.9796,1.97961,16853397.0
2007-10-24 04:52:00,1.97956,1.97957,1.97935,1.97939,6152718.0
2007-10-24 04:53:00,1.97935,1.9795,1.97935,1.97941,3199509.0
2007-10-24 04:54:00,1.97947,1.97953,1.97931,1.97953,1038788.0
2007-10-24 04:55:00,1.97947,1.9795,1.97926,1.97926,14872122.0
2007-10-24 04:56:00,1.97929,1.97931,1.97916,1.97931,8021955.0
2007-10-24 04:57:00,1.97935,1.97945,1.97918,1.97945,43600423.0
2007-10-24 04:58:00,1.97949,1.97951,1.97927,1.97948,4692666.0
2007-10-24 04:59:00,1.97944,1.97944,1.97926,1.97943,3568121.0
2007-10-24 05:00:00,1.97975,1.98018,1.97967,1.98003,4957028.0
2007-10-24 05:01:00,1.98009,1.98043,1.98009,1.98043,2975863.0
2007-10-24 05:02:00,1.98035,1.98035,1.98011,1.98023,3444826.0
2007-10-24 05:03:00,1.97977,1.98011,1.97977,1.9801,1656537.0
2007-10-24 05:04:00,1.98006,1.98012,1.97987,1.98012,14922430.0
2007-10-24 05:05:00,1.98027,1.98048,1.98001,1.98048,13949048.0
2007-10-24 05:06:00,1.98042,1.98058,1.98042,1.98052,14453649.0
2007-10-24 05:07:00,1.98046,1.98049,1.98042,1.98048,7433718.0
2007-10-24 05:08:00,1.9805,1.98053,1.98027,1.9804,1736766.0
2007-10-24 05:09:00,1.98049,1.98054,1.98037,1.98054,2166887.0
2007-10-24 05:10:00,1.98065,1.98086,1.98065,1.98085,2675971.0
2007-10-24 05:11:00,1.98085,1.98085,1.98046,1.9808,17179081.0
2007-10-24 05:12:00,1.98076,1.98078,1.98064,1.98071,6795885.0
2007-10-24 05:13:00,1.98077,1.98094,1.98067,1.98094,2529791.0
2007-10-24 05:14:00,1.98093,1.98098,1.98078,1.98087,3667401.0
2007-10-24 05:15:00,1.98099,1.98123,1.98099,1.98106,7130369.0
2007-10-24 05:16:00,1.98097,1.98121,1.98091,1.98121,5108403.0
2007-10-24 05:17:00,1.9812,1.9812,1.981,1.981,3070050.0
2007-10-24 05:18:00,1.98079,1.98088,1.98074,1.98084,6403471.0
2007-10-24 05:19:00,1.98072,1.98074,1.98039,1.98074,13481051.0
2007-10-24 05:20:00,1.98073,1.98105,1.98073,1.98088,6765590.0
2007-10-24 05:21:00,1.98068,1.9807,1.98041,1.98041,14101075.0
2007-10-24 05:22:00,1.98045,1.98049,1.98027,1.98037,10139296.0
2007-10-24 05:23:00,1.98026,1.98037,1.9802,1.9802,21075319.0
2007-10-24 05:24:00,1.98021,1.98021,1.98003,1.98003,2041563.0
2007-10-24 05:25:00,1.98,1.98009,1.9799,1.9799,9019474.0
2007-10-24 05:26:00,1.97962,1.97967,1.97901,1.97901,13898706.0
2007-10-24 05:27:00,1.97904,1.97915,1.97902,1.97914,4628742.0
2007-10-24 05:28:00,1.97913,1.97913,1.97889,1.97903,7241216.0
2007-10-24 05:29:00,1.97913,1.97924,1.97855,1.97924,19164246.0
2007-10-24 05:30:00,1.97916,1.97919,1.9791,1.9791,1542709.0
2007-10-24 05:31:00,1.97913,1.97932,1.97908,1.97909,9029640.0
2007-10-24 05:32:00,1.97899,1.9791,1.97891,1.97908,2338158.0
2007-10-24 05:33:00,1.97907,1.97922,1.97904,1.97914,17297872.0
2007-10-24 05:34:00,1.9792,1.97948,1.97919,1.97948,2955267.0
2007-10-24 05:35:00,1.97948,1.97973,1.97945,1.97973,11543507.0
2007-10-24 05:36:00,1.97962,1.97991,1.97962,1.97991,14516808.0
2007-10-24 05:37:00,1.97996,1.98018,1.97991,1.97991,7578708.0
2007-10-24 05:38:00,1.97992,1.98005,1.97981,1.97997,16597929.0
2007-10-24 05:39:00,1.97976,1.97976,1.97952,1.97952,5404920.0
2007-10-24 05:40:00,1.97944,1.97976,1.97942,1.97976,4856878.0
2007-10-24 05:41:00,1.97988,1.98006,1.97988,1.97999,9417405.0
2007-10-24 05:42:00,1.97988,1.98007,1.97988,1.98004,7379236.0
2007-10-24 05:43:00,1.98011,1.98011,1.97965,1.97965,18514050.0
2007-10-24 05:44:00,1.97959,1.97965,1.97942,1.97959,19208249.0
2007-10-24 05:45:00,1.97963,1.97979,1.97948,1.97948,17068695.0
2007-10-24 05:46:00,1.97948,1.97971,1.97943,1.97971,16163233.0
2007-10-24 05:47:00,1.97966,1.97979,1.97964,1.97979,24159727.0
2007-10-24 05:48:00,1.97971,1.98023,1.97961,1.98023,2903420.0
2007-10-24 05:49:00,1.98029,1.98056,1.98026,1.98056,3250751.0
2007-10-24 05:50:00,1.98049,1.98049,1.98034,1.98041,16317767.0
2007-10-24 05:51:00,1.98028,1.98043,1.98023,1.98043,3493053.0
2007-10-24 05:52:00,1.98051,1.98066,1.98051,1.98062,16911824.0
2007-10-24 05:53:00,1.98067,1.98086,1.98052,1.98086,4289831.0
2007-10-24 05:54:00,1.981,1.981,1.9807,1.98085,5704083.0
2007-10-24 05:55:00,1.98076,1.98082,1.9806,1.98082,24746092.0
2007-10-24 05:56:00,1.9808,1.9808,1.98063,1.98076,7619183.0
2007-10-24 05:57:00,1.98067,1.98073,1.98065,1.98071,5389699.0
2007-10-24 05:58:00,1.9808,1.98083,1.9807,1.98079,6423698.0
2007-10-24 05:59:00,1.98081,1.98081,1.98061,1.98061,6690262.0
2007-10-24 06:00:00,1.98065,1.98065,1.98032,1.98032,16605459.0
2007-10-24 06:01:00,1.97994,1.9803,1.97994,1.98007,10750105.0
2007-10-24 06:02:00,1.97996,1.98005,1.97989,1.98001,23877325.0
2007-10-24 06:03:00,1.98003,1.98009,1.97994,1.97994,8326372.0
2007-10-24 06:04:00,1.97997,1.98001,1.97987,1.97996,5923433.0
2007-10-24 06:05:00,1.97984,1.97989,1.9798,1.9798,10582371.0
2007-10-24 06:06:00,1.97952,1.97977,1.97952,1.97969,7880503.0
2007-10-24 06:07:00,1.97977,1.98003,1.97951,1.98003,3221507.0
2007-10-24 06:08:00,1.97974,1.98001,1.97974,1.98001,17218967.0
2007-10-24 06:09:00,1.98012,1.98027,1.98009,1.98009,7488434.0
2007-10-24 06:10:00,1.98014,1.98014,1.97956,1.97994,5446810.0
2007-10-24 06:11:00,1.97989,1.97989,1.97964,1.97964,20367807.0
2007-10-24 06:12:00,1.9796,1.9796,1.97917,1.97917,20039043.0
2007-10-24 06:13:00,1.97912,1.97976,1.97912,1.97976,17483996.0
2007-10-24 06:14:00,1.97984,1.97984,1.97953,1.97953,7209999.0
2007-10-24 06:15:00,1.97945,1.97945,1.97928,1.97943,6965627.0
2007-10-24 06:16:00,1.97937,1.97939,1.97917,1.97921,7065203.0
2007-10-24 06:17:00,1.97912,1.97916,1.97899,1.97916,2768141.0
2007-10-24 06:18:00,1.97927,1.97979,1.97927,1.97979,4766229.0
2007-10-24 06:19:00,1.97984,1.97984,1.97901,1.97901,3517904.0
2007-10-24 06:20:00,1.97891,1.97891,1.97798,1.97798,18433367.0
2007-10-24 06:21:00,1.97787,1.97814,1.97787,1.97812,6065156.0
2007-10-24 06:22:00,1.97815,1.97847,1.97815,1.97835,3500466.0
2007-10-24 06:23:00,1.97808,1.97838,1.97799,1.97799,3822177.0
2007-10-24 06:24:00,1.97791,1.97814,1.9779,1.97814,6174262.0
2007-10-24 06:25:00,1.97818,1.97822,1.97818,1.97822,8213509.0
2007-10-24 06:26:00,1.97813,1.9782,1.97804,1.97813,11550874.0
2007-10-24 06:27:00,1.9781,1.97828,1.97804,1.97828,12380425.0
2007-10-24 06:28:00,1.97834,1.97834,1.97785,1.97821,2908441.0
2007-10-24 06:29:00,1.97838,1.97838,1.97828,1.97833,2318084.0
2007-10-24 06:30:00,1.97841,1.97845,1.97822,1.97822,6645228.0
2007-10-24 06:31:00,1.97793,1.97793,1.97722,1.97722,6879419.0
2007-10-24 06:32:00,1.97723,1.97745,1.97712,1.97745,1789839.0
2007-10-24 06:33:00,1.97762,1.97775,1.9776,1.9776,15414776.0
2007-10-24 06:34:00,1.97774,1.97836,1.97774,1.97836,6013589.0
2007-10-24 06:35:00,1.97852,1.97882,1.97852,1.97867,5045322.0
2007-10-24 06:36:00,1.97854,1.97885,1.97823,1.97885,2444494.0
2007-10-24 06:37:00,1.97904,1.97929,1.97904,1.97922,12841952.0
2007-10-24 06:38:00,1.97924,1.97926,1.97911,1.97911,21666160.0
2007-10-24 06:39:00,1.97913,1.97932,1.9791,1.97926,8636474.0
2007-10-24 06:40:00,1.97944,1.97956,1.97939,1.97956,2352344.0
2007-10-24 06:41:00,1.97966,1.97997,1.97961,1.97997,4631848.0
2007-10-24 06:42:00,1.97987,1.97989,1.97975,1.97979,32048860.0
2007-10-24 06:43:00,1.97971,1.97971,1.97935,1.97935,26645559.0
2007-10-24 06:44:00,1.97977,1.97982,1.97972,1.97972,4236328.0
2007-10-24 06:45:00,1.9796,1.9796,1.97905,1.97912,6330088.0
2007-10-24 06:46:00,1.97902,1.97911,1.97891,1.97911,11145080.0
2007-10-24 06:47:00,1.97903,1.97937,1.97903,1.97909,19225322.0
2007-10-24 06:48:00,1.97906,1.97908,1.97891,1.97892,1154937.0
2007-10-24 06:49:00,1.97894,1.97897,1.9789,1.9789,9155286.0
2007-10-24 06:50:00,1.97891,1.97891,1.97868,1.97888,11248346.0
2007-10-24 06:51:00,1.97889,1.97889,1.97868,1.9787,3828140.0
2007-10-24 06:52:00,1.97864,1.97885,1.97864,1.97872,3703616.0
2007-10-24 06:53:00,1.97877,1.97877,1.97858,1.97861,4183244.0
2007-10-24 06:54:00,1.97882,1.97886,1.97874,1.9788,1643688.0
2007-10-24 06:55:00,1.97883,1.9791,1.97883,1.97888,636631.0
2007-10-24 06:56:00,1.9788,1.97913,1.97748,1.97913,14240327.0
2007-10-24 06:57:00,1.97927,1.97956,1.97904,1.97956,6486452.0
2007-10-24 06:58:00,1.97965,1.9798,1.97965,1.9798,2234589.0
2007-10-24 06:59:00,1.97976,1.97989,1.97976,1.97989,6433485.0
2007-10-24 07:00:00,1.97991,1.97993,1.97951,1.97992,19371887.0
2007-10-24 07:01:00,1.9798,1.97981,1.97959,1.97959,10200949.0
2007-10-24 07:02:00,1.97922,1.97927,1.97904,1.97927,1297285.0
2007-10-24 07:03:00,1.97935,1.97951,1.97926,1.97945,10235499.0
2007-10-24 07:04:00,1.97942,1.97942,1.97914,1.97924,31979397.0
2007-10-24 07:05:00,1.97927,1.97937,1.97913,1.97931,11613663.0
2007-10-24 07:06:00,1.97939,1.98004,1.97939,1.98004,6439669.0
2007-10-24 07:07:00,1.98011,1.98017,1.97998,1.98008,7869506.0
2007-10-24 07:08:00,1.98014,1.98017,1.98005,1.98012,2034128.0
2007-10-24 07:09:00,1.98011,1.98011,1.97961,1.97992,11098410.0
2007-10-24 07:10:00,1.97997,1.98016,1.97984,1.97984,9368143.0
2007-10-24 07:11:00,1.9802,1.98057,1.9802,1.98044,146510.0
2007-10-24 07:12:00,1.9804,1.9804,1.98007,1.98019,6295291.0
2007-10-24 07:13:00,1.98012,1.98032,1.97869,1.98032,7453357.0
2007-10-24 07:14:00,1.98026,1.98049,1.98,1.98049,7999579.0
2007-10-24 07:15:00,1.98046,1.98046,1.98036,1.98036,6629878.0
2007-10-24 07:16:00,1.98026,1.98032,1.97996,1.97996,11572069.0
2007-10-24 07:17:00,1.98003,1.98019,1.98002,1.98019,23104286.0
2007-10-24 07:18:00,1.98004,1.98027,1.98004,1.98018,2755954.0
2007-10-24 07:19:00,1.98012,1.98023,1.98012,1.98023,13657338.0
2007-10-24 07:20:00,1.98021,1.98044,1.98017,1.98017,6471771.0
2007-10-24 07:21:00,1.98033,1.98056,1.98023,1.98056,2216970.0
2007-10-24 07:22:00,1.98065,1.98065,1.98043,1.98047,25285820.0
2007-10-24 07:23:00,1.9805,1.9805,1.98032,1.98032,2499444.0
2007-10-24 07:24:00,1.98037,1.98038,1.98015,1.98038,14848439.0
2007-10-24 07:25:00,1.98056,1.98067,1.98051,1.98067,1883446.0
2007-10-24 07:26:00,1.9806,1.9806,1.98039,1.98041,8982703.0
2007-10-24 07:27:00,1.98035,1.98073,1.98021,1.98046,28771656.0
2007-10-24 07:28:00,1.98041,1.9805,1.98019,1.98019,3539860.0
2007-10-24 07:29:00,1.98006,1.98006,1.97992,1.97993,2695597.0
2007-10-24 07:30:00,1.97996,1.98012,1.97986,1.98012,36776550.0
2007-10-24 07:31:00,1.9801,1.98028,1.98009,1.98028,5585153.0
2007-10-24 07:32:00,1.98032,1.98053,1.98031,1.98053,7955184.0
2007-10-24 07:33:00,1.98056,1.98064,1.98056,1.98056,1446604.0
2007-10-24 07:34:00,1.98056,1.98061,1.98045,1.98047,12801607.0
2007-10-24 07:35:00,1.98046,1.98046,1.9801,1.98019,2923373.0
2007-10-24 07:36:00,1.98027,1.98032,1.97981,1.98014,4322667.0
2007-10-24 07:37:00,1.9801,1.98023,1.98,1.9801,24820328.0
2007-10-24 07:38:00,1.98004,1.98004,1.97981,1.97996,3369524.0
2007-10-24 07:39:00,1.98021,1.9806,1.98021,1.98057,1311060.0
2007-10-24 07:40:00,1.98059,1.98074,1.98045,1.9807,10182278.0
2007-10-24 07:41:00,1.98075,1.98095,1.98071,1.98095,20232963.0
2007-10-24 07:42:00,1.98103,1.98165,1.98103,1.98165,8093701.0
2007-10-24 07:43:00,1.98166,1.98166,1.98129,1.98129,6020718.0
2007-10-24 07:44:00,1.98116,1.9812,1.98109,1.9812,2217196.0
2007-10-24 07:45:00,1.98109,1.98121,1.98102,1.98104,19184876.0
2007-10-24 07:46:00,1.98122,1.98143,1.98122,1.98143,3670328.0
2007-10-24 07:47:00,1.98137,1.98137,1.98114,1.98137,4973656.0
2007-10-24 07:48:00,1.98147,1.98152,1.9814,1.98148,10669808.0
2007-10-24 07:49:00,1.98143,1.98149,1.98128,1.98128,34120352.0
2007-10-24 07:50:00,1.9811,1.9811,1.9809,1.9809,2438079.0
2007-10-24 07:51:00,1.98086,1.98095,1.9808,1.98095,4618837.0
2007-10-24 07:52:00,1.98091,1.98093,1.98082,1.98082,4779691.0
2007-10-24 07:53:00,1.98067,1.98067,1.98045,1.98045,21754428.0
2007-10-24 07:54:00,1.98025,1.98037,1.97882,1.98037,6477458.0
2007-10-24 07:55:00,1.98048,1.98089,1.98048,1.98089,5952394.0
2007-10-24 07:56:00,1.98089,1.98129,1.98089,1.98129,7297004.0
2007-10-24 07:57:00,1.98136,1.98156,1.98133,1.98133,25681274.0
2007-10-24 07:58:00,1.98135,1.98171,1.98133,1.98147,14890310.0
2007-10-24 07:59:00,1.98152,1.98157,1.98145,1.98157,11199657.0
2007-10-24 08:00:00,1.98153,1.9816,1.98138,1.98159,12001508.0
2007-10-24 08:01:00,1.98149,1.98162,1.98149,1.98149,3079939.0
2007-10-24 08:02:00,1.98143,1.98143,1.98124,1.98125,4372484.0
2007-10-24 08:03:00,1.9811,1.98121,1.98081,1.98121,3457713.0
2007-10-24 08:04:00,1.98138,1.98152,1.98125,1.98152,16424233.0
2007-10-24 08:05:00,1.98145,1.98167,1.98139,1.98139,18177126.0
2007-10-24 08:06:00,1.98138,1.98138,1.98108,1.98108,3723959.0
2007-10-24 08:07:00,1.98099,1.98102,1.98081,1.98089,19185781.0
2007-10-24 08:08:00,1.98081,1.98083,1.98051,1.98051,1641978.0
2007-10-24 08:09:00,1.98052,1.98068,1.98038,1.98068,1049679.0
2007-10-24 08:10:00,1.98076,1.9808,1.98065,1.98073,13035475.0
2007-10-24 08:11:00,1.98064,1.98064,1.98046,1.98046,5081115.0
2007-10-24 08:12:00,1.98036,1.98036,1.97967,1.97967,8574216.0
2007-10-24 08:13:00,1.98006,1.98015,1.97999,1.98015,3569565.0
2007-10-24 08:14:00,1.98016,1.98017,1.97975,1.98017,7130489.0
2007-10-24 08:15:00,1.98025,1.98025,1.98005,1.98005,2362103.0
2007-10-24 08:16:00,1.98007,1.98007,1.97932,1.97932,4140890.0
2007-10-24 08:17:00,1.97924,1.97924,1.97896,1.97905,4002951.0
2007-10-24 08:18:00,1.97902,1.97905,1.97885,1.97905,9642934.0
2007-10-24 08:19:00,1.97928,1.97953,1.97928,1.97953,2461583.0
2007-10-24 08:20:00,1.97967,1.97986,1.97959,1.97977,10771549.0
2007-10-24 08:21:00,1.97971,1.97971,1.97958,1.97968,4161829.0
2007-10-24 08:22:00,1.97972,1.97991,1.97972,1.97977,12546474.0
2007-10-24 08:23:00,1.97983,1.98026,1.97983,1.98026,3314827.0
2007-10-24 08:24:00,1.98019,1.98044,1.98016,1.98016,2049462.0
2007-10-24 08:25:00,1.98004,1.98004,1.97978,1.97983,2019596.0
2007-10-24 08:26:00,1.97968,1.97973,1.97961,1.97963,2000897.0
2007-10-24 08:27:00,1.97965,1.97965,1.97941,1.97965,9881712.0
2007-10-24 08:28:00,1.9796,1.9796,1.97938,1.97956,12771757.0
2007-10-24 08:29:00,1.97979,1.98017,1.97979,1.98,7763431.0
2007-10-24 08:30:00,1.97991,1.9803,1.97991,1.9803,24976726.0
2007-10-24 08:31:00,1.9802,1.98024,1.98001,1.98014,4462913.0
2007-10-24 08:32:00,1.98014,1.98027,1.98002,1.98002,4858967.0
2007-10-24 08:33:00,1.97996,1.98018,1.97996,1.98018,1541896.0
2007-10-24 08:34:00,1.98015,1.98028,1.98007,1.98016,6305061.0
2007-10-24 08:35:00,1.98013,1.98016,1.97994,1.97994,4357694.0
2007-10-24 08:36:00,1.9797,1.98008,1.9794,1.98008,6753996.0
2007-10-24 08:37:00,1.98003,1.98003,1.97967,1.97967,3971586.0
2007-10-24 08:38:00,1.9798,1.98,1.9798,1.98,9396209.0
2007-10-24 08:39:00,1.97982,1.97982,1.97938,1.97941,4928846.0
2007-10-24 08:40:00,1.97916,1.97993,1.97916,1.97993,18540694.0
2007-10-24 08:41:00,1.9801,1.9802,1.97995,1.9802,6589522.0
2007-10-24 08:42:00,1.98025,1.98025,1.98004,1.98004,10645376.0
2007-10-24 08:43:00,1.97998,1.97998,1.97962,1.97962,4464418.0
2007-10-24 08:44:00,1.9795,1.9795,1.9791,1.97934,10664573.0
2007-10-24 08:45:00,1.97916,1.97916,1.9787,1.97883,4339085.0
2007-10-24 08:46:00,1.97883,1.97909,1.97871,1.97909,3478335.0
2007-10-24 08:47:00,1.97921,1.97964,1.97921,1.97963,8250263.0
2007-10-24 08:48:00,1.97959,1.97979,1.97959,1.97975,4527425.0
2007-10-24 08:49:00,1.9798,1.97999,1.9798,1.97988,1800835.0
2007-10-24 08:50:00,1.97991,1.98008,1.97986,1.97996,5843957.0
2007-10-24 08:51:00,1.97985,1.97985,1.97926,1.97926,12898070.0
2007-10-24 08:52:00,1.97967,1.98003,1.97956,1.98002,4180545.0
2007-10-24 08:53:00,1.98008,1.98036,1.98008,1.98027,1307626.0
2007-10-24 08:54:00,1.98017,1.98022,1.97998,1.98022,1664157.0
2007-10-24 08:55:00,1.98018,1.98033,1.98018,1.98032,5209581.0
2007-10-24 08:56:00,1.98036,1.98039,1.98013,1.98039,7801526.0
2007-10-24 08:57:00,1.98059,1.98089,1.98059,1.98087,7832555.0
2007-10-24 08:58:00,1.98092,1.98092,1.9807,1.98071,4565325.0
2007-10-24 08:59:00,1.98068,1.98068,1.98049,1.98056,3703460.0
2007-10-24 09:00:00,1.98048,1.98076,1.98026,1.98026,3256666.0
2007-10-24 09:01:00,1.98062,1.98063,1.98038,1.98038,7688311.0
2007-10-24 09:02:00,1.98054,1.98087,1.98054,1.98087,3417411.0
2007-10-24 09:03:00,1.98082,1.98088,1.9807,1.98084,2445345.0
2007-10-24 09:04:00,1.98093,1.98099,1.98086,1.98099,11081410.0
2007-10-24 09:05:00,1.98103,1.98127,1.98103,1.98119,5210906.0
2007-10-24 09:06:00,1.98113,1.98113,1.98078,1.98101,5090736.0
2007-10-24 09:07:00,1.98101,1.98132,1.98101,1.98121,10276829.0
2007-10-24 09:08:00,1.98109,1.9812,1.98087,1.98087,2829427.0
2007-10-24 09:09:00,1.98104,1.98104,1.98067,1.98067,8454094.0
2007-10-24 09:10:00,1.98054,1.98063,1.98045,1.98045,5493293.0
2007-10-24 09:11:00,1.98043,1.98043,1.98014,1.98014,14083736.0
2007-10-24 09:12:00,1.98022,1.98022,1.98001,1.98001,3140475.0
2007-10-24 09:13:00,1.97995,1.97997,1.97955,1.97955,4610243.0
2007-10-24 09:14:00,1.97973,1.98015,1.97973,1.98015,6086349.0
2007-10-24 09:15:00,1.98024,1.98024,1.98012,1.98017,4027153.0
2007-10-24 09:16:00,1.98011,1.98011,1.97992,1.97992,2404191.0
2007-10-24 09:17:00,1.97965,1.97971,1.97955,1.97961,11892205.0
2007-10-24 09:18:00,1.97957,1.97979,1.97956,1.97979,3426431.0
2007-10-24 09:19:00,1.9798,1.97983,1.97966,1.97983,4319517.0
2007-10-24 09:20:00,1.97997,1.98031,1.97997,1.98031,20854018.0
2007-10-24 09:21:00,1.98031,1.98072,1.98031,1.98072,3577623.0
2007-10-24 09:22:00,1.98084,1.98097,1.98074,1.98097,4895440.0
2007-10-24 09:23:00,1.98076,1.98122,1.98076,1.98122,20942657.0
2007-10-24 09:24:00,1.98128,1.98147,1.9812,1.98147,11708793.0
2007-10-24 09:25:00,1.98168,1.98199,1.98159,1.98193,8602901.0
2007-10-24 09:26:00,1.98192,1.98194,1.98167,1.98194,5881676.0
2007-10-24 09:27:00,1.98212,1.98264,1.98212,1.98264,7171933.0
2007-10-24 09:28:00,1.98283,1.98283,1.98241,1.98247,13912146.0
2007-10-24 09:29:00,1.98244,1.98248,1.98233,1.98247,4246559.0
2007-10-24 09:30:00,1.98257,1.98271,1.98211,1.98271,14508539.0
2007-10-24 09:31:00,1.98278,1.98278,1.98243,1.98262,7812681.0
2007-10-24 09:32:00,1.98261,1.98294,1.98261,1.98291,6596250.0
2007-10-24 09:33:00,1.98293,1.98327,1.98272,1.98327,344016.0
2007-10-24 09:34:00,1.98345,1.98363,1.98327,1.98337,6733713.0
2007-10-24 09:35:00,1.98327,1.98345,1.98319,1.98343,4194892.0
2007-10-24 09:36:00,1.98333,1.98333,1.98302,1.9831,2455475.0
2007-10-24 09:37:00,1.98293,1.98293,1.98217,1.98217,10086106.0
2007-10-24 09:38:00,1.98205,1.9823,1.98205,1.98211,13609779.0
2007-10-24 09:39:00,1.98197,1.98197,1.98172,1.98195,8463166.0
2007-10-24 09:40:00,1.98167,1.98234,1.98167,1.98234,15672461.0
2007-10-24 09:41:00,1.98222,1.98222,1.98193,1.98193,8011665.0
2007-10-24 09:42:00,1.98197,1.98226,1.98191,1.98226,2950646.0
2007-10-24 09:43:00,1.98226,1.98238,1.98196,1.98238,3644409.0
2007-10-24 09:44:00,1.98237,1.98256,1.98237,1.98248,3993955.0
2007-10-24 09:45:00,1.98247,1.98247,1.98223,1.98234,2653531.0
2007-10-24 09:46:00,1.98229,1.98229,1.98197,1.98229,13934161.0
2007-10-24 09:47:00,1.98236,1.98241,1.98221,1.98241,31503142.0
2007-10-24 09:48:00,1.98241,1.98243,1.98229,1.98229,18386193.0
2007-10-24 09:49:00,1.98229,1.98242,1.98208,1.98208,13734230.0
2007-10-24 09:50:00,1.98196,1.98196,1.98168,1.98179,11990354.0
2007-10-24 09:51:00,1.98172,1.98205,1.98172,1.98178,6581845.0
2007-10-24 09:52:00,1.98178,1.98178,1.98146,1.98146,11531480.0
2007-10-24 09:53:00,1.98148,1.98148,1.98119,1.98119,3487334.0
2007-10-24 09:54:00,1.98124,1.98124,1.98106,1.98106,2352172.0
2007-10-24 09:55:00,1.98101,1.98119,1.98074,1.98074,13776391.0
2007-10-24 09:56:00,1.98063,1.98063,1.98041,1.98044,3610751.0
2007-10-24 09:57:00,1.98028,1.98071,1.98028,1.98071,6362649.0
2007-10-24 09:58:00,1.98084,1.98127,1.98084,1.98127,10213317.0
2007-10-24 09:59:00,1.98121,1.98135,1.9811,1.98116,8269050.0
2007-10-24 10:00:00,1.98107,1.98107,1.98047,1.98047,4765459.0
2007-10-24 10:01:00,1.98024,1.98024,1.98012,1.98021,2514682.0
2007-10-24 10:02:00,1.98052,1.98054,1.98045,1.98046,5607519.0
2007-10-24 10:03:00,1.98044,1.98047,1.98018,1.98042,3151324.0
2007-10-24 10:04:00,1.98053,1.98074,1.98044,1.98074,6395450.0
2007-10-24 10:05:00,1.98089,1.98101,1.9808,1.98101,4551174.0
2007-10-24 10:06:00,1.9811,1.98135,1.9811,1.98124,2362279.0
2007-10-24 10:07:00,1.98119,1.98131,1.98091,1.98091,4547000.0
2007-10-24 10:08:00,1.9811,1.98133,1.98106,1.98133,9088384.0
2007-10-24 10:09:00,1.98119,1.98121,1.98091,1.98091,1188531.0
2007-10-24 10:10:00,1.98062,1.98084,1.98062,1.98077,26871280.0
2007-10-24 10:11:00,1.98074,1.98082,1.97931,1.98082,11693394.0
2007-10-24 10:12:00,1.98081,1.98097,1.98081,1.98097,8896107.0
2007-10-24 10:13:00,1.98075,1.98082,1.98057,1.98057,1135314.0
2007-10-24 10:14:00,1.98058,1.98058,1.98025,1.98025,4290433.0
2007-10-24 10:15:00,1.98046,1.98058,1.98041,1.98058,8139340.0
2007-10-24 10:16:00,1.98051,1.98055,1.9804,1.98041,7008012.0
2007-10-24 10:17:00,1.98054,1.98092,1.98054,1.98092,5413805.0
2007-10-24 10:18:00,1.98086,1.981,1.98064,1.981,7960543.0
2007-10-24 10:19:00,1.98094,1.98124,1.98094,1.98124,9323994.0
2007-10-24 10:20:00,1.98122,1.98142,1.98122,1.98128,4193337.0
2007-10-24 10:21:00,1.98117,1.98121,1.98087,1.98117,5515059.0
2007-10-24 10:22:00,1.98112,1.98112,1.98084,1.98086,10059977.0
2007-10-24 10:23:00,1.98085,1.98112,1.98085,1.98101,5634116.0
2007-10-24 10:24:00,1.98129,1.98185,1.98126,1.98185,27305032.0
2007-10-24 10:25:00,1.98188,1.98195,1.98169,1.98185,4274670.0
2007-10-24 10:26:00,1.98181,1.98181,1.98139,1.98139,8871787.0
2007-10-24 10:27:00,1.98135,1.98163,1.98134,1.98163,7596364.0
2007-10-24 10:28:00,1.98177,1.9821,1.98177,1.98208,4834954.0
2007-10-24 10:29:00,1.98189,1.98189,1.98157,1.98166,12733159.0
2007-10-24 10:30:00,1.98165,1.98184,1.98165,1.98184,10905211.0
2007-10-24 10:31:00,1.98177,1.98202,1.9817,1.9817,5074186.0
2007-10-24 10:32:00,1.98174,1.98174,1.98123,1.98123,14269194.0
2007-10-24 10:33:00,1.98116,1.98117,1.98089,1.98105,5127759.0
2007-10-24 10:34:00,1.98102,1.98102,1.9808,1.98083,31423617.0
2007-10-24 10:35:00,1.98083,1.98111,1.98081,1.98111,3323464.0
2007-10-24 10:36:00,1.98111,1.98122,1.98083,1.98122,7905187.0
2007-10-24 10:37:00,1.98123,1.98126,1.98119,1.98119,5137323.0
2007-10-24 10:38:00,1.98116,1.98132,1.98116,1.98119,4430263.0
2007-10-24 10:39:00,1.98099,1.98099,1.98048,1.9805,4295560.0
2007-10-24 10:40:00,1.98053,1.9806,1.98052,1.98052,4972528.0
2007-10-24 10:41:00,1.98054,1.98068,1.98044,1.98046,5793289.0
2007-10-24 10:42:00,1.98044,1.98061,1.98041,1.98051,1456570.0
2007-10-24 10:43:00,1.98044,1.9806,1.98043,1.98056,1270413.0
2007-10-24 10:44:00,1.98058,1.98091,1.98058,1.98089,15744445.0
2007-10-24 10:45:00,1.98097,1.98118,1.98097,1.98118,4943660.0
2007-10-24 10:46:00,1.98117,1.98149,1.98095,1.98149,4334751.0
2007-10-24 10:47:00,1.98149,1.98171,1.98149,1.98171,1363648.0
2007-10-24 10:48:00,1.98173,1.98193,1.98166,1.98193,4036941.0
2007-10-24 10:49:00,1.98196,1.9822,1.98192,1.9822,3251270.0
2007-10-24 10:50:00,1.98222,1.98242,1.98222,1.98235,2087162.0
2007-10-24 10:51:00,1.98245,1.98267,1.98245,1.98267,10295941.0
2007-10-24 10:52:00,1.9827,1.98289,1.98265,1.98283,12380772.0
2007-10-24 10:53:00,1.98298,1.98315,1.98256,1.98256,2872799.0
2007-10-24 10:54:00,1.98276,1.98299,1.98276,1.98299,14521077.0
2007-10-24 10:55:00,1.983,1.98312,1.98289,1.98302,8500675.0
2007-10-24 10:56:00,1.98301,1.98316,1.98286,1.98316,12802987.0
2007-10-24 10:57:00,1.98324,1.98355,1.98324,1.98355,8493074.0
2007-10-24 10:58:00,1.98357,1.98376,1.98357,1.98374,890613.0
2007-10-24 10:59:00,1.98377,1.98408,1.98377,1.98408,10675225.0
2007-10-24 11:00:00,1.98416,1.98416,1.98393,1.98396,15824061.0
2007-10-24 11:01:00,1.98394,1.98394,1.98382,1.98392,5395850.0
2007-10-24 11:02:00,1.98396,1.98441,1.98396,1.98434,5402552.0
2007-10-24 11:03:00,1.98459,1.98489,1.98459,1.98489,5486350.0
2007-10-24 11:04:00,1.98487,1.98532,1.98487,1.98532,12315070.0
2007-10-24 11:05:00,1.98526,1.98541,1.9851,1.98541,6150731.0
2007-10-24 11:06:00,1.98543,1.98563,1.98542,1.98563,6427613.0
2007-10-24 11:07:00,1.98574,1.98599,1.98574,1.98594,7912394.0
2007-10-24 11:08:00,1.98594,1.98594,1.98572,1.98575,3785128.0
2007-10-24 11:09:00,1.98565,1.98565,1.9853,1.98562,16904954.0
2007-10-24 11:10:00,1.98575,1.98624,1.98575,1.98624,2788936.0
2007-10-24 11:11:00,1.9863,1.98642,1.98621,1.98642,503675.0
2007-10-24 11:12:00,1.9864,1.98663,1.9864,1.98663,12771958.0
2007-10-24 11:13:00,1.98672,1.98714,1.98667,1.98714,11668919.0
2007-10-24 11:14:00,1.98722,1.98722,1.98697,1.98709,13696879.0
2007-10-24 11:15:00,1.98717,1.98734,1.98717,1.98722,3192156.0
2007-10-24 11:16:00,1.98723,1.98723,1.987,1.98714,11578125.0
2007-10-24 11:17:00,1.98721,1.98739,1.98697,1.98697,16565898.0
2007-10-24 11:18:00,1.98702,1.98703,1.98676,1.98676,25145489.0
2007-10-24 11:19:00,1.9867,1.98677,1.98636,1.9866,12756324.0
2007-10-24 11:20:00,1.98668,1.98669,1.98641,1.98649,4241461.0
2007-10-24 11:21:00,1.98644,1.98644,1.98621,1.98628,4146234.0
2007-10-24 11:22:00,1.98625,1.9865,1.98622,1.9865,14387907.0
2007-10-24 11:23:00,1.98645,1.98662,1.98644,1.98644,1726256.0
2007-10-24 11:24:00,1.98639,1.98671,1.98622,1.98671,8771754.0
2007-10-24 11:25:00,1.98671,1.98675,1.98648,1.98672,7583526.0
2007-10-24 11:26:00,1.98666,1.98666,1.9858,1.9858,8683621.0
2007-10-24 11:27:00,1.98611,1.98613,1.98578,1.98578,5310535.0
2007-10-24 11:28:00,1.9857,1.98621,1.9857,1.98621,23424889.0
2007-10-24 11:29:00,1.98621,1.98639,1.98621,1.98622,1143866.0
2007-10-24 11:30:00,1.98616,1.98616,1.98585,1.98585,7388998.0
2007-10-24 11:31:00,1.98591,1.98591,1.98556,1.98565,13431023.0
2007-10-24 11:32:00,1.98564,1.98577,1.98564,1.98576,3497273.0
2007-10-24 11:33:00,1.98582,1.98582,1.9856,1.9856,4814838.0
2007-10-24 11:34:00,1.98551,1.98557,1.98543,1.98555,9219638.0
2007-10-24 11:35:00,1.98569,1.98582,1.98566,1.98579,5628570.0
2007-10-24 11:36:00,1.98574,1.98575,1.98554,1.98554,3511779.0
2007-10-24 11:37:00,1.98538,1.9856,1.98538,1.98552,2207978.0
2007-10-24 11:38:00,1.98551,1.98551,1.98527,1.98535,3845775.0
2007-10-24 11:39:00,1.9854,1.98563,1.98514,1.98563,5308996.0
2007-10-24 11:40:00,1.98563,1.98567,1.98552,1.98552,29516767.0
2007-10-24 11:41:00,1.98535,1.98535,1.98482,1.98482,1246371.0
2007-10-24 11:42:00,1.98446,1.98455,1.98438,1.98446,18207134.0
2007-10-24 11:43:00,1.98436,1.98436,1.9838,1.98385,20599643.0
2007-10-24 11:44:00,1.98371,1.98405,1.98371,1.98405,5125984.0
2007-10-24 11:45:00,1.98417,1.98426,1.98408,1.98408,4225699.0
2007-10-24 11:46:00,1.98405,1.98405,1.9833,1.9833,8268986.0
2007-10-24 11:47:00,1.98374,1.98374,1.9836,1.9837,7147062.0
2007-10-24 11:48:00,1.98333,1.98347,1.98324,1.98332,17186722.0
2007-10-24 11:49:00,1.98323,1.98354,1.98323,1.98351,722042.0
2007-10-24 11:50:00,1.98363,1.98407,1.98363,1.98407,10449882.0
2007-10-24 11:51:00,1.9841,1.98438,1.9841,1.98438,1673345.0
2007-10-24 11:52:00,1.9844,1.98465,1.9844,1.98465,2148920.0
2007-10-24 11:53:00,1.98465,1.98474,1.98436,1.98444,3603923.0
2007-10-24 11:54:00,1.98438,1.98438,1.9839,1.98394,6224920.0
2007-10-24 11:55:00,1.98391,1.98391,1.98366,1.98366,2301076.0
2007-10-24 11:56:00,1.98347,1.98405,1.98347,1.98405,12360030.0
2007-10-24 11:57:00,1.98406,1.98427,1.98381,1.98381,7501460.0
2007-10-24 11:58:00,1.9838,1.9838,1.98364,1.98365,25471218.0
2007-10-24 11:59:00,1.98367,1.98367,1.98354,1.98361,16949136.0
2007-10-24 12:00:00,1.9837,1.98402,1.9837,1.98398,6310908.0
2007-10-24 12:01:00,1.98401,1.98401,1.98385,1.98385,11563581.0
2007-10-24 12:02:00,1.98379,1.98379,1.98357,1.98357,3257853.0
2007-10-24 12:03:00,1.9834,1.98353,1.98327,1.98346,824270.0
2007-10-24 12:04:00,1.98337,1.98374,1.98337,1.98374,7015063.0
2007-10-24 12:05:00,1.98398,1.98398,1.9837,1.9837,4455042.0
2007-10-24 12:06:00,1.98355,1.98355,1.98327,1.98355,5965956.0
2007-10-24 12:07:00,1.98353,1.9839,1.98353,1.9839,1824233.0
2007-10-24 12:08:00,1.98387,1.98411,1.98387,1.98411,5275892.0
2007-10-24 12:09:00,1.98406,1.98437,1.98386,1.98437,2053359.0
2007-10-24 12:10:00,1.98447,1.98464,1.98436,1.98436,4431771.0
2007-10-24 12:11:00,1.98446,1.98477,1.98446,1.98451,5310291.0
2007-10-24 12:12:00,1.98454,1.98456,1.98437,1.98437,5488537.0
2007-10-24 12:13:00,1.98429,1.98432,1.98388,1.98425,12471537.0
2007-10-24 12:14:00,1.98417,1.98445,1.98417,1.9844,30432769.0
2007-10-24 12:15:00,1.98443,1.98443,1.9843,1.98438,6318256.0
2007-10-24 12:16:00,1.98443,1.98445,1.98432,1.98432,3798999.0
2007-10-24 12:17:00,1.9843,1.98482,1.98428,1.98482,9197504.0
2007-10-24 12:18:00,1.98505,1.9856,1.985,1.9856,2692789.0
2007-10-24 12:19:00,1.98547,1.98547,1.98503,1.98503,75081171.0
2007-10-24 12:20:00,1.98517,1.98517,1.98494,1.98494,3313038.0
2007-10-24 12:21:00,1.98498,1.98501,1.98485,1.98485,976279.0
2007-10-24 12:22:00,1.98471,1.98495,1.98471,1.98495,23063877.0
2007-10-24 12:23:00,1.98509,1.98524,1.98509,1.98518,14027033.0
2007-10-24 12:24:00,1.98512,1.98537,1.98512,1.98519,12103645.0
2007-10-24 12:25:00,1.98515,1.98523,1.98499,1.98523,9919073.0
2007-10-24 12:26:00,1.98517,1.98517,1.98486,1.98486,11922717.0
2007-10-24 12:27:00,1.98486,1.98519,1.98486,1.98519,5535802.0
2007-10-24 12:28:00,1.98527,1.9854,1.98524,1.98537,28102219.0
2007-10-24 12:29:00,1.98523,1.98523,1.98511,1.98511,1469893.0
2007-10-24 12:30:00,1.9851,1.98518,1.98479,1.98479,1272764.0
2007-10-24 12:31:00,1.98509,1.98521,1.98506,1.98521,10549860.0
2007-10-24 12:32:00,1.98521,1.98528,1.98517,1.98528,28397257.0
2007-10-24 12:33:00,1.98542,1.98573,1.98542,1.98573,3722182.0
2007-10-24 12:34:00,1.98555,1.98555,1.98541,1.98554,5388427.0
2007-10-24 12:35:00,1.98552,1.98552,1.98541,1.98545,2060217.0
2007-10-24 12:36:00,1.98545,1.98545,1.985,1.98521,5869383.0
2007-10-24 12:37:00,1.98526,1.98577,1.98526,1.98577,1580678.0
2007-10-24 12:38:00,1.98584,1.98642,1.98584,1.9864,11622083.0
2007-10-24 12:39:00,1.98627,1.98627,1.98593,1.98619,6960441.0
2007-10-24 12:40:00,1.9862,1.98622,1.98609,1.98611,3399833.0
2007-10-24 12:41:00,1.98592,1.98592,1.98561,1.98584,3452098.0
2007-10-24 12:42:00,1.98577,1.98627,1.98577,1.98627,8495316.0
2007-10-24 12:43:00,1.98615,1.9862,1.98578,1.98578,1395482.0
2007-10-24 12:44:00,1.98559,1.98563,1.98526,1.98526,2333457.0
2007-10-24 12:45:00,1.98514,1.98525,1.98489,1.98489,2123145.0
2007-10-24 12:46:00,1.98473,1.98486,1.98469,1.98472,6563246.0
2007-10-24 12:47:00,1.9847,1.9847,1.98451,1.98466,24338369.0
2007-10-24 12:48:00,1.98458,1.98483,1.98452,1.98483,9525876.0
2007-10-24 12:49:00,1.98479,1.98503,1.98446,1.98503,4530539.0
2007-10-24 12:50:00,1.98518,1.98522,1.98501,1.98515,5963097.0
2007-10-24 12:51:00,1.98498,1.98504,1.9849,1.98498,9081771.0
2007-10-24 12:52:00,1.98497,1.98515,1.98497,1.98505,6008876.0
2007-10-24 12:53:00,1.98491,1.98511,1.98474,1.98496,5482911.0
2007-10-24 12:54:00,1.98497,1.98509,1.98497,1.98505,1014473.0
2007-10-24 12:55:00,1.98514,1.98518,1.98507,1.98507,9993865.0
2007-10-24 12:56:00,1.9851,1.9851,1.9848,1.9849,10142064.0
2007-10-24 12:57:00,1.98486,1.98488,1.98455,1.98488,2475768.0
2007-10-24 12:58:00,1.98498,1.98513,1.98498,1.98508,4059349.0
2007-10-24 12:59:00,1.98526,1.98549,1.98526,1.98549,3263321.0
2007-10-24 13:00:00,1.98544,1.98555,1.9852,1.9852,1687661.0
2007-10-24 13:01:00,1.98513,1.98513,1.98479,1.98479,8999393.0
2007-10-24 13:02:00,1.9848,1.98502,1.98453,1.98502,3785748.0
2007-10-24 13:03:00,1.98502,1.98543,1.98502,1.9854,5287271.0
2007-10-24 13:04:00,1.98539,1.98545,1.98511,1.98533,3734137.0
2007-10-24 13:05:00,1.98527,1.9855,1.98527,1.9855,16741149.0
2007-10-24 13:06:00,1.98554,1.98578,1.9855,1.98578,6615920.0
2007-10-24 13:07:00,1.98581,1.98599,1.98574,1.98599,3928161.0
2007-10-24 13:08:00,1.98597,1.98625,1.98597,1.98623,28174635.0
2007-10-24 13:09:00,1.98629,1.98647,1.98623,1.98647,1752606.0
2007-10-24 13:10:00,1.98653,1.98675,1.98653,1.98675,10303876.0
2007-10-24 13:11:00,1.98675,1.98696,1.98675,1.98696,18297084.0
2007-10-24 13:12:00,1.98698,1.98718,1.98698,1.98718,7558518.0
2007-10-24 13:13:00,1.98719,1.98744,1.98719,1.98744,8548334.0
2007-10-24 13:14:00,1.98739,1.9876,1.98739,1.9876,9646920.0
2007-10-24 13:15:00,1.98753,1.98781,1.98753,1.98781,5358024.0
2007-10-24 13:16:00,1.98784,1.98823,1.98784,1.98823,11956586.0
2007-10-24 13:17:00,1.98815,1.98815,1.98785,1.98785,5948547.0
2007-10-24 13:18:00,1.98784,1.98784,1.98748,1.98748,9554613.0
2007-10-24 13:19:00,1.98737,1.98737,1.98708,1.98708,9641958.0
2007-10-24 13:20:00,1.98702,1.98721,1.9869,1.98721,7328774.0
2007-10-24 13:21:00,1.98729,1.98733,1.98705,1.98705,2625403.0
2007-10-24 13:22:00,1.98699,1.98699,1.98678,1.98689,3318658.0
2007-10-24 13:23:00,1.98696,1.98706,1.98696,1.98703,5268150.0
2007-10-24 13:24:00,1.98688,1.98716,1.98686,1.98716,8435987.0
2007-10-24 13:25:00,1.9872,1.98736,1.98705,1.98705,2851347.0
2007-10-24 13:26:00,1.98702,1.98702,1.98644,1.98644,4125002.0
2007-10-24 13:27:00,1.98649,1.98649,1.9862,1.9862,10823074.0
2007-10-24 13:28:00,1.98618,1.98618,1.9859,1.986,5579181.0
2007-10-24 13:29:00,1.98587,1.9861,1.98587,1.98595,7749079.0
2007-10-24 13:30:00,1.98589,1.98589,1.98566,1.98574,2778592.0
2007-10-24 13:31:00,1.98578,1.98578,1.98548,1.98558,8469575.0
2007-10-24 13:32:00,1.98552,1.98554,1.98521,1.98521,11466733.0
2007-10-24 13:33:00,1.98519,1.98519,1.98502,1.98502,4001156.0
2007-10-24 13:34:00,1.985,1.985,1.98478,1.98478,1390886.0
2007-10-24 13:35:00,1.98464,1.98471,1.98448,1.98448,4038510.0
2007-10-24 13:36:00,1.98449,1.98449,1.98426,1.9843,11167565.0
2007-10-24 13:37:00,1.98429,1.98429,1.98399,1.98399,3623590.0
2007-10-24 13:38:00,1.98403,1.98408,1.98376,1.98408,2570593.0
2007-10-24 13:39:00,1.98412,1.98417,1.98396,1.98417,4582312.0
2007-10-24 13:40:00,1.98413,1.98413,1.98296,1.98296,5321179.0
2007-10-24 13:41:00,1.98283,1.98283,1.98256,1.98256,2017574.0
2007-10-24 13:42:00,1.98276,1.98282,1.98263,1.9828,4612443.0
2007-10-24 13:43:00,1.98278,1.98284,1.98263,1.98263,2560168.0
2007-10-24 13:44:00,1.98259,1.98272,1.98241,1.98248,29966949.0
2007-10-24 13:45:00,1.98255,1.98276,1.98244,1.98244,8519291.0
2007-10-24 13:46:00,1.98229,1.98249,1.98209,1.98249,33330735.0
2007-10-24 13:47:00,1.98248,1.98277,1.98248,1.98277,3170990.0
2007-10-24 13:48:00,1.98298,1.98307,1.98293,1.98302,14413577.0
2007-10-24 13:49:00,1.98297,1.98297,1.98272,1.98284,7668184.0
2007-10-24 13:50:00,1.98294,1.98348,1.98289,1.98348,6228787.0
2007-10-24 13:51:00,1.98351,1.98351,1.98305,1.9833,6997563.0
2007-10-24 13:52:00,1.98326,1.9833,1.98309,1.9833,8810675.0
2007-10-24 13:53:00,1.98336,1.98382,1.98336,1.98382,5301805.0
2007-10-24 13:54:00,1.98384,1.98426,1.98384,1.98415,11486487.0
2007-10-24 13:55:00,1.98409,1.98409,1.9839,1.98407,6048199.0
2007-10-24 13:56:00,1.98389,1.98389,1.98353,1.98353,8987822.0
2007-10-24 13:57:00,1.98339,1.98339,1.9829,1.98295,6631164.0
2007-10-24 13:58:00,1.98302,1.98388,1.98175,1.98367,4030388.0
2007-10-24 13:59:00,1.9838,1.98395,1.98378,1.98382,4327642.0
2007-10-24 14:00:00,1.98408,1.98455,1.98406,1.98455,3315271.0
2007-10-24 14:01:00,1.98459,1.98468,1.9844,1.9844,7924989.0
2007-10-24 14:02:00,1.98436,1.98436,1.98412,1.98425,3847018.0
2007-10-24 14:03:00,1.98406,1.98406,1.98394,1.98398,4520733.0
2007-10-24 14:04:00,1.98393,1.98394,1.98369,1.98394,12992623.0
2007-10-24 14:05:00,1.98387,1.98387,1.98362,1.98386,4636114.0
2007-10-24 14:06:00,1.98387,1.98405,1.98387,1.98405,4404378.0
2007-10-24 14:07:00,1.98414,1.98422,1.98392,1.98392,16971367.0
2007-10-24 14:08:00,1.98428,1.98433,1.98419,1.98419,19290841.0
2007-10-24 14:09:00,1.984,1.984,1.98366,1.98379,12135226.0
2007-10-24 14:10:00,1.98383,1.98394,1.98379,1.98394,5643774.0
2007-10-24 14:11:00,1.98391,1.98394,1.98373,1.98375,2481618.0
2007-10-24 14:12:00,1.98391,1.98405,1.98389,1.98405,3366223.0
2007-10-24 14:13:00,1.98395,1.98397,1.98382,1.98382,10110595.0
2007-10-24 14:14:00,1.98372,1.98397,1.98366,1.98388,7095032.0
2007-10-24 14:15:00,1.98394,1.98462,1.98394,1.98462,6877964.0
2007-10-24 14:16:00,1.98466,1.98479,1.9846,1.9847,1971271.0
2007-10-24 14:17:00,1.9847,1.98503,1.9847,1.98503,2448871.0
2007-10-24 14:18:00,1.98517,1.98563,1.98517,1.98554,5249605.0
2007-10-24 14:19:00,1.98569,1.98635,1.98569,1.98635,2685287.0
2007-10-24 14:20:00,1.98631,1.98676,1.9863,1.98676,3420504.0
2007-10-24 14:21:00,1.98684,1.98686,1.98669,1.98678,6094113.0
2007-10-24 14:22:00,1.98631,1.98657,1.98622,1.98622,12052249.0
2007-10-24 14:23:00,1.98624,1.98627,1.9861,1.98611,2097889.0
2007-10-24 14:24:00,1.98605,1.98605,1.98569,1.98572,10687489.0
2007-10-24 14:25:00,1.98568,1.98574,1.98529,1.98529,2289019.0
2007-10-24 14:26:00,1.98558,1.9858,1.98558,1.98568,9320747.0
2007-10-24 14:27:00,1.98574,1.98608,1.98574,1.98596,3824577.0
2007-10-24 14:28:00,1.98598,1.98598,1.98521,1.98542,28205439.0
2007-10-24 14:29:00,1.98522,1.98529,1.98502,1.98529,10377794.0
2007-10-24 14:30:00,1.98522,1.98522,1.98494,1.98494,6751456.0
2007-10-24 14:31:00,1.98489,1.98489,1.9845,1.98467,15524905.0
2007-10-24 14:32:00,1.98468,1.98483,1.98462,1.98483,16529171.0
2007-10-24 14:33:00,1.98476,1.98476,1.9844,1.9844,29871459.0
2007-10-24 14:34:00,1.98433,1.9845,1.98432,1.98432,12504226.0
2007-10-24 14:35:00,1.9843,1.98432,1.98417,1.98422,705348.0
2007-10-24 14:36:00,1.98398,1.98412,1.98363,1.98366,6158100.0
2007-10-24 14:37:00,1.9835,1.9835,1.98332,1.98334,5966717.0
2007-10-24 14:38:00,1.98342,1.98374,1.98342,1.98374,3722880.0
2007-10-24 14:39:00,1.9837,1.9837,1.98352,1.98356,12762041.0
2007-10-24 14:40:00,1.98357,1.98388,1.98357,1.98388,5245193.0
2007-10-24 14:41:00,1.98395,1.9844,1.98395,1.9844,8416599.0
2007-10-24 14:42:00,1.98442,1.98466,1.98436,1.98454,9251904.0
2007-10-24 14:43:00,1.9847,1.9849,1.98463,1.9849,20769268.0
2007-10-24 14:44:00,1.98508,1.98508,1.98475,1.98475,5508728.0
2007-10-24 14:45:00,1.98464,1.98464,1.98437,1.98438,2233357.0
2007-10-24 14:46:00,1.98424,1.98429,1.9842,1.98429,20000131.0
2007-10-24 14:47:00,1.98428,1.98454,1.98422,1.98449,7906844.0
2007-10-24 14:48:00,1.98453,1.9846,1.9844,1.98446,2232328.0
2007-10-24 14:49:00,1.98439,1.98439,1.98386,1.984,11134458.0
2007-10-24 14:50:00,1.98402,1.98402,1.98375,1.98375,12116417.0
2007-10-24 14:51:00,1.98387,1.98402,1.98376,1.98402,3303454.0
2007-10-24 14:52:00,1.98403,1.98403,1.98381,1.98381,2939818.0
2007-10-24 14:53:00,1.98372,1.98389,1.98372,1.98384,2316624.0
2007-10-24 14:54:00,1.9837,1.98374,1.98321,1.98321,3526459.0
2007-10-24 14:55:00,1.98301,1.98305,1.98275,1.98277,6636436.0
2007-10-24 14:56:00,1.98287,1.98297,1.98263,1.98263,7452543.0
2007-10-24 14:57:00,1.98268,1.98268,1.98207,1.98207,6675554.0
2007-10-24 14:58:00,1.98193,1.98219,1.98159,1.98201,6474766.0
2007-10-24 14:59:00,1.98203,1.9827,1.98203,1.9827,4645536.0
2007-10-24 15:00:00,1.98274,1.98286,1.9825,1.9825,4875601.0
2007-10-24 15:01:00,1.98245,1.9826,1.98229,1.9826,6326087.0
2007-10-24 15:02:00,1.98262,1.983,1.98243,1.983,8271847.0
2007-10-24 15:03:00,1.98309,1.98315,1.98306,1.98315,16039622.0
2007-10-24 15:04:00,1.98317,1.9832,1.98286,1.9832,3238201.0
2007-10-24 15:05:00,1.98323,1.98334,1.98268,1.98334,6270638.0
2007-10-24 15:06:00,1.98337,1.98337,1.983,1.983,15589479.0
2007-10-24 15:07:00,1.9831,1.9831,1.98271,1.98271,4761337.0
2007-10-24 15:08:00,1.98266,1.98281,1.98208,1.98208,2197966.0
2007-10-24 15:09:00,1.98258,1.98277,1.98248,1.98274,7841152.0
2007-10-24 15:10:00,1.98287,1.98305,1.98287,1.983,1732838.0
2007-10-24 15:11:00,1.983,1.98363,1.98294,1.98363,15673232.0
2007-10-24 15:12:00,1.98361,1.98362,1.98343,1.98343,5451150.0
2007-10-24 15:13:00,1.98332,1.98332,1.98296,1.98296,2964969.0
2007-10-24 15:14:00,1.98289,1.98289,1.98256,1.98256,9028211.0
2007-10-24 15:15:00,1.98235,1.98258,1.98222,1.98258,4497559.0
2007-10-24 15:16:00,1.98268,1.98271,1.9825,1.98271,5598802.0
2007-10-24 15:17:00,1.9827,1.98283,1.9827,1.98281,3653713.0
2007-10-24 15:18:00,1.98274,1.98279,1.98263,1.98263,5854194.0
2007-10-24 15:19:00,1.98254,1.98267,1.98254,1.98256,1207478.0
2007-10-24 15:20:00,1.98259,1.98269,1.98249,1.98264,6694345.0
2007-10-24 15:21:00,1.98266,1.98267,1.98253,1.98253,1197301.0
2007-10-24 15:22:00,1.98256,1.98306,1.98256,1.98306,4481431.0
2007-10-24 15:23:00,1.98298,1.98298,1.98262,1.98279,10765186.0
2007-10-24 15:24:00,1.98287,1.98301,1.98281,1.98281,27207050.0
2007-10-24 15:25:00,1.98289,1.98289,1.98252,1.98254,7135214.0
2007-10-24 15:26:00,1.98288,1.98327,1.98288,1.98317,7160486.0
2007-10-24 15:27:00,1.98299,1.98299,1.98256,1.98256,13818295.0
2007-10-24 15:28:00,1.98261,1.9828,1.98261,1.98276,5088240.0
2007-10-24 15:29:00,1.98277,1.98286,1.98267,1.98267,7857213.0
2007-10-24 15:30:00,1.98258,1.98295,1.98258,1.98295,4167954.0
2007-10-24 15:31:00,1.98305,1.98307,1.98293,1.98293,464438.0
2007-10-24 15:32:00,1.98292,1.98295,1.98273,1.98295,4559629.0
2007-10-24 15:33:00,1.98297,1.98332,1.98297,1.98329,6552104.0
2007-10-24 15:34:00,1.98334,1.98361,1.98334,1.98359,3539713.0
2007-10-24 15:35:00,1.98364,1.98373,1.98349,1.98349,8651205.0
2007-10-24 15:36:00,1.98342,1.98342,1.983,1.983,5406627.0
2007-10-24 15:37:00,1.98295,1.98295,1.98277,1.9828,6237936.0
2007-10-24 15:38:00,1.98284,1.98306,1.98246,1.98302,28768948.0
2007-10-24 15:39:00,1.98292,1.98299,1.98277,1.98277,17086862.0
2007-10-24 15:40:00,1.98273,1.98273,1.98253,1.98261,7444803.0
2007-10-24 15:41:00,1.9825,1.9825,1.98191,1.98191,4734779.0
2007-10-24 15:42:00,1.9819,1.9819,1.98155,1.98184,16578998.0
2007-10-24 15:43:00,1.98187,1.98187,1.98156,1.98156,6500089.0
2007-10-24 15:44:00,1.98143,1.98155,1.98126,1.98155,19974206.0
2007-10-24 15:45:00,1.98163,1.98201,1.98163,1.98193,3861526.0
2007-10-24 15:46:00,1.98212,1.98212,1.98194,1.98201,10177956.0
2007-10-24 15:47:00,1.9818,1.98199,1.9818,1.98189,2389138.0
2007-10-24 15:48:00,1.98176,1.98197,1.98165,1.98197,11214852.0
2007-10-24 15:49:00,1.98203,1.98215,1.98198,1.98215,7143088.0
2007-10-24 15:50:00,1.98213,1.98222,1.98201,1.98201,4980247.0
2007-10-24 15:51:00,1.9819,1.98194,1.98178,1.98184,4428675.0
2007-10-24 15:52:00,1.98203,1.98225,1.98194,1.98225,23815600.0
2007-10-24 15:53:00,1.98232,1.98232,1.98193,1.98199,3428004.0
2007-10-24 15:54:00,1.98206,1.98212,1.98184,1.98192,5740130.0
2007-10-24 15:55:00,1.9819,1.9819,1.98167,1.98169,4692430.0
2007-10-24 15:56:00,1.98187,1.98218,1.98157,1.98218,17180191.0
2007-10-24 15:57:00,1.98223,1.98248,1.98216,1.98248,9370495.0
2007-10-24 15:58:00,1.9826,1.98277,1.98255,1.98277,21012409.0
2007-10-24 15:59:00,1.98269,1.98289,1.98267,1.98267,19239735.0
2007-10-24 16:00:00,1.98254,1.98312,1.98254,1.98312,5829395.0
2007-10-24 16:01:00,1.98315,1.98387,1.98315,1.98387,1919192.0
2007-10-24 16:02:00,1.98407,1.98454,1.98407,1.98454,1841155.0
2007-10-24 16:03:00,1.98462,1.98486,1.98462,1.98486,11334904.0
2007-10-24 16:04:00,1.98477,1.98477,1.98439,1.98445,5714684.0
2007-10-24 16:05:00,1.98442,1.98442,1.98345,1.98345,12620894.0
2007-10-24 16:06:00,1.98333,1.98333,1.98302,1.98304,9862744.0
2007-10-24 16:07:00,1.98305,1.98347,1.98305,1.98347,770900.0
2007-10-24 16:08:00,1.98345,1.98408,1.98345,1.98408,12971643.0
2007-10-24 16:09:00,1.98399,1.984,1.98382,1.98382,4929040.0
2007-10-24 16:10:00,1.98387,1.98419,1.98387,1.98419,835103.0
2007-10-24 16:11:00,1.98439,1.985,1.98439,1.98486,15377613.0
2007-10-24 16:12:00,1.98507,1.9854,1.98507,1.9854,9152413.0
2007-10-24 16:13:00,1.98542,1.98563,1.98538,1.98551,1713095.0
2007-10-24 16:14:00,1.98569,1.98591,1.98557,1.98591,5807540.0
2007-10-24 16:15:00,1.98596,1.98632,1.9859,1.98611,23628761.0
2007-10-24 16:16:00,1.98589,1.9859,1.98565,1.98578,2128057.0
2007-10-24 16:17:00,1.98572,1.98572,1.98535,1.98548,6291108.0
2007-10-24 16:18:00,1.98538,1.98559,1.98538,1.98547,21457815.0
2007-10-24 16:19:00,1.98544,1.98544,1.98517,1.98517,1906630.0
2007-10-24 16:20:00,1.98499,1.98499,1.98479,1.9848,4582231.0
2007-10-24 16:21:00,1.98487,1.98492,1.98453,1.98453,21240258.0
2007-10-24 16:22:00,1.98471,1.98484,1.98465,1.98481,4509052.0
2007-10-24 16:23:00,1.98486,1.98495,1.98483,1.98495,2371125.0
2007-10-24 16:24:00,1.98496,1.98521,1.98493,1.98521,9425343.0
2007-10-24 16:25:00,1.98518,1.9852,1.98503,1.98503,4382500.0
2007-10-24 16:26:00,1.9851,1.98536,1.9851,1.98516,7282925.0
2007-10-24 16:27:00,1.98517,1.98569,1.98489,1.98569,2509486.0
2007-10-24 16:28:00,1.98572,1.98578,1.98567,1.98578,2576090.0
2007-10-24 16:29:00,1.98575,1.98579,1.98553,1.98553,7480132.0
2007-10-24 16:30:00,1.98542,1.98542,1.98511,1.98518,6151724.0
2007-10-24 16:31:00,1.9852,1.98573,1.9852,1.98563,2550557.0
2007-10-24 16:32:00,1.98559,1.98577,1.98559,1.98577,7295079.0
2007-10-24 16:33:00,1.98583,1.98587,1.98572,1.98582,6299738.0
2007-10-24 16:34:00,1.9858,1.9858,1.98533,1.98533,1271672.0
2007-10-24 16:35:00,1.98519,1.98534,1.98509,1.98518,8795643.0
2007-10-24 16:36:00,1.98531,1.9854,1.98531,1.9854,16893184.0
2007-10-24 16:37:00,1.98532,1.98533,1.98511,1.98519,4443944.0
2007-10-24 16:38:00,1.98509,1.98509,1.98496,1.98508,5080945.0
2007-10-24 16:39:00,1.98508,1.98561,1.98508,1.98561,11479469.0
2007-10-24 16:40:00,1.98574,1.98598,1.98574,1.98593,5794149.0
2007-10-24 16:41:00,1.98602,1.98602,1.98578,1.98592,5102099.0
2007-10-24 16:42:00,1.98602,1.98615,1.98602,1.98604,14373248.0
2007-10-24 16:43:00,1.98619,1.98675,1.9861,1.98675,3379948.0
2007-10-24 16:44:00,1.98654,1.98658,1.98622,1.98622,5845510.0
2007-10-24 16:45:00,1.98612,1.98612,1.9855,1.9855,4258524.0
2007-10-24 16:46:00,1.98545,1.98568,1.98536,1.98568,33322388.0
2007-10-24 16:47:00,1.98588,1.98596,1.98576,1.98579,9928692.0
2007-10-24 16:48:00,1.9858,1.98611,1.9858,1.98611,4302409.0
2007-10-24 16:49:00,1.98617,1.98618,1.98586,1.98586,11938639.0
2007-10-24 16:50:00,1.98592,1.98616,1.98592,1.98593,1033227.0
2007-10-24 16:51:00,1.98569,1.98584,1.9842,1.98584,2481979.0
2007-10-24 16:52:00,1.98583,1.98612,1.98583,1.98612,4290498.0
2007-10-24 16:53:00,1.98605,1.98627,1.98605,1.98627,2234393.0
2007-10-24 16:54:00,1.9862,1.98657,1.9862,1.98652,37204359.0
2007-10-24 16:55:00,1.98683,1.98713,1.98678,1.98713,7239668.0
2007-10-24 16:56:00,1.98701,1.98731,1.98701,1.98731,7617365.0
2007-10-24 16:57:00,1.98735,1.98749,1.98735,1.98743,8275258.0
2007-10-24 16:58:00,1.98776,1.98796,1.98776,1.98779,12277028.0
2007-10-24 16:59:00,1.9878,1.9878,1.9873,1.9873,204525.0
2007-10-24 17:00:00,1.98744,1.98778,1.98744,1.98751,5500971.0
2007-10-24 17:01:00,1.9875,1.9875,1.98719,1.98727,8741675.0
2007-10-24 17:02:00,1.98721,1.98721,1.98692,1.98692,5672792.0
2007-10-24 17:03:00,1.98675,1.98686,1.9866,1.98664,7409284.0
2007-10-24 17:04:00,1.98669,1.98705,1.98669,1.98705,4891593.0
2007-10-24 17:05:00,1.987,1.98709,1.98694,1.98699,5862091.0
2007-10-24 17:06:00,1.9871,1.98774,1.98706,1.98774,4528291.0
2007-10-24 17:07:00,1.98787,1.9881,1.98787,1.9881,10449099.0
2007-10-24 17:08:00,1.98819,1.98843,1.98819,1.98841,4754294.0
2007-10-24 17:09:00,1.9885,1.98879,1.98847,1.98879,4476070.0
2007-10-24 17:10:00,1.98877,1.98877,1.98868,1.98871,5770472.0
2007-10-24 17:11:00,1.98902,1.98946,1.98902,1.98946,2873069.0
2007-10-24 17:12:00,1.98944,1.9897,1.98944,1.9897,4346764.0
2007-10-24 17:13:00,1.98973,1.99011,1.98973,1.98987,12926796.0
2007-10-24 17:14:00,1.98987,1.98987,1.98951,1.98954,9940454.0
2007-10-24 17:15:00,1.98963,1.98963,1.9894,1.9894,6449931.0
2007-10-24 17:16:00,1.98932,1.98932,1.98906,1.98907,10266399.0
2007-10-24 17:17:00,1.9893,1.98949,1.98924,1.98949,9019878.0
2007-10-24 17:18:00,1.98961,1.98993,1.98961,1.98983,2754671.0
2007-10-24 17:19:00,1.9899,1.99016,1.9899,1.99016,1104744.0
2007-10-24 17:20:00,1.99015,1.99038,1.99015,1.99016,6078745.0
2007-10-24 17:21:00,1.98997,1.98997,1.98948,1.98958,13361305.0
2007-10-24 17:22:00,1.98968,1.99004,1.98968,1.99004,22885267.0
2007-10-24 17:23:00,1.99002,1.99012,1.98985,1.99012,6227771.0
2007-10-24 17:24:00,1.99016,1.99035,1.99003,1.99035,3452431.0
2007-10-24 17:25:00,1.99043,1.99048,1.99006,1.99006,4579856.0
2007-10-24 17:26:00,1.98991,1.98991,1.98957,1.98974,12980604.0
2007-10-24 17:27:00,1.98978,1.98995,1.98953,1.98995,9110938.0
2007-10-24 17:28:00,1.99,1.99004,1.98985,1.98992,2307726.0
2007-10-24 17:29:00,1.98988,1.98988,1.98955,1.98968,1637352.0
2007-10-24 17:30:00,1.98952,1.98952,1.98906,1.98917,8235373.0
2007-10-24 17:31:00,1.98916,1.98916,1.98874,1.98874,2070822.0
2007-10-24 17:32:00,1.98876,1.98906,1.98876,1.98885,7561845.0
2007-10-24 17:33:00,1.98898,1.98926,1.98898,1.98926,7003209.0
2007-10-24 17:34:00,1.98934,1.98953,1.98925,1.98925,2762044.0
2007-10-24 17:35:00,1.98911,1.98915,1.98881,1.98881,29943192.0
2007-10-24 17:36:00,1.98891,1.98891,1.98846,1.98872,6052625.0
2007-10-24 17:37:00,1.98872,1.98872,1.98815,1.98815,1013758.0
2007-10-24 17:38:00,1.9881,1.9881,1.98796,1.98802,8278280.0
2007-10-24 17:39:00,1.98807,1.98812,1.98795,1.98795,1841779.0
2007-10-24 17:40:00,1.98814,1.98837,1.98807,1.98837,1447473.0
2007-10-24 17:41:00,1.9885,1.98869,1.9885,1.98869,2846165.0
2007-10-24 17:42:00,1.98872,1.98872,1.98847,1.98861,7932950.0
2007-10-24 17:43:00,1.98866,1.98885,1.98864,1.98882,1335633.0
2007-10-24 17:44:00,1.98884,1.98884,1.98825,1.9885,13357574.0
2007-10-24 17:45:00,1.98851,1.98851,1.98807,1.98836,7045610.0
2007-10-24 17:46:00,1.9885,1.98901,1.9885,1.98901,3044707.0
2007-10-24 17:47:00,1.98908,1.98924,1.98907,1.98914,5215537.0
2007-10-24 17:48:00,1.98873,1.98914,1.98873,1.98914,9820894.0
2007-10-24 17:49:00,1.98908,1.98918,1.98875,1.98875,3468278.0
2007-10-24 17:50:00,1.98863,1.98863,1.98803,1.98803,16470502.0
2007-10-24 17:51:00,1.98796,1.98796,1.98763,1.98768,1896031.0
2007-10-24 17:52:00,1.98763,1.98812,1.98763,1.98808,1538677.0
2007-10-24 17:53:00,1.98808,1.98809,1.98782,1.98802,3865851.0
2007-10-24 17:54:00,1.98801,1.98813,1.98796,1.98808,7409268.0
2007-10-24 17:55:00,1.9881,1.98831,1.98805,1.98829,3293197.0
2007-10-24 17:56:00,1.98846,1.98902,1.98723,1.98902,7398039.0
2007-10-24 17:57:00,1.98916,1.98944,1.98916,1.98944,16648650.0
2007-10-24 17:58:00,1.98959,1.98965,1.98948,1.98965,20901702.0
2007-10-24 17:59:00,1.98956,1.98956,1.98925,1.98925,4932763.0
2007-10-24 18:00:00,1.98919,1.98919,1.98885,1.98885,4290329.0
2007-10-24 18:01:00,1.98868,1.98868,1.98833,1.98863,2653882.0
2007-10-24 18:02:00,1.98883,1.98912,1.98883,1.98906,16336138.0
2007-10-24 18:03:00,1.98932,1.98945,1.98927,1.98927,3056276.0
2007-10-24 18:04:00,1.98922,1.98922,1.98916,1.9892,18281171.0
2007-10-24 18:05:00,1.98918,1.98922,1.9891,1.98922,9888184.0
2007-10-24 18:06:00,1.98917,1.98917,1.98908,1.98913,10917997.0
2007-10-24 18:07:00,1.98916,1.98972,1.98916,1.98971,3402305.0
2007-10-24 18:08:00,1.98965,1.98965,1.98905,1.98905,10681857.0
2007-10-24 18:09:00,1.98893,1.98893,1.98861,1.98867,4291178.0
2007-10-24 18:10:00,1.98851,1.98851,1.98823,1.98833,4424463.0
2007-10-24 18:11:00,1.9883,1.9883,1.98812,1.98826,6206921.0
2007-10-24 18:12:00,1.98833,1.98841,1.98819,1.98822,4000096.0
2007-10-24 18:13:00,1.98812,1.98812,1.9879,1.98793,11399880.0
2007-10-24 18:14:00,1.98785,1.98785,1.98767,1.98773,2227987.0
2007-10-24 18:15:00,1.98767,1.98803,1.98767,1.98803,3951163.0
2007-10-24 18:16:00,1.98809,1.98811,1.98795,1.98798,19364976.0
2007-10-24 18:17:00,1.98795,1.9884,1.98795,1.98831,6002125.0
2007-10-24 18:18:00,1.98836,1.98856,1.98836,1.98843,8221487.0
2007-10-24 18:19:00,1.98853,1.98855,1.98835,1.98835,14373313.0
2007-10-24 18:20:00,1.98852,1.98869,1.98835,1.98835,10608188.0
2007-10-24 18:21:00,1.98851,1.9886,1.9884,1.98854,9975986.0
2007-10-24 18:22:00,1.9885,1.9888,1.9885,1.98852,15274297.0
2007-10-24 18:23:00,1.98859,1.98859,1.98842,1.98842,34930900.0
2007-10-24 18:24:00,1.98839,1.98853,1.9883,1.98853,2653219.0
2007-10-24 18:25:00,1.98863,1.98913,1.98863,1.98913,3643552.0
2007-10-24 18:26:00,1.98916,1.98916,1.98892,1.989,14907104.0
2007-10-24 18:27:00,1.98899,1.98917,1.98899,1.98906,3042808.0
2007-10-24 18:28:00,1.98902,1.98909,1.98892,1.989,4237665.0
2007-10-24 18:29:00,1.9889,1.9889,1.98865,1.98865,6953578.0
2007-10-24 18:30:00,1.98862,1.98876,1.98862,1.98874,7920688.0
2007-10-24 18:31:00,1.98884,1.98928,1.98884,1.98928,11328557.0
2007-10-24 18:32:00,1.9893,1.98933,1.98907,1.98907,7959234.0
2007-10-24 18:33:00,1.98893,1.98893,1.98886,1.98892,2705554.0
2007-10-24 18:34:00,1.98898,1.98928,1.98898,1.98928,9047493.0
2007-10-24 18:35:00,1.98922,1.98928,1.98912,1.98912,6793406.0
2007-10-24 18:36:00,1.98904,1.98904,1.98889,1.98894,8534898.0
2007-10-24 18:37:00,1.9889,1.98898,1.98877,1.9888,2169130.0
2007-10-24 18:38:00,1.98899,1.98922,1.98899,1.98913,5364661.0
2007-10-24 18:39:00,1.98907,1.98907,1.98892,1.98892,3861908.0
2007-10-24 18:40:00,1.98882,1.98882,1.98872,1.98873,3945079.0
2007-10-24 18:41:00,1.98878,1.98885,1.98865,1.98865,2406356.0
2007-10-24 18:42:00,1.98865,1.98867,1.98853,1.98853,25030234.0
2007-10-24 18:43:00,1.98857,1.98861,1.98815,1.98815,9107793.0
2007-10-24 18:44:00,1.98843,1.98866,1.98843,1.98866,16528898.0
2007-10-24 18:45:00,1.98852,1.9886,1.9885,1.98855,8585277.0
2007-10-24 18:46:00,1.98841,1.9885,1.9883,1.9885,10981077.0
2007-10-24 18:47:00,1.98839,1.98849,1.98806,1.98832,4171448.0
2007-10-24 18:48:00,1.98813,1.98833,1.98812,1.98833,2439208.0
2007-10-24 18:49:00,1.98825,1.98825,1.98802,1.98805,8663729.0
2007-10-24 18:50:00,1.98791,1.98806,1.98789,1.98803,4795629.0
2007-10-24 18:51:00,1.98807,1.98827,1.98807,1.98821,28128687.0
2007-10-24 18:52:00,1.98828,1.98854,1.98828,1.98854,8144187.0
2007-10-24 18:53:00,1.98846,1.98848,1.98831,1.98848,8829937.0
2007-10-24 18:54:00,1.98846,1.98855,1.98837,1.98847,4731562.0
2007-10-24 18:55:00,1.98852,1.98852,1.98827,1.98833,6918189.0
2007-10-24 18:56:00,1.98836,1.98842,1.9882,1.98836,7185995.0
2007-10-24 18:57:00,1.98852,1.98865,1.98852,1.98865,9970516.0
2007-10-24 18:58:00,1.98863,1.98871,1.98847,1.98847,9601115.0
2007-10-24 18:59:00,1.98847,1.98854,1.9883,1.98844,1871364.0
2007-10-24 19:00:00,1.98847,1.98857,1.98835,1.98836,5129430.0
2007-10-24 19:01:00,1.98828,1.98828,1.98799,1.9882,701090.0
2007-10-24 19:02:00,1.9881,1.98815,1.98802,1.98815,3345285.0
2007-10-24 19:03:00,1.98825,1.98844,1.98823,1.98844,6494376.0
2007-10-24 19:04:00,1.9882,1.98828,1.98794,1.98794,11857810.0
2007-10-24 19:05:00,1.98807,1.98815,1.98669,1.98796,7466840.0
2007-10-24 19:06:00,1.98796,1.98818,1.98794,1.98818,4764927.0
2007-10-24 19:07:00,1.98808,1.9883,1.98808,1.98814,8945233.0
2007-10-24 19:08:00,1.98809,1.98844,1.98805,1.98844,8958308.0
2007-10-24 19:09:00,1.98851,1.9886,1.98839,1.98839,3475523.0
2007-10-24 19:10:00,1.98831,1.98831,1.98807,1.98816,3420317.0
2007-10-24 19:11:00,1.98823,1.98823,1.98799,1.98799,1451434.0
2007-10-24 19:12:00,1.98794,1.98798,1.98776,1.98795,39027349.0
2007-10-24 19:13:00,1.98806,1.98824,1.98795,1.98824,5381518.0
2007-10-24 19:14:00,1.98842,1.98855,1.98842,1.98845,2220927.0
2007-10-24 19:15:00,1.98844,1.98857,1.98816,1.98857,8637820.0
2007-10-24 19:16:00,1.98855,1.98872,1.98855,1.98872,4906567.0
2007-10-24 19:17:00,1.98856,1.98864,1.98851,1.98856,5109111.0
2007-10-24 19:18:00,1.98845,1.98845,1.9882,1.9882,4924618.0
2007-10-24 19:19:00,1.98828,1.98836,1.98819,1.98826,10230266.0
2007-10-24 19:20:00,1.9883,1.98847,1.9883,1.98847,4939633.0
2007-10-24 19:21:00,1.98852,1.98859,1.98812,1.98812,14909315.0
2007-10-24 19:22:00,1.98818,1.98836,1.98818,1.98836,10688244.0
2007-10-24 19:23:00,1.98836,1.98858,1.98836,1.98858,6481036.0
2007-10-24 19:24:00,1.98867,1.98897,1.98838,1.98838,2007067.0
2007-10-24 19:25:00,1.9889,1.9889,1.9888,1.98883,3309399.0
2007-10-24 19:26:00,1.98883,1.98912,1.98883,1.98912,12869914.0
2007-10-24 19:27:00,1.98908,1.98926,1.98907,1.98917,5618179.0
2007-10-24 19:28:00,1.98908,1.98908,1.98881,1.98899,10751665.0
2007-10-24 19:29:00,1.98912,1.98924,1.98912,1.98918,38970565.0
2007-10-24 19:30:00,1.98914,1.98916,1.98902,1.98916,2849161.0
2007-10-24 19:31:00,1.98904,1.98904,1.98882,1.98887,865965.0
2007-10-24 19:32:00,1.98878,1.98892,1.98873,1.98873,8177683.0
2007-10-24 19:33:00,1.98874,1.9889,1.98859,1.98867,2929445.0
2007-10-24 19:34:00,1.98881,1.98891,1.98877,1.98891,4289165.0
2007-10-24 19:35:00,1.98886,1.98886,1.98866,1.98866,11290121.0
2007-10-24 19:36:00,1.98866,1.98866,1.98856,1.9886,9760057.0
2007-10-24 19:37:00,1.98852,1.98852,1.98832,1.98851,2614420.0
2007-10-24 19:38:00,1.98842,1.98846,1.98813,1.9882,2803776.0
2007-10-24 19:39:00,1.98816,1.98818,1.98799,1.98799,7522763.0
2007-10-24 19:40:00,1.98798,1.98808,1.9879,1.9879,3939042.0
2007-10-24 19:41:00,1.98791,1.98792,1.98764,1.98792,3085582.0
2007-10-24 19:42:00,1.98793,1.98793,1.98761,1.98761,7869039.0
2007-10-24 19:43:00,1.98761,1.98768,1.98748,1.98748,2916359.0
2007-10-24 19:44:00,1.98759,1.98759,1.98733,1.98733,6047440.0
2007-10-24 19:45:00,1.98744,1.98776,1.98731,1.98776,1772611.0
2007-10-24 19:46:00,1.98772,1.98793,1.98771,1.98772,9148021.0
2007-10-24 19:47:00,1.98777,1.98799,1.9877,1.98799,4722467.0
2007-10-24 19:48:00,1.98797,1.98808,1.98752,1.98808,12476294.0
2007-10-24 19:49:00,1.98802,1.98809,1.98802,1.98803,10244383.0
2007-10-24 19:50:00,1.98804,1.98804,1.98791,1.98793,48000359.0
2007-10-24 19:51:00,1.98786,1.98791,1.98782,1.98791,4620448.0
2007-10-24 19:52:00,1.98654,1.98842,1.98654,1.98831,2683581.0
2007-10-24 19:53:00,1.9883,1.9883,1.98788,1.98788,3978820.0
2007-10-24 19:54:00,1.98797,1.98797,1.98777,1.98778,4697315.0
2007-10-24 19:55:00,1.98767,1.98769,1.98746,1.98755,8043867.0
2007-10-24 19:56:00,1.98756,1.98756,1.98718,1.98718,3508173.0
2007-10-24 19:57:00,1.9873,1.98748,1.98724,1.98724,2147966.0
2007-10-24 19:58:00,1.98757,1.98803,1.98757,1.98803,13234314.0
2007-10-24 19:59:00,1.9882,1.98856,1.98819,1.98856,13284286.0
2007-10-24 20:00:00,1.9885,1.98867,1.98828,1.98867,14222267.0
2007-10-24 20:01:00,1.98865,1.98912,1.98865,1.98912,10439165.0
2007-10-24 20:02:00,1.98914,1.98916,1.98897,1.989,861180.0
2007-10-24 20:03:00,1.98897,1.98921,1.98891,1.98906,9635278.0
2007-10-24 20:04:00,1.98908,1.98928,1.98908,1.98928,7160293.0
2007-10-24 20:05:00,1.98932,1.98947,1.98931,1.98941,4574465.0
2007-10-24 20:06:00,1.98919,1.98943,1.98919,1.98943,16307891.0
2007-10-24 20:07:00,1.98938,1.9895,1.98934,1.98943,3296931.0
2007-10-24 20:08:00,1.9894,1.98947,1.98939,1.98945,1193198.0
2007-10-24 20:09:00,1.98946,1.98964,1.98946,1.98964,9811753.0
2007-10-24 20:10:00,1.98971,1.98987,1.98964,1.98987,2278990.0
2007-10-24 20:11:00,1.98991,1.98998,1.98981,1.98987,10384434.0
2007-10-24 20:12:00,1.98978,1.98978,1.98947,1.98948,20118693.0
2007-10-24 20:13:00,1.98943,1.98943,1.9892,1.98921,3182047.0
2007-10-24 20:14:00,1.98911,1.9894,1.98905,1.9894,19102574.0
2007-10-24 20:15:00,1.98943,1.98957,1.98932,1.9894,4416012.0
2007-10-24 20:16:00,1.98938,1.98938,1.98913,1.98913,4149771.0
2007-10-24 20:17:00,1.98907,1.98907,1.98879,1.98879,2371869.0
2007-10-24 20:18:00,1.98878,1.98902,1.98878,1.98902,3102741.0
2007-10-24 20:19:00,1.98909,1.98946,1.98909,1.98946,4475548.0
2007-10-24 20:20:00,1.98952,1.98963,1.98947,1.98947,11481827.0
2007-10-24 20:21:00,1.98934,1.98934,1.989,1.989,5056437.0
2007-10-24 20:22:00,1.98895,1.98912,1.98895,1.98907,4060899.0
2007-10-24 20:23:00,1.98907,1.98912,1.98893,1.98903,16147879.0
2007-10-24 20:24:00,1.98902,1.98902,1.98879,1.98891,11760967.0
2007-10-24 20:25:00,1.98893,1.98896,1.98872,1.98872,5896407.0
2007-10-24 20:26:00,1.98883,1.98894,1.98883,1.98887,4951795.0
2007-10-24 20:27:00,1.98883,1.98922,1.98878,1.98922,6958322.0
2007-10-24 20:28:00,1.9893,1.9893,1.98911,1.98919,14595440.0
2007-10-24 20:29:00,1.98904,1.98904,1.98835,1.98846,9323717.0
2007-10-24 20:30:00,1.98841,1.98853,1.9884,1.9884,4571732.0
2007-10-24 20:31:00,1.98841,1.98842,1.98809,1.98819,4139510.0
2007-10-24 20:32:00,1.98815,1.98818,1.98792,1.98796,2557902.0
2007-10-24 20:33:00,1.98789,1.9879,1.98772,1.98773,3908984.0
2007-10-24 20:34:00,1.98771,1.98773,1.98758,1.98767,823108.0
2007-10-24 20:35:00,1.98768,1.98788,1.98766,1.98788,4174221.0
2007-10-24 20:36:00,1.98784,1.98784,1.98763,1.98781,3252128.0
2007-10-24 20:37:00,1.98802,1.98816,1.98791,1.98815,2810259.0
2007-10-24 20:38:00,1.98814,1.98814,1.98791,1.98791,6635143.0
2007-10-24 20:39:00,1.9878,1.9878,1.98744,1.98759,1919233.0
2007-10-24 20:40:00,1.98768,1.98779,1.98766,1.98771,2380956.0
2007-10-24 20:41:00,1.98766,1.98778,1.98753,1.9876,4183357.0
2007-10-24 20:42:00,1.98769,1.98835,1.98769,1.98835,8076145.0
2007-10-24 20:43:00,1.98838,1.98848,1.98826,1.98848,2084512.0
2007-10-24 20:44:00,1.98846,1.98874,1.98845,1.98853,4739055.0
2007-10-24 20:45:00,1.98858,1.98872,1.98846,1.98872,1148190.0
2007-10-24 20:46:00,1.98884,1.98896,1.98884,1.98895,6700731.0
2007-10-24 20:47:00,1.98896,1.98896,1.98859,1.98884,8124799.0
2007-10-24 20:48:00,1.9889,1.98901,1.98889,1.98901,22771050.0
2007-10-24 20:49:00,1.989,1.989,1.98884,1.98889,24636458.0
2007-10-24 20:50:00,1.98876,1.98876,1.98848,1.98848,8156732.0
2007-10-24 20:51:00,1.98859,1.98861,1.98823,1.98823,3523986.0
2007-10-24 20:52:00,1.98866,1.98882,1.98862,1.98882,6097568.0
2007-10-24 20:53:00,1.98872,1.98882,1.98866,1.98871,7079795.0
2007-10-24 20:54:00,1.98864,1.9887,1.98821,1.98857,5003750.0
2007-10-24 20:55:00,1.98852,1.98855,1.98838,1.98855,841885.0
2007-10-24 20:56:00,1.9886,1.98867,1.9886,1.98867,27643939.0
2007-10-24 20:57:00,1.98872,1.98875,1.98854,1.98854,5489885.0
2007-10-24 20:58:00,1.98852,1.98852,1.98817,1.98817,8606946.0
2007-10-24 20:59:00,1.98806,1.98818,1.98801,1.98801,39123931.0
2007-10-24 21:00:00,1.98814,1.98846,1.98814,1.98844,1396106.0
2007-10-24 21:01:00,1.98832,1.98832,1.98806,1.98815,6616846.0
2007-10-24 21:02:00,1.98818,1.98843,1.988,1.98827,9900520.0
2007-10-24 21:03:00,1.98826,1.98826,1.98781,1.98781,5521990.0
2007-10-24 21:04:00,1.98776,1.98776,1.98743,1.9876,10809991.0
2007-10-24 21:05:00,1.98754,1.98754,1.98719,1.98725,9354819.0
2007-10-24 21:06:00,1.98722,1.98722,1.9869,1.9869,4313347.0
2007-10-24 21:07:00,1.98695,1.98711,1.98695,1.98704,5629666.0
2007-10-24 21:08:00,1.98704,1.98707,1.98695,1.98704,13919758.0
2007-10-24 21:09:00,1.98703,1.98716,1.98678,1.98678,13285770.0
2007-10-24 21:10:00,1.98667,1.98667,1.9861,1.9861,1073117.0
2007-10-24 21:11:00,1.98604,1.9863,1.98582,1.9863,6916238.0
2007-10-24 21:12:00,1.98643,1.98655,1.98643,1.98645,5196251.0
2007-10-24 21:13:00,1.98641,1.98641,1.98577,1.98594,1662439.0
2007-10-24 21:14:00,1.98586,1.98593,1.9858,1.98592,3170866.0
2007-10-24 21:15:00,1.98589,1.98589,1.98546,1.98552,25488854.0
2007-10-24 21:16:00,1.98571,1.98593,1.98566,1.98585,18354394.0
2007-10-24 21:17:00,1.98574,1.98574,1.98554,1.98559,11426470.0
2007-10-24 21:18:00,1.98565,1.98598,1.98553,1.98598,5294911.0
2007-10-24 21:19:00,1.98599,1.98607,1.98589,1.98595,33174959.0
2007-10-24 21:20:00,1.98616,1.98633,1.98616,1.98627,14788683.0
2007-10-24 21:21:00,1.98617,1.98624,1.98612,1.98615,16737909.0
2007-10-24 21:22:00,1.98623,1.98657,1.98623,1.98657,5148924.0
2007-10-24 21:23:00,1.98663,1.98667,1.98655,1.98667,12916577.0
2007-10-24 21:24:00,1.98647,1.98662,1.98626,1.98626,3794223.0
2007-10-24 21:25:00,1.98642,1.98647,1.98628,1.98647,3291649.0
2007-10-24 21:26:00,1.98631,1.98634,1.9859,1.98634,8778249.0
2007-10-24 21:27:00,1.98639,1.98646,1.98626,1.98646,13854997.0
2007-10-24 21:28:00,1.98647,1.98647,1.98621,1.98621,9504784.0
2007-10-24 21:29:00,1.98616,1.98616,1.98592,1.98592,5418009.0
2007-10-24 21:30:00,1.98597,1.98597,1.98572,1.98572,1594838.0
2007-10-24 21:31:00,1.98573,1.98573,1.98551,1.98558,1516234.0
2007-10-24 21:32:00,1.98557,1.98557,1.98542,1.98542,6968581.0
2007-10-24 21:33:00,1.98536,1.98536,1.98499,1.98499,6782268.0
2007-10-24 21:34:00,1.98507,1.98507,1.98455,1.9847,12809308.0
2007-10-24 21:35:00,1.98473,1.98499,1.98473,1.98497,9127042.0
2007-10-24 21:36:00,1.985,1.985,1.98476,1.98476,7309791.0
2007-10-24 21:37:00,1.98471,1.98486,1.98455,1.98486,3090216.0
2007-10-24 21:38:00,1.98493,1.98542,1.98493,1.98542,2641221.0
2007-10-24 21:39:00,1.98549,1.98574,1.98549,1.98559,6391186.0
2007-10-24 21:40:00,1.98555,1.98555,1.98464,1.98464,4309421.0
2007-10-24 21:41:00,1.98452,1.98452,1.98434,1.98442,6384092.0
2007-10-24 21:42:00,1.98439,1.98478,1.98439,1.98478,6890798.0
2007-10-24 21:43:00,1.98473,1.98492,1.98473,1.98492,3475111.0
2007-10-24 21:44:00,1.9849,1.98504,1.98464,1.98504,3293105.0
2007-10-24 21:45:00,1.98519,1.98532,1.98493,1.9853,5407780.0
2007-10-24 21:46:00,1.98532,1.98545,1.98523,1.98523,3692336.0
2007-10-24 21:47:00,1.98515,1.98515,1.98504,1.98511,10829864.0
2007-10-24 21:48:00,1.98513,1.98516,1.98495,1.98516,6726015.0
2007-10-24 21:49:00,1.9852,1.98542,1.9852,1.98537,7557443.0
2007-10-24 21:50:00,1.98535,1.98557,1.98535,1.98551,15454610.0
2007-10-24 21:51:00,1.9857,1.98595,1.9857,1.98595,7664438.0
2007-10-24 21:52:00,1.98593,1.98614,1.98592,1.98614,8928671.0
2007-10-24 21:53:00,1.98609,1.98609,1.98573,1.98573,1543890.0
2007-10-24 21:54:00,1.9858,1.98591,1.98573,1.98575,4913455.0
2007-10-24 21:55:00,1.98563,1.98563,1.9854,1.98553,7690888.0
2007-10-24 21:56:00,1.98528,1.98535,1.9851,1.98522,2169523.0
2007-10-24 21:57:00,1.98534,1.98551,1.98516,1.98537,10189901.0
2007-10-24 21:58:00,1.9854,1.9856,1.98538,1.98551,4317141.0
2007-10-24 21:59:00,1.98547,1.98547,1.98528,1.98545,7295695.0
2007-10-24 22:00:00,1.98539,1.98539,1.98531,1.98538,3735421.0
2007-10-24 22:01:00,1.98531,1.98547,1.98528,1.98547,17591652.0
2007-10-24 22:02:00,1.98537,1.9855,1.98527,1.98531,2495873.0
2007-10-24 22:03:00,1.98509,1.98522,1.98494,1.98494,2155846.0
2007-10-24 22:04:00,1.98494,1.98494,1.98472,1.98472,7111235.0
2007-10-24 22:05:00,1.98448,1.98457,1.98448,1.98455,9831264.0
2007-10-24 22:06:00,1.98449,1.98492,1.98449,1.98492,4738710.0
2007-10-24 22:07:00,1.98491,1.98499,1.98476,1.98499,9030398.0
2007-10-24 22:08:00,1.98506,1.98516,1.98501,1.98507,7950379.0
2007-10-24 22:09:00,1.98498,1.98498,1.98482,1.98482,8036842.0
2007-10-24 22:10:00,1.98477,1.98479,1.9842,1.9842,2942190.0
2007-10-24 22:11:00,1.98457,1.98477,1.98449,1.98477,6316075.0
2007-10-24 22:12:00,1.98479,1.98479,1.98462,1.98462,5243514.0
2007-10-24 22:13:00,1.98447,1.98451,1.9844,1.98445,1950635.0
2007-10-24 22:14:00,1.98438,1.9844,1.98403,1.98403,8797833.0
2007-10-24 22:15:00,1.98402,1.98431,1.98402,1.9841,5054484.0
2007-10-24 22:16:00,1.98408,1.98411,1.98368,1.98411,9607585.0
2007-10-24 22:17:00,1.98413,1.98429,1.98409,1.98409,8351856.0
2007-10-24 22:18:00,1.9841,1.9841,1.98361,1.98403,7984682.0
2007-10-24 22:19:00,1.98414,1.9843,1.98412,1.98412,4527035.0
2007-10-24 22:20:00,1.98411,1.98412,1.98397,1.98412,5439630.0
2007-10-24 22:21:00,1.98407,1.98407,1.98395,1.98395,3452038.0
2007-10-24 22:22:00,1.98413,1.98413,1.98384,1.98401,8794131.0
2007-10-24 22:23:00,1.98408,1.98419,1.98398,1.98416,31819075.0
2007-10-24 22:24:00,1.98416,1.98429,1.98416,1.98426,15407836.0
2007-10-24 22:25:00,1.98431,1.98433,1.98424,1.98429,8974342.0
2007-10-24 22:26:00,1.98427,1.9844,1.98426,1.98439,3932280.0
2007-10-24 22:27:00,1.98437,1.98438,1.98405,1.98405,6111487.0
2007-10-24 22:28:00,1.98425,1.98439,1.98425,1.98439,5519533.0
2007-10-24 22:29:00,1.9844,1.9844,1.98428,1.98432,25891346.0
2007-10-24 22:30:00,1.98434,1.98437,1.9843,1.98437,34683477.0
2007-10-24 22:31:00,1.9844,1.98485,1.9844,1.98464,10215434.0
2007-10-24 22:32:00,1.98465,1.98477,1.98465,1.98474,5402484.0
2007-10-24 22:33:00,1.98466,1.9847,1.98456,1.98465,8890540.0
2007-10-24 22:34:00,1.98467,1.98477,1.98448,1.98477,1724633.0
2007-10-24 22:35:00,1.98457,1.98476,1.98435,1.98462,4033175.0
2007-10-24 22:36:00,1.98466,1.98466,1.98454,1.9846,3663489.0
2007-10-24 22:37:00,1.98467,1.98491,1.98466,1.98491,4004394.0
2007-10-24 22:38:00,1.98493,1.98493,1.9846,1.9846,2330423.0
2007-10-24 22:39:00,1.9847,1.9848,1.9847,1.98478,2841006.0
2007-10-24 22:40:00,1.98481,1.9849,1.98454,1.9849,10280918.0
2007-10-24 22:41:00,1.98472,1.98472,1.98446,1.98458,17913687.0
2007-10-24 22:42:00,1.98453,1.98467,1.98452,1.98452,4114358.0
2007-10-24 22:43:00,1.98452,1.98452,1.98412,1.98412,1271074.0
2007-10-24 22:44:00,1.98428,1.98447,1.98421,1.98447,3009712.0
2007-10-24 22:45:00,1.98435,1.98435,1.98412,1.98425,3224161.0
2007-10-24 22:46:00,1.98437,1.98467,1.98437,1.98467,9312073.0
2007-10-24 22:47:00,1.98466,1.98477,1.98447,1.9845,8088573.0
2007-10-24 22:48:00,1.98471,1.98484,1.98456,1.98456,2377015.0
2007-10-24 22:49:00,1.98457,1.98459,1.98444,1.98457,2435788.0
2007-10-24 22:50:00,1.98461,1.98468,1.98443,1.98468,4645446.0
2007-10-24 22:51:00,1.98485,1.9852,1.98485,1.98519,8647829.0
2007-10-24 22:52:00,1.98513,1.98513,1.98495,1.98503,4996541.0
2007-10-24 22:53:00,1.98526,1.98543,1.98509,1.98527,2480053.0
2007-10-24 22:54:00,1.98523,1.98523,1.98492,1.98492,21949663.0
2007-10-24 22:55:00,1.98489,1.98502,1.98486,1.98499,25707930.0
2007-10-24 22:56:00,1.98493,1.98504,1.98487,1.98487,32623016.0
2007-10-24 22:57:00,1.9849,1.98518,1.98484,1.98518,4946298.0
2007-10-24 22:58:00,1.98516,1.98521,1.98497,1.98503,3481360.0
2007-10-24 22:59:00,1.98482,1.9849,1.98478,1.98489,5223273.0
2007-10-24 23:00:00,1.98489,1.98509,1.98489,1.98506,9119311.0
2007-10-24 23:01:00,1.98519,1.98522,1.98509,1.98509,9711004.0
2007-10-24 23:02:00,1.98509,1.98509,1.98466,1.98507,11723484.0
2007-10-24 23:03:00,1.98503,1.98513,1.98498,1.98503,7627174.0
2007-10-24 23:04:00,1.98493,1.98501,1.9847,1.9847,3797482.0
2007-10-24 23:05:00,1.98457,1.98457,1.98437,1.98454,2595360.0
2007-10-24 23:06:00,1.98469,1.9847,1.9843,1.9843,1674045.0
2007-10-24 23:07:00,1.98399,1.98406,1.98388,1.98388,8018762.0
2007-10-24 23:08:00,1.98391,1.98438,1.98391,1.98438,3701901.0
2007-10-24 23:09:00,1.9845,1.98487,1.9845,1.98486,5295418.0
2007-10-24 23:10:00,1.98471,1.98471,1.98449,1.98459,1607962.0
2007-10-24 23:11:00,1.98466,1.98494,1.98466,1.98494,3794633.0
2007-10-24 23:12:00,1.98494,1.98494,1.98479,1.98484,15537229.0
2007-10-24 23:13:00,1.98476,1.98501,1.98467,1.98485,5700779.0
2007-10-24 23:14:00,1.9848,1.98488,1.9846,1.98488,22355550.0
2007-10-24 23:15:00,1.98496,1.98505,1.98482,1.98493,1051519.0
2007-10-24 23:16:00,1.98488,1.98508,1.98478,1.98478,7191455.0
2007-10-24 23:17:00,1.98479,1.98498,1.98473,1.98498,8400114.0
2007-10-24 23:18:00,1.9851,1.98518,1.98504,1.98508,5162566.0
2007-10-24 23:19:00,1.985,1.985,1.98482,1.98482,5363938.0
2007-10-24 23:20:00,1.98487,1.98488,1.98468,1.98468,2862284.0
2007-10-24 23:21:00,1.98484,1.98494,1.98481,1.98494,4476170.0
2007-10-24 23:22:00,1.98492,1.98492,1.98472,1.98479,7850242.0
2007-10-24 23:23:00,1.98474,1.9848,1.98459,1.98476,14847137.0
2007-10-24 23:24:00,1.98481,1.98492,1.98424,1.98424,3566436.0
2007-10-24 23:25:00,1.9843,1.9845,1.98426,1.98429,3754255.0
2007-10-24 23:26:00,1.98426,1.98438,1.9841,1.98438,6653025.0
2007-10-24 23:27:00,1.98449,1.98464,1.98449,1.98453,16909502.0
2007-10-24 23:28:00,1.9846,1.98491,1.9846,1.98491,11156894.0
2007-10-24 23:29:00,1.98485,1.98485,1.98466,1.98466,6492523.0
2007-10-24 23:30:00,1.98458,1.98458,1.98434,1.98441,1754836.0
2007-10-24 23:31:00,1.98467,1.98487,1.98467,1.98484,11367287.0
2007-10-24 23:32:00,1.98472,1.98473,1.98459,1.98459,4060967.0
2007-10-24 23:33:00,1.98465,1.98465,1.98435,1.98435,9979557.0
2007-10-24 23:34:00,1.98424,1.98436,1.9842,1.9842,5774002.0
2007-10-24 23:35:00,1.98432,1.98443,1.98394,1.9844,5783391.0
2007-10-24 23:36:00,1.98432,1.98432,1.9841,1.98426,4188464.0
2007-10-24 23:37:00,1.9843,1.98455,1.98423,1.98439,3912559.0
2007-10-24 23:38:00,1.9844,1.9844,1.98427,1.98427,3959876.0
2007-10-24 23:39:00,1.98424,1.98458,1.98424,1.98458,7103657.0
2007-10-24 23:40:00,1.98458,1.98458,1.98441,1.98441,4823901.0
2007-10-24 23:41:00,1.98432,1.98432,1.9841,1.9841,11769716.0
2007-10-24 23:42:00,1.98411,1.98419,1.98401,1.98401,3705772.0
2007-10-24 23:43:00,1.9841,1.9841,1.98357,1.98357,7712498.0
2007-10-24 23:44:00,1.98361,1.98398,1.98361,1.98398,8086252.0
2007-10-24 23:45:00,1.98402,1.98422,1.98392,1.98422,17366523.0
2007-10-24 23:46:00,1.98423,1.98424,1.98399,1.98399,5966810.0
2007-10-24 23:47:00,1.98378,1.98397,1.9837,1.98397,12161017.0
2007-10-24 23:48:00,1.98411,1.98414,1.98409,1.98409,8728846.0
2007-10-24 23:49:00,1.98412,1.98424,1.98397,1.98418,9012942.0
2007-10-24 23:50:00,1.98422,1.98429,1.98416,1.98429,3266866.0
2007-10-24 23:51:00,1.98429,1.98429,1.98408,1.98408,10504205.0
2007-10-24 23:52:00,1.98422,1.98422,1.98403,1.98422,7126159.0
2007-10-24 23:53:00,1.98431,1.98443,1.98423,1.98443,5816273.0
2007-10-24 23:54:00,1.98443,1.98443,1.98424,1.98428,1232795.0
2007-10-24 23:55:00,1.98421,1.98449,1.98419,1.98449,6155240.0
2007-10-24 23:56:00,1.98448,1.98448,1.98432,1.9844,11688968.0
2007-10-24 23:57:00,1.98435,1.9844,1.9843,1.9844,7700837.0
2007-10-24 23:58:00,1.98434,1.98435,1.98417,1.98433,10390596.0
2007-10-24 23:59:00,1.98436,1.98436,1.98411,1.98411,12796993.0
2007-10-25 00:00:00,1.98394,1.98394,1.98345,1.98351,3673856.0
2007-10-25 00:01:00,1.98336,1.98393,1.98336,1.98393,4662757.0
2007-10-25 00:02:00,1.98422,1.9848,1.98422,1.9848,2116715.0
2007-10-25 00:03:00,1.98487,1.98537,1.98474,1.98525,3591687.0
2007-10-25 00:04:00,1.9854,1.98571,1.9854,1.98571,3004630.0
2007-10-25 00:05:00,1.98576,1.98595,1.98576,1.98588,9213394.0
2007-10-25 00:06:00,1.986,1.98625,1.98592,1.98616,7637354.0
2007-10-25 00:07:00,1.98647,1.98647,1.98617,1.98626,6994715.0
2007-10-25 00:08:00,1.98632,1.98638,1.98623,1.98623,8400902.0
2007-10-25 00:09:00,1.98622,1.98635,1.98618,1.98635,19227599.0
2007-10-25 00:10:00,1.98626,1.98626,1.98576,1.98576,3309219.0
2007-10-25 00:11:00,1.98589,1.98603,1.98586,1.98603,6930871.0
2007-10-25 00:12:00,1.98599,1.98599,1.98584,1.98586,4758093.0
2007-10-25 00:13:00,1.98595,1.9861,1.98594,1.98606,14990900.0
2007-10-25 00:14:00,1.98598,1.98602,1.98595,1.98595,7002882.0
2007-10-25 00:15:00,1.986,1.98611,1.9859,1.98611,6758077.0
2007-10-25 00:16:00,1.98612,1.98612,1.98585,1.98593,3869180.0
2007-10-25 00:17:00,1.98592,1.98607,1.98589,1.98592,9351461.0
2007-10-25 00:18:00,1.98592,1.98631,1.98592,1.98631,3142891.0
2007-10-25 00:19:00,1.98621,1.98625,1.98604,1.98604,11114825.0
2007-10-25 00:20:00,1.98618,1.98634,1.98609,1.98634,2768986.0
2007-10-25 00:21:00,1.9863,1.9863,1.98609,1.98612,7114263.0
2007-10-25 00:22:00,1.98612,1.98632,1.98605,1.98632,5384663.0
2007-10-25 00:23:00,1.98637,1.98637,1.98596,1.98596,4518924.0
2007-10-25 00:24:00,1.98605,1.98615,1.98467,1.98605,5132361.0
2007-10-25 00:25:00,1.98618,1.98622,1.98612,1.98615,5437196.0
2007-10-25 00:26:00,1.98611,1.98611,1.98595,1.98595,4346375.0
2007-10-25 00:27:00,1.986,1.98614,1.98586,1.98614,3677738.0
2007-10-25 00:28:00,1.98621,1.98625,1.98606,1.98625,7984663.0
2007-10-25 00:29:00,1.98606,1.98613,1.9859,1.9859,7474107.0
2007-10-25 00:30:00,1.98602,1.98618,1.98602,1.98615,9503694.0
2007-10-25 00:31:00,1.98616,1.98644,1.98616,1.98635,6587610.0
2007-10-25 00:32:00,1.98634,1.98634,1.98613,1.9862,9594636.0
2007-10-25 00:33:00,1.98622,1.9865,1.98618,1.9865,8783768.0
2007-10-25 00:34:00,1.9865,1.9865,1.9863,1.98648,4014676.0
2007-10-25 00:35:00,1.98652,1.98654,1.98635,1.98635,14501154.0
2007-10-25 00:36:00,1.98625,1.98625,1.98598,1.98617,18503532.0
2007-10-25 00:37:00,1.98621,1.98638,1.98611,1.98618,14994138.0
2007-10-25 00:38:00,1.9862,1.98634,1.98589,1.98589,3765140.0
2007-10-25 00:39:00,1.98627,1.98638,1.98614,1.98638,4400063.0
2007-10-25 00:40:00,1.98646,1.98647,1.98638,1.98646,6167734.0
2007-10-25 00:41:00,1.98634,1.98643,1.9862,1.98643,4719201.0
2007-10-25 00:42:00,1.98648,1.98664,1.98648,1.98658,4563122.0
2007-10-25 00:43:00,1.98649,1.98649,1.98603,1.98625,12876390.0
2007-10-25 00:44:00,1.98619,1.9864,1.98616,1.9864,13651887.0
2007-10-25 00:45:00,1.98634,1.98672,1.98634,1.98672,17035563.0
2007-10-25 00:46:00,1.98678,1.98682,1.98652,1.98678,12016563.0
2007-10-25 00:47:00,1.98685,1.9869,1.98655,1.98664,6763972.0
2007-10-25 00:48:00,1.98671,1.98684,1.98666,1.98667,3980425.0
2007-10-25 00:49:00,1.98664,1.98665,1.9865,1.9865,4465686.0
2007-10-25 00:50:00,1.98641,1.98646,1.98613,1.98613,8893790.0
2007-10-25 00:51:00,1.9863,1.98643,1.98605,1.98637,8505668.0
2007-10-25 00:52:00,1.98628,1.98643,1.98627,1.98643,25546358.0
2007-10-25 00:53:00,1.98641,1.98641,1.98619,1.98627,17493716.0
2007-10-25 00:54:00,1.98639,1.98647,1.98615,1.98626,3067430.0
2007-10-25 00:55:00,1.98633,1.98646,1.98608,1.98608,12196625.0
2007-10-25 00:56:00,1.98614,1.9863,1.98612,1.98612,9028425.0
2007-10-25 00:57:00,1.98602,1.98613,1.98602,1.98613,3641865.0
2007-10-25 00:58:00,1.98612,1.9863,1.98612,1.9863,9263052.0
2007-10-25 00:59:00,1.98631,1.98631,1.98607,1.98617,5133702.0
2007-10-25 01:00:00,1.9863,1.98631,1.98615,1.9862,6258127.0
2007-10-25 01:01:00,1.98626,1.98631,1.98623,1.98631,4291678.0
2007-10-25 01:02:00,1.9863,1.98635,1.98616,1.98616,18528033.0
2007-10-25 01:03:00,1.98613,1.98629,1.98613,1.98629,14569047.0
2007-10-25 01:04:00,1.98618,1.9863,1.98598,1.986,2673647.0
2007-10-25 01:05:00,1.98609,1.98609,1.98586,1.98593,2208060.0
2007-10-25 01:06:00,1.98593,1.98607,1.98588,1.98588,9896337.0
2007-10-25 01:07:00,1.98582,1.98585,1.98573,1.9858,21321395.0
2007-10-25 01:08:00,1.98597,1.98599,1.98578,1.98599,7532443.0
2007-10-25 01:09:00,1.98584,1.98584,1.98553,1.98553,10392062.0
2007-10-25 01:10:00,1.9854,1.98546,1.98526,1.98526,2759938.0
2007-10-25 01:11:00,1.98521,1.98529,1.98521,1.98529,4166258.0
2007-10-25 01:12:00,1.98537,1.98559,1.98537,1.98559,1575616.0
2007-10-25 01:13:00,1.98556,1.98557,1.98539,1.98557,4788793.0
2007-10-25 01:14:00,1.98557,1.98562,1.98542,1.98542,3447257.0
2007-10-25 01:15:00,1.98545,1.98554,1.98544,1.98547,1851129.0
2007-10-25 01:16:00,1.98527,1.98532,1.98483,1.98532,2235630.0
2007-10-25 01:17:00,1.98535,1.98535,1.98512,1.98512,2088254.0
2007-10-25 01:18:00,1.98484,1.985,1.9847,1.985,5747674.0
2007-10-25 01:19:00,1.98505,1.9851,1.98495,1.98506,1426936.0
2007-10-25 01:20:00,1.98488,1.98503,1.98487,1.98492,24231147.0
2007-10-25 01:21:00,1.98497,1.98507,1.98492,1.98506,3384708.0
2007-10-25 01:22:00,1.98494,1.98494,1.98483,1.98485,3437991.0
2007-10-25 01:23:00,1.98484,1.98484,1.98467,1.98467,3446374.0
2007-10-25 01:24:00,1.98456,1.9847,1.98456,1.98468,3544444.0
2007-10-25 01:25:00,1.9847,1.9847,1.98458,1.98466,2226172.0
2007-10-25 01:26:00,1.9846,1.9847,1.98456,1.98466,2944973.0
2007-10-25 01:27:00,1.98466,1.98473,1.98454,1.98468,11748105.0
2007-10-25 01:28:00,1.98464,1.98464,1.98426,1.98426,3554980.0
2007-10-25 01:29:00,1.98408,1.98408,1.98379,1.98393,7211584.0
2007-10-25 01:30:00,1.98391,1.98403,1.98391,1.98403,3390411.0
2007-10-25 01:31:00,1.9841,1.98461,1.9841,1.98461,9466773.0
2007-10-25 01:32:00,1.98472,1.98495,1.98472,1.98495,3482887.0
2007-10-25 01:33:00,1.98505,1.98514,1.98498,1.98508,3030013.0
2007-10-25 01:34:00,1.98499,1.98515,1.9849,1.98515,18464576.0
2007-10-25 01:35:00,1.98512,1.98512,1.9848,1.98504,2665352.0
2007-10-25 01:36:00,1.98505,1.98506,1.98489,1.98495,6918448.0
2007-10-25 01:37:00,1.98496,1.98516,1.98491,1.98511,4982319.0
2007-10-25 01:38:00,1.98511,1.98523,1.98497,1.98518,19982235.0
2007-10-25 01:39:00,1.98515,1.98515,1.98472,1.98495,11399267.0
2007-10-25 01:40:00,1.98515,1.98515,1.98502,1.98506,1621036.0
2007-10-25 01:41:00,1.98514,1.98514,1.98493,1.98494,6769634.0
2007-10-25 01:42:00,1.98478,1.98478,1.98462,1.98462,2999217.0
2007-10-25 01:43:00,1.98464,1.98473,1.98462,1.98467,13148939.0
2007-10-25 01:44:00,1.98456,1.98456,1.98426,1.98426,3557859.0
2007-10-25 01:45:00,1.98423,1.98441,1.98412,1.98441,3952256.0
2007-10-25 01:46:00,1.98445,1.98445,1.98428,1.98442,2170242.0
2007-10-25 01:47:00,1.98451,1.9848,1.98451,1.9848,4030506.0
2007-10-25 01:48:00,1.98482,1.98482,1.98458,1.98463,2472524.0
2007-10-25 01:49:00,1.98466,1.98467,1.98453,1.98467,9539973.0
2007-10-25 01:50:00,1.98481,1.98506,1.98481,1.98501,16715590.0
2007-10-25 01:51:00,1.98505,1.98505,1.98497,1.98498,17726943.0
2007-10-25 01:52:00,1.98496,1.98514,1.98496,1.98514,6989210.0
2007-10-25 01:53:00,1.98509,1.98513,1.985,1.98507,3530700.0
2007-10-25 01:54:00,1.98524,1.98534,1.98505,1.98526,814073.0
2007-10-25 01:55:00,1.98525,1.98548,1.98525,1.98529,11781614.0
2007-10-25 01:56:00,1.98533,1.98545,1.98531,1.98531,9632280.0
2007-10-25 01:57:00,1.98533,1.9856,1.98529,1.9856,41216368.0
2007-10-25 01:58:00,1.98571,1.9858,1.98555,1.9858,3734402.0
2007-10-25 01:59:00,1.98578,1.98578,1.98549,1.98549,3751941.0
2007-10-25 02:00:00,1.98555,1.98588,1.98555,1.98575,4004632.0
2007-10-25 02:01:00,1.9857,1.9857,1.98536,1.98548,4075967.0
2007-10-25 02:02:00,1.98542,1.98547,1.98531,1.98546,39822577.0
2007-10-25 02:03:00,1.98552,1.98568,1.98537,1.98537,10084047.0
2007-10-25 02:04:00,1.98516,1.98531,1.98516,1.98531,11899416.0
2007-10-25 02:05:00,1.98538,1.98542,1.98515,1.98542,893799.0
2007-10-25 02:06:00,1.98546,1.98554,1.98522,1.98522,3444586.0
2007-10-25 02:07:00,1.98527,1.98533,1.98526,1.98533,7278912.0
2007-10-25 02:08:00,1.98535,1.98536,1.98526,1.98526,17391289.0
2007-10-25 02:09:00,1.98526,1.98538,1.98523,1.98523,15717528.0
2007-10-25 02:10:00,1.9852,1.9854,1.9852,1.98539,9141410.0
2007-10-25 02:11:00,1.98532,1.98545,1.98522,1.98538,2548994.0
2007-10-25 02:12:00,1.98532,1.98537,1.98518,1.98519,4018130.0
2007-10-25 02:13:00,1.98522,1.98522,1.98504,1.98515,2096043.0
2007-10-25 02:14:00,1.98511,1.98511,1.98492,1.98492,4297800.0
2007-10-25 02:15:00,1.98479,1.98479,1.98451,1.98473,3491865.0
2007-10-25 02:16:00,1.98472,1.98472,1.9843,1.9843,12264657.0
2007-10-25 02:17:00,1.98426,1.98427,1.98418,1.98418,2998917.0
2007-10-25 02:18:00,1.98428,1.98431,1.98419,1.98429,7249554.0
2007-10-25 02:19:00,1.98423,1.98466,1.98423,1.98466,1649405.0
2007-10-25 02:20:00,1.98464,1.98471,1.98427,1.98459,13849608.0
2007-10-25 02:21:00,1.98452,1.98462,1.9844,1.98462,18835172.0
2007-10-25 02:22:00,1.9847,1.98482,1.98469,1.98482,5271737.0
2007-10-25 02:23:00,1.98481,1.98481,1.98463,1.98474,7147157.0
2007-10-25 02:24:00,1.98477,1.98495,1.98476,1.98493,2518522.0
2007-10-25 02:25:00,1.98493,1.98493,1.98469,1.98479,17381696.0
2007-10-25 02:26:00,1.98489,1.98501,1.9848,1.98501,2933217.0
2007-10-25 02:27:00,1.98491,1.98491,1.98476,1.98476,3296942.0
2007-10-25 02:28:00,1.9847,1.98475,1.98462,1.98471,9958735.0
2007-10-25 02:29:00,1.98475,1.98484,1.9847,1.9847,3515930.0
2007-10-25 02:30:00,1.98468,1.98474,1.9845,1.98474,6804024.0
2007-10-25 02:31:00,1.98481,1.98488,1.9848,1.98481,3517692.0
2007-10-25 02:32:00,1.98476,1.98481,1.98452,1.98481,11524527.0
2007-10-25 02:33:00,1.98471,1.98476,1.98442,1.98442,3000788.0
2007-10-25 02:34:00,1.98441,1.98441,1.98421,1.98434,2290774.0
2007-10-25 02:35:00,1.98428,1.98428,1.98401,1.98401,3439207.0
2007-10-25 02:36:00,1.9841,1.98432,1.9841,1.98432,3632351.0
2007-10-25 02:37:00,1.98434,1.98444,1.98423,1.98423,3316924.0
2007-10-25 02:38:00,1.98428,1.98438,1.98428,1.98438,3240816.0
2007-10-25 02:39:00,1.98437,1.98446,1.9843,1.98432,26863801.0
2007-10-25 02:40:00,1.98447,1.98453,1.98433,1.98444,1461725.0
2007-10-25 02:41:00,1.98446,1.98446,1.98422,1.98443,5954905.0
2007-10-25 02:42:00,1.98456,1.98462,1.98445,1.9845,2292769.0
2007-10-25 02:43:00,1.98445,1.98448,1.98398,1.98441,2393609.0
2007-10-25 02:44:00,1.98461,1.98473,1.98442,1.98455,1748986.0
2007-10-25 02:45:00,1.98463,1.98492,1.98463,1.98492,3214824.0
2007-10-25 02:46:00,1.98509,1.98517,1.985,1.98505,4601512.0
2007-10-25 02:47:00,1.985,1.985,1.9847,1.98485,1724056.0
2007-10-25 02:48:00,1.98484,1.98484,1.98475,1.98476,3989140.0
2007-10-25 02:49:00,1.98485,1.98501,1.98481,1.98481,2938919.0
2007-10-25 02:50:00,1.9848,1.9848,1.98454,1.98468,9797363.0
2007-10-25 02:51:00,1.98476,1.98478,1.98462,1.98472,7806448.0
2007-10-25 02:52:00,1.98456,1.98462,1.9845,1.98453,20095565.0
2007-10-25 02:53:00,1.98457,1.98469,1.98455,1.98458,9786726.0
2007-10-25 02:54:00,1.9846,1.98489,1.9845,1.98489,2110958.0
2007-10-25 02:55:00,1.98461,1.98465,1.98436,1.98436,2799335.0
2007-10-25 02:56:00,1.98448,1.98448,1.98425,1.98434,14473521.0
2007-10-25 02:57:00,1.98442,1.98472,1.98442,1.98472,18615526.0
2007-10-25 02:58:00,1.98473,1.98473,1.98468,1.98472,4355705.0
2007-10-25 02:59:00,1.98462,1.98474,1.98438,1.98474,6413328.0
2007-10-25 03:00:00,1.98474,1.98498,1.98474,1.98478,5270201.0
2007-10-25 03:01:00,1.98471,1.98471,1.98445,1.98449,8596004.0
2007-10-25 03:02:00,1.98451,1.98451,1.98434,1.98437,3885072.0
2007-10-25 03:03:00,1.98439,1.98439,1.98417,1.98417,8753562.0
2007-10-25 03:04:00,1.98415,1.98427,1.98412,1.98426,13207559.0
2007-10-25 03:05:00,1.9842,1.9842,1.984,1.98408,2970589.0
2007-10-25 03:06:00,1.98398,1.98406,1.98392,1.98405,17296536.0
2007-10-25 03:07:00,1.98407,1.98423,1.98407,1.98423,23325747.0
2007-10-25 03:08:00,1.98424,1.98424,1.98381,1.98423,7855254.0
2007-10-25 03:09:00,1.98405,1.9843,1.98405,1.9843,8635585.0
2007-10-25 03:10:00,1.98425,1.98425,1.98394,1.98425,4144873.0
2007-10-25 03:11:00,1.98424,1.98431,1.98414,1.98431,3968914.0
2007-10-25 03:12:00,1.98427,1.98427,1.984,1.98407,7081952.0
2007-10-25 03:13:00,1.98402,1.98426,1.98391,1.98426,11023360.0
2007-10-25 03:14:00,1.98427,1.98427,1.9841,1.9841,15835250.0
2007-10-25 03:15:00,1.9843,1.98441,1.98425,1.98436,14458681.0
2007-10-25 03:16:00,1.98441,1.98448,1.98399,1.98429,14248521.0
2007-10-25 03:17:00,1.98424,1.98425,1.98408,1.98425,4841509.0
2007-10-25 03:18:00,1.98422,1.98422,1.98395,1.98395,4349093.0
2007-10-25 03:19:00,1.98407,1.98407,1.98398,1.98401,6188775.0
2007-10-25 03:20:00,1.98399,1.98405,1.98392,1.98392,4415075.0
2007-10-25 03:21:00,1.9834,1.98381,1.9834,1.98381,3678333.0
2007-10-25 03:22:00,1.98394,1.98409,1.98394,1.98397,16041658.0
2007-10-25 03:23:00,1.98388,1.98388,1.98363,1.98383,17002233.0
2007-10-25 03:24:00,1.98384,1.98396,1.98384,1.98394,15254739.0
2007-10-25 03:25:00,1.98383,1.98383,1.98331,1.98331,4265034.0
2007-10-25 03:26:00,1.98342,1.98361,1.98342,1.98358,8990550.0
2007-10-25 03:27:00,1.98367,1.98384,1.98366,1.98371,9711171.0
2007-10-25 03:28:00,1.98359,1.98367,1.98349,1.98367,6950420.0
2007-10-25 03:29:00,1.98359,1.98368,1.98343,1.98368,9510353.0
2007-10-25 03:30:00,1.98375,1.98401,1.98375,1.98378,7101965.0
2007-10-25 03:31:00,1.98398,1.98416,1.98381,1.98416,7527020.0
2007-10-25 03:32:00,1.98422,1.98422,1.98371,1.98377,3607041.0
2007-10-25 03:33:00,1.98376,1.98397,1.98376,1.98391,4188068.0
2007-10-25 03:34:00,1.98395,1.9841,1.98395,1.98403,5106787.0
2007-10-25 03:35:00,1.98393,1.98403,1.98255,1.98389,5016481.0
2007-10-25 03:36:00,1.98382,1.98389,1.98382,1.98385,4903880.0
2007-10-25 03:37:00,1.98381,1.98381,1.9836,1.9836,5707116.0
2007-10-25 03:38:00,1.98356,1.98356,1.98345,1.98356,7031987.0
2007-10-25 03:39:00,1.9836,1.98367,1.98355,1.98358,1446131.0
2007-10-25 03:40:00,1.98331,1.98331,1.9831,1.9831,10440378.0
2007-10-25 03:41:00,1.98323,1.98323,1.98314,1.98314,3259244.0
2007-10-25 03:42:00,1.9832,1.98328,1.98311,1.98327,9403178.0
2007-10-25 03:43:00,1.9833,1.98331,1.98313,1.98318,3935695.0
2007-10-25 03:44:00,1.98315,1.98328,1.98304,1.98328,6811891.0
2007-10-25 03:45:00,1.9833,1.98341,1.9833,1.98341,6624616.0
2007-10-25 03:46:00,1.98349,1.98366,1.98345,1.98345,15715379.0
2007-10-25 03:47:00,1.98339,1.98361,1.98339,1.98343,5069350.0
2007-10-25 03:48:00,1.98339,1.98339,1.98317,1.98317,7049298.0
2007-10-25 03:49:00,1.98285,1.98322,1.98285,1.98308,3041284.0
2007-10-25 03:50:00,1.98332,1.9834,1.98326,1.9834,17813228.0
2007-10-25 03:51:00,1.98341,1.98347,1.98334,1.98334,8770125.0
2007-10-25 03:52:00,1.98342,1.98355,1.98334,1.98355,6389034.0
2007-10-25 03:53:00,1.98341,1.98354,1.98332,1.98353,8460566.0
2007-10-25 03:54:00,1.98343,1.98349,1.98338,1.98345,10026546.0
2007-10-25 03:55:00,1.98341,1.98359,1.98327,1.98359,3098194.0
2007-10-25 03:56:00,1.9836,1.98382,1.98335,1.98367,3748367.0
2007-10-25 03:57:00,1.98367,1.98367,1.98353,1.9836,2238251.0
2007-10-25 03:58:00,1.98352,1.98368,1.9835,1.9835,5018575.0
2007-10-25 03:59:00,1.98361,1.98366,1.98348,1.98351,3768829.0
2007-10-25 04:00:00,1.98346,1.98346,1.98335,1.98346,12281185.0
2007-10-25 04:01:00,1.98346,1.98354,1.98334,1.98351,9480469.0
2007-10-25 04:02:00,1.9836,1.98361,1.98355,1.98355,7667102.0
2007-10-25 04:03:00,1.98347,1.98364,1.98316,1.98348,11513958.0
2007-10-25 04:04:00,1.98347,1.98347,1.98317,1.98317,6671624.0
2007-10-25 04:05:00,1.98315,1.98349,1.98315,1.98349,1303993.0
2007-10-25 04:06:00,1.98352,1.98352,1.98305,1.98333,5676075.0
2007-10-25 04:07:00,1.98331,1.98331,1.98292,1.98292,7458823.0
2007-10-25 04:08:00,1.98273,1.98284,1.98273,1.9828,10324556.0
2007-10-25 04:09:00,1.9828,1.98289,1.98277,1.98277,2991911.0
2007-10-25 04:10:00,1.98271,1.98271,1.9823,1.98252,8416233.0
2007-10-25 04:11:00,1.98258,1.98269,1.98254,1.98259,8633019.0
2007-10-25 04:12:00,1.98244,1.98244,1.98216,1.98216,13240084.0
2007-10-25 04:13:00,1.98218,1.98227,1.9821,1.9822,6513986.0
2007-10-25 04:14:00,1.98216,1.98222,1.98211,1.98222,16663330.0
2007-10-25 04:15:00,1.98222,1.98234,1.98222,1.98226,7604862.0
2007-10-25 04:16:00,1.98232,1.98242,1.9823,1.98242,8005497.0
2007-10-25 04:17:00,1.98223,1.98233,1.98217,1.98221,3763733.0
2007-10-25 04:18:00,1.98217,1.98225,1.98197,1.98197,12718518.0
2007-10-25 04:19:00,1.98194,1.98209,1.98192,1.98209,4653132.0
2007-10-25 04:20:00,1.98213,1.98224,1.98202,1.98211,7591812.0
2007-10-25 04:21:00,1.98232,1.98244,1.98226,1.98226,4089513.0
2007-10-25 04:22:00,1.98234,1.98243,1.98209,1.98235,4162738.0
2007-10-25 04:23:00,1.98231,1.98231,1.98213,1.98213,4248366.0
2007-10-25 04:24:00,1.98222,1.98233,1.98184,1.98233,6190741.0
2007-10-25 04:25:00,1.98236,1.98288,1.98236,1.98288,5561550.0
2007-10-25 04:26:00,1.98302,1.98306,1.98295,1.98295,9157237.0
2007-10-25 04:27:00,1.98291,1.98308,1.98291,1.98305,4162105.0
2007-10-25 04:28:00,1.9831,1.9831,1.98288,1.983,10936396.0
2007-10-25 04:29:00,1.98275,1.98281,1.9826,1.98262,1643104.0
2007-10-25 04:30:00,1.98265,1.98274,1.98265,1.98272,6168082.0
2007-10-25 04:31:00,1.9827,1.98277,1.9827,1.98276,12323974.0
2007-10-25 04:32:00,1.98272,1.98273,1.9825,1.98261,17168751.0
2007-10-25 04:33:00,1.98268,1.98282,1.98268,1.98281,7221343.0
2007-10-25 04:34:00,1.9829,1.98328,1.9829,1.98328,4103009.0
2007-10-25 04:35:00,1.98325,1.98325,1.98266,1.98321,3526585.0
2007-10-25 04:36:00,1.98327,1.98338,1.98319,1.9833,16482169.0
2007-10-25 04:37:00,1.98332,1.98332,1.98314,1.98323,8587007.0
2007-10-25 04:38:00,1.98323,1.9833,1.98312,1.98316,4631796.0
2007-10-25 04:39:00,1.98293,1.98324,1.98293,1.98324,2650754.0
2007-10-25 04:40:00,1.98319,1.98339,1.98319,1.98339,5152184.0
2007-10-25 04:41:00,1.98332,1.98332,1.98302,1.98308,5496184.0
2007-10-25 04:42:00,1.98312,1.98314,1.98307,1.98312,9199555.0
2007-10-25 04:43:00,1.98308,1.98325,1.98306,1.98306,7765313.0
2007-10-25 04:44:00,1.98316,1.98317,1.98302,1.98312,1097389.0
2007-10-25 04:45:00,1.98312,1.9832,1.98303,1.98312,22339911.0
2007-10-25 04:46:00,1.9832,1.98343,1.9832,1.98336,5461562.0
2007-10-25 04:47:00,1.98344,1.98344,1.98325,1.98328,15626300.0
2007-10-25 04:48:00,1.98321,1.98321,1.98306,1.98306,4150767.0
2007-10-25 04:49:00,1.98306,1.98308,1.9829,1.98298,1585293.0
2007-10-25 04:50:00,1.98308,1.98316,1.98301,1.98312,4947141.0
2007-10-25 04:51:00,1.98312,1.98312,1.98299,1.983,3815998.0
2007-10-25 04:52:00,1.98307,1.98313,1.98273,1.98273,7898702.0
2007-10-25 04:53:00,1.98277,1.98305,1.98268,1.98294,1620878.0
2007-10-25 04:54:00,1.98303,1.98303,1.98291,1.98295,2611287.0
2007-10-25 04:55:00,1.98301,1.98311,1.983,1.983,3780094.0
2007-10-25 04:56:00,1.98313,1.98337,1.98313,1.98331,7896997.0
2007-10-25 04:57:00,1.9834,1.98353,1.98305,1.98351,11494739.0
2007-10-25 04:58:00,1.98349,1.9836,1.98348,1.98356,8875792.0
2007-10-25 04:59:00,1.9835,1.98366,1.98349,1.98349,8539482.0
2007-10-25 05:00:00,1.98349,1.98349,1.98312,1.98312,4966976.0
2007-10-25 05:01:00,1.98322,1.98322,1.98289,1.98295,3742996.0
2007-10-25 05:02:00,1.98295,1.98295,1.9827,1.98272,5256427.0
2007-10-25 05:03:00,1.98269,1.98269,1.98236,1.98236,34022790.0
2007-10-25 05:04:00,1.98258,1.98258,1.98195,1.98214,23637302.0
2007-10-25 05:05:00,1.98217,1.98217,1.98193,1.98213,20172469.0
2007-10-25 05:06:00,1.98219,1.98219,1.98206,1.98214,2603731.0
2007-10-25 05:07:00,1.98201,1.98225,1.98201,1.98224,5411613.0
2007-10-25 05:08:00,1.98225,1.98227,1.98218,1.98218,8634875.0
2007-10-25 05:09:00,1.98215,1.98219,1.98197,1.98219,4847085.0
2007-10-25 05:10:00,1.98231,1.98253,1.98231,1.98246,2275374.0
2007-10-25 05:11:00,1.98242,1.98249,1.98225,1.98235,2185559.0
2007-10-25 05:12:00,1.98222,1.98241,1.98222,1.98234,8479475.0
2007-10-25 05:13:00,1.98232,1.98232,1.98213,1.98228,8790779.0
2007-10-25 05:14:00,1.9823,1.9823,1.9821,1.98228,3174326.0
2007-10-25 05:15:00,1.98237,1.98254,1.98232,1.98244,3162792.0
2007-10-25 05:16:00,1.98225,1.98239,1.98223,1.98239,1310385.0
2007-10-25 05:17:00,1.98242,1.98257,1.98242,1.98247,3827666.0
2007-10-25 05:18:00,1.9826,1.98278,1.9826,1.98269,18260638.0
2007-10-25 05:19:00,1.98282,1.98284,1.98271,1.98281,10710406.0
2007-10-25 05:20:00,1.98276,1.98282,1.98265,1.98265,3137499.0
2007-10-25 05:21:00,1.98256,1.98272,1.98253,1.98272,2288542.0
2007-10-25 05:22:00,1.98282,1.98282,1.98257,1.98257,4385012.0
2007-10-25 05:23:00,1.98252,1.98263,1.98252,1.98261,3644177.0
2007-10-25 05:24:00,1.98256,1.9828,1.98256,1.9828,3690341.0
2007-10-25 05:25:00,1.98289,1.98301,1.98282,1.98293,1850466.0
2007-10-25 05:26:00,1.98295,1.98308,1.98293,1.98297,8848071.0
2007-10-25 05:27:00,1.98299,1.98299,1.98292,1.98296,5087564.0
2007-10-25 05:28:00,1.98298,1.98306,1.9829,1.98306,9672791.0
2007-10-25 05:29:00,1.98314,1.98327,1.98314,1.98327,33996744.0
2007-10-25 05:30:00,1.98327,1.98327,1.98313,1.98325,24211096.0
2007-10-25 05:31:00,1.98323,1.98328,1.98321,1.98321,5953549.0
2007-10-25 05:32:00,1.98302,1.98333,1.98302,1.98311,6113932.0
2007-10-25 05:33:00,1.98311,1.98311,1.98281,1.98281,3629239.0
2007-10-25 05:34:00,1.98281,1.98284,1.98244,1.98244,8534798.0
2007-10-25 05:35:00,1.98247,1.98264,1.98247,1.98264,16459603.0
2007-10-25 05:36:00,1.98263,1.98263,1.98225,1.98237,32339744.0
2007-10-25 05:37:00,1.98229,1.98229,1.982,1.98214,9158645.0
2007-10-25 05:38:00,1.98196,1.98205,1.98196,1.98203,3609031.0
2007-10-25 05:39:00,1.98206,1.98207,1.98196,1.98206,5527518.0
2007-10-25 05:40:00,1.98208,1.9822,1.98206,1.98209,4424390.0
2007-10-25 05:41:00,1.982,1.982,1.98148,1.98191,7605906.0
2007-10-25 05:42:00,1.98181,1.98184,1.98175,1.98184,7697563.0
2007-10-25 05:43:00,1.98195,1.98214,1.98169,1.98214,9343173.0
2007-10-25 05:44:00,1.9822,1.98226,1.98215,1.98215,4939877.0
2007-10-25 05:45:00,1.9821,1.98223,1.98204,1.98223,8101137.0
2007-10-25 05:46:00,1.98233,1.98263,1.98233,1.98241,1908644.0
2007-10-25 05:47:00,1.98249,1.9826,1.98243,1.98249,5698851.0
2007-10-25 05:48:00,1.98249,1.9825,1.98243,1.98248,6604700.0
2007-10-25 05:49:00,1.98204,1.9824,1.98204,1.98227,2747145.0
2007-10-25 05:50:00,1.98219,1.98223,1.98208,1.98209,8433202.0
2007-10-25 05:51:00,1.98214,1.98234,1.98214,1.98233,7381283.0
2007-10-25 05:52:00,1.98246,1.98268,1.98246,1.98249,8379324.0
2007-10-25 05:53:00,1.98233,1.98234,1.98204,1.98204,4411795.0
2007-10-25 05:54:00,1.98214,1.98224,1.98209,1.98209,9943627.0
2007-10-25 05:55:00,1.9822,1.9822,1.98199,1.9822,7402910.0
2007-10-25 05:56:00,1.98217,1.98219,1.98208,1.98211,2064197.0
2007-10-25 05:57:00,1.98214,1.98256,1.98214,1.98256,2761533.0
2007-10-25 05:58:00,1.98273,1.98293,1.98273,1.98283,17415753.0
2007-10-25 05:59:00,1.98289,1.98297,1.98278,1.98286,3961209.0
2007-10-25 06:00:00,1.98274,1.98274,1.98247,1.98257,7403791.0
2007-10-25 06:01:00,1.98251,1.98251,1.98237,1.98241,3974902.0
2007-10-25 06:02:00,1.98233,1.98245,1.9821,1.98245,10271042.0
2007-10-25 06:03:00,1.98245,1.9825,1.98231,1.98231,2180425.0
2007-10-25 06:04:00,1.98248,1.98256,1.98248,1.98256,7605703.0
2007-10-25 06:05:00,1.98273,1.98304,1.98273,1.98303,4879783.0
2007-10-25 06:06:00,1.98301,1.98333,1.98301,1.98333,1542348.0
2007-10-25 06:07:00,1.98333,1.98333,1.98303,1.98303,8680411.0
2007-10-25 06:08:00,1.983,1.98307,1.98281,1.98281,6976549.0
2007-10-25 06:09:00,1.98278,1.98278,1.98254,1.98264,16125428.0
2007-10-25 06:10:00,1.98272,1.98272,1.98244,1.98244,6996985.0
2007-10-25 06:11:00,1.98249,1.98258,1.98232,1.98254,6535189.0
2007-10-25 06:12:00,1.98255,1.98262,1.98252,1.98261,11269369.0
2007-10-25 06:13:00,1.98265,1.98283,1.9825,1.9825,3662306.0
2007-10-25 06:14:00,1.98251,1.98256,1.98217,1.98251,5456343.0
2007-10-25 06:15:00,1.98253,1.98274,1.98231,1.98274,3588433.0
2007-10-25 06:16:00,1.98288,1.98288,1.98236,1.98236,3323239.0
2007-10-25 06:17:00,1.98245,1.98262,1.98245,1.98262,7037170.0
2007-10-25 06:18:00,1.98265,1.98265,1.98187,1.98187,6330284.0
2007-10-25 06:19:00,1.98195,1.98247,1.98195,1.98247,4156865.0
2007-10-25 06:20:00,1.98246,1.98246,1.98229,1.98229,6603147.0
2007-10-25 06:21:00,1.9823,1.98244,1.9822,1.9822,2527724.0
2007-10-25 06:22:00,1.98229,1.98241,1.98216,1.98239,3393978.0
2007-10-25 06:23:00,1.98242,1.98258,1.98242,1.98258,7471932.0
2007-10-25 06:24:00,1.98259,1.98282,1.98259,1.98277,9643958.0
2007-10-25 06:25:00,1.98269,1.98269,1.98242,1.98264,12221455.0
2007-10-25 06:26:00,1.98256,1.98274,1.98254,1.98274,6292114.0
2007-10-25 06:27:00,1.98277,1.98277,1.98253,1.98254,7064660.0
2007-10-25 06:28:00,1.98246,1.98246,1.98228,1.98239,1439781.0
2007-10-25 06:29:00,1.98231,1.98251,1.98219,1.98251,1569725.0
2007-10-25 06:30:00,1.98255,1.98277,1.98255,1.98258,5353236.0
2007-10-25 06:31:00,1.98257,1.98257,1.98241,1.9825,9889486.0
2007-10-25 06:32:00,1.98256,1.98259,1.98247,1.9825,13146406.0
2007-10-25 06:33:00,1.98243,1.98243,1.98213,1.98235,8193251.0
2007-10-25 06:34:00,1.98246,1.98263,1.98246,1.98256,3430945.0
2007-10-25 06:35:00,1.98272,1.983,1.98272,1.98296,12699659.0
2007-10-25 06:36:00,1.98303,1.98303,1.98254,1.98254,12631113.0
2007-10-25 06:37:00,1.98251,1.98251,1.98232,1.98239,5036605.0
2007-10-25 06:38:00,1.98237,1.98237,1.9823,1.98232,16667903.0
2007-10-25 06:39:00,1.98241,1.98262,1.98227,1.98262,15211566.0
2007-10-25 06:40:00,1.98256,1.98288,1.98256,1.98286,30754574.0
2007-10-25 06:41:00,1.98294,1.98301,1.98275,1.98292,5802006.0
2007-10-25 06:42:00,1.98299,1.98313,1.98299,1.98304,11639475.0
2007-10-25 06:43:00,1.98305,1.98311,1.98292,1.98306,18896730.0
2007-10-25 06:44:00,1.98304,1.98316,1.98303,1.98303,23998546.0
2007-10-25 06:45:00,1.98296,1.98296,1.98281,1.98281,3289279.0
2007-10-25 06:46:00,1.98283,1.98288,1.98247,1.98286,1677539.0
2007-10-25 06:47:00,1.98288,1.98301,1.98288,1.98295,5340444.0
2007-10-25 06:48:00,1.98305,1.98317,1.98299,1.98307,6720667.0
2007-10-25 06:49:00,1.98297,1.98297,1.98254,1.98254,1165798.0
2007-10-25 06:50:00,1.98251,1.98274,1.98251,1.98253,12751484.0
2007-10-25 06:51:00,1.98255,1.98265,1.98249,1.98261,14722114.0
2007-10-25 06:52:00,1.98261,1.98262,1.98253,1.98256,5668211.0
2007-10-25 06:53:00,1.98262,1.98272,1.98248,1.98272,4422586.0
2007-10-25 06:54:00,1.98273,1.98277,1.98255,1.98264,9690096.0
2007-10-25 06:55:00,1.98267,1.98274,1.98244,1.98274,11320549.0
2007-10-25 06:56:00,1.9826,1.9826,1.98227,1.98237,5152071.0
2007-10-25 06:57:00,1.98242,1.98269,1.98226,1.98237,10931346.0
2007-10-25 06:58:00,1.98229,1.98241,1.98224,1.98237,6622806.0
2007-10-25 06:59:00,1.98237,1.98244,1.98229,1.98229,1472530.0
2007-10-25 07:00:00,1.9823,1.98239,1.9823,1.98237,38409514.0
2007-10-25 07:01:00,1.98243,1.98261,1.9824,1.98261,8358693.0
2007-10-25 07:02:00,1.98259,1.98284,1.98258,1.98284,5562756.0
2007-10-25 07:03:00,1.98274,1.98274,1.98262,1.98265,27509145.0
2007-10-25 07:04:00,1.98272,1.98273,1.98249,1.98262,885824.0
2007-10-25 07:05:00,1.98253,1.98253,1.98194,1.98237,4604961.0
2007-10-25 07:06:00,1.98231,1.98231,1.98205,1.98205,6963504.0
2007-10-25 07:07:00,1.98217,1.9823,1.98207,1.9823,6263551.0
2007-10-25 07:08:00,1.98194,1.98237,1.98194,1.98222,3356815.0
2007-10-25 07:09:00,1.98214,1.98218,1.98204,1.98204,8894047.0
2007-10-25 07:10:00,1.982,1.982,1.98184,1.98193,24334707.0
2007-10-25 07:11:00,1.98197,1.98197,1.98179,1.98179,22304877.0
2007-10-25 07:12:00,1.9817,1.9817,1.98154,1.98159,7721724.0
2007-10-25 07:13:00,1.98156,1.98162,1.98152,1.98153,7039321.0
2007-10-25 07:14:00,1.98146,1.98146,1.98135,1.9814,1241957.0
2007-10-25 07:15:00,1.98137,1.98137,1.98117,1.98117,4689812.0
2007-10-25 07:16:00,1.98115,1.98115,1.98079,1.98111,2105994.0
2007-10-25 07:17:00,1.98115,1.98115,1.98089,1.98089,7525996.0
2007-10-25 07:18:00,1.98073,1.98073,1.9805,1.98053,4198892.0
2007-10-25 07:19:00,1.98059,1.98069,1.98045,1.98069,2438006.0
2007-10-25 07:20:00,1.98071,1.98089,1.98061,1.98089,1858101.0
2007-10-25 07:21:00,1.98095,1.98113,1.98095,1.98104,6213261.0
2007-10-25 07:22:00,1.9811,1.98154,1.9811,1.98154,2979492.0
2007-10-25 07:23:00,1.98153,1.98157,1.98135,1.98135,3236592.0
2007-10-25 07:24:00,1.98144,1.98201,1.98144,1.98201,4249435.0
2007-10-25 07:25:00,1.98208,1.98208,1.98184,1.98185,872862.0
2007-10-25 07:26:00,1.98176,1.98176,1.98153,1.98165,4139997.0
2007-10-25 07:27:00,1.98169,1.98185,1.98149,1.98149,2408116.0
2007-10-25 07:28:00,1.98141,1.98152,1.98128,1.98152,3771420.0
2007-10-25 07:29:00,1.98153,1.98155,1.98132,1.98132,4236617.0
2007-10-25 07:30:00,1.98141,1.98173,1.98141,1.98154,8550731.0
2007-10-25 07:31:00,1.98151,1.98153,1.98128,1.98153,16122213.0
2007-10-25 07:32:00,1.98145,1.98145,1.98119,1.98124,7411933.0
2007-10-25 07:33:00,1.98118,1.98118,1.98098,1.98098,4962715.0
2007-10-25 07:34:00,1.98091,1.98111,1.98091,1.9811,6471035.0
2007-10-25 07:35:00,1.981,1.98106,1.98088,1.98088,11115175.0
2007-10-25 07:36:00,1.98084,1.98084,1.98036,1.98036,17868628.0
2007-10-25 07:37:00,1.98038,1.98063,1.98038,1.98056,3987136.0
2007-10-25 07:38:00,1.9806,1.98062,1.98051,1.98062,5130314.0
2007-10-25 07:39:00,1.98061,1.98075,1.98061,1.98075,10701676.0
2007-10-25 07:40:00,1.98073,1.98073,1.98062,1.98066,4518474.0
2007-10-25 07:41:00,1.98062,1.98063,1.98059,1.98063,2847073.0
2007-10-25 07:42:00,1.98072,1.98084,1.98068,1.98081,2535674.0
2007-10-25 07:43:00,1.98087,1.98091,1.98073,1.98075,4266678.0
2007-10-25 07:44:00,1.9808,1.98107,1.98078,1.98107,4310409.0
2007-10-25 07:45:00,1.98106,1.98106,1.98082,1.98082,20395659.0
2007-10-25 07:46:00,1.98074,1.98074,1.98032,1.98037,3412749.0
2007-10-25 07:47:00,1.9803,1.9803,1.97996,1.97996,19572616.0
2007-10-25 07:48:00,1.97998,1.98019,1.97998,1.98019,9759807.0
2007-10-25 07:49:00,1.98019,1.98023,1.98003,1.98014,2127511.0
2007-10-25 07:50:00,1.98011,1.98024,1.97999,1.98019,9353434.0
2007-10-25 07:51:00,1.98021,1.98025,1.98006,1.98018,1261575.0
2007-10-25 07:52:00,1.98018,1.98018,1.97988,1.97988,3508119.0
2007-10-25 07:53:00,1.97997,1.98002,1.97987,1.97987,17752982.0
2007-10-25 07:54:00,1.97999,1.98013,1.97989,1.98013,4613680.0
2007-10-25 07:55:00,1.98019,1.98031,1.98019,1.98027,6518839.0
2007-10-25 07:56:00,1.9803,1.98044,1.98016,1.98042,9457793.0
2007-10-25 07:57:00,1.98067,1.98115,1.98067,1.98115,954637.0
2007-10-25 07:58:00,1.98113,1.98113,1.98087,1.98087,10439165.0
2007-10-25 07:59:00,1.98093,1.98125,1.9808,1.98125,15398731.0
2007-10-25 08:00:00,1.98146,1.98196,1.98142,1.98196,12931262.0
2007-10-25 08:01:00,1.98196,1.98219,1.98192,1.98217,13688782.0
2007-10-25 08:02:00,1.9819,1.9825,1.9819,1.9825,2078141.0
2007-10-25 08:03:00,1.9825,1.9828,1.98246,1.9828,3206741.0
2007-10-25 08:04:00,1.98265,1.98265,1.98239,1.98256,8858883.0
2007-10-25 08:05:00,1.98263,1.98264,1.98246,1.98246,4386736.0
2007-10-25 08:06:00,1.98234,1.98262,1.98234,1.9826,3761056.0
2007-10-25 08:07:00,1.9826,1.98282,1.98136,1.98136,2511070.0
2007-10-25 08:08:00,1.98286,1.98299,1.98286,1.98293,4465927.0
2007-10-25 08:09:00,1.98292,1.98296,1.98288,1.98296,67675410.0
2007-10-25 08:10:00,1.98302,1.98336,1.98302,1.98336,9447920.0
2007-10-25 08:11:00,1.98349,1.9836,1.98308,1.98338,12417932.0
2007-10-25 08:12:00,1.98321,1.98321,1.98264,1.98264,4500587.0
2007-10-25 08:13:00,1.98258,1.98258,1.98238,1.98242,9081724.0
2007-10-25 08:14:00,1.98253,1.98255,1.98231,1.98247,1861007.0
2007-10-25 08:15:00,1.98238,1.98251,1.98238,1.98239,6502622.0
2007-10-25 08:16:00,1.98222,1.98233,1.9822,1.98233,3217871.0
2007-10-25 08:17:00,1.98242,1.98303,1.98242,1.98303,8558883.0
2007-10-25 08:18:00,1.98302,1.98302,1.98265,1.98265,3310355.0
2007-10-25 08:19:00,1.98258,1.98277,1.98258,1.9827,3680660.0
2007-10-25 08:20:00,1.98277,1.98294,1.98277,1.98293,7121131.0
2007-10-25 08:21:00,1.98296,1.98314,1.98289,1.98313,3082763.0
2007-10-25 08:22:00,1.98324,1.98335,1.9832,1.98335,2902009.0
2007-10-25 08:23:00,1.98347,1.98366,1.98347,1.98366,10687752.0
2007-10-25 08:24:00,1.98365,1.98371,1.98362,1.98371,11049248.0
2007-10-25 08:25:00,1.9837,1.9837,1.98346,1.98346,4321142.0
2007-10-25 08:26:00,1.98341,1.98343,1.98322,1.98322,2821928.0
2007-10-25 08:27:00,1.98307,1.98307,1.98271,1.98271,8875278.0
2007-10-25 08:28:00,1.98275,1.98275,1.98268,1.98272,812808.0
2007-10-25 08:29:00,1.98275,1.98289,1.98269,1.98289,2820670.0
2007-10-25 08:30:00,1.98288,1.98288,1.98275,1.98275,37442894.0
2007-10-25 08:31:00,1.98269,1.98278,1.98266,1.98278,10108749.0
2007-10-25 08:32:00,1.98276,1.98281,1.98266,1.98279,5884758.0
2007-10-25 08:33:00,1.98309,1.98344,1.98309,1.98326,12217499.0
2007-10-25 08:34:00,1.98316,1.98316,1.98291,1.98316,3056616.0
2007-10-25 08:35:00,1.9826,1.98301,1.9826,1.98278,2100320.0
2007-10-25 08:36:00,1.98266,1.9827,1.98242,1.98253,6411153.0
2007-10-25 08:37:00,1.98265,1.983,1.98265,1.983,10304902.0
2007-10-25 08:38:00,1.98297,1.9831,1.98285,1.9831,14462427.0
2007-10-25 08:39:00,1.98326,1.9835,1.98326,1.98348,5195784.0
2007-10-25 08:40:00,1.98343,1.98343,1.98312,1.98312,9518296.0
2007-10-25 08:41:00,1.98304,1.98312,1.9829,1.98293,4861901.0
2007-10-25 08:42:00,1.98284,1.98284,1.98208,1.98208,5415061.0
2007-10-25 08:43:00,1.98222,1.9823,1.9821,1.98214,5247666.0
2007-10-25 08:44:00,1.98199,1.98199,1.98138,1.98156,8904970.0
2007-10-25 08:45:00,1.98158,1.98172,1.98158,1.98172,2459227.0
2007-10-25 08:46:00,1.98165,1.9817,1.98144,1.98144,5602248.0
2007-10-25 08:47:00,1.98147,1.98176,1.98147,1.98169,39441485.0
2007-10-25 08:48:00,1.98177,1.98188,1.98159,1.98159,1461812.0
2007-10-25 08:49:00,1.98153,1.98198,1.98152,1.98198,3150914.0
2007-10-25 08:50:00,1.98197,1.98197,1.98167,1.98167,3623356.0
2007-10-25 08:51:00,1.98172,1.98172,1.98142,1.98148,9426822.0
2007-10-25 08:52:00,1.98167,1.98222,1.98167,1.98209,8503879.0
2007-10-25 08:53:00,1.98226,1.98243,1.98211,1.98234,4598464.0
2007-10-25 08:54:00,1.98243,1.98279,1.98101,1.98279,7160376.0
2007-10-25 08:55:00,1.98263,1.98277,1.98261,1.98266,11320104.0
2007-10-25 08:56:00,1.98288,1.98294,1.9828,1.9828,6827561.0
2007-10-25 08:57:00,1.98274,1.98274,1.98221,1.98221,3210139.0
2007-10-25 08:58:00,1.98227,1.9825,1.98227,1.98245,674125.0
2007-10-25 08:59:00,1.98244,1.98272,1.98234,1.98272,4699003.0
2007-10-25 09:00:00,1.98279,1.98296,1.98267,1.98296,1796107.0
2007-10-25 09:01:00,1.98295,1.98315,1.98285,1.98285,9686355.0
2007-10-25 09:02:00,1.98283,1.98289,1.9827,1.98276,9156500.0
2007-10-25 09:03:00,1.98275,1.98283,1.98251,1.98261,7268859.0
2007-10-25 09:04:00,1.98256,1.98268,1.98248,1.98263,6377973.0
2007-10-25 09:05:00,1.98252,1.98254,1.98239,1.98244,4769719.0
2007-10-25 09:06:00,1.98242,1.98267,1.98233,1.98267,8213131.0
2007-10-25 09:07:00,1.98272,1.98295,1.9827,1.98295,7959524.0
2007-10-25 09:08:00,1.98301,1.98328,1.98301,1.98328,30294761.0
2007-10-25 09:09:00,1.98332,1.98348,1.98324,1.98338,5191759.0
2007-10-25 09:10:00,1.98351,1.9839,1.98343,1.9838,9615683.0
2007-10-25 09:11:00,1.98373,1.98373,1.98303,1.98308,2709329.0
2007-10-25 09:12:00,1.98333,1.98338,1.98292,1.98332,4086451.0
2007-10-25 09:13:00,1.98348,1.98348,1.98308,1.98308,12191716.0
2007-10-25 09:14:00,1.98312,1.98312,1.98299,1.98305,9020992.0
2007-10-25 09:15:00,1.9832,1.98338,1.9832,1.98323,15126658.0
2007-10-25 09:16:00,1.98292,1.98345,1.98292,1.98345,8477887.0
2007-10-25 09:17:00,1.98343,1.98346,1.98327,1.98327,27094863.0
2007-10-25 09:18:00,1.98325,1.98325,1.98282,1.98282,2193777.0
2007-10-25 09:19:00,1.98277,1.98279,1.98243,1.98243,3901383.0
2007-10-25 09:20:00,1.98235,1.98247,1.98228,1.98228,4126853.0
2007-10-25 09:21:00,1.98215,1.98215,1.98184,1.98199,5217020.0
2007-10-25 09:22:00,1.98197,1.98211,1.98197,1.98209,2400009.0
2007-10-25 09:23:00,1.98212,1.98239,1.98212,1.98222,8999261.0
2007-10-25 09:24:00,1.98222,1.98235,1.98216,1.98216,6313573.0
2007-10-25 09:25:00,1.98211,1.98211,1.98171,1.98183,9942300.0
2007-10-25 09:26:00,1.98193,1.98204,1.98193,1.98203,2837198.0
2007-10-25 09:27:00,1.9821,1.9821,1.98193,1.98204,8138278.0
2007-10-25 09:28:00,1.98207,1.98217,1.98199,1.98217,10542114.0
2007-10-25 09:29:00,1.98217,1.98217,1.98173,1.98173,8351631.0
2007-10-25 09:30:00,1.98179,1.98187,1.98178,1.98178,7493887.0
2007-10-25 09:31:00,1.98176,1.98176,1.9815,1.98154,4274426.0
2007-10-25 09:32:00,1.98153,1.98185,1.98146,1.98185,2982853.0
2007-10-25 09:33:00,1.98184,1.98189,1.98171,1.98171,15819914.0
2007-10-25 09:34:00,1.98171,1.98187,1.98166,1.98187,3786298.0
2007-10-25 09:35:00,1.98188,1.98199,1.98163,1.98199,2551908.0
2007-10-25 09:36:00,1.98211,1.98244,1.98211,1.98241,34875100.0
2007-10-25 09:37:00,1.98225,1.9825,1.9822,1.9822,14616552.0
2007-10-25 09:38:00,1.98232,1.98243,1.98226,1.98243,10724564.0
2007-10-25 09:39:00,1.98222,1.98239,1.98222,1.9823,11453452.0
2007-10-25 09:40:00,1.98224,1.98256,1.98224,1.98254,15530322.0
2007-10-25 09:41:00,1.98243,1.98257,1.98223,1.98223,8892902.0
2007-10-25 09:42:00,1.98209,1.98209,1.98183,1.98183,6492292.0
2007-10-25 09:43:00,1.98194,1.98201,1.98189,1.9819,20034119.0
2007-10-25 09:44:00,1.98176,1.98178,1.98152,1.98166,3966235.0
2007-10-25 09:45:00,1.98186,1.98208,1.98182,1.98208,2093973.0
2007-10-25 09:46:00,1.98208,1.9822,1.98188,1.9822,11499930.0
2007-10-25 09:47:00,1.98237,1.98255,1.98233,1.98233,3903675.0
2007-10-25 09:48:00,1.98233,1.98236,1.98224,1.98234,6585593.0
2007-10-25 09:49:00,1.98238,1.98257,1.98222,1.98222,4289351.0
2007-10-25 09:50:00,1.98218,1.98232,1.98202,1.98232,3940839.0
2007-10-25 09:51:00,1.98231,1.98243,1.98228,1.98234,10752827.0
2007-10-25 09:52:00,1.98233,1.98233,1.98191,1.98191,3125109.0
2007-10-25 09:53:00,1.98181,1.98181,1.98122,1.98122,11002717.0
2007-10-25 09:54:00,1.98121,1.98121,1.98074,1.98084,9146410.0
2007-10-25 09:55:00,1.98073,1.98073,1.98026,1.98026,18747996.0
2007-10-25 09:56:00,1.98027,1.98057,1.98027,1.98057,2875683.0
2007-10-25 09:57:00,1.98043,1.98053,1.98036,1.98046,16285652.0
2007-10-25 09:58:00,1.98053,1.98081,1.98052,1.98081,2581849.0
2007-10-25 09:59:00,1.9809,1.981,1.98086,1.981,3905626.0
2007-10-25 10:00:00,1.98105,1.98132,1.98105,1.98132,4643037.0
2007-10-25 10:01:00,1.98126,1.98126,1.98106,1.98106,20239859.0
2007-10-25 10:02:00,1.98091,1.98093,1.98089,1.98089,17147645.0
2007-10-25 10:03:00,1.98094,1.98108,1.97959,1.98102,7547478.0
2007-10-25 10:04:00,1.98094,1.98098,1.98087,1.98091,3267708.0
2007-10-25 10:05:00,1.98086,1.98087,1.98069,1.98073,7340271.0
2007-10-25 10:06:00,1.98067,1.98067,1.98041,1.98063,3853904.0
2007-10-25 10:07:00,1.98061,1.9807,1.98052,1.98052,1656630.0
2007-10-25 10:08:00,1.98064,1.98091,1.98058,1.98091,1863421.0
2007-10-25 10:09:00,1.98106,1.98128,1.98082,1.98112,16877242.0
2007-10-25 10:10:00,1.98123,1.98163,1.98123,1.9813,3159586.0
2007-10-25 10:11:00,1.98142,1.98153,1.98105,1.98105,9101848.0
2007-10-25 10:12:00,1.9815,1.98181,1.98144,1.98181,4759137.0
2007-10-25 10:13:00,1.98189,1.98204,1.98184,1.98204,3058469.0
2007-10-25 10:14:00,1.98214,1.98256,1.98213,1.98256,7184998.0
2007-10-25 10:15:00,1.98255,1.98267,1.98207,1.98267,13385682.0
2007-10-25 10:16:00,1.98287,1.98337,1.98279,1.98337,1439724.0
2007-10-25 10:17:00,1.98327,1.98344,1.98296,1.98344,8591024.0
2007-10-25 10:18:00,1.9833,1.9833,1.98268,1.98283,3044027.0
2007-10-25 10:19:00,1.98287,1.98287,1.98273,1.98282,1316482.0
2007-10-25 10:20:00,1.98266,1.98283,1.98266,1.98282,2008484.0
2007-10-25 10:21:00,1.98273,1.98273,1.98243,1.98243,8279109.0
2007-10-25 10:22:00,1.98253,1.98266,1.98248,1.98248,941543.0
2007-10-25 10:23:00,1.98246,1.98256,1.9821,1.98249,6616337.0
2007-10-25 10:24:00,1.98234,1.98254,1.9823,1.98241,32120994.0
2007-10-25 10:25:00,1.9825,1.9825,1.98225,1.98225,2581351.0
2007-10-25 10:26:00,1.98224,1.98224,1.98204,1.9821,7618810.0
2007-10-25 10:27:00,1.98192,1.98194,1.98171,1.98182,7012746.0
2007-10-25 10:28:00,1.98169,1.98169,1.98147,1.98151,1892198.0
2007-10-25 10:29:00,1.98135,1.98158,1.98112,1.98112,7823096.0
2007-10-25 10:30:00,1.98111,1.98121,1.98093,1.98121,1701144.0
2007-10-25 10:31:00,1.98137,1.9821,1.98137,1.9821,2123024.0
2007-10-25 10:32:00,1.98222,1.98255,1.98221,1.98255,9816764.0
2007-10-25 10:33:00,1.98258,1.9827,1.98252,1.98268,13951639.0
2007-10-25 10:34:00,1.98261,1.98261,1.98248,1.98258,4561156.0
2007-10-25 10:35:00,1.98251,1.98252,1.98235,1.98249,3584333.0
2007-10-25 10:36:00,1.98249,1.98251,1.98245,1.98249,5860330.0
2007-10-25 10:37:00,1.98252,1.98259,1.98242,1.98249,21747853.0
2007-10-25 10:38:00,1.9825,1.9825,1.9822,1.9822,12518792.0
2007-10-25 10:39:00,1.98205,1.98206,1.98172,1.98172,6563103.0
2007-10-25 10:40:00,1.98139,1.98139,1.98066,1.98066,1006969.0
2007-10-25 10:41:00,1.9806,1.98075,1.98049,1.98075,2768790.0
2007-10-25 10:42:00,1.98077,1.98114,1.98076,1.9811,9323837.0
2007-10-25 10:43:00,1.98085,1.98093,1.98075,1.98075,9872486.0
2007-10-25 10:44:00,1.98054,1.98065,1.98045,1.98045,6317888.0
2007-10-25 10:45:00,1.98038,1.98047,1.98038,1.98039,10220496.0
2007-10-25 10:46:00,1.98032,1.98044,1.98032,1.98044,12225076.0
2007-10-25 10:47:00,1.98047,1.98049,1.98028,1.98028,4150448.0
2007-10-25 10:48:00,1.98029,1.98045,1.98023,1.98045,3028428.0
2007-10-25 10:49:00,1.98032,1.98036,1.98012,1.98012,5709380.0
2007-10-25 10:50:00,1.98012,1.9803,1.98012,1.9803,4373725.0
2007-10-25 10:51:00,1.98023,1.98024,1.98009,1.98024,5282547.0
2007-10-25 10:52:00,1.98031,1.98037,1.98029,1.98037,11307326.0
2007-10-25 10:53:00,1.98057,1.98096,1.98057,1.98096,4265938.0
2007-10-25 10:54:00,1.98098,1.98098,1.98074,1.98081,6505485.0
2007-10-25 10:55:00,1.98082,1.98091,1.98076,1.98091,5329694.0
2007-10-25 10:56:00,1.98086,1.98086,1.98066,1.98069,7966116.0
2007-10-25 10:57:00,1.98085,1.98106,1.98085,1.98106,5459857.0
2007-10-25 10:58:00,1.98116,1.98139,1.98113,1.98135,8494486.0
2007-10-25 10:59:00,1.98148,1.98187,1.98148,1.98187,5577381.0
2007-10-25 11:00:00,1.98197,1.98229,1.98197,1.98224,209955.0
2007-10-25 11:01:00,1.98207,1.98207,1.98168,1.98187,11819608.0
2007-10-25 11:02:00,1.98169,1.98169,1.98159,1.98159,7837161.0
2007-10-25 11:03:00,1.98155,1.98155,1.98104,1.98104,7498142.0
2007-10-25 11:04:00,1.98121,1.98143,1.98117,1.98117,6951192.0
2007-10-25 11:05:00,1.98095,1.98113,1.98095,1.98104,34763930.0
2007-10-25 11:06:00,1.98119,1.98119,1.98065,1.98065,2055180.0
2007-10-25 11:07:00,1.98072,1.98072,1.98052,1.98064,4528708.0
2007-10-25 11:08:00,1.98073,1.9809,1.97938,1.9807,2749809.0
2007-10-25 11:09:00,1.98063,1.98063,1.98019,1.98019,1103050.0
2007-10-25 11:10:00,1.9801,1.9802,1.9801,1.98011,11261804.0
2007-10-25 11:11:00,1.98005,1.98005,1.97976,1.97987,4258125.0
2007-10-25 11:12:00,1.97981,1.97981,1.97963,1.97963,9817753.0
2007-10-25 11:13:00,1.97933,1.97934,1.97923,1.97934,31320976.0
2007-10-25 11:14:00,1.97939,1.97992,1.97938,1.97992,4059603.0
2007-10-25 11:15:00,1.98002,1.98056,1.98002,1.98026,6237871.0
2007-10-25 11:16:00,1.98028,1.98028,1.97983,1.98,3101723.0
2007-10-25 11:17:00,1.9799,1.98028,1.97986,1.98028,15289063.0
2007-10-25 11:18:00,1.98024,1.98042,1.98024,1.98042,5386507.0
2007-10-25 11:19:00,1.98036,1.98072,1.98034,1.98034,4972136.0
2007-10-25 11:20:00,1.98018,1.98018,1.97972,1.97972,11080569.0
2007-10-25 11:21:00,1.97981,1.97981,1.97953,1.97958,5263590.0
2007-10-25 11:22:00,1.97957,1.97957,1.97917,1.97917,4362798.0
2007-10-25 11:23:00,1.97931,1.97939,1.97931,1.97939,18221533.0
2007-10-25 11:24:00,1.97936,1.97967,1.97936,1.97951,8785101.0
2007-10-25 11:25:00,1.97957,1.97985,1.97954,1.97985,1358623.0
2007-10-25 11:26:00,1.97987,1.97996,1.97977,1.97983,6005471.0
2007-10-25 11:27:00,1.97989,1.98005,1.97975,1.98003,8056410.0
2007-10-25 11:28:00,1.98004,1.98012,1.97986,1.97988,2550302.0
2007-10-25 11:29:00,1.97986,1.97986,1.97966,1.97982,6032286.0
2007-10-25 11:30:00,1.97991,1.98011,1.97991,1.98,7485372.0
2007-10-25 11:31:00,1.97986,1.97986,1.97962,1.97977,2373620.0
2007-10-25 11:32:00,1.97973,1.97973,1.97942,1.97953,2500482.0
2007-10-25 11:33:00,1.9795,1.97955,1.97939,1.97955,8082259.0
2007-10-25 11:34:00,1.97945,1.97946,1.97919,1.97919,4012175.0
2007-10-25 11:35:00,1.97903,1.97903,1.97862,1.97862,8742550.0
2007-10-25 11:36:00,1.97863,1.97863,1.97842,1.97847,2428934.0
2007-10-25 11:37:00,1.97845,1.97851,1.9783,1.9783,4771989.0
2007-10-25 11:38:00,1.97802,1.97808,1.97787,1.97787,23454350.0
2007-10-25 11:39:00,1.97784,1.97784,1.97755,1.97755,4561251.0
2007-10-25 11:40:00,1.97758,1.97758,1.97733,1.97739,1957927.0
2007-10-25 11:41:00,1.9772,1.9772,1.9769,1.97715,20323748.0
2007-10-25 11:42:00,1.97742,1.97749,1.97729,1.97744,5765840.0
2007-10-25 11:43:00,1.97748,1.97752,1.97729,1.97733,2217186.0
2007-10-25 11:44:00,1.97752,1.9779,1.97752,1.9779,24605605.0
2007-10-25 11:45:00,1.97777,1.97777,1.97743,1.97773,6246010.0
2007-10-25 11:46:00,1.97752,1.97784,1.97745,1.97784,1771555.0
2007-10-25 11:47:00,1.97789,1.97808,1.97789,1.97801,9500118.0
2007-10-25 11:48:00,1.97793,1.9782,1.97789,1.9782,15673849.0
2007-10-25 11:49:00,1.9782,1.9788,1.9782,1.9788,774103.0
2007-10-25 11:50:00,1.97888,1.97917,1.97888,1.97912,5237529.0
2007-10-25 11:51:00,1.97899,1.97919,1.97892,1.97893,13147824.0
2007-10-25 11:52:00,1.97903,1.97908,1.97888,1.97888,814991.0
2007-10-25 11:53:00,1.97887,1.97887,1.97861,1.97863,9620313.0
2007-10-25 11:54:00,1.97854,1.97869,1.97839,1.97869,11625730.0
2007-10-25 11:55:00,1.97856,1.97856,1.97822,1.97822,6050487.0
2007-10-25 11:56:00,1.97816,1.97818,1.97798,1.97798,11683058.0
2007-10-25 11:57:00,1.97791,1.97791,1.97766,1.97766,1702095.0
2007-10-25 11:58:00,1.97756,1.97768,1.97756,1.97768,1952781.0
2007-10-25 11:59:00,1.97774,1.97774,1.977,1.977,5406597.0
2007-10-25 12:00:00,1.9772,1.97773,1.9772,1.97762,20981173.0
2007-10-25 12:01:00,1.97776,1.97786,1.97756,1.97762,19821159.0
2007-10-25 12:02:00,1.97769,1.97789,1.97769,1.97779,9156241.0
2007-10-25 12:03:00,1.97774,1.97815,1.9775,1.97815,16078793.0
2007-10-25 12:04:00,1.97836,1.97836,1.97823,1.97835,4339618.0
2007-10-25 12:05:00,1.97853,1.97868,1.97819,1.97839,5844752.0
2007-10-25 12:06:00,1.97854,1.97903,1.9785,1.97863,3265386.0
2007-10-25 12:07:00,1.9786,1.97863,1.97841,1.97841,22151985.0
2007-10-25 12:08:00,1.97825,1.97838,1.97818,1.97818,4271484.0
2007-10-25 12:09:00,1.97812,1.97816,1.97795,1.97813,4746710.0
2007-10-25 12:10:00,1.97822,1.97822,1.97797,1.97797,7535697.0
2007-10-25 12:11:00,1.97799,1.97817,1.97788,1.97817,10640275.0
2007-10-25 12:12:00,1.97828,1.97838,1.97812,1.97818,2264371.0
2007-10-25 12:13:00,1.97836,1.9784,1.97826,1.97826,10737372.0
2007-10-25 12:14:00,1.9784,1.97877,1.9784,1.97856,4033768.0
2007-10-25 12:15:00,1.97855,1.97855,1.97823,1.97827,19756881.0
2007-10-25 12:16:00,1.97834,1.97847,1.97825,1.97847,6903972.0
2007-10-25 12:17:00,1.97844,1.97844,1.97817,1.9782,16756619.0
2007-10-25 12:18:00,1.97808,1.97839,1.97808,1.97821,4309440.0
2007-10-25 12:19:00,1.97824,1.97874,1.97824,1.97874,6821958.0
2007-10-25 12:20:00,1.97874,1.97887,1.97871,1.97871,16245351.0
2007-10-25 12:21:00,1.97875,1.97889,1.9784,1.9787,29047807.0
2007-10-25 12:22:00,1.97867,1.97867,1.97836,1.97836,6063901.0
2007-10-25 12:23:00,1.97834,1.97834,1.97807,1.97811,5034101.0
2007-10-25 12:24:00,1.97803,1.97803,1.97775,1.97792,8005928.0
2007-10-25 12:25:00,1.97787,1.97787,1.97768,1.9777,3932140.0
2007-10-25 12:26:00,1.97778,1.9782,1.97778,1.9781,7145929.0
2007-10-25 12:27:00,1.97837,1.97837,1.97784,1.97811,4203200.0
2007-10-25 12:28:00,1.97819,1.97866,1.97816,1.97866,430873.0
2007-10-25 12:29:00,1.97865,1.97865,1.97827,1.97841,4175888.0
2007-10-25 12:30:00,1.97856,1.97856,1.97839,1.97846,8468650.0
2007-10-25 12:31:00,1.9784,1.97841,1.97833,1.97838,4968500.0
2007-10-25 12:32:00,1.97819,1.97819,1.97761,1.97761,13599347.0
2007-10-25 12:33:00,1.97775,1.97799,1.97775,1.97799,7653361.0
2007-10-25 12:34:00,1.97778,1.97786,1.97767,1.97781,6950334.0
2007-10-25 12:35:00,1.97772,1.97776,1.97762,1.97768,24790023.0
2007-10-25 12:36:00,1.97764,1.97764,1.97721,1.97746,11451108.0
2007-10-25 12:37:00,1.97746,1.97761,1.97742,1.97758,4187861.0
2007-10-25 12:38:00,1.97767,1.97824,1.97767,1.97824,1279853.0
2007-10-25 12:39:00,1.97839,1.97859,1.97832,1.97859,7318623.0
2007-10-25 12:40:00,1.97856,1.97867,1.97855,1.97862,1284414.0
2007-10-25 12:41:00,1.97871,1.97871,1.97854,1.97865,6480178.0
2007-10-25 12:42:00,1.97853,1.97853,1.9784,1.9784,3770213.0
2007-10-25 12:43:00,1.97831,1.97831,1.97791,1.97791,5810901.0
2007-10-25 12:44:00,1.97786,1.97786,1.97768,1.97768,4349250.0
2007-10-25 12:45:00,1.9777,1.9777,1.97738,1.97741,8510757.0
2007-10-25 12:46:00,1.97728,1.97738,1.97709,1.97709,2787149.0
2007-10-25 12:47:00,1.97689,1.97689,1.97654,1.9766,5765363.0
2007-10-25 12:48:00,1.97671,1.97679,1.97638,1.97667,14334399.0
2007-10-25 12:49:00,1.97667,1.9768,1.97666,1.9768,1784777.0
2007-10-25 12:50:00,1.97678,1.97713,1.97678,1.97713,7206941.0
2007-10-25 12:51:00,1.977,1.97751,1.977,1.97731,2172334.0
2007-10-25 12:52:00,1.97718,1.97723,1.97704,1.97723,4915183.0
2007-10-25 12:53:00,1.97717,1.9774,1.97717,1.97722,16954300.0
2007-10-25 12:54:00,1.97706,1.97706,1.97647,1.97676,6670183.0
2007-10-25 12:55:00,1.97677,1.97694,1.97672,1.97691,3218568.0
2007-10-25 12:56:00,1.97698,1.9772,1.97698,1.9772,15801026.0
2007-10-25 12:57:00,1.97724,1.97742,1.97724,1.97729,7757522.0
2007-10-25 12:58:00,1.97718,1.97718,1.97674,1.97679,6129336.0
2007-10-25 12:59:00,1.97674,1.97674,1.97641,1.97641,4848931.0
2007-10-25 13:00:00,1.97645,1.97679,1.97645,1.97663,4874644.0
2007-10-25 13:01:00,1.97666,1.97681,1.97635,1.9766,6882794.0
2007-10-25 13:02:00,1.97667,1.97674,1.97654,1.97654,6119309.0
2007-10-25 13:03:00,1.97632,1.97632,1.97607,1.97607,8033355.0
2007-10-25 13:04:00,1.97609,1.97632,1.97609,1.97627,6303603.0
2007-10-25 13:05:00,1.97634,1.97673,1.97634,1.97673,3289915.0
2007-10-25 13:06:00,1.97679,1.97679,1.97652,1.97657,2355011.0
2007-10-25 13:07:00,1.97665,1.97665,1.97655,1.97664,2702288.0
2007-10-25 13:08:00,1.97648,1.97648,1.97606,1.97606,3431803.0
2007-10-25 13:09:00,1.97584,1.97592,1.97562,1.97562,11547143.0
2007-10-25 13:10:00,1.97558,1.97614,1.97558,1.97614,10222603.0
2007-10-25 13:11:00,1.97611,1.97613,1.97604,1.97608,2299709.0
2007-10-25 13:12:00,1.97608,1.97613,1.97575,1.97577,7342224.0
2007-10-25 13:13:00,1.97576,1.97576,1.97565,1.97566,21326649.0
2007-10-25 13:14:00,1.97572,1.97586,1.97564,1.97586,2387339.0
2007-10-25 13:15:00,1.97592,1.97593,1.97565,1.97565,5776165.0
2007-10-25 13:16:00,1.97558,1.97606,1.97558,1.97606,21013020.0
2007-10-25 13:17:00,1.97596,1.97617,1.97596,1.97617,8613636.0
2007-10-25 13:18:00,1.9762,1.97637,1.9762,1.97634,8549980.0
2007-10-25 13:19:00,1.97645,1.97646,1.9762,1.9762,4954370.0
2007-10-25 13:20:00,1.97629,1.97646,1.97629,1.97643,12119697.0
2007-10-25 13:21:00,1.97656,1.97699,1.97656,1.97699,3468952.0
2007-10-25 13:22:00,1.97705,1.97712,1.97703,1.97707,5514526.0
2007-10-25 13:23:00,1.97703,1.97703,1.97662,1.97686,5946980.0
2007-10-25 13:24:00,1.97706,1.97729,1.97706,1.97726,687741.0
2007-10-25 13:25:00,1.97723,1.97734,1.97703,1.97703,11602697.0
2007-10-25 13:26:00,1.97702,1.9774,1.97702,1.9774,28656427.0
2007-10-25 13:27:00,1.97739,1.97739,1.97725,1.97735,15882742.0
2007-10-25 13:28:00,1.97741,1.97754,1.97729,1.97754,15632773.0
2007-10-25 13:29:00,1.97753,1.97753,1.97737,1.97738,6984748.0
2007-10-25 13:30:00,1.97739,1.97747,1.97731,1.97736,11195032.0
2007-10-25 13:31:00,1.97749,1.97761,1.97749,1.9776,30092221.0
2007-10-25 13:32:00,1.97757,1.97757,1.97737,1.9774,3569033.0
2007-10-25 13:33:00,1.97737,1.97737,1.97701,1.97709,9995437.0
2007-10-25 13:34:00,1.97685,1.97742,1.97685,1.97741,2519005.0
2007-10-25 13:35:00,1.97749,1.97757,1.97735,1.97757,10049355.0
2007-10-25 13:36:00,1.97765,1.97773,1.97754,1.97773,2159877.0
2007-10-25 13:37:00,1.97773,1.97801,1.97741,1.97741,12625443.0
2007-10-25 13:38:00,1.97769,1.97769,1.97749,1.97749,5813328.0
2007-10-25 13:39:00,1.97752,1.97769,1.97752,1.97759,3658292.0
2007-10-25 13:40:00,1.97775,1.97781,1.97771,1.97776,2862170.0
2007-10-25 13:41:00,1.97773,1.97774,1.97753,1.97774,5178656.0
2007-10-25 13:42:00,1.97775,1.97783,1.97775,1.97777,2466631.0
2007-10-25 13:43:00,1.97778,1.9778,1.97763,1.97777,2082255.0
2007-10-25 13:44:00,1.97778,1.9779,1.97777,1.97789,7474423.0
2007-10-25 13:45:00,1.97786,1.97804,1.97786,1.97796,6499664.0
2007-10-25 13:46:00,1.97791,1.97791,1.97756,1.97763,9340906.0
2007-10-25 13:47:00,1.9777,1.9777,1.97735,1.9775,3260265.0
2007-10-25 13:48:00,1.97743,1.97743,1.97715,1.97715,2365699.0
2007-10-25 13:49:00,1.97707,1.97707,1.97671,1.97671,5523905.0
2007-10-25 13:50:00,1.97669,1.97689,1.97668,1.97681,11363637.0
2007-10-25 13:51:00,1.97692,1.97696,1.97672,1.97672,19730838.0
2007-10-25 13:52:00,1.97642,1.97679,1.97642,1.97647,18052725.0
2007-10-25 13:53:00,1.97637,1.97645,1.97583,1.97583,4809322.0
2007-10-25 13:54:00,1.97568,1.97568,1.97515,1.97525,4944660.0
2007-10-25 13:55:00,1.97521,1.97532,1.97514,1.97532,12254879.0
2007-10-25 13:56:00,1.97538,1.97545,1.97534,1.97535,4503619.0
2007-10-25 13:57:00,1.97542,1.97558,1.97532,1.97558,3893745.0
2007-10-25 13:58:00,1.97561,1.97626,1.97561,1.97626,8572189.0
2007-10-25 13:59:00,1.97629,1.97629,1.97611,1.97623,3325581.0
2007-10-25 14:00:00,1.97598,1.97598,1.97569,1.97572,4793047.0
2007-10-25 14:01:00,1.97557,1.97584,1.97423,1.97576,4250568.0
2007-10-25 14:02:00,1.9758,1.97606,1.9758,1.97606,6346825.0
2007-10-25 14:03:00,1.97607,1.97621,1.97589,1.97596,16833259.0
2007-10-25 14:04:00,1.97589,1.97589,1.97557,1.97573,5634093.0
2007-10-25 14:05:00,1.97569,1.97576,1.97553,1.97553,11249133.0
2007-10-25 14:06:00,1.97546,1.97546,1.97503,1.97503,5433293.0
2007-10-25 14:07:00,1.97499,1.97502,1.97491,1.97493,9128342.0
2007-10-25 14:08:00,1.97488,1.97495,1.9748,1.97493,6697514.0
2007-10-25 14:09:00,1.97485,1.97489,1.97467,1.97481,5750890.0
2007-10-25 14:10:00,1.97484,1.97494,1.97483,1.97494,7747987.0
2007-10-25 14:11:00,1.97492,1.97497,1.97482,1.97487,14307699.0
2007-10-25 14:12:00,1.97482,1.9749,1.97481,1.97481,3238347.0
2007-10-25 14:13:00,1.97489,1.97489,1.97463,1.97471,10269726.0
2007-10-25 14:14:00,1.97468,1.97479,1.97448,1.97479,9017983.0
2007-10-25 14:15:00,1.97476,1.97476,1.97447,1.97447,29184794.0
2007-10-25 14:16:00,1.97434,1.97434,1.97422,1.97431,2648087.0
2007-10-25 14:17:00,1.97435,1.97438,1.97427,1.9743,4952162.0
2007-10-25 14:18:00,1.97421,1.97444,1.97413,1.97417,2110432.0
2007-10-25 14:19:00,1.9741,1.97426,1.97407,1.97426,5293652.0
2007-10-25 14:20:00,1.97427,1.9744,1.97415,1.9744,4803260.0
2007-10-25 14:21:00,1.97438,1.97441,1.97429,1.97436,2601290.0
2007-10-25 14:22:00,1.97431,1.97457,1.97431,1.97451,3949847.0
2007-10-25 14:23:00,1.97446,1.97473,1.97436,1.97473,10778464.0
2007-10-25 14:24:00,1.97485,1.97509,1.97463,1.97463,4420920.0
2007-10-25 14:25:00,1.97484,1.97495,1.97481,1.97495,1360014.0
2007-10-25 14:26:00,1.97493,1.97517,1.97493,1.97517,4210412.0
2007-10-25 14:27:00,1.9751,1.97512,1.9749,1.9749,12448956.0
2007-10-25 14:28:00,1.97492,1.97495,1.97477,1.97495,8099430.0
2007-10-25 14:29:00,1.97488,1.97489,1.9747,1.97484,2749720.0
2007-10-25 14:30:00,1.97492,1.97513,1.97489,1.97513,7916108.0
2007-10-25 14:31:00,1.97517,1.97535,1.97507,1.97535,6179863.0
2007-10-25 14:32:00,1.97537,1.97583,1.97537,1.97583,9865166.0
2007-10-25 14:33:00,1.97583,1.97622,1.97583,1.97604,4032655.0
2007-10-25 14:34:00,1.97592,1.97594,1.97569,1.9759,2829278.0
2007-10-25 14:35:00,1.97585,1.97585,1.97547,1.97566,8945905.0
2007-10-25 14:36:00,1.9759,1.97608,1.9759,1.97605,5060176.0
2007-10-25 14:37:00,1.97603,1.97618,1.97577,1.97618,3502170.0
2007-10-25 14:38:00,1.97636,1.97666,1.97636,1.97661,2504198.0
2007-10-25 14:39:00,1.97654,1.97654,1.9762,1.9762,8113331.0
2007-10-25 14:40:00,1.97613,1.9762,1.97598,1.9762,8871879.0
2007-10-25 14:41:00,1.97615,1.97615,1.97574,1.97574,8873978.0
2007-10-25 14:42:00,1.97561,1.97561,1.97513,1.97513,6097946.0
2007-10-25 14:43:00,1.97522,1.97556,1.97522,1.97556,11120337.0
2007-10-25 14:44:00,1.97544,1.97544,1.97514,1.97514,5224280.0
2007-10-25 14:45:00,1.97535,1.97596,1.97535,1.97596,9885152.0
2007-10-25 14:46:00,1.97607,1.97624,1.97605,1.97624,8196696.0
2007-10-25 14:47:00,1.97629,1.97646,1.97605,1.97605,7010961.0
2007-10-25 14:48:00,1.97589,1.97589,1.97542,1.97542,20042813.0
2007-10-25 14:49:00,1.97542,1.97542,1.9752,1.9752,10213990.0
2007-10-25 14:50:00,1.97514,1.97514,1.9749,1.97496,1690401.0
2007-10-25 14:51:00,1.97483,1.9755,1.97483,1.9755,26917584.0
2007-10-25 14:52:00,1.97569,1.97578,1.97531,1.97538,3766574.0
2007-10-25 14:53:00,1.97535,1.97535,1.97495,1.97495,7170952.0
2007-10-25 14:54:00,1.97494,1.97513,1.97494,1.9751,17663165.0
2007-10-25 14:55:00,1.97519,1.97533,1.9751,1.9751,3929427.0
2007-10-25 14:56:00,1.97512,1.97514,1.97498,1.97514,5822984.0
2007-10-25 14:57:00,1.97518,1.97518,1.97498,1.97514,3628282.0
2007-10-25 14:58:00,1.97508,1.97537,1.97508,1.97537,8304321.0
2007-10-25 14:59:00,1.97544,1.97544,1.97517,1.97518,1712143.0
2007-10-25 15:00:00,1.97526,1.97532,1.97518,1.97518,3006008.0
2007-10-25 15:01:00,1.97503,1.9752,1.97501,1.9752,3732734.0
2007-10-25 15:02:00,1.97516,1.97532,1.97492,1.97532,2319873.0
2007-10-25 15:03:00,1.9754,1.97548,1.97529,1.97541,9513239.0
2007-10-25 15:04:00,1.97543,1.9758,1.97543,1.9758,10248015.0
2007-10-25 15:05:00,1.97574,1.97597,1.97574,1.97597,947310.0
2007-10-25 15:06:00,1.97603,1.97623,1.97597,1.97619,5076770.0
2007-10-25 15:07:00,1.97625,1.9764,1.9762,1.97638,6150964.0
2007-10-25 15:08:00,1.97648,1.97661,1.97642,1.97656,9181856.0
2007-10-25 15:09:00,1.97672,1.97688,1.97672,1.97688,5512710.0
2007-10-25 15:10:00,1.97691,1.97721,1.97659,1.97721,4981352.0
2007-10-25 15:11:00,1.97727,1.97739,1.97721,1.97737,10545638.0
2007-10-25 15:12:00,1.97745,1.97765,1.97737,1.97765,25315638.0
2007-10-25 15:13:00,1.97769,1.978,1.97769,1.9778,6356037.0
2007-10-25 15:14:00,1.97794,1.97852,1.97794,1.97844,2310026.0
2007-10-25 15:15:00,1.97847,1.97905,1.97847,1.97897,2530041.0
2007-10-25 15:16:00,1.9791,1.97936,1.97908,1.97936,1316616.0
2007-10-25 15:17:00,1.97938,1.97958,1.97935,1.97957,8615067.0
2007-10-25 15:18:00,1.97967,1.97984,1.9796,1.97984,3452442.0
2007-10-25 15:19:00,1.97992,1.98011,1.97985,1.98011,3557801.0
2007-10-25 15:20:00,1.98014,1.98044,1.98006,1.98044,7189796.0
2007-10-25 15:21:00,1.9805,1.98079,1.9805,1.98066,11499044.0
2007-10-25 15:22:00,1.98078,1.98109,1.98078,1.98109,1496430.0
2007-10-25 15:23:00,1.98109,1.98132,1.98079,1.98132,5646352.0
2007-10-25 15:24:00,1.98151,1.98178,1.98151,1.98166,1940490.0
2007-10-25 15:25:00,1.98147,1.98147,1.98107,1.98109,5482171.0
2007-10-25 15:26:00,1.98127,1.98137,1.98118,1.98118,3843645.0
2007-10-25 15:27:00,1.98112,1.98118,1.98095,1.98095,27532729.0
2007-10-25 15:28:00,1.98099,1.98099,1.98076,1.98076,10402150.0
2007-10-25 15:29:00,1.98043,1.98067,1.98043,1.98054,1297019.0
2007-10-25 15:30:00,1.98053,1.98053,1.98009,1.98009,1623831.0
2007-10-25 15:31:00,1.98018,1.98078,1.98011,1.98078,29073265.0
2007-10-25 15:32:00,1.98076,1.98076,1.98037,1.98063,5229360.0
2007-10-25 15:33:00,1.98064,1.98093,1.98064,1.98093,12963703.0
2007-10-25 15:34:00,1.98115,1.98115,1.98087,1.98087,9052729.0
2007-10-25 15:35:00,1.98085,1.98085,1.98051,1.98053,11152348.0
2007-10-25 15:36:00,1.98077,1.98158,1.98077,1.98158,15248432.0
2007-10-25 15:37:00,1.98177,1.98217,1.98169,1.98217,24533430.0
2007-10-25 15:38:00,1.98231,1.98231,1.98217,1.98227,1041031.0
2007-10-25 15:39:00,1.98231,1.98267,1.98231,1.98267,3462261.0
2007-10-25 15:40:00,1.9825,1.9825,1.98207,1.98207,77885035.0
2007-10-25 15:41:00,1.98202,1.98202,1.98175,1.98181,2902339.0
2007-10-25 15:42:00,1.98179,1.982,1.98179,1.98188,9003039.0
2007-10-25 15:43:00,1.98164,1.98164,1.98125,1.98125,5627538.0
2007-10-25 15:44:00,1.98113,1.98121,1.9808,1.98082,6299986.0
2007-10-25 15:45:00,1.98081,1.98101,1.98046,1.98046,28194152.0
2007-10-25 15:46:00,1.98046,1.98079,1.9801,1.98079,13324292.0
2007-10-25 15:47:00,1.98096,1.98113,1.98096,1.98111,5415961.0
2007-10-25 15:48:00,1.98098,1.98103,1.98095,1.98103,5440872.0
2007-10-25 15:49:00,1.98105,1.98124,1.98105,1.98123,4454487.0
2007-10-25 15:50:00,1.98129,1.98134,1.98095,1.98124,1871283.0
2007-10-25 15:51:00,1.98137,1.98171,1.98127,1.98171,4869306.0
2007-10-25 15:52:00,1.98182,1.98261,1.98182,1.98261,1954395.0
2007-10-25 15:53:00,1.98277,1.98304,1.98272,1.98304,5632512.0
2007-10-25 15:54:00,1.98315,1.98315,1.98292,1.98292,4550140.0
2007-10-25 15:55:00,1.98273,1.98277,1.9825,1.9825,6703997.0
2007-10-25 15:56:00,1.98265,1.98277,1.9826,1.9826,766334.0
2007-10-25 15:57:00,1.98265,1.98276,1.98264,1.98274,3359997.0
2007-10-25 15:58:00,1.98262,1.98279,1.9824,1.9824,12181165.0
2007-10-25 15:59:00,1.9823,1.98233,1.98218,1.98218,6317860.0
2007-10-25 16:00:00,1.98212,1.98212,1.98191,1.98191,18517575.0
2007-10-25 16:01:00,1.98188,1.98188,1.98168,1.98171,25640445.0
2007-10-25 16:02:00,1.98162,1.98162,1.98139,1.98139,7056211.0
2007-10-25 16:03:00,1.98141,1.98141,1.98101,1.98101,12232808.0
2007-10-25 16:04:00,1.98106,1.98106,1.98084,1.98095,2246705.0
2007-10-25 16:05:00,1.98091,1.98091,1.98067,1.98067,6558765.0
2007-10-25 16:06:00,1.98065,1.98065,1.98043,1.98043,3537767.0
2007-10-25 16:07:00,1.98043,1.98043,1.98018,1.98018,1987718.0
2007-10-25 16:08:00,1.98016,1.98016,1.97995,1.97997,1755869.0
2007-10-25 16:09:00,1.97999,1.97999,1.9796,1.97974,11271582.0
2007-10-25 16:10:00,1.97971,1.97979,1.97948,1.97948,786539.0
2007-10-25 16:11:00,1.97964,1.97972,1.97924,1.97924,16849726.0
2007-10-25 16:12:00,1.9795,1.97967,1.97941,1.97967,7149920.0
2007-10-25 16:13:00,1.97931,1.98008,1.97931,1.98008,8248367.0
2007-10-25 16:14:00,1.98011,1.98051,1.98004,1.98051,4366746.0
2007-10-25 16:15:00,1.98052,1.98065,1.98048,1.98059,5179855.0
2007-10-25 16:16:00,1.98068,1.98068,1.98016,1.98016,19585133.0
2007-10-25 16:17:00,1.98007,1.98021,1.97979,1.97979,17341780.0
2007-10-25 16:18:00,1.97982,1.97982,1.97947,1.97947,1315988.0
2007-10-25 16:19:00,1.97963,1.97981,1.97963,1.97976,29481392.0
2007-10-25 16:20:00,1.97977,1.97996,1.97943,1.97979,5898883.0
2007-10-25 16:21:00,1.97973,1.97986,1.97962,1.97971,3538949.0
2007-10-25 16:22:00,1.9796,1.9796,1.97939,1.97939,2309845.0
2007-10-25 16:23:00,1.97965,1.97991,1.97965,1.97988,3216209.0
2007-10-25 16:24:00,1.97977,1.97977,1.97932,1.97932,5442965.0
2007-10-25 16:25:00,1.97932,1.9796,1.97932,1.97943,9699777.0
2007-10-25 16:26:00,1.97945,1.97954,1.97934,1.97934,4612797.0
2007-10-25 16:27:00,1.97933,1.97936,1.97909,1.97909,3225077.0
2007-10-25 16:28:00,1.97909,1.97909,1.97874,1.97874,13014556.0
2007-10-25 16:29:00,1.97866,1.97906,1.97866,1.97906,8053402.0
2007-10-25 16:30:00,1.97918,1.97965,1.97918,1.97931,1063867.0
2007-10-25 16:31:00,1.97936,1.97964,1.97936,1.97955,25778464.0
2007-10-25 16:32:00,1.97983,1.97993,1.97977,1.97984,5246528.0
2007-10-25 16:33:00,1.97936,1.98032,1.97936,1.98032,8254391.0
2007-10-25 16:34:00,1.98036,1.98115,1.98036,1.98115,7800375.0
2007-10-25 16:35:00,1.9812,1.98136,1.98119,1.98136,8426277.0
2007-10-25 16:36:00,1.98153,1.98153,1.98124,1.98131,1790165.0
2007-10-25 16:37:00,1.98139,1.98152,1.98137,1.98148,15459230.0
2007-10-25 16:38:00,1.98157,1.98196,1.98157,1.98196,4084959.0
2007-10-25 16:39:00,1.98196,1.98196,1.98163,1.98163,4325372.0
2007-10-25 16:40:00,1.98151,1.98226,1.98147,1.98226,12408875.0
2007-10-25 16:41:00,1.98234,1.98286,1.98234,1.98286,24387054.0
2007-10-25 16:42:00,1.98271,1.98271,1.9823,1.9823,17377423.0
2007-10-25 16:43:00,1.98221,1.98239,1.98221,1.98228,12549453.0
2007-10-25 16:44:00,1.98225,1.98237,1.98213,1.98213,3231580.0
2007-10-25 16:45:00,1.98194,1.98202,1.98165,1.98179,14145283.0
2007-10-25 16:46:00,1.9817,1.98237,1.9817,1.98237,12060898.0
2007-10-25 16:47:00,1.98247,1.98294,1.98247,1.98294,12141798.0
2007-10-25 16:48:00,1.98295,1.98295,1.98259,1.98261,497751.0
2007-10-25 16:49:00,1.98255,1.98255,1.98221,1.98248,2820241.0
2007-10-25 16:50:00,1.98249,1.98249,1.98207,1.9822,15954092.0
2007-10-25 16:51:00,1.98217,1.98217,1.98177,1.98181,3629425.0
2007-10-25 16:52:00,1.98182,1.98214,1.98182,1.98214,8590158.0
2007-10-25 16:53:00,1.98222,1.98222,1.98211,1.98217,7103122.0
2007-10-25 16:54:00,1.98224,1.98291,1.98224,1.98291,6703793.0
2007-10-25 16:55:00,1.98291,1.98304,1.98291,1.98304,13246284.0
2007-10-25 16:56:00,1.98306,1.98306,1.98268,1.98268,5744267.0
2007-10-25 16:57:00,1.98249,1.98262,1.98243,1.98243,5064260.0
2007-10-25 16:58:00,1.98238,1.98238,1.9821,1.9821,5099082.0
2007-10-25 16:59:00,1.98214,1.98214,1.98192,1.98192,15433590.0
2007-10-25 17:00:00,1.98193,1.98193,1.98146,1.98146,11403935.0
2007-10-25 17:01:00,1.98144,1.98153,1.98135,1.98153,989459.0
2007-10-25 17:02:00,1.98155,1.98157,1.98142,1.98147,8711740.0
2007-10-25 17:03:00,1.98164,1.98201,1.98164,1.98201,12087413.0
2007-10-25 17:04:00,1.98218,1.98278,1.98218,1.98278,7774534.0
2007-10-25 17:05:00,1.98282,1.9829,1.98263,1.98265,14934768.0
2007-10-25 17:06:00,1.98227,1.98281,1.98227,1.98272,3053895.0
2007-10-25 17:07:00,1.98257,1.98261,1.98234,1.98261,12758422.0
2007-10-25 17:08:00,1.98264,1.98269,1.98251,1.98264,9648526.0
2007-10-25 17:09:00,1.98252,1.98266,1.98219,1.98219,1929521.0
2007-10-25 17:10:00,1.98199,1.98199,1.98171,1.98189,3322706.0
2007-10-25 17:11:00,1.98198,1.9821,1.98195,1.9821,3760192.0
2007-10-25 17:12:00,1.98204,1.98204,1.98159,1.98159,1398038.0
2007-10-25 17:13:00,1.98148,1.98155,1.98091,1.98138,4140560.0
2007-10-25 17:14:00,1.98135,1.98135,1.98108,1.98108,4546310.0
2007-10-25 17:15:00,1.98086,1.98095,1.98078,1.98095,15268081.0
2007-10-25 17:16:00,1.9811,1.98137,1.9811,1.98132,1270413.0
2007-10-25 17:17:00,1.98148,1.98171,1.98148,1.98171,1552680.0
2007-10-25 17:18:00,1.98174,1.98177,1.98162,1.98177,5785769.0
2007-10-25 17:19:00,1.98174,1.98185,1.98164,1.98164,5310262.0
2007-10-25 17:20:00,1.98156,1.98156,1.98105,1.98147,3911453.0
2007-10-25 17:21:00,1.98144,1.98144,1.98105,1.98105,4083944.0
2007-10-25 17:22:00,1.98102,1.98113,1.98087,1.98087,5319792.0
2007-10-25 17:23:00,1.98083,1.98106,1.98075,1.98093,8508435.0
2007-10-25 17:24:00,1.98083,1.98083,1.98061,1.98077,3138007.0
2007-10-25 17:25:00,1.98071,1.98071,1.98042,1.98052,29209534.0
2007-10-25 17:26:00,1.98049,1.9805,1.98033,1.9805,5477205.0
2007-10-25 17:27:00,1.98045,1.98053,1.98045,1.98046,14642582.0
2007-10-25 17:28:00,1.98035,1.98069,1.98035,1.9806,5462576.0
2007-10-25 17:29:00,1.98075,1.98113,1.9807,1.98113,11544794.0
2007-10-25 17:30:00,1.98115,1.98115,1.98091,1.98091,11649734.0
2007-10-25 17:31:00,1.9809,1.98096,1.98074,1.98074,4834954.0
2007-10-25 17:32:00,1.98079,1.98084,1.98076,1.98083,7548808.0
2007-10-25 17:33:00,1.98087,1.98108,1.98087,1.98105,8999579.0
2007-10-25 17:34:00,1.98097,1.98097,1.98057,1.98076,3975326.0
2007-10-25 17:35:00,1.98074,1.98082,1.98043,1.98082,25989941.0
2007-10-25 17:36:00,1.98081,1.98114,1.98081,1.98114,5405982.0
2007-10-25 17:37:00,1.98121,1.98121,1.98025,1.98025,10785864.0
2007-10-25 17:38:00,1.98017,1.98018,1.97991,1.98018,5615007.0
2007-10-25 17:39:00,1.98019,1.98051,1.98013,1.98051,4527464.0
2007-10-25 17:40:00,1.98067,1.98085,1.98063,1.98081,8522068.0
2007-10-25 17:41:00,1.98082,1.98087,1.98068,1.98084,8790352.0
2007-10-25 17:42:00,1.98097,1.98111,1.98097,1.98097,5679017.0
2007-10-25 17:43:00,1.98093,1.98122,1.98093,1.98122,7080229.0
2007-10-25 17:44:00,1.98128,1.98128,1.98086,1.98086,8640488.0
2007-10-25 17:45:00,1.98072,1.98085,1.98065,1.98067,4676222.0
2007-10-25 17:46:00,1.9806,1.9806,1.98009,1.98009,1150733.0
2007-10-25 17:47:00,1.98008,1.98014,1.97989,1.97989,8629456.0
2007-10-25 17:48:00,1.97988,1.97988,1.97835,1.97959,10699418.0
2007-10-25 17:49:00,1.97949,1.97949,1.9791,1.9791,24663864.0
2007-10-25 17:50:00,1.97937,1.97952,1.97927,1.97927,1314018.0
2007-10-25 17:51:00,1.97912,1.97912,1.97879,1.97894,8828815.0
2007-10-25 17:52:00,1.97891,1.97925,1.97891,1.97924,4250326.0
2007-10-25 17:53:00,1.97922,1.97965,1.97922,1.97965,2347490.0
2007-10-25 17:54:00,1.9797,1.9797,1.97931,1.97931,4503882.0
2007-10-25 17:55:00,1.97936,1.97936,1.97907,1.97934,5935454.0
2007-10-25 17:56:00,1.97934,1.97985,1.97934,1.97985,2879499.0
2007-10-25 17:57:00,1.98,1.98048,1.98,1.98048,6074662.0
2007-10-25 17:58:00,1.98042,1.98102,1.98042,1.98102,2476786.0
2007-10-25 17:59:00,1.98114,1.98139,1.98107,1.98107,5134638.0
2007-10-25 18:00:00,1.98099,1.98099,1.98054,1.98058,7843909.0
2007-10-25 18:01:00,1.98058,1.98058,1.98026,1.98026,10019932.0
2007-10-25 18:02:00,1.9804,1.98067,1.9804,1.98059,6773820.0
2007-10-25 18:03:00,1.98091,1.98116,1.98091,1.98097,3933707.0
2007-10-25 18:04:00,1.98084,1.98084,1.98062,1.98069,14838854.0
2007-10-25 18:05:00,1.98067,1.98067,1.98051,1.98051,2455293.0
2007-10-25 18:06:00,1.98045,1.98086,1.98045,1.98086,3455200.0
2007-10-25 18:07:00,1.98089,1.98133,1.98089,1.98133,11411657.0
2007-10-25 18:08:00,1.98135,1.98138,1.98116,1.98126,6889098.0
2007-10-25 18:09:00,1.98132,1.98135,1.98107,1.98135,12325612.0
2007-10-25 18:10:00,1.98157,1.98186,1.98148,1.98183,13610376.0
2007-10-25 18:11:00,1.98182,1.98211,1.98169,1.98211,17601181.0
2007-10-25 18:12:00,1.98229,1.98237,1.98216,1.98217,29846650.0
2007-10-25 18:13:00,1.98219,1.98226,1.98199,1.98199,15111337.0
2007-10-25 18:14:00,1.98198,1.98198,1.98175,1.98175,2582511.0
2007-10-25 18:15:00,1.9817,1.9817,1.98149,1.98149,4268870.0
2007-10-25 18:16:00,1.9815,1.9815,1.98114,1.98114,3525254.0
2007-10-25 18:17:00,1.98122,1.98131,1.98114,1.98123,3200615.0
2007-10-25 18:18:00,1.98124,1.98137,1.98121,1.98131,8301385.0
2007-10-25 18:19:00,1.98129,1.98135,1.98103,1.98103,15979262.0
2007-10-25 18:20:00,1.98146,1.98146,1.98131,1.98143,9307343.0
2007-10-25 18:21:00,1.98144,1.98144,1.98119,1.98127,13266183.0
2007-10-25 18:22:00,1.98123,1.98123,1.98083,1.98083,9605816.0
2007-10-25 18:23:00,1.98085,1.98085,1.98057,1.98057,2279922.0
2007-10-25 18:24:00,1.98059,1.98059,1.9804,1.98047,3964551.0
2007-10-25 18:25:00,1.98043,1.98043,1.98,1.98,6244747.0
2007-10-25 18:26:00,1.97988,1.97993,1.97966,1.97974,341286.0
2007-10-25 18:27:00,1.97972,1.97982,1.97956,1.97982,20085712.0
2007-10-25 18:28:00,1.97994,1.97998,1.97987,1.97997,8128050.0
2007-10-25 18:29:00,1.98001,1.98041,1.97959,1.98041,15301139.0
2007-10-25 18:30:00,1.98041,1.98053,1.98034,1.98037,3989251.0
2007-10-25 18:31:00,1.98037,1.98077,1.9803,1.98077,13588733.0
2007-10-25 18:32:00,1.98072,1.98093,1.98072,1.98072,7084789.0
2007-10-25 18:33:00,1.98068,1.9807,1.98056,1.98064,5491247.0
2007-10-25 18:34:00,1.98055,1.98097,1.98055,1.98097,8500890.0
2007-10-25 18:35:00,1.98102,1.98109,1.98094,1.98107,12466774.0
2007-10-25 18:36:00,1.98104,1.98109,1.98081,1.98081,20267742.0
2007-10-25 18:37:00,1.98108,1.9812,1.98102,1.98113,4456479.0
2007-10-25 18:38:00,1.98111,1.98122,1.98107,1.98116,3459649.0
2007-10-25 18:39:00,1.98133,1.98134,1.98124,1.98128,19836410.0
2007-10-25 18:40:00,1.98132,1.98142,1.98125,1.98132,4244809.0
2007-10-25 18:41:00,1.98139,1.98149,1.98137,1.98149,3713484.0
2007-10-25 18:42:00,1.98158,1.98167,1.98142,1.98142,10902277.0
2007-10-25 18:43:00,1.98161,1.98182,1.98161,1.98182,2207097.0
2007-10-25 18:44:00,1.98183,1.98184,1.98177,1.98182,3954390.0
2007-10-25 18:45:00,1.98175,1.98175,1.98163,1.98169,5574603.0
2007-10-25 18:46:00,1.98168,1.98208,1.98168,1.98208,5105473.0
2007-10-25 18:47:00,1.98225,1.98226,1.98177,1.98177,3091018.0
2007-10-25 18:48:00,1.98145,1.98147,1.98131,1.98142,14381432.0
2007-10-25 18:49:00,1.98141,1.98141,1.98106,1.98106,5816086.0
2007-10-25 18:50:00,1.9812,1.98145,1.9811,1.98145,8379517.0
2007-10-25 18:51:00,1.98127,1.98149,1.98127,1.98135,3138576.0
2007-10-25 18:52:00,1.98144,1.98152,1.98129,1.98129,10768972.0
2007-10-25 18:53:00,1.98124,1.98124,1.981,1.981,5246558.0
2007-10-25 18:54:00,1.98103,1.98107,1.98091,1.98099,5532336.0
2007-10-25 18:55:00,1.98088,1.98088,1.98073,1.98073,11291430.0
2007-10-25 18:56:00,1.98063,1.98063,1.98042,1.98055,2224659.0
2007-10-25 18:57:00,1.98064,1.98127,1.98064,1.98127,3232817.0
2007-10-25 18:58:00,1.98123,1.98149,1.98123,1.98149,8184278.0
2007-10-25 18:59:00,1.98115,1.98184,1.98115,1.9817,3579148.0
2007-10-25 19:00:00,1.98185,1.98207,1.98178,1.98207,3435172.0
2007-10-25 19:01:00,1.98227,1.98227,1.98214,1.98214,4867602.0
2007-10-25 19:02:00,1.98196,1.98209,1.98186,1.98209,8149572.0
2007-10-25 19:03:00,1.98211,1.9823,1.98194,1.9823,7280939.0
2007-10-25 19:04:00,1.9823,1.98232,1.98222,1.98224,4774614.0
2007-10-25 19:05:00,1.98238,1.98245,1.98226,1.9824,1647515.0
2007-10-25 19:06:00,1.98246,1.98261,1.98226,1.98226,1408018.0
2007-10-25 19:07:00,1.98246,1.98284,1.98246,1.98284,4242486.0
2007-10-25 19:08:00,1.98248,1.98287,1.98248,1.98271,12102908.0
2007-10-25 19:09:00,1.98264,1.98271,1.98241,1.98271,5763839.0
2007-10-25 19:10:00,1.98282,1.98304,1.98282,1.98301,1845684.0
2007-10-25 19:11:00,1.98289,1.98289,1.98225,1.98225,4130110.0
2007-10-25 19:12:00,1.98228,1.98228,1.98211,1.98211,8700058.0
2007-10-25 19:13:00,1.98212,1.98215,1.98187,1.98204,3500739.0
2007-10-25 19:14:00,1.98197,1.98215,1.98185,1.98215,4463618.0
2007-10-25 19:15:00,1.98221,1.98235,1.9821,1.98235,11241250.0
2007-10-25 19:16:00,1.98235,1.98248,1.98224,1.98238,4587832.0
2007-10-25 19:17:00,1.98244,1.98272,1.98244,1.98269,9867796.0
2007-10-25 19:18:00,1.98266,1.98267,1.98253,1.98267,6817217.0
2007-10-25 19:19:00,1.98266,1.98284,1.98243,1.98243,20203438.0
2007-10-25 19:20:00,1.98299,1.9832,1.98299,1.9831,4527278.0
2007-10-25 19:21:00,1.9832,1.98333,1.98318,1.98333,8885305.0
2007-10-25 19:22:00,1.98321,1.98344,1.9831,1.98344,4023083.0
2007-10-25 19:23:00,1.98339,1.98339,1.98293,1.98325,7092300.0
2007-10-25 19:24:00,1.98345,1.9837,1.98335,1.9837,4111808.0
2007-10-25 19:25:00,1.98365,1.98365,1.98342,1.98342,6171146.0
2007-10-25 19:26:00,1.9835,1.9836,1.98344,1.98346,1572080.0
2007-10-25 19:27:00,1.9835,1.98371,1.9835,1.98354,4872123.0
2007-10-25 19:28:00,1.98343,1.9835,1.98314,1.98314,4062366.0
2007-10-25 19:29:00,1.98299,1.98299,1.9828,1.9828,23406172.0
2007-10-25 19:30:00,1.98287,1.98296,1.98285,1.98287,8422035.0
2007-10-25 19:31:00,1.9829,1.98325,1.9829,1.98293,13415710.0
2007-10-25 19:32:00,1.98298,1.98299,1.98278,1.98299,10929888.0
2007-10-25 19:33:00,1.983,1.98311,1.98282,1.98282,2148498.0
2007-10-25 19:34:00,1.98284,1.98284,1.98253,1.98256,2005357.0
2007-10-25 19:35:00,1.98248,1.9825,1.98232,1.98244,1863316.0
2007-10-25 19:36:00,1.98262,1.98262,1.98215,1.98215,3029452.0
2007-10-25 19:37:00,1.98215,1.98233,1.98215,1.98231,11758646.0
2007-10-25 19:38:00,1.98228,1.98228,1.98214,1.98216,3870390.0
2007-10-25 19:39:00,1.98216,1.98224,1.98199,1.98216,11532707.0
2007-10-25 19:40:00,1.98224,1.98249,1.98224,1.98249,2602098.0
2007-10-25 19:41:00,1.98239,1.98239,1.98228,1.98228,9031502.0
2007-10-25 19:42:00,1.98231,1.98276,1.98231,1.98252,3998952.0
2007-10-25 19:43:00,1.98231,1.98238,1.98208,1.98208,4150021.0
2007-10-25 19:44:00,1.98197,1.98216,1.98194,1.98216,2544821.0
2007-10-25 19:45:00,1.98214,1.98264,1.98214,1.98264,6740229.0
2007-10-25 19:46:00,1.98262,1.98275,1.98246,1.98246,3375793.0
2007-10-25 19:47:00,1.98214,1.98255,1.98214,1.98249,9297567.0
2007-10-25 19:48:00,1.98258,1.9827,1.98258,1.98267,5450671.0
2007-10-25 19:49:00,1.98262,1.98262,1.9823,1.9824,14193679.0
2007-10-25 19:50:00,1.98236,1.98236,1.98214,1.98215,1074940.0
2007-10-25 19:51:00,1.98209,1.98242,1.98209,1.98225,1674461.0
2007-10-25 19:52:00,1.98231,1.98232,1.98217,1.98232,19779156.0
2007-10-25 19:53:00,1.98239,1.98255,1.98234,1.98255,3915833.0
2007-10-25 19:54:00,1.98253,1.98281,1.98253,1.98269,17594740.0
2007-10-25 19:55:00,1.98273,1.98273,1.98247,1.98262,17983394.0
2007-10-25 19:56:00,1.9826,1.98263,1.98251,1.98263,3733224.0
2007-10-25 19:57:00,1.98275,1.98307,1.98267,1.98307,3997517.0
2007-10-25 19:58:00,1.98297,1.98297,1.98258,1.98258,3153090.0
2007-10-25 19:59:00,1.98269,1.98271,1.98245,1.98271,12598687.0
2007-10-25 20:00:00,1.98264,1.98264,1.98241,1.98263,12353470.0
2007-10-25 20:01:00,1.98256,1.98272,1.98247,1.98253,14900739.0
2007-10-25 20:02:00,1.98256,1.98266,1.98251,1.98251,24918759.0
2007-10-25 20:03:00,1.98269,1.98282,1.98265,1.98265,6672463.0
2007-10-25 20:04:00,1.98262,1.98267,1.9825,1.98267,5457907.0
2007-10-25 20:05:00,1.98278,1.98282,1.98133,1.98269,6938149.0
2007-10-25 20:06:00,1.98291,1.98306,1.98289,1.98306,23074275.0
2007-10-25 20:07:00,1.98308,1.98308,1.98295,1.98305,5143877.0
2007-10-25 20:08:00,1.9831,1.9831,1.98299,1.98299,4673518.0
2007-10-25 20:09:00,1.983,1.98311,1.983,1.98311,2251226.0
2007-10-25 20:10:00,1.98314,1.98314,1.98295,1.98301,37375786.0
2007-10-25 20:11:00,1.98291,1.98291,1.98248,1.98257,10192783.0
2007-10-25 20:12:00,1.98244,1.98244,1.98229,1.98235,4709901.0
2007-10-25 20:13:00,1.98237,1.98237,1.98222,1.98231,3612172.0
2007-10-25 20:14:00,1.98224,1.98224,1.982,1.98205,18243511.0
2007-10-25 20:15:00,1.98226,1.98233,1.98226,1.98233,2031516.0
2007-10-25 20:16:00,1.98241,1.98255,1.98239,1.98255,6291898.0
2007-10-25 20:17:00,1.98249,1.98251,1.98244,1.98245,8182894.0
2007-10-25 20:18:00,1.98237,1.98237,1.98212,1.98212,20820091.0
2007-10-25 20:19:00,1.98214,1.98223,1.98196,1.98209,10125574.0
2007-10-25 20:20:00,1.98206,1.98212,1.98186,1.98186,1293852.0
2007-10-25 20:21:00,1.98176,1.98195,1.98176,1.98195,3421184.0
2007-10-25 20:22:00,1.98202,1.98218,1.98202,1.98214,23801618.0
2007-10-25 20:23:00,1.98216,1.98234,1.98171,1.98234,4516893.0
2007-10-25 20:24:00,1.98232,1.98247,1.98232,1.98239,2879318.0
2007-10-25 20:25:00,1.98241,1.98241,1.98211,1.98211,12040638.0
2007-10-25 20:26:00,1.98202,1.98202,1.98182,1.98182,1512551.0
2007-10-25 20:27:00,1.98185,1.98193,1.98175,1.98193,7859298.0
2007-10-25 20:28:00,1.98191,1.98191,1.98165,1.98165,5100131.0
2007-10-25 20:29:00,1.98174,1.98186,1.98166,1.98178,35149144.0
2007-10-25 20:30:00,1.98165,1.98165,1.98126,1.98129,2795973.0
2007-10-25 20:31:00,1.98116,1.98116,1.9809,1.98112,3736394.0
2007-10-25 20:32:00,1.98131,1.98145,1.98103,1.98121,31798912.0
2007-10-25 20:33:00,1.9813,1.9815,1.9813,1.98149,8499907.0
2007-10-25 20:34:00,1.98152,1.98159,1.98127,1.98127,1971781.0
2007-10-25 20:35:00,1.98118,1.98122,1.98097,1.98098,16284754.0
2007-10-25 20:36:00,1.98088,1.98099,1.9808,1.98099,2704439.0
2007-10-25 20:37:00,1.98101,1.98182,1.98101,1.98182,25592934.0
2007-10-25 20:38:00,1.9818,1.98191,1.98157,1.98169,2025740.0
2007-10-25 20:39:00,1.98149,1.98159,1.98144,1.98144,6152458.0
2007-10-25 20:40:00,1.98134,1.98134,1.98105,1.98107,12696234.0
2007-10-25 20:41:00,1.98125,1.9813,1.98117,1.98124,2898564.0
2007-10-25 20:42:00,1.9814,1.9814,1.98096,1.98096,21069019.0
2007-10-25 20:43:00,1.98094,1.98113,1.98094,1.98105,12177279.0
2007-10-25 20:44:00,1.98116,1.98131,1.98116,1.98131,6696846.0
2007-10-25 20:45:00,1.9814,1.98164,1.98122,1.98151,7508523.0
2007-10-25 20:46:00,1.98148,1.98148,1.97992,1.98137,8155549.0
2007-10-25 20:47:00,1.98153,1.98168,1.9815,1.98168,5740211.0
2007-10-25 20:48:00,1.98164,1.98188,1.98164,1.98174,160436.0
2007-10-25 20:49:00,1.98132,1.98166,1.98132,1.98152,9750355.0
2007-10-25 20:50:00,1.98151,1.98171,1.98129,1.9817,11446379.0
2007-10-25 20:51:00,1.98162,1.98166,1.98137,1.98142,2033720.0
2007-10-25 20:52:00,1.98148,1.9817,1.98148,1.98159,8163388.0
2007-10-25 20:53:00,1.98156,1.9816,1.98133,1.98133,7059490.0
2007-10-25 20:54:00,1.98127,1.98128,1.98104,1.98114,10727567.0
2007-10-25 20:55:00,1.98125,1.98164,1.98125,1.98164,32273080.0
2007-10-25 20:56:00,1.98177,1.982,1.98173,1.98182,10482895.0
2007-10-25 20:57:00,1.98184,1.982,1.98179,1.98182,1418263.0
2007-10-25 20:58:00,1.9819,1.9819,1.98158,1.98163,10566553.0
2007-10-25 20:59:00,1.9816,1.9816,1.98088,1.9814,18794886.0
2007-10-25 21:00:00,1.98142,1.98152,1.98142,1.98145,5985194.0
2007-10-25 21:01:00,1.98129,1.98129,1.98087,1.98092,2154444.0
2007-10-25 21:02:00,1.98085,1.98085,1.98033,1.98069,6197641.0
2007-10-25 21:03:00,1.98061,1.98061,1.97895,1.98047,13950161.0
2007-10-25 21:04:00,1.98067,1.98093,1.98067,1.98077,635107.0
2007-10-25 21:05:00,1.9808,1.98109,1.9808,1.98109,1824698.0
2007-10-25 21:06:00,1.981,1.98104,1.98082,1.98102,4266874.0
2007-10-25 21:07:00,1.98094,1.98094,1.98075,1.98075,3695486.0
2007-10-25 21:08:00,1.98085,1.98111,1.98079,1.98111,3676307.0
2007-10-25 21:09:00,1.9813,1.98158,1.98126,1.98142,11452194.0
2007-10-25 21:10:00,1.98145,1.98151,1.98144,1.98146,10109637.0
2007-10-25 21:11:00,1.9814,1.9814,1.98117,1.98136,1112441.0
2007-10-25 21:12:00,1.98131,1.98131,1.98098,1.98101,20156553.0
2007-10-25 21:13:00,1.98106,1.98106,1.98084,1.98084,10165158.0
2007-10-25 21:14:00,1.98071,1.98075,1.98037,1.98071,6572617.0
2007-10-25 21:15:00,1.98074,1.98074,1.98056,1.98057,4099408.0
2007-10-25 21:16:00,1.98013,1.98059,1.98013,1.98038,25980461.0
2007-10-25 21:17:00,1.98038,1.98054,1.98038,1.98054,33349491.0
2007-10-25 21:18:00,1.98058,1.98062,1.98046,1.98062,4286762.0
2007-10-25 21:19:00,1.9805,1.98064,1.98037,1.98064,2475630.0
2007-10-25 21:20:00,1.98054,1.98054,1.9802,1.9802,2646295.0
2007-10-25 21:21:00,1.98017,1.98017,1.98003,1.98012,22417133.0
2007-10-25 21:22:00,1.98015,1.98061,1.98015,1.9804,35321695.0
2007-10-25 21:23:00,1.98034,1.98034,1.98011,1.98011,2374449.0
2007-10-25 21:24:00,1.9801,1.98017,1.98005,1.98017,4988947.0
2007-10-25 21:25:00,1.98016,1.9802,1.98015,1.98019,6363586.0
2007-10-25 21:26:00,1.98018,1.98018,1.97998,1.98007,15405534.0
2007-10-25 21:27:00,1.98002,1.98002,1.97996,1.97998,1733163.0
2007-10-25 21:28:00,1.97997,1.98011,1.97972,1.97996,6477188.0
2007-10-25 21:29:00,1.98001,1.98001,1.9798,1.9798,7097327.0
2007-10-25 21:30:00,1.97967,1.97977,1.97957,1.97977,2440858.0
2007-10-25 21:31:00,1.97962,1.97975,1.97929,1.97971,2812260.0
2007-10-25 21:32:00,1.97972,1.97984,1.97949,1.97967,11713905.0
2007-10-25 21:33:00,1.97968,1.98001,1.97968,1.98001,12238689.0
2007-10-25 21:34:00,1.98018,1.98034,1.98018,1.98028,8240704.0
2007-10-25 21:35:00,1.98033,1.98033,1.98007,1.98007,6397536.0
2007-10-25 21:36:00,1.98012,1.98039,1.98012,1.98027,3611277.0
2007-10-25 21:37:00,1.98041,1.98043,1.98035,1.98036,3566445.0
2007-10-25 21:38:00,1.98036,1.98039,1.98013,1.98013,5713223.0
2007-10-25 21:39:00,1.98019,1.98045,1.98018,1.98045,19691664.0
2007-10-25 21:40:00,1.98059,1.98087,1.98049,1.98049,3815100.0
2007-10-25 21:41:00,1.98042,1.98042,1.98031,1.98031,4728402.0
2007-10-25 21:42:00,1.98034,1.98034,1.98014,1.98014,2849348.0
2007-10-25 21:43:00,1.98024,1.98031,1.98014,1.98014,7482741.0
2007-10-25 21:44:00,1.98012,1.98012,1.97976,1.97976,6997113.0
2007-10-25 21:45:00,1.97972,1.97988,1.97953,1.97981,6869937.0
2007-10-25 21:46:00,1.97978,1.97995,1.97978,1.97986,16444691.0
2007-10-25 21:47:00,1.97997,1.98015,1.97982,1.98015,22260658.0
2007-10-25 21:48:00,1.98017,1.98017,1.98,1.98017,19088855.0
2007-10-25 21:49:00,1.98016,1.98016,1.97966,1.98015,5908245.0
2007-10-25 21:50:00,1.98012,1.98037,1.98012,1.98037,8115782.0
2007-10-25 21:51:00,1.98033,1.98033,1.97998,1.97998,18402229.0
2007-10-25 21:52:00,1.98031,1.98033,1.97985,1.98003,3050670.0
2007-10-25 21:53:00,1.98015,1.98042,1.98015,1.98025,7849889.0
2007-10-25 21:54:00,1.98044,1.98047,1.98038,1.98047,9874380.0
2007-10-25 21:55:00,1.98053,1.98053,1.98022,1.98036,6238477.0
2007-10-25 21:56:00,1.98034,1.98059,1.9803,1.98059,8393518.0
2007-10-25 21:57:00,1.98069,1.98086,1.98068,1.98068,22242502.0
2007-10-25 21:58:00,1.98075,1.98095,1.98033,1.98033,11475348.0
2007-10-25 21:59:00,1.9808,1.98093,1.98073,1.98083,17103160.0
2007-10-25 22:00:00,1.98068,1.98072,1.98061,1.98071,7137803.0
2007-10-25 22:01:00,1.98071,1.98072,1.98057,1.98065,6197488.0
2007-10-25 22:02:00,1.98059,1.98072,1.98059,1.9807,4923896.0
2007-10-25 22:03:00,1.98075,1.9809,1.98071,1.9809,8038810.0
2007-10-25 22:04:00,1.98093,1.98093,1.98058,1.98058,23883881.0
2007-10-25 22:05:00,1.98056,1.98057,1.98037,1.98057,5457932.0
2007-10-25 22:06:00,1.98057,1.98066,1.98045,1.98066,4098825.0
2007-10-25 22:07:00,1.98071,1.98088,1.98071,1.98079,15816769.0
2007-10-25 22:08:00,1.98081,1.98085,1.98066,1.98083,3273102.0
2007-10-25 22:09:00,1.98104,1.98104,1.98099,1.981,16201118.0
2007-10-25 22:10:00,1.98108,1.9812,1.98103,1.98103,3265775.0
2007-10-25 22:11:00,1.98109,1.98125,1.98081,1.98081,2875243.0
2007-10-25 22:12:00,1.98079,1.9808,1.98063,1.98063,24587547.0
2007-10-25 22:13:00,1.98064,1.98071,1.98057,1.98058,15178169.0
2007-10-25 22:14:00,1.98055,1.98059,1.98038,1.98059,15910418.0
2007-10-25 22:15:00,1.98059,1.98062,1.9803,1.98043,19504720.0
2007-10-25 22:16:00,1.98048,1.98079,1.98048,1.98079,18117282.0
2007-10-25 22:17:00,1.98074,1.9809,1.98073,1.98076,7007821.0
2007-10-25 22:18:00,1.98089,1.98098,1.98081,1.98098,10306890.0
2007-10-25 22:19:00,1.981,1.981,1.98085,1.98085,5295910.0
2007-10-25 22:20:00,1.98082,1.98082,1.98064,1.98075,5417378.0
2007-10-25 22:21:00,1.98091,1.98091,1.98082,1.9809,15294811.0
2007-10-25 22:22:00,1.98095,1.98107,1.9808,1.98107,7281617.0
2007-10-25 22:23:00,1.98109,1.98123,1.98104,1.98104,15018424.0
2007-10-25 22:24:00,1.98122,1.9813,1.98121,1.9813,11638947.0
2007-10-25 22:25:00,1.98141,1.98157,1.98141,1.98157,3213993.0
2007-10-25 22:26:00,1.9816,1.98193,1.9816,1.98193,16455358.0
2007-10-25 22:27:00,1.98201,1.98201,1.98174,1.9818,2535138.0
2007-10-25 22:28:00,1.98186,1.98188,1.98167,1.98167,9932505.0
2007-10-25 22:29:00,1.9816,1.98182,1.9816,1.98179,1411961.0
2007-10-25 22:30:00,1.98187,1.98189,1.98172,1.98189,18534087.0
2007-10-25 22:31:00,1.98183,1.98183,1.98166,1.9817,7171652.0
2007-10-25 22:32:00,1.98166,1.98174,1.98162,1.98174,4643134.0
2007-10-25 22:33:00,1.98171,1.98193,1.98167,1.98167,13094691.0
2007-10-25 22:34:00,1.98173,1.98191,1.98173,1.98174,9399201.0
2007-10-25 22:35:00,1.98174,1.98182,1.98166,1.98168,2042584.0
2007-10-25 22:36:00,1.98157,1.98157,1.98125,1.98125,23404021.0
2007-10-25 22:37:00,1.98131,1.98131,1.9809,1.981,9713832.0
2007-10-25 22:38:00,1.9809,1.9809,1.98075,1.98078,13007172.0
2007-10-25 22:39:00,1.981,1.98125,1.981,1.98125,7485715.0
2007-10-25 22:40:00,1.98143,1.98154,1.98143,1.9815,14382854.0
2007-10-25 22:41:00,1.98149,1.98149,1.98128,1.98128,6348242.0
2007-10-25 22:42:00,1.98148,1.98156,1.98148,1.98153,3282426.0
2007-10-25 22:43:00,1.9815,1.98154,1.98131,1.98133,5181461.0
2007-10-25 22:44:00,1.98145,1.98154,1.98138,1.98152,7528633.0
2007-10-25 22:45:00,1.98157,1.98174,1.98157,1.98174,3659715.0
2007-10-25 22:46:00,1.98183,1.98196,1.98156,1.98156,2499053.0
2007-10-25 22:47:00,1.98145,1.98145,1.98114,1.98117,6439767.0
2007-10-25 22:48:00,1.98128,1.98161,1.98113,1.98161,18984508.0
2007-10-25 22:49:00,1.98151,1.98168,1.98147,1.98168,2814144.0
2007-10-25 22:50:00,1.9817,1.9817,1.98158,1.98164,1992539.0
2007-10-25 22:51:00,1.98149,1.98177,1.98146,1.98177,1771486.0
2007-10-25 22:52:00,1.98177,1.98187,1.9817,1.98181,7264457.0
2007-10-25 22:53:00,1.98202,1.98235,1.98202,1.98235,14040846.0
2007-10-25 22:54:00,1.98234,1.9824,1.98183,1.9824,13155755.0
2007-10-25 22:55:00,1.98225,1.98228,1.98219,1.98221,15694603.0
2007-10-25 22:56:00,1.98211,1.98213,1.98174,1.98174,1811611.0
2007-10-25 22:57:00,1.98213,1.98215,1.98196,1.98208,3410047.0
2007-10-25 22:58:00,1.98217,1.98229,1.98217,1.98229,3000769.0
2007-10-25 22:59:00,1.98231,1.98239,1.98196,1.9822,4644889.0
2007-10-25 23:00:00,1.98202,1.98221,1.98201,1.98201,3693326.0
2007-10-25 23:01:00,1.98199,1.98206,1.98184,1.982,4268776.0
2007-10-25 23:02:00,1.98206,1.98241,1.98206,1.98241,40284969.0
2007-10-25 23:03:00,1.9824,1.98246,1.98228,1.98228,8393801.0
2007-10-25 23:04:00,1.98206,1.98209,1.98125,1.98125,14084783.0
2007-10-25 23:05:00,1.98121,1.98121,1.98085,1.98104,1041493.0
2007-10-25 23:06:00,1.981,1.98131,1.981,1.98114,2968281.0
2007-10-25 23:07:00,1.98113,1.98113,1.98103,1.98103,6764946.0
2007-10-25 23:08:00,1.98105,1.98113,1.981,1.98108,16220787.0
2007-10-25 23:09:00,1.98122,1.98157,1.98122,1.98136,18388098.0
2007-10-25 23:10:00,1.98112,1.98112,1.98084,1.98092,10465419.0
2007-10-25 23:11:00,1.98101,1.98122,1.98099,1.98122,2601551.0
2007-10-25 23:12:00,1.98121,1.98147,1.98121,1.98144,5742917.0
2007-10-25 23:13:00,1.98152,1.98183,1.98143,1.98183,2196489.0
2007-10-25 23:14:00,1.98185,1.982,1.98185,1.98192,4535059.0
2007-10-25 23:15:00,1.98189,1.98203,1.98182,1.982,3271100.0
2007-10-25 23:16:00,1.98194,1.98194,1.9817,1.98193,10321003.0
2007-10-25 23:17:00,1.98205,1.98228,1.98205,1.98213,3321014.0
2007-10-25 23:18:00,1.98217,1.98217,1.98186,1.98188,7338184.0
2007-10-25 23:19:00,1.98176,1.98177,1.98167,1.98169,1647424.0
2007-10-25 23:20:00,1.98149,1.98156,1.98106,1.98141,12417936.0
2007-10-25 23:21:00,1.98135,1.98136,1.98097,1.9811,19098279.0
2007-10-25 23:22:00,1.98108,1.98108,1.98089,1.98089,5397308.0
2007-10-25 23:23:00,1.9807,1.98086,1.98059,1.98059,8211366.0
2007-10-25 23:24:00,1.98056,1.98056,1.98025,1.98026,2363606.0
2007-10-25 23:25:00,1.98026,1.98026,1.97983,1.97988,17332781.0
2007-10-25 23:26:00,1.97991,1.97991,1.97971,1.97972,2853240.0
2007-10-25 23:27:00,1.97968,1.97968,1.97948,1.97948,3464526.0
2007-10-25 23:28:00,1.97942,1.97942,1.97924,1.97925,8854934.0
2007-10-25 23:29:00,1.97924,1.97924,1.97902,1.97911,4025730.0
2007-10-25 23:30:00,1.97904,1.97927,1.97896,1.97896,6883004.0
2007-10-25 23:31:00,1.97895,1.97903,1.97894,1.979,3265345.0
2007-10-25 23:32:00,1.97901,1.97906,1.97888,1.97902,9856874.0
2007-10-25 23:33:00,1.97903,1.97914,1.97864,1.97864,2782059.0
2007-10-25 23:34:00,1.97852,1.97852,1.97816,1.97825,2656577.0
2007-10-25 23:35:00,1.97825,1.97837,1.97806,1.97806,3323091.0
2007-10-25 23:36:00,1.9781,1.9781,1.97791,1.97791,4021237.0
2007-10-25 23:37:00,1.97789,1.97789,1.97761,1.97761,3845021.0
2007-10-25 23:38:00,1.9777,1.97782,1.97744,1.97782,3141663.0
2007-10-25 23:39:00,1.97784,1.97814,1.97784,1.97799,26608285.0
2007-10-25 23:40:00,1.97817,1.9784,1.97808,1.9784,1355599.0
2007-10-25 23:41:00,1.97844,1.97863,1.97834,1.97856,6590105.0
2007-10-25 23:42:00,1.97869,1.97889,1.97869,1.97889,2397091.0
2007-10-25 23:43:00,1.97892,1.97914,1.97867,1.97911,2222178.0
2007-10-25 23:44:00,1.97919,1.9794,1.97919,1.9794,1623868.0
2007-10-25 23:45:00,1.97942,1.97957,1.97942,1.9795,3709943.0
2007-10-25 23:46:00,1.97962,1.97985,1.97953,1.97985,4809921.0
2007-10-25 23:47:00,1.97989,1.98005,1.9798,1.98004,1734710.0
2007-10-25 23:48:00,1.98009,1.98029,1.98009,1.98029,3930449.0
2007-10-25 23:49:00,1.98028,1.98028,1.9802,1.98027,2970885.0
2007-10-25 23:50:00,1.98039,1.9805,1.98029,1.98039,10515172.0
2007-10-25 23:51:00,1.98046,1.98047,1.98032,1.98041,8518456.0
2007-10-25 23:52:00,1.98027,1.98053,1.98025,1.98025,21401192.0
2007-10-25 23:53:00,1.9803,1.98035,1.98025,1.98025,8534807.0
2007-10-25 23:54:00,1.98024,1.98032,1.98012,1.98032,2148970.0
2007-10-25 23:55:00,1.98016,1.98037,1.98016,1.98021,2902740.0
2007-10-25 23:56:00,1.98045,1.98063,1.98042,1.98047,13304688.0
2007-10-25 23:57:00,1.98052,1.98068,1.98052,1.98054,16617241.0
2007-10-25 23:58:00,1.9805,1.98052,1.98047,1.98051,5181919.0
2007-10-25 23:59:00,1.98046,1.98057,1.98029,1.98057,6200560.0
2007-10-26 00:00:00,1.98048,1.98061,1.98041,1.98041,5857525.0
2007-10-26 00:01:00,1.98042,1.98042,1.98015,1.98015,9224917.0
2007-10-26 00:02:00,1.98015,1.98015,1.97988,1.97988,3804574.0
2007-10-26 00:03:00,1.97991,1.97991,1.97961,1.97961,8272303.0
2007-10-26 00:04:00,1.97957,1.97963,1.97933,1.97939,11033398.0
2007-10-26 00:05:00,1.97932,1.97932,1.97913,1.97913,3038095.0
2007-10-26 00:06:00,1.97916,1.97934,1.97911,1.97928,17020031.0
2007-10-26 00:07:00,1.97938,1.97957,1.97933,1.97933,25164805.0
2007-10-26 00:08:00,1.97937,1.97937,1.97877,1.97928,6843391.0
2007-10-26 00:09:00,1.97917,1.9798,1.97917,1.9798,9761132.0
2007-10-26 00:10:00,1.97985,1.98003,1.97979,1.98003,4358229.0
2007-10-26 00:11:00,1.98001,1.98025,1.97995,1.98025,4225591.0
2007-10-26 00:12:00,1.98029,1.98049,1.98028,1.98049,6344178.0
2007-10-26 00:13:00,1.98052,1.98082,1.98044,1.98082,9443577.0
2007-10-26 00:14:00,1.98084,1.981,1.98084,1.98093,14396101.0
2007-10-26 00:15:00,1.98109,1.98133,1.98107,1.98133,14366016.0
2007-10-26 00:16:00,1.98135,1.98135,1.98082,1.98123,15758978.0
2007-10-26 00:17:00,1.98123,1.98126,1.98109,1.98109,4859615.0
2007-10-26 00:18:00,1.98108,1.98114,1.98098,1.98098,4399528.0
2007-10-26 00:19:00,1.98102,1.98103,1.98086,1.98103,6312148.0
2007-10-26 00:20:00,1.9811,1.98131,1.9811,1.98113,4286676.0
2007-10-26 00:21:00,1.98059,1.98098,1.98059,1.98098,3581626.0
2007-10-26 00:22:00,1.98104,1.98122,1.98101,1.98122,15622467.0
2007-10-26 00:23:00,1.98133,1.98139,1.98118,1.9812,18850421.0
2007-10-26 00:24:00,1.98121,1.98137,1.98117,1.98137,13341482.0
2007-10-26 00:25:00,1.98145,1.98153,1.98145,1.98146,4053379.0
2007-10-26 00:26:00,1.98138,1.98139,1.98125,1.98139,8594022.0
2007-10-26 00:27:00,1.98145,1.98145,1.98127,1.98132,11546598.0
2007-10-26 00:28:00,1.98122,1.98135,1.98122,1.98135,7063824.0
2007-10-26 00:29:00,1.98137,1.98153,1.98133,1.98143,9527085.0
2007-10-26 00:30:00,1.9815,1.98193,1.9815,1.98151,7097502.0
2007-10-26 00:31:00,1.98163,1.98176,1.98162,1.98176,7448571.0
2007-10-26 00:32:00,1.98176,1.98187,1.98169,1.98172,3642703.0
2007-10-26 00:33:00,1.98159,1.98178,1.98159,1.98178,4836204.0
2007-10-26 00:34:00,1.9818,1.98216,1.9818,1.98211,5240600.0
2007-10-26 00:35:00,1.98195,1.98223,1.98074,1.98221,5515573.0
2007-10-26 00:36:00,1.98204,1.98206,1.98193,1.98193,5045368.0
2007-10-26 00:37:00,1.98185,1.98186,1.98171,1.98182,6505440.0
2007-10-26 00:38:00,1.9819,1.98198,1.98185,1.98198,6406923.0
2007-10-26 00:39:00,1.98215,1.9823,1.98215,1.98221,3196139.0
2007-10-26 00:40:00,1.98204,1.98221,1.98201,1.98201,8664757.0
2007-10-26 00:41:00,1.98207,1.98208,1.98202,1.98202,3783837.0
2007-10-26 00:42:00,1.98199,1.98209,1.98176,1.98209,9794148.0
2007-10-26 00:43:00,1.98211,1.98211,1.98185,1.98211,3505828.0
2007-10-26 00:44:00,1.98206,1.98213,1.98189,1.98213,6872273.0
2007-10-26 00:45:00,1.98206,1.98206,1.98158,1.98159,6476376.0
2007-10-26 00:46:00,1.9816,1.9816,1.98148,1.98155,15303847.0
2007-10-26 00:47:00,1.98153,1.98169,1.9815,1.9815,5722654.0
2007-10-26 00:48:00,1.98148,1.98159,1.98147,1.98147,6918161.0
2007-10-26 00:49:00,1.98117,1.98147,1.98117,1.98134,3191245.0
2007-10-26 00:50:00,1.98137,1.98137,1.98106,1.98106,17516678.0
2007-10-26 00:51:00,1.98109,1.98124,1.98102,1.98124,9552223.0
2007-10-26 00:52:00,1.9812,1.9812,1.98086,1.98107,6099913.0
2007-10-26 00:53:00,1.98095,1.98112,1.98086,1.98099,8100172.0
2007-10-26 00:54:00,1.98092,1.9811,1.98092,1.98106,10043755.0
2007-10-26 00:55:00,1.98109,1.98118,1.98104,1.98115,2816754.0
2007-10-26 00:56:00,1.98097,1.98119,1.98068,1.98119,3405435.0
2007-10-26 00:57:00,1.98111,1.98111,1.98074,1.98074,2420057.0
2007-10-26 00:58:00,1.98054,1.98068,1.98044,1.98044,4698926.0
2007-10-26 00:59:00,1.98062,1.98072,1.98044,1.98072,3737347.0
2007-10-26 01:00:00,1.98066,1.98066,1.98041,1.98047,11598116.0
2007-10-26 01:01:00,1.9805,1.98074,1.98042,1.98072,9154178.0
2007-10-26 01:02:00,1.98088,1.98094,1.98077,1.98077,8704804.0
2007-10-26 01:03:00,1.98065,1.98096,1.98065,1.98083,11938758.0
2007-10-26 01:04:00,1.98091,1.98096,1.98078,1.98078,5957574.0
2007-10-26 01:05:00,1.98077,1.98077,1.98058,1.98072,1410978.0
2007-10-26 01:06:00,1.98071,1.98077,1.98048,1.98077,5140898.0
2007-10-26 01:07:00,1.98082,1.98092,1.98071,1.98081,6695244.0
2007-10-26 01:08:00,1.98068,1.98083,1.98068,1.98077,10799006.0
2007-10-26 01:09:00,1.98078,1.98101,1.98078,1.98101,2971546.0
2007-10-26 01:10:00,1.98111,1.98131,1.98106,1.98131,8119113.0
2007-10-26 01:11:00,1.9813,1.98136,1.98124,1.98136,9262529.0
2007-10-26 01:12:00,1.98135,1.98135,1.98118,1.98134,13734756.0
2007-10-26 01:13:00,1.98137,1.98152,1.98125,1.98152,5387803.0
2007-10-26 01:14:00,1.98155,1.98166,1.98155,1.98161,18349094.0
2007-10-26 01:15:00,1.98144,1.9817,1.98134,1.9817,7785258.0
2007-10-26 01:16:00,1.9818,1.98212,1.9818,1.98212,8884807.0
2007-10-26 01:17:00,1.98197,1.98215,1.98197,1.982,3263472.0
2007-10-26 01:18:00,1.98193,1.982,1.98187,1.982,11005407.0
2007-10-26 01:19:00,1.98202,1.98215,1.98202,1.98215,5083027.0
2007-10-26 01:20:00,1.98213,1.98213,1.98183,1.98183,6946320.0
2007-10-26 01:21:00,1.98195,1.98195,1.98182,1.98183,3571492.0
2007-10-26 01:22:00,1.98196,1.98207,1.98188,1.98202,3677999.0
2007-10-26 01:23:00,1.98193,1.98193,1.98175,1.98185,4121714.0
2007-10-26 01:24:00,1.98188,1.98195,1.98144,1.98195,5414418.0
2007-10-26 01:25:00,1.98168,1.98176,1.98158,1.98162,4893463.0
2007-10-26 01:26:00,1.9817,1.98202,1.9817,1.98197,9910766.0
2007-10-26 01:27:00,1.98194,1.98198,1.98176,1.98176,4169321.0
2007-10-26 01:28:00,1.98175,1.98183,1.98164,1.98183,10055917.0
2007-10-26 01:29:00,1.9817,1.98183,1.98144,1.98144,1581839.0
2007-10-26 01:30:00,1.98138,1.98167,1.98138,1.98166,5554292.0
2007-10-26 01:31:00,1.98163,1.98165,1.98152,1.98156,12690019.0
2007-10-26 01:32:00,1.98154,1.98156,1.9814,1.9814,16411627.0
2007-10-26 01:33:00,1.9814,1.98154,1.98139,1.9815,6809342.0
2007-10-26 01:34:00,1.98158,1.98177,1.98152,1.9816,4350959.0
2007-10-26 01:35:00,1.98148,1.98148,1.9809,1.98115,3994656.0
2007-10-26 01:36:00,1.98108,1.98111,1.98091,1.98102,18386751.0
2007-10-26 01:37:00,1.98108,1.98115,1.98095,1.98115,7981693.0
2007-10-26 01:38:00,1.98114,1.98114,1.98101,1.98101,5220566.0
2007-10-26 01:39:00,1.98094,1.98126,1.98089,1.98102,2905523.0
2007-10-26 01:40:00,1.98098,1.98116,1.98098,1.98116,5908774.0
2007-10-26 01:41:00,1.98109,1.98109,1.98082,1.98104,5825193.0
2007-10-26 01:42:00,1.98115,1.9812,1.98107,1.9812,9245302.0
2007-10-26 01:43:00,1.98115,1.9812,1.98099,1.98099,7429763.0
2007-10-26 01:44:00,1.98109,1.98122,1.98099,1.98114,1089059.0
2007-10-26 01:45:00,1.98115,1.98141,1.98115,1.98137,21782853.0
2007-10-26 01:46:00,1.98126,1.98129,1.98114,1.98129,6296499.0
2007-10-26 01:47:00,1.9815,1.98171,1.9815,1.98158,15784464.0
2007-10-26 01:48:00,1.9815,1.9815,1.98136,1.98147,4381436.0
2007-10-26 01:49:00,1.98143,1.98143,1.9811,1.98118,1814620.0
2007-10-26 01:50:00,1.98132,1.98139,1.98122,1.98131,4976553.0
2007-10-26 01:51:00,1.98134,1.98134,1.98123,1.98123,3867545.0
2007-10-26 01:52:00,1.98116,1.9813,1.98108,1.98108,7085992.0
2007-10-26 01:53:00,1.98124,1.98124,1.98107,1.98116,1827083.0
2007-10-26 01:54:00,1.98115,1.9814,1.98104,1.9814,2794956.0
2007-10-26 01:55:00,1.98139,1.98141,1.98119,1.98119,3515198.0
2007-10-26 01:56:00,1.98125,1.98136,1.9812,1.98121,6856930.0
2007-10-26 01:57:00,1.98121,1.98135,1.98084,1.98135,13278687.0
2007-10-26 01:58:00,1.9814,1.98151,1.9814,1.98147,9062106.0
2007-10-26 01:59:00,1.98133,1.9815,1.9813,1.9815,8073150.0
2007-10-26 02:00:00,1.98158,1.98175,1.98132,1.98175,4583924.0
2007-10-26 02:01:00,1.98176,1.98204,1.98176,1.98204,3259580.0
2007-10-26 02:02:00,1.98203,1.98212,1.98186,1.98212,3116474.0
2007-10-26 02:03:00,1.98175,1.98231,1.98175,1.98231,1840694.0
2007-10-26 02:04:00,1.98236,1.98236,1.98217,1.98217,16805444.0
2007-10-26 02:05:00,1.98218,1.98225,1.98177,1.98225,12253873.0
2007-10-26 02:06:00,1.98224,1.98235,1.98223,1.98223,13483961.0
2007-10-26 02:07:00,1.98219,1.9822,1.98215,1.9822,6621507.0
2007-10-26 02:08:00,1.98231,1.98231,1.98213,1.98213,1742562.0
2007-10-26 02:09:00,1.98228,1.98235,1.98224,1.98235,2032788.0
2007-10-26 02:10:00,1.98232,1.98232,1.98217,1.9822,2729264.0
2007-10-26 02:11:00,1.9823,1.98237,1.98197,1.98223,19366018.0
2007-10-26 02:12:00,1.98208,1.98226,1.98193,1.98226,7150529.0
2007-10-26 02:13:00,1.98234,1.98243,1.98206,1.98225,2286206.0
2007-10-26 02:14:00,1.98221,1.98221,1.98189,1.9819,3416464.0
2007-10-26 02:15:00,1.98201,1.9821,1.98195,1.982,7839061.0
2007-10-26 02:16:00,1.98197,1.98231,1.98197,1.98231,5423344.0
2007-10-26 02:17:00,1.98223,1.98223,1.98204,1.98216,3087596.0
2007-10-26 02:18:00,1.98199,1.98206,1.9819,1.98206,6126462.0
2007-10-26 02:19:00,1.98205,1.98227,1.98205,1.98227,15108040.0
2007-10-26 02:20:00,1.98216,1.98225,1.98216,1.98223,7473011.0
2007-10-26 02:21:00,1.9821,1.98224,1.98206,1.98206,12049257.0
2007-10-26 02:22:00,1.98204,1.98207,1.98186,1.98198,10429280.0
2007-10-26 02:23:00,1.98193,1.98236,1.98193,1.98231,21674403.0
2007-10-26 02:24:00,1.98225,1.98225,1.98204,1.98215,2217306.0
2007-10-26 02:25:00,1.98212,1.98212,1.98191,1.98211,9005655.0
2007-10-26 02:26:00,1.98205,1.98221,1.98205,1.98217,12604382.0
2007-10-26 02:27:00,1.98222,1.98223,1.98216,1.98222,4488288.0
2007-10-26 02:28:00,1.9822,1.9822,1.98182,1.98188,7349511.0
2007-10-26 02:29:00,1.98195,1.98216,1.98195,1.98198,16997510.0
2007-10-26 02:30:00,1.9819,1.9823,1.98185,1.9823,1286056.0
2007-10-26 02:31:00,1.9822,1.9822,1.98184,1.98184,10572116.0
2007-10-26 02:32:00,1.98179,1.98212,1.98179,1.98212,2472823.0
2007-10-26 02:33:00,1.98204,1.98204,1.98191,1.98202,15268959.0
2007-10-26 02:34:00,1.98206,1.98206,1.98196,1.98196,3211423.0
2007-10-26 02:35:00,1.9819,1.9819,1.98169,1.98183,12482783.0
2007-10-26 02:36:00,1.98177,1.98204,1.98162,1.98162,14385464.0
2007-10-26 02:37:00,1.98158,1.9817,1.98138,1.98154,7030622.0
2007-10-26 02:38:00,1.98154,1.9816,1.98142,1.98154,15795528.0
2007-10-26 02:39:00,1.98147,1.98187,1.98147,1.98187,5822008.0
2007-10-26 02:40:00,1.98185,1.98186,1.98175,1.98179,5727784.0
2007-10-26 02:41:00,1.9818,1.98193,1.98176,1.9819,9870609.0
2007-10-26 02:42:00,1.98175,1.9818,1.98154,1.98154,7414900.0
2007-10-26 02:43:00,1.98167,1.98167,1.98148,1.98148,16748897.0
2007-10-26 02:44:00,1.98143,1.98148,1.98119,1.98148,18069966.0
2007-10-26 02:45:00,1.98151,1.98159,1.98138,1.98143,14830739.0
2007-10-26 02:46:00,1.98149,1.98169,1.98147,1.98169,15578538.0
2007-10-26 02:47:00,1.98173,1.98189,1.98173,1.98189,25050993.0
2007-10-26 02:48:00,1.98185,1.98198,1.9817,1.98186,2990995.0
2007-10-26 02:49:00,1.98172,1.98175,1.9816,1.98174,3451099.0
2007-10-26 02:50:00,1.98164,1.98164,1.9815,1.98158,14792839.0
2007-10-26 02:51:00,1.98141,1.98158,1.98139,1.98158,3360820.0
2007-10-26 02:52:00,1.9814,1.9815,1.98116,1.9815,17042963.0
2007-10-26 02:53:00,1.9817,1.98202,1.9817,1.98202,3991066.0
2007-10-26 02:54:00,1.98209,1.98225,1.98203,1.98225,5638941.0
2007-10-26 02:55:00,1.9822,1.98243,1.9818,1.98183,23040596.0
2007-10-26 02:56:00,1.98171,1.98171,1.98136,1.98136,8607784.0
2007-10-26 02:57:00,1.98125,1.98129,1.98111,1.98111,4907213.0
2007-10-26 02:58:00,1.98102,1.9811,1.98089,1.98089,5636643.0
2007-10-26 02:59:00,1.98085,1.98086,1.98049,1.98049,6971873.0
2007-10-26 03:00:00,1.98057,1.98057,1.98033,1.98033,15751669.0
2007-10-26 03:01:00,1.9799,1.98034,1.9799,1.98034,9993105.0
2007-10-26 03:02:00,1.98027,1.98056,1.98027,1.98044,23996656.0
2007-10-26 03:03:00,1.9805,1.98071,1.9805,1.98071,7845877.0
2007-10-26 03:04:00,1.98076,1.98077,1.98054,1.98077,5837444.0
2007-10-26 03:05:00,1.98074,1.98089,1.98059,1.98059,9978151.0
2007-10-26 03:06:00,1.98041,1.98065,1.98041,1.98041,7540719.0
2007-10-26 03:07:00,1.98043,1.98046,1.98008,1.98043,2926302.0
2007-10-26 03:08:00,1.98014,1.98044,1.98014,1.98038,20417432.0
2007-10-26 03:09:00,1.9803,1.98033,1.98009,1.9801,8684626.0
2007-10-26 03:10:00,1.98025,1.98032,1.97987,1.98017,6489011.0
2007-10-26 03:11:00,1.98013,1.98013,1.98,1.98003,20352761.0
2007-10-26 03:12:00,1.98008,1.98044,1.98008,1.98044,24589259.0
2007-10-26 03:13:00,1.98031,1.98039,1.98028,1.98036,17894115.0
2007-10-26 03:14:00,1.98052,1.98085,1.98052,1.98085,7483592.0
2007-10-26 03:15:00,1.9808,1.9808,1.98039,1.98048,7677324.0
2007-10-26 03:16:00,1.98041,1.98044,1.98023,1.98024,6837299.0
2007-10-26 03:17:00,1.98026,1.98032,1.98024,1.98031,2950246.0
2007-10-26 03:18:00,1.98039,1.98057,1.98032,1.98032,4676954.0
2007-10-26 03:19:00,1.98024,1.98036,1.98018,1.98036,3697518.0
2007-10-26 03:20:00,1.98032,1.98032,1.98005,1.98009,18854524.0
2007-10-26 03:21:00,1.98009,1.98021,1.98003,1.98003,5829817.0
2007-10-26 03:22:00,1.97998,1.98003,1.97994,1.97994,3435220.0
2007-10-26 03:23:00,1.97976,1.97993,1.97976,1.97977,3567045.0
2007-10-26 03:24:00,1.97984,1.98009,1.97984,1.97997,6323551.0
2007-10-26 03:25:00,1.97994,1.98017,1.97994,1.98006,8750880.0
2007-10-26 03:26:00,1.98007,1.98026,1.98007,1.98022,12873346.0
2007-10-26 03:27:00,1.98023,1.98025,1.98006,1.98018,10921037.0
2007-10-26 03:28:00,1.98017,1.9802,1.97969,1.98006,2658595.0
2007-10-26 03:29:00,1.98018,1.98018,1.98006,1.9801,2710560.0
2007-10-26 03:30:00,1.98015,1.98015,1.97997,1.98011,7133710.0
2007-10-26 03:31:00,1.98005,1.98035,1.97995,1.98014,6427694.0
2007-10-26 03:32:00,1.9801,1.9801,1.97998,1.97998,1865022.0
2007-10-26 03:33:00,1.97998,1.98002,1.97996,1.98002,15911519.0
2007-10-26 03:34:00,1.98006,1.98007,1.97992,1.97992,6733952.0
2007-10-26 03:35:00,1.97989,1.97989,1.9796,1.9796,4691945.0
2007-10-26 03:36:00,1.97957,1.97957,1.97943,1.97943,2343747.0
2007-10-26 03:37:00,1.9794,1.97945,1.97931,1.97931,37172907.0
2007-10-26 03:38:00,1.97945,1.97959,1.97945,1.97947,21550793.0
2007-10-26 03:39:00,1.97946,1.97989,1.97937,1.97989,3012784.0
2007-10-26 03:40:00,1.9801,1.98023,1.98005,1.98012,2342793.0
2007-10-26 03:41:00,1.98017,1.98017,1.98003,1.98008,4225910.0
2007-10-26 03:42:00,1.98009,1.98009,1.97976,1.97976,31370042.0
2007-10-26 03:43:00,1.9796,1.9796,1.97881,1.97881,26069094.0
2007-10-26 03:44:00,1.97923,1.97974,1.97923,1.97968,3742043.0
2007-10-26 03:45:00,1.97959,1.97965,1.97924,1.97942,7186330.0
2007-10-26 03:46:00,1.97941,1.9796,1.97941,1.9796,10765895.0
2007-10-26 03:47:00,1.97952,1.97959,1.97938,1.97948,18604905.0
2007-10-26 03:48:00,1.97944,1.9796,1.97941,1.97955,1160244.0
2007-10-26 03:49:00,1.97962,1.97965,1.97954,1.97954,11023484.0
2007-10-26 03:50:00,1.97949,1.97949,1.97919,1.97942,12184483.0
2007-10-26 03:51:00,1.97948,1.97964,1.97946,1.97964,3551644.0
2007-10-26 03:52:00,1.97954,1.97961,1.97931,1.97931,3989942.0
2007-10-26 03:53:00,1.97928,1.97928,1.97908,1.97911,4373589.0
2007-10-26 03:54:00,1.9792,1.9792,1.97884,1.97884,1745455.0
2007-10-26 03:55:00,1.97889,1.97918,1.97889,1.97898,611150.0
2007-10-26 03:56:00,1.97887,1.97911,1.97755,1.97911,13665913.0
2007-10-26 03:57:00,1.9791,1.97911,1.97863,1.97911,6205090.0
2007-10-26 03:58:00,1.97911,1.97913,1.97908,1.9791,2346123.0
2007-10-26 03:59:00,1.97906,1.97914,1.97906,1.97914,6121708.0
2007-10-26 04:00:00,1.97927,1.97956,1.97902,1.97956,17511306.0
2007-10-26 04:01:00,1.9794,1.97948,1.97925,1.97948,10212189.0
2007-10-26 04:02:00,1.97933,1.97957,1.97933,1.97957,1494954.0
2007-10-26 04:03:00,1.97954,1.97954,1.97921,1.97921,10106917.0
2007-10-26 04:04:00,1.97913,1.97943,1.97901,1.97943,31821217.0
2007-10-26 04:05:00,1.97959,1.97981,1.97958,1.97972,9768317.0
2007-10-26 04:06:00,1.97964,1.97975,1.97955,1.97955,7072930.0
2007-10-26 04:07:00,1.97947,1.97947,1.97918,1.97936,7520394.0
2007-10-26 04:08:00,1.97934,1.97936,1.97919,1.97936,2009010.0
2007-10-26 04:09:00,1.97944,1.97946,1.97898,1.97946,11816227.0
2007-10-26 04:10:00,1.97959,1.97987,1.97938,1.97938,9699915.0
2007-10-26 04:11:00,1.97973,1.98022,1.97973,1.98022,163259.0
2007-10-26 04:12:00,1.98031,1.98031,1.97992,1.98007,5388352.0
2007-10-26 04:13:00,1.98004,1.98022,1.97872,1.98022,7873672.0
2007-10-26 04:14:00,1.98015,1.98035,1.97994,1.98022,8074549.0
2007-10-26 04:15:00,1.98017,1.98017,1.98007,1.98013,7306183.0
2007-10-26 04:16:00,1.98012,1.98047,1.98012,1.98047,12439757.0
2007-10-26 04:17:00,1.98044,1.98044,1.9802,1.98034,20479218.0
2007-10-26 04:18:00,1.98022,1.98046,1.98019,1.98035,2948691.0
2007-10-26 04:19:00,1.98026,1.98033,1.98013,1.98013,12673421.0
2007-10-26 04:20:00,1.98009,1.98025,1.97998,1.97998,6525730.0
2007-10-26 04:21:00,1.98013,1.98023,1.97997,1.98005,1973634.0
2007-10-26 04:22:00,1.98005,1.98012,1.97987,1.97989,23579266.0
2007-10-26 04:23:00,1.97998,1.98005,1.97982,1.97982,2923087.0
2007-10-26 04:24:00,1.97989,1.98003,1.97968,1.97984,15085459.0
2007-10-26 04:25:00,1.98002,1.98017,1.98002,1.98017,1932740.0
2007-10-26 04:26:00,1.9801,1.9801,1.97953,1.97953,7821041.0
2007-10-26 04:27:00,1.9794,1.97948,1.97886,1.97927,31530900.0
2007-10-26 04:28:00,1.97921,1.97929,1.9792,1.9792,3490978.0
2007-10-26 04:29:00,1.97917,1.97942,1.97905,1.97942,3008040.0
2007-10-26 04:30:00,1.97946,1.97946,1.9793,1.97941,37717721.0
2007-10-26 04:31:00,1.97935,1.97936,1.97923,1.97932,5077789.0
2007-10-26 04:32:00,1.97935,1.9796,1.97935,1.9796,8596914.0
2007-10-26 04:33:00,1.97955,1.97955,1.97933,1.97952,1524596.0
2007-10-26 04:34:00,1.97948,1.97948,1.97922,1.97943,11570862.0
2007-10-26 04:35:00,1.9795,1.97957,1.97924,1.97924,2684679.0
2007-10-26 04:36:00,1.97939,1.97945,1.97894,1.97943,4884183.0
2007-10-26 04:37:00,1.97948,1.97964,1.97942,1.97947,21661466.0
2007-10-26 04:38:00,1.97938,1.97938,1.97909,1.97909,3627979.0
2007-10-26 04:39:00,1.97918,1.97934,1.97918,1.97933,1337731.0
2007-10-26 04:40:00,1.97935,1.97955,1.97929,1.97951,11058950.0
2007-10-26 04:41:00,1.97953,1.97953,1.97932,1.97934,20254977.0
2007-10-26 04:42:00,1.97933,1.97938,1.97928,1.97928,8405644.0
2007-10-26 04:43:00,1.97919,1.97919,1.97888,1.97898,5729807.0
2007-10-26 04:44:00,1.97896,1.9791,1.97896,1.97898,1889430.0
2007-10-26 04:45:00,1.97863,1.97865,1.97854,1.97865,17590889.0
2007-10-26 04:46:00,1.97871,1.97898,1.97861,1.97898,3451670.0
2007-10-26 04:47:00,1.97896,1.97919,1.97896,1.97919,4476668.0
2007-10-26 04:48:00,1.97923,1.97945,1.97923,1.97944,11144527.0
2007-10-26 04:49:00,1.97943,1.97975,1.97943,1.97975,34986224.0
2007-10-26 04:50:00,1.97971,1.97971,1.97957,1.97957,2501363.0
2007-10-26 04:51:00,1.97954,1.97965,1.97952,1.97956,4453091.0
2007-10-26 04:52:00,1.97942,1.97949,1.97925,1.97949,5055905.0
2007-10-26 04:53:00,1.97946,1.97953,1.97921,1.97953,24258068.0
2007-10-26 04:54:00,1.97949,1.97984,1.97817,1.97984,7514512.0
2007-10-26 04:55:00,1.97978,1.97978,1.97917,1.97917,5590972.0
2007-10-26 04:56:00,1.97914,1.97914,1.97894,1.97895,6840747.0
2007-10-26 04:57:00,1.97884,1.97885,1.97859,1.97882,25578690.0
2007-10-26 04:58:00,1.97888,1.97888,1.97874,1.97879,13766391.0
2007-10-26 04:59:00,1.97892,1.97896,1.97883,1.97885,12591448.0
2007-10-26 05:00:00,1.97879,1.97879,1.97859,1.97874,13501968.0
2007-10-26 05:01:00,1.97858,1.97891,1.97858,1.97891,3019047.0
2007-10-26 05:02:00,1.97896,1.97898,1.97887,1.97891,4039936.0
2007-10-26 05:03:00,1.97889,1.97928,1.97887,1.97928,3633662.0
2007-10-26 05:04:00,1.9794,1.9795,1.97932,1.97944,17390382.0
2007-10-26 05:05:00,1.97931,1.97941,1.9791,1.9791,18955764.0
2007-10-26 05:06:00,1.97917,1.97931,1.97917,1.97922,3578390.0
2007-10-26 05:07:00,1.9792,1.97938,1.9792,1.97938,20704656.0
2007-10-26 05:08:00,1.97934,1.97935,1.97907,1.97907,1814149.0
2007-10-26 05:09:00,1.97902,1.97917,1.97895,1.97917,999202.0
2007-10-26 05:10:00,1.97917,1.97917,1.97895,1.9791,14581549.0
2007-10-26 05:11:00,1.97904,1.97928,1.97898,1.97928,5699153.0
2007-10-26 05:12:00,1.97942,1.97968,1.97899,1.97899,9769427.0
2007-10-26 05:13:00,1.97922,1.97922,1.97893,1.97901,3180509.0
2007-10-26 05:14:00,1.97901,1.97901,1.9787,1.9787,6861681.0
2007-10-26 05:15:00,1.97877,1.97879,1.97865,1.97873,2504005.0
2007-10-26 05:16:00,1.97871,1.97871,1.97855,1.97867,4165434.0
2007-10-26 05:17:00,1.97881,1.97887,1.97865,1.97887,4238871.0
2007-10-26 05:18:00,1.97893,1.97895,1.97881,1.97881,9718607.0
2007-10-26 05:19:00,1.97886,1.97891,1.97884,1.97886,2606529.0
2007-10-26 05:20:00,1.97891,1.97901,1.97881,1.97893,11649199.0
2007-10-26 05:21:00,1.9789,1.9789,1.97866,1.97875,3800089.0
2007-10-26 05:22:00,1.97879,1.97888,1.97874,1.97874,13059355.0
2007-10-26 05:23:00,1.97872,1.97895,1.9786,1.97895,3223508.0
2007-10-26 05:24:00,1.97888,1.97896,1.97886,1.97894,1713237.0
2007-10-26 05:25:00,1.97895,1.97898,1.97889,1.97896,2044614.0
2007-10-26 05:26:00,1.9788,1.9789,1.97878,1.97878,2187435.0
2007-10-26 05:27:00,1.97883,1.97896,1.97872,1.97896,10900455.0
2007-10-26 05:28:00,1.97894,1.97894,1.97871,1.97881,13112806.0
2007-10-26 05:29:00,1.97884,1.97894,1.97882,1.97894,8897141.0
2007-10-26 05:30:00,1.97894,1.97894,1.9789,1.97891,23704854.0
2007-10-26 05:31:00,1.97888,1.979,1.97888,1.97895,4135143.0
2007-10-26 05:32:00,1.97899,1.979,1.97881,1.97881,4880908.0
2007-10-26 05:33:00,1.97866,1.97874,1.97845,1.97849,1688955.0
2007-10-26 05:34:00,1.97824,1.97829,1.97812,1.97826,6343695.0
2007-10-26 05:35:00,1.97835,1.97855,1.97835,1.97848,3747205.0
2007-10-26 05:36:00,1.97838,1.97875,1.97827,1.97875,6805776.0
2007-10-26 05:37:00,1.97891,1.97901,1.97883,1.97883,4259934.0
2007-10-26 05:38:00,1.97895,1.97899,1.97892,1.97895,8784285.0
2007-10-26 05:39:00,1.97888,1.97891,1.97875,1.97891,4418148.0
2007-10-26 05:40:00,1.97856,1.97907,1.97856,1.97898,21497593.0
2007-10-26 05:41:00,1.97912,1.97925,1.97906,1.97925,6598796.0
2007-10-26 05:42:00,1.97929,1.97937,1.97929,1.97929,10938693.0
2007-10-26 05:43:00,1.97941,1.97952,1.97929,1.97942,4341657.0
2007-10-26 05:44:00,1.97938,1.97938,1.97915,1.97926,12331341.0
2007-10-26 05:45:00,1.97934,1.97953,1.97925,1.97948,4885213.0
2007-10-26 05:46:00,1.97935,1.97935,1.97912,1.97928,3183071.0
2007-10-26 05:47:00,1.97916,1.97916,1.97897,1.97907,8552946.0
2007-10-26 05:48:00,1.97892,1.97909,1.97891,1.97909,3764913.0
2007-10-26 05:49:00,1.97913,1.97936,1.97913,1.97936,1930430.0
2007-10-26 05:50:00,1.9794,1.97978,1.97937,1.97978,5833257.0
2007-10-26 05:51:00,1.97993,1.98003,1.97957,1.97957,12913901.0
2007-10-26 05:52:00,1.97996,1.97996,1.97975,1.97985,3927502.0
2007-10-26 05:53:00,1.97982,1.98028,1.97982,1.98028,1360930.0
2007-10-26 05:54:00,1.98023,1.98023,1.98,1.98001,1542620.0
2007-10-26 05:55:00,1.97994,1.98003,1.97994,1.97996,4774614.0
2007-10-26 05:56:00,1.98003,1.98015,1.97996,1.98007,7122115.0
2007-10-26 05:57:00,1.98004,1.98009,1.97984,1.98002,8537161.0
2007-10-26 05:58:00,1.98012,1.98012,1.97989,1.97989,5222188.0
2007-10-26 05:59:00,1.97991,1.97991,1.97975,1.97985,3347794.0
2007-10-26 06:00:00,1.97962,1.97972,1.97935,1.97935,3628129.0
2007-10-26 06:01:00,1.97968,1.97968,1.97934,1.97937,8198217.0
2007-10-26 06:02:00,1.97957,1.97973,1.97957,1.97959,3557628.0
2007-10-26 06:03:00,1.9796,1.97968,1.97954,1.97961,2081455.0
2007-10-26 06:04:00,1.97968,1.98004,1.97968,1.98004,10407809.0
2007-10-26 06:05:00,1.98005,1.98005,1.9798,1.97997,5374852.0
2007-10-26 06:06:00,1.97999,1.98006,1.97983,1.97983,5019669.0
2007-10-26 06:07:00,1.9798,1.98004,1.9798,1.98,10042871.0
2007-10-26 06:08:00,1.98008,1.98036,1.98008,1.98025,2995968.0
2007-10-26 06:09:00,1.98049,1.98049,1.98024,1.98037,8010242.0
2007-10-26 06:10:00,1.98024,1.98032,1.98017,1.98025,5623212.0
2007-10-26 06:11:00,1.98027,1.98035,1.98015,1.98021,15041767.0
2007-10-26 06:12:00,1.9803,1.98034,1.9802,1.9802,3157324.0
2007-10-26 06:13:00,1.98,1.98,1.97974,1.9799,4743983.0
2007-10-26 06:14:00,1.98002,1.98039,1.97998,1.98039,5896553.0
2007-10-26 06:15:00,1.98046,1.98046,1.98027,1.98027,3651330.0
2007-10-26 06:16:00,1.98028,1.98044,1.98028,1.98044,2079812.0
2007-10-26 06:17:00,1.98026,1.98038,1.98026,1.98033,10821120.0
2007-10-26 06:18:00,1.98031,1.98041,1.98031,1.98038,3604274.0
2007-10-26 06:19:00,1.98029,1.98029,1.98015,1.98018,3957123.0
2007-10-26 06:20:00,1.98018,1.98035,1.98018,1.98035,19169318.0
2007-10-26 06:21:00,1.98028,1.98044,1.98027,1.98038,3615100.0
2007-10-26 06:22:00,1.98034,1.98042,1.98008,1.98042,4773433.0
2007-10-26 06:23:00,1.98017,1.9806,1.98017,1.9806,20207119.0
2007-10-26 06:24:00,1.98054,1.98054,1.98024,1.98045,13343437.0
2007-10-26 06:25:00,1.98049,1.98066,1.98049,1.9806,9184195.0
2007-10-26 06:26:00,1.98071,1.98078,1.98063,1.98074,5790014.0
2007-10-26 06:27:00,1.98081,1.98082,1.98067,1.98069,6848515.0
2007-10-26 06:28:00,1.98076,1.98084,1.98063,1.98084,13870299.0
2007-10-26 06:29:00,1.98082,1.98082,1.98063,1.98066,4176788.0
2007-10-26 06:30:00,1.98079,1.98098,1.98026,1.98069,14699915.0
2007-10-26 06:31:00,1.98069,1.98077,1.98062,1.98077,7846364.0
2007-10-26 06:32:00,1.98073,1.9808,1.98073,1.98078,9107881.0
2007-10-26 06:33:00,1.98082,1.98082,1.98051,1.98051,360159.0
2007-10-26 06:34:00,1.98053,1.98088,1.98053,1.98088,6414739.0
2007-10-26 06:35:00,1.98097,1.98121,1.98074,1.98085,4348527.0
2007-10-26 06:36:00,1.98082,1.98082,1.98057,1.98066,2492264.0
2007-10-26 06:37:00,1.98055,1.9808,1.98055,1.98067,9649236.0
2007-10-26 06:38:00,1.98067,1.98085,1.98062,1.98085,12731463.0
2007-10-26 06:39:00,1.98086,1.98093,1.98082,1.98093,8909105.0
2007-10-26 06:40:00,1.98049,1.98086,1.98049,1.9807,15578886.0
2007-10-26 06:41:00,1.98071,1.98087,1.98063,1.98075,8153000.0
2007-10-26 06:42:00,1.98081,1.98081,1.9807,1.98077,3173639.0
2007-10-26 06:43:00,1.9808,1.98084,1.98069,1.98076,3706502.0
2007-10-26 06:44:00,1.98067,1.98083,1.98062,1.98083,4032944.0
2007-10-26 06:45:00,1.98087,1.98093,1.98074,1.98093,2450898.0
2007-10-26 06:46:00,1.98089,1.98089,1.98075,1.98085,14632840.0
2007-10-26 06:47:00,1.98078,1.98083,1.98064,1.98083,28371342.0
2007-10-26 06:48:00,1.98077,1.98077,1.9807,1.9807,16796621.0
2007-10-26 06:49:00,1.98064,1.98069,1.98059,1.98069,13490312.0
2007-10-26 06:50:00,1.98062,1.98067,1.98041,1.98067,11810666.0
2007-10-26 06:51:00,1.98057,1.98072,1.98046,1.98063,6848011.0
2007-10-26 06:52:00,1.98062,1.98062,1.98039,1.98053,10691075.0
2007-10-26 06:53:00,1.98058,1.98063,1.9804,1.98063,3711678.0
2007-10-26 06:54:00,1.98087,1.9809,1.9805,1.98051,2623178.0
2007-10-26 06:55:00,1.98059,1.98068,1.98058,1.98058,14375947.0
2007-10-26 06:56:00,1.98051,1.98051,1.98037,1.98041,3719466.0
2007-10-26 06:57:00,1.98024,1.98058,1.98024,1.98042,7018775.0
2007-10-26 06:58:00,1.98038,1.9805,1.98038,1.9805,10088533.0
2007-10-26 06:59:00,1.98039,1.98053,1.98022,1.98053,7697655.0
2007-10-26 07:00:00,1.98063,1.98079,1.98063,1.98075,5200160.0
2007-10-26 07:01:00,1.98065,1.98065,1.98027,1.98027,2654933.0
2007-10-26 07:02:00,1.98046,1.98046,1.98021,1.98021,5634075.0
2007-10-26 07:03:00,1.98026,1.98048,1.98023,1.98048,3189521.0
2007-10-26 07:04:00,1.98061,1.98061,1.98044,1.98061,6510314.0
2007-10-26 07:05:00,1.98052,1.98056,1.98036,1.98056,4124812.0
2007-10-26 07:06:00,1.98057,1.98068,1.98051,1.98068,2554953.0
2007-10-26 07:07:00,1.98067,1.98067,1.98041,1.98041,4586519.0
2007-10-26 07:08:00,1.98048,1.98048,1.98014,1.98033,8806799.0
2007-10-26 07:09:00,1.98045,1.98063,1.98043,1.98043,1450834.0
2007-10-26 07:10:00,1.98013,1.98059,1.98013,1.98059,23230539.0
2007-10-26 07:11:00,1.98063,1.98065,1.97917,1.98058,11540737.0
2007-10-26 07:12:00,1.98049,1.98049,1.98043,1.98044,7954150.0
2007-10-26 07:13:00,1.98034,1.98034,1.97979,1.97979,1139339.0
2007-10-26 07:14:00,1.97976,1.97976,1.97937,1.97937,5179687.0
2007-10-26 07:15:00,1.9794,1.97952,1.97929,1.97946,8211050.0
2007-10-26 07:16:00,1.9794,1.9794,1.97926,1.97934,7558696.0
2007-10-26 07:17:00,1.97939,1.97949,1.97939,1.97945,6077065.0
2007-10-26 07:18:00,1.97936,1.97952,1.97924,1.97952,8149780.0
2007-10-26 07:19:00,1.97948,1.97951,1.97935,1.97941,7952657.0
2007-10-26 07:20:00,1.9794,1.97951,1.97931,1.97951,4185123.0
2007-10-26 07:21:00,1.97956,1.97956,1.97931,1.97947,6088708.0
2007-10-26 07:22:00,1.9795,1.97959,1.97946,1.97959,11475545.0
2007-10-26 07:23:00,1.97955,1.97978,1.97955,1.97974,5724857.0
2007-10-26 07:24:00,1.98003,1.98003,1.97978,1.97982,25505336.0
2007-10-26 07:25:00,1.97974,1.97974,1.97948,1.9796,3941432.0
2007-10-26 07:26:00,1.97965,1.97975,1.97961,1.97965,8719679.0
2007-10-26 07:27:00,1.97963,1.97982,1.9796,1.9796,7672332.0
2007-10-26 07:28:00,1.97954,1.97978,1.97939,1.97968,4889719.0
2007-10-26 07:29:00,1.97958,1.97968,1.97955,1.97965,10902885.0
2007-10-26 07:30:00,1.97952,1.97955,1.97943,1.97949,12096389.0
2007-10-26 07:31:00,1.97945,1.97963,1.97945,1.97952,5274794.0
2007-10-26 07:32:00,1.97963,1.97968,1.9794,1.9794,16215484.0
2007-10-26 07:33:00,1.97947,1.97958,1.97928,1.97932,5594693.0
2007-10-26 07:34:00,1.9792,1.97923,1.97904,1.97913,29717708.0
2007-10-26 07:35:00,1.97912,1.97925,1.97909,1.97921,3411989.0
2007-10-26 07:36:00,1.97922,1.97929,1.97904,1.97929,9404702.0
2007-10-26 07:37:00,1.97922,1.97922,1.97889,1.97889,5714676.0
2007-10-26 07:38:00,1.97868,1.97868,1.97831,1.97831,4363654.0
2007-10-26 07:39:00,1.97826,1.97831,1.97809,1.97831,4258523.0
2007-10-26 07:40:00,1.97827,1.97827,1.97806,1.97806,4981950.0
2007-10-26 07:41:00,1.97807,1.97822,1.97799,1.97799,5754121.0
2007-10-26 07:42:00,1.97786,1.97795,1.97766,1.97795,1502642.0
2007-10-26 07:43:00,1.9779,1.97792,1.97763,1.97763,1329580.0
2007-10-26 07:44:00,1.97764,1.97788,1.97764,1.97785,16120874.0
2007-10-26 07:45:00,1.97786,1.97799,1.97777,1.97799,4467679.0
2007-10-26 07:46:00,1.978,1.97807,1.97745,1.9779,4596027.0
2007-10-26 07:47:00,1.97788,1.97806,1.97782,1.97806,1436685.0
2007-10-26 07:48:00,1.97808,1.9781,1.97792,1.9781,3846350.0
2007-10-26 07:49:00,1.97811,1.97814,1.97797,1.97814,3088019.0
2007-10-26 07:50:00,1.97815,1.97825,1.97778,1.97778,2023406.0
2007-10-26 07:51:00,1.97782,1.97785,1.9775,1.97753,8908251.0
2007-10-26 07:52:00,1.97749,1.97749,1.97706,1.97706,12768638.0
2007-10-26 07:53:00,1.97712,1.97718,1.97694,1.97694,3040214.0
2007-10-26 07:54:00,1.97726,1.97751,1.97726,1.97751,15591158.0
2007-10-26 07:55:00,1.97773,1.97773,1.97749,1.97749,7314455.0
2007-10-26 07:56:00,1.97756,1.97767,1.97756,1.97763,12540111.0
2007-10-26 07:57:00,1.97765,1.9778,1.97759,1.97759,9342348.0
2007-10-26 07:58:00,1.97748,1.97754,1.97718,1.97718,1069917.0
2007-10-26 07:59:00,1.9771,1.9772,1.97697,1.9772,11360765.0
2007-10-26 08:00:00,1.97712,1.97712,1.97685,1.97685,14210100.0
2007-10-26 08:01:00,1.97679,1.97681,1.97672,1.97673,4847498.0
2007-10-26 08:02:00,1.97664,1.97664,1.97619,1.97619,5351076.0
2007-10-26 08:03:00,1.97636,1.97658,1.97622,1.97633,5543054.0
2007-10-26 08:04:00,1.97627,1.97627,1.97594,1.97594,12401728.0
2007-10-26 08:05:00,1.97582,1.9759,1.97568,1.97589,6462734.0
2007-10-26 08:06:00,1.97591,1.97623,1.97591,1.97623,6838471.0
2007-10-26 08:07:00,1.97623,1.97645,1.97623,1.97645,8004992.0
2007-10-26 08:08:00,1.97647,1.97677,1.97644,1.97677,3328222.0
2007-10-26 08:09:00,1.9768,1.97718,1.97667,1.97718,16454299.0
2007-10-26 08:10:00,1.97705,1.97714,1.97697,1.97709,2607952.0
2007-10-26 08:11:00,1.977,1.97724,1.97696,1.97724,515538.0
2007-10-26 08:12:00,1.97712,1.97712,1.97689,1.97689,12147872.0
2007-10-26 08:13:00,1.97696,1.97705,1.97687,1.977,13038809.0
2007-10-26 08:14:00,1.97692,1.97692,1.97673,1.97681,14573751.0
2007-10-26 08:15:00,1.97679,1.97683,1.9766,1.97677,3008080.0
2007-10-26 08:16:00,1.97681,1.97705,1.97681,1.97697,11434581.0
2007-10-26 08:17:00,1.97696,1.97696,1.97667,1.97683,17415737.0
2007-10-26 08:18:00,1.97691,1.97703,1.9768,1.97703,25858397.0
2007-10-26 08:19:00,1.97685,1.97685,1.97625,1.97644,12962368.0
2007-10-26 08:20:00,1.97657,1.97662,1.97636,1.97646,3988724.0
2007-10-26 08:21:00,1.97655,1.97674,1.97655,1.97674,4183696.0
2007-10-26 08:22:00,1.97674,1.97702,1.97673,1.97702,14504814.0
2007-10-26 08:23:00,1.97693,1.97693,1.97668,1.97668,1897566.0
2007-10-26 08:24:00,1.97657,1.97659,1.97628,1.97659,8521720.0
2007-10-26 08:25:00,1.97663,1.97666,1.97631,1.97631,8622059.0
2007-10-26 08:26:00,1.97629,1.97631,1.97578,1.97578,7850112.0
2007-10-26 08:27:00,1.97621,1.97642,1.97621,1.97642,5176132.0
2007-10-26 08:28:00,1.97638,1.97701,1.97638,1.97701,23496913.0
2007-10-26 08:29:00,1.97712,1.97799,1.97712,1.97799,978268.0
2007-10-26 08:30:00,1.97797,1.97814,1.9777,1.97798,8438185.0
2007-10-26 08:31:00,1.97807,1.97807,1.97778,1.9779,12277884.0
2007-10-26 08:32:00,1.97784,1.97784,1.97766,1.97766,3454822.0
2007-10-26 08:33:00,1.97763,1.97763,1.97732,1.97745,4592590.0
2007-10-26 08:34:00,1.97726,1.97752,1.97726,1.97744,9814607.0
2007-10-26 08:35:00,1.97743,1.97743,1.97706,1.97706,5008709.0
2007-10-26 08:36:00,1.97708,1.97744,1.97708,1.97744,3073593.0
2007-10-26 08:37:00,1.97741,1.97787,1.97741,1.97769,2553442.0
2007-10-26 08:38:00,1.97779,1.9781,1.97763,1.9781,3778910.0
2007-10-26 08:39:00,1.97827,1.97854,1.97802,1.97833,6170381.0
2007-10-26 08:40:00,1.97817,1.97817,1.97762,1.97762,30773894.0
2007-10-26 08:41:00,1.97755,1.97759,1.97754,1.97759,1257392.0
2007-10-26 08:42:00,1.9774,1.97783,1.9774,1.97772,16694049.0
2007-10-26 08:43:00,1.97771,1.97771,1.97754,1.97754,18024231.0
2007-10-26 08:44:00,1.97738,1.97738,1.97691,1.97691,5591381.0
2007-10-26 08:45:00,1.97693,1.97693,1.97662,1.97684,4294596.0
2007-10-26 08:46:00,1.97695,1.9773,1.97678,1.97678,8318240.0
2007-10-26 08:47:00,1.97725,1.978,1.97725,1.978,7834671.0
2007-10-26 08:48:00,1.97776,1.97805,1.97776,1.978,17315514.0
2007-10-26 08:49:00,1.97781,1.97794,1.97781,1.9779,751589.0
2007-10-26 08:50:00,1.97789,1.97806,1.97786,1.97806,11045155.0
2007-10-26 08:51:00,1.97785,1.97785,1.9776,1.97767,1616524.0
2007-10-26 08:52:00,1.97777,1.97801,1.97777,1.97801,2192979.0
2007-10-26 08:53:00,1.97806,1.97821,1.97799,1.97799,3431062.0
2007-10-26 08:54:00,1.978,1.978,1.97785,1.97785,6455476.0
2007-10-26 08:55:00,1.97776,1.97776,1.97752,1.97764,2276758.0
2007-10-26 08:56:00,1.97768,1.9781,1.97768,1.9781,13531867.0
2007-10-26 08:57:00,1.9781,1.97833,1.97807,1.97833,6864687.0
2007-10-26 08:58:00,1.97838,1.97838,1.97817,1.97838,25507805.0
2007-10-26 08:59:00,1.97841,1.97846,1.97827,1.97837,17444726.0
2007-10-26 09:00:00,1.97834,1.97834,1.97781,1.97781,6903254.0
2007-10-26 09:01:00,1.97789,1.9785,1.97789,1.9785,13347760.0
2007-10-26 09:02:00,1.97865,1.97882,1.97865,1.97882,3451459.0
2007-10-26 09:03:00,1.97873,1.97875,1.97849,1.97867,814728.0
2007-10-26 09:04:00,1.97859,1.97888,1.97859,1.97874,6586107.0
2007-10-26 09:05:00,1.97876,1.97876,1.97852,1.97852,4232294.0
2007-10-26 09:06:00,1.97854,1.97872,1.97848,1.97872,5456802.0
2007-10-26 09:07:00,1.9786,1.97893,1.9786,1.97893,1978736.0
2007-10-26 09:08:00,1.97882,1.97903,1.97877,1.97903,5233561.0
2007-10-26 09:09:00,1.97901,1.97908,1.97868,1.97908,1706755.0
2007-10-26 09:10:00,1.97903,1.97903,1.97884,1.97903,4397756.0
2007-10-26 09:11:00,1.97907,1.97913,1.97902,1.97902,5887117.0
2007-10-26 09:12:00,1.97915,1.97973,1.97915,1.97973,5811119.0
2007-10-26 09:13:00,1.9798,1.97982,1.97934,1.97946,12827853.0
2007-10-26 09:14:00,1.97919,1.97931,1.97897,1.97897,26543168.0
2007-10-26 09:15:00,1.979,1.97915,1.97896,1.979,6133763.0
2007-10-26 09:16:00,1.97893,1.97895,1.97843,1.97843,6163110.0
2007-10-26 09:17:00,1.97847,1.97849,1.97831,1.97841,9664061.0
2007-10-26 09:18:00,1.97844,1.97846,1.97829,1.97844,2806905.0
2007-10-26 09:19:00,1.97844,1.97847,1.97833,1.97836,75302170.0
2007-10-26 09:20:00,1.97838,1.97838,1.97814,1.97821,3316344.0
2007-10-26 09:21:00,1.97824,1.97829,1.97803,1.97803,1027975.0
2007-10-26 09:22:00,1.97774,1.97783,1.97766,1.97772,24170867.0
2007-10-26 09:23:00,1.97774,1.97781,1.97767,1.97773,16071279.0
2007-10-26 09:24:00,1.97764,1.97783,1.97764,1.97776,11573630.0
2007-10-26 09:25:00,1.97783,1.97808,1.97775,1.978,9059070.0
2007-10-26 09:26:00,1.97802,1.97844,1.97802,1.97844,13961984.0
2007-10-26 09:27:00,1.97834,1.9787,1.97834,1.9787,4892284.0
2007-10-26 09:28:00,1.97872,1.97897,1.97866,1.97897,28160854.0
2007-10-26 09:29:00,1.97888,1.97932,1.97888,1.97932,1527879.0
2007-10-26 09:30:00,1.97933,1.97946,1.97922,1.97922,1375709.0
2007-10-26 09:31:00,1.97955,1.9799,1.97955,1.97988,11429678.0
2007-10-26 09:32:00,1.97975,1.9799,1.97962,1.9799,29055222.0
2007-10-26 09:33:00,1.97983,1.97988,1.97963,1.97982,3949896.0
2007-10-26 09:34:00,1.97964,1.97968,1.97953,1.97968,5370992.0
2007-10-26 09:35:00,1.9795,1.9795,1.97903,1.97903,1870352.0
2007-10-26 09:36:00,1.97902,1.97902,1.97863,1.97899,5879167.0
2007-10-26 09:37:00,1.97907,1.97945,1.97898,1.97898,1640281.0
2007-10-26 09:38:00,1.97875,1.97893,1.97874,1.97887,12412612.0
2007-10-26 09:39:00,1.97877,1.97899,1.97871,1.97899,6669568.0
2007-10-26 09:40:00,1.97901,1.97901,1.97852,1.97852,3628557.0
2007-10-26 09:41:00,1.97837,1.97837,1.97813,1.9782,3336983.0
2007-10-26 09:42:00,1.97815,1.97829,1.97815,1.9782,9264510.0
2007-10-26 09:43:00,1.97823,1.97826,1.97811,1.97826,1234867.0
2007-10-26 09:44:00,1.9781,1.97818,1.97788,1.97788,2458498.0
2007-10-26 09:45:00,1.97791,1.97806,1.97777,1.97806,2482830.0
2007-10-26 09:46:00,1.97799,1.97819,1.97791,1.97791,6022397.0
2007-10-26 09:47:00,1.97788,1.97812,1.97785,1.97812,26676220.0
2007-10-26 09:48:00,1.97812,1.97842,1.97808,1.97842,11660370.0
2007-10-26 09:49:00,1.97831,1.97831,1.97774,1.97782,4789302.0
2007-10-26 09:50:00,1.97779,1.97779,1.97763,1.97763,5337635.0
2007-10-26 09:51:00,1.97747,1.97752,1.97688,1.97688,8732147.0
2007-10-26 09:52:00,1.9767,1.97675,1.97658,1.97663,5733560.0
2007-10-26 09:53:00,1.97657,1.97677,1.97646,1.97646,5614655.0
2007-10-26 09:54:00,1.97629,1.97629,1.97608,1.97619,916427.0
2007-10-26 09:55:00,1.97635,1.97662,1.97632,1.97642,10618604.0
2007-10-26 09:56:00,1.97652,1.97724,1.97652,1.97724,10194211.0
2007-10-26 09:57:00,1.97723,1.97724,1.97695,1.97717,2257344.0
2007-10-26 09:58:00,1.97721,1.97735,1.97691,1.97691,3703109.0
2007-10-26 09:59:00,1.977,1.97715,1.977,1.97705,3304394.0
2007-10-26 10:00:00,1.97695,1.97705,1.9769,1.9769,1691341.0
2007-10-26 10:01:00,1.97685,1.97689,1.97632,1.97632,8351086.0
2007-10-26 10:02:00,1.97641,1.9766,1.9763,1.9766,3548439.0
2007-10-26 10:03:00,1.97656,1.97663,1.97654,1.97654,5362356.0
2007-10-26 10:04:00,1.97653,1.97675,1.97653,1.97675,3607297.0
2007-10-26 10:05:00,1.97685,1.97714,1.97685,1.97714,18901193.0
2007-10-26 10:06:00,1.97722,1.97768,1.97722,1.97768,7774234.0
2007-10-26 10:07:00,1.97774,1.97784,1.97769,1.97772,3899954.0
2007-10-26 10:08:00,1.97763,1.97783,1.97763,1.97783,27690140.0
2007-10-26 10:09:00,1.97783,1.97783,1.97751,1.97758,1707648.0
2007-10-26 10:10:00,1.97757,1.97757,1.97746,1.9775,10166212.0
2007-10-26 10:11:00,1.97755,1.97782,1.97743,1.97743,19686487.0
2007-10-26 10:12:00,1.97737,1.97754,1.97735,1.97754,6927830.0
2007-10-26 10:13:00,1.97747,1.97753,1.97742,1.97753,7964143.0
2007-10-26 10:14:00,1.97745,1.97745,1.97723,1.97723,10521716.0
2007-10-26 10:15:00,1.97707,1.97747,1.97707,1.97747,5162843.0
2007-10-26 10:16:00,1.97754,1.97756,1.97737,1.97752,11450100.0
2007-10-26 10:17:00,1.97764,1.97786,1.97764,1.9778,5773478.0
2007-10-26 10:18:00,1.97789,1.97814,1.97787,1.97812,8332373.0
2007-10-26 10:19:00,1.97811,1.97832,1.97809,1.97832,8405381.0
2007-10-26 10:20:00,1.97835,1.97875,1.97835,1.97875,8988847.0
2007-10-26 10:21:00,1.97866,1.9787,1.9785,1.97861,2615625.0
2007-10-26 10:22:00,1.97864,1.97883,1.97859,1.97873,3878371.0
2007-10-26 10:23:00,1.97888,1.97917,1.97888,1.97902,4949796.0
2007-10-26 10:24:00,1.97883,1.97883,1.97834,1.9784,8156368.0
2007-10-26 10:25:00,1.97831,1.97832,1.97802,1.97802,3058020.0
2007-10-26 10:26:00,1.97806,1.97806,1.97767,1.97767,4115374.0
2007-10-26 10:27:00,1.97769,1.9777,1.97752,1.97764,9931711.0
2007-10-26 10:28:00,1.97751,1.97751,1.97722,1.9775,6353308.0
2007-10-26 10:29:00,1.97745,1.97745,1.97708,1.97715,7421815.0
2007-10-26 10:30:00,1.97719,1.9779,1.97719,1.97787,2791310.0
2007-10-26 10:31:00,1.97797,1.9782,1.97797,1.97805,7421818.0
2007-10-26 10:32:00,1.97797,1.97806,1.97786,1.97786,12138216.0
2007-10-26 10:33:00,1.97788,1.97805,1.97788,1.97794,4392253.0
2007-10-26 10:34:00,1.978,1.978,1.97736,1.97736,1439016.0
2007-10-26 10:35:00,1.97717,1.97726,1.97705,1.97705,4610892.0
2007-10-26 10:36:00,1.97706,1.97711,1.97693,1.97704,9811984.0
2007-10-26 10:37:00,1.97701,1.97701,1.97659,1.97659,4140735.0
2007-10-26 10:38:00,1.97661,1.97661,1.97639,1.97639,2658717.0
2007-10-26 10:39:00,1.97634,1.97634,1.9757,1.9757,4717403.0
2007-10-26 10:40:00,1.97566,1.97566,1.97507,1.97507,4894732.0
2007-10-26 10:41:00,1.97509,1.97509,1.97478,1.97478,2244426.0
2007-10-26 10:42:00,1.97489,1.97555,1.97489,1.97555,5414567.0
2007-10-26 10:43:00,1.97562,1.97629,1.97562,1.97629,2437487.0
2007-10-26 10:44:00,1.97641,1.97646,1.97634,1.97646,29623221.0
2007-10-26 10:45:00,1.9764,1.9764,1.97587,1.97587,9167413.0
2007-10-26 10:46:00,1.97574,1.97574,1.97553,1.97563,9768656.0
2007-10-26 10:47:00,1.97548,1.97574,1.97548,1.97574,3359631.0
2007-10-26 10:48:00,1.97582,1.97582,1.97563,1.97563,13052089.0
2007-10-26 10:49:00,1.97564,1.97569,1.97558,1.97565,8038999.0
2007-10-26 10:50:00,1.97571,1.97605,1.97571,1.97589,5653647.0
2007-10-26 10:51:00,1.97589,1.97613,1.97583,1.97613,7037422.0
2007-10-26 10:52:00,1.9762,1.97677,1.9762,1.97677,9093787.0
2007-10-26 10:53:00,1.97682,1.97705,1.97682,1.97699,5332507.0
2007-10-26 10:54:00,1.97698,1.97703,1.97694,1.97703,12402572.0
2007-10-26 10:55:00,1.97718,1.97744,1.97718,1.97744,5493996.0
2007-10-26 10:56:00,1.97737,1.97749,1.97737,1.97739,9270687.0
2007-10-26 10:57:00,1.97733,1.97733,1.97711,1.97725,6640329.0
2007-10-26 10:58:00,1.97731,1.97748,1.97597,1.97722,3936804.0
2007-10-26 10:59:00,1.97725,1.97725,1.97703,1.97703,4676144.0
2007-10-26 11:00:00,1.97705,1.97705,1.97685,1.97693,3279988.0
2007-10-26 11:01:00,1.97684,1.97687,1.97653,1.97653,8468032.0
2007-10-26 11:02:00,1.97655,1.97655,1.97637,1.97647,4183673.0
2007-10-26 11:03:00,1.97642,1.97683,1.97642,1.97683,4742647.0
2007-10-26 11:04:00,1.97688,1.97708,1.97688,1.97707,11989903.0
2007-10-26 11:05:00,1.97696,1.97696,1.97673,1.97676,4904929.0
2007-10-26 11:06:00,1.97667,1.97669,1.97654,1.97654,5098402.0
2007-10-26 11:07:00,1.97657,1.97657,1.97576,1.97576,18061756.0
2007-10-26 11:08:00,1.97606,1.97606,1.97581,1.97581,18433145.0
2007-10-26 11:09:00,1.97572,1.97581,1.97559,1.97581,11020886.0
2007-10-26 11:10:00,1.97584,1.97594,1.97579,1.97581,5289578.0
2007-10-26 11:11:00,1.97582,1.97598,1.9758,1.97589,2431845.0
2007-10-26 11:12:00,1.97597,1.97597,1.9759,1.97596,3154280.0
2007-10-26 11:13:00,1.97586,1.97586,1.97548,1.97548,9219212.0
2007-10-26 11:14:00,1.97535,1.97535,1.97457,1.97457,6072750.0
2007-10-26 11:15:00,1.97452,1.97452,1.9737,1.9737,7901080.0
2007-10-26 11:16:00,1.97354,1.97354,1.97317,1.97346,2095245.0
2007-10-26 11:17:00,1.97348,1.97373,1.97348,1.97373,2515943.0
2007-10-26 11:18:00,1.97373,1.974,1.97373,1.974,5132463.0
2007-10-26 11:19:00,1.97403,1.97426,1.97398,1.97415,2959537.0
2007-10-26 11:20:00,1.97395,1.97418,1.97395,1.97418,3893045.0
2007-10-26 11:21:00,1.97401,1.97409,1.97382,1.97409,5924713.0
2007-10-26 11:22:00,1.97373,1.97423,1.97373,1.97385,13845205.0
2007-10-26 11:23:00,1.97393,1.97416,1.97381,1.97381,2211402.0
2007-10-26 11:24:00,1.97363,1.97373,1.9733,1.97336,10852434.0
2007-10-26 11:25:00,1.97346,1.97357,1.97318,1.97318,2719131.0
2007-10-26 11:26:00,1.9735,1.97377,1.9735,1.97372,10730477.0
2007-10-26 11:27:00,1.97356,1.97356,1.97321,1.9733,3856748.0
2007-10-26 11:28:00,1.97326,1.9733,1.97307,1.9733,29150656.0
2007-10-26 11:29:00,1.97315,1.97315,1.97263,1.97297,11118315.0
2007-10-26 11:30:00,1.97294,1.97294,1.97242,1.97242,7068151.0
2007-10-26 11:31:00,1.9723,1.9726,1.9723,1.9726,15959951.0
2007-10-26 11:32:00,1.97255,1.97259,1.97229,1.97259,14904977.0
2007-10-26 11:33:00,1.97265,1.97285,1.97264,1.97285,28966368.0
2007-10-26 11:34:00,1.97288,1.9731,1.97288,1.9731,12473336.0
2007-10-26 11:35:00,1.97314,1.97351,1.97312,1.97351,700775.0
2007-10-26 11:36:00,1.97349,1.97387,1.97335,1.97382,6550260.0
2007-10-26 11:37:00,1.97389,1.97429,1.97389,1.97429,5020051.0
2007-10-26 11:38:00,1.97429,1.97431,1.97409,1.9741,3348409.0
2007-10-26 11:39:00,1.97396,1.97396,1.97375,1.97375,12184274.0
2007-10-26 11:40:00,1.97363,1.9737,1.9735,1.9735,5089237.0
2007-10-26 11:41:00,1.97343,1.97368,1.97336,1.97368,8728922.0
2007-10-26 11:42:00,1.9737,1.97394,1.97364,1.97382,7904591.0
2007-10-26 11:43:00,1.97398,1.97418,1.97391,1.97418,22294980.0
2007-10-26 11:44:00,1.97424,1.97446,1.97424,1.97427,6267542.0
2007-10-26 11:45:00,1.97418,1.9743,1.97413,1.9743,2443791.0
2007-10-26 11:46:00,1.9743,1.97447,1.9743,1.97447,22750853.0
2007-10-26 11:47:00,1.97433,1.97445,1.97418,1.97445,7460852.0
2007-10-26 11:48:00,1.97451,1.97455,1.97414,1.97414,2119938.0
2007-10-26 11:49:00,1.97414,1.97414,1.97392,1.97392,10371958.0
2007-10-26 11:50:00,1.97393,1.97393,1.97345,1.97345,11845653.0
2007-10-26 11:51:00,1.97353,1.97353,1.97302,1.97302,3265275.0
2007-10-26 11:52:00,1.973,1.973,1.97264,1.97264,2966938.0
2007-10-26 11:53:00,1.97254,1.97273,1.97254,1.9726,2185624.0
2007-10-26 11:54:00,1.97257,1.97267,1.97243,1.97243,3209986.0
2007-10-26 11:55:00,1.97242,1.97261,1.97242,1.97251,6934657.0
2007-10-26 11:56:00,1.97265,1.97316,1.97265,1.97316,7321020.0
2007-10-26 11:57:00,1.97344,1.97364,1.97344,1.97356,6173637.0
2007-10-26 11:58:00,1.97342,1.97361,1.97311,1.97348,6941552.0
2007-10-26 11:59:00,1.97346,1.97346,1.97318,1.97318,4930857.0
2007-10-26 12:00:00,1.97314,1.9733,1.97314,1.97318,5069985.0
2007-10-26 12:01:00,1.97314,1.97314,1.97291,1.97294,6231534.0
2007-10-26 12:02:00,1.97289,1.97292,1.97249,1.97249,7929595.0
2007-10-26 12:03:00,1.97259,1.97286,1.97259,1.97286,14913664.0
2007-10-26 12:04:00,1.97295,1.97318,1.97293,1.97305,3245505.0
2007-10-26 12:05:00,1.97305,1.97315,1.97267,1.9729,6654876.0
2007-10-26 12:06:00,1.97271,1.97271,1.97235,1.97235,15934492.0
2007-10-26 12:07:00,1.97245,1.97245,1.9721,1.9721,4786427.0
2007-10-26 12:08:00,1.97227,1.97253,1.97216,1.97216,2367149.0
2007-10-26 12:09:00,1.97268,1.97328,1.97268,1.97328,7154712.0
2007-10-26 12:10:00,1.97358,1.97393,1.97358,1.97385,1928239.0
2007-10-26 12:11:00,1.97372,1.97372,1.97302,1.97342,15278616.0
2007-10-26 12:12:00,1.97331,1.97331,1.97282,1.97282,5552160.0
2007-10-26 12:13:00,1.97267,1.97267,1.97236,1.97247,2803126.0
2007-10-26 12:14:00,1.97257,1.97273,1.97256,1.97265,8046475.0
2007-10-26 12:15:00,1.97249,1.97249,1.97213,1.97229,4322021.0
2007-10-26 12:16:00,1.97248,1.97266,1.97241,1.97261,5526294.0
2007-10-26 12:17:00,1.9725,1.9725,1.97234,1.97234,3510767.0
2007-10-26 12:18:00,1.97233,1.97254,1.97223,1.97254,6026390.0
2007-10-26 12:19:00,1.97247,1.97256,1.97247,1.97256,1347902.0
2007-10-26 12:20:00,1.97265,1.97277,1.97247,1.97277,6948940.0
2007-10-26 12:21:00,1.97284,1.973,1.97284,1.97296,1262306.0
2007-10-26 12:22:00,1.97309,1.97334,1.97309,1.97333,3810265.0
2007-10-26 12:23:00,1.97339,1.97375,1.97329,1.97375,10951712.0
2007-10-26 12:24:00,1.97375,1.9738,1.9736,1.9736,22803811.0
2007-10-26 12:25:00,1.9736,1.9736,1.97329,1.97329,7070533.0
2007-10-26 12:26:00,1.97327,1.97327,1.97284,1.97284,7184232.0
2007-10-26 12:27:00,1.97266,1.97281,1.97264,1.97281,14413722.0
2007-10-26 12:28:00,1.9728,1.9728,1.9721,1.9721,5444334.0
2007-10-26 12:29:00,1.97207,1.97222,1.97206,1.97222,8635310.0
2007-10-26 12:30:00,1.97203,1.97211,1.97191,1.97193,3939146.0
2007-10-26 12:31:00,1.97211,1.97228,1.97206,1.97228,436460.0
2007-10-26 12:32:00,1.97236,1.97249,1.97227,1.9724,3935577.0
2007-10-26 12:33:00,1.97231,1.97263,1.97231,1.97259,7568235.0
2007-10-26 12:34:00,1.97248,1.9725,1.97219,1.9722,3848626.0
2007-10-26 12:35:00,1.97208,1.97208,1.97172,1.97204,7467520.0
2007-10-26 12:36:00,1.9722,1.97236,1.97215,1.97236,5474231.0
2007-10-26 12:37:00,1.97239,1.97259,1.97235,1.97259,6523127.0
2007-10-26 12:38:00,1.97262,1.97294,1.9723,1.97284,5208678.0
2007-10-26 12:39:00,1.97282,1.97349,1.97282,1.9734,16512858.0
2007-10-26 12:40:00,1.97334,1.97334,1.97275,1.97275,7267453.0
2007-10-26 12:41:00,1.97269,1.97271,1.97223,1.97223,4460194.0
2007-10-26 12:42:00,1.97254,1.9728,1.97245,1.9728,16936141.0
2007-10-26 12:43:00,1.97291,1.97338,1.97291,1.97338,7537911.0
2007-10-26 12:44:00,1.97333,1.97333,1.97315,1.97315,18409321.0
2007-10-26 12:45:00,1.97313,1.97339,1.97313,1.97334,3669397.0
2007-10-26 12:46:00,1.97338,1.97358,1.97338,1.97351,10544413.0
2007-10-26 12:47:00,1.97326,1.97332,1.97323,1.97323,2311524.0
2007-10-26 12:48:00,1.97315,1.97315,1.97295,1.97308,10889648.0
2007-10-26 12:49:00,1.9731,1.9731,1.97282,1.97286,7788834.0
2007-10-26 12:50:00,1.97284,1.97326,1.97284,1.97326,5224200.0
2007-10-26 12:51:00,1.97328,1.97328,1.9729,1.9729,4369357.0
2007-10-26 12:52:00,1.97306,1.97318,1.97303,1.9731,20341586.0
2007-10-26 12:53:00,1.97305,1.97306,1.97286,1.97293,3262451.0
2007-10-26 12:54:00,1.97285,1.97304,1.97248,1.97282,6196724.0
2007-10-26 12:55:00,1.97291,1.97295,1.97272,1.97274,4544579.0
2007-10-26 12:56:00,1.97261,1.97275,1.97213,1.97275,17659300.0
2007-10-26 12:57:00,1.97283,1.97283,1.9727,1.9727,8469374.0
2007-10-26 12:58:00,1.97272,1.97281,1.97268,1.97271,19520542.0
2007-10-26 12:59:00,1.97247,1.97247,1.97195,1.97214,23122297.0
2007-10-26 13:00:00,1.97209,1.97209,1.97164,1.97164,5897250.0
2007-10-26 13:01:00,1.97154,1.9716,1.97149,1.97149,1895165.0
2007-10-26 13:02:00,1.97153,1.97199,1.97153,1.97199,1688586.0
2007-10-26 13:03:00,1.97202,1.97219,1.97202,1.97219,12015899.0
2007-10-26 13:04:00,1.9722,1.97253,1.9722,1.97253,5726373.0
2007-10-26 13:05:00,1.97242,1.97242,1.97201,1.97201,10761576.0
2007-10-26 13:06:00,1.97196,1.97196,1.97152,1.97152,10624309.0
2007-10-26 13:07:00,1.97136,1.97136,1.97112,1.97112,768425.0
2007-10-26 13:08:00,1.97097,1.97107,1.97089,1.97089,12942049.0
2007-10-26 13:09:00,1.97075,1.97075,1.97033,1.97033,5631753.0
2007-10-26 13:10:00,1.97025,1.97025,1.96999,1.97018,732635.0
2007-10-26 13:11:00,1.97026,1.97031,1.97004,1.97004,14258028.0
2007-10-26 13:12:00,1.97015,1.97023,1.97002,1.97023,8901077.0
2007-10-26 13:13:00,1.97034,1.97053,1.97034,1.97043,1816795.0
2007-10-26 13:14:00,1.97053,1.97053,1.97022,1.97041,5791386.0
2007-10-26 13:15:00,1.97038,1.97038,1.97014,1.97026,22634168.0
2007-10-26 13:16:00,1.97021,1.97046,1.97021,1.97046,2257367.0
2007-10-26 13:17:00,1.97044,1.97044,1.97027,1.97033,5553151.0
2007-10-26 13:18:00,1.9701,1.97056,1.9701,1.97056,19017263.0
2007-10-26 13:19:00,1.97077,1.97102,1.97077,1.9708,1899239.0
2007-10-26 13:20:00,1.97071,1.97106,1.97071,1.97106,4807389.0
2007-10-26 13:21:00,1.97114,1.97127,1.97114,1.97127,26025686.0
2007-10-26 13:22:00,1.97151,1.97215,1.97151,1.97215,5028440.0
2007-10-26 13:23:00,1.9721,1.9721,1.97176,1.97179,2228380.0
2007-10-26 13:24:00,1.9717,1.9717,1.97138,1.97142,8219000.0
2007-10-26 13:25:00,1.97128,1.97128,1.97106,1.97106,4023844.0
2007-10-26 13:26:00,1.97107,1.97107,1.97079,1.97079,8302269.0
2007-10-26 13:27:00,1.97077,1.97077,1.97049,1.97054,2581010.0
2007-10-26 13:28:00,1.9705,1.9705,1.9702,1.97044,2307846.0
2007-10-26 13:29:00,1.97047,1.97071,1.97047,1.97071,8290366.0
2007-10-26 13:30:00,1.97073,1.97085,1.97054,1.97054,6234920.0
2007-10-26 13:31:00,1.97036,1.97041,1.97022,1.97022,2573464.0
2007-10-26 13:32:00,1.97037,1.97088,1.97037,1.97088,8518990.0
2007-10-26 13:33:00,1.9709,1.97092,1.97074,1.97083,6388799.0
2007-10-26 13:34:00,1.97082,1.97099,1.97081,1.97089,1360801.0
2007-10-26 13:35:00,1.97075,1.97075,1.97039,1.9705,9582352.0
2007-10-26 13:36:00,1.97044,1.97044,1.97013,1.97013,17400242.0
2007-10-26 13:37:00,1.97012,1.97035,1.97012,1.97029,4011030.0
2007-10-26 13:38:00,1.97022,1.97022,1.97,1.97,5063091.0
2007-10-26 13:39:00,1.96979,1.96986,1.9697,1.96985,11520658.0
2007-10-26 13:40:00,1.96991,1.97017,1.96991,1.97013,7710888.0
2007-10-26 13:41:00,1.97031,1.97052,1.97031,1.97051,5457453.0
2007-10-26 13:42:00,1.97052,1.97067,1.97044,1.97052,13902939.0
2007-10-26 13:43:00,1.97064,1.97072,1.9706,1.97069,2839106.0
2007-10-26 13:44:00,1.97065,1.97109,1.97065,1.97109,6414922.0
2007-10-26 13:45:00,1.97117,1.97128,1.9711,1.97128,4045040.0
2007-10-26 13:46:00,1.97131,1.97131,1.97111,1.97121,32022266.0
2007-10-26 13:47:00,1.97131,1.97138,1.97108,1.97111,9065331.0
2007-10-26 13:48:00,1.97115,1.97149,1.97105,1.97149,4056903.0
2007-10-26 13:49:00,1.97155,1.97168,1.97155,1.97157,10281935.0
2007-10-26 13:50:00,1.97168,1.97193,1.97168,1.97193,1142108.0
2007-10-26 13:51:00,1.97187,1.97224,1.97053,1.97224,2761685.0
2007-10-26 13:52:00,1.97208,1.97232,1.97191,1.97232,4891141.0
2007-10-26 13:53:00,1.97236,1.97251,1.97236,1.97237,2152922.0
2007-10-26 13:54:00,1.97239,1.97267,1.97239,1.97267,38605142.0
2007-10-26 13:55:00,1.9727,1.97278,1.97259,1.97278,7689372.0
2007-10-26 13:56:00,1.97264,1.97282,1.97261,1.97261,7193155.0
2007-10-26 13:57:00,1.97261,1.97307,1.97253,1.97307,8507557.0
2007-10-26 13:58:00,1.97324,1.97328,1.97306,1.97328,13124151.0
2007-10-26 13:59:00,1.97334,1.97339,1.97322,1.97339,232485.0
2007-10-26 14:00:00,1.9734,1.97365,1.97337,1.97365,5618394.0
2007-10-26 14:01:00,1.97378,1.97388,1.97372,1.97388,9175294.0
2007-10-26 14:02:00,1.9738,1.9738,1.97326,1.97326,5208794.0
2007-10-26 14:03:00,1.97312,1.97346,1.97312,1.97346,8190536.0
2007-10-26 14:04:00,1.97348,1.97354,1.97333,1.97347,5384615.0
2007-10-26 14:05:00,1.97358,1.97372,1.97358,1.97365,6203382.0
2007-10-26 14:06:00,1.97366,1.9738,1.97354,1.9738,4318188.0
2007-10-26 14:07:00,1.97371,1.97387,1.97371,1.97387,11078011.0
2007-10-26 14:08:00,1.97388,1.97395,1.97363,1.97363,4909887.0
2007-10-26 14:09:00,1.97364,1.97364,1.97332,1.97332,4556440.0
2007-10-26 14:10:00,1.97329,1.97329,1.97279,1.97279,5769382.0
2007-10-26 14:11:00,1.97288,1.97288,1.9727,1.97282,3293918.0
2007-10-26 14:12:00,1.9729,1.97334,1.9729,1.97334,4276167.0
2007-10-26 14:13:00,1.97346,1.97357,1.97342,1.97342,12275405.0
2007-10-26 14:14:00,1.97342,1.97342,1.97307,1.97307,10567097.0
2007-10-26 14:15:00,1.97309,1.97309,1.97252,1.97252,6760717.0
2007-10-26 14:16:00,1.9728,1.97315,1.9728,1.97292,9388063.0
2007-10-26 14:17:00,1.97293,1.97294,1.97263,1.97263,9925310.0
2007-10-26 14:18:00,1.97261,1.97261,1.97237,1.97244,2985218.0
2007-10-26 14:19:00,1.97246,1.97253,1.9724,1.97243,1054195.0
2007-10-26 14:20:00,1.97245,1.97245,1.97186,1.97186,6603383.0
2007-10-26 14:21:00,1.97199,1.97249,1.97199,1.97249,12717179.0
2007-10-26 14:22:00,1.9725,1.97253,1.97232,1.97232,24012206.0
2007-10-26 14:23:00,1.97231,1.9726,1.97231,1.9726,5552709.0
2007-10-26 14:24:00,1.97255,1.97255,1.97219,1.97251,3774572.0
2007-10-26 14:25:00,1.97263,1.97274,1.97257,1.97272,4321731.0
2007-10-26 14:26:00,1.97271,1.97273,1.97255,1.97273,13472036.0
2007-10-26 14:27:00,1.97287,1.97319,1.97286,1.97319,10383716.0
2007-10-26 14:28:00,1.97325,1.97367,1.97313,1.97367,2051032.0
2007-10-26 14:29:00,1.97376,1.97376,1.97344,1.97359,1625401.0
2007-10-26 14:30:00,1.97369,1.97398,1.97369,1.97387,8013825.0
2007-10-26 14:31:00,1.97388,1.97388,1.97367,1.97371,1851285.0
2007-10-26 14:32:00,1.97374,1.97379,1.97359,1.97362,6832371.0
2007-10-26 14:33:00,1.97377,1.97391,1.97353,1.97356,7365437.0
2007-10-26 14:34:00,1.97348,1.97348,1.9733,1.97346,2587561.0
2007-10-26 14:35:00,1.97338,1.9738,1.97331,1.97368,29818969.0
2007-10-26 14:36:00,1.97384,1.97401,1.97351,1.97401,6181759.0
2007-10-26 14:37:00,1.97407,1.97422,1.97402,1.97422,938165.0
2007-10-26 14:38:00,1.97423,1.9744,1.97423,1.9744,8609721.0
2007-10-26 14:39:00,1.97447,1.97464,1.9743,1.9743,1994126.0
2007-10-26 14:40:00,1.9745,1.97456,1.97444,1.9745,1223839.0
2007-10-26 14:41:00,1.97444,1.9745,1.97438,1.9744,3381124.0
2007-10-26 14:42:00,1.97446,1.97469,1.9743,1.97469,8848515.0
2007-10-26 14:43:00,1.97474,1.97496,1.97461,1.97496,1585949.0
2007-10-26 14:44:00,1.97489,1.97489,1.97409,1.97462,12724033.0
2007-10-26 14:45:00,1.97465,1.97473,1.97453,1.97473,6880205.0
2007-10-26 14:46:00,1.97471,1.97472,1.97459,1.9747,2880728.0
2007-10-26 14:47:00,1.97457,1.9746,1.97436,1.97441,4850817.0
2007-10-26 14:48:00,1.97399,1.97461,1.97399,1.97461,9166936.0
2007-10-26 14:49:00,1.97467,1.97515,1.97467,1.97508,3098849.0
2007-10-26 14:50:00,1.97514,1.97522,1.97504,1.97522,17904990.0
2007-10-26 14:51:00,1.97524,1.97524,1.97488,1.97505,1793302.0
2007-10-26 14:52:00,1.97506,1.97571,1.97506,1.97571,1722964.0
2007-10-26 14:53:00,1.97579,1.97593,1.97567,1.97593,4271673.0
2007-10-26 14:54:00,1.97597,1.9762,1.97591,1.9762,6898104.0
2007-10-26 14:55:00,1.97622,1.97651,1.97619,1.97651,3182109.0
2007-10-26 14:56:00,1.9767,1.97688,1.97529,1.97688,6958767.0
2007-10-26 14:57:00,1.97693,1.97703,1.97686,1.97686,17963173.0
2007-10-26 14:58:00,1.97694,1.977,1.97675,1.97675,21885660.0
2007-10-26 14:59:00,1.97677,1.9768,1.97669,1.97673,4972198.0
2007-10-26 15:00:00,1.97679,1.97691,1.97679,1.97685,4101256.0
2007-10-26 15:01:00,1.9769,1.97701,1.97674,1.97681,2454929.0
2007-10-26 15:02:00,1.97695,1.97723,1.97695,1.97717,17189837.0
2007-10-26 15:03:00,1.97726,1.97734,1.97712,1.97712,2929884.0
2007-10-26 15:04:00,1.97712,1.97712,1.97698,1.97698,20748115.0
2007-10-26 15:05:00,1.97692,1.97692,1.97661,1.97661,9795877.0
2007-10-26 15:06:00,1.97656,1.97656,1.97621,1.97621,10765870.0
2007-10-26 15:07:00,1.97606,1.97606,1.97581,1.97592,3139236.0
2007-10-26 15:08:00,1.97591,1.97611,1.97589,1.9761,9940671.0
2007-10-26 15:09:00,1.9761,1.9762,1.97593,1.9762,4102903.0
2007-10-26 15:10:00,1.97616,1.97616,1.97592,1.97605,4652222.0
2007-10-26 15:11:00,1.97592,1.97592,1.97532,1.97546,6779486.0
2007-10-26 15:12:00,1.97533,1.97554,1.97529,1.97536,4330681.0
2007-10-26 15:13:00,1.97528,1.97549,1.97523,1.97549,12475513.0
2007-10-26 15:14:00,1.97541,1.97541,1.97514,1.97514,1905691.0
2007-10-26 15:15:00,1.97491,1.97507,1.97482,1.97507,3764817.0
2007-10-26 15:16:00,1.97515,1.9756,1.97515,1.9756,19379103.0
2007-10-26 15:17:00,1.97562,1.97564,1.97537,1.97537,6117301.0
2007-10-26 15:18:00,1.97535,1.97547,1.97531,1.97534,9408485.0
2007-10-26 15:19:00,1.97545,1.97546,1.97518,1.97518,14257157.0
2007-10-26 15:20:00,1.97535,1.97547,1.97532,1.97532,11125257.0
2007-10-26 15:21:00,1.97553,1.9757,1.97547,1.97566,10243134.0
2007-10-26 15:22:00,1.97555,1.97585,1.97555,1.9757,16193831.0
2007-10-26 15:23:00,1.97603,1.97637,1.97603,1.97637,31922288.0
2007-10-26 15:24:00,1.97624,1.97624,1.97601,1.97607,2466089.0
2007-10-26 15:25:00,1.97606,1.9763,1.97601,1.9763,4101274.0
2007-10-26 15:26:00,1.97644,1.9767,1.97644,1.97666,16966874.0
2007-10-26 15:27:00,1.97674,1.97719,1.97674,1.97719,2991228.0
2007-10-26 15:28:00,1.97715,1.97719,1.97692,1.97692,3966248.0
2007-10-26 15:29:00,1.97667,1.97671,1.97643,1.9766,7275618.0
2007-10-26 15:30:00,1.97663,1.97681,1.97663,1.9768,7919241.0
2007-10-26 15:31:00,1.9768,1.9771,1.9768,1.97686,10567478.0
2007-10-26 15:32:00,1.97681,1.97689,1.97657,1.97675,7466309.0
2007-10-26 15:33:00,1.97655,1.97655,1.97628,1.9764,2839472.0
2007-10-26 15:34:00,1.97644,1.97646,1.97617,1.97622,9994269.0
2007-10-26 15:35:00,1.97606,1.9762,1.97606,1.9762,5889528.0
2007-10-26 15:36:00,1.97624,1.97635,1.97605,1.97605,9578776.0
2007-10-26 15:37:00,1.9759,1.9759,1.97569,1.97569,2365706.0
2007-10-26 15:38:00,1.97574,1.97594,1.97568,1.97588,4841783.0
2007-10-26 15:39:00,1.97578,1.97578,1.97556,1.97578,4548499.0
2007-10-26 15:40:00,1.97578,1.97589,1.97564,1.97564,3654690.0
2007-10-26 15:41:00,1.97555,1.97555,1.97513,1.97524,2258832.0
2007-10-26 15:42:00,1.97521,1.97552,1.97521,1.97545,24636172.0
2007-10-26 15:43:00,1.97555,1.97611,1.97555,1.97578,9407330.0
2007-10-26 15:44:00,1.97602,1.97612,1.976,1.97604,13752756.0
2007-10-26 15:45:00,1.97594,1.97624,1.97594,1.97624,9660518.0
2007-10-26 15:46:00,1.97623,1.97632,1.97613,1.97615,12306163.0
2007-10-26 15:47:00,1.97608,1.9765,1.97586,1.9765,4071791.0
2007-10-26 15:48:00,1.9764,1.97648,1.97632,1.97636,2598378.0
2007-10-26 15:49:00,1.97641,1.97682,1.97641,1.97682,10116446.0
2007-10-26 15:50:00,1.97675,1.97721,1.97675,1.97721,4954442.0
2007-10-26 15:51:00,1.97723,1.97739,1.97722,1.97739,30319016.0
2007-10-26 15:52:00,1.97733,1.97733,1.97715,1.9772,8573377.0
2007-10-26 15:53:00,1.97712,1.97712,1.97697,1.97697,8470639.0
2007-10-26 15:54:00,1.97675,1.97675,1.9765,1.97657,5010209.0
2007-10-26 15:55:00,1.97659,1.97659,1.97633,1.97633,6045473.0
2007-10-26 15:56:00,1.97636,1.97649,1.97621,1.97649,6624919.0
2007-10-26 15:57:00,1.97645,1.97645,1.97604,1.97604,9060461.0
2007-10-26 15:58:00,1.97596,1.97599,1.97578,1.97578,8977158.0
2007-10-26 15:59:00,1.97581,1.97581,1.97552,1.9756,1763830.0
2007-10-26 16:00:00,1.97556,1.97556,1.97527,1.97534,5127675.0
2007-10-26 16:01:00,1.97535,1.97535,1.9751,1.97517,626104.0
2007-10-26 16:02:00,1.97507,1.97538,1.97507,1.97527,3232769.0
2007-10-26 16:03:00,1.97516,1.97516,1.97488,1.97489,6800360.0
2007-10-26 16:04:00,1.97469,1.97481,1.97437,1.97437,10503949.0
2007-10-26 16:05:00,1.97452,1.97452,1.97289,1.97427,7190578.0
2007-10-26 16:06:00,1.97417,1.97422,1.974,1.97422,4330412.0
2007-10-26 16:07:00,1.9741,1.97433,1.9741,1.97433,8587176.0
2007-10-26 16:08:00,1.97429,1.97442,1.97419,1.97442,10262160.0
2007-10-26 16:09:00,1.97439,1.97439,1.97422,1.97422,3630982.0
2007-10-26 16:10:00,1.97428,1.97444,1.97428,1.97428,3016672.0
2007-10-26 16:11:00,1.97421,1.97421,1.97362,1.97362,1619735.0
2007-10-26 16:12:00,1.97358,1.97358,1.97321,1.97341,38115082.0
2007-10-26 16:13:00,1.97347,1.97349,1.97323,1.97349,5739418.0
2007-10-26 16:14:00,1.97362,1.97392,1.97362,1.97392,2287442.0
2007-10-26 16:15:00,1.97399,1.97408,1.97373,1.97408,9094127.0
2007-10-26 16:16:00,1.97407,1.97407,1.97366,1.97386,5775551.0
2007-10-26 16:17:00,1.97356,1.97356,1.97298,1.97319,5413980.0
2007-10-26 16:18:00,1.97316,1.97316,1.97279,1.97279,4636564.0
2007-10-26 16:19:00,1.97279,1.97294,1.97258,1.97258,8891450.0
2007-10-26 16:20:00,1.97258,1.97258,1.97242,1.97254,5044942.0
2007-10-26 16:21:00,1.97266,1.97286,1.97255,1.97286,14862221.0
2007-10-26 16:22:00,1.97294,1.97328,1.97294,1.97328,10924310.0
2007-10-26 16:23:00,1.97335,1.9736,1.97335,1.97354,6487052.0
2007-10-26 16:24:00,1.97342,1.97349,1.9729,1.9729,2279489.0
2007-10-26 16:25:00,1.97346,1.9735,1.97337,1.9735,2825490.0
2007-10-26 16:26:00,1.97351,1.97365,1.97344,1.97365,11732931.0
2007-10-26 16:27:00,1.97372,1.97425,1.97372,1.97425,5763719.0
2007-10-26 16:28:00,1.97431,1.9744,1.97431,1.97432,9763135.0
2007-10-26 16:29:00,1.97421,1.97421,1.97387,1.97387,41364223.0
2007-10-26 16:30:00,1.97368,1.97368,1.97331,1.97331,2899536.0
2007-10-26 16:31:00,1.97324,1.97327,1.97303,1.97303,835104.0
2007-10-26 16:32:00,1.97278,1.97285,1.9724,1.97285,9312989.0
2007-10-26 16:33:00,1.97303,1.97356,1.97303,1.97356,3048756.0
2007-10-26 16:34:00,1.97365,1.97369,1.97356,1.97369,4465374.0
2007-10-26 16:35:00,1.9736,1.9736,1.97342,1.97342,10227942.0
2007-10-26 16:36:00,1.97349,1.97354,1.97348,1.97352,9836865.0
2007-10-26 16:37:00,1.97352,1.97355,1.97339,1.97339,2640832.0
2007-10-26 16:38:00,1.97329,1.97335,1.9731,1.97319,3363627.0
2007-10-26 16:39:00,1.97317,1.97318,1.97311,1.97317,6571129.0
2007-10-26 16:40:00,1.97319,1.97329,1.97316,1.97316,3971362.0
2007-10-26 16:41:00,1.97328,1.97354,1.97328,1.97344,3020398.0
2007-10-26 16:42:00,1.97344,1.97367,1.97344,1.97365,9242856.0
2007-10-26 16:43:00,1.97371,1.97371,1.97344,1.97347,3319447.0
2007-10-26 16:44:00,1.97353,1.97353,1.97343,1.97344,6784165.0
2007-10-26 16:45:00,1.9735,1.97356,1.97332,1.97353,1952175.0
2007-10-26 16:46:00,1.97353,1.97381,1.97353,1.97359,10080724.0
2007-10-26 16:47:00,1.97341,1.97345,1.97311,1.97311,4509154.0
2007-10-26 16:48:00,1.97302,1.97303,1.97257,1.97295,11603373.0
2007-10-26 16:49:00,1.97287,1.97287,1.97277,1.97281,9383178.0
2007-10-26 16:50:00,1.9728,1.97289,1.97273,1.97273,68490447.0
2007-10-26 16:51:00,1.97273,1.97301,1.97273,1.97301,4926019.0
2007-10-26 16:52:00,1.97167,1.97354,1.97167,1.97354,2710277.0
2007-10-26 16:53:00,1.97359,1.97371,1.97337,1.97337,3797895.0
2007-10-26 16:54:00,1.97334,1.97374,1.97334,1.97374,4018260.0
2007-10-26 16:55:00,1.97386,1.97417,1.97386,1.97396,8492029.0
2007-10-26 16:56:00,1.97383,1.97383,1.97339,1.97346,3129139.0
2007-10-26 16:57:00,1.97358,1.97363,1.97341,1.97341,2272186.0
2007-10-26 16:58:00,1.97377,1.97397,1.97377,1.97397,14409244.0
2007-10-26 16:59:00,1.97415,1.97443,1.97415,1.97434,13269637.0
2007-10-26 17:00:00,1.97429,1.97429,1.97369,1.97381,15663443.0
2007-10-26 17:01:00,1.97373,1.97386,1.97373,1.97386,11437675.0
2007-10-26 17:02:00,1.97395,1.97401,1.97381,1.97381,1003404.0
2007-10-26 17:03:00,1.97359,1.97364,1.97327,1.97327,9326318.0
2007-10-26 17:04:00,1.97308,1.97308,1.97278,1.97278,7185671.0
2007-10-26 17:05:00,1.97266,1.97266,1.9723,1.9723,4496327.0
2007-10-26 17:06:00,1.972,1.972,1.97179,1.97194,17622575.0
2007-10-26 17:07:00,1.97177,1.97203,1.97161,1.97161,3766096.0
2007-10-26 17:08:00,1.97148,1.97148,1.97126,1.97126,1299654.0
2007-10-26 17:09:00,1.97135,1.97177,1.97135,1.97161,9186244.0
2007-10-26 17:10:00,1.97164,1.97164,1.97145,1.97154,2135626.0
2007-10-26 17:11:00,1.97153,1.97153,1.97138,1.97144,9022655.0
2007-10-26 17:12:00,1.97136,1.97141,1.97135,1.97141,18022668.0
2007-10-26 17:13:00,1.97138,1.97163,1.97121,1.97163,3206869.0
2007-10-26 17:14:00,1.97161,1.97183,1.97161,1.97183,21435268.0
2007-10-26 17:15:00,1.97188,1.97206,1.97177,1.97177,4741402.0
2007-10-26 17:16:00,1.97168,1.97169,1.97159,1.97169,3948433.0
2007-10-26 17:17:00,1.97175,1.97194,1.97175,1.97194,2686664.0
2007-10-26 17:18:00,1.97201,1.9723,1.97201,1.9723,2990623.0
2007-10-26 17:19:00,1.97238,1.97255,1.97238,1.97254,4676057.0
2007-10-26 17:20:00,1.97255,1.97283,1.97255,1.97283,10563298.0
2007-10-26 17:21:00,1.97285,1.97296,1.97274,1.97296,5020858.0
2007-10-26 17:22:00,1.97309,1.97337,1.97309,1.97327,3752246.0
2007-10-26 17:23:00,1.97326,1.97326,1.97298,1.973,16300518.0
2007-10-26 17:24:00,1.97295,1.97296,1.97277,1.9728,12035925.0
2007-10-26 17:25:00,1.97286,1.97304,1.97285,1.97295,6991178.0
2007-10-26 17:26:00,1.97301,1.97309,1.97301,1.97303,5045459.0
2007-10-26 17:27:00,1.97292,1.97292,1.97273,1.97287,6831275.0
2007-10-26 17:28:00,1.97295,1.973,1.97286,1.97295,16617413.0
2007-10-26 17:29:00,1.97288,1.97288,1.97257,1.97257,8328364.0
2007-10-26 17:30:00,1.97243,1.97249,1.97236,1.97248,4368544.0
2007-10-26 17:31:00,1.9726,1.97285,1.9726,1.97285,4115473.0
2007-10-26 17:32:00,1.97286,1.97292,1.97275,1.9728,2423141.0
2007-10-26 17:33:00,1.97278,1.97288,1.97273,1.97273,3941351.0
2007-10-26 17:34:00,1.97277,1.97293,1.97275,1.97287,851822.0
2007-10-26 17:35:00,1.97277,1.97277,1.97246,1.97246,4649781.0
2007-10-26 17:36:00,1.97243,1.97257,1.97243,1.97257,3106730.0
2007-10-26 17:37:00,1.97274,1.97316,1.97274,1.97316,3082127.0
2007-10-26 17:38:00,1.97319,1.97328,1.9731,1.9731,6876881.0
2007-10-26 17:39:00,1.97314,1.9733,1.97314,1.97329,1950762.0
2007-10-26 17:40:00,1.97325,1.97325,1.97306,1.97313,2689769.0
2007-10-26 17:41:00,1.97304,1.97317,1.97298,1.9731,4023855.0
2007-10-26 17:42:00,1.97313,1.97313,1.97287,1.97299,7881449.0
2007-10-26 17:43:00,1.9729,1.9729,1.9726,1.97276,2044258.0
2007-10-26 17:44:00,1.97266,1.9729,1.97266,1.9729,4384232.0
2007-10-26 17:45:00,1.97282,1.97282,1.97265,1.97265,1164735.0
2007-10-26 17:46:00,1.97276,1.97282,1.97274,1.97281,7132040.0
2007-10-26 17:47:00,1.97292,1.97302,1.97282,1.97293,8111907.0
2007-10-26 17:48:00,1.97285,1.97285,1.9727,1.97281,22273694.0
2007-10-26 17:49:00,1.97279,1.9729,1.9727,1.9729,25388324.0
2007-10-26 17:50:00,1.97292,1.97299,1.97287,1.97288,8312194.0
2007-10-26 17:51:00,1.97296,1.97299,1.97252,1.97252,3524956.0
2007-10-26 17:52:00,1.97283,1.97283,1.97253,1.97265,6353776.0
2007-10-26 17:53:00,1.97253,1.97291,1.97253,1.97291,6451871.0
2007-10-26 17:54:00,1.97291,1.97291,1.97242,1.97264,4319040.0
2007-10-26 17:55:00,1.97256,1.97261,1.97231,1.97261,909094.0
2007-10-26 17:56:00,1.97279,1.97299,1.97279,1.97295,25523422.0
2007-10-26 17:57:00,1.97299,1.97299,1.9728,1.9728,5860468.0
2007-10-26 17:58:00,1.97277,1.97277,1.97244,1.97244,9278158.0
2007-10-26 17:59:00,1.9724,1.97267,1.9724,1.97262,36129726.0
2007-10-26 18:00:00,1.97256,1.97259,1.97238,1.97238,1425903.0
2007-10-26 18:01:00,1.97236,1.97238,1.97222,1.97237,7038801.0
2007-10-26 18:02:00,1.97256,1.973,1.97251,1.97291,10861831.0
2007-10-26 18:03:00,1.97297,1.97297,1.97288,1.97294,5711197.0
2007-10-26 18:04:00,1.97295,1.97309,1.97284,1.97304,10429840.0
2007-10-26 18:05:00,1.97303,1.97317,1.97294,1.97298,9676548.0
2007-10-26 18:06:00,1.97306,1.97361,1.97306,1.97361,4413758.0
2007-10-26 18:07:00,1.97371,1.97415,1.97371,1.97415,5692688.0
2007-10-26 18:08:00,1.97425,1.97429,1.9741,1.9741,14420720.0
2007-10-26 18:09:00,1.97408,1.97408,1.97384,1.97384,12009307.0
2007-10-26 18:10:00,1.9738,1.9739,1.9737,1.97385,1140702.0
2007-10-26 18:11:00,1.97386,1.97397,1.97375,1.97397,6177650.0
2007-10-26 18:12:00,1.97393,1.97393,1.97376,1.97378,5059633.0
2007-10-26 18:13:00,1.97376,1.97379,1.97338,1.9737,1808667.0
2007-10-26 18:14:00,1.97368,1.97378,1.97368,1.97378,3282060.0
2007-10-26 18:15:00,1.97381,1.97386,1.97373,1.97384,26427205.0
2007-10-26 18:16:00,1.97394,1.97419,1.97394,1.97418,18168183.0
2007-10-26 18:17:00,1.97417,1.97423,1.97404,1.97408,11449413.0
2007-10-26 18:18:00,1.97411,1.97424,1.97398,1.97424,6200712.0
2007-10-26 18:19:00,1.97422,1.9746,1.97422,1.9746,33777676.0
2007-10-26 18:20:00,1.9748,1.97486,1.97452,1.97474,14139770.0
2007-10-26 18:21:00,1.97477,1.97482,1.97473,1.97473,15842509.0
2007-10-26 18:22:00,1.97471,1.97486,1.97463,1.97486,5389627.0
2007-10-26 18:23:00,1.97487,1.97487,1.9747,1.97482,13777393.0
2007-10-26 18:24:00,1.97469,1.97469,1.97446,1.97456,9003262.0
2007-10-26 18:25:00,1.97431,1.97431,1.97413,1.97413,3377579.0
2007-10-26 18:26:00,1.97403,1.97403,1.97366,1.97398,7545820.0
2007-10-26 18:27:00,1.974,1.974,1.97383,1.97383,13014955.0
2007-10-26 18:28:00,1.97379,1.97383,1.9737,1.97383,10004540.0
2007-10-26 18:29:00,1.97361,1.97363,1.9734,1.97344,5010984.0
2007-10-26 18:30:00,1.97343,1.97343,1.97275,1.97277,1707149.0
2007-10-26 18:31:00,1.97294,1.97314,1.97294,1.97314,1434759.0
2007-10-26 18:32:00,1.97314,1.97314,1.97304,1.97309,7365925.0
2007-10-26 18:33:00,1.97315,1.97375,1.97315,1.97374,5755157.0
2007-10-26 18:34:00,1.97391,1.97472,1.97391,1.97472,12546408.0
2007-10-26 18:35:00,1.97468,1.97468,1.97441,1.97463,10140860.0
2007-10-26 18:36:00,1.97466,1.97466,1.9739,1.9739,7724523.0
2007-10-26 18:37:00,1.97386,1.97388,1.97365,1.97388,3661642.0
2007-10-26 18:38:00,1.97385,1.97395,1.97384,1.97395,2636891.0
2007-10-26 18:39:00,1.97403,1.97445,1.97403,1.97445,6157928.0
2007-10-26 18:40:00,1.97456,1.9748,1.97456,1.97479,3831213.0
2007-10-26 18:41:00,1.97485,1.97513,1.97485,1.97513,6433871.0
2007-10-26 18:42:00,1.97511,1.97526,1.97501,1.97526,6795258.0
2007-10-26 18:43:00,1.97515,1.97518,1.97504,1.97504,3446628.0
2007-10-26 18:44:00,1.97496,1.97496,1.97463,1.97486,3451744.0
2007-10-26 18:45:00,1.97489,1.975,1.9746,1.97497,5994003.0
2007-10-26 18:46:00,1.97499,1.97507,1.97499,1.97504,3577867.0
2007-10-26 18:47:00,1.97503,1.97514,1.97488,1.9749,12442717.0
2007-10-26 18:48:00,1.97492,1.97493,1.97474,1.97489,6284439.0
2007-10-26 18:49:00,1.9749,1.9749,1.97478,1.97483,6530084.0
2007-10-26 18:50:00,1.97481,1.97481,1.97468,1.97468,16117369.0
2007-10-26 18:51:00,1.97454,1.97454,1.97428,1.97433,7266481.0
2007-10-26 18:52:00,1.97434,1.97444,1.97434,1.97442,9125749.0
2007-10-26 18:53:00,1.97439,1.97449,1.97436,1.97436,1562978.0
2007-10-26 18:54:00,1.97445,1.97445,1.97402,1.97421,5297203.0
2007-10-26 18:55:00,1.97419,1.97424,1.9741,1.9741,7738811.0
2007-10-26 18:56:00,1.97393,1.97411,1.97393,1.97411,2063817.0
2007-10-26 18:57:00,1.97421,1.97429,1.97394,1.97429,10988597.0
2007-10-26 18:58:00,1.97437,1.97444,1.97432,1.97436,4037482.0
2007-10-26 18:59:00,1.97446,1.97447,1.97432,1.97441,7401573.0
2007-10-26 19:00:00,1.97438,1.97445,1.97436,1.97436,4230705.0
2007-10-26 19:01:00,1.97422,1.9746,1.97422,1.9746,18797358.0
2007-10-26 19:02:00,1.97444,1.97444,1.97397,1.97397,2525407.0
2007-10-26 19:03:00,1.97377,1.97377,1.97357,1.9737,2131774.0
2007-10-26 19:04:00,1.97371,1.97371,1.97347,1.97347,7011660.0
2007-10-26 19:05:00,1.97327,1.97354,1.97327,1.97354,10196499.0
2007-10-26 19:06:00,1.97338,1.97356,1.97337,1.9735,4672524.0
2007-10-26 19:07:00,1.97344,1.97344,1.97334,1.97334,9095109.0
2007-10-26 19:08:00,1.97331,1.97331,1.97309,1.97309,6869504.0
2007-10-26 19:09:00,1.97305,1.97313,1.97297,1.97306,8940106.0
2007-10-26 19:10:00,1.97316,1.97331,1.97274,1.97274,2510183.0
2007-10-26 19:11:00,1.97305,1.97305,1.9725,1.9725,6566614.0
2007-10-26 19:12:00,1.97252,1.97279,1.97252,1.97276,6245317.0
2007-10-26 19:13:00,1.97267,1.97287,1.97252,1.97252,2112969.0
2007-10-26 19:14:00,1.97247,1.97248,1.97236,1.97248,7398298.0
2007-10-26 19:15:00,1.97254,1.9726,1.97244,1.97244,4775135.0
2007-10-26 19:16:00,1.97242,1.97242,1.97199,1.97221,8950257.0
2007-10-26 19:17:00,1.97214,1.97221,1.97206,1.97221,8090775.0
2007-10-26 19:18:00,1.97231,1.97241,1.972,1.97241,7032087.0
2007-10-26 19:19:00,1.97241,1.97241,1.97227,1.97228,4179866.0
2007-10-26 19:20:00,1.97228,1.97237,1.97219,1.97236,5697884.0
2007-10-26 19:21:00,1.97234,1.97234,1.97216,1.97224,3934833.0
2007-10-26 19:22:00,1.97219,1.97224,1.97202,1.97224,8446597.0
2007-10-26 19:23:00,1.97233,1.97264,1.97225,1.97264,33298748.0
2007-10-26 19:24:00,1.97269,1.97284,1.97269,1.97284,15478282.0
2007-10-26 19:25:00,1.97296,1.97303,1.97296,1.97298,8267751.0
2007-10-26 19:26:00,1.97287,1.97287,1.97256,1.97256,3773381.0
2007-10-26 19:27:00,1.97249,1.97266,1.97237,1.97237,5582479.0
2007-10-26 19:28:00,1.9727,1.97281,1.97268,1.97268,5889935.0
2007-10-26 19:29:00,1.97276,1.97338,1.97276,1.97338,23680650.0
2007-10-26 19:30:00,1.97346,1.97353,1.9734,1.9734,31969854.0
2007-10-26 19:31:00,1.97333,1.97333,1.97316,1.9732,9419407.0
2007-10-26 19:32:00,1.9732,1.97338,1.97304,1.97304,5280293.0
2007-10-26 19:33:00,1.97291,1.97309,1.97289,1.97309,8633105.0
2007-10-26 19:34:00,1.9732,1.97341,1.97314,1.97341,2046749.0
2007-10-26 19:35:00,1.97331,1.97354,1.97306,1.97343,3966402.0
2007-10-26 19:36:00,1.97338,1.97338,1.97298,1.97298,3475280.0
2007-10-26 19:37:00,1.97293,1.97301,1.97278,1.97301,4198997.0
2007-10-26 19:38:00,1.97305,1.97323,1.97305,1.97311,2198197.0
2007-10-26 19:39:00,1.97321,1.97338,1.97321,1.97333,3063964.0
2007-10-26 19:40:00,1.97338,1.97353,1.97318,1.97353,11164813.0
2007-10-26 19:41:00,1.97348,1.97371,1.97348,1.97363,18010297.0
2007-10-26 19:42:00,1.97355,1.97368,1.97322,1.97322,3723411.0
2007-10-26 19:43:00,1.97318,1.97318,1.97296,1.97296,1262535.0
2007-10-26 19:44:00,1.973,1.973,1.97275,1.97289,2965859.0
2007-10-26 19:45:00,1.97275,1.97275,1.97238,1.97238,3225613.0
2007-10-26 19:46:00,1.97243,1.97271,1.97239,1.97271,9125693.0
2007-10-26 19:47:00,1.97268,1.97281,1.97268,1.97281,8501579.0
2007-10-26 19:48:00,1.97303,1.97303,1.97278,1.97288,2072012.0
2007-10-26 19:49:00,1.97295,1.9731,1.97291,1.9731,2149418.0
2007-10-26 19:50:00,1.97323,1.97345,1.97316,1.97345,4880271.0
2007-10-26 19:51:00,1.97338,1.97338,1.97283,1.97283,9172376.0
2007-10-26 19:52:00,1.9728,1.97288,1.97276,1.9728,5034997.0
2007-10-26 19:53:00,1.97297,1.9733,1.97297,1.97328,2712785.0
2007-10-26 19:54:00,1.97328,1.97346,1.97328,1.9733,20651585.0
2007-10-26 19:55:00,1.97311,1.97311,1.97274,1.97274,22902142.0
2007-10-26 19:56:00,1.97268,1.97304,1.97268,1.97289,35789322.0
2007-10-26 19:57:00,1.97299,1.97322,1.97299,1.97317,5426270.0
2007-10-26 19:58:00,1.97317,1.97338,1.97312,1.97338,3738509.0
2007-10-26 19:59:00,1.97328,1.9734,1.97328,1.97334,4929023.0
2007-10-26 20:00:00,1.9733,1.9733,1.97317,1.9732,8268281.0
2007-10-26 20:01:00,1.97333,1.97341,1.97328,1.97341,9754688.0
2007-10-26 20:02:00,1.97345,1.97359,1.97321,1.97359,12616330.0
2007-10-26 20:03:00,1.97349,1.97357,1.9734,1.9734,7444638.0
2007-10-26 20:04:00,1.97335,1.97363,1.97335,1.97363,3490070.0
2007-10-26 20:05:00,1.97369,1.97374,1.97365,1.97374,2753652.0
2007-10-26 20:06:00,1.97368,1.97379,1.97345,1.97347,1753440.0
2007-10-26 20:07:00,1.97328,1.97338,1.97311,1.97311,7638237.0
2007-10-26 20:08:00,1.97315,1.97325,1.97311,1.97311,3875684.0
2007-10-26 20:09:00,1.9729,1.9729,1.97249,1.97249,4668435.0
2007-10-26 20:10:00,1.9724,1.97292,1.97236,1.97292,1738640.0
2007-10-26 20:11:00,1.97288,1.97288,1.97275,1.97286,4232454.0
2007-10-26 20:12:00,1.97294,1.9731,1.97294,1.97308,15976178.0
2007-10-26 20:13:00,1.97301,1.97316,1.97297,1.97301,5794146.0
2007-10-26 20:14:00,1.97304,1.97312,1.97294,1.973,23018973.0
2007-10-26 20:15:00,1.97318,1.9738,1.97318,1.9738,1028481.0
2007-10-26 20:16:00,1.97368,1.97369,1.97351,1.97369,7951375.0
2007-10-26 20:17:00,1.97372,1.97372,1.97358,1.97359,8471825.0
2007-10-26 20:18:00,1.97344,1.97344,1.97308,1.97321,5358471.0
2007-10-26 20:19:00,1.97326,1.97362,1.97319,1.97319,5579579.0
2007-10-26 20:20:00,1.97333,1.97354,1.97324,1.97333,2878750.0
2007-10-26 20:21:00,1.97347,1.97347,1.97328,1.97338,4806265.0
2007-10-26 20:22:00,1.97337,1.97337,1.97314,1.97317,7820589.0
2007-10-26 20:23:00,1.97312,1.97329,1.97304,1.97329,17298667.0
2007-10-26 20:24:00,1.97335,1.9735,1.97301,1.9735,3732626.0
2007-10-26 20:25:00,1.97356,1.97358,1.97339,1.9734,4380750.0
2007-10-26 20:26:00,1.97336,1.97363,1.97336,1.97363,6645206.0
2007-10-26 20:27:00,1.97365,1.97371,1.97357,1.97357,16787669.0
2007-10-26 20:28:00,1.97354,1.97354,1.97342,1.97342,13214641.0
2007-10-26 20:29:00,1.97342,1.97372,1.97342,1.97367,5918895.0
2007-10-26 20:30:00,1.97365,1.97365,1.97337,1.97337,1678521.0
2007-10-26 20:31:00,1.97351,1.97363,1.9735,1.97363,11131192.0
2007-10-26 20:32:00,1.97355,1.97358,1.97336,1.97336,3797888.0
2007-10-26 20:33:00,1.97325,1.97339,1.97307,1.97339,9045971.0
2007-10-26 20:34:00,1.97337,1.97359,1.97337,1.97339,5314938.0
2007-10-26 20:35:00,1.97361,1.97371,1.97325,1.97369,5837016.0
2007-10-26 20:36:00,1.97366,1.97392,1.97366,1.97392,4278745.0
2007-10-26 20:37:00,1.97407,1.97429,1.97407,1.97413,3822884.0
2007-10-26 20:38:00,1.97401,1.97408,1.97391,1.97391,3795020.0
2007-10-26 20:39:00,1.97375,1.97398,1.97375,1.97385,7666173.0
2007-10-26 20:40:00,1.97388,1.97395,1.97387,1.97391,5081502.0
2007-10-26 20:41:00,1.97394,1.97406,1.97385,1.97387,11855442.0
2007-10-26 20:42:00,1.97382,1.97382,1.9737,1.97373,3622457.0
2007-10-26 20:43:00,1.97388,1.97388,1.97366,1.97388,8414441.0
2007-10-26 20:44:00,1.97385,1.97385,1.97367,1.97384,7244795.0
2007-10-26 20:45:00,1.97388,1.97388,1.97368,1.97368,17045141.0
2007-10-26 20:46:00,1.97365,1.97368,1.97352,1.97368,5958639.0
2007-10-26 20:47:00,1.97367,1.97367,1.97345,1.97356,13817662.0
2007-10-26 20:48:00,1.97357,1.97357,1.97327,1.97328,8743184.0
2007-10-26 20:49:00,1.97324,1.97357,1.97295,1.97357,8008593.0
2007-10-26 20:50:00,1.97347,1.97352,1.97328,1.97352,2994906.0
2007-10-26 20:51:00,1.97375,1.97405,1.97375,1.97383,10496702.0
2007-10-26 20:52:00,1.97396,1.97409,1.97381,1.97381,6966956.0
2007-10-26 20:53:00,1.97394,1.97411,1.97392,1.97395,5351759.0
2007-10-26 20:54:00,1.97406,1.97419,1.97404,1.97415,1335649.0
2007-10-26 20:55:00,1.97421,1.97437,1.97421,1.97432,6503192.0
2007-10-26 20:56:00,1.97421,1.97421,1.97381,1.97413,12313075.0
2007-10-26 20:57:00,1.97415,1.97429,1.97414,1.97429,8145227.0
2007-10-26 20:58:00,1.97422,1.97432,1.97407,1.97423,9013567.0
2007-10-26 20:59:00,1.97426,1.97426,1.97411,1.97414,12767630.0
2007-10-26 21:00:00,1.9741,1.9741,1.97379,1.97396,3935294.0
2007-10-26 21:01:00,1.9738,1.97392,1.97369,1.97369,4673223.0
2007-10-26 21:02:00,1.97377,1.97377,1.97368,1.97376,2318951.0
2007-10-26 21:03:00,1.97385,1.97411,1.97372,1.9739,3412259.0
2007-10-26 21:04:00,1.97403,1.97427,1.97391,1.97427,2943932.0
2007-10-26 21:05:00,1.97425,1.97425,1.97397,1.97397,10123732.0
2007-10-26 21:06:00,1.97399,1.97399,1.97371,1.97374,7938230.0
2007-10-26 21:07:00,1.97395,1.97409,1.9739,1.97409,6035931.0
2007-10-26 21:08:00,1.97407,1.97407,1.97396,1.97407,9655537.0
2007-10-26 21:09:00,1.97412,1.97414,1.97398,1.97405,16849440.0
2007-10-26 21:10:00,1.97401,1.97429,1.97387,1.97387,3362392.0
2007-10-26 21:11:00,1.9743,1.97463,1.97417,1.97463,6556876.0
2007-10-26 21:12:00,1.97466,1.97469,1.97444,1.97448,5435135.0
2007-10-26 21:13:00,1.97457,1.9748,1.97457,1.9748,16075469.0
2007-10-26 21:14:00,1.97481,1.97487,1.97472,1.97472,6228485.0
2007-10-26 21:15:00,1.97446,1.97455,1.97431,1.9744,6635392.0
2007-10-26 21:16:00,1.97451,1.97482,1.97451,1.97482,3737957.0
2007-10-26 21:17:00,1.97488,1.97496,1.9748,1.97496,9466605.0
2007-10-26 21:18:00,1.97484,1.97484,1.97475,1.97475,3602969.0
2007-10-26 21:19:00,1.97451,1.97455,1.97438,1.97453,9566917.0
2007-10-26 21:20:00,1.9747,1.97482,1.97454,1.97482,1590157.0
2007-10-26 21:21:00,1.97475,1.97475,1.97443,1.97443,7039027.0
2007-10-26 21:22:00,1.9744,1.97444,1.97421,1.97421,6094088.0
2007-10-26 21:23:00,1.97418,1.97418,1.97399,1.97399,5071230.0
2007-10-26 21:24:00,1.97404,1.97434,1.97277,1.97425,5113640.0
2007-10-26 21:25:00,1.97438,1.97463,1.97417,1.97417,4848369.0
2007-10-26 21:26:00,1.97414,1.97414,1.9738,1.9738,4639491.0
2007-10-26 21:27:00,1.97387,1.97387,1.97364,1.97366,3429072.0
2007-10-26 21:28:00,1.97375,1.9739,1.97372,1.9739,8257840.0
2007-10-26 21:29:00,1.97375,1.97395,1.97375,1.97394,7439728.0
2007-10-26 21:30:00,1.97401,1.97411,1.97388,1.97397,9295623.0
2007-10-26 21:31:00,1.97395,1.97395,1.97375,1.97379,7460736.0
2007-10-26 21:32:00,1.97378,1.97378,1.97352,1.97357,10702194.0
2007-10-26 21:33:00,1.97358,1.97386,1.97358,1.97386,8695761.0
2007-10-26 21:34:00,1.97389,1.97389,1.97377,1.97379,4373048.0
2007-10-26 21:35:00,1.97382,1.97386,1.97363,1.97375,14660969.0
2007-10-26 21:36:00,1.9737,1.9737,1.97343,1.97369,18155084.0
2007-10-26 21:37:00,1.97378,1.97384,1.97373,1.97376,15188088.0
2007-10-26 21:38:00,1.97373,1.97374,1.97321,1.97321,3883784.0
2007-10-26 21:39:00,1.97372,1.97387,1.97367,1.97367,4458320.0
2007-10-26 21:40:00,1.97364,1.97364,1.97355,1.97361,5931356.0
2007-10-26 21:41:00,1.97342,1.97358,1.97328,1.97358,4310727.0
2007-10-26 21:42:00,1.97366,1.97375,1.97365,1.97375,4893380.0
2007-10-26 21:43:00,1.97385,1.974,1.97362,1.97383,13602409.0
2007-10-26 21:44:00,1.97381,1.97396,1.97381,1.97395,13830764.0
2007-10-26 21:45:00,1.97385,1.97407,1.97385,1.97407,15277619.0
2007-10-26 21:46:00,1.97411,1.97428,1.974,1.97428,10325364.0
2007-10-26 21:47:00,1.97435,1.97451,1.97432,1.97451,6895094.0
2007-10-26 21:48:00,1.97457,1.97479,1.97456,1.97479,4067761.0
2007-10-26 21:49:00,1.97492,1.97525,1.97485,1.97525,4048518.0
2007-10-26 21:50:00,1.97537,1.97553,1.97504,1.97504,9128527.0
2007-10-26 21:51:00,1.97532,1.97553,1.97498,1.97553,7396659.0
2007-10-26 21:52:00,1.97546,1.97556,1.97545,1.97545,23852895.0
2007-10-26 21:53:00,1.97543,1.97561,1.97535,1.9754,17611787.0
2007-10-26 21:54:00,1.97543,1.97543,1.9751,1.97526,2766684.0
2007-10-26 21:55:00,1.97525,1.97525,1.97489,1.97489,10406831.0
2007-10-26 21:56:00,1.97486,1.97502,1.97483,1.97495,8655754.0
2007-10-26 21:57:00,1.97491,1.97506,1.97486,1.97486,3926694.0
2007-10-26 21:58:00,1.97481,1.97486,1.97478,1.97486,8808284.0
2007-10-26 21:59:00,1.97487,1.97492,1.97463,1.97463,5826646.0
2007-10-26 22:00:00,1.97468,1.97468,1.97446,1.97446,6428114.0
2007-10-26 22:01:00,1.97452,1.97467,1.97451,1.97467,4820390.0
2007-10-26 22:02:00,1.97464,1.97464,1.97437,1.97437,17575081.0
2007-10-26 22:03:00,1.97434,1.97456,1.97431,1.97454,13162535.0
2007-10-26 22:04:00,1.97443,1.97463,1.97443,1.97443,2735596.0
2007-10-26 22:05:00,1.9746,1.97463,1.97455,1.97455,2222996.0
2007-10-26 22:06:00,1.97444,1.97462,1.97443,1.97462,9071861.0
2007-10-26 22:07:00,1.97461,1.97475,1.97453,1.97453,19812250.0
2007-10-26 22:08:00,1.97458,1.97458,1.97413,1.97413,8009078.0
2007-10-26 22:09:00,1.97391,1.97448,1.97391,1.97433,10859413.0
2007-10-26 22:10:00,1.97438,1.9746,1.97438,1.97453,3196561.0
2007-10-26 22:11:00,1.97453,1.97502,1.97453,1.97502,3762275.0
2007-10-26 22:12:00,1.97517,1.97547,1.97517,1.97533,1902513.0
2007-10-26 22:13:00,1.97533,1.97547,1.97516,1.97547,4715149.0
2007-10-26 22:14:00,1.97539,1.9757,1.97539,1.9757,3443102.0
2007-10-26 22:15:00,1.97573,1.97573,1.97551,1.97551,1782317.0
2007-10-26 22:16:00,1.97538,1.97538,1.97496,1.97527,2384310.0
2007-10-26 22:17:00,1.97523,1.97523,1.97514,1.97523,2302901.0
2007-10-26 22:18:00,1.97517,1.9753,1.97508,1.97512,6541693.0
2007-10-26 22:19:00,1.97511,1.97534,1.97509,1.97512,1350198.0
2007-10-26 22:20:00,1.97489,1.97504,1.97484,1.97484,24807275.0
2007-10-26 22:21:00,1.97489,1.97494,1.97475,1.97494,3250893.0
2007-10-26 22:22:00,1.97491,1.97502,1.97491,1.97502,3565819.0
2007-10-26 22:23:00,1.97499,1.97499,1.97473,1.97473,3739294.0
2007-10-26 22:24:00,1.97452,1.97457,1.97418,1.97418,3298681.0
2007-10-26 22:25:00,1.97405,1.97405,1.9737,1.9737,2505493.0
2007-10-26 22:26:00,1.97358,1.97361,1.97334,1.97334,2754786.0
2007-10-26 22:27:00,1.97337,1.97337,1.9732,1.97336,10800868.0
2007-10-26 22:28:00,1.97335,1.97343,1.97332,1.9734,3298661.0
2007-10-26 22:29:00,1.97346,1.9738,1.97336,1.97363,7246031.0
2007-10-26 22:30:00,1.97363,1.97364,1.97334,1.97334,3734788.0
2007-10-26 22:31:00,1.97336,1.97352,1.9732,1.97324,9811562.0
2007-10-26 22:32:00,1.97337,1.9734,1.97319,1.9734,3338337.0
2007-10-26 22:33:00,1.97353,1.97383,1.97353,1.97383,3087922.0
2007-10-26 22:34:00,1.97374,1.97375,1.97349,1.97375,18813396.0
2007-10-26 22:35:00,1.97382,1.97391,1.97371,1.97381,2305284.0
2007-10-26 22:36:00,1.97369,1.97369,1.97332,1.97347,7672740.0
2007-10-26 22:37:00,1.97346,1.9735,1.97333,1.9735,5630995.0
2007-10-26 22:38:00,1.97352,1.97377,1.97342,1.97369,18399116.0
2007-10-26 22:39:00,1.97366,1.97366,1.97321,1.97331,12126114.0
2007-10-26 22:40:00,1.97346,1.97346,1.97315,1.97322,1651388.0
2007-10-26 22:41:00,1.97343,1.97398,1.97343,1.97398,7205599.0
2007-10-26 22:42:00,1.97391,1.97396,1.97387,1.97395,3185932.0
2007-10-26 22:43:00,1.9739,1.9739,1.97377,1.9738,11287187.0
2007-10-26 22:44:00,1.97381,1.97386,1.97367,1.97371,3572239.0
2007-10-26 22:45:00,1.97376,1.9739,1.97376,1.97385,4679659.0
2007-10-26 22:46:00,1.97384,1.97394,1.97373,1.97394,2262323.0
2007-10-26 22:47:00,1.97392,1.97396,1.9738,1.9738,4105535.0
2007-10-26 22:48:00,1.97394,1.97424,1.9739,1.97422,2681458.0
2007-10-26 22:49:00,1.97421,1.97421,1.97377,1.97377,9895440.0
2007-10-26 22:50:00,1.97377,1.97385,1.97356,1.97385,17185138.0
2007-10-26 22:51:00,1.97394,1.97418,1.97394,1.974,16462788.0
2007-10-26 22:52:00,1.97392,1.97402,1.97377,1.97402,7514103.0
2007-10-26 22:53:00,1.97396,1.974,1.9739,1.9739,3287132.0
2007-10-26 22:54:00,1.974,1.974,1.97346,1.97385,977470.0
2007-10-26 22:55:00,1.97385,1.97408,1.97385,1.97388,13125323.0
2007-10-26 22:56:00,1.97391,1.97391,1.97366,1.97389,9261614.0
2007-10-26 22:57:00,1.9739,1.97392,1.97368,1.97392,37900996.0
2007-10-26 22:58:00,1.97401,1.97421,1.97391,1.97391,4422227.0
2007-10-26 22:59:00,1.97388,1.97388,1.97351,1.97351,3996240.0
2007-10-28 23:00:00,1.97542,1.97577,1.97529,1.97567,3671791.0
2007-10-28 23:01:00,1.97564,1.97564,1.97536,1.97556,3877885.0
2007-10-28 23:02:00,1.97542,1.97542,1.97509,1.97509,3935648.0
2007-10-28 23:03:00,1.97455,1.9749,1.97455,1.97463,2287084.0
2007-10-28 23:04:00,1.97469,1.97499,1.97469,1.97499,15797450.0
2007-10-28 23:05:00,1.97504,1.97504,1.97444,1.97473,7781402.0
2007-10-28 23:06:00,1.97477,1.97502,1.97477,1.97502,10791661.0
2007-10-28 23:08:00,1.97524,1.97533,1.97494,1.97494,1417228.0
2007-10-28 23:09:00,1.97495,1.97528,1.97495,1.97528,1846693.0
2007-10-28 23:10:00,1.97511,1.97511,1.97466,1.97471,2319317.0
2007-10-28 23:12:00,1.9748,1.97506,1.9748,1.97493,7836251.0
2007-10-28 23:13:00,1.97492,1.97492,1.97461,1.97487,3339960.0
2007-10-28 23:14:00,1.97487,1.97501,1.97454,1.97454,3861307.0
2007-10-28 23:15:00,1.9745,1.9745,1.97382,1.97382,9142713.0
2007-10-28 23:16:00,1.97376,1.97385,1.97356,1.97359,5315143.0
2007-10-28 23:17:00,1.97357,1.97357,1.97337,1.97341,3527039.0
2007-10-28 23:18:00,1.97331,1.97353,1.97323,1.97353,9373745.0
2007-10-28 23:19:00,1.97354,1.97372,1.97354,1.97372,16035649.0
2007-10-28 23:20:00,1.97365,1.97411,1.97365,1.97411,7803975.0
2007-10-28 23:21:00,1.97399,1.97417,1.97389,1.97396,9128372.0
2007-10-28 23:22:00,1.97407,1.97411,1.97378,1.97389,9491565.0
2007-10-28 23:23:00,1.97375,1.97386,1.97355,1.97355,25674256.0
2007-10-28 23:24:00,1.97345,1.97356,1.97325,1.97356,2475685.0
2007-10-28 23:26:00,1.97351,1.9736,1.97326,1.97328,13372891.0
2007-10-28 23:27:00,1.97337,1.97344,1.97331,1.97344,4941826.0
2007-10-28 23:28:00,1.97343,1.97343,1.9731,1.9731,8138377.0
2007-10-28 23:29:00,1.97312,1.97335,1.97307,1.9732,16613514.0
2007-10-28 23:30:00,1.97315,1.97341,1.97315,1.97341,1242088.0
2007-10-28 23:31:00,1.97346,1.97364,1.97317,1.97357,13134059.0
2007-10-28 23:32:00,1.97358,1.97358,1.97328,1.97332,2570879.0
2007-10-28 23:33:00,1.97322,1.9737,1.97322,1.9734,16916100.0
2007-10-28 23:34:00,1.97358,1.97391,1.97358,1.97377,2691440.0
2007-10-28 23:35:00,1.97365,1.974,1.97357,1.97357,13389992.0
2007-10-28 23:36:00,1.97356,1.9738,1.97356,1.97366,17696798.0
2007-10-28 23:37:00,1.97365,1.97381,1.97344,1.97352,8948961.0
2007-10-28 23:38:00,1.97346,1.97347,1.97323,1.97328,18510819.0
2007-10-28 23:39:00,1.97313,1.9732,1.97304,1.97319,8508883.0
2007-10-28 23:40:00,1.97321,1.97338,1.97315,1.97319,5468639.0
2007-10-28 23:41:00,1.97302,1.97326,1.97302,1.97326,6538304.0
2007-10-28 23:42:00,1.97333,1.97347,1.97306,1.97306,5168307.0
2007-10-28 23:43:00,1.97337,1.97373,1.97329,1.97329,18367462.0
2007-10-28 23:44:00,1.97328,1.97339,1.97296,1.97328,19463456.0
2007-10-28 23:45:00,1.97321,1.97321,1.97285,1.9731,14500929.0
2007-10-28 23:46:00,1.9733,1.97356,1.97305,1.97356,13069979.0
2007-10-28 23:47:00,1.97342,1.97348,1.97328,1.97348,22944230.0
2007-10-28 23:48:00,1.97351,1.97351,1.97308,1.97308,2690990.0
2007-10-28 23:49:00,1.97296,1.97338,1.97282,1.97338,3075963.0
2007-10-28 23:50:00,1.97336,1.97336,1.97297,1.97304,16994735.0
2007-10-28 23:51:00,1.97296,1.97304,1.97281,1.97299,4418466.0
2007-10-28 23:52:00,1.97306,1.97341,1.97304,1.97317,23933341.0
2007-10-28 23:53:00,1.97326,1.97341,1.97303,1.97326,3452986.0
2007-10-28 23:54:00,1.97348,1.97369,1.97326,1.97326,5288778.0
2007-10-28 23:55:00,1.97323,1.97351,1.97322,1.97351,19768079.0
2007-10-28 23:56:00,1.97341,1.97341,1.97282,1.97302,6231643.0
2007-10-28 23:57:00,1.97307,1.97325,1.97307,1.9732,4664204.0
2007-10-28 23:58:00,1.97318,1.97332,1.97318,1.97324,6633831.0
2007-10-28 23:59:00,1.97328,1.97363,1.97328,1.97343,7714510.0
2007-10-29 00:00:00,1.97357,1.97357,1.97333,1.97346,16649217.0
2007-10-29 00:01:00,1.97313,1.97352,1.97313,1.97351,12745708.0
2007-10-29 00:02:00,1.97353,1.97381,1.97345,1.97381,24328737.0
2007-10-29 00:03:00,1.97384,1.97385,1.97351,1.97351,8903897.0
2007-10-29 00:04:00,1.97351,1.97395,1.97332,1.97395,6753117.0
2007-10-29 00:05:00,1.97399,1.97399,1.97387,1.97392,10401510.0
2007-10-29 00:06:00,1.97385,1.97431,1.97385,1.97431,9095822.0
2007-10-29 00:07:00,1.97445,1.97512,1.97436,1.97512,3331406.0
2007-10-29 00:08:00,1.97511,1.97511,1.97471,1.97471,16684476.0
2007-10-29 00:09:00,1.97466,1.97473,1.97455,1.97473,9925016.0
2007-10-29 00:10:00,1.97477,1.97518,1.97476,1.97518,6029743.0
2007-10-29 00:11:00,1.97522,1.97548,1.97522,1.97548,13393513.0
2007-10-29 00:12:00,1.97552,1.97594,1.97552,1.97594,26444232.0
2007-10-29 00:13:00,1.9758,1.97591,1.97556,1.97556,22053657.0
2007-10-29 00:14:00,1.97543,1.97543,1.9751,1.97515,7446726.0
2007-10-29 00:15:00,1.97522,1.97534,1.9752,1.97534,7348767.0
2007-10-29 00:16:00,1.97529,1.97532,1.97503,1.97503,5094423.0
2007-10-29 00:17:00,1.97487,1.97498,1.97473,1.97498,4067174.0
2007-10-29 00:18:00,1.97497,1.97516,1.97497,1.97516,4898674.0
2007-10-29 00:19:00,1.97509,1.97509,1.97477,1.97506,2833808.0
2007-10-29 00:20:00,1.97508,1.97527,1.97508,1.9752,13596719.0
2007-10-29 00:21:00,1.97512,1.97519,1.97501,1.97501,6149907.0
2007-10-29 00:22:00,1.97498,1.97527,1.97498,1.97527,2640837.0
2007-10-29 00:23:00,1.97506,1.97529,1.97506,1.97529,2944563.0
2007-10-29 00:24:00,1.97528,1.97535,1.97518,1.97518,6610966.0
2007-10-29 00:25:00,1.97521,1.97541,1.97521,1.97541,10501235.0
2007-10-29 00:26:00,1.97537,1.97541,1.97531,1.97531,11123228.0
2007-10-29 00:27:00,1.97531,1.97545,1.97518,1.97533,13224736.0
2007-10-29 00:28:00,1.97524,1.97527,1.97478,1.9751,2658135.0
2007-10-29 00:29:00,1.97519,1.97519,1.97487,1.97487,2193491.0
2007-10-29 00:30:00,1.97487,1.97487,1.97471,1.97475,11923978.0
2007-10-29 00:31:00,1.97464,1.97484,1.97445,1.97484,5456833.0
2007-10-29 00:32:00,1.97502,1.97502,1.97491,1.97501,2575902.0
2007-10-29 00:33:00,1.97504,1.97521,1.97504,1.97521,14118645.0
2007-10-29 00:34:00,1.97519,1.97519,1.97496,1.97506,7911426.0
2007-10-29 00:35:00,1.9752,1.97525,1.97508,1.97508,6128164.0
2007-10-29 00:36:00,1.97502,1.97509,1.97497,1.97507,2308136.0
2007-10-29 00:37:00,1.97519,1.97543,1.97505,1.97505,31728780.0
2007-10-29 00:38:00,1.97498,1.9752,1.97478,1.9752,18577667.0
2007-10-29 00:39:00,1.97523,1.97525,1.97509,1.97515,3079500.0
2007-10-29 00:40:00,1.97509,1.97509,1.97476,1.97484,2172770.0
2007-10-29 00:41:00,1.97501,1.97527,1.97501,1.97527,3797661.0
2007-10-29 00:42:00,1.97522,1.97523,1.97482,1.97482,38377963.0
2007-10-29 00:43:00,1.97473,1.97476,1.9743,1.9743,23833016.0
2007-10-29 00:44:00,1.97474,1.97486,1.97474,1.97486,3803433.0
2007-10-29 00:45:00,1.97482,1.97489,1.97441,1.97489,8350957.0
2007-10-29 00:46:00,1.97491,1.97491,1.97447,1.97447,9287003.0
2007-10-29 00:47:00,1.97429,1.9746,1.97422,1.9746,23093014.0
2007-10-29 00:48:00,1.97467,1.97474,1.97458,1.97473,1232119.0
2007-10-29 00:49:00,1.97484,1.97494,1.97472,1.97494,11051359.0
2007-10-29 00:50:00,1.97504,1.97508,1.97487,1.97502,15306019.0
2007-10-29 00:51:00,1.97499,1.97525,1.97497,1.97509,4834958.0
2007-10-29 00:52:00,1.97497,1.975,1.97479,1.97479,3830836.0
2007-10-29 00:53:00,1.97486,1.97489,1.97474,1.9748,4132024.0
2007-10-29 00:54:00,1.9749,1.9749,1.97471,1.97474,1406159.0
2007-10-29 00:55:00,1.97482,1.97507,1.97472,1.97472,641749.0
2007-10-29 00:56:00,1.97462,1.97482,1.97339,1.97459,15409636.0
2007-10-29 00:57:00,1.9746,1.97498,1.97443,1.97498,6526404.0
2007-10-29 00:58:00,1.97493,1.97505,1.97492,1.97505,3061914.0
2007-10-29 00:59:00,1.97501,1.97501,1.97491,1.97491,6569843.0
2007-10-29 01:00:00,1.97487,1.97504,1.97451,1.97504,14444728.0
2007-10-29 01:01:00,1.97496,1.97503,1.97476,1.97503,12034898.0
2007-10-29 01:02:00,1.97483,1.97494,1.97476,1.97477,1266680.0
2007-10-29 01:03:00,1.97476,1.97496,1.97471,1.97494,9984159.0
2007-10-29 01:04:00,1.97485,1.97485,1.97452,1.9747,26684629.0
2007-10-29 01:05:00,1.97469,1.97471,1.97427,1.97439,7810305.0
2007-10-29 01:06:00,1.97429,1.97454,1.97429,1.97454,5593666.0
2007-10-29 01:07:00,1.97455,1.97458,1.9744,1.97446,9779264.0
2007-10-29 01:08:00,1.97439,1.97439,1.97418,1.97418,2101704.0
2007-10-29 01:09:00,1.9743,1.97459,1.97421,1.97447,12037189.0
2007-10-29 01:10:00,1.97439,1.97457,1.97417,1.97417,9359106.0
2007-10-29 01:11:00,1.97454,1.97457,1.97376,1.97376,200811.0
2007-10-29 01:12:00,1.97372,1.97372,1.9735,1.97359,6184468.0
2007-10-29 01:13:00,1.97351,1.97352,1.97205,1.97342,6424825.0
2007-10-29 01:14:00,1.97328,1.9735,1.97307,1.97337,8435913.0
2007-10-29 01:15:00,1.97336,1.97352,1.97336,1.97352,8947808.0
2007-10-29 01:16:00,1.97342,1.9735,1.97331,1.97342,11585591.0
2007-10-29 01:17:00,1.97345,1.97345,1.97323,1.97328,20526907.0
2007-10-29 01:18:00,1.97306,1.97326,1.97306,1.97326,3601569.0
2007-10-29 01:19:00,1.97317,1.97327,1.97317,1.97325,13895633.0
2007-10-29 01:20:00,1.97327,1.97349,1.9731,1.9731,6422185.0
2007-10-29 01:21:00,1.97321,1.97324,1.97297,1.97311,1946499.0
2007-10-29 01:22:00,1.97314,1.9732,1.97292,1.97292,22927852.0
2007-10-29 01:23:00,1.97297,1.973,1.97281,1.97281,3235317.0
2007-10-29 01:24:00,1.9729,1.97311,1.9729,1.97309,20569091.0
2007-10-29 01:25:00,1.97313,1.97313,1.97284,1.97284,1898166.0
2007-10-29 01:26:00,1.97276,1.97282,1.97269,1.97275,7271208.0
2007-10-29 01:27:00,1.97268,1.97294,1.97249,1.97294,22327581.0
2007-10-29 01:28:00,1.97309,1.9733,1.97294,1.97303,2864609.0
2007-10-29 01:29:00,1.97294,1.97298,1.97275,1.97298,2343553.0
2007-10-29 01:30:00,1.97307,1.97329,1.97299,1.97329,40772835.0
2007-10-29 01:31:00,1.97321,1.97349,1.97311,1.97349,4965519.0
2007-10-29 01:32:00,1.97358,1.97373,1.97335,1.97348,9026105.0
2007-10-29 01:33:00,1.97345,1.97384,1.97345,1.97384,1965358.0
2007-10-29 01:34:00,1.97388,1.97388,1.9736,1.97385,7983055.0
2007-10-29 01:35:00,1.97383,1.97383,1.97331,1.97331,2816826.0
2007-10-29 01:36:00,1.97328,1.97328,1.9726,1.97301,5968663.0
2007-10-29 01:37:00,1.97304,1.97308,1.97294,1.97308,17398197.0
2007-10-29 01:38:00,1.97302,1.97302,1.97268,1.97272,4749685.0
2007-10-29 01:39:00,1.97279,1.97288,1.97278,1.97278,1142025.0
2007-10-29 01:40:00,1.97279,1.97298,1.97271,1.97287,8650504.0
2007-10-29 01:41:00,1.97276,1.97276,1.97252,1.97267,22587994.0
2007-10-29 01:42:00,1.97255,1.97255,1.97223,1.97225,7620753.0
2007-10-29 01:43:00,1.97231,1.97286,1.97231,1.97286,5428963.0
2007-10-29 01:44:00,1.97276,1.97276,1.97241,1.97241,2389598.0
2007-10-29 01:45:00,1.9722,1.9723,1.97217,1.97225,13245092.0
2007-10-29 01:46:00,1.97231,1.97248,1.97222,1.97248,3512931.0
2007-10-29 01:47:00,1.97242,1.97245,1.9724,1.9724,4787230.0
2007-10-29 01:48:00,1.97239,1.97251,1.97235,1.97247,10455358.0
2007-10-29 01:49:00,1.97243,1.97251,1.9724,1.97243,35997380.0
2007-10-29 01:50:00,1.9724,1.97246,1.9724,1.97246,2678614.0
2007-10-29 01:51:00,1.97245,1.97246,1.9724,1.97241,4371058.0
2007-10-29 01:52:00,1.97231,1.97231,1.97216,1.97229,5961789.0
2007-10-29 01:53:00,1.97228,1.97254,1.97219,1.97219,20325867.0
2007-10-29 01:54:00,1.97193,1.97208,1.97056,1.97208,5092372.0
2007-10-29 01:55:00,1.97208,1.9722,1.97208,1.9722,7430718.0
2007-10-29 01:56:00,1.97229,1.97256,1.97229,1.97256,6772794.0
2007-10-29 01:57:00,1.97253,1.97272,1.97253,1.97259,28692922.0
2007-10-29 01:58:00,1.97263,1.97282,1.97258,1.97272,16001956.0
2007-10-29 01:59:00,1.97293,1.97316,1.97293,1.97316,11424689.0
2007-10-29 02:00:00,1.97292,1.97292,1.97271,1.97289,11056507.0
2007-10-29 02:01:00,1.97284,1.97294,1.97275,1.9728,16901093.0
2007-10-29 02:02:00,1.97275,1.97275,1.97255,1.97262,26863518.0
2007-10-29 02:03:00,1.9727,1.97271,1.97253,1.97271,6694469.0
2007-10-29 02:04:00,1.97272,1.97294,1.97267,1.97294,6806557.0
2007-10-29 02:05:00,1.97296,1.97296,1.9713,1.97262,5384765.0
2007-10-29 02:06:00,1.97283,1.97292,1.97275,1.97278,20259013.0
2007-10-29 02:07:00,1.97284,1.97292,1.97284,1.97292,6151882.0
2007-10-29 02:08:00,1.97292,1.97292,1.97271,1.97276,4131823.0
2007-10-29 02:09:00,1.97271,1.97271,1.97249,1.97257,2604135.0
2007-10-29 02:10:00,1.97264,1.97272,1.97258,1.97268,33220174.0
2007-10-29 02:11:00,1.97282,1.97294,1.97274,1.97275,10711359.0
2007-10-29 02:12:00,1.97279,1.97284,1.97277,1.97277,5176500.0
2007-10-29 02:13:00,1.97284,1.97292,1.97271,1.97277,3549130.0
2007-10-29 02:14:00,1.97275,1.97282,1.97259,1.97259,14102526.0
2007-10-29 02:15:00,1.97269,1.9728,1.97219,1.97219,2177708.0
2007-10-29 02:16:00,1.97214,1.97214,1.97193,1.97211,5630536.0
2007-10-29 02:17:00,1.97208,1.97208,1.97185,1.97185,7642917.0
2007-10-29 02:18:00,1.97173,1.97173,1.97131,1.97131,22576707.0
2007-10-29 02:19:00,1.97141,1.9717,1.97133,1.97162,9107711.0
2007-10-29 02:20:00,1.9716,1.97167,1.97152,1.97152,1184056.0
2007-10-29 02:21:00,1.97145,1.97183,1.97145,1.97183,4775472.0
2007-10-29 02:22:00,1.97182,1.97234,1.97182,1.97193,17552661.0
2007-10-29 02:23:00,1.972,1.97222,1.9716,1.97222,6493322.0
2007-10-29 02:24:00,1.97212,1.97224,1.97206,1.97224,2819928.0
2007-10-29 02:25:00,1.9722,1.9722,1.97198,1.97208,8500750.0
2007-10-29 02:26:00,1.97204,1.97204,1.97191,1.97191,1905710.0
2007-10-29 02:27:00,1.97192,1.97199,1.97182,1.97193,8778549.0
2007-10-29 02:28:00,1.97182,1.97182,1.97138,1.97141,4885399.0
2007-10-29 02:29:00,1.97154,1.97169,1.97147,1.97158,43347686.0
2007-10-29 02:30:00,1.97154,1.97168,1.97154,1.97168,2365313.0
2007-10-29 02:31:00,1.9717,1.9717,1.97156,1.97164,3029729.0
2007-10-29 02:32:00,1.9716,1.9716,1.97109,1.97145,22801859.0
2007-10-29 02:33:00,1.97158,1.97174,1.97153,1.97167,6898027.0
2007-10-29 02:34:00,1.97173,1.97177,1.9716,1.9716,1817122.0
2007-10-29 02:35:00,1.97145,1.97146,1.97135,1.97135,19167916.0
2007-10-29 02:36:00,1.97126,1.97131,1.97111,1.97116,2947359.0
2007-10-29 02:37:00,1.9711,1.97124,1.97105,1.9712,23905591.0
2007-10-29 02:38:00,1.97112,1.97116,1.97086,1.97095,2057830.0
2007-10-29 02:39:00,1.97076,1.97086,1.97073,1.97078,6535244.0
2007-10-29 02:40:00,1.97076,1.97089,1.9707,1.97089,13123945.0
2007-10-29 02:41:00,1.97101,1.97114,1.97087,1.97101,3864345.0
2007-10-29 02:42:00,1.97119,1.97125,1.97115,1.97119,19495591.0
2007-10-29 02:43:00,1.97118,1.97141,1.97118,1.97141,10780303.0
2007-10-29 02:44:00,1.97152,1.97154,1.97144,1.97154,9501761.0
2007-10-29 02:45:00,1.97155,1.9716,1.97119,1.97127,7790112.0
2007-10-29 02:46:00,1.97138,1.9716,1.97009,1.9715,6981986.0
2007-10-29 02:47:00,1.97155,1.97156,1.97151,1.97151,6402802.0
2007-10-29 02:48:00,1.97143,1.97145,1.97128,1.97133,197223.0
2007-10-29 02:49:00,1.97096,1.97141,1.97096,1.97131,8831846.0
2007-10-29 02:50:00,1.9713,1.97157,1.9711,1.97157,11818546.0
2007-10-29 02:51:00,1.97142,1.97143,1.97123,1.97143,1980125.0
2007-10-29 02:52:00,1.97155,1.97183,1.97155,1.97183,9686276.0
2007-10-29 02:53:00,1.97199,1.97214,1.97195,1.97195,5568605.0
2007-10-29 02:54:00,1.97203,1.97273,1.97203,1.97273,7943761.0
2007-10-29 02:55:00,1.97286,1.97315,1.97286,1.97315,25692884.0
2007-10-29 02:56:00,1.97301,1.97301,1.9726,1.97271,9854087.0
2007-10-29 02:57:00,1.97269,1.97269,1.97233,1.97248,1304509.0
2007-10-29 02:58:00,1.97271,1.97293,1.97256,1.97293,11217166.0
2007-10-29 02:59:00,1.9731,1.97315,1.97269,1.97308,15580550.0
2007-10-29 03:00:00,1.97304,1.97309,1.97302,1.97309,6276719.0
2007-10-29 03:01:00,1.97312,1.97314,1.97287,1.97287,3090657.0
2007-10-29 03:02:00,1.97288,1.97314,1.97244,1.97314,6653484.0
2007-10-29 03:03:00,1.97319,1.9733,1.9718,1.97324,16841133.0
2007-10-29 03:04:00,1.97332,1.9734,1.97301,1.97301,662556.0
2007-10-29 03:05:00,1.97294,1.97328,1.97294,1.97328,1471185.0
2007-10-29 03:06:00,1.97308,1.97312,1.97285,1.97285,3979222.0
2007-10-29 03:07:00,1.97281,1.97295,1.97281,1.97282,4124056.0
2007-10-29 03:08:00,1.97289,1.97289,1.9727,1.97274,4617917.0
2007-10-29 03:09:00,1.97269,1.97269,1.97231,1.97231,14412446.0
2007-10-29 03:10:00,1.97222,1.97234,1.97222,1.97234,11521433.0
2007-10-29 03:11:00,1.97227,1.97229,1.97214,1.9722,1289907.0
2007-10-29 03:12:00,1.97225,1.97239,1.97217,1.97236,24209050.0
2007-10-29 03:13:00,1.97241,1.97241,1.97214,1.97214,9436093.0
2007-10-29 03:14:00,1.97208,1.97232,1.97184,1.97232,8003601.0
2007-10-29 03:15:00,1.9724,1.9724,1.97231,1.97236,3634780.0
2007-10-29 03:16:00,1.97197,1.97236,1.97197,1.972,26207406.0
2007-10-29 03:17:00,1.97197,1.97202,1.97186,1.97188,40346892.0
2007-10-29 03:18:00,1.97188,1.972,1.97184,1.972,3987882.0
2007-10-29 03:19:00,1.9719,1.9719,1.97168,1.97183,2046117.0
2007-10-29 03:20:00,1.97181,1.97199,1.97181,1.97189,3188683.0
2007-10-29 03:21:00,1.97191,1.97201,1.97188,1.97201,18395553.0
2007-10-29 03:22:00,1.97195,1.97209,1.97191,1.97191,31514480.0
2007-10-29 03:23:00,1.97193,1.97207,1.97193,1.97207,2142717.0
2007-10-29 03:24:00,1.97202,1.97209,1.97189,1.97209,5839684.0
2007-10-29 03:25:00,1.97206,1.97212,1.97206,1.97206,7980053.0
2007-10-29 03:26:00,1.97202,1.97202,1.97179,1.97179,14181043.0
2007-10-29 03:27:00,1.97178,1.97184,1.97177,1.97177,2543094.0
2007-10-29 03:28:00,1.97152,1.97152,1.97086,1.97086,5468865.0
2007-10-29 03:29:00,1.97082,1.97082,1.97022,1.97075,11435671.0
2007-10-29 03:30:00,1.97079,1.97119,1.97079,1.97119,2215199.0
2007-10-29 03:31:00,1.97112,1.9712,1.97072,1.97108,2504837.0
2007-10-29 03:32:00,1.97099,1.9711,1.9708,1.97104,2221975.0
2007-10-29 03:33:00,1.97088,1.97115,1.97088,1.97115,12021213.0
2007-10-29 03:34:00,1.97125,1.97128,1.97114,1.97114,11493089.0
2007-10-29 03:35:00,1.97111,1.97128,1.97097,1.97097,6336589.0
2007-10-29 03:36:00,1.97089,1.97098,1.97071,1.97071,3174732.0
2007-10-29 03:37:00,1.9707,1.9707,1.97054,1.97068,2624043.0
2007-10-29 03:38:00,1.97076,1.97085,1.97076,1.97078,6259449.0
2007-10-29 03:39:00,1.97085,1.97092,1.97082,1.97085,15099077.0
2007-10-29 03:40:00,1.97083,1.97088,1.97067,1.97067,3015974.0
2007-10-29 03:41:00,1.9706,1.971,1.9706,1.97084,4611387.0
2007-10-29 03:42:00,1.9708,1.97086,1.97053,1.97053,3916393.0
2007-10-29 03:43:00,1.97053,1.97077,1.97039,1.97077,5596422.0
2007-10-29 03:44:00,1.97086,1.97088,1.97052,1.97088,7170228.0
2007-10-29 03:45:00,1.97084,1.97084,1.97068,1.97078,7518907.0
2007-10-29 03:46:00,1.9707,1.9707,1.97052,1.97052,24269459.0
2007-10-29 03:47:00,1.97063,1.97067,1.97057,1.97067,24176479.0
2007-10-29 03:48:00,1.97072,1.97073,1.97062,1.97062,12769105.0
2007-10-29 03:49:00,1.9705,1.9705,1.97008,1.97031,5999744.0
2007-10-29 03:50:00,1.97041,1.97067,1.97041,1.97064,10551793.0
2007-10-29 03:51:00,1.97068,1.97078,1.97046,1.97078,18157009.0
2007-10-29 03:52:00,1.97079,1.97079,1.9701,1.97033,3680298.0
2007-10-29 03:53:00,1.97042,1.97042,1.97013,1.97013,8387885.0
2007-10-29 03:54:00,1.97034,1.97052,1.97025,1.97025,11229094.0
2007-10-29 03:55:00,1.97031,1.97044,1.97019,1.97019,6727554.0
2007-10-29 03:56:00,1.97015,1.97063,1.97015,1.97063,8161972.0
2007-10-29 03:57:00,1.97059,1.97064,1.97044,1.97044,23415532.0
2007-10-29 03:58:00,1.9705,1.97057,1.97021,1.97021,12703784.0
2007-10-29 03:59:00,1.97056,1.97056,1.97034,1.97043,16586187.0
2007-10-29 04:00:00,1.97031,1.97057,1.97031,1.97057,7828017.0
2007-10-29 04:01:00,1.97068,1.97086,1.97068,1.97076,7079107.0
2007-10-29 04:02:00,1.97078,1.97079,1.97062,1.97062,4850966.0
2007-10-29 04:03:00,1.9707,1.9707,1.97047,1.9707,6871368.0
2007-10-29 04:04:00,1.97075,1.97085,1.97068,1.97074,20196241.0
2007-10-29 04:05:00,1.97071,1.97071,1.97043,1.97069,4902917.0
2007-10-29 04:06:00,1.97075,1.97091,1.97068,1.9709,3495633.0
2007-10-29 04:07:00,1.97083,1.97087,1.97072,1.97085,20756830.0
2007-10-29 04:08:00,1.97092,1.97098,1.97068,1.97068,4177430.0
2007-10-29 04:09:00,1.97084,1.9709,1.97073,1.9709,16580228.0
2007-10-29 04:10:00,1.971,1.97114,1.971,1.97112,3088626.0
2007-10-29 04:11:00,1.97108,1.97108,1.97075,1.9708,2761406.0
2007-10-29 04:12:00,1.97095,1.97117,1.97095,1.9711,24852935.0
2007-10-29 04:13:00,1.97108,1.97116,1.97099,1.97103,13255558.0
2007-10-29 04:14:00,1.97102,1.97105,1.97075,1.97105,15779031.0
2007-10-29 04:15:00,1.97112,1.97187,1.97112,1.97187,19170153.0
2007-10-29 04:16:00,1.9719,1.9719,1.97165,1.97175,17908991.0
2007-10-29 04:17:00,1.97159,1.97169,1.97142,1.97169,4919855.0
2007-10-29 04:18:00,1.97189,1.97193,1.97173,1.97173,7162907.0
2007-10-29 04:19:00,1.97175,1.97176,1.97161,1.97161,5884686.0
2007-10-29 04:20:00,1.97163,1.97163,1.97138,1.97138,7755795.0
2007-10-29 04:21:00,1.97139,1.97139,1.97074,1.97074,18692132.0
2007-10-29 04:22:00,1.9707,1.97087,1.97059,1.97087,9106502.0
2007-10-29 04:23:00,1.9709,1.97095,1.97081,1.97081,17888201.0
2007-10-29 04:24:00,1.97109,1.97162,1.97109,1.97162,12572763.0
2007-10-29 04:25:00,1.97172,1.97178,1.9717,1.97174,2690903.0
2007-10-29 04:26:00,1.97166,1.97167,1.9715,1.97154,16985740.0
2007-10-29 04:27:00,1.97162,1.97165,1.97148,1.97148,2638422.0
2007-10-29 04:28:00,1.97146,1.97146,1.97121,1.97121,12012126.0
2007-10-29 04:29:00,1.97108,1.97108,1.97079,1.97079,1257176.0
2007-10-29 04:30:00,1.97083,1.97085,1.97067,1.97085,15150021.0
2007-10-29 04:31:00,1.97087,1.97101,1.97078,1.97101,8692063.0
2007-10-29 04:32:00,1.97101,1.97113,1.97101,1.97113,5224468.0
2007-10-29 04:33:00,1.97111,1.97122,1.9711,1.97114,12919420.0
2007-10-29 04:34:00,1.97128,1.97152,1.97128,1.97152,10470073.0
2007-10-29 04:35:00,1.97156,1.97161,1.97144,1.97161,2321318.0
2007-10-29 04:36:00,1.97165,1.97168,1.97143,1.97143,25052942.0
2007-10-29 04:37:00,1.97148,1.9715,1.9713,1.9715,9133530.0
2007-10-29 04:38:00,1.97142,1.97151,1.97128,1.97128,10091058.0
2007-10-29 04:39:00,1.97141,1.97149,1.97141,1.97141,8313599.0
2007-10-29 04:40:00,1.97155,1.97155,1.97134,1.97134,15586752.0
2007-10-29 04:41:00,1.97133,1.97133,1.9711,1.97115,9619030.0
2007-10-29 04:42:00,1.97114,1.97125,1.97108,1.97125,3795371.0
2007-10-29 04:43:00,1.97127,1.97137,1.97117,1.97117,4842956.0
2007-10-29 04:44:00,1.97131,1.97164,1.97131,1.97164,8353324.0
2007-10-29 04:45:00,1.97158,1.97158,1.97146,1.97146,4111710.0
2007-10-29 04:46:00,1.97148,1.97162,1.97133,1.97153,3107517.0
2007-10-29 04:47:00,1.97146,1.97146,1.97125,1.9713,8020728.0
2007-10-29 04:48:00,1.97129,1.97129,1.97089,1.97115,18686804.0
2007-10-29 04:49:00,1.97107,1.97108,1.971,1.97105,2213299.0
2007-10-29 04:50:00,1.97107,1.97107,1.97096,1.97105,1962060.0
2007-10-29 04:51:00,1.9709,1.97113,1.9709,1.97101,1514618.0
2007-10-29 04:52:00,1.97091,1.97093,1.97088,1.97093,8391860.0
2007-10-29 04:53:00,1.97098,1.97105,1.97098,1.97105,10756165.0
2007-10-29 04:54:00,1.97118,1.97151,1.97095,1.97151,8487569.0
2007-10-29 04:55:00,1.97139,1.97147,1.97104,1.97115,14879392.0
2007-10-29 04:56:00,1.97121,1.97133,1.97095,1.97095,2339248.0
2007-10-29 04:57:00,1.97138,1.97144,1.97128,1.97136,4139736.0
2007-10-29 04:58:00,1.97136,1.97137,1.97132,1.97135,3791071.0
2007-10-29 04:59:00,1.97131,1.97131,1.97084,1.97106,3546939.0
2007-10-29 05:00:00,1.97091,1.97126,1.97091,1.97102,3795821.0
2007-10-29 05:01:00,1.97101,1.97115,1.97086,1.97115,4073534.0
2007-10-29 05:02:00,1.97119,1.97138,1.97119,1.97135,37551764.0
2007-10-29 05:03:00,1.97134,1.97136,1.97121,1.97128,9537240.0
2007-10-29 05:04:00,1.9712,1.97133,1.9712,1.97125,13502029.0
2007-10-29 05:05:00,1.97131,1.97136,1.97123,1.97134,1080436.0
2007-10-29 05:06:00,1.97125,1.97136,1.97125,1.97131,3563673.0
2007-10-29 05:07:00,1.97135,1.97141,1.97127,1.97135,7205697.0
2007-10-29 05:08:00,1.9714,1.97146,1.97127,1.97127,15223591.0
2007-10-29 05:09:00,1.97128,1.97139,1.97114,1.97114,18540445.0
2007-10-29 05:10:00,1.97102,1.97104,1.97087,1.97104,9126951.0
2007-10-29 05:11:00,1.97102,1.97115,1.97094,1.97115,2711556.0
2007-10-29 05:12:00,1.9711,1.97123,1.9711,1.97114,4030789.0
2007-10-29 05:13:00,1.97123,1.97123,1.97096,1.97123,2253311.0
2007-10-29 05:14:00,1.97134,1.97134,1.97104,1.97104,4910451.0
2007-10-29 05:15:00,1.97089,1.97089,1.97068,1.97083,3398249.0
2007-10-29 05:16:00,1.97082,1.97083,1.9705,1.9705,11362176.0
2007-10-29 05:17:00,1.97043,1.97043,1.97021,1.97021,3140395.0
2007-10-29 05:18:00,1.97033,1.9706,1.9703,1.9706,7132139.0
2007-10-29 05:19:00,1.97055,1.97057,1.97039,1.97039,1552494.0
2007-10-29 05:20:00,1.97018,1.97052,1.97005,1.97042,13202139.0
2007-10-29 05:21:00,1.97042,1.9706,1.9703,1.97044,17342931.0
2007-10-29 05:22:00,1.97051,1.97075,1.97051,1.97075,6155438.0
2007-10-29 05:23:00,1.97075,1.97075,1.97038,1.97058,8510138.0
2007-10-29 05:24:00,1.97049,1.97049,1.97018,1.97047,2428403.0
2007-10-29 05:25:00,1.97056,1.97068,1.97053,1.97068,19260234.0
2007-10-29 05:26:00,1.97084,1.97085,1.97071,1.97071,3025299.0
2007-10-29 05:27:00,1.97052,1.97052,1.97021,1.97035,3688769.0
2007-10-29 05:28:00,1.97038,1.97053,1.97036,1.97051,9095727.0
2007-10-29 05:29:00,1.97061,1.97061,1.97044,1.97044,3879091.0
2007-10-29 05:30:00,1.97046,1.97057,1.97031,1.97056,6731725.0
2007-10-29 05:31:00,1.97064,1.97068,1.97053,1.97056,3215696.0
2007-10-29 05:32:00,1.97061,1.97069,1.97055,1.97056,11788769.0
2007-10-29 05:33:00,1.97048,1.97052,1.97042,1.97043,2796736.0
2007-10-29 05:34:00,1.97056,1.97065,1.97052,1.97064,2631545.0
2007-10-29 05:35:00,1.97051,1.97051,1.97027,1.97032,3563445.0
2007-10-29 05:36:00,1.97041,1.97058,1.97041,1.97058,3904452.0
2007-10-29 05:37:00,1.97062,1.97082,1.97062,1.97077,3750334.0
2007-10-29 05:38:00,1.97085,1.97104,1.97079,1.97104,3042767.0
2007-10-29 05:39:00,1.97106,1.97128,1.97106,1.97107,26365476.0
2007-10-29 05:40:00,1.97124,1.97132,1.97111,1.97117,1248334.0
2007-10-29 05:41:00,1.9712,1.97132,1.97113,1.97121,7179209.0
2007-10-29 05:42:00,1.97134,1.9714,1.97128,1.9714,2113917.0
2007-10-29 05:43:00,1.97145,1.97158,1.97114,1.97146,2603811.0
2007-10-29 05:44:00,1.9714,1.97141,1.97126,1.97141,1836683.0
2007-10-29 05:45:00,1.97139,1.97139,1.97132,1.97132,3686010.0
2007-10-29 05:46:00,1.97145,1.97145,1.97111,1.97115,4580036.0
2007-10-29 05:47:00,1.97113,1.97115,1.97106,1.97106,1805039.0
2007-10-29 05:48:00,1.9711,1.97134,1.9711,1.97134,4122137.0
2007-10-29 05:49:00,1.97137,1.97137,1.97122,1.97122,3523158.0
2007-10-29 05:50:00,1.97123,1.97123,1.971,1.97101,10972431.0
2007-10-29 05:51:00,1.97104,1.9711,1.97089,1.9711,8690407.0
2007-10-29 05:52:00,1.97095,1.97118,1.97089,1.97089,18423145.0
2007-10-29 05:53:00,1.97091,1.97103,1.97091,1.97097,8507797.0
2007-10-29 05:54:00,1.97099,1.97099,1.97062,1.97062,2052628.0
2007-10-29 05:55:00,1.97048,1.97082,1.97048,1.97066,2910208.0
2007-10-29 05:56:00,1.97077,1.97078,1.97038,1.97038,12998748.0
2007-10-29 05:57:00,1.97043,1.97083,1.97043,1.97083,16169917.0
2007-10-29 05:58:00,1.97082,1.9709,1.97072,1.9709,4956699.0
2007-10-29 05:59:00,1.97082,1.97082,1.97067,1.97068,6773565.0
2007-10-29 06:00:00,1.97055,1.97058,1.97031,1.97049,5732629.0
2007-10-29 06:01:00,1.97051,1.97059,1.9705,1.97051,9366528.0
2007-10-29 06:02:00,1.97046,1.97046,1.97027,1.97037,4183565.0
2007-10-29 06:03:00,1.97042,1.97046,1.97021,1.97021,8533721.0
2007-10-29 06:04:00,1.97023,1.9706,1.97022,1.9706,10561660.0
2007-10-29 06:05:00,1.97067,1.97068,1.97053,1.97065,2710042.0
2007-10-29 06:06:00,1.97063,1.97082,1.97059,1.97082,16239546.0
2007-10-29 06:07:00,1.97082,1.97082,1.97063,1.97073,25750724.0
2007-10-29 06:08:00,1.97077,1.97077,1.97022,1.97044,8161381.0
2007-10-29 06:09:00,1.97038,1.97066,1.97038,1.97053,9433218.0
2007-10-29 06:10:00,1.97051,1.97052,1.97036,1.97036,4239729.0
2007-10-29 06:11:00,1.97021,1.97037,1.97002,1.97033,3739438.0
2007-10-29 06:12:00,1.9705,1.97081,1.9705,1.97073,6893717.0
2007-10-29 06:13:00,1.97066,1.97074,1.97053,1.97074,10977423.0
2007-10-29 06:14:00,1.97074,1.97074,1.97053,1.97053,16468275.0
2007-10-29 06:15:00,1.97069,1.9707,1.97061,1.9707,13081213.0
2007-10-29 06:16:00,1.97072,1.97072,1.97014,1.97055,12892055.0
2007-10-29 06:17:00,1.9706,1.97084,1.97059,1.97084,4593861.0
2007-10-29 06:18:00,1.97089,1.97089,1.97073,1.97075,4336748.0
2007-10-29 06:19:00,1.97089,1.97097,1.97082,1.97097,5713114.0
2007-10-29 06:20:00,1.97098,1.97116,1.97097,1.97116,4127692.0
2007-10-29 06:21:00,1.97077,1.9712,1.97077,1.97098,4201411.0
2007-10-29 06:22:00,1.97098,1.97103,1.97083,1.97083,15335308.0
2007-10-29 06:23:00,1.97087,1.97101,1.97078,1.97078,18705010.0
2007-10-29 06:24:00,1.97088,1.9711,1.97088,1.9711,14884232.0
2007-10-29 06:25:00,1.9711,1.97141,1.9711,1.97117,4569538.0
2007-10-29 06:26:00,1.97105,1.97107,1.97086,1.97107,8630174.0
2007-10-29 06:27:00,1.97111,1.97112,1.97092,1.97112,11333468.0
2007-10-29 06:28:00,1.97104,1.97106,1.97101,1.97106,8105090.0
2007-10-29 06:29:00,1.97098,1.97102,1.97081,1.97084,9041557.0
2007-10-29 06:30:00,1.97087,1.97105,1.97087,1.97092,8092819.0
2007-10-29 06:31:00,1.97111,1.9712,1.97111,1.97117,8903330.0
2007-10-29 06:32:00,1.97106,1.9711,1.97089,1.9711,3706706.0
2007-10-29 06:33:00,1.97116,1.97131,1.97099,1.97099,4745797.0
2007-10-29 06:34:00,1.97093,1.97093,1.97074,1.97077,5075231.0
2007-10-29 06:35:00,1.97071,1.97101,1.9695,1.97094,5182568.0
2007-10-29 06:36:00,1.97089,1.97123,1.97089,1.97123,5248636.0
2007-10-29 06:37:00,1.97112,1.97112,1.97069,1.97069,5546132.0
2007-10-29 06:38:00,1.97059,1.97059,1.97008,1.97008,6667639.0
2007-10-29 06:39:00,1.97003,1.97007,1.96991,1.96994,1488266.0
2007-10-29 06:40:00,1.96981,1.96999,1.96981,1.96995,9007549.0
2007-10-29 06:41:00,1.97013,1.97013,1.97006,1.97006,3814280.0
2007-10-29 06:42:00,1.97015,1.97019,1.97003,1.97009,9472290.0
2007-10-29 06:43:00,1.97013,1.97022,1.96997,1.96997,3680541.0
2007-10-29 06:44:00,1.96981,1.96983,1.96955,1.96955,6715982.0
2007-10-29 06:45:00,1.96967,1.96972,1.96966,1.96968,6795946.0
2007-10-29 06:46:00,1.96975,1.96998,1.96966,1.96998,15989128.0
2007-10-29 06:47:00,1.96992,1.97011,1.96984,1.97011,5430791.0
2007-10-29 06:48:00,1.97016,1.97016,1.96983,1.96991,7128589.0
2007-10-29 06:49:00,1.96954,1.96992,1.96954,1.96981,3415330.0
2007-10-29 06:50:00,1.96987,1.96991,1.96977,1.96985,17281476.0
2007-10-29 06:51:00,1.96979,1.9698,1.96958,1.9698,9631458.0
2007-10-29 06:52:00,1.96988,1.96992,1.96975,1.96992,6430782.0
2007-10-29 06:53:00,1.96981,1.97001,1.96977,1.96977,8717584.0
2007-10-29 06:54:00,1.9696,1.96969,1.96959,1.96959,9441140.0
2007-10-29 06:55:00,1.96954,1.96955,1.96941,1.96948,3177820.0
2007-10-29 06:56:00,1.96948,1.96992,1.96948,1.96974,3547785.0
2007-10-29 06:57:00,1.96979,1.96988,1.96974,1.96988,2470386.0
2007-10-29 06:58:00,1.96979,1.97001,1.96979,1.9699,4351637.0
2007-10-29 06:59:00,1.97002,1.97005,1.96978,1.97005,4327827.0
2007-10-29 07:00:00,1.97007,1.97015,1.96999,1.97015,13870322.0
2007-10-29 07:01:00,1.97015,1.97021,1.97003,1.97015,8227061.0
2007-10-29 07:02:00,1.97017,1.97017,1.96994,1.96994,8255855.0
2007-10-29 07:03:00,1.9698,1.9698,1.96944,1.96944,11886355.0
2007-10-29 07:04:00,1.96937,1.96937,1.9691,1.96912,6933779.0
2007-10-29 07:05:00,1.96921,1.96934,1.96916,1.96931,1366113.0
2007-10-29 07:06:00,1.96919,1.96919,1.96899,1.96905,5414020.0
2007-10-29 07:07:00,1.96906,1.96932,1.96904,1.96932,7719619.0
2007-10-29 07:08:00,1.96923,1.96942,1.96923,1.96942,11098225.0
2007-10-29 07:09:00,1.96942,1.96967,1.96942,1.96967,2844166.0
2007-10-29 07:10:00,1.96963,1.96983,1.96956,1.96983,7599008.0
2007-10-29 07:11:00,1.96984,1.96996,1.96973,1.96996,9011732.0
2007-10-29 07:12:00,1.96995,1.97011,1.96995,1.97002,14268550.0
2007-10-29 07:13:00,1.96999,1.97012,1.9698,1.9698,6331569.0
2007-10-29 07:14:00,1.9697,1.9697,1.96962,1.96963,15949416.0
2007-10-29 07:15:00,1.96956,1.96962,1.96945,1.96945,7606884.0
2007-10-29 07:16:00,1.96939,1.96941,1.96917,1.96917,9230409.0
2007-10-29 07:17:00,1.96896,1.96924,1.96896,1.96924,3587657.0
2007-10-29 07:18:00,1.96921,1.96929,1.96904,1.96904,11537021.0
2007-10-29 07:19:00,1.96904,1.96904,1.96885,1.96885,4629227.0
2007-10-29 07:20:00,1.96881,1.96891,1.96868,1.96868,7686159.0
2007-10-29 07:21:00,1.96893,1.96922,1.96893,1.96922,3757445.0
2007-10-29 07:22:00,1.96937,1.96942,1.96925,1.96929,3573793.0
2007-10-29 07:23:00,1.96931,1.96942,1.96928,1.96942,4029708.0
2007-10-29 07:24:00,1.96956,1.96967,1.96939,1.96963,6254170.0
2007-10-29 07:25:00,1.96956,1.97057,1.96956,1.97057,5187836.0
2007-10-29 07:26:00,1.97067,1.97067,1.97053,1.97065,9827237.0
2007-10-29 07:27:00,1.97064,1.97064,1.9705,1.9705,3629827.0
2007-10-29 07:28:00,1.97056,1.9706,1.97051,1.97058,12213289.0
2007-10-29 07:29:00,1.97039,1.97042,1.97021,1.97039,1571062.0
2007-10-29 07:30:00,1.97037,1.97045,1.97032,1.97045,6564153.0
2007-10-29 07:31:00,1.9704,1.97055,1.97032,1.97047,12673484.0
2007-10-29 07:32:00,1.97044,1.97048,1.9704,1.97044,16262394.0
2007-10-29 07:33:00,1.97043,1.97043,1.97028,1.97028,7199574.0
2007-10-29 07:34:00,1.97035,1.97035,1.97016,1.9703,4682788.0
2007-10-29 07:35:00,1.97027,1.97027,1.96989,1.97027,3577026.0
2007-10-29 07:36:00,1.9702,1.9702,1.96989,1.97,15771942.0
2007-10-29 07:37:00,1.97005,1.97018,1.96998,1.97011,8439182.0
2007-10-29 07:38:00,1.97013,1.97039,1.97006,1.97039,4839170.0
2007-10-29 07:39:00,1.97023,1.97031,1.97018,1.97025,2905481.0
2007-10-29 07:40:00,1.97018,1.97032,1.97018,1.97029,5999548.0
2007-10-29 07:41:00,1.97033,1.97038,1.97023,1.97032,5073350.0
2007-10-29 07:42:00,1.97031,1.97031,1.97013,1.97026,8173492.0
2007-10-29 07:43:00,1.97024,1.9704,1.97024,1.97025,7652175.0
2007-10-29 07:44:00,1.97034,1.9704,1.97022,1.97031,1067665.0
2007-10-29 07:45:00,1.97026,1.97028,1.97016,1.97025,22669855.0
2007-10-29 07:46:00,1.97027,1.97036,1.97021,1.97025,5496772.0
2007-10-29 07:47:00,1.97028,1.97028,1.97015,1.97024,16583121.0
2007-10-29 07:48:00,1.97021,1.97032,1.97019,1.97032,4591510.0
2007-10-29 07:49:00,1.97048,1.97077,1.97048,1.97077,1726725.0
2007-10-29 07:50:00,1.97081,1.97081,1.97056,1.97067,4808358.0
2007-10-29 07:51:00,1.97077,1.97094,1.97077,1.97081,3689723.0
2007-10-29 07:52:00,1.97068,1.97075,1.97041,1.97041,7607050.0
2007-10-29 07:53:00,1.97056,1.97067,1.97047,1.97062,1655126.0
2007-10-29 07:54:00,1.97061,1.97061,1.97051,1.97054,2775578.0
2007-10-29 07:55:00,1.9705,1.9705,1.9702,1.9702,3292828.0
2007-10-29 07:56:00,1.97022,1.97022,1.96968,1.96968,6769793.0
2007-10-29 07:57:00,1.9697,1.9697,1.96931,1.96958,13146119.0
2007-10-29 07:58:00,1.96952,1.96952,1.9693,1.96936,9896204.0
2007-10-29 07:59:00,1.96936,1.96968,1.96936,1.96968,8128472.0
2007-10-29 08:00:00,1.96965,1.96965,1.96942,1.96942,4669406.0
2007-10-29 08:01:00,1.96951,1.96951,1.96929,1.96937,3849770.0
2007-10-29 08:02:00,1.96938,1.96948,1.96915,1.96948,5665347.0
2007-10-29 08:03:00,1.96954,1.96981,1.96952,1.96981,31500338.0
2007-10-29 08:04:00,1.96974,1.96974,1.96913,1.96913,24222255.0
2007-10-29 08:05:00,1.96912,1.9697,1.96912,1.9697,21503108.0
2007-10-29 08:06:00,1.96981,1.97008,1.96981,1.97,2810885.0
2007-10-29 08:07:00,1.96977,1.96989,1.96971,1.96972,5009449.0
2007-10-29 08:08:00,1.96972,1.96972,1.96949,1.96949,9539653.0
2007-10-29 08:09:00,1.96934,1.96957,1.96934,1.96957,5383048.0
2007-10-29 08:10:00,1.96952,1.96961,1.9694,1.96959,1998156.0
2007-10-29 08:11:00,1.96957,1.96969,1.96943,1.96955,2227251.0
2007-10-29 08:12:00,1.96952,1.9698,1.96952,1.96952,9300492.0
2007-10-29 08:13:00,1.9694,1.9694,1.96924,1.96935,8535863.0
2007-10-29 08:14:00,1.96931,1.96951,1.96931,1.96944,3530661.0
2007-10-29 08:15:00,1.96958,1.96973,1.96955,1.96972,3091046.0
2007-10-29 08:16:00,1.96958,1.96986,1.96958,1.96986,1398311.0
2007-10-29 08:17:00,1.96983,1.96984,1.96957,1.96957,3732368.0
2007-10-29 08:18:00,1.96959,1.9697,1.96952,1.96952,18115365.0
2007-10-29 08:19:00,1.96944,1.96944,1.96901,1.96921,11847213.0
2007-10-29 08:20:00,1.96926,1.96955,1.96926,1.96955,3339835.0
2007-10-29 08:21:00,1.96954,1.96976,1.96954,1.96976,2075729.0
2007-10-29 08:22:00,1.96984,1.97,1.96973,1.97,3933115.0
2007-10-29 08:23:00,1.96999,1.97026,1.96999,1.97026,3170586.0
2007-10-29 08:24:00,1.97026,1.97051,1.97026,1.97051,3654323.0
2007-10-29 08:25:00,1.97045,1.97063,1.97024,1.97063,2040018.0
2007-10-29 08:26:00,1.97082,1.97124,1.97072,1.97124,8086459.0
2007-10-29 08:27:00,1.97134,1.97135,1.97125,1.97125,5703493.0
2007-10-29 08:28:00,1.97117,1.97117,1.97075,1.97075,9765092.0
2007-10-29 08:29:00,1.9708,1.9709,1.9708,1.97084,29750469.0
2007-10-29 08:30:00,1.97087,1.97096,1.97083,1.97083,23173155.0
2007-10-29 08:31:00,1.97085,1.97102,1.97079,1.97079,5395196.0
2007-10-29 08:32:00,1.97054,1.97087,1.97054,1.97071,5085152.0
2007-10-29 08:33:00,1.97078,1.97097,1.97078,1.97095,3939222.0
2007-10-29 08:34:00,1.97115,1.9716,1.97115,1.9716,9154855.0
2007-10-29 08:35:00,1.97162,1.97188,1.97162,1.9718,16473264.0
2007-10-29 08:36:00,1.97191,1.97211,1.9718,1.97211,32172702.0
2007-10-29 08:37:00,1.97212,1.97216,1.97194,1.97215,8483074.0
2007-10-29 08:38:00,1.97214,1.97214,1.972,1.97207,3651819.0
2007-10-29 08:39:00,1.97207,1.97207,1.9719,1.97201,5314198.0
2007-10-29 08:40:00,1.97199,1.97221,1.97186,1.97221,4096704.0
2007-10-29 08:41:00,1.97229,1.97232,1.97194,1.97232,7373482.0
2007-10-29 08:42:00,1.97226,1.97228,1.97224,1.97225,8189042.0
2007-10-29 08:43:00,1.97239,1.97273,1.97228,1.97273,9393636.0
2007-10-29 08:44:00,1.97275,1.973,1.97275,1.97299,4683801.0
2007-10-29 08:45:00,1.97308,1.97331,1.97308,1.97331,7305518.0
2007-10-29 08:46:00,1.97346,1.97361,1.97323,1.97323,2313807.0
2007-10-29 08:47:00,1.97334,1.97349,1.97334,1.97349,6632663.0
2007-10-29 08:48:00,1.97344,1.97347,1.97337,1.97347,7247118.0
2007-10-29 08:49:00,1.97306,1.97346,1.97306,1.97335,2754809.0
2007-10-29 08:50:00,1.97322,1.97322,1.97292,1.97304,8708461.0
2007-10-29 08:51:00,1.97298,1.97307,1.97281,1.97307,6578725.0
2007-10-29 08:52:00,1.97305,1.97305,1.97296,1.973,9410357.0
2007-10-29 08:53:00,1.97289,1.97314,1.97269,1.97296,4751397.0
2007-10-29 08:54:00,1.97314,1.97316,1.97309,1.97309,11047128.0
2007-10-29 08:55:00,1.97338,1.97365,1.97338,1.97365,7275772.0
2007-10-29 08:56:00,1.97369,1.97397,1.97369,1.97387,2109830.0
2007-10-29 08:57:00,1.97397,1.97427,1.97397,1.9742,2748592.0
2007-10-29 08:58:00,1.97425,1.97428,1.97407,1.97407,20194843.0
2007-10-29 08:59:00,1.97419,1.97445,1.97415,1.97445,4499794.0
2007-10-29 09:00:00,1.97455,1.97455,1.97438,1.97447,7581247.0
2007-10-29 09:01:00,1.9744,1.9744,1.97413,1.97413,4228616.0
2007-10-29 09:02:00,1.97411,1.9743,1.97399,1.9743,10396023.0
2007-10-29 09:03:00,1.97433,1.97458,1.97432,1.97432,2099084.0
2007-10-29 09:04:00,1.97445,1.97448,1.9744,1.97443,8103470.0
2007-10-29 09:05:00,1.97458,1.9749,1.97458,1.97486,5067639.0
2007-10-29 09:06:00,1.97472,1.97486,1.97472,1.97486,1728194.0
2007-10-29 09:07:00,1.97498,1.97503,1.97496,1.97496,9470473.0
2007-10-29 09:08:00,1.97484,1.97484,1.97464,1.97469,7183158.0
2007-10-29 09:09:00,1.97466,1.97468,1.97437,1.97437,15578358.0
2007-10-29 09:10:00,1.97438,1.97445,1.97425,1.97425,6943206.0
2007-10-29 09:11:00,1.97417,1.97432,1.97395,1.97432,6224066.0
2007-10-29 09:12:00,1.97434,1.97438,1.9743,1.97435,12317082.0
2007-10-29 09:13:00,1.97438,1.97458,1.97438,1.97458,3291809.0
2007-10-29 09:14:00,1.97452,1.97452,1.97405,1.97412,5788513.0
2007-10-29 09:15:00,1.97396,1.97396,1.97356,1.9738,3696054.0
2007-10-29 09:16:00,1.97388,1.97397,1.97386,1.97386,3175738.0
2007-10-29 09:17:00,1.97395,1.97398,1.97362,1.97362,6793900.0
2007-10-29 09:18:00,1.9735,1.9735,1.97321,1.97321,7147949.0
2007-10-29 09:19:00,1.97314,1.97322,1.97309,1.97312,3964829.0
2007-10-29 09:20:00,1.97305,1.97309,1.97291,1.97291,6738077.0
2007-10-29 09:21:00,1.97292,1.97292,1.97237,1.97237,2849463.0
2007-10-29 09:22:00,1.97239,1.97239,1.97203,1.97208,3718159.0
2007-10-29 09:23:00,1.97197,1.97202,1.97156,1.97202,7886189.0
2007-10-29 09:24:00,1.97189,1.97193,1.97185,1.97193,10108514.0
2007-10-29 09:25:00,1.97193,1.97215,1.97183,1.97215,13192857.0
2007-10-29 09:26:00,1.97208,1.97231,1.97208,1.97231,5276089.0
2007-10-29 09:27:00,1.97242,1.97288,1.97242,1.97288,6750919.0
2007-10-29 09:28:00,1.97301,1.97338,1.97301,1.97338,1551426.0
2007-10-29 09:29:00,1.97343,1.97343,1.9733,1.97331,1850569.0
2007-10-29 09:30:00,1.97312,1.97312,1.97277,1.97283,5356478.0
2007-10-29 09:31:00,1.97285,1.97304,1.97285,1.97304,9193657.0
2007-10-29 09:32:00,1.97306,1.97306,1.97284,1.97303,14358954.0
2007-10-29 09:33:00,1.97285,1.97297,1.97233,1.97297,8257629.0
2007-10-29 09:34:00,1.97317,1.97344,1.97317,1.97336,3258639.0
2007-10-29 09:35:00,1.97346,1.97346,1.9733,1.9733,9080447.0
2007-10-29 09:36:00,1.97335,1.97335,1.97316,1.97329,12970619.0
2007-10-29 09:37:00,1.97336,1.97355,1.97332,1.97338,5795921.0
2007-10-29 09:38:00,1.97339,1.97339,1.97323,1.97323,15289045.0
2007-10-29 09:39:00,1.97339,1.97377,1.97338,1.97377,15053518.0
2007-10-29 09:40:00,1.97355,1.97355,1.973,1.973,35671851.0
2007-10-29 09:41:00,1.97292,1.97292,1.97256,1.97262,6332426.0
2007-10-29 09:42:00,1.97252,1.97268,1.97228,1.97268,11832797.0
2007-10-29 09:43:00,1.97281,1.97309,1.97276,1.97276,18911402.0
2007-10-29 09:44:00,1.97257,1.97258,1.97232,1.97258,28450000.0
2007-10-29 09:45:00,1.9727,1.97287,1.9727,1.97281,2994307.0
2007-10-29 09:46:00,1.97278,1.97278,1.97236,1.97257,1966797.0
2007-10-29 09:47:00,1.97247,1.97249,1.97229,1.9723,4710579.0
2007-10-29 09:48:00,1.97243,1.97254,1.97233,1.97235,6320492.0
2007-10-29 09:49:00,1.97222,1.97222,1.97195,1.97195,1037474.0
2007-10-29 09:50:00,1.97188,1.97203,1.97188,1.97203,13072067.0
2007-10-29 09:51:00,1.97204,1.97225,1.97202,1.97225,13494965.0
2007-10-29 09:52:00,1.9722,1.97224,1.97218,1.97224,6108035.0
2007-10-29 09:53:00,1.97229,1.97236,1.97215,1.97236,4135829.0
2007-10-29 09:54:00,1.97242,1.97249,1.9723,1.97247,9157327.0
2007-10-29 09:55:00,1.97238,1.97238,1.972,1.97218,10815970.0
2007-10-29 09:56:00,1.97215,1.97228,1.9719,1.9719,5734710.0
2007-10-29 09:57:00,1.97185,1.97192,1.97142,1.97163,11690701.0
2007-10-29 09:58:00,1.97157,1.97158,1.97134,1.97139,7119247.0
2007-10-29 09:59:00,1.97137,1.97141,1.97118,1.97118,1451154.0
2007-10-29 10:00:00,1.97117,1.97117,1.97081,1.97081,35087624.0
2007-10-29 10:01:00,1.97093,1.97126,1.97093,1.97126,9600743.0
2007-10-29 10:02:00,1.97129,1.972,1.97129,1.972,5948506.0
2007-10-29 10:03:00,1.97206,1.97211,1.97198,1.97198,23258085.0
2007-10-29 10:04:00,1.97186,1.97186,1.97146,1.97146,950439.0
2007-10-29 10:05:00,1.97141,1.97152,1.97106,1.97151,4180254.0
2007-10-29 10:06:00,1.97159,1.97182,1.97156,1.97182,6777176.0
2007-10-29 10:07:00,1.97211,1.97238,1.97211,1.97225,6552310.0
2007-10-29 10:08:00,1.97182,1.97219,1.97182,1.97215,3326999.0
2007-10-29 10:09:00,1.97217,1.97241,1.97216,1.97216,7817355.0
2007-10-29 10:10:00,1.97212,1.97212,1.97197,1.9721,26071393.0
2007-10-29 10:11:00,1.9721,1.9721,1.97202,1.97205,23981150.0
2007-10-29 10:12:00,1.97205,1.97205,1.97184,1.97184,8913205.0
2007-10-29 10:13:00,1.97177,1.97177,1.97166,1.97167,6873592.0
2007-10-29 10:14:00,1.97154,1.97154,1.9711,1.9711,1288281.0
2007-10-29 10:15:00,1.97108,1.97116,1.97089,1.97089,4409365.0
2007-10-29 10:16:00,1.97102,1.97117,1.97089,1.97089,1885498.0
2007-10-29 10:17:00,1.97088,1.97105,1.97088,1.97097,7601706.0
2007-10-29 10:18:00,1.97091,1.971,1.97082,1.97091,4005829.0
2007-10-29 10:19:00,1.97104,1.97139,1.97104,1.97139,2978043.0
2007-10-29 10:20:00,1.97137,1.97137,1.97111,1.9713,1943958.0
2007-10-29 10:21:00,1.97129,1.97143,1.97129,1.97141,6507270.0
2007-10-29 10:22:00,1.97136,1.97136,1.97111,1.97121,3351960.0
2007-10-29 10:23:00,1.97105,1.97105,1.97086,1.97098,3103317.0
2007-10-29 10:24:00,1.97096,1.97108,1.97091,1.971,4796062.0
2007-10-29 10:25:00,1.9711,1.97118,1.97101,1.97113,836677.0
2007-10-29 10:26:00,1.97111,1.97116,1.97104,1.97109,4153601.0
2007-10-29 10:27:00,1.97114,1.97126,1.97107,1.97124,2543979.0
2007-10-29 10:28:00,1.97119,1.97121,1.97107,1.97114,4205900.0
2007-10-29 10:29:00,1.97115,1.97128,1.97111,1.97115,4605255.0
2007-10-29 10:30:00,1.97119,1.97119,1.9709,1.9711,8155468.0
2007-10-29 10:31:00,1.97115,1.97128,1.97102,1.97128,16632382.0
2007-10-29 10:32:00,1.97133,1.97163,1.9713,1.97163,6612403.0
2007-10-29 10:33:00,1.97183,1.97196,1.97183,1.97189,5265009.0
2007-10-29 10:34:00,1.97183,1.9726,1.97183,1.9726,6568187.0
2007-10-29 10:35:00,1.97264,1.97264,1.97231,1.97231,12952998.0
2007-10-29 10:36:00,1.97216,1.97216,1.97199,1.97203,16334821.0
2007-10-29 10:37:00,1.97206,1.97209,1.97193,1.97205,3798591.0
2007-10-29 10:38:00,1.97201,1.97201,1.97174,1.97174,4625816.0
2007-10-29 10:39:00,1.97171,1.97171,1.97134,1.97157,10796503.0
2007-10-29 10:40:00,1.97168,1.97194,1.97168,1.97194,5122201.0
2007-10-29 10:41:00,1.97187,1.97187,1.97164,1.97164,3085023.0
2007-10-29 10:42:00,1.97159,1.97159,1.97109,1.97109,2907959.0
2007-10-29 10:43:00,1.97101,1.97102,1.97088,1.97094,3788557.0
2007-10-29 10:44:00,1.97092,1.97102,1.97076,1.97099,4828312.0
2007-10-29 10:45:00,1.97096,1.97103,1.97075,1.97075,22854536.0
2007-10-29 10:46:00,1.97084,1.971,1.97078,1.971,3285053.0
2007-10-29 10:47:00,1.97101,1.97101,1.97079,1.97079,19528300.0
2007-10-29 10:48:00,1.97086,1.97105,1.97078,1.97105,9209610.0
2007-10-29 10:49:00,1.97119,1.97153,1.97119,1.97153,2168590.0
2007-10-29 10:50:00,1.97157,1.97166,1.97145,1.97161,9088093.0
2007-10-29 10:51:00,1.97163,1.97174,1.97159,1.97159,1375296.0
2007-10-29 10:52:00,1.9716,1.97173,1.97159,1.9717,3779704.0
2007-10-29 10:53:00,1.97179,1.97193,1.97171,1.97185,16133455.0
2007-10-29 10:54:00,1.97202,1.97203,1.97171,1.97171,4503983.0
2007-10-29 10:55:00,1.97163,1.97193,1.97151,1.97193,7729019.0
2007-10-29 10:56:00,1.97204,1.97246,1.97204,1.97239,8802965.0
2007-10-29 10:57:00,1.9725,1.97271,1.9725,1.97256,1096974.0
2007-10-29 10:58:00,1.97249,1.97249,1.97186,1.97186,10811680.0
2007-10-29 10:59:00,1.97171,1.97171,1.97134,1.97149,16784658.0
2007-10-29 11:00:00,1.97154,1.9718,1.9715,1.9718,12571898.0
2007-10-29 11:01:00,1.9718,1.97212,1.97176,1.9721,13690494.0
2007-10-29 11:02:00,1.97183,1.97243,1.97183,1.97243,2441897.0
2007-10-29 11:03:00,1.97243,1.97272,1.97239,1.97272,2865511.0
2007-10-29 11:04:00,1.9727,1.97285,1.97262,1.97283,9408406.0
2007-10-29 11:05:00,1.97294,1.97342,1.97294,1.97342,4223079.0
2007-10-29 11:06:00,1.97338,1.97386,1.97338,1.97386,3491675.0
2007-10-29 11:07:00,1.97403,1.97423,1.97301,1.97301,2594559.0
2007-10-29 11:08:00,1.97446,1.97462,1.97446,1.97462,4677636.0
2007-10-29 11:09:00,1.9747,1.97494,1.9747,1.97494,63212225.0
2007-10-29 11:10:00,1.97495,1.97517,1.97495,1.97517,9651490.0
2007-10-29 11:11:00,1.97525,1.97571,1.97525,1.97571,12323039.0
2007-10-29 11:12:00,1.97571,1.97577,1.97548,1.97554,4537742.0
2007-10-29 11:13:00,1.97544,1.97544,1.97514,1.97514,10599017.0
2007-10-29 11:14:00,1.97531,1.97581,1.97531,1.97581,1835785.0
2007-10-29 11:15:00,1.97577,1.97595,1.97573,1.97595,6579541.0
2007-10-29 11:16:00,1.97591,1.97618,1.97591,1.97614,3269103.0
2007-10-29 11:17:00,1.97609,1.97609,1.97571,1.97575,8780142.0
2007-10-29 11:18:00,1.97563,1.97563,1.97529,1.97529,2928445.0
2007-10-29 11:19:00,1.97516,1.97549,1.97516,1.97549,3800348.0
2007-10-29 11:20:00,1.97552,1.97552,1.97514,1.97514,7242509.0
2007-10-29 11:21:00,1.97508,1.97508,1.97472,1.97472,3391777.0
2007-10-29 11:22:00,1.97475,1.97475,1.97455,1.97455,2420115.0
2007-10-29 11:23:00,1.97457,1.97457,1.97432,1.97432,9295844.0
2007-10-29 11:24:00,1.97426,1.9743,1.97404,1.97404,10398478.0
2007-10-29 11:25:00,1.97404,1.97404,1.97359,1.97359,4837892.0
2007-10-29 11:26:00,1.97366,1.97393,1.97366,1.97393,3136258.0
2007-10-29 11:27:00,1.97393,1.97428,1.97392,1.97401,9865454.0
2007-10-29 11:28:00,1.9739,1.9739,1.97365,1.97376,911884.0
2007-10-29 11:29:00,1.97377,1.97383,1.97354,1.97383,3092511.0
2007-10-29 11:30:00,1.97383,1.97402,1.97383,1.97396,45231515.0
2007-10-29 11:31:00,1.97396,1.97405,1.97388,1.97388,9940066.0
2007-10-29 11:32:00,1.97379,1.97381,1.97352,1.97352,5370094.0
2007-10-29 11:33:00,1.9736,1.97367,1.97342,1.97342,11629427.0
2007-10-29 11:34:00,1.97333,1.97333,1.97292,1.97292,2999778.0
2007-10-29 11:35:00,1.9724,1.97319,1.9724,1.97311,2187611.0
2007-10-29 11:36:00,1.97303,1.97303,1.9728,1.97291,6309749.0
2007-10-29 11:37:00,1.97309,1.97333,1.97309,1.97333,11645145.0
2007-10-29 11:38:00,1.97348,1.97374,1.97341,1.97374,15705611.0
2007-10-29 11:39:00,1.97375,1.97395,1.97365,1.97392,4709176.0
2007-10-29 11:40:00,1.97385,1.97385,1.97331,1.97331,9707883.0
2007-10-29 11:41:00,1.9732,1.9732,1.9726,1.9726,4586570.0
2007-10-29 11:42:00,1.9726,1.9726,1.97228,1.97228,5523342.0
2007-10-29 11:43:00,1.97236,1.9726,1.97236,1.97245,5728575.0
2007-10-29 11:44:00,1.97247,1.9726,1.97219,1.9726,8646252.0
2007-10-29 11:45:00,1.97273,1.97292,1.97273,1.97292,2510636.0
2007-10-29 11:46:00,1.97281,1.97281,1.97255,1.97262,5800322.0
2007-10-29 11:47:00,1.97254,1.97284,1.97254,1.97276,36372823.0
2007-10-29 11:48:00,1.97292,1.97308,1.97292,1.97308,1784833.0
2007-10-29 11:49:00,1.97301,1.97331,1.97301,1.97324,2768859.0
2007-10-29 11:50:00,1.97313,1.97327,1.97312,1.97326,3964819.0
2007-10-29 11:51:00,1.97336,1.9736,1.97325,1.97344,11160591.0
2007-10-29 11:52:00,1.97356,1.97366,1.9733,1.9733,8789331.0
2007-10-29 11:53:00,1.97343,1.97374,1.97341,1.97341,4110889.0
2007-10-29 11:54:00,1.97352,1.97402,1.97237,1.97395,7272759.0
2007-10-29 11:55:00,1.97399,1.97454,1.97399,1.97429,9621643.0
2007-10-29 11:56:00,1.97428,1.97428,1.97373,1.97373,7508401.0
2007-10-29 11:57:00,1.97362,1.97362,1.97336,1.97336,3439115.0
2007-10-29 11:58:00,1.97346,1.97377,1.97343,1.97377,686968.0
2007-10-29 11:59:00,1.97376,1.97385,1.97358,1.97371,5355835.0
2007-10-29 12:00:00,1.97359,1.97359,1.97335,1.97356,1642606.0
2007-10-29 12:01:00,1.97352,1.97355,1.9734,1.9734,9492607.0
2007-10-29 12:02:00,1.97343,1.9736,1.97342,1.9736,8273638.0
2007-10-29 12:03:00,1.97354,1.97378,1.97343,1.97367,7322778.0
2007-10-29 12:04:00,1.97362,1.97362,1.97344,1.97351,6327688.0
2007-10-29 12:05:00,1.97347,1.97381,1.97346,1.97381,5453585.0
2007-10-29 12:06:00,1.97388,1.97388,1.97346,1.97346,9360855.0
2007-10-29 12:07:00,1.9734,1.9734,1.97314,1.97331,8509555.0
2007-10-29 12:08:00,1.9734,1.97353,1.97338,1.97353,28792986.0
2007-10-29 12:09:00,1.9735,1.9735,1.97326,1.97326,4755198.0
2007-10-29 12:10:00,1.97333,1.9736,1.97316,1.9736,10102305.0
2007-10-29 12:11:00,1.9736,1.9736,1.97335,1.97346,2378814.0
2007-10-29 12:12:00,1.97369,1.9739,1.97341,1.97374,4095545.0
2007-10-29 12:13:00,1.9739,1.97435,1.9739,1.97434,11651357.0
2007-10-29 12:14:00,1.97441,1.97483,1.97435,1.97483,9138700.0
2007-10-29 12:15:00,1.97475,1.97475,1.97394,1.97394,13423872.0
2007-10-29 12:16:00,1.97354,1.97399,1.97354,1.97363,8664759.0
2007-10-29 12:17:00,1.97341,1.97341,1.97314,1.97324,24710302.0
2007-10-29 12:18:00,1.97335,1.97335,1.97322,1.97331,2191126.0
2007-10-29 12:19:00,1.97335,1.97349,1.97334,1.97335,3827702.0
2007-10-29 12:20:00,1.97344,1.9736,1.97344,1.97346,4827529.0
2007-10-29 12:21:00,1.97338,1.97338,1.97308,1.9731,5156867.0
2007-10-29 12:22:00,1.97309,1.97353,1.97309,1.97353,2474330.0
2007-10-29 12:23:00,1.97355,1.97359,1.97344,1.97359,8816989.0
2007-10-29 12:24:00,1.97363,1.97381,1.97363,1.97381,5542563.0
2007-10-29 12:25:00,1.97384,1.97417,1.97365,1.97417,9153940.0
2007-10-29 12:26:00,1.97405,1.97409,1.97398,1.97409,2588160.0
2007-10-29 12:27:00,1.97408,1.97408,1.97376,1.97381,6843546.0
2007-10-29 12:28:00,1.97375,1.97375,1.97321,1.97321,11284011.0
2007-10-29 12:29:00,1.97311,1.97311,1.97253,1.97262,7367422.0
2007-10-29 12:30:00,1.9727,1.97284,1.97269,1.97282,6968317.0
2007-10-29 12:31:00,1.97293,1.97298,1.97275,1.97296,3866116.0
2007-10-29 12:32:00,1.97304,1.97328,1.97304,1.97328,3124325.0
2007-10-29 12:33:00,1.97331,1.97367,1.97331,1.97367,18418232.0
2007-10-29 12:34:00,1.97368,1.97368,1.97358,1.97362,4265052.0
2007-10-29 12:35:00,1.97365,1.97376,1.9735,1.9735,2577434.0
2007-10-29 12:36:00,1.9734,1.9734,1.97321,1.97325,31379424.0
2007-10-29 12:37:00,1.97311,1.97339,1.97311,1.97328,17373493.0
2007-10-29 12:38:00,1.97342,1.97351,1.97324,1.97351,11236435.0
2007-10-29 12:39:00,1.97335,1.97364,1.97335,1.97351,10708690.0
2007-10-29 12:40:00,1.97335,1.97372,1.97335,1.97372,13128138.0
2007-10-29 12:41:00,1.9737,1.97396,1.9737,1.97396,10400715.0
2007-10-29 12:42:00,1.97396,1.974,1.97386,1.97386,5649520.0
2007-10-29 12:43:00,1.97393,1.97459,1.97393,1.97459,18900908.0
2007-10-29 12:44:00,1.97461,1.97462,1.97429,1.97429,4136707.0
2007-10-29 12:45:00,1.9744,1.97464,1.97433,1.97464,2027545.0
2007-10-29 12:46:00,1.97483,1.97499,1.97481,1.97499,13697315.0
2007-10-29 12:47:00,1.97503,1.97525,1.97485,1.97525,3972738.0
2007-10-29 12:48:00,1.97538,1.97538,1.97518,1.97524,7194615.0
2007-10-29 12:49:00,1.97537,1.97573,1.97537,1.97569,4338951.0
2007-10-29 12:50:00,1.97585,1.97613,1.97585,1.97598,4425047.0
2007-10-29 12:51:00,1.97591,1.97591,1.97572,1.97579,10707317.0
2007-10-29 12:52:00,1.97593,1.97614,1.97593,1.97614,3424869.0
2007-10-29 12:53:00,1.97614,1.97626,1.97614,1.97618,10966557.0
2007-10-29 12:54:00,1.9762,1.97666,1.9762,1.97643,10541135.0
2007-10-29 12:55:00,1.97647,1.97647,1.97632,1.97632,20083355.0
2007-10-29 12:56:00,1.97627,1.97645,1.97623,1.97639,2731318.0
2007-10-29 12:57:00,1.97631,1.9764,1.97627,1.97628,18402567.0
2007-10-29 12:58:00,1.97608,1.97608,1.97563,1.97568,2304233.0
2007-10-29 12:59:00,1.97567,1.97567,1.97535,1.97553,3889290.0
2007-10-29 13:00:00,1.97556,1.97594,1.97553,1.97578,4714769.0
2007-10-29 13:01:00,1.97579,1.97602,1.97579,1.97594,22916921.0
2007-10-29 13:02:00,1.97588,1.97605,1.97565,1.97565,17590260.0
2007-10-29 13:03:00,1.97562,1.97562,1.97413,1.97558,6815637.0
2007-10-29 13:04:00,1.97554,1.9756,1.9753,1.9753,3338694.0
2007-10-29 13:05:00,1.97525,1.97526,1.97509,1.97512,7325938.0
2007-10-29 13:06:00,1.97504,1.97504,1.97485,1.97503,4224360.0
2007-10-29 13:07:00,1.97494,1.97494,1.97479,1.97482,1604548.0
2007-10-29 13:08:00,1.97508,1.97528,1.97493,1.9752,1665091.0
2007-10-29 13:09:00,1.9752,1.97556,1.97515,1.97556,17454660.0
2007-10-29 13:10:00,1.9757,1.9761,1.9757,1.9761,3073035.0
2007-10-29 13:11:00,1.97638,1.97657,1.97611,1.97611,9495478.0
2007-10-29 13:12:00,1.97637,1.97637,1.97601,1.97615,5074075.0
2007-10-29 13:13:00,1.97613,1.97613,1.97594,1.976,2739898.0
2007-10-29 13:14:00,1.97596,1.97596,1.97567,1.97567,6274697.0
2007-10-29 13:15:00,1.97553,1.97553,1.97491,1.97524,13596958.0
2007-10-29 13:16:00,1.97531,1.97546,1.97523,1.97523,1646372.0
2007-10-29 13:17:00,1.9752,1.97523,1.97506,1.97506,9290753.0
2007-10-29 13:18:00,1.97497,1.97516,1.97482,1.97482,3306076.0
2007-10-29 13:19:00,1.9747,1.9747,1.97458,1.9747,1152282.0
2007-10-29 13:20:00,1.97454,1.97495,1.97454,1.97488,2209314.0
2007-10-29 13:21:00,1.97493,1.9751,1.97493,1.97498,9131107.0
2007-10-29 13:22:00,1.97511,1.97574,1.97511,1.97574,972898.0
2007-10-29 13:23:00,1.97574,1.97593,1.97548,1.97593,6157133.0
2007-10-29 13:24:00,1.97583,1.97617,1.97583,1.97613,31171828.0
2007-10-29 13:25:00,1.97627,1.9765,1.97627,1.9765,2723750.0
2007-10-29 13:26:00,1.97658,1.9767,1.97655,1.9767,7281698.0
2007-10-29 13:27:00,1.97661,1.97693,1.97661,1.97693,6784878.0
2007-10-29 13:28:00,1.97692,1.97724,1.97692,1.97724,1750294.0
2007-10-29 13:29:00,1.97723,1.97755,1.97723,1.97754,8405523.0
2007-10-29 13:30:00,1.9776,1.97776,1.97756,1.97776,1605811.0
2007-10-29 13:31:00,1.97783,1.97808,1.97783,1.97808,2264332.0
2007-10-29 13:32:00,1.97798,1.97798,1.97769,1.97778,10739184.0
2007-10-29 13:33:00,1.97772,1.97787,1.97762,1.97787,14402433.0
2007-10-29 13:34:00,1.97787,1.97798,1.97774,1.97798,4126941.0
2007-10-29 13:35:00,1.97801,1.97825,1.97799,1.97825,3533913.0
2007-10-29 13:36:00,1.97818,1.97818,1.97782,1.97782,5136641.0
2007-10-29 13:37:00,1.97787,1.97807,1.97786,1.97807,23351361.0
2007-10-29 13:38:00,1.97815,1.97824,1.9779,1.9779,11934289.0
2007-10-29 13:39:00,1.97779,1.97779,1.97745,1.97745,6192219.0
2007-10-29 13:40:00,1.9772,1.97728,1.97708,1.97708,1012480.0
2007-10-29 13:41:00,1.97709,1.97709,1.97687,1.97687,3159297.0
2007-10-29 13:42:00,1.97676,1.97676,1.97648,1.97648,9596162.0
2007-10-29 13:43:00,1.97655,1.97688,1.97655,1.97688,10315420.0
2007-10-29 13:44:00,1.97672,1.97722,1.97672,1.97722,7153438.0
2007-10-29 13:45:00,1.97724,1.97728,1.97702,1.97702,9764459.0
2007-10-29 13:46:00,1.977,1.97719,1.977,1.97719,11175715.0
2007-10-29 13:47:00,1.97737,1.97763,1.97737,1.97739,4039455.0
2007-10-29 13:48:00,1.97739,1.97768,1.97739,1.97768,3250043.0
2007-10-29 13:49:00,1.97759,1.97762,1.97741,1.97741,6070477.0
2007-10-29 13:50:00,1.97742,1.97774,1.97742,1.97767,4561000.0
2007-10-29 13:51:00,1.97759,1.97776,1.97758,1.97761,4963492.0
2007-10-29 13:52:00,1.97749,1.97749,1.97724,1.97733,11792646.0
2007-10-29 13:53:00,1.97742,1.97744,1.97726,1.97744,4427094.0
2007-10-29 13:54:00,1.97744,1.97744,1.97722,1.97728,5715820.0
2007-10-29 13:55:00,1.97737,1.97738,1.9772,1.97727,5916510.0
2007-10-29 13:56:00,1.97727,1.97733,1.97688,1.97688,8395382.0
2007-10-29 13:57:00,1.97693,1.97693,1.97666,1.9767,4913029.0
2007-10-29 13:58:00,1.9767,1.97671,1.97656,1.97671,9094352.0
2007-10-29 13:59:00,1.97674,1.97687,1.97671,1.97687,5372341.0
2007-10-29 14:00:00,1.9769,1.97695,1.97686,1.97686,217425.0
2007-10-29 14:01:00,1.97682,1.97693,1.97673,1.9768,12851694.0
2007-10-29 14:02:00,1.97663,1.97669,1.97657,1.97667,8734659.0
2007-10-29 14:03:00,1.97675,1.97686,1.97669,1.97686,7139607.0
2007-10-29 14:04:00,1.97716,1.97716,1.97702,1.97704,8095779.0
2007-10-29 14:05:00,1.97699,1.97708,1.9769,1.9769,37967294.0
2007-10-29 14:06:00,1.97696,1.97702,1.97694,1.97701,1984625.0
2007-10-29 14:07:00,1.97719,1.97728,1.97713,1.97713,4783512.0
2007-10-29 14:08:00,1.97717,1.97717,1.9757,1.97712,2742487.0
2007-10-29 14:09:00,1.97726,1.97751,1.97719,1.97751,1073108.0
2007-10-29 14:10:00,1.97757,1.97798,1.97757,1.97798,9349763.0
2007-10-29 14:11:00,1.9779,1.97794,1.97765,1.97794,4451776.0
2007-10-29 14:12:00,1.97798,1.97798,1.97782,1.97793,8283379.0
2007-10-29 14:13:00,1.97777,1.97779,1.97763,1.9777,31317618.0
2007-10-29 14:14:00,1.97765,1.97772,1.97742,1.97772,3839255.0
2007-10-29 14:15:00,1.97768,1.97768,1.9773,1.97751,6254190.0
2007-10-29 14:16:00,1.97779,1.97793,1.97779,1.97781,3090688.0
2007-10-29 14:17:00,1.97754,1.97755,1.97719,1.97719,15271242.0
2007-10-29 14:18:00,1.97716,1.97718,1.97693,1.97696,5040595.0
2007-10-29 14:19:00,1.97684,1.97694,1.97674,1.97674,5790853.0
2007-10-29 14:20:00,1.97674,1.97674,1.97641,1.97641,10479994.0
2007-10-29 14:21:00,1.9764,1.97676,1.9764,1.97676,4995157.0
2007-10-29 14:22:00,1.97681,1.97704,1.97672,1.97701,3682886.0
2007-10-29 14:23:00,1.97708,1.97726,1.97708,1.97724,17658048.0
2007-10-29 14:24:00,1.97717,1.97754,1.97717,1.97754,9955692.0
2007-10-29 14:25:00,1.97761,1.97774,1.97753,1.97774,1324638.0
2007-10-29 14:26:00,1.97775,1.97799,1.97775,1.97786,5872597.0
2007-10-29 14:27:00,1.97791,1.97794,1.97777,1.97777,7752289.0
2007-10-29 14:28:00,1.97767,1.9777,1.97751,1.97751,2675398.0
2007-10-29 14:29:00,1.97761,1.97761,1.97742,1.97742,6608287.0
2007-10-29 14:30:00,1.97742,1.97747,1.97739,1.97747,7547674.0
2007-10-29 14:31:00,1.97753,1.9776,1.97751,1.97759,2416845.0
2007-10-29 14:32:00,1.97764,1.97777,1.97747,1.97763,2748677.0
2007-10-29 14:33:00,1.97755,1.97755,1.9772,1.97736,7969924.0
2007-10-29 14:34:00,1.97733,1.9778,1.97733,1.9778,4100524.0
2007-10-29 14:35:00,1.97784,1.97784,1.97752,1.97752,8473196.0
2007-10-29 14:36:00,1.97751,1.97751,1.97731,1.97737,2159911.0
2007-10-29 14:37:00,1.97741,1.97763,1.97738,1.97752,4663303.0
2007-10-29 14:38:00,1.97733,1.97766,1.97731,1.97766,25022293.0
2007-10-29 14:39:00,1.97769,1.97769,1.97744,1.97746,5173128.0
2007-10-29 14:40:00,1.97756,1.97779,1.97756,1.97762,1840884.0
2007-10-29 14:41:00,1.9776,1.97767,1.97747,1.97747,18459777.0
2007-10-29 14:42:00,1.97755,1.97755,1.97717,1.97724,5344195.0
2007-10-29 14:43:00,1.97717,1.97717,1.9768,1.9768,2232807.0
2007-10-29 14:44:00,1.97678,1.97686,1.9767,1.97686,22049848.0
2007-10-29 14:45:00,1.97684,1.97687,1.97661,1.97675,6164985.0
2007-10-29 14:46:00,1.97658,1.97672,1.97658,1.97664,1932966.0
2007-10-29 14:47:00,1.97662,1.97685,1.97661,1.97685,9425111.0
2007-10-29 14:48:00,1.97682,1.97752,1.97682,1.97752,14866048.0
2007-10-29 14:49:00,1.97753,1.97757,1.97735,1.97757,762764.0
2007-10-29 14:50:00,1.97761,1.97798,1.97761,1.97789,5241764.0
2007-10-29 14:51:00,1.97794,1.97813,1.97789,1.97808,11805205.0
2007-10-29 14:52:00,1.97807,1.97807,1.97786,1.97797,789101.0
2007-10-29 14:53:00,1.97814,1.97831,1.97805,1.97831,10166803.0
2007-10-29 14:54:00,1.97845,1.97881,1.97845,1.97881,9833311.0
2007-10-29 14:55:00,1.97879,1.97906,1.97879,1.97906,5226223.0
2007-10-29 14:56:00,1.9791,1.9791,1.97892,1.97892,13325830.0
2007-10-29 14:57:00,1.97876,1.97876,1.97828,1.97828,1753828.0
2007-10-29 14:58:00,1.9782,1.97825,1.97808,1.97808,1957615.0
2007-10-29 14:59:00,1.97806,1.97806,1.97786,1.97788,6231902.0
2007-10-29 15:00:00,1.97783,1.97783,1.97732,1.97732,23881738.0
2007-10-29 15:01:00,1.97741,1.97742,1.97718,1.97718,18170477.0
2007-10-29 15:02:00,1.97714,1.97714,1.97694,1.97711,7712052.0
2007-10-29 15:03:00,1.97703,1.97703,1.97629,1.9768,17458527.0
2007-10-29 15:04:00,1.97688,1.97688,1.97663,1.97677,4188939.0
2007-10-29 15:05:00,1.97674,1.97674,1.97617,1.97626,5815790.0
2007-10-29 15:06:00,1.9762,1.9762,1.97567,1.97567,3533085.0
2007-10-29 15:07:00,1.97563,1.97563,1.97533,1.97533,19516056.0
2007-10-29 15:08:00,1.97521,1.9757,1.97521,1.9757,4338553.0
2007-10-29 15:09:00,1.9757,1.97574,1.97558,1.97558,4854755.0
2007-10-29 15:10:00,1.97565,1.9758,1.97554,1.9758,8282471.0
2007-10-29 15:11:00,1.9758,1.97581,1.97538,1.97538,10240408.0
2007-10-29 15:12:00,1.97536,1.97556,1.97536,1.97549,2459857.0
2007-10-29 15:13:00,1.97563,1.97563,1.9753,1.9753,9992808.0
2007-10-29 15:14:00,1.97545,1.97583,1.97545,1.97583,3382245.0
2007-10-29 15:15:00,1.97596,1.97622,1.97594,1.97618,19408876.0
2007-10-29 15:16:00,1.97617,1.97621,1.97607,1.97621,7784685.0
2007-10-29 15:17:00,1.97619,1.9763,1.97611,1.97619,16441258.0
2007-10-29 15:18:00,1.97599,1.97621,1.97598,1.97621,4372310.0
2007-10-29 15:19:00,1.97628,1.97639,1.97628,1.97639,7210490.0
2007-10-29 15:20:00,1.97632,1.97633,1.97614,1.97614,17099368.0
2007-10-29 15:21:00,1.97621,1.97628,1.97587,1.97623,30523849.0
2007-10-29 15:22:00,1.97622,1.97626,1.97608,1.97626,6844119.0
2007-10-29 15:23:00,1.97624,1.97624,1.97604,1.97621,5582531.0
2007-10-29 15:24:00,1.97607,1.97625,1.97581,1.97625,7053479.0
2007-10-29 15:25:00,1.97626,1.97639,1.97612,1.97635,4267714.0
2007-10-29 15:26:00,1.97628,1.97628,1.97607,1.97607,7296795.0
2007-10-29 15:27:00,1.97623,1.97636,1.97607,1.97636,4139229.0
2007-10-29 15:28:00,1.9764,1.9764,1.97614,1.97618,398267.0
2007-10-29 15:29:00,1.97616,1.97662,1.97616,1.97662,4207139.0
2007-10-29 15:30:00,1.97691,1.97739,1.97691,1.97739,8218628.0
2007-10-29 15:31:00,1.97742,1.97757,1.97742,1.97754,5829053.0
2007-10-29 15:32:00,1.97739,1.97739,1.97702,1.97702,13203006.0
2007-10-29 15:33:00,1.97715,1.97726,1.97715,1.97726,7574309.0
2007-10-29 15:34:00,1.97712,1.97744,1.97712,1.97744,7645474.0
2007-10-29 15:35:00,1.97741,1.97754,1.97736,1.97754,20764716.0
2007-10-29 15:36:00,1.97743,1.97743,1.97701,1.97703,10978058.0
2007-10-29 15:37:00,1.97699,1.97708,1.97687,1.97703,3812170.0
2007-10-29 15:38:00,1.97701,1.9771,1.97685,1.97709,1244142.0
2007-10-29 15:39:00,1.97694,1.97694,1.97649,1.97662,6336226.0
2007-10-29 15:40:00,1.9765,1.9765,1.97624,1.97624,1452635.0
2007-10-29 15:41:00,1.97628,1.97641,1.97628,1.9764,5723611.0
2007-10-29 15:42:00,1.97642,1.97652,1.97637,1.97639,3892634.0
2007-10-29 15:43:00,1.97641,1.97663,1.97634,1.97663,5278218.0
2007-10-29 15:44:00,1.9767,1.97687,1.9767,1.97687,4766236.0
2007-10-29 15:45:00,1.97694,1.97697,1.97681,1.97693,7882520.0
2007-10-29 15:46:00,1.97704,1.97718,1.97693,1.97693,2674228.0
2007-10-29 15:47:00,1.97688,1.97695,1.9766,1.97676,5523989.0
2007-10-29 15:48:00,1.97685,1.97701,1.9766,1.9769,15124348.0
2007-10-29 15:49:00,1.97696,1.97719,1.97696,1.97719,2142248.0
2007-10-29 15:50:00,1.97712,1.97748,1.97712,1.97743,6698541.0
2007-10-29 15:51:00,1.97714,1.978,1.97714,1.978,2444645.0
2007-10-29 15:52:00,1.97799,1.9781,1.97799,1.97809,4981709.0
2007-10-29 15:53:00,1.97796,1.97812,1.97794,1.9781,14601385.0
2007-10-29 15:54:00,1.97804,1.97804,1.97748,1.97767,6287084.0
2007-10-29 15:55:00,1.97766,1.97766,1.97742,1.97742,3553214.0
2007-10-29 15:56:00,1.9774,1.9774,1.97709,1.97709,14163023.0
2007-10-29 15:57:00,1.97704,1.97706,1.9768,1.9768,7300981.0
2007-10-29 15:58:00,1.97675,1.977,1.97675,1.977,6738978.0
2007-10-29 15:59:00,1.97707,1.97736,1.97707,1.97718,5533708.0
2007-10-29 16:00:00,1.97707,1.97726,1.97702,1.97726,5147032.0
2007-10-29 16:01:00,1.9773,1.97741,1.97698,1.977,32448273.0
2007-10-29 16:02:00,1.97714,1.97768,1.97714,1.97768,6214029.0
2007-10-29 16:03:00,1.97758,1.97782,1.97756,1.97782,7865298.0
2007-10-29 16:04:00,1.9779,1.97816,1.97787,1.97806,6600037.0
2007-10-29 16:05:00,1.97799,1.97802,1.97775,1.97785,3399328.0
2007-10-29 16:06:00,1.97792,1.97819,1.97792,1.9781,2340069.0
2007-10-29 16:07:00,1.97821,1.97849,1.97821,1.97823,2925398.0
2007-10-29 16:08:00,1.97812,1.97825,1.97803,1.97822,3180358.0
2007-10-29 16:09:00,1.9781,1.9786,1.9781,1.9786,11731855.0
2007-10-29 16:10:00,1.97865,1.97865,1.97846,1.97856,10352289.0
2007-10-29 16:11:00,1.9786,1.97892,1.9786,1.97874,2244033.0
2007-10-29 16:12:00,1.97871,1.97871,1.97836,1.97836,6946144.0
2007-10-29 16:13:00,1.97843,1.97852,1.97843,1.97852,21089037.0
2007-10-29 16:14:00,1.97867,1.97912,1.97867,1.97912,2714419.0
2007-10-29 16:15:00,1.9792,1.9792,1.97906,1.97906,5940797.0
2007-10-29 16:16:00,1.979,1.97911,1.97896,1.97911,21778822.0
2007-10-29 16:17:00,1.97908,1.97988,1.97908,1.97988,7516727.0
2007-10-29 16:18:00,1.97992,1.98012,1.97978,1.98012,8519346.0
2007-10-29 16:19:00,1.98026,1.98042,1.9802,1.98029,5130278.0
2007-10-29 16:20:00,1.98021,1.98021,1.98003,1.98003,11758612.0
2007-10-29 16:21:00,1.98001,1.98001,1.97974,1.97976,3052613.0
2007-10-29 16:22:00,1.97976,1.97976,1.97954,1.97954,5163598.0
2007-10-29 16:23:00,1.9795,1.9795,1.9791,1.97914,6843144.0
2007-10-29 16:24:00,1.97921,1.97923,1.97902,1.97904,694870.0
2007-10-29 16:25:00,1.979,1.979,1.97878,1.97878,11621481.0
2007-10-29 16:26:00,1.97876,1.97876,1.97854,1.97855,30606896.0
2007-10-29 16:27:00,1.97849,1.97849,1.97822,1.97822,14220950.0
2007-10-29 16:28:00,1.97818,1.97818,1.97793,1.97795,14654255.0
2007-10-29 16:29:00,1.97794,1.97794,1.97773,1.97773,6865615.0
2007-10-29 16:30:00,1.9777,1.9777,1.97746,1.97746,11211370.0
2007-10-29 16:31:00,1.9775,1.9775,1.97722,1.97723,26886788.0
2007-10-29 16:32:00,1.97717,1.97717,1.9769,1.97691,3627832.0
2007-10-29 16:33:00,1.97694,1.97694,1.97667,1.97667,10064223.0
2007-10-29 16:34:00,1.97631,1.97664,1.97631,1.97646,2959116.0
2007-10-29 16:35:00,1.97646,1.97646,1.97619,1.97619,12058261.0
2007-10-29 16:36:00,1.97619,1.97619,1.9759,1.9759,2374533.0
2007-10-29 16:37:00,1.97582,1.97594,1.97528,1.97528,13091155.0
2007-10-29 16:38:00,1.97565,1.97565,1.97543,1.97543,6515686.0
2007-10-29 16:39:00,1.97544,1.97544,1.97508,1.97508,4257484.0
2007-10-29 16:40:00,1.97517,1.97517,1.97497,1.97502,3041352.0
2007-10-29 16:41:00,1.97499,1.97499,1.97472,1.97472,4899260.0
2007-10-29 16:42:00,1.97472,1.97472,1.97447,1.97447,2396821.0
2007-10-29 16:43:00,1.97445,1.97445,1.97425,1.97433,2239228.0
2007-10-29 16:44:00,1.9743,1.9743,1.974,1.974,8238015.0
2007-10-29 16:45:00,1.97394,1.97394,1.97362,1.97362,6369572.0
2007-10-29 16:46:00,1.97364,1.97364,1.97328,1.97333,8789408.0
2007-10-29 16:47:00,1.97339,1.97339,1.97316,1.97316,3464721.0
2007-10-29 16:48:00,1.97305,1.97305,1.97283,1.97287,2217419.0
2007-10-29 16:49:00,1.97285,1.97285,1.97265,1.97265,4824057.0
2007-10-29 16:50:00,1.97265,1.97265,1.97239,1.97239,11942879.0
2007-10-29 16:51:00,1.97241,1.97241,1.97218,1.97218,16763502.0
2007-10-29 16:52:00,1.9718,1.97214,1.9718,1.97196,18137937.0
2007-10-29 16:53:00,1.97188,1.97188,1.97165,1.97165,5050424.0
2007-10-29 16:54:00,1.97168,1.97168,1.97145,1.97146,4848206.0
2007-10-29 16:55:00,1.97143,1.97143,1.97131,1.97131,11134753.0
2007-10-29 16:56:00,1.97127,1.97127,1.97099,1.97099,5132179.0
2007-10-29 16:57:00,1.97104,1.97104,1.97073,1.97077,4244798.0
2007-10-29 16:58:00,1.97063,1.97073,1.97054,1.97054,8513151.0
2007-10-29 16:59:00,1.97056,1.97056,1.97026,1.97028,3605572.0
2007-10-29 17:00:00,1.97018,1.97018,1.96995,1.97001,4854295.0
2007-10-29 17:01:00,1.96984,1.96996,1.96827,1.96964,4265688.0
2007-10-29 17:02:00,1.96957,1.96957,1.96932,1.96935,6292361.0
2007-10-29 17:03:00,1.96937,1.96975,1.96937,1.96975,9091814.0
2007-10-29 17:04:00,1.96981,1.97001,1.96969,1.97001,5112121.0
2007-10-29 17:05:00,1.96998,1.97022,1.96989,1.97022,12972043.0
2007-10-29 17:06:00,1.97035,1.97047,1.9703,1.97039,5675899.0
2007-10-29 17:07:00,1.97039,1.97043,1.9702,1.9702,8942655.0
2007-10-29 17:08:00,1.97017,1.97017,1.96992,1.97002,7008686.0
2007-10-29 17:09:00,1.96994,1.96994,1.96958,1.96958,5227114.0
2007-10-29 17:10:00,1.96943,1.96943,1.96929,1.96929,7568253.0
2007-10-29 17:11:00,1.96924,1.96944,1.96923,1.96944,14499099.0
2007-10-29 17:12:00,1.96935,1.96943,1.96926,1.96926,3313572.0
2007-10-29 17:13:00,1.9695,1.96977,1.96949,1.96977,9472626.0
2007-10-29 17:14:00,1.96989,1.97025,1.96989,1.97002,9037277.0
2007-10-29 17:15:00,1.96995,1.96995,1.96952,1.96952,31598099.0
2007-10-29 17:16:00,1.96946,1.96996,1.96946,1.96984,2289797.0
2007-10-29 17:17:00,1.96993,1.97055,1.96993,1.97054,5284565.0
2007-10-29 17:18:00,1.97035,1.97044,1.97019,1.97022,2304574.0
2007-10-29 17:19:00,1.97015,1.97031,1.97008,1.97031,4673667.0
2007-10-29 17:20:00,1.97025,1.97025,1.97,1.97019,4439492.0
2007-10-29 17:21:00,1.9702,1.9704,1.9701,1.97018,2750873.0
2007-10-29 17:22:00,1.97,1.97006,1.96988,1.96994,4026777.0
2007-10-29 17:23:00,1.96988,1.96988,1.96971,1.96971,10675643.0
2007-10-29 17:24:00,1.96965,1.96981,1.96957,1.96978,4895827.0
2007-10-29 17:25:00,1.97005,1.97019,1.96985,1.96985,1367106.0
2007-10-29 17:26:00,1.96974,1.96974,1.96938,1.96938,4475496.0
2007-10-29 17:27:00,1.96932,1.96953,1.96927,1.96953,11519615.0
2007-10-29 17:28:00,1.96962,1.96974,1.96954,1.96973,7025577.0
2007-10-29 17:29:00,1.96963,1.96963,1.9694,1.9694,2613341.0
2007-10-29 17:30:00,1.96934,1.96934,1.96912,1.96912,7990757.0
2007-10-29 17:31:00,1.96918,1.96923,1.969,1.969,6630462.0
2007-10-29 17:32:00,1.96879,1.96879,1.96843,1.96847,9090809.0
2007-10-29 17:33:00,1.96843,1.96843,1.96826,1.96838,3835391.0
2007-10-29 17:34:00,1.96834,1.96866,1.96834,1.96864,2968951.0
2007-10-29 17:35:00,1.96857,1.96857,1.96814,1.96814,8543384.0
2007-10-29 17:36:00,1.96811,1.96811,1.96786,1.96786,5372038.0
2007-10-29 17:37:00,1.96793,1.96837,1.96793,1.96837,3669920.0
2007-10-29 17:38:00,1.96848,1.96848,1.96827,1.96827,2506587.0
2007-10-29 17:39:00,1.96839,1.96858,1.96839,1.96843,9977629.0
2007-10-29 17:40:00,1.96841,1.96841,1.96818,1.96818,8311461.0
2007-10-29 17:41:00,1.96819,1.96819,1.96789,1.96793,8271988.0
2007-10-29 17:42:00,1.96792,1.96798,1.96784,1.96798,5505365.0
2007-10-29 17:43:00,1.96782,1.96782,1.96731,1.96751,10435748.0
2007-10-29 17:44:00,1.96761,1.96829,1.96759,1.96816,5102127.0
2007-10-29 17:45:00,1.96824,1.96834,1.96818,1.96827,9723423.0
2007-10-29 17:46:00,1.96845,1.96863,1.96845,1.96863,8657618.0
2007-10-29 17:47:00,1.96875,1.96889,1.96874,1.96876,7047638.0
2007-10-29 17:48:00,1.96885,1.96896,1.96883,1.96896,18087548.0
2007-10-29 17:49:00,1.96897,1.96897,1.96873,1.96873,9750827.0
2007-10-29 17:50:00,1.96869,1.96875,1.96856,1.96869,1582914.0
2007-10-29 17:51:00,1.96871,1.96881,1.96851,1.96851,29624628.0
2007-10-29 17:52:00,1.96837,1.96845,1.96819,1.96845,3586493.0
2007-10-29 17:53:00,1.9685,1.96863,1.96845,1.9685,7803106.0
2007-10-29 17:54:00,1.96856,1.96872,1.96856,1.96864,20086285.0
2007-10-29 17:55:00,1.96871,1.9688,1.96865,1.96865,3694486.0
2007-10-29 17:56:00,1.96867,1.96867,1.96852,1.96859,5695547.0
2007-10-29 17:57:00,1.96856,1.96856,1.96826,1.96838,3709429.0
2007-10-29 17:58:00,1.96831,1.96835,1.96791,1.96791,7682692.0
2007-10-29 17:59:00,1.96778,1.96778,1.96716,1.96729,1710499.0
2007-10-29 18:00:00,1.96744,1.96751,1.96732,1.96751,3509712.0
2007-10-29 18:01:00,1.96749,1.96768,1.96749,1.96757,3497459.0
2007-10-29 18:02:00,1.96743,1.96743,1.96672,1.96684,2478147.0
2007-10-29 18:03:00,1.96694,1.96736,1.96694,1.96736,9404254.0
2007-10-29 18:04:00,1.96726,1.96738,1.96716,1.96738,10749751.0
2007-10-29 18:05:00,1.96731,1.96741,1.96731,1.96741,1004633.0
2007-10-29 18:06:00,1.96755,1.96779,1.96755,1.96775,5545886.0
2007-10-29 18:07:00,1.96781,1.96796,1.96776,1.96794,5668934.0
2007-10-29 18:08:00,1.96804,1.96823,1.96798,1.968,8280843.0
2007-10-29 18:09:00,1.968,1.968,1.96765,1.96774,4964319.0
2007-10-29 18:10:00,1.96775,1.9678,1.96734,1.9678,5310824.0
2007-10-29 18:11:00,1.96777,1.96777,1.96734,1.9674,11324046.0
2007-10-29 18:12:00,1.9674,1.96756,1.96712,1.96756,27138465.0
2007-10-29 18:13:00,1.96762,1.96762,1.96732,1.96732,5953340.0
2007-10-29 18:14:00,1.96754,1.96789,1.96754,1.96789,2317802.0
2007-10-29 18:15:00,1.96791,1.96798,1.96784,1.96786,2378809.0
2007-10-29 18:16:00,1.96795,1.96797,1.96786,1.96786,1356401.0
2007-10-29 18:17:00,1.96787,1.96812,1.96784,1.96788,9322307.0
2007-10-29 18:18:00,1.96801,1.96837,1.96801,1.96837,3455149.0
2007-10-29 18:19:00,1.96835,1.96835,1.96811,1.96812,3851154.0
2007-10-29 18:20:00,1.96819,1.96838,1.96819,1.96838,6464641.0
2007-10-29 18:21:00,1.9684,1.96845,1.96827,1.96829,12403928.0
2007-10-29 18:22:00,1.96839,1.96848,1.9682,1.9682,1711658.0
2007-10-29 18:23:00,1.96829,1.96862,1.96811,1.96841,5827305.0
2007-10-29 18:24:00,1.96832,1.96832,1.96804,1.96804,1715447.0
2007-10-29 18:25:00,1.96801,1.96803,1.96789,1.96795,5282770.0
2007-10-29 18:26:00,1.9681,1.96821,1.96803,1.96809,3894208.0
2007-10-29 18:27:00,1.96801,1.96801,1.96781,1.9679,30275315.0
2007-10-29 18:28:00,1.96802,1.96809,1.96795,1.96802,10484981.0
2007-10-29 18:29:00,1.96767,1.96796,1.96767,1.96771,1281518.0
2007-10-29 18:30:00,1.96773,1.96777,1.96759,1.96759,1562248.0
2007-10-29 18:31:00,1.96772,1.96785,1.9677,1.96785,30009436.0
2007-10-29 18:32:00,1.96787,1.96787,1.96757,1.96757,4662424.0
2007-10-29 18:33:00,1.96767,1.96767,1.96747,1.9675,12942143.0
2007-10-29 18:34:00,1.96747,1.96747,1.96719,1.96719,9880106.0
2007-10-29 18:35:00,1.96719,1.96745,1.96719,1.96745,10538726.0
2007-10-29 18:36:00,1.96762,1.96802,1.96762,1.96802,16076104.0
2007-10-29 18:37:00,1.96802,1.96802,1.96778,1.96795,24060190.0
2007-10-29 18:38:00,1.96815,1.96831,1.96815,1.96822,1135006.0
2007-10-29 18:39:00,1.96805,1.96812,1.96793,1.96793,3408017.0
2007-10-29 18:40:00,1.96777,1.9678,1.96757,1.9676,81100882.0
2007-10-29 18:41:00,1.96767,1.96799,1.96765,1.96799,2859228.0
2007-10-29 18:42:00,1.96793,1.96797,1.96781,1.96791,10250383.0
2007-10-29 18:43:00,1.96788,1.96788,1.96771,1.96771,5692878.0
2007-10-29 18:44:00,1.96766,1.96774,1.96761,1.96766,5691003.0
2007-10-29 18:45:00,1.96757,1.96784,1.96757,1.96765,27591651.0
2007-10-29 18:46:00,1.9678,1.96799,1.96754,1.96797,14185396.0
2007-10-29 18:47:00,1.96789,1.96789,1.96743,1.96743,6183355.0
2007-10-29 18:48:00,1.96745,1.96781,1.96745,1.96765,5831138.0
2007-10-29 18:49:00,1.96753,1.96753,1.96725,1.96742,4672002.0
2007-10-29 18:50:00,1.96749,1.96754,1.96716,1.96719,1803417.0
2007-10-29 18:51:00,1.96735,1.96735,1.96718,1.96733,5757493.0
2007-10-29 18:52:00,1.96739,1.96739,1.96704,1.96704,2011728.0
2007-10-29 18:53:00,1.96704,1.96704,1.96651,1.96651,5384648.0
2007-10-29 18:54:00,1.96643,1.96643,1.96599,1.966,3942152.0
2007-10-29 18:55:00,1.96578,1.96578,1.96532,1.96556,6184137.0
2007-10-29 18:56:00,1.96587,1.96618,1.96587,1.96613,745815.0
2007-10-29 18:57:00,1.96605,1.96605,1.96564,1.96581,3359413.0
2007-10-29 18:58:00,1.96586,1.96643,1.96586,1.96643,13973785.0
2007-10-29 18:59:00,1.96648,1.96685,1.96645,1.96685,6373607.0
2007-10-29 19:00:00,1.96686,1.96687,1.96667,1.96687,16746400.0
2007-10-29 19:01:00,1.96697,1.96718,1.96697,1.96718,27768130.0
2007-10-29 19:02:00,1.96729,1.96762,1.96729,1.96762,6601930.0
2007-10-29 19:03:00,1.96781,1.96802,1.96765,1.96792,15035408.0
2007-10-29 19:04:00,1.96814,1.96814,1.96764,1.96772,2148899.0
2007-10-29 19:05:00,1.96774,1.96778,1.96758,1.96778,6770293.0
2007-10-29 19:06:00,1.96789,1.96802,1.96781,1.96802,3797942.0
2007-10-29 19:07:00,1.96806,1.96816,1.96792,1.96816,2369509.0
2007-10-29 19:08:00,1.96825,1.96833,1.96825,1.96833,1784048.0
2007-10-29 19:09:00,1.96839,1.96839,1.96829,1.96831,10845598.0
2007-10-29 19:10:00,1.96837,1.96845,1.96833,1.96835,711530.0
2007-10-29 19:11:00,1.96846,1.96846,1.96785,1.96785,15934036.0
2007-10-29 19:12:00,1.96808,1.96808,1.96779,1.968,7796467.0
2007-10-29 19:13:00,1.96762,1.96823,1.96762,1.96823,8159936.0
2007-10-29 19:14:00,1.96807,1.96807,1.96755,1.96755,4069935.0
2007-10-29 19:15:00,1.96747,1.96751,1.96725,1.96725,5425364.0
2007-10-29 19:16:00,1.96729,1.96729,1.96686,1.96686,19099538.0
2007-10-29 19:17:00,1.96678,1.96681,1.96665,1.96669,15707611.0
2007-10-29 19:18:00,1.96685,1.96685,1.96673,1.96678,1212997.0
2007-10-29 19:19:00,1.96672,1.96677,1.96648,1.96648,31601865.0
2007-10-29 19:20:00,1.96648,1.96648,1.96603,1.9664,6505409.0
2007-10-29 19:21:00,1.96638,1.96638,1.96596,1.96596,3610653.0
2007-10-29 19:22:00,1.96584,1.96618,1.96584,1.96606,2665946.0
2007-10-29 19:23:00,1.96614,1.96614,1.96558,1.96558,3090282.0
2007-10-29 19:24:00,1.96556,1.96556,1.96529,1.96541,4641564.0
2007-10-29 19:25:00,1.9654,1.96562,1.9654,1.96562,9385682.0
2007-10-29 19:26:00,1.96569,1.96579,1.96555,1.9656,4902947.0
2007-10-29 19:27:00,1.96559,1.96564,1.9655,1.9655,3532538.0
2007-10-29 19:28:00,1.96542,1.96542,1.96512,1.96518,12003016.0
2007-10-29 19:29:00,1.96509,1.96521,1.96495,1.96506,8715332.0
2007-10-29 19:30:00,1.965,1.96519,1.96486,1.96504,1050659.0
2007-10-29 19:31:00,1.96524,1.96531,1.9651,1.9651,22141834.0
2007-10-29 19:32:00,1.96526,1.96556,1.96526,1.96556,5494832.0
2007-10-29 19:33:00,1.96524,1.9657,1.96524,1.96548,7554722.0
2007-10-29 19:34:00,1.96534,1.96541,1.96519,1.96534,8684588.0
2007-10-29 19:35:00,1.96536,1.96544,1.96522,1.96522,8059888.0
2007-10-29 19:36:00,1.96518,1.96518,1.96499,1.96509,1879711.0
2007-10-29 19:37:00,1.96508,1.96508,1.96462,1.96462,15880027.0
2007-10-29 19:38:00,1.96459,1.96459,1.96422,1.96422,4116595.0
2007-10-29 19:39:00,1.9641,1.96412,1.96386,1.96409,3684055.0
2007-10-29 19:40:00,1.96389,1.964,1.96351,1.96351,13193250.0
2007-10-29 19:41:00,1.96348,1.96348,1.96321,1.9634,23684188.0
2007-10-29 19:42:00,1.96343,1.96377,1.96343,1.96377,18568865.0
2007-10-29 19:43:00,1.96371,1.96375,1.96362,1.96373,10699522.0
2007-10-29 19:44:00,1.96367,1.96375,1.96358,1.96371,3180461.0
2007-10-29 19:45:00,1.96373,1.96384,1.96366,1.96384,15053974.0
2007-10-29 19:46:00,1.96376,1.96376,1.96333,1.96355,13348493.0
2007-10-29 19:47:00,1.96353,1.96364,1.96353,1.96354,12407182.0
2007-10-29 19:48:00,1.96356,1.96356,1.96331,1.96337,560794.0
2007-10-29 19:49:00,1.96343,1.96354,1.96335,1.96353,2839360.0
2007-10-29 19:50:00,1.96357,1.96377,1.96345,1.96376,15637998.0
2007-10-29 19:51:00,1.96375,1.96375,1.9635,1.9637,3030065.0
2007-10-29 19:52:00,1.96369,1.96386,1.96358,1.96358,7635437.0
2007-10-29 19:53:00,1.96357,1.96367,1.96348,1.96367,6635428.0
2007-10-29 19:54:00,1.96365,1.96365,1.96347,1.96355,6850472.0
2007-10-29 19:55:00,1.96355,1.96355,1.96344,1.96354,11545082.0
2007-10-29 19:56:00,1.96369,1.96375,1.96359,1.9636,5325764.0
2007-10-29 19:57:00,1.96324,1.96356,1.96324,1.9635,5696270.0
2007-10-29 19:58:00,1.96345,1.9635,1.96333,1.96338,5243373.0
2007-10-29 19:59:00,1.96358,1.96375,1.96358,1.96373,15022835.0
2007-10-29 20:00:00,1.9637,1.9637,1.96325,1.96325,10473647.0
2007-10-29 20:01:00,1.96326,1.96337,1.96326,1.96329,1182620.0
2007-10-29 20:02:00,1.96329,1.96329,1.96318,1.96321,9546646.0
2007-10-29 20:03:00,1.96327,1.96342,1.96327,1.96332,12737543.0
2007-10-29 20:04:00,1.96327,1.96338,1.96325,1.9633,7371956.0
2007-10-29 20:05:00,1.96327,1.96346,1.96327,1.96343,17323508.0
2007-10-29 20:06:00,1.96318,1.96389,1.96318,1.96389,3286361.0
2007-10-29 20:07:00,1.96388,1.96414,1.96388,1.96399,12634709.0
2007-10-29 20:08:00,1.96398,1.964,1.9638,1.9638,8327023.0
2007-10-29 20:09:00,1.9636,1.96377,1.9636,1.96377,1849042.0
2007-10-29 20:10:00,1.96375,1.96375,1.96354,1.96356,3234881.0
2007-10-29 20:11:00,1.96359,1.96367,1.96353,1.96362,4155072.0
2007-10-29 20:12:00,1.9636,1.9636,1.96343,1.96353,1487560.0
2007-10-29 20:13:00,1.96362,1.96384,1.96321,1.96383,4422659.0
2007-10-29 20:14:00,1.96391,1.96393,1.96382,1.96389,4150576.0
2007-10-29 20:15:00,1.96378,1.96398,1.96361,1.96361,16162898.0
2007-10-29 20:16:00,1.96352,1.96352,1.96339,1.96351,1475179.0
2007-10-29 20:17:00,1.96353,1.96358,1.96335,1.96358,1376172.0
2007-10-29 20:18:00,1.96366,1.96376,1.9636,1.9637,5624203.0
2007-10-29 20:19:00,1.96363,1.96383,1.96362,1.96383,4605667.0
2007-10-29 20:20:00,1.96386,1.96386,1.96367,1.96383,4483128.0
2007-10-29 20:21:00,1.96389,1.9639,1.96384,1.96385,4141660.0
2007-10-29 20:22:00,1.96391,1.96394,1.96384,1.96394,5418295.0
2007-10-29 20:23:00,1.96392,1.96392,1.96359,1.96386,9287677.0
2007-10-29 20:24:00,1.96394,1.9642,1.96394,1.96416,3597627.0
2007-10-29 20:25:00,1.96418,1.96418,1.96399,1.96413,30630495.0
2007-10-29 20:26:00,1.96408,1.96408,1.96363,1.96372,5388321.0
2007-10-29 20:27:00,1.96363,1.96363,1.9633,1.9633,14903937.0
2007-10-29 20:28:00,1.96309,1.9633,1.96309,1.96317,5177965.0
2007-10-29 20:29:00,1.96323,1.96333,1.9632,1.96333,12990107.0
2007-10-29 20:30:00,1.96347,1.96392,1.96347,1.96392,10502732.0
2007-10-29 20:31:00,1.9641,1.96417,1.96403,1.96417,4763950.0
2007-10-29 20:32:00,1.96419,1.96419,1.96396,1.96396,7279943.0
2007-10-29 20:33:00,1.96379,1.96379,1.96354,1.96374,8924039.0
2007-10-29 20:34:00,1.96381,1.96406,1.96379,1.96406,3623638.0
2007-10-29 20:35:00,1.96418,1.96425,1.96407,1.96416,24740847.0
2007-10-29 20:36:00,1.96396,1.96407,1.96396,1.96405,5698077.0
2007-10-29 20:37:00,1.96409,1.96414,1.96392,1.96414,10509704.0
2007-10-29 20:38:00,1.96415,1.96415,1.96385,1.96385,5555391.0
2007-10-29 20:39:00,1.96382,1.96382,1.96349,1.96349,4077477.0
2007-10-29 20:40:00,1.96354,1.96354,1.96338,1.96338,7247478.0
2007-10-29 20:41:00,1.9634,1.9634,1.96311,1.96311,7832562.0
2007-10-29 20:42:00,1.96313,1.96313,1.96273,1.96273,6080105.0
2007-10-29 20:43:00,1.96277,1.96306,1.96277,1.96302,7701951.0
2007-10-29 20:44:00,1.96311,1.9633,1.96285,1.9633,7502101.0
2007-10-29 20:45:00,1.96321,1.96352,1.96321,1.96352,5111198.0
2007-10-29 20:46:00,1.96351,1.96351,1.96324,1.96347,1114050.0
2007-10-29 20:47:00,1.96363,1.96367,1.96356,1.96356,7343196.0
2007-10-29 20:48:00,1.9636,1.9636,1.96213,1.96353,10502082.0
2007-10-29 20:49:00,1.96359,1.96369,1.96328,1.96328,22393039.0
2007-10-29 20:50:00,1.96359,1.9638,1.96359,1.96373,1598362.0
2007-10-29 20:51:00,1.96375,1.96396,1.96364,1.96372,8382638.0
2007-10-29 20:52:00,1.96356,1.96371,1.96356,1.9636,4889157.0
2007-10-29 20:53:00,1.96359,1.96376,1.96356,1.96356,2645974.0
2007-10-29 20:54:00,1.96353,1.96353,1.96337,1.96346,4382504.0
2007-10-29 20:55:00,1.96352,1.96362,1.96335,1.96362,6189689.0
2007-10-29 20:56:00,1.96361,1.96368,1.96349,1.96352,3484672.0
2007-10-29 20:57:00,1.96362,1.96382,1.96362,1.96369,5476356.0
2007-10-29 20:58:00,1.96353,1.96394,1.96353,1.96394,2490790.0
2007-10-29 20:59:00,1.96411,1.96425,1.96411,1.96421,5732730.0
2007-10-29 21:00:00,1.9642,1.96421,1.96396,1.96407,8446894.0
2007-10-29 21:01:00,1.96414,1.96422,1.9641,1.96422,10710834.0
2007-10-29 21:02:00,1.96424,1.96425,1.964,1.964,6724897.0
2007-10-29 21:03:00,1.96421,1.96454,1.96414,1.96454,4072557.0
2007-10-29 21:04:00,1.96458,1.96466,1.96455,1.96466,14484582.0
2007-10-29 21:05:00,1.96471,1.96497,1.96471,1.96495,2542576.0
2007-10-29 21:06:00,1.96478,1.96478,1.96456,1.96456,3821743.0
2007-10-29 21:07:00,1.96449,1.9646,1.9644,1.9645,10232655.0
2007-10-29 21:08:00,1.96449,1.96464,1.96446,1.96461,6491006.0
2007-10-29 21:09:00,1.96478,1.96486,1.96465,1.96465,12076344.0
2007-10-29 21:10:00,1.96457,1.96457,1.96396,1.96396,13911841.0
2007-10-29 21:11:00,1.96394,1.96404,1.96393,1.96399,15542354.0
2007-10-29 21:12:00,1.96409,1.9643,1.96409,1.96418,26966391.0
2007-10-29 21:13:00,1.96428,1.96467,1.96428,1.96467,13941351.0
2007-10-29 21:14:00,1.96483,1.96509,1.96481,1.96481,2492525.0
2007-10-29 21:15:00,1.96482,1.96505,1.96471,1.96504,3951543.0
2007-10-29 21:16:00,1.9651,1.9651,1.96491,1.96499,3860941.0
2007-10-29 21:17:00,1.96496,1.96498,1.96475,1.96475,3111715.0
2007-10-29 21:18:00,1.9646,1.9646,1.9642,1.96426,8552398.0
2007-10-29 21:19:00,1.96433,1.96459,1.96408,1.96408,14793357.0
2007-10-29 21:20:00,1.96445,1.96458,1.96438,1.96458,9846491.0
2007-10-29 21:21:00,1.96477,1.96502,1.96477,1.965,13131988.0
2007-10-29 21:22:00,1.96508,1.96526,1.96508,1.96511,10454210.0
2007-10-29 21:23:00,1.96523,1.9653,1.96507,1.9653,2593946.0
2007-10-29 21:24:00,1.96542,1.96554,1.96538,1.96552,4432002.0
2007-10-29 21:25:00,1.96553,1.96558,1.9654,1.96558,6142033.0
2007-10-29 21:26:00,1.96556,1.96561,1.96547,1.96552,396738.0
2007-10-29 21:27:00,1.96538,1.96538,1.96509,1.96509,6270196.0
2007-10-29 21:28:00,1.96509,1.96516,1.96505,1.9651,7781005.0
2007-10-29 21:29:00,1.96496,1.96496,1.96428,1.96441,15663201.0
2007-10-29 21:30:00,1.96439,1.96472,1.96439,1.96472,4210898.0
2007-10-29 21:31:00,1.96474,1.96508,1.96461,1.96508,13289547.0
2007-10-29 21:32:00,1.96503,1.96556,1.96502,1.96556,7084426.0
2007-10-29 21:33:00,1.96557,1.96564,1.96549,1.96561,5590435.0
2007-10-29 21:34:00,1.96545,1.9656,1.96545,1.9655,8699626.0
2007-10-29 21:35:00,1.96548,1.96548,1.96521,1.96537,14201190.0
2007-10-29 21:36:00,1.96535,1.96535,1.96501,1.96501,21378673.0
2007-10-29 21:37:00,1.96519,1.96519,1.9649,1.96496,4624075.0
2007-10-29 21:38:00,1.96477,1.96477,1.96447,1.96447,3352902.0
2007-10-29 21:39:00,1.96463,1.96464,1.96452,1.96452,18690834.0
2007-10-29 21:40:00,1.9645,1.96451,1.96437,1.96446,3765821.0
2007-10-29 21:41:00,1.96435,1.96435,1.96392,1.964,3390981.0
2007-10-29 21:42:00,1.9641,1.96443,1.96405,1.96443,10004732.0
2007-10-29 21:43:00,1.96472,1.96527,1.96472,1.96527,2125728.0
2007-10-29 21:44:00,1.96528,1.96565,1.96528,1.96565,4036404.0
2007-10-29 21:45:00,1.96565,1.96584,1.96565,1.96584,6026114.0
2007-10-29 21:46:00,1.96582,1.96617,1.96582,1.96614,4639592.0
2007-10-29 21:47:00,1.9662,1.96628,1.96614,1.96614,3501912.0
2007-10-29 21:48:00,1.96605,1.96628,1.96605,1.96617,15556692.0
2007-10-29 21:49:00,1.9661,1.96621,1.96596,1.96621,5859341.0
2007-10-29 21:50:00,1.9664,1.96655,1.96632,1.96652,8052922.0
2007-10-29 21:51:00,1.96633,1.96659,1.96633,1.96647,2833603.0
2007-10-29 21:52:00,1.96652,1.96676,1.96652,1.96657,9894455.0
2007-10-29 21:53:00,1.96657,1.96657,1.96638,1.96644,5453791.0
2007-10-29 21:54:00,1.96633,1.96633,1.96579,1.96592,5003585.0
2007-10-29 21:55:00,1.96592,1.96608,1.96575,1.96575,10882275.0
2007-10-29 21:56:00,1.96571,1.96572,1.96528,1.96537,2271836.0
2007-10-29 21:57:00,1.96547,1.96566,1.96547,1.96566,3914213.0
2007-10-29 21:58:00,1.9656,1.96564,1.96559,1.96564,8165553.0
2007-10-29 21:59:00,1.96526,1.96579,1.96526,1.96565,3777726.0
2007-10-29 22:00:00,1.96588,1.96622,1.96588,1.96589,3338446.0
2007-10-29 22:01:00,1.96593,1.96621,1.96593,1.96595,4983005.0
2007-10-29 22:02:00,1.96562,1.96562,1.96535,1.96561,9284568.0
2007-10-29 22:03:00,1.96573,1.96586,1.96567,1.96569,7823062.0
2007-10-29 22:04:00,1.96568,1.96593,1.96568,1.96593,4448535.0
2007-10-29 22:05:00,1.96597,1.96609,1.96594,1.96594,1704174.0
2007-10-29 22:06:00,1.96586,1.96591,1.96575,1.9658,1454295.0
2007-10-29 22:07:00,1.96603,1.9664,1.96603,1.9664,3781169.0
2007-10-29 22:08:00,1.96603,1.96655,1.96603,1.96655,14252181.0
2007-10-29 22:09:00,1.96649,1.96649,1.96619,1.9662,6151277.0
2007-10-29 22:10:00,1.96612,1.96618,1.96608,1.96608,1921973.0
2007-10-29 22:11:00,1.96618,1.96639,1.96618,1.96631,3471886.0
2007-10-29 22:12:00,1.96654,1.96668,1.96654,1.9666,8971936.0
2007-10-29 22:13:00,1.9667,1.96677,1.96658,1.96671,3212301.0
2007-10-29 22:14:00,1.96666,1.96666,1.96635,1.96635,5303097.0
2007-10-29 22:15:00,1.96625,1.96625,1.9659,1.96615,11537558.0
2007-10-29 22:16:00,1.9662,1.96622,1.96607,1.96614,4536739.0
2007-10-29 22:17:00,1.96607,1.96633,1.96607,1.96633,10176475.0
2007-10-29 22:18:00,1.96632,1.96651,1.96616,1.96651,6523772.0
2007-10-29 22:19:00,1.96637,1.96637,1.96591,1.96591,20762596.0
2007-10-29 22:20:00,1.96625,1.96625,1.96597,1.96613,4185041.0
2007-10-29 22:21:00,1.96626,1.96629,1.96622,1.96629,8874809.0
2007-10-29 22:22:00,1.96619,1.96627,1.96619,1.96624,4236211.0
2007-10-29 22:23:00,1.96618,1.96628,1.96585,1.96601,7224049.0
2007-10-29 22:24:00,1.96607,1.9661,1.96594,1.96597,3715991.0
2007-10-29 22:25:00,1.96599,1.96611,1.96591,1.96601,6083911.0
2007-10-29 22:26:00,1.96605,1.96605,1.96578,1.96578,1572876.0
2007-10-29 22:27:00,1.96579,1.96605,1.96576,1.9659,4612898.0
2007-10-29 22:28:00,1.96588,1.96595,1.96584,1.96584,4497166.0
2007-10-29 22:29:00,1.96583,1.96583,1.96571,1.96573,25735375.0
2007-10-29 22:30:00,1.96579,1.96589,1.96579,1.96589,9507525.0
2007-10-29 22:31:00,1.9659,1.96616,1.96584,1.96616,13015190.0
2007-10-29 22:32:00,1.9662,1.9662,1.96573,1.96608,11368853.0
2007-10-29 22:33:00,1.96608,1.96608,1.96589,1.96589,2145596.0
2007-10-29 22:34:00,1.96605,1.96633,1.96605,1.96633,1869790.0
2007-10-29 22:35:00,1.96627,1.96627,1.96604,1.96604,1780357.0
2007-10-29 22:36:00,1.96622,1.96628,1.96612,1.96612,2975087.0
2007-10-29 22:37:00,1.96609,1.96625,1.96609,1.96609,12701183.0
2007-10-29 22:38:00,1.96608,1.96616,1.96607,1.96609,3457768.0
2007-10-29 22:39:00,1.96603,1.9661,1.96585,1.96591,11152895.0
2007-10-29 22:40:00,1.96586,1.96595,1.96586,1.96595,2392408.0
2007-10-29 22:41:00,1.96599,1.96618,1.96599,1.96617,10113015.0
2007-10-29 22:42:00,1.9662,1.96631,1.96615,1.96631,4702544.0
2007-10-29 22:43:00,1.96618,1.96629,1.96618,1.96618,4543944.0
2007-10-29 22:44:00,1.96605,1.96627,1.96586,1.9661,2447948.0
2007-10-29 22:45:00,1.966,1.96612,1.96595,1.96603,6866489.0
2007-10-29 22:46:00,1.96595,1.96596,1.9658,1.96591,3210691.0
2007-10-29 22:47:00,1.96556,1.96603,1.96556,1.96578,10196669.0
2007-10-29 22:48:00,1.96576,1.96576,1.96539,1.9655,6306467.0
2007-10-29 22:49:00,1.96561,1.96567,1.96551,1.96557,13646745.0
2007-10-29 22:50:00,1.9656,1.9656,1.96553,1.96558,942644.0
2007-10-29 22:51:00,1.9656,1.96582,1.9656,1.96582,1721859.0
2007-10-29 22:52:00,1.96587,1.96596,1.96579,1.96596,22255890.0
2007-10-29 22:53:00,1.96607,1.96621,1.96607,1.96611,3783456.0
2007-10-29 22:54:00,1.96615,1.96632,1.96615,1.96618,19491789.0
2007-10-29 22:55:00,1.96632,1.96657,1.96632,1.96657,16681422.0
2007-10-29 22:56:00,1.96651,1.96668,1.96651,1.96658,3654123.0
2007-10-29 22:57:00,1.96663,1.96663,1.96644,1.96644,3913151.0
2007-10-29 22:58:00,1.96633,1.96635,1.9662,1.96628,3136997.0
2007-10-29 22:59:00,1.96641,1.96661,1.96616,1.96661,14468459.0
2007-10-29 23:00:00,1.9666,1.96661,1.96629,1.96629,12615418.0
2007-10-29 23:01:00,1.96629,1.96675,1.96629,1.96669,14071746.0
2007-10-29 23:02:00,1.96666,1.96686,1.96652,1.96686,25052586.0
2007-10-29 23:03:00,1.96701,1.96708,1.96691,1.96708,7054497.0
2007-10-29 23:04:00,1.96717,1.9677,1.96717,1.9677,5908869.0
2007-10-29 23:05:00,1.96783,1.96783,1.9661,1.96715,7471178.0
2007-10-29 23:06:00,1.96707,1.96707,1.96685,1.96687,24527875.0
2007-10-29 23:07:00,1.96689,1.96689,1.96666,1.96688,4794144.0
2007-10-29 23:08:00,1.96695,1.96734,1.96694,1.96725,4196279.0
2007-10-29 23:09:00,1.96716,1.96716,1.96702,1.96716,2306891.0
2007-10-29 23:10:00,1.96728,1.96747,1.96728,1.96743,34066431.0
2007-10-29 23:11:00,1.96757,1.96812,1.96757,1.9677,11564311.0
2007-10-29 23:12:00,1.96769,1.96769,1.96746,1.96746,4953709.0
2007-10-29 23:13:00,1.96748,1.96748,1.96711,1.96721,3432788.0
2007-10-29 23:14:00,1.96715,1.96747,1.96715,1.96747,19347656.0
2007-10-29 23:15:00,1.96761,1.96771,1.96755,1.96771,1749959.0
2007-10-29 23:16:00,1.96769,1.96769,1.96739,1.96743,5548375.0
2007-10-29 23:17:00,1.96735,1.96735,1.96723,1.96723,9020866.0
2007-10-29 23:18:00,1.9673,1.9674,1.96722,1.9674,19910524.0
2007-10-29 23:19:00,1.96738,1.96744,1.96715,1.96735,10676722.0
2007-10-29 23:20:00,1.96734,1.96734,1.96725,1.96725,1242320.0
2007-10-29 23:21:00,1.96717,1.96741,1.96717,1.96741,3984162.0
2007-10-29 23:22:00,1.96739,1.96739,1.9672,1.96737,19990278.0
2007-10-29 23:23:00,1.96747,1.9677,1.96709,1.9677,5268238.0
2007-10-29 23:24:00,1.96759,1.96763,1.96756,1.96756,2822412.0
2007-10-29 23:25:00,1.9675,1.9675,1.96733,1.9675,10554463.0
2007-10-29 23:26:00,1.9675,1.9675,1.9671,1.9671,1582843.0
2007-10-29 23:27:00,1.96703,1.96703,1.96679,1.96679,8634908.0
2007-10-29 23:28:00,1.96671,1.96687,1.96655,1.96687,5095113.0
2007-10-29 23:29:00,1.96695,1.96705,1.96677,1.96683,38724559.0
2007-10-29 23:30:00,1.96678,1.96681,1.96656,1.96663,2874106.0
2007-10-29 23:31:00,1.96666,1.96674,1.96666,1.96674,3500079.0
2007-10-29 23:32:00,1.9668,1.96686,1.96643,1.96653,30353198.0
2007-10-29 23:33:00,1.96668,1.96691,1.96668,1.96691,7886500.0
2007-10-29 23:34:00,1.96696,1.96719,1.96695,1.96719,1761039.0
2007-10-29 23:35:00,1.96717,1.9677,1.96717,1.9677,15656940.0
2007-10-29 23:36:00,1.96766,1.96769,1.96748,1.96748,2715868.0
2007-10-29 23:37:00,1.96735,1.96749,1.9672,1.96745,23454955.0
2007-10-29 23:38:00,1.96746,1.96757,1.96729,1.96734,1864911.0
2007-10-29 23:39:00,1.96712,1.96738,1.96712,1.96729,6396520.0
2007-10-29 23:40:00,1.96738,1.9674,1.96712,1.96712,11817812.0
2007-10-29 23:41:00,1.96718,1.96718,1.96666,1.96666,3206145.0
2007-10-29 23:42:00,1.96681,1.96694,1.96672,1.96675,21368131.0
2007-10-29 23:43:00,1.96667,1.96671,1.96644,1.96644,13188886.0
2007-10-29 23:44:00,1.96649,1.96649,1.96621,1.96621,6910226.0
2007-10-29 23:45:00,1.96619,1.96619,1.96566,1.96579,8343200.0
2007-10-29 23:46:00,1.96573,1.96603,1.96446,1.96576,7855603.0
2007-10-29 23:47:00,1.96564,1.96564,1.96518,1.96518,5979750.0
2007-10-29 23:48:00,1.96502,1.96504,1.96472,1.96472,175379.0
2007-10-29 23:49:00,1.96437,1.96472,1.96437,1.9645,9332226.0
2007-10-29 23:50:00,1.96446,1.96472,1.96422,1.96472,12126670.0
2007-10-29 23:51:00,1.96476,1.96488,1.96467,1.96474,1903734.0
2007-10-29 23:52:00,1.96481,1.96514,1.96481,1.96514,8021753.0
2007-10-29 23:53:00,1.96518,1.96518,1.96486,1.96486,6863590.0
2007-10-29 23:54:00,1.9649,1.96502,1.96471,1.96502,9765388.0
2007-10-29 23:55:00,1.96499,1.96499,1.9646,1.96474,32394603.0
2007-10-29 23:56:00,1.96472,1.96479,1.96455,1.96479,9605509.0
2007-10-29 23:57:00,1.96485,1.96499,1.9648,1.96494,1372398.0
2007-10-29 23:58:00,1.96521,1.96527,1.96516,1.96519,10269699.0
2007-10-29 23:59:00,1.96528,1.96528,1.9648,1.96516,16933860.0
2007-10-30 00:00:00,1.96529,1.96547,1.96529,1.96547,5637970.0
2007-10-30 00:01:00,1.96553,1.96579,1.96553,1.96578,2285110.0
2007-10-30 00:02:00,1.96597,1.96626,1.96582,1.96626,6243171.0
2007-10-30 00:03:00,1.96637,1.96645,1.965,1.9662,14789947.0
2007-10-30 00:04:00,1.96626,1.96661,1.96626,1.96628,620645.0
2007-10-30 00:05:00,1.96632,1.9664,1.96624,1.96638,1665989.0
2007-10-30 00:06:00,1.96619,1.96635,1.96616,1.96616,4603778.0
2007-10-30 00:07:00,1.96614,1.96626,1.96614,1.96618,3707436.0
2007-10-30 00:08:00,1.96635,1.96667,1.96635,1.96667,3899906.0
2007-10-30 00:09:00,1.96667,1.96675,1.96651,1.96664,11564619.0
2007-10-30 00:10:00,1.96659,1.96667,1.96643,1.96649,10258219.0
2007-10-30 00:11:00,1.96655,1.96665,1.9665,1.9666,1061427.0
2007-10-30 00:12:00,1.96664,1.96681,1.96661,1.96677,19794559.0
2007-10-30 00:13:00,1.9668,1.9668,1.96659,1.96659,9901495.0
2007-10-30 00:14:00,1.96667,1.96689,1.96646,1.96673,7809530.0
2007-10-30 00:15:00,1.96663,1.96663,1.96633,1.96633,4115755.0
2007-10-30 00:16:00,1.96587,1.96632,1.96587,1.96616,25260753.0
2007-10-30 00:17:00,1.96627,1.96644,1.96625,1.9664,33561617.0
2007-10-30 00:18:00,1.96643,1.96654,1.96642,1.96644,4128477.0
2007-10-30 00:19:00,1.96635,1.96691,1.96635,1.96691,2228686.0
2007-10-30 00:20:00,1.96699,1.967,1.96665,1.96681,2702342.0
2007-10-30 00:21:00,1.96683,1.96683,1.96651,1.96654,21735545.0
2007-10-30 00:22:00,1.9665,1.96679,1.9665,1.96671,37850428.0
2007-10-30 00:23:00,1.96667,1.96667,1.96653,1.96653,2175371.0
2007-10-30 00:24:00,1.96654,1.96669,1.96654,1.9666,4962398.0
2007-10-30 00:25:00,1.96663,1.96689,1.96663,1.96666,6136838.0
2007-10-30 00:26:00,1.96659,1.96675,1.96657,1.96675,16593513.0
2007-10-30 00:27:00,1.96682,1.96683,1.96664,1.96664,1888820.0
2007-10-30 00:28:00,1.96648,1.96648,1.96599,1.96626,6438641.0
2007-10-30 00:29:00,1.96642,1.96656,1.9664,1.96655,7451128.0
2007-10-30 00:30:00,1.96649,1.96655,1.96648,1.96648,2731867.0
2007-10-30 00:31:00,1.96629,1.96653,1.96594,1.96653,2560033.0
2007-10-30 00:32:00,1.96663,1.96695,1.9666,1.96666,10178039.0
2007-10-30 00:33:00,1.96671,1.96681,1.96668,1.96668,12348535.0
2007-10-30 00:34:00,1.96686,1.96708,1.96686,1.96708,9564848.0
2007-10-30 00:35:00,1.96721,1.96738,1.96697,1.96697,6084431.0
2007-10-30 00:36:00,1.96689,1.96689,1.9665,1.9665,3595812.0
2007-10-30 00:37:00,1.96658,1.96658,1.96635,1.96635,3792890.0
2007-10-30 00:38:00,1.96639,1.96658,1.96639,1.9665,5693737.0
2007-10-30 00:39:00,1.96651,1.96651,1.96639,1.96639,19443666.0
2007-10-30 00:40:00,1.96638,1.96649,1.96629,1.96629,4000345.0
2007-10-30 00:41:00,1.9662,1.9662,1.96592,1.96592,4324906.0
2007-10-30 00:42:00,1.96591,1.96591,1.96579,1.96579,3204697.0
2007-10-30 00:43:00,1.96582,1.96586,1.96568,1.96583,6225913.0
2007-10-30 00:44:00,1.96592,1.96613,1.96588,1.96613,7318708.0
2007-10-30 00:45:00,1.96606,1.96606,1.96579,1.96603,7534071.0
2007-10-30 00:46:00,1.96595,1.96595,1.96556,1.96556,18214693.0
2007-10-30 00:47:00,1.96562,1.96563,1.96556,1.96556,23027964.0
2007-10-30 00:48:00,1.96553,1.96564,1.96539,1.96549,19403911.0
2007-10-30 00:49:00,1.96551,1.96555,1.96514,1.96543,6028441.0
2007-10-30 00:50:00,1.96534,1.96554,1.96534,1.96546,9390816.0
2007-10-30 00:51:00,1.96544,1.96557,1.96518,1.96518,20135533.0
2007-10-30 00:52:00,1.96543,1.96543,1.96493,1.96525,2709791.0
2007-10-30 00:53:00,1.96516,1.96523,1.96506,1.96506,7854915.0
2007-10-30 00:54:00,1.9652,1.9652,1.96507,1.96508,10049503.0
2007-10-30 00:55:00,1.9652,1.96523,1.96509,1.96514,5842117.0
2007-10-30 00:56:00,1.96505,1.96521,1.96488,1.96521,7181580.0
2007-10-30 00:57:00,1.9652,1.96522,1.96493,1.96493,26086157.0
2007-10-30 00:58:00,1.96498,1.96499,1.96461,1.96461,10755684.0
2007-10-30 00:59:00,1.96498,1.96523,1.9649,1.96515,15030219.0
2007-10-30 01:00:00,1.96502,1.96509,1.96497,1.96497,7731064.0
2007-10-30 01:01:00,1.96507,1.96521,1.96485,1.96495,5576419.0
2007-10-30 01:02:00,1.96486,1.96486,1.9646,1.9646,4540351.0
2007-10-30 01:03:00,1.96469,1.96493,1.96469,1.96493,8071816.0
2007-10-30 01:04:00,1.96497,1.96497,1.96468,1.9647,21359596.0
2007-10-30 01:05:00,1.96476,1.9648,1.9647,1.96475,5623757.0
2007-10-30 01:06:00,1.96471,1.96479,1.96454,1.96479,3697143.0
2007-10-30 01:07:00,1.96488,1.96508,1.96488,1.96504,20821252.0
2007-10-30 01:08:00,1.96513,1.96516,1.96497,1.96498,3245601.0
2007-10-30 01:09:00,1.96512,1.96516,1.96503,1.96514,14685636.0
2007-10-30 01:10:00,1.9652,1.96523,1.96508,1.96515,3363642.0
2007-10-30 01:11:00,1.96521,1.96526,1.96501,1.96516,3138176.0
2007-10-30 01:12:00,1.9652,1.96543,1.96517,1.96536,24673489.0
2007-10-30 01:13:00,1.9653,1.96564,1.9653,1.96552,14344879.0
2007-10-30 01:14:00,1.96549,1.96574,1.96542,1.96542,14453503.0
2007-10-30 01:15:00,1.96545,1.96555,1.96535,1.96553,16591652.0
2007-10-30 01:16:00,1.96551,1.96551,1.96523,1.96547,17031622.0
2007-10-30 01:17:00,1.96536,1.96566,1.96536,1.96564,6926576.0
2007-10-30 01:18:00,1.96581,1.96592,1.96573,1.96592,9217976.0
2007-10-30 01:19:00,1.96601,1.96606,1.966,1.966,5933682.0
2007-10-30 01:20:00,1.96601,1.96612,1.96595,1.96602,6023180.0
2007-10-30 01:21:00,1.96615,1.96619,1.96603,1.96619,15129818.0
2007-10-30 01:22:00,1.96611,1.96611,1.96575,1.96592,6886016.0
2007-10-30 01:23:00,1.96592,1.96612,1.96592,1.96595,13857493.0
2007-10-30 01:24:00,1.96609,1.96617,1.96596,1.96617,11379018.0
2007-10-30 01:25:00,1.96621,1.96621,1.96594,1.96594,3061998.0
2007-10-30 01:26:00,1.96581,1.96581,1.96563,1.96563,15183929.0
2007-10-30 01:27:00,1.9656,1.9656,1.96509,1.96509,2680858.0
2007-10-30 01:28:00,1.9651,1.96512,1.96498,1.96506,11419440.0
2007-10-30 01:29:00,1.96497,1.96497,1.96452,1.96452,1289796.0
2007-10-30 01:30:00,1.96442,1.96442,1.96425,1.9643,17265119.0
2007-10-30 01:31:00,1.96438,1.96474,1.9643,1.96474,8129089.0
2007-10-30 01:32:00,1.96477,1.96477,1.96468,1.96472,4846965.0
2007-10-30 01:33:00,1.96467,1.96484,1.96465,1.9647,12208815.0
2007-10-30 01:34:00,1.96481,1.96486,1.96471,1.96486,9287052.0
2007-10-30 01:35:00,1.96489,1.96496,1.96481,1.96496,2302500.0
2007-10-30 01:36:00,1.96482,1.96482,1.9646,1.9646,20951573.0
2007-10-30 01:37:00,1.96473,1.96481,1.96456,1.96478,11151925.0
2007-10-30 01:38:00,1.96472,1.96478,1.96457,1.96457,11390865.0
2007-10-30 01:39:00,1.96469,1.9648,1.96459,1.96459,6938084.0
2007-10-30 01:40:00,1.96469,1.96475,1.96445,1.96445,16762500.0
2007-10-30 01:41:00,1.96435,1.96435,1.96395,1.96395,6734596.0
2007-10-30 01:42:00,1.96414,1.96458,1.96414,1.96458,3138758.0
2007-10-30 01:43:00,1.9646,1.9646,1.96441,1.96441,5475358.0
2007-10-30 01:44:00,1.96447,1.96459,1.96444,1.9645,7940703.0
2007-10-30 01:45:00,1.96443,1.96451,1.9644,1.96443,3235901.0
2007-10-30 01:46:00,1.96443,1.96447,1.96421,1.96442,2538537.0
2007-10-30 01:47:00,1.96444,1.96453,1.96437,1.96444,7526871.0
2007-10-30 01:48:00,1.96451,1.96458,1.96418,1.96446,17661668.0
2007-10-30 01:49:00,1.96435,1.96435,1.96417,1.96429,2495214.0
2007-10-30 01:50:00,1.96445,1.9646,1.96445,1.96458,1963667.0
2007-10-30 01:51:00,1.96434,1.96443,1.96426,1.96443,1638515.0
2007-10-30 01:52:00,1.96436,1.96446,1.96436,1.96446,7091686.0
2007-10-30 01:53:00,1.96457,1.96473,1.96457,1.96463,14063372.0
2007-10-30 01:54:00,1.9647,1.9647,1.96419,1.96465,11898116.0
2007-10-30 01:55:00,1.96463,1.96475,1.96423,1.96423,15439085.0
2007-10-30 01:56:00,1.96411,1.96422,1.96373,1.96373,2026749.0
2007-10-30 01:57:00,1.96415,1.96429,1.96411,1.96429,3394114.0
2007-10-30 01:58:00,1.96432,1.96437,1.96428,1.96437,3482828.0
2007-10-30 01:59:00,1.96443,1.9646,1.96411,1.9646,4357342.0
2007-10-30 02:00:00,1.96462,1.96467,1.96418,1.96455,4679277.0
2007-10-30 02:01:00,1.96459,1.96487,1.96454,1.96487,3721369.0
2007-10-30 02:02:00,1.96487,1.96507,1.96455,1.96505,3485075.0
2007-10-30 02:03:00,1.96456,1.96485,1.96456,1.96484,2014861.0
2007-10-30 02:04:00,1.96487,1.96491,1.96479,1.96486,15519788.0
2007-10-30 02:05:00,1.96507,1.96533,1.96489,1.96514,10873805.0
2007-10-30 02:06:00,1.96506,1.96517,1.96505,1.96505,13144566.0
2007-10-30 02:07:00,1.96497,1.96497,1.96476,1.96476,7350421.0
2007-10-30 02:08:00,1.96481,1.96481,1.96438,1.96438,1598550.0
2007-10-30 02:09:00,1.96464,1.96472,1.96464,1.96471,1910553.0
2007-10-30 02:10:00,1.96472,1.9649,1.96472,1.9649,2360432.0
2007-10-30 02:11:00,1.96491,1.96491,1.96445,1.96472,16780683.0
2007-10-30 02:12:00,1.96465,1.96483,1.96464,1.96479,7003044.0
2007-10-30 02:13:00,1.96479,1.96483,1.96458,1.96483,2496841.0
2007-10-30 02:14:00,1.96486,1.96497,1.96486,1.96493,3544640.0
2007-10-30 02:15:00,1.96501,1.96513,1.96498,1.96503,8517324.0
2007-10-30 02:16:00,1.96498,1.96529,1.96498,1.96529,5116202.0
2007-10-30 02:17:00,1.96532,1.96532,1.96524,1.96525,3207724.0
2007-10-30 02:18:00,1.96504,1.96522,1.96504,1.96522,6963703.0
2007-10-30 02:19:00,1.9652,1.9652,1.96507,1.96507,16719031.0
2007-10-30 02:20:00,1.96496,1.9651,1.96496,1.9651,7316338.0
2007-10-30 02:21:00,1.96501,1.96522,1.96501,1.96506,10838120.0
2007-10-30 02:22:00,1.96517,1.96537,1.96508,1.96537,10495930.0
2007-10-30 02:23:00,1.96527,1.96542,1.96524,1.96524,20001502.0
2007-10-30 02:24:00,1.96523,1.96523,1.96502,1.96502,2414280.0
2007-10-30 02:25:00,1.96498,1.96499,1.96486,1.96495,9111205.0
2007-10-30 02:26:00,1.96488,1.96501,1.96486,1.96494,12134794.0
2007-10-30 02:27:00,1.9651,1.96536,1.9651,1.96527,4918780.0
2007-10-30 02:28:00,1.9653,1.96532,1.96505,1.96527,8521058.0
2007-10-30 02:29:00,1.96535,1.96535,1.96519,1.96527,17795422.0
2007-10-30 02:30:00,1.96521,1.96537,1.96512,1.96512,1324634.0
2007-10-30 02:31:00,1.96507,1.96509,1.96492,1.96498,11088990.0
2007-10-30 02:32:00,1.96492,1.96506,1.96487,1.96506,2454324.0
2007-10-30 02:33:00,1.96502,1.96503,1.96479,1.96503,16263851.0
2007-10-30 02:34:00,1.96506,1.96507,1.96498,1.96507,3317441.0
2007-10-30 02:35:00,1.96502,1.96502,1.96488,1.96495,10928753.0
2007-10-30 02:36:00,1.96475,1.96493,1.96459,1.96459,13980522.0
2007-10-30 02:37:00,1.96454,1.96463,1.96434,1.96447,7315432.0
2007-10-30 02:38:00,1.96441,1.96441,1.96423,1.96423,13954822.0
2007-10-30 02:39:00,1.9641,1.96421,1.96408,1.96417,6526363.0
2007-10-30 02:40:00,1.96416,1.96425,1.96414,1.96425,5632886.0
2007-10-30 02:41:00,1.96426,1.96457,1.96426,1.96457,9248497.0
2007-10-30 02:42:00,1.96456,1.96478,1.96456,1.96463,6481917.0
2007-10-30 02:43:00,1.96479,1.96479,1.96462,1.96462,17757920.0
2007-10-30 02:44:00,1.96466,1.96474,1.96456,1.96474,18266706.0
2007-10-30 02:45:00,1.96485,1.96487,1.96472,1.96486,14428973.0
2007-10-30 02:46:00,1.96484,1.96491,1.9648,1.96485,13712722.0
2007-10-30 02:47:00,1.96486,1.96486,1.96475,1.96476,24085794.0
2007-10-30 02:48:00,1.96477,1.9652,1.96477,1.9652,3076945.0
2007-10-30 02:49:00,1.96512,1.96512,1.96492,1.965,3718377.0
2007-10-30 02:50:00,1.96491,1.96491,1.96463,1.96483,15419609.0
2007-10-30 02:51:00,1.96469,1.96495,1.96465,1.96495,3332238.0
2007-10-30 02:52:00,1.965,1.96524,1.965,1.96516,17846684.0
2007-10-30 02:53:00,1.96514,1.96521,1.96488,1.96502,3610491.0
2007-10-30 02:54:00,1.96512,1.96542,1.96512,1.96542,5193238.0
2007-10-30 02:55:00,1.96526,1.96531,1.96495,1.96495,22191790.0
2007-10-30 02:56:00,1.96496,1.9651,1.96494,1.96502,8557905.0
2007-10-30 02:57:00,1.96501,1.96526,1.96501,1.9652,4428316.0
2007-10-30 02:58:00,1.96514,1.9652,1.96496,1.96496,5531063.0
2007-10-30 02:59:00,1.96485,1.96485,1.96468,1.96468,8122572.0
2007-10-30 03:00:00,1.96481,1.96481,1.96459,1.9647,16426469.0
2007-10-30 03:01:00,1.96441,1.96493,1.96441,1.96493,9890283.0
2007-10-30 03:02:00,1.9649,1.96518,1.9649,1.96518,24471068.0
2007-10-30 03:03:00,1.96527,1.96531,1.96514,1.96525,7494083.0
2007-10-30 03:04:00,1.96526,1.96534,1.96505,1.96534,5368606.0
2007-10-30 03:05:00,1.96533,1.96556,1.96533,1.96556,9962827.0
2007-10-30 03:06:00,1.96545,1.96564,1.96545,1.96553,7899150.0
2007-10-30 03:07:00,1.96547,1.96547,1.96503,1.96538,2995899.0
2007-10-30 03:08:00,1.96511,1.96544,1.96511,1.96544,19261079.0
2007-10-30 03:09:00,1.96551,1.96562,1.96539,1.96547,10168722.0
2007-10-30 03:10:00,1.96565,1.96573,1.96529,1.96573,5533216.0
2007-10-30 03:11:00,1.96591,1.96605,1.96589,1.96605,18453552.0
2007-10-30 03:12:00,1.96605,1.96606,1.96583,1.96606,22426923.0
2007-10-30 03:13:00,1.96596,1.96634,1.96592,1.96634,19520624.0
2007-10-30 03:14:00,1.96632,1.96632,1.96596,1.96596,7161664.0
2007-10-30 03:15:00,1.96592,1.96618,1.96585,1.96618,6738521.0
2007-10-30 03:16:00,1.96623,1.96637,1.96619,1.96634,6038713.0
2007-10-30 03:17:00,1.9663,1.96639,1.9663,1.96639,3432255.0
2007-10-30 03:18:00,1.96634,1.96645,1.96628,1.96645,4034051.0
2007-10-30 03:19:00,1.96643,1.96643,1.9662,1.9662,3994354.0
2007-10-30 03:20:00,1.96598,1.96598,1.96544,1.96544,18576160.0
2007-10-30 03:21:00,1.96523,1.96531,1.96513,1.96513,5527901.0
2007-10-30 03:22:00,1.96511,1.9652,1.96511,1.9652,3568770.0
2007-10-30 03:23:00,1.96504,1.96519,1.96504,1.96513,3413206.0
2007-10-30 03:24:00,1.96515,1.96537,1.96493,1.96513,5804095.0
2007-10-30 03:25:00,1.96516,1.96521,1.96516,1.96521,10239641.0
2007-10-30 03:26:00,1.96514,1.96515,1.96487,1.96487,13013523.0
2007-10-30 03:27:00,1.96484,1.96484,1.9646,1.96472,2351226.0
2007-10-30 03:28:00,1.96488,1.9651,1.96463,1.96507,2816318.0
2007-10-30 03:29:00,1.96533,1.96546,1.96533,1.96535,2494402.0
2007-10-30 03:30:00,1.96542,1.96557,1.96535,1.96557,8206992.0
2007-10-30 03:31:00,1.96557,1.96583,1.96535,1.96583,6116891.0
2007-10-30 03:32:00,1.96591,1.96597,1.96578,1.96578,1958139.0
2007-10-30 03:33:00,1.9657,1.9657,1.96552,1.96559,15528273.0
2007-10-30 03:34:00,1.96556,1.96556,1.96539,1.96539,6316218.0
2007-10-30 03:35:00,1.96541,1.96556,1.96541,1.96554,5149317.0
2007-10-30 03:36:00,1.96557,1.96562,1.96543,1.96562,2270268.0
2007-10-30 03:37:00,1.9656,1.96562,1.96547,1.96553,34972215.0
2007-10-30 03:38:00,1.96558,1.9658,1.96527,1.9658,20168455.0
2007-10-30 03:39:00,1.9657,1.96571,1.96552,1.96552,2941712.0
2007-10-30 03:40:00,1.96561,1.96567,1.96553,1.96562,2340072.0
2007-10-30 03:41:00,1.96562,1.96564,1.96544,1.96564,3976956.0
2007-10-30 03:42:00,1.96568,1.96568,1.96547,1.96554,32432948.0
2007-10-30 03:43:00,1.96561,1.96594,1.96555,1.96555,26136317.0
2007-10-30 03:44:00,1.96598,1.96618,1.96589,1.96618,4551315.0
2007-10-30 03:45:00,1.96613,1.96613,1.96566,1.96589,7471089.0
2007-10-30 03:46:00,1.96591,1.96604,1.96586,1.96586,9592611.0
2007-10-30 03:47:00,1.96571,1.96578,1.96555,1.96556,20621481.0
2007-10-30 03:48:00,1.96559,1.96567,1.96528,1.96528,1081432.0
2007-10-30 03:49:00,1.96518,1.96518,1.9649,1.9649,9758582.0
2007-10-30 03:50:00,1.96489,1.96489,1.96467,1.96486,11868451.0
2007-10-30 03:51:00,1.96484,1.96484,1.96471,1.96478,4148395.0
2007-10-30 03:52:00,1.96454,1.96457,1.96445,1.96445,3544055.0
2007-10-30 03:53:00,1.96451,1.96461,1.96442,1.96445,4238815.0
2007-10-30 03:54:00,1.96463,1.96482,1.96463,1.96465,1560790.0
2007-10-30 03:55:00,1.96466,1.96523,1.96466,1.96523,623326.0
2007-10-30 03:56:00,1.96525,1.96536,1.9638,1.96499,13543907.0
2007-10-30 03:57:00,1.96489,1.96517,1.9646,1.96517,6129168.0
2007-10-30 03:58:00,1.96517,1.96517,1.96501,1.96501,2385789.0
2007-10-30 03:59:00,1.96493,1.96509,1.96487,1.96509,5297351.0
2007-10-30 04:00:00,1.96516,1.96521,1.96471,1.96521,15449194.0
2007-10-30 04:01:00,1.9652,1.96555,1.96519,1.96555,9436461.0
2007-10-30 04:02:00,1.96543,1.96564,1.96542,1.96549,1326374.0
2007-10-30 04:03:00,1.9655,1.96562,1.96517,1.96562,10361930.0
2007-10-30 04:04:00,1.96547,1.96568,1.96533,1.96533,31299135.0
2007-10-30 04:05:00,1.96533,1.96533,1.96504,1.9651,10494775.0
2007-10-30 04:06:00,1.965,1.96523,1.965,1.96506,6949766.0
2007-10-30 04:07:00,1.96493,1.96493,1.96464,1.96472,8115898.0
2007-10-30 04:08:00,1.96479,1.96494,1.96478,1.96488,2036514.0
2007-10-30 04:09:00,1.96493,1.96493,1.96451,1.9647,11465133.0
2007-10-30 04:10:00,1.96469,1.96474,1.96443,1.96443,8801496.0
2007-10-30 04:11:00,1.96475,1.96487,1.96468,1.96487,190008.0
2007-10-30 04:12:00,1.96488,1.96494,1.96476,1.96487,6309083.0
2007-10-30 04:13:00,1.96486,1.96489,1.96336,1.96481,8111941.0
2007-10-30 04:14:00,1.96472,1.9651,1.9645,1.9651,8050949.0
2007-10-30 04:15:00,1.96512,1.96514,1.96503,1.96503,6774067.0
2007-10-30 04:16:00,1.96495,1.96518,1.96495,1.96513,13650266.0
2007-10-30 04:17:00,1.9651,1.96528,1.96494,1.96528,23494373.0
2007-10-30 04:18:00,1.96521,1.96532,1.96509,1.96521,3110044.0
2007-10-30 04:19:00,1.96504,1.96522,1.96499,1.96522,13088728.0
2007-10-30 04:20:00,1.96531,1.96531,1.96494,1.96494,6930892.0
2007-10-30 04:21:00,1.96507,1.96508,1.96473,1.96495,1935761.0
2007-10-30 04:22:00,1.965,1.96506,1.9649,1.96506,21324625.0
2007-10-30 04:23:00,1.96511,1.96514,1.96492,1.96492,2563107.0
2007-10-30 04:24:00,1.9649,1.96536,1.9649,1.96523,16061693.0
2007-10-30 04:25:00,1.96532,1.9655,1.96532,1.9655,1858223.0
2007-10-30 04:26:00,1.96551,1.96568,1.96551,1.96566,7574434.0
2007-10-30 04:27:00,1.96559,1.9661,1.96559,1.9661,29112982.0
2007-10-30 04:28:00,1.96598,1.96598,1.96568,1.96568,3251048.0
2007-10-30 04:29:00,1.96569,1.96578,1.96556,1.96578,2701481.0
2007-10-30 04:30:00,1.96577,1.96577,1.96558,1.96565,36350847.0
2007-10-30 04:31:00,1.96567,1.96603,1.96567,1.96603,4640359.0
2007-10-30 04:32:00,1.96587,1.96587,1.96547,1.96547,9288842.0
2007-10-30 04:33:00,1.96542,1.96572,1.96542,1.96572,1629950.0
2007-10-30 04:34:00,1.96566,1.96567,1.96543,1.96567,9804426.0
2007-10-30 04:35:00,1.96566,1.96566,1.96554,1.96554,2648660.0
2007-10-30 04:36:00,1.96559,1.96559,1.96505,1.96545,5669040.0
2007-10-30 04:37:00,1.96546,1.96562,1.96536,1.96562,19158787.0
2007-10-30 04:38:00,1.96569,1.96573,1.96556,1.96561,4333439.0
2007-10-30 04:39:00,1.96571,1.96587,1.96571,1.96579,1323305.0
2007-10-30 04:40:00,1.96577,1.96582,1.96554,1.96574,10580439.0
2007-10-30 04:41:00,1.96577,1.96577,1.96562,1.96569,20609176.0
2007-10-30 04:42:00,1.96565,1.96565,1.96546,1.96546,8659754.0
2007-10-30 04:43:00,1.96541,1.96567,1.96538,1.96567,5492353.0
2007-10-30 04:44:00,1.96562,1.96562,1.96551,1.96551,1873016.0
2007-10-30 04:45:00,1.96536,1.96556,1.96529,1.96556,18206133.0
2007-10-30 04:46:00,1.96559,1.96568,1.96545,1.96568,3636043.0
2007-10-30 04:47:00,1.96568,1.96585,1.96568,1.96585,5195836.0
2007-10-30 04:48:00,1.96588,1.96602,1.96588,1.96594,11326456.0
2007-10-30 04:49:00,1.96586,1.96599,1.96576,1.96576,35859403.0
2007-10-30 04:50:00,1.96575,1.96591,1.96575,1.96589,2196622.0
2007-10-30 04:51:00,1.96591,1.96599,1.96591,1.96591,4483202.0
2007-10-30 04:52:00,1.96579,1.96579,1.96569,1.96573,4467981.0
2007-10-30 04:53:00,1.96564,1.96569,1.96556,1.96562,23174484.0
2007-10-30 04:54:00,1.96543,1.96551,1.96406,1.96548,7006639.0
2007-10-30 04:55:00,1.96548,1.96557,1.96542,1.96557,5957123.0
2007-10-30 04:56:00,1.96563,1.96568,1.96552,1.96565,7659606.0
2007-10-30 04:57:00,1.96556,1.96572,1.96556,1.96565,22950333.0
2007-10-30 04:58:00,1.96567,1.96574,1.96559,1.9657,14853015.0
2007-10-30 04:59:00,1.96577,1.96584,1.96567,1.96584,12806231.0
2007-10-30 05:00:00,1.9658,1.9658,1.9656,1.96569,13644343.0
2007-10-30 05:01:00,1.96552,1.96572,1.96552,1.96572,3142970.0
2007-10-30 05:02:00,1.96577,1.96584,1.96576,1.96584,3779361.0
2007-10-30 05:03:00,1.9658,1.96587,1.96577,1.96586,3685082.0
2007-10-30 05:04:00,1.9658,1.96587,1.96574,1.96586,17557544.0
2007-10-30 05:05:00,1.96563,1.96582,1.96563,1.96569,19316013.0
2007-10-30 05:06:00,1.96577,1.96598,1.96576,1.96598,4091991.0
2007-10-30 05:07:00,1.96604,1.96628,1.96604,1.96628,23255894.0
2007-10-30 05:08:00,1.96631,1.96633,1.96626,1.96626,1607711.0
2007-10-30 05:09:00,1.9662,1.96632,1.9661,1.96632,869998.0
2007-10-30 05:10:00,1.96633,1.96639,1.96622,1.96624,12794623.0
2007-10-30 05:11:00,1.96621,1.96647,1.96613,1.96647,5846900.0
2007-10-30 05:12:00,1.96646,1.96646,1.96596,1.96596,11233523.0
2007-10-30 05:13:00,1.96627,1.96642,1.96614,1.96642,3521651.0
2007-10-30 05:14:00,1.96651,1.96651,1.96616,1.96616,6389808.0
2007-10-30 05:15:00,1.96629,1.96629,1.96613,1.96618,2280768.0
2007-10-30 05:16:00,1.96613,1.96613,1.96585,1.96605,4221426.0
2007-10-30 05:17:00,1.96625,1.96644,1.96625,1.96625,4586058.0
2007-10-30 05:18:00,1.96629,1.96634,1.96628,1.9663,9626859.0
2007-10-30 05:19:00,1.96627,1.96627,1.96575,1.96575,2372715.0
2007-10-30 05:20:00,1.96579,1.96586,1.96566,1.96576,10839631.0
2007-10-30 05:21:00,1.96577,1.96593,1.96566,1.96568,3714435.0
2007-10-30 05:22:00,1.96574,1.96582,1.96568,1.96568,12970980.0
2007-10-30 05:23:00,1.96559,1.96574,1.96544,1.96574,3304184.0
2007-10-30 05:24:00,1.96565,1.9658,1.96562,1.96574,1890778.0
2007-10-30 05:25:00,1.96571,1.96594,1.96564,1.96594,1864754.0
2007-10-30 05:26:00,1.96571,1.96577,1.96565,1.96565,2066053.0
2007-10-30 05:27:00,1.96573,1.96601,1.96569,1.96601,10781275.0
2007-10-30 05:28:00,1.96601,1.96601,1.96583,1.96584,13619914.0
2007-10-30 05:29:00,1.96583,1.96593,1.96578,1.96593,10326408.0
2007-10-30 05:30:00,1.96592,1.96592,1.96583,1.96583,24910826.0
2007-10-30 05:31:00,1.96576,1.96582,1.96558,1.96569,4494469.0
2007-10-30 05:32:00,1.96569,1.96587,1.96566,1.96569,4865928.0
2007-10-30 05:33:00,1.96569,1.9658,1.96569,1.9658,1743766.0
2007-10-30 05:34:00,1.96567,1.96567,1.96539,1.96539,5860059.0
2007-10-30 05:35:00,1.96542,1.96562,1.96541,1.9656,3900483.0
2007-10-30 05:36:00,1.96546,1.96573,1.96524,1.96572,7009556.0
2007-10-30 05:37:00,1.9657,1.9657,1.96555,1.96563,4624686.0
2007-10-30 05:38:00,1.96566,1.9658,1.96553,1.9658,8093761.0
2007-10-30 05:39:00,1.96577,1.96578,1.9656,1.96578,4348998.0
2007-10-30 05:40:00,1.96541,1.96591,1.96541,1.9656,22751037.0
2007-10-30 05:41:00,1.96557,1.96557,1.96526,1.96532,6481642.0
2007-10-30 05:42:00,1.96537,1.96542,1.96525,1.96525,10509629.0
2007-10-30 05:43:00,1.96536,1.96545,1.96528,1.96545,4407595.0
2007-10-30 05:44:00,1.96539,1.96539,1.96516,1.96529,12698171.0
2007-10-30 05:45:00,1.96527,1.96527,1.96501,1.96511,5685747.0
2007-10-30 05:46:00,1.96507,1.96514,1.96488,1.96501,3001029.0
2007-10-30 05:47:00,1.96502,1.9652,1.96502,1.96518,8655991.0
2007-10-30 05:48:00,1.96506,1.96521,1.96506,1.9651,3178799.0
2007-10-30 05:49:00,1.96508,1.96519,1.96503,1.96503,1956008.0
2007-10-30 05:50:00,1.96507,1.96513,1.96494,1.96496,5983734.0
2007-10-30 05:51:00,1.96496,1.96501,1.96455,1.96455,13219721.0
2007-10-30 05:52:00,1.96502,1.96514,1.96487,1.96514,3610742.0
2007-10-30 05:53:00,1.96513,1.96547,1.96513,1.96547,1478845.0
2007-10-30 05:54:00,1.96545,1.96545,1.96528,1.96529,1618246.0
2007-10-30 05:55:00,1.96517,1.96521,1.96504,1.96521,4634375.0
2007-10-30 05:56:00,1.96522,1.96522,1.96503,1.96517,8241742.0
2007-10-30 05:57:00,1.96517,1.96517,1.96495,1.96501,8806382.0
2007-10-30 05:58:00,1.96519,1.96535,1.96517,1.96535,5262439.0
2007-10-30 05:59:00,1.96536,1.96536,1.96517,1.96529,3360965.0
2007-10-30 06:00:00,1.96519,1.96529,1.9648,1.9648,4013305.0
2007-10-30 06:01:00,1.96516,1.96531,1.96508,1.9652,8306769.0
2007-10-30 06:02:00,1.9653,1.9653,1.96516,1.96516,4001035.0
2007-10-30 06:03:00,1.96509,1.96513,1.96496,1.96513,2307369.0
2007-10-30 06:04:00,1.96514,1.96534,1.96509,1.96534,11291008.0
2007-10-30 06:05:00,1.96539,1.96539,1.96508,1.96523,5462431.0
2007-10-30 06:06:00,1.96524,1.96536,1.9651,1.96536,5967603.0
2007-10-30 06:07:00,1.96535,1.9655,1.96535,1.96543,9434070.0
2007-10-30 06:08:00,1.96533,1.96549,1.96512,1.96512,2610652.0
2007-10-30 06:09:00,1.96527,1.96527,1.96506,1.96515,7828252.0
2007-10-30 06:10:00,1.96501,1.96511,1.96496,1.96508,6235331.0
2007-10-30 06:11:00,1.96504,1.96504,1.96486,1.96486,14299745.0
2007-10-30 06:12:00,1.96507,1.96536,1.96507,1.9653,3481716.0
2007-10-30 06:13:00,1.96521,1.96547,1.9651,1.9651,4438526.0
2007-10-30 06:14:00,1.96521,1.96535,1.96521,1.96535,6405309.0
2007-10-30 06:15:00,1.96538,1.96539,1.96534,1.96536,3827063.0
2007-10-30 06:16:00,1.96536,1.96542,1.96534,1.96542,2070044.0
2007-10-30 06:17:00,1.96524,1.96548,1.96524,1.96547,10720890.0
2007-10-30 06:18:00,1.96543,1.96543,1.9651,1.96522,3589099.0
2007-10-30 06:19:00,1.96521,1.96537,1.96504,1.96537,3481389.0
2007-10-30 06:20:00,1.9654,1.96548,1.9654,1.96546,19447334.0
2007-10-30 06:21:00,1.9653,1.96539,1.96519,1.96527,3494427.0
2007-10-30 06:22:00,1.96535,1.96545,1.96529,1.96535,4247338.0
2007-10-30 06:23:00,1.96499,1.9653,1.96499,1.9653,22230083.0
2007-10-30 06:24:00,1.96543,1.96551,1.96538,1.96549,15107648.0
2007-10-30 06:25:00,1.9655,1.96557,1.96541,1.96541,8282992.0
2007-10-30 06:26:00,1.96554,1.96573,1.96554,1.9656,6064035.0
2007-10-30 06:27:00,1.96555,1.96555,1.96517,1.96517,6523415.0
2007-10-30 06:28:00,1.96521,1.96546,1.96513,1.96513,12796867.0
2007-10-30 06:29:00,1.96497,1.96498,1.96469,1.96469,4024560.0
2007-10-30 06:30:00,1.9647,1.96474,1.96416,1.96469,16194375.0
2007-10-30 06:31:00,1.96476,1.96504,1.96475,1.96504,8399186.0
2007-10-30 06:32:00,1.96501,1.96501,1.96486,1.96489,6407408.0
2007-10-30 06:33:00,1.96487,1.96487,1.96458,1.96458,425273.0
2007-10-30 06:34:00,1.96454,1.96454,1.96421,1.9644,6498131.0
2007-10-30 06:35:00,1.96443,1.96454,1.96437,1.96437,4378585.0
2007-10-30 06:36:00,1.96432,1.96451,1.96427,1.96431,2453367.0
2007-10-30 06:37:00,1.96412,1.96425,1.96412,1.96417,11597750.0
2007-10-30 06:38:00,1.96414,1.96438,1.96414,1.96434,12840509.0
2007-10-30 06:39:00,1.96442,1.96466,1.96442,1.96466,9377611.0
2007-10-30 06:40:00,1.96417,1.96473,1.96417,1.96473,14393226.0
2007-10-30 06:41:00,1.96482,1.96488,1.96468,1.96468,8950703.0
2007-10-30 06:42:00,1.96473,1.96488,1.96473,1.96474,3037598.0
2007-10-30 06:43:00,1.96466,1.96466,1.96451,1.96456,4172634.0
2007-10-30 06:44:00,1.96454,1.96482,1.96454,1.96482,3719099.0
2007-10-30 06:45:00,1.96485,1.96486,1.96474,1.96486,2379952.0
2007-10-30 06:46:00,1.96486,1.96494,1.96476,1.96494,13495982.0
2007-10-30 06:47:00,1.96502,1.9654,1.96502,1.9654,29244542.0
2007-10-30 06:48:00,1.96537,1.96537,1.96525,1.96525,16508075.0
2007-10-30 06:49:00,1.96509,1.96521,1.96494,1.96521,12770187.0
2007-10-30 06:50:00,1.96521,1.96543,1.96521,1.9654,13279464.0
2007-10-30 06:51:00,1.96528,1.9654,1.96516,1.9653,6451649.0
2007-10-30 06:52:00,1.9653,1.9653,1.96502,1.96516,11100733.0
2007-10-30 06:53:00,1.96517,1.96517,1.9649,1.96491,3635253.0
2007-10-30 06:54:00,1.96503,1.96534,1.96503,1.96534,2559983.0
2007-10-30 06:55:00,1.96528,1.96528,1.96506,1.96508,14199180.0
2007-10-30 06:56:00,1.96528,1.96549,1.96528,1.96541,4155670.0
2007-10-30 06:57:00,1.96518,1.96534,1.96518,1.96534,6847468.0
2007-10-30 06:58:00,1.96536,1.96561,1.96536,1.96561,11257970.0
2007-10-30 06:59:00,1.96555,1.96573,1.96545,1.96557,7976293.0
2007-10-30 07:00:00,1.96541,1.96541,1.96466,1.96466,5481670.0
2007-10-30 07:01:00,1.9646,1.9646,1.96401,1.96401,2462229.0
2007-10-30 07:02:00,1.96413,1.96413,1.9639,1.9639,6007411.0
2007-10-30 07:03:00,1.96398,1.96448,1.96398,1.96447,3412668.0
2007-10-30 07:04:00,1.96452,1.96452,1.96415,1.96415,6153383.0
2007-10-30 07:05:00,1.96408,1.96444,1.96403,1.96444,4647406.0
2007-10-30 07:06:00,1.9645,1.96459,1.96446,1.96453,2657134.0
2007-10-30 07:07:00,1.96445,1.96445,1.96411,1.96411,4975735.0
2007-10-30 07:08:00,1.96428,1.96433,1.9641,1.9643,8181377.0
2007-10-30 07:09:00,1.9644,1.96455,1.96432,1.96447,1615485.0
2007-10-30 07:10:00,1.96431,1.96484,1.96431,1.96483,20433470.0
2007-10-30 07:11:00,1.96481,1.96481,1.963,1.96442,9864814.0
2007-10-30 07:12:00,1.96436,1.96436,1.9642,1.96423,7098991.0
2007-10-30 07:13:00,1.96425,1.96465,1.96425,1.96465,1193925.0
2007-10-30 07:14:00,1.96484,1.96498,1.9648,1.9648,4690894.0
2007-10-30 07:15:00,1.96482,1.96482,1.96459,1.96479,7284300.0
2007-10-30 07:16:00,1.9647,1.9647,1.96399,1.96399,8342668.0
2007-10-30 07:17:00,1.96401,1.96418,1.96401,1.96406,5928916.0
2007-10-30 07:18:00,1.96405,1.96427,1.96403,1.96421,8337835.0
2007-10-30 07:19:00,1.96416,1.96421,1.9641,1.96415,6602422.0
2007-10-30 07:20:00,1.9641,1.96439,1.9641,1.96439,4357211.0
2007-10-30 07:21:00,1.9644,1.96455,1.9643,1.96455,6104825.0
2007-10-30 07:22:00,1.96468,1.96489,1.96468,1.96484,10353367.0
2007-10-30 07:23:00,1.96478,1.96494,1.96478,1.9648,5834010.0
2007-10-30 07:24:00,1.96502,1.96502,1.96477,1.96477,27059877.0
2007-10-30 07:25:00,1.96476,1.96496,1.96464,1.96496,3324744.0
2007-10-30 07:26:00,1.96501,1.96509,1.96485,1.965,8986045.0
2007-10-30 07:27:00,1.96499,1.96513,1.96489,1.96513,7718345.0
2007-10-30 07:28:00,1.96511,1.96515,1.96505,1.96508,4682016.0
2007-10-30 07:29:00,1.96494,1.96494,1.96465,1.96465,9945769.0
2007-10-30 07:30:00,1.96454,1.96463,1.96445,1.96463,12144828.0
2007-10-30 07:31:00,1.9646,1.96484,1.9646,1.96464,5088910.0
2007-10-30 07:32:00,1.96483,1.96495,1.96481,1.96481,14057664.0
2007-10-30 07:33:00,1.96485,1.96494,1.96473,1.96494,5468157.0
2007-10-30 07:34:00,1.96493,1.96509,1.96488,1.96509,30462949.0
2007-10-30 07:35:00,1.96508,1.96515,1.96497,1.96515,3824821.0
2007-10-30 07:36:00,1.96514,1.96529,1.96495,1.96529,10106286.0
2007-10-30 07:37:00,1.96532,1.96565,1.96532,1.96565,5269690.0
2007-10-30 07:38:00,1.96561,1.96561,1.96548,1.9656,3789607.0
2007-10-30 07:39:00,1.96559,1.96559,1.96535,1.96541,4942809.0
2007-10-30 07:40:00,1.96534,1.96534,1.96507,1.96507,4903818.0
2007-10-30 07:41:00,1.96515,1.96522,1.96507,1.9652,5984466.0
2007-10-30 07:42:00,1.96516,1.96523,1.96505,1.96514,1315776.0
2007-10-30 07:43:00,1.96501,1.96501,1.9648,1.96484,1551515.0
2007-10-30 07:44:00,1.96496,1.96519,1.96496,1.96511,15955478.0
2007-10-30 07:45:00,1.96508,1.96508,1.9648,1.96501,4063216.0
2007-10-30 07:46:00,1.96506,1.96547,1.96478,1.96547,4387994.0
2007-10-30 07:47:00,1.96547,1.96569,1.96547,1.96569,1396376.0
2007-10-30 07:48:00,1.96573,1.96573,1.96557,1.96557,4197042.0
2007-10-30 07:49:00,1.96554,1.96554,1.96535,1.96536,3148302.0
2007-10-30 07:50:00,1.96532,1.96532,1.9651,1.96514,1809949.0
2007-10-30 07:51:00,1.96516,1.96517,1.96498,1.96515,8837851.0
2007-10-30 07:52:00,1.96516,1.96518,1.96498,1.96501,12766199.0
2007-10-30 07:53:00,1.96512,1.96529,1.96486,1.96486,3410504.0
2007-10-30 07:54:00,1.96513,1.9652,1.96513,1.9652,16995495.0
2007-10-30 07:55:00,1.96523,1.96525,1.96515,1.96525,6937658.0
2007-10-30 07:56:00,1.96538,1.96557,1.96536,1.96557,12009752.0
2007-10-30 07:57:00,1.96551,1.96555,1.96542,1.96542,9840888.0
2007-10-30 07:58:00,1.96556,1.96591,1.96556,1.96569,1235759.0
2007-10-30 07:59:00,1.96571,1.96586,1.9657,1.96586,10235167.0
2007-10-30 08:00:00,1.96577,1.96577,1.96561,1.96562,14557011.0
2007-10-30 08:01:00,1.96555,1.96577,1.96555,1.96568,5698079.0
2007-10-30 08:02:00,1.96561,1.96561,1.96529,1.96529,5790658.0
2007-10-30 08:03:00,1.9655,1.96563,1.9654,1.96547,5511501.0
2007-10-30 08:04:00,1.96541,1.96549,1.96538,1.96549,11992398.0
2007-10-30 08:05:00,1.96549,1.96557,1.96541,1.96552,6586991.0
2007-10-30 08:06:00,1.96549,1.96563,1.96544,1.96563,6282954.0
2007-10-30 08:07:00,1.9656,1.9656,1.96548,1.9655,7426745.0
2007-10-30 08:08:00,1.96539,1.96539,1.96508,1.96516,2786779.0
2007-10-30 08:09:00,1.96512,1.96512,1.96472,1.96489,15272973.0
2007-10-30 08:10:00,1.9648,1.96482,1.9645,1.9645,3036750.0
2007-10-30 08:11:00,1.96448,1.96459,1.96437,1.96459,551095.0
2007-10-30 08:12:00,1.96457,1.96481,1.96456,1.96481,11907086.0
2007-10-30 08:13:00,1.96489,1.96489,1.96468,1.96474,13811168.0
2007-10-30 08:14:00,1.96468,1.96468,1.96443,1.96448,14018041.0
2007-10-30 08:15:00,1.96453,1.96474,1.96453,1.96474,3362010.0
2007-10-30 08:16:00,1.96474,1.96495,1.96474,1.96484,11305498.0
2007-10-30 08:17:00,1.96485,1.96485,1.96456,1.96456,19288319.0
2007-10-30 08:18:00,1.96472,1.96501,1.96472,1.96501,21554593.0
2007-10-30 08:19:00,1.96498,1.965,1.96465,1.96495,12935827.0
2007-10-30 08:20:00,1.96516,1.96526,1.96503,1.96513,3818859.0
2007-10-30 08:21:00,1.96506,1.96506,1.96486,1.96492,4550734.0
2007-10-30 08:22:00,1.96494,1.96498,1.96475,1.96475,15103696.0
2007-10-30 08:23:00,1.9647,1.96482,1.96459,1.96459,1970552.0
2007-10-30 08:24:00,1.96451,1.96457,1.96436,1.96457,7563000.0
2007-10-30 08:25:00,1.96474,1.96525,1.96468,1.96525,8323355.0
2007-10-30 08:26:00,1.96538,1.96621,1.96538,1.96583,7326856.0
2007-10-30 08:27:00,1.96627,1.96644,1.96627,1.96644,5967455.0
2007-10-30 08:28:00,1.96637,1.96688,1.96637,1.96688,23834050.0
2007-10-30 08:29:00,1.96666,1.96666,1.96643,1.96653,1023234.0
2007-10-30 08:30:00,1.96664,1.96685,1.96654,1.96685,8335243.0
2007-10-30 08:31:00,1.96694,1.96694,1.96665,1.96672,12004216.0
2007-10-30 08:32:00,1.96664,1.96665,1.96626,1.96626,3675513.0
2007-10-30 08:33:00,1.96624,1.9666,1.96624,1.9666,5380758.0
2007-10-30 08:34:00,1.96665,1.96676,1.9666,1.96665,8859431.0
2007-10-30 08:35:00,1.96669,1.9667,1.96651,1.96651,4250517.0
2007-10-30 08:36:00,1.96643,1.96657,1.96639,1.9664,3339763.0
2007-10-30 08:37:00,1.9663,1.96681,1.9663,1.96681,2455734.0
2007-10-30 08:38:00,1.96705,1.96743,1.96705,1.96743,3991878.0
2007-10-30 08:39:00,1.96744,1.96747,1.96704,1.96744,7213803.0
2007-10-30 08:40:00,1.96745,1.9675,1.96742,1.96745,32596042.0
2007-10-30 08:41:00,1.96729,1.96729,1.96702,1.96711,1170732.0
2007-10-30 08:42:00,1.96686,1.96708,1.96686,1.96689,14979603.0
2007-10-30 08:43:00,1.96679,1.96679,1.96652,1.96652,18389696.0
2007-10-30 08:44:00,1.96644,1.96674,1.96644,1.96673,5266321.0
2007-10-30 08:45:00,1.96679,1.96696,1.96656,1.96656,4217986.0
2007-10-30 08:46:00,1.96646,1.96666,1.96624,1.96624,8494625.0
2007-10-30 08:47:00,1.96661,1.96661,1.96651,1.96656,7257254.0
2007-10-30 08:48:00,1.96639,1.96669,1.96639,1.9666,16327527.0
2007-10-30 08:49:00,1.96643,1.96656,1.96626,1.96626,685747.0
2007-10-30 08:50:00,1.96624,1.96676,1.96624,1.96676,10631897.0
2007-10-30 08:51:00,1.96664,1.96664,1.96631,1.96631,1889882.0
2007-10-30 08:52:00,1.96624,1.96624,1.96568,1.96604,2258395.0
2007-10-30 08:53:00,1.96612,1.96623,1.96608,1.96612,3671993.0
2007-10-30 08:54:00,1.96616,1.96626,1.96616,1.96625,6579490.0
2007-10-30 08:55:00,1.96624,1.96632,1.96613,1.96625,2343400.0
2007-10-30 08:56:00,1.9661,1.96622,1.96592,1.9661,13782572.0
2007-10-30 08:57:00,1.96623,1.96645,1.96619,1.96635,7061643.0
2007-10-30 08:58:00,1.96655,1.9666,1.9665,1.96653,30703374.0
2007-10-30 08:59:00,1.96647,1.96653,1.96642,1.96647,16590450.0
2007-10-30 09:00:00,1.96647,1.96647,1.96602,1.96602,6531005.0
2007-10-30 09:01:00,1.966,1.96601,1.96584,1.96586,13032815.0
2007-10-30 09:02:00,1.96583,1.96588,1.96576,1.96588,3625135.0
2007-10-30 09:03:00,1.96585,1.96589,1.96559,1.96559,751148.0
2007-10-30 09:04:00,1.96545,1.96587,1.96545,1.96587,5983685.0
2007-10-30 09:05:00,1.96593,1.96593,1.96569,1.96587,3990031.0
2007-10-30 09:06:00,1.96587,1.96623,1.96584,1.96623,5077460.0
2007-10-30 09:07:00,1.96615,1.96632,1.96607,1.96607,2186660.0
2007-10-30 09:08:00,1.96582,1.96582,1.96534,1.96545,6033843.0
2007-10-30 09:09:00,1.96527,1.96542,1.96496,1.96542,1895936.0
2007-10-30 09:10:00,1.96545,1.96555,1.96538,1.96546,4583092.0
2007-10-30 09:11:00,1.96564,1.96576,1.96561,1.96576,5935000.0
2007-10-30 09:12:00,1.96591,1.96591,1.96569,1.96574,5681666.0
2007-10-30 09:13:00,1.96567,1.96567,1.96521,1.96556,13158995.0
2007-10-30 09:14:00,1.96548,1.96582,1.96548,1.96579,28351470.0
2007-10-30 09:15:00,1.96582,1.96588,1.96572,1.96586,5640240.0
2007-10-30 09:16:00,1.96594,1.96651,1.96594,1.96651,6207478.0
2007-10-30 09:17:00,1.96658,1.96664,1.96646,1.96646,9382500.0
2007-10-30 09:18:00,1.96655,1.96673,1.96651,1.96655,2990823.0
2007-10-30 09:19:00,1.96657,1.96677,1.96657,1.96675,75653809.0
2007-10-30 09:20:00,1.96686,1.96686,1.9665,1.9665,3297551.0
2007-10-30 09:21:00,1.96656,1.96656,1.96638,1.96638,1061548.0
2007-10-30 09:22:00,1.96623,1.96636,1.96602,1.9661,24566257.0
2007-10-30 09:23:00,1.96609,1.96609,1.96576,1.96576,15781000.0
2007-10-30 09:24:00,1.9657,1.9657,1.96547,1.96547,11339279.0
2007-10-30 09:25:00,1.96547,1.96566,1.96543,1.96566,9360593.0
2007-10-30 09:26:00,1.96566,1.96587,1.96566,1.96587,14346683.0
2007-10-30 09:27:00,1.96577,1.96631,1.96577,1.96631,5172426.0
2007-10-30 09:28:00,1.96643,1.96648,1.96629,1.96635,33086477.0
2007-10-30 09:29:00,1.96613,1.9665,1.96612,1.9665,1471875.0
2007-10-30 09:30:00,1.96652,1.96666,1.9661,1.9661,1213903.0
2007-10-30 09:31:00,1.96632,1.9665,1.9662,1.9665,9986648.0
2007-10-30 09:32:00,1.96646,1.96676,1.96646,1.96659,32054332.0
2007-10-30 09:33:00,1.96654,1.96654,1.96629,1.96631,4167157.0
2007-10-30 09:34:00,1.96618,1.96623,1.96599,1.96605,5534013.0
2007-10-30 09:35:00,1.966,1.966,1.96579,1.96579,1622480.0
2007-10-30 09:36:00,1.96578,1.96578,1.96533,1.96533,5451683.0
2007-10-30 09:37:00,1.9653,1.9654,1.9651,1.9651,1639047.0
2007-10-30 09:38:00,1.965,1.96529,1.965,1.96529,12447494.0
2007-10-30 09:39:00,1.96529,1.96537,1.9652,1.96534,6528621.0
2007-10-30 09:40:00,1.96534,1.96552,1.96534,1.96546,3531871.0
2007-10-30 09:41:00,1.9654,1.9654,1.9652,1.96536,3636234.0
2007-10-30 09:42:00,1.96543,1.96566,1.96543,1.96566,9237323.0
2007-10-30 09:43:00,1.96567,1.96569,1.96554,1.9656,1243490.0
2007-10-30 09:44:00,1.96551,1.96576,1.96551,1.96576,2574468.0
2007-10-30 09:45:00,1.96583,1.96606,1.96583,1.96606,2161121.0
2007-10-30 09:46:00,1.96595,1.96638,1.96595,1.9663,5830320.0
2007-10-30 09:47:00,1.96624,1.9663,1.96604,1.9663,25721162.0
2007-10-30 09:48:00,1.96631,1.96693,1.96631,1.96693,10964413.0
2007-10-30 09:49:00,1.967,1.96776,1.967,1.96776,5445323.0
2007-10-30 09:50:00,1.96781,1.96781,1.96762,1.96773,4655213.0
2007-10-30 09:51:00,1.96755,1.96766,1.96755,1.9676,7609670.0
2007-10-30 09:52:00,1.9675,1.9676,1.96746,1.9676,5967301.0
2007-10-30 09:53:00,1.96771,1.96801,1.96771,1.968,5371838.0
2007-10-30 09:54:00,1.96803,1.96861,1.96803,1.96848,1063892.0
2007-10-30 09:55:00,1.96844,1.96879,1.96841,1.96879,10336298.0
2007-10-30 09:56:00,1.96885,1.96905,1.9688,1.96905,10087154.0
2007-10-30 09:57:00,1.96908,1.96925,1.96891,1.96925,2360590.0
2007-10-30 09:58:00,1.96929,1.96964,1.96929,1.96959,3320792.0
2007-10-30 09:59:00,1.96974,1.96983,1.96957,1.96957,3574045.0
2007-10-30 10:00:00,1.96949,1.96968,1.96949,1.96968,1820841.0
2007-10-30 10:01:00,1.96972,1.96972,1.96959,1.96959,7924386.0
2007-10-30 10:02:00,1.96967,1.96974,1.96958,1.96967,3924076.0
2007-10-30 10:03:00,1.96964,1.96973,1.96963,1.96969,5466502.0
2007-10-30 10:04:00,1.96965,1.96989,1.96962,1.96989,3619918.0
2007-10-30 10:05:00,1.9699,1.97008,1.96984,1.96989,18444705.0
2007-10-30 10:06:00,1.96983,1.96991,1.96951,1.96991,7415287.0
2007-10-30 10:07:00,1.97008,1.97056,1.97004,1.97056,3916669.0
2007-10-30 10:08:00,1.97049,1.97059,1.97033,1.97055,27066814.0
2007-10-30 10:09:00,1.97053,1.97053,1.96968,1.96968,1692053.0
2007-10-30 10:10:00,1.96955,1.96955,1.96916,1.96953,10095068.0
2007-10-30 10:11:00,1.96967,1.96996,1.96967,1.96986,17576084.0
2007-10-30 10:12:00,1.96978,1.96978,1.9695,1.9695,6586579.0
2007-10-30 10:13:00,1.96941,1.96941,1.96931,1.9694,8420989.0
2007-10-30 10:14:00,1.96931,1.96931,1.96911,1.96911,9993240.0
2007-10-30 10:15:00,1.969,1.96952,1.969,1.96952,5212103.0
2007-10-30 10:16:00,1.96955,1.96998,1.96955,1.96974,10416997.0
2007-10-30 10:17:00,1.96964,1.96964,1.96955,1.9696,5249706.0
2007-10-30 10:18:00,1.96962,1.96973,1.96951,1.96958,8301876.0
2007-10-30 10:19:00,1.96941,1.96945,1.96939,1.96942,7698649.0
2007-10-30 10:20:00,1.96944,1.96958,1.96944,1.96952,9698317.0
2007-10-30 10:21:00,1.96938,1.96957,1.96938,1.96944,2733167.0
2007-10-30 10:22:00,1.96952,1.96974,1.96952,1.96974,3737189.0
2007-10-30 10:23:00,1.96976,1.97002,1.96976,1.97002,5880077.0
2007-10-30 10:24:00,1.96994,1.96996,1.96986,1.96988,9156896.0
2007-10-30 10:25:00,1.96973,1.96973,1.9693,1.9693,3163843.0
2007-10-30 10:26:00,1.96928,1.96929,1.96908,1.96929,4136528.0
2007-10-30 10:27:00,1.96922,1.96922,1.96896,1.96896,8268882.0
2007-10-30 10:28:00,1.96896,1.9692,1.96883,1.9692,6562864.0
2007-10-30 10:29:00,1.96913,1.96913,1.96894,1.96903,7890548.0
2007-10-30 10:30:00,1.969,1.969,1.96885,1.96885,2737055.0
2007-10-30 10:31:00,1.96894,1.96918,1.96894,1.96918,6785376.0
2007-10-30 10:32:00,1.96919,1.96932,1.96915,1.96926,11422522.0
2007-10-30 10:33:00,1.96924,1.96924,1.96869,1.96869,4513408.0
2007-10-30 10:34:00,1.96858,1.96858,1.96831,1.96833,1472382.0
2007-10-30 10:35:00,1.9682,1.96846,1.96817,1.96846,4951280.0
2007-10-30 10:36:00,1.96842,1.96842,1.96811,1.96839,10003413.0
2007-10-30 10:37:00,1.96852,1.96857,1.96833,1.96833,3709606.0
2007-10-30 10:38:00,1.96838,1.96843,1.96827,1.96843,2919627.0
2007-10-30 10:39:00,1.96842,1.96855,1.96834,1.96855,4306842.0
2007-10-30 10:40:00,1.96857,1.969,1.96853,1.969,4764674.0
2007-10-30 10:41:00,1.96916,1.96934,1.96915,1.96927,2220848.0
2007-10-30 10:42:00,1.9695,1.9698,1.9695,1.9698,4839347.0
2007-10-30 10:43:00,1.9698,1.96985,1.96967,1.96985,2353094.0
2007-10-30 10:44:00,1.96993,1.97014,1.96988,1.97014,31137269.0
2007-10-30 10:45:00,1.97019,1.97045,1.97018,1.97045,8901090.0
2007-10-30 10:46:00,1.97048,1.97072,1.97048,1.97072,10383696.0
2007-10-30 10:47:00,1.9706,1.97095,1.9706,1.97092,3158490.0
2007-10-30 10:48:00,1.97101,1.97127,1.97094,1.97094,14012854.0
2007-10-30 10:49:00,1.97096,1.97107,1.97093,1.97094,8301255.0
2007-10-30 10:50:00,1.9709,1.97108,1.97081,1.97106,5160544.0
2007-10-30 10:51:00,1.97109,1.97109,1.97084,1.97109,7250864.0
2007-10-30 10:52:00,1.97119,1.97153,1.97119,1.97153,9367962.0
2007-10-30 10:53:00,1.97157,1.97232,1.97157,1.97232,5862927.0
2007-10-30 10:54:00,1.97228,1.97228,1.97213,1.97213,11811022.0
2007-10-30 10:55:00,1.97211,1.97211,1.97176,1.97176,4787079.0
2007-10-30 10:56:00,1.97154,1.97154,1.9712,1.97142,9575648.0
2007-10-30 10:57:00,1.97157,1.97176,1.97157,1.9717,6634712.0
2007-10-30 10:58:00,1.97159,1.97159,1.96997,1.97109,3907382.0
2007-10-30 10:59:00,1.9712,1.9712,1.97101,1.97101,4673885.0
2007-10-30 11:00:00,1.97094,1.97193,1.97094,1.97182,3547044.0
2007-10-30 11:01:00,1.97192,1.97216,1.97189,1.97189,8701096.0
2007-10-30 11:02:00,1.97188,1.97188,1.97162,1.97171,4544265.0
2007-10-30 11:03:00,1.97151,1.97154,1.97139,1.97153,5565752.0
2007-10-30 11:04:00,1.97157,1.97187,1.97157,1.97187,10648134.0
2007-10-30 11:05:00,1.97178,1.97178,1.97146,1.97177,5256648.0
2007-10-30 11:06:00,1.97178,1.97189,1.97178,1.97179,5567044.0
2007-10-30 11:07:00,1.97182,1.97188,1.97141,1.97141,18899588.0
2007-10-30 11:08:00,1.97167,1.97167,1.97157,1.97158,16090901.0
2007-10-30 11:09:00,1.9716,1.97175,1.9716,1.97168,11970408.0
2007-10-30 11:10:00,1.97164,1.97166,1.97148,1.97163,4459286.0
2007-10-30 11:11:00,1.97168,1.97186,1.97164,1.97186,2233054.0
2007-10-30 11:12:00,1.97197,1.9722,1.97197,1.9722,3726709.0
2007-10-30 11:13:00,1.97214,1.97245,1.97209,1.97245,9280341.0
2007-10-30 11:14:00,1.97243,1.97275,1.97243,1.97275,6242231.0
2007-10-30 11:15:00,1.97281,1.97313,1.97281,1.97307,7935668.0
2007-10-30 11:16:00,1.97308,1.97317,1.97298,1.97302,2323332.0
2007-10-30 11:17:00,1.97292,1.97292,1.97252,1.97273,2509499.0
2007-10-30 11:18:00,1.97282,1.97315,1.97282,1.97315,4472576.0
2007-10-30 11:19:00,1.97312,1.97312,1.9729,1.97302,3133152.0
2007-10-30 11:20:00,1.97298,1.97315,1.97298,1.97314,4554920.0
2007-10-30 11:21:00,1.97321,1.97345,1.97321,1.97345,7088431.0
2007-10-30 11:22:00,1.97309,1.97399,1.97309,1.97387,13882455.0
2007-10-30 11:23:00,1.97395,1.97424,1.97395,1.97424,2356624.0
2007-10-30 11:24:00,1.97442,1.97442,1.97382,1.97382,11380013.0
2007-10-30 11:25:00,1.97373,1.97379,1.97346,1.97346,3013970.0
2007-10-30 11:26:00,1.97379,1.97379,1.97344,1.97364,10067244.0
2007-10-30 11:27:00,1.97354,1.97354,1.97325,1.97325,4017978.0
2007-10-30 11:28:00,1.97328,1.97334,1.97318,1.97318,26897547.0
2007-10-30 11:29:00,1.97306,1.97306,1.97287,1.97287,11027217.0
2007-10-30 11:30:00,1.97279,1.97287,1.97268,1.97287,6300464.0
2007-10-30 11:31:00,1.97288,1.97299,1.9728,1.97294,14209499.0
2007-10-30 11:32:00,1.97308,1.97331,1.97308,1.97331,13662167.0
2007-10-30 11:33:00,1.97325,1.97325,1.97284,1.97284,29686612.0
2007-10-30 11:34:00,1.97276,1.97276,1.97254,1.97254,10794614.0
2007-10-30 11:35:00,1.97254,1.97265,1.97245,1.97264,760918.0
2007-10-30 11:36:00,1.97269,1.9731,1.97252,1.9731,7521595.0
2007-10-30 11:37:00,1.973,1.97304,1.97297,1.97299,5318363.0
2007-10-30 11:38:00,1.9731,1.97335,1.9731,1.97335,2978740.0
2007-10-30 11:39:00,1.97349,1.9737,1.97349,1.9737,11232912.0
2007-10-30 11:40:00,1.97348,1.97348,1.97327,1.97331,5229108.0
2007-10-30 11:41:00,1.97312,1.97312,1.97289,1.97305,8316425.0
2007-10-30 11:42:00,1.97299,1.97299,1.97256,1.97256,7573529.0
2007-10-30 11:43:00,1.97261,1.97292,1.97248,1.97292,22922664.0
2007-10-30 11:44:00,1.97307,1.97322,1.97307,1.97322,6342261.0
2007-10-30 11:45:00,1.97311,1.97311,1.97273,1.973,2739070.0
2007-10-30 11:46:00,1.97303,1.9736,1.97303,1.9736,22985326.0
2007-10-30 11:47:00,1.97374,1.97402,1.9737,1.9737,7298669.0
2007-10-30 11:48:00,1.97358,1.97376,1.97357,1.97376,2042258.0
2007-10-30 11:49:00,1.97379,1.97451,1.97379,1.97451,10447361.0
2007-10-30 11:50:00,1.97454,1.97454,1.97424,1.97431,10861823.0
2007-10-30 11:51:00,1.97451,1.97455,1.97433,1.97433,3466332.0
2007-10-30 11:52:00,1.97441,1.97441,1.97408,1.97408,2917231.0
2007-10-30 11:53:00,1.97393,1.97404,1.9739,1.97398,2289921.0
2007-10-30 11:54:00,1.97394,1.97394,1.97377,1.97377,3609780.0
2007-10-30 11:55:00,1.97376,1.97392,1.97376,1.97377,6968677.0
2007-10-30 11:56:00,1.97372,1.97389,1.97353,1.97389,7198698.0
2007-10-30 11:57:00,1.97398,1.97416,1.97384,1.97384,6103554.0
2007-10-30 11:58:00,1.97362,1.97363,1.97297,1.97353,10253805.0
2007-10-30 11:59:00,1.97366,1.97376,1.97312,1.97312,4694911.0
2007-10-30 12:00:00,1.97302,1.97303,1.97265,1.97265,6084340.0
2007-10-30 12:01:00,1.97259,1.97259,1.9722,1.97256,6875105.0
2007-10-30 12:02:00,1.97268,1.97292,1.97268,1.97292,6766434.0
2007-10-30 12:03:00,1.97303,1.97326,1.97303,1.97326,14478657.0
2007-10-30 12:04:00,1.97322,1.97341,1.9731,1.97341,3714808.0
2007-10-30 12:05:00,1.97344,1.97344,1.97296,1.97315,5764792.0
2007-10-30 12:06:00,1.973,1.973,1.97237,1.97237,13657642.0
2007-10-30 12:07:00,1.97235,1.97235,1.97201,1.97201,5291810.0
2007-10-30 12:08:00,1.97195,1.97214,1.97179,1.97179,2391787.0
2007-10-30 12:09:00,1.97214,1.97251,1.97213,1.97251,7124592.0
2007-10-30 12:10:00,1.97276,1.97314,1.97276,1.97314,2324237.0
2007-10-30 12:11:00,1.97323,1.97334,1.97291,1.97326,15308044.0
2007-10-30 12:12:00,1.97327,1.97327,1.973,1.973,5215246.0
2007-10-30 12:13:00,1.97291,1.97292,1.97277,1.97292,2909301.0
2007-10-30 12:14:00,1.97299,1.97334,1.97298,1.97334,7366152.0
2007-10-30 12:15:00,1.97335,1.97338,1.9733,1.97338,4643643.0
2007-10-30 12:16:00,1.97341,1.97343,1.97334,1.97334,5489568.0
2007-10-30 12:17:00,1.97327,1.97355,1.97319,1.9732,4285155.0
2007-10-30 12:18:00,1.97331,1.97357,1.97329,1.97357,5448464.0
2007-10-30 12:19:00,1.9736,1.97384,1.9736,1.97381,1485009.0
2007-10-30 12:20:00,1.97387,1.97389,1.97366,1.97387,5775431.0
2007-10-30 12:21:00,1.97381,1.97381,1.97361,1.97366,1224068.0
2007-10-30 12:22:00,1.97365,1.97412,1.97365,1.97412,3664139.0
2007-10-30 12:23:00,1.97424,1.97424,1.97402,1.97412,11590012.0
2007-10-30 12:24:00,1.97404,1.97404,1.97372,1.97376,19210579.0
2007-10-30 12:25:00,1.97387,1.97389,1.97369,1.97369,7836689.0
2007-10-30 12:26:00,1.97379,1.97379,1.97365,1.97377,7440380.0
2007-10-30 12:27:00,1.97365,1.97392,1.97364,1.97392,12261335.0
2007-10-30 12:28:00,1.97404,1.97424,1.97404,1.97421,5396771.0
2007-10-30 12:29:00,1.97423,1.97427,1.97423,1.97427,8988982.0
2007-10-30 12:30:00,1.97421,1.97443,1.97421,1.97443,4602497.0
2007-10-30 12:31:00,1.97455,1.97477,1.97448,1.97477,416118.0
2007-10-30 12:32:00,1.9748,1.9748,1.97438,1.97441,3784264.0
2007-10-30 12:33:00,1.97425,1.9745,1.97425,1.97446,7655051.0
2007-10-30 12:34:00,1.97438,1.97444,1.97417,1.97444,4608764.0
2007-10-30 12:35:00,1.97452,1.97452,1.97434,1.9745,7026778.0
2007-10-30 12:36:00,1.97453,1.97453,1.97431,1.97431,5310627.0
2007-10-30 12:37:00,1.97422,1.97448,1.97416,1.97417,6727727.0
2007-10-30 12:38:00,1.97421,1.97421,1.97375,1.97403,4799935.0
2007-10-30 12:39:00,1.97393,1.97409,1.97393,1.97394,17097657.0
2007-10-30 12:40:00,1.97391,1.97391,1.97381,1.97381,6878268.0
2007-10-30 12:41:00,1.97382,1.97395,1.97374,1.97393,4400031.0
2007-10-30 12:42:00,1.97427,1.97456,1.97427,1.97456,15956190.0
2007-10-30 12:43:00,1.97456,1.97457,1.97446,1.97452,7853797.0
2007-10-30 12:44:00,1.97449,1.97452,1.97428,1.97428,19207200.0
2007-10-30 12:45:00,1.97424,1.97438,1.97419,1.97419,3528316.0
2007-10-30 12:46:00,1.97417,1.97428,1.97416,1.97425,9338202.0
2007-10-30 12:47:00,1.974,1.97401,1.97393,1.97393,2355958.0
2007-10-30 12:48:00,1.97396,1.9741,1.9739,1.97409,9907514.0
2007-10-30 12:49:00,1.97421,1.97466,1.97421,1.97466,8124847.0
2007-10-30 12:50:00,1.97452,1.97468,1.97447,1.97468,4852812.0
2007-10-30 12:51:00,1.97482,1.97512,1.97482,1.97486,4779196.0
2007-10-30 12:52:00,1.97491,1.97494,1.97477,1.97492,18977107.0
2007-10-30 12:53:00,1.97499,1.97523,1.97499,1.97499,3568411.0
2007-10-30 12:54:00,1.97498,1.97499,1.97474,1.97499,5388482.0
2007-10-30 12:55:00,1.97499,1.97507,1.97491,1.97497,4342669.0
2007-10-30 12:56:00,1.97502,1.97502,1.97445,1.97456,16187787.0
2007-10-30 12:57:00,1.97461,1.97463,1.97443,1.97443,7777380.0
2007-10-30 12:58:00,1.97436,1.97443,1.97421,1.97432,19763407.0
2007-10-30 12:59:00,1.97424,1.97453,1.97424,1.9745,21781956.0
2007-10-30 13:00:00,1.97443,1.97443,1.97423,1.97442,6908217.0
2007-10-30 13:01:00,1.97446,1.9746,1.97446,1.97454,1918665.0
2007-10-30 13:02:00,1.97455,1.9748,1.97455,1.97476,1696815.0
2007-10-30 13:03:00,1.97476,1.97476,1.97472,1.97473,12682810.0
2007-10-30 13:04:00,1.97463,1.97465,1.97452,1.97452,5005481.0
2007-10-30 13:05:00,1.97461,1.97464,1.97448,1.97457,9521023.0
2007-10-30 13:06:00,1.97466,1.97474,1.9746,1.9746,10651445.0
2007-10-30 13:07:00,1.97442,1.97442,1.97419,1.97419,748458.0
2007-10-30 13:08:00,1.97422,1.97461,1.97422,1.97461,11078458.0
2007-10-30 13:09:00,1.97459,1.97459,1.9741,1.9741,5375617.0
2007-10-30 13:10:00,1.97399,1.97399,1.97351,1.97351,733568.0
2007-10-30 13:11:00,1.97341,1.97341,1.97304,1.97311,14231333.0
2007-10-30 13:12:00,1.9733,1.97344,1.9733,1.97337,9763921.0
2007-10-30 13:13:00,1.97339,1.97355,1.97339,1.97341,2045250.0
2007-10-30 13:14:00,1.97366,1.97392,1.97362,1.97392,5894994.0
2007-10-30 13:15:00,1.9739,1.9739,1.97368,1.97371,20273858.0
2007-10-30 13:16:00,1.97375,1.97403,1.97375,1.974,2287478.0
2007-10-30 13:17:00,1.97403,1.97403,1.9738,1.97387,5265218.0
2007-10-30 13:18:00,1.97369,1.9739,1.97369,1.97379,20190067.0
2007-10-30 13:19:00,1.97371,1.97371,1.97346,1.97356,1932484.0
2007-10-30 13:20:00,1.97349,1.97402,1.97349,1.97402,5329276.0
2007-10-30 13:21:00,1.97412,1.97429,1.97397,1.97397,22851409.0
2007-10-30 13:22:00,1.97411,1.97419,1.97397,1.97419,4716600.0
2007-10-30 13:23:00,1.9743,1.97438,1.97419,1.97428,2316009.0
2007-10-30 13:24:00,1.97426,1.97463,1.97426,1.97463,9023638.0
2007-10-30 13:25:00,1.97457,1.97457,1.97442,1.97451,4048301.0
2007-10-30 13:26:00,1.97468,1.97503,1.97468,1.97503,8786158.0
2007-10-30 13:27:00,1.975,1.975,1.97474,1.9748,2770569.0
2007-10-30 13:28:00,1.97475,1.97475,1.97447,1.97447,2601838.0
2007-10-30 13:29:00,1.97426,1.97426,1.97397,1.97404,7798797.0
2007-10-30 13:30:00,1.974,1.974,1.97376,1.97383,6177125.0
2007-10-30 13:31:00,1.97372,1.97385,1.97358,1.97358,2899530.0
2007-10-30 13:32:00,1.97347,1.97347,1.97325,1.97325,7360000.0
2007-10-30 13:33:00,1.97308,1.97311,1.97292,1.97311,5788091.0
2007-10-30 13:34:00,1.97312,1.97322,1.97304,1.97312,1294984.0
2007-10-30 13:35:00,1.97305,1.97311,1.97285,1.97285,9282696.0
2007-10-30 13:36:00,1.97291,1.97296,1.97282,1.97282,17455564.0
2007-10-30 13:37:00,1.97281,1.97293,1.97281,1.97293,3928411.0
2007-10-30 13:38:00,1.97284,1.97284,1.97269,1.97282,4793356.0
2007-10-30 13:39:00,1.97273,1.97288,1.97272,1.97285,9907350.0
2007-10-30 13:40:00,1.97287,1.97309,1.97277,1.97277,6033717.0
2007-10-30 13:41:00,1.97288,1.97317,1.97288,1.97301,5216927.0
2007-10-30 13:42:00,1.97295,1.97296,1.97279,1.97279,14545426.0
2007-10-30 13:43:00,1.97285,1.97299,1.97272,1.97272,3305901.0
2007-10-30 13:44:00,1.97261,1.97274,1.97258,1.97273,6823994.0
2007-10-30 13:45:00,1.97265,1.97265,1.9724,1.97263,3726348.0
2007-10-30 13:46:00,1.97264,1.97264,1.97253,1.97257,33277674.0
2007-10-30 13:47:00,1.97265,1.97269,1.97253,1.97269,8439509.0
2007-10-30 13:48:00,1.97259,1.97259,1.97231,1.97252,4208921.0
2007-10-30 13:49:00,1.97272,1.97294,1.97258,1.97258,9902314.0
2007-10-30 13:50:00,1.97271,1.97275,1.9725,1.9725,1057979.0
2007-10-30 13:51:00,1.97227,1.97227,1.97074,1.97209,2838131.0
2007-10-30 13:52:00,1.97208,1.97248,1.97208,1.97248,4914231.0
2007-10-30 13:53:00,1.97238,1.97242,1.97234,1.97235,1915847.0
2007-10-30 13:54:00,1.97225,1.97253,1.97225,1.97253,38158084.0
2007-10-30 13:55:00,1.97255,1.97304,1.97255,1.97304,7387335.0
2007-10-30 13:56:00,1.97284,1.97305,1.97284,1.97288,7248333.0
2007-10-30 13:57:00,1.97286,1.97286,1.97251,1.97264,9219608.0
2007-10-30 13:58:00,1.97288,1.97306,1.97284,1.97284,11732418.0
2007-10-30 13:59:00,1.97282,1.97282,1.97267,1.97267,208380.0
2007-10-30 14:00:00,1.97263,1.97291,1.97263,1.97291,4885279.0
2007-10-30 14:01:00,1.97291,1.97291,1.97262,1.97268,9935925.0
2007-10-30 14:02:00,1.97268,1.97285,1.97268,1.97285,4679965.0
2007-10-30 14:03:00,1.97284,1.97316,1.97284,1.97316,7809659.0
2007-10-30 14:04:00,1.97314,1.97327,1.97311,1.97323,5904702.0
2007-10-30 14:05:00,1.97313,1.97313,1.97277,1.97277,5698724.0
2007-10-30 14:06:00,1.97274,1.97279,1.97262,1.97279,4755715.0
2007-10-30 14:07:00,1.97271,1.97277,1.97264,1.97264,10895910.0
2007-10-30 14:08:00,1.97262,1.97282,1.97257,1.97282,5502764.0
2007-10-30 14:09:00,1.97287,1.97296,1.97278,1.97296,4689490.0
2007-10-30 14:10:00,1.97292,1.97292,1.97276,1.97276,6134896.0
2007-10-30 14:11:00,1.97301,1.97357,1.97301,1.97357,3088808.0
2007-10-30 14:12:00,1.97355,1.97381,1.97355,1.97381,3800052.0
2007-10-30 14:13:00,1.97384,1.97412,1.97384,1.97412,10663849.0
2007-10-30 14:14:00,1.97418,1.97443,1.97418,1.97443,10647103.0
2007-10-30 14:15:00,1.97451,1.97483,1.97448,1.97461,7769566.0
2007-10-30 14:16:00,1.97478,1.97485,1.97458,1.97458,10199149.0
2007-10-30 14:17:00,1.97453,1.97453,1.97431,1.97447,9060676.0
2007-10-30 14:18:00,1.97464,1.97476,1.97404,1.97404,2952062.0
2007-10-30 14:19:00,1.97402,1.97439,1.97402,1.97428,1008849.0
2007-10-30 14:20:00,1.97448,1.97478,1.97448,1.97466,5848891.0
2007-10-30 14:21:00,1.97459,1.97459,1.97431,1.9745,11495174.0
2007-10-30 14:22:00,1.97455,1.97478,1.97455,1.9746,23485226.0
2007-10-30 14:23:00,1.97457,1.97457,1.97447,1.9745,5647763.0
2007-10-30 14:24:00,1.97447,1.97447,1.97424,1.97424,3573578.0
2007-10-30 14:25:00,1.9742,1.9742,1.97385,1.97395,4164421.0
2007-10-30 14:26:00,1.9739,1.9739,1.97356,1.97358,14247137.0
2007-10-30 14:27:00,1.97353,1.97353,1.97322,1.97337,9835317.0
2007-10-30 14:28:00,1.97346,1.97348,1.97332,1.9734,2314085.0
2007-10-30 14:29:00,1.97334,1.97334,1.97306,1.9731,1599253.0
2007-10-30 14:30:00,1.97311,1.97359,1.97311,1.97357,8515371.0
2007-10-30 14:31:00,1.97366,1.9738,1.97356,1.97379,1643930.0
2007-10-30 14:32:00,1.97386,1.97405,1.97386,1.97396,6745751.0
2007-10-30 14:33:00,1.97411,1.97435,1.97411,1.97435,7467643.0
2007-10-30 14:34:00,1.97433,1.97452,1.97433,1.97452,2548895.0
2007-10-30 14:35:00,1.97444,1.97486,1.97437,1.97474,28729795.0
2007-10-30 14:36:00,1.9749,1.9751,1.97466,1.9747,6421705.0
2007-10-30 14:37:00,1.97457,1.97457,1.97436,1.97448,1027129.0
2007-10-30 14:38:00,1.97451,1.97455,1.97439,1.97454,9871467.0
2007-10-30 14:39:00,1.97458,1.97458,1.97376,1.97376,2351084.0
2007-10-30 14:40:00,1.97387,1.97406,1.97372,1.97406,1268195.0
2007-10-30 14:41:00,1.97412,1.97431,1.97412,1.97427,3310711.0
2007-10-30 14:42:00,1.97447,1.97469,1.97447,1.97469,9638713.0
2007-10-30 14:43:00,1.97463,1.97463,1.97404,1.97413,1569767.0
2007-10-30 14:44:00,1.97414,1.97421,1.97359,1.97405,12580456.0
2007-10-30 14:45:00,1.97408,1.97422,1.97398,1.97422,6835183.0
2007-10-30 14:46:00,1.97423,1.97464,1.97422,1.97464,2947712.0
2007-10-30 14:47:00,1.97467,1.97496,1.97466,1.97496,4838444.0
2007-10-30 14:48:00,1.9746,1.97517,1.9746,1.97516,10343659.0
2007-10-30 14:49:00,1.97511,1.97538,1.97511,1.97536,2829162.0
2007-10-30 14:50:00,1.97544,1.97544,1.97517,1.9752,16006107.0
2007-10-30 14:51:00,1.97514,1.97514,1.97493,1.97501,1828765.0
2007-10-30 14:52:00,1.97472,1.97499,1.97463,1.97499,1510162.0
2007-10-30 14:53:00,1.97514,1.97526,1.97512,1.97512,3908188.0
2007-10-30 14:54:00,1.97504,1.97504,1.97478,1.97478,7907963.0
2007-10-30 14:55:00,1.97458,1.97473,1.97431,1.9745,3255993.0
2007-10-30 14:56:00,1.97467,1.97499,1.97325,1.97499,6764231.0
2007-10-30 14:57:00,1.97491,1.97491,1.97468,1.97468,17490563.0
2007-10-30 14:58:00,1.97456,1.97456,1.97417,1.97417,23856883.0
2007-10-30 14:59:00,1.97414,1.97414,1.97389,1.97389,4313604.0
2007-10-30 15:00:00,1.97391,1.97399,1.97368,1.97368,4314720.0
2007-10-30 15:01:00,1.97361,1.97364,1.97349,1.97364,2416604.0
2007-10-30 15:02:00,1.97363,1.97363,1.97309,1.97309,17284274.0
2007-10-30 15:03:00,1.97307,1.97311,1.97291,1.97294,2905349.0
2007-10-30 15:04:00,1.97304,1.97331,1.97304,1.97318,18649230.0
2007-10-30 15:05:00,1.97312,1.97312,1.97273,1.97291,11177112.0
2007-10-30 15:06:00,1.9729,1.9729,1.97276,1.9728,11194935.0
2007-10-30 15:07:00,1.97274,1.97274,1.97239,1.97239,3510167.0
2007-10-30 15:08:00,1.97237,1.97255,1.97236,1.97255,11668827.0
2007-10-30 15:09:00,1.97256,1.97273,1.97247,1.97273,4177726.0
2007-10-30 15:10:00,1.97273,1.9729,1.97257,1.9729,4409054.0
2007-10-30 15:11:00,1.97302,1.97332,1.97296,1.97332,6941260.0
2007-10-30 15:12:00,1.97326,1.9735,1.9731,1.9735,4345589.0
2007-10-30 15:13:00,1.97348,1.97356,1.97341,1.9735,14169148.0
2007-10-30 15:14:00,1.97347,1.97357,1.97341,1.97352,2164792.0
2007-10-30 15:15:00,1.97323,1.97328,1.97301,1.97328,4312215.0
2007-10-30 15:16:00,1.97347,1.97368,1.97347,1.97368,20486572.0
2007-10-30 15:17:00,1.97366,1.97377,1.97366,1.97366,5948117.0
2007-10-30 15:18:00,1.9736,1.97365,1.97338,1.97338,10253070.0
2007-10-30 15:19:00,1.97357,1.97383,1.97357,1.97379,12316482.0
2007-10-30 15:20:00,1.97402,1.97406,1.97363,1.97363,10494599.0
2007-10-30 15:21:00,1.97379,1.97405,1.97362,1.97405,11537566.0
2007-10-30 15:22:00,1.97405,1.97445,1.97405,1.97437,18120035.0
2007-10-30 15:23:00,1.97455,1.97455,1.97449,1.97449,33114628.0
2007-10-30 15:24:00,1.97443,1.97451,1.97432,1.97451,2647595.0
2007-10-30 15:25:00,1.97453,1.97457,1.97439,1.97439,4309440.0
2007-10-30 15:26:00,1.97438,1.97439,1.97421,1.97421,16797294.0
2007-10-30 15:27:00,1.97414,1.97414,1.97405,1.97412,3408604.0
2007-10-30 15:28:00,1.97408,1.97418,1.97402,1.97415,3965653.0
2007-10-30 15:29:00,1.97393,1.97393,1.97384,1.97384,6458125.0
2007-10-30 15:30:00,1.97383,1.97397,1.9738,1.97381,7360797.0
2007-10-30 15:31:00,1.97377,1.97413,1.97375,1.97413,12193658.0
2007-10-30 15:32:00,1.97419,1.97443,1.97413,1.97443,7498133.0
2007-10-30 15:33:00,1.97447,1.97467,1.97447,1.9746,2722946.0
2007-10-30 15:34:00,1.97468,1.97468,1.97444,1.97458,9438995.0
2007-10-30 15:35:00,1.97449,1.97459,1.9743,1.9743,5651640.0
2007-10-30 15:36:00,1.97425,1.97436,1.97404,1.97436,8180543.0
2007-10-30 15:37:00,1.97439,1.97454,1.97437,1.97446,2551646.0
2007-10-30 15:38:00,1.97456,1.97482,1.97456,1.97477,5440306.0
2007-10-30 15:39:00,1.97476,1.97492,1.97465,1.97492,5105256.0
2007-10-30 15:40:00,1.97491,1.97507,1.97488,1.975,4069860.0
2007-10-30 15:41:00,1.97497,1.97497,1.97462,1.97477,2193539.0
2007-10-30 15:42:00,1.97466,1.97466,1.97399,1.97399,23920915.0
2007-10-30 15:43:00,1.97401,1.97401,1.9734,1.9734,8485713.0
2007-10-30 15:44:00,1.97362,1.97366,1.97346,1.97353,14767736.0
2007-10-30 15:45:00,1.97358,1.97412,1.97358,1.97412,8391827.0
2007-10-30 15:46:00,1.97409,1.9741,1.97389,1.97389,11823987.0
2007-10-30 15:47:00,1.97388,1.97409,1.97369,1.97381,4129826.0
2007-10-30 15:48:00,1.97356,1.97371,1.97327,1.97327,2570856.0
2007-10-30 15:49:00,1.9731,1.9732,1.97292,1.9732,10126609.0
2007-10-30 15:50:00,1.97316,1.9735,1.97316,1.9735,4341061.0
2007-10-30 15:51:00,1.9735,1.97351,1.97337,1.9735,29210702.0
2007-10-30 15:52:00,1.97351,1.9736,1.97338,1.97356,9392446.0
2007-10-30 15:53:00,1.97361,1.97361,1.97349,1.97354,8977515.0
2007-10-30 15:54:00,1.97345,1.97346,1.97326,1.97343,5268655.0
2007-10-30 15:55:00,1.97359,1.97395,1.97358,1.97395,6396773.0
2007-10-30 15:56:00,1.97401,1.97401,1.97369,1.97383,7127486.0
2007-10-30 15:57:00,1.97388,1.97388,1.97366,1.97366,8318558.0
2007-10-30 15:58:00,1.97366,1.97376,1.97354,1.97354,10077080.0
2007-10-30 15:59:00,1.97367,1.97391,1.97366,1.97366,1571419.0
2007-10-30 16:00:00,1.97363,1.97382,1.97359,1.97382,5104197.0
2007-10-30 16:01:00,1.974,1.9741,1.97365,1.97365,676151.0
2007-10-30 16:02:00,1.97355,1.97379,1.97343,1.97343,3404390.0
2007-10-30 16:03:00,1.97341,1.97375,1.97341,1.97375,8281020.0
2007-10-30 16:04:00,1.97363,1.97382,1.97341,1.97341,9965452.0
2007-10-30 16:05:00,1.97349,1.97349,1.97161,1.97256,6756559.0
2007-10-30 16:06:00,1.97253,1.97262,1.9723,1.97245,4048940.0
2007-10-30 16:07:00,1.97228,1.97241,1.97214,1.97214,8220475.0
2007-10-30 16:08:00,1.9719,1.9724,1.9719,1.9724,10484349.0
2007-10-30 16:09:00,1.97242,1.97257,1.97237,1.97237,4134759.0
2007-10-30 16:10:00,1.97243,1.97253,1.97239,1.97239,2754536.0
2007-10-30 16:11:00,1.97251,1.97271,1.97251,1.97271,1825915.0
2007-10-30 16:12:00,1.97271,1.97271,1.97247,1.97254,38534616.0
2007-10-30 16:13:00,1.97263,1.97266,1.97249,1.97252,6364889.0
2007-10-30 16:14:00,1.97257,1.97275,1.97257,1.97275,2516425.0
2007-10-30 16:15:00,1.97279,1.97308,1.97248,1.97308,8071556.0
2007-10-30 16:16:00,1.97319,1.97355,1.97319,1.97355,6029445.0
2007-10-30 16:17:00,1.97344,1.9737,1.97344,1.97344,5207262.0
2007-10-30 16:18:00,1.97336,1.9734,1.9733,1.97339,4332266.0
2007-10-30 16:19:00,1.97336,1.97339,1.97324,1.97334,9418728.0
2007-10-30 16:20:00,1.97342,1.97346,1.97332,1.97332,5193181.0
2007-10-30 16:21:00,1.97333,1.97337,1.97314,1.97314,16891388.0
2007-10-30 16:22:00,1.97312,1.97322,1.97306,1.97306,11576840.0
2007-10-30 16:23:00,1.97293,1.97296,1.97283,1.97295,6294641.0
2007-10-30 16:24:00,1.97284,1.97284,1.97212,1.97212,2214406.0
2007-10-30 16:25:00,1.97287,1.97373,1.97287,1.97373,3039288.0
2007-10-30 16:26:00,1.97367,1.97367,1.97334,1.97334,12761360.0
2007-10-30 16:27:00,1.97321,1.97329,1.97302,1.9731,5861265.0
2007-10-30 16:28:00,1.97306,1.97306,1.97291,1.97294,10020229.0
2007-10-30 16:29:00,1.97294,1.97294,1.97288,1.97294,46310554.0
2007-10-30 16:30:00,1.97297,1.97299,1.97285,1.97299,3269039.0
2007-10-30 16:31:00,1.97301,1.9731,1.97301,1.97309,961702.0
2007-10-30 16:32:00,1.97305,1.97319,1.97305,1.97317,9652144.0
2007-10-30 16:33:00,1.97325,1.97336,1.97323,1.97336,3309335.0
2007-10-30 16:34:00,1.97347,1.97375,1.97336,1.97375,4849045.0
2007-10-30 16:35:00,1.9738,1.97389,1.97356,1.97356,10933111.0
2007-10-30 16:36:00,1.97346,1.97371,1.97342,1.97371,10169398.0
2007-10-30 16:37:00,1.97374,1.97413,1.97374,1.9741,2388588.0
2007-10-30 16:38:00,1.97388,1.97388,1.97358,1.97384,3361194.0
2007-10-30 16:39:00,1.97401,1.97422,1.974,1.97418,7989528.0
2007-10-30 16:40:00,1.97424,1.9744,1.97424,1.9743,3687869.0
2007-10-30 16:41:00,1.97433,1.9744,1.97417,1.9744,2738142.0
2007-10-30 16:42:00,1.97433,1.97433,1.97404,1.97404,9672956.0
2007-10-30 16:43:00,1.97398,1.97402,1.97378,1.97396,3283550.0
2007-10-30 16:44:00,1.97404,1.97404,1.97378,1.97378,6065212.0
2007-10-30 16:45:00,1.97368,1.97368,1.97335,1.97343,1863363.0
2007-10-30 16:46:00,1.97329,1.97358,1.97329,1.9735,11535718.0
2007-10-30 16:47:00,1.97352,1.97357,1.97341,1.97344,4380482.0
2007-10-30 16:48:00,1.97338,1.97345,1.97293,1.97338,12978452.0
2007-10-30 16:49:00,1.97337,1.9735,1.97333,1.97333,8965620.0
2007-10-30 16:50:00,1.97328,1.97336,1.97311,1.97336,61080515.0
2007-10-30 16:51:00,1.97325,1.97325,1.97313,1.9732,4570236.0
2007-10-30 16:52:00,1.9718,1.97322,1.9718,1.97319,2869770.0
2007-10-30 16:53:00,1.97318,1.97318,1.97298,1.97298,3617567.0
2007-10-30 16:54:00,1.97311,1.97313,1.97295,1.97304,4152080.0
2007-10-30 16:55:00,1.973,1.97318,1.97293,1.97312,10196605.0
2007-10-30 16:56:00,1.97318,1.9734,1.97316,1.9734,2840797.0
2007-10-30 16:57:00,1.97336,1.97336,1.97293,1.97293,2444831.0
2007-10-30 16:58:00,1.97326,1.97367,1.97326,1.97366,13039809.0
2007-10-30 16:59:00,1.97374,1.97388,1.97373,1.97386,11925534.0
2007-10-30 17:00:00,1.97398,1.9745,1.97398,1.9745,16931967.0
2007-10-30 17:01:00,1.97437,1.97441,1.97416,1.97418,10116664.0
2007-10-30 17:02:00,1.97413,1.97415,1.97389,1.97415,1026554.0
2007-10-30 17:03:00,1.97419,1.97452,1.97414,1.97432,10248278.0
2007-10-30 17:04:00,1.97423,1.97423,1.97404,1.97414,7177767.0
2007-10-30 17:05:00,1.97422,1.97485,1.97422,1.97485,4630393.0
2007-10-30 17:06:00,1.9748,1.97497,1.97472,1.97472,16830227.0
2007-10-30 17:07:00,1.97445,1.97445,1.97407,1.9741,3856841.0
2007-10-30 17:08:00,1.97405,1.9741,1.97403,1.97405,1351509.0
2007-10-30 17:09:00,1.97396,1.974,1.97386,1.974,9385618.0
2007-10-30 17:10:00,1.97399,1.97399,1.97378,1.97381,2179706.0
2007-10-30 17:11:00,1.97377,1.97396,1.97365,1.97396,9298881.0
2007-10-30 17:12:00,1.97396,1.97408,1.97396,1.97398,18497963.0
2007-10-30 17:13:00,1.97387,1.97392,1.97372,1.9739,3475878.0
2007-10-30 17:14:00,1.97383,1.97399,1.97383,1.9739,21814007.0
2007-10-30 17:15:00,1.97388,1.97393,1.97364,1.97393,4408611.0
2007-10-30 17:16:00,1.97403,1.97424,1.97397,1.97424,3644597.0
2007-10-30 17:17:00,1.9742,1.9742,1.97402,1.97412,2933776.0
2007-10-30 17:18:00,1.9741,1.97417,1.97409,1.97417,2961813.0
2007-10-30 17:19:00,1.9742,1.97426,1.9742,1.97423,4873646.0
2007-10-30 17:20:00,1.97425,1.97439,1.97425,1.97433,10192110.0
2007-10-30 17:21:00,1.97425,1.97425,1.97404,1.97415,4373465.0
2007-10-30 17:22:00,1.97407,1.97411,1.97391,1.97391,3679022.0
2007-10-30 17:23:00,1.97383,1.97383,1.9736,1.97365,15586662.0
2007-10-30 17:24:00,1.97349,1.97349,1.97312,1.97312,12733974.0
2007-10-30 17:25:00,1.97314,1.97314,1.97274,1.97274,7045143.0
2007-10-30 17:26:00,1.97274,1.97274,1.9723,1.9723,5305866.0
2007-10-30 17:27:00,1.97223,1.97238,1.97206,1.97238,6576234.0
2007-10-30 17:28:00,1.97235,1.97235,1.9722,1.97231,16692474.0
2007-10-30 17:29:00,1.97216,1.97251,1.97215,1.97251,8047629.0
2007-10-30 17:30:00,1.97258,1.97267,1.9725,1.97266,4576425.0
2007-10-30 17:31:00,1.97282,1.97298,1.97234,1.97234,4471507.0
2007-10-30 17:32:00,1.97229,1.97237,1.9721,1.9721,2820064.0
2007-10-30 17:33:00,1.97197,1.97197,1.97178,1.97178,4272813.0
2007-10-30 17:34:00,1.97175,1.97175,1.97159,1.97168,839871.0
2007-10-30 17:35:00,1.97171,1.97193,1.97171,1.97183,5235876.0
2007-10-30 17:36:00,1.97192,1.97199,1.97192,1.97197,2830202.0
2007-10-30 17:37:00,1.97207,1.97216,1.972,1.97213,3515060.0
2007-10-30 17:38:00,1.97215,1.97229,1.97215,1.97222,6988796.0
2007-10-30 17:39:00,1.97231,1.97245,1.97215,1.97245,1981611.0
2007-10-30 17:40:00,1.9725,1.97253,1.97247,1.97252,3116738.0
2007-10-30 17:41:00,1.97255,1.97275,1.97251,1.97251,4023938.0
2007-10-30 17:42:00,1.97239,1.97239,1.97212,1.97212,7939948.0
2007-10-30 17:43:00,1.97199,1.97199,1.9717,1.97177,1891171.0
2007-10-30 17:44:00,1.97166,1.97189,1.97165,1.97173,4019109.0
2007-10-30 17:45:00,1.97164,1.97164,1.97136,1.97164,1286737.0
2007-10-30 17:46:00,1.97178,1.9719,1.97178,1.97182,7414878.0
2007-10-30 17:47:00,1.97191,1.97208,1.97173,1.97173,8365279.0
2007-10-30 17:48:00,1.97171,1.97171,1.97149,1.97149,25203520.0
2007-10-30 17:49:00,1.97137,1.97172,1.97137,1.97153,28218848.0
2007-10-30 17:50:00,1.97142,1.97142,1.97125,1.97141,8078284.0
2007-10-30 17:51:00,1.97136,1.97136,1.9707,1.9707,3219159.0
2007-10-30 17:52:00,1.97098,1.97101,1.97072,1.97094,6210132.0
2007-10-30 17:53:00,1.97096,1.97125,1.97096,1.97111,6304348.0
2007-10-30 17:54:00,1.97097,1.97097,1.97022,1.97022,4220775.0
2007-10-30 17:55:00,1.97011,1.97011,1.96994,1.97005,1041120.0
2007-10-30 17:56:00,1.97014,1.97032,1.97014,1.97032,21345524.0
2007-10-30 17:57:00,1.97024,1.97024,1.96981,1.96999,6595527.0
2007-10-30 17:58:00,1.96999,1.97025,1.96991,1.97025,8751019.0
2007-10-30 17:59:00,1.9704,1.97066,1.9704,1.97053,37454767.0
2007-10-30 18:00:00,1.97044,1.97054,1.97029,1.97054,1398432.0
2007-10-30 18:01:00,1.97069,1.97106,1.97063,1.97106,6583362.0
2007-10-30 18:02:00,1.97113,1.97118,1.97072,1.97113,11390005.0
2007-10-30 18:03:00,1.97116,1.97123,1.97111,1.9712,5554198.0
2007-10-30 18:04:00,1.97099,1.97099,1.97053,1.97073,10731194.0
2007-10-30 18:05:00,1.97077,1.97104,1.97072,1.97104,8436047.0
2007-10-30 18:06:00,1.9711,1.9713,1.97104,1.9713,4241440.0
2007-10-30 18:07:00,1.97126,1.97126,1.97115,1.97116,6136261.0
2007-10-30 18:08:00,1.97117,1.97118,1.97107,1.9711,14824745.0
2007-10-30 18:09:00,1.97103,1.97115,1.97103,1.97111,12756970.0
2007-10-30 18:10:00,1.97118,1.97121,1.97103,1.97121,1070554.0
2007-10-30 18:11:00,1.97127,1.97136,1.97121,1.97126,5973436.0
2007-10-30 18:12:00,1.97121,1.9713,1.97116,1.97127,4917098.0
2007-10-30 18:13:00,1.97129,1.97133,1.97094,1.97126,1928799.0
2007-10-30 18:14:00,1.97131,1.97147,1.97131,1.97145,3189164.0
2007-10-30 18:15:00,1.97149,1.97156,1.97142,1.97145,26310922.0
2007-10-30 18:16:00,1.97158,1.97209,1.97158,1.97206,18178796.0
2007-10-30 18:17:00,1.97222,1.97248,1.97222,1.97243,12574706.0
2007-10-30 18:18:00,1.97246,1.97249,1.97225,1.97249,5918708.0
2007-10-30 18:19:00,1.9724,1.97257,1.97233,1.97235,34828989.0
2007-10-30 18:20:00,1.97243,1.97243,1.97219,1.97237,14403904.0
2007-10-30 18:21:00,1.97233,1.97246,1.97233,1.97237,14086093.0
2007-10-30 18:22:00,1.97234,1.97252,1.97226,1.97252,5902762.0
2007-10-30 18:23:00,1.97259,1.97272,1.97257,1.97272,13384191.0
2007-10-30 18:24:00,1.97267,1.97274,1.97259,1.97274,9870050.0
2007-10-30 18:25:00,1.97256,1.97267,1.97253,1.97253,2997552.0
2007-10-30 18:26:00,1.97243,1.97256,1.97216,1.97256,7895236.0
2007-10-30 18:27:00,1.9727,1.9729,1.9727,1.97279,14486433.0
2007-10-30 18:28:00,1.9728,1.97316,1.9728,1.97316,8935425.0
2007-10-30 18:29:00,1.97321,1.97348,1.97321,1.97325,5506814.0
2007-10-30 18:30:00,1.97317,1.97317,1.97281,1.97284,2009959.0
2007-10-30 18:31:00,1.97297,1.97304,1.97294,1.97301,1509463.0
2007-10-30 18:32:00,1.973,1.973,1.97284,1.97284,6156225.0
2007-10-30 18:33:00,1.97272,1.97272,1.97241,1.97241,5622431.0
2007-10-30 18:34:00,1.97245,1.97258,1.97232,1.97232,14349420.0
2007-10-30 18:35:00,1.97226,1.97226,1.97218,1.97223,10401845.0
2007-10-30 18:36:00,1.9724,1.97265,1.9724,1.97265,8593429.0
2007-10-30 18:37:00,1.97275,1.97288,1.97266,1.97288,3989868.0
2007-10-30 18:38:00,1.97274,1.97274,1.97264,1.9727,2823208.0
2007-10-30 18:39:00,1.97266,1.97271,1.97266,1.9727,6575659.0
2007-10-30 18:40:00,1.97272,1.97272,1.97234,1.97234,3821152.0
2007-10-30 18:41:00,1.97234,1.97234,1.97218,1.97226,7464440.0
2007-10-30 18:42:00,1.9722,1.97222,1.9721,1.97211,6462993.0
2007-10-30 18:43:00,1.9721,1.97228,1.9721,1.97228,3231646.0
2007-10-30 18:44:00,1.9723,1.97246,1.97195,1.97246,3645023.0
2007-10-30 18:45:00,1.97256,1.97266,1.97228,1.97262,5512870.0
2007-10-30 18:46:00,1.97257,1.97259,1.97244,1.97259,3591327.0
2007-10-30 18:47:00,1.97273,1.9731,1.97273,1.9731,12992701.0
2007-10-30 18:48:00,1.97305,1.97309,1.97292,1.97309,6578655.0
2007-10-30 18:49:00,1.97306,1.97306,1.97282,1.97282,6318323.0
2007-10-30 18:50:00,1.97276,1.9729,1.97264,1.97264,17053484.0
2007-10-30 18:51:00,1.97257,1.97267,1.97256,1.97267,6998400.0
2007-10-30 18:52:00,1.97259,1.97259,1.97249,1.97249,9894968.0
2007-10-30 18:53:00,1.97246,1.97257,1.97245,1.97245,1600476.0
2007-10-30 18:54:00,1.97247,1.97286,1.97232,1.97278,5309763.0
2007-10-30 18:55:00,1.97259,1.97261,1.9724,1.9724,8012921.0
2007-10-30 18:56:00,1.97227,1.9726,1.97227,1.97251,2151803.0
2007-10-30 18:57:00,1.97256,1.97256,1.97222,1.97233,11208651.0
2007-10-30 18:58:00,1.97231,1.97242,1.97216,1.97242,4679226.0
2007-10-30 18:59:00,1.97256,1.97269,1.97255,1.97269,7634689.0
2007-10-30 19:00:00,1.9727,1.97276,1.97259,1.97276,4426752.0
2007-10-30 19:01:00,1.97268,1.97268,1.97237,1.97237,19542135.0
2007-10-30 19:02:00,1.97223,1.97223,1.97205,1.9721,2638060.0
2007-10-30 19:03:00,1.97221,1.97244,1.97221,1.97243,2290804.0
2007-10-30 19:04:00,1.97249,1.97262,1.9724,1.97262,7584459.0
2007-10-30 19:05:00,1.97234,1.97234,1.97219,1.9723,10135909.0
2007-10-30 19:06:00,1.97224,1.97242,1.97224,1.97227,5142759.0
2007-10-30 19:07:00,1.97232,1.97245,1.97226,1.97226,10409686.0
2007-10-30 19:08:00,1.97219,1.97219,1.97195,1.97211,6428302.0
2007-10-30 19:09:00,1.97213,1.97213,1.97196,1.97201,8245866.0
2007-10-30 19:10:00,1.97205,1.97205,1.97158,1.97158,2516039.0
2007-10-30 19:11:00,1.97196,1.97196,1.9718,1.9718,6615353.0
2007-10-30 19:12:00,1.97181,1.97181,1.9717,1.97171,6560499.0
2007-10-30 19:13:00,1.97163,1.97186,1.97163,1.97169,2424357.0
2007-10-30 19:14:00,1.97162,1.97162,1.97102,1.97102,6735680.0
2007-10-30 19:15:00,1.97099,1.97099,1.97071,1.97072,4735418.0
2007-10-30 19:16:00,1.97071,1.97071,1.97023,1.97067,8896334.0
2007-10-30 19:17:00,1.97061,1.97061,1.97036,1.97036,7989311.0
2007-10-30 19:18:00,1.97028,1.97028,1.96968,1.96976,7204886.0
2007-10-30 19:19:00,1.96971,1.96971,1.96955,1.96966,3945968.0
2007-10-30 19:20:00,1.96975,1.96998,1.96975,1.96991,4875411.0
2007-10-30 19:21:00,1.96999,1.97017,1.96999,1.97014,3478583.0
2007-10-30 19:22:00,1.97016,1.97028,1.97003,1.97015,8496668.0
2007-10-30 19:23:00,1.97014,1.97014,1.96975,1.96981,29833738.0
2007-10-30 19:24:00,1.96978,1.96984,1.96974,1.96975,16201087.0
2007-10-30 19:25:00,1.96977,1.9698,1.96964,1.9698,8835029.0
2007-10-30 19:26:00,1.96974,1.96974,1.96958,1.96974,3986666.0
2007-10-30 19:27:00,1.96978,1.96998,1.9696,1.9696,4663565.0
2007-10-30 19:28:00,1.96977,1.96991,1.96976,1.96991,5980708.0
2007-10-30 19:29:00,1.96991,1.96992,1.96982,1.96986,22678760.0
2007-10-30 19:30:00,1.96994,1.97013,1.96994,1.97003,28788919.0
2007-10-30 19:31:00,1.96984,1.97024,1.9698,1.97024,10100426.0
2007-10-30 19:32:00,1.97013,1.97013,1.96999,1.97,5955409.0
2007-10-30 19:33:00,1.96998,1.97007,1.96988,1.97007,8497752.0
2007-10-30 19:34:00,1.97015,1.97024,1.97007,1.97022,2080589.0
2007-10-30 19:35:00,1.97014,1.97014,1.96994,1.97007,3780987.0
2007-10-30 19:36:00,1.97009,1.97028,1.97009,1.97028,2951853.0
2007-10-30 19:37:00,1.97036,1.97051,1.97036,1.97041,3955267.0
2007-10-30 19:38:00,1.97031,1.97032,1.97022,1.97022,1904512.0
2007-10-30 19:39:00,1.9703,1.97039,1.9703,1.97037,3403134.0
2007-10-30 19:40:00,1.97039,1.97062,1.97038,1.97062,12224964.0
2007-10-30 19:41:00,1.97052,1.97057,1.9704,1.9704,18314999.0
2007-10-30 19:42:00,1.97027,1.9703,1.97018,1.97024,3642045.0
2007-10-30 19:43:00,1.97041,1.97083,1.97041,1.97083,1509566.0
2007-10-30 19:44:00,1.97092,1.97097,1.9707,1.9707,3000725.0
2007-10-30 19:45:00,1.97078,1.97118,1.97077,1.97118,3431158.0
2007-10-30 19:46:00,1.97131,1.97134,1.97117,1.97134,8428818.0
2007-10-30 19:47:00,1.97139,1.97158,1.97132,1.97141,9122602.0
2007-10-30 19:48:00,1.97158,1.97158,1.97137,1.97143,2352896.0
2007-10-30 19:49:00,1.97143,1.97148,1.97126,1.97126,2000958.0
2007-10-30 19:50:00,1.97128,1.97128,1.97107,1.97107,5325006.0
2007-10-30 19:51:00,1.971,1.97122,1.97076,1.97076,10037513.0
2007-10-30 19:52:00,1.9708,1.97083,1.9705,1.9705,5028555.0
2007-10-30 19:53:00,1.97055,1.97058,1.9705,1.97058,3074693.0
2007-10-30 19:54:00,1.97049,1.97049,1.97013,1.97013,23005359.0
2007-10-30 19:55:00,1.97004,1.97017,1.97001,1.97013,25801295.0
2007-10-30 19:56:00,1.96999,1.97,1.96987,1.96992,28783341.0
2007-10-30 19:57:00,1.96993,1.96996,1.96977,1.96993,6084573.0
2007-10-30 19:58:00,1.96988,1.96988,1.96946,1.96946,3560315.0
2007-10-30 19:59:00,1.96926,1.96985,1.96926,1.96985,4868019.0
2007-10-30 20:00:00,1.96998,1.97018,1.96988,1.96988,7987885.0
2007-10-30 20:01:00,1.97004,1.97049,1.97004,1.97049,10335462.0
2007-10-30 20:02:00,1.97067,1.97082,1.97033,1.97059,12456053.0
2007-10-30 20:03:00,1.97051,1.97064,1.97044,1.97058,6763453.0
2007-10-30 20:04:00,1.97053,1.97075,1.97053,1.97063,3271240.0
2007-10-30 20:05:00,1.97062,1.9707,1.97059,1.97059,3017262.0
2007-10-30 20:06:00,1.97053,1.97059,1.97031,1.97059,1767917.0
2007-10-30 20:07:00,1.97044,1.9706,1.97044,1.97053,6955971.0
2007-10-30 20:08:00,1.97065,1.97073,1.97065,1.97071,4037338.0
2007-10-30 20:09:00,1.97067,1.97069,1.97055,1.97059,4997256.0
2007-10-30 20:10:00,1.97049,1.97052,1.9704,1.97048,1586772.0
2007-10-30 20:11:00,1.97047,1.97051,1.97046,1.9705,4477775.0
2007-10-30 20:12:00,1.97054,1.97054,1.97041,1.97043,15900969.0
2007-10-30 20:13:00,1.97034,1.97051,1.97034,1.97044,5662106.0
2007-10-30 20:14:00,1.97052,1.97062,1.97047,1.97053,22608814.0
2007-10-30 20:15:00,1.9706,1.97082,1.9706,1.97082,1039899.0
2007-10-30 20:16:00,1.97076,1.97095,1.97076,1.97091,6962853.0
2007-10-30 20:17:00,1.97107,1.97117,1.97107,1.97116,8941572.0
2007-10-30 20:18:00,1.97106,1.97109,1.97089,1.97089,4983155.0
2007-10-30 20:19:00,1.971,1.97121,1.971,1.97118,5676552.0
2007-10-30 20:20:00,1.97121,1.97129,1.9709,1.9709,2937203.0
2007-10-30 20:21:00,1.97106,1.97106,1.97086,1.97096,4998628.0
2007-10-30 20:22:00,1.97097,1.97135,1.97097,1.97121,8568567.0
2007-10-30 20:23:00,1.97129,1.97148,1.97127,1.97137,15354304.0
2007-10-30 20:24:00,1.97142,1.9719,1.97126,1.9719,3460746.0
2007-10-30 20:25:00,1.97202,1.97228,1.97197,1.97228,5144791.0
2007-10-30 20:26:00,1.97226,1.97228,1.97196,1.97196,7077831.0
2007-10-30 20:27:00,1.97175,1.97175,1.97101,1.97101,15141894.0
2007-10-30 20:28:00,1.97101,1.97101,1.9706,1.9706,12922896.0
2007-10-30 20:29:00,1.97039,1.9704,1.97007,1.97007,6891499.0
2007-10-30 20:30:00,1.97011,1.97014,1.96998,1.97,1591431.0
2007-10-30 20:31:00,1.97016,1.97044,1.97009,1.97044,13480451.0
2007-10-30 20:32:00,1.97039,1.97039,1.97022,1.97022,4033141.0
2007-10-30 20:33:00,1.97021,1.97033,1.97021,1.97033,10755430.0
2007-10-30 20:34:00,1.97042,1.97066,1.97035,1.97035,5020649.0
2007-10-30 20:35:00,1.97052,1.9706,1.97013,1.97058,6029859.0
2007-10-30 20:36:00,1.97055,1.97059,1.97042,1.97042,4088998.0
2007-10-30 20:37:00,1.97046,1.97066,1.97043,1.97062,3593196.0
2007-10-30 20:38:00,1.97052,1.97061,1.97048,1.97048,3607377.0
2007-10-30 20:39:00,1.97023,1.97044,1.97011,1.97011,7108913.0
2007-10-30 20:40:00,1.97013,1.9703,1.97013,1.9703,5131613.0
2007-10-30 20:41:00,1.97043,1.97061,1.97043,1.97047,10743106.0
2007-10-30 20:42:00,1.97051,1.97064,1.97034,1.97034,3450003.0
2007-10-30 20:43:00,1.97041,1.97041,1.97009,1.97017,8837155.0
2007-10-30 20:44:00,1.97029,1.97051,1.97029,1.97047,7139261.0
2007-10-30 20:45:00,1.97042,1.97042,1.97022,1.97023,16380216.0
2007-10-30 20:46:00,1.97032,1.9705,1.97032,1.9705,6211075.0
2007-10-30 20:47:00,1.97056,1.97079,1.97056,1.97079,13487615.0
2007-10-30 20:48:00,1.97078,1.97078,1.97056,1.97056,9559492.0
2007-10-30 20:49:00,1.97045,1.97045,1.97019,1.97041,7460979.0
2007-10-30 20:50:00,1.97048,1.97074,1.97048,1.97071,2930316.0
2007-10-30 20:51:00,1.97073,1.97074,1.97062,1.97074,12171776.0
2007-10-30 20:52:00,1.97088,1.97088,1.97067,1.97072,7646216.0
2007-10-30 20:53:00,1.97073,1.97074,1.97055,1.97068,4959711.0
2007-10-30 20:54:00,1.97073,1.97073,1.97031,1.97049,1507850.0
2007-10-30 20:55:00,1.97063,1.97094,1.97063,1.97094,6324134.0
2007-10-30 20:56:00,1.97078,1.97078,1.97044,1.97046,13001920.0
2007-10-30 20:57:00,1.97045,1.97062,1.97041,1.97062,7867215.0
2007-10-30 20:58:00,1.97068,1.97073,1.97044,1.9706,8760578.0
2007-10-30 20:59:00,1.9707,1.97074,1.9706,1.97074,13189732.0
2007-10-30 21:00:00,1.97057,1.97057,1.97006,1.97013,4172203.0
2007-10-30 21:01:00,1.96998,1.97017,1.96998,1.97011,4026311.0
2007-10-30 21:02:00,1.97027,1.97047,1.97025,1.97047,2365137.0
2007-10-30 21:03:00,1.97053,1.97066,1.97028,1.97051,3765828.0
2007-10-30 21:04:00,1.97066,1.97073,1.97062,1.97073,2928866.0
2007-10-30 21:05:00,1.97073,1.97073,1.97056,1.97056,10153947.0
2007-10-30 21:06:00,1.97068,1.97078,1.97055,1.97061,8850338.0
2007-10-30 21:07:00,1.97063,1.97063,1.97021,1.97055,5861084.0
2007-10-30 21:08:00,1.97064,1.97066,1.97055,1.97058,9901777.0
2007-10-30 21:09:00,1.97059,1.97079,1.97059,1.97079,17782956.0
2007-10-30 21:10:00,1.97083,1.97115,1.97066,1.97066,3345738.0
2007-10-30 21:11:00,1.97098,1.97098,1.97075,1.97075,7269619.0
2007-10-30 21:12:00,1.97064,1.97064,1.97035,1.97035,4997508.0
2007-10-30 21:13:00,1.97029,1.97029,1.96991,1.96991,14936132.0
2007-10-30 21:14:00,1.96998,1.97024,1.96998,1.97024,6234812.0
2007-10-30 21:15:00,1.97004,1.97013,1.96991,1.97011,6348409.0
2007-10-30 21:16:00,1.97013,1.97013,1.96986,1.9699,4032585.0
2007-10-30 21:17:00,1.96989,1.97027,1.96989,1.97027,10017226.0
2007-10-30 21:18:00,1.97032,1.97057,1.97032,1.97038,3747940.0
2007-10-30 21:19:00,1.97021,1.97029,1.97007,1.97025,9758991.0
2007-10-30 21:20:00,1.97041,1.9706,1.97022,1.9706,2235196.0
2007-10-30 21:21:00,1.97069,1.97091,1.97069,1.97071,6545886.0
2007-10-30 21:22:00,1.97069,1.97078,1.97048,1.97063,6072628.0
2007-10-30 21:23:00,1.97068,1.97073,1.97055,1.97055,5029354.0
2007-10-30 21:24:00,1.97058,1.97069,1.96918,1.97069,5572651.0
2007-10-30 21:25:00,1.97062,1.97062,1.97023,1.97023,5060557.0
2007-10-30 21:26:00,1.97018,1.97025,1.97005,1.97025,4549704.0
2007-10-30 21:27:00,1.97038,1.97048,1.9703,1.97047,3549464.0
2007-10-30 21:28:00,1.97051,1.97053,1.97043,1.97051,9588939.0
2007-10-30 21:29:00,1.97027,1.97031,1.96998,1.96998,7379246.0
2007-10-30 21:30:00,1.96996,1.96996,1.96971,1.96971,9293408.0
2007-10-30 21:31:00,1.96975,1.96986,1.96972,1.96986,8457780.0
2007-10-30 21:32:00,1.96995,1.97029,1.96993,1.97029,10691951.0
2007-10-30 21:33:00,1.97017,1.9704,1.9701,1.9704,8266450.0
2007-10-30 21:34:00,1.97056,1.9708,1.97056,1.97063,4164727.0
2007-10-30 21:35:00,1.97068,1.97099,1.97068,1.97099,15610103.0
2007-10-30 21:36:00,1.9711,1.97119,1.97076,1.97076,17338720.0
2007-10-30 21:37:00,1.97071,1.97071,1.97032,1.97032,14053618.0
2007-10-30 21:38:00,1.97039,1.9705,1.97002,1.97002,4441237.0
2007-10-30 21:39:00,1.97038,1.97038,1.97021,1.97021,4200786.0
2007-10-30 21:40:00,1.97017,1.97017,1.96985,1.96985,6117479.0
2007-10-30 21:41:00,1.96966,1.96978,1.96948,1.96948,4227262.0
2007-10-30 21:42:00,1.96945,1.96945,1.9692,1.96925,4570550.0
2007-10-30 21:43:00,1.96932,1.96962,1.96901,1.96962,13320993.0
2007-10-30 21:44:00,1.96962,1.96985,1.96962,1.96985,12794614.0
2007-10-30 21:45:00,1.96975,1.97004,1.96975,1.97004,16414108.0
2007-10-30 21:46:00,1.97017,1.97017,1.9697,1.96972,10815195.0
2007-10-30 21:47:00,1.96971,1.96981,1.96964,1.96981,6858735.0
2007-10-30 21:48:00,1.96991,1.97008,1.96991,1.97005,3800628.0
2007-10-30 21:49:00,1.97012,1.97031,1.97006,1.97031,3960145.0
2007-10-30 21:50:00,1.97033,1.97054,1.97033,1.97043,9191482.0
2007-10-30 21:51:00,1.9707,1.97077,1.97031,1.97054,8525418.0
2007-10-30 21:52:00,1.97044,1.97061,1.9704,1.9704,28497923.0
2007-10-30 21:53:00,1.97025,1.97025,1.96983,1.96989,17653598.0
2007-10-30 21:54:00,1.97001,1.97008,1.96986,1.97,2651447.0
2007-10-30 21:55:00,1.97007,1.97013,1.96992,1.96992,11151781.0
2007-10-30 21:56:00,1.96999,1.97015,1.96998,1.97004,7955365.0
2007-10-30 21:57:00,1.96978,1.96978,1.96943,1.96966,4000730.0
2007-10-30 21:58:00,1.96966,1.96992,1.96966,1.96972,9040180.0
2007-10-30 21:59:00,1.96976,1.96999,1.96966,1.96999,6174075.0
2007-10-30 22:00:00,1.97011,1.97028,1.96982,1.96982,6901237.0
2007-10-30 22:01:00,1.9698,1.96982,1.9695,1.9695,4777542.0
2007-10-30 22:02:00,1.96942,1.96942,1.96876,1.96876,16005064.0
2007-10-30 22:03:00,1.96864,1.96907,1.96857,1.96907,13764030.0
2007-10-30 22:04:00,1.96903,1.96925,1.9688,1.9688,2732333.0
2007-10-30 22:05:00,1.96894,1.96897,1.96887,1.96894,2191574.0
2007-10-30 22:06:00,1.96897,1.96911,1.96895,1.96909,8620727.0
2007-10-30 22:07:00,1.96916,1.96944,1.96916,1.96934,19101238.0
2007-10-30 22:08:00,1.96936,1.96936,1.96899,1.96899,8585662.0
2007-10-30 22:09:00,1.96888,1.96916,1.96883,1.96916,10163422.0
2007-10-30 22:10:00,1.9692,1.97001,1.9692,1.97001,3827024.0
2007-10-30 22:11:00,1.97003,1.97006,1.97003,1.97004,4432406.0
2007-10-30 22:12:00,1.96995,1.96997,1.96982,1.96997,1722201.0
2007-10-30 22:13:00,1.96999,1.97027,1.96998,1.97027,4191484.0
2007-10-30 22:14:00,1.97032,1.97074,1.97032,1.97064,3814166.0
2007-10-30 22:15:00,1.97065,1.97065,1.97052,1.97059,1743409.0
2007-10-30 22:16:00,1.97049,1.97056,1.97014,1.97056,2391450.0
2007-10-30 22:17:00,1.97051,1.97051,1.97028,1.97044,2213527.0
2007-10-30 22:18:00,1.97039,1.97073,1.97034,1.97073,7250260.0
2007-10-30 22:19:00,1.97083,1.97114,1.97083,1.97097,1169179.0
2007-10-30 22:20:00,1.97084,1.97116,1.97084,1.97106,24576321.0
2007-10-30 22:21:00,1.97102,1.97102,1.97082,1.97092,3212722.0
2007-10-30 22:22:00,1.97098,1.9712,1.97098,1.97112,4120795.0
2007-10-30 22:23:00,1.97111,1.97111,1.97069,1.97069,4152347.0
2007-10-30 22:24:00,1.9706,1.9706,1.97045,1.97045,3308371.0
2007-10-30 22:25:00,1.97042,1.97042,1.97019,1.97022,2462611.0
2007-10-30 22:26:00,1.97012,1.97019,1.96991,1.96991,3095446.0
2007-10-30 22:27:00,1.96992,1.96992,1.96948,1.96962,10891324.0
2007-10-30 22:28:00,1.96966,1.96975,1.9695,1.96964,2964596.0
2007-10-30 22:29:00,1.96958,1.9697,1.96933,1.9697,6914263.0
2007-10-30 22:30:00,1.96977,1.97015,1.96977,1.97015,4020618.0
2007-10-30 22:31:00,1.9702,1.97027,1.97005,1.97009,8615010.0
2007-10-30 22:32:00,1.97011,1.97012,1.97005,1.97007,3426630.0
2007-10-30 22:33:00,1.97009,1.9701,1.96987,1.9701,2973558.0
2007-10-30 22:34:00,1.97001,1.97016,1.96993,1.97016,20241969.0
2007-10-30 22:35:00,1.97014,1.97021,1.96995,1.96999,2448976.0
2007-10-30 22:36:00,1.97008,1.97036,1.97008,1.97036,8240666.0
2007-10-30 22:37:00,1.97038,1.97047,1.97005,1.97023,5684216.0
2007-10-30 22:38:00,1.97041,1.9707,1.97037,1.9707,17014549.0
2007-10-30 22:39:00,1.97079,1.97091,1.97046,1.9708,14391326.0
2007-10-30 22:40:00,1.97092,1.97092,1.97055,1.97055,1504647.0
2007-10-30 22:41:00,1.97063,1.97072,1.97054,1.97061,6988183.0
2007-10-30 22:42:00,1.97049,1.97051,1.97026,1.97026,3182726.0
2007-10-30 22:43:00,1.97016,1.9702,1.97,1.97,11044108.0
2007-10-30 22:44:00,1.96994,1.96994,1.96975,1.96986,3234887.0
2007-10-30 22:45:00,1.96977,1.96977,1.96958,1.96973,4772989.0
2007-10-30 22:46:00,1.96991,1.97002,1.96985,1.96991,2340372.0
2007-10-30 22:47:00,1.96989,1.97004,1.96968,1.96969,5202096.0
2007-10-30 22:48:00,1.96982,1.96983,1.96977,1.96983,1697181.0
2007-10-30 22:49:00,1.96992,1.96992,1.96984,1.96986,9159927.0
2007-10-30 22:50:00,1.9699,1.96993,1.96971,1.96971,19648627.0
2007-10-30 22:51:00,1.96954,1.96996,1.96954,1.96978,15691188.0
2007-10-30 22:52:00,1.96985,1.97018,1.96985,1.97018,6611339.0
2007-10-30 22:53:00,1.97008,1.97037,1.97008,1.97037,3700212.0
2007-10-30 22:54:00,1.97062,1.97111,1.97062,1.97111,1052748.0
2007-10-30 22:55:00,1.9711,1.97116,1.97094,1.97105,12500722.0
2007-10-30 22:56:00,1.97113,1.97148,1.97097,1.97148,8990611.0
2007-10-30 22:57:00,1.97148,1.97148,1.97108,1.97137,34498638.0
2007-10-30 22:58:00,1.97136,1.97136,1.97112,1.97133,4347421.0
2007-10-30 22:59:00,1.97143,1.97171,1.97143,1.97154,4016740.0
2007-10-30 23:00:00,1.97158,1.97161,1.97117,1.97161,3689346.0
2007-10-30 23:01:00,1.9716,1.9716,1.97146,1.97146,3524939.0
2007-10-30 23:02:00,1.97137,1.97137,1.97109,1.9712,4153025.0
2007-10-30 23:03:00,1.97073,1.97109,1.97059,1.97059,2288668.0
2007-10-30 23:04:00,1.97056,1.97092,1.97052,1.97092,13889099.0
2007-10-30 23:05:00,1.97092,1.97092,1.97047,1.97077,8327676.0
2007-10-30 23:06:00,1.97074,1.97099,1.97074,1.97099,11949967.0
2007-10-30 23:07:00,1.97092,1.97092,1.97032,1.97032,8374276.0
2007-10-30 23:08:00,1.97037,1.97037,1.97007,1.97007,1651710.0
2007-10-30 23:09:00,1.97042,1.97063,1.97042,1.97063,1993761.0
2007-10-30 23:10:00,1.97072,1.97072,1.97049,1.97051,2196388.0
2007-10-30 23:11:00,1.97045,1.97045,1.96999,1.97035,17186428.0
2007-10-30 23:12:00,1.97031,1.97044,1.97027,1.9704,8551793.0
2007-10-30 23:13:00,1.97043,1.97044,1.97023,1.97041,2945236.0
2007-10-30 23:14:00,1.97028,1.97028,1.97015,1.97026,4028323.0
2007-10-30 23:15:00,1.97042,1.97046,1.97019,1.9702,8159933.0
2007-10-30 23:16:00,1.97013,1.97026,1.97006,1.97006,5115077.0
2007-10-30 23:17:00,1.96989,1.96989,1.96951,1.96951,3474025.0
2007-10-30 23:18:00,1.96949,1.9701,1.96943,1.97007,9274035.0
2007-10-30 23:19:00,1.97007,1.97035,1.97007,1.97035,16246353.0
2007-10-30 23:20:00,1.97018,1.97018,1.96992,1.96992,7995383.0
2007-10-30 23:21:00,1.96977,1.96984,1.96942,1.9697,10728322.0
2007-10-30 23:22:00,1.96978,1.96985,1.96961,1.96979,8622232.0
2007-10-30 23:23:00,1.96953,1.96965,1.96952,1.9696,23796489.0
2007-10-30 23:24:00,1.96967,1.96969,1.96929,1.96929,2396321.0
2007-10-30 23:25:00,1.96921,1.96921,1.96885,1.96885,9627654.0
2007-10-30 23:26:00,1.96868,1.96883,1.96866,1.96883,12033738.0
2007-10-30 23:27:00,1.96896,1.96908,1.96895,1.96896,4946476.0
2007-10-30 23:28:00,1.969,1.96911,1.96895,1.96907,8105999.0
2007-10-30 23:29:00,1.96903,1.96903,1.96878,1.96878,13825535.0
2007-10-30 23:30:00,1.96872,1.96917,1.96872,1.96917,1259945.0
2007-10-30 23:31:00,1.96914,1.96918,1.96901,1.96905,11600315.0
2007-10-30 23:32:00,1.96901,1.9692,1.96899,1.96913,2602763.0
2007-10-30 23:33:00,1.96905,1.96914,1.96897,1.96914,18027744.0
2007-10-30 23:34:00,1.96922,1.96925,1.96918,1.96925,2704153.0
2007-10-30 23:35:00,1.96924,1.9694,1.9691,1.9694,12558947.0
2007-10-30 23:36:00,1.96935,1.96959,1.96935,1.96954,16878846.0
2007-10-30 23:37:00,1.96966,1.96993,1.96955,1.96993,8393090.0
2007-10-30 23:38:00,1.96995,1.96997,1.9699,1.96995,17245255.0
2007-10-30 23:39:00,1.96977,1.96978,1.96965,1.96978,7064853.0
2007-10-30 23:40:00,1.96974,1.96974,1.96964,1.96964,6038050.0
2007-10-30 23:41:00,1.96959,1.96973,1.96956,1.96964,7920941.0
2007-10-30 23:42:00,1.96949,1.96956,1.96945,1.96949,5234445.0
2007-10-30 23:43:00,1.96967,1.96982,1.96967,1.96976,16458958.0
2007-10-30 23:44:00,1.96976,1.96987,1.96962,1.96974,20105037.0
2007-10-30 23:45:00,1.9697,1.96972,1.96946,1.9696,14364159.0
2007-10-30 23:46:00,1.96962,1.96975,1.96961,1.96969,13483426.0
2007-10-30 23:47:00,1.96979,1.97007,1.96979,1.97002,25915471.0
2007-10-30 23:48:00,1.9698,1.9699,1.96965,1.9699,2739492.0
2007-10-30 23:49:00,1.96993,1.97,1.96986,1.96996,3384795.0
2007-10-30 23:50:00,1.96984,1.96984,1.96947,1.96947,15918038.0
2007-10-30 23:51:00,1.96925,1.9694,1.96923,1.96939,3805964.0
2007-10-30 23:52:00,1.96941,1.96963,1.96941,1.96941,21099172.0
2007-10-30 23:53:00,1.96943,1.96987,1.96943,1.96974,3757535.0
2007-10-30 23:54:00,1.96987,1.96994,1.9698,1.96991,5138787.0
2007-10-30 23:55:00,1.96988,1.96997,1.96977,1.9698,21057490.0
2007-10-30 23:56:00,1.96967,1.96967,1.96942,1.96947,7303749.0
2007-10-30 23:57:00,1.96943,1.96957,1.96943,1.96952,4781162.0
2007-10-30 23:58:00,1.96948,1.96962,1.96945,1.96962,6630241.0
2007-10-30 23:59:00,1.96962,1.96979,1.96962,1.96976,8521679.0
2007-10-31 00:00:00,1.9699,1.97023,1.96984,1.97023,16039249.0
2007-10-31 00:01:00,1.96991,1.97072,1.96991,1.97072,7794921.0
2007-10-31 00:02:00,1.97074,1.97096,1.97074,1.97091,21859160.0
2007-10-31 00:03:00,1.97094,1.971,1.97085,1.97092,7988622.0
2007-10-31 00:04:00,1.97092,1.97092,1.9707,1.9709,6203941.0
2007-10-31 00:05:00,1.97086,1.97127,1.97086,1.97103,11020803.0
2007-10-31 00:06:00,1.97091,1.97122,1.97091,1.97122,8501809.0
2007-10-31 00:07:00,1.9714,1.9716,1.97121,1.97146,3599666.0
2007-10-31 00:08:00,1.97132,1.97132,1.97089,1.97119,17225131.0
2007-10-31 00:09:00,1.97122,1.97134,1.97107,1.9713,11182484.0
2007-10-31 00:10:00,1.97133,1.97149,1.97099,1.9713,6187216.0
2007-10-31 00:11:00,1.97125,1.97125,1.97106,1.97106,13874938.0
2007-10-31 00:12:00,1.97103,1.97104,1.97086,1.97087,26313101.0
2007-10-31 00:13:00,1.97074,1.97074,1.97058,1.97061,22105346.0
2007-10-31 00:14:00,1.97068,1.97078,1.97061,1.97072,7227634.0
2007-10-31 00:15:00,1.97075,1.97096,1.97072,1.97096,7379055.0
2007-10-31 00:16:00,1.97091,1.97096,1.97075,1.97075,5407172.0
2007-10-31 00:17:00,1.97068,1.9708,1.97068,1.9708,3766126.0
2007-10-31 00:18:00,1.97078,1.97089,1.97078,1.97087,4789059.0
2007-10-31 00:19:00,1.97094,1.97103,1.97091,1.97093,3187794.0
2007-10-31 00:20:00,1.97092,1.97102,1.97081,1.97088,15510095.0
2007-10-31 00:21:00,1.97095,1.97158,1.97095,1.97158,5752110.0
2007-10-31 00:22:00,1.97154,1.9716,1.97129,1.97129,2433952.0
2007-10-31 00:23:00,1.97099,1.97117,1.97094,1.97117,3510319.0
2007-10-31 00:24:00,1.97127,1.97139,1.97127,1.97129,5795308.0
2007-10-31 00:25:00,1.97131,1.97185,1.97131,1.97185,11721661.0
2007-10-31 00:26:00,1.9718,1.9718,1.97162,1.97162,13163832.0
2007-10-31 00:27:00,1.97154,1.97154,1.97121,1.97123,2289044.0
2007-10-31 00:28:00,1.97113,1.97113,1.97051,1.97097,2355277.0
2007-10-31 00:29:00,1.97103,1.97103,1.97083,1.97085,2026528.0
2007-10-31 00:30:00,1.97105,1.97127,1.97105,1.97105,12500736.0
2007-10-31 00:31:00,1.97093,1.97111,1.97077,1.97092,5523548.0
2007-10-31 00:32:00,1.97101,1.97101,1.97084,1.9709,2655696.0
2007-10-31 00:33:00,1.97093,1.97097,1.97084,1.97084,14026748.0
2007-10-31 00:34:00,1.97085,1.97133,1.97085,1.97133,8127984.0
2007-10-31 00:35:00,1.97133,1.97133,1.97106,1.97106,5355052.0
2007-10-31 00:36:00,1.97108,1.97122,1.97108,1.97122,2098440.0
2007-10-31 00:37:00,1.97119,1.97119,1.97095,1.97095,29364963.0
2007-10-31 00:38:00,1.97102,1.97102,1.97085,1.97099,16955990.0
2007-10-31 00:39:00,1.97097,1.97113,1.97087,1.97113,2924599.0
2007-10-31 00:40:00,1.97123,1.97123,1.9709,1.97111,2241828.0
2007-10-31 00:41:00,1.97108,1.97108,1.97084,1.97102,4158376.0
2007-10-31 00:42:00,1.97103,1.97119,1.97095,1.97119,39080676.0
2007-10-31 00:43:00,1.97122,1.97134,1.97064,1.97064,25515925.0
2007-10-31 00:44:00,1.97113,1.97132,1.97113,1.97132,3831730.0
2007-10-31 00:45:00,1.97131,1.97146,1.97101,1.97127,8048674.0
2007-10-31 00:46:00,1.97125,1.97125,1.97105,1.97107,10031992.0
2007-10-31 00:47:00,1.97097,1.97116,1.97085,1.97116,23264512.0
2007-10-31 00:48:00,1.97119,1.97127,1.971,1.971,1287075.0
2007-10-31 00:49:00,1.97101,1.97101,1.9709,1.97095,11960379.0
2007-10-31 00:50:00,1.97102,1.9711,1.97081,1.97091,13220003.0
2007-10-31 00:51:00,1.9709,1.97098,1.97081,1.97088,4697302.0
2007-10-31 00:52:00,1.97079,1.97099,1.97079,1.97099,4086865.0
2007-10-31 00:53:00,1.97113,1.97124,1.97103,1.97105,4235466.0
2007-10-31 00:54:00,1.9712,1.97123,1.97092,1.97092,1571611.0
2007-10-31 00:55:00,1.97089,1.9712,1.97089,1.97108,704395.0
2007-10-31 00:56:00,1.97098,1.9711,1.96962,1.97106,17832627.0
2007-10-31 00:57:00,1.97104,1.97129,1.97081,1.97095,6306622.0
2007-10-31 00:58:00,1.97091,1.971,1.9708,1.971,3026199.0
2007-10-31 00:59:00,1.97096,1.97098,1.97091,1.97091,6167555.0
2007-10-31 01:00:00,1.97088,1.97093,1.97042,1.97093,15206471.0
2007-10-31 01:01:00,1.97076,1.97077,1.97056,1.97077,11432090.0
2007-10-31 01:02:00,1.97059,1.97089,1.97059,1.97089,1203646.0
2007-10-31 01:03:00,1.97103,1.97164,1.97103,1.97164,10846546.0
2007-10-31 01:04:00,1.97172,1.97185,1.97159,1.97159,25902696.0
2007-10-31 01:05:00,1.97159,1.9717,1.97146,1.97148,8749600.0
2007-10-31 01:06:00,1.9715,1.97183,1.9715,1.97183,5697367.0
2007-10-31 01:07:00,1.97177,1.97177,1.97152,1.97173,8835423.0
2007-10-31 01:08:00,1.97175,1.97185,1.97161,1.97185,1810978.0
2007-10-31 01:09:00,1.97193,1.97207,1.97161,1.97177,11147467.0
2007-10-31 01:10:00,1.97173,1.97183,1.97119,1.97119,8230216.0
2007-10-31 01:11:00,1.97142,1.97155,1.9714,1.97149,189565.0
2007-10-31 01:12:00,1.97152,1.97168,1.97152,1.97166,6936946.0
2007-10-31 01:13:00,1.97163,1.97174,1.97029,1.97166,7041132.0
2007-10-31 01:14:00,1.97154,1.97174,1.9713,1.97173,8152064.0
2007-10-31 01:15:00,1.97165,1.97173,1.97145,1.97173,8689311.0
2007-10-31 01:16:00,1.97177,1.97189,1.9717,1.9717,10405695.0
2007-10-31 01:17:00,1.97178,1.97215,1.97173,1.97215,20521674.0
2007-10-31 01:18:00,1.97187,1.972,1.97167,1.97169,3574787.0
2007-10-31 01:19:00,1.97161,1.97177,1.97161,1.97166,11954770.0
2007-10-31 01:20:00,1.97152,1.97152,1.9711,1.9711,6550966.0
2007-10-31 01:21:00,1.97129,1.9715,1.97114,1.97143,2232402.0
2007-10-31 01:22:00,1.97149,1.97159,1.97132,1.97159,25947674.0
2007-10-31 01:23:00,1.97163,1.97163,1.97132,1.97132,3001997.0
2007-10-31 01:24:00,1.9713,1.9713,1.97115,1.97124,18806825.0
2007-10-31 01:25:00,1.97129,1.97129,1.97115,1.97128,1899365.0
2007-10-31 01:26:00,1.97134,1.97177,1.97134,1.97177,6979689.0
2007-10-31 01:27:00,1.97173,1.97194,1.9715,1.97176,25164838.0
2007-10-31 01:28:00,1.97162,1.97162,1.97125,1.97125,3200641.0
2007-10-31 01:29:00,1.97121,1.97134,1.97111,1.97134,2347707.0
2007-10-31 01:30:00,1.97131,1.97131,1.97097,1.97106,44985146.0
2007-10-31 01:31:00,1.9711,1.97119,1.97103,1.97109,5001432.0
2007-10-31 01:32:00,1.97108,1.97118,1.97098,1.9711,8849343.0
2007-10-31 01:33:00,1.97111,1.97145,1.97111,1.97145,1805504.0
2007-10-31 01:34:00,1.97139,1.97139,1.97124,1.97124,8580548.0
2007-10-31 01:35:00,1.9712,1.9712,1.97105,1.97119,3000240.0
2007-10-31 01:36:00,1.97142,1.97142,1.9707,1.97096,5941913.0
2007-10-31 01:37:00,1.97105,1.97129,1.97102,1.97124,16537272.0
2007-10-31 01:38:00,1.97118,1.97139,1.97093,1.97139,4473511.0
2007-10-31 01:39:00,1.9716,1.97178,1.97145,1.97145,1116509.0
2007-10-31 01:40:00,1.97148,1.97158,1.97132,1.97144,9976682.0
2007-10-31 01:41:00,1.97146,1.97146,1.97125,1.97146,24200563.0
2007-10-31 01:42:00,1.97137,1.97137,1.97115,1.97115,7918478.0
2007-10-31 01:43:00,1.97123,1.97167,1.97123,1.97167,5159476.0
2007-10-31 01:44:00,1.97165,1.97165,1.97159,1.97159,2331843.0
2007-10-31 01:45:00,1.97136,1.97144,1.97132,1.97138,15490473.0
2007-10-31 01:46:00,1.97139,1.97143,1.97116,1.97141,3744598.0
2007-10-31 01:47:00,1.97127,1.97127,1.97108,1.97125,4895963.0
2007-10-31 01:48:00,1.97127,1.97131,1.97113,1.97113,10760860.0
2007-10-31 01:49:00,1.97107,1.97125,1.97097,1.97097,32655239.0
2007-10-31 01:50:00,1.97095,1.9712,1.97095,1.9712,2632567.0
2007-10-31 01:51:00,1.97123,1.97141,1.97123,1.97141,4048427.0
2007-10-31 01:52:00,1.97137,1.97137,1.97121,1.97121,5652224.0
2007-10-31 01:53:00,1.97111,1.97119,1.97091,1.97119,19534290.0
2007-10-31 01:54:00,1.97107,1.97119,1.96976,1.97119,5190634.0
2007-10-31 01:55:00,1.97126,1.97141,1.97114,1.97122,7146741.0
2007-10-31 01:56:00,1.97114,1.97115,1.97104,1.97104,7006249.0
2007-10-31 01:57:00,1.97094,1.97121,1.97094,1.97121,25235810.0
2007-10-31 01:58:00,1.9713,1.97145,1.97125,1.97125,17116766.0
2007-10-31 01:59:00,1.9712,1.9712,1.97104,1.97118,12046749.0
2007-10-31 02:00:00,1.97124,1.97165,1.97124,1.97165,12952102.0
2007-10-31 02:01:00,1.97156,1.97161,1.9714,1.9714,16479027.0
2007-10-31 02:02:00,1.97133,1.97133,1.97113,1.97113,23771484.0
2007-10-31 02:03:00,1.97131,1.97155,1.97131,1.97153,6376854.0
2007-10-31 02:04:00,1.97154,1.97155,1.97143,1.97143,6835715.0
2007-10-31 02:05:00,1.97142,1.97142,1.96982,1.97115,5704621.0
2007-10-31 02:06:00,1.97125,1.97125,1.97074,1.97101,21395718.0
2007-10-31 02:07:00,1.97114,1.97115,1.97111,1.97111,5146809.0
2007-10-31 02:08:00,1.97112,1.97112,1.97074,1.97074,4124315.0
2007-10-31 02:09:00,1.97063,1.97063,1.97053,1.9706,2823432.0
2007-10-31 02:10:00,1.97064,1.9708,1.97062,1.97063,36191111.0
2007-10-31 02:11:00,1.97067,1.97069,1.97052,1.97052,11575796.0
2007-10-31 02:12:00,1.97055,1.97061,1.97034,1.97034,5431508.0
2007-10-31 02:13:00,1.97036,1.97054,1.97027,1.97054,3821799.0
2007-10-31 02:14:00,1.97055,1.97055,1.97036,1.97047,16355688.0
2007-10-31 02:15:00,1.97075,1.97091,1.97075,1.97091,2309669.0
2007-10-31 02:16:00,1.97095,1.97095,1.97076,1.97083,5004827.0
2007-10-31 02:17:00,1.97085,1.97096,1.97084,1.97089,7290075.0
2007-10-31 02:18:00,1.97093,1.97093,1.97081,1.97081,22090885.0
2007-10-31 02:19:00,1.97082,1.97112,1.97079,1.97108,10251418.0
2007-10-31 02:20:00,1.97108,1.9711,1.9709,1.9709,1031990.0
2007-10-31 02:21:00,1.97077,1.97101,1.97077,1.97101,4101505.0
2007-10-31 02:22:00,1.97104,1.97124,1.97099,1.97124,17916870.0
2007-10-31 02:23:00,1.97133,1.97141,1.97091,1.9714,5837998.0
2007-10-31 02:24:00,1.9713,1.97135,1.97128,1.97128,2952412.0
2007-10-31 02:25:00,1.9712,1.9712,1.97087,1.97087,8609823.0
2007-10-31 02:26:00,1.97087,1.97114,1.97087,1.97112,1829099.0
2007-10-31 02:27:00,1.97122,1.97146,1.97122,1.97135,9832605.0
2007-10-31 02:28:00,1.97133,1.97136,1.97111,1.97136,4600287.0
2007-10-31 02:29:00,1.97148,1.97153,1.97136,1.97146,41131158.0
2007-10-31 02:30:00,1.97142,1.97158,1.97142,1.97158,2478575.0
2007-10-31 02:31:00,1.97156,1.97166,1.97139,1.97166,3252684.0
2007-10-31 02:32:00,1.97176,1.97183,1.9714,1.97159,27684089.0
2007-10-31 02:33:00,1.97172,1.97187,1.97164,1.97187,6752795.0
2007-10-31 02:34:00,1.97192,1.97192,1.97172,1.97179,1841362.0
2007-10-31 02:35:00,1.97171,1.97176,1.9716,1.97175,17936887.0
2007-10-31 02:36:00,1.97166,1.97182,1.9716,1.97182,2837425.0
2007-10-31 02:37:00,1.9718,1.97188,1.97171,1.97179,23840199.0
2007-10-31 02:38:00,1.97184,1.97189,1.97165,1.97185,2052784.0
2007-10-31 02:39:00,1.97172,1.97208,1.97172,1.97192,6364487.0
2007-10-31 02:40:00,1.97188,1.97188,1.97143,1.97143,13112613.0
2007-10-31 02:41:00,1.97155,1.97161,1.97139,1.97139,3298383.0
2007-10-31 02:42:00,1.9715,1.9715,1.97131,1.97141,20127182.0
2007-10-31 02:43:00,1.97138,1.97154,1.97138,1.97138,9793596.0
2007-10-31 02:44:00,1.97149,1.9717,1.97149,1.97155,8938701.0
2007-10-31 02:45:00,1.97156,1.97159,1.97118,1.97124,8638407.0
2007-10-31 02:46:00,1.97134,1.97148,1.96996,1.97136,6884845.0
2007-10-31 02:47:00,1.97153,1.97198,1.97153,1.97198,6849276.0
2007-10-31 02:48:00,1.972,1.97205,1.97185,1.97185,173800.0
2007-10-31 02:49:00,1.97152,1.972,1.97152,1.972,9121376.0
2007-10-31 02:50:00,1.97206,1.97215,1.97178,1.97201,10529392.0
2007-10-31 02:51:00,1.97196,1.97213,1.97194,1.97196,1816063.0
2007-10-31 02:52:00,1.97202,1.9725,1.97202,1.9725,8307874.0
2007-10-31 02:53:00,1.97266,1.97287,1.97266,1.97283,6218475.0
2007-10-31 02:54:00,1.97307,1.97337,1.973,1.973,9611775.0
2007-10-31 02:55:00,1.9729,1.9729,1.97266,1.97276,27384179.0
2007-10-31 02:56:00,1.97293,1.97293,1.97263,1.97284,10125601.0
2007-10-31 02:57:00,1.97268,1.97268,1.97234,1.97237,1252362.0
2007-10-31 02:58:00,1.97262,1.97264,1.97239,1.97239,11033771.0
2007-10-31 02:59:00,1.97247,1.97247,1.97201,1.97241,15114274.0
2007-10-31 03:00:00,1.97237,1.97242,1.97226,1.97226,5758148.0
2007-10-31 03:01:00,1.97222,1.97222,1.97207,1.97207,2956427.0
2007-10-31 03:02:00,1.97198,1.97228,1.97157,1.97228,5852471.0
2007-10-31 03:03:00,1.97236,1.97252,1.97102,1.97238,16307843.0
2007-10-31 03:04:00,1.97239,1.97239,1.97207,1.9721,690380.0
2007-10-31 03:05:00,1.97218,1.97256,1.97218,1.97256,1558676.0
2007-10-31 03:06:00,1.97249,1.97266,1.97249,1.97266,4131759.0
2007-10-31 03:07:00,1.97256,1.97256,1.97204,1.97204,3982912.0
2007-10-31 03:08:00,1.97213,1.97233,1.9721,1.97233,4280391.0
2007-10-31 03:09:00,1.97236,1.97243,1.97217,1.97233,13279762.0
2007-10-31 03:10:00,1.97233,1.97233,1.97223,1.97231,11638006.0
2007-10-31 03:11:00,1.97235,1.9725,1.9723,1.97233,1178100.0
2007-10-31 03:12:00,1.97241,1.97253,1.97231,1.9725,22292557.0
2007-10-31 03:13:00,1.97254,1.97254,1.97229,1.97229,10322044.0
2007-10-31 03:14:00,1.97234,1.97312,1.97234,1.9731,8391027.0
2007-10-31 03:15:00,1.9731,1.9732,1.973,1.973,3855634.0
2007-10-31 03:16:00,1.97253,1.9729,1.97253,1.97288,25567062.0
2007-10-31 03:17:00,1.97295,1.97302,1.97283,1.97295,41694947.0
2007-10-31 03:18:00,1.97293,1.97293,1.97269,1.97269,4026703.0
2007-10-31 03:19:00,1.97246,1.9727,1.97239,1.9727,2477705.0
2007-10-31 03:20:00,1.97271,1.97279,1.97263,1.97277,2972805.0
2007-10-31 03:21:00,1.97282,1.97282,1.97263,1.97272,15936081.0
2007-10-31 03:22:00,1.97259,1.97276,1.97256,1.97256,28306310.0
2007-10-31 03:23:00,1.97252,1.97253,1.97245,1.97245,2247687.0
2007-10-31 03:24:00,1.97243,1.97252,1.9724,1.97252,5570634.0
2007-10-31 03:25:00,1.97248,1.97248,1.9724,1.97244,7979565.0
2007-10-31 03:26:00,1.97253,1.97266,1.97251,1.97251,13940319.0
2007-10-31 03:27:00,1.97231,1.97231,1.97196,1.97197,2548408.0
2007-10-31 03:28:00,1.97188,1.97204,1.97159,1.97201,5908803.0
2007-10-31 03:29:00,1.97196,1.97196,1.97169,1.97189,11533107.0
2007-10-31 03:30:00,1.97177,1.97177,1.97165,1.97173,2206347.0
2007-10-31 03:31:00,1.97158,1.97171,1.97106,1.9714,2429124.0
2007-10-31 03:32:00,1.97153,1.97173,1.97147,1.97173,2190263.0
2007-10-31 03:33:00,1.97167,1.97169,1.97158,1.97158,13906438.0
2007-10-31 03:34:00,1.97151,1.97151,1.97114,1.97135,11896540.0
2007-10-31 03:35:00,1.97141,1.9715,1.97136,1.97136,6379688.0
2007-10-31 03:36:00,1.9713,1.97161,1.9713,1.97149,3551517.0
2007-10-31 03:37:00,1.97159,1.97165,1.97152,1.97152,2624205.0
2007-10-31 03:38:00,1.97142,1.97142,1.97132,1.97132,5765950.0
2007-10-31 03:39:00,1.97142,1.97147,1.97135,1.97147,15454457.0
2007-10-31 03:40:00,1.97145,1.97145,1.97131,1.97132,3092246.0
2007-10-31 03:41:00,1.9713,1.97143,1.9713,1.97132,4730403.0
2007-10-31 03:42:00,1.97131,1.97136,1.97119,1.97119,3569109.0
2007-10-31 03:43:00,1.97123,1.97135,1.97118,1.97132,5300109.0
2007-10-31 03:44:00,1.97138,1.97139,1.97122,1.97139,6762950.0
2007-10-31 03:45:00,1.97136,1.97141,1.97128,1.97134,7649908.0
2007-10-31 03:46:00,1.9713,1.97136,1.9711,1.9711,20132373.0
2007-10-31 03:47:00,1.97109,1.97153,1.97101,1.97153,24348201.0
2007-10-31 03:48:00,1.97148,1.97148,1.97129,1.97148,15346684.0
2007-10-31 03:49:00,1.97142,1.97144,1.97105,1.97133,5740597.0
2007-10-31 03:50:00,1.97138,1.97157,1.97138,1.97157,10311190.0
2007-10-31 03:51:00,1.97157,1.97157,1.97126,1.97155,19124159.0
2007-10-31 03:52:00,1.97159,1.97159,1.97116,1.97149,3391432.0
2007-10-31 03:53:00,1.97149,1.97163,1.97142,1.97142,8458669.0
2007-10-31 03:54:00,1.97157,1.97158,1.97144,1.97144,10871858.0
2007-10-31 03:55:00,1.97147,1.97164,1.97138,1.97164,5839003.0
2007-10-31 03:56:00,1.97152,1.97155,1.97132,1.97153,8071758.0
2007-10-31 03:57:00,1.97149,1.97149,1.97127,1.97128,21946949.0
2007-10-31 03:58:00,1.9714,1.97148,1.97107,1.97107,8467217.0
2007-10-31 03:59:00,1.97145,1.97158,1.9714,1.97149,15269658.0
2007-10-31 04:00:00,1.97136,1.97163,1.97136,1.97163,8442323.0
2007-10-31 04:01:00,1.97171,1.97176,1.97152,1.97152,6568496.0
2007-10-31 04:02:00,1.97146,1.97146,1.97142,1.97143,4932082.0
2007-10-31 04:03:00,1.97154,1.97154,1.97095,1.97095,7665564.0
2007-10-31 04:04:00,1.97097,1.97184,1.97097,1.97182,22320852.0
2007-10-31 04:05:00,1.97193,1.97193,1.97179,1.97189,4671626.0
2007-10-31 04:06:00,1.97178,1.97178,1.97152,1.97154,3491809.0
2007-10-31 04:07:00,1.97149,1.9716,1.97139,1.9716,20048274.0
2007-10-31 04:08:00,1.9717,1.9717,1.97148,1.97155,3691527.0
2007-10-31 04:09:00,1.97163,1.97179,1.97163,1.97179,15379748.0
2007-10-31 04:10:00,1.97177,1.97187,1.97155,1.97187,3583689.0
2007-10-31 04:11:00,1.97205,1.97217,1.97193,1.97193,3013411.0
2007-10-31 04:12:00,1.97195,1.97215,1.97195,1.97215,24381850.0
2007-10-31 04:13:00,1.9722,1.97231,1.97206,1.97231,13148150.0
2007-10-31 04:14:00,1.97236,1.97238,1.9722,1.97221,13870377.0
2007-10-31 04:15:00,1.97221,1.97225,1.97195,1.97211,19111254.0
2007-10-31 04:16:00,1.97205,1.9721,1.97191,1.9721,16029370.0
2007-10-31 04:17:00,1.97204,1.97235,1.97204,1.97233,5671120.0
2007-10-31 04:18:00,1.97259,1.9727,1.97259,1.9726,8777640.0
2007-10-31 04:19:00,1.97273,1.97292,1.97273,1.97292,5634612.0
2007-10-31 04:20:00,1.97297,1.97297,1.9728,1.97282,7485539.0
2007-10-31 04:21:00,1.97289,1.97291,1.97277,1.97291,16734843.0
2007-10-31 04:22:00,1.97293,1.97311,1.9728,1.97311,8642869.0
2007-10-31 04:23:00,1.97314,1.97314,1.97299,1.97299,17585795.0
2007-10-31 04:24:00,1.9731,1.9731,1.97288,1.97289,12693499.0
2007-10-31 04:25:00,1.97281,1.97281,1.97256,1.97269,2766964.0
2007-10-31 04:26:00,1.97273,1.97295,1.97267,1.97291,18996570.0
2007-10-31 04:27:00,1.97295,1.97295,1.9727,1.9727,2788476.0
2007-10-31 04:28:00,1.97275,1.97284,1.97258,1.97268,11936936.0
2007-10-31 04:29:00,1.97278,1.97294,1.97274,1.97274,1149691.0
2007-10-31 04:30:00,1.97279,1.97279,1.97267,1.97276,13666999.0
2007-10-31 04:31:00,1.97273,1.97276,1.97259,1.97271,8704895.0
2007-10-31 04:32:00,1.97267,1.97278,1.97267,1.97278,4705105.0
2007-10-31 04:33:00,1.97277,1.97306,1.97271,1.97271,12471489.0
2007-10-31 04:34:00,1.97276,1.97285,1.97269,1.97272,10439876.0
2007-10-31 04:35:00,1.9727,1.9727,1.97256,1.97266,2283734.0
2007-10-31 04:36:00,1.97259,1.97259,1.97238,1.97238,22695743.0
2007-10-31 04:37:00,1.97244,1.97244,1.97218,1.97228,9521017.0
2007-10-31 04:38:00,1.97219,1.97237,1.97213,1.97213,10528283.0
2007-10-31 04:39:00,1.97222,1.97225,1.97216,1.97216,8149407.0
2007-10-31 04:40:00,1.97229,1.97231,1.97224,1.97226,15681809.0
2007-10-31 04:41:00,1.97223,1.97223,1.97193,1.97205,8902788.0
2007-10-31 04:42:00,1.97211,1.97211,1.97201,1.97207,3414274.0
2007-10-31 04:43:00,1.97209,1.97219,1.97203,1.97206,5602495.0
2007-10-31 04:44:00,1.97216,1.97228,1.97213,1.97228,8904334.0
2007-10-31 04:45:00,1.97228,1.9725,1.97225,1.9725,3919365.0
2007-10-31 04:46:00,1.97252,1.97252,1.97225,1.97241,3060939.0
2007-10-31 04:47:00,1.9724,1.9726,1.9724,1.97249,8301101.0
2007-10-31 04:48:00,1.97248,1.97263,1.97215,1.97263,16455790.0
2007-10-31 04:49:00,1.97257,1.97257,1.97244,1.97257,2361959.0
2007-10-31 04:50:00,1.97248,1.97248,1.97214,1.97214,2174221.0
2007-10-31 04:51:00,1.97192,1.97203,1.97186,1.97194,1690421.0
2007-10-31 04:52:00,1.97187,1.97201,1.97187,1.97201,8102048.0
2007-10-31 04:53:00,1.97202,1.97203,1.97199,1.97199,12373128.0
2007-10-31 04:54:00,1.97204,1.97205,1.97161,1.97203,8786323.0
2007-10-31 04:55:00,1.97191,1.97203,1.97188,1.97203,13463648.0
2007-10-31 04:56:00,1.9721,1.97227,1.97166,1.97166,2146162.0
2007-10-31 04:57:00,1.97201,1.97224,1.97194,1.97224,4327422.0
2007-10-31 04:58:00,1.97221,1.97221,1.97203,1.97203,3296799.0
2007-10-31 04:59:00,1.97206,1.97224,1.97171,1.97224,3582237.0
2007-10-31 05:00:00,1.97217,1.97248,1.97217,1.9723,4160271.0
2007-10-31 05:01:00,1.97233,1.97257,1.97233,1.97251,3987728.0
2007-10-31 05:02:00,1.97243,1.97245,1.9722,1.97245,31866465.0
2007-10-31 05:03:00,1.97244,1.97254,1.97222,1.97223,8234669.0
2007-10-31 05:04:00,1.97218,1.9723,1.97218,1.97221,11470654.0
2007-10-31 05:05:00,1.97215,1.97215,1.97198,1.97215,1063168.0
2007-10-31 05:06:00,1.97213,1.97232,1.97213,1.97221,4062148.0
2007-10-31 05:07:00,1.97218,1.97243,1.97212,1.97243,7130434.0
2007-10-31 05:08:00,1.97249,1.9725,1.97224,1.97224,15065949.0
2007-10-31 05:09:00,1.97211,1.97222,1.97205,1.97222,20102954.0
2007-10-31 05:10:00,1.97231,1.97253,1.97231,1.97239,9725978.0
2007-10-31 05:12:00,1.97236,1.97241,1.9723,1.97238,4093402.0
2007-10-31 05:13:00,1.97242,1.97256,1.97223,1.97256,2242594.0
2007-10-31 05:14:00,1.97246,1.97246,1.97195,1.97195,4805668.0
2007-10-31 05:15:00,1.97174,1.97201,1.97169,1.97201,3107779.0
2007-10-31 05:16:00,1.97217,1.97227,1.97215,1.97221,10652109.0
2007-10-31 05:17:00,1.97222,1.97222,1.97211,1.97215,3067687.0
2007-10-31 05:18:00,1.97217,1.97218,1.97194,1.97218,6516395.0
2007-10-31 05:19:00,1.97208,1.97217,1.972,1.97215,1476303.0
2007-10-31 05:20:00,1.97192,1.97205,1.97162,1.97205,18470974.0
2007-10-31 05:21:00,1.97198,1.97204,1.97161,1.97204,17240400.0
2007-10-31 05:22:00,1.97202,1.97202,1.9718,1.97181,5468221.0
2007-10-31 05:23:00,1.97175,1.97182,1.97159,1.97182,8423455.0
2007-10-31 05:24:00,1.97184,1.9719,1.97171,1.97182,2472715.0
2007-10-31 05:25:00,1.97189,1.97196,1.9718,1.97188,19599119.0
2007-10-31 05:26:00,1.97193,1.97193,1.97174,1.97181,2752021.0
2007-10-31 05:27:00,1.97179,1.97188,1.97176,1.97187,3295472.0
2007-10-31 05:28:00,1.97184,1.97216,1.97162,1.97216,8236935.0
2007-10-31 05:29:00,1.97232,1.97248,1.97232,1.97243,4377849.0
2007-10-31 05:30:00,1.97243,1.97266,1.97237,1.97265,6844450.0
2007-10-31 05:31:00,1.97268,1.97287,1.97259,1.97287,2993329.0
2007-10-31 05:32:00,1.97286,1.97286,1.9727,1.97272,10556678.0
2007-10-31 05:33:00,1.97265,1.97268,1.97253,1.97264,3114445.0
2007-10-31 05:34:00,1.97275,1.97286,1.97273,1.9728,2316661.0
2007-10-31 05:35:00,1.97272,1.97272,1.97263,1.97263,3488369.0
2007-10-31 05:36:00,1.97265,1.97265,1.97255,1.97261,4160251.0
2007-10-31 05:37:00,1.97258,1.97258,1.97238,1.97238,4377304.0
2007-10-31 05:38:00,1.97251,1.9726,1.97251,1.97256,3092427.0
2007-10-31 05:39:00,1.97248,1.97249,1.97229,1.97229,24650270.0
2007-10-31 05:40:00,1.97245,1.97252,1.97229,1.97252,1237621.0
2007-10-31 05:41:00,1.97255,1.9727,1.97241,1.97256,7661694.0
2007-10-31 05:42:00,1.97264,1.97264,1.97259,1.97262,2196829.0
2007-10-31 05:43:00,1.9726,1.9726,1.97215,1.97259,2231039.0
2007-10-31 05:44:00,1.97273,1.97273,1.97218,1.97229,1796404.0
2007-10-31 05:45:00,1.97237,1.97244,1.97231,1.97231,3697688.0
2007-10-31 05:46:00,1.97241,1.97317,1.97241,1.97317,4413949.0
2007-10-31 05:47:00,1.97321,1.97321,1.97277,1.97277,1863250.0
2007-10-31 05:48:00,1.9727,1.9727,1.97245,1.97251,4586989.0
2007-10-31 05:49:00,1.97269,1.97285,1.97254,1.97254,4070436.0
2007-10-31 05:50:00,1.97258,1.97265,1.97247,1.97257,9676683.0
2007-10-31 05:51:00,1.97264,1.97265,1.97252,1.97264,8238018.0
2007-10-31 05:52:00,1.97256,1.9728,1.97256,1.97273,19451363.0
2007-10-31 05:53:00,1.97289,1.97309,1.97289,1.97298,9145691.0
2007-10-31 05:54:00,1.97321,1.97328,1.97319,1.97319,2171165.0
2007-10-31 05:55:00,1.97299,1.97322,1.97289,1.97289,2543597.0
2007-10-31 05:56:00,1.97284,1.97284,1.97236,1.97236,14589812.0
2007-10-31 05:57:00,1.97232,1.97272,1.97232,1.97272,17163609.0
2007-10-31 05:58:00,1.97279,1.97309,1.97279,1.97309,4866601.0
2007-10-31 05:59:00,1.97323,1.97344,1.97323,1.97341,7450329.0
2007-10-31 06:00:00,1.97326,1.97347,1.97318,1.97333,6653816.0
2007-10-31 06:01:00,1.97327,1.97327,1.97297,1.97297,8891687.0
2007-10-31 06:02:00,1.973,1.97314,1.97299,1.97299,3950949.0
2007-10-31 06:03:00,1.97295,1.97295,1.97272,1.97275,7710929.0
2007-10-31 06:04:00,1.97275,1.97288,1.97272,1.97284,10447917.0
2007-10-31 06:05:00,1.97283,1.97307,1.97272,1.97307,2610719.0
2007-10-31 06:06:00,1.97294,1.97294,1.97264,1.97266,18572961.0
2007-10-31 06:07:00,1.9727,1.97275,1.97262,1.97262,28266141.0
2007-10-31 06:08:00,1.9727,1.97279,1.97246,1.97262,9223648.0
2007-10-31 06:09:00,1.9725,1.97272,1.9725,1.97267,9097775.0
2007-10-31 06:10:00,1.97264,1.97267,1.97242,1.97267,3827334.0
2007-10-31 06:11:00,1.97268,1.97283,1.97258,1.97258,3910515.0
2007-10-31 06:12:00,1.97253,1.97255,1.97247,1.97253,6754048.0
2007-10-31 06:13:00,1.97252,1.97252,1.9723,1.97244,10265965.0
2007-10-31 06:14:00,1.97244,1.97252,1.97241,1.97252,15576112.0
2007-10-31 06:15:00,1.97266,1.9727,1.97243,1.97248,12385877.0
2007-10-31 06:16:00,1.97246,1.97257,1.97209,1.97253,13762776.0
2007-10-31 06:17:00,1.97266,1.97289,1.97266,1.97289,4168308.0
2007-10-31 06:18:00,1.97292,1.97292,1.97252,1.97252,4104536.0
2007-10-31 06:19:00,1.97267,1.97282,1.97267,1.97282,5914609.0
2007-10-31 06:20:00,1.97286,1.97292,1.9728,1.9728,4139521.0
2007-10-31 06:21:00,1.97232,1.97272,1.97232,1.97249,4156517.0
2007-10-31 06:22:00,1.97247,1.97272,1.97246,1.97272,15564976.0
2007-10-31 06:23:00,1.97282,1.97295,1.97267,1.97295,16863178.0
2007-10-31 06:24:00,1.97294,1.97306,1.97294,1.97305,14716793.0
2007-10-31 06:25:00,1.973,1.973,1.97269,1.97269,4071091.0
2007-10-31 06:26:00,1.97262,1.97265,1.97247,1.97247,9105022.0
2007-10-31 06:27:00,1.97251,1.97253,1.97243,1.97253,10127832.0
2007-10-31 06:28:00,1.97245,1.97257,1.97231,1.97257,8058865.0
2007-10-31 06:29:00,1.97249,1.97256,1.9724,1.97256,9787686.0
2007-10-31 06:30:00,1.97253,1.97271,1.97242,1.97242,6729818.0
2007-10-31 06:31:00,1.97255,1.97258,1.97247,1.97258,9058133.0
2007-10-31 06:32:00,1.97253,1.97253,1.97233,1.97245,3408684.0
2007-10-31 06:33:00,1.97239,1.97245,1.97237,1.9724,4204904.0
2007-10-31 06:34:00,1.97246,1.97262,1.97245,1.97245,5264284.0
2007-10-31 06:35:00,1.97251,1.97262,1.97114,1.97256,5211009.0
2007-10-31 06:36:00,1.97245,1.97253,1.97221,1.97221,4855057.0
2007-10-31 06:37:00,1.97218,1.97238,1.97213,1.97238,6277267.0
2007-10-31 06:38:00,1.97242,1.97242,1.97233,1.97234,6101684.0
2007-10-31 06:39:00,1.97237,1.97237,1.9722,1.97226,1611574.0
2007-10-31 06:40:00,1.97204,1.97208,1.97195,1.97195,9860555.0
2007-10-31 06:41:00,1.97204,1.97204,1.97189,1.97193,3601364.0
2007-10-31 06:42:00,1.97193,1.97203,1.97175,1.97203,10016224.0
2007-10-31 06:43:00,1.97215,1.97234,1.97215,1.9723,3805043.0
2007-10-31 06:44:00,1.97228,1.97256,1.97228,1.97255,6469386.0
2007-10-31 06:45:00,1.9728,1.97315,1.9728,1.97315,5756451.0
2007-10-31 06:46:00,1.97315,1.97315,1.97297,1.97301,14969064.0
2007-10-31 06:47:00,1.97297,1.97329,1.97297,1.97329,4697789.0
2007-10-31 06:48:00,1.97332,1.97338,1.97309,1.97309,7511490.0
2007-10-31 06:49:00,1.97251,1.97304,1.97251,1.97304,3453844.0
2007-10-31 06:50:00,1.97333,1.97347,1.97326,1.97326,17030219.0
2007-10-31 06:51:00,1.97315,1.97315,1.97298,1.97303,9123538.0
2007-10-31 06:52:00,1.97306,1.97306,1.97277,1.97305,6261842.0
2007-10-31 06:53:00,1.97292,1.97304,1.97284,1.97284,9507293.0
2007-10-31 06:54:00,1.97271,1.97283,1.9727,1.97275,9732529.0
2007-10-31 06:55:00,1.97281,1.97294,1.97275,1.97275,2774073.0
2007-10-31 06:56:00,1.97253,1.97283,1.97226,1.97283,4052326.0
2007-10-31 06:57:00,1.97294,1.97313,1.97294,1.97297,2284053.0
2007-10-31 06:58:00,1.97291,1.97314,1.97291,1.97307,4426951.0
2007-10-31 06:59:00,1.97316,1.97316,1.97272,1.97311,4591904.0
2007-10-31 07:00:00,1.9731,1.9731,1.9729,1.97291,13072082.0
2007-10-31 07:01:00,1.9729,1.97305,1.97278,1.97305,9420991.0
2007-10-31 07:02:00,1.97317,1.97323,1.97305,1.97305,7680577.0
2007-10-31 07:03:00,1.97309,1.97316,1.97296,1.97301,11989967.0
2007-10-31 07:04:00,1.97296,1.97298,1.9729,1.97291,5811020.0
2007-10-31 07:05:00,1.97304,1.9731,1.97289,1.97289,1464643.0
2007-10-31 07:06:00,1.97283,1.97299,1.97283,1.97287,4527762.0
2007-10-31 07:07:00,1.97285,1.97308,1.97285,1.97307,8466632.0
2007-10-31 07:08:00,1.973,1.97331,1.973,1.97331,12158402.0
2007-10-31 07:09:00,1.97334,1.97334,1.97313,1.97313,2984332.0
2007-10-31 07:10:00,1.97296,1.97296,1.9726,1.97278,7341315.0
2007-10-31 07:11:00,1.97278,1.9728,1.97271,1.97271,10508400.0
2007-10-31 07:12:00,1.97273,1.97279,1.97262,1.97262,13045377.0
2007-10-31 07:13:00,1.97262,1.9728,1.97261,1.97276,6232265.0
2007-10-31 07:14:00,1.97275,1.97281,1.97265,1.97265,15251598.0
2007-10-31 07:15:00,1.97254,1.97269,1.97254,1.97259,6749799.0
2007-10-31 07:16:00,1.97258,1.97271,1.97234,1.97271,9550584.0
2007-10-31 07:17:00,1.97259,1.97276,1.97259,1.97269,3628527.0
2007-10-31 07:18:00,1.97268,1.97274,1.97264,1.97274,10335872.0
2007-10-31 07:19:00,1.9727,1.9727,1.97255,1.97255,4981664.0
2007-10-31 07:20:00,1.97248,1.97257,1.97237,1.97237,6632687.0
2007-10-31 07:21:00,1.97257,1.97277,1.97257,1.97261,3907473.0
2007-10-31 07:22:00,1.97268,1.97273,1.97253,1.97273,3643475.0
2007-10-31 07:23:00,1.97277,1.97284,1.97277,1.97284,3779809.0
2007-10-31 07:24:00,1.97282,1.97282,1.97229,1.97277,5944851.0
2007-10-31 07:25:00,1.97257,1.97283,1.97257,1.9728,4645306.0
2007-10-31 07:26:00,1.97288,1.97294,1.97286,1.97286,10260858.0
2007-10-31 07:27:00,1.97277,1.97277,1.97267,1.97267,3946708.0
2007-10-31 07:28:00,1.97278,1.97302,1.97273,1.97302,13004487.0
2007-10-31 07:29:00,1.97289,1.97299,1.97277,1.97277,1750750.0
2007-10-31 07:30:00,1.97269,1.97269,1.97258,1.97268,6489168.0
2007-10-31 07:31:00,1.97284,1.97297,1.97284,1.97285,14341245.0
2007-10-31 07:32:00,1.97284,1.9731,1.97284,1.9731,14466317.0
2007-10-31 07:33:00,1.97317,1.97339,1.97317,1.97331,7258571.0
2007-10-31 07:34:00,1.97331,1.97331,1.97308,1.97326,5646172.0
2007-10-31 07:35:00,1.97328,1.9733,1.97271,1.9733,3279396.0
2007-10-31 07:36:00,1.97319,1.97319,1.9729,1.97302,14195919.0
2007-10-31 07:37:00,1.97314,1.97334,1.97313,1.9733,8948896.0
2007-10-31 07:38:00,1.97323,1.97339,1.97296,1.97339,4549584.0
2007-10-31 07:39:00,1.97331,1.97361,1.97331,1.97361,3035555.0
2007-10-31 07:40:00,1.97356,1.97357,1.97348,1.97348,5556529.0
2007-10-31 07:41:00,1.97346,1.97352,1.97335,1.97352,4866362.0
2007-10-31 07:42:00,1.97357,1.97358,1.97345,1.97345,8198766.0
2007-10-31 07:43:00,1.97332,1.97361,1.97329,1.97361,7474882.0
2007-10-31 07:44:00,1.9736,1.9736,1.9734,1.9734,1018212.0
2007-10-31 07:45:00,1.97331,1.97332,1.97316,1.97316,24134086.0
2007-10-31 07:46:00,1.97307,1.97307,1.97291,1.97299,6177291.0
2007-10-31 07:47:00,1.97317,1.97355,1.97317,1.97355,16924927.0
2007-10-31 07:48:00,1.97352,1.97354,1.97341,1.97354,4639220.0
2007-10-31 07:49:00,1.97351,1.97351,1.97321,1.97328,1531781.0
2007-10-31 07:50:00,1.97339,1.9735,1.97333,1.9735,5291459.0
2007-10-31 07:51:00,1.97351,1.97351,1.97323,1.9734,3975321.0
2007-10-31 07:52:00,1.97337,1.97344,1.97327,1.9734,7026941.0
2007-10-31 07:53:00,1.97367,1.97378,1.9736,1.97371,1888197.0
2007-10-31 07:54:00,1.97374,1.97383,1.97374,1.97382,3015453.0
2007-10-31 07:55:00,1.97372,1.97372,1.97353,1.97368,3225438.0
2007-10-31 07:56:00,1.9739,1.9739,1.97326,1.97371,7744719.0
2007-10-31 07:57:00,1.97374,1.97383,1.97336,1.97381,12423751.0
2007-10-31 07:58:00,1.97375,1.97384,1.97365,1.97376,9824582.0
2007-10-31 07:59:00,1.97361,1.97379,1.97357,1.97379,7487706.0
2007-10-31 08:00:00,1.97393,1.97413,1.97393,1.97398,4527969.0
2007-10-31 08:01:00,1.97419,1.97484,1.97419,1.97467,3619308.0
2007-10-31 08:02:00,1.97482,1.97502,1.97477,1.97485,5967610.0
2007-10-31 08:03:00,1.97484,1.97489,1.97474,1.97489,26716402.0
2007-10-31 08:04:00,1.97499,1.9751,1.97495,1.97507,25599065.0
2007-10-31 08:05:00,1.9751,1.9751,1.97494,1.97494,21212871.0
2007-10-31 08:06:00,1.97484,1.97508,1.97468,1.97483,3352262.0
2007-10-31 08:07:00,1.9746,1.97463,1.97446,1.97446,4963534.0
2007-10-31 08:08:00,1.97423,1.97423,1.97392,1.97404,10239225.0
2007-10-31 08:09:00,1.97407,1.97416,1.97396,1.97405,5060348.0
2007-10-31 08:10:00,1.97404,1.9743,1.97398,1.9743,1989816.0
2007-10-31 08:11:00,1.97433,1.97441,1.97409,1.97409,2290592.0
2007-10-31 08:12:00,1.97374,1.97391,1.97367,1.97387,9965700.0
2007-10-31 08:13:00,1.97393,1.97398,1.97345,1.97345,8728195.0
2007-10-31 08:14:00,1.97323,1.97323,1.97288,1.97311,3222653.0
2007-10-31 08:15:00,1.97317,1.97337,1.97317,1.97333,2828471.0
2007-10-31 08:16:00,1.97324,1.97341,1.97322,1.97341,1524044.0
2007-10-31 08:17:00,1.9733,1.9733,1.97308,1.97309,3545951.0
2007-10-31 08:18:00,1.97321,1.97361,1.97321,1.97361,17124823.0
2007-10-31 08:19:00,1.97379,1.97385,1.97359,1.97359,13423701.0
2007-10-31 08:20:00,1.97353,1.97365,1.97344,1.97344,3657710.0
2007-10-31 08:21:00,1.97339,1.97375,1.97332,1.97339,1899573.0
2007-10-31 08:22:00,1.97357,1.97385,1.97357,1.97371,4379654.0
2007-10-31 08:23:00,1.97363,1.97363,1.9734,1.97349,3116398.0
2007-10-31 08:24:00,1.97351,1.97351,1.97329,1.97333,3990066.0
2007-10-31 08:25:00,1.97329,1.97329,1.97302,1.97308,1944293.0
2007-10-31 08:26:00,1.97303,1.97325,1.97284,1.97325,8052452.0
2007-10-31 08:27:00,1.9734,1.9734,1.97324,1.97334,5510183.0
2007-10-31 08:28:00,1.97334,1.97334,1.97321,1.97322,10288711.0
2007-10-31 08:29:00,1.97324,1.97334,1.97324,1.97328,28622907.0
2007-10-31 08:30:00,1.97342,1.97368,1.97342,1.97367,22530063.0
2007-10-31 08:31:00,1.97362,1.97369,1.97358,1.97359,6434327.0
2007-10-31 08:32:00,1.97323,1.97353,1.97323,1.97353,4241918.0
2007-10-31 08:33:00,1.97353,1.97353,1.97334,1.97353,4400293.0
2007-10-31 08:34:00,1.97367,1.97401,1.97367,1.97401,8991480.0
2007-10-31 08:35:00,1.97409,1.97443,1.97409,1.97431,17383142.0
2007-10-31 08:36:00,1.97426,1.97426,1.97385,1.97385,28033960.0
2007-10-31 08:37:00,1.97369,1.97369,1.97321,1.97321,8197461.0
2007-10-31 08:38:00,1.973,1.973,1.97273,1.97279,3457839.0
2007-10-31 08:39:00,1.97263,1.97264,1.97244,1.97264,5315538.0
2007-10-31 08:40:00,1.97266,1.97274,1.97258,1.97274,3707223.0
2007-10-31 08:41:00,1.97283,1.97299,1.97257,1.97297,7254214.0
2007-10-31 08:42:00,1.97276,1.97276,1.97245,1.97245,7503110.0
2007-10-31 08:43:00,1.97236,1.97253,1.97203,1.97253,8738171.0
2007-10-31 08:44:00,1.97261,1.97261,1.97252,1.9726,4753004.0
2007-10-31 08:45:00,1.97265,1.97285,1.97265,1.97278,6587461.0
2007-10-31 08:46:00,1.97282,1.97307,1.97282,1.973,2336281.0
2007-10-31 08:47:00,1.97317,1.97364,1.97317,1.97364,6274388.0
2007-10-31 08:48:00,1.97374,1.97392,1.97374,1.97388,6268693.0
2007-10-31 08:49:00,1.97334,1.97359,1.97334,1.97341,2785075.0
2007-10-31 08:50:00,1.97326,1.97326,1.9729,1.9729,8279814.0
2007-10-31 08:51:00,1.97286,1.97297,1.97281,1.97285,5940033.0
2007-10-31 08:52:00,1.97283,1.97291,1.97273,1.97275,10330144.0
2007-10-31 08:53:00,1.97272,1.97272,1.97251,1.97252,5422565.0
2007-10-31 08:54:00,1.97263,1.97263,1.97252,1.97255,9271780.0
2007-10-31 08:55:00,1.97282,1.97302,1.9728,1.97302,7912842.0
2007-10-31 08:56:00,1.97304,1.97304,1.97264,1.97289,2252291.0
2007-10-31 08:57:00,1.97281,1.9729,1.97272,1.97273,2815130.0
2007-10-31 08:58:00,1.97274,1.97274,1.9722,1.9722,19691793.0
2007-10-31 08:59:00,1.97225,1.97232,1.97213,1.97232,4479613.0
2007-10-31 09:00:00,1.97238,1.97261,1.97238,1.97261,7795271.0
2007-10-31 09:01:00,1.9726,1.97284,1.9726,1.97284,5034674.0
2007-10-31 09:02:00,1.97288,1.97329,1.97282,1.97329,10546342.0
2007-10-31 09:03:00,1.97327,1.97359,1.97327,1.97347,2378210.0
2007-10-31 09:04:00,1.97364,1.97387,1.97363,1.97383,8306129.0
2007-10-31 09:05:00,1.9739,1.97432,1.9739,1.97432,5395554.0
2007-10-31 09:06:00,1.97403,1.97403,1.97387,1.97391,1559919.0
2007-10-31 09:07:00,1.97393,1.97393,1.97379,1.97386,10170591.0
2007-10-31 09:08:00,1.97386,1.97386,1.97356,1.97356,7233488.0
2007-10-31 09:09:00,1.97349,1.97353,1.97336,1.97342,17237929.0
2007-10-31 09:10:00,1.9735,1.9735,1.97325,1.97325,6759011.0
2007-10-31 09:11:00,1.97309,1.97309,1.97268,1.97268,6052122.0
2007-10-31 09:12:00,1.9726,1.97341,1.97243,1.97341,12482182.0
2007-10-31 09:13:00,1.97362,1.97393,1.97362,1.97393,3703926.0
2007-10-31 09:14:00,1.97389,1.97395,1.97341,1.97395,5289645.0
2007-10-31 09:15:00,1.97416,1.9749,1.97416,1.97478,3760857.0
2007-10-31 09:16:00,1.97457,1.97457,1.97421,1.97423,3071322.0
2007-10-31 09:17:00,1.97437,1.97441,1.97422,1.97422,5973193.0
2007-10-31 09:18:00,1.97423,1.97435,1.97415,1.97435,6941731.0
2007-10-31 09:19:00,1.97434,1.97444,1.97423,1.97444,3691934.0
2007-10-31 09:20:00,1.97448,1.97471,1.97448,1.97471,7124993.0
2007-10-31 09:21:00,1.97497,1.97523,1.97497,1.97523,2962442.0
2007-10-31 09:22:00,1.97517,1.97612,1.97502,1.97612,4046931.0
2007-10-31 09:23:00,1.97609,1.97609,1.97585,1.97585,8303633.0
2007-10-31 09:24:00,1.97571,1.97586,1.97571,1.97586,10408089.0
2007-10-31 09:25:00,1.97595,1.9762,1.97595,1.9761,14452031.0
2007-10-31 09:26:00,1.97585,1.97585,1.97568,1.97585,5980672.0
2007-10-31 09:27:00,1.97592,1.97592,1.97556,1.97556,6472062.0
2007-10-31 09:28:00,1.97546,1.97546,1.97525,1.97532,1447649.0
2007-10-31 09:29:00,1.97522,1.97522,1.97496,1.97496,2217273.0
2007-10-31 09:30:00,1.97486,1.97504,1.97475,1.97504,5215774.0
2007-10-31 09:31:00,1.9752,1.97542,1.9752,1.97532,8287352.0
2007-10-31 09:32:00,1.97524,1.97524,1.97477,1.97477,14896077.0
2007-10-31 09:33:00,1.97469,1.9751,1.97442,1.9751,8187531.0
2007-10-31 09:34:00,1.97526,1.97526,1.97495,1.97495,3094088.0
2007-10-31 09:35:00,1.97502,1.97502,1.97481,1.97481,9040992.0
2007-10-31 09:36:00,1.97478,1.97485,1.9746,1.97485,12352737.0
2007-10-31 09:37:00,1.97489,1.97497,1.97473,1.97497,5534705.0
2007-10-31 09:38:00,1.9751,1.97546,1.9751,1.97546,13582192.0
2007-10-31 09:39:00,1.97559,1.97577,1.97548,1.97577,14393828.0
2007-10-31 09:40:00,1.97569,1.97572,1.97552,1.97552,35895074.0
2007-10-31 09:41:00,1.97561,1.97578,1.97541,1.97578,5577899.0
2007-10-31 09:42:00,1.97581,1.97584,1.9756,1.97584,12720996.0
2007-10-31 09:43:00,1.9758,1.97603,1.97558,1.97588,17395976.0
2007-10-31 09:44:00,1.9759,1.97606,1.97587,1.97606,24555225.0
2007-10-31 09:45:00,1.97603,1.97603,1.97587,1.97595,3486187.0
2007-10-31 09:46:00,1.97586,1.97586,1.97536,1.97566,1835377.0
2007-10-31 09:47:00,1.97562,1.9757,1.97546,1.97546,5029765.0
2007-10-31 09:48:00,1.97549,1.97563,1.97542,1.97547,6492162.0
2007-10-31 09:49:00,1.97544,1.97548,1.97531,1.97542,1023963.0
2007-10-31 09:50:00,1.97544,1.9757,1.97544,1.9756,13779401.0
2007-10-31 09:51:00,1.97561,1.97588,1.97561,1.97588,15533052.0
2007-10-31 09:52:00,1.97587,1.97587,1.9757,1.9757,6264688.0
2007-10-31 09:53:00,1.97577,1.97584,1.97563,1.97563,3982575.0
2007-10-31 09:54:00,1.97558,1.97572,1.97545,1.97572,8404110.0
2007-10-31 09:55:00,1.97579,1.97579,1.9756,1.97565,10964743.0
2007-10-31 09:56:00,1.97568,1.97608,1.97562,1.97608,5813479.0
2007-10-31 09:57:00,1.97611,1.97627,1.97582,1.97582,10825972.0
2007-10-31 09:58:00,1.97563,1.97576,1.97559,1.97576,6243112.0
2007-10-31 09:59:00,1.97581,1.9759,1.97576,1.9759,1429157.0
2007-10-31 10:00:00,1.97605,1.97637,1.97605,1.97626,35485332.0
2007-10-31 10:01:00,1.97619,1.97619,1.9757,1.9757,8188470.0
2007-10-31 10:02:00,1.97559,1.97577,1.97545,1.97577,6602129.0
2007-10-31 10:03:00,1.9757,1.97578,1.97568,1.97568,20764131.0
2007-10-31 10:04:00,1.9756,1.9756,1.97537,1.97553,976843.0
2007-10-31 10:05:00,1.97549,1.97551,1.97496,1.97539,4637706.0
2007-10-31 10:06:00,1.97546,1.97546,1.97527,1.97536,5946939.0
2007-10-31 10:07:00,1.97547,1.97561,1.97534,1.97561,6600905.0
2007-10-31 10:08:00,1.97543,1.97618,1.97543,1.97598,3074650.0
2007-10-31 10:09:00,1.97601,1.97708,1.97601,1.97708,8254939.0
2007-10-31 10:10:00,1.97712,1.97722,1.97696,1.97696,28636946.0
2007-10-31 10:11:00,1.97673,1.97678,1.97648,1.97678,24021656.0
2007-10-31 10:12:00,1.97688,1.9771,1.97672,1.97672,8407315.0
2007-10-31 10:13:00,1.97669,1.97733,1.97669,1.97733,6769106.0
2007-10-31 10:14:00,1.97745,1.97764,1.97745,1.97763,1228388.0
2007-10-31 10:15:00,1.97763,1.97763,1.97751,1.97751,3981286.0
2007-10-31 10:16:00,1.97767,1.97773,1.97746,1.97752,1746556.0
2007-10-31 10:17:00,1.97752,1.9777,1.97752,1.97763,7268352.0
2007-10-31 10:18:00,1.97753,1.97764,1.97745,1.97761,4464591.0
2007-10-31 10:19:00,1.97767,1.97774,1.97767,1.97774,3213465.0
2007-10-31 10:20:00,1.97767,1.97773,1.9775,1.97773,1876879.0
2007-10-31 10:21:00,1.97774,1.97782,1.97769,1.97781,6960261.0
2007-10-31 10:22:00,1.97781,1.978,1.97774,1.978,3644434.0
2007-10-31 10:23:00,1.97792,1.97792,1.97781,1.97781,3132834.0
2007-10-31 10:24:00,1.97777,1.97799,1.97776,1.97799,5648802.0
2007-10-31 10:25:00,1.9781,1.97817,1.97792,1.97817,767635.0
2007-10-31 10:26:00,1.9783,1.97839,1.97816,1.97816,4272813.0
2007-10-31 10:27:00,1.97814,1.97836,1.97812,1.97829,2846536.0
2007-10-31 10:28:00,1.9783,1.9783,1.97809,1.97829,4173519.0
2007-10-31 10:29:00,1.97824,1.97834,1.9782,1.97822,4201251.0
2007-10-31 10:30:00,1.97825,1.97836,1.97814,1.97836,7666599.0
2007-10-31 10:31:00,1.9785,1.9787,1.97848,1.97866,17831937.0
2007-10-31 10:32:00,1.97855,1.97855,1.97831,1.97855,7037921.0
2007-10-31 10:33:00,1.97863,1.97863,1.97848,1.97854,5363795.0
2007-10-31 10:34:00,1.97845,1.97868,1.97845,1.97867,7393371.0
2007-10-31 10:35:00,1.97866,1.97866,1.97855,1.97855,13349381.0
2007-10-31 10:36:00,1.97848,1.97848,1.97822,1.97826,16916282.0
2007-10-31 10:37:00,1.97825,1.97833,1.97809,1.97826,3941951.0
2007-10-31 10:38:00,1.97828,1.97828,1.97803,1.97803,4726537.0
2007-10-31 10:39:00,1.97801,1.97803,1.97788,1.97788,9405785.0
2007-10-31 10:40:00,1.97785,1.97795,1.97779,1.97795,4457330.0
2007-10-31 10:41:00,1.97793,1.97812,1.97783,1.97784,3178935.0
2007-10-31 10:42:00,1.97793,1.97797,1.97782,1.97788,2987858.0
2007-10-31 10:43:00,1.97788,1.9782,1.97788,1.9782,4002851.0
2007-10-31 10:44:00,1.97813,1.97826,1.97804,1.97824,4701014.0
2007-10-31 10:45:00,1.97834,1.97844,1.97834,1.97834,21217788.0
2007-10-31 10:46:00,1.97842,1.97866,1.97838,1.97866,3708790.0
2007-10-31 10:47:00,1.97876,1.97882,1.97864,1.97864,19481792.0
2007-10-31 10:48:00,1.9787,1.97883,1.97862,1.97872,8701115.0
2007-10-31 10:49:00,1.97868,1.97868,1.97844,1.97857,2333232.0
2007-10-31 10:50:00,1.97855,1.97855,1.97841,1.97841,8627279.0
2007-10-31 10:51:00,1.97847,1.97861,1.97847,1.97861,1331537.0
2007-10-31 10:52:00,1.97866,1.97876,1.97858,1.97872,3902106.0
2007-10-31 10:53:00,1.9789,1.97915,1.9789,1.97904,16204727.0
2007-10-31 10:54:00,1.97919,1.97921,1.97907,1.97907,4835919.0
2007-10-31 10:55:00,1.97898,1.97898,1.97876,1.97893,7741337.0
2007-10-31 10:56:00,1.97893,1.97937,1.97881,1.97927,8728494.0
2007-10-31 10:57:00,1.9793,1.97931,1.97914,1.97931,1106199.0
2007-10-31 10:58:00,1.97938,1.98039,1.97938,1.97996,9474306.0
2007-10-31 10:59:00,1.98005,1.98097,1.97997,1.98097,18543387.0
2007-10-31 11:00:00,1.98103,1.98128,1.98082,1.98086,13017720.0
2007-10-31 11:01:00,1.98079,1.98079,1.9803,1.9803,13379652.0
2007-10-31 11:02:00,1.97996,1.98024,1.97994,1.98024,2386131.0
2007-10-31 11:03:00,1.98025,1.98054,1.98024,1.98054,2606714.0
2007-10-31 11:04:00,1.98045,1.98045,1.98009,1.98016,11053231.0
2007-10-31 11:05:00,1.9802,1.9802,1.97985,1.9799,4456933.0
2007-10-31 11:06:00,1.97974,1.97984,1.97946,1.97949,3604231.0
2007-10-31 11:07:00,1.97944,1.97944,1.97807,1.97807,3175578.0
2007-10-31 11:08:00,1.97953,1.9796,1.9795,1.9795,4199425.0
2007-10-31 11:09:00,1.97959,1.97973,1.97958,1.97958,66341386.0
2007-10-31 11:10:00,1.97958,1.97969,1.97948,1.97969,8814884.0
2007-10-31 11:11:00,1.97985,1.9802,1.97973,1.98017,11907927.0
2007-10-31 11:12:00,1.98009,1.98009,1.97961,1.97981,4863959.0
2007-10-31 11:13:00,1.97985,1.9799,1.97971,1.97971,11501212.0
2007-10-31 11:14:00,1.97982,1.97998,1.97973,1.97998,1745703.0
2007-10-31 11:15:00,1.97992,1.98001,1.97973,1.97973,6681219.0
2007-10-31 11:16:00,1.97964,1.97981,1.97964,1.97981,3183587.0
2007-10-31 11:17:00,1.97987,1.98008,1.97984,1.98008,10542731.0
2007-10-31 11:18:00,1.97998,1.97998,1.97964,1.97965,2762452.0
2007-10-31 11:19:00,1.97957,1.97963,1.97948,1.97948,3696739.0
2007-10-31 11:20:00,1.97948,1.97967,1.97946,1.97967,7967220.0
2007-10-31 11:21:00,1.97975,1.97992,1.97964,1.97978,3581070.0
2007-10-31 11:22:00,1.97987,1.97989,1.9798,1.97984,2361198.0
2007-10-31 11:23:00,1.97985,1.97985,1.97942,1.97942,10832337.0
2007-10-31 11:24:00,1.97925,1.97925,1.97906,1.97906,10569516.0
2007-10-31 11:25:00,1.97909,1.97919,1.97895,1.97919,4989755.0
2007-10-31 11:26:00,1.97926,1.97946,1.97926,1.97936,3107358.0
2007-10-31 11:27:00,1.97923,1.97923,1.97882,1.97882,8884520.0
2007-10-31 11:28:00,1.97884,1.97884,1.97869,1.97869,884730.0
2007-10-31 11:29:00,1.97876,1.97884,1.97873,1.97881,3082834.0
2007-10-31 11:30:00,1.97872,1.97872,1.97845,1.97845,44913736.0
2007-10-31 11:31:00,1.97853,1.97915,1.97853,1.97915,10023236.0
2007-10-31 11:32:00,1.97929,1.9794,1.97914,1.97914,5857753.0
2007-10-31 11:33:00,1.97923,1.97935,1.97914,1.97914,12728266.0
2007-10-31 11:34:00,1.97915,1.97924,1.97912,1.97924,2939920.0
2007-10-31 11:35:00,1.97882,1.97988,1.97882,1.97988,2305471.0
2007-10-31 11:36:00,1.98005,1.98011,1.98002,1.98009,6161551.0
2007-10-31 11:37:00,1.98013,1.98015,1.98007,1.98011,12530404.0
2007-10-31 11:38:00,1.98012,1.98012,1.97997,1.98009,17174771.0
2007-10-31 11:39:00,1.98017,1.9803,1.98014,1.98014,5429928.0
2007-10-31 11:40:00,1.98008,1.98017,1.97997,1.98012,8759164.0
2007-10-31 11:41:00,1.98006,1.98022,1.98005,1.98022,4555005.0
2007-10-31 11:42:00,1.9803,1.98042,1.97975,1.97975,5215083.0
2007-10-31 11:43:00,1.97962,1.97962,1.97907,1.97925,5798102.0
2007-10-31 11:44:00,1.97932,1.97932,1.9789,1.97917,8202801.0
2007-10-31 11:45:00,1.97923,1.97923,1.97916,1.97923,2350479.0
2007-10-31 11:46:00,1.97918,1.97924,1.97908,1.97916,6005177.0
2007-10-31 11:47:00,1.97915,1.97953,1.97915,1.97953,39478144.0
2007-10-31 11:48:00,1.97972,1.97972,1.97944,1.97944,1867182.0
2007-10-31 11:49:00,1.97934,1.97968,1.97921,1.97968,2582781.0
2007-10-31 11:50:00,1.97983,1.98015,1.97983,1.98015,4222155.0
2007-10-31 11:51:00,1.98013,1.98019,1.97977,1.97977,11045457.0
2007-10-31 11:52:00,1.97977,1.97977,1.97948,1.97948,8073534.0
2007-10-31 11:53:00,1.97965,1.97976,1.9795,1.97959,4213257.0
2007-10-31 11:54:00,1.97952,1.97969,1.97806,1.97969,6732991.0
2007-10-31 11:55:00,1.97954,1.97971,1.97949,1.97949,9195764.0
2007-10-31 11:56:00,1.97961,1.97961,1.97955,1.9796,8853866.0
2007-10-31 11:57:00,1.9795,1.9795,1.97863,1.97863,3666550.0
2007-10-31 11:58:00,1.97871,1.97948,1.97871,1.97948,700312.0
2007-10-31 11:59:00,1.97949,1.97976,1.97949,1.97976,4775187.0
2007-10-31 12:00:00,1.97992,1.98003,1.97979,1.97979,1639971.0
2007-10-31 12:01:00,1.97954,1.97954,1.97925,1.97939,9842820.0
2007-10-31 12:02:00,1.97946,1.9795,1.97926,1.97928,8398342.0
2007-10-31 12:03:00,1.97923,1.97929,1.97896,1.97924,6672426.0
2007-10-31 12:04:00,1.97916,1.97921,1.97887,1.97921,7033286.0
2007-10-31 12:05:00,1.97909,1.97909,1.97895,1.97901,5440578.0
2007-10-31 12:06:00,1.97913,1.97917,1.97906,1.97915,8653027.0
2007-10-31 12:07:00,1.97908,1.97908,1.97876,1.97894,9735121.0
2007-10-31 12:08:00,1.97903,1.97932,1.97903,1.97916,28835835.0
2007-10-31 12:09:00,1.97931,1.97955,1.97931,1.97945,4558022.0
2007-10-31 12:10:00,1.97958,1.97962,1.97941,1.97941,9847912.0
2007-10-31 12:11:00,1.97939,1.9795,1.97926,1.97926,2404017.0
2007-10-31 12:12:00,1.97935,1.97935,1.97886,1.97924,4277396.0
2007-10-31 12:13:00,1.97939,1.97939,1.97917,1.97918,11476256.0
2007-10-31 12:14:00,1.97922,1.97928,1.97919,1.97925,9019589.0
2007-10-31 12:15:00,1.97942,1.97946,1.97904,1.97904,13845617.0
2007-10-31 12:16:00,1.97885,1.97979,1.97885,1.97978,7935764.0
2007-10-31 12:17:00,1.97981,1.98011,1.97981,1.97994,22387380.0
2007-10-31 12:18:00,1.97988,1.97988,1.97971,1.97979,2050612.0
2007-10-31 12:19:00,1.97984,1.98004,1.97984,1.9799,3794386.0
2007-10-31 12:20:00,1.97988,1.97988,1.9797,1.97982,4977338.0
2007-10-31 12:21:00,1.97976,1.97976,1.97955,1.97967,5396595.0
2007-10-31 12:22:00,1.97957,1.97962,1.97957,1.97962,2771719.0
2007-10-31 12:23:00,1.97957,1.97957,1.97943,1.97943,8459711.0
2007-10-31 12:24:00,1.97935,1.97945,1.97935,1.97945,5181664.0
2007-10-31 12:25:00,1.97954,1.97956,1.97935,1.97948,9285781.0
2007-10-31 12:26:00,1.97945,1.97962,1.97932,1.97932,2759089.0
2007-10-31 12:27:00,1.97933,1.97942,1.97922,1.97942,7301717.0
2007-10-31 12:28:00,1.97933,1.97933,1.97911,1.97911,11983939.0
2007-10-31 12:29:00,1.9791,1.9791,1.97882,1.97882,6994960.0
2007-10-31 12:30:00,1.97881,1.97882,1.9785,1.9785,6744778.0
2007-10-31 12:31:00,1.97857,1.97863,1.97846,1.97855,4149476.0
2007-10-31 12:32:00,1.97857,1.97857,1.97837,1.97854,3554330.0
2007-10-31 12:33:00,1.97856,1.97856,1.97826,1.97826,15785446.0
2007-10-31 12:34:00,1.9781,1.9781,1.97785,1.97785,4465740.0
2007-10-31 12:35:00,1.97783,1.97799,1.97756,1.97799,2869089.0
2007-10-31 12:36:00,1.97797,1.97797,1.97752,1.97752,32004089.0
2007-10-31 12:37:00,1.97728,1.97728,1.97685,1.97685,19927456.0
2007-10-31 12:38:00,1.97695,1.97695,1.97649,1.97654,10660229.0
2007-10-31 12:39:00,1.97609,1.97649,1.97609,1.97635,10161309.0
2007-10-31 12:40:00,1.97619,1.97643,1.97615,1.97615,13422496.0
2007-10-31 12:41:00,1.97584,1.97593,1.9757,1.97593,10916813.0
2007-10-31 12:42:00,1.97603,1.97635,1.97603,1.97635,6485788.0
2007-10-31 12:43:00,1.97645,1.97645,1.97618,1.97618,19263346.0
2007-10-31 12:44:00,1.97596,1.97596,1.97539,1.97539,4577237.0
2007-10-31 12:45:00,1.97545,1.97545,1.9753,1.97543,2048442.0
2007-10-31 12:46:00,1.97544,1.97552,1.97532,1.97532,14951088.0
2007-10-31 12:47:00,1.97538,1.97556,1.97531,1.97556,4673682.0
2007-10-31 12:48:00,1.97564,1.97564,1.9753,1.9756,6981754.0
2007-10-31 12:49:00,1.97555,1.97562,1.97548,1.97562,4202300.0
2007-10-31 12:50:00,1.97561,1.97567,1.97542,1.97567,3824705.0
2007-10-31 12:51:00,1.9756,1.97568,1.97538,1.97544,11673496.0
2007-10-31 12:52:00,1.9755,1.97559,1.97544,1.97549,3356119.0
2007-10-31 12:53:00,1.97554,1.97564,1.97554,1.97558,11297743.0
2007-10-31 12:54:00,1.97546,1.97546,1.9747,1.9747,10589401.0
2007-10-31 12:55:00,1.97467,1.97468,1.9737,1.9737,19271706.0
2007-10-31 12:56:00,1.97337,1.97376,1.97317,1.97376,2664723.0
2007-10-31 12:57:00,1.97374,1.97411,1.97374,1.97411,17075946.0
2007-10-31 12:58:00,1.97437,1.97439,1.97424,1.97439,2571950.0
2007-10-31 12:59:00,1.97439,1.97464,1.97429,1.97464,4603842.0
2007-10-31 13:00:00,1.97459,1.9746,1.9742,1.97427,4454363.0
2007-10-31 13:01:00,1.97434,1.97489,1.97434,1.97489,25869531.0
2007-10-31 13:02:00,1.97508,1.97563,1.97508,1.9753,18240237.0
2007-10-31 13:03:00,1.9753,1.97532,1.97379,1.97525,6479767.0
2007-10-31 13:04:00,1.97519,1.97522,1.97514,1.97515,3151671.0
2007-10-31 13:05:00,1.97509,1.97509,1.97485,1.97489,7865488.0
2007-10-31 13:06:00,1.97478,1.97478,1.97454,1.97475,4039889.0
2007-10-31 13:07:00,1.97469,1.97469,1.9742,1.9742,1442646.0
2007-10-31 13:08:00,1.97429,1.97447,1.97427,1.97429,1736060.0
2007-10-31 13:09:00,1.97426,1.97435,1.97419,1.97431,16492642.0
2007-10-31 13:10:00,1.97426,1.97431,1.9741,1.9741,2586544.0
2007-10-31 13:11:00,1.97429,1.9746,1.97396,1.97396,10500110.0
2007-10-31 13:12:00,1.9742,1.9742,1.97391,1.97406,4890774.0
2007-10-31 13:13:00,1.97412,1.97412,1.97393,1.974,3215216.0
2007-10-31 13:14:00,1.97392,1.97392,1.9736,1.9736,6842709.0
2007-10-31 13:15:00,1.97353,1.97382,1.97319,1.97382,13223099.0
2007-10-31 13:16:00,1.97393,1.97425,1.97381,1.97425,1558701.0
2007-10-31 13:17:00,1.9743,1.9746,1.9743,1.9746,10701357.0
2007-10-31 13:18:00,1.97459,1.97512,1.97459,1.97512,3228073.0
2007-10-31 13:19:00,1.97504,1.97524,1.97486,1.97524,1277007.0
2007-10-31 13:20:00,1.97522,1.97559,1.97522,1.97559,2303179.0
2007-10-31 13:21:00,1.97535,1.97535,1.97499,1.97499,10598526.0
2007-10-31 13:22:00,1.97493,1.97493,1.97471,1.97477,1002175.0
2007-10-31 13:23:00,1.97474,1.97481,1.97438,1.97478,6424919.0
2007-10-31 13:24:00,1.97461,1.97518,1.97461,1.97503,29490651.0
2007-10-31 13:25:00,1.97512,1.97515,1.97503,1.97503,2403710.0
2007-10-31 13:26:00,1.97492,1.97492,1.9746,1.9747,7516501.0
2007-10-31 13:27:00,1.97458,1.97479,1.97451,1.97451,6630383.0
2007-10-31 13:28:00,1.97443,1.97458,1.97438,1.97458,1727727.0
2007-10-31 13:29:00,1.9745,1.97458,1.97438,1.97458,8248932.0
2007-10-31 13:30:00,1.97467,1.97504,1.97465,1.97504,1506030.0
2007-10-31 13:31:00,1.97519,1.97545,1.97518,1.97525,2383197.0
2007-10-31 13:32:00,1.97513,1.97513,1.97487,1.97497,8955037.0
2007-10-31 13:33:00,1.97485,1.97485,1.97454,1.97458,14040739.0
2007-10-31 13:34:00,1.97449,1.97466,1.97442,1.97466,4192933.0
2007-10-31 13:35:00,1.97471,1.9749,1.97468,1.97478,3394357.0
2007-10-31 13:36:00,1.97465,1.97465,1.97406,1.97406,5620784.0
2007-10-31 13:37:00,1.97397,1.97397,1.97367,1.97382,23147276.0
2007-10-31 13:38:00,1.97383,1.97392,1.97359,1.97384,11768195.0
2007-10-31 13:39:00,1.97387,1.97402,1.97387,1.97402,6132197.0
2007-10-31 13:40:00,1.97387,1.97413,1.97387,1.97413,1107652.0
2007-10-31 13:41:00,1.97423,1.97446,1.97421,1.97446,2924861.0
2007-10-31 13:42:00,1.97439,1.97442,1.97427,1.97436,8729815.0
2007-10-31 13:43:00,1.97414,1.97418,1.97404,1.97406,10091173.0
2007-10-31 13:44:00,1.97405,1.97451,1.97405,1.97451,7525002.0
2007-10-31 13:45:00,1.9745,1.97479,1.9745,1.97477,10142029.0
2007-10-31 13:46:00,1.97469,1.97469,1.97449,1.97452,11491217.0
2007-10-31 13:47:00,1.97449,1.97449,1.97438,1.97441,4010185.0
2007-10-31 13:48:00,1.97444,1.97453,1.97436,1.97441,3075275.0
2007-10-31 13:49:00,1.97431,1.97453,1.97431,1.9744,5704757.0
2007-10-31 13:50:00,1.97448,1.97486,1.97448,1.97486,4560431.0
2007-10-31 13:51:00,1.97489,1.97495,1.97478,1.97494,5393281.0
2007-10-31 13:52:00,1.97498,1.9752,1.97498,1.9752,10407785.0
2007-10-31 13:53:00,1.97524,1.97524,1.97503,1.97505,5023996.0
2007-10-31 13:54:00,1.97502,1.97519,1.97502,1.97511,6003079.0
2007-10-31 13:55:00,1.97516,1.97562,1.97516,1.97562,5586812.0
2007-10-31 13:56:00,1.97569,1.97569,1.97546,1.97546,7663291.0
2007-10-31 13:57:00,1.9757,1.97612,1.9757,1.97599,5153581.0
2007-10-31 13:58:00,1.976,1.976,1.97576,1.97576,10234782.0
2007-10-31 13:59:00,1.97555,1.97555,1.97526,1.97526,4817831.0
2007-10-31 14:00:00,1.97532,1.97578,1.97532,1.97565,215355.0
2007-10-31 14:01:00,1.97563,1.97566,1.97545,1.9756,11456323.0
2007-10-31 14:02:00,1.97544,1.97544,1.97528,1.97539,9784156.0
2007-10-31 14:03:00,1.97542,1.97565,1.97542,1.97554,7418967.0
2007-10-31 14:04:00,1.97594,1.97607,1.97591,1.97607,6760006.0
2007-10-31 14:05:00,1.97599,1.97599,1.97553,1.97553,38570790.0
2007-10-31 14:06:00,1.97561,1.97579,1.97561,1.97571,1938136.0
2007-10-31 14:07:00,1.97579,1.97579,1.97562,1.97562,4869434.0
2007-10-31 14:08:00,1.97563,1.97566,1.97405,1.97531,2777581.0
2007-10-31 14:09:00,1.97527,1.97527,1.97493,1.97497,1161594.0
2007-10-31 14:10:00,1.97494,1.97512,1.97491,1.97491,10832855.0
2007-10-31 14:11:00,1.97483,1.97499,1.97471,1.97499,3908367.0
2007-10-31 14:12:00,1.97506,1.97532,1.97506,1.97532,8431920.0
2007-10-31 14:13:00,1.97523,1.97527,1.97514,1.97523,31337860.0
2007-10-31 14:14:00,1.97529,1.9754,1.97514,1.97514,3906845.0
2007-10-31 14:15:00,1.97485,1.97485,1.9746,1.97468,6507097.0
2007-10-31 14:16:00,1.97493,1.97493,1.97463,1.97463,3256725.0
2007-10-31 14:17:00,1.97447,1.97528,1.97447,1.97528,13971210.0
2007-10-31 14:18:00,1.97535,1.97547,1.97535,1.97544,4964721.0
2007-10-31 14:19:00,1.97525,1.97525,1.9747,1.9747,5530284.0
2007-10-31 14:20:00,1.97445,1.97445,1.97382,1.97382,10049040.0
2007-10-31 14:21:00,1.97385,1.97385,1.97368,1.9738,4481868.0
2007-10-31 14:22:00,1.97389,1.97399,1.97378,1.97384,3925272.0
2007-10-31 14:23:00,1.97372,1.9739,1.97363,1.9739,16165553.0
2007-10-31 14:24:00,1.9739,1.97403,1.9736,1.97379,9603450.0
2007-10-31 14:25:00,1.97377,1.97377,1.9734,1.97347,1210491.0
2007-10-31 14:26:00,1.97346,1.9736,1.97342,1.97352,5495196.0
2007-10-31 14:27:00,1.97334,1.97339,1.97317,1.97339,6724532.0
2007-10-31 14:28:00,1.97345,1.97359,1.9734,1.97356,2914393.0
2007-10-31 14:29:00,1.97368,1.97368,1.97335,1.97335,5812123.0
2007-10-31 14:30:00,1.97323,1.97323,1.97255,1.97255,8196318.0
2007-10-31 14:31:00,1.97274,1.97317,1.97274,1.97317,2449019.0
2007-10-31 14:32:00,1.97329,1.97338,1.97316,1.97334,2855077.0
2007-10-31 14:33:00,1.97342,1.97359,1.97332,1.97332,8776504.0
2007-10-31 14:34:00,1.97318,1.97327,1.9731,1.97327,4338084.0
2007-10-31 14:35:00,1.97334,1.97341,1.97292,1.97341,9490574.0
2007-10-31 14:36:00,1.97349,1.97367,1.97349,1.97367,2285161.0
2007-10-31 14:37:00,1.97379,1.97446,1.97379,1.97446,5004351.0
2007-10-31 14:38:00,1.97438,1.97489,1.97434,1.97478,20880309.0
2007-10-31 14:39:00,1.97469,1.97469,1.97399,1.97399,5315987.0
2007-10-31 14:40:00,1.97396,1.97396,1.97305,1.9733,2139125.0
2007-10-31 14:41:00,1.97351,1.97377,1.97319,1.97319,18506018.0
2007-10-31 14:42:00,1.97331,1.97344,1.97322,1.97344,5177206.0
2007-10-31 14:43:00,1.97349,1.97349,1.97329,1.97329,2335828.0
2007-10-31 14:44:00,1.97329,1.97329,1.97307,1.97319,20815050.0
2007-10-31 14:45:00,1.97323,1.97365,1.97319,1.97365,5596689.0
2007-10-31 14:46:00,1.97366,1.97388,1.97363,1.97363,1911449.0
2007-10-31 14:47:00,1.97353,1.97356,1.97342,1.97356,10633763.0
2007-10-31 14:48:00,1.9735,1.97372,1.97339,1.97372,15263117.0
2007-10-31 14:49:00,1.97365,1.97379,1.97364,1.97364,775361.0
2007-10-31 14:50:00,1.97362,1.97372,1.97355,1.97355,5423890.0
2007-10-31 14:51:00,1.97345,1.97345,1.97316,1.97318,11954740.0
2007-10-31 14:52:00,1.97329,1.97329,1.97319,1.97319,709305.0
2007-10-31 14:53:00,1.97332,1.97359,1.97332,1.97359,10271402.0
2007-10-31 14:54:00,1.9736,1.97375,1.97349,1.97357,10062377.0
2007-10-31 14:55:00,1.97348,1.97355,1.97346,1.9735,5522377.0
2007-10-31 14:56:00,1.9734,1.9734,1.97288,1.97288,11978476.0
2007-10-31 14:57:00,1.97283,1.97335,1.97283,1.97335,1599260.0
2007-10-31 14:58:00,1.97348,1.97374,1.97348,1.97357,2127359.0
2007-10-31 14:59:00,1.97357,1.97365,1.97357,1.97365,7617396.0
2007-10-31 15:00:00,1.97356,1.97356,1.973,1.973,23226655.0
2007-10-31 15:01:00,1.97311,1.97334,1.97309,1.97334,20416743.0
2007-10-31 15:02:00,1.97341,1.97376,1.97341,1.97376,7957215.0
2007-10-31 15:03:00,1.97383,1.97433,1.97383,1.97433,15010928.0
2007-10-31 15:04:00,1.97418,1.9742,1.97394,1.97403,3982273.0
2007-10-31 15:05:00,1.97398,1.97398,1.97363,1.97363,5476658.0
2007-10-31 15:06:00,1.97359,1.97385,1.97347,1.97385,3776499.0
2007-10-31 15:07:00,1.97396,1.97426,1.97393,1.97426,20758156.0
2007-10-31 15:08:00,1.97403,1.97408,1.97388,1.97403,5156107.0
2007-10-31 15:09:00,1.97393,1.97393,1.97348,1.97348,5198515.0
2007-10-31 15:10:00,1.97355,1.97368,1.97349,1.97368,7872914.0
2007-10-31 15:11:00,1.97376,1.97392,1.97366,1.97366,9067004.0
2007-10-31 15:12:00,1.97372,1.97379,1.97365,1.97365,2590672.0
2007-10-31 15:13:00,1.97374,1.97374,1.97352,1.97352,8571088.0
2007-10-31 15:14:00,1.97352,1.97373,1.97352,1.97373,3316398.0
2007-10-31 15:15:00,1.97391,1.97422,1.97386,1.97422,18195531.0
2007-10-31 15:16:00,1.97432,1.97432,1.97391,1.97392,8368458.0
2007-10-31 15:17:00,1.97389,1.97401,1.97378,1.97388,16493892.0
2007-10-31 15:18:00,1.97368,1.97395,1.97366,1.97393,4329461.0
2007-10-31 15:19:00,1.97389,1.97389,1.97365,1.97382,6654672.0
2007-10-31 15:20:00,1.97375,1.97375,1.9729,1.9729,17948412.0
2007-10-31 15:21:00,1.97284,1.97297,1.97228,1.97243,5609616.0
2007-10-31 15:22:00,1.97238,1.97257,1.97238,1.97244,6725038.0
2007-10-31 15:23:00,1.97242,1.97242,1.97155,1.97157,5050046.0
2007-10-31 15:24:00,1.97148,1.97148,1.97112,1.97144,6761069.0
2007-10-31 15:25:00,1.97142,1.97142,1.97121,1.97126,4348299.0
2007-10-31 15:26:00,1.9712,1.9712,1.97097,1.9711,7461792.0
2007-10-31 15:27:00,1.97128,1.97132,1.97116,1.97119,4059934.0
2007-10-31 15:28:00,1.97097,1.97097,1.97068,1.97091,413926.0
2007-10-31 15:29:00,1.97104,1.97124,1.97104,1.97109,5076654.0
2007-10-31 15:30:00,1.971,1.971,1.97063,1.97082,8762899.0
2007-10-31 15:31:00,1.97093,1.97101,1.97089,1.97097,5049846.0
2007-10-31 15:32:00,1.97101,1.97137,1.97099,1.97137,12240525.0
2007-10-31 15:33:00,1.97153,1.97181,1.97153,1.97181,7617878.0
2007-10-31 15:34:00,1.9717,1.97215,1.9717,1.97215,8599459.0
2007-10-31 15:35:00,1.97208,1.97238,1.97198,1.97207,20614422.0
2007-10-31 15:36:00,1.97193,1.97193,1.97161,1.97165,12529743.0
2007-10-31 15:37:00,1.9716,1.97174,1.97157,1.97157,3507694.0
2007-10-31 15:38:00,1.97179,1.97207,1.97157,1.97157,1223823.0
2007-10-31 15:39:00,1.97145,1.97179,1.97134,1.97179,6248436.0
2007-10-31 15:40:00,1.97194,1.97219,1.97194,1.97206,1578957.0
2007-10-31 15:41:00,1.97206,1.97206,1.97187,1.97206,5316612.0
2007-10-31 15:42:00,1.97222,1.97253,1.97222,1.97246,4542247.0
2007-10-31 15:43:00,1.97254,1.97265,1.97252,1.97252,5589621.0
2007-10-31 15:44:00,1.97243,1.97243,1.97204,1.97204,4638540.0
2007-10-31 15:45:00,1.97186,1.97186,1.97154,1.97174,7192806.0
2007-10-31 15:46:00,1.97174,1.97174,1.97159,1.97171,3206901.0
2007-10-31 15:47:00,1.97172,1.9718,1.97123,1.97123,5055983.0
2007-10-31 15:48:00,1.97112,1.97112,1.97041,1.97091,16137514.0
2007-10-31 15:49:00,1.97109,1.97145,1.97109,1.97138,2174215.0
2007-10-31 15:50:00,1.9713,1.97157,1.9713,1.97156,7527301.0
2007-10-31 15:51:00,1.97136,1.97194,1.97136,1.97194,2651941.0
2007-10-31 15:52:00,1.97196,1.97226,1.97196,1.97226,5033109.0
2007-10-31 15:53:00,1.97217,1.97275,1.97217,1.97275,13888187.0
2007-10-31 15:54:00,1.97286,1.97328,1.97267,1.97328,5372093.0
2007-10-31 15:55:00,1.97325,1.97325,1.97287,1.97303,3388806.0
2007-10-31 15:56:00,1.97318,1.97329,1.9731,1.9731,14507673.0
2007-10-31 15:57:00,1.97312,1.97316,1.9729,1.9729,6378613.0
2007-10-31 15:58:00,1.97286,1.97296,1.9726,1.9726,7399749.0
2007-10-31 15:59:00,1.97251,1.97251,1.97196,1.97196,5941740.0
2007-10-31 16:00:00,1.97204,1.97257,1.97204,1.97257,4332698.0
2007-10-31 16:01:00,1.97267,1.97267,1.97194,1.97194,7658829.0
2007-10-31 16:02:00,1.97197,1.97206,1.97193,1.97201,6263911.0
2007-10-31 16:03:00,1.97193,1.97206,1.9718,1.97206,7404546.0
2007-10-31 16:04:00,1.97214,1.97227,1.9721,1.9721,7089196.0
2007-10-31 16:05:00,1.97214,1.97248,1.97214,1.97248,3299917.0
2007-10-31 16:06:00,1.97248,1.97248,1.97193,1.97193,2322434.0
2007-10-31 16:07:00,1.97198,1.97205,1.9719,1.97196,2713957.0
2007-10-31 16:08:00,1.9718,1.97181,1.97147,1.97147,3568387.0
2007-10-31 16:09:00,1.97124,1.9716,1.97124,1.9716,10466200.0
2007-10-31 16:10:00,1.97159,1.97163,1.97149,1.97152,9823564.0
2007-10-31 16:11:00,1.97141,1.97175,1.97135,1.97135,1941126.0
2007-10-31 16:12:00,1.97133,1.97133,1.97121,1.97127,7314762.0
2007-10-31 16:13:00,1.97144,1.97166,1.97144,1.97164,24053293.0
2007-10-31 16:14:00,1.97167,1.97167,1.97149,1.97149,2846970.0
2007-10-31 16:15:00,1.97148,1.97161,1.97148,1.97161,6247918.0
2007-10-31 16:16:00,1.97171,1.97206,1.97171,1.97202,24603052.0
2007-10-31 16:17:00,1.97195,1.97212,1.97186,1.97186,8041547.0
2007-10-31 16:18:00,1.97172,1.97172,1.97118,1.97118,8163762.0
2007-10-31 16:19:00,1.97128,1.97148,1.97128,1.97138,5157419.0
2007-10-31 16:20:00,1.97144,1.97156,1.97141,1.97156,10277138.0
2007-10-31 16:21:00,1.97171,1.97186,1.97171,1.97183,2931830.0
2007-10-31 16:22:00,1.97189,1.97191,1.97172,1.97172,5837299.0
2007-10-31 16:23:00,1.97176,1.97194,1.9715,1.97178,6936820.0
2007-10-31 16:24:00,1.97185,1.97185,1.97165,1.97165,738253.0
2007-10-31 16:25:00,1.9716,1.9716,1.97144,1.97144,10259089.0
2007-10-31 16:26:00,1.97141,1.97141,1.97125,1.97134,29550679.0
2007-10-31 16:27:00,1.9713,1.97132,1.97119,1.97128,13048871.0
2007-10-31 16:28:00,1.97128,1.97165,1.97119,1.97165,15234803.0
2007-10-31 16:29:00,1.97175,1.97181,1.97163,1.97163,5867447.0
2007-10-31 16:30:00,1.97156,1.97156,1.97123,1.97123,10759309.0
2007-10-31 16:31:00,1.97114,1.97114,1.97067,1.97067,29261908.0
2007-10-31 16:32:00,1.97059,1.97092,1.97059,1.97092,3917304.0
2007-10-31 16:33:00,1.97104,1.97113,1.97093,1.97107,9648499.0
2007-10-31 16:34:00,1.97071,1.97113,1.97071,1.97107,3027898.0
2007-10-31 16:35:00,1.97113,1.97123,1.97107,1.97122,12527535.0
2007-10-31 16:36:00,1.97116,1.97116,1.9709,1.97099,2414574.0
2007-10-31 16:37:00,1.97103,1.97118,1.97071,1.97071,12845800.0
2007-10-31 16:38:00,1.97103,1.97103,1.97061,1.97061,6836835.0
2007-10-31 16:39:00,1.97058,1.97058,1.97022,1.97022,4578730.0
2007-10-31 16:40:00,1.97034,1.97049,1.97034,1.97049,3255562.0
2007-10-31 16:41:00,1.9705,1.9705,1.97013,1.97036,4633832.0
2007-10-31 16:42:00,1.97056,1.97082,1.97056,1.9708,2662597.0
2007-10-31 16:43:00,1.97082,1.97082,1.97052,1.97052,2299645.0
2007-10-31 16:44:00,1.97041,1.97041,1.97003,1.97003,7676211.0
2007-10-31 16:45:00,1.96988,1.96999,1.96982,1.96985,5693909.0
2007-10-31 16:46:00,1.9698,1.9698,1.96928,1.96929,9185727.0
2007-10-31 16:47:00,1.96936,1.96952,1.96931,1.96952,4131607.0
2007-10-31 16:48:00,1.96956,1.96988,1.96953,1.96988,2413328.0
2007-10-31 16:49:00,1.96997,1.97006,1.96994,1.97002,4854439.0
2007-10-31 16:50:00,1.97,1.97002,1.96988,1.97,11575679.0
2007-10-31 16:51:00,1.96999,1.96999,1.9697,1.9697,15975875.0
2007-10-31 16:52:00,1.96919,1.96955,1.96919,1.96955,17638440.0
2007-10-31 16:53:00,1.96953,1.96957,1.96943,1.96957,5142766.0
2007-10-31 16:54:00,1.9697,1.97008,1.9697,1.97008,5633531.0
2007-10-31 16:55:00,1.97017,1.9703,1.9701,1.9703,10700567.0
2007-10-31 16:56:00,1.97022,1.97022,1.96957,1.96957,5393694.0
2007-10-31 16:57:00,1.96966,1.97002,1.96962,1.97002,4201040.0
2007-10-31 16:58:00,1.96997,1.97011,1.96992,1.97007,7935337.0
2007-10-31 16:59:00,1.97012,1.97024,1.9699,1.9699,3698692.0
2007-10-31 17:00:00,1.96982,1.97001,1.96982,1.96991,5046301.0
2007-10-31 17:01:00,1.96961,1.96978,1.96831,1.96943,4103529.0
2007-10-31 17:02:00,1.96942,1.96967,1.96942,1.96967,6279305.0
2007-10-31 17:03:00,1.96961,1.96961,1.96942,1.96942,8721168.0
2007-10-31 17:04:00,1.96949,1.96956,1.9694,1.96945,4422651.0
2007-10-31 17:05:00,1.96949,1.96968,1.9694,1.96968,12059443.0
2007-10-31 17:06:00,1.9698,1.97007,1.96965,1.97007,6023141.0
2007-10-31 17:07:00,1.97004,1.97004,1.96938,1.96946,9674647.0
2007-10-31 17:08:00,1.9695,1.96968,1.9695,1.96953,6894423.0
2007-10-31 17:09:00,1.9694,1.9694,1.96906,1.96939,4789366.0
2007-10-31 17:10:00,1.96941,1.96951,1.96924,1.96951,7639660.0
2007-10-31 17:11:00,1.96961,1.96971,1.96955,1.96966,14389868.0
2007-10-31 17:12:00,1.96955,1.96972,1.96955,1.9696,3156596.0
2007-10-31 17:13:00,1.96985,1.97,1.96985,1.96995,13347247.0
2007-10-31 17:14:00,1.96994,1.96994,1.96973,1.96973,8478036.0
2007-10-31 17:15:00,1.96964,1.96982,1.96955,1.96982,30737680.0
2007-10-31 17:16:00,1.96985,1.96995,1.96961,1.96961,2550227.0
2007-10-31 17:17:00,1.96956,1.96956,1.96947,1.96947,5019027.0
2007-10-31 17:18:00,1.96927,1.96964,1.96927,1.96964,2370422.0
2007-10-31 17:19:00,1.96969,1.96982,1.96969,1.96982,4950826.0
2007-10-31 17:20:00,1.96982,1.96986,1.96965,1.96982,4317202.0
2007-10-31 17:21:00,1.96978,1.96997,1.96975,1.96997,3028658.0
2007-10-31 17:22:00,1.96992,1.97019,1.96992,1.97019,3582776.0
2007-10-31 17:23:00,1.97022,1.97022,1.97009,1.97012,9999414.0
2007-10-31 17:24:00,1.96996,1.96996,1.9697,1.96975,4687381.0
2007-10-31 17:25:00,1.9699,1.9699,1.96974,1.96974,1427419.0
2007-10-31 17:26:00,1.96966,1.96966,1.9695,1.9695,4959245.0
2007-10-31 17:27:00,1.96949,1.96966,1.96944,1.9696,11654446.0
2007-10-31 17:28:00,1.96944,1.96944,1.96894,1.96914,6976532.0
2007-10-31 17:29:00,1.96929,1.96966,1.96929,1.96963,2816771.0
2007-10-31 17:30:00,1.96971,1.96978,1.9695,1.96978,8739115.0
2007-10-31 17:31:00,1.96993,1.97017,1.96992,1.97017,6394061.0
2007-10-31 17:32:00,1.97012,1.97018,1.97003,1.97018,9170325.0
2007-10-31 17:33:00,1.97027,1.97035,1.97025,1.97025,3909025.0
2007-10-31 17:34:00,1.97021,1.97045,1.97021,1.9703,3040111.0
2007-10-31 17:35:00,1.97029,1.97029,1.97004,1.97004,9827104.0
2007-10-31 17:36:00,1.97009,1.97011,1.96992,1.97008,5371406.0
2007-10-31 17:37:00,1.97001,1.97013,1.96991,1.97006,3446321.0
2007-10-31 17:38:00,1.97001,1.97001,1.96986,1.96986,2588961.0
2007-10-31 17:39:00,1.97004,1.97015,1.96993,1.96993,10540503.0
2007-10-31 17:40:00,1.97001,1.97026,1.97001,1.97019,8035329.0
2007-10-31 17:41:00,1.97028,1.97028,1.97004,1.97004,9041467.0
2007-10-31 17:42:00,1.97004,1.97026,1.97002,1.97002,5680884.0
2007-10-31 17:43:00,1.96994,1.97008,1.96991,1.97008,10101819.0
2007-10-31 17:44:00,1.97007,1.97024,1.96998,1.97005,5041694.0
2007-10-31 17:45:00,1.97022,1.97049,1.97022,1.97039,10157797.0
2007-10-31 17:46:00,1.97056,1.97071,1.97056,1.97071,9176190.0
2007-10-31 17:47:00,1.97073,1.97075,1.97065,1.97073,7251545.0
2007-10-31 17:48:00,1.97076,1.97083,1.9706,1.9706,16859553.0
2007-10-31 17:49:00,1.97042,1.97042,1.96979,1.96979,10598498.0
2007-10-31 17:50:00,1.96961,1.96961,1.96913,1.96913,1717470.0
2007-10-31 17:51:00,1.96903,1.96905,1.96891,1.96891,26967036.0
2007-10-31 17:52:00,1.96903,1.96998,1.96903,1.96998,3826367.0
2007-10-31 17:53:00,1.97001,1.97095,1.97001,1.97095,6968597.0
2007-10-31 17:54:00,1.97103,1.97103,1.97086,1.97086,17541327.0
2007-10-31 17:55:00,1.97088,1.97088,1.97067,1.97078,3630446.0
2007-10-31 17:56:00,1.97088,1.97115,1.97088,1.9711,4994975.0
2007-10-31 17:57:00,1.97133,1.97172,1.97133,1.97165,4349937.0
2007-10-31 17:58:00,1.97152,1.9716,1.97143,1.9716,7408738.0
2007-10-31 17:59:00,1.97177,1.97232,1.97177,1.97232,1891194.0
2007-10-31 18:00:00,1.9725,1.9727,1.9725,1.9727,3549553.0
2007-10-31 18:01:00,1.97254,1.9728,1.97254,1.97259,3338485.0
2007-10-31 18:02:00,1.97259,1.97272,1.97232,1.97264,2356818.0
2007-10-31 18:03:00,1.97274,1.97305,1.97269,1.97305,11039899.0
2007-10-31 18:04:00,1.97305,1.97308,1.97298,1.97308,9730112.0
2007-10-31 18:05:00,1.97313,1.97348,1.97313,1.97333,1100653.0
2007-10-31 18:06:00,1.97334,1.97334,1.97311,1.97312,5068249.0
2007-10-31 18:07:00,1.97322,1.97338,1.97316,1.97316,5427779.0
2007-10-31 18:08:00,1.97325,1.97344,1.97323,1.97344,8104877.0
2007-10-31 18:09:00,1.97373,1.97405,1.97373,1.97405,4716528.0
2007-10-31 18:10:00,1.97399,1.97399,1.97345,1.97366,5665131.0
2007-10-31 18:11:00,1.97364,1.97364,1.97339,1.97347,11389231.0
2007-10-31 18:12:00,1.97359,1.97366,1.97354,1.97356,25928230.0
2007-10-31 18:13:00,1.97348,1.97353,1.9732,1.9732,6008779.0
2007-10-31 18:14:00,1.97328,1.97328,1.97306,1.97319,2276063.0
2007-10-31 18:15:00,1.97306,1.97306,1.97272,1.97272,2820409.0
2007-10-31 18:16:00,1.97273,1.97273,1.97242,1.97242,1333789.0
2007-10-31 18:17:00,1.9723,1.9723,1.97203,1.97213,9181316.0
2007-10-31 18:18:00,1.97215,1.97215,1.97168,1.9719,3443077.0
2007-10-31 18:19:00,1.97186,1.97189,1.97149,1.97149,3871819.0
2007-10-31 18:20:00,1.97144,1.97164,1.97138,1.9715,6854192.0
2007-10-31 18:21:00,1.97159,1.97178,1.97144,1.97144,11903503.0
2007-10-31 18:22:00,1.97157,1.97199,1.97157,1.9719,1576766.0
2007-10-31 18:23:00,1.97194,1.97248,1.97194,1.97248,5470284.0
2007-10-31 18:24:00,1.9725,1.97286,1.9725,1.97275,1735086.0
2007-10-31 18:25:00,1.97269,1.97269,1.97242,1.97264,5657345.0
2007-10-31 18:26:00,1.97291,1.97308,1.97289,1.97296,4054444.0
2007-10-31 18:27:00,1.97308,1.97344,1.97308,1.97344,35201330.0
2007-10-31 18:28:00,1.97363,1.97371,1.97353,1.97371,9495719.0
2007-10-31 18:29:00,1.97347,1.97384,1.97347,1.97377,1215846.0
2007-10-31 18:30:00,1.97381,1.97381,1.97368,1.9737,1507296.0
2007-10-31 18:31:00,1.97381,1.97384,1.97367,1.97384,32204086.0
2007-10-31 18:32:00,1.97376,1.97376,1.97339,1.97346,5590603.0
2007-10-31 18:33:00,1.97365,1.97365,1.97341,1.97346,13597464.0
2007-10-31 18:34:00,1.97347,1.97361,1.97341,1.97356,8865039.0
2007-10-31 18:35:00,1.97355,1.97374,1.97351,1.97374,11682752.0
2007-10-31 18:36:00,1.9739,1.97404,1.97379,1.97379,15718125.0
2007-10-31 18:37:00,1.9737,1.9737,1.97342,1.97347,26957374.0
2007-10-31 18:38:00,1.97357,1.97357,1.97344,1.97356,1052078.0
2007-10-31 18:39:00,1.97347,1.97372,1.97347,1.97372,3373799.0
2007-10-31 18:40:00,1.97372,1.97395,1.97372,1.97385,78880002.0
2007-10-31 18:41:00,1.97381,1.97381,1.97355,1.97377,3136680.0
2007-10-31 18:42:00,1.97376,1.97404,1.97376,1.97404,8714936.0
2007-10-31 18:43:00,1.97402,1.97404,1.97385,1.97404,5834645.0
2007-10-31 18:44:00,1.97401,1.97409,1.97382,1.97409,6095579.0
2007-10-31 18:45:00,1.97412,1.97452,1.97412,1.97444,26130386.0
2007-10-31 18:46:00,1.97455,1.97455,1.97408,1.97445,12226139.0
2007-10-31 18:47:00,1.97446,1.97456,1.97438,1.97442,5916553.0
2007-10-31 18:48:00,1.9744,1.97458,1.97435,1.97458,5989504.0
2007-10-31 18:49:00,1.9746,1.97472,1.97457,1.97468,4777038.0
2007-10-31 18:50:00,1.97459,1.97459,1.97413,1.97436,1841610.0
2007-10-31 18:51:00,1.97431,1.97431,1.97398,1.97398,6296405.0
2007-10-31 18:52:00,1.97406,1.97458,1.97406,1.97458,2129793.0
2007-10-31 18:53:00,1.97489,1.97545,1.97489,1.97545,4687897.0
2007-10-31 18:54:00,1.9755,1.97584,1.9755,1.97555,4431892.0
2007-10-31 18:55:00,1.97542,1.97542,1.97497,1.97497,5642322.0
2007-10-31 18:56:00,1.97505,1.97511,1.9748,1.9748,686483.0
2007-10-31 18:57:00,1.97481,1.97481,1.97453,1.97453,3530861.0
2007-10-31 18:58:00,1.97445,1.97445,1.97391,1.97391,13408248.0
2007-10-31 18:59:00,1.97385,1.97413,1.97385,1.97408,6165977.0
2007-10-31 19:00:00,1.97404,1.97404,1.97383,1.974,15276657.0
2007-10-31 19:01:00,1.97411,1.97434,1.97411,1.97434,32146762.0
2007-10-31 19:02:00,1.97427,1.97452,1.97427,1.9745,6836715.0
2007-10-31 19:03:00,1.97447,1.97465,1.97447,1.97451,13821272.0
2007-10-31 19:04:00,1.97449,1.97454,1.97433,1.97441,2241632.0
2007-10-31 19:05:00,1.9744,1.97451,1.97437,1.97451,7098380.0
2007-10-31 19:06:00,1.97451,1.97451,1.97422,1.97422,3618440.0
2007-10-31 19:07:00,1.97418,1.97422,1.97413,1.97422,2389584.0
2007-10-31 19:08:00,1.97429,1.9744,1.97427,1.97435,2097306.0
2007-10-31 19:09:00,1.97439,1.97447,1.97419,1.97447,11196185.0
2007-10-31 19:10:00,1.97452,1.97456,1.97441,1.97441,709075.0
2007-10-31 19:11:00,1.97449,1.97449,1.97419,1.97419,16278690.0
2007-10-31 19:12:00,1.97452,1.97506,1.97452,1.97506,7614368.0
2007-10-31 19:13:00,1.97481,1.97538,1.97481,1.97529,7751983.0
2007-10-31 19:14:00,1.97527,1.97543,1.97518,1.97518,4255005.0
2007-10-31 19:15:00,1.97491,1.97491,1.97457,1.97457,4961208.0
2007-10-31 19:16:00,1.97448,1.97448,1.97422,1.97422,18265490.0
2007-10-31 19:17:00,1.97413,1.97425,1.97408,1.97411,15487596.0
2007-10-31 19:18:00,1.97426,1.97426,1.97386,1.97386,1193529.0
2007-10-31 19:19:00,1.97387,1.97408,1.97384,1.97408,30791652.0
2007-10-31 19:20:00,1.97431,1.97453,1.97407,1.97447,6866367.0
2007-10-31 19:21:00,1.97445,1.97456,1.9744,1.97455,4030572.0
2007-10-31 19:22:00,1.97457,1.97503,1.97457,1.97488,2659160.0
2007-10-31 19:23:00,1.97511,1.97557,1.97511,1.97556,3661619.0
2007-10-31 19:24:00,1.97543,1.97543,1.97519,1.97542,3930931.0
2007-10-31 19:25:00,1.97545,1.97559,1.97544,1.97555,8269022.0
2007-10-31 19:26:00,1.9756,1.9757,1.9754,1.97557,5505738.0
2007-10-31 19:27:00,1.97547,1.97547,1.97532,1.97542,3981275.0
2007-10-31 19:28:00,1.97552,1.9756,1.97544,1.97544,11273680.0
2007-10-31 19:29:00,1.9753,1.97536,1.97514,1.97532,7630213.0
2007-10-31 19:30:00,1.97537,1.97593,1.97537,1.97593,969615.0
2007-10-31 19:31:00,1.97599,1.976,1.9755,1.9755,24050506.0
2007-10-31 19:32:00,1.97557,1.97561,1.97549,1.97549,5515717.0
2007-10-31 19:33:00,1.97501,1.97555,1.97501,1.97555,7932932.0
2007-10-31 19:34:00,1.97557,1.97575,1.97546,1.97575,8168961.0
2007-10-31 19:35:00,1.97574,1.97579,1.9755,1.9755,8063758.0
2007-10-31 19:36:00,1.97543,1.97543,1.97518,1.97529,1893851.0
2007-10-31 19:37:00,1.97544,1.97561,1.97544,1.97561,15878568.0
2007-10-31 19:38:00,1.97563,1.97592,1.97563,1.97592,4972937.0
2007-10-31 19:39:00,1.97592,1.97595,1.97569,1.9758,3796460.0
2007-10-31 19:40:00,1.97564,1.97576,1.97533,1.97552,12762261.0
2007-10-31 19:41:00,1.97548,1.97548,1.97528,1.97529,22847780.0
2007-10-31 19:42:00,1.97519,1.97538,1.97519,1.97531,17834784.0
2007-10-31 19:43:00,1.97531,1.97546,1.9753,1.9753,10533401.0
2007-10-31 19:44:00,1.97528,1.97538,1.97517,1.97529,3063893.0
2007-10-31 19:45:00,1.97533,1.97546,1.97531,1.97544,14173955.0
2007-10-31 19:46:00,1.97543,1.97571,1.9753,1.97571,12757408.0
2007-10-31 19:47:00,1.97575,1.9759,1.97575,1.97582,11698845.0
2007-10-31 19:48:00,1.9759,1.976,1.9758,1.97599,549282.0
2007-10-31 19:49:00,1.97604,1.97635,1.97593,1.97635,3201296.0
2007-10-31 19:50:00,1.97649,1.97649,1.9763,1.97636,15442844.0
2007-10-31 19:51:00,1.9763,1.97633,1.97613,1.97614,2968764.0
2007-10-31 19:52:00,1.97616,1.97616,1.97599,1.97599,6907316.0
2007-10-31 19:53:00,1.9759,1.9759,1.97545,1.97545,5915596.0
2007-10-31 19:54:00,1.97539,1.97539,1.97502,1.97505,6083293.0
2007-10-31 19:55:00,1.97512,1.97523,1.97512,1.97513,12738896.0
2007-10-31 19:56:00,1.9751,1.9751,1.97485,1.97496,5292904.0
2007-10-31 19:57:00,1.97478,1.97492,1.97469,1.97474,6036338.0
2007-10-31 19:58:00,1.97461,1.97461,1.97438,1.9744,6217216.0
2007-10-31 19:59:00,1.97449,1.9746,1.97447,1.97447,14156386.0
2007-10-31 20:00:00,1.97438,1.97438,1.97417,1.97437,10589929.0
2007-10-31 20:01:00,1.97452,1.97503,1.97452,1.97503,1208921.0
2007-10-31 20:02:00,1.97517,1.97542,1.97517,1.97542,9277730.0
2007-10-31 20:03:00,1.9755,1.97567,1.97539,1.97539,12376084.0
2007-10-31 20:04:00,1.9751,1.9751,1.97486,1.97489,7093721.0
2007-10-31 20:05:00,1.97493,1.97507,1.97493,1.97506,16755887.0
2007-10-31 20:06:00,1.97485,1.97552,1.97485,1.97552,3471603.0
2007-10-31 20:07:00,1.97529,1.97529,1.97506,1.97528,12558976.0
2007-10-31 20:08:00,1.97534,1.97548,1.97534,1.97541,8397010.0
2007-10-31 20:09:00,1.97536,1.97541,1.9752,1.97539,1788307.0
2007-10-31 20:10:00,1.9754,1.97545,1.97525,1.9753,3435887.0
2007-10-31 20:11:00,1.97535,1.97556,1.97535,1.97556,4250601.0
2007-10-31 20:12:00,1.97561,1.97576,1.97547,1.97576,1471885.0
2007-10-31 20:13:00,1.97589,1.97609,1.97549,1.97572,4747883.0
2007-10-31 20:14:00,1.97563,1.97563,1.97487,1.97487,4320732.0
2007-10-31 20:15:00,1.97478,1.97479,1.97422,1.97422,15576959.0
2007-10-31 20:16:00,1.97432,1.9752,1.97432,1.9752,1635928.0
2007-10-31 20:17:00,1.97534,1.97595,1.97534,1.97563,1347166.0
2007-10-31 20:18:00,1.97554,1.97574,1.97536,1.97564,5659606.0
2007-10-31 20:19:00,1.97579,1.97631,1.9757,1.97619,4935902.0
2007-10-31 20:20:00,1.97632,1.97722,1.97632,1.97711,4769672.0
2007-10-31 20:21:00,1.97699,1.97699,1.97665,1.97665,3736916.0
2007-10-31 20:22:00,1.97671,1.97683,1.97666,1.97683,5149199.0
2007-10-31 20:23:00,1.97691,1.97691,1.97637,1.97675,9758870.0
2007-10-31 20:24:00,1.97671,1.97684,1.97649,1.97684,4148847.0
2007-10-31 20:25:00,1.97712,1.97783,1.97712,1.97783,30942561.0
2007-10-31 20:26:00,1.97791,1.97791,1.97743,1.97747,5010681.0
2007-10-31 20:27:00,1.97734,1.97734,1.97671,1.97671,15055869.0
2007-10-31 20:28:00,1.97647,1.97649,1.97596,1.97596,5415463.0
2007-10-31 20:29:00,1.97581,1.97581,1.97556,1.97556,11077004.0
2007-10-31 20:30:00,1.97556,1.97556,1.97527,1.97527,10787167.0
2007-10-31 20:31:00,1.97526,1.97526,1.97499,1.97499,4373671.0
2007-10-31 20:32:00,1.97498,1.97498,1.97468,1.97468,8488225.0
2007-10-31 20:33:00,1.97461,1.97462,1.97426,1.97434,9533251.0
2007-10-31 20:34:00,1.97427,1.97427,1.97368,1.97385,3084178.0
2007-10-31 20:35:00,1.97387,1.97387,1.97336,1.97345,26276829.0
2007-10-31 20:36:00,1.97323,1.97331,1.97302,1.97302,6038097.0
2007-10-31 20:37:00,1.97305,1.97305,1.97276,1.97279,10775777.0
2007-10-31 20:38:00,1.97279,1.97279,1.97233,1.97241,5610021.0
2007-10-31 20:39:00,1.97237,1.97237,1.97198,1.97198,4516649.0
2007-10-31 20:40:00,1.97202,1.97202,1.9718,1.9718,6545477.0
2007-10-31 20:41:00,1.97181,1.97181,1.9713,1.97172,8361248.0
2007-10-31 20:42:00,1.97173,1.97173,1.97155,1.97157,5657903.0
2007-10-31 20:43:00,1.97158,1.97163,1.97145,1.97145,8766988.0
2007-10-31 20:44:00,1.97134,1.97134,1.97078,1.97128,7545369.0
2007-10-31 20:45:00,1.97108,1.97108,1.97072,1.97072,4588567.0
2007-10-31 20:46:00,1.97051,1.97051,1.96977,1.96985,1090044.0
2007-10-31 20:47:00,1.9699,1.9699,1.96921,1.96921,7269832.0
2007-10-31 20:48:00,1.96917,1.96917,1.9676,1.96872,9500014.0
2007-10-31 20:49:00,1.96867,1.96887,1.96856,1.96856,19315125.0
2007-10-31 20:50:00,1.96892,1.96914,1.96892,1.96892,1782900.0
2007-10-31 20:51:00,1.96886,1.96894,1.96857,1.96894,7569041.0
2007-10-31 20:52:00,1.96879,1.96887,1.96861,1.96861,5359474.0
2007-10-31 20:53:00,1.96851,1.96854,1.96827,1.96849,2609638.0
2007-10-31 20:54:00,1.96854,1.96868,1.96852,1.96868,4997211.0
2007-10-31 20:55:00,1.96863,1.96863,1.96819,1.96821,6171900.0
2007-10-31 20:56:00,1.96821,1.96838,1.96816,1.96816,3679426.0
2007-10-31 20:57:00,1.96819,1.96863,1.96819,1.96863,6271439.0
2007-10-31 20:58:00,1.96853,1.96881,1.96853,1.96878,2608293.0
2007-10-31 20:59:00,1.96888,1.96898,1.96871,1.96871,5154853.0
2007-10-31 21:00:00,1.96869,1.96916,1.96869,1.96885,7253813.0
2007-10-31 21:01:00,1.96892,1.9691,1.96892,1.9691,11167514.0
2007-10-31 21:02:00,1.96911,1.96911,1.96863,1.96863,6686979.0
2007-10-31 21:03:00,1.96874,1.96876,1.9686,1.96876,4605132.0
2007-10-31 21:04:00,1.96883,1.96893,1.96877,1.96877,13877228.0
2007-10-31 21:05:00,1.96867,1.96874,1.96851,1.96874,2366632.0
2007-10-31 21:06:00,1.96873,1.96883,1.96868,1.96883,3831423.0
2007-10-31 21:07:00,1.96879,1.96884,1.9686,1.96884,10138581.0
2007-10-31 21:08:00,1.96896,1.96926,1.96896,1.96926,6267997.0
2007-10-31 21:09:00,1.96952,1.96979,1.96952,1.96954,12466640.0
2007-10-31 21:10:00,1.96942,1.96942,1.96871,1.96871,12389821.0
2007-10-31 21:11:00,1.9687,1.9687,1.9683,1.9683,15483097.0
2007-10-31 21:12:00,1.9683,1.9683,1.96799,1.96799,28453533.0
2007-10-31 21:13:00,1.96801,1.96801,1.96777,1.96799,13063578.0
2007-10-31 21:14:00,1.96802,1.96802,1.96779,1.96784,2185649.0
2007-10-31 21:15:00,1.96787,1.9681,1.96779,1.9681,3961544.0
2007-10-31 21:16:00,1.96809,1.96809,1.96785,1.96803,4523183.0
2007-10-31 21:17:00,1.96808,1.96842,1.96794,1.96842,2819116.0
2007-10-31 21:18:00,1.96842,1.96845,1.96828,1.96828,9653475.0
2007-10-31 21:19:00,1.96816,1.96816,1.96752,1.96752,13397771.0
2007-10-31 21:20:00,1.96793,1.96798,1.96789,1.96793,9813323.0
2007-10-31 21:21:00,1.96793,1.96844,1.96793,1.96834,13099886.0
2007-10-31 21:22:00,1.96832,1.96835,1.96807,1.96807,11994777.0
2007-10-31 21:23:00,1.96822,1.96829,1.96813,1.96819,2282839.0
2007-10-31 21:24:00,1.96829,1.9685,1.96829,1.96832,4608066.0
2007-10-31 21:25:00,1.96824,1.9684,1.96794,1.9684,6280816.0
2007-10-31 21:26:00,1.96831,1.96831,1.96812,1.96827,451028.0
2007-10-31 21:27:00,1.96847,1.96878,1.96847,1.96855,7106036.0
2007-10-31 21:28:00,1.96849,1.96857,1.96823,1.96823,9296276.0
2007-10-31 21:29:00,1.96814,1.96824,1.96761,1.96824,14786683.0
2007-10-31 21:30:00,1.96824,1.9689,1.96824,1.9689,4004935.0
2007-10-31 21:31:00,1.96891,1.96908,1.96868,1.96904,12143546.0
2007-10-31 21:32:00,1.96891,1.96895,1.96872,1.96886,6146047.0
2007-10-31 21:33:00,1.96882,1.96898,1.96881,1.96885,5995094.0
2007-10-31 21:34:00,1.9687,1.96885,1.96868,1.96868,8154958.0
2007-10-31 21:35:00,1.96853,1.96853,1.9681,1.96832,15766695.0
2007-10-31 21:36:00,1.96827,1.96838,1.96788,1.96788,23666648.0
2007-10-31 21:37:00,1.96798,1.96798,1.96748,1.96759,4194488.0
2007-10-31 21:38:00,1.96745,1.96745,1.96699,1.96705,3449921.0
2007-10-31 21:39:00,1.96703,1.96743,1.96702,1.96725,18212525.0
2007-10-31 21:40:00,1.96735,1.96761,1.96734,1.96761,3182841.0
2007-10-31 21:41:00,1.96766,1.96766,1.96699,1.96699,3662347.0
2007-10-31 21:42:00,1.96703,1.9673,1.96678,1.96678,10527187.0
2007-10-31 21:43:00,1.96704,1.96721,1.96694,1.96694,2093703.0
2007-10-31 21:44:00,1.96688,1.96688,1.96654,1.96655,3625487.0
2007-10-31 21:45:00,1.96648,1.96648,1.96618,1.96618,6930653.0
2007-10-31 21:46:00,1.9659,1.96625,1.9659,1.96625,4168415.0
2007-10-31 21:47:00,1.96634,1.96666,1.96634,1.96666,3384581.0
2007-10-31 21:48:00,1.96679,1.96721,1.96679,1.96696,13032943.0
2007-10-31 21:49:00,1.96693,1.96712,1.96684,1.96684,6435475.0
2007-10-31 21:50:00,1.96689,1.96692,1.96664,1.96679,8163783.0
2007-10-31 21:51:00,1.96647,1.9666,1.96624,1.96624,2662302.0
2007-10-31 21:52:00,1.96617,1.96617,1.96579,1.96579,8658288.0
2007-10-31 21:53:00,1.96572,1.96572,1.96526,1.96526,5962832.0
2007-10-31 21:54:00,1.96519,1.96519,1.96424,1.96424,5354797.0
2007-10-31 21:55:00,1.96438,1.96458,1.96438,1.96455,10390180.0
2007-10-31 21:56:00,1.96445,1.96445,1.9637,1.96373,2310141.0
2007-10-31 21:57:00,1.96374,1.96374,1.96321,1.96321,3949690.0
2007-10-31 21:58:00,1.96305,1.96311,1.96286,1.96306,8045296.0
2007-10-31 21:59:00,1.96286,1.96365,1.96286,1.96338,3983824.0
2007-10-31 22:00:00,1.96346,1.96346,1.9631,1.96312,3249821.0
2007-10-31 22:01:00,1.96308,1.96308,1.96283,1.96283,4975363.0
2007-10-31 22:02:00,1.96266,1.96273,1.96235,1.96247,8021114.0
2007-10-31 22:03:00,1.96243,1.96243,1.96189,1.96198,9023147.0
2007-10-31 22:04:00,1.96203,1.96206,1.9619,1.9619,4226901.0
2007-10-31 22:05:00,1.96207,1.96242,1.96207,1.96242,1475425.0
2007-10-31 22:06:00,1.96237,1.96237,1.96202,1.96202,1450558.0
2007-10-31 22:07:00,1.9621,1.96228,1.96202,1.96228,3862997.0
2007-10-31 22:08:00,1.96193,1.96238,1.96193,1.96218,14182728.0
2007-10-31 22:09:00,1.96212,1.96222,1.96204,1.96222,5797630.0
2007-10-31 22:10:00,1.96224,1.96235,1.96198,1.96198,1942412.0
2007-10-31 22:11:00,1.96183,1.96183,1.96101,1.96101,3435427.0
2007-10-31 22:12:00,1.9609,1.9609,1.96016,1.96016,8345539.0
2007-10-31 22:13:00,1.96018,1.96018,1.95988,1.95988,2785696.0
2007-10-31 22:14:00,1.95981,1.95981,1.95955,1.95965,6162075.0
2007-10-31 22:15:00,1.95961,1.95961,1.95917,1.95929,12086588.0
2007-10-31 22:16:00,1.95927,1.95927,1.95892,1.95892,4498924.0
2007-10-31 22:17:00,1.95879,1.95886,1.95857,1.95881,11309190.0
2007-10-31 22:18:00,1.95878,1.95913,1.95874,1.95913,7128168.0
2007-10-31 22:19:00,1.95918,1.95934,1.95886,1.95886,23062378.0
2007-10-31 22:20:00,1.95915,1.95915,1.95891,1.95891,4010512.0
2007-10-31 22:21:00,1.95879,1.95879,1.95837,1.95837,7465881.0
2007-10-31 22:22:00,1.9584,1.95903,1.9584,1.95903,4320521.0
2007-10-31 22:23:00,1.95895,1.95909,1.95856,1.95906,6646648.0
2007-10-31 22:24:00,1.95926,1.95931,1.95917,1.95931,3937100.0
2007-10-31 22:25:00,1.95922,1.95922,1.95901,1.95912,5928831.0
2007-10-31 22:26:00,1.95917,1.95917,1.95886,1.95886,1918123.0
2007-10-31 22:27:00,1.95874,1.95895,1.95867,1.95872,5278725.0
2007-10-31 22:28:00,1.95879,1.95908,1.95879,1.95897,4540784.0
2007-10-31 22:29:00,1.95893,1.95908,1.95878,1.95908,24965751.0
2007-10-31 22:30:00,1.95909,1.95909,1.95884,1.95884,10265841.0
2007-10-31 22:31:00,1.95867,1.95873,1.95843,1.95843,14509338.0
2007-10-31 22:32:00,1.95858,1.95884,1.95858,1.95876,11412379.0
2007-10-31 22:33:00,1.95867,1.95867,1.9584,1.9584,2179841.0
2007-10-31 22:34:00,1.95857,1.95885,1.95857,1.95885,1866621.0
2007-10-31 22:35:00,1.95901,1.95924,1.95901,1.95915,1906218.0
2007-10-31 22:36:00,1.95941,1.95963,1.95941,1.95947,3596977.0
2007-10-31 22:37:00,1.95942,1.95979,1.95942,1.95964,13613539.0
2007-10-31 22:38:00,1.95968,1.96007,1.95965,1.95992,3392488.0
2007-10-31 22:39:00,1.95992,1.96008,1.95978,1.95979,11604357.0
2007-10-31 22:40:00,1.95959,1.95959,1.95931,1.9595,2622073.0
2007-10-31 22:41:00,1.95962,1.96005,1.95962,1.96005,9510828.0
2007-10-31 22:42:00,1.9602,1.96042,1.9602,1.96024,4195077.0
2007-10-31 22:43:00,1.96001,1.9601,1.95974,1.95974,4375896.0
2007-10-31 22:44:00,1.95968,1.9598,1.95962,1.9598,2100348.0
2007-10-31 22:45:00,1.95981,1.96066,1.95981,1.96066,6319035.0
2007-10-31 22:46:00,1.96081,1.9611,1.96081,1.9611,3263810.0
2007-10-31 22:47:00,1.96066,1.9611,1.96066,1.96108,11960737.0
2007-10-31 22:48:00,1.96102,1.96102,1.95985,1.95985,5963792.0
2007-10-31 22:49:00,1.95989,1.96026,1.95989,1.96026,13297261.0
2007-10-31 22:50:00,1.96029,1.96045,1.96009,1.96045,856633.0
2007-10-31 22:51:00,1.96052,1.96054,1.96039,1.96039,1674176.0
2007-10-31 22:52:00,1.96035,1.96054,1.96016,1.96054,22943859.0
2007-10-31 22:53:00,1.96062,1.96066,1.96051,1.96064,3945229.0
2007-10-31 22:54:00,1.96053,1.96054,1.9603,1.9603,19809264.0
2007-10-31 22:55:00,1.96043,1.96043,1.96036,1.96036,16958895.0
2007-10-31 22:56:00,1.96053,1.96065,1.96046,1.96052,3734374.0
2007-10-31 22:57:00,1.96051,1.96053,1.96034,1.96034,4092433.0
2007-10-31 22:58:00,1.96031,1.96048,1.96031,1.96031,3044038.0
2007-10-31 22:59:00,1.96031,1.96031,1.95998,1.96018,13829660.0
2007-10-31 23:00:00,1.9602,1.96026,1.96011,1.96026,12412747.0
2007-10-31 23:01:00,1.96025,1.96071,1.96025,1.96065,14786476.0
2007-10-31 23:02:00,1.96069,1.96069,1.96054,1.96054,21228686.0
2007-10-31 23:03:00,1.96058,1.96058,1.9602,1.9602,7479354.0
2007-10-31 23:04:00,1.96018,1.96047,1.96018,1.96047,6383543.0
2007-10-31 23:05:00,1.96043,1.96043,1.95859,1.9601,6693388.0
2007-10-31 23:06:00,1.96043,1.96072,1.96041,1.96072,24203117.0
2007-10-31 23:07:00,1.96075,1.96095,1.96075,1.96089,4786780.0
2007-10-31 23:08:00,1.96102,1.96136,1.96102,1.96136,4186388.0
2007-10-31 23:09:00,1.96154,1.96169,1.96154,1.96169,2260363.0
2007-10-31 23:10:00,1.96182,1.96219,1.96182,1.96219,37592414.0
2007-10-31 23:11:00,1.96231,1.96239,1.96222,1.96222,11544649.0
2007-10-31 23:12:00,1.96222,1.96241,1.96222,1.96237,5409513.0
2007-10-31 23:13:00,1.96247,1.96273,1.9624,1.96273,3913091.0
2007-10-31 23:14:00,1.96277,1.96283,1.96272,1.96273,17581971.0
2007-10-31 23:15:00,1.96291,1.96344,1.96291,1.96344,2064386.0
2007-10-31 23:16:00,1.96358,1.96368,1.96349,1.96368,5598158.0
2007-10-31 23:17:00,1.96375,1.96407,1.96375,1.96407,9410731.0
2007-10-31 23:18:00,1.96428,1.96462,1.96428,1.96448,21299273.0
2007-10-31 23:19:00,1.96451,1.96473,1.96432,1.96473,11589924.0
2007-10-31 23:20:00,1.96493,1.96526,1.96493,1.9652,1203334.0
2007-10-31 23:21:00,1.96524,1.96559,1.96524,1.96552,4023246.0
2007-10-31 23:22:00,1.96539,1.96539,1.96499,1.96499,18591740.0
2007-10-31 23:23:00,1.96481,1.96481,1.96349,1.96349,5515167.0
2007-10-31 23:24:00,1.96321,1.96356,1.96321,1.96356,2836735.0
2007-10-31 23:25:00,1.96358,1.96396,1.96358,1.96396,10145310.0
2007-10-31 23:26:00,1.964,1.96418,1.96352,1.96352,1754332.0
2007-10-31 23:27:00,1.96349,1.96349,1.96284,1.96293,9416913.0
2007-10-31 23:28:00,1.96291,1.96291,1.96258,1.96258,4670716.0
2007-10-31 23:29:00,1.9624,1.96246,1.9623,1.96246,38940383.0
2007-10-31 23:30:00,1.96242,1.96245,1.96212,1.96226,2993664.0
2007-10-31 23:31:00,1.96236,1.96244,1.96236,1.96239,3571795.0
2007-10-31 23:32:00,1.96238,1.96256,1.96208,1.96232,27995946.0
2007-10-31 23:33:00,1.96242,1.96272,1.96242,1.96272,8062196.0
2007-10-31 23:34:00,1.96278,1.96307,1.96275,1.96307,1888437.0
2007-10-31 23:35:00,1.96302,1.96329,1.96302,1.96328,14630802.0
2007-10-31 23:36:00,1.96313,1.96313,1.96292,1.96292,2705125.0
2007-10-31 23:37:00,1.96278,1.96299,1.96225,1.96225,21875896.0
2007-10-31 23:38:00,1.96221,1.96275,1.9621,1.96275,1994600.0
2007-10-31 23:39:00,1.96276,1.96308,1.96276,1.96308,6416900.0
2007-10-31 23:40:00,1.96313,1.96328,1.96306,1.96327,12483288.0
2007-10-31 23:41:00,1.96342,1.96355,1.96334,1.9634,3162542.0
2007-10-31 23:42:00,1.96372,1.96414,1.96372,1.96385,21566342.0
2007-10-31 23:43:00,1.96358,1.96358,1.96309,1.96312,13252684.0
2007-10-31 23:44:00,1.96315,1.96326,1.96296,1.96326,7252747.0
2007-10-31 23:45:00,1.96326,1.96326,1.96247,1.96249,8718812.0
2007-10-31 23:46:00,1.96243,1.96243,1.96068,1.9618,7560058.0
2007-10-31 23:47:00,1.96179,1.96215,1.96179,1.96215,6907251.0
2007-10-31 23:48:00,1.96221,1.9624,1.96221,1.9624,207161.0
2007-10-31 23:49:00,1.96208,1.9624,1.96208,1.96222,8466233.0
2007-10-31 23:50:00,1.96208,1.96208,1.96159,1.96159,11515800.0
2007-10-31 23:51:00,1.9615,1.9615,1.9609,1.96101,2107757.0
2007-10-31 23:52:00,1.96118,1.96151,1.96118,1.96151,7740483.0
2007-10-31 23:53:00,1.9614,1.9614,1.96077,1.96077,6764421.0
2007-10-31 23:54:00,1.96075,1.96128,1.96075,1.96128,10249805.0
2007-10-31 23:55:00,1.96127,1.96128,1.96107,1.96107,32528719.0
2007-10-31 23:56:00,1.96127,1.96149,1.96098,1.96149,11250740.0
2007-10-31 23:57:00,1.96154,1.96154,1.96123,1.96123,1434693.0
2007-10-31 23:58:00,1.96146,1.9617,1.96143,1.9617,9746395.0
2007-10-31 23:59:00,1.96185,1.962,1.96144,1.962,15346373.0
2007-11-01 00:00:00,1.96206,1.96235,1.96206,1.96235,5104404.0
2007-11-01 00:01:00,1.96241,1.96246,1.96237,1.96246,2509244.0
2007-11-01 00:02:00,1.9627,1.963,1.96262,1.96277,6694155.0
2007-11-01 00:03:00,1.96278,1.96293,1.9614,1.9629,14062825.0
2007-11-01 00:04:00,1.96301,1.96301,1.96281,1.96281,650925.0
2007-11-01 00:05:00,1.96282,1.96299,1.96265,1.96265,1617233.0
2007-11-01 00:06:00,1.96236,1.96242,1.96226,1.96242,4630056.0
2007-11-01 00:07:00,1.96237,1.96246,1.96235,1.96235,3585285.0
2007-11-01 00:08:00,1.96243,1.96244,1.96229,1.96239,4461599.0
2007-11-01 00:09:00,1.96236,1.96241,1.96216,1.96236,12348820.0
2007-11-01 00:10:00,1.96234,1.96247,1.96232,1.96247,9290346.0
2007-11-01 00:11:00,1.96244,1.96252,1.96237,1.96242,1015428.0
2007-11-01 00:12:00,1.96239,1.96247,1.96223,1.96242,20685603.0
2007-11-01 00:13:00,1.96256,1.96264,1.96256,1.96256,8760378.0
2007-11-01 00:14:00,1.96253,1.96276,1.96228,1.96276,7072217.0
2007-11-01 00:15:00,1.96284,1.96288,1.96284,1.96285,4320595.0
2007-11-01 00:16:00,1.96243,1.96285,1.96243,1.96285,28112637.0
2007-11-01 00:17:00,1.96293,1.96302,1.96287,1.96299,33637159.0
2007-11-01 00:18:00,1.96303,1.96309,1.963,1.96305,4190682.0
2007-11-01 00:19:00,1.96296,1.96303,1.96284,1.96303,2324730.0
2007-11-01 00:20:00,1.96303,1.96322,1.96298,1.96298,3234475.0
2007-11-01 00:21:00,1.96298,1.9631,1.9629,1.9631,18923303.0
2007-11-01 00:22:00,1.96311,1.96326,1.96302,1.96302,33373620.0
2007-11-01 00:23:00,1.96295,1.96306,1.96283,1.96285,2260773.0
2007-11-01 00:24:00,1.96279,1.96284,1.96268,1.96284,5364990.0
2007-11-01 00:25:00,1.96284,1.96292,1.96279,1.9629,6701559.0
2007-11-01 00:26:00,1.96295,1.9631,1.96295,1.9631,15955890.0
2007-11-01 00:27:00,1.96312,1.96313,1.96308,1.96309,1949949.0
2007-11-01 00:28:00,1.96305,1.96321,1.96285,1.96321,6585091.0
2007-11-01 00:29:00,1.96325,1.96325,1.96288,1.96309,8999880.0
2007-11-01 00:30:00,1.96301,1.96322,1.96291,1.96322,2693156.0
2007-11-01 00:31:00,1.96328,1.96348,1.96302,1.96336,2615693.0
2007-11-01 00:32:00,1.96337,1.96358,1.96331,1.96358,2207102.0
2007-11-01 00:33:00,1.96361,1.96368,1.96361,1.96366,13618170.0
2007-11-01 00:34:00,1.96368,1.96375,1.96368,1.96375,9759475.0
2007-11-01 00:35:00,1.96379,1.96379,1.96343,1.96343,6165389.0
2007-11-01 00:36:00,1.96333,1.96333,1.96315,1.96318,3154533.0
2007-11-01 00:37:00,1.96334,1.96334,1.96325,1.96325,3423282.0
2007-11-01 00:38:00,1.96325,1.96327,1.96303,1.96303,5106134.0
2007-11-01 00:39:00,1.96312,1.96319,1.96304,1.96304,17139841.0
2007-11-01 00:40:00,1.96305,1.96319,1.96304,1.96319,3859650.0
2007-11-01 00:41:00,1.96321,1.96324,1.96318,1.96319,4288807.0
2007-11-01 00:42:00,1.96321,1.96321,1.96313,1.96316,3515576.0
2007-11-01 00:43:00,1.96323,1.96342,1.96323,1.96336,6068450.0
2007-11-01 00:44:00,1.96336,1.96343,1.96318,1.96343,6836281.0
2007-11-01 00:45:00,1.96338,1.96338,1.96317,1.96317,7350574.0
2007-11-01 00:46:00,1.96314,1.9632,1.96304,1.96304,19444788.0
2007-11-01 00:47:00,1.96318,1.9634,1.96318,1.9634,22610065.0
2007-11-01 00:48:00,1.96331,1.96331,1.963,1.963,17518086.0
2007-11-01 00:49:00,1.96297,1.96322,1.9626,1.96322,5512819.0
2007-11-01 00:50:00,1.96323,1.9635,1.96323,1.96349,9869673.0
2007-11-01 00:51:00,1.96356,1.96374,1.96323,1.96323,19926629.0
2007-11-01 00:52:00,1.96341,1.96341,1.96282,1.96327,3061101.0
2007-11-01 00:53:00,1.96335,1.96357,1.96335,1.96352,7702732.0
2007-11-01 00:54:00,1.96381,1.96381,1.96332,1.96332,9228256.0
2007-11-01 00:55:00,1.96344,1.96344,1.96318,1.96322,5100815.0
2007-11-01 00:56:00,1.9632,1.9632,1.96303,1.96313,7921865.0
2007-11-01 00:57:00,1.96316,1.96344,1.96316,1.96344,24475963.0
2007-11-01 00:58:00,1.9637,1.96386,1.96343,1.96343,9251902.0
2007-11-01 00:59:00,1.96368,1.96404,1.96365,1.96404,15521562.0
2007-11-01 01:00:00,1.96402,1.96422,1.96402,1.96408,8199647.0
2007-11-01 01:01:00,1.96409,1.96424,1.96407,1.96407,5707422.0
2007-11-01 01:02:00,1.96416,1.9644,1.96416,1.96437,4607548.0
2007-11-01 01:03:00,1.9645,1.9647,1.9645,1.9647,8386813.0
2007-11-01 01:04:00,1.96491,1.96525,1.96476,1.96476,22742150.0
2007-11-01 01:05:00,1.96466,1.96466,1.96439,1.96447,4786836.0
2007-11-01 01:06:00,1.96421,1.96421,1.96379,1.96401,3459319.0
2007-11-01 01:07:00,1.96407,1.96445,1.96407,1.96445,20136939.0
2007-11-01 01:08:00,1.96453,1.96453,1.96424,1.96424,3284935.0
2007-11-01 01:09:00,1.96433,1.96433,1.96412,1.96412,14642113.0
2007-11-01 01:10:00,1.96418,1.96441,1.96418,1.96441,3437529.0
2007-11-01 01:11:00,1.96447,1.96462,1.96432,1.96432,3283475.0
2007-11-01 01:12:00,1.9644,1.96446,1.9644,1.96443,25452599.0
2007-11-01 01:13:00,1.96443,1.96449,1.96436,1.96445,12929213.0
2007-11-01 01:14:00,1.96446,1.96464,1.96436,1.96449,13136356.0
2007-11-01 01:15:00,1.96457,1.9653,1.96457,1.9653,17368743.0
2007-11-01 01:16:00,1.96523,1.96523,1.96442,1.96442,17899325.0
2007-11-01 01:17:00,1.96429,1.96473,1.96429,1.96464,6343625.0
2007-11-01 01:18:00,1.96488,1.96511,1.96488,1.96511,9357036.0
2007-11-01 01:19:00,1.96529,1.96561,1.96529,1.96561,5443455.0
2007-11-01 01:20:00,1.9658,1.96637,1.9658,1.96637,6377140.0
2007-11-01 01:21:00,1.96658,1.96672,1.96658,1.96663,13256220.0
2007-11-01 01:22:00,1.96654,1.96666,1.96635,1.96666,7003094.0
2007-11-01 01:23:00,1.96675,1.96722,1.96675,1.96695,14043717.0
2007-11-01 01:24:00,1.96705,1.96705,1.96692,1.96705,11278383.0
2007-11-01 01:25:00,1.96717,1.96732,1.96717,1.96725,3029350.0
2007-11-01 01:26:00,1.96727,1.96766,1.96724,1.96766,16319335.0
2007-11-01 01:27:00,1.96787,1.96825,1.96787,1.96811,2670066.0
2007-11-01 01:28:00,1.96822,1.96836,1.96822,1.96829,10668644.0
2007-11-01 01:29:00,1.96826,1.96841,1.96815,1.96815,1218056.0
2007-11-01 01:30:00,1.96813,1.96813,1.96781,1.96781,17868686.0
2007-11-01 01:31:00,1.96766,1.96771,1.96756,1.96762,8009266.0
2007-11-01 01:32:00,1.96746,1.96746,1.96727,1.96727,4898695.0
2007-11-01 01:33:00,1.96724,1.96735,1.96722,1.96723,11853857.0
2007-11-01 01:34:00,1.96723,1.9674,1.96723,1.96724,9111205.0
2007-11-01 01:35:00,1.96728,1.96739,1.96728,1.96739,2234618.0
2007-11-01 01:36:00,1.96737,1.96742,1.9673,1.9673,18609511.0
2007-11-01 01:37:00,1.96742,1.96742,1.96718,1.96737,10380704.0
2007-11-01 01:38:00,1.96738,1.96759,1.96735,1.96735,12008997.0
2007-11-01 01:39:00,1.96735,1.96735,1.96722,1.96732,6773760.0
2007-11-01 01:40:00,1.96742,1.96742,1.96727,1.96727,15463401.0
2007-11-01 01:41:00,1.96728,1.96788,1.96727,1.96788,7352658.0
2007-11-01 01:42:00,1.96824,1.96855,1.96824,1.96855,3234245.0
2007-11-01 01:43:00,1.96858,1.96867,1.96815,1.9682,5199392.0
2007-11-01 01:44:00,1.9684,1.96857,1.9684,1.96845,8530121.0
2007-11-01 01:45:00,1.96828,1.96836,1.96813,1.96836,3902497.0
2007-11-01 01:46:00,1.9684,1.96866,1.96825,1.96866,2641879.0
2007-11-01 01:47:00,1.9687,1.96882,1.96856,1.96856,6703401.0
2007-11-01 01:48:00,1.96853,1.96866,1.96825,1.96847,17654583.0
2007-11-01 01:49:00,1.96854,1.96882,1.96854,1.96882,2366823.0
2007-11-01 01:50:00,1.96885,1.96885,1.96867,1.96867,1785899.0
2007-11-01 01:51:00,1.96847,1.96864,1.96841,1.96864,1746478.0
2007-11-01 01:52:00,1.96854,1.96854,1.96838,1.9684,7362940.0
2007-11-01 01:53:00,1.96842,1.96854,1.96842,1.96842,12175403.0
2007-11-01 01:54:00,1.9684,1.96851,1.9679,1.96851,10104828.0
2007-11-01 01:55:00,1.96841,1.96841,1.96834,1.96839,14626131.0
2007-11-01 01:56:00,1.96837,1.96839,1.96794,1.96794,2238736.0
2007-11-01 01:57:00,1.96839,1.96847,1.96832,1.96847,3736945.0
2007-11-01 01:58:00,1.96853,1.96886,1.96853,1.96886,3545849.0
2007-11-01 01:59:00,1.96888,1.96888,1.96844,1.96872,4258920.0
2007-11-01 02:00:00,1.96864,1.96866,1.96809,1.96843,4093149.0
2007-11-01 02:01:00,1.96832,1.96832,1.96805,1.96822,3281067.0
2007-11-01 02:02:00,1.96821,1.96824,1.96805,1.96816,3988199.0
2007-11-01 02:03:00,1.96778,1.96844,1.96778,1.96844,2443232.0
2007-11-01 02:04:00,1.96854,1.96867,1.96849,1.96849,14935291.0
2007-11-01 02:05:00,1.96856,1.9686,1.96822,1.96858,9378030.0
2007-11-01 02:06:00,1.96856,1.96865,1.96855,1.96865,11278743.0
2007-11-01 02:07:00,1.96868,1.96872,1.96867,1.96871,7367359.0
2007-11-01 02:08:00,1.96876,1.96876,1.96851,1.96852,1874106.0
2007-11-01 02:09:00,1.96864,1.96864,1.9685,1.96852,1844748.0
2007-11-01 02:10:00,1.96846,1.96848,1.96839,1.96839,2223830.0
2007-11-01 02:11:00,1.96842,1.96842,1.96797,1.96826,18127717.0
2007-11-01 02:12:00,1.9682,1.96832,1.96816,1.9682,7275236.0
2007-11-01 02:13:00,1.96816,1.96816,1.96786,1.96813,2601043.0
2007-11-01 02:14:00,1.96814,1.96816,1.96802,1.96804,3713128.0
2007-11-01 02:15:00,1.96804,1.96804,1.96767,1.96767,8335079.0
2007-11-01 02:16:00,1.96754,1.96768,1.96751,1.96764,5169410.0
2007-11-01 02:17:00,1.96755,1.96755,1.96735,1.96755,3030874.0
2007-11-01 02:18:00,1.96741,1.96757,1.96741,1.96757,7596507.0
2007-11-01 02:19:00,1.96757,1.96792,1.96755,1.96792,16517199.0
2007-11-01 02:20:00,1.9679,1.9683,1.9679,1.9683,7412741.0
2007-11-01 02:21:00,1.96821,1.96841,1.9682,1.96822,11926704.0
2007-11-01 02:22:00,1.96822,1.96822,1.96795,1.96813,10513168.0
2007-11-01 02:23:00,1.96807,1.96825,1.96807,1.96812,19843794.0
2007-11-01 02:24:00,1.96805,1.96805,1.9673,1.9673,2395344.0
2007-11-01 02:25:00,1.96731,1.96744,1.96727,1.96744,9243386.0
2007-11-01 02:26:00,1.96739,1.96739,1.96708,1.96714,12263457.0
2007-11-01 02:27:00,1.96716,1.96748,1.96716,1.9673,4717087.0
2007-11-01 02:28:00,1.96733,1.96733,1.96699,1.96723,8651184.0
2007-11-01 02:29:00,1.96724,1.96751,1.96724,1.9673,16822336.0
2007-11-01 02:30:00,1.96723,1.96759,1.96716,1.96759,1345767.0
2007-11-01 02:31:00,1.96746,1.96746,1.9671,1.9671,10018445.0
2007-11-01 02:32:00,1.96699,1.96711,1.96688,1.96701,2832059.0
2007-11-01 02:33:00,1.967,1.967,1.96684,1.96696,17054378.0
2007-11-01 02:34:00,1.96695,1.96695,1.96675,1.96678,2821938.0
2007-11-01 02:35:00,1.96677,1.96684,1.96664,1.9668,11413057.0
2007-11-01 02:36:00,1.96662,1.96681,1.96662,1.96677,14069043.0
2007-11-01 02:37:00,1.96681,1.96683,1.96658,1.96678,7482738.0
2007-11-01 02:38:00,1.96683,1.96696,1.96683,1.96696,14623517.0
2007-11-01 02:39:00,1.96683,1.96683,1.96673,1.96681,6546028.0
2007-11-01 02:40:00,1.96679,1.9668,1.96672,1.96672,5007317.0
2007-11-01 02:41:00,1.96669,1.96695,1.96663,1.96695,9988298.0
2007-11-01 02:42:00,1.96684,1.96687,1.96674,1.96676,5915904.0
2007-11-01 02:43:00,1.96689,1.96689,1.96661,1.96669,16555055.0
2007-11-01 02:44:00,1.96678,1.96695,1.96667,1.96683,18181454.0
2007-11-01 02:45:00,1.96684,1.96705,1.96677,1.96705,14224532.0
2007-11-01 02:46:00,1.96702,1.96702,1.96653,1.96684,13270258.0
2007-11-01 02:47:00,1.96682,1.96682,1.96665,1.96665,24337921.0
2007-11-01 02:48:00,1.96655,1.96691,1.96655,1.96691,3032954.0
2007-11-01 02:49:00,1.96688,1.96696,1.96675,1.96696,3192357.0
2007-11-01 02:50:00,1.96697,1.96715,1.96691,1.96691,13821136.0
2007-11-01 02:51:00,1.96667,1.96674,1.96655,1.96667,3168036.0
2007-11-01 02:52:00,1.96658,1.96683,1.96646,1.96683,18941828.0
2007-11-01 02:53:00,1.96685,1.96714,1.96685,1.96714,3551297.0
2007-11-01 02:54:00,1.96727,1.96751,1.96724,1.96746,4670996.0
2007-11-01 02:55:00,1.96729,1.96729,1.96682,1.96682,24824964.0
2007-11-01 02:56:00,1.96654,1.96654,1.96619,1.96619,7911341.0
2007-11-01 02:57:00,1.96607,1.96614,1.9657,1.9657,4492539.0
2007-11-01 02:58:00,1.9656,1.96567,1.96528,1.9653,5335036.0
2007-11-01 02:59:00,1.9653,1.96545,1.96528,1.96535,8779066.0
2007-11-01 03:00:00,1.96552,1.96559,1.96543,1.96556,15138555.0
2007-11-01 03:01:00,1.96513,1.96551,1.96513,1.96551,8663640.0
2007-11-01 03:02:00,1.96549,1.96562,1.96541,1.96557,24050274.0
2007-11-01 03:03:00,1.96555,1.96555,1.96535,1.9654,7741487.0
2007-11-01 03:04:00,1.96539,1.96539,1.9652,1.96526,4789047.0
2007-11-01 03:05:00,1.96509,1.96509,1.96487,1.96487,10178974.0
2007-11-01 03:06:00,1.9647,1.96494,1.9647,1.96472,8520720.0
2007-11-01 03:07:00,1.9647,1.96483,1.96436,1.96482,3067236.0
2007-11-01 03:08:00,1.96448,1.96467,1.96448,1.96455,19520601.0
2007-11-01 03:09:00,1.96452,1.96455,1.96433,1.96433,10518674.0
2007-11-01 03:10:00,1.96445,1.96448,1.96404,1.96437,5588260.0
2007-11-01 03:11:00,1.96438,1.96452,1.96438,1.96452,16247527.0
2007-11-01 03:12:00,1.96454,1.96463,1.96453,1.96463,22116857.0
2007-11-01 03:13:00,1.9645,1.96459,1.96443,1.9645,20646410.0
2007-11-01 03:14:00,1.9645,1.96458,1.96443,1.96458,7945707.0
2007-11-01 03:15:00,1.96465,1.96516,1.96465,1.96516,6746552.0
2007-11-01 03:16:00,1.96517,1.96535,1.96514,1.96528,6060572.0
2007-11-01 03:17:00,1.96523,1.96528,1.96503,1.96503,3505410.0
2007-11-01 03:18:00,1.96481,1.96502,1.96471,1.96502,4474499.0
2007-11-01 03:19:00,1.96514,1.96528,1.96502,1.96528,3651514.0
2007-11-01 03:20:00,1.9654,1.96576,1.9654,1.96576,15933663.0
2007-11-01 03:21:00,1.96574,1.96577,1.9655,1.9655,5512398.0
2007-11-01 03:22:00,1.96544,1.96548,1.96538,1.96538,3374686.0
2007-11-01 03:23:00,1.96528,1.96556,1.96528,1.96547,2986115.0
2007-11-01 03:24:00,1.96548,1.96579,1.96548,1.96579,5859519.0
2007-11-01 03:25:00,1.96592,1.96628,1.96592,1.96621,10486167.0
2007-11-01 03:26:00,1.96622,1.96635,1.96616,1.96616,13661889.0
2007-11-01 03:27:00,1.96623,1.96631,1.96617,1.96618,2125075.0
2007-11-01 03:28:00,1.96608,1.96611,1.96553,1.96591,2834210.0
2007-11-01 03:29:00,1.96614,1.96645,1.96614,1.96645,2962443.0
2007-11-01 03:30:00,1.9666,1.96675,1.9666,1.96668,9138791.0
2007-11-01 03:31:00,1.96667,1.96696,1.96647,1.96696,6059715.0
2007-11-01 03:32:00,1.96707,1.96722,1.96707,1.96722,1989743.0
2007-11-01 03:33:00,1.96724,1.96726,1.96709,1.96726,15308349.0
2007-11-01 03:34:00,1.96728,1.96728,1.96713,1.96718,6927391.0
2007-11-01 03:35:00,1.96721,1.96722,1.96708,1.96722,5387076.0
2007-11-01 03:36:00,1.96726,1.96726,1.9671,1.9671,2433819.0
2007-11-01 03:37:00,1.96711,1.96728,1.96706,1.96706,33108749.0
2007-11-01 03:38:00,1.96701,1.96701,1.96664,1.96671,18037653.0
2007-11-01 03:39:00,1.96664,1.9669,1.96658,1.9669,2874063.0
2007-11-01 03:40:00,1.96693,1.96693,1.96655,1.96655,2482095.0
2007-11-01 03:41:00,1.96663,1.96668,1.96652,1.96652,4475787.0
2007-11-01 03:42:00,1.96647,1.96647,1.96623,1.9663,35609951.0
2007-11-01 03:43:00,1.9664,1.96696,1.9664,1.96663,27798512.0
2007-11-01 03:44:00,1.96707,1.96715,1.96698,1.96698,3984685.0
2007-11-01 03:45:00,1.96681,1.96681,1.96612,1.96655,6952633.0
2007-11-01 03:46:00,1.96656,1.96663,1.96653,1.96653,8467406.0
2007-11-01 03:47:00,1.96643,1.96651,1.96627,1.9665,22644341.0
2007-11-01 03:48:00,1.96654,1.96661,1.96644,1.96657,1061941.0
2007-11-01 03:49:00,1.96661,1.96661,1.96638,1.96638,10176741.0
2007-11-01 03:50:00,1.96628,1.96628,1.96589,1.96615,11965912.0
2007-11-01 03:51:00,1.9662,1.96637,1.96618,1.9663,4950731.0
2007-11-01 03:52:00,1.96621,1.96637,1.9662,1.96621,3685532.0
2007-11-01 03:53:00,1.96628,1.96632,1.96576,1.96576,4622659.0
2007-11-01 03:54:00,1.96576,1.96576,1.96551,1.96551,1735227.0
2007-11-01 03:55:00,1.96548,1.96567,1.96546,1.96561,659634.0
2007-11-01 03:56:00,1.96554,1.96565,1.96414,1.96565,14524711.0
2007-11-01 03:57:00,1.96573,1.96601,1.96556,1.9658,6143118.0
2007-11-01 03:58:00,1.96578,1.96589,1.96578,1.96589,2569103.0
2007-11-01 03:59:00,1.96583,1.96592,1.96582,1.96592,5293379.0
2007-11-01 04:00:00,1.96592,1.96592,1.96537,1.96574,14614202.0
2007-11-01 04:01:00,1.96564,1.96567,1.96554,1.96556,10026125.0
2007-11-01 04:02:00,1.96538,1.96574,1.96538,1.96574,1329404.0
2007-11-01 04:03:00,1.96578,1.96578,1.96558,1.96567,10916689.0
2007-11-01 04:04:00,1.96551,1.96577,1.96551,1.96577,29840125.0
2007-11-01 04:05:00,1.96576,1.96576,1.96543,1.96559,9988117.0
2007-11-01 04:06:00,1.96555,1.96574,1.96555,1.96574,6266835.0
2007-11-01 04:07:00,1.96572,1.96583,1.96556,1.96582,7745131.0
2007-11-01 04:08:00,1.9658,1.9658,1.96566,1.96569,2018537.0
2007-11-01 04:09:00,1.96572,1.96581,1.96541,1.96558,11682866.0
2007-11-01 04:10:00,1.96557,1.96559,1.96511,1.96511,8048516.0
2007-11-01 04:11:00,1.96548,1.96567,1.96548,1.96565,205927.0
2007-11-01 04:12:00,1.96572,1.96578,1.96571,1.96578,6548399.0
2007-11-01 04:13:00,1.96573,1.96581,1.96432,1.96569,8247035.0
2007-11-01 04:14:00,1.96551,1.96572,1.9652,1.96572,9008896.0
2007-11-01 04:15:00,1.96572,1.96573,1.96567,1.96572,7550228.0
2007-11-01 04:16:00,1.96563,1.96577,1.96559,1.96571,12118402.0
2007-11-01 04:17:00,1.96576,1.96582,1.96565,1.96582,21605231.0
2007-11-01 04:18:00,1.96562,1.96569,1.96559,1.96569,3029836.0
2007-11-01 04:19:00,1.96555,1.96562,1.96553,1.96562,12436031.0
2007-11-01 04:20:00,1.96561,1.9657,1.96548,1.96548,5924020.0
2007-11-01 04:21:00,1.96559,1.9657,1.96545,1.9657,2130529.0
2007-11-01 04:22:00,1.96564,1.96564,1.96513,1.96515,22737655.0
2007-11-01 04:23:00,1.96524,1.96532,1.9652,1.96529,2865902.0
2007-11-01 04:24:00,1.96534,1.96534,1.96511,1.96511,16236602.0
2007-11-01 04:25:00,1.96512,1.96514,1.96507,1.96514,1840403.0
2007-11-01 04:26:00,1.96514,1.96521,1.96507,1.96513,7782796.0
2007-11-01 04:27:00,1.96509,1.96537,1.96496,1.96517,26655188.0
2007-11-01 04:28:00,1.96508,1.96516,1.96496,1.96496,3519356.0
2007-11-01 04:29:00,1.96489,1.96494,1.96472,1.96494,2819156.0
2007-11-01 04:30:00,1.96496,1.96498,1.96479,1.96487,39658197.0
2007-11-01 04:31:00,1.96478,1.96479,1.96463,1.96469,4841124.0
2007-11-01 04:32:00,1.96463,1.96463,1.96425,1.96431,9884447.0
2007-11-01 04:33:00,1.96432,1.96446,1.96432,1.96446,1918769.0
2007-11-01 04:34:00,1.9645,1.96456,1.96435,1.96436,9398155.0
2007-11-01 04:35:00,1.96446,1.96454,1.96446,1.96446,2592283.0
2007-11-01 04:36:00,1.96445,1.96445,1.96379,1.96428,5518477.0
2007-11-01 04:37:00,1.96425,1.96425,1.96402,1.96402,18994420.0
2007-11-01 04:38:00,1.96412,1.96464,1.96412,1.96464,4282783.0
2007-11-01 04:39:00,1.96485,1.96494,1.96479,1.96479,1293074.0
2007-11-01 04:40:00,1.96472,1.96472,1.96437,1.96452,11491099.0
2007-11-01 04:41:00,1.96459,1.96459,1.96448,1.96456,23143836.0
2007-11-01 04:42:00,1.96452,1.96458,1.96449,1.96453,9300060.0
2007-11-01 04:43:00,1.96452,1.96461,1.96441,1.96461,5332593.0
2007-11-01 04:44:00,1.96457,1.96461,1.9645,1.96461,2137267.0
2007-11-01 04:45:00,1.96452,1.96469,1.96452,1.96462,16009809.0
2007-11-01 04:46:00,1.96463,1.96463,1.96442,1.96459,4092764.0
2007-11-01 04:47:00,1.96454,1.96461,1.96453,1.96461,5422525.0
2007-11-01 04:48:00,1.96459,1.96465,1.96452,1.96457,10713298.0
2007-11-01 04:49:00,1.96454,1.96471,1.96454,1.96471,41424146.0
2007-11-01 04:50:00,1.96466,1.96466,1.96446,1.96446,2438101.0
2007-11-01 04:51:00,1.96449,1.96465,1.96449,1.96461,3991219.0
2007-11-01 04:52:00,1.96465,1.96486,1.96465,1.96486,4936861.0
2007-11-01 04:53:00,1.96488,1.96504,1.96482,1.96493,22485244.0
2007-11-01 04:54:00,1.9648,1.96503,1.96354,1.96492,6184411.0
2007-11-01 04:55:00,1.96491,1.96511,1.96491,1.96505,6108068.0
2007-11-01 04:56:00,1.96488,1.96488,1.96462,1.96462,7288395.0
2007-11-01 04:57:00,1.96447,1.96456,1.96441,1.96456,22682644.0
2007-11-01 04:58:00,1.96458,1.96458,1.96443,1.96448,15740340.0
2007-11-01 04:59:00,1.96455,1.96455,1.96439,1.96451,12467604.0
2007-11-01 05:00:00,1.96458,1.96458,1.96434,1.96452,15017548.0
2007-11-01 05:01:00,1.96448,1.96469,1.96448,1.96469,3358012.0
2007-11-01 05:02:00,1.96488,1.96506,1.9648,1.9648,4212055.0
2007-11-01 05:03:00,1.96452,1.96455,1.96421,1.96455,3510080.0
2007-11-01 05:04:00,1.96459,1.96479,1.96459,1.96469,18225570.0
2007-11-01 05:05:00,1.96448,1.96469,1.96448,1.96448,20371519.0
2007-11-01 05:06:00,1.96455,1.96461,1.96447,1.96448,4203758.0
2007-11-01 05:07:00,1.96435,1.9646,1.96433,1.96449,21012784.0
2007-11-01 05:08:00,1.96454,1.96458,1.96451,1.96457,1837532.0
2007-11-01 05:09:00,1.96462,1.96484,1.96456,1.96484,779822.0
2007-11-01 05:10:00,1.96482,1.96483,1.96451,1.96462,13488800.0
2007-11-01 05:11:00,1.96452,1.96462,1.96444,1.96462,6146969.0
2007-11-01 05:12:00,1.96467,1.96485,1.96428,1.96428,10980204.0
2007-11-01 05:13:00,1.96456,1.96468,1.96444,1.96468,3191055.0
2007-11-01 05:14:00,1.96477,1.96485,1.96448,1.96448,6661433.0
2007-11-01 05:15:00,1.96458,1.96468,1.96447,1.96447,1985018.0
2007-11-01 05:16:00,1.96453,1.96457,1.96447,1.9645,4670611.0
2007-11-01 05:17:00,1.96464,1.96468,1.96453,1.96463,4003700.0
2007-11-01 05:18:00,1.96467,1.96477,1.96467,1.96477,10419397.0
2007-11-01 05:19:00,1.96478,1.96478,1.9646,1.9646,2442091.0
2007-11-01 05:20:00,1.96462,1.96481,1.96451,1.96481,10865502.0
2007-11-01 05:21:00,1.96481,1.96481,1.96459,1.96467,3280302.0
2007-11-01 05:22:00,1.96473,1.96486,1.96465,1.96465,13706744.0
2007-11-01 05:23:00,1.96464,1.96492,1.96464,1.9648,3979398.0
2007-11-01 05:24:00,1.96469,1.96497,1.96469,1.96497,2104925.0
2007-11-01 05:26:00,1.96499,1.9652,1.96499,1.96506,2254930.0
2007-11-01 05:27:00,1.96498,1.96498,1.96473,1.96498,12153759.0
2007-11-01 05:28:00,1.96516,1.96554,1.96516,1.96548,13398594.0
2007-11-01 05:29:00,1.96548,1.9656,1.96547,1.96557,9566526.0
2007-11-01 05:30:00,1.96559,1.9657,1.96559,1.9657,26667113.0
2007-11-01 05:31:00,1.96563,1.96566,1.96553,1.96553,4481183.0
2007-11-01 05:32:00,1.96561,1.96569,1.96555,1.96555,5671777.0
2007-11-01 05:33:00,1.96553,1.96569,1.96547,1.9655,2128174.0
2007-11-01 05:34:00,1.96538,1.96551,1.96531,1.9654,6192638.0
2007-11-01 05:35:00,1.96544,1.96555,1.96543,1.96548,4347984.0
2007-11-01 05:36:00,1.96541,1.96578,1.96527,1.96574,6904175.0
2007-11-01 05:37:00,1.96578,1.96578,1.9656,1.9656,3929533.0
2007-11-01 05:38:00,1.96564,1.96568,1.96557,1.96568,6866440.0
2007-11-01 05:39:00,1.96562,1.96568,1.96558,1.96568,3835975.0
2007-11-01 05:40:00,1.96518,1.96554,1.96518,1.96538,24739734.0
2007-11-01 05:41:00,1.96542,1.96542,1.96511,1.96515,6502021.0
2007-11-01 05:42:00,1.96519,1.96534,1.96519,1.96525,10857517.0
2007-11-01 05:43:00,1.96532,1.96533,1.96517,1.96531,4868965.0
2007-11-01 05:44:00,1.96529,1.9653,1.96505,1.9653,11604981.0
2007-11-01 05:45:00,1.96527,1.96527,1.96492,1.96498,6103482.0
2007-11-01 05:46:00,1.96492,1.96493,1.96471,1.96493,2785696.0
2007-11-01 05:47:00,1.96486,1.96516,1.96478,1.96516,9056471.0
2007-11-01 05:48:00,1.96514,1.96544,1.96514,1.9654,3490932.0
2007-11-01 05:49:00,1.96527,1.96527,1.9649,1.9649,1832809.0
2007-11-01 05:50:00,1.96492,1.96507,1.96478,1.96478,6364026.0
2007-11-01 05:51:00,1.96468,1.96468,1.96383,1.96383,14653092.0
2007-11-01 05:52:00,1.96423,1.96444,1.96415,1.96444,3961641.0
2007-11-01 05:53:00,1.96436,1.96453,1.96436,1.96453,1525620.0
2007-11-01 05:54:00,1.96453,1.96457,1.96441,1.96441,1375943.0
2007-11-01 05:55:00,1.96429,1.96429,1.96414,1.96414,4635776.0
2007-11-01 05:56:00,1.96409,1.96418,1.96399,1.96406,8473234.0
2007-11-01 05:57:00,1.96396,1.96396,1.9636,1.96379,8910368.0
2007-11-01 05:58:00,1.96399,1.96408,1.96399,1.96401,4762936.0
2007-11-01 05:59:00,1.96405,1.96429,1.9639,1.96429,3244631.0
2007-11-01 06:00:00,1.96416,1.96423,1.9635,1.9635,4402505.0
2007-11-01 06:01:00,1.96379,1.96379,1.96345,1.96345,8076797.0
2007-11-01 06:02:00,1.96353,1.96383,1.96353,1.96383,4197334.0
2007-11-01 06:03:00,1.96391,1.96391,1.96309,1.96309,2248748.0
2007-11-01 06:04:00,1.96319,1.96385,1.96319,1.96385,10983278.0
2007-11-01 06:05:00,1.96385,1.96388,1.9637,1.96388,5923448.0
2007-11-01 06:06:00,1.96386,1.96388,1.96367,1.9638,6408889.0
2007-11-01 06:07:00,1.96365,1.96366,1.96361,1.96361,9433742.0
2007-11-01 06:08:00,1.96354,1.96355,1.96323,1.96323,2775834.0
2007-11-01 06:09:00,1.96341,1.96341,1.96318,1.96337,7713326.0
2007-11-01 06:10:00,1.96322,1.96332,1.96309,1.96309,5887362.0
2007-11-01 06:11:00,1.96306,1.96312,1.96299,1.96299,13337028.0
2007-11-01 06:12:00,1.9631,1.96315,1.96303,1.96315,3191797.0
2007-11-01 06:13:00,1.96311,1.96311,1.9624,1.96243,3994263.0
2007-11-01 06:14:00,1.96237,1.96237,1.96229,1.96236,7636242.0
2007-11-01 06:15:00,1.96242,1.96242,1.96228,1.96231,3701742.0
2007-11-01 06:16:00,1.96239,1.96243,1.96237,1.96237,1988886.0
2007-11-01 06:17:00,1.96219,1.96249,1.96219,1.96249,9815560.0
2007-11-01 06:18:00,1.96251,1.96268,1.96251,1.96268,3938432.0
2007-11-01 06:19:00,1.96263,1.96263,1.96242,1.9625,3363458.0
2007-11-01 06:20:00,1.9625,1.9625,1.96239,1.96242,16678136.0
2007-11-01 06:21:00,1.96239,1.96274,1.96239,1.96274,3483011.0
2007-11-01 06:22:00,1.96285,1.96296,1.96273,1.96296,4415249.0
2007-11-01 06:23:00,1.96269,1.96296,1.96269,1.96291,23220810.0
2007-11-01 06:24:00,1.96302,1.9631,1.96294,1.96308,15017332.0
2007-11-01 06:25:00,1.96313,1.96321,1.96297,1.96297,8653392.0
2007-11-01 06:26:00,1.96307,1.96319,1.96301,1.96315,5735833.0
2007-11-01 06:27:00,1.9631,1.9631,1.96276,1.96287,6778478.0
2007-11-01 06:28:00,1.96294,1.96294,1.96255,1.96269,11319486.0
2007-11-01 06:29:00,1.96266,1.96266,1.96245,1.96245,4435145.0
2007-11-01 06:30:00,1.96246,1.96267,1.96207,1.96267,16088219.0
2007-11-01 06:31:00,1.96273,1.96336,1.96269,1.96336,8579857.0
2007-11-01 06:32:00,1.96331,1.96331,1.9631,1.9631,6645113.0
2007-11-01 06:33:00,1.96325,1.96345,1.96321,1.96345,489714.0
2007-11-01 06:34:00,1.96363,1.96376,1.96353,1.96376,6765933.0
2007-11-01 06:35:00,1.96374,1.96374,1.96346,1.96346,4245108.0
2007-11-01 06:36:00,1.96333,1.96341,1.9631,1.9631,2500918.0
2007-11-01 06:37:00,1.96279,1.96316,1.96279,1.96316,12405395.0
2007-11-01 06:38:00,1.96327,1.96364,1.96327,1.96364,12218903.0
2007-11-01 06:39:00,1.96367,1.96376,1.96367,1.96367,9698875.0
2007-11-01 06:40:00,1.96328,1.96372,1.96328,1.96372,12324324.0
2007-11-01 06:41:00,1.96373,1.96379,1.96361,1.96372,9356864.0
2007-11-01 06:42:00,1.96369,1.96369,1.96357,1.96367,2722469.0
2007-11-01 06:43:00,1.96366,1.96385,1.96357,1.96357,4129253.0
2007-11-01 06:44:00,1.9634,1.9634,1.9631,1.96316,3845040.0
2007-11-01 06:45:00,1.96315,1.96324,1.96305,1.96319,2031839.0
2007-11-01 06:46:00,1.96324,1.96334,1.9631,1.9631,11930209.0
2007-11-01 06:47:00,1.96285,1.96285,1.96222,1.96222,29623670.0
2007-11-01 06:48:00,1.96208,1.96208,1.96187,1.96195,14416289.0
2007-11-01 06:49:00,1.96187,1.962,1.96169,1.962,11892703.0
2007-11-01 06:50:00,1.96201,1.96205,1.96177,1.96193,13133839.0
2007-11-01 06:51:00,1.96181,1.96199,1.96173,1.96192,5913764.0
2007-11-01 06:52:00,1.96194,1.96203,1.96186,1.96199,10284622.0
2007-11-01 06:53:00,1.96194,1.96194,1.96167,1.96181,4190095.0
2007-11-01 06:54:00,1.96193,1.96206,1.96193,1.96197,2589595.0
2007-11-01 06:55:00,1.96195,1.96195,1.96175,1.96175,13022923.0
2007-11-01 06:56:00,1.96172,1.96172,1.9615,1.96171,4264012.0
2007-11-01 06:57:00,1.9616,1.96253,1.9616,1.96253,6422995.0
2007-11-01 06:58:00,1.96256,1.96256,1.96166,1.96166,10195850.0
2007-11-01 06:59:00,1.96148,1.9616,1.96131,1.96137,6680002.0
2007-11-01 07:00:00,1.96136,1.96138,1.96133,1.96134,4813572.0
2007-11-01 07:01:00,1.96129,1.9613,1.96113,1.96113,2669424.0
2007-11-01 07:02:00,1.96133,1.9616,1.96133,1.96143,5846406.0
2007-11-01 07:03:00,1.96141,1.96156,1.96141,1.9615,3973889.0
2007-11-01 07:04:00,1.96166,1.96194,1.96157,1.96194,6217286.0
2007-11-01 07:05:00,1.96207,1.96273,1.96207,1.96273,4574943.0
2007-11-01 07:06:00,1.96273,1.96274,1.96258,1.96258,2509751.0
2007-11-01 07:07:00,1.96255,1.96263,1.96248,1.96248,5031425.0
2007-11-01 07:08:00,1.96259,1.96261,1.9624,1.96257,6937074.0
2007-11-01 07:09:00,1.96256,1.96264,1.96226,1.96226,1706778.0
2007-11-01 07:10:00,1.96197,1.96247,1.96197,1.96247,18873486.0
2007-11-01 07:11:00,1.9625,1.96251,1.96104,1.96249,8736448.0
2007-11-01 07:12:00,1.96237,1.96262,1.96237,1.96262,7990582.0
2007-11-01 07:13:00,1.96246,1.96248,1.96238,1.96239,1053896.0
2007-11-01 07:14:00,1.96244,1.96262,1.96244,1.96252,4825501.0
2007-11-01 07:15:00,1.9627,1.96272,1.96245,1.96253,8160685.0
2007-11-01 07:16:00,1.96251,1.96258,1.96241,1.96251,8986256.0
2007-11-01 07:17:00,1.96255,1.96265,1.96255,1.96257,5306607.0
2007-11-01 07:18:00,1.96251,1.96263,1.96241,1.96258,8262918.0
2007-11-01 07:19:00,1.96252,1.96252,1.96243,1.96249,6166832.0
2007-11-01 07:20:00,1.96246,1.96257,1.96237,1.96237,4935687.0
2007-11-01 07:21:00,1.96252,1.9626,1.96238,1.9626,5761550.0
2007-11-01 07:22:00,1.96254,1.96254,1.96239,1.96246,10295985.0
2007-11-01 07:23:00,1.96243,1.96263,1.96241,1.96241,6238347.0
2007-11-01 07:24:00,1.96258,1.96258,1.96234,1.96251,27779713.0
2007-11-01 07:25:00,1.96249,1.96249,1.96226,1.96244,3309559.0
2007-11-01 07:26:00,1.96253,1.96266,1.96248,1.96263,10469197.0
2007-11-01 07:27:00,1.96272,1.96297,1.96253,1.96253,9285885.0
2007-11-01 07:28:00,1.9624,1.9624,1.96208,1.96208,4381998.0
2007-11-01 07:29:00,1.96198,1.96198,1.96181,1.96181,10953663.0
2007-11-01 07:30:00,1.96173,1.96176,1.96163,1.96169,10305149.0
2007-11-01 07:31:00,1.96153,1.96164,1.96146,1.96162,5474035.0
2007-11-01 07:32:00,1.96183,1.96194,1.96173,1.96173,15234108.0
2007-11-01 07:33:00,1.9617,1.9617,1.96143,1.96156,4586436.0
2007-11-01 07:34:00,1.96149,1.96152,1.96133,1.96152,28592274.0
2007-11-01 07:35:00,1.96144,1.96144,1.96125,1.96125,4584868.0
2007-11-01 07:36:00,1.96123,1.96129,1.96103,1.96129,9276492.0
2007-11-01 07:37:00,1.96124,1.96129,1.96117,1.96129,5388446.0
2007-11-01 07:38:00,1.9613,1.96142,1.96129,1.96142,3637610.0
2007-11-01 07:39:00,1.96142,1.96142,1.96122,1.96137,5143613.0
2007-11-01 07:40:00,1.96143,1.96178,1.96143,1.96165,4499046.0
2007-11-01 07:41:00,1.96165,1.96171,1.96151,1.96171,6001701.0
2007-11-01 07:42:00,1.96176,1.96188,1.96171,1.96187,1356936.0
2007-11-01 07:43:00,1.96177,1.96184,1.96166,1.9618,1763805.0
2007-11-01 07:44:00,1.96177,1.96189,1.96177,1.96189,15761366.0
2007-11-01 07:45:00,1.96201,1.96201,1.96189,1.96194,4081936.0
2007-11-01 07:46:00,1.96185,1.96191,1.96133,1.96183,4582900.0
2007-11-01 07:47:00,1.96186,1.96201,1.96177,1.96201,1368814.0
2007-11-01 07:48:00,1.96211,1.96257,1.96211,1.96257,4451355.0
2007-11-01 07:49:00,1.96258,1.96264,1.9624,1.96264,3320340.0
2007-11-01 07:50:00,1.96267,1.96267,1.96237,1.96237,1789201.0
2007-11-01 07:51:00,1.96242,1.96249,1.96237,1.9624,8999045.0
2007-11-01 07:52:00,1.96235,1.96235,1.96212,1.96216,12220469.0
2007-11-01 07:53:00,1.96225,1.96233,1.9619,1.9619,3304087.0
2007-11-01 07:54:00,1.96218,1.96223,1.96209,1.96209,16151808.0
2007-11-01 07:55:00,1.9622,1.96231,1.96219,1.96219,7311607.0
2007-11-01 07:56:00,1.96221,1.96225,1.96217,1.96219,11857893.0
2007-11-01 07:57:00,1.96214,1.96218,1.96202,1.96218,9467071.0
2007-11-01 07:58:00,1.96222,1.96232,1.96217,1.96232,1273754.0
2007-11-01 07:59:00,1.96238,1.96278,1.96238,1.96278,11747010.0
2007-11-01 08:00:00,1.96292,1.96307,1.96292,1.96301,13817848.0
2007-11-01 08:01:00,1.96296,1.96307,1.96296,1.96307,6140462.0
2007-11-01 08:02:00,1.96316,1.9634,1.96316,1.96333,5581448.0
2007-11-01 08:03:00,1.96353,1.96361,1.96345,1.96361,5377876.0
2007-11-01 08:04:00,1.96355,1.96362,1.96347,1.96362,13894957.0
2007-11-01 08:05:00,1.96363,1.96393,1.96357,1.96393,6461966.0
2007-11-01 08:06:00,1.9638,1.96382,1.9637,1.96375,6041255.0
2007-11-01 08:07:00,1.96378,1.96395,1.96378,1.96392,6475406.0
2007-11-01 08:08:00,1.96391,1.964,1.96384,1.964,2851291.0
2007-11-01 08:09:00,1.96391,1.96407,1.96369,1.96407,14623906.0
2007-11-01 08:10:00,1.96412,1.96436,1.9641,1.96423,3364121.0
2007-11-01 08:11:00,1.9642,1.96449,1.9642,1.96449,568793.0
2007-11-01 08:12:00,1.96439,1.96439,1.96418,1.96431,11326214.0
2007-11-01 08:13:00,1.96433,1.96433,1.96406,1.96418,14029920.0
2007-11-01 08:14:00,1.96426,1.96441,1.96419,1.96441,13433755.0
2007-11-01 08:15:00,1.96444,1.96462,1.96442,1.96462,3380289.0
2007-11-01 08:16:00,1.96465,1.96465,1.9644,1.9644,10618346.0
2007-11-01 08:17:00,1.9643,1.9643,1.96392,1.96392,19212305.0
2007-11-01 08:18:00,1.96404,1.96405,1.96392,1.96392,21840914.0
2007-11-01 08:19:00,1.96382,1.96388,1.96343,1.9637,13208715.0
2007-11-01 08:20:00,1.96385,1.96385,1.96357,1.96365,3851147.0
2007-11-01 08:21:00,1.9637,1.9637,1.96362,1.96367,4564422.0
2007-11-01 08:22:00,1.96376,1.96402,1.96376,1.96402,15935938.0
2007-11-01 08:23:00,1.96419,1.96529,1.96419,1.96529,1796142.0
2007-11-01 08:24:00,1.96525,1.96526,1.96509,1.96509,7432037.0
2007-11-01 08:25:00,1.96504,1.96519,1.96497,1.96515,8022155.0
2007-11-01 08:26:00,1.96534,1.96588,1.96534,1.96551,8248006.0
2007-11-01 08:27:00,1.96596,1.96606,1.96591,1.96605,5163080.0
2007-11-01 08:28:00,1.9661,1.9664,1.96601,1.96618,22898699.0
2007-11-01 08:29:00,1.96607,1.96607,1.9652,1.9652,966812.0
2007-11-01 08:30:00,1.96511,1.96511,1.96478,1.96478,7128374.0
2007-11-01 08:31:00,1.96488,1.96532,1.96488,1.96532,11455829.0
2007-11-01 08:32:00,1.96531,1.96535,1.96511,1.96511,3773722.0
2007-11-01 08:33:00,1.96503,1.96503,1.96476,1.96499,5514559.0
2007-11-01 08:34:00,1.96494,1.96499,1.96482,1.96482,8928868.0
2007-11-01 08:35:00,1.96486,1.96568,1.96486,1.96568,3869788.0
2007-11-01 08:36:00,1.96549,1.96549,1.9648,1.96535,3366077.0
2007-11-01 08:37:00,1.96516,1.96516,1.96452,1.9647,2540761.0
2007-11-01 08:38:00,1.96475,1.96475,1.96434,1.96464,4228907.0
2007-11-01 08:39:00,1.96476,1.96501,1.96455,1.96488,7218637.0
2007-11-01 08:40:00,1.96468,1.96498,1.96428,1.96477,31194055.0
2007-11-01 08:41:00,1.96467,1.96467,1.96418,1.96418,1262994.0
2007-11-01 08:42:00,1.96387,1.96387,1.96341,1.96342,14856206.0
2007-11-01 08:43:00,1.96342,1.96354,1.96331,1.96354,17233221.0
2007-11-01 08:44:00,1.96348,1.96361,1.96348,1.96354,4575492.0
2007-11-01 08:45:00,1.9636,1.96372,1.96349,1.96372,4387961.0
2007-11-01 08:46:00,1.96375,1.96381,1.96337,1.96337,7458135.0
2007-11-01 08:47:00,1.96377,1.96384,1.96365,1.96384,6924672.0
2007-11-01 08:48:00,1.96361,1.96391,1.96361,1.96383,17754053.0
2007-11-01 08:49:00,1.96373,1.96381,1.9635,1.96357,676791.0
2007-11-01 08:50:00,1.96361,1.96377,1.96355,1.96377,11745891.0
2007-11-01 08:51:00,1.96375,1.96386,1.96372,1.96386,1929089.0
2007-11-01 08:52:00,1.96388,1.964,1.96377,1.964,2559263.0
2007-11-01 08:53:00,1.96404,1.96421,1.96404,1.96418,3645051.0
2007-11-01 08:54:00,1.96421,1.9643,1.96413,1.96415,7146259.0
2007-11-01 08:55:00,1.96413,1.9642,1.96404,1.96414,2362098.0
2007-11-01 08:56:00,1.96402,1.96418,1.96389,1.96418,14988908.0
2007-11-01 08:57:00,1.96425,1.96435,1.96422,1.96432,7114909.0
2007-11-01 08:58:00,1.96447,1.96464,1.96445,1.96464,31467073.0
2007-11-01 08:59:00,1.96465,1.96465,1.96448,1.96461,15147899.0
2007-11-01 09:00:00,1.96475,1.96497,1.96475,1.96488,6342294.0
2007-11-01 09:01:00,1.96493,1.96511,1.96493,1.96511,14752168.0
2007-11-01 09:02:00,1.96515,1.9654,1.96511,1.9654,3343934.0
2007-11-01 09:03:00,1.96544,1.96583,1.96544,1.96576,642532.0
2007-11-01 09:04:00,1.96553,1.9656,1.96545,1.96551,6017195.0
2007-11-01 09:05:00,1.96564,1.96567,1.96545,1.96545,4218037.0
2007-11-01 09:06:00,1.96538,1.96538,1.96511,1.96521,5042918.0
2007-11-01 09:07:00,1.96499,1.96516,1.96499,1.96513,2161569.0
2007-11-01 09:08:00,1.965,1.965,1.96468,1.96468,5791394.0
2007-11-01 09:09:00,1.96452,1.96464,1.96419,1.96458,1998275.0
2007-11-01 09:10:00,1.96465,1.96492,1.96465,1.96483,4800562.0
2007-11-01 09:11:00,1.96475,1.96475,1.96437,1.96437,5885334.0
2007-11-01 09:12:00,1.96438,1.96441,1.96423,1.96438,6365993.0
2007-11-01 09:13:00,1.96433,1.96446,1.96402,1.96435,12299939.0
2007-11-01 09:14:00,1.96418,1.96443,1.96418,1.96428,24114421.0
2007-11-01 09:15:00,1.96441,1.9647,1.96441,1.96453,5726776.0
2007-11-01 09:16:00,1.96454,1.96474,1.96454,1.96474,6296831.0
2007-11-01 09:17:00,1.96484,1.96503,1.96484,1.96498,8433265.0
2007-11-01 09:18:00,1.96507,1.9653,1.96507,1.96514,3456778.0
2007-11-01 09:19:00,1.96511,1.96519,1.9649,1.96491,72380253.0
2007-11-01 09:20:00,1.96506,1.96523,1.96497,1.96497,3152789.0
2007-11-01 09:21:00,1.96497,1.96497,1.96475,1.96477,1116737.0
2007-11-01 09:22:00,1.96466,1.96503,1.96466,1.96503,27033067.0
2007-11-01 09:23:00,1.96511,1.9652,1.96495,1.96495,15123764.0
2007-11-01 09:24:00,1.96479,1.96491,1.96474,1.96474,12765245.0
2007-11-01 09:25:00,1.96474,1.96483,1.96464,1.96483,9443951.0
2007-11-01 09:26:00,1.96475,1.96478,1.96447,1.96478,15074793.0
2007-11-01 09:27:00,1.96476,1.9653,1.96476,1.9653,5653927.0
2007-11-01 09:28:00,1.96551,1.96581,1.96551,1.96554,34464988.0
2007-11-01 09:29:00,1.96541,1.96571,1.96541,1.96571,1573871.0
2007-11-01 09:30:00,1.96563,1.96563,1.9647,1.9647,1318421.0
2007-11-01 09:31:00,1.96502,1.96555,1.96502,1.96555,8637183.0
2007-11-01 09:32:00,1.96554,1.96554,1.96509,1.96509,35317879.0
2007-11-01 09:33:00,1.96511,1.96597,1.96511,1.96597,4164812.0
2007-11-01 09:34:00,1.96592,1.96592,1.96548,1.96574,5795273.0
2007-11-01 09:35:00,1.9658,1.9658,1.96563,1.96563,1864884.0
2007-11-01 09:36:00,1.96559,1.96576,1.96524,1.96543,5947250.0
2007-11-01 09:37:00,1.96534,1.96543,1.96529,1.9653,1700750.0
2007-11-01 09:38:00,1.96519,1.96529,1.96511,1.96511,12523413.0
2007-11-01 09:39:00,1.96512,1.96541,1.96507,1.96541,6930429.0
2007-11-01 09:40:00,1.96548,1.96548,1.96519,1.96519,3534617.0
2007-11-01 09:41:00,1.96509,1.96514,1.96491,1.96514,3234453.0
2007-11-01 09:42:00,1.9651,1.96538,1.96503,1.96538,9184991.0
2007-11-01 09:43:00,1.96562,1.96572,1.96547,1.96552,1330729.0
2007-11-01 09:44:00,1.96537,1.96542,1.96526,1.96541,2926038.0
2007-11-01 09:45:00,1.96548,1.96576,1.96548,1.96576,2115694.0
2007-11-01 09:46:00,1.96566,1.96582,1.96566,1.96582,5813448.0
2007-11-01 09:47:00,1.96583,1.96601,1.96565,1.96601,25795906.0
2007-11-01 09:48:00,1.96608,1.96621,1.96604,1.96613,11499627.0
2007-11-01 09:49:00,1.96606,1.96606,1.96558,1.96595,6090883.0
2007-11-01 09:50:00,1.96604,1.96618,1.96599,1.96618,5226069.0
2007-11-01 09:51:00,1.96603,1.96613,1.96594,1.96607,7524721.0
2007-11-01 09:52:00,1.96595,1.96617,1.96589,1.96617,5728526.0
2007-11-01 09:53:00,1.96631,1.96657,1.96631,1.96657,4905391.0
2007-11-01 09:54:00,1.96648,1.96648,1.96628,1.96628,1041793.0
2007-11-01 09:55:00,1.9664,1.96644,1.96635,1.96639,9813527.0
2007-11-01 09:56:00,1.96637,1.96637,1.96544,1.96544,11131174.0
2007-11-01 09:57:00,1.96539,1.96553,1.96521,1.96551,2403201.0
2007-11-01 09:58:00,1.96552,1.96556,1.96543,1.96543,3107014.0
2007-11-01 09:59:00,1.96552,1.96563,1.96544,1.96563,3564167.0
2007-11-01 10:00:00,1.96558,1.96566,1.96529,1.96529,1893276.0
2007-11-01 10:01:00,1.96519,1.96519,1.96482,1.96482,7911093.0
2007-11-01 10:02:00,1.96484,1.96501,1.96465,1.96466,4728190.0
2007-11-01 10:03:00,1.96461,1.96486,1.96454,1.96486,5517480.0
2007-11-01 10:04:00,1.96501,1.96537,1.96492,1.96537,3725443.0
2007-11-01 10:05:00,1.96535,1.96535,1.9651,1.96519,16556231.0
2007-11-01 10:06:00,1.96529,1.96563,1.96529,1.96563,6349521.0
2007-11-01 10:07:00,1.96569,1.96574,1.96558,1.96574,3544573.0
2007-11-01 10:08:00,1.96567,1.96567,1.96464,1.96464,25179305.0
2007-11-01 10:09:00,1.96447,1.96462,1.96413,1.96462,1709265.0
2007-11-01 10:10:00,1.96491,1.96521,1.96491,1.96521,10870251.0
2007-11-01 10:11:00,1.96529,1.96592,1.96529,1.96544,17882427.0
2007-11-01 10:12:00,1.96547,1.96576,1.96547,1.96576,6785388.0
2007-11-01 10:13:00,1.96581,1.96599,1.96543,1.96543,9026352.0
2007-11-01 10:14:00,1.96512,1.96561,1.965,1.96561,10961256.0
2007-11-01 10:15:00,1.96566,1.96581,1.96564,1.96568,4910103.0
2007-11-01 10:16:00,1.96557,1.96565,1.96519,1.96565,9637300.0
2007-11-01 10:17:00,1.96586,1.96609,1.96586,1.96608,5195138.0
2007-11-01 10:18:00,1.96607,1.96637,1.96599,1.96599,9130027.0
2007-11-01 10:19:00,1.96582,1.96607,1.96582,1.96607,7394247.0
2007-11-01 10:20:00,1.96618,1.96653,1.96618,1.96628,9729098.0
2007-11-01 10:21:00,1.96613,1.96622,1.96608,1.96616,2865481.0
2007-11-01 10:22:00,1.96631,1.96691,1.96631,1.96691,3740715.0
2007-11-01 10:23:00,1.96705,1.96705,1.9666,1.9666,4918868.0
2007-11-01 10:24:00,1.96627,1.96639,1.96617,1.96639,10084253.0
2007-11-01 10:25:00,1.96632,1.96632,1.96613,1.96614,3003467.0
2007-11-01 10:26:00,1.96614,1.96614,1.96599,1.96607,3742126.0
2007-11-01 10:27:00,1.96606,1.96616,1.96602,1.9661,8465175.0
2007-11-01 10:28:00,1.96597,1.96597,1.96552,1.96552,6137514.0
2007-11-01 10:29:00,1.96549,1.96549,1.96527,1.96527,8746989.0
2007-11-01 10:30:00,1.96502,1.96502,1.9646,1.96472,2683406.0
2007-11-01 10:31:00,1.96482,1.96494,1.96458,1.96458,7015115.0
2007-11-01 10:32:00,1.96448,1.96462,1.96419,1.96419,12707933.0
2007-11-01 10:33:00,1.96407,1.9646,1.96405,1.9646,4851541.0
2007-11-01 10:34:00,1.96477,1.96481,1.96466,1.96466,1512898.0
2007-11-01 10:35:00,1.9645,1.9645,1.96419,1.96419,4692073.0
2007-11-01 10:36:00,1.96426,1.96426,1.96373,1.96373,9277615.0
2007-11-01 10:37:00,1.96368,1.96368,1.96348,1.96348,3277029.0
2007-11-01 10:38:00,1.96345,1.96354,1.96319,1.96354,3129425.0
2007-11-01 10:39:00,1.96364,1.9638,1.96364,1.9638,4632689.0
2007-11-01 10:40:00,1.96385,1.964,1.96381,1.96399,5031835.0
2007-11-01 10:41:00,1.964,1.964,1.96381,1.96391,2345560.0
2007-11-01 10:42:00,1.96408,1.96408,1.96396,1.96406,5423045.0
2007-11-01 10:43:00,1.96411,1.96433,1.96411,1.96433,2573906.0
2007-11-01 10:44:00,1.96449,1.96469,1.96449,1.96455,32930877.0
2007-11-01 10:45:00,1.96447,1.96447,1.96418,1.96418,8615016.0
2007-11-01 10:46:00,1.96409,1.96409,1.96391,1.96408,12319428.0
2007-11-01 10:47:00,1.96396,1.96425,1.96396,1.96416,3169592.0
2007-11-01 10:48:00,1.96416,1.96421,1.96408,1.96411,15583570.0
2007-11-01 10:49:00,1.96403,1.96403,1.96317,1.96317,8144626.0
2007-11-01 10:50:00,1.96308,1.96317,1.96263,1.96263,4430906.0
2007-11-01 10:51:00,1.96264,1.96311,1.96264,1.96311,6914475.0
2007-11-01 10:52:00,1.96331,1.96377,1.96331,1.96377,9908487.0
2007-11-01 10:53:00,1.96363,1.96363,1.96323,1.96335,5916642.0
2007-11-01 10:54:00,1.96326,1.96326,1.96273,1.96318,13143810.0
2007-11-01 10:55:00,1.96327,1.96327,1.9628,1.9628,4153114.0
2007-11-01 10:56:00,1.96252,1.96275,1.9625,1.96275,8262395.0
2007-11-01 10:57:00,1.96291,1.96304,1.96291,1.96291,6921631.0
2007-11-01 10:58:00,1.96286,1.96305,1.96154,1.96278,4142468.0
2007-11-01 10:59:00,1.96266,1.96266,1.96219,1.96238,5359852.0
2007-11-01 11:00:00,1.96237,1.96263,1.96202,1.96263,3403287.0
2007-11-01 11:01:00,1.96276,1.96308,1.96276,1.96303,7343453.0
2007-11-01 11:02:00,1.96324,1.96343,1.96324,1.96339,3839372.0
2007-11-01 11:03:00,1.96339,1.96343,1.9633,1.9633,5867174.0
2007-11-01 11:04:00,1.96317,1.96317,1.9628,1.9628,10134073.0
2007-11-01 11:05:00,1.96268,1.9629,1.96245,1.96245,5869483.0
2007-11-01 11:06:00,1.9623,1.96245,1.96224,1.96245,5231705.0
2007-11-01 11:07:00,1.96256,1.96265,1.96218,1.96218,17401776.0
2007-11-01 11:08:00,1.96248,1.96249,1.96238,1.96238,14788369.0
2007-11-01 11:09:00,1.96236,1.96257,1.96223,1.96257,11385540.0
2007-11-01 11:10:00,1.96256,1.96256,1.96226,1.96248,4617557.0
2007-11-01 11:11:00,1.96246,1.96262,1.96243,1.9625,2619481.0
2007-11-01 11:12:00,1.96247,1.96247,1.96213,1.96213,4511964.0
2007-11-01 11:13:00,1.96181,1.96181,1.9615,1.96175,8807026.0
2007-11-01 11:14:00,1.96184,1.96209,1.96184,1.96205,5487573.0
2007-11-01 11:15:00,1.96207,1.96226,1.96202,1.96222,8350061.0
2007-11-01 11:16:00,1.96215,1.96215,1.96177,1.96191,2298958.0
2007-11-01 11:17:00,1.96211,1.96265,1.96211,1.96265,2576041.0
2007-11-01 11:18:00,1.96265,1.9629,1.96261,1.96261,5119692.0
2007-11-01 11:19:00,1.96237,1.96237,1.96196,1.96196,3428710.0
2007-11-01 11:20:00,1.96161,1.96194,1.96161,1.96191,5023292.0
2007-11-01 11:21:00,1.96192,1.96241,1.96192,1.96241,6383003.0
2007-11-01 11:22:00,1.96206,1.96239,1.96206,1.9621,13263601.0
2007-11-01 11:23:00,1.96201,1.96211,1.96184,1.96211,2317693.0
2007-11-01 11:24:00,1.96219,1.96255,1.96219,1.96255,12471413.0
2007-11-01 11:25:00,1.96264,1.96279,1.9622,1.9622,2796876.0
2007-11-01 11:26:00,1.96246,1.96257,1.9624,1.96245,9331238.0
2007-11-01 11:27:00,1.96242,1.96264,1.96242,1.96255,3740026.0
2007-11-01 11:28:00,1.96237,1.96237,1.96189,1.96198,31651605.0
2007-11-01 11:29:00,1.96187,1.96198,1.96161,1.96161,10053549.0
2007-11-01 11:30:00,1.96157,1.96157,1.96136,1.96136,5351556.0
2007-11-01 11:31:00,1.9613,1.9613,1.96104,1.96115,15649513.0
2007-11-01 11:32:00,1.96098,1.96098,1.96073,1.9609,14137453.0
2007-11-01 11:33:00,1.96091,1.96091,1.96057,1.96057,29583220.0
2007-11-01 11:34:00,1.96047,1.96061,1.96047,1.96061,9558454.0
2007-11-01 11:35:00,1.96056,1.96056,1.96028,1.96028,701962.0
2007-11-01 11:36:00,1.96025,1.96057,1.96005,1.96057,7298844.0
2007-11-01 11:37:00,1.96065,1.96083,1.96052,1.96052,5880224.0
2007-11-01 11:38:00,1.96032,1.96032,1.95994,1.95996,3176069.0
2007-11-01 11:39:00,1.95988,1.95996,1.95981,1.95981,10340212.0
2007-11-01 11:40:00,1.95977,1.96003,1.95977,1.95981,5326812.0
2007-11-01 11:41:00,1.95976,1.96013,1.95976,1.95988,8304947.0
2007-11-01 11:42:00,1.95989,1.95999,1.9593,1.95932,7335841.0
2007-11-01 11:43:00,1.95957,1.95974,1.95949,1.95974,24364283.0
2007-11-01 11:44:00,1.9598,1.95987,1.95976,1.95981,6498771.0
2007-11-01 11:45:00,1.95987,1.95988,1.95966,1.95978,2964052.0
2007-11-01 11:46:00,1.95977,1.96016,1.95977,1.96016,22257141.0
2007-11-01 11:47:00,1.9601,1.96011,1.95996,1.96009,7580850.0
2007-11-01 11:48:00,1.96012,1.96022,1.9601,1.96011,1833498.0
2007-11-01 11:49:00,1.96012,1.96016,1.96004,1.96016,9226603.0
2007-11-01 11:50:00,1.96036,1.96051,1.96029,1.96051,10879627.0
2007-11-01 11:51:00,1.96072,1.96076,1.9605,1.9605,3251674.0
2007-11-01 11:52:00,1.96059,1.96093,1.96059,1.96089,2765392.0
2007-11-01 11:53:00,1.96097,1.96119,1.96097,1.96106,2447243.0
2007-11-01 11:54:00,1.96099,1.96144,1.96099,1.96138,3240931.0
2007-11-01 11:55:00,1.96144,1.96163,1.96142,1.96142,6734298.0
2007-11-01 11:56:00,1.96145,1.96173,1.96145,1.96166,8173691.0
2007-11-01 11:57:00,1.96169,1.96174,1.96165,1.96167,6521510.0
2007-11-01 11:58:00,1.96165,1.96209,1.96157,1.96209,6565286.0
2007-11-01 11:59:00,1.96214,1.96226,1.962,1.962,4124807.0
2007-11-01 12:00:00,1.96195,1.96238,1.96195,1.96237,5819528.0
2007-11-01 12:01:00,1.96229,1.9625,1.96229,1.9623,7273193.0
2007-11-01 12:02:00,1.96221,1.96228,1.96208,1.96228,6494871.0
2007-11-01 12:03:00,1.96239,1.96253,1.96239,1.96247,14728602.0
2007-11-01 12:04:00,1.96245,1.96254,1.96236,1.96249,3456200.0
2007-11-01 12:05:00,1.96245,1.96245,1.96187,1.96187,5267273.0
2007-11-01 12:06:00,1.96159,1.96159,1.961,1.961,13859083.0
2007-11-01 12:07:00,1.96113,1.96127,1.96107,1.96107,5583658.0
2007-11-01 12:08:00,1.96112,1.96119,1.96078,1.96078,2579710.0
2007-11-01 12:09:00,1.9611,1.96124,1.9611,1.96117,7891908.0
2007-11-01 12:10:00,1.96124,1.96124,1.9611,1.9611,2264808.0
2007-11-01 12:11:00,1.96112,1.96129,1.96084,1.96109,17283405.0
2007-11-01 12:12:00,1.96108,1.96138,1.96108,1.96108,4741613.0
2007-11-01 12:13:00,1.96096,1.96096,1.96061,1.96067,3234067.0
2007-11-01 12:14:00,1.96061,1.96061,1.96041,1.9606,6798494.0
2007-11-01 12:15:00,1.96055,1.96077,1.96055,1.96077,4256323.0
2007-11-01 12:16:00,1.96074,1.96074,1.96016,1.96021,5815254.0
2007-11-01 12:17:00,1.96011,1.96027,1.96006,1.96012,4920109.0
2007-11-01 12:18:00,1.96002,1.96002,1.95984,1.95991,4842528.0
2007-11-01 12:19:00,1.95988,1.96034,1.95988,1.96034,1481891.0
2007-11-01 12:20:00,1.96051,1.96053,1.96018,1.96049,6727431.0
2007-11-01 12:21:00,1.96062,1.96073,1.9606,1.9606,1230716.0
2007-11-01 12:22:00,1.96063,1.96095,1.96063,1.96087,3364694.0
2007-11-01 12:23:00,1.96075,1.96075,1.96023,1.96033,11660997.0
2007-11-01 12:24:00,1.96033,1.96033,1.96002,1.96027,21649256.0
2007-11-01 12:25:00,1.96039,1.96048,1.96025,1.96048,9496919.0
2007-11-01 12:26:00,1.96091,1.96174,1.96091,1.96174,7336876.0
2007-11-01 12:27:00,1.96177,1.96265,1.96177,1.96241,11242218.0
2007-11-01 12:28:00,1.96229,1.96232,1.96211,1.96232,4695784.0
2007-11-01 12:29:00,1.96233,1.96233,1.96207,1.9622,9504231.0
2007-11-01 12:30:00,1.96212,1.96223,1.96204,1.96204,5602754.0
2007-11-01 12:31:00,1.96203,1.96236,1.96179,1.96236,432930.0
2007-11-01 12:32:00,1.96238,1.96254,1.96216,1.96254,3702292.0
2007-11-01 12:33:00,1.96256,1.96303,1.96256,1.96303,7710057.0
2007-11-01 12:34:00,1.96313,1.96346,1.96306,1.96346,4340921.0
2007-11-01 12:35:00,1.9637,1.96387,1.96365,1.96381,6302853.0
2007-11-01 12:36:00,1.96388,1.96426,1.96384,1.96426,5206770.0
2007-11-01 12:37:00,1.96433,1.96471,1.96409,1.96409,6292729.0
2007-11-01 12:38:00,1.964,1.964,1.96357,1.96385,30497258.0
2007-11-01 12:39:00,1.96383,1.9643,1.96383,1.9643,16643557.0
2007-11-01 12:40:00,1.96435,1.96435,1.96425,1.96425,6567976.0
2007-11-01 12:41:00,1.96418,1.96418,1.96386,1.96387,4137086.0
2007-11-01 12:42:00,1.96403,1.96405,1.96391,1.96402,16462613.0
2007-11-01 12:43:00,1.96389,1.96402,1.96371,1.96402,8006562.0
2007-11-01 12:44:00,1.96407,1.96417,1.96404,1.96417,19569295.0
2007-11-01 12:45:00,1.96418,1.9644,1.96418,1.96431,3589176.0
2007-11-01 12:46:00,1.96435,1.96467,1.96435,1.96467,8060836.0
2007-11-01 12:47:00,1.96462,1.96481,1.96462,1.9647,2426404.0
2007-11-01 12:48:00,1.96473,1.96477,1.96459,1.96459,9069724.0
2007-11-01 12:49:00,1.96463,1.96472,1.96441,1.96441,8110554.0
2007-11-01 12:50:00,1.9644,1.96488,1.9644,1.96488,5420201.0
2007-11-01 12:51:00,1.96496,1.96512,1.96491,1.96491,5586248.0
2007-11-01 12:52:00,1.96501,1.96512,1.96495,1.96505,22287048.0
2007-11-01 12:53:00,1.96504,1.96526,1.96499,1.96526,3852782.0
2007-11-01 12:54:00,1.96538,1.96541,1.96511,1.96518,5114548.0
2007-11-01 12:55:00,1.96494,1.96494,1.9646,1.9646,4422783.0
2007-11-01 12:56:00,1.96458,1.96463,1.96401,1.96463,16481039.0
2007-11-01 12:57:00,1.96459,1.96459,1.96431,1.96439,7905827.0
2007-11-01 12:58:00,1.96449,1.96478,1.96449,1.96474,21724560.0
2007-11-01 12:59:00,1.96465,1.96494,1.96465,1.96494,23256887.0
2007-11-01 13:00:00,1.96496,1.96537,1.96496,1.96537,7880608.0
2007-11-01 13:01:00,1.96554,1.96576,1.96554,1.96557,2272091.0
2007-11-01 13:02:00,1.96547,1.96547,1.96525,1.96525,1560559.0
2007-11-01 13:03:00,1.96523,1.96526,1.96519,1.96519,11366934.0
2007-11-01 13:04:00,1.96517,1.96528,1.96514,1.96522,5531225.0
2007-11-01 13:05:00,1.96537,1.96633,1.96537,1.96633,10678529.0
2007-11-01 13:06:00,1.96661,1.96672,1.96658,1.96658,9479835.0
2007-11-01 13:07:00,1.96658,1.96685,1.96658,1.96685,741021.0
2007-11-01 13:08:00,1.96672,1.96672,1.96655,1.96655,12763979.0
2007-11-01 13:09:00,1.9665,1.9665,1.96613,1.96613,5474807.0
2007-11-01 13:10:00,1.96612,1.96612,1.96593,1.96601,806658.0
2007-11-01 13:11:00,1.96614,1.96642,1.96614,1.96625,14676075.0
2007-11-01 13:12:00,1.96636,1.96636,1.96615,1.96615,9921406.0
2007-11-01 13:13:00,1.96606,1.96606,1.96583,1.96587,1814551.0
2007-11-01 13:14:00,1.96607,1.96643,1.96607,1.96643,5625378.0
2007-11-01 13:15:00,1.96653,1.96664,1.9662,1.96664,20487252.0
2007-11-01 13:16:00,1.96665,1.96678,1.96655,1.96661,2450512.0
2007-11-01 13:17:00,1.96657,1.96667,1.96644,1.96667,5439382.0
2007-11-01 13:18:00,1.96656,1.9668,1.96656,1.96679,18845232.0
2007-11-01 13:19:00,1.96679,1.96686,1.96665,1.9668,2331977.0
2007-11-01 13:20:00,1.96676,1.96693,1.96669,1.96693,5539218.0
2007-11-01 13:21:00,1.96701,1.96723,1.96699,1.96699,19105416.0
2007-11-01 13:22:00,1.96724,1.96745,1.96724,1.96726,5142688.0
2007-11-01 13:23:00,1.96727,1.96736,1.96695,1.96695,2200443.0
2007-11-01 13:24:00,1.96671,1.96671,1.96637,1.96637,9854194.0
2007-11-01 13:25:00,1.96624,1.96624,1.96608,1.96608,4669630.0
2007-11-01 13:26:00,1.9661,1.9662,1.96592,1.96592,9487086.0
2007-11-01 13:27:00,1.96599,1.96635,1.96599,1.96626,2798272.0
2007-11-01 13:28:00,1.96613,1.96613,1.96556,1.96557,2379305.0
2007-11-01 13:29:00,1.96557,1.96569,1.96552,1.96552,8082356.0
2007-11-01 13:30:00,1.96528,1.96528,1.96468,1.96471,6208870.0
2007-11-01 13:31:00,1.96471,1.96501,1.96471,1.96489,2729088.0
2007-11-01 13:32:00,1.96496,1.96566,1.96496,1.96566,6140005.0
2007-11-01 13:33:00,1.96574,1.96587,1.96555,1.96555,5005189.0
2007-11-01 13:34:00,1.96559,1.96609,1.96555,1.96609,1306379.0
2007-11-01 13:35:00,1.96616,1.96638,1.96606,1.96627,10200162.0
2007-11-01 13:36:00,1.9664,1.96648,1.96627,1.96627,15071371.0
2007-11-01 13:37:00,1.96625,1.96673,1.96625,1.96643,3959722.0
2007-11-01 13:38:00,1.96633,1.96655,1.96622,1.96655,4456023.0
2007-11-01 13:39:00,1.96648,1.96659,1.96637,1.96655,9733670.0
2007-11-01 13:40:00,1.96655,1.96672,1.96649,1.96649,5322069.0
2007-11-01 13:41:00,1.9665,1.96663,1.96633,1.96648,4638189.0
2007-11-01 13:42:00,1.96651,1.96662,1.96649,1.96653,13326220.0
2007-11-01 13:43:00,1.96667,1.96668,1.96653,1.96656,3447365.0
2007-11-01 13:44:00,1.96644,1.96661,1.96641,1.96641,6576813.0
2007-11-01 13:45:00,1.96643,1.96649,1.96635,1.96644,3615774.0
2007-11-01 13:46:00,1.96646,1.96652,1.9664,1.96646,28989694.0
2007-11-01 13:47:00,1.96653,1.96653,1.96632,1.96641,8667682.0
2007-11-01 13:48:00,1.96644,1.96648,1.96633,1.96633,3857451.0
2007-11-01 13:49:00,1.96614,1.96614,1.96498,1.96498,11298349.0
2007-11-01 13:50:00,1.96496,1.9653,1.96478,1.9653,1263701.0
2007-11-01 13:51:00,1.96525,1.96525,1.96384,1.9651,2851433.0
2007-11-01 13:52:00,1.96511,1.96571,1.96511,1.96571,4909198.0
2007-11-01 13:53:00,1.96574,1.96618,1.96574,1.96618,2055505.0
2007-11-01 13:54:00,1.96615,1.96635,1.96601,1.96609,38547662.0
2007-11-01 13:55:00,1.96615,1.96683,1.96613,1.96683,6315991.0
2007-11-01 13:56:00,1.96673,1.96681,1.96642,1.96642,7879107.0
2007-11-01 13:57:00,1.96639,1.96639,1.96605,1.96605,9574474.0
2007-11-01 13:58:00,1.96613,1.96613,1.96541,1.96541,11339527.0
2007-11-01 13:59:00,1.96522,1.96522,1.96467,1.96467,215445.0
2007-11-01 14:00:00,1.96443,1.96443,1.96403,1.96414,4623193.0
2007-11-01 14:01:00,1.96426,1.96487,1.96426,1.96487,10621400.0
2007-11-01 14:02:00,1.96493,1.96524,1.96493,1.96505,5462773.0
2007-11-01 14:03:00,1.96484,1.96507,1.96484,1.96488,7886476.0
2007-11-01 14:04:00,1.96477,1.96477,1.96401,1.96401,5726539.0
2007-11-01 14:05:00,1.96386,1.96409,1.9637,1.96409,6623724.0
2007-11-01 14:06:00,1.9641,1.9641,1.96381,1.96387,4628278.0
2007-11-01 14:07:00,1.96384,1.96384,1.96364,1.96368,9777159.0
2007-11-01 14:08:00,1.96379,1.96392,1.96378,1.96384,5230099.0
2007-11-01 14:09:00,1.96375,1.96375,1.96341,1.96355,4309613.0
2007-11-01 14:10:00,1.96357,1.96357,1.9633,1.96331,5546676.0
2007-11-01 14:11:00,1.96353,1.96391,1.96353,1.96386,3333992.0
2007-11-01 14:12:00,1.96378,1.96378,1.96297,1.96297,4167725.0
2007-11-01 14:13:00,1.96301,1.96348,1.96301,1.96348,10821375.0
2007-11-01 14:14:00,1.96355,1.96362,1.96334,1.96362,9800957.0
2007-11-01 14:15:00,1.96377,1.96377,1.96367,1.96369,7477893.0
2007-11-01 14:16:00,1.96395,1.96409,1.96371,1.96371,10767363.0
2007-11-01 14:17:00,1.96365,1.96365,1.96332,1.96351,9460139.0
2007-11-01 14:18:00,1.96374,1.96392,1.96374,1.96392,2950531.0
2007-11-01 14:19:00,1.96397,1.96423,1.96397,1.96423,1084870.0
2007-11-01 14:20:00,1.96464,1.96562,1.96464,1.96562,6004894.0
2007-11-01 14:21:00,1.96581,1.96612,1.96581,1.96608,12015720.0
2007-11-01 14:22:00,1.96604,1.96637,1.966,1.96637,22569498.0
2007-11-01 14:23:00,1.96643,1.96652,1.96643,1.96643,6025067.0
2007-11-01 14:24:00,1.96634,1.96634,1.96603,1.96613,3118956.0
2007-11-01 14:25:00,1.9662,1.96632,1.96617,1.96627,4535353.0
2007-11-01 14:26:00,1.96634,1.96656,1.96634,1.9664,13017559.0
2007-11-01 14:27:00,1.96641,1.96658,1.96626,1.96653,8731510.0
2007-11-01 14:28:00,1.96641,1.96641,1.96608,1.96608,2267337.0
2007-11-01 14:29:00,1.96617,1.96638,1.96617,1.9662,1646474.0
2007-11-01 14:30:00,1.96621,1.96651,1.96621,1.96651,7650652.0
2007-11-01 14:31:00,1.9666,1.9672,1.96659,1.9672,1684765.0
2007-11-01 14:32:00,1.96727,1.96727,1.96701,1.96712,6164358.0
2007-11-01 14:33:00,1.96721,1.96722,1.96701,1.96701,7685583.0
2007-11-01 14:34:00,1.96684,1.96696,1.96669,1.96696,2591602.0
2007-11-01 14:35:00,1.96702,1.96733,1.967,1.96704,28430207.0
2007-11-01 14:36:00,1.96698,1.9671,1.96629,1.9671,5957273.0
2007-11-01 14:37:00,1.96715,1.96715,1.96691,1.96711,914811.0
2007-11-01 14:38:00,1.96707,1.96752,1.96697,1.96752,10231227.0
2007-11-01 14:39:00,1.96777,1.96794,1.9676,1.9676,2357640.0
2007-11-01 14:40:00,1.96781,1.96796,1.96767,1.96796,1284456.0
2007-11-01 14:41:00,1.96797,1.9681,1.9673,1.9673,3037043.0
2007-11-01 14:42:00,1.96748,1.96785,1.96748,1.96785,9795292.0
2007-11-01 14:43:00,1.96788,1.96822,1.96781,1.96822,1471583.0
2007-11-01 14:44:00,1.96826,1.9685,1.96803,1.96837,12293694.0
2007-11-01 14:45:00,1.96833,1.96834,1.96821,1.96823,7240963.0
2007-11-01 14:46:00,1.96805,1.96805,1.96783,1.96796,3560988.0
2007-11-01 14:47:00,1.96796,1.96849,1.96796,1.96849,4987532.0
2007-11-01 14:48:00,1.9681,1.96853,1.9681,1.96848,11060898.0
2007-11-01 14:49:00,1.96861,1.96881,1.9685,1.9685,2470197.0
2007-11-01 14:50:00,1.96845,1.96867,1.96822,1.96867,18018834.0
2007-11-01 14:51:00,1.96886,1.96886,1.96859,1.96865,1689104.0
2007-11-01 14:52:00,1.96859,1.96894,1.96852,1.96852,1481158.0
2007-11-01 14:53:00,1.96836,1.96836,1.96776,1.96818,3705980.0
2007-11-01 14:54:00,1.96823,1.96853,1.96818,1.96853,7218032.0
2007-11-01 14:55:00,1.96856,1.96913,1.96854,1.96913,3494482.0
2007-11-01 14:56:00,1.9693,1.97002,1.9682,1.97002,6080864.0
2007-11-01 14:57:00,1.97007,1.97007,1.96956,1.96956,16749529.0
2007-11-01 14:58:00,1.96943,1.96943,1.96906,1.96917,24165840.0
2007-11-01 14:59:00,1.96914,1.96993,1.96914,1.96993,4891141.0
2007-11-01 15:00:00,1.97008,1.97052,1.97008,1.97052,5049180.0
2007-11-01 15:01:00,1.97067,1.97092,1.97067,1.97078,2508730.0
2007-11-01 15:02:00,1.97092,1.97122,1.97092,1.97122,17819001.0
2007-11-01 15:03:00,1.97134,1.97147,1.9713,1.97143,2663393.0
2007-11-01 15:04:00,1.97139,1.97139,1.97123,1.97123,17837567.0
2007-11-01 15:05:00,1.97097,1.97097,1.97048,1.97048,10458666.0
2007-11-01 15:06:00,1.97056,1.97129,1.97056,1.97121,10711809.0
2007-11-01 15:07:00,1.97128,1.97221,1.97128,1.97218,3159297.0
2007-11-01 15:08:00,1.9722,1.9722,1.97185,1.97185,12134612.0
2007-11-01 15:09:00,1.97178,1.97196,1.97162,1.97196,3550598.0
2007-11-01 15:10:00,1.97215,1.97263,1.97215,1.97263,4491557.0
2007-11-01 15:11:00,1.97282,1.97314,1.97282,1.97314,7666359.0
2007-11-01 15:12:00,1.97304,1.97314,1.97294,1.97303,4397518.0
2007-11-01 15:13:00,1.97289,1.97289,1.97222,1.97256,14108794.0
2007-11-01 15:14:00,1.97262,1.9729,1.97257,1.9729,2013408.0
2007-11-01 15:15:00,1.97266,1.97266,1.97243,1.97245,4767955.0
2007-11-01 15:16:00,1.97237,1.97248,1.97219,1.97248,18878231.0
2007-11-01 15:17:00,1.97248,1.97267,1.97239,1.97267,6458662.0
2007-11-01 15:18:00,1.97293,1.97345,1.97293,1.97329,10584460.0
2007-11-01 15:19:00,1.9734,1.9734,1.97312,1.97312,13449395.0
2007-11-01 15:20:00,1.97325,1.97326,1.97307,1.97314,10146090.0
2007-11-01 15:21:00,1.97342,1.97381,1.97342,1.97381,10977477.0
2007-11-01 15:22:00,1.97377,1.974,1.97371,1.97371,21978004.0
2007-11-01 15:23:00,1.97384,1.97384,1.97373,1.97374,32219962.0
2007-11-01 15:24:00,1.97364,1.97369,1.97345,1.97349,2728308.0
2007-11-01 15:25:00,1.97359,1.97377,1.97359,1.97363,4257952.0
2007-11-01 15:26:00,1.97359,1.97359,1.97345,1.97355,16325831.0
2007-11-01 15:27:00,1.97359,1.97359,1.97322,1.97322,3425528.0
2007-11-01 15:28:00,1.97308,1.9731,1.97289,1.97289,4036061.0
2007-11-01 15:29:00,1.97287,1.97318,1.97287,1.97318,6474158.0
2007-11-01 15:30:00,1.9732,1.97348,1.9732,1.97348,7238162.0
2007-11-01 15:31:00,1.9735,1.97369,1.9735,1.97369,12927658.0
2007-11-01 15:32:00,1.9737,1.97383,1.97359,1.97383,7605956.0
2007-11-01 15:33:00,1.97375,1.97375,1.97351,1.97351,2904305.0
2007-11-01 15:34:00,1.97365,1.97416,1.97365,1.97416,10130680.0
2007-11-01 15:35:00,1.9743,1.9749,1.9743,1.9749,5140539.0
2007-11-01 15:36:00,1.97512,1.97536,1.97496,1.97496,8036204.0
2007-11-01 15:37:00,1.97492,1.97492,1.9745,1.9745,2794917.0
2007-11-01 15:38:00,1.97453,1.97453,1.97413,1.97413,5343693.0
2007-11-01 15:39:00,1.97407,1.97407,1.97385,1.97385,5179870.0
2007-11-01 15:40:00,1.97377,1.97397,1.9736,1.9736,4177000.0
2007-11-01 15:41:00,1.97362,1.97375,1.97354,1.97361,2123445.0
2007-11-01 15:42:00,1.97346,1.97359,1.97323,1.97359,24483134.0
2007-11-01 15:43:00,1.97382,1.97413,1.97375,1.97375,7396555.0
2007-11-01 15:44:00,1.97408,1.97452,1.97408,1.97452,14852625.0
2007-11-01 15:45:00,1.97447,1.97492,1.97447,1.97492,8916162.0
2007-11-01 15:46:00,1.97489,1.97525,1.97489,1.97525,12362658.0
2007-11-01 15:47:00,1.97519,1.97565,1.975,1.97565,4134345.0
2007-11-01 15:48:00,1.97553,1.97593,1.97553,1.97593,2635694.0
2007-11-01 15:49:00,1.97595,1.97628,1.97595,1.97627,10046839.0
2007-11-01 15:50:00,1.97621,1.97657,1.97621,1.97657,4491990.0
2007-11-01 15:51:00,1.9766,1.97696,1.97658,1.97696,26633265.0
2007-11-01 15:52:00,1.97697,1.97737,1.97697,1.97737,9737069.0
2007-11-01 15:53:00,1.97739,1.9778,1.97732,1.9778,9310338.0
2007-11-01 15:54:00,1.97765,1.97769,1.97741,1.97769,5777400.0
2007-11-01 15:55:00,1.97786,1.97808,1.97779,1.97808,7093581.0
2007-11-01 15:56:00,1.9781,1.9782,1.97782,1.9782,6716081.0
2007-11-01 15:57:00,1.97825,1.97825,1.97772,1.97772,9117732.0
2007-11-01 15:58:00,1.97752,1.97756,1.97735,1.97746,9091834.0
2007-11-01 15:59:00,1.97747,1.97747,1.97699,1.97699,1702626.0
2007-11-01 16:00:00,1.97679,1.97679,1.9764,1.97658,4726972.0
2007-11-01 16:01:00,1.97661,1.97661,1.97626,1.97646,767381.0
2007-11-01 16:02:00,1.97651,1.97705,1.97651,1.97675,3951449.0
2007-11-01 16:03:00,1.97685,1.97732,1.97685,1.97732,8719584.0
2007-11-01 16:04:00,1.97719,1.97764,1.97719,1.97721,9459692.0
2007-11-01 16:05:00,1.97721,1.97721,1.97541,1.97662,6310801.0
2007-11-01 16:06:00,1.97662,1.97745,1.97662,1.97745,4158367.0
2007-11-01 16:07:00,1.97734,1.97743,1.97715,1.97719,7638883.0
2007-11-01 16:08:00,1.97699,1.97735,1.97699,1.97735,11009128.0
2007-11-01 16:09:00,1.97722,1.97722,1.97646,1.97646,3846017.0
2007-11-01 16:10:00,1.97648,1.9766,1.97629,1.97629,2669266.0
2007-11-01 16:11:00,1.97622,1.97631,1.97601,1.97631,1845953.0
2007-11-01 16:12:00,1.97644,1.97664,1.97641,1.97641,37523184.0
2007-11-01 16:13:00,1.97639,1.97639,1.97594,1.97594,6123983.0
2007-11-01 16:14:00,1.97575,1.97575,1.97548,1.97548,2461750.0
2007-11-01 16:15:00,1.97541,1.97541,1.97503,1.9753,7830836.0
2007-11-01 16:16:00,1.97535,1.97584,1.97535,1.97584,5873280.0
2007-11-01 16:17:00,1.97593,1.97654,1.97593,1.9763,5640369.0
2007-11-01 16:18:00,1.97633,1.97661,1.97632,1.97632,4358857.0
2007-11-01 16:19:00,1.97627,1.97676,1.97606,1.97676,9484746.0
2007-11-01 16:20:00,1.97685,1.97686,1.97674,1.97676,5853737.0
2007-11-01 16:21:00,1.97686,1.97693,1.9767,1.97693,16152329.0
2007-11-01 16:22:00,1.97684,1.97684,1.97641,1.97641,12178449.0
2007-11-01 16:23:00,1.97619,1.97654,1.97612,1.97654,6554144.0
2007-11-01 16:24:00,1.97652,1.97678,1.97588,1.97588,2508673.0
2007-11-01 16:25:00,1.97619,1.97619,1.97558,1.97558,2953208.0
2007-11-01 16:26:00,1.97551,1.97565,1.97551,1.97551,11696624.0
2007-11-01 16:27:00,1.97547,1.97585,1.97545,1.97553,5787721.0
2007-11-01 16:28:00,1.97546,1.97559,1.97531,1.97559,9523263.0
2007-11-01 16:29:00,1.97572,1.97591,1.97572,1.97591,41273420.0
2007-11-01 16:30:00,1.97591,1.97594,1.97578,1.97594,3403064.0
2007-11-01 16:31:00,1.97605,1.97631,1.97602,1.97631,840359.0
2007-11-01 16:32:00,1.97629,1.97641,1.97625,1.97625,9227794.0
2007-11-01 16:33:00,1.97623,1.97623,1.97594,1.97597,2871598.0
2007-11-01 16:34:00,1.97614,1.97634,1.97614,1.97614,4685215.0
2007-11-01 16:35:00,1.97593,1.97593,1.97551,1.97551,10402044.0
2007-11-01 16:36:00,1.97536,1.97537,1.97519,1.97519,10566071.0
2007-11-01 16:37:00,1.97512,1.97553,1.97512,1.97553,2404968.0
2007-11-01 16:38:00,1.9755,1.97556,1.97536,1.97553,3480146.0
2007-11-01 16:39:00,1.97556,1.97556,1.97518,1.97518,8822081.0
2007-11-01 16:40:00,1.97518,1.97606,1.97518,1.97606,3543993.0
2007-11-01 16:41:00,1.9762,1.97654,1.9762,1.97654,3044359.0
2007-11-01 16:42:00,1.97674,1.97702,1.97674,1.97702,10309731.0
2007-11-01 16:43:00,1.97695,1.97695,1.9767,1.9767,3449171.0
2007-11-01 16:44:00,1.97691,1.97722,1.97691,1.97711,6879343.0
2007-11-01 16:45:00,1.97722,1.97736,1.97712,1.97719,1866264.0
2007-11-01 16:46:00,1.97699,1.97707,1.9767,1.9767,11395236.0
2007-11-01 16:47:00,1.9766,1.97681,1.97652,1.97652,4617831.0
2007-11-01 16:48:00,1.97634,1.97634,1.97581,1.9763,11474203.0
2007-11-01 16:49:00,1.97632,1.97646,1.97632,1.97642,9606457.0
2007-11-01 16:50:00,1.97657,1.97702,1.97657,1.97702,64995968.0
2007-11-01 16:51:00,1.97708,1.97716,1.97684,1.97684,4097401.0
2007-11-01 16:52:00,1.97528,1.97669,1.97528,1.97624,3150374.0
2007-11-01 16:53:00,1.97622,1.9763,1.97609,1.97613,3401501.0
2007-11-01 16:54:00,1.97632,1.97663,1.97631,1.97663,4247531.0
2007-11-01 16:55:00,1.97654,1.9766,1.97629,1.9766,10237317.0
2007-11-01 16:56:00,1.97661,1.97661,1.97631,1.97631,2790615.0
2007-11-01 16:57:00,1.9763,1.9763,1.97563,1.97563,2637193.0
2007-11-01 16:58:00,1.97589,1.9759,1.97555,1.97558,14375898.0
2007-11-01 16:59:00,1.97539,1.97545,1.97524,1.97527,13421714.0
2007-11-01 17:00:00,1.97521,1.97521,1.97473,1.97502,18717458.0
2007-11-01 17:01:00,1.97501,1.9752,1.97488,1.97488,8632625.0
2007-11-01 17:02:00,1.97476,1.97476,1.97447,1.97455,1084511.0
2007-11-01 17:03:00,1.97444,1.97463,1.97432,1.97456,7977439.0
2007-11-01 17:04:00,1.97448,1.97448,1.97404,1.97409,7623928.0
2007-11-01 17:05:00,1.9741,1.97425,1.9741,1.97425,4398290.0
2007-11-01 17:06:00,1.97408,1.97413,1.97378,1.97378,16662957.0
2007-11-01 17:07:00,1.97369,1.97407,1.97366,1.97407,3667047.0
2007-11-01 17:08:00,1.97407,1.97408,1.97395,1.97404,1257709.0
2007-11-01 17:09:00,1.97406,1.97414,1.97393,1.97397,7847261.0
2007-11-01 17:10:00,1.97396,1.97399,1.97378,1.97399,2268357.0
2007-11-01 17:11:00,1.97404,1.97424,1.97396,1.97424,8973920.0
2007-11-01 17:12:00,1.97424,1.97432,1.97417,1.97417,20593862.0
2007-11-01 17:13:00,1.97413,1.9742,1.97397,1.9742,3674981.0
2007-11-01 17:14:00,1.97414,1.97428,1.97414,1.97426,20352795.0
2007-11-01 17:15:00,1.97433,1.97454,1.97429,1.97452,4910188.0
2007-11-01 17:16:00,1.97464,1.97471,1.97454,1.97454,3977000.0
2007-11-01 17:17:00,1.97454,1.97491,1.97453,1.97491,3301136.0
2007-11-01 17:18:00,1.97494,1.97508,1.97481,1.97481,3250778.0
2007-11-01 17:19:00,1.97474,1.97496,1.97463,1.97496,4827085.0
2007-11-01 17:20:00,1.97508,1.97527,1.975,1.975,9166541.0
2007-11-01 17:21:00,1.97488,1.97488,1.97476,1.97484,4359067.0
2007-11-01 17:22:00,1.97484,1.97515,1.97484,1.97515,3828994.0
2007-11-01 17:23:00,1.97511,1.97526,1.97508,1.97525,16418792.0
2007-11-01 17:24:00,1.97537,1.97555,1.97532,1.97555,14653545.0
2007-11-01 17:25:00,1.97557,1.9756,1.97488,1.97488,6875636.0
2007-11-01 17:26:00,1.97491,1.97521,1.9749,1.97521,5279325.0
2007-11-01 17:27:00,1.97514,1.97514,1.97489,1.97489,6713651.0
2007-11-01 17:28:00,1.97504,1.97526,1.97504,1.97526,19623566.0
2007-11-01 17:29:00,1.97507,1.97513,1.97483,1.97513,7625421.0
2007-11-01 17:30:00,1.97515,1.97528,1.9751,1.97526,3856128.0
2007-11-01 17:31:00,1.97522,1.97522,1.97498,1.97521,3838071.0
2007-11-01 17:32:00,1.97537,1.97579,1.97537,1.97579,2894881.0
2007-11-01 17:33:00,1.97585,1.97601,1.97576,1.97601,3951186.0
2007-11-01 17:34:00,1.97601,1.97616,1.97586,1.97616,786509.0
2007-11-01 17:35:00,1.9761,1.97616,1.97595,1.97595,5564774.0
2007-11-01 17:36:00,1.97592,1.97593,1.97586,1.97592,2941628.0
2007-11-01 17:37:00,1.9761,1.97659,1.9761,1.97654,3317044.0
2007-11-01 17:38:00,1.97666,1.97676,1.9766,1.9766,7149727.0
2007-11-01 17:39:00,1.9766,1.9767,1.9764,1.9767,1717497.0
2007-11-01 17:40:00,1.97679,1.97683,1.97665,1.97674,3248877.0
2007-11-01 17:41:00,1.97671,1.97683,1.97657,1.97664,4167842.0
2007-11-01 17:42:00,1.97675,1.97696,1.97657,1.97696,7618018.0
2007-11-01 17:43:00,1.97691,1.97696,1.97677,1.97696,1857445.0
2007-11-01 17:44:00,1.97698,1.97738,1.97698,1.97726,3750977.0
2007-11-01 17:45:00,1.97733,1.9775,1.9773,1.9773,1306656.0
2007-11-01 17:46:00,1.97735,1.97747,1.97732,1.97732,6404678.0
2007-11-01 17:47:00,1.97738,1.97754,1.97736,1.97751,8761271.0
2007-11-01 17:48:00,1.97759,1.97771,1.97756,1.97766,24394899.0
2007-11-01 17:49:00,1.97766,1.97766,1.97752,1.97765,27317511.0
2007-11-01 17:50:00,1.97767,1.97776,1.97758,1.97758,8572106.0
2007-11-01 17:51:00,1.9775,1.9775,1.97676,1.97676,2856154.0
2007-11-01 17:52:00,1.97706,1.97709,1.97689,1.97699,6100087.0
2007-11-01 17:53:00,1.97695,1.97721,1.97695,1.97713,6252037.0
2007-11-01 17:54:00,1.97704,1.9772,1.97657,1.97681,5007778.0
2007-11-01 17:55:00,1.97686,1.97701,1.97681,1.97701,896598.0
2007-11-01 17:56:00,1.97704,1.97704,1.97677,1.97677,21082475.0
2007-11-01 17:57:00,1.97656,1.97656,1.97631,1.97645,6163876.0
2007-11-01 17:58:00,1.97676,1.97727,1.97676,1.97727,7978632.0
2007-11-01 17:59:00,1.97739,1.97739,1.97688,1.97688,38148065.0
2007-11-01 18:00:00,1.97673,1.97693,1.97653,1.97693,1317197.0
2007-11-01 18:01:00,1.97707,1.97728,1.97707,1.97716,6077204.0
2007-11-01 18:02:00,1.9772,1.97733,1.97688,1.97725,10807599.0
2007-11-01 18:03:00,1.97732,1.97732,1.9771,1.9771,6133656.0
2007-11-01 18:04:00,1.9772,1.97767,1.9772,1.97767,10067710.0
2007-11-01 18:05:00,1.97767,1.97777,1.97746,1.97777,9011485.0
2007-11-01 18:06:00,1.97781,1.97785,1.97765,1.97767,3646044.0
2007-11-01 18:07:00,1.97761,1.9777,1.97757,1.9777,5716477.0
2007-11-01 18:08:00,1.97774,1.97785,1.97751,1.97751,16312806.0
2007-11-01 18:09:00,1.9775,1.97753,1.97705,1.97705,14304370.0
2007-11-01 18:10:00,1.97702,1.97731,1.97702,1.97728,940797.0
2007-11-01 18:11:00,1.97714,1.97724,1.97693,1.97697,6856951.0
2007-11-01 18:12:00,1.9768,1.9768,1.97657,1.97657,5310702.0
2007-11-01 18:13:00,1.97673,1.977,1.97652,1.977,1941789.0
2007-11-01 18:14:00,1.9769,1.9769,1.97635,1.97635,3869671.0
2007-11-01 18:15:00,1.97619,1.9765,1.97619,1.97631,27090936.0
2007-11-01 18:16:00,1.9762,1.97628,1.976,1.97618,17098465.0
2007-11-01 18:17:00,1.97622,1.97645,1.97602,1.97602,12930469.0
2007-11-01 18:18:00,1.97603,1.97616,1.97588,1.97616,6072835.0
2007-11-01 18:19:00,1.97611,1.97611,1.9756,1.9756,36676278.0
2007-11-01 18:20:00,1.97574,1.97574,1.97538,1.97557,13920530.0
2007-11-01 18:21:00,1.9756,1.97596,1.9756,1.97596,13510587.0
2007-11-01 18:22:00,1.97599,1.97619,1.97599,1.97618,5271148.0
2007-11-01 18:23:00,1.97608,1.97608,1.97565,1.97573,11573818.0
2007-11-01 18:24:00,1.97565,1.97639,1.97565,1.97639,9366960.0
2007-11-01 18:25:00,1.97645,1.97679,1.97645,1.97679,2879025.0
2007-11-01 18:26:00,1.97685,1.97714,1.97677,1.97713,7810294.0
2007-11-01 18:27:00,1.9772,1.97818,1.9772,1.97818,14200263.0
2007-11-01 18:28:00,1.97814,1.97814,1.97777,1.97796,8696980.0
2007-11-01 18:29:00,1.97792,1.97808,1.97791,1.97806,5630152.0
2007-11-01 18:30:00,1.97827,1.97831,1.97809,1.97809,2314724.0
2007-11-01 18:31:00,1.97813,1.97813,1.97794,1.97794,1403577.0
2007-11-01 18:32:00,1.97781,1.97781,1.97758,1.97773,6756511.0
2007-11-01 18:33:00,1.97767,1.97767,1.97731,1.97731,6593906.0
2007-11-01 18:34:00,1.97739,1.97745,1.97723,1.97732,14129869.0
2007-11-01 18:35:00,1.97733,1.97733,1.97722,1.97724,10488854.0
2007-11-01 18:36:00,1.97725,1.97725,1.97708,1.97711,7983495.0
2007-11-01 18:37:00,1.9771,1.97717,1.97683,1.97691,3789259.0
2007-11-01 18:38:00,1.97672,1.97674,1.97643,1.97643,3267278.0
2007-11-01 18:39:00,1.97631,1.97636,1.97626,1.97632,6941058.0
2007-11-01 18:40:00,1.97634,1.97634,1.97591,1.97591,3364256.0
2007-11-01 18:41:00,1.97592,1.97592,1.97578,1.97591,7624086.0
2007-11-01 18:42:00,1.97583,1.97596,1.97569,1.97596,6255962.0
2007-11-01 18:43:00,1.97589,1.97605,1.97589,1.97601,3149427.0
2007-11-01 18:44:00,1.97617,1.97651,1.97615,1.97651,3598908.0
2007-11-01 18:45:00,1.97651,1.97651,1.97605,1.97635,5862403.0
2007-11-01 18:46:00,1.97639,1.97683,1.97639,1.97683,3629520.0
2007-11-01 18:47:00,1.97678,1.97678,1.97659,1.97665,12779954.0
2007-11-01 18:48:00,1.97672,1.97706,1.97672,1.97706,5883842.0
2007-11-01 18:49:00,1.97731,1.97771,1.97731,1.97771,7353145.0
2007-11-01 18:50:00,1.97763,1.97764,1.97752,1.9776,15974358.0
2007-11-01 18:51:00,1.97756,1.97756,1.97744,1.97751,7333964.0
2007-11-01 18:52:00,1.97754,1.97767,1.97754,1.97767,10943179.0
2007-11-01 18:53:00,1.97761,1.97764,1.97747,1.97747,1706880.0
2007-11-01 18:54:00,1.97757,1.97768,1.97751,1.97763,5853280.0
2007-11-01 18:55:00,1.97741,1.97741,1.9772,1.97723,7607738.0
2007-11-01 18:56:00,1.97706,1.97718,1.97686,1.97686,2400775.0
2007-11-01 18:57:00,1.97688,1.97688,1.97641,1.97647,9787789.0
2007-11-01 18:58:00,1.97643,1.97643,1.9761,1.97637,4731391.0
2007-11-01 18:59:00,1.97633,1.97649,1.97598,1.97649,7407138.0
2007-11-01 19:00:00,1.97675,1.977,1.97672,1.977,4319780.0
2007-11-01 19:01:00,1.97692,1.97756,1.97692,1.97756,19794724.0
2007-11-01 19:02:00,1.97755,1.97762,1.9774,1.97759,2900701.0
2007-11-01 19:03:00,1.97769,1.97799,1.97769,1.97797,2052201.0
2007-11-01 19:04:00,1.97803,1.9781,1.9779,1.9781,7468466.0
2007-11-01 19:05:00,1.97787,1.97793,1.97764,1.97764,10159742.0
2007-11-01 19:06:00,1.97748,1.97786,1.97748,1.97786,5335069.0
2007-11-01 19:07:00,1.978,1.97817,1.978,1.97815,11424625.0
2007-11-01 19:08:00,1.97809,1.97809,1.97781,1.97793,5401503.0
2007-11-01 19:09:00,1.97791,1.97791,1.97766,1.97766,8659083.0
2007-11-01 19:10:00,1.9775,1.9775,1.97685,1.97685,3069293.0
2007-11-01 19:11:00,1.97732,1.97743,1.97721,1.97721,6844300.0
2007-11-01 19:12:00,1.97713,1.97713,1.97681,1.97681,5812307.0
2007-11-01 19:13:00,1.97665,1.97673,1.97624,1.97624,2343311.0
2007-11-01 19:14:00,1.97625,1.97638,1.97615,1.97615,6487551.0
2007-11-01 19:15:00,1.976,1.976,1.97569,1.97569,4422222.0
2007-11-01 19:16:00,1.97568,1.97582,1.97531,1.97582,8557605.0
2007-11-01 19:17:00,1.97578,1.97578,1.97541,1.97541,7035923.0
2007-11-01 19:18:00,1.97543,1.97544,1.97504,1.9754,7787669.0
2007-11-01 19:19:00,1.9753,1.9753,1.97467,1.97467,4060485.0
2007-11-01 19:20:00,1.97464,1.97494,1.97464,1.97492,5307577.0
2007-11-01 19:21:00,1.97496,1.97516,1.97496,1.97516,3546500.0
2007-11-01 19:22:00,1.97519,1.9752,1.97484,1.97492,8539023.0
2007-11-01 19:23:00,1.97491,1.97512,1.97482,1.97512,28354361.0
2007-11-01 19:24:00,1.97504,1.97504,1.97495,1.97497,17954082.0
2007-11-01 19:25:00,1.97506,1.97518,1.97506,1.97517,9970592.0
2007-11-01 19:26:00,1.97521,1.97546,1.97521,1.97539,4103985.0
2007-11-01 19:27:00,1.97532,1.97532,1.97471,1.97471,4310891.0
2007-11-01 19:28:00,1.97489,1.97497,1.97479,1.97479,6258463.0
2007-11-01 19:29:00,1.97478,1.97483,1.97466,1.97479,24785546.0
2007-11-01 19:30:00,1.97483,1.97487,1.97471,1.97487,29011664.0
2007-11-01 19:31:00,1.97502,1.97518,1.975,1.97502,10640924.0
2007-11-01 19:32:00,1.97496,1.97497,1.97467,1.97467,5512389.0
2007-11-01 19:33:00,1.97453,1.97456,1.97441,1.97456,8767913.0
2007-11-01 19:34:00,1.97465,1.97472,1.97453,1.97463,2010645.0
2007-11-01 19:35:00,1.9746,1.9748,1.97454,1.9748,4231248.0
2007-11-01 19:36:00,1.97463,1.97463,1.9742,1.97439,3432914.0
2007-11-01 19:37:00,1.97432,1.97432,1.97403,1.97412,4243030.0
2007-11-01 19:38:00,1.97399,1.97399,1.97328,1.97328,2005251.0
2007-11-01 19:39:00,1.97328,1.97328,1.97306,1.97306,3423219.0
2007-11-01 19:40:00,1.97289,1.97311,1.97281,1.97311,13477609.0
2007-11-01 19:41:00,1.97311,1.97332,1.97311,1.97332,18507320.0
2007-11-01 19:42:00,1.97327,1.97338,1.97323,1.97327,3494236.0
2007-11-01 19:43:00,1.97326,1.97333,1.97324,1.97333,1604089.0
2007-11-01 19:44:00,1.97354,1.97382,1.97348,1.97382,2628445.0
2007-11-01 19:45:00,1.97384,1.97386,1.97364,1.97386,3530125.0
2007-11-01 19:46:00,1.97396,1.97419,1.97396,1.97398,8248152.0
2007-11-01 19:47:00,1.974,1.97408,1.97395,1.97397,10641431.0
2007-11-01 19:48:00,1.97415,1.97425,1.97403,1.97421,2446691.0
2007-11-01 19:49:00,1.97418,1.97418,1.97384,1.97384,2083577.0
2007-11-01 19:50:00,1.97388,1.97389,1.97369,1.97369,5404624.0
2007-11-01 19:51:00,1.97365,1.97365,1.97343,1.97343,10630426.0
2007-11-01 19:52:00,1.97347,1.97387,1.97347,1.97387,5120212.0
2007-11-01 19:53:00,1.97404,1.97404,1.97355,1.97378,3720600.0
2007-11-01 19:54:00,1.97381,1.97442,1.97381,1.97439,20406801.0
2007-11-01 19:55:00,1.97437,1.97444,1.97421,1.9743,23388820.0
2007-11-01 19:56:00,1.97428,1.97428,1.97411,1.9742,48860795.0
2007-11-01 19:57:00,1.97437,1.97482,1.97437,1.97482,5865549.0
2007-11-01 19:58:00,1.97497,1.97551,1.97497,1.97551,3343163.0
2007-11-01 19:59:00,1.97549,1.97611,1.97549,1.97611,4208932.0
2007-11-01 20:00:00,1.97614,1.97629,1.97597,1.97597,7954645.0
2007-11-01 20:01:00,1.97589,1.97589,1.9753,1.9753,9426773.0
2007-11-01 20:02:00,1.97522,1.97522,1.97467,1.97506,11889895.0
2007-11-01 20:03:00,1.97499,1.97513,1.97485,1.97485,7881571.0
2007-11-01 20:04:00,1.97462,1.97465,1.97448,1.97452,3073603.0
2007-11-01 20:05:00,1.97449,1.97449,1.97417,1.97422,3276953.0
2007-11-01 20:06:00,1.97418,1.97418,1.97398,1.97412,1754667.0
2007-11-01 20:07:00,1.97399,1.97441,1.97399,1.97441,7458015.0
2007-11-01 20:08:00,1.97462,1.97483,1.97462,1.97475,3664229.0
2007-11-01 20:09:00,1.97464,1.97464,1.97444,1.97444,5447812.0
2007-11-01 20:10:00,1.97433,1.97443,1.97423,1.97443,1419105.0
2007-11-01 20:11:00,1.97437,1.97437,1.97405,1.97405,4572460.0
2007-11-01 20:12:00,1.97396,1.97396,1.97374,1.97374,17111442.0
2007-11-01 20:13:00,1.97364,1.97385,1.97359,1.9736,6538199.0
2007-11-01 20:14:00,1.97357,1.97357,1.97328,1.97342,25784280.0
2007-11-01 20:15:00,1.97345,1.97348,1.97328,1.97343,1070337.0
2007-11-01 20:16:00,1.97339,1.97349,1.97335,1.97346,7026586.0
2007-11-01 20:17:00,1.97357,1.97389,1.97356,1.97389,7726667.0
2007-11-01 20:18:00,1.97391,1.97391,1.97355,1.97355,4683698.0
2007-11-01 20:19:00,1.97355,1.97403,1.97355,1.97403,5441711.0
2007-11-01 20:20:00,1.97421,1.97436,1.97413,1.97427,2762862.0
2007-11-01 20:21:00,1.97454,1.97534,1.97454,1.97534,4392762.0
2007-11-01 20:22:00,1.97556,1.97583,1.9754,1.9754,8668049.0
2007-11-01 20:23:00,1.97531,1.97531,1.97482,1.97484,13086207.0
2007-11-01 20:24:00,1.97494,1.97533,1.97463,1.97533,3639727.0
2007-11-01 20:25:00,1.97572,1.9763,1.97572,1.9763,6133141.0
2007-11-01 20:26:00,1.97634,1.97651,1.97631,1.97631,7407461.0
2007-11-01 20:27:00,1.97629,1.97646,1.97629,1.97633,14354353.0
2007-11-01 20:28:00,1.97628,1.97628,1.97605,1.97605,15829187.0
2007-11-01 20:29:00,1.97594,1.97594,1.97571,1.97571,6544802.0
2007-11-01 20:30:00,1.97566,1.97571,1.97553,1.97553,1791598.0
2007-11-01 20:31:00,1.97569,1.97575,1.97568,1.97569,12233760.0
2007-11-01 20:32:00,1.97562,1.97576,1.97562,1.97576,3879972.0
2007-11-01 20:33:00,1.97581,1.97586,1.97575,1.97575,11331702.0
2007-11-01 20:34:00,1.97566,1.97586,1.97564,1.97564,4349131.0
2007-11-01 20:35:00,1.97583,1.97584,1.97536,1.97584,5507039.0
2007-11-01 20:36:00,1.97578,1.97589,1.97569,1.97589,3494971.0
2007-11-01 20:37:00,1.976,1.97611,1.97593,1.97599,3602762.0
2007-11-01 20:38:00,1.97577,1.97585,1.97558,1.97558,3987218.0
2007-11-01 20:39:00,1.97532,1.97549,1.97532,1.97532,6348283.0
2007-11-01 20:40:00,1.97539,1.97597,1.97539,1.97597,4627219.0
2007-11-01 20:41:00,1.97619,1.97644,1.97619,1.97635,11177541.0
2007-11-01 20:42:00,1.97631,1.97638,1.9761,1.97638,3417335.0
2007-11-01 20:43:00,1.97661,1.97661,1.97643,1.97653,8761199.0
2007-11-01 20:44:00,1.97654,1.97655,1.97649,1.97649,6473386.0
2007-11-01 20:45:00,1.97644,1.97644,1.97589,1.97589,14340948.0
2007-11-01 20:46:00,1.97584,1.97588,1.97567,1.97577,6026169.0
2007-11-01 20:47:00,1.97574,1.97574,1.97564,1.97573,14235463.0
2007-11-01 20:48:00,1.97575,1.97576,1.97568,1.97568,11066134.0
2007-11-01 20:49:00,1.97558,1.97558,1.97511,1.97511,6810758.0
2007-11-01 20:50:00,1.97512,1.97523,1.9751,1.97518,3057092.0
2007-11-01 20:51:00,1.97515,1.97515,1.97495,1.97496,13273365.0
2007-11-01 20:52:00,1.9751,1.97513,1.97491,1.975,8886053.0
2007-11-01 20:53:00,1.97496,1.97496,1.97463,1.97463,4286435.0
2007-11-01 20:54:00,1.97456,1.97466,1.97435,1.97466,1427387.0
2007-11-01 20:55:00,1.97456,1.97456,1.97438,1.97438,6033663.0
2007-11-01 20:56:00,1.97429,1.97429,1.9735,1.97398,11137917.0
2007-11-01 20:57:00,1.97411,1.97421,1.97411,1.97417,8310513.0
2007-11-01 20:58:00,1.97412,1.97412,1.97385,1.97394,9587817.0
2007-11-01 20:59:00,1.97395,1.97395,1.97377,1.97377,13491674.0
2007-11-01 21:00:00,1.97369,1.9737,1.97321,1.9737,4837656.0
2007-11-01 21:01:00,1.97362,1.97369,1.97346,1.97346,4461752.0
2007-11-01 21:02:00,1.97359,1.9738,1.97359,1.97373,2458615.0
2007-11-01 21:03:00,1.97365,1.97365,1.97308,1.97328,4326173.0
2007-11-01 21:04:00,1.97336,1.97336,1.97312,1.97334,2997054.0
2007-11-01 21:05:00,1.97337,1.97337,1.97328,1.97328,10264215.0
2007-11-01 21:06:00,1.97342,1.97352,1.97333,1.9734,8825931.0
2007-11-01 21:07:00,1.97361,1.97381,1.97361,1.97376,6472189.0
2007-11-01 21:08:00,1.97369,1.97369,1.97357,1.97368,9386357.0
2007-11-01 21:09:00,1.97378,1.97401,1.97378,1.97398,15554132.0
2007-11-01 21:10:00,1.97394,1.97414,1.97393,1.97393,3273784.0
2007-11-01 21:11:00,1.97454,1.97488,1.97451,1.97488,6933257.0
2007-11-01 21:12:00,1.97483,1.97484,1.97471,1.97471,4504975.0
2007-11-01 21:13:00,1.97478,1.97504,1.97478,1.97504,14711613.0
2007-11-01 21:14:00,1.97509,1.9753,1.97482,1.97482,5925325.0
2007-11-01 21:15:00,1.97452,1.97454,1.9741,1.97433,6939169.0
2007-11-01 21:16:00,1.97455,1.97506,1.97455,1.97506,3636666.0
2007-11-01 21:17:00,1.97502,1.97508,1.97493,1.97505,11018947.0
2007-11-01 21:18:00,1.975,1.97505,1.97487,1.97501,3274563.0
2007-11-01 21:19:00,1.97493,1.97532,1.97493,1.97532,9303288.0
2007-11-01 21:20:00,1.97559,1.97576,1.97548,1.97576,1833987.0
2007-11-01 21:21:00,1.97574,1.97592,1.97556,1.97592,5951120.0
2007-11-01 21:22:00,1.97599,1.97639,1.97599,1.97639,6268491.0
2007-11-01 21:23:00,1.97653,1.97676,1.97653,1.97658,5315951.0
2007-11-01 21:24:00,1.97654,1.97654,1.9748,1.97599,4903555.0
2007-11-01 21:25:00,1.97589,1.97604,1.97589,1.97604,5679451.0
2007-11-01 21:26:00,1.97617,1.97642,1.97617,1.97641,4152580.0
2007-11-01 21:27:00,1.97656,1.97656,1.97631,1.97642,3166450.0
2007-11-01 21:28:00,1.97642,1.97642,1.97622,1.97622,8346203.0
2007-11-01 21:29:00,1.97616,1.97633,1.976,1.976,7319795.0
2007-11-01 21:30:00,1.97598,1.97627,1.97598,1.97627,10117516.0
2007-11-01 21:31:00,1.97622,1.97636,1.97593,1.97636,8643140.0
2007-11-01 21:32:00,1.97628,1.97628,1.97602,1.97618,10102575.0
2007-11-01 21:33:00,1.97617,1.97688,1.97617,1.97688,9242740.0
2007-11-01 21:34:00,1.97705,1.97717,1.97643,1.97643,4412630.0
2007-11-01 21:35:00,1.97649,1.97661,1.97619,1.97619,15339579.0
2007-11-01 21:36:00,1.9762,1.97627,1.97609,1.97616,16597616.0
2007-11-01 21:37:00,1.97606,1.97606,1.97576,1.97603,14507387.0
2007-11-01 21:38:00,1.97612,1.97617,1.97541,1.97541,4186239.0
2007-11-01 21:39:00,1.97575,1.97575,1.97566,1.97568,3842139.0
2007-11-01 21:40:00,1.97579,1.97615,1.97579,1.97615,5968323.0
2007-11-01 21:41:00,1.97592,1.97592,1.97551,1.97568,4387062.0
2007-11-01 21:42:00,1.97564,1.97576,1.9755,1.97576,3813989.0
2007-11-01 21:43:00,1.97586,1.9761,1.97564,1.9759,13502185.0
2007-11-01 21:44:00,1.97588,1.97604,1.97588,1.97604,11519604.0
2007-11-01 21:45:00,1.97591,1.97618,1.97591,1.97617,17082816.0
2007-11-01 21:46:00,1.9761,1.9761,1.97592,1.97603,9463463.0
2007-11-01 21:47:00,1.97603,1.97611,1.97586,1.97611,6751349.0
2007-11-01 21:48:00,1.97612,1.9762,1.97603,1.97613,3595545.0
2007-11-01 21:49:00,1.97622,1.97645,1.97616,1.97645,4179226.0
2007-11-01 21:50:00,1.97633,1.97633,1.97614,1.97624,9353115.0
2007-11-01 21:51:00,1.9766,1.97748,1.9766,1.97748,9701954.0
2007-11-01 21:52:00,1.97759,1.97767,1.97748,1.97748,25823261.0
2007-11-01 21:53:00,1.97727,1.97727,1.9765,1.9765,19145408.0
2007-11-01 21:54:00,1.97644,1.97644,1.97613,1.97642,2874293.0
2007-11-01 21:55:00,1.97653,1.97656,1.97624,1.97624,10252818.0
2007-11-01 21:56:00,1.97611,1.97635,1.97593,1.97635,8535455.0
2007-11-01 21:57:00,1.97631,1.97637,1.9762,1.9762,4006236.0
2007-11-01 21:58:00,1.97625,1.97655,1.97625,1.97642,8461020.0
2007-11-01 21:59:00,1.9766,1.97692,1.97659,1.97687,7081540.0
2007-11-01 22:00:00,1.97693,1.97696,1.97673,1.97673,8243335.0
2007-11-01 22:01:00,1.97687,1.97704,1.97687,1.97704,4745588.0
2007-11-01 22:02:00,1.97691,1.97691,1.97606,1.97606,16093397.0
2007-11-01 22:03:00,1.97604,1.97668,1.97604,1.97668,15893041.0
2007-11-01 22:04:00,1.97655,1.97673,1.97654,1.97654,2583383.0
2007-11-01 22:05:00,1.97668,1.97672,1.97658,1.97672,2022322.0
2007-11-01 22:06:00,1.97675,1.97699,1.97675,1.97699,8683718.0
2007-11-01 22:07:00,1.97701,1.9773,1.97701,1.9773,17897832.0
2007-11-01 22:08:00,1.9775,1.97768,1.97746,1.97757,7865959.0
2007-11-01 22:09:00,1.97748,1.97756,1.97736,1.97749,10512422.0
2007-11-01 22:10:00,1.97743,1.97743,1.97735,1.97743,3851298.0
2007-11-01 22:11:00,1.9774,1.9774,1.97728,1.97732,4888615.0
2007-11-01 22:12:00,1.97736,1.97758,1.97735,1.97758,1847727.0
2007-11-01 22:13:00,1.97756,1.97769,1.97725,1.97769,4396800.0
2007-11-01 22:14:00,1.9777,1.97796,1.9777,1.97775,3688468.0
2007-11-01 22:15:00,1.97769,1.97769,1.97755,1.97765,1734148.0
2007-11-01 22:16:00,1.97752,1.97752,1.97688,1.97702,2160602.0
2007-11-01 22:17:00,1.97688,1.97688,1.97683,1.97687,2261742.0
2007-11-01 22:18:00,1.97675,1.97684,1.97655,1.97684,7205580.0
2007-11-01 22:19:00,1.97684,1.97684,1.97664,1.97673,1289457.0
2007-11-01 22:20:00,1.97663,1.97719,1.97663,1.97697,24478918.0
2007-11-01 22:21:00,1.97681,1.97681,1.97638,1.97638,3019357.0
2007-11-01 22:22:00,1.97631,1.97653,1.97631,1.97652,4711338.0
2007-11-01 22:23:00,1.97639,1.97687,1.97627,1.97687,4212912.0
2007-11-01 22:24:00,1.97699,1.97744,1.97699,1.97744,3596258.0
2007-11-01 22:25:00,1.97755,1.97768,1.97755,1.97768,2408171.0
2007-11-01 22:26:00,1.9775,1.9775,1.97709,1.97709,3323138.0
2007-11-01 22:27:00,1.97701,1.97718,1.97673,1.97673,11323264.0
2007-11-01 22:28:00,1.97676,1.9772,1.97676,1.9772,2855960.0
2007-11-01 22:29:00,1.97737,1.97796,1.97737,1.97796,6239244.0
2007-11-01 22:30:00,1.97823,1.97853,1.97823,1.97847,4397640.0
2007-11-01 22:31:00,1.97843,1.97848,1.97829,1.97847,7993145.0
2007-11-01 22:32:00,1.97847,1.97847,1.97777,1.97777,3216033.0
2007-11-01 22:33:00,1.97769,1.97769,1.97753,1.97768,2659214.0
2007-11-01 22:34:00,1.97772,1.97781,1.97762,1.97773,18184374.0
2007-11-01 22:35:00,1.97774,1.97795,1.97753,1.97795,2333410.0
2007-11-01 22:36:00,1.97798,1.97805,1.97786,1.97791,8115865.0
2007-11-01 22:37:00,1.9779,1.97798,1.9779,1.97797,5314629.0
2007-11-01 22:38:00,1.97804,1.97832,1.97796,1.97832,17738861.0
2007-11-01 22:39:00,1.97841,1.97842,1.97804,1.97824,15066640.0
2007-11-01 22:40:00,1.97831,1.97831,1.97789,1.97789,1592729.0
2007-11-01 22:41:00,1.97781,1.97821,1.97781,1.97796,6356838.0
2007-11-01 22:42:00,1.97791,1.978,1.97786,1.97786,3141192.0
2007-11-01 22:43:00,1.97786,1.97799,1.97778,1.97799,11041887.0
2007-11-01 22:44:00,1.97795,1.97811,1.97779,1.97804,3166034.0
2007-11-01 22:45:00,1.97819,1.97836,1.97819,1.97828,4672500.0
2007-11-01 22:46:00,1.97826,1.97826,1.97808,1.97815,2481570.0
2007-11-01 22:47:00,1.97801,1.97805,1.9778,1.97805,4235781.0
2007-11-01 22:48:00,1.9782,1.97834,1.97806,1.97833,5574743.0
2007-11-01 22:49:00,1.9784,1.9784,1.97826,1.97839,9040693.0
2007-11-01 22:50:00,1.97852,1.97886,1.97852,1.97886,21132084.0
2007-11-01 22:51:00,1.97876,1.97876,1.97854,1.97854,15081031.0
2007-11-01 22:52:00,1.97843,1.97843,1.97788,1.97788,6822077.0
2007-11-01 22:53:00,1.97778,1.97783,1.97774,1.97777,4070695.0
2007-11-01 22:54:00,1.97797,1.97817,1.97797,1.97816,976100.0
2007-11-01 22:55:00,1.97808,1.97821,1.97796,1.97796,10968306.0
2007-11-01 22:56:00,1.97802,1.97802,1.97771,1.97771,8695532.0
2007-11-01 22:57:00,1.97772,1.97792,1.97757,1.97792,31962353.0
2007-11-01 22:58:00,1.97793,1.97799,1.97768,1.97768,4209572.0
2007-11-01 22:59:00,1.97762,1.97771,1.97738,1.97738,4255159.0
2007-11-01 23:00:00,1.97742,1.97751,1.97707,1.97751,3516826.0
2007-11-01 23:01:00,1.97742,1.97758,1.97737,1.97737,3595201.0
2007-11-01 23:02:00,1.97714,1.97714,1.97644,1.97644,4105323.0
2007-11-01 23:03:00,1.97597,1.97622,1.97594,1.97594,2288998.0
2007-11-01 23:04:00,1.97616,1.97654,1.97616,1.97645,14709547.0
2007-11-01 23:05:00,1.97644,1.97644,1.97588,1.97631,9660608.0
2007-11-01 23:06:00,1.97621,1.97632,1.97621,1.97632,11685991.0
2007-11-01 23:07:00,1.97639,1.97671,1.97639,1.97671,7694983.0
2007-11-01 23:08:00,1.97666,1.97666,1.97621,1.97621,1599566.0
2007-11-01 23:09:00,1.97633,1.9764,1.97626,1.97634,1984322.0
2007-11-01 23:10:00,1.97628,1.97628,1.976,1.976,2257226.0
2007-11-01 23:11:00,1.976,1.97605,1.97563,1.97605,16378811.0
2007-11-01 23:12:00,1.97621,1.97652,1.9762,1.9762,7839363.0
2007-11-01 23:13:00,1.97635,1.97659,1.9762,1.97631,3047834.0
2007-11-01 23:14:00,1.9762,1.9762,1.9761,1.97618,3590478.0
2007-11-01 23:15:00,1.9763,1.97635,1.97602,1.97602,8154900.0
2007-11-01 23:16:00,1.97593,1.97634,1.97591,1.97634,5280391.0
2007-11-01 23:17:00,1.9765,1.9765,1.97644,1.97647,3416666.0
2007-11-01 23:18:00,1.9764,1.97643,1.97618,1.97643,8596746.0
2007-11-01 23:19:00,1.97657,1.97683,1.97657,1.97681,17249818.0
2007-11-01 23:20:00,1.9766,1.97702,1.9766,1.97689,7696106.0
2007-11-01 23:21:00,1.97672,1.97679,1.97645,1.97645,11025534.0
2007-11-01 23:22:00,1.97651,1.97673,1.97641,1.97673,9641534.0
2007-11-01 23:23:00,1.97672,1.97698,1.97672,1.97675,23180213.0
2007-11-01 23:24:00,1.97658,1.97658,1.97636,1.97636,2438064.0
2007-11-01 23:25:00,1.9763,1.9763,1.97594,1.97594,10271425.0
2007-11-01 23:26:00,1.97588,1.97623,1.97588,1.97621,11504001.0
2007-11-01 23:27:00,1.97631,1.97634,1.97617,1.97617,4526316.0
2007-11-01 23:28:00,1.97617,1.97617,1.97604,1.97612,8313338.0
2007-11-01 23:29:00,1.97613,1.97618,1.97607,1.97611,14470089.0
2007-11-01 23:30:00,1.97602,1.97604,1.97596,1.97601,1230669.0
2007-11-01 23:31:00,1.97601,1.97638,1.97599,1.97631,11167497.0
2007-11-01 23:32:00,1.97632,1.97659,1.97632,1.97659,3011963.0
2007-11-01 23:33:00,1.97657,1.97681,1.97651,1.97681,18909585.0
2007-11-01 23:34:00,1.97696,1.97705,1.97691,1.97691,2917506.0
2007-11-01 23:35:00,1.97685,1.97685,1.97675,1.97683,11791453.0
2007-11-01 23:36:00,1.97672,1.97677,1.9766,1.9766,15988540.0
2007-11-01 23:37:00,1.97656,1.97656,1.97628,1.97643,8778053.0
2007-11-01 23:38:00,1.9764,1.97645,1.97618,1.97618,16187698.0
2007-11-01 23:39:00,1.976,1.97625,1.976,1.97625,7037267.0
2007-11-01 23:40:00,1.97635,1.97644,1.97635,1.97644,5831724.0
2007-11-01 23:41:00,1.97633,1.9764,1.97611,1.9764,8776761.0
2007-11-01 23:42:00,1.97646,1.97676,1.97646,1.97676,5593373.0
2007-11-01 23:43:00,1.97684,1.97685,1.9767,1.97685,14893031.0
2007-11-01 23:44:00,1.97691,1.97691,1.97663,1.97663,18851106.0
2007-11-01 23:45:00,1.97663,1.97663,1.9764,1.97645,14560544.0
2007-11-01 23:46:00,1.97647,1.97669,1.97647,1.97665,12305240.0
2007-11-01 23:47:00,1.97672,1.97683,1.97672,1.97679,25050706.0
2007-11-01 23:48:00,1.9766,1.97714,1.97656,1.97714,3195557.0
2007-11-01 23:49:00,1.97715,1.97715,1.97699,1.97711,3657572.0
2007-11-01 23:50:00,1.97697,1.97697,1.97672,1.97681,15585475.0
2007-11-01 23:51:00,1.97662,1.97669,1.97639,1.97669,3402016.0
2007-11-01 23:52:00,1.97666,1.97676,1.97656,1.97656,19901956.0
2007-11-01 23:53:00,1.97651,1.97652,1.97631,1.97652,3875051.0
2007-11-01 23:54:00,1.97656,1.97656,1.97627,1.97643,4439865.0
2007-11-01 23:55:00,1.97628,1.97645,1.97617,1.9762,21717115.0
2007-11-01 23:56:00,1.9761,1.9761,1.97575,1.97575,7965877.0
2007-11-01 23:57:00,1.97557,1.97563,1.97554,1.97563,4826385.0
2007-11-01 23:58:00,1.97563,1.9758,1.97563,1.97574,6176881.0
2007-11-01 23:59:00,1.97573,1.97578,1.97566,1.97566,8352946.0
2007-11-02 00:00:00,1.97569,1.97569,1.97553,1.97569,14495592.0
2007-11-02 00:01:00,1.97538,1.97588,1.97538,1.97588,8812673.0
2007-11-02 00:02:00,1.97581,1.97595,1.97579,1.97587,20887929.0
2007-11-02 00:03:00,1.97593,1.97625,1.97593,1.97599,7359373.0
2007-11-02 00:04:00,1.97601,1.97634,1.97588,1.97634,5630667.0
2007-11-02 00:05:00,1.97637,1.97643,1.97636,1.97643,9923201.0
2007-11-02 00:06:00,1.97635,1.9767,1.97635,1.97638,9051546.0
2007-11-02 00:07:00,1.97635,1.97694,1.97608,1.97694,3232398.0
2007-11-02 00:08:00,1.97666,1.97731,1.97666,1.97731,17403003.0
2007-11-02 00:09:00,1.97735,1.97748,1.97721,1.97721,10891717.0
2007-11-02 00:10:00,1.97715,1.97718,1.97665,1.97698,5725711.0
2007-11-02 00:11:00,1.97694,1.97729,1.97688,1.97729,15436214.0
2007-11-02 00:12:00,1.97738,1.97741,1.97714,1.97714,22557165.0
2007-11-02 00:13:00,1.97695,1.97717,1.97694,1.97717,19766689.0
2007-11-02 00:14:00,1.97728,1.9776,1.97726,1.9776,7333119.0
2007-11-02 00:15:00,1.97774,1.97775,1.97758,1.97764,6715939.0
2007-11-02 00:16:00,1.97767,1.97781,1.97763,1.97781,5326743.0
2007-11-02 00:17:00,1.97782,1.9779,1.97771,1.97771,3851003.0
2007-11-02 00:18:00,1.97764,1.97773,1.97761,1.97761,4484220.0
2007-11-02 00:19:00,1.97761,1.97774,1.97761,1.97769,3212055.0
2007-11-02 00:20:00,1.97763,1.97763,1.97749,1.97755,15958755.0
2007-11-02 00:21:00,1.97747,1.97749,1.97737,1.97743,5532480.0
2007-11-02 00:22:00,1.97743,1.97758,1.97743,1.97749,2872695.0
2007-11-02 00:23:00,1.9774,1.97785,1.9774,1.97745,3470650.0
2007-11-02 00:24:00,1.97743,1.97752,1.97742,1.97749,6527870.0
2007-11-02 00:25:00,1.97747,1.97747,1.97745,1.97746,11384250.0
2007-11-02 00:26:00,1.97738,1.97784,1.97738,1.97775,13014915.0
2007-11-02 00:27:00,1.97771,1.97811,1.97751,1.97811,2258469.0
2007-11-02 00:28:00,1.97813,1.97814,1.97757,1.9779,2635480.0
2007-11-02 00:29:00,1.97803,1.97805,1.97792,1.97803,2448233.0
2007-11-02 00:30:00,1.978,1.978,1.97749,1.97749,10821080.0
2007-11-02 00:31:00,1.97716,1.97716,1.97641,1.9769,5680447.0
2007-11-02 00:32:00,1.97678,1.97678,1.97621,1.97621,2342717.0
2007-11-02 00:33:00,1.97612,1.97612,1.97594,1.97594,12880272.0
2007-11-02 00:34:00,1.97592,1.97592,1.97571,1.97571,7775081.0
2007-11-02 00:35:00,1.97561,1.97561,1.97518,1.9755,5440604.0
2007-11-02 00:36:00,1.97555,1.9756,1.97551,1.97559,2494105.0
2007-11-02 00:37:00,1.97561,1.97573,1.97557,1.97557,29133706.0
2007-11-02 00:38:00,1.97553,1.97553,1.97514,1.97514,17691030.0
2007-11-02 00:39:00,1.97508,1.97534,1.97507,1.97534,6390874.0
2007-11-02 00:40:00,1.97539,1.97543,1.97521,1.97539,2612787.0
2007-11-02 00:41:00,1.97554,1.97573,1.97554,1.97573,4062043.0
2007-11-02 00:42:00,1.97565,1.97565,1.97538,1.97548,37921738.0
2007-11-02 00:43:00,1.97548,1.97549,1.97504,1.97504,24494212.0
2007-11-02 00:44:00,1.97534,1.97534,1.97509,1.97509,3607781.0
2007-11-02 00:45:00,1.97491,1.9751,1.97434,1.97476,8316180.0
2007-11-02 00:46:00,1.97475,1.9748,1.97451,1.97451,9536256.0
2007-11-02 00:47:00,1.97423,1.97423,1.97399,1.97414,23101094.0
2007-11-02 00:48:00,1.97413,1.97413,1.97389,1.97393,1182357.0
2007-11-02 00:49:00,1.97398,1.97403,1.97388,1.97403,10654586.0
2007-11-02 00:50:00,1.9741,1.97425,1.97399,1.97425,12415634.0
2007-11-02 00:51:00,1.97441,1.97483,1.97441,1.97458,4619959.0
2007-11-02 00:52:00,1.97453,1.97494,1.97453,1.97494,4276264.0
2007-11-02 00:53:00,1.97516,1.97546,1.97516,1.97542,4135068.0
2007-11-02 00:54:00,1.97557,1.97557,1.97535,1.97535,1596349.0
2007-11-02 00:55:00,1.97535,1.97561,1.97535,1.97557,632100.0
2007-11-02 00:56:00,1.97543,1.97572,1.97426,1.9752,15754849.0
2007-11-02 00:57:00,1.97508,1.97508,1.97449,1.97492,5491153.0
2007-11-02 00:58:00,1.97494,1.97512,1.97494,1.97512,2984784.0
2007-11-02 00:59:00,1.9751,1.97515,1.97507,1.97515,5488656.0
2007-11-02 01:00:00,1.9753,1.9756,1.97503,1.9756,14229218.0
2007-11-02 01:01:00,1.97557,1.97572,1.97557,1.97572,11448195.0
2007-11-02 01:02:00,1.97557,1.97572,1.97537,1.97537,1151596.0
2007-11-02 01:03:00,1.97528,1.97528,1.97496,1.97526,10537622.0
2007-11-02 01:04:00,1.97513,1.97535,1.97513,1.97533,26974173.0
2007-11-02 01:05:00,1.97546,1.97566,1.97535,1.9755,10299803.0
2007-11-02 01:06:00,1.97539,1.97559,1.97539,1.97559,5763184.0
2007-11-02 01:07:00,1.97558,1.97569,1.97538,1.97538,8026156.0
2007-11-02 01:08:00,1.97546,1.97565,1.97546,1.97563,1956121.0
2007-11-02 01:09:00,1.97563,1.97564,1.9752,1.97536,9959696.0
2007-11-02 01:10:00,1.97535,1.97545,1.97504,1.97504,8842826.0
2007-11-02 01:11:00,1.97539,1.9755,1.97535,1.97545,180796.0
2007-11-02 01:12:00,1.97556,1.97568,1.9754,1.97568,7146573.0
2007-11-02 01:13:00,1.97569,1.97578,1.9743,1.97569,7365837.0
2007-11-02 01:14:00,1.97559,1.97604,1.97558,1.97589,8479833.0
2007-11-02 01:15:00,1.97592,1.97609,1.97592,1.97609,8309658.0
2007-11-02 01:16:00,1.97602,1.97622,1.97575,1.9759,10729181.0
2007-11-02 01:17:00,1.97604,1.97622,1.97604,1.97622,22042692.0
2007-11-02 01:18:00,1.97607,1.9762,1.97606,1.97609,3161185.0
2007-11-02 01:19:00,1.9758,1.97582,1.97551,1.97551,12416071.0
2007-11-02 01:20:00,1.97547,1.97553,1.9754,1.9754,5804364.0
2007-11-02 01:21:00,1.97561,1.97566,1.97535,1.97547,2034474.0
2007-11-02 01:22:00,1.9755,1.97562,1.97541,1.97546,23768893.0
2007-11-02 01:23:00,1.97561,1.97581,1.97561,1.97581,2832326.0
2007-11-02 01:24:00,1.97585,1.97585,1.97571,1.97579,17040554.0
2007-11-02 01:25:00,1.97579,1.97579,1.97539,1.97539,1753678.0
2007-11-02 01:26:00,1.9753,1.97538,1.97524,1.97534,6827901.0
2007-11-02 01:27:00,1.97518,1.97528,1.97489,1.97519,28855627.0
2007-11-02 01:28:00,1.97524,1.97534,1.9752,1.9752,3564586.0
2007-11-02 01:29:00,1.97523,1.97533,1.97519,1.97523,2645790.0
2007-11-02 01:30:00,1.97522,1.97522,1.97503,1.97517,45124692.0
2007-11-02 01:31:00,1.97512,1.97512,1.97493,1.97509,4825645.0
2007-11-02 01:32:00,1.975,1.975,1.9747,1.9747,9548999.0
2007-11-02 01:33:00,1.97446,1.97446,1.97396,1.97396,1709757.0
2007-11-02 01:34:00,1.97393,1.97416,1.97384,1.97416,9007974.0
2007-11-02 01:35:00,1.97428,1.97457,1.97428,1.97457,2814232.0
2007-11-02 01:36:00,1.97474,1.97488,1.97432,1.97465,5914292.0
2007-11-02 01:37:00,1.97469,1.9748,1.97462,1.9748,19536442.0
2007-11-02 01:38:00,1.97486,1.97486,1.97471,1.97471,4273291.0
2007-11-02 01:39:00,1.97476,1.97483,1.97456,1.97456,1121119.0
2007-11-02 01:40:00,1.97449,1.97469,1.9744,1.97458,11203738.0
2007-11-02 01:41:00,1.97459,1.97481,1.97444,1.97481,20343389.0
2007-11-02 01:42:00,1.97476,1.97476,1.97462,1.97463,7849763.0
2007-11-02 01:43:00,1.97462,1.9747,1.97446,1.9747,4967077.0
2007-11-02 01:44:00,1.9747,1.97483,1.97465,1.97465,2333471.0
2007-11-02 01:45:00,1.97448,1.97464,1.97448,1.97449,15473687.0
2007-11-02 01:46:00,1.97442,1.97442,1.97415,1.97423,3696848.0
2007-11-02 01:47:00,1.97421,1.97436,1.97421,1.97436,5403948.0
2007-11-02 01:48:00,1.97438,1.97446,1.97433,1.97443,11084742.0
2007-11-02 01:49:00,1.97435,1.97454,1.97435,1.97454,35325634.0
2007-11-02 01:50:00,1.97455,1.97458,1.97427,1.97435,2783901.0
2007-11-02 01:51:00,1.97431,1.97438,1.97424,1.97438,4289457.0
2007-11-02 01:52:00,1.97442,1.97471,1.97442,1.97471,5038975.0
2007-11-02 01:53:00,1.97474,1.97492,1.9747,1.97492,21971368.0
2007-11-02 01:54:00,1.9748,1.9748,1.97339,1.97447,6165825.0
2007-11-02 01:55:00,1.97429,1.97429,1.97401,1.97418,7017469.0
2007-11-02 01:56:00,1.97422,1.97425,1.97408,1.97425,6409842.0
2007-11-02 01:57:00,1.97425,1.97451,1.97425,1.97444,21836748.0
2007-11-02 01:58:00,1.97433,1.97433,1.97407,1.97408,16723184.0
2007-11-02 01:59:00,1.9742,1.97434,1.97413,1.97434,13098809.0
2007-11-02 02:00:00,1.97486,1.97512,1.97486,1.97512,4092680.0
2007-11-02 02:01:00,1.97508,1.97514,1.97497,1.9751,3981437.0
2007-11-02 02:02:00,1.97522,1.97532,1.97513,1.97516,29299069.0
2007-11-02 02:03:00,1.97512,1.97526,1.97489,1.97489,8600072.0
2007-11-02 02:04:00,1.97487,1.97508,1.97487,1.97488,11612819.0
2007-11-02 02:05:00,1.97478,1.97478,1.97441,1.97453,921979.0
2007-11-02 02:06:00,1.97448,1.975,1.97448,1.975,3886108.0
2007-11-02 02:07:00,1.9751,1.97517,1.97505,1.97512,7151772.0
2007-11-02 02:08:00,1.97511,1.97511,1.97493,1.97493,15135518.0
2007-11-02 02:09:00,1.97492,1.9752,1.97492,1.9752,19330485.0
2007-11-02 02:10:00,1.97516,1.97516,1.97482,1.97482,9851470.0
2007-11-02 02:11:00,1.97474,1.97488,1.97459,1.97475,5123844.0
2007-11-02 02:12:00,1.97457,1.97457,1.97409,1.97409,5965870.0
2007-11-02 02:13:00,1.97386,1.97386,1.9732,1.9732,2262554.0
2007-11-02 02:14:00,1.97302,1.97302,1.97275,1.97275,4434796.0
2007-11-02 02:15:00,1.97266,1.97296,1.97266,1.97296,3080698.0
2007-11-02 02:16:00,1.97303,1.97312,1.97299,1.97302,10888361.0
2007-11-02 02:17:00,1.97304,1.97311,1.97304,1.97311,3088076.0
2007-11-02 02:18:00,1.9732,1.97352,1.97315,1.97352,6736080.0
2007-11-02 02:19:00,1.9735,1.97369,1.9735,1.97369,1634070.0
2007-11-02 02:20:00,1.97357,1.9739,1.97342,1.9739,15010817.0
2007-11-02 02:21:00,1.97396,1.97427,1.97396,1.97427,18045635.0
2007-11-02 02:22:00,1.97432,1.97452,1.97432,1.97452,5118093.0
2007-11-02 02:23:00,1.97447,1.97448,1.97414,1.97448,8689363.0
2007-11-02 02:24:00,1.97465,1.97487,1.97462,1.97462,2572667.0
2007-11-02 02:25:00,1.9745,1.9745,1.97397,1.97423,18262902.0
2007-11-02 02:26:00,1.97433,1.97433,1.97407,1.97415,2636278.0
2007-11-02 02:27:00,1.97413,1.97419,1.97408,1.97408,3089668.0
2007-11-02 02:28:00,1.97394,1.97403,1.97373,1.97403,7288361.0
2007-11-02 02:29:00,1.97402,1.97402,1.97389,1.97398,4606307.0
2007-11-02 02:30:00,1.97409,1.97431,1.97403,1.97429,6182367.0
2007-11-02 02:31:00,1.97432,1.97432,1.97411,1.97411,3095890.0
2007-11-02 02:32:00,1.97404,1.97404,1.97385,1.97385,12167700.0
2007-11-02 02:33:00,1.97373,1.97376,1.97344,1.97344,3525129.0
2007-11-02 02:34:00,1.9735,1.97383,1.9735,1.97383,2590824.0
2007-11-02 02:35:00,1.97393,1.9741,1.97391,1.97391,3745321.0
2007-11-02 02:36:00,1.97399,1.97404,1.97396,1.97404,4461415.0
2007-11-02 02:37:00,1.97408,1.97417,1.97408,1.97409,4733584.0
2007-11-02 02:38:00,1.97417,1.97437,1.97411,1.97437,3214134.0
2007-11-02 02:39:00,1.97436,1.97436,1.97419,1.97419,23469721.0
2007-11-02 02:40:00,1.97435,1.97442,1.97427,1.97435,1341788.0
2007-11-02 02:41:00,1.9744,1.9745,1.97432,1.97439,6682971.0
2007-11-02 02:42:00,1.97449,1.97474,1.97449,1.97463,2083977.0
2007-11-02 02:43:00,1.97463,1.97471,1.97429,1.97466,1971894.0
2007-11-02 02:44:00,1.97468,1.97468,1.97455,1.97465,1618731.0
2007-11-02 02:45:00,1.9748,1.97509,1.9748,1.97509,3759907.0
2007-11-02 02:46:00,1.97524,1.97528,1.97509,1.97528,4761534.0
2007-11-02 02:47:00,1.97534,1.97563,1.97534,1.97563,1859818.0
2007-11-02 02:48:00,1.97571,1.97572,1.97567,1.97572,4468979.0
2007-11-02 02:49:00,1.97583,1.97608,1.97583,1.97602,3849757.0
2007-11-02 02:50:00,1.976,1.976,1.9756,1.97568,11037822.0
2007-11-02 02:51:00,1.97572,1.97573,1.97552,1.97568,7326711.0
2007-11-02 02:52:00,1.97551,1.97551,1.97537,1.97537,17022856.0
2007-11-02 02:53:00,1.9754,1.97549,1.97539,1.97546,8324118.0
2007-11-02 02:54:00,1.97549,1.97549,1.97542,1.97547,2110984.0
2007-11-02 02:55:00,1.97535,1.97551,1.97498,1.97498,2617674.0
2007-11-02 02:56:00,1.97501,1.97508,1.97486,1.97486,14536763.0
2007-11-02 02:57:00,1.97483,1.97504,1.97483,1.97504,16297112.0
2007-11-02 02:58:00,1.97502,1.97502,1.97485,1.97488,4622627.0
2007-11-02 02:59:00,1.97483,1.97503,1.9748,1.97503,8550292.0
2007-11-02 03:00:00,1.97493,1.97499,1.97481,1.97486,7557673.0
2007-11-02 03:01:00,1.97482,1.97489,1.97477,1.9748,9031832.0
2007-11-02 03:02:00,1.97474,1.97474,1.97439,1.97439,3810018.0
2007-11-02 03:03:00,1.97446,1.97459,1.9744,1.9744,8870769.0
2007-11-02 03:04:00,1.97435,1.97437,1.9742,1.97437,12022782.0
2007-11-02 03:05:00,1.97434,1.97448,1.97419,1.97448,2712619.0
2007-11-02 03:06:00,1.97442,1.97457,1.9743,1.97445,19711117.0
2007-11-02 03:07:00,1.97449,1.97456,1.97428,1.97428,24588900.0
2007-11-02 03:08:00,1.97431,1.97464,1.97404,1.97464,9403852.0
2007-11-02 03:09:00,1.97457,1.97484,1.97455,1.97455,8596613.0
2007-11-02 03:10:00,1.97456,1.97463,1.97452,1.97452,4588019.0
2007-11-02 03:11:00,1.97444,1.97444,1.97428,1.97436,3342206.0
2007-11-02 03:12:00,1.97435,1.97435,1.97418,1.97418,6533141.0
2007-11-02 03:13:00,1.97414,1.97414,1.97394,1.9741,10507956.0
2007-11-02 03:14:00,1.97407,1.97407,1.97381,1.97381,16838656.0
2007-11-02 03:15:00,1.97394,1.9741,1.97394,1.9741,10505794.0
2007-11-02 03:16:00,1.97424,1.97455,1.974,1.97455,12482375.0
2007-11-02 03:17:00,1.97458,1.97466,1.97448,1.97448,3817042.0
2007-11-02 03:18:00,1.97451,1.97455,1.97423,1.97423,4629168.0
2007-11-02 03:19:00,1.97426,1.97445,1.9742,1.97441,5657715.0
2007-11-02 03:20:00,1.97452,1.97458,1.97433,1.97458,3646678.0
2007-11-02 03:21:00,1.97411,1.97453,1.97411,1.97453,3806363.0
2007-11-02 03:22:00,1.97461,1.97493,1.97461,1.97492,13313194.0
2007-11-02 03:23:00,1.97489,1.97496,1.9748,1.97493,18313599.0
2007-11-02 03:24:00,1.9748,1.97481,1.9747,1.9748,15263265.0
2007-11-02 03:25:00,1.97473,1.97473,1.97446,1.97446,4324412.0
2007-11-02 03:26:00,1.97443,1.97443,1.97429,1.9744,9695520.0
2007-11-02 03:27:00,1.97447,1.9745,1.97435,1.9745,10454905.0
2007-11-02 03:28:00,1.9744,1.97441,1.97431,1.97431,8420012.0
2007-11-02 03:29:00,1.97422,1.97422,1.97409,1.97415,9355941.0
2007-11-02 03:30:00,1.97415,1.97432,1.97393,1.97393,7111429.0
2007-11-02 03:31:00,1.9741,1.97411,1.974,1.97411,9163595.0
2007-11-02 03:32:00,1.97408,1.97424,1.97406,1.97415,3316697.0
2007-11-02 03:33:00,1.97403,1.97411,1.97401,1.97408,4414820.0
2007-11-02 03:34:00,1.97408,1.97424,1.97401,1.97401,5873270.0
2007-11-02 03:35:00,1.97398,1.97404,1.97255,1.97384,4598232.0
2007-11-02 03:36:00,1.97373,1.97381,1.97361,1.9738,5192372.0
2007-11-02 03:37:00,1.9737,1.9737,1.97357,1.97366,6466363.0
2007-11-02 03:38:00,1.97377,1.97397,1.97377,1.97397,6163133.0
2007-11-02 03:39:00,1.97395,1.97395,1.97348,1.97348,9346508.0
2007-11-02 03:40:00,1.9732,1.97323,1.97311,1.97318,9023558.0
2007-11-02 03:41:00,1.97348,1.97373,1.97348,1.97373,3508963.0
2007-11-02 03:42:00,1.97383,1.97389,1.97377,1.97382,11327042.0
2007-11-02 03:43:00,1.97394,1.9742,1.97392,1.9742,3898237.0
2007-11-02 03:44:00,1.97424,1.97449,1.97424,1.97435,7115636.0
2007-11-02 03:45:00,1.97452,1.97454,1.97436,1.97436,5535616.0
2007-11-02 03:46:00,1.97439,1.97456,1.97439,1.97456,15104323.0
2007-11-02 03:47:00,1.97451,1.97472,1.97442,1.97472,4095432.0
2007-11-02 03:48:00,1.9747,1.9747,1.97445,1.97458,6780027.0
2007-11-02 03:49:00,1.97413,1.97461,1.97413,1.97461,3188648.0
2007-11-02 03:50:00,1.97477,1.97501,1.97467,1.97501,14296077.0
2007-11-02 03:51:00,1.97512,1.97523,1.97511,1.97518,10376250.0
2007-11-02 03:52:00,1.97513,1.97515,1.97488,1.97513,6445761.0
2007-11-02 03:53:00,1.97501,1.97518,1.97492,1.97508,9424377.0
2007-11-02 03:54:00,1.97496,1.97514,1.97496,1.97514,9584662.0
2007-11-02 03:55:00,1.97516,1.97519,1.97506,1.97507,2891792.0
2007-11-02 03:56:00,1.97483,1.97508,1.97452,1.97508,4245508.0
2007-11-02 03:57:00,1.97519,1.97525,1.97519,1.97521,2259756.0
2007-11-02 03:58:00,1.97504,1.97517,1.97504,1.97507,4159367.0
2007-11-02 03:59:00,1.97525,1.97529,1.97506,1.97509,5272075.0
2007-11-02 04:00:00,1.97506,1.97509,1.97496,1.975,12731597.0
2007-11-02 04:01:00,1.97481,1.97508,1.9748,1.97508,10465909.0
2007-11-02 04:02:00,1.97517,1.97517,1.97505,1.97505,7941245.0
2007-11-02 04:03:00,1.97501,1.97501,1.9748,1.97485,11458761.0
2007-11-02 04:04:00,1.97487,1.97492,1.97482,1.97485,5547177.0
2007-11-02 04:05:00,1.97476,1.97476,1.9744,1.97464,1520927.0
2007-11-02 04:06:00,1.97466,1.9748,1.97455,1.9748,4310575.0
2007-11-02 04:07:00,1.97474,1.97479,1.97464,1.97464,8714380.0
2007-11-02 04:08:00,1.97448,1.9747,1.97448,1.9747,13217849.0
2007-11-02 04:09:00,1.97469,1.97469,1.97461,1.97469,2902119.0
2007-11-02 04:10:00,1.97469,1.97479,1.97452,1.97479,6421004.0
2007-11-02 04:11:00,1.97487,1.97504,1.97487,1.97489,10381964.0
2007-11-02 04:12:00,1.9749,1.9749,1.97476,1.97489,14997327.0
2007-11-02 04:13:00,1.97485,1.97489,1.97466,1.97489,5522010.0
2007-11-02 04:14:00,1.97485,1.9749,1.97479,1.9749,13101542.0
2007-11-02 04:15:00,1.97483,1.97489,1.9748,1.97489,6386528.0
2007-11-02 04:16:00,1.97487,1.97487,1.97445,1.9748,8617291.0
2007-11-02 04:17:00,1.97455,1.97458,1.97439,1.97449,3736426.0
2007-11-02 04:18:00,1.97451,1.97456,1.97447,1.9745,10560790.0
2007-11-02 04:19:00,1.9745,1.97462,1.9744,1.97462,4526282.0
2007-11-02 04:20:00,1.97459,1.97459,1.97437,1.97437,6522431.0
2007-11-02 04:21:00,1.97456,1.97465,1.97452,1.97452,3940716.0
2007-11-02 04:22:00,1.97461,1.97471,1.9744,1.97471,3400437.0
2007-11-02 04:23:00,1.97474,1.97482,1.97474,1.97478,3682792.0
2007-11-02 04:24:00,1.97485,1.97492,1.97442,1.97492,5705595.0
2007-11-02 04:25:00,1.97474,1.97493,1.97474,1.97478,4456078.0
2007-11-02 04:26:00,1.97485,1.97485,1.97476,1.97476,11768307.0
2007-11-02 04:27:00,1.97483,1.97503,1.97483,1.97495,3816991.0
2007-11-02 04:28:00,1.97498,1.97498,1.97477,1.97487,12003297.0
2007-11-02 04:29:00,1.97471,1.97503,1.97464,1.97503,1692423.0
2007-11-02 04:30:00,1.97502,1.97503,1.97494,1.97494,7159046.0
2007-11-02 04:31:00,1.97503,1.97513,1.97503,1.97506,14958597.0
2007-11-02 04:32:00,1.975,1.975,1.97493,1.97496,14416343.0
2007-11-02 04:33:00,1.97498,1.975,1.97488,1.97488,8195001.0
2007-11-02 04:34:00,1.9748,1.9748,1.97445,1.97453,6429545.0
2007-11-02 04:35:00,1.97434,1.97434,1.9739,1.97405,3364508.0
2007-11-02 04:36:00,1.97392,1.97392,1.97339,1.97339,12466617.0
2007-11-02 04:37:00,1.97337,1.97344,1.97325,1.9734,9622612.0
2007-11-02 04:38:00,1.9733,1.9733,1.97312,1.97313,4151164.0
2007-11-02 04:39:00,1.97294,1.97313,1.97294,1.97313,3005723.0
2007-11-02 04:40:00,1.97301,1.97317,1.97296,1.97317,5531880.0
2007-11-02 04:41:00,1.9731,1.9731,1.97281,1.97306,5056351.0
2007-11-02 04:42:00,1.97317,1.97321,1.97313,1.97317,7567003.0
2007-11-02 04:43:00,1.9731,1.97327,1.97306,1.97321,7146649.0
2007-11-02 04:44:00,1.97332,1.97332,1.97301,1.97301,1179567.0
2007-11-02 04:45:00,1.97297,1.97351,1.97297,1.97351,25303513.0
2007-11-02 04:46:00,1.97352,1.97387,1.97348,1.97384,6450472.0
2007-11-02 04:47:00,1.97416,1.97422,1.97396,1.97422,17252915.0
2007-11-02 04:48:00,1.9744,1.97458,1.9744,1.9745,5005978.0
2007-11-02 04:49:00,1.97451,1.97451,1.97434,1.97442,1431991.0
2007-11-02 04:50:00,1.97446,1.97446,1.97427,1.97427,5519565.0
2007-11-02 04:51:00,1.97434,1.97447,1.97434,1.97447,3609012.0
2007-11-02 04:52:00,1.97451,1.97465,1.97446,1.97459,6837198.0
2007-11-02 04:53:00,1.97488,1.97504,1.97484,1.97499,1617353.0
2007-11-02 04:54:00,1.97498,1.97498,1.97484,1.97492,3328546.0
2007-11-02 04:55:00,1.97485,1.97485,1.97459,1.97459,3082851.0
2007-11-02 04:56:00,1.97462,1.97462,1.97442,1.97442,7044808.0
2007-11-02 04:57:00,1.97447,1.97456,1.97412,1.97456,12151145.0
2007-11-02 04:58:00,1.97452,1.97456,1.97438,1.97455,10230925.0
2007-11-02 04:59:00,1.97441,1.97456,1.97441,1.97456,7311926.0
2007-11-02 05:00:00,1.97463,1.97463,1.97448,1.97453,4156559.0
2007-11-02 05:01:00,1.97467,1.97471,1.97453,1.97471,3486457.0
2007-11-02 05:02:00,1.9747,1.9747,1.97446,1.97462,5502391.0
2007-11-02 05:03:00,1.97464,1.97468,1.97451,1.97451,47131082.0
2007-11-02 05:04:00,1.97455,1.97468,1.97446,1.97468,21708576.0
2007-11-02 05:05:00,1.97475,1.97475,1.97454,1.97456,22018561.0
2007-11-02 05:06:00,1.97461,1.97466,1.97456,1.97458,3430073.0
2007-11-02 05:07:00,1.97442,1.97459,1.97442,1.97459,5245044.0
2007-11-02 05:08:00,1.97458,1.97458,1.97449,1.97449,9709925.0
2007-11-02 05:09:00,1.97442,1.97442,1.97415,1.97424,5722811.0
2007-11-02 05:10:00,1.97395,1.97395,1.97366,1.97366,2023872.0
2007-11-02 05:11:00,1.9736,1.9736,1.97339,1.9735,2678076.0
2007-11-02 05:12:00,1.97343,1.97377,1.97343,1.97353,11425198.0
2007-11-02 05:13:00,1.9735,1.97351,1.97337,1.97351,8587354.0
2007-11-02 05:14:00,1.97351,1.97363,1.97346,1.97346,3651350.0
2007-11-02 05:15:00,1.9735,1.97369,1.97342,1.97363,2895721.0
2007-11-02 05:16:00,1.97348,1.97369,1.97346,1.97369,1465458.0
2007-11-02 05:17:00,1.97363,1.97363,1.97325,1.97325,3609375.0
2007-11-02 05:18:00,1.97334,1.97351,1.97334,1.97342,17769871.0
2007-11-02 05:19:00,1.97353,1.97353,1.97325,1.97332,13969331.0
2007-11-02 05:20:00,1.97333,1.97334,1.9732,1.97334,3759713.0
2007-11-02 05:21:00,1.97323,1.97334,1.97321,1.97328,2173949.0
2007-11-02 05:22:00,1.97337,1.97352,1.9733,1.97352,4063036.0
2007-11-02 05:23:00,1.97358,1.97358,1.97341,1.97341,3623510.0
2007-11-02 05:24:00,1.97344,1.97362,1.97331,1.97333,4003831.0
2007-11-02 05:25:00,1.97331,1.97331,1.97304,1.97313,1932012.0
2007-11-02 05:26:00,1.97305,1.97305,1.97269,1.97269,8027753.0
2007-11-02 05:27:00,1.97268,1.97268,1.97256,1.97267,5219078.0
2007-11-02 05:28:00,1.9728,1.97282,1.97254,1.97256,10522027.0
2007-11-02 05:29:00,1.97276,1.9729,1.97276,1.97288,27957661.0
2007-11-02 05:30:00,1.9729,1.97297,1.97284,1.97297,25426289.0
2007-11-02 05:31:00,1.97291,1.97291,1.97272,1.9728,6117158.0
2007-11-02 05:32:00,1.97264,1.97305,1.97264,1.97301,4074953.0
2007-11-02 05:33:00,1.9731,1.97327,1.9731,1.97325,3944244.0
2007-11-02 05:34:00,1.97324,1.97324,1.97307,1.97307,10348306.0
2007-11-02 05:35:00,1.97292,1.97292,1.97275,1.97277,19519550.0
2007-11-02 05:36:00,1.97276,1.97278,1.97253,1.97278,28885862.0
2007-11-02 05:37:00,1.97281,1.97296,1.97269,1.97296,7943277.0
2007-11-02 05:38:00,1.97304,1.97317,1.973,1.97316,3508608.0
2007-11-02 05:39:00,1.97319,1.97321,1.97301,1.97321,5806977.0
2007-11-02 05:40:00,1.97328,1.97373,1.97328,1.97373,4230553.0
2007-11-02 05:41:00,1.97383,1.97388,1.97349,1.97377,7212809.0
2007-11-02 05:42:00,1.97362,1.97362,1.9735,1.97362,6954556.0
2007-11-02 05:43:00,1.97363,1.97363,1.97312,1.97344,8240352.0
2007-11-02 05:44:00,1.97338,1.97345,1.97328,1.97328,4511551.0
2007-11-02 05:45:00,1.97325,1.97347,1.97322,1.97347,7201989.0
2007-11-02 05:46:00,1.97342,1.97346,1.97329,1.97329,2150220.0
2007-11-02 05:47:00,1.97337,1.97353,1.97337,1.97348,5598987.0
2007-11-02 05:48:00,1.97344,1.97362,1.97338,1.97362,7230402.0
2007-11-02 05:49:00,1.97319,1.97371,1.97319,1.9734,3259656.0
2007-11-02 05:50:00,1.97335,1.97353,1.97335,1.9735,8818700.0
2007-11-02 05:51:00,1.97354,1.97365,1.97351,1.97354,5675635.0
2007-11-02 05:52:00,1.97347,1.97347,1.97305,1.97311,10624592.0
2007-11-02 05:53:00,1.9732,1.97347,1.9732,1.97331,5385153.0
2007-11-02 05:54:00,1.97342,1.97342,1.97324,1.97324,10259257.0
2007-11-02 05:55:00,1.97337,1.97337,1.97302,1.97302,7038420.0
2007-11-02 05:56:00,1.97283,1.9729,1.97258,1.97258,1959516.0
2007-11-02 05:57:00,1.97256,1.9727,1.97256,1.9727,3043436.0
2007-11-02 05:58:00,1.97274,1.97274,1.97247,1.97247,18537857.0
2007-11-02 05:59:00,1.97254,1.97254,1.97209,1.97209,4410638.0
2007-11-02 06:00:00,1.97205,1.97205,1.97131,1.97131,6947882.0
2007-11-02 06:01:00,1.97102,1.97102,1.97087,1.97098,4754689.0
2007-11-02 06:02:00,1.97099,1.97111,1.97082,1.9711,9080422.0
2007-11-02 06:03:00,1.97108,1.97124,1.97099,1.97099,2479629.0
2007-11-02 06:04:00,1.97106,1.97106,1.97085,1.97085,7465886.0
2007-11-02 06:05:00,1.97088,1.97098,1.97079,1.97098,5340584.0
2007-11-02 06:06:00,1.97092,1.9711,1.97092,1.97099,1890861.0
2007-11-02 06:07:00,1.97106,1.97111,1.97105,1.97111,11212272.0
2007-11-02 06:08:00,1.97117,1.9715,1.97113,1.9715,7947510.0
2007-11-02 06:09:00,1.97163,1.97174,1.97163,1.97174,15260182.0
2007-11-02 06:10:00,1.97178,1.97186,1.97175,1.97186,7214623.0
2007-11-02 06:11:00,1.97192,1.97195,1.97178,1.97189,6380915.0
2007-11-02 06:12:00,1.9719,1.97194,1.97185,1.97185,12414954.0
2007-11-02 06:13:00,1.97192,1.97212,1.97192,1.972,3807322.0
2007-11-02 06:14:00,1.972,1.972,1.97158,1.97194,5696632.0
2007-11-02 06:15:00,1.97193,1.97205,1.97177,1.97197,3476869.0
2007-11-02 06:16:00,1.97195,1.97195,1.97176,1.97176,3112083.0
2007-11-02 06:17:00,1.97186,1.9719,1.9717,1.97171,6749338.0
2007-11-02 06:18:00,1.97175,1.97175,1.97156,1.97156,8070377.0
2007-11-02 06:19:00,1.9715,1.97177,1.9715,1.9716,3242342.0
2007-11-02 06:20:00,1.97168,1.972,1.97168,1.97181,6972434.0
2007-11-02 06:21:00,1.97163,1.97163,1.9713,1.9713,3037634.0
2007-11-02 06:22:00,1.97136,1.97148,1.97121,1.97148,4152615.0
2007-11-02 06:23:00,1.97146,1.97156,1.97144,1.97156,8636406.0
2007-11-02 06:24:00,1.97155,1.97164,1.97155,1.97158,11620711.0
2007-11-02 06:25:00,1.97159,1.9716,1.97141,1.97148,14840741.0
2007-11-02 06:26:00,1.97138,1.97164,1.97138,1.97164,7236507.0
2007-11-02 06:27:00,1.97169,1.97174,1.97143,1.97143,6944001.0
2007-11-02 06:28:00,1.97131,1.97131,1.9709,1.9709,1410913.0
2007-11-02 06:29:00,1.97076,1.97076,1.9706,1.97062,2508369.0
2007-11-02 06:30:00,1.97052,1.9706,1.97047,1.97056,5254950.0
2007-11-02 06:31:00,1.97065,1.97085,1.97065,1.97081,9227565.0
2007-11-02 06:32:00,1.97083,1.97091,1.9708,1.97091,14240137.0
2007-11-02 06:33:00,1.97094,1.97134,1.97072,1.97134,7811856.0
2007-11-02 06:34:00,1.97152,1.97164,1.97152,1.97154,2976658.0
2007-11-02 06:35:00,1.97164,1.97164,1.97149,1.97149,8603805.0
2007-11-02 06:36:00,1.97161,1.97171,1.97149,1.97149,12153544.0
2007-11-02 06:37:00,1.97144,1.97151,1.97131,1.97143,5471402.0
2007-11-02 06:38:00,1.97138,1.97138,1.971,1.971,12894244.0
2007-11-02 06:39:00,1.97097,1.97097,1.97066,1.97066,13697264.0
2007-11-02 06:40:00,1.97052,1.97064,1.97044,1.97057,37818393.0
2007-11-02 06:41:00,1.97078,1.97123,1.97066,1.97123,6410001.0
2007-11-02 06:42:00,1.97129,1.97144,1.97129,1.97142,12219306.0
2007-11-02 06:43:00,1.97145,1.97165,1.97125,1.97125,18034453.0
2007-11-02 06:44:00,1.97122,1.97134,1.97099,1.97134,24688722.0
2007-11-02 06:45:00,1.97134,1.97146,1.97122,1.97146,4081503.0
2007-11-02 06:46:00,1.97145,1.97145,1.97083,1.97128,2090417.0
2007-11-02 06:47:00,1.97141,1.97163,1.971,1.971,5661728.0
2007-11-02 06:48:00,1.97093,1.97116,1.97088,1.97116,7167295.0
2007-11-02 06:49:00,1.9713,1.97168,1.9713,1.97168,879909.0
2007-11-02 06:50:00,1.9718,1.97214,1.9717,1.9717,13349857.0
2007-11-02 06:51:00,1.97167,1.97173,1.97154,1.97165,16168902.0
2007-11-02 06:52:00,1.97165,1.97167,1.97153,1.97167,6270818.0
2007-11-02 06:53:00,1.97171,1.97171,1.97148,1.97148,3325469.0
2007-11-02 06:54:00,1.97137,1.97137,1.97112,1.97135,8692471.0
2007-11-02 06:55:00,1.9715,1.97182,1.9715,1.9718,9753644.0
2007-11-02 06:56:00,1.97191,1.97191,1.97179,1.97183,6180005.0
2007-11-02 06:57:00,1.97182,1.97198,1.9715,1.97195,10198734.0
2007-11-02 06:58:00,1.97194,1.97208,1.97188,1.97198,6271624.0
2007-11-02 06:59:00,1.97206,1.97235,1.97206,1.97233,1437361.0
2007-11-02 07:00:00,1.97243,1.97248,1.97242,1.97243,34803451.0
2007-11-02 07:01:00,1.97248,1.97266,1.97246,1.97266,7996224.0
2007-11-02 07:02:00,1.97263,1.973,1.97263,1.973,6690413.0
2007-11-02 07:03:00,1.97317,1.9734,1.97317,1.97329,19263958.0
2007-11-02 07:04:00,1.97345,1.97369,1.97345,1.97369,863442.0
2007-11-02 07:05:00,1.97361,1.97361,1.97291,1.97324,5460451.0
2007-11-02 07:06:00,1.97319,1.97319,1.97288,1.97288,6788316.0
2007-11-02 07:07:00,1.97283,1.97283,1.97242,1.97275,6045078.0
2007-11-02 07:08:00,1.97243,1.97289,1.97243,1.97289,2849599.0
2007-11-02 07:09:00,1.97291,1.97317,1.97291,1.97309,7832701.0
2007-11-02 07:10:00,1.97306,1.97306,1.97285,1.97285,29809593.0
2007-11-02 07:11:00,1.97277,1.97278,1.97271,1.97271,22327381.0
2007-11-02 07:12:00,1.97271,1.97277,1.97262,1.97269,8074159.0
2007-11-02 07:13:00,1.97272,1.973,1.97272,1.973,6330609.0
2007-11-02 07:14:00,1.97302,1.97318,1.97293,1.97318,1261862.0
2007-11-02 07:15:00,1.97321,1.97322,1.97307,1.97307,3672747.0
2007-11-02 07:16:00,1.97317,1.97317,1.973,1.97311,1777291.0
2007-11-02 07:17:00,1.97314,1.97319,1.97305,1.97305,7082576.0
2007-11-02 07:18:00,1.97293,1.97296,1.97279,1.97283,3844163.0
2007-11-02 07:19:00,1.97296,1.97297,1.97288,1.97289,2959443.0
2007-11-02 07:20:00,1.97287,1.97305,1.97284,1.97284,1813809.0
2007-11-02 07:21:00,1.97265,1.97265,1.97236,1.97236,6759054.0
2007-11-02 07:22:00,1.97232,1.97244,1.97226,1.97244,3424928.0
2007-11-02 07:23:00,1.97233,1.97234,1.97223,1.97223,3178764.0
2007-11-02 07:24:00,1.97215,1.97224,1.9721,1.97224,5162607.0
2007-11-02 07:25:00,1.97235,1.97262,1.97224,1.97262,841729.0
2007-11-02 07:26:00,1.97267,1.97289,1.97267,1.97286,3971840.0
2007-11-02 07:27:00,1.97292,1.97319,1.97288,1.97319,2763346.0
2007-11-02 07:28:00,1.97322,1.97366,1.97318,1.97366,3522781.0
2007-11-02 07:29:00,1.97352,1.97352,1.97332,1.97332,3621459.0
2007-11-02 07:30:00,1.97335,1.97339,1.97322,1.97339,7868561.0
2007-11-02 07:31:00,1.97345,1.97363,1.9734,1.9735,17849342.0
2007-11-02 07:32:00,1.97339,1.97341,1.97291,1.97341,6831150.0
2007-11-02 07:33:00,1.97361,1.97375,1.97361,1.97373,4982375.0
2007-11-02 07:34:00,1.97365,1.97393,1.97365,1.97393,7524224.0
2007-11-02 07:35:00,1.97395,1.97418,1.97395,1.97396,15739575.0
2007-11-02 07:36:00,1.97398,1.97415,1.9739,1.97392,15498199.0
2007-11-02 07:37:00,1.97393,1.97399,1.97379,1.97397,3862210.0
2007-11-02 07:38:00,1.97408,1.97424,1.97408,1.97424,4543063.0
2007-11-02 07:39:00,1.97427,1.97441,1.97403,1.97441,9972301.0
2007-11-02 07:40:00,1.9744,1.97444,1.97434,1.97444,4523131.0
2007-11-02 07:41:00,1.97449,1.97453,1.97425,1.97425,3502615.0
2007-11-02 07:42:00,1.97424,1.97448,1.97416,1.97448,3105780.0
2007-11-02 07:43:00,1.97454,1.97463,1.97441,1.97441,4268999.0
2007-11-02 07:44:00,1.97424,1.97424,1.97383,1.97383,4741852.0
2007-11-02 07:45:00,1.97394,1.97411,1.97381,1.97411,21482788.0
2007-11-02 07:46:00,1.97419,1.97419,1.97395,1.97398,4023408.0
2007-11-02 07:47:00,1.97391,1.97391,1.97364,1.97364,19568472.0
2007-11-02 07:48:00,1.97375,1.97394,1.97375,1.97394,9096725.0
2007-11-02 07:49:00,1.974,1.97412,1.97399,1.97412,2238584.0
2007-11-02 07:50:00,1.97409,1.9742,1.97387,1.97387,7987033.0
2007-11-02 07:51:00,1.97365,1.97398,1.97355,1.97371,1355144.0
2007-11-02 07:52:00,1.97369,1.97369,1.9732,1.9732,3935445.0
2007-11-02 07:53:00,1.97313,1.97313,1.97264,1.97271,15517746.0
2007-11-02 07:54:00,1.97284,1.97291,1.97276,1.97276,4384261.0
2007-11-02 07:55:00,1.97259,1.97291,1.97249,1.97291,7195101.0
2007-11-02 07:56:00,1.9731,1.97338,1.97304,1.97304,7471047.0
2007-11-02 07:57:00,1.97313,1.97328,1.97291,1.97328,990239.0
2007-11-02 07:58:00,1.97332,1.97339,1.97324,1.97324,7880077.0
2007-11-02 07:59:00,1.97324,1.97324,1.97306,1.97311,17593250.0
2007-11-02 08:00:00,1.97305,1.97305,1.97284,1.97303,13570995.0
2007-11-02 08:01:00,1.97299,1.97303,1.97285,1.97285,13709612.0
2007-11-02 08:02:00,1.97249,1.97304,1.97249,1.97304,2613670.0
2007-11-02 08:03:00,1.97308,1.97315,1.97297,1.97301,2786435.0
2007-11-02 08:04:00,1.97289,1.97291,1.97267,1.97291,9724817.0
2007-11-02 08:05:00,1.97305,1.97306,1.97289,1.973,4173248.0
2007-11-02 08:06:00,1.97284,1.97325,1.97279,1.97325,3280770.0
2007-11-02 08:07:00,1.97335,1.97386,1.97251,1.97251,3052984.0
2007-11-02 08:08:00,1.97397,1.97419,1.97397,1.97419,4168685.0
2007-11-02 08:09:00,1.97428,1.97461,1.97428,1.97461,68237239.0
2007-11-02 08:10:00,1.97463,1.9749,1.97463,1.9749,9390476.0
2007-11-02 08:11:00,1.97499,1.97539,1.97491,1.97539,11339267.0
2007-11-02 08:12:00,1.97543,1.97578,1.97535,1.97574,4642901.0
2007-11-02 08:13:00,1.97577,1.97592,1.97552,1.97552,11170705.0
2007-11-02 08:14:00,1.97546,1.97554,1.97527,1.9755,1754502.0
2007-11-02 08:15:00,1.97547,1.97612,1.97547,1.97612,7224685.0
2007-11-02 08:16:00,1.97609,1.97621,1.97592,1.97621,3216012.0
2007-11-02 08:17:00,1.97614,1.97614,1.97596,1.97607,9491558.0
2007-11-02 08:18:00,1.97595,1.97595,1.97562,1.97585,2798897.0
2007-11-02 08:19:00,1.97589,1.97604,1.97583,1.97583,3852587.0
2007-11-02 08:20:00,1.97568,1.97568,1.97474,1.97474,8158774.0
2007-11-02 08:21:00,1.97464,1.97464,1.97399,1.97412,3628932.0
2007-11-02 08:22:00,1.97411,1.97411,1.97388,1.97406,2646603.0
2007-11-02 08:23:00,1.97405,1.97405,1.97376,1.97377,9680322.0
2007-11-02 08:24:00,1.97379,1.97397,1.97379,1.97397,10405164.0
2007-11-02 08:25:00,1.97407,1.97414,1.97395,1.97414,4305870.0
2007-11-02 08:26:00,1.97412,1.97428,1.97412,1.97428,3134249.0
2007-11-02 08:27:00,1.97421,1.97423,1.97408,1.97411,9996526.0
2007-11-02 08:28:00,1.97418,1.97418,1.974,1.974,842803.0
2007-11-02 08:29:00,1.97406,1.97429,1.97401,1.97429,3374380.0
2007-11-02 08:30:00,1.97429,1.97429,1.97406,1.97406,41343707.0
2007-11-02 08:31:00,1.97404,1.97446,1.97404,1.97432,9307334.0
2007-11-02 08:32:00,1.97413,1.97413,1.97361,1.97361,6042091.0
2007-11-02 08:33:00,1.97361,1.97361,1.97323,1.97323,11042887.0
2007-11-02 08:34:00,1.97298,1.97298,1.97231,1.97234,3093337.0
2007-11-02 08:35:00,1.97176,1.97222,1.97172,1.97172,2527120.0
2007-11-02 08:36:00,1.97197,1.9722,1.97197,1.97219,6430044.0
2007-11-02 08:37:00,1.97218,1.97218,1.97202,1.97202,13214462.0
2007-11-02 08:38:00,1.97197,1.97197,1.97153,1.97161,15333518.0
2007-11-02 08:39:00,1.97155,1.97155,1.97132,1.97152,5468737.0
2007-11-02 08:40:00,1.97157,1.97174,1.97149,1.97174,10073010.0
2007-11-02 08:41:00,1.97176,1.97182,1.9715,1.9715,4305044.0
2007-11-02 08:42:00,1.9715,1.97177,1.9715,1.97177,5479809.0
2007-11-02 08:43:00,1.97197,1.97208,1.97192,1.97203,5472170.0
2007-11-02 08:44:00,1.97205,1.97213,1.97172,1.97207,7469320.0
2007-11-02 08:45:00,1.97201,1.97201,1.97179,1.97179,2569410.0
2007-11-02 08:46:00,1.97164,1.97168,1.97149,1.97153,6579975.0
2007-11-02 08:47:00,1.97144,1.97158,1.97139,1.97148,39812396.0
2007-11-02 08:48:00,1.97148,1.97149,1.9713,1.9713,1934759.0
2007-11-02 08:49:00,1.97108,1.97108,1.97086,1.97107,2634231.0
2007-11-02 08:50:00,1.971,1.971,1.97062,1.97062,3648626.0
2007-11-02 08:51:00,1.97072,1.97089,1.97059,1.97082,11643710.0
2007-11-02 08:52:00,1.97108,1.97137,1.97108,1.9713,7183452.0
2007-11-02 08:53:00,1.97152,1.97158,1.97137,1.97148,4436538.0
2007-11-02 08:54:00,1.97147,1.97154,1.97002,1.97148,5760131.0
2007-11-02 08:55:00,1.97136,1.97189,1.97136,1.97165,9081885.0
2007-11-02 08:56:00,1.97178,1.97178,1.97149,1.97149,8864069.0
2007-11-02 08:57:00,1.97143,1.97143,1.97098,1.97098,4097314.0
2007-11-02 08:58:00,1.97098,1.97098,1.97068,1.97077,832210.0
2007-11-02 08:59:00,1.97088,1.97172,1.97088,1.97172,4949710.0
2007-11-02 09:00:00,1.97163,1.97163,1.97124,1.97152,1850481.0
2007-11-02 09:01:00,1.97147,1.97204,1.97147,1.97204,8632580.0
2007-11-02 09:02:00,1.97207,1.97207,1.97158,1.97158,9539371.0
2007-11-02 09:03:00,1.97149,1.9721,1.97145,1.9721,7102454.0
2007-11-02 09:04:00,1.97224,1.9723,1.97211,1.97211,6822062.0
2007-11-02 09:05:00,1.97194,1.97207,1.9717,1.9717,5437555.0
2007-11-02 09:06:00,1.97149,1.97149,1.97105,1.97105,8678540.0
2007-11-02 09:07:00,1.97084,1.97085,1.97009,1.97009,10385100.0
2007-11-02 09:08:00,1.9701,1.97064,1.9701,1.97064,25047742.0
2007-11-02 09:09:00,1.97069,1.97088,1.97062,1.97079,4731400.0
2007-11-02 09:10:00,1.97093,1.97123,1.97093,1.97116,11122372.0
2007-11-02 09:11:00,1.97122,1.97133,1.97096,1.97096,2597767.0
2007-11-02 09:12:00,1.97108,1.97108,1.97043,1.97054,3851637.0
2007-11-02 09:13:00,1.97068,1.97068,1.97027,1.97041,12117877.0
2007-11-02 09:14:00,1.97043,1.97043,1.97013,1.97013,9159813.0
2007-11-02 09:15:00,1.97015,1.97015,1.97,1.97006,14818542.0
2007-11-02 09:16:00,1.96991,1.97028,1.96986,1.96986,7571456.0
2007-11-02 09:17:00,1.96961,1.96961,1.96921,1.96921,22536021.0
2007-11-02 09:18:00,1.96905,1.96905,1.96874,1.96897,2048470.0
2007-11-02 09:19:00,1.96895,1.96927,1.96895,1.96927,4075122.0
2007-11-02 09:20:00,1.96927,1.96927,1.96905,1.96915,5280194.0
2007-11-02 09:21:00,1.96926,1.96927,1.96916,1.96919,5859312.0
2007-11-02 09:22:00,1.96903,1.96949,1.96903,1.96949,2843254.0
2007-11-02 09:23:00,1.96949,1.96955,1.96943,1.9695,8287312.0
2007-11-02 09:24:00,1.9694,1.9695,1.96929,1.96933,5587543.0
2007-11-02 09:25:00,1.96926,1.96926,1.96891,1.96896,10373416.0
2007-11-02 09:26:00,1.96901,1.96921,1.96901,1.96921,2923012.0
2007-11-02 09:27:00,1.96933,1.96933,1.96893,1.969,7570374.0
2007-11-02 09:28:00,1.96914,1.96943,1.96914,1.96942,13826373.0
2007-11-02 09:29:00,1.96943,1.96958,1.96941,1.96943,7212198.0
2007-11-02 09:30:00,1.96953,1.96966,1.96953,1.96966,6685417.0
2007-11-02 09:31:00,1.96977,1.96977,1.96959,1.96964,4465657.0
2007-11-02 09:32:00,1.96958,1.96958,1.96919,1.96926,3731105.0
2007-11-02 09:33:00,1.96926,1.96929,1.96911,1.96911,15471787.0
2007-11-02 09:34:00,1.96902,1.96907,1.96881,1.96881,3962360.0
2007-11-02 09:35:00,1.96875,1.96875,1.96849,1.96852,2563237.0
2007-11-02 09:36:00,1.96852,1.96853,1.96827,1.96853,32717264.0
2007-11-02 09:37:00,1.96846,1.96866,1.96842,1.96842,22753913.0
2007-11-02 09:38:00,1.9685,1.9685,1.96823,1.96834,10981871.0
2007-11-02 09:39:00,1.9682,1.96886,1.9682,1.96886,9972567.0
2007-11-02 09:40:00,1.96885,1.96914,1.96885,1.96901,13089434.0
2007-11-02 09:41:00,1.9689,1.96919,1.9689,1.96919,10883764.0
2007-11-02 09:42:00,1.96923,1.96937,1.96923,1.96934,6616125.0
2007-11-02 09:43:00,1.96931,1.96931,1.9691,1.96919,17667977.0
2007-11-02 09:44:00,1.96922,1.96947,1.96921,1.96928,4653026.0
2007-11-02 09:45:00,1.96937,1.96937,1.9692,1.96928,2003592.0
2007-11-02 09:46:00,1.96928,1.96928,1.96907,1.9691,14495834.0
2007-11-02 09:47:00,1.96901,1.96903,1.96875,1.96903,4630915.0
2007-11-02 09:48:00,1.96908,1.9691,1.96885,1.9691,7235828.0
2007-11-02 09:49:00,1.96911,1.96916,1.96891,1.96891,4173922.0
2007-11-02 09:50:00,1.96891,1.96898,1.96873,1.96898,3311508.0
2007-11-02 09:51:00,1.969,1.96901,1.96878,1.96878,12382255.0
2007-11-02 09:52:00,1.96872,1.96872,1.96849,1.96851,2996582.0
2007-11-02 09:53:00,1.96846,1.96846,1.96839,1.96839,10424103.0
2007-11-02 09:54:00,1.96837,1.96839,1.96829,1.96834,10049648.0
2007-11-02 09:55:00,1.96844,1.96852,1.96844,1.96844,19114410.0
2007-11-02 09:56:00,1.96837,1.96846,1.96822,1.96845,2918147.0
2007-11-02 09:57:00,1.96835,1.96846,1.96826,1.96826,18796414.0
2007-11-02 09:58:00,1.96816,1.96817,1.96798,1.96817,2544094.0
2007-11-02 09:59:00,1.96817,1.96817,1.96806,1.96813,5597139.0
2007-11-02 10:00:00,1.96798,1.96798,1.96756,1.96756,4878458.0
2007-11-02 10:01:00,1.96758,1.96773,1.96754,1.96754,24197296.0
2007-11-02 10:02:00,1.96739,1.96739,1.9672,1.96725,18538494.0
2007-11-02 10:03:00,1.96739,1.96762,1.96602,1.96762,6732578.0
2007-11-02 10:04:00,1.96762,1.96762,1.96742,1.96742,3704133.0
2007-11-02 10:05:00,1.96738,1.96757,1.96737,1.96757,7498474.0
2007-11-02 10:06:00,1.96768,1.96837,1.96768,1.96837,3395620.0
2007-11-02 10:07:00,1.96847,1.9687,1.96847,1.96864,1595388.0
2007-11-02 10:08:00,1.96884,1.969,1.96875,1.969,1754547.0
2007-11-02 10:09:00,1.96904,1.96911,1.96897,1.96905,17586215.0
2007-11-02 10:10:00,1.96886,1.96887,1.9686,1.9686,2443804.0
2007-11-02 10:11:00,1.96873,1.96893,1.96844,1.96844,11197508.0
2007-11-02 10:12:00,1.96878,1.9689,1.96873,1.9689,4913825.0
2007-11-02 10:13:00,1.96901,1.96906,1.96876,1.96891,3254423.0
2007-11-02 10:14:00,1.96896,1.96902,1.96878,1.96878,6838191.0
2007-11-02 10:15:00,1.96872,1.96881,1.96826,1.96881,11662739.0
2007-11-02 10:16:00,1.96882,1.96882,1.9686,1.96878,1362198.0
2007-11-02 10:17:00,1.9688,1.9688,1.96863,1.96879,9625877.0
2007-11-02 10:18:00,1.96876,1.96894,1.96876,1.96891,3162269.0
2007-11-02 10:19:00,1.96897,1.96924,1.9689,1.96924,1405312.0
2007-11-02 10:20:00,1.96923,1.96958,1.96923,1.96947,2238975.0
2007-11-02 10:21:00,1.96939,1.96939,1.96918,1.96939,10951857.0
2007-11-02 10:22:00,1.96945,1.96956,1.96936,1.96956,991558.0
2007-11-02 10:23:00,1.96951,1.96992,1.96933,1.96992,5942417.0
2007-11-02 10:24:00,1.96986,1.9708,1.96986,1.97076,27436988.0
2007-11-02 10:25:00,1.97091,1.97121,1.97091,1.97121,2771175.0
2007-11-02 10:26:00,1.9713,1.97148,1.97128,1.97148,7461731.0
2007-11-02 10:27:00,1.9714,1.97179,1.9714,1.97179,6397880.0
2007-11-02 10:28:00,1.97179,1.97215,1.97179,1.97185,1860796.0
2007-11-02 10:29:00,1.9716,1.97163,1.97137,1.97163,7558436.0
2007-11-02 10:30:00,1.97174,1.97186,1.97168,1.97186,1736237.0
2007-11-02 10:31:00,1.97207,1.97268,1.97207,1.97268,2446151.0
2007-11-02 10:32:00,1.97269,1.97289,1.97259,1.97289,9373603.0
2007-11-02 10:33:00,1.97289,1.97299,1.97279,1.97296,14171086.0
2007-11-02 10:34:00,1.97291,1.97292,1.97276,1.97292,4271381.0
2007-11-02 10:35:00,1.97288,1.97308,1.97284,1.97308,3012899.0
2007-11-02 10:36:00,1.97312,1.97386,1.97312,1.97386,5810092.0
2007-11-02 10:37:00,1.97385,1.97385,1.97355,1.97355,24045917.0
2007-11-02 10:38:00,1.97353,1.97353,1.97337,1.97343,11335584.0
2007-11-02 10:39:00,1.97348,1.97359,1.97343,1.97343,6527768.0
2007-11-02 10:40:00,1.97316,1.97323,1.97316,1.97318,1135039.0
2007-11-02 10:41:00,1.97323,1.97325,1.97311,1.97323,2723148.0
2007-11-02 10:42:00,1.97324,1.97345,1.97322,1.97345,10034088.0
2007-11-02 10:43:00,1.97358,1.97397,1.97358,1.97362,10389195.0
2007-11-02 10:44:00,1.97355,1.97402,1.97355,1.97402,7479389.0
2007-11-02 10:45:00,1.97405,1.97421,1.97405,1.97419,10595628.0
2007-11-02 10:46:00,1.97426,1.97455,1.97426,1.97449,9911499.0
2007-11-02 10:47:00,1.97453,1.97507,1.97453,1.97507,4359547.0
2007-11-02 10:48:00,1.97513,1.97513,1.97468,1.97487,3543407.0
2007-11-02 10:49:00,1.97475,1.97477,1.97412,1.97412,5904490.0
2007-11-02 10:50:00,1.97405,1.97449,1.97405,1.97449,4757796.0
2007-11-02 10:51:00,1.97445,1.97445,1.97419,1.97427,5501316.0
2007-11-02 10:52:00,1.97428,1.97428,1.97404,1.97405,10442336.0
2007-11-02 10:53:00,1.97413,1.97521,1.97413,1.97521,4805105.0
2007-11-02 10:54:00,1.97549,1.97562,1.97546,1.97554,6433295.0
2007-11-02 10:55:00,1.97535,1.97535,1.97473,1.97479,6133169.0
2007-11-02 10:56:00,1.97468,1.97468,1.97414,1.97414,8000891.0
2007-11-02 10:57:00,1.97416,1.97416,1.97399,1.97415,5242585.0
2007-11-02 10:58:00,1.97419,1.97429,1.97408,1.97429,10537103.0
2007-11-02 10:59:00,1.97418,1.97418,1.97363,1.97363,4948297.0
2007-11-02 11:00:00,1.97357,1.97367,1.97356,1.9736,226680.0
2007-11-02 11:01:00,1.97347,1.97347,1.97316,1.97327,10493731.0
2007-11-02 11:02:00,1.9732,1.97366,1.97319,1.97366,8732646.0
2007-11-02 11:03:00,1.97369,1.97373,1.97344,1.97344,8658359.0
2007-11-02 11:04:00,1.97352,1.97371,1.97336,1.97361,6138589.0
2007-11-02 11:05:00,1.97343,1.97343,1.973,1.97322,36694586.0
2007-11-02 11:06:00,1.9734,1.97365,1.97322,1.97322,2143160.0
2007-11-02 11:07:00,1.97328,1.97328,1.97291,1.97291,5092528.0
2007-11-02 11:08:00,1.97292,1.97292,1.97121,1.97254,2642174.0
2007-11-02 11:09:00,1.97259,1.97259,1.97177,1.97177,1339518.0
2007-11-02 11:10:00,1.97167,1.97241,1.97167,1.97241,11006671.0
2007-11-02 11:11:00,1.97248,1.97267,1.97245,1.97267,3509962.0
2007-11-02 11:12:00,1.97263,1.9727,1.97255,1.9726,8665082.0
2007-11-02 11:13:00,1.97247,1.9725,1.97232,1.9725,27118517.0
2007-11-02 11:14:00,1.97257,1.97264,1.97246,1.97264,3816524.0
2007-11-02 11:15:00,1.97239,1.97239,1.97143,1.97143,7139396.0
2007-11-02 11:16:00,1.97138,1.97157,1.97138,1.97145,3661955.0
2007-11-02 11:17:00,1.97117,1.97117,1.97071,1.97071,14335435.0
2007-11-02 11:18:00,1.97068,1.97091,1.97067,1.97091,4889511.0
2007-11-02 11:19:00,1.97082,1.97115,1.97072,1.97115,6194788.0
2007-11-02 11:20:00,1.9713,1.97141,1.97127,1.9713,9246386.0
2007-11-02 11:21:00,1.97155,1.97178,1.97155,1.97177,4359674.0
2007-11-02 11:22:00,1.97186,1.97193,1.97179,1.97187,3751156.0
2007-11-02 11:23:00,1.97194,1.9721,1.97194,1.97195,14400317.0
2007-11-02 11:24:00,1.97179,1.97214,1.97179,1.97214,9343374.0
2007-11-02 11:25:00,1.97228,1.97239,1.97223,1.97235,1383438.0
2007-11-02 11:26:00,1.9724,1.97281,1.9724,1.97276,5309418.0
2007-11-02 11:27:00,1.97269,1.97269,1.97231,1.97231,6058218.0
2007-11-02 11:28:00,1.97218,1.97228,1.97212,1.9722,2849924.0
2007-11-02 11:29:00,1.97228,1.97239,1.97216,1.97229,6681952.0
2007-11-02 11:30:00,1.97218,1.97218,1.97201,1.97204,8233021.0
2007-11-02 11:31:00,1.97208,1.97234,1.97207,1.97234,2501898.0
2007-11-02 11:32:00,1.97224,1.97249,1.97196,1.97214,2887197.0
2007-11-02 11:33:00,1.97202,1.97202,1.97135,1.97135,9172470.0
2007-11-02 11:34:00,1.97127,1.97127,1.97107,1.97107,4273867.0
2007-11-02 11:35:00,1.97106,1.97106,1.97074,1.97074,10741436.0
2007-11-02 11:36:00,1.97073,1.97073,1.97047,1.97051,2383495.0
2007-11-02 11:37:00,1.97043,1.97043,1.97005,1.97008,4944894.0
2007-11-02 11:38:00,1.9699,1.96994,1.96968,1.96968,19953435.0
2007-11-02 11:39:00,1.96965,1.96965,1.96929,1.96929,5408864.0
2007-11-02 11:40:00,1.96931,1.96931,1.96892,1.96908,2375932.0
2007-11-02 11:41:00,1.96903,1.96903,1.96877,1.96877,20638738.0
2007-11-02 11:42:00,1.96897,1.96897,1.96877,1.96889,5350038.0
2007-11-02 11:43:00,1.96886,1.96886,1.96866,1.96867,2554745.0
2007-11-02 11:44:00,1.96888,1.9692,1.96888,1.96915,18781860.0
2007-11-02 11:45:00,1.96924,1.96966,1.96924,1.96966,6088073.0
2007-11-02 11:46:00,1.96963,1.97025,1.96963,1.97025,1783693.0
2007-11-02 11:47:00,1.9704,1.97081,1.9704,1.97063,9918431.0
2007-11-02 11:48:00,1.97049,1.97062,1.97042,1.97046,13388136.0
2007-11-02 11:49:00,1.97028,1.97028,1.96967,1.96967,888196.0
2007-11-02 11:50:00,1.96945,1.96945,1.96927,1.96927,5071144.0
2007-11-02 11:51:00,1.9692,1.96922,1.96904,1.96917,11705774.0
2007-11-02 11:52:00,1.9692,1.96922,1.96909,1.96922,720277.0
2007-11-02 11:53:00,1.96925,1.96928,1.969,1.96928,10362742.0
2007-11-02 11:54:00,1.96925,1.96926,1.96909,1.96913,10328397.0
2007-11-02 11:55:00,1.96905,1.96916,1.9688,1.9688,5284442.0
2007-11-02 11:56:00,1.96878,1.96878,1.96855,1.96855,10567995.0
2007-11-02 11:57:00,1.96851,1.96851,1.96825,1.96848,1437110.0
2007-11-02 11:58:00,1.96858,1.96927,1.96858,1.96921,2087169.0
2007-11-02 11:59:00,1.96923,1.96923,1.96864,1.96864,7901151.0
2007-11-02 12:00:00,1.96853,1.96859,1.96825,1.96825,24130409.0
2007-11-02 12:01:00,1.96835,1.96869,1.96835,1.96869,23357232.0
2007-11-02 12:02:00,1.96876,1.96897,1.96876,1.96897,7740943.0
2007-11-02 12:03:00,1.96888,1.96888,1.96827,1.96874,16796819.0
2007-11-02 12:04:00,1.96866,1.96889,1.96865,1.96889,4247366.0
2007-11-02 12:05:00,1.96889,1.96889,1.96861,1.96866,5400218.0
2007-11-02 12:06:00,1.96857,1.96881,1.96848,1.96881,4250174.0
2007-11-02 12:07:00,1.96882,1.96884,1.96863,1.96865,22860855.0
2007-11-02 12:08:00,1.96847,1.96875,1.96847,1.96875,6152256.0
2007-11-02 12:09:00,1.96884,1.9695,1.96884,1.96947,4997419.0
2007-11-02 12:10:00,1.96958,1.96984,1.96958,1.96984,7404194.0
2007-11-02 12:11:00,1.96985,1.97032,1.96985,1.97032,8345349.0
2007-11-02 12:12:00,1.9701,1.9701,1.9696,1.9696,2282816.0
2007-11-02 12:13:00,1.96958,1.96958,1.96891,1.96891,7999243.0
2007-11-02 12:14:00,1.96879,1.96879,1.96856,1.96869,3283784.0
2007-11-02 12:15:00,1.96891,1.96939,1.96891,1.96939,18496498.0
2007-11-02 12:16:00,1.96943,1.96945,1.96931,1.96945,7427925.0
2007-11-02 12:17:00,1.96954,1.96982,1.96908,1.96908,17184356.0
2007-11-02 12:18:00,1.96869,1.96875,1.96846,1.96875,3826030.0
2007-11-02 12:19:00,1.96872,1.96872,1.9685,1.96854,6923862.0
2007-11-02 12:20:00,1.96841,1.96841,1.96815,1.96817,15708877.0
2007-11-02 12:21:00,1.96835,1.96861,1.9681,1.96856,5645221.0
2007-11-02 12:22:00,1.96861,1.96876,1.96861,1.96876,6041985.0
2007-11-02 12:23:00,1.96887,1.96888,1.9686,1.9686,5123260.0
2007-11-02 12:24:00,1.96861,1.96885,1.96852,1.96885,6902695.0
2007-11-02 12:25:00,1.96875,1.96875,1.96847,1.96858,4727641.0
2007-11-02 12:26:00,1.96853,1.96853,1.96831,1.96831,7298423.0
2007-11-02 12:27:00,1.96862,1.96899,1.96862,1.96899,3462999.0
2007-11-02 12:28:00,1.96891,1.96891,1.96866,1.96876,449797.0
2007-11-02 12:29:00,1.96873,1.96892,1.96873,1.96876,5531943.0
2007-11-02 12:30:00,1.96883,1.96885,1.96879,1.96879,10202050.0
2007-11-02 12:31:00,1.96879,1.96887,1.96871,1.96887,4472175.0
2007-11-02 12:32:00,1.96883,1.96884,1.96868,1.96868,10764283.0
2007-11-02 12:33:00,1.96871,1.96871,1.96822,1.96822,7828505.0
2007-11-02 12:34:00,1.96788,1.96788,1.96741,1.96741,8919809.0
2007-11-02 12:35:00,1.96708,1.96722,1.96695,1.96722,22025898.0
2007-11-02 12:36:00,1.96723,1.96744,1.96711,1.96744,11547829.0
2007-11-02 12:37:00,1.96742,1.96748,1.96695,1.96695,3272414.0
2007-11-02 12:38:00,1.96685,1.96685,1.96673,1.96676,1181449.0
2007-11-02 12:39:00,1.96664,1.96664,1.96622,1.96643,7315605.0
2007-11-02 12:40:00,1.96641,1.96647,1.96605,1.96605,1398935.0
2007-11-02 12:41:00,1.9661,1.9661,1.96578,1.96584,4688738.0
2007-11-02 12:42:00,1.9658,1.9658,1.96551,1.96562,4821275.0
2007-11-02 12:43:00,1.96565,1.96576,1.96562,1.96562,6432803.0
2007-11-02 12:44:00,1.96554,1.96573,1.96541,1.96573,4406130.0
2007-11-02 12:45:00,1.96593,1.96629,1.96593,1.96609,7042151.0
2007-11-02 12:46:00,1.96605,1.96605,1.96571,1.96571,3034972.0
2007-11-02 12:47:00,1.96566,1.96568,1.96548,1.9656,5008569.0
2007-11-02 12:48:00,1.96564,1.96564,1.96498,1.96556,16112055.0
2007-11-02 12:49:00,1.96568,1.96588,1.96553,1.96553,2416567.0
2007-11-02 12:50:00,1.96538,1.96558,1.96536,1.96558,7447304.0
2007-11-02 12:51:00,1.96528,1.96566,1.96528,1.96555,2410943.0
2007-11-02 12:52:00,1.96534,1.96534,1.96482,1.96523,5170053.0
2007-11-02 12:53:00,1.96507,1.96516,1.96492,1.96492,13262281.0
2007-11-02 12:54:00,1.96497,1.96525,1.96471,1.96525,5146336.0
2007-11-02 12:55:00,1.96525,1.96535,1.96495,1.96535,3325508.0
2007-11-02 12:56:00,1.96546,1.96572,1.96543,1.96572,13453236.0
2007-11-02 12:57:00,1.96584,1.96639,1.96584,1.96639,6645051.0
2007-11-02 12:58:00,1.96642,1.96665,1.96617,1.96665,6866038.0
2007-11-02 12:59:00,1.96694,1.96765,1.96694,1.96729,5488568.0
2007-11-02 13:00:00,1.96722,1.96722,1.96665,1.96665,4105102.0
2007-11-02 13:01:00,1.96657,1.96657,1.96579,1.96579,7741524.0
2007-11-02 13:02:00,1.96584,1.96584,1.9652,1.9652,5996240.0
2007-11-02 13:03:00,1.96502,1.96502,1.96412,1.96412,8263764.0
2007-11-02 13:04:00,1.96401,1.96401,1.96333,1.96333,6688148.0
2007-11-02 13:05:00,1.96323,1.96327,1.96265,1.96265,3237694.0
2007-11-02 13:06:00,1.96257,1.96257,1.96182,1.96182,2688982.0
2007-11-02 13:07:00,1.9618,1.9618,1.96101,1.96101,2717829.0
2007-11-02 13:08:00,1.96086,1.96086,1.96013,1.96013,3239364.0
2007-11-02 13:09:00,1.95989,1.95997,1.95951,1.95952,11634720.0
2007-11-02 13:10:00,1.95937,1.95937,1.95869,1.95869,8955259.0
2007-11-02 13:11:00,1.95856,1.95856,1.95795,1.95795,1720302.0
2007-11-02 13:12:00,1.95786,1.95786,1.95724,1.95724,7981522.0
2007-11-02 13:13:00,1.95719,1.95719,1.95656,1.95656,24111300.0
2007-11-02 13:14:00,1.95649,1.95649,1.95559,1.95559,2944910.0
2007-11-02 13:15:00,1.95535,1.95535,1.95503,1.95503,6110739.0
2007-11-02 13:16:00,1.95499,1.95512,1.95462,1.95462,22800189.0
2007-11-02 13:17:00,1.95436,1.95456,1.95429,1.95446,6989843.0
2007-11-02 13:18:00,1.95432,1.95432,1.95374,1.95374,8232501.0
2007-11-02 13:19:00,1.95376,1.95376,1.95336,1.95336,5431644.0
2007-11-02 13:20:00,1.95319,1.95347,1.95319,1.95331,9731050.0
2007-11-02 13:21:00,1.95338,1.95355,1.95332,1.95355,3512962.0
2007-11-02 13:22:00,1.95368,1.95389,1.95368,1.95381,5388768.0
2007-11-02 13:23:00,1.954,1.95452,1.95399,1.95426,7936112.0
2007-11-02 13:24:00,1.95439,1.95472,1.95439,1.95464,768262.0
2007-11-02 13:25:00,1.95452,1.95452,1.95414,1.95414,9282757.0
2007-11-02 13:26:00,1.95412,1.95419,1.95404,1.95417,31981859.0
2007-11-02 13:27:00,1.95416,1.95423,1.95388,1.95388,14682160.0
2007-11-02 13:28:00,1.95367,1.95367,1.95312,1.95317,16758956.0
2007-11-02 13:29:00,1.95317,1.95334,1.95317,1.95334,5069682.0
2007-11-02 13:30:00,1.95343,1.95356,1.95336,1.95356,9677109.0
2007-11-02 13:31:00,1.95374,1.95407,1.95374,1.95407,30150129.0
2007-11-02 13:32:00,1.95409,1.95443,1.95409,1.95429,3443221.0
2007-11-02 13:33:00,1.95431,1.95431,1.95397,1.95424,9790408.0
2007-11-02 13:34:00,1.95391,1.95454,1.95391,1.95454,3049030.0
2007-11-02 13:35:00,1.95439,1.95518,1.95431,1.95518,12544170.0
2007-11-02 13:36:00,1.95527,1.95527,1.95462,1.95462,2557312.0
2007-11-02 13:37:00,1.95447,1.95452,1.95331,1.95331,13879870.0
2007-11-02 13:38:00,1.95368,1.95371,1.95334,1.95337,5840429.0
2007-11-02 13:39:00,1.9535,1.95429,1.9535,1.95406,5527998.0
2007-11-02 13:40:00,1.95405,1.95415,1.95395,1.95395,3484109.0
2007-11-02 13:41:00,1.95383,1.95383,1.95351,1.95354,5158898.0
2007-11-02 13:42:00,1.95357,1.95386,1.95357,1.95386,2469128.0
2007-11-02 13:43:00,1.95391,1.95391,1.95339,1.95377,2090722.0
2007-11-02 13:44:00,1.95379,1.95379,1.9533,1.9533,7770387.0
2007-11-02 13:45:00,1.95307,1.95307,1.95225,1.95225,5585886.0
2007-11-02 13:46:00,1.95212,1.95212,1.95135,1.95168,8838846.0
2007-11-02 13:47:00,1.95181,1.95223,1.95181,1.95223,4273504.0
2007-11-02 13:48:00,1.95202,1.95202,1.95168,1.95174,2883304.0
2007-11-02 13:49:00,1.95166,1.95166,1.95134,1.95134,4688351.0
2007-11-02 13:50:00,1.95144,1.95176,1.95144,1.95176,10882756.0
2007-11-02 13:51:00,1.95183,1.95184,1.95133,1.95133,15367733.0
2007-11-02 13:52:00,1.95094,1.95144,1.95094,1.95144,16217872.0
2007-11-02 13:53:00,1.95148,1.95162,1.95148,1.9516,5191213.0
2007-11-02 13:54:00,1.95165,1.95165,1.95148,1.9516,5897201.0
2007-11-02 13:55:00,1.95158,1.95175,1.95144,1.95175,9965652.0
2007-11-02 13:56:00,1.95184,1.95202,1.95184,1.952,5851375.0
2007-11-02 13:57:00,1.9521,1.95221,1.95204,1.95218,3555303.0
2007-11-02 13:58:00,1.95201,1.95202,1.95126,1.95126,7352277.0
2007-11-02 13:59:00,1.9513,1.95136,1.95123,1.95129,3449510.0
2007-11-02 14:00:00,1.95104,1.95104,1.95056,1.95063,5190637.0
2007-11-02 14:01:00,1.95059,1.9512,1.94942,1.9512,3798338.0
2007-11-02 14:02:00,1.95128,1.95136,1.95093,1.95093,6960608.0
2007-11-02 14:03:00,1.95095,1.95105,1.95088,1.95088,32934848.0
2007-11-02 14:04:00,1.95093,1.95101,1.95066,1.95096,3916555.0
2007-11-02 14:05:00,1.9508,1.9508,1.95037,1.95037,13183359.0
2007-11-02 14:06:00,1.95034,1.95044,1.95022,1.95022,6159960.0
2007-11-02 14:07:00,1.95024,1.95024,1.94993,1.94993,9421400.0
2007-11-02 14:08:00,1.94989,1.94989,1.94956,1.94956,6587096.0
2007-11-02 14:09:00,1.94938,1.94938,1.949,1.94924,4916130.0
2007-11-02 14:10:00,1.94934,1.94939,1.9493,1.94937,8055215.0
2007-11-02 14:11:00,1.94925,1.94925,1.94889,1.94897,15005841.0
2007-11-02 14:12:00,1.94905,1.94964,1.94905,1.94964,3312699.0
2007-11-02 14:13:00,1.94983,1.94983,1.94952,1.94952,13405928.0
2007-11-02 14:14:00,1.94943,1.94943,1.94922,1.94926,8061209.0
2007-11-02 14:15:00,1.94929,1.94936,1.94922,1.94926,30236777.0
2007-11-02 14:16:00,1.94923,1.94963,1.94923,1.94963,2850395.0
2007-11-02 14:17:00,1.94975,1.95002,1.94975,1.94997,5930715.0
2007-11-02 14:18:00,1.95009,1.95054,1.95009,1.95054,2378865.0
2007-11-02 14:19:00,1.95064,1.95069,1.95053,1.95069,5325821.0
2007-11-02 14:20:00,1.95098,1.95148,1.95098,1.95148,4383281.0
2007-11-02 14:21:00,1.95149,1.95162,1.95149,1.95162,2957589.0
2007-11-02 14:22:00,1.95173,1.9523,1.95173,1.9523,3253604.0
2007-11-02 14:23:00,1.95232,1.95235,1.95211,1.95211,9514527.0
2007-11-02 14:24:00,1.95218,1.95248,1.95184,1.95184,4533843.0
2007-11-02 14:25:00,1.95183,1.9519,1.95169,1.9519,1661429.0
2007-11-02 14:26:00,1.95183,1.95183,1.95156,1.95156,4898073.0
2007-11-02 14:27:00,1.95134,1.95134,1.95023,1.95023,13267837.0
2007-11-02 14:28:00,1.95016,1.95016,1.94945,1.94945,6812775.0
2007-11-02 14:29:00,1.94928,1.94928,1.94873,1.94873,2816337.0
2007-11-02 14:30:00,1.94868,1.94868,1.94798,1.94798,8160265.0
2007-11-02 14:31:00,1.94789,1.94789,1.94716,1.94716,5821411.0
2007-11-02 14:32:00,1.94705,1.94705,1.94604,1.94604,9091587.0
2007-11-02 14:33:00,1.94595,1.94595,1.9453,1.9453,3590602.0
2007-11-02 14:34:00,1.94511,1.94511,1.94445,1.94445,2927356.0
2007-11-02 14:35:00,1.94441,1.94441,1.94406,1.94409,9946985.0
2007-11-02 14:36:00,1.94412,1.94434,1.94401,1.94434,5116894.0
2007-11-02 14:37:00,1.94431,1.94431,1.94363,1.94363,3616315.0
2007-11-02 14:38:00,1.94348,1.94348,1.94319,1.94334,3159296.0
2007-11-02 14:39:00,1.94361,1.94404,1.94361,1.94404,10105002.0
2007-11-02 14:40:00,1.94405,1.94405,1.9438,1.94395,7705551.0
2007-11-02 14:41:00,1.94419,1.94502,1.94419,1.94502,9104537.0
2007-11-02 14:42:00,1.94504,1.94553,1.94504,1.94549,5398668.0
2007-11-02 14:43:00,1.94564,1.94609,1.94564,1.94571,9019466.0
2007-11-02 14:44:00,1.94564,1.94574,1.94554,1.94574,4581601.0
2007-11-02 14:45:00,1.94588,1.94609,1.94588,1.94609,11832099.0
2007-11-02 14:46:00,1.94621,1.94645,1.9462,1.94645,9590260.0
2007-11-02 14:47:00,1.94651,1.94673,1.94651,1.94673,6591596.0
2007-11-02 14:48:00,1.94678,1.94706,1.94678,1.94706,18619770.0
2007-11-02 14:49:00,1.94713,1.9474,1.94713,1.9474,11752894.0
2007-11-02 14:50:00,1.94741,1.94772,1.94733,1.94772,1897497.0
2007-11-02 14:51:00,1.94773,1.94798,1.94773,1.94796,25998251.0
2007-11-02 14:52:00,1.94805,1.94829,1.94805,1.94829,3224978.0
2007-11-02 14:53:00,1.94833,1.94865,1.94833,1.94865,5855330.0
2007-11-02 14:54:00,1.94868,1.94892,1.94859,1.94871,15884325.0
2007-11-02 14:55:00,1.94896,1.94906,1.94878,1.94878,3419407.0
2007-11-02 14:56:00,1.94865,1.94865,1.94826,1.94826,5605488.0
2007-11-02 14:57:00,1.94811,1.94811,1.94771,1.94801,4736242.0
2007-11-02 14:58:00,1.94787,1.9479,1.94722,1.94722,8165026.0
2007-11-02 14:59:00,1.94718,1.94718,1.94673,1.94681,2073234.0
2007-11-02 15:00:00,1.94678,1.94678,1.94642,1.94642,3244575.0
2007-11-02 15:01:00,1.94616,1.94631,1.94601,1.94631,3191920.0
2007-11-02 15:02:00,1.94649,1.94693,1.94649,1.94693,2597773.0
2007-11-02 15:03:00,1.94705,1.94705,1.94677,1.94677,10370983.0
2007-11-02 15:04:00,1.94657,1.94657,1.94607,1.94607,8953947.0
2007-11-02 15:05:00,1.94598,1.9462,1.94598,1.94615,991428.0
2007-11-02 15:06:00,1.94611,1.94611,1.94558,1.9456,4990225.0
2007-11-02 15:07:00,1.94557,1.94559,1.94526,1.94559,6180306.0
2007-11-02 15:08:00,1.9457,1.94601,1.94566,1.94601,7735117.0
2007-11-02 15:09:00,1.94604,1.94604,1.94567,1.94567,5028450.0
2007-11-02 15:10:00,1.94563,1.94568,1.9453,1.94561,6532477.0
2007-11-02 15:11:00,1.94561,1.94588,1.94556,1.94587,12438753.0
2007-11-02 15:12:00,1.94578,1.94578,1.9454,1.94562,27371945.0
2007-11-02 15:13:00,1.94565,1.94607,1.94565,1.94569,5284951.0
2007-11-02 15:14:00,1.94578,1.94587,1.94558,1.94587,2098069.0
2007-11-02 15:15:00,1.94594,1.94614,1.94594,1.94609,2802719.0
2007-11-02 15:16:00,1.94625,1.94642,1.94625,1.94642,1396065.0
2007-11-02 15:17:00,1.94661,1.94674,1.94625,1.94632,9324864.0
2007-11-02 15:18:00,1.94645,1.94709,1.94645,1.94709,3537244.0
2007-11-02 15:19:00,1.94724,1.9479,1.94723,1.9479,3876525.0
2007-11-02 15:20:00,1.948,1.94913,1.948,1.94913,6509278.0
2007-11-02 15:21:00,1.9492,1.94928,1.94902,1.94924,11730437.0
2007-11-02 15:22:00,1.94953,1.94983,1.9494,1.9494,1772169.0
2007-11-02 15:23:00,1.9493,1.94941,1.94898,1.94937,5441220.0
2007-11-02 15:24:00,1.94934,1.94934,1.94895,1.94895,2017180.0
2007-11-02 15:25:00,1.94891,1.94891,1.94835,1.94835,5800491.0
2007-11-02 15:26:00,1.94838,1.94838,1.94814,1.94822,3867049.0
2007-11-02 15:27:00,1.94834,1.94834,1.94796,1.94827,12987505.0
2007-11-02 15:28:00,1.94843,1.94852,1.94841,1.94841,8928243.0
2007-11-02 15:29:00,1.94795,1.94826,1.94771,1.94771,1253013.0
2007-11-02 15:30:00,1.94764,1.94778,1.94758,1.94769,1578132.0
2007-11-02 15:31:00,1.94786,1.94788,1.94773,1.94774,31971234.0
2007-11-02 15:32:00,1.94782,1.94794,1.94773,1.94773,5888280.0
2007-11-02 15:33:00,1.94779,1.9478,1.94748,1.94748,14539733.0
2007-11-02 15:34:00,1.94759,1.9479,1.94755,1.9479,9844628.0
2007-11-02 15:35:00,1.94793,1.94797,1.94716,1.94716,13887343.0
2007-11-02 15:36:00,1.94709,1.94729,1.94699,1.94729,15981995.0
2007-11-02 15:37:00,1.94742,1.94772,1.9474,1.94758,27624224.0
2007-11-02 15:38:00,1.94768,1.94813,1.94766,1.94813,1039890.0
2007-11-02 15:39:00,1.94824,1.94866,1.94822,1.94866,3027743.0
2007-11-02 15:40:00,1.94877,1.9493,1.94877,1.94904,71500792.0
2007-11-02 15:41:00,1.94903,1.94961,1.94903,1.94961,3440948.0
2007-11-02 15:42:00,1.94964,1.9498,1.94961,1.94976,8060083.0
2007-11-02 15:43:00,1.94972,1.94984,1.94955,1.94955,6631735.0
2007-11-02 15:44:00,1.94953,1.94963,1.94947,1.94961,6289705.0
2007-11-02 15:45:00,1.94974,1.95034,1.94974,1.95026,26242703.0
2007-11-02 15:46:00,1.95043,1.95081,1.95013,1.95068,11360434.0
2007-11-02 15:47:00,1.95053,1.95053,1.95024,1.95024,6991753.0
2007-11-02 15:48:00,1.95021,1.95033,1.95004,1.95004,5671517.0
2007-11-02 15:49:00,1.94996,1.95053,1.94996,1.95053,4970554.0
2007-11-02 15:50:00,1.95055,1.95055,1.94995,1.95037,2006903.0
2007-11-02 15:51:00,1.95048,1.95065,1.9503,1.95065,5329340.0
2007-11-02 15:52:00,1.95057,1.95057,1.94999,1.94999,2060403.0
2007-11-02 15:53:00,1.95015,1.95047,1.95012,1.95047,4948405.0
2007-11-02 15:54:00,1.9506,1.95106,1.9506,1.95106,4407562.0
2007-11-02 15:55:00,1.95116,1.95173,1.95116,1.95156,6633441.0
2007-11-02 15:56:00,1.95164,1.95172,1.95127,1.95145,650403.0
2007-11-02 15:57:00,1.95147,1.95147,1.95141,1.95143,3411135.0
2007-11-02 15:58:00,1.95135,1.95135,1.95116,1.95116,15747406.0
2007-11-02 15:59:00,1.95103,1.95103,1.95038,1.95038,6756464.0
2007-11-02 16:00:00,1.95017,1.95017,1.94959,1.94959,13948343.0
2007-11-02 16:01:00,1.94961,1.94979,1.94958,1.94959,34643922.0
2007-11-02 16:02:00,1.94959,1.94976,1.94959,1.94963,7053543.0
2007-11-02 16:03:00,1.94962,1.9497,1.94943,1.9496,13633717.0
2007-11-02 16:04:00,1.94977,1.94995,1.94972,1.94978,2464370.0
2007-11-02 16:05:00,1.94964,1.9497,1.94928,1.9497,7891189.0
2007-11-02 16:06:00,1.9498,1.94998,1.9498,1.94993,3560661.0
2007-11-02 16:07:00,1.94988,1.94988,1.94957,1.94957,2411215.0
2007-11-02 16:08:00,1.94959,1.94973,1.94935,1.94935,1877093.0
2007-11-02 16:09:00,1.94936,1.94936,1.94918,1.94918,11226122.0
2007-11-02 16:10:00,1.94917,1.94938,1.94917,1.9493,682317.0
2007-11-02 16:11:00,1.94952,1.94962,1.94924,1.94924,19516382.0
2007-11-02 16:12:00,1.94938,1.94938,1.94918,1.94927,7023706.0
2007-11-02 16:13:00,1.94881,1.94945,1.94881,1.94945,7636053.0
2007-11-02 16:14:00,1.94965,1.94965,1.94923,1.94923,4457044.0
2007-11-02 16:15:00,1.94907,1.94913,1.94899,1.949,4524367.0
2007-11-02 16:16:00,1.94905,1.94906,1.94873,1.94906,15952255.0
2007-11-02 16:17:00,1.9491,1.94943,1.9491,1.9493,16457525.0
2007-11-02 16:18:00,1.94957,1.94957,1.94924,1.94924,1209996.0
2007-11-02 16:19:00,1.94916,1.94916,1.94897,1.94897,33416236.0
2007-11-02 16:20:00,1.94876,1.94876,1.94832,1.94842,7663912.0
2007-11-02 16:21:00,1.9484,1.9484,1.94799,1.94808,4129792.0
2007-11-02 16:22:00,1.94803,1.94804,1.94778,1.94802,2503952.0
2007-11-02 16:23:00,1.94816,1.94816,1.94798,1.94798,3183352.0
2007-11-02 16:24:00,1.94788,1.94791,1.94761,1.94791,3550916.0
2007-11-02 16:25:00,1.94803,1.9482,1.94803,1.94811,9750865.0
2007-11-02 16:26:00,1.94808,1.94808,1.94759,1.94759,5437887.0
2007-11-02 16:27:00,1.94741,1.94741,1.94702,1.94702,3693209.0
2007-11-02 16:28:00,1.94698,1.94726,1.94688,1.94726,12219549.0
2007-11-02 16:29:00,1.94734,1.94807,1.94734,1.94807,6603406.0
2007-11-02 16:30:00,1.94811,1.94811,1.94777,1.94793,996406.0
2007-11-02 16:31:00,1.94804,1.9481,1.94785,1.9479,24895303.0
2007-11-02 16:32:00,1.94786,1.9479,1.94779,1.94783,4773558.0
2007-11-02 16:33:00,1.94727,1.94764,1.94727,1.94748,8314523.0
2007-11-02 16:34:00,1.94747,1.94764,1.94743,1.94757,8658561.0
2007-11-02 16:35:00,1.94757,1.94767,1.94742,1.94767,8161691.0
2007-11-02 16:36:00,1.94782,1.94787,1.94771,1.94785,1750626.0
2007-11-02 16:37:00,1.94811,1.94862,1.94811,1.94862,16574041.0
2007-11-02 16:38:00,1.94882,1.94917,1.94882,1.94917,4999366.0
2007-11-02 16:39:00,1.94916,1.94931,1.94896,1.94931,3689193.0
2007-11-02 16:40:00,1.94906,1.94906,1.94869,1.94886,14077285.0
2007-11-02 16:41:00,1.94886,1.94891,1.94878,1.94891,20288816.0
2007-11-02 16:42:00,1.94872,1.94872,1.94845,1.94845,17718627.0
2007-11-02 16:43:00,1.94848,1.94918,1.94848,1.94918,11745958.0
2007-11-02 16:44:00,1.94931,1.94941,1.94919,1.9494,3138324.0
2007-11-02 16:45:00,1.94938,1.94938,1.94857,1.9486,13620352.0
2007-11-02 16:46:00,1.94849,1.94849,1.94822,1.94835,14724936.0
2007-11-02 16:47:00,1.94837,1.94841,1.94797,1.94797,11422159.0
2007-11-02 16:48:00,1.94796,1.94811,1.94796,1.94804,601449.0
2007-11-02 16:49:00,1.948,1.94817,1.94789,1.94802,3298157.0
2007-11-02 16:50:00,1.94807,1.94844,1.94801,1.94844,14981974.0
2007-11-02 16:51:00,1.9485,1.94866,1.94842,1.94866,2702902.0
2007-11-02 16:52:00,1.94876,1.94905,1.94876,1.94905,7190101.0
2007-11-02 16:53:00,1.94913,1.94923,1.94895,1.94895,6153244.0
2007-11-02 16:54:00,1.949,1.94911,1.94885,1.9489,7175178.0
2007-11-02 16:55:00,1.94892,1.94893,1.9488,1.9488,14600145.0
2007-11-02 16:56:00,1.94885,1.94903,1.94879,1.94903,5557378.0
2007-11-02 16:57:00,1.94892,1.9492,1.94892,1.9492,5894444.0
2007-11-02 16:58:00,1.94916,1.94916,1.94895,1.94898,5653677.0
2007-11-02 16:59:00,1.94914,1.94958,1.94914,1.94958,13558874.0
2007-11-02 17:00:00,1.94979,1.94998,1.94979,1.94984,11037311.0
2007-11-02 17:01:00,1.94975,1.94975,1.94954,1.94954,1370807.0
2007-11-02 17:02:00,1.94946,1.94949,1.9494,1.94949,10224725.0
2007-11-02 17:03:00,1.9496,1.94983,1.9496,1.94978,10946083.0
2007-11-02 17:04:00,1.94978,1.9503,1.94978,1.9503,7804874.0
2007-11-02 17:05:00,1.95041,1.95058,1.95025,1.95025,16909347.0
2007-11-02 17:06:00,1.94998,1.95049,1.94998,1.95034,3275590.0
2007-11-02 17:07:00,1.95033,1.95075,1.95033,1.95075,13409932.0
2007-11-02 17:08:00,1.95083,1.9509,1.95077,1.9509,9513738.0
2007-11-02 17:09:00,1.95098,1.95145,1.95098,1.95145,1865891.0
2007-11-02 17:10:00,1.95143,1.95143,1.95117,1.9513,3503947.0
2007-11-02 17:11:00,1.9513,1.95142,1.95125,1.95142,4895905.0
2007-11-02 17:12:00,1.95137,1.95137,1.95089,1.95089,1382918.0
2007-11-02 17:13:00,1.95088,1.95088,1.95033,1.95047,4283082.0
2007-11-02 17:14:00,1.95047,1.95047,1.95018,1.95018,3728137.0
2007-11-02 17:15:00,1.95009,1.9501,1.9497,1.9497,15972200.0
2007-11-02 17:16:00,1.94967,1.94967,1.94926,1.94926,1792119.0
2007-11-02 17:17:00,1.94925,1.94925,1.949,1.94913,1318950.0
2007-11-02 17:18:00,1.94906,1.94915,1.94887,1.94887,5841642.0
2007-11-02 17:19:00,1.94884,1.94899,1.94878,1.94899,4538990.0
2007-11-02 17:20:00,1.94908,1.94923,1.9488,1.94923,5299961.0
2007-11-02 17:21:00,1.94924,1.94943,1.94917,1.94943,3479301.0
2007-11-02 17:22:00,1.94946,1.94946,1.94936,1.9494,5848742.0
2007-11-02 17:23:00,1.9494,1.94954,1.94917,1.94954,9359795.0
2007-11-02 17:24:00,1.94967,1.94996,1.94967,1.9498,4414469.0
2007-11-02 17:25:00,1.94969,1.94969,1.94937,1.9496,27974047.0
2007-11-02 17:26:00,1.94958,1.94986,1.94955,1.94986,4239634.0
2007-11-02 17:27:00,1.94983,1.95011,1.94983,1.95011,14241475.0
2007-11-02 17:28:00,1.95007,1.95026,1.94995,1.94995,6045984.0
2007-11-02 17:29:00,1.95004,1.95005,1.94992,1.94992,9382818.0
2007-11-02 17:30:00,1.94992,1.94998,1.94971,1.94971,10332670.0
2007-11-02 17:31:00,1.94968,1.94971,1.94944,1.94944,4049906.0
2007-11-02 17:32:00,1.94938,1.94938,1.94909,1.94931,9529847.0
2007-11-02 17:33:00,1.94924,1.94924,1.94903,1.94904,10217840.0
2007-11-02 17:34:00,1.94904,1.94919,1.94893,1.94916,3320516.0
2007-11-02 17:35:00,1.94919,1.94926,1.94892,1.94926,27245695.0
2007-11-02 17:36:00,1.94915,1.94935,1.94915,1.94919,5961152.0
2007-11-02 17:37:00,1.94921,1.94935,1.94908,1.94935,9673951.0
2007-11-02 17:38:00,1.9495,1.94959,1.94931,1.94931,6386110.0
2007-11-02 17:39:00,1.94904,1.94909,1.94888,1.94888,4661586.0
2007-11-02 17:40:00,1.94893,1.94911,1.94889,1.94889,5807903.0
2007-11-02 17:41:00,1.94874,1.94874,1.94825,1.9483,9167777.0
2007-11-02 17:42:00,1.94816,1.94843,1.94784,1.94843,5002930.0
2007-11-02 17:43:00,1.94851,1.94897,1.94851,1.94897,9353861.0
2007-11-02 17:44:00,1.94904,1.94914,1.94904,1.94914,8579360.0
2007-11-02 17:45:00,1.94911,1.9493,1.94911,1.94915,4851212.0
2007-11-02 17:46:00,1.94915,1.94932,1.94896,1.94896,1065294.0
2007-11-02 17:47:00,1.94911,1.94921,1.94898,1.94898,7642833.0
2007-11-02 17:48:00,1.94899,1.94931,1.9475,1.94931,9498205.0
2007-11-02 17:49:00,1.94921,1.94921,1.9486,1.9486,19385256.0
2007-11-02 17:50:00,1.94882,1.94885,1.94871,1.94871,1874138.0
2007-11-02 17:51:00,1.94873,1.94895,1.94869,1.94887,6373057.0
2007-11-02 17:52:00,1.94875,1.94888,1.94868,1.94878,4942946.0
2007-11-02 17:53:00,1.94886,1.94889,1.94864,1.94864,2562015.0
2007-11-02 17:54:00,1.94857,1.94857,1.94819,1.94823,4272056.0
2007-11-02 17:55:00,1.94838,1.94856,1.94838,1.94841,6270583.0
2007-11-02 17:56:00,1.94833,1.94856,1.94833,1.94835,3713221.0
2007-11-02 17:57:00,1.94832,1.94848,1.94832,1.94836,5433464.0
2007-11-02 17:58:00,1.9482,1.94864,1.9482,1.94862,2837999.0
2007-11-02 17:59:00,1.94861,1.94861,1.94826,1.94826,4436470.0
2007-11-02 18:00:00,1.94814,1.94814,1.94776,1.94792,6173182.0
2007-11-02 18:01:00,1.94808,1.94825,1.94805,1.94825,9443225.0
2007-11-02 18:02:00,1.94824,1.94827,1.94795,1.94795,6108412.0
2007-11-02 18:03:00,1.94811,1.94817,1.94806,1.94817,4042865.0
2007-11-02 18:04:00,1.94815,1.9482,1.94806,1.94811,12835525.0
2007-11-02 18:05:00,1.94819,1.94859,1.94818,1.94859,2443707.0
2007-11-02 18:06:00,1.94873,1.94894,1.94864,1.94864,4231137.0
2007-11-02 18:07:00,1.94844,1.94846,1.94825,1.94845,10351911.0
2007-11-02 18:08:00,1.94837,1.9484,1.9481,1.94821,5765025.0
2007-11-02 18:09:00,1.94833,1.94833,1.94814,1.94832,12166596.0
2007-11-02 18:10:00,1.94859,1.94912,1.94859,1.94912,13126605.0
2007-11-02 18:11:00,1.94929,1.9494,1.94926,1.94926,15402020.0
2007-11-02 18:12:00,1.94922,1.94922,1.94869,1.94869,28345295.0
2007-11-02 18:13:00,1.94885,1.94895,1.94883,1.94893,12908686.0
2007-11-02 18:14:00,1.94883,1.94883,1.94851,1.94864,2211404.0
2007-11-02 18:15:00,1.94871,1.94889,1.94863,1.94888,3681578.0
2007-11-02 18:16:00,1.94893,1.94909,1.94893,1.94906,4118134.0
2007-11-02 18:17:00,1.94918,1.94943,1.94918,1.94943,2833544.0
2007-11-02 18:18:00,1.94937,1.94937,1.94917,1.9493,10141841.0
2007-11-02 18:19:00,1.94926,1.94926,1.94875,1.94875,13615027.0
2007-11-02 18:20:00,1.94912,1.94915,1.94898,1.94915,9906921.0
2007-11-02 18:21:00,1.94929,1.94945,1.94927,1.94945,11276212.0
2007-11-02 18:22:00,1.94951,1.94959,1.94931,1.94931,11512059.0
2007-11-02 18:23:00,1.94937,1.94941,1.94915,1.94915,2373916.0
2007-11-02 18:24:00,1.94919,1.94933,1.94916,1.94933,4145613.0
2007-11-02 18:25:00,1.94925,1.94925,1.94842,1.94842,6734952.0
2007-11-02 18:26:00,1.94823,1.94841,1.94811,1.94841,525389.0
2007-11-02 18:27:00,1.94853,1.94866,1.94851,1.94851,6200435.0
2007-11-02 18:28:00,1.94845,1.94845,1.94797,1.94806,8338055.0
2007-11-02 18:29:00,1.94813,1.94836,1.9477,1.94836,15027292.0
2007-11-02 18:30:00,1.94837,1.94861,1.94833,1.94842,4243346.0
2007-11-02 18:31:00,1.94843,1.94852,1.9483,1.94835,11289007.0
2007-11-02 18:32:00,1.94819,1.94855,1.94784,1.94855,6806385.0
2007-11-02 18:33:00,1.94867,1.94885,1.94862,1.94862,5948799.0
2007-11-02 18:34:00,1.94851,1.94871,1.94851,1.94871,8249971.0
2007-11-02 18:35:00,1.94873,1.94898,1.94861,1.94898,15545892.0
2007-11-02 18:36:00,1.94901,1.94907,1.94872,1.949,21606781.0
2007-11-02 18:37:00,1.94946,1.94956,1.94921,1.94928,4738409.0
2007-11-02 18:38:00,1.94932,1.94958,1.94929,1.94958,3713232.0
2007-11-02 18:39:00,1.94963,1.94963,1.94907,1.94907,15902114.0
2007-11-02 18:40:00,1.94902,1.94912,1.94888,1.94888,3692863.0
2007-11-02 18:41:00,1.94872,1.94872,1.94806,1.94806,3755180.0
2007-11-02 18:42:00,1.94798,1.94798,1.94752,1.94752,9750234.0
2007-11-02 18:43:00,1.94774,1.94782,1.94765,1.94776,2200341.0
2007-11-02 18:44:00,1.94777,1.94817,1.94777,1.94817,4113046.0
2007-11-02 18:45:00,1.94833,1.94879,1.94833,1.94864,7325636.0
2007-11-02 18:46:00,1.94883,1.94956,1.94883,1.94956,4223605.0
2007-11-02 18:47:00,1.94978,1.95023,1.94978,1.95023,3196590.0
2007-11-02 18:48:00,1.95007,1.9507,1.95007,1.9507,12902222.0
2007-11-02 18:49:00,1.95081,1.95103,1.9506,1.95103,6480309.0
2007-11-02 18:50:00,1.95125,1.95162,1.95125,1.95158,7406688.0
2007-11-02 18:51:00,1.95146,1.95181,1.9512,1.95181,2820681.0
2007-11-02 18:52:00,1.95204,1.95263,1.95204,1.95263,9805365.0
2007-11-02 18:53:00,1.95277,1.95277,1.95234,1.95234,6510454.0
2007-11-02 18:54:00,1.95244,1.95288,1.95238,1.95288,6207116.0
2007-11-02 18:55:00,1.953,1.95302,1.95275,1.95275,11134709.0
2007-11-02 18:56:00,1.95266,1.95266,1.95214,1.95228,2211594.0
2007-11-02 18:57:00,1.95214,1.95214,1.95162,1.95192,3863167.0
2007-11-02 18:58:00,1.95197,1.9524,1.95197,1.95234,8655873.0
2007-11-02 18:59:00,1.95195,1.95268,1.95195,1.95263,4284676.0
2007-11-02 19:00:00,1.95283,1.95304,1.95278,1.95291,3086890.0
2007-11-02 19:01:00,1.95288,1.95293,1.95273,1.95273,4930065.0
2007-11-02 19:02:00,1.95234,1.95234,1.95198,1.95201,8289487.0
2007-11-02 19:03:00,1.95185,1.95185,1.95121,1.95132,8569211.0
2007-11-02 19:04:00,1.95123,1.95126,1.95115,1.95126,4410405.0
2007-11-02 19:05:00,1.9514,1.95155,1.95129,1.95155,1271549.0
2007-11-02 19:06:00,1.95157,1.95161,1.95144,1.95161,1686138.0
2007-11-02 19:07:00,1.95157,1.95172,1.95154,1.95172,4140944.0
2007-11-02 19:08:00,1.95128,1.95178,1.95128,1.95178,13791147.0
2007-11-02 19:09:00,1.95175,1.9519,1.95171,1.95185,5998705.0
2007-11-02 19:10:00,1.95181,1.95189,1.95175,1.95187,1808396.0
2007-11-02 19:11:00,1.95187,1.95187,1.95149,1.95149,3381048.0
2007-11-02 19:12:00,1.95164,1.9518,1.95144,1.95144,8559992.0
2007-11-02 19:13:00,1.95136,1.95139,1.95113,1.95113,2979352.0
2007-11-02 19:14:00,1.95104,1.95137,1.9509,1.95137,5734739.0
2007-11-02 19:15:00,1.95148,1.95164,1.95138,1.95143,10608815.0
2007-11-02 19:16:00,1.95137,1.95137,1.95119,1.95128,4702044.0
2007-11-02 19:17:00,1.95112,1.95113,1.951,1.95113,9967426.0
2007-11-02 19:18:00,1.95108,1.95116,1.95091,1.95116,6809114.0
2007-11-02 19:19:00,1.95093,1.95093,1.95037,1.95037,24599515.0
2007-11-02 19:20:00,1.95078,1.95086,1.95071,1.95083,3672897.0
2007-11-02 19:21:00,1.95101,1.95127,1.95101,1.95122,6624641.0
2007-11-02 19:22:00,1.9512,1.95124,1.95098,1.95124,3697686.0
2007-11-02 19:23:00,1.95124,1.95133,1.95088,1.95105,6438059.0
2007-11-02 19:24:00,1.95116,1.95135,1.95116,1.95133,4156772.0
2007-11-02 19:25:00,1.95126,1.95126,1.95086,1.95086,6153259.0
2007-11-02 19:26:00,1.9508,1.9508,1.9499,1.9499,2228222.0
2007-11-02 19:27:00,1.94996,1.95038,1.94996,1.95038,5344683.0
2007-11-02 19:28:00,1.95044,1.95054,1.95036,1.95054,4106657.0
2007-11-02 19:29:00,1.95065,1.95077,1.95046,1.95046,27585717.0
2007-11-02 19:30:00,1.9504,1.9508,1.9504,1.9508,10419918.0
2007-11-02 19:31:00,1.95088,1.95107,1.95085,1.95085,12990687.0
2007-11-02 19:32:00,1.95074,1.95074,1.95038,1.95067,12806911.0
2007-11-02 19:33:00,1.9506,1.95073,1.95046,1.95046,2265123.0
2007-11-02 19:34:00,1.95049,1.95099,1.95029,1.95099,16887310.0
2007-11-02 19:35:00,1.95105,1.95111,1.95085,1.95085,2207112.0
2007-11-02 19:36:00,1.95084,1.95084,1.9504,1.9504,4340530.0
2007-11-02 19:37:00,1.95029,1.95032,1.95015,1.95016,12583077.0
2007-11-02 19:38:00,1.95011,1.95058,1.94995,1.95058,3527586.0
2007-11-02 19:39:00,1.95078,1.95107,1.95078,1.95099,10305893.0
2007-11-02 19:40:00,1.95099,1.95115,1.95096,1.95115,2294984.0
2007-11-02 19:41:00,1.95125,1.95169,1.95125,1.95169,10596357.0
2007-11-02 19:42:00,1.95169,1.95179,1.95155,1.95179,3957008.0
2007-11-02 19:43:00,1.95162,1.95174,1.95157,1.95174,4321040.0
2007-11-02 19:44:00,1.95175,1.95175,1.95156,1.95168,2194360.0
2007-11-02 19:45:00,1.95155,1.9519,1.95155,1.9519,6353905.0
2007-11-02 19:46:00,1.95196,1.95209,1.95174,1.95174,3043739.0
2007-11-02 19:47:00,1.95126,1.95163,1.95126,1.95163,10768074.0
2007-11-02 19:48:00,1.95155,1.95155,1.95122,1.95125,6077686.0
2007-11-02 19:49:00,1.9513,1.95146,1.9513,1.95131,14316282.0
2007-11-02 19:50:00,1.95126,1.95126,1.95103,1.95103,741065.0
2007-11-02 19:51:00,1.95108,1.95127,1.95108,1.95127,1865327.0
2007-11-02 19:52:00,1.95126,1.95126,1.95075,1.95075,20396799.0
2007-11-02 19:53:00,1.95072,1.95087,1.95072,1.95083,3937210.0
2007-11-02 19:54:00,1.95078,1.95099,1.95077,1.95096,21198250.0
2007-11-02 19:55:00,1.95141,1.95174,1.95141,1.95165,16797761.0
2007-11-02 19:56:00,1.95178,1.95195,1.95178,1.95195,3641917.0
2007-11-02 19:57:00,1.95199,1.95204,1.95196,1.95204,3897164.0
2007-11-02 19:58:00,1.95203,1.95208,1.95183,1.95183,3550071.0
2007-11-02 19:59:00,1.95195,1.95215,1.95189,1.95215,15299049.0
2007-11-02 20:00:00,1.95211,1.95211,1.95191,1.95191,13041425.0
2007-11-02 20:01:00,1.9517,1.9517,1.95134,1.95134,16463069.0
2007-11-02 20:02:00,1.9513,1.95131,1.95122,1.95122,21745419.0
2007-11-02 20:03:00,1.9512,1.95121,1.95078,1.95078,7045331.0
2007-11-02 20:04:00,1.95066,1.95066,1.95024,1.95028,6676946.0
2007-11-02 20:05:00,1.9502,1.9502,1.94865,1.95,6195565.0
2007-11-02 20:06:00,1.95025,1.95037,1.9502,1.95028,20889300.0
2007-11-02 20:07:00,1.95032,1.95032,1.95007,1.95011,4662695.0
2007-11-02 20:08:00,1.95019,1.95027,1.95009,1.95009,4405318.0
2007-11-02 20:09:00,1.94998,1.95033,1.94986,1.95033,2401597.0
2007-11-02 20:10:00,1.95037,1.95045,1.95032,1.95036,38115701.0
2007-11-02 20:11:00,1.95043,1.95078,1.95043,1.95078,11054895.0
2007-11-02 20:12:00,1.95099,1.95103,1.95063,1.95063,5629115.0
2007-11-02 20:13:00,1.95066,1.95073,1.95056,1.95062,3752763.0
2007-11-02 20:14:00,1.95062,1.95069,1.95057,1.95066,15059551.0
2007-11-02 20:15:00,1.95081,1.95081,1.95068,1.95068,2281453.0
2007-11-02 20:16:00,1.95061,1.95064,1.95035,1.95035,5214231.0
2007-11-02 20:17:00,1.95028,1.95041,1.95028,1.95041,8486229.0
2007-11-02 20:18:00,1.95035,1.95035,1.95008,1.95012,22296567.0
2007-11-02 20:19:00,1.95013,1.95019,1.94987,1.95002,11448739.0
2007-11-02 20:20:00,1.95007,1.95026,1.95007,1.95025,1239764.0
2007-11-02 20:21:00,1.95023,1.95035,1.95019,1.95019,3955285.0
2007-11-02 20:22:00,1.95018,1.95021,1.95005,1.95021,18249827.0
2007-11-02 20:23:00,1.95025,1.95051,1.9498,1.95051,5728126.0
2007-11-02 20:24:00,1.95043,1.95055,1.95038,1.95055,2767464.0
2007-11-02 20:25:00,1.95049,1.95049,1.95025,1.95025,9657955.0
2007-11-02 20:26:00,1.95021,1.95022,1.95012,1.95022,1846390.0
2007-11-02 20:27:00,1.95041,1.95063,1.95041,1.95061,9779802.0
2007-11-02 20:28:00,1.95068,1.951,1.95064,1.95097,4552925.0
2007-11-02 20:29:00,1.95085,1.95085,1.95058,1.9507,43523043.0
2007-11-02 20:30:00,1.95069,1.95081,1.95066,1.95081,2663099.0
2007-11-02 20:31:00,1.95088,1.95094,1.95088,1.95091,3400673.0
2007-11-02 20:32:00,1.9509,1.95092,1.95047,1.9506,28726361.0
2007-11-02 20:33:00,1.95061,1.95071,1.95056,1.95069,7560516.0
2007-11-02 20:34:00,1.95083,1.951,1.95083,1.951,1861060.0
2007-11-02 20:35:00,1.95087,1.95088,1.95078,1.95081,17905383.0
2007-11-02 20:36:00,1.95075,1.95078,1.95062,1.95064,2869633.0
2007-11-02 20:37:00,1.95064,1.95102,1.95064,1.95081,22916402.0
2007-11-02 20:38:00,1.95053,1.95053,1.95014,1.95041,1944446.0
2007-11-02 20:39:00,1.95025,1.95044,1.95025,1.9504,5752594.0
2007-11-02 20:40:00,1.95036,1.95036,1.9501,1.9501,11740965.0
2007-11-02 20:41:00,1.95012,1.95012,1.94989,1.94996,2918917.0
2007-11-02 20:42:00,1.95016,1.95021,1.95002,1.95021,20442078.0
2007-11-02 20:43:00,1.95019,1.95019,1.94984,1.94984,11212438.0
2007-11-02 20:44:00,1.94991,1.95002,1.94989,1.94989,7733512.0
2007-11-02 20:45:00,1.94991,1.94999,1.94958,1.94988,8240849.0
2007-11-02 20:46:00,1.95024,1.9505,1.94898,1.95046,7583481.0
2007-11-02 20:47:00,1.95048,1.95059,1.95033,1.95059,7004385.0
2007-11-02 20:48:00,1.95054,1.95054,1.95028,1.95032,188801.0
2007-11-02 20:49:00,1.94998,1.95037,1.94998,1.95037,8300007.0
2007-11-02 20:50:00,1.95039,1.95094,1.95023,1.95094,10837539.0
2007-11-02 20:51:00,1.95114,1.95143,1.95114,1.95143,1863150.0
2007-11-02 20:52:00,1.95151,1.95182,1.95151,1.95182,7534174.0
2007-11-02 20:53:00,1.95196,1.95202,1.95188,1.95188,5762605.0
2007-11-02 20:54:00,1.952,1.95244,1.952,1.95244,9445025.0
2007-11-02 20:55:00,1.95259,1.95323,1.95259,1.95288,29007604.0
2007-11-02 20:56:00,1.95292,1.95292,1.95261,1.95281,10300707.0
2007-11-02 20:57:00,1.9527,1.9527,1.95247,1.95248,1221206.0
2007-11-02 20:58:00,1.95259,1.95259,1.95233,1.95244,10533856.0
2007-11-02 20:59:00,1.95261,1.95305,1.95236,1.95305,15216786.0
2007-11-02 21:00:00,1.95308,1.95314,1.95305,1.95314,5485365.0
2007-11-02 21:01:00,1.95307,1.95307,1.95275,1.9528,2718628.0
2007-11-02 21:02:00,1.95283,1.95283,1.95225,1.95267,5586684.0
2007-11-02 21:03:00,1.95274,1.95274,1.95117,1.95261,15186859.0
2007-11-02 21:04:00,1.95275,1.95277,1.9526,1.95261,668254.0
2007-11-02 21:05:00,1.95261,1.95274,1.95261,1.95272,1687470.0
2007-11-02 21:06:00,1.95267,1.95293,1.95267,1.95292,4506394.0
2007-11-02 21:07:00,1.95288,1.9531,1.95288,1.95297,4021313.0
2007-11-02 21:08:00,1.95293,1.95293,1.9526,1.95261,4725332.0
2007-11-02 21:09:00,1.95264,1.95281,1.95251,1.95269,11772838.0
2007-11-02 21:10:00,1.95271,1.95291,1.95271,1.95282,10595255.0
2007-11-02 21:11:00,1.95274,1.95276,1.95257,1.95276,1123273.0
2007-11-02 21:12:00,1.9528,1.95283,1.95262,1.95282,21244339.0
2007-11-02 21:13:00,1.95291,1.95291,1.95275,1.95288,9065743.0
2007-11-02 21:14:00,1.95294,1.95309,1.95266,1.95308,7708017.0
2007-11-02 21:15:00,1.95307,1.95322,1.95307,1.95322,3673536.0
2007-11-02 21:16:00,1.95292,1.95342,1.95292,1.95329,27173520.0
2007-11-02 21:17:00,1.95327,1.95339,1.95301,1.95339,38401758.0
2007-11-02 21:18:00,1.95344,1.95347,1.95331,1.95337,4120972.0
2007-11-02 21:19:00,1.95334,1.95344,1.95328,1.95342,2645593.0
2007-11-02 21:20:00,1.95335,1.95347,1.95331,1.95337,3419137.0
2007-11-02 21:21:00,1.95335,1.95335,1.95313,1.9532,16584823.0
2007-11-02 21:22:00,1.9531,1.95328,1.9531,1.95317,31152378.0
2007-11-02 21:23:00,1.95323,1.95337,1.95323,1.95336,2460640.0
2007-11-02 21:24:00,1.95332,1.95333,1.95319,1.95321,5196870.0
2007-11-02 21:25:00,1.95318,1.95336,1.95318,1.95336,7678331.0
2007-11-02 21:26:00,1.95334,1.95335,1.95325,1.95325,13986614.0
2007-11-02 21:27:00,1.9532,1.95336,1.95315,1.95336,2131487.0
2007-11-02 21:28:00,1.95327,1.95327,1.95275,1.95314,5703261.0
2007-11-02 21:29:00,1.95331,1.95337,1.95322,1.95331,9895820.0
2007-11-02 21:30:00,1.95318,1.95318,1.95306,1.95306,2699263.0
2007-11-02 21:31:00,1.95299,1.95328,1.95266,1.95313,2795081.0
2007-11-02 21:32:00,1.95304,1.95304,1.95268,1.95268,2055396.0
2007-11-02 21:33:00,1.95246,1.95246,1.95228,1.95236,13973498.0
2007-11-02 21:34:00,1.95262,1.9531,1.95262,1.9531,11142457.0
2007-11-02 21:35:00,1.95314,1.95314,1.95288,1.95288,6103666.0
2007-11-02 21:36:00,1.95287,1.95313,1.95287,1.95302,3247544.0
2007-11-02 21:37:00,1.95321,1.95331,1.95321,1.95324,3074044.0
2007-11-02 21:38:00,1.95325,1.95326,1.95316,1.95316,5578221.0
2007-11-02 21:39:00,1.95324,1.95359,1.95324,1.95359,16728256.0
2007-11-02 21:40:00,1.95361,1.95361,1.95335,1.95335,3473992.0
2007-11-02 21:41:00,1.95329,1.95333,1.95317,1.9532,4226409.0
2007-11-02 21:42:00,1.95325,1.95327,1.95303,1.95303,3720057.0
2007-11-02 21:43:00,1.95303,1.9532,1.95295,1.953,5521657.0
2007-11-02 21:44:00,1.95297,1.95297,1.95252,1.95252,6654715.0
2007-11-02 21:45:00,1.95237,1.95237,1.95201,1.95222,7479721.0
2007-11-02 21:46:00,1.95221,1.95246,1.952,1.952,21614751.0
2007-11-02 21:47:00,1.95219,1.95237,1.95219,1.95237,22579742.0
2007-11-02 21:48:00,1.95235,1.95238,1.9522,1.95235,16324252.0
2007-11-02 21:49:00,1.95236,1.95236,1.95192,1.952,6136224.0
2007-11-02 21:50:00,1.95201,1.95231,1.95201,1.95231,11478257.0
2007-11-02 21:51:00,1.95234,1.95234,1.95187,1.95187,18789683.0
2007-11-02 21:52:00,1.95226,1.95234,1.95195,1.95232,3296684.0
2007-11-02 21:53:00,1.95226,1.95226,1.95197,1.95197,9167979.0
2007-11-02 21:54:00,1.95214,1.95222,1.95198,1.95198,9991141.0
2007-11-02 21:55:00,1.95199,1.95199,1.95177,1.9519,5319982.0
2007-11-02 21:56:00,1.95186,1.95187,1.95167,1.95167,7688438.0
2007-11-02 21:57:00,1.95164,1.95173,1.95155,1.95155,22865823.0
2007-11-02 21:58:00,1.9516,1.9516,1.95124,1.95124,8977867.0
2007-11-02 21:59:00,1.9516,1.95162,1.95141,1.95146,15236067.0
2007-11-02 22:00:00,1.95134,1.9514,1.95113,1.95113,8471549.0
2007-11-02 22:01:00,1.95116,1.95128,1.9511,1.95115,5915987.0
2007-11-02 22:02:00,1.9512,1.9512,1.95093,1.95093,4953187.0
2007-11-02 22:03:00,1.95094,1.95094,1.95077,1.95086,7470577.0
2007-11-02 22:04:00,1.95092,1.951,1.95081,1.95092,23633818.0
2007-11-02 22:05:00,1.95096,1.95096,1.95064,1.95094,4320194.0
2007-11-02 22:06:00,1.95094,1.95094,1.95056,1.95073,3835923.0
2007-11-02 22:07:00,1.95063,1.95064,1.9505,1.95057,17436440.0
2007-11-02 22:08:00,1.95064,1.95077,1.95057,1.95057,3149141.0
2007-11-02 22:09:00,1.95059,1.95059,1.9503,1.95035,14533267.0
2007-11-02 22:10:00,1.95038,1.95038,1.95018,1.95037,3358961.0
2007-11-02 22:11:00,1.95043,1.95066,1.95024,1.95066,3304951.0
2007-11-02 22:12:00,1.95078,1.95088,1.95073,1.95073,25186714.0
2007-11-02 22:13:00,1.95068,1.9508,1.95067,1.95075,12697597.0
2007-11-02 22:14:00,1.95073,1.95084,1.95061,1.95078,13827679.0
2007-11-02 22:15:00,1.95088,1.95126,1.95088,1.95126,18001439.0
2007-11-02 22:16:00,1.95118,1.95131,1.95116,1.95131,15518424.0
2007-11-02 22:17:00,1.95119,1.95125,1.95112,1.95124,6028642.0
2007-11-02 22:18:00,1.95142,1.95153,1.9513,1.95147,9164417.0
2007-11-02 22:19:00,1.95151,1.95163,1.95117,1.95144,5339432.0
2007-11-02 22:20:00,1.95148,1.95156,1.95138,1.95138,7202932.0
2007-11-02 22:21:00,1.95147,1.95149,1.95135,1.95146,15641800.0
2007-11-02 22:22:00,1.95139,1.95139,1.95099,1.95117,8308615.0
2007-11-02 22:23:00,1.95113,1.95113,1.95093,1.95093,15580336.0
2007-11-02 22:24:00,1.95097,1.95097,1.95077,1.95094,12488300.0
2007-11-02 22:25:00,1.95095,1.95107,1.95095,1.95107,2949659.0
2007-11-02 22:26:00,1.95108,1.95133,1.95089,1.95133,17787213.0
2007-11-02 22:27:00,1.95131,1.95131,1.95094,1.95094,2883090.0
2007-11-02 22:28:00,1.95095,1.95103,1.95089,1.95099,10286935.0
2007-11-02 22:29:00,1.95092,1.95104,1.95087,1.951,1357304.0
2007-11-02 22:30:00,1.95109,1.95112,1.95099,1.95108,15990813.0
2007-11-02 22:31:00,1.95103,1.95109,1.95081,1.95081,8914150.0
2007-11-02 22:32:00,1.95075,1.95087,1.95075,1.95085,4619160.0
2007-11-02 22:33:00,1.95081,1.95096,1.95068,1.95068,12190315.0
2007-11-02 22:34:00,1.95057,1.95057,1.95029,1.95029,9961617.0
2007-11-02 22:35:00,1.95024,1.95037,1.95007,1.95037,2589002.0
2007-11-02 22:36:00,1.95028,1.95045,1.95004,1.9504,21305340.0
2007-11-02 22:37:00,1.95046,1.95048,1.95026,1.95041,10501617.0
2007-11-02 22:38:00,1.95032,1.95035,1.95017,1.95017,11016723.0
2007-11-02 22:39:00,1.95035,1.9506,1.95035,1.95048,7173850.0
2007-11-02 22:40:00,1.95049,1.95049,1.9502,1.95043,16650402.0
2007-11-02 22:41:00,1.95059,1.95101,1.95059,1.95094,8307639.0
2007-11-02 22:42:00,1.95093,1.95093,1.95081,1.95081,3116260.0
2007-11-02 22:43:00,1.95073,1.9508,1.95065,1.95074,5021770.0
2007-11-02 22:44:00,1.95096,1.95134,1.95096,1.95134,9008948.0
2007-11-02 22:45:00,1.95144,1.95186,1.95144,1.95182,3694288.0
2007-11-02 22:46:00,1.95185,1.95191,1.95157,1.95157,2856718.0
2007-11-02 22:47:00,1.95162,1.95196,1.95162,1.95196,7393532.0
2007-11-02 22:48:00,1.95205,1.95227,1.95171,1.95227,17402051.0
2007-11-02 22:49:00,1.95224,1.95262,1.95224,1.95262,2127049.0
2007-11-02 22:50:00,1.95264,1.95264,1.95247,1.95262,2043587.0
2007-11-02 22:51:00,1.95249,1.95261,1.95243,1.95261,1765525.0
2007-11-02 22:52:00,1.95252,1.95258,1.95245,1.95258,7601485.0
2007-11-02 22:53:00,1.95256,1.95263,1.95238,1.95263,11188119.0
2007-11-02 22:54:00,1.95268,1.95268,1.95219,1.95267,10388868.0
2007-11-02 22:55:00,1.95252,1.95285,1.95247,1.95285,15049668.0
2007-11-02 22:56:00,1.95307,1.95349,1.95306,1.95306,2479683.0
2007-11-02 22:57:00,1.9534,1.95349,1.95318,1.95349,3741976.0
2007-11-02 22:58:00,1.95355,1.95355,1.95341,1.95341,3334757.0
2007-11-02 22:59:00,1.95321,1.95321,1.95234,1.95234,3824301.0
2007-11-05 00:00:00,1.95336,1.95348,1.95323,1.95325,4807393.0
2007-11-05 00:01:00,1.95322,1.95322,1.95286,1.95294,4102246.0
2007-11-05 00:02:00,1.95288,1.95288,1.95268,1.95268,3653346.0
2007-11-05 00:03:00,1.95267,1.95296,1.95258,1.95291,8614944.0
2007-11-05 00:04:00,1.95291,1.95306,1.95281,1.95297,14267217.0
2007-11-05 00:05:00,1.95311,1.95324,1.95298,1.95298,813466.0
2007-11-05 00:06:00,1.95282,1.95287,1.95245,1.95272,2933904.0
2007-11-05 00:07:00,1.95273,1.95273,1.95245,1.95269,6988414.0
2007-11-05 00:08:00,1.95273,1.95292,1.95247,1.95247,15406916.0
2007-11-05 00:09:00,1.95244,1.95247,1.95229,1.95229,20321471.0
2007-11-05 00:10:00,1.95223,1.95283,1.95203,1.95283,9792934.0
2007-11-05 00:11:00,1.95276,1.95277,1.95257,1.95277,4697980.0
2007-11-05 00:12:00,1.95275,1.95293,1.95275,1.9528,26868147.0
2007-11-05 00:13:00,1.95276,1.95284,1.95262,1.95278,2221196.0
2007-11-05 00:14:00,1.95285,1.95315,1.95263,1.95311,3637548.0
2007-11-05 00:15:00,1.95297,1.95297,1.95272,1.95282,3669753.0
2007-11-05 00:16:00,1.95296,1.95322,1.95296,1.95299,11129501.0
2007-11-05 00:17:00,1.95293,1.95331,1.95293,1.95331,3234875.0
2007-11-05 00:18:00,1.95341,1.95366,1.95336,1.95366,9907007.0
2007-11-05 00:19:00,1.9536,1.95389,1.9536,1.95389,1634511.0
2007-11-05 00:20:00,1.95375,1.95409,1.95368,1.95409,9959556.0
2007-11-05 00:21:00,1.95409,1.95437,1.95403,1.95403,18700147.0
2007-11-05 00:22:00,1.95387,1.95387,1.9535,1.95377,4206789.0
2007-11-05 00:23:00,1.95379,1.95385,1.95356,1.95385,9510348.0
2007-11-05 00:24:00,1.95391,1.95398,1.95378,1.95385,2991117.0
2007-11-05 00:25:00,1.95386,1.95386,1.95362,1.9537,19899108.0
2007-11-05 00:26:00,1.95371,1.95387,1.95354,1.95387,1991039.0
2007-11-05 00:27:00,1.95389,1.95389,1.95377,1.95377,4119593.0
2007-11-05 00:28:00,1.95374,1.95391,1.95366,1.95391,8684669.0
2007-11-05 00:29:00,1.9539,1.9539,1.95376,1.95376,5359518.0
2007-11-05 00:30:00,1.95375,1.95387,1.9536,1.95387,6423047.0
2007-11-05 00:31:00,1.95384,1.95397,1.95372,1.95378,2988302.0
2007-11-05 00:32:00,1.95382,1.95386,1.95368,1.95386,17824579.0
2007-11-05 00:33:00,1.95384,1.95398,1.95381,1.95398,3799773.0
2007-11-05 00:34:00,1.95408,1.95439,1.95404,1.95439,2655654.0
2007-11-05 00:35:00,1.9543,1.95434,1.95421,1.95434,5635746.0
2007-11-05 00:36:00,1.95446,1.95449,1.95407,1.95414,4847294.0
2007-11-05 00:37:00,1.95422,1.95433,1.95419,1.95419,4768477.0
2007-11-05 00:38:00,1.95412,1.95412,1.95397,1.95408,3609287.0
2007-11-05 00:39:00,1.95416,1.95425,1.95398,1.95398,23126543.0
2007-11-05 00:40:00,1.95397,1.95405,1.95388,1.95399,1259764.0
2007-11-05 00:41:00,1.95398,1.95401,1.95386,1.95389,6050937.0
2007-11-05 00:42:00,1.95399,1.95402,1.95394,1.95396,2254522.0
2007-11-05 00:43:00,1.95391,1.95391,1.95337,1.95382,2060023.0
2007-11-05 00:44:00,1.95397,1.95414,1.95396,1.95396,1645281.0
2007-11-05 00:45:00,1.95395,1.95401,1.95392,1.95392,5090815.0
2007-11-05 00:46:00,1.95408,1.95426,1.95398,1.95426,4272074.0
2007-11-05 00:47:00,1.95426,1.95439,1.95413,1.95424,2103412.0
2007-11-05 00:48:00,1.95426,1.95426,1.95413,1.95414,11753385.0
2007-11-05 00:49:00,1.95417,1.95434,1.95417,1.95422,1202843.0
2007-11-05 00:50:00,1.95419,1.95419,1.95394,1.95402,13503988.0
2007-11-05 00:51:00,1.95422,1.95474,1.95422,1.95474,6323353.0
2007-11-05 00:52:00,1.95479,1.95506,1.95479,1.95498,14084631.0
2007-11-05 00:53:00,1.95504,1.95504,1.95492,1.95497,7598751.0
2007-11-05 00:54:00,1.95498,1.95498,1.95472,1.95478,2379842.0
2007-11-05 00:55:00,1.95458,1.95469,1.9544,1.9544,2428870.0
2007-11-05 00:56:00,1.95466,1.95482,1.95453,1.95453,12996304.0
2007-11-05 00:57:00,1.9545,1.95494,1.9545,1.95494,19054045.0
2007-11-05 00:58:00,1.95485,1.95485,1.95465,1.95473,4179717.0
2007-11-05 00:59:00,1.95459,1.95459,1.95427,1.95454,9946505.0
2007-11-05 01:00:00,1.95442,1.95447,1.95415,1.95415,7494860.0
2007-11-05 01:01:00,1.95419,1.95432,1.95416,1.95431,8123728.0
2007-11-05 01:02:00,1.95443,1.95465,1.95443,1.95446,3471216.0
2007-11-05 01:03:00,1.95453,1.95456,1.95441,1.95443,7878278.0
2007-11-05 01:04:00,1.95449,1.95465,1.9542,1.9542,9219503.0
2007-11-05 01:05:00,1.95431,1.95453,1.95419,1.95432,3469837.0
2007-11-05 01:06:00,1.95424,1.95447,1.95415,1.95415,23298712.0
2007-11-05 01:07:00,1.95413,1.95413,1.95399,1.95399,20523369.0
2007-11-05 01:08:00,1.95415,1.95458,1.95405,1.95458,8877709.0
2007-11-05 01:09:00,1.9546,1.95509,1.9546,1.95509,7684269.0
2007-11-05 01:10:00,1.95504,1.95504,1.95478,1.95489,5179337.0
2007-11-05 01:11:00,1.95485,1.95494,1.95479,1.95487,2840115.0
2007-11-05 01:12:00,1.9549,1.9549,1.95443,1.9548,4722028.0
2007-11-05 01:13:00,1.95469,1.95469,1.9543,1.95442,8730245.0
2007-11-05 01:14:00,1.95443,1.95477,1.95443,1.95467,21113221.0
2007-11-05 01:15:00,1.95462,1.95467,1.95436,1.95467,9813254.0
2007-11-05 01:16:00,1.95461,1.95461,1.95392,1.95439,8766628.0
2007-11-05 01:17:00,1.95443,1.95479,1.95443,1.95464,3953847.0
2007-11-05 01:18:00,1.95447,1.95447,1.95422,1.95422,5147216.0
2007-11-05 01:19:00,1.95435,1.95437,1.95423,1.95425,7027093.0
2007-11-05 01:20:00,1.95426,1.95433,1.95425,1.95431,3567073.0
2007-11-05 01:21:00,1.95396,1.95442,1.95396,1.95422,3235246.0
2007-11-05 01:22:00,1.95421,1.95422,1.9541,1.95412,12573996.0
2007-11-05 01:23:00,1.95412,1.95413,1.95396,1.95411,16934778.0
2007-11-05 01:24:00,1.95409,1.95419,1.95404,1.95419,12408088.0
2007-11-05 01:25:00,1.95417,1.95421,1.95413,1.95415,3762558.0
2007-11-05 01:26:00,1.95412,1.95419,1.95412,1.95416,6554464.0
2007-11-05 01:27:00,1.95421,1.95421,1.9541,1.95416,9039916.0
2007-11-05 01:28:00,1.95413,1.95451,1.95413,1.95451,7569550.0
2007-11-05 01:29:00,1.95449,1.95456,1.95426,1.95426,7370965.0
2007-11-05 01:30:00,1.95407,1.95407,1.95389,1.95389,3867289.0
2007-11-05 01:31:00,1.95417,1.95439,1.95417,1.95439,8155139.0
2007-11-05 01:32:00,1.95428,1.95451,1.95419,1.95451,2460804.0
2007-11-05 01:33:00,1.95451,1.9546,1.95442,1.95442,3783525.0
2007-11-05 01:34:00,1.95442,1.95449,1.95437,1.95448,5766349.0
2007-11-05 01:35:00,1.95439,1.95455,1.95311,1.95455,5252863.0
2007-11-05 01:36:00,1.95446,1.95447,1.95435,1.95435,7393837.0
2007-11-05 01:37:00,1.95435,1.95436,1.95424,1.95424,4526894.0
2007-11-05 01:38:00,1.95423,1.95428,1.95422,1.95426,7158586.0
2007-11-05 01:39:00,1.95431,1.95431,1.9542,1.9543,1855054.0
2007-11-05 01:40:00,1.95406,1.95411,1.95399,1.95407,11136016.0
2007-11-05 01:41:00,1.9542,1.9542,1.95407,1.95409,3717453.0
2007-11-05 01:42:00,1.9541,1.9541,1.95381,1.95381,10529733.0
2007-11-05 01:43:00,1.95384,1.95395,1.95375,1.95385,4714539.0
2007-11-05 01:44:00,1.95373,1.95373,1.9532,1.9532,6489315.0
2007-11-05 01:45:00,1.9534,1.95346,1.95339,1.95339,7151476.0
2007-11-05 01:46:00,1.95346,1.95361,1.95346,1.95359,17101682.0
2007-11-05 01:47:00,1.95355,1.95407,1.95355,1.95407,2896993.0
2007-11-05 01:48:00,1.95425,1.9544,1.95421,1.9544,7073127.0
2007-11-05 01:49:00,1.954,1.95455,1.954,1.95434,2332104.0
2007-11-05 01:50:00,1.95436,1.95436,1.95419,1.95433,15739392.0
2007-11-05 01:51:00,1.95433,1.95435,1.95423,1.95424,16018166.0
2007-11-05 01:52:00,1.95427,1.95441,1.95419,1.95441,5241423.0
2007-11-05 01:53:00,1.95425,1.95436,1.9541,1.95412,8973633.0
2007-11-05 01:54:00,1.95406,1.95427,1.95399,1.95399,9470168.0
2007-11-05 01:55:00,1.95384,1.95384,1.95344,1.95351,2724819.0
2007-11-05 01:56:00,1.95344,1.95389,1.95317,1.95389,4412698.0
2007-11-05 01:57:00,1.95393,1.95393,1.95365,1.95365,2100077.0
2007-11-05 01:58:00,1.95355,1.95372,1.95349,1.95349,4735595.0
2007-11-05 01:59:00,1.95355,1.95356,1.95335,1.95355,5627394.0
2007-11-05 02:00:00,1.9536,1.9537,1.95343,1.95362,6177839.0
2007-11-05 02:01:00,1.95341,1.95401,1.95341,1.95395,5063726.0
2007-11-05 02:02:00,1.95422,1.95434,1.95419,1.95419,2144907.0
2007-11-05 02:03:00,1.95409,1.95409,1.95335,1.95346,4689870.0
2007-11-05 02:04:00,1.95349,1.9535,1.95327,1.9535,2775330.0
2007-11-05 02:05:00,1.95358,1.95359,1.95345,1.95345,9020066.0
2007-11-05 02:06:00,1.95357,1.95364,1.95347,1.95347,8971841.0
2007-11-05 02:07:00,1.9537,1.95403,1.9537,1.95394,5346207.0
2007-11-05 02:08:00,1.95392,1.954,1.95369,1.95369,17203487.0
2007-11-05 02:09:00,1.95369,1.95387,1.95366,1.95376,16364517.0
2007-11-05 02:10:00,1.95357,1.95357,1.95309,1.95309,2580328.0
2007-11-05 02:11:00,1.95355,1.95361,1.95342,1.95361,6947378.0
2007-11-05 02:12:00,1.95361,1.95369,1.95337,1.95337,3204993.0
2007-11-05 02:13:00,1.95338,1.95344,1.95327,1.95343,17614258.0
2007-11-05 02:14:00,1.95345,1.95371,1.95342,1.95371,6507258.0
2007-11-05 02:15:00,1.9536,1.95381,1.9536,1.95371,6385236.0
2007-11-05 02:16:00,1.95374,1.95378,1.95359,1.95378,4882495.0
2007-11-05 02:17:00,1.95379,1.95381,1.95366,1.95375,10228008.0
2007-11-05 02:18:00,1.95368,1.95375,1.95361,1.95375,3726396.0
2007-11-05 02:19:00,1.95363,1.95372,1.9536,1.9537,10481942.0
2007-11-05 02:20:00,1.95391,1.95394,1.95356,1.95394,1355407.0
2007-11-05 02:21:00,1.95403,1.9542,1.95403,1.95417,6757208.0
2007-11-05 02:22:00,1.95419,1.95432,1.95418,1.9543,4240253.0
2007-11-05 02:23:00,1.95433,1.95435,1.95424,1.95426,7028364.0
2007-11-05 02:24:00,1.95431,1.95431,1.95269,1.95405,5267083.0
2007-11-05 02:25:00,1.95422,1.9544,1.95422,1.9544,5299954.0
2007-11-05 02:26:00,1.95442,1.95464,1.95442,1.95464,4171012.0
2007-11-05 02:27:00,1.9547,1.9547,1.95439,1.95439,2689699.0
2007-11-05 02:28:00,1.95443,1.95452,1.95439,1.95439,8622478.0
2007-11-05 02:29:00,1.95429,1.95458,1.95429,1.95454,4296988.0
2007-11-05 02:30:00,1.9546,1.95475,1.95453,1.95461,8025002.0
2007-11-05 02:31:00,1.95459,1.95459,1.95427,1.95427,7094235.0
2007-11-05 02:32:00,1.9543,1.95445,1.95418,1.95445,8945097.0
2007-11-05 02:33:00,1.95441,1.95459,1.95441,1.9545,6697112.0
2007-11-05 02:34:00,1.95454,1.95456,1.95429,1.95456,3794814.0
2007-11-05 02:35:00,1.9546,1.95464,1.95456,1.95461,13170669.0
2007-11-05 02:36:00,1.95479,1.95523,1.95479,1.95497,18512000.0
2007-11-05 02:37:00,1.95502,1.95569,1.95502,1.95569,13860226.0
2007-11-05 02:38:00,1.95585,1.95641,1.95585,1.95587,3209250.0
2007-11-05 02:39:00,1.95628,1.95636,1.95619,1.95636,3463513.0
2007-11-05 02:40:00,1.95643,1.95643,1.95615,1.95626,6395825.0
2007-11-05 02:41:00,1.95601,1.95601,1.95555,1.95569,5028542.0
2007-11-05 02:42:00,1.9556,1.9556,1.95506,1.95506,4332033.0
2007-11-05 02:43:00,1.95502,1.95502,1.95455,1.95488,9531018.0
2007-11-05 02:44:00,1.95482,1.95484,1.95453,1.95472,9873483.0
2007-11-05 02:45:00,1.95453,1.95468,1.95436,1.95468,20795057.0
2007-11-05 02:46:00,1.95479,1.955,1.9547,1.955,8933026.0
2007-11-05 02:47:00,1.95509,1.95511,1.95497,1.95505,4980517.0
2007-11-05 02:48:00,1.955,1.95505,1.95492,1.95496,2799245.0
2007-11-05 02:49:00,1.95493,1.95493,1.95475,1.95487,4965809.0
2007-11-05 02:50:00,1.95483,1.95483,1.95438,1.95438,8187820.0
2007-11-05 02:51:00,1.95457,1.95482,1.95428,1.95482,9270788.0
2007-11-05 02:52:00,1.9547,1.955,1.95455,1.955,20993624.0
2007-11-05 02:53:00,1.9551,1.9551,1.95479,1.95507,21449743.0
2007-11-05 02:54:00,1.95524,1.95532,1.95508,1.95517,3424969.0
2007-11-05 02:55:00,1.9549,1.95496,1.95455,1.95496,10569018.0
2007-11-05 02:56:00,1.95493,1.95509,1.95488,1.95509,7857847.0
2007-11-05 02:57:00,1.95503,1.95504,1.95482,1.95482,3573416.0
2007-11-05 02:58:00,1.95475,1.95484,1.95468,1.95471,8614769.0
2007-11-05 02:59:00,1.95472,1.95487,1.95469,1.95482,7012406.0
2007-11-05 03:00:00,1.95494,1.955,1.95484,1.95486,9419928.0
2007-11-05 03:01:00,1.95494,1.95494,1.95476,1.95476,4393227.0
2007-11-05 03:02:00,1.95473,1.95473,1.95434,1.95434,17737893.0
2007-11-05 03:03:00,1.95428,1.95442,1.95411,1.95412,14117210.0
2007-11-05 03:04:00,1.95394,1.9541,1.95377,1.95377,2648425.0
2007-11-05 03:05:00,1.95386,1.95386,1.95359,1.95365,2523962.0
2007-11-05 03:06:00,1.95366,1.9538,1.95366,1.95371,8429009.0
2007-11-05 03:07:00,1.95352,1.95352,1.95298,1.95298,15606238.0
2007-11-05 03:08:00,1.95303,1.95303,1.95285,1.95302,6466258.0
2007-11-05 03:09:00,1.95298,1.95306,1.9529,1.95306,12928662.0
2007-11-05 03:10:00,1.95311,1.95344,1.95311,1.95344,1162955.0
2007-11-05 03:11:00,1.95347,1.95362,1.95347,1.95362,4954425.0
2007-11-05 03:12:00,1.9536,1.9537,1.95343,1.9537,2231973.0
2007-11-05 03:13:00,1.95382,1.95391,1.95366,1.95366,4369068.0
2007-11-05 03:14:00,1.95346,1.95353,1.95341,1.95341,5055426.0
2007-11-05 03:15:00,1.95337,1.95341,1.95316,1.95341,1510401.0
2007-11-05 03:16:00,1.9534,1.95356,1.95314,1.95329,1928680.0
2007-11-05 03:17:00,1.95318,1.95337,1.95318,1.95337,2347973.0
2007-11-05 03:18:00,1.95331,1.95344,1.95326,1.95344,5748563.0
2007-11-05 03:19:00,1.95344,1.95354,1.95335,1.95351,1276616.0
2007-11-05 03:20:00,1.95354,1.95372,1.95354,1.95363,23836880.0
2007-11-05 03:21:00,1.95362,1.95383,1.9536,1.95383,3333907.0
2007-11-05 03:22:00,1.95387,1.95404,1.95387,1.95395,4716127.0
2007-11-05 03:23:00,1.95388,1.95388,1.95374,1.95376,4838102.0
2007-11-05 03:24:00,1.95363,1.95378,1.95363,1.95378,5186109.0
2007-11-05 03:25:00,1.95378,1.95378,1.95361,1.95364,2691722.0
2007-11-05 03:26:00,1.9535,1.9536,1.95332,1.9536,4203754.0
2007-11-05 03:27:00,1.95363,1.95364,1.95343,1.95348,18838066.0
2007-11-05 03:28:00,1.95348,1.95353,1.95334,1.95334,3108281.0
2007-11-05 03:29:00,1.95333,1.95333,1.95303,1.95322,6882821.0
2007-11-05 03:30:00,1.95324,1.95332,1.95323,1.95325,4885170.0
2007-11-05 03:31:00,1.95323,1.95328,1.95311,1.95325,8917413.0
2007-11-05 03:32:00,1.9533,1.95337,1.95315,1.95337,3907418.0
2007-11-05 03:33:00,1.95339,1.95339,1.95323,1.95339,2185313.0
2007-11-05 03:34:00,1.95335,1.95351,1.95331,1.9534,21164759.0
2007-11-05 03:35:00,1.95328,1.95328,1.95298,1.95307,2883840.0
2007-11-05 03:36:00,1.953,1.95317,1.95279,1.95317,8810772.0
2007-11-05 03:37:00,1.95322,1.95323,1.95312,1.95323,4365250.0
2007-11-05 03:38:00,1.95325,1.95335,1.95312,1.95323,19618285.0
2007-11-05 03:39:00,1.95327,1.9533,1.9529,1.95319,14940030.0
2007-11-05 03:40:00,1.95338,1.95338,1.95319,1.95319,1578626.0
2007-11-05 03:41:00,1.95329,1.95344,1.95322,1.95344,9128357.0
2007-11-05 03:42:00,1.95338,1.95342,1.95336,1.95336,3535383.0
2007-11-05 03:43:00,1.95337,1.95343,1.95326,1.95326,10247216.0
2007-11-05 03:44:00,1.95323,1.95329,1.95311,1.95328,3574665.0
2007-11-05 03:45:00,1.95333,1.95333,1.95321,1.95328,3651056.0
2007-11-05 03:46:00,1.95326,1.95332,1.95306,1.95314,2418552.0
2007-11-05 03:47:00,1.95303,1.9531,1.95303,1.95309,26494575.0
2007-11-05 03:48:00,1.95319,1.95335,1.95307,1.95324,4931745.0
2007-11-05 03:49:00,1.95333,1.95343,1.95333,1.95337,9541050.0
2007-11-05 03:50:00,1.95339,1.95339,1.95315,1.95315,20384666.0
2007-11-05 03:51:00,1.95313,1.95322,1.95308,1.95308,14872977.0
2007-11-05 03:52:00,1.95307,1.95311,1.95304,1.95306,6587251.0
2007-11-05 03:53:00,1.95293,1.95298,1.95282,1.95282,2900835.0
2007-11-05 03:54:00,1.95303,1.95307,1.95295,1.95304,877337.0
2007-11-05 03:55:00,1.95303,1.95303,1.95288,1.95288,13598187.0
2007-11-05 03:56:00,1.95296,1.95296,1.95279,1.95288,8791658.0
2007-11-05 03:58:00,1.95308,1.95317,1.95292,1.95312,3994397.0
2007-11-05 03:59:00,1.95312,1.95312,1.95292,1.95292,4658780.0
2007-11-05 04:00:00,1.95308,1.95308,1.95289,1.95299,4650337.0
2007-11-05 04:01:00,1.95298,1.95312,1.95298,1.95307,13906375.0
2007-11-05 04:02:00,1.95319,1.95358,1.95316,1.95358,30311486.0
2007-11-05 04:03:00,1.9536,1.95383,1.9536,1.95373,7228206.0
2007-11-05 04:04:00,1.95364,1.9537,1.95338,1.95338,24034658.0
2007-11-05 04:05:00,1.95332,1.95332,1.95309,1.95309,1734080.0
2007-11-05 04:06:00,1.95302,1.95344,1.95302,1.95342,8461954.0
2007-11-05 04:07:00,1.95363,1.95363,1.95333,1.95336,1877524.0
2007-11-05 04:08:00,1.95326,1.95356,1.95326,1.95353,24948588.0
2007-11-05 04:09:00,1.95362,1.95363,1.95344,1.95353,6221027.0
2007-11-05 04:10:00,1.95349,1.95364,1.95349,1.95358,9102072.0
2007-11-05 04:11:00,1.95359,1.95368,1.9533,1.95368,13841264.0
2007-11-05 04:12:00,1.95365,1.95365,1.9536,1.95363,38166883.0
2007-11-05 04:13:00,1.95358,1.95368,1.95341,1.95368,9902220.0
2007-11-05 04:14:00,1.95372,1.95384,1.95372,1.95384,24350818.0
2007-11-05 04:15:00,1.95383,1.95383,1.95364,1.9537,15435010.0
2007-11-05 04:16:00,1.95366,1.95372,1.95356,1.95361,2784161.0
2007-11-05 04:17:00,1.95364,1.95379,1.95364,1.95369,1306361.0
2007-11-05 04:18:00,1.95368,1.95372,1.95362,1.95372,2734260.0
2007-11-05 04:19:00,1.95371,1.95386,1.95365,1.95365,8580998.0
2007-11-05 04:20:00,1.95371,1.95371,1.95348,1.95355,3009317.0
2007-11-05 04:21:00,1.95343,1.95357,1.95325,1.95357,5570245.0
2007-11-05 04:22:00,1.95355,1.9536,1.95346,1.95346,13129671.0
2007-11-05 04:23:00,1.95343,1.9536,1.95343,1.9536,10956938.0
2007-11-05 04:24:00,1.9536,1.95398,1.95357,1.95398,10703840.0
2007-11-05 04:25:00,1.95424,1.95445,1.95424,1.9544,4088035.0
2007-11-05 04:26:00,1.9542,1.95429,1.95397,1.95397,31216117.0
2007-11-05 04:27:00,1.95398,1.95398,1.95374,1.95391,3075090.0
2007-11-05 04:28:00,1.95385,1.95396,1.9538,1.95396,14769050.0
2007-11-05 04:29:00,1.95392,1.95392,1.95382,1.95388,14121467.0
2007-11-05 04:30:00,1.95387,1.95392,1.95373,1.95373,5084433.0
2007-11-05 04:31:00,1.95367,1.95367,1.9531,1.95334,7723939.0
2007-11-05 04:32:00,1.95343,1.95364,1.95343,1.95364,3034379.0
2007-11-05 04:33:00,1.95368,1.95368,1.95354,1.95354,3157598.0
2007-11-05 04:34:00,1.95347,1.95356,1.95314,1.95314,2022900.0
2007-11-05 04:35:00,1.95318,1.95344,1.95318,1.95324,3957937.0
2007-11-05 04:36:00,1.95339,1.95339,1.9532,1.95326,6007857.0
2007-11-05 04:37:00,1.9533,1.95343,1.95328,1.95337,12703399.0
2007-11-05 04:38:00,1.95358,1.9537,1.95348,1.9537,4181912.0
2007-11-05 04:39:00,1.9536,1.9536,1.95328,1.95337,4377051.0
2007-11-05 04:40:00,1.95341,1.95346,1.95325,1.95346,10877091.0
2007-11-05 04:41:00,1.95333,1.95342,1.95326,1.95331,6889717.0
2007-11-05 04:42:00,1.95326,1.95326,1.95298,1.95316,4801932.0
2007-11-05 04:43:00,1.95315,1.95315,1.95286,1.95286,8875582.0
2007-11-05 04:44:00,1.953,1.95302,1.95285,1.95285,3993801.0
2007-11-05 04:45:00,1.95307,1.95317,1.95295,1.95317,1761141.0
2007-11-05 04:46:00,1.95338,1.95348,1.95333,1.95341,1981263.0
2007-11-05 04:47:00,1.95321,1.95326,1.95246,1.95267,20945022.0
2007-11-05 04:48:00,1.95278,1.95299,1.95278,1.95299,8624549.0
2007-11-05 04:49:00,1.953,1.95323,1.953,1.95323,981083.0
2007-11-05 04:50:00,1.95335,1.95335,1.95287,1.95295,4768330.0
2007-11-05 04:51:00,1.95295,1.95321,1.95295,1.9532,10080978.0
2007-11-05 04:52:00,1.95322,1.95322,1.95296,1.95315,3832316.0
2007-11-05 04:53:00,1.95309,1.95309,1.95285,1.95286,10238721.0
2007-11-05 04:54:00,1.95295,1.95304,1.95282,1.95294,2606545.0
2007-11-05 04:55:00,1.95299,1.953,1.95271,1.953,4783867.0
2007-11-05 04:56:00,1.95292,1.95314,1.95292,1.95314,3186274.0
2007-11-05 04:57:00,1.95305,1.95322,1.95305,1.95316,5794002.0
2007-11-05 04:58:00,1.95308,1.95322,1.95308,1.95314,2127152.0
2007-11-05 04:59:00,1.95311,1.95311,1.95276,1.9528,9690306.0
2007-11-05 05:00:00,1.95303,1.95318,1.9528,1.95318,4129466.0
2007-11-05 05:01:00,1.95304,1.95304,1.95275,1.95289,3154328.0
2007-11-05 05:02:00,1.95285,1.95285,1.95247,1.95247,3573317.0
2007-11-05 05:03:00,1.95201,1.95252,1.95201,1.95249,2559016.0
2007-11-05 05:04:00,1.95253,1.95262,1.9525,1.9525,15389782.0
2007-11-05 05:05:00,1.95253,1.95271,1.95221,1.95271,9731960.0
2007-11-05 05:06:00,1.9527,1.95272,1.95265,1.95265,10785808.0
2007-11-05 05:07:00,1.95262,1.95262,1.95238,1.95251,7818046.0
2007-11-05 05:08:00,1.95266,1.95275,1.95258,1.95258,1905174.0
2007-11-05 05:09:00,1.95262,1.95262,1.95242,1.95253,2197642.0
2007-11-05 05:10:00,1.95256,1.95267,1.95256,1.95267,2114154.0
2007-11-05 05:11:00,1.95274,1.95278,1.95239,1.95264,17558320.0
2007-11-05 05:12:00,1.95251,1.95263,1.95246,1.95263,8139968.0
2007-11-05 05:13:00,1.95265,1.95265,1.95235,1.95254,2701389.0
2007-11-05 05:14:00,1.95251,1.95255,1.95243,1.95255,3748263.0
2007-11-05 05:15:00,1.95262,1.95262,1.95238,1.95252,9126683.0
2007-11-05 05:16:00,1.95249,1.9529,1.95249,1.9529,5021770.0
2007-11-05 05:17:00,1.95282,1.95282,1.95247,1.95261,3121565.0
2007-11-05 05:18:00,1.95269,1.95313,1.95269,1.95313,7676622.0
2007-11-05 05:19:00,1.95314,1.95331,1.95314,1.95331,15223922.0
2007-11-05 05:20:00,1.95325,1.95367,1.95325,1.95363,7725447.0
2007-11-05 05:21:00,1.95353,1.95366,1.95333,1.95333,11564899.0
2007-11-05 05:22:00,1.95329,1.95329,1.95301,1.95317,11041549.0
2007-11-05 05:23:00,1.95307,1.95321,1.95305,1.95305,20450509.0
2007-11-05 05:24:00,1.95303,1.95323,1.95293,1.95323,2640493.0
2007-11-05 05:25:00,1.95332,1.95345,1.95324,1.95324,9628471.0
2007-11-05 05:26:00,1.95308,1.95324,1.95304,1.95324,12302265.0
2007-11-05 05:27:00,1.95342,1.95361,1.95341,1.95352,4519727.0
2007-11-05 05:28:00,1.95359,1.95378,1.95351,1.95377,8818906.0
2007-11-05 05:29:00,1.95383,1.95392,1.95382,1.95389,16045366.0
2007-11-05 05:30:00,1.95384,1.95398,1.95381,1.95381,1234924.0
2007-11-05 05:31:00,1.95379,1.95398,1.95372,1.95395,10968050.0
2007-11-05 05:32:00,1.95395,1.95418,1.9538,1.95386,3046375.0
2007-11-05 05:33:00,1.95375,1.95375,1.95323,1.95336,18804538.0
2007-11-05 05:34:00,1.95338,1.95339,1.95336,1.95339,3007708.0
2007-11-05 05:35:00,1.95333,1.95333,1.95309,1.95309,12443503.0
2007-11-05 05:36:00,1.95308,1.95342,1.95308,1.95342,15493572.0
2007-11-05 05:37:00,1.95343,1.95344,1.95319,1.95331,8083884.0
2007-11-05 05:38:00,1.95332,1.95343,1.95332,1.95341,15883224.0
2007-11-05 05:39:00,1.95338,1.954,1.95338,1.954,6620345.0
2007-11-05 05:40:00,1.95404,1.95413,1.95399,1.95412,4896311.0
2007-11-05 05:41:00,1.95413,1.95429,1.9541,1.95415,8816178.0
2007-11-05 05:42:00,1.95401,1.95412,1.95387,1.95387,6542204.0
2007-11-05 05:43:00,1.954,1.95408,1.95393,1.95403,15392208.0
2007-11-05 05:44:00,1.95405,1.95405,1.95386,1.95398,17596715.0
2007-11-05 05:45:00,1.95401,1.95403,1.95379,1.95403,12955754.0
2007-11-05 05:46:00,1.95403,1.95404,1.95383,1.95383,12390315.0
2007-11-05 05:47:00,1.95382,1.95389,1.95368,1.95368,26791527.0
2007-11-05 05:48:00,1.95355,1.95372,1.95344,1.95372,3577174.0
2007-11-05 05:49:00,1.95373,1.95382,1.95368,1.95378,3425764.0
2007-11-05 05:50:00,1.95368,1.95368,1.9535,1.95353,14700857.0
2007-11-05 05:51:00,1.95332,1.95337,1.95323,1.9533,3161788.0
2007-11-05 05:52:00,1.95327,1.95338,1.95312,1.95338,16273919.0
2007-11-05 05:53:00,1.95346,1.95362,1.95342,1.95362,3529884.0
2007-11-05 05:54:00,1.95365,1.95365,1.95341,1.95359,4718947.0
2007-11-05 05:55:00,1.95347,1.95357,1.95321,1.95357,26172557.0
2007-11-05 05:56:00,1.95353,1.95353,1.95312,1.9532,7114837.0
2007-11-05 05:57:00,1.95301,1.9531,1.95301,1.95305,5461669.0
2007-11-05 05:58:00,1.95305,1.95336,1.95305,1.95336,5947509.0
2007-11-05 05:59:00,1.95343,1.95352,1.95342,1.95342,9048865.0
2007-11-05 06:00:00,1.95356,1.95386,1.95343,1.95386,14473322.0
2007-11-05 06:01:00,1.95358,1.95408,1.95358,1.95408,8292874.0
2007-11-05 06:02:00,1.954,1.95421,1.95398,1.95398,20947071.0
2007-11-05 06:03:00,1.95394,1.95398,1.95376,1.95393,7238901.0
2007-11-05 06:04:00,1.95393,1.95441,1.95392,1.95441,5081652.0
2007-11-05 06:05:00,1.95448,1.95469,1.95448,1.9546,10838728.0
2007-11-05 06:06:00,1.95442,1.9546,1.95442,1.95443,9541033.0
2007-11-05 06:07:00,1.95449,1.95464,1.9542,1.95464,3489292.0
2007-11-05 06:08:00,1.95433,1.9547,1.95433,1.95466,20149794.0
2007-11-05 06:09:00,1.95468,1.95479,1.95461,1.9547,10480512.0
2007-11-05 06:10:00,1.95474,1.95489,1.95449,1.95485,5727832.0
2007-11-05 06:11:00,1.95486,1.9549,1.95483,1.95484,18055805.0
2007-11-05 06:12:00,1.95487,1.95489,1.95477,1.95477,22684090.0
2007-11-05 06:13:00,1.95454,1.95459,1.95444,1.95459,20489858.0
2007-11-05 06:14:00,1.95474,1.95475,1.9546,1.95464,6907121.0
2007-11-05 06:15:00,1.95467,1.95467,1.95449,1.95454,7207534.0
2007-11-05 06:16:00,1.95449,1.95481,1.95449,1.95481,5329271.0
2007-11-05 06:17:00,1.95485,1.95508,1.95485,1.95498,4036959.0
2007-11-05 06:18:00,1.95484,1.95492,1.95469,1.95492,3962877.0
2007-11-05 06:19:00,1.95502,1.95502,1.95486,1.95501,3367904.0
2007-11-05 06:20:00,1.955,1.95507,1.95495,1.95507,18316276.0
2007-11-05 06:21:00,1.95506,1.95526,1.95506,1.95516,5284908.0
2007-11-05 06:22:00,1.9551,1.95513,1.95492,1.95513,3224972.0
2007-11-05 06:23:00,1.95494,1.95502,1.9546,1.9546,3026039.0
2007-11-05 06:24:00,1.95442,1.95451,1.95437,1.95449,6516835.0
2007-11-05 06:25:00,1.95441,1.95441,1.954,1.954,12154968.0
2007-11-05 06:26:00,1.95387,1.95411,1.95387,1.95407,13149051.0
2007-11-05 06:27:00,1.95408,1.95415,1.95395,1.95402,2061167.0
2007-11-05 06:28:00,1.95412,1.95438,1.95388,1.95435,2990032.0
2007-11-05 06:29:00,1.95452,1.95459,1.95448,1.95457,2564865.0
2007-11-05 06:30:00,1.95457,1.95457,1.95433,1.9544,9966584.0
2007-11-05 06:31:00,1.95429,1.95443,1.95398,1.95443,6065361.0
2007-11-05 06:32:00,1.95448,1.95448,1.95437,1.95437,2255064.0
2007-11-05 06:33:00,1.95434,1.95435,1.95423,1.95423,13996410.0
2007-11-05 06:34:00,1.95433,1.95449,1.95433,1.95449,7955997.0
2007-11-05 06:35:00,1.95445,1.95453,1.95421,1.95453,5494102.0
2007-11-05 06:36:00,1.95461,1.95473,1.95459,1.95463,2462610.0
2007-11-05 06:37:00,1.95452,1.95452,1.95438,1.95438,29885243.0
2007-11-05 06:38:00,1.95445,1.95458,1.95443,1.9545,17635924.0
2007-11-05 06:39:00,1.95442,1.95443,1.95422,1.95443,3131770.0
2007-11-05 06:40:00,1.9545,1.95462,1.95445,1.95446,2928484.0
2007-11-05 06:41:00,1.95451,1.95451,1.95413,1.95415,4515144.0
2007-11-05 06:42:00,1.95397,1.95397,1.95364,1.95374,35547310.0
2007-11-05 06:43:00,1.95391,1.95423,1.95364,1.95364,24886455.0
2007-11-05 06:44:00,1.95396,1.95399,1.95385,1.95399,3735547.0
2007-11-05 06:45:00,1.95397,1.95421,1.95366,1.95412,8102616.0
2007-11-05 06:46:00,1.95418,1.95465,1.95418,1.95455,8883629.0
2007-11-05 06:47:00,1.95444,1.9545,1.95429,1.95448,19394138.0
2007-11-05 06:48:00,1.95442,1.95442,1.95414,1.95426,1145729.0
2007-11-05 06:49:00,1.95432,1.95436,1.95415,1.95415,10874734.0
2007-11-05 06:50:00,1.95406,1.95413,1.95386,1.95413,11048083.0
2007-11-05 06:51:00,1.95421,1.95447,1.95421,1.95435,4430692.0
2007-11-05 06:52:00,1.95417,1.95418,1.95382,1.95382,4281636.0
2007-11-05 06:53:00,1.95381,1.95384,1.95366,1.95368,4418466.0
2007-11-05 06:54:00,1.95388,1.95391,1.95371,1.95371,1814876.0
2007-11-05 06:55:00,1.95363,1.95383,1.95361,1.95361,661899.0
2007-11-05 06:56:00,1.95343,1.9535,1.95202,1.95319,14619618.0
2007-11-05 06:57:00,1.95309,1.95316,1.9527,1.95287,6163598.0
2007-11-05 06:58:00,1.9528,1.95294,1.9528,1.95291,2950222.0
2007-11-05 06:59:00,1.95285,1.95309,1.95285,1.95309,5818781.0
2007-11-05 07:00:00,1.95314,1.95332,1.953,1.95323,15970598.0
2007-11-05 07:01:00,1.95316,1.95347,1.95307,1.95347,10385345.0
2007-11-05 07:02:00,1.95338,1.95357,1.95335,1.95353,1339775.0
2007-11-05 07:03:00,1.95367,1.95386,1.95358,1.95386,10470325.0
2007-11-05 07:04:00,1.95363,1.95369,1.95351,1.95359,28436040.0
2007-11-05 07:05:00,1.95369,1.95382,1.95352,1.95369,8823005.0
2007-11-05 07:06:00,1.95359,1.95371,1.95351,1.95351,5425160.0
2007-11-05 07:07:00,1.95347,1.95359,1.9534,1.95358,7550029.0
2007-11-05 07:08:00,1.95357,1.95359,1.95345,1.95353,1843426.0
2007-11-05 07:09:00,1.9535,1.9535,1.95291,1.95311,11427182.0
2007-11-05 07:10:00,1.95327,1.95354,1.95304,1.95304,8460761.0
2007-11-05 07:11:00,1.95333,1.95352,1.9533,1.95337,206454.0
2007-11-05 07:12:00,1.95322,1.95322,1.95276,1.95317,6656895.0
2007-11-05 07:13:00,1.95313,1.95349,1.95204,1.95336,7328451.0
2007-11-05 07:14:00,1.95317,1.95331,1.95288,1.95312,8786490.0
2007-11-05 07:15:00,1.95307,1.95308,1.95298,1.95304,7688917.0
2007-11-05 07:16:00,1.95289,1.95295,1.95265,1.95265,12405883.0
2007-11-05 07:17:00,1.95263,1.95267,1.95254,1.95267,19648286.0
2007-11-05 07:18:00,1.95251,1.95273,1.95251,1.95273,2842453.0
2007-11-05 07:19:00,1.9526,1.95265,1.95255,1.95255,12329061.0
2007-11-05 07:20:00,1.95257,1.95303,1.95257,1.95288,5982315.0
2007-11-05 07:21:00,1.95293,1.95293,1.95245,1.95245,2028000.0
2007-11-05 07:22:00,1.9524,1.95257,1.9524,1.95257,22096620.0
2007-11-05 07:23:00,1.95277,1.95297,1.95277,1.95291,2616370.0
2007-11-05 07:24:00,1.95296,1.95313,1.95296,1.953,19468723.0
2007-11-05 07:25:00,1.95298,1.95298,1.95261,1.95261,1820110.0
2007-11-05 07:26:00,1.95253,1.95259,1.95245,1.95252,7748017.0
2007-11-05 07:27:00,1.95246,1.95274,1.95226,1.95261,28902667.0
2007-11-05 07:28:00,1.95263,1.95266,1.95259,1.95259,3517452.0
2007-11-05 07:29:00,1.95245,1.95254,1.95221,1.95239,2893415.0
2007-11-05 07:30:00,1.95237,1.95261,1.95222,1.95261,45327060.0
2007-11-05 07:31:00,1.95255,1.95255,1.95231,1.95235,4341080.0
2007-11-05 07:32:00,1.95238,1.95244,1.95226,1.95235,8979710.0
2007-11-05 07:33:00,1.95233,1.95252,1.95233,1.95252,1806645.0
2007-11-05 07:34:00,1.95256,1.95265,1.95244,1.95265,8783951.0
2007-11-05 07:35:00,1.95265,1.95265,1.95252,1.95255,2847184.0
2007-11-05 07:36:00,1.95268,1.95284,1.95227,1.95262,5860576.0
2007-11-05 07:37:00,1.9526,1.95273,1.95251,1.95266,17615663.0
2007-11-05 07:38:00,1.95267,1.95267,1.95243,1.95243,3770889.0
2007-11-05 07:39:00,1.95247,1.95247,1.95213,1.95213,1288601.0
2007-11-05 07:40:00,1.9521,1.95216,1.95186,1.95197,11555045.0
2007-11-05 07:41:00,1.95194,1.95199,1.95186,1.9519,23659343.0
2007-11-05 07:42:00,1.95192,1.95206,1.95192,1.95206,9195178.0
2007-11-05 07:43:00,1.95208,1.95216,1.95194,1.95216,5671341.0
2007-11-05 07:44:00,1.95228,1.95245,1.95228,1.95238,2446599.0
2007-11-05 07:45:00,1.95224,1.95234,1.95222,1.95225,14296135.0
2007-11-05 07:46:00,1.95227,1.95228,1.95214,1.95227,3667313.0
2007-11-05 07:47:00,1.95233,1.95262,1.95233,1.95262,5872223.0
2007-11-05 07:48:00,1.9526,1.95268,1.95253,1.95265,10657373.0
2007-11-05 07:49:00,1.95268,1.95279,1.95266,1.95276,36873079.0
2007-11-05 07:50:00,1.95278,1.95283,1.95266,1.95266,2398958.0
2007-11-05 07:51:00,1.95265,1.95268,1.95254,1.95254,4682025.0
2007-11-05 07:52:00,1.95246,1.95247,1.95239,1.95239,4886496.0
2007-11-05 07:53:00,1.95232,1.95236,1.95218,1.95235,21205261.0
2007-11-05 07:54:00,1.95225,1.95243,1.95094,1.95243,6530583.0
2007-11-05 07:55:00,1.95232,1.95232,1.95203,1.95203,7241804.0
2007-11-05 07:56:00,1.95195,1.95212,1.95186,1.95186,6493394.0
2007-11-05 07:57:00,1.95173,1.95186,1.95168,1.95186,20775214.0
2007-11-05 07:58:00,1.95183,1.95183,1.9516,1.95164,16342138.0
2007-11-05 07:59:00,1.95184,1.95255,1.95184,1.95255,12034168.0
2007-11-05 08:00:00,1.95251,1.95251,1.95228,1.95236,16077187.0
2007-11-05 08:01:00,1.95222,1.95236,1.95222,1.95236,3905039.0
2007-11-05 08:02:00,1.95231,1.95231,1.95206,1.95211,3760651.0
2007-11-05 08:03:00,1.95207,1.95219,1.9519,1.95219,3500161.0
2007-11-05 08:04:00,1.9521,1.95237,1.95201,1.95201,17745365.0
2007-11-05 08:05:00,1.95181,1.95198,1.95179,1.95179,21523250.0
2007-11-05 08:06:00,1.95192,1.95203,1.95189,1.95199,3796366.0
2007-11-05 08:07:00,1.95192,1.95197,1.95188,1.95197,20349994.0
2007-11-05 08:08:00,1.95202,1.95213,1.95197,1.95199,1924009.0
2007-11-05 08:09:00,1.95201,1.95201,1.95177,1.95187,697275.0
2007-11-05 08:10:00,1.95197,1.95232,1.95197,1.95232,14342098.0
2007-11-05 08:11:00,1.95237,1.95261,1.95228,1.95261,5626443.0
2007-11-05 08:12:00,1.95261,1.95262,1.95203,1.95203,11594780.0
2007-11-05 08:13:00,1.95234,1.95234,1.95158,1.95173,3150867.0
2007-11-05 08:14:00,1.95162,1.95162,1.95111,1.95134,6667267.0
2007-11-05 08:15:00,1.9515,1.9515,1.95136,1.95144,2265965.0
2007-11-05 08:16:00,1.95142,1.95142,1.95125,1.95125,4015089.0
2007-11-05 08:17:00,1.95139,1.9515,1.95135,1.95135,3885513.0
2007-11-05 08:18:00,1.95143,1.95166,1.95143,1.95166,11287130.0
2007-11-05 08:19:00,1.95169,1.95169,1.9516,1.95161,2239226.0
2007-11-05 08:20:00,1.95176,1.95197,1.9517,1.95197,9869655.0
2007-11-05 08:21:00,1.95202,1.95211,1.95194,1.95206,3900470.0
2007-11-05 08:22:00,1.95207,1.9523,1.95203,1.9523,12724317.0
2007-11-05 08:23:00,1.95226,1.95243,1.95226,1.95234,4292030.0
2007-11-05 08:24:00,1.95227,1.9526,1.95227,1.9526,2058874.0
2007-11-05 08:25:00,1.95262,1.95269,1.95219,1.95241,15649441.0
2007-11-05 08:26:00,1.95231,1.95235,1.95215,1.95235,2435878.0
2007-11-05 08:27:00,1.95239,1.95243,1.95214,1.95243,12445976.0
2007-11-05 08:28:00,1.95253,1.9527,1.95253,1.95268,13811064.0
2007-11-05 08:29:00,1.95268,1.95279,1.95268,1.95278,10143013.0
2007-11-05 08:30:00,1.9528,1.95303,1.9528,1.95303,28660485.0
2007-11-05 08:31:00,1.95309,1.95331,1.95309,1.95321,4232796.0
2007-11-05 08:32:00,1.95324,1.95337,1.95316,1.95316,5583081.0
2007-11-05 08:33:00,1.95308,1.95322,1.953,1.95322,2426729.0
2007-11-05 08:34:00,1.95335,1.95364,1.95335,1.95354,6562076.0
2007-11-05 08:35:00,1.9535,1.9535,1.95328,1.95334,4230380.0
2007-11-05 08:36:00,1.95325,1.95369,1.9531,1.95366,5860773.0
2007-11-05 08:37:00,1.95367,1.95367,1.95296,1.95305,3550348.0
2007-11-05 08:38:00,1.95329,1.95344,1.95329,1.95344,6480768.0
2007-11-05 08:39:00,1.95337,1.95337,1.95327,1.95337,3565575.0
2007-11-05 08:40:00,1.95298,1.95341,1.95298,1.95334,22968736.0
2007-11-05 08:41:00,1.95352,1.95359,1.95345,1.95359,7162210.0
2007-11-05 08:42:00,1.95361,1.95372,1.95361,1.95361,9281522.0
2007-11-05 08:43:00,1.95358,1.95358,1.95331,1.95342,5044029.0
2007-11-05 08:44:00,1.95334,1.95334,1.95303,1.95329,9992290.0
2007-11-05 08:45:00,1.95332,1.95332,1.9531,1.9533,5218144.0
2007-11-05 08:46:00,1.95328,1.9534,1.95312,1.9534,2890050.0
2007-11-05 08:47:00,1.95343,1.95387,1.95343,1.95387,9064907.0
2007-11-05 08:48:00,1.95378,1.954,1.95378,1.95385,3101878.0
2007-11-05 08:49:00,1.95389,1.95401,1.95379,1.95401,1759824.0
2007-11-05 08:50:00,1.95404,1.95404,1.95378,1.95384,5894376.0
2007-11-05 08:51:00,1.95397,1.95406,1.95364,1.95364,14899682.0
2007-11-05 08:52:00,1.9541,1.95415,1.95397,1.95408,4473795.0
2007-11-05 08:53:00,1.95405,1.95405,1.95377,1.95377,1574360.0
2007-11-05 08:54:00,1.95365,1.95372,1.95343,1.95343,1256968.0
2007-11-05 08:55:00,1.95331,1.95331,1.95312,1.95312,4369333.0
2007-11-05 08:56:00,1.95299,1.95299,1.95247,1.95247,8159598.0
2007-11-05 08:57:00,1.95229,1.95229,1.95183,1.95186,7944688.0
2007-11-05 08:58:00,1.95194,1.95221,1.95194,1.95218,4679700.0
2007-11-05 08:59:00,1.95223,1.95241,1.95219,1.95241,3030523.0
2007-11-05 09:00:00,1.95235,1.95284,1.95235,1.95255,3980561.0
2007-11-05 09:01:00,1.95297,1.953,1.95251,1.95251,8347035.0
2007-11-05 09:02:00,1.95253,1.95257,1.95239,1.95239,3531878.0
2007-11-05 09:03:00,1.95226,1.95245,1.95206,1.95245,2199716.0
2007-11-05 09:04:00,1.95249,1.9528,1.95249,1.9525,11741759.0
2007-11-05 09:05:00,1.95248,1.95248,1.95216,1.95226,5729291.0
2007-11-05 09:06:00,1.9522,1.9522,1.95188,1.95188,6832969.0
2007-11-05 09:07:00,1.95177,1.95184,1.95169,1.95169,10311668.0
2007-11-05 09:08:00,1.95161,1.95166,1.9513,1.9513,2653511.0
2007-11-05 09:09:00,1.95147,1.95147,1.9511,1.9511,7922439.0
2007-11-05 09:10:00,1.95097,1.95106,1.95088,1.95088,7011806.0
2007-11-05 09:11:00,1.95086,1.95086,1.95057,1.95057,14267635.0
2007-11-05 09:12:00,1.95065,1.95065,1.95044,1.95044,2966948.0
2007-11-05 09:13:00,1.95038,1.9504,1.95003,1.95003,4167757.0
2007-11-05 09:14:00,1.95005,1.95005,1.94986,1.94986,7474374.0
2007-11-05 09:15:00,1.94986,1.94986,1.94949,1.94949,3775862.0
2007-11-05 09:16:00,1.94948,1.94948,1.94931,1.94931,2216296.0
2007-11-05 09:17:00,1.94908,1.94919,1.94893,1.94893,9662306.0
2007-11-05 09:18:00,1.94898,1.94914,1.94889,1.94889,3592098.0
2007-11-05 09:19:00,1.94875,1.94889,1.94864,1.94884,3526753.0
2007-11-05 09:20:00,1.94881,1.94892,1.94881,1.94883,15179567.0
2007-11-05 09:21:00,1.94867,1.94878,1.94865,1.94877,3484965.0
2007-11-05 09:22:00,1.94876,1.94887,1.94862,1.94887,4581714.0
2007-11-05 09:23:00,1.9488,1.94918,1.9488,1.94918,22307230.0
2007-11-05 09:24:00,1.94923,1.94951,1.94921,1.94951,16734007.0
2007-11-05 09:25:00,1.94957,1.94964,1.94947,1.94947,7988738.0
2007-11-05 09:26:00,1.94957,1.94977,1.94957,1.94965,6518519.0
2007-11-05 09:27:00,1.94965,1.94965,1.94928,1.94928,7103302.0
2007-11-05 09:28:00,1.94931,1.94931,1.94897,1.94916,12491983.0
2007-11-05 09:29:00,1.94911,1.94911,1.94878,1.94878,4489363.0
2007-11-05 09:30:00,1.94881,1.94887,1.94827,1.94887,14428510.0
2007-11-05 09:31:00,1.94894,1.94897,1.94871,1.94871,8449588.0
2007-11-05 09:32:00,1.94869,1.94875,1.94866,1.94873,5915062.0
2007-11-05 09:33:00,1.94881,1.94897,1.94867,1.94897,532524.0
2007-11-05 09:34:00,1.94906,1.94911,1.94892,1.94903,6675537.0
2007-11-05 09:35:00,1.94899,1.94899,1.9488,1.94886,3802269.0
2007-11-05 09:36:00,1.94886,1.94898,1.94878,1.94898,2598134.0
2007-11-05 09:37:00,1.94896,1.94942,1.94896,1.94942,11190881.0
2007-11-05 09:38:00,1.94944,1.94963,1.94944,1.94963,12182597.0
2007-11-05 09:39:00,1.94958,1.94978,1.94945,1.94978,9303149.0
2007-11-05 09:40:00,1.94949,1.94998,1.94949,1.94998,13438978.0
2007-11-05 09:41:00,1.95009,1.95029,1.95008,1.95029,10300469.0
2007-11-05 09:42:00,1.9504,1.95075,1.9504,1.95075,2863901.0
2007-11-05 09:43:00,1.9507,1.9507,1.95051,1.95057,3789577.0
2007-11-05 09:44:00,1.95059,1.95082,1.95053,1.95058,3773655.0
2007-11-05 09:45:00,1.95057,1.95092,1.95057,1.95092,2142003.0
2007-11-05 09:46:00,1.95095,1.95099,1.95087,1.9509,11784451.0
2007-11-05 09:47:00,1.95092,1.95126,1.95079,1.95118,31449346.0
2007-11-05 09:48:00,1.95117,1.95147,1.95117,1.95147,16656233.0
2007-11-05 09:49:00,1.95131,1.95131,1.95095,1.95095,12441101.0
2007-11-05 09:50:00,1.95083,1.95084,1.9506,1.95073,11427251.0
2007-11-05 09:51:00,1.95051,1.95061,1.95037,1.95042,6032885.0
2007-11-05 09:52:00,1.95028,1.95028,1.94988,1.95003,9888156.0
2007-11-05 09:53:00,1.95003,1.95003,1.94968,1.94968,4260106.0
2007-11-05 09:54:00,1.94983,1.95003,1.94983,1.95003,2237827.0
2007-11-05 09:55:00,1.94999,1.95011,1.94992,1.95007,12311073.0
2007-11-05 09:56:00,1.95005,1.95005,1.94994,1.94997,3744089.0
2007-11-05 09:57:00,1.94994,1.95052,1.94994,1.95052,5897288.0
2007-11-05 09:58:00,1.95042,1.95042,1.95018,1.95018,8687419.0
2007-11-05 09:59:00,1.95014,1.95032,1.95006,1.95024,5920383.0
2007-11-05 10:00:00,1.95026,1.95033,1.95006,1.95006,4278591.0
2007-11-05 10:01:00,1.9499,1.9499,1.94938,1.94938,3070433.0
2007-11-05 10:02:00,1.94973,1.94994,1.94973,1.94993,5368505.0
2007-11-05 10:03:00,1.95,1.95066,1.95,1.95066,3476472.0
2007-11-05 10:04:00,1.95083,1.95137,1.95083,1.95137,6101571.0
2007-11-05 10:05:00,1.95134,1.95164,1.95128,1.95164,4314770.0
2007-11-05 10:06:00,1.95165,1.95174,1.95142,1.95157,2424085.0
2007-11-05 10:07:00,1.95154,1.95154,1.95059,1.95059,5373353.0
2007-11-05 10:08:00,1.95062,1.95062,1.95007,1.9501,6981877.0
2007-11-05 10:09:00,1.95002,1.95002,1.94939,1.94939,1756620.0
2007-11-05 10:10:00,1.94905,1.9493,1.94885,1.94885,18274185.0
2007-11-05 10:11:00,1.94883,1.94883,1.94719,1.94861,9163729.0
2007-11-05 10:12:00,1.94853,1.94855,1.9484,1.9484,8213685.0
2007-11-05 10:13:00,1.94826,1.94829,1.94792,1.94798,1016792.0
2007-11-05 10:14:00,1.94815,1.94855,1.94815,1.94855,4828036.0
2007-11-05 10:15:00,1.9487,1.94871,1.94855,1.94859,9318299.0
2007-11-05 10:16:00,1.94859,1.94883,1.94854,1.94865,9429297.0
2007-11-05 10:17:00,1.9485,1.9485,1.94828,1.94842,5471269.0
2007-11-05 10:18:00,1.94856,1.9491,1.94856,1.9491,9494385.0
2007-11-05 10:19:00,1.94908,1.94908,1.94842,1.94842,6383714.0
2007-11-05 10:20:00,1.94831,1.94831,1.94771,1.94771,5039552.0
2007-11-05 10:21:00,1.94779,1.94779,1.9468,1.94714,6181504.0
2007-11-05 10:22:00,1.94728,1.94738,1.94728,1.94734,9433398.0
2007-11-05 10:23:00,1.94722,1.94727,1.94703,1.94703,5469449.0
2007-11-05 10:24:00,1.94721,1.94766,1.94707,1.94766,26821910.0
2007-11-05 10:25:00,1.94774,1.94824,1.94767,1.94824,3301042.0
2007-11-05 10:26:00,1.94847,1.9488,1.94847,1.94875,9711852.0
2007-11-05 10:27:00,1.94877,1.94877,1.94857,1.94858,9856085.0
2007-11-05 10:28:00,1.94852,1.94889,1.94852,1.94889,4202018.0
2007-11-05 10:29:00,1.94897,1.94897,1.94884,1.94897,9796786.0
2007-11-05 10:30:00,1.94889,1.94898,1.94876,1.94898,10276909.0
2007-11-05 10:31:00,1.94883,1.94911,1.94856,1.94856,5686591.0
2007-11-05 10:32:00,1.94862,1.94864,1.94858,1.94862,13134258.0
2007-11-05 10:33:00,1.94871,1.94873,1.94857,1.94859,4671773.0
2007-11-05 10:34:00,1.9486,1.9488,1.94836,1.9488,28253757.0
2007-11-05 10:35:00,1.94875,1.94875,1.94815,1.94815,4431754.0
2007-11-05 10:36:00,1.94807,1.94807,1.94779,1.94779,9125275.0
2007-11-05 10:37:00,1.94766,1.9477,1.94759,1.94769,5599561.0
2007-11-05 10:38:00,1.94754,1.94754,1.94737,1.94737,3672084.0
2007-11-05 10:39:00,1.94736,1.94736,1.94707,1.94708,4893326.0
2007-11-05 10:40:00,1.94703,1.94703,1.9467,1.9467,4469268.0
2007-11-05 10:41:00,1.94669,1.94669,1.94628,1.94633,5458459.0
2007-11-05 10:42:00,1.94612,1.9462,1.94605,1.94612,1208716.0
2007-11-05 10:43:00,1.94604,1.94604,1.94585,1.946,1685748.0
2007-11-05 10:44:00,1.94601,1.94618,1.94601,1.94613,16348209.0
2007-11-05 10:45:00,1.9461,1.9461,1.94552,1.94552,3791456.0
2007-11-05 10:46:00,1.9454,1.94548,1.94489,1.94535,4308937.0
2007-11-05 10:47:00,1.94532,1.94541,1.94499,1.94505,1413593.0
2007-11-05 10:48:00,1.94501,1.94502,1.9448,1.9448,4485482.0
2007-11-05 10:49:00,1.94483,1.94512,1.94483,1.94512,3485473.0
2007-11-05 10:50:00,1.94514,1.94534,1.94514,1.94527,1701680.0
2007-11-05 10:51:00,1.94518,1.94518,1.9446,1.9446,8651212.0
2007-11-05 10:52:00,1.9445,1.94454,1.94431,1.94431,14812693.0
2007-11-05 10:53:00,1.94428,1.94428,1.94372,1.94372,3422768.0
2007-11-05 10:54:00,1.94406,1.94428,1.94406,1.94427,18104226.0
2007-11-05 10:55:00,1.94422,1.94422,1.94399,1.94399,8445004.0
2007-11-05 10:56:00,1.94392,1.94392,1.94372,1.94375,10124951.0
2007-11-05 10:57:00,1.94354,1.94354,1.94323,1.94327,10109477.0
2007-11-05 10:58:00,1.94322,1.94326,1.94281,1.94281,1396360.0
2007-11-05 10:59:00,1.94265,1.94265,1.94179,1.94188,10999912.0
2007-11-05 11:00:00,1.94188,1.94207,1.94188,1.94205,12862986.0
2007-11-05 11:01:00,1.94189,1.94196,1.94181,1.94196,5653677.0
2007-11-05 11:02:00,1.94202,1.94221,1.94198,1.94198,5542496.0
2007-11-05 11:03:00,1.94213,1.94224,1.94207,1.94224,5713939.0
2007-11-05 11:04:00,1.94223,1.94225,1.94207,1.94211,13436540.0
2007-11-05 11:05:00,1.94211,1.94232,1.94206,1.94228,7089396.0
2007-11-05 11:06:00,1.94222,1.94234,1.94219,1.94231,6827833.0
2007-11-05 11:07:00,1.94237,1.94258,1.94237,1.94258,7618248.0
2007-11-05 11:08:00,1.94261,1.94286,1.94253,1.94286,2579104.0
2007-11-05 11:09:00,1.94289,1.94309,1.94276,1.94309,15770501.0
2007-11-05 11:10:00,1.94306,1.94354,1.94306,1.94354,3547168.0
2007-11-05 11:11:00,1.94357,1.9436,1.94334,1.94334,564369.0
2007-11-05 11:12:00,1.94315,1.94342,1.94305,1.94342,11223503.0
2007-11-05 11:13:00,1.94347,1.94347,1.9431,1.9431,13393611.0
2007-11-05 11:14:00,1.94313,1.94345,1.94309,1.94345,12602103.0
2007-11-05 11:15:00,1.94342,1.94369,1.94319,1.94369,3168104.0
2007-11-05 11:16:00,1.94387,1.94406,1.94387,1.94397,11285510.0
2007-11-05 11:17:00,1.94407,1.94425,1.94407,1.94425,17602451.0
2007-11-05 11:18:00,1.94441,1.94472,1.94441,1.94472,20466880.0
2007-11-05 11:19:00,1.94464,1.94464,1.94426,1.9445,15608476.0
2007-11-05 11:20:00,1.94455,1.94455,1.94413,1.94413,3516863.0
2007-11-05 11:21:00,1.94418,1.94418,1.94407,1.94411,5086342.0
2007-11-05 11:22:00,1.9442,1.94453,1.9442,1.94428,17825380.0
2007-11-05 11:23:00,1.9442,1.9442,1.94393,1.94393,1925668.0
2007-11-05 11:24:00,1.94385,1.94431,1.94385,1.94431,8976783.0
2007-11-05 11:25:00,1.94427,1.94427,1.94393,1.94393,8512151.0
2007-11-05 11:26:00,1.94403,1.94418,1.94381,1.94381,8715433.0
2007-11-05 11:27:00,1.9444,1.94462,1.9444,1.94458,4755013.0
2007-11-05 11:28:00,1.94456,1.94456,1.94435,1.94435,26092972.0
2007-11-05 11:29:00,1.94428,1.94428,1.94403,1.94403,1078944.0
2007-11-05 11:30:00,1.94383,1.94383,1.94355,1.94363,6539967.0
2007-11-05 11:31:00,1.94372,1.94372,1.94344,1.94352,12133404.0
2007-11-05 11:32:00,1.94338,1.94338,1.943,1.943,3983616.0
2007-11-05 11:33:00,1.94297,1.94297,1.94266,1.94278,5555099.0
2007-11-05 11:34:00,1.9427,1.9427,1.94245,1.94245,9891321.0
2007-11-05 11:35:00,1.94247,1.94247,1.94223,1.94223,3919332.0
2007-11-05 11:36:00,1.94216,1.94216,1.94181,1.94181,3239064.0
2007-11-05 11:37:00,1.94177,1.94212,1.94177,1.94193,2471332.0
2007-11-05 11:38:00,1.94195,1.94195,1.94161,1.94179,4257956.0
2007-11-05 11:39:00,1.94168,1.94168,1.94116,1.94151,8017481.0
2007-11-05 11:40:00,1.94141,1.94171,1.94141,1.94157,34227425.0
2007-11-05 11:41:00,1.94146,1.94159,1.94136,1.94159,1220616.0
2007-11-05 11:42:00,1.94142,1.94169,1.94142,1.94147,16670912.0
2007-11-05 11:43:00,1.94143,1.94143,1.94054,1.94054,16959659.0
2007-11-05 11:44:00,1.94037,1.94037,1.93976,1.93976,4327052.0
2007-11-05 11:45:00,1.93972,1.93972,1.9391,1.93911,4246827.0
2007-11-05 11:46:00,1.93902,1.93902,1.93795,1.93795,7816619.0
2007-11-05 11:47:00,1.93828,1.93828,1.93773,1.93773,6763318.0
2007-11-05 11:48:00,1.93728,1.93784,1.93718,1.93784,21643987.0
2007-11-05 11:49:00,1.93772,1.93806,1.93772,1.93806,752198.0
2007-11-05 11:50:00,1.93808,1.93831,1.93806,1.93831,10941639.0
2007-11-05 11:51:00,1.93829,1.93848,1.93827,1.93848,1839386.0
2007-11-05 11:52:00,1.9385,1.93875,1.9385,1.93875,2632330.0
2007-11-05 11:53:00,1.93881,1.93881,1.93822,1.93822,3816357.0
2007-11-05 11:54:00,1.9381,1.9381,1.93768,1.93772,7349530.0
2007-11-05 11:55:00,1.93769,1.93769,1.93739,1.93739,2302504.0
2007-11-05 11:56:00,1.93749,1.93804,1.93749,1.93771,13644630.0
2007-11-05 11:57:00,1.93759,1.93759,1.93739,1.93758,7766509.0
2007-11-05 11:58:00,1.93781,1.93803,1.93781,1.93803,37076117.0
2007-11-05 11:59:00,1.93806,1.93817,1.93794,1.9381,13093348.0
2007-11-05 12:00:00,1.93805,1.93805,1.93761,1.93761,7000792.0
2007-11-05 12:01:00,1.93754,1.93757,1.93734,1.93757,17140968.0
2007-11-05 12:02:00,1.9376,1.9376,1.93715,1.93715,3174625.0
2007-11-05 12:03:00,1.93722,1.9375,1.93722,1.93739,604632.0
2007-11-05 12:04:00,1.93713,1.93713,1.93668,1.93668,6250887.0
2007-11-05 12:05:00,1.93683,1.9369,1.9368,1.9369,4524754.0
2007-11-05 12:06:00,1.93696,1.93711,1.93695,1.93711,4835732.0
2007-11-05 12:07:00,1.93703,1.93722,1.93703,1.93722,1946531.0
2007-11-05 12:08:00,1.93714,1.93716,1.93679,1.93689,5064470.0
2007-11-05 12:09:00,1.9369,1.93742,1.93682,1.93742,2046609.0
2007-11-05 12:10:00,1.93747,1.93767,1.93747,1.93748,4595133.0
2007-11-05 12:11:00,1.9374,1.9374,1.93697,1.93697,5290595.0
2007-11-05 12:12:00,1.93702,1.93707,1.93698,1.93707,6898621.0
2007-11-05 12:13:00,1.9371,1.93723,1.93678,1.93723,11486787.0
2007-11-05 12:14:00,1.93698,1.93698,1.93654,1.93654,25122253.0
2007-11-05 12:15:00,1.93655,1.93655,1.93634,1.93638,6242263.0
2007-11-05 12:16:00,1.93636,1.93636,1.93609,1.93614,6659037.0
2007-11-05 12:17:00,1.93631,1.93658,1.93631,1.93658,7685052.0
2007-11-05 12:18:00,1.93656,1.9367,1.93635,1.9367,3333606.0
2007-11-05 12:19:00,1.93685,1.93703,1.93684,1.93687,71407963.0
2007-11-05 12:20:00,1.937,1.93738,1.937,1.93728,3180402.0
2007-11-05 12:21:00,1.9374,1.93758,1.9374,1.93758,1047219.0
2007-11-05 12:22:00,1.93749,1.9379,1.93749,1.9379,28998766.0
2007-11-05 12:23:00,1.93795,1.93822,1.9379,1.93822,16668748.0
2007-11-05 12:24:00,1.93822,1.93843,1.93822,1.93843,15279284.0
2007-11-05 12:25:00,1.93844,1.93871,1.93844,1.93871,10167970.0
2007-11-05 12:26:00,1.93871,1.93892,1.93869,1.93892,15467800.0
2007-11-05 12:27:00,1.93882,1.93918,1.93882,1.93918,5482570.0
2007-11-05 12:28:00,1.9392,1.93945,1.93914,1.93945,29420476.0
2007-11-05 12:29:00,1.93949,1.93965,1.93949,1.93961,1493453.0
2007-11-05 12:30:00,1.93969,1.93976,1.9395,1.9395,1175877.0
2007-11-05 12:31:00,1.93991,1.94019,1.93991,1.94019,8761769.0
2007-11-05 12:32:00,1.94006,1.94006,1.93967,1.9397,13343343.0
2007-11-05 12:33:00,1.9398,1.94029,1.9398,1.94029,3958488.0
2007-11-05 12:34:00,1.94014,1.94014,1.93988,1.93988,5337712.0
2007-11-05 12:35:00,1.93983,1.93983,1.93962,1.93962,1945581.0
2007-11-05 12:36:00,1.93951,1.93964,1.93917,1.93961,5133709.0
2007-11-05 12:37:00,1.93976,1.94004,1.93976,1.93996,1635900.0
2007-11-05 12:38:00,1.9398,1.93993,1.93967,1.93967,12177346.0
2007-11-05 12:39:00,1.93949,1.93949,1.93913,1.93922,7048489.0
2007-11-05 12:40:00,1.93928,1.93946,1.93928,1.93946,3999716.0
2007-11-05 12:41:00,1.93944,1.93953,1.93934,1.93934,3457039.0
2007-11-05 12:42:00,1.9392,1.93956,1.93915,1.93956,9229796.0
2007-11-05 12:43:00,1.93958,1.93966,1.9394,1.93966,1359229.0
2007-11-05 12:44:00,1.93965,1.93987,1.93965,1.93965,2678951.0
2007-11-05 12:45:00,1.93965,1.93965,1.93948,1.93959,2301018.0
2007-11-05 12:46:00,1.93946,1.9396,1.93946,1.93948,5036646.0
2007-11-05 12:47:00,1.93934,1.93934,1.93895,1.93917,24129169.0
2007-11-05 12:48:00,1.93922,1.93936,1.9391,1.9391,12637158.0
2007-11-05 12:49:00,1.93905,1.93988,1.93905,1.93988,6112545.0
2007-11-05 12:50:00,1.9398,1.93992,1.93952,1.93992,5129501.0
2007-11-05 12:51:00,1.93988,1.94012,1.93988,1.94006,7456252.0
2007-11-05 12:52:00,1.93988,1.93988,1.93952,1.93952,6500112.0
2007-11-05 12:53:00,1.93938,1.93953,1.93931,1.93953,4980761.0
2007-11-05 12:54:00,1.9395,1.9396,1.9395,1.93953,1001948.0
2007-11-05 12:55:00,1.93974,1.94006,1.93974,1.93994,9698817.0
2007-11-05 12:56:00,1.94012,1.94066,1.94012,1.94066,9957736.0
2007-11-05 12:57:00,1.94069,1.9409,1.94052,1.94089,2833831.0
2007-11-05 12:58:00,1.94086,1.941,1.94086,1.94096,3047761.0
2007-11-05 12:59:00,1.94105,1.94105,1.94082,1.94103,2993703.0
2007-11-05 13:00:00,1.94097,1.94101,1.94083,1.94097,2185801.0
2007-11-05 13:01:00,1.94096,1.94097,1.94055,1.94055,7441692.0
2007-11-05 13:02:00,1.9405,1.94061,1.94027,1.94061,4747637.0
2007-11-05 13:03:00,1.94066,1.94089,1.94066,1.94089,5708816.0
2007-11-05 13:04:00,1.94083,1.94083,1.94066,1.94066,3384212.0
2007-11-05 13:05:00,1.94056,1.94058,1.94044,1.94044,17177815.0
2007-11-05 13:06:00,1.94039,1.94044,1.94019,1.94044,5341480.0
2007-11-05 13:07:00,1.94058,1.94112,1.94058,1.94112,3055981.0
2007-11-05 13:08:00,1.9411,1.94145,1.9411,1.94145,23742695.0
2007-11-05 13:09:00,1.9416,1.94168,1.94148,1.94161,2056016.0
2007-11-05 13:10:00,1.94166,1.94173,1.94164,1.94164,12097678.0
2007-11-05 13:11:00,1.94162,1.94206,1.94162,1.94206,18333763.0
2007-11-05 13:12:00,1.94216,1.94231,1.94216,1.94218,6489708.0
2007-11-05 13:13:00,1.94201,1.94201,1.94173,1.94185,10349944.0
2007-11-05 13:14:00,1.94182,1.94199,1.94182,1.94197,13081369.0
2007-11-05 13:15:00,1.9419,1.94211,1.94185,1.94196,4924336.0
2007-11-05 13:16:00,1.9421,1.94302,1.9421,1.94302,9525259.0
2007-11-05 13:17:00,1.94299,1.9433,1.94282,1.9433,5492032.0
2007-11-05 13:18:00,1.94332,1.94332,1.94311,1.94317,8713306.0
2007-11-05 13:19:00,1.94308,1.94336,1.94308,1.94332,7994140.0
2007-11-05 13:20:00,1.9433,1.94344,1.94314,1.94344,11086126.0
2007-11-05 13:21:00,1.94338,1.94382,1.94338,1.94382,3082841.0
2007-11-05 13:22:00,1.94398,1.94465,1.94398,1.94465,3779988.0
2007-11-05 13:23:00,1.94476,1.94493,1.94476,1.94479,5176422.0
2007-11-05 13:24:00,1.94462,1.94483,1.94457,1.94483,11030144.0
2007-11-05 13:25:00,1.94467,1.94467,1.94398,1.94398,3085327.0
2007-11-05 13:26:00,1.94396,1.94398,1.94373,1.94398,3630904.0
2007-11-05 13:27:00,1.94399,1.94406,1.94383,1.94396,9497113.0
2007-11-05 13:28:00,1.94387,1.94387,1.94355,1.94384,5452802.0
2007-11-05 13:29:00,1.94391,1.94424,1.94377,1.94424,7527225.0
2007-11-05 13:30:00,1.94421,1.94421,1.94394,1.94394,2881458.0
2007-11-05 13:31:00,1.944,1.944,1.94372,1.94388,7125589.0
2007-11-05 13:32:00,1.94403,1.94428,1.94403,1.94418,14527358.0
2007-11-05 13:33:00,1.94413,1.94428,1.94413,1.94428,4717849.0
2007-11-05 13:34:00,1.94437,1.9446,1.94437,1.9446,1826547.0
2007-11-05 13:35:00,1.94446,1.94477,1.94446,1.94477,4163690.0
2007-11-05 13:36:00,1.94476,1.94487,1.94468,1.94487,9980622.0
2007-11-05 13:37:00,1.94507,1.9454,1.94507,1.94522,3006194.0
2007-11-05 13:38:00,1.94527,1.94562,1.94522,1.94562,3212675.0
2007-11-05 13:39:00,1.94568,1.94572,1.94557,1.94559,4667036.0
2007-11-05 13:40:00,1.94562,1.94577,1.94559,1.94562,5695458.0
2007-11-05 13:41:00,1.94573,1.94586,1.94566,1.94573,2414599.0
2007-11-05 13:42:00,1.94581,1.94581,1.94551,1.94555,6096538.0
2007-11-05 13:43:00,1.94548,1.94552,1.94532,1.94532,2629758.0
2007-11-05 13:44:00,1.94538,1.94538,1.94529,1.94529,29728423.0
2007-11-05 13:45:00,1.94529,1.94552,1.94529,1.94552,8295984.0
2007-11-05 13:46:00,1.9456,1.94587,1.9456,1.94587,10756726.0
2007-11-05 13:47:00,1.94568,1.94581,1.94568,1.94576,3386873.0
2007-11-05 13:48:00,1.9459,1.94629,1.9459,1.94629,15450826.0
2007-11-05 13:49:00,1.94627,1.94627,1.94592,1.94592,7972302.0
2007-11-05 13:50:00,1.9458,1.9458,1.94542,1.94542,4594514.0
2007-11-05 13:51:00,1.94544,1.94544,1.945,1.94525,6903989.0
2007-11-05 13:52:00,1.94519,1.94519,1.94481,1.94481,10394307.0
2007-11-05 13:53:00,1.94471,1.94521,1.94471,1.94521,5627592.0
2007-11-05 13:54:00,1.94533,1.94554,1.94533,1.94543,12175248.0
2007-11-05 13:55:00,1.94547,1.94549,1.94515,1.94515,3919691.0
2007-11-05 13:56:00,1.9449,1.9449,1.94453,1.94486,30982923.0
2007-11-05 13:57:00,1.94499,1.94511,1.94499,1.94511,6523534.0
2007-11-05 13:58:00,1.94524,1.94557,1.9441,1.94557,3760360.0
2007-11-05 13:59:00,1.94574,1.94591,1.94568,1.94591,4816851.0
2007-11-05 14:00:00,1.94595,1.94595,1.94552,1.94557,3225951.0
2007-11-05 14:01:00,1.94548,1.94548,1.94524,1.94524,6738406.0
2007-11-05 14:02:00,1.94539,1.94559,1.94538,1.94559,3605418.0
2007-11-05 14:03:00,1.94541,1.94541,1.94528,1.94531,5859579.0
2007-11-05 14:04:00,1.94537,1.94552,1.94528,1.94552,9184933.0
2007-11-05 14:05:00,1.94559,1.94566,1.94541,1.94541,5473549.0
2007-11-05 14:06:00,1.94533,1.94535,1.9452,1.9452,5160251.0
2007-11-05 14:07:00,1.94522,1.94522,1.94458,1.94458,16358555.0
2007-11-05 14:08:00,1.9449,1.9449,1.94476,1.94477,16125638.0
2007-11-05 14:09:00,1.94469,1.94469,1.94447,1.94447,9902416.0
2007-11-05 14:10:00,1.94441,1.94459,1.94441,1.94442,4873041.0
2007-11-05 14:11:00,1.94432,1.94432,1.94395,1.94395,3187380.0
2007-11-05 14:12:00,1.944,1.944,1.9438,1.94381,3955116.0
2007-11-05 14:13:00,1.94369,1.94373,1.94346,1.94349,8808018.0
2007-11-05 14:14:00,1.9433,1.9433,1.94297,1.94297,5510937.0
2007-11-05 14:15:00,1.94285,1.94285,1.9425,1.9425,7245795.0
2007-11-05 14:16:00,1.94241,1.94241,1.94203,1.94203,2244708.0
2007-11-05 14:17:00,1.9419,1.94191,1.94182,1.94188,2533999.0
2007-11-05 14:18:00,1.94198,1.94253,1.94198,1.94253,5410488.0
2007-11-05 14:19:00,1.9427,1.94273,1.94249,1.94249,3407775.0
2007-11-05 14:20:00,1.94238,1.94291,1.94238,1.94291,5515313.0
2007-11-05 14:21:00,1.94284,1.94284,1.94267,1.94267,5524432.0
2007-11-05 14:22:00,1.94218,1.94254,1.94218,1.94229,13416984.0
2007-11-05 14:23:00,1.94238,1.94259,1.94238,1.94259,2563466.0
2007-11-05 14:24:00,1.94257,1.94268,1.94252,1.94257,12944145.0
2007-11-05 14:25:00,1.94262,1.94262,1.94181,1.94181,3152756.0
2007-11-05 14:26:00,1.94211,1.94211,1.94184,1.94184,9601264.0
2007-11-05 14:27:00,1.94189,1.94222,1.94182,1.94222,3146504.0
2007-11-05 14:28:00,1.94225,1.94225,1.942,1.94212,32381194.0
2007-11-05 14:29:00,1.94202,1.9422,1.94202,1.9422,10667007.0
2007-11-05 14:30:00,1.94234,1.94248,1.94234,1.94246,4929200.0
2007-11-05 14:31:00,1.94251,1.94272,1.94249,1.9426,18222199.0
2007-11-05 14:32:00,1.94256,1.94256,1.94236,1.94252,13868105.0
2007-11-05 14:33:00,1.94263,1.94269,1.94254,1.94269,30435724.0
2007-11-05 14:34:00,1.94271,1.94272,1.94248,1.94248,9606496.0
2007-11-05 14:35:00,1.94237,1.94246,1.94226,1.94246,703666.0
2007-11-05 14:36:00,1.9423,1.94237,1.94201,1.94214,7614039.0
2007-11-05 14:37:00,1.94213,1.94224,1.94213,1.94215,5135583.0
2007-11-05 14:38:00,1.942,1.942,1.94158,1.94158,3612673.0
2007-11-05 14:39:00,1.94156,1.94171,1.94156,1.94171,10769198.0
2007-11-05 14:40:00,1.94166,1.9418,1.94148,1.94148,5093439.0
2007-11-05 14:41:00,1.94123,1.94123,1.94096,1.94096,8453997.0
2007-11-05 14:42:00,1.94088,1.9409,1.94063,1.94063,6512481.0
2007-11-05 14:43:00,1.94078,1.94083,1.94073,1.94077,21636165.0
2007-11-05 14:44:00,1.94081,1.94105,1.94078,1.94105,5834198.0
2007-11-05 14:45:00,1.94108,1.94108,1.94078,1.94091,3250452.0
2007-11-05 14:46:00,1.94091,1.9411,1.94088,1.9411,22218300.0
2007-11-05 14:47:00,1.94112,1.94122,1.94088,1.94088,8258170.0
2007-11-05 14:48:00,1.94074,1.94078,1.94057,1.94057,1751480.0
2007-11-05 14:49:00,1.94059,1.94087,1.94059,1.94087,9492537.0
2007-11-05 14:50:00,1.94102,1.94116,1.94099,1.94116,12047965.0
2007-11-05 14:51:00,1.94149,1.94165,1.94146,1.94147,2986967.0
2007-11-05 14:52:00,1.9415,1.94152,1.94145,1.94146,2605781.0
2007-11-05 14:53:00,1.94149,1.94232,1.94149,1.94232,2496270.0
2007-11-05 14:54:00,1.94233,1.94251,1.94219,1.94219,3393452.0
2007-11-05 14:55:00,1.94212,1.9423,1.94202,1.94202,6347299.0
2007-11-05 14:56:00,1.94192,1.94192,1.94159,1.94159,8232480.0
2007-11-05 14:57:00,1.94158,1.94158,1.94135,1.94137,5932759.0
2007-11-05 14:58:00,1.94124,1.94195,1.94124,1.94195,7102257.0
2007-11-05 14:59:00,1.94196,1.94196,1.94166,1.94166,4071310.0
2007-11-05 15:00:00,1.94155,1.94168,1.94154,1.94154,5601724.0
2007-11-05 15:01:00,1.94162,1.94193,1.94162,1.94177,6373968.0
2007-11-05 15:02:00,1.94164,1.94164,1.94132,1.9414,6227787.0
2007-11-05 15:03:00,1.94156,1.94183,1.94156,1.9418,13900842.0
2007-11-05 15:04:00,1.94178,1.94178,1.9416,1.9416,3647989.0
2007-11-05 15:05:00,1.94151,1.94151,1.94104,1.94147,5605418.0
2007-11-05 15:06:00,1.94161,1.94195,1.94161,1.94181,13555069.0
2007-11-05 15:07:00,1.9419,1.94193,1.94178,1.94191,4884782.0
2007-11-05 15:08:00,1.94205,1.94248,1.94203,1.94203,2204796.0
2007-11-05 15:09:00,1.94229,1.94245,1.94226,1.94245,7061064.0
2007-11-05 15:10:00,1.9426,1.94271,1.94248,1.94248,2382027.0
2007-11-05 15:11:00,1.94245,1.94286,1.94226,1.94286,15069263.0
2007-11-05 15:12:00,1.9427,1.9427,1.94218,1.94227,5024649.0
2007-11-05 15:13:00,1.9423,1.94231,1.94213,1.94231,3233167.0
2007-11-05 15:14:00,1.94235,1.94236,1.9422,1.94236,6959335.0
2007-11-05 15:15:00,1.94229,1.94259,1.94218,1.94259,4536325.0
2007-11-05 15:16:00,1.94268,1.94272,1.94253,1.94253,6239382.0
2007-11-05 15:17:00,1.94239,1.94239,1.942,1.942,5175263.0
2007-11-05 15:18:00,1.942,1.94217,1.94193,1.94217,4879018.0
2007-11-05 15:19:00,1.94213,1.94229,1.94213,1.94223,1483338.0
2007-11-05 15:20:00,1.94219,1.94223,1.94193,1.94223,7317800.0
2007-11-05 15:21:00,1.94216,1.94216,1.94183,1.94207,1254457.0
2007-11-05 15:22:00,1.94203,1.94205,1.94192,1.942,3184831.0
2007-11-05 15:23:00,1.94215,1.94247,1.94215,1.94247,12501708.0
2007-11-05 15:24:00,1.94248,1.94255,1.94227,1.94227,21035144.0
2007-11-05 15:25:00,1.94235,1.94235,1.94218,1.94225,9251954.0
2007-11-05 15:26:00,1.94243,1.9425,1.94243,1.94249,7639803.0
2007-11-05 15:27:00,1.94234,1.94252,1.94234,1.94244,10840165.0
2007-11-05 15:28:00,1.94244,1.94252,1.94234,1.94234,4474412.0
2007-11-05 15:29:00,1.94222,1.94222,1.94195,1.94203,10325962.0
2007-11-05 15:30:00,1.94201,1.94208,1.94199,1.94202,5386507.0
2007-11-05 15:31:00,1.94211,1.94217,1.94202,1.94213,412848.0
2007-11-05 15:32:00,1.94214,1.94229,1.94199,1.94229,3283707.0
2007-11-05 15:33:00,1.94215,1.9423,1.94214,1.94214,7125278.0
2007-11-05 15:34:00,1.9421,1.94214,1.9419,1.94214,4565123.0
2007-11-05 15:35:00,1.94225,1.94225,1.94207,1.94213,7356598.0
2007-11-05 15:36:00,1.94212,1.94212,1.94192,1.94198,5635529.0
2007-11-05 15:37:00,1.94205,1.94224,1.94205,1.94216,6271524.0
2007-11-05 15:38:00,1.94211,1.94211,1.94164,1.94188,30056893.0
2007-11-05 15:39:00,1.94178,1.94211,1.94178,1.94211,14297695.0
2007-11-05 15:40:00,1.94233,1.94261,1.94233,1.94255,6379088.0
2007-11-05 15:41:00,1.94251,1.94254,1.94228,1.94239,3609801.0
2007-11-05 15:42:00,1.94252,1.94252,1.94225,1.94232,18186428.0
2007-11-05 15:43:00,1.94234,1.94235,1.94223,1.94232,7941757.0
2007-11-05 15:44:00,1.94243,1.94282,1.94243,1.94274,17089992.0
2007-11-05 15:45:00,1.94256,1.94256,1.94238,1.94238,3221607.0
2007-11-05 15:46:00,1.94246,1.94257,1.94231,1.94231,8090668.0
2007-11-05 15:47:00,1.94215,1.94227,1.94203,1.94209,2448323.0
2007-11-05 15:48:00,1.94203,1.94203,1.94171,1.94176,7615065.0
2007-11-05 15:49:00,1.94179,1.94179,1.94158,1.94167,6805950.0
2007-11-05 15:50:00,1.94164,1.94177,1.94164,1.94165,5083846.0
2007-11-05 15:51:00,1.94158,1.94158,1.94103,1.94103,6595472.0
2007-11-05 15:52:00,1.94102,1.94102,1.9407,1.9407,23582478.0
2007-11-05 15:53:00,1.94073,1.94124,1.94073,1.94124,3978445.0
2007-11-05 15:54:00,1.94143,1.94163,1.94139,1.9415,5697036.0
2007-11-05 15:55:00,1.94149,1.9416,1.94141,1.94141,4003173.0
2007-11-05 15:56:00,1.94157,1.94228,1.94121,1.94228,15671598.0
2007-11-05 15:57:00,1.94252,1.94265,1.94252,1.94262,7260992.0
2007-11-05 15:58:00,1.94272,1.94286,1.94264,1.94264,24706189.0
2007-11-05 15:59:00,1.94244,1.94273,1.94244,1.94265,24266300.0
2007-11-05 16:00:00,1.94276,1.94292,1.94276,1.94289,7920158.0
2007-11-05 16:01:00,1.94284,1.94297,1.94262,1.94262,2088630.0
2007-11-05 16:02:00,1.94279,1.94324,1.94279,1.94324,1591309.0
2007-11-05 16:03:00,1.94333,1.94339,1.94313,1.94313,10907209.0
2007-11-05 16:04:00,1.94308,1.94311,1.94291,1.94291,4951690.0
2007-11-05 16:05:00,1.94294,1.94294,1.94267,1.94271,10553179.0
2007-11-05 16:06:00,1.94282,1.94295,1.94272,1.94295,10458964.0
2007-11-05 16:07:00,1.94284,1.94284,1.94275,1.94283,696794.0
2007-11-05 16:08:00,1.94288,1.9431,1.94288,1.94309,12850779.0
2007-11-05 16:09:00,1.94302,1.94309,1.9429,1.9429,5268173.0
2007-11-05 16:10:00,1.94288,1.94293,1.94276,1.94293,839823.0
2007-11-05 16:11:00,1.94293,1.94293,1.94268,1.9427,14849309.0
2007-11-05 16:12:00,1.94263,1.94263,1.94247,1.94247,10085854.0
2007-11-05 16:13:00,1.94243,1.94243,1.9421,1.9421,1766908.0
2007-11-05 16:14:00,1.94222,1.94222,1.94186,1.9419,5672822.0
2007-11-05 16:15:00,1.94189,1.94189,1.94162,1.94172,18153741.0
2007-11-05 16:16:00,1.9417,1.94211,1.9417,1.94211,2662580.0
2007-11-05 16:17:00,1.94226,1.94246,1.94218,1.94246,5657225.0
2007-11-05 16:18:00,1.94227,1.94241,1.94227,1.94238,22645094.0
2007-11-05 16:19:00,1.94235,1.94237,1.94208,1.94234,2247597.0
2007-11-05 16:20:00,1.94217,1.94217,1.94188,1.94199,5806617.0
2007-11-05 16:21:00,1.942,1.942,1.94168,1.94168,20404372.0
2007-11-05 16:22:00,1.94184,1.94187,1.94163,1.94183,4724268.0
2007-11-05 16:23:00,1.9418,1.94186,1.9416,1.94186,2538334.0
2007-11-05 16:24:00,1.94194,1.94227,1.94194,1.94227,11264091.0
2007-11-05 16:25:00,1.94223,1.94227,1.94223,1.94224,4158673.0
2007-11-05 16:26:00,1.94227,1.94234,1.9422,1.94224,9402840.0
2007-11-05 16:27:00,1.94225,1.94228,1.94197,1.94228,2840610.0
2007-11-05 16:28:00,1.94236,1.94313,1.94236,1.94313,2445409.0
2007-11-05 16:29:00,1.94325,1.94352,1.94325,1.94352,8514862.0
2007-11-05 16:30:00,1.94357,1.94405,1.94352,1.94405,6887190.0
2007-11-05 16:31:00,1.94402,1.94413,1.94394,1.94402,2754083.0
2007-11-05 16:32:00,1.94394,1.94394,1.94358,1.94363,6575014.0
2007-11-05 16:33:00,1.94364,1.94364,1.94337,1.94337,5482672.0
2007-11-05 16:34:00,1.94333,1.94333,1.94318,1.94326,1439281.0
2007-11-05 16:35:00,1.94319,1.94319,1.94282,1.94294,9629366.0
2007-11-05 16:36:00,1.94321,1.94356,1.94321,1.94356,13218576.0
2007-11-05 16:37:00,1.94346,1.94353,1.94337,1.94353,3527514.0
2007-11-05 16:38:00,1.94345,1.94345,1.94325,1.9434,4083621.0
2007-11-05 16:39:00,1.94329,1.94349,1.94327,1.94348,9192151.0
2007-11-05 16:40:00,1.94345,1.94346,1.94331,1.94337,16770512.0
2007-11-05 16:41:00,1.94358,1.94401,1.94358,1.94379,4567503.0
2007-11-05 16:42:00,1.94378,1.94394,1.94372,1.94386,13720747.0
2007-11-05 16:43:00,1.94404,1.94408,1.94384,1.94403,3462186.0
2007-11-05 16:44:00,1.94387,1.94398,1.94375,1.94386,7207871.0
2007-11-05 16:45:00,1.94392,1.94397,1.94374,1.94397,3848466.0
2007-11-05 16:46:00,1.9439,1.9439,1.94354,1.94354,27957235.0
2007-11-05 16:47:00,1.94349,1.94349,1.9432,1.94332,9034597.0
2007-11-05 16:48:00,1.94337,1.94337,1.94317,1.94324,3653548.0
2007-11-05 16:49:00,1.94329,1.9433,1.94315,1.94315,11500021.0
2007-11-05 16:50:00,1.94328,1.94337,1.94317,1.94317,1446563.0
2007-11-05 16:51:00,1.94295,1.94295,1.94144,1.9428,2503006.0
2007-11-05 16:52:00,1.94278,1.94293,1.94278,1.94286,5577796.0
2007-11-05 16:53:00,1.94278,1.94299,1.94278,1.94281,2166121.0
2007-11-05 16:54:00,1.94263,1.94276,1.94239,1.94239,37351981.0
2007-11-05 16:55:00,1.94233,1.94246,1.9422,1.94246,6239669.0
2007-11-05 16:56:00,1.9424,1.94259,1.94237,1.94237,9034182.0
2007-11-05 16:57:00,1.9424,1.94277,1.9424,1.94277,9194196.0
2007-11-05 16:58:00,1.94297,1.94297,1.9425,1.94253,11360540.0
2007-11-05 16:59:00,1.94246,1.94246,1.94201,1.94201,249360.0
2007-11-05 17:00:00,1.94196,1.94205,1.94188,1.94205,4610787.0
2007-11-05 17:01:00,1.94212,1.94224,1.94209,1.94214,10601774.0
2007-11-05 17:02:00,1.94212,1.94223,1.94208,1.94208,5506917.0
2007-11-05 17:03:00,1.94174,1.94183,1.94155,1.94183,8204357.0
2007-11-05 17:04:00,1.94195,1.94219,1.94195,1.94217,6243046.0
2007-11-05 17:05:00,1.94208,1.94208,1.94186,1.94186,6403838.0
2007-11-05 17:06:00,1.94166,1.94166,1.94109,1.94109,4974743.0
2007-11-05 17:07:00,1.94098,1.94121,1.94082,1.94082,10272833.0
2007-11-05 17:08:00,1.94075,1.94077,1.94053,1.94073,5756922.0
2007-11-05 17:09:00,1.94085,1.94129,1.94085,1.94129,4878292.0
2007-11-05 17:10:00,1.94133,1.94149,1.94122,1.94122,6398449.0
2007-11-05 17:11:00,1.9413,1.94136,1.94119,1.94135,3337800.0
2007-11-05 17:12:00,1.9414,1.94222,1.9414,1.94222,4224366.0
2007-11-05 17:13:00,1.94222,1.94234,1.94187,1.94187,10690863.0
2007-11-05 17:14:00,1.94175,1.94175,1.94152,1.94163,11039413.0
2007-11-05 17:15:00,1.94172,1.94175,1.94156,1.9417,6846750.0
2007-11-05 17:16:00,1.9419,1.942,1.94183,1.94183,9464512.0
2007-11-05 17:17:00,1.94192,1.94194,1.94174,1.94185,10439126.0
2007-11-05 17:18:00,1.9419,1.94202,1.94181,1.94202,2662965.0
2007-11-05 17:19:00,1.94218,1.94236,1.94218,1.94218,1137425.0
2007-11-05 17:20:00,1.94236,1.9424,1.94223,1.94223,7125606.0
2007-11-05 17:21:00,1.94213,1.94213,1.94189,1.94208,12077121.0
2007-11-05 17:22:00,1.94203,1.94213,1.94195,1.94212,22757823.0
2007-11-05 17:23:00,1.94218,1.94226,1.94218,1.94223,5901567.0
2007-11-05 17:24:00,1.94219,1.94219,1.9419,1.94199,2831940.0
2007-11-05 17:25:00,1.94194,1.94194,1.94159,1.94159,4217813.0
2007-11-05 17:26:00,1.94162,1.94162,1.94148,1.94151,13679975.0
2007-11-05 17:27:00,1.94155,1.94162,1.9414,1.94162,8767750.0
2007-11-05 17:28:00,1.94164,1.94164,1.94143,1.94144,2449335.0
2007-11-05 17:29:00,1.94149,1.94165,1.94149,1.94165,1915532.0
2007-11-05 17:30:00,1.94161,1.94161,1.94146,1.94155,7953737.0
2007-11-05 17:31:00,1.94158,1.94158,1.94132,1.94132,2030108.0
2007-11-05 17:32:00,1.94132,1.94133,1.94117,1.9413,6650604.0
2007-11-05 17:33:00,1.94157,1.94181,1.94157,1.94166,6791417.0
2007-11-05 17:34:00,1.94166,1.94187,1.94166,1.94187,2886038.0
2007-11-05 17:35:00,1.94185,1.94188,1.9416,1.94167,26534807.0
2007-11-05 17:36:00,1.94181,1.94181,1.9413,1.94152,6443041.0
2007-11-05 17:37:00,1.94157,1.94157,1.94136,1.94155,990665.0
2007-11-05 17:38:00,1.94153,1.94171,1.94152,1.94171,11716976.0
2007-11-05 17:39:00,1.94184,1.9421,1.94184,1.94196,2178414.0
2007-11-05 17:40:00,1.94207,1.94221,1.94202,1.94221,1302784.0
2007-11-05 17:41:00,1.94228,1.94235,1.94226,1.94226,2904096.0
2007-11-05 17:42:00,1.94224,1.94224,1.94198,1.94222,8850566.0
2007-11-05 17:43:00,1.94233,1.94258,1.94233,1.94254,1311952.0
2007-11-05 17:44:00,1.94244,1.94244,1.94186,1.9421,11317555.0
2007-11-05 17:45:00,1.94208,1.94213,1.94195,1.94213,7038073.0
2007-11-05 17:46:00,1.94208,1.94208,1.9419,1.9419,3271763.0
2007-11-05 17:47:00,1.94176,1.94179,1.94156,1.94158,4702676.0
2007-11-05 17:48:00,1.94116,1.94157,1.94116,1.94155,10492417.0
2007-11-05 17:49:00,1.94149,1.94187,1.94149,1.94187,2707516.0
2007-11-05 17:50:00,1.94195,1.94222,1.94183,1.94222,16751967.0
2007-11-05 17:51:00,1.94228,1.94266,1.94228,1.94266,1600135.0
2007-11-05 17:52:00,1.94253,1.94263,1.94253,1.94257,1022197.0
2007-11-05 17:53:00,1.94264,1.94287,1.94257,1.94287,3201603.0
2007-11-05 17:54:00,1.94298,1.94312,1.94295,1.94312,7724812.0
2007-11-05 17:55:00,1.94326,1.94408,1.94326,1.94408,3737021.0
2007-11-05 17:56:00,1.94401,1.94401,1.94231,1.94364,6131114.0
2007-11-05 17:57:00,1.94355,1.94355,1.94336,1.94336,19747011.0
2007-11-05 17:58:00,1.94331,1.94346,1.94302,1.94346,24989463.0
2007-11-05 17:59:00,1.94358,1.94369,1.94356,1.94369,5067475.0
2007-11-05 18:00:00,1.94374,1.94381,1.94374,1.94375,5851687.0
2007-11-05 18:01:00,1.94357,1.94357,1.94324,1.94336,2740002.0
2007-11-05 18:02:00,1.94342,1.94354,1.94336,1.94336,19139001.0
2007-11-05 18:03:00,1.94341,1.94362,1.94337,1.94362,2662300.0
2007-11-05 18:04:00,1.94376,1.94384,1.94372,1.94372,17565162.0
2007-11-05 18:05:00,1.94373,1.94384,1.94372,1.94372,10119469.0
2007-11-05 18:06:00,1.94364,1.94367,1.94326,1.94326,11024962.0
2007-11-05 18:07:00,1.94321,1.94351,1.94313,1.94351,2895808.0
2007-11-05 18:08:00,1.94351,1.94357,1.94313,1.94313,12939968.0
2007-11-05 18:09:00,1.94309,1.94341,1.943,1.94341,3132041.0
2007-11-05 18:10:00,1.94351,1.94351,1.9433,1.9433,3839856.0
2007-11-05 18:11:00,1.94323,1.94329,1.94288,1.94329,7526344.0
2007-11-05 18:12:00,1.94337,1.9435,1.94323,1.94332,4774632.0
2007-11-05 18:13:00,1.94336,1.94362,1.94336,1.94356,16104693.0
2007-11-05 18:14:00,1.94344,1.94344,1.94307,1.9431,2219799.0
2007-11-05 18:15:00,1.94294,1.94307,1.94284,1.94302,5017279.0
2007-11-05 18:16:00,1.94316,1.9434,1.94312,1.9434,18570502.0
2007-11-05 18:17:00,1.9434,1.94341,1.94323,1.94341,6565572.0
2007-11-05 18:18:00,1.94338,1.94347,1.94302,1.94302,10390228.0
2007-11-05 18:19:00,1.9432,1.94324,1.9429,1.9429,14518007.0
2007-11-05 18:20:00,1.94299,1.94305,1.94271,1.94271,10202115.0
2007-11-05 18:21:00,1.94284,1.94284,1.94262,1.9427,10258638.0
2007-11-05 18:22:00,1.94253,1.94258,1.94228,1.94228,20934689.0
2007-11-05 18:23:00,1.9424,1.94242,1.94221,1.9424,33750014.0
2007-11-05 18:24:00,1.94241,1.94242,1.94208,1.94208,2538360.0
2007-11-05 18:25:00,1.94205,1.94205,1.94189,1.94189,4356156.0
2007-11-05 18:26:00,1.94187,1.94188,1.94167,1.94168,14970285.0
2007-11-05 18:27:00,1.94165,1.94175,1.94146,1.94175,3856440.0
2007-11-05 18:28:00,1.94178,1.94196,1.94178,1.94194,4410091.0
2007-11-05 18:29:00,1.94189,1.94208,1.94188,1.94208,6543423.0
2007-11-05 18:30:00,1.94209,1.94209,1.94171,1.94178,7753385.0
2007-11-05 18:31:00,1.94188,1.94207,1.94188,1.94207,12964249.0
2007-11-05 18:32:00,1.94204,1.94218,1.94192,1.94216,7429949.0
2007-11-05 18:33:00,1.94205,1.94205,1.94181,1.9419,3056585.0
2007-11-05 18:34:00,1.94198,1.94224,1.94192,1.94224,10010052.0
2007-11-05 18:35:00,1.94228,1.9424,1.94206,1.94206,5356669.0
2007-11-05 18:36:00,1.94188,1.94188,1.9416,1.9416,8757594.0
2007-11-05 18:37:00,1.94157,1.94164,1.94145,1.94156,2713806.0
2007-11-05 18:38:00,1.94173,1.94208,1.94169,1.94208,5816847.0
2007-11-05 18:39:00,1.94205,1.94237,1.94197,1.94237,5828028.0
2007-11-05 18:40:00,1.94251,1.94279,1.94251,1.94274,4169778.0
2007-11-05 18:41:00,1.94265,1.94265,1.94226,1.94236,2243916.0
2007-11-05 18:42:00,1.9423,1.9425,1.94225,1.9425,21898768.0
2007-11-05 18:43:00,1.94263,1.94285,1.94255,1.94255,8405257.0
2007-11-05 18:44:00,1.94284,1.94285,1.94249,1.94249,14703851.0
2007-11-05 18:45:00,1.94224,1.94227,1.94212,1.94215,9478284.0
2007-11-05 18:46:00,1.94208,1.94217,1.94199,1.94199,11275591.0
2007-11-05 18:47:00,1.94185,1.94207,1.94156,1.94207,3919443.0
2007-11-05 18:48:00,1.94204,1.94264,1.94204,1.94264,2792998.0
2007-11-05 18:49:00,1.94259,1.94259,1.94227,1.94251,11817226.0
2007-11-05 18:50:00,1.94244,1.94271,1.94244,1.94271,4950717.0
2007-11-05 18:51:00,1.94268,1.94268,1.94251,1.94258,26379927.0
2007-11-05 18:52:00,1.94252,1.94252,1.94218,1.94229,11118953.0
2007-11-05 18:53:00,1.94221,1.94227,1.94206,1.94227,8963582.0
2007-11-05 18:54:00,1.94223,1.94226,1.94205,1.94205,5619628.0
2007-11-05 18:55:00,1.94209,1.94209,1.94183,1.94189,6293416.0
2007-11-05 18:56:00,1.94183,1.94183,1.94136,1.94163,7495205.0
2007-11-05 18:57:00,1.94169,1.94171,1.94159,1.94171,10070065.0
2007-11-05 18:58:00,1.94174,1.94196,1.94174,1.94188,9571550.0
2007-11-05 18:59:00,1.94196,1.94196,1.94175,1.94175,1692720.0
2007-11-05 19:00:00,1.94171,1.94183,1.94167,1.94183,4711316.0
2007-11-05 19:01:00,1.94181,1.94181,1.94159,1.94163,873160.0
2007-11-05 19:02:00,1.94148,1.94162,1.94148,1.94162,4072471.0
2007-11-05 19:03:00,1.94164,1.94166,1.94159,1.94159,8767624.0
2007-11-05 19:04:00,1.94143,1.94174,1.94143,1.94161,9144983.0
2007-11-05 19:05:00,1.94179,1.94235,1.94086,1.94184,5859747.0
2007-11-05 19:06:00,1.94175,1.94176,1.94115,1.94119,4091992.0
2007-11-05 19:07:00,1.94097,1.94171,1.94097,1.94171,6560830.0
2007-11-05 19:08:00,1.94161,1.94172,1.94152,1.94172,12830534.0
2007-11-05 19:09:00,1.94173,1.94185,1.94173,1.94185,3819750.0
2007-11-05 19:10:00,1.9419,1.94198,1.9418,1.94194,2671091.0
2007-11-05 19:11:00,1.94207,1.94215,1.94195,1.94195,1869152.0
2007-11-05 19:12:00,1.94183,1.94199,1.94175,1.94175,16123716.0
2007-11-05 19:13:00,1.94187,1.94195,1.9417,1.9417,6079622.0
2007-11-05 19:14:00,1.9417,1.94189,1.9417,1.94189,2410555.0
2007-11-05 19:15:00,1.94194,1.942,1.94167,1.942,6872133.0
2007-11-05 19:16:00,1.94201,1.94218,1.94198,1.94218,5818363.0
2007-11-05 19:17:00,1.94202,1.94216,1.94202,1.94204,5083784.0
2007-11-05 19:18:00,1.94199,1.94199,1.94162,1.94186,4733939.0
2007-11-05 19:19:00,1.94191,1.94219,1.94191,1.94196,9424596.0
2007-11-05 19:20:00,1.94191,1.94191,1.94175,1.94175,5688306.0
2007-11-05 19:21:00,1.94176,1.94203,1.94174,1.94203,14090718.0
2007-11-05 19:22:00,1.94212,1.9425,1.94212,1.9425,13391226.0
2007-11-05 19:23:00,1.94253,1.94257,1.94238,1.94238,6198828.0
2007-11-05 19:24:00,1.9422,1.94221,1.94163,1.94163,2742100.0
2007-11-05 19:25:00,1.94214,1.9422,1.94203,1.9422,3118284.0
2007-11-05 19:26:00,1.94217,1.94219,1.94211,1.94217,12048975.0
2007-11-05 19:27:00,1.9421,1.94227,1.9421,1.94226,6104356.0
2007-11-05 19:28:00,1.94225,1.94225,1.94213,1.94216,9752028.0
2007-11-05 19:29:00,1.94218,1.94225,1.94208,1.94225,42999174.0
2007-11-05 19:30:00,1.94238,1.94257,1.94238,1.94253,3613215.0
2007-11-05 19:31:00,1.94237,1.94237,1.94207,1.94207,798109.0
2007-11-05 19:32:00,1.94186,1.94186,1.94169,1.9417,10042723.0
2007-11-05 19:33:00,1.9418,1.94187,1.94171,1.94171,2881803.0
2007-11-05 19:34:00,1.9418,1.94214,1.9418,1.94214,4492769.0
2007-11-05 19:35:00,1.94211,1.94211,1.94201,1.94201,11164342.0
2007-11-05 19:36:00,1.94196,1.9421,1.94178,1.9421,9683227.0
2007-11-05 19:37:00,1.94216,1.94224,1.94216,1.94222,2418757.0
2007-11-05 19:38:00,1.94219,1.94245,1.94213,1.94245,3332964.0
2007-11-05 19:39:00,1.94254,1.94261,1.94254,1.9426,7871464.0
2007-11-05 19:40:00,1.94261,1.94279,1.94253,1.94253,4054500.0
2007-11-05 19:41:00,1.94251,1.94266,1.94244,1.94244,3029110.0
2007-11-05 19:42:00,1.94242,1.94242,1.94227,1.94236,9462223.0
2007-11-05 19:43:00,1.94244,1.94244,1.94223,1.94223,3461427.0
2007-11-05 19:44:00,1.94226,1.94226,1.94209,1.94209,6838320.0
2007-11-05 19:45:00,1.9422,1.94221,1.94199,1.94218,1721620.0
2007-11-05 19:46:00,1.94208,1.94226,1.94205,1.94226,12060792.0
2007-11-05 19:47:00,1.94228,1.94242,1.94222,1.94242,4843924.0
2007-11-05 19:48:00,1.94245,1.94263,1.94209,1.94262,12508842.0
2007-11-05 19:49:00,1.94256,1.94258,1.94251,1.94258,9914979.0
2007-11-05 19:50:00,1.94265,1.94278,1.94265,1.94266,50253986.0
2007-11-05 19:51:00,1.94257,1.9426,1.94252,1.94253,4243800.0
2007-11-05 19:52:00,1.94111,1.94239,1.94111,1.94215,3269070.0
2007-11-05 19:53:00,1.94214,1.94267,1.94204,1.94253,3618364.0
2007-11-05 19:54:00,1.9426,1.9426,1.94236,1.94244,3826561.0
2007-11-05 19:55:00,1.94234,1.94234,1.94206,1.94206,10635190.0
2007-11-05 19:56:00,1.94214,1.94222,1.94203,1.94211,3065047.0
2007-11-05 19:57:00,1.94216,1.94224,1.94198,1.94198,2492058.0
2007-11-05 19:58:00,1.94241,1.94257,1.94241,1.9425,14045297.0
2007-11-05 19:59:00,1.94253,1.94274,1.94232,1.94274,13070399.0
2007-11-05 20:00:00,1.94278,1.94278,1.94257,1.94273,18212473.0
2007-11-05 20:01:00,1.94283,1.94304,1.94255,1.94255,7471392.0
2007-11-05 20:02:00,1.94272,1.94273,1.94243,1.94264,938260.0
2007-11-05 20:03:00,1.94263,1.94281,1.94254,1.94276,7758934.0
2007-11-05 20:04:00,1.94275,1.94275,1.94251,1.94251,6726280.0
2007-11-05 20:05:00,1.94238,1.94238,1.94217,1.94237,4843416.0
2007-11-05 20:06:00,1.94215,1.94215,1.9418,1.94181,15158494.0
2007-11-05 20:07:00,1.9417,1.94177,1.94147,1.94153,3986067.0
2007-11-05 20:08:00,1.9415,1.9415,1.94111,1.94118,1287671.0
2007-11-05 20:09:00,1.9412,1.94124,1.94111,1.94121,7532096.0
2007-11-05 20:10:00,1.94123,1.94123,1.9411,1.94111,2474667.0
2007-11-05 20:11:00,1.94111,1.94122,1.94105,1.94122,8952590.0
2007-11-05 20:12:00,1.94098,1.94098,1.94062,1.94063,18208313.0
2007-11-05 20:13:00,1.94058,1.94058,1.94021,1.94021,4091324.0
2007-11-05 20:14:00,1.94015,1.9403,1.94015,1.94027,22815197.0
2007-11-05 20:15:00,1.94033,1.94045,1.94027,1.94038,5252964.0
2007-11-05 20:16:00,1.94056,1.9409,1.94056,1.94083,4614636.0
2007-11-05 20:17:00,1.94073,1.9408,1.94043,1.94066,3449334.0
2007-11-05 20:18:00,1.94078,1.94126,1.94078,1.94124,3192902.0
2007-11-05 20:19:00,1.94136,1.94163,1.94136,1.94163,4857835.0
2007-11-05 20:20:00,1.94167,1.94194,1.94163,1.94194,10764575.0
2007-11-05 20:21:00,1.94202,1.94207,1.94189,1.94189,4298886.0
2007-11-05 20:22:00,1.94181,1.94183,1.94153,1.94182,3693775.0
2007-11-05 20:23:00,1.94181,1.94182,1.94168,1.94177,14332931.0
2007-11-05 20:24:00,1.9417,1.9417,1.9415,1.94154,16938844.0
2007-11-05 20:25:00,1.94152,1.94152,1.94138,1.94138,7151626.0
2007-11-05 20:26:00,1.94144,1.94144,1.94131,1.94142,4794434.0
2007-11-05 20:27:00,1.94154,1.94182,1.94149,1.94182,7534077.0
2007-11-05 20:28:00,1.94179,1.94179,1.94145,1.94148,18033282.0
2007-11-05 20:29:00,1.9414,1.9414,1.94121,1.94128,8549994.0
2007-11-05 20:30:00,1.94123,1.94138,1.94123,1.94131,3876533.0
2007-11-05 20:31:00,1.9413,1.94141,1.94122,1.94141,3639611.0
2007-11-05 20:32:00,1.94149,1.94178,1.94148,1.94178,2955450.0
2007-11-05 20:33:00,1.9417,1.94172,1.94144,1.94172,3667442.0
2007-11-05 20:34:00,1.94174,1.94186,1.94173,1.94173,899956.0
2007-11-05 20:35:00,1.94164,1.94164,1.94146,1.94146,4988028.0
2007-11-05 20:36:00,1.94149,1.94151,1.94144,1.94145,3214446.0
2007-11-05 20:37:00,1.94152,1.94156,1.94142,1.9415,3636965.0
2007-11-05 20:38:00,1.94151,1.94167,1.94151,1.94156,6326924.0
2007-11-05 20:39:00,1.94159,1.9416,1.94144,1.94158,1819448.0
2007-11-05 20:40:00,1.94155,1.94155,1.94125,1.9413,2901414.0
2007-11-05 20:41:00,1.94127,1.94149,1.94127,1.94149,3552176.0
2007-11-05 20:42:00,1.94157,1.94178,1.94154,1.94178,6935542.0
2007-11-05 20:43:00,1.9418,1.94198,1.94142,1.94167,1679224.0
2007-11-05 20:44:00,1.94161,1.94161,1.94123,1.94154,3615977.0
2007-11-05 20:45:00,1.94168,1.94196,1.94168,1.94196,1327018.0
2007-11-05 20:46:00,1.94205,1.94205,1.94193,1.94198,6385525.0
2007-11-05 20:47:00,1.94193,1.94193,1.9416,1.94175,7484389.0
2007-11-05 20:48:00,1.9417,1.94183,1.94167,1.94183,24589631.0
2007-11-05 20:49:00,1.94199,1.94222,1.94199,1.94222,30001606.0
2007-11-05 20:50:00,1.94218,1.94231,1.94217,1.94224,8554720.0
2007-11-05 20:51:00,1.9423,1.94237,1.94172,1.94172,2592666.0
2007-11-05 20:52:00,1.94206,1.94215,1.94196,1.94215,5720170.0
2007-11-05 20:53:00,1.94207,1.94228,1.94207,1.94212,6375801.0
2007-11-05 20:54:00,1.94201,1.94201,1.94149,1.94163,4982163.0
2007-11-05 20:55:00,1.94161,1.94161,1.9414,1.94147,882144.0
2007-11-05 20:56:00,1.94151,1.9417,1.94151,1.94151,19561289.0
2007-11-05 20:57:00,1.94149,1.94149,1.9413,1.9413,6147017.0
2007-11-05 20:58:00,1.94141,1.94145,1.94137,1.94141,8252889.0
2007-11-05 20:59:00,1.94135,1.94148,1.94118,1.94128,33419871.0
2007-11-05 21:00:00,1.9414,1.94167,1.94129,1.94129,1347863.0
2007-11-05 21:01:00,1.9412,1.94135,1.94101,1.94135,6262857.0
2007-11-05 21:02:00,1.9415,1.94168,1.94123,1.94161,9884410.0
2007-11-05 21:03:00,1.94168,1.94194,1.94168,1.94194,6381667.0
2007-11-05 21:04:00,1.94193,1.94198,1.94167,1.94176,9952698.0
2007-11-05 21:05:00,1.9416,1.9416,1.94118,1.94118,8427019.0
2007-11-05 21:06:00,1.94107,1.94107,1.94073,1.94078,3397148.0
2007-11-05 21:07:00,1.94062,1.9407,1.94045,1.94053,5740930.0
2007-11-05 21:08:00,1.94041,1.94053,1.9403,1.94048,16473664.0
2007-11-05 21:09:00,1.94049,1.94049,1.94036,1.94036,13071434.0
2007-11-05 21:10:00,1.94038,1.94058,1.94027,1.94058,904603.0
2007-11-05 21:11:00,1.9406,1.94089,1.94044,1.94089,7078112.0
2007-11-05 21:12:00,1.94092,1.941,1.94064,1.94064,5386479.0
2007-11-05 21:13:00,1.94063,1.94063,1.94002,1.94046,2128517.0
2007-11-05 21:14:00,1.94037,1.94037,1.94015,1.94018,4368980.0
2007-11-05 21:15:00,1.94024,1.94024,1.94015,1.9402,23363985.0
2007-11-05 21:16:00,1.94016,1.94026,1.94004,1.94015,19761618.0
2007-11-05 21:17:00,1.94018,1.94036,1.94018,1.94035,13331122.0
2007-11-05 21:18:00,1.94044,1.94044,1.9402,1.94039,6121672.0
2007-11-05 21:19:00,1.94033,1.94065,1.94033,1.94058,39020216.0
2007-11-05 21:20:00,1.94068,1.94071,1.94046,1.94071,12594027.0
2007-11-05 21:21:00,1.94072,1.94079,1.94072,1.94075,12776697.0
2007-11-05 21:22:00,1.94071,1.94083,1.94064,1.94081,5745457.0
2007-11-05 21:23:00,1.94083,1.94093,1.94083,1.94093,13064111.0
2007-11-05 21:24:00,1.9409,1.9411,1.9409,1.9411,8661840.0
2007-11-05 21:25:00,1.94097,1.94104,1.94097,1.94104,3271413.0
2007-11-05 21:26:00,1.94103,1.94116,1.9408,1.94116,7127607.0
2007-11-05 21:27:00,1.94121,1.94131,1.9411,1.94131,15603918.0
2007-11-05 21:28:00,1.94134,1.94154,1.94134,1.94144,8695408.0
2007-11-05 21:29:00,1.94149,1.94178,1.94149,1.94178,5754435.0
2007-11-05 21:30:00,1.94184,1.94184,1.94161,1.94165,2393482.0
2007-11-05 21:31:00,1.94173,1.94173,1.94149,1.94151,1317257.0
2007-11-05 21:32:00,1.94147,1.94147,1.94137,1.94137,6795185.0
2007-11-05 21:33:00,1.94133,1.94134,1.94117,1.9412,7506750.0
2007-11-05 21:34:00,1.94134,1.94146,1.94125,1.94145,14087084.0
2007-11-05 21:35:00,1.94134,1.94134,1.94109,1.94109,11639333.0
2007-11-05 21:36:00,1.9411,1.9411,1.94091,1.94094,7871316.0
2007-11-05 21:37:00,1.94098,1.94114,1.94089,1.94108,4107838.0
2007-11-05 21:38:00,1.94106,1.9413,1.94106,1.9413,2893260.0
2007-11-05 21:39:00,1.94126,1.94126,1.94118,1.94122,6630940.0
2007-11-05 21:40:00,1.94125,1.94127,1.94115,1.94117,3203579.0
2007-11-05 21:41:00,1.94121,1.94128,1.94114,1.94119,8737958.0
2007-11-05 21:42:00,1.94105,1.94105,1.94077,1.94077,6478535.0
2007-11-05 21:43:00,1.94068,1.94109,1.94068,1.94109,3366232.0
2007-11-05 21:44:00,1.94112,1.9413,1.94098,1.9413,3435301.0
2007-11-05 21:45:00,1.94133,1.9416,1.94118,1.94141,5354480.0
2007-11-05 21:46:00,1.9414,1.94157,1.9414,1.94157,3821846.0
2007-11-05 21:47:00,1.94156,1.94156,1.94145,1.9415,11769961.0
2007-11-05 21:48:00,1.94148,1.94149,1.94133,1.94149,6293437.0
2007-11-05 21:49:00,1.94151,1.94152,1.94138,1.94138,6567705.0
2007-11-05 21:50:00,1.94135,1.94148,1.94132,1.94147,14618433.0
2007-11-05 21:51:00,1.94149,1.94156,1.94128,1.94128,7723529.0
2007-11-05 21:52:00,1.94117,1.94117,1.94102,1.94108,11457463.0
2007-11-05 21:53:00,1.94111,1.94116,1.94109,1.94109,1778630.0
2007-11-05 21:54:00,1.94117,1.94117,1.94101,1.94112,5285613.0
2007-11-05 21:55:00,1.94109,1.94112,1.94083,1.94083,6870236.0
2007-11-05 21:56:00,1.94064,1.94085,1.94064,1.94067,2302346.0
2007-11-05 21:57:00,1.94083,1.94101,1.94059,1.9409,9690952.0
2007-11-05 21:58:00,1.94089,1.9409,1.94068,1.94068,4695989.0
2007-11-05 21:59:00,1.94063,1.94072,1.94034,1.94072,7060140.0
2007-11-05 22:00:00,1.94065,1.94065,1.94044,1.9405,4502031.0
2007-11-05 22:01:00,1.94038,1.94065,1.94037,1.94065,18469520.0
2007-11-05 22:02:00,1.94066,1.94079,1.94063,1.94064,3170247.0
2007-11-05 22:03:00,1.94067,1.94082,1.94067,1.9408,1899861.0
2007-11-05 22:04:00,1.94088,1.94118,1.94086,1.94118,6671488.0
2007-11-05 22:05:00,1.94112,1.94159,1.94112,1.94159,10937373.0
2007-11-05 22:06:00,1.94143,1.94149,1.94127,1.94127,5109737.0
2007-11-05 22:07:00,1.94116,1.94138,1.94102,1.94138,10286176.0
2007-11-05 22:08:00,1.94141,1.94147,1.94121,1.94141,6153117.0
2007-11-05 22:09:00,1.94147,1.9416,1.94147,1.94156,8697802.0
2007-11-05 22:10:00,1.94148,1.94148,1.94099,1.94099,3140626.0
2007-11-05 22:11:00,1.94146,1.94155,1.94144,1.94155,7675588.0
2007-11-05 22:12:00,1.94154,1.9417,1.94152,1.94155,6128488.0
2007-11-05 22:13:00,1.94142,1.94163,1.94142,1.94154,2230519.0
2007-11-05 22:14:00,1.94166,1.94168,1.94154,1.9416,7386657.0
2007-11-05 22:15:00,1.94163,1.94165,1.94146,1.94146,4320167.0
2007-11-05 22:16:00,1.94147,1.94156,1.94111,1.94156,8332847.0
2007-11-05 22:17:00,1.94162,1.94189,1.94162,1.94189,6366309.0
2007-11-05 22:18:00,1.94198,1.94198,1.94152,1.9419,7845126.0
2007-11-05 22:19:00,1.94177,1.94177,1.94143,1.94143,4104146.0
2007-11-05 22:20:00,1.94147,1.94178,1.94147,1.94177,5527295.0
2007-11-05 22:21:00,1.94178,1.94178,1.94151,1.94162,3673165.0
2007-11-05 22:22:00,1.94167,1.94185,1.94155,1.94182,8233935.0
2007-11-05 22:23:00,1.94192,1.94211,1.94182,1.94211,31826646.0
2007-11-05 22:24:00,1.94199,1.94199,1.94171,1.94183,18465187.0
2007-11-05 22:25:00,1.94191,1.94198,1.94187,1.94187,10596258.0
2007-11-05 22:26:00,1.94176,1.94176,1.94159,1.94159,4094935.0
2007-11-05 22:27:00,1.94146,1.94146,1.94093,1.94093,4236799.0
2007-11-05 22:28:00,1.94121,1.94136,1.94121,1.94129,6795332.0
2007-11-05 22:29:00,1.94124,1.94137,1.94124,1.94127,24656992.0
2007-11-05 22:30:00,1.94141,1.94162,1.94141,1.94162,29104371.0
2007-11-05 22:31:00,1.94162,1.9417,1.94159,1.94169,10417847.0
2007-11-05 22:32:00,1.94162,1.94175,1.94162,1.94175,5228487.0
2007-11-05 22:33:00,1.94178,1.94198,1.94178,1.94191,7425542.0
2007-11-05 22:34:00,1.94186,1.94186,1.9416,1.9416,1999391.0
2007-11-05 22:35:00,1.94142,1.94142,1.9412,1.9412,4103545.0
2007-11-05 22:36:00,1.94122,1.94147,1.94122,1.94147,3787113.0
2007-11-05 22:37:00,1.94152,1.94156,1.94143,1.94153,4360417.0
2007-11-05 22:38:00,1.94134,1.94134,1.94099,1.94109,2078343.0
2007-11-05 22:39:00,1.94125,1.94156,1.94125,1.94151,3472214.0
2007-11-05 22:40:00,1.94165,1.94176,1.94165,1.94176,13075001.0
2007-11-05 22:41:00,1.94162,1.94166,1.94158,1.9416,16380779.0
2007-11-05 22:42:00,1.9415,1.94154,1.94143,1.94146,3795345.0
2007-11-05 22:43:00,1.94149,1.94149,1.94118,1.94118,1499188.0
2007-11-05 22:44:00,1.94129,1.94135,1.94114,1.9412,2678990.0
2007-11-05 22:45:00,1.94101,1.94101,1.94056,1.94056,3937617.0
2007-11-05 22:46:00,1.94048,1.94049,1.94022,1.94049,7900050.0
2007-11-05 22:47:00,1.94043,1.94043,1.94019,1.94019,12286480.0
2007-11-05 22:48:00,1.94025,1.94031,1.94013,1.9403,2608430.0
2007-11-05 22:49:00,1.9404,1.94052,1.94036,1.94042,2055944.0
2007-11-05 22:50:00,1.94054,1.9408,1.94049,1.9408,6171478.0
2007-11-05 22:51:00,1.94081,1.941,1.94081,1.94097,9024095.0
2007-11-05 22:52:00,1.94082,1.94082,1.94045,1.94045,5464157.0
2007-11-05 22:53:00,1.94058,1.94068,1.9405,1.94068,3790136.0
2007-11-05 22:54:00,1.94069,1.94073,1.94054,1.94059,20029619.0
2007-11-05 22:55:00,1.94044,1.94047,1.94027,1.94041,20569051.0
2007-11-05 22:56:00,1.94051,1.9407,1.94049,1.94049,46794165.0
2007-11-05 22:57:00,1.94047,1.94066,1.94036,1.94066,5565278.0
2007-11-05 22:58:00,1.94075,1.94115,1.94075,1.94115,3337919.0
2007-11-05 22:59:00,1.94105,1.94122,1.94105,1.94108,4316709.0
2007-11-05 23:00:00,1.94104,1.94124,1.94104,1.9412,7773682.0
2007-11-05 23:01:00,1.94133,1.94139,1.94128,1.94139,10394110.0
2007-11-05 23:02:00,1.94141,1.94145,1.94107,1.94145,13186267.0
2007-11-05 23:03:00,1.94138,1.94143,1.94111,1.94111,12635338.0
2007-11-05 23:04:00,1.94091,1.94107,1.94091,1.94107,2910546.0
2007-11-05 23:05:00,1.94102,1.94102,1.94082,1.94085,3449626.0
2007-11-05 23:06:00,1.9408,1.94087,1.94068,1.94085,1773996.0
2007-11-05 23:07:00,1.94072,1.94093,1.94072,1.94093,7035601.0
2007-11-05 23:08:00,1.94107,1.9413,1.94107,1.94111,3599294.0
2007-11-05 23:09:00,1.94098,1.94108,1.94093,1.94108,5602484.0
2007-11-05 23:10:00,1.94105,1.94108,1.94089,1.94108,1443105.0
2007-11-05 23:11:00,1.94109,1.94115,1.94109,1.94113,5217822.0
2007-11-05 23:12:00,1.94112,1.94112,1.94093,1.94093,17028142.0
2007-11-05 23:13:00,1.94076,1.94084,1.94065,1.94082,6306683.0
2007-11-05 23:14:00,1.94081,1.94081,1.94057,1.94061,26262080.0
2007-11-05 23:15:00,1.94059,1.94059,1.94033,1.94037,1165232.0
2007-11-05 23:16:00,1.94024,1.9404,1.94014,1.94034,6598328.0
2007-11-05 23:17:00,1.94041,1.94047,1.94034,1.94034,8040593.0
2007-11-05 23:18:00,1.94029,1.94032,1.94015,1.94032,4613459.0
2007-11-05 23:19:00,1.94031,1.94031,1.94012,1.94012,5141630.0
2007-11-05 23:20:00,1.94024,1.94036,1.94017,1.94023,2858238.0
2007-11-05 23:21:00,1.94041,1.94043,1.94023,1.94043,4295493.0
2007-11-05 23:22:00,1.94053,1.94053,1.94004,1.94029,8810303.0
2007-11-05 23:23:00,1.94015,1.94015,1.93975,1.93982,13500777.0
2007-11-05 23:24:00,1.93996,1.94011,1.93971,1.94004,3638880.0
2007-11-05 23:25:00,1.94028,1.94062,1.94025,1.94062,6267836.0
2007-11-05 23:26:00,1.94063,1.9407,1.9405,1.9405,7681134.0
2007-11-05 23:27:00,1.94047,1.94069,1.94047,1.94069,14465526.0
2007-11-05 23:28:00,1.94089,1.94121,1.94089,1.94121,15964352.0
2007-11-05 23:29:00,1.94121,1.94123,1.94106,1.94113,7420240.0
2007-11-05 23:30:00,1.94118,1.94124,1.94107,1.9411,1696494.0
2007-11-05 23:31:00,1.94122,1.94128,1.94118,1.94126,10964921.0
2007-11-05 23:32:00,1.94115,1.9412,1.94112,1.94112,3511169.0
2007-11-05 23:33:00,1.94111,1.94124,1.94103,1.94122,11321123.0
2007-11-05 23:34:00,1.94116,1.94126,1.94107,1.94107,4627287.0
2007-11-05 23:35:00,1.9412,1.94126,1.94072,1.94126,5448428.0
2007-11-05 23:36:00,1.94126,1.94143,1.94126,1.94143,3488815.0
2007-11-05 23:37:00,1.94147,1.9415,1.94133,1.94145,3159672.0
2007-11-05 23:38:00,1.94131,1.94157,1.94131,1.94148,3725741.0
2007-11-05 23:39:00,1.94142,1.94177,1.94142,1.94177,6157305.0
2007-11-05 23:40:00,1.94174,1.94174,1.9414,1.94144,4634735.0
2007-11-05 23:41:00,1.94153,1.94178,1.94151,1.94177,10686896.0
2007-11-05 23:42:00,1.94184,1.94195,1.94174,1.94192,3404798.0
2007-11-05 23:43:00,1.94219,1.94222,1.94207,1.94219,8282672.0
2007-11-05 23:44:00,1.94213,1.94222,1.94208,1.94208,7058496.0
2007-11-05 23:45:00,1.94207,1.94207,1.94176,1.94179,12425590.0
2007-11-05 23:46:00,1.94183,1.94194,1.94175,1.94194,5715184.0
2007-11-05 23:47:00,1.94184,1.94184,1.94153,1.94153,13642615.0
2007-11-05 23:48:00,1.94145,1.94145,1.94131,1.94137,10878000.0
2007-11-05 23:49:00,1.94135,1.94135,1.94107,1.94125,6892446.0
2007-11-05 23:50:00,1.94118,1.94118,1.94079,1.94079,2876517.0
2007-11-05 23:51:00,1.94079,1.94085,1.94079,1.94079,13341929.0
2007-11-05 23:52:00,1.94104,1.94126,1.94104,1.94111,9033254.0
2007-11-05 23:53:00,1.94106,1.94106,1.94076,1.94093,4082369.0
2007-11-05 23:54:00,1.94097,1.94101,1.94091,1.94097,1658949.0
2007-11-05 23:55:00,1.9409,1.94111,1.9409,1.94091,5729961.0
2007-11-05 23:56:00,1.94086,1.94089,1.94066,1.94089,10894430.0
2007-11-05 23:57:00,1.94088,1.94095,1.94087,1.94095,7712194.0
2007-11-05 23:58:00,1.94105,1.94141,1.94105,1.9413,9873499.0
2007-11-05 23:59:00,1.94143,1.94143,1.94119,1.94119,11954552.0
2007-11-06 00:00:00,1.94102,1.94108,1.94086,1.94106,5046013.0
2007-11-06 00:01:00,1.94099,1.94138,1.94099,1.94119,4274345.0
2007-11-06 00:02:00,1.9412,1.9412,1.94079,1.94079,2495589.0
2007-11-06 00:03:00,1.94076,1.94076,1.9402,1.94052,4265129.0
2007-11-06 00:04:00,1.9407,1.94073,1.94053,1.94053,2849057.0
2007-11-06 00:05:00,1.94049,1.94072,1.94046,1.94066,9389364.0
2007-11-06 00:06:00,1.94066,1.94066,1.94032,1.94054,10147925.0
2007-11-06 00:07:00,1.94073,1.94081,1.94064,1.94081,6079759.0
2007-11-06 00:08:00,1.94093,1.94126,1.94093,1.94126,11114238.0
2007-11-06 00:09:00,1.9413,1.94152,1.94126,1.94138,15069123.0
2007-11-06 00:10:00,1.94123,1.94123,1.94082,1.94082,3051923.0
2007-11-06 00:11:00,1.94118,1.94118,1.94096,1.94096,7335312.0
2007-11-06 00:12:00,1.94093,1.94104,1.94089,1.94089,3959999.0
2007-11-06 00:13:00,1.94099,1.94123,1.94099,1.94123,14643066.0
2007-11-06 00:14:00,1.94126,1.94139,1.94125,1.94139,6115351.0
2007-11-06 00:15:00,1.94124,1.94137,1.94113,1.94113,6618581.0
2007-11-06 00:16:00,1.9412,1.94122,1.94105,1.94117,3979418.0
2007-11-06 00:17:00,1.94113,1.94136,1.9411,1.94136,11513562.0
2007-11-06 00:18:00,1.94126,1.94126,1.94114,1.9412,3586796.0
2007-11-06 00:19:00,1.94101,1.94101,1.94086,1.94086,8711680.0
2007-11-06 00:20:00,1.94099,1.94099,1.94079,1.94094,2019252.0
2007-11-06 00:21:00,1.94085,1.9409,1.94074,1.9409,6265257.0
2007-11-06 00:22:00,1.94096,1.94115,1.94094,1.94115,6111872.0
2007-11-06 00:23:00,1.94126,1.9413,1.94115,1.94115,5613375.0
2007-11-06 00:24:00,1.94111,1.94111,1.93945,1.9406,4512940.0
2007-11-06 00:25:00,1.94038,1.94038,1.9402,1.94022,5386344.0
2007-11-06 00:26:00,1.94024,1.94028,1.94016,1.94016,4452668.0
2007-11-06 00:27:00,1.9402,1.9402,1.94,1.94016,3151256.0
2007-11-06 00:28:00,1.94026,1.94039,1.94022,1.94039,9727807.0
2007-11-06 00:29:00,1.94029,1.94062,1.94029,1.94056,6484389.0
2007-11-06 00:30:00,1.94042,1.94042,1.93948,1.93958,9827670.0
2007-11-06 00:31:00,1.93969,1.93981,1.93969,1.93975,7944906.0
2007-11-06 00:32:00,1.93992,1.94025,1.93992,1.94025,10349340.0
2007-11-06 00:33:00,1.94016,1.94016,1.93996,1.93996,8971517.0
2007-11-06 00:34:00,1.93996,1.94014,1.93996,1.94011,4205398.0
2007-11-06 00:35:00,1.94016,1.94016,1.94004,1.94004,15476845.0
2007-11-06 00:36:00,1.93999,1.93999,1.93974,1.93985,18911192.0
2007-11-06 00:37:00,1.93987,1.93995,1.9398,1.93995,14779301.0
2007-11-06 00:38:00,1.93986,1.93986,1.93922,1.93922,3869040.0
2007-11-06 00:39:00,1.9396,1.93969,1.93954,1.93969,3396365.0
2007-11-06 00:40:00,1.93974,1.9398,1.93968,1.9398,5552222.0
2007-11-06 00:41:00,1.93963,1.93964,1.93953,1.93957,4739601.0
2007-11-06 00:42:00,1.9396,1.93992,1.9396,1.93992,3873990.0
2007-11-06 00:43:00,1.93995,1.94,1.93949,1.93998,11780270.0
2007-11-06 00:44:00,1.93986,1.93986,1.93976,1.93976,10929875.0
2007-11-06 00:45:00,1.93958,1.93977,1.93958,1.93977,17411494.0
2007-11-06 00:46:00,1.93978,1.93978,1.93958,1.93976,9872186.0
2007-11-06 00:47:00,1.93988,1.94011,1.93988,1.94006,5955460.0
2007-11-06 00:48:00,1.93996,1.93998,1.93956,1.9396,3093775.0
2007-11-06 00:49:00,1.93961,1.93961,1.93936,1.93936,4223139.0
2007-11-06 00:50:00,1.93933,1.93956,1.93933,1.93956,9144359.0
2007-11-06 00:51:00,1.93978,1.94033,1.93978,1.94033,9957488.0
2007-11-06 00:52:00,1.94021,1.94021,1.93989,1.93989,23331341.0
2007-11-06 00:53:00,1.93983,1.94009,1.93983,1.94009,18273028.0
2007-11-06 00:54:00,1.94024,1.94024,1.93987,1.94007,2717238.0
2007-11-06 00:55:00,1.94019,1.94076,1.94019,1.94067,10522471.0
2007-11-06 00:56:00,1.94056,1.94062,1.94039,1.94049,9505752.0
2007-11-06 00:57:00,1.94025,1.94029,1.9402,1.94025,3561763.0
2007-11-06 00:58:00,1.94027,1.94042,1.94027,1.94035,9597104.0
2007-11-06 00:59:00,1.94034,1.94035,1.94014,1.94027,8126533.0
2007-11-06 01:00:00,1.94044,1.9412,1.94044,1.9412,8362143.0
2007-11-06 01:01:00,1.94132,1.94181,1.94132,1.94181,4308133.0
2007-11-06 01:02:00,1.94188,1.94192,1.94173,1.94173,15216723.0
2007-11-06 01:03:00,1.94172,1.9419,1.94172,1.94182,14827379.0
2007-11-06 01:04:00,1.94172,1.94192,1.94172,1.94175,2732437.0
2007-11-06 01:05:00,1.94193,1.94202,1.94186,1.94193,2183023.0
2007-11-06 01:06:00,1.9419,1.94219,1.9419,1.94219,8267893.0
2007-11-06 01:07:00,1.94216,1.94216,1.94201,1.94205,16754781.0
2007-11-06 01:08:00,1.94218,1.94218,1.94199,1.94199,7709083.0
2007-11-06 01:09:00,1.94184,1.9419,1.94168,1.9419,10810795.0
2007-11-06 01:10:00,1.94202,1.94225,1.94202,1.94223,3861729.0
2007-11-06 01:11:00,1.94219,1.94227,1.94206,1.94206,4536113.0
2007-11-06 01:12:00,1.9419,1.9419,1.94166,1.94166,1985713.0
2007-11-06 01:13:00,1.94162,1.94162,1.94147,1.94161,4878622.0
2007-11-06 01:14:00,1.94154,1.9417,1.94154,1.9417,4128589.0
2007-11-06 01:15:00,1.9417,1.94171,1.94151,1.94171,1513824.0
2007-11-06 01:16:00,1.94167,1.94167,1.94099,1.94141,1953141.0
2007-11-06 01:17:00,1.9415,1.94157,1.94146,1.94146,2304266.0
2007-11-06 01:18:00,1.94133,1.94144,1.94133,1.94144,6450746.0
2007-11-06 01:19:00,1.94138,1.94138,1.94116,1.94124,1461961.0
2007-11-06 01:20:00,1.94108,1.94146,1.94108,1.94146,23097844.0
2007-11-06 01:21:00,1.94162,1.94178,1.94162,1.94163,3557032.0
2007-11-06 01:22:00,1.94155,1.9416,1.94154,1.94155,4852471.0
2007-11-06 01:23:00,1.94157,1.94162,1.94152,1.94153,4847782.0
2007-11-06 01:24:00,1.94163,1.94203,1.94163,1.94194,3576509.0
2007-11-06 01:25:00,1.94181,1.9419,1.94166,1.9419,2508058.0
2007-11-06 01:26:00,1.94198,1.94221,1.94198,1.94221,3854284.0
2007-11-06 01:27:00,1.94231,1.94244,1.94228,1.9424,11898789.0
2007-11-06 01:28:00,1.94237,1.94237,1.94224,1.94226,3152959.0
2007-11-06 01:29:00,1.94221,1.94227,1.94204,1.9422,6863195.0
2007-11-06 01:30:00,1.94222,1.94238,1.94222,1.94238,4389467.0
2007-11-06 01:31:00,1.94244,1.94264,1.94244,1.94262,7501400.0
2007-11-06 01:32:00,1.94261,1.94261,1.94224,1.94234,3406469.0
2007-11-06 01:33:00,1.9423,1.94234,1.94208,1.94234,2425502.0
2007-11-06 01:34:00,1.94228,1.94233,1.94219,1.94222,17195089.0
2007-11-06 01:35:00,1.94205,1.94205,1.94175,1.94199,2718946.0
2007-11-06 01:36:00,1.94203,1.9421,1.94192,1.94208,9129400.0
2007-11-06 01:37:00,1.94205,1.94222,1.94192,1.94206,5065914.0
2007-11-06 01:38:00,1.94214,1.94222,1.942,1.942,18370799.0
2007-11-06 01:39:00,1.94196,1.942,1.94153,1.94175,15045410.0
2007-11-06 01:40:00,1.94185,1.94185,1.94131,1.94131,1510512.0
2007-11-06 01:41:00,1.94128,1.94147,1.94105,1.94147,6496990.0
2007-11-06 01:42:00,1.94153,1.94171,1.94153,1.94171,2999588.0
2007-11-06 01:43:00,1.94167,1.94167,1.94154,1.94155,10288539.0
2007-11-06 01:44:00,1.94153,1.9416,1.94137,1.94147,3283278.0
2007-11-06 01:45:00,1.94159,1.94166,1.94155,1.94156,4311907.0
2007-11-06 01:46:00,1.94147,1.94147,1.94114,1.94114,2310613.0
2007-11-06 01:47:00,1.94108,1.94117,1.94104,1.94104,5788058.0
2007-11-06 01:48:00,1.94103,1.94103,1.94076,1.94097,5347364.0
2007-11-06 01:49:00,1.94108,1.94127,1.94108,1.94127,9073841.0
2007-11-06 01:50:00,1.94128,1.94128,1.94111,1.94122,17990215.0
2007-11-06 01:51:00,1.94122,1.94159,1.94118,1.94159,14273405.0
2007-11-06 01:52:00,1.94172,1.94173,1.9414,1.9414,7151059.0
2007-11-06 01:53:00,1.94136,1.94143,1.94134,1.94134,3701054.0
2007-11-06 01:54:00,1.94143,1.94143,1.9413,1.94133,865302.0
2007-11-06 01:55:00,1.94127,1.94146,1.94127,1.94129,12280900.0
2007-11-06 01:56:00,1.94146,1.94164,1.94144,1.9416,9543968.0
2007-11-06 01:57:00,1.94158,1.94158,1.94141,1.94148,29730155.0
2007-11-06 01:58:00,1.94147,1.94147,1.94111,1.94114,4019217.0
2007-11-06 01:59:00,1.94111,1.94123,1.94106,1.94109,4499926.0
2007-11-06 02:00:00,1.94111,1.94123,1.94098,1.94104,4441300.0
2007-11-06 02:01:00,1.94104,1.94117,1.94085,1.94117,4009594.0
2007-11-06 02:02:00,1.9412,1.94132,1.94115,1.94132,27438998.0
2007-11-06 02:03:00,1.9413,1.94138,1.9412,1.94137,9511630.0
2007-11-06 02:04:00,1.94134,1.94149,1.94125,1.94125,11577017.0
2007-11-06 02:05:00,1.94117,1.94123,1.94086,1.94123,909408.0
2007-11-06 02:06:00,1.94112,1.94136,1.94112,1.94123,3551535.0
2007-11-06 02:07:00,1.94127,1.94144,1.94123,1.94134,7390510.0
2007-11-06 02:08:00,1.9413,1.94138,1.94105,1.94105,15272206.0
2007-11-06 02:09:00,1.94102,1.94129,1.94102,1.94129,17053952.0
2007-11-06 02:10:00,1.94135,1.94137,1.94132,1.94137,8837870.0
2007-11-06 02:11:00,1.94131,1.94138,1.94116,1.94137,5711167.0
2007-11-06 02:12:00,1.94133,1.94148,1.94133,1.94142,4349313.0
2007-11-06 02:13:00,1.94148,1.94148,1.94123,1.94123,2197447.0
2007-11-06 02:14:00,1.94109,1.94109,1.94095,1.94098,4490634.0
2007-11-06 02:15:00,1.94085,1.94099,1.9407,1.94099,3594960.0
2007-11-06 02:16:00,1.94108,1.94119,1.94108,1.94117,10992030.0
2007-11-06 02:17:00,1.94114,1.94114,1.94089,1.94089,3070202.0
2007-11-06 02:18:00,1.94093,1.94093,1.94069,1.94092,6510011.0
2007-11-06 02:19:00,1.94084,1.94098,1.94084,1.94094,1619330.0
2007-11-06 02:20:00,1.94079,1.94098,1.94052,1.94085,13331381.0
2007-11-06 02:21:00,1.94075,1.9408,1.94048,1.94057,17929729.0
2007-11-06 02:22:00,1.94052,1.94053,1.94039,1.94053,4675941.0
2007-11-06 02:23:00,1.9405,1.9405,1.94025,1.94044,9830299.0
2007-11-06 02:24:00,1.94047,1.94054,1.94035,1.94044,2784663.0
2007-11-06 02:25:00,1.94044,1.94044,1.94022,1.9404,16421629.0
2007-11-06 02:26:00,1.94052,1.94059,1.94044,1.94057,2545122.0
2007-11-06 02:27:00,1.94054,1.94061,1.9404,1.94061,3615442.0
2007-11-06 02:28:00,1.94055,1.9406,1.94043,1.9406,7809077.0
2007-11-06 02:29:00,1.9406,1.94065,1.94032,1.94043,4855604.0
2007-11-06 02:30:00,1.94054,1.94086,1.94049,1.94086,7295838.0
2007-11-06 02:31:00,1.94084,1.94084,1.94067,1.94072,2983779.0
2007-11-06 02:32:00,1.94075,1.94082,1.94071,1.94071,12764199.0
2007-11-06 02:33:00,1.9407,1.94096,1.9407,1.94082,3823314.0
2007-11-06 02:34:00,1.94086,1.94107,1.94086,1.94107,2674121.0
2007-11-06 02:35:00,1.94106,1.94106,1.94087,1.94094,3864407.0
2007-11-06 02:36:00,1.94108,1.94108,1.94087,1.94089,5009593.0
2007-11-06 02:37:00,1.94094,1.94098,1.94087,1.94095,4642623.0
2007-11-06 02:38:00,1.94097,1.94112,1.94094,1.94112,3302415.0
2007-11-06 02:39:00,1.94105,1.94108,1.9409,1.94093,21300117.0
2007-11-06 02:40:00,1.9412,1.9412,1.94101,1.94101,1401285.0
2007-11-06 02:41:00,1.94108,1.94118,1.94094,1.94109,6393841.0
2007-11-06 02:42:00,1.94116,1.94116,1.94093,1.94093,2110135.0
2007-11-06 02:43:00,1.94093,1.94097,1.94058,1.94088,1906991.0
2007-11-06 02:44:00,1.94089,1.94108,1.94089,1.94107,1392534.0
2007-11-06 02:45:00,1.941,1.94104,1.9409,1.9409,4141844.0
2007-11-06 02:46:00,1.94093,1.94111,1.94083,1.94111,4811737.0
2007-11-06 02:47:00,1.94102,1.9411,1.9407,1.9411,2104624.0
2007-11-06 02:48:00,1.94119,1.94138,1.94097,1.94097,4456344.0
2007-11-06 02:49:00,1.94092,1.94114,1.94086,1.94086,3974607.0
2007-11-06 02:50:00,1.94104,1.94116,1.94092,1.94098,10273491.0
2007-11-06 02:51:00,1.94098,1.94101,1.94074,1.94101,7589173.0
2007-11-06 02:52:00,1.94101,1.9411,1.94089,1.94094,15446466.0
2007-11-06 02:53:00,1.94095,1.94098,1.9409,1.94093,8550928.0
2007-11-06 02:54:00,1.941,1.94124,1.94092,1.94124,2257987.0
2007-11-06 02:55:00,1.94098,1.94106,1.94077,1.94077,2840665.0
2007-11-06 02:56:00,1.94094,1.94103,1.94086,1.94089,13812183.0
2007-11-06 02:57:00,1.94096,1.94111,1.94096,1.94108,16300722.0
2007-11-06 02:58:00,1.94098,1.94098,1.94076,1.94087,4376849.0
2007-11-06 02:59:00,1.94082,1.94088,1.9407,1.94073,9179081.0
2007-11-06 03:00:00,1.94068,1.94102,1.94068,1.94082,7832047.0
2007-11-06 03:01:00,1.94085,1.94089,1.94079,1.94081,8968416.0
2007-11-06 03:02:00,1.94082,1.94082,1.94062,1.94072,3243866.0
2007-11-06 03:03:00,1.94073,1.94073,1.94045,1.94045,10485058.0
2007-11-06 03:04:00,1.94047,1.94048,1.94022,1.94022,10588063.0
2007-11-06 03:05:00,1.9403,1.94058,1.94018,1.94058,2831934.0
2007-11-06 03:06:00,1.9405,1.94062,1.94042,1.94062,19383715.0
2007-11-06 03:07:00,1.94067,1.94072,1.94066,1.94068,23047852.0
2007-11-06 03:08:00,1.94067,1.94081,1.94028,1.94081,9866713.0
2007-11-06 03:09:00,1.94068,1.94098,1.94068,1.94072,9166359.0
2007-11-06 03:10:00,1.94075,1.94083,1.94068,1.94077,4465622.0
2007-11-06 03:11:00,1.94079,1.94092,1.94075,1.94088,3397139.0
2007-11-06 03:12:00,1.94083,1.94094,1.94063,1.94094,6389981.0
2007-11-06 03:13:00,1.94093,1.94093,1.94071,1.94085,9736843.0
2007-11-06 03:14:00,1.94089,1.94103,1.94082,1.94082,16333485.0
2007-11-06 03:15:00,1.9409,1.9409,1.94078,1.94078,10760928.0
2007-11-06 03:16:00,1.94081,1.94086,1.9404,1.94073,11795605.0
2007-11-06 03:17:00,1.94072,1.94079,1.94057,1.94079,4186287.0
2007-11-06 03:18:00,1.94073,1.94073,1.9404,1.9404,5156783.0
2007-11-06 03:19:00,1.94041,1.94041,1.94019,1.94028,5345358.0
2007-11-06 03:20:00,1.94027,1.94027,1.94016,1.94023,3572113.0
2007-11-06 03:21:00,1.93985,1.9405,1.93985,1.9405,3641794.0
2007-11-06 03:22:00,1.94049,1.94049,1.94023,1.94025,14080889.0
2007-11-06 03:23:00,1.94022,1.94025,1.94003,1.94025,18596906.0
2007-11-06 03:24:00,1.94029,1.94036,1.94013,1.94013,14796218.0
2007-11-06 03:25:00,1.94004,1.94025,1.94004,1.94025,4526315.0
2007-11-06 03:26:00,1.94015,1.94015,1.93997,1.94011,8550818.0
2007-11-06 03:27:00,1.94036,1.94047,1.94034,1.94034,10295803.0
2007-11-06 03:28:00,1.94012,1.94023,1.94004,1.94023,8321888.0
2007-11-06 03:29:00,1.94026,1.94026,1.94002,1.94002,9213154.0
2007-11-06 03:30:00,1.94006,1.94024,1.94003,1.94003,5914255.0
2007-11-06 03:31:00,1.94019,1.94024,1.93994,1.9402,9228544.0
2007-11-06 03:32:00,1.94015,1.94023,1.94006,1.94023,2894246.0
2007-11-06 03:33:00,1.94019,1.94051,1.94019,1.94033,4631440.0
2007-11-06 03:34:00,1.94042,1.94061,1.94042,1.94047,5194662.0
2007-11-06 03:35:00,1.94048,1.94051,1.939,1.94051,4598472.0
2007-11-06 03:36:00,1.94051,1.94071,1.94051,1.94071,5811550.0
2007-11-06 03:37:00,1.94071,1.94081,1.94067,1.94067,5977967.0
2007-11-06 03:38:00,1.9407,1.94084,1.94069,1.94069,5825437.0
2007-11-06 03:39:00,1.94069,1.94069,1.94054,1.94058,1991907.0
2007-11-06 03:40:00,1.94045,1.94057,1.94045,1.94049,8752817.0
2007-11-06 03:41:00,1.94059,1.94059,1.94039,1.94053,3435627.0
2007-11-06 03:42:00,1.94052,1.94052,1.94036,1.94052,12451133.0
2007-11-06 03:43:00,1.94058,1.94063,1.94047,1.94056,4361006.0
2007-11-06 03:44:00,1.94052,1.9406,1.94045,1.94051,6150525.0
2007-11-06 03:45:00,1.94073,1.94079,1.94048,1.9406,5655031.0
2007-11-06 03:46:00,1.94058,1.9406,1.94047,1.94047,16114302.0
2007-11-06 03:47:00,1.94045,1.94061,1.94045,1.94058,3749289.0
2007-11-06 03:48:00,1.94063,1.9409,1.94063,1.9409,7277815.0
2007-11-06 03:49:00,1.9406,1.9411,1.9406,1.94065,3170499.0
2007-11-06 03:50:00,1.94066,1.94066,1.94052,1.94061,15006097.0
2007-11-06 03:51:00,1.94061,1.94074,1.94061,1.94067,12007601.0
2007-11-06 03:52:00,1.94067,1.94072,1.94052,1.94072,5635147.0
2007-11-06 03:53:00,1.94052,1.9407,1.94051,1.94069,10236987.0
2007-11-06 03:54:00,1.9406,1.94077,1.9406,1.94077,8700299.0
2007-11-06 03:55:00,1.94079,1.94086,1.94066,1.94066,2910466.0
2007-11-06 03:56:00,1.9405,1.94085,1.94029,1.94085,3925206.0
2007-11-06 03:57:00,1.9409,1.94096,1.94085,1.94096,2561156.0
2007-11-06 03:58:00,1.94085,1.94099,1.94082,1.94086,4645018.0
2007-11-06 03:59:00,1.94104,1.9413,1.94091,1.9413,5549949.0
2007-11-06 04:00:00,1.94134,1.94135,1.94126,1.94133,11536916.0
2007-11-06 04:01:00,1.94115,1.94135,1.94115,1.94119,10630381.0
2007-11-06 04:02:00,1.94116,1.94117,1.94107,1.94112,7958101.0
2007-11-06 04:03:00,1.94114,1.94131,1.94106,1.94131,11889590.0
2007-11-06 04:04:00,1.94134,1.94134,1.9412,1.94125,6284231.0
2007-11-06 04:05:00,1.94127,1.94134,1.94109,1.94134,1615020.0
2007-11-06 04:06:00,1.94129,1.94129,1.94073,1.94088,4135720.0
2007-11-06 04:07:00,1.94073,1.94075,1.94044,1.94058,9168024.0
2007-11-06 04:08:00,1.94043,1.94059,1.94043,1.94055,12181074.0
2007-11-06 04:09:00,1.94049,1.94049,1.94037,1.94041,2977146.0
2007-11-06 04:10:00,1.94038,1.94044,1.94014,1.94044,6583673.0
2007-11-06 04:11:00,1.94056,1.94094,1.94056,1.94094,11870363.0
2007-11-06 04:12:00,1.94096,1.94102,1.94087,1.94087,12921590.0
2007-11-06 04:13:00,1.94082,1.94082,1.94061,1.9407,5356311.0
2007-11-06 04:14:00,1.94066,1.94066,1.94047,1.94047,13569499.0
2007-11-06 04:15:00,1.94048,1.94063,1.94048,1.9405,6978246.0
2007-11-06 04:16:00,1.94049,1.94063,1.94037,1.94063,7890514.0
2007-11-06 04:17:00,1.94061,1.9409,1.94061,1.94088,2747688.0
2007-11-06 04:18:00,1.94083,1.94083,1.94052,1.9407,10045018.0
2007-11-06 04:19:00,1.94069,1.94076,1.9406,1.94076,5147418.0
2007-11-06 04:20:00,1.94072,1.94072,1.9404,1.9404,6119971.0
2007-11-06 04:21:00,1.94054,1.94054,1.94037,1.94037,3544611.0
2007-11-06 04:22:00,1.94053,1.94073,1.94051,1.94073,3507237.0
2007-11-06 04:23:00,1.94071,1.94071,1.94058,1.9406,3835970.0
2007-11-06 04:24:00,1.94067,1.94078,1.94032,1.94066,6042396.0
2007-11-06 04:25:00,1.94048,1.94076,1.94048,1.94059,4215055.0
2007-11-06 04:26:00,1.94064,1.94067,1.94058,1.94065,10827394.0
2007-11-06 04:27:00,1.94061,1.94062,1.9405,1.9405,3842804.0
2007-11-06 04:28:00,1.94062,1.9407,1.9406,1.9406,11312202.0
2007-11-06 04:29:00,1.94052,1.94081,1.94041,1.94042,1671257.0
2007-11-06 04:30:00,1.94051,1.94063,1.94051,1.9406,7747980.0
2007-11-06 04:31:00,1.94059,1.94068,1.94059,1.94063,14947896.0
2007-11-06 04:32:00,1.94054,1.94056,1.94046,1.94056,16021184.0
2007-11-06 04:33:00,1.94067,1.94083,1.94067,1.94078,8413995.0
2007-11-06 04:34:00,1.94083,1.94083,1.94062,1.94072,6859089.0
2007-11-06 04:35:00,1.94059,1.94084,1.94037,1.94084,3654596.0
2007-11-06 04:36:00,1.94083,1.94083,1.9405,1.94064,12378085.0
2007-11-06 04:37:00,1.94071,1.94087,1.94061,1.94087,8280360.0
2007-11-06 04:38:00,1.9409,1.94105,1.94084,1.94091,3969958.0
2007-11-06 04:39:00,1.94074,1.94103,1.94074,1.94103,3087651.0
2007-11-06 04:40:00,1.9409,1.94117,1.9409,1.94117,4839639.0
2007-11-06 04:41:00,1.94117,1.94138,1.94107,1.94138,4268165.0
2007-11-06 04:42:00,1.94153,1.94167,1.94145,1.94167,7326281.0
2007-11-06 04:43:00,1.94151,1.94151,1.94107,1.94114,6052401.0
2007-11-06 04:44:00,1.94133,1.94133,1.94098,1.94098,1281038.0
2007-11-06 04:45:00,1.94093,1.94105,1.94087,1.94105,27163922.0
2007-11-06 04:46:00,1.94104,1.94118,1.94102,1.94107,6728562.0
2007-11-06 04:47:00,1.94115,1.94115,1.94098,1.94109,16598250.0
2007-11-06 04:48:00,1.94109,1.94117,1.94109,1.94111,5128585.0
2007-11-06 04:49:00,1.94101,1.94101,1.94049,1.94061,1464188.0
2007-11-06 04:50:00,1.94071,1.94111,1.94064,1.94108,6098273.0
2007-11-06 04:51:00,1.94113,1.94117,1.94112,1.94112,3684781.0
2007-11-06 04:52:00,1.94109,1.94134,1.94109,1.94114,6744897.0
2007-11-06 04:53:00,1.94131,1.94136,1.9412,1.9413,1799550.0
2007-11-06 04:54:00,1.94131,1.94131,1.94119,1.94119,3331686.0
2007-11-06 04:55:00,1.94115,1.94124,1.94115,1.94115,2834854.0
2007-11-06 04:56:00,1.94126,1.9413,1.94105,1.94123,6780869.0
2007-11-06 04:57:00,1.94133,1.94163,1.94133,1.94163,3049628.0
2007-11-06 04:58:00,1.94138,1.94138,1.94113,1.94124,10606236.0
2007-11-06 04:59:00,1.94112,1.94126,1.94112,1.94126,7521706.0
2007-11-06 05:00:00,1.94136,1.94136,1.94033,1.94033,4009947.0
2007-11-06 05:01:00,1.9405,1.94084,1.94049,1.94049,3225042.0
2007-11-06 05:02:00,1.9406,1.94092,1.9406,1.94078,5619223.0
2007-11-06 05:03:00,1.94094,1.94106,1.94094,1.94103,44519232.0
2007-11-06 05:04:00,1.94108,1.94113,1.94093,1.94112,20990968.0
2007-11-06 05:05:00,1.94118,1.94122,1.94103,1.94122,18575182.0
2007-11-06 05:06:00,1.94124,1.94124,1.94105,1.94121,3748156.0
2007-11-06 05:07:00,1.94107,1.94121,1.94101,1.94121,5272246.0
2007-11-06 05:08:00,1.94123,1.94123,1.94101,1.94114,8354869.0
2007-11-06 05:09:00,1.94112,1.94113,1.94093,1.94113,6167777.0
2007-11-06 05:10:00,1.94099,1.94099,1.94055,1.94078,2093417.0
2007-11-06 05:11:00,1.94082,1.94091,1.94071,1.9409,2869877.0
2007-11-06 05:12:00,1.94085,1.94093,1.94061,1.94061,11572460.0
2007-11-06 05:13:00,1.94069,1.94081,1.94064,1.94074,8086855.0
2007-11-06 05:14:00,1.94069,1.94099,1.94047,1.94099,4156233.0
2007-11-06 05:15:00,1.94099,1.94099,1.94077,1.94081,2594413.0
2007-11-06 05:16:00,1.94062,1.94078,1.94061,1.94078,1440281.0
2007-11-06 05:17:00,1.94068,1.94083,1.94063,1.94074,4214710.0
2007-11-06 05:18:00,1.94078,1.94095,1.94076,1.94095,16103795.0
2007-11-06 05:19:00,1.94106,1.94106,1.94093,1.94103,12617004.0
2007-11-06 05:20:00,1.94104,1.94115,1.94104,1.94115,3213822.0
2007-11-06 05:21:00,1.94107,1.94107,1.94085,1.94088,2072750.0
2007-11-06 05:22:00,1.94096,1.94096,1.94082,1.9409,4452132.0
2007-11-06 05:23:00,1.94083,1.94083,1.94051,1.94051,4174049.0
2007-11-06 05:24:00,1.94055,1.94063,1.94031,1.94034,4347436.0
2007-11-06 05:25:00,1.94037,1.94061,1.94035,1.94061,2029428.0
2007-11-06 05:26:00,1.94064,1.94065,1.94053,1.94053,7147504.0
2007-11-06 05:27:00,1.94062,1.94073,1.94053,1.94053,5672657.0
2007-11-06 05:28:00,1.94052,1.94052,1.94037,1.94042,11210423.0
2007-11-06 05:29:00,1.94046,1.94046,1.94029,1.94029,27066281.0
2007-11-06 05:30:00,1.94023,1.94023,1.94014,1.94014,23069788.0
2007-11-06 05:31:00,1.94014,1.94021,1.94014,1.94016,6267022.0
2007-11-06 05:32:00,1.9399,1.94022,1.9399,1.94004,4227919.0
2007-11-06 05:33:00,1.93997,1.93997,1.93975,1.93994,3949210.0
2007-11-06 05:34:00,1.93994,1.93997,1.93984,1.93989,11329261.0
2007-11-06 05:35:00,1.93985,1.93999,1.93985,1.93996,19337298.0
2007-11-06 05:36:00,1.94,1.94012,1.93975,1.94012,35167563.0
2007-11-06 05:37:00,1.94011,1.94013,1.93989,1.94007,8272816.0
2007-11-06 05:38:00,1.93999,1.94001,1.93981,1.94001,3520044.0
2007-11-06 05:39:00,1.94007,1.9401,1.93991,1.93991,5372567.0
2007-11-06 05:40:00,1.9399,1.9401,1.9399,1.94006,4415909.0
2007-11-06 05:41:00,1.93996,1.93996,1.9395,1.93995,7572516.0
2007-11-06 05:42:00,1.93989,1.93989,1.9397,1.9397,6693626.0
2007-11-06 05:43:00,1.93974,1.93982,1.93942,1.93982,8968731.0
2007-11-06 05:44:00,1.93978,1.93978,1.93966,1.93972,4340569.0
2007-11-06 05:45:00,1.93971,1.93987,1.93967,1.93987,7652980.0
2007-11-06 05:46:00,1.93984,1.93987,1.93958,1.93958,2465480.0
2007-11-06 05:47:00,1.93964,1.93977,1.93961,1.93977,6490668.0
2007-11-06 05:48:00,1.93974,1.93996,1.93974,1.93989,7729694.0
2007-11-06 05:49:00,1.93928,1.93971,1.93928,1.93971,3444804.0
2007-11-06 05:50:00,1.93971,1.9398,1.93964,1.93964,8201604.0
2007-11-06 05:51:00,1.93964,1.93972,1.93949,1.93972,5745209.0
2007-11-06 05:52:00,1.9397,1.9397,1.93949,1.93951,11407538.0
2007-11-06 05:53:00,1.93948,1.93948,1.93932,1.9394,5640510.0
2007-11-06 05:54:00,1.93965,1.93982,1.93965,1.93972,11468359.0
2007-11-06 05:55:00,1.93998,1.94021,1.93998,1.94021,7174415.0
2007-11-06 05:56:00,1.94015,1.94024,1.93993,1.93993,1754742.0
2007-11-06 05:57:00,1.93991,1.94022,1.93991,1.94022,3449294.0
2007-11-06 05:58:00,1.94032,1.94032,1.94015,1.94015,18547419.0
2007-11-06 05:59:00,1.94028,1.9404,1.94028,1.94032,4936436.0
2007-11-06 06:00:00,1.94028,1.9403,1.94013,1.94028,6513044.0
2007-11-06 06:01:00,1.94029,1.94046,1.94027,1.94046,4473650.0
2007-11-06 06:02:00,1.94047,1.94047,1.94022,1.94047,9103760.0
2007-11-06 06:03:00,1.94041,1.94054,1.94037,1.94043,2185842.0
2007-11-06 06:04:00,1.94054,1.94054,1.94029,1.94029,7470084.0
2007-11-06 06:05:00,1.94042,1.94071,1.94042,1.94071,5025304.0
2007-11-06 06:06:00,1.94073,1.94104,1.94073,1.94096,1626845.0
2007-11-06 06:07:00,1.94093,1.94093,1.94076,1.94082,11436876.0
2007-11-06 06:08:00,1.94082,1.94082,1.94068,1.94073,7503672.0
2007-11-06 06:09:00,1.94085,1.94101,1.94085,1.94099,15336164.0
2007-11-06 06:10:00,1.94087,1.94087,1.94075,1.94085,6291508.0
2007-11-06 06:11:00,1.94079,1.94079,1.94055,1.94072,6292807.0
2007-11-06 06:12:00,1.94066,1.94066,1.94056,1.94064,11248050.0
2007-11-06 06:13:00,1.94067,1.94091,1.94047,1.94047,3898650.0
2007-11-06 06:14:00,1.94056,1.94083,1.94044,1.94069,5538353.0
2007-11-06 06:15:00,1.94067,1.94072,1.94047,1.94063,3628713.0
2007-11-06 06:16:00,1.94066,1.94077,1.94066,1.94069,3572738.0
2007-11-06 06:17:00,1.94077,1.94101,1.94077,1.94101,6703090.0
2007-11-06 06:18:00,1.94099,1.94099,1.94056,1.94056,9466909.0
2007-11-06 06:19:00,1.94046,1.94062,1.94039,1.94062,3249068.0
2007-11-06 06:20:00,1.94069,1.94069,1.94033,1.94033,7258035.0
2007-11-06 06:21:00,1.94035,1.94052,1.94017,1.94024,3009738.0
2007-11-06 06:22:00,1.94046,1.94061,1.94009,1.94018,3743589.0
2007-11-06 06:23:00,1.94022,1.94043,1.94022,1.94043,8292578.0
2007-11-06 06:24:00,1.94038,1.94038,1.94031,1.94031,10826279.0
2007-11-06 06:25:00,1.94026,1.94026,1.94006,1.94013,14384849.0
2007-11-06 06:26:00,1.94003,1.94023,1.94001,1.94023,8187099.0
2007-11-06 06:27:00,1.94027,1.94027,1.94015,1.9402,7309008.0
2007-11-06 06:28:00,1.94025,1.9405,1.94025,1.94047,1443410.0
2007-11-06 06:29:00,1.94028,1.94028,1.9401,1.94028,2609838.0
2007-11-06 06:30:00,1.94019,1.94026,1.94009,1.94009,6226395.0
2007-11-06 06:31:00,1.93992,1.94001,1.93971,1.94001,8809935.0
2007-11-06 06:32:00,1.94019,1.94059,1.94019,1.94059,15230764.0
2007-11-06 06:33:00,1.94059,1.94073,1.94024,1.94073,6774004.0
2007-11-06 06:34:00,1.94073,1.94073,1.9402,1.9402,3036960.0
2007-11-06 06:35:00,1.94032,1.94048,1.94032,1.94039,8185444.0
2007-11-06 06:36:00,1.94042,1.94044,1.94036,1.94041,12114346.0
2007-11-06 06:37:00,1.94049,1.94053,1.94032,1.94032,5598223.0
2007-11-06 06:38:00,1.94017,1.94017,1.93989,1.93989,12735942.0
2007-11-06 06:39:00,1.93994,1.93998,1.93981,1.93998,11549914.0
2007-11-06 06:40:00,1.93991,1.94004,1.93985,1.93985,39690995.0
2007-11-06 06:41:00,1.93996,1.94016,1.93979,1.94016,6618022.0
2007-11-06 06:42:00,1.94015,1.94032,1.94011,1.94032,13976852.0
2007-11-06 06:43:00,1.94025,1.94025,1.94001,1.94006,21054357.0
2007-11-06 06:44:00,1.94008,1.94019,1.94004,1.94019,24611802.0
2007-11-06 06:45:00,1.94026,1.94043,1.94026,1.94043,4012658.0
2007-11-06 06:46:00,1.9405,1.94056,1.94015,1.94042,2237248.0
2007-11-06 06:47:00,1.94039,1.94042,1.94033,1.94039,5074880.0
2007-11-06 06:48:00,1.94044,1.94049,1.94035,1.94046,6678092.0
2007-11-06 06:49:00,1.94052,1.94062,1.94046,1.94058,974472.0
2007-11-06 06:50:00,1.94059,1.94071,1.94059,1.94065,12203747.0
2007-11-06 06:51:00,1.94066,1.94067,1.94056,1.94066,15622250.0
2007-11-06 06:52:00,1.94063,1.94068,1.94055,1.94068,5957175.0
2007-11-06 06:53:00,1.94087,1.94108,1.94085,1.94108,3620536.0
2007-11-06 06:54:00,1.94108,1.94108,1.94067,1.94067,9188767.0
2007-11-06 06:55:00,1.94057,1.94061,1.9404,1.9405,9573583.0
2007-11-06 06:56:00,1.94051,1.94054,1.94045,1.94054,6626171.0
2007-11-06 06:57:00,1.94061,1.94079,1.9403,1.94067,9842089.0
2007-11-06 06:58:00,1.94071,1.94081,1.94067,1.94076,5767965.0
2007-11-06 06:59:00,1.94077,1.94088,1.94067,1.94088,1346247.0
2007-11-06 07:00:00,1.94097,1.94104,1.94097,1.94103,33932248.0
2007-11-06 07:01:00,1.94106,1.94108,1.94092,1.94108,8546016.0
2007-11-06 07:02:00,1.94097,1.94112,1.94096,1.94096,5637395.0
2007-11-06 07:03:00,1.94098,1.9411,1.94098,1.9411,21280776.0
2007-11-06 07:04:00,1.94109,1.94109,1.94087,1.9409,858034.0
2007-11-06 07:05:00,1.94085,1.94091,1.94043,1.94084,5373342.0
2007-11-06 07:06:00,1.94089,1.94089,1.94076,1.9408,6027414.0
2007-11-06 07:07:00,1.94089,1.94089,1.94072,1.94082,5898909.0
2007-11-06 07:08:00,1.94051,1.9414,1.94051,1.9414,2647469.0
2007-11-06 07:09:00,1.94149,1.94198,1.94149,1.94198,8131088.0
2007-11-06 07:10:00,1.9421,1.94223,1.94207,1.94213,27717669.0
2007-11-06 07:11:00,1.94209,1.94215,1.94181,1.94181,25971302.0
2007-11-06 07:12:00,1.94175,1.94189,1.94168,1.94182,8190402.0
2007-11-06 07:13:00,1.94178,1.9419,1.94163,1.94163,7004746.0
2007-11-06 07:14:00,1.94173,1.94208,1.94173,1.94208,1257837.0
2007-11-06 07:15:00,1.94211,1.94229,1.94204,1.94219,3703754.0
2007-11-06 07:16:00,1.94235,1.94261,1.94232,1.94261,1841252.0
2007-11-06 07:17:00,1.94269,1.94274,1.9426,1.94266,7281409.0
2007-11-06 07:18:00,1.94253,1.94253,1.94226,1.94226,3328497.0
2007-11-06 07:19:00,1.94221,1.94232,1.94214,1.94214,3107770.0
2007-11-06 07:20:00,1.94211,1.94229,1.94197,1.94197,1882901.0
2007-11-06 07:21:00,1.94195,1.94217,1.94195,1.94217,5850139.0
2007-11-06 07:22:00,1.9422,1.94226,1.94208,1.94208,3672586.0
2007-11-06 07:23:00,1.94194,1.94201,1.94193,1.94201,3286417.0
2007-11-06 07:24:00,1.94205,1.9423,1.94205,1.9423,4574074.0
2007-11-06 07:25:00,1.94229,1.94229,1.94198,1.94216,851022.0
2007-11-06 07:26:00,1.94223,1.94237,1.9422,1.9423,3978565.0
2007-11-06 07:27:00,1.94226,1.94226,1.94203,1.94212,3027815.0
2007-11-06 07:28:00,1.94206,1.94206,1.94188,1.94193,3600726.0
2007-11-06 07:29:00,1.94188,1.94212,1.94188,1.94196,3995189.0
2007-11-06 07:30:00,1.942,1.94202,1.94179,1.94187,8272855.0
2007-11-06 07:31:00,1.94195,1.94209,1.9419,1.94206,16524586.0
2007-11-06 07:32:00,1.94207,1.94207,1.94191,1.94203,7465395.0
2007-11-06 07:33:00,1.94193,1.94193,1.94175,1.94176,4774380.0
2007-11-06 07:34:00,1.9416,1.9416,1.9412,1.9412,6912455.0
2007-11-06 07:35:00,1.94109,1.94111,1.94092,1.94111,18083533.0
2007-11-06 07:36:00,1.9412,1.94133,1.94097,1.94097,14216357.0
2007-11-06 07:37:00,1.94098,1.94119,1.94082,1.94119,4033825.0
2007-11-06 07:38:00,1.9413,1.94136,1.94125,1.94136,4770181.0
2007-11-06 07:39:00,1.94155,1.94192,1.94155,1.94192,11893243.0
2007-11-06 07:40:00,1.94195,1.94214,1.94195,1.94214,5164614.0
2007-11-06 07:41:00,1.94215,1.94253,1.94215,1.94245,3136755.0
2007-11-06 07:42:00,1.9425,1.94282,1.9425,1.94255,3386349.0
2007-11-06 07:43:00,1.94251,1.94277,1.94251,1.94277,4417188.0
2007-11-06 07:44:00,1.94263,1.94263,1.9424,1.94251,4835204.0
2007-11-06 07:45:00,1.94241,1.94241,1.94199,1.94199,25193459.0
2007-11-06 07:46:00,1.94196,1.94196,1.94164,1.94175,3813687.0
2007-11-06 07:47:00,1.9417,1.9417,1.94137,1.94137,17516415.0
2007-11-06 07:48:00,1.94142,1.9415,1.94131,1.9415,8727421.0
2007-11-06 07:49:00,1.94161,1.94182,1.94161,1.94179,2543076.0
2007-11-06 07:50:00,1.94167,1.94167,1.9415,1.94159,6943303.0
2007-11-06 07:51:00,1.94159,1.94164,1.94153,1.94164,1359737.0
2007-11-06 07:52:00,1.94164,1.94173,1.94151,1.94172,4423066.0
2007-11-06 07:53:00,1.94175,1.9418,1.94155,1.94172,16668672.0
2007-11-06 07:54:00,1.94188,1.94197,1.94182,1.94187,4727590.0
2007-11-06 07:55:00,1.9418,1.9418,1.94164,1.94172,6203909.0
2007-11-06 07:56:00,1.9417,1.94201,1.9417,1.94194,7564020.0
2007-11-06 07:57:00,1.94213,1.94228,1.94213,1.94228,1033781.0
2007-11-06 07:58:00,1.94226,1.94228,1.94221,1.94221,8224780.0
2007-11-06 07:59:00,1.94221,1.94229,1.94204,1.94229,17348517.0
2007-11-06 08:00:00,1.94227,1.94227,1.94197,1.94197,13700627.0
2007-11-06 08:01:00,1.94184,1.94193,1.94158,1.94158,13310553.0
2007-11-06 08:02:00,1.94123,1.94169,1.94123,1.94169,2717026.0
2007-11-06 08:03:00,1.94167,1.94174,1.94153,1.94174,3276374.0
2007-11-06 08:04:00,1.94171,1.94171,1.94148,1.94159,11022065.0
2007-11-06 08:05:00,1.9417,1.94187,1.9415,1.94187,3628103.0
2007-11-06 08:06:00,1.94185,1.94217,1.94163,1.94166,3367172.0
2007-11-06 08:07:00,1.94167,1.94167,1.93943,1.93943,3277921.0
2007-11-06 08:08:00,1.94093,1.94141,1.94093,1.94141,4476111.0
2007-11-06 08:09:00,1.94166,1.94166,1.94138,1.94158,70895302.0
2007-11-06 08:10:00,1.9416,1.9417,1.9416,1.94167,9092975.0
2007-11-06 08:11:00,1.94172,1.94172,1.94111,1.94155,12790229.0
2007-11-06 08:12:00,1.94163,1.9418,1.94162,1.9418,4685100.0
2007-11-06 08:13:00,1.94186,1.94196,1.94177,1.94186,11820829.0
2007-11-06 08:14:00,1.94207,1.94235,1.94207,1.94234,1739712.0
2007-11-06 08:15:00,1.94219,1.94225,1.94209,1.94222,6257614.0
2007-11-06 08:16:00,1.94214,1.94231,1.94214,1.94231,3157661.0
2007-11-06 08:17:00,1.94236,1.94251,1.94236,1.94239,8829171.0
2007-11-06 08:18:00,1.94224,1.94224,1.94188,1.9422,2986405.0
2007-11-06 08:19:00,1.94228,1.94242,1.94228,1.94239,4350322.0
2007-11-06 08:20:00,1.94242,1.94251,1.94242,1.94246,8721845.0
2007-11-06 08:21:00,1.94242,1.94247,1.94216,1.94216,3586916.0
2007-11-06 08:22:00,1.94205,1.94205,1.9418,1.94192,2370864.0
2007-11-06 08:23:00,1.94193,1.94193,1.94174,1.94177,8876365.0
2007-11-06 08:24:00,1.9418,1.94205,1.9418,1.94205,11664758.0
2007-11-06 08:25:00,1.94206,1.94206,1.9418,1.9418,4296423.0
2007-11-06 08:26:00,1.94172,1.94175,1.94172,1.94174,2699581.0
2007-11-06 08:27:00,1.94168,1.94168,1.94148,1.94148,10893507.0
2007-11-06 08:28:00,1.9415,1.94175,1.94141,1.94175,836767.0
2007-11-06 08:29:00,1.9419,1.94194,1.94184,1.94186,3861511.0
2007-11-06 08:30:00,1.94178,1.94178,1.9416,1.9417,45352994.0
2007-11-06 08:31:00,1.9417,1.94177,1.94165,1.94165,9304481.0
2007-11-06 08:32:00,1.94176,1.94205,1.94176,1.94195,6315942.0
2007-11-06 08:33:00,1.94211,1.94222,1.94204,1.94204,11693494.0
2007-11-06 08:34:00,1.94199,1.94199,1.94181,1.94197,3152011.0
2007-11-06 08:35:00,1.94148,1.94206,1.94148,1.94194,2806367.0
2007-11-06 08:36:00,1.94188,1.94188,1.94174,1.94187,6272213.0
2007-11-06 08:37:00,1.94194,1.94198,1.94186,1.94186,12944637.0
2007-11-06 08:38:00,1.94185,1.94189,1.94176,1.94183,14240241.0
2007-11-06 08:39:00,1.94176,1.94194,1.94174,1.94194,5962585.0
2007-11-06 08:40:00,1.94191,1.94191,1.94168,1.94177,9934223.0
2007-11-06 08:41:00,1.9418,1.94187,1.94178,1.94178,4587595.0
2007-11-06 08:42:00,1.94183,1.94204,1.94183,1.94191,4632571.0
2007-11-06 08:43:00,1.94204,1.94206,1.94185,1.94185,5367988.0
2007-11-06 08:44:00,1.94183,1.94183,1.94123,1.94179,7076648.0
2007-11-06 08:45:00,1.94195,1.94211,1.94193,1.94193,2461005.0
2007-11-06 08:46:00,1.94175,1.94175,1.94154,1.94154,5717692.0
2007-11-06 08:47:00,1.94148,1.94169,1.94146,1.94169,16626459.0
2007-11-06 08:48:00,1.94177,1.94177,1.94163,1.94171,1982133.0
2007-11-06 08:49:00,1.94159,1.94174,1.9415,1.94174,2952461.0
2007-11-06 08:50:00,1.9417,1.94175,1.94165,1.94172,3585609.0
2007-11-06 08:51:00,1.94167,1.94167,1.94139,1.94154,12617302.0
2007-11-06 08:52:00,1.94159,1.94167,1.94143,1.94167,7263179.0
2007-11-06 08:53:00,1.94171,1.94177,1.94154,1.94163,4172523.0
2007-11-06 08:54:00,1.94158,1.94169,1.94022,1.94161,6287282.0
2007-11-06 08:55:00,1.94146,1.9418,1.94146,1.94154,9437549.0
2007-11-06 08:56:00,1.94166,1.94166,1.94147,1.94156,9039720.0
2007-11-06 08:57:00,1.94165,1.94183,1.94162,1.94162,4372888.0
2007-11-06 08:58:00,1.94179,1.94204,1.94179,1.9419,958989.0
2007-11-06 08:59:00,1.94178,1.94182,1.94155,1.94162,4894874.0
2007-11-06 09:00:00,1.94156,1.94156,1.94135,1.94144,1633743.0
2007-11-06 09:01:00,1.94131,1.94131,1.94076,1.94076,10172762.0
2007-11-06 09:02:00,1.94065,1.94073,1.94052,1.94073,9506339.0
2007-11-06 09:03:00,1.94064,1.94069,1.94041,1.94069,8195957.0
2007-11-06 09:04:00,1.94065,1.94072,1.94044,1.9407,6121999.0
2007-11-06 09:05:00,1.94064,1.94073,1.94055,1.94071,5791641.0
2007-11-06 09:06:00,1.94071,1.9408,1.94054,1.94058,9740906.0
2007-11-06 09:07:00,1.94057,1.94066,1.94031,1.94031,10514373.0
2007-11-06 09:08:00,1.94031,1.94045,1.94028,1.94038,25839874.0
2007-11-06 09:09:00,1.94036,1.94046,1.9402,1.9402,5179116.0
2007-11-06 09:10:00,1.94028,1.94045,1.94024,1.94044,12074410.0
2007-11-06 09:11:00,1.9404,1.94055,1.94022,1.94022,2862264.0
2007-11-06 09:12:00,1.94036,1.94036,1.9399,1.94011,4209475.0
2007-11-06 09:13:00,1.94017,1.94035,1.94016,1.94035,10881673.0
2007-11-06 09:14:00,1.94056,1.94066,1.94049,1.94066,9344655.0
2007-11-06 09:15:00,1.94083,1.94085,1.94073,1.94081,15375774.0
2007-11-06 09:16:00,1.94054,1.94098,1.94054,1.94072,8165200.0
2007-11-06 09:17:00,1.94057,1.94057,1.94034,1.94039,21947051.0
2007-11-06 09:18:00,1.94046,1.94046,1.94019,1.94019,2118701.0
2007-11-06 09:19:00,1.94021,1.94041,1.9402,1.9404,4325493.0
2007-11-06 09:20:00,1.94042,1.94042,1.94027,1.9403,5874436.0
2007-11-06 09:21:00,1.94033,1.94033,1.93997,1.93997,6437415.0
2007-11-06 09:22:00,1.9398,1.93988,1.93971,1.93973,2518611.0
2007-11-06 09:23:00,1.9397,1.9397,1.9394,1.9394,8834452.0
2007-11-06 09:24:00,1.93918,1.93951,1.93918,1.93951,5360958.0
2007-11-06 09:25:00,1.93952,1.93952,1.93926,1.93942,9783084.0
2007-11-06 09:26:00,1.93946,1.93952,1.93945,1.93945,2788092.0
2007-11-06 09:27:00,1.93962,1.93995,1.93962,1.93995,7826766.0
2007-11-06 09:28:00,1.93999,1.94002,1.93976,1.93976,11943114.0
2007-11-06 09:29:00,1.93974,1.94011,1.93974,1.93989,7915656.0
2007-11-06 09:30:00,1.93998,1.94009,1.93998,1.94001,6138873.0
2007-11-06 09:31:00,1.94016,1.9403,1.94011,1.94024,4595760.0
2007-11-06 09:32:00,1.94035,1.94044,1.94031,1.94044,4153408.0
2007-11-06 09:33:00,1.94055,1.94074,1.94054,1.94074,15716834.0
2007-11-06 09:34:00,1.94078,1.94078,1.94067,1.94074,4106869.0
2007-11-06 09:35:00,1.94076,1.94096,1.9406,1.94096,2375630.0
2007-11-06 09:36:00,1.941,1.9412,1.941,1.94119,30838829.0
2007-11-06 09:37:00,1.94114,1.94135,1.94103,1.94103,19266231.0
2007-11-06 09:38:00,1.94114,1.94114,1.94064,1.94072,9528736.0
2007-11-06 09:39:00,1.9405,1.94065,1.94037,1.9404,10223585.0
2007-11-06 09:40:00,1.9402,1.94052,1.9402,1.94039,14078749.0
2007-11-06 09:41:00,1.94024,1.94045,1.94024,1.94029,9506156.0
2007-11-06 09:42:00,1.94021,1.9403,1.94013,1.9403,6093337.0
2007-11-06 09:43:00,1.94034,1.94038,1.94022,1.94037,16998171.0
2007-11-06 09:44:00,1.94036,1.94044,1.9402,1.94024,4690362.0
2007-11-06 09:45:00,1.94034,1.94034,1.94013,1.94025,2182050.0
2007-11-06 09:46:00,1.94032,1.94036,1.93995,1.93995,15181651.0
2007-11-06 09:47:00,1.9399,1.94057,1.93978,1.94057,4627029.0
2007-11-06 09:48:00,1.94068,1.94082,1.94051,1.94067,8212051.0
2007-11-06 09:49:00,1.94084,1.94092,1.94078,1.9409,3638983.0
2007-11-06 09:50:00,1.94087,1.94087,1.94062,1.94077,3326297.0
2007-11-06 09:51:00,1.94086,1.94099,1.94077,1.94081,12693712.0
2007-11-06 09:52:00,1.94095,1.9414,1.94095,1.9414,2681303.0
2007-11-06 09:53:00,1.94157,1.94181,1.94157,1.9418,10891004.0
2007-11-06 09:54:00,1.9418,1.9418,1.94155,1.94155,9329282.0
2007-11-06 09:55:00,1.94153,1.94171,1.94149,1.94171,18818471.0
2007-11-06 09:56:00,1.94176,1.94194,1.94176,1.9419,2804488.0
2007-11-06 09:57:00,1.94175,1.94175,1.94129,1.94139,19404849.0
2007-11-06 09:58:00,1.94145,1.9416,1.94139,1.94154,3007357.0
2007-11-06 09:59:00,1.94159,1.9416,1.94136,1.94136,5956524.0
2007-11-06 10:00:00,1.94123,1.94123,1.94028,1.94028,4735072.0
2007-11-06 10:01:00,1.94026,1.94026,1.93992,1.93996,24642011.0
2007-11-06 10:02:00,1.93988,1.93988,1.93969,1.93969,18248786.0
2007-11-06 10:03:00,1.93967,1.93967,1.93806,1.93948,6755305.0
2007-11-06 10:04:00,1.93942,1.93942,1.9391,1.93913,4105714.0
2007-11-06 10:05:00,1.93911,1.93911,1.93882,1.93888,7250622.0
2007-11-06 10:06:00,1.93884,1.93884,1.93858,1.9387,3201283.0
2007-11-06 10:07:00,1.93862,1.93862,1.93838,1.93838,1126264.0
2007-11-06 10:08:00,1.93849,1.93849,1.93829,1.93831,1657313.0
2007-11-06 10:09:00,1.93825,1.93825,1.93786,1.93798,15485271.0
2007-11-06 10:10:00,1.9379,1.93792,1.93765,1.93765,2536553.0
2007-11-06 10:11:00,1.9377,1.93771,1.93714,1.93714,10502921.0
2007-11-06 10:12:00,1.93749,1.93749,1.93717,1.93717,5163803.0
2007-11-06 10:13:00,1.93701,1.93701,1.93636,1.93638,3086858.0
2007-11-06 10:14:00,1.9362,1.9362,1.93598,1.93598,7496085.0
2007-11-06 10:15:00,1.93591,1.93595,1.9354,1.93566,11554421.0
2007-11-06 10:16:00,1.93565,1.93565,1.9354,1.93544,1440912.0
2007-11-06 10:17:00,1.93527,1.93549,1.93511,1.93549,8127989.0
2007-11-06 10:18:00,1.93547,1.93569,1.93547,1.93569,2663817.0
2007-11-06 10:19:00,1.93573,1.93601,1.93567,1.93601,1372363.0
2007-11-06 10:20:00,1.93588,1.93629,1.93588,1.93623,2224234.0
2007-11-06 10:21:00,1.9362,1.93643,1.93615,1.93643,11796009.0
2007-11-06 10:22:00,1.93634,1.93634,1.93589,1.93589,1085185.0
2007-11-06 10:23:00,1.93576,1.93577,1.93524,1.93555,7001785.0
2007-11-06 10:24:00,1.9355,1.93585,1.93545,1.93585,28652204.0
2007-11-06 10:25:00,1.93595,1.93677,1.93595,1.93677,2909606.0
2007-11-06 10:26:00,1.93681,1.93684,1.93672,1.93684,7504328.0
2007-11-06 10:27:00,1.93681,1.93703,1.93681,1.93681,6481437.0
2007-11-06 10:28:00,1.93669,1.93674,1.93647,1.93653,2119331.0
2007-11-06 10:29:00,1.93641,1.93645,1.93628,1.93645,8174449.0
2007-11-06 10:30:00,1.93663,1.93695,1.93663,1.93695,1942533.0
2007-11-06 10:31:00,1.93693,1.93693,1.9367,1.93674,2641931.0
2007-11-06 10:32:00,1.93668,1.93669,1.93636,1.93669,8573142.0
2007-11-06 10:33:00,1.93668,1.93671,1.93658,1.93659,12829386.0
2007-11-06 10:34:00,1.93653,1.93653,1.9363,1.93639,4398596.0
2007-11-06 10:35:00,1.93631,1.93631,1.93599,1.93612,2637305.0
2007-11-06 10:36:00,1.93608,1.93608,1.93591,1.93591,5452801.0
2007-11-06 10:37:00,1.93589,1.93589,1.93556,1.93556,20911352.0
2007-11-06 10:38:00,1.93558,1.93558,1.93537,1.93537,12418632.0
2007-11-06 10:39:00,1.93532,1.93532,1.93516,1.93516,6519906.0
2007-11-06 10:40:00,1.93496,1.93507,1.93493,1.93493,1221594.0
2007-11-06 10:41:00,1.9349,1.9349,1.93456,1.93456,2917358.0
2007-11-06 10:42:00,1.93451,1.93457,1.93439,1.93455,10162700.0
2007-11-06 10:43:00,1.93443,1.9349,1.93443,1.9349,10099790.0
2007-11-06 10:44:00,1.93471,1.93504,1.93471,1.93504,7292309.0
2007-11-06 10:45:00,1.93517,1.93553,1.93517,1.93553,11117232.0
2007-11-06 10:46:00,1.9354,1.9354,1.93502,1.93502,11407238.0
2007-11-06 10:47:00,1.93507,1.93526,1.93498,1.93503,4558012.0
2007-11-06 10:48:00,1.93519,1.93542,1.93518,1.93537,3357611.0
2007-11-06 10:49:00,1.93516,1.93525,1.93513,1.93525,6623654.0
2007-11-06 10:50:00,1.9352,1.93521,1.93503,1.93507,4884642.0
2007-11-06 10:51:00,1.93497,1.9351,1.93484,1.9351,5539764.0
2007-11-06 10:52:00,1.93509,1.93523,1.93506,1.93513,10542729.0
2007-11-06 10:53:00,1.93514,1.93514,1.93492,1.93503,4899777.0
2007-11-06 10:54:00,1.93501,1.93501,1.93485,1.93485,5993859.0
2007-11-06 10:55:00,1.93487,1.93487,1.93471,1.93473,6254304.0
2007-11-06 10:56:00,1.93475,1.93493,1.93463,1.93463,7930749.0
2007-11-06 10:57:00,1.93471,1.93483,1.93471,1.93482,5678992.0
2007-11-06 10:58:00,1.93471,1.93471,1.93444,1.93467,9908202.0
2007-11-06 10:59:00,1.93468,1.93496,1.93468,1.93496,4933434.0
2007-11-06 11:00:00,1.93495,1.93495,1.93469,1.93469,269955.0
2007-11-06 11:01:00,1.93462,1.93462,1.93428,1.93428,11907076.0
2007-11-06 11:02:00,1.93396,1.93409,1.93385,1.93409,9613335.0
2007-11-06 11:03:00,1.93421,1.93457,1.93421,1.93443,9288692.0
2007-11-06 11:04:00,1.93451,1.93451,1.93434,1.93435,6499655.0
2007-11-06 11:05:00,1.93435,1.93459,1.93435,1.93444,33984148.0
2007-11-06 11:06:00,1.93457,1.93481,1.93457,1.93474,2272472.0
2007-11-06 11:07:00,1.93487,1.93493,1.9347,1.9347,5656422.0
2007-11-06 11:08:00,1.93467,1.93467,1.93312,1.93452,2328377.0
2007-11-06 11:09:00,1.93461,1.93461,1.93445,1.93452,1506521.0
2007-11-06 11:10:00,1.93441,1.93455,1.93441,1.93443,12705802.0
2007-11-06 11:11:00,1.93426,1.93426,1.93385,1.93413,3668221.0
2007-11-06 11:12:00,1.93418,1.93512,1.93418,1.93512,9946711.0
2007-11-06 11:13:00,1.93506,1.9354,1.93506,1.93526,26527407.0
2007-11-06 11:14:00,1.93523,1.93523,1.93497,1.9352,4272275.0
2007-11-06 11:15:00,1.9352,1.93537,1.93504,1.9353,7566526.0
2007-11-06 11:16:00,1.93541,1.93541,1.93513,1.93538,3810045.0
2007-11-06 11:17:00,1.93525,1.9353,1.93465,1.93465,14082671.0
2007-11-06 11:18:00,1.93447,1.93449,1.93396,1.93399,4191907.0
2007-11-06 11:19:00,1.93387,1.93387,1.93339,1.93339,4980932.0
2007-11-06 11:20:00,1.93342,1.93375,1.93342,1.9336,9981705.0
2007-11-06 11:21:00,1.93378,1.93378,1.93358,1.93368,4353542.0
2007-11-06 11:22:00,1.93364,1.93364,1.93327,1.93334,3827596.0
2007-11-06 11:23:00,1.93343,1.93355,1.93343,1.9335,12247360.0
2007-11-06 11:24:00,1.93349,1.93374,1.93349,1.93372,10268038.0
2007-11-06 11:25:00,1.93372,1.93372,1.93346,1.9337,1377961.0
2007-11-06 11:26:00,1.93375,1.93399,1.93375,1.9339,6064229.0
2007-11-06 11:27:00,1.93376,1.93376,1.93354,1.93354,6854684.0
2007-11-06 11:28:00,1.93345,1.93345,1.93321,1.93321,2918389.0
2007-11-06 11:29:00,1.9333,1.93333,1.93314,1.93316,6286227.0
2007-11-06 11:30:00,1.93313,1.93313,1.93308,1.93308,8374177.0
2007-11-06 11:31:00,1.93303,1.93318,1.93287,1.93317,2595149.0
2007-11-06 11:32:00,1.93305,1.93305,1.93274,1.93302,2908079.0
2007-11-06 11:33:00,1.93317,1.9334,1.93317,1.9334,9012596.0
2007-11-06 11:34:00,1.93347,1.93372,1.93347,1.93347,4605906.0
2007-11-06 11:35:00,1.9334,1.9334,1.93295,1.9334,12352330.0
2007-11-06 11:36:00,1.93347,1.93347,1.93337,1.93347,2450365.0
2007-11-06 11:37:00,1.9335,1.93381,1.9335,1.93381,5197788.0
2007-11-06 11:38:00,1.9337,1.93418,1.9337,1.93418,19060600.0
2007-11-06 11:39:00,1.93429,1.93429,1.93379,1.93379,5846959.0
2007-11-06 11:40:00,1.93367,1.93367,1.93308,1.93329,2210677.0
2007-11-06 11:41:00,1.93337,1.93368,1.93337,1.9334,22054048.0
2007-11-06 11:42:00,1.93354,1.93363,1.93338,1.93345,5535446.0
2007-11-06 11:43:00,1.93334,1.93335,1.93312,1.93329,2502427.0
2007-11-06 11:44:00,1.93341,1.93378,1.93333,1.93333,20030608.0
2007-11-06 11:45:00,1.9333,1.93353,1.93324,1.93352,6209985.0
2007-11-06 11:46:00,1.93339,1.93364,1.93339,1.93364,1672574.0
2007-11-06 11:47:00,1.93355,1.93355,1.93332,1.93332,9276908.0
2007-11-06 11:48:00,1.93309,1.93318,1.933,1.93315,16460823.0
2007-11-06 11:49:00,1.9332,1.93354,1.93314,1.93354,886543.0
2007-11-06 11:50:00,1.9334,1.9334,1.9332,1.9333,4856354.0
2007-11-06 11:51:00,1.93322,1.93322,1.93293,1.93296,14113980.0
2007-11-06 11:52:00,1.93305,1.93306,1.93294,1.93305,639146.0
2007-11-06 11:53:00,1.93315,1.93325,1.93304,1.93309,10988616.0
2007-11-06 11:54:00,1.933,1.933,1.93282,1.93287,11472094.0
2007-11-06 11:55:00,1.93265,1.93295,1.93265,1.93288,5051197.0
2007-11-06 11:56:00,1.93278,1.93278,1.93232,1.93232,11656736.0
2007-11-06 11:57:00,1.93225,1.93237,1.93199,1.93199,1754670.0
2007-11-06 11:58:00,1.9319,1.932,1.93184,1.93184,2111434.0
2007-11-06 11:59:00,1.93194,1.93208,1.93194,1.93208,7377885.0
2007-11-06 12:00:00,1.93209,1.93229,1.93209,1.93213,25602764.0
2007-11-06 12:01:00,1.93222,1.93242,1.93207,1.93242,27102008.0
2007-11-06 12:02:00,1.93244,1.93271,1.93244,1.93271,6929089.0
2007-11-06 12:03:00,1.93281,1.93281,1.93215,1.9326,15542594.0
2007-11-06 12:04:00,1.93239,1.9328,1.93239,1.93276,3771241.0
2007-11-06 12:05:00,1.9328,1.93298,1.93266,1.93281,5747034.0
2007-11-06 12:06:00,1.93283,1.93305,1.9326,1.9326,3821387.0
2007-11-06 12:07:00,1.93257,1.9326,1.93238,1.93238,23679563.0
2007-11-06 12:08:00,1.93222,1.93235,1.93206,1.93206,6068148.0
2007-11-06 12:09:00,1.93211,1.93232,1.93211,1.93215,4886903.0
2007-11-06 12:10:00,1.93232,1.93244,1.9322,1.9324,6287834.0
2007-11-06 12:11:00,1.93222,1.93222,1.93163,1.93163,7241406.0
2007-11-06 12:12:00,1.93146,1.93146,1.93105,1.93105,2556994.0
2007-11-06 12:13:00,1.93119,1.93141,1.93119,1.93141,7513622.0
2007-11-06 12:14:00,1.93134,1.93134,1.93093,1.93093,3498323.0
2007-11-06 12:15:00,1.93101,1.93113,1.93101,1.93113,18925793.0
2007-11-06 12:16:00,1.93124,1.9315,1.9312,1.9315,8708066.0
2007-11-06 12:17:00,1.93156,1.9318,1.93146,1.9318,18743097.0
2007-11-06 12:18:00,1.93177,1.93204,1.93177,1.93204,3563478.0
2007-11-06 12:19:00,1.93216,1.93238,1.93216,1.93238,6807266.0
2007-11-06 12:20:00,1.93243,1.9325,1.93215,1.93215,15179632.0
2007-11-06 12:21:00,1.9322,1.93224,1.93168,1.93203,30144313.0
2007-11-06 12:22:00,1.93183,1.93193,1.93183,1.9319,6248406.0
2007-11-06 12:23:00,1.9319,1.93191,1.93173,1.93188,5199788.0
2007-11-06 12:24:00,1.93187,1.93223,1.93175,1.93223,7905220.0
2007-11-06 12:25:00,1.93227,1.93234,1.93213,1.9323,4375238.0
2007-11-06 12:26:00,1.93243,1.93268,1.93243,1.93262,6706145.0
2007-11-06 12:27:00,1.93281,1.93286,1.93272,1.93286,3403160.0
2007-11-06 12:28:00,1.93277,1.93277,1.93258,1.93263,406586.0
2007-11-06 12:29:00,1.93247,1.93265,1.93225,1.93251,5744384.0
2007-11-06 12:30:00,1.93264,1.93269,1.9326,1.9326,9659459.0
2007-11-06 12:31:00,1.9325,1.9325,1.93227,1.93244,4911539.0
2007-11-06 12:32:00,1.93241,1.93241,1.93228,1.93234,10504036.0
2007-11-06 12:33:00,1.93248,1.93257,1.93242,1.93242,6954125.0
2007-11-06 12:34:00,1.93215,1.93243,1.93212,1.93243,8470158.0
2007-11-06 12:35:00,1.93235,1.93254,1.93234,1.93244,21936743.0
2007-11-06 12:36:00,1.93233,1.93235,1.93205,1.93235,11623010.0
2007-11-06 12:37:00,1.93231,1.93231,1.93217,1.93218,3487169.0
2007-11-06 12:38:00,1.93205,1.93205,1.93184,1.93197,1260762.0
2007-11-06 12:39:00,1.93192,1.93192,1.93164,1.93178,7099837.0
2007-11-06 12:40:00,1.93174,1.93187,1.93171,1.93171,1472003.0
2007-11-06 12:41:00,1.93192,1.93233,1.93192,1.93233,5173933.0
2007-11-06 12:42:00,1.93255,1.93295,1.93255,1.93295,5140818.0
2007-11-06 12:43:00,1.933,1.933,1.93284,1.93298,6534067.0
2007-11-06 12:44:00,1.93304,1.93313,1.93295,1.93298,4478110.0
2007-11-06 12:45:00,1.93295,1.93295,1.93272,1.93274,7106439.0
2007-11-06 12:46:00,1.93261,1.93261,1.9324,1.93257,3300495.0
2007-11-06 12:47:00,1.93271,1.93275,1.93244,1.93268,5375681.0
2007-11-06 12:48:00,1.93272,1.93276,1.93228,1.93228,16340559.0
2007-11-06 12:49:00,1.93248,1.93271,1.93243,1.93243,2278799.0
2007-11-06 12:50:00,1.93229,1.93263,1.93229,1.93259,7211790.0
2007-11-06 12:51:00,1.93232,1.93272,1.93232,1.93254,2310138.0
2007-11-06 12:52:00,1.93242,1.93248,1.93233,1.93238,5108000.0
2007-11-06 12:53:00,1.93232,1.93277,1.93232,1.93277,14136060.0
2007-11-06 12:54:00,1.93288,1.93313,1.93266,1.93313,5913511.0
2007-11-06 12:55:00,1.93301,1.93301,1.93279,1.9328,3414443.0
2007-11-06 12:56:00,1.93276,1.93276,1.93188,1.93188,13312433.0
2007-11-06 12:57:00,1.93177,1.93177,1.93107,1.93107,5956755.0
2007-11-06 12:58:00,1.93096,1.93096,1.93074,1.93074,6232489.0
2007-11-06 12:59:00,1.93055,1.93083,1.93055,1.93066,6018181.0
2007-11-06 13:00:00,1.93069,1.93105,1.93069,1.93105,4169289.0
2007-11-06 13:01:00,1.93107,1.93107,1.93064,1.93085,6576730.0
2007-11-06 13:02:00,1.931,1.93102,1.9307,1.9307,5496858.0
2007-11-06 13:03:00,1.9306,1.93079,1.93054,1.9306,8060785.0
2007-11-06 13:04:00,1.93058,1.93062,1.93042,1.93042,6024964.0
2007-11-06 13:05:00,1.9304,1.93052,1.9304,1.93052,3510349.0
2007-11-06 13:06:00,1.93056,1.93076,1.93054,1.93076,2318662.0
2007-11-06 13:07:00,1.93087,1.93125,1.93087,1.93125,2770046.0
2007-11-06 13:08:00,1.93122,1.93143,1.93122,1.9314,2931848.0
2007-11-06 13:09:00,1.93129,1.93185,1.93129,1.93185,13204697.0
2007-11-06 13:10:00,1.93184,1.93204,1.93184,1.93199,9231290.0
2007-11-06 13:11:00,1.93204,1.93245,1.93204,1.93245,1860704.0
2007-11-06 13:12:00,1.93258,1.93267,1.93252,1.93252,7509476.0
2007-11-06 13:13:00,1.93241,1.93241,1.93205,1.93205,24340819.0
2007-11-06 13:14:00,1.9321,1.93219,1.932,1.932,3493982.0
2007-11-06 13:15:00,1.93206,1.93222,1.93206,1.93207,6194731.0
2007-11-06 13:16:00,1.93206,1.93244,1.93206,1.93244,20411475.0
2007-11-06 13:17:00,1.93244,1.93279,1.93244,1.93279,6570959.0
2007-11-06 13:18:00,1.93277,1.93277,1.93253,1.93256,9037840.0
2007-11-06 13:19:00,1.93261,1.93274,1.93255,1.93255,5347441.0
2007-11-06 13:20:00,1.93262,1.93262,1.93244,1.93244,10927650.0
2007-11-06 13:21:00,1.93242,1.93242,1.93215,1.93217,3331802.0
2007-11-06 13:22:00,1.93217,1.93225,1.93204,1.93223,5332348.0
2007-11-06 13:23:00,1.93219,1.93225,1.93176,1.93209,8348726.0
2007-11-06 13:24:00,1.9323,1.93271,1.9323,1.93271,679607.0
2007-11-06 13:25:00,1.93271,1.93305,1.93271,1.93305,8870262.0
2007-11-06 13:26:00,1.93308,1.93308,1.93296,1.93304,33467917.0
2007-11-06 13:27:00,1.93304,1.93315,1.93299,1.93312,14178614.0
2007-11-06 13:28:00,1.93305,1.93305,1.93266,1.93266,17782959.0
2007-11-06 13:29:00,1.93264,1.93264,1.93229,1.93229,4794476.0
2007-11-06 13:30:00,1.93232,1.93244,1.93232,1.93243,10830550.0
2007-11-06 13:31:00,1.93245,1.93245,1.93214,1.9323,31499215.0
2007-11-06 13:32:00,1.93221,1.93221,1.93193,1.93205,3039513.0
2007-11-06 13:33:00,1.93215,1.93239,1.93214,1.93239,10450922.0
2007-11-06 13:34:00,1.9321,1.93244,1.9321,1.93216,3139570.0
2007-11-06 13:35:00,1.93204,1.93204,1.93172,1.93188,12105250.0
2007-11-06 13:36:00,1.93184,1.93184,1.9317,1.93172,2431902.0
2007-11-06 13:37:00,1.93167,1.93196,1.93154,1.93154,14360466.0
2007-11-06 13:38:00,1.93191,1.93191,1.93178,1.93183,5121377.0
2007-11-06 13:39:00,1.93182,1.93182,1.93162,1.93162,5216906.0
2007-11-06 13:40:00,1.93176,1.93186,1.93169,1.93186,3704908.0
2007-11-06 13:41:00,1.93183,1.93186,1.93171,1.93176,5084565.0
2007-11-06 13:42:00,1.93184,1.93192,1.93184,1.93191,2352175.0
2007-11-06 13:43:00,1.93196,1.93229,1.9319,1.93229,2342386.0
2007-11-06 13:44:00,1.93228,1.93228,1.93205,1.93218,7848562.0
2007-11-06 13:45:00,1.93229,1.93246,1.93229,1.9324,5576742.0
2007-11-06 13:46:00,1.93242,1.93242,1.93216,1.93222,8896087.0
2007-11-06 13:47:00,1.93234,1.93238,1.93225,1.93238,3750347.0
2007-11-06 13:48:00,1.93239,1.93264,1.93239,1.93264,3264753.0
2007-11-06 13:49:00,1.93262,1.93268,1.93243,1.93243,5039860.0
2007-11-06 13:50:00,1.93246,1.93255,1.93222,1.93222,9041651.0
2007-11-06 13:51:00,1.93216,1.93222,1.93209,1.93222,15189937.0
2007-11-06 13:52:00,1.9319,1.93238,1.9319,1.93238,15169282.0
2007-11-06 13:53:00,1.93235,1.93235,1.93181,1.93181,5354070.0
2007-11-06 13:54:00,1.93183,1.93183,1.93161,1.93162,5046606.0
2007-11-06 13:55:00,1.93159,1.93159,1.93146,1.93146,8826575.0
2007-11-06 13:56:00,1.93142,1.93142,1.93114,1.93114,6500531.0
2007-11-06 13:57:00,1.9312,1.9312,1.93088,1.93092,3412930.0
2007-11-06 13:58:00,1.93078,1.93088,1.93069,1.93069,7254180.0
2007-11-06 13:59:00,1.93071,1.93071,1.93041,1.93043,3341916.0
2007-11-06 14:00:00,1.93033,1.93033,1.92999,1.92999,4401361.0
2007-11-06 14:01:00,1.92988,1.93033,1.92885,1.93033,4011478.0
2007-11-06 14:02:00,1.93038,1.93056,1.93038,1.93056,6659385.0
2007-11-06 14:03:00,1.93057,1.93082,1.93057,1.93082,29437458.0
2007-11-06 14:04:00,1.93092,1.93115,1.93092,1.93115,3780202.0
2007-11-06 14:05:00,1.93115,1.93142,1.93115,1.93142,11525225.0
2007-11-06 14:06:00,1.93146,1.93163,1.9314,1.93163,5597366.0
2007-11-06 14:07:00,1.93172,1.93194,1.9317,1.93194,10504606.0
2007-11-06 14:08:00,1.93197,1.93244,1.93194,1.93244,6818756.0
2007-11-06 14:09:00,1.93242,1.93283,1.93241,1.93241,4531079.0
2007-11-06 14:10:00,1.93237,1.93275,1.93237,1.93275,7698987.0
2007-11-06 14:11:00,1.93272,1.93272,1.93229,1.93229,15863272.0
2007-11-06 14:12:00,1.93227,1.93252,1.93226,1.93252,3290781.0
2007-11-06 14:13:00,1.93287,1.93306,1.93287,1.93306,12483405.0
2007-11-06 14:14:00,1.93308,1.93343,1.93308,1.93339,8071594.0
2007-11-06 14:15:00,1.93353,1.93383,1.93353,1.93354,29300632.0
2007-11-06 14:16:00,1.93336,1.93342,1.9331,1.9331,2630021.0
2007-11-06 14:17:00,1.93314,1.93326,1.93314,1.93326,6048154.0
2007-11-06 14:18:00,1.93315,1.93354,1.93315,1.93354,2215434.0
2007-11-06 14:19:00,1.93352,1.93384,1.93352,1.93384,5532794.0
2007-11-06 14:20:00,1.93388,1.9342,1.93388,1.9342,4920956.0
2007-11-06 14:21:00,1.9342,1.93439,1.93417,1.93439,2988535.0
2007-11-06 14:22:00,1.93435,1.93473,1.93435,1.93464,2774008.0
2007-11-06 14:23:00,1.9346,1.93484,1.93458,1.93484,10788696.0
2007-11-06 14:24:00,1.93482,1.93482,1.93434,1.93434,4336273.0
2007-11-06 14:25:00,1.93427,1.93434,1.93411,1.93434,1827097.0
2007-11-06 14:26:00,1.93418,1.93418,1.93378,1.93378,4624890.0
2007-11-06 14:27:00,1.9338,1.93387,1.93365,1.93386,14616518.0
2007-11-06 14:28:00,1.93388,1.93388,1.93347,1.93347,6726694.0
2007-11-06 14:29:00,1.93337,1.9334,1.93317,1.93324,3086725.0
2007-11-06 14:30:00,1.93324,1.93374,1.93324,1.93374,7250963.0
2007-11-06 14:31:00,1.93379,1.93393,1.93365,1.93393,4990666.0
2007-11-06 14:32:00,1.93396,1.93405,1.9339,1.93397,9838509.0
2007-11-06 14:33:00,1.9339,1.9339,1.93373,1.93389,3639640.0
2007-11-06 14:34:00,1.93388,1.93415,1.93388,1.93415,3334405.0
2007-11-06 14:35:00,1.93423,1.93423,1.934,1.934,10678811.0
2007-11-06 14:36:00,1.93413,1.93419,1.93403,1.93403,5370846.0
2007-11-06 14:37:00,1.93398,1.934,1.93373,1.93381,4055782.0
2007-11-06 14:38:00,1.93378,1.93378,1.93331,1.93331,2969695.0
2007-11-06 14:39:00,1.93354,1.93395,1.93354,1.93363,10739248.0
2007-11-06 14:40:00,1.93377,1.9339,1.93376,1.9339,7955952.0
2007-11-06 14:41:00,1.93402,1.93402,1.93383,1.93394,8286551.0
2007-11-06 14:42:00,1.93387,1.93387,1.93366,1.93366,6033873.0
2007-11-06 14:43:00,1.93365,1.93366,1.93351,1.93351,10191801.0
2007-11-06 14:44:00,1.93344,1.93344,1.93326,1.93326,4499576.0
2007-11-06 14:45:00,1.93337,1.93337,1.93319,1.93319,12056563.0
2007-11-06 14:46:00,1.93332,1.9335,1.93332,1.9335,11196392.0
2007-11-06 14:47:00,1.93351,1.93351,1.93339,1.93339,6536771.0
2007-11-06 14:48:00,1.93338,1.93347,1.93331,1.93334,18846386.0
2007-11-06 14:49:00,1.9334,1.93343,1.93328,1.93343,11397851.0
2007-11-06 14:50:00,1.93344,1.93352,1.93333,1.93351,1998265.0
2007-11-06 14:51:00,1.93354,1.93375,1.93354,1.9336,23357299.0
2007-11-06 14:52:00,1.93367,1.93391,1.93367,1.93391,2813981.0
2007-11-06 14:53:00,1.93393,1.93404,1.93375,1.93375,5487446.0
2007-11-06 14:54:00,1.93356,1.93356,1.93325,1.93334,16406699.0
2007-11-06 14:55:00,1.93349,1.93367,1.93346,1.93346,3302634.0
2007-11-06 14:56:00,1.93349,1.9335,1.93332,1.93332,5591397.0
2007-11-06 14:57:00,1.9333,1.93356,1.93307,1.93307,4736268.0
2007-11-06 14:58:00,1.93316,1.93347,1.93316,1.93347,7120555.0
2007-11-06 14:59:00,1.9335,1.93355,1.9334,1.93344,2131865.0
2007-11-06 15:00:00,1.93356,1.93371,1.93356,1.93369,3018151.0
2007-11-06 15:01:00,1.93363,1.93396,1.93363,1.93396,3386400.0
2007-11-06 15:02:00,1.93399,1.93405,1.93346,1.93346,2696319.0
2007-11-06 15:03:00,1.93334,1.93334,1.93309,1.93331,9969698.0
2007-11-06 15:04:00,1.93338,1.93397,1.93338,1.93397,9060081.0
2007-11-06 15:05:00,1.93391,1.93393,1.93335,1.93335,913603.0
2007-11-06 15:06:00,1.93324,1.93345,1.93322,1.93345,4673698.0
2007-11-06 15:07:00,1.93351,1.93356,1.93342,1.93344,6626006.0
2007-11-06 15:08:00,1.93357,1.93379,1.93357,1.93368,6872756.0
2007-11-06 15:09:00,1.93384,1.9339,1.93373,1.93375,5240067.0
2007-11-06 15:10:00,1.93369,1.93372,1.93331,1.93362,6361273.0
2007-11-06 15:11:00,1.93365,1.93376,1.93357,1.93375,12053756.0
2007-11-06 15:12:00,1.93388,1.93426,1.93387,1.93426,22974334.0
2007-11-06 15:13:00,1.93432,1.93439,1.9342,1.9342,5145736.0
2007-11-06 15:14:00,1.93432,1.93433,1.93411,1.93411,2151088.0
2007-11-06 15:15:00,1.93407,1.93444,1.93407,1.93444,2935194.0
2007-11-06 15:16:00,1.93469,1.93481,1.93464,1.93481,1472463.0
2007-11-06 15:17:00,1.93476,1.93476,1.93454,1.93465,8511430.0
2007-11-06 15:18:00,1.93469,1.93469,1.93444,1.93456,3369434.0
2007-11-06 15:19:00,1.93451,1.93451,1.93423,1.93425,3682979.0
2007-11-06 15:20:00,1.93441,1.9348,1.93433,1.9348,6565283.0
2007-11-06 15:21:00,1.93499,1.9354,1.93499,1.93531,12939480.0
2007-11-06 15:22:00,1.93548,1.93566,1.93548,1.93552,1814641.0
2007-11-06 15:23:00,1.93547,1.93556,1.93513,1.93547,5340382.0
2007-11-06 15:24:00,1.93545,1.93545,1.93516,1.93516,1911181.0
2007-11-06 15:25:00,1.93506,1.93506,1.93485,1.93485,5879185.0
2007-11-06 15:26:00,1.93492,1.93496,1.93471,1.93493,3754259.0
2007-11-06 15:27:00,1.93498,1.93513,1.93494,1.93513,37583182.0
2007-11-06 15:28:00,1.93527,1.93541,1.93527,1.93533,8065700.0
2007-11-06 15:29:00,1.93507,1.93557,1.93507,1.93557,1230769.0
2007-11-06 15:30:00,1.93562,1.93576,1.93561,1.93572,1410117.0
2007-11-06 15:31:00,1.93587,1.93622,1.93587,1.93622,26804369.0
2007-11-06 15:32:00,1.93626,1.93636,1.9361,1.93627,5203162.0
2007-11-06 15:33:00,1.93642,1.93642,1.93584,1.93608,14283683.0
2007-11-06 15:34:00,1.93625,1.93656,1.93625,1.93649,10289384.0
2007-11-06 15:35:00,1.93649,1.93662,1.93633,1.93662,16432873.0
2007-11-06 15:36:00,1.93668,1.93669,1.93656,1.93667,15954008.0
2007-11-06 15:37:00,1.93668,1.93671,1.93642,1.93642,26690076.0
2007-11-06 15:38:00,1.93657,1.93663,1.93648,1.93663,1098407.0
2007-11-06 15:39:00,1.93658,1.93678,1.93658,1.93675,3246300.0
2007-11-06 15:40:00,1.93664,1.93674,1.93658,1.93665,66057321.0
2007-11-06 15:41:00,1.93656,1.93656,1.93614,1.93647,3224612.0
2007-11-06 15:42:00,1.93654,1.93686,1.93654,1.93686,7232990.0
2007-11-06 15:43:00,1.93696,1.93729,1.93696,1.93729,6834686.0
2007-11-06 15:44:00,1.93744,1.93763,1.93737,1.93737,6150617.0
2007-11-06 15:45:00,1.93727,1.93744,1.93722,1.93722,26375069.0
2007-11-06 15:46:00,1.93739,1.93752,1.9371,1.93746,12596542.0
2007-11-06 15:47:00,1.93755,1.93773,1.93752,1.93773,6281182.0
2007-11-06 15:48:00,1.93774,1.93789,1.93774,1.93778,5764431.0
2007-11-06 15:49:00,1.93775,1.93784,1.93759,1.93774,4811151.0
2007-11-06 15:50:00,1.93775,1.93775,1.93722,1.9377,2247787.0
2007-11-06 15:51:00,1.93775,1.93778,1.93746,1.93746,5546455.0
2007-11-06 15:52:00,1.93748,1.93748,1.93723,1.9373,2048119.0
2007-11-06 15:53:00,1.93741,1.93741,1.93717,1.93724,5166931.0
2007-11-06 15:54:00,1.93721,1.93723,1.93712,1.93712,4530644.0
2007-11-06 15:55:00,1.93699,1.93716,1.93671,1.93674,6054127.0
2007-11-06 15:56:00,1.93706,1.93739,1.93706,1.93731,670398.0
2007-11-06 15:57:00,1.93721,1.93721,1.93676,1.93676,2999457.0
2007-11-06 15:58:00,1.93668,1.93712,1.93668,1.93712,17700295.0
2007-11-06 15:59:00,1.93708,1.93708,1.93657,1.93657,7541520.0
2007-11-06 16:00:00,1.93656,1.93665,1.93653,1.93655,13792634.0
2007-11-06 16:01:00,1.93657,1.93671,1.93649,1.93671,36800112.0
2007-11-06 16:02:00,1.93665,1.93688,1.93663,1.93688,7106981.0
2007-11-06 16:03:00,1.937,1.93726,1.937,1.93721,14967785.0
2007-11-06 16:04:00,1.93737,1.93777,1.93737,1.93777,2437285.0
2007-11-06 16:05:00,1.93782,1.93784,1.93756,1.93756,7187803.0
2007-11-06 16:06:00,1.93757,1.93777,1.93756,1.93767,3530069.0
2007-11-06 16:07:00,1.93767,1.93785,1.93755,1.93785,2574406.0
2007-11-06 16:08:00,1.93798,1.93827,1.93798,1.93812,1881339.0
2007-11-06 16:09:00,1.9381,1.9381,1.93784,1.93784,10127396.0
2007-11-06 16:10:00,1.93784,1.9379,1.93774,1.93774,743058.0
2007-11-06 16:11:00,1.93778,1.93778,1.93714,1.93714,19737359.0
2007-11-06 16:12:00,1.93736,1.93758,1.93735,1.93742,6679817.0
2007-11-06 16:13:00,1.93706,1.93761,1.93706,1.93761,7139768.0
2007-11-06 16:14:00,1.93764,1.93786,1.93757,1.93786,4228644.0
2007-11-06 16:15:00,1.93784,1.93805,1.93784,1.93805,4775471.0
2007-11-06 16:16:00,1.93816,1.93852,1.93815,1.93845,16633637.0
2007-11-06 16:17:00,1.93838,1.93852,1.93817,1.93817,17414512.0
2007-11-06 16:18:00,1.93829,1.93829,1.938,1.938,1288792.0
2007-11-06 16:19:00,1.93796,1.93808,1.93777,1.93777,32513940.0
2007-11-06 16:20:00,1.9377,1.9377,1.93718,1.93738,8278246.0
2007-11-06 16:21:00,1.93729,1.93729,1.93708,1.93715,4429374.0
2007-11-06 16:22:00,1.93717,1.93752,1.93717,1.93724,2571625.0
2007-11-06 16:23:00,1.93734,1.93735,1.9373,1.93734,3539574.0
2007-11-06 16:24:00,1.93732,1.93732,1.93709,1.93709,4302703.0
2007-11-06 16:25:00,1.93707,1.93723,1.93703,1.93712,10148066.0
2007-11-06 16:26:00,1.93725,1.93757,1.93725,1.93751,5512652.0
2007-11-06 16:27:00,1.93746,1.93748,1.93741,1.93748,4149599.0
2007-11-06 16:28:00,1.93766,1.93785,1.93766,1.93767,12150413.0
2007-11-06 16:29:00,1.93745,1.93758,1.93736,1.93758,6337178.0
2007-11-06 16:30:00,1.93752,1.93752,1.93688,1.93688,1066150.0
2007-11-06 16:31:00,1.93685,1.93685,1.93645,1.93649,24304183.0
2007-11-06 16:32:00,1.93647,1.93655,1.93641,1.93653,4578732.0
2007-11-06 16:33:00,1.93604,1.93652,1.93604,1.93652,8926087.0
2007-11-06 16:34:00,1.93655,1.93667,1.93648,1.93664,9398421.0
2007-11-06 16:35:00,1.93668,1.93676,1.93667,1.93676,8452715.0
2007-11-06 16:36:00,1.93667,1.93676,1.93647,1.93676,2060200.0
2007-11-06 16:37:00,1.93685,1.93708,1.93685,1.93694,17659383.0
2007-11-06 16:38:00,1.93697,1.93738,1.93697,1.93738,5588774.0
2007-11-06 16:39:00,1.93738,1.93754,1.93724,1.93725,3263608.0
2007-11-06 16:40:00,1.93703,1.9372,1.93679,1.93717,14633860.0
2007-11-06 16:41:00,1.93723,1.9373,1.93722,1.93723,19919104.0
2007-11-06 16:42:00,1.93724,1.93726,1.93707,1.9372,17128005.0
2007-11-06 16:43:00,1.9372,1.93749,1.93715,1.93749,12254869.0
2007-11-06 16:44:00,1.93752,1.93773,1.93751,1.9377,2898010.0
2007-11-06 16:45:00,1.93774,1.93797,1.9377,1.93797,11897756.0
2007-11-06 16:46:00,1.93798,1.9383,1.93797,1.9383,13429872.0
2007-11-06 16:47:00,1.93827,1.93848,1.93827,1.93846,12311874.0
2007-11-06 16:48:00,1.93854,1.93885,1.93847,1.93874,623614.0
2007-11-06 16:49:00,1.93867,1.93867,1.93849,1.93849,3479322.0
2007-11-06 16:50:00,1.93843,1.93843,1.93807,1.93812,15588119.0
2007-11-06 16:51:00,1.93812,1.9382,1.93783,1.9382,2346133.0
2007-11-06 16:52:00,1.93825,1.93834,1.93806,1.93834,8428197.0
2007-11-06 16:53:00,1.93854,1.93875,1.93854,1.9387,6270970.0
2007-11-06 16:54:00,1.93891,1.93891,1.9387,1.9388,6647349.0
2007-11-06 16:55:00,1.93886,1.93892,1.93886,1.93889,14341489.0
2007-11-06 16:56:00,1.93888,1.93888,1.93875,1.93876,5723670.0
2007-11-06 16:57:00,1.93859,1.93875,1.93851,1.93861,6063999.0
2007-11-06 16:58:00,1.93859,1.93859,1.93845,1.93852,5869072.0
2007-11-06 16:59:00,1.93867,1.93891,1.93867,1.93868,13595799.0
2007-11-06 17:00:00,1.93857,1.93857,1.93748,1.93748,12069247.0
2007-11-06 17:01:00,1.93738,1.93738,1.93725,1.93729,1460628.0
2007-11-06 17:02:00,1.93729,1.93736,1.93716,1.93716,10269683.0
2007-11-06 17:03:00,1.93714,1.93714,1.93687,1.93687,9214554.0
2007-11-06 17:04:00,1.9368,1.9368,1.93659,1.93659,7804995.0
2007-11-06 17:05:00,1.93653,1.93653,1.93628,1.93628,19546779.0
2007-11-06 17:06:00,1.93595,1.93634,1.93595,1.93614,3668955.0
2007-11-06 17:07:00,1.936,1.936,1.93582,1.93582,15127342.0
2007-11-06 17:08:00,1.93567,1.93574,1.93552,1.93564,8718343.0
2007-11-06 17:09:00,1.93561,1.93572,1.93557,1.93571,2281233.0
2007-11-06 17:10:00,1.93557,1.93557,1.93508,1.9351,3172361.0
2007-11-06 17:11:00,1.93489,1.93489,1.93462,1.93469,4398393.0
2007-11-06 17:12:00,1.93456,1.9348,1.93447,1.93465,1366187.0
2007-11-06 17:13:00,1.93463,1.93463,1.93412,1.93453,4723157.0
2007-11-06 17:14:00,1.93462,1.93486,1.93462,1.93478,4079906.0
2007-11-06 17:15:00,1.9347,1.93472,1.93439,1.93439,15547511.0
2007-11-06 17:16:00,1.93437,1.93437,1.93406,1.93406,1713160.0
2007-11-06 17:17:00,1.93406,1.93406,1.9338,1.9338,1242897.0
2007-11-06 17:18:00,1.93379,1.93379,1.93337,1.93337,5697765.0
2007-11-06 17:19:00,1.93326,1.93326,1.933,1.933,4666668.0
2007-11-06 17:20:00,1.93299,1.93299,1.93261,1.93267,4830529.0
2007-11-06 17:21:00,1.93262,1.93263,1.93243,1.93243,3599732.0
2007-11-06 17:22:00,1.93243,1.93243,1.93222,1.93222,5728451.0
2007-11-06 17:23:00,1.9322,1.9322,1.93179,1.93194,10011274.0
2007-11-06 17:24:00,1.93192,1.93192,1.93165,1.93172,4441525.0
2007-11-06 17:25:00,1.93171,1.93171,1.9314,1.93141,26153623.0
2007-11-06 17:26:00,1.93129,1.93138,1.93107,1.93118,4984819.0
2007-11-06 17:27:00,1.9311,1.93112,1.93091,1.93091,13339690.0
2007-11-06 17:28:00,1.9308,1.9309,1.93055,1.93055,5824039.0
2007-11-06 17:29:00,1.93069,1.93069,1.93041,1.93041,10703999.0
2007-11-06 17:30:00,1.93044,1.93052,1.93037,1.93038,9656763.0
2007-11-06 17:31:00,1.93039,1.93074,1.93039,1.93074,4388530.0
2007-11-06 17:32:00,1.93073,1.93083,1.93053,1.9306,9376031.0
2007-11-06 17:33:00,1.93048,1.93048,1.93022,1.93032,10057841.0
2007-11-06 17:34:00,1.93027,1.93027,1.92976,1.92987,3619959.0
2007-11-06 17:35:00,1.93003,1.93023,1.92985,1.92985,27577533.0
2007-11-06 17:36:00,1.92963,1.92998,1.92963,1.92971,5153053.0
2007-11-06 17:37:00,1.92991,1.92994,1.92973,1.92973,9970827.0
2007-11-06 17:38:00,1.92974,1.92974,1.92935,1.92945,5996221.0
2007-11-06 17:39:00,1.92927,1.92939,1.92916,1.92916,4612441.0
2007-11-06 17:40:00,1.92914,1.92914,1.92898,1.92898,6032617.0
2007-11-06 17:41:00,1.929,1.929,1.92871,1.92871,9516271.0
2007-11-06 17:42:00,1.92873,1.92873,1.92843,1.92843,5454905.0
2007-11-06 17:43:00,1.92837,1.92839,1.92813,1.92822,9659184.0
2007-11-06 17:44:00,1.92821,1.92821,1.92775,1.92775,9369836.0
2007-11-06 17:45:00,1.9278,1.92815,1.9278,1.92815,4978898.0
2007-11-06 17:46:00,1.9281,1.9281,1.92788,1.92788,951163.0
2007-11-06 17:47:00,1.928,1.92831,1.928,1.92831,8330309.0
2007-11-06 17:48:00,1.92849,1.92885,1.92716,1.92885,9060438.0
2007-11-06 17:49:00,1.92887,1.92907,1.92887,1.92889,17215436.0
2007-11-06 17:50:00,1.929,1.92908,1.92889,1.92905,1947689.0
2007-11-06 17:51:00,1.92915,1.92916,1.92903,1.92912,6512339.0
2007-11-06 17:52:00,1.92905,1.92933,1.92905,1.92933,5901539.0
2007-11-06 17:53:00,1.92932,1.92952,1.92914,1.92952,2551937.0
2007-11-06 17:54:00,1.92966,1.92992,1.92966,1.92992,4399235.0
2007-11-06 17:55:00,1.93005,1.93012,1.92991,1.93011,5668498.0
2007-11-06 17:56:00,1.93008,1.93033,1.93004,1.93004,3746604.0
2007-11-06 17:57:00,1.93011,1.93053,1.93011,1.93053,5739258.0
2007-11-06 17:58:00,1.93054,1.93094,1.93054,1.93082,3405915.0
2007-11-06 17:59:00,1.93086,1.93088,1.93064,1.93064,4135902.0
2007-11-06 18:00:00,1.93049,1.93058,1.92979,1.92979,6487380.0
2007-11-06 18:01:00,1.92986,1.92986,1.92965,1.92965,9633421.0
2007-11-06 18:02:00,1.92965,1.92965,1.9291,1.9291,5890221.0
2007-11-06 18:03:00,1.92932,1.92944,1.92927,1.92944,3817771.0
2007-11-06 18:04:00,1.92946,1.92972,1.92945,1.92972,13576391.0
2007-11-06 18:05:00,1.92986,1.93013,1.92986,1.93013,2187942.0
2007-11-06 18:06:00,1.92999,1.92999,1.92975,1.92975,4516651.0
2007-11-06 18:07:00,1.92972,1.93019,1.92972,1.93019,9812599.0
2007-11-06 18:08:00,1.93031,1.9305,1.93028,1.93037,5788051.0
2007-11-06 18:09:00,1.93045,1.93048,1.93025,1.93025,11735908.0
2007-11-06 18:10:00,1.9302,1.9302,1.92991,1.92991,11359661.0
2007-11-06 18:11:00,1.92997,1.92997,1.92977,1.92977,15381136.0
2007-11-06 18:12:00,1.92976,1.92986,1.92969,1.92986,28639783.0
2007-11-06 18:13:00,1.93007,1.93014,1.9299,1.93004,12465043.0
2007-11-06 18:14:00,1.93009,1.93022,1.92998,1.93022,2331813.0
2007-11-06 18:15:00,1.93023,1.93046,1.93012,1.93044,4030391.0
2007-11-06 18:16:00,1.93052,1.93082,1.93052,1.93081,3852763.0
2007-11-06 18:17:00,1.93081,1.93081,1.93062,1.93076,3149221.0
2007-11-06 18:18:00,1.93072,1.93092,1.93063,1.93092,11061500.0
2007-11-06 18:19:00,1.93094,1.93098,1.93037,1.93037,14014993.0
2007-11-06 18:20:00,1.93072,1.93072,1.9306,1.9306,8755080.0
2007-11-06 18:21:00,1.93057,1.93067,1.93036,1.93036,11842712.0
2007-11-06 18:22:00,1.93036,1.93043,1.93028,1.93028,10225585.0
2007-11-06 18:23:00,1.93043,1.93063,1.93031,1.93063,2719990.0
2007-11-06 18:24:00,1.93074,1.93078,1.9306,1.93063,3969377.0
2007-11-06 18:25:00,1.93069,1.93088,1.93062,1.93088,6929147.0
2007-11-06 18:26:00,1.93097,1.93121,1.93097,1.93121,525587.0
2007-11-06 18:27:00,1.93107,1.93107,1.93045,1.93045,5774100.0
2007-11-06 18:28:00,1.93046,1.93046,1.93029,1.93034,8634362.0
2007-11-06 18:29:00,1.93042,1.93093,1.93007,1.93093,15529555.0
2007-11-06 18:30:00,1.93075,1.93075,1.93049,1.93064,4353112.0
2007-11-06 18:31:00,1.93057,1.93057,1.93032,1.93032,12119901.0
2007-11-06 18:32:00,1.93019,1.93033,1.93005,1.93005,6815680.0
2007-11-06 18:33:00,1.92981,1.92981,1.9295,1.92968,6752144.0
2007-11-06 18:34:00,1.92956,1.9297,1.92954,1.92961,7387406.0
2007-11-06 18:35:00,1.92969,1.93,1.92963,1.93,18106477.0
2007-11-06 18:36:00,1.93006,1.93012,1.92975,1.92975,21934345.0
2007-11-06 18:37:00,1.92998,1.92998,1.92981,1.92986,5057637.0
2007-11-06 18:38:00,1.92971,1.92971,1.92943,1.92943,3277809.0
2007-11-06 18:39:00,1.92951,1.92951,1.92904,1.92904,15894833.0
2007-11-06 18:40:00,1.92897,1.92901,1.9287,1.9287,3449147.0
2007-11-06 18:41:00,1.92858,1.92858,1.92822,1.92822,3431503.0
2007-11-06 18:42:00,1.92821,1.92821,1.928,1.92807,10027300.0
2007-11-06 18:43:00,1.92823,1.92861,1.92823,1.92861,2264994.0
2007-11-06 18:44:00,1.92861,1.92861,1.92818,1.92818,3642545.0
2007-11-06 18:45:00,1.92798,1.92798,1.92741,1.92741,7805320.0
2007-11-06 18:46:00,1.92727,1.92734,1.92708,1.92708,4358211.0
2007-11-06 18:47:00,1.9271,1.9273,1.9271,1.92721,2804564.0
2007-11-06 18:48:00,1.92709,1.92733,1.92709,1.92733,13381762.0
2007-11-06 18:49:00,1.92735,1.92737,1.92726,1.92734,6713717.0
2007-11-06 18:50:00,1.92758,1.92803,1.92758,1.92803,7674551.0
2007-11-06 18:51:00,1.92791,1.92822,1.92791,1.92822,2433519.0
2007-11-06 18:52:00,1.92831,1.92836,1.92815,1.92815,9738094.0
2007-11-06 18:53:00,1.92816,1.92842,1.92792,1.92792,7546905.0
2007-11-06 18:54:00,1.92786,1.92786,1.92749,1.92762,5485725.0
2007-11-06 18:55:00,1.92763,1.92766,1.92752,1.92752,11433065.0
2007-11-06 18:56:00,1.92744,1.9276,1.92744,1.9276,2318908.0
2007-11-06 18:57:00,1.92775,1.92807,1.9277,1.92807,3694433.0
2007-11-06 18:58:00,1.92808,1.92821,1.92808,1.92812,8797464.0
2007-11-06 18:59:00,1.92779,1.92815,1.92766,1.92766,4186099.0
2007-11-06 19:00:00,1.92771,1.92779,1.9275,1.92779,2807337.0
2007-11-06 19:01:00,1.92778,1.92791,1.92772,1.92772,4978935.0
2007-11-06 19:02:00,1.92761,1.92787,1.92761,1.92787,7489335.0
2007-11-06 19:03:00,1.92781,1.92781,1.92736,1.92738,7467372.0
2007-11-06 19:04:00,1.9273,1.92738,1.92705,1.92705,4593496.0
2007-11-06 19:05:00,1.92707,1.92709,1.92668,1.9269,1281051.0
2007-11-06 19:06:00,1.92701,1.92743,1.92701,1.92743,1599148.0
2007-11-06 19:07:00,1.92755,1.9278,1.92755,1.92768,4267258.0
2007-11-06 19:08:00,1.92735,1.92779,1.92735,1.92761,13675707.0
2007-11-06 19:09:00,1.92743,1.92743,1.92719,1.92731,5638391.0
2007-11-06 19:10:00,1.92729,1.92737,1.92721,1.92721,1639792.0
2007-11-06 19:11:00,1.92724,1.92741,1.92724,1.92739,3155202.0
2007-11-06 19:12:00,1.92767,1.92777,1.92762,1.92768,8273166.0
2007-11-06 19:13:00,1.92759,1.92759,1.9271,1.92734,2686920.0
2007-11-06 19:14:00,1.92732,1.92738,1.9272,1.92727,4849575.0
2007-11-06 19:15:00,1.92724,1.92751,1.92719,1.92751,9457023.0
2007-11-06 19:16:00,1.92758,1.92758,1.92738,1.92738,4882420.0
2007-11-06 19:17:00,1.92723,1.92744,1.92723,1.92744,9650157.0
2007-11-06 19:18:00,1.92739,1.92751,1.9272,1.92751,6783681.0
2007-11-06 19:19:00,1.92746,1.92752,1.9271,1.9271,23189031.0
2007-11-06 19:20:00,1.92752,1.92754,1.92729,1.92734,3953403.0
2007-11-06 19:21:00,1.92733,1.92733,1.92724,1.9273,6600232.0
2007-11-06 19:22:00,1.9272,1.9273,1.92712,1.92712,3288576.0
2007-11-06 19:23:00,1.92697,1.92699,1.9265,1.92662,5435197.0
2007-11-06 19:24:00,1.92667,1.92667,1.92649,1.92667,4193477.0
2007-11-06 19:25:00,1.9267,1.92708,1.9267,1.92708,7250912.0
2007-11-06 19:26:00,1.9273,1.92749,1.92723,1.92742,2303272.0
2007-11-06 19:27:00,1.92739,1.92758,1.92738,1.92758,5888704.0
2007-11-06 19:28:00,1.92746,1.92749,1.92736,1.92736,4665265.0
2007-11-06 19:29:00,1.92743,1.92757,1.92743,1.92757,29392356.0
2007-11-06 19:30:00,1.92759,1.92768,1.92758,1.92768,9364799.0
2007-11-06 19:31:00,1.92766,1.92771,1.92747,1.92747,12612845.0
2007-11-06 19:32:00,1.92734,1.92734,1.92705,1.92715,13408723.0
2007-11-06 19:33:00,1.92712,1.92733,1.92709,1.92709,2362637.0
2007-11-06 19:34:00,1.92711,1.92726,1.92681,1.92726,15881308.0
2007-11-06 19:35:00,1.92725,1.92727,1.92706,1.92725,1969838.0
2007-11-06 19:36:00,1.92747,1.92767,1.9274,1.92741,4633520.0
2007-11-06 19:37:00,1.92754,1.92754,1.92735,1.92746,12317827.0
2007-11-06 19:38:00,1.92751,1.92766,1.92745,1.92766,4047811.0
2007-11-06 19:39:00,1.92769,1.92778,1.92754,1.92778,9665708.0
2007-11-06 19:40:00,1.92776,1.92792,1.92776,1.92782,2086496.0
2007-11-06 19:41:00,1.92779,1.92784,1.92758,1.9277,12131479.0
2007-11-06 19:42:00,1.92782,1.92799,1.92782,1.92797,4266982.0
2007-11-06 19:43:00,1.92784,1.92795,1.92779,1.92779,3850296.0
2007-11-06 19:44:00,1.92776,1.92786,1.92772,1.92786,2499409.0
2007-11-06 19:45:00,1.92769,1.92781,1.92763,1.9277,6919120.0
2007-11-06 19:46:00,1.92765,1.92776,1.92752,1.92756,3463632.0
2007-11-06 19:47:00,1.92718,1.92763,1.92718,1.9276,12396858.0
2007-11-06 19:48:00,1.9276,1.92775,1.92759,1.92769,5591775.0
2007-11-06 19:49:00,1.92771,1.92774,1.92746,1.92774,15493247.0
2007-11-06 19:50:00,1.92781,1.92786,1.92774,1.92786,688871.0
2007-11-06 19:51:00,1.9279,1.92805,1.9279,1.92799,2051180.0
2007-11-06 19:52:00,1.92806,1.92831,1.92806,1.92821,21242165.0
2007-11-06 19:53:00,1.92815,1.92817,1.92793,1.92793,3841698.0
2007-11-06 19:54:00,1.92786,1.92803,1.9278,1.9278,21683708.0
2007-11-06 19:55:00,1.92788,1.92793,1.92768,1.92768,16927755.0
2007-11-06 19:56:00,1.92794,1.92819,1.92794,1.92812,3382779.0
2007-11-06 19:57:00,1.92816,1.92816,1.92805,1.92805,3483699.0
2007-11-06 19:58:00,1.92804,1.92804,1.92788,1.9279,4120542.0
2007-11-06 19:59:00,1.92808,1.92819,1.92801,1.92817,16400273.0
2007-11-06 20:00:00,1.92811,1.92811,1.92792,1.92799,13368325.0
2007-11-06 20:01:00,1.92792,1.92799,1.92784,1.92794,15970035.0
2007-11-06 20:02:00,1.92788,1.92788,1.92775,1.92782,19372635.0
2007-11-06 20:03:00,1.92797,1.92797,1.92754,1.92754,6232861.0
2007-11-06 20:04:00,1.92743,1.92743,1.92724,1.92724,6992860.0
2007-11-06 20:05:00,1.92725,1.92725,1.9256,1.92684,6945950.0
2007-11-06 20:06:00,1.92679,1.92693,1.92675,1.92676,20828268.0
2007-11-06 20:07:00,1.92675,1.92675,1.92663,1.92664,5345692.0
2007-11-06 20:08:00,1.92671,1.92687,1.92671,1.92681,4739372.0
2007-11-06 20:09:00,1.92687,1.9269,1.9267,1.9267,2642607.0
2007-11-06 20:10:00,1.92677,1.92698,1.92677,1.92698,33585099.0
2007-11-06 20:11:00,1.92703,1.92711,1.92691,1.92691,10081707.0
2007-11-06 20:12:00,1.92686,1.92686,1.92673,1.92675,5763862.0
2007-11-06 20:13:00,1.92679,1.92692,1.92665,1.92692,4002744.0
2007-11-06 20:14:00,1.92697,1.92697,1.92645,1.92645,14968210.0
2007-11-06 20:15:00,1.92642,1.92642,1.92608,1.92608,2682085.0
2007-11-06 20:16:00,1.92608,1.92632,1.92608,1.92632,5803071.0
2007-11-06 20:17:00,1.92643,1.92653,1.92622,1.92636,8416640.0
2007-11-06 20:18:00,1.92648,1.92654,1.92641,1.92642,24831387.0
2007-11-06 20:19:00,1.92648,1.92662,1.92639,1.92644,12173457.0
2007-11-06 20:20:00,1.92638,1.92652,1.92634,1.92645,1278501.0
2007-11-06 20:21:00,1.92634,1.92634,1.92627,1.92634,3489948.0
2007-11-06 20:22:00,1.9263,1.92639,1.92627,1.92633,17455076.0
2007-11-06 20:23:00,1.92626,1.92632,1.92582,1.92627,6056817.0
2007-11-06 20:24:00,1.92622,1.92638,1.92622,1.92638,3152331.0
2007-11-06 20:25:00,1.92634,1.92646,1.92628,1.92646,8239331.0
2007-11-06 20:26:00,1.92633,1.92633,1.92609,1.92609,1720943.0
2007-11-06 20:27:00,1.9261,1.92617,1.92581,1.92617,9504351.0
2007-11-06 20:28:00,1.92622,1.92638,1.92615,1.92638,4243064.0
2007-11-06 20:29:00,1.92646,1.92673,1.92644,1.92673,46685612.0
2007-11-06 20:30:00,1.9268,1.9268,1.92663,1.92671,2608422.0
2007-11-06 20:31:00,1.92667,1.92667,1.92649,1.92649,3303702.0
2007-11-06 20:32:00,1.92641,1.92641,1.92589,1.92614,28441906.0
2007-11-06 20:33:00,1.92623,1.92632,1.92613,1.92632,7226956.0
2007-11-06 20:34:00,1.92638,1.92648,1.92636,1.92648,1659169.0
2007-11-06 20:35:00,1.92648,1.92655,1.92618,1.92618,20573519.0
2007-11-06 20:36:00,1.92593,1.92593,1.92571,1.92582,2648682.0
2007-11-06 20:37:00,1.92571,1.92571,1.92518,1.92518,22094407.0
2007-11-06 20:38:00,1.92499,1.92499,1.92468,1.92497,1969313.0
2007-11-06 20:39:00,1.92481,1.92502,1.92474,1.92476,6603724.0
2007-11-06 20:40:00,1.92476,1.92476,1.92448,1.92448,13545444.0
2007-11-06 20:41:00,1.92455,1.92455,1.92418,1.92418,2906097.0
2007-11-06 20:42:00,1.92429,1.92431,1.92398,1.92431,21445411.0
2007-11-06 20:43:00,1.92426,1.9243,1.92408,1.92408,11764707.0
2007-11-06 20:44:00,1.92417,1.92426,1.92417,1.92426,7243445.0
2007-11-06 20:45:00,1.92429,1.92437,1.92398,1.92413,8768951.0
2007-11-06 20:46:00,1.92424,1.92426,1.92277,1.92426,7976112.0
2007-11-06 20:47:00,1.92443,1.92453,1.92438,1.92453,7010948.0
2007-11-06 20:48:00,1.92449,1.92461,1.92443,1.92443,213345.0
2007-11-06 20:49:00,1.92415,1.92459,1.92415,1.92443,8372844.0
2007-11-06 20:50:00,1.92449,1.92508,1.92442,1.92508,10635872.0
2007-11-06 20:51:00,1.92496,1.92496,1.92474,1.92484,1787651.0
2007-11-06 20:52:00,1.92482,1.92482,1.92459,1.9248,8148101.0
2007-11-06 20:53:00,1.9249,1.92537,1.9249,1.92519,5204992.0
2007-11-06 20:54:00,1.92527,1.9256,1.92523,1.9256,9502428.0
2007-11-06 20:55:00,1.92563,1.9258,1.92554,1.92566,27355500.0
2007-11-06 20:56:00,1.92584,1.92623,1.9258,1.92623,9561068.0
2007-11-06 20:57:00,1.92627,1.92638,1.9262,1.9262,1466801.0
2007-11-06 20:58:00,1.92633,1.92633,1.92611,1.92617,10012868.0
2007-11-06 20:59:00,1.92623,1.92623,1.92574,1.92608,15113657.0
2007-11-06 21:00:00,1.926,1.92604,1.9259,1.92604,6144437.0
2007-11-06 21:01:00,1.92615,1.92633,1.92615,1.92633,3051847.0
2007-11-06 21:02:00,1.92644,1.92672,1.92622,1.92672,6159902.0
2007-11-06 21:03:00,1.92659,1.92659,1.92496,1.92634,13695192.0
2007-11-06 21:04:00,1.92655,1.92691,1.92655,1.92662,638282.0
2007-11-06 21:05:00,1.92655,1.92672,1.92652,1.92672,1856272.0
2007-11-06 21:06:00,1.92659,1.92673,1.92655,1.92673,4298119.0
2007-11-06 21:07:00,1.92667,1.92684,1.92665,1.92669,4314861.0
2007-11-06 21:08:00,1.92672,1.92672,1.9265,1.92652,4638013.0
2007-11-06 21:09:00,1.92644,1.92656,1.92621,1.92656,10301241.0
2007-11-06 21:10:00,1.92652,1.92667,1.9265,1.92667,11368110.0
2007-11-06 21:11:00,1.92666,1.92682,1.92657,1.92682,1097337.0
2007-11-06 21:12:00,1.92677,1.92679,1.92652,1.92658,21228260.0
2007-11-06 21:13:00,1.92657,1.92657,1.92635,1.9264,9705703.0
2007-11-06 21:14:00,1.92638,1.9265,1.92607,1.92648,8133521.0
2007-11-06 21:15:00,1.92653,1.92653,1.92637,1.92637,3629563.0
2007-11-06 21:16:00,1.92587,1.92632,1.92587,1.92632,25682617.0
2007-11-06 21:17:00,1.92636,1.92639,1.92613,1.9263,36481230.0
2007-11-06 21:18:00,1.92638,1.9266,1.92638,1.9266,4999052.0
2007-11-06 21:19:00,1.92655,1.9266,1.92644,1.92644,2783465.0
2007-11-06 21:20:00,1.92641,1.92656,1.92641,1.92654,3252849.0
2007-11-06 21:21:00,1.9265,1.92651,1.92606,1.92606,18183239.0
2007-11-06 21:22:00,1.92595,1.92603,1.92584,1.92584,32808480.0
2007-11-06 21:23:00,1.92582,1.92582,1.92547,1.92558,2717212.0
2007-11-06 21:24:00,1.92568,1.92584,1.92568,1.92568,5234973.0
2007-11-06 21:25:00,1.92559,1.92559,1.92511,1.92511,8468331.0
2007-11-06 21:26:00,1.92504,1.9251,1.92503,1.92505,15136162.0
2007-11-06 21:27:00,1.9251,1.92519,1.9251,1.92519,2109903.0
2007-11-06 21:28:00,1.9251,1.9251,1.92463,1.92479,6137167.0
2007-11-06 21:29:00,1.92472,1.92472,1.92441,1.92463,10667433.0
2007-11-06 21:30:00,1.92456,1.92457,1.92447,1.9245,2848900.0
2007-11-06 21:31:00,1.92446,1.92492,1.92419,1.92492,2849005.0
2007-11-06 21:32:00,1.925,1.925,1.92477,1.92478,1926865.0
2007-11-06 21:33:00,1.92479,1.92502,1.92479,1.92502,14587367.0
2007-11-06 21:34:00,1.92511,1.9253,1.92507,1.9253,12178104.0
2007-11-06 21:35:00,1.92534,1.92534,1.92516,1.92516,6416100.0
2007-11-06 21:36:00,1.92511,1.92511,1.92452,1.92452,3361145.0
2007-11-06 21:37:00,1.92464,1.92464,1.92441,1.92441,3513424.0
2007-11-06 21:38:00,1.92438,1.9244,1.92414,1.92414,4810584.0
2007-11-06 21:39:00,1.92416,1.92416,1.92386,1.92394,16774683.0
2007-11-06 21:40:00,1.92403,1.92418,1.92401,1.92408,3388916.0
2007-11-06 21:41:00,1.92418,1.92461,1.92418,1.92461,3639672.0
2007-11-06 21:42:00,1.92472,1.92485,1.92466,1.92482,3718986.0
2007-11-06 21:43:00,1.92489,1.92502,1.92482,1.92496,5867302.0
2007-11-06 21:44:00,1.92501,1.92505,1.92485,1.92505,6579819.0
2007-11-06 21:45:00,1.92499,1.92499,1.92457,1.92457,7191920.0
2007-11-06 21:46:00,1.92448,1.92477,1.92448,1.92477,19844898.0
2007-11-06 21:47:00,1.92484,1.92484,1.92452,1.92471,21269657.0
2007-11-06 21:48:00,1.92476,1.92479,1.92469,1.92475,16958584.0
2007-11-06 21:49:00,1.92481,1.92493,1.9245,1.92478,5407695.0
2007-11-06 21:50:00,1.9248,1.92499,1.92478,1.92489,10504672.0
2007-11-06 21:51:00,1.92484,1.92484,1.92451,1.92451,20386273.0
2007-11-06 21:52:00,1.9249,1.9251,1.92471,1.9249,3241933.0
2007-11-06 21:53:00,1.92486,1.92499,1.92486,1.92489,8799256.0
2007-11-06 21:54:00,1.92509,1.92518,1.92498,1.92498,10244545.0
2007-11-06 21:55:00,1.92503,1.92503,1.92469,1.92482,4995234.0
2007-11-06 21:56:00,1.9248,1.92493,1.9248,1.92492,7262142.0
2007-11-06 21:57:00,1.92478,1.92478,1.92443,1.9247,21468764.0
2007-11-06 21:58:00,1.92494,1.92505,1.92469,1.92469,8423439.0
2007-11-06 21:59:00,1.92507,1.92524,1.92507,1.92523,13310027.0
2007-11-06 22:00:00,1.92511,1.92513,1.92504,1.9251,8798119.0
2007-11-06 22:01:00,1.9251,1.9251,1.92494,1.92494,5555823.0
2007-11-06 22:02:00,1.9249,1.92499,1.92481,1.92481,5190715.0
2007-11-06 22:03:00,1.92482,1.92483,1.92467,1.9248,7807348.0
2007-11-06 22:04:00,1.92478,1.92478,1.92448,1.92458,24997666.0
2007-11-06 22:05:00,1.9247,1.9248,1.92467,1.9248,4611948.0
2007-11-06 22:06:00,1.92485,1.92506,1.92476,1.92506,3614829.0
2007-11-06 22:07:00,1.92508,1.9251,1.92493,1.92493,17555755.0
2007-11-06 22:08:00,1.92483,1.92483,1.92429,1.92429,3257560.0
2007-11-06 22:09:00,1.92437,1.92437,1.92415,1.92415,14155857.0
2007-11-06 22:10:00,1.92407,1.92407,1.92367,1.92367,3497103.0
2007-11-06 22:11:00,1.92362,1.92362,1.92333,1.92345,3918043.0
2007-11-06 22:12:00,1.92348,1.92348,1.92334,1.92342,26354051.0
2007-11-06 22:13:00,1.92339,1.92348,1.92329,1.92348,12340952.0
2007-11-06 22:14:00,1.92339,1.92339,1.92291,1.92291,12092361.0
2007-11-06 22:15:00,1.92279,1.92296,1.92271,1.92296,16282701.0
2007-11-06 22:16:00,1.92298,1.9231,1.92298,1.92306,15593363.0
2007-11-06 22:17:00,1.92294,1.92315,1.9229,1.92314,7039926.0
2007-11-06 22:18:00,1.92329,1.92336,1.9231,1.9231,8397159.0
2007-11-06 22:19:00,1.92319,1.92331,1.92319,1.92323,5015175.0
2007-11-06 22:20:00,1.92313,1.92322,1.92303,1.92322,6225051.0
2007-11-06 22:21:00,1.92325,1.92325,1.92292,1.92292,16510627.0
2007-11-06 22:22:00,1.92284,1.92311,1.92281,1.92311,7942507.0
2007-11-06 22:23:00,1.9231,1.9231,1.9229,1.9229,14715140.0
2007-11-06 22:24:00,1.923,1.923,1.92271,1.92276,11792555.0
2007-11-06 22:25:00,1.92281,1.92303,1.92281,1.92303,3323065.0
2007-11-06 22:26:00,1.92296,1.92313,1.92264,1.92313,17191934.0
2007-11-06 22:27:00,1.92306,1.92306,1.92245,1.92245,2826214.0
2007-11-06 22:28:00,1.9224,1.9224,1.92217,1.92225,10210436.0
2007-11-06 22:29:00,1.92231,1.92258,1.92231,1.92258,1128299.0
2007-11-06 22:30:00,1.92274,1.92277,1.92263,1.92263,14956534.0
2007-11-06 22:31:00,1.92251,1.92251,1.92229,1.92229,9152991.0
2007-11-06 22:32:00,1.92227,1.92277,1.92227,1.92277,4629444.0
2007-11-06 22:33:00,1.92273,1.92275,1.92266,1.92268,12802856.0
2007-11-06 22:34:00,1.92276,1.92282,1.9226,1.9226,9321785.0
2007-11-06 22:35:00,1.92246,1.92246,1.92231,1.92246,2569573.0
2007-11-06 22:36:00,1.92256,1.92276,1.92256,1.92262,22015836.0
2007-11-06 22:37:00,1.92272,1.92295,1.92272,1.92293,12016052.0
2007-11-06 22:38:00,1.92289,1.92298,1.92282,1.92282,10717169.0
2007-11-06 22:39:00,1.92305,1.92332,1.92305,1.92312,7394188.0
2007-11-06 22:40:00,1.92326,1.92334,1.92324,1.92334,15006329.0
2007-11-06 22:41:00,1.92352,1.92365,1.92346,1.92353,8218201.0
2007-11-06 22:42:00,1.92355,1.92358,1.92347,1.92348,3153097.0
2007-11-06 22:43:00,1.92347,1.92354,1.92329,1.92329,4626653.0
2007-11-06 22:44:00,1.92339,1.92361,1.92339,1.92361,8972359.0
2007-11-06 22:45:00,1.92355,1.92365,1.92351,1.92365,3962641.0
2007-11-06 22:46:00,1.92366,1.92366,1.92337,1.92355,2809849.0
2007-11-06 22:47:00,1.92353,1.92357,1.92345,1.92357,7844240.0
2007-11-06 22:48:00,1.92368,1.92376,1.92335,1.92358,17180352.0
2007-11-06 22:49:00,1.92342,1.92351,1.92331,1.92351,2107199.0
2007-11-06 22:50:00,1.92363,1.92365,1.92361,1.92365,2120661.0
2007-11-06 22:51:00,1.92349,1.92366,1.92343,1.92366,1735763.0
2007-11-06 22:52:00,1.92356,1.92364,1.92356,1.92364,8595981.0
2007-11-06 22:53:00,1.92364,1.92364,1.92349,1.92349,10562931.0
2007-11-06 22:54:00,1.92349,1.92349,1.92303,1.92335,9185427.0
2007-11-06 22:55:00,1.9232,1.9232,1.92292,1.92292,15120637.0
2007-11-06 22:56:00,1.9229,1.92307,1.92257,1.92257,2779121.0
2007-11-06 22:57:00,1.92301,1.92314,1.92293,1.92295,3456822.0
2007-11-06 22:58:00,1.92288,1.92288,1.92272,1.92273,3084616.0
2007-11-06 22:59:00,1.92275,1.92279,1.92235,1.92279,4058046.0
2007-11-06 23:00:00,1.9226,1.92267,1.92244,1.92267,9110856.0
2007-11-06 23:01:00,1.92261,1.92263,1.92247,1.92247,2215552.0
2007-11-06 23:02:00,1.92261,1.92286,1.92261,1.92273,5289878.0
2007-11-06 23:03:00,1.92284,1.92303,1.92278,1.92281,2973103.0
2007-11-06 23:04:00,1.923,1.92317,1.923,1.92308,4641826.0
2007-11-06 23:05:00,1.92297,1.92315,1.92286,1.92312,2895518.0
2007-11-06 23:06:00,1.92302,1.92316,1.92302,1.92309,10866823.0
2007-11-06 23:07:00,1.92314,1.92314,1.92278,1.92278,3520407.0
2007-11-06 23:08:00,1.92264,1.92264,1.92192,1.92192,9276689.0
2007-11-06 23:09:00,1.92202,1.92212,1.92199,1.92208,4710856.0
2007-11-06 23:10:00,1.92215,1.92232,1.92209,1.92232,907555.0
2007-11-06 23:11:00,1.92232,1.92232,1.92222,1.92226,9137141.0
2007-11-06 23:12:00,1.92224,1.92229,1.92208,1.92208,22680044.0
2007-11-06 23:13:00,1.92224,1.92233,1.92214,1.92233,2162952.0
2007-11-06 23:14:00,1.92235,1.92259,1.92227,1.92259,1672499.0
2007-11-06 23:15:00,1.92241,1.92255,1.92241,1.92255,3854647.0
2007-11-06 23:16:00,1.92243,1.92283,1.92243,1.92283,9098494.0
2007-11-06 23:17:00,1.92289,1.92303,1.92289,1.92303,4779945.0
2007-11-06 23:18:00,1.92305,1.92314,1.92297,1.923,6805330.0
2007-11-06 23:19:00,1.92319,1.92338,1.92311,1.92311,10638782.0
2007-11-06 23:20:00,1.92307,1.92329,1.92306,1.92329,4184960.0
2007-11-06 23:21:00,1.9233,1.92343,1.92319,1.92343,3853586.0
2007-11-06 23:22:00,1.92342,1.92379,1.92342,1.92379,12065152.0
2007-11-06 23:23:00,1.92384,1.92394,1.92376,1.92381,5658180.0
2007-11-06 23:24:00,1.92363,1.92387,1.92362,1.92367,3624153.0
2007-11-06 23:25:00,1.92377,1.924,1.92377,1.92385,2212268.0
2007-11-06 23:26:00,1.92384,1.92384,1.92372,1.92372,2918298.0
2007-11-06 23:27:00,1.92369,1.9238,1.92365,1.92365,3199472.0
2007-11-06 23:28:00,1.92351,1.9238,1.92328,1.9238,8038234.0
2007-11-06 23:29:00,1.92382,1.92398,1.92382,1.92398,5603915.0
2007-11-06 23:30:00,1.92396,1.92397,1.92375,1.92375,14294428.0
2007-11-06 23:31:00,1.92369,1.92369,1.92354,1.92356,14707280.0
2007-11-06 23:32:00,1.92348,1.92348,1.92304,1.92322,2879836.0
2007-11-06 23:33:00,1.92313,1.92317,1.92296,1.92299,33758105.0
2007-11-06 23:34:00,1.92318,1.92322,1.92303,1.92306,3930424.0
2007-11-06 23:35:00,1.923,1.92304,1.92282,1.92286,10258614.0
2007-11-06 23:36:00,1.92284,1.923,1.92283,1.92285,10764259.0
2007-11-06 23:37:00,1.92288,1.92288,1.92269,1.92269,14057464.0
2007-11-06 23:38:00,1.92279,1.92283,1.92266,1.92271,5386042.0
2007-11-06 23:39:00,1.92274,1.92279,1.92274,1.92279,2823792.0
2007-11-06 23:40:00,1.92254,1.92259,1.92244,1.92244,8636271.0
2007-11-06 23:41:00,1.92243,1.92243,1.92208,1.92208,2876653.0
2007-11-06 23:42:00,1.92202,1.92202,1.9218,1.9218,1384296.0
2007-11-06 23:43:00,1.92175,1.92175,1.9215,1.92154,3067945.0
2007-11-06 23:44:00,1.92154,1.92154,1.92136,1.92136,15475247.0
2007-11-06 23:45:00,1.92136,1.92136,1.92099,1.92104,24436347.0
2007-11-06 23:46:00,1.92105,1.92114,1.92092,1.92103,9263935.0
2007-11-06 23:47:00,1.921,1.921,1.9209,1.9209,40023998.0
2007-11-06 23:48:00,1.92091,1.92091,1.92051,1.92079,14251714.0
2007-11-06 23:49:00,1.92079,1.92097,1.92073,1.92095,10061986.0
2007-11-06 23:50:00,1.92114,1.92134,1.92113,1.92124,5716280.0
2007-11-06 23:51:00,1.9211,1.9211,1.92081,1.92081,24933629.0
2007-11-06 23:52:00,1.92088,1.92106,1.92075,1.92101,2006975.0
2007-11-06 23:53:00,1.92102,1.92119,1.92101,1.92104,8686054.0
2007-11-06 23:54:00,1.92118,1.92123,1.92108,1.9211,1862799.0
2007-11-06 23:55:00,1.92093,1.92095,1.92074,1.9209,24358626.0
2007-11-06 23:56:00,1.92089,1.92089,1.92068,1.92068,7903996.0
2007-11-06 23:57:00,1.92082,1.92101,1.92078,1.92101,32246259.0
2007-11-06 23:58:00,1.92095,1.921,1.92081,1.92081,12655964.0
2007-11-06 23:59:00,1.92087,1.92087,1.92065,1.92071,4607031.0
2007-11-07 00:00:00,1.92039,1.92077,1.92033,1.92077,4941953.0
2007-11-07 00:01:00,1.92085,1.92096,1.92063,1.92063,4373109.0
2007-11-07 00:02:00,1.92059,1.92083,1.92057,1.92077,26312425.0
2007-11-07 00:03:00,1.92069,1.92078,1.92054,1.92078,8887643.0
2007-11-07 00:04:00,1.92086,1.92103,1.92073,1.92073,12852727.0
2007-11-07 00:05:00,1.92089,1.92115,1.92089,1.92105,940542.0
2007-11-07 00:06:00,1.92092,1.92103,1.92067,1.92067,2802739.0
2007-11-07 00:07:00,1.92051,1.92051,1.92003,1.92003,7112126.0
2007-11-07 00:08:00,1.91999,1.92005,1.91984,1.91984,16483407.0
2007-11-07 00:09:00,1.91978,1.91978,1.91965,1.91965,19194601.0
2007-11-07 00:10:00,1.91955,1.91955,1.91919,1.91919,10572974.0
2007-11-07 00:11:00,1.91899,1.91903,1.91883,1.919,5251567.0
2007-11-07 00:12:00,1.91886,1.91886,1.91835,1.91835,3520079.0
2007-11-07 00:13:00,1.91837,1.91837,1.91807,1.91807,2207916.0
2007-11-07 00:14:00,1.91788,1.91832,1.91788,1.91832,3763588.0
2007-11-07 00:15:00,1.91831,1.91842,1.91823,1.91835,3453784.0
2007-11-07 00:16:00,1.91827,1.91827,1.91773,1.91773,10967800.0
2007-11-07 00:17:00,1.91762,1.91762,1.91721,1.91721,3274715.0
2007-11-07 00:18:00,1.91725,1.91725,1.91694,1.91696,8743637.0
2007-11-07 00:19:00,1.91684,1.91685,1.91675,1.91677,1716457.0
2007-11-07 00:20:00,1.91657,1.91664,1.91614,1.91649,10867984.0
2007-11-07 00:21:00,1.91643,1.91644,1.91605,1.91618,18653879.0
2007-11-07 00:22:00,1.91616,1.91616,1.91597,1.91597,4471215.0
2007-11-07 00:23:00,1.91594,1.91642,1.91574,1.91642,8105586.0
2007-11-07 00:24:00,1.91645,1.91689,1.91645,1.91674,2678405.0
2007-11-07 00:25:00,1.91674,1.91674,1.91631,1.91637,19521085.0
2007-11-07 00:26:00,1.91639,1.91639,1.9162,1.91621,2080259.0
2007-11-07 00:27:00,1.91617,1.91617,1.91597,1.91597,4116973.0
2007-11-07 00:28:00,1.91591,1.91591,1.91572,1.91573,9387739.0
2007-11-07 00:29:00,1.91572,1.91572,1.91515,1.91515,4458086.0
2007-11-07 00:30:00,1.91504,1.91516,1.91473,1.91516,7399291.0
2007-11-07 00:31:00,1.91516,1.91534,1.91515,1.91534,3408949.0
2007-11-07 00:32:00,1.91535,1.91553,1.91528,1.91553,17509126.0
2007-11-07 00:33:00,1.91552,1.9158,1.91552,1.91573,3926908.0
2007-11-07 00:34:00,1.91585,1.91585,1.91551,1.91551,2657966.0
2007-11-07 00:35:00,1.91546,1.91546,1.9151,1.9151,5399386.0
2007-11-07 00:36:00,1.91513,1.91513,1.91494,1.91494,4977985.0
2007-11-07 00:37:00,1.91492,1.91492,1.91457,1.91457,4653768.0
2007-11-07 00:38:00,1.91474,1.91495,1.91469,1.91469,3454467.0
2007-11-07 00:39:00,1.91452,1.91452,1.91419,1.91419,22292041.0
2007-11-07 00:40:00,1.91426,1.91449,1.91424,1.91449,1305068.0
2007-11-07 00:41:00,1.91453,1.91472,1.91443,1.91465,6210634.0
2007-11-07 00:42:00,1.91478,1.91508,1.91478,1.91504,2204876.0
2007-11-07 00:43:00,1.91508,1.91529,1.91486,1.91515,1849521.0
2007-11-07 00:44:00,1.91522,1.91527,1.91505,1.91505,1604421.0
2007-11-07 00:45:00,1.9149,1.9149,1.91471,1.91471,4947084.0
2007-11-07 00:46:00,1.9148,1.9148,1.91465,1.91475,4087441.0
2007-11-07 00:47:00,1.91468,1.91478,1.91455,1.91478,2434792.0
2007-11-07 00:48:00,1.91477,1.91479,1.91475,1.91479,4647678.0
2007-11-07 00:49:00,1.91493,1.91539,1.91493,1.91539,1123303.0
2007-11-07 00:50:00,1.91546,1.91549,1.91509,1.91518,12245370.0
2007-11-07 00:51:00,1.91522,1.91522,1.91488,1.91498,6250612.0
2007-11-07 00:52:00,1.91483,1.91487,1.91473,1.91473,16604146.0
2007-11-07 00:53:00,1.91473,1.91473,1.91442,1.91442,8928088.0
2007-11-07 00:54:00,1.91442,1.91442,1.91428,1.91428,2563177.0
2007-11-07 00:55:00,1.91409,1.91417,1.91385,1.91385,2643402.0
2007-11-07 00:56:00,1.91397,1.91397,1.91353,1.91353,14080602.0
2007-11-07 00:57:00,1.91353,1.91362,1.91338,1.91338,16996830.0
2007-11-07 00:58:00,1.91334,1.91334,1.91312,1.91314,4540335.0
2007-11-07 00:59:00,1.91306,1.91306,1.91279,1.9128,9075077.0
2007-11-07 01:00:00,1.9125,1.91289,1.9125,1.91289,6417504.0
2007-11-07 01:01:00,1.91291,1.91312,1.91289,1.9131,8054951.0
2007-11-07 01:02:00,1.91316,1.91336,1.91316,1.91331,3296813.0
2007-11-07 01:03:00,1.9134,1.91362,1.9134,1.91352,7767742.0
2007-11-07 01:04:00,1.91361,1.91393,1.91361,1.91384,34329753.0
2007-11-07 01:05:00,1.91395,1.91424,1.91382,1.91424,3647077.0
2007-11-07 01:06:00,1.91418,1.91451,1.91411,1.91451,20218441.0
2007-11-07 01:07:00,1.91456,1.91477,1.91456,1.91475,22477113.0
2007-11-07 01:08:00,1.91483,1.91502,1.91451,1.91502,9572318.0
2007-11-07 01:09:00,1.9149,1.91527,1.9149,1.91527,7589749.0
2007-11-07 01:10:00,1.91532,1.9155,1.91526,1.9155,5215636.0
2007-11-07 01:11:00,1.91548,1.91572,1.91542,1.91572,2712447.0
2007-11-07 01:12:00,1.91576,1.91596,1.91575,1.91596,5453320.0
2007-11-07 01:13:00,1.91599,1.91635,1.91591,1.91622,8788022.0
2007-11-07 01:14:00,1.91611,1.91612,1.91593,1.91593,19460094.0
2007-11-07 01:15:00,1.91608,1.91608,1.91593,1.91593,9954111.0
2007-11-07 01:16:00,1.9159,1.91596,1.91553,1.9159,9786443.0
2007-11-07 01:17:00,1.91578,1.91578,1.91549,1.91578,4223899.0
2007-11-07 01:18:00,1.91581,1.91596,1.91578,1.91591,4878764.0
2007-11-07 01:19:00,1.91619,1.91624,1.9161,1.9161,5869343.0
2007-11-07 01:20:00,1.91599,1.91599,1.91582,1.91589,3250601.0
2007-11-07 01:21:00,1.91548,1.91593,1.91548,1.91593,3424297.0
2007-11-07 01:22:00,1.91603,1.91619,1.91603,1.91617,13352818.0
2007-11-07 01:23:00,1.91613,1.91619,1.91593,1.91619,18055204.0
2007-11-07 01:24:00,1.91619,1.91632,1.91614,1.91632,14364346.0
2007-11-07 01:25:00,1.91639,1.91683,1.91639,1.91678,3729546.0
2007-11-07 01:26:00,1.91678,1.91721,1.91678,1.91721,7360274.0
2007-11-07 01:27:00,1.91742,1.91758,1.91738,1.91758,9365614.0
2007-11-07 01:28:00,1.91748,1.91748,1.91734,1.91739,7183309.0
2007-11-07 01:29:00,1.91724,1.91725,1.917,1.91725,8815777.0
2007-11-07 01:30:00,1.91733,1.91753,1.91733,1.91736,4526003.0
2007-11-07 01:31:00,1.91761,1.9183,1.91761,1.9183,7955049.0
2007-11-07 01:32:00,1.91826,1.91826,1.918,1.9182,2671268.0
2007-11-07 01:33:00,1.91821,1.91846,1.91821,1.91846,4523876.0
2007-11-07 01:34:00,1.91859,1.91894,1.91859,1.91887,5224202.0
2007-11-07 01:35:00,1.91871,1.91871,1.91716,1.91858,5326743.0
2007-11-07 01:36:00,1.91848,1.91848,1.91824,1.91835,6522842.0
2007-11-07 01:37:00,1.91839,1.91863,1.91829,1.91863,4656547.0
2007-11-07 01:38:00,1.91877,1.91909,1.91877,1.91909,6298666.0
2007-11-07 01:39:00,1.9191,1.9191,1.91885,1.91886,3137202.0
2007-11-07 01:40:00,1.91867,1.91892,1.91864,1.91864,9850522.0
2007-11-07 01:41:00,1.91873,1.91873,1.91815,1.91815,3706751.0
2007-11-07 01:42:00,1.91815,1.91825,1.91803,1.91825,10340721.0
2007-11-07 01:43:00,1.91832,1.91839,1.91824,1.91837,4998461.0
2007-11-07 01:44:00,1.91822,1.91822,1.91803,1.91805,6880641.0
2007-11-07 01:45:00,1.9183,1.91857,1.91817,1.91817,6086669.0
2007-11-07 01:46:00,1.91821,1.91823,1.91809,1.91823,19269509.0
2007-11-07 01:47:00,1.91817,1.91819,1.91799,1.91805,3218509.0
2007-11-07 01:48:00,1.91805,1.91807,1.91789,1.91807,6370235.0
2007-11-07 01:49:00,1.91763,1.91794,1.91739,1.91739,2520838.0
2007-11-07 01:50:00,1.91734,1.91749,1.91722,1.91749,15060295.0
2007-11-07 01:51:00,1.91752,1.91769,1.91746,1.91759,16760996.0
2007-11-07 01:52:00,1.91761,1.91761,1.91739,1.91746,5813623.0
2007-11-07 01:53:00,1.91722,1.91724,1.91701,1.91701,9140947.0
2007-11-07 01:54:00,1.9169,1.9171,1.91683,1.91683,8227735.0
2007-11-07 01:55:00,1.91668,1.91668,1.9164,1.91668,2642921.0
2007-11-07 01:56:00,1.91658,1.91673,1.91632,1.91673,4912915.0
2007-11-07 01:57:00,1.91676,1.91704,1.91676,1.91704,2252108.0
2007-11-07 01:58:00,1.91686,1.91705,1.91679,1.91679,4634989.0
2007-11-07 01:59:00,1.91691,1.91706,1.91662,1.91706,6032457.0
2007-11-07 02:00:00,1.91703,1.91703,1.91668,1.91703,5865866.0
2007-11-07 02:01:00,1.91695,1.91714,1.91695,1.91702,4837687.0
2007-11-07 02:02:00,1.9172,1.91733,1.9172,1.91723,2285243.0
2007-11-07 02:03:00,1.91726,1.91737,1.91697,1.91717,4524279.0
2007-11-07 02:04:00,1.91725,1.91725,1.91699,1.91706,2725504.0
2007-11-07 02:05:00,1.91713,1.91734,1.91713,1.91732,8552739.0
2007-11-07 02:06:00,1.91748,1.91758,1.91733,1.91751,9464639.0
2007-11-07 02:07:00,1.91767,1.9178,1.91753,1.9178,6078017.0
2007-11-07 02:08:00,1.91778,1.91779,1.91766,1.91777,16377756.0
2007-11-07 02:09:00,1.91775,1.91785,1.91759,1.91764,14503365.0
2007-11-07 02:10:00,1.91761,1.91791,1.9175,1.9175,2559225.0
2007-11-07 02:11:00,1.91794,1.91796,1.91781,1.91794,6249003.0
2007-11-07 02:12:00,1.91798,1.91802,1.91786,1.91795,3544224.0
2007-11-07 02:13:00,1.91797,1.91797,1.91777,1.91777,18042610.0
2007-11-07 02:14:00,1.91772,1.91775,1.91763,1.91775,5993174.0
2007-11-07 02:15:00,1.91761,1.918,1.91761,1.918,7476520.0
2007-11-07 02:16:00,1.91809,1.91813,1.91798,1.91801,4783216.0
2007-11-07 02:17:00,1.91799,1.91806,1.91789,1.91806,10658339.0
2007-11-07 02:18:00,1.91802,1.91815,1.91802,1.91815,3382688.0
2007-11-07 02:19:00,1.91802,1.91816,1.91802,1.91805,9587818.0
2007-11-07 02:20:00,1.91829,1.91837,1.91827,1.91831,2137458.0
2007-11-07 02:21:00,1.91827,1.91835,1.91825,1.91835,5855955.0
2007-11-07 02:22:00,1.91843,1.91869,1.91843,1.91859,5121024.0
2007-11-07 02:23:00,1.91856,1.91861,1.91838,1.91838,6253923.0
2007-11-07 02:24:00,1.91842,1.91847,1.91698,1.91847,5895678.0
2007-11-07 02:25:00,1.91839,1.91848,1.91822,1.91822,4909964.0
2007-11-07 02:26:00,1.91818,1.91828,1.91817,1.91819,4883285.0
2007-11-07 02:27:00,1.91829,1.91832,1.91818,1.91827,2571245.0
2007-11-07 02:28:00,1.91826,1.91826,1.91812,1.91822,8174955.0
2007-11-07 02:29:00,1.91806,1.91814,1.91799,1.91799,4932437.0
2007-11-07 02:30:00,1.91802,1.91809,1.91781,1.91787,8526720.0
2007-11-07 02:31:00,1.9179,1.91797,1.9179,1.91792,7366742.0
2007-11-07 02:32:00,1.91789,1.91789,1.91752,1.91779,8904366.0
2007-11-07 02:33:00,1.91789,1.9182,1.91786,1.9182,7602802.0
2007-11-07 02:34:00,1.91825,1.9183,1.91803,1.91803,3687508.0
2007-11-07 02:35:00,1.91808,1.91817,1.91777,1.918,13279419.0
2007-11-07 02:36:00,1.91809,1.91816,1.91793,1.91793,18067852.0
2007-11-07 02:37:00,1.91777,1.91777,1.91716,1.91716,13441532.0
2007-11-07 02:38:00,1.91693,1.91693,1.91642,1.91642,3679272.0
2007-11-07 02:39:00,1.91681,1.91695,1.91671,1.91695,3260707.0
2007-11-07 02:40:00,1.91715,1.91725,1.91713,1.91713,5686798.0
2007-11-07 02:41:00,1.91695,1.91722,1.91683,1.91722,4947535.0
2007-11-07 02:42:00,1.91735,1.91749,1.91702,1.91705,4491122.0
2007-11-07 02:43:00,1.91716,1.91749,1.91699,1.91724,9846507.0
2007-11-07 02:44:00,1.91721,1.91743,1.91721,1.91743,10797387.0
2007-11-07 02:45:00,1.91731,1.91748,1.91731,1.9174,17863130.0
2007-11-07 02:46:00,1.91748,1.91755,1.91734,1.91753,8364766.0
2007-11-07 02:47:00,1.91759,1.91768,1.91759,1.91761,5771929.0
2007-11-07 02:48:00,1.91756,1.9176,1.91739,1.91739,2884967.0
2007-11-07 02:49:00,1.91732,1.91732,1.91718,1.91718,4807039.0
2007-11-07 02:50:00,1.91707,1.91707,1.91656,1.91656,7937408.0
2007-11-07 02:51:00,1.91663,1.91663,1.91608,1.91643,9609796.0
2007-11-07 02:52:00,1.91637,1.9165,1.91637,1.91648,21839403.0
2007-11-07 02:53:00,1.91645,1.91645,1.91624,1.91633,18591671.0
2007-11-07 02:54:00,1.91645,1.91652,1.91623,1.91652,3478706.0
2007-11-07 02:55:00,1.9166,1.91699,1.9166,1.91699,10033496.0
2007-11-07 02:56:00,1.91696,1.91702,1.91678,1.91678,8426710.0
2007-11-07 02:57:00,1.91664,1.91676,1.91654,1.91654,3084593.0
2007-11-07 02:58:00,1.9165,1.91661,1.91647,1.91647,8332421.0
2007-11-07 02:59:00,1.91641,1.91641,1.91612,1.91625,7120274.0
2007-11-07 03:00:00,1.91638,1.91646,1.91614,1.91633,9093263.0
2007-11-07 03:01:00,1.91623,1.91667,1.91618,1.91667,4632996.0
2007-11-07 03:02:00,1.91671,1.91671,1.91658,1.91658,16693019.0
2007-11-07 03:03:00,1.91656,1.91675,1.91653,1.91675,13887564.0
2007-11-07 03:04:00,1.91658,1.91669,1.91562,1.91562,2846345.0
2007-11-07 03:05:00,1.9155,1.9155,1.91497,1.91497,2478176.0
2007-11-07 03:06:00,1.91483,1.91497,1.91471,1.91497,8372177.0
2007-11-07 03:07:00,1.91501,1.91514,1.91501,1.91506,17960137.0
2007-11-07 03:08:00,1.9151,1.9151,1.91476,1.91478,5821562.0
2007-11-07 03:09:00,1.91478,1.91502,1.91478,1.915,11790267.0
2007-11-07 03:10:00,1.91484,1.91484,1.91474,1.91474,1117046.0
2007-11-07 03:11:00,1.91465,1.91465,1.91425,1.91425,4561913.0
2007-11-07 03:12:00,1.91423,1.91423,1.91367,1.91404,2226197.0
2007-11-07 03:13:00,1.91394,1.91394,1.91361,1.91384,4019512.0
2007-11-07 03:14:00,1.9138,1.91394,1.9138,1.91382,5156434.0
2007-11-07 03:15:00,1.91387,1.9139,1.91362,1.91362,1599621.0
2007-11-07 03:16:00,1.91346,1.91346,1.91298,1.91314,1808114.0
2007-11-07 03:17:00,1.91306,1.91329,1.91306,1.91329,2349110.0
2007-11-07 03:18:00,1.91322,1.91352,1.91316,1.91352,6742626.0
2007-11-07 03:19:00,1.91365,1.91384,1.91358,1.91358,1449268.0
2007-11-07 03:20:00,1.91355,1.91407,1.91355,1.91407,22894157.0
2007-11-07 03:21:00,1.91413,1.91431,1.91408,1.91431,3142712.0
2007-11-07 03:22:00,1.91436,1.91445,1.9143,1.91436,4537604.0
2007-11-07 03:23:00,1.91429,1.91429,1.91411,1.91425,5131942.0
2007-11-07 03:24:00,1.91425,1.91438,1.91425,1.91438,5004992.0
2007-11-07 03:25:00,1.91444,1.91459,1.9144,1.9144,2561647.0
2007-11-07 03:26:00,1.91426,1.9144,1.91426,1.91434,3915163.0
2007-11-07 03:27:00,1.91443,1.9145,1.91432,1.91435,15955099.0
2007-11-07 03:28:00,1.91432,1.9144,1.91422,1.91432,3423672.0
2007-11-07 03:29:00,1.9143,1.9143,1.91397,1.9143,7164995.0
2007-11-07 03:30:00,1.9143,1.91433,1.91402,1.91402,4880225.0
2007-11-07 03:31:00,1.9138,1.91391,1.91361,1.91391,9717150.0
2007-11-07 03:32:00,1.91401,1.91401,1.91375,1.91375,4386292.0
2007-11-07 03:33:00,1.91369,1.91369,1.91347,1.91369,2171462.0
2007-11-07 03:34:00,1.91365,1.91368,1.91355,1.91355,18707317.0
2007-11-07 03:35:00,1.91348,1.91368,1.91344,1.91368,2536369.0
2007-11-07 03:36:00,1.91372,1.91386,1.91358,1.91386,8389138.0
2007-11-07 03:37:00,1.91389,1.91389,1.91374,1.91379,4511822.0
2007-11-07 03:38:00,1.91375,1.91375,1.91352,1.91365,19191233.0
2007-11-07 03:39:00,1.91374,1.91376,1.91337,1.91364,10309263.0
2007-11-07 03:40:00,1.91376,1.91376,1.91352,1.91352,1678031.0
2007-11-07 03:41:00,1.91368,1.91373,1.91357,1.91372,8644229.0
2007-11-07 03:42:00,1.91358,1.91362,1.91346,1.91362,3094610.0
2007-11-07 03:43:00,1.91364,1.91369,1.91357,1.91368,10413786.0
2007-11-07 03:44:00,1.91366,1.91367,1.91343,1.91345,3184973.0
2007-11-07 03:45:00,1.91344,1.91354,1.91341,1.91354,4003391.0
2007-11-07 03:46:00,1.91351,1.91351,1.91326,1.91328,2262905.0
2007-11-07 03:47:00,1.91321,1.91322,1.91285,1.91285,3796776.0
2007-11-07 03:48:00,1.91273,1.91273,1.91236,1.91257,5106043.0
2007-11-07 03:49:00,1.91259,1.91259,1.91239,1.91239,11335877.0
2007-11-07 03:50:00,1.91232,1.91254,1.91228,1.91247,19337697.0
2007-11-07 03:51:00,1.91256,1.91293,1.91256,1.91293,15360550.0
2007-11-07 03:52:00,1.91287,1.91287,1.91277,1.91284,7019470.0
2007-11-07 03:53:00,1.91283,1.91297,1.91283,1.91284,2961787.0
2007-11-07 03:54:00,1.91297,1.91297,1.91282,1.91289,1033561.0
2007-11-07 03:55:00,1.91293,1.91302,1.91278,1.91278,13737419.0
2007-11-07 03:56:00,1.91288,1.91296,1.9127,1.9127,9834728.0
2007-11-07 03:57:00,1.91267,1.91275,1.91263,1.91268,25300407.0
2007-11-07 03:58:00,1.91265,1.91265,1.91225,1.91247,4249862.0
2007-11-07 03:59:00,1.91245,1.9126,1.91243,1.91246,4890600.0
2007-11-07 04:00:00,1.91257,1.91257,1.91219,1.91224,4708739.0
2007-11-07 04:01:00,1.91212,1.91221,1.91187,1.91187,12938015.0
2007-11-07 04:02:00,1.91201,1.91212,1.91201,1.91208,31490489.0
2007-11-07 04:03:00,1.91186,1.91211,1.91169,1.91169,7479887.0
2007-11-07 04:04:00,1.91156,1.91156,1.91135,1.91135,24031795.0
2007-11-07 04:05:00,1.91138,1.91151,1.91123,1.91151,1918038.0
2007-11-07 04:06:00,1.9114,1.91156,1.91139,1.91155,7909354.0
2007-11-07 04:07:00,1.91165,1.91196,1.91154,1.91196,1928484.0
2007-11-07 04:08:00,1.91194,1.91218,1.91194,1.91218,27484159.0
2007-11-07 04:09:00,1.91229,1.91253,1.91211,1.91211,5645706.0
2007-11-07 04:10:00,1.91183,1.91193,1.91161,1.91182,10741952.0
2007-11-07 04:11:00,1.91195,1.91215,1.91179,1.91191,15573941.0
2007-11-07 04:12:00,1.91178,1.91178,1.91157,1.91168,41722082.0
2007-11-07 04:13:00,1.91172,1.91172,1.91132,1.91132,10093631.0
2007-11-07 04:14:00,1.91117,1.91117,1.90994,1.90997,25638805.0
2007-11-07 04:15:00,1.91004,1.91028,1.91004,1.91006,14132645.0
2007-11-07 04:16:00,1.91,1.91025,1.90988,1.91011,3332189.0
2007-11-07 04:17:00,1.9102,1.91123,1.9102,1.91107,1438528.0
2007-11-07 04:18:00,1.9112,1.9114,1.9112,1.91121,2996515.0
2007-11-07 04:19:00,1.91114,1.91116,1.91077,1.91077,9253477.0
2007-11-07 04:20:00,1.91094,1.91097,1.91091,1.91091,2789759.0
2007-11-07 04:21:00,1.91066,1.91066,1.9103,1.9104,5304877.0
2007-11-07 04:22:00,1.91026,1.91027,1.91013,1.91027,13310731.0
2007-11-07 04:23:00,1.91034,1.91083,1.91034,1.91056,11625725.0
2007-11-07 04:24:00,1.91043,1.91043,1.91008,1.91008,11254650.0
2007-11-07 04:25:00,1.90998,1.90998,1.9097,1.90994,3875392.0
2007-11-07 04:26:00,1.90974,1.90982,1.90956,1.90956,31219926.0
2007-11-07 04:27:00,1.90954,1.90965,1.90928,1.90965,2843440.0
2007-11-07 04:28:00,1.90978,1.91038,1.90978,1.91038,15051971.0
2007-11-07 04:29:00,1.91032,1.91032,1.90992,1.90992,15556021.0
2007-11-07 04:30:00,1.90989,1.90989,1.90955,1.90955,5966690.0
2007-11-07 04:31:00,1.90953,1.90953,1.90893,1.90893,7492061.0
2007-11-07 04:32:00,1.909,1.909,1.90876,1.90883,3066095.0
2007-11-07 04:33:00,1.90884,1.90943,1.90884,1.90943,2692902.0
2007-11-07 04:34:00,1.90941,1.9097,1.90941,1.90968,2384424.0
2007-11-07 04:35:00,1.90978,1.91007,1.90978,1.90987,3920971.0
2007-11-07 04:36:00,1.91012,1.91079,1.91003,1.91003,5360664.0
2007-11-07 04:37:00,1.90979,1.90992,1.90971,1.90985,13107172.0
2007-11-07 04:38:00,1.91015,1.91078,1.91015,1.91078,4106114.0
2007-11-07 04:39:00,1.91092,1.91119,1.91083,1.91088,3827127.0
2007-11-07 04:40:00,1.91094,1.91108,1.91075,1.91075,10653696.0
2007-11-07 04:41:00,1.9105,1.9105,1.90978,1.90978,6992018.0
2007-11-07 04:42:00,1.90969,1.90969,1.90881,1.90881,4448945.0
2007-11-07 04:43:00,1.90866,1.90866,1.90822,1.90847,8276625.0
2007-11-07 04:44:00,1.90889,1.90913,1.90889,1.90893,3590396.0
2007-11-07 04:45:00,1.90926,1.90979,1.90925,1.90925,1530612.0
2007-11-07 04:46:00,1.90933,1.91021,1.90933,1.91015,2350012.0
2007-11-07 04:47:00,1.9099,1.90999,1.90988,1.90999,22349276.0
2007-11-07 04:48:00,1.90982,1.90982,1.90946,1.90975,8393479.0
2007-11-07 04:49:00,1.90965,1.90965,1.90904,1.90904,1005154.0
2007-11-07 04:50:00,1.90909,1.90952,1.90909,1.90952,4345407.0
2007-11-07 04:51:00,1.90963,1.91006,1.90963,1.91002,9343024.0
2007-11-07 04:52:00,1.91015,1.91015,1.9094,1.90947,3579834.0
2007-11-07 04:53:00,1.90949,1.91041,1.90949,1.90988,10344430.0
2007-11-07 04:54:00,1.9097,1.9097,1.90914,1.90939,3197701.0
2007-11-07 04:55:00,1.90965,1.91035,1.90965,1.90985,4771126.0
2007-11-07 04:56:00,1.90989,1.91001,1.90953,1.90953,2764648.0
2007-11-07 04:57:00,1.90927,1.90931,1.90874,1.90874,5758004.0
2007-11-07 04:58:00,1.90862,1.90872,1.90852,1.90865,2265855.0
2007-11-07 04:59:00,1.90885,1.90919,1.90885,1.90903,9362713.0
2007-11-07 05:00:00,1.90927,1.90936,1.90888,1.90936,3777385.0
2007-11-07 05:01:00,1.90955,1.91013,1.90955,1.90998,3017921.0
2007-11-07 05:02:00,1.91,1.91027,1.90999,1.91027,3389373.0
2007-11-07 05:03:00,1.90992,1.9105,1.90992,1.91028,2963765.0
2007-11-07 05:04:00,1.91029,1.91034,1.9102,1.91034,14352763.0
2007-11-07 05:05:00,1.91039,1.91041,1.91,1.91034,9105301.0
2007-11-07 05:06:00,1.91022,1.91022,1.91009,1.91014,10452138.0
2007-11-07 05:07:00,1.91015,1.91019,1.91008,1.91014,8334285.0
2007-11-07 05:08:00,1.91019,1.91019,1.91,1.91006,1847539.0
2007-11-07 05:09:00,1.91024,1.9103,1.91001,1.91001,1963939.0
2007-11-07 05:10:00,1.90964,1.90964,1.90926,1.90942,2307995.0
2007-11-07 05:11:00,1.90945,1.90945,1.90895,1.9092,16617035.0
2007-11-07 05:12:00,1.90906,1.90969,1.90889,1.90969,7810654.0
2007-11-07 05:13:00,1.90991,1.90999,1.90965,1.90965,2782856.0
2007-11-07 05:14:00,1.90927,1.90927,1.90852,1.90852,4191497.0
2007-11-07 05:15:00,1.90853,1.90854,1.90839,1.9084,8659742.0
2007-11-07 05:16:00,1.90829,1.90829,1.90796,1.90807,4756994.0
2007-11-07 05:17:00,1.90807,1.90814,1.90805,1.90813,3147117.0
2007-11-07 05:18:00,1.90814,1.90815,1.90799,1.90805,8066549.0
2007-11-07 05:19:00,1.90795,1.90825,1.90787,1.90825,14667509.0
2007-11-07 05:20:00,1.90819,1.90849,1.90806,1.90806,8021466.0
2007-11-07 05:21:00,1.90788,1.90807,1.90788,1.90807,11797852.0
2007-11-07 05:22:00,1.90822,1.90842,1.90816,1.90818,13278870.0
2007-11-07 05:23:00,1.90806,1.90823,1.90799,1.90799,20289224.0
2007-11-07 05:24:00,1.90793,1.90793,1.90764,1.90764,2601572.0
2007-11-07 05:25:00,1.90771,1.90802,1.90771,1.90799,8741358.0
2007-11-07 05:26:00,1.908,1.90837,1.908,1.90837,12533389.0
2007-11-07 05:27:00,1.90864,1.90891,1.90864,1.90891,4528902.0
2007-11-07 05:28:00,1.90896,1.90924,1.9088,1.90924,9311284.0
2007-11-07 05:29:00,1.90932,1.90932,1.90918,1.90918,13862761.0
2007-11-07 05:30:00,1.90906,1.90923,1.90906,1.90922,1081161.0
2007-11-07 05:31:00,1.90904,1.90904,1.90866,1.90866,11336113.0
2007-11-07 05:32:00,1.90864,1.90925,1.90864,1.90896,3045490.0
2007-11-07 05:33:00,1.9092,1.90958,1.9092,1.90958,15884629.0
2007-11-07 05:34:00,1.9097,1.90978,1.90969,1.9097,3373329.0
2007-11-07 05:35:00,1.90955,1.90964,1.90934,1.90939,12659748.0
2007-11-07 05:36:00,1.90946,1.90981,1.90946,1.90946,15200021.0
2007-11-07 05:37:00,1.90938,1.90961,1.9092,1.90955,8389678.0
2007-11-07 05:38:00,1.90958,1.90958,1.90916,1.90916,15307463.0
2007-11-07 05:39:00,1.90894,1.90894,1.90848,1.90848,6830957.0
2007-11-07 05:40:00,1.90841,1.90857,1.90841,1.90857,5224682.0
2007-11-07 05:41:00,1.90856,1.90879,1.90844,1.90879,8594840.0
2007-11-07 05:42:00,1.90879,1.90921,1.90879,1.90917,7135543.0
2007-11-07 05:43:00,1.90933,1.90933,1.90882,1.90882,14688549.0
2007-11-07 05:44:00,1.90881,1.90913,1.90864,1.90864,16784561.0
2007-11-07 05:45:00,1.90857,1.90864,1.90841,1.9085,12886148.0
2007-11-07 05:46:00,1.90847,1.9085,1.90821,1.90821,11901777.0
2007-11-07 05:47:00,1.90802,1.90819,1.90791,1.90819,27535315.0
2007-11-07 05:48:00,1.90821,1.90901,1.90821,1.90901,3957621.0
2007-11-07 05:49:00,1.90904,1.90917,1.90894,1.90917,3460765.0
2007-11-07 05:50:00,1.90911,1.90911,1.90892,1.90892,13640255.0
2007-11-07 05:51:00,1.90873,1.90888,1.90869,1.90888,3593953.0
2007-11-07 05:52:00,1.90883,1.90889,1.90865,1.90865,16916040.0
2007-11-07 05:53:00,1.90859,1.90859,1.9083,1.90836,3556505.0
2007-11-07 05:54:00,1.90835,1.90835,1.90805,1.90805,4292181.0
2007-11-07 05:55:00,1.90788,1.90816,1.90775,1.90816,25128334.0
2007-11-07 05:56:00,1.90828,1.9085,1.90828,1.90842,8153889.0
2007-11-07 05:57:00,1.90832,1.90832,1.9082,1.90827,5145434.0
2007-11-07 05:58:00,1.90842,1.90867,1.90842,1.90851,5167246.0
2007-11-07 05:59:00,1.90848,1.90864,1.90836,1.90836,8395152.0
2007-11-07 06:00:00,1.90842,1.90875,1.90825,1.90875,13478508.0
2007-11-07 06:01:00,1.90846,1.9089,1.90846,1.9089,8720818.0
2007-11-07 06:02:00,1.90891,1.90906,1.90881,1.90881,23361004.0
2007-11-07 06:03:00,1.90863,1.90863,1.90805,1.90841,7147072.0
2007-11-07 06:04:00,1.9083,1.9083,1.90794,1.90827,4840812.0
2007-11-07 06:05:00,1.90825,1.90876,1.90825,1.90855,10221037.0
2007-11-07 06:06:00,1.90844,1.90877,1.90844,1.90866,8148214.0
2007-11-07 06:07:00,1.90858,1.90858,1.90807,1.90829,3360213.0
2007-11-07 06:08:00,1.90788,1.90823,1.90788,1.90817,19651314.0
2007-11-07 06:09:00,1.90823,1.90832,1.9081,1.90815,9878382.0
2007-11-07 06:10:00,1.90831,1.90886,1.90831,1.90886,5046375.0
2007-11-07 06:11:00,1.90899,1.90942,1.90899,1.90931,16180311.0
2007-11-07 06:12:00,1.90943,1.90959,1.90943,1.90959,21692665.0
2007-11-07 06:13:00,1.90956,1.91004,1.90956,1.91004,18986700.0
2007-11-07 06:14:00,1.91002,1.91002,1.9096,1.9096,7880692.0
2007-11-07 06:15:00,1.90939,1.90939,1.90898,1.90919,6591025.0
2007-11-07 06:16:00,1.90913,1.90913,1.90888,1.90888,5842181.0
2007-11-07 06:17:00,1.90885,1.90888,1.90869,1.90872,3979227.0
2007-11-07 06:18:00,1.90859,1.90865,1.90849,1.90849,3612220.0
2007-11-07 06:19:00,1.90851,1.90861,1.90843,1.90843,3574428.0
2007-11-07 06:20:00,1.90829,1.90829,1.90791,1.90801,15643647.0
2007-11-07 06:21:00,1.90796,1.90796,1.90723,1.90723,5232878.0
2007-11-07 06:22:00,1.90712,1.90712,1.90623,1.90623,3697954.0
2007-11-07 06:23:00,1.90606,1.90609,1.90545,1.90545,3519154.0
2007-11-07 06:24:00,1.90528,1.90564,1.90528,1.90564,6425097.0
2007-11-07 06:25:00,1.90574,1.90657,1.90574,1.90657,13429758.0
2007-11-07 06:26:00,1.90676,1.9069,1.90676,1.90679,14872926.0
2007-11-07 06:27:00,1.90667,1.90667,1.90609,1.90625,2024017.0
2007-11-07 06:28:00,1.90629,1.90641,1.90586,1.90629,2896802.0
2007-11-07 06:29:00,1.90638,1.90638,1.90624,1.90624,3062346.0
2007-11-07 06:30:00,1.90618,1.90618,1.90579,1.90579,9829018.0
2007-11-07 06:31:00,1.90568,1.90596,1.90552,1.90596,5672584.0
2007-11-07 06:32:00,1.90587,1.90587,1.90552,1.90552,2254411.0
2007-11-07 06:33:00,1.90541,1.90541,1.90498,1.90498,13858417.0
2007-11-07 06:34:00,1.90506,1.90531,1.90506,1.90531,8134021.0
2007-11-07 06:35:00,1.90542,1.90553,1.9054,1.90545,4991868.0
2007-11-07 06:36:00,1.90551,1.90558,1.90535,1.90535,2579713.0
2007-11-07 06:37:00,1.90532,1.90536,1.90499,1.90532,29937476.0
2007-11-07 06:38:00,1.90536,1.90573,1.90533,1.90573,18776578.0
2007-11-07 06:39:00,1.90575,1.90595,1.90568,1.90592,3248326.0
2007-11-07 06:40:00,1.906,1.90608,1.90593,1.90595,2609417.0
2007-11-07 06:41:00,1.90609,1.90623,1.90609,1.90621,5090686.0
2007-11-07 06:42:00,1.90629,1.90648,1.90624,1.90624,36834844.0
2007-11-07 06:43:00,1.90605,1.90621,1.90559,1.90559,23557711.0
2007-11-07 06:44:00,1.90592,1.90602,1.90591,1.90602,3493997.0
2007-11-07 06:45:00,1.90588,1.90598,1.90551,1.90567,7689092.0
2007-11-07 06:46:00,1.90562,1.90575,1.90558,1.90575,10761396.0
2007-11-07 06:47:00,1.90576,1.90616,1.90572,1.90616,19354725.0
2007-11-07 06:48:00,1.90616,1.9062,1.90594,1.90594,1075608.0
2007-11-07 06:49:00,1.90587,1.90587,1.90564,1.90574,10502690.0
2007-11-07 06:50:00,1.9058,1.90595,1.90566,1.90583,10549148.0
2007-11-07 06:51:00,1.90582,1.90587,1.90564,1.90576,4816210.0
2007-11-07 06:52:00,1.90572,1.9059,1.90567,1.90567,4635646.0
2007-11-07 06:53:00,1.90567,1.90567,1.90516,1.90516,4374231.0
2007-11-07 06:54:00,1.90522,1.90522,1.90502,1.90511,2054762.0
2007-11-07 06:55:00,1.90516,1.90565,1.90516,1.90565,671806.0
2007-11-07 06:56:00,1.90579,1.90617,1.90451,1.90575,14509155.0
2007-11-07 06:57:00,1.90556,1.90556,1.90498,1.90545,6446783.0
2007-11-07 06:58:00,1.90544,1.9055,1.9053,1.90534,2849530.0
2007-11-07 06:59:00,1.90542,1.90556,1.90542,1.90556,5857422.0
2007-11-07 07:00:00,1.90555,1.90555,1.90497,1.90533,14136801.0
2007-11-07 07:01:00,1.90531,1.90542,1.9052,1.90542,9522460.0
2007-11-07 07:02:00,1.90533,1.90551,1.90532,1.90538,1567429.0
2007-11-07 07:03:00,1.90542,1.90563,1.90531,1.90563,9048044.0
2007-11-07 07:04:00,1.9055,1.90576,1.9055,1.90576,30170398.0
2007-11-07 07:05:00,1.90585,1.9062,1.90585,1.90607,9879839.0
2007-11-07 07:06:00,1.90598,1.90603,1.90582,1.90582,5202390.0
2007-11-07 07:07:00,1.9058,1.9058,1.90554,1.9058,8697802.0
2007-11-07 07:08:00,1.90583,1.90588,1.90576,1.90576,1808815.0
2007-11-07 07:09:00,1.90577,1.90577,1.90533,1.90571,9819844.0
2007-11-07 07:10:00,1.9058,1.90592,1.90539,1.90539,8267028.0
2007-11-07 07:11:00,1.90564,1.90601,1.90564,1.90601,234212.0
2007-11-07 07:12:00,1.90622,1.90728,1.90622,1.90728,7151838.0
2007-11-07 07:13:00,1.90726,1.9077,1.90615,1.9077,7435547.0
2007-11-07 07:14:00,1.9079,1.9079,1.90749,1.90752,8012566.0
2007-11-07 07:15:00,1.90726,1.90726,1.90673,1.90698,6750018.0
2007-11-07 07:16:00,1.9068,1.9068,1.90599,1.90611,12532979.0
2007-11-07 07:17:00,1.90627,1.90632,1.9062,1.90627,23361016.0
2007-11-07 07:18:00,1.90612,1.9064,1.90612,1.9064,2700835.0
2007-11-07 07:19:00,1.90631,1.90637,1.90614,1.90614,13040766.0
2007-11-07 07:20:00,1.90605,1.9061,1.90599,1.90601,7143795.0
2007-11-07 07:21:00,1.90619,1.9062,1.9059,1.90607,2062325.0
2007-11-07 07:22:00,1.90611,1.90641,1.90611,1.90641,20384176.0
2007-11-07 07:23:00,1.90657,1.90666,1.9065,1.90662,2603641.0
2007-11-07 07:24:00,1.90655,1.90655,1.90631,1.90631,21807841.0
2007-11-07 07:25:00,1.90642,1.90698,1.90642,1.90698,1775652.0
2007-11-07 07:26:00,1.90719,1.90734,1.90683,1.90683,7049999.0
2007-11-07 07:27:00,1.90661,1.90677,1.90633,1.90649,26946384.0
2007-11-07 07:28:00,1.90642,1.90648,1.90637,1.90648,3408691.0
2007-11-07 07:29:00,1.90642,1.90642,1.90521,1.90521,2712021.0
2007-11-07 07:30:00,1.90508,1.90508,1.90435,1.90435,24198069.0
2007-11-07 07:31:00,1.90425,1.90425,1.90392,1.90395,3905979.0
2007-11-07 07:32:00,1.90388,1.90388,1.90344,1.90344,10438606.0
2007-11-07 07:33:00,1.90362,1.90412,1.90362,1.90412,1587292.0
2007-11-07 07:34:00,1.90414,1.90425,1.90398,1.90425,8450596.0
2007-11-07 07:35:00,1.90427,1.90435,1.90421,1.90426,2911277.0
2007-11-07 07:36:00,1.90423,1.90423,1.9036,1.90418,6230653.0
2007-11-07 07:37:00,1.90439,1.90531,1.90439,1.90521,16275131.0
2007-11-07 07:38:00,1.90511,1.90511,1.90421,1.90421,3623285.0
2007-11-07 07:39:00,1.90419,1.90441,1.90419,1.90441,1285830.0
2007-11-07 07:40:00,1.9045,1.90462,1.90436,1.90449,11297872.0
2007-11-07 07:41:00,1.90433,1.90433,1.90376,1.90376,27453164.0
2007-11-07 07:42:00,1.90368,1.9037,1.9036,1.9036,8462336.0
2007-11-07 07:43:00,1.90361,1.90368,1.90343,1.90368,6150579.0
2007-11-07 07:44:00,1.90378,1.90417,1.90378,1.90408,2646097.0
2007-11-07 07:45:00,1.90394,1.90431,1.90394,1.90431,16407113.0
2007-11-07 07:46:00,1.90434,1.90434,1.90411,1.90432,4419014.0
2007-11-07 07:47:00,1.90418,1.90418,1.904,1.904,6396474.0
2007-11-07 07:48:00,1.90403,1.90432,1.90401,1.90401,10142563.0
2007-11-07 07:49:00,1.9038,1.9038,1.90338,1.90338,32191217.0
2007-11-07 07:50:00,1.90324,1.90324,1.90321,1.90322,2865236.0
2007-11-07 07:51:00,1.90315,1.90328,1.90315,1.90328,4777112.0
2007-11-07 07:52:00,1.90321,1.90324,1.90311,1.90324,5150984.0
2007-11-07 07:53:00,1.90327,1.90343,1.90327,1.9034,19339154.0
2007-11-07 07:54:00,1.90331,1.90363,1.90207,1.90363,6392958.0
2007-11-07 07:55:00,1.90365,1.90371,1.9036,1.90371,6658599.0
2007-11-07 07:56:00,1.90368,1.90372,1.90357,1.90372,6172982.0
2007-11-07 07:57:00,1.90368,1.90383,1.90368,1.90383,19861221.0
2007-11-07 07:58:00,1.90389,1.90414,1.90386,1.90407,16600869.0
2007-11-07 07:59:00,1.90426,1.90443,1.90425,1.90443,12537115.0
2007-11-07 08:00:00,1.90455,1.90467,1.90447,1.90461,16717913.0
2007-11-07 08:01:00,1.90451,1.90466,1.90451,1.90464,3816378.0
2007-11-07 08:02:00,1.90455,1.90455,1.90391,1.90391,3523157.0
2007-11-07 08:03:00,1.90379,1.90381,1.90369,1.90369,3233086.0
2007-11-07 08:04:00,1.90367,1.90412,1.90367,1.90412,16941306.0
2007-11-07 08:05:00,1.90378,1.90378,1.90335,1.90335,20875814.0
2007-11-07 08:06:00,1.90334,1.90336,1.90304,1.90304,3599792.0
2007-11-07 08:07:00,1.90293,1.90303,1.90288,1.90288,23273985.0
2007-11-07 08:08:00,1.9027,1.9027,1.90238,1.90241,2218214.0
2007-11-07 08:09:00,1.90241,1.90275,1.90236,1.90275,738103.0
2007-11-07 08:10:00,1.90282,1.90319,1.90282,1.90307,14101435.0
2007-11-07 08:11:00,1.90299,1.90319,1.90289,1.90319,5467658.0
2007-11-07 08:12:00,1.90338,1.90366,1.90336,1.90336,13122533.0
2007-11-07 08:13:00,1.9038,1.90403,1.90373,1.90375,3288365.0
2007-11-07 08:14:00,1.90367,1.90381,1.90347,1.90381,6413721.0
2007-11-07 08:15:00,1.90397,1.90397,1.90376,1.90376,2402816.0
2007-11-07 08:16:00,1.90363,1.90363,1.90322,1.90322,4167891.0
2007-11-07 08:17:00,1.90335,1.90344,1.90319,1.90344,4247866.0
2007-11-07 08:18:00,1.90353,1.90364,1.90353,1.90361,12415801.0
2007-11-07 08:19:00,1.90367,1.90375,1.90363,1.90363,1951637.0
2007-11-07 08:20:00,1.90374,1.9039,1.90366,1.90384,10668551.0
2007-11-07 08:21:00,1.90394,1.90449,1.90394,1.90449,4207268.0
2007-11-07 08:22:00,1.90446,1.90447,1.90426,1.90447,11934724.0
2007-11-07 08:23:00,1.90434,1.90447,1.90432,1.90436,4917768.0
2007-11-07 08:24:00,1.90414,1.90422,1.90408,1.90408,1936339.0
2007-11-07 08:25:00,1.90396,1.90396,1.90329,1.90352,15991650.0
2007-11-07 08:26:00,1.90341,1.90344,1.90292,1.90292,2200873.0
2007-11-07 08:27:00,1.90304,1.90304,1.90283,1.90286,13118799.0
2007-11-07 08:28:00,1.90273,1.90273,1.90218,1.90233,12867622.0
2007-11-07 08:29:00,1.90231,1.90231,1.90211,1.90221,10045911.0
2007-11-07 08:30:00,1.90216,1.90216,1.90198,1.90215,28022077.0
2007-11-07 08:31:00,1.90205,1.90207,1.90186,1.90207,4543942.0
2007-11-07 08:32:00,1.90224,1.90234,1.90213,1.90234,5839071.0
2007-11-07 08:33:00,1.9025,1.90298,1.9025,1.90286,2276862.0
2007-11-07 08:34:00,1.90266,1.90266,1.90223,1.90223,6683483.0
2007-11-07 08:35:00,1.90225,1.9023,1.90219,1.9022,4096793.0
2007-11-07 08:36:00,1.90197,1.90202,1.90158,1.90166,5856894.0
2007-11-07 08:37:00,1.9016,1.90162,1.90154,1.90159,3021201.0
2007-11-07 08:38:00,1.90176,1.90232,1.90168,1.90232,6721900.0
2007-11-07 08:39:00,1.90234,1.90258,1.90231,1.90258,4356367.0
2007-11-07 08:40:00,1.90217,1.90261,1.90208,1.90208,23930889.0
2007-11-07 08:41:00,1.90218,1.90232,1.90212,1.90232,7226676.0
2007-11-07 08:42:00,1.90233,1.90234,1.90191,1.90191,9928147.0
2007-11-07 08:43:00,1.90196,1.90196,1.90177,1.90185,4788564.0
2007-11-07 08:44:00,1.90162,1.90163,1.90121,1.90163,10454370.0
2007-11-07 08:45:00,1.90182,1.90206,1.90182,1.90197,5303561.0
2007-11-07 08:46:00,1.90207,1.90238,1.90194,1.90238,2569247.0
2007-11-07 08:47:00,1.90241,1.90256,1.90237,1.90237,8898748.0
2007-11-07 08:48:00,1.90217,1.90245,1.90214,1.90245,3443041.0
2007-11-07 08:49:00,1.90249,1.90258,1.90245,1.9025,1613333.0
2007-11-07 08:50:00,1.90249,1.90249,1.90232,1.90248,5276922.0
2007-11-07 08:51:00,1.90248,1.90248,1.90191,1.90191,13090558.0
2007-11-07 08:52:00,1.90224,1.90224,1.90181,1.90183,4269395.0
2007-11-07 08:53:00,1.90201,1.90226,1.90192,1.90226,1486749.0
2007-11-07 08:54:00,1.90227,1.9024,1.9021,1.90238,1358631.0
2007-11-07 08:55:00,1.9024,1.9028,1.9024,1.9028,4528288.0
2007-11-07 08:56:00,1.90293,1.90315,1.90293,1.90315,6853944.0
2007-11-07 08:57:00,1.90333,1.90379,1.90333,1.90379,7109004.0
2007-11-07 08:58:00,1.90417,1.90475,1.90417,1.90475,4893784.0
2007-11-07 08:59:00,1.90503,1.90568,1.90503,1.90535,2820879.0
2007-11-07 09:00:00,1.90495,1.90495,1.90373,1.90373,4271530.0
2007-11-07 09:01:00,1.90398,1.90398,1.90322,1.90322,8978835.0
2007-11-07 09:02:00,1.90333,1.90366,1.90333,1.90366,3850774.0
2007-11-07 09:03:00,1.90361,1.9037,1.90356,1.90357,2112708.0
2007-11-07 09:04:00,1.90352,1.90364,1.90313,1.90313,12300233.0
2007-11-07 09:05:00,1.90304,1.90307,1.90284,1.90307,6032247.0
2007-11-07 09:06:00,1.90306,1.90314,1.90284,1.90284,8374285.0
2007-11-07 09:07:00,1.90271,1.90288,1.90271,1.90281,10621831.0
2007-11-07 09:08:00,1.90264,1.90273,1.9024,1.9024,2400867.0
2007-11-07 09:09:00,1.90266,1.90292,1.90257,1.90292,8389323.0
2007-11-07 09:10:00,1.90289,1.90305,1.90268,1.90268,6375799.0
2007-11-07 09:11:00,1.90247,1.90247,1.90204,1.90204,12400853.0
2007-11-07 09:12:00,1.90216,1.9023,1.90216,1.90226,2879134.0
2007-11-07 09:13:00,1.90239,1.90266,1.90239,1.90252,4028666.0
2007-11-07 09:14:00,1.90253,1.90253,1.90208,1.90208,7384410.0
2007-11-07 09:15:00,1.90188,1.90188,1.90153,1.90164,3334441.0
2007-11-07 09:16:00,1.90181,1.90227,1.90181,1.90209,2411108.0
2007-11-07 09:17:00,1.90195,1.90221,1.90194,1.90197,10873238.0
2007-11-07 09:18:00,1.90192,1.90202,1.90184,1.90184,3560019.0
2007-11-07 09:19:00,1.90182,1.90235,1.90182,1.90235,3374897.0
2007-11-07 09:20:00,1.90237,1.90242,1.90233,1.90235,14535741.0
2007-11-07 09:21:00,1.90228,1.90258,1.90228,1.90258,3397396.0
2007-11-07 09:22:00,1.90264,1.90264,1.90248,1.90253,5146674.0
2007-11-07 09:23:00,1.90226,1.90254,1.90226,1.90254,21567694.0
2007-11-07 09:24:00,1.90257,1.90257,1.90228,1.90255,18399020.0
2007-11-07 09:25:00,1.90271,1.90296,1.90271,1.90278,7248948.0
2007-11-07 09:26:00,1.90296,1.90305,1.90291,1.90297,7252571.0
2007-11-07 09:27:00,1.90295,1.90295,1.90258,1.90258,6825236.0
2007-11-07 09:28:00,1.90264,1.90273,1.90249,1.90273,11184849.0
2007-11-07 09:29:00,1.90291,1.90329,1.90291,1.90329,4561574.0
2007-11-07 09:30:00,1.90353,1.90393,1.90322,1.90393,15924482.0
2007-11-07 09:31:00,1.90402,1.90402,1.90381,1.90391,8160251.0
2007-11-07 09:32:00,1.90387,1.90395,1.90387,1.90391,6995006.0
2007-11-07 09:33:00,1.90388,1.90388,1.90365,1.90367,484055.0
2007-11-07 09:34:00,1.90355,1.90355,1.90302,1.90312,7132419.0
2007-11-07 09:35:00,1.90318,1.90332,1.90308,1.9031,3790470.0
2007-11-07 09:36:00,1.9031,1.90344,1.9031,1.90338,2481517.0
2007-11-07 09:37:00,1.90326,1.90339,1.90326,1.90338,9470765.0
2007-11-07 09:38:00,1.90333,1.90333,1.9032,1.90328,12409842.0
2007-11-07 09:39:00,1.90315,1.90317,1.90299,1.90317,8719331.0
2007-11-07 09:40:00,1.90287,1.90364,1.90287,1.90364,15087731.0
2007-11-07 09:41:00,1.90376,1.90439,1.90376,1.90418,10670943.0
2007-11-07 09:42:00,1.9043,1.90501,1.9043,1.90501,3470215.0
2007-11-07 09:43:00,1.90504,1.90572,1.90504,1.90572,3509529.0
2007-11-07 09:44:00,1.9057,1.9057,1.90535,1.90544,4112226.0
2007-11-07 09:45:00,1.9055,1.90581,1.9055,1.90581,2446299.0
2007-11-07 09:46:00,1.90594,1.90646,1.90594,1.90646,12271158.0
2007-11-07 09:47:00,1.90645,1.90701,1.90645,1.90701,29842435.0
2007-11-07 09:48:00,1.90702,1.90751,1.90702,1.90751,14911427.0
2007-11-07 09:49:00,1.90753,1.90788,1.90753,1.90775,11141291.0
2007-11-07 09:50:00,1.90765,1.90765,1.90693,1.90701,11188774.0
2007-11-07 09:51:00,1.90677,1.90697,1.9066,1.90697,5987432.0
2007-11-07 09:52:00,1.90692,1.90692,1.90623,1.90623,9802795.0
2007-11-07 09:53:00,1.90619,1.90619,1.90595,1.90605,4547118.0
2007-11-07 09:54:00,1.90622,1.9064,1.90622,1.90629,2008392.0
2007-11-07 09:55:00,1.90621,1.90638,1.90621,1.90621,14156822.0
2007-11-07 09:56:00,1.90615,1.90615,1.90605,1.90605,3942757.0
2007-11-07 09:57:00,1.90592,1.90618,1.90592,1.90606,5848114.0
2007-11-07 09:58:00,1.90611,1.90668,1.90611,1.90668,9157245.0
2007-11-07 09:59:00,1.90662,1.90668,1.90631,1.90631,6570163.0
2007-11-07 10:00:00,1.90624,1.90667,1.90624,1.90663,4057988.0
2007-11-07 10:01:00,1.90652,1.90655,1.90643,1.9065,3257066.0
2007-11-07 10:02:00,1.90694,1.90763,1.90694,1.90755,5718673.0
2007-11-07 10:03:00,1.90752,1.90776,1.90752,1.90763,3590419.0
2007-11-07 10:04:00,1.90793,1.90862,1.90793,1.90862,5352185.0
2007-11-07 10:05:00,1.9088,1.90898,1.90865,1.90898,4109515.0
2007-11-07 10:06:00,1.90888,1.90888,1.90857,1.90857,2816708.0
2007-11-07 10:07:00,1.90854,1.90859,1.90844,1.90844,5919893.0
2007-11-07 10:08:00,1.90862,1.90876,1.90852,1.90864,5979559.0
2007-11-07 10:09:00,1.90852,1.90852,1.90817,1.90817,2028631.0
2007-11-07 10:10:00,1.90783,1.90814,1.90758,1.90758,16087689.0
2007-11-07 10:11:00,1.90744,1.90744,1.90565,1.90706,8473244.0
2007-11-07 10:12:00,1.90696,1.90704,1.90694,1.90704,8764134.0
2007-11-07 10:13:00,1.90709,1.90783,1.90709,1.90783,1032749.0
2007-11-07 10:14:00,1.90801,1.9083,1.90801,1.90801,4556509.0
2007-11-07 10:15:00,1.9082,1.9094,1.9082,1.9094,8634198.0
2007-11-07 10:16:00,1.90942,1.90981,1.90935,1.90964,10395162.0
2007-11-07 10:17:00,1.90959,1.9096,1.90955,1.90957,5077636.0
2007-11-07 10:18:00,1.90948,1.9095,1.90927,1.90928,9132698.0
2007-11-07 10:19:00,1.9092,1.90937,1.9092,1.90937,5513266.0
2007-11-07 10:20:00,1.90947,1.90966,1.90947,1.90949,4774783.0
2007-11-07 10:21:00,1.90963,1.90983,1.90943,1.90983,6325793.0
2007-11-07 10:22:00,1.90971,1.9099,1.90949,1.9099,9862340.0
2007-11-07 10:23:00,1.9098,1.9098,1.90939,1.90939,5005879.0
2007-11-07 10:24:00,1.90967,1.90998,1.90962,1.90998,25217204.0
2007-11-07 10:25:00,1.91,1.91015,1.90986,1.91015,3652466.0
2007-11-07 10:26:00,1.91008,1.91008,1.90965,1.90965,10364634.0
2007-11-07 10:27:00,1.90971,1.90993,1.90971,1.90977,10215767.0
2007-11-07 10:28:00,1.90963,1.90963,1.90949,1.90954,4192330.0
2007-11-07 10:29:00,1.90941,1.90941,1.90903,1.90903,8983036.0
2007-11-07 10:30:00,1.90884,1.90884,1.90843,1.90843,11731694.0
2007-11-07 10:31:00,1.90822,1.9084,1.90815,1.90819,5592508.0
2007-11-07 10:32:00,1.90834,1.90845,1.90814,1.90814,12992784.0
2007-11-07 10:33:00,1.90817,1.90819,1.90793,1.90815,5198475.0
2007-11-07 10:34:00,1.90811,1.90811,1.90759,1.90759,26221800.0
2007-11-07 10:35:00,1.90743,1.90743,1.90715,1.9074,4662528.0
2007-11-07 10:36:00,1.9075,1.90801,1.9075,1.90801,9613284.0
2007-11-07 10:37:00,1.90806,1.90832,1.90806,1.90832,5675668.0
2007-11-07 10:38:00,1.9083,1.9083,1.90817,1.90817,3745038.0
2007-11-07 10:39:00,1.90828,1.90858,1.90828,1.90855,4446363.0
2007-11-07 10:40:00,1.90861,1.90918,1.90861,1.90918,4529865.0
2007-11-07 10:41:00,1.90935,1.90947,1.90929,1.90931,5755898.0
2007-11-07 10:42:00,1.90929,1.90938,1.90919,1.90938,1177764.0
2007-11-07 10:43:00,1.90934,1.90934,1.90906,1.90917,1724542.0
2007-11-07 10:44:00,1.90919,1.90926,1.90911,1.90916,14985552.0
2007-11-07 10:45:00,1.90907,1.90907,1.90858,1.90872,4032722.0
2007-11-07 10:46:00,1.90869,1.90906,1.90803,1.90849,4558154.0
2007-11-07 10:47:00,1.90841,1.90871,1.90818,1.90871,1397349.0
2007-11-07 10:48:00,1.90886,1.9091,1.90885,1.9091,4633791.0
2007-11-07 10:49:00,1.90924,1.90949,1.90924,1.90949,3444475.0
2007-11-07 10:50:00,1.90956,1.90977,1.90956,1.90977,2471273.0
2007-11-07 10:51:00,1.90983,1.91012,1.90983,1.91012,8889919.0
2007-11-07 10:52:00,1.91017,1.91042,1.91017,1.91037,15513633.0
2007-11-07 10:53:00,1.91056,1.91062,1.91016,1.91016,3604436.0
2007-11-07 10:54:00,1.91044,1.91058,1.91023,1.91023,19728278.0
2007-11-07 10:55:00,1.91017,1.91017,1.91003,1.91003,8171915.0
2007-11-07 10:56:00,1.91011,1.91046,1.91011,1.91011,9657849.0
2007-11-07 10:57:00,1.90986,1.91001,1.90968,1.91001,10806778.0
2007-11-07 10:58:00,1.91006,1.91041,1.91006,1.91018,1477023.0
2007-11-07 10:59:00,1.91004,1.91004,1.90971,1.90976,11897917.0
2007-11-07 11:00:00,1.90963,1.90963,1.90944,1.90944,14140198.0
2007-11-07 11:01:00,1.90933,1.90933,1.90924,1.90927,6294587.0
2007-11-07 11:02:00,1.90909,1.90909,1.90823,1.90826,5615855.0
2007-11-07 11:03:00,1.90833,1.90833,1.90747,1.90747,5235703.0
2007-11-07 11:04:00,1.90709,1.90716,1.9067,1.90716,14181241.0
2007-11-07 11:05:00,1.90725,1.9078,1.90725,1.9078,7315228.0
2007-11-07 11:06:00,1.90793,1.90801,1.90792,1.90792,6574034.0
2007-11-07 11:07:00,1.90781,1.90781,1.90705,1.90705,8306098.0
2007-11-07 11:08:00,1.90686,1.90686,1.90583,1.90583,2291817.0
2007-11-07 11:09:00,1.90578,1.90578,1.90529,1.90542,15481298.0
2007-11-07 11:10:00,1.90531,1.90531,1.90478,1.90506,3595454.0
2007-11-07 11:11:00,1.90516,1.90549,1.90516,1.90549,578867.0
2007-11-07 11:12:00,1.9056,1.90586,1.9056,1.90584,11436946.0
2007-11-07 11:13:00,1.90589,1.90589,1.90525,1.90544,14869212.0
2007-11-07 11:14:00,1.90544,1.90566,1.90515,1.90515,11405058.0
2007-11-07 11:15:00,1.90507,1.90507,1.90475,1.90486,3062464.0
2007-11-07 11:16:00,1.9048,1.90503,1.90463,1.90463,11719297.0
2007-11-07 11:17:00,1.90437,1.90437,1.90383,1.90383,18038972.0
2007-11-07 11:18:00,1.90371,1.90371,1.90287,1.90345,20124372.0
2007-11-07 11:19:00,1.90348,1.90353,1.90309,1.90325,15954926.0
2007-11-07 11:20:00,1.90324,1.90324,1.9026,1.9026,3096402.0
2007-11-07 11:21:00,1.90245,1.90245,1.90218,1.90243,5638960.0
2007-11-07 11:22:00,1.90245,1.90266,1.90213,1.90221,16494846.0
2007-11-07 11:23:00,1.90226,1.90281,1.90226,1.90281,2249863.0
2007-11-07 11:24:00,1.90298,1.90368,1.90298,1.90368,9299937.0
2007-11-07 11:25:00,1.90395,1.90483,1.90395,1.90483,9942264.0
2007-11-07 11:26:00,1.905,1.906,1.905,1.90549,9413719.0
2007-11-07 11:27:00,1.90575,1.90575,1.90555,1.90573,4695172.0
2007-11-07 11:28:00,1.90596,1.90705,1.90596,1.90705,23259816.0
2007-11-07 11:29:00,1.90705,1.90765,1.90705,1.90765,1012008.0
2007-11-07 11:30:00,1.9077,1.90802,1.90755,1.908,6578612.0
2007-11-07 11:31:00,1.90817,1.90856,1.90817,1.90854,12695032.0
2007-11-07 11:32:00,1.90829,1.90829,1.90729,1.90729,3787167.0
2007-11-07 11:33:00,1.90724,1.90724,1.90683,1.90691,5636081.0
2007-11-07 11:34:00,1.90654,1.90673,1.90654,1.90673,9462069.0
2007-11-07 11:35:00,1.90694,1.90752,1.90694,1.90752,3970015.0
2007-11-07 11:36:00,1.90769,1.90802,1.90763,1.90802,3525473.0
2007-11-07 11:37:00,1.90818,1.90918,1.90818,1.90918,2533871.0
2007-11-07 11:38:00,1.90928,1.90928,1.90909,1.90909,4912792.0
2007-11-07 11:39:00,1.90897,1.90897,1.90835,1.90869,8223151.0
2007-11-07 11:40:00,1.90855,1.90855,1.90736,1.9074,29744708.0
2007-11-07 11:41:00,1.90723,1.90732,1.90711,1.90711,1285706.0
2007-11-07 11:42:00,1.90679,1.90679,1.90587,1.90587,17386691.0
2007-11-07 11:43:00,1.90569,1.90569,1.90533,1.90556,15599398.0
2007-11-07 11:44:00,1.90528,1.90528,1.90472,1.90472,5147090.0
2007-11-07 11:45:00,1.90474,1.90524,1.90448,1.90524,4310983.0
2007-11-07 11:46:00,1.90555,1.90677,1.90555,1.90644,7591458.0
2007-11-07 11:47:00,1.90696,1.90723,1.90696,1.90723,6603223.0
2007-11-07 11:48:00,1.90714,1.90802,1.90714,1.90802,18333045.0
2007-11-07 11:49:00,1.90828,1.90851,1.90828,1.9084,816459.0
2007-11-07 11:50:00,1.90855,1.90864,1.90847,1.90847,9965948.0
2007-11-07 11:51:00,1.90836,1.90836,1.90803,1.90803,1870863.0
2007-11-07 11:52:00,1.90808,1.90867,1.90808,1.90867,2449016.0
2007-11-07 11:53:00,1.90869,1.90873,1.90863,1.90865,3880050.0
2007-11-07 11:54:00,1.90847,1.90847,1.90773,1.90778,7008388.0
2007-11-07 11:55:00,1.90779,1.90789,1.90766,1.90789,2285741.0
2007-11-07 11:56:00,1.90795,1.90881,1.90795,1.90881,14064824.0
2007-11-07 11:57:00,1.90884,1.90918,1.90884,1.90918,6951952.0
2007-11-07 11:58:00,1.90929,1.90929,1.90901,1.90904,34248594.0
2007-11-07 11:59:00,1.90888,1.9092,1.90854,1.9092,14419901.0
2007-11-07 12:00:00,1.90953,1.90998,1.90953,1.90989,7615390.0
2007-11-07 12:01:00,1.91015,1.91095,1.91015,1.91095,16336221.0
2007-11-07 12:02:00,1.91121,1.91161,1.91121,1.91161,2789414.0
2007-11-07 12:03:00,1.91153,1.91153,1.91119,1.91151,620911.0
2007-11-07 12:04:00,1.91161,1.9123,1.91161,1.9123,5907042.0
2007-11-07 12:05:00,1.91258,1.91275,1.91247,1.91273,4737184.0
2007-11-07 12:06:00,1.91272,1.91304,1.91265,1.91297,5494399.0
2007-11-07 12:07:00,1.91287,1.91287,1.91229,1.91245,1902571.0
2007-11-07 12:08:00,1.91225,1.91225,1.91175,1.91185,5702709.0
2007-11-07 12:09:00,1.91159,1.91159,1.91084,1.91098,2207823.0
2007-11-07 12:10:00,1.91088,1.91088,1.9106,1.91064,5087937.0
2007-11-07 12:11:00,1.9107,1.91085,1.91051,1.91051,5859946.0
2007-11-07 12:12:00,1.91038,1.91038,1.91002,1.91022,6897849.0
2007-11-07 12:13:00,1.91044,1.91137,1.91044,1.91137,12458253.0
2007-11-07 12:14:00,1.91135,1.9116,1.91135,1.91143,26103592.0
2007-11-07 12:15:00,1.91139,1.91139,1.91096,1.91101,5761164.0
2007-11-07 12:16:00,1.91093,1.91093,1.91014,1.91034,7323927.0
2007-11-07 12:17:00,1.91057,1.91095,1.91057,1.9109,6745934.0
2007-11-07 12:18:00,1.91081,1.91081,1.91041,1.91042,3133733.0
2007-11-07 12:19:00,1.91068,1.91151,1.91068,1.91151,62253624.0
2007-11-07 12:20:00,1.91167,1.91167,1.91134,1.91134,3219580.0
2007-11-07 12:21:00,1.91142,1.91148,1.91138,1.91147,1199658.0
2007-11-07 12:22:00,1.91136,1.9116,1.91136,1.9116,26074711.0
2007-11-07 12:23:00,1.91177,1.91209,1.91177,1.91209,14821635.0
2007-11-07 12:24:00,1.91217,1.91296,1.91217,1.91296,16016444.0
2007-11-07 12:25:00,1.91295,1.91295,1.91254,1.91254,9478062.0
2007-11-07 12:26:00,1.9124,1.9124,1.91191,1.91191,14657447.0
2007-11-07 12:27:00,1.91159,1.91208,1.91152,1.91208,4823548.0
2007-11-07 12:28:00,1.91222,1.91258,1.9122,1.91258,28046848.0
2007-11-07 12:29:00,1.91252,1.91274,1.91252,1.91272,1346429.0
2007-11-07 12:30:00,1.91283,1.913,1.91267,1.91267,1329985.0
2007-11-07 12:31:00,1.91296,1.91296,1.91275,1.91275,8174420.0
2007-11-07 12:32:00,1.91262,1.91265,1.91251,1.91259,35759453.0
2007-11-07 12:33:00,1.91245,1.91245,1.91194,1.91212,3739673.0
2007-11-07 12:34:00,1.91203,1.91233,1.91203,1.91233,6381402.0
2007-11-07 12:35:00,1.91238,1.91247,1.91238,1.9124,1784649.0
2007-11-07 12:36:00,1.91259,1.91309,1.91246,1.91283,5534074.0
2007-11-07 12:37:00,1.91271,1.91271,1.91243,1.91262,1945787.0
2007-11-07 12:38:00,1.91259,1.91282,1.91259,1.91282,13426875.0
2007-11-07 12:39:00,1.91278,1.91284,1.9126,1.91271,6274761.0
2007-11-07 12:40:00,1.91277,1.91289,1.91256,1.91256,4039685.0
2007-11-07 12:41:00,1.91247,1.91247,1.91232,1.91237,3112928.0
2007-11-07 12:42:00,1.91223,1.91227,1.91208,1.91213,9156017.0
2007-11-07 12:43:00,1.91203,1.91203,1.91153,1.91161,1454140.0
2007-11-07 12:44:00,1.91156,1.91168,1.91156,1.9116,2806112.0
2007-11-07 12:45:00,1.91142,1.91142,1.91084,1.91084,2117839.0
2007-11-07 12:46:00,1.91052,1.91067,1.91048,1.91067,5156564.0
2007-11-07 12:47:00,1.91068,1.91076,1.91054,1.91066,21996606.0
2007-11-07 12:48:00,1.9107,1.91105,1.9107,1.91087,11533592.0
2007-11-07 12:49:00,1.91075,1.91082,1.91033,1.91082,6354917.0
2007-11-07 12:50:00,1.91104,1.91161,1.91104,1.9115,5161101.0
2007-11-07 12:51:00,1.91146,1.91196,1.91146,1.91196,6605878.0
2007-11-07 12:52:00,1.91194,1.91195,1.91175,1.91175,7181885.0
2007-11-07 12:53:00,1.91164,1.9117,1.91155,1.91161,4975726.0
2007-11-07 12:54:00,1.91164,1.91184,1.91164,1.91172,965958.0
2007-11-07 12:55:00,1.91186,1.91205,1.91186,1.91205,8334174.0
2007-11-07 12:56:00,1.91219,1.9126,1.91219,1.91259,9663369.0
2007-11-07 12:57:00,1.91272,1.91312,1.91272,1.91312,2914624.0
2007-11-07 12:58:00,1.91305,1.91305,1.9126,1.9126,3212904.0
2007-11-07 12:59:00,1.91278,1.913,1.91278,1.913,2821491.0
2007-11-07 13:00:00,1.91297,1.91306,1.91291,1.91306,2071381.0
2007-11-07 13:01:00,1.91313,1.91332,1.91313,1.9132,6579094.0
2007-11-07 13:02:00,1.91327,1.91341,1.91325,1.91335,4565518.0
2007-11-07 13:03:00,1.91329,1.91329,1.91316,1.91316,6145068.0
2007-11-07 13:04:00,1.913,1.91302,1.91274,1.91274,3469155.0
2007-11-07 13:05:00,1.91261,1.91267,1.91255,1.91255,16858508.0
2007-11-07 13:06:00,1.91247,1.91247,1.91227,1.91231,5265252.0
2007-11-07 13:07:00,1.91213,1.91213,1.91128,1.91128,3031325.0
2007-11-07 13:08:00,1.91096,1.91105,1.91035,1.91035,21665243.0
2007-11-07 13:09:00,1.91009,1.91032,1.91009,1.91025,1854540.0
2007-11-07 13:10:00,1.91031,1.91051,1.91027,1.91051,11439031.0
2007-11-07 13:11:00,1.91037,1.91037,1.90996,1.90996,20288928.0
2007-11-07 13:12:00,1.90983,1.90983,1.90944,1.90944,6130331.0
2007-11-07 13:13:00,1.90941,1.90949,1.90935,1.90935,11562938.0
2007-11-07 13:14:00,1.90929,1.90949,1.90929,1.90936,12068631.0
2007-11-07 13:15:00,1.90922,1.90933,1.90921,1.90931,4248490.0
2007-11-07 13:16:00,1.90926,1.90939,1.90917,1.90935,10577897.0
2007-11-07 13:17:00,1.90941,1.90956,1.90941,1.90956,5969994.0
2007-11-07 13:18:00,1.90958,1.90967,1.90949,1.9096,7806456.0
2007-11-07 13:19:00,1.90957,1.91013,1.90957,1.91013,7401573.0
2007-11-07 13:20:00,1.91029,1.91068,1.91029,1.91068,9963121.0
2007-11-07 13:21:00,1.91069,1.91093,1.91069,1.91091,3027212.0
2007-11-07 13:22:00,1.91094,1.91099,1.91081,1.91087,4427225.0
2007-11-07 13:23:00,1.91084,1.91094,1.91061,1.91061,4914757.0
2007-11-07 13:24:00,1.91044,1.911,1.91044,1.911,11263381.0
2007-11-07 13:25:00,1.91111,1.91116,1.91094,1.91115,3695043.0
2007-11-07 13:26:00,1.9113,1.91145,1.91123,1.91145,3698069.0
2007-11-07 13:27:00,1.91148,1.91183,1.91146,1.91175,9042747.0
2007-11-07 13:28:00,1.91163,1.91163,1.91135,1.91157,5514548.0
2007-11-07 13:29:00,1.91151,1.91151,1.91139,1.91143,7604576.0
2007-11-07 13:30:00,1.91134,1.91134,1.91115,1.91115,3064357.0
2007-11-07 13:31:00,1.91126,1.91136,1.91116,1.91136,6521276.0
2007-11-07 13:32:00,1.91139,1.91145,1.91119,1.91119,13516292.0
2007-11-07 13:33:00,1.91121,1.91139,1.91121,1.91139,4444874.0
2007-11-07 13:34:00,1.91142,1.91142,1.91132,1.91142,2028305.0
2007-11-07 13:35:00,1.91126,1.91134,1.91098,1.91098,4807932.0
2007-11-07 13:36:00,1.91088,1.91088,1.91064,1.91069,11319584.0
2007-11-07 13:37:00,1.91077,1.91089,1.91059,1.91059,2599333.0
2007-11-07 13:38:00,1.91059,1.91059,1.91039,1.91049,2785993.0
2007-11-07 13:39:00,1.91046,1.91058,1.91008,1.91058,4971165.0
2007-11-07 13:40:00,1.91064,1.91078,1.91053,1.91078,5257308.0
2007-11-07 13:41:00,1.91082,1.91082,1.91064,1.9107,2134329.0
2007-11-07 13:42:00,1.91078,1.91078,1.91058,1.9107,6287716.0
2007-11-07 13:43:00,1.91076,1.91088,1.91067,1.91067,2471128.0
2007-11-07 13:44:00,1.91067,1.91067,1.91048,1.91048,31959677.0
2007-11-07 13:45:00,1.91054,1.91085,1.91047,1.91085,8135869.0
2007-11-07 13:46:00,1.91107,1.91137,1.91107,1.91118,11053315.0
2007-11-07 13:47:00,1.91103,1.91164,1.91103,1.91164,3392208.0
2007-11-07 13:48:00,1.9118,1.9118,1.91164,1.91168,14766148.0
2007-11-07 13:49:00,1.91152,1.91152,1.91081,1.91083,8463215.0
2007-11-07 13:50:00,1.91084,1.91095,1.91063,1.91063,4289169.0
2007-11-07 13:51:00,1.91065,1.91077,1.91055,1.91074,6388192.0
2007-11-07 13:52:00,1.91074,1.91078,1.91061,1.91078,10024437.0
2007-11-07 13:53:00,1.91059,1.91059,1.91009,1.91009,5319173.0
2007-11-07 13:54:00,1.91006,1.91042,1.91006,1.91042,12266099.0
2007-11-07 13:55:00,1.91047,1.91062,1.91046,1.91062,3728009.0
2007-11-07 13:56:00,1.91056,1.91059,1.91041,1.9105,28599492.0
2007-11-07 13:57:00,1.91041,1.91041,1.91024,1.91025,6673399.0
2007-11-07 13:58:00,1.91024,1.91035,1.90892,1.91021,3677894.0
2007-11-07 13:59:00,1.9103,1.9103,1.91005,1.91008,4714397.0
2007-11-07 14:00:00,1.9102,1.91029,1.91005,1.91011,3362427.0
2007-11-07 14:01:00,1.91013,1.91031,1.90996,1.90996,7820376.0
2007-11-07 14:02:00,1.90991,1.90994,1.90975,1.90994,3496494.0
2007-11-07 14:03:00,1.90987,1.91003,1.90929,1.90929,6589490.0
2007-11-07 14:04:00,1.90905,1.90905,1.90811,1.90811,9421041.0
2007-11-07 14:05:00,1.90801,1.90801,1.90765,1.90769,4751536.0
2007-11-07 14:06:00,1.90744,1.90744,1.90666,1.9068,5215341.0
2007-11-07 14:07:00,1.9071,1.90759,1.90689,1.90689,16693391.0
2007-11-07 14:08:00,1.90711,1.90711,1.90693,1.90701,15189937.0
2007-11-07 14:09:00,1.90712,1.9075,1.90712,1.9072,8814245.0
2007-11-07 14:10:00,1.90719,1.90748,1.90719,1.90748,4591291.0
2007-11-07 14:11:00,1.90752,1.90752,1.90704,1.90704,3071554.0
2007-11-07 14:12:00,1.90703,1.90723,1.90692,1.90723,3773364.0
2007-11-07 14:13:00,1.90729,1.9078,1.90729,1.9078,9135436.0
2007-11-07 14:14:00,1.90778,1.90778,1.9071,1.9071,5142223.0
2007-11-07 14:15:00,1.90692,1.90692,1.90643,1.90643,7567067.0
2007-11-07 14:16:00,1.90634,1.90634,1.90608,1.90613,2532308.0
2007-11-07 14:17:00,1.90601,1.90601,1.90529,1.90529,2451460.0
2007-11-07 14:18:00,1.90511,1.90511,1.9045,1.90489,5565418.0
2007-11-07 14:19:00,1.90519,1.90548,1.90519,1.90523,3655197.0
2007-11-07 14:20:00,1.90503,1.90534,1.90503,1.90523,5055631.0
2007-11-07 14:21:00,1.90516,1.90562,1.90516,1.90562,5513379.0
2007-11-07 14:22:00,1.90542,1.90629,1.90542,1.90629,14628162.0
2007-11-07 14:23:00,1.90649,1.90669,1.90649,1.90654,2346487.0
2007-11-07 14:24:00,1.90652,1.9068,1.90641,1.9068,12607008.0
2007-11-07 14:25:00,1.9068,1.9068,1.9064,1.9064,2974768.0
2007-11-07 14:26:00,1.90674,1.90715,1.90674,1.90715,10664207.0
2007-11-07 14:27:00,1.90713,1.90768,1.90713,1.90768,2812021.0
2007-11-07 14:28:00,1.90784,1.9081,1.90784,1.90806,28769034.0
2007-11-07 14:29:00,1.90802,1.90841,1.90802,1.90841,10557121.0
2007-11-07 14:30:00,1.90854,1.9089,1.90835,1.9089,5122851.0
2007-11-07 14:31:00,1.90897,1.909,1.90881,1.90887,16913600.0
2007-11-07 14:32:00,1.90879,1.90879,1.90823,1.90826,14106671.0
2007-11-07 14:33:00,1.90828,1.90828,1.90778,1.90778,30900118.0
2007-11-07 14:34:00,1.90778,1.90789,1.90778,1.90778,8234556.0
2007-11-07 14:35:00,1.90776,1.90789,1.90769,1.90789,619741.0
2007-11-07 14:36:00,1.90786,1.9081,1.90762,1.90799,8559284.0
2007-11-07 14:37:00,1.90808,1.90841,1.90808,1.90841,5143580.0
2007-11-07 14:38:00,1.90858,1.90881,1.90858,1.9088,3157507.0
2007-11-07 14:39:00,1.90877,1.90889,1.90867,1.90867,10627943.0
2007-11-07 14:40:00,1.90841,1.90842,1.90823,1.90836,4865733.0
2007-11-07 14:41:00,1.90821,1.90821,1.90798,1.90805,8854552.0
2007-11-07 14:42:00,1.90816,1.90835,1.90815,1.90815,6489195.0
2007-11-07 14:43:00,1.90824,1.90847,1.90808,1.90847,19074362.0
2007-11-07 14:44:00,1.90856,1.90856,1.9085,1.90856,6111614.0
2007-11-07 14:45:00,1.90858,1.90882,1.90858,1.90882,3515072.0
2007-11-07 14:46:00,1.90893,1.90912,1.90893,1.90912,24270436.0
2007-11-07 14:47:00,1.9091,1.90914,1.90895,1.90914,7971842.0
2007-11-07 14:48:00,1.90938,1.90989,1.90938,1.90989,1942887.0
2007-11-07 14:49:00,1.90994,1.91032,1.90994,1.91032,9598930.0
2007-11-07 14:50:00,1.91043,1.91043,1.90991,1.90991,13832702.0
2007-11-07 14:51:00,1.9099,1.9099,1.90949,1.90949,2786134.0
2007-11-07 14:52:00,1.90946,1.90947,1.9094,1.90944,2549042.0
2007-11-07 14:53:00,1.9095,1.91009,1.9095,1.91009,2414518.0
2007-11-07 14:54:00,1.90997,1.90997,1.90954,1.90954,3898655.0
2007-11-07 14:55:00,1.90966,1.91026,1.90966,1.91026,6428000.0
2007-11-07 14:56:00,1.91022,1.91022,1.90958,1.91003,7734396.0
2007-11-07 14:57:00,1.91,1.91,1.90922,1.90922,5552382.0
2007-11-07 14:58:00,1.90902,1.90917,1.90856,1.9089,6841631.0
2007-11-07 14:59:00,1.90883,1.90883,1.90835,1.90835,4189397.0
2007-11-07 15:00:00,1.90827,1.9084,1.90807,1.90807,5669506.0
2007-11-07 15:01:00,1.908,1.908,1.90751,1.90768,6199634.0
2007-11-07 15:02:00,1.90761,1.90763,1.90745,1.9075,6377683.0
2007-11-07 15:03:00,1.90755,1.90765,1.90753,1.90765,13939720.0
2007-11-07 15:04:00,1.90768,1.908,1.90732,1.908,3165038.0
2007-11-07 15:05:00,1.908,1.908,1.90735,1.90782,5516338.0
2007-11-07 15:06:00,1.90784,1.90825,1.90784,1.90825,14705151.0
2007-11-07 15:07:00,1.90842,1.90842,1.9081,1.9081,5288882.0
2007-11-07 15:08:00,1.90807,1.9082,1.90795,1.90795,2367189.0
2007-11-07 15:09:00,1.90856,1.90903,1.90856,1.90903,6762746.0
2007-11-07 15:10:00,1.90918,1.90989,1.90918,1.90989,2137911.0
2007-11-07 15:11:00,1.90981,1.91016,1.90931,1.91016,17874161.0
2007-11-07 15:12:00,1.91025,1.91025,1.90992,1.90993,5694577.0
2007-11-07 15:13:00,1.90983,1.90983,1.90868,1.90889,3543206.0
2007-11-07 15:14:00,1.90903,1.90903,1.9087,1.9087,6667077.0
2007-11-07 15:15:00,1.90873,1.90914,1.90873,1.90888,4830232.0
2007-11-07 15:16:00,1.90892,1.90951,1.90892,1.90951,6461059.0
2007-11-07 15:17:00,1.90975,1.91011,1.90975,1.90997,4934081.0
2007-11-07 15:18:00,1.91012,1.91036,1.90978,1.91036,5000417.0
2007-11-07 15:19:00,1.9103,1.91065,1.9103,1.91065,1408885.0
2007-11-07 15:20:00,1.91077,1.91137,1.91076,1.91137,6591623.0
2007-11-07 15:21:00,1.9114,1.91169,1.91137,1.91169,1218126.0
2007-11-07 15:22:00,1.91179,1.91205,1.91174,1.91205,3263918.0
2007-11-07 15:23:00,1.91213,1.91258,1.91207,1.91258,10590441.0
2007-11-07 15:24:00,1.91264,1.91302,1.91257,1.91301,22992080.0
2007-11-07 15:25:00,1.91317,1.91344,1.91311,1.91335,7848554.0
2007-11-07 15:26:00,1.91355,1.9139,1.91355,1.9139,6577250.0
2007-11-07 15:27:00,1.91383,1.91429,1.91383,1.91429,9599740.0
2007-11-07 15:28:00,1.91435,1.91485,1.91435,1.9145,5389006.0
2007-11-07 15:29:00,1.91433,1.91433,1.91376,1.91376,10644032.0
2007-11-07 15:30:00,1.914,1.91467,1.914,1.91467,5504919.0
2007-11-07 15:31:00,1.91475,1.91502,1.91465,1.91502,380877.0
2007-11-07 15:32:00,1.9151,1.91538,1.91491,1.91538,3470134.0
2007-11-07 15:33:00,1.91526,1.91569,1.91523,1.91569,6763635.0
2007-11-07 15:34:00,1.91588,1.91646,1.91588,1.91646,4247802.0
2007-11-07 15:35:00,1.91661,1.91664,1.91637,1.91637,7468323.0
2007-11-07 15:36:00,1.91623,1.9164,1.91599,1.9164,5383360.0
2007-11-07 15:37:00,1.91641,1.91666,1.91641,1.91666,6652901.0
2007-11-07 15:38:00,1.91672,1.91681,1.91634,1.91676,5402862.0
2007-11-07 15:39:00,1.91667,1.91681,1.9165,1.9165,16658947.0
2007-11-07 15:40:00,1.91662,1.9171,1.91662,1.9171,7514366.0
2007-11-07 15:41:00,1.91698,1.91698,1.91663,1.91697,3875451.0
2007-11-07 15:42:00,1.91708,1.91743,1.91688,1.91743,19937345.0
2007-11-07 15:43:00,1.91722,1.91722,1.91682,1.917,8137619.0
2007-11-07 15:44:00,1.91701,1.91721,1.91659,1.91659,20140250.0
2007-11-07 15:45:00,1.9166,1.91666,1.91622,1.91622,3266714.0
2007-11-07 15:46:00,1.91624,1.9164,1.91602,1.91602,8296843.0
2007-11-07 15:47:00,1.91584,1.91613,1.91584,1.91613,2640434.0
2007-11-07 15:48:00,1.91619,1.91659,1.91619,1.91659,6889360.0
2007-11-07 15:49:00,1.91663,1.91705,1.91632,1.91705,6740816.0
2007-11-07 15:50:00,1.91713,1.91733,1.91713,1.91733,4667528.0
2007-11-07 15:51:00,1.91736,1.91744,1.91716,1.91716,5759445.0
2007-11-07 15:52:00,1.91727,1.91727,1.91703,1.91715,22588539.0
2007-11-07 15:53:00,1.91704,1.91719,1.9169,1.9169,4151427.0
2007-11-07 15:54:00,1.91693,1.91704,1.91674,1.91704,5780562.0
2007-11-07 15:55:00,1.91711,1.91738,1.91711,1.91736,3529802.0
2007-11-07 15:56:00,1.91758,1.91804,1.91716,1.91804,14767309.0
2007-11-07 15:57:00,1.91817,1.91837,1.91817,1.91837,6391559.0
2007-11-07 15:58:00,1.91848,1.91858,1.91836,1.91836,24960402.0
2007-11-07 15:59:00,1.91822,1.91859,1.91822,1.91859,27251477.0
2007-11-07 16:00:00,1.9188,1.91923,1.9188,1.91923,6760637.0
2007-11-07 16:01:00,1.91922,1.91924,1.91917,1.91917,2279429.0
2007-11-07 16:02:00,1.91919,1.91951,1.91919,1.91945,1603316.0
2007-11-07 16:03:00,1.91937,1.91938,1.91923,1.91938,12399465.0
2007-11-07 16:04:00,1.9194,1.92012,1.9194,1.92012,4893149.0
2007-11-07 16:05:00,1.92032,1.92032,1.92006,1.92021,10555847.0
2007-11-07 16:06:00,1.92031,1.92031,1.9202,1.92025,10905732.0
2007-11-07 16:07:00,1.92021,1.92042,1.92021,1.92032,613382.0
2007-11-07 16:08:00,1.92036,1.92096,1.92024,1.92096,13326389.0
2007-11-07 16:09:00,1.92116,1.92162,1.92116,1.92162,4926308.0
2007-11-07 16:10:00,1.92156,1.92156,1.92099,1.92099,929875.0
2007-11-07 16:11:00,1.92088,1.92088,1.92022,1.92022,15678466.0
2007-11-07 16:12:00,1.92009,1.92009,1.9194,1.9194,8777472.0
2007-11-07 16:13:00,1.91937,1.91941,1.91918,1.91923,1655031.0
2007-11-07 16:14:00,1.91933,1.91943,1.91871,1.91943,6714949.0
2007-11-07 16:15:00,1.9196,1.91981,1.9196,1.91981,20406082.0
2007-11-07 16:16:00,1.9198,1.92009,1.9198,1.92,2497681.0
2007-11-07 16:17:00,1.92006,1.92041,1.92002,1.92023,5540986.0
2007-11-07 16:18:00,1.92009,1.9205,1.92009,1.9205,20471592.0
2007-11-07 16:19:00,1.92059,1.9208,1.92051,1.9208,2427182.0
2007-11-07 16:20:00,1.92072,1.92099,1.92066,1.92099,5347014.0
2007-11-07 16:21:00,1.92105,1.92175,1.92105,1.92175,19441656.0
2007-11-07 16:22:00,1.92202,1.92298,1.92202,1.92256,5676300.0
2007-11-07 16:23:00,1.92283,1.9235,1.92283,1.92341,2256530.0
2007-11-07 16:24:00,1.92355,1.92415,1.92355,1.92415,12223979.0
2007-11-07 16:25:00,1.92417,1.92443,1.92417,1.92443,4985828.0
2007-11-07 16:26:00,1.92452,1.9253,1.92452,1.9253,8221669.0
2007-11-07 16:27:00,1.92534,1.92534,1.92484,1.92505,2813817.0
2007-11-07 16:28:00,1.92515,1.92527,1.92505,1.92513,2849933.0
2007-11-07 16:29:00,1.92527,1.92564,1.92527,1.92527,7800090.0
2007-11-07 16:30:00,1.92525,1.92537,1.92503,1.92504,6296302.0
2007-11-07 16:31:00,1.92508,1.92535,1.92508,1.92524,2990764.0
2007-11-07 16:32:00,1.92522,1.92522,1.92485,1.92485,6340473.0
2007-11-07 16:33:00,1.92471,1.92471,1.92442,1.92442,6007162.0
2007-11-07 16:34:00,1.92444,1.92456,1.92439,1.92449,1405941.0
2007-11-07 16:35:00,1.92435,1.92435,1.92416,1.92422,10140270.0
2007-11-07 16:36:00,1.92427,1.92427,1.92418,1.92421,12022540.0
2007-11-07 16:37:00,1.92423,1.92432,1.92405,1.92405,3833345.0
2007-11-07 16:38:00,1.92394,1.92411,1.92387,1.92411,4723893.0
2007-11-07 16:39:00,1.92397,1.92402,1.92375,1.92375,9798474.0
2007-11-07 16:40:00,1.92361,1.92361,1.9231,1.9231,4913567.0
2007-11-07 16:41:00,1.92288,1.92288,1.9224,1.92269,4448122.0
2007-11-07 16:42:00,1.92273,1.92285,1.92265,1.92274,12837439.0
2007-11-07 16:43:00,1.92276,1.92276,1.92252,1.92254,3797133.0
2007-11-07 16:44:00,1.92243,1.92273,1.92243,1.92268,8005212.0
2007-11-07 16:45:00,1.92271,1.92279,1.92265,1.92275,4125013.0
2007-11-07 16:46:00,1.92283,1.92305,1.92283,1.92305,24332605.0
2007-11-07 16:47:00,1.92342,1.92421,1.92342,1.92421,9187798.0
2007-11-07 16:48:00,1.92433,1.92469,1.92421,1.92469,3409445.0
2007-11-07 16:49:00,1.92476,1.92501,1.92476,1.92492,13791168.0
2007-11-07 16:50:00,1.92505,1.92556,1.92505,1.92553,1531797.0
2007-11-07 16:51:00,1.92545,1.92565,1.92416,1.92556,2311273.0
2007-11-07 16:52:00,1.92559,1.92618,1.92559,1.92618,5727442.0
2007-11-07 16:53:00,1.92639,1.92678,1.92639,1.92644,2264321.0
2007-11-07 16:54:00,1.92625,1.92631,1.92591,1.92591,37206209.0
2007-11-07 16:55:00,1.92592,1.92641,1.92592,1.92641,6354767.0
2007-11-07 16:56:00,1.92627,1.92651,1.92627,1.92651,9485034.0
2007-11-07 16:57:00,1.92652,1.92655,1.92637,1.92637,10119301.0
2007-11-07 16:58:00,1.92642,1.92642,1.92606,1.92606,11800867.0
2007-11-07 16:59:00,1.92593,1.92593,1.92536,1.92536,259845.0
2007-11-07 17:00:00,1.92533,1.92581,1.92533,1.92581,4676685.0
2007-11-07 17:01:00,1.92601,1.92627,1.92601,1.92622,10840481.0
2007-11-07 17:02:00,1.92615,1.92621,1.92588,1.92588,5694937.0
2007-11-07 17:03:00,1.9257,1.92589,1.9257,1.92575,7480426.0
2007-11-07 17:04:00,1.92555,1.9256,1.92538,1.92538,6008554.0
2007-11-07 17:05:00,1.92533,1.92542,1.9251,1.9251,5693796.0
2007-11-07 17:06:00,1.92499,1.92499,1.9246,1.92471,4580087.0
2007-11-07 17:07:00,1.92468,1.92485,1.92468,1.92485,10615979.0
2007-11-07 17:08:00,1.9249,1.92492,1.92447,1.92447,5742473.0
2007-11-07 17:09:00,1.9243,1.9243,1.92397,1.92425,4920064.0
2007-11-07 17:10:00,1.92422,1.92422,1.92389,1.92389,6674380.0
2007-11-07 17:11:00,1.92403,1.92456,1.9239,1.92456,3442995.0
2007-11-07 17:12:00,1.92469,1.9249,1.92428,1.92428,4515119.0
2007-11-07 17:13:00,1.92421,1.92421,1.92368,1.92368,10656986.0
2007-11-07 17:14:00,1.9237,1.92384,1.9236,1.92384,11228394.0
2007-11-07 17:15:00,1.92406,1.92434,1.92406,1.92431,7995952.0
2007-11-07 17:16:00,1.92456,1.9247,1.92451,1.92466,10776558.0
2007-11-07 17:17:00,1.92475,1.92475,1.92447,1.92447,11094651.0
2007-11-07 17:18:00,1.92461,1.92477,1.92442,1.92477,3090420.0
2007-11-07 17:19:00,1.92482,1.92504,1.92482,1.92497,1223184.0
2007-11-07 17:20:00,1.92519,1.92549,1.92519,1.92549,7088395.0
2007-11-07 17:21:00,1.92556,1.92603,1.92556,1.92592,11951336.0
2007-11-07 17:22:00,1.92591,1.92611,1.92586,1.92611,20523458.0
2007-11-07 17:23:00,1.92615,1.92622,1.92605,1.92622,4983369.0
2007-11-07 17:24:00,1.92626,1.92628,1.92607,1.92628,2633620.0
2007-11-07 17:25:00,1.92633,1.92673,1.9262,1.92673,4536038.0
2007-11-07 17:26:00,1.92681,1.92743,1.92681,1.92743,13995185.0
2007-11-07 17:27:00,1.92738,1.92738,1.92714,1.92722,7866709.0
2007-11-07 17:28:00,1.92717,1.92735,1.927,1.92735,2525506.0
2007-11-07 17:29:00,1.92736,1.92737,1.92715,1.92715,1993772.0
2007-11-07 17:30:00,1.92701,1.92702,1.92675,1.92675,8095116.0
2007-11-07 17:31:00,1.92687,1.92687,1.92672,1.92675,2246243.0
2007-11-07 17:32:00,1.9268,1.92692,1.92662,1.9269,5988025.0
2007-11-07 17:33:00,1.9271,1.92729,1.9271,1.92728,6871466.0
2007-11-07 17:34:00,1.92743,1.92871,1.92743,1.92871,3118548.0
2007-11-07 17:35:00,1.9289,1.9296,1.9289,1.9291,26149677.0
2007-11-07 17:36:00,1.92933,1.92952,1.9289,1.92952,7445537.0
2007-11-07 17:37:00,1.92952,1.9297,1.92938,1.9297,1097034.0
2007-11-07 17:38:00,1.92978,1.93002,1.92978,1.93002,11498205.0
2007-11-07 17:39:00,1.9303,1.93073,1.9303,1.93067,2369987.0
2007-11-07 17:40:00,1.93088,1.93147,1.93088,1.93147,1404527.0
2007-11-07 17:41:00,1.9317,1.93209,1.9317,1.93209,2509246.0
2007-11-07 17:42:00,1.93204,1.93204,1.93138,1.93138,8311676.0
2007-11-07 17:43:00,1.93132,1.93132,1.93093,1.93105,1527361.0
2007-11-07 17:44:00,1.93072,1.93078,1.9303,1.93066,10864525.0
2007-11-07 17:45:00,1.9306,1.9306,1.93027,1.93044,7704887.0
2007-11-07 17:46:00,1.93044,1.93048,1.93036,1.93041,2957046.0
2007-11-07 17:47:00,1.93031,1.93043,1.93022,1.9304,4983884.0
2007-11-07 17:48:00,1.92996,1.93041,1.92996,1.93024,10490332.0
2007-11-07 17:49:00,1.93012,1.93017,1.92986,1.92986,2318179.0
2007-11-07 17:50:00,1.92986,1.92993,1.92976,1.92977,17044879.0
2007-11-07 17:51:00,1.92974,1.92974,1.92939,1.92939,1712276.0
2007-11-07 17:52:00,1.92908,1.92908,1.92884,1.92884,1183672.0
2007-11-07 17:53:00,1.92879,1.92879,1.92835,1.92835,3220930.0
2007-11-07 17:54:00,1.92808,1.92808,1.92772,1.92772,6727865.0
2007-11-07 17:55:00,1.92753,1.92753,1.92726,1.92733,4446299.0
2007-11-07 17:56:00,1.92744,1.92788,1.92623,1.92743,6554094.0
2007-11-07 17:57:00,1.92743,1.92771,1.92743,1.92771,18371877.0
2007-11-07 17:58:00,1.92782,1.92786,1.92771,1.92778,22810340.0
2007-11-07 17:59:00,1.92768,1.92768,1.92707,1.92707,4909863.0
2007-11-07 18:00:00,1.9272,1.92778,1.9272,1.92778,6171924.0
2007-11-07 18:01:00,1.92793,1.92815,1.92793,1.92809,2976698.0
2007-11-07 18:02:00,1.92797,1.92797,1.92763,1.92763,20519032.0
2007-11-07 18:03:00,1.92774,1.92796,1.92774,1.92784,3033516.0
2007-11-07 18:04:00,1.92782,1.92789,1.92781,1.92786,20745751.0
2007-11-07 18:05:00,1.92775,1.92783,1.92743,1.92743,8891805.0
2007-11-07 18:06:00,1.92731,1.92731,1.92719,1.92726,10400118.0
2007-11-07 18:07:00,1.92721,1.92721,1.92696,1.92714,2854879.0
2007-11-07 18:08:00,1.92711,1.92711,1.92696,1.9271,13799013.0
2007-11-07 18:09:00,1.92697,1.92697,1.9265,1.92655,3289130.0
2007-11-07 18:10:00,1.92641,1.92641,1.92606,1.92612,3363822.0
2007-11-07 18:11:00,1.92593,1.92626,1.92593,1.92626,8188305.0
2007-11-07 18:12:00,1.92622,1.92632,1.92588,1.926,4367182.0
2007-11-07 18:13:00,1.92593,1.92597,1.92546,1.92597,14057080.0
2007-11-07 18:14:00,1.92606,1.92661,1.92606,1.92661,2115210.0
2007-11-07 18:15:00,1.9264,1.9264,1.92605,1.92605,4809147.0
2007-11-07 18:16:00,1.92607,1.92613,1.92587,1.92613,16581964.0
2007-11-07 18:17:00,1.92624,1.92717,1.92624,1.92717,6708509.0
2007-11-07 18:18:00,1.9273,1.92747,1.92727,1.92727,8653760.0
2007-11-07 18:19:00,1.9274,1.9274,1.92714,1.92714,15096236.0
2007-11-07 18:20:00,1.92725,1.92744,1.92714,1.92727,10562644.0
2007-11-07 18:21:00,1.92743,1.92743,1.92725,1.92725,9661092.0
2007-11-07 18:22:00,1.92696,1.92696,1.9267,1.9267,18683316.0
2007-11-07 18:23:00,1.92697,1.92737,1.92697,1.92737,31561590.0
2007-11-07 18:24:00,1.92736,1.92744,1.92724,1.92737,2306885.0
2007-11-07 18:25:00,1.9274,1.92757,1.92735,1.92757,4496244.0
2007-11-07 18:26:00,1.92772,1.92799,1.92772,1.92799,14777015.0
2007-11-07 18:27:00,1.92806,1.92812,1.92806,1.92807,4530334.0
2007-11-07 18:28:00,1.92794,1.9283,1.92783,1.9283,5059181.0
2007-11-07 18:29:00,1.92824,1.92844,1.92816,1.92844,5853235.0
2007-11-07 18:30:00,1.92845,1.92858,1.92845,1.92851,8346326.0
2007-11-07 18:31:00,1.92855,1.92906,1.92854,1.92906,11847151.0
2007-11-07 18:32:00,1.92931,1.92978,1.92931,1.92974,7164744.0
2007-11-07 18:33:00,1.92968,1.93024,1.92968,1.93024,2698763.0
2007-11-07 18:34:00,1.93033,1.93033,1.92966,1.92966,10820798.0
2007-11-07 18:35:00,1.92956,1.92968,1.92956,1.92963,5521068.0
2007-11-07 18:36:00,1.9297,1.92998,1.9297,1.92998,9450632.0
2007-11-07 18:37:00,1.92997,1.92997,1.92974,1.92974,2606180.0
2007-11-07 18:38:00,1.92981,1.92981,1.92932,1.92954,6188036.0
2007-11-07 18:39:00,1.92963,1.93009,1.92963,1.93009,6062371.0
2007-11-07 18:40:00,1.93022,1.93089,1.93022,1.9307,4598165.0
2007-11-07 18:41:00,1.93068,1.93082,1.9305,1.93082,2202851.0
2007-11-07 18:42:00,1.93078,1.93091,1.93075,1.93078,21740515.0
2007-11-07 18:43:00,1.93073,1.93073,1.93026,1.93026,8022403.0
2007-11-07 18:44:00,1.93056,1.93124,1.93056,1.93124,14475404.0
2007-11-07 18:45:00,1.93119,1.9313,1.93107,1.93107,10050175.0
2007-11-07 18:46:00,1.93095,1.93097,1.93083,1.93086,10101815.0
2007-11-07 18:47:00,1.93056,1.93056,1.92995,1.93038,3970079.0
2007-11-07 18:48:00,1.93029,1.93029,1.92984,1.92984,2730648.0
2007-11-07 18:49:00,1.92979,1.92981,1.92938,1.92942,12052715.0
2007-11-07 18:50:00,1.92931,1.92937,1.92892,1.92892,5343701.0
2007-11-07 18:51:00,1.92887,1.92898,1.92881,1.92891,23732435.0
2007-11-07 18:52:00,1.92888,1.92891,1.92871,1.9289,11533979.0
2007-11-07 18:53:00,1.92896,1.92925,1.92894,1.92925,9213001.0
2007-11-07 18:54:00,1.92933,1.92962,1.92933,1.92933,6387604.0
2007-11-07 18:55:00,1.92928,1.92928,1.92903,1.92919,6687789.0
2007-11-07 18:56:00,1.92911,1.92911,1.92858,1.92882,7976602.0
2007-11-07 18:57:00,1.92881,1.92881,1.92841,1.92841,9318111.0
2007-11-07 18:58:00,1.92832,1.92837,1.92827,1.92828,9828754.0
2007-11-07 18:59:00,1.92846,1.92884,1.92846,1.9287,1518487.0
2007-11-07 19:00:00,1.92897,1.92925,1.92897,1.92919,4824438.0
2007-11-07 19:01:00,1.92916,1.92916,1.92893,1.92906,1035850.0
2007-11-07 19:02:00,1.92899,1.92917,1.92899,1.92917,4419737.0
2007-11-07 19:03:00,1.92919,1.92936,1.92915,1.92936,9432095.0
2007-11-07 19:04:00,1.92915,1.92922,1.92897,1.92902,10113104.0
2007-11-07 19:05:00,1.9292,1.9292,1.92771,1.92912,6866095.0
2007-11-07 19:06:00,1.92918,1.93032,1.92918,1.93032,4318040.0
2007-11-07 19:07:00,1.93043,1.93052,1.93031,1.93052,6637891.0
2007-11-07 19:08:00,1.93035,1.93045,1.93011,1.93029,11624565.0
2007-11-07 19:09:00,1.93031,1.93037,1.93028,1.93028,3361404.0
2007-11-07 19:10:00,1.9303,1.93034,1.93004,1.93004,3152990.0
2007-11-07 19:11:00,1.93011,1.93014,1.92991,1.93014,1854715.0
2007-11-07 19:12:00,1.93023,1.93036,1.93008,1.93031,39021479.0
2007-11-07 19:13:00,1.93041,1.93045,1.93018,1.93037,5344636.0
2007-11-07 19:14:00,1.93033,1.93035,1.9302,1.93035,2685512.0
2007-11-07 19:15:00,1.93038,1.93064,1.9302,1.93064,7861196.0
2007-11-07 19:16:00,1.93068,1.93088,1.93064,1.93088,5071794.0
2007-11-07 19:17:00,1.93079,1.931,1.93073,1.93073,4387319.0
2007-11-07 19:18:00,1.93058,1.93058,1.93033,1.93033,4189584.0
2007-11-07 19:19:00,1.9303,1.93037,1.93018,1.93037,10474718.0
2007-11-07 19:20:00,1.93041,1.93052,1.93031,1.93052,6161603.0
2007-11-07 19:21:00,1.93056,1.93056,1.93008,1.93008,14211816.0
2007-11-07 19:22:00,1.92993,1.92999,1.92946,1.92999,12567608.0
2007-11-07 19:23:00,1.93007,1.9301,1.92989,1.92989,5742733.0
2007-11-07 19:24:00,1.9298,1.92999,1.92949,1.92949,2680390.0
2007-11-07 19:25:00,1.93005,1.9301,1.92996,1.92996,3171675.0
2007-11-07 19:26:00,1.93002,1.93031,1.93002,1.93031,11863135.0
2007-11-07 19:27:00,1.93018,1.93023,1.92998,1.93002,6874119.0
2007-11-07 19:28:00,1.92995,1.92995,1.92963,1.92963,9068697.0
2007-11-07 19:29:00,1.92956,1.92963,1.92944,1.92944,42701248.0
2007-11-07 19:30:00,1.92942,1.92942,1.92927,1.92937,3694518.0
2007-11-07 19:31:00,1.92934,1.92944,1.92934,1.92935,821974.0
2007-11-07 19:32:00,1.9293,1.92956,1.9293,1.92956,12093147.0
2007-11-07 19:33:00,1.92958,1.92958,1.9291,1.9291,2676297.0
2007-11-07 19:34:00,1.92921,1.92956,1.92921,1.92956,4269524.0
2007-11-07 19:35:00,1.92956,1.92957,1.92945,1.92956,11182781.0
2007-11-07 19:36:00,1.92969,1.93021,1.92969,1.93021,8785871.0
2007-11-07 19:37:00,1.93026,1.93035,1.9302,1.93035,2225536.0
2007-11-07 19:38:00,1.93035,1.93047,1.9302,1.93029,3854001.0
2007-11-07 19:39:00,1.93029,1.93039,1.93028,1.93039,8870874.0
2007-11-07 19:40:00,1.93042,1.9305,1.93024,1.93024,4531113.0
2007-11-07 19:41:00,1.93022,1.9304,1.93017,1.9304,2953620.0
2007-11-07 19:42:00,1.93054,1.93066,1.93054,1.93065,9193225.0
2007-11-07 19:43:00,1.93056,1.93056,1.93024,1.93024,3440092.0
2007-11-07 19:44:00,1.93027,1.93027,1.92989,1.92989,6005962.0
2007-11-07 19:45:00,1.92992,1.93006,1.92977,1.92985,1741279.0
2007-11-07 19:46:00,1.9296,1.9296,1.92913,1.92913,12848726.0
2007-11-07 19:47:00,1.92906,1.92906,1.92887,1.92887,4742963.0
2007-11-07 19:48:00,1.92892,1.92929,1.92858,1.92929,11700876.0
2007-11-07 19:49:00,1.92943,1.92981,1.92943,1.92974,9486671.0
2007-11-07 19:50:00,1.92976,1.93,1.92976,1.93,67725739.0
2007-11-07 19:51:00,1.92993,1.92995,1.92987,1.92991,4122787.0
2007-11-07 19:52:00,1.92834,1.92946,1.92834,1.92925,3618414.0
2007-11-07 19:53:00,1.92937,1.93,1.92937,1.93,566623.0
2007-11-07 19:54:00,1.92999,1.93036,1.92996,1.93036,3655889.0
2007-11-07 19:55:00,1.93033,1.93103,1.93033,1.93103,11542639.0
2007-11-07 19:56:00,1.93123,1.93145,1.93099,1.93145,3242331.0
2007-11-07 19:57:00,1.93143,1.93143,1.93082,1.93082,2952008.0
2007-11-07 19:58:00,1.9311,1.93129,1.93101,1.93129,13695395.0
2007-11-07 19:59:00,1.93141,1.93168,1.93135,1.93168,13079359.0
2007-11-07 20:00:00,1.9317,1.9317,1.93151,1.93169,16946878.0
2007-11-07 20:01:00,1.93158,1.93158,1.93137,1.93137,8600630.0
2007-11-07 20:02:00,1.93144,1.93146,1.93132,1.93141,1090026.0
2007-11-07 20:03:00,1.93134,1.93151,1.93116,1.93141,7352671.0
2007-11-07 20:04:00,1.93138,1.9314,1.93121,1.93137,6585891.0
2007-11-07 20:05:00,1.93143,1.93184,1.93143,1.93184,4846821.0
2007-11-07 20:06:00,1.93184,1.9324,1.93184,1.9324,16219397.0
2007-11-07 20:07:00,1.93242,1.93268,1.93242,1.93255,4456042.0
2007-11-07 20:08:00,1.93251,1.93251,1.93235,1.93238,1399050.0
2007-11-07 20:09:00,1.93235,1.93248,1.93217,1.93219,7594119.0
2007-11-07 20:10:00,1.93222,1.93242,1.93214,1.93242,2521893.0
2007-11-07 20:11:00,1.93246,1.93246,1.93229,1.93229,8951201.0
2007-11-07 20:12:00,1.93204,1.93204,1.93149,1.93149,17451844.0
2007-11-07 20:13:00,1.93127,1.93127,1.93077,1.93102,3674073.0
2007-11-07 20:14:00,1.93086,1.93096,1.93074,1.93096,27636528.0
2007-11-07 20:15:00,1.93093,1.93097,1.93069,1.93097,5039295.0
2007-11-07 20:16:00,1.931,1.93106,1.93079,1.93079,4290615.0
2007-11-07 20:17:00,1.93085,1.93108,1.93083,1.93083,3090862.0
2007-11-07 20:18:00,1.93069,1.931,1.93063,1.931,3077664.0
2007-11-07 20:19:00,1.93134,1.93168,1.93134,1.93168,5256605.0
2007-11-07 20:20:00,1.93182,1.9324,1.93182,1.9324,12502095.0
2007-11-07 20:21:00,1.93252,1.93271,1.93241,1.93271,4716878.0
2007-11-07 20:22:00,1.93274,1.93297,1.93274,1.93287,4230988.0
2007-11-07 20:23:00,1.93278,1.93278,1.93248,1.93258,13609378.0
2007-11-07 20:24:00,1.93263,1.93286,1.93263,1.93267,16487541.0
2007-11-07 20:25:00,1.9326,1.9326,1.93198,1.93198,6834539.0
2007-11-07 20:26:00,1.93202,1.93214,1.93198,1.93214,4566163.0
2007-11-07 20:27:00,1.9321,1.9321,1.93194,1.93205,7135044.0
2007-11-07 20:28:00,1.9321,1.93225,1.93206,1.93225,16140445.0
2007-11-07 20:29:00,1.93212,1.93212,1.93172,1.93196,8530476.0
2007-11-07 20:30:00,1.93197,1.93222,1.93197,1.93217,3665313.0
2007-11-07 20:31:00,1.93224,1.93265,1.93224,1.93265,3434496.0
2007-11-07 20:32:00,1.9327,1.93275,1.93249,1.93273,3193224.0
2007-11-07 20:33:00,1.93256,1.93259,1.93221,1.93221,3671279.0
2007-11-07 20:34:00,1.93201,1.93208,1.93155,1.93208,785729.0
2007-11-07 20:35:00,1.93217,1.93217,1.93197,1.93197,4456859.0
2007-11-07 20:36:00,1.93195,1.93202,1.93195,1.93195,3061118.0
2007-11-07 20:37:00,1.93202,1.93218,1.93174,1.93218,3357949.0
2007-11-07 20:38:00,1.93222,1.93222,1.93206,1.93217,5894347.0
2007-11-07 20:39:00,1.93235,1.9327,1.93231,1.9327,1969563.0
2007-11-07 20:40:00,1.93284,1.93287,1.93277,1.93277,3407642.0
2007-11-07 20:41:00,1.93266,1.93272,1.93255,1.93272,3436401.0
2007-11-07 20:42:00,1.93277,1.93277,1.93265,1.93271,7883727.0
2007-11-07 20:43:00,1.93258,1.93258,1.93222,1.93235,1757089.0
2007-11-07 20:44:00,1.93231,1.93274,1.93231,1.93274,3830944.0
2007-11-07 20:45:00,1.93286,1.93288,1.93242,1.93242,1216830.0
2007-11-07 20:46:00,1.93239,1.93251,1.93239,1.93244,6725632.0
2007-11-07 20:47:00,1.93243,1.93245,1.93233,1.93244,7543196.0
2007-11-07 20:48:00,1.93249,1.9328,1.93249,1.9328,27479951.0
2007-11-07 20:49:00,1.93287,1.93293,1.93287,1.93289,27413380.0
2007-11-07 20:50:00,1.93273,1.93274,1.93263,1.9327,7430403.0
2007-11-07 20:51:00,1.93265,1.93265,1.93203,1.93203,2509925.0
2007-11-07 20:52:00,1.93244,1.93261,1.93215,1.93261,5732662.0
2007-11-07 20:53:00,1.93262,1.93286,1.93262,1.93286,6540877.0
2007-11-07 20:54:00,1.93277,1.93277,1.93217,1.93268,5021814.0
2007-11-07 20:55:00,1.93277,1.93332,1.93271,1.93332,862691.0
2007-11-07 20:56:00,1.9335,1.93362,1.93348,1.93348,20098957.0
2007-11-07 20:57:00,1.93332,1.93332,1.93291,1.93292,5668002.0
2007-11-07 20:58:00,1.93296,1.93301,1.93285,1.93301,8821241.0
2007-11-07 20:59:00,1.93299,1.93299,1.93277,1.93286,31222163.0
2007-11-07 21:00:00,1.93301,1.93327,1.93301,1.93324,1493010.0
2007-11-07 21:01:00,1.93323,1.93323,1.93306,1.9332,5366548.0
2007-11-07 21:02:00,1.93325,1.93347,1.93301,1.93339,10046024.0
2007-11-07 21:03:00,1.93342,1.93351,1.93335,1.93351,6836744.0
2007-11-07 21:04:00,1.93346,1.93346,1.93318,1.93338,9134226.0
2007-11-07 21:05:00,1.93336,1.93343,1.93321,1.93324,8909025.0
2007-11-07 21:06:00,1.9333,1.93362,1.9333,1.93356,3729436.0
2007-11-07 21:07:00,1.93347,1.93378,1.93347,1.93378,6101787.0
2007-11-07 21:08:00,1.93381,1.93454,1.93381,1.93454,14578436.0
2007-11-07 21:09:00,1.93453,1.93453,1.93437,1.93437,12866367.0
2007-11-07 21:10:00,1.93437,1.9344,1.93419,1.9344,1053028.0
2007-11-07 21:11:00,1.93457,1.93479,1.93457,1.93479,6253482.0
2007-11-07 21:12:00,1.93492,1.9353,1.93492,1.93517,5077928.0
2007-11-07 21:13:00,1.93508,1.93515,1.93461,1.93515,2409009.0
2007-11-07 21:14:00,1.93521,1.93557,1.93521,1.93557,4200416.0
2007-11-07 21:15:00,1.93557,1.93557,1.93519,1.93534,24178999.0
2007-11-07 21:16:00,1.93537,1.93558,1.93536,1.9355,23367764.0
2007-11-07 21:17:00,1.9355,1.9355,1.93525,1.93537,14286877.0
2007-11-07 21:18:00,1.93544,1.93544,1.93515,1.93533,6490166.0
2007-11-07 21:19:00,1.93529,1.93556,1.93528,1.93528,36257416.0
2007-11-07 21:20:00,1.93534,1.93534,1.93515,1.93529,11685467.0
2007-11-07 21:21:00,1.93517,1.93517,1.93508,1.93511,12561340.0
2007-11-07 21:22:00,1.93496,1.93504,1.93471,1.93504,5120485.0
2007-11-07 21:23:00,1.93512,1.93521,1.93512,1.93518,12540733.0
2007-11-07 21:24:00,1.93517,1.9354,1.93517,1.93523,7864571.0
2007-11-07 21:25:00,1.93501,1.93505,1.935,1.93501,3188410.0
2007-11-07 21:26:00,1.93493,1.93493,1.93453,1.93487,7184985.0
2007-11-07 21:27:00,1.93491,1.93499,1.93466,1.93499,15361335.0
2007-11-07 21:28:00,1.93521,1.93564,1.93521,1.9353,8512015.0
2007-11-07 21:29:00,1.93517,1.93517,1.93435,1.93435,5961125.0
2007-11-07 21:30:00,1.93439,1.93449,1.93434,1.93447,2859156.0
2007-11-07 21:31:00,1.93448,1.93448,1.93429,1.93446,1479966.0
2007-11-07 21:32:00,1.93441,1.93453,1.93435,1.93453,8082505.0
2007-11-07 21:33:00,1.93446,1.93451,1.93434,1.93439,8803333.0
2007-11-07 21:34:00,1.93451,1.93463,1.93442,1.93463,14828211.0
2007-11-07 21:35:00,1.93473,1.93487,1.93473,1.93475,10488548.0
2007-11-07 21:36:00,1.93477,1.93477,1.93457,1.9347,8822829.0
2007-11-07 21:37:00,1.9347,1.93472,1.93447,1.93463,3815316.0
2007-11-07 21:38:00,1.93452,1.93459,1.93435,1.93435,2815205.0
2007-11-07 21:39:00,1.93429,1.93437,1.93425,1.93437,7291576.0
2007-11-07 21:40:00,1.93439,1.93439,1.93408,1.93408,3164882.0
2007-11-07 21:41:00,1.93414,1.93436,1.93384,1.93404,9021260.0
2007-11-07 21:42:00,1.93415,1.93441,1.93415,1.93441,6485815.0
2007-11-07 21:43:00,1.93438,1.93461,1.93438,1.93461,3614302.0
2007-11-07 21:44:00,1.93469,1.93479,1.93458,1.93478,3564201.0
2007-11-07 21:45:00,1.93482,1.93492,1.9345,1.93492,5485147.0
2007-11-07 21:46:00,1.93495,1.93506,1.93495,1.93506,3732908.0
2007-11-07 21:47:00,1.93513,1.9353,1.93513,1.9353,11955837.0
2007-11-07 21:48:00,1.93531,1.93572,1.93522,1.93572,6646397.0
2007-11-07 21:49:00,1.93588,1.93618,1.93588,1.93618,6904640.0
2007-11-07 21:50:00,1.93626,1.93649,1.93624,1.93624,14271511.0
2007-11-07 21:51:00,1.9362,1.93658,1.9362,1.93658,7669328.0
2007-11-07 21:52:00,1.93671,1.93728,1.93671,1.93728,12129470.0
2007-11-07 21:53:00,1.93737,1.93845,1.93737,1.93837,1631248.0
2007-11-07 21:54:00,1.9384,1.93844,1.93824,1.93844,5442763.0
2007-11-07 21:55:00,1.93839,1.9385,1.93838,1.93838,7885658.0
2007-11-07 21:56:00,1.93829,1.93858,1.93829,1.93858,2350115.0
2007-11-07 21:57:00,1.93877,1.93988,1.93876,1.93988,9172554.0
2007-11-07 21:58:00,1.93993,1.94023,1.93993,1.94023,4132701.0
2007-11-07 21:59:00,1.94032,1.94062,1.94027,1.94062,6574183.0
2007-11-07 22:00:00,1.94065,1.94107,1.94065,1.94107,4544265.0
2007-11-07 22:01:00,1.94101,1.94154,1.94101,1.94134,17492615.0
2007-11-07 22:02:00,1.94117,1.94117,1.94095,1.94096,3311853.0
2007-11-07 22:03:00,1.94115,1.94166,1.94115,1.94166,1807523.0
2007-11-07 22:04:00,1.94176,1.94218,1.94173,1.94218,7495993.0
2007-11-07 22:05:00,1.94206,1.94249,1.94206,1.94249,10628692.0
2007-11-07 22:06:00,1.9424,1.94319,1.9424,1.94301,5590197.0
2007-11-07 22:07:00,1.94328,1.94398,1.94328,1.94398,10459872.0
2007-11-07 22:08:00,1.94415,1.94449,1.94415,1.94449,6042498.0
2007-11-07 22:09:00,1.94474,1.94515,1.94474,1.9448,7876313.0
2007-11-07 22:10:00,1.9449,1.94517,1.94465,1.94465,3519774.0
2007-11-07 22:11:00,1.94498,1.94498,1.94458,1.94458,8180437.0
2007-11-07 22:12:00,1.94467,1.94511,1.94467,1.94511,7052007.0
2007-11-07 22:13:00,1.94536,1.94608,1.94536,1.94608,2701895.0
2007-11-07 22:14:00,1.94617,1.94648,1.94617,1.94648,8297713.0
2007-11-07 22:15:00,1.94653,1.94698,1.94653,1.9467,4321123.0
2007-11-07 22:16:00,1.94681,1.94725,1.94671,1.94725,9618973.0
2007-11-07 22:17:00,1.94732,1.94758,1.94727,1.94727,6711751.0
2007-11-07 22:18:00,1.94732,1.9475,1.94691,1.9475,7055358.0
2007-11-07 22:19:00,1.94751,1.94752,1.94741,1.94741,4743188.0
2007-11-07 22:20:00,1.94741,1.94747,1.94718,1.94718,5792523.0
2007-11-07 22:21:00,1.94712,1.9472,1.94699,1.94708,3234443.0
2007-11-07 22:22:00,1.94701,1.94701,1.94673,1.94695,8060032.0
2007-11-07 22:23:00,1.94705,1.94789,1.94705,1.94789,32210628.0
2007-11-07 22:24:00,1.94792,1.94842,1.94792,1.94842,21103676.0
2007-11-07 22:25:00,1.94853,1.94892,1.94853,1.94892,11759664.0
2007-11-07 22:26:00,1.94892,1.94939,1.94892,1.94939,3923317.0
2007-11-07 22:27:00,1.94942,1.94991,1.94942,1.94962,4375369.0
2007-11-07 22:28:00,1.9499,1.95025,1.9499,1.95025,5730111.0
2007-11-07 22:29:00,1.95033,1.95066,1.95033,1.95066,21923207.0
2007-11-07 22:30:00,1.95071,1.95134,1.95071,1.95134,26734770.0
2007-11-07 22:31:00,1.95136,1.95155,1.95114,1.95114,11186932.0
2007-11-07 22:32:00,1.95108,1.95109,1.95083,1.95083,5988238.0
2007-11-07 22:33:00,1.95074,1.95074,1.95036,1.95067,6666206.0
2007-11-07 22:34:00,1.95074,1.95074,1.95047,1.95057,2053454.0
2007-11-07 22:35:00,1.95071,1.95105,1.95066,1.95105,4301838.0
2007-11-07 22:36:00,1.95107,1.95149,1.95107,1.95149,3851663.0
2007-11-07 22:37:00,1.95151,1.95183,1.9515,1.95183,4095798.0
2007-11-07 22:38:00,1.95183,1.9521,1.95159,1.95159,2099411.0
2007-11-07 22:39:00,1.95158,1.95158,1.95132,1.95132,3444981.0
2007-11-07 22:40:00,1.95129,1.95129,1.95097,1.95103,12676582.0
2007-11-07 22:41:00,1.9509,1.9509,1.95052,1.95052,16409002.0
2007-11-07 22:42:00,1.9504,1.95045,1.9502,1.9502,4016304.0
2007-11-07 22:43:00,1.9502,1.9502,1.94974,1.94974,1331620.0
2007-11-07 22:44:00,1.94981,1.94982,1.94949,1.94955,2588201.0
2007-11-07 22:45:00,1.94948,1.94948,1.94904,1.94934,3962470.0
2007-11-07 22:46:00,1.94921,1.94921,1.94833,1.94833,7651485.0
2007-11-07 22:47:00,1.94842,1.94899,1.94842,1.94896,11055083.0
2007-11-07 22:48:00,1.94916,1.94935,1.9491,1.94918,2919805.0
2007-11-07 22:49:00,1.94935,1.94949,1.94931,1.94931,2068798.0
2007-11-07 22:50:00,1.94935,1.94944,1.94923,1.94944,6538510.0
2007-11-07 22:51:00,1.94954,1.95017,1.94954,1.95017,8359885.0
2007-11-07 22:52:00,1.95036,1.95105,1.95036,1.95105,5131640.0
2007-11-07 22:53:00,1.95151,1.95223,1.95151,1.95223,3648905.0
2007-11-07 22:54:00,1.9521,1.9521,1.95132,1.95132,16948158.0
2007-11-07 22:55:00,1.95106,1.95106,1.95071,1.95071,22142373.0
2007-11-07 22:56:00,1.95062,1.95073,1.9506,1.95073,40772261.0
2007-11-07 22:57:00,1.95077,1.95077,1.94966,1.94984,5566342.0
2007-11-07 22:58:00,1.94986,1.94999,1.94976,1.94976,2973487.0
2007-11-07 22:59:00,1.94954,1.94974,1.94949,1.94974,3668753.0
2007-11-07 23:00:00,1.94968,1.94968,1.94932,1.94932,7024381.0
2007-11-07 23:01:00,1.94938,1.94984,1.94925,1.94984,11019466.0
2007-11-07 23:02:00,1.94996,1.94996,1.94969,1.94973,4903012.0
2007-11-07 23:03:00,1.94969,1.94992,1.94957,1.94957,6985988.0
2007-11-07 23:04:00,1.94947,1.94966,1.94946,1.94946,2637566.0
2007-11-07 23:05:00,1.94957,1.94987,1.94957,1.94987,3159794.0
2007-11-07 23:06:00,1.94981,1.94981,1.94946,1.9496,1916862.0
2007-11-07 23:07:00,1.94962,1.95042,1.94962,1.95042,6161412.0
2007-11-07 23:08:00,1.95044,1.95044,1.95008,1.95008,3673393.0
2007-11-07 23:09:00,1.94994,1.95027,1.94994,1.95024,6288824.0
2007-11-07 23:10:00,1.9503,1.95091,1.9503,1.95091,1624169.0
2007-11-07 23:11:00,1.9509,1.9509,1.95049,1.95049,4851560.0
2007-11-07 23:12:00,1.95042,1.9513,1.95042,1.9513,17362186.0
2007-11-07 23:13:00,1.9511,1.9511,1.95072,1.95072,6663922.0
2007-11-07 23:14:00,1.95066,1.95066,1.95042,1.95054,29296722.0
2007-11-07 23:15:00,1.95057,1.95073,1.95043,1.95058,1373472.0
2007-11-07 23:16:00,1.95062,1.95119,1.95062,1.95119,5694235.0
2007-11-07 23:17:00,1.95135,1.95178,1.95135,1.95178,7135062.0
2007-11-07 23:18:00,1.95171,1.95171,1.95129,1.95152,4428475.0
2007-11-07 23:19:00,1.95146,1.9515,1.95108,1.95108,4805041.0
2007-11-07 23:20:00,1.95112,1.95134,1.95105,1.95114,3366754.0
2007-11-07 23:21:00,1.95135,1.95167,1.95135,1.95167,3723462.0
2007-11-07 23:22:00,1.95176,1.95211,1.95175,1.95211,8880696.0
2007-11-07 23:23:00,1.95214,1.95214,1.95193,1.95194,12092696.0
2007-11-07 23:24:00,1.95194,1.9521,1.95166,1.95194,3741015.0
2007-11-07 23:25:00,1.95202,1.95202,1.95181,1.95188,6588941.0
2007-11-07 23:26:00,1.95184,1.95202,1.95184,1.95202,8993152.0
2007-11-07 23:27:00,1.95198,1.95207,1.9519,1.9519,14977268.0
2007-11-07 23:28:00,1.95203,1.95259,1.95203,1.95259,13732561.0
2007-11-07 23:29:00,1.9527,1.9528,1.9527,1.95273,8064930.0
2007-11-07 23:30:00,1.95254,1.95254,1.95195,1.95195,1855099.0
2007-11-07 23:31:00,1.95211,1.95232,1.95199,1.9521,11900066.0
2007-11-07 23:32:00,1.95195,1.9521,1.95189,1.95204,3671702.0
2007-11-07 23:33:00,1.95205,1.95205,1.95176,1.95195,10207780.0
2007-11-07 23:34:00,1.9519,1.95194,1.95177,1.95184,4262366.0
2007-11-07 23:35:00,1.95203,1.95227,1.95167,1.95227,6582846.0
2007-11-07 23:36:00,1.95232,1.95235,1.9523,1.95235,3969339.0
2007-11-07 23:37:00,1.95237,1.95253,1.9522,1.95253,3535521.0
2007-11-07 23:38:00,1.95259,1.95279,1.95259,1.95264,3363965.0
2007-11-07 23:39:00,1.95242,1.95253,1.95239,1.95244,6069594.0
2007-11-07 23:40:00,1.95246,1.95249,1.95245,1.95247,5599281.0
2007-11-07 23:41:00,1.95236,1.95236,1.95201,1.95201,9278605.0
2007-11-07 23:42:00,1.95208,1.95251,1.95208,1.95251,2212633.0
2007-11-07 23:43:00,1.95265,1.95295,1.95263,1.95295,7366739.0
2007-11-07 23:44:00,1.95297,1.95302,1.95293,1.95299,6919433.0
2007-11-07 23:45:00,1.95311,1.95354,1.95311,1.95354,12519142.0
2007-11-07 23:46:00,1.95361,1.95429,1.95361,1.95429,5493651.0
2007-11-07 23:47:00,1.95452,1.95452,1.95413,1.95413,11780098.0
2007-11-07 23:48:00,1.95405,1.95411,1.95394,1.95411,10802042.0
2007-11-07 23:49:00,1.95427,1.95452,1.95421,1.95443,6245776.0
2007-11-07 23:50:00,1.95433,1.95448,1.95415,1.95415,2947084.0
2007-11-07 23:51:00,1.95413,1.95438,1.95409,1.95409,11699071.0
2007-11-07 23:52:00,1.95425,1.95425,1.95403,1.95403,8429591.0
2007-11-07 23:53:00,1.95416,1.9545,1.95416,1.9545,4351557.0
2007-11-07 23:54:00,1.95452,1.95457,1.95424,1.95424,1770662.0
2007-11-07 23:55:00,1.95423,1.9547,1.95423,1.9547,5994115.0
2007-11-07 23:56:00,1.95463,1.95463,1.95431,1.95455,12103827.0
2007-11-07 23:57:00,1.95449,1.95471,1.9544,1.95471,7701635.0
2007-11-07 23:58:00,1.95473,1.95491,1.95465,1.9548,10447548.0
2007-11-07 23:59:00,1.95518,1.95552,1.95518,1.95537,11116705.0
2007-11-08 00:00:00,1.9552,1.95528,1.95442,1.95442,5345743.0
2007-11-08 00:01:00,1.95435,1.95449,1.9541,1.9541,4617773.0
2007-11-08 00:02:00,1.95407,1.95437,1.95407,1.95437,2367493.0
2007-11-08 00:03:00,1.95447,1.95467,1.95429,1.95463,4062099.0
2007-11-08 00:04:00,1.95476,1.95476,1.9545,1.95466,2804460.0
2007-11-08 00:05:00,1.95464,1.95469,1.95456,1.95456,9392530.0
2007-11-08 00:06:00,1.95462,1.95462,1.95427,1.95427,10685791.0
2007-11-08 00:07:00,1.95431,1.95454,1.95403,1.95454,5958074.0
2007-11-08 00:08:00,1.95452,1.95452,1.95421,1.95421,12947598.0
2007-11-08 00:09:00,1.95399,1.95399,1.95363,1.95391,14850172.0
2007-11-08 00:10:00,1.95378,1.95378,1.95335,1.95335,3040954.0
2007-11-08 00:11:00,1.95378,1.95382,1.95361,1.95367,7223638.0
2007-11-08 00:12:00,1.95348,1.95348,1.9532,1.95332,3625304.0
2007-11-08 00:13:00,1.95342,1.95345,1.95332,1.95333,16733439.0
2007-11-08 00:14:00,1.95325,1.95332,1.95302,1.95332,6098384.0
2007-11-08 00:15:00,1.95329,1.95357,1.95329,1.95339,6458599.0
2007-11-08 00:16:00,1.95346,1.95453,1.95346,1.95453,4435071.0
2007-11-08 00:17:00,1.95461,1.95534,1.95461,1.95534,12496119.0
2007-11-08 00:18:00,1.95541,1.95617,1.95541,1.95617,3130698.0
2007-11-08 00:19:00,1.95614,1.95685,1.95614,1.95685,8866307.0
2007-11-08 00:20:00,1.95713,1.95804,1.95713,1.95804,1567182.0
2007-11-08 00:21:00,1.95827,1.95929,1.95827,1.95929,5878342.0
2007-11-08 00:22:00,1.95951,1.9596,1.95917,1.95917,5536179.0
2007-11-08 00:23:00,1.95904,1.95933,1.95885,1.95933,6123867.0
2007-11-08 00:24:00,1.95945,1.95987,1.95817,1.95987,4917098.0
2007-11-08 00:25:00,1.9599,1.96027,1.9599,1.96027,5305005.0
2007-11-08 00:26:00,1.96032,1.96065,1.96032,1.96065,4557607.0
2007-11-08 00:27:00,1.96077,1.96112,1.96069,1.96112,3158968.0
2007-11-08 00:28:00,1.96122,1.96149,1.96117,1.96149,8933731.0
2007-11-08 00:29:00,1.96138,1.962,1.96138,1.962,5649842.0
2007-11-08 00:30:00,1.9621,1.96252,1.9621,1.96252,8856247.0
2007-11-08 00:31:00,1.9626,1.96284,1.9626,1.96284,8838968.0
2007-11-08 00:32:00,1.96295,1.9633,1.96295,1.9633,10568471.0
2007-11-08 00:33:00,1.9633,1.96368,1.9633,1.96368,8916391.0
2007-11-08 00:34:00,1.96375,1.9641,1.96375,1.9641,4237727.0
2007-11-08 00:35:00,1.96418,1.96448,1.96418,1.96444,14788824.0
2007-11-08 00:36:00,1.96452,1.96503,1.96452,1.96503,18361875.0
2007-11-08 00:37:00,1.96506,1.9654,1.96506,1.9654,14113348.0
2007-11-08 00:38:00,1.96545,1.96583,1.96525,1.96525,3664883.0
2007-11-08 00:39:00,1.96544,1.96544,1.96436,1.96436,3344676.0
2007-11-08 00:40:00,1.96416,1.96416,1.96395,1.96404,5188659.0
2007-11-08 00:41:00,1.96392,1.96405,1.96384,1.96405,5106232.0
2007-11-08 00:42:00,1.96399,1.96399,1.9631,1.9631,3961660.0
2007-11-08 00:43:00,1.963,1.96336,1.96245,1.96336,10728153.0
2007-11-08 00:44:00,1.96342,1.9637,1.96338,1.96347,10850990.0
2007-11-08 00:45:00,1.96315,1.96315,1.96299,1.96308,17578008.0
2007-11-08 00:46:00,1.96318,1.96413,1.96318,1.96389,9211773.0
2007-11-08 00:47:00,1.96405,1.96536,1.96405,1.96536,5852166.0
2007-11-08 00:48:00,1.9654,1.96564,1.9654,1.96564,3313312.0
2007-11-08 00:49:00,1.96574,1.96623,1.96574,1.96622,4238039.0
2007-11-08 00:50:00,1.96596,1.96596,1.9648,1.96493,8626351.0
2007-11-08 00:51:00,1.96502,1.96502,1.96372,1.96421,9042076.0
2007-11-08 00:52:00,1.96415,1.96417,1.96407,1.96407,24240484.0
2007-11-08 00:53:00,1.96398,1.96398,1.96365,1.9638,19254709.0
2007-11-08 00:54:00,1.96405,1.96412,1.96396,1.96412,3042470.0
2007-11-08 00:55:00,1.96395,1.96397,1.96237,1.96237,10154399.0
2007-11-08 00:56:00,1.96201,1.96207,1.96173,1.96207,11088260.0
2007-11-08 00:57:00,1.96217,1.96267,1.96217,1.96262,3411363.0
2007-11-08 00:58:00,1.96249,1.96286,1.96239,1.96286,9566311.0
2007-11-08 00:59:00,1.96284,1.96284,1.96213,1.96221,7172204.0
2007-11-08 01:00:00,1.96225,1.96225,1.96171,1.96171,9869980.0
2007-11-08 01:01:00,1.96171,1.96171,1.96143,1.96143,3987289.0
2007-11-08 01:02:00,1.96139,1.96139,1.96082,1.96082,16691298.0
2007-11-08 01:03:00,1.96074,1.96086,1.96038,1.96038,12838986.0
2007-11-08 01:04:00,1.96018,1.96018,1.95986,1.96008,2696407.0
2007-11-08 01:05:00,1.96039,1.96078,1.96039,1.96078,2281025.0
2007-11-08 01:06:00,1.9607,1.96072,1.96042,1.96042,8277764.0
2007-11-08 01:07:00,1.96034,1.96042,1.96028,1.9603,15875092.0
2007-11-08 01:08:00,1.96035,1.96035,1.96005,1.9602,7058385.0
2007-11-08 01:09:00,1.9602,1.96058,1.9602,1.96033,11129338.0
2007-11-08 01:10:00,1.9602,1.9602,1.96017,1.96018,1203222.0
2007-11-08 01:11:00,1.9602,1.96031,1.96009,1.96009,4734748.0
2007-11-08 01:12:00,1.96002,1.96002,1.9596,1.9596,2313535.0
2007-11-08 01:13:00,1.95974,1.95991,1.95968,1.95973,4624447.0
2007-11-08 01:14:00,1.95961,1.95971,1.95952,1.95952,4409500.0
2007-11-08 01:15:00,1.95941,1.95941,1.95883,1.95883,1505117.0
2007-11-08 01:16:00,1.95877,1.9588,1.95838,1.95861,2016062.0
2007-11-08 01:17:00,1.95858,1.95898,1.95858,1.95898,2051662.0
2007-11-08 01:18:00,1.95892,1.95906,1.95885,1.95906,7101899.0
2007-11-08 01:19:00,1.9591,1.95915,1.95864,1.95882,1490887.0
2007-11-08 01:20:00,1.95873,1.9588,1.95872,1.95872,23404148.0
2007-11-08 01:21:00,1.95861,1.95861,1.95835,1.95835,3612354.0
2007-11-08 01:22:00,1.95821,1.95821,1.95755,1.95755,4716197.0
2007-11-08 01:23:00,1.95756,1.95792,1.95756,1.95792,4640230.0
2007-11-08 01:24:00,1.95788,1.95809,1.95785,1.95809,4194063.0
2007-11-08 01:25:00,1.95828,1.95877,1.95828,1.95877,2920623.0
2007-11-08 01:26:00,1.95874,1.9588,1.95861,1.95865,4116402.0
2007-11-08 01:27:00,1.95874,1.95893,1.95866,1.95893,13623867.0
2007-11-08 01:28:00,1.95915,1.95942,1.95915,1.95939,3164470.0
2007-11-08 01:29:00,1.95944,1.95944,1.95918,1.95934,7069609.0
2007-11-08 01:30:00,1.95925,1.95925,1.95863,1.95863,4532440.0
2007-11-08 01:31:00,1.95849,1.95849,1.9582,1.9582,8162514.0
2007-11-08 01:32:00,1.9581,1.9581,1.95775,1.95786,3504355.0
2007-11-08 01:33:00,1.95796,1.95835,1.95796,1.95835,2356596.0
2007-11-08 01:34:00,1.95839,1.95842,1.95823,1.95832,17907994.0
2007-11-08 01:35:00,1.95832,1.95853,1.95831,1.9585,2651303.0
2007-11-08 01:36:00,1.95853,1.95862,1.95847,1.95862,9124943.0
2007-11-08 01:37:00,1.95855,1.95875,1.95855,1.95875,4699912.0
2007-11-08 01:38:00,1.9588,1.95897,1.95867,1.95895,17697887.0
2007-11-08 01:39:00,1.95905,1.95982,1.95881,1.95982,13026149.0
2007-11-08 01:40:00,1.95998,1.96013,1.95989,1.96013,1537971.0
2007-11-08 01:41:00,1.96024,1.96024,1.95997,1.96004,6648975.0
2007-11-08 01:42:00,1.9599,1.96001,1.95963,1.95963,3076973.0
2007-11-08 01:43:00,1.95956,1.95969,1.95948,1.95969,10493586.0
2007-11-08 01:44:00,1.95966,1.95975,1.95945,1.95975,3398526.0
2007-11-08 01:45:00,1.95985,1.95998,1.95978,1.95998,4378972.0
2007-11-08 01:46:00,1.95985,1.95985,1.9596,1.95976,2393212.0
2007-11-08 01:47:00,1.95981,1.95994,1.95981,1.95994,3756063.0
2007-11-08 01:48:00,1.96011,1.96035,1.96006,1.96035,5951610.0
2007-11-08 01:49:00,1.96042,1.96042,1.96025,1.96029,9813314.0
2007-11-08 01:50:00,1.96046,1.96085,1.96046,1.96055,18302160.0
2007-11-08 01:51:00,1.96026,1.96026,1.95983,1.96018,15945090.0
2007-11-08 01:52:00,1.9602,1.96026,1.9601,1.96014,7935694.0
2007-11-08 01:53:00,1.9601,1.96029,1.9601,1.96013,3721612.0
2007-11-08 01:54:00,1.96037,1.96084,1.96037,1.96084,875694.0
2007-11-08 01:55:00,1.96065,1.96065,1.9601,1.9601,11706964.0
2007-11-08 01:56:00,1.96026,1.96029,1.96002,1.96015,9812885.0
2007-11-08 01:57:00,1.96006,1.96006,1.95975,1.95975,27397902.0
2007-11-08 01:58:00,1.95961,1.95973,1.9595,1.95973,3845027.0
2007-11-08 01:59:00,1.95969,1.95974,1.95943,1.95943,4322433.0
2007-11-08 02:00:00,1.9593,1.95942,1.95928,1.9594,4537987.0
2007-11-08 02:01:00,1.95945,1.95945,1.95907,1.95908,3947260.0
2007-11-08 02:02:00,1.95909,1.95942,1.95907,1.95942,29584172.0
2007-11-08 02:03:00,1.95946,1.95958,1.95933,1.95933,9611052.0
2007-11-08 02:04:00,1.95911,1.95911,1.95852,1.95859,12328312.0
2007-11-08 02:05:00,1.95864,1.95916,1.95855,1.95916,879918.0
2007-11-08 02:06:00,1.95911,1.95934,1.95906,1.95906,3439251.0
2007-11-08 02:07:00,1.95894,1.95903,1.95883,1.95903,7345145.0
2007-11-08 02:08:00,1.95913,1.95931,1.95893,1.95893,16583557.0
2007-11-08 02:09:00,1.95883,1.95898,1.95882,1.95882,19686092.0
2007-11-08 02:10:00,1.95884,1.95914,1.95856,1.95856,10021767.0
2007-11-08 02:11:00,1.95847,1.95863,1.95802,1.95802,6109228.0
2007-11-08 02:12:00,1.95774,1.95774,1.95722,1.95722,3864296.0
2007-11-08 02:13:00,1.95718,1.95723,1.95704,1.95719,2620402.0
2007-11-08 02:14:00,1.9572,1.95744,1.95714,1.95714,4131104.0
2007-11-08 02:15:00,1.95706,1.95706,1.95624,1.95657,3356569.0
2007-11-08 02:16:00,1.95653,1.95653,1.95567,1.95567,9872599.0
2007-11-08 02:17:00,1.95563,1.95563,1.95499,1.95499,3332220.0
2007-11-08 02:18:00,1.95513,1.95524,1.95511,1.95523,7364838.0
2007-11-08 02:19:00,1.95523,1.95545,1.95523,1.95533,1411241.0
2007-11-08 02:20:00,1.95508,1.95545,1.95489,1.95528,11814648.0
2007-11-08 02:21:00,1.95523,1.95553,1.95514,1.95553,18370236.0
2007-11-08 02:22:00,1.95579,1.95652,1.95579,1.95652,4308682.0
2007-11-08 02:23:00,1.95659,1.95669,1.95644,1.95669,8442769.0
2007-11-08 02:24:00,1.95667,1.95671,1.95644,1.95644,2774781.0
2007-11-08 02:25:00,1.95643,1.95643,1.95592,1.95617,17269037.0
2007-11-08 02:26:00,1.9564,1.95654,1.9564,1.95646,2317432.0
2007-11-08 02:27:00,1.95645,1.95648,1.95641,1.95641,3538680.0
2007-11-08 02:28:00,1.95641,1.95653,1.95617,1.95653,8675219.0
2007-11-08 02:29:00,1.95644,1.95644,1.95604,1.95604,4335605.0
2007-11-08 02:30:00,1.95584,1.95584,1.95527,1.9554,7217569.0
2007-11-08 02:31:00,1.95536,1.95545,1.95483,1.95483,2992406.0
2007-11-08 02:32:00,1.95448,1.95448,1.9538,1.9538,15070649.0
2007-11-08 02:33:00,1.95373,1.95407,1.95373,1.95392,3863354.0
2007-11-08 02:34:00,1.95402,1.95409,1.95384,1.95384,2874063.0
2007-11-08 02:35:00,1.95374,1.95389,1.95338,1.95338,4648704.0
2007-11-08 02:36:00,1.95313,1.95313,1.95167,1.95167,4335853.0
2007-11-08 02:37:00,1.95153,1.95153,1.9504,1.9504,5083751.0
2007-11-08 02:38:00,1.95036,1.95036,1.95011,1.95011,3321401.0
2007-11-08 02:39:00,1.95008,1.95008,1.94941,1.94941,21799692.0
2007-11-08 02:40:00,1.94951,1.94951,1.94901,1.9492,1462514.0
2007-11-08 02:41:00,1.94948,1.95044,1.94948,1.95044,7519215.0
2007-11-08 02:42:00,1.95072,1.95098,1.95072,1.95098,2082271.0
2007-11-08 02:43:00,1.95099,1.95099,1.95056,1.95078,2084216.0
2007-11-08 02:44:00,1.95086,1.95105,1.95086,1.95105,1614066.0
2007-11-08 02:45:00,1.95101,1.95103,1.95064,1.95064,4185174.0
2007-11-08 02:46:00,1.9507,1.95084,1.95057,1.95084,4506380.0
2007-11-08 02:47:00,1.95081,1.95081,1.95032,1.95032,2106469.0
2007-11-08 02:48:00,1.95002,1.95002,1.94942,1.94942,4573751.0
2007-11-08 02:49:00,1.94935,1.94952,1.94935,1.94952,1302753.0
2007-11-08 02:50:00,1.94962,1.94971,1.94953,1.94957,11012605.0
2007-11-08 02:51:00,1.94957,1.94957,1.94929,1.94945,7164417.0
2007-11-08 02:52:00,1.94944,1.95,1.94942,1.95,16612696.0
2007-11-08 02:53:00,1.95024,1.95058,1.95019,1.95025,8610114.0
2007-11-08 02:54:00,1.95037,1.9507,1.95037,1.9507,2452981.0
2007-11-08 02:55:00,1.95064,1.95117,1.95064,1.95102,2962109.0
2007-11-08 02:56:00,1.9511,1.9511,1.95038,1.95038,11719750.0
2007-11-08 02:57:00,1.9503,1.95044,1.95019,1.95019,17527354.0
2007-11-08 02:58:00,1.95015,1.95015,1.95001,1.95005,4332599.0
2007-11-08 02:59:00,1.95013,1.95083,1.95013,1.95083,9116080.0
2007-11-08 03:00:00,1.95079,1.95094,1.9507,1.95087,7632441.0
2007-11-08 03:01:00,1.95072,1.95084,1.95059,1.95059,9827727.0
2007-11-08 03:02:00,1.95063,1.95082,1.95061,1.95061,3157207.0
2007-11-08 03:03:00,1.95072,1.95103,1.95072,1.951,10111489.0
2007-11-08 03:04:00,1.95115,1.95143,1.95115,1.95134,11393160.0
2007-11-08 03:05:00,1.95132,1.95132,1.95059,1.95059,3263754.0
2007-11-08 03:06:00,1.95025,1.95025,1.94996,1.95007,18282100.0
2007-11-08 03:07:00,1.95018,1.95032,1.95016,1.95016,23207739.0
2007-11-08 03:08:00,1.95005,1.95005,1.94935,1.94972,9081126.0
2007-11-08 03:09:00,1.94956,1.95005,1.94956,1.95005,8989527.0
2007-11-08 03:10:00,1.95038,1.95057,1.95038,1.95039,3867177.0
2007-11-08 03:11:00,1.95034,1.95059,1.95031,1.95059,3308351.0
2007-11-08 03:12:00,1.95058,1.95058,1.95028,1.95058,6104909.0
2007-11-08 03:13:00,1.95063,1.95076,1.95056,1.95076,9111545.0
2007-11-08 03:14:00,1.95066,1.95066,1.94995,1.94995,18630639.0
2007-11-08 03:15:00,1.94983,1.94983,1.94933,1.94933,11511764.0
2007-11-08 03:16:00,1.94942,1.94976,1.94917,1.94976,9864062.0
2007-11-08 03:17:00,1.94984,1.94984,1.94955,1.94955,3990794.0
2007-11-08 03:18:00,1.94927,1.94927,1.94881,1.94881,5163548.0
2007-11-08 03:19:00,1.94889,1.94889,1.94859,1.94859,5171594.0
2007-11-08 03:20:00,1.94853,1.94853,1.94825,1.94825,3144380.0
2007-11-08 03:21:00,1.9478,1.94808,1.94765,1.94765,3610722.0
2007-11-08 03:22:00,1.9476,1.9476,1.9473,1.9476,13558796.0
2007-11-08 03:23:00,1.94773,1.94793,1.94766,1.9479,16870519.0
2007-11-08 03:24:00,1.9479,1.94837,1.9479,1.94837,15619796.0
2007-11-08 03:25:00,1.94841,1.94866,1.94841,1.94862,3966049.0
2007-11-08 03:26:00,1.94845,1.94845,1.94798,1.94798,8165940.0
2007-11-08 03:27:00,1.94798,1.94807,1.94788,1.94788,9661276.0
2007-11-08 03:28:00,1.94787,1.94796,1.94777,1.94777,8631803.0
2007-11-08 03:29:00,1.94771,1.94785,1.94762,1.94785,8873106.0
2007-11-08 03:30:00,1.9479,1.94804,1.94785,1.94785,5340115.0
2007-11-08 03:31:00,1.94799,1.94805,1.94784,1.94784,9595843.0
2007-11-08 03:32:00,1.94774,1.94774,1.94727,1.94738,3016010.0
2007-11-08 03:33:00,1.94734,1.94741,1.94729,1.94729,4925014.0
2007-11-08 03:34:00,1.94721,1.94721,1.94686,1.94686,4932595.0
2007-11-08 03:35:00,1.94694,1.94718,1.94559,1.94718,5387421.0
2007-11-08 03:36:00,1.9471,1.94717,1.94697,1.94716,6098255.0
2007-11-08 03:37:00,1.94711,1.94742,1.94709,1.9472,5375975.0
2007-11-08 03:38:00,1.94719,1.94719,1.94699,1.94704,5976353.0
2007-11-08 03:39:00,1.9472,1.94763,1.9472,1.94763,1448290.0
2007-11-08 03:40:00,1.94768,1.94841,1.94768,1.94841,8094126.0
2007-11-08 03:41:00,1.94863,1.94863,1.94848,1.94855,3102157.0
2007-11-08 03:42:00,1.94857,1.94857,1.94819,1.94819,11525659.0
2007-11-08 03:43:00,1.94801,1.94801,1.94767,1.94784,4559077.0
2007-11-08 03:44:00,1.94775,1.94775,1.94756,1.94757,6855538.0
2007-11-08 03:45:00,1.94777,1.94777,1.94745,1.94745,6534917.0
2007-11-08 03:46:00,1.94752,1.94819,1.94752,1.94819,16964152.0
2007-11-08 03:47:00,1.94819,1.94945,1.94819,1.94945,3315019.0
2007-11-08 03:48:00,1.94948,1.94948,1.94872,1.94872,7574330.0
2007-11-08 03:49:00,1.94834,1.94977,1.94834,1.94977,2879964.0
2007-11-08 03:50:00,1.9499,1.94992,1.94979,1.94986,15064081.0
2007-11-08 03:51:00,1.94984,1.95006,1.94975,1.95006,12443631.0
2007-11-08 03:52:00,1.9502,1.95053,1.9502,1.95053,5460113.0
2007-11-08 03:53:00,1.95044,1.95059,1.95038,1.95045,10119120.0
2007-11-08 03:54:00,1.95038,1.95065,1.95038,1.95065,9487403.0
2007-11-08 03:55:00,1.95066,1.95066,1.95053,1.95063,2573370.0
2007-11-08 03:56:00,1.95054,1.95069,1.9503,1.95051,4288079.0
2007-11-08 03:57:00,1.95035,1.95035,1.95003,1.9501,2584599.0
2007-11-08 03:58:00,1.95004,1.95018,1.94971,1.94971,4851112.0
2007-11-08 03:59:00,1.94988,1.94998,1.94972,1.94998,5051729.0
2007-11-08 04:00:00,1.94982,1.94982,1.94924,1.94924,10278967.0
2007-11-08 04:01:00,1.94902,1.94904,1.94857,1.94857,5385841.0
2007-11-08 04:02:00,1.94852,1.94903,1.94852,1.94903,7859613.0
2007-11-08 04:03:00,1.94929,1.94954,1.94929,1.94945,11569324.0
2007-11-08 04:04:00,1.94925,1.94925,1.94883,1.94909,5671947.0
2007-11-08 04:05:00,1.94917,1.94917,1.94851,1.94851,1882082.0
2007-11-08 04:06:00,1.94839,1.94871,1.94837,1.94871,4351123.0
2007-11-08 04:07:00,1.94866,1.9487,1.9485,1.9485,8150832.0
2007-11-08 04:08:00,1.94836,1.94866,1.94836,1.94866,11629296.0
2007-11-08 04:09:00,1.94864,1.94867,1.9485,1.9485,2878856.0
2007-11-08 04:10:00,1.94846,1.94872,1.94841,1.94872,5961985.0
2007-11-08 04:11:00,1.94898,1.94959,1.94898,1.94959,11464699.0
2007-11-08 04:12:00,1.94963,1.94963,1.94917,1.94932,12250518.0
2007-11-08 04:13:00,1.94946,1.94974,1.94946,1.9497,5868658.0
2007-11-08 04:14:00,1.94984,1.95036,1.94984,1.95036,13040773.0
2007-11-08 04:15:00,1.95063,1.95125,1.95063,1.95125,7572151.0
2007-11-08 04:16:00,1.95158,1.95271,1.95158,1.95271,7570381.0
2007-11-08 04:17:00,1.95274,1.95279,1.95217,1.95217,2292411.0
2007-11-08 04:18:00,1.95218,1.95243,1.95218,1.95243,8924311.0
2007-11-08 04:19:00,1.95226,1.95226,1.95168,1.95168,5391181.0
2007-11-08 04:20:00,1.95151,1.95151,1.9512,1.9512,6593802.0
2007-11-08 04:21:00,1.95131,1.95131,1.95052,1.95052,3633970.0
2007-11-08 04:22:00,1.95044,1.95044,1.95013,1.95031,3912708.0
2007-11-08 04:23:00,1.95036,1.95068,1.95036,1.95068,3919562.0
2007-11-08 04:24:00,1.95078,1.95088,1.95042,1.95067,6609946.0
2007-11-08 04:25:00,1.95044,1.95047,1.95028,1.95034,4668018.0
2007-11-08 04:26:00,1.95047,1.95055,1.95035,1.95035,10565968.0
2007-11-08 04:27:00,1.95031,1.95039,1.95028,1.95031,3821505.0
2007-11-08 04:28:00,1.95056,1.95095,1.95056,1.95095,12185200.0
2007-11-08 04:29:00,1.95093,1.95117,1.95093,1.95108,2009641.0
2007-11-08 04:30:00,1.95115,1.95138,1.95112,1.95127,8910542.0
2007-11-08 04:31:00,1.95122,1.95122,1.95091,1.95102,14651192.0
2007-11-08 04:32:00,1.9509,1.9509,1.95072,1.95088,15300101.0
2007-11-08 04:33:00,1.95089,1.95106,1.95084,1.95103,8623216.0
2007-11-08 04:34:00,1.95101,1.95101,1.9507,1.95073,7312110.0
2007-11-08 04:35:00,1.95057,1.95074,1.95031,1.95038,3550359.0
2007-11-08 04:36:00,1.95036,1.95048,1.95026,1.95031,12229669.0
2007-11-08 04:37:00,1.9504,1.95049,1.9503,1.95048,9230533.0
2007-11-08 04:38:00,1.95045,1.95053,1.95029,1.95053,3491291.0
2007-11-08 04:39:00,1.95045,1.95074,1.95045,1.95058,3267743.0
2007-11-08 04:40:00,1.95059,1.95095,1.95059,1.95063,4687845.0
2007-11-08 04:41:00,1.95062,1.95107,1.95059,1.95107,4161709.0
2007-11-08 04:42:00,1.95138,1.95155,1.95138,1.95148,7105219.0
2007-11-08 04:43:00,1.95134,1.95134,1.95092,1.95092,6033945.0
2007-11-08 04:44:00,1.95089,1.95089,1.95039,1.95039,1444089.0
2007-11-08 04:45:00,1.95038,1.95048,1.95033,1.95039,30603492.0
2007-11-08 04:46:00,1.95029,1.95029,1.95,1.95021,6345986.0
2007-11-08 04:47:00,1.95024,1.95024,1.94996,1.95011,16978472.0
2007-11-08 04:48:00,1.95023,1.95045,1.95017,1.95045,4423781.0
2007-11-08 04:49:00,1.95068,1.95103,1.95068,1.95103,1476653.0
2007-11-08 04:50:00,1.95115,1.95115,1.95097,1.95103,6116343.0
2007-11-08 04:51:00,1.95102,1.95102,1.95076,1.95076,3698914.0
2007-11-08 04:52:00,1.95068,1.9507,1.95054,1.95054,6207347.0
2007-11-08 04:53:00,1.9508,1.95096,1.95075,1.9509,2123006.0
2007-11-08 04:54:00,1.95109,1.9513,1.95109,1.9513,3435678.0
2007-11-08 04:55:00,1.95127,1.95132,1.95106,1.95112,2566225.0
2007-11-08 04:56:00,1.95113,1.95123,1.95089,1.95113,5835234.0
2007-11-08 04:57:00,1.9511,1.95129,1.95098,1.95122,4478047.0
2007-11-08 04:58:00,1.95117,1.95131,1.95117,1.95129,11039336.0
2007-11-08 04:59:00,1.95116,1.95128,1.95116,1.95116,7783244.0
2007-11-08 05:00:00,1.95116,1.95116,1.95092,1.95092,3742482.0
2007-11-08 05:01:00,1.9511,1.95121,1.95102,1.95121,2990832.0
2007-11-08 05:02:00,1.95112,1.95112,1.95069,1.95088,5590942.0
2007-11-08 05:03:00,1.95091,1.95097,1.95085,1.95085,37678831.0
2007-11-08 05:04:00,1.95087,1.95087,1.9506,1.95062,23285702.0
2007-11-08 05:05:00,1.95077,1.9513,1.95077,1.9513,17301101.0
2007-11-08 05:06:00,1.95149,1.9516,1.95143,1.9516,3983088.0
2007-11-08 05:07:00,1.95146,1.95153,1.95139,1.95148,5190291.0
2007-11-08 05:08:00,1.95143,1.95143,1.9512,1.95123,7836413.0
2007-11-08 05:09:00,1.95122,1.95122,1.95099,1.95106,6127364.0
2007-11-08 05:10:00,1.951,1.95108,1.95095,1.95101,1971974.0
2007-11-08 05:11:00,1.95092,1.95092,1.95069,1.95079,3146682.0
2007-11-08 05:12:00,1.95059,1.95059,1.94986,1.94986,10640118.0
2007-11-08 05:13:00,1.94984,1.9499,1.94978,1.9499,7021000.0
2007-11-08 05:14:00,1.94991,1.95014,1.94984,1.95014,4302823.0
2007-11-08 05:15:00,1.95024,1.9503,1.95013,1.95013,2783610.0
2007-11-08 05:16:00,1.94994,1.95004,1.94987,1.95004,1226622.0
2007-11-08 05:17:00,1.95,1.95025,1.95,1.95025,3965545.0
2007-11-08 05:18:00,1.95042,1.95079,1.9502,1.9502,15115146.0
2007-11-08 05:19:00,1.95027,1.95027,1.95011,1.95013,13328340.0
2007-11-08 05:20:00,1.95017,1.95043,1.95017,1.95043,3429548.0
2007-11-08 05:21:00,1.95062,1.95083,1.95037,1.95037,2198566.0
2007-11-08 05:22:00,1.95028,1.95028,1.94999,1.94999,3734316.0
2007-11-08 05:23:00,1.94997,1.94997,1.94974,1.94991,4086643.0
2007-11-08 05:24:00,1.95011,1.95045,1.94999,1.95005,4170468.0
2007-11-08 05:25:00,1.9501,1.95024,1.95001,1.95024,1997133.0
2007-11-08 05:26:00,1.95034,1.95047,1.95026,1.9503,6758114.0
2007-11-08 05:27:00,1.95018,1.95024,1.94996,1.94996,6084371.0
2007-11-08 05:28:00,1.94999,1.95001,1.94982,1.94983,11944194.0
2007-11-08 05:29:00,1.9498,1.9498,1.94967,1.94967,25060714.0
2007-11-08 05:30:00,1.94961,1.94982,1.94959,1.94959,22193972.0
2007-11-08 05:31:00,1.94939,1.94939,1.94912,1.94929,5693672.0
2007-11-08 05:32:00,1.94925,1.9496,1.94925,1.94941,4408433.0
2007-11-08 05:33:00,1.94929,1.94929,1.94894,1.94908,3778962.0
2007-11-08 05:34:00,1.94929,1.94965,1.94929,1.94965,11754963.0
2007-11-08 05:35:00,1.94961,1.94964,1.94952,1.94952,20189109.0
2007-11-08 05:36:00,1.94948,1.94955,1.94921,1.94954,31731481.0
2007-11-08 05:37:00,1.94949,1.94964,1.94932,1.94932,8566301.0
2007-11-08 05:38:00,1.9492,1.9492,1.94893,1.94893,3131419.0
2007-11-08 05:39:00,1.94893,1.94895,1.94871,1.94895,6395631.0
2007-11-08 05:40:00,1.94907,1.94932,1.94907,1.94913,4804201.0
2007-11-08 05:41:00,1.9489,1.9489,1.94842,1.94882,7666368.0
2007-11-08 05:42:00,1.94878,1.94885,1.94878,1.9488,6137299.0
2007-11-08 05:43:00,1.94881,1.94891,1.94849,1.94891,9499282.0
2007-11-08 05:44:00,1.94895,1.94915,1.94894,1.94897,3930438.0
2007-11-08 05:45:00,1.94889,1.9489,1.9488,1.94885,9077467.0
2007-11-08 05:46:00,1.94878,1.94889,1.94874,1.94874,2941960.0
2007-11-08 05:47:00,1.94881,1.94893,1.94881,1.94883,6871292.0
2007-11-08 05:48:00,1.94878,1.94886,1.94872,1.94886,8494742.0
2007-11-08 05:49:00,1.94846,1.94902,1.94846,1.94876,3580281.0
2007-11-08 05:50:00,1.94862,1.94862,1.9483,1.94847,7498395.0
2007-11-08 05:51:00,1.94857,1.94937,1.94857,1.94937,5638763.0
2007-11-08 05:52:00,1.94958,1.94976,1.94912,1.94912,11120426.0
2007-11-08 05:53:00,1.94906,1.94912,1.94887,1.9491,5195831.0
2007-11-08 05:54:00,1.94939,1.94959,1.94938,1.94956,11010765.0
2007-11-08 05:55:00,1.94968,1.94968,1.94918,1.94918,8125737.0
2007-11-08 05:56:00,1.94909,1.94932,1.94909,1.94932,1749104.0
2007-11-08 05:57:00,1.94952,1.95016,1.94952,1.95016,3575744.0
2007-11-08 05:58:00,1.95045,1.95068,1.95045,1.95056,16847360.0
2007-11-08 05:59:00,1.95056,1.95056,1.95024,1.95024,4801128.0
2007-11-08 06:00:00,1.95018,1.95018,1.94995,1.95008,6241512.0
2007-11-08 06:01:00,1.95024,1.95091,1.95024,1.95091,4538936.0
2007-11-08 06:02:00,1.95107,1.95127,1.95089,1.95127,9303737.0
2007-11-08 06:03:00,1.95155,1.95219,1.95155,1.95195,2411363.0
2007-11-08 06:04:00,1.95204,1.95204,1.95182,1.95182,7656722.0
2007-11-08 06:05:00,1.9518,1.95226,1.9518,1.95226,5554973.0
2007-11-08 06:06:00,1.95229,1.95239,1.95221,1.95221,1529105.0
2007-11-08 06:07:00,1.95212,1.95212,1.95183,1.95205,11926715.0
2007-11-08 06:08:00,1.95207,1.95207,1.95194,1.95194,7160238.0
2007-11-08 06:09:00,1.9519,1.9519,1.9516,1.9517,13751696.0
2007-11-08 06:10:00,1.95169,1.95175,1.95165,1.95165,7312687.0
2007-11-08 06:11:00,1.95156,1.9516,1.95143,1.9515,6922608.0
2007-11-08 06:12:00,1.95144,1.95144,1.95119,1.95119,13142614.0
2007-11-08 06:13:00,1.9512,1.95124,1.95082,1.95082,4093100.0
2007-11-08 06:14:00,1.95056,1.95056,1.94984,1.94984,5812384.0
2007-11-08 06:15:00,1.9497,1.9497,1.94937,1.9494,3358018.0
2007-11-08 06:16:00,1.94943,1.94965,1.94943,1.94951,3652655.0
2007-11-08 06:17:00,1.94964,1.95025,1.94964,1.95025,5992068.0
2007-11-08 06:18:00,1.9504,1.9504,1.9502,1.95025,9463190.0
2007-11-08 06:19:00,1.95019,1.95044,1.95018,1.95044,2999321.0
2007-11-08 06:20:00,1.9504,1.9504,1.95026,1.95026,7117899.0
2007-11-08 06:21:00,1.95042,1.95063,1.95042,1.95063,3091934.0
2007-11-08 06:22:00,1.95056,1.95056,1.9503,1.95041,3889210.0
2007-11-08 06:23:00,1.95049,1.95092,1.95049,1.95092,8832545.0
2007-11-08 06:24:00,1.95093,1.95101,1.9509,1.95099,9782271.0
2007-11-08 06:25:00,1.95106,1.95109,1.95079,1.95079,13805243.0
2007-11-08 06:26:00,1.95061,1.95081,1.95055,1.95081,8165600.0
2007-11-08 06:27:00,1.9509,1.95096,1.95064,1.95064,7614947.0
2007-11-08 06:28:00,1.95054,1.95058,1.95032,1.95058,1564446.0
2007-11-08 06:29:00,1.95052,1.95064,1.95038,1.95064,2658198.0
2007-11-08 06:30:00,1.95057,1.95057,1.95021,1.95021,5730749.0
2007-11-08 06:31:00,1.95023,1.95044,1.95023,1.95044,8560812.0
2007-11-08 06:32:00,1.95043,1.95067,1.95043,1.95059,16579964.0
2007-11-08 06:33:00,1.95044,1.95044,1.94999,1.95042,6781487.0
2007-11-08 06:34:00,1.95037,1.95037,1.94978,1.94978,3435415.0
2007-11-08 06:35:00,1.94992,1.95011,1.94992,1.94998,7395686.0
2007-11-08 06:36:00,1.94992,1.94992,1.94943,1.94943,12774505.0
2007-11-08 06:37:00,1.94935,1.94938,1.94911,1.94911,4707193.0
2007-11-08 06:38:00,1.94906,1.94908,1.94894,1.94908,11456894.0
2007-11-08 06:39:00,1.94935,1.94936,1.94898,1.94898,10931213.0
2007-11-08 06:40:00,1.94882,1.94906,1.94871,1.94871,37568560.0
2007-11-08 06:41:00,1.94878,1.94893,1.94857,1.94893,6020004.0
2007-11-08 06:42:00,1.94891,1.94913,1.94871,1.94913,14337056.0
2007-11-08 06:43:00,1.94928,1.94945,1.94921,1.94926,21853329.0
2007-11-08 06:44:00,1.94926,1.94951,1.94923,1.94951,22394182.0
2007-11-08 06:45:00,1.9496,1.94984,1.9496,1.94984,3899745.0
2007-11-08 06:46:00,1.94984,1.94984,1.94946,1.94966,2215387.0
2007-11-08 06:47:00,1.94967,1.94987,1.94967,1.94987,4710072.0
2007-11-08 06:48:00,1.94993,1.94996,1.9498,1.94992,5761985.0
2007-11-08 06:49:00,1.94981,1.94981,1.94941,1.94944,1126356.0
2007-11-08 06:50:00,1.94941,1.94958,1.94939,1.94939,13525035.0
2007-11-08 06:51:00,1.94932,1.94934,1.9491,1.94916,15590244.0
2007-11-08 06:52:00,1.94928,1.95007,1.94928,1.94981,6471298.0
2007-11-08 06:53:00,1.94964,1.94967,1.9494,1.94967,3843987.0
2007-11-08 06:54:00,1.94965,1.94965,1.94921,1.94921,8329306.0
2007-11-08 06:55:00,1.94927,1.94979,1.94917,1.94979,10034303.0
2007-11-08 06:56:00,1.95,1.9501,1.95,1.9501,6461952.0
2007-11-08 06:57:00,1.95011,1.95031,1.94986,1.95028,9654997.0
2007-11-08 06:58:00,1.95029,1.95045,1.95025,1.95045,5941704.0
2007-11-08 06:59:00,1.95059,1.95126,1.95059,1.95126,1486913.0
2007-11-08 07:00:00,1.95146,1.95199,1.95146,1.95179,30457675.0
2007-11-08 07:01:00,1.95157,1.95157,1.95118,1.95124,8968321.0
2007-11-08 07:02:00,1.9511,1.9514,1.95108,1.9514,5724098.0
2007-11-08 07:03:00,1.95149,1.95175,1.95149,1.95175,21576980.0
2007-11-08 07:04:00,1.95191,1.95241,1.95191,1.95241,804974.0
2007-11-08 07:05:00,1.95244,1.95244,1.95195,1.9524,4760013.0
2007-11-08 07:06:00,1.95248,1.95272,1.95242,1.95272,7044563.0
2007-11-08 07:07:00,1.95316,1.95383,1.95316,1.95382,6232508.0
2007-11-08 07:08:00,1.95357,1.9549,1.95357,1.9549,2696816.0
2007-11-08 07:09:00,1.95476,1.95476,1.95459,1.95475,7930838.0
2007-11-08 07:10:00,1.95481,1.9549,1.95459,1.95479,29917473.0
2007-11-08 07:11:00,1.95478,1.95488,1.95472,1.95472,25961221.0
2007-11-08 07:12:00,1.95471,1.95471,1.95459,1.95459,7389494.0
2007-11-08 07:13:00,1.95458,1.95468,1.95446,1.95446,6380450.0
2007-11-08 07:14:00,1.95434,1.95434,1.95408,1.95413,1250726.0
2007-11-08 07:15:00,1.954,1.954,1.95365,1.95365,3862616.0
2007-11-08 07:16:00,1.95359,1.95359,1.95304,1.95313,1743663.0
2007-11-08 07:17:00,1.95336,1.95366,1.95336,1.95352,7328926.0
2007-11-08 07:18:00,1.95347,1.95363,1.95339,1.95345,3420326.0
2007-11-08 07:19:00,1.95347,1.95347,1.95327,1.95327,3298464.0
2007-11-08 07:20:00,1.95317,1.95317,1.9527,1.9527,1925093.0
2007-11-08 07:21:00,1.95276,1.9532,1.95276,1.9532,6412473.0
2007-11-08 07:22:00,1.9532,1.95331,1.95312,1.95331,3271578.0
2007-11-08 07:23:00,1.95334,1.95341,1.95332,1.95332,3320445.0
2007-11-08 07:24:00,1.95327,1.95333,1.95324,1.95333,4227716.0
2007-11-08 07:25:00,1.95335,1.95335,1.95312,1.95335,837663.0
2007-11-08 07:26:00,1.95342,1.95353,1.95339,1.9534,3362285.0
2007-11-08 07:27:00,1.9533,1.9533,1.95301,1.95311,3176388.0
2007-11-08 07:28:00,1.95309,1.95318,1.95299,1.95318,3190724.0
2007-11-08 07:29:00,1.95324,1.95344,1.95318,1.95318,3411498.0
2007-11-08 07:30:00,1.95332,1.95341,1.95322,1.95339,8311063.0
2007-11-08 07:31:00,1.95347,1.95359,1.95341,1.95359,17888112.0
2007-11-08 07:32:00,1.9535,1.9535,1.95259,1.95301,7185340.0
2007-11-08 07:33:00,1.95313,1.95313,1.95275,1.95293,4655076.0
2007-11-08 07:34:00,1.95281,1.95307,1.95281,1.95307,7297180.0
2007-11-08 07:35:00,1.95313,1.9532,1.95311,1.9532,15147027.0
2007-11-08 07:36:00,1.95312,1.95312,1.9526,1.9526,14303079.0
2007-11-08 07:37:00,1.95252,1.95264,1.95214,1.95214,4115748.0
2007-11-08 07:38:00,1.95187,1.95187,1.95148,1.95154,4712166.0
2007-11-08 07:39:00,1.95156,1.95184,1.95156,1.95184,11525855.0
2007-11-08 07:40:00,1.95188,1.95196,1.9518,1.9518,5104489.0
2007-11-08 07:41:00,1.95155,1.95155,1.95079,1.95079,3363567.0
2007-11-08 07:42:00,1.95058,1.95058,1.94966,1.94966,3370257.0
2007-11-08 07:43:00,1.94958,1.94994,1.94954,1.94994,4073496.0
2007-11-08 07:44:00,1.95001,1.95025,1.94999,1.95011,4769803.0
2007-11-08 07:45:00,1.9502,1.95087,1.9502,1.95081,28719243.0
2007-11-08 07:46:00,1.95106,1.95127,1.95105,1.95124,3434996.0
2007-11-08 07:47:00,1.95121,1.95121,1.95094,1.95094,19119023.0
2007-11-08 07:48:00,1.95093,1.95093,1.95061,1.95067,9768855.0
2007-11-08 07:49:00,1.95068,1.95085,1.95068,1.95085,2545310.0
2007-11-08 07:50:00,1.95084,1.95094,1.95078,1.95078,7047253.0
2007-11-08 07:51:00,1.95081,1.95116,1.95081,1.95114,1430229.0
2007-11-08 07:52:00,1.9513,1.95189,1.9513,1.95189,4309103.0
2007-11-08 07:53:00,1.95206,1.95206,1.95178,1.95201,17751338.0
2007-11-08 07:54:00,1.95221,1.95259,1.95221,1.95259,4595887.0
2007-11-08 07:55:00,1.95264,1.95283,1.95255,1.95283,6201404.0
2007-11-08 07:56:00,1.9529,1.95305,1.95273,1.95278,8768605.0
2007-11-08 07:57:00,1.95278,1.95278,1.95248,1.95248,1085358.0
2007-11-08 07:58:00,1.95238,1.95238,1.95213,1.95217,8198103.0
2007-11-08 07:59:00,1.95222,1.95232,1.95209,1.95232,16630888.0
2007-11-08 08:00:00,1.95224,1.95224,1.95174,1.95193,13224832.0
2007-11-08 08:01:00,1.95193,1.95197,1.95175,1.95175,14734152.0
2007-11-08 08:02:00,1.95138,1.95191,1.95138,1.95191,3266578.0
2007-11-08 08:03:00,1.952,1.95216,1.95187,1.95198,3105679.0
2007-11-08 08:04:00,1.95186,1.95272,1.9518,1.9527,12366228.0
2007-11-08 08:05:00,1.95266,1.95266,1.95223,1.9524,3886762.0
2007-11-08 08:06:00,1.95255,1.95255,1.95237,1.95252,543523.0
2007-11-08 08:07:00,1.95258,1.95309,1.9514,1.9514,3846920.0
2007-11-08 08:08:00,1.95268,1.95268,1.95258,1.95265,4055467.0
2007-11-08 08:09:00,1.95264,1.95264,1.95218,1.95239,48708857.0
2007-11-08 08:10:00,1.95232,1.95233,1.95219,1.95233,8929471.0
2007-11-08 08:11:00,1.95265,1.95329,1.95265,1.95329,11517746.0
2007-11-08 08:12:00,1.95322,1.95322,1.95286,1.95293,4586562.0
2007-11-08 08:13:00,1.95293,1.95293,1.95257,1.95257,12241547.0
2007-11-08 08:14:00,1.9526,1.9526,1.95231,1.9525,1705132.0
2007-11-08 08:15:00,1.95233,1.95233,1.95209,1.95221,6651859.0
2007-11-08 08:16:00,1.95224,1.95263,1.95224,1.95263,3449750.0
2007-11-08 08:17:00,1.95265,1.95283,1.95252,1.95283,9648642.0
2007-11-08 08:18:00,1.95313,1.95353,1.95309,1.95309,3212200.0
2007-11-08 08:19:00,1.95278,1.95278,1.95239,1.95239,4615578.0
2007-11-08 08:20:00,1.95231,1.95251,1.9522,1.95251,9201197.0
2007-11-08 08:21:00,1.95264,1.95286,1.95259,1.95275,3575802.0
2007-11-08 08:22:00,1.95285,1.95285,1.95272,1.95272,2261264.0
2007-11-08 08:23:00,1.95273,1.9528,1.95269,1.9528,8590018.0
2007-11-08 08:24:00,1.95299,1.95311,1.9529,1.9529,9497573.0
2007-11-08 08:25:00,1.9529,1.95301,1.9529,1.95297,4311344.0
2007-11-08 08:26:00,1.95294,1.95298,1.95291,1.95292,2915039.0
2007-11-08 08:27:00,1.95308,1.9535,1.95308,1.9535,12985233.0
2007-11-08 08:28:00,1.95368,1.95396,1.95368,1.95396,883841.0
2007-11-08 08:29:00,1.9541,1.95413,1.95397,1.95412,3704150.0
2007-11-08 08:30:00,1.95407,1.95417,1.95398,1.95405,40448275.0
2007-11-08 08:31:00,1.95399,1.95414,1.95385,1.95414,8633565.0
2007-11-08 08:32:00,1.95415,1.95415,1.95398,1.95399,6788584.0
2007-11-08 08:33:00,1.95396,1.95399,1.95351,1.95361,12952436.0
2007-11-08 08:34:00,1.95351,1.95351,1.95249,1.95274,3144320.0
2007-11-08 08:35:00,1.95226,1.95312,1.95226,1.95309,2514434.0
2007-11-08 08:36:00,1.95317,1.95346,1.95317,1.95346,5485989.0
2007-11-08 08:37:00,1.95378,1.95382,1.95318,1.95318,12675348.0
2007-11-08 08:38:00,1.95301,1.95366,1.95283,1.95366,15593391.0
2007-11-08 08:39:00,1.95376,1.95403,1.95339,1.95339,5829885.0
2007-11-08 08:40:00,1.95304,1.95304,1.95265,1.95272,9613361.0
2007-11-08 08:41:00,1.95261,1.95261,1.95235,1.9524,4483237.0
2007-11-08 08:42:00,1.95243,1.95243,1.95151,1.95151,4190772.0
2007-11-08 08:43:00,1.95159,1.95159,1.95092,1.95092,5206113.0
2007-11-08 08:44:00,1.95107,1.95107,1.95064,1.95092,7680699.0
2007-11-08 08:45:00,1.95092,1.95131,1.95092,1.95131,2894808.0
2007-11-08 08:46:00,1.95144,1.95239,1.95144,1.95214,5194516.0
2007-11-08 08:47:00,1.95205,1.95282,1.95205,1.95272,36547231.0
2007-11-08 08:48:00,1.95273,1.95273,1.95232,1.95232,1822816.0
2007-11-08 08:49:00,1.95203,1.95203,1.9518,1.95188,3305713.0
2007-11-08 08:50:00,1.95173,1.95173,1.95089,1.95128,3208365.0
2007-11-08 08:51:00,1.95149,1.95175,1.95142,1.95161,12826398.0
2007-11-08 08:52:00,1.95171,1.95197,1.95171,1.95195,7184641.0
2007-11-08 08:53:00,1.95183,1.95183,1.95145,1.95145,4505939.0
2007-11-08 08:54:00,1.95135,1.95139,1.94989,1.9513,7458280.0
2007-11-08 08:55:00,1.95113,1.95119,1.95063,1.95063,10681353.0
2007-11-08 08:56:00,1.95087,1.95144,1.95087,1.95144,9232671.0
2007-11-08 08:57:00,1.95157,1.95173,1.95157,1.95171,4755985.0
2007-11-08 08:58:00,1.95199,1.95234,1.95199,1.95225,1080700.0
2007-11-08 08:59:00,1.95254,1.95377,1.95254,1.95377,4968013.0
2007-11-08 09:00:00,1.95385,1.95385,1.95317,1.95317,1670320.0
2007-11-08 09:01:00,1.95286,1.95286,1.95217,1.9522,10110847.0
2007-11-08 09:02:00,1.95242,1.95264,1.9518,1.9518,9392311.0
2007-11-08 09:03:00,1.95145,1.95145,1.95059,1.95059,7461741.0
2007-11-08 09:04:00,1.9506,1.95087,1.95057,1.95087,6721393.0
2007-11-08 09:05:00,1.95074,1.95079,1.95046,1.95079,6920482.0
2007-11-08 09:06:00,1.95091,1.95091,1.95075,1.95075,10068854.0
2007-11-08 09:07:00,1.95051,1.95051,1.95014,1.95045,10615720.0
2007-11-08 09:08:00,1.95046,1.95109,1.95046,1.95109,21582791.0
2007-11-08 09:09:00,1.95115,1.95129,1.95101,1.95101,4888576.0
2007-11-08 09:10:00,1.95089,1.95097,1.95074,1.95078,10961996.0
2007-11-08 09:11:00,1.95077,1.95089,1.95052,1.95089,2967450.0
2007-11-08 09:12:00,1.95112,1.95112,1.95058,1.95079,3677362.0
2007-11-08 09:13:00,1.95085,1.95085,1.95059,1.9508,9649265.0
2007-11-08 09:14:00,1.95109,1.95206,1.95109,1.95164,10783453.0
2007-11-08 09:15:00,1.95183,1.95334,1.95183,1.95334,15771850.0
2007-11-08 09:16:00,1.95305,1.95325,1.95273,1.95273,7398691.0
2007-11-08 09:17:00,1.95273,1.95315,1.95273,1.95315,20554518.0
2007-11-08 09:18:00,1.95346,1.95384,1.95346,1.9538,2321723.0
2007-11-08 09:19:00,1.95389,1.95428,1.95357,1.95357,4886465.0
2007-11-08 09:20:00,1.9538,1.95409,1.9538,1.95402,6691358.0
2007-11-08 09:21:00,1.9539,1.9539,1.9532,1.95322,6578819.0
2007-11-08 09:22:00,1.95303,1.95307,1.95282,1.95282,2467506.0
2007-11-08 09:23:00,1.95277,1.95277,1.95229,1.95229,9417673.0
2007-11-08 09:24:00,1.95195,1.95346,1.95195,1.95346,5281298.0
2007-11-08 09:25:00,1.95378,1.9552,1.95378,1.9552,11413140.0
2007-11-08 09:26:00,1.95534,1.95663,1.95534,1.95663,2972860.0
2007-11-08 09:27:00,1.95674,1.95704,1.95674,1.95704,6835283.0
2007-11-08 09:28:00,1.95711,1.95749,1.95711,1.95749,11500971.0
2007-11-08 09:29:00,1.95729,1.95729,1.95625,1.95625,7957219.0
2007-11-08 09:30:00,1.9562,1.95628,1.95581,1.95581,5624866.0
2007-11-08 09:31:00,1.95574,1.95577,1.95533,1.95577,5441148.0
2007-11-08 09:32:00,1.95581,1.95581,1.9554,1.9554,4726484.0
2007-11-08 09:33:00,1.95531,1.95531,1.9549,1.95491,15470073.0
2007-11-08 09:34:00,1.95489,1.95511,1.95489,1.955,4327890.0
2007-11-08 09:35:00,1.955,1.95528,1.955,1.95528,2256564.0
2007-11-08 09:36:00,1.95538,1.95557,1.95538,1.95541,33561878.0
2007-11-08 09:37:00,1.95529,1.95558,1.95528,1.95528,17485554.0
2007-11-08 09:38:00,1.95543,1.95575,1.95541,1.95575,9457751.0
2007-11-08 09:39:00,1.95561,1.95583,1.95538,1.95538,10502780.0
2007-11-08 09:40:00,1.95523,1.95625,1.95523,1.95625,16327316.0
2007-11-08 09:41:00,1.95617,1.95677,1.95617,1.95677,9198300.0
2007-11-08 09:42:00,1.95684,1.95684,1.95661,1.95661,7342938.0
2007-11-08 09:43:00,1.95657,1.95657,1.95613,1.95613,15362205.0
2007-11-08 09:44:00,1.95607,1.95624,1.95591,1.95624,4693683.0
2007-11-08 09:45:00,1.95643,1.95674,1.9564,1.95674,1994916.0
2007-11-08 09:46:00,1.95682,1.95744,1.95677,1.9574,13415807.0
2007-11-08 09:47:00,1.95741,1.95743,1.95721,1.95737,4539692.0
2007-11-08 09:48:00,1.95753,1.95772,1.95751,1.95751,8009689.0
2007-11-08 09:49:00,1.95773,1.95797,1.95766,1.95771,3396769.0
2007-11-08 09:50:00,1.9577,1.9577,1.9567,1.95684,3648104.0
2007-11-08 09:51:00,1.95696,1.9571,1.95696,1.95706,13045011.0
2007-11-08 09:52:00,1.95712,1.95712,1.95689,1.95696,3072076.0
2007-11-08 09:53:00,1.95693,1.95694,1.95683,1.95685,11221534.0
2007-11-08 09:54:00,1.95692,1.95701,1.9567,1.9567,9349952.0
2007-11-08 09:55:00,1.95659,1.95659,1.9554,1.9554,20968012.0
2007-11-08 09:56:00,1.95531,1.95584,1.95531,1.95575,2782789.0
2007-11-08 09:57:00,1.95565,1.95565,1.95543,1.95563,19182043.0
2007-11-08 09:58:00,1.95567,1.95611,1.95556,1.95611,2846064.0
2007-11-08 09:59:00,1.95625,1.95692,1.95625,1.95645,5935113.0
2007-11-08 10:00:00,1.95626,1.95626,1.95574,1.95574,4977054.0
2007-11-08 10:01:00,1.9556,1.9556,1.95523,1.95523,23412029.0
2007-11-08 10:02:00,1.95523,1.95615,1.95523,1.95615,18961583.0
2007-11-08 10:03:00,1.95628,1.95631,1.95478,1.95609,6718702.0
2007-11-08 10:04:00,1.9561,1.9563,1.9561,1.9563,4482157.0
2007-11-08 10:05:00,1.95639,1.95651,1.95639,1.95646,6895425.0
2007-11-08 10:06:00,1.95625,1.95626,1.95591,1.95626,2956879.0
2007-11-08 10:07:00,1.95622,1.95659,1.95621,1.95659,1132050.0
2007-11-08 10:08:00,1.95678,1.95724,1.95674,1.957,1853714.0
2007-11-08 10:09:00,1.95678,1.95678,1.95652,1.95666,17644800.0
2007-11-08 10:10:00,1.95644,1.95644,1.95592,1.95592,2350380.0
2007-11-08 10:11:00,1.95595,1.95609,1.95569,1.95569,9751191.0
2007-11-08 10:12:00,1.95622,1.95636,1.95622,1.95627,4727647.0
2007-11-08 10:13:00,1.95627,1.95632,1.95594,1.95594,3130806.0
2007-11-08 10:14:00,1.95589,1.95589,1.95553,1.95553,7844520.0
2007-11-08 10:15:00,1.95544,1.95546,1.95483,1.95499,11300731.0
2007-11-08 10:16:00,1.95496,1.95496,1.95411,1.95411,1482873.0
2007-11-08 10:17:00,1.954,1.954,1.95318,1.95318,9177076.0
2007-11-08 10:18:00,1.95301,1.95301,1.9521,1.95242,2754087.0
2007-11-08 10:19:00,1.95254,1.95258,1.95245,1.95245,1503293.0
2007-11-08 10:20:00,1.95211,1.95211,1.95142,1.95142,2341191.0
2007-11-08 10:21:00,1.95135,1.9515,1.95109,1.95109,12275229.0
2007-11-08 10:22:00,1.95087,1.95087,1.95034,1.95034,1217439.0
2007-11-08 10:23:00,1.95034,1.9506,1.95005,1.95025,7276717.0
2007-11-08 10:24:00,1.95006,1.95037,1.94988,1.95037,26936215.0
2007-11-08 10:25:00,1.95043,1.95043,1.95029,1.95029,3202122.0
2007-11-08 10:26:00,1.95047,1.95097,1.95047,1.95097,6351295.0
2007-11-08 10:27:00,1.95085,1.95095,1.95075,1.95075,6540001.0
2007-11-08 10:28:00,1.95076,1.95106,1.95076,1.95106,2225766.0
2007-11-08 10:29:00,1.95099,1.95106,1.95087,1.95106,7899986.0
2007-11-08 10:30:00,1.95101,1.95116,1.95075,1.95116,2140159.0
2007-11-08 10:31:00,1.95138,1.95174,1.95138,1.95162,2353028.0
2007-11-08 10:32:00,1.95155,1.95155,1.95116,1.95134,7406750.0
2007-11-08 10:33:00,1.95118,1.95118,1.95097,1.95103,15202244.0
2007-11-08 10:34:00,1.95119,1.95195,1.95119,1.95195,4245238.0
2007-11-08 10:35:00,1.9518,1.9518,1.95133,1.95135,2617650.0
2007-11-08 10:36:00,1.95135,1.9522,1.95135,1.9522,4637848.0
2007-11-08 10:37:00,1.95245,1.95268,1.95226,1.95226,21787112.0
2007-11-08 10:38:00,1.9523,1.9524,1.95217,1.95234,12896660.0
2007-11-08 10:39:00,1.95225,1.95225,1.95169,1.95169,7356160.0
2007-11-08 10:40:00,1.95142,1.95151,1.95134,1.95134,1211313.0
2007-11-08 10:41:00,1.95128,1.95176,1.95118,1.95176,2828763.0
2007-11-08 10:42:00,1.95174,1.95195,1.95174,1.95185,10760013.0
2007-11-08 10:43:00,1.95173,1.95187,1.95173,1.95187,10267299.0
2007-11-08 10:44:00,1.95173,1.95183,1.95153,1.95153,8609834.0
2007-11-08 10:45:00,1.95146,1.9517,1.95146,1.9517,11780920.0
2007-11-08 10:46:00,1.95167,1.95167,1.95147,1.95147,10645275.0
2007-11-08 10:47:00,1.95143,1.95195,1.95143,1.95195,4712084.0
2007-11-08 10:48:00,1.95198,1.95198,1.95134,1.95134,3784345.0
2007-11-08 10:49:00,1.951,1.951,1.95055,1.95055,7189895.0
2007-11-08 10:50:00,1.9504,1.9504,1.95011,1.95034,5195970.0
2007-11-08 10:51:00,1.9504,1.95136,1.9504,1.95136,6245891.0
2007-11-08 10:52:00,1.95145,1.95159,1.95143,1.95159,11243359.0
2007-11-08 10:53:00,1.95174,1.952,1.95174,1.952,4449278.0
2007-11-08 10:54:00,1.95228,1.95294,1.95228,1.9527,6132913.0
2007-11-08 10:55:00,1.95258,1.95258,1.95221,1.95227,5742669.0
2007-11-08 10:56:00,1.95213,1.95213,1.95128,1.95128,7461027.0
2007-11-08 10:57:00,1.95134,1.95156,1.95108,1.95108,5899043.0
2007-11-08 10:58:00,1.95103,1.95109,1.95087,1.95109,10144565.0
2007-11-08 10:59:00,1.95115,1.95131,1.95115,1.95131,4636347.0
2007-11-08 11:00:00,1.95146,1.95202,1.95146,1.95202,254070.0
2007-11-08 11:01:00,1.95199,1.95199,1.9518,1.95182,11438276.0
2007-11-08 11:02:00,1.95166,1.95166,1.95135,1.95135,11062974.0
2007-11-08 11:03:00,1.95125,1.95125,1.95072,1.95072,9822942.0
2007-11-08 11:04:00,1.95078,1.9508,1.95027,1.95027,7018741.0
2007-11-08 11:05:00,1.95014,1.95016,1.95002,1.95003,36490986.0
2007-11-08 11:06:00,1.95013,1.95018,1.94992,1.94992,2502290.0
2007-11-08 11:07:00,1.94988,1.94988,1.94958,1.94969,6132165.0
2007-11-08 11:08:00,1.94979,1.95116,1.94957,1.95116,2441401.0
2007-11-08 11:09:00,1.95127,1.95138,1.95117,1.95138,1662467.0
2007-11-08 11:10:00,1.95137,1.95147,1.95101,1.95101,13650566.0
2007-11-08 11:11:00,1.95088,1.95088,1.95029,1.95029,3262313.0
2007-11-08 11:12:00,1.95007,1.95007,1.94979,1.94979,8504072.0
2007-11-08 11:13:00,1.94953,1.94953,1.94897,1.94897,22517680.0
2007-11-08 11:14:00,1.94891,1.94902,1.94882,1.94902,4190809.0
2007-11-08 11:15:00,1.94898,1.94898,1.9487,1.94872,8469327.0
2007-11-08 11:16:00,1.9488,1.9488,1.94855,1.94862,4086014.0
2007-11-08 11:17:00,1.94845,1.94854,1.94829,1.94829,11993123.0
2007-11-08 11:18:00,1.94817,1.9483,1.94794,1.9483,4155956.0
2007-11-08 11:19:00,1.9483,1.94861,1.94822,1.94837,29319552.0
2007-11-08 11:20:00,1.94826,1.94826,1.94774,1.94774,10399568.0
2007-11-08 11:21:00,1.94795,1.94819,1.94795,1.94819,4948559.0
2007-11-08 11:22:00,1.94828,1.94845,1.94812,1.94845,3715203.0
2007-11-08 11:23:00,1.94867,1.94881,1.94854,1.94881,11534624.0
2007-11-08 11:24:00,1.94879,1.94888,1.9486,1.94887,9631715.0
2007-11-08 11:25:00,1.94887,1.94889,1.94869,1.94889,1365123.0
2007-11-08 11:26:00,1.94893,1.94904,1.94881,1.94881,6127256.0
2007-11-08 11:27:00,1.94876,1.94894,1.94876,1.94893,6145655.0
2007-11-08 11:28:00,1.94884,1.94892,1.94872,1.94887,2903375.0
2007-11-08 11:29:00,1.94898,1.94919,1.94891,1.94919,6144531.0
2007-11-08 11:30:00,1.94925,1.94929,1.9491,1.94929,7939831.0
2007-11-08 11:31:00,1.94931,1.94932,1.94916,1.9493,2670727.0
2007-11-08 11:32:00,1.94932,1.94938,1.94912,1.94934,2980738.0
2007-11-08 11:33:00,1.94945,1.94992,1.94945,1.94992,8771654.0
2007-11-08 11:34:00,1.9498,1.94989,1.9498,1.94989,5298996.0
2007-11-08 11:35:00,1.95,1.95064,1.95,1.95064,12817425.0
2007-11-08 11:36:00,1.95056,1.95065,1.95034,1.95065,2453551.0
2007-11-08 11:37:00,1.95083,1.95117,1.95083,1.95117,6013667.0
2007-11-08 11:38:00,1.95101,1.95136,1.951,1.9513,18726312.0
2007-11-08 11:39:00,1.95127,1.95127,1.95105,1.9512,4893845.0
2007-11-08 11:40:00,1.95126,1.95126,1.95099,1.95102,2367982.0
2007-11-08 11:41:00,1.95092,1.95092,1.95063,1.95063,19439362.0
2007-11-08 11:42:00,1.95079,1.95098,1.95074,1.95098,5169313.0
2007-11-08 11:43:00,1.95101,1.95111,1.95091,1.95091,2296718.0
2007-11-08 11:44:00,1.95086,1.95086,1.95058,1.95058,21351973.0
2007-11-08 11:45:00,1.9505,1.95057,1.95025,1.95057,6752087.0
2007-11-08 11:46:00,1.95033,1.95044,1.95015,1.95015,1529181.0
2007-11-08 11:47:00,1.9502,1.95056,1.9502,1.95056,8006449.0
2007-11-08 11:48:00,1.95045,1.9507,1.95027,1.9507,16847698.0
2007-11-08 11:49:00,1.95076,1.95169,1.95076,1.95169,1016256.0
2007-11-08 11:50:00,1.95176,1.95192,1.95176,1.95181,5222419.0
2007-11-08 11:51:00,1.95178,1.95187,1.95162,1.95178,13601133.0
2007-11-08 11:52:00,1.95187,1.95188,1.95171,1.95171,624753.0
2007-11-08 11:53:00,1.95173,1.95176,1.95151,1.95176,10828846.0
2007-11-08 11:54:00,1.95175,1.95175,1.95149,1.95149,11640767.0
2007-11-08 11:55:00,1.95131,1.95135,1.95122,1.95122,5249033.0
2007-11-08 11:56:00,1.95114,1.95114,1.95048,1.95048,12642195.0
2007-11-08 11:57:00,1.95032,1.95032,1.94985,1.94985,1671338.0
2007-11-08 11:58:00,1.94967,1.94991,1.94955,1.94958,2080530.0
2007-11-08 11:59:00,1.94932,1.94932,1.94844,1.94844,6202989.0
2007-11-08 12:00:00,1.9483,1.94834,1.94792,1.94834,27790618.0
2007-11-08 12:01:00,1.94863,1.9488,1.94829,1.94829,22713990.0
2007-11-08 12:02:00,1.94798,1.94798,1.94749,1.94749,6754262.0
2007-11-08 12:03:00,1.94736,1.9478,1.94717,1.9478,13970965.0
2007-11-08 12:04:00,1.94784,1.94799,1.94783,1.94789,3612530.0
2007-11-08 12:05:00,1.94781,1.94781,1.9475,1.94757,6061831.0
2007-11-08 12:06:00,1.94733,1.94733,1.94674,1.94674,3952232.0
2007-11-08 12:07:00,1.94669,1.9467,1.94636,1.94636,21911476.0
2007-11-08 12:08:00,1.94618,1.94629,1.94597,1.94597,6090137.0
2007-11-08 12:09:00,1.94589,1.94589,1.94561,1.94568,4401667.0
2007-11-08 12:10:00,1.94585,1.9461,1.9457,1.9461,6167261.0
2007-11-08 12:11:00,1.94614,1.94623,1.94584,1.94603,7032113.0
2007-11-08 12:12:00,1.94606,1.94606,1.94572,1.94572,2909887.0
2007-11-08 12:13:00,1.9458,1.9458,1.94547,1.94558,9008517.0
2007-11-08 12:14:00,1.94589,1.94639,1.94589,1.94626,3466746.0
2007-11-08 12:15:00,1.94635,1.94645,1.94629,1.94638,20511509.0
2007-11-08 12:16:00,1.94636,1.94636,1.94595,1.94595,7914434.0
2007-11-08 12:17:00,1.94581,1.94582,1.94552,1.94582,19176056.0
2007-11-08 12:18:00,1.94592,1.9464,1.94592,1.94625,3658501.0
2007-11-08 12:19:00,1.94616,1.94631,1.94596,1.94631,7442177.0
2007-11-08 12:20:00,1.9463,1.94647,1.94622,1.94647,16484215.0
2007-11-08 12:21:00,1.94678,1.94732,1.94668,1.94732,4909895.0
2007-11-08 12:22:00,1.94741,1.94741,1.94705,1.94705,7229842.0
2007-11-08 12:23:00,1.94697,1.94697,1.94669,1.94684,5861675.0
2007-11-08 12:24:00,1.94681,1.94689,1.94671,1.9468,8250467.0
2007-11-08 12:25:00,1.94677,1.94699,1.94667,1.94699,4023303.0
2007-11-08 12:26:00,1.94721,1.94776,1.94721,1.94776,7449760.0
2007-11-08 12:27:00,1.94792,1.94792,1.94682,1.94682,3630608.0
2007-11-08 12:28:00,1.94676,1.9469,1.94656,1.94656,408623.0
2007-11-08 12:29:00,1.94636,1.94636,1.94606,1.94614,5715833.0
2007-11-08 12:30:00,1.94629,1.94654,1.94629,1.94654,9910644.0
2007-11-08 12:31:00,1.94654,1.94656,1.94629,1.94656,4931374.0
2007-11-08 12:32:00,1.94671,1.94688,1.94671,1.94682,8988520.0
2007-11-08 12:33:00,1.94695,1.947,1.94688,1.947,6581199.0
2007-11-08 12:34:00,1.94683,1.94689,1.94674,1.94681,7432340.0
2007-11-08 12:35:00,1.94667,1.94711,1.94667,1.94711,25433717.0
2007-11-08 12:36:00,1.94713,1.94713,1.94689,1.9471,11708614.0
2007-11-08 12:37:00,1.94706,1.94714,1.94696,1.94698,3317325.0
2007-11-08 12:38:00,1.94692,1.94702,1.94682,1.94687,1258656.0
2007-11-08 12:39:00,1.94697,1.94705,1.94686,1.94705,7313460.0
2007-11-08 12:40:00,1.94701,1.94701,1.94677,1.9469,1476819.0
2007-11-08 12:41:00,1.94705,1.9471,1.94693,1.94697,4957783.0
2007-11-08 12:42:00,1.94701,1.9473,1.94701,1.9473,5029645.0
2007-11-08 12:43:00,1.94747,1.94831,1.94747,1.94831,5910765.0
2007-11-08 12:44:00,1.94834,1.94864,1.94834,1.94864,4504972.0
2007-11-08 12:45:00,1.94871,1.94919,1.9487,1.94919,6586068.0
2007-11-08 12:46:00,1.94921,1.94956,1.94914,1.94956,3558150.0
2007-11-08 12:47:00,1.94961,1.9499,1.94961,1.9499,6117936.0
2007-11-08 12:48:00,1.94999,1.95024,1.94971,1.95022,19045457.0
2007-11-08 12:49:00,1.95029,1.95088,1.95029,1.95082,2273647.0
2007-11-08 12:50:00,1.9507,1.95126,1.9507,1.95126,7109697.0
2007-11-08 12:51:00,1.95096,1.95136,1.95096,1.95123,2382434.0
2007-11-08 12:52:00,1.95105,1.95105,1.9508,1.9508,4936420.0
2007-11-08 12:53:00,1.95056,1.95064,1.95032,1.95032,14779045.0
2007-11-08 12:54:00,1.95034,1.95063,1.95006,1.95063,5039129.0
2007-11-08 12:55:00,1.95069,1.95071,1.95051,1.95051,3079727.0
2007-11-08 12:56:00,1.95039,1.9504,1.9503,1.9504,14127618.0
2007-11-08 12:57:00,1.95049,1.95081,1.95047,1.95047,6893301.0
2007-11-08 12:58:00,1.95038,1.95038,1.95012,1.95016,5811429.0
2007-11-08 12:59:00,1.9501,1.9501,1.94963,1.94963,5850883.0
2007-11-08 13:00:00,1.94977,1.95047,1.94977,1.95047,3896752.0
2007-11-08 13:01:00,1.95043,1.95043,1.94992,1.95034,6793168.0
2007-11-08 13:02:00,1.95069,1.95128,1.95069,1.9508,5114102.0
2007-11-08 13:03:00,1.95069,1.95089,1.95062,1.95062,8400560.0
2007-11-08 13:04:00,1.95055,1.9506,1.95002,1.95002,6683996.0
2007-11-08 13:05:00,1.94991,1.95001,1.94989,1.94989,3632739.0
2007-11-08 13:06:00,1.94988,1.95001,1.94981,1.94981,2263964.0
2007-11-08 13:07:00,1.94978,1.94978,1.94897,1.949,2792249.0
2007-11-08 13:08:00,1.94883,1.94883,1.94795,1.94795,2920170.0
2007-11-08 13:09:00,1.94776,1.94789,1.94763,1.94769,15311823.0
2007-11-08 13:10:00,1.9476,1.9476,1.94726,1.94726,8962586.0
2007-11-08 13:11:00,1.94718,1.94718,1.94687,1.94687,2059888.0
2007-11-08 13:12:00,1.94683,1.94683,1.94649,1.94651,8776663.0
2007-11-08 13:13:00,1.94651,1.94651,1.94618,1.94618,24068263.0
2007-11-08 13:14:00,1.94616,1.94616,1.94578,1.94578,3878912.0
2007-11-08 13:15:00,1.94573,1.94573,1.94539,1.94561,6790681.0
2007-11-08 13:16:00,1.94572,1.94585,1.94569,1.94582,17614150.0
2007-11-08 13:17:00,1.94555,1.94572,1.94538,1.94572,7073463.0
2007-11-08 13:18:00,1.94581,1.94592,1.94576,1.94578,8247534.0
2007-11-08 13:19:00,1.9459,1.94595,1.94552,1.94552,4741507.0
2007-11-08 13:20:00,1.94551,1.94551,1.9454,1.9454,9772821.0
2007-11-08 13:21:00,1.94537,1.94537,1.94472,1.94472,3020093.0
2007-11-08 13:22:00,1.94451,1.94451,1.94407,1.94407,5453329.0
2007-11-08 13:23:00,1.94408,1.94418,1.94381,1.94386,9351343.0
2007-11-08 13:24:00,1.94397,1.94416,1.94392,1.94415,600758.0
2007-11-08 13:25:00,1.94423,1.94466,1.94423,1.94466,8078637.0
2007-11-08 13:26:00,1.94486,1.94517,1.94486,1.94505,32458107.0
2007-11-08 13:27:00,1.94506,1.94525,1.94499,1.94525,12957356.0
2007-11-08 13:28:00,1.94534,1.94552,1.9453,1.94536,16966196.0
2007-11-08 13:29:00,1.94541,1.94552,1.94536,1.94552,5104983.0
2007-11-08 13:30:00,1.94548,1.94549,1.9451,1.94549,11208326.0
2007-11-08 13:31:00,1.94562,1.9458,1.94562,1.9457,30165706.0
2007-11-08 13:32:00,1.94581,1.94617,1.94581,1.94612,3049254.0
2007-11-08 13:33:00,1.94615,1.94615,1.9459,1.94592,10895184.0
2007-11-08 13:34:00,1.94559,1.94616,1.94559,1.94616,2820755.0
2007-11-08 13:35:00,1.94621,1.94621,1.94575,1.94575,13010329.0
2007-11-08 13:36:00,1.94582,1.9461,1.94577,1.9461,2559712.0
2007-11-08 13:37:00,1.94608,1.94617,1.94572,1.94572,15683674.0
2007-11-08 13:38:00,1.94616,1.94616,1.9457,1.9457,5573575.0
2007-11-08 13:39:00,1.94565,1.94577,1.94559,1.94559,4789345.0
2007-11-08 13:40:00,1.94581,1.94615,1.94581,1.94609,3335034.0
2007-11-08 13:41:00,1.94599,1.94599,1.94566,1.94566,5980462.0
2007-11-08 13:42:00,1.94564,1.94571,1.94563,1.94567,2379827.0
2007-11-08 13:43:00,1.94574,1.94613,1.94573,1.94613,2730253.0
2007-11-08 13:44:00,1.94613,1.94615,1.94588,1.94588,6999416.0
2007-11-08 13:45:00,1.94577,1.94577,1.94541,1.94541,4710288.0
2007-11-08 13:46:00,1.94531,1.94531,1.94499,1.94509,9675317.0
2007-11-08 13:47:00,1.94516,1.94525,1.94505,1.94525,3490624.0
2007-11-08 13:48:00,1.94508,1.94508,1.94478,1.94483,2849308.0
2007-11-08 13:49:00,1.94482,1.94488,1.94474,1.94479,4469715.0
2007-11-08 13:50:00,1.94488,1.94537,1.94488,1.94537,8382544.0
2007-11-08 13:51:00,1.94575,1.94605,1.94575,1.94592,15811324.0
2007-11-08 13:52:00,1.94541,1.94569,1.94535,1.9454,16794155.0
2007-11-08 13:53:00,1.9453,1.9453,1.94495,1.94495,5202334.0
2007-11-08 13:54:00,1.94495,1.94495,1.94447,1.94449,4742524.0
2007-11-08 13:55:00,1.94445,1.94453,1.94419,1.94419,10250290.0
2007-11-08 13:56:00,1.94402,1.94402,1.94331,1.94343,6089538.0
2007-11-08 13:57:00,1.94365,1.94402,1.94365,1.94402,3365897.0
2007-11-08 13:58:00,1.94399,1.9443,1.94399,1.94415,7452944.0
2007-11-08 13:59:00,1.94437,1.94502,1.94437,1.94502,3549483.0
2007-11-08 14:00:00,1.94527,1.94626,1.94527,1.94626,4378968.0
2007-11-08 14:01:00,1.94624,1.94759,1.94593,1.94759,3836333.0
2007-11-08 14:02:00,1.94773,1.94845,1.94773,1.94845,6751718.0
2007-11-08 14:03:00,1.94855,1.94962,1.94855,1.94962,28199063.0
2007-11-08 14:04:00,1.94979,1.95054,1.94979,1.95054,4012927.0
2007-11-08 14:05:00,1.95063,1.95172,1.95063,1.95141,13350131.0
2007-11-08 14:06:00,1.95132,1.95134,1.95084,1.95134,5620427.0
2007-11-08 14:07:00,1.95157,1.95193,1.95157,1.95179,10839573.0
2007-11-08 14:08:00,1.95174,1.95184,1.95149,1.95175,6546619.0
2007-11-08 14:09:00,1.95182,1.95248,1.95182,1.95248,4449346.0
2007-11-08 14:10:00,1.95272,1.95272,1.9526,1.95264,9313542.0
2007-11-08 14:11:00,1.95281,1.95308,1.95277,1.95277,13840236.0
2007-11-08 14:12:00,1.95253,1.95253,1.95202,1.95202,3624929.0
2007-11-08 14:13:00,1.95214,1.95226,1.95196,1.95196,10414792.0
2007-11-08 14:14:00,1.95191,1.95199,1.95162,1.95199,8907234.0
2007-11-08 14:15:00,1.952,1.952,1.95176,1.95188,29157631.0
2007-11-08 14:16:00,1.9519,1.95199,1.95182,1.95191,2558368.0
2007-11-08 14:17:00,1.95191,1.95191,1.95153,1.95153,6679822.0
2007-11-08 14:18:00,1.95134,1.95154,1.95123,1.95123,2121809.0
2007-11-08 14:19:00,1.95095,1.95095,1.95028,1.95028,5085423.0
2007-11-08 14:20:00,1.95023,1.95072,1.95009,1.95072,4906401.0
2007-11-08 14:21:00,1.95095,1.95126,1.95095,1.95118,2939432.0
2007-11-08 14:22:00,1.9511,1.95146,1.9511,1.95146,2862072.0
2007-11-08 14:23:00,1.95143,1.95143,1.95088,1.95088,10577072.0
2007-11-08 14:24:00,1.95094,1.95134,1.9508,1.9508,5298582.0
2007-11-08 14:25:00,1.9508,1.9508,1.95052,1.95058,2060657.0
2007-11-08 14:26:00,1.95071,1.95103,1.95071,1.95101,4285868.0
2007-11-08 14:27:00,1.95109,1.95125,1.95083,1.95083,13324421.0
2007-11-08 14:28:00,1.95076,1.95076,1.95054,1.95054,6429970.0
2007-11-08 14:29:00,1.95048,1.95064,1.95044,1.95051,3214134.0
2007-11-08 14:30:00,1.95053,1.95053,1.95023,1.95023,7135089.0
2007-11-08 14:31:00,1.95024,1.95029,1.95018,1.95019,5542816.0
2007-11-08 14:32:00,1.95021,1.95036,1.95021,1.95036,9645598.0
2007-11-08 14:33:00,1.95035,1.95035,1.95009,1.95009,3663995.0
2007-11-08 14:34:00,1.94982,1.94982,1.9495,1.9498,3963787.0
2007-11-08 14:35:00,1.94989,1.94989,1.94972,1.9498,11955610.0
2007-11-08 14:36:00,1.94999,1.95054,1.94999,1.95054,4749476.0
2007-11-08 14:37:00,1.9507,1.95091,1.9507,1.95089,4485538.0
2007-11-08 14:38:00,1.95088,1.95113,1.95088,1.95113,3263842.0
2007-11-08 14:39:00,1.9513,1.95139,1.95126,1.95126,9207208.0
2007-11-08 14:40:00,1.95123,1.95123,1.95106,1.95106,7116213.0
2007-11-08 14:41:00,1.95118,1.9514,1.95115,1.9514,7843320.0
2007-11-08 14:42:00,1.95137,1.95138,1.95123,1.95138,5712368.0
2007-11-08 14:43:00,1.95144,1.95162,1.95144,1.95145,11408429.0
2007-11-08 14:44:00,1.95137,1.95138,1.95119,1.95129,4388484.0
2007-11-08 14:45:00,1.95144,1.95145,1.95142,1.95145,11811149.0
2007-11-08 14:46:00,1.95155,1.95251,1.95155,1.95251,12280096.0
2007-11-08 14:47:00,1.9526,1.95279,1.9526,1.95276,6732190.0
2007-11-08 14:48:00,1.95278,1.9529,1.95278,1.95283,20730489.0
2007-11-08 14:49:00,1.95269,1.95269,1.95199,1.95199,11576797.0
2007-11-08 14:50:00,1.95196,1.95205,1.95185,1.95196,1833092.0
2007-11-08 14:51:00,1.95193,1.95193,1.95155,1.95166,21474123.0
2007-11-08 14:52:00,1.95166,1.95168,1.95146,1.95168,3049623.0
2007-11-08 14:53:00,1.95184,1.95282,1.95184,1.95282,5504131.0
2007-11-08 14:54:00,1.95286,1.95312,1.95286,1.95311,15788075.0
2007-11-08 14:55:00,1.95324,1.95357,1.95324,1.95357,3563591.0
2007-11-08 14:56:00,1.95366,1.95402,1.95366,1.95402,6697621.0
2007-11-08 14:57:00,1.95409,1.95437,1.95401,1.95436,4296958.0
2007-11-08 14:58:00,1.95433,1.95476,1.95433,1.95476,6458326.0
2007-11-08 14:59:00,1.95481,1.95511,1.95481,1.95507,2172398.0
2007-11-08 15:00:00,1.95519,1.95572,1.95518,1.95572,2823749.0
2007-11-08 15:01:00,1.95553,1.95563,1.95529,1.95529,3050611.0
2007-11-08 15:02:00,1.95501,1.95501,1.95446,1.95449,2889487.0
2007-11-08 15:03:00,1.95457,1.95473,1.95447,1.95463,10276901.0
2007-11-08 15:04:00,1.95472,1.95494,1.95471,1.95471,8440526.0
2007-11-08 15:05:00,1.95448,1.95448,1.95412,1.95412,1071025.0
2007-11-08 15:06:00,1.95422,1.95468,1.95422,1.9546,5072094.0
2007-11-08 15:07:00,1.95457,1.95463,1.95442,1.95458,7110776.0
2007-11-08 15:08:00,1.95458,1.95458,1.95406,1.95406,7172506.0
2007-11-08 15:09:00,1.95421,1.95445,1.95418,1.95445,4724987.0
2007-11-08 15:10:00,1.95461,1.95477,1.95431,1.95477,6820776.0
2007-11-08 15:11:00,1.9549,1.95565,1.9549,1.95565,10581276.0
2007-11-08 15:12:00,1.95578,1.95651,1.95578,1.95651,24483502.0
2007-11-08 15:13:00,1.95655,1.95686,1.95655,1.95676,5399543.0
2007-11-08 15:14:00,1.95697,1.95703,1.95691,1.95691,2285602.0
2007-11-08 15:15:00,1.9568,1.95718,1.9568,1.95713,2857549.0
2007-11-08 15:16:00,1.95733,1.95854,1.95733,1.95854,1515203.0
2007-11-08 15:17:00,1.9586,1.95955,1.9586,1.95955,8589939.0
2007-11-08 15:18:00,1.95972,1.96086,1.95972,1.96086,3085468.0
2007-11-08 15:19:00,1.96099,1.96143,1.96089,1.96089,4216349.0
2007-11-08 15:20:00,1.96064,1.96064,1.95981,1.95981,6570433.0
2007-11-08 15:21:00,1.95985,1.96007,1.95985,1.95993,13645199.0
2007-11-08 15:22:00,1.96004,1.96014,1.95967,1.95967,1981251.0
2007-11-08 15:23:00,1.95957,1.95977,1.95929,1.95977,5976322.0
2007-11-08 15:24:00,1.95979,1.95979,1.95963,1.95974,1968073.0
2007-11-08 15:25:00,1.9597,1.95971,1.95921,1.95921,5856109.0
2007-11-08 15:26:00,1.95908,1.95908,1.9578,1.9578,3826926.0
2007-11-08 15:27:00,1.95762,1.95762,1.95728,1.95728,35957217.0
2007-11-08 15:28:00,1.95737,1.9576,1.95737,1.9576,8036197.0
2007-11-08 15:29:00,1.95721,1.95741,1.95721,1.95722,1220395.0
2007-11-08 15:30:00,1.95723,1.95767,1.95723,1.95767,1318736.0
2007-11-08 15:31:00,1.95792,1.95821,1.95792,1.95821,29021987.0
2007-11-08 15:32:00,1.95824,1.95824,1.95711,1.95711,5159427.0
2007-11-08 15:33:00,1.95724,1.95736,1.95724,1.95731,15574802.0
2007-11-08 15:34:00,1.95736,1.95746,1.95728,1.95746,9198430.0
2007-11-08 15:35:00,1.95744,1.95744,1.9573,1.95743,15856296.0
2007-11-08 15:36:00,1.95759,1.95759,1.95746,1.95746,16145573.0
2007-11-08 15:37:00,1.95741,1.9575,1.95709,1.95746,27789311.0
2007-11-08 15:38:00,1.95775,1.95832,1.95775,1.95832,1273925.0
2007-11-08 15:39:00,1.95837,1.95897,1.95837,1.95897,3278261.0
2007-11-08 15:40:00,1.9592,1.9599,1.9592,1.9599,68059064.0
2007-11-08 15:41:00,1.95997,1.96037,1.95997,1.96007,3167629.0
2007-11-08 15:42:00,1.96008,1.9602,1.95985,1.95985,6607184.0
2007-11-08 15:43:00,1.95971,1.95971,1.95953,1.95955,7190188.0
2007-11-08 15:44:00,1.9595,1.95973,1.95949,1.95973,5592819.0
2007-11-08 15:45:00,1.95972,1.9601,1.95964,1.95964,25262355.0
2007-11-08 15:46:00,1.95969,1.95972,1.95914,1.95914,11966435.0
2007-11-08 15:47:00,1.95883,1.95883,1.95842,1.95857,7301629.0
2007-11-08 15:48:00,1.95864,1.95917,1.95864,1.95887,6437382.0
2007-11-08 15:49:00,1.95888,1.95898,1.95878,1.95897,5309891.0
2007-11-08 15:50:00,1.95904,1.95904,1.95864,1.95894,2055511.0
2007-11-08 15:51:00,1.95898,1.95898,1.95871,1.95873,6107648.0
2007-11-08 15:52:00,1.95876,1.95876,1.95792,1.95792,1912903.0
2007-11-08 15:53:00,1.95796,1.95796,1.95749,1.9576,6076532.0
2007-11-08 15:54:00,1.9576,1.95761,1.95743,1.95761,4850690.0
2007-11-08 15:55:00,1.95755,1.95772,1.95754,1.95754,5882336.0
2007-11-08 15:56:00,1.95769,1.95774,1.95761,1.9577,591513.0
2007-11-08 15:57:00,1.95779,1.95843,1.95779,1.95837,2763437.0
2007-11-08 15:58:00,1.9586,1.9593,1.9586,1.95911,16846676.0
2007-11-08 15:59:00,1.95914,1.95942,1.95914,1.95929,7192471.0
2007-11-08 16:00:00,1.95915,1.95942,1.95896,1.95942,15638108.0
2007-11-08 16:01:00,1.95946,1.95946,1.9592,1.9592,35260572.0
2007-11-08 16:02:00,1.95899,1.95903,1.9587,1.9587,6484424.0
2007-11-08 16:03:00,1.95853,1.95853,1.95812,1.95812,13189067.0
2007-11-08 16:04:00,1.95802,1.9581,1.9578,1.9581,2310929.0
2007-11-08 16:05:00,1.95829,1.95898,1.95829,1.95898,6993701.0
2007-11-08 16:06:00,1.95891,1.95891,1.95872,1.95888,3565896.0
2007-11-08 16:07:00,1.95888,1.95888,1.95857,1.95863,2449997.0
2007-11-08 16:08:00,1.9588,1.95898,1.95878,1.95884,1921988.0
2007-11-08 16:09:00,1.95895,1.95899,1.95889,1.95889,9152308.0
2007-11-08 16:10:00,1.95871,1.95875,1.95851,1.95851,746168.0
2007-11-08 16:11:00,1.95843,1.95843,1.95822,1.95822,16777749.0
2007-11-08 16:12:00,1.95854,1.95858,1.95845,1.95845,6050786.0
2007-11-08 16:13:00,1.95794,1.95826,1.95794,1.95821,7012896.0
2007-11-08 16:14:00,1.95816,1.95816,1.95796,1.95798,4349258.0
2007-11-08 16:15:00,1.95779,1.95779,1.95735,1.95735,4963444.0
2007-11-08 16:16:00,1.95711,1.95711,1.95632,1.95632,14312688.0
2007-11-08 16:17:00,1.9563,1.95655,1.95617,1.95617,17683781.0
2007-11-08 16:18:00,1.9563,1.95642,1.95614,1.95642,1209508.0
2007-11-08 16:19:00,1.95655,1.9567,1.95654,1.9567,32100912.0
2007-11-08 16:20:00,1.95675,1.95688,1.9564,1.95671,8932382.0
2007-11-08 16:21:00,1.95667,1.95676,1.95658,1.9567,4707542.0
2007-11-08 16:22:00,1.95672,1.95688,1.95651,1.95651,2723127.0
2007-11-08 16:23:00,1.95631,1.95631,1.95568,1.95572,3626285.0
2007-11-08 16:24:00,1.95584,1.95621,1.95582,1.95621,4060983.0
2007-11-08 16:25:00,1.9561,1.9561,1.95581,1.95581,9446953.0
2007-11-08 16:26:00,1.95576,1.95576,1.95531,1.95531,5864199.0
2007-11-08 16:27:00,1.95515,1.95516,1.95456,1.95456,4162181.0
2007-11-08 16:28:00,1.9543,1.9543,1.95317,1.95317,13406940.0
2007-11-08 16:29:00,1.95276,1.95276,1.95235,1.95239,6713553.0
2007-11-08 16:30:00,1.95234,1.95251,1.95233,1.95236,1106019.0
2007-11-08 16:31:00,1.95245,1.9526,1.95245,1.9526,23409638.0
2007-11-08 16:32:00,1.95269,1.95312,1.95269,1.95312,5008717.0
2007-11-08 16:33:00,1.95269,1.95311,1.95269,1.9529,9389305.0
2007-11-08 16:34:00,1.95274,1.95274,1.95243,1.9526,9294441.0
2007-11-08 16:35:00,1.95261,1.95275,1.95259,1.95275,8797596.0
2007-11-08 16:36:00,1.95272,1.95272,1.95171,1.95171,2095820.0
2007-11-08 16:37:00,1.95148,1.95155,1.95129,1.95155,16028419.0
2007-11-08 16:38:00,1.95183,1.95243,1.95183,1.95243,6079087.0
2007-11-08 16:39:00,1.95241,1.95253,1.95224,1.95253,2868101.0
2007-11-08 16:40:00,1.95245,1.95305,1.95235,1.95305,16014180.0
2007-11-08 16:41:00,1.95314,1.95371,1.95314,1.95368,22310835.0
2007-11-08 16:42:00,1.95369,1.95387,1.95358,1.95387,16564712.0
2007-11-08 16:43:00,1.9539,1.9539,1.95371,1.9538,10899645.0
2007-11-08 16:44:00,1.95374,1.95374,1.95348,1.95359,2833254.0
2007-11-08 16:45:00,1.95357,1.95413,1.9535,1.95413,11227662.0
2007-11-08 16:46:00,1.95416,1.95494,1.95416,1.95494,15192820.0
2007-11-08 16:47:00,1.95497,1.95503,1.95484,1.95484,11296865.0
2007-11-08 16:48:00,1.95497,1.955,1.95481,1.95496,622571.0
2007-11-08 16:49:00,1.95472,1.95472,1.95439,1.95443,3806726.0
2007-11-08 16:50:00,1.95446,1.95446,1.95408,1.95427,14421332.0
2007-11-08 16:51:00,1.95436,1.95454,1.95432,1.95435,2496532.0
2007-11-08 16:52:00,1.95442,1.95448,1.95442,1.95443,8200313.0
2007-11-08 16:53:00,1.9543,1.9543,1.95321,1.95321,6224822.0
2007-11-08 16:54:00,1.95321,1.95341,1.9532,1.95341,6874569.0
2007-11-08 16:55:00,1.95356,1.95371,1.95356,1.95363,13273345.0
2007-11-08 16:56:00,1.95363,1.95407,1.95348,1.95407,5578204.0
2007-11-08 16:57:00,1.95412,1.95461,1.95412,1.95461,5127698.0
2007-11-08 16:58:00,1.95471,1.95489,1.95463,1.95463,5883343.0
2007-11-08 16:59:00,1.95453,1.95453,1.95409,1.95409,15331450.0
2007-11-08 17:00:00,1.95378,1.95378,1.95334,1.95343,11774286.0
2007-11-08 17:01:00,1.95341,1.95341,1.95323,1.95338,1451335.0
2007-11-08 17:02:00,1.9536,1.95411,1.95359,1.95359,10000721.0
2007-11-08 17:03:00,1.95362,1.95418,1.95362,1.95418,9027716.0
2007-11-08 17:04:00,1.95437,1.95473,1.95437,1.95473,8049562.0
2007-11-08 17:05:00,1.95472,1.95472,1.95458,1.95462,20511829.0
2007-11-08 17:06:00,1.95413,1.95435,1.95413,1.95435,3647843.0
2007-11-08 17:07:00,1.95429,1.95475,1.95429,1.95475,15448745.0
2007-11-08 17:08:00,1.95496,1.95532,1.95496,1.95511,9653511.0
2007-11-08 17:09:00,1.95506,1.95506,1.95493,1.95493,2407473.0
2007-11-08 17:10:00,1.95482,1.95482,1.95432,1.95432,3300254.0
2007-11-08 17:11:00,1.95433,1.95459,1.95433,1.95459,5095435.0
2007-11-08 17:12:00,1.95457,1.95457,1.95412,1.95412,1411319.0
2007-11-08 17:13:00,1.95388,1.95388,1.95321,1.95336,4596765.0
2007-11-08 17:14:00,1.95335,1.95371,1.95331,1.95371,3976259.0
2007-11-08 17:15:00,1.95383,1.95431,1.95383,1.95431,15018594.0
2007-11-08 17:16:00,1.95451,1.95483,1.95451,1.95468,1571335.0
2007-11-08 17:17:00,1.95451,1.95451,1.95392,1.95392,1304859.0
2007-11-08 17:18:00,1.95375,1.95375,1.95333,1.95345,5638615.0
2007-11-08 17:19:00,1.95359,1.95387,1.95359,1.95378,4754267.0
2007-11-08 17:20:00,1.95367,1.95367,1.95328,1.95331,4416331.0
2007-11-08 17:21:00,1.95338,1.9535,1.95337,1.95337,3512839.0
2007-11-08 17:22:00,1.95309,1.95309,1.95188,1.95188,5799190.0
2007-11-08 17:23:00,1.95184,1.95184,1.9515,1.95167,9924926.0
2007-11-08 17:24:00,1.95158,1.95159,1.95129,1.95159,4355468.0
2007-11-08 17:25:00,1.95162,1.95173,1.95144,1.95173,25008870.0
2007-11-08 17:26:00,1.95185,1.95224,1.95185,1.95203,4921867.0
2007-11-08 17:27:00,1.9521,1.95263,1.9521,1.95251,12334139.0
2007-11-08 17:28:00,1.9524,1.95258,1.95227,1.95227,5554184.0
2007-11-08 17:29:00,1.95235,1.95235,1.95208,1.95208,12680172.0
2007-11-08 17:30:00,1.95197,1.95208,1.95189,1.95208,9360253.0
2007-11-08 17:31:00,1.9522,1.95251,1.95213,1.95251,4177708.0
2007-11-08 17:32:00,1.95257,1.95269,1.95257,1.95269,10585189.0
2007-11-08 17:33:00,1.95271,1.95288,1.9527,1.95286,9620936.0
2007-11-08 17:34:00,1.9526,1.9526,1.95204,1.95215,3490508.0
2007-11-08 17:35:00,1.95212,1.95227,1.9519,1.95227,23118083.0
2007-11-08 17:36:00,1.95216,1.95253,1.95216,1.95245,5265470.0
2007-11-08 17:37:00,1.95261,1.95269,1.95255,1.95255,10718770.0
2007-11-08 17:38:00,1.95266,1.95307,1.95258,1.95307,6403923.0
2007-11-08 17:39:00,1.95297,1.95319,1.95297,1.95298,4669714.0
2007-11-08 17:40:00,1.95303,1.95335,1.95303,1.95335,5047393.0
2007-11-08 17:41:00,1.95349,1.95363,1.9534,1.95354,9765503.0
2007-11-08 17:42:00,1.95357,1.9536,1.95352,1.95359,5403466.0
2007-11-08 17:43:00,1.95358,1.95358,1.95326,1.95326,9863519.0
2007-11-08 17:44:00,1.95317,1.95317,1.95274,1.95313,8294141.0
2007-11-08 17:45:00,1.95303,1.95318,1.95303,1.95312,5033705.0
2007-11-08 17:46:00,1.95299,1.95299,1.95244,1.95244,1007363.0
2007-11-08 17:47:00,1.95241,1.95241,1.95214,1.95214,9532449.0
2007-11-08 17:48:00,1.95216,1.95216,1.95066,1.95215,8491074.0
2007-11-08 17:49:00,1.95222,1.95275,1.95222,1.95246,14961117.0
2007-11-08 17:50:00,1.95269,1.95271,1.95256,1.95257,2250784.0
2007-11-08 17:51:00,1.95262,1.95262,1.95244,1.95244,5499457.0
2007-11-08 17:52:00,1.95236,1.95256,1.95236,1.95245,5625133.0
2007-11-08 17:53:00,1.9524,1.95251,1.95233,1.95233,2694126.0
2007-11-08 17:54:00,1.95236,1.95245,1.95225,1.95239,4110748.0
2007-11-08 17:55:00,1.95236,1.95236,1.95195,1.95198,5506929.0
2007-11-08 17:56:00,1.95194,1.95214,1.95194,1.952,3405823.0
2007-11-08 17:57:00,1.95201,1.95274,1.95201,1.95274,5902842.0
2007-11-08 17:58:00,1.95259,1.9528,1.95257,1.95258,3085805.0
2007-11-08 17:59:00,1.95277,1.95352,1.95277,1.95352,4027780.0
2007-11-08 18:00:00,1.95371,1.95399,1.95366,1.95377,7004437.0
2007-11-08 18:01:00,1.95377,1.95377,1.95328,1.95328,9363234.0
2007-11-08 18:02:00,1.95334,1.95342,1.95321,1.95321,6200290.0
2007-11-08 18:03:00,1.95336,1.95339,1.95332,1.95338,4004423.0
2007-11-08 18:04:00,1.95336,1.95344,1.95332,1.95337,13370629.0
2007-11-08 18:05:00,1.95345,1.95377,1.95343,1.95377,1979296.0
2007-11-08 18:06:00,1.95372,1.95393,1.95357,1.95393,4562629.0
2007-11-08 18:07:00,1.95392,1.95408,1.95377,1.95408,10489883.0
2007-11-08 18:08:00,1.95409,1.95451,1.95409,1.95451,6098423.0
2007-11-08 18:09:00,1.95476,1.95484,1.95466,1.95476,11049551.0
2007-11-08 18:10:00,1.95491,1.95543,1.95491,1.95543,12321711.0
2007-11-08 18:11:00,1.95554,1.95554,1.95535,1.95537,14027683.0
2007-11-08 18:12:00,1.95553,1.95581,1.95553,1.95579,28081711.0
2007-11-08 18:13:00,1.95577,1.95579,1.9557,1.95578,11794654.0
2007-11-08 18:14:00,1.9558,1.95583,1.95562,1.95562,2484560.0
2007-11-08 18:15:00,1.95552,1.95552,1.95527,1.95527,4422698.0
2007-11-08 18:16:00,1.95523,1.95526,1.95511,1.95519,3541046.0
2007-11-08 18:17:00,1.95529,1.95561,1.95518,1.95561,3848099.0
2007-11-08 18:18:00,1.95565,1.95576,1.95565,1.95576,10685905.0
2007-11-08 18:19:00,1.95568,1.95568,1.9552,1.9552,14546598.0
2007-11-08 18:20:00,1.95556,1.95556,1.95537,1.95552,8696719.0
2007-11-08 18:21:00,1.95562,1.95584,1.95562,1.95578,11662289.0
2007-11-08 18:22:00,1.95589,1.95615,1.95588,1.95611,10232031.0
2007-11-08 18:23:00,1.95618,1.95618,1.95597,1.95604,2414396.0
2007-11-08 18:24:00,1.95612,1.95655,1.95611,1.95655,4028556.0
2007-11-08 18:25:00,1.95663,1.95672,1.95643,1.95643,7693259.0
2007-11-08 18:26:00,1.95633,1.95646,1.95622,1.95642,465840.0
2007-11-08 18:27:00,1.95645,1.9568,1.95645,1.9568,5641468.0
2007-11-08 18:28:00,1.95673,1.95673,1.95603,1.95603,7791705.0
2007-11-08 18:29:00,1.95597,1.9564,1.95559,1.9564,16906766.0
2007-11-08 18:30:00,1.95626,1.95633,1.95609,1.95624,4402637.0
2007-11-08 18:31:00,1.9562,1.95654,1.95604,1.95654,11778486.0
2007-11-08 18:32:00,1.95647,1.95647,1.95622,1.95628,6678966.0
2007-11-08 18:33:00,1.95623,1.95624,1.95604,1.95609,7943670.0
2007-11-08 18:34:00,1.95599,1.95618,1.95599,1.95614,7693640.0
2007-11-08 18:35:00,1.95615,1.95652,1.95607,1.95652,17174483.0
2007-11-08 18:36:00,1.95666,1.95689,1.95652,1.95678,21161397.0
2007-11-08 18:37:00,1.95703,1.95703,1.95684,1.95701,5403333.0
2007-11-08 18:38:00,1.95704,1.95712,1.95691,1.95691,3526098.0
2007-11-08 18:39:00,1.95705,1.95725,1.95705,1.95725,13384661.0
2007-11-08 18:40:00,1.95736,1.95814,1.95736,1.95814,3494768.0
2007-11-08 18:41:00,1.95822,1.95834,1.95807,1.95834,3302737.0
2007-11-08 18:42:00,1.95839,1.95839,1.95823,1.95825,9990112.0
2007-11-08 18:43:00,1.95852,1.95854,1.95843,1.95853,2217520.0
2007-11-08 18:44:00,1.95845,1.95855,1.95839,1.95847,3338114.0
2007-11-08 18:45:00,1.9584,1.9584,1.95816,1.95816,7515938.0
2007-11-08 18:46:00,1.95808,1.95816,1.95797,1.95802,3963271.0
2007-11-08 18:47:00,1.95813,1.95826,1.95813,1.95822,2743078.0
2007-11-08 18:48:00,1.95818,1.95908,1.95818,1.95908,13154614.0
2007-11-08 18:49:00,1.95929,1.95941,1.95923,1.95924,6658104.0
2007-11-08 18:50:00,1.95945,1.96096,1.95945,1.96096,8028061.0
2007-11-08 18:51:00,1.96081,1.96129,1.96081,1.96126,2465209.0
2007-11-08 18:52:00,1.96136,1.96159,1.96136,1.96155,9721609.0
2007-11-08 18:53:00,1.96169,1.96221,1.96169,1.96221,8297945.0
2007-11-08 18:54:00,1.96229,1.96267,1.96221,1.96267,6039493.0
2007-11-08 18:55:00,1.96271,1.9634,1.96271,1.96325,12112489.0
2007-11-08 18:56:00,1.96319,1.96327,1.96305,1.96327,2203491.0
2007-11-08 18:57:00,1.96332,1.96332,1.96225,1.96225,4004966.0
2007-11-08 18:58:00,1.96217,1.9628,1.96217,1.9628,8647633.0
2007-11-08 18:59:00,1.96241,1.96286,1.96241,1.96273,4140283.0
2007-11-08 19:00:00,1.96289,1.96312,1.9627,1.96312,2948242.0
2007-11-08 19:01:00,1.96324,1.96354,1.96324,1.96343,5377191.0
2007-11-08 19:02:00,1.96346,1.96378,1.96346,1.96377,6888570.0
2007-11-08 19:03:00,1.96379,1.96379,1.96361,1.96372,7396875.0
2007-11-08 19:04:00,1.96371,1.964,1.96371,1.964,4216677.0
2007-11-08 19:05:00,1.9642,1.96501,1.9642,1.96501,1467044.0
2007-11-08 19:06:00,1.96504,1.96549,1.96484,1.96549,1520349.0
2007-11-08 19:07:00,1.96563,1.96657,1.96563,1.96657,4004684.0
2007-11-08 19:08:00,1.9662,1.96691,1.9662,1.96691,12481463.0
2007-11-08 19:09:00,1.96692,1.96727,1.96692,1.96727,5854791.0
2007-11-08 19:10:00,1.96732,1.96766,1.96732,1.96766,1508915.0
2007-11-08 19:11:00,1.96775,1.96799,1.96775,1.96794,3303944.0
2007-11-08 19:12:00,1.96815,1.96844,1.96814,1.96844,8388713.0
2007-11-08 19:13:00,1.96855,1.96879,1.96846,1.96879,2725415.0
2007-11-08 19:14:00,1.96881,1.96919,1.96875,1.96919,5699688.0
2007-11-08 19:15:00,1.96924,1.96975,1.96924,1.96965,11032470.0
2007-11-08 19:16:00,1.96954,1.96954,1.96915,1.96931,4443731.0
2007-11-08 19:17:00,1.96908,1.96944,1.96894,1.96944,10322464.0
2007-11-08 19:18:00,1.96948,1.96997,1.96939,1.96997,7911841.0
2007-11-08 19:19:00,1.97023,1.97083,1.97023,1.97026,22311103.0
2007-11-08 19:20:00,1.97075,1.97148,1.97075,1.97148,4677224.0
2007-11-08 19:21:00,1.97163,1.97229,1.97163,1.97229,6968586.0
2007-11-08 19:22:00,1.97234,1.97342,1.97234,1.97342,3081914.0
2007-11-08 19:23:00,1.97321,1.97321,1.97246,1.97294,5820225.0
2007-11-08 19:24:00,1.9732,1.97339,1.97313,1.97337,3991420.0
2007-11-08 19:25:00,1.97346,1.97353,1.97336,1.97353,6393232.0
2007-11-08 19:26:00,1.97385,1.9744,1.97385,1.9744,2470552.0
2007-11-08 19:27:00,1.97461,1.97499,1.97435,1.97435,5807132.0
2007-11-08 19:28:00,1.97457,1.97522,1.97457,1.97522,4585208.0
2007-11-08 19:29:00,1.97547,1.9759,1.97547,1.97577,27145284.0
2007-11-08 19:30:00,1.97552,1.97552,1.97481,1.97481,10123866.0
2007-11-08 19:31:00,1.97469,1.97469,1.97347,1.97347,11942109.0
2007-11-08 19:32:00,1.97336,1.97336,1.9724,1.9724,13591792.0
2007-11-08 19:33:00,1.97221,1.97221,1.97141,1.97141,2280933.0
2007-11-08 19:34:00,1.97134,1.97134,1.97002,1.97002,16454006.0
2007-11-08 19:35:00,1.97026,1.97095,1.97026,1.9709,1800743.0
2007-11-08 19:36:00,1.97107,1.97117,1.97084,1.97117,4902570.0
2007-11-08 19:37:00,1.97138,1.97181,1.97128,1.97181,11571382.0
2007-11-08 19:38:00,1.97186,1.97219,1.97184,1.97219,4054415.0
2007-11-08 19:39:00,1.9722,1.97268,1.9722,1.97268,11407776.0
2007-11-08 19:40:00,1.97269,1.97305,1.97269,1.97305,1896452.0
2007-11-08 19:41:00,1.97308,1.97343,1.97308,1.97343,11521717.0
2007-11-08 19:42:00,1.97358,1.97358,1.97303,1.97303,4109380.0
2007-11-08 19:43:00,1.97291,1.97347,1.97291,1.97347,4176661.0
2007-11-08 19:44:00,1.9738,1.97413,1.9738,1.97413,2304639.0
2007-11-08 19:45:00,1.97426,1.97437,1.9738,1.97437,6355881.0
2007-11-08 19:46:00,1.97435,1.97435,1.97393,1.97393,3089696.0
2007-11-08 19:47:00,1.97351,1.97387,1.97351,1.97368,12326259.0
2007-11-08 19:48:00,1.97353,1.97353,1.97332,1.97342,5721703.0
2007-11-08 19:49:00,1.97341,1.97342,1.97298,1.97342,13283191.0
2007-11-08 19:50:00,1.97362,1.9739,1.97362,1.97366,677096.0
2007-11-08 19:51:00,1.97361,1.97361,1.97326,1.97326,2398587.0
2007-11-08 19:52:00,1.97323,1.97323,1.97279,1.97279,22547942.0
2007-11-08 19:53:00,1.97276,1.97276,1.97226,1.97226,3838141.0
2007-11-08 19:54:00,1.97214,1.97217,1.97171,1.97171,22187071.0
2007-11-08 19:55:00,1.97184,1.97184,1.9714,1.9714,17388183.0
2007-11-08 19:56:00,1.97145,1.97145,1.9707,1.9707,3285658.0
2007-11-08 19:57:00,1.97054,1.97073,1.97049,1.97052,3292979.0
2007-11-08 19:58:00,1.9704,1.97052,1.97006,1.97006,4112032.0
2007-11-08 19:59:00,1.9702,1.97047,1.97005,1.97047,16359636.0
2007-11-08 20:00:00,1.97076,1.97148,1.97076,1.97148,12035245.0
2007-11-08 20:01:00,1.97143,1.97189,1.97143,1.97189,15345598.0
2007-11-08 20:02:00,1.97196,1.9723,1.97196,1.9723,20250022.0
2007-11-08 20:03:00,1.97243,1.973,1.97229,1.97229,5959053.0
2007-11-08 20:04:00,1.97212,1.97212,1.97203,1.97206,6914433.0
2007-11-08 20:05:00,1.97207,1.97207,1.97055,1.97188,5878042.0
2007-11-08 20:06:00,1.97211,1.9723,1.97211,1.9722,19945495.0
2007-11-08 20:07:00,1.97234,1.97261,1.97234,1.97261,5612928.0
2007-11-08 20:08:00,1.97281,1.97337,1.97281,1.97307,5114678.0
2007-11-08 20:09:00,1.9732,1.97377,1.9732,1.97377,2754240.0
2007-11-08 20:10:00,1.97392,1.97505,1.97392,1.97502,33832074.0
2007-11-08 20:11:00,1.97511,1.97543,1.97511,1.97543,9915497.0
2007-11-08 20:12:00,1.9755,1.97583,1.9755,1.97583,6554438.0
2007-11-08 20:13:00,1.97593,1.97639,1.97593,1.97628,4854993.0
2007-11-08 20:14:00,1.97615,1.97615,1.97567,1.97567,16105932.0
2007-11-08 20:15:00,1.97589,1.97632,1.97589,1.97615,2848637.0
2007-11-08 20:16:00,1.97635,1.97689,1.97635,1.97689,5757352.0
2007-11-08 20:17:00,1.97663,1.97663,1.97569,1.97569,9009195.0
2007-11-08 20:18:00,1.97566,1.97596,1.97559,1.97559,25030237.0
2007-11-08 20:19:00,1.97532,1.97532,1.97467,1.97467,11369501.0
2007-11-08 20:20:00,1.97463,1.97491,1.97463,1.97481,1325735.0
2007-11-08 20:21:00,1.97478,1.9751,1.97478,1.9751,3701383.0
2007-11-08 20:22:00,1.97503,1.97503,1.97466,1.97468,16728471.0
2007-11-08 20:23:00,1.9747,1.97479,1.97424,1.97456,5806758.0
2007-11-08 20:24:00,1.97442,1.9745,1.9743,1.97445,2912441.0
2007-11-08 20:25:00,1.97442,1.97445,1.97394,1.97394,7719556.0
2007-11-08 20:26:00,1.97364,1.97364,1.97317,1.9735,1644181.0
2007-11-08 20:27:00,1.97365,1.9739,1.97355,1.9739,9984319.0
2007-11-08 20:28:00,1.97395,1.97395,1.97325,1.97325,3761899.0
2007-11-08 20:29:00,1.97325,1.97325,1.9728,1.9729,23241542.0
2007-11-08 20:30:00,1.97285,1.97285,1.97251,1.97256,2702563.0
2007-11-08 20:31:00,1.97253,1.97253,1.97221,1.97221,3485012.0
2007-11-08 20:32:00,1.97218,1.97218,1.97153,1.97153,29388573.0
2007-11-08 20:33:00,1.97158,1.97158,1.97133,1.97133,7577384.0
2007-11-08 20:34:00,1.9713,1.9713,1.97097,1.97097,1758419.0
2007-11-08 20:35:00,1.97087,1.97089,1.97052,1.97052,22101797.0
2007-11-08 20:36:00,1.97041,1.97041,1.97016,1.97019,2852053.0
2007-11-08 20:37:00,1.97006,1.97006,1.96981,1.96981,22548868.0
2007-11-08 20:38:00,1.96974,1.96976,1.96918,1.96976,2130281.0
2007-11-08 20:39:00,1.96976,1.97028,1.96976,1.97028,6605451.0
2007-11-08 20:40:00,1.97052,1.97129,1.97052,1.97129,12767541.0
2007-11-08 20:41:00,1.97168,1.97212,1.97168,1.97207,2483984.0
2007-11-08 20:42:00,1.97234,1.97338,1.97234,1.97338,23987077.0
2007-11-08 20:43:00,1.97338,1.97344,1.97303,1.97303,11783544.0
2007-11-08 20:44:00,1.97302,1.97302,1.9728,1.97297,7019569.0
2007-11-08 20:45:00,1.97293,1.97309,1.97265,1.97274,7782969.0
2007-11-08 20:46:00,1.97282,1.97284,1.97133,1.97268,7834314.0
2007-11-08 20:47:00,1.97275,1.97282,1.97273,1.97282,7178398.0
2007-11-08 20:48:00,1.97286,1.97328,1.97281,1.97328,225617.0
2007-11-08 20:49:00,1.97324,1.97461,1.97324,1.97461,8639385.0
2007-11-08 20:50:00,1.97444,1.97457,1.97413,1.97419,9820824.0
2007-11-08 20:51:00,1.97404,1.97404,1.97386,1.97394,1658093.0
2007-11-08 20:52:00,1.9738,1.9738,1.9733,1.9733,9010464.0
2007-11-08 20:53:00,1.9732,1.97324,1.97273,1.97273,5062660.0
2007-11-08 20:54:00,1.97259,1.97262,1.9722,1.97253,10074272.0
2007-11-08 20:55:00,1.97246,1.97246,1.97208,1.97208,32599024.0
2007-11-08 20:56:00,1.97212,1.97218,1.97196,1.97197,9887492.0
2007-11-08 20:57:00,1.97196,1.97217,1.97196,1.97205,1517797.0
2007-11-08 20:58:00,1.97227,1.97244,1.97226,1.97237,10447022.0
2007-11-08 20:59:00,1.97232,1.97235,1.97172,1.97235,14818451.0
2007-11-08 21:00:00,1.97231,1.97233,1.97217,1.97233,6259937.0
2007-11-08 21:01:00,1.97237,1.97284,1.97228,1.97284,2635770.0
2007-11-08 21:02:00,1.97299,1.97299,1.9725,1.97271,6530371.0
2007-11-08 21:03:00,1.9728,1.97332,1.97171,1.97332,13478081.0
2007-11-08 21:04:00,1.97353,1.97384,1.97353,1.97384,676338.0
2007-11-08 21:05:00,1.97394,1.97409,1.97389,1.97393,2263700.0
2007-11-08 21:06:00,1.97375,1.97401,1.97371,1.97401,4094956.0
2007-11-08 21:07:00,1.97396,1.97412,1.97388,1.97388,4709589.0
2007-11-08 21:08:00,1.9741,1.97463,1.9741,1.97454,5152682.0
2007-11-08 21:09:00,1.97486,1.97566,1.97486,1.9754,10121027.0
2007-11-08 21:10:00,1.97558,1.97608,1.97558,1.97591,10256532.0
2007-11-08 21:11:00,1.97589,1.97618,1.97588,1.97613,1178491.0
2007-11-08 21:12:00,1.97599,1.97603,1.97578,1.97599,20401310.0
2007-11-08 21:13:00,1.97614,1.97614,1.97586,1.97586,10930823.0
2007-11-08 21:14:00,1.97583,1.97605,1.97558,1.97605,7126128.0
2007-11-08 21:15:00,1.97617,1.9766,1.97617,1.9766,3209918.0
2007-11-08 21:16:00,1.97629,1.97668,1.97613,1.97613,22121995.0
2007-11-08 21:17:00,1.97599,1.97599,1.97575,1.97575,38514056.0
2007-11-08 21:18:00,1.97563,1.97563,1.97513,1.97516,4868208.0
2007-11-08 21:19:00,1.97504,1.97504,1.97464,1.97498,2678249.0
2007-11-08 21:20:00,1.97495,1.97497,1.9748,1.97482,2142598.0
2007-11-08 21:21:00,1.97494,1.97556,1.97494,1.97556,17668748.0
2007-11-08 21:22:00,1.9756,1.97617,1.9756,1.97617,30526640.0
2007-11-08 21:23:00,1.97615,1.97615,1.97602,1.97608,2350109.0
2007-11-08 21:24:00,1.97614,1.97614,1.97592,1.97592,5353782.0
2007-11-08 21:25:00,1.97579,1.97579,1.97531,1.97531,7739317.0
2007-11-08 21:26:00,1.97522,1.97537,1.97514,1.97537,13944875.0
2007-11-08 21:27:00,1.97541,1.97562,1.97541,1.97562,2092066.0
2007-11-08 21:28:00,1.9757,1.97609,1.97526,1.97609,5497754.0
2007-11-08 21:29:00,1.97622,1.97622,1.97578,1.97578,10484287.0
2007-11-08 21:30:00,1.97553,1.97553,1.97523,1.97537,2785723.0
2007-11-08 21:31:00,1.97528,1.97531,1.97487,1.97493,2804262.0
2007-11-08 21:32:00,1.97496,1.97519,1.97496,1.97519,1885087.0
2007-11-08 21:33:00,1.97509,1.97509,1.97455,1.97455,14797460.0
2007-11-08 21:34:00,1.97454,1.97455,1.97391,1.97391,14221919.0
2007-11-08 21:35:00,1.97394,1.97444,1.97394,1.97444,6105763.0
2007-11-08 21:36:00,1.9745,1.97483,1.9745,1.97473,3627620.0
2007-11-08 21:37:00,1.97493,1.97521,1.97493,1.97518,3676994.0
2007-11-08 21:38:00,1.97523,1.97558,1.97523,1.97555,4773652.0
2007-11-08 21:39:00,1.97565,1.97595,1.97562,1.97595,17003964.0
2007-11-08 21:40:00,1.97601,1.97644,1.97601,1.97644,3285320.0
2007-11-08 21:41:00,1.97648,1.97681,1.97648,1.97679,3551141.0
2007-11-08 21:42:00,1.97688,1.97746,1.97688,1.97723,4031229.0
2007-11-08 21:43:00,1.97718,1.97728,1.97708,1.97725,5628846.0
2007-11-08 21:44:00,1.97738,1.9784,1.97738,1.9784,6482762.0
2007-11-08 21:45:00,1.97826,1.97826,1.97778,1.97796,7537728.0
2007-11-08 21:46:00,1.978,1.97865,1.978,1.97865,20185732.0
2007-11-08 21:47:00,1.97877,1.97877,1.97833,1.97833,22523793.0
2007-11-08 21:48:00,1.9782,1.9782,1.97784,1.97789,16815956.0
2007-11-08 21:49:00,1.97776,1.97776,1.97724,1.97725,5109218.0
2007-11-08 21:50:00,1.97721,1.97733,1.97721,1.97733,9946015.0
2007-11-08 21:51:00,1.97724,1.97729,1.97677,1.97677,19023538.0
2007-11-08 21:52:00,1.97707,1.97749,1.97696,1.97749,3395870.0
2007-11-08 21:53:00,1.97751,1.97768,1.97751,1.97754,8201523.0
2007-11-08 21:54:00,1.97775,1.97789,1.9777,1.9777,9497340.0
2007-11-08 21:55:00,1.97784,1.978,1.97781,1.97781,4553059.0
2007-11-08 21:56:00,1.97777,1.9784,1.97777,1.9784,6985020.0
2007-11-08 21:57:00,1.97854,1.9789,1.97854,1.97884,22138936.0
2007-11-08 21:58:00,1.97907,1.97932,1.97906,1.97906,8777875.0
2007-11-08 21:59:00,1.97946,1.97946,1.97912,1.97912,14282617.0
2007-11-08 22:00:00,1.97893,1.97893,1.97711,1.97711,7934177.0
2007-11-08 22:01:00,1.97694,1.97703,1.97683,1.97703,5563356.0
2007-11-08 22:02:00,1.97721,1.97729,1.97714,1.97714,5673025.0
2007-11-08 22:03:00,1.97723,1.97732,1.97715,1.97727,7897228.0
2007-11-08 22:04:00,1.97701,1.97701,1.97538,1.97545,23654649.0
2007-11-08 22:05:00,1.97548,1.97548,1.97516,1.9752,3996445.0
2007-11-08 22:06:00,1.97511,1.97511,1.97443,1.97443,3314543.0
2007-11-08 22:07:00,1.97466,1.97508,1.97466,1.97478,18565626.0
2007-11-08 22:08:00,1.97482,1.9751,1.97482,1.9751,3854934.0
2007-11-08 22:09:00,1.97534,1.9757,1.97534,1.9757,13180263.0
2007-11-08 22:10:00,1.97575,1.97581,1.97562,1.97562,3216028.0
2007-11-08 22:11:00,1.97566,1.97581,1.97563,1.97574,3712937.0
2007-11-08 22:12:00,1.9759,1.97598,1.97544,1.97544,5014265.0
2007-11-08 22:13:00,1.97539,1.97562,1.97539,1.97562,12094073.0
2007-11-08 22:14:00,1.97575,1.97586,1.97561,1.97578,12566948.0
2007-11-08 22:15:00,1.97573,1.97573,1.9755,1.97565,18214388.0
2007-11-08 22:16:00,1.97576,1.97618,1.97576,1.97618,15049741.0
2007-11-08 22:17:00,1.97605,1.97618,1.97595,1.97618,6551779.0
2007-11-08 22:18:00,1.97656,1.97672,1.97651,1.97651,9408694.0
2007-11-08 22:19:00,1.97657,1.97687,1.97614,1.97614,5073986.0
2007-11-08 22:20:00,1.97574,1.97584,1.97549,1.97549,6021578.0
2007-11-08 22:21:00,1.97549,1.97549,1.97504,1.97504,16624090.0
2007-11-08 22:22:00,1.97509,1.97514,1.97488,1.97509,8510526.0
2007-11-08 22:23:00,1.97508,1.97522,1.97494,1.97494,16125632.0
2007-11-08 22:24:00,1.97495,1.97495,1.97421,1.97421,13768078.0
2007-11-08 22:25:00,1.97406,1.97406,1.97382,1.97389,3160914.0
2007-11-08 22:26:00,1.97378,1.97378,1.97322,1.9733,14873248.0
2007-11-08 22:27:00,1.97323,1.97326,1.97309,1.97326,3178013.0
2007-11-08 22:28:00,1.97355,1.9743,1.97355,1.9743,10860427.0
2007-11-08 22:29:00,1.97455,1.97464,1.97453,1.97459,1164544.0
2007-11-08 22:30:00,1.97456,1.97456,1.97421,1.97441,14213843.0
2007-11-08 22:31:00,1.97441,1.97441,1.97413,1.97413,9123343.0
2007-11-08 22:32:00,1.97415,1.97438,1.97415,1.97438,4934521.0
2007-11-08 22:33:00,1.97438,1.97474,1.97434,1.97434,12288840.0
2007-11-08 22:34:00,1.97446,1.97477,1.97446,1.97453,7972055.0
2007-11-08 22:35:00,1.97455,1.97455,1.97442,1.97452,2819214.0
2007-11-08 22:36:00,1.97457,1.9746,1.97433,1.97433,18995619.0
2007-11-08 22:37:00,1.97433,1.97433,1.97393,1.97402,12558040.0
2007-11-08 22:38:00,1.97388,1.97388,1.97358,1.97358,12058313.0
2007-11-08 22:39:00,1.97365,1.97369,1.9735,1.9735,8891992.0
2007-11-08 22:40:00,1.97352,1.97352,1.97322,1.97322,15032808.0
2007-11-08 22:41:00,1.97318,1.97318,1.97283,1.9729,8216918.0
2007-11-08 22:42:00,1.97292,1.97299,1.9728,1.97299,3377822.0
2007-11-08 22:43:00,1.97289,1.97289,1.97236,1.97236,4604138.0
2007-11-08 22:44:00,1.97239,1.97256,1.97239,1.97251,8891818.0
2007-11-08 22:45:00,1.97266,1.97306,1.97266,1.97273,4107297.0
2007-11-08 22:46:00,1.97254,1.97254,1.97216,1.97242,2553548.0
2007-11-08 22:47:00,1.97244,1.97276,1.97236,1.97272,7640276.0
2007-11-08 22:48:00,1.97283,1.97301,1.9726,1.97301,16245025.0
2007-11-08 22:49:00,1.97305,1.97324,1.97305,1.97324,2479849.0
2007-11-08 22:50:00,1.97326,1.9734,1.97306,1.9734,1940460.0
2007-11-08 22:51:00,1.97339,1.97389,1.97339,1.97389,1871116.0
2007-11-08 22:52:00,1.97392,1.97418,1.97392,1.97418,9208138.0
2007-11-08 22:53:00,1.97424,1.97424,1.97373,1.97373,10132950.0
2007-11-08 22:54:00,1.97369,1.97371,1.9733,1.97367,9970762.0
2007-11-08 22:55:00,1.97362,1.97376,1.97362,1.97376,14209251.0
2007-11-08 22:56:00,1.97384,1.97416,1.97384,1.97385,3180687.0
2007-11-08 22:57:00,1.97416,1.97416,1.97385,1.97395,3682100.0
2007-11-08 22:58:00,1.97397,1.9743,1.97396,1.9743,2981546.0
2007-11-08 22:59:00,1.97445,1.97447,1.97404,1.97447,3556191.0
2007-11-08 23:00:00,1.97433,1.97433,1.97395,1.97395,8575483.0
2007-11-08 23:01:00,1.97383,1.97383,1.97367,1.97371,2239430.0
2007-11-08 23:02:00,1.97378,1.97378,1.97354,1.97361,5414709.0
2007-11-08 23:03:00,1.97368,1.97368,1.97252,1.97252,2891285.0
2007-11-08 23:04:00,1.97256,1.97266,1.97255,1.97255,4715948.0
2007-11-08 23:05:00,1.97238,1.97259,1.97228,1.97245,3273986.0
2007-11-08 23:06:00,1.97232,1.97242,1.9722,1.9722,9434904.0
2007-11-08 23:07:00,1.97231,1.97239,1.97228,1.97235,3865076.0
2007-11-08 23:08:00,1.97218,1.97218,1.9712,1.9712,9632977.0
2007-11-08 23:09:00,1.9713,1.9715,1.97119,1.9715,4777272.0
2007-11-08 23:10:00,1.97149,1.97149,1.97131,1.9714,1011832.0
2007-11-08 23:11:00,1.97147,1.97153,1.97143,1.9715,9015552.0
2007-11-08 23:12:00,1.97153,1.97158,1.97142,1.97157,21208270.0
2007-11-08 23:13:00,1.97181,1.97181,1.97141,1.97141,2387254.0
2007-11-08 23:14:00,1.97121,1.97121,1.97089,1.97114,1518765.0
2007-11-08 23:15:00,1.971,1.97111,1.97095,1.97102,3427258.0
2007-11-08 23:16:00,1.97082,1.9709,1.97058,1.97058,7970556.0
2007-11-08 23:17:00,1.97037,1.97037,1.96981,1.96981,4632868.0
2007-11-08 23:18:00,1.96963,1.96969,1.96923,1.96923,6424715.0
2007-11-08 23:19:00,1.96926,1.96926,1.96889,1.96889,10979796.0
2007-11-08 23:20:00,1.96859,1.96866,1.96834,1.96866,3834027.0
2007-11-08 23:21:00,1.96871,1.96878,1.96856,1.96867,4228311.0
2007-11-08 23:22:00,1.9686,1.96907,1.9686,1.96907,12799974.0
2007-11-08 23:23:00,1.96922,1.96928,1.96913,1.96927,5155972.0
2007-11-08 23:24:00,1.96905,1.96927,1.96893,1.96893,3672695.0
2007-11-08 23:25:00,1.96881,1.96883,1.96869,1.96869,2609353.0
2007-11-08 23:26:00,1.96881,1.96909,1.96881,1.96898,2642691.0
2007-11-08 23:27:00,1.96897,1.96908,1.96897,1.96904,2854041.0
2007-11-08 23:28:00,1.96879,1.96885,1.96829,1.96856,8123239.0
2007-11-08 23:29:00,1.96848,1.96855,1.96834,1.96834,5510428.0
2007-11-08 23:30:00,1.96818,1.96818,1.968,1.96806,14196042.0
2007-11-08 23:31:00,1.96807,1.96807,1.96794,1.96794,16462835.0
2007-11-08 23:32:00,1.96801,1.96807,1.96771,1.96807,2725952.0
2007-11-08 23:33:00,1.96819,1.96845,1.96804,1.96804,34349129.0
2007-11-08 23:34:00,1.96812,1.96823,1.96802,1.96823,3721688.0
2007-11-08 23:35:00,1.96816,1.96816,1.96794,1.96808,11659227.0
2007-11-08 23:36:00,1.96815,1.96834,1.96815,1.96825,12733543.0
2007-11-08 23:37:00,1.96833,1.96847,1.96833,1.96841,12575088.0
2007-11-08 23:38:00,1.96838,1.96838,1.96798,1.96806,4924692.0
2007-11-08 23:39:00,1.96799,1.96799,1.96767,1.96767,2620230.0
2007-11-08 23:40:00,1.96755,1.96774,1.96755,1.96769,10135246.0
2007-11-08 23:41:00,1.96771,1.96776,1.96759,1.96776,3160214.0
2007-11-08 23:42:00,1.96772,1.96782,1.96772,1.96779,1557860.0
2007-11-08 23:43:00,1.96799,1.96843,1.96799,1.96843,3446973.0
2007-11-08 23:44:00,1.96861,1.96894,1.96861,1.96894,15305008.0
2007-11-08 23:45:00,1.96897,1.96906,1.96897,1.96898,27777685.0
2007-11-08 23:46:00,1.96898,1.96908,1.96893,1.96907,9339038.0
2007-11-08 23:47:00,1.96894,1.96894,1.96842,1.96842,42813834.0
2007-11-08 23:48:00,1.96837,1.96837,1.96795,1.96835,14655067.0
2007-11-08 23:49:00,1.96815,1.96815,1.96787,1.9679,11130403.0
2007-11-08 23:50:00,1.9682,1.96853,1.9682,1.96853,6057627.0
2007-11-08 23:51:00,1.96866,1.96882,1.96858,1.9688,26785069.0
2007-11-08 23:52:00,1.96884,1.96905,1.96877,1.96902,1789610.0
2007-11-08 23:53:00,1.96911,1.96986,1.96911,1.96986,8284650.0
2007-11-08 23:54:00,1.97,1.97012,1.96987,1.96987,1879509.0
2007-11-08 23:55:00,1.96954,1.96954,1.9689,1.9689,22247541.0
2007-11-08 23:56:00,1.96885,1.96894,1.96872,1.96872,7226945.0
2007-11-08 23:57:00,1.96885,1.96901,1.96883,1.9689,32067707.0
2007-11-08 23:58:00,1.96891,1.96936,1.96891,1.96922,13276566.0
2007-11-08 23:59:00,1.96926,1.96926,1.96902,1.96914,4344257.0
2007-11-09 00:00:00,1.96891,1.96913,1.96879,1.96879,4583507.0
2007-11-09 00:01:00,1.96877,1.96957,1.96877,1.96957,3865268.0
2007-11-09 00:02:00,1.96947,1.96962,1.96883,1.96958,27446744.0
2007-11-09 00:03:00,1.96954,1.96967,1.9694,1.96958,9362840.0
2007-11-09 00:04:00,1.96952,1.96963,1.96948,1.96948,12593893.0
2007-11-09 00:05:00,1.96947,1.96955,1.96934,1.96934,1000348.0
2007-11-09 00:06:00,1.96919,1.96925,1.96914,1.96914,3130522.0
2007-11-09 00:07:00,1.96921,1.96952,1.96921,1.96936,6444608.0
2007-11-09 00:08:00,1.96958,1.97012,1.96949,1.97012,15942448.0
2007-11-09 00:09:00,1.97013,1.97022,1.96994,1.97022,20842529.0
2007-11-09 00:10:00,1.97024,1.97035,1.97003,1.97003,11203674.0
2007-11-09 00:11:00,1.96996,1.97019,1.96984,1.97019,5506950.0
2007-11-09 00:12:00,1.97021,1.97047,1.97021,1.97037,4325935.0
2007-11-09 00:13:00,1.97033,1.97033,1.96991,1.97016,2230782.0
2007-11-09 00:14:00,1.97018,1.97028,1.97013,1.97015,4045873.0
2007-11-09 00:15:00,1.97016,1.9703,1.96988,1.96988,3054249.0
2007-11-09 00:16:00,1.96987,1.96998,1.96977,1.96988,9729782.0
2007-11-09 00:17:00,1.96966,1.96966,1.96904,1.96904,3421726.0
2007-11-09 00:18:00,1.96901,1.96932,1.96897,1.96932,8238878.0
2007-11-09 00:19:00,1.96926,1.96933,1.96923,1.9693,1564599.0
2007-11-09 00:20:00,1.96911,1.96918,1.96873,1.96907,11655622.0
2007-11-09 00:21:00,1.96902,1.96902,1.96874,1.96891,20261016.0
2007-11-09 00:22:00,1.96894,1.96895,1.96879,1.96879,4484915.0
2007-11-09 00:23:00,1.9688,1.96885,1.96867,1.96885,8824171.0
2007-11-09 00:24:00,1.9689,1.96905,1.96884,1.96884,2710664.0
2007-11-09 00:25:00,1.96868,1.96868,1.96832,1.96837,17256080.0
2007-11-09 00:26:00,1.96829,1.96832,1.96799,1.96832,2339937.0
2007-11-09 00:27:00,1.96845,1.96869,1.96845,1.96868,4039687.0
2007-11-09 00:28:00,1.96865,1.96865,1.9684,1.96854,8934489.0
2007-11-09 00:29:00,1.96857,1.96861,1.96853,1.96853,4888046.0
2007-11-09 00:30:00,1.96842,1.96842,1.96795,1.96797,6664492.0
2007-11-09 00:31:00,1.96791,1.96791,1.96767,1.96767,3515063.0
2007-11-09 00:32:00,1.96764,1.96772,1.96756,1.96756,14643078.0
2007-11-09 00:33:00,1.96742,1.96742,1.96697,1.96697,3600481.0
2007-11-09 00:34:00,1.96687,1.967,1.96664,1.967,2588831.0
2007-11-09 00:35:00,1.96693,1.96693,1.96669,1.96673,4564933.0
2007-11-09 00:36:00,1.96676,1.9668,1.96663,1.9668,4921311.0
2007-11-09 00:37:00,1.96682,1.96682,1.96657,1.96657,4899163.0
2007-11-09 00:38:00,1.96657,1.96687,1.96652,1.96687,3226272.0
2007-11-09 00:39:00,1.96696,1.96696,1.96683,1.96683,24167802.0
2007-11-09 00:40:00,1.96687,1.967,1.96673,1.96673,1434068.0
2007-11-09 00:41:00,1.96671,1.96673,1.96654,1.96667,7344108.0
2007-11-09 00:42:00,1.96672,1.96672,1.96657,1.9666,2270330.0
2007-11-09 00:43:00,1.96661,1.96669,1.96632,1.96645,1915375.0
2007-11-09 00:44:00,1.9664,1.9664,1.96623,1.96632,1574277.0
2007-11-09 00:45:00,1.96628,1.96628,1.96619,1.9662,4725040.0
2007-11-09 00:46:00,1.96636,1.96668,1.9663,1.96668,4321127.0
2007-11-09 00:47:00,1.96671,1.96692,1.9666,1.96686,2086016.0
2007-11-09 00:48:00,1.96676,1.96677,1.96649,1.96677,4523463.0
2007-11-09 00:49:00,1.96698,1.96712,1.96685,1.96685,1180686.0
2007-11-09 00:50:00,1.96675,1.96675,1.96641,1.96641,11045782.0
2007-11-09 00:51:00,1.96642,1.96666,1.9662,1.96666,6366538.0
2007-11-09 00:52:00,1.96655,1.96662,1.96645,1.96647,17361176.0
2007-11-09 00:53:00,1.96649,1.96662,1.96649,1.96661,8599196.0
2007-11-09 00:54:00,1.96659,1.96659,1.96625,1.96625,2377375.0
2007-11-09 00:55:00,1.966,1.96612,1.96589,1.96589,2997099.0
2007-11-09 00:56:00,1.96605,1.96619,1.96595,1.96614,12761959.0
2007-11-09 00:57:00,1.96621,1.96622,1.966,1.96614,16195808.0
2007-11-09 00:58:00,1.96606,1.96606,1.9659,1.96605,4489771.0
2007-11-09 00:59:00,1.96598,1.966,1.96582,1.96598,9638820.0
2007-11-09 01:00:00,1.96587,1.966,1.96577,1.966,7420818.0
2007-11-09 01:01:00,1.966,1.96676,1.966,1.96676,8868994.0
2007-11-09 01:02:00,1.96684,1.96741,1.96684,1.96741,3080897.0
2007-11-09 01:03:00,1.96736,1.96736,1.96707,1.96707,9026038.0
2007-11-09 01:04:00,1.96711,1.96722,1.96696,1.9672,33950205.0
2007-11-09 01:05:00,1.96735,1.96752,1.96723,1.96752,3688197.0
2007-11-09 01:06:00,1.96745,1.96763,1.96723,1.96723,17943898.0
2007-11-09 01:07:00,1.96733,1.96765,1.96733,1.96754,23651076.0
2007-11-09 01:08:00,1.96751,1.96758,1.96727,1.96738,9910072.0
2007-11-09 01:09:00,1.96731,1.96793,1.96731,1.96756,8438664.0
2007-11-09 01:10:00,1.96746,1.9678,1.96745,1.9678,4393601.0
2007-11-09 01:11:00,1.96786,1.96811,1.96786,1.96803,3174480.0
2007-11-09 01:12:00,1.96819,1.96857,1.96819,1.96857,5531849.0
2007-11-09 01:13:00,1.96871,1.96934,1.96871,1.96934,9226522.0
2007-11-09 01:14:00,1.96938,1.96964,1.96938,1.96958,19603963.0
2007-11-09 01:15:00,1.96976,1.97001,1.96976,1.97001,10607512.0
2007-11-09 01:16:00,1.97009,1.97044,1.97005,1.97039,10437255.0
2007-11-09 01:17:00,1.97035,1.97035,1.9701,1.97012,4211087.0
2007-11-09 01:18:00,1.97008,1.97008,1.96984,1.96995,5384193.0
2007-11-09 01:19:00,1.97004,1.97014,1.97,1.97014,5318244.0
2007-11-09 01:20:00,1.9701,1.9701,1.96988,1.96988,3270192.0
2007-11-09 01:21:00,1.9694,1.96989,1.9694,1.96989,3883956.0
2007-11-09 01:22:00,1.96994,1.97005,1.96992,1.97003,13002062.0
2007-11-09 01:23:00,1.97004,1.97038,1.97004,1.97038,19511719.0
2007-11-09 01:24:00,1.97043,1.97043,1.97016,1.97037,14376333.0
2007-11-09 01:25:00,1.97029,1.97029,1.97012,1.97021,4024785.0
2007-11-09 01:26:00,1.97012,1.97022,1.97004,1.9702,8410181.0
2007-11-09 01:27:00,1.97022,1.97022,1.97001,1.97001,9101877.0
2007-11-09 01:28:00,1.96989,1.96992,1.96979,1.96992,8178906.0
2007-11-09 01:29:00,1.96989,1.97001,1.96974,1.97001,8846985.0
2007-11-09 01:30:00,1.96998,1.97,1.96974,1.96974,4765640.0
2007-11-09 01:31:00,1.96989,1.96996,1.96975,1.96996,8648915.0
2007-11-09 01:32:00,1.97001,1.97037,1.97001,1.97037,2835203.0
2007-11-09 01:33:00,1.9703,1.97105,1.9703,1.97105,4631339.0
2007-11-09 01:34:00,1.97135,1.97148,1.97104,1.97104,4867133.0
2007-11-09 01:35:00,1.97095,1.97095,1.96942,1.97092,5584615.0
2007-11-09 01:36:00,1.97072,1.97072,1.97033,1.97047,6912704.0
2007-11-09 01:37:00,1.97053,1.97065,1.97051,1.97059,4769509.0
2007-11-09 01:38:00,1.97056,1.97056,1.97027,1.97027,6323926.0
2007-11-09 01:39:00,1.97026,1.9704,1.97018,1.9704,9991988.0
2007-11-09 01:40:00,1.97008,1.97008,1.96988,1.97008,8972317.0
2007-11-09 01:41:00,1.9704,1.97062,1.9704,1.97051,3477984.0
2007-11-09 01:42:00,1.97054,1.97055,1.97033,1.97033,11715037.0
2007-11-09 01:43:00,1.97032,1.9704,1.97021,1.9704,4707889.0
2007-11-09 01:44:00,1.97047,1.97047,1.9701,1.9701,7158674.0
2007-11-09 01:45:00,1.97025,1.97034,1.97012,1.97034,6164549.0
2007-11-09 01:46:00,1.97039,1.97039,1.97002,1.97003,16857527.0
2007-11-09 01:47:00,1.97013,1.97056,1.97013,1.97054,3569209.0
2007-11-09 01:48:00,1.97051,1.97051,1.97019,1.97027,6935631.0
2007-11-09 01:49:00,1.96975,1.97013,1.96975,1.97007,2800028.0
2007-11-09 01:50:00,1.97002,1.97004,1.96961,1.96961,15357227.0
2007-11-09 01:51:00,1.96959,1.96985,1.96955,1.96985,14980110.0
2007-11-09 01:52:00,1.96995,1.97014,1.96989,1.97014,6081057.0
2007-11-09 01:53:00,1.97001,1.97023,1.96999,1.97021,8886986.0
2007-11-09 01:54:00,1.96996,1.96996,1.96951,1.96951,9220287.0
2007-11-09 01:55:00,1.96948,1.9696,1.96934,1.96959,2843214.0
2007-11-09 01:56:00,1.96951,1.96971,1.96928,1.96957,4927335.0
2007-11-09 01:57:00,1.96951,1.96969,1.96944,1.96969,2390670.0
2007-11-09 01:58:00,1.96957,1.96962,1.96946,1.96946,4987307.0
2007-11-09 01:59:00,1.96977,1.96993,1.96972,1.96989,5641885.0
2007-11-09 02:00:00,1.96977,1.9702,1.96973,1.9702,4243681.0
2007-11-09 02:01:00,1.97018,1.97029,1.97018,1.97028,12975533.0
2007-11-09 02:02:00,1.9704,1.97043,1.97017,1.97026,29582756.0
2007-11-09 02:03:00,1.97006,1.97026,1.96998,1.96999,7942569.0
2007-11-09 02:04:00,1.97016,1.97044,1.97016,1.97035,20782384.0
2007-11-09 02:05:00,1.97043,1.97046,1.9703,1.97044,1849728.0
2007-11-09 02:06:00,1.9704,1.9704,1.97007,1.97034,7544530.0
2007-11-09 02:07:00,1.97033,1.97033,1.96994,1.96994,1713365.0
2007-11-09 02:08:00,1.96988,1.96996,1.96971,1.96971,26293384.0
2007-11-09 02:09:00,1.96964,1.96964,1.9692,1.9692,5640249.0
2007-11-09 02:10:00,1.96919,1.9695,1.96919,1.9695,10419773.0
2007-11-09 02:11:00,1.96935,1.96935,1.96876,1.96904,15578897.0
2007-11-09 02:12:00,1.96902,1.96928,1.96902,1.96928,42702807.0
2007-11-09 02:13:00,1.96921,1.96921,1.96899,1.96899,9512158.0
2007-11-09 02:14:00,1.96898,1.96898,1.96888,1.96895,30388019.0
2007-11-09 02:15:00,1.96901,1.96905,1.96871,1.96871,15654095.0
2007-11-09 02:16:00,1.96863,1.96863,1.96813,1.96813,3183680.0
2007-11-09 02:17:00,1.96814,1.96814,1.96766,1.96766,1512191.0
2007-11-09 02:18:00,1.9674,1.9674,1.9663,1.96646,2902740.0
2007-11-09 02:19:00,1.96663,1.96687,1.96659,1.96659,10868893.0
2007-11-09 02:20:00,1.96631,1.96631,1.96462,1.96462,2434706.0
2007-11-09 02:21:00,1.96449,1.9646,1.96433,1.9646,4891915.0
2007-11-09 02:22:00,1.96456,1.96471,1.96456,1.96471,11824249.0
2007-11-09 02:23:00,1.96494,1.96528,1.96494,1.96512,13375572.0
2007-11-09 02:24:00,1.96506,1.96511,1.96488,1.96491,11787713.0
2007-11-09 02:25:00,1.96499,1.96499,1.96486,1.96486,3486686.0
2007-11-09 02:26:00,1.96468,1.96489,1.96457,1.96457,33403803.0
2007-11-09 02:27:00,1.96431,1.96431,1.96367,1.96384,2538367.0
2007-11-09 02:28:00,1.96384,1.964,1.96375,1.96375,17417303.0
2007-11-09 02:29:00,1.96371,1.964,1.96371,1.964,13419077.0
2007-11-09 02:30:00,1.96415,1.96436,1.96415,1.96436,5235064.0
2007-11-09 02:31:00,1.96453,1.96479,1.96427,1.96458,7562832.0
2007-11-09 02:32:00,1.96455,1.96455,1.96439,1.96447,2710647.0
2007-11-09 02:33:00,1.96447,1.96447,1.96438,1.96445,2500416.0
2007-11-09 02:34:00,1.96444,1.96466,1.96444,1.96465,2428207.0
2007-11-09 02:35:00,1.96477,1.96498,1.96467,1.96467,3593635.0
2007-11-09 02:36:00,1.96471,1.96471,1.96426,1.9643,4949576.0
2007-11-09 02:37:00,1.9643,1.96443,1.96423,1.96423,14048923.0
2007-11-09 02:38:00,1.9644,1.96457,1.96421,1.96457,4687187.0
2007-11-09 02:39:00,1.96468,1.96479,1.96462,1.96472,3719828.0
2007-11-09 02:40:00,1.96476,1.96476,1.96432,1.96432,11400475.0
2007-11-09 02:41:00,1.964,1.964,1.96374,1.96381,6413171.0
2007-11-09 02:42:00,1.96385,1.96409,1.96377,1.964,4703898.0
2007-11-09 02:43:00,1.9639,1.9639,1.96359,1.96359,7956236.0
2007-11-09 02:44:00,1.9636,1.9636,1.96298,1.96298,3628262.0
2007-11-09 02:45:00,1.96286,1.96286,1.9619,1.96206,1675602.0
2007-11-09 02:46:00,1.96193,1.96193,1.96163,1.96182,2397802.0
2007-11-09 02:47:00,1.96175,1.96222,1.96175,1.96222,23447505.0
2007-11-09 02:48:00,1.96226,1.96234,1.96226,1.96232,8367879.0
2007-11-09 02:49:00,1.96235,1.96237,1.96215,1.96232,980268.0
2007-11-09 02:50:00,1.96247,1.96284,1.96247,1.96284,5104471.0
2007-11-09 02:51:00,1.96271,1.96283,1.96267,1.96267,9713600.0
2007-11-09 02:52:00,1.96272,1.96279,1.96252,1.96252,3720355.0
2007-11-09 02:53:00,1.96246,1.96284,1.96246,1.96282,9637288.0
2007-11-09 02:54:00,1.96293,1.96293,1.96258,1.96279,3491506.0
2007-11-09 02:55:00,1.96307,1.96381,1.96307,1.96381,4599130.0
2007-11-09 02:56:00,1.9638,1.96412,1.9638,1.96385,3115275.0
2007-11-09 02:57:00,1.96366,1.96373,1.96336,1.96339,5421214.0
2007-11-09 02:58:00,1.9633,1.9633,1.96303,1.96303,2164536.0
2007-11-09 02:59:00,1.96299,1.96299,1.9627,1.96272,7984621.0
2007-11-09 03:00:00,1.96287,1.9631,1.96261,1.96305,3788018.0
2007-11-09 03:01:00,1.96314,1.96314,1.96297,1.963,2724116.0
2007-11-09 03:02:00,1.96287,1.96287,1.96256,1.96264,3474990.0
2007-11-09 03:03:00,1.96228,1.96301,1.96228,1.96301,2899440.0
2007-11-09 03:04:00,1.96311,1.96321,1.9628,1.9628,14480026.0
2007-11-09 03:05:00,1.96268,1.96268,1.96216,1.96257,9152528.0
2007-11-09 03:06:00,1.96248,1.96248,1.96232,1.96232,9315085.0
2007-11-09 03:07:00,1.96207,1.96207,1.96134,1.96134,9108851.0
2007-11-09 03:08:00,1.96117,1.96117,1.96075,1.96075,1763374.0
2007-11-09 03:09:00,1.9607,1.9607,1.96025,1.96044,1879015.0
2007-11-09 03:10:00,1.96027,1.96027,1.95969,1.95969,2467756.0
2007-11-09 03:11:00,1.95967,1.95967,1.95902,1.9593,16888476.0
2007-11-09 03:12:00,1.95903,1.95931,1.95903,1.95919,7472150.0
2007-11-09 03:13:00,1.95922,1.95934,1.95905,1.95926,2651659.0
2007-11-09 03:14:00,1.95923,1.95925,1.95917,1.95925,4262451.0
2007-11-09 03:15:00,1.95929,1.95939,1.95921,1.95934,8719179.0
2007-11-09 03:16:00,1.9593,1.95976,1.95916,1.95976,4554945.0
2007-11-09 03:17:00,1.95996,1.96069,1.95996,1.96069,3513442.0
2007-11-09 03:18:00,1.96083,1.96101,1.96076,1.96079,8325146.0
2007-11-09 03:19:00,1.96069,1.9613,1.96066,1.9613,14520243.0
2007-11-09 03:20:00,1.96136,1.96174,1.96136,1.96147,8745935.0
2007-11-09 03:21:00,1.96124,1.96133,1.96116,1.96133,12375116.0
2007-11-09 03:22:00,1.9616,1.9623,1.96159,1.9623,12160395.0
2007-11-09 03:23:00,1.96228,1.96259,1.96228,1.96259,19617496.0
2007-11-09 03:24:00,1.96275,1.96293,1.96275,1.96293,3025557.0
2007-11-09 03:25:00,1.96295,1.96304,1.96292,1.96301,8841141.0
2007-11-09 03:26:00,1.96293,1.96305,1.96293,1.96297,12139525.0
2007-11-09 03:27:00,1.96283,1.96283,1.96225,1.96225,4992432.0
2007-11-09 03:28:00,1.96218,1.96218,1.96199,1.96212,9644125.0
2007-11-09 03:29:00,1.96235,1.96351,1.96235,1.96351,13094282.0
2007-11-09 03:30:00,1.9635,1.9635,1.96281,1.96281,1085011.0
2007-11-09 03:31:00,1.96254,1.96254,1.9618,1.96187,11884905.0
2007-11-09 03:32:00,1.96182,1.96228,1.96182,1.96228,3095968.0
2007-11-09 03:33:00,1.96232,1.96264,1.96232,1.96264,14128670.0
2007-11-09 03:34:00,1.96273,1.96273,1.96208,1.96208,3211987.0
2007-11-09 03:35:00,1.96203,1.96221,1.96191,1.96221,14898904.0
2007-11-09 03:36:00,1.96194,1.96195,1.96177,1.96181,16698387.0
2007-11-09 03:37:00,1.96185,1.96209,1.96169,1.96209,9430990.0
2007-11-09 03:38:00,1.96229,1.96242,1.96223,1.96242,15172119.0
2007-11-09 03:39:00,1.96216,1.96216,1.96186,1.96186,6260087.0
2007-11-09 03:40:00,1.96198,1.96203,1.96173,1.96173,5561750.0
2007-11-09 03:41:00,1.96146,1.96146,1.96113,1.9614,9183692.0
2007-11-09 03:42:00,1.9613,1.96141,1.96095,1.96095,6483701.0
2007-11-09 03:43:00,1.96106,1.96123,1.961,1.961,14532388.0
2007-11-09 03:44:00,1.96115,1.96153,1.96113,1.9615,19003014.0
2007-11-09 03:45:00,1.96172,1.96223,1.96172,1.96218,12998498.0
2007-11-09 03:46:00,1.962,1.962,1.96168,1.96169,11541248.0
2007-11-09 03:47:00,1.96197,1.9624,1.96197,1.9624,3115831.0
2007-11-09 03:48:00,1.96242,1.96308,1.96242,1.96308,3953297.0
2007-11-09 03:49:00,1.96299,1.96299,1.96281,1.96281,3305611.0
2007-11-09 03:50:00,1.96288,1.96314,1.96288,1.96314,12805075.0
2007-11-09 03:51:00,1.96302,1.96315,1.96293,1.96293,4166595.0
2007-11-09 03:52:00,1.96278,1.96278,1.96246,1.96246,17771371.0
2007-11-09 03:53:00,1.96239,1.96239,1.9617,1.96184,3082149.0
2007-11-09 03:54:00,1.96177,1.96177,1.96122,1.96122,4434089.0
2007-11-09 03:55:00,1.96082,1.9609,1.96059,1.96059,24532927.0
2007-11-09 03:56:00,1.96046,1.96071,1.96034,1.96071,7857939.0
2007-11-09 03:57:00,1.96092,1.96178,1.96092,1.96178,6064162.0
2007-11-09 03:58:00,1.96205,1.96286,1.96205,1.96286,5146016.0
2007-11-09 03:59:00,1.963,1.96322,1.963,1.9631,8613806.0
2007-11-09 04:00:00,1.96327,1.96371,1.96314,1.96371,13950595.0
2007-11-09 04:01:00,1.96335,1.96374,1.96325,1.96325,8683227.0
2007-11-09 04:02:00,1.96304,1.96427,1.96304,1.96427,20436568.0
2007-11-09 04:03:00,1.96459,1.96466,1.96431,1.96431,7680067.0
2007-11-09 04:04:00,1.96432,1.96434,1.96412,1.96412,4381311.0
2007-11-09 04:05:00,1.96374,1.96374,1.96331,1.96331,9392147.0
2007-11-09 04:06:00,1.96323,1.96358,1.96323,1.96348,8832138.0
2007-11-09 04:07:00,1.96349,1.96349,1.96293,1.96295,3465525.0
2007-11-09 04:08:00,1.96254,1.96286,1.96254,1.96256,19144146.0
2007-11-09 04:09:00,1.96245,1.96246,1.96214,1.96214,9106405.0
2007-11-09 04:10:00,1.9621,1.96258,1.96201,1.96258,4854826.0
2007-11-09 04:11:00,1.96261,1.96261,1.96228,1.96255,15856629.0
2007-11-09 04:12:00,1.96256,1.96256,1.96226,1.96226,21067994.0
2007-11-09 04:13:00,1.96215,1.96246,1.96215,1.96246,19503123.0
2007-11-09 04:14:00,1.96247,1.96258,1.96227,1.96258,7833845.0
2007-11-09 04:15:00,1.96271,1.96288,1.96246,1.96246,6386328.0
2007-11-09 04:16:00,1.96223,1.96223,1.96182,1.96192,5191226.0
2007-11-09 04:17:00,1.96181,1.96181,1.96151,1.96151,4199197.0
2007-11-09 04:18:00,1.9613,1.9613,1.96094,1.96094,3712642.0
2007-11-09 04:19:00,1.961,1.96103,1.96086,1.96099,2997829.0
2007-11-09 04:20:00,1.961,1.96122,1.96089,1.96122,18708291.0
2007-11-09 04:21:00,1.96128,1.96157,1.96128,1.9615,5139594.0
2007-11-09 04:22:00,1.96151,1.96161,1.96146,1.96146,3997601.0
2007-11-09 04:23:00,1.96128,1.96142,1.96128,1.96138,3707328.0
2007-11-09 04:24:00,1.96132,1.96159,1.96105,1.96159,5699929.0
2007-11-09 04:25:00,1.96157,1.96157,1.96072,1.96072,15213864.0
2007-11-09 04:26:00,1.96046,1.96046,1.95978,1.95978,15422053.0
2007-11-09 04:27:00,1.95959,1.95961,1.9593,1.9593,1853941.0
2007-11-09 04:28:00,1.95908,1.95908,1.95836,1.95868,2820337.0
2007-11-09 04:29:00,1.95884,1.95892,1.95853,1.95853,3015505.0
2007-11-09 04:30:00,1.95848,1.95851,1.95829,1.95829,10272672.0
2007-11-09 04:31:00,1.95818,1.95844,1.95798,1.95844,5147229.0
2007-11-09 04:32:00,1.95861,1.95882,1.95861,1.95882,1960333.0
2007-11-09 04:33:00,1.95889,1.95909,1.95878,1.95878,13979826.0
2007-11-09 04:34:00,1.95881,1.95888,1.95881,1.95888,7966360.0
2007-11-09 04:35:00,1.95897,1.95929,1.95897,1.95928,5223202.0
2007-11-09 04:36:00,1.9591,1.9591,1.95885,1.95891,2323160.0
2007-11-09 04:37:00,1.9589,1.95891,1.95876,1.95876,30888032.0
2007-11-09 04:38:00,1.95886,1.9591,1.95878,1.9591,16134369.0
2007-11-09 04:39:00,1.95897,1.95934,1.95897,1.95934,2261032.0
2007-11-09 04:40:00,1.95929,1.95929,1.9589,1.9589,2866276.0
2007-11-09 04:41:00,1.95884,1.95884,1.95867,1.95875,4940336.0
2007-11-09 04:42:00,1.95869,1.95869,1.95829,1.95829,35169441.0
2007-11-09 04:43:00,1.95841,1.95882,1.95841,1.9586,20799169.0
2007-11-09 04:44:00,1.95904,1.95904,1.95862,1.95862,3377797.0
2007-11-09 04:45:00,1.95869,1.95897,1.95854,1.95872,7002191.0
2007-11-09 04:46:00,1.95871,1.95876,1.95852,1.95875,10127698.0
2007-11-09 04:47:00,1.95868,1.95868,1.95843,1.95855,22136838.0
2007-11-09 04:48:00,1.95859,1.95918,1.95859,1.95918,1255315.0
2007-11-09 04:49:00,1.95942,1.95988,1.95942,1.95988,11219132.0
2007-11-09 04:50:00,1.95989,1.96,1.95965,1.95983,10942837.0
2007-11-09 04:51:00,1.9598,1.95998,1.95978,1.95998,4759984.0
2007-11-09 04:52:00,1.95988,1.95988,1.95953,1.95958,4685223.0
2007-11-09 04:53:00,1.95991,1.96022,1.95964,1.95964,4203835.0
2007-11-09 04:54:00,1.95969,1.95991,1.95969,1.95991,2456273.0
2007-11-09 04:55:00,1.95994,1.96027,1.95994,1.96027,642294.0
2007-11-09 04:56:00,1.96018,1.9603,1.95884,1.96006,12660233.0
2007-11-09 04:57:00,1.96007,1.96031,1.95982,1.96031,6479829.0
2007-11-09 04:58:00,1.96029,1.96056,1.96028,1.96056,2860615.0
2007-11-09 04:59:00,1.96066,1.96081,1.96066,1.96078,6148647.0
2007-11-09 05:00:00,1.96083,1.96089,1.96041,1.96064,14632617.0
2007-11-09 05:01:00,1.96047,1.96081,1.96024,1.96081,10070389.0
2007-11-09 05:02:00,1.96082,1.96188,1.96082,1.96188,1657707.0
2007-11-09 05:03:00,1.96209,1.96234,1.96209,1.96234,10846306.0
2007-11-09 05:04:00,1.96211,1.96222,1.96199,1.96199,30967060.0
2007-11-09 05:05:00,1.9619,1.96199,1.96179,1.96188,10305106.0
2007-11-09 05:06:00,1.96192,1.96229,1.96192,1.9622,5476108.0
2007-11-09 05:07:00,1.96223,1.96227,1.96208,1.96227,9156044.0
2007-11-09 05:08:00,1.96227,1.96233,1.96212,1.96212,1597240.0
2007-11-09 05:09:00,1.96213,1.96217,1.96178,1.9619,9024835.0
2007-11-09 05:10:00,1.962,1.96238,1.962,1.96214,9052163.0
2007-11-09 05:11:00,1.96266,1.96302,1.96266,1.96286,216419.0
2007-11-09 05:12:00,1.963,1.963,1.96287,1.96288,6567611.0
2007-11-09 05:13:00,1.96284,1.96297,1.96149,1.96286,7956042.0
2007-11-09 05:14:00,1.96263,1.96269,1.96229,1.96254,7681573.0
2007-11-09 05:15:00,1.96259,1.9629,1.96259,1.96273,7099080.0
2007-11-09 05:16:00,1.96268,1.96279,1.96256,1.96256,11478224.0
2007-11-09 05:17:00,1.96274,1.96308,1.96274,1.96308,24362257.0
2007-11-09 05:18:00,1.96297,1.96317,1.96283,1.96287,2478036.0
2007-11-09 05:19:00,1.96264,1.96266,1.96258,1.96266,12319124.0
2007-11-09 05:20:00,1.96269,1.96309,1.96269,1.96285,6854972.0
2007-11-09 05:21:00,1.96286,1.96297,1.96259,1.96276,2027681.0
2007-11-09 05:22:00,1.96277,1.96288,1.96275,1.96283,24998745.0
2007-11-09 05:23:00,1.96286,1.96286,1.96269,1.96269,3132059.0
2007-11-09 05:24:00,1.96264,1.96264,1.962,1.962,22004976.0
2007-11-09 05:25:00,1.9619,1.9619,1.96158,1.96163,1884695.0
2007-11-09 05:26:00,1.96156,1.96163,1.96137,1.96163,6997308.0
2007-11-09 05:27:00,1.96155,1.96179,1.96118,1.96118,27083746.0
2007-11-09 05:28:00,1.96113,1.96123,1.96112,1.96117,3626445.0
2007-11-09 05:29:00,1.96123,1.96143,1.96121,1.96139,2824880.0
2007-11-09 05:30:00,1.96144,1.96161,1.96136,1.96161,26146224.0
2007-11-09 05:31:00,1.96155,1.96165,1.96148,1.96165,3897936.0
2007-11-09 05:32:00,1.96163,1.96171,1.96147,1.96171,10200572.0
2007-11-09 05:33:00,1.96187,1.96265,1.96187,1.96265,1522249.0
2007-11-09 05:34:00,1.96267,1.96267,1.96239,1.96244,8164522.0
2007-11-09 05:35:00,1.96255,1.96264,1.96246,1.96246,2663168.0
2007-11-09 05:36:00,1.96245,1.96245,1.96167,1.9623,5973418.0
2007-11-09 05:37:00,1.96237,1.96245,1.96209,1.96209,18488585.0
2007-11-09 05:38:00,1.96186,1.96199,1.96154,1.96154,3581406.0
2007-11-09 05:39:00,1.96169,1.96202,1.96169,1.96202,1468958.0
2007-11-09 05:40:00,1.96199,1.96199,1.96162,1.96192,12588021.0
2007-11-09 05:41:00,1.96179,1.96179,1.961,1.96105,25055292.0
2007-11-09 05:42:00,1.96107,1.96107,1.96069,1.96069,9681059.0
2007-11-09 05:43:00,1.96066,1.96076,1.96046,1.96046,5366659.0
2007-11-09 05:44:00,1.96033,1.96043,1.96033,1.96043,3068329.0
2007-11-09 05:45:00,1.9603,1.96033,1.95996,1.95996,14699219.0
2007-11-09 05:46:00,1.95987,1.95991,1.95947,1.95948,4935943.0
2007-11-09 05:47:00,1.95932,1.95932,1.95861,1.95861,7116653.0
2007-11-09 05:48:00,1.95854,1.95854,1.95801,1.95812,9808585.0
2007-11-09 05:49:00,1.95802,1.95802,1.9576,1.95793,32537098.0
2007-11-09 05:50:00,1.95799,1.95891,1.95799,1.95891,2982716.0
2007-11-09 05:51:00,1.95903,1.95953,1.95903,1.95953,4870660.0
2007-11-09 05:52:00,1.95979,1.96035,1.95979,1.96035,5491565.0
2007-11-09 05:53:00,1.96024,1.96024,1.9596,1.9596,19641059.0
2007-11-09 05:54:00,1.95943,1.9599,1.95815,1.9599,5438603.0
2007-11-09 05:55:00,1.95998,1.96019,1.95998,1.96018,6894438.0
2007-11-09 05:56:00,1.96013,1.96013,1.95978,1.95978,6307879.0
2007-11-09 05:57:00,1.95961,1.95961,1.9594,1.95943,20258127.0
2007-11-09 05:58:00,1.95944,1.95983,1.95943,1.95983,15097991.0
2007-11-09 05:59:00,1.96,1.96035,1.96,1.96035,13138914.0
2007-11-09 06:00:00,1.96035,1.96035,1.96009,1.96021,16474961.0
2007-11-09 06:01:00,1.9602,1.96079,1.9602,1.96079,4407797.0
2007-11-09 06:02:00,1.96084,1.96084,1.96042,1.96042,3310525.0
2007-11-09 06:03:00,1.9603,1.9603,1.96012,1.96027,3214614.0
2007-11-09 06:04:00,1.9602,1.96036,1.9602,1.96035,16835964.0
2007-11-09 06:05:00,1.96014,1.96027,1.96014,1.96015,21991346.0
2007-11-09 06:06:00,1.96018,1.96034,1.96007,1.96007,3639773.0
2007-11-09 06:07:00,1.96002,1.96039,1.96002,1.96039,23734676.0
2007-11-09 06:08:00,1.96045,1.96097,1.96045,1.96097,2196711.0
2007-11-09 06:09:00,1.96106,1.96125,1.96106,1.96115,657695.0
2007-11-09 06:10:00,1.96108,1.96109,1.96087,1.96109,13739336.0
2007-11-09 06:11:00,1.96117,1.96131,1.96108,1.96131,5280758.0
2007-11-09 06:12:00,1.96119,1.96119,1.96042,1.96042,12363347.0
2007-11-09 06:13:00,1.96077,1.96122,1.9605,1.96122,3331927.0
2007-11-09 06:14:00,1.96139,1.96141,1.96096,1.96096,6767336.0
2007-11-09 06:15:00,1.96101,1.96106,1.96071,1.96106,2119989.0
2007-11-09 06:16:00,1.96124,1.96165,1.96124,1.96165,4514821.0
2007-11-09 06:17:00,1.96179,1.96195,1.96177,1.96184,4349011.0
2007-11-09 06:18:00,1.96181,1.96187,1.9617,1.9618,12622388.0
2007-11-09 06:19:00,1.96177,1.96177,1.96162,1.96162,1926504.0
2007-11-09 06:20:00,1.96168,1.96222,1.96162,1.96222,11325103.0
2007-11-09 06:21:00,1.96238,1.96251,1.96233,1.96236,3921098.0
2007-11-09 06:22:00,1.96228,1.96228,1.96191,1.96213,11655301.0
2007-11-09 06:23:00,1.96202,1.96248,1.96202,1.96248,5445485.0
2007-11-09 06:24:00,1.96239,1.96302,1.96239,1.96301,1644664.0
2007-11-09 06:25:00,1.96307,1.96315,1.96269,1.96302,15730409.0
2007-11-09 06:26:00,1.96289,1.96299,1.96289,1.96292,2405793.0
2007-11-09 06:27:00,1.96281,1.96281,1.96237,1.96275,12522381.0
2007-11-09 06:28:00,1.96274,1.9628,1.96261,1.96273,11710247.0
2007-11-09 06:29:00,1.96272,1.96279,1.96257,1.96279,10928180.0
2007-11-09 06:30:00,1.96274,1.96274,1.96228,1.96256,27131718.0
2007-11-09 06:31:00,1.96246,1.96247,1.96227,1.96227,4205070.0
2007-11-09 06:32:00,1.96215,1.96237,1.96181,1.96181,6347981.0
2007-11-09 06:33:00,1.96179,1.96206,1.96179,1.96206,2728685.0
2007-11-09 06:34:00,1.96208,1.96219,1.96197,1.96197,6531038.0
2007-11-09 06:35:00,1.96177,1.96177,1.96125,1.96125,3999017.0
2007-11-09 06:36:00,1.96121,1.96181,1.96112,1.9618,6080470.0
2007-11-09 06:37:00,1.9618,1.96187,1.96163,1.96187,2846507.0
2007-11-09 06:38:00,1.96193,1.96193,1.96173,1.96188,6997977.0
2007-11-09 06:39:00,1.96172,1.9618,1.96123,1.96123,5184242.0
2007-11-09 06:40:00,1.96081,1.9614,1.96081,1.9614,23682309.0
2007-11-09 06:41:00,1.96167,1.96167,1.96125,1.96125,8789959.0
2007-11-09 06:42:00,1.96135,1.96215,1.96135,1.96215,10176934.0
2007-11-09 06:43:00,1.96229,1.96259,1.96223,1.96259,4318493.0
2007-11-09 06:44:00,1.96272,1.96272,1.96196,1.96196,11408967.0
2007-11-09 06:45:00,1.96223,1.96245,1.96215,1.96245,5844036.0
2007-11-09 06:46:00,1.96279,1.96287,1.96257,1.96287,2992002.0
2007-11-09 06:47:00,1.96289,1.963,1.96289,1.96292,8143592.0
2007-11-09 06:48:00,1.96275,1.96308,1.96275,1.96308,3244887.0
2007-11-09 06:49:00,1.96312,1.96315,1.96298,1.96303,1389426.0
2007-11-09 06:50:00,1.96304,1.96328,1.96289,1.96289,5416088.0
2007-11-09 06:51:00,1.96291,1.96311,1.96282,1.96282,11606345.0
2007-11-09 06:52:00,1.96321,1.96321,1.96284,1.96284,3701527.0
2007-11-09 06:53:00,1.96288,1.96296,1.96273,1.96273,1632852.0
2007-11-09 06:54:00,1.96261,1.96261,1.96224,1.96245,1541337.0
2007-11-09 06:55:00,1.96242,1.96263,1.96242,1.96242,4114633.0
2007-11-09 06:56:00,1.96241,1.96271,1.96237,1.96271,8186004.0
2007-11-09 06:57:00,1.96282,1.96298,1.96272,1.96272,6702900.0
2007-11-09 06:58:00,1.96282,1.96304,1.96275,1.96304,5057556.0
2007-11-09 06:59:00,1.96298,1.96298,1.9627,1.96282,3152527.0
2007-11-09 07:00:00,1.9626,1.96272,1.96224,1.96224,4569342.0
2007-11-09 07:01:00,1.96247,1.96247,1.96177,1.96178,8312632.0
2007-11-09 07:02:00,1.96196,1.96206,1.96184,1.96184,4217974.0
2007-11-09 07:03:00,1.96187,1.96208,1.96175,1.96175,2021737.0
2007-11-09 07:04:00,1.96164,1.96177,1.96154,1.96177,11919395.0
2007-11-09 07:05:00,1.96161,1.96161,1.96115,1.96123,6668316.0
2007-11-09 07:06:00,1.96115,1.96115,1.96063,1.96063,8799517.0
2007-11-09 07:07:00,1.9605,1.96053,1.9603,1.9603,9783245.0
2007-11-09 07:08:00,1.9602,1.96023,1.95975,1.95975,2484590.0
2007-11-09 07:09:00,1.9599,1.9599,1.95933,1.95933,8888461.0
2007-11-09 07:10:00,1.95918,1.95923,1.95895,1.95895,6746482.0
2007-11-09 07:11:00,1.95891,1.95891,1.9585,1.9585,14436583.0
2007-11-09 07:12:00,1.95856,1.95856,1.95821,1.95821,2785699.0
2007-11-09 07:13:00,1.95813,1.95813,1.95758,1.95758,3603958.0
2007-11-09 07:14:00,1.95758,1.95758,1.95725,1.95725,6987669.0
2007-11-09 07:15:00,1.95723,1.95723,1.95666,1.95666,3330787.0
2007-11-09 07:16:00,1.95663,1.95663,1.95632,1.95632,2440588.0
2007-11-09 07:17:00,1.95607,1.95612,1.95589,1.95597,9969177.0
2007-11-09 07:18:00,1.9559,1.9559,1.95537,1.95537,3152069.0
2007-11-09 07:19:00,1.95527,1.95528,1.95515,1.95518,3224551.0
2007-11-09 07:20:00,1.95524,1.95558,1.95524,1.95558,12450847.0
2007-11-09 07:21:00,1.95547,1.95576,1.95529,1.95576,3281008.0
2007-11-09 07:22:00,1.95575,1.95575,1.95543,1.95543,5023084.0
2007-11-09 07:23:00,1.9551,1.95544,1.9551,1.95544,19510784.0
2007-11-09 07:24:00,1.95543,1.95543,1.95501,1.95503,18360573.0
2007-11-09 07:25:00,1.955,1.955,1.95447,1.95447,8000873.0
2007-11-09 07:26:00,1.95453,1.95473,1.95453,1.95461,8393565.0
2007-11-09 07:27:00,1.9546,1.95478,1.95452,1.95478,6344607.0
2007-11-09 07:28:00,1.95483,1.95483,1.95461,1.95465,10725264.0
2007-11-09 07:29:00,1.9545,1.9545,1.95411,1.95411,4790164.0
2007-11-09 07:30:00,1.95417,1.95417,1.95357,1.95403,17530864.0
2007-11-09 07:31:00,1.95406,1.95415,1.95401,1.95404,7684127.0
2007-11-09 07:32:00,1.95406,1.95426,1.95406,1.95426,4744392.0
2007-11-09 07:33:00,1.95427,1.95427,1.95397,1.95397,465746.0
2007-11-09 07:34:00,1.95396,1.95418,1.95387,1.95387,8296408.0
2007-11-09 07:35:00,1.95378,1.9541,1.95378,1.9541,4106583.0
2007-11-09 07:36:00,1.95397,1.95402,1.95377,1.95402,2629487.0
2007-11-09 07:37:00,1.95406,1.95432,1.95406,1.95428,10697364.0
2007-11-09 07:38:00,1.95419,1.95446,1.95413,1.95446,12087779.0
2007-11-09 07:39:00,1.95441,1.95441,1.95413,1.95413,8643990.0
2007-11-09 07:40:00,1.95359,1.95388,1.95355,1.95355,14956404.0
2007-11-09 07:41:00,1.95344,1.95345,1.95331,1.95345,10790571.0
2007-11-09 07:42:00,1.95352,1.95397,1.95346,1.95397,4245007.0
2007-11-09 07:43:00,1.95406,1.95421,1.95385,1.95418,3306916.0
2007-11-09 07:44:00,1.95424,1.95432,1.95394,1.95394,4430672.0
2007-11-09 07:45:00,1.95372,1.95372,1.95341,1.95353,2475403.0
2007-11-09 07:46:00,1.95354,1.95358,1.95343,1.95355,11093542.0
2007-11-09 07:47:00,1.95358,1.95384,1.95358,1.95379,29550365.0
2007-11-09 07:48:00,1.95374,1.9538,1.95374,1.95376,14261573.0
2007-11-09 07:49:00,1.95366,1.95366,1.95342,1.95356,13109600.0
2007-11-09 07:50:00,1.95354,1.95381,1.9534,1.9534,11726149.0
2007-11-09 07:51:00,1.9532,1.9538,1.95307,1.9538,5753773.0
2007-11-09 07:52:00,1.95398,1.95412,1.9538,1.9538,10274125.0
2007-11-09 07:53:00,1.95393,1.9543,1.95393,1.9543,4510311.0
2007-11-09 07:54:00,1.9545,1.95484,1.9545,1.95484,2051084.0
2007-11-09 07:55:00,1.95494,1.95548,1.95494,1.95548,13058531.0
2007-11-09 07:56:00,1.95583,1.95614,1.95583,1.95607,3773487.0
2007-11-09 07:57:00,1.95598,1.95703,1.95598,1.95703,6531434.0
2007-11-09 07:58:00,1.95701,1.95701,1.95676,1.95684,9467375.0
2007-11-09 07:59:00,1.95671,1.95706,1.95661,1.95706,7424674.0
2007-11-09 08:00:00,1.95704,1.95707,1.95688,1.95688,4036256.0
2007-11-09 08:01:00,1.95678,1.95678,1.95638,1.95638,3266437.0
2007-11-09 08:02:00,1.95653,1.95676,1.95644,1.95644,6052334.0
2007-11-09 08:03:00,1.95634,1.95644,1.9561,1.95641,3655101.0
2007-11-09 08:04:00,1.95654,1.95703,1.95651,1.95703,5283946.0
2007-11-09 08:05:00,1.95698,1.95716,1.95698,1.95716,4522275.0
2007-11-09 08:06:00,1.95703,1.95713,1.95692,1.95712,2581817.0
2007-11-09 08:07:00,1.95704,1.95704,1.95675,1.95677,5722999.0
2007-11-09 08:08:00,1.95689,1.95726,1.95686,1.95726,5397446.0
2007-11-09 08:09:00,1.95733,1.95771,1.95733,1.95771,2358321.0
2007-11-09 08:10:00,1.95759,1.95803,1.95759,1.95788,15972154.0
2007-11-09 08:11:00,1.95778,1.95785,1.95635,1.95767,9349344.0
2007-11-09 08:12:00,1.95756,1.95802,1.95756,1.95802,10341124.0
2007-11-09 08:13:00,1.95806,1.95842,1.95806,1.95836,1018054.0
2007-11-09 08:14:00,1.95844,1.95891,1.95844,1.95891,5258780.0
2007-11-09 08:15:00,1.95918,1.95947,1.95915,1.95947,8225866.0
2007-11-09 08:16:00,1.95968,1.96024,1.95963,1.96024,10017793.0
2007-11-09 08:17:00,1.96028,1.96086,1.96028,1.96086,5039604.0
2007-11-09 08:18:00,1.96058,1.96058,1.96019,1.96045,10275150.0
2007-11-09 08:19:00,1.96036,1.96036,1.95957,1.95957,4908483.0
2007-11-09 08:20:00,1.95933,1.95933,1.95892,1.95921,5068615.0
2007-11-09 08:21:00,1.95962,1.95983,1.95943,1.95943,7058996.0
2007-11-09 08:22:00,1.95921,1.95926,1.95904,1.95926,11581600.0
2007-11-09 08:23:00,1.95916,1.95916,1.95892,1.95912,5691782.0
2007-11-09 08:24:00,1.95916,1.95923,1.95905,1.95918,23353957.0
2007-11-09 08:25:00,1.95906,1.95906,1.95875,1.95878,3649630.0
2007-11-09 08:26:00,1.95878,1.95882,1.95868,1.95872,9242012.0
2007-11-09 08:27:00,1.95876,1.95884,1.95873,1.95884,11352628.0
2007-11-09 08:28:00,1.95902,1.95976,1.95902,1.95976,4013553.0
2007-11-09 08:29:00,1.95987,1.96037,1.95987,1.96037,8764282.0
2007-11-09 08:30:00,1.96048,1.96078,1.96048,1.96068,11935403.0
2007-11-09 08:31:00,1.96052,1.96079,1.96052,1.96063,6092118.0
2007-11-09 08:32:00,1.96056,1.96058,1.96039,1.96055,11561810.0
2007-11-09 08:33:00,1.96051,1.96051,1.96002,1.96002,5357426.0
2007-11-09 08:34:00,1.96014,1.96055,1.96004,1.96055,22988207.0
2007-11-09 08:35:00,1.96065,1.9611,1.96065,1.96101,4794659.0
2007-11-09 08:36:00,1.961,1.961,1.96046,1.96078,9610657.0
2007-11-09 08:37:00,1.96064,1.96064,1.96048,1.96048,5316456.0
2007-11-09 08:38:00,1.96045,1.96078,1.96045,1.96078,3829543.0
2007-11-09 08:39:00,1.96108,1.96191,1.96108,1.96191,4463647.0
2007-11-09 08:40:00,1.962,1.96232,1.962,1.96222,4743831.0
2007-11-09 08:41:00,1.96234,1.96248,1.9622,1.96222,6167814.0
2007-11-09 08:42:00,1.96229,1.96295,1.96229,1.96295,1345491.0
2007-11-09 08:43:00,1.96293,1.96331,1.9626,1.96331,1718059.0
2007-11-09 08:44:00,1.9633,1.96336,1.96306,1.96306,15950078.0
2007-11-09 08:45:00,1.96325,1.96376,1.96325,1.96376,4142369.0
2007-11-09 08:46:00,1.9638,1.96403,1.96343,1.96403,4889653.0
2007-11-09 08:47:00,1.96404,1.96405,1.96373,1.9638,1529554.0
2007-11-09 08:48:00,1.96367,1.96367,1.96334,1.96337,5014208.0
2007-11-09 08:49:00,1.96316,1.9633,1.96299,1.96299,3477244.0
2007-11-09 08:50:00,1.96286,1.96286,1.96251,1.96278,2346695.0
2007-11-09 08:51:00,1.96276,1.96285,1.96265,1.96277,10126415.0
2007-11-09 08:52:00,1.96269,1.9627,1.96246,1.96246,14721504.0
2007-11-09 08:53:00,1.96243,1.96243,1.96188,1.96188,4040590.0
2007-11-09 08:54:00,1.96214,1.96224,1.96195,1.96195,19728605.0
2007-11-09 08:55:00,1.96185,1.96185,1.96163,1.96163,7543399.0
2007-11-09 08:56:00,1.96172,1.96172,1.96144,1.96144,9460037.0
2007-11-09 08:57:00,1.96124,1.96124,1.96104,1.96108,9890933.0
2007-11-09 08:58:00,1.96124,1.9617,1.96124,1.9617,1338006.0
2007-11-09 08:59:00,1.96172,1.96174,1.96121,1.96121,11348709.0
2007-11-09 09:00:00,1.96112,1.96113,1.96102,1.96102,15160142.0
2007-11-09 09:01:00,1.96092,1.96104,1.96085,1.96104,5564497.0
2007-11-09 09:02:00,1.96106,1.96106,1.96083,1.96083,5014372.0
2007-11-09 09:03:00,1.96099,1.96099,1.96085,1.96085,6117794.0
2007-11-09 09:04:00,1.96063,1.96075,1.96055,1.96055,13438639.0
2007-11-09 09:05:00,1.96034,1.96034,1.96003,1.96012,6336591.0
2007-11-09 09:06:00,1.96003,1.96013,1.96,1.96002,5756793.0
2007-11-09 09:07:00,1.96008,1.96039,1.96008,1.96039,8485423.0
2007-11-09 09:08:00,1.96043,1.96052,1.9603,1.96052,2738929.0
2007-11-09 09:09:00,1.96052,1.96068,1.96025,1.96068,14379628.0
2007-11-09 09:10:00,1.96081,1.96116,1.96081,1.96113,3754169.0
2007-11-09 09:11:00,1.96119,1.96147,1.96105,1.96147,646827.0
2007-11-09 09:12:00,1.96146,1.9615,1.96131,1.96131,11660676.0
2007-11-09 09:13:00,1.96135,1.96145,1.96118,1.96145,14292398.0
2007-11-09 09:14:00,1.96175,1.96206,1.96175,1.96191,10206963.0
2007-11-09 09:15:00,1.96186,1.96191,1.96174,1.96174,3049132.0
2007-11-09 09:16:00,1.96175,1.96201,1.96175,1.96177,10621365.0
2007-11-09 09:17:00,1.9617,1.96181,1.96148,1.96181,17163727.0
2007-11-09 09:18:00,1.96177,1.96177,1.96165,1.96165,24574110.0
2007-11-09 09:19:00,1.96164,1.96178,1.96133,1.96153,17598000.0
2007-11-09 09:20:00,1.96167,1.96184,1.96154,1.96184,3004508.0
2007-11-09 09:21:00,1.96187,1.96187,1.96174,1.96174,5745284.0
2007-11-09 09:22:00,1.96163,1.96173,1.96147,1.96173,14778185.0
2007-11-09 09:23:00,1.96182,1.96205,1.96179,1.96187,1939497.0
2007-11-09 09:24:00,1.96173,1.96181,1.96164,1.96181,9122352.0
2007-11-09 09:25:00,1.9619,1.962,1.96174,1.96189,8955909.0
2007-11-09 09:26:00,1.96183,1.96183,1.96118,1.96118,9549742.0
2007-11-09 09:27:00,1.96163,1.96176,1.96163,1.96168,5058289.0
2007-11-09 09:28:00,1.96162,1.96168,1.96153,1.96159,21390385.0
2007-11-09 09:29:00,1.96136,1.96136,1.96057,1.96057,1109014.0
2007-11-09 09:30:00,1.96036,1.96036,1.95942,1.95942,7272049.0
2007-11-09 09:31:00,1.95947,1.95947,1.95915,1.95946,14096247.0
2007-11-09 09:32:00,1.95953,1.95969,1.95953,1.95956,4540395.0
2007-11-09 09:33:00,1.95953,1.95965,1.95928,1.95965,5627831.0
2007-11-09 09:34:00,1.95971,1.95987,1.95957,1.95978,8690850.0
2007-11-09 09:35:00,1.95989,1.95994,1.95985,1.95985,4492236.0
2007-11-09 09:36:00,1.95978,1.96022,1.95978,1.96003,3475781.0
2007-11-09 09:37:00,1.96015,1.9607,1.96015,1.9607,2928724.0
2007-11-09 09:38:00,1.9608,1.9608,1.96057,1.96061,4985747.0
2007-11-09 09:39:00,1.96058,1.96076,1.96033,1.96076,9099818.0
2007-11-09 09:40:00,1.96067,1.96067,1.96045,1.96049,29654424.0
2007-11-09 09:41:00,1.96034,1.96034,1.95993,1.95993,1139433.0
2007-11-09 09:42:00,1.95949,1.95949,1.95918,1.95918,16763465.0
2007-11-09 09:43:00,1.959,1.959,1.95846,1.95887,13560101.0
2007-11-09 09:44:00,1.95889,1.95913,1.95889,1.95899,4696673.0
2007-11-09 09:45:00,1.95907,1.95948,1.95904,1.95948,4108111.0
2007-11-09 09:46:00,1.9595,1.95961,1.95931,1.95931,6600370.0
2007-11-09 09:47:00,1.95959,1.95959,1.95898,1.95898,6200845.0
2007-11-09 09:48:00,1.95865,1.95893,1.95865,1.95893,15553674.0
2007-11-09 09:49:00,1.95897,1.95902,1.95882,1.95894,799752.0
2007-11-09 09:50:00,1.95905,1.95906,1.95882,1.95882,9898667.0
2007-11-09 09:51:00,1.95843,1.95843,1.95756,1.95756,1954430.0
2007-11-09 09:52:00,1.9575,1.9575,1.957,1.95732,2256605.0
2007-11-09 09:53:00,1.95734,1.9577,1.95734,1.9577,3570178.0
2007-11-09 09:54:00,1.95785,1.95785,1.95741,1.9577,7464725.0
2007-11-09 09:55:00,1.95782,1.95796,1.95749,1.95749,2424646.0
2007-11-09 09:56:00,1.95738,1.9577,1.95738,1.95761,13110406.0
2007-11-09 09:57:00,1.95772,1.95792,1.95772,1.95792,6400578.0
2007-11-09 09:58:00,1.95814,1.95837,1.95814,1.95837,39147965.0
2007-11-09 09:59:00,1.95839,1.95846,1.95834,1.95844,15603779.0
2007-11-09 10:00:00,1.95847,1.95862,1.9584,1.95848,6778315.0
2007-11-09 10:01:00,1.9585,1.9585,1.95817,1.95834,16924526.0
2007-11-09 10:02:00,1.95862,1.95903,1.95862,1.95897,2850667.0
2007-11-09 10:03:00,1.9589,1.95919,1.95873,1.95919,645123.0
2007-11-09 10:04:00,1.95906,1.95942,1.95906,1.95938,5375434.0
2007-11-09 10:05:00,1.9595,1.95966,1.9594,1.95966,4473567.0
2007-11-09 10:06:00,1.95974,1.96023,1.95974,1.96023,5719087.0
2007-11-09 10:07:00,1.96019,1.96038,1.96019,1.96021,2038471.0
2007-11-09 10:08:00,1.96002,1.96002,1.95961,1.95978,5647907.0
2007-11-09 10:09:00,1.95987,1.96024,1.95974,1.96024,2158470.0
2007-11-09 10:10:00,1.96021,1.96027,1.96005,1.9601,4945413.0
2007-11-09 10:11:00,1.96016,1.96022,1.96011,1.96011,6035989.0
2007-11-09 10:12:00,1.96022,1.96069,1.96022,1.96069,6803605.0
2007-11-09 10:13:00,1.9607,1.9607,1.96008,1.96028,12472831.0
2007-11-09 10:14:00,1.96015,1.96039,1.96005,1.96005,27536904.0
2007-11-09 10:15:00,1.95997,1.95997,1.95973,1.95973,5561673.0
2007-11-09 10:16:00,1.95971,1.95999,1.95969,1.95999,6886494.0
2007-11-09 10:17:00,1.96009,1.96012,1.95983,1.95983,6861755.0
2007-11-09 10:18:00,1.95978,1.95986,1.95968,1.95982,3204155.0
2007-11-09 10:19:00,1.95987,1.96016,1.95987,1.96016,68906614.0
2007-11-09 10:20:00,1.96029,1.96047,1.96022,1.96047,3251919.0
2007-11-09 10:21:00,1.96066,1.96092,1.96066,1.96092,1180983.0
2007-11-09 10:22:00,1.9608,1.96083,1.96044,1.96044,27780977.0
2007-11-09 10:23:00,1.96044,1.96055,1.96038,1.96042,16042899.0
2007-11-09 10:24:00,1.96037,1.96051,1.96033,1.96033,17411108.0
2007-11-09 10:25:00,1.96018,1.96018,1.95945,1.95945,9660189.0
2007-11-09 10:26:00,1.95946,1.95962,1.95936,1.95936,14295368.0
2007-11-09 10:27:00,1.95939,1.95994,1.95939,1.95994,5633177.0
2007-11-09 10:28:00,1.96004,1.96025,1.96,1.96025,26564747.0
2007-11-09 10:29:00,1.96018,1.96046,1.96017,1.96046,1409057.0
2007-11-09 10:30:00,1.96054,1.9606,1.95998,1.95998,1180494.0
2007-11-09 10:31:00,1.96019,1.96027,1.95994,1.96027,8097739.0
2007-11-09 10:32:00,1.96039,1.96097,1.96039,1.96097,32810672.0
2007-11-09 10:33:00,1.96114,1.96131,1.96113,1.96113,3637763.0
2007-11-09 10:34:00,1.96087,1.9609,1.96071,1.96088,6324775.0
2007-11-09 10:35:00,1.96096,1.96123,1.96096,1.96116,1848650.0
2007-11-09 10:36:00,1.96113,1.96113,1.96073,1.9608,5784284.0
2007-11-09 10:37:00,1.96064,1.96064,1.96035,1.96035,2117626.0
2007-11-09 10:38:00,1.96019,1.9604,1.96019,1.9604,14059967.0
2007-11-09 10:39:00,1.96036,1.96036,1.96011,1.96015,7069541.0
2007-11-09 10:40:00,1.96015,1.96027,1.96002,1.96013,4285342.0
2007-11-09 10:41:00,1.96018,1.96034,1.95995,1.95995,3253341.0
2007-11-09 10:42:00,1.95963,1.95963,1.9591,1.9591,8330041.0
2007-11-09 10:43:00,1.95904,1.95911,1.95897,1.95911,1518391.0
2007-11-09 10:44:00,1.95888,1.95898,1.95866,1.9587,2974133.0
2007-11-09 10:45:00,1.95857,1.95857,1.95838,1.95856,2519402.0
2007-11-09 10:46:00,1.95821,1.95821,1.95773,1.95796,5575737.0
2007-11-09 10:47:00,1.95812,1.95884,1.95812,1.95884,24582295.0
2007-11-09 10:48:00,1.95882,1.95883,1.95841,1.95841,10114976.0
2007-11-09 10:49:00,1.95833,1.95833,1.95755,1.95769,7088730.0
2007-11-09 10:50:00,1.95783,1.95834,1.95783,1.95834,4981535.0
2007-11-09 10:51:00,1.95814,1.95814,1.95755,1.95755,7799593.0
2007-11-09 10:52:00,1.95744,1.95757,1.95731,1.95757,6656784.0
2007-11-09 10:53:00,1.95755,1.95755,1.95692,1.95694,4651591.0
2007-11-09 10:54:00,1.95686,1.95686,1.95651,1.95651,1082939.0
2007-11-09 10:55:00,1.95655,1.95655,1.95608,1.95628,7735795.0
2007-11-09 10:56:00,1.95635,1.95659,1.95635,1.95659,10499490.0
2007-11-09 10:57:00,1.95678,1.95732,1.95678,1.95732,2645323.0
2007-11-09 10:58:00,1.95737,1.95776,1.95737,1.95762,3280227.0
2007-11-09 10:59:00,1.95764,1.95764,1.9573,1.95731,2989045.0
2007-11-09 11:00:00,1.95719,1.95723,1.95666,1.95669,2126883.0
2007-11-09 11:01:00,1.9567,1.9567,1.95659,1.9566,5873339.0
2007-11-09 11:02:00,1.95677,1.95704,1.9567,1.9567,4533136.0
2007-11-09 11:03:00,1.95656,1.95701,1.95656,1.95701,6439401.0
2007-11-09 11:04:00,1.95709,1.95724,1.95701,1.95724,3342954.0
2007-11-09 11:05:00,1.95717,1.95766,1.95717,1.95766,15395491.0
2007-11-09 11:06:00,1.958,1.95859,1.958,1.95859,5316974.0
2007-11-09 11:07:00,1.95856,1.95871,1.95844,1.95871,2779207.0
2007-11-09 11:08:00,1.95883,1.95901,1.95883,1.95901,23300915.0
2007-11-09 11:09:00,1.95921,1.9598,1.95921,1.9598,1706473.0
2007-11-09 11:10:00,1.96,1.96026,1.96,1.96026,11441783.0
2007-11-09 11:11:00,1.96012,1.96012,1.95966,1.95966,20093523.0
2007-11-09 11:12:00,1.95945,1.95945,1.95923,1.95934,6391520.0
2007-11-09 11:13:00,1.95925,1.95925,1.95844,1.95844,12906038.0
2007-11-09 11:14:00,1.95831,1.95831,1.95804,1.95804,11276636.0
2007-11-09 11:15:00,1.95789,1.95796,1.95762,1.95769,4416306.0
2007-11-09 11:16:00,1.95764,1.95764,1.95726,1.95726,11643630.0
2007-11-09 11:17:00,1.95722,1.95722,1.95684,1.95684,5694715.0
2007-11-09 11:18:00,1.95681,1.95681,1.95611,1.95652,7839396.0
2007-11-09 11:19:00,1.95652,1.95663,1.95639,1.95639,6832658.0
2007-11-09 11:20:00,1.95615,1.95615,1.95592,1.95592,8522825.0
2007-11-09 11:21:00,1.95587,1.95634,1.95587,1.95628,3509505.0
2007-11-09 11:22:00,1.95617,1.95617,1.95576,1.95586,4755659.0
2007-11-09 11:23:00,1.95572,1.95572,1.95531,1.95531,5079652.0
2007-11-09 11:24:00,1.95522,1.95554,1.95522,1.95533,10966437.0
2007-11-09 11:25:00,1.95502,1.95502,1.95456,1.95457,4243429.0
2007-11-09 11:26:00,1.95467,1.95474,1.95463,1.95469,3995196.0
2007-11-09 11:27:00,1.95465,1.95465,1.95454,1.95461,9160984.0
2007-11-09 11:28:00,1.95462,1.95462,1.95434,1.95449,5328093.0
2007-11-09 11:29:00,1.95422,1.95422,1.95338,1.95376,7022724.0
2007-11-09 11:30:00,1.95366,1.95366,1.95331,1.95331,3069851.0
2007-11-09 11:31:00,1.95313,1.95373,1.95311,1.95311,6720988.0
2007-11-09 11:32:00,1.95298,1.95324,1.95296,1.95296,12255722.0
2007-11-09 11:33:00,1.95307,1.95391,1.95307,1.95391,4251430.0
2007-11-09 11:34:00,1.95416,1.95465,1.95416,1.95465,2153921.0
2007-11-09 11:35:00,1.95456,1.95486,1.95456,1.95461,5564567.0
2007-11-09 11:36:00,1.95471,1.95482,1.95471,1.95482,9655020.0
2007-11-09 11:37:00,1.95481,1.95497,1.95451,1.95497,3131370.0
2007-11-09 11:38:00,1.95525,1.95559,1.95525,1.95558,3041631.0
2007-11-09 11:39:00,1.95568,1.95591,1.95549,1.95549,5309382.0
2007-11-09 11:40:00,1.95523,1.95523,1.95484,1.95486,5344078.0
2007-11-09 11:41:00,1.95484,1.95494,1.95461,1.95494,2261573.0
2007-11-09 11:42:00,1.95511,1.95529,1.95511,1.95527,6880738.0
2007-11-09 11:43:00,1.95512,1.95513,1.95496,1.955,2445625.0
2007-11-09 11:44:00,1.95515,1.95548,1.95515,1.95548,28294643.0
2007-11-09 11:45:00,1.95568,1.95716,1.95568,1.95688,8161292.0
2007-11-09 11:46:00,1.95685,1.95726,1.95685,1.95726,10224147.0
2007-11-09 11:47:00,1.95731,1.95789,1.95731,1.95782,3881081.0
2007-11-09 11:48:00,1.95792,1.95816,1.95789,1.95816,12585465.0
2007-11-09 11:49:00,1.95813,1.95818,1.95793,1.95818,9721860.0
2007-11-09 11:50:00,1.95841,1.95901,1.95841,1.95897,4341250.0
2007-11-09 11:51:00,1.95892,1.95892,1.95869,1.95872,7001732.0
2007-11-09 11:52:00,1.95896,1.9602,1.95896,1.9602,10846078.0
2007-11-09 11:53:00,1.9604,1.96073,1.9604,1.96065,5144557.0
2007-11-09 11:54:00,1.96074,1.96115,1.96074,1.96115,13615635.0
2007-11-09 11:55:00,1.96108,1.96108,1.96046,1.96046,3781143.0
2007-11-09 11:56:00,1.9602,1.96034,1.95999,1.96005,27364450.0
2007-11-09 11:57:00,1.9602,1.96122,1.9602,1.96122,6693486.0
2007-11-09 11:58:00,1.96144,1.96209,1.96043,1.96209,4085119.0
2007-11-09 11:59:00,1.96245,1.96274,1.96245,1.96269,4567611.0
2007-11-09 12:00:00,1.96268,1.96268,1.96228,1.96228,3491868.0
2007-11-09 12:01:00,1.96207,1.96229,1.96189,1.96229,6850763.0
2007-11-09 12:02:00,1.96247,1.96253,1.96219,1.96253,3556904.0
2007-11-09 12:03:00,1.96254,1.96292,1.96254,1.96292,6661057.0
2007-11-09 12:04:00,1.96297,1.96304,1.96276,1.96286,9401349.0
2007-11-09 12:05:00,1.9629,1.96299,1.96253,1.96253,4810350.0
2007-11-09 12:06:00,1.96236,1.96255,1.96236,1.96252,5600534.0
2007-11-09 12:07:00,1.96241,1.96251,1.96172,1.96172,16858217.0
2007-11-09 12:08:00,1.96193,1.96193,1.96146,1.96146,15857308.0
2007-11-09 12:09:00,1.9611,1.96156,1.9611,1.96129,7710922.0
2007-11-09 12:10:00,1.96118,1.96162,1.96116,1.9616,4245951.0
2007-11-09 12:11:00,1.96182,1.96251,1.96182,1.96251,2878089.0
2007-11-09 12:12:00,1.96278,1.96305,1.96278,1.96305,3702402.0
2007-11-09 12:13:00,1.96303,1.9633,1.96291,1.9633,9427378.0
2007-11-09 12:14:00,1.9633,1.9633,1.96241,1.96241,4968661.0
2007-11-09 12:15:00,1.96218,1.9622,1.96177,1.96177,6524437.0
2007-11-09 12:16:00,1.96176,1.96208,1.96176,1.96207,2978998.0
2007-11-09 12:17:00,1.96223,1.96264,1.96223,1.96262,2546087.0
2007-11-09 12:18:00,1.96255,1.96255,1.96219,1.9623,5726768.0
2007-11-09 12:19:00,1.96235,1.96262,1.9623,1.96262,3632144.0
2007-11-09 12:20:00,1.96255,1.96275,1.96255,1.9627,5233112.0
2007-11-09 12:21:00,1.96284,1.96348,1.96284,1.96321,5839261.0
2007-11-09 12:22:00,1.96291,1.96361,1.96291,1.96328,14741681.0
2007-11-09 12:23:00,1.96351,1.96397,1.96351,1.96397,2347928.0
2007-11-09 12:24:00,1.96426,1.96532,1.96426,1.96532,13387866.0
2007-11-09 12:25:00,1.96538,1.96538,1.96497,1.96497,2720638.0
2007-11-09 12:26:00,1.96533,1.96548,1.96518,1.96518,11554972.0
2007-11-09 12:27:00,1.96512,1.96523,1.96503,1.96518,3228088.0
2007-11-09 12:28:00,1.96514,1.96553,1.9649,1.96553,30117519.0
2007-11-09 12:29:00,1.96571,1.96616,1.96571,1.96616,12039016.0
2007-11-09 12:30:00,1.96621,1.96654,1.96621,1.96654,4977071.0
2007-11-09 12:31:00,1.96657,1.96697,1.96657,1.96697,16419429.0
2007-11-09 12:32:00,1.96702,1.96749,1.96702,1.96749,11908239.0
2007-11-09 12:33:00,1.96757,1.96792,1.96757,1.96784,31981581.0
2007-11-09 12:34:00,1.96787,1.96861,1.96787,1.96861,7482991.0
2007-11-09 12:35:00,1.96879,1.96903,1.96843,1.96843,618634.0
2007-11-09 12:36:00,1.96808,1.9684,1.9677,1.96773,8958084.0
2007-11-09 12:37:00,1.96763,1.96828,1.96763,1.96828,5149507.0
2007-11-09 12:38:00,1.9683,1.96867,1.9683,1.96867,3154145.0
2007-11-09 12:39:00,1.9687,1.96902,1.9687,1.96902,9695260.0
2007-11-09 12:40:00,1.96897,1.96943,1.96897,1.96943,5170108.0
2007-11-09 12:41:00,1.96942,1.96983,1.96942,1.96983,7793926.0
2007-11-09 12:42:00,1.96987,1.97029,1.96987,1.97019,7814256.0
2007-11-09 12:43:00,1.97037,1.97069,1.97032,1.97069,17147730.0
2007-11-09 12:44:00,1.97077,1.97104,1.97077,1.97104,6514468.0
2007-11-09 12:45:00,1.97109,1.97147,1.97109,1.97147,3821214.0
2007-11-09 12:46:00,1.97149,1.97182,1.97149,1.97182,25683772.0
2007-11-09 12:47:00,1.97182,1.97214,1.9718,1.97214,8735606.0
2007-11-09 12:48:00,1.97218,1.97249,1.97218,1.97249,2287748.0
2007-11-09 12:49:00,1.97257,1.97291,1.97257,1.97291,9428346.0
2007-11-09 12:50:00,1.973,1.9732,1.97294,1.97307,14841352.0
2007-11-09 12:51:00,1.97356,1.97356,1.97201,1.97201,2748394.0
2007-11-09 12:52:00,1.97215,1.97229,1.9717,1.9717,2664358.0
2007-11-09 12:53:00,1.97157,1.97214,1.97148,1.97214,2484868.0
2007-11-09 12:54:00,1.97239,1.97271,1.97239,1.97262,3579756.0
2007-11-09 12:55:00,1.97267,1.97305,1.97267,1.97305,6772033.0
2007-11-09 12:56:00,1.97311,1.97355,1.97311,1.97327,8060408.0
2007-11-09 12:57:00,1.97337,1.97358,1.97336,1.97347,4998633.0
2007-11-09 12:58:00,1.97309,1.97333,1.97291,1.97333,6778394.0
2007-11-09 12:59:00,1.9732,1.9732,1.97187,1.97187,4229165.0
2007-11-09 13:00:00,1.97179,1.97192,1.97159,1.97159,6343798.0
2007-11-09 13:01:00,1.97153,1.97153,1.97119,1.97119,6304434.0
2007-11-09 13:02:00,1.97113,1.97113,1.97072,1.97072,6871313.0
2007-11-09 13:03:00,1.97069,1.97069,1.97019,1.97019,15138896.0
2007-11-09 13:04:00,1.97005,1.97055,1.97005,1.97041,3372827.0
2007-11-09 13:05:00,1.97014,1.97014,1.96913,1.96913,4677554.0
2007-11-09 13:06:00,1.96899,1.96899,1.96861,1.96865,15811541.0
2007-11-09 13:07:00,1.96892,1.9692,1.96892,1.96902,4524674.0
2007-11-09 13:08:00,1.969,1.969,1.96848,1.96848,2291243.0
2007-11-09 13:09:00,1.96875,1.96875,1.96783,1.96783,7881275.0
2007-11-09 13:10:00,1.96789,1.96825,1.96782,1.96825,2257169.0
2007-11-09 13:11:00,1.96823,1.96836,1.96782,1.96836,19967978.0
2007-11-09 13:12:00,1.96816,1.96816,1.96783,1.96786,6549554.0
2007-11-09 13:13:00,1.96771,1.96824,1.96757,1.96824,3872607.0
2007-11-09 13:14:00,1.96843,1.96858,1.96843,1.96854,6056712.0
2007-11-09 13:15:00,1.96839,1.96839,1.96796,1.96796,4261634.0
2007-11-09 13:16:00,1.96803,1.96885,1.96803,1.96885,6524025.0
2007-11-09 13:17:00,1.96894,1.9691,1.96873,1.9691,4987251.0
2007-11-09 13:18:00,1.96924,1.96937,1.96897,1.96937,5464326.0
2007-11-09 13:19:00,1.96952,1.97002,1.96952,1.96967,1528798.0
2007-11-09 13:20:00,1.96958,1.96958,1.96911,1.96911,6680791.0
2007-11-09 13:21:00,1.96897,1.9691,1.96881,1.9691,1185064.0
2007-11-09 13:22:00,1.9692,1.96946,1.96915,1.96946,3099436.0
2007-11-09 13:23:00,1.96954,1.97,1.96954,1.96983,12832766.0
2007-11-09 13:24:00,1.96978,1.96978,1.96947,1.96947,25456626.0
2007-11-09 13:25:00,1.96962,1.96968,1.96949,1.9695,7700311.0
2007-11-09 13:26:00,1.96957,1.96963,1.96955,1.96955,6470551.0
2007-11-09 13:27:00,1.96939,1.96939,1.96911,1.96917,9700540.0
2007-11-09 13:28:00,1.96925,1.96997,1.96925,1.96971,5017168.0
2007-11-09 13:29:00,1.96993,1.97007,1.96959,1.96959,10210843.0
2007-11-09 13:30:00,1.96943,1.97052,1.96943,1.97052,5750336.0
2007-11-09 13:31:00,1.9706,1.97087,1.9705,1.97087,384984.0
2007-11-09 13:32:00,1.97095,1.9713,1.97095,1.9713,3814864.0
2007-11-09 13:33:00,1.9712,1.97172,1.9712,1.97172,7525009.0
2007-11-09 13:34:00,1.97177,1.97213,1.97177,1.97213,3948674.0
2007-11-09 13:35:00,1.9722,1.97245,1.97209,1.97245,8381215.0
2007-11-09 13:36:00,1.97255,1.97289,1.97255,1.97265,6402002.0
2007-11-09 13:37:00,1.9727,1.97272,1.97242,1.97242,7520902.0
2007-11-09 13:38:00,1.97239,1.97256,1.97196,1.97228,5953026.0
2007-11-09 13:39:00,1.97215,1.97225,1.97167,1.97169,17133577.0
2007-11-09 13:40:00,1.97158,1.97158,1.97086,1.97086,6796510.0
2007-11-09 13:41:00,1.97078,1.97078,1.97009,1.97056,3751540.0
2007-11-09 13:42:00,1.97059,1.97059,1.9695,1.9695,17938312.0
2007-11-09 13:43:00,1.96945,1.96945,1.96913,1.96913,8595171.0
2007-11-09 13:44:00,1.96903,1.96903,1.9686,1.96885,20505357.0
2007-11-09 13:45:00,1.96897,1.96986,1.96897,1.96971,3593227.0
2007-11-09 13:46:00,1.96982,1.97161,1.96982,1.97161,9659572.0
2007-11-09 13:47:00,1.97172,1.97294,1.97172,1.97294,3217835.0
2007-11-09 13:48:00,1.97292,1.97292,1.97224,1.97224,6622824.0
2007-11-09 13:49:00,1.97222,1.97222,1.97191,1.97191,6043964.0
2007-11-09 13:50:00,1.97176,1.97178,1.97119,1.97119,4767837.0
2007-11-09 13:51:00,1.9714,1.97189,1.9714,1.97175,6566893.0
2007-11-09 13:52:00,1.97199,1.97294,1.97199,1.97294,22108237.0
2007-11-09 13:53:00,1.9731,1.97377,1.9731,1.97324,3817846.0
2007-11-09 13:54:00,1.97301,1.97301,1.97237,1.97246,5614364.0
2007-11-09 13:55:00,1.9724,1.9724,1.97193,1.97193,3612889.0
2007-11-09 13:56:00,1.97178,1.97178,1.97111,1.97158,15061412.0
2007-11-09 13:57:00,1.97146,1.97146,1.97034,1.97034,7328049.0
2007-11-09 13:58:00,1.9703,1.97032,1.96962,1.96962,20948067.0
2007-11-09 13:59:00,1.96961,1.97032,1.96961,1.97021,30697687.0
2007-11-09 14:00:00,1.97027,1.97074,1.97012,1.97074,6222280.0
2007-11-09 14:01:00,1.97074,1.97098,1.97052,1.97052,2081362.0
2007-11-09 14:02:00,1.97053,1.97072,1.97053,1.97055,1771424.0
2007-11-09 14:03:00,1.97038,1.97038,1.9702,1.97025,12418659.0
2007-11-09 14:04:00,1.9703,1.97037,1.97025,1.97032,5083810.0
2007-11-09 14:05:00,1.97063,1.97088,1.97062,1.97088,11604791.0
2007-11-09 14:06:00,1.97099,1.97154,1.97096,1.97154,11655201.0
2007-11-09 14:07:00,1.97125,1.97144,1.97085,1.97144,573327.0
2007-11-09 14:08:00,1.97142,1.97142,1.9711,1.97124,14007347.0
2007-11-09 14:09:00,1.97128,1.97128,1.97081,1.97111,5354679.0
2007-11-09 14:10:00,1.97124,1.97183,1.97124,1.97183,1042208.0
2007-11-09 14:11:00,1.97192,1.97235,1.97192,1.97228,15659167.0
2007-11-09 14:12:00,1.97245,1.97277,1.97245,1.97266,7891238.0
2007-11-09 14:13:00,1.9727,1.97279,1.97259,1.9727,1419853.0
2007-11-09 14:14:00,1.97297,1.9732,1.97297,1.97297,6615801.0
2007-11-09 14:15:00,1.97297,1.97309,1.97294,1.97296,19558463.0
2007-11-09 14:16:00,1.97282,1.97296,1.97265,1.97266,2371906.0
2007-11-09 14:17:00,1.97259,1.97259,1.97239,1.97251,4880853.0
2007-11-09 14:18:00,1.97232,1.97244,1.9723,1.9723,18880499.0
2007-11-09 14:19:00,1.9723,1.97237,1.97217,1.97236,2303258.0
2007-11-09 14:20:00,1.9723,1.97236,1.97216,1.97229,5175932.0
2007-11-09 14:21:00,1.97218,1.97218,1.97155,1.97155,19409527.0
2007-11-09 14:22:00,1.97148,1.97148,1.97085,1.97085,5752502.0
2007-11-09 14:23:00,1.97084,1.97084,1.97049,1.97052,2425894.0
2007-11-09 14:24:00,1.97044,1.97044,1.97017,1.97022,12757464.0
2007-11-09 14:25:00,1.97014,1.97014,1.9698,1.9698,4844575.0
2007-11-09 14:26:00,1.96979,1.96979,1.96936,1.96936,8769022.0
2007-11-09 14:27:00,1.96931,1.96931,1.96892,1.96892,2959431.0
2007-11-09 14:28:00,1.96886,1.96886,1.96854,1.96854,2961551.0
2007-11-09 14:29:00,1.96849,1.96849,1.96824,1.96824,8397494.0
2007-11-09 14:30:00,1.96819,1.96819,1.96747,1.96752,6069871.0
2007-11-09 14:31:00,1.96764,1.96845,1.96764,1.96845,2667315.0
2007-11-09 14:32:00,1.9684,1.9684,1.96798,1.96798,6405062.0
2007-11-09 14:33:00,1.96808,1.96837,1.96808,1.96834,6684037.0
2007-11-09 14:34:00,1.96837,1.96837,1.96816,1.9682,1386333.0
2007-11-09 14:35:00,1.96803,1.96803,1.96685,1.96685,10552991.0
2007-11-09 14:36:00,1.96687,1.9671,1.96681,1.9671,10938478.0
2007-11-09 14:37:00,1.96707,1.96707,1.96625,1.96651,3470854.0
2007-11-09 14:38:00,1.96655,1.96655,1.96625,1.96637,5276212.0
2007-11-09 14:39:00,1.96635,1.96689,1.96635,1.96689,9944128.0
2007-11-09 14:40:00,1.96706,1.96755,1.96706,1.96755,28668773.0
2007-11-09 14:41:00,1.96784,1.96809,1.96784,1.96806,4071671.0
2007-11-09 14:42:00,1.96796,1.96802,1.96748,1.96748,11914487.0
2007-11-09 14:43:00,1.96752,1.9677,1.96752,1.9677,4272731.0
2007-11-09 14:44:00,1.96757,1.96782,1.96757,1.96782,8231443.0
2007-11-09 14:45:00,1.96778,1.96778,1.96716,1.96716,4022275.0
2007-11-09 14:46:00,1.96711,1.9672,1.96703,1.9672,21364022.0
2007-11-09 14:47:00,1.96738,1.96778,1.96736,1.96778,9045923.0
2007-11-09 14:48:00,1.968,1.96872,1.96791,1.96872,3249964.0
2007-11-09 14:49:00,1.96875,1.96875,1.96815,1.96815,14157401.0
2007-11-09 14:50:00,1.96799,1.96799,1.96779,1.96792,1721693.0
2007-11-09 14:51:00,1.96771,1.96771,1.96619,1.9674,2460345.0
2007-11-09 14:52:00,1.96719,1.96719,1.96685,1.96713,6063046.0
2007-11-09 14:53:00,1.96709,1.9672,1.9667,1.9667,2352881.0
2007-11-09 14:54:00,1.96663,1.9669,1.96653,1.96653,35628768.0
2007-11-09 14:55:00,1.96642,1.96642,1.96589,1.96589,7721387.0
2007-11-09 14:56:00,1.96554,1.96554,1.9651,1.9651,9065937.0
2007-11-09 14:57:00,1.96506,1.96506,1.96436,1.96436,10884467.0
2007-11-09 14:58:00,1.96471,1.96523,1.96447,1.96447,11802985.0
2007-11-09 14:59:00,1.96449,1.96459,1.96444,1.96453,232770.0
2007-11-09 15:00:00,1.96439,1.96439,1.96392,1.96417,4671384.0
2007-11-09 15:01:00,1.96439,1.96469,1.96421,1.96421,9503995.0
2007-11-09 15:02:00,1.964,1.96408,1.96387,1.96391,6237094.0
2007-11-09 15:03:00,1.96374,1.96413,1.96374,1.96413,7738852.0
2007-11-09 15:04:00,1.96438,1.96491,1.96438,1.96491,5518614.0
2007-11-09 15:05:00,1.96508,1.96545,1.96508,1.96523,6025064.0
2007-11-09 15:06:00,1.96518,1.96536,1.96518,1.96536,4711223.0
2007-11-09 15:07:00,1.96542,1.96565,1.96542,1.96565,12335007.0
2007-11-09 15:08:00,1.96566,1.96569,1.96548,1.96569,6160263.0
2007-11-09 15:09:00,1.96579,1.96591,1.96572,1.96589,5071713.0
2007-11-09 15:10:00,1.96594,1.96599,1.96581,1.96581,7677409.0
2007-11-09 15:11:00,1.96599,1.96655,1.96599,1.96655,3713418.0
2007-11-09 15:12:00,1.9667,1.96713,1.9667,1.96713,4558024.0
2007-11-09 15:13:00,1.96724,1.96744,1.96724,1.96744,10747376.0
2007-11-09 15:14:00,1.96754,1.96779,1.96742,1.96779,11991980.0
2007-11-09 15:15:00,1.96812,1.96977,1.96812,1.96977,8513630.0
2007-11-09 15:16:00,1.97006,1.97062,1.97006,1.97051,9503239.0
2007-11-09 15:17:00,1.97066,1.97094,1.97066,1.97094,11315611.0
2007-11-09 15:18:00,1.97107,1.97147,1.97107,1.97147,3057129.0
2007-11-09 15:19:00,1.97152,1.97174,1.97152,1.97167,1285350.0
2007-11-09 15:20:00,1.97189,1.97239,1.97189,1.97205,7004532.0
2007-11-09 15:21:00,1.97181,1.97181,1.97115,1.97125,11767027.0
2007-11-09 15:22:00,1.97115,1.97115,1.97077,1.97084,20710181.0
2007-11-09 15:23:00,1.97078,1.97078,1.97047,1.97047,4384428.0
2007-11-09 15:24:00,1.97043,1.97043,1.96996,1.96998,2507810.0
2007-11-09 15:25:00,1.96998,1.96998,1.9694,1.9694,4374280.0
2007-11-09 15:26:00,1.96944,1.96955,1.96939,1.96952,16037813.0
2007-11-09 15:27:00,1.9695,1.96952,1.96933,1.96937,7653974.0
2007-11-09 15:28:00,1.96908,1.9691,1.96874,1.9691,2219419.0
2007-11-09 15:29:00,1.96926,1.96937,1.96921,1.96932,2242179.0
2007-11-09 15:30:00,1.9696,1.97084,1.9696,1.97084,8038244.0
2007-11-09 15:31:00,1.97105,1.97184,1.97105,1.97184,2049320.0
2007-11-09 15:32:00,1.97202,1.97309,1.97202,1.97302,7205818.0
2007-11-09 15:33:00,1.97319,1.97355,1.97319,1.97355,6404452.0
2007-11-09 15:34:00,1.97355,1.97401,1.97355,1.97391,3314142.0
2007-11-09 15:35:00,1.97378,1.97379,1.97327,1.9734,24759827.0
2007-11-09 15:36:00,1.97346,1.9736,1.97295,1.9736,7679104.0
2007-11-09 15:37:00,1.97374,1.97435,1.97374,1.97435,1179117.0
2007-11-09 15:38:00,1.97426,1.97426,1.97333,1.97333,13292070.0
2007-11-09 15:39:00,1.9732,1.9732,1.97271,1.97271,2409375.0
2007-11-09 15:40:00,1.97304,1.97369,1.97304,1.97369,1657068.0
2007-11-09 15:41:00,1.97392,1.97425,1.97392,1.97425,2859606.0
2007-11-09 15:42:00,1.97443,1.97455,1.97431,1.97431,8486291.0
2007-11-09 15:43:00,1.97415,1.97415,1.9737,1.9738,1351261.0
2007-11-09 15:44:00,1.97381,1.97399,1.97352,1.97378,10796535.0
2007-11-09 15:45:00,1.97388,1.97417,1.97388,1.97417,8205564.0
2007-11-09 15:46:00,1.9742,1.97435,1.97412,1.97412,3284866.0
2007-11-09 15:47:00,1.97382,1.97382,1.9734,1.97342,4595301.0
2007-11-09 15:48:00,1.97309,1.97356,1.97309,1.97328,9539416.0
2007-11-09 15:49:00,1.97316,1.97324,1.97283,1.97283,2368619.0
2007-11-09 15:50:00,1.97282,1.97282,1.97261,1.97268,17461456.0
2007-11-09 15:51:00,1.97266,1.9728,1.97259,1.97276,2051930.0
2007-11-09 15:52:00,1.97266,1.97285,1.97266,1.9727,1180696.0
2007-11-09 15:53:00,1.97279,1.97279,1.97258,1.97279,3081047.0
2007-11-09 15:54:00,1.9728,1.97294,1.97266,1.97294,6351133.0
2007-11-09 15:55:00,1.97277,1.97277,1.97203,1.97203,4379673.0
2007-11-09 15:56:00,1.97195,1.97197,1.97022,1.97197,6373272.0
2007-11-09 15:57:00,1.97198,1.97207,1.97182,1.97182,20430536.0
2007-11-09 15:58:00,1.97175,1.97193,1.97151,1.97193,21291406.0
2007-11-09 15:59:00,1.97212,1.97277,1.97212,1.97277,4988027.0
2007-11-09 16:00:00,1.97282,1.97349,1.97282,1.97349,5482277.0
2007-11-09 16:01:00,1.97364,1.97416,1.97364,1.97416,2738705.0
2007-11-09 16:02:00,1.97446,1.97503,1.97446,1.97489,17752930.0
2007-11-09 16:03:00,1.97497,1.97497,1.97429,1.97441,2541824.0
2007-11-09 16:04:00,1.97453,1.97482,1.97451,1.97482,19402252.0
2007-11-09 16:05:00,1.97486,1.97489,1.97467,1.97473,8906410.0
2007-11-09 16:06:00,1.97475,1.97485,1.97462,1.97462,11951789.0
2007-11-09 16:07:00,1.97454,1.97454,1.97418,1.97444,3305440.0
2007-11-09 16:08:00,1.97431,1.97448,1.97427,1.97447,12335709.0
2007-11-09 16:09:00,1.97448,1.97459,1.97433,1.97459,4039088.0
2007-11-09 16:10:00,1.97462,1.97462,1.97397,1.97397,1819886.0
2007-11-09 16:11:00,1.97384,1.97408,1.97384,1.97408,7950064.0
2007-11-09 16:12:00,1.97405,1.97405,1.97383,1.97393,4863085.0
2007-11-09 16:13:00,1.97381,1.97381,1.97349,1.97363,13251486.0
2007-11-09 16:14:00,1.97369,1.9741,1.97364,1.9741,2151550.0
2007-11-09 16:15:00,1.9741,1.97484,1.9741,1.97484,4463797.0
2007-11-09 16:16:00,1.97499,1.97517,1.97497,1.97517,14796961.0
2007-11-09 16:17:00,1.9752,1.97542,1.97509,1.97509,7007958.0
2007-11-09 16:18:00,1.97497,1.97497,1.97424,1.97424,8662114.0
2007-11-09 16:19:00,1.97432,1.97432,1.97386,1.97386,15312122.0
2007-11-09 16:20:00,1.97394,1.97394,1.97354,1.97354,10411348.0
2007-11-09 16:21:00,1.97367,1.97367,1.97318,1.97318,9116783.0
2007-11-09 16:22:00,1.97287,1.97336,1.97287,1.97328,16141008.0
2007-11-09 16:23:00,1.97364,1.97402,1.97364,1.97399,31139245.0
2007-11-09 16:24:00,1.97379,1.97379,1.97332,1.97368,2174581.0
2007-11-09 16:25:00,1.97392,1.97432,1.97392,1.97432,4022576.0
2007-11-09 16:26:00,1.97439,1.97462,1.97435,1.97462,15596406.0
2007-11-09 16:27:00,1.9746,1.97464,1.9741,1.9741,5184253.0
2007-11-09 16:28:00,1.97396,1.97402,1.97379,1.97379,6043707.0
2007-11-09 16:29:00,1.97347,1.97347,1.9731,1.9731,5725636.0
2007-11-09 16:30:00,1.97302,1.97315,1.97297,1.97315,8715464.0
2007-11-09 16:31:00,1.97337,1.9738,1.97337,1.9738,11398387.0
2007-11-09 16:32:00,1.97388,1.97388,1.97342,1.97342,6455080.0
2007-11-09 16:33:00,1.97332,1.97373,1.97332,1.97373,3082921.0
2007-11-09 16:34:00,1.97399,1.97466,1.97399,1.97466,11127171.0
2007-11-09 16:35:00,1.97459,1.97459,1.97405,1.97405,5207355.0
2007-11-09 16:36:00,1.97402,1.97402,1.97331,1.97331,8849532.0
2007-11-09 16:37:00,1.97336,1.97413,1.97336,1.97413,2663831.0
2007-11-09 16:38:00,1.97455,1.97495,1.97449,1.97495,6578161.0
2007-11-09 16:39:00,1.97507,1.97555,1.97504,1.97555,7375024.0
2007-11-09 16:40:00,1.97568,1.97591,1.97557,1.9757,4568927.0
2007-11-09 16:41:00,1.97553,1.97553,1.97486,1.97486,2526631.0
2007-11-09 16:42:00,1.9747,1.97473,1.9742,1.97473,21435519.0
2007-11-09 16:43:00,1.97484,1.97484,1.97324,1.97324,7121657.0
2007-11-09 16:44:00,1.97342,1.97348,1.97306,1.97306,17017533.0
2007-11-09 16:45:00,1.9728,1.97331,1.97277,1.97282,9836223.0
2007-11-09 16:46:00,1.9727,1.9727,1.9722,1.97244,9081660.0
2007-11-09 16:47:00,1.97249,1.97268,1.97231,1.97268,3934690.0
2007-11-09 16:48:00,1.97267,1.97327,1.97267,1.97312,2968340.0
2007-11-09 16:49:00,1.97299,1.97299,1.97264,1.97264,10211455.0
2007-11-09 16:50:00,1.97239,1.97255,1.97238,1.97255,5085379.0
2007-11-09 16:51:00,1.97261,1.97285,1.97261,1.97285,23492749.0
2007-11-09 16:52:00,1.97274,1.97274,1.97229,1.97239,11103146.0
2007-11-09 16:53:00,1.97242,1.97252,1.97229,1.97252,9593953.0
2007-11-09 16:54:00,1.97265,1.97324,1.97265,1.97324,6793445.0
2007-11-09 16:55:00,1.97349,1.9736,1.97335,1.97349,7089330.0
2007-11-09 16:56:00,1.97364,1.97399,1.97364,1.97399,7320455.0
2007-11-09 16:57:00,1.97411,1.97433,1.97404,1.97428,9413964.0
2007-11-09 16:58:00,1.9741,1.97412,1.9739,1.97398,10265862.0
2007-11-09 16:59:00,1.97413,1.97508,1.97413,1.97508,1799137.0
2007-11-09 17:00:00,1.97529,1.97554,1.97518,1.97518,5446785.0
2007-11-09 17:01:00,1.97525,1.97568,1.97525,1.97568,1017703.0
2007-11-09 17:02:00,1.97537,1.97537,1.97499,1.97499,4586291.0
2007-11-09 17:03:00,1.97489,1.97489,1.97471,1.97482,8795533.0
2007-11-09 17:04:00,1.97463,1.97498,1.97463,1.97493,11017383.0
2007-11-09 17:05:00,1.97505,1.97505,1.9733,1.97409,2578007.0
2007-11-09 17:06:00,1.97365,1.97365,1.97311,1.97324,4847179.0
2007-11-09 17:07:00,1.97328,1.97337,1.97309,1.97337,6934312.0
2007-11-09 17:08:00,1.97357,1.97394,1.97357,1.97394,14143124.0
2007-11-09 17:09:00,1.97387,1.97387,1.97357,1.97357,3031049.0
2007-11-09 17:10:00,1.97355,1.97355,1.9731,1.9731,3364938.0
2007-11-09 17:11:00,1.97315,1.97315,1.97287,1.97287,1831973.0
2007-11-09 17:12:00,1.97279,1.97279,1.97229,1.97229,37994835.0
2007-11-09 17:13:00,1.97232,1.97232,1.97179,1.97191,4732612.0
2007-11-09 17:14:00,1.97187,1.97187,1.97166,1.97174,2902063.0
2007-11-09 17:15:00,1.97154,1.97154,1.971,1.97152,7027814.0
2007-11-09 17:16:00,1.9715,1.97157,1.97135,1.97139,5470904.0
2007-11-09 17:17:00,1.97123,1.97131,1.97112,1.97112,4372220.0
2007-11-09 17:18:00,1.97094,1.97096,1.97067,1.97082,4868319.0
2007-11-09 17:19:00,1.9709,1.97134,1.9709,1.97134,10098068.0
2007-11-09 17:20:00,1.97149,1.97177,1.97149,1.97158,6299174.0
2007-11-09 17:21:00,1.97151,1.97154,1.97136,1.97154,14269210.0
2007-11-09 17:22:00,1.9716,1.9716,1.97147,1.97148,12015687.0
2007-11-09 17:23:00,1.97146,1.97152,1.97121,1.97121,5446772.0
2007-11-09 17:24:00,1.97129,1.97172,1.97107,1.97107,2689812.0
2007-11-09 17:25:00,1.97151,1.97151,1.97129,1.97139,3453019.0
2007-11-09 17:26:00,1.97144,1.97172,1.97139,1.97172,12920135.0
2007-11-09 17:27:00,1.97165,1.97183,1.97159,1.97167,7479709.0
2007-11-09 17:28:00,1.97159,1.97159,1.97144,1.97144,8987681.0
2007-11-09 17:29:00,1.97131,1.97131,1.97075,1.97075,39705780.0
2007-11-09 17:30:00,1.97052,1.97052,1.97011,1.97046,3403611.0
2007-11-09 17:31:00,1.97034,1.97034,1.97008,1.9701,850829.0
2007-11-09 17:32:00,1.97003,1.97013,1.9699,1.97013,13212488.0
2007-11-09 17:33:00,1.97013,1.97019,1.97,1.97019,2728925.0
2007-11-09 17:34:00,1.97042,1.9709,1.97042,1.9709,4023276.0
2007-11-09 17:35:00,1.97092,1.97119,1.97092,1.97119,9827787.0
2007-11-09 17:36:00,1.97119,1.97159,1.97119,1.97159,9296557.0
2007-11-09 17:37:00,1.97159,1.9719,1.97159,1.9719,2389586.0
2007-11-09 17:38:00,1.97189,1.97245,1.97189,1.97245,3888433.0
2007-11-09 17:39:00,1.97252,1.97277,1.97252,1.97277,8705835.0
2007-11-09 17:40:00,1.97281,1.97315,1.97281,1.97309,4363788.0
2007-11-09 17:41:00,1.97317,1.97377,1.97317,1.97377,3411067.0
2007-11-09 17:42:00,1.97382,1.97382,1.97356,1.9737,9229616.0
2007-11-09 17:43:00,1.9738,1.9738,1.97328,1.97328,3305307.0
2007-11-09 17:44:00,1.97341,1.97385,1.97341,1.97385,6426296.0
2007-11-09 17:45:00,1.97397,1.97397,1.97369,1.97372,1863733.0
2007-11-09 17:46:00,1.97358,1.97375,1.97335,1.97335,12827776.0
2007-11-09 17:47:00,1.97321,1.97329,1.973,1.97329,4808725.0
2007-11-09 17:48:00,1.97327,1.97327,1.97279,1.9732,11244503.0
2007-11-09 17:49:00,1.97317,1.97338,1.97317,1.97335,9256217.0
2007-11-09 17:50:00,1.97339,1.97367,1.97339,1.97367,52543194.0
2007-11-09 17:51:00,1.97372,1.97402,1.97372,1.97402,4159027.0
2007-11-09 17:52:00,1.97262,1.97405,1.97262,1.97396,3692571.0
2007-11-09 17:53:00,1.97394,1.97427,1.97392,1.97427,524180.0
2007-11-09 17:54:00,1.97434,1.97458,1.97429,1.97458,3703088.0
2007-11-09 17:55:00,1.97448,1.97466,1.97443,1.97466,12282706.0
2007-11-09 17:56:00,1.97468,1.97468,1.9744,1.97447,2886320.0
2007-11-09 17:57:00,1.97437,1.97437,1.97351,1.97351,3427679.0
2007-11-09 17:58:00,1.9736,1.9736,1.97228,1.97259,15643010.0
2007-11-09 17:59:00,1.97237,1.97237,1.97168,1.9717,12408361.0
2007-11-09 18:00:00,1.97151,1.97151,1.97107,1.9714,15916251.0
2007-11-09 18:01:00,1.97149,1.97165,1.97149,1.97161,9088805.0
2007-11-09 18:02:00,1.9716,1.97183,1.97152,1.97177,1065330.0
2007-11-09 18:03:00,1.97161,1.97172,1.97141,1.97157,7524953.0
2007-11-09 18:04:00,1.97153,1.97164,1.97145,1.97145,6105547.0
2007-11-09 18:05:00,1.97129,1.97129,1.97089,1.9709,4963697.0
2007-11-09 18:06:00,1.9707,1.97084,1.97029,1.97029,18784481.0
2007-11-09 18:07:00,1.97016,1.97062,1.97003,1.97062,4525890.0
2007-11-09 18:08:00,1.97067,1.97067,1.97016,1.97016,1393170.0
2007-11-09 18:09:00,1.97022,1.97099,1.97022,1.97099,6926048.0
2007-11-09 18:10:00,1.97125,1.97174,1.97125,1.97174,2794587.0
2007-11-09 18:11:00,1.97188,1.97254,1.97188,1.97254,10425672.0
2007-11-09 18:12:00,1.9726,1.97345,1.9726,1.97345,19103739.0
2007-11-09 18:13:00,1.97358,1.97358,1.97336,1.97336,3471096.0
2007-11-09 18:14:00,1.97323,1.97332,1.97314,1.97317,30044194.0
2007-11-09 18:15:00,1.973,1.973,1.97261,1.97267,4515145.0
2007-11-09 18:16:00,1.97262,1.97262,1.97214,1.97221,4016859.0
2007-11-09 18:17:00,1.97212,1.97212,1.97114,1.97114,3408086.0
2007-11-09 18:18:00,1.97096,1.97096,1.97033,1.97033,3644958.0
2007-11-09 18:19:00,1.9703,1.9703,1.96999,1.96999,5528529.0
2007-11-09 18:20:00,1.96994,1.96994,1.96913,1.96913,10849907.0
2007-11-09 18:21:00,1.96898,1.96898,1.96858,1.96873,4300207.0
2007-11-09 18:22:00,1.96867,1.96867,1.96844,1.96844,3757301.0
2007-11-09 18:23:00,1.96838,1.96868,1.96838,1.96868,15621535.0
2007-11-09 18:24:00,1.96872,1.96872,1.96836,1.96836,14522560.0
2007-11-09 18:25:00,1.96829,1.96844,1.96807,1.96807,6972940.0
2007-11-09 18:26:00,1.96804,1.96804,1.96749,1.96749,4579514.0
2007-11-09 18:27:00,1.96752,1.96789,1.96752,1.96757,7099439.0
2007-11-09 18:28:00,1.96741,1.96741,1.96691,1.96702,17165448.0
2007-11-09 18:29:00,1.96704,1.96709,1.96692,1.96703,8466853.0
2007-11-09 18:30:00,1.96721,1.96786,1.96721,1.96737,3225697.0
2007-11-09 18:31:00,1.96736,1.96736,1.9669,1.9669,3328525.0
2007-11-09 18:32:00,1.96715,1.96749,1.96715,1.9674,2933496.0
2007-11-09 18:33:00,1.96727,1.96727,1.96685,1.96693,3407262.0
2007-11-09 18:34:00,1.96698,1.96721,1.96698,1.96721,924879.0
2007-11-09 18:35:00,1.96717,1.96725,1.96714,1.96719,4417214.0
2007-11-09 18:36:00,1.96731,1.96736,1.96722,1.96722,3333111.0
2007-11-09 18:37:00,1.9671,1.9671,1.96694,1.96694,3599095.0
2007-11-09 18:38:00,1.96686,1.96686,1.96606,1.96606,6660927.0
2007-11-09 18:39:00,1.96573,1.96596,1.9654,1.96596,1977904.0
2007-11-09 18:40:00,1.9662,1.96642,1.96615,1.96615,3296155.0
2007-11-09 18:41:00,1.96619,1.96639,1.96619,1.96627,3128442.0
2007-11-09 18:42:00,1.96626,1.96626,1.9659,1.9659,7095485.0
2007-11-09 18:43:00,1.96584,1.96585,1.96536,1.96585,1770756.0
2007-11-09 18:44:00,1.96584,1.96608,1.96584,1.96608,3908343.0
2007-11-09 18:45:00,1.96598,1.96598,1.96556,1.96556,1178483.0
2007-11-09 18:46:00,1.96551,1.96551,1.9646,1.9646,5907277.0
2007-11-09 18:47:00,1.96448,1.96448,1.96352,1.96352,7325763.0
2007-11-09 18:48:00,1.96333,1.96333,1.96272,1.96272,27804668.0
2007-11-09 18:49:00,1.96243,1.96266,1.96226,1.96266,27897681.0
2007-11-09 18:50:00,1.96268,1.96318,1.96268,1.96318,7809785.0
2007-11-09 18:51:00,1.96328,1.9637,1.96325,1.96334,2908243.0
2007-11-09 18:52:00,1.96356,1.96356,1.96299,1.96305,6446534.0
2007-11-09 18:53:00,1.96306,1.96362,1.96306,1.96362,7519815.0
2007-11-09 18:54:00,1.96368,1.96395,1.96329,1.9639,4835939.0
2007-11-09 18:55:00,1.96376,1.96385,1.96368,1.96385,880333.0
2007-11-09 18:56:00,1.964,1.9646,1.964,1.9646,23815652.0
2007-11-09 18:57:00,1.96462,1.96462,1.96434,1.96434,5920664.0
2007-11-09 18:58:00,1.96437,1.96437,1.96405,1.96405,8657515.0
2007-11-09 18:59:00,1.96387,1.96387,1.96328,1.96333,30893272.0
2007-11-09 19:00:00,1.96309,1.96309,1.96243,1.96301,1383048.0
2007-11-09 19:01:00,1.96318,1.9635,1.96318,1.9634,5702760.0
2007-11-09 19:02:00,1.96346,1.96363,1.96314,1.96339,9410327.0
2007-11-09 19:03:00,1.96339,1.96352,1.96336,1.96336,7056843.0
2007-11-09 19:04:00,1.96324,1.96342,1.96312,1.96342,10658916.0
2007-11-09 19:05:00,1.96342,1.9635,1.96326,1.96339,7643669.0
2007-11-09 19:06:00,1.96348,1.96386,1.96348,1.96386,3784570.0
2007-11-09 19:07:00,1.96361,1.96369,1.96314,1.96314,6358125.0
2007-11-09 19:08:00,1.96298,1.96298,1.96264,1.96272,14871929.0
2007-11-09 19:09:00,1.96287,1.96323,1.96287,1.96317,12713891.0
2007-11-09 19:10:00,1.96329,1.96353,1.96329,1.96351,1174632.0
2007-11-09 19:11:00,1.96351,1.96351,1.96331,1.96331,5614326.0
2007-11-09 19:12:00,1.96323,1.96355,1.96323,1.96323,4539390.0
2007-11-09 19:13:00,1.96294,1.96304,1.96247,1.96304,2171520.0
2007-11-09 19:14:00,1.96294,1.96294,1.96255,1.96264,4188770.0
2007-11-09 19:15:00,1.96259,1.96259,1.96219,1.96219,23327275.0
2007-11-09 19:16:00,1.96208,1.96225,1.96194,1.96225,19915544.0
2007-11-09 19:17:00,1.96229,1.96247,1.96215,1.96247,13707867.0
2007-11-09 19:18:00,1.96256,1.96262,1.9623,1.96249,6083271.0
2007-11-09 19:19:00,1.96249,1.96298,1.96249,1.96264,35888956.0
2007-11-09 19:20:00,1.96279,1.96305,1.96266,1.96305,11636377.0
2007-11-09 19:21:00,1.96295,1.96295,1.96256,1.96256,10427682.0
2007-11-09 19:22:00,1.96254,1.96303,1.9625,1.96303,4593726.0
2007-11-09 19:23:00,1.96333,1.96418,1.96331,1.96418,12015148.0
2007-11-09 19:24:00,1.96419,1.96428,1.96414,1.96417,8026573.0
2007-11-09 19:25:00,1.96402,1.9642,1.96401,1.9642,3434385.0
2007-11-09 19:26:00,1.9641,1.9641,1.96359,1.96385,6704385.0
2007-11-09 19:27:00,1.96381,1.96381,1.96358,1.96373,15878149.0
2007-11-09 19:28:00,1.96369,1.96369,1.96354,1.9636,8043607.0
2007-11-09 19:29:00,1.96351,1.96352,1.96341,1.96345,5667836.0
2007-11-09 19:30:00,1.96345,1.96345,1.96317,1.96317,2420724.0
2007-11-09 19:31:00,1.96308,1.96308,1.96255,1.96255,1480641.0
2007-11-09 19:32:00,1.96247,1.96247,1.96228,1.96228,7052182.0
2007-11-09 19:33:00,1.96218,1.96234,1.9619,1.9619,7607226.0
2007-11-09 19:34:00,1.96197,1.9622,1.96191,1.9622,14323762.0
2007-11-09 19:35:00,1.96227,1.96236,1.96217,1.96217,9999254.0
2007-11-09 19:36:00,1.9622,1.96232,1.96204,1.96232,8248549.0
2007-11-09 19:37:00,1.96233,1.96233,1.96196,1.96198,3592474.0
2007-11-09 19:38:00,1.96171,1.96171,1.96152,1.9616,2951445.0
2007-11-09 19:39:00,1.96158,1.96181,1.96158,1.96181,7181817.0
2007-11-09 19:40:00,1.96196,1.96208,1.96194,1.96199,3046541.0
2007-11-09 19:41:00,1.96196,1.96196,1.96176,1.96176,10505317.0
2007-11-09 19:42:00,1.96163,1.96163,1.96148,1.96161,5575575.0
2007-11-09 19:43:00,1.96162,1.96216,1.96162,1.96216,3786705.0
2007-11-09 19:44:00,1.96227,1.96235,1.962,1.962,3625587.0
2007-11-09 19:45:00,1.96195,1.96199,1.96158,1.96185,6185362.0
2007-11-09 19:46:00,1.9618,1.9619,1.96167,1.9619,3818190.0
2007-11-09 19:47:00,1.962,1.96211,1.96188,1.96188,14246737.0
2007-11-09 19:48:00,1.96184,1.96213,1.9618,1.96213,7634950.0
2007-11-09 19:49:00,1.96222,1.96237,1.96222,1.96237,6913110.0
2007-11-09 19:50:00,1.96249,1.9631,1.96249,1.9631,13737959.0
2007-11-09 19:51:00,1.96312,1.96372,1.96312,1.96372,6965888.0
2007-11-09 19:52:00,1.96366,1.96376,1.96356,1.96376,12053273.0
2007-11-09 19:53:00,1.96376,1.96376,1.9636,1.9636,1436317.0
2007-11-09 19:54:00,1.96369,1.96383,1.96365,1.96383,5837509.0
2007-11-09 19:55:00,1.9638,1.96403,1.9638,1.96403,7530214.0
2007-11-09 19:56:00,1.96395,1.96413,1.96395,1.96407,2460826.0
2007-11-09 19:57:00,1.9642,1.96432,1.96398,1.96432,9110593.0
2007-11-09 19:58:00,1.96428,1.96428,1.96371,1.96371,4619312.0
2007-11-09 19:59:00,1.9637,1.9637,1.9634,1.9634,5754135.0
2007-11-09 20:00:00,1.96333,1.96333,1.96295,1.96295,4381389.0
2007-11-09 20:01:00,1.96279,1.96279,1.9626,1.9626,15780592.0
2007-11-09 20:02:00,1.9625,1.96276,1.96229,1.96276,3922921.0
2007-11-09 20:03:00,1.96291,1.96313,1.9628,1.9628,1777001.0
2007-11-09 20:04:00,1.96293,1.96387,1.96293,1.96387,7544789.0
2007-11-09 20:05:00,1.96393,1.96473,1.96393,1.96473,11401849.0
2007-11-09 20:06:00,1.96477,1.96516,1.96477,1.96495,4879176.0
2007-11-09 20:07:00,1.96489,1.96509,1.96487,1.96509,11021234.0
2007-11-09 20:08:00,1.96515,1.96524,1.96505,1.96519,5489986.0
2007-11-09 20:09:00,1.96522,1.9653,1.9651,1.96515,7298416.0
2007-11-09 20:10:00,1.96537,1.96584,1.96537,1.96543,3272950.0
2007-11-09 20:11:00,1.96591,1.96617,1.96589,1.96617,8344539.0
2007-11-09 20:12:00,1.96623,1.96647,1.96623,1.96644,6501981.0
2007-11-09 20:13:00,1.96641,1.96703,1.96641,1.96693,3114833.0
2007-11-09 20:14:00,1.96667,1.96667,1.96628,1.96628,9058443.0
2007-11-09 20:15:00,1.96623,1.96623,1.9657,1.9657,4035357.0
2007-11-09 20:16:00,1.96573,1.96657,1.96551,1.96657,9163883.0
2007-11-09 20:17:00,1.96682,1.96751,1.96682,1.96751,5661713.0
2007-11-09 20:18:00,1.96784,1.96868,1.96781,1.96868,7290886.0
2007-11-09 20:19:00,1.96886,1.96893,1.96858,1.96858,4673803.0
2007-11-09 20:20:00,1.96837,1.96837,1.968,1.9681,5841826.0
2007-11-09 20:21:00,1.96816,1.96825,1.96812,1.96812,3439986.0
2007-11-09 20:22:00,1.96807,1.96807,1.96785,1.96806,9488592.0
2007-11-09 20:23:00,1.96811,1.96822,1.96798,1.9682,33296414.0
2007-11-09 20:24:00,1.96814,1.96814,1.96767,1.96767,19145671.0
2007-11-09 20:25:00,1.96764,1.96772,1.9675,1.9675,12701203.0
2007-11-09 20:26:00,1.96763,1.96828,1.96754,1.96828,4018888.0
2007-11-09 20:27:00,1.96845,1.96876,1.96842,1.96863,4150286.0
2007-11-09 20:28:00,1.96917,1.96975,1.96917,1.96961,5992708.0
2007-11-09 20:29:00,1.96958,1.96958,1.96906,1.96908,24567159.0
2007-11-09 20:30:00,1.96898,1.96916,1.96898,1.96898,25889167.0
2007-11-09 20:31:00,1.96891,1.96906,1.96885,1.96885,11018628.0
2007-11-09 20:32:00,1.96867,1.96867,1.96777,1.96777,6031295.0
2007-11-09 20:33:00,1.96738,1.96738,1.96701,1.96722,6729179.0
2007-11-09 20:34:00,1.96747,1.96827,1.96747,1.96827,2191761.0
2007-11-09 20:35:00,1.96822,1.96847,1.96801,1.96847,3887461.0
2007-11-09 20:36:00,1.96849,1.96887,1.96849,1.96866,4477043.0
2007-11-09 20:37:00,1.96846,1.96854,1.9683,1.96854,3610127.0
2007-11-09 20:38:00,1.96867,1.96927,1.96867,1.96921,2327511.0
2007-11-09 20:39:00,1.96935,1.9701,1.96935,1.9701,3650786.0
2007-11-09 20:40:00,1.97017,1.97058,1.97017,1.97041,13587867.0
2007-11-09 20:41:00,1.97023,1.97023,1.96955,1.96955,14323080.0
2007-11-09 20:42:00,1.96932,1.9694,1.96899,1.96899,4315536.0
2007-11-09 20:43:00,1.96886,1.96886,1.9681,1.96811,1341892.0
2007-11-09 20:44:00,1.96837,1.96871,1.96835,1.96871,2649291.0
2007-11-09 20:45:00,1.96871,1.96873,1.96849,1.96873,3945010.0
2007-11-09 20:46:00,1.96889,1.96917,1.96889,1.96917,7354913.0
2007-11-09 20:47:00,1.96911,1.96919,1.9688,1.9688,9836478.0
2007-11-09 20:48:00,1.96883,1.96892,1.96864,1.96892,3470478.0
2007-11-09 20:49:00,1.96906,1.96923,1.96905,1.96923,2166291.0
2007-11-09 20:50:00,1.96933,1.96933,1.96917,1.96922,6102345.0
2007-11-09 20:51:00,1.9692,1.96939,1.9692,1.96939,8507668.0
2007-11-09 20:52:00,1.96957,1.96994,1.96939,1.96939,4956824.0
2007-11-09 20:53:00,1.96934,1.96934,1.96902,1.96911,3924224.0
2007-11-09 20:54:00,1.96908,1.96914,1.96891,1.96891,17941618.0
2007-11-09 20:55:00,1.96883,1.96911,1.96879,1.96911,22086408.0
2007-11-09 20:56:00,1.9692,1.96957,1.9692,1.9693,34551884.0
2007-11-09 20:57:00,1.96917,1.96926,1.96891,1.96926,5344049.0
2007-11-09 20:58:00,1.96935,1.96956,1.96935,1.96944,3288074.0
2007-11-09 20:59:00,1.9693,1.96937,1.96923,1.96931,3451200.0
2007-11-09 21:00:00,1.96931,1.96935,1.96918,1.96918,7576410.0
2007-11-09 21:01:00,1.96915,1.96915,1.96864,1.96864,10326789.0
2007-11-09 21:02:00,1.96834,1.96834,1.96761,1.96761,4895644.0
2007-11-09 21:03:00,1.96734,1.96734,1.96714,1.96716,5360147.0
2007-11-09 21:04:00,1.9671,1.9671,1.96691,1.96707,2506568.0
2007-11-09 21:05:00,1.96703,1.96703,1.96676,1.96695,3689914.0
2007-11-09 21:06:00,1.96678,1.96678,1.96601,1.96609,1972322.0
2007-11-09 21:07:00,1.96589,1.96633,1.9657,1.96633,5928132.0
2007-11-09 21:08:00,1.96649,1.96649,1.96637,1.9664,3387905.0
2007-11-09 21:09:00,1.96629,1.96632,1.96618,1.96618,5996415.0
2007-11-09 21:10:00,1.96607,1.96611,1.96599,1.966,1579645.0
2007-11-09 21:11:00,1.96604,1.96636,1.96604,1.96636,4147166.0
2007-11-09 21:12:00,1.96657,1.96701,1.96657,1.96701,16734155.0
2007-11-09 21:13:00,1.96701,1.96721,1.96701,1.96711,6682802.0
2007-11-09 21:14:00,1.96708,1.9672,1.96706,1.96709,29497343.0
2007-11-09 21:15:00,1.96715,1.9673,1.96707,1.96719,1592510.0
2007-11-09 21:16:00,1.96714,1.96736,1.96692,1.96692,5489895.0
2007-11-09 21:17:00,1.96687,1.96687,1.96654,1.96654,7858886.0
2007-11-09 21:18:00,1.96647,1.96647,1.96626,1.96627,3827564.0
2007-11-09 21:19:00,1.96612,1.96612,1.96574,1.96582,4622208.0
2007-11-09 21:20:00,1.96581,1.96581,1.96541,1.96541,3317505.0
2007-11-09 21:21:00,1.96552,1.96562,1.96515,1.96545,3230286.0
2007-11-09 21:22:00,1.96558,1.96579,1.96553,1.96579,8908919.0
2007-11-09 21:23:00,1.96586,1.96626,1.96586,1.96626,12615710.0
2007-11-09 21:24:00,1.96625,1.96625,1.9657,1.96582,3642514.0
2007-11-09 21:25:00,1.966,1.96623,1.96596,1.96615,7446140.0
2007-11-09 21:26:00,1.96615,1.96625,1.96612,1.96617,9540011.0
2007-11-09 21:27:00,1.966,1.966,1.9657,1.9657,15022189.0
2007-11-09 21:28:00,1.96572,1.96593,1.96572,1.96592,14966995.0
2007-11-09 21:29:00,1.96589,1.96596,1.96567,1.96596,8653531.0
2007-11-09 21:30:00,1.96596,1.96596,1.96561,1.96561,2194411.0
2007-11-09 21:31:00,1.96575,1.96616,1.96575,1.96616,12274806.0
2007-11-09 21:32:00,1.9663,1.96674,1.9663,1.96667,4143901.0
2007-11-09 21:33:00,1.96666,1.96668,1.96648,1.96667,11467298.0
2007-11-09 21:34:00,1.96669,1.96695,1.96669,1.96694,4488910.0
2007-11-09 21:35:00,1.96717,1.96735,1.96689,1.96729,6720159.0
2007-11-09 21:36:00,1.9672,1.9672,1.96684,1.96684,4082026.0
2007-11-09 21:37:00,1.9668,1.9668,1.96627,1.96629,4238201.0
2007-11-09 21:38:00,1.96614,1.96618,1.96589,1.96589,3966350.0
2007-11-09 21:39:00,1.96567,1.96567,1.96542,1.96542,7126124.0
2007-11-09 21:40:00,1.96543,1.96559,1.96543,1.96559,5032373.0
2007-11-09 21:41:00,1.96556,1.96561,1.96535,1.96535,8322588.0
2007-11-09 21:42:00,1.96523,1.96534,1.96514,1.96534,2413319.0
2007-11-09 21:43:00,1.96551,1.96554,1.96529,1.96529,7413220.0
2007-11-09 21:44:00,1.96529,1.96552,1.96529,1.96536,7735368.0
2007-11-09 21:45:00,1.96531,1.96536,1.96526,1.96528,13107623.0
2007-11-09 21:46:00,1.96521,1.96521,1.96491,1.96491,6520007.0
2007-11-09 21:47:00,1.96478,1.96494,1.96469,1.96494,11306432.0
2007-11-09 21:48:00,1.9647,1.9647,1.96414,1.96414,11330993.0
2007-11-09 21:49:00,1.96411,1.96418,1.96394,1.96417,6247497.0
2007-11-09 21:50:00,1.96418,1.96427,1.96411,1.96426,2645520.0
2007-11-09 21:51:00,1.96435,1.96444,1.96432,1.96439,12415176.0
2007-11-09 21:52:00,1.96455,1.96474,1.96455,1.96471,8414197.0
2007-11-09 21:53:00,1.96469,1.9649,1.96455,1.9649,4714621.0
2007-11-09 21:54:00,1.96503,1.96541,1.96503,1.96541,1979264.0
2007-11-09 21:55:00,1.96535,1.96535,1.96524,1.96531,6163151.0
2007-11-09 21:56:00,1.96531,1.96531,1.96505,1.96505,11471814.0
2007-11-09 21:57:00,1.96489,1.96541,1.96481,1.96541,8459383.0
2007-11-09 21:58:00,1.96545,1.96566,1.96545,1.96563,4980433.0
2007-11-09 21:59:00,1.966,1.96622,1.96595,1.9662,10007759.0
2007-11-09 22:00:00,1.96634,1.96718,1.96634,1.967,5172244.0
2007-11-09 22:01:00,1.96676,1.96683,1.96642,1.96642,4632460.0
2007-11-09 22:02:00,1.96644,1.96644,1.96606,1.96618,2582275.0
2007-11-09 22:03:00,1.96621,1.9664,1.96598,1.96626,4520905.0
2007-11-09 22:04:00,1.96644,1.96656,1.9664,1.96647,2779018.0
2007-11-09 22:05:00,1.96649,1.96651,1.96623,1.96623,9678062.0
2007-11-09 22:06:00,1.9663,1.9663,1.96608,1.96611,9633588.0
2007-11-09 22:07:00,1.96627,1.96641,1.96616,1.96641,5835947.0
2007-11-09 22:08:00,1.96643,1.96648,1.96638,1.96648,13644331.0
2007-11-09 22:09:00,1.96653,1.96677,1.96643,1.96653,16468877.0
2007-11-09 22:10:00,1.96648,1.96652,1.96614,1.96614,2854842.0
2007-11-09 22:11:00,1.96652,1.96658,1.96629,1.96658,7567519.0
2007-11-09 22:12:00,1.96668,1.96679,1.96646,1.96646,3402811.0
2007-11-09 22:13:00,1.96636,1.96636,1.96602,1.96635,15452862.0
2007-11-09 22:14:00,1.9663,1.96638,1.96609,1.96638,6183099.0
2007-11-09 22:15:00,1.96636,1.96676,1.96636,1.96676,6984755.0
2007-11-09 22:16:00,1.96672,1.96672,1.96623,1.96646,4325912.0
2007-11-09 22:17:00,1.96645,1.96645,1.96629,1.96636,11477453.0
2007-11-09 22:18:00,1.96627,1.96629,1.96624,1.96628,3328852.0
2007-11-09 22:19:00,1.96615,1.96624,1.96608,1.96608,8694947.0
2007-11-09 22:20:00,1.96618,1.96618,1.96593,1.96615,1559878.0
2007-11-09 22:21:00,1.9661,1.96622,1.9661,1.96615,6319505.0
2007-11-09 22:22:00,1.96604,1.96604,1.96579,1.96596,5170201.0
2007-11-09 22:23:00,1.96606,1.96611,1.966,1.96611,6531278.0
2007-11-09 22:24:00,1.96618,1.96618,1.96446,1.96608,5851441.0
2007-11-09 22:25:00,1.96625,1.96662,1.96625,1.96662,5236856.0
2007-11-09 22:26:00,1.96654,1.96654,1.96628,1.96628,4683798.0
2007-11-09 22:27:00,1.9663,1.9663,1.96609,1.96623,2973783.0
2007-11-09 22:28:00,1.96627,1.96627,1.96613,1.96614,9375519.0
2007-11-09 22:29:00,1.96597,1.96619,1.96597,1.96604,5039272.0
2007-11-09 22:30:00,1.96599,1.96599,1.96569,1.96572,8163680.0
2007-11-09 22:31:00,1.96567,1.96567,1.96536,1.96536,8915311.0
2007-11-09 22:32:00,1.96552,1.96582,1.96552,1.96582,9711777.0
2007-11-09 22:33:00,1.96587,1.96625,1.96586,1.96625,8691794.0
2007-11-09 22:34:00,1.96642,1.96651,1.96629,1.96642,4165583.0
2007-11-09 22:35:00,1.96643,1.96643,1.96631,1.96631,15145735.0
2007-11-09 22:36:00,1.96638,1.96664,1.96638,1.96648,18016361.0
2007-11-09 22:37:00,1.96648,1.9668,1.96648,1.9668,12482780.0
2007-11-09 22:38:00,1.96683,1.96703,1.96662,1.96662,3737808.0
2007-11-09 22:39:00,1.96706,1.96731,1.96706,1.96731,3217743.0
2007-11-09 22:40:00,1.96724,1.96724,1.96704,1.96704,5391569.0
2007-11-09 22:41:00,1.96708,1.9675,1.96708,1.9675,5614383.0
2007-11-09 22:42:00,1.9676,1.96841,1.9676,1.96841,4188051.0
2007-11-09 22:43:00,1.9687,1.96949,1.96854,1.96949,10693910.0
2007-11-09 22:44:00,1.96949,1.96957,1.96945,1.96949,11652765.0
2007-11-09 22:45:00,1.96934,1.96945,1.9692,1.9692,18091512.0
2007-11-09 22:46:00,1.9692,1.9693,1.9691,1.9693,8844444.0
2007-11-09 22:47:00,1.96922,1.96938,1.96914,1.96938,5662656.0
2007-11-09 22:48:00,1.96943,1.96943,1.96924,1.96941,3397709.0
2007-11-09 22:49:00,1.96964,1.97081,1.96964,1.97081,4040092.0
2007-11-09 22:50:00,1.97082,1.97082,1.97063,1.97063,8785699.0
2007-11-09 22:51:00,1.97056,1.97056,1.96985,1.96987,9810008.0
2007-11-09 22:52:00,1.96969,1.96983,1.96954,1.96983,24094412.0
2007-11-09 22:53:00,1.96988,1.97,1.96962,1.97,17255404.0
2007-11-09 22:54:00,1.97027,1.9704,1.9701,1.97011,3590883.0
2007-11-09 22:55:00,1.96982,1.96982,1.9694,1.9694,10446402.0
2007-11-09 22:56:00,1.96937,1.96951,1.9693,1.96945,9230022.0
2007-11-09 22:57:00,1.96938,1.96944,1.96928,1.96941,2901579.0
2007-11-09 22:58:00,1.96936,1.96939,1.96925,1.96939,9464299.0
2007-11-09 22:59:00,1.96968,1.97052,1.96968,1.97052,7808922.0
2007-11-09 23:00:00,1.97062,1.97062,1.97014,1.97036,9106972.0
2007-11-09 23:01:00,1.97036,1.97036,1.97021,1.97021,4317917.0
2007-11-09 23:02:00,1.97017,1.97017,1.96995,1.96995,16459153.0
2007-11-09 23:03:00,1.96994,1.97035,1.96994,1.97035,11993197.0
2007-11-09 23:04:00,1.97015,1.97031,1.97014,1.97014,3210261.0
2007-11-09 23:05:00,1.97028,1.97032,1.96998,1.96998,2319163.0
2007-11-09 23:06:00,1.97015,1.97066,1.97015,1.97066,8399291.0
2007-11-09 23:07:00,1.97067,1.97067,1.96996,1.96996,16236020.0
2007-11-09 23:08:00,1.9701,1.97023,1.97003,1.97023,6594031.0
2007-11-09 23:09:00,1.97017,1.97027,1.97008,1.97021,10367731.0
2007-11-09 23:10:00,1.97015,1.97028,1.97015,1.97028,1245581.0
2007-11-09 23:11:00,1.97027,1.97027,1.97009,1.97009,4699703.0
2007-11-09 23:12:00,1.97012,1.97024,1.97009,1.97017,2025063.0
2007-11-09 23:13:00,1.97023,1.97038,1.9701,1.97038,4786893.0
2007-11-09 23:14:00,1.97027,1.97049,1.97027,1.97036,4428755.0
2007-11-09 23:15:00,1.97036,1.97036,1.97026,1.97035,1700450.0
2007-11-09 23:16:00,1.97014,1.97014,1.96945,1.96964,2054022.0
2007-11-09 23:17:00,1.96954,1.96956,1.96945,1.96956,2307482.0
2007-11-09 23:18:00,1.96953,1.96973,1.96953,1.96965,6921223.0
2007-11-09 23:19:00,1.96973,1.97035,1.96973,1.97035,1354556.0
2007-11-09 23:20:00,1.9706,1.9718,1.9706,1.9718,24213808.0
2007-11-09 23:21:00,1.97186,1.9721,1.97182,1.9721,3536414.0
2007-11-09 23:22:00,1.9723,1.97281,1.97229,1.97229,4870428.0
2007-11-09 23:23:00,1.97229,1.97229,1.97171,1.97171,4687409.0
2007-11-09 23:24:00,1.9714,1.97154,1.9712,1.97122,4296003.0
2007-11-09 23:25:00,1.97125,1.97137,1.97122,1.97132,2788187.0
2007-11-09 23:26:00,1.97119,1.97138,1.97108,1.97108,3692043.0
2007-11-09 23:27:00,1.97107,1.97123,1.97095,1.97096,16257442.0
2007-11-09 23:28:00,1.97087,1.97087,1.97063,1.97078,3196675.0
2007-11-09 23:29:00,1.97079,1.97079,1.97034,1.97034,6720271.0
2007-11-09 23:30:00,1.97036,1.97073,1.97014,1.97073,4741993.0
2007-11-09 23:31:00,1.97062,1.97062,1.97021,1.97029,8585077.0
2007-11-09 23:32:00,1.97038,1.97094,1.97038,1.97094,3904966.0
2007-11-09 23:33:00,1.97096,1.97134,1.97083,1.97134,2320215.0
2007-11-09 23:34:00,1.97145,1.97164,1.97145,1.9715,18513122.0
2007-11-09 23:35:00,1.97133,1.97144,1.97121,1.97121,2534279.0
2007-11-09 23:36:00,1.97122,1.97148,1.97111,1.97148,9102712.0
2007-11-09 23:37:00,1.9716,1.97209,1.9716,1.97209,4079418.0
2007-11-09 23:38:00,1.97211,1.97237,1.97197,1.97237,18795004.0
2007-11-09 23:39:00,1.97245,1.97259,1.97202,1.97202,10756757.0
2007-11-09 23:40:00,1.97197,1.97197,1.97143,1.97143,1437256.0
2007-11-09 23:41:00,1.97159,1.97196,1.97159,1.97196,7633537.0
2007-11-09 23:42:00,1.97182,1.97182,1.97089,1.97089,3254759.0
2007-11-09 23:43:00,1.97078,1.97112,1.97078,1.97112,10201071.0
2007-11-09 23:44:00,1.97119,1.97131,1.97113,1.97119,3340532.0
2007-11-09 23:45:00,1.97126,1.97126,1.97113,1.97118,4348531.0
2007-11-09 23:46:00,1.97128,1.97224,1.97128,1.97224,2475345.0
2007-11-09 23:47:00,1.97229,1.97238,1.97187,1.97187,11903527.0
2007-11-09 23:48:00,1.97188,1.97188,1.97138,1.97138,5649891.0
2007-11-09 23:49:00,1.97137,1.97137,1.97098,1.9711,10188863.0
2007-11-09 23:50:00,1.97118,1.97148,1.97118,1.97147,20504210.0
2007-11-09 23:51:00,1.97152,1.97193,1.97152,1.97193,16396636.0
2007-11-09 23:52:00,1.97197,1.97231,1.97197,1.97231,6740518.0
2007-11-09 23:53:00,1.97232,1.97282,1.97232,1.9727,3326804.0
2007-11-09 23:54:00,1.9729,1.97319,1.9729,1.97319,973576.0
2007-11-09 23:55:00,1.97315,1.97323,1.97286,1.97286,12127003.0
2007-11-09 23:56:00,1.97297,1.9733,1.97297,1.9733,8993220.0
2007-11-09 23:57:00,1.97338,1.97346,1.97331,1.97343,29810734.0
2007-11-09 23:58:00,1.97346,1.97373,1.97307,1.97373,3743965.0
2007-11-09 23:59:00,1.97377,1.9738,1.97324,1.97324,4335104.0
2007-11-12 00:00:00,1.9722,1.97268,1.97212,1.97268,3824071.0
2007-11-12 00:01:00,1.97266,1.97309,1.97266,1.97309,12587933.0
2007-11-12 00:02:00,1.97325,1.97398,1.97325,1.97398,22083114.0
2007-11-12 00:03:00,1.97373,1.97377,1.97315,1.97315,5828290.0
2007-11-12 00:04:00,1.97309,1.97309,1.97215,1.97215,22436075.0
2007-11-12 00:05:00,1.97212,1.97212,1.97138,1.97138,1939825.0
2007-11-12 00:06:00,1.97114,1.97157,1.97114,1.97156,6695230.0
2007-11-12 00:07:00,1.97157,1.97157,1.97119,1.97141,1578534.0
2007-11-12 00:08:00,1.97143,1.97171,1.97143,1.97164,25626181.0
2007-11-12 00:09:00,1.97165,1.97194,1.97138,1.97138,7775271.0
2007-11-12 00:10:00,1.97126,1.97134,1.97122,1.9713,10588008.0
2007-11-12 00:11:00,1.97122,1.97122,1.97085,1.97093,12875297.0
2007-11-12 00:12:00,1.9707,1.97078,1.9704,1.9704,29045903.0
2007-11-12 00:13:00,1.97014,1.97014,1.96946,1.96946,7979175.0
2007-11-12 00:14:00,1.96937,1.96937,1.969,1.969,26476193.0
2007-11-12 00:15:00,1.96887,1.96887,1.96862,1.96878,13643441.0
2007-11-12 00:16:00,1.96862,1.96862,1.96807,1.96807,2255131.0
2007-11-12 00:17:00,1.96798,1.968,1.96784,1.96784,1257377.0
2007-11-12 00:18:00,1.9679,1.968,1.96776,1.96776,2592015.0
2007-11-12 00:19:00,1.96764,1.96764,1.96711,1.96711,13695622.0
2007-11-12 00:20:00,1.96696,1.96718,1.96666,1.96718,2048627.0
2007-11-12 00:21:00,1.9673,1.96734,1.96713,1.96734,3836495.0
2007-11-12 00:22:00,1.96744,1.96779,1.96744,1.96761,9223870.0
2007-11-12 00:23:00,1.96741,1.96741,1.96692,1.96692,14916229.0
2007-11-12 00:24:00,1.96683,1.96769,1.96682,1.96769,7777185.0
2007-11-12 00:25:00,1.96793,1.96818,1.96793,1.96818,3707938.0
2007-11-12 00:26:00,1.96829,1.96936,1.96829,1.96936,25173470.0
2007-11-12 00:27:00,1.96962,1.97014,1.96962,1.97014,2448855.0
2007-11-12 00:28:00,1.97034,1.97112,1.97034,1.97112,20621892.0
2007-11-12 00:29:00,1.97115,1.97175,1.97115,1.97171,14323774.0
2007-11-12 00:30:00,1.97173,1.97192,1.9717,1.97192,8129473.0
2007-11-12 00:31:00,1.97195,1.97197,1.9715,1.97194,7545869.0
2007-11-12 00:32:00,1.97218,1.97235,1.97218,1.97222,3373711.0
2007-11-12 00:33:00,1.97214,1.97214,1.97172,1.97172,2638081.0
2007-11-12 00:34:00,1.97164,1.9717,1.97158,1.97159,3523201.0
2007-11-12 00:35:00,1.97175,1.97221,1.97175,1.97198,3460710.0
2007-11-12 00:36:00,1.97206,1.97209,1.97188,1.97205,5577656.0
2007-11-12 00:37:00,1.97225,1.97232,1.97204,1.97204,12884547.0
2007-11-12 00:38:00,1.97192,1.97192,1.97162,1.97166,5419440.0
2007-11-12 00:39:00,1.97167,1.97174,1.97138,1.97138,4662963.0
2007-11-12 00:40:00,1.97151,1.97191,1.97151,1.97177,10775653.0
2007-11-12 00:41:00,1.97169,1.97172,1.97123,1.97166,7396964.0
2007-11-12 00:42:00,1.9716,1.9716,1.9706,1.97062,5277816.0
2007-11-12 00:43:00,1.97067,1.9708,1.9706,1.9706,7799933.0
2007-11-12 00:44:00,1.97069,1.97069,1.97043,1.97043,4141507.0
2007-11-12 00:45:00,1.9706,1.97088,1.97028,1.97088,1591260.0
2007-11-12 00:46:00,1.97105,1.97105,1.97069,1.97069,2790645.0
2007-11-12 00:47:00,1.97046,1.97079,1.97046,1.97079,23786014.0
2007-11-12 00:48:00,1.97083,1.97095,1.97062,1.97071,8635401.0
2007-11-12 00:49:00,1.97061,1.97117,1.97055,1.97117,1180716.0
2007-11-12 00:50:00,1.97136,1.97193,1.97136,1.97193,4127054.0
2007-11-12 00:51:00,1.97188,1.97214,1.9717,1.9717,7055829.0
2007-11-12 00:52:00,1.97161,1.97161,1.97124,1.97124,3594297.0
2007-11-12 00:53:00,1.97096,1.97096,1.97053,1.97053,12702432.0
2007-11-12 00:54:00,1.97068,1.97102,1.97068,1.97074,3441715.0
2007-11-12 00:55:00,1.97089,1.97089,1.97036,1.97036,4602247.0
2007-11-12 00:56:00,1.97021,1.97041,1.97009,1.9701,2994060.0
2007-11-12 00:57:00,1.96996,1.97025,1.96996,1.97024,4493434.0
2007-11-12 00:58:00,1.97008,1.97012,1.97,1.97012,2429610.0
2007-11-12 00:59:00,1.97037,1.97085,1.97037,1.9706,8974682.0
2007-11-12 01:00:00,1.97077,1.97077,1.97035,1.97077,4637518.0
2007-11-12 01:01:00,1.97095,1.97143,1.97095,1.97143,3226316.0
2007-11-12 01:02:00,1.97143,1.97186,1.97118,1.97186,4274928.0
2007-11-12 01:03:00,1.97145,1.97187,1.97145,1.97147,2628527.0
2007-11-12 01:04:00,1.97145,1.97145,1.97115,1.97115,10157631.0
2007-11-12 01:05:00,1.97117,1.97117,1.97045,1.97057,7703942.0
2007-11-12 01:06:00,1.9705,1.97059,1.97043,1.9705,8758286.0
2007-11-12 01:07:00,1.97036,1.97036,1.97021,1.97021,7854461.0
2007-11-12 01:08:00,1.97027,1.97052,1.97015,1.97052,1940570.0
2007-11-12 01:09:00,1.97087,1.97126,1.97087,1.97126,2002651.0
2007-11-12 01:10:00,1.97119,1.97119,1.97103,1.9711,2769883.0
2007-11-12 01:11:00,1.97113,1.97113,1.97068,1.97097,16189572.0
2007-11-12 01:12:00,1.97091,1.971,1.97081,1.97099,6816490.0
2007-11-12 01:13:00,1.97088,1.97088,1.97037,1.97047,3819323.0
2007-11-12 01:14:00,1.97033,1.97033,1.97014,1.97014,4783443.0
2007-11-12 01:15:00,1.9701,1.9701,1.96909,1.96909,7959209.0
2007-11-12 01:16:00,1.96898,1.96909,1.96883,1.96883,5499963.0
2007-11-12 01:17:00,1.96879,1.96879,1.96851,1.96851,3866826.0
2007-11-12 01:18:00,1.96843,1.96843,1.96794,1.96814,8396294.0
2007-11-12 01:19:00,1.96805,1.96805,1.96765,1.96765,15396168.0
2007-11-12 01:20:00,1.96738,1.96738,1.96663,1.96663,7264018.0
2007-11-12 01:21:00,1.96646,1.96651,1.96596,1.96616,11136929.0
2007-11-12 01:22:00,1.96623,1.96638,1.96609,1.96638,10611245.0
2007-11-12 01:23:00,1.9664,1.96674,1.9664,1.96671,17446262.0
2007-11-12 01:24:00,1.96676,1.96711,1.96675,1.96711,3049047.0
2007-11-12 01:25:00,1.96736,1.96794,1.96736,1.96783,7952645.0
2007-11-12 01:26:00,1.96783,1.96831,1.96783,1.96831,13118489.0
2007-11-12 01:27:00,1.96839,1.96839,1.96818,1.96818,5929999.0
2007-11-12 01:28:00,1.96813,1.96813,1.96769,1.96769,9444015.0
2007-11-12 01:29:00,1.96764,1.96781,1.96764,1.96779,9901127.0
2007-11-12 01:30:00,1.96783,1.96804,1.96783,1.96798,1310253.0
2007-11-12 01:31:00,1.96798,1.96816,1.96793,1.96798,8155756.0
2007-11-12 01:32:00,1.96796,1.96847,1.96796,1.96847,3267708.0
2007-11-12 01:33:00,1.96854,1.96862,1.96849,1.96862,16713635.0
2007-11-12 01:34:00,1.96873,1.96894,1.96873,1.96894,3988235.0
2007-11-12 01:35:00,1.96894,1.96894,1.96872,1.96872,18823249.0
2007-11-12 01:36:00,1.96857,1.96875,1.96851,1.96851,15729615.0
2007-11-12 01:37:00,1.96854,1.96854,1.96814,1.96816,6238077.0
2007-11-12 01:38:00,1.96815,1.96815,1.96801,1.96803,10672801.0
2007-11-12 01:39:00,1.96799,1.96801,1.96773,1.96773,6018611.0
2007-11-12 01:40:00,1.96762,1.96762,1.96702,1.96702,6326966.0
2007-11-12 01:41:00,1.96678,1.96703,1.96662,1.96703,11107242.0
2007-11-12 01:42:00,1.967,1.9672,1.967,1.96703,6693024.0
2007-11-12 01:43:00,1.96719,1.96731,1.96715,1.96729,15496190.0
2007-11-12 01:44:00,1.96735,1.96741,1.96722,1.96739,18074470.0
2007-11-12 01:45:00,1.9674,1.96745,1.96722,1.96745,9584691.0
2007-11-12 01:46:00,1.96747,1.96747,1.96731,1.96742,11085731.0
2007-11-12 01:47:00,1.96752,1.96779,1.96752,1.96779,3675221.0
2007-11-12 01:48:00,1.96775,1.96791,1.96772,1.96789,4433511.0
2007-11-12 01:49:00,1.96779,1.96779,1.96757,1.96757,3593198.0
2007-11-12 01:50:00,1.96751,1.96789,1.96751,1.96789,15724549.0
2007-11-12 01:51:00,1.96778,1.96829,1.96775,1.96829,5060620.0
2007-11-12 01:52:00,1.96841,1.96843,1.96804,1.96815,17978373.0
2007-11-12 01:53:00,1.96814,1.96814,1.96785,1.96803,3098535.0
2007-11-12 01:54:00,1.96811,1.96857,1.96811,1.96857,3723578.0
2007-11-12 01:55:00,1.96877,1.96914,1.96865,1.96865,33682069.0
2007-11-12 01:56:00,1.96857,1.96865,1.9684,1.96858,7983961.0
2007-11-12 01:57:00,1.96873,1.96952,1.96873,1.96952,5853309.0
2007-11-12 01:58:00,1.96972,1.96996,1.96972,1.9698,4595845.0
2007-11-12 01:59:00,1.96977,1.97003,1.96977,1.96999,8437580.0
2007-11-12 02:00:00,1.97013,1.97021,1.97012,1.97021,8933381.0
2007-11-12 02:01:00,1.9702,1.9702,1.96995,1.97001,4412293.0
2007-11-12 02:02:00,1.97019,1.97024,1.97017,1.97022,5605546.0
2007-11-12 02:03:00,1.97026,1.97038,1.97024,1.97024,8375956.0
2007-11-12 02:04:00,1.97006,1.97006,1.96879,1.96884,32905500.0
2007-11-12 02:05:00,1.96865,1.96865,1.96797,1.96797,3580019.0
2007-11-12 02:06:00,1.96786,1.96824,1.96778,1.96824,2956053.0
2007-11-12 02:07:00,1.96814,1.96814,1.96782,1.96782,17729634.0
2007-11-12 02:08:00,1.96786,1.96786,1.96741,1.96741,4686194.0
2007-11-12 02:09:00,1.96752,1.96752,1.96726,1.96726,15856155.0
2007-11-12 02:10:00,1.96735,1.96754,1.96734,1.96754,3406520.0
2007-11-12 02:11:00,1.96764,1.9677,1.96743,1.96743,4182559.0
2007-11-12 02:12:00,1.9675,1.96755,1.96668,1.96668,6477969.0
2007-11-12 02:13:00,1.96665,1.9673,1.96665,1.9673,10466137.0
2007-11-12 02:14:00,1.96744,1.96744,1.96722,1.96727,9811330.0
2007-11-12 02:15:00,1.96725,1.96731,1.96702,1.96716,16777564.0
2007-11-12 02:16:00,1.9673,1.96791,1.9673,1.96791,14741429.0
2007-11-12 02:17:00,1.96788,1.96808,1.96763,1.96763,6916426.0
2007-11-12 02:18:00,1.96761,1.96761,1.96739,1.96761,10456828.0
2007-11-12 02:19:00,1.96767,1.96768,1.96753,1.96768,6073108.0
2007-11-12 02:20:00,1.96763,1.96774,1.96744,1.96764,6497476.0
2007-11-12 02:21:00,1.96758,1.96758,1.96712,1.96732,10805713.0
2007-11-12 02:22:00,1.9674,1.96776,1.96739,1.96776,6882256.0
2007-11-12 02:23:00,1.96771,1.96771,1.96752,1.96752,16574938.0
2007-11-12 02:24:00,1.96766,1.96771,1.96755,1.96762,19003786.0
2007-11-12 02:25:00,1.96776,1.96865,1.96776,1.96865,3858212.0
2007-11-12 02:26:00,1.96884,1.96884,1.96834,1.96834,15881446.0
2007-11-12 02:27:00,1.96829,1.96841,1.96809,1.96841,2980395.0
2007-11-12 02:28:00,1.96866,1.96888,1.96863,1.96863,7768867.0
2007-11-12 02:29:00,1.96848,1.96848,1.96818,1.96842,1300756.0
2007-11-12 02:30:00,1.96867,1.96892,1.96867,1.96892,9740412.0
2007-11-12 02:31:00,1.96882,1.96882,1.96864,1.96867,9900425.0
2007-11-12 02:32:00,1.96857,1.96857,1.96845,1.9685,6186105.0
2007-11-12 02:33:00,1.96857,1.96897,1.96857,1.96872,14514816.0
2007-11-12 02:34:00,1.96893,1.96971,1.96893,1.96964,8520995.0
2007-11-12 02:35:00,1.96971,1.97014,1.96971,1.96999,3276781.0
2007-11-12 02:36:00,1.96996,1.97015,1.96996,1.97012,17640306.0
2007-11-12 02:37:00,1.97023,1.97023,1.96987,1.97007,10503063.0
2007-11-12 02:38:00,1.97001,1.97001,1.96975,1.96975,11591309.0
2007-11-12 02:39:00,1.96974,1.96974,1.96929,1.96929,7839434.0
2007-11-12 02:40:00,1.96932,1.9699,1.96926,1.9699,15406952.0
2007-11-12 02:41:00,1.97006,1.9709,1.96987,1.9709,7877927.0
2007-11-12 02:42:00,1.97103,1.97103,1.97088,1.97088,3994244.0
2007-11-12 02:43:00,1.97084,1.97084,1.97035,1.97035,6083358.0
2007-11-12 02:44:00,1.97029,1.97031,1.97011,1.97011,7320159.0
2007-11-12 02:45:00,1.97009,1.97024,1.97009,1.97024,5120910.0
2007-11-12 02:46:00,1.97027,1.97027,1.96999,1.97025,3862975.0
2007-11-12 02:47:00,1.9703,1.97038,1.97025,1.97031,6277271.0
2007-11-12 02:48:00,1.97018,1.97018,1.96957,1.96984,17490896.0
2007-11-12 02:49:00,1.96972,1.96972,1.96898,1.96898,2734875.0
2007-11-12 02:50:00,1.96895,1.96895,1.96853,1.96883,1867797.0
2007-11-12 02:51:00,1.96874,1.96927,1.96874,1.96927,2011787.0
2007-11-12 02:52:00,1.96937,1.96979,1.96926,1.96979,8231460.0
2007-11-12 02:53:00,1.96987,1.96987,1.96949,1.96949,9350151.0
2007-11-12 02:54:00,1.96938,1.96938,1.9689,1.96918,7679368.0
2007-11-12 02:55:00,1.96908,1.96919,1.9689,1.9689,10393565.0
2007-11-12 02:56:00,1.96877,1.96877,1.96796,1.96796,2856784.0
2007-11-12 02:57:00,1.96832,1.96902,1.96832,1.96902,4294253.0
2007-11-12 02:58:00,1.96909,1.96909,1.96894,1.96894,2988160.0
2007-11-12 02:59:00,1.96876,1.96876,1.9682,1.96839,4457010.0
2007-11-12 03:00:00,1.96825,1.96844,1.96814,1.96824,8316821.0
2007-11-12 03:01:00,1.96815,1.96815,1.96796,1.96804,2221663.0
2007-11-12 03:02:00,1.96814,1.96814,1.96791,1.96791,4524200.0
2007-11-12 03:03:00,1.96811,1.96845,1.96811,1.96828,3136457.0
2007-11-12 03:04:00,1.96849,1.96861,1.96848,1.96849,4566627.0
2007-11-12 03:05:00,1.96846,1.96873,1.96843,1.96847,3243230.0
2007-11-12 03:06:00,1.96831,1.96866,1.96831,1.9684,11651471.0
2007-11-12 03:07:00,1.96845,1.96855,1.9681,1.9681,3742892.0
2007-11-12 03:08:00,1.96803,1.96803,1.96782,1.96782,7647765.0
2007-11-12 03:09:00,1.9678,1.9678,1.96724,1.96761,4579002.0
2007-11-12 03:10:00,1.96793,1.96841,1.96793,1.9683,1277000.0
2007-11-12 03:11:00,1.96839,1.96846,1.96825,1.96825,9077475.0
2007-11-12 03:12:00,1.96827,1.96831,1.96807,1.96807,24689656.0
2007-11-12 03:13:00,1.96817,1.96817,1.96794,1.96794,2683314.0
2007-11-12 03:14:00,1.9679,1.96794,1.96757,1.96782,1484383.0
2007-11-12 03:15:00,1.96775,1.96839,1.96775,1.96839,3954083.0
2007-11-12 03:16:00,1.96841,1.9689,1.96841,1.9689,8085346.0
2007-11-12 03:17:00,1.96889,1.96889,1.96849,1.96849,5034162.0
2007-11-12 03:18:00,1.96844,1.96877,1.96842,1.96877,7130292.0
2007-11-12 03:19:00,1.96895,1.96895,1.96875,1.96875,10044418.0
2007-11-12 03:20:00,1.96868,1.96868,1.96847,1.96847,4531989.0
2007-11-12 03:21:00,1.9685,1.96893,1.96835,1.96893,5487484.0
2007-11-12 03:22:00,1.969,1.96909,1.96895,1.96909,13349095.0
2007-11-12 03:23:00,1.96914,1.96947,1.96909,1.96947,5894795.0
2007-11-12 03:24:00,1.9694,1.96975,1.9694,1.96961,3455183.0
2007-11-12 03:25:00,1.96957,1.96976,1.96957,1.96972,3332577.0
2007-11-12 03:26:00,1.96973,1.96976,1.96952,1.96952,2413174.0
2007-11-12 03:27:00,1.96943,1.96943,1.9693,1.96935,3339645.0
2007-11-12 03:28:00,1.96925,1.96937,1.96886,1.96921,7791295.0
2007-11-12 03:29:00,1.96919,1.96947,1.96919,1.96947,7810041.0
2007-11-12 03:30:00,1.96946,1.96958,1.96941,1.96941,14629533.0
2007-11-12 03:31:00,1.96944,1.96955,1.96938,1.96955,20586895.0
2007-11-12 03:32:00,1.96966,1.96978,1.96951,1.96978,2431110.0
2007-11-12 03:33:00,1.96976,1.9699,1.96975,1.96975,23012587.0
2007-11-12 03:34:00,1.96986,1.96987,1.9697,1.96973,4101247.0
2007-11-12 03:35:00,1.96969,1.96977,1.96964,1.96977,8224604.0
2007-11-12 03:36:00,1.96982,1.96996,1.96982,1.96988,14074569.0
2007-11-12 03:37:00,1.96997,1.97009,1.96997,1.97009,9578264.0
2007-11-12 03:38:00,1.97014,1.97014,1.96974,1.96974,4222886.0
2007-11-12 03:39:00,1.96964,1.96964,1.96947,1.9696,2213295.0
2007-11-12 03:40:00,1.96972,1.96976,1.96966,1.96973,12750788.0
2007-11-12 03:41:00,1.9699,1.97068,1.9699,1.97068,2657932.0
2007-11-12 03:42:00,1.97091,1.97113,1.97091,1.97112,1203346.0
2007-11-12 03:43:00,1.97111,1.97118,1.97102,1.97115,2197342.0
2007-11-12 03:44:00,1.97112,1.97117,1.97092,1.97114,12997466.0
2007-11-12 03:45:00,1.97117,1.97149,1.97112,1.97112,26258250.0
2007-11-12 03:46:00,1.97104,1.97116,1.97098,1.97116,8039470.0
2007-11-12 03:47:00,1.97111,1.97115,1.97099,1.97115,31031948.0
2007-11-12 03:48:00,1.9712,1.9714,1.97097,1.9714,12691275.0
2007-11-12 03:49:00,1.97144,1.97144,1.97114,1.97114,10794177.0
2007-11-12 03:50:00,1.97115,1.97129,1.97102,1.97129,7815130.0
2007-11-12 03:51:00,1.97138,1.9716,1.97138,1.9716,23309243.0
2007-11-12 03:52:00,1.9718,1.97213,1.9718,1.97192,1607961.0
2007-11-12 03:53:00,1.97173,1.97173,1.97129,1.97129,6738355.0
2007-11-12 03:54:00,1.97142,1.97143,1.97126,1.97126,2070028.0
2007-11-12 03:55:00,1.97097,1.97097,1.97051,1.97051,20799180.0
2007-11-12 03:56:00,1.97024,1.97024,1.96984,1.96984,5633920.0
2007-11-12 03:57:00,1.96996,1.96996,1.96956,1.96956,23577957.0
2007-11-12 03:58:00,1.96949,1.96973,1.96949,1.96971,11897856.0
2007-11-12 03:59:00,1.96984,1.96998,1.96973,1.96998,3544416.0
2007-11-12 04:00:00,1.96988,1.97002,1.96988,1.9699,4238882.0
2007-11-12 04:01:00,1.96988,1.96995,1.96972,1.9699,3937697.0
2007-11-12 04:02:00,1.9698,1.9698,1.96966,1.9697,28380363.0
2007-11-12 04:03:00,1.96961,1.96961,1.96943,1.9696,8420619.0
2007-11-12 04:04:00,1.96955,1.96981,1.96955,1.9697,11688677.0
2007-11-12 04:05:00,1.96974,1.96988,1.96969,1.96988,1071395.0
2007-11-12 04:06:00,1.96978,1.96989,1.96963,1.96989,3099602.0
2007-11-12 04:07:00,1.96999,1.96999,1.96965,1.96965,7461277.0
2007-11-12 04:08:00,1.9694,1.9694,1.96885,1.96885,15348343.0
2007-11-12 04:09:00,1.96899,1.96906,1.9689,1.96905,18787070.0
2007-11-12 04:10:00,1.96915,1.96936,1.96915,1.96936,9702755.0
2007-11-12 04:11:00,1.96939,1.96978,1.96933,1.96978,6096786.0
2007-11-12 04:12:00,1.96991,1.97037,1.96991,1.97018,3576636.0
2007-11-12 04:13:00,1.97031,1.97079,1.97031,1.97079,2298158.0
2007-11-12 04:14:00,1.97061,1.97061,1.97008,1.97019,4657810.0
2007-11-12 04:15:00,1.97019,1.97055,1.97019,1.97055,3065272.0
2007-11-12 04:16:00,1.97056,1.97056,1.97027,1.97027,9374264.0
2007-11-12 04:17:00,1.97029,1.97047,1.97029,1.97044,3534706.0
2007-11-12 04:18:00,1.97048,1.97056,1.9704,1.97044,7243132.0
2007-11-12 04:19:00,1.97041,1.97089,1.97041,1.97089,1523324.0
2007-11-12 04:20:00,1.97067,1.97094,1.97045,1.97094,13588786.0
2007-11-12 04:21:00,1.97094,1.971,1.97072,1.97083,18513598.0
2007-11-12 04:22:00,1.9708,1.97102,1.97062,1.97102,4099094.0
2007-11-12 04:23:00,1.97118,1.97141,1.97118,1.97135,9025098.0
2007-11-12 04:24:00,1.97136,1.97144,1.97121,1.97121,2749572.0
2007-11-12 04:25:00,1.97115,1.97115,1.97077,1.97095,19371268.0
2007-11-12 04:26:00,1.97093,1.97115,1.97074,1.97115,2187851.0
2007-11-12 04:27:00,1.97123,1.97133,1.97102,1.97122,3876280.0
2007-11-12 04:28:00,1.9711,1.9711,1.97088,1.97091,8329363.0
2007-11-12 04:29:00,1.97104,1.97135,1.97104,1.97129,4733945.0
2007-11-12 04:30:00,1.97142,1.97163,1.97135,1.97163,7195151.0
2007-11-12 04:31:00,1.97153,1.97153,1.9712,1.9712,3152850.0
2007-11-12 04:32:00,1.97106,1.97107,1.97088,1.97107,16163693.0
2007-11-12 04:33:00,1.97105,1.9714,1.97101,1.97101,3769315.0
2007-11-12 04:34:00,1.9711,1.97128,1.97104,1.97128,2714092.0
2007-11-12 04:35:00,1.97138,1.97157,1.97134,1.97157,3924008.0
2007-11-12 04:36:00,1.97165,1.97166,1.97142,1.97142,4937232.0
2007-11-12 04:37:00,1.97143,1.97152,1.97143,1.97147,5200115.0
2007-11-12 04:38:00,1.97156,1.97164,1.97127,1.97149,3528651.0
2007-11-12 04:39:00,1.97159,1.97192,1.97159,1.97191,23082752.0
2007-11-12 04:40:00,1.97193,1.97216,1.97193,1.97216,1469787.0
2007-11-12 04:41:00,1.97217,1.97217,1.97183,1.97183,6464807.0
2007-11-12 04:42:00,1.97198,1.97221,1.97196,1.97221,2212563.0
2007-11-12 04:43:00,1.97214,1.97214,1.97156,1.97156,2263385.0
2007-11-12 04:44:00,1.97155,1.97159,1.97142,1.97142,1546566.0
2007-11-12 04:45:00,1.97144,1.97169,1.97144,1.97146,4401466.0
2007-11-12 04:46:00,1.97145,1.97145,1.97119,1.97137,4940542.0
2007-11-12 04:47:00,1.97134,1.9714,1.97118,1.97137,1960940.0
2007-11-12 04:48:00,1.97135,1.97135,1.97123,1.97126,4642600.0
2007-11-12 04:49:00,1.97136,1.97153,1.97129,1.97129,1244959.0
2007-11-12 04:50:00,1.97138,1.97159,1.97138,1.97142,9524789.0
2007-11-12 04:51:00,1.97147,1.97147,1.97113,1.97115,6347129.0
2007-11-12 04:52:00,1.97101,1.97144,1.97101,1.97144,15547276.0
2007-11-12 04:53:00,1.97146,1.97146,1.97129,1.97129,7713557.0
2007-11-12 04:54:00,1.97134,1.97135,1.97113,1.97113,2429972.0
2007-11-12 04:55:00,1.97084,1.97105,1.9708,1.9708,3259148.0
2007-11-12 04:56:00,1.971,1.97122,1.97084,1.97084,12600542.0
2007-11-12 04:57:00,1.9708,1.97095,1.9708,1.97095,14984664.0
2007-11-12 04:58:00,1.97104,1.97127,1.97104,1.97111,4193782.0
2007-11-12 04:59:00,1.97095,1.97097,1.97065,1.97065,9365460.0
2007-11-12 05:00:00,1.97053,1.97077,1.97044,1.97077,7635593.0
2007-11-12 05:01:00,1.97079,1.9708,1.97069,1.97076,9191318.0
2007-11-12 05:02:00,1.97079,1.97079,1.9703,1.9703,2858136.0
2007-11-12 05:03:00,1.97018,1.97019,1.96991,1.97019,8397036.0
2007-11-12 05:04:00,1.97036,1.97073,1.97036,1.97054,34036719.0
2007-11-12 05:05:00,1.97063,1.97084,1.97053,1.97079,3707293.0
2007-11-12 05:06:00,1.97068,1.97101,1.97059,1.97101,16746317.0
2007-11-12 05:07:00,1.97115,1.97122,1.97107,1.97107,22842638.0
2007-11-12 05:08:00,1.97111,1.97122,1.97077,1.97122,9452697.0
2007-11-12 05:09:00,1.9712,1.97197,1.9712,1.97197,8735035.0
2007-11-12 05:10:00,1.97196,1.97196,1.97147,1.97147,3808893.0
2007-11-12 05:11:00,1.97129,1.97157,1.97129,1.97152,3264830.0
2007-11-12 05:12:00,1.97148,1.97148,1.97122,1.97122,5457455.0
2007-11-12 05:13:00,1.9711,1.97117,1.97086,1.97098,8861280.0
2007-11-12 05:14:00,1.97097,1.97097,1.97061,1.97061,18131399.0
2007-11-12 05:15:00,1.97062,1.97062,1.97034,1.97034,12910220.0
2007-11-12 05:16:00,1.97043,1.97055,1.97011,1.9705,9909109.0
2007-11-12 05:17:00,1.97036,1.97036,1.96985,1.96985,4259612.0
2007-11-12 05:18:00,1.96961,1.96961,1.96933,1.96933,5316652.0
2007-11-12 05:19:00,1.96942,1.96942,1.96931,1.96933,5262122.0
2007-11-12 05:20:00,1.96932,1.96958,1.96932,1.96958,3496025.0
2007-11-12 05:21:00,1.96924,1.96976,1.96924,1.96969,3660569.0
2007-11-12 05:22:00,1.96978,1.97011,1.96978,1.97011,12430571.0
2007-11-12 05:23:00,1.97016,1.97033,1.96992,1.97033,16722075.0
2007-11-12 05:24:00,1.97058,1.97086,1.97058,1.97074,14108744.0
2007-11-12 05:25:00,1.97071,1.97087,1.97069,1.97087,4017728.0
2007-11-12 05:26:00,1.97096,1.97131,1.97094,1.97094,9656476.0
2007-11-12 05:27:00,1.97105,1.97141,1.97105,1.9712,10111170.0
2007-11-12 05:28:00,1.97112,1.97142,1.97112,1.97142,9626724.0
2007-11-12 05:29:00,1.97125,1.97125,1.9709,1.9709,7455418.0
2007-11-12 05:30:00,1.97081,1.97104,1.97081,1.97103,5493591.0
2007-11-12 05:31:00,1.97128,1.97134,1.97113,1.97113,9983513.0
2007-11-12 05:32:00,1.97093,1.97093,1.97044,1.97045,2838391.0
2007-11-12 05:33:00,1.97022,1.97022,1.96959,1.96959,4848150.0
2007-11-12 05:34:00,1.96949,1.96978,1.96949,1.9695,5342096.0
2007-11-12 05:35:00,1.9695,1.96955,1.96798,1.96929,5524919.0
2007-11-12 05:36:00,1.96917,1.96917,1.9686,1.96887,6553561.0
2007-11-12 05:37:00,1.96912,1.96959,1.96912,1.96957,5191486.0
2007-11-12 05:38:00,1.96961,1.96961,1.96942,1.96952,5984944.0
2007-11-12 05:39:00,1.96957,1.96962,1.96906,1.96962,1544724.0
2007-11-12 05:40:00,1.96971,1.97042,1.96971,1.97042,9327343.0
2007-11-12 05:41:00,1.97074,1.97074,1.97006,1.97006,3690934.0
2007-11-12 05:42:00,1.96998,1.97045,1.96972,1.97045,11788674.0
2007-11-12 05:43:00,1.97052,1.97083,1.9703,1.97083,4374025.0
2007-11-12 05:44:00,1.97073,1.97073,1.97018,1.97018,7385804.0
2007-11-12 05:45:00,1.97026,1.97026,1.96968,1.96968,6067809.0
2007-11-12 05:46:00,1.96947,1.9695,1.96916,1.96925,16247359.0
2007-11-12 05:47:00,1.9691,1.9691,1.96833,1.96833,3145507.0
2007-11-12 05:48:00,1.96822,1.96822,1.9674,1.96783,7091670.0
2007-11-12 05:49:00,1.96751,1.96796,1.96751,1.96784,2990616.0
2007-11-12 05:50:00,1.96817,1.96859,1.96817,1.96859,15619193.0
2007-11-12 05:51:00,1.96864,1.96864,1.96841,1.96845,14359432.0
2007-11-12 05:52:00,1.96834,1.96834,1.9676,1.9676,5877676.0
2007-11-12 05:53:00,1.96733,1.96738,1.96711,1.96713,9333967.0
2007-11-12 05:54:00,1.96715,1.96775,1.96715,1.96775,9138005.0
2007-11-12 05:55:00,1.96767,1.96772,1.96757,1.96772,2540702.0
2007-11-12 05:56:00,1.96754,1.96762,1.96721,1.96737,4743869.0
2007-11-12 05:57:00,1.96722,1.96722,1.96678,1.96678,2444874.0
2007-11-12 05:58:00,1.9666,1.9666,1.96646,1.96648,4246847.0
2007-11-12 05:59:00,1.96645,1.96645,1.96577,1.96609,5236126.0
2007-11-12 06:00:00,1.96609,1.96628,1.96595,1.96625,10717239.0
2007-11-12 06:01:00,1.96612,1.96623,1.96612,1.96623,2296098.0
2007-11-12 06:02:00,1.96617,1.96617,1.96544,1.96575,8130115.0
2007-11-12 06:03:00,1.96598,1.96635,1.96598,1.96635,10728339.0
2007-11-12 06:04:00,1.96646,1.96647,1.96633,1.96643,5797341.0
2007-11-12 06:05:00,1.96641,1.96641,1.96613,1.96635,2093795.0
2007-11-12 06:06:00,1.96662,1.96774,1.96662,1.96774,4489688.0
2007-11-12 06:07:00,1.96792,1.96825,1.96792,1.96825,8536265.0
2007-11-12 06:08:00,1.96806,1.96821,1.96806,1.96816,11819475.0
2007-11-12 06:09:00,1.96824,1.96843,1.96824,1.96825,2779493.0
2007-11-12 06:10:00,1.96819,1.96821,1.96785,1.968,6756972.0
2007-11-12 06:11:00,1.96807,1.96823,1.96807,1.96817,10361188.0
2007-11-12 06:12:00,1.96811,1.96811,1.96766,1.96766,12031958.0
2007-11-12 06:13:00,1.96765,1.96776,1.96759,1.96766,5961968.0
2007-11-12 06:14:00,1.96768,1.9678,1.96757,1.96757,14054923.0
2007-11-12 06:15:00,1.96753,1.96782,1.96753,1.96782,8544535.0
2007-11-12 06:16:00,1.96804,1.96836,1.96804,1.96836,6872366.0
2007-11-12 06:17:00,1.96836,1.96878,1.96836,1.9686,2530215.0
2007-11-12 06:18:00,1.96847,1.96847,1.96808,1.96808,7757095.0
2007-11-12 06:19:00,1.968,1.96822,1.96799,1.96822,5261237.0
2007-11-12 06:20:00,1.96836,1.96865,1.96836,1.96857,6741202.0
2007-11-12 06:21:00,1.96887,1.96921,1.96887,1.96903,3815267.0
2007-11-12 06:22:00,1.96915,1.96931,1.96915,1.96931,4303178.0
2007-11-12 06:23:00,1.96932,1.96932,1.96913,1.96913,4237544.0
2007-11-12 06:24:00,1.96916,1.96934,1.96874,1.96934,6166982.0
2007-11-12 06:25:00,1.96928,1.96946,1.96925,1.96935,4477716.0
2007-11-12 06:26:00,1.96937,1.96943,1.96931,1.96933,11778244.0
2007-11-12 06:27:00,1.96932,1.9695,1.96932,1.9695,4548239.0
2007-11-12 06:28:00,1.96976,1.96987,1.96974,1.96987,13079176.0
2007-11-12 06:29:00,1.96978,1.96987,1.96967,1.96977,2381344.0
2007-11-12 06:30:00,1.96961,1.96961,1.96916,1.96916,8591672.0
2007-11-12 06:31:00,1.96889,1.96889,1.96837,1.96837,15001501.0
2007-11-12 06:32:00,1.96819,1.96819,1.96803,1.96803,16229678.0
2007-11-12 06:33:00,1.9681,1.96817,1.9678,1.9678,9111759.0
2007-11-12 06:34:00,1.96759,1.96759,1.96702,1.96713,8114798.0
2007-11-12 06:35:00,1.96716,1.9683,1.96716,1.9683,3559925.0
2007-11-12 06:36:00,1.96842,1.96844,1.96814,1.96817,12180852.0
2007-11-12 06:37:00,1.96827,1.96833,1.96794,1.96833,9099092.0
2007-11-12 06:38:00,1.96826,1.96921,1.96826,1.96921,2424959.0
2007-11-12 06:39:00,1.96926,1.96974,1.96926,1.96974,3624104.0
2007-11-12 06:40:00,1.96963,1.96984,1.96963,1.96975,4313774.0
2007-11-12 06:41:00,1.9698,1.97015,1.9698,1.97015,4160847.0
2007-11-12 06:42:00,1.9703,1.97066,1.9703,1.97066,7681444.0
2007-11-12 06:43:00,1.97085,1.9715,1.97085,1.9715,6013031.0
2007-11-12 06:44:00,1.97159,1.97159,1.97138,1.97152,1707970.0
2007-11-12 06:45:00,1.97159,1.97203,1.97159,1.97203,28780703.0
2007-11-12 06:46:00,1.97221,1.97287,1.97221,1.97287,6828941.0
2007-11-12 06:47:00,1.97326,1.97375,1.97318,1.97318,15875301.0
2007-11-12 06:48:00,1.97291,1.97297,1.9722,1.9722,4104479.0
2007-11-12 06:49:00,1.9723,1.97246,1.97226,1.97233,1454821.0
2007-11-12 06:50:00,1.97232,1.97235,1.97204,1.97235,5862171.0
2007-11-12 06:51:00,1.97244,1.97251,1.9724,1.97251,3455635.0
2007-11-12 06:52:00,1.97232,1.97232,1.97153,1.97153,5646377.0
2007-11-12 06:53:00,1.9716,1.9716,1.97132,1.97132,2175513.0
2007-11-12 06:54:00,1.97113,1.97113,1.97079,1.97087,3538127.0
2007-11-12 06:55:00,1.97084,1.97117,1.97084,1.97117,2749034.0
2007-11-12 06:56:00,1.97132,1.97168,1.97132,1.97168,5824895.0
2007-11-12 06:57:00,1.97198,1.97243,1.97169,1.97243,4508375.0
2007-11-12 06:58:00,1.97268,1.97329,1.97268,1.97329,10118352.0
2007-11-12 06:59:00,1.97319,1.9737,1.97319,1.9737,7039310.0
2007-11-12 07:00:00,1.97378,1.97392,1.97372,1.97389,3523071.0
2007-11-12 07:01:00,1.97408,1.97446,1.97406,1.97446,3127628.0
2007-11-12 07:02:00,1.97448,1.97448,1.97411,1.97429,5878394.0
2007-11-12 07:03:00,1.97426,1.97441,1.97424,1.97441,34410800.0
2007-11-12 07:04:00,1.97444,1.97449,1.97421,1.97445,23396618.0
2007-11-12 07:05:00,1.97437,1.97437,1.97378,1.97382,18157693.0
2007-11-12 07:06:00,1.9737,1.9737,1.97284,1.97284,3666814.0
2007-11-12 07:07:00,1.97254,1.97257,1.97247,1.97251,5469298.0
2007-11-12 07:08:00,1.97259,1.9727,1.97257,1.97258,8527281.0
2007-11-12 07:09:00,1.97251,1.97251,1.97202,1.97202,6359922.0
2007-11-12 07:10:00,1.97191,1.97201,1.9719,1.97191,2289222.0
2007-11-12 07:11:00,1.9718,1.9718,1.97157,1.97179,3546005.0
2007-11-12 07:12:00,1.97174,1.97219,1.97174,1.97219,10554162.0
2007-11-12 07:13:00,1.97238,1.97276,1.97238,1.97276,7858652.0
2007-11-12 07:14:00,1.97276,1.97285,1.9727,1.97285,3802786.0
2007-11-12 07:15:00,1.97279,1.97279,1.97221,1.97221,2693738.0
2007-11-12 07:16:00,1.97183,1.97183,1.97158,1.97174,1459845.0
2007-11-12 07:17:00,1.9718,1.97215,1.9718,1.97215,4676566.0
2007-11-12 07:18:00,1.97237,1.97264,1.97237,1.97243,14952583.0
2007-11-12 07:19:00,1.97238,1.97238,1.97148,1.97148,13869418.0
2007-11-12 07:20:00,1.97136,1.97136,1.97111,1.97111,3966521.0
2007-11-12 07:21:00,1.97118,1.97154,1.97118,1.97154,2140830.0
2007-11-12 07:22:00,1.97164,1.97209,1.97155,1.97209,3841786.0
2007-11-12 07:23:00,1.97186,1.97186,1.97128,1.97128,1958478.0
2007-11-12 07:24:00,1.97121,1.97121,1.97105,1.97119,3964774.0
2007-11-12 07:25:00,1.97121,1.97125,1.97102,1.97125,2338377.0
2007-11-12 07:26:00,1.97126,1.97132,1.97116,1.97116,7454503.0
2007-11-12 07:27:00,1.97113,1.97113,1.97099,1.97099,6560748.0
2007-11-12 07:28:00,1.97107,1.97119,1.97103,1.9711,11069548.0
2007-11-12 07:29:00,1.97112,1.97115,1.97104,1.97104,26487791.0
2007-11-12 07:30:00,1.97103,1.97127,1.97103,1.9712,25873787.0
2007-11-12 07:31:00,1.97103,1.97103,1.9703,1.9703,5530879.0
2007-11-12 07:32:00,1.9701,1.97047,1.9701,1.97035,3936157.0
2007-11-12 07:33:00,1.97043,1.97068,1.97033,1.97068,4305182.0
2007-11-12 07:34:00,1.97085,1.97099,1.97082,1.97082,12389000.0
2007-11-12 07:35:00,1.97065,1.97065,1.97038,1.97042,20459149.0
2007-11-12 07:36:00,1.9706,1.97104,1.9706,1.97092,33834381.0
2007-11-12 07:37:00,1.97087,1.97087,1.9706,1.97083,9044506.0
2007-11-12 07:38:00,1.97088,1.97107,1.97086,1.97107,3469826.0
2007-11-12 07:39:00,1.97109,1.9711,1.97093,1.97105,5788572.0
2007-11-12 07:40:00,1.97099,1.97099,1.97063,1.97063,4871591.0
2007-11-12 07:41:00,1.97057,1.9707,1.97023,1.9707,6653484.0
2007-11-12 07:42:00,1.97064,1.9707,1.97056,1.9707,6110203.0
2007-11-12 07:43:00,1.97069,1.97069,1.97014,1.9705,8515829.0
2007-11-12 07:44:00,1.97048,1.97066,1.97048,1.97066,4336295.0
2007-11-12 07:45:00,1.9708,1.97098,1.9708,1.97098,8620522.0
2007-11-12 07:46:00,1.97085,1.97085,1.97034,1.97034,3284648.0
2007-11-12 07:47:00,1.97017,1.97017,1.97006,1.97013,6711374.0
2007-11-12 07:48:00,1.97021,1.97123,1.97021,1.97123,8477639.0
2007-11-12 07:49:00,1.97085,1.97163,1.97085,1.97163,3163799.0
2007-11-12 07:50:00,1.97166,1.97196,1.97166,1.97196,7800788.0
2007-11-12 07:51:00,1.97201,1.97245,1.97201,1.97215,5616351.0
2007-11-12 07:52:00,1.97185,1.97185,1.97117,1.97117,10522471.0
2007-11-12 07:53:00,1.97131,1.9717,1.97131,1.97154,4445717.0
2007-11-12 07:54:00,1.97178,1.972,1.97178,1.97187,12224563.0
2007-11-12 07:55:00,1.97216,1.97239,1.97216,1.97239,8350623.0
2007-11-12 07:56:00,1.97231,1.97231,1.972,1.972,1854133.0
2007-11-12 07:57:00,1.97191,1.97204,1.97187,1.97204,3879089.0
2007-11-12 07:58:00,1.97223,1.97242,1.97218,1.97218,17158415.0
2007-11-12 07:59:00,1.97224,1.97228,1.97205,1.97205,4315366.0
2007-11-12 08:00:00,1.97196,1.97196,1.97176,1.97192,5685343.0
2007-11-12 08:01:00,1.97187,1.97196,1.97182,1.97194,4307853.0
2007-11-12 08:02:00,1.97191,1.97191,1.97161,1.97183,8441205.0
2007-11-12 08:03:00,1.97169,1.97172,1.97148,1.97148,2409975.0
2007-11-12 08:04:00,1.97164,1.97164,1.97157,1.97157,7311598.0
2007-11-12 08:05:00,1.97162,1.97166,1.9715,1.97155,5537909.0
2007-11-12 08:06:00,1.97151,1.97151,1.97134,1.97138,1371320.0
2007-11-12 08:07:00,1.97141,1.97141,1.97112,1.97112,11346395.0
2007-11-12 08:08:00,1.97096,1.97096,1.97064,1.97064,7173932.0
2007-11-12 08:09:00,1.97079,1.97103,1.97079,1.9709,12810479.0
2007-11-12 08:10:00,1.97091,1.97091,1.97083,1.97087,6433195.0
2007-11-12 08:11:00,1.97086,1.97094,1.97076,1.97083,8121422.0
2007-11-12 08:12:00,1.97078,1.97078,1.97063,1.97076,15717935.0
2007-11-12 08:13:00,1.97071,1.97076,1.9706,1.97076,3648535.0
2007-11-12 08:14:00,1.97094,1.97135,1.97074,1.97135,6500643.0
2007-11-12 08:15:00,1.97147,1.97169,1.97139,1.97168,3345871.0
2007-11-12 08:16:00,1.97177,1.97215,1.97177,1.97215,4151178.0
2007-11-12 08:17:00,1.97232,1.97242,1.97229,1.97229,6097521.0
2007-11-12 08:18:00,1.97212,1.97212,1.97158,1.97158,10031817.0
2007-11-12 08:19:00,1.97153,1.97164,1.97116,1.97116,3353005.0
2007-11-12 08:20:00,1.97089,1.97089,1.97073,1.97083,6696958.0
2007-11-12 08:21:00,1.97088,1.97088,1.97083,1.97083,2790174.0
2007-11-12 08:22:00,1.97091,1.97095,1.97073,1.97079,3642372.0
2007-11-12 08:23:00,1.97075,1.9709,1.97072,1.9709,8711109.0
2007-11-12 08:24:00,1.97089,1.97091,1.97063,1.97063,9365228.0
2007-11-12 08:25:00,1.97061,1.97078,1.97058,1.97076,15141401.0
2007-11-12 08:26:00,1.9706,1.97073,1.97048,1.97068,6968880.0
2007-11-12 08:27:00,1.97081,1.9711,1.97081,1.97093,7119821.0
2007-11-12 08:28:00,1.9708,1.9708,1.97051,1.97054,1451467.0
2007-11-12 08:29:00,1.97056,1.97151,1.97056,1.97151,2447649.0
2007-11-12 08:30:00,1.97168,1.97203,1.97168,1.97203,5674077.0
2007-11-12 08:31:00,1.97207,1.97207,1.97188,1.97189,7865841.0
2007-11-12 08:32:00,1.97192,1.97225,1.97192,1.97201,17481173.0
2007-11-12 08:33:00,1.97189,1.97189,1.97145,1.97153,6913164.0
2007-11-12 08:34:00,1.97174,1.97212,1.97174,1.97204,3210007.0
2007-11-12 08:35:00,1.97214,1.97216,1.97195,1.97195,7361803.0
2007-11-12 08:36:00,1.97202,1.97219,1.97202,1.97219,11538604.0
2007-11-12 08:37:00,1.97236,1.97289,1.97236,1.97289,4298826.0
2007-11-12 08:38:00,1.97308,1.97337,1.97308,1.97327,10738011.0
2007-11-12 08:39:00,1.97309,1.97309,1.97272,1.97272,12228223.0
2007-11-12 08:40:00,1.97258,1.97308,1.97258,1.97308,33184425.0
2007-11-12 08:41:00,1.97323,1.9736,1.97305,1.9736,5892929.0
2007-11-12 08:42:00,1.97382,1.9747,1.97382,1.97463,13406226.0
2007-11-12 08:43:00,1.97439,1.97439,1.97387,1.97387,19374984.0
2007-11-12 08:44:00,1.97396,1.97442,1.97396,1.97442,22075589.0
2007-11-12 08:45:00,1.97416,1.97416,1.97333,1.97333,4206860.0
2007-11-12 08:46:00,1.97334,1.97359,1.97312,1.97326,2203918.0
2007-11-12 08:47:00,1.97329,1.97369,1.97329,1.97345,4889477.0
2007-11-12 08:48:00,1.97361,1.97381,1.97348,1.97352,5837919.0
2007-11-12 08:49:00,1.97352,1.97355,1.9728,1.9728,1263182.0
2007-11-12 08:50:00,1.97276,1.97293,1.97276,1.97292,12534644.0
2007-11-12 08:51:00,1.97286,1.97295,1.97276,1.97295,13960319.0
2007-11-12 08:52:00,1.97303,1.97313,1.97293,1.97293,6005595.0
2007-11-12 08:53:00,1.97287,1.97287,1.97264,1.97271,3576083.0
2007-11-12 08:54:00,1.97269,1.97285,1.97254,1.97255,7840464.0
2007-11-12 08:55:00,1.97261,1.97276,1.97252,1.97276,10951316.0
2007-11-12 08:56:00,1.97276,1.97276,1.97259,1.97273,7260872.0
2007-11-12 08:57:00,1.97283,1.973,1.97256,1.97256,9306100.0
2007-11-12 08:58:00,1.97218,1.97218,1.97167,1.97167,5377932.0
2007-11-12 08:59:00,1.97158,1.97159,1.97144,1.97156,1303531.0
2007-11-12 09:00:00,1.97165,1.97182,1.97165,1.97179,30163317.0
2007-11-12 09:01:00,1.97176,1.97176,1.97155,1.97155,8546412.0
2007-11-12 09:02:00,1.97144,1.97164,1.9713,1.9713,6283872.0
2007-11-12 09:03:00,1.97125,1.97125,1.97092,1.97092,24590244.0
2007-11-12 09:04:00,1.97087,1.97097,1.97049,1.97097,929993.0
2007-11-12 09:05:00,1.971,1.97139,1.97088,1.97139,4799939.0
2007-11-12 09:06:00,1.97144,1.97187,1.97143,1.97184,7129812.0
2007-11-12 09:07:00,1.97199,1.97271,1.97192,1.97235,6737598.0
2007-11-12 09:08:00,1.97195,1.97224,1.97195,1.97199,2793165.0
2007-11-12 09:09:00,1.97189,1.97189,1.97139,1.97139,8660220.0
2007-11-12 09:10:00,1.97137,1.97137,1.97104,1.97104,29148135.0
2007-11-12 09:11:00,1.97096,1.97096,1.97053,1.97053,26095420.0
2007-11-12 09:12:00,1.97046,1.97066,1.97014,1.97066,6670091.0
2007-11-12 09:13:00,1.97091,1.97121,1.97091,1.9712,5893721.0
2007-11-12 09:14:00,1.97109,1.9714,1.97099,1.97099,1254639.0
2007-11-12 09:15:00,1.97084,1.97096,1.9708,1.97096,3622527.0
2007-11-12 09:16:00,1.97116,1.97147,1.97115,1.97147,1661900.0
2007-11-12 09:17:00,1.97166,1.97183,1.97162,1.97162,7018283.0
2007-11-12 09:18:00,1.97144,1.97144,1.97119,1.97121,3132829.0
2007-11-12 09:19:00,1.97134,1.97161,1.97134,1.9716,3354525.0
2007-11-12 09:20:00,1.97168,1.9722,1.97168,1.9722,1811600.0
2007-11-12 09:21:00,1.9721,1.97218,1.97194,1.97194,6438166.0
2007-11-12 09:22:00,1.972,1.97239,1.972,1.97239,3396333.0
2007-11-12 09:23:00,1.97238,1.97238,1.97225,1.97225,3266156.0
2007-11-12 09:24:00,1.97205,1.97205,1.97178,1.97178,4274447.0
2007-11-12 09:25:00,1.97199,1.97238,1.97199,1.97205,985907.0
2007-11-12 09:26:00,1.97195,1.97211,1.97183,1.97183,3747538.0
2007-11-12 09:27:00,1.97157,1.97157,1.97095,1.97113,3113453.0
2007-11-12 09:28:00,1.97136,1.97176,1.97136,1.97176,3052572.0
2007-11-12 09:29:00,1.97178,1.97184,1.97164,1.97164,3060725.0
2007-11-12 09:30:00,1.97162,1.97162,1.97113,1.97115,7706245.0
2007-11-12 09:31:00,1.97117,1.9714,1.97107,1.9714,16423123.0
2007-11-12 09:32:00,1.97139,1.97156,1.97109,1.97156,7209747.0
2007-11-12 09:33:00,1.97184,1.97246,1.97184,1.9724,4983691.0
2007-11-12 09:34:00,1.97207,1.97207,1.97177,1.97201,6806853.0
2007-11-12 09:35:00,1.97214,1.9723,1.97214,1.9723,13777210.0
2007-11-12 09:36:00,1.97233,1.97239,1.97212,1.97219,16483629.0
2007-11-12 09:37:00,1.97228,1.97233,1.97217,1.97222,3780361.0
2007-11-12 09:38:00,1.97233,1.9724,1.97213,1.97213,4742700.0
2007-11-12 09:39:00,1.97217,1.97278,1.97217,1.97269,10603896.0
2007-11-12 09:40:00,1.97272,1.97281,1.97263,1.97281,5456502.0
2007-11-12 09:41:00,1.97294,1.9731,1.97294,1.9731,3537421.0
2007-11-12 09:42:00,1.97306,1.97306,1.97255,1.97255,3547503.0
2007-11-12 09:43:00,1.97249,1.97249,1.97211,1.97233,3662345.0
2007-11-12 09:44:00,1.97226,1.97226,1.97188,1.97188,4519668.0
2007-11-12 09:45:00,1.97173,1.97173,1.97135,1.97135,29365842.0
2007-11-12 09:46:00,1.97142,1.97171,1.97142,1.97158,3663039.0
2007-11-12 09:47:00,1.97156,1.97156,1.9709,1.9709,19424239.0
2007-11-12 09:48:00,1.97091,1.97112,1.97091,1.97112,10095550.0
2007-11-12 09:49:00,1.97123,1.97229,1.97123,1.97229,2613715.0
2007-11-12 09:50:00,1.97251,1.97288,1.97251,1.97288,6723013.0
2007-11-12 09:51:00,1.97286,1.97293,1.9724,1.9724,1474567.0
2007-11-12 09:52:00,1.97225,1.97225,1.97114,1.97114,4262069.0
2007-11-12 09:53:00,1.97116,1.97116,1.97046,1.97046,19492043.0
2007-11-12 09:54:00,1.97063,1.97079,1.9703,1.9703,5499940.0
2007-11-12 09:55:00,1.97026,1.97026,1.96993,1.96993,5971780.0
2007-11-12 09:56:00,1.96986,1.97012,1.96971,1.97011,8537634.0
2007-11-12 09:57:00,1.97024,1.97031,1.97014,1.97025,971396.0
2007-11-12 09:58:00,1.97032,1.97116,1.97032,1.97102,9906055.0
2007-11-12 09:59:00,1.97109,1.97109,1.97079,1.97079,17402415.0
2007-11-12 10:00:00,1.97071,1.97071,1.97039,1.97056,11940302.0
2007-11-12 10:01:00,1.97065,1.97098,1.97065,1.97098,15248084.0
2007-11-12 10:02:00,1.97074,1.97122,1.97074,1.9709,3535148.0
2007-11-12 10:03:00,1.97095,1.97126,1.97095,1.97126,2964888.0
2007-11-12 10:04:00,1.97127,1.9716,1.97123,1.9716,13040350.0
2007-11-12 10:05:00,1.97179,1.97188,1.97165,1.97175,3965188.0
2007-11-12 10:06:00,1.97168,1.97168,1.97134,1.97157,492049.0
2007-11-12 10:07:00,1.97158,1.97158,1.97003,1.97003,3669818.0
2007-11-12 10:08:00,1.9715,1.97161,1.97148,1.97148,4264356.0
2007-11-12 10:09:00,1.97153,1.97153,1.97139,1.97145,71675139.0
2007-11-12 10:10:00,1.97138,1.97138,1.97111,1.97111,8514594.0
2007-11-12 10:11:00,1.97113,1.97114,1.97063,1.97102,10577088.0
2007-11-12 10:12:00,1.97092,1.9712,1.97081,1.9712,5057558.0
2007-11-12 10:13:00,1.97134,1.97157,1.97077,1.97077,11938367.0
2007-11-12 10:14:00,1.97081,1.97081,1.97034,1.97042,1959351.0
2007-11-12 10:15:00,1.97031,1.97037,1.97007,1.97007,6522834.0
2007-11-12 10:16:00,1.96991,1.96997,1.96951,1.96954,3289848.0
2007-11-12 10:17:00,1.96947,1.96947,1.96901,1.96902,10202981.0
2007-11-12 10:18:00,1.96894,1.96894,1.96854,1.96854,3636144.0
2007-11-12 10:19:00,1.96846,1.96852,1.96818,1.96818,4837900.0
2007-11-12 10:20:00,1.96814,1.96814,1.96789,1.96789,8302343.0
2007-11-12 10:21:00,1.96782,1.96782,1.96718,1.96718,4238997.0
2007-11-12 10:22:00,1.96757,1.9684,1.96757,1.9684,2368977.0
2007-11-12 10:23:00,1.96854,1.96893,1.9684,1.96846,9657754.0
2007-11-12 10:24:00,1.96863,1.96875,1.96837,1.96837,9350001.0
2007-11-12 10:25:00,1.96847,1.96944,1.96847,1.96944,4142158.0
2007-11-12 10:26:00,1.96961,1.97032,1.96961,1.97032,2963325.0
2007-11-12 10:27:00,1.97056,1.9708,1.97056,1.97076,12689673.0
2007-11-12 10:28:00,1.97082,1.97082,1.97025,1.97025,941391.0
2007-11-12 10:29:00,1.97002,1.97002,1.96978,1.96999,3732847.0
2007-11-12 10:30:00,1.96997,1.97006,1.96992,1.96992,43985577.0
2007-11-12 10:31:00,1.9699,1.9699,1.96949,1.96949,9425987.0
2007-11-12 10:32:00,1.96942,1.96961,1.96939,1.96941,8073951.0
2007-11-12 10:33:00,1.9694,1.9694,1.96911,1.9692,13988885.0
2007-11-12 10:34:00,1.96925,1.96944,1.96914,1.96944,3632083.0
2007-11-12 10:35:00,1.96891,1.9695,1.96872,1.96872,2544279.0
2007-11-12 10:36:00,1.96869,1.96871,1.96853,1.96855,5801844.0
2007-11-12 10:37:00,1.96872,1.96948,1.96872,1.96948,12356734.0
2007-11-12 10:38:00,1.96969,1.96979,1.96948,1.96948,14668184.0
2007-11-12 10:39:00,1.96934,1.96952,1.9692,1.96952,6941238.0
2007-11-12 10:40:00,1.96959,1.96999,1.96959,1.96999,9386566.0
2007-11-12 10:41:00,1.97008,1.9703,1.97008,1.97026,4754683.0
2007-11-12 10:42:00,1.9702,1.9702,1.96993,1.97004,4536909.0
2007-11-12 10:43:00,1.97038,1.97063,1.97038,1.97063,5005860.0
2007-11-12 10:44:00,1.97061,1.97064,1.97017,1.97038,6597030.0
2007-11-12 10:45:00,1.97049,1.97134,1.97049,1.97134,2731353.0
2007-11-12 10:46:00,1.97134,1.9717,1.97134,1.97158,4672799.0
2007-11-12 10:47:00,1.97166,1.97215,1.97166,1.97206,36175221.0
2007-11-12 10:48:00,1.97216,1.97229,1.9721,1.97229,1889217.0
2007-11-12 10:49:00,1.97206,1.97206,1.97178,1.97182,3101038.0
2007-11-12 10:50:00,1.97182,1.97182,1.97119,1.97119,2781288.0
2007-11-12 10:51:00,1.97094,1.97094,1.97051,1.97073,13687334.0
2007-11-12 10:52:00,1.971,1.97149,1.971,1.97149,6939171.0
2007-11-12 10:53:00,1.97145,1.97145,1.97118,1.97123,5038648.0
2007-11-12 10:54:00,1.97137,1.97139,1.96968,1.97048,2756340.0
2007-11-12 10:55:00,1.97012,1.97012,1.9691,1.96928,10862056.0
2007-11-12 10:56:00,1.96917,1.96917,1.96857,1.96857,8155337.0
2007-11-12 10:57:00,1.96838,1.96838,1.96779,1.96779,4189926.0
2007-11-12 10:58:00,1.96788,1.96814,1.96786,1.96814,1025598.0
2007-11-12 10:59:00,1.96794,1.96794,1.96722,1.96722,5478011.0
2007-11-12 11:00:00,1.96721,1.96739,1.96715,1.96739,1798238.0
2007-11-12 11:01:00,1.96739,1.96786,1.96739,1.96763,10086323.0
2007-11-12 11:02:00,1.96745,1.96745,1.967,1.967,8965680.0
2007-11-12 11:03:00,1.96696,1.96719,1.96685,1.96701,7954424.0
2007-11-12 11:04:00,1.96702,1.96723,1.96701,1.96701,7533825.0
2007-11-12 11:05:00,1.96676,1.96676,1.96652,1.96653,7135223.0
2007-11-12 11:06:00,1.96669,1.96706,1.96669,1.96706,9528207.0
2007-11-12 11:07:00,1.96721,1.9678,1.96718,1.9678,10696672.0
2007-11-12 11:08:00,1.96788,1.96791,1.96768,1.96791,24592013.0
2007-11-12 11:09:00,1.96804,1.96869,1.96804,1.96869,4966674.0
2007-11-12 11:10:00,1.96894,1.9699,1.96894,1.9699,11121165.0
2007-11-12 11:11:00,1.97006,1.97034,1.96992,1.97034,3219459.0
2007-11-12 11:12:00,1.97063,1.97088,1.97021,1.97025,3780084.0
2007-11-12 11:13:00,1.97031,1.97035,1.97017,1.97035,9298310.0
2007-11-12 11:14:00,1.97045,1.9706,1.97032,1.97052,10457393.0
2007-11-12 11:15:00,1.97059,1.97095,1.97058,1.9707,15742399.0
2007-11-12 11:16:00,1.97024,1.9707,1.97024,1.9707,7452553.0
2007-11-12 11:17:00,1.97068,1.97078,1.97047,1.97054,21023462.0
2007-11-12 11:18:00,1.97065,1.97065,1.97044,1.97063,2342728.0
2007-11-12 11:19:00,1.97062,1.97067,1.97037,1.9704,5015287.0
2007-11-12 11:20:00,1.97054,1.97073,1.97036,1.97036,7691128.0
2007-11-12 11:21:00,1.97036,1.97071,1.97036,1.97069,6907655.0
2007-11-12 11:22:00,1.97068,1.97152,1.97068,1.97152,2531676.0
2007-11-12 11:23:00,1.97161,1.97165,1.97152,1.97164,9383452.0
2007-11-12 11:24:00,1.97157,1.97157,1.97133,1.97133,5601716.0
2007-11-12 11:25:00,1.97139,1.9718,1.97127,1.9718,11340371.0
2007-11-12 11:26:00,1.9719,1.97216,1.9719,1.97209,3048775.0
2007-11-12 11:27:00,1.97226,1.97231,1.97195,1.97195,5920463.0
2007-11-12 11:28:00,1.97211,1.97264,1.97211,1.97264,11665527.0
2007-11-12 11:29:00,1.9727,1.97295,1.9727,1.97295,8413423.0
2007-11-12 11:30:00,1.97306,1.97332,1.97306,1.9733,6182525.0
2007-11-12 11:31:00,1.97343,1.97368,1.97343,1.97368,5596024.0
2007-11-12 11:32:00,1.97378,1.97418,1.97378,1.97418,5238204.0
2007-11-12 11:33:00,1.97423,1.97456,1.97423,1.97456,17021068.0
2007-11-12 11:34:00,1.9746,1.97488,1.9746,1.97488,4262559.0
2007-11-12 11:35:00,1.97493,1.9753,1.97493,1.9753,2016676.0
2007-11-12 11:36:00,1.97538,1.97644,1.97538,1.97644,30570631.0
2007-11-12 11:37:00,1.97645,1.97669,1.97612,1.97612,15776569.0
2007-11-12 11:38:00,1.9761,1.9761,1.97545,1.97545,9822003.0
2007-11-12 11:39:00,1.97525,1.97608,1.97525,1.97608,10528210.0
2007-11-12 11:40:00,1.97609,1.97634,1.97609,1.97626,16701703.0
2007-11-12 11:41:00,1.97623,1.97656,1.97623,1.97642,9541875.0
2007-11-12 11:42:00,1.97639,1.97648,1.97632,1.97647,6541545.0
2007-11-12 11:43:00,1.97653,1.97653,1.97628,1.97628,15775010.0
2007-11-12 11:44:00,1.97608,1.97608,1.97578,1.97589,4812200.0
2007-11-12 11:45:00,1.97609,1.97625,1.97609,1.97625,1996983.0
2007-11-12 11:46:00,1.97635,1.97655,1.97634,1.97634,13790705.0
2007-11-12 11:47:00,1.97604,1.97604,1.97551,1.97565,4767731.0
2007-11-12 11:48:00,1.97585,1.97615,1.97585,1.97604,8148061.0
2007-11-12 11:49:00,1.97601,1.97601,1.97531,1.97531,1730752.0
2007-11-12 11:50:00,1.97528,1.97528,1.97487,1.97505,3874054.0
2007-11-12 11:51:00,1.97499,1.97499,1.97429,1.97429,12045414.0
2007-11-12 11:52:00,1.97446,1.97502,1.97446,1.97502,3566509.0
2007-11-12 11:53:00,1.97513,1.97653,1.97513,1.97653,11437118.0
2007-11-12 11:54:00,1.97668,1.97671,1.9765,1.9765,8458933.0
2007-11-12 11:55:00,1.97647,1.9767,1.97647,1.9767,18747947.0
2007-11-12 11:56:00,1.97663,1.97708,1.97655,1.97708,2368232.0
2007-11-12 11:57:00,1.97725,1.97738,1.97725,1.97731,19037998.0
2007-11-12 11:58:00,1.97749,1.97829,1.97749,1.97829,2522061.0
2007-11-12 11:59:00,1.97843,1.97845,1.97835,1.97835,5954467.0
2007-11-12 12:00:00,1.97828,1.97828,1.97813,1.97821,4708796.0
2007-11-12 12:01:00,1.97814,1.97814,1.97792,1.97814,22215572.0
2007-11-12 12:02:00,1.97812,1.97826,1.97802,1.97802,21390994.0
2007-11-12 12:03:00,1.97805,1.97809,1.97663,1.97791,6789465.0
2007-11-12 12:04:00,1.97772,1.97772,1.97723,1.97724,4334163.0
2007-11-12 12:05:00,1.97725,1.97725,1.97699,1.97706,6991558.0
2007-11-12 12:06:00,1.97711,1.97752,1.97711,1.97752,3020929.0
2007-11-12 12:07:00,1.97748,1.97754,1.97748,1.97754,1209233.0
2007-11-12 12:08:00,1.97765,1.97765,1.97746,1.97756,2147943.0
2007-11-12 12:09:00,1.97752,1.9776,1.97741,1.97757,15879826.0
2007-11-12 12:10:00,1.97758,1.97769,1.97758,1.97767,2271838.0
2007-11-12 12:11:00,1.97796,1.97828,1.97768,1.97768,8703846.0
2007-11-12 12:12:00,1.97797,1.97797,1.97751,1.97751,4422386.0
2007-11-12 12:13:00,1.97729,1.97729,1.97661,1.97665,3403300.0
2007-11-12 12:14:00,1.97665,1.97674,1.97649,1.97668,8413373.0
2007-11-12 12:15:00,1.97669,1.977,1.97632,1.977,10052639.0
2007-11-12 12:16:00,1.97709,1.97721,1.97689,1.97689,1296796.0
2007-11-12 12:17:00,1.97684,1.97684,1.97668,1.97668,7903045.0
2007-11-12 12:18:00,1.97661,1.97705,1.97661,1.97705,2614855.0
2007-11-12 12:19:00,1.97736,1.97759,1.97735,1.97735,1759843.0
2007-11-12 12:20:00,1.97714,1.97771,1.97714,1.97771,2232765.0
2007-11-12 12:21:00,1.97786,1.97873,1.97786,1.97873,14721532.0
2007-11-12 12:22:00,1.9788,1.97913,1.97876,1.97913,1121581.0
2007-11-12 12:23:00,1.97915,1.97946,1.97897,1.97946,7519685.0
2007-11-12 12:24:00,1.97938,1.98001,1.97938,1.98001,24727681.0
2007-11-12 12:25:00,1.98004,1.98041,1.98004,1.98041,3348294.0
2007-11-12 12:26:00,1.98051,1.98075,1.9805,1.98075,6438576.0
2007-11-12 12:27:00,1.98068,1.98117,1.98068,1.98083,7893326.0
2007-11-12 12:28:00,1.98085,1.98116,1.98069,1.98116,2229944.0
2007-11-12 12:29:00,1.98116,1.98134,1.98116,1.98126,7758923.0
2007-11-12 12:30:00,1.98108,1.98108,1.98048,1.98048,2191125.0
2007-11-12 12:31:00,1.98036,1.98045,1.98024,1.98024,2361588.0
2007-11-12 12:32:00,1.98008,1.98032,1.97976,1.98032,7027797.0
2007-11-12 12:33:00,1.98059,1.98117,1.98059,1.98117,15294501.0
2007-11-12 12:34:00,1.98146,1.98232,1.98146,1.98232,4575607.0
2007-11-12 12:35:00,1.98234,1.98234,1.98207,1.98211,2331111.0
2007-11-12 12:36:00,1.98206,1.98226,1.98197,1.98226,4521427.0
2007-11-12 12:37:00,1.98259,1.9832,1.98252,1.9832,18953217.0
2007-11-12 12:38:00,1.98338,1.98354,1.9833,1.98336,11952286.0
2007-11-12 12:39:00,1.98326,1.98326,1.983,1.98304,7359250.0
2007-11-12 12:40:00,1.98268,1.98271,1.98254,1.98271,1298202.0
2007-11-12 12:41:00,1.98276,1.98308,1.98268,1.98308,3047376.0
2007-11-12 12:42:00,1.98306,1.98317,1.98298,1.98313,10965802.0
2007-11-12 12:43:00,1.98305,1.98326,1.98265,1.98265,9261513.0
2007-11-12 12:44:00,1.98257,1.98257,1.98179,1.98179,9351526.0
2007-11-12 12:45:00,1.98186,1.98201,1.98186,1.98197,13023435.0
2007-11-12 12:46:00,1.98189,1.98189,1.98178,1.98187,10355920.0
2007-11-12 12:47:00,1.98196,1.98226,1.98196,1.98226,4947382.0
2007-11-12 12:48:00,1.98233,1.98262,1.9821,1.98262,3442494.0
2007-11-12 12:49:00,1.98259,1.98277,1.98256,1.9827,7417786.0
2007-11-12 12:50:00,1.98281,1.98347,1.98281,1.9833,5477012.0
2007-11-12 12:51:00,1.9833,1.98351,1.9833,1.9833,6115013.0
2007-11-12 12:52:00,1.98317,1.98324,1.9831,1.98313,12607323.0
2007-11-12 12:53:00,1.98316,1.98409,1.98316,1.98409,4977519.0
2007-11-12 12:54:00,1.984,1.984,1.98369,1.98369,5771132.0
2007-11-12 12:55:00,1.98358,1.98358,1.98263,1.98263,5597540.0
2007-11-12 12:56:00,1.98259,1.9829,1.98258,1.9829,8401750.0
2007-11-12 12:57:00,1.98297,1.98297,1.98242,1.98242,5734731.0
2007-11-12 12:58:00,1.98253,1.98296,1.98253,1.98271,8893875.0
2007-11-12 12:59:00,1.98266,1.98275,1.98256,1.98275,4898170.0
2007-11-12 13:00:00,1.9828,1.98306,1.9828,1.98301,252060.0
2007-11-12 13:01:00,1.98325,1.98439,1.98325,1.98404,12134251.0
2007-11-12 13:02:00,1.98382,1.98404,1.98368,1.98404,11426065.0
2007-11-12 13:03:00,1.98409,1.98418,1.98378,1.98378,8381966.0
2007-11-12 13:04:00,1.9838,1.9838,1.98349,1.98353,7134240.0
2007-11-12 13:05:00,1.98352,1.98367,1.98342,1.98351,38261135.0
2007-11-12 13:06:00,1.98354,1.98354,1.98309,1.98309,2428655.0
2007-11-12 13:07:00,1.983,1.983,1.98259,1.98271,6277095.0
2007-11-12 13:08:00,1.98286,1.98309,1.9816,1.98309,2437192.0
2007-11-12 13:09:00,1.98329,1.98354,1.98329,1.98354,1885753.0
2007-11-12 13:10:00,1.98341,1.98341,1.98316,1.98316,14275892.0
2007-11-12 13:11:00,1.98322,1.984,1.98322,1.984,3155611.0
2007-11-12 13:12:00,1.98402,1.98432,1.98395,1.98432,10034299.0
2007-11-12 13:13:00,1.98428,1.98477,1.98428,1.98476,22237975.0
2007-11-12 13:14:00,1.98478,1.98488,1.98468,1.98488,4195113.0
2007-11-12 13:15:00,1.98501,1.98533,1.98501,1.98523,7680015.0
2007-11-12 13:16:00,1.98534,1.98534,1.98499,1.98499,4674252.0
2007-11-12 13:17:00,1.98479,1.98502,1.98447,1.98447,12855510.0
2007-11-12 13:18:00,1.98418,1.98418,1.98342,1.98342,4006368.0
2007-11-12 13:19:00,1.98335,1.98364,1.98333,1.98364,30257279.0
2007-11-12 13:20:00,1.98386,1.98422,1.98386,1.98422,10741118.0
2007-11-12 13:21:00,1.98445,1.98448,1.98369,1.98369,5695393.0
2007-11-12 13:22:00,1.98352,1.98352,1.98267,1.98267,3744987.0
2007-11-12 13:23:00,1.98263,1.98283,1.98262,1.98265,10091777.0
2007-11-12 13:24:00,1.98267,1.98325,1.98267,1.98325,10087938.0
2007-11-12 13:25:00,1.98334,1.98334,1.98301,1.98321,1514456.0
2007-11-12 13:26:00,1.98335,1.98364,1.98335,1.98364,6878705.0
2007-11-12 13:27:00,1.98357,1.98357,1.98241,1.98241,6747851.0
2007-11-12 13:28:00,1.98216,1.98216,1.98191,1.98191,2652726.0
2007-11-12 13:29:00,1.98194,1.98196,1.98181,1.98189,6080209.0
2007-11-12 13:30:00,1.98185,1.98191,1.98175,1.98191,7920669.0
2007-11-12 13:31:00,1.9819,1.98198,1.98165,1.98198,3092358.0
2007-11-12 13:32:00,1.98207,1.98298,1.98207,1.98295,2922893.0
2007-11-12 13:33:00,1.98315,1.98349,1.98315,1.98342,8687360.0
2007-11-12 13:34:00,1.98351,1.98414,1.98351,1.98414,4804221.0
2007-11-12 13:35:00,1.98415,1.98416,1.98393,1.98402,13967008.0
2007-11-12 13:36:00,1.98401,1.98413,1.98391,1.98413,2261906.0
2007-11-12 13:37:00,1.98413,1.98418,1.98399,1.98399,5411574.0
2007-11-12 13:38:00,1.9838,1.98396,1.98371,1.98396,21157103.0
2007-11-12 13:39:00,1.98394,1.98439,1.98389,1.98439,5550598.0
2007-11-12 13:40:00,1.98443,1.98443,1.98383,1.98383,2406499.0
2007-11-12 13:41:00,1.98373,1.98379,1.98311,1.98311,18330583.0
2007-11-12 13:42:00,1.98321,1.98328,1.9831,1.9832,5155104.0
2007-11-12 13:43:00,1.98313,1.98313,1.9825,1.9825,2235117.0
2007-11-12 13:44:00,1.98237,1.98237,1.98221,1.98237,20546762.0
2007-11-12 13:45:00,1.98229,1.9825,1.98227,1.98233,6547059.0
2007-11-12 13:46:00,1.98214,1.98235,1.98192,1.98235,1516610.0
2007-11-12 13:47:00,1.9825,1.98268,1.9825,1.98264,8338163.0
2007-11-12 13:48:00,1.98252,1.98278,1.98244,1.98278,17052342.0
2007-11-12 13:49:00,1.98262,1.98262,1.98201,1.98201,1135425.0
2007-11-12 13:50:00,1.98192,1.98193,1.98134,1.98136,5589436.0
2007-11-12 13:51:00,1.98129,1.98138,1.98105,1.98138,14448011.0
2007-11-12 13:52:00,1.98136,1.98136,1.98122,1.98122,528605.0
2007-11-12 13:53:00,1.98136,1.98149,1.98136,1.98149,10738161.0
2007-11-12 13:54:00,1.98155,1.98187,1.98154,1.98174,11161671.0
2007-11-12 13:55:00,1.98173,1.98195,1.98173,1.98183,4733088.0
2007-11-12 13:56:00,1.9818,1.9818,1.98137,1.98137,13247983.0
2007-11-12 13:57:00,1.98137,1.98165,1.98137,1.98165,1689806.0
2007-11-12 13:58:00,1.98186,1.98264,1.98186,1.98264,2085532.0
2007-11-12 13:59:00,1.9828,1.98329,1.9828,1.98329,6106859.0
2007-11-12 14:00:00,1.98344,1.98364,1.98329,1.98329,31273114.0
2007-11-12 14:01:00,1.98327,1.98327,1.98299,1.98308,19364087.0
2007-11-12 14:02:00,1.98296,1.98296,1.98276,1.98279,7762764.0
2007-11-12 14:03:00,1.98267,1.9827,1.98186,1.98209,16034719.0
2007-11-12 14:04:00,1.98176,1.98182,1.98144,1.98144,3542397.0
2007-11-12 14:05:00,1.98135,1.98165,1.9811,1.98165,5384448.0
2007-11-12 14:06:00,1.98174,1.98206,1.98174,1.98186,4166133.0
2007-11-12 14:07:00,1.98189,1.98204,1.98164,1.98204,24310796.0
2007-11-12 14:08:00,1.98195,1.98214,1.98193,1.98209,6015291.0
2007-11-12 14:09:00,1.98211,1.98211,1.98175,1.98175,4374965.0
2007-11-12 14:10:00,1.9818,1.9818,1.98145,1.98151,6372802.0
2007-11-12 14:11:00,1.98143,1.98144,1.98079,1.98129,6918954.0
2007-11-12 14:12:00,1.98148,1.98168,1.98138,1.9814,3226223.0
2007-11-12 14:13:00,1.98143,1.98145,1.98094,1.98145,9433176.0
2007-11-12 14:14:00,1.98167,1.98229,1.98167,1.98229,3866180.0
2007-11-12 14:15:00,1.98245,1.98313,1.98245,1.98313,18654800.0
2007-11-12 14:16:00,1.98323,1.98351,1.98322,1.98341,7987335.0
2007-11-12 14:17:00,1.98342,1.98342,1.98286,1.98286,16669743.0
2007-11-12 14:18:00,1.9829,1.98303,1.98277,1.98281,3770012.0
2007-11-12 14:19:00,1.9829,1.98305,1.98263,1.98263,6283173.0
2007-11-12 14:20:00,1.98268,1.98325,1.98268,1.98325,15763711.0
2007-11-12 14:21:00,1.98359,1.98401,1.98345,1.98401,5087294.0
2007-11-12 14:22:00,1.98418,1.9847,1.98418,1.9847,7774345.0
2007-11-12 14:23:00,1.98463,1.98463,1.98435,1.9844,6356235.0
2007-11-12 14:24:00,1.98434,1.98449,1.98396,1.98396,8230594.0
2007-11-12 14:25:00,1.98371,1.98371,1.9827,1.98325,3789877.0
2007-11-12 14:26:00,1.98335,1.98381,1.98319,1.98319,7413072.0
2007-11-12 14:27:00,1.98329,1.98329,1.98283,1.98283,3555656.0
2007-11-12 14:28:00,1.98311,1.98383,1.98311,1.98383,370320.0
2007-11-12 14:29:00,1.98393,1.98411,1.98381,1.98381,6242901.0
2007-11-12 14:30:00,1.98381,1.98381,1.98342,1.98342,9651079.0
2007-11-12 14:31:00,1.98345,1.98356,1.98337,1.98337,5040353.0
2007-11-12 14:32:00,1.98332,1.98332,1.98219,1.98219,10661105.0
2007-11-12 14:33:00,1.98226,1.98226,1.98191,1.98191,6425574.0
2007-11-12 14:34:00,1.9815,1.98173,1.98143,1.98147,7838267.0
2007-11-12 14:35:00,1.98136,1.98178,1.98128,1.98178,26189946.0
2007-11-12 14:36:00,1.98194,1.98225,1.98189,1.98225,12133853.0
2007-11-12 14:37:00,1.98224,1.98265,1.98224,1.98265,3183807.0
2007-11-12 14:38:00,1.9826,1.98331,1.9826,1.98331,1142230.0
2007-11-12 14:39:00,1.98356,1.98363,1.98339,1.98353,6124107.0
2007-11-12 14:40:00,1.98349,1.98349,1.98293,1.98293,1690213.0
2007-11-12 14:41:00,1.98304,1.98323,1.98304,1.98323,5048343.0
2007-11-12 14:42:00,1.98325,1.98335,1.98312,1.98312,4932014.0
2007-11-12 14:43:00,1.98295,1.98304,1.98263,1.98304,6412449.0
2007-11-12 14:44:00,1.98307,1.98307,1.98275,1.98275,4262914.0
2007-11-12 14:45:00,1.98268,1.98268,1.98141,1.98141,6634586.0
2007-11-12 14:46:00,1.98127,1.98148,1.98109,1.98148,3939178.0
2007-11-12 14:47:00,1.98168,1.98206,1.98163,1.98163,6250768.0
2007-11-12 14:48:00,1.98165,1.98195,1.9815,1.98182,20887008.0
2007-11-12 14:49:00,1.98184,1.98192,1.98097,1.98097,2268512.0
2007-11-12 14:50:00,1.98069,1.98072,1.98042,1.98042,8727879.0
2007-11-12 14:51:00,1.97996,1.98035,1.97996,1.9801,2182760.0
2007-11-12 14:52:00,1.97999,1.9803,1.97999,1.98007,4683930.0
2007-11-12 14:53:00,1.97986,1.97992,1.97973,1.97988,14946157.0
2007-11-12 14:54:00,1.97978,1.97981,1.97909,1.97936,5189787.0
2007-11-12 14:55:00,1.97944,1.9796,1.97922,1.97924,3702335.0
2007-11-12 14:56:00,1.97912,1.97912,1.97892,1.97893,14027888.0
2007-11-12 14:57:00,1.97903,1.97932,1.97903,1.97929,6917662.0
2007-11-12 14:58:00,1.97929,1.97951,1.97929,1.97929,5740699.0
2007-11-12 14:59:00,1.97921,1.97922,1.97905,1.97905,5935440.0
2007-11-12 15:00:00,1.97892,1.97892,1.97865,1.97865,4410433.0
2007-11-12 15:01:00,1.97856,1.97856,1.9781,1.97825,32054436.0
2007-11-12 15:02:00,1.97832,1.97848,1.97815,1.97848,5075271.0
2007-11-12 15:03:00,1.97852,1.97875,1.97852,1.97875,8716782.0
2007-11-12 15:04:00,1.97884,1.97907,1.97878,1.97878,7185943.0
2007-11-12 15:05:00,1.97877,1.97907,1.97877,1.97897,3479546.0
2007-11-12 15:06:00,1.97893,1.97893,1.97857,1.97857,2434714.0
2007-11-12 15:07:00,1.97865,1.97905,1.97865,1.97905,2695081.0
2007-11-12 15:08:00,1.97903,1.97941,1.97903,1.97941,2636349.0
2007-11-12 15:09:00,1.97926,1.97979,1.97926,1.97979,14439923.0
2007-11-12 15:10:00,1.9798,1.98016,1.9798,1.98016,8606431.0
2007-11-12 15:11:00,1.98018,1.98047,1.98018,1.98047,2181718.0
2007-11-12 15:12:00,1.98053,1.98081,1.98053,1.98081,8331527.0
2007-11-12 15:13:00,1.98091,1.98119,1.98091,1.98114,27977965.0
2007-11-12 15:14:00,1.98113,1.98113,1.98088,1.98088,3490649.0
2007-11-12 15:15:00,1.98085,1.98154,1.98079,1.98154,6631175.0
2007-11-12 15:16:00,1.98163,1.98191,1.98163,1.98191,18966631.0
2007-11-12 15:17:00,1.98185,1.98215,1.98185,1.98199,7702570.0
2007-11-12 15:18:00,1.98199,1.98199,1.9815,1.98153,8588347.0
2007-11-12 15:19:00,1.9815,1.9815,1.9808,1.9808,5552092.0
2007-11-12 15:20:00,1.9809,1.98096,1.9809,1.98095,10494977.0
2007-11-12 15:21:00,1.98106,1.98152,1.98106,1.98152,3418756.0
2007-11-12 15:22:00,1.98173,1.98224,1.98173,1.98214,5208890.0
2007-11-12 15:23:00,1.98202,1.98202,1.98125,1.98149,9255175.0
2007-11-12 15:24:00,1.98158,1.98169,1.98153,1.98163,594156.0
2007-11-12 15:25:00,1.98164,1.98164,1.98143,1.98143,7115815.0
2007-11-12 15:26:00,1.98121,1.98127,1.98094,1.98127,30754479.0
2007-11-12 15:27:00,1.98122,1.98122,1.98104,1.98104,12425124.0
2007-11-12 15:28:00,1.98093,1.98093,1.98063,1.98085,15753075.0
2007-11-12 15:29:00,1.98086,1.981,1.98081,1.981,5396370.0
2007-11-12 15:30:00,1.98125,1.98172,1.98121,1.98172,12065561.0
2007-11-12 15:31:00,1.98198,1.98212,1.98194,1.98202,28801299.0
2007-11-12 15:32:00,1.98194,1.98196,1.98161,1.9818,3266305.0
2007-11-12 15:33:00,1.9818,1.9818,1.98115,1.98115,11886610.0
2007-11-12 15:34:00,1.98077,1.98106,1.98059,1.98081,2970774.0
2007-11-12 15:35:00,1.98081,1.98081,1.98065,1.98065,14583732.0
2007-11-12 15:36:00,1.98069,1.9807,1.98044,1.98052,2565481.0
2007-11-12 15:37:00,1.98036,1.98054,1.98008,1.98008,15251065.0
2007-11-12 15:38:00,1.9805,1.9805,1.98005,1.98005,6296377.0
2007-11-12 15:39:00,1.98,1.98,1.97974,1.97974,5129496.0
2007-11-12 15:40:00,1.97981,1.97981,1.97968,1.97976,3590849.0
2007-11-12 15:41:00,1.97989,1.97999,1.97985,1.97995,5266476.0
2007-11-12 15:42:00,1.98002,1.9803,1.98002,1.9803,2355090.0
2007-11-12 15:43:00,1.98047,1.9806,1.98005,1.98005,3095708.0
2007-11-12 15:44:00,1.98001,1.98018,1.97998,1.98018,7083308.0
2007-11-12 15:45:00,1.98016,1.98017,1.98012,1.98014,5305565.0
2007-11-12 15:46:00,1.98017,1.98022,1.97992,1.97997,9151017.0
2007-11-12 15:47:00,1.98009,1.98033,1.97995,1.98033,3807487.0
2007-11-12 15:48:00,1.98036,1.9804,1.98013,1.98013,2644329.0
2007-11-12 15:49:00,1.97989,1.97989,1.97954,1.97964,4098805.0
2007-11-12 15:50:00,1.97963,1.97968,1.97953,1.97968,8278852.0
2007-11-12 15:51:00,1.97977,1.97977,1.97949,1.97949,15254746.0
2007-11-12 15:52:00,1.97912,1.97958,1.97912,1.97946,17297575.0
2007-11-12 15:53:00,1.97942,1.97947,1.97937,1.97937,6159171.0
2007-11-12 15:54:00,1.97946,1.97952,1.97935,1.97936,4561304.0
2007-11-12 15:55:00,1.97927,1.97996,1.97911,1.97996,9031074.0
2007-11-12 15:56:00,1.98018,1.98018,1.97995,1.97997,6729701.0
2007-11-12 15:57:00,1.98002,1.98002,1.97964,1.97964,3602656.0
2007-11-12 15:58:00,1.97938,1.97945,1.97922,1.97938,6729630.0
2007-11-12 15:59:00,1.97944,1.97953,1.97935,1.97945,3777035.0
2007-11-12 16:00:00,1.97934,1.97937,1.97923,1.97937,4605375.0
2007-11-12 16:01:00,1.97932,1.97966,1.97817,1.97945,3868116.0
2007-11-12 16:02:00,1.97931,1.97931,1.97911,1.9793,6616077.0
2007-11-12 16:03:00,1.97923,1.97927,1.97883,1.97883,29357849.0
2007-11-12 16:04:00,1.97878,1.97878,1.97853,1.97871,3995712.0
2007-11-12 16:05:00,1.97886,1.97929,1.97886,1.97929,13417062.0
2007-11-12 16:06:00,1.97928,1.97944,1.97927,1.9794,5106765.0
2007-11-12 16:07:00,1.97933,1.97933,1.97911,1.97929,10564020.0
2007-11-12 16:08:00,1.97931,1.97986,1.97902,1.97986,6600426.0
2007-11-12 16:09:00,1.9798,1.9798,1.97925,1.97925,4096677.0
2007-11-12 16:10:00,1.97914,1.97914,1.97879,1.97879,8872741.0
2007-11-12 16:11:00,1.97878,1.97946,1.97878,1.97916,11840686.0
2007-11-12 16:12:00,1.97905,1.97926,1.97903,1.97926,3572423.0
2007-11-12 16:13:00,1.97948,1.97948,1.97929,1.97929,32751556.0
2007-11-12 16:14:00,1.97905,1.97905,1.97851,1.97851,7616699.0
2007-11-12 16:15:00,1.97834,1.97841,1.97819,1.97841,26235181.0
2007-11-12 16:16:00,1.97837,1.9784,1.97821,1.97832,2387839.0
2007-11-12 16:17:00,1.97842,1.9797,1.97842,1.9797,7493726.0
2007-11-12 16:18:00,1.97968,1.97995,1.97953,1.97961,2378103.0
2007-11-12 16:19:00,1.97955,1.97965,1.97934,1.97934,5430420.0
2007-11-12 16:20:00,1.9792,1.9792,1.97884,1.97884,5654295.0
2007-11-12 16:21:00,1.97876,1.97896,1.97869,1.97869,2963686.0
2007-11-12 16:22:00,1.97854,1.97889,1.97852,1.97889,3050530.0
2007-11-12 16:23:00,1.97895,1.97913,1.97895,1.97902,9860110.0
2007-11-12 16:24:00,1.97881,1.97881,1.97819,1.97819,5862993.0
2007-11-12 16:25:00,1.97829,1.97849,1.97803,1.97848,2303167.0
2007-11-12 16:26:00,1.97853,1.97858,1.97807,1.97807,4058258.0
2007-11-12 16:27:00,1.97778,1.97778,1.97741,1.97769,13432401.0
2007-11-12 16:28:00,1.97761,1.97761,1.97668,1.97668,6513217.0
2007-11-12 16:29:00,1.97657,1.97672,1.97642,1.97642,3281158.0
2007-11-12 16:30:00,1.97634,1.97634,1.97619,1.97625,7165313.0
2007-11-12 16:31:00,1.9763,1.97639,1.97617,1.97639,5642374.0
2007-11-12 16:32:00,1.97617,1.97617,1.97568,1.97577,9930604.0
2007-11-12 16:33:00,1.97568,1.97568,1.97492,1.97492,3764082.0
2007-11-12 16:34:00,1.9748,1.9748,1.97461,1.97461,3883079.0
2007-11-12 16:35:00,1.97443,1.97529,1.97443,1.97527,12035161.0
2007-11-12 16:36:00,1.9755,1.97612,1.9755,1.97612,4642767.0
2007-11-12 16:37:00,1.97615,1.97644,1.97615,1.97617,4654196.0
2007-11-12 16:38:00,1.97594,1.97594,1.97516,1.97516,3447791.0
2007-11-12 16:39:00,1.97515,1.97515,1.97446,1.97446,8611525.0
2007-11-12 16:40:00,1.97423,1.97423,1.97367,1.97367,6668611.0
2007-11-12 16:41:00,1.9738,1.97485,1.9738,1.97485,8191639.0
2007-11-12 16:42:00,1.97499,1.97645,1.97499,1.97645,5460460.0
2007-11-12 16:43:00,1.97649,1.97687,1.97649,1.97687,10607298.0
2007-11-12 16:44:00,1.97692,1.97719,1.97685,1.97712,4875047.0
2007-11-12 16:45:00,1.97727,1.97754,1.97727,1.97754,11083778.0
2007-11-12 16:46:00,1.97767,1.97798,1.97767,1.97798,11858899.0
2007-11-12 16:47:00,1.97805,1.97833,1.97805,1.97833,6209580.0
2007-11-12 16:48:00,1.97839,1.97874,1.97839,1.97874,20049415.0
2007-11-12 16:49:00,1.97882,1.9795,1.97882,1.9795,11548024.0
2007-11-12 16:50:00,1.97965,1.98014,1.97965,1.98012,1646060.0
2007-11-12 16:51:00,1.98039,1.98093,1.98039,1.98093,21608935.0
2007-11-12 16:52:00,1.98112,1.98128,1.98112,1.98123,2875240.0
2007-11-12 16:53:00,1.98117,1.98118,1.98098,1.98103,5802023.0
2007-11-12 16:54:00,1.98086,1.98086,1.98037,1.98037,15196418.0
2007-11-12 16:55:00,1.98027,1.98027,1.97974,1.98005,3563158.0
2007-11-12 16:56:00,1.98003,1.98003,1.9785,1.9785,6198286.0
2007-11-12 16:57:00,1.97828,1.97828,1.97755,1.97755,4455169.0
2007-11-12 16:58:00,1.97731,1.97741,1.97728,1.97728,5824993.0
2007-11-12 16:59:00,1.97724,1.97763,1.97724,1.97761,2280839.0
2007-11-12 17:00:00,1.97769,1.97769,1.97751,1.97756,3220955.0
2007-11-12 17:01:00,1.97754,1.97808,1.97754,1.97808,3313694.0
2007-11-12 17:02:00,1.97829,1.9789,1.97829,1.97884,2849029.0
2007-11-12 17:03:00,1.97885,1.97925,1.97871,1.97925,9669819.0
2007-11-12 17:04:00,1.97957,1.98003,1.97957,1.97972,7763745.0
2007-11-12 17:05:00,1.97974,1.97995,1.97973,1.97974,1121517.0
2007-11-12 17:06:00,1.97981,1.97981,1.97951,1.97951,4284813.0
2007-11-12 17:07:00,1.9795,1.9797,1.97921,1.97921,6057129.0
2007-11-12 17:08:00,1.97922,1.97937,1.97921,1.97921,7245998.0
2007-11-12 17:09:00,1.9791,1.9791,1.97842,1.97858,5063051.0
2007-11-12 17:10:00,1.97869,1.97896,1.97837,1.97896,7293683.0
2007-11-12 17:11:00,1.97913,1.97934,1.97913,1.97916,9473612.0
2007-11-12 17:12:00,1.97907,1.97907,1.97859,1.97859,23941863.0
2007-11-12 17:13:00,1.97852,1.97852,1.97828,1.97828,6012223.0
2007-11-12 17:14:00,1.97835,1.97845,1.97831,1.97837,2302927.0
2007-11-12 17:15:00,1.97828,1.97828,1.97807,1.97813,2987579.0
2007-11-12 17:16:00,1.97832,1.97834,1.97798,1.97798,1393147.0
2007-11-12 17:17:00,1.97789,1.97801,1.97787,1.97793,7726596.0
2007-11-12 17:18:00,1.97805,1.97847,1.97799,1.97847,3099304.0
2007-11-12 17:19:00,1.97847,1.97847,1.97821,1.97821,3920359.0
2007-11-12 17:20:00,1.97808,1.97808,1.97782,1.97791,7457320.0
2007-11-12 17:21:00,1.97779,1.97779,1.97741,1.97766,15556504.0
2007-11-12 17:22:00,1.97803,1.9787,1.97803,1.97862,2320433.0
2007-11-12 17:23:00,1.97866,1.97868,1.97819,1.97854,5494191.0
2007-11-12 17:24:00,1.97865,1.97934,1.97865,1.97934,1862995.0
2007-11-12 17:25:00,1.97943,1.97943,1.97924,1.97931,6030487.0
2007-11-12 17:26:00,1.9795,1.98058,1.9795,1.98058,3542817.0
2007-11-12 17:27:00,1.98065,1.98073,1.98055,1.98062,30422508.0
2007-11-12 17:28:00,1.98091,1.98165,1.98091,1.98147,7695278.0
2007-11-12 17:29:00,1.98148,1.98244,1.98148,1.98216,1201276.0
2007-11-12 17:30:00,1.98226,1.98303,1.98226,1.98303,1366822.0
2007-11-12 17:31:00,1.9832,1.98374,1.9832,1.98374,24313332.0
2007-11-12 17:32:00,1.98381,1.984,1.98367,1.98393,5420684.0
2007-11-12 17:33:00,1.98411,1.98438,1.98407,1.98438,13548827.0
2007-11-12 17:34:00,1.98446,1.98483,1.9844,1.98483,10309698.0
2007-11-12 17:35:00,1.9849,1.98517,1.9849,1.98517,15870120.0
2007-11-12 17:36:00,1.98525,1.98578,1.98525,1.98578,15551472.0
2007-11-12 17:37:00,1.98581,1.9862,1.98577,1.98594,26875281.0
2007-11-12 17:38:00,1.98605,1.98619,1.98602,1.98604,1108072.0
2007-11-12 17:39:00,1.98599,1.98637,1.98587,1.98637,3093237.0
2007-11-12 17:40:00,1.98654,1.98756,1.98654,1.98738,65012372.0
2007-11-12 17:41:00,1.98729,1.98729,1.98703,1.98713,2980057.0
2007-11-12 17:42:00,1.98726,1.98771,1.98726,1.98762,7516437.0
2007-11-12 17:43:00,1.98778,1.98814,1.98778,1.98783,6746834.0
2007-11-12 17:44:00,1.98778,1.98781,1.98761,1.98765,5175093.0
2007-11-12 17:45:00,1.9876,1.98774,1.98743,1.98743,25608575.0
2007-11-12 17:46:00,1.98739,1.98739,1.98678,1.98715,11665573.0
2007-11-12 17:47:00,1.98731,1.98757,1.98731,1.98742,6815875.0
2007-11-12 17:48:00,1.98741,1.98766,1.98741,1.98759,6045055.0
2007-11-12 17:49:00,1.98756,1.98814,1.98746,1.98814,5428555.0
2007-11-12 17:50:00,1.98833,1.98892,1.98807,1.98892,2051970.0
2007-11-12 17:51:00,1.98914,1.98947,1.98903,1.98947,5764347.0
2007-11-12 17:52:00,1.98959,1.98994,1.98943,1.98991,1946034.0
2007-11-12 17:53:00,1.99009,1.99025,1.99002,1.99002,6271616.0
2007-11-12 17:54:00,1.98974,1.98974,1.98939,1.98939,4526987.0
2007-11-12 17:55:00,1.98922,1.98922,1.98905,1.98906,5346561.0
2007-11-12 17:56:00,1.98915,1.98915,1.98883,1.98883,622645.0
2007-11-12 17:57:00,1.98894,1.98924,1.98885,1.98924,2885877.0
2007-11-12 17:58:00,1.98939,1.98988,1.98939,1.98965,16982268.0
2007-11-12 17:59:00,1.98939,1.98939,1.9882,1.9882,7155407.0
2007-11-12 18:00:00,1.98796,1.98796,1.9876,1.9876,15200955.0
2007-11-12 18:01:00,1.9874,1.9874,1.98668,1.98668,37530405.0
2007-11-12 18:02:00,1.98633,1.98633,1.98584,1.9862,6411478.0
2007-11-12 18:03:00,1.98638,1.98677,1.98637,1.98662,13131415.0
2007-11-12 18:04:00,1.98664,1.98664,1.98642,1.98648,2474886.0
2007-11-12 18:05:00,1.98643,1.98643,1.98607,1.98642,7953042.0
2007-11-12 18:06:00,1.98664,1.98664,1.9864,1.9864,3643783.0
2007-11-12 18:07:00,1.98616,1.98616,1.9857,1.9857,2153866.0
2007-11-12 18:08:00,1.98586,1.98635,1.98586,1.98635,1781452.0
2007-11-12 18:09:00,1.98628,1.98628,1.9858,1.9858,10737245.0
2007-11-12 18:10:00,1.98552,1.98552,1.98524,1.98524,820175.0
2007-11-12 18:11:00,1.98531,1.9857,1.98531,1.98563,14723282.0
2007-11-12 18:12:00,1.98612,1.9867,1.98612,1.9867,5688850.0
2007-11-12 18:13:00,1.98636,1.98715,1.98636,1.98696,6697486.0
2007-11-12 18:14:00,1.98701,1.98751,1.98701,1.98751,4457102.0
2007-11-12 18:15:00,1.98759,1.98811,1.98759,1.98811,4651551.0
2007-11-12 18:16:00,1.98837,1.98899,1.98837,1.98899,14027207.0
2007-11-12 18:17:00,1.98896,1.98896,1.98848,1.98848,16163788.0
2007-11-12 18:18:00,1.98841,1.98841,1.98797,1.98797,1126145.0
2007-11-12 18:19:00,1.98787,1.98787,1.98751,1.98751,31807812.0
2007-11-12 18:20:00,1.98744,1.98744,1.98691,1.98716,8883072.0
2007-11-12 18:21:00,1.9872,1.98735,1.98707,1.98735,4867468.0
2007-11-12 18:22:00,1.9874,1.98776,1.9874,1.9876,2919381.0
2007-11-12 18:23:00,1.98783,1.98802,1.98783,1.98802,3455738.0
2007-11-12 18:24:00,1.98806,1.98821,1.98795,1.98821,4725685.0
2007-11-12 18:25:00,1.98811,1.98811,1.98789,1.98802,9627616.0
2007-11-12 18:26:00,1.98813,1.98843,1.98806,1.98806,6135212.0
2007-11-12 18:27:00,1.988,1.98807,1.98786,1.98807,4181229.0
2007-11-12 18:28:00,1.98818,1.98842,1.98797,1.98842,12881518.0
2007-11-12 18:29:00,1.98832,1.98832,1.98803,1.98818,7054078.0
2007-11-12 18:30:00,1.98823,1.98867,1.98823,1.98863,1051995.0
2007-11-12 18:31:00,1.98849,1.98849,1.98737,1.98737,23252947.0
2007-11-12 18:32:00,1.98735,1.98739,1.98679,1.98679,5186924.0
2007-11-12 18:33:00,1.98633,1.98686,1.98633,1.98663,9045887.0
2007-11-12 18:34:00,1.98653,1.98662,1.98632,1.98662,8360632.0
2007-11-12 18:35:00,1.98662,1.98665,1.98616,1.98616,8989311.0
2007-11-12 18:36:00,1.98603,1.98603,1.98583,1.98587,2114815.0
2007-11-12 18:37:00,1.98571,1.98572,1.9853,1.9853,16261209.0
2007-11-12 18:38:00,1.98516,1.98516,1.985,1.98509,5930924.0
2007-11-12 18:39:00,1.98508,1.98515,1.98483,1.98497,3249521.0
2007-11-12 18:40:00,1.98456,1.98464,1.98409,1.98464,16779176.0
2007-11-12 18:41:00,1.9849,1.98547,1.9849,1.98547,22425726.0
2007-11-12 18:42:00,1.98542,1.98542,1.98481,1.98481,15969229.0
2007-11-12 18:43:00,1.98466,1.98466,1.98444,1.98466,11262183.0
2007-11-12 18:44:00,1.98472,1.98472,1.9843,1.9843,3284994.0
2007-11-12 18:45:00,1.98432,1.9848,1.98432,1.9848,10293429.0
2007-11-12 18:46:00,1.9848,1.9848,1.98455,1.98462,15421232.0
2007-11-12 18:47:00,1.98465,1.98471,1.98452,1.98455,12436729.0
2007-11-12 18:48:00,1.98461,1.98503,1.98461,1.98503,683894.0
2007-11-12 18:49:00,1.98507,1.98524,1.98482,1.98524,3587015.0
2007-11-12 18:50:00,1.98551,1.98631,1.98551,1.98601,15468620.0
2007-11-12 18:51:00,1.98596,1.98596,1.98568,1.98583,2799108.0
2007-11-12 18:52:00,1.98585,1.98585,1.98571,1.98581,7873642.0
2007-11-12 18:53:00,1.98583,1.98628,1.98583,1.98628,5563195.0
2007-11-12 18:54:00,1.98669,1.98761,1.98669,1.98761,6821607.0
2007-11-12 18:55:00,1.98758,1.98758,1.98731,1.98734,14453256.0
2007-11-12 18:56:00,1.98738,1.98758,1.98725,1.98758,6285619.0
2007-11-12 18:57:00,1.9875,1.98777,1.9875,1.98771,4646811.0
2007-11-12 18:58:00,1.98763,1.98763,1.98735,1.98735,5760945.0
2007-11-12 18:59:00,1.98747,1.98799,1.98747,1.98799,16037387.0
2007-11-12 19:00:00,1.98816,1.98819,1.988,1.988,12284813.0
2007-11-12 19:01:00,1.98794,1.98794,1.98775,1.98785,1481897.0
2007-11-12 19:02:00,1.98783,1.98823,1.98776,1.98823,10674434.0
2007-11-12 19:03:00,1.98809,1.98809,1.9874,1.9874,8702086.0
2007-11-12 19:04:00,1.98719,1.98731,1.9871,1.9871,7266544.0
2007-11-12 19:05:00,1.98695,1.98695,1.98633,1.98633,19204326.0
2007-11-12 19:06:00,1.98586,1.98612,1.9856,1.9856,4472648.0
2007-11-12 19:07:00,1.9854,1.98556,1.98534,1.98534,13964624.0
2007-11-12 19:08:00,1.98523,1.98523,1.98484,1.98484,10071023.0
2007-11-12 19:09:00,1.98469,1.98469,1.98408,1.98408,2330382.0
2007-11-12 19:10:00,1.98391,1.98391,1.98348,1.98348,3644147.0
2007-11-12 19:11:00,1.98341,1.98342,1.98328,1.98342,5011201.0
2007-11-12 19:12:00,1.9834,1.9834,1.9829,1.9829,1452706.0
2007-11-12 19:13:00,1.98288,1.98306,1.9824,1.98306,4458922.0
2007-11-12 19:14:00,1.98322,1.98339,1.98322,1.98339,3920840.0
2007-11-12 19:15:00,1.98325,1.98325,1.98281,1.98281,16833856.0
2007-11-12 19:16:00,1.98261,1.98272,1.98192,1.98192,1620963.0
2007-11-12 19:17:00,1.98188,1.98195,1.98175,1.98195,1332566.0
2007-11-12 19:18:00,1.98183,1.98183,1.98105,1.98105,6680183.0
2007-11-12 19:19:00,1.98093,1.98093,1.98053,1.98053,5016211.0
2007-11-12 19:20:00,1.98058,1.98063,1.98047,1.98062,4100731.0
2007-11-12 19:21:00,1.98073,1.98145,1.98073,1.98145,3591094.0
2007-11-12 19:22:00,1.98154,1.9816,1.98147,1.9816,5351778.0
2007-11-12 19:23:00,1.98153,1.98153,1.98109,1.98146,9581912.0
2007-11-12 19:24:00,1.98174,1.98286,1.98174,1.98286,4550306.0
2007-11-12 19:25:00,1.98292,1.98292,1.98264,1.98267,22962949.0
2007-11-12 19:26:00,1.98268,1.98324,1.98268,1.98324,5783683.0
2007-11-12 19:27:00,1.98337,1.98368,1.98337,1.98363,10955946.0
2007-11-12 19:28:00,1.98346,1.98346,1.98263,1.98263,6396596.0
2007-11-12 19:29:00,1.98267,1.98282,1.98246,1.98282,11095475.0
2007-11-12 19:30:00,1.98318,1.98343,1.98318,1.98343,8157374.0
2007-11-12 19:31:00,1.98351,1.98388,1.98351,1.98356,3889479.0
2007-11-12 19:32:00,1.98354,1.98354,1.9832,1.9832,10733315.0
2007-11-12 19:33:00,1.98306,1.98312,1.98287,1.98287,9598105.0
2007-11-12 19:34:00,1.98267,1.98267,1.98218,1.9823,3364334.0
2007-11-12 19:35:00,1.98221,1.98221,1.98125,1.98125,23002026.0
2007-11-12 19:36:00,1.98134,1.98134,1.98115,1.98121,5175288.0
2007-11-12 19:37:00,1.98128,1.98128,1.98109,1.98123,12773354.0
2007-11-12 19:38:00,1.98123,1.98123,1.98096,1.9811,6584270.0
2007-11-12 19:39:00,1.98103,1.98149,1.98103,1.98149,4863380.0
2007-11-12 19:40:00,1.98149,1.98189,1.98138,1.98189,5190317.0
2007-11-12 19:41:00,1.98211,1.98222,1.98197,1.98221,10546187.0
2007-11-12 19:42:00,1.98235,1.98261,1.98235,1.98261,5264397.0
2007-11-12 19:43:00,1.98268,1.98315,1.98268,1.98315,9108740.0
2007-11-12 19:44:00,1.98328,1.98329,1.98307,1.98329,8065367.0
2007-11-12 19:45:00,1.98321,1.98346,1.98321,1.98346,5223781.0
2007-11-12 19:46:00,1.98335,1.98335,1.98302,1.98305,1016020.0
2007-11-12 19:47:00,1.98316,1.98401,1.98316,1.98401,10536041.0
2007-11-12 19:48:00,1.98428,1.98507,1.98299,1.98507,9019239.0
2007-11-12 19:49:00,1.98522,1.98535,1.98492,1.98492,15378543.0
2007-11-12 19:50:00,1.98517,1.98533,1.9849,1.9849,2608186.0
2007-11-12 19:51:00,1.98503,1.9856,1.98501,1.9856,5910474.0
2007-11-12 19:52:00,1.98572,1.98618,1.98572,1.98618,6289010.0
2007-11-12 19:53:00,1.98629,1.98652,1.98629,1.98652,2404597.0
2007-11-12 19:54:00,1.98648,1.98648,1.98615,1.98616,4357140.0
2007-11-12 19:55:00,1.9863,1.98692,1.9863,1.98692,5007529.0
2007-11-12 19:56:00,1.98705,1.98727,1.98695,1.98695,3573275.0
2007-11-12 19:57:00,1.987,1.98733,1.987,1.98722,6301889.0
2007-11-12 19:58:00,1.98696,1.98714,1.98678,1.98678,3001964.0
2007-11-12 19:59:00,1.98688,1.988,1.98688,1.988,4059803.0
2007-11-12 20:00:00,1.98807,1.9883,1.98747,1.98747,7368674.0
2007-11-12 20:01:00,1.98744,1.98744,1.98726,1.9874,9184493.0
2007-11-12 20:02:00,1.98746,1.98746,1.98687,1.98687,6529475.0
2007-11-12 20:03:00,1.98704,1.9874,1.98704,1.9874,3917250.0
2007-11-12 20:04:00,1.98756,1.98801,1.98756,1.98801,13875817.0
2007-11-12 20:05:00,1.98802,1.98802,1.98765,1.98765,2058287.0
2007-11-12 20:06:00,1.98746,1.98759,1.98731,1.98741,4824894.0
2007-11-12 20:07:00,1.98721,1.98721,1.98693,1.98704,9524543.0
2007-11-12 20:08:00,1.9871,1.98746,1.9871,1.98746,6198850.0
2007-11-12 20:09:00,1.98777,1.98813,1.98777,1.98813,11707417.0
2007-11-12 20:10:00,1.98853,1.98891,1.98853,1.98891,14445837.0
2007-11-12 20:11:00,1.989,1.98914,1.989,1.98903,14648288.0
2007-11-12 20:12:00,1.98909,1.98912,1.98874,1.98874,30625313.0
2007-11-12 20:13:00,1.98873,1.98873,1.98824,1.98824,10594538.0
2007-11-12 20:14:00,1.98841,1.98889,1.98841,1.98889,2367448.0
2007-11-12 20:15:00,1.98901,1.98922,1.98895,1.98913,4586619.0
2007-11-12 20:16:00,1.98906,1.98906,1.9889,1.98896,3630382.0
2007-11-12 20:17:00,1.98892,1.98894,1.98869,1.98894,4254793.0
2007-11-12 20:18:00,1.989,1.9892,1.989,1.9892,11315616.0
2007-11-12 20:19:00,1.98946,1.98977,1.98945,1.98945,15201143.0
2007-11-12 20:20:00,1.98985,1.98985,1.9897,1.9897,9197690.0
2007-11-12 20:21:00,1.9897,1.98973,1.98955,1.98973,13251238.0
2007-11-12 20:22:00,1.98984,1.98996,1.98977,1.98982,10492754.0
2007-11-12 20:23:00,1.98991,1.98996,1.98974,1.98974,2626336.0
2007-11-12 20:24:00,1.98968,1.98973,1.98953,1.98953,4135947.0
2007-11-12 20:25:00,1.98943,1.98943,1.98869,1.98869,9176426.0
2007-11-12 20:26:00,1.98849,1.98849,1.98789,1.98789,470405.0
2007-11-12 20:27:00,1.98759,1.98783,1.98751,1.98783,6897823.0
2007-11-12 20:28:00,1.98797,1.98814,1.98792,1.98814,7553451.0
2007-11-12 20:29:00,1.98813,1.98818,1.98762,1.98816,16609063.0
2007-11-12 20:30:00,1.98809,1.98824,1.98805,1.98824,4548632.0
2007-11-12 20:31:00,1.98826,1.98826,1.98814,1.98821,11478237.0
2007-11-12 20:32:00,1.98812,1.98825,1.98793,1.98793,5844333.0
2007-11-12 20:33:00,1.98776,1.98794,1.98765,1.98794,8639800.0
2007-11-12 20:34:00,1.98786,1.98801,1.98786,1.98796,8555256.0
2007-11-12 20:35:00,1.98788,1.98788,1.98751,1.98751,17963578.0
2007-11-12 20:36:00,1.98735,1.98739,1.98704,1.98704,18463881.0
2007-11-12 20:37:00,1.9873,1.98743,1.98719,1.98743,5554053.0
2007-11-12 20:38:00,1.98753,1.98768,1.9875,1.98755,3137619.0
2007-11-12 20:39:00,1.98755,1.98755,1.98719,1.98719,13789841.0
2007-11-12 20:40:00,1.98709,1.98709,1.98646,1.98646,3168782.0
2007-11-12 20:41:00,1.98661,1.98691,1.98661,1.98677,3361130.0
2007-11-12 20:42:00,1.98668,1.98668,1.98545,1.98545,9306551.0
2007-11-12 20:43:00,1.98549,1.98549,1.98511,1.98511,2292063.0
2007-11-12 20:44:00,1.98506,1.98506,1.98489,1.98501,3080070.0
2007-11-12 20:45:00,1.98494,1.98494,1.98479,1.98492,6736403.0
2007-11-12 20:46:00,1.98487,1.98493,1.98468,1.98475,3446455.0
2007-11-12 20:47:00,1.98479,1.98483,1.98462,1.98462,2776261.0
2007-11-12 20:48:00,1.98449,1.98465,1.98442,1.98442,13570768.0
2007-11-12 20:49:00,1.98417,1.98417,1.98382,1.98382,7356321.0
2007-11-12 20:50:00,1.98392,1.98408,1.98373,1.98408,9737579.0
2007-11-12 20:51:00,1.98391,1.98412,1.98391,1.98395,2526787.0
2007-11-12 20:52:00,1.984,1.98417,1.98394,1.98394,10148595.0
2007-11-12 20:53:00,1.98407,1.98419,1.98404,1.98404,8701195.0
2007-11-12 20:54:00,1.98408,1.98417,1.98398,1.98414,6327876.0
2007-11-12 20:55:00,1.98424,1.98473,1.98424,1.98473,13223201.0
2007-11-12 20:56:00,1.98496,1.98533,1.98496,1.98531,1868173.0
2007-11-12 20:57:00,1.9853,1.98539,1.9852,1.98539,4101093.0
2007-11-12 20:58:00,1.98536,1.98536,1.98501,1.98501,8094882.0
2007-11-12 20:59:00,1.98449,1.98483,1.98449,1.98471,4689874.0
2007-11-12 21:00:00,1.98489,1.98512,1.98487,1.98512,2891962.0
2007-11-12 21:01:00,1.98518,1.98535,1.98518,1.98535,5282042.0
2007-11-12 21:02:00,1.98528,1.98565,1.98528,1.98557,7165810.0
2007-11-12 21:03:00,1.98551,1.98553,1.9853,1.98553,7859822.0
2007-11-12 21:04:00,1.98558,1.98564,1.98558,1.98559,4136557.0
2007-11-12 21:05:00,1.98567,1.98624,1.98567,1.98624,1524718.0
2007-11-12 21:06:00,1.98632,1.98632,1.98623,1.98628,1787468.0
2007-11-12 21:07:00,1.98595,1.98595,1.98548,1.98552,3380391.0
2007-11-12 21:08:00,1.98509,1.98557,1.98509,1.9853,11103362.0
2007-11-12 21:09:00,1.98522,1.98522,1.98491,1.98517,4998697.0
2007-11-12 21:10:00,1.98515,1.98515,1.98486,1.98486,1360315.0
2007-11-12 21:11:00,1.98477,1.98477,1.98451,1.98457,3420352.0
2007-11-12 21:12:00,1.98483,1.98492,1.98483,1.98488,7475298.0
2007-11-12 21:13:00,1.98501,1.98521,1.98501,1.9852,3225183.0
2007-11-12 21:14:00,1.98512,1.98523,1.98504,1.98516,5472457.0
2007-11-12 21:15:00,1.98516,1.98577,1.98508,1.98577,10657605.0
2007-11-12 21:16:00,1.98597,1.98615,1.98586,1.98586,4263495.0
2007-11-12 21:17:00,1.98572,1.98603,1.98572,1.98603,9752691.0
2007-11-12 21:18:00,1.98608,1.98664,1.98608,1.98664,8675441.0
2007-11-12 21:19:00,1.9867,1.98681,1.98655,1.98655,22606251.0
2007-11-12 21:20:00,1.98714,1.98735,1.98714,1.98735,5066202.0
2007-11-12 21:21:00,1.98734,1.98734,1.98717,1.98733,7111044.0
2007-11-12 21:22:00,1.98731,1.98783,1.98731,1.98783,2635167.0
2007-11-12 21:23:00,1.98796,1.98824,1.9878,1.98809,6319342.0
2007-11-12 21:24:00,1.9883,1.98842,1.9883,1.98838,3854847.0
2007-11-12 21:25:00,1.98822,1.98822,1.98775,1.98775,6368015.0
2007-11-12 21:26:00,1.98771,1.98771,1.98751,1.98754,2616442.0
2007-11-12 21:27:00,1.98758,1.98787,1.98758,1.98779,6701838.0
2007-11-12 21:28:00,1.98767,1.9877,1.98757,1.98769,3988873.0
2007-11-12 21:29:00,1.98781,1.98783,1.98773,1.98783,29322077.0
2007-11-12 21:30:00,1.98802,1.9882,1.98802,1.98818,12058016.0
2007-11-12 21:31:00,1.98824,1.98849,1.98814,1.98843,11441373.0
2007-11-12 21:32:00,1.9883,1.9883,1.988,1.98816,10260439.0
2007-11-12 21:33:00,1.98807,1.98807,1.98788,1.98788,2335723.0
2007-11-12 21:34:00,1.98785,1.98785,1.98739,1.98756,15799929.0
2007-11-12 21:35:00,1.98749,1.98749,1.98731,1.98738,1663630.0
2007-11-12 21:36:00,1.98744,1.98744,1.98695,1.98695,5472299.0
2007-11-12 21:37:00,1.98707,1.98723,1.98697,1.98723,11053966.0
2007-11-12 21:38:00,1.98737,1.98758,1.98737,1.98749,3616248.0
2007-11-12 21:39:00,1.98736,1.98736,1.98712,1.98725,10891615.0
2007-11-12 21:40:00,1.98712,1.98712,1.9868,1.9868,1828149.0
2007-11-12 21:41:00,1.98673,1.98678,1.98652,1.98652,11939453.0
2007-11-12 21:42:00,1.98644,1.98663,1.98644,1.98663,4494171.0
2007-11-12 21:43:00,1.98646,1.98646,1.9862,1.9862,4192423.0
2007-11-12 21:44:00,1.98616,1.98654,1.98616,1.98654,1979817.0
2007-11-12 21:45:00,1.98652,1.98685,1.98652,1.98685,6189259.0
2007-11-12 21:46:00,1.98686,1.98703,1.98682,1.98703,3349683.0
2007-11-12 21:47:00,1.98669,1.98711,1.98669,1.987,12385643.0
2007-11-12 21:48:00,1.98701,1.98713,1.9869,1.9869,4878298.0
2007-11-12 21:49:00,1.98687,1.98687,1.98661,1.98674,14255381.0
2007-11-12 21:50:00,1.9867,1.9867,1.98648,1.98664,618250.0
2007-11-12 21:51:00,1.98678,1.9869,1.9867,1.98678,2108976.0
2007-11-12 21:52:00,1.98687,1.98701,1.98687,1.98694,24920910.0
2007-11-12 21:53:00,1.98699,1.98707,1.98693,1.98693,3982680.0
2007-11-12 21:54:00,1.98673,1.98673,1.98632,1.98632,23490011.0
2007-11-12 21:55:00,1.98643,1.98643,1.98605,1.98605,15694941.0
2007-11-12 21:56:00,1.98608,1.98608,1.98578,1.98578,3540714.0
2007-11-12 21:57:00,1.98578,1.98605,1.98571,1.98576,3410448.0
2007-11-12 21:58:00,1.98569,1.9858,1.98558,1.98558,4097607.0
2007-11-12 21:59:00,1.98564,1.98564,1.98544,1.9856,15074536.0
2007-11-12 22:00:00,1.98574,1.98607,1.98574,1.98604,14420935.0
2007-11-12 22:01:00,1.98584,1.98591,1.98568,1.98576,14734060.0
2007-11-12 22:02:00,1.9857,1.98574,1.98554,1.98554,19808473.0
2007-11-12 22:03:00,1.98555,1.98555,1.98532,1.98544,6960802.0
2007-11-12 22:04:00,1.98547,1.98554,1.98545,1.98545,7123089.0
2007-11-12 22:05:00,1.98546,1.98546,1.98404,1.9854,5828531.0
2007-11-12 22:06:00,1.98552,1.98566,1.98552,1.98552,18916557.0
2007-11-12 22:07:00,1.98565,1.98574,1.9856,1.9856,5531390.0
2007-11-12 22:08:00,1.98556,1.98556,1.98525,1.9855,4710958.0
2007-11-12 22:09:00,1.98558,1.98578,1.98558,1.98578,3038626.0
2007-11-12 22:10:00,1.98577,1.98592,1.98559,1.98559,31094321.0
2007-11-12 22:11:00,1.98564,1.98572,1.98554,1.98572,9085389.0
2007-11-12 22:12:00,1.98585,1.98614,1.98585,1.98602,7887234.0
2007-11-12 22:13:00,1.98604,1.98615,1.98594,1.98615,4757536.0
2007-11-12 22:14:00,1.98613,1.9863,1.98608,1.9863,13442357.0
2007-11-12 22:15:00,1.98658,1.98691,1.98658,1.98691,2855322.0
2007-11-12 22:16:00,1.98707,1.98723,1.98706,1.98706,5410485.0
2007-11-12 22:17:00,1.98702,1.98719,1.98701,1.98719,8989748.0
2007-11-12 22:18:00,1.98731,1.98753,1.98731,1.98738,24446572.0
2007-11-12 22:19:00,1.98741,1.98755,1.98719,1.98745,13978924.0
2007-11-12 22:20:00,1.9875,1.98761,1.98743,1.9875,1537853.0
2007-11-12 22:21:00,1.98739,1.98766,1.98739,1.98766,3827517.0
2007-11-12 22:22:00,1.98763,1.98774,1.98759,1.98774,16861454.0
2007-11-12 22:23:00,1.98777,1.9882,1.98725,1.9882,6324423.0
2007-11-12 22:24:00,1.98824,1.9885,1.98824,1.9885,2430564.0
2007-11-12 22:25:00,1.98851,1.9887,1.98833,1.9887,9001676.0
2007-11-12 22:26:00,1.9889,1.98923,1.9889,1.98923,1510919.0
2007-11-12 22:27:00,1.98926,1.98939,1.98903,1.98939,10079617.0
2007-11-12 22:28:00,1.98942,1.98942,1.98895,1.98895,3867385.0
2007-11-12 22:29:00,1.98892,1.98892,1.98874,1.9889,26436955.0
2007-11-12 22:30:00,1.98886,1.98886,1.98797,1.98797,2937993.0
2007-11-12 22:31:00,1.98791,1.98822,1.98791,1.98822,3816908.0
2007-11-12 22:32:00,1.98835,1.98842,1.98799,1.98819,26387127.0
2007-11-12 22:33:00,1.98828,1.98844,1.98826,1.98838,7608251.0
2007-11-12 22:34:00,1.98844,1.98849,1.9883,1.9883,1937392.0
2007-11-12 22:35:00,1.98826,1.98854,1.98826,1.98853,24175976.0
2007-11-12 22:36:00,1.98849,1.98849,1.9883,1.98835,2887223.0
2007-11-12 22:37:00,1.98832,1.98845,1.98829,1.98839,25495914.0
2007-11-12 22:38:00,1.98835,1.98837,1.98776,1.98776,2034597.0
2007-11-12 22:39:00,1.98735,1.98744,1.98723,1.98744,6457817.0
2007-11-12 22:40:00,1.98749,1.98749,1.98737,1.98737,12982531.0
2007-11-12 22:41:00,1.98758,1.98768,1.98746,1.98746,2319824.0
2007-11-12 22:42:00,1.98758,1.98758,1.98725,1.98725,22955108.0
2007-11-12 22:43:00,1.98719,1.98747,1.98719,1.98737,10712297.0
2007-11-12 22:44:00,1.98745,1.98762,1.98742,1.98742,7883485.0
2007-11-12 22:45:00,1.98747,1.98769,1.98732,1.98764,8066336.0
2007-11-12 22:46:00,1.98791,1.98849,1.98691,1.9881,7893681.0
2007-11-12 22:47:00,1.98826,1.98931,1.98826,1.98913,6227586.0
2007-11-12 22:48:00,1.98933,1.9898,1.98933,1.98963,218384.0
2007-11-12 22:49:00,1.98922,1.98965,1.98922,1.98949,8924543.0
2007-11-12 22:50:00,1.98953,1.99044,1.98953,1.99044,9858898.0
2007-11-12 22:51:00,1.99024,1.99024,1.98988,1.99011,1532125.0
2007-11-12 22:52:00,1.99021,1.99035,1.98997,1.99035,8453555.0
2007-11-12 22:53:00,1.99064,1.99135,1.99064,1.99135,5947764.0
2007-11-12 22:54:00,1.99145,1.99177,1.99114,1.99177,9729140.0
2007-11-12 22:55:00,1.99188,1.99195,1.99171,1.99181,30003933.0
2007-11-12 22:56:00,1.99201,1.99231,1.99173,1.99231,9898069.0
2007-11-12 22:57:00,1.99236,1.99264,1.99236,1.99254,1599179.0
2007-11-12 22:58:00,1.99275,1.99312,1.99274,1.9931,10408671.0
2007-11-12 22:59:00,1.99324,1.99359,1.99291,1.9933,13716363.0
2007-11-12 23:00:00,1.99322,1.99353,1.99322,1.99353,5688450.0
2007-11-12 23:01:00,1.99353,1.99353,1.99336,1.99347,3177755.0
2007-11-12 23:02:00,1.99342,1.99342,1.99264,1.99294,7091857.0
2007-11-12 23:03:00,1.99297,1.9932,1.99162,1.99315,13981482.0
2007-11-12 23:04:00,1.99314,1.99314,1.9925,1.9925,682929.0
2007-11-12 23:05:00,1.99235,1.99268,1.99235,1.99237,2480583.0
2007-11-12 23:06:00,1.99216,1.99233,1.99214,1.99217,4539289.0
2007-11-12 23:07:00,1.992,1.992,1.99178,1.99178,4989056.0
2007-11-12 23:08:00,1.99194,1.99211,1.99193,1.99193,4503294.0
2007-11-12 23:09:00,1.99188,1.99198,1.99171,1.9918,11961996.0
2007-11-12 23:10:00,1.99173,1.99173,1.99097,1.99112,10483212.0
2007-11-12 23:11:00,1.99102,1.99102,1.99072,1.99072,1293875.0
2007-11-12 23:12:00,1.99038,1.99089,1.99038,1.99085,21500424.0
2007-11-12 23:13:00,1.99076,1.99076,1.99023,1.99023,9828898.0
2007-11-12 23:14:00,1.99007,1.99037,1.9898,1.99037,7521150.0
2007-11-12 23:15:00,1.99049,1.99053,1.99043,1.99043,3126719.0
2007-11-12 23:16:00,1.99002,1.99043,1.99002,1.99012,22866279.0
2007-11-12 23:17:00,1.99004,1.99004,1.98975,1.9898,33200644.0
2007-11-12 23:18:00,1.98983,1.9899,1.98982,1.98988,4776501.0
2007-11-12 23:19:00,1.98973,1.98985,1.9896,1.98985,2874323.0
2007-11-12 23:20:00,1.98969,1.98969,1.98925,1.98951,1765655.0
2007-11-12 23:21:00,1.98972,1.98972,1.98935,1.98935,16105381.0
2007-11-12 23:22:00,1.98924,1.98934,1.98919,1.98934,29498644.0
2007-11-12 23:23:00,1.98944,1.98957,1.98941,1.98944,1761469.0
2007-11-12 23:24:00,1.98947,1.98961,1.98944,1.98944,5231572.0
2007-11-12 23:25:00,1.98934,1.98956,1.98934,1.98951,7813220.0
2007-11-12 23:26:00,1.98935,1.98935,1.98883,1.98884,14141033.0
2007-11-12 23:27:00,1.98868,1.98872,1.98854,1.98854,1883667.0
2007-11-12 23:28:00,1.98837,1.98837,1.98782,1.98821,4699807.0
2007-11-12 23:29:00,1.98833,1.98859,1.98818,1.98859,11352268.0
2007-11-12 23:30:00,1.98872,1.98898,1.98872,1.98898,2846965.0
2007-11-12 23:31:00,1.98889,1.9893,1.98855,1.9893,2663459.0
2007-11-12 23:32:00,1.98946,1.98959,1.98943,1.98947,1864007.0
2007-11-12 23:33:00,1.98924,1.98924,1.98888,1.989,16755816.0
2007-11-12 23:34:00,1.989,1.98903,1.9889,1.9889,14610450.0
2007-11-12 23:35:00,1.9889,1.98899,1.98879,1.98899,5615141.0
2007-11-12 23:36:00,1.98911,1.98919,1.9889,1.9889,3867038.0
2007-11-12 23:37:00,1.98882,1.98882,1.9883,1.9883,4158970.0
2007-11-12 23:38:00,1.98819,1.98833,1.98807,1.98833,5081156.0
2007-11-12 23:39:00,1.98844,1.98844,1.98826,1.98826,17619409.0
2007-11-12 23:40:00,1.98819,1.98837,1.98819,1.98829,2779112.0
2007-11-12 23:41:00,1.98839,1.98877,1.98839,1.98877,4060638.0
2007-11-12 23:42:00,1.98896,1.98901,1.98895,1.98897,4530856.0
2007-11-12 23:43:00,1.98902,1.98902,1.98866,1.98866,5327069.0
2007-11-12 23:44:00,1.98854,1.98854,1.98825,1.98835,6210569.0
2007-11-12 23:45:00,1.98826,1.98828,1.98815,1.98822,7199565.0
2007-11-12 23:46:00,1.98828,1.98845,1.98826,1.98831,19352177.0
2007-11-12 23:47:00,1.98857,1.98876,1.98857,1.98863,20392986.0
2007-11-12 23:48:00,1.98849,1.98849,1.98825,1.98833,15498612.0
2007-11-12 23:49:00,1.98827,1.98827,1.98783,1.98814,5101213.0
2007-11-12 23:50:00,1.98815,1.98832,1.9881,1.98828,8364475.0
2007-11-12 23:51:00,1.9884,1.9886,1.9884,1.98841,18792724.0
2007-11-12 23:52:00,1.98878,1.98878,1.98812,1.98866,3597929.0
2007-11-12 23:53:00,1.98865,1.98865,1.98835,1.98835,8813631.0
2007-11-12 23:54:00,1.98849,1.98849,1.98826,1.98826,9670662.0
2007-11-12 23:55:00,1.98818,1.98818,1.98764,1.98784,4748358.0
2007-11-12 23:56:00,1.98785,1.98785,1.98761,1.98785,8278609.0
2007-11-12 23:57:00,1.988,1.98824,1.98778,1.98778,19517305.0
2007-11-12 23:58:00,1.98785,1.988,1.98754,1.98754,8841491.0
2007-11-12 23:59:00,1.98785,1.98788,1.98771,1.98782,14874287.0
2007-11-13 00:00:00,1.98766,1.98767,1.98754,1.98754,8245243.0
2007-11-13 00:01:00,1.98759,1.98775,1.9874,1.9874,4692272.0
2007-11-13 00:02:00,1.98732,1.98753,1.98732,1.98753,6150267.0
2007-11-13 00:03:00,1.98769,1.98892,1.98769,1.98892,8714583.0
2007-11-13 00:04:00,1.98895,1.99049,1.98895,1.99049,25627209.0
2007-11-13 00:05:00,1.99081,1.99099,1.99081,1.99099,4348426.0
2007-11-13 00:06:00,1.99087,1.99087,1.98981,1.98981,3177801.0
2007-11-13 00:07:00,1.98969,1.98969,1.98898,1.98898,19473189.0
2007-11-13 00:08:00,1.98891,1.98891,1.98743,1.98743,4419851.0
2007-11-13 00:09:00,1.98762,1.98817,1.98762,1.98817,12573718.0
2007-11-13 00:10:00,1.98825,1.9889,1.98825,1.9889,3082153.0
2007-11-13 00:11:00,1.98892,1.98921,1.98892,1.98921,3718651.0
2007-11-13 00:12:00,1.98955,1.99025,1.98955,1.99025,27948850.0
2007-11-13 00:13:00,1.99037,1.99132,1.99037,1.99132,10757057.0
2007-11-13 00:14:00,1.99143,1.99162,1.99141,1.9915,13315405.0
2007-11-13 00:15:00,1.99144,1.99154,1.99127,1.99154,18303808.0
2007-11-13 00:16:00,1.99166,1.99211,1.99166,1.99211,14512070.0
2007-11-13 00:17:00,1.99197,1.99216,1.9917,1.9917,7157192.0
2007-11-13 00:18:00,1.99176,1.99176,1.99106,1.99106,10048902.0
2007-11-13 00:19:00,1.9911,1.99126,1.9911,1.99126,5834822.0
2007-11-13 00:20:00,1.99113,1.99128,1.99102,1.99102,5714888.0
2007-11-13 00:21:00,1.99127,1.99239,1.99127,1.99239,14616683.0
2007-11-13 00:22:00,1.99242,1.99296,1.99239,1.99279,7308537.0
2007-11-13 00:23:00,1.99254,1.99254,1.9923,1.99235,16246727.0
2007-11-13 00:24:00,1.99249,1.99249,1.99235,1.99235,15769373.0
2007-11-13 00:25:00,1.99228,1.99254,1.99225,1.99254,3382105.0
2007-11-13 00:26:00,1.99267,1.99314,1.99267,1.99314,13738496.0
2007-11-13 00:27:00,1.99324,1.99343,1.99318,1.99329,3425123.0
2007-11-13 00:28:00,1.99346,1.99445,1.99346,1.99445,12107686.0
2007-11-13 00:29:00,1.99458,1.99562,1.99458,1.99548,1082412.0
2007-11-13 00:30:00,1.99551,1.99557,1.99542,1.99549,12181858.0
2007-11-13 00:31:00,1.9955,1.99571,1.99548,1.99571,9685774.0
2007-11-13 00:32:00,1.99555,1.99555,1.99509,1.99513,5483778.0
2007-11-13 00:33:00,1.99508,1.99508,1.99494,1.99498,11980191.0
2007-11-13 00:34:00,1.99504,1.99504,1.99413,1.99413,9289840.0
2007-11-13 00:35:00,1.99426,1.99455,1.99421,1.99421,3124931.0
2007-11-13 00:36:00,1.99384,1.99384,1.9934,1.9934,18100659.0
2007-11-13 00:37:00,1.99347,1.99347,1.9932,1.99336,12115567.0
2007-11-13 00:38:00,1.99331,1.99335,1.99314,1.99314,11693390.0
2007-11-13 00:39:00,1.99313,1.99313,1.99233,1.99233,9159005.0
2007-11-13 00:40:00,1.99234,1.99234,1.99216,1.99216,13994066.0
2007-11-13 00:41:00,1.99218,1.99227,1.99209,1.99215,8802226.0
2007-11-13 00:42:00,1.99216,1.99229,1.99216,1.99227,3797903.0
2007-11-13 00:43:00,1.99217,1.99217,1.99186,1.99186,4249411.0
2007-11-13 00:44:00,1.99181,1.99182,1.99137,1.99137,8089042.0
2007-11-13 00:45:00,1.99115,1.99133,1.99101,1.99101,4059478.0
2007-11-13 00:46:00,1.9909,1.99102,1.9907,1.99102,2770224.0
2007-11-13 00:47:00,1.99103,1.99168,1.99103,1.99168,7443124.0
2007-11-13 00:48:00,1.99179,1.9922,1.99168,1.99196,18085752.0
2007-11-13 00:49:00,1.99187,1.99187,1.99133,1.99133,2725297.0
2007-11-13 00:50:00,1.9914,1.99151,1.99134,1.99134,1781058.0
2007-11-13 00:51:00,1.99108,1.9912,1.99105,1.9912,1853450.0
2007-11-13 00:52:00,1.99115,1.99137,1.99115,1.99137,8820421.0
2007-11-13 00:53:00,1.9914,1.99144,1.99133,1.99137,9892827.0
2007-11-13 00:54:00,1.99157,1.99182,1.99134,1.9916,9856263.0
2007-11-13 00:55:00,1.99144,1.99144,1.99133,1.99142,13312518.0
2007-11-13 00:56:00,1.99147,1.99169,1.99142,1.99142,3087468.0
2007-11-13 00:57:00,1.99198,1.99257,1.99198,1.99257,3642928.0
2007-11-13 00:58:00,1.99264,1.99264,1.9924,1.99259,2834964.0
2007-11-13 00:59:00,1.9925,1.9925,1.99202,1.99239,3721770.0
2007-11-13 01:00:00,1.99232,1.99348,1.99232,1.99348,7267999.0
2007-11-13 01:01:00,1.99369,1.99417,1.99369,1.99417,2016901.0
2007-11-13 01:02:00,1.99437,1.99528,1.99437,1.99524,5048627.0
2007-11-13 01:03:00,1.99516,1.99516,1.994,1.994,3272693.0
2007-11-13 01:04:00,1.99415,1.99429,1.99396,1.99397,4738928.0
2007-11-13 01:05:00,1.99375,1.99376,1.99288,1.99288,3577730.0
2007-11-13 01:06:00,1.99274,1.99279,1.99238,1.99238,9825946.0
2007-11-13 01:07:00,1.99241,1.99241,1.99209,1.99209,3944396.0
2007-11-13 01:08:00,1.99193,1.99249,1.99193,1.99211,9592731.0
2007-11-13 01:09:00,1.99241,1.99263,1.99221,1.99221,4831033.0
2007-11-13 01:10:00,1.99215,1.99215,1.99191,1.99191,976656.0
2007-11-13 01:11:00,1.99176,1.99176,1.99114,1.99114,8746607.0
2007-11-13 01:12:00,1.99101,1.99101,1.99075,1.99075,23508629.0
2007-11-13 01:13:00,1.99091,1.99106,1.99088,1.99106,2568067.0
2007-11-13 01:14:00,1.99101,1.99128,1.99085,1.99128,1753638.0
2007-11-13 01:15:00,1.99127,1.99177,1.99127,1.99177,3524296.0
2007-11-13 01:16:00,1.99166,1.99187,1.99166,1.99174,7747818.0
2007-11-13 01:17:00,1.99157,1.99157,1.99121,1.99121,4514731.0
2007-11-13 01:18:00,1.99093,1.99093,1.99039,1.99039,6026283.0
2007-11-13 01:19:00,1.9905,1.99065,1.99017,1.99017,11699994.0
2007-11-13 01:20:00,1.99013,1.99047,1.99007,1.99047,3438873.0
2007-11-13 01:21:00,1.99057,1.99066,1.99041,1.99066,4880453.0
2007-11-13 01:22:00,1.99051,1.99061,1.99026,1.99026,13861788.0
2007-11-13 01:23:00,1.99006,1.99006,1.98943,1.98943,5105286.0
2007-11-13 01:24:00,1.9892,1.98946,1.9892,1.98926,3363568.0
2007-11-13 01:25:00,1.98918,1.98921,1.98894,1.98894,2610414.0
2007-11-13 01:26:00,1.98886,1.98886,1.98856,1.98877,2275381.0
2007-11-13 01:27:00,1.98879,1.98898,1.98879,1.98898,3000495.0
2007-11-13 01:28:00,1.98887,1.98898,1.98857,1.98892,8250964.0
2007-11-13 01:29:00,1.98879,1.98879,1.9886,1.98864,5412597.0
2007-11-13 01:30:00,1.98855,1.98855,1.98838,1.98852,12479379.0
2007-11-13 01:31:00,1.9885,1.98855,1.98827,1.98827,16616392.0
2007-11-13 01:32:00,1.98824,1.98824,1.98797,1.98822,2359078.0
2007-11-13 01:33:00,1.98817,1.98828,1.98813,1.98813,31253556.0
2007-11-13 01:34:00,1.98829,1.9883,1.98818,1.98822,3872374.0
2007-11-13 01:35:00,1.9882,1.98834,1.98815,1.98829,10747367.0
2007-11-13 01:36:00,1.98836,1.98849,1.98831,1.98831,14771475.0
2007-11-13 01:37:00,1.98826,1.98838,1.98824,1.98827,12821783.0
2007-11-13 01:38:00,1.98835,1.98835,1.98809,1.98809,5022501.0
2007-11-13 01:39:00,1.98813,1.98852,1.98813,1.98852,2258121.0
2007-11-13 01:40:00,1.98857,1.98873,1.98848,1.98873,10046118.0
2007-11-13 01:41:00,1.98881,1.98895,1.98876,1.98895,2762935.0
2007-11-13 01:42:00,1.98882,1.98885,1.98865,1.98874,1414320.0
2007-11-13 01:43:00,1.98875,1.98878,1.98847,1.98878,2926986.0
2007-11-13 01:44:00,1.98897,1.98939,1.98897,1.98939,14679383.0
2007-11-13 01:45:00,1.98942,1.98947,1.9894,1.98947,29284011.0
2007-11-13 01:46:00,1.98942,1.98942,1.98899,1.98909,9580177.0
2007-11-13 01:47:00,1.98906,1.98906,1.9888,1.9888,40259080.0
2007-11-13 01:48:00,1.98876,1.98876,1.9881,1.98831,16676191.0
2007-11-13 01:49:00,1.98845,1.98865,1.98845,1.98853,10493226.0
2007-11-13 01:50:00,1.98866,1.98893,1.98866,1.98874,5777758.0
2007-11-13 01:51:00,1.98874,1.98898,1.98874,1.98884,27292278.0
2007-11-13 01:52:00,1.98888,1.98888,1.98858,1.98884,1834440.0
2007-11-13 01:53:00,1.98883,1.98899,1.98864,1.98864,7582443.0
2007-11-13 01:54:00,1.98856,1.98861,1.98843,1.98861,1732605.0
2007-11-13 01:55:00,1.98856,1.98875,1.98856,1.9886,19287595.0
2007-11-13 01:56:00,1.98861,1.98902,1.98861,1.98885,7258791.0
2007-11-13 01:57:00,1.98897,1.98903,1.98892,1.989,27722573.0
2007-11-13 01:58:00,1.98893,1.98905,1.98893,1.989,12505333.0
2007-11-13 01:59:00,1.98924,1.98989,1.98924,1.98989,4073023.0
2007-11-13 02:00:00,1.99122,1.99122,1.99054,1.99054,3873903.0
2007-11-13 02:01:00,1.99041,1.99041,1.98932,1.98932,11789698.0
2007-11-13 02:02:00,1.98933,1.98933,1.98914,1.98915,29108120.0
2007-11-13 02:03:00,1.98903,1.98923,1.98903,1.98923,6619965.0
2007-11-13 02:04:00,1.98924,1.98934,1.98922,1.98926,20234574.0
2007-11-13 02:05:00,1.98942,1.98974,1.98942,1.98974,1778672.0
2007-11-13 02:06:00,1.98969,1.98969,1.98948,1.98955,7986564.0
2007-11-13 02:07:00,1.98966,1.99004,1.98957,1.99004,1893322.0
2007-11-13 02:08:00,1.98989,1.99014,1.98973,1.98973,25827842.0
2007-11-13 02:09:00,1.98966,1.98966,1.98936,1.98938,6345698.0
2007-11-13 02:10:00,1.98941,1.98975,1.98941,1.98975,10730368.0
2007-11-13 02:11:00,1.98978,1.99008,1.98953,1.99008,15313305.0
2007-11-13 02:12:00,1.99013,1.99021,1.99009,1.9901,37301105.0
2007-11-13 02:13:00,1.98995,1.98995,1.98927,1.98927,9560102.0
2007-11-13 02:14:00,1.98926,1.98953,1.98925,1.98953,27820644.0
2007-11-13 02:15:00,1.9897,1.98993,1.9897,1.98993,14343740.0
2007-11-13 02:16:00,1.98993,1.98999,1.98983,1.98985,2664528.0
2007-11-13 02:17:00,1.98995,1.99013,1.98977,1.98977,1302921.0
2007-11-13 02:18:00,1.98963,1.98963,1.98935,1.98937,2793102.0
2007-11-13 02:19:00,1.98943,1.98997,1.98943,1.98997,10619574.0
2007-11-13 02:20:00,1.99004,1.99004,1.98982,1.98982,2439629.0
2007-11-13 02:21:00,1.98976,1.98976,1.98959,1.98974,4813591.0
2007-11-13 02:22:00,1.98953,1.98953,1.98911,1.98911,12520050.0
2007-11-13 02:23:00,1.98903,1.98904,1.98874,1.98874,13943246.0
2007-11-13 02:24:00,1.98869,1.98869,1.98828,1.98849,10688580.0
2007-11-13 02:25:00,1.98875,1.989,1.98875,1.989,3615661.0
2007-11-13 02:26:00,1.9888,1.98891,1.9885,1.9885,29011007.0
2007-11-13 02:27:00,1.98852,1.98852,1.9882,1.98828,2409433.0
2007-11-13 02:28:00,1.98818,1.98818,1.98791,1.98791,17483578.0
2007-11-13 02:29:00,1.98785,1.98785,1.98752,1.98752,11893052.0
2007-11-13 02:30:00,1.9875,1.9875,1.98723,1.98723,5951179.0
2007-11-13 02:31:00,1.98722,1.98722,1.9867,1.9867,8056795.0
2007-11-13 02:32:00,1.98677,1.98677,1.98658,1.98658,3320601.0
2007-11-13 02:33:00,1.98655,1.98655,1.98624,1.98624,2325615.0
2007-11-13 02:34:00,1.98613,1.98614,1.98585,1.98585,2805086.0
2007-11-13 02:35:00,1.98585,1.98585,1.98539,1.98539,3710501.0
2007-11-13 02:36:00,1.98555,1.98555,1.98524,1.98527,5653694.0
2007-11-13 02:37:00,1.98522,1.98523,1.98478,1.98478,13219328.0
2007-11-13 02:38:00,1.98486,1.98486,1.98455,1.9846,4985140.0
2007-11-13 02:39:00,1.98453,1.98519,1.98422,1.98472,3815035.0
2007-11-13 02:40:00,1.98461,1.98467,1.98447,1.98464,10729020.0
2007-11-13 02:41:00,1.98441,1.98441,1.984,1.98412,5604803.0
2007-11-13 02:42:00,1.98405,1.98405,1.98383,1.9839,4157975.0
2007-11-13 02:43:00,1.98407,1.98432,1.98399,1.9843,7742398.0
2007-11-13 02:44:00,1.98432,1.98432,1.98383,1.98383,3377703.0
2007-11-13 02:45:00,1.98401,1.98421,1.98382,1.98421,1621338.0
2007-11-13 02:46:00,1.98429,1.98432,1.98402,1.98402,2410197.0
2007-11-13 02:47:00,1.98383,1.98398,1.98383,1.98397,23898170.0
2007-11-13 02:48:00,1.984,1.98411,1.984,1.98411,8896967.0
2007-11-13 02:49:00,1.98407,1.98415,1.98391,1.98415,963171.0
2007-11-13 02:50:00,1.98431,1.98461,1.98431,1.98461,4937183.0
2007-11-13 02:51:00,1.98446,1.98449,1.98411,1.98411,10052113.0
2007-11-13 02:52:00,1.98385,1.98385,1.98326,1.98326,3961431.0
2007-11-13 02:53:00,1.98311,1.98325,1.98292,1.98325,10223646.0
2007-11-13 02:54:00,1.98347,1.98404,1.98347,1.98404,3754966.0
2007-11-13 02:55:00,1.98417,1.98417,1.98389,1.98406,4328975.0
2007-11-13 02:56:00,1.98418,1.98454,1.98418,1.98454,3409053.0
2007-11-13 02:57:00,1.98443,1.98455,1.98441,1.98443,5290398.0
2007-11-13 02:58:00,1.98429,1.98452,1.98407,1.98407,2203540.0
2007-11-13 02:59:00,1.98406,1.98426,1.98393,1.98393,6689983.0
2007-11-13 03:00:00,1.98402,1.98418,1.98369,1.98418,3999753.0
2007-11-13 03:01:00,1.98433,1.98462,1.98433,1.98451,2902593.0
2007-11-13 03:02:00,1.98446,1.98446,1.98426,1.98439,3397938.0
2007-11-13 03:03:00,1.98404,1.98457,1.98404,1.98442,2824507.0
2007-11-13 03:04:00,1.98453,1.98503,1.98453,1.98503,12823926.0
2007-11-13 03:05:00,1.98519,1.98548,1.98507,1.98545,10000268.0
2007-11-13 03:06:00,1.98539,1.98553,1.98539,1.98544,9793910.0
2007-11-13 03:07:00,1.98551,1.98577,1.98551,1.98577,9165026.0
2007-11-13 03:08:00,1.9858,1.9858,1.98546,1.98546,1856607.0
2007-11-13 03:09:00,1.98554,1.98563,1.98543,1.98563,1646384.0
2007-11-13 03:10:00,1.98568,1.98579,1.98562,1.98562,2864212.0
2007-11-13 03:11:00,1.98569,1.98588,1.98525,1.98556,17366768.0
2007-11-13 03:12:00,1.98552,1.98567,1.98541,1.98541,7870492.0
2007-11-13 03:13:00,1.9854,1.98544,1.9851,1.98544,3038860.0
2007-11-13 03:14:00,1.98553,1.9857,1.98553,1.98562,4211077.0
2007-11-13 03:15:00,1.98564,1.98573,1.98548,1.98561,8001822.0
2007-11-13 03:16:00,1.98545,1.9856,1.98538,1.98558,4565823.0
2007-11-13 03:17:00,1.98571,1.98609,1.98571,1.98609,4148901.0
2007-11-13 03:18:00,1.98596,1.98596,1.9852,1.9853,8316542.0
2007-11-13 03:19:00,1.98523,1.98523,1.98497,1.98497,14335245.0
2007-11-13 03:20:00,1.98484,1.98488,1.98448,1.98448,8875007.0
2007-11-13 03:21:00,1.98435,1.98435,1.98386,1.98386,11927164.0
2007-11-13 03:22:00,1.98387,1.98387,1.98356,1.98356,12408405.0
2007-11-13 03:23:00,1.98342,1.98368,1.98336,1.98368,17302991.0
2007-11-13 03:24:00,1.98385,1.98396,1.98385,1.98392,3184480.0
2007-11-13 03:25:00,1.98374,1.98374,1.98342,1.98371,10314022.0
2007-11-13 03:26:00,1.98375,1.98401,1.98375,1.98401,11270165.0
2007-11-13 03:27:00,1.98396,1.98416,1.98376,1.98394,5802940.0
2007-11-13 03:28:00,1.98402,1.98421,1.9837,1.98421,8972463.0
2007-11-13 03:29:00,1.98418,1.98426,1.98406,1.98407,11356260.0
2007-11-13 03:30:00,1.98386,1.98392,1.98377,1.98389,1136273.0
2007-11-13 03:31:00,1.98403,1.98417,1.98378,1.98378,11411580.0
2007-11-13 03:32:00,1.98368,1.9841,1.98368,1.9841,3342235.0
2007-11-13 03:33:00,1.9841,1.98413,1.98389,1.98389,14453965.0
2007-11-13 03:34:00,1.98403,1.98422,1.98403,1.98421,3510228.0
2007-11-13 03:35:00,1.98419,1.98455,1.98414,1.98455,17361415.0
2007-11-13 03:36:00,1.98445,1.98468,1.98444,1.98444,17997927.0
2007-11-13 03:37:00,1.98453,1.98467,1.98453,1.98467,6798006.0
2007-11-13 03:38:00,1.9847,1.98486,1.9847,1.98485,13886269.0
2007-11-13 03:39:00,1.98474,1.98484,1.98471,1.98474,6027092.0
2007-11-13 03:40:00,1.98486,1.98491,1.9848,1.98481,6212544.0
2007-11-13 03:41:00,1.98466,1.98466,1.98444,1.98445,10270751.0
2007-11-13 03:42:00,1.98429,1.98435,1.98419,1.98419,7116627.0
2007-11-13 03:43:00,1.98422,1.98422,1.9839,1.98393,14685360.0
2007-11-13 03:44:00,1.98402,1.98419,1.98395,1.98413,17412300.0
2007-11-13 03:45:00,1.98403,1.98403,1.98367,1.98368,12556964.0
2007-11-13 03:46:00,1.98363,1.98363,1.9835,1.98351,11322027.0
2007-11-13 03:47:00,1.98348,1.9836,1.98348,1.98352,25900147.0
2007-11-13 03:48:00,1.98343,1.98343,1.98316,1.98318,3436195.0
2007-11-13 03:49:00,1.98334,1.98382,1.98334,1.98382,3121167.0
2007-11-13 03:50:00,1.98396,1.98413,1.98396,1.98413,12412358.0
2007-11-13 03:51:00,1.98404,1.98425,1.98404,1.98408,4655415.0
2007-11-13 03:52:00,1.98385,1.98391,1.9837,1.98391,20329125.0
2007-11-13 03:53:00,1.98393,1.98414,1.98373,1.98373,3240339.0
2007-11-13 03:54:00,1.98371,1.98416,1.98371,1.98416,4151637.0
2007-11-13 03:55:00,1.98422,1.98448,1.98399,1.98448,28471514.0
2007-11-13 03:56:00,1.9847,1.9847,1.98433,1.98433,8630008.0
2007-11-13 03:57:00,1.98425,1.98463,1.98425,1.98463,6575717.0
2007-11-13 03:58:00,1.98454,1.98482,1.98441,1.98482,4407959.0
2007-11-13 03:59:00,1.98477,1.98477,1.98443,1.98454,8413515.0
2007-11-13 04:00:00,1.9846,1.9846,1.98431,1.98431,13559059.0
2007-11-13 04:01:00,1.98392,1.98422,1.98392,1.98419,9583232.0
2007-11-13 04:02:00,1.98418,1.98436,1.98418,1.98431,18694735.0
2007-11-13 04:03:00,1.98434,1.98443,1.98419,1.98443,8729027.0
2007-11-13 04:04:00,1.98457,1.98485,1.98451,1.98485,4939519.0
2007-11-13 04:05:00,1.98481,1.98524,1.9846,1.98524,10059983.0
2007-11-13 04:06:00,1.98524,1.98566,1.98524,1.98566,8083674.0
2007-11-13 04:07:00,1.98583,1.98715,1.98583,1.98715,3824331.0
2007-11-13 04:08:00,1.98699,1.98785,1.98699,1.98785,18676925.0
2007-11-13 04:09:00,1.98771,1.98771,1.98738,1.98753,8460930.0
2007-11-13 04:10:00,1.98751,1.98753,1.98695,1.98728,4942079.0
2007-11-13 04:11:00,1.98723,1.98723,1.987,1.987,14225435.0
2007-11-13 04:12:00,1.98697,1.98697,1.98661,1.98675,21466302.0
2007-11-13 04:13:00,1.98666,1.9868,1.98665,1.98665,19674843.0
2007-11-13 04:14:00,1.98662,1.98686,1.98651,1.98651,7523842.0
2007-11-13 04:15:00,1.98641,1.98688,1.98641,1.98688,6645875.0
2007-11-13 04:16:00,1.98686,1.98707,1.9868,1.9868,5208317.0
2007-11-13 04:17:00,1.98664,1.98673,1.98657,1.98673,4534030.0
2007-11-13 04:18:00,1.98667,1.98669,1.9866,1.98662,4023620.0
2007-11-13 04:19:00,1.98664,1.98674,1.98652,1.98674,2954617.0
2007-11-13 04:20:00,1.98672,1.98672,1.98663,1.98671,16384052.0
2007-11-13 04:21:00,1.98663,1.98668,1.98653,1.98659,5050351.0
2007-11-13 04:22:00,1.98654,1.98665,1.98654,1.98665,4531456.0
2007-11-13 04:23:00,1.98647,1.98663,1.98635,1.98635,4223038.0
2007-11-13 04:24:00,1.98611,1.98617,1.98593,1.98617,5247303.0
2007-11-13 04:25:00,1.98627,1.98651,1.98627,1.98646,15596125.0
2007-11-13 04:26:00,1.9864,1.98662,1.9864,1.98662,16879032.0
2007-11-13 04:27:00,1.98666,1.98666,1.98646,1.98653,1760323.0
2007-11-13 04:28:00,1.98653,1.98676,1.9862,1.98676,2422648.0
2007-11-13 04:29:00,1.98698,1.98707,1.98698,1.987,3037735.0
2007-11-13 04:30:00,1.98696,1.98696,1.98648,1.98648,12443573.0
2007-11-13 04:31:00,1.98639,1.98667,1.98632,1.98645,5097405.0
2007-11-13 04:32:00,1.98635,1.98635,1.98604,1.98604,1794994.0
2007-11-13 04:33:00,1.986,1.986,1.98575,1.98575,14685880.0
2007-11-13 04:34:00,1.98574,1.98574,1.98542,1.98542,7202450.0
2007-11-13 04:35:00,1.98541,1.98541,1.98483,1.98483,4854389.0
2007-11-13 04:36:00,1.98482,1.98504,1.9848,1.98504,1761820.0
2007-11-13 04:37:00,1.98496,1.98496,1.98435,1.98435,27537941.0
2007-11-13 04:38:00,1.98439,1.98441,1.98418,1.98418,14917913.0
2007-11-13 04:39:00,1.98404,1.98418,1.98398,1.98398,2241759.0
2007-11-13 04:40:00,1.98377,1.98377,1.98338,1.98338,2654773.0
2007-11-13 04:41:00,1.98339,1.98347,1.9832,1.98347,5127204.0
2007-11-13 04:42:00,1.98346,1.98346,1.98301,1.98334,36060221.0
2007-11-13 04:43:00,1.98337,1.98337,1.98301,1.98301,24235590.0
2007-11-13 04:44:00,1.98338,1.98339,1.98322,1.98322,3255983.0
2007-11-13 04:45:00,1.98325,1.98342,1.98297,1.98319,7111525.0
2007-11-13 04:46:00,1.98317,1.98342,1.9831,1.98342,9086530.0
2007-11-13 04:47:00,1.98355,1.98373,1.98346,1.98368,20691392.0
2007-11-13 04:48:00,1.98359,1.98359,1.9833,1.9833,1178069.0
2007-11-13 04:49:00,1.98324,1.98324,1.98291,1.98291,10337453.0
2007-11-13 04:50:00,1.98293,1.98304,1.98273,1.98286,12717410.0
2007-11-13 04:51:00,1.98279,1.98301,1.98279,1.98291,4145154.0
2007-11-13 04:52:00,1.98281,1.98307,1.98281,1.98305,4690727.0
2007-11-13 04:53:00,1.98306,1.98306,1.98279,1.98287,4604208.0
2007-11-13 04:54:00,1.98306,1.98313,1.98296,1.98296,2709242.0
2007-11-13 04:55:00,1.98298,1.98352,1.98298,1.98352,690805.0
2007-11-13 04:56:00,1.98352,1.98375,1.9823,1.98368,14763973.0
2007-11-13 04:57:00,1.98366,1.98392,1.98336,1.98392,7427582.0
2007-11-13 04:58:00,1.98395,1.98423,1.98395,1.9842,2965706.0
2007-11-13 04:59:00,1.98419,1.98429,1.98419,1.98429,5258320.0
2007-11-13 05:00:00,1.98432,1.98432,1.98368,1.98412,12641810.0
2007-11-13 05:01:00,1.98405,1.9842,1.984,1.9842,10454672.0
2007-11-13 05:02:00,1.984,1.98416,1.98357,1.98357,1479077.0
2007-11-13 05:03:00,1.98343,1.98346,1.98309,1.98346,9321096.0
2007-11-13 05:04:00,1.98333,1.98366,1.98333,1.98366,30417613.0
2007-11-13 05:05:00,1.98371,1.98372,1.98343,1.98347,9628999.0
2007-11-13 05:06:00,1.98338,1.98355,1.98338,1.98347,5975251.0
2007-11-13 05:07:00,1.98354,1.9836,1.98337,1.98352,8429110.0
2007-11-13 05:08:00,1.98356,1.98357,1.9834,1.98357,1409627.0
2007-11-13 05:09:00,1.98365,1.98365,1.98317,1.98342,9387638.0
2007-11-13 05:10:00,1.98346,1.98355,1.98313,1.98313,9424015.0
2007-11-13 05:11:00,1.98348,1.98373,1.98348,1.98369,239693.0
2007-11-13 05:12:00,1.98373,1.98373,1.98355,1.98355,6459481.0
2007-11-13 05:13:00,1.9835,1.98364,1.98218,1.98349,8301275.0
2007-11-13 05:14:00,1.98335,1.98384,1.98335,1.98384,8580296.0
2007-11-13 05:15:00,1.98391,1.98398,1.98386,1.98397,7504509.0
2007-11-13 05:16:00,1.98392,1.98423,1.98392,1.98405,11784703.0
2007-11-13 05:17:00,1.9841,1.98419,1.98397,1.98402,22414909.0
2007-11-13 05:18:00,1.98384,1.98403,1.98374,1.984,2339474.0
2007-11-13 05:19:00,1.98397,1.98413,1.98397,1.984,12170743.0
2007-11-13 05:20:00,1.98395,1.98421,1.98384,1.98384,6911189.0
2007-11-13 05:21:00,1.98392,1.98393,1.98365,1.98378,1964656.0
2007-11-13 05:22:00,1.98383,1.98391,1.98373,1.98375,25298586.0
2007-11-13 05:23:00,1.98373,1.98373,1.98342,1.98342,3155433.0
2007-11-13 05:24:00,1.9834,1.9836,1.9832,1.9836,23223802.0
2007-11-13 05:25:00,1.98365,1.98369,1.98357,1.9836,1861981.0
2007-11-13 05:26:00,1.98362,1.98371,1.98342,1.98342,8384673.0
2007-11-13 05:27:00,1.98329,1.9835,1.98302,1.9835,24351353.0
2007-11-13 05:28:00,1.9835,1.98362,1.98343,1.98343,3917189.0
2007-11-13 05:29:00,1.98342,1.98365,1.98341,1.98365,3066478.0
2007-11-13 05:30:00,1.98381,1.98413,1.98381,1.98413,24232667.0
2007-11-13 05:31:00,1.98399,1.98403,1.98377,1.98403,4246140.0
2007-11-13 05:32:00,1.98412,1.98412,1.98387,1.98392,11065557.0
2007-11-13 05:33:00,1.98386,1.98393,1.98386,1.9839,1587766.0
2007-11-13 05:34:00,1.98389,1.98389,1.98369,1.98373,9568109.0
2007-11-13 05:35:00,1.98362,1.98362,1.98336,1.98344,2236235.0
2007-11-13 05:36:00,1.98356,1.98368,1.98299,1.98363,6489250.0
2007-11-13 05:37:00,1.98359,1.98371,1.98349,1.98353,18660310.0
2007-11-13 05:38:00,1.9833,1.9833,1.98272,1.98272,4017545.0
2007-11-13 05:39:00,1.98271,1.98277,1.98264,1.98268,1427375.0
2007-11-13 05:40:00,1.98287,1.98338,1.98287,1.98326,13807707.0
2007-11-13 05:41:00,1.98326,1.98341,1.98326,1.98335,22309338.0
2007-11-13 05:42:00,1.98336,1.98358,1.98336,1.98358,9747098.0
2007-11-13 05:43:00,1.98359,1.98359,1.98322,1.98322,5947548.0
2007-11-13 05:44:00,1.98294,1.98294,1.98238,1.98238,2689894.0
2007-11-13 05:45:00,1.98223,1.98254,1.9821,1.98254,13442357.0
2007-11-13 05:46:00,1.98255,1.98262,1.9823,1.98247,4424791.0
2007-11-13 05:47:00,1.98226,1.98307,1.98226,1.98307,7174779.0
2007-11-13 05:48:00,1.98323,1.98347,1.98323,1.98333,8564657.0
2007-11-13 05:49:00,1.98328,1.98342,1.98328,1.98338,33057964.0
2007-11-13 05:50:00,1.98331,1.98345,1.98331,1.98345,3111115.0
2007-11-13 05:51:00,1.98347,1.98368,1.98347,1.98368,4453122.0
2007-11-13 05:52:00,1.98361,1.98361,1.98347,1.9835,5563660.0
2007-11-13 05:53:00,1.98349,1.98356,1.98334,1.98334,19067187.0
2007-11-13 05:54:00,1.9831,1.9834,1.98172,1.9834,6249096.0
2007-11-13 05:55:00,1.98334,1.98344,1.9831,1.9831,7269200.0
2007-11-13 05:56:00,1.98313,1.98373,1.98313,1.98373,7162791.0
2007-11-13 05:57:00,1.98366,1.98372,1.98341,1.98341,18337785.0
2007-11-13 05:58:00,1.98342,1.98371,1.98341,1.98371,13948745.0
2007-11-13 05:59:00,1.98395,1.98405,1.9839,1.9839,13362617.0
2007-11-13 06:00:00,1.98368,1.98368,1.98326,1.98341,14800724.0
2007-11-13 06:01:00,1.9834,1.9839,1.9834,1.9839,3802882.0
2007-11-13 06:02:00,1.98393,1.98393,1.98361,1.98361,3659281.0
2007-11-13 06:03:00,1.98365,1.9841,1.98365,1.9841,3305986.0
2007-11-13 06:04:00,1.98392,1.98401,1.98387,1.98396,17423336.0
2007-11-13 06:05:00,1.9838,1.98397,1.98355,1.98355,22810266.0
2007-11-13 06:06:00,1.98355,1.98377,1.98355,1.98377,4386695.0
2007-11-13 06:07:00,1.9839,1.98443,1.98389,1.98443,25331274.0
2007-11-13 06:08:00,1.98446,1.98463,1.98446,1.98454,2183204.0
2007-11-13 06:09:00,1.98451,1.98477,1.98437,1.98477,661653.0
2007-11-13 06:10:00,1.98486,1.98518,1.98466,1.98518,14457790.0
2007-11-13 06:11:00,1.98506,1.98519,1.98494,1.98519,4774222.0
2007-11-13 06:12:00,1.98525,1.9853,1.98501,1.98501,13417444.0
2007-11-13 06:13:00,1.98537,1.98537,1.98521,1.98537,3650480.0
2007-11-13 06:14:00,1.98533,1.98533,1.98486,1.98486,6078030.0
2007-11-13 06:15:00,1.98515,1.98533,1.98511,1.98533,1989765.0
2007-11-13 06:16:00,1.98528,1.98528,1.98496,1.98496,4610606.0
2007-11-13 06:17:00,1.98511,1.98523,1.98503,1.98514,4376446.0
2007-11-13 06:18:00,1.98517,1.98527,1.98517,1.98521,11492399.0
2007-11-13 06:19:00,1.98537,1.98568,1.98524,1.98568,1952734.0
2007-11-13 06:20:00,1.98574,1.98574,1.9853,1.9853,10225908.0
2007-11-13 06:21:00,1.98514,1.9852,1.98494,1.9852,3566321.0
2007-11-13 06:22:00,1.98527,1.98549,1.98526,1.98549,11672613.0
2007-11-13 06:23:00,1.98542,1.9856,1.98542,1.98544,5533723.0
2007-11-13 06:24:00,1.98524,1.98536,1.98512,1.98512,1557998.0
2007-11-13 06:25:00,1.98506,1.98516,1.98472,1.98507,17284682.0
2007-11-13 06:26:00,1.98487,1.98487,1.9845,1.9845,2555774.0
2007-11-13 06:27:00,1.98449,1.98468,1.98429,1.98468,9573985.0
2007-11-13 06:28:00,1.98475,1.98482,1.98459,1.98459,10740050.0
2007-11-13 06:29:00,1.98469,1.98507,1.98469,1.98507,11848300.0
2007-11-13 06:30:00,1.98518,1.98583,1.98518,1.98583,27623247.0
2007-11-13 06:31:00,1.98572,1.98572,1.98526,1.98543,3821124.0
2007-11-13 06:32:00,1.9855,1.9855,1.98499,1.98499,6109800.0
2007-11-13 06:33:00,1.98501,1.98526,1.985,1.98515,2896214.0
2007-11-13 06:34:00,1.98517,1.98552,1.98517,1.98552,6573774.0
2007-11-13 06:35:00,1.98551,1.98564,1.98515,1.98515,4137436.0
2007-11-13 06:36:00,1.98496,1.9851,1.98463,1.98506,6165211.0
2007-11-13 06:37:00,1.98523,1.98545,1.98523,1.98533,2427609.0
2007-11-13 06:38:00,1.98526,1.98526,1.98483,1.98484,7319653.0
2007-11-13 06:39:00,1.98486,1.98486,1.98476,1.98477,4661148.0
2007-11-13 06:40:00,1.98427,1.98472,1.98427,1.9847,23372882.0
2007-11-13 06:41:00,1.98476,1.98476,1.98459,1.98459,9378857.0
2007-11-13 06:42:00,1.98445,1.98445,1.98375,1.98375,9719646.0
2007-11-13 06:43:00,1.98379,1.98408,1.98377,1.98408,4574074.0
2007-11-13 06:44:00,1.98411,1.98421,1.98384,1.98421,9875468.0
2007-11-13 06:45:00,1.98414,1.98414,1.98368,1.98381,6034909.0
2007-11-13 06:46:00,1.98392,1.98416,1.98388,1.98416,3466820.0
2007-11-13 06:47:00,1.98414,1.98429,1.98414,1.98429,7147241.0
2007-11-13 06:48:00,1.98408,1.98441,1.98405,1.98441,3167286.0
2007-11-13 06:49:00,1.98441,1.98444,1.98433,1.98434,1299623.0
2007-11-13 06:50:00,1.9843,1.98447,1.9842,1.98447,5031906.0
2007-11-13 06:51:00,1.98442,1.9845,1.98408,1.98408,10376004.0
2007-11-13 06:52:00,1.98461,1.98479,1.98455,1.98477,3109549.0
2007-11-13 06:53:00,1.98471,1.98493,1.98448,1.98493,1778044.0
2007-11-13 06:54:00,1.98499,1.98529,1.98491,1.98502,1684026.0
2007-11-13 06:55:00,1.98495,1.98507,1.98491,1.98491,4292815.0
2007-11-13 06:56:00,1.985,1.98523,1.98499,1.98523,7839440.0
2007-11-13 06:57:00,1.98519,1.98523,1.98492,1.98516,7392768.0
2007-11-13 06:58:00,1.98524,1.98524,1.98481,1.98481,5015232.0
2007-11-13 06:59:00,1.98481,1.98497,1.98476,1.98497,2703778.0
2007-11-13 07:00:00,1.98478,1.98502,1.98448,1.98448,5188486.0
2007-11-13 07:01:00,1.98494,1.98543,1.98492,1.98543,8354713.0
2007-11-13 07:02:00,1.98543,1.98543,1.98511,1.98541,3918491.0
2007-11-13 07:03:00,1.98541,1.98546,1.9851,1.9851,1910392.0
2007-11-13 07:04:00,1.98507,1.98515,1.98499,1.98515,12022186.0
2007-11-13 07:05:00,1.98527,1.98566,1.98527,1.98548,5959575.0
2007-11-13 07:06:00,1.98555,1.98581,1.98537,1.98557,7928917.0
2007-11-13 07:07:00,1.98553,1.98571,1.98553,1.98571,9981896.0
2007-11-13 07:08:00,1.98576,1.98584,1.98525,1.98525,2486016.0
2007-11-13 07:09:00,1.98532,1.98532,1.98492,1.98513,9167370.0
2007-11-13 07:10:00,1.98513,1.98542,1.98513,1.9854,6882141.0
2007-11-13 07:11:00,1.98531,1.98531,1.98485,1.98485,14870444.0
2007-11-13 07:12:00,1.98492,1.98507,1.98481,1.98481,2764647.0
2007-11-13 07:13:00,1.98473,1.98512,1.98473,1.98512,3417407.0
2007-11-13 07:14:00,1.98519,1.98519,1.98483,1.98483,6437078.0
2007-11-13 07:15:00,1.98475,1.98479,1.98457,1.98468,3223851.0
2007-11-13 07:16:00,1.98469,1.98471,1.98453,1.98453,2287487.0
2007-11-13 07:17:00,1.98418,1.98433,1.98408,1.98433,9317731.0
2007-11-13 07:18:00,1.98429,1.98429,1.9841,1.98427,3087003.0
2007-11-13 07:19:00,1.98419,1.98419,1.98404,1.98412,3197880.0
2007-11-13 07:20:00,1.9842,1.98447,1.9842,1.98447,13866103.0
2007-11-13 07:21:00,1.9845,1.98486,1.9845,1.98486,3218069.0
2007-11-13 07:22:00,1.98483,1.98483,1.9847,1.98472,5225870.0
2007-11-13 07:23:00,1.9844,1.98479,1.98437,1.98479,17039390.0
2007-11-13 07:24:00,1.98481,1.98489,1.98459,1.98489,17430213.0
2007-11-13 07:25:00,1.9848,1.9848,1.98377,1.98377,7973953.0
2007-11-13 07:26:00,1.98385,1.98388,1.98357,1.9838,9028946.0
2007-11-13 07:27:00,1.98385,1.98406,1.98385,1.98406,5497960.0
2007-11-13 07:28:00,1.98423,1.98446,1.98423,1.98441,11323112.0
2007-11-13 07:29:00,1.98433,1.98433,1.98396,1.98396,4477881.0
2007-11-13 07:30:00,1.98388,1.98388,1.98326,1.98374,16754827.0
2007-11-13 07:31:00,1.98369,1.98369,1.98344,1.98353,7210244.0
2007-11-13 07:32:00,1.98364,1.98425,1.98364,1.98425,5716571.0
2007-11-13 07:33:00,1.98433,1.98458,1.98427,1.98437,473292.0
2007-11-13 07:34:00,1.98448,1.9846,1.9842,1.9842,9327531.0
2007-11-13 07:35:00,1.98391,1.98391,1.98352,1.98363,4065211.0
2007-11-13 07:36:00,1.98372,1.98432,1.98372,1.98432,2418135.0
2007-11-13 07:37:00,1.98447,1.98491,1.98447,1.98474,11174394.0
2007-11-13 07:38:00,1.98449,1.98449,1.98428,1.98439,13778970.0
2007-11-13 07:39:00,1.98431,1.98431,1.98414,1.98429,9394986.0
2007-11-13 07:40:00,1.98402,1.98489,1.98402,1.98456,13906451.0
2007-11-13 07:41:00,1.98443,1.9845,1.98432,1.9845,11835181.0
2007-11-13 07:42:00,1.98457,1.98486,1.98454,1.98486,4485812.0
2007-11-13 07:43:00,1.98488,1.9858,1.98484,1.9858,3845337.0
2007-11-13 07:44:00,1.98603,1.98643,1.98603,1.98615,4996317.0
2007-11-13 07:45:00,1.98605,1.98605,1.98562,1.98562,2559956.0
2007-11-13 07:46:00,1.98544,1.98544,1.98497,1.9851,9937659.0
2007-11-13 07:47:00,1.98512,1.98542,1.98512,1.98542,28619113.0
2007-11-13 07:48:00,1.98536,1.98543,1.98532,1.98539,16130700.0
2007-11-13 07:49:00,1.98525,1.98525,1.98501,1.98521,13573088.0
2007-11-13 07:50:00,1.98518,1.98531,1.98503,1.98503,12185071.0
2007-11-13 07:51:00,1.98472,1.98512,1.98453,1.98512,6753296.0
2007-11-13 07:52:00,1.98538,1.98559,1.98538,1.98543,8666554.0
2007-11-13 07:53:00,1.98558,1.98569,1.98557,1.98565,4497478.0
2007-11-13 07:54:00,1.98587,1.98627,1.98587,1.98627,2020503.0
2007-11-13 07:55:00,1.98611,1.98611,1.98586,1.98608,14811931.0
2007-11-13 07:56:00,1.98619,1.98636,1.98615,1.98615,4173503.0
2007-11-13 07:57:00,1.98585,1.98607,1.98585,1.98604,5944534.0
2007-11-13 07:58:00,1.986,1.98614,1.98587,1.98587,8793198.0
2007-11-13 07:59:00,1.9857,1.98592,1.98549,1.98576,7552966.0
2007-11-13 08:00:00,1.98579,1.98591,1.98578,1.9859,3927067.0
2007-11-13 08:01:00,1.98582,1.98594,1.98581,1.98589,3304308.0
2007-11-13 08:02:00,1.98632,1.98643,1.98601,1.98601,6523694.0
2007-11-13 08:03:00,1.98595,1.98616,1.98594,1.98601,3800142.0
2007-11-13 08:04:00,1.98625,1.98636,1.98618,1.98619,4910788.0
2007-11-13 08:05:00,1.98608,1.98627,1.9857,1.98627,4160753.0
2007-11-13 08:06:00,1.98643,1.98656,1.98642,1.98645,2637777.0
2007-11-13 08:07:00,1.98644,1.98649,1.98636,1.98636,5817769.0
2007-11-13 08:08:00,1.98653,1.98666,1.98636,1.98643,5910474.0
2007-11-13 08:09:00,1.98637,1.9864,1.9861,1.98614,2642004.0
2007-11-13 08:10:00,1.98589,1.98667,1.98589,1.98667,14802715.0
2007-11-13 08:11:00,1.98669,1.98669,1.98496,1.98637,8917581.0
2007-11-13 08:12:00,1.98612,1.98612,1.98548,1.98548,10450348.0
2007-11-13 08:13:00,1.98528,1.98528,1.98501,1.98525,1058025.0
2007-11-13 08:14:00,1.98548,1.98588,1.98548,1.98588,5317366.0
2007-11-13 08:15:00,1.986,1.986,1.98567,1.98567,7522256.0
2007-11-13 08:16:00,1.98559,1.98569,1.98542,1.98569,9837715.0
2007-11-13 08:17:00,1.98574,1.98599,1.98574,1.9859,5725903.0
2007-11-13 08:18:00,1.98594,1.98618,1.98592,1.986,10758123.0
2007-11-13 08:19:00,1.98595,1.98605,1.98595,1.98602,4804069.0
2007-11-13 08:20:00,1.98609,1.98635,1.98609,1.98635,4829574.0
2007-11-13 08:21:00,1.98678,1.98714,1.98678,1.98714,6223908.0
2007-11-13 08:22:00,1.98722,1.98738,1.98722,1.98737,14008941.0
2007-11-13 08:23:00,1.9873,1.98767,1.9873,1.9876,4934957.0
2007-11-13 08:24:00,1.98776,1.98792,1.98776,1.98778,25543615.0
2007-11-13 08:25:00,1.98764,1.98764,1.98734,1.98734,3143063.0
2007-11-13 08:26:00,1.98718,1.98718,1.98661,1.98677,10234702.0
2007-11-13 08:27:00,1.98686,1.98698,1.98679,1.98679,11368833.0
2007-11-13 08:28:00,1.98681,1.98691,1.98667,1.98677,3701798.0
2007-11-13 08:29:00,1.9867,1.98691,1.98659,1.98691,8168809.0
2007-11-13 08:30:00,1.98697,1.98726,1.98697,1.98726,10521026.0
2007-11-13 08:31:00,1.98706,1.98731,1.98703,1.98714,5937619.0
2007-11-13 08:32:00,1.98705,1.98705,1.98684,1.98697,10490183.0
2007-11-13 08:33:00,1.98704,1.98725,1.98662,1.98662,6088729.0
2007-11-13 08:34:00,1.98666,1.98678,1.98654,1.98678,21474749.0
2007-11-13 08:35:00,1.98672,1.98672,1.98654,1.9866,4698305.0
2007-11-13 08:36:00,1.98663,1.98703,1.9866,1.98698,10074557.0
2007-11-13 08:37:00,1.98694,1.98699,1.98667,1.98667,5788835.0
2007-11-13 08:38:00,1.98659,1.98683,1.98653,1.98676,3391985.0
2007-11-13 08:39:00,1.98667,1.98667,1.98642,1.98659,4449095.0
2007-11-13 08:40:00,1.98663,1.98685,1.98663,1.98673,5342645.0
2007-11-13 08:41:00,1.98666,1.98666,1.98639,1.98655,6597713.0
2007-11-13 08:42:00,1.98657,1.98672,1.98642,1.98667,1285517.0
2007-11-13 08:43:00,1.98669,1.98709,1.98669,1.98709,1523892.0
2007-11-13 08:44:00,1.9871,1.98721,1.98696,1.98721,15985049.0
2007-11-13 08:45:00,1.98733,1.98746,1.98724,1.98744,4207815.0
2007-11-13 08:46:00,1.98732,1.98762,1.98687,1.98722,4334524.0
2007-11-13 08:47:00,1.98706,1.98717,1.98685,1.98717,1591309.0
2007-11-13 08:48:00,1.98702,1.98702,1.98661,1.98678,4987261.0
2007-11-13 08:49:00,1.98676,1.9869,1.98642,1.98642,3669097.0
2007-11-13 08:50:00,1.98637,1.98637,1.98594,1.9862,2327356.0
2007-11-13 08:51:00,1.98629,1.98634,1.98613,1.9863,9660456.0
2007-11-13 08:52:00,1.98638,1.98658,1.98638,1.98656,13808586.0
2007-11-13 08:53:00,1.9867,1.98681,1.98627,1.98627,4667274.0
2007-11-13 08:54:00,1.9866,1.9872,1.9866,1.9872,17480726.0
2007-11-13 08:55:00,1.98722,1.98722,1.9868,1.98691,6763349.0
2007-11-13 08:56:00,1.98702,1.9871,1.98686,1.98686,8070190.0
2007-11-13 08:57:00,1.98686,1.98686,1.9867,1.98675,9991983.0
2007-11-13 08:58:00,1.9869,1.98721,1.9869,1.98719,1567483.0
2007-11-13 08:59:00,1.98726,1.98759,1.98726,1.98759,13185373.0
2007-11-13 09:00:00,1.9877,1.98798,1.9877,1.98798,15614241.0
2007-11-13 09:01:00,1.98784,1.98784,1.98743,1.98752,5287696.0
2007-11-13 09:02:00,1.98748,1.98748,1.98728,1.98728,4787072.0
2007-11-13 09:03:00,1.98734,1.98737,1.98677,1.98677,6938537.0
2007-11-13 09:04:00,1.98655,1.98655,1.98615,1.98615,13207766.0
2007-11-13 09:05:00,1.98617,1.98645,1.98617,1.98641,7139307.0
2007-11-13 09:06:00,1.98613,1.98617,1.98586,1.98617,6031871.0
2007-11-13 09:07:00,1.9863,1.98645,1.9863,1.98645,8386028.0
2007-11-13 09:08:00,1.98636,1.98636,1.98592,1.98592,2895529.0
2007-11-13 09:09:00,1.98589,1.98611,1.98547,1.98611,14308224.0
2007-11-13 09:10:00,1.98609,1.98642,1.98609,1.98642,3852448.0
2007-11-13 09:11:00,1.98649,1.98677,1.98648,1.98677,659875.0
2007-11-13 09:12:00,1.98676,1.98706,1.98676,1.98706,12676313.0
2007-11-13 09:13:00,1.98738,1.98738,1.98708,1.9871,16308410.0
2007-11-13 09:14:00,1.98695,1.98695,1.9865,1.9865,10702255.0
2007-11-13 09:15:00,1.98647,1.98656,1.9864,1.98649,3348277.0
2007-11-13 09:16:00,1.98652,1.98653,1.98639,1.98639,12276197.0
2007-11-13 09:17:00,1.98622,1.98622,1.98564,1.98564,16850510.0
2007-11-13 09:18:00,1.98561,1.98561,1.98531,1.98531,20403717.0
2007-11-13 09:19:00,1.98522,1.98522,1.98439,1.98455,16251018.0
2007-11-13 09:20:00,1.98459,1.98459,1.98415,1.98415,3035234.0
2007-11-13 09:21:00,1.98422,1.98425,1.98407,1.98407,5510985.0
2007-11-13 09:22:00,1.98397,1.98421,1.98392,1.98421,18043949.0
2007-11-13 09:23:00,1.98419,1.98419,1.98403,1.98419,2106179.0
2007-11-13 09:24:00,1.98414,1.98422,1.98401,1.98403,8468498.0
2007-11-13 09:25:00,1.98395,1.98395,1.98364,1.98364,8463890.0
2007-11-13 09:26:00,1.98336,1.98336,1.98272,1.98272,8515378.0
2007-11-13 09:27:00,1.983,1.983,1.98274,1.98274,4847140.0
2007-11-13 09:28:00,1.98254,1.98254,1.98168,1.98191,22527559.0
2007-11-13 09:29:00,1.9818,1.9818,1.98119,1.98119,1112517.0
2007-11-13 09:30:00,1.98115,1.98115,1.98073,1.98073,6413380.0
2007-11-13 09:31:00,1.98081,1.98118,1.98062,1.98118,12738843.0
2007-11-13 09:32:00,1.98122,1.98124,1.98089,1.98089,4354538.0
2007-11-13 09:33:00,1.98083,1.98101,1.98068,1.98101,6189682.0
2007-11-13 09:34:00,1.98097,1.98097,1.98082,1.98094,8876651.0
2007-11-13 09:35:00,1.98111,1.98143,1.98111,1.98143,4980174.0
2007-11-13 09:36:00,1.98133,1.98149,1.98097,1.98097,3369152.0
2007-11-13 09:37:00,1.9808,1.98088,1.97998,1.97998,2832701.0
2007-11-13 09:38:00,1.97988,1.97988,1.97965,1.97972,4990228.0
2007-11-13 09:39:00,1.97959,1.97964,1.97914,1.97954,9670229.0
2007-11-13 09:40:00,1.97961,1.97996,1.97961,1.97966,30161023.0
2007-11-13 09:41:00,1.97968,1.97988,1.9795,1.97988,1080856.0
2007-11-13 09:42:00,1.97985,1.9803,1.97985,1.98013,16717127.0
2007-11-13 09:43:00,1.98012,1.98021,1.98001,1.98001,13834904.0
2007-11-13 09:44:00,1.97988,1.97988,1.97949,1.97949,4688118.0
2007-11-13 09:45:00,1.97941,1.97941,1.97858,1.97858,4675446.0
2007-11-13 09:46:00,1.97846,1.97846,1.97716,1.97716,7128017.0
2007-11-13 09:47:00,1.97741,1.97741,1.97716,1.97716,5352196.0
2007-11-13 09:48:00,1.97686,1.97703,1.97671,1.97672,15879294.0
2007-11-13 09:49:00,1.97668,1.97668,1.97623,1.97623,865528.0
2007-11-13 09:50:00,1.97631,1.97631,1.97607,1.9761,10336200.0
2007-11-13 09:51:00,1.97601,1.97601,1.97576,1.97576,1918015.0
2007-11-13 09:52:00,1.97547,1.97547,1.97526,1.97526,2145497.0
2007-11-13 09:53:00,1.97534,1.97593,1.97534,1.97593,3768521.0
2007-11-13 09:54:00,1.97609,1.97641,1.97609,1.97641,8337395.0
2007-11-13 09:55:00,1.97648,1.97649,1.97631,1.97631,2611192.0
2007-11-13 09:56:00,1.97611,1.97702,1.97591,1.97702,13691394.0
2007-11-13 09:57:00,1.97723,1.9775,1.97723,1.9775,6127175.0
2007-11-13 09:58:00,1.97765,1.97765,1.97747,1.97747,38413923.0
2007-11-13 09:59:00,1.97747,1.9776,1.97715,1.97715,15592321.0
2007-11-13 10:00:00,1.97711,1.97711,1.97679,1.97679,6571830.0
2007-11-13 10:01:00,1.9767,1.9767,1.9763,1.97658,17476864.0
2007-11-13 10:02:00,1.97672,1.97711,1.97672,1.97711,2930419.0
2007-11-13 10:03:00,1.97731,1.97783,1.97731,1.97783,632256.0
2007-11-13 10:04:00,1.9778,1.97814,1.9778,1.97814,5107530.0
2007-11-13 10:05:00,1.97818,1.97818,1.97799,1.97805,4490167.0
2007-11-13 10:06:00,1.97799,1.9782,1.97789,1.9782,6313920.0
2007-11-13 10:07:00,1.97824,1.9789,1.97824,1.9789,2117097.0
2007-11-13 10:08:00,1.97907,1.97943,1.97907,1.97943,6201556.0
2007-11-13 10:09:00,1.97937,1.97947,1.97904,1.97934,1880300.0
2007-11-13 10:10:00,1.97939,1.97966,1.9793,1.97966,4979412.0
2007-11-13 10:11:00,1.97961,1.97961,1.97936,1.97936,6355857.0
2007-11-13 10:12:00,1.9795,1.9797,1.97943,1.97965,7051390.0
2007-11-13 10:13:00,1.97963,1.9802,1.97962,1.9802,11241761.0
2007-11-13 10:14:00,1.98007,1.98007,1.97918,1.97918,24081790.0
2007-11-13 10:15:00,1.97918,1.97918,1.97891,1.97893,4756522.0
2007-11-13 10:16:00,1.97876,1.97899,1.97873,1.97899,6599017.0
2007-11-13 10:17:00,1.97884,1.97884,1.97841,1.97841,7999613.0
2007-11-13 10:18:00,1.97852,1.97898,1.97852,1.97898,3150832.0
2007-11-13 10:19:00,1.97916,1.9793,1.97913,1.97922,68542300.0
2007-11-13 10:20:00,1.97931,1.97931,1.97905,1.97905,3263252.0
2007-11-13 10:21:00,1.97907,1.97907,1.97888,1.97888,1012956.0
2007-11-13 10:22:00,1.97877,1.97914,1.97877,1.97914,24590797.0
2007-11-13 10:23:00,1.97919,1.97919,1.97904,1.97904,16014285.0
2007-11-13 10:24:00,1.97882,1.97886,1.97843,1.97844,15243608.0
2007-11-13 10:25:00,1.97853,1.97946,1.97853,1.97946,10104575.0
2007-11-13 10:26:00,1.97951,1.97983,1.97951,1.97983,14576468.0
2007-11-13 10:27:00,1.97979,1.98009,1.97979,1.98003,4931483.0
2007-11-13 10:28:00,1.98005,1.98015,1.98001,1.98015,25628050.0
2007-11-13 10:29:00,1.97997,1.97997,1.97945,1.97945,1472075.0
2007-11-13 10:30:00,1.97944,1.97961,1.97927,1.97927,1146365.0
2007-11-13 10:31:00,1.97961,1.9798,1.97961,1.97967,7819609.0
2007-11-13 10:32:00,1.97958,1.97975,1.97944,1.97973,31637380.0
2007-11-13 10:33:00,1.97975,1.97975,1.9794,1.9794,3618442.0
2007-11-13 10:34:00,1.97924,1.97939,1.97921,1.97938,5576040.0
2007-11-13 10:35:00,1.97938,1.97955,1.9793,1.97955,2012526.0
2007-11-13 10:36:00,1.97964,1.9797,1.97924,1.97949,5270208.0
2007-11-13 10:37:00,1.97939,1.97944,1.97924,1.97924,2393926.0
2007-11-13 10:38:00,1.97912,1.97948,1.97912,1.97948,14507605.0
2007-11-13 10:39:00,1.97944,1.97961,1.97929,1.97961,7556310.0
2007-11-13 10:40:00,1.97964,1.97974,1.9796,1.97974,3637370.0
2007-11-13 10:41:00,1.97968,1.97968,1.97951,1.97967,3113315.0
2007-11-13 10:42:00,1.9796,1.9798,1.97954,1.9798,7204284.0
2007-11-13 10:43:00,1.97992,1.98017,1.97992,1.98017,1294626.0
2007-11-13 10:44:00,1.98006,1.98027,1.97998,1.97998,2853466.0
2007-11-13 10:45:00,1.97995,1.98026,1.97994,1.98015,2135306.0
2007-11-13 10:46:00,1.97999,1.98015,1.97999,1.98015,5578755.0
2007-11-13 10:47:00,1.98025,1.98095,1.98025,1.98095,23546612.0
2007-11-13 10:48:00,1.98087,1.98128,1.98075,1.98128,8727418.0
2007-11-13 10:49:00,1.9813,1.98174,1.98127,1.98174,6719192.0
2007-11-13 10:50:00,1.98178,1.98206,1.98171,1.98206,4902257.0
2007-11-13 10:51:00,1.98196,1.9823,1.98196,1.9823,6845535.0
2007-11-13 10:52:00,1.98227,1.98279,1.98227,1.98279,5620943.0
2007-11-13 10:53:00,1.98264,1.98264,1.98185,1.98185,4133126.0
2007-11-13 10:54:00,1.98178,1.98178,1.98147,1.98147,1225168.0
2007-11-13 10:55:00,1.98152,1.98152,1.98126,1.98137,7874778.0
2007-11-13 10:56:00,1.98133,1.98133,1.98097,1.98109,8902430.0
2007-11-13 10:57:00,1.98113,1.98118,1.98088,1.98094,3006256.0
2007-11-13 10:58:00,1.98091,1.98092,1.98028,1.98028,3597150.0
2007-11-13 10:59:00,1.9805,1.98102,1.9805,1.98102,3134749.0
2007-11-13 11:00:00,1.98092,1.9814,1.98077,1.9814,2154988.0
2007-11-13 11:01:00,1.98149,1.98208,1.98149,1.98201,5313805.0
2007-11-13 11:02:00,1.98215,1.98239,1.98208,1.98217,4195075.0
2007-11-13 11:03:00,1.98211,1.98211,1.98182,1.98182,6773344.0
2007-11-13 11:04:00,1.98174,1.98174,1.98148,1.98148,3529278.0
2007-11-13 11:05:00,1.98136,1.98138,1.98117,1.98117,16349024.0
2007-11-13 11:06:00,1.98114,1.98114,1.98064,1.98077,5877252.0
2007-11-13 11:07:00,1.98091,1.98108,1.98088,1.98096,3191874.0
2007-11-13 11:08:00,1.98092,1.9814,1.98092,1.9814,23577671.0
2007-11-13 11:09:00,1.98139,1.98146,1.98128,1.98139,1654001.0
2007-11-13 11:10:00,1.98135,1.98135,1.98117,1.98135,12539932.0
2007-11-13 11:11:00,1.98129,1.98129,1.981,1.98112,21340515.0
2007-11-13 11:12:00,1.98127,1.98178,1.98116,1.98178,6458893.0
2007-11-13 11:13:00,1.9818,1.98213,1.9818,1.98213,12071354.0
2007-11-13 11:14:00,1.98209,1.98236,1.98209,1.98236,10978385.0
2007-11-13 11:15:00,1.9823,1.98264,1.9823,1.98264,4746421.0
2007-11-13 11:16:00,1.98268,1.98305,1.98268,1.98302,10191485.0
2007-11-13 11:17:00,1.98307,1.98351,1.98307,1.98351,5139740.0
2007-11-13 11:18:00,1.98359,1.98404,1.98359,1.98404,7852414.0
2007-11-13 11:19:00,1.98396,1.98432,1.98396,1.98432,6205089.0
2007-11-13 11:20:00,1.98436,1.98471,1.98436,1.98471,8913699.0
2007-11-13 11:21:00,1.98461,1.98502,1.98461,1.98502,3595944.0
2007-11-13 11:22:00,1.98506,1.98531,1.985,1.9853,4274611.0
2007-11-13 11:23:00,1.98536,1.98579,1.98536,1.98578,4920271.0
2007-11-13 11:24:00,1.9857,1.98601,1.9857,1.98596,11443529.0
2007-11-13 11:25:00,1.98607,1.98632,1.98592,1.98592,3713377.0
2007-11-13 11:26:00,1.98587,1.98587,1.98557,1.98557,3856641.0
2007-11-13 11:27:00,1.98559,1.98559,1.98535,1.98537,10062420.0
2007-11-13 11:28:00,1.98545,1.98561,1.98528,1.98561,5378813.0
2007-11-13 11:29:00,1.98573,1.98599,1.98573,1.98599,7006272.0
2007-11-13 11:30:00,1.98598,1.98621,1.98592,1.98619,3564926.0
2007-11-13 11:31:00,1.9863,1.9866,1.9863,1.9866,6038024.0
2007-11-13 11:32:00,1.98661,1.98705,1.98661,1.98693,13183236.0
2007-11-13 11:33:00,1.98693,1.98709,1.9869,1.9869,3863903.0
2007-11-13 11:34:00,1.9867,1.9867,1.98617,1.98617,2487489.0
2007-11-13 11:35:00,1.98596,1.98596,1.98521,1.98521,6023830.0
2007-11-13 11:36:00,1.98513,1.98538,1.98513,1.98531,9546044.0
2007-11-13 11:37:00,1.98525,1.98525,1.98504,1.98524,2983405.0
2007-11-13 11:38:00,1.98535,1.9854,1.98525,1.98532,2701628.0
2007-11-13 11:39:00,1.98527,1.98527,1.98498,1.98501,5485877.0
2007-11-13 11:40:00,1.98498,1.98504,1.9848,1.9848,5878349.0
2007-11-13 11:41:00,1.98462,1.98462,1.9842,1.9842,2425893.0
2007-11-13 11:42:00,1.98435,1.98435,1.98423,1.98423,7333849.0
2007-11-13 11:43:00,1.98405,1.98405,1.98353,1.98353,2257149.0
2007-11-13 11:44:00,1.98345,1.9835,1.98332,1.9835,24912335.0
2007-11-13 11:45:00,1.98378,1.98465,1.98378,1.98465,7322341.0
2007-11-13 11:46:00,1.98469,1.98502,1.98469,1.98502,33729718.0
2007-11-13 11:47:00,1.98491,1.98536,1.98491,1.98534,3791174.0
2007-11-13 11:48:00,1.98544,1.98572,1.98541,1.98572,12681467.0
2007-11-13 11:49:00,1.98577,1.98598,1.98576,1.98598,8450229.0
2007-11-13 11:50:00,1.986,1.98646,1.986,1.98623,3805552.0
2007-11-13 11:51:00,1.98626,1.98661,1.98626,1.98661,6841238.0
2007-11-13 11:52:00,1.98685,1.98752,1.98685,1.98752,9846230.0
2007-11-13 11:53:00,1.98746,1.98756,1.98712,1.98712,4859421.0
2007-11-13 11:54:00,1.98707,1.98707,1.98669,1.98669,12391082.0
2007-11-13 11:55:00,1.98652,1.9867,1.98652,1.9867,3734310.0
2007-11-13 11:56:00,1.9867,1.98694,1.9867,1.98688,29744527.0
2007-11-13 11:57:00,1.98693,1.98743,1.98693,1.98743,6220457.0
2007-11-13 11:58:00,1.98752,1.9877,1.9862,1.9875,4273219.0
2007-11-13 11:59:00,1.98767,1.98779,1.9876,1.98776,4750258.0
2007-11-13 12:00:00,1.9878,1.9878,1.98761,1.98769,3738896.0
2007-11-13 12:01:00,1.98754,1.98754,1.98721,1.98721,7244730.0
2007-11-13 12:02:00,1.98728,1.98728,1.987,1.987,3489256.0
2007-11-13 12:03:00,1.98687,1.98689,1.98672,1.98673,6794247.0
2007-11-13 12:04:00,1.9867,1.9867,1.98637,1.9864,9023856.0
2007-11-13 12:05:00,1.98636,1.98636,1.98608,1.98608,4947183.0
2007-11-13 12:06:00,1.98599,1.98599,1.98572,1.98574,6552309.0
2007-11-13 12:07:00,1.98581,1.98591,1.98569,1.98569,18482288.0
2007-11-13 12:08:00,1.98613,1.9862,1.9861,1.98619,14162795.0
2007-11-13 12:09:00,1.98616,1.98629,1.98616,1.98626,8518213.0
2007-11-13 12:10:00,1.98632,1.98658,1.98632,1.98636,3946092.0
2007-11-13 12:11:00,1.98629,1.98629,1.98613,1.98615,2535069.0
2007-11-13 12:12:00,1.98621,1.98646,1.98613,1.98646,4214154.0
2007-11-13 12:13:00,1.98642,1.98642,1.98624,1.98636,9356869.0
2007-11-13 12:14:00,1.98627,1.98636,1.98615,1.98636,4865706.0
2007-11-13 12:15:00,1.98667,1.98696,1.98667,1.98684,6593418.0
2007-11-13 12:16:00,1.98671,1.98671,1.98631,1.98638,3406742.0
2007-11-13 12:17:00,1.98648,1.98684,1.98648,1.98684,2370497.0
2007-11-13 12:18:00,1.98675,1.9868,1.98659,1.9868,4811765.0
2007-11-13 12:19:00,1.98693,1.98696,1.98677,1.98677,3294356.0
2007-11-13 12:20:00,1.98668,1.98712,1.98668,1.98712,5039788.0
2007-11-13 12:21:00,1.98716,1.98737,1.98716,1.98737,5786048.0
2007-11-13 12:22:00,1.98708,1.98773,1.98708,1.98773,16205573.0
2007-11-13 12:23:00,1.98796,1.98804,1.98791,1.98804,2400338.0
2007-11-13 12:24:00,1.98794,1.98798,1.98776,1.98795,14437910.0
2007-11-13 12:25:00,1.98796,1.98811,1.98764,1.98764,3189237.0
2007-11-13 12:26:00,1.98789,1.98789,1.9875,1.98763,11516917.0
2007-11-13 12:27:00,1.98755,1.98783,1.9875,1.98783,3292647.0
2007-11-13 12:28:00,1.98791,1.98795,1.98775,1.98775,26874403.0
2007-11-13 12:29:00,1.98763,1.98781,1.98763,1.98781,11800057.0
2007-11-13 12:30:00,1.98783,1.98783,1.98766,1.98772,5290041.0
2007-11-13 12:31:00,1.98767,1.98768,1.98749,1.98766,16304156.0
2007-11-13 12:32:00,1.98767,1.98776,1.98765,1.98774,13697634.0
2007-11-13 12:33:00,1.98773,1.98773,1.98742,1.98757,28197010.0
2007-11-13 12:34:00,1.9876,1.9877,1.9876,1.98763,7084644.0
2007-11-13 12:35:00,1.98764,1.98764,1.98747,1.98748,562594.0
2007-11-13 12:36:00,1.98725,1.98725,1.98685,1.98712,9678107.0
2007-11-13 12:37:00,1.98716,1.98743,1.98716,1.98729,5132416.0
2007-11-13 12:38:00,1.9873,1.9875,1.98725,1.9875,3615054.0
2007-11-13 12:39:00,1.98757,1.98801,1.98757,1.9879,9871120.0
2007-11-13 12:40:00,1.98784,1.98825,1.98784,1.98825,5577750.0
2007-11-13 12:41:00,1.98823,1.98843,1.98812,1.98812,8480645.0
2007-11-13 12:42:00,1.988,1.98807,1.98765,1.98807,8276993.0
2007-11-13 12:43:00,1.98842,1.98865,1.98842,1.98864,19879080.0
2007-11-13 12:44:00,1.9885,1.9885,1.98823,1.98838,6760299.0
2007-11-13 12:45:00,1.98841,1.98841,1.98807,1.98807,3297419.0
2007-11-13 12:46:00,1.98788,1.98788,1.98749,1.98749,30477086.0
2007-11-13 12:47:00,1.98734,1.98736,1.98717,1.98736,8990533.0
2007-11-13 12:48:00,1.98736,1.98758,1.98736,1.98758,2023292.0
2007-11-13 12:49:00,1.98763,1.98767,1.98739,1.98767,9301233.0
2007-11-13 12:50:00,1.98769,1.98769,1.9875,1.98752,14289879.0
2007-11-13 12:51:00,1.98783,1.98802,1.98782,1.98793,2551635.0
2007-11-13 12:52:00,1.98785,1.98785,1.98765,1.98771,2709716.0
2007-11-13 12:53:00,1.98772,1.98794,1.98772,1.98787,2539600.0
2007-11-13 12:54:00,1.98783,1.98785,1.9876,1.9876,3242517.0
2007-11-13 12:55:00,1.98754,1.98763,1.98714,1.98714,7018208.0
2007-11-13 12:56:00,1.98706,1.98727,1.98706,1.98724,8031681.0
2007-11-13 12:57:00,1.98742,1.98789,1.98742,1.98789,5341829.0
2007-11-13 12:58:00,1.98778,1.98836,1.98777,1.98836,29169567.0
2007-11-13 12:59:00,1.98819,1.98819,1.98753,1.98753,4802299.0
2007-11-13 13:00:00,1.98732,1.98779,1.98732,1.98779,6461396.0
2007-11-13 13:01:00,1.98793,1.98824,1.98793,1.98824,5706461.0
2007-11-13 13:02:00,1.98823,1.98823,1.98804,1.98804,6933609.0
2007-11-13 13:03:00,1.98807,1.98807,1.98797,1.988,15327674.0
2007-11-13 13:04:00,1.98811,1.98835,1.98811,1.98835,3592059.0
2007-11-13 13:05:00,1.98828,1.98828,1.98766,1.98771,5129263.0
2007-11-13 13:06:00,1.98762,1.98771,1.98751,1.98752,14689098.0
2007-11-13 13:07:00,1.98779,1.98803,1.98768,1.98803,4882652.0
2007-11-13 13:08:00,1.98816,1.98833,1.98782,1.98782,2346045.0
2007-11-13 13:09:00,1.98814,1.98834,1.98808,1.9881,8106139.0
2007-11-13 13:10:00,1.98831,1.98858,1.98831,1.98858,2201370.0
2007-11-13 13:11:00,1.98864,1.98872,1.98834,1.9884,20629144.0
2007-11-13 13:12:00,1.98833,1.98833,1.98809,1.98809,5766391.0
2007-11-13 13:13:00,1.98805,1.98805,1.98769,1.98777,4290110.0
2007-11-13 13:14:00,1.98776,1.98776,1.98734,1.98737,7031143.0
2007-11-13 13:15:00,1.98731,1.98731,1.98684,1.98684,4157317.0
2007-11-13 13:16:00,1.98678,1.98698,1.98664,1.98698,5953989.0
2007-11-13 13:17:00,1.98701,1.98709,1.98695,1.98696,4936952.0
2007-11-13 13:18:00,1.9871,1.98737,1.9871,1.98737,4646852.0
2007-11-13 13:19:00,1.98731,1.98744,1.98725,1.98725,1835991.0
2007-11-13 13:20:00,1.98723,1.98724,1.98703,1.98722,5607645.0
2007-11-13 13:21:00,1.9872,1.98732,1.9872,1.9872,1224254.0
2007-11-13 13:22:00,1.98713,1.98713,1.98685,1.98692,3050499.0
2007-11-13 13:23:00,1.98682,1.98682,1.98634,1.98664,11246506.0
2007-11-13 13:24:00,1.9867,1.98674,1.98657,1.98663,24387696.0
2007-11-13 13:25:00,1.9867,1.9867,1.98626,1.98626,7728521.0
2007-11-13 13:26:00,1.98644,1.98654,1.98634,1.98634,6311958.0
2007-11-13 13:27:00,1.98629,1.98654,1.98629,1.98642,10001974.0
2007-11-13 13:28:00,1.98635,1.98635,1.98614,1.98614,4927031.0
2007-11-13 13:29:00,1.98592,1.98592,1.98558,1.98558,9966005.0
2007-11-13 13:30:00,1.98546,1.98551,1.98522,1.98522,5892309.0
2007-11-13 13:31:00,1.9852,1.9852,1.98491,1.98492,397937.0
2007-11-13 13:32:00,1.98491,1.98491,1.98459,1.98483,3542197.0
2007-11-13 13:33:00,1.98469,1.98509,1.98463,1.98509,7016631.0
2007-11-13 13:34:00,1.98527,1.98553,1.98527,1.98553,3660305.0
2007-11-13 13:35:00,1.9856,1.98583,1.98541,1.98583,8875870.0
2007-11-13 13:36:00,1.98591,1.98599,1.98582,1.98596,6440608.0
2007-11-13 13:37:00,1.98605,1.98672,1.98605,1.98672,7124583.0
2007-11-13 13:38:00,1.98676,1.98723,1.98642,1.98723,30429686.0
2007-11-13 13:39:00,1.98692,1.98692,1.98644,1.98667,15011629.0
2007-11-13 13:40:00,1.9868,1.98701,1.9868,1.98701,6655906.0
2007-11-13 13:41:00,1.98701,1.98743,1.98699,1.98743,3968435.0
2007-11-13 13:42:00,1.98762,1.98814,1.98762,1.98814,16087381.0
2007-11-13 13:43:00,1.98819,1.98847,1.98819,1.98826,8690387.0
2007-11-13 13:44:00,1.98806,1.98806,1.987,1.987,17499811.0
2007-11-13 13:45:00,1.98682,1.98682,1.98637,1.98637,4047509.0
2007-11-13 13:46:00,1.98637,1.98653,1.98637,1.98653,9785451.0
2007-11-13 13:47:00,1.98637,1.98661,1.98637,1.98646,2992508.0
2007-11-13 13:48:00,1.98639,1.98639,1.98598,1.98598,7683458.0
2007-11-13 13:49:00,1.98597,1.98597,1.98572,1.98572,7078530.0
2007-11-13 13:50:00,1.98558,1.98561,1.98535,1.98535,4379344.0
2007-11-13 13:51:00,1.98534,1.98534,1.9849,1.9849,5735404.0
2007-11-13 13:52:00,1.98498,1.98498,1.98466,1.98466,24330260.0
2007-11-13 13:53:00,1.98462,1.98462,1.98426,1.98429,4230006.0
2007-11-13 13:54:00,1.98428,1.98428,1.98365,1.98391,5742188.0
2007-11-13 13:55:00,1.98384,1.98384,1.98251,1.98251,3835008.0
2007-11-13 13:56:00,1.98245,1.98245,1.98164,1.98164,15434325.0
2007-11-13 13:57:00,1.98148,1.98154,1.9813,1.98154,7652567.0
2007-11-13 13:58:00,1.98169,1.98207,1.98167,1.98207,18024840.0
2007-11-13 13:59:00,1.98202,1.98219,1.98202,1.98213,32173984.0
2007-11-13 14:00:00,1.98195,1.98195,1.98163,1.98163,6535596.0
2007-11-13 14:01:00,1.98138,1.98143,1.98131,1.98141,2111291.0
2007-11-13 14:02:00,1.98155,1.9822,1.98155,1.9822,1757652.0
2007-11-13 14:03:00,1.98246,1.98278,1.98233,1.98233,13009901.0
2007-11-13 14:04:00,1.98219,1.98219,1.98151,1.98151,4880478.0
2007-11-13 14:05:00,1.98147,1.98147,1.98065,1.98068,10477491.0
2007-11-13 14:06:00,1.9807,1.9807,1.98044,1.98044,9962114.0
2007-11-13 14:07:00,1.98031,1.98034,1.98006,1.98006,507299.0
2007-11-13 14:08:00,1.98002,1.98002,1.97964,1.97964,13806029.0
2007-11-13 14:09:00,1.97961,1.97961,1.97928,1.97928,5304076.0
2007-11-13 14:10:00,1.97928,1.97928,1.97899,1.97902,1190050.0
2007-11-13 14:11:00,1.97902,1.97902,1.97859,1.97865,16536407.0
2007-11-13 14:12:00,1.97882,1.97924,1.97882,1.97924,8108688.0
2007-11-13 14:13:00,1.97928,1.97936,1.97896,1.97896,1477315.0
2007-11-13 14:14:00,1.97907,1.97907,1.97866,1.97866,6283164.0
2007-11-13 14:15:00,1.97864,1.97864,1.97841,1.97856,20575569.0
2007-11-13 14:16:00,1.97836,1.97838,1.97807,1.97807,2316184.0
2007-11-13 14:17:00,1.97798,1.97798,1.97676,1.97676,5220891.0
2007-11-13 14:18:00,1.9765,1.97664,1.97642,1.97642,19952740.0
2007-11-13 14:19:00,1.97639,1.97639,1.97607,1.97607,2211653.0
2007-11-13 14:20:00,1.97597,1.97603,1.9756,1.97603,5600441.0
2007-11-13 14:21:00,1.97614,1.97638,1.97611,1.97612,21433596.0
2007-11-13 14:22:00,1.97648,1.97695,1.97648,1.97695,5861122.0
2007-11-13 14:23:00,1.97689,1.97689,1.97613,1.97613,2297750.0
2007-11-13 14:24:00,1.97602,1.97639,1.9759,1.97609,15214606.0
2007-11-13 14:25:00,1.97617,1.97663,1.97617,1.97663,4673821.0
2007-11-13 14:26:00,1.97671,1.977,1.97671,1.977,8185585.0
2007-11-13 14:27:00,1.97704,1.97738,1.97691,1.97738,3213737.0
2007-11-13 14:28:00,1.97741,1.97763,1.97741,1.97763,2980300.0
2007-11-13 14:29:00,1.97767,1.97796,1.97767,1.97796,7578137.0
2007-11-13 14:30:00,1.97801,1.97827,1.97801,1.97827,6026572.0
2007-11-13 14:31:00,1.97825,1.97864,1.97825,1.97864,2716008.0
2007-11-13 14:32:00,1.97871,1.97892,1.97871,1.97892,7278450.0
2007-11-13 14:33:00,1.97893,1.97941,1.97893,1.97941,6763056.0
2007-11-13 14:34:00,1.97947,1.97978,1.9794,1.97978,1614214.0
2007-11-13 14:35:00,1.97978,1.98006,1.97972,1.98001,9335496.0
2007-11-13 14:36:00,1.98014,1.9804,1.98014,1.9804,10955035.0
2007-11-13 14:37:00,1.98056,1.98056,1.98028,1.98028,3671915.0
2007-11-13 14:38:00,1.9802,1.98039,1.98013,1.98038,5214604.0
2007-11-13 14:39:00,1.98021,1.98032,1.98018,1.98024,11296929.0
2007-11-13 14:40:00,1.98001,1.98001,1.97954,1.97954,29327592.0
2007-11-13 14:41:00,1.97956,1.97956,1.97922,1.97922,3950663.0
2007-11-13 14:42:00,1.97924,1.97928,1.97914,1.97918,12321970.0
2007-11-13 14:43:00,1.97945,1.9801,1.97945,1.9801,5190152.0
2007-11-13 14:44:00,1.97999,1.98018,1.97987,1.97987,7206547.0
2007-11-13 14:45:00,1.97985,1.97985,1.97955,1.9796,3891210.0
2007-11-13 14:46:00,1.97956,1.97956,1.97923,1.97923,24192750.0
2007-11-13 14:47:00,1.97928,1.97928,1.97895,1.97903,9253320.0
2007-11-13 14:48:00,1.97902,1.97902,1.97876,1.97876,3412208.0
2007-11-13 14:49:00,1.97874,1.97874,1.97826,1.97826,13006462.0
2007-11-13 14:50:00,1.9783,1.9783,1.97812,1.97813,1870787.0
2007-11-13 14:51:00,1.978,1.97802,1.97659,1.97781,2227576.0
2007-11-13 14:52:00,1.97772,1.97772,1.97748,1.97752,5814278.0
2007-11-13 14:53:00,1.97737,1.9774,1.97711,1.97711,2424775.0
2007-11-13 14:54:00,1.97697,1.97708,1.97663,1.97667,38203829.0
2007-11-13 14:55:00,1.97665,1.97665,1.97627,1.97629,6870413.0
2007-11-13 14:56:00,1.9761,1.97621,1.97596,1.97596,8322048.0
2007-11-13 14:57:00,1.97593,1.97593,1.97559,1.97559,12157974.0
2007-11-13 14:58:00,1.97567,1.97567,1.97522,1.97522,11337243.0
2007-11-13 14:59:00,1.97523,1.97523,1.97474,1.97486,250185.0
2007-11-13 15:00:00,1.97487,1.97497,1.97487,1.9749,4458147.0
2007-11-13 15:01:00,1.97492,1.97495,1.97482,1.97495,9758476.0
2007-11-13 15:02:00,1.97505,1.97539,1.97505,1.97539,5468420.0
2007-11-13 15:03:00,1.97534,1.97578,1.97534,1.97578,7869016.0
2007-11-13 15:04:00,1.97581,1.97595,1.97579,1.97591,5211860.0
2007-11-13 15:05:00,1.97599,1.97649,1.97599,1.97649,6137547.0
2007-11-13 15:06:00,1.97658,1.97658,1.97597,1.9764,5201170.0
2007-11-13 15:07:00,1.97648,1.97682,1.97648,1.97682,13123059.0
2007-11-13 15:08:00,1.9768,1.9768,1.9765,1.9767,6669953.0
2007-11-13 15:09:00,1.97679,1.97701,1.97674,1.97701,4983634.0
2007-11-13 15:10:00,1.97711,1.97737,1.97711,1.97737,7752704.0
2007-11-13 15:11:00,1.97753,1.97768,1.97748,1.97766,3304053.0
2007-11-13 15:12:00,1.97773,1.97817,1.97773,1.97795,5218207.0
2007-11-13 15:13:00,1.97784,1.97799,1.97782,1.97799,9956660.0
2007-11-13 15:14:00,1.97811,1.97859,1.97811,1.97859,14239488.0
2007-11-13 15:15:00,1.97891,1.97927,1.97891,1.97927,10279793.0
2007-11-13 15:16:00,1.97945,1.97952,1.97905,1.97905,8600960.0
2007-11-13 15:17:00,1.97902,1.9792,1.97893,1.9792,10214999.0
2007-11-13 15:18:00,1.97927,1.97927,1.97839,1.97839,2811234.0
2007-11-13 15:19:00,1.97824,1.97824,1.97775,1.97775,1431156.0
2007-11-13 15:20:00,1.97784,1.97807,1.97757,1.97807,8117415.0
2007-11-13 15:21:00,1.97833,1.97879,1.97833,1.97879,11787265.0
2007-11-13 15:22:00,1.97879,1.97924,1.97879,1.97924,19437204.0
2007-11-13 15:23:00,1.9795,1.9795,1.97924,1.97924,4455048.0
2007-11-13 15:24:00,1.97917,1.97917,1.97889,1.97914,2162440.0
2007-11-13 15:25:00,1.97913,1.97913,1.97872,1.97874,4319871.0
2007-11-13 15:26:00,1.97871,1.97871,1.97847,1.97871,15464611.0
2007-11-13 15:27:00,1.97871,1.97882,1.97843,1.97882,6871135.0
2007-11-13 15:28:00,1.97896,1.9791,1.97887,1.97887,2228963.0
2007-11-13 15:29:00,1.97882,1.97894,1.97868,1.97894,2107866.0
2007-11-13 15:30:00,1.97894,1.97894,1.97842,1.97842,7547590.0
2007-11-13 15:31:00,1.97837,1.97908,1.97833,1.97908,2465117.0
2007-11-13 15:32:00,1.97908,1.97908,1.97871,1.97871,8402520.0
2007-11-13 15:33:00,1.97873,1.97876,1.97867,1.97872,6960624.0
2007-11-13 15:34:00,1.97863,1.97863,1.9783,1.97848,3231632.0
2007-11-13 15:35:00,1.97856,1.97868,1.97834,1.97839,25723168.0
2007-11-13 15:36:00,1.9784,1.9787,1.97796,1.9787,8165582.0
2007-11-13 15:37:00,1.97875,1.97875,1.97845,1.97845,1107623.0
2007-11-13 15:38:00,1.97839,1.97841,1.97824,1.97825,14802948.0
2007-11-13 15:39:00,1.9782,1.9782,1.97806,1.97806,2262402.0
2007-11-13 15:40:00,1.97824,1.97826,1.97814,1.97826,1700824.0
2007-11-13 15:41:00,1.97819,1.97819,1.97783,1.97784,2727216.0
2007-11-13 15:42:00,1.97784,1.97786,1.97758,1.97786,7687041.0
2007-11-13 15:43:00,1.97796,1.97811,1.97793,1.97807,1364042.0
2007-11-13 15:44:00,1.97806,1.9782,1.97773,1.97806,9222604.0
2007-11-13 15:45:00,1.97802,1.97812,1.97789,1.97812,8101467.0
2007-11-13 15:46:00,1.97833,1.97907,1.97833,1.97907,3585819.0
2007-11-13 15:47:00,1.97916,1.9793,1.97914,1.97916,4740471.0
2007-11-13 15:48:00,1.97875,1.97945,1.97875,1.97945,8143569.0
2007-11-13 15:49:00,1.97947,1.97996,1.97947,1.97996,2493512.0
2007-11-13 15:50:00,1.98009,1.98039,1.97999,1.98037,16621125.0
2007-11-13 15:51:00,1.98044,1.98052,1.98034,1.98052,2248684.0
2007-11-13 15:52:00,1.98041,1.98075,1.98041,1.9807,1337795.0
2007-11-13 15:53:00,1.98072,1.98072,1.98027,1.98027,3324087.0
2007-11-13 15:54:00,1.98016,1.98027,1.97963,1.97963,6462896.0
2007-11-13 15:55:00,1.97958,1.97958,1.97912,1.97919,4331997.0
2007-11-13 15:56:00,1.97919,1.97922,1.97775,1.97896,7436435.0
2007-11-13 15:57:00,1.97892,1.9793,1.97865,1.97865,20293135.0
2007-11-13 15:58:00,1.97857,1.97891,1.9784,1.97891,22231135.0
2007-11-13 15:59:00,1.97902,1.97953,1.97902,1.97953,4417670.0
2007-11-13 16:00:00,1.97962,1.97962,1.97924,1.97924,6053744.0
2007-11-13 16:01:00,1.97912,1.97914,1.9789,1.97914,2664056.0
2007-11-13 16:02:00,1.97931,1.97952,1.97931,1.97952,18557361.0
2007-11-13 16:03:00,1.97967,1.97993,1.97967,1.97979,2222649.0
2007-11-13 16:04:00,1.97981,1.97998,1.97981,1.97998,17829717.0
2007-11-13 16:05:00,1.97987,1.97987,1.97965,1.97977,9305759.0
2007-11-13 16:06:00,1.9799,1.98007,1.9799,1.98007,11688419.0
2007-11-13 16:07:00,1.98021,1.98069,1.98021,1.98069,3844462.0
2007-11-13 16:08:00,1.9807,1.98092,1.98066,1.98092,13044631.0
2007-11-13 16:09:00,1.98106,1.98171,1.98106,1.98171,3801073.0
2007-11-13 16:10:00,1.9817,1.9817,1.9813,1.9813,1753193.0
2007-11-13 16:11:00,1.9811,1.98118,1.98101,1.98114,7756367.0
2007-11-13 16:12:00,1.98119,1.9813,1.98113,1.98124,4665554.0
2007-11-13 16:13:00,1.98115,1.9817,1.98106,1.9817,14002138.0
2007-11-13 16:14:00,1.9819,1.98213,1.9819,1.98202,2060658.0
2007-11-13 16:15:00,1.98198,1.98255,1.98198,1.98255,5054832.0
2007-11-13 16:16:00,1.98263,1.98294,1.98263,1.98274,15775010.0
2007-11-13 16:17:00,1.98281,1.9832,1.98281,1.9832,6444237.0
2007-11-13 16:18:00,1.98326,1.98336,1.98316,1.98316,10173660.0
2007-11-13 16:19:00,1.98316,1.98316,1.98266,1.98266,17718761.0
2007-11-13 16:20:00,1.98287,1.9831,1.98287,1.98297,10973745.0
2007-11-13 16:21:00,1.9832,1.9836,1.98314,1.9836,9794578.0
2007-11-13 16:22:00,1.9835,1.98391,1.9835,1.98375,14484546.0
2007-11-13 16:23:00,1.98394,1.98425,1.98394,1.98425,29229020.0
2007-11-13 16:24:00,1.98426,1.98453,1.98425,1.98453,2224684.0
2007-11-13 16:25:00,1.98457,1.98483,1.98457,1.98483,4631706.0
2007-11-13 16:26:00,1.98488,1.98519,1.98488,1.98519,16887656.0
2007-11-13 16:27:00,1.98523,1.98556,1.98523,1.98556,5083662.0
2007-11-13 16:28:00,1.98555,1.98585,1.98554,1.98585,6156920.0
2007-11-13 16:29:00,1.98581,1.98612,1.98581,1.98612,6373737.0
2007-11-13 16:30:00,1.98611,1.98641,1.98611,1.98641,8508720.0
2007-11-13 16:31:00,1.98644,1.9867,1.98644,1.9867,11980617.0
2007-11-13 16:32:00,1.98672,1.98707,1.98667,1.98707,5627814.0
2007-11-13 16:33:00,1.98705,1.98735,1.98705,1.98734,2903597.0
2007-11-13 16:34:00,1.98741,1.98783,1.98741,1.98783,10423135.0
2007-11-13 16:35:00,1.98782,1.98804,1.98782,1.98804,6020759.0
2007-11-13 16:36:00,1.9881,1.9885,1.9881,1.9885,9026888.0
2007-11-13 16:37:00,1.98854,1.98874,1.98853,1.98869,2442524.0
2007-11-13 16:38:00,1.98887,1.98915,1.98885,1.98915,6739833.0
2007-11-13 16:39:00,1.98916,1.98945,1.98916,1.98945,7141915.0
2007-11-13 16:40:00,1.98945,1.98992,1.98945,1.98991,4920324.0
2007-11-13 16:41:00,1.98997,1.99024,1.98996,1.99024,2252839.0
2007-11-13 16:42:00,1.99022,1.99077,1.99022,1.99075,19266367.0
2007-11-13 16:43:00,1.99074,1.99074,1.99006,1.99006,7952782.0
2007-11-13 16:44:00,1.99026,1.99029,1.98987,1.98988,14889246.0
2007-11-13 16:45:00,1.98975,1.98986,1.98974,1.98974,9669342.0
2007-11-13 16:46:00,1.98957,1.98972,1.98932,1.98972,8873281.0
2007-11-13 16:47:00,1.98958,1.98963,1.98916,1.98943,3524553.0
2007-11-13 16:48:00,1.98923,1.9897,1.98915,1.9897,3117214.0
2007-11-13 16:49:00,1.98982,1.99021,1.98982,1.99021,10532404.0
2007-11-13 16:50:00,1.99017,1.99044,1.99017,1.99044,4759176.0
2007-11-13 16:51:00,1.99038,1.9906,1.99038,1.9906,25111827.0
2007-11-13 16:52:00,1.99061,1.99066,1.99049,1.99056,11290556.0
2007-11-13 16:53:00,1.99064,1.99142,1.99064,1.99142,9240818.0
2007-11-13 16:54:00,1.99164,1.99201,1.99164,1.99201,6770944.0
2007-11-13 16:55:00,1.99228,1.99281,1.99228,1.99281,7331476.0
2007-11-13 16:56:00,1.99285,1.99301,1.99261,1.99301,7986368.0
2007-11-13 16:57:00,1.99314,1.99325,1.99311,1.99325,8217102.0
2007-11-13 16:58:00,1.99337,1.99431,1.99337,1.99431,10711899.0
2007-11-13 16:59:00,1.99451,1.99523,1.99451,1.99523,1830269.0
2007-11-13 17:00:00,1.9953,1.99597,1.9953,1.99597,4984086.0
2007-11-13 17:01:00,1.99613,1.99681,1.99613,1.99681,993606.0
2007-11-13 17:02:00,1.99675,1.99709,1.99675,1.99709,3857416.0
2007-11-13 17:03:00,1.99715,1.99745,1.99715,1.99745,8538727.0
2007-11-13 17:04:00,1.99733,1.99778,1.99733,1.99767,11619658.0
2007-11-13 17:05:00,1.99787,1.99809,1.9965,1.99809,2895925.0
2007-11-13 17:06:00,1.99803,1.99839,1.99803,1.99839,4841130.0
2007-11-13 17:07:00,1.99845,1.99879,1.99833,1.99879,6426345.0
2007-11-13 17:08:00,1.99873,1.9992,1.99873,1.99907,14219131.0
2007-11-13 17:09:00,1.99901,1.99906,1.99881,1.99906,2971462.0
2007-11-13 17:10:00,1.99895,1.99895,1.99855,1.99857,2984064.0
2007-11-13 17:11:00,1.99875,1.99886,1.99874,1.99874,1740573.0
2007-11-13 17:12:00,1.99866,1.99877,1.99866,1.99871,35647635.0
2007-11-13 17:13:00,1.99885,1.99931,1.9988,1.99931,4849315.0
2007-11-13 17:14:00,1.9994,1.99969,1.9994,1.99969,2549093.0
2007-11-13 17:15:00,1.99981,1.99981,1.9991,1.99943,6401152.0
2007-11-13 17:16:00,1.9993,1.9993,1.99893,1.99893,4690648.0
2007-11-13 17:17:00,1.9986,1.9986,1.9984,1.99854,4611149.0
2007-11-13 17:18:00,1.99845,1.99857,1.99819,1.99857,4720227.0
2007-11-13 17:19:00,1.99864,1.99864,1.99831,1.9984,8545673.0
2007-11-13 17:20:00,1.99836,1.99846,1.99791,1.99791,6505986.0
2007-11-13 17:21:00,1.99778,1.99778,1.99745,1.99751,13953752.0
2007-11-13 17:22:00,1.99748,1.99764,1.99748,1.99764,12376534.0
2007-11-13 17:23:00,1.99762,1.99772,1.99733,1.99733,5793156.0
2007-11-13 17:24:00,1.99724,1.99728,1.99636,1.99636,2750869.0
2007-11-13 17:25:00,1.99668,1.99668,1.99599,1.99599,3453862.0
2007-11-13 17:26:00,1.99603,1.99613,1.99585,1.99585,12760088.0
2007-11-13 17:27:00,1.99565,1.99582,1.99556,1.9956,8888101.0
2007-11-13 17:28:00,1.99556,1.99556,1.99538,1.99541,9587048.0
2007-11-13 17:29:00,1.99554,1.99603,1.99554,1.99603,44389522.0
2007-11-13 17:30:00,1.99622,1.9965,1.99622,1.99649,3569711.0
2007-11-13 17:31:00,1.99663,1.99753,1.99663,1.99753,1030645.0
2007-11-13 17:32:00,1.99762,1.99795,1.99762,1.9978,12523115.0
2007-11-13 17:33:00,1.99788,1.99807,1.99788,1.99802,2823289.0
2007-11-13 17:34:00,1.9981,1.99828,1.99794,1.99828,4503325.0
2007-11-13 17:35:00,1.99837,1.99875,1.99837,1.99875,9585814.0
2007-11-13 17:36:00,1.99881,1.99924,1.99881,1.99924,10529609.0
2007-11-13 17:37:00,1.99913,1.99913,1.99891,1.99891,2297967.0
2007-11-13 17:38:00,1.9988,1.99883,1.99825,1.99825,4566410.0
2007-11-13 17:39:00,1.99804,1.99804,1.99777,1.99787,8114889.0
2007-11-13 17:40:00,1.99775,1.99776,1.99763,1.99767,4446601.0
2007-11-13 17:41:00,1.99767,1.99774,1.99744,1.99744,3451161.0
2007-11-13 17:42:00,1.99727,1.99727,1.99664,1.99664,11204679.0
2007-11-13 17:43:00,1.99664,1.99673,1.99639,1.99639,3448838.0
2007-11-13 17:44:00,1.99659,1.99681,1.99629,1.99681,7167948.0
2007-11-13 17:45:00,1.99697,1.99716,1.99681,1.99716,1809021.0
2007-11-13 17:46:00,1.99702,1.99708,1.99674,1.99674,12234441.0
2007-11-13 17:47:00,1.99656,1.99663,1.99643,1.99649,4982816.0
2007-11-13 17:48:00,1.99645,1.99645,1.99589,1.99627,11066216.0
2007-11-13 17:49:00,1.99627,1.99646,1.99627,1.99639,9055190.0
2007-11-13 17:50:00,1.99641,1.99646,1.99578,1.99578,68015885.0
2007-11-13 17:51:00,1.99554,1.99554,1.99534,1.9955,4136538.0
2007-11-13 17:52:00,1.99426,1.99587,1.99426,1.99578,3718531.0
2007-11-13 17:53:00,1.99582,1.99582,1.99565,1.99575,493530.0
2007-11-13 17:54:00,1.99559,1.99559,1.99538,1.99552,4173881.0
2007-11-13 17:55:00,1.99538,1.99538,1.99511,1.99522,14011336.0
2007-11-13 17:56:00,1.99523,1.99523,1.99502,1.99502,2890037.0
2007-11-13 17:57:00,1.99519,1.99542,1.99495,1.99495,3509877.0
2007-11-13 17:58:00,1.99515,1.99517,1.99501,1.99502,15549750.0
2007-11-13 17:59:00,1.99505,1.9951,1.99491,1.9951,10999815.0
2007-11-13 18:00:00,1.99516,1.99537,1.99507,1.99518,16129777.0
2007-11-13 18:01:00,1.99515,1.99518,1.99495,1.99495,9463179.0
2007-11-13 18:02:00,1.99513,1.99541,1.99513,1.99534,927789.0
2007-11-13 18:03:00,1.99521,1.99529,1.99498,1.99523,7344462.0
2007-11-13 18:04:00,1.99532,1.99532,1.99519,1.99521,5851243.0
2007-11-13 18:05:00,1.99523,1.99542,1.99508,1.99542,6037255.0
2007-11-13 18:06:00,1.99533,1.99542,1.99522,1.99522,21614598.0
2007-11-13 18:07:00,1.99513,1.99534,1.99513,1.99523,4292980.0
2007-11-13 18:08:00,1.99515,1.99524,1.99504,1.99524,1488407.0
2007-11-13 18:09:00,1.99529,1.99544,1.99522,1.99522,6925942.0
2007-11-13 18:10:00,1.99519,1.99519,1.99498,1.995,2503801.0
2007-11-13 18:11:00,1.99504,1.99511,1.99494,1.99506,9225576.0
2007-11-13 18:12:00,1.99491,1.99496,1.99491,1.99496,18062338.0
2007-11-13 18:13:00,1.99497,1.9951,1.99481,1.9951,3918110.0
2007-11-13 18:14:00,1.99525,1.99599,1.99525,1.99567,30872416.0
2007-11-13 18:15:00,1.99577,1.99613,1.99577,1.99595,4283233.0
2007-11-13 18:16:00,1.99584,1.99637,1.9958,1.99637,3339423.0
2007-11-13 18:17:00,1.99648,1.99659,1.99647,1.99657,3736180.0
2007-11-13 18:18:00,1.99643,1.99643,1.9962,1.9962,3738157.0
2007-11-13 18:19:00,1.99614,1.99614,1.99562,1.99562,5317193.0
2007-11-13 18:20:00,1.99535,1.99535,1.99467,1.99467,9987657.0
2007-11-13 18:21:00,1.99463,1.99463,1.99433,1.99433,4602777.0
2007-11-13 18:22:00,1.99423,1.99425,1.99395,1.99398,3614458.0
2007-11-13 18:23:00,1.99394,1.99394,1.9935,1.99382,16166762.0
2007-11-13 18:24:00,1.9939,1.99398,1.99387,1.99389,13740112.0
2007-11-13 18:25:00,1.99377,1.99377,1.9934,1.9934,7308195.0
2007-11-13 18:26:00,1.99345,1.99361,1.99343,1.99361,4641605.0
2007-11-13 18:27:00,1.99373,1.99395,1.99373,1.99393,7054547.0
2007-11-13 18:28:00,1.99409,1.99429,1.99409,1.99429,16525582.0
2007-11-13 18:29:00,1.99423,1.99434,1.99406,1.99434,7590866.0
2007-11-13 18:30:00,1.9941,1.9941,1.99357,1.99389,2869609.0
2007-11-13 18:31:00,1.99403,1.99406,1.99393,1.99405,2824102.0
2007-11-13 18:32:00,1.9939,1.9939,1.99359,1.99359,3153824.0
2007-11-13 18:33:00,1.99348,1.99349,1.99321,1.99326,3931533.0
2007-11-13 18:34:00,1.99319,1.99326,1.993,1.9932,1059659.0
2007-11-13 18:35:00,1.99309,1.99309,1.99302,1.99304,4310656.0
2007-11-13 18:36:00,1.993,1.99306,1.9929,1.9929,3034333.0
2007-11-13 18:37:00,1.99285,1.99285,1.99245,1.99245,3528294.0
2007-11-13 18:38:00,1.9924,1.99258,1.9924,1.99258,6665459.0
2007-11-13 18:39:00,1.99265,1.99287,1.9926,1.99273,1970415.0
2007-11-13 18:40:00,1.99265,1.99334,1.99265,1.99334,3602755.0
2007-11-13 18:41:00,1.99346,1.99388,1.99346,1.99388,3272568.0
2007-11-13 18:42:00,1.99397,1.99425,1.99397,1.99425,6869222.0
2007-11-13 18:43:00,1.99429,1.99459,1.99421,1.99459,1619945.0
2007-11-13 18:44:00,1.9945,1.99506,1.9945,1.99506,3848021.0
2007-11-13 18:45:00,1.99509,1.99557,1.99509,1.99557,1298531.0
2007-11-13 18:46:00,1.99574,1.99606,1.99574,1.99606,6210455.0
2007-11-13 18:47:00,1.99623,1.99667,1.99623,1.99667,6294915.0
2007-11-13 18:48:00,1.9968,1.99703,1.99668,1.99668,27075554.0
2007-11-13 18:49:00,1.99667,1.99683,1.99667,1.99683,27381996.0
2007-11-13 18:50:00,1.9968,1.99698,1.9968,1.99689,9366448.0
2007-11-13 18:51:00,1.99687,1.99687,1.99596,1.99596,2802132.0
2007-11-13 18:52:00,1.99612,1.99612,1.99585,1.99593,7348237.0
2007-11-13 18:53:00,1.99599,1.99688,1.99599,1.99688,7723769.0
2007-11-13 18:54:00,1.99697,1.99737,1.99672,1.99737,5272920.0
2007-11-13 18:55:00,1.99748,1.99796,1.99748,1.99796,956981.0
2007-11-13 18:56:00,1.99811,1.9982,1.99789,1.99813,22528854.0
2007-11-13 18:57:00,1.99805,1.99805,1.99682,1.99693,6530736.0
2007-11-13 18:58:00,1.99716,1.99738,1.99716,1.99738,7894341.0
2007-11-13 18:59:00,1.99736,1.99758,1.99736,1.99758,28279879.0
2007-11-13 19:00:00,1.99766,1.99809,1.99766,1.99809,1412889.0
2007-11-13 19:01:00,1.99813,1.99842,1.99806,1.99842,5666944.0
2007-11-13 19:02:00,1.99856,1.99886,1.99824,1.99886,9493114.0
2007-11-13 19:03:00,1.99899,1.99928,1.99894,1.99928,7916347.0
2007-11-13 19:04:00,1.99929,1.99948,1.99929,1.99948,11409998.0
2007-11-13 19:05:00,1.99953,1.99985,1.99947,1.99985,8289769.0
2007-11-13 19:06:00,1.99995,2.00017,1.99995,2.00011,3495681.0
2007-11-13 19:07:00,1.99987,1.99987,1.99937,1.99937,6367931.0
2007-11-13 19:08:00,1.99927,1.99927,1.99907,1.99907,14316808.0
2007-11-13 19:09:00,1.99887,1.99887,1.99847,1.99847,13410340.0
2007-11-13 19:10:00,1.99842,1.99853,1.99823,1.99823,1217289.0
2007-11-13 19:11:00,1.99831,1.99849,1.99831,1.99849,5361301.0
2007-11-13 19:12:00,1.99849,1.99861,1.99849,1.99861,5088434.0
2007-11-13 19:13:00,1.99868,1.99877,1.99834,1.99877,2336887.0
2007-11-13 19:14:00,1.99872,1.99872,1.99845,1.99845,4483013.0
2007-11-13 19:15:00,1.99849,1.99857,1.99841,1.99847,23140028.0
2007-11-13 19:16:00,1.9984,1.99859,1.9983,1.99836,19959807.0
2007-11-13 19:17:00,1.99823,1.99823,1.99792,1.99795,13702194.0
2007-11-13 19:18:00,1.99796,1.99797,1.99758,1.99771,6446700.0
2007-11-13 19:19:00,1.99762,1.99777,1.99759,1.99773,34942008.0
2007-11-13 19:20:00,1.99792,1.99808,1.99788,1.99801,11523015.0
2007-11-13 19:21:00,1.99794,1.99809,1.99793,1.99793,10129243.0
2007-11-13 19:22:00,1.99789,1.99815,1.99789,1.99815,4267250.0
2007-11-13 19:23:00,1.99817,1.99821,1.998,1.99803,11862449.0
2007-11-13 19:24:00,1.9981,1.99861,1.9981,1.99861,6746521.0
2007-11-13 19:25:00,1.99854,1.99905,1.99854,1.99905,3067081.0
2007-11-13 19:26:00,1.99902,1.99904,1.99865,1.99898,6708553.0
2007-11-13 19:27:00,1.999,1.99907,1.9989,1.99907,18694441.0
2007-11-13 19:28:00,1.99907,1.99914,1.99898,1.99914,7635997.0
2007-11-13 19:29:00,1.99911,1.99932,1.99909,1.99927,5183699.0
2007-11-13 19:30:00,1.9995,1.99979,1.9995,1.99979,2261734.0
2007-11-13 19:31:00,1.99977,1.99977,1.99953,1.99962,1522251.0
2007-11-13 19:32:00,1.99965,2.00004,1.99957,2.00004,7288178.0
2007-11-13 19:33:00,2.00005,2.00008,1.99981,1.99981,7520102.0
2007-11-13 19:34:00,1.99989,1.99989,1.99958,1.99965,13910333.0
2007-11-13 19:35:00,1.99965,1.99979,1.99964,1.99964,9048530.0
2007-11-13 19:36:00,1.99972,1.99982,1.99972,1.99974,9034545.0
2007-11-13 19:37:00,1.99959,1.99959,1.99918,1.99935,3868691.0
2007-11-13 19:38:00,1.99929,1.99943,1.99924,1.99924,2921647.0
2007-11-13 19:39:00,1.99916,1.99916,1.99897,1.99897,6103680.0
2007-11-13 19:40:00,1.99901,1.99909,1.99896,1.99908,3715241.0
2007-11-13 19:41:00,1.99922,1.99958,1.99918,1.99958,10515530.0
2007-11-13 19:42:00,1.99956,1.99958,1.99947,1.99958,6003861.0
2007-11-13 19:43:00,1.99948,1.99956,1.99946,1.99946,3847244.0
2007-11-13 19:44:00,1.99932,1.99932,1.99899,1.9993,3521228.0
2007-11-13 19:45:00,1.99948,1.99978,1.99928,1.99977,6647553.0
2007-11-13 19:46:00,1.9998,1.9998,1.99958,1.99958,3382344.0
2007-11-13 19:47:00,1.99957,1.99995,1.99957,1.99995,14316364.0
2007-11-13 19:48:00,2.00015,2.00033,2.00015,2.00033,7921792.0
2007-11-13 19:49:00,2.00045,2.00059,2.00045,2.00053,5910688.0
2007-11-13 19:50:00,2.00047,2.00047,2.00019,2.00019,12002698.0
2007-11-13 19:51:00,2.0,2.0,1.99979,1.99993,7545946.0
2007-11-13 19:52:00,1.99976,1.99976,1.99921,1.99923,11808090.0
2007-11-13 19:53:00,1.99916,1.99916,1.99876,1.99891,1415042.0
2007-11-13 19:54:00,1.99889,1.99899,1.99878,1.99878,6020121.0
2007-11-13 19:55:00,1.99872,1.99879,1.99862,1.99866,8064855.0
2007-11-13 19:56:00,1.9985,1.99865,1.99848,1.99854,2491189.0
2007-11-13 19:57:00,1.99855,1.9986,1.99825,1.9986,7747779.0
2007-11-13 19:58:00,1.99879,1.99921,1.99879,1.99921,4414238.0
2007-11-13 19:59:00,1.99954,1.99974,1.99954,1.99965,5444688.0
2007-11-13 20:00:00,1.99965,1.99973,1.99958,1.99973,4793784.0
2007-11-13 20:01:00,1.99977,2.00009,1.99977,2.00009,18203281.0
2007-11-13 20:02:00,2.00011,2.00021,2.00004,2.00021,3967971.0
2007-11-13 20:03:00,2.00032,2.00048,2.00024,2.00024,1800304.0
2007-11-13 20:04:00,2.00021,2.00021,2.00004,2.0002,7668159.0
2007-11-13 20:05:00,2.0,2.00034,2.0,2.00034,13136216.0
2007-11-13 20:06:00,2.00031,2.00053,2.00031,2.00048,4454626.0
2007-11-13 20:07:00,2.00044,2.00073,2.00031,2.00073,9758389.0
2007-11-13 20:08:00,2.0007,2.0007,2.00023,2.00023,6102741.0
2007-11-13 20:09:00,2.00008,2.00008,1.99952,1.99952,8634922.0
2007-11-13 20:10:00,1.9995,1.9995,1.9988,1.9988,3141494.0
2007-11-13 20:11:00,1.99912,1.99924,1.99889,1.99924,9196830.0
2007-11-13 20:12:00,1.99926,1.99934,1.99914,1.99934,6866559.0
2007-11-13 20:13:00,1.99929,1.99943,1.99924,1.99924,3460437.0
2007-11-13 20:14:00,1.99927,1.99931,1.99919,1.99919,9508628.0
2007-11-13 20:15:00,1.99919,1.99919,1.99909,1.9991,3984466.0
2007-11-13 20:16:00,1.99909,1.99916,1.99872,1.99916,9452579.0
2007-11-13 20:17:00,1.99909,1.99909,1.99893,1.99899,5945513.0
2007-11-13 20:18:00,1.99898,1.99898,1.99847,1.99886,6379789.0
2007-11-13 20:19:00,1.99894,1.99912,1.99894,1.99912,4760667.0
2007-11-13 20:20:00,1.99922,1.9994,1.99915,1.99931,5514500.0
2007-11-13 20:21:00,1.99926,1.99928,1.99914,1.99915,3842554.0
2007-11-13 20:22:00,1.99913,1.99915,1.99874,1.99881,8565686.0
2007-11-13 20:23:00,1.9988,1.99894,1.99866,1.99869,32241642.0
2007-11-13 20:24:00,1.99862,1.99865,1.99855,1.99858,22072660.0
2007-11-13 20:25:00,1.99869,1.99875,1.99868,1.99868,12951077.0
2007-11-13 20:26:00,1.99859,1.99859,1.99845,1.99853,4000726.0
2007-11-13 20:27:00,1.99853,1.99854,1.99821,1.99821,3592041.0
2007-11-13 20:28:00,1.99848,1.99859,1.99824,1.99824,5198195.0
2007-11-13 20:29:00,1.99816,1.99816,1.99801,1.99807,25159261.0
2007-11-13 20:30:00,1.99801,1.99823,1.99801,1.9982,25142659.0
2007-11-13 20:31:00,1.99814,1.99821,1.99799,1.99808,11352218.0
2007-11-13 20:32:00,1.99805,1.99815,1.99805,1.99811,6807167.0
2007-11-13 20:33:00,1.99805,1.99805,1.99783,1.99784,6859761.0
2007-11-13 20:34:00,1.99788,1.99796,1.99772,1.99796,2481038.0
2007-11-13 20:35:00,1.99791,1.99791,1.99765,1.99765,4148555.0
2007-11-13 20:36:00,1.99767,1.99781,1.99767,1.99769,2040506.0
2007-11-13 20:37:00,1.99768,1.99769,1.9974,1.9974,3916193.0
2007-11-13 20:38:00,1.99729,1.99742,1.99724,1.99742,2095566.0
2007-11-13 20:39:00,1.99746,1.99746,1.99729,1.99729,4008206.0
2007-11-13 20:40:00,1.99726,1.99741,1.99725,1.99725,13020480.0
2007-11-13 20:41:00,1.99713,1.99713,1.99682,1.99682,16208763.0
2007-11-13 20:42:00,1.99671,1.99672,1.99643,1.99649,4306231.0
2007-11-13 20:43:00,1.99628,1.99628,1.99549,1.99549,1363068.0
2007-11-13 20:44:00,1.99552,1.99559,1.99538,1.99547,2823623.0
2007-11-13 20:45:00,1.99545,1.99545,1.99532,1.99543,3875649.0
2007-11-13 20:46:00,1.99538,1.99556,1.99532,1.99556,7581180.0
2007-11-13 20:47:00,1.99553,1.99579,1.99553,1.99579,10890683.0
2007-11-13 20:48:00,1.99593,1.99615,1.99592,1.99609,3266101.0
2007-11-13 20:49:00,1.99607,1.99607,1.99581,1.99605,2514800.0
2007-11-13 20:50:00,1.99635,1.99649,1.99624,1.99649,6339002.0
2007-11-13 20:51:00,1.99653,1.99689,1.99653,1.99674,8512809.0
2007-11-13 20:52:00,1.99672,1.99684,1.99659,1.99659,5000729.0
2007-11-13 20:53:00,1.99671,1.99694,1.99668,1.99694,3376441.0
2007-11-13 20:54:00,1.99694,1.99696,1.99667,1.99696,17713095.0
2007-11-13 20:55:00,1.99706,1.99746,1.99706,1.99746,24882080.0
2007-11-13 20:56:00,1.99742,1.99742,1.99705,1.99705,32231921.0
2007-11-13 20:57:00,1.99713,1.99741,1.99713,1.99735,5603807.0
2007-11-13 20:58:00,1.99725,1.9974,1.99697,1.9974,3028006.0
2007-11-13 20:59:00,1.99734,1.9975,1.99734,1.9975,3787433.0
2007-11-13 21:00:00,1.99743,1.99763,1.99736,1.99763,6540893.0
2007-11-13 21:01:00,1.99792,1.99801,1.99792,1.99794,9266736.0
2007-11-13 21:02:00,1.99795,1.99798,1.99784,1.99784,4906272.0
2007-11-13 21:03:00,1.99789,1.99834,1.99789,1.99826,7031971.0
2007-11-13 21:04:00,1.99818,1.99818,1.99792,1.99792,2761735.0
2007-11-13 21:05:00,1.99793,1.99793,1.99746,1.99746,3434741.0
2007-11-13 21:06:00,1.99744,1.99755,1.9973,1.99755,2169871.0
2007-11-13 21:07:00,1.99733,1.99733,1.99689,1.99689,5795316.0
2007-11-13 21:08:00,1.99694,1.99697,1.99685,1.99697,3763489.0
2007-11-13 21:09:00,1.99686,1.99686,1.99636,1.99636,5905279.0
2007-11-13 21:10:00,1.99619,1.99623,1.99596,1.99596,1490901.0
2007-11-13 21:11:00,1.99586,1.99586,1.99559,1.99559,3867408.0
2007-11-13 21:12:00,1.99537,1.99537,1.99493,1.99493,17280179.0
2007-11-13 21:13:00,1.99488,1.99524,1.99488,1.99521,6664330.0
2007-11-13 21:14:00,1.99525,1.99525,1.99507,1.99507,30517128.0
2007-11-13 21:15:00,1.99509,1.99531,1.99509,1.99531,1867042.0
2007-11-13 21:16:00,1.99517,1.99528,1.99501,1.99501,6344196.0
2007-11-13 21:17:00,1.99483,1.99483,1.99439,1.99441,8388605.0
2007-11-13 21:18:00,1.99434,1.99434,1.99411,1.99416,3851565.0
2007-11-13 21:19:00,1.99417,1.99427,1.99412,1.99427,4383916.0
2007-11-13 21:20:00,1.99431,1.99431,1.99386,1.99386,3489077.0
2007-11-13 21:21:00,1.99398,1.99409,1.99392,1.99392,2559324.0
2007-11-13 21:22:00,1.99412,1.99415,1.99397,1.99415,9220806.0
2007-11-13 21:23:00,1.99414,1.99464,1.99414,1.99464,11086605.0
2007-11-13 21:24:00,1.99461,1.99461,1.99411,1.99444,3848984.0
2007-11-13 21:25:00,1.99456,1.99469,1.9944,1.99469,7896078.0
2007-11-13 21:26:00,1.99461,1.99489,1.99451,1.99489,9114495.0
2007-11-13 21:27:00,1.99502,1.99516,1.99499,1.99516,16097678.0
2007-11-13 21:28:00,1.99546,1.99603,1.99546,1.99592,14974546.0
2007-11-13 21:29:00,1.99586,1.99586,1.99568,1.99568,8657469.0
2007-11-13 21:30:00,1.9955,1.9955,1.99512,1.99528,2175341.0
2007-11-13 21:31:00,1.99554,1.99568,1.99544,1.99544,12392624.0
2007-11-13 21:32:00,1.99546,1.99617,1.99546,1.99617,4922336.0
2007-11-13 21:33:00,1.99628,1.99637,1.99618,1.99618,13062264.0
2007-11-13 21:34:00,1.99618,1.9964,1.99618,1.99625,4418943.0
2007-11-13 21:35:00,1.99633,1.99659,1.99613,1.99659,6530743.0
2007-11-13 21:36:00,1.99649,1.99664,1.99641,1.99664,4035372.0
2007-11-13 21:37:00,1.99666,1.99666,1.99588,1.99588,4731888.0
2007-11-13 21:38:00,1.99566,1.99586,1.99566,1.99586,4054050.0
2007-11-13 21:39:00,1.99577,1.99601,1.99577,1.99591,6494413.0
2007-11-13 21:40:00,1.99589,1.996,1.99583,1.996,5297791.0
2007-11-13 21:41:00,1.99614,1.99628,1.99611,1.99611,7241500.0
2007-11-13 21:42:00,1.99592,1.99592,1.99512,1.99512,2307538.0
2007-11-13 21:43:00,1.99513,1.99514,1.99503,1.99503,6369198.0
2007-11-13 21:44:00,1.99499,1.99499,1.9947,1.9947,8026051.0
2007-11-13 21:45:00,1.99466,1.99474,1.99441,1.99441,13763145.0
2007-11-13 21:46:00,1.99423,1.99423,1.99394,1.99415,6024014.0
2007-11-13 21:47:00,1.99432,1.99476,1.99432,1.99476,11375587.0
2007-11-13 21:48:00,1.99476,1.99505,1.99476,1.99505,10091737.0
2007-11-13 21:49:00,1.99513,1.99516,1.99494,1.99501,6878025.0
2007-11-13 21:50:00,1.99498,1.99503,1.99491,1.99501,2655481.0
2007-11-13 21:51:00,1.99498,1.99498,1.99468,1.99468,12857038.0
2007-11-13 21:52:00,1.99484,1.99497,1.99471,1.99481,8211895.0
2007-11-13 21:53:00,1.9947,1.99477,1.99435,1.99435,4192053.0
2007-11-13 21:54:00,1.99433,1.99448,1.99433,1.99441,1912665.0
2007-11-13 21:55:00,1.99433,1.99433,1.99418,1.99428,5865378.0
2007-11-13 21:56:00,1.99428,1.99437,1.99413,1.99437,9982637.0
2007-11-13 21:57:00,1.99439,1.99444,1.99425,1.99425,8289267.0
2007-11-13 21:58:00,1.99425,1.99425,1.99412,1.99412,2090211.0
2007-11-13 21:59:00,1.9942,1.9942,1.99347,1.99347,10368845.0
2007-11-13 22:00:00,1.9933,1.99367,1.9933,1.99367,4935085.0
2007-11-13 22:01:00,1.99354,1.99372,1.99342,1.99342,4059306.0
2007-11-13 22:02:00,1.99342,1.99342,1.99306,1.99308,2278966.0
2007-11-13 22:03:00,1.99306,1.99306,1.9924,1.99282,4369009.0
2007-11-13 22:04:00,1.99296,1.99298,1.99283,1.99288,2328567.0
2007-11-13 22:05:00,1.99293,1.99326,1.99293,1.99321,8409723.0
2007-11-13 22:06:00,1.99334,1.99343,1.99316,1.99316,10286497.0
2007-11-13 22:07:00,1.99313,1.99313,1.99277,1.99277,5471680.0
2007-11-13 22:08:00,1.99262,1.99262,1.99213,1.99213,14808117.0
2007-11-13 22:09:00,1.99217,1.99238,1.99214,1.99227,17010665.0
2007-11-13 22:10:00,1.99207,1.99207,1.99176,1.99176,3073918.0
2007-11-13 22:11:00,1.99228,1.99273,1.99223,1.99273,7113721.0
2007-11-13 22:12:00,1.99276,1.99303,1.99276,1.99299,3450158.0
2007-11-13 22:13:00,1.99308,1.99363,1.99308,1.99363,17131334.0
2007-11-13 22:14:00,1.99373,1.99424,1.99373,1.99424,6443464.0
2007-11-13 22:15:00,1.99422,1.99452,1.9941,1.9941,7379160.0
2007-11-13 22:16:00,1.99395,1.99401,1.99388,1.99401,4512096.0
2007-11-13 22:17:00,1.99418,1.99444,1.99418,1.99421,12050163.0
2007-11-13 22:18:00,1.99417,1.99462,1.99417,1.99462,3822821.0
2007-11-13 22:19:00,1.99465,1.99495,1.99465,1.99478,8886567.0
2007-11-13 22:20:00,1.99482,1.99482,1.99456,1.99464,1443349.0
2007-11-13 22:21:00,1.99462,1.99463,1.99451,1.99463,5985542.0
2007-11-13 22:22:00,1.99459,1.99459,1.99438,1.99441,5059927.0
2007-11-13 22:23:00,1.99434,1.99434,1.99375,1.99375,6637189.0
2007-11-13 22:24:00,1.99376,1.99376,1.99183,1.99315,5759321.0
2007-11-13 22:25:00,1.9932,1.9935,1.9932,1.9935,5306540.0
2007-11-13 22:26:00,1.99354,1.9938,1.99354,1.9938,5013081.0
2007-11-13 22:27:00,1.99391,1.99421,1.99382,1.99414,2604028.0
2007-11-13 22:28:00,1.9943,1.99507,1.9943,1.99507,11046156.0
2007-11-13 22:29:00,1.9951,1.99551,1.9951,1.99551,5439199.0
2007-11-13 22:30:00,1.99566,1.9958,1.99558,1.9958,7075463.0
2007-11-13 22:31:00,1.99581,1.99581,1.99541,1.99541,10359116.0
2007-11-13 22:32:00,1.9955,1.99569,1.99545,1.99545,10012050.0
2007-11-13 22:33:00,1.99521,1.99521,1.99478,1.99478,10398961.0
2007-11-13 22:34:00,1.99477,1.99477,1.99438,1.99439,3877742.0
2007-11-13 22:35:00,1.99418,1.99418,1.99355,1.99355,14148357.0
2007-11-13 22:36:00,1.99358,1.99363,1.9933,1.9933,17251698.0
2007-11-13 22:37:00,1.99325,1.99325,1.99274,1.99274,12244454.0
2007-11-13 22:38:00,1.99253,1.99254,1.9922,1.9922,3998438.0
2007-11-13 22:39:00,1.99263,1.99279,1.99253,1.99279,3219474.0
2007-11-13 22:40:00,1.99282,1.99282,1.99254,1.99254,5615326.0
2007-11-13 22:41:00,1.99237,1.99246,1.99232,1.99234,5839265.0
2007-11-13 22:42:00,1.99221,1.99221,1.99183,1.99183,4459393.0
2007-11-13 22:43:00,1.99176,1.99176,1.99106,1.99136,10173623.0
2007-11-13 22:44:00,1.99129,1.9913,1.99109,1.9911,14146637.0
2007-11-13 22:45:00,1.99093,1.99099,1.99079,1.99079,17317479.0
2007-11-13 22:46:00,1.99075,1.99075,1.99027,1.99034,9297324.0
2007-11-13 22:47:00,1.9903,1.9903,1.99003,1.99003,5241003.0
2007-11-13 22:48:00,1.98998,1.98998,1.98963,1.98968,3335885.0
2007-11-13 22:49:00,1.98969,1.98969,1.98941,1.98944,3589570.0
2007-11-13 22:50:00,1.98937,1.98937,1.98893,1.98893,8341325.0
2007-11-13 22:51:00,1.98904,1.98904,1.98848,1.98878,9875363.0
2007-11-13 22:52:00,1.98868,1.98869,1.98838,1.98838,22123618.0
2007-11-13 22:53:00,1.98832,1.98832,1.98782,1.98788,15805868.0
2007-11-13 22:54:00,1.98793,1.98793,1.98744,1.98756,3405247.0
2007-11-13 22:55:00,1.98744,1.98752,1.98711,1.98711,32292903.0
2007-11-13 22:56:00,1.98701,1.9871,1.98682,1.98682,8358587.0
2007-11-13 22:57:00,1.98672,1.98675,1.98649,1.98649,2791692.0
2007-11-13 22:58:00,1.98642,1.98643,1.98615,1.98616,9059949.0
2007-11-13 22:59:00,1.98613,1.98613,1.98575,1.98575,7418239.0
2007-11-13 23:00:00,1.9858,1.9858,1.98535,1.98535,8536561.0
2007-11-13 23:01:00,1.98536,1.98536,1.98513,1.98513,4184160.0
2007-11-13 23:02:00,1.98509,1.98509,1.98461,1.98461,14699492.0
2007-11-13 23:03:00,1.98454,1.98467,1.98428,1.98428,11631627.0
2007-11-13 23:04:00,1.98409,1.98424,1.98377,1.98377,3301742.0
2007-11-13 23:05:00,1.98389,1.98389,1.98369,1.98379,2514197.0
2007-11-13 23:06:00,1.98381,1.98527,1.98381,1.98527,7705082.0
2007-11-13 23:07:00,1.98543,1.98564,1.98543,1.98563,15015720.0
2007-11-13 23:08:00,1.98586,1.9871,1.98583,1.9871,6784745.0
2007-11-13 23:09:00,1.98707,1.98751,1.98707,1.98751,9305185.0
2007-11-13 23:10:00,1.9875,1.98785,1.9875,1.98775,1259952.0
2007-11-13 23:11:00,1.98756,1.98756,1.98712,1.98712,4563649.0
2007-11-13 23:12:00,1.98699,1.98699,1.98634,1.98634,1919479.0
2007-11-13 23:13:00,1.98645,1.98678,1.98645,1.98678,4738676.0
2007-11-13 23:14:00,1.98673,1.9869,1.98673,1.9869,4527326.0
2007-11-13 23:15:00,1.987,1.98703,1.98692,1.98698,1445389.0
2007-11-13 23:16:00,1.98703,1.98717,1.98674,1.98674,2354015.0
2007-11-13 23:17:00,1.98649,1.98649,1.98614,1.98614,2122770.0
2007-11-13 23:18:00,1.98599,1.98615,1.98598,1.98615,5950671.0
2007-11-13 23:19:00,1.98619,1.98631,1.98615,1.98615,1531667.0
2007-11-13 23:20:00,1.98607,1.98649,1.98607,1.98649,25432736.0
2007-11-13 23:21:00,1.98651,1.9866,1.98648,1.98658,3263947.0
2007-11-13 23:22:00,1.98662,1.98675,1.98662,1.98664,5276090.0
2007-11-13 23:23:00,1.98636,1.98636,1.98594,1.98631,4930330.0
2007-11-13 23:24:00,1.98629,1.98629,1.98601,1.98601,3842921.0
2007-11-13 23:25:00,1.98613,1.98653,1.98613,1.98653,2724171.0
2007-11-13 23:26:00,1.98643,1.98643,1.9858,1.9858,4183477.0
2007-11-13 23:27:00,1.98569,1.98572,1.98529,1.98553,15527083.0
2007-11-13 23:28:00,1.98558,1.98568,1.98551,1.98557,3063101.0
2007-11-13 23:29:00,1.98572,1.98597,1.98561,1.98597,6879385.0
2007-11-13 23:30:00,1.98602,1.98602,1.98581,1.98598,5143356.0
2007-11-13 23:31:00,1.98591,1.98591,1.9856,1.9856,8665590.0
2007-11-13 23:32:00,1.98548,1.98548,1.98501,1.98526,3732575.0
2007-11-13 23:33:00,1.98536,1.98549,1.98534,1.98549,2409262.0
2007-11-13 23:34:00,1.98566,1.98677,1.98566,1.98677,19326816.0
2007-11-13 23:35:00,1.98675,1.98675,1.9865,1.98666,2803680.0
2007-11-13 23:36:00,1.98665,1.98668,1.98651,1.98668,9209284.0
2007-11-13 23:37:00,1.98664,1.98664,1.98604,1.98635,4312567.0
2007-11-13 23:38:00,1.98654,1.98694,1.98625,1.98625,18559997.0
2007-11-13 23:39:00,1.98607,1.98607,1.98557,1.98582,11115836.0
2007-11-13 23:40:00,1.98603,1.98621,1.98603,1.98621,1546051.0
2007-11-13 23:41:00,1.98629,1.98629,1.98613,1.98623,7017859.0
2007-11-13 23:42:00,1.98607,1.98608,1.98551,1.98551,3424108.0
2007-11-13 23:43:00,1.98546,1.98572,1.98546,1.98557,8934676.0
2007-11-13 23:44:00,1.98565,1.98584,1.98563,1.98584,3402078.0
2007-11-13 23:45:00,1.98603,1.98669,1.98603,1.98669,4955643.0
2007-11-13 23:46:00,1.98662,1.98662,1.9862,1.98647,2100692.0
2007-11-13 23:47:00,1.98648,1.98657,1.98648,1.98648,3805345.0
2007-11-13 23:48:00,1.98665,1.98689,1.98665,1.98678,6216136.0
2007-11-13 23:49:00,1.98679,1.98696,1.98673,1.98696,9156999.0
2007-11-13 23:50:00,1.987,1.987,1.98677,1.98677,17166549.0
2007-11-13 23:51:00,1.98663,1.98663,1.98642,1.98643,16721149.0
2007-11-13 23:52:00,1.98641,1.98644,1.98627,1.98629,8154403.0
2007-11-13 23:53:00,1.98621,1.98621,1.98585,1.98613,2871597.0
2007-11-13 23:54:00,1.9862,1.9862,1.98545,1.98553,1027716.0
2007-11-13 23:55:00,1.98542,1.98542,1.98508,1.98508,11302145.0
2007-11-13 23:56:00,1.98522,1.98541,1.98522,1.98532,8785204.0
2007-11-13 23:57:00,1.98528,1.98528,1.98502,1.98506,31425494.0
2007-11-13 23:58:00,1.98505,1.98505,1.98457,1.98486,4348645.0
2007-11-13 23:59:00,1.98482,1.98486,1.98461,1.98461,4457758.0
2007-11-14 00:00:00,1.98468,1.98477,1.98451,1.98463,3437510.0
2007-11-14 00:01:00,1.9847,1.98507,1.9847,1.98507,11110148.0
2007-11-14 00:02:00,1.98514,1.98514,1.98463,1.98463,22760845.0
2007-11-14 00:03:00,1.98446,1.98461,1.98446,1.98455,5991619.0
2007-11-14 00:04:00,1.98451,1.98456,1.9844,1.9845,20329566.0
2007-11-14 00:05:00,1.98465,1.98491,1.98457,1.98491,2055231.0
2007-11-14 00:06:00,1.98482,1.98507,1.98482,1.98507,7030839.0
2007-11-14 00:07:00,1.98512,1.98528,1.98481,1.98481,1741159.0
2007-11-14 00:08:00,1.98469,1.98501,1.98469,1.98501,24293114.0
2007-11-14 00:09:00,1.98511,1.98544,1.98511,1.98541,7951903.0
2007-11-14 00:10:00,1.98537,1.98555,1.98537,1.98542,10503238.0
2007-11-14 00:11:00,1.98542,1.98567,1.98516,1.98567,13146131.0
2007-11-14 00:12:00,1.98561,1.98571,1.98559,1.98567,33242581.0
2007-11-14 00:13:00,1.98557,1.98568,1.98528,1.98568,8902083.0
2007-11-14 00:14:00,1.9857,1.9857,1.98558,1.98568,24190005.0
2007-11-14 00:15:00,1.98572,1.98588,1.98569,1.98588,12796562.0
2007-11-14 00:16:00,1.98573,1.98573,1.98546,1.98546,2440677.0
2007-11-14 00:17:00,1.98556,1.98638,1.98556,1.98638,1202983.0
2007-11-14 00:18:00,1.98654,1.98654,1.98619,1.9862,2715224.0
2007-11-14 00:19:00,1.98623,1.98647,1.98623,1.98647,11796454.0
2007-11-14 00:20:00,1.98662,1.98697,1.98662,1.98697,2073539.0
2007-11-14 00:21:00,1.98691,1.98697,1.98677,1.98697,4314352.0
2007-11-14 00:22:00,1.98684,1.98711,1.98664,1.98711,9373914.0
2007-11-14 00:23:00,1.98714,1.98745,1.98714,1.98745,13640794.0
2007-11-14 00:24:00,1.98746,1.98746,1.98732,1.98745,8033409.0
2007-11-14 00:25:00,1.98745,1.98769,1.98727,1.98769,4244720.0
2007-11-14 00:26:00,1.9875,1.9878,1.9875,1.98776,23401045.0
2007-11-14 00:27:00,1.98775,1.98779,1.9874,1.98779,2657241.0
2007-11-14 00:28:00,1.98795,1.98839,1.98786,1.98839,20605440.0
2007-11-14 00:29:00,1.98851,1.9886,1.98847,1.98847,14636850.0
2007-11-14 00:30:00,1.9885,1.9885,1.98841,1.98844,7800681.0
2007-11-14 00:31:00,1.9884,1.9884,1.98786,1.98792,8402130.0
2007-11-14 00:32:00,1.9878,1.9878,1.98743,1.98747,3078298.0
2007-11-14 00:33:00,1.98751,1.98757,1.98751,1.98754,2367483.0
2007-11-14 00:34:00,1.98737,1.98737,1.98719,1.98728,3111360.0
2007-11-14 00:35:00,1.98729,1.98748,1.98706,1.98706,3808623.0
2007-11-14 00:36:00,1.98719,1.98733,1.98716,1.98716,6282421.0
2007-11-14 00:37:00,1.9872,1.98743,1.98707,1.98743,12244631.0
2007-11-14 00:38:00,1.98744,1.98747,1.98724,1.98737,6026228.0
2007-11-14 00:39:00,1.98715,1.98715,1.98661,1.98661,4202512.0
2007-11-14 00:40:00,1.98649,1.98683,1.98648,1.98683,10267219.0
2007-11-14 00:41:00,1.98655,1.98663,1.98621,1.98656,6559607.0
2007-11-14 00:42:00,1.98663,1.98663,1.98609,1.98609,4805426.0
2007-11-14 00:43:00,1.98604,1.98604,1.98586,1.98588,7509375.0
2007-11-14 00:44:00,1.98608,1.98619,1.98606,1.98606,4060885.0
2007-11-14 00:45:00,1.98625,1.98636,1.98614,1.98619,1627792.0
2007-11-14 00:46:00,1.98611,1.98611,1.98581,1.98584,2537653.0
2007-11-14 00:47:00,1.98575,1.98607,1.98575,1.98607,25108977.0
2007-11-14 00:48:00,1.98596,1.98619,1.98559,1.98559,9914235.0
2007-11-14 00:49:00,1.98553,1.98553,1.98521,1.98532,1251716.0
2007-11-14 00:50:00,1.98528,1.98528,1.98482,1.98482,4221055.0
2007-11-14 00:51:00,1.98491,1.98543,1.98491,1.98543,8357301.0
2007-11-14 00:52:00,1.98548,1.98575,1.98548,1.98575,3777265.0
2007-11-14 00:53:00,1.98571,1.98626,1.98571,1.98585,10681582.0
2007-11-14 00:54:00,1.98575,1.98575,1.98532,1.98538,3362602.0
2007-11-14 00:55:00,1.98556,1.9858,1.98556,1.98579,4404967.0
2007-11-14 00:56:00,1.98563,1.98574,1.98563,1.98573,3010613.0
2007-11-14 00:57:00,1.98556,1.98586,1.98556,1.98573,4980403.0
2007-11-14 00:58:00,1.98565,1.9864,1.98565,1.9864,2047805.0
2007-11-14 00:59:00,1.98656,1.98661,1.98607,1.98607,8792496.0
2007-11-14 01:00:00,1.98618,1.98618,1.98565,1.98609,4922154.0
2007-11-14 01:01:00,1.98621,1.98684,1.98621,1.98684,3023230.0
2007-11-14 01:02:00,1.98674,1.98674,1.98622,1.98622,4026869.0
2007-11-14 01:03:00,1.98581,1.98635,1.98581,1.98605,2622106.0
2007-11-14 01:04:00,1.98599,1.98599,1.98581,1.98586,11504942.0
2007-11-14 01:05:00,1.98614,1.98648,1.98608,1.98648,7513322.0
2007-11-14 01:06:00,1.98646,1.98653,1.98641,1.98653,10305468.0
2007-11-14 01:07:00,1.9866,1.98674,1.9866,1.98661,8780224.0
2007-11-14 01:08:00,1.98674,1.98681,1.98637,1.98637,2161354.0
2007-11-14 01:09:00,1.98648,1.98648,1.98627,1.98628,1733614.0
2007-11-14 01:10:00,1.98631,1.98653,1.9863,1.98653,2746686.0
2007-11-14 01:11:00,1.9866,1.98687,1.98643,1.98667,16575905.0
2007-11-14 01:12:00,1.98654,1.98661,1.98636,1.98639,6534741.0
2007-11-14 01:13:00,1.98629,1.98635,1.98611,1.98635,4123587.0
2007-11-14 01:14:00,1.98625,1.98632,1.98618,1.9863,4830591.0
2007-11-14 01:15:00,1.98623,1.98623,1.9859,1.98594,7619610.0
2007-11-14 01:16:00,1.98583,1.98595,1.98572,1.98595,5550510.0
2007-11-14 01:17:00,1.98599,1.98627,1.98594,1.98627,3710397.0
2007-11-14 01:18:00,1.98632,1.98639,1.98624,1.98639,8234479.0
2007-11-14 01:19:00,1.98641,1.98654,1.98641,1.98654,15845883.0
2007-11-14 01:20:00,1.98642,1.9865,1.98637,1.98647,7773360.0
2007-11-14 01:21:00,1.98631,1.98647,1.98627,1.98637,12285438.0
2007-11-14 01:22:00,1.98655,1.98689,1.98651,1.98666,9569989.0
2007-11-14 01:23:00,1.98663,1.98698,1.98663,1.98698,16092232.0
2007-11-14 01:24:00,1.98701,1.98701,1.98654,1.98654,3501585.0
2007-11-14 01:25:00,1.98643,1.9865,1.98629,1.98642,8168918.0
2007-11-14 01:26:00,1.98616,1.98627,1.98606,1.9862,14914523.0
2007-11-14 01:27:00,1.98641,1.98656,1.98641,1.98643,5774929.0
2007-11-14 01:28:00,1.98639,1.98646,1.98631,1.98645,9940185.0
2007-11-14 01:29:00,1.98667,1.98697,1.98664,1.98697,8951761.0
2007-11-14 01:30:00,1.9869,1.98696,1.98681,1.98681,1278385.0
2007-11-14 01:31:00,1.98678,1.98691,1.98667,1.98672,8462820.0
2007-11-14 01:32:00,1.9867,1.9871,1.9867,1.9871,3265473.0
2007-11-14 01:33:00,1.98707,1.98707,1.98649,1.98649,16696222.0
2007-11-14 01:34:00,1.98638,1.98638,1.9861,1.9861,3592711.0
2007-11-14 01:35:00,1.98603,1.98603,1.98584,1.98584,20305359.0
2007-11-14 01:36:00,1.98547,1.98564,1.98529,1.98529,16334817.0
2007-11-14 01:37:00,1.98521,1.98521,1.98453,1.98468,7623236.0
2007-11-14 01:38:00,1.98483,1.98523,1.98483,1.98523,11100997.0
2007-11-14 01:39:00,1.98518,1.98522,1.98503,1.98517,6419797.0
2007-11-14 01:40:00,1.98539,1.98562,1.98539,1.98555,6119618.0
2007-11-14 01:41:00,1.98554,1.98589,1.98547,1.98589,9590780.0
2007-11-14 01:42:00,1.98576,1.98584,1.98559,1.98561,7363381.0
2007-11-14 01:43:00,1.98581,1.98601,1.98581,1.98601,15022347.0
2007-11-14 01:44:00,1.98603,1.98612,1.98591,1.9861,15992340.0
2007-11-14 01:45:00,1.98605,1.98608,1.98586,1.98608,10427603.0
2007-11-14 01:46:00,1.98607,1.9861,1.98593,1.9861,9529397.0
2007-11-14 01:47:00,1.98614,1.98664,1.98614,1.98664,3706667.0
2007-11-14 01:48:00,1.98665,1.98692,1.98662,1.98692,4368662.0
2007-11-14 01:49:00,1.98694,1.98698,1.98683,1.98689,3448245.0
2007-11-14 01:50:00,1.98676,1.98684,1.98674,1.98674,14423865.0
2007-11-14 01:51:00,1.98648,1.9867,1.9864,1.9867,5147400.0
2007-11-14 01:52:00,1.98661,1.98662,1.98649,1.98652,19709768.0
2007-11-14 01:53:00,1.98649,1.98668,1.98639,1.98668,2998330.0
2007-11-14 01:54:00,1.98674,1.98674,1.98638,1.98644,3441664.0
2007-11-14 01:55:00,1.98633,1.98636,1.98609,1.98615,31931586.0
2007-11-14 01:56:00,1.9863,1.98655,1.9863,1.98645,8501781.0
2007-11-14 01:57:00,1.98641,1.98645,1.98619,1.98619,6073837.0
2007-11-14 01:58:00,1.98588,1.98588,1.9856,1.9858,4344519.0
2007-11-14 01:59:00,1.98591,1.98607,1.98591,1.98601,9583117.0
2007-11-14 02:00:00,1.98595,1.98618,1.98595,1.98611,8990635.0
2007-11-14 02:01:00,1.98602,1.9862,1.986,1.98619,4811206.0
2007-11-14 02:02:00,1.98634,1.98638,1.98594,1.98594,6080527.0
2007-11-14 02:03:00,1.98594,1.98697,1.98594,1.98697,7891017.0
2007-11-14 02:04:00,1.9871,1.98733,1.98709,1.9872,33499356.0
2007-11-14 02:05:00,1.98721,1.98724,1.98715,1.98721,3275281.0
2007-11-14 02:06:00,1.98715,1.98726,1.98705,1.98718,3198560.0
2007-11-14 02:07:00,1.9873,1.98761,1.9873,1.98761,20860630.0
2007-11-14 02:08:00,1.9876,1.9876,1.98707,1.98707,5150490.0
2007-11-14 02:09:00,1.98725,1.98745,1.98725,1.98745,14535791.0
2007-11-14 02:10:00,1.98747,1.98747,1.98728,1.98742,3394276.0
2007-11-14 02:11:00,1.98736,1.98736,1.98697,1.98697,4652463.0
2007-11-14 02:12:00,1.98686,1.98686,1.98649,1.98659,3132630.0
2007-11-14 02:13:00,1.98665,1.98675,1.98654,1.98654,10095768.0
2007-11-14 02:14:00,1.98638,1.98638,1.98568,1.98568,10018836.0
2007-11-14 02:15:00,1.98572,1.98635,1.98572,1.98635,15363955.0
2007-11-14 02:16:00,1.98645,1.98656,1.98637,1.98637,14867723.0
2007-11-14 02:17:00,1.98604,1.98604,1.98591,1.98598,7616241.0
2007-11-14 02:18:00,1.98609,1.98609,1.98564,1.98564,9176901.0
2007-11-14 02:19:00,1.98576,1.98605,1.98576,1.98605,5969778.0
2007-11-14 02:20:00,1.98594,1.98618,1.98594,1.98618,6028542.0
2007-11-14 02:21:00,1.98616,1.98616,1.98567,1.98601,10658663.0
2007-11-14 02:22:00,1.98609,1.98609,1.98577,1.98577,7055938.0
2007-11-14 02:23:00,1.98568,1.98569,1.98555,1.98555,17910983.0
2007-11-14 02:24:00,1.98556,1.98556,1.98494,1.98496,19096549.0
2007-11-14 02:25:00,1.98495,1.98495,1.98474,1.98474,3976437.0
2007-11-14 02:26:00,1.98465,1.98473,1.98427,1.98473,17282086.0
2007-11-14 02:27:00,1.9849,1.98495,1.98477,1.98493,3251814.0
2007-11-14 02:28:00,1.98497,1.98513,1.98495,1.98513,8384837.0
2007-11-14 02:29:00,1.98524,1.98548,1.98524,1.98548,1247205.0
2007-11-14 02:30:00,1.98575,1.98622,1.98575,1.98606,9943086.0
2007-11-14 02:31:00,1.98607,1.98611,1.98592,1.98611,10935296.0
2007-11-14 02:32:00,1.98611,1.98622,1.98593,1.98593,6080793.0
2007-11-14 02:33:00,1.98577,1.98577,1.98553,1.98553,14769782.0
2007-11-14 02:34:00,1.9857,1.98601,1.9857,1.98601,7589108.0
2007-11-14 02:35:00,1.98601,1.98601,1.98575,1.98597,3243709.0
2007-11-14 02:36:00,1.98599,1.98617,1.98599,1.98609,16140655.0
2007-11-14 02:37:00,1.98619,1.98622,1.986,1.98617,10422554.0
2007-11-14 02:38:00,1.98614,1.9863,1.98603,1.98603,11640550.0
2007-11-14 02:39:00,1.9861,1.9861,1.98596,1.98596,8401817.0
2007-11-14 02:40:00,1.98602,1.98606,1.986,1.98605,16030231.0
2007-11-14 02:41:00,1.98604,1.98605,1.98587,1.98605,8760085.0
2007-11-14 02:42:00,1.98608,1.98608,1.98595,1.98604,3577666.0
2007-11-14 02:43:00,1.98607,1.98619,1.98596,1.98596,5893511.0
2007-11-14 02:44:00,1.98591,1.98595,1.98565,1.98593,8421320.0
2007-11-14 02:45:00,1.98574,1.98574,1.9855,1.9855,4684892.0
2007-11-14 02:46:00,1.98552,1.98567,1.9853,1.98567,3992241.0
2007-11-14 02:47:00,1.98577,1.98601,1.98577,1.98601,6819807.0
2007-11-14 02:48:00,1.98611,1.9863,1.98581,1.9863,15287195.0
2007-11-14 02:49:00,1.98634,1.98642,1.98613,1.98628,2954698.0
2007-11-14 02:50:00,1.98633,1.98636,1.9862,1.98636,1626890.0
2007-11-14 02:51:00,1.98618,1.98638,1.98618,1.98636,2028297.0
2007-11-14 02:52:00,1.98624,1.9863,1.98619,1.9863,9322809.0
2007-11-14 02:53:00,1.98631,1.98636,1.98629,1.98636,11062117.0
2007-11-14 02:54:00,1.98643,1.98643,1.98591,1.98603,8343501.0
2007-11-14 02:55:00,1.98593,1.9863,1.98593,1.9863,11569731.0
2007-11-14 02:56:00,1.98626,1.98627,1.986,1.986,2711588.0
2007-11-14 02:57:00,1.98658,1.98676,1.98655,1.98671,4334626.0
2007-11-14 02:58:00,1.98679,1.98702,1.98679,1.98702,3145592.0
2007-11-14 02:59:00,1.98704,1.98704,1.98611,1.98611,5250857.0
2007-11-14 03:00:00,1.9858,1.9858,1.98543,1.98543,8362655.0
2007-11-14 03:01:00,1.9853,1.98537,1.98519,1.98519,1968098.0
2007-11-14 03:02:00,1.98539,1.98564,1.98539,1.98556,4538367.0
2007-11-14 03:03:00,1.98587,1.98617,1.98577,1.98605,3110459.0
2007-11-14 03:04:00,1.9862,1.9863,1.98616,1.9863,4487536.0
2007-11-14 03:05:00,1.98622,1.98642,1.98608,1.98608,3611043.0
2007-11-14 03:06:00,1.9859,1.98621,1.9859,1.98596,10844244.0
2007-11-14 03:07:00,1.98593,1.986,1.98578,1.986,4139470.0
2007-11-14 03:08:00,1.98609,1.98622,1.98606,1.98606,9261192.0
2007-11-14 03:09:00,1.98618,1.98618,1.98606,1.98606,4542678.0
2007-11-14 03:10:00,1.98598,1.98606,1.98579,1.98589,1256491.0
2007-11-14 03:11:00,1.98586,1.98598,1.98586,1.98594,9827752.0
2007-11-14 03:12:00,1.98595,1.98601,1.98581,1.98581,23259822.0
2007-11-14 03:13:00,1.98592,1.98605,1.98576,1.98605,2524274.0
2007-11-14 03:14:00,1.98605,1.98608,1.98581,1.98599,1749184.0
2007-11-14 03:15:00,1.98583,1.98596,1.98569,1.98569,4008769.0
2007-11-14 03:16:00,1.98548,1.98576,1.98545,1.9856,7310527.0
2007-11-14 03:17:00,1.98556,1.98556,1.98547,1.98548,4913522.0
2007-11-14 03:18:00,1.98546,1.98565,1.98515,1.98565,6762482.0
2007-11-14 03:19:00,1.98582,1.98594,1.9858,1.98594,10844125.0
2007-11-14 03:20:00,1.98587,1.98587,1.98571,1.98571,1239209.0
2007-11-14 03:21:00,1.9858,1.98596,1.98577,1.98595,5866656.0
2007-11-14 03:22:00,1.98595,1.98596,1.98556,1.98556,12140223.0
2007-11-14 03:23:00,1.98542,1.98569,1.98535,1.98569,5836510.0
2007-11-14 03:24:00,1.98565,1.98654,1.98565,1.98654,3697333.0
2007-11-14 03:25:00,1.9865,1.98654,1.98643,1.98643,2845321.0
2007-11-14 03:26:00,1.9865,1.98658,1.9864,1.98658,2414072.0
2007-11-14 03:27:00,1.98648,1.98648,1.98608,1.98608,3187305.0
2007-11-14 03:28:00,1.98606,1.98658,1.98594,1.98658,8508486.0
2007-11-14 03:29:00,1.98678,1.98703,1.98678,1.98691,7548559.0
2007-11-14 03:30:00,1.98683,1.98702,1.98671,1.98702,13398800.0
2007-11-14 03:31:00,1.98713,1.98714,1.98699,1.98714,18740737.0
2007-11-14 03:32:00,1.98719,1.98738,1.98707,1.98738,2938449.0
2007-11-14 03:33:00,1.98736,1.98742,1.98711,1.98711,25038567.0
2007-11-14 03:34:00,1.9872,1.98744,1.98718,1.98744,4607317.0
2007-11-14 03:35:00,1.98741,1.98742,1.98728,1.9874,8603844.0
2007-11-14 03:36:00,1.98738,1.98738,1.98617,1.98617,12811865.0
2007-11-14 03:37:00,1.98617,1.98617,1.98596,1.98596,9853794.0
2007-11-14 03:38:00,1.98599,1.98599,1.98553,1.98558,4481980.0
2007-11-14 03:39:00,1.98557,1.98557,1.98513,1.98527,2288168.0
2007-11-14 03:40:00,1.98529,1.98529,1.98499,1.98499,11157151.0
2007-11-14 03:41:00,1.98504,1.98549,1.98504,1.98549,2648741.0
2007-11-14 03:42:00,1.9855,1.98559,1.98539,1.98559,1152835.0
2007-11-14 03:43:00,1.98563,1.98577,1.98561,1.98577,2390244.0
2007-11-14 03:44:00,1.98584,1.98604,1.98584,1.98589,13973096.0
2007-11-14 03:45:00,1.9859,1.98591,1.98576,1.98576,26299200.0
2007-11-14 03:46:00,1.98575,1.98584,1.98564,1.98569,8744677.0
2007-11-14 03:47:00,1.98559,1.98563,1.98545,1.98551,36338630.0
2007-11-14 03:48:00,1.9855,1.98554,1.98513,1.98554,13575104.0
2007-11-14 03:49:00,1.98565,1.98579,1.98565,1.98569,10893215.0
2007-11-14 03:50:00,1.98581,1.98602,1.98578,1.98598,7887227.0
2007-11-14 03:51:00,1.98593,1.98594,1.98569,1.98569,24967230.0
2007-11-14 03:52:00,1.98569,1.98581,1.98538,1.98561,1607719.0
2007-11-14 03:53:00,1.98577,1.98603,1.98577,1.98577,6852669.0
2007-11-14 03:54:00,1.98586,1.98588,1.98571,1.98586,1983623.0
2007-11-14 03:55:00,1.98579,1.98591,1.98573,1.98573,20466693.0
2007-11-14 03:56:00,1.98572,1.9859,1.98572,1.98572,6323609.0
2007-11-14 03:57:00,1.98583,1.98592,1.98573,1.98592,24034681.0
2007-11-14 03:58:00,1.98594,1.98616,1.98594,1.98603,10798083.0
2007-11-14 03:59:00,1.98599,1.98617,1.98539,1.98539,3547480.0
2007-11-14 04:00:00,1.98516,1.98554,1.98515,1.98554,4378077.0
2007-11-14 04:01:00,1.98563,1.98583,1.98557,1.98583,4039991.0
2007-11-14 04:02:00,1.98584,1.98584,1.98566,1.98569,31416069.0
2007-11-14 04:03:00,1.98561,1.98569,1.98551,1.98566,8652816.0
2007-11-14 04:04:00,1.98562,1.98591,1.98562,1.98591,11117593.0
2007-11-14 04:05:00,1.98602,1.98602,1.98577,1.98577,1137357.0
2007-11-14 04:06:00,1.98565,1.98591,1.98565,1.98591,2748204.0
2007-11-14 04:07:00,1.98596,1.98614,1.98591,1.98598,8868300.0
2007-11-14 04:08:00,1.98595,1.98596,1.98571,1.98571,17853032.0
2007-11-14 04:09:00,1.98567,1.98577,1.98565,1.98565,18233190.0
2007-11-14 04:10:00,1.98562,1.98582,1.98556,1.98582,9599538.0
2007-11-14 04:11:00,1.98594,1.98625,1.98583,1.98616,5890956.0
2007-11-14 04:12:00,1.98624,1.98654,1.98624,1.98654,3385702.0
2007-11-14 04:13:00,1.98668,1.98675,1.98656,1.98671,2114437.0
2007-11-14 04:14:00,1.98653,1.98653,1.98587,1.98587,4804775.0
2007-11-14 04:15:00,1.98572,1.98579,1.98556,1.98579,3240384.0
2007-11-14 04:16:00,1.98594,1.98625,1.98589,1.98589,8160267.0
2007-11-14 04:17:00,1.98592,1.98615,1.98592,1.98615,3339615.0
2007-11-14 04:18:00,1.98628,1.98641,1.98624,1.98641,6799593.0
2007-11-14 04:19:00,1.98623,1.98624,1.98607,1.98624,1694674.0
2007-11-14 04:20:00,1.98613,1.98651,1.98602,1.98643,10988381.0
2007-11-14 04:21:00,1.9865,1.98673,1.98644,1.98654,17134412.0
2007-11-14 04:22:00,1.9865,1.98669,1.98647,1.98669,4163512.0
2007-11-14 04:23:00,1.98668,1.98668,1.98651,1.98656,9449295.0
2007-11-14 04:24:00,1.98644,1.98644,1.98609,1.98628,3008241.0
2007-11-14 04:25:00,1.98633,1.98653,1.98633,1.98653,20178343.0
2007-11-14 04:26:00,1.98663,1.98673,1.98663,1.98665,2349353.0
2007-11-14 04:27:00,1.98661,1.98675,1.98653,1.9867,3458970.0
2007-11-14 04:28:00,1.98656,1.98656,1.9863,1.98652,8033363.0
2007-11-14 04:29:00,1.98654,1.98654,1.98629,1.98629,4860017.0
2007-11-14 04:30:00,1.9863,1.98636,1.98609,1.98609,6900085.0
2007-11-14 04:31:00,1.98604,1.98625,1.98604,1.98625,3072010.0
2007-11-14 04:32:00,1.98616,1.98626,1.98594,1.98608,15428340.0
2007-11-14 04:33:00,1.98599,1.98616,1.98593,1.98612,4492084.0
2007-11-14 04:34:00,1.98616,1.98616,1.98598,1.98599,2828837.0
2007-11-14 04:35:00,1.98601,1.98601,1.98584,1.98592,4224847.0
2007-11-14 04:36:00,1.98605,1.98614,1.98592,1.98592,5047947.0
2007-11-14 04:37:00,1.98587,1.98592,1.98567,1.98592,4905708.0
2007-11-14 04:38:00,1.98615,1.987,1.98615,1.987,3492344.0
2007-11-14 04:39:00,1.98712,1.9875,1.98712,1.98745,26561607.0
2007-11-14 04:40:00,1.98752,1.98813,1.98752,1.98775,1505769.0
2007-11-14 04:41:00,1.98758,1.98758,1.98702,1.98702,5753330.0
2007-11-14 04:42:00,1.98699,1.98699,1.98684,1.98697,2161460.0
2007-11-14 04:43:00,1.98701,1.98715,1.98672,1.9871,2285895.0
2007-11-14 04:44:00,1.98712,1.98712,1.98701,1.98704,1527897.0
2007-11-14 04:45:00,1.987,1.98705,1.98692,1.98692,4159233.0
2007-11-14 04:46:00,1.98697,1.98707,1.98686,1.98707,5216507.0
2007-11-14 04:47:00,1.98701,1.98724,1.98698,1.98698,1767476.0
2007-11-14 04:48:00,1.98696,1.98714,1.98696,1.98706,5043819.0
2007-11-14 04:49:00,1.98707,1.98707,1.98698,1.98698,1362256.0
2007-11-14 04:50:00,1.9871,1.98737,1.9871,1.9873,9405829.0
2007-11-14 04:51:00,1.98742,1.98758,1.98737,1.98758,7103701.0
2007-11-14 04:52:00,1.98754,1.98781,1.98754,1.98781,16401660.0
2007-11-14 04:53:00,1.98793,1.98826,1.98788,1.98826,7715111.0
2007-11-14 04:54:00,1.98838,1.98855,1.98837,1.98855,2761640.0
2007-11-14 04:55:00,1.98848,1.98917,1.98848,1.98902,3353384.0
2007-11-14 04:56:00,1.98921,1.9896,1.98921,1.9896,11849661.0
2007-11-14 04:57:00,1.98955,1.9897,1.98955,1.9897,15991615.0
2007-11-14 04:58:00,1.98961,1.98961,1.98934,1.98934,4348985.0
2007-11-14 04:59:00,1.98922,1.98939,1.98921,1.98926,8101509.0
2007-11-14 05:00:00,1.98922,1.98935,1.98901,1.98935,6810099.0
2007-11-14 05:01:00,1.98935,1.98937,1.98926,1.98929,8986260.0
2007-11-14 05:02:00,1.98937,1.98957,1.98934,1.98957,2727595.0
2007-11-14 05:03:00,1.98973,1.98977,1.98956,1.98956,7804468.0
2007-11-14 05:04:00,1.98968,1.98982,1.98965,1.98965,9668659.0
2007-11-14 05:05:00,1.98971,1.99001,1.98961,1.99,3723617.0
2007-11-14 05:06:00,1.98988,1.98988,1.9897,1.98974,17013851.0
2007-11-14 05:07:00,1.98973,1.98977,1.98964,1.98977,21584017.0
2007-11-14 05:08:00,1.98982,1.98982,1.9893,1.98945,10755132.0
2007-11-14 05:09:00,1.98927,1.98965,1.98927,1.98943,9090370.0
2007-11-14 05:10:00,1.98932,1.98932,1.9891,1.9891,3870990.0
2007-11-14 05:11:00,1.98923,1.98982,1.98923,1.98965,3451155.0
2007-11-14 05:12:00,1.98959,1.98959,1.98936,1.98937,5303047.0
2007-11-14 05:13:00,1.98938,1.98962,1.98931,1.98962,9004672.0
2007-11-14 05:14:00,1.98963,1.98974,1.9896,1.98966,16442726.0
2007-11-14 05:15:00,1.98972,1.98972,1.98932,1.98932,14098701.0
2007-11-14 05:16:00,1.98933,1.98963,1.98905,1.98963,10310756.0
2007-11-14 05:17:00,1.98981,1.99013,1.98981,1.99013,4128303.0
2007-11-14 05:18:00,1.99006,1.99006,1.98977,1.98983,5322455.0
2007-11-14 05:19:00,1.98985,1.98988,1.9897,1.9897,5174939.0
2007-11-14 05:20:00,1.98962,1.98997,1.98954,1.98997,3512408.0
2007-11-14 05:21:00,1.98972,1.99017,1.98972,1.99014,4185094.0
2007-11-14 05:22:00,1.99018,1.99022,1.99005,1.99022,11499301.0
2007-11-14 05:23:00,1.99032,1.9905,1.99023,1.9905,16031687.0
2007-11-14 05:24:00,1.9904,1.9908,1.99011,1.9908,14336162.0
2007-11-14 05:25:00,1.99091,1.99093,1.99083,1.99083,3845442.0
2007-11-14 05:26:00,1.99086,1.99099,1.9907,1.9907,10656857.0
2007-11-14 05:27:00,1.99055,1.99055,1.99023,1.99023,10825007.0
2007-11-14 05:28:00,1.99014,1.99032,1.99014,1.99031,11132849.0
2007-11-14 05:29:00,1.99018,1.99032,1.98996,1.9902,6530196.0
2007-11-14 05:30:00,1.99036,1.99058,1.99036,1.9904,5025127.0
2007-11-14 05:31:00,1.99054,1.99054,1.99043,1.99051,10936786.0
2007-11-14 05:32:00,1.99045,1.99052,1.9904,1.9905,2841584.0
2007-11-14 05:33:00,1.99031,1.99031,1.98998,1.9902,4589893.0
2007-11-14 05:34:00,1.99024,1.99032,1.99012,1.99012,5805209.0
2007-11-14 05:35:00,1.99013,1.99036,1.98874,1.99033,5651935.0
2007-11-14 05:36:00,1.99014,1.99045,1.98996,1.99045,6694763.0
2007-11-14 05:37:00,1.99045,1.99052,1.99039,1.9904,4846674.0
2007-11-14 05:38:00,1.99033,1.99036,1.9903,1.9903,928828.0
2007-11-14 05:39:00,1.99027,1.99027,1.99002,1.99008,26658263.0
2007-11-14 05:40:00,1.98996,1.99009,1.98996,1.99003,9168971.0
2007-11-14 05:41:00,1.99016,1.99016,1.98991,1.98991,3665569.0
2007-11-14 05:42:00,1.98989,1.98989,1.98958,1.98986,12860366.0
2007-11-14 05:43:00,1.98995,1.99017,1.98989,1.99017,4779256.0
2007-11-14 05:44:00,1.99018,1.99018,1.98975,1.98975,7547472.0
2007-11-14 05:45:00,1.98995,1.99,1.98986,1.98995,6952378.0
2007-11-14 05:46:00,1.99011,1.99029,1.99003,1.99023,17320123.0
2007-11-14 05:47:00,1.99016,1.99021,1.99001,1.99019,3443615.0
2007-11-14 05:48:00,1.99021,1.99021,1.99,1.99014,6491215.0
2007-11-14 05:49:00,1.98971,1.99021,1.98971,1.99021,3347401.0
2007-11-14 05:50:00,1.9904,1.99051,1.99029,1.99051,17578448.0
2007-11-14 05:51:00,1.99042,1.99042,1.99016,1.99035,13869175.0
2007-11-14 05:52:00,1.99036,1.99036,1.99002,1.99032,5301502.0
2007-11-14 05:53:00,1.99033,1.99054,1.99032,1.99037,9785480.0
2007-11-14 05:54:00,1.99021,1.99024,1.99009,1.99009,8003163.0
2007-11-14 05:55:00,1.99006,1.99019,1.98993,1.99019,2365227.0
2007-11-14 05:56:00,1.99012,1.99033,1.9899,1.99025,4818048.0
2007-11-14 05:57:00,1.9902,1.9902,1.99004,1.99004,2529654.0
2007-11-14 05:58:00,1.9899,1.98999,1.9899,1.98998,4404629.0
2007-11-14 05:59:00,1.99025,1.99032,1.99009,1.99029,5161681.0
2007-11-14 06:00:00,1.99031,1.9905,1.99026,1.9905,10301884.0
2007-11-14 06:01:00,1.99041,1.99073,1.99041,1.99041,13009977.0
2007-11-14 06:02:00,1.9908,1.9908,1.99051,1.99051,8242287.0
2007-11-14 06:03:00,1.99032,1.99046,1.99026,1.99046,9319985.0
2007-11-14 06:04:00,1.99045,1.99045,1.99016,1.99029,6124441.0
2007-11-14 06:05:00,1.99034,1.99036,1.99021,1.99034,1988011.0
2007-11-14 06:06:00,1.9904,1.99086,1.9904,1.99086,4218205.0
2007-11-14 06:07:00,1.99074,1.99074,1.9905,1.9905,8184888.0
2007-11-14 06:08:00,1.99036,1.99075,1.99036,1.99075,14264992.0
2007-11-14 06:09:00,1.9907,1.9907,1.99054,1.99062,2815396.0
2007-11-14 06:10:00,1.99079,1.99105,1.99079,1.99105,6379173.0
2007-11-14 06:11:00,1.99101,1.99123,1.99099,1.99123,10074610.0
2007-11-14 06:12:00,1.99133,1.99133,1.99104,1.99104,11638619.0
2007-11-14 06:13:00,1.99097,1.99097,1.99078,1.99095,5699163.0
2007-11-14 06:14:00,1.99102,1.99102,1.99089,1.99089,14254940.0
2007-11-14 06:15:00,1.99087,1.99097,1.99087,1.9909,8725868.0
2007-11-14 06:16:00,1.99091,1.99091,1.99079,1.99089,6423154.0
2007-11-14 06:17:00,1.99089,1.99108,1.99089,1.99102,2271198.0
2007-11-14 06:18:00,1.99103,1.99106,1.99098,1.99101,6826453.0
2007-11-14 06:19:00,1.99096,1.99096,1.99087,1.99087,5668512.0
2007-11-14 06:20:00,1.99076,1.99076,1.99041,1.99041,6313837.0
2007-11-14 06:21:00,1.9907,1.99099,1.9907,1.99079,3756184.0
2007-11-14 06:22:00,1.99077,1.99077,1.99027,1.99027,5025370.0
2007-11-14 06:23:00,1.99007,1.99007,1.98987,1.99,4158890.0
2007-11-14 06:24:00,1.99017,1.99035,1.98983,1.99035,7064846.0
2007-11-14 06:25:00,1.99017,1.99034,1.99012,1.99012,4026006.0
2007-11-14 06:26:00,1.99011,1.99012,1.98998,1.98998,12708955.0
2007-11-14 06:27:00,1.98979,1.98979,1.98932,1.98932,5269040.0
2007-11-14 06:28:00,1.98936,1.98939,1.98926,1.98926,11811498.0
2007-11-14 06:29:00,1.98901,1.98911,1.98887,1.98897,2178608.0
2007-11-14 06:30:00,1.98894,1.98899,1.98884,1.98884,8347766.0
2007-11-14 06:31:00,1.98876,1.98876,1.9886,1.98874,15649018.0
2007-11-14 06:32:00,1.98877,1.98891,1.98877,1.98888,15150753.0
2007-11-14 06:33:00,1.9888,1.9888,1.98862,1.98873,9586130.0
2007-11-14 06:34:00,1.98877,1.98877,1.98852,1.9886,7770201.0
2007-11-14 06:35:00,1.98844,1.98872,1.98813,1.98872,3961896.0
2007-11-14 06:36:00,1.98873,1.98873,1.98794,1.98794,11403627.0
2007-11-14 06:37:00,1.9879,1.98793,1.98771,1.98793,9496197.0
2007-11-14 06:38:00,1.98792,1.98844,1.98792,1.98827,2540272.0
2007-11-14 06:39:00,1.98809,1.98832,1.98807,1.98817,3767088.0
2007-11-14 06:40:00,1.98804,1.98813,1.98796,1.98813,4679673.0
2007-11-14 06:41:00,1.98815,1.98815,1.98788,1.98792,4168812.0
2007-11-14 06:42:00,1.98794,1.98808,1.98794,1.98805,7951284.0
2007-11-14 06:43:00,1.988,1.98812,1.98796,1.98797,6898867.0
2007-11-14 06:44:00,1.98807,1.98822,1.98798,1.98811,1763191.0
2007-11-14 06:45:00,1.98817,1.98836,1.98817,1.9883,28366916.0
2007-11-14 06:46:00,1.98831,1.98841,1.98825,1.98827,6698493.0
2007-11-14 06:47:00,1.98835,1.98851,1.98829,1.98838,17820127.0
2007-11-14 06:48:00,1.98843,1.98859,1.98843,1.98849,3582258.0
2007-11-14 06:49:00,1.98849,1.98886,1.98829,1.98831,1472496.0
2007-11-14 06:50:00,1.9884,1.98854,1.98828,1.98854,6125810.0
2007-11-14 06:51:00,1.98869,1.98887,1.98869,1.9887,3489559.0
2007-11-14 06:52:00,1.9886,1.9886,1.98847,1.98853,5508333.0
2007-11-14 06:53:00,1.98887,1.98907,1.98885,1.98904,2071478.0
2007-11-14 06:54:00,1.98906,1.98916,1.98895,1.98916,3637342.0
2007-11-14 06:55:00,1.98911,1.9892,1.98902,1.9891,2846272.0
2007-11-14 06:56:00,1.98905,1.98905,1.98887,1.98887,6856812.0
2007-11-14 06:57:00,1.98897,1.98911,1.98891,1.98903,5131548.0
2007-11-14 06:58:00,1.98909,1.98938,1.98909,1.98934,9096630.0
2007-11-14 06:59:00,1.98903,1.98911,1.9888,1.9888,6102149.0
2007-11-14 07:00:00,1.98882,1.98892,1.98875,1.98875,4080846.0
2007-11-14 07:01:00,1.98892,1.98901,1.9887,1.98884,2822789.0
2007-11-14 07:02:00,1.98885,1.98888,1.98867,1.98888,5319229.0
2007-11-14 07:03:00,1.98897,1.98947,1.98897,1.98947,30749783.0
2007-11-14 07:04:00,1.98954,1.98954,1.98935,1.98936,23968865.0
2007-11-14 07:05:00,1.98938,1.98944,1.98922,1.98922,16921185.0
2007-11-14 07:06:00,1.98918,1.98937,1.98904,1.98937,3464081.0
2007-11-14 07:07:00,1.98943,1.98976,1.98943,1.98976,4999229.0
2007-11-14 07:08:00,1.98994,1.99013,1.98992,1.99013,8949547.0
2007-11-14 07:09:00,1.99003,1.99003,1.98974,1.98986,6409507.0
2007-11-14 07:10:00,1.98978,1.98987,1.98968,1.98983,2579281.0
2007-11-14 07:11:00,1.98972,1.98972,1.98947,1.98967,3451080.0
2007-11-14 07:12:00,1.98958,1.98975,1.98958,1.98972,10963039.0
2007-11-14 07:13:00,1.98984,1.99002,1.98984,1.98997,7028072.0
2007-11-14 07:14:00,1.9899,1.99002,1.98976,1.99002,3848707.0
2007-11-14 07:15:00,1.99005,1.99005,1.9898,1.9898,2885961.0
2007-11-14 07:16:00,1.98967,1.99065,1.98967,1.99065,1512504.0
2007-11-14 07:17:00,1.99077,1.99103,1.99077,1.9909,4144193.0
2007-11-14 07:18:00,1.99093,1.99093,1.9908,1.99086,16480694.0
2007-11-14 07:19:00,1.9909,1.9909,1.99063,1.99064,12266115.0
2007-11-14 07:20:00,1.99063,1.99081,1.99063,1.99065,4014630.0
2007-11-14 07:21:00,1.99063,1.99089,1.99063,1.99089,2318360.0
2007-11-14 07:22:00,1.99101,1.99127,1.99088,1.99127,3566012.0
2007-11-14 07:23:00,1.99139,1.99139,1.99122,1.99128,2204046.0
2007-11-14 07:24:00,1.99129,1.99129,1.99107,1.99117,4378420.0
2007-11-14 07:25:00,1.99121,1.99121,1.99092,1.99095,2402246.0
2007-11-14 07:26:00,1.9909,1.991,1.99087,1.99098,6920663.0
2007-11-14 07:27:00,1.991,1.991,1.9908,1.9908,7027115.0
2007-11-14 07:28:00,1.99075,1.99075,1.99047,1.99068,11086151.0
2007-11-14 07:29:00,1.9907,1.9907,1.99038,1.99038,27099222.0
2007-11-14 07:30:00,1.99012,1.99012,1.98977,1.98991,25124088.0
2007-11-14 07:31:00,1.98993,1.99004,1.98993,1.99001,5726776.0
2007-11-14 07:32:00,1.99006,1.99017,1.98986,1.98986,3391917.0
2007-11-14 07:33:00,1.98985,1.99065,1.98985,1.99065,3692070.0
2007-11-14 07:34:00,1.99074,1.99077,1.99065,1.99065,13707743.0
2007-11-14 07:35:00,1.9905,1.9905,1.99032,1.99033,20337842.0
2007-11-14 07:36:00,1.9903,1.9903,1.98991,1.99011,30225596.0
2007-11-14 07:37:00,1.99013,1.9902,1.98999,1.9902,8218061.0
2007-11-14 07:38:00,1.9903,1.99043,1.9903,1.99032,4103976.0
2007-11-14 07:39:00,1.99042,1.99054,1.99042,1.99052,5326990.0
2007-11-14 07:40:00,1.99054,1.99054,1.99041,1.99041,5012282.0
2007-11-14 07:41:00,1.99041,1.99064,1.99013,1.99064,6609128.0
2007-11-14 07:42:00,1.99059,1.99078,1.99058,1.99078,5774585.0
2007-11-14 07:43:00,1.99088,1.99093,1.99043,1.99086,8664936.0
2007-11-14 07:44:00,1.99081,1.99096,1.99071,1.99071,3917863.0
2007-11-14 07:45:00,1.99053,1.99053,1.9902,1.9902,10030199.0
2007-11-14 07:46:00,1.99019,1.99034,1.98999,1.98999,3704175.0
2007-11-14 07:47:00,1.98988,1.98988,1.98924,1.98924,7376260.0
2007-11-14 07:48:00,1.98945,1.98974,1.98945,1.98974,8606430.0
2007-11-14 07:49:00,1.98923,1.98974,1.98923,1.98974,2877880.0
2007-11-14 07:50:00,1.98977,1.98988,1.98974,1.98977,8028751.0
2007-11-14 07:51:00,1.98971,1.98988,1.98955,1.98988,6147619.0
2007-11-14 07:52:00,1.98999,1.99011,1.98995,1.98995,10144908.0
2007-11-14 07:53:00,1.98998,1.99001,1.98982,1.98982,4401369.0
2007-11-14 07:54:00,1.98993,1.99004,1.98992,1.99004,12223146.0
2007-11-14 07:55:00,1.99032,1.99043,1.99028,1.99043,7170523.0
2007-11-14 07:56:00,1.99028,1.99028,1.98979,1.98979,1702093.0
2007-11-14 07:57:00,1.98984,1.9902,1.98984,1.99004,4253828.0
2007-11-14 07:58:00,1.9901,1.9901,1.98993,1.99008,17210252.0
2007-11-14 07:59:00,1.99021,1.99069,1.99012,1.99069,4600561.0
2007-11-14 08:00:00,1.99088,1.99106,1.99087,1.99101,5130689.0
2007-11-14 08:01:00,1.99086,1.99097,1.99071,1.99097,4088393.0
2007-11-14 08:02:00,1.99099,1.99129,1.99085,1.99105,7063985.0
2007-11-14 08:03:00,1.99096,1.99129,1.99094,1.99129,2464569.0
2007-11-14 08:04:00,1.99146,1.99184,1.99145,1.99167,8092368.0
2007-11-14 08:05:00,1.99162,1.99187,1.99162,1.99186,6466988.0
2007-11-14 08:06:00,1.99203,1.99203,1.99176,1.99176,1336587.0
2007-11-14 08:07:00,1.99165,1.99165,1.99143,1.99157,12024533.0
2007-11-14 08:08:00,1.99158,1.99165,1.99108,1.99108,7419810.0
2007-11-14 08:09:00,1.99107,1.99122,1.99103,1.99118,11604658.0
2007-11-14 08:10:00,1.99125,1.99125,1.9909,1.9909,5593006.0
2007-11-14 08:11:00,1.99085,1.99085,1.99064,1.99072,8224452.0
2007-11-14 08:12:00,1.99089,1.99115,1.99089,1.99115,14187260.0
2007-11-14 08:13:00,1.99124,1.99146,1.99124,1.99134,3098803.0
2007-11-14 08:14:00,1.99124,1.99124,1.99058,1.99059,7226388.0
2007-11-14 08:15:00,1.99051,1.99051,1.99014,1.9902,3675987.0
2007-11-14 08:16:00,1.9902,1.99036,1.9902,1.99026,3873586.0
2007-11-14 08:17:00,1.9904,1.99052,1.99027,1.99027,6590408.0
2007-11-14 08:18:00,1.99019,1.99019,1.98987,1.98987,11239344.0
2007-11-14 08:19:00,1.98992,1.99061,1.98992,1.99061,3978199.0
2007-11-14 08:20:00,1.99075,1.99085,1.99054,1.99054,5942635.0
2007-11-14 08:21:00,1.99044,1.99044,1.99018,1.99027,2994718.0
2007-11-14 08:22:00,1.99031,1.99031,1.98995,1.98997,3536280.0
2007-11-14 08:23:00,1.99002,1.99009,1.9899,1.99009,8404228.0
2007-11-14 08:24:00,1.99,1.99006,1.98992,1.99006,9911851.0
2007-11-14 08:25:00,1.99019,1.99068,1.99019,1.99068,14526248.0
2007-11-14 08:26:00,1.9906,1.9908,1.9903,1.9903,7132117.0
2007-11-14 08:27:00,1.99018,1.99018,1.98968,1.98968,7247592.0
2007-11-14 08:28:00,1.98961,1.98965,1.9893,1.9893,1617695.0
2007-11-14 08:29:00,1.9892,1.98931,1.98916,1.9893,2490621.0
2007-11-14 08:30:00,1.98913,1.98933,1.98909,1.98933,4737866.0
2007-11-14 08:31:00,1.98946,1.98946,1.98925,1.98934,7642874.0
2007-11-14 08:32:00,1.98944,1.98966,1.98938,1.98938,17374016.0
2007-11-14 08:33:00,1.98919,1.98929,1.98886,1.98929,7139037.0
2007-11-14 08:34:00,1.98964,1.99,1.98964,1.98998,2955651.0
2007-11-14 08:35:00,1.98998,1.98998,1.98954,1.98954,6513342.0
2007-11-14 08:36:00,1.98956,1.99009,1.98956,1.99009,11943665.0
2007-11-14 08:37:00,1.99017,1.99017,1.98995,1.98995,3906664.0
2007-11-14 08:38:00,1.9898,1.98985,1.98966,1.98976,9250452.0
2007-11-14 08:39:00,1.98977,1.98977,1.98953,1.98974,10695205.0
2007-11-14 08:40:00,1.98956,1.98963,1.98929,1.98929,35337793.0
2007-11-14 08:41:00,1.98934,1.98953,1.98916,1.98951,6309160.0
2007-11-14 08:42:00,1.9894,1.98945,1.98916,1.98945,13325093.0
2007-11-14 08:43:00,1.98953,1.98965,1.98928,1.98965,20759028.0
2007-11-14 08:44:00,1.98969,1.98972,1.98946,1.98946,21545653.0
2007-11-14 08:45:00,1.98951,1.98961,1.98951,1.98955,4685423.0
2007-11-14 08:46:00,1.98969,1.99008,1.9895,1.99008,2522276.0
2007-11-14 08:47:00,1.99004,1.99004,1.98982,1.98982,4930176.0
2007-11-14 08:48:00,1.98994,1.9904,1.98994,1.9904,5310321.0
2007-11-14 08:49:00,1.99033,1.99033,1.98993,1.99009,1264846.0
2007-11-14 08:50:00,1.99017,1.99058,1.99017,1.99058,12644107.0
2007-11-14 08:51:00,1.99082,1.99111,1.99053,1.99053,15364678.0
2007-11-14 08:52:00,1.99043,1.99043,1.99018,1.99018,6700971.0
2007-11-14 08:53:00,1.99022,1.9903,1.99007,1.99007,3462785.0
2007-11-14 08:54:00,1.98994,1.98995,1.98968,1.98995,8135998.0
2007-11-14 08:55:00,1.98992,1.98993,1.98959,1.98993,11866873.0
2007-11-14 08:56:00,1.99005,1.99005,1.98982,1.98982,7809360.0
2007-11-14 08:57:00,1.98973,1.98975,1.98923,1.98945,10278382.0
2007-11-14 08:58:00,1.98947,1.98976,1.98947,1.98976,5543330.0
2007-11-14 08:59:00,1.98983,1.98988,1.98959,1.98959,1550920.0
2007-11-14 09:00:00,1.98944,1.98945,1.98933,1.98933,27974951.0
2007-11-14 09:01:00,1.9892,1.9892,1.98895,1.98903,7305516.0
2007-11-14 09:02:00,1.98883,1.98886,1.98868,1.98881,7168754.0
2007-11-14 09:03:00,1.98889,1.98917,1.98889,1.98906,22531108.0
2007-11-14 09:04:00,1.98902,1.98924,1.9888,1.98924,900519.0
2007-11-14 09:05:00,1.98941,1.98999,1.98941,1.98999,5101510.0
2007-11-14 09:06:00,1.99002,1.9902,1.99002,1.99009,7814418.0
2007-11-14 09:07:00,1.99022,1.99051,1.99017,1.99051,8152931.0
2007-11-14 09:08:00,1.9902,1.99075,1.9902,1.99048,2802973.0
2007-11-14 09:09:00,1.99034,1.99034,1.98935,1.98938,10378337.0
2007-11-14 09:10:00,1.98939,1.98942,1.98917,1.98917,25863792.0
2007-11-14 09:11:00,1.98911,1.98937,1.9891,1.98937,25125794.0
2007-11-14 09:12:00,1.98948,1.98967,1.98948,1.98948,6141380.0
2007-11-14 09:13:00,1.98942,1.98942,1.9893,1.9893,6280799.0
2007-11-14 09:14:00,1.98912,1.98912,1.9887,1.9887,1409148.0
2007-11-14 09:15:00,1.98859,1.98859,1.98806,1.98806,3982222.0
2007-11-14 09:16:00,1.98815,1.98815,1.98778,1.98787,1573984.0
2007-11-14 09:17:00,1.98784,1.98784,1.98756,1.98756,6593609.0
2007-11-14 09:18:00,1.98747,1.98747,1.98718,1.98718,3002355.0
2007-11-14 09:19:00,1.9872,1.9872,1.98689,1.98689,3318368.0
2007-11-14 09:20:00,1.98683,1.98683,1.98637,1.98648,1955747.0
2007-11-14 09:21:00,1.98633,1.98666,1.98629,1.98663,6669461.0
2007-11-14 09:22:00,1.98661,1.98663,1.98642,1.98645,3267240.0
2007-11-14 09:23:00,1.98649,1.98683,1.98649,1.98683,2949964.0
2007-11-14 09:24:00,1.98678,1.98682,1.98643,1.98643,4298620.0
2007-11-14 09:25:00,1.98639,1.98639,1.98606,1.98621,998547.0
2007-11-14 09:26:00,1.9864,1.98669,1.98639,1.98644,3649771.0
2007-11-14 09:27:00,1.98654,1.98697,1.98654,1.98697,3346940.0
2007-11-14 09:28:00,1.987,1.98724,1.98696,1.98724,2976814.0
2007-11-14 09:29:00,1.98724,1.98746,1.98724,1.98726,2667913.0
2007-11-14 09:30:00,1.98733,1.98733,1.98707,1.98715,7466913.0
2007-11-14 09:31:00,1.98712,1.98714,1.98687,1.98714,17320596.0
2007-11-14 09:32:00,1.98723,1.98769,1.98723,1.98769,7299065.0
2007-11-14 09:33:00,1.9877,1.9877,1.98727,1.98727,4362001.0
2007-11-14 09:34:00,1.98698,1.98722,1.98698,1.98722,7032520.0
2007-11-14 09:35:00,1.98732,1.98757,1.98732,1.98757,15082450.0
2007-11-14 09:36:00,1.98735,1.98735,1.98703,1.98713,15237288.0
2007-11-14 09:37:00,1.9871,1.98723,1.98703,1.98723,3310247.0
2007-11-14 09:38:00,1.98729,1.98739,1.98718,1.98724,4401621.0
2007-11-14 09:39:00,1.98719,1.98722,1.9871,1.98722,9449060.0
2007-11-14 09:40:00,1.98743,1.98783,1.98743,1.9878,5703306.0
2007-11-14 09:41:00,1.98789,1.98797,1.98789,1.98794,3746776.0
2007-11-14 09:42:00,1.9879,1.9879,1.98767,1.98767,3726490.0
2007-11-14 09:43:00,1.98766,1.98776,1.98763,1.98769,3663254.0
2007-11-14 09:44:00,1.98774,1.98799,1.9877,1.98799,3999657.0
2007-11-14 09:45:00,1.98797,1.98797,1.98782,1.98783,28654554.0
2007-11-14 09:46:00,1.98801,1.98826,1.98795,1.98826,3597896.0
2007-11-14 09:47:00,1.98844,1.98866,1.98844,1.98859,17208782.0
2007-11-14 09:48:00,1.98872,1.98916,1.98872,1.98916,8880993.0
2007-11-14 09:49:00,1.98911,1.98911,1.98878,1.98895,2424049.0
2007-11-14 09:50:00,1.98897,1.98908,1.98884,1.98884,6877116.0
2007-11-14 09:51:00,1.98879,1.98879,1.98841,1.98841,1619242.0
2007-11-14 09:52:00,1.98827,1.9884,1.98798,1.98832,4106934.0
2007-11-14 09:53:00,1.98824,1.98824,1.98768,1.98784,22541034.0
2007-11-14 09:54:00,1.98771,1.98771,1.98741,1.98765,6445239.0
2007-11-14 09:55:00,1.98764,1.98764,1.98743,1.98752,5748914.0
2007-11-14 09:56:00,1.98762,1.98807,1.98762,1.98807,7262377.0
2007-11-14 09:57:00,1.98819,1.9884,1.98798,1.9884,979613.0
2007-11-14 09:58:00,1.98855,1.98878,1.98855,1.98877,10350190.0
2007-11-14 09:59:00,1.98887,1.98904,1.98871,1.98894,15730229.0
2007-11-14 10:00:00,1.98896,1.98896,1.98856,1.98856,11691982.0
2007-11-14 10:01:00,1.98832,1.98832,1.98802,1.98812,15303365.0
2007-11-14 10:02:00,1.98774,1.98827,1.98774,1.98827,3489636.0
2007-11-14 10:03:00,1.98847,1.98897,1.98847,1.98897,2638581.0
2007-11-14 10:04:00,1.98908,1.98953,1.98908,1.98953,13517931.0
2007-11-14 10:05:00,1.98967,1.98976,1.98943,1.98976,4407478.0
2007-11-14 10:06:00,1.98994,1.98994,1.98946,1.98946,479761.0
2007-11-14 10:07:00,1.9894,1.9894,1.98752,1.98752,3400264.0
2007-11-14 10:08:00,1.98887,1.98887,1.98835,1.98835,4410424.0
2007-11-14 10:09:00,1.98832,1.98832,1.98804,1.98814,63643572.0
2007-11-14 10:10:00,1.98807,1.98814,1.9879,1.9879,8986890.0
2007-11-14 10:11:00,1.98791,1.98791,1.98735,1.9877,11055161.0
2007-11-14 10:12:00,1.98754,1.98754,1.98685,1.98685,5037217.0
2007-11-14 10:13:00,1.98689,1.98711,1.98684,1.98687,11802468.0
2007-11-14 10:14:00,1.98696,1.98699,1.98668,1.98668,2000464.0
2007-11-14 10:15:00,1.98647,1.98647,1.98595,1.98595,7465060.0
2007-11-14 10:16:00,1.9858,1.98587,1.98534,1.98566,3271830.0
2007-11-14 10:17:00,1.98568,1.9858,1.98547,1.98547,11777045.0
2007-11-14 10:18:00,1.98536,1.98536,1.98501,1.98531,3195816.0
2007-11-14 10:19:00,1.98531,1.98544,1.98509,1.98509,4384775.0
2007-11-14 10:20:00,1.98513,1.98546,1.98513,1.98546,8748263.0
2007-11-14 10:21:00,1.98544,1.98554,1.98532,1.98554,4913289.0
2007-11-14 10:22:00,1.98566,1.98569,1.9855,1.9855,2542844.0
2007-11-14 10:23:00,1.98541,1.98541,1.9847,1.9847,9878608.0
2007-11-14 10:24:00,1.98453,1.98453,1.98431,1.98431,10397888.0
2007-11-14 10:25:00,1.9843,1.9843,1.98394,1.98394,4483151.0
2007-11-14 10:26:00,1.98383,1.98383,1.98368,1.98368,3071131.0
2007-11-14 10:27:00,1.98361,1.98361,1.9832,1.9832,12434828.0
2007-11-14 10:28:00,1.98331,1.98333,1.98279,1.98279,1043480.0
2007-11-14 10:29:00,1.98269,1.98269,1.98217,1.98218,3781874.0
2007-11-14 10:30:00,1.98214,1.9825,1.98184,1.9825,40930861.0
2007-11-14 10:31:00,1.98254,1.98297,1.98254,1.98297,9981310.0
2007-11-14 10:32:00,1.98301,1.98323,1.9829,1.98314,8861516.0
2007-11-14 10:33:00,1.98328,1.98363,1.98327,1.98363,13369750.0
2007-11-14 10:34:00,1.98369,1.98382,1.98344,1.98364,3581357.0
2007-11-14 10:35:00,1.98315,1.98394,1.98315,1.9839,2978097.0
2007-11-14 10:36:00,1.98398,1.9842,1.98398,1.9842,5329980.0
2007-11-14 10:37:00,1.98429,1.98452,1.98429,1.98451,13605073.0
2007-11-14 10:38:00,1.98455,1.98488,1.9845,1.98488,14597502.0
2007-11-14 10:39:00,1.9849,1.98524,1.9849,1.98523,6487174.0
2007-11-14 10:40:00,1.98524,1.9856,1.98524,1.9856,8625023.0
2007-11-14 10:41:00,1.98562,1.98583,1.98562,1.98583,4639954.0
2007-11-14 10:42:00,1.9859,1.98611,1.9859,1.98607,4272746.0
2007-11-14 10:43:00,1.98624,1.98652,1.98616,1.98652,4972067.0
2007-11-14 10:44:00,1.98657,1.98692,1.98652,1.98669,6757973.0
2007-11-14 10:45:00,1.98654,1.98654,1.98625,1.98641,2498131.0
2007-11-14 10:46:00,1.98644,1.98666,1.98638,1.98666,4506799.0
2007-11-14 10:47:00,1.98666,1.98693,1.98664,1.98693,32839832.0
2007-11-14 10:48:00,1.98699,1.98699,1.98683,1.98687,1664346.0
2007-11-14 10:49:00,1.98677,1.98697,1.98677,1.98697,2865985.0
2007-11-14 10:50:00,1.98682,1.98682,1.98624,1.98624,3024389.0
2007-11-14 10:51:00,1.9861,1.9861,1.98558,1.98558,13230790.0
2007-11-14 10:52:00,1.98551,1.98551,1.98484,1.98484,6184530.0
2007-11-14 10:53:00,1.98475,1.9851,1.98442,1.9851,4708353.0
2007-11-14 10:54:00,1.98523,1.98525,1.98366,1.98525,2806129.0
2007-11-14 10:55:00,1.98503,1.98503,1.98462,1.98472,11512590.0
2007-11-14 10:56:00,1.98482,1.98482,1.9845,1.9845,8673161.0
2007-11-14 10:57:00,1.98453,1.98476,1.98449,1.98449,3952675.0
2007-11-14 10:58:00,1.98452,1.98475,1.9844,1.98475,939403.0
2007-11-14 10:59:00,1.98488,1.98564,1.98488,1.98564,5397538.0
2007-11-14 11:00:00,1.98579,1.98594,1.98546,1.98546,1844656.0
2007-11-14 11:01:00,1.9853,1.98535,1.9852,1.9852,11676366.0
2007-11-14 11:02:00,1.98531,1.98549,1.98531,1.98531,7818364.0
2007-11-14 11:03:00,1.98518,1.98544,1.985,1.98544,8647000.0
2007-11-14 11:04:00,1.98552,1.98562,1.98539,1.98539,6719345.0
2007-11-14 11:05:00,1.98518,1.98532,1.98518,1.9852,6741284.0
2007-11-14 11:06:00,1.98531,1.98546,1.9853,1.98546,8756579.0
2007-11-14 11:07:00,1.9855,1.9855,1.98513,1.98513,11663796.0
2007-11-14 11:08:00,1.98515,1.98524,1.9851,1.98523,26641022.0
2007-11-14 11:09:00,1.98516,1.98516,1.98448,1.98448,5258176.0
2007-11-14 11:10:00,1.98438,1.98438,1.9838,1.9838,11191591.0
2007-11-14 11:11:00,1.98371,1.98371,1.98315,1.98315,3276795.0
2007-11-14 11:12:00,1.98326,1.98382,1.98309,1.98382,3847346.0
2007-11-14 11:13:00,1.98417,1.98457,1.98417,1.98443,8221328.0
2007-11-14 11:14:00,1.98444,1.98444,1.98421,1.98421,9702330.0
2007-11-14 11:15:00,1.98423,1.98423,1.98354,1.98354,14496393.0
2007-11-14 11:16:00,1.98332,1.98408,1.98332,1.98394,7769425.0
2007-11-14 11:17:00,1.98375,1.98375,1.98313,1.98313,18616646.0
2007-11-14 11:18:00,1.98317,1.98334,1.98307,1.98324,2137825.0
2007-11-14 11:19:00,1.9833,1.98349,1.9833,1.98336,5154330.0
2007-11-14 11:20:00,1.98331,1.98331,1.98307,1.98307,7750315.0
2007-11-14 11:21:00,1.98319,1.98361,1.98319,1.98361,6609623.0
2007-11-14 11:22:00,1.9835,1.98387,1.9835,1.98387,2408326.0
2007-11-14 11:23:00,1.98383,1.98385,1.98365,1.98368,8717421.0
2007-11-14 11:24:00,1.98357,1.98357,1.98336,1.98339,5478896.0
2007-11-14 11:25:00,1.98361,1.98395,1.98344,1.9838,10367153.0
2007-11-14 11:26:00,1.98386,1.9841,1.98386,1.98408,2831395.0
2007-11-14 11:27:00,1.98396,1.98396,1.98358,1.9838,6203500.0
2007-11-14 11:28:00,1.98374,1.98408,1.98359,1.98408,10892461.0
2007-11-14 11:29:00,1.98432,1.98477,1.98432,1.98477,9267748.0
2007-11-14 11:30:00,1.98488,1.98488,1.98467,1.98467,5795359.0
2007-11-14 11:31:00,1.98458,1.98458,1.98396,1.98396,6178545.0
2007-11-14 11:32:00,1.98394,1.98396,1.98381,1.98381,5276245.0
2007-11-14 11:33:00,1.98373,1.9839,1.98359,1.9839,18149013.0
2007-11-14 11:34:00,1.98393,1.98415,1.98393,1.98415,4802182.0
2007-11-14 11:35:00,1.98419,1.98449,1.98416,1.98449,2161986.0
2007-11-14 11:36:00,1.98476,1.98476,1.98439,1.98455,28516115.0
2007-11-14 11:37:00,1.98433,1.98442,1.98392,1.98392,13965047.0
2007-11-14 11:38:00,1.98412,1.98469,1.98412,1.98469,8980909.0
2007-11-14 11:39:00,1.98445,1.98453,1.98441,1.98453,10524355.0
2007-11-14 11:40:00,1.98445,1.9849,1.98445,1.9849,17159365.0
2007-11-14 11:41:00,1.98489,1.98502,1.98484,1.98484,9358531.0
2007-11-14 11:42:00,1.98484,1.98486,1.98469,1.98486,6400075.0
2007-11-14 11:43:00,1.98475,1.98475,1.98438,1.9845,16291450.0
2007-11-14 11:44:00,1.98448,1.98448,1.98411,1.98411,5254504.0
2007-11-14 11:45:00,1.9841,1.98411,1.98385,1.98388,2151449.0
2007-11-14 11:46:00,1.9838,1.9838,1.98316,1.98316,14303949.0
2007-11-14 11:47:00,1.98314,1.98314,1.98274,1.98274,4506477.0
2007-11-14 11:48:00,1.98291,1.98311,1.98287,1.98295,7763352.0
2007-11-14 11:49:00,1.9831,1.98318,1.98299,1.98301,1893706.0
2007-11-14 11:50:00,1.98322,1.98356,1.98322,1.98349,3539833.0
2007-11-14 11:51:00,1.98348,1.98348,1.98311,1.98311,12158293.0
2007-11-14 11:52:00,1.9831,1.9831,1.98298,1.98304,3869227.0
2007-11-14 11:53:00,1.98319,1.98346,1.98319,1.98339,11541837.0
2007-11-14 11:54:00,1.9835,1.98375,1.9835,1.98369,8995417.0
2007-11-14 11:55:00,1.98377,1.98377,1.98355,1.98355,19720957.0
2007-11-14 11:56:00,1.9835,1.98412,1.9835,1.98412,2170343.0
2007-11-14 11:57:00,1.98414,1.98454,1.98414,1.98454,19868694.0
2007-11-14 11:58:00,1.98466,1.98495,1.98466,1.9847,2676635.0
2007-11-14 11:59:00,1.98474,1.98533,1.98474,1.98533,6201975.0
2007-11-14 12:00:00,1.98548,1.98601,1.98548,1.98601,4871179.0
2007-11-14 12:01:00,1.98598,1.98613,1.98567,1.98613,21108180.0
2007-11-14 12:02:00,1.98622,1.98629,1.98609,1.98609,21079397.0
2007-11-14 12:03:00,1.98608,1.98619,1.9847,1.98616,7926278.0
2007-11-14 12:04:00,1.98614,1.98623,1.98611,1.98611,4554724.0
2007-11-14 12:05:00,1.9859,1.9859,1.98555,1.9856,6828925.0
2007-11-14 12:06:00,1.98555,1.98555,1.98524,1.9855,3439660.0
2007-11-14 12:07:00,1.9854,1.9854,1.98478,1.98478,1305293.0
2007-11-14 12:08:00,1.98476,1.98476,1.9842,1.9842,2450349.0
2007-11-14 12:09:00,1.98398,1.98399,1.9837,1.98383,17564331.0
2007-11-14 12:10:00,1.98358,1.98359,1.98311,1.98311,2515142.0
2007-11-14 12:11:00,1.98313,1.98329,1.983,1.983,7523623.0
2007-11-14 12:12:00,1.98342,1.98343,1.98314,1.98334,4932340.0
2007-11-14 12:13:00,1.98329,1.98329,1.98289,1.98289,3785303.0
2007-11-14 12:14:00,1.98295,1.98339,1.98295,1.98339,8732853.0
2007-11-14 12:15:00,1.98347,1.98364,1.98309,1.98329,8418626.0
2007-11-14 12:16:00,1.9833,1.9833,1.98305,1.98325,1272548.0
2007-11-14 12:17:00,1.98333,1.98356,1.98333,1.98347,7740449.0
2007-11-14 12:18:00,1.98344,1.98363,1.98344,1.98363,2839372.0
2007-11-14 12:19:00,1.98365,1.98367,1.98355,1.98367,1595521.0
2007-11-14 12:20:00,1.98349,1.98359,1.98348,1.98348,2366281.0
2007-11-14 12:21:00,1.98346,1.98391,1.98344,1.98391,14755729.0
2007-11-14 12:22:00,1.98411,1.9846,1.98411,1.9846,1035163.0
2007-11-14 12:23:00,1.98445,1.98445,1.98365,1.98387,7752381.0
2007-11-14 12:24:00,1.98363,1.98365,1.98273,1.9829,23500059.0
2007-11-14 12:25:00,1.98289,1.98292,1.98274,1.98274,3489508.0
2007-11-14 12:26:00,1.98265,1.98265,1.98228,1.98233,6572205.0
2007-11-14 12:27:00,1.98225,1.98264,1.98225,1.98264,8301245.0
2007-11-14 12:28:00,1.98264,1.98295,1.98264,1.98295,2522376.0
2007-11-14 12:29:00,1.98292,1.98325,1.98292,1.98325,7060420.0
2007-11-14 12:30:00,1.98332,1.98359,1.98327,1.98359,1970519.0
2007-11-14 12:31:00,1.98362,1.98399,1.98362,1.98399,2398282.0
2007-11-14 12:32:00,1.9839,1.9839,1.98282,1.98309,7147754.0
2007-11-14 12:33:00,1.98307,1.98316,1.98301,1.98301,16227293.0
2007-11-14 12:34:00,1.98294,1.98294,1.9827,1.98271,4665087.0
2007-11-14 12:35:00,1.98264,1.98264,1.98225,1.98237,2128387.0
2007-11-14 12:36:00,1.98232,1.98232,1.98209,1.98209,4784715.0
2007-11-14 12:37:00,1.98206,1.98206,1.98165,1.98165,18644800.0
2007-11-14 12:38:00,1.98166,1.98166,1.98138,1.98138,12429890.0
2007-11-14 12:39:00,1.98132,1.98132,1.98109,1.98109,7878690.0
2007-11-14 12:40:00,1.98088,1.98097,1.98079,1.98079,1317579.0
2007-11-14 12:41:00,1.98075,1.98075,1.98044,1.98044,2760985.0
2007-11-14 12:42:00,1.98032,1.98032,1.98009,1.9801,9444342.0
2007-11-14 12:43:00,1.97996,1.98008,1.97984,1.97984,8139453.0
2007-11-14 12:44:00,1.97964,1.97973,1.97946,1.97948,9562596.0
2007-11-14 12:45:00,1.97939,1.97939,1.97904,1.97904,13676034.0
2007-11-14 12:46:00,1.97897,1.97897,1.97866,1.97883,9152182.0
2007-11-14 12:47:00,1.97885,1.97901,1.97883,1.97901,5104878.0
2007-11-14 12:48:00,1.97918,1.97961,1.97918,1.97961,3194174.0
2007-11-14 12:49:00,1.97959,1.97982,1.97959,1.97965,7495605.0
2007-11-14 12:50:00,1.97948,1.97948,1.97896,1.97896,5339226.0
2007-11-14 12:51:00,1.97885,1.97886,1.97811,1.97811,7174307.0
2007-11-14 12:52:00,1.97795,1.97795,1.97737,1.97737,12764381.0
2007-11-14 12:53:00,1.97737,1.97737,1.97675,1.97675,4894296.0
2007-11-14 12:54:00,1.97663,1.97663,1.97643,1.97663,6134480.0
2007-11-14 12:55:00,1.97679,1.97719,1.97679,1.97719,5778757.0
2007-11-14 12:56:00,1.97733,1.97757,1.97733,1.97737,8230328.0
2007-11-14 12:57:00,1.97752,1.97752,1.97666,1.97666,2076673.0
2007-11-14 12:58:00,1.97645,1.97645,1.97604,1.97604,9833209.0
2007-11-14 12:59:00,1.97597,1.97598,1.97561,1.97598,4851087.0
2007-11-14 13:00:00,1.9762,1.97706,1.9762,1.97665,238725.0
2007-11-14 13:01:00,1.97653,1.97672,1.97629,1.97629,10877140.0
2007-11-14 13:02:00,1.97611,1.97617,1.97599,1.97599,11487125.0
2007-11-14 13:03:00,1.97594,1.97594,1.97567,1.97587,8936906.0
2007-11-14 13:04:00,1.97611,1.97611,1.97594,1.97594,6751587.0
2007-11-14 13:05:00,1.97593,1.97636,1.97593,1.97628,42042289.0
2007-11-14 13:06:00,1.97636,1.97652,1.97613,1.97613,2586979.0
2007-11-14 13:07:00,1.97624,1.97646,1.97613,1.97646,5756712.0
2007-11-14 13:08:00,1.97636,1.9764,1.97453,1.97579,2406372.0
2007-11-14 13:09:00,1.97579,1.97579,1.97522,1.97522,1759913.0
2007-11-14 13:10:00,1.97501,1.97516,1.97501,1.97512,12868765.0
2007-11-14 13:11:00,1.97493,1.97493,1.97434,1.97436,3451905.0
2007-11-14 13:12:00,1.97418,1.97418,1.97364,1.97364,8615754.0
2007-11-14 13:13:00,1.97341,1.97341,1.97294,1.97295,22231895.0
2007-11-14 13:14:00,1.9728,1.97283,1.97254,1.97283,3997956.0
2007-11-14 13:15:00,1.97271,1.97271,1.97177,1.97177,7764838.0
2007-11-14 13:16:00,1.97174,1.97174,1.97063,1.97063,5027755.0
2007-11-14 13:17:00,1.97053,1.97128,1.97053,1.97128,11834392.0
2007-11-14 13:18:00,1.97109,1.97109,1.9706,1.9706,4140724.0
2007-11-14 13:19:00,1.9704,1.97042,1.96994,1.97004,30002654.0
2007-11-14 13:20:00,1.97016,1.97025,1.97008,1.97017,11333194.0
2007-11-14 13:21:00,1.97038,1.97047,1.9703,1.97038,5038265.0
2007-11-14 13:22:00,1.97044,1.97067,1.97024,1.97067,4067703.0
2007-11-14 13:23:00,1.97102,1.97135,1.97102,1.97124,11354720.0
2007-11-14 13:24:00,1.97112,1.97156,1.97094,1.9711,9408886.0
2007-11-14 13:25:00,1.97125,1.97204,1.97125,1.97204,1495613.0
2007-11-14 13:26:00,1.97203,1.97212,1.97189,1.97201,7422956.0
2007-11-14 13:27:00,1.9722,1.97232,1.97218,1.97218,6981058.0
2007-11-14 13:28:00,1.9721,1.97226,1.97196,1.97226,2500928.0
2007-11-14 13:29:00,1.97248,1.97276,1.97248,1.97276,6009144.0
2007-11-14 13:30:00,1.97272,1.97276,1.97256,1.97276,7345291.0
2007-11-14 13:31:00,1.97258,1.97269,1.97228,1.97228,3242274.0
2007-11-14 13:32:00,1.97224,1.97238,1.97207,1.97226,3088646.0
2007-11-14 13:33:00,1.97226,1.97249,1.97213,1.97249,8374000.0
2007-11-14 13:34:00,1.9726,1.97274,1.97249,1.97251,4808457.0
2007-11-14 13:35:00,1.97254,1.97254,1.97209,1.97209,15451005.0
2007-11-14 13:36:00,1.97221,1.97242,1.97221,1.97233,2214273.0
2007-11-14 13:37:00,1.9724,1.97269,1.9724,1.97265,5785335.0
2007-11-14 13:38:00,1.97246,1.97262,1.97222,1.97222,20857921.0
2007-11-14 13:39:00,1.97207,1.97207,1.97181,1.97195,5497097.0
2007-11-14 13:40:00,1.97202,1.97221,1.972,1.97219,2299254.0
2007-11-14 13:41:00,1.9722,1.97238,1.97215,1.97238,20193036.0
2007-11-14 13:42:00,1.97258,1.97292,1.97258,1.97292,5410807.0
2007-11-14 13:43:00,1.97293,1.97321,1.97292,1.97313,2479059.0
2007-11-14 13:44:00,1.97323,1.97361,1.97323,1.97361,20295490.0
2007-11-14 13:45:00,1.97363,1.97404,1.97363,1.97404,6672152.0
2007-11-14 13:46:00,1.97393,1.97472,1.97393,1.97472,1373352.0
2007-11-14 13:47:00,1.97486,1.97526,1.97486,1.97526,8154349.0
2007-11-14 13:48:00,1.97518,1.97576,1.97518,1.97576,17042571.0
2007-11-14 13:49:00,1.97576,1.97601,1.97572,1.97601,1092389.0
2007-11-14 13:50:00,1.97601,1.97619,1.97578,1.97596,4871041.0
2007-11-14 13:51:00,1.97606,1.97607,1.97569,1.97592,12786912.0
2007-11-14 13:52:00,1.97569,1.97569,1.97424,1.97424,540945.0
2007-11-14 13:53:00,1.97444,1.97484,1.97444,1.97484,10971490.0
2007-11-14 13:54:00,1.97468,1.97471,1.97447,1.97471,10653271.0
2007-11-14 13:55:00,1.97478,1.97497,1.97472,1.97472,4743394.0
2007-11-14 13:56:00,1.97462,1.97501,1.97459,1.97501,13442758.0
2007-11-14 13:57:00,1.97509,1.97535,1.97508,1.97525,1746301.0
2007-11-14 13:58:00,1.97519,1.97519,1.97427,1.97427,2093081.0
2007-11-14 13:59:00,1.97416,1.97419,1.97396,1.97396,6565796.0
2007-11-14 14:00:00,1.97387,1.97387,1.97243,1.97243,33227289.0
2007-11-14 14:01:00,1.97249,1.973,1.97249,1.973,18793493.0
2007-11-14 14:02:00,1.97318,1.97341,1.97318,1.97341,7941642.0
2007-11-14 14:03:00,1.97353,1.97468,1.97353,1.97468,15317908.0
2007-11-14 14:04:00,1.97465,1.97501,1.97465,1.97501,3727652.0
2007-11-14 14:05:00,1.97506,1.97557,1.97492,1.97557,5281145.0
2007-11-14 14:06:00,1.97541,1.97553,1.97534,1.97553,3891451.0
2007-11-14 14:07:00,1.97556,1.9759,1.97556,1.9759,25732691.0
2007-11-14 14:08:00,1.97576,1.97586,1.97576,1.97577,5726814.0
2007-11-14 14:09:00,1.97563,1.97563,1.97448,1.97448,4092080.0
2007-11-14 14:10:00,1.97453,1.97489,1.97453,1.97489,7464443.0
2007-11-14 14:11:00,1.97479,1.97479,1.97449,1.97468,8014455.0
2007-11-14 14:12:00,1.97464,1.97476,1.97446,1.9747,2927804.0
2007-11-14 14:13:00,1.97489,1.97509,1.97487,1.97509,10516336.0
2007-11-14 14:14:00,1.97523,1.97557,1.97523,1.97538,3756388.0
2007-11-14 14:15:00,1.97548,1.97582,1.97548,1.97582,19163177.0
2007-11-14 14:16:00,1.97586,1.97617,1.97579,1.97617,8203121.0
2007-11-14 14:17:00,1.97642,1.97663,1.97642,1.97663,16053668.0
2007-11-14 14:18:00,1.97659,1.97659,1.97607,1.97607,4094546.0
2007-11-14 14:19:00,1.97591,1.97591,1.9755,1.97584,7198686.0
2007-11-14 14:20:00,1.97588,1.97601,1.9757,1.9757,13744397.0
2007-11-14 14:21:00,1.97562,1.97565,1.97518,1.97557,27706169.0
2007-11-14 14:22:00,1.97564,1.97611,1.97564,1.97611,6660978.0
2007-11-14 14:23:00,1.97611,1.97611,1.97575,1.97575,6598308.0
2007-11-14 14:24:00,1.97564,1.97605,1.97546,1.97605,9541894.0
2007-11-14 14:25:00,1.97606,1.97621,1.9757,1.9757,3381654.0
2007-11-14 14:26:00,1.97556,1.97556,1.97516,1.97516,6451482.0
2007-11-14 14:27:00,1.97536,1.97536,1.97519,1.97525,3927483.0
2007-11-14 14:28:00,1.97514,1.97514,1.97458,1.97458,440538.0
2007-11-14 14:29:00,1.97447,1.97447,1.97432,1.97436,6301262.0
2007-11-14 14:30:00,1.9745,1.97495,1.9745,1.97495,9340213.0
2007-11-14 14:31:00,1.97498,1.97498,1.97474,1.97474,4770557.0
2007-11-14 14:32:00,1.97467,1.97467,1.97455,1.97459,9213316.0
2007-11-14 14:33:00,1.97475,1.97498,1.97475,1.97495,6682857.0
2007-11-14 14:34:00,1.97493,1.97564,1.97493,1.97564,7786924.0
2007-11-14 14:35:00,1.97562,1.97588,1.97557,1.97588,22724279.0
2007-11-14 14:36:00,1.97589,1.97589,1.97565,1.97587,11956737.0
2007-11-14 14:37:00,1.97584,1.97584,1.97562,1.97562,3239698.0
2007-11-14 14:38:00,1.97551,1.9757,1.97547,1.9757,1270105.0
2007-11-14 14:39:00,1.97554,1.97554,1.97474,1.97474,6087324.0
2007-11-14 14:40:00,1.97476,1.97511,1.97476,1.97511,1743085.0
2007-11-14 14:41:00,1.97524,1.97558,1.97524,1.97558,4259261.0
2007-11-14 14:42:00,1.97537,1.97537,1.97512,1.97512,5200623.0
2007-11-14 14:43:00,1.97506,1.97526,1.97504,1.97526,5964726.0
2007-11-14 14:44:00,1.97532,1.97567,1.97532,1.97567,4509021.0
2007-11-14 14:45:00,1.9758,1.9761,1.9758,1.9761,6473156.0
2007-11-14 14:46:00,1.97619,1.97674,1.97619,1.97674,4352348.0
2007-11-14 14:47:00,1.97673,1.97679,1.9766,1.97679,5907582.0
2007-11-14 14:48:00,1.97688,1.97716,1.97672,1.97698,20467451.0
2007-11-14 14:49:00,1.97709,1.97731,1.97709,1.97731,2220466.0
2007-11-14 14:50:00,1.97718,1.9773,1.97711,1.97711,7620701.0
2007-11-14 14:51:00,1.97676,1.97715,1.97676,1.97699,2274181.0
2007-11-14 14:52:00,1.97705,1.97764,1.97705,1.97764,5223206.0
2007-11-14 14:53:00,1.97769,1.97797,1.97769,1.97772,15098260.0
2007-11-14 14:54:00,1.97764,1.97764,1.97718,1.97754,5431241.0
2007-11-14 14:55:00,1.97754,1.97757,1.97746,1.9775,3498645.0
2007-11-14 14:56:00,1.9775,1.97753,1.97748,1.97751,15572158.0
2007-11-14 14:57:00,1.97748,1.97758,1.97741,1.97751,7252728.0
2007-11-14 14:58:00,1.97732,1.97758,1.97703,1.97749,5677505.0
2007-11-14 14:59:00,1.97742,1.97742,1.976,1.976,6982275.0
2007-11-14 15:00:00,1.97591,1.9763,1.97591,1.9763,4413067.0
2007-11-14 15:01:00,1.97635,1.97636,1.97592,1.97618,28474782.0
2007-11-14 15:02:00,1.97638,1.97669,1.97638,1.97669,4930615.0
2007-11-14 15:03:00,1.97663,1.97663,1.97623,1.97623,7562076.0
2007-11-14 15:04:00,1.97619,1.97627,1.97606,1.97624,6583068.0
2007-11-14 15:05:00,1.97626,1.97662,1.97626,1.97662,3441798.0
2007-11-14 15:06:00,1.97668,1.97671,1.97615,1.97615,2684849.0
2007-11-14 15:07:00,1.97619,1.97622,1.97539,1.97539,2846936.0
2007-11-14 15:08:00,1.97515,1.97515,1.9747,1.97474,2578190.0
2007-11-14 15:09:00,1.97463,1.97514,1.97463,1.97514,13484833.0
2007-11-14 15:10:00,1.97514,1.97537,1.97514,1.97517,8548143.0
2007-11-14 15:11:00,1.97504,1.97505,1.97489,1.97504,2069654.0
2007-11-14 15:12:00,1.97499,1.97516,1.97499,1.97516,9255232.0
2007-11-14 15:13:00,1.97517,1.97521,1.9751,1.97521,29435084.0
2007-11-14 15:14:00,1.97524,1.97551,1.97511,1.97551,3588052.0
2007-11-14 15:15:00,1.97573,1.97608,1.97573,1.97608,7244212.0
2007-11-14 15:16:00,1.97617,1.97681,1.97617,1.97681,20138873.0
2007-11-14 15:17:00,1.97661,1.97666,1.97607,1.97607,8304398.0
2007-11-14 15:18:00,1.97591,1.97615,1.97566,1.97615,9282667.0
2007-11-14 15:19:00,1.97623,1.97623,1.97602,1.97611,5258060.0
2007-11-14 15:20:00,1.97629,1.97671,1.97625,1.97671,9024613.0
2007-11-14 15:21:00,1.97688,1.97706,1.97677,1.97706,3639070.0
2007-11-14 15:22:00,1.97713,1.97744,1.97713,1.9774,5090671.0
2007-11-14 15:23:00,1.97743,1.97778,1.97717,1.9777,10476411.0
2007-11-14 15:24:00,1.97784,1.97809,1.97784,1.97809,527861.0
2007-11-14 15:25:00,1.97829,1.97829,1.97801,1.97805,6647877.0
2007-11-14 15:26:00,1.97799,1.97799,1.97771,1.97771,26181067.0
2007-11-14 15:27:00,1.97773,1.97819,1.97773,1.97819,12476212.0
2007-11-14 15:28:00,1.97834,1.97858,1.97826,1.97854,16547400.0
2007-11-14 15:29:00,1.97851,1.97891,1.97839,1.97891,5341317.0
2007-11-14 15:30:00,1.97915,1.9799,1.97915,1.9799,11420885.0
2007-11-14 15:31:00,1.97997,1.97999,1.97964,1.97964,26815410.0
2007-11-14 15:32:00,1.97963,1.97978,1.97955,1.97975,3140639.0
2007-11-14 15:33:00,1.97953,1.97953,1.97841,1.97841,10803862.0
2007-11-14 15:34:00,1.97804,1.97835,1.97804,1.97812,3122113.0
2007-11-14 15:35:00,1.97811,1.97811,1.97776,1.97776,13170872.0
2007-11-14 15:36:00,1.97775,1.97775,1.97742,1.97745,2250248.0
2007-11-14 15:37:00,1.9773,1.97746,1.97712,1.97712,15555359.0
2007-11-14 15:38:00,1.97756,1.97793,1.97756,1.97776,6134486.0
2007-11-14 15:39:00,1.97771,1.97777,1.97709,1.97709,5413888.0
2007-11-14 15:40:00,1.97696,1.97696,1.97656,1.97656,3048354.0
2007-11-14 15:41:00,1.97649,1.97669,1.976,1.97669,5020623.0
2007-11-14 15:42:00,1.9767,1.9769,1.97658,1.9769,2552214.0
2007-11-14 15:43:00,1.977,1.97713,1.97689,1.97699,3725658.0
2007-11-14 15:44:00,1.97707,1.97714,1.97698,1.97698,6998641.0
2007-11-14 15:45:00,1.97679,1.97679,1.97588,1.97588,5372312.0
2007-11-14 15:46:00,1.97584,1.97584,1.97557,1.97557,9918242.0
2007-11-14 15:47:00,1.97558,1.97567,1.97542,1.97567,4663223.0
2007-11-14 15:48:00,1.97563,1.97563,1.97501,1.97501,2749830.0
2007-11-14 15:49:00,1.97502,1.97521,1.97501,1.97512,3787763.0
2007-11-14 15:50:00,1.97511,1.97511,1.97478,1.97508,9114287.0
2007-11-14 15:51:00,1.97527,1.97531,1.97494,1.97494,13032848.0
2007-11-14 15:52:00,1.97441,1.97483,1.97441,1.97483,18019195.0
2007-11-14 15:53:00,1.97473,1.97473,1.97453,1.97453,6283380.0
2007-11-14 15:54:00,1.97459,1.97471,1.97448,1.97471,4550390.0
2007-11-14 15:55:00,1.9748,1.97539,1.9748,1.97539,9001352.0
2007-11-14 15:56:00,1.97535,1.97535,1.97514,1.97529,6535440.0
2007-11-14 15:57:00,1.97537,1.97537,1.97498,1.97501,3403155.0
2007-11-14 15:58:00,1.97499,1.97541,1.97499,1.97541,6841751.0
2007-11-14 15:59:00,1.97551,1.97568,1.97535,1.97568,3992417.0
2007-11-14 16:00:00,1.97578,1.97607,1.97578,1.97607,4401648.0
2007-11-14 16:01:00,1.97585,1.97595,1.9745,1.9756,4707741.0
2007-11-14 16:02:00,1.97562,1.97574,1.9754,1.97565,6420122.0
2007-11-14 16:03:00,1.97564,1.97573,1.97548,1.97572,31969611.0
2007-11-14 16:04:00,1.97576,1.97578,1.97566,1.97566,4087469.0
2007-11-14 16:05:00,1.97556,1.97556,1.97538,1.97538,13141456.0
2007-11-14 16:06:00,1.97533,1.97533,1.97511,1.97533,4571852.0
2007-11-14 16:07:00,1.97546,1.9755,1.97537,1.97544,10015491.0
2007-11-14 16:08:00,1.97544,1.97585,1.97544,1.97584,6300063.0
2007-11-14 16:09:00,1.9758,1.976,1.97574,1.97598,3821217.0
2007-11-14 16:10:00,1.97596,1.97596,1.97554,1.97554,7752503.0
2007-11-14 16:11:00,1.97542,1.97553,1.97527,1.97553,13560166.0
2007-11-14 16:12:00,1.97547,1.97548,1.97526,1.97529,3925830.0
2007-11-14 16:13:00,1.97538,1.97538,1.97488,1.97507,31727702.0
2007-11-14 16:14:00,1.97495,1.97495,1.97474,1.97495,6723295.0
2007-11-14 16:15:00,1.97494,1.97506,1.97493,1.97497,23440287.0
2007-11-14 16:16:00,1.97487,1.9749,1.97477,1.97477,2069261.0
2007-11-14 16:17:00,1.97474,1.9748,1.97474,1.97476,6791230.0
2007-11-14 16:18:00,1.9746,1.97465,1.9745,1.97464,2293771.0
2007-11-14 16:19:00,1.97468,1.97485,1.97468,1.9748,6145687.0
2007-11-14 16:20:00,1.97469,1.97469,1.97432,1.97432,5383061.0
2007-11-14 16:21:00,1.97428,1.9744,1.974,1.974,2862803.0
2007-11-14 16:22:00,1.9739,1.97429,1.9739,1.97429,3298401.0
2007-11-14 16:23:00,1.97433,1.97438,1.97415,1.97435,9508014.0
2007-11-14 16:24:00,1.97454,1.97514,1.97454,1.97514,5656179.0
2007-11-14 16:25:00,1.97542,1.97566,1.97537,1.97537,2434419.0
2007-11-14 16:26:00,1.97524,1.97524,1.97505,1.97505,3947996.0
2007-11-14 16:27:00,1.97508,1.97524,1.97484,1.97484,14258313.0
2007-11-14 16:28:00,1.97478,1.97478,1.97463,1.97467,5729761.0
2007-11-14 16:29:00,1.97451,1.97451,1.97394,1.97394,3282922.0
2007-11-14 16:30:00,1.97403,1.97475,1.97403,1.97475,7386685.0
2007-11-14 16:31:00,1.97485,1.97545,1.97481,1.97545,5113425.0
2007-11-14 16:32:00,1.97548,1.97587,1.97548,1.97587,9341277.0
2007-11-14 16:33:00,1.97592,1.97611,1.97587,1.97611,4204340.0
2007-11-14 16:34:00,1.97608,1.97643,1.97608,1.97643,3739179.0
2007-11-14 16:35:00,1.97653,1.97684,1.97648,1.97684,10598804.0
2007-11-14 16:36:00,1.97682,1.97682,1.97659,1.97675,5430164.0
2007-11-14 16:37:00,1.97679,1.97702,1.97647,1.97647,4619204.0
2007-11-14 16:38:00,1.97629,1.97648,1.97624,1.97648,3964657.0
2007-11-14 16:39:00,1.97682,1.97708,1.97682,1.97708,8562632.0
2007-11-14 16:40:00,1.97726,1.97791,1.97726,1.97757,5691698.0
2007-11-14 16:41:00,1.97777,1.978,1.97777,1.9779,8071141.0
2007-11-14 16:42:00,1.97798,1.97829,1.97798,1.97829,5559481.0
2007-11-14 16:43:00,1.97832,1.97862,1.97832,1.97862,9988713.0
2007-11-14 16:44:00,1.97876,1.97876,1.97831,1.97831,5035990.0
2007-11-14 16:45:00,1.97822,1.97822,1.9778,1.97786,10243897.0
2007-11-14 16:46:00,1.97784,1.97784,1.97728,1.97728,11462684.0
2007-11-14 16:47:00,1.97729,1.9776,1.97729,1.9776,6444074.0
2007-11-14 16:48:00,1.97756,1.97756,1.97681,1.97686,20417639.0
2007-11-14 16:49:00,1.97681,1.97695,1.97659,1.97676,12616895.0
2007-11-14 16:50:00,1.97699,1.97723,1.97699,1.97718,1771067.0
2007-11-14 16:51:00,1.97724,1.97747,1.97724,1.97747,23476721.0
2007-11-14 16:52:00,1.97759,1.97772,1.97758,1.97758,3523816.0
2007-11-14 16:53:00,1.97747,1.97758,1.97725,1.97758,5499438.0
2007-11-14 16:54:00,1.97772,1.97782,1.9777,1.97772,16721922.0
2007-11-14 16:55:00,1.97783,1.97787,1.97768,1.97768,3408283.0
2007-11-14 16:56:00,1.97764,1.97764,1.97732,1.97738,6334966.0
2007-11-14 16:57:00,1.97746,1.97776,1.97735,1.97776,4506472.0
2007-11-14 16:58:00,1.97792,1.97885,1.97792,1.97885,5381068.0
2007-11-14 16:59:00,1.97889,1.97914,1.97889,1.97909,2336030.0
2007-11-14 17:00:00,1.97937,1.97937,1.97862,1.97862,3395525.0
2007-11-14 17:01:00,1.97849,1.97857,1.97831,1.97831,3637160.0
2007-11-14 17:02:00,1.97826,1.97826,1.97788,1.97803,3182571.0
2007-11-14 17:03:00,1.97799,1.97799,1.97769,1.97772,9806598.0
2007-11-14 17:04:00,1.97765,1.97765,1.97729,1.97729,8177341.0
2007-11-14 17:05:00,1.97716,1.97721,1.97697,1.97697,1283166.0
2007-11-14 17:06:00,1.97696,1.97696,1.97663,1.97663,4397877.0
2007-11-14 17:07:00,1.97662,1.97662,1.97626,1.97626,5847840.0
2007-11-14 17:08:00,1.97617,1.97653,1.97617,1.97653,6367940.0
2007-11-14 17:09:00,1.97662,1.97662,1.97601,1.97613,5098020.0
2007-11-14 17:10:00,1.97612,1.97619,1.97574,1.97593,7396731.0
2007-11-14 17:11:00,1.97594,1.97622,1.97591,1.97594,8470753.0
2007-11-14 17:12:00,1.97608,1.97641,1.97608,1.97641,22484006.0
2007-11-14 17:13:00,1.97637,1.97637,1.9759,1.9759,5496853.0
2007-11-14 17:14:00,1.97611,1.9764,1.97611,1.9764,2336476.0
2007-11-14 17:15:00,1.97639,1.97673,1.97639,1.97673,3061330.0
2007-11-14 17:16:00,1.97704,1.97806,1.97704,1.97806,1433693.0
2007-11-14 17:17:00,1.97799,1.97815,1.9779,1.97815,7287360.0
2007-11-14 17:18:00,1.97832,1.97845,1.97805,1.97805,2990696.0
2007-11-14 17:19:00,1.97783,1.97783,1.97679,1.97679,3769685.0
2007-11-14 17:20:00,1.97659,1.97659,1.97629,1.97655,7052742.0
2007-11-14 17:21:00,1.97678,1.97723,1.97678,1.97713,14033278.0
2007-11-14 17:22:00,1.97718,1.9773,1.97718,1.97724,2268908.0
2007-11-14 17:23:00,1.97729,1.97735,1.97696,1.97729,4941129.0
2007-11-14 17:24:00,1.97727,1.97739,1.97727,1.97739,1920717.0
2007-11-14 17:25:00,1.97754,1.97767,1.97745,1.97765,5464026.0
2007-11-14 17:26:00,1.97778,1.97784,1.97754,1.97754,3628965.0
2007-11-14 17:27:00,1.97754,1.97775,1.97736,1.97775,29471246.0
2007-11-14 17:28:00,1.97785,1.97785,1.97753,1.97754,8104903.0
2007-11-14 17:29:00,1.97736,1.9783,1.97736,1.9783,1063317.0
2007-11-14 17:30:00,1.97834,1.97834,1.97813,1.97818,1599212.0
2007-11-14 17:31:00,1.97837,1.97851,1.97837,1.97848,26244807.0
2007-11-14 17:32:00,1.97864,1.97888,1.97864,1.97882,4979284.0
2007-11-14 17:33:00,1.97886,1.97886,1.97821,1.97821,13409815.0
2007-11-14 17:34:00,1.97816,1.97822,1.97784,1.97784,9250732.0
2007-11-14 17:35:00,1.97759,1.97759,1.97732,1.97732,14336131.0
2007-11-14 17:36:00,1.97731,1.97731,1.97704,1.97727,16263108.0
2007-11-14 17:37:00,1.97726,1.97736,1.97702,1.97715,25482689.0
2007-11-14 17:38:00,1.97736,1.97758,1.97736,1.97738,1057255.0
2007-11-14 17:39:00,1.97713,1.97718,1.9768,1.9768,3611389.0
2007-11-14 17:40:00,1.9766,1.9767,1.97651,1.97669,67830085.0
2007-11-14 17:41:00,1.97675,1.97675,1.97621,1.97621,3182658.0
2007-11-14 17:42:00,1.97594,1.97602,1.97577,1.97602,7656596.0
2007-11-14 17:43:00,1.97598,1.97598,1.97575,1.97575,6963927.0
2007-11-14 17:44:00,1.97564,1.97564,1.97522,1.9753,5012669.0
2007-11-14 17:45:00,1.9753,1.97584,1.9753,1.97564,23655982.0
2007-11-14 17:46:00,1.97579,1.97579,1.9753,1.97567,10465239.0
2007-11-14 17:47:00,1.97564,1.97565,1.97526,1.97526,6626625.0
2007-11-14 17:48:00,1.97515,1.97523,1.97486,1.97486,5991570.0
2007-11-14 17:49:00,1.97466,1.97466,1.97426,1.97428,4831097.0
2007-11-14 17:50:00,1.97428,1.9743,1.97383,1.97415,1972000.0
2007-11-14 17:51:00,1.9743,1.97433,1.97416,1.97422,6376265.0
2007-11-14 17:52:00,1.97426,1.97426,1.97394,1.97394,2277182.0
2007-11-14 17:53:00,1.97398,1.97398,1.97379,1.97394,6645535.0
2007-11-14 17:54:00,1.97403,1.97454,1.97403,1.97454,4722516.0
2007-11-14 17:55:00,1.97449,1.97449,1.97416,1.97416,5608970.0
2007-11-14 17:56:00,1.97425,1.97425,1.97379,1.97379,689933.0
2007-11-14 17:57:00,1.97378,1.97413,1.97359,1.97413,3043641.0
2007-11-14 17:58:00,1.97411,1.97411,1.97387,1.97398,16811142.0
2007-11-14 17:59:00,1.97397,1.97441,1.97397,1.97441,6412165.0
2007-11-14 18:00:00,1.97455,1.97494,1.97455,1.97468,14668223.0
2007-11-14 18:01:00,1.97447,1.97447,1.97404,1.97434,37484314.0
2007-11-14 18:02:00,1.97425,1.97465,1.97419,1.97465,6574928.0
2007-11-14 18:03:00,1.97465,1.97465,1.97384,1.97384,14472931.0
2007-11-14 18:04:00,1.97387,1.97387,1.97362,1.97365,2834246.0
2007-11-14 18:05:00,1.97356,1.97357,1.97342,1.97345,7791231.0
2007-11-14 18:06:00,1.97359,1.97408,1.97359,1.97405,3791650.0
2007-11-14 18:07:00,1.97404,1.97404,1.97389,1.97391,2017584.0
2007-11-14 18:08:00,1.97401,1.97428,1.97391,1.97392,1857102.0
2007-11-14 18:09:00,1.97393,1.97393,1.97364,1.97364,11000640.0
2007-11-14 18:10:00,1.97348,1.97357,1.97331,1.97335,853411.0
2007-11-14 18:11:00,1.97331,1.97331,1.97269,1.97269,16511692.0
2007-11-14 18:12:00,1.97291,1.97291,1.97267,1.97267,5475953.0
2007-11-14 18:13:00,1.97222,1.97256,1.97222,1.97227,7142302.0
2007-11-14 18:14:00,1.97223,1.97223,1.97187,1.97196,5135031.0
2007-11-14 18:15:00,1.97187,1.97199,1.97183,1.97189,4668047.0
2007-11-14 18:16:00,1.97199,1.97205,1.97182,1.97182,13662752.0
2007-11-14 18:17:00,1.97174,1.97187,1.97151,1.97151,18362398.0
2007-11-14 18:18:00,1.97162,1.97185,1.97155,1.97185,1160464.0
2007-11-14 18:19:00,1.97178,1.97181,1.97161,1.97163,27999460.0
2007-11-14 18:20:00,1.97156,1.97156,1.97108,1.97153,9056217.0
2007-11-14 18:21:00,1.97165,1.97203,1.97165,1.97203,4586607.0
2007-11-14 18:22:00,1.97211,1.97253,1.97211,1.97212,2936050.0
2007-11-14 18:23:00,1.97227,1.97232,1.97224,1.97224,3625473.0
2007-11-14 18:24:00,1.97221,1.97231,1.97217,1.97231,5002184.0
2007-11-14 18:25:00,1.9722,1.9722,1.97185,1.97185,9501874.0
2007-11-14 18:26:00,1.97171,1.97171,1.97116,1.97116,6736700.0
2007-11-14 18:27:00,1.97099,1.97099,1.97077,1.97091,3997190.0
2007-11-14 18:28:00,1.9709,1.9709,1.97061,1.97064,11972596.0
2007-11-14 18:29:00,1.97042,1.97068,1.97004,1.97005,6487336.0
2007-11-14 18:30:00,1.96993,1.97004,1.96937,1.96937,1191642.0
2007-11-14 18:31:00,1.96942,1.96983,1.96942,1.96983,22568183.0
2007-11-14 18:32:00,1.96993,1.97018,1.96993,1.97017,5038084.0
2007-11-14 18:33:00,1.96975,1.97057,1.96975,1.97057,8824227.0
2007-11-14 18:34:00,1.97089,1.97128,1.97089,1.97128,7983296.0
2007-11-14 18:35:00,1.97134,1.97152,1.97134,1.9715,9352287.0
2007-11-14 18:36:00,1.97163,1.9718,1.97163,1.9718,2182797.0
2007-11-14 18:37:00,1.97188,1.97229,1.97188,1.97229,18807537.0
2007-11-14 18:38:00,1.97236,1.97261,1.97236,1.97261,5454801.0
2007-11-14 18:39:00,1.9726,1.97298,1.97259,1.97298,3005182.0
2007-11-14 18:40:00,1.97289,1.97335,1.97269,1.97335,16162126.0
2007-11-14 18:41:00,1.97344,1.97375,1.97344,1.97372,20541345.0
2007-11-14 18:42:00,1.97369,1.97397,1.97369,1.97397,15466278.0
2007-11-14 18:43:00,1.974,1.97438,1.974,1.97438,13022380.0
2007-11-14 18:44:00,1.97442,1.97469,1.97442,1.97467,3102268.0
2007-11-14 18:45:00,1.97472,1.97501,1.9747,1.97501,11608910.0
2007-11-14 18:46:00,1.97503,1.97544,1.97503,1.97544,17358605.0
2007-11-14 18:47:00,1.97542,1.97575,1.97542,1.97575,12118844.0
2007-11-14 18:48:00,1.97554,1.97554,1.97515,1.97551,731976.0
2007-11-14 18:49:00,1.97571,1.97613,1.97571,1.97577,4150003.0
2007-11-14 18:50:00,1.97571,1.97582,1.97529,1.97582,14082897.0
2007-11-14 18:51:00,1.97588,1.97593,1.97575,1.97593,2734468.0
2007-11-14 18:52:00,1.976,1.976,1.97582,1.97584,8513735.0
2007-11-14 18:53:00,1.97582,1.97593,1.97581,1.97588,6648155.0
2007-11-14 18:54:00,1.9759,1.9762,1.9758,1.9762,6741555.0
2007-11-14 18:55:00,1.97628,1.97638,1.97624,1.97625,14218717.0
2007-11-14 18:56:00,1.97624,1.97624,1.97592,1.97592,6602470.0
2007-11-14 18:57:00,1.97567,1.97593,1.97567,1.97593,4374152.0
2007-11-14 18:58:00,1.97604,1.97628,1.97596,1.97628,5627004.0
2007-11-14 18:59:00,1.97657,1.97704,1.97657,1.97704,15203741.0
2007-11-14 19:00:00,1.97704,1.97706,1.97692,1.97695,13632520.0
2007-11-14 19:01:00,1.97699,1.9771,1.97691,1.97691,1573463.0
2007-11-14 19:02:00,1.97693,1.97698,1.97693,1.97698,9996982.0
2007-11-14 19:03:00,1.97684,1.97684,1.97648,1.97654,8902582.0
2007-11-14 19:04:00,1.97671,1.97727,1.97671,1.97711,7285739.0
2007-11-14 19:05:00,1.97712,1.97735,1.97712,1.97729,18126014.0
2007-11-14 19:06:00,1.97703,1.97764,1.97703,1.97764,4263906.0
2007-11-14 19:07:00,1.97757,1.97831,1.97757,1.97831,14679053.0
2007-11-14 19:08:00,1.97829,1.97847,1.97828,1.97847,8968948.0
2007-11-14 19:09:00,1.97858,1.97869,1.97856,1.97856,2152967.0
2007-11-14 19:10:00,1.97851,1.97851,1.97831,1.97831,3917046.0
2007-11-14 19:11:00,1.97825,1.97828,1.97801,1.97801,4650561.0
2007-11-14 19:12:00,1.97789,1.97806,1.9777,1.97806,1573217.0
2007-11-14 19:13:00,1.97806,1.97807,1.97746,1.97797,4447033.0
2007-11-14 19:14:00,1.97786,1.97786,1.97727,1.97727,4207815.0
2007-11-14 19:15:00,1.97702,1.97702,1.97661,1.97661,17052538.0
2007-11-14 19:16:00,1.97668,1.97691,1.97668,1.97671,1509551.0
2007-11-14 19:17:00,1.97678,1.97683,1.97668,1.97676,1324591.0
2007-11-14 19:18:00,1.97673,1.97673,1.97657,1.97662,6926004.0
2007-11-14 19:19:00,1.97655,1.97655,1.97646,1.97647,5294992.0
2007-11-14 19:20:00,1.97629,1.97629,1.97577,1.97577,4644150.0
2007-11-14 19:21:00,1.97575,1.9758,1.97569,1.9758,3258391.0
2007-11-14 19:22:00,1.97589,1.97597,1.97589,1.97594,6229913.0
2007-11-14 19:23:00,1.97597,1.97605,1.97581,1.97601,9955098.0
2007-11-14 19:24:00,1.976,1.976,1.97586,1.97598,4396278.0
2007-11-14 19:25:00,1.9759,1.9759,1.97532,1.97532,21416922.0
2007-11-14 19:26:00,1.97501,1.97501,1.97466,1.97466,6498110.0
2007-11-14 19:27:00,1.97458,1.97458,1.97431,1.97431,9580951.0
2007-11-14 19:28:00,1.97419,1.97434,1.97389,1.97389,6013387.0
2007-11-14 19:29:00,1.97405,1.97424,1.97388,1.97424,10665005.0
2007-11-14 19:30:00,1.97437,1.97452,1.97437,1.9744,7602430.0
2007-11-14 19:31:00,1.97451,1.97472,1.97446,1.97446,3393655.0
2007-11-14 19:32:00,1.97442,1.97442,1.97422,1.97438,10814072.0
2007-11-14 19:33:00,1.97449,1.97493,1.97449,1.97492,9917345.0
2007-11-14 19:34:00,1.97493,1.97506,1.97475,1.97506,3417487.0
2007-11-14 19:35:00,1.97529,1.97574,1.97513,1.97574,24359731.0
2007-11-14 19:36:00,1.97572,1.97572,1.97527,1.97527,5379872.0
2007-11-14 19:37:00,1.9753,1.9753,1.97506,1.97507,13799195.0
2007-11-14 19:38:00,1.975,1.975,1.97462,1.97468,6617658.0
2007-11-14 19:39:00,1.97456,1.97499,1.97456,1.97499,4565677.0
2007-11-14 19:40:00,1.97511,1.9756,1.97511,1.9756,4851616.0
2007-11-14 19:41:00,1.97561,1.97561,1.97522,1.97522,10176053.0
2007-11-14 19:42:00,1.97532,1.97571,1.97532,1.97571,5727048.0
2007-11-14 19:43:00,1.97594,1.9767,1.97594,1.9767,9540990.0
2007-11-14 19:44:00,1.97686,1.97706,1.97679,1.97679,7692257.0
2007-11-14 19:45:00,1.97657,1.97663,1.97646,1.97659,5616146.0
2007-11-14 19:46:00,1.97659,1.97676,1.97657,1.97657,1026710.0
2007-11-14 19:47:00,1.9767,1.97682,1.97662,1.97682,10550579.0
2007-11-14 19:48:00,1.977,1.97747,1.97565,1.97747,9092149.0
2007-11-14 19:49:00,1.97763,1.97779,1.97743,1.97743,15284168.0
2007-11-14 19:50:00,1.97762,1.97762,1.97738,1.97738,2522681.0
2007-11-14 19:51:00,1.97735,1.97748,1.97717,1.97748,6519384.0
2007-11-14 19:52:00,1.97746,1.97778,1.97746,1.97763,6456296.0
2007-11-14 19:53:00,1.97749,1.97749,1.97728,1.97728,2598794.0
2007-11-14 19:54:00,1.97722,1.97722,1.97697,1.97701,4354073.0
2007-11-14 19:55:00,1.97701,1.97701,1.97664,1.97664,4859761.0
2007-11-14 19:56:00,1.97658,1.97681,1.97658,1.97664,4019613.0
2007-11-14 19:57:00,1.97662,1.97681,1.97662,1.97681,7170472.0
2007-11-14 19:58:00,1.9766,1.97674,1.9766,1.97663,3325591.0
2007-11-14 19:59:00,1.97664,1.97694,1.97661,1.97694,3963134.0
2007-11-14 20:00:00,1.97713,1.97735,1.97713,1.97728,7423062.0
2007-11-14 20:01:00,1.97744,1.97764,1.97744,1.97763,8599703.0
2007-11-14 20:02:00,1.97763,1.97772,1.97745,1.97745,5533917.0
2007-11-14 20:03:00,1.97748,1.97748,1.97707,1.97724,3925417.0
2007-11-14 20:04:00,1.97741,1.97758,1.97741,1.97747,14085138.0
2007-11-14 20:05:00,1.97749,1.97753,1.97746,1.97747,1860329.0
2007-11-14 20:06:00,1.97733,1.97733,1.9772,1.97725,4498828.0
2007-11-14 20:07:00,1.97707,1.97707,1.97675,1.97687,8520849.0
2007-11-14 20:08:00,1.97683,1.977,1.97675,1.977,7205053.0
2007-11-14 20:09:00,1.97732,1.97761,1.97732,1.97761,12729911.0
2007-11-14 20:10:00,1.9778,1.97833,1.9778,1.97833,14293480.0
2007-11-14 20:11:00,1.97838,1.9784,1.97834,1.9784,15705092.0
2007-11-14 20:12:00,1.97837,1.97837,1.97759,1.97759,27347457.0
2007-11-14 20:13:00,1.97737,1.97737,1.97694,1.97732,9605315.0
2007-11-14 20:14:00,1.97749,1.97776,1.97749,1.97771,2697529.0
2007-11-14 20:15:00,1.97761,1.97772,1.9774,1.97772,4837642.0
2007-11-14 20:16:00,1.97785,1.97798,1.97772,1.97798,3545724.0
2007-11-14 20:17:00,1.97809,1.97848,1.97809,1.97848,4800741.0
2007-11-14 20:18:00,1.97863,1.97924,1.97863,1.97924,10993109.0
2007-11-14 20:19:00,1.9795,1.97972,1.9793,1.9793,13669960.0
2007-11-14 20:20:00,1.97982,1.98031,1.97982,1.98031,9768129.0
2007-11-14 20:21:00,1.98038,1.9808,1.98038,1.98059,14302440.0
2007-11-14 20:22:00,1.98044,1.98044,1.98011,1.98013,11385016.0
2007-11-14 20:23:00,1.98026,1.98033,1.98002,1.98004,2497557.0
2007-11-14 20:24:00,1.98005,1.98005,1.97989,1.97998,4414871.0
2007-11-14 20:25:00,1.98013,1.98036,1.97998,1.98036,8627019.0
2007-11-14 20:26:00,1.98044,1.98112,1.98044,1.98112,439127.0
2007-11-14 20:27:00,1.98126,1.98126,1.98072,1.98122,6873649.0
2007-11-14 20:28:00,1.98143,1.98151,1.9814,1.98148,6983965.0
2007-11-14 20:29:00,1.98145,1.98145,1.98088,1.9811,16927489.0
2007-11-14 20:30:00,1.98094,1.98098,1.98075,1.98085,4939203.0
2007-11-14 20:31:00,1.98081,1.98081,1.9806,1.98064,11752061.0
2007-11-14 20:32:00,1.98052,1.98054,1.98032,1.98032,5976691.0
2007-11-14 20:33:00,1.98032,1.98104,1.98032,1.98104,9230163.0
2007-11-14 20:34:00,1.981,1.98129,1.981,1.98129,7704303.0
2007-11-14 20:35:00,1.98149,1.98204,1.98149,1.98204,17895497.0
2007-11-14 20:36:00,1.98205,1.98234,1.98205,1.98215,16096154.0
2007-11-14 20:37:00,1.98245,1.98301,1.98245,1.98301,5069720.0
2007-11-14 20:38:00,1.98314,1.98395,1.98314,1.98387,3342406.0
2007-11-14 20:39:00,1.9842,1.98449,1.9842,1.98447,14082984.0
2007-11-14 20:40:00,1.98459,1.98532,1.98459,1.98532,2928462.0
2007-11-14 20:41:00,1.98541,1.98567,1.98538,1.98538,3007895.0
2007-11-14 20:42:00,1.98524,1.98524,1.98484,1.98484,9598982.0
2007-11-14 20:43:00,1.98499,1.98499,1.98458,1.98458,2489106.0
2007-11-14 20:44:00,1.98432,1.98432,1.98388,1.98388,3147065.0
2007-11-14 20:45:00,1.98363,1.98363,1.98342,1.98343,5910458.0
2007-11-14 20:46:00,1.98337,1.9837,1.98329,1.98329,3687717.0
2007-11-14 20:47:00,1.98316,1.98317,1.98303,1.98317,2976901.0
2007-11-14 20:48:00,1.98318,1.98343,1.98318,1.98337,14587447.0
2007-11-14 20:49:00,1.98337,1.98349,1.98337,1.98344,6553171.0
2007-11-14 20:50:00,1.98356,1.9837,1.98345,1.98367,9962366.0
2007-11-14 20:51:00,1.9835,1.98364,1.98344,1.98344,2512905.0
2007-11-14 20:52:00,1.98349,1.98362,1.98349,1.98353,10100067.0
2007-11-14 20:53:00,1.98365,1.98375,1.98354,1.98354,7530550.0
2007-11-14 20:54:00,1.98353,1.98353,1.98338,1.98348,6177006.0
2007-11-14 20:55:00,1.98344,1.98351,1.98339,1.98341,13183666.0
2007-11-14 20:56:00,1.9834,1.98346,1.9832,1.98325,2112800.0
2007-11-14 20:57:00,1.98325,1.98325,1.98316,1.98316,4141729.0
2007-11-14 20:58:00,1.98307,1.98313,1.98296,1.98296,7669095.0
2007-11-14 20:59:00,1.98261,1.98306,1.98261,1.98272,5704768.0
2007-11-14 21:00:00,1.98275,1.98275,1.98252,1.98255,2605299.0
2007-11-14 21:01:00,1.98244,1.98244,1.98204,1.98204,4594385.0
2007-11-14 21:02:00,1.98199,1.98232,1.9819,1.98222,7421714.0
2007-11-14 21:03:00,1.98229,1.98334,1.98224,1.98311,7392210.0
2007-11-14 21:04:00,1.98304,1.98318,1.98288,1.98288,4294104.0
2007-11-14 21:05:00,1.98292,1.98295,1.9828,1.98294,1782416.0
2007-11-14 21:06:00,1.98296,1.98296,1.98279,1.98295,1634683.0
2007-11-14 21:07:00,1.98291,1.9832,1.98286,1.9832,2913472.0
2007-11-14 21:08:00,1.98296,1.98375,1.98296,1.98375,10018349.0
2007-11-14 21:09:00,1.98358,1.98375,1.9833,1.98375,4739034.0
2007-11-14 21:10:00,1.98377,1.98377,1.98354,1.98359,1418802.0
2007-11-14 21:11:00,1.98364,1.98369,1.98351,1.98351,3172679.0
2007-11-14 21:12:00,1.98358,1.98358,1.98332,1.98332,7318495.0
2007-11-14 21:13:00,1.98322,1.98322,1.98275,1.98275,3734187.0
2007-11-14 21:14:00,1.98268,1.98268,1.98242,1.98252,5882551.0
2007-11-14 21:15:00,1.98248,1.98248,1.98209,1.9822,10296600.0
2007-11-14 21:16:00,1.98217,1.98217,1.982,1.9821,4391393.0
2007-11-14 21:17:00,1.9819,1.9819,1.98157,1.98157,9492767.0
2007-11-14 21:18:00,1.9815,1.9815,1.98112,1.98112,8769384.0
2007-11-14 21:19:00,1.98099,1.98099,1.98018,1.98018,24270904.0
2007-11-14 21:20:00,1.98068,1.98121,1.98067,1.98121,4526704.0
2007-11-14 21:21:00,1.98128,1.98146,1.98122,1.98146,7005123.0
2007-11-14 21:22:00,1.98161,1.98171,1.98126,1.98126,2631838.0
2007-11-14 21:23:00,1.98107,1.98107,1.98061,1.98078,6366389.0
2007-11-14 21:24:00,1.98079,1.98115,1.98079,1.98115,4575794.0
2007-11-14 21:25:00,1.98122,1.98124,1.98093,1.98093,6338001.0
2007-11-14 21:26:00,1.98086,1.98086,1.98054,1.98054,3108860.0
2007-11-14 21:27:00,1.9806,1.98095,1.9806,1.98087,6200325.0
2007-11-14 21:28:00,1.98083,1.98094,1.9808,1.98091,4003693.0
2007-11-14 21:29:00,1.98092,1.98096,1.98075,1.98096,30689087.0
2007-11-14 21:30:00,1.9811,1.98129,1.9811,1.98129,12551166.0
2007-11-14 21:31:00,1.98137,1.98188,1.98137,1.98188,11313651.0
2007-11-14 21:32:00,1.98206,1.9821,1.98203,1.98204,8829645.0
2007-11-14 21:33:00,1.98194,1.98194,1.98175,1.98175,2542048.0
2007-11-14 21:34:00,1.98178,1.98185,1.98138,1.98157,17051080.0
2007-11-14 21:35:00,1.98148,1.98148,1.98107,1.98107,1418167.0
2007-11-14 21:36:00,1.98103,1.98103,1.98047,1.98047,5440688.0
2007-11-14 21:37:00,1.98057,1.98057,1.98036,1.98036,11269175.0
2007-11-14 21:38:00,1.98037,1.98048,1.98037,1.98048,3650276.0
2007-11-14 21:39:00,1.98054,1.98079,1.98046,1.98079,9995999.0
2007-11-14 21:40:00,1.98066,1.98066,1.98015,1.98015,1829602.0
2007-11-14 21:41:00,1.98009,1.98009,1.9799,1.9799,11899356.0
2007-11-14 21:42:00,1.97983,1.97983,1.97939,1.97945,4700801.0
2007-11-14 21:43:00,1.97936,1.97957,1.97935,1.97935,4334089.0
2007-11-14 21:44:00,1.97923,1.97923,1.97898,1.97911,2147152.0
2007-11-14 21:45:00,1.97903,1.97938,1.97903,1.97938,6604402.0
2007-11-14 21:46:00,1.97933,1.97933,1.97896,1.97896,3904676.0
2007-11-14 21:47:00,1.97843,1.9792,1.97843,1.9792,12570212.0
2007-11-14 21:48:00,1.97931,1.97955,1.97931,1.97955,4549477.0
2007-11-14 21:49:00,1.97978,1.98046,1.97978,1.98046,15494363.0
2007-11-14 21:50:00,1.98043,1.98043,1.98012,1.98012,687504.0
2007-11-14 21:51:00,1.98019,1.98055,1.98019,1.9802,2221414.0
2007-11-14 21:52:00,1.98,1.98025,1.97983,1.98025,25048232.0
2007-11-14 21:53:00,1.98043,1.98079,1.98043,1.98063,4660748.0
2007-11-14 21:54:00,1.98053,1.98061,1.98046,1.98046,22253917.0
2007-11-14 21:55:00,1.98064,1.98067,1.98052,1.98052,15859581.0
2007-11-14 21:56:00,1.98071,1.98087,1.98071,1.98074,3181587.0
2007-11-14 21:57:00,1.98076,1.98076,1.9806,1.98061,3553389.0
2007-11-14 21:58:00,1.98061,1.98069,1.98051,1.98051,3751858.0
2007-11-14 21:59:00,1.9807,1.98112,1.9807,1.9811,14301596.0
2007-11-14 22:00:00,1.98123,1.98133,1.98123,1.98126,14763691.0
2007-11-14 22:01:00,1.98113,1.98113,1.98096,1.98096,13576743.0
2007-11-14 22:02:00,1.98085,1.98085,1.98071,1.98075,18120339.0
2007-11-14 22:03:00,1.98094,1.98127,1.98094,1.98126,7877260.0
2007-11-14 22:04:00,1.98121,1.98127,1.98118,1.98127,6962836.0
2007-11-14 22:05:00,1.98122,1.98122,1.97931,1.98044,5906518.0
2007-11-14 22:06:00,1.98051,1.98063,1.98042,1.98063,18240875.0
2007-11-14 22:07:00,1.98066,1.98066,1.98042,1.98042,5327135.0
2007-11-14 22:08:00,1.98047,1.98055,1.98031,1.98031,4149387.0
2007-11-14 22:09:00,1.98027,1.98027,1.98006,1.98006,3409441.0
2007-11-14 22:10:00,1.98009,1.98009,1.97991,1.97991,33334641.0
2007-11-14 22:11:00,1.9799,1.9799,1.97975,1.97981,8035893.0
2007-11-14 22:12:00,1.97968,1.97968,1.97907,1.97907,6636554.0
2007-11-14 22:13:00,1.97905,1.9793,1.97905,1.9793,4894139.0
2007-11-14 22:14:00,1.97929,1.97929,1.97906,1.97906,14644686.0
2007-11-14 22:15:00,1.9792,1.97941,1.9792,1.97923,2748716.0
2007-11-14 22:16:00,1.97932,1.97938,1.97917,1.9793,6389030.0
2007-11-14 22:17:00,1.9793,1.97943,1.9793,1.97933,9893522.0
2007-11-14 22:18:00,1.9793,1.9793,1.97909,1.97927,22287050.0
2007-11-14 22:19:00,1.97922,1.97925,1.97896,1.97925,14523729.0
2007-11-14 22:20:00,1.97924,1.97924,1.9791,1.97912,1409753.0
2007-11-14 22:21:00,1.97905,1.97919,1.97905,1.9791,3824777.0
2007-11-14 22:22:00,1.97908,1.97924,1.97905,1.97924,17602405.0
2007-11-14 22:23:00,1.97933,1.97961,1.97894,1.97961,6878577.0
2007-11-14 22:24:00,1.97964,1.98012,1.97964,1.98012,2104096.0
2007-11-14 22:25:00,1.9802,1.9803,1.98006,1.9803,8855261.0
2007-11-14 22:26:00,1.98038,1.98049,1.98038,1.98038,1450411.0
2007-11-14 22:27:00,1.98038,1.98051,1.98022,1.98051,11376125.0
2007-11-14 22:28:00,1.98056,1.9806,1.98027,1.9806,3965020.0
2007-11-14 22:29:00,1.9807,1.98077,1.9805,1.98055,23471973.0
2007-11-14 22:30:00,1.9805,1.98056,1.98035,1.98042,3069239.0
2007-11-14 22:31:00,1.98041,1.98051,1.98038,1.98051,3906250.0
2007-11-14 22:32:00,1.98062,1.98074,1.98028,1.98058,23820163.0
2007-11-14 22:33:00,1.98069,1.98084,1.98059,1.98084,9152573.0
2007-11-14 22:34:00,1.98083,1.98083,1.9805,1.98079,1734981.0
2007-11-14 22:35:00,1.98074,1.98078,1.98048,1.98048,23117462.0
2007-11-14 22:36:00,1.98026,1.98026,1.98004,1.98006,3503313.0
2007-11-14 22:37:00,1.97995,1.97995,1.97983,1.97989,27121125.0
2007-11-14 22:38:00,1.97985,1.97991,1.97962,1.97975,1948676.0
2007-11-14 22:39:00,1.97966,1.97996,1.97966,1.9799,7249756.0
2007-11-14 22:40:00,1.97987,1.97999,1.97979,1.97999,13181786.0
2007-11-14 22:41:00,1.98013,1.9803,1.98,1.98019,2263643.0
2007-11-14 22:42:00,1.98037,1.98065,1.98029,1.98065,21893837.0
2007-11-14 22:43:00,1.98064,1.98096,1.98064,1.9809,11994608.0
2007-11-14 22:44:00,1.98102,1.98138,1.98102,1.98138,7508262.0
2007-11-14 22:45:00,1.98166,1.98166,1.98117,1.98135,8680996.0
2007-11-14 22:46:00,1.98142,1.98142,1.97989,1.98131,7634056.0
2007-11-14 22:47:00,1.9815,1.98234,1.9815,1.98234,6330339.0
2007-11-14 22:48:00,1.98236,1.9824,1.98215,1.98224,220104.0
2007-11-14 22:49:00,1.98187,1.98229,1.98187,1.98208,10243495.0
2007-11-14 22:50:00,1.98191,1.98203,1.98146,1.98203,8920218.0
2007-11-14 22:51:00,1.98218,1.98282,1.98218,1.98282,1386065.0
2007-11-14 22:52:00,1.98282,1.98282,1.9825,1.9825,9116495.0
2007-11-14 22:53:00,1.98244,1.98251,1.98236,1.98236,5444917.0
2007-11-14 22:54:00,1.98234,1.98258,1.9821,1.98258,10461756.0
2007-11-14 22:55:00,1.98284,1.98307,1.98277,1.98294,27791333.0
2007-11-14 22:56:00,1.98313,1.98353,1.98311,1.98353,8889932.0
2007-11-14 22:57:00,1.98357,1.98391,1.98357,1.98391,1400641.0
2007-11-14 22:58:00,1.98406,1.98408,1.98382,1.98382,11450900.0
2007-11-14 22:59:00,1.98368,1.98368,1.98295,1.9831,12111331.0
2007-11-14 23:00:00,1.98312,1.98323,1.98281,1.98281,4958809.0
2007-11-14 23:01:00,1.9828,1.9828,1.98248,1.98248,2772984.0
2007-11-14 23:02:00,1.98229,1.9826,1.98207,1.9826,6823060.0
2007-11-14 23:03:00,1.98272,1.98288,1.98138,1.98275,15105353.0
2007-11-14 23:04:00,1.98287,1.98294,1.98274,1.98274,735760.0
2007-11-14 23:05:00,1.98277,1.98313,1.98276,1.98313,2901931.0
2007-11-14 23:06:00,1.98309,1.98346,1.98309,1.98346,4582670.0
2007-11-14 23:07:00,1.98341,1.98353,1.98325,1.98325,5057388.0
2007-11-14 23:08:00,1.98323,1.98323,1.98283,1.98283,4254494.0
2007-11-14 23:09:00,1.98288,1.98304,1.98273,1.98296,11955823.0
2007-11-14 23:10:00,1.98304,1.98345,1.98304,1.98345,10410326.0
2007-11-14 23:11:00,1.98344,1.98359,1.98331,1.98359,1148776.0
2007-11-14 23:12:00,1.98377,1.98405,1.98364,1.98364,20151335.0
2007-11-14 23:13:00,1.9837,1.98475,1.9837,1.98465,9236154.0
2007-11-14 23:14:00,1.9845,1.9845,1.98372,1.98408,7373276.0
2007-11-14 23:15:00,1.98418,1.98418,1.9838,1.98382,3607339.0
2007-11-14 23:16:00,1.98346,1.98388,1.98346,1.98364,25497726.0
2007-11-14 23:17:00,1.98365,1.98384,1.98358,1.98384,36575941.0
2007-11-14 23:18:00,1.98387,1.98387,1.98372,1.98381,5320332.0
2007-11-14 23:19:00,1.98378,1.98417,1.98378,1.98408,2735189.0
2007-11-14 23:20:00,1.98394,1.98412,1.98389,1.984,1722312.0
2007-11-14 23:21:00,1.98408,1.98408,1.98376,1.98387,14988360.0
2007-11-14 23:22:00,1.98381,1.98399,1.98381,1.98388,25301310.0
2007-11-14 23:23:00,1.98389,1.98397,1.98388,1.98394,1867917.0
2007-11-14 23:24:00,1.98392,1.9842,1.98392,1.9842,5381207.0
2007-11-14 23:25:00,1.98421,1.98443,1.98419,1.98443,6992672.0
2007-11-14 23:26:00,1.98451,1.98473,1.98451,1.98464,15909305.0
2007-11-14 23:27:00,1.98466,1.98486,1.98465,1.98486,1935513.0
2007-11-14 23:28:00,1.98479,1.98479,1.98423,1.98452,5640593.0
2007-11-14 23:29:00,1.98455,1.98455,1.98425,1.98425,12015807.0
2007-11-14 23:30:00,1.98415,1.98415,1.98403,1.98406,3161013.0
2007-11-14 23:31:00,1.98394,1.98409,1.98364,1.98398,2281213.0
2007-11-14 23:32:00,1.984,1.98412,1.98393,1.98412,1678256.0
2007-11-14 23:33:00,1.9842,1.98482,1.9842,1.98482,17464078.0
2007-11-14 23:34:00,1.98509,1.98537,1.98509,1.98526,17298278.0
2007-11-14 23:35:00,1.98507,1.98507,1.98454,1.98455,4806105.0
2007-11-14 23:36:00,1.98461,1.98507,1.98461,1.98498,4349611.0
2007-11-14 23:37:00,1.98512,1.98521,1.98505,1.98512,4784558.0
2007-11-14 23:38:00,1.98492,1.98492,1.98444,1.98444,4952779.0
2007-11-14 23:39:00,1.98453,1.98464,1.98419,1.98419,15478556.0
2007-11-14 23:40:00,1.98408,1.98408,1.98359,1.98359,3126578.0
2007-11-14 23:41:00,1.98342,1.98342,1.98297,1.98297,4006794.0
2007-11-14 23:42:00,1.98303,1.98318,1.98299,1.98299,4777189.0
2007-11-14 23:43:00,1.98292,1.98292,1.98255,1.98255,5098695.0
2007-11-14 23:44:00,1.98248,1.98258,1.98226,1.98258,6887629.0
2007-11-14 23:45:00,1.98266,1.98276,1.98264,1.98271,8177200.0
2007-11-14 23:46:00,1.98261,1.98261,1.98246,1.98247,19283391.0
2007-11-14 23:47:00,1.98262,1.98299,1.98262,1.98299,21819781.0
2007-11-14 23:48:00,1.98302,1.98302,1.98286,1.98286,15792001.0
2007-11-14 23:49:00,1.98288,1.98298,1.98255,1.98269,4977418.0
2007-11-14 23:50:00,1.98283,1.98317,1.98283,1.98294,8728009.0
2007-11-14 23:51:00,1.98289,1.98291,1.98236,1.98236,18537889.0
2007-11-14 23:52:00,1.98274,1.98295,1.98228,1.98283,3842389.0
2007-11-14 23:53:00,1.98291,1.98323,1.98291,1.98319,7477959.0
2007-11-14 23:54:00,1.98336,1.98336,1.98295,1.98295,10955006.0
2007-11-14 23:55:00,1.98314,1.98348,1.98314,1.98348,4732701.0
2007-11-14 23:56:00,1.9836,1.98418,1.9836,1.98418,8614456.0
2007-11-14 23:57:00,1.9842,1.98444,1.9842,1.98436,20177805.0
2007-11-14 23:58:00,1.9847,1.98481,1.98453,1.98453,8727103.0
2007-11-14 23:59:00,1.98484,1.98484,1.98426,1.98436,14682252.0
2007-11-15 00:00:00,1.98414,1.98414,1.98385,1.98385,7857222.0
2007-11-15 00:01:00,1.98382,1.98382,1.98353,1.98353,4880380.0
2007-11-15 00:02:00,1.98355,1.98356,1.9832,1.9832,7108114.0
2007-11-15 00:03:00,1.98324,1.98324,1.98288,1.98288,9220092.0
2007-11-15 00:04:00,1.98276,1.98283,1.98235,1.98248,28061811.0
2007-11-15 00:05:00,1.98244,1.98244,1.98217,1.98222,3946798.0
2007-11-15 00:06:00,1.98214,1.98214,1.98161,1.98161,3400502.0
2007-11-15 00:07:00,1.98134,1.98134,1.98066,1.98066,21483210.0
2007-11-15 00:08:00,1.98057,1.98057,1.98,1.98011,4557434.0
2007-11-15 00:09:00,1.98035,1.98066,1.98035,1.98066,13016315.0
2007-11-15 00:10:00,1.98081,1.98123,1.98081,1.98096,3218693.0
2007-11-15 00:11:00,1.98079,1.98079,1.9805,1.98075,3724065.0
2007-11-15 00:12:00,1.98087,1.98125,1.98087,1.98125,25804672.0
2007-11-15 00:13:00,1.98127,1.98131,1.98117,1.98123,10523307.0
2007-11-15 00:14:00,1.98116,1.98116,1.98093,1.98113,12191226.0
2007-11-15 00:15:00,1.98115,1.9813,1.98102,1.98112,17408815.0
2007-11-15 00:16:00,1.98118,1.98156,1.98118,1.98156,15249595.0
2007-11-15 00:17:00,1.9814,1.98177,1.98134,1.98174,6538013.0
2007-11-15 00:18:00,1.98179,1.98179,1.98152,1.98161,10460079.0
2007-11-15 00:19:00,1.98162,1.98162,1.9814,1.9814,5674592.0
2007-11-15 00:20:00,1.98124,1.98136,1.98113,1.98113,5480667.0
2007-11-15 00:21:00,1.98128,1.98155,1.98127,1.98127,13111386.0
2007-11-15 00:22:00,1.98125,1.98133,1.98118,1.98124,6188445.0
2007-11-15 00:23:00,1.98103,1.98105,1.98065,1.98065,16568099.0
2007-11-15 00:24:00,1.98064,1.98064,1.98037,1.98054,16207445.0
2007-11-15 00:25:00,1.98054,1.98054,1.98006,1.98006,3424613.0
2007-11-15 00:26:00,1.98004,1.98029,1.98004,1.98029,13670638.0
2007-11-15 00:27:00,1.98041,1.98054,1.98021,1.98021,3703718.0
2007-11-15 00:28:00,1.98013,1.98013,1.97991,1.97997,10499198.0
2007-11-15 00:29:00,1.97998,1.98012,1.97998,1.98004,1131069.0
2007-11-15 00:30:00,1.9801,1.9801,1.97986,1.97994,10398553.0
2007-11-15 00:31:00,1.97989,1.98003,1.97974,1.98003,9951710.0
2007-11-15 00:32:00,1.98004,1.98004,1.97978,1.97978,5688600.0
2007-11-15 00:33:00,1.97973,1.97997,1.97973,1.97989,11743429.0
2007-11-15 00:34:00,1.97991,1.97991,1.97973,1.97982,9689077.0
2007-11-15 00:35:00,1.97991,1.98023,1.97991,1.98023,2954338.0
2007-11-15 00:36:00,1.98018,1.98021,1.98005,1.9801,16472763.0
2007-11-15 00:37:00,1.9802,1.98052,1.9802,1.98044,11569609.0
2007-11-15 00:38:00,1.98027,1.98054,1.98027,1.9803,11610205.0
2007-11-15 00:39:00,1.98047,1.9808,1.98047,1.98047,8133253.0
2007-11-15 00:40:00,1.98048,1.98048,1.98014,1.98028,15547988.0
2007-11-15 00:41:00,1.98058,1.98072,1.98057,1.98068,8176719.0
2007-11-15 00:42:00,1.98088,1.98153,1.98086,1.98153,4131960.0
2007-11-15 00:43:00,1.98165,1.98165,1.98084,1.98084,5063010.0
2007-11-15 00:44:00,1.98096,1.9813,1.98096,1.98109,8266345.0
2007-11-15 00:45:00,1.98084,1.98084,1.98066,1.98066,3985119.0
2007-11-15 00:46:00,1.98074,1.98129,1.98061,1.98129,3162843.0
2007-11-15 00:47:00,1.98149,1.98165,1.98142,1.98142,7429899.0
2007-11-15 00:48:00,1.98144,1.9817,1.98117,1.98117,17181210.0
2007-11-15 00:49:00,1.98091,1.98091,1.98056,1.98069,3146103.0
2007-11-15 00:50:00,1.98064,1.98064,1.98054,1.98062,1778721.0
2007-11-15 00:51:00,1.98046,1.98071,1.98045,1.98071,1688900.0
2007-11-15 00:52:00,1.98066,1.98086,1.98066,1.98086,10110344.0
2007-11-15 00:53:00,1.98077,1.98077,1.98017,1.98017,10466933.0
2007-11-15 00:54:00,1.98017,1.98026,1.97978,1.97997,10829831.0
2007-11-15 00:55:00,1.97988,1.9801,1.97988,1.97989,13246490.0
2007-11-15 00:56:00,1.97987,1.98003,1.9793,1.9793,2937602.0
2007-11-15 00:57:00,1.97976,1.9799,1.97968,1.9799,3593801.0
2007-11-15 00:58:00,1.98,1.98096,1.98,1.98096,2980993.0
2007-11-15 00:59:00,1.98105,1.98106,1.98066,1.98098,4281933.0
2007-11-15 01:00:00,1.98085,1.9811,1.98073,1.98082,6495760.0
2007-11-15 01:01:00,1.98081,1.98093,1.98078,1.98084,2125943.0
2007-11-15 01:02:00,1.98091,1.98091,1.98069,1.98069,5122383.0
2007-11-15 01:03:00,1.98091,1.9811,1.98087,1.981,3341225.0
2007-11-15 01:04:00,1.98126,1.9821,1.98126,1.9821,4035588.0
2007-11-15 01:05:00,1.98219,1.98247,1.98219,1.98245,3790214.0
2007-11-15 01:06:00,1.98236,1.98272,1.98231,1.98272,11260762.0
2007-11-15 01:07:00,1.98285,1.98381,1.98285,1.98381,3968573.0
2007-11-15 01:08:00,1.98384,1.98404,1.98384,1.98396,9929974.0
2007-11-15 01:09:00,1.98423,1.98423,1.98393,1.98416,5052893.0
2007-11-15 01:10:00,1.98417,1.98417,1.9839,1.9839,981424.0
2007-11-15 01:11:00,1.98389,1.98398,1.98385,1.98398,9116678.0
2007-11-15 01:12:00,1.98417,1.98431,1.98411,1.98422,25190440.0
2007-11-15 01:13:00,1.9843,1.9843,1.98401,1.98408,2646243.0
2007-11-15 01:14:00,1.98393,1.98393,1.98358,1.98393,1603379.0
2007-11-15 01:15:00,1.98375,1.98392,1.98375,1.98392,3642517.0
2007-11-15 01:16:00,1.98365,1.98366,1.98336,1.98366,8326951.0
2007-11-15 01:17:00,1.98364,1.98364,1.98346,1.98356,4400441.0
2007-11-15 01:18:00,1.98359,1.98374,1.98353,1.98366,5831045.0
2007-11-15 01:19:00,1.98383,1.98411,1.98369,1.98369,10175472.0
2007-11-15 01:20:00,1.98359,1.98361,1.98345,1.98361,4154454.0
2007-11-15 01:21:00,1.98366,1.98366,1.9834,1.98352,5246965.0
2007-11-15 01:22:00,1.98348,1.98365,1.98344,1.98365,12074954.0
2007-11-15 01:23:00,1.98373,1.98398,1.98372,1.98398,5579488.0
2007-11-15 01:24:00,1.98378,1.984,1.98363,1.98364,3483057.0
2007-11-15 01:25:00,1.98375,1.98395,1.98367,1.98367,2822020.0
2007-11-15 01:26:00,1.98352,1.98352,1.9831,1.9831,2567187.0
2007-11-15 01:27:00,1.98301,1.98301,1.98278,1.98278,3099312.0
2007-11-15 01:28:00,1.98262,1.98283,1.98231,1.98281,8691256.0
2007-11-15 01:29:00,1.98274,1.98278,1.98254,1.98254,6530426.0
2007-11-15 01:30:00,1.98249,1.98272,1.98249,1.98272,11810381.0
2007-11-15 01:31:00,1.98294,1.98351,1.98294,1.98351,17499327.0
2007-11-15 01:32:00,1.98365,1.9839,1.98348,1.9839,2491144.0
2007-11-15 01:33:00,1.98389,1.98392,1.98369,1.98369,27495978.0
2007-11-15 01:34:00,1.98384,1.98398,1.98373,1.98379,3855884.0
2007-11-15 01:35:00,1.98376,1.98396,1.98376,1.98391,10659798.0
2007-11-15 01:36:00,1.98397,1.98409,1.98377,1.98377,13558193.0
2007-11-15 01:37:00,1.98383,1.98407,1.98383,1.98387,11581915.0
2007-11-15 01:38:00,1.98384,1.98384,1.98349,1.98384,4853877.0
2007-11-15 01:39:00,1.98385,1.98385,1.98349,1.98349,2399792.0
2007-11-15 01:40:00,1.98341,1.98341,1.98294,1.98294,9917421.0
2007-11-15 01:41:00,1.98293,1.98293,1.9823,1.98248,2766817.0
2007-11-15 01:42:00,1.98243,1.98243,1.98211,1.98211,1242178.0
2007-11-15 01:43:00,1.98202,1.98203,1.9818,1.98196,2588680.0
2007-11-15 01:44:00,1.98175,1.98175,1.98134,1.98166,15510100.0
2007-11-15 01:45:00,1.98196,1.98257,1.98196,1.98257,26166897.0
2007-11-15 01:46:00,1.98255,1.98255,1.98232,1.98253,9587907.0
2007-11-15 01:47:00,1.98251,1.98251,1.9824,1.98242,34111665.0
2007-11-15 01:48:00,1.98242,1.98242,1.98167,1.98178,15474240.0
2007-11-15 01:49:00,1.98163,1.98173,1.98141,1.98153,11271394.0
2007-11-15 01:50:00,1.98148,1.98149,1.98128,1.98134,6462674.0
2007-11-15 01:51:00,1.9814,1.98157,1.9814,1.98154,26435866.0
2007-11-15 01:52:00,1.98161,1.98168,1.98144,1.98165,1774602.0
2007-11-15 01:53:00,1.98162,1.98172,1.98146,1.98146,8562843.0
2007-11-15 01:54:00,1.98165,1.98169,1.98153,1.98168,1754807.0
2007-11-15 01:55:00,1.98156,1.98157,1.98131,1.98131,21870483.0
2007-11-15 01:56:00,1.98126,1.98163,1.98126,1.98146,6129597.0
2007-11-15 01:57:00,1.98149,1.98149,1.98127,1.98139,28726063.0
2007-11-15 01:58:00,1.9813,1.98147,1.98128,1.9814,11438536.0
2007-11-15 01:59:00,1.98151,1.98157,1.98139,1.98157,3848504.0
2007-11-15 02:00:00,1.98167,1.98167,1.9815,1.98163,3920242.0
2007-11-15 02:01:00,1.98166,1.98223,1.98166,1.98197,11995109.0
2007-11-15 02:02:00,1.98194,1.98194,1.98175,1.98176,27355549.0
2007-11-15 02:03:00,1.9816,1.9818,1.98151,1.98151,6171565.0
2007-11-15 02:04:00,1.98142,1.98142,1.98102,1.98102,21991439.0
2007-11-15 02:05:00,1.98102,1.98107,1.98084,1.98084,1931118.0
2007-11-15 02:06:00,1.98057,1.98068,1.98051,1.9806,7838560.0
2007-11-15 02:07:00,1.98068,1.98106,1.98059,1.98106,1683363.0
2007-11-15 02:08:00,1.981,1.98118,1.981,1.98114,24525343.0
2007-11-15 02:09:00,1.98106,1.98106,1.98062,1.98062,6678384.0
2007-11-15 02:10:00,1.98054,1.98071,1.98051,1.98061,11364585.0
2007-11-15 02:11:00,1.98056,1.98056,1.98015,1.98053,14896264.0
2007-11-15 02:12:00,1.98045,1.98045,1.98034,1.98036,37440088.0
2007-11-15 02:13:00,1.98038,1.98041,1.98024,1.98025,9174152.0
2007-11-15 02:14:00,1.98031,1.98069,1.98031,1.98069,27625525.0
2007-11-15 02:15:00,1.98059,1.98059,1.98035,1.98046,15943770.0
2007-11-15 02:16:00,1.98047,1.98056,1.98037,1.98056,2373195.0
2007-11-15 02:17:00,1.98073,1.98129,1.98073,1.98129,1315588.0
2007-11-15 02:18:00,1.9814,1.98161,1.98131,1.98161,2625063.0
2007-11-15 02:19:00,1.98167,1.98195,1.98167,1.98181,9126181.0
2007-11-15 02:20:00,1.98175,1.9819,1.98159,1.9819,2357127.0
2007-11-15 02:21:00,1.98197,1.982,1.98187,1.982,5013301.0
2007-11-15 02:22:00,1.98189,1.98189,1.98173,1.98178,10773875.0
2007-11-15 02:23:00,1.9818,1.98198,1.9816,1.98198,12608753.0
2007-11-15 02:24:00,1.98224,1.98258,1.98224,1.98233,10090685.0
2007-11-15 02:25:00,1.98246,1.98259,1.98246,1.98248,3949487.0
2007-11-15 02:26:00,1.98231,1.98259,1.98231,1.98259,27914699.0
2007-11-15 02:27:00,1.98263,1.98263,1.98229,1.98229,2334716.0
2007-11-15 02:28:00,1.98201,1.98201,1.98133,1.98133,17900295.0
2007-11-15 02:29:00,1.98112,1.98112,1.98092,1.98092,11598133.0
2007-11-15 02:30:00,1.98094,1.98118,1.98093,1.98118,6238468.0
2007-11-15 02:31:00,1.98122,1.98122,1.97993,1.97993,8416866.0
2007-11-15 02:32:00,1.98,1.98024,1.97981,1.97981,3355686.0
2007-11-15 02:33:00,1.97993,1.98023,1.97993,1.98022,2591286.0
2007-11-15 02:34:00,1.98003,1.98003,1.97982,1.97994,2977442.0
2007-11-15 02:35:00,1.97987,1.97987,1.97952,1.97952,3482359.0
2007-11-15 02:36:00,1.97984,1.98001,1.97984,1.97996,5356136.0
2007-11-15 02:37:00,1.97984,1.97984,1.97924,1.9795,12862116.0
2007-11-15 02:38:00,1.97962,1.97977,1.97944,1.97944,5715647.0
2007-11-15 02:39:00,1.97933,1.97939,1.97921,1.97935,4441366.0
2007-11-15 02:40:00,1.97943,1.97956,1.9792,1.9792,11158538.0
2007-11-15 02:41:00,1.97902,1.97909,1.97872,1.97879,5868016.0
2007-11-15 02:42:00,1.97877,1.97877,1.97844,1.9785,4883950.0
2007-11-15 02:43:00,1.9786,1.9786,1.97847,1.97855,7772028.0
2007-11-15 02:44:00,1.97877,1.97877,1.97863,1.97865,3719889.0
2007-11-15 02:45:00,1.97882,1.97917,1.97851,1.97917,1728152.0
2007-11-15 02:46:00,1.97937,1.97956,1.9793,1.97956,2602521.0
2007-11-15 02:47:00,1.97944,1.97976,1.97944,1.97976,23911189.0
2007-11-15 02:48:00,1.97974,1.97986,1.97974,1.97977,9529296.0
2007-11-15 02:49:00,1.97975,1.97982,1.97959,1.97968,974698.0
2007-11-15 02:50:00,1.97968,1.97974,1.97955,1.97974,4669525.0
2007-11-15 02:51:00,1.97961,1.97976,1.97959,1.97959,9042046.0
2007-11-15 02:52:00,1.97954,1.97969,1.97944,1.97969,3846263.0
2007-11-15 02:53:00,1.97964,1.97979,1.97962,1.9797,11137141.0
2007-11-15 02:54:00,1.97991,1.98023,1.97983,1.97983,4038586.0
2007-11-15 02:55:00,1.97995,1.98006,1.97964,1.97964,4257398.0
2007-11-15 02:56:00,1.97945,1.97969,1.97944,1.9795,3514860.0
2007-11-15 02:57:00,1.97928,1.97936,1.97919,1.97928,4765895.0
2007-11-15 02:58:00,1.97935,1.97968,1.97935,1.97957,2117471.0
2007-11-15 02:59:00,1.97967,1.97969,1.97923,1.97923,7156285.0
2007-11-15 03:00:00,1.97917,1.97917,1.97865,1.97898,4507772.0
2007-11-15 03:01:00,1.97894,1.97898,1.97885,1.97885,3043074.0
2007-11-15 03:02:00,1.97879,1.97949,1.97854,1.97949,3498298.0
2007-11-15 03:03:00,1.97925,1.9797,1.97925,1.97949,2840461.0
2007-11-15 03:04:00,1.97956,1.97971,1.97956,1.97968,12413541.0
2007-11-15 03:05:00,1.97972,1.97972,1.97918,1.97965,10023910.0
2007-11-15 03:06:00,1.97958,1.97983,1.97957,1.97957,10522703.0
2007-11-15 03:07:00,1.97949,1.97949,1.97937,1.9794,9456874.0
2007-11-15 03:08:00,1.97969,1.98,1.97968,1.97968,1606029.0
2007-11-15 03:09:00,1.97986,1.97999,1.97982,1.97999,1817617.0
2007-11-15 03:10:00,1.97994,1.97994,1.97984,1.97991,3028301.0
2007-11-15 03:11:00,1.98,1.98018,1.9797,1.98,16027249.0
2007-11-15 03:12:00,1.97998,1.98031,1.97998,1.98031,7507981.0
2007-11-15 03:13:00,1.9804,1.98053,1.98027,1.98048,3461955.0
2007-11-15 03:14:00,1.98035,1.98035,1.9798,1.9798,4060233.0
2007-11-15 03:15:00,1.98008,1.98062,1.98008,1.98027,7551933.0
2007-11-15 03:16:00,1.98027,1.98139,1.98027,1.98139,5076208.0
2007-11-15 03:17:00,1.98153,1.98188,1.98153,1.98188,3821643.0
2007-11-15 03:18:00,1.98188,1.98215,1.98179,1.98195,8616143.0
2007-11-15 03:19:00,1.98172,1.98172,1.98138,1.98138,15482958.0
2007-11-15 03:20:00,1.98131,1.98153,1.98131,1.98149,8364101.0
2007-11-15 03:21:00,1.98133,1.98162,1.98133,1.98138,11684989.0
2007-11-15 03:22:00,1.98138,1.98144,1.98112,1.98144,11802110.0
2007-11-15 03:23:00,1.98127,1.98139,1.98119,1.98121,16195817.0
2007-11-15 03:24:00,1.98131,1.98131,1.98117,1.9812,2702714.0
2007-11-15 03:25:00,1.98123,1.98124,1.98104,1.98104,9376828.0
2007-11-15 03:26:00,1.98087,1.98088,1.98067,1.98083,12909123.0
2007-11-15 03:27:00,1.98085,1.98088,1.98062,1.98088,6283663.0
2007-11-15 03:28:00,1.981,1.98114,1.981,1.98107,10888087.0
2007-11-15 03:29:00,1.98106,1.98106,1.98081,1.98094,9959346.0
2007-11-15 03:30:00,1.98075,1.98075,1.98015,1.98015,1111944.0
2007-11-15 03:31:00,1.97995,1.97995,1.97959,1.97959,10008769.0
2007-11-15 03:32:00,1.97948,1.97958,1.97941,1.97958,3813156.0
2007-11-15 03:33:00,1.97951,1.97956,1.9793,1.97956,14898254.0
2007-11-15 03:34:00,1.97973,1.98029,1.97973,1.98029,3699084.0
2007-11-15 03:35:00,1.98028,1.98028,1.98019,1.98022,17637878.0
2007-11-15 03:36:00,1.98005,1.98019,1.98005,1.98012,17517550.0
2007-11-15 03:37:00,1.98014,1.98014,1.9799,1.98003,6463127.0
2007-11-15 03:38:00,1.98016,1.98022,1.97978,1.97978,13285422.0
2007-11-15 03:39:00,1.97952,1.97952,1.97911,1.97911,5627547.0
2007-11-15 03:40:00,1.97916,1.97927,1.9791,1.9791,5621192.0
2007-11-15 03:41:00,1.97896,1.97896,1.97878,1.97891,9637072.0
2007-11-15 03:42:00,1.97885,1.97915,1.97885,1.97897,7161022.0
2007-11-15 03:43:00,1.97901,1.97906,1.97895,1.97903,15667928.0
2007-11-15 03:44:00,1.97906,1.97906,1.97873,1.97873,16721562.0
2007-11-15 03:45:00,1.97877,1.97923,1.97877,1.97923,11366051.0
2007-11-15 03:46:00,1.97936,1.97958,1.97903,1.97903,11411091.0
2007-11-15 03:47:00,1.97908,1.97966,1.97908,1.97966,27681476.0
2007-11-15 03:48:00,1.9797,1.9799,1.9791,1.9791,3923786.0
2007-11-15 03:49:00,1.97898,1.97963,1.97886,1.97963,3178016.0
2007-11-15 03:50:00,1.97951,1.97951,1.9791,1.9791,12670413.0
2007-11-15 03:51:00,1.97891,1.97913,1.97882,1.97913,4592332.0
2007-11-15 03:52:00,1.97909,1.97912,1.97894,1.97912,20257463.0
2007-11-15 03:53:00,1.9793,1.97969,1.9793,1.97955,3257810.0
2007-11-15 03:54:00,1.97954,1.97958,1.97943,1.97943,3885409.0
2007-11-15 03:55:00,1.97946,1.97966,1.97938,1.97945,30022264.0
2007-11-15 03:56:00,1.97965,1.98003,1.97965,1.97991,8544242.0
2007-11-15 03:57:00,1.97973,1.97974,1.9796,1.9796,6591352.0
2007-11-15 03:58:00,1.97962,1.97997,1.97962,1.97995,5315160.0
2007-11-15 03:59:00,1.97981,1.97981,1.97958,1.97958,7936589.0
2007-11-15 04:00:00,1.97955,1.97955,1.97921,1.97929,15126984.0
2007-11-15 04:01:00,1.97902,1.97966,1.97902,1.97966,8416534.0
2007-11-15 04:02:00,1.97969,1.97982,1.97958,1.97982,21316083.0
2007-11-15 04:03:00,1.97983,1.97987,1.97977,1.97978,8126079.0
2007-11-15 04:04:00,1.97979,1.97989,1.97963,1.97989,4977597.0
2007-11-15 04:05:00,1.97989,1.98012,1.97989,1.98012,11992346.0
2007-11-15 04:06:00,1.97989,1.98009,1.9797,1.97974,8086029.0
2007-11-15 04:07:00,1.97981,1.97983,1.97942,1.97981,3782624.0
2007-11-15 04:08:00,1.9795,1.97984,1.9795,1.97968,16863359.0
2007-11-15 04:09:00,1.97974,1.9798,1.97963,1.97963,9431605.0
2007-11-15 04:10:00,1.97972,1.97995,1.97951,1.97983,5189675.0
2007-11-15 04:11:00,1.9798,1.97994,1.9798,1.97985,14930511.0
2007-11-15 04:12:00,1.97991,1.98003,1.97991,1.98001,23482331.0
2007-11-15 04:13:00,1.97978,1.97978,1.97933,1.9794,18570292.0
2007-11-15 04:14:00,1.97963,1.98002,1.97963,1.98002,7513045.0
2007-11-15 04:15:00,1.97999,1.97999,1.97963,1.97994,6897976.0
2007-11-15 04:16:00,1.97994,1.98005,1.97981,1.97981,5348469.0
2007-11-15 04:17:00,1.9797,1.9797,1.97957,1.97969,4553607.0
2007-11-15 04:18:00,1.97967,1.98043,1.97967,1.98043,3724131.0
2007-11-15 04:19:00,1.98042,1.98042,1.98003,1.98003,2916042.0
2007-11-15 04:20:00,1.98004,1.98026,1.97996,1.98026,14383940.0
2007-11-15 04:21:00,1.98026,1.98041,1.98013,1.98013,4669351.0
2007-11-15 04:22:00,1.98016,1.98053,1.98016,1.98053,4415428.0
2007-11-15 04:23:00,1.98041,1.98072,1.98041,1.98072,4213923.0
2007-11-15 04:24:00,1.98076,1.9808,1.98069,1.98069,4614598.0
2007-11-15 04:25:00,1.98059,1.98059,1.98003,1.98003,16505990.0
2007-11-15 04:26:00,1.98012,1.98048,1.98012,1.9804,15924207.0
2007-11-15 04:27:00,1.98032,1.98032,1.98007,1.98019,1716536.0
2007-11-15 04:28:00,1.98027,1.98039,1.97989,1.98038,2472055.0
2007-11-15 04:29:00,1.98064,1.98105,1.98064,1.98105,3417681.0
2007-11-15 04:30:00,1.98114,1.98114,1.98025,1.98025,11621830.0
2007-11-15 04:31:00,1.98007,1.98021,1.97984,1.98015,5293847.0
2007-11-15 04:32:00,1.98018,1.98018,1.97999,1.97999,1795300.0
2007-11-15 04:33:00,1.97994,1.98006,1.97975,1.98006,15307711.0
2007-11-15 04:34:00,1.98011,1.98011,1.98,1.98,6570208.0
2007-11-15 04:35:00,1.98002,1.98011,1.97998,1.98009,5721646.0
2007-11-15 04:36:00,1.98003,1.98003,1.97983,1.97989,2051305.0
2007-11-15 04:37:00,1.97998,1.98012,1.97998,1.98012,24547693.0
2007-11-15 04:38:00,1.98027,1.98034,1.98014,1.98014,15882545.0
2007-11-15 04:39:00,1.97996,1.98032,1.97996,1.98032,1836659.0
2007-11-15 04:40:00,1.98044,1.9805,1.98038,1.98047,2720226.0
2007-11-15 04:41:00,1.9805,1.98061,1.98033,1.98061,5342770.0
2007-11-15 04:42:00,1.98059,1.98059,1.97993,1.98031,34784534.0
2007-11-15 04:43:00,1.98032,1.98032,1.97983,1.97983,25046884.0
2007-11-15 04:44:00,1.98025,1.98029,1.98003,1.98003,3975903.0
2007-11-15 04:45:00,1.98001,1.98024,1.97975,1.98024,7667717.0
2007-11-15 04:46:00,1.98036,1.98042,1.98026,1.98042,8613405.0
2007-11-15 04:47:00,1.98033,1.98038,1.98015,1.98026,22176004.0
2007-11-15 04:48:00,1.98034,1.98057,1.98034,1.9804,1252073.0
2007-11-15 04:49:00,1.98031,1.98031,1.98002,1.98013,10189220.0
2007-11-15 04:50:00,1.98012,1.98012,1.97986,1.98009,13123847.0
2007-11-15 04:51:00,1.98006,1.98032,1.98006,1.98032,3962461.0
2007-11-15 04:52:00,1.98031,1.98051,1.98031,1.98038,5251700.0
2007-11-15 04:53:00,1.98033,1.98033,1.97994,1.98021,4183940.0
2007-11-15 04:54:00,1.98053,1.98074,1.98043,1.98043,3221863.0
2007-11-15 04:55:00,1.9804,1.98056,1.98038,1.98044,793359.0
2007-11-15 04:56:00,1.98039,1.98092,1.97905,1.98092,16535690.0
2007-11-15 04:57:00,1.98096,1.98109,1.98067,1.9809,6672266.0
2007-11-15 04:58:00,1.98077,1.98077,1.98059,1.98059,3044894.0
2007-11-15 04:59:00,1.98062,1.981,1.98062,1.981,4529419.0
2007-11-15 05:00:00,1.98116,1.98118,1.98073,1.98108,12310768.0
2007-11-15 05:01:00,1.98087,1.98091,1.98031,1.98091,11160722.0
2007-11-15 05:02:00,1.98079,1.98079,1.98066,1.98072,1357737.0
2007-11-15 05:03:00,1.98069,1.98069,1.98041,1.98041,8589306.0
2007-11-15 05:04:00,1.98037,1.98086,1.98037,1.98062,26131955.0
2007-11-15 05:05:00,1.98066,1.98081,1.9804,1.98073,10010291.0
2007-11-15 05:06:00,1.98071,1.98091,1.98071,1.9809,5317299.0
2007-11-15 05:07:00,1.98086,1.98088,1.98064,1.98088,8611027.0
2007-11-15 05:08:00,1.98082,1.98082,1.98056,1.98056,1391072.0
2007-11-15 05:09:00,1.98069,1.98105,1.98053,1.98105,8769386.0
2007-11-15 05:10:00,1.98107,1.98107,1.98054,1.98054,9319046.0
2007-11-15 05:11:00,1.98085,1.98094,1.98077,1.98091,239740.0
2007-11-15 05:12:00,1.98088,1.98088,1.98067,1.9808,6460850.0
2007-11-15 05:13:00,1.98069,1.98071,1.97919,1.98058,7247753.0
2007-11-15 05:14:00,1.98052,1.98096,1.98039,1.98096,9166837.0
2007-11-15 05:15:00,1.98098,1.98098,1.9808,1.98081,8139919.0
2007-11-15 05:16:00,1.98068,1.98079,1.98061,1.98077,12179740.0
2007-11-15 05:17:00,1.98096,1.98097,1.98076,1.98088,22008279.0
2007-11-15 05:18:00,1.981,1.9818,1.981,1.9818,2251038.0
2007-11-15 05:19:00,1.98166,1.9817,1.98146,1.98162,13285411.0
2007-11-15 05:20:00,1.98147,1.98147,1.9811,1.98133,7014081.0
2007-11-15 05:21:00,1.98147,1.98151,1.98125,1.98145,1923668.0
2007-11-15 05:22:00,1.98148,1.98148,1.98128,1.98144,29803433.0
2007-11-15 05:23:00,1.98154,1.98154,1.98139,1.98144,3247717.0
2007-11-15 05:24:00,1.98162,1.98177,1.98162,1.98166,21308381.0
2007-11-15 05:25:00,1.98177,1.98186,1.98177,1.98186,1849264.0
2007-11-15 05:26:00,1.98178,1.98178,1.98144,1.98178,10160494.0
2007-11-15 05:27:00,1.98182,1.98208,1.98164,1.98164,22731331.0
2007-11-15 05:28:00,1.98158,1.98158,1.98135,1.98135,3966944.0
2007-11-15 05:29:00,1.98133,1.98177,1.98131,1.98176,2915036.0
2007-11-15 05:30:00,1.9817,1.9817,1.9814,1.9814,27993687.0
2007-11-15 05:31:00,1.98127,1.98134,1.98117,1.98126,4381237.0
2007-11-15 05:32:00,1.98132,1.98175,1.98129,1.98175,10343814.0
2007-11-15 05:33:00,1.98172,1.98172,1.98159,1.98159,1494807.0
2007-11-15 05:34:00,1.98149,1.98149,1.98132,1.98149,8770190.0
2007-11-15 05:35:00,1.98157,1.98164,1.9814,1.9814,2302329.0
2007-11-15 05:36:00,1.98149,1.98171,1.98119,1.98158,6651109.0
2007-11-15 05:37:00,1.98153,1.98153,1.98138,1.98139,17137965.0
2007-11-15 05:38:00,1.98135,1.98135,1.98114,1.98114,3709414.0
2007-11-15 05:39:00,1.98117,1.98122,1.98109,1.98109,1364058.0
2007-11-15 05:40:00,1.98108,1.9812,1.98092,1.98109,13726234.0
2007-11-15 05:41:00,1.98098,1.98098,1.98046,1.98046,21179370.0
2007-11-15 05:42:00,1.98039,1.9806,1.98039,1.9806,10045203.0
2007-11-15 05:43:00,1.98062,1.98067,1.98045,1.98067,6342098.0
2007-11-15 05:44:00,1.98063,1.98067,1.98048,1.98067,2529415.0
2007-11-15 05:45:00,1.98054,1.9807,1.98051,1.9807,14940508.0
2007-11-15 05:46:00,1.98084,1.98108,1.98084,1.9809,4867368.0
2007-11-15 05:47:00,1.98089,1.98117,1.98089,1.98109,6812311.0
2007-11-15 05:48:00,1.98087,1.98087,1.98064,1.98074,8247016.0
2007-11-15 05:49:00,1.98074,1.98105,1.98074,1.98105,35697839.0
2007-11-15 05:50:00,1.98095,1.98095,1.98029,1.98029,3223449.0
2007-11-15 05:51:00,1.98033,1.98054,1.98033,1.98054,3847012.0
2007-11-15 05:52:00,1.98049,1.98049,1.98045,1.98047,4899415.0
2007-11-15 05:53:00,1.98038,1.98038,1.97998,1.97998,17716468.0
2007-11-15 05:54:00,1.97956,1.97968,1.97804,1.97968,5842831.0
2007-11-15 05:55:00,1.9797,1.97971,1.97965,1.97965,6704704.0
2007-11-15 05:56:00,1.97965,1.97972,1.9794,1.9794,8730200.0
2007-11-15 05:57:00,1.97927,1.97967,1.97924,1.97947,19293377.0
2007-11-15 05:58:00,1.97962,1.97985,1.97962,1.97966,12635404.0
2007-11-15 05:59:00,1.97975,1.97986,1.97973,1.97984,13628441.0
2007-11-15 06:00:00,1.97985,1.9799,1.97971,1.97984,15376410.0
2007-11-15 06:01:00,1.97979,1.98003,1.97979,1.98003,3583096.0
2007-11-15 06:02:00,1.98014,1.9803,1.9801,1.98021,3393229.0
2007-11-15 06:03:00,1.98037,1.98073,1.98037,1.98042,2906356.0
2007-11-15 06:04:00,1.98033,1.98084,1.98033,1.98084,15693232.0
2007-11-15 06:05:00,1.9806,1.9806,1.98035,1.98036,20557890.0
2007-11-15 06:06:00,1.98034,1.98034,1.98023,1.98031,5143746.0
2007-11-15 06:07:00,1.98026,1.98042,1.98021,1.98042,20950556.0
2007-11-15 06:08:00,1.98043,1.98065,1.98042,1.98051,2053820.0
2007-11-15 06:09:00,1.98048,1.98052,1.98036,1.98052,650922.0
2007-11-15 06:10:00,1.98055,1.98063,1.98047,1.9806,15002289.0
2007-11-15 06:11:00,1.98049,1.98054,1.98033,1.98033,4235619.0
2007-11-15 06:12:00,1.98018,1.98018,1.97966,1.97966,11432660.0
2007-11-15 06:13:00,1.97999,1.97999,1.97982,1.97999,3991695.0
2007-11-15 06:14:00,1.98009,1.98042,1.98004,1.98042,6871712.0
2007-11-15 06:15:00,1.98054,1.98056,1.98043,1.98048,2291029.0
2007-11-15 06:16:00,1.98044,1.98044,1.98024,1.98034,4195229.0
2007-11-15 06:17:00,1.98066,1.98141,1.98066,1.98141,4383847.0
2007-11-15 06:18:00,1.9814,1.9814,1.98103,1.98103,11423016.0
2007-11-15 06:19:00,1.98117,1.98143,1.98117,1.98143,1702590.0
2007-11-15 06:20:00,1.98152,1.98162,1.9814,1.98159,10702356.0
2007-11-15 06:21:00,1.98163,1.98163,1.98148,1.98152,3945391.0
2007-11-15 06:22:00,1.98143,1.98143,1.98089,1.98089,10532926.0
2007-11-15 06:23:00,1.98058,1.9809,1.98052,1.9809,5207895.0
2007-11-15 06:24:00,1.98078,1.98091,1.98078,1.98087,1468234.0
2007-11-15 06:25:00,1.98088,1.98104,1.98057,1.98063,15560396.0
2007-11-15 06:26:00,1.9806,1.98079,1.9806,1.98079,2808582.0
2007-11-15 06:27:00,1.98085,1.98085,1.98068,1.98071,9283614.0
2007-11-15 06:28:00,1.98069,1.98078,1.9806,1.98077,11318180.0
2007-11-15 06:29:00,1.98084,1.98086,1.9807,1.9807,12153739.0
2007-11-15 06:30:00,1.98071,1.98099,1.98071,1.98099,29075401.0
2007-11-15 06:31:00,1.98095,1.98105,1.98045,1.98045,3724713.0
2007-11-15 06:32:00,1.98027,1.98027,1.97925,1.97925,5746893.0
2007-11-15 06:33:00,1.97912,1.97912,1.97899,1.97906,3078386.0
2007-11-15 06:34:00,1.97899,1.9791,1.97887,1.9791,6296443.0
2007-11-15 06:35:00,1.97914,1.97955,1.97914,1.97955,4704704.0
2007-11-15 06:36:00,1.97958,1.97974,1.97941,1.97956,6658706.0
2007-11-15 06:37:00,1.97959,1.97959,1.97944,1.97944,2577705.0
2007-11-15 06:38:00,1.97945,1.97961,1.97937,1.97961,6770197.0
2007-11-15 06:39:00,1.97963,1.97972,1.97947,1.97947,4573352.0
2007-11-15 06:40:00,1.9788,1.97925,1.9788,1.97925,22283238.0
2007-11-15 06:41:00,1.97941,1.97942,1.97928,1.97942,8137884.0
2007-11-15 06:42:00,1.97938,1.97938,1.97916,1.97916,8762014.0
2007-11-15 06:43:00,1.9792,1.97938,1.97916,1.97938,4206718.0
2007-11-15 06:44:00,1.97937,1.97937,1.97913,1.97932,10461897.0
2007-11-15 06:45:00,1.97933,1.97955,1.9793,1.97955,5716209.0
2007-11-15 06:46:00,1.97956,1.97956,1.97938,1.97938,3743547.0
2007-11-15 06:47:00,1.97921,1.97921,1.97907,1.97919,7322155.0
2007-11-15 06:48:00,1.979,1.97912,1.97891,1.97909,3093788.0
2007-11-15 06:49:00,1.97903,1.97924,1.97885,1.97924,1343944.0
2007-11-15 06:50:00,1.97936,1.97952,1.97929,1.97947,4337392.0
2007-11-15 06:51:00,1.97954,1.97954,1.97907,1.97907,11070000.0
2007-11-15 06:52:00,1.97945,1.97945,1.97914,1.97914,3123028.0
2007-11-15 06:53:00,1.9791,1.9791,1.97884,1.9789,1641577.0
2007-11-15 06:54:00,1.97898,1.97911,1.97898,1.97909,1657137.0
2007-11-15 06:55:00,1.97904,1.97911,1.979,1.97911,4168627.0
2007-11-15 06:56:00,1.9792,1.9792,1.97901,1.97913,7873268.0
2007-11-15 06:57:00,1.97913,1.97918,1.979,1.97905,6885984.0
2007-11-15 06:58:00,1.97918,1.97923,1.97909,1.97923,4404548.0
2007-11-15 06:59:00,1.97928,1.97934,1.97914,1.97934,2520605.0
2007-11-15 07:00:00,1.97923,1.97943,1.97896,1.97896,5421753.0
2007-11-15 07:01:00,1.97929,1.97937,1.97925,1.97937,7389762.0
2007-11-15 07:02:00,1.97947,1.97947,1.97899,1.97899,4153359.0
2007-11-15 07:03:00,1.97909,1.97932,1.97908,1.97932,2159444.0
2007-11-15 07:04:00,1.97938,1.9797,1.97938,1.9797,13715841.0
2007-11-15 07:05:00,1.97978,1.97983,1.97957,1.97983,5818033.0
2007-11-15 07:06:00,1.98003,1.9801,1.97972,1.97979,7994215.0
2007-11-15 07:07:00,1.97961,1.97967,1.97961,1.97966,10626057.0
2007-11-15 07:08:00,1.97959,1.97982,1.97955,1.97976,2516176.0
2007-11-15 07:09:00,1.98002,1.98018,1.98002,1.98016,10689233.0
2007-11-15 07:10:00,1.98012,1.98032,1.98012,1.9803,6477386.0
2007-11-15 07:11:00,1.98026,1.98026,1.98007,1.98007,15671946.0
2007-11-15 07:12:00,1.98008,1.98008,1.9798,1.97985,2898356.0
2007-11-15 07:13:00,1.97988,1.98007,1.97988,1.97999,3952536.0
2007-11-15 07:14:00,1.98006,1.98011,1.97992,1.97992,5445418.0
2007-11-15 07:15:00,1.97985,1.97986,1.97977,1.97981,3280926.0
2007-11-15 07:16:00,1.97985,1.97985,1.97963,1.97963,2489106.0
2007-11-15 07:17:00,1.97953,1.98007,1.97953,1.97979,9533203.0
2007-11-15 07:18:00,1.97962,1.97962,1.97942,1.97944,2939984.0
2007-11-15 07:19:00,1.97939,1.9795,1.97931,1.97948,2675129.0
2007-11-15 07:20:00,1.97951,1.97971,1.97951,1.97971,13698066.0
2007-11-15 07:21:00,1.97964,1.97988,1.97964,1.97972,3123162.0
2007-11-15 07:22:00,1.97966,1.98005,1.97948,1.98005,5424483.0
2007-11-15 07:23:00,1.97976,1.97989,1.97967,1.97967,15123700.0
2007-11-15 07:24:00,1.97968,1.97973,1.97956,1.97973,16519427.0
2007-11-15 07:25:00,1.97979,1.98007,1.97979,1.98001,7744577.0
2007-11-15 07:26:00,1.97989,1.97989,1.97932,1.97934,10064511.0
2007-11-15 07:27:00,1.97947,1.97986,1.97947,1.97986,5484713.0
2007-11-15 07:28:00,1.97989,1.97989,1.97969,1.97989,11221294.0
2007-11-15 07:29:00,1.9799,1.9799,1.97975,1.97984,4525979.0
2007-11-15 07:30:00,1.97988,1.97988,1.9791,1.97951,16836570.0
2007-11-15 07:31:00,1.97954,1.98004,1.97949,1.98004,7706017.0
2007-11-15 07:32:00,1.97985,1.97985,1.9793,1.97934,8207041.0
2007-11-15 07:33:00,1.97938,1.97947,1.97921,1.97947,432254.0
2007-11-15 07:34:00,1.97964,1.97983,1.97953,1.97953,7995384.0
2007-11-15 07:35:00,1.9793,1.97933,1.97904,1.97904,4247519.0
2007-11-15 07:36:00,1.97891,1.97891,1.97876,1.97889,2299142.0
2007-11-15 07:37:00,1.9788,1.97921,1.9788,1.97921,11643502.0
2007-11-15 07:38:00,1.9792,1.9792,1.97897,1.979,15337740.0
2007-11-15 07:39:00,1.97899,1.97935,1.97896,1.97935,9771060.0
2007-11-15 07:40:00,1.97905,1.97964,1.97905,1.9796,15002153.0
2007-11-15 07:41:00,1.97949,1.97956,1.97925,1.97943,11058355.0
2007-11-15 07:42:00,1.97932,1.97932,1.97887,1.97887,5005464.0
2007-11-15 07:43:00,1.97884,1.97889,1.97873,1.97889,3840273.0
2007-11-15 07:44:00,1.97876,1.97881,1.97863,1.97881,4748837.0
2007-11-15 07:45:00,1.97884,1.97897,1.97881,1.97885,2517291.0
2007-11-15 07:46:00,1.97869,1.97869,1.97793,1.97793,10352787.0
2007-11-15 07:47:00,1.9778,1.97813,1.9778,1.97813,28555345.0
2007-11-15 07:48:00,1.97809,1.97818,1.97802,1.97818,16759248.0
2007-11-15 07:49:00,1.97818,1.97834,1.97809,1.97834,14788909.0
2007-11-15 07:50:00,1.97841,1.97847,1.97801,1.97832,13620707.0
2007-11-15 07:51:00,1.97812,1.97828,1.97801,1.97825,6762134.0
2007-11-15 07:52:00,1.97819,1.97819,1.97779,1.97794,8399891.0
2007-11-15 07:53:00,1.97806,1.97839,1.97806,1.97832,4368642.0
2007-11-15 07:54:00,1.97836,1.97848,1.97836,1.97842,1951258.0
2007-11-15 07:55:00,1.97844,1.97861,1.97843,1.97861,14982594.0
2007-11-15 07:56:00,1.97877,1.97885,1.97871,1.97877,3910166.0
2007-11-15 07:57:00,1.97868,1.97916,1.97868,1.97916,5430733.0
2007-11-15 07:58:00,1.97919,1.97944,1.97913,1.97944,8243581.0
2007-11-15 07:59:00,1.97954,1.97982,1.97949,1.9796,6882126.0
2007-11-15 08:00:00,1.97958,1.97974,1.97952,1.9797,4070178.0
2007-11-15 08:01:00,1.9795,1.9795,1.97894,1.97894,3421041.0
2007-11-15 08:02:00,1.97887,1.97887,1.97832,1.97846,7128412.0
2007-11-15 08:03:00,1.97848,1.97866,1.97845,1.97845,3771805.0
2007-11-15 08:04:00,1.97844,1.97844,1.97816,1.97827,4466692.0
2007-11-15 08:05:00,1.97826,1.9785,1.97826,1.9785,4449288.0
2007-11-15 08:06:00,1.97856,1.97869,1.97852,1.97869,2449614.0
2007-11-15 08:07:00,1.97878,1.97911,1.97858,1.97911,5884874.0
2007-11-15 08:08:00,1.97924,1.97924,1.97904,1.97921,6736293.0
2007-11-15 08:09:00,1.97921,1.97929,1.97886,1.97891,2797695.0
2007-11-15 08:10:00,1.97866,1.97899,1.97866,1.97888,15882957.0
2007-11-15 08:11:00,1.97891,1.97944,1.97786,1.97944,9612168.0
2007-11-15 08:12:00,1.97947,1.97956,1.97941,1.97946,9995810.0
2007-11-15 08:13:00,1.97929,1.97939,1.97929,1.97934,1028047.0
2007-11-15 08:14:00,1.97937,1.97937,1.97886,1.97886,6067573.0
2007-11-15 08:15:00,1.97883,1.97883,1.97857,1.97866,7084413.0
2007-11-15 08:16:00,1.97856,1.97863,1.97806,1.97806,8992451.0
2007-11-15 08:17:00,1.97787,1.97787,1.97742,1.97742,6234539.0
2007-11-15 08:18:00,1.97726,1.97753,1.97699,1.97753,9742511.0
2007-11-15 08:19:00,1.97769,1.97784,1.97747,1.97747,4417388.0
2007-11-15 08:20:00,1.97739,1.97748,1.97732,1.97732,4197551.0
2007-11-15 08:21:00,1.97737,1.97737,1.97705,1.97736,7262572.0
2007-11-15 08:22:00,1.97748,1.97773,1.97748,1.97773,13833778.0
2007-11-15 08:23:00,1.97769,1.97781,1.97752,1.97763,5509905.0
2007-11-15 08:24:00,1.97763,1.97788,1.97757,1.97788,24047119.0
2007-11-15 08:25:00,1.97792,1.97821,1.9778,1.9779,3406585.0
2007-11-15 08:26:00,1.97783,1.97815,1.97783,1.97815,10713349.0
2007-11-15 08:27:00,1.97832,1.97864,1.97832,1.97862,11156579.0
2007-11-15 08:28:00,1.97863,1.97868,1.97854,1.97868,3255616.0
2007-11-15 08:29:00,1.97874,1.97899,1.97874,1.97895,7369552.0
2007-11-15 08:30:00,1.97867,1.97867,1.97826,1.97826,11717209.0
2007-11-15 08:31:00,1.97824,1.97872,1.97824,1.97849,6109304.0
2007-11-15 08:32:00,1.97841,1.97841,1.97816,1.9782,9558967.0
2007-11-15 08:33:00,1.97818,1.97818,1.97793,1.97793,6824312.0
2007-11-15 08:34:00,1.97799,1.97829,1.97779,1.97829,23206114.0
2007-11-15 08:35:00,1.97835,1.97835,1.97807,1.97807,4536923.0
2007-11-15 08:36:00,1.97802,1.97807,1.97774,1.97774,9228790.0
2007-11-15 08:37:00,1.97765,1.97771,1.97752,1.97754,5994336.0
2007-11-15 08:38:00,1.97757,1.9776,1.97754,1.97754,3608407.0
2007-11-15 08:39:00,1.97759,1.97773,1.97756,1.97769,5085578.0
2007-11-15 08:40:00,1.97751,1.9776,1.97713,1.9776,5594287.0
2007-11-15 08:41:00,1.97776,1.97796,1.97776,1.97795,6797530.0
2007-11-15 08:42:00,1.97813,1.97853,1.97813,1.97846,1257444.0
2007-11-15 08:43:00,1.97844,1.97888,1.97844,1.97888,1484755.0
2007-11-15 08:44:00,1.97892,1.97922,1.97892,1.97922,15613018.0
2007-11-15 08:45:00,1.9793,1.97932,1.97889,1.97932,3895402.0
2007-11-15 08:46:00,1.97941,1.98036,1.97941,1.98036,4818542.0
2007-11-15 08:47:00,1.98016,1.98016,1.97957,1.97972,1695094.0
2007-11-15 08:48:00,1.97988,1.97998,1.97977,1.97977,4889666.0
2007-11-15 08:49:00,1.97999,1.98039,1.97987,1.98039,3989657.0
2007-11-15 08:50:00,1.98049,1.98093,1.98049,1.98093,2209077.0
2007-11-15 08:51:00,1.98093,1.98099,1.98087,1.98087,9275025.0
2007-11-15 08:52:00,1.98096,1.98155,1.98096,1.98155,15862385.0
2007-11-15 08:53:00,1.98188,1.98234,1.98188,1.98188,3912200.0
2007-11-15 08:54:00,1.98204,1.98204,1.98168,1.98168,18793171.0
2007-11-15 08:55:00,1.98147,1.98147,1.98114,1.98123,7134487.0
2007-11-15 08:56:00,1.98143,1.98165,1.98143,1.9815,8633225.0
2007-11-15 08:57:00,1.98134,1.98134,1.98113,1.98113,10895892.0
2007-11-15 08:58:00,1.98101,1.98101,1.98083,1.9809,1432504.0
2007-11-15 08:59:00,1.98085,1.98099,1.98039,1.98039,13498881.0
2007-11-15 09:00:00,1.98019,1.98019,1.97993,1.98013,14010081.0
2007-11-15 09:01:00,1.97993,1.97993,1.97944,1.9795,5632073.0
2007-11-15 09:02:00,1.97941,1.97941,1.97899,1.97899,4526233.0
2007-11-15 09:03:00,1.97905,1.97905,1.97799,1.97799,7146305.0
2007-11-15 09:04:00,1.97779,1.97779,1.97765,1.97776,13348400.0
2007-11-15 09:05:00,1.97768,1.97768,1.97741,1.97749,6301108.0
2007-11-15 09:06:00,1.9773,1.97738,1.97711,1.97711,6853768.0
2007-11-15 09:07:00,1.97716,1.97755,1.97716,1.97755,8489115.0
2007-11-15 09:08:00,1.97763,1.97843,1.97763,1.97843,2585297.0
2007-11-15 09:09:00,1.97872,1.97891,1.97856,1.97876,14634622.0
2007-11-15 09:10:00,1.97896,1.9796,1.97896,1.9796,4135940.0
2007-11-15 09:11:00,1.97972,1.97976,1.9795,1.9795,716149.0
2007-11-15 09:12:00,1.97939,1.9795,1.97928,1.9795,11933871.0
2007-11-15 09:13:00,1.97971,1.97988,1.9797,1.97987,16973311.0
2007-11-15 09:14:00,1.97985,1.9799,1.9796,1.9799,12458587.0
2007-11-15 09:15:00,1.98006,1.98037,1.98006,1.98037,3355254.0
2007-11-15 09:16:00,1.98044,1.98044,1.97958,1.97958,13103624.0
2007-11-15 09:17:00,1.97958,1.97978,1.97957,1.97967,15620927.0
2007-11-15 09:18:00,1.97973,1.98005,1.9797,1.98005,20305797.0
2007-11-15 09:19:00,1.98015,1.98031,1.97992,1.98014,15177130.0
2007-11-15 09:20:00,1.98029,1.98029,1.98006,1.98028,3244284.0
2007-11-15 09:21:00,1.98036,1.98039,1.98016,1.98039,5359930.0
2007-11-15 09:22:00,1.98034,1.98034,1.98,1.98017,19181577.0
2007-11-15 09:23:00,1.98007,1.9803,1.98002,1.9803,2366944.0
2007-11-15 09:24:00,1.98014,1.98045,1.98009,1.98045,9214078.0
2007-11-15 09:25:00,1.98056,1.98074,1.98053,1.98074,7725272.0
2007-11-15 09:26:00,1.98076,1.98105,1.98061,1.98061,8183460.0
2007-11-15 09:27:00,1.98103,1.98133,1.98103,1.98133,5204631.0
2007-11-15 09:28:00,1.98133,1.98162,1.98116,1.98162,22011295.0
2007-11-15 09:29:00,1.98177,1.98258,1.98174,1.98258,1175420.0
2007-11-15 09:30:00,1.98284,1.9839,1.98284,1.98388,7073750.0
2007-11-15 09:31:00,1.98405,1.98444,1.98405,1.98444,12907068.0
2007-11-15 09:32:00,1.98436,1.98436,1.98371,1.98371,3745844.0
2007-11-15 09:33:00,1.98369,1.98382,1.98363,1.98369,6590395.0
2007-11-15 09:34:00,1.98363,1.98363,1.9833,1.98363,8707731.0
2007-11-15 09:35:00,1.98369,1.98369,1.98298,1.98298,5263793.0
2007-11-15 09:36:00,1.98278,1.98309,1.9827,1.9827,3541538.0
2007-11-15 09:37:00,1.98234,1.98234,1.98189,1.98211,2904966.0
2007-11-15 09:38:00,1.98205,1.98205,1.98051,1.98051,4551108.0
2007-11-15 09:39:00,1.98041,1.98055,1.98007,1.98039,8466919.0
2007-11-15 09:40:00,1.98018,1.98018,1.97986,1.98004,30507149.0
2007-11-15 09:41:00,1.9801,1.98012,1.97976,1.97976,1168998.0
2007-11-15 09:42:00,1.97934,1.97942,1.97896,1.97896,17794745.0
2007-11-15 09:43:00,1.97889,1.97889,1.9786,1.97869,13649103.0
2007-11-15 09:44:00,1.97836,1.97839,1.97794,1.97798,4782344.0
2007-11-15 09:45:00,1.97811,1.97823,1.97795,1.97823,5441381.0
2007-11-15 09:46:00,1.97825,1.97831,1.97788,1.97788,6597970.0
2007-11-15 09:47:00,1.97822,1.97822,1.97803,1.97806,5720804.0
2007-11-15 09:48:00,1.9777,1.97792,1.97768,1.97792,17576850.0
2007-11-15 09:49:00,1.97793,1.97793,1.97748,1.97748,931060.0
2007-11-15 09:50:00,1.97742,1.97772,1.97707,1.97772,10260835.0
2007-11-15 09:51:00,1.97774,1.97802,1.97774,1.97802,1735770.0
2007-11-15 09:52:00,1.97824,1.97874,1.97824,1.97853,1986984.0
2007-11-15 09:53:00,1.97838,1.97838,1.97807,1.97834,3773536.0
2007-11-15 09:54:00,1.97846,1.97869,1.97846,1.97869,7799029.0
2007-11-15 09:55:00,1.9788,1.97892,1.97873,1.97873,2917992.0
2007-11-15 09:56:00,1.97863,1.97941,1.97858,1.97941,13678229.0
2007-11-15 09:57:00,1.97939,1.97939,1.97907,1.97907,6935579.0
2007-11-15 09:58:00,1.97912,1.97916,1.97882,1.97882,38465174.0
2007-11-15 09:59:00,1.9786,1.97893,1.97836,1.97893,13911441.0
2007-11-15 10:00:00,1.97914,1.97914,1.97866,1.97874,5964804.0
2007-11-15 10:01:00,1.97886,1.97898,1.9787,1.9787,16980951.0
2007-11-15 10:02:00,1.97876,1.9789,1.97869,1.97869,2928832.0
2007-11-15 10:03:00,1.97851,1.97851,1.97797,1.97797,759671.0
2007-11-15 10:04:00,1.97779,1.97789,1.97738,1.97738,5173851.0
2007-11-15 10:05:00,1.97743,1.97756,1.97719,1.97719,5074155.0
2007-11-15 10:06:00,1.97702,1.97727,1.97653,1.97727,6221243.0
2007-11-15 10:07:00,1.97719,1.9775,1.97717,1.97725,2104214.0
2007-11-15 10:08:00,1.97711,1.97718,1.9769,1.97718,6030705.0
2007-11-15 10:09:00,1.9772,1.97734,1.97699,1.97709,2125686.0
2007-11-15 10:10:00,1.97674,1.97674,1.97569,1.97569,5311817.0
2007-11-15 10:11:00,1.97564,1.9757,1.97544,1.9757,6324225.0
2007-11-15 10:12:00,1.9759,1.9765,1.9759,1.9765,6816112.0
2007-11-15 10:13:00,1.97658,1.97658,1.97603,1.9763,10119163.0
2007-11-15 10:14:00,1.97618,1.97653,1.97618,1.97653,23217178.0
2007-11-15 10:15:00,1.97657,1.97673,1.97647,1.97673,4812007.0
2007-11-15 10:16:00,1.97687,1.97732,1.97687,1.97732,7290542.0
2007-11-15 10:17:00,1.97741,1.97765,1.97738,1.97757,8307038.0
2007-11-15 10:18:00,1.97756,1.97788,1.97755,1.97784,3040949.0
2007-11-15 10:19:00,1.97811,1.97858,1.97811,1.97856,67198421.0
2007-11-15 10:20:00,1.97881,1.979,1.97848,1.97848,3745090.0
2007-11-15 10:21:00,1.97844,1.97858,1.97818,1.97818,1014738.0
2007-11-15 10:22:00,1.97802,1.97809,1.97774,1.978,25834033.0
2007-11-15 10:23:00,1.97812,1.97847,1.97812,1.97847,15296380.0
2007-11-15 10:24:00,1.97867,1.97908,1.97867,1.97908,15044737.0
2007-11-15 10:25:00,1.97908,1.97909,1.97891,1.97902,9837019.0
2007-11-15 10:26:00,1.97918,1.97951,1.97918,1.97951,13177884.0
2007-11-15 10:27:00,1.97944,1.98008,1.97944,1.98008,5381265.0
2007-11-15 10:28:00,1.98005,1.98005,1.97982,1.97989,25760506.0
2007-11-15 10:29:00,1.97995,1.98111,1.97995,1.98111,1712770.0
2007-11-15 10:30:00,1.98136,1.98172,1.9812,1.9812,1071032.0
2007-11-15 10:31:00,1.98142,1.98142,1.98105,1.98105,7993001.0
2007-11-15 10:32:00,1.98076,1.98097,1.98073,1.98097,29027130.0
2007-11-15 10:33:00,1.98105,1.98136,1.98105,1.9813,3635510.0
2007-11-15 10:34:00,1.9811,1.9812,1.98094,1.98094,5042011.0
2007-11-15 10:35:00,1.9806,1.9806,1.97954,1.97954,1778276.0
2007-11-15 10:36:00,1.97944,1.97944,1.97893,1.97906,5411970.0
2007-11-15 10:37:00,1.97904,1.97918,1.97899,1.97899,2106888.0
2007-11-15 10:38:00,1.97888,1.98032,1.97888,1.98032,15031360.0
2007-11-15 10:39:00,1.98055,1.98074,1.98055,1.98056,7274619.0
2007-11-15 10:40:00,1.98052,1.98079,1.98051,1.98079,4133881.0
2007-11-15 10:41:00,1.98102,1.98142,1.98102,1.98142,2736227.0
2007-11-15 10:42:00,1.98133,1.98133,1.98097,1.98097,7021933.0
2007-11-15 10:43:00,1.98102,1.98118,1.98102,1.98103,1527481.0
2007-11-15 10:44:00,1.98078,1.98085,1.98059,1.98067,3215684.0
2007-11-15 10:45:00,1.98062,1.98062,1.98026,1.98041,2463339.0
2007-11-15 10:46:00,1.98016,1.9802,1.98008,1.98008,5557429.0
2007-11-15 10:47:00,1.98013,1.98102,1.98013,1.98102,25728886.0
2007-11-15 10:48:00,1.9812,1.98251,1.9812,1.98251,9118142.0
2007-11-15 10:49:00,1.98279,1.98329,1.98279,1.98329,6881962.0
2007-11-15 10:50:00,1.98334,1.98361,1.98334,1.98352,4938506.0
2007-11-15 10:51:00,1.98324,1.98324,1.98273,1.98275,6319281.0
2007-11-15 10:52:00,1.98263,1.98263,1.98233,1.98236,5419183.0
2007-11-15 10:53:00,1.98228,1.9823,1.98176,1.982,4602218.0
2007-11-15 10:54:00,1.98192,1.98192,1.9817,1.9817,1299276.0
2007-11-15 10:55:00,1.98158,1.98158,1.98088,1.98088,8418965.0
2007-11-15 10:56:00,1.98086,1.98086,1.9804,1.9805,10305378.0
2007-11-15 10:57:00,1.98045,1.98045,1.97981,1.98005,3061046.0
2007-11-15 10:58:00,1.98033,1.98074,1.98033,1.98074,3992929.0
2007-11-15 10:59:00,1.98101,1.98184,1.98101,1.98184,3539955.0
2007-11-15 11:00:00,1.98189,1.98285,1.98189,1.98285,2542203.0
2007-11-15 11:01:00,1.98317,1.9835,1.98317,1.98331,5959761.0
2007-11-15 11:02:00,1.98333,1.98344,1.98318,1.98323,4699138.0
2007-11-15 11:03:00,1.98321,1.98337,1.9832,1.9832,6910619.0
2007-11-15 11:04:00,1.98309,1.98309,1.98237,1.98237,3464407.0
2007-11-15 11:05:00,1.98229,1.98229,1.98211,1.9822,17596466.0
2007-11-15 11:06:00,1.98218,1.98229,1.98173,1.98229,6004411.0
2007-11-15 11:07:00,1.98229,1.98229,1.98203,1.98205,3336633.0
2007-11-15 11:08:00,1.9822,1.98288,1.9822,1.98288,21532349.0
2007-11-15 11:09:00,1.983,1.98338,1.983,1.98316,1704589.0
2007-11-15 11:10:00,1.98319,1.98336,1.98316,1.98328,12405994.0
2007-11-15 11:11:00,1.98303,1.98303,1.98219,1.98229,21975717.0
2007-11-15 11:12:00,1.98219,1.98219,1.98096,1.98096,6725184.0
2007-11-15 11:13:00,1.98071,1.98071,1.98004,1.98033,12526156.0
2007-11-15 11:14:00,1.98031,1.98036,1.97997,1.97997,10356786.0
2007-11-15 11:15:00,1.97985,1.97999,1.97985,1.97999,5538922.0
2007-11-15 11:16:00,1.98005,1.98057,1.98005,1.98056,10646679.0
2007-11-15 11:17:00,1.98063,1.98069,1.98051,1.98051,5784498.0
2007-11-15 11:18:00,1.98058,1.98113,1.98058,1.98113,7823148.0
2007-11-15 11:19:00,1.98123,1.98171,1.98123,1.98171,6090634.0
2007-11-15 11:20:00,1.98173,1.98178,1.98167,1.98174,8510715.0
2007-11-15 11:21:00,1.98157,1.98179,1.98154,1.98179,4202519.0
2007-11-15 11:22:00,1.98187,1.98204,1.98179,1.98204,4342174.0
2007-11-15 11:23:00,1.98218,1.98272,1.98218,1.98272,5558566.0
2007-11-15 11:24:00,1.98285,1.98308,1.98271,1.98271,10051023.0
2007-11-15 11:25:00,1.98242,1.98286,1.98238,1.98286,3399562.0
2007-11-15 11:26:00,1.98301,1.98316,1.98301,1.98307,3898320.0
2007-11-15 11:27:00,1.98305,1.98306,1.98296,1.98297,9496061.0
2007-11-15 11:28:00,1.98282,1.98282,1.98242,1.9825,5146361.0
2007-11-15 11:29:00,1.98244,1.98244,1.98209,1.98209,7521317.0
2007-11-15 11:30:00,1.98199,1.98199,1.98164,1.98164,3323469.0
2007-11-15 11:31:00,1.98166,1.98166,1.98124,1.98132,5260042.0
2007-11-15 11:32:00,1.98124,1.98124,1.98073,1.98073,14576073.0
2007-11-15 11:33:00,1.98069,1.98069,1.98039,1.98039,3718910.0
2007-11-15 11:34:00,1.98036,1.98036,1.98005,1.98005,2617936.0
2007-11-15 11:35:00,1.97986,1.97989,1.97956,1.97956,5763963.0
2007-11-15 11:36:00,1.97954,1.97954,1.97923,1.97923,9966470.0
2007-11-15 11:37:00,1.97921,1.97921,1.97879,1.97879,3615875.0
2007-11-15 11:38:00,1.97881,1.97881,1.97823,1.97823,2659114.0
2007-11-15 11:39:00,1.97816,1.97819,1.97792,1.97819,5892789.0
2007-11-15 11:40:00,1.97809,1.97809,1.97788,1.978,5848579.0
2007-11-15 11:41:00,1.97798,1.97798,1.97768,1.97768,2285314.0
2007-11-15 11:42:00,1.97761,1.97761,1.97699,1.97744,6810298.0
2007-11-15 11:43:00,1.97754,1.97754,1.9774,1.97747,2244074.0
2007-11-15 11:44:00,1.97755,1.97759,1.97737,1.97737,21357892.0
2007-11-15 11:45:00,1.97747,1.97762,1.97747,1.97755,6650144.0
2007-11-15 11:46:00,1.97752,1.97752,1.9773,1.97734,33149829.0
2007-11-15 11:47:00,1.97714,1.9773,1.97707,1.97718,3603992.0
2007-11-15 11:48:00,1.97728,1.97739,1.97724,1.97732,13018591.0
2007-11-15 11:49:00,1.97717,1.97717,1.97692,1.97705,7159682.0
2007-11-15 11:50:00,1.97702,1.97724,1.97691,1.97724,3841194.0
2007-11-15 11:51:00,1.97724,1.97724,1.97691,1.97717,6740196.0
2007-11-15 11:52:00,1.97723,1.97723,1.9771,1.9771,9185996.0
2007-11-15 11:53:00,1.97697,1.97697,1.9768,1.97681,4531522.0
2007-11-15 11:54:00,1.97667,1.97667,1.97588,1.97602,11998045.0
2007-11-15 11:55:00,1.97606,1.97606,1.97527,1.97527,3792419.0
2007-11-15 11:56:00,1.97501,1.97501,1.97468,1.97493,32812901.0
2007-11-15 11:57:00,1.975,1.975,1.9746,1.9746,6245254.0
2007-11-15 11:58:00,1.9745,1.97462,1.97312,1.97454,4640912.0
2007-11-15 11:59:00,1.97466,1.97467,1.97436,1.97436,4432675.0
2007-11-15 12:00:00,1.97438,1.97438,1.9738,1.97386,3793271.0
2007-11-15 12:01:00,1.97376,1.97377,1.97337,1.97337,7554102.0
2007-11-15 12:02:00,1.97343,1.97343,1.97307,1.97307,3453929.0
2007-11-15 12:03:00,1.97293,1.97294,1.97273,1.97273,6134261.0
2007-11-15 12:04:00,1.97269,1.97269,1.97231,1.97233,8864834.0
2007-11-15 12:05:00,1.97228,1.97228,1.97193,1.97193,4461603.0
2007-11-15 12:06:00,1.97183,1.97183,1.97153,1.97175,5949607.0
2007-11-15 12:07:00,1.97192,1.97273,1.97192,1.97253,17277972.0
2007-11-15 12:08:00,1.97318,1.97401,1.97318,1.97401,12533994.0
2007-11-15 12:09:00,1.97401,1.97478,1.97401,1.97464,9026728.0
2007-11-15 12:10:00,1.97453,1.97453,1.9742,1.9742,4059767.0
2007-11-15 12:11:00,1.97422,1.97429,1.97398,1.97402,3006594.0
2007-11-15 12:12:00,1.97423,1.97474,1.97423,1.97474,4688069.0
2007-11-15 12:13:00,1.97487,1.97516,1.97486,1.97488,10076443.0
2007-11-15 12:14:00,1.97481,1.97481,1.97436,1.97436,5695234.0
2007-11-15 12:15:00,1.97429,1.97429,1.97402,1.97408,6643229.0
2007-11-15 12:16:00,1.97401,1.97408,1.9738,1.97408,3420232.0
2007-11-15 12:17:00,1.97433,1.97481,1.97433,1.97481,2324421.0
2007-11-15 12:18:00,1.97481,1.97502,1.97474,1.97497,5032701.0
2007-11-15 12:19:00,1.97504,1.97504,1.97485,1.97498,3270414.0
2007-11-15 12:20:00,1.9751,1.97666,1.9751,1.97666,5953253.0
2007-11-15 12:21:00,1.97677,1.97771,1.97677,1.97771,6485344.0
2007-11-15 12:22:00,1.97736,1.97818,1.97736,1.97808,15960761.0
2007-11-15 12:23:00,1.97846,1.97874,1.97826,1.97874,2136583.0
2007-11-15 12:24:00,1.97884,1.97895,1.97845,1.97845,12808394.0
2007-11-15 12:25:00,1.97843,1.97858,1.97796,1.97796,3272998.0
2007-11-15 12:26:00,1.9782,1.9782,1.97792,1.97802,11410923.0
2007-11-15 12:27:00,1.97797,1.97803,1.97759,1.97759,3315360.0
2007-11-15 12:28:00,1.97751,1.97752,1.97718,1.97725,25754330.0
2007-11-15 12:29:00,1.97702,1.97702,1.97665,1.97694,11441480.0
2007-11-15 12:30:00,1.97716,1.97783,1.97716,1.97783,5460352.0
2007-11-15 12:31:00,1.97785,1.97785,1.97748,1.97762,15179710.0
2007-11-15 12:32:00,1.9776,1.9777,1.97754,1.9777,11809006.0
2007-11-15 12:33:00,1.97773,1.97821,1.97773,1.97821,24977168.0
2007-11-15 12:34:00,1.97832,1.97862,1.97832,1.97856,7250386.0
2007-11-15 12:35:00,1.97859,1.97866,1.97838,1.97849,535030.0
2007-11-15 12:36:00,1.97843,1.97879,1.97823,1.97879,10945993.0
2007-11-15 12:37:00,1.97879,1.97879,1.9784,1.9784,4829859.0
2007-11-15 12:38:00,1.97823,1.9783,1.97791,1.9783,3665831.0
2007-11-15 12:39:00,1.97841,1.97873,1.97841,1.97873,8303076.0
2007-11-15 12:40:00,1.97874,1.97906,1.97874,1.97906,4836777.0
2007-11-15 12:41:00,1.97913,1.97978,1.97913,1.97978,9670451.0
2007-11-15 12:42:00,1.98,1.98064,1.98,1.98064,8389974.0
2007-11-15 12:43:00,1.98095,1.98128,1.9809,1.98128,21788243.0
2007-11-15 12:44:00,1.98146,1.98195,1.98146,1.98195,7268197.0
2007-11-15 12:45:00,1.98208,1.98214,1.98199,1.9821,3963386.0
2007-11-15 12:46:00,1.98204,1.98276,1.98188,1.98276,28511317.0
2007-11-15 12:47:00,1.98302,1.98371,1.98302,1.98371,9832394.0
2007-11-15 12:48:00,1.98381,1.98411,1.98381,1.98411,1911035.0
2007-11-15 12:49:00,1.98428,1.98438,1.9838,1.98438,9483183.0
2007-11-15 12:50:00,1.98447,1.98467,1.98441,1.98454,12925174.0
2007-11-15 12:51:00,1.98479,1.98511,1.98478,1.98511,2374897.0
2007-11-15 12:52:00,1.98523,1.98558,1.98521,1.98556,2845799.0
2007-11-15 12:53:00,1.98553,1.98598,1.98553,1.98598,2686462.0
2007-11-15 12:54:00,1.98601,1.98633,1.98601,1.98624,3518501.0
2007-11-15 12:55:00,1.98629,1.98667,1.98629,1.98667,6568616.0
2007-11-15 12:56:00,1.98673,1.98744,1.98673,1.98744,7670226.0
2007-11-15 12:57:00,1.98741,1.98741,1.98705,1.98738,4719195.0
2007-11-15 12:58:00,1.98752,1.98832,1.98752,1.98832,28243187.0
2007-11-15 12:59:00,1.98857,1.98883,1.98857,1.98875,4740138.0
2007-11-15 13:00:00,1.98895,1.98961,1.98895,1.98961,6685441.0
2007-11-15 13:01:00,1.98959,1.98968,1.98926,1.98941,6263105.0
2007-11-15 13:02:00,1.98934,1.98934,1.98887,1.98887,7163191.0
2007-11-15 13:03:00,1.98883,1.98906,1.98882,1.98906,14514079.0
2007-11-15 13:04:00,1.98913,1.98931,1.98897,1.98897,3203595.0
2007-11-15 13:05:00,1.98881,1.98881,1.98826,1.98875,5911231.0
2007-11-15 13:06:00,1.98878,1.98888,1.9886,1.98871,14722828.0
2007-11-15 13:07:00,1.98881,1.98881,1.98854,1.98854,5693488.0
2007-11-15 13:08:00,1.98858,1.98864,1.988,1.988,2176457.0
2007-11-15 13:09:00,1.98834,1.98857,1.98834,1.98856,7765920.0
2007-11-15 13:10:00,1.98874,1.98885,1.9887,1.9887,2431256.0
2007-11-15 13:11:00,1.98859,1.9887,1.98818,1.9887,21465602.0
2007-11-15 13:12:00,1.98861,1.98885,1.98842,1.98885,6109817.0
2007-11-15 13:13:00,1.98894,1.98905,1.98877,1.98902,4043805.0
2007-11-15 13:14:00,1.98909,1.98941,1.98905,1.98941,6031078.0
2007-11-15 13:15:00,1.98945,1.9901,1.98942,1.9901,4668206.0
2007-11-15 13:16:00,1.9901,1.9901,1.98977,1.98992,5555819.0
2007-11-15 13:17:00,1.98992,1.99001,1.98987,1.98987,4779545.0
2007-11-15 13:18:00,1.9898,1.98992,1.98971,1.98992,3982105.0
2007-11-15 13:19:00,1.99,1.99025,1.98994,1.98994,1745003.0
2007-11-15 13:20:00,1.98992,1.98992,1.98934,1.98944,5874664.0
2007-11-15 13:21:00,1.98937,1.98937,1.98906,1.98906,1363945.0
2007-11-15 13:22:00,1.98906,1.98906,1.98841,1.9886,3295056.0
2007-11-15 13:23:00,1.98855,1.98855,1.98786,1.98799,12860852.0
2007-11-15 13:24:00,1.98795,1.98795,1.98732,1.98732,21103526.0
2007-11-15 13:25:00,1.98738,1.98738,1.98686,1.98686,7406946.0
2007-11-15 13:26:00,1.98696,1.98696,1.98661,1.98661,6970021.0
2007-11-15 13:27:00,1.98644,1.98648,1.9862,1.9862,9714588.0
2007-11-15 13:28:00,1.98616,1.98616,1.98562,1.98565,4737865.0
2007-11-15 13:29:00,1.9855,1.9855,1.98513,1.9852,9255065.0
2007-11-15 13:30:00,1.98522,1.9853,1.98514,1.98514,6849195.0
2007-11-15 13:31:00,1.98518,1.98527,1.98501,1.98522,427249.0
2007-11-15 13:32:00,1.98514,1.98514,1.98439,1.98457,3961151.0
2007-11-15 13:33:00,1.98455,1.98508,1.98455,1.98508,7004105.0
2007-11-15 13:34:00,1.98518,1.98564,1.98515,1.98564,3257354.0
2007-11-15 13:35:00,1.98577,1.98589,1.98555,1.98555,10240281.0
2007-11-15 13:36:00,1.98544,1.98544,1.98513,1.98521,6646160.0
2007-11-15 13:37:00,1.98512,1.98514,1.98501,1.98513,7227624.0
2007-11-15 13:38:00,1.98527,1.98558,1.98508,1.98558,29578487.0
2007-11-15 13:39:00,1.98559,1.9859,1.98546,1.9859,15098753.0
2007-11-15 13:40:00,1.98598,1.98612,1.98591,1.98612,7845123.0
2007-11-15 13:41:00,1.98625,1.98669,1.98625,1.98642,4533880.0
2007-11-15 13:42:00,1.98637,1.98654,1.98627,1.98654,17727108.0
2007-11-15 13:43:00,1.98647,1.98647,1.98589,1.98589,7534092.0
2007-11-15 13:44:00,1.98557,1.98557,1.98503,1.98528,19409679.0
2007-11-15 13:45:00,1.98529,1.98529,1.98495,1.98495,3746273.0
2007-11-15 13:46:00,1.98501,1.98517,1.98501,1.98502,9958654.0
2007-11-15 13:47:00,1.98487,1.98524,1.98487,1.98524,2972691.0
2007-11-15 13:48:00,1.98526,1.98583,1.98526,1.98583,7324487.0
2007-11-15 13:49:00,1.98596,1.98607,1.98567,1.98594,7461457.0
2007-11-15 13:50:00,1.98596,1.98654,1.98596,1.98654,3988770.0
2007-11-15 13:51:00,1.98658,1.98658,1.98628,1.98628,5427744.0
2007-11-15 13:52:00,1.98634,1.98642,1.98619,1.98619,24619874.0
2007-11-15 13:53:00,1.98619,1.98621,1.98602,1.98602,3640953.0
2007-11-15 13:54:00,1.98595,1.98598,1.98562,1.98598,5677428.0
2007-11-15 13:55:00,1.986,1.98601,1.98578,1.98578,3489005.0
2007-11-15 13:56:00,1.98583,1.98588,1.98536,1.98571,14541397.0
2007-11-15 13:57:00,1.98574,1.98585,1.98574,1.98583,7433209.0
2007-11-15 13:58:00,1.98585,1.98618,1.98585,1.98608,19851583.0
2007-11-15 13:59:00,1.98603,1.98713,1.98603,1.98713,33394260.0
2007-11-15 14:00:00,1.98718,1.98735,1.98685,1.98685,6531830.0
2007-11-15 14:01:00,1.98668,1.98668,1.98617,1.98621,1966256.0
2007-11-15 14:02:00,1.98622,1.98628,1.98618,1.98618,1751907.0
2007-11-15 14:03:00,1.9861,1.98622,1.9861,1.98618,12713031.0
2007-11-15 14:04:00,1.98613,1.98625,1.98583,1.98583,5176117.0
2007-11-15 14:05:00,1.98585,1.98596,1.9857,1.98596,10150806.0
2007-11-15 14:06:00,1.98604,1.98604,1.98587,1.98587,11428637.0
2007-11-15 14:07:00,1.9858,1.98589,1.9858,1.98588,595035.0
2007-11-15 14:08:00,1.98589,1.98589,1.9857,1.98585,12846005.0
2007-11-15 14:09:00,1.98592,1.98607,1.98575,1.98575,4767584.0
2007-11-15 14:10:00,1.98574,1.98602,1.98574,1.98602,1110377.0
2007-11-15 14:11:00,1.986,1.986,1.98525,1.98525,18591220.0
2007-11-15 14:12:00,1.98529,1.98529,1.98508,1.98508,8188745.0
2007-11-15 14:13:00,1.98491,1.98499,1.98478,1.98484,1475611.0
2007-11-15 14:14:00,1.98492,1.98495,1.98459,1.98495,7392966.0
2007-11-15 14:15:00,1.98518,1.98543,1.98518,1.98543,19179258.0
2007-11-15 14:16:00,1.98534,1.98544,1.98529,1.98533,2399397.0
2007-11-15 14:17:00,1.98536,1.98546,1.98521,1.98546,5461049.0
2007-11-15 14:18:00,1.98534,1.98554,1.98532,1.98532,22146346.0
2007-11-15 14:19:00,1.98534,1.98546,1.98527,1.98538,2114062.0
2007-11-15 14:20:00,1.98526,1.98526,1.98495,1.98511,5807814.0
2007-11-15 14:21:00,1.98505,1.98512,1.98497,1.98503,19048329.0
2007-11-15 14:22:00,1.98539,1.98582,1.98539,1.98575,5870456.0
2007-11-15 14:23:00,1.98574,1.98598,1.98563,1.98598,2057110.0
2007-11-15 14:24:00,1.98593,1.98625,1.98593,1.98625,15372606.0
2007-11-15 14:25:00,1.98623,1.98636,1.98615,1.98636,5028716.0
2007-11-15 14:26:00,1.98655,1.98672,1.98655,1.98664,7680456.0
2007-11-15 14:27:00,1.98664,1.98672,1.98646,1.98661,2916295.0
2007-11-15 14:28:00,1.98657,1.9866,1.98632,1.98632,3081424.0
2007-11-15 14:29:00,1.9863,1.98686,1.9863,1.98686,7328437.0
2007-11-15 14:30:00,1.98692,1.98692,1.98629,1.98629,5992367.0
2007-11-15 14:31:00,1.98603,1.98603,1.98526,1.98526,2413091.0
2007-11-15 14:32:00,1.98524,1.98524,1.9849,1.9849,6414057.0
2007-11-15 14:33:00,1.98482,1.98483,1.9841,1.98431,8148140.0
2007-11-15 14:34:00,1.9843,1.98442,1.98424,1.98431,1489951.0
2007-11-15 14:35:00,1.9844,1.98481,1.9844,1.98467,9367668.0
2007-11-15 14:36:00,1.98487,1.98518,1.98487,1.98515,11798336.0
2007-11-15 14:37:00,1.98506,1.98516,1.98497,1.98504,3919922.0
2007-11-15 14:38:00,1.98493,1.98504,1.98484,1.98504,5325863.0
2007-11-15 14:39:00,1.98494,1.98509,1.98494,1.98506,11454613.0
2007-11-15 14:40:00,1.98503,1.98513,1.98491,1.98504,30561936.0
2007-11-15 14:41:00,1.98541,1.98595,1.98541,1.98595,4437599.0
2007-11-15 14:42:00,1.98599,1.98634,1.98585,1.98585,12199147.0
2007-11-15 14:43:00,1.98602,1.98634,1.98602,1.98634,5293490.0
2007-11-15 14:44:00,1.98649,1.98708,1.98649,1.98708,7597688.0
2007-11-15 14:45:00,1.98705,1.98705,1.98683,1.98693,4413242.0
2007-11-15 14:46:00,1.98693,1.98697,1.98671,1.98671,23347928.0
2007-11-15 14:47:00,1.98675,1.98689,1.98668,1.98689,7857505.0
2007-11-15 14:48:00,1.987,1.98713,1.98697,1.98706,3260513.0
2007-11-15 14:49:00,1.98706,1.98706,1.98691,1.98701,12781847.0
2007-11-15 14:50:00,1.98727,1.98741,1.98725,1.98741,1830383.0
2007-11-15 14:51:00,1.98729,1.98746,1.98584,1.98746,2258230.0
2007-11-15 14:52:00,1.98736,1.98763,1.98722,1.98763,5883801.0
2007-11-15 14:53:00,1.98761,1.98781,1.98739,1.98739,2852552.0
2007-11-15 14:54:00,1.98722,1.98747,1.98722,1.98747,38631159.0
2007-11-15 14:55:00,1.98776,1.98882,1.98776,1.98882,6572168.0
2007-11-15 14:56:00,1.9888,1.98921,1.9888,1.98921,9781007.0
2007-11-15 14:57:00,1.98944,1.98966,1.98944,1.98962,11750334.0
2007-11-15 14:58:00,1.98981,1.99019,1.98981,1.99019,10466840.0
2007-11-15 14:59:00,1.99029,1.99118,1.99029,1.99109,224010.0
2007-11-15 15:00:00,1.991,1.99106,1.9909,1.99106,4442387.0
2007-11-15 15:01:00,1.99136,1.99178,1.99136,1.9914,10745502.0
2007-11-15 15:02:00,1.99113,1.99113,1.9907,1.9907,1992395.0
2007-11-15 15:03:00,1.99054,1.99074,1.99054,1.9906,8428398.0
2007-11-15 15:04:00,1.99064,1.99216,1.99064,1.99216,5635612.0
2007-11-15 15:05:00,1.99226,1.99325,1.99226,1.99325,6703615.0
2007-11-15 15:06:00,1.99336,1.99488,1.99336,1.99488,5047748.0
2007-11-15 15:07:00,1.99497,1.99543,1.99497,1.99543,13231452.0
2007-11-15 15:08:00,1.99527,1.99527,1.99477,1.99522,7203845.0
2007-11-15 15:09:00,1.99535,1.99618,1.99534,1.99618,4956118.0
2007-11-15 15:10:00,1.99634,1.99647,1.9958,1.9958,7107533.0
2007-11-15 15:11:00,1.99588,1.99612,1.99588,1.99588,3229699.0
2007-11-15 15:12:00,1.9957,1.9957,1.99529,1.99529,4899585.0
2007-11-15 15:13:00,1.99527,1.99553,1.99525,1.99529,8962185.0
2007-11-15 15:14:00,1.99543,1.99598,1.99543,1.99591,13059619.0
2007-11-15 15:15:00,1.99593,1.99611,1.99591,1.99607,10331242.0
2007-11-15 15:16:00,1.9963,1.99645,1.99603,1.99603,7459176.0
2007-11-15 15:17:00,1.99605,1.99605,1.99572,1.99572,9977121.0
2007-11-15 15:18:00,1.99589,1.99647,1.99589,1.99647,2629259.0
2007-11-15 15:19:00,1.99644,1.9965,1.99616,1.99616,1258796.0
2007-11-15 15:20:00,1.99639,1.99655,1.99606,1.99606,7389506.0
2007-11-15 15:21:00,1.9961,1.99623,1.99601,1.99623,11356683.0
2007-11-15 15:22:00,1.99626,1.99631,1.99598,1.99599,18429179.0
2007-11-15 15:23:00,1.99586,1.99586,1.99484,1.99484,5011220.0
2007-11-15 15:24:00,1.99469,1.99478,1.99456,1.99477,2064190.0
2007-11-15 15:25:00,1.99484,1.99495,1.99454,1.99454,4939737.0
2007-11-15 15:26:00,1.99437,1.99437,1.99386,1.99388,17804799.0
2007-11-15 15:27:00,1.99383,1.99383,1.99347,1.99347,6714659.0
2007-11-15 15:28:00,1.99341,1.99341,1.99298,1.99298,2570507.0
2007-11-15 15:29:00,1.99284,1.99284,1.99225,1.99225,1983812.0
2007-11-15 15:30:00,1.99223,1.99243,1.99208,1.99218,6530171.0
2007-11-15 15:31:00,1.99235,1.99333,1.99234,1.99333,2588114.0
2007-11-15 15:32:00,1.99337,1.99337,1.99267,1.99267,8922233.0
2007-11-15 15:33:00,1.9925,1.99257,1.99216,1.99257,6492992.0
2007-11-15 15:34:00,1.99263,1.99345,1.99263,1.99345,3632254.0
2007-11-15 15:35:00,1.99362,1.99463,1.99362,1.99427,21707057.0
2007-11-15 15:36:00,1.99439,1.9944,1.99373,1.99373,7079800.0
2007-11-15 15:37:00,1.99376,1.99414,1.99373,1.99414,987468.0
2007-11-15 15:38:00,1.99422,1.99422,1.99383,1.99383,14259499.0
2007-11-15 15:39:00,1.99377,1.99385,1.99376,1.99384,2622209.0
2007-11-15 15:40:00,1.99426,1.99459,1.99426,1.99452,1629246.0
2007-11-15 15:41:00,1.99462,1.99525,1.99462,1.99525,2611396.0
2007-11-15 15:42:00,1.99536,1.99567,1.9953,1.99561,7693520.0
2007-11-15 15:43:00,1.99572,1.99572,1.99538,1.99555,1310149.0
2007-11-15 15:44:00,1.99567,1.99683,1.99567,1.99681,8547694.0
2007-11-15 15:45:00,1.99688,1.99726,1.99688,1.99726,9332964.0
2007-11-15 15:46:00,1.9973,1.99778,1.99725,1.99778,3501347.0
2007-11-15 15:47:00,1.99778,1.9981,1.99778,1.9981,4760026.0
2007-11-15 15:48:00,1.99776,1.99844,1.99776,1.99844,7260783.0
2007-11-15 15:49:00,1.99841,1.99884,1.99841,1.99879,2321742.0
2007-11-15 15:50:00,1.9987,1.99879,1.99834,1.99834,13221715.0
2007-11-15 15:51:00,1.99805,1.99805,1.99704,1.99704,2291758.0
2007-11-15 15:52:00,1.99672,1.99702,1.99663,1.99702,1203480.0
2007-11-15 15:53:00,1.99712,1.99728,1.99683,1.99728,3488145.0
2007-11-15 15:54:00,1.9976,1.99817,1.9976,1.99771,6456392.0
2007-11-15 15:55:00,1.99765,1.99785,1.99744,1.99778,4988746.0
2007-11-15 15:56:00,1.99768,1.99768,1.99594,1.99752,7289872.0
2007-11-15 15:57:00,1.9977,1.99851,1.9977,1.99851,19185761.0
2007-11-15 15:58:00,1.99886,1.99947,1.99884,1.99947,21707301.0
2007-11-15 15:59:00,1.9996,1.99975,1.9995,1.9995,4561881.0
2007-11-15 16:00:00,1.99934,1.99934,1.99879,1.99879,5851471.0
2007-11-15 16:01:00,1.99882,1.9994,1.99882,1.9994,2509033.0
2007-11-15 16:02:00,1.99951,1.99964,1.99946,1.99946,21721543.0
2007-11-15 16:03:00,1.99948,1.99954,1.9994,1.99954,2194705.0
2007-11-15 16:04:00,1.99962,1.9998,1.99961,1.99961,18853688.0
2007-11-15 16:05:00,1.99929,1.99929,1.99895,1.99899,9979384.0
2007-11-15 16:06:00,1.99921,1.99999,1.99921,1.99999,11252646.0
2007-11-15 16:07:00,2.00009,2.00009,1.99992,2.00004,3916617.0
2007-11-15 16:08:00,2.00021,2.0009,2.00021,2.00068,12267472.0
2007-11-15 16:09:00,2.00065,2.00065,2.0003,2.00034,3554050.0
2007-11-15 16:10:00,2.00018,2.00018,1.99971,1.99971,2030785.0
2007-11-15 16:11:00,1.99953,1.9997,1.9993,1.9994,8020819.0
2007-11-15 16:12:00,1.99923,1.99923,1.99891,1.99899,4990009.0
2007-11-15 16:13:00,1.99891,1.99899,1.99882,1.99894,14344112.0
2007-11-15 16:14:00,1.99909,1.99972,1.99909,1.99972,2050952.0
2007-11-15 16:15:00,1.99943,1.99943,1.9989,1.9989,5173792.0
2007-11-15 16:16:00,1.99895,1.99907,1.99882,1.99907,15428971.0
2007-11-15 16:17:00,1.99911,1.99959,1.99911,1.99959,6914516.0
2007-11-15 16:18:00,1.99953,1.99953,1.99878,1.99878,10367266.0
2007-11-15 16:19:00,1.99868,1.99868,1.99802,1.99802,15991953.0
2007-11-15 16:20:00,1.99814,1.99833,1.99811,1.99833,10048077.0
2007-11-15 16:21:00,1.99868,1.99937,1.99868,1.99937,8365226.0
2007-11-15 16:22:00,1.99935,1.99954,1.99935,1.9994,14091874.0
2007-11-15 16:23:00,1.99957,1.99957,1.99944,1.99944,31012633.0
2007-11-15 16:24:00,1.99945,1.99967,1.99945,1.9996,2392106.0
2007-11-15 16:25:00,1.99956,1.99956,1.99938,1.99946,4660503.0
2007-11-15 16:26:00,1.9994,1.9994,1.99919,1.99922,18476040.0
2007-11-15 16:27:00,1.99913,1.99913,1.99859,1.99859,4964011.0
2007-11-15 16:28:00,1.99844,1.99856,1.99819,1.99819,6471714.0
2007-11-15 16:29:00,1.99816,1.99871,1.99816,1.99871,5893187.0
2007-11-15 16:30:00,1.99874,1.99893,1.99874,1.99884,8816352.0
2007-11-15 16:31:00,1.99877,1.99877,1.99835,1.99835,11570492.0
2007-11-15 16:32:00,1.99827,1.99827,1.99717,1.99717,6225289.0
2007-11-15 16:33:00,1.99685,1.99694,1.99664,1.99694,3025965.0
2007-11-15 16:34:00,1.99703,1.99752,1.99688,1.99752,10693297.0
2007-11-15 16:35:00,1.9977,1.99786,1.9975,1.9975,5248991.0
2007-11-15 16:36:00,1.99745,1.99758,1.99735,1.99758,8617457.0
2007-11-15 16:37:00,1.99764,1.99769,1.99747,1.99747,2241972.0
2007-11-15 16:38:00,1.99772,1.99796,1.99769,1.99796,6796529.0
2007-11-15 16:39:00,1.99809,1.99833,1.99809,1.99826,7997435.0
2007-11-15 16:40:00,1.99802,1.99802,1.99695,1.99695,5367418.0
2007-11-15 16:41:00,1.99683,1.99683,1.99648,1.99651,1956819.0
2007-11-15 16:42:00,1.99641,1.99641,1.99613,1.99613,19400424.0
2007-11-15 16:43:00,1.99595,1.99595,1.9951,1.9951,7973545.0
2007-11-15 16:44:00,1.99542,1.99583,1.99542,1.99572,13796890.0
2007-11-15 16:45:00,1.99557,1.99577,1.99557,1.99577,9417909.0
2007-11-15 16:46:00,1.99591,1.99621,1.99591,1.99612,8259322.0
2007-11-15 16:47:00,1.9961,1.99678,1.99595,1.99678,4273882.0
2007-11-15 16:48:00,1.99671,1.9968,1.99657,1.99676,3115415.0
2007-11-15 16:49:00,1.99679,1.99766,1.99679,1.99766,11326372.0
2007-11-15 16:50:00,1.99784,1.99828,1.99784,1.99828,5001118.0
2007-11-15 16:51:00,1.9984,1.99876,1.9984,1.99869,26345946.0
2007-11-15 16:52:00,1.99862,1.99867,1.99834,1.99867,10714495.0
2007-11-15 16:53:00,1.9989,1.9996,1.9989,1.9996,8949897.0
2007-11-15 16:54:00,1.99962,1.99975,1.99956,1.99966,7269013.0
2007-11-15 16:55:00,1.9997,1.9997,1.99912,1.99912,6272141.0
2007-11-15 16:56:00,1.9992,1.99946,1.9992,1.99938,9226418.0
2007-11-15 16:57:00,1.99964,1.9999,1.99942,1.99942,7454581.0
2007-11-15 16:58:00,1.99926,1.99926,1.99881,1.99881,11720907.0
2007-11-15 16:59:00,1.99879,1.99933,1.99876,1.99933,2034922.0
2007-11-15 17:00:00,1.99934,1.99961,1.99934,1.99961,4935118.0
2007-11-15 17:01:00,1.9997,2.00002,1.99966,2.00002,939873.0
2007-11-15 17:02:00,1.99997,2.00036,1.99997,2.00036,3620330.0
2007-11-15 17:03:00,2.00043,2.00078,2.00043,2.00078,9288029.0
2007-11-15 17:04:00,2.00089,2.00095,2.0003,2.0003,10950812.0
2007-11-15 17:05:00,2.00047,2.00062,1.99921,2.00058,2960988.0
2007-11-15 17:06:00,2.0003,2.00034,1.99988,1.99988,4820182.0
2007-11-15 17:07:00,1.99966,1.99966,1.99935,1.9995,6438866.0
2007-11-15 17:08:00,1.99936,1.99946,1.99906,1.99917,12423275.0
2007-11-15 17:09:00,1.99912,1.99912,1.99852,1.99852,3258690.0
2007-11-15 17:10:00,1.99847,1.99852,1.9982,1.9982,2894057.0
2007-11-15 17:11:00,1.99834,1.99842,1.9983,1.99837,1519813.0
2007-11-15 17:12:00,1.99818,1.99818,1.99763,1.99782,30300639.0
2007-11-15 17:13:00,1.99779,1.99779,1.99732,1.9974,4984294.0
2007-11-15 17:14:00,1.99761,1.99802,1.99761,1.99802,2484466.0
2007-11-15 17:15:00,1.99792,1.99792,1.99748,1.99767,7392228.0
2007-11-15 17:16:00,1.99762,1.99767,1.99753,1.99767,4918457.0
2007-11-15 17:17:00,1.99755,1.99765,1.99752,1.99756,4104463.0
2007-11-15 17:18:00,1.99749,1.99759,1.99749,1.99756,4959336.0
2007-11-15 17:19:00,1.9974,1.9974,1.99646,1.99646,8119196.0
2007-11-15 17:20:00,1.99642,1.99645,1.99575,1.99575,6670617.0
2007-11-15 17:21:00,1.99563,1.99563,1.9948,1.9948,15170963.0
2007-11-15 17:22:00,1.99461,1.99461,1.99434,1.99434,12778316.0
2007-11-15 17:23:00,1.99432,1.99462,1.99432,1.99462,5675022.0
2007-11-15 17:24:00,1.99471,1.99495,1.99445,1.99445,2790833.0
2007-11-15 17:25:00,1.99501,1.99506,1.99492,1.99506,3257854.0
2007-11-15 17:26:00,1.99512,1.99537,1.99512,1.99537,12486926.0
2007-11-15 17:27:00,1.99537,1.99568,1.99537,1.99568,8680102.0
2007-11-15 17:28:00,1.99561,1.99561,1.99538,1.99551,9134540.0
2007-11-15 17:29:00,1.99544,1.99545,1.99535,1.99545,40980038.0
2007-11-15 17:30:00,1.99562,1.99664,1.99562,1.99664,4081013.0
2007-11-15 17:31:00,1.99687,1.99739,1.99687,1.99739,1124682.0
2007-11-15 17:32:00,1.99753,1.99821,1.99753,1.99821,12431099.0
2007-11-15 17:33:00,1.99848,1.99871,1.99766,1.99766,3291319.0
2007-11-15 17:34:00,1.99752,1.99754,1.99732,1.99754,4874049.0
2007-11-15 17:35:00,1.99746,1.99746,1.99716,1.99716,9782564.0
2007-11-15 17:36:00,1.99702,1.99723,1.99657,1.99657,10883119.0
2007-11-15 17:37:00,1.99647,1.99648,1.99625,1.99625,2719328.0
2007-11-15 17:38:00,1.99612,1.99629,1.99592,1.996,5090963.0
2007-11-15 17:39:00,1.99604,1.99635,1.99604,1.99623,8873376.0
2007-11-15 17:40:00,1.99629,1.99661,1.99629,1.99645,4645382.0
2007-11-15 17:41:00,1.99634,1.99634,1.99595,1.99607,3051772.0
2007-11-15 17:42:00,1.99617,1.99646,1.99599,1.99646,11884000.0
2007-11-15 17:43:00,1.99652,1.99669,1.99647,1.99666,3379642.0
2007-11-15 17:44:00,1.99685,1.99701,1.99682,1.99701,7262437.0
2007-11-15 17:45:00,1.99721,1.998,1.99721,1.998,2077111.0
2007-11-15 17:46:00,1.99789,1.99821,1.99789,1.99809,12673114.0
2007-11-15 17:47:00,1.99796,1.99829,1.99789,1.99789,4679254.0
2007-11-15 17:48:00,1.99785,1.99821,1.99747,1.99821,11545858.0
2007-11-15 17:49:00,1.9982,1.99821,1.99779,1.99779,9295499.0
2007-11-15 17:50:00,1.99759,1.99759,1.99731,1.99737,63440559.0
2007-11-15 17:51:00,1.99726,1.99745,1.99711,1.99745,4207217.0
2007-11-15 17:52:00,1.99603,1.9977,1.99603,1.99755,3471430.0
2007-11-15 17:53:00,1.99758,1.99762,1.99742,1.99762,463850.0
2007-11-15 17:54:00,1.99757,1.99829,1.99744,1.99829,3030684.0
2007-11-15 17:55:00,1.99843,1.99872,1.99843,1.9985,14030027.0
2007-11-15 17:56:00,1.99863,1.99902,1.99847,1.99902,2548861.0
2007-11-15 17:57:00,1.9991,1.99929,1.99895,1.99895,3765254.0
2007-11-15 17:58:00,1.99933,1.99986,1.99933,1.99986,16902326.0
2007-11-15 17:59:00,1.99988,2.00027,1.99953,2.00027,11523737.0
2007-11-15 18:00:00,2.00037,2.00039,2.00013,2.00029,17238607.0
2007-11-15 18:01:00,2.0002,2.0002,1.99999,2.00001,9812469.0
2007-11-15 18:02:00,2.00021,2.00056,2.00021,2.00055,1088095.0
2007-11-15 18:03:00,2.00048,2.00055,2.00028,2.0004,7471006.0
2007-11-15 18:04:00,2.00038,2.00049,2.00029,2.00029,5894508.0
2007-11-15 18:05:00,2.00032,2.00041,2.0002,2.00041,6788751.0
2007-11-15 18:06:00,2.00048,2.00066,2.00042,2.00042,20834675.0
2007-11-15 18:07:00,2.00028,2.00036,2.0002,2.00028,4417010.0
2007-11-15 18:08:00,2.00033,2.00046,2.00022,2.00022,1666745.0
2007-11-15 18:09:00,1.99992,1.99992,1.99925,1.99925,7242118.0
2007-11-15 18:10:00,1.99912,1.9994,1.99899,1.9994,2205284.0
2007-11-15 18:11:00,1.99963,1.9998,1.99959,1.99967,9731531.0
2007-11-15 18:12:00,1.99967,1.99997,1.99967,1.99996,18904518.0
2007-11-15 18:13:00,1.99984,1.99984,1.99959,1.99963,3628739.0
2007-11-15 18:14:00,1.99952,1.99952,1.99932,1.99942,30503036.0
2007-11-15 18:15:00,1.99927,1.99927,1.99839,1.99863,4415606.0
2007-11-15 18:16:00,1.99893,1.99997,1.99893,1.99997,3699510.0
2007-11-15 18:17:00,2.00022,2.00061,2.00022,2.00061,3683032.0
2007-11-15 18:18:00,2.00056,2.00073,2.00056,2.00073,4153855.0
2007-11-15 18:19:00,2.0007,2.0007,2.00016,2.00016,6144480.0
2007-11-15 18:20:00,1.99987,1.99987,1.9995,1.9995,9993718.0
2007-11-15 18:21:00,1.99952,2.00008,1.99952,2.00008,4681581.0
2007-11-15 18:22:00,2.00038,2.00072,2.00038,2.00059,3613806.0
2007-11-15 18:23:00,2.00053,2.00066,2.00047,2.00066,14157100.0
2007-11-15 18:24:00,2.00053,2.00053,2.00014,2.00014,14859558.0
2007-11-15 18:25:00,2.00007,2.00007,1.99966,1.99966,6687447.0
2007-11-15 18:26:00,1.99963,1.99963,1.99933,1.99933,4523957.0
2007-11-15 18:27:00,1.99931,1.9998,1.99922,1.9998,7995471.0
2007-11-15 18:28:00,2.00016,2.0006,2.00016,2.0006,16056917.0
2007-11-15 18:29:00,2.00056,2.00072,2.00038,2.00072,7779655.0
2007-11-15 18:30:00,2.00064,2.00078,2.00056,2.00056,2544748.0
2007-11-15 18:31:00,2.00058,2.00074,2.00052,2.00067,2945008.0
2007-11-15 18:32:00,2.00077,2.00128,2.00077,2.00128,3167951.0
2007-11-15 18:33:00,2.00131,2.00139,2.00125,2.00134,3514464.0
2007-11-15 18:34:00,2.00137,2.00182,2.00135,2.00182,913502.0
2007-11-15 18:35:00,2.00193,2.00254,2.00193,2.00254,4657733.0
2007-11-15 18:36:00,2.00269,2.00344,2.00269,2.00344,2690346.0
2007-11-15 18:37:00,2.00358,2.00383,2.00358,2.00383,3611008.0
2007-11-15 18:38:00,2.00394,2.00421,2.00394,2.00421,6209926.0
2007-11-15 18:39:00,2.00429,2.00477,2.00429,2.00477,1933894.0
2007-11-15 18:40:00,2.00471,2.00471,2.00444,2.00444,3341090.0
2007-11-15 18:41:00,2.00423,2.00433,2.00409,2.00433,3073663.0
2007-11-15 18:42:00,2.00441,2.00456,2.00416,2.00456,7001816.0
2007-11-15 18:43:00,2.00457,2.00457,2.00429,2.00429,1561492.0
2007-11-15 18:44:00,2.00393,2.00393,2.00377,2.00388,4355964.0
2007-11-15 18:45:00,2.00386,2.00387,2.00373,2.00381,1455130.0
2007-11-15 18:46:00,2.00384,2.00403,2.00361,2.00403,6352583.0
2007-11-15 18:47:00,2.00422,2.0046,2.00422,2.0046,6220378.0
2007-11-15 18:48:00,2.00488,2.00539,2.00488,2.00538,23831729.0
2007-11-15 18:49:00,2.00539,2.00558,2.00532,2.00539,26622535.0
2007-11-15 18:50:00,2.00538,2.00548,2.00519,2.00519,9968626.0
2007-11-15 18:51:00,2.00509,2.00509,2.00432,2.00432,3084597.0
2007-11-15 18:52:00,2.00475,2.00497,2.00474,2.00495,8867663.0
2007-11-15 18:53:00,2.00479,2.00503,2.00456,2.00503,7811293.0
2007-11-15 18:54:00,2.00519,2.00526,2.00495,2.00522,5104571.0
2007-11-15 18:55:00,2.00518,2.00518,2.00493,2.00493,838394.0
2007-11-15 18:56:00,2.00498,2.00614,2.00498,2.00611,24271364.0
2007-11-15 18:57:00,2.00606,2.00607,2.00591,2.00591,6885750.0
2007-11-15 18:58:00,2.00617,2.00666,2.00617,2.00666,7720084.0
2007-11-15 18:59:00,2.00669,2.00691,2.00669,2.00691,1229569.0
2007-11-15 19:00:00,2.00719,2.00719,2.00688,2.00707,1600374.0
2007-11-15 19:01:00,2.00707,2.00707,2.00667,2.00674,5351737.0
2007-11-15 19:02:00,2.00669,2.00669,2.00538,2.00538,11259046.0
2007-11-15 19:03:00,2.00531,2.00531,2.00429,2.00429,7543088.0
2007-11-15 19:04:00,2.004,2.004,2.00361,2.00395,11140512.0
2007-11-15 19:05:00,2.00384,2.00384,2.00347,2.00351,7472446.0
2007-11-15 19:06:00,2.00327,2.00339,2.00297,2.00339,3550481.0
2007-11-15 19:07:00,2.00338,2.00338,2.00305,2.00334,6115696.0
2007-11-15 19:08:00,2.00345,2.00388,2.00339,2.00388,15782927.0
2007-11-15 19:09:00,2.00399,2.00407,2.00384,2.00384,14025630.0
2007-11-15 19:10:00,2.00385,2.00426,2.00373,2.00426,1378732.0
2007-11-15 19:11:00,2.00433,2.00436,2.00423,2.00436,5781513.0
2007-11-15 19:12:00,2.00431,2.00431,2.00374,2.00374,4805708.0
2007-11-15 19:13:00,2.00377,2.00399,2.00355,2.00385,2475489.0
2007-11-15 19:14:00,2.00381,2.00393,2.00371,2.00393,5113416.0
2007-11-15 19:15:00,2.00393,2.00393,2.00357,2.00357,20621795.0
2007-11-15 19:16:00,2.00352,2.00353,2.00335,2.00348,22983867.0
2007-11-15 19:17:00,2.0034,2.0034,2.00299,2.00309,14035281.0
2007-11-15 19:18:00,2.00299,2.00299,2.00244,2.00256,6759332.0
2007-11-15 19:19:00,2.00243,2.00243,2.00224,2.00225,37065023.0
2007-11-15 19:20:00,2.00237,2.00253,2.00233,2.00253,10449639.0
2007-11-15 19:21:00,2.00257,2.00345,2.00257,2.00345,10088833.0
2007-11-15 19:22:00,2.00348,2.00367,2.00348,2.00367,3914886.0
2007-11-15 19:23:00,2.00371,2.00404,2.00371,2.00404,11395540.0
2007-11-15 19:24:00,2.00402,2.00441,2.00398,2.00441,6433565.0
2007-11-15 19:25:00,2.00464,2.00506,2.00464,2.00488,3156736.0
2007-11-15 19:26:00,2.00478,2.00479,2.00446,2.00474,7073255.0
2007-11-15 19:27:00,2.00463,2.00463,2.0043,2.0046,17020000.0
2007-11-15 19:28:00,2.00467,2.00496,2.00465,2.00496,7103704.0
2007-11-15 19:29:00,2.00494,2.00502,2.00485,2.00498,4977796.0
2007-11-15 19:30:00,2.0051,2.00555,2.0051,2.00555,2332917.0
2007-11-15 19:31:00,2.00566,2.00567,2.00511,2.00511,1478294.0
2007-11-15 19:32:00,2.00515,2.0061,2.00515,2.0061,7397767.0
2007-11-15 19:33:00,2.00612,2.00652,2.00612,2.00628,7178054.0
2007-11-15 19:34:00,2.00644,2.00704,2.00644,2.00704,13655054.0
2007-11-15 19:35:00,2.00717,2.00783,2.00717,2.00783,10118263.0
2007-11-15 19:36:00,2.00795,2.00795,2.00761,2.00761,8405067.0
2007-11-15 19:37:00,2.00744,2.00744,2.00679,2.00688,3378181.0
2007-11-15 19:38:00,2.00669,2.00669,2.00637,2.00637,2826807.0
2007-11-15 19:39:00,2.00633,2.00674,2.00633,2.00674,6054028.0
2007-11-15 19:40:00,2.00683,2.0069,2.00666,2.00666,4045765.0
2007-11-15 19:41:00,2.00659,2.00678,2.0065,2.00675,11869620.0
2007-11-15 19:42:00,2.00661,2.00661,2.00635,2.00658,7150272.0
2007-11-15 19:43:00,2.0066,2.00699,2.0066,2.00699,4166042.0
2007-11-15 19:44:00,2.0073,2.00769,2.0073,2.00769,3354002.0
2007-11-15 19:45:00,2.00761,2.00761,2.00708,2.00746,7054952.0
2007-11-15 19:46:00,2.00749,2.00756,2.0073,2.0073,2860521.0
2007-11-15 19:47:00,2.0071,2.0071,2.00685,2.00698,15243644.0
2007-11-15 19:48:00,2.00693,2.00693,2.00642,2.00647,8719733.0
2007-11-15 19:49:00,2.00645,2.00652,2.00621,2.00621,5557440.0
2007-11-15 19:50:00,2.0061,2.0061,2.0059,2.0059,10557367.0
2007-11-15 19:51:00,2.00576,2.00576,2.00513,2.00516,7827630.0
2007-11-15 19:52:00,2.00495,2.00495,2.00438,2.00438,11303377.0
2007-11-15 19:53:00,2.00409,2.00409,2.00332,2.00343,1481146.0
2007-11-15 19:54:00,2.0031,2.00336,2.0028,2.00336,5958162.0
2007-11-15 19:55:00,2.00356,2.0042,2.00356,2.0042,7677042.0
2007-11-15 19:56:00,2.00411,2.00437,2.00411,2.00437,2413407.0
2007-11-15 19:57:00,2.00448,2.00448,2.00419,2.0043,7411590.0
2007-11-15 19:58:00,2.00436,2.0046,2.00436,2.00456,3863170.0
2007-11-15 19:59:00,2.00456,2.00463,2.00428,2.00463,4763429.0
2007-11-15 20:00:00,2.00462,2.00478,2.00442,2.00442,4333203.0
2007-11-15 20:01:00,2.00417,2.00435,2.00417,2.00434,15993171.0
2007-11-15 20:02:00,2.00422,2.00423,2.004,2.004,4400360.0
2007-11-15 20:03:00,2.00396,2.00414,2.00365,2.00365,1613817.0
2007-11-15 20:04:00,2.00347,2.00347,2.00298,2.00298,7698650.0
2007-11-15 20:05:00,2.00265,2.00266,2.00257,2.00262,12657292.0
2007-11-15 20:06:00,2.00249,2.00288,2.00249,2.00288,4355638.0
2007-11-15 20:07:00,2.00281,2.00281,2.00262,2.00262,10160149.0
2007-11-15 20:08:00,2.00256,2.00256,2.00232,2.00246,6248213.0
2007-11-15 20:09:00,2.00254,2.00299,2.00254,2.00299,7840576.0
2007-11-15 20:10:00,2.00323,2.00379,2.00319,2.00319,3086200.0
2007-11-15 20:11:00,2.00362,2.00452,2.00362,2.00452,8633193.0
2007-11-15 20:12:00,2.00463,2.00503,2.00463,2.00466,6772181.0
2007-11-15 20:13:00,2.00457,2.00483,2.00441,2.00441,4000619.0
2007-11-15 20:14:00,2.00443,2.00456,2.00443,2.0045,10005185.0
2007-11-15 20:15:00,2.00448,2.0045,2.00443,2.00446,3674949.0
2007-11-15 20:16:00,2.0045,2.0056,2.00419,2.0056,7918245.0
2007-11-15 20:17:00,2.00569,2.00594,2.00569,2.0059,5563720.0
2007-11-15 20:18:00,2.00593,2.00593,2.00547,2.00585,7268369.0
2007-11-15 20:19:00,2.00574,2.00574,2.00513,2.00517,5264451.0
2007-11-15 20:20:00,2.00522,2.0054,2.00519,2.0054,5580923.0
2007-11-15 20:21:00,2.00535,2.00546,2.00522,2.00546,4520794.0
2007-11-15 20:22:00,2.00553,2.00564,2.0054,2.00557,7723016.0
2007-11-15 20:23:00,2.00557,2.00573,2.00541,2.00573,28753421.0
2007-11-15 20:24:00,2.00579,2.00612,2.00579,2.00608,19534956.0
2007-11-15 20:25:00,2.00616,2.00616,2.00597,2.00599,13646335.0
2007-11-15 20:26:00,2.00594,2.00605,2.00594,2.00598,3790627.0
2007-11-15 20:27:00,2.00608,2.00628,2.00584,2.00596,3625394.0
2007-11-15 20:28:00,2.00594,2.00595,2.00577,2.00577,5257300.0
2007-11-15 20:29:00,2.00565,2.00565,2.00534,2.00534,25053940.0
2007-11-15 20:30:00,2.00524,2.00524,2.00472,2.00472,26638379.0
2007-11-15 20:31:00,2.00463,2.00463,2.00438,2.00444,11920593.0
2007-11-15 20:32:00,2.00443,2.00449,2.00443,2.00449,6697594.0
2007-11-15 20:33:00,2.00446,2.00462,2.00446,2.00462,6893091.0
2007-11-15 20:34:00,2.00442,2.00442,2.00386,2.0041,2244459.0
2007-11-15 20:35:00,2.00409,2.00453,2.00409,2.00453,4000751.0
2007-11-15 20:36:00,2.00464,2.00504,2.00464,2.00504,2369433.0
2007-11-15 20:37:00,2.00503,2.00561,2.00495,2.00561,3857233.0
2007-11-15 20:38:00,2.00588,2.0062,2.00584,2.00584,2116837.0
2007-11-15 20:39:00,2.00562,2.00562,2.00509,2.00509,4099907.0
2007-11-15 20:40:00,2.00502,2.00502,2.00485,2.00489,12055149.0
2007-11-15 20:41:00,2.00481,2.00515,2.00481,2.00515,17921590.0
2007-11-15 20:42:00,2.00513,2.00537,2.00513,2.00524,4130972.0
2007-11-15 20:43:00,2.00522,2.00522,2.00454,2.00454,1667589.0
2007-11-15 20:44:00,2.00476,2.00505,2.00474,2.00505,2708805.0
2007-11-15 20:45:00,2.00501,2.00501,2.00479,2.00481,4219610.0
2007-11-15 20:46:00,2.00482,2.00482,2.0046,2.0046,7766684.0
2007-11-15 20:47:00,2.00447,2.00472,2.00447,2.00468,10127518.0
2007-11-15 20:48:00,2.00481,2.00481,2.00443,2.00443,3252054.0
2007-11-15 20:49:00,2.00439,2.00444,2.00422,2.00425,2500515.0
2007-11-15 20:50:00,2.0044,2.00477,2.00438,2.00477,5906291.0
2007-11-15 20:51:00,2.00485,2.00497,2.00485,2.00485,8958504.0
2007-11-15 20:52:00,2.00475,2.00475,2.00442,2.00442,4959060.0
2007-11-15 20:53:00,2.0046,2.00485,2.0046,2.00485,3627311.0
2007-11-15 20:54:00,2.00495,2.00518,2.00495,2.00517,17458918.0
2007-11-15 20:55:00,2.00505,2.00516,2.00477,2.00516,23429976.0
2007-11-15 20:56:00,2.00517,2.00546,2.00517,2.00546,29507516.0
2007-11-15 20:57:00,2.00547,2.00556,2.00529,2.00556,5595652.0
2007-11-15 20:58:00,2.00552,2.00552,2.00532,2.00549,2724962.0
2007-11-15 20:59:00,2.00547,2.00565,2.00547,2.00565,4116661.0
2007-11-15 21:00:00,2.00562,2.00562,2.0055,2.00555,5699747.0
2007-11-15 21:01:00,2.00572,2.00624,2.00559,2.00624,8425146.0
2007-11-15 21:02:00,2.00641,2.00647,2.00613,2.00647,4909635.0
2007-11-15 21:03:00,2.00653,2.00674,2.00653,2.00666,6457061.0
2007-11-15 21:04:00,2.00654,2.00654,2.0055,2.0055,2663800.0
2007-11-15 21:05:00,2.00547,2.00567,2.00547,2.00557,3734437.0
2007-11-15 21:06:00,2.00547,2.00547,2.00494,2.00494,2059532.0
2007-11-15 21:07:00,2.00468,2.00484,2.00462,2.00467,5107402.0
2007-11-15 21:08:00,2.00479,2.00514,2.00476,2.00514,3176368.0
2007-11-15 21:09:00,2.00515,2.00535,2.00513,2.00535,5753555.0
2007-11-15 21:10:00,2.00541,2.00613,2.00541,2.00613,1633745.0
2007-11-15 21:11:00,2.00618,2.00618,2.00582,2.00582,3360782.0
2007-11-15 21:12:00,2.00569,2.00569,2.0055,2.00553,16285988.0
2007-11-15 21:13:00,2.00542,2.00567,2.00541,2.00567,6501497.0
2007-11-15 21:14:00,2.0058,2.006,2.0058,2.00598,26675677.0
2007-11-15 21:15:00,2.00616,2.00652,2.00616,2.00642,1705213.0
2007-11-15 21:16:00,2.00639,2.00713,2.00639,2.00713,7307345.0
2007-11-15 21:17:00,2.00724,2.00758,2.00724,2.00758,7659457.0
2007-11-15 21:18:00,2.00759,2.00795,2.00752,2.00795,4417519.0
2007-11-15 21:19:00,2.00801,2.0082,2.00797,2.00817,4414785.0
2007-11-15 21:20:00,2.0083,2.00859,2.00825,2.00848,3924867.0
2007-11-15 21:21:00,2.00868,2.00905,2.00868,2.00897,2632133.0
2007-11-15 21:22:00,2.00911,2.00911,2.00874,2.00874,8967136.0
2007-11-15 21:23:00,2.00851,2.00851,2.00812,2.0083,10619879.0
2007-11-15 21:24:00,2.00833,2.00843,2.00787,2.00805,4304073.0
2007-11-15 21:25:00,2.00809,2.00809,2.00773,2.00773,7136481.0
2007-11-15 21:26:00,2.00766,2.00782,2.00766,2.00775,9677096.0
2007-11-15 21:27:00,2.00775,2.00777,2.00762,2.00762,14212715.0
2007-11-15 21:28:00,2.00767,2.00783,2.00767,2.00777,15705556.0
2007-11-15 21:29:00,2.00777,2.00793,2.00777,2.00793,7781288.0
2007-11-15 21:30:00,2.00792,2.00832,2.0079,2.00829,2059954.0
2007-11-15 21:31:00,2.00843,2.00843,2.00807,2.00807,12442324.0
2007-11-15 21:32:00,2.00805,2.00829,2.00805,2.00825,4971262.0
2007-11-15 21:33:00,2.00832,2.00845,2.00832,2.0084,12474433.0
2007-11-15 21:34:00,2.0083,2.0083,2.008,2.008,4340239.0
2007-11-15 21:35:00,2.00825,2.00838,2.00799,2.00833,6654903.0
2007-11-15 21:36:00,2.00823,2.00823,2.00779,2.00779,4565695.0
2007-11-15 21:37:00,2.00764,2.00764,2.00737,2.00737,4809426.0
2007-11-15 21:38:00,2.00721,2.00748,2.0072,2.00748,3825425.0
2007-11-15 21:39:00,2.00738,2.00768,2.00738,2.00755,6207076.0
2007-11-15 21:40:00,2.00761,2.00768,2.00755,2.00768,5716531.0
2007-11-15 21:41:00,2.00772,2.00804,2.00772,2.00804,7108666.0
2007-11-15 21:42:00,2.00829,2.00907,2.00829,2.00887,2146691.0
2007-11-15 21:43:00,2.00897,2.00924,2.00892,2.00924,6901422.0
2007-11-15 21:44:00,2.0093,2.00962,2.0093,2.00962,9482576.0
2007-11-15 21:45:00,2.00967,2.01013,2.00967,2.01,13407582.0
2007-11-15 21:46:00,2.00995,2.00997,2.00953,2.00968,5208996.0
2007-11-15 21:47:00,2.00963,2.00963,2.0095,2.0095,10614337.0
2007-11-15 21:48:00,2.00954,2.0097,2.00954,2.0097,9572986.0
2007-11-15 21:49:00,2.00969,2.00979,2.00946,2.00979,6604382.0
2007-11-15 21:50:00,2.00984,2.00993,2.00973,2.00973,2680819.0
2007-11-15 21:51:00,2.0097,2.0097,2.00941,2.00941,14650296.0
2007-11-15 21:52:00,2.00962,2.00975,2.00945,2.00973,7477511.0
2007-11-15 21:53:00,2.00984,2.01009,2.00984,2.00997,4221582.0
2007-11-15 21:54:00,2.01002,2.01015,2.00995,2.01015,2208654.0
2007-11-15 21:55:00,2.01029,2.01095,2.01029,2.01095,5813975.0
2007-11-15 21:56:00,2.011,2.01107,2.01088,2.01107,9248770.0
2007-11-15 21:57:00,2.01108,2.01126,2.01108,2.01126,8248061.0
2007-11-15 21:58:00,2.01099,2.01179,2.01099,2.01179,12877062.0
2007-11-15 21:59:00,2.01205,2.0132,2.01205,2.0132,9790804.0
2007-11-15 22:00:00,2.01324,2.01383,2.0132,2.01383,5128348.0
2007-11-15 22:01:00,2.01339,2.01344,2.01307,2.01307,4826462.0
2007-11-15 22:02:00,2.01312,2.01312,2.01244,2.01246,2354919.0
2007-11-15 22:03:00,2.01253,2.01278,2.0123,2.01235,5125039.0
2007-11-15 22:04:00,2.01235,2.01241,2.01219,2.01241,2402466.0
2007-11-15 22:05:00,2.01231,2.01231,2.01112,2.01112,8220174.0
2007-11-15 22:06:00,2.01118,2.01123,2.01083,2.01083,10708558.0
2007-11-15 22:07:00,2.01086,2.01086,2.01044,2.01044,5219041.0
2007-11-15 22:08:00,2.01037,2.01055,2.01029,2.01055,13393698.0
2007-11-15 22:09:00,2.01056,2.01061,2.01035,2.01036,17383750.0
2007-11-15 22:10:00,2.01017,2.01025,2.01003,2.01005,3370999.0
2007-11-15 22:11:00,2.01057,2.0109,2.01037,2.0109,6009826.0
2007-11-15 22:12:00,2.01101,2.01119,2.01097,2.01119,3309258.0
2007-11-15 22:13:00,2.01127,2.01127,2.01101,2.01101,17114746.0
2007-11-15 22:14:00,2.01087,2.01087,2.01053,2.01055,7188150.0
2007-11-15 22:15:00,2.01036,2.01043,2.00954,2.00954,7435933.0
2007-11-15 22:16:00,2.0096,2.00971,2.0094,2.0094,5028149.0
2007-11-15 22:17:00,2.00907,2.00907,2.00869,2.0087,11787687.0
2007-11-15 22:18:00,2.00872,2.00926,2.00872,2.00926,3727445.0
2007-11-15 22:19:00,2.00936,2.00971,2.00917,2.00917,9189189.0
2007-11-15 22:20:00,2.0091,2.0091,2.00869,2.00869,24381072.0
2007-11-15 22:21:00,2.00852,2.00852,2.00795,2.00795,913931.0
2007-11-15 22:22:00,2.00772,2.00797,2.00772,2.00792,4716959.0
2007-11-15 22:23:00,2.00799,2.00808,2.00795,2.00797,6606894.0
2007-11-15 22:24:00,2.00806,2.00806,2.00628,2.00802,5974561.0
2007-11-15 22:25:00,2.00815,2.00838,2.0081,2.0081,6417432.0
2007-11-15 22:26:00,2.00808,2.00874,2.00803,2.00874,4998793.0
2007-11-15 22:27:00,2.0088,2.00898,2.00864,2.00898,3128121.0
2007-11-15 22:28:00,2.00916,2.00923,2.009,2.009,10909515.0
2007-11-15 22:29:00,2.00873,2.0088,2.00867,2.00876,4918881.0
2007-11-15 22:30:00,2.00881,2.00892,2.00864,2.00867,7123587.0
2007-11-15 22:31:00,2.00864,2.00867,2.00841,2.00867,10251244.0
2007-11-15 22:32:00,2.00883,2.00912,2.00883,2.00912,10008328.0
2007-11-15 22:33:00,2.00912,2.00939,2.00912,2.00929,9809331.0
2007-11-15 22:34:00,2.00933,2.00947,2.00917,2.00947,4019064.0
2007-11-15 22:35:00,2.00977,2.01042,2.00977,2.01042,14277624.0
2007-11-15 22:36:00,2.01041,2.01083,2.01035,2.01083,14922915.0
2007-11-15 22:37:00,2.011,2.01148,2.011,2.01148,10890519.0
2007-11-15 22:38:00,2.01154,2.01159,2.01108,2.01108,3972183.0
2007-11-15 22:39:00,2.01144,2.01146,2.0111,2.0111,3843740.0
2007-11-15 22:40:00,2.011,2.011,2.0108,2.01089,5499404.0
2007-11-15 22:41:00,2.01086,2.0111,2.01086,2.01105,5404055.0
2007-11-15 22:42:00,2.01079,2.01079,2.01034,2.01066,3839211.0
2007-11-15 22:43:00,2.01071,2.01078,2.01038,2.01049,10030892.0
2007-11-15 22:44:00,2.01058,2.01098,2.01058,2.01098,13721363.0
2007-11-15 22:45:00,2.01112,2.0117,2.01112,2.01165,15784513.0
2007-11-15 22:46:00,2.01147,2.01147,2.01102,2.01102,9283168.0
2007-11-15 22:47:00,2.01099,2.01115,2.01088,2.01115,5186861.0
2007-11-15 22:48:00,2.01107,2.01107,2.01077,2.01093,3670268.0
2007-11-15 22:49:00,2.0111,2.0115,2.0111,2.0115,4267435.0
2007-11-15 22:50:00,2.01152,2.01153,2.01138,2.01138,9063181.0
2007-11-15 22:51:00,2.0115,2.01151,2.01101,2.01151,10992572.0
2007-11-15 22:52:00,2.01164,2.01205,2.01164,2.01205,19937204.0
2007-11-15 22:53:00,2.01205,2.01219,2.01193,2.01193,16984976.0
2007-11-15 22:54:00,2.01192,2.01197,2.01163,2.01178,4111766.0
2007-11-15 22:55:00,2.01177,2.01213,2.01177,2.01203,33367385.0
2007-11-15 22:56:00,2.0119,2.01197,2.01185,2.0119,7162692.0
2007-11-15 22:57:00,2.01188,2.01203,2.01188,2.01197,2730325.0
2007-11-15 22:58:00,2.01205,2.01256,2.01205,2.01256,8392885.0
2007-11-15 22:59:00,2.01283,2.01327,2.01274,2.01274,6878191.0
2007-11-15 23:00:00,2.01277,2.01286,2.01264,2.01264,7990443.0
2007-11-15 23:01:00,2.01255,2.01255,2.01231,2.01231,4460041.0
2007-11-15 23:02:00,2.01228,2.01238,2.01228,2.01228,16511735.0
2007-11-15 23:03:00,2.01227,2.01245,2.01226,2.01226,10928398.0
2007-11-15 23:04:00,2.012,2.01207,2.01181,2.01181,3310022.0
2007-11-15 23:05:00,2.01196,2.0122,2.01196,2.01218,3031105.0
2007-11-15 23:06:00,2.01218,2.01234,2.01218,2.01225,7501324.0
2007-11-15 23:07:00,2.01215,2.01215,2.01177,2.01178,17927271.0
2007-11-15 23:08:00,2.01185,2.01185,2.0116,2.01173,7615460.0
2007-11-15 23:09:00,2.01168,2.01193,2.01167,2.01193,9884225.0
2007-11-15 23:10:00,2.01198,2.01213,2.01181,2.01181,1354401.0
2007-11-15 23:11:00,2.01178,2.01201,2.01178,2.01201,5298130.0
2007-11-15 23:12:00,2.01206,2.01208,2.01193,2.01203,1672795.0
2007-11-15 23:13:00,2.01207,2.01207,2.01177,2.01184,5719856.0
2007-11-15 23:14:00,2.01172,2.01191,2.01172,2.01191,4510121.0
2007-11-15 23:15:00,2.01204,2.01235,2.01204,2.01235,1567071.0
2007-11-15 23:16:00,2.01232,2.01239,2.01191,2.01239,2413828.0
2007-11-15 23:17:00,2.01244,2.01264,2.01244,2.01264,2367425.0
2007-11-15 23:18:00,2.01259,2.01273,2.0124,2.01273,5437930.0
2007-11-15 23:19:00,2.01277,2.01308,2.01268,2.01308,1410555.0
2007-11-15 23:20:00,2.01326,2.01339,2.01317,2.01317,27772486.0
2007-11-15 23:21:00,2.01306,2.01306,2.01273,2.01286,3784920.0
2007-11-15 23:22:00,2.01282,2.01304,2.01282,2.01304,4516396.0
2007-11-15 23:23:00,2.01301,2.01301,2.01276,2.01276,5339483.0
2007-11-15 23:24:00,2.01261,2.01275,2.01259,2.01267,4648309.0
2007-11-15 23:25:00,2.01261,2.01261,2.01243,2.01261,2980234.0
2007-11-15 23:26:00,2.01253,2.01266,2.01253,2.0126,4101236.0
2007-11-15 23:27:00,2.01267,2.01293,2.01261,2.01293,14518058.0
2007-11-15 23:28:00,2.01315,2.01337,2.01315,2.01333,2908550.0
2007-11-15 23:29:00,2.01345,2.01361,2.01333,2.01361,7180112.0
2007-11-15 23:30:00,2.01364,2.01378,2.01364,2.01377,4457913.0
2007-11-15 23:31:00,2.0138,2.01412,2.0138,2.01412,8727173.0
2007-11-15 23:32:00,2.01428,2.01435,2.01427,2.01429,3168426.0
2007-11-15 23:33:00,2.01414,2.01417,2.01401,2.01417,2534634.0
2007-11-15 23:34:00,2.01412,2.01425,2.01401,2.01425,19611569.0
2007-11-15 23:35:00,2.0143,2.01442,2.01418,2.01442,2747252.0
2007-11-15 23:36:00,2.01442,2.01446,2.01423,2.01446,9704525.0
2007-11-15 23:37:00,2.01442,2.01442,2.01407,2.01428,4371143.0
2007-11-15 23:38:00,2.01432,2.01435,2.01418,2.01435,17374179.0
2007-11-15 23:39:00,2.01434,2.01434,2.01384,2.01384,18757522.0
2007-11-15 23:40:00,2.01401,2.01438,2.01401,2.01438,1566822.0
2007-11-15 23:41:00,2.01451,2.01451,2.01433,2.0144,7001227.0
2007-11-15 23:42:00,2.01433,2.01434,2.0142,2.0142,3668295.0
2007-11-15 23:43:00,2.01417,2.01426,2.01412,2.01426,7575442.0
2007-11-15 23:44:00,2.01425,2.01433,2.01414,2.01424,3095809.0
2007-11-15 23:45:00,2.01434,2.01434,2.01406,2.01412,4402798.0
2007-11-15 23:46:00,2.01423,2.01436,2.01413,2.01413,2325346.0
2007-11-15 23:47:00,2.01403,2.01421,2.01393,2.01415,3505701.0
2007-11-15 23:48:00,2.01407,2.01407,2.01372,2.01389,6014861.0
2007-11-15 23:49:00,2.01387,2.01392,2.01364,2.01374,10196004.0
2007-11-15 23:50:00,2.01379,2.01379,2.01364,2.01369,17218990.0
2007-11-15 23:51:00,2.01376,2.01394,2.01376,2.01394,17113718.0
2007-11-15 23:52:00,2.01396,2.01402,2.01382,2.01382,9264835.0
2007-11-15 23:53:00,2.01364,2.01364,2.01333,2.01341,2954105.0
2007-11-15 23:54:00,2.01344,2.01344,2.01322,2.01328,1075007.0
2007-11-15 23:55:00,2.01335,2.01372,2.01335,2.01372,10823202.0
2007-11-15 23:56:00,2.01402,2.01433,2.01402,2.01433,8598643.0
2007-11-15 23:57:00,2.01458,2.01468,2.01442,2.01442,29011054.0
2007-11-15 23:58:00,2.01438,2.01438,2.01404,2.01432,4099850.0
2007-11-15 23:59:00,2.01427,2.01427,2.014,2.014,4072629.0
2007-11-16 00:00:00,2.01418,2.01473,2.01418,2.01473,3573929.0
2007-11-16 00:01:00,2.0147,2.01547,2.0147,2.01546,10458190.0
2007-11-16 00:02:00,2.0156,2.01617,2.0156,2.01617,25172478.0
2007-11-16 00:03:00,2.01596,2.01629,2.01596,2.01616,6572033.0
2007-11-16 00:04:00,2.0159,2.0159,2.01554,2.01561,19197724.0
2007-11-16 00:05:00,2.01571,2.01597,2.01563,2.01597,1914694.0
2007-11-16 00:06:00,2.01592,2.01639,2.01592,2.01601,6957024.0
2007-11-16 00:07:00,2.01597,2.01597,2.01564,2.01577,1586931.0
2007-11-16 00:08:00,2.01569,2.01581,2.01569,2.01578,26124547.0
2007-11-16 00:09:00,2.01577,2.01577,2.0155,2.01572,7549030.0
2007-11-16 00:10:00,2.0158,2.01617,2.0158,2.01617,10403222.0
2007-11-16 00:11:00,2.01631,2.01663,2.0161,2.01663,14413998.0
2007-11-16 00:12:00,2.01674,2.01707,2.01674,2.01707,35459240.0
2007-11-16 00:13:00,2.01721,2.01828,2.01717,2.01828,9432290.0
2007-11-16 00:14:00,2.01828,2.01828,2.01785,2.01785,26954186.0
2007-11-16 00:15:00,2.01755,2.01758,2.01727,2.01758,14490402.0
2007-11-16 00:16:00,2.01766,2.01787,2.01749,2.01777,2360267.0
2007-11-16 00:17:00,2.01784,2.01784,2.01736,2.01736,1227858.0
2007-11-16 00:18:00,2.01745,2.01745,2.01633,2.01698,2784922.0
2007-11-16 00:19:00,2.01713,2.01813,2.01713,2.01813,10685902.0
2007-11-16 00:20:00,2.01816,2.01818,2.01784,2.01784,2336774.0
2007-11-16 00:21:00,2.01776,2.01776,2.01715,2.0172,4903160.0
2007-11-16 00:22:00,2.01716,2.01727,2.01714,2.01714,9812582.0
2007-11-16 00:23:00,2.01709,2.01716,2.01707,2.01716,11969230.0
2007-11-16 00:24:00,2.0172,2.01733,2.01713,2.01733,9251446.0
2007-11-16 00:25:00,2.01725,2.01741,2.01693,2.01736,4331811.0
2007-11-16 00:26:00,2.0172,2.01738,2.01718,2.01738,25476769.0
2007-11-16 00:27:00,2.01747,2.01747,2.01712,2.0173,2756518.0
2007-11-16 00:28:00,2.0173,2.01747,2.0173,2.01747,19677378.0
2007-11-16 00:29:00,2.01755,2.01813,2.01755,2.01813,12454731.0
2007-11-16 00:30:00,2.01802,2.01802,2.01751,2.01756,7060006.0
2007-11-16 00:31:00,2.01768,2.01901,2.01734,2.01896,7756138.0
2007-11-16 00:32:00,2.01915,2.01915,2.01891,2.01905,3315963.0
2007-11-16 00:33:00,2.01925,2.01963,2.01925,2.01958,2336048.0
2007-11-16 00:34:00,2.01944,2.01944,2.01907,2.01907,3130511.0
2007-11-16 00:35:00,2.01898,2.01908,2.01878,2.01878,3955635.0
2007-11-16 00:36:00,2.01905,2.01937,2.01905,2.01921,5306885.0
2007-11-16 00:37:00,2.01918,2.01918,2.01889,2.01889,11964349.0
2007-11-16 00:38:00,2.01888,2.01923,2.01887,2.01923,5690258.0
2007-11-16 00:39:00,2.01913,2.01913,2.01892,2.01892,1178849.0
2007-11-16 00:40:00,2.01901,2.01937,2.01901,2.01926,11787092.0
2007-11-16 00:41:00,2.01911,2.01949,2.01911,2.01949,6449057.0
2007-11-16 00:42:00,2.01955,2.01964,2.01946,2.01964,4867282.0
2007-11-16 00:43:00,2.01965,2.01977,2.01956,2.01974,7484929.0
2007-11-16 00:44:00,2.01992,2.01992,2.01952,2.01952,4035403.0
2007-11-16 00:45:00,2.01965,2.01965,2.01932,2.01941,1718594.0
2007-11-16 00:46:00,2.01941,2.0196,2.01924,2.01945,2485011.0
2007-11-16 00:47:00,2.01919,2.01919,2.0189,2.01912,25599626.0
2007-11-16 00:48:00,2.01908,2.01909,2.0189,2.0189,9082950.0
2007-11-16 00:49:00,2.01887,2.01899,2.01866,2.0187,1152004.0
2007-11-16 00:50:00,2.01863,2.01863,2.01844,2.01859,4718684.0
2007-11-16 00:51:00,2.01866,2.01904,2.01866,2.0189,9274177.0
2007-11-16 00:52:00,2.01893,2.0194,2.01893,2.0194,3902581.0
2007-11-16 00:53:00,2.01923,2.01923,2.01843,2.01889,10672420.0
2007-11-16 00:54:00,2.01897,2.01899,2.01866,2.01881,3938745.0
2007-11-16 00:55:00,2.01896,2.01898,2.01881,2.01884,4145147.0
2007-11-16 00:56:00,2.01857,2.01857,2.01827,2.01833,3145373.0
2007-11-16 00:57:00,2.0183,2.0188,2.0183,2.0188,4268592.0
2007-11-16 00:58:00,2.0187,2.01873,2.01844,2.01854,2059972.0
2007-11-16 00:59:00,2.01879,2.01889,2.01828,2.01828,7764768.0
2007-11-16 01:00:00,2.01844,2.01866,2.01817,2.01866,4922984.0
2007-11-16 01:01:00,2.01859,2.01859,2.01782,2.01782,2880843.0
2007-11-16 01:02:00,2.01773,2.01773,2.01754,2.01757,4015773.0
2007-11-16 01:03:00,2.01701,2.01719,2.01699,2.01699,2728503.0
2007-11-16 01:04:00,2.01692,2.01701,2.0169,2.01701,12533563.0
2007-11-16 01:05:00,2.01711,2.01711,2.01624,2.01629,8607758.0
2007-11-16 01:06:00,2.01619,2.01619,2.01585,2.01585,11263738.0
2007-11-16 01:07:00,2.01579,2.01579,2.01514,2.01514,9934795.0
2007-11-16 01:08:00,2.01532,2.01538,2.01524,2.01524,1869399.0
2007-11-16 01:09:00,2.0153,2.0153,2.0151,2.01525,1613659.0
2007-11-16 01:10:00,2.01528,2.01555,2.01528,2.01555,3095220.0
2007-11-16 01:11:00,2.01563,2.01581,2.01539,2.01581,14612115.0
2007-11-16 01:12:00,2.0159,2.01625,2.01588,2.01622,7316607.0
2007-11-16 01:13:00,2.01617,2.01617,2.01569,2.01586,3922038.0
2007-11-16 01:14:00,2.01582,2.0159,2.0158,2.01583,4514253.0
2007-11-16 01:15:00,2.01584,2.01592,2.01568,2.01587,8271603.0
2007-11-16 01:16:00,2.01579,2.01583,2.01513,2.01517,5463532.0
2007-11-16 01:17:00,2.0152,2.0152,2.015,2.01518,3697464.0
2007-11-16 01:18:00,2.01523,2.01539,2.01511,2.01522,8924292.0
2007-11-16 01:19:00,2.01543,2.01582,2.01543,2.01582,15561820.0
2007-11-16 01:20:00,2.01558,2.01558,2.01535,2.01544,8570657.0
2007-11-16 01:21:00,2.01535,2.01592,2.01535,2.01572,11431356.0
2007-11-16 01:22:00,2.01574,2.01574,2.0152,2.0152,10818511.0
2007-11-16 01:23:00,2.01495,2.01495,2.01463,2.01463,15944536.0
2007-11-16 01:24:00,2.01457,2.0146,2.01446,2.0146,3112069.0
2007-11-16 01:25:00,2.01464,2.01498,2.01457,2.01498,8424853.0
2007-11-16 01:26:00,2.01496,2.01513,2.01495,2.01495,13900969.0
2007-11-16 01:27:00,2.01493,2.01509,2.01479,2.01509,6709471.0
2007-11-16 01:28:00,2.015,2.015,2.01457,2.01474,11101822.0
2007-11-16 01:29:00,2.01479,2.01479,2.01465,2.01465,10957777.0
2007-11-16 01:30:00,2.01443,2.01456,2.01382,2.01382,1230835.0
2007-11-16 01:31:00,2.01384,2.01413,2.01374,2.01408,9010142.0
2007-11-16 01:32:00,2.01401,2.01404,2.01383,2.01388,3491694.0
2007-11-16 01:33:00,2.01372,2.01372,2.0131,2.0131,17244147.0
2007-11-16 01:34:00,2.01312,2.01354,2.01309,2.01354,3648776.0
2007-11-16 01:35:00,2.01361,2.01371,2.01352,2.01362,17636265.0
2007-11-16 01:36:00,2.0135,2.01405,2.0135,2.01405,17663691.0
2007-11-16 01:37:00,2.01416,2.0142,2.01409,2.0142,6866424.0
2007-11-16 01:38:00,2.01418,2.01418,2.01406,2.01406,11263514.0
2007-11-16 01:39:00,2.01387,2.01387,2.01357,2.01384,5654235.0
2007-11-16 01:40:00,2.01397,2.01397,2.01372,2.01372,5604372.0
2007-11-16 01:41:00,2.01357,2.0136,2.01343,2.01347,9717176.0
2007-11-16 01:42:00,2.01333,2.01346,2.0133,2.0133,7217133.0
2007-11-16 01:43:00,2.01341,2.01341,2.01313,2.01313,16050655.0
2007-11-16 01:44:00,2.01303,2.01303,2.01276,2.01292,15969185.0
2007-11-16 01:45:00,2.01298,2.01306,2.01282,2.01306,10434111.0
2007-11-16 01:46:00,2.01309,2.01318,2.01305,2.01313,11197614.0
2007-11-16 01:47:00,2.0132,2.01352,2.0132,2.01352,4150873.0
2007-11-16 01:48:00,2.01345,2.01359,2.01337,2.01359,4424597.0
2007-11-16 01:49:00,2.01355,2.01358,2.01347,2.01349,3120600.0
2007-11-16 01:50:00,2.01344,2.01362,2.01344,2.01351,14946828.0
2007-11-16 01:51:00,2.01337,2.01382,2.01337,2.01382,4863543.0
2007-11-16 01:52:00,2.01382,2.01398,2.01373,2.01388,19250252.0
2007-11-16 01:53:00,2.01372,2.01372,2.01335,2.01356,3540972.0
2007-11-16 01:54:00,2.01373,2.01382,2.01364,2.01382,3489910.0
2007-11-16 01:55:00,2.01379,2.01379,2.01352,2.01378,31351761.0
2007-11-16 01:56:00,2.01394,2.01394,2.01381,2.01391,8078437.0
2007-11-16 01:57:00,2.01388,2.01396,2.01377,2.01389,6222394.0
2007-11-16 01:58:00,2.01379,2.01393,2.01376,2.01376,5023185.0
2007-11-16 01:59:00,2.01372,2.01383,2.01372,2.01375,9516921.0
2007-11-16 02:00:00,2.01376,2.01397,2.01376,2.0139,4169359.0
2007-11-16 02:01:00,2.01379,2.014,2.01373,2.01373,3805668.0
2007-11-16 02:02:00,2.01372,2.01389,2.01372,2.01389,28684054.0
2007-11-16 02:03:00,2.01387,2.01394,2.01374,2.01393,7995763.0
2007-11-16 02:04:00,2.01388,2.0141,2.01388,2.0141,11360555.0
2007-11-16 02:05:00,2.01418,2.01439,2.01417,2.01439,1162925.0
2007-11-16 02:06:00,2.01433,2.01456,2.01433,2.01454,2731740.0
2007-11-16 02:07:00,2.01459,2.01465,2.01452,2.01455,9489742.0
2007-11-16 02:08:00,2.01441,2.01441,2.01406,2.01422,17106876.0
2007-11-16 02:09:00,2.0144,2.01468,2.0144,2.01449,17577574.0
2007-11-16 02:10:00,2.01438,2.01439,2.01423,2.01439,10736027.0
2007-11-16 02:11:00,2.01434,2.01446,2.0142,2.01446,6054825.0
2007-11-16 02:12:00,2.01437,2.01437,2.01427,2.01437,4245134.0
2007-11-16 02:13:00,2.0145,2.01486,2.01449,2.01486,2452119.0
2007-11-16 02:14:00,2.0149,2.01531,2.01489,2.01531,4811275.0
2007-11-16 02:15:00,2.01529,2.01558,2.01529,2.01557,3355526.0
2007-11-16 02:16:00,2.01563,2.01601,2.01563,2.01601,8212754.0
2007-11-16 02:17:00,2.01612,2.01612,2.0156,2.0156,3552828.0
2007-11-16 02:18:00,2.01558,2.01558,2.01498,2.01498,7224464.0
2007-11-16 02:19:00,2.0148,2.0149,2.01472,2.01485,1683126.0
2007-11-16 02:20:00,2.01464,2.01495,2.01446,2.01495,13685154.0
2007-11-16 02:21:00,2.01499,2.01517,2.01487,2.01496,16211792.0
2007-11-16 02:22:00,2.01488,2.01488,2.01468,2.01477,4550430.0
2007-11-16 02:23:00,2.0148,2.01499,2.01464,2.01499,9313362.0
2007-11-16 02:24:00,2.01487,2.01488,2.01453,2.01453,3041351.0
2007-11-16 02:25:00,2.01452,2.01461,2.01443,2.01448,20149560.0
2007-11-16 02:26:00,2.01438,2.01438,2.01378,2.01378,2563343.0
2007-11-16 02:27:00,2.01373,2.01373,2.01346,2.01346,3287773.0
2007-11-16 02:28:00,2.01339,2.01339,2.01316,2.01316,9636897.0
2007-11-16 02:29:00,2.01314,2.01314,2.01275,2.01275,4058181.0
2007-11-16 02:30:00,2.01271,2.01271,2.01231,2.0124,7709773.0
2007-11-16 02:31:00,2.01233,2.01233,2.01209,2.01209,2733342.0
2007-11-16 02:32:00,2.01203,2.01203,2.01177,2.01177,13486352.0
2007-11-16 02:33:00,2.01169,2.01171,2.0114,2.01143,3829709.0
2007-11-16 02:34:00,2.01159,2.01171,2.01159,2.01164,3063878.0
2007-11-16 02:35:00,2.01158,2.01158,2.01093,2.01093,5086233.0
2007-11-16 02:36:00,2.01092,2.01092,2.01079,2.01084,5724147.0
2007-11-16 02:37:00,2.01081,2.01081,2.01073,2.01077,4128710.0
2007-11-16 02:38:00,2.01086,2.01129,2.01083,2.01129,3464773.0
2007-11-16 02:39:00,2.01142,2.01163,2.01136,2.01136,28290195.0
2007-11-16 02:40:00,2.01133,2.01149,2.01121,2.01121,1494867.0
2007-11-16 02:41:00,2.01104,2.01104,2.01037,2.01037,5064663.0
2007-11-16 02:42:00,2.01042,2.01042,2.01014,2.01014,2265045.0
2007-11-16 02:43:00,2.0101,2.0101,2.00933,2.00984,2589111.0
2007-11-16 02:44:00,2.00996,2.01018,2.00996,2.01016,1710965.0
2007-11-16 02:45:00,2.01012,2.01012,2.00998,2.00998,4395830.0
2007-11-16 02:46:00,2.01002,2.01019,2.0098,2.01019,5347159.0
2007-11-16 02:47:00,2.01015,2.01023,2.01002,2.01018,1768283.0
2007-11-16 02:48:00,2.01009,2.01009,2.00988,2.00988,5871805.0
2007-11-16 02:49:00,2.00985,2.00999,2.00977,2.00999,1455563.0
2007-11-16 02:50:00,2.01012,2.01028,2.00988,2.00988,9968959.0
2007-11-16 02:51:00,2.00979,2.00979,2.00958,2.00967,8074066.0
2007-11-16 02:52:00,2.00955,2.00989,2.00955,2.00989,18280076.0
2007-11-16 02:53:00,2.00986,2.00986,2.00958,2.00958,7731729.0
2007-11-16 02:54:00,2.0096,2.0096,2.00945,2.00945,2882922.0
2007-11-16 02:55:00,2.00945,2.00999,2.00945,2.00999,3625831.0
2007-11-16 02:56:00,2.01016,2.01016,2.00977,2.01003,11795355.0
2007-11-16 02:57:00,2.01021,2.01044,2.01013,2.01044,15885833.0
2007-11-16 02:58:00,2.01057,2.01061,2.01056,2.01058,4715627.0
2007-11-16 02:59:00,2.0105,2.01058,2.01041,2.01049,7839915.0
2007-11-16 03:00:00,2.0104,2.01054,2.01026,2.01026,6296404.0
2007-11-16 03:01:00,2.0102,2.01082,2.0102,2.01082,8670335.0
2007-11-16 03:02:00,2.01082,2.01082,2.01035,2.01035,2616759.0
2007-11-16 03:03:00,2.01026,2.01042,2.01022,2.01039,7935621.0
2007-11-16 03:04:00,2.01041,2.01041,2.01009,2.01009,34069211.0
2007-11-16 03:05:00,2.01011,2.01022,2.00995,2.01022,3758128.0
2007-11-16 03:06:00,2.01006,2.01006,2.00968,2.00968,18488056.0
2007-11-16 03:07:00,2.00964,2.00974,2.00957,2.00957,21794059.0
2007-11-16 03:08:00,2.00958,2.00976,2.00925,2.00976,10252353.0
2007-11-16 03:09:00,2.00962,2.01,2.00962,2.01,8629137.0
2007-11-16 03:10:00,2.0101,2.01016,2.00997,2.01012,4260194.0
2007-11-16 03:11:00,2.01005,2.01014,2.00998,2.01007,3943558.0
2007-11-16 03:12:00,2.00996,2.00996,2.00959,2.00959,5415957.0
2007-11-16 03:13:00,2.00962,2.00972,2.00951,2.00961,8872377.0
2007-11-16 03:14:00,2.00958,2.00966,2.0093,2.0093,14926254.0
2007-11-16 03:15:00,2.00938,2.00945,2.00938,2.00945,14044384.0
2007-11-16 03:16:00,2.00948,2.00961,2.00911,2.00961,9870012.0
2007-11-16 03:17:00,2.00962,2.00962,2.0094,2.0094,3759877.0
2007-11-16 03:18:00,2.00942,2.00946,2.00929,2.00929,5862504.0
2007-11-16 03:19:00,2.00939,2.00952,2.00939,2.00952,5628291.0
2007-11-16 03:20:00,2.00957,2.00992,2.00957,2.00992,4187081.0
2007-11-16 03:21:00,2.00968,2.0102,2.00968,2.01015,4380925.0
2007-11-16 03:22:00,2.01022,2.01037,2.01022,2.01032,9966614.0
2007-11-16 03:23:00,2.01034,2.01036,2.0102,2.01029,14685018.0
2007-11-16 03:24:00,2.01026,2.01053,2.01024,2.01053,15325917.0
2007-11-16 03:25:00,2.0105,2.0106,2.01042,2.01042,3858180.0
2007-11-16 03:26:00,2.01043,2.01076,2.01028,2.01076,9885449.0
2007-11-16 03:27:00,2.011,2.01113,2.01091,2.01091,10160739.0
2007-11-16 03:28:00,2.01079,2.01084,2.0107,2.01072,9943973.0
2007-11-16 03:29:00,2.01064,2.0108,2.01054,2.0108,6564311.0
2007-11-16 03:30:00,2.01064,2.01064,2.01013,2.01013,4720163.0
2007-11-16 03:31:00,2.01035,2.01073,2.01035,2.01073,11894367.0
2007-11-16 03:32:00,2.01069,2.01073,2.01053,2.01054,3276548.0
2007-11-16 03:33:00,2.01039,2.01053,2.01037,2.01037,4574300.0
2007-11-16 03:34:00,2.01022,2.01022,2.0101,2.01013,6549068.0
2007-11-16 03:35:00,2.01008,2.01013,2.00858,2.01013,5433395.0
2007-11-16 03:36:00,2.01009,2.01024,2.01007,2.01024,6504127.0
2007-11-16 03:37:00,2.01025,2.01034,2.01018,2.01034,4740185.0
2007-11-16 03:38:00,2.01032,2.01032,2.01029,2.01029,880980.0
2007-11-16 03:39:00,2.0103,2.0103,2.0101,2.01023,26126309.0
2007-11-16 03:40:00,2.01007,2.01008,2.00997,2.00998,10074759.0
2007-11-16 03:41:00,2.01008,2.01009,2.01004,2.01009,4039276.0
2007-11-16 03:42:00,2.01017,2.01025,2.01003,2.01025,11216753.0
2007-11-16 03:43:00,2.01031,2.01031,2.01004,2.01024,5022124.0
2007-11-16 03:44:00,2.01022,2.01031,2.01007,2.01007,7606314.0
2007-11-16 03:45:00,2.01018,2.01018,2.00977,2.00977,6805027.0
2007-11-16 03:46:00,2.0097,2.00991,2.0096,2.00991,15671411.0
2007-11-16 03:47:00,2.00994,2.01075,2.00994,2.01069,3153176.0
2007-11-16 03:48:00,2.0107,2.01076,2.01048,2.01056,5566715.0
2007-11-16 03:49:00,2.01016,2.01101,2.01016,2.01101,3110064.0
2007-11-16 03:50:00,2.01113,2.01135,2.01104,2.01135,18940674.0
2007-11-16 03:51:00,2.01154,2.01158,2.01138,2.01138,14661958.0
2007-11-16 03:52:00,2.01148,2.01164,2.0114,2.0114,4921301.0
2007-11-16 03:53:00,2.01128,2.01193,2.01128,2.01193,11548104.0
2007-11-16 03:54:00,2.01209,2.01256,2.01209,2.01256,8320014.0
2007-11-16 03:55:00,2.01255,2.01265,2.01247,2.01249,2340216.0
2007-11-16 03:56:00,2.01233,2.01245,2.01204,2.01234,4687250.0
2007-11-16 03:57:00,2.01224,2.0123,2.01202,2.0123,2168434.0
2007-11-16 03:58:00,2.01216,2.01221,2.01203,2.01203,5288116.0
2007-11-16 03:59:00,2.01214,2.01214,2.0118,2.01213,4957320.0
2007-11-16 04:00:00,2.01218,2.01238,2.01216,2.01238,9261070.0
2007-11-16 04:01:00,2.01227,2.01232,2.01193,2.01193,11821409.0
2007-11-16 04:02:00,2.01228,2.01228,2.0121,2.0121,8408667.0
2007-11-16 04:03:00,2.01215,2.01226,2.0121,2.01226,9175367.0
2007-11-16 04:04:00,2.01233,2.01239,2.01216,2.01239,5659472.0
2007-11-16 04:05:00,2.01253,2.01262,2.01244,2.01253,2377454.0
2007-11-16 04:06:00,2.01249,2.01265,2.01237,2.01265,4643183.0
2007-11-16 04:07:00,2.01264,2.01269,2.01246,2.01247,7765617.0
2007-11-16 04:08:00,2.01223,2.01226,2.01216,2.01226,14368671.0
2007-11-16 04:09:00,2.01225,2.01229,2.01196,2.01229,2807140.0
2007-11-16 04:10:00,2.01236,2.01238,2.01213,2.01237,6003985.0
2007-11-16 04:11:00,2.01243,2.01272,2.01243,2.01272,9005632.0
2007-11-16 04:12:00,2.0128,2.0128,2.01236,2.01236,10244511.0
2007-11-16 04:13:00,2.01227,2.01227,2.01203,2.01203,4888781.0
2007-11-16 04:14:00,2.01202,2.01204,2.01187,2.01187,14416756.0
2007-11-16 04:15:00,2.01176,2.01176,2.01124,2.01124,9739704.0
2007-11-16 04:16:00,2.01122,2.01138,2.01101,2.01129,6518771.0
2007-11-16 04:17:00,2.01133,2.01154,2.01133,2.01143,2203088.0
2007-11-16 04:18:00,2.01128,2.01128,2.01088,2.01088,7473367.0
2007-11-16 04:19:00,2.01084,2.0109,2.01054,2.01054,6272252.0
2007-11-16 04:20:00,2.01048,2.01059,2.01033,2.01033,5815679.0
2007-11-16 04:21:00,2.01052,2.0106,2.01041,2.01041,4046356.0
2007-11-16 04:22:00,2.01045,2.0105,2.01023,2.0105,4843819.0
2007-11-16 04:23:00,2.0106,2.01079,2.0106,2.01072,4259440.0
2007-11-16 04:24:00,2.01076,2.01083,2.01026,2.01051,6057070.0
2007-11-16 04:25:00,2.01031,2.01057,2.01031,2.01045,4395179.0
2007-11-16 04:26:00,2.01052,2.01059,2.01052,2.01058,12119340.0
2007-11-16 04:27:00,2.01049,2.01053,2.01044,2.01047,5173547.0
2007-11-16 04:28:00,2.01053,2.01053,2.01032,2.01048,12235545.0
2007-11-16 04:29:00,2.01034,2.0105,2.01034,2.01036,2154990.0
2007-11-16 04:30:00,2.0103,2.01035,2.01021,2.01025,7311865.0
2007-11-16 04:31:00,2.01042,2.01069,2.01042,2.01062,15148109.0
2007-11-16 04:32:00,2.01062,2.01067,2.01056,2.01059,13296581.0
2007-11-16 04:33:00,2.0107,2.01075,2.01054,2.01054,8966085.0
2007-11-16 04:34:00,2.01049,2.01049,2.01021,2.01032,7910966.0
2007-11-16 04:35:00,2.01024,2.01067,2.01024,2.0105,3997838.0
2007-11-16 04:36:00,2.01031,2.01031,2.00952,2.00952,10197694.0
2007-11-16 04:37:00,2.00963,2.00993,2.00963,2.00993,8876593.0
2007-11-16 04:38:00,2.00978,2.00988,2.00978,2.00985,2518065.0
2007-11-16 04:39:00,2.00986,2.0104,2.00986,2.01036,3702705.0
2007-11-16 04:40:00,2.01031,2.01049,2.01031,2.01049,4821215.0
2007-11-16 04:41:00,2.01043,2.01043,2.01019,2.01024,4665735.0
2007-11-16 04:42:00,2.01024,2.01029,2.0102,2.01029,7697949.0
2007-11-16 04:43:00,2.01027,2.01045,2.01024,2.01027,7399844.0
2007-11-16 04:44:00,2.01042,2.01075,2.0104,2.01074,1615090.0
2007-11-16 04:45:00,2.01091,2.01118,2.01091,2.01116,24890992.0
2007-11-16 04:46:00,2.01119,2.01129,2.01111,2.01121,6997631.0
2007-11-16 04:47:00,2.0113,2.01142,2.01127,2.01142,15351105.0
2007-11-16 04:48:00,2.01138,2.01138,2.01119,2.01119,3271154.0
2007-11-16 04:49:00,2.01115,2.01115,2.01089,2.01096,1502708.0
2007-11-16 04:50:00,2.0111,2.01133,2.01109,2.01133,5447410.0
2007-11-16 04:51:00,2.01147,2.01223,2.01147,2.01223,3055962.0
2007-11-16 04:52:00,2.01225,2.01243,2.01219,2.01229,5417844.0
2007-11-16 04:53:00,2.01255,2.01312,2.01255,2.01312,2087292.0
2007-11-16 04:54:00,2.01326,2.01334,2.01323,2.01334,3819615.0
2007-11-16 04:55:00,2.01334,2.01353,2.01333,2.01343,2641087.0
2007-11-16 04:56:00,2.01347,2.01377,2.01347,2.01377,11646290.0
2007-11-16 04:57:00,2.01388,2.01395,2.01379,2.01379,4662076.0
2007-11-16 04:58:00,2.01368,2.01393,2.01358,2.01393,8086329.0
2007-11-16 04:59:00,2.01392,2.0142,2.01392,2.0142,5450131.0
2007-11-16 05:00:00,2.01424,2.01424,2.01398,2.01398,4035943.0
2007-11-16 05:01:00,2.01412,2.01412,2.01391,2.01394,2477689.0
2007-11-16 05:02:00,2.01394,2.01416,2.01372,2.01416,5917569.0
2007-11-16 05:03:00,2.01426,2.01455,2.01417,2.01455,27078569.0
2007-11-16 05:04:00,2.01475,2.01481,2.01467,2.01468,24825149.0
2007-11-16 05:05:00,2.01471,2.01471,2.01453,2.01459,17160329.0
2007-11-16 05:06:00,2.01473,2.01523,2.01473,2.01523,3962973.0
2007-11-16 05:07:00,2.01526,2.01585,2.01526,2.01585,4675714.0
2007-11-16 05:08:00,2.01611,2.01653,2.01611,2.01621,9953894.0
2007-11-16 05:09:00,2.01599,2.01599,2.0156,2.01581,6180068.0
2007-11-16 05:10:00,2.01586,2.01625,2.01586,2.01625,2281076.0
2007-11-16 05:11:00,2.01618,2.01618,2.01584,2.01584,3498339.0
2007-11-16 05:12:00,2.01564,2.01577,2.01545,2.01545,10799232.0
2007-11-16 05:13:00,2.0155,2.0155,2.01534,2.01545,7141121.0
2007-11-16 05:14:00,2.01543,2.01543,2.01512,2.01512,4445438.0
2007-11-16 05:15:00,2.0151,2.01512,2.01484,2.01499,2860708.0
2007-11-16 05:16:00,2.0147,2.0148,2.01458,2.0148,1547503.0
2007-11-16 05:17:00,2.01464,2.01464,2.01426,2.01437,3928275.0
2007-11-16 05:18:00,2.01452,2.01495,2.01448,2.01495,17759976.0
2007-11-16 05:19:00,2.01515,2.01525,2.01491,2.01491,12346528.0
2007-11-16 05:20:00,2.01468,2.01468,2.01437,2.01437,3807138.0
2007-11-16 05:21:00,2.01432,2.01444,2.0143,2.01443,2134984.0
2007-11-16 05:22:00,2.01458,2.01458,2.01442,2.01442,3903688.0
2007-11-16 05:23:00,2.01443,2.01443,2.01422,2.01422,2612096.0
2007-11-16 05:24:00,2.0145,2.01519,2.0145,2.01519,3736225.0
2007-11-16 05:25:00,2.01519,2.01519,2.0149,2.01505,2407184.0
2007-11-16 05:26:00,2.01526,2.01539,2.01522,2.01522,7651339.0
2007-11-16 05:27:00,2.01504,2.01504,2.0146,2.0146,6897626.0
2007-11-16 05:28:00,2.01457,2.01457,2.014,2.014,11927749.0
2007-11-16 05:29:00,2.01397,2.01397,2.01387,2.01393,27765666.0
2007-11-16 05:30:00,2.01394,2.01403,2.01394,2.01399,23219589.0
2007-11-16 05:31:00,2.014,2.01425,2.01395,2.01425,5386577.0
2007-11-16 05:32:00,2.01425,2.01443,2.01408,2.01421,3660904.0
2007-11-16 05:33:00,2.0142,2.01421,2.01402,2.01417,3674156.0
2007-11-16 05:34:00,2.01434,2.01464,2.01434,2.01464,13296633.0
2007-11-16 05:35:00,2.01466,2.01486,2.01466,2.01482,20310828.0
2007-11-16 05:36:00,2.01491,2.01507,2.01483,2.01497,30729316.0
2007-11-16 05:37:00,2.01504,2.01521,2.01498,2.01507,7396816.0
2007-11-16 05:38:00,2.015,2.01505,2.01495,2.01498,4822180.0
2007-11-16 05:39:00,2.01498,2.01511,2.01487,2.01511,5307077.0
2007-11-16 05:40:00,2.01522,2.01534,2.0152,2.01534,5688835.0
2007-11-16 05:41:00,2.01533,2.01544,2.01494,2.01531,7199255.0
2007-11-16 05:42:00,2.01533,2.01541,2.01533,2.01538,5229551.0
2007-11-16 05:43:00,2.01526,2.01526,2.01476,2.01513,8715735.0
2007-11-16 05:44:00,2.01497,2.01499,2.01459,2.01459,3409994.0
2007-11-16 05:45:00,2.01455,2.01492,2.01455,2.01492,11095914.0
2007-11-16 05:46:00,2.01503,2.01519,2.01477,2.01477,3645876.0
2007-11-16 05:47:00,2.01471,2.01479,2.01466,2.01479,6346934.0
2007-11-16 05:48:00,2.01484,2.01484,2.01449,2.01449,8437444.0
2007-11-16 05:49:00,2.014,2.0146,2.014,2.01455,3418855.0
2007-11-16 05:50:00,2.0145,2.01453,2.01411,2.01411,8124107.0
2007-11-16 05:51:00,2.01395,2.01395,2.01365,2.01365,6862400.0
2007-11-16 05:52:00,2.01359,2.01403,2.01353,2.01403,9812777.0
2007-11-16 05:53:00,2.01402,2.01412,2.01385,2.01395,4155349.0
2007-11-16 05:54:00,2.01394,2.01394,2.01341,2.01341,12224541.0
2007-11-16 05:55:00,2.01373,2.01393,2.01373,2.01378,7465721.0
2007-11-16 05:56:00,2.01361,2.01361,2.01327,2.01327,1658088.0
2007-11-16 05:57:00,2.01351,2.01416,2.01351,2.01416,4029635.0
2007-11-16 05:58:00,2.01419,2.01419,2.01384,2.01384,16845556.0
2007-11-16 05:59:00,2.01386,2.01386,2.01374,2.01374,4301798.0
2007-11-16 06:00:00,2.01375,2.01383,2.01355,2.01375,4740203.0
2007-11-16 06:01:00,2.01365,2.01365,2.01341,2.01341,4139702.0
2007-11-16 06:02:00,2.01341,2.01408,2.01337,2.01408,7101944.0
2007-11-16 06:03:00,2.01408,2.01423,2.01405,2.01405,2224542.0
2007-11-16 06:04:00,2.01411,2.01411,2.01396,2.01396,8299504.0
2007-11-16 06:05:00,2.01401,2.01415,2.01399,2.0141,5985696.0
2007-11-16 06:06:00,2.0143,2.01437,2.01408,2.01408,1493242.0
2007-11-16 06:07:00,2.01404,2.01408,2.01372,2.01372,10722232.0
2007-11-16 06:08:00,2.0135,2.01357,2.01334,2.01357,8306061.0
2007-11-16 06:09:00,2.01363,2.01383,2.01363,2.01367,10138642.0
2007-11-16 06:10:00,2.01356,2.01358,2.01349,2.01357,5958441.0
2007-11-16 06:11:00,2.01351,2.01351,2.01326,2.01338,7968321.0
2007-11-16 06:12:00,2.01338,2.0134,2.01335,2.01336,14476394.0
2007-11-16 06:13:00,2.01334,2.01334,2.01325,2.0133,2616890.0
2007-11-16 06:14:00,2.01332,2.01332,2.01292,2.01308,6502261.0
2007-11-16 06:15:00,2.01303,2.01317,2.0129,2.01302,3228108.0
2007-11-16 06:16:00,2.01304,2.01307,2.01285,2.01285,4426779.0
2007-11-16 06:17:00,2.01264,2.01264,2.0123,2.01234,6710091.0
2007-11-16 06:18:00,2.01229,2.01229,2.01191,2.01191,11217865.0
2007-11-16 06:19:00,2.01186,2.01197,2.01173,2.01197,4293043.0
2007-11-16 06:20:00,2.01198,2.01205,2.01196,2.01196,6020315.0
2007-11-16 06:21:00,2.01206,2.01235,2.01206,2.01235,2698621.0
2007-11-16 06:22:00,2.0125,2.01273,2.01237,2.01273,3565741.0
2007-11-16 06:23:00,2.0127,2.0127,2.01253,2.01255,7738762.0
2007-11-16 06:24:00,2.01246,2.01288,2.01245,2.01288,9824511.0
2007-11-16 06:25:00,2.01306,2.01329,2.01294,2.01305,13826503.0
2007-11-16 06:26:00,2.01292,2.01296,2.01277,2.01279,6877508.0
2007-11-16 06:27:00,2.0128,2.01283,2.01272,2.01272,7100947.0
2007-11-16 06:28:00,2.01259,2.01259,2.01242,2.01254,1425135.0
2007-11-16 06:29:00,2.01243,2.01256,2.0123,2.01256,2569857.0
2007-11-16 06:30:00,2.01254,2.013,2.01254,2.013,4955498.0
2007-11-16 06:31:00,2.01317,2.01325,2.01312,2.01324,7558740.0
2007-11-16 06:32:00,2.01339,2.01387,2.01339,2.01363,18574703.0
2007-11-16 06:33:00,2.01354,2.01385,2.01316,2.01385,6772554.0
2007-11-16 06:34:00,2.01393,2.01393,2.0138,2.01382,3360731.0
2007-11-16 06:35:00,2.01399,2.01439,2.01399,2.01407,6660696.0
2007-11-16 06:36:00,2.01412,2.01417,2.01409,2.01412,12488263.0
2007-11-16 06:37:00,2.01407,2.01407,2.01377,2.01377,4279499.0
2007-11-16 06:38:00,2.01367,2.01371,2.01366,2.01369,9289046.0
2007-11-16 06:39:00,2.01363,2.01363,2.01317,2.01317,10854512.0
2007-11-16 06:40:00,2.01298,2.01312,2.01289,2.01289,36431119.0
2007-11-16 06:41:00,2.01296,2.01299,2.01275,2.01288,7472177.0
2007-11-16 06:42:00,2.01267,2.01267,2.01206,2.01206,14179913.0
2007-11-16 06:43:00,2.012,2.012,2.01179,2.01187,22034192.0
2007-11-16 06:44:00,2.01192,2.01197,2.01188,2.0119,21146220.0
2007-11-16 06:45:00,2.0119,2.01217,2.01183,2.01217,4767310.0
2007-11-16 06:46:00,2.01226,2.01226,2.01183,2.01223,2673024.0
2007-11-16 06:47:00,2.01223,2.01223,2.01207,2.01207,4805228.0
2007-11-16 06:48:00,2.0121,2.0121,2.0118,2.01188,5600072.0
2007-11-16 06:49:00,2.01192,2.01223,2.01184,2.01223,1297508.0
2007-11-16 06:50:00,2.01227,2.01247,2.01227,2.01234,12888837.0
2007-11-16 06:51:00,2.01241,2.01267,2.01241,2.01263,15136594.0
2007-11-16 06:52:00,2.01252,2.01252,2.01197,2.01197,5568331.0
2007-11-16 06:53:00,2.01188,2.0119,2.01164,2.0119,3702275.0
2007-11-16 06:54:00,2.01191,2.01193,2.01171,2.01193,8144356.0
2007-11-16 06:55:00,2.01196,2.01198,2.01171,2.01198,10153582.0
2007-11-16 06:56:00,2.012,2.012,2.01186,2.01187,7601620.0
2007-11-16 06:57:00,2.01181,2.01189,2.01149,2.01178,10729032.0
2007-11-16 06:58:00,2.01169,2.01169,2.01152,2.01154,5294033.0
2007-11-16 06:59:00,2.0115,2.01154,2.01139,2.01139,1748086.0
2007-11-16 07:00:00,2.01147,2.01156,2.01143,2.01143,1250834.0
2007-11-16 07:01:00,2.01147,2.01154,2.01146,2.01149,8405099.0
2007-11-16 07:02:00,2.0114,2.01165,2.0114,2.01148,7297318.0
2007-11-16 07:03:00,2.01159,2.01181,2.01159,2.01176,24040574.0
2007-11-16 07:04:00,2.0118,2.01208,2.0118,2.01194,825109.0
2007-11-16 07:05:00,2.01184,2.01184,2.01135,2.01176,5158216.0
2007-11-16 07:06:00,2.01176,2.01179,2.01165,2.01165,7101822.0
2007-11-16 07:07:00,2.01184,2.01204,2.01178,2.01178,9154188.0
2007-11-16 07:08:00,2.01148,2.01236,2.01148,2.01236,3389294.0
2007-11-16 07:09:00,2.0122,2.0122,2.01193,2.01193,9439094.0
2007-11-16 07:10:00,2.01194,2.01202,2.01186,2.01202,26497995.0
2007-11-16 07:11:00,2.01202,2.01222,2.01202,2.01221,23666065.0
2007-11-16 07:12:00,2.0123,2.01284,2.0123,2.01284,5910662.0
2007-11-16 07:13:00,2.01293,2.01314,2.01292,2.01314,5814190.0
2007-11-16 07:14:00,2.0131,2.01316,2.013,2.01315,1391005.0
2007-11-16 07:15:00,2.01312,2.01314,2.01297,2.01303,4053566.0
2007-11-16 07:16:00,2.01308,2.01308,2.01274,2.01279,1704686.0
2007-11-16 07:17:00,2.01276,2.01301,2.01269,2.01301,7330976.0
2007-11-16 07:18:00,2.01302,2.01304,2.01283,2.01304,3042931.0
2007-11-16 07:19:00,2.01318,2.0133,2.01318,2.0132,3672739.0
2007-11-16 07:20:00,2.01316,2.01317,2.01301,2.01316,2082590.0
2007-11-16 07:21:00,2.01307,2.01309,2.01282,2.01282,6597881.0
2007-11-16 07:22:00,2.01277,2.01294,2.01277,2.01288,3365966.0
2007-11-16 07:23:00,2.01291,2.01316,2.01291,2.01316,2758197.0
2007-11-16 07:24:00,2.01313,2.01318,2.01308,2.01318,5156922.0
2007-11-16 07:25:00,2.01334,2.01416,2.01334,2.01416,881076.0
2007-11-16 07:26:00,2.01436,2.01458,2.01436,2.01456,3609021.0
2007-11-16 07:27:00,2.01457,2.01464,2.01441,2.01445,3328729.0
2007-11-16 07:28:00,2.01438,2.01438,2.01406,2.01406,3058159.0
2007-11-16 07:29:00,2.01402,2.01416,2.01402,2.01408,2739233.0
2007-11-16 07:30:00,2.01419,2.01433,2.01409,2.01433,7924677.0
2007-11-16 07:31:00,2.0144,2.0144,2.01426,2.01432,15657647.0
2007-11-16 07:32:00,2.01426,2.01426,2.01393,2.01418,7348104.0
2007-11-16 07:33:00,2.01421,2.01445,2.01421,2.01445,4805563.0
2007-11-16 07:34:00,2.01437,2.01452,2.01437,2.01443,6317256.0
2007-11-16 07:35:00,2.01434,2.01434,2.01398,2.01398,15485156.0
2007-11-16 07:36:00,2.01393,2.01393,2.01371,2.0138,15346449.0
2007-11-16 07:37:00,2.0138,2.01387,2.0137,2.0137,3292162.0
2007-11-16 07:38:00,2.01377,2.01389,2.01377,2.01389,4808526.0
2007-11-16 07:39:00,2.01394,2.01408,2.01389,2.01408,10830950.0
2007-11-16 07:40:00,2.01407,2.01408,2.01389,2.01389,6301384.0
2007-11-16 07:41:00,2.01384,2.01391,2.0137,2.01391,3887555.0
2007-11-16 07:42:00,2.01403,2.01403,2.01351,2.01358,3600226.0
2007-11-16 07:43:00,2.01374,2.01386,2.01359,2.01359,4066734.0
2007-11-16 07:44:00,2.01335,2.01335,2.01306,2.01321,4253547.0
2007-11-16 07:45:00,2.0132,2.01324,2.01306,2.01306,29802674.0
2007-11-16 07:46:00,2.0131,2.01311,2.01288,2.01311,3932741.0
2007-11-16 07:47:00,2.01321,2.01325,2.01295,2.01295,20967743.0
2007-11-16 07:48:00,2.01292,2.01292,2.01272,2.01286,10354895.0
2007-11-16 07:49:00,2.01292,2.01309,2.01281,2.01309,2216813.0
2007-11-16 07:50:00,2.0133,2.0133,2.01314,2.01314,7129472.0
2007-11-16 07:51:00,2.01318,2.01322,2.01317,2.0132,1819194.0
2007-11-16 07:52:00,2.01314,2.01314,2.01294,2.01294,4755608.0
2007-11-16 07:53:00,2.01302,2.01305,2.0129,2.01305,20334446.0
2007-11-16 07:54:00,2.01303,2.01319,2.01291,2.01319,7037892.0
2007-11-16 07:55:00,2.01341,2.01358,2.01341,2.01356,5858188.0
2007-11-16 07:56:00,2.01363,2.01382,2.01359,2.01379,8255543.0
2007-11-16 07:57:00,2.01399,2.01451,2.01399,2.01451,1196629.0
2007-11-16 07:58:00,2.01452,2.01489,2.01452,2.01489,10647209.0
2007-11-16 07:59:00,2.01498,2.0154,2.01486,2.0154,17629995.0
2007-11-16 08:00:00,2.01546,2.01581,2.01543,2.01581,12478327.0
2007-11-16 08:01:00,2.01582,2.01614,2.01579,2.01613,16690360.0
2007-11-16 08:02:00,2.01587,2.01654,2.01587,2.01654,3900604.0
2007-11-16 08:03:00,2.01655,2.01691,2.01654,2.01691,2561670.0
2007-11-16 08:04:00,2.01691,2.0171,2.01686,2.01709,12806964.0
2007-11-16 08:05:00,2.0174,2.0174,2.01664,2.01664,3163223.0
2007-11-16 08:06:00,2.01656,2.01672,2.01643,2.01643,427867.0
2007-11-16 08:07:00,2.01633,2.01633,2.0149,2.0149,3821476.0
2007-11-16 08:08:00,2.01634,2.01646,2.01632,2.01646,3961224.0
2007-11-16 08:09:00,2.01649,2.01649,2.01624,2.0164,64406663.0
2007-11-16 08:10:00,2.01642,2.01667,2.01642,2.01667,8678461.0
2007-11-16 08:11:00,2.01675,2.01676,2.01622,2.01666,12464492.0
2007-11-16 08:12:00,2.01671,2.01671,2.01654,2.01658,4369461.0
2007-11-16 08:13:00,2.01664,2.01692,2.01659,2.01672,13436297.0
2007-11-16 08:14:00,2.0168,2.01697,2.01662,2.01697,2159606.0
2007-11-16 08:15:00,2.01712,2.01755,2.01712,2.01755,7894811.0
2007-11-16 08:16:00,2.01748,2.01801,2.01748,2.01801,3538521.0
2007-11-16 08:17:00,2.01803,2.01834,2.01803,2.0181,12231370.0
2007-11-16 08:18:00,2.01798,2.01798,2.01769,2.01784,3154286.0
2007-11-16 08:19:00,2.01776,2.01783,2.01769,2.01769,4605315.0
2007-11-16 08:20:00,2.0177,2.01773,2.01743,2.01743,8683214.0
2007-11-16 08:21:00,2.01737,2.01737,2.01687,2.01687,4745933.0
2007-11-16 08:22:00,2.01698,2.01699,2.01684,2.0169,2810386.0
2007-11-16 08:23:00,2.01687,2.01687,2.01646,2.01646,10791394.0
2007-11-16 08:24:00,2.01639,2.01639,2.01624,2.01631,9841614.0
2007-11-16 08:25:00,2.01637,2.0166,2.01629,2.01631,4761206.0
2007-11-16 08:26:00,2.01646,2.0167,2.01646,2.01666,3238530.0
2007-11-16 08:27:00,2.01677,2.01693,2.0166,2.0166,11485815.0
2007-11-16 08:28:00,2.0166,2.0166,2.01618,2.01618,1209337.0
2007-11-16 08:29:00,2.01617,2.01626,2.01601,2.01626,4272864.0
2007-11-16 08:30:00,2.01609,2.01609,2.01548,2.01555,39453199.0
2007-11-16 08:31:00,2.01564,2.01568,2.01548,2.01567,9254851.0
2007-11-16 08:32:00,2.01562,2.01563,2.01524,2.01524,8535846.0
2007-11-16 08:33:00,2.01524,2.01524,2.015,2.01507,12647549.0
2007-11-16 08:34:00,2.01515,2.01516,2.0151,2.01515,3022967.0
2007-11-16 08:35:00,2.01467,2.01557,2.01467,2.01557,3063148.0
2007-11-16 08:36:00,2.01566,2.01573,2.01562,2.01573,6066298.0
2007-11-16 08:37:00,2.01578,2.01581,2.01573,2.01581,11635692.0
2007-11-16 08:38:00,2.01589,2.01611,2.01584,2.01611,16230837.0
2007-11-16 08:39:00,2.01615,2.01622,2.01613,2.01614,6330059.0
2007-11-16 08:40:00,2.01602,2.01602,2.01563,2.01563,7942089.0
2007-11-16 08:41:00,2.01557,2.01557,2.0153,2.0153,5208840.0
2007-11-16 08:42:00,2.01529,2.01529,2.01472,2.01472,4146342.0
2007-11-16 08:43:00,2.01484,2.01506,2.01475,2.01503,4561306.0
2007-11-16 08:44:00,2.01504,2.01515,2.01468,2.01515,8078937.0
2007-11-16 08:45:00,2.01509,2.01509,2.01458,2.01458,2315223.0
2007-11-16 08:46:00,2.01436,2.01436,2.01393,2.01393,4997789.0
2007-11-16 08:47:00,2.0137,2.01405,2.01364,2.01405,29307125.0
2007-11-16 08:48:00,2.01422,2.01422,2.01413,2.01421,1394962.0
2007-11-16 08:49:00,2.01409,2.0141,2.01391,2.01402,3195734.0
2007-11-16 08:50:00,2.01392,2.01392,2.01373,2.01373,3018142.0
2007-11-16 08:51:00,2.01351,2.01351,2.01287,2.01287,11405872.0
2007-11-16 08:52:00,2.0129,2.01299,2.01279,2.01299,6948916.0
2007-11-16 08:53:00,2.01291,2.01294,2.01255,2.01279,4472242.0
2007-11-16 08:54:00,2.01272,2.01272,2.01093,2.01229,2904638.0
2007-11-16 08:55:00,2.01233,2.01299,2.01233,2.01299,11181145.0
2007-11-16 08:56:00,2.01344,2.01377,2.01344,2.01351,8639223.0
2007-11-16 08:57:00,2.01331,2.01339,2.01323,2.01338,3639621.0
2007-11-16 08:58:00,2.01356,2.01405,2.01356,2.01405,922890.0
2007-11-16 08:59:00,2.01429,2.01457,2.01423,2.01457,5011799.0
2007-11-16 09:00:00,2.01465,2.0149,2.01461,2.0149,2165271.0
2007-11-16 09:01:00,2.01487,2.01514,2.01487,2.01512,10832630.0
2007-11-16 09:02:00,2.01521,2.0155,2.01521,2.0155,7274181.0
2007-11-16 09:03:00,2.01547,2.01584,2.01547,2.01584,8466157.0
2007-11-16 09:04:00,2.01586,2.01622,2.01581,2.01622,6130526.0
2007-11-16 09:05:00,2.0159,2.0159,2.01542,2.01542,7279933.0
2007-11-16 09:06:00,2.01532,2.01535,2.01512,2.01535,9354967.0
2007-11-16 09:07:00,2.01555,2.01581,2.01555,2.01568,11602051.0
2007-11-16 09:08:00,2.0157,2.01585,2.01555,2.01585,27332656.0
2007-11-16 09:09:00,2.01593,2.01614,2.01584,2.01609,5541406.0
2007-11-16 09:10:00,2.0163,2.01721,2.0163,2.01721,11593013.0
2007-11-16 09:11:00,2.01751,2.01799,2.01743,2.01743,3020276.0
2007-11-16 09:12:00,2.01746,2.01746,2.01696,2.01697,4091012.0
2007-11-16 09:13:00,2.0168,2.0168,2.01627,2.01627,9061242.0
2007-11-16 09:14:00,2.0164,2.01659,2.01637,2.01638,10280437.0
2007-11-16 09:15:00,2.01645,2.01674,2.01645,2.01669,14102924.0
2007-11-16 09:16:00,2.01639,2.01677,2.01639,2.01657,8346642.0
2007-11-16 09:17:00,2.0165,2.0165,2.01609,2.01609,18947576.0
2007-11-16 09:18:00,2.01602,2.01631,2.01596,2.01631,2064590.0
2007-11-16 09:19:00,2.01618,2.01618,2.01528,2.01528,5492650.0
2007-11-16 09:20:00,2.01519,2.01519,2.01464,2.01464,8125823.0
2007-11-16 09:21:00,2.01439,2.01439,2.0141,2.01413,7528277.0
2007-11-16 09:22:00,2.01395,2.01401,2.0138,2.01381,2276113.0
2007-11-16 09:23:00,2.01377,2.01377,2.0133,2.01347,9203735.0
2007-11-16 09:24:00,2.01357,2.01376,2.01357,2.01376,5616899.0
2007-11-16 09:25:00,2.01383,2.01384,2.01364,2.01364,11471037.0
2007-11-16 09:26:00,2.01356,2.01401,2.01356,2.01401,3153031.0
2007-11-16 09:27:00,2.01409,2.0143,2.01401,2.0143,6271067.0
2007-11-16 09:28:00,2.01425,2.01441,2.01411,2.01441,10652266.0
2007-11-16 09:29:00,2.01447,2.01455,2.01421,2.01421,9342323.0
2007-11-16 09:30:00,2.01418,2.01439,2.01418,2.0143,6063573.0
2007-11-16 09:31:00,2.01427,2.01427,2.01394,2.01394,6032544.0
2007-11-16 09:32:00,2.01411,2.01428,2.0139,2.01428,4709238.0
2007-11-16 09:33:00,2.01431,2.01434,2.01412,2.01426,17392487.0
2007-11-16 09:34:00,2.01426,2.01448,2.01414,2.01448,4679689.0
2007-11-16 09:35:00,2.01446,2.01446,2.01415,2.01441,2394502.0
2007-11-16 09:36:00,2.01455,2.01495,2.01455,2.01495,31446597.0
2007-11-16 09:37:00,2.01487,2.01533,2.01483,2.01483,13226839.0
2007-11-16 09:38:00,2.01493,2.01526,2.01482,2.01526,8014207.0
2007-11-16 09:39:00,2.01521,2.01566,2.01521,2.01566,10189712.0
2007-11-16 09:40:00,2.01529,2.01538,2.01468,2.01468,17223426.0
2007-11-16 09:41:00,2.01439,2.01439,2.01381,2.01381,10075088.0
2007-11-16 09:42:00,2.01362,2.0138,2.01341,2.0138,7523139.0
2007-11-16 09:43:00,2.01401,2.01427,2.01401,2.0142,14398069.0
2007-11-16 09:44:00,2.01437,2.01474,2.01437,2.01442,5604803.0
2007-11-16 09:45:00,2.01439,2.01439,2.01362,2.01362,2012513.0
2007-11-16 09:46:00,2.01355,2.01362,2.0133,2.0133,14696837.0
2007-11-16 09:47:00,2.01328,2.01328,2.01288,2.01295,4943539.0
2007-11-16 09:48:00,2.01298,2.01298,2.01254,2.01254,8077362.0
2007-11-16 09:49:00,2.01262,2.01271,2.01233,2.01271,1964008.0
2007-11-16 09:50:00,2.01282,2.01298,2.01277,2.01293,3864356.0
2007-11-16 09:51:00,2.01293,2.01318,2.01279,2.01318,13372001.0
2007-11-16 09:52:00,2.01329,2.01342,2.01321,2.01342,4050696.0
2007-11-16 09:53:00,2.01344,2.01356,2.0134,2.01353,11202235.0
2007-11-16 09:54:00,2.01351,2.01351,2.01311,2.01311,10160235.0
2007-11-16 09:55:00,2.01309,2.01309,2.01271,2.01271,19384832.0
2007-11-16 09:56:00,2.0125,2.01292,2.01238,2.01292,2114155.0
2007-11-16 09:57:00,2.01304,2.01331,2.01304,2.0133,19761228.0
2007-11-16 09:58:00,2.01329,2.01336,2.01316,2.01319,2464426.0
2007-11-16 09:59:00,2.01327,2.01351,2.01327,2.01351,5774668.0
2007-11-16 10:00:00,2.01349,2.01349,2.01297,2.01297,5051920.0
2007-11-16 10:01:00,2.01281,2.01281,2.01242,2.01244,22261614.0
2007-11-16 10:02:00,2.0122,2.0122,2.01182,2.01182,20636508.0
2007-11-16 10:03:00,2.01187,2.01192,2.01044,2.01189,7316212.0
2007-11-16 10:04:00,2.01193,2.01205,2.01187,2.01187,5128760.0
2007-11-16 10:05:00,2.01195,2.01195,2.01176,2.01192,6023877.0
2007-11-16 10:06:00,2.0119,2.0119,2.01155,2.01155,3658254.0
2007-11-16 10:07:00,2.01126,2.01126,2.01073,2.01073,1139982.0
2007-11-16 10:08:00,2.01094,2.0111,2.01089,2.01103,2183251.0
2007-11-16 10:09:00,2.01099,2.01099,2.01011,2.01011,12252539.0
2007-11-16 10:10:00,2.01047,2.01097,2.01047,2.01097,2360213.0
2007-11-16 10:11:00,2.01125,2.01142,2.01066,2.01066,6858205.0
2007-11-16 10:12:00,2.01089,2.01089,2.01012,2.01012,4436185.0
2007-11-16 10:13:00,2.01016,2.01124,2.01016,2.01124,3536356.0
2007-11-16 10:14:00,2.0111,2.0111,2.01075,2.01075,8810500.0
2007-11-16 10:15:00,2.0107,2.01072,2.01013,2.01034,9187120.0
2007-11-16 10:16:00,2.01032,2.01032,2.01004,2.01005,1394814.0
2007-11-16 10:17:00,2.01002,2.01002,2.00975,2.00976,7499288.0
2007-11-16 10:18:00,2.00967,2.00967,2.0094,2.0094,2551188.0
2007-11-16 10:19:00,2.00938,2.00938,2.00912,2.00912,1732873.0
2007-11-16 10:20:00,2.00892,2.009,2.00882,2.00882,2703309.0
2007-11-16 10:21:00,2.00874,2.00877,2.00851,2.00861,13907635.0
2007-11-16 10:22:00,2.00845,2.00845,2.00804,2.00805,927896.0
2007-11-16 10:23:00,2.0081,2.00838,2.00784,2.00795,7695434.0
2007-11-16 10:24:00,2.00772,2.008,2.00759,2.008,19850991.0
2007-11-16 10:25:00,2.00814,2.0087,2.00814,2.0087,4007784.0
2007-11-16 10:26:00,2.0088,2.00887,2.00849,2.00849,6276455.0
2007-11-16 10:27:00,2.00828,2.00848,2.00812,2.00812,9504881.0
2007-11-16 10:28:00,2.0079,2.0079,2.00759,2.00763,2440927.0
2007-11-16 10:29:00,2.00751,2.0076,2.00742,2.0076,6075142.0
2007-11-16 10:30:00,2.00772,2.00794,2.00772,2.00787,2189638.0
2007-11-16 10:31:00,2.00789,2.00806,2.00787,2.00789,2690221.0
2007-11-16 10:32:00,2.00783,2.00783,2.00645,2.00651,6663350.0
2007-11-16 10:33:00,2.00658,2.00675,2.0065,2.0065,18813185.0
2007-11-16 10:34:00,2.00637,2.00662,2.00629,2.00662,5186619.0
2007-11-16 10:35:00,2.00668,2.00681,2.00658,2.0066,2161003.0
2007-11-16 10:36:00,2.00654,2.00654,2.0064,2.0064,4902869.0
2007-11-16 10:37:00,2.00638,2.00646,2.00615,2.00638,16946370.0
2007-11-16 10:38:00,2.00639,2.00639,2.00621,2.00625,11006670.0
2007-11-16 10:39:00,2.00622,2.00652,2.0062,2.00652,7624336.0
2007-11-16 10:40:00,2.00661,2.00716,2.00661,2.00716,1159753.0
2007-11-16 10:41:00,2.0071,2.00718,2.00698,2.00718,2391756.0
2007-11-16 10:42:00,2.00695,2.00695,2.00608,2.00608,10992859.0
2007-11-16 10:43:00,2.00576,2.00576,2.00547,2.00547,8083199.0
2007-11-16 10:44:00,2.00504,2.00504,2.00483,2.00498,11218636.0
2007-11-16 10:45:00,2.00485,2.00485,2.00303,2.00303,12333194.0
2007-11-16 10:46:00,2.00289,2.00324,2.00233,2.00233,8489327.0
2007-11-16 10:47:00,2.00205,2.00205,2.00171,2.00171,4795054.0
2007-11-16 10:48:00,2.00153,2.00227,2.00153,2.00217,3151543.0
2007-11-16 10:49:00,2.00203,2.00214,2.00176,2.00176,6581657.0
2007-11-16 10:50:00,2.00169,2.00175,2.00163,2.00172,4629721.0
2007-11-16 10:51:00,2.00167,2.00185,2.00164,2.00164,7276609.0
2007-11-16 10:52:00,2.00154,2.00154,2.00076,2.00076,12906215.0
2007-11-16 10:53:00,2.00075,2.00075,2.00026,2.00038,5035663.0
2007-11-16 10:54:00,2.00041,2.00042,2.00023,2.00042,7037177.0
2007-11-16 10:55:00,2.0005,2.00067,2.00033,2.00033,5955419.0
2007-11-16 10:56:00,2.00036,2.00073,2.00036,2.00061,8989330.0
2007-11-16 10:57:00,2.0008,2.00097,2.0008,2.00097,1931739.0
2007-11-16 10:58:00,2.0009,2.0009,2.00061,2.00064,10213384.0
2007-11-16 10:59:00,2.00058,2.00058,1.99971,1.99971,4892497.0
2007-11-16 11:00:00,1.99978,2.00078,1.99978,2.00078,245790.0
2007-11-16 11:01:00,2.00077,2.00119,2.00077,2.00113,10353982.0
2007-11-16 11:02:00,2.00103,2.00117,2.0008,2.0008,11578964.0
2007-11-16 11:03:00,2.00071,2.00074,2.00063,2.00063,10009219.0
2007-11-16 11:04:00,2.00083,2.00119,2.00075,2.00119,6351761.0
2007-11-16 11:05:00,2.00099,2.00099,2.00079,2.00084,36756573.0
2007-11-16 11:06:00,2.00094,2.00109,2.00088,2.00098,2883695.0
2007-11-16 11:07:00,2.00095,2.00095,2.00052,2.00055,5583414.0
2007-11-16 11:08:00,2.00079,2.00123,1.99961,2.00084,2353304.0
2007-11-16 11:09:00,2.00081,2.00084,2.00067,2.00078,1746381.0
2007-11-16 11:10:00,2.00084,2.00145,2.00084,2.00145,12772908.0
2007-11-16 11:11:00,2.00147,2.00172,2.00147,2.00172,3185340.0
2007-11-16 11:12:00,2.00173,2.0021,2.00165,2.00205,8352828.0
2007-11-16 11:13:00,2.00196,2.00215,2.00194,2.00215,21443724.0
2007-11-16 11:14:00,2.0022,2.00232,2.00217,2.00232,4876511.0
2007-11-16 11:15:00,2.00236,2.00257,2.00235,2.00253,7094675.0
2007-11-16 11:16:00,2.00291,2.00373,2.00291,2.00373,5449899.0
2007-11-16 11:17:00,2.00362,2.00396,2.00362,2.00367,11816299.0
2007-11-16 11:18:00,2.00362,2.00425,2.00362,2.00425,4068579.0
2007-11-16 11:19:00,2.00424,2.00436,2.00388,2.00388,28557221.0
2007-11-16 11:20:00,2.00385,2.00386,2.00359,2.00359,11173049.0
2007-11-16 11:21:00,2.00373,2.00403,2.00373,2.00403,4947847.0
2007-11-16 11:22:00,2.00414,2.00425,2.00399,2.00399,4085806.0
2007-11-16 11:23:00,2.0041,2.00419,2.00403,2.00419,10933499.0
2007-11-16 11:24:00,2.00413,2.00446,2.0039,2.00446,8621081.0
2007-11-16 11:25:00,2.00468,2.00484,2.00437,2.00445,1524092.0
2007-11-16 11:26:00,2.00439,2.0044,2.00395,2.00395,8058689.0
2007-11-16 11:27:00,2.00394,2.00421,2.00365,2.00421,6557669.0
2007-11-16 11:28:00,2.00412,2.00412,2.00387,2.00398,2449840.0
2007-11-16 11:29:00,2.00414,2.00443,2.00414,2.00434,5724462.0
2007-11-16 11:30:00,2.00441,2.00451,2.00439,2.00444,6815881.0
2007-11-16 11:31:00,2.00443,2.00446,2.00426,2.00426,2985299.0
2007-11-16 11:32:00,2.00419,2.00445,2.00412,2.00445,2691551.0
2007-11-16 11:33:00,2.00473,2.00508,2.00473,2.00486,7004519.0
2007-11-16 11:34:00,2.00488,2.00504,2.00488,2.00504,5069780.0
2007-11-16 11:35:00,2.00517,2.0053,2.00499,2.00513,14233895.0
2007-11-16 11:36:00,2.00514,2.00514,2.00422,2.00422,1902794.0
2007-11-16 11:37:00,2.00402,2.00402,2.0032,2.0032,5493080.0
2007-11-16 11:38:00,2.00298,2.00335,2.00293,2.00335,20063543.0
2007-11-16 11:39:00,2.00344,2.00344,2.00311,2.00311,6002289.0
2007-11-16 11:40:00,2.00317,2.00334,2.00317,2.00328,2238996.0
2007-11-16 11:41:00,2.00324,2.00324,2.00283,2.00283,24032928.0
2007-11-16 11:42:00,2.00297,2.00312,2.00288,2.00312,5650335.0
2007-11-16 11:43:00,2.00322,2.00341,2.00321,2.00321,2204113.0
2007-11-16 11:44:00,2.00328,2.00342,2.00323,2.00342,19021380.0
2007-11-16 11:45:00,2.0035,2.00377,2.0035,2.00355,6821338.0
2007-11-16 11:46:00,2.00334,2.0036,2.00334,2.0036,1385290.0
2007-11-16 11:47:00,2.00364,2.00367,2.00346,2.00346,8212561.0
2007-11-16 11:48:00,2.00342,2.0037,2.00342,2.0037,19673247.0
2007-11-16 11:49:00,2.00386,2.00462,2.00386,2.00462,1063071.0
2007-11-16 11:50:00,2.00446,2.00446,2.00429,2.00429,4423850.0
2007-11-16 11:51:00,2.00408,2.00408,2.00359,2.00365,13730232.0
2007-11-16 11:52:00,2.00378,2.00421,2.00378,2.00421,601532.0
2007-11-16 11:53:00,2.00432,2.00432,2.00417,2.00425,11664254.0
2007-11-16 11:54:00,2.00422,2.00469,2.00422,2.00469,9960560.0
2007-11-16 11:55:00,2.00466,2.00491,2.00466,2.00489,5195861.0
2007-11-16 11:56:00,2.00495,2.00526,2.00495,2.00526,12471091.0
2007-11-16 11:57:00,2.0051,2.00515,2.00504,2.00515,1902385.0
2007-11-16 11:58:00,2.00525,2.00599,2.00525,2.00599,2128906.0
2007-11-16 11:59:00,2.00604,2.00604,2.00577,2.00599,6026786.0
2007-11-16 12:00:00,2.00613,2.00663,2.00613,2.00663,34335041.0
2007-11-16 12:01:00,2.00687,2.00766,2.00687,2.00766,19309002.0
2007-11-16 12:02:00,2.00774,2.00802,2.00766,2.00767,7396967.0
2007-11-16 12:03:00,2.00758,2.00758,2.00687,2.00731,14892869.0
2007-11-16 12:04:00,2.0072,2.00728,2.00697,2.007,3188053.0
2007-11-16 12:05:00,2.00697,2.00697,2.00652,2.0066,5657626.0
2007-11-16 12:06:00,2.00653,2.00653,2.00619,2.00619,3592100.0
2007-11-16 12:07:00,2.00615,2.00617,2.00589,2.00589,23496729.0
2007-11-16 12:08:00,2.00572,2.00584,2.00558,2.00558,5577787.0
2007-11-16 12:09:00,2.00528,2.00531,2.00502,2.00531,4153240.0
2007-11-16 12:10:00,2.00555,2.00568,2.00533,2.00533,6831614.0
2007-11-16 12:11:00,2.00513,2.00566,2.00513,2.00566,7636038.0
2007-11-16 12:12:00,2.00573,2.00597,2.00569,2.00586,3051418.0
2007-11-16 12:13:00,2.00603,2.00653,2.00603,2.00638,9930845.0
2007-11-16 12:14:00,2.0062,2.00636,2.00613,2.0063,3601838.0
2007-11-16 12:15:00,2.00627,2.00627,2.00608,2.00608,18158556.0
2007-11-16 12:16:00,2.00608,2.00611,2.00596,2.00598,8366567.0
2007-11-16 12:17:00,2.00593,2.00596,2.00573,2.0059,17074849.0
2007-11-16 12:18:00,2.00594,2.00609,2.00583,2.00593,4317157.0
2007-11-16 12:19:00,2.00597,2.00597,2.00578,2.00578,7589362.0
2007-11-16 12:20:00,2.00572,2.00604,2.00572,2.00591,14079404.0
2007-11-16 12:21:00,2.0058,2.00583,2.00539,2.00562,6514488.0
2007-11-16 12:22:00,2.00536,2.00536,2.00486,2.00502,6926329.0
2007-11-16 12:23:00,2.00507,2.00529,2.00507,2.00528,6772121.0
2007-11-16 12:24:00,2.00516,2.00525,2.00469,2.00525,9471217.0
2007-11-16 12:25:00,2.0053,2.00542,2.00518,2.00528,3587394.0
2007-11-16 12:26:00,2.0052,2.0052,2.00494,2.00504,7391417.0
2007-11-16 12:27:00,2.0052,2.0052,2.00498,2.00501,4167879.0
2007-11-16 12:28:00,2.00497,2.005,2.00485,2.00495,457489.0
2007-11-16 12:29:00,2.00477,2.00477,2.00419,2.00419,6471274.0
2007-11-16 12:30:00,2.00418,2.00431,2.00418,2.00429,10183831.0
2007-11-16 12:31:00,2.00431,2.00438,2.00407,2.00407,4897020.0
2007-11-16 12:32:00,2.00399,2.00406,2.00385,2.00385,9828600.0
2007-11-16 12:33:00,2.0038,2.0038,2.0034,2.00348,7206391.0
2007-11-16 12:34:00,2.00331,2.00372,2.00331,2.00372,7075123.0
2007-11-16 12:35:00,2.00367,2.00396,2.00367,2.00396,19622062.0
2007-11-16 12:36:00,2.00407,2.00427,2.00396,2.00427,13108606.0
2007-11-16 12:37:00,2.00424,2.00431,2.00415,2.00427,3105905.0
2007-11-16 12:38:00,2.00417,2.00417,2.00382,2.00382,1509456.0
2007-11-16 12:39:00,2.00372,2.00372,2.00236,2.00256,5347895.0
2007-11-16 12:40:00,2.00261,2.00268,2.00223,2.00223,1613205.0
2007-11-16 12:41:00,2.00206,2.00206,2.00166,2.00169,4356312.0
2007-11-16 12:42:00,2.00176,2.00261,2.00176,2.00261,4577670.0
2007-11-16 12:43:00,2.00265,2.00265,2.00207,2.00207,5790326.0
2007-11-16 12:44:00,2.00193,2.00207,2.00178,2.00207,5014724.0
2007-11-16 12:45:00,2.00216,2.00221,2.00195,2.00195,6512339.0
2007-11-16 12:46:00,2.00191,2.00213,2.00187,2.00201,4231693.0
2007-11-16 12:47:00,2.00216,2.00267,2.00216,2.00267,6743726.0
2007-11-16 12:48:00,2.00274,2.00289,2.00244,2.00273,22662162.0
2007-11-16 12:49:00,2.00287,2.00333,2.00287,2.00333,2311520.0
2007-11-16 12:50:00,2.00327,2.00348,2.00294,2.00294,7662479.0
2007-11-16 12:51:00,2.00258,2.00292,2.00258,2.00272,2199776.0
2007-11-16 12:52:00,2.00249,2.00266,2.00249,2.00266,5928246.0
2007-11-16 12:53:00,2.00253,2.00281,2.0025,2.00281,16196731.0
2007-11-16 12:54:00,2.00285,2.00297,2.00242,2.00297,5594048.0
2007-11-16 12:55:00,2.00303,2.00321,2.00293,2.00321,3264643.0
2007-11-16 12:56:00,2.00326,2.00338,2.00325,2.00325,13816355.0
2007-11-16 12:57:00,2.00319,2.00323,2.00306,2.00306,6885034.0
2007-11-16 12:58:00,2.00309,2.00314,2.00283,2.00283,6667844.0
2007-11-16 12:59:00,2.00283,2.00307,2.00283,2.00298,6245741.0
2007-11-16 13:00:00,2.0031,2.0034,2.0031,2.0033,4793830.0
2007-11-16 13:01:00,2.0033,2.00334,2.00282,2.00282,26035387.0
2007-11-16 13:02:00,2.00276,2.00281,2.00266,2.00281,4957658.0
2007-11-16 13:03:00,2.00287,2.00322,2.00287,2.00314,8266220.0
2007-11-16 13:04:00,2.00307,2.00309,2.00274,2.00274,7242135.0
2007-11-16 13:05:00,2.00277,2.0032,2.00277,2.0032,3253353.0
2007-11-16 13:06:00,2.00327,2.00338,2.00326,2.00333,2542312.0
2007-11-16 13:07:00,2.00343,2.00343,2.00324,2.00341,2705131.0
2007-11-16 13:08:00,2.00325,2.00325,2.003,2.00318,2411800.0
2007-11-16 13:09:00,2.00302,2.00339,2.00302,2.00339,11958895.0
2007-11-16 13:10:00,2.00338,2.00355,2.00338,2.00343,8781539.0
2007-11-16 13:11:00,2.00342,2.0036,2.00342,2.0036,1936992.0
2007-11-16 13:12:00,2.00366,2.0038,2.00366,2.0038,10755190.0
2007-11-16 13:13:00,2.00377,2.00377,2.00361,2.00371,27130380.0
2007-11-16 13:14:00,2.00376,2.00389,2.00363,2.00389,3795256.0
2007-11-16 13:15:00,2.00404,2.00486,2.00404,2.00486,7556084.0
2007-11-16 13:16:00,2.00493,2.00509,2.00465,2.00465,19845380.0
2007-11-16 13:17:00,2.00449,2.00489,2.00449,2.00489,9220766.0
2007-11-16 13:18:00,2.00493,2.00507,2.00469,2.00507,10724689.0
2007-11-16 13:19:00,2.00533,2.00546,2.00522,2.00522,4993576.0
2007-11-16 13:20:00,2.00543,2.0061,2.00543,2.0061,7984494.0
2007-11-16 13:21:00,2.00609,2.00609,2.00543,2.00543,3501606.0
2007-11-16 13:22:00,2.0054,2.0054,2.00519,2.00519,4868320.0
2007-11-16 13:23:00,2.00523,2.00548,2.00508,2.00529,11586742.0
2007-11-16 13:24:00,2.00532,2.00538,2.00504,2.00538,493207.0
2007-11-16 13:25:00,2.00535,2.00535,2.00526,2.00526,7241696.0
2007-11-16 13:26:00,2.00517,2.00517,2.0048,2.0048,22756166.0
2007-11-16 13:27:00,2.00474,2.00474,2.00432,2.00462,12593584.0
2007-11-16 13:28:00,2.00476,2.00538,2.00476,2.00538,15966878.0
2007-11-16 13:29:00,2.00537,2.00537,2.00465,2.00465,5420780.0
2007-11-16 13:30:00,2.0044,2.0044,2.00377,2.00377,12147234.0
2007-11-16 13:31:00,2.00385,2.00394,2.00374,2.00378,23560819.0
2007-11-16 13:32:00,2.0037,2.00395,2.0037,2.00376,3320339.0
2007-11-16 13:33:00,2.00383,2.00394,2.00378,2.00387,12453263.0
2007-11-16 13:34:00,2.00357,2.00394,2.00357,2.00363,3581353.0
2007-11-16 13:35:00,2.0035,2.0035,2.00293,2.00293,12843070.0
2007-11-16 13:36:00,2.00296,2.00305,2.00284,2.00305,2303342.0
2007-11-16 13:37:00,2.00307,2.00325,2.00239,2.00239,17521970.0
2007-11-16 13:38:00,2.00275,2.00281,2.00273,2.00273,6517934.0
2007-11-16 13:39:00,2.00267,2.00267,2.00249,2.00249,6538444.0
2007-11-16 13:40:00,2.0027,2.00282,2.00263,2.00268,3408103.0
2007-11-16 13:41:00,2.00274,2.00293,2.00267,2.00267,5510459.0
2007-11-16 13:42:00,2.00264,2.00288,2.00244,2.00244,2198658.0
2007-11-16 13:43:00,2.00226,2.00226,2.00202,2.00208,3315142.0
2007-11-16 13:44:00,2.00212,2.00247,2.00212,2.00247,6755366.0
2007-11-16 13:45:00,2.00245,2.00255,2.00241,2.00246,5422998.0
2007-11-16 13:46:00,2.00266,2.00301,2.00266,2.00287,11019730.0
2007-11-16 13:47:00,2.00291,2.00291,2.00278,2.00278,4333182.0
2007-11-16 13:48:00,2.00265,2.00283,2.0026,2.00283,2951983.0
2007-11-16 13:49:00,2.0027,2.0027,2.00236,2.00236,4158319.0
2007-11-16 13:50:00,2.00219,2.00219,2.00186,2.00186,9908595.0
2007-11-16 13:51:00,2.00177,2.00189,2.00161,2.00189,12024170.0
2007-11-16 13:52:00,2.00165,2.00209,2.00165,2.00187,18901620.0
2007-11-16 13:53:00,2.00169,2.00169,2.00144,2.00157,6042051.0
2007-11-16 13:54:00,2.00166,2.00194,2.00166,2.00187,4218611.0
2007-11-16 13:55:00,2.00187,2.00193,2.0018,2.00185,9011724.0
2007-11-16 13:56:00,2.00177,2.00177,2.00102,2.00102,6388524.0
2007-11-16 13:57:00,2.00104,2.00104,2.00071,2.00086,3210867.0
2007-11-16 13:58:00,2.00053,2.00062,2.0002,2.0002,7841087.0
2007-11-16 13:59:00,2.00052,2.001,2.00052,2.001,4161111.0
2007-11-16 14:00:00,2.0007,2.0007,2.00006,2.00011,4256459.0
2007-11-16 14:01:00,1.99994,2.00007,1.99864,1.99976,5126949.0
2007-11-16 14:02:00,1.99974,1.99974,1.9995,1.9995,6311524.0
2007-11-16 14:03:00,1.99932,1.99948,1.99931,1.99948,10681089.0
2007-11-16 14:04:00,1.99975,1.99987,1.99972,1.99987,3617684.0
2007-11-16 14:05:00,1.99994,2.00095,1.99994,2.00095,11628266.0
2007-11-16 14:06:00,2.001,2.00138,2.001,2.00138,4581461.0
2007-11-16 14:07:00,2.00148,2.00183,2.00148,2.00183,8577828.0
2007-11-16 14:08:00,2.00184,2.00218,2.00184,2.00218,6934359.0
2007-11-16 14:09:00,2.0022,2.0022,2.00188,2.00188,4165250.0
2007-11-16 14:10:00,2.00184,2.00184,2.00165,2.00169,7430908.0
2007-11-16 14:11:00,2.00145,2.00145,2.00105,2.00128,14421836.0
2007-11-16 14:12:00,2.0013,2.00168,2.00126,2.00126,3515748.0
2007-11-16 14:13:00,2.00137,2.00137,2.00106,2.00106,30376460.0
2007-11-16 14:14:00,2.00102,2.00102,2.00066,2.00066,6441440.0
2007-11-16 14:15:00,2.0006,2.0006,2.00028,2.00032,20092091.0
2007-11-16 14:16:00,2.00023,2.00024,1.99992,1.99992,2438681.0
2007-11-16 14:17:00,1.9999,1.99991,1.99952,1.99962,7411359.0
2007-11-16 14:18:00,1.9995,1.99969,1.99931,1.99935,2340792.0
2007-11-16 14:19:00,1.99919,1.99924,1.99904,1.99924,5505063.0
2007-11-16 14:20:00,1.99934,1.99957,1.99907,1.99957,5753551.0
2007-11-16 14:21:00,1.9996,1.99963,1.99916,1.99922,2583672.0
2007-11-16 14:22:00,1.99911,1.99941,1.99882,1.99941,4017193.0
2007-11-16 14:23:00,1.99937,1.99937,1.99913,1.99913,9867792.0
2007-11-16 14:24:00,1.99915,1.99972,1.99915,1.99972,5461919.0
2007-11-16 14:25:00,2.00005,2.00012,1.99986,1.99988,2804432.0
2007-11-16 14:26:00,1.99982,1.99982,1.9995,1.9995,3877096.0
2007-11-16 14:27:00,1.99945,1.99947,1.99905,1.99905,14172165.0
2007-11-16 14:28:00,1.99904,1.99904,1.99875,1.99875,5431683.0
2007-11-16 14:29:00,1.99864,1.99866,1.99839,1.99845,3119457.0
2007-11-16 14:30:00,1.99846,1.99846,1.99799,1.99824,7983566.0
2007-11-16 14:31:00,1.99841,1.99855,1.99841,1.99841,5375914.0
2007-11-16 14:32:00,1.99834,1.99859,1.99824,1.9984,9373270.0
2007-11-16 14:33:00,1.99853,1.99865,1.99822,1.99822,4061598.0
2007-11-16 14:34:00,1.99808,1.99825,1.99808,1.99825,3098114.0
2007-11-16 14:35:00,1.99839,1.99849,1.99822,1.99849,10768184.0
2007-11-16 14:36:00,1.99865,1.99887,1.99865,1.99887,5173165.0
2007-11-16 14:37:00,1.99869,1.99869,1.998,1.99806,4184420.0
2007-11-16 14:38:00,1.99802,1.99802,1.99761,1.99761,4271722.0
2007-11-16 14:39:00,1.99771,1.99771,1.99736,1.99736,9302346.0
2007-11-16 14:40:00,1.99732,1.99732,1.99696,1.99696,6327277.0
2007-11-16 14:41:00,1.99704,1.99704,1.9967,1.9967,8551758.0
2007-11-16 14:42:00,1.99664,1.99664,1.99636,1.99636,6299138.0
2007-11-16 14:43:00,1.99634,1.99637,1.996,1.996,9706154.0
2007-11-16 14:44:00,1.99596,1.99596,1.99562,1.99562,5374464.0
2007-11-16 14:45:00,1.99568,1.99568,1.99519,1.99543,10196698.0
2007-11-16 14:46:00,1.99575,1.99599,1.99572,1.99572,11510895.0
2007-11-16 14:47:00,1.9957,1.99574,1.99545,1.99546,6808935.0
2007-11-16 14:48:00,1.99536,1.99536,1.99526,1.99529,20329063.0
2007-11-16 14:49:00,1.99533,1.9955,1.99527,1.9955,12674698.0
2007-11-16 14:50:00,1.99548,1.99548,1.99526,1.9954,1703056.0
2007-11-16 14:51:00,1.99541,1.99541,1.99474,1.99485,20099271.0
2007-11-16 14:52:00,1.99467,1.99467,1.99437,1.99443,3195090.0
2007-11-16 14:53:00,1.99439,1.99439,1.99406,1.99407,5645898.0
2007-11-16 14:54:00,1.99402,1.99402,1.99373,1.99373,16155404.0
2007-11-16 14:55:00,1.99377,1.99377,1.99323,1.99323,3222405.0
2007-11-16 14:56:00,1.99325,1.9935,1.99286,1.99286,6735497.0
2007-11-16 14:57:00,1.99289,1.99307,1.99277,1.99307,4812224.0
2007-11-16 14:58:00,1.99311,1.99353,1.99311,1.99349,5427340.0
2007-11-16 14:59:00,1.99357,1.99381,1.99355,1.99376,2608724.0
2007-11-16 15:00:00,1.99382,1.99388,1.99369,1.99388,3674440.0
2007-11-16 15:01:00,1.99383,1.99418,1.99382,1.99418,4393629.0
2007-11-16 15:02:00,1.9942,1.9942,1.99382,1.99397,3160280.0
2007-11-16 15:03:00,1.99403,1.99412,1.99384,1.99395,10775175.0
2007-11-16 15:04:00,1.99379,1.99379,1.99348,1.99348,8664161.0
2007-11-16 15:05:00,1.99341,1.9937,1.99341,1.9937,1227469.0
2007-11-16 15:06:00,1.99386,1.99417,1.99386,1.9939,5113574.0
2007-11-16 15:07:00,1.994,1.99458,1.994,1.99457,5183836.0
2007-11-16 15:08:00,1.99468,1.99486,1.99464,1.99482,6337025.0
2007-11-16 15:09:00,1.99499,1.99528,1.99499,1.99505,4970317.0
2007-11-16 15:10:00,1.99495,1.99517,1.99456,1.99517,6287767.0
2007-11-16 15:11:00,1.99533,1.9965,1.99533,1.9965,8776727.0
2007-11-16 15:12:00,1.99669,1.99751,1.99669,1.99751,21387222.0
2007-11-16 15:13:00,1.99756,1.99799,1.99756,1.99761,5100898.0
2007-11-16 15:14:00,1.99771,1.99771,1.99741,1.99741,2267643.0
2007-11-16 15:15:00,1.99733,1.99733,1.99696,1.99696,3413314.0
2007-11-16 15:16:00,1.99702,1.99702,1.99678,1.99678,1517919.0
2007-11-16 15:17:00,1.99666,1.99668,1.99621,1.99659,6503595.0
2007-11-16 15:18:00,1.99684,1.99727,1.99684,1.99725,2615898.0
2007-11-16 15:19:00,1.99729,1.99801,1.99725,1.99801,3990618.0
2007-11-16 15:20:00,1.99811,1.99828,1.99804,1.99804,7376415.0
2007-11-16 15:21:00,1.99787,1.99796,1.9978,1.99782,14069039.0
2007-11-16 15:22:00,1.99807,1.99906,1.99807,1.99906,2040965.0
2007-11-16 15:23:00,1.99929,1.99982,1.99928,1.99982,5369549.0
2007-11-16 15:24:00,1.99997,2.00023,1.99997,2.00023,1696827.0
2007-11-16 15:25:00,2.00028,2.0006,2.00028,2.0006,5046047.0
2007-11-16 15:26:00,2.00073,2.00073,2.00017,2.00017,3858943.0
2007-11-16 15:27:00,2.00015,2.00017,2.0,2.0,27975260.0
2007-11-16 15:28:00,2.00007,2.00057,2.00007,2.00057,7298875.0
2007-11-16 15:29:00,2.00031,2.00091,2.00031,2.00091,1031027.0
2007-11-16 15:30:00,2.00097,2.00153,2.00097,2.0013,1707987.0
2007-11-16 15:31:00,2.00131,2.00158,2.00131,2.00151,24594716.0
2007-11-16 15:32:00,2.00162,2.00184,2.0014,2.0014,5903098.0
2007-11-16 15:33:00,2.00149,2.00217,2.00149,2.00217,12164574.0
2007-11-16 15:34:00,2.00227,2.00238,2.00209,2.00225,10647276.0
2007-11-16 15:35:00,2.00245,2.00306,2.00245,2.00306,15340817.0
2007-11-16 15:36:00,2.00313,2.00356,2.00313,2.00356,16162699.0
2007-11-16 15:37:00,2.00358,2.00404,2.00352,2.00403,24986976.0
2007-11-16 15:38:00,2.00423,2.00432,2.00398,2.00398,1017586.0
2007-11-16 15:39:00,2.00388,2.0042,2.00388,2.00393,3760885.0
2007-11-16 15:40:00,2.00381,2.00383,2.00345,2.00345,61514481.0
2007-11-16 15:41:00,2.00343,2.00344,2.00292,2.00304,2924834.0
2007-11-16 15:42:00,2.00291,2.00291,2.00272,2.00278,8050235.0
2007-11-16 15:43:00,2.00259,2.00259,2.00213,2.00213,6838517.0
2007-11-16 15:44:00,2.00222,2.00235,2.00205,2.00205,5173090.0
2007-11-16 15:45:00,2.00188,2.00198,2.00156,2.00156,25654340.0
2007-11-16 15:46:00,2.00169,2.00172,2.0013,2.00163,10515602.0
2007-11-16 15:47:00,2.00158,2.00158,2.00147,2.00153,7275953.0
2007-11-16 15:48:00,2.00132,2.00141,2.00116,2.00141,6444740.0
2007-11-16 15:49:00,2.0013,2.0013,2.00068,2.00069,5332614.0
2007-11-16 15:50:00,2.0006,2.0006,1.99963,1.99963,2025813.0
2007-11-16 15:51:00,1.99967,1.99967,1.99937,1.99937,6094701.0
2007-11-16 15:52:00,1.99939,1.99939,1.99895,1.99895,2060534.0
2007-11-16 15:53:00,1.99885,1.99911,1.99883,1.99908,6312138.0
2007-11-16 15:54:00,1.99923,1.99952,1.99923,1.99929,4989826.0
2007-11-16 15:55:00,1.99916,1.99916,1.99871,1.99871,5304881.0
2007-11-16 15:56:00,1.99882,1.99882,1.99831,1.99831,798394.0
2007-11-16 15:57:00,1.99831,1.99849,1.99831,1.99849,3048325.0
2007-11-16 15:58:00,1.9985,1.9986,1.99847,1.99852,17805339.0
2007-11-16 15:59:00,1.9984,1.9984,1.9978,1.9978,5789387.0
2007-11-16 16:00:00,1.99764,1.9981,1.99764,1.9981,12880964.0
2007-11-16 16:01:00,1.99814,1.99846,1.99814,1.99846,35422392.0
2007-11-16 16:02:00,1.99839,1.99891,1.99839,1.99891,7649254.0
2007-11-16 16:03:00,1.99888,1.99917,1.99881,1.99881,14733119.0
2007-11-16 16:04:00,1.99878,1.99878,1.99817,1.99827,3216836.0
2007-11-16 16:05:00,1.99822,1.99822,1.99791,1.99791,8612954.0
2007-11-16 16:06:00,1.99788,1.99788,1.99759,1.99759,3785271.0
2007-11-16 16:07:00,1.99755,1.99755,1.99707,1.99707,2043802.0
2007-11-16 16:08:00,1.9973,1.9974,1.99711,1.99728,1697078.0
2007-11-16 16:09:00,1.99737,1.99754,1.99733,1.99754,11179816.0
2007-11-16 16:10:00,1.99748,1.99798,1.99748,1.99792,917391.0
2007-11-16 16:11:00,1.99777,1.99777,1.99697,1.99697,18748639.0
2007-11-16 16:12:00,1.99698,1.99698,1.99666,1.99686,5975352.0
2007-11-16 16:13:00,1.99653,1.9973,1.99653,1.9973,6532644.0
2007-11-16 16:14:00,1.99734,1.99747,1.99728,1.99743,5693011.0
2007-11-16 16:15:00,1.99732,1.9974,1.99723,1.9973,4844844.0
2007-11-16 16:16:00,1.99743,1.99751,1.99737,1.99749,13734254.0
2007-11-16 16:17:00,1.99749,1.99767,1.99745,1.99745,17012184.0
2007-11-16 16:18:00,1.9977,1.99775,1.99763,1.99763,1127723.0
2007-11-16 16:19:00,1.99767,1.99778,1.99755,1.99767,27748908.0
2007-11-16 16:20:00,1.99774,1.99877,1.99744,1.99876,9093457.0
2007-11-16 16:21:00,1.99882,1.99912,1.99881,1.99912,4308538.0
2007-11-16 16:22:00,1.99911,1.99954,1.9991,1.99946,2913416.0
2007-11-16 16:23:00,1.99963,1.99996,1.99963,1.99996,3348970.0
2007-11-16 16:24:00,2.00004,2.00035,2.00004,2.00035,5778039.0
2007-11-16 16:25:00,2.00034,2.00093,2.00034,2.00093,9291218.0
2007-11-16 16:26:00,2.00096,2.00103,2.00084,2.00103,6983570.0
2007-11-16 16:27:00,2.00089,2.00089,2.00056,2.00056,3727948.0
2007-11-16 16:28:00,2.00058,2.00065,2.00041,2.00041,12663921.0
2007-11-16 16:29:00,2.00014,2.00014,1.99975,1.99991,6672717.0
2007-11-16 16:30:00,2.00001,2.00054,2.00001,2.00041,1120302.0
2007-11-16 16:31:00,2.00043,2.00043,1.99989,1.99991,23850141.0
2007-11-16 16:32:00,1.9999,2.00018,1.99988,2.00018,4764838.0
2007-11-16 16:33:00,1.99982,2.00034,1.99982,2.00025,8829803.0
2007-11-16 16:34:00,2.00027,2.00027,1.9999,1.9999,7358103.0
2007-11-16 16:35:00,1.99993,1.99995,1.99971,1.99995,9212235.0
2007-11-16 16:36:00,2.00014,2.0003,2.00014,2.0003,2556370.0
2007-11-16 16:37:00,2.00045,2.00067,2.00045,2.00045,18238641.0
2007-11-16 16:38:00,2.00044,2.00071,2.00044,2.00071,5078577.0
2007-11-16 16:39:00,2.0006,2.00077,2.00044,2.00077,2986271.0
2007-11-16 16:40:00,2.00077,2.0013,2.00065,2.0013,16457526.0
2007-11-16 16:41:00,2.00138,2.00166,2.00138,2.00166,19218056.0
2007-11-16 16:42:00,2.00159,2.00182,2.00159,2.00177,14857261.0
2007-11-16 16:43:00,2.00153,2.00183,2.00146,2.00183,12215552.0
2007-11-16 16:44:00,2.00202,2.0024,2.00199,2.00199,3466529.0
2007-11-16 16:45:00,2.00172,2.00172,2.00128,2.00161,12834642.0
2007-11-16 16:46:00,2.0016,2.0016,2.00113,2.00115,15790594.0
2007-11-16 16:47:00,2.00091,2.00093,2.00075,2.00093,10985797.0
2007-11-16 16:48:00,2.00118,2.00154,2.00118,2.00154,692065.0
2007-11-16 16:49:00,2.00154,2.00155,2.00136,2.00148,4289061.0
2007-11-16 16:50:00,2.00146,2.00152,2.00107,2.00152,13661896.0
2007-11-16 16:51:00,2.00156,2.00175,2.00156,2.00166,2470423.0
2007-11-16 16:52:00,2.00169,2.00194,2.00169,2.00192,8642961.0
2007-11-16 16:53:00,2.00192,2.00204,2.00186,2.002,7246529.0
2007-11-16 16:54:00,2.0022,2.00253,2.0022,2.00232,6810535.0
2007-11-16 16:55:00,2.00242,2.00248,2.00242,2.00248,14186842.0
2007-11-16 16:56:00,2.00245,2.00245,2.00205,2.00205,6616336.0
2007-11-16 16:57:00,2.00184,2.00222,2.00184,2.00222,4245600.0
2007-11-16 16:58:00,2.00222,2.00222,2.00202,2.00213,5342510.0
2007-11-16 16:59:00,2.00232,2.0026,2.00232,2.0026,15387239.0
2007-11-16 17:00:00,2.00291,2.00291,2.00238,2.00241,13747714.0
2007-11-16 17:01:00,2.00259,2.00307,2.00259,2.00307,1532581.0
2007-11-16 17:02:00,2.00321,2.00368,2.00314,2.00368,11025999.0
2007-11-16 17:03:00,2.0036,2.0036,2.00338,2.00343,9166730.0
2007-11-16 17:04:00,2.00351,2.00403,2.00351,2.00403,6595015.0
2007-11-16 17:05:00,2.00404,2.00427,2.00404,2.00421,17097134.0
2007-11-16 17:06:00,2.00395,2.0045,2.00395,2.0045,3596104.0
2007-11-16 17:07:00,2.00442,2.00501,2.00442,2.00501,16801595.0
2007-11-16 17:08:00,2.00524,2.00576,2.00524,2.00576,9493372.0
2007-11-16 17:09:00,2.00598,2.00652,2.00598,2.00651,2282812.0
2007-11-16 17:10:00,2.00631,2.00631,2.00557,2.00557,4235755.0
2007-11-16 17:11:00,2.00527,2.00531,2.00518,2.00531,4644439.0
2007-11-16 17:12:00,2.0053,2.00574,2.00517,2.00574,1611152.0
2007-11-16 17:13:00,2.00578,2.00578,2.00519,2.0053,5256974.0
2007-11-16 17:14:00,2.0052,2.00523,2.00491,2.00523,4032090.0
2007-11-16 17:15:00,2.00515,2.00531,2.00515,2.00517,16558509.0
2007-11-16 17:16:00,2.00502,2.00502,2.00434,2.00434,1624992.0
2007-11-16 17:17:00,2.00419,2.00422,2.00396,2.00408,1308474.0
2007-11-16 17:18:00,2.00404,2.00421,2.00398,2.00421,6308614.0
2007-11-16 17:19:00,2.0041,2.0041,2.00371,2.00378,5431875.0
2007-11-16 17:20:00,2.00379,2.00381,2.00365,2.00366,5427510.0
2007-11-16 17:21:00,2.00348,2.00348,2.00297,2.00297,3841181.0
2007-11-16 17:22:00,2.00313,2.0039,2.00313,2.0039,5708347.0
2007-11-16 17:23:00,2.00412,2.00486,2.00412,2.00486,10117070.0
2007-11-16 17:24:00,2.00491,2.00526,2.00491,2.00509,4581824.0
2007-11-16 17:25:00,2.0051,2.00528,2.00501,2.00501,21437518.0
2007-11-16 17:26:00,2.00469,2.00469,2.00444,2.00447,6935277.0
2007-11-16 17:27:00,2.00426,2.00426,2.00385,2.00389,9496289.0
2007-11-16 17:28:00,2.00371,2.00372,2.00339,2.0034,6091638.0
2007-11-16 17:29:00,2.00356,2.00356,2.00343,2.00343,11803374.0
2007-11-16 17:30:00,2.00337,2.00337,2.00287,2.00287,7034701.0
2007-11-16 17:31:00,2.00272,2.00294,2.00242,2.00294,3106207.0
2007-11-16 17:32:00,2.00319,2.00358,2.00319,2.00358,10763703.0
2007-11-16 17:33:00,2.00372,2.00425,2.00372,2.00425,11763861.0
2007-11-16 17:34:00,2.00431,2.00445,2.00421,2.00445,3281242.0
2007-11-16 17:35:00,2.00436,2.00436,2.00365,2.00365,25821024.0
2007-11-16 17:36:00,2.00355,2.00368,2.00331,2.00356,5439733.0
2007-11-16 17:37:00,2.00359,2.00376,2.00343,2.00376,12712533.0
2007-11-16 17:38:00,2.00382,2.00382,2.00348,2.00348,6929938.0
2007-11-16 17:39:00,2.00321,2.00326,2.0031,2.00325,3880873.0
2007-11-16 17:40:00,2.00322,2.00322,2.00293,2.00293,4505697.0
2007-11-16 17:41:00,2.003,2.003,2.00259,2.00271,9083926.0
2007-11-16 17:42:00,2.00269,2.00284,2.00263,2.00284,5899450.0
2007-11-16 17:43:00,2.00296,2.003,2.00286,2.00292,8669094.0
2007-11-16 17:44:00,2.00294,2.00324,2.00287,2.00324,7697941.0
2007-11-16 17:45:00,2.00316,2.00336,2.00316,2.00336,5829160.0
2007-11-16 17:46:00,2.00342,2.00366,2.00342,2.00356,998976.0
2007-11-16 17:47:00,2.00377,2.00404,2.00375,2.00404,10549669.0
2007-11-16 17:48:00,2.00407,2.00407,2.00245,2.00348,10062990.0
2007-11-16 17:49:00,2.00343,2.00343,2.0027,2.0027,15417352.0
2007-11-16 17:50:00,2.00291,2.00293,2.00275,2.00277,2610035.0
2007-11-16 17:51:00,2.00273,2.00273,2.00245,2.00249,6616533.0
2007-11-16 17:52:00,2.00235,2.00246,2.00211,2.00214,5687517.0
2007-11-16 17:53:00,2.00207,2.00207,2.00184,2.00184,2370212.0
2007-11-16 17:54:00,2.00182,2.00182,2.00139,2.00143,4811602.0
2007-11-16 17:55:00,2.00145,2.00145,2.00112,2.00118,4251160.0
2007-11-16 17:56:00,2.00106,2.0011,2.00071,2.00071,3579243.0
2007-11-16 17:57:00,2.00069,2.00073,2.00054,2.00054,6672671.0
2007-11-16 17:58:00,2.00031,2.00043,2.00016,2.00016,3142027.0
2007-11-16 17:59:00,2.00016,2.00016,1.99988,1.99988,4139305.0
2007-11-16 18:00:00,1.99981,1.99981,1.99937,1.99945,6749830.0
2007-11-16 18:01:00,1.99951,1.99951,1.99923,1.99923,7987965.0
2007-11-16 18:02:00,1.99922,1.99922,1.99875,1.99875,5012212.0
2007-11-16 18:03:00,1.99889,1.99889,1.99865,1.99865,3757247.0
2007-11-16 18:04:00,1.99858,1.99858,1.99833,1.99835,14173300.0
2007-11-16 18:05:00,1.99833,1.99833,1.9981,1.9981,2042133.0
2007-11-16 18:06:00,1.99797,1.99797,1.99776,1.99777,3994369.0
2007-11-16 18:07:00,1.99768,1.99768,1.9973,1.99736,7862858.0
2007-11-16 18:08:00,1.99728,1.99728,1.99687,1.99693,6768225.0
2007-11-16 18:09:00,1.99702,1.99702,1.99659,1.99659,13222703.0
2007-11-16 18:10:00,1.9966,1.9966,1.99614,1.99614,15149465.0
2007-11-16 18:11:00,1.99634,1.99671,1.99634,1.99641,15888554.0
2007-11-16 18:12:00,1.99636,1.99646,1.99632,1.99639,30944243.0
2007-11-16 18:13:00,1.99648,1.99648,1.99595,1.99595,11175287.0
2007-11-16 18:14:00,1.99574,1.99574,1.99512,1.99512,2472782.0
2007-11-16 18:15:00,1.99504,1.99525,1.99491,1.9952,4916999.0
2007-11-16 18:16:00,1.99538,1.99581,1.99538,1.99581,3881023.0
2007-11-16 18:17:00,1.99586,1.99586,1.99572,1.99586,5047358.0
2007-11-16 18:18:00,1.99585,1.99585,1.9956,1.9956,10624860.0
2007-11-16 18:19:00,1.99546,1.99546,1.9943,1.9943,14089174.0
2007-11-16 18:20:00,1.99453,1.99453,1.99414,1.99414,9296917.0
2007-11-16 18:21:00,1.99406,1.99406,1.99357,1.99357,16382972.0
2007-11-16 18:22:00,1.99357,1.99375,1.99357,1.99364,11858134.0
2007-11-16 18:23:00,1.99392,1.99424,1.99391,1.99424,2219891.0
2007-11-16 18:24:00,1.99444,1.99515,1.99444,1.99515,4616366.0
2007-11-16 18:25:00,1.99518,1.99526,1.99494,1.99497,7836306.0
2007-11-16 18:26:00,1.99493,1.99516,1.99485,1.99516,450031.0
2007-11-16 18:27:00,1.99527,1.99574,1.9952,1.99574,6373869.0
2007-11-16 18:28:00,1.9958,1.99621,1.9958,1.99616,7723783.0
2007-11-16 18:29:00,1.99619,1.9964,1.99572,1.99609,16991191.0
2007-11-16 18:30:00,1.99601,1.99611,1.99601,1.99611,4941027.0
2007-11-16 18:31:00,1.99601,1.99601,1.99579,1.99588,10841830.0
2007-11-16 18:32:00,1.9958,1.99666,1.9958,1.99666,5135019.0
2007-11-16 18:33:00,1.99656,1.99656,1.99606,1.99606,9700734.0
2007-11-16 18:34:00,1.99593,1.99607,1.99588,1.99589,7866505.0
2007-11-16 18:35:00,1.99583,1.99596,1.99569,1.99596,15338373.0
2007-11-16 18:36:00,1.99607,1.99673,1.99607,1.99621,14201992.0
2007-11-16 18:37:00,1.99653,1.99744,1.99653,1.99744,5364932.0
2007-11-16 18:38:00,1.99752,1.99773,1.99752,1.99771,3023098.0
2007-11-16 18:39:00,1.99786,1.998,1.99786,1.99788,13190242.0
2007-11-16 18:40:00,1.99789,1.99799,1.9978,1.99799,2705977.0
2007-11-16 18:41:00,1.99816,1.99844,1.99816,1.99844,3066955.0
2007-11-16 18:42:00,1.99841,1.99841,1.99784,1.99784,10295037.0
2007-11-16 18:43:00,1.99789,1.99794,1.99786,1.99794,2491348.0
2007-11-16 18:44:00,1.99794,1.99808,1.99788,1.99788,3205593.0
2007-11-16 18:45:00,1.99782,1.99785,1.99762,1.99762,5378191.0
2007-11-16 18:46:00,1.99755,1.99763,1.99741,1.99763,4158375.0
2007-11-16 18:47:00,1.99768,1.99768,1.99749,1.99749,2712801.0
2007-11-16 18:48:00,1.99742,1.99789,1.99742,1.99789,15146367.0
2007-11-16 18:49:00,1.99785,1.99785,1.99762,1.99778,6876936.0
2007-11-16 18:50:00,1.99789,1.99794,1.99765,1.99765,9862737.0
2007-11-16 18:51:00,1.99723,1.99727,1.99693,1.99693,2694557.0
2007-11-16 18:52:00,1.99694,1.99694,1.99659,1.99659,10745330.0
2007-11-16 18:53:00,1.99664,1.99664,1.99626,1.99626,8371784.0
2007-11-16 18:54:00,1.99625,1.99625,1.99591,1.99591,5729229.0
2007-11-16 18:55:00,1.99586,1.99586,1.99548,1.99548,13642174.0
2007-11-16 18:56:00,1.99543,1.99543,1.99514,1.9952,2382704.0
2007-11-16 18:57:00,1.9952,1.9952,1.99491,1.99491,3977172.0
2007-11-16 18:58:00,1.99479,1.99479,1.99456,1.99456,7305744.0
2007-11-16 18:59:00,1.99415,1.99451,1.994,1.994,6003491.0
2007-11-16 19:00:00,1.99408,1.99408,1.99379,1.99381,2586031.0
2007-11-16 19:01:00,1.99377,1.99377,1.9935,1.9935,4748842.0
2007-11-16 19:02:00,1.99333,1.9934,1.99302,1.99314,6414516.0
2007-11-16 19:03:00,1.9931,1.9931,1.99262,1.99268,8047908.0
2007-11-16 19:04:00,1.99261,1.99261,1.99231,1.99231,4582419.0
2007-11-16 19:05:00,1.9921,1.99222,1.99191,1.99222,1649384.0
2007-11-16 19:06:00,1.99231,1.99253,1.9923,1.99253,1594693.0
2007-11-16 19:07:00,1.99252,1.99256,1.99228,1.99238,3378073.0
2007-11-16 19:08:00,1.99191,1.99252,1.99191,1.99252,10464125.0
2007-11-16 19:09:00,1.99253,1.99258,1.99235,1.99238,3943083.0
2007-11-16 19:10:00,1.99223,1.99223,1.99164,1.99164,1402281.0
2007-11-16 19:11:00,1.99164,1.99173,1.99126,1.99126,2877674.0
2007-11-16 19:12:00,1.99143,1.99151,1.9914,1.99145,6906391.0
2007-11-16 19:13:00,1.99138,1.99138,1.99103,1.99121,3613461.0
2007-11-16 19:14:00,1.99097,1.99112,1.99065,1.99112,5584964.0
2007-11-16 19:15:00,1.99125,1.99167,1.99113,1.99167,10308303.0
2007-11-16 19:16:00,1.9919,1.99232,1.99189,1.99219,4243209.0
2007-11-16 19:17:00,1.99218,1.99265,1.99218,1.99265,8542474.0
2007-11-16 19:18:00,1.99274,1.9928,1.9926,1.99271,7465949.0
2007-11-16 19:19:00,1.99245,1.99251,1.99201,1.99201,22178998.0
2007-11-16 19:20:00,1.99236,1.99236,1.99214,1.9923,4524936.0
2007-11-16 19:21:00,1.99252,1.993,1.99252,1.993,6848960.0
2007-11-16 19:22:00,1.99306,1.99355,1.99306,1.99355,2401889.0
2007-11-16 19:23:00,1.99351,1.99357,1.9931,1.99332,6592126.0
2007-11-16 19:24:00,1.99351,1.99413,1.99351,1.99413,4918151.0
2007-11-16 19:25:00,1.99423,1.99433,1.99409,1.99416,6779847.0
2007-11-16 19:26:00,1.99424,1.99424,1.99406,1.99413,3083936.0
2007-11-16 19:27:00,1.99419,1.99482,1.99419,1.99475,5476361.0
2007-11-16 19:28:00,1.9945,1.9945,1.9939,1.9939,3946089.0
2007-11-16 19:29:00,1.99382,1.99393,1.99368,1.99393,29876080.0
2007-11-16 19:30:00,1.99399,1.9941,1.99397,1.9941,12413174.0
2007-11-16 19:31:00,1.99403,1.99407,1.99378,1.99407,10473007.0
2007-11-16 19:32:00,1.99413,1.99413,1.99393,1.99397,9880390.0
2007-11-16 19:33:00,1.99389,1.99389,1.99352,1.99352,2735808.0
2007-11-16 19:34:00,1.99365,1.99387,1.99339,1.99369,15889306.0
2007-11-16 19:35:00,1.99356,1.99356,1.99321,1.99324,1423949.0
2007-11-16 19:36:00,1.99333,1.99333,1.99294,1.99294,5367857.0
2007-11-16 19:37:00,1.99293,1.99293,1.99241,1.99277,10423479.0
2007-11-16 19:38:00,1.99267,1.99267,1.99226,1.99226,3802054.0
2007-11-16 19:39:00,1.99218,1.99237,1.99182,1.99237,10708781.0
2007-11-16 19:40:00,1.99237,1.99267,1.99237,1.99267,1876543.0
2007-11-16 19:41:00,1.99269,1.99298,1.99269,1.99298,11543065.0
2007-11-16 19:42:00,1.99299,1.99347,1.99299,1.99347,4566984.0
2007-11-16 19:43:00,1.99345,1.99385,1.99345,1.99385,3906900.0
2007-11-16 19:44:00,1.99394,1.99424,1.99394,1.99424,2481617.0
2007-11-16 19:45:00,1.99411,1.99428,1.99389,1.99428,7593890.0
2007-11-16 19:46:00,1.99434,1.99446,1.9943,1.99433,4425873.0
2007-11-16 19:47:00,1.99381,1.99412,1.99381,1.99395,11047117.0
2007-11-16 19:48:00,1.99398,1.99412,1.99385,1.99391,4433809.0
2007-11-16 19:49:00,1.99391,1.99395,1.99375,1.99375,15172217.0
2007-11-16 19:50:00,1.99373,1.99373,1.99353,1.99353,604609.0
2007-11-16 19:51:00,1.99356,1.99395,1.9935,1.99395,2007647.0
2007-11-16 19:52:00,1.994,1.99408,1.9938,1.99408,19169691.0
2007-11-16 19:53:00,1.99411,1.99411,1.99367,1.99367,5208330.0
2007-11-16 19:54:00,1.99343,1.99361,1.99343,1.99349,20390686.0
2007-11-16 19:55:00,1.99372,1.9938,1.99355,1.99355,14760377.0
2007-11-16 19:56:00,1.99364,1.9937,1.9936,1.99368,2745990.0
2007-11-16 19:57:00,1.99372,1.99372,1.99347,1.9935,3482379.0
2007-11-16 19:58:00,1.99354,1.99377,1.9935,1.9935,3863175.0
2007-11-16 19:59:00,1.99369,1.99413,1.99367,1.99413,16718940.0
2007-11-16 20:00:00,1.99425,1.99427,1.994,1.994,13893813.0
2007-11-16 20:01:00,1.99386,1.99389,1.99353,1.99361,13027535.0
2007-11-16 20:02:00,1.99358,1.99358,1.9932,1.9932,17899042.0
2007-11-16 20:03:00,1.99324,1.99324,1.99287,1.99287,9039348.0
2007-11-16 20:04:00,1.99283,1.99283,1.99258,1.99258,6542449.0
2007-11-16 20:05:00,1.99258,1.99258,1.99098,1.99231,6322043.0
2007-11-16 20:06:00,1.99246,1.99275,1.99234,1.99275,16726273.0
2007-11-16 20:07:00,1.99285,1.99287,1.99275,1.99275,4841320.0
2007-11-16 20:08:00,1.99277,1.99291,1.9927,1.99291,3611202.0
2007-11-16 20:09:00,1.99296,1.9931,1.9928,1.9928,3227322.0
2007-11-16 20:10:00,1.99271,1.99271,1.99245,1.99266,32594812.0
2007-11-16 20:11:00,1.99275,1.99289,1.99274,1.99277,9157250.0
2007-11-16 20:12:00,1.99284,1.99335,1.99284,1.99335,6323505.0
2007-11-16 20:13:00,1.99342,1.99358,1.99303,1.99303,5037641.0
2007-11-16 20:14:00,1.99293,1.99293,1.99263,1.99265,16052980.0
2007-11-16 20:15:00,1.99282,1.99289,1.99279,1.99282,2728605.0
2007-11-16 20:16:00,1.99283,1.99283,1.99259,1.99267,6620835.0
2007-11-16 20:17:00,1.9927,1.99282,1.9927,1.9927,9578721.0
2007-11-16 20:18:00,1.99272,1.99272,1.99242,1.99257,22998556.0
2007-11-16 20:19:00,1.99259,1.99283,1.99254,1.99281,13590331.0
2007-11-16 20:20:00,1.99283,1.99283,1.99212,1.99212,1445743.0
2007-11-16 20:21:00,1.99195,1.99211,1.99194,1.99211,3405633.0
2007-11-16 20:22:00,1.99199,1.99224,1.99155,1.99162,16531268.0
2007-11-16 20:23:00,1.99157,1.99157,1.99097,1.99136,6279963.0
2007-11-16 20:24:00,1.99125,1.99125,1.99106,1.99106,2379912.0
2007-11-16 20:25:00,1.991,1.991,1.99073,1.99088,9630163.0
2007-11-16 20:26:00,1.99088,1.99112,1.99088,1.99112,1362010.0
2007-11-16 20:27:00,1.99122,1.99134,1.99109,1.99115,9819454.0
2007-11-16 20:28:00,1.99112,1.99112,1.99095,1.99099,4286925.0
2007-11-16 20:29:00,1.99103,1.99107,1.99084,1.99089,22672351.0
2007-11-16 20:30:00,1.99083,1.99085,1.99044,1.99047,2892761.0
2007-11-16 20:31:00,1.99051,1.99058,1.99037,1.99037,3913719.0
2007-11-16 20:32:00,1.99043,1.9906,1.99018,1.99027,21311957.0
2007-11-16 20:33:00,1.99026,1.99026,1.99001,1.99001,11170286.0
2007-11-16 20:34:00,1.99011,1.99055,1.99011,1.99055,1850375.0
2007-11-16 20:35:00,1.99053,1.99071,1.99051,1.99051,20068168.0
2007-11-16 20:36:00,1.99048,1.99053,1.99046,1.99053,3081034.0
2007-11-16 20:37:00,1.99045,1.99065,1.99036,1.99065,27395380.0
2007-11-16 20:38:00,1.9906,1.9906,1.99031,1.99052,1974412.0
2007-11-16 20:39:00,1.99038,1.99061,1.99033,1.99061,7639780.0
2007-11-16 20:40:00,1.99076,1.99091,1.99072,1.99072,14250147.0
2007-11-16 20:41:00,1.99075,1.99075,1.99052,1.99052,2407270.0
2007-11-16 20:42:00,1.99068,1.9907,1.99051,1.99051,24294380.0
2007-11-16 20:43:00,1.99035,1.99035,1.99019,1.99021,11903577.0
2007-11-16 20:44:00,1.99026,1.99026,1.98997,1.98997,7831362.0
2007-11-16 20:45:00,1.98997,1.99007,1.98961,1.98993,9513114.0
2007-11-16 20:46:00,1.99015,1.99044,1.98888,1.99041,6631062.0
2007-11-16 20:47:00,1.99055,1.99071,1.99053,1.99068,5947027.0
2007-11-16 20:48:00,1.99054,1.99054,1.99035,1.99036,240267.0
2007-11-16 20:49:00,1.99021,1.99089,1.99021,1.99084,10277981.0
2007-11-16 20:50:00,1.99077,1.99101,1.99049,1.99101,9287635.0
2007-11-16 20:51:00,1.99098,1.99098,1.99071,1.99071,1459064.0
2007-11-16 20:52:00,1.9907,1.99081,1.99062,1.99068,8391995.0
2007-11-16 20:53:00,1.99063,1.99063,1.99028,1.99028,5549259.0
2007-11-16 20:54:00,1.99032,1.9905,1.99029,1.99029,9101091.0
2007-11-16 20:55:00,1.9903,1.99052,1.9903,1.99036,26678871.0
2007-11-16 20:56:00,1.99051,1.99059,1.99032,1.99045,9069063.0
2007-11-16 20:57:00,1.99042,1.99047,1.99005,1.99005,1426344.0
2007-11-16 20:58:00,1.9901,1.9901,1.98982,1.98992,11154030.0
2007-11-16 20:59:00,1.98997,1.99003,1.98964,1.98979,11530175.0
2007-11-16 21:00:00,1.98986,1.99077,1.98986,1.99077,4804221.0
2007-11-16 21:01:00,1.99084,1.99085,1.99075,1.99085,2895487.0
2007-11-16 21:02:00,1.99086,1.99086,1.99042,1.99074,6887857.0
2007-11-16 21:03:00,1.99075,1.99086,1.98934,1.99076,15954931.0
2007-11-16 21:04:00,1.9908,1.9908,1.99045,1.99045,776202.0
2007-11-16 21:05:00,1.99052,1.99075,1.99052,1.99065,3382887.0
2007-11-16 21:06:00,1.9905,1.99084,1.9905,1.99084,3844473.0
2007-11-16 21:07:00,1.99081,1.99084,1.99066,1.99066,5776814.0
2007-11-16 21:08:00,1.99076,1.99084,1.99068,1.99068,3900059.0
2007-11-16 21:09:00,1.99086,1.99182,1.99086,1.99182,14519137.0
2007-11-16 21:10:00,1.99204,1.99224,1.99204,1.99224,8636394.0
2007-11-16 21:11:00,1.99238,1.99242,1.99206,1.99206,1160617.0
2007-11-16 21:12:00,1.9919,1.9919,1.99151,1.9917,24012998.0
2007-11-16 21:13:00,1.99194,1.99219,1.99194,1.99219,9560890.0
2007-11-16 21:14:00,1.9923,1.99263,1.99209,1.99245,8466068.0
2007-11-16 21:15:00,1.99264,1.99332,1.99264,1.99332,3905602.0
2007-11-16 21:16:00,1.99301,1.99363,1.99301,1.99347,24669443.0
2007-11-16 21:17:00,1.99348,1.99426,1.99348,1.99426,34005803.0
2007-11-16 21:18:00,1.99438,1.99438,1.99421,1.99421,5175099.0
2007-11-16 21:19:00,1.99414,1.99421,1.994,1.994,2502968.0
2007-11-16 21:20:00,1.99399,1.99442,1.99399,1.99442,1761999.0
2007-11-16 21:21:00,1.9948,1.99513,1.9948,1.99513,14790974.0
2007-11-16 21:22:00,1.9951,1.99558,1.9951,1.99558,25164218.0
2007-11-16 21:23:00,1.99558,1.99558,1.99538,1.99545,2096377.0
2007-11-16 21:24:00,1.99553,1.99633,1.99553,1.99633,5395234.0
2007-11-16 21:25:00,1.99629,1.99635,1.99623,1.99627,6729700.0
2007-11-16 21:26:00,1.99617,1.99626,1.99605,1.99605,14329039.0
2007-11-16 21:27:00,1.99597,1.99597,1.99568,1.99568,1644799.0
2007-11-16 21:28:00,1.99542,1.99542,1.99465,1.99511,5478472.0
2007-11-16 21:29:00,1.99522,1.99522,1.99478,1.99512,11891774.0
2007-11-16 21:30:00,1.99507,1.99507,1.99491,1.99502,3275524.0
2007-11-16 21:31:00,1.99502,1.99539,1.99477,1.99539,2252855.0
2007-11-16 21:32:00,1.9953,1.9953,1.99484,1.99498,1807449.0
2007-11-16 21:33:00,1.99494,1.99514,1.99492,1.99514,15101194.0
2007-11-16 21:34:00,1.99518,1.99523,1.99511,1.99521,16915341.0
2007-11-16 21:35:00,1.99529,1.99551,1.99529,1.99551,4274359.0
2007-11-16 21:36:00,1.99555,1.99581,1.99555,1.99576,4462011.0
2007-11-16 21:37:00,1.9961,1.99651,1.9961,1.99651,4567056.0
2007-11-16 21:38:00,1.99651,1.99665,1.99649,1.99649,4436017.0
2007-11-16 21:39:00,1.9966,1.99675,1.9966,1.99674,14044073.0
2007-11-16 21:40:00,1.99676,1.9968,1.99652,1.99652,2978591.0
2007-11-16 21:41:00,1.99646,1.99675,1.99646,1.99675,4052813.0
2007-11-16 21:42:00,1.99688,1.99702,1.99683,1.99683,4788733.0
2007-11-16 21:43:00,1.99676,1.99683,1.99663,1.99665,5212933.0
2007-11-16 21:44:00,1.99671,1.99671,1.99654,1.99665,6740254.0
2007-11-16 21:45:00,1.99668,1.9969,1.99661,1.9969,7884402.0
2007-11-16 21:46:00,1.99699,1.99721,1.99699,1.99715,18937682.0
2007-11-16 21:47:00,1.99733,1.99755,1.9973,1.99755,21501995.0
2007-11-16 21:48:00,1.99762,1.99779,1.99757,1.99757,16414369.0
2007-11-16 21:49:00,1.99743,1.99743,1.99687,1.99687,5078459.0
2007-11-16 21:50:00,1.9968,1.99693,1.99678,1.99692,9463783.0
2007-11-16 21:51:00,1.99689,1.99689,1.99663,1.99663,18232629.0
2007-11-16 21:52:00,1.99695,1.99701,1.99648,1.99701,3796673.0
2007-11-16 21:53:00,1.99709,1.99727,1.99709,1.99723,8783434.0
2007-11-16 21:54:00,1.99762,1.99789,1.99762,1.99775,12029637.0
2007-11-16 21:55:00,1.99772,1.99772,1.99676,1.99681,4722580.0
2007-11-16 21:56:00,1.99691,1.99733,1.99691,1.99733,8718967.0
2007-11-16 21:57:00,1.99735,1.99746,1.99722,1.99722,19830761.0
2007-11-16 21:58:00,1.99746,1.99781,1.99746,1.9976,7954384.0
2007-11-16 21:59:00,1.99816,1.99876,1.99816,1.99876,13771837.0
2007-11-16 22:00:00,1.99863,1.99881,1.99841,1.99841,8731121.0
2007-11-16 22:01:00,1.99838,1.99838,1.99809,1.99809,5467709.0
2007-11-16 22:02:00,1.99811,1.99812,1.99795,1.99795,2669028.0
2007-11-16 22:03:00,1.99791,1.99792,1.99747,1.99787,7828699.0
2007-11-16 22:04:00,1.99785,1.99823,1.99783,1.99802,28965041.0
2007-11-16 22:05:00,1.99791,1.99791,1.99746,1.99747,3662026.0
2007-11-16 22:06:00,1.99746,1.99765,1.99742,1.99765,3236128.0
2007-11-16 22:07:00,1.99763,1.99778,1.99762,1.99772,18347991.0
2007-11-16 22:08:00,1.99775,1.99775,1.99743,1.99747,4922115.0
2007-11-16 22:09:00,1.99755,1.99755,1.99737,1.99753,13647579.0
2007-11-16 22:10:00,1.9978,1.99813,1.9978,1.99813,3243867.0
2007-11-16 22:11:00,1.99814,1.99814,1.99782,1.99782,4219126.0
2007-11-16 22:12:00,1.99781,1.99781,1.99773,1.99778,27870996.0
2007-11-16 22:13:00,1.99784,1.99795,1.99768,1.9977,11665396.0
2007-11-16 22:14:00,1.99773,1.99803,1.99773,1.99782,10626451.0
2007-11-16 22:15:00,1.99786,1.99795,1.99768,1.99787,15973978.0
2007-11-16 22:16:00,1.99795,1.99822,1.99795,1.99817,17086073.0
2007-11-16 22:17:00,1.998,1.99851,1.99797,1.99851,7582615.0
2007-11-16 22:18:00,1.99864,1.99864,1.99843,1.99857,9102741.0
2007-11-16 22:19:00,1.99863,1.99874,1.99855,1.99855,5606054.0
2007-11-16 22:20:00,1.99838,1.99839,1.99809,1.99809,5678081.0
2007-11-16 22:21:00,1.99819,1.99819,1.99796,1.9981,12328714.0
2007-11-16 22:22:00,1.99816,1.9986,1.9981,1.9986,6044826.0
2007-11-16 22:23:00,1.99855,1.99855,1.99838,1.99838,16059361.0
2007-11-16 22:24:00,1.99851,1.99855,1.99846,1.99853,16116481.0
2007-11-16 22:25:00,1.99857,1.99872,1.99857,1.99861,3699084.0
2007-11-16 22:26:00,1.99856,1.99866,1.99846,1.99866,15947606.0
2007-11-16 22:27:00,1.99881,1.99889,1.99868,1.99874,3699221.0
2007-11-16 22:28:00,1.99868,1.99872,1.99845,1.99859,9376775.0
2007-11-16 22:29:00,1.9987,1.9989,1.99867,1.99867,1167885.0
2007-11-16 22:30:00,1.99873,1.99887,1.9987,1.99887,10852509.0
2007-11-16 22:31:00,1.99883,1.99884,1.99864,1.99867,10375537.0
2007-11-16 22:32:00,1.99869,1.99908,1.99869,1.99908,6308264.0
2007-11-16 22:33:00,1.99902,1.99902,1.99872,1.99872,13718513.0
2007-11-16 22:34:00,1.99878,1.99914,1.99878,1.99914,8822758.0
2007-11-16 22:35:00,1.9993,1.99965,1.9993,1.99954,2880745.0
2007-11-16 22:36:00,1.99947,1.99951,1.99918,1.99918,15607416.0
2007-11-16 22:37:00,1.99927,1.99937,1.99916,1.99937,10796918.0
2007-11-16 22:38:00,1.99936,1.99955,1.99932,1.99955,11907664.0
2007-11-16 22:39:00,1.99976,1.9998,1.99971,1.99971,9180225.0
2007-11-16 22:40:00,1.99987,1.99991,1.99987,1.99989,16429286.0
2007-11-16 22:41:00,1.99989,1.99992,1.99973,1.99992,8607533.0
2007-11-16 22:42:00,1.99993,1.99993,1.99972,1.99972,3488174.0
2007-11-16 22:43:00,1.99964,1.99972,1.99949,1.99966,5541107.0
2007-11-16 22:44:00,1.99981,1.99993,1.99978,1.99982,7688793.0
2007-11-16 22:45:00,1.99961,1.99972,1.99946,1.99972,4323997.0
2007-11-16 22:46:00,1.99982,1.9999,1.99963,1.99977,3783560.0
2007-11-16 22:47:00,1.99971,1.99971,1.99942,1.99943,7389018.0
2007-11-16 22:48:00,1.9994,1.9994,1.99894,1.99925,14911843.0
2007-11-16 22:49:00,1.99915,1.99931,1.99908,1.99931,3264310.0
2007-11-16 22:50:00,1.99927,1.99927,1.99908,1.99924,1782852.0
2007-11-16 22:51:00,1.99893,1.99893,1.99833,1.99833,1744166.0
2007-11-16 22:52:00,1.99809,1.99809,1.99754,1.99754,10255802.0
2007-11-16 22:53:00,1.99731,1.99739,1.99711,1.99726,11313517.0
2007-11-16 22:54:00,1.99705,1.99705,1.9964,1.99648,9237777.0
2007-11-16 22:55:00,1.99642,1.99682,1.99642,1.99682,13485650.0
2007-11-16 22:56:00,1.99694,1.99724,1.99693,1.99693,2907922.0
2007-11-16 22:57:00,1.99746,1.99777,1.99746,1.99774,3736298.0
2007-11-16 22:58:00,1.99772,1.99772,1.99749,1.99768,2955013.0
2007-11-16 22:59:00,1.99787,1.99815,1.99763,1.9981,4767101.0
2007-11-16 23:00:00,1.99791,1.99791,1.99762,1.99778,7540074.0
2007-11-16 23:01:00,1.99776,1.99798,1.99757,1.99757,2090917.0
2007-11-16 23:02:00,1.99768,1.99794,1.99768,1.99785,4416546.0
2007-11-16 23:03:00,1.99808,1.99838,1.99808,1.9982,3255406.0
2007-11-16 23:04:00,1.99845,1.99879,1.99845,1.99879,4067060.0
2007-11-16 23:05:00,1.99875,1.99894,1.99866,1.99866,3810707.0
2007-11-16 23:06:00,1.99853,1.99863,1.99846,1.99846,11531517.0
2007-11-16 23:07:00,1.99848,1.99848,1.99839,1.99847,3680987.0
2007-11-16 23:08:00,1.99852,1.99909,1.99852,1.99909,8502958.0
2007-11-16 23:09:00,1.99937,1.99947,1.99936,1.99941,5120656.0
2007-11-16 23:10:00,1.99942,1.99942,1.9992,1.9992,1059801.0
2007-11-16 23:11:00,1.99918,1.99918,1.99891,1.99904,8666936.0
2007-11-16 23:12:00,1.99907,1.99907,1.99834,1.99834,26258722.0
2007-11-16 23:13:00,1.99825,1.99825,1.99804,1.99819,2664605.0
2007-11-16 23:14:00,1.99807,1.99807,1.99773,1.99786,1737884.0
2007-11-16 23:15:00,1.99778,1.99804,1.99778,1.99793,3703224.0
2007-11-16 23:16:00,1.99771,1.99783,1.99771,1.99783,7535416.0
2007-11-16 23:17:00,1.99771,1.99771,1.99749,1.99749,5051144.0
2007-11-16 23:18:00,1.9974,1.9974,1.99706,1.99715,6399144.0
2007-11-16 23:19:00,1.99709,1.99709,1.99671,1.9968,11511958.0
2007-11-16 23:20:00,1.99676,1.99705,1.99676,1.99705,1154378.0
2007-11-16 23:21:00,1.99717,1.9972,1.99697,1.9972,6045105.0
2007-11-16 23:22:00,1.99725,1.99725,1.99717,1.99724,12318855.0
2007-11-16 23:23:00,1.99731,1.99755,1.99731,1.99755,5412425.0
2007-11-16 23:24:00,1.99747,1.998,1.99747,1.998,3723652.0
2007-11-16 23:25:00,1.99814,1.99856,1.99814,1.99856,3215728.0
2007-11-16 23:26:00,1.99869,1.99869,1.99863,1.99869,2593881.0
2007-11-16 23:27:00,1.99852,1.99852,1.99758,1.99758,3079175.0
2007-11-16 23:28:00,1.99734,1.99755,1.99703,1.99755,8217990.0
2007-11-16 23:29:00,1.99754,1.9976,1.99746,1.99746,6546135.0
2007-11-16 23:30:00,1.99733,1.99733,1.99715,1.99715,11946985.0
2007-11-16 23:31:00,1.99711,1.99714,1.99704,1.99704,18492041.0
2007-11-16 23:32:00,1.99701,1.99701,1.9967,1.99687,2553278.0
2007-11-16 23:33:00,1.99685,1.99707,1.99685,1.99692,26702408.0
2007-11-16 23:34:00,1.99716,1.99729,1.99708,1.99708,4058664.0
2007-11-16 23:35:00,1.99695,1.99702,1.99677,1.99683,9908370.0
2007-11-16 23:36:00,1.99686,1.99702,1.99686,1.99686,11648886.0
2007-11-16 23:37:00,1.99687,1.99701,1.99686,1.99701,9982280.0
2007-11-16 23:38:00,1.99712,1.99712,1.99622,1.99622,5320845.0
2007-11-16 23:39:00,1.99614,1.99633,1.99614,1.99633,2512929.0
2007-11-16 23:40:00,1.99639,1.99652,1.99639,1.99652,6537943.0
2007-11-16 23:41:00,1.99665,1.99699,1.99665,1.9969,2901264.0
2007-11-16 23:42:00,1.99689,1.99709,1.99688,1.99688,1220172.0
2007-11-16 23:43:00,1.997,1.99748,1.997,1.99748,2228770.0
2007-11-16 23:44:00,1.99759,1.99768,1.99753,1.99753,14921638.0
2007-11-16 23:45:00,1.99755,1.99755,1.99745,1.99748,25820660.0
2007-11-16 23:46:00,1.99752,1.99767,1.99741,1.99741,8870771.0
2007-11-16 23:47:00,1.99725,1.99725,1.997,1.9972,34997280.0
2007-11-16 23:48:00,1.99732,1.99738,1.99655,1.99681,15407803.0
2007-11-16 23:49:00,1.99677,1.99677,1.99621,1.99621,10801809.0
2007-11-16 23:50:00,1.99628,1.99652,1.9962,1.9962,7353430.0
2007-11-16 23:51:00,1.99593,1.99593,1.99544,1.99544,25224049.0
2007-11-16 23:52:00,1.99523,1.99544,1.99502,1.99544,1560401.0
2007-11-16 23:53:00,1.99549,1.99567,1.99546,1.99566,7560339.0
2007-11-16 23:54:00,1.99595,1.99603,1.99589,1.99592,2105679.0
2007-11-16 23:55:00,1.99592,1.99638,1.99592,1.99638,21326064.0
2007-11-16 23:56:00,1.99652,1.99687,1.99652,1.99675,6208816.0
2007-11-16 23:57:00,1.99692,1.99716,1.99688,1.99716,26333798.0
2007-11-16 23:58:00,1.99711,1.99748,1.99711,1.99744,11547082.0
2007-11-16 23:59:00,1.99756,1.99784,1.99756,1.99784,3680289.0
2007-11-19 00:00:00,2.00654,2.0067,2.00638,2.00643,2856666.0
2007-11-19 00:01:00,2.00637,2.00658,2.00627,2.00658,3524443.0
2007-11-19 00:02:00,2.00675,2.00675,2.00655,2.00655,21555451.0
2007-11-19 00:03:00,2.00657,2.00677,2.00656,2.00673,8303722.0
2007-11-19 00:04:00,2.00655,2.0069,2.00636,2.00667,11483288.0
2007-11-19 00:05:00,2.0066,2.0066,2.00621,2.00649,1335025.0
2007-11-19 00:06:00,2.00656,2.00678,2.00656,2.00658,2994829.0
2007-11-19 00:07:00,2.00645,2.00649,2.00628,2.00649,8278530.0
2007-11-19 00:08:00,2.00657,2.00657,2.00632,2.00632,15544202.0
2007-11-19 00:09:00,2.00628,2.00652,2.00628,2.00652,19736215.0
2007-11-19 00:10:00,2.00649,2.00671,2.00628,2.00641,9642277.0
2007-11-19 00:11:00,2.0063,2.00643,2.00611,2.00643,5716020.0
2007-11-19 00:12:00,2.00646,2.0066,2.00646,2.00647,27998669.0
2007-11-19 00:13:00,2.00638,2.00638,2.0061,2.00634,2454623.0
2007-11-19 00:14:00,2.00636,2.00657,2.00614,2.00629,5214574.0
2007-11-19 00:15:00,2.00621,2.00641,2.00608,2.00641,3649589.0
2007-11-19 00:16:00,2.00651,2.00651,2.00492,2.00492,5284594.0
2007-11-19 00:17:00,2.00506,2.0055,2.00506,2.00508,2688441.0
2007-11-19 00:18:00,2.00507,2.00507,2.00426,2.00477,7330688.0
2007-11-19 00:19:00,2.00486,2.00528,2.00486,2.00528,1640698.0
2007-11-19 00:20:00,2.00513,2.00521,2.00479,2.00521,13815262.0
2007-11-19 00:21:00,2.00511,2.00511,2.00482,2.00482,16755225.0
2007-11-19 00:22:00,2.0047,2.00567,2.0047,2.00567,5287484.0
2007-11-19 00:23:00,2.00568,2.00568,2.00522,2.00564,7184559.0
2007-11-19 00:24:00,2.00577,2.00588,2.00563,2.00563,603070.0
2007-11-19 00:25:00,2.00577,2.00617,2.00577,2.00617,23030145.0
2007-11-19 00:26:00,2.00622,2.00622,2.00581,2.00581,2756309.0
2007-11-19 00:27:00,2.00578,2.0059,2.00575,2.0059,3877200.0
2007-11-19 00:28:00,2.00592,2.00607,2.00591,2.00607,7346315.0
2007-11-19 00:29:00,2.00597,2.00598,2.00557,2.00557,3502083.0
2007-11-19 00:30:00,2.00539,2.00539,2.00494,2.00537,6951658.0
2007-11-19 00:31:00,2.00531,2.00535,2.0052,2.0052,3555035.0
2007-11-19 00:32:00,2.00514,2.00519,2.00501,2.00501,17259064.0
2007-11-19 00:33:00,2.00491,2.00491,2.00368,2.00368,2775215.0
2007-11-19 00:34:00,2.0036,2.00375,2.00357,2.0037,3574201.0
2007-11-19 00:35:00,2.00367,2.00397,2.00367,2.00397,6489773.0
2007-11-19 00:36:00,2.00404,2.00404,2.00388,2.00395,6808659.0
2007-11-19 00:37:00,2.00402,2.00404,2.00391,2.00391,3780789.0
2007-11-19 00:38:00,2.00393,2.00424,2.00391,2.00424,2694202.0
2007-11-19 00:39:00,2.00436,2.00436,2.00413,2.00413,30677752.0
2007-11-19 00:40:00,2.00408,2.00408,2.00332,2.00332,1442575.0
2007-11-19 00:41:00,2.0032,2.0032,2.00292,2.00317,4447080.0
2007-11-19 00:42:00,2.00328,2.00328,2.003,2.003,2210744.0
2007-11-19 00:43:00,2.003,2.00325,2.00273,2.00322,2697534.0
2007-11-19 00:44:00,2.00324,2.00332,2.00313,2.00313,1206949.0
2007-11-19 00:45:00,2.00311,2.00311,2.00289,2.00289,5115721.0
2007-11-19 00:46:00,2.00298,2.00327,2.00287,2.00327,6111355.0
2007-11-19 00:47:00,2.00321,2.00321,2.00292,2.00292,1333317.0
2007-11-19 00:48:00,2.0027,2.0027,2.0024,2.00252,9186436.0
2007-11-19 00:49:00,2.00214,2.00264,2.00214,2.00264,4391712.0
2007-11-19 00:50:00,2.00274,2.00274,2.00252,2.0027,9764753.0
2007-11-19 00:51:00,2.00282,2.00287,2.00276,2.00285,9192995.0
2007-11-19 00:52:00,2.00271,2.00293,2.00271,2.00293,18222229.0
2007-11-19 00:53:00,2.00309,2.00311,2.00279,2.00279,10812481.0
2007-11-19 00:54:00,2.00276,2.00276,2.0025,2.0025,3066033.0
2007-11-19 00:55:00,2.0024,2.00267,2.0024,2.00249,4824069.0
2007-11-19 00:56:00,2.00254,2.00254,2.00201,2.00201,12287163.0
2007-11-19 00:57:00,2.00172,2.00172,2.00133,2.00133,17309123.0
2007-11-19 00:58:00,2.00136,2.00178,2.00136,2.00178,3936737.0
2007-11-19 00:59:00,2.00177,2.00191,2.00171,2.00179,8514326.0
2007-11-19 01:00:00,2.00153,2.00165,2.00135,2.00165,8126317.0
2007-11-19 01:01:00,2.00156,2.00171,2.00115,2.00115,10667233.0
2007-11-19 01:02:00,2.00111,2.00135,2.00088,2.00088,3334985.0
2007-11-19 01:03:00,2.00094,2.00112,2.00094,2.00098,9160694.0
2007-11-19 01:04:00,2.0011,2.00136,2.0011,2.00115,11153938.0
2007-11-19 01:05:00,2.00126,2.00145,2.00107,2.00145,2807653.0
2007-11-19 01:06:00,2.00134,2.00138,2.00112,2.00138,24772821.0
2007-11-19 01:07:00,2.00156,2.00196,2.00156,2.00196,22521652.0
2007-11-19 01:08:00,2.00195,2.00195,2.00127,2.00127,11872921.0
2007-11-19 01:09:00,2.00092,2.00114,2.00077,2.00114,7153632.0
2007-11-19 01:10:00,2.0013,2.00135,2.00112,2.00133,3656523.0
2007-11-19 01:11:00,2.00119,2.00121,2.00102,2.00119,3957715.0
2007-11-19 01:12:00,2.00112,2.00112,2.00092,2.001,6656427.0
2007-11-19 01:13:00,2.00106,2.00123,2.00098,2.00107,7922607.0
2007-11-19 01:14:00,2.00101,2.00104,2.00091,2.00091,15284673.0
2007-11-19 01:15:00,2.00113,2.00126,2.00113,2.0012,9249259.0
2007-11-19 01:16:00,2.00131,2.00143,2.00077,2.00102,10913481.0
2007-11-19 01:17:00,2.00101,2.00101,2.00075,2.00088,3995610.0
2007-11-19 01:18:00,2.00091,2.00091,2.00069,2.00069,6884130.0
2007-11-19 01:19:00,2.0008,2.001,2.0008,2.00095,5170067.0
2007-11-19 01:20:00,2.00094,2.00107,2.00083,2.00107,4031532.0
2007-11-19 01:21:00,2.00064,2.00114,2.00064,2.00114,3119532.0
2007-11-19 01:22:00,2.00137,2.00205,2.00137,2.00205,8122159.0
2007-11-19 01:23:00,2.00214,2.00249,2.00206,2.00249,5735458.0
2007-11-19 01:24:00,2.00224,2.00224,2.00169,2.00169,14877112.0
2007-11-19 01:25:00,2.00184,2.00205,2.00184,2.00196,20192946.0
2007-11-19 01:26:00,2.00201,2.00213,2.00196,2.00206,6802384.0
2007-11-19 01:27:00,2.00187,2.00194,2.00165,2.00194,7550890.0
2007-11-19 01:28:00,2.0019,2.00223,2.0019,2.00223,11789548.0
2007-11-19 01:29:00,2.00212,2.00253,2.00201,2.00253,6172185.0
2007-11-19 01:30:00,2.00259,2.00275,2.00256,2.00256,2296926.0
2007-11-19 01:31:00,2.00254,2.00272,2.00253,2.00272,11027728.0
2007-11-19 01:32:00,2.00266,2.00266,2.00242,2.00258,2933342.0
2007-11-19 01:33:00,2.00259,2.00283,2.00259,2.00283,5004169.0
2007-11-19 01:34:00,2.00295,2.00332,2.00295,2.00332,6641831.0
2007-11-19 01:35:00,2.00341,2.00351,2.00341,2.00348,4241770.0
2007-11-19 01:36:00,2.00351,2.00351,2.00333,2.00334,1830688.0
2007-11-19 01:37:00,2.00355,2.00406,2.00355,2.00395,6153304.0
2007-11-19 01:38:00,2.00387,2.00398,2.00387,2.00398,762777.0
2007-11-19 01:39:00,2.0041,2.0042,2.00395,2.00395,21685391.0
2007-11-19 01:40:00,2.00395,2.00414,2.00395,2.0041,11721578.0
2007-11-19 01:41:00,2.00419,2.00422,2.00405,2.00422,3763602.0
2007-11-19 01:42:00,2.00428,2.00438,2.00412,2.00438,12278929.0
2007-11-19 01:43:00,2.00462,2.00464,2.00445,2.00455,5010921.0
2007-11-19 01:44:00,2.00429,2.00429,2.00397,2.00411,5873384.0
2007-11-19 01:45:00,2.00428,2.00436,2.00401,2.00401,7998404.0
2007-11-19 01:46:00,2.00392,2.00392,2.00364,2.00378,14439031.0
2007-11-19 01:47:00,2.00374,2.00384,2.00374,2.00374,3917931.0
2007-11-19 01:48:00,2.00377,2.0043,2.00377,2.0043,5372797.0
2007-11-19 01:49:00,2.00407,2.00445,2.00396,2.00396,2571483.0
2007-11-19 01:50:00,2.00412,2.00412,2.00368,2.00368,20042394.0
2007-11-19 01:51:00,2.00374,2.00389,2.00374,2.00387,10768474.0
2007-11-19 01:52:00,2.00386,2.00386,2.00351,2.00379,4937005.0
2007-11-19 01:53:00,2.00374,2.00409,2.00374,2.00386,11408720.0
2007-11-19 01:54:00,2.0037,2.00376,2.00368,2.00376,7030468.0
2007-11-19 01:55:00,2.00387,2.00415,2.00366,2.00395,2917928.0
2007-11-19 01:56:00,2.00357,2.00359,2.00313,2.00359,5066168.0
2007-11-19 01:57:00,2.00343,2.00343,2.00241,2.00241,2240641.0
2007-11-19 01:58:00,2.00214,2.00214,2.00187,2.00191,5649949.0
2007-11-19 01:59:00,2.0021,2.00224,2.00204,2.00223,5036393.0
2007-11-19 02:00:00,2.00252,2.00252,2.00219,2.00234,5255002.0
2007-11-19 02:01:00,2.00202,2.00206,2.00189,2.00189,5532658.0
2007-11-19 02:02:00,2.00196,2.00196,2.00171,2.00171,2231492.0
2007-11-19 02:03:00,2.00157,2.00157,2.00108,2.00122,5206215.0
2007-11-19 02:04:00,2.00127,2.00127,2.0006,2.00067,2673321.0
2007-11-19 02:05:00,2.00064,2.00064,2.00023,2.00023,7131739.0
2007-11-19 02:06:00,2.00027,2.00027,2.0,2.00008,11549626.0
2007-11-19 02:07:00,2.00024,2.00025,1.99995,2.00003,5443224.0
2007-11-19 02:08:00,1.99984,1.99984,1.99968,1.99968,11901497.0
2007-11-19 02:09:00,1.99961,1.99961,1.99912,1.99922,18659710.0
2007-11-19 02:10:00,1.99911,1.9992,1.9989,1.9989,2785101.0
2007-11-19 02:11:00,1.99929,1.99929,1.99906,1.99909,5065809.0
2007-11-19 02:12:00,1.99881,1.99882,1.99848,1.99848,4177788.0
2007-11-19 02:13:00,1.99849,1.99849,1.99821,1.99821,13245602.0
2007-11-19 02:14:00,1.99815,1.99815,1.99792,1.99792,8081643.0
2007-11-19 02:15:00,1.99773,1.99784,1.99755,1.99755,6409889.0
2007-11-19 02:16:00,1.99755,1.99755,1.99713,1.99721,5508930.0
2007-11-19 02:17:00,1.99703,1.99711,1.9969,1.99692,11334744.0
2007-11-19 02:18:00,1.99683,1.99683,1.99664,1.99664,3705060.0
2007-11-19 02:19:00,1.99645,1.99648,1.9962,1.9962,11303355.0
2007-11-19 02:20:00,1.9962,1.99643,1.99595,1.99643,20317987.0
2007-11-19 02:21:00,1.99644,1.99661,1.99644,1.99661,731891.0
2007-11-19 02:22:00,1.99666,1.99686,1.99664,1.99686,6521786.0
2007-11-19 02:23:00,1.99692,1.99702,1.99692,1.99701,2010861.0
2007-11-19 02:24:00,1.99699,1.99734,1.99699,1.99734,4106264.0
2007-11-19 02:25:00,1.99736,1.99766,1.99736,1.99766,6137342.0
2007-11-19 02:26:00,1.9977,1.99796,1.9977,1.99796,5265327.0
2007-11-19 02:27:00,1.99807,1.99834,1.99798,1.99834,2849565.0
2007-11-19 02:28:00,1.99843,1.99864,1.99837,1.99864,11989267.0
2007-11-19 02:29:00,1.99866,1.99881,1.99864,1.9988,2537480.0
2007-11-19 02:30:00,1.99889,1.99922,1.99889,1.99922,5999401.0
2007-11-19 02:31:00,1.99929,1.9995,1.99929,1.9995,12841245.0
2007-11-19 02:32:00,1.99958,1.99958,1.99941,1.99947,7865511.0
2007-11-19 02:33:00,1.99953,1.99957,1.99948,1.99948,7065943.0
2007-11-19 02:34:00,1.9994,1.9994,1.99929,1.9994,20914495.0
2007-11-19 02:35:00,1.99941,1.99947,1.9994,1.9994,15806537.0
2007-11-19 02:36:00,1.99944,1.99951,1.99935,1.99943,5424627.0
2007-11-19 02:37:00,1.99938,1.99943,1.99933,1.9994,8657172.0
2007-11-19 02:38:00,1.99957,1.99983,1.99957,1.99968,3388585.0
2007-11-19 02:39:00,2.00012,2.00012,1.99983,1.99983,3902742.0
2007-11-19 02:40:00,1.99976,1.99976,1.99947,1.99947,4859542.0
2007-11-19 02:41:00,1.9994,1.99957,1.9994,1.99952,7153829.0
2007-11-19 02:42:00,1.99955,1.99962,1.9995,1.99955,4004824.0
2007-11-19 02:43:00,1.99956,1.99979,1.99931,1.99955,10913481.0
2007-11-19 02:44:00,1.99943,1.99943,1.999,1.99901,9759689.0
2007-11-19 02:45:00,1.99884,1.9989,1.99869,1.99869,15531625.0
2007-11-19 02:46:00,1.99866,1.99866,1.998,1.99807,7639929.0
2007-11-19 02:47:00,1.99805,1.99811,1.99798,1.99811,7233674.0
2007-11-19 02:48:00,1.99807,1.99807,1.99772,1.99772,4233758.0
2007-11-19 02:49:00,1.99771,1.99822,1.99771,1.99822,3453461.0
2007-11-19 02:50:00,1.99821,1.99821,1.99772,1.99772,7909810.0
2007-11-19 02:51:00,1.99789,1.99808,1.9976,1.99808,11581077.0
2007-11-19 02:52:00,1.99802,1.99826,1.99802,1.99826,24321438.0
2007-11-19 02:53:00,1.99835,1.99854,1.99834,1.9985,25208937.0
2007-11-19 02:54:00,1.9987,1.99923,1.9987,1.99923,2822898.0
2007-11-19 02:55:00,1.99919,1.99966,1.99919,1.99966,10848136.0
2007-11-19 02:56:00,1.99964,2.00001,1.99964,2.00001,8545424.0
2007-11-19 02:57:00,1.99999,2.0003,1.99999,2.00012,3283437.0
2007-11-19 02:58:00,2.00013,2.00013,1.99974,1.99994,10422307.0
2007-11-19 02:59:00,1.99997,1.99997,1.99955,1.99978,7579811.0
2007-11-19 03:00:00,1.99994,1.99994,1.99965,1.99965,7943950.0
2007-11-19 03:01:00,1.99959,1.99959,1.99938,1.99951,4197843.0
2007-11-19 03:02:00,1.99955,1.99968,1.99926,1.99926,19221681.0
2007-11-19 03:03:00,1.99922,1.99941,1.99922,1.99941,13431527.0
2007-11-19 03:04:00,1.99909,1.99913,1.99883,1.99883,4894053.0
2007-11-19 03:05:00,1.99887,1.99887,1.9986,1.9986,3081132.0
2007-11-19 03:06:00,1.99862,1.99883,1.99862,1.99877,10452903.0
2007-11-19 03:07:00,1.99875,1.99882,1.99871,1.99871,19040992.0
2007-11-19 03:08:00,1.99885,1.9989,1.99874,1.99879,9428714.0
2007-11-19 03:09:00,1.99864,1.99871,1.99844,1.99871,9224214.0
2007-11-19 03:10:00,1.99875,1.9989,1.99833,1.99833,4032793.0
2007-11-19 03:11:00,1.99863,1.99889,1.99863,1.99886,8722405.0
2007-11-19 03:12:00,1.99895,1.99906,1.99891,1.99906,1393661.0
2007-11-19 03:13:00,1.99917,1.99921,1.99909,1.99914,6527134.0
2007-11-19 03:14:00,1.99893,1.99903,1.99893,1.99903,5042602.0
2007-11-19 03:15:00,1.99902,1.99902,1.99888,1.99888,1268870.0
2007-11-19 03:16:00,1.9988,1.99915,1.99841,1.99915,2507467.0
2007-11-19 03:17:00,1.99935,1.99947,1.99934,1.99936,2398289.0
2007-11-19 03:18:00,1.99928,1.9995,1.99917,1.9995,4373604.0
2007-11-19 03:19:00,1.99939,1.99939,1.99894,1.99896,1484894.0
2007-11-19 03:20:00,1.99874,1.99893,1.99874,1.99893,28444833.0
2007-11-19 03:21:00,1.9989,1.9989,1.99867,1.99873,2794815.0
2007-11-19 03:22:00,1.99876,1.99922,1.99876,1.99922,3556716.0
2007-11-19 03:23:00,1.99935,1.99942,1.99909,1.99909,6525453.0
2007-11-19 03:24:00,1.99897,1.9992,1.99897,1.99907,6707081.0
2007-11-19 03:25:00,1.99901,1.99901,1.99878,1.99892,3379219.0
2007-11-19 03:26:00,1.99885,1.99893,1.99881,1.99881,2827236.0
2007-11-19 03:27:00,1.99881,1.9989,1.99868,1.99873,17616682.0
2007-11-19 03:28:00,1.99878,1.99889,1.99878,1.99887,3330555.0
2007-11-19 03:29:00,1.99879,1.99879,1.99837,1.99857,7256426.0
2007-11-19 03:30:00,1.99856,1.99867,1.99847,1.99867,3560112.0
2007-11-19 03:31:00,1.99879,1.99887,1.99864,1.99887,6748405.0
2007-11-19 03:32:00,1.99888,1.99888,1.99867,1.99867,4140095.0
2007-11-19 03:33:00,1.99858,1.99874,1.99831,1.99874,3059165.0
2007-11-19 03:34:00,1.9987,1.99885,1.99845,1.9986,23880282.0
2007-11-19 03:35:00,1.99847,1.99847,1.99823,1.99823,599891.0
2007-11-19 03:36:00,1.99825,1.99839,1.99825,1.99832,6625377.0
2007-11-19 03:37:00,1.99821,1.99821,1.99795,1.99819,5002350.0
2007-11-19 03:38:00,1.99814,1.99814,1.99783,1.99783,16620596.0
2007-11-19 03:39:00,1.99787,1.99803,1.99763,1.99803,10146725.0
2007-11-19 03:40:00,1.99823,1.99823,1.99787,1.99787,1730146.0
2007-11-19 03:41:00,1.99788,1.99796,1.99768,1.99796,7433265.0
2007-11-19 03:42:00,1.99796,1.99811,1.99796,1.99811,2950117.0
2007-11-19 03:43:00,1.99818,1.99828,1.99817,1.99821,5649555.0
2007-11-19 03:44:00,1.99807,1.99807,1.9978,1.99785,3369577.0
2007-11-19 03:45:00,1.99794,1.99806,1.99793,1.99806,5447166.0
2007-11-19 03:46:00,1.99802,1.99802,1.99776,1.99782,2379433.0
2007-11-19 03:47:00,1.99776,1.99791,1.99775,1.99775,26518913.0
2007-11-19 03:48:00,1.99778,1.99784,1.99763,1.99776,5325651.0
2007-11-19 03:49:00,1.99793,1.99821,1.99793,1.99821,10220774.0
2007-11-19 03:50:00,1.99822,1.99822,1.99802,1.99802,18993566.0
2007-11-19 03:51:00,1.99792,1.998,1.99792,1.998,15214057.0
2007-11-19 03:52:00,1.99795,1.99818,1.9979,1.99818,8328501.0
2007-11-19 03:53:00,1.998,1.998,1.99736,1.99736,2775560.0
2007-11-19 03:54:00,1.99718,1.99718,1.99683,1.99683,1261481.0
2007-11-19 03:55:00,1.99684,1.99695,1.99684,1.99695,10995105.0
2007-11-19 03:56:00,1.99721,1.99751,1.99708,1.99751,7864119.0
2007-11-19 03:57:00,1.99768,1.99792,1.99759,1.99792,23167939.0
2007-11-19 03:58:00,1.99799,1.99814,1.9979,1.99798,3323690.0
2007-11-19 03:59:00,1.99788,1.99788,1.99755,1.99755,3015588.0
2007-11-19 04:00:00,1.99772,1.99786,1.99762,1.99786,3786306.0
2007-11-19 04:01:00,1.9978,1.99783,1.99756,1.99756,11131864.0
2007-11-19 04:02:00,1.99772,1.99787,1.99772,1.99787,26575636.0
2007-11-19 04:03:00,1.99777,1.99801,1.99777,1.99793,6604422.0
2007-11-19 04:04:00,1.99785,1.99791,1.99776,1.99776,21006761.0
2007-11-19 04:05:00,1.99787,1.99809,1.99782,1.99809,2261981.0
2007-11-19 04:06:00,1.998,1.9982,1.998,1.99808,7591464.0
2007-11-19 04:07:00,1.99814,1.99827,1.99798,1.99826,1420873.0
2007-11-19 04:08:00,1.99814,1.99814,1.99797,1.99802,26335402.0
2007-11-19 04:09:00,1.99798,1.99798,1.99778,1.99783,7013285.0
2007-11-19 04:10:00,1.99779,1.99818,1.99775,1.99818,10273740.0
2007-11-19 04:11:00,1.99831,1.99871,1.99816,1.99871,14718955.0
2007-11-19 04:12:00,1.99872,1.99872,1.99837,1.99837,33768118.0
2007-11-19 04:13:00,1.99826,1.99826,1.99804,1.99816,8414695.0
2007-11-19 04:14:00,1.99823,1.99832,1.99822,1.99832,24240198.0
2007-11-19 04:15:00,1.99832,1.9985,1.99829,1.9985,13827854.0
2007-11-19 04:16:00,1.99853,1.99875,1.99843,1.99875,2300785.0
2007-11-19 04:17:00,1.99894,1.99939,1.99894,1.99922,1244563.0
2007-11-19 04:18:00,1.99922,1.99925,1.99904,1.99925,3142276.0
2007-11-19 04:19:00,1.99931,1.99953,1.99931,1.99953,8612567.0
2007-11-19 04:20:00,1.99978,1.99978,1.99935,1.99935,2318202.0
2007-11-19 04:21:00,1.99923,1.99932,1.99909,1.99932,5359436.0
2007-11-19 04:22:00,1.99936,1.99961,1.99936,1.99958,10859747.0
2007-11-19 04:23:00,1.99973,1.99986,1.99973,1.99983,10642140.0
2007-11-19 04:24:00,1.9998,1.9998,1.99967,1.99972,10234863.0
2007-11-19 04:25:00,1.99968,1.99968,1.99943,1.99944,4036865.0
2007-11-19 04:26:00,1.99923,1.99937,1.99923,1.99928,25160095.0
2007-11-19 04:27:00,1.99931,1.99931,1.99907,1.99927,2513812.0
2007-11-19 04:28:00,1.99921,1.99926,1.99917,1.99926,20417401.0
2007-11-19 04:29:00,1.99924,1.99939,1.99922,1.99922,11020188.0
2007-11-19 04:30:00,1.99921,1.9993,1.9992,1.9993,6781452.0
2007-11-19 04:31:00,1.99925,1.99925,1.99865,1.99898,8332141.0
2007-11-19 04:32:00,1.99918,1.99922,1.99918,1.99921,2851352.0
2007-11-19 04:33:00,1.99926,1.99928,1.99924,1.99924,2853555.0
2007-11-19 04:34:00,1.99934,1.99968,1.99934,1.99947,3095917.0
2007-11-19 04:35:00,1.99951,1.99954,1.99929,1.99929,3693366.0
2007-11-19 04:36:00,1.9995,1.99956,1.99937,1.99939,5697890.0
2007-11-19 04:37:00,1.99937,1.99937,1.9992,1.99925,11253179.0
2007-11-19 04:38:00,1.99925,1.99975,1.99921,1.99975,6248817.0
2007-11-19 04:39:00,1.99981,1.99981,1.99965,1.99969,1133299.0
2007-11-19 04:40:00,1.9998,2.00012,1.9998,2.00012,11627064.0
2007-11-19 04:41:00,2.00004,2.00023,2.0,2.00006,6698572.0
2007-11-19 04:42:00,2.00006,2.00006,1.99996,1.99996,5386738.0
2007-11-19 04:43:00,2.00004,2.00029,2.00004,2.00028,7680578.0
2007-11-19 04:44:00,2.0004,2.0004,1.99987,1.99987,3965332.0
2007-11-19 04:45:00,1.99994,1.99994,1.9996,1.99989,1879200.0
2007-11-19 04:46:00,2.0,2.00008,1.99994,2.00001,2734893.0
2007-11-19 04:47:00,1.99973,1.99973,1.99888,1.99888,27484530.0
2007-11-19 04:48:00,1.9986,1.9986,1.99843,1.99843,9120210.0
2007-11-19 04:49:00,1.99852,1.99884,1.99852,1.99875,1030433.0
2007-11-19 04:50:00,1.99872,1.99872,1.99855,1.99862,5365313.0
2007-11-19 04:51:00,1.99865,1.99917,1.99865,1.99917,8285061.0
2007-11-19 04:52:00,1.99923,1.99934,1.9992,1.99934,4026897.0
2007-11-19 04:53:00,1.99924,1.99927,1.99904,1.99904,12658088.0
2007-11-19 04:54:00,1.99914,1.9993,1.99904,1.99928,3653252.0
2007-11-19 04:55:00,1.99949,1.99966,1.99946,1.99966,4445845.0
2007-11-19 04:56:00,1.99954,1.99971,1.99938,1.99961,3239207.0
2007-11-19 04:57:00,1.9994,1.99955,1.99925,1.99925,4330798.0
2007-11-19 04:58:00,1.99915,1.99932,1.99915,1.9993,1908469.0
2007-11-19 04:59:00,1.99936,1.99951,1.99926,1.99929,7366230.0
2007-11-19 05:00:00,1.99947,1.9995,1.99905,1.99932,4339253.0
2007-11-19 05:01:00,1.99918,1.99928,1.99897,1.99928,2815639.0
2007-11-19 05:02:00,1.99935,1.99942,1.99926,1.99934,4071818.0
2007-11-19 05:03:00,1.99887,1.99938,1.99887,1.9992,2926654.0
2007-11-19 05:04:00,1.99907,1.99907,1.9987,1.99874,12627012.0
2007-11-19 05:05:00,1.99886,1.99907,1.99862,1.99889,9697433.0
2007-11-19 05:06:00,1.99872,1.99872,1.99837,1.99837,11133160.0
2007-11-19 05:07:00,1.99831,1.99865,1.99831,1.99843,11087352.0
2007-11-19 05:08:00,1.99848,1.9985,1.99823,1.99823,1731698.0
2007-11-19 05:09:00,1.99842,1.99855,1.99842,1.99849,1793974.0
2007-11-19 05:10:00,1.99842,1.99842,1.99835,1.99838,3026433.0
2007-11-19 05:11:00,1.99831,1.99831,1.99708,1.99718,13715824.0
2007-11-19 05:12:00,1.99703,1.99716,1.99678,1.99678,7729098.0
2007-11-19 05:13:00,1.9967,1.99763,1.9967,1.99763,3992779.0
2007-11-19 05:14:00,1.99787,1.998,1.99787,1.99797,4106362.0
2007-11-19 05:15:00,1.99809,1.99815,1.99768,1.99793,7251526.0
2007-11-19 05:16:00,1.99788,1.99802,1.99781,1.99781,5211237.0
2007-11-19 05:17:00,1.99774,1.99774,1.99756,1.99756,3291660.0
2007-11-19 05:18:00,1.99753,1.99787,1.99741,1.99787,8250296.0
2007-11-19 05:19:00,1.99789,1.99795,1.99789,1.99792,16231267.0
2007-11-19 05:20:00,1.99766,1.99766,1.99731,1.99731,9870147.0
2007-11-19 05:21:00,1.9971,1.99731,1.99681,1.99681,11032764.0
2007-11-19 05:22:00,1.99682,1.99692,1.99669,1.99674,11019511.0
2007-11-19 05:23:00,1.99658,1.99684,1.99658,1.99684,15256517.0
2007-11-19 05:24:00,1.99697,1.99735,1.99696,1.99735,2706958.0
2007-11-19 05:25:00,1.99747,1.99769,1.99747,1.99757,8402627.0
2007-11-19 05:26:00,1.99755,1.99796,1.99755,1.99796,14487817.0
2007-11-19 05:27:00,1.99795,1.99795,1.99731,1.99731,6669766.0
2007-11-19 05:28:00,1.9973,1.99739,1.99724,1.99728,10799976.0
2007-11-19 05:29:00,1.99735,1.99749,1.99733,1.99749,11058192.0
2007-11-19 05:30:00,1.99743,1.99763,1.99743,1.99752,1236121.0
2007-11-19 05:31:00,1.99747,1.99747,1.99733,1.99738,8658950.0
2007-11-19 05:32:00,1.99732,1.99759,1.99732,1.99759,3742635.0
2007-11-19 05:33:00,1.99758,1.99758,1.9973,1.99742,16605172.0
2007-11-19 05:34:00,1.99757,1.9977,1.99757,1.99764,3583690.0
2007-11-19 05:35:00,1.99762,1.99762,1.9973,1.9973,16937974.0
2007-11-19 05:36:00,1.99707,1.99725,1.99707,1.99725,16725016.0
2007-11-19 05:37:00,1.99736,1.99736,1.9972,1.99727,6291450.0
2007-11-19 05:38:00,1.99728,1.9973,1.9972,1.99725,11758430.0
2007-11-19 05:39:00,1.99713,1.99729,1.99703,1.99703,5739494.0
2007-11-19 05:40:00,1.99709,1.99733,1.99701,1.99733,5782418.0
2007-11-19 05:41:00,1.99737,1.99741,1.99728,1.99733,9836548.0
2007-11-19 05:42:00,1.99719,1.99731,1.99713,1.99713,7716889.0
2007-11-19 05:43:00,1.9972,1.9972,1.99701,1.99712,17953212.0
2007-11-19 05:44:00,1.99718,1.99729,1.99705,1.99727,15201732.0
2007-11-19 05:45:00,1.99725,1.99726,1.99704,1.99712,11521685.0
2007-11-19 05:46:00,1.99714,1.99727,1.99711,1.99717,11546466.0
2007-11-19 05:47:00,1.99719,1.99726,1.99719,1.99726,2928547.0
2007-11-19 05:48:00,1.99723,1.99744,1.99723,1.99734,4448677.0
2007-11-19 05:49:00,1.9973,1.99745,1.9971,1.9971,3579636.0
2007-11-19 05:50:00,1.99677,1.99677,1.99635,1.99635,14451059.0
2007-11-19 05:51:00,1.9962,1.99682,1.9962,1.99682,4750619.0
2007-11-19 05:52:00,1.99684,1.99697,1.99684,1.9969,18926596.0
2007-11-19 05:53:00,1.99679,1.99712,1.99674,1.99712,3533663.0
2007-11-19 05:54:00,1.99711,1.99711,1.9969,1.99701,3412249.0
2007-11-19 05:55:00,1.99709,1.99721,1.99702,1.9972,28760841.0
2007-11-19 05:56:00,1.99726,1.99726,1.99695,1.99695,8167659.0
2007-11-19 05:57:00,1.9969,1.99697,1.9969,1.99692,2583264.0
2007-11-19 05:58:00,1.99691,1.99715,1.99689,1.99715,5809296.0
2007-11-19 05:59:00,1.99722,1.99735,1.99714,1.99714,9237325.0
2007-11-19 06:00:00,1.99719,1.99719,1.99695,1.99702,13532314.0
2007-11-19 06:01:00,1.99677,1.99751,1.99677,1.99751,8200395.0
2007-11-19 06:02:00,1.99755,1.99777,1.99755,1.99776,18443786.0
2007-11-19 06:03:00,1.99784,1.99797,1.99782,1.99786,8584196.0
2007-11-19 06:04:00,1.99777,1.99778,1.99755,1.99778,4376405.0
2007-11-19 06:05:00,1.9977,1.9977,1.9975,1.99761,11125161.0
2007-11-19 06:06:00,1.99745,1.99767,1.99745,1.99767,8504487.0
2007-11-19 06:07:00,1.99774,1.99795,1.99746,1.99795,3970168.0
2007-11-19 06:08:00,1.99759,1.99794,1.99759,1.9977,17484301.0
2007-11-19 06:09:00,1.99766,1.99778,1.99759,1.99759,9227557.0
2007-11-19 06:10:00,1.99767,1.99809,1.99753,1.99809,4994058.0
2007-11-19 06:11:00,1.9983,1.99872,1.9983,1.99872,15695517.0
2007-11-19 06:12:00,1.99871,1.99872,1.99848,1.99848,21109362.0
2007-11-19 06:13:00,1.99843,1.99875,1.99843,1.99869,17285216.0
2007-11-19 06:14:00,1.99876,1.99892,1.99864,1.99864,7201683.0
2007-11-19 06:15:00,1.99859,1.99859,1.99839,1.99839,6454328.0
2007-11-19 06:16:00,1.99827,1.99832,1.99816,1.9982,5557498.0
2007-11-19 06:17:00,1.9982,1.9985,1.9982,1.9985,5165840.0
2007-11-19 06:18:00,1.99858,1.99871,1.99851,1.99851,3750522.0
2007-11-19 06:19:00,1.99833,1.99833,1.99788,1.99788,3063135.0
2007-11-19 06:20:00,1.99774,1.99774,1.99748,1.99748,13257880.0
2007-11-19 06:21:00,1.99736,1.99743,1.99735,1.99743,4096044.0
2007-11-19 06:22:00,1.99748,1.99753,1.99732,1.99737,4307323.0
2007-11-19 06:23:00,1.99729,1.99746,1.9972,1.9972,4401708.0
2007-11-19 06:24:00,1.9971,1.9971,1.99684,1.99687,3901387.0
2007-11-19 06:25:00,1.99684,1.997,1.99684,1.99691,16734607.0
2007-11-19 06:26:00,1.99679,1.99713,1.99679,1.99689,15252189.0
2007-11-19 06:27:00,1.99679,1.99711,1.99663,1.99711,1837960.0
2007-11-19 06:28:00,1.99725,1.9974,1.9969,1.99733,2244101.0
2007-11-19 06:29:00,1.99738,1.99738,1.99723,1.99723,3052394.0
2007-11-19 06:30:00,1.99732,1.9974,1.99723,1.99735,11209136.0
2007-11-19 06:31:00,1.99731,1.9975,1.99703,1.9975,5827541.0
2007-11-19 06:32:00,1.99755,1.99755,1.99726,1.99726,1777011.0
2007-11-19 06:33:00,1.99719,1.99719,1.99706,1.99707,13075133.0
2007-11-19 06:34:00,1.99716,1.99743,1.99716,1.99743,6716938.0
2007-11-19 06:35:00,1.99752,1.99753,1.99735,1.99753,4978991.0
2007-11-19 06:36:00,1.99758,1.99778,1.99751,1.99778,1994838.0
2007-11-19 06:37:00,1.99778,1.99796,1.99767,1.99767,25505997.0
2007-11-19 06:38:00,1.99773,1.99773,1.99754,1.99769,14223457.0
2007-11-19 06:39:00,1.99765,1.99786,1.99765,1.99785,2371048.0
2007-11-19 06:40:00,1.99787,1.99791,1.99777,1.99791,2456058.0
2007-11-19 06:41:00,1.99797,1.99802,1.99778,1.99802,5367803.0
2007-11-19 06:42:00,1.99814,1.99824,1.99812,1.99824,32710470.0
2007-11-19 06:43:00,1.99828,1.99849,1.99804,1.99804,23962545.0
2007-11-19 06:44:00,1.9984,1.99843,1.99838,1.9984,3876142.0
2007-11-19 06:45:00,1.99845,1.99853,1.99803,1.99817,9406741.0
2007-11-19 06:46:00,1.99815,1.99828,1.99815,1.99827,10397923.0
2007-11-19 06:47:00,1.99821,1.99831,1.9981,1.99818,22283779.0
2007-11-19 06:48:00,1.99819,1.99828,1.99809,1.9982,1061863.0
2007-11-19 06:50:00,1.99827,1.99851,1.99827,1.99851,13405168.0
2007-11-19 06:51:00,1.99846,1.99846,1.9981,1.9981,3585933.0
2007-11-19 06:52:00,1.99797,1.99814,1.99797,1.99799,6297626.0
2007-11-19 06:53:00,1.99803,1.99812,1.99787,1.99806,3657222.0
2007-11-19 06:54:00,1.9982,1.9982,1.99785,1.99785,3170169.0
2007-11-19 06:55:00,1.99792,1.9983,1.99792,1.99803,731301.0
2007-11-19 06:56:00,1.99803,1.99826,1.9968,1.99821,15663588.0
2007-11-19 06:57:00,1.99821,1.9983,1.99789,1.99823,7486800.0
2007-11-19 06:58:00,1.99808,1.99808,1.9979,1.9979,2760760.0
2007-11-19 06:59:00,1.99789,1.99804,1.9978,1.99804,5045919.0
2007-11-19 07:00:00,1.99806,1.9981,1.99758,1.9981,11042112.0
2007-11-19 07:01:00,1.9981,1.99826,1.9981,1.99817,11485974.0
2007-11-19 07:02:00,1.99798,1.99818,1.99796,1.99796,1489498.0
2007-11-19 07:03:00,1.99789,1.99789,1.99757,1.99772,9835225.0
2007-11-19 07:04:00,1.99768,1.99835,1.99768,1.99835,25360145.0
2007-11-19 07:05:00,1.99842,1.9985,1.99817,1.99824,8712513.0
2007-11-19 07:06:00,1.99823,1.99853,1.99823,1.99849,6157634.0
2007-11-19 07:07:00,1.99846,1.99846,1.99824,1.99824,7706856.0
2007-11-19 07:08:00,1.99811,1.9983,1.99795,1.9983,1361068.0
2007-11-19 07:09:00,1.99835,1.99835,1.99771,1.99778,9059340.0
2007-11-19 07:10:00,1.99767,1.99769,1.99732,1.99732,11414906.0
2007-11-19 07:11:00,1.99772,1.9979,1.99772,1.9978,237748.0
2007-11-19 07:12:00,1.99779,1.99782,1.99774,1.99774,5519283.0
2007-11-19 07:13:00,1.99768,1.99772,1.99619,1.99764,6596102.0
2007-11-19 07:14:00,1.99743,1.99746,1.99708,1.99724,8835438.0
2007-11-19 07:15:00,1.99713,1.9972,1.99701,1.9972,8527183.0
2007-11-19 07:16:00,1.99711,1.99727,1.99675,1.99675,12353235.0
2007-11-19 07:17:00,1.99669,1.99678,1.99657,1.99678,26589011.0
2007-11-19 07:18:00,1.99669,1.99691,1.99669,1.99691,2491998.0
2007-11-19 07:19:00,1.99682,1.99701,1.99682,1.99691,13187253.0
2007-11-19 07:20:00,1.99677,1.99677,1.99657,1.99662,7340294.0
2007-11-19 07:21:00,1.9968,1.99708,1.99665,1.99708,1975991.0
2007-11-19 07:22:00,1.99725,1.99733,1.99713,1.99717,29375273.0
2007-11-19 07:23:00,1.99725,1.99727,1.99716,1.99716,3221491.0
2007-11-19 07:24:00,1.99721,1.99721,1.99711,1.99711,21162255.0
2007-11-19 07:25:00,1.99717,1.99717,1.99701,1.99711,1739564.0
2007-11-19 07:26:00,1.99712,1.9976,1.99712,1.9976,12284490.0
2007-11-19 07:27:00,1.99754,1.99809,1.99754,1.99809,22866905.0
2007-11-19 07:28:00,1.99811,1.99857,1.99811,1.99857,4188033.0
2007-11-19 07:29:00,1.99864,1.99868,1.99829,1.99829,3016434.0
2007-11-19 07:30:00,1.9983,1.99861,1.9982,1.99861,45212715.0
2007-11-19 07:31:00,1.9987,1.99901,1.99868,1.99901,4244061.0
2007-11-19 07:32:00,1.99919,1.99948,1.99919,1.99922,9624086.0
2007-11-19 07:33:00,1.999,1.999,1.99858,1.99858,1372718.0
2007-11-19 07:34:00,1.99831,1.99831,1.99756,1.99763,9833722.0
2007-11-19 07:35:00,1.99772,1.99787,1.99772,1.99787,2227966.0
2007-11-19 07:36:00,1.99801,1.99813,1.99759,1.99785,5836940.0
2007-11-19 07:37:00,1.99781,1.99781,1.99745,1.99745,17762186.0
2007-11-19 07:38:00,1.99742,1.99742,1.99705,1.99705,3389026.0
2007-11-19 07:39:00,1.99708,1.99714,1.99687,1.99687,1431001.0
2007-11-19 07:40:00,1.99683,1.99683,1.99638,1.99661,12891604.0
2007-11-19 07:41:00,1.99661,1.99661,1.99638,1.99654,24750922.0
2007-11-19 07:42:00,1.99655,1.9967,1.99655,1.9966,9504585.0
2007-11-19 07:43:00,1.99659,1.99659,1.99635,1.99635,6263205.0
2007-11-19 07:44:00,1.99628,1.9963,1.99624,1.99626,2369963.0
2007-11-19 07:45:00,1.99595,1.99602,1.99579,1.99593,14649552.0
2007-11-19 07:46:00,1.99589,1.99589,1.99548,1.99548,4604370.0
2007-11-19 07:47:00,1.99532,1.99561,1.99526,1.99561,5938678.0
2007-11-19 07:48:00,1.99566,1.99577,1.99553,1.99576,9762527.0
2007-11-19 07:49:00,1.99568,1.99574,1.99565,1.99568,32065727.0
2007-11-19 07:50:00,1.9956,1.9956,1.99549,1.99549,3268505.0
2007-11-19 07:51:00,1.99548,1.99587,1.99548,1.99587,3803667.0
2007-11-19 07:52:00,1.99602,1.99626,1.99602,1.99626,5097737.0
2007-11-19 07:53:00,1.99618,1.99618,1.99589,1.99597,17962062.0
2007-11-19 07:54:00,1.99602,1.99653,1.99479,1.99653,6832426.0
2007-11-19 07:55:00,1.99645,1.99645,1.99633,1.99642,6732302.0
2007-11-19 07:56:00,1.99646,1.99654,1.99646,1.99654,8957828.0
2007-11-19 07:57:00,1.99639,1.99641,1.99613,1.99641,19821753.0
2007-11-19 07:58:00,1.99646,1.99658,1.99626,1.99626,13577420.0
2007-11-19 07:59:00,1.99631,1.99631,1.99621,1.99625,14427634.0
2007-11-19 08:00:00,1.99616,1.99616,1.99593,1.99593,17293070.0
2007-11-19 08:01:00,1.99577,1.99604,1.99577,1.99604,4186816.0
2007-11-19 08:02:00,1.99609,1.99627,1.99609,1.99627,3311819.0
2007-11-19 08:03:00,1.99627,1.99643,1.99623,1.99623,2620220.0
2007-11-19 08:04:00,1.99609,1.99626,1.99609,1.99622,13847807.0
2007-11-19 08:05:00,1.99606,1.99627,1.99606,1.99607,21302431.0
2007-11-19 08:06:00,1.99613,1.99627,1.9961,1.99627,4966935.0
2007-11-19 08:07:00,1.9963,1.99638,1.99621,1.99621,18375853.0
2007-11-19 08:08:00,1.99616,1.99628,1.99609,1.99609,1876129.0
2007-11-19 08:09:00,1.99607,1.99633,1.99604,1.99633,618971.0
2007-11-19 08:10:00,1.99649,1.99686,1.99649,1.99673,14619597.0
2007-11-19 08:11:00,1.99677,1.99714,1.99677,1.99714,4410434.0
2007-11-19 08:12:00,1.9971,1.99716,1.99663,1.99663,12260950.0
2007-11-19 08:13:00,1.99694,1.99704,1.99678,1.99685,4035994.0
2007-11-19 08:14:00,1.99684,1.99685,1.99665,1.99668,7357707.0
2007-11-19 08:15:00,1.99689,1.9971,1.99689,1.9971,2465591.0
2007-11-19 08:16:00,1.99717,1.99726,1.99708,1.99708,3737944.0
2007-11-19 08:17:00,1.99702,1.99702,1.99657,1.99657,4597326.0
2007-11-19 08:18:00,1.99658,1.99682,1.99658,1.99682,12681899.0
2007-11-19 08:19:00,1.99686,1.99686,1.99672,1.99674,1926239.0
2007-11-19 08:20:00,1.99684,1.99697,1.99666,1.99697,10340655.0
2007-11-19 08:21:00,1.99704,1.99732,1.997,1.99732,4014417.0
2007-11-19 08:22:00,1.99753,1.99789,1.99753,1.99789,11146913.0
2007-11-19 08:23:00,1.99779,1.99807,1.99775,1.99807,5481879.0
2007-11-19 08:24:00,1.99795,1.99829,1.99795,1.99829,1306973.0
2007-11-19 08:25:00,1.99832,1.9988,1.99832,1.99847,16679934.0
2007-11-19 08:26:00,1.99823,1.9983,1.99815,1.99829,2564741.0
2007-11-19 08:27:00,1.99835,1.99858,1.99812,1.99858,10875497.0
2007-11-19 08:28:00,1.99863,1.99863,1.99839,1.99845,10867497.0
2007-11-19 08:29:00,1.99835,1.99839,1.99804,1.99813,12111596.0
2007-11-19 08:30:00,1.99822,1.99841,1.99813,1.99841,28641626.0
2007-11-19 08:31:00,1.99836,1.9985,1.99834,1.99834,3700038.0
2007-11-19 08:32:00,1.99841,1.99858,1.99841,1.99847,6005441.0
2007-11-19 08:33:00,1.99848,1.99859,1.99847,1.99848,2813810.0
2007-11-19 08:34:00,1.99824,1.99833,1.99813,1.99813,7499002.0
2007-11-19 08:35:00,1.99798,1.99798,1.99776,1.99794,4770735.0
2007-11-19 08:36:00,1.99779,1.99801,1.99761,1.99779,6670167.0
2007-11-19 08:37:00,1.99779,1.99799,1.99774,1.99799,2323808.0
2007-11-19 08:38:00,1.9981,1.9984,1.99807,1.9984,7009477.0
2007-11-19 08:39:00,1.99841,1.99862,1.99835,1.99862,4665844.0
2007-11-19 08:40:00,1.99825,1.99892,1.99825,1.99892,24621446.0
2007-11-19 08:41:00,1.99905,1.9992,1.99895,1.9992,6855155.0
2007-11-19 08:42:00,1.99927,1.99946,1.99927,1.99939,8949685.0
2007-11-19 08:43:00,1.99952,1.99987,1.99952,1.99987,4439898.0
2007-11-19 08:44:00,1.99989,2.00021,1.99977,2.00021,9381421.0
2007-11-19 08:45:00,2.00025,2.00057,2.00015,2.0005,5414933.0
2007-11-19 08:46:00,2.00055,2.00063,2.00045,2.00063,3637835.0
2007-11-19 08:47:00,2.00044,2.0005,2.00035,2.0005,7193406.0
2007-11-19 08:48:00,2.00054,2.00124,2.00054,2.00124,3032323.0
2007-11-19 08:49:00,2.00134,2.00253,2.00134,2.00253,1450433.0
2007-11-19 08:50:00,2.00268,2.003,2.00244,2.00244,4191649.0
2007-11-19 08:51:00,2.00226,2.00226,2.00133,2.00133,10364625.0
2007-11-19 08:52:00,2.00172,2.00172,2.00155,2.00172,3279046.0
2007-11-19 08:53:00,2.00189,2.00192,2.00177,2.00189,1644692.0
2007-11-19 08:54:00,2.00188,2.00192,2.00172,2.00182,1595149.0
2007-11-19 08:55:00,2.00186,2.00218,2.00186,2.00213,4557807.0
2007-11-19 08:56:00,2.00206,2.00206,2.00166,2.00171,7590934.0
2007-11-19 08:57:00,2.00166,2.00229,2.00157,2.00213,6691547.0
2007-11-19 08:58:00,2.00253,2.00275,2.00253,2.00271,5100249.0
2007-11-19 08:59:00,2.00277,2.00302,2.00276,2.00302,2516576.0
2007-11-19 09:00:00,2.00291,2.00307,2.00264,2.00264,6636625.0
2007-11-19 09:01:00,2.00295,2.00295,2.00271,2.00275,7027459.0
2007-11-19 09:02:00,2.00289,2.00289,2.00272,2.00272,4271476.0
2007-11-19 09:03:00,2.00257,2.00257,2.00235,2.00246,2222048.0
2007-11-19 09:04:00,2.00263,2.00279,2.00262,2.00262,13418091.0
2007-11-19 09:05:00,2.00258,2.00258,2.00234,2.00239,5510994.0
2007-11-19 09:06:00,2.00227,2.00227,2.00202,2.00209,7936845.0
2007-11-19 09:07:00,2.00201,2.00225,2.00201,2.00225,10960149.0
2007-11-19 09:08:00,2.00219,2.0023,2.00213,2.00213,2828929.0
2007-11-19 09:09:00,2.00238,2.00248,2.00225,2.00244,9931263.0
2007-11-19 09:10:00,2.00233,2.00244,2.00225,2.00232,7263346.0
2007-11-19 09:11:00,2.00216,2.00218,2.00197,2.00197,13881741.0
2007-11-19 09:12:00,2.00194,2.00194,2.00148,2.00148,2810901.0
2007-11-19 09:13:00,2.00149,2.00227,2.00149,2.00227,3872220.0
2007-11-19 09:14:00,2.00244,2.00337,2.00244,2.00337,5973777.0
2007-11-19 09:15:00,2.00344,2.00387,2.00343,2.00366,3309513.0
2007-11-19 09:16:00,2.00348,2.00348,2.00303,2.00314,2645586.0
2007-11-19 09:17:00,2.00298,2.00358,2.00298,2.00358,10168940.0
2007-11-19 09:18:00,2.00362,2.0039,2.00361,2.0039,2979361.0
2007-11-19 09:19:00,2.00389,2.00421,2.00389,2.004,2979494.0
2007-11-19 09:20:00,2.00391,2.00401,2.00386,2.00393,12262007.0
2007-11-19 09:21:00,2.00384,2.00415,2.00381,2.00381,2832738.0
2007-11-19 09:22:00,2.00362,2.00362,2.00327,2.00352,5898771.0
2007-11-19 09:23:00,2.00345,2.00398,2.00345,2.00392,13167060.0
2007-11-19 09:24:00,2.00388,2.00388,2.00353,2.00368,17016167.0
2007-11-19 09:25:00,2.00387,2.00409,2.00384,2.00389,7459940.0
2007-11-19 09:26:00,2.00393,2.00402,2.0039,2.00402,9123235.0
2007-11-19 09:27:00,2.00414,2.00428,2.00412,2.00418,4881198.0
2007-11-19 09:28:00,2.00412,2.00412,2.00375,2.00382,11997155.0
2007-11-19 09:29:00,2.00367,2.00367,2.00309,2.00309,4780868.0
2007-11-19 09:30:00,2.00307,2.00314,2.00249,2.00291,17754642.0
2007-11-19 09:31:00,2.00282,2.00282,2.00263,2.00264,8114070.0
2007-11-19 09:32:00,2.0027,2.00299,2.0027,2.00299,6495618.0
2007-11-19 09:33:00,2.00302,2.00302,2.00271,2.00271,486099.0
2007-11-19 09:34:00,2.00251,2.00251,2.00203,2.00203,7685667.0
2007-11-19 09:35:00,2.00176,2.00176,2.00136,2.00148,4939930.0
2007-11-19 09:36:00,2.00147,2.00206,2.00147,2.00206,2433291.0
2007-11-19 09:37:00,2.00199,2.00212,2.00199,2.00205,11061693.0
2007-11-19 09:38:00,2.002,2.002,2.00175,2.00175,15502435.0
2007-11-19 09:39:00,2.00159,2.00159,2.00104,2.00104,9857827.0
2007-11-19 09:40:00,2.00047,2.00074,2.00044,2.00074,12973455.0
2007-11-19 09:41:00,2.00067,2.00067,2.00001,2.00001,11325934.0
2007-11-19 09:42:00,1.99987,1.99987,1.99935,1.99935,5176775.0
2007-11-19 09:43:00,1.99925,1.99943,1.99903,1.99903,4162849.0
2007-11-19 09:44:00,1.99879,1.99879,1.99845,1.99847,5374358.0
2007-11-19 09:45:00,1.99842,1.99856,1.99829,1.9984,2596913.0
2007-11-19 09:46:00,1.99845,1.99883,1.99845,1.99883,10359960.0
2007-11-19 09:47:00,1.99889,1.99916,1.99889,1.99899,29929631.0
2007-11-19 09:48:00,1.99901,1.99944,1.99901,1.99939,16473358.0
2007-11-19 09:49:00,1.99941,1.99972,1.99941,1.99972,15344340.0
2007-11-19 09:50:00,1.99967,1.99967,1.99903,1.99903,12385446.0
2007-11-19 09:51:00,1.99886,1.99893,1.99872,1.99872,6983312.0
2007-11-19 09:52:00,1.99873,1.99873,1.99832,1.99832,8580157.0
2007-11-19 09:53:00,1.99833,1.99833,1.99797,1.99797,4255213.0
2007-11-19 09:54:00,1.99801,1.99801,1.99777,1.99777,1871630.0
2007-11-19 09:55:00,1.99771,1.99771,1.99746,1.99746,14739288.0
2007-11-19 09:56:00,1.99744,1.99744,1.99719,1.99719,3895133.0
2007-11-19 09:57:00,1.99697,1.99707,1.99688,1.99688,5110851.0
2007-11-19 09:58:00,1.99681,1.99681,1.99653,1.99653,8073545.0
2007-11-19 09:59:00,1.99639,1.99639,1.9961,1.99619,7376057.0
2007-11-19 10:00:00,1.99618,1.99618,1.9959,1.9959,4598206.0
2007-11-19 10:01:00,1.99582,1.99582,1.99541,1.99541,3337258.0
2007-11-19 10:02:00,1.99556,1.99556,1.99515,1.99515,6617085.0
2007-11-19 10:03:00,1.99509,1.99517,1.99488,1.99488,3954527.0
2007-11-19 10:04:00,1.99492,1.99492,1.99462,1.99471,4135366.0
2007-11-19 10:05:00,1.99461,1.99461,1.99424,1.99428,4844056.0
2007-11-19 10:06:00,1.99422,1.99422,1.99395,1.99397,2420559.0
2007-11-19 10:07:00,1.99396,1.99396,1.99345,1.99345,6247274.0
2007-11-19 10:08:00,1.99351,1.99351,1.99315,1.99327,6179633.0
2007-11-19 10:09:00,1.99323,1.99324,1.99289,1.99289,2822268.0
2007-11-19 10:10:00,1.9926,1.99289,1.99251,1.99255,14804447.0
2007-11-19 10:11:00,1.99264,1.99289,1.99145,1.99289,10024894.0
2007-11-19 10:12:00,1.99278,1.99278,1.99238,1.99258,10602683.0
2007-11-19 10:13:00,1.9924,1.99259,1.9924,1.99258,1046049.0
2007-11-19 10:14:00,1.99264,1.99264,1.99218,1.99218,6470374.0
2007-11-19 10:15:00,1.9923,1.9923,1.99158,1.99173,7255361.0
2007-11-19 10:16:00,1.99161,1.99161,1.99091,1.99091,8837897.0
2007-11-19 10:17:00,1.99079,1.99079,1.98978,1.98978,5462455.0
2007-11-19 10:18:00,1.98979,1.98998,1.98976,1.98993,8874488.0
2007-11-19 10:19:00,1.98976,1.98976,1.98919,1.98919,4767934.0
2007-11-19 10:20:00,1.98921,1.98965,1.98921,1.98965,3651897.0
2007-11-19 10:21:00,1.98996,1.99039,1.98995,1.99039,7461173.0
2007-11-19 10:22:00,1.99029,1.99029,1.98984,1.99018,13804467.0
2007-11-19 10:23:00,1.99028,1.99056,1.98997,1.98997,5788798.0
2007-11-19 10:24:00,1.98987,1.9902,1.98981,1.9902,25911716.0
2007-11-19 10:25:00,1.99004,1.99004,1.98944,1.98944,3039593.0
2007-11-19 10:26:00,1.98945,1.98961,1.98945,1.98956,10962501.0
2007-11-19 10:27:00,1.98963,1.98996,1.98955,1.98996,10992344.0
2007-11-19 10:28:00,1.99,1.99011,1.9898,1.9898,3246793.0
2007-11-19 10:29:00,1.98978,1.98986,1.98975,1.98986,7518918.0
2007-11-19 10:30:00,1.98993,1.99008,1.98984,1.98995,12345335.0
2007-11-19 10:31:00,1.98964,1.98971,1.9892,1.9892,5744659.0
2007-11-19 10:32:00,1.9891,1.98911,1.98863,1.98863,9019176.0
2007-11-19 10:33:00,1.98861,1.98876,1.98839,1.98839,6384311.0
2007-11-19 10:34:00,1.98829,1.98829,1.98746,1.98746,20235527.0
2007-11-19 10:35:00,1.98745,1.98846,1.98745,1.98846,4202740.0
2007-11-19 10:36:00,1.98859,1.9888,1.98853,1.9888,10440732.0
2007-11-19 10:37:00,1.9886,1.9886,1.98783,1.98783,5215484.0
2007-11-19 10:38:00,1.98774,1.98774,1.9875,1.9875,4106460.0
2007-11-19 10:39:00,1.98747,1.98778,1.98743,1.98778,5202753.0
2007-11-19 10:40:00,1.98784,1.98831,1.98784,1.98806,5689612.0
2007-11-19 10:41:00,1.98818,1.98964,1.98818,1.98964,6521880.0
2007-11-19 10:42:00,1.98967,1.98999,1.98967,1.98999,1443437.0
2007-11-19 10:43:00,1.99,1.99041,1.99,1.99041,1641242.0
2007-11-19 10:44:00,1.99044,1.9908,1.99044,1.99073,15734045.0
2007-11-19 10:45:00,1.9909,1.99119,1.9909,1.99119,4255953.0
2007-11-19 10:46:00,1.99119,1.99156,1.99117,1.99156,5324596.0
2007-11-19 10:47:00,1.99167,1.9921,1.99167,1.99194,1705465.0
2007-11-19 10:48:00,1.99217,1.99241,1.99217,1.99239,5137087.0
2007-11-19 10:49:00,1.99271,1.99327,1.99271,1.99327,4126003.0
2007-11-19 10:50:00,1.99327,1.99331,1.99293,1.99331,2457807.0
2007-11-19 10:51:00,1.99337,1.99346,1.99327,1.99346,10060802.0
2007-11-19 10:52:00,1.99342,1.99342,1.9929,1.9929,17190092.0
2007-11-19 10:53:00,1.99274,1.99274,1.99214,1.99214,3630594.0
2007-11-19 10:54:00,1.99239,1.99245,1.99222,1.99222,15724395.0
2007-11-19 10:55:00,1.99198,1.99198,1.9916,1.99165,6153789.0
2007-11-19 10:56:00,1.99181,1.99229,1.99181,1.99229,9142958.0
2007-11-19 10:57:00,1.99232,1.99241,1.99231,1.99237,12251109.0
2007-11-19 10:58:00,1.9924,1.99271,1.9924,1.9924,1436616.0
2007-11-19 10:59:00,1.99236,1.99251,1.99223,1.99244,14938298.0
2007-11-19 11:00:00,1.99219,1.99219,1.99167,1.99176,16081980.0
2007-11-19 11:01:00,1.99173,1.9922,1.99173,1.9922,5563376.0
2007-11-19 11:02:00,1.99224,1.99234,1.99219,1.99234,4033822.0
2007-11-19 11:03:00,1.99263,1.99284,1.99263,1.99284,6401254.0
2007-11-19 11:04:00,1.9928,1.99281,1.99265,1.99266,14489677.0
2007-11-19 11:05:00,1.99264,1.99279,1.9925,1.9925,6616024.0
2007-11-19 11:06:00,1.99234,1.99234,1.99214,1.99214,7073236.0
2007-11-19 11:07:00,1.9922,1.99252,1.9922,1.99252,8333777.0
2007-11-19 11:08:00,1.99259,1.99264,1.99251,1.99263,2648963.0
2007-11-19 11:09:00,1.9927,1.99272,1.99245,1.99272,12769321.0
2007-11-19 11:10:00,1.99264,1.99274,1.99249,1.99263,4154456.0
2007-11-19 11:11:00,1.99265,1.9928,1.99255,1.9928,723463.0
2007-11-19 11:12:00,1.99272,1.99279,1.99257,1.99279,11633799.0
2007-11-19 11:13:00,1.99291,1.99291,1.99268,1.99276,16691963.0
2007-11-19 11:14:00,1.99256,1.99256,1.99194,1.99195,13209801.0
2007-11-19 11:15:00,1.99191,1.99193,1.99166,1.99166,3431188.0
2007-11-19 11:16:00,1.99162,1.99162,1.99124,1.99124,12886963.0
2007-11-19 11:17:00,1.99121,1.99121,1.99089,1.99089,16016885.0
2007-11-19 11:18:00,1.99096,1.99096,1.99069,1.99069,20336566.0
2007-11-19 11:19:00,1.9906,1.9906,1.98994,1.99014,15884110.0
2007-11-19 11:20:00,1.99023,1.99023,1.98984,1.98986,3249832.0
2007-11-19 11:21:00,1.98987,1.98987,1.98961,1.98961,4861278.0
2007-11-19 11:22:00,1.98955,1.98955,1.98914,1.98914,16893885.0
2007-11-19 11:23:00,1.98906,1.98906,1.98878,1.98894,2689501.0
2007-11-19 11:24:00,1.98895,1.98926,1.98895,1.98926,9488344.0
2007-11-19 11:25:00,1.9893,1.98952,1.9893,1.98938,7976265.0
2007-11-19 11:26:00,1.98947,1.99033,1.98947,1.98996,8750175.0
2007-11-19 11:27:00,1.99045,1.99103,1.99045,1.99103,5015090.0
2007-11-19 11:28:00,1.99113,1.99197,1.99113,1.99186,21711555.0
2007-11-19 11:29:00,1.99182,1.99192,1.99171,1.99171,1065533.0
2007-11-19 11:30:00,1.99172,1.99172,1.99084,1.99084,6652761.0
2007-11-19 11:31:00,1.99089,1.99112,1.99064,1.99112,13789114.0
2007-11-19 11:32:00,1.9912,1.99121,1.99083,1.99083,4116552.0
2007-11-19 11:33:00,1.99078,1.99093,1.99074,1.99088,6896673.0
2007-11-19 11:34:00,1.99087,1.99103,1.99083,1.99103,9044308.0
2007-11-19 11:35:00,1.99115,1.99124,1.99113,1.99121,5265207.0
2007-11-19 11:36:00,1.99114,1.99116,1.99099,1.99099,3438017.0
2007-11-19 11:37:00,1.99083,1.991,1.99083,1.99098,3096414.0
2007-11-19 11:38:00,1.99108,1.99141,1.99108,1.99141,4688288.0
2007-11-19 11:39:00,1.99145,1.99172,1.99103,1.99124,8494589.0
2007-11-19 11:40:00,1.99111,1.99111,1.99101,1.99108,25705335.0
2007-11-19 11:41:00,1.99113,1.99141,1.99113,1.99141,1191214.0
2007-11-19 11:42:00,1.99147,1.99212,1.99147,1.99197,15750565.0
2007-11-19 11:43:00,1.99191,1.99199,1.99167,1.99167,15024894.0
2007-11-19 11:44:00,1.99148,1.99156,1.99145,1.99148,4840487.0
2007-11-19 11:45:00,1.99161,1.99191,1.99156,1.99191,6320652.0
2007-11-19 11:46:00,1.99213,1.99244,1.99213,1.99213,6195017.0
2007-11-19 11:47:00,1.99254,1.99254,1.99229,1.99229,5444017.0
2007-11-19 11:48:00,1.99209,1.99233,1.99209,1.99217,19677415.0
2007-11-19 11:49:00,1.99212,1.99212,1.99182,1.99182,962231.0
2007-11-19 11:50:00,1.99188,1.99192,1.99179,1.99191,10492554.0
2007-11-19 11:51:00,1.99184,1.9919,1.99174,1.9919,1648128.0
2007-11-19 11:52:00,1.9919,1.9919,1.99165,1.99165,2203086.0
2007-11-19 11:53:00,1.99149,1.99152,1.99135,1.99147,4158724.0
2007-11-19 11:54:00,1.99167,1.99209,1.99167,1.99204,9504475.0
2007-11-19 11:55:00,1.99196,1.99202,1.99175,1.99175,3369826.0
2007-11-19 11:56:00,1.9915,1.99153,1.99138,1.99143,14871422.0
2007-11-19 11:57:00,1.99161,1.99208,1.99161,1.99208,7382738.0
2007-11-19 11:58:00,1.99219,1.99219,1.99204,1.99218,35751304.0
2007-11-19 11:59:00,1.99221,1.99277,1.99221,1.99277,13647982.0
2007-11-19 12:00:00,1.9929,1.99359,1.9929,1.99359,5468907.0
2007-11-19 12:01:00,1.99376,1.99473,1.99376,1.99473,18913680.0
2007-11-19 12:02:00,1.99492,1.99551,1.99492,1.99551,3029243.0
2007-11-19 12:03:00,1.99556,1.99626,1.99556,1.99626,778313.0
2007-11-19 12:04:00,1.99621,1.99714,1.99621,1.99714,5270622.0
2007-11-19 12:05:00,1.99733,1.9982,1.99733,1.9982,5020956.0
2007-11-19 12:06:00,1.99829,1.99917,1.99829,1.99917,6559429.0
2007-11-19 12:07:00,1.99908,1.99952,1.99908,1.99952,1907724.0
2007-11-19 12:08:00,1.9995,1.99993,1.9995,1.99993,6153778.0
2007-11-19 12:09:00,1.99992,2.00015,1.9997,2.00006,2080104.0
2007-11-19 12:10:00,1.99998,1.99998,1.99969,1.99969,5452012.0
2007-11-19 12:11:00,1.99974,1.9999,1.99971,1.99978,6204024.0
2007-11-19 12:12:00,1.99988,1.99993,1.99968,1.99979,7068146.0
2007-11-19 12:13:00,1.99989,2.0001,1.99966,2.0001,10719267.0
2007-11-19 12:14:00,2.0,2.00031,1.99996,2.0,25255305.0
2007-11-19 12:15:00,2.00025,2.00071,2.00025,2.00048,5507389.0
2007-11-19 12:16:00,2.00035,2.00035,2.00013,2.00027,6461184.0
2007-11-19 12:17:00,2.00022,2.00022,1.99993,1.99997,7859255.0
2007-11-19 12:18:00,1.99982,1.99982,1.99929,1.99929,3055935.0
2007-11-19 12:19:00,1.99933,1.99962,1.99933,1.99942,56984234.0
2007-11-19 12:20:00,1.99957,1.99981,1.99957,1.99978,3945951.0
2007-11-19 12:21:00,1.99992,2.00006,1.99989,1.99989,935282.0
2007-11-19 12:22:00,1.9998,1.99997,1.99979,1.99995,26260615.0
2007-11-19 12:23:00,2.00003,2.00059,1.99999,2.00059,15229152.0
2007-11-19 12:24:00,2.00082,2.00109,2.00082,2.00109,16832144.0
2007-11-19 12:25:00,2.00106,2.00146,2.00106,2.00146,10230879.0
2007-11-19 12:26:00,2.00147,2.00192,2.00147,2.00192,11920210.0
2007-11-19 12:27:00,2.00195,2.0025,2.00195,2.0025,5605981.0
2007-11-19 12:28:00,2.00261,2.00275,2.00261,2.00263,27203534.0
2007-11-19 12:29:00,2.00247,2.00281,2.00246,2.00281,1561945.0
2007-11-19 12:30:00,2.00294,2.00311,2.00262,2.00262,1124960.0
2007-11-19 12:31:00,2.00279,2.00279,2.00212,2.00212,6709759.0
2007-11-19 12:32:00,2.00201,2.00201,2.00178,2.00178,28300719.0
2007-11-19 12:33:00,2.00165,2.00249,2.00165,2.00249,3830977.0
2007-11-19 12:34:00,2.00239,2.00252,2.00236,2.00252,5209094.0
2007-11-19 12:35:00,2.00254,2.00254,2.00245,2.00245,1587303.0
2007-11-19 12:36:00,2.00247,2.00247,2.00208,2.00242,5180463.0
2007-11-19 12:37:00,2.00242,2.00259,2.00211,2.00211,1948417.0
2007-11-19 12:38:00,2.00196,2.00223,2.00189,2.00223,13793175.0
2007-11-19 12:39:00,2.00228,2.00242,2.0021,2.00242,6870728.0
2007-11-19 12:40:00,2.00236,2.00236,2.00201,2.00224,4103041.0
2007-11-19 12:41:00,2.00213,2.00213,2.00128,2.00133,2527680.0
2007-11-19 12:42:00,2.00117,2.00117,2.00074,2.00074,7101544.0
2007-11-19 12:43:00,2.00071,2.00071,2.00014,2.0002,1401588.0
2007-11-19 12:44:00,1.99999,2.00008,1.99962,1.99962,3156384.0
2007-11-19 12:45:00,1.99972,1.99992,1.99972,1.99992,2172485.0
2007-11-19 12:46:00,1.99975,2.00009,1.99975,2.00009,5354712.0
2007-11-19 12:47:00,1.99998,1.99998,1.99923,1.99923,21780487.0
2007-11-19 12:48:00,1.99906,1.99906,1.99866,1.99866,8299504.0
2007-11-19 12:49:00,1.99854,1.99854,1.9981,1.99847,6168712.0
2007-11-19 12:50:00,1.99859,1.99919,1.99859,1.99919,4909925.0
2007-11-19 12:51:00,1.99922,1.99953,1.99922,1.99943,6522929.0
2007-11-19 12:52:00,1.99937,1.99974,1.99937,1.99974,4718584.0
2007-11-19 12:53:00,1.99983,2.0,1.99983,1.99989,4947343.0
2007-11-19 12:54:00,1.99975,1.99975,1.99945,1.99945,1247937.0
2007-11-19 12:55:00,1.99933,1.99942,1.999,1.99942,8038747.0
2007-11-19 12:56:00,1.99935,1.99948,1.99926,1.99943,11354242.0
2007-11-19 12:57:00,1.9994,1.9994,1.99903,1.99917,3133022.0
2007-11-19 12:58:00,1.99907,1.99907,1.99804,1.99804,4401108.0
2007-11-19 12:59:00,1.99822,1.99871,1.99822,1.99836,3429888.0
2007-11-19 13:00:00,1.99803,1.99867,1.99786,1.99867,2512497.0
2007-11-19 13:01:00,1.99882,1.99921,1.99882,1.99914,5943209.0
2007-11-19 13:02:00,1.99926,1.99962,1.99925,1.99962,4588314.0
2007-11-19 13:03:00,1.99963,1.99999,1.99963,1.99999,6600841.0
2007-11-19 13:04:00,1.99999,2.00029,1.99999,2.00029,3330650.0
2007-11-19 13:05:00,2.00025,2.00062,2.00025,2.00041,16346659.0
2007-11-19 13:06:00,2.00042,2.00098,2.00039,2.00098,5144325.0
2007-11-19 13:07:00,2.0012,2.00168,2.0012,2.00168,3296625.0
2007-11-19 13:08:00,2.00167,2.00218,2.00167,2.00218,21514956.0
2007-11-19 13:09:00,2.00199,2.00199,2.00143,2.00143,1646101.0
2007-11-19 13:10:00,2.00138,2.00138,2.001,2.001,12261485.0
2007-11-19 13:11:00,2.00106,2.00155,2.00106,2.00148,21812300.0
2007-11-19 13:12:00,2.00145,2.00171,2.00145,2.00148,6513858.0
2007-11-19 13:13:00,2.00143,2.002,2.00143,2.002,10725767.0
2007-11-19 13:14:00,2.00205,2.00268,2.00205,2.00268,9914145.0
2007-11-19 13:15:00,2.00262,2.00296,2.00262,2.00296,5754245.0
2007-11-19 13:16:00,2.00317,2.00351,2.00313,2.00343,9036545.0
2007-11-19 13:17:00,2.00335,2.00338,2.00328,2.00328,5949879.0
2007-11-19 13:18:00,2.00333,2.0037,2.00329,2.0037,8369308.0
2007-11-19 13:19:00,2.00369,2.004,2.00369,2.00388,6709731.0
2007-11-19 13:20:00,2.00377,2.00377,2.00352,2.0036,9319119.0
2007-11-19 13:21:00,2.00361,2.00405,2.00361,2.00402,3954565.0
2007-11-19 13:22:00,2.00406,2.00446,2.00406,2.00446,4535956.0
2007-11-19 13:23:00,2.00456,2.00469,2.00455,2.00469,5198639.0
2007-11-19 13:24:00,2.00469,2.00499,2.00463,2.00463,11317062.0
2007-11-19 13:25:00,2.00453,2.00458,2.00439,2.00458,3410143.0
2007-11-19 13:26:00,2.00471,2.00516,2.00468,2.00516,3710577.0
2007-11-19 13:27:00,2.00531,2.00572,2.00531,2.00572,10298034.0
2007-11-19 13:28:00,2.00579,2.00628,2.00572,2.00628,5849743.0
2007-11-19 13:29:00,2.00662,2.00683,2.00649,2.00649,7660302.0
2007-11-19 13:30:00,2.00633,2.00633,2.00531,2.00531,3340962.0
2007-11-19 13:31:00,2.00524,2.00524,2.00472,2.00504,4945536.0
2007-11-19 13:32:00,2.0052,2.00562,2.0052,2.00549,14844627.0
2007-11-19 13:33:00,2.00556,2.00556,2.00479,2.00479,3649376.0
2007-11-19 13:34:00,2.00474,2.00475,2.00463,2.00475,2588308.0
2007-11-19 13:35:00,2.00475,2.00546,2.00475,2.00546,5163960.0
2007-11-19 13:36:00,2.00575,2.00596,2.00553,2.00554,9648763.0
2007-11-19 13:37:00,2.00553,2.00553,2.00517,2.00517,3928794.0
2007-11-19 13:38:00,2.0052,2.0052,2.00493,2.00494,2516973.0
2007-11-19 13:39:00,2.00493,2.00493,2.00451,2.00451,6031611.0
2007-11-19 13:40:00,2.00446,2.00446,2.00384,2.00384,5380768.0
2007-11-19 13:41:00,2.00393,2.00407,2.00385,2.00397,2308700.0
2007-11-19 13:42:00,2.00422,2.00442,2.00422,2.00435,8192967.0
2007-11-19 13:43:00,2.00441,2.00472,2.00441,2.00471,2684589.0
2007-11-19 13:44:00,2.00474,2.00485,2.00466,2.00485,20518884.0
2007-11-19 13:45:00,2.00487,2.00487,2.00473,2.00477,6115484.0
2007-11-19 13:46:00,2.00473,2.00473,2.00455,2.00473,31461894.0
2007-11-19 13:47:00,2.00448,2.00449,2.00438,2.00439,3716437.0
2007-11-19 13:48:00,2.00435,2.00435,2.00389,2.00389,15335853.0
2007-11-19 13:49:00,2.00398,2.00441,2.00398,2.00441,8088504.0
2007-11-19 13:50:00,2.0045,2.00477,2.0045,2.00473,4118302.0
2007-11-19 13:51:00,2.0048,2.00481,2.00444,2.00444,6627505.0
2007-11-19 13:52:00,2.00426,2.00443,2.00372,2.00372,9309562.0
2007-11-19 13:53:00,2.00355,2.00355,2.003,2.00322,4422257.0
2007-11-19 13:54:00,2.00341,2.00395,2.00341,2.00395,11549727.0
2007-11-19 13:55:00,2.00397,2.00397,2.00373,2.00373,3634767.0
2007-11-19 13:56:00,2.0036,2.00368,2.00353,2.00363,8881079.0
2007-11-19 13:57:00,2.00366,2.00394,2.00366,2.00394,6528263.0
2007-11-19 13:58:00,2.00397,2.00432,2.00262,2.00421,5249793.0
2007-11-19 13:59:00,2.00439,2.0048,2.00434,2.0048,4518533.0
2007-11-19 14:00:00,2.0048,2.0048,2.00369,2.00384,3837248.0
2007-11-19 14:01:00,2.00378,2.00379,2.00358,2.00358,7416141.0
2007-11-19 14:02:00,2.00369,2.00373,2.00362,2.00372,3488555.0
2007-11-19 14:03:00,2.00366,2.00384,2.00365,2.00384,6086046.0
2007-11-19 14:04:00,2.00382,2.00382,2.00357,2.00367,9606359.0
2007-11-19 14:05:00,2.00374,2.00386,2.00366,2.00366,3982076.0
2007-11-19 14:06:00,2.00348,2.00348,2.00316,2.00316,6604777.0
2007-11-19 14:07:00,2.00322,2.00356,2.00315,2.00315,18474851.0
2007-11-19 14:08:00,2.00351,2.00385,2.00351,2.00385,13093945.0
2007-11-19 14:09:00,2.00388,2.00417,2.0038,2.00417,9136555.0
2007-11-19 14:10:00,2.00418,2.00444,2.00418,2.00444,4021196.0
2007-11-19 14:11:00,2.00447,2.00481,2.00445,2.0045,2907783.0
2007-11-19 14:12:00,2.00447,2.00447,2.00426,2.00431,4059565.0
2007-11-19 14:13:00,2.00426,2.0043,2.00417,2.00422,10410704.0
2007-11-19 14:14:00,2.00416,2.00451,2.00416,2.00451,5336547.0
2007-11-19 14:15:00,2.00454,2.00455,2.00433,2.00433,7421034.0
2007-11-19 14:16:00,2.00417,2.00417,2.00379,2.00379,3374878.0
2007-11-19 14:17:00,2.00374,2.00374,2.0035,2.0035,2174091.0
2007-11-19 14:18:00,2.00344,2.00344,2.003,2.00328,5737670.0
2007-11-19 14:19:00,2.00324,2.00324,2.00293,2.00293,3296676.0
2007-11-19 14:20:00,2.00277,2.00302,2.00277,2.00302,6154407.0
2007-11-19 14:21:00,2.00313,2.00334,2.00313,2.00334,6000676.0
2007-11-19 14:22:00,2.00293,2.00348,2.00293,2.00326,17374289.0
2007-11-19 14:23:00,2.00337,2.0035,2.00334,2.0035,2269080.0
2007-11-19 14:24:00,2.00343,2.00343,2.00315,2.00329,11896138.0
2007-11-19 14:25:00,2.00321,2.00329,2.00274,2.00274,3385342.0
2007-11-19 14:26:00,2.00301,2.00301,2.00284,2.00298,11326295.0
2007-11-19 14:27:00,2.00294,2.00294,2.00267,2.00271,3395724.0
2007-11-19 14:28:00,2.00269,2.00269,2.00245,2.00258,21729060.0
2007-11-19 14:29:00,2.00234,2.00234,2.00197,2.00217,12877382.0
2007-11-19 14:30:00,2.00216,2.0022,2.00184,2.00184,5085161.0
2007-11-19 14:31:00,2.00176,2.00176,2.00143,2.00165,16987845.0
2007-11-19 14:32:00,2.00174,2.00193,2.00173,2.00193,12593584.0
2007-11-19 14:33:00,2.00212,2.00362,2.00212,2.00362,21931540.0
2007-11-19 14:34:00,2.0037,2.0039,2.00367,2.0039,7851779.0
2007-11-19 14:35:00,2.00406,2.00465,2.00406,2.00465,480942.0
2007-11-19 14:36:00,2.00473,2.00513,2.0046,2.00486,11995798.0
2007-11-19 14:37:00,2.00468,2.00468,2.00389,2.00389,5358633.0
2007-11-19 14:38:00,2.00382,2.00382,2.00353,2.00354,3464879.0
2007-11-19 14:39:00,2.00354,2.00354,2.00335,2.00336,8315450.0
2007-11-19 14:40:00,2.00326,2.00348,2.00326,2.00347,5426618.0
2007-11-19 14:41:00,2.00341,2.00374,2.00341,2.00372,10632188.0
2007-11-19 14:42:00,2.00371,2.00371,2.00313,2.00313,8880638.0
2007-11-19 14:43:00,2.00324,2.00324,2.00294,2.00302,18421405.0
2007-11-19 14:44:00,2.00297,2.00297,2.00269,2.00269,8304302.0
2007-11-19 14:45:00,2.00267,2.00267,2.00216,2.00224,3597058.0
2007-11-19 14:46:00,2.00228,2.00247,2.00228,2.00239,26663766.0
2007-11-19 14:47:00,2.00219,2.00269,2.00213,2.00269,10489796.0
2007-11-19 14:48:00,2.00278,2.00304,2.00278,2.00285,1792019.0
2007-11-19 14:49:00,2.00283,2.00283,2.00254,2.00267,9117046.0
2007-11-19 14:50:00,2.00268,2.00277,2.00245,2.00245,11075102.0
2007-11-19 14:51:00,2.00252,2.00252,2.00219,2.00219,2443814.0
2007-11-19 14:52:00,2.00219,2.00219,2.00173,2.00173,2554904.0
2007-11-19 14:53:00,2.00145,2.00151,2.00103,2.00151,2365381.0
2007-11-19 14:54:00,2.00149,2.0015,2.00129,2.00129,3579441.0
2007-11-19 14:55:00,2.00138,2.0017,2.00138,2.0017,7623300.0
2007-11-19 14:56:00,2.0016,2.0016,2.00125,2.00125,7985144.0
2007-11-19 14:57:00,2.00131,2.00146,2.00124,2.00146,5117320.0
2007-11-19 14:58:00,2.00139,2.00162,2.00111,2.00127,27007662.0
2007-11-19 14:59:00,2.00117,2.00117,2.00065,2.00065,4415021.0
2007-11-19 15:00:00,2.00066,2.00125,2.00066,2.00125,6849149.0
2007-11-19 15:01:00,2.00143,2.00184,2.00143,2.00184,6558318.0
2007-11-19 15:02:00,2.00186,2.00219,2.00186,2.00218,7556836.0
2007-11-19 15:03:00,2.00244,2.00244,2.00237,2.00238,13403526.0
2007-11-19 15:04:00,2.00243,2.00256,2.00234,2.00256,3417400.0
2007-11-19 15:05:00,2.00256,2.00257,2.00205,2.00257,5922762.0
2007-11-19 15:06:00,2.00269,2.00282,2.00264,2.00271,17018736.0
2007-11-19 15:07:00,2.00297,2.00329,2.00297,2.00326,5441753.0
2007-11-19 15:08:00,2.00328,2.0033,2.00295,2.00295,2036828.0
2007-11-19 15:09:00,2.00331,2.00355,2.00329,2.00329,8135993.0
2007-11-19 15:10:00,2.0033,2.0033,2.00301,2.00301,2310827.0
2007-11-19 15:11:00,2.00296,2.00304,2.00261,2.00295,21132191.0
2007-11-19 15:12:00,2.00297,2.00317,2.00294,2.00316,6286683.0
2007-11-19 15:13:00,2.00306,2.00306,2.0026,2.00265,4286560.0
2007-11-19 15:14:00,2.00279,2.00332,2.00279,2.00332,6745043.0
2007-11-19 15:15:00,2.00348,2.00371,2.00348,2.00371,4981843.0
2007-11-19 15:16:00,2.0037,2.0037,2.00333,2.00333,6315803.0
2007-11-19 15:17:00,2.00314,2.00315,2.00302,2.00302,4566255.0
2007-11-19 15:18:00,2.003,2.00304,2.00288,2.00304,4676665.0
2007-11-19 15:19:00,2.00306,2.00335,2.00306,2.00327,1707456.0
2007-11-19 15:20:00,2.00315,2.00315,2.00251,2.00257,5818621.0
2007-11-19 15:21:00,2.00253,2.0026,2.00224,2.0026,1648420.0
2007-11-19 15:22:00,2.00275,2.00307,2.00275,2.00307,3283892.0
2007-11-19 15:23:00,2.00318,2.00372,2.00301,2.00372,12097274.0
2007-11-19 15:24:00,2.00395,2.0042,2.00393,2.00397,19696910.0
2007-11-19 15:25:00,2.0043,2.00463,2.0043,2.00438,7779135.0
2007-11-19 15:26:00,2.00452,2.00471,2.00452,2.00471,7887042.0
2007-11-19 15:27:00,2.00473,2.00516,2.00473,2.00516,10672820.0
2007-11-19 15:28:00,2.00516,2.00516,2.00481,2.00501,4909785.0
2007-11-19 15:29:00,2.00521,2.00559,2.00521,2.00541,10600428.0
2007-11-19 15:30:00,2.00543,2.00557,2.00535,2.00541,6334449.0
2007-11-19 15:31:00,2.00548,2.00589,2.00546,2.00589,483859.0
2007-11-19 15:32:00,2.0059,2.0059,2.0057,2.00582,3928997.0
2007-11-19 15:33:00,2.00573,2.00603,2.00573,2.00587,6937041.0
2007-11-19 15:34:00,2.00573,2.00573,2.00539,2.00549,3593143.0
2007-11-19 15:35:00,2.00538,2.00538,2.00477,2.00478,8819461.0
2007-11-19 15:36:00,2.00481,2.00484,2.00466,2.00482,6461332.0
2007-11-19 15:37:00,2.00486,2.00495,2.00467,2.00467,7308568.0
2007-11-19 15:38:00,2.00463,2.00463,2.00421,2.00431,5282533.0
2007-11-19 15:39:00,2.00431,2.00431,2.00377,2.00377,13327722.0
2007-11-19 15:40:00,2.00377,2.00377,2.00367,2.00372,6900048.0
2007-11-19 15:41:00,2.0036,2.0036,2.00337,2.00346,3942969.0
2007-11-19 15:42:00,2.00335,2.00335,2.00307,2.00307,18888105.0
2007-11-19 15:43:00,2.00305,2.00338,2.00299,2.00338,8168084.0
2007-11-19 15:44:00,2.00336,2.00336,2.00308,2.00308,20007222.0
2007-11-19 15:45:00,2.00296,2.00296,2.00272,2.00272,3804627.0
2007-11-19 15:46:00,2.00265,2.00266,2.00245,2.00245,9659417.0
2007-11-19 15:47:00,2.00222,2.00231,2.0022,2.00227,2811330.0
2007-11-19 15:48:00,2.00227,2.00227,2.0021,2.00212,7454883.0
2007-11-19 15:49:00,2.00212,2.00212,2.00174,2.00174,7243017.0
2007-11-19 15:50:00,2.00152,2.00175,2.0014,2.0014,3950201.0
2007-11-19 15:51:00,2.0013,2.00157,2.0013,2.00141,5550036.0
2007-11-19 15:52:00,2.00154,2.00154,2.00138,2.00144,24493620.0
2007-11-19 15:53:00,2.00145,2.00157,2.00135,2.00146,3868713.0
2007-11-19 15:54:00,2.00153,2.00163,2.00136,2.00158,5759571.0
2007-11-19 15:55:00,2.00155,2.00155,2.00139,2.00146,3403492.0
2007-11-19 15:56:00,2.00159,2.00197,2.00121,2.00197,15056989.0
2007-11-19 15:57:00,2.00194,2.00194,2.00161,2.00165,6983540.0
2007-11-19 15:58:00,2.00176,2.00181,2.00139,2.00139,18960133.0
2007-11-19 15:59:00,2.00127,2.00167,2.00127,2.00154,32684477.0
2007-11-19 16:00:00,2.0015,2.00168,2.0015,2.00168,5691553.0
2007-11-19 16:01:00,2.00178,2.00242,2.00178,2.00242,2279587.0
2007-11-19 16:02:00,2.00261,2.00289,2.00261,2.00289,1816814.0
2007-11-19 16:03:00,2.00284,2.00302,2.00277,2.00302,13626630.0
2007-11-19 16:04:00,2.00305,2.00406,2.00305,2.00406,4819015.0
2007-11-19 16:05:00,2.00428,2.00428,2.004,2.004,9132263.0
2007-11-19 16:06:00,2.00399,2.00434,2.00378,2.00434,10828308.0
2007-11-19 16:07:00,2.00434,2.00451,2.00434,2.00435,598181.0
2007-11-19 16:08:00,2.00438,2.00477,2.00438,2.00477,13902624.0
2007-11-19 16:09:00,2.00481,2.00547,2.00481,2.00545,4098435.0
2007-11-19 16:10:00,2.00553,2.00576,2.00553,2.00576,993618.0
2007-11-19 16:11:00,2.00584,2.00617,2.00584,2.00609,19553968.0
2007-11-19 16:12:00,2.00625,2.00651,2.00625,2.00651,8002106.0
2007-11-19 16:13:00,2.00653,2.0068,2.0065,2.00669,1508375.0
2007-11-19 16:14:00,2.00688,2.00719,2.0068,2.00719,7577579.0
2007-11-19 16:15:00,2.00725,2.00751,2.0072,2.00751,18417292.0
2007-11-19 16:16:00,2.00749,2.00788,2.00749,2.00787,2230208.0
2007-11-19 16:17:00,2.00794,2.00833,2.00783,2.00833,6216676.0
2007-11-19 16:18:00,2.00822,2.00859,2.00822,2.00859,22466979.0
2007-11-19 16:19:00,2.00864,2.00896,2.00857,2.00896,2357337.0
2007-11-19 16:20:00,2.00894,2.0093,2.00894,2.0093,6265437.0
2007-11-19 16:21:00,2.00934,2.00962,2.00934,2.00958,20645753.0
2007-11-19 16:22:00,2.00976,2.01011,2.00973,2.01011,6025758.0
2007-11-19 16:23:00,2.01019,2.01041,2.01015,2.01041,2103464.0
2007-11-19 16:24:00,2.01042,2.01074,2.01042,2.01074,13998716.0
2007-11-19 16:25:00,2.01075,2.01095,2.01075,2.01095,4652882.0
2007-11-19 16:26:00,2.01103,2.0114,2.01103,2.01128,7365424.0
2007-11-19 16:27:00,2.01133,2.01149,2.01082,2.01149,2837390.0
2007-11-19 16:28:00,2.01158,2.01238,2.01158,2.01231,3233292.0
2007-11-19 16:29:00,2.01218,2.01218,2.01195,2.01208,6516763.0
2007-11-19 16:30:00,2.01195,2.01195,2.01126,2.01126,5717029.0
2007-11-19 16:31:00,2.01116,2.01134,2.0111,2.0111,2409126.0
2007-11-19 16:32:00,2.01101,2.01101,2.0108,2.0108,7260482.0
2007-11-19 16:33:00,2.01079,2.0109,2.01072,2.0109,7661809.0
2007-11-19 16:34:00,2.01103,2.01166,2.01103,2.01166,1523024.0
2007-11-19 16:35:00,2.01161,2.01161,2.01129,2.01131,8391166.0
2007-11-19 16:36:00,2.01135,2.01178,2.01134,2.01178,11761509.0
2007-11-19 16:37:00,2.01181,2.01218,2.01181,2.01218,4233118.0
2007-11-19 16:38:00,2.01237,2.01293,2.01237,2.01293,4808403.0
2007-11-19 16:39:00,2.01292,2.01319,2.01289,2.01319,11460714.0
2007-11-19 16:40:00,2.01316,2.01364,2.01316,2.01363,27511773.0
2007-11-19 16:41:00,2.01388,2.01409,2.01372,2.01372,4039895.0
2007-11-19 16:42:00,2.01356,2.01356,2.01321,2.01321,11218360.0
2007-11-19 16:43:00,2.01344,2.01389,2.01333,2.01389,4974808.0
2007-11-19 16:44:00,2.01372,2.01383,2.0136,2.0136,7786934.0
2007-11-19 16:45:00,2.01351,2.01351,2.0132,2.01321,4577594.0
2007-11-19 16:46:00,2.01308,2.01308,2.01266,2.01266,20581365.0
2007-11-19 16:47:00,2.0127,2.01272,2.01256,2.01263,7730522.0
2007-11-19 16:48:00,2.01261,2.01261,2.01213,2.01213,2942848.0
2007-11-19 16:49:00,2.01199,2.01199,2.01168,2.01168,13910813.0
2007-11-19 16:50:00,2.01176,2.01189,2.01176,2.01181,1678729.0
2007-11-19 16:51:00,2.01167,2.01186,2.01021,2.01126,2437900.0
2007-11-19 16:52:00,2.01115,2.0116,2.01115,2.0116,5357847.0
2007-11-19 16:53:00,2.01155,2.01164,2.01155,2.01159,2694791.0
2007-11-19 16:54:00,2.01142,2.01147,2.01102,2.01102,36263392.0
2007-11-19 16:55:00,2.01108,2.01109,2.01091,2.01092,6550233.0
2007-11-19 16:56:00,2.01073,2.01079,2.01067,2.01079,9533498.0
2007-11-19 16:57:00,2.01078,2.01078,2.01048,2.01048,11323063.0
2007-11-19 16:58:00,2.01049,2.01049,2.01021,2.01044,9584357.0
2007-11-19 16:59:00,2.01069,2.01148,2.01069,2.01148,253095.0
2007-11-19 17:00:00,2.01138,2.01139,2.01087,2.01087,4515873.0
2007-11-19 17:01:00,2.01084,2.01127,2.01082,2.01127,9451588.0
2007-11-19 17:02:00,2.01131,2.01158,2.01131,2.01158,2072459.0
2007-11-19 17:03:00,2.01155,2.01219,2.01155,2.01219,9425742.0
2007-11-19 17:04:00,2.01238,2.0128,2.01238,2.0128,6257662.0
2007-11-19 17:05:00,2.01295,2.01389,2.01295,2.01389,6415515.0
2007-11-19 17:06:00,2.0139,2.0139,2.01339,2.01368,4789941.0
2007-11-19 17:07:00,2.01386,2.01417,2.01386,2.01416,13429985.0
2007-11-19 17:08:00,2.01428,2.01475,2.01428,2.01475,7773326.0
2007-11-19 17:09:00,2.01481,2.01481,2.01426,2.01426,4446953.0
2007-11-19 17:10:00,2.01412,2.01412,2.01362,2.01362,6989866.0
2007-11-19 17:11:00,2.01368,2.01393,2.01368,2.01393,3157224.0
2007-11-19 17:12:00,2.01404,2.01427,2.01404,2.01425,5024682.0
2007-11-19 17:13:00,2.0141,2.0141,2.01392,2.01392,8572482.0
2007-11-19 17:14:00,2.01391,2.01391,2.01322,2.01322,11885125.0
2007-11-19 17:15:00,2.01307,2.01319,2.01286,2.01286,11419622.0
2007-11-19 17:16:00,2.01313,2.01341,2.0131,2.0131,7819676.0
2007-11-19 17:17:00,2.01319,2.01337,2.01318,2.01323,11152338.0
2007-11-19 17:18:00,2.01333,2.01346,2.01328,2.01342,2193065.0
2007-11-19 17:19:00,2.01353,2.01372,2.01353,2.0137,1240113.0
2007-11-19 17:20:00,2.0136,2.0136,2.01297,2.01297,7598499.0
2007-11-19 17:21:00,2.013,2.013,2.01279,2.01296,10788738.0
2007-11-19 17:22:00,2.01304,2.01339,2.01304,2.01339,16170202.0
2007-11-19 17:23:00,2.01332,2.01362,2.01319,2.01362,4765619.0
2007-11-19 17:24:00,2.01376,2.01388,2.0134,2.01343,2159275.0
2007-11-19 17:25:00,2.01342,2.01342,2.01309,2.01309,4784703.0
2007-11-19 17:26:00,2.01308,2.01308,2.01278,2.01284,19107440.0
2007-11-19 17:27:00,2.01283,2.01283,2.01237,2.01237,6738144.0
2007-11-19 17:28:00,2.01231,2.01232,2.01206,2.01206,2596738.0
2007-11-19 17:29:00,2.01203,2.01203,2.01171,2.01175,2362833.0
2007-11-19 17:30:00,2.0117,2.0117,2.01136,2.01136,6376763.0
2007-11-19 17:31:00,2.01136,2.01169,2.01136,2.01158,2677042.0
2007-11-19 17:32:00,2.0115,2.0115,2.01104,2.0112,8920582.0
2007-11-19 17:33:00,2.01137,2.01176,2.01137,2.01176,5857087.0
2007-11-19 17:34:00,2.01178,2.01189,2.01176,2.01188,4257260.0
2007-11-19 17:35:00,2.01189,2.01212,2.01174,2.01212,19187118.0
2007-11-19 17:36:00,2.01229,2.01252,2.01198,2.01252,7728669.0
2007-11-19 17:37:00,2.01259,2.0128,2.01258,2.0128,929942.0
2007-11-19 17:38:00,2.01282,2.01307,2.01282,2.01307,14831647.0
2007-11-19 17:39:00,2.01315,2.01328,2.01285,2.01285,2698990.0
2007-11-19 17:40:00,2.01292,2.01296,2.01282,2.01296,1919016.0
2007-11-19 17:41:00,2.01295,2.0131,2.01294,2.01302,2677290.0
2007-11-19 17:42:00,2.01298,2.01298,2.01269,2.0127,7676618.0
2007-11-19 17:43:00,2.0127,2.01309,2.0127,2.01309,1391752.0
2007-11-19 17:44:00,2.01304,2.01304,2.01234,2.01256,10107954.0
2007-11-19 17:45:00,2.01253,2.01274,2.01251,2.01274,8145803.0
2007-11-19 17:46:00,2.01278,2.01283,2.01266,2.01283,3528240.0
2007-11-19 17:47:00,2.01274,2.01277,2.01259,2.01267,4619582.0
2007-11-19 17:48:00,2.01231,2.01284,2.01231,2.01254,6559110.0
2007-11-19 17:49:00,2.01218,2.01218,2.01197,2.01205,2159588.0
2007-11-19 17:50:00,2.01195,2.01202,2.0119,2.01202,11606079.0
2007-11-19 17:51:00,2.0122,2.01226,2.01209,2.01211,2007957.0
2007-11-19 17:52:00,2.0118,2.0118,2.01152,2.01173,1246427.0
2007-11-19 17:53:00,2.012,2.01247,2.012,2.01247,3664849.0
2007-11-19 17:54:00,2.01262,2.01309,2.01259,2.01309,6379200.0
2007-11-19 17:55:00,2.01309,2.01338,2.01309,2.01338,4667175.0
2007-11-19 17:56:00,2.01351,2.01354,2.01204,2.01349,7921408.0
2007-11-19 17:57:00,2.01355,2.01374,2.01355,2.01374,22333884.0
2007-11-19 17:58:00,2.01378,2.01419,2.01366,2.01419,22902896.0
2007-11-19 17:59:00,2.01439,2.01488,2.0139,2.01488,5017300.0
2007-11-19 18:00:00,2.01504,2.01517,2.01497,2.01497,5960640.0
2007-11-19 18:01:00,2.01492,2.01497,2.01485,2.0149,2649067.0
2007-11-19 18:02:00,2.01478,2.01478,2.01407,2.01449,19074545.0
2007-11-19 18:03:00,2.01459,2.01481,2.01459,2.01481,2307022.0
2007-11-19 18:04:00,2.0149,2.01519,2.0149,2.01513,20997435.0
2007-11-19 18:05:00,2.01521,2.01545,2.01495,2.01495,9271982.0
2007-11-19 18:06:00,2.01493,2.01522,2.01493,2.01522,12024725.0
2007-11-19 18:07:00,2.01516,2.01516,2.01491,2.01501,3706034.0
2007-11-19 18:08:00,2.01482,2.01482,2.01403,2.01403,13330674.0
2007-11-19 18:09:00,2.01381,2.01395,2.01344,2.01395,3562276.0
2007-11-19 18:10:00,2.01402,2.01405,2.01356,2.01356,1850569.0
2007-11-19 18:11:00,2.01342,2.01365,2.01342,2.01354,8043578.0
2007-11-19 18:12:00,2.01355,2.01399,2.01354,2.01399,4900901.0
2007-11-19 18:13:00,2.01397,2.01397,2.0134,2.0134,16067385.0
2007-11-19 18:14:00,2.01333,2.01333,2.01304,2.01308,2131447.0
2007-11-19 18:15:00,2.01267,2.01311,2.01267,2.01311,5581916.0
2007-11-19 18:16:00,2.01322,2.0136,2.01319,2.0136,13621637.0
2007-11-19 18:17:00,2.01369,2.01388,2.01369,2.01381,7317515.0
2007-11-19 18:18:00,2.01384,2.01414,2.01368,2.01368,9912524.0
2007-11-19 18:19:00,2.01374,2.01374,2.01338,2.01338,18565730.0
2007-11-19 18:20:00,2.01333,2.01333,2.01275,2.01275,10484323.0
2007-11-19 18:21:00,2.01288,2.0131,2.01278,2.0131,7298911.0
2007-11-19 18:22:00,2.01299,2.01323,2.01282,2.01282,13166274.0
2007-11-19 18:23:00,2.01298,2.0131,2.01298,2.01304,29860977.0
2007-11-19 18:24:00,2.01291,2.01291,2.01264,2.01264,2600739.0
2007-11-19 18:25:00,2.01257,2.01257,2.01195,2.01195,4405243.0
2007-11-19 18:26:00,2.01189,2.01211,2.01181,2.01211,18122838.0
2007-11-19 18:27:00,2.01214,2.01245,2.01186,2.01186,4468393.0
2007-11-19 18:28:00,2.01184,2.01209,2.01184,2.01209,6607388.0
2007-11-19 18:29:00,2.01214,2.0124,2.01214,2.0124,5808579.0
2007-11-19 18:30:00,2.01246,2.0132,2.01246,2.0132,9515506.0
2007-11-19 18:31:00,2.0132,2.0132,2.01308,2.01312,9787988.0
2007-11-19 18:32:00,2.01311,2.01311,2.01292,2.01292,6386666.0
2007-11-19 18:33:00,2.01284,2.01284,2.01263,2.01263,3021012.0
2007-11-19 18:34:00,2.01252,2.01252,2.01206,2.01226,12517498.0
2007-11-19 18:35:00,2.01216,2.01217,2.01183,2.01183,5149338.0
2007-11-19 18:36:00,2.01175,2.01192,2.01166,2.01192,9800591.0
2007-11-19 18:37:00,2.01195,2.01205,2.01177,2.01177,2185838.0
2007-11-19 18:38:00,2.01184,2.01184,2.01139,2.01144,7818337.0
2007-11-19 18:39:00,2.01151,2.01173,2.01151,2.01154,7550477.0
2007-11-19 18:40:00,2.01141,2.01141,2.01117,2.01129,5749661.0
2007-11-19 18:41:00,2.01128,2.01128,2.01102,2.01114,1906011.0
2007-11-19 18:42:00,2.01103,2.01103,2.01084,2.01092,17913941.0
2007-11-19 18:43:00,2.0109,2.0109,2.0105,2.0105,8441184.0
2007-11-19 18:44:00,2.01079,2.01131,2.01077,2.01131,14050935.0
2007-11-19 18:45:00,2.0112,2.01123,2.01101,2.01111,10984545.0
2007-11-19 18:46:00,2.01115,2.01132,2.01115,2.01123,8304686.0
2007-11-19 18:47:00,2.01108,2.01143,2.01081,2.01143,4105380.0
2007-11-19 18:48:00,2.01142,2.01163,2.01142,2.0116,3208964.0
2007-11-19 18:49:00,2.01161,2.01182,2.01157,2.01182,11512425.0
2007-11-19 18:50:00,2.01172,2.01207,2.01167,2.01207,5887596.0
2007-11-19 18:51:00,2.01215,2.01242,2.01215,2.0124,25599563.0
2007-11-19 18:52:00,2.01234,2.01234,2.01218,2.01219,11600890.0
2007-11-19 18:53:00,2.01216,2.01256,2.01209,2.01256,8639607.0
2007-11-19 18:54:00,2.01265,2.01315,2.01265,2.01315,7845602.0
2007-11-19 18:55:00,2.01311,2.01311,2.01258,2.01258,6688332.0
2007-11-19 18:56:00,2.01263,2.01356,2.01263,2.01356,7797880.0
2007-11-19 18:57:00,2.01373,2.01373,2.01347,2.01347,6702462.0
2007-11-19 18:58:00,2.01341,2.01357,2.01335,2.01335,11763091.0
2007-11-19 18:59:00,2.01341,2.01364,2.01332,2.01363,2148939.0
2007-11-19 19:00:00,2.01374,2.01406,2.01374,2.01403,4716542.0
2007-11-19 19:01:00,2.01391,2.01391,2.01362,2.01385,1012387.0
2007-11-19 19:02:00,2.01386,2.01411,2.01386,2.01398,3574213.0
2007-11-19 19:03:00,2.01387,2.01387,2.01331,2.01331,8749465.0
2007-11-19 19:04:00,2.01295,2.013,2.01284,2.01286,11097909.0
2007-11-19 19:05:00,2.013,2.01302,2.01159,2.013,2939323.0
2007-11-19 19:06:00,2.01293,2.0131,2.01289,2.0131,4294038.0
2007-11-19 19:07:00,2.0131,2.0131,2.01285,2.01285,6980328.0
2007-11-19 19:08:00,2.01268,2.01298,2.01267,2.01298,10845177.0
2007-11-19 19:09:00,2.013,2.013,2.01266,2.01266,2948846.0
2007-11-19 19:10:00,2.01257,2.01257,2.0123,2.01238,3283738.0
2007-11-19 19:11:00,2.0125,2.0125,2.01236,2.01236,1300422.0
2007-11-19 19:12:00,2.01234,2.01242,2.01227,2.01227,29045716.0
2007-11-19 19:13:00,2.01234,2.01242,2.01224,2.01236,4818074.0
2007-11-19 19:14:00,2.01252,2.01288,2.01252,2.01279,2414960.0
2007-11-19 19:15:00,2.01292,2.013,2.01262,2.01281,8677698.0
2007-11-19 19:16:00,2.01278,2.01318,2.01274,2.01318,4572280.0
2007-11-19 19:17:00,2.01311,2.01341,2.01311,2.01324,4227940.0
2007-11-19 19:18:00,2.01302,2.01302,2.01276,2.01276,5559653.0
2007-11-19 19:19:00,2.01279,2.01301,2.01275,2.01291,8508772.0
2007-11-19 19:20:00,2.01293,2.01294,2.01214,2.01214,6107147.0
2007-11-19 19:21:00,2.01201,2.01201,2.01156,2.01156,14787571.0
2007-11-19 19:22:00,2.01152,2.01156,2.01127,2.01127,12713823.0
2007-11-19 19:23:00,2.01118,2.01118,2.01079,2.01079,5531913.0
2007-11-19 19:24:00,2.01064,2.01064,2.01005,2.01005,3226403.0
2007-11-19 19:25:00,2.0106,2.0106,2.01025,2.01025,3253301.0
2007-11-19 19:26:00,2.01025,2.01055,2.01025,2.01055,12090190.0
2007-11-19 19:27:00,2.01051,2.01066,2.01051,2.01058,7781082.0
2007-11-19 19:28:00,2.01048,2.01054,2.01044,2.01054,8741714.0
2007-11-19 19:29:00,2.01058,2.01069,2.01058,2.01065,41118499.0
2007-11-19 19:30:00,2.01068,2.0107,2.01053,2.0107,4298657.0
2007-11-19 19:31:00,2.0107,2.0107,2.01055,2.01055,1271111.0
2007-11-19 19:32:00,2.01036,2.01038,2.01021,2.01021,11262812.0
2007-11-19 19:33:00,2.01026,2.01057,2.01026,2.01048,3430649.0
2007-11-19 19:34:00,2.01044,2.01088,2.01044,2.01051,4605985.0
2007-11-19 19:35:00,2.0106,2.01074,2.0106,2.01066,9655266.0
2007-11-19 19:36:00,2.01072,2.01117,2.01072,2.01117,10341536.0
2007-11-19 19:37:00,2.01115,2.01121,2.01108,2.01108,2810386.0
2007-11-19 19:38:00,2.01098,2.01114,2.01098,2.01114,5022152.0
2007-11-19 19:39:00,2.01106,2.01106,2.01055,2.01055,8755888.0
2007-11-19 19:40:00,2.01059,2.01099,2.01059,2.01099,4671179.0
2007-11-19 19:41:00,2.01101,2.01101,2.0108,2.01087,3353483.0
2007-11-19 19:42:00,2.0108,2.0108,2.01052,2.01053,12627885.0
2007-11-19 19:43:00,2.01068,2.01081,2.01059,2.01059,3334451.0
2007-11-19 19:44:00,2.01074,2.01081,2.01054,2.01054,8136464.0
2007-11-19 19:45:00,2.01043,2.01048,2.01012,2.01012,2276386.0
2007-11-19 19:46:00,2.01005,2.01076,2.01005,2.01076,12512848.0
2007-11-19 19:47:00,2.01088,2.01114,2.01088,2.01114,4500423.0
2007-11-19 19:48:00,2.01107,2.01121,2.0105,2.01105,11447917.0
2007-11-19 19:49:00,2.01108,2.01122,2.01108,2.01112,8349492.0
2007-11-19 19:50:00,2.01108,2.01112,2.01091,2.01112,69508587.0
2007-11-19 19:51:00,2.01118,2.01142,2.01118,2.01142,3896924.0
2007-11-19 19:52:00,2.01009,2.01219,2.01009,2.01145,4029394.0
2007-11-19 19:53:00,2.01134,2.01134,2.01109,2.01128,471064.0
2007-11-19 19:54:00,2.01125,2.01136,2.01112,2.01136,3274558.0
2007-11-19 19:55:00,2.01134,2.01176,2.01133,2.01176,12244922.0
2007-11-19 19:56:00,2.01202,2.01268,2.01202,2.01268,2763398.0
2007-11-19 19:57:00,2.01284,2.01284,2.01235,2.01235,3677733.0
2007-11-19 19:58:00,2.01253,2.01253,2.01225,2.01225,15206231.0
2007-11-19 19:59:00,2.01219,2.01219,2.01186,2.01186,12172790.0
2007-11-19 20:00:00,2.0118,2.01188,2.01167,2.01182,17709688.0
2007-11-19 20:01:00,2.01175,2.0118,2.01169,2.0118,11678411.0
2007-11-19 20:02:00,2.01184,2.01189,2.01176,2.01188,1236570.0
2007-11-19 20:03:00,2.01182,2.01192,2.01158,2.01164,11205989.0
2007-11-19 20:04:00,2.01158,2.01158,2.01142,2.01148,6387032.0
2007-11-19 20:05:00,2.01147,2.01158,2.01139,2.01158,6588552.0
2007-11-19 20:06:00,2.01164,2.01164,2.01137,2.01156,21820416.0
2007-11-19 20:07:00,2.01141,2.01154,2.01136,2.01146,4384261.0
2007-11-19 20:08:00,2.01149,2.01149,2.01141,2.01142,1901133.0
2007-11-19 20:09:00,2.0114,2.01149,2.01137,2.01149,7375825.0
2007-11-19 20:10:00,2.01128,2.01128,2.01085,2.01085,2204247.0
2007-11-19 20:11:00,2.01077,2.01095,2.01057,2.01095,10276791.0
2007-11-19 20:12:00,2.01081,2.01087,2.01068,2.01087,21987986.0
2007-11-19 20:13:00,2.01075,2.01078,2.01035,2.01075,3968858.0
2007-11-19 20:14:00,2.01057,2.01057,2.0099,2.01038,31627586.0
2007-11-19 20:15:00,2.01039,2.0105,2.01018,2.01018,3993191.0
2007-11-19 20:16:00,2.01011,2.0102,2.01006,2.01018,4431442.0
2007-11-19 20:17:00,2.01012,2.01012,2.00985,2.0099,3885415.0
2007-11-19 20:18:00,2.00983,2.01014,2.00981,2.01014,3888335.0
2007-11-19 20:19:00,2.01032,2.01064,2.01032,2.01059,6894294.0
2007-11-19 20:20:00,2.01071,2.01128,2.01071,2.01128,9894892.0
2007-11-19 20:21:00,2.01136,2.01149,2.01106,2.01106,4394962.0
2007-11-19 20:22:00,2.01097,2.01099,2.01069,2.01072,3108452.0
2007-11-19 20:23:00,2.01068,2.01068,2.01017,2.01017,14972146.0
2007-11-19 20:24:00,2.01022,2.01132,2.01022,2.01132,16764271.0
2007-11-19 20:25:00,2.01126,2.0113,2.01114,2.0113,5972070.0
2007-11-19 20:26:00,2.01152,2.01178,2.01152,2.01158,4404330.0
2007-11-19 20:27:00,2.01148,2.01154,2.01127,2.01154,7822125.0
2007-11-19 20:28:00,2.01149,2.01149,2.01117,2.01118,14764400.0
2007-11-19 20:29:00,2.01106,2.01112,2.01082,2.01112,8491939.0
2007-11-19 20:30:00,2.01096,2.01096,2.01073,2.01073,2821916.0
2007-11-19 20:31:00,2.01073,2.01073,2.01027,2.01027,2943368.0
2007-11-19 20:32:00,2.01056,2.0112,2.01056,2.0112,3316458.0
2007-11-19 20:33:00,2.01139,2.01183,2.01139,2.01183,3615528.0
2007-11-19 20:34:00,2.01178,2.01178,2.01153,2.01165,853923.0
2007-11-19 20:35:00,2.0115,2.0115,2.01133,2.01136,5158469.0
2007-11-19 20:36:00,2.01156,2.0121,2.01156,2.0121,2624354.0
2007-11-19 20:37:00,2.01237,2.01254,2.01237,2.01254,3244304.0
2007-11-19 20:38:00,2.01254,2.01254,2.0122,2.0122,6722243.0
2007-11-19 20:39:00,2.01223,2.01236,2.01216,2.0122,2126394.0
2007-11-19 20:40:00,2.01227,2.01287,2.01227,2.01287,3529782.0
2007-11-19 20:41:00,2.01288,2.01322,2.01284,2.01322,3001215.0
2007-11-19 20:42:00,2.01351,2.01389,2.01351,2.01389,6868067.0
2007-11-19 20:43:00,2.01387,2.01388,2.01365,2.01385,1692332.0
2007-11-19 20:44:00,2.01365,2.0138,2.01352,2.01352,3872341.0
2007-11-19 20:45:00,2.01347,2.01355,2.01327,2.01327,1466069.0
2007-11-19 20:46:00,2.01314,2.01314,2.01274,2.013,5617576.0
2007-11-19 20:47:00,2.013,2.013,2.0126,2.0126,5484004.0
2007-11-19 20:48:00,2.01248,2.01248,2.01226,2.01226,23550671.0
2007-11-19 20:49:00,2.01239,2.01295,2.01239,2.01295,28643383.0
2007-11-19 20:50:00,2.01315,2.01348,2.01315,2.01331,9963154.0
2007-11-19 20:51:00,2.01332,2.01332,2.01231,2.01231,3104603.0
2007-11-19 20:52:00,2.01256,2.01271,2.01245,2.01262,8494979.0
2007-11-19 20:53:00,2.01256,2.01285,2.0124,2.01285,7121762.0
2007-11-19 20:54:00,2.01289,2.01322,2.01256,2.01322,5685240.0
2007-11-19 20:55:00,2.01328,2.01379,2.01327,2.01379,750713.0
2007-11-19 20:56:00,2.01385,2.01403,2.01385,2.01391,22617908.0
2007-11-19 20:57:00,2.01388,2.01388,2.01362,2.01368,7239403.0
2007-11-19 20:58:00,2.01378,2.01378,2.01356,2.01356,9299734.0
2007-11-19 20:59:00,2.01349,2.01349,2.01337,2.0134,1218661.0
2007-11-19 21:00:00,2.0134,2.01363,2.0134,2.01358,1934794.0
2007-11-19 21:01:00,2.01371,2.01396,2.01368,2.01396,5283464.0
2007-11-19 21:02:00,2.0139,2.0139,2.01332,2.01334,11787553.0
2007-11-19 21:03:00,2.01327,2.01327,2.01312,2.01319,7609990.0
2007-11-19 21:04:00,2.01309,2.01309,2.01266,2.01273,9628814.0
2007-11-19 21:05:00,2.01263,2.01263,2.01236,2.01237,7416770.0
2007-11-19 21:06:00,2.01221,2.01221,2.0117,2.0117,3834568.0
2007-11-19 21:07:00,2.01164,2.0119,2.01164,2.01187,5614935.0
2007-11-19 21:08:00,2.01188,2.01207,2.01183,2.01207,15598304.0
2007-11-19 21:09:00,2.0121,2.01215,2.01189,2.01189,12915960.0
2007-11-19 21:10:00,2.01176,2.01176,2.01107,2.01107,1393071.0
2007-11-19 21:11:00,2.01108,2.01138,2.01107,2.01138,5712611.0
2007-11-19 21:12:00,2.01125,2.01125,2.01054,2.01054,4901293.0
2007-11-19 21:13:00,2.01037,2.01037,2.0099,2.01023,2622669.0
2007-11-19 21:14:00,2.01022,2.01024,2.01007,2.01016,4851235.0
2007-11-19 21:15:00,2.01024,2.01053,2.01024,2.01053,20741756.0
2007-11-19 21:16:00,2.01055,2.01067,2.01043,2.01067,24355249.0
2007-11-19 21:17:00,2.01066,2.01073,2.01056,2.01073,12988836.0
2007-11-19 21:18:00,2.01077,2.01085,2.01052,2.01077,7899544.0
2007-11-19 21:19:00,2.01077,2.011,2.01077,2.0108,33484486.0
2007-11-19 21:20:00,2.01097,2.01115,2.01091,2.01115,10876266.0
2007-11-19 21:21:00,2.01111,2.01136,2.01111,2.01136,9185253.0
2007-11-19 21:22:00,2.01147,2.01173,2.01142,2.01173,4083491.0
2007-11-19 21:23:00,2.01182,2.01193,2.01182,2.01186,12277097.0
2007-11-19 21:24:00,2.01183,2.01197,2.01176,2.01176,7254080.0
2007-11-19 21:25:00,2.01165,2.01184,2.01165,2.01182,3256839.0
2007-11-19 21:26:00,2.01176,2.0118,2.01139,2.01177,7257345.0
2007-11-19 21:27:00,2.01179,2.01191,2.01172,2.01172,19029508.0
2007-11-19 21:28:00,2.01172,2.01193,2.01169,2.01193,8152223.0
2007-11-19 21:29:00,2.01193,2.01202,2.01193,2.01197,4889004.0
2007-11-19 21:30:00,2.01208,2.01214,2.01201,2.01214,2365699.0
2007-11-19 21:31:00,2.0122,2.01225,2.01203,2.01225,1548892.0
2007-11-19 21:32:00,2.01221,2.01221,2.01175,2.01195,7153885.0
2007-11-19 21:33:00,2.01209,2.01223,2.01205,2.01206,6950488.0
2007-11-19 21:34:00,2.01221,2.01233,2.01215,2.01226,13491904.0
2007-11-19 21:35:00,2.0122,2.01227,2.0122,2.01223,10447161.0
2007-11-19 21:36:00,2.01226,2.01226,2.01198,2.01198,7178814.0
2007-11-19 21:37:00,2.01193,2.01224,2.01183,2.01198,3704664.0
2007-11-19 21:38:00,2.01193,2.0123,2.01193,2.0123,2467198.0
2007-11-19 21:39:00,2.01215,2.01216,2.01201,2.01201,5610731.0
2007-11-19 21:40:00,2.01199,2.01199,2.01087,2.01087,4758945.0
2007-11-19 21:41:00,2.01079,2.01079,2.01038,2.01038,10306748.0
2007-11-19 21:42:00,2.01043,2.011,2.01043,2.011,6488193.0
2007-11-19 21:43:00,2.01118,2.01174,2.01118,2.01174,4776414.0
2007-11-19 21:44:00,2.01183,2.012,2.0117,2.01191,3170717.0
2007-11-19 21:45:00,2.01185,2.01196,2.01144,2.01196,6375389.0
2007-11-19 21:46:00,2.01192,2.01192,2.01162,2.01162,2838891.0
2007-11-19 21:47:00,2.01153,2.01153,2.01139,2.01148,14248420.0
2007-11-19 21:48:00,2.01148,2.01151,2.01091,2.01123,7355599.0
2007-11-19 21:49:00,2.01132,2.01144,2.0112,2.01144,6232027.0
2007-11-19 21:50:00,2.0116,2.0119,2.0116,2.0119,10321328.0
2007-11-19 21:51:00,2.0119,2.01193,2.01183,2.01191,9143614.0
2007-11-19 21:52:00,2.01186,2.01193,2.01176,2.01193,10453575.0
2007-11-19 21:53:00,2.01197,2.01218,2.01193,2.01218,1440239.0
2007-11-19 21:54:00,2.0122,2.01252,2.0122,2.01252,5686042.0
2007-11-19 21:55:00,2.01247,2.01252,2.01242,2.01245,8973406.0
2007-11-19 21:56:00,2.0123,2.01251,2.0123,2.01251,2403611.0
2007-11-19 21:57:00,2.01262,2.01281,2.01245,2.01276,6796117.0
2007-11-19 21:58:00,2.01281,2.01314,2.01281,2.01314,4223323.0
2007-11-19 21:59:00,2.01341,2.01365,2.01334,2.01365,4993366.0
2007-11-19 22:00:00,2.01367,2.01386,2.0133,2.0133,4151512.0
2007-11-19 22:01:00,2.01317,2.01372,2.01317,2.01372,18477082.0
2007-11-19 22:02:00,2.01384,2.01423,2.0138,2.0138,4118594.0
2007-11-19 22:03:00,2.01376,2.01382,2.0137,2.01381,1808759.0
2007-11-19 22:04:00,2.01387,2.01393,2.01375,2.01386,7532764.0
2007-11-19 22:05:00,2.01372,2.01389,2.01372,2.01387,11723931.0
2007-11-19 22:06:00,2.01371,2.01386,2.01364,2.01373,4569330.0
2007-11-19 22:07:00,2.01379,2.01393,2.01379,2.01387,9890915.0
2007-11-19 22:08:00,2.01385,2.01388,2.01372,2.01381,6489266.0
2007-11-19 22:09:00,2.01384,2.01394,2.01374,2.01374,7838020.0
2007-11-19 22:10:00,2.01365,2.01365,2.01315,2.01315,3276019.0
2007-11-19 22:11:00,2.01357,2.01362,2.01354,2.01356,8708270.0
2007-11-19 22:12:00,2.01356,2.01358,2.01347,2.01347,6455386.0
2007-11-19 22:13:00,2.01341,2.01365,2.01341,2.01353,3840998.0
2007-11-19 22:14:00,2.01357,2.01373,2.01329,2.01373,11581162.0
2007-11-19 22:15:00,2.01371,2.01382,2.01358,2.01382,3190786.0
2007-11-19 22:16:00,2.01396,2.01405,2.0137,2.01405,9110209.0
2007-11-19 22:17:00,2.01409,2.01437,2.01409,2.01437,5700405.0
2007-11-19 22:18:00,2.01459,2.01491,2.01435,2.01491,7793088.0
2007-11-19 22:19:00,2.01497,2.01505,2.01478,2.01478,5878720.0
2007-11-19 22:20:00,2.01467,2.0148,2.01446,2.0148,5104432.0
2007-11-19 22:21:00,2.0148,2.01491,2.01477,2.01487,5200238.0
2007-11-19 22:22:00,2.01481,2.01481,2.01449,2.01464,7639759.0
2007-11-19 22:23:00,2.01465,2.01493,2.01446,2.01493,29171556.0
2007-11-19 22:24:00,2.01503,2.01523,2.01503,2.01516,18724836.0
2007-11-19 22:25:00,2.01532,2.01578,2.01532,2.01567,13601303.0
2007-11-19 22:26:00,2.01577,2.0162,2.01577,2.0162,3897480.0
2007-11-19 22:27:00,2.0163,2.0163,2.01588,2.01597,3558074.0
2007-11-19 22:28:00,2.01586,2.01586,2.01512,2.01512,5594118.0
2007-11-19 22:29:00,2.01516,2.01545,2.01516,2.0152,21141391.0
2007-11-19 22:30:00,2.01508,2.01508,2.01493,2.01493,29600922.0
2007-11-19 22:31:00,2.0148,2.0148,2.01456,2.01469,11365175.0
2007-11-19 22:32:00,2.01477,2.01494,2.01455,2.01455,7650426.0
2007-11-19 22:33:00,2.0145,2.01465,2.0145,2.01465,8193765.0
2007-11-19 22:34:00,2.01462,2.01531,2.01462,2.01531,2427576.0
2007-11-19 22:35:00,2.0155,2.01622,2.0155,2.01622,3520756.0
2007-11-19 22:36:00,2.01627,2.01643,2.01627,2.0164,2499614.0
2007-11-19 22:37:00,2.0162,2.0162,2.01582,2.01601,3716381.0
2007-11-19 22:38:00,2.01604,2.0162,2.0159,2.01608,1966097.0
2007-11-19 22:39:00,2.01616,2.01627,2.01616,2.01626,3988202.0
2007-11-19 22:40:00,2.01632,2.01685,2.01632,2.01685,13142994.0
2007-11-19 22:41:00,2.01662,2.01666,2.01653,2.01654,19308518.0
2007-11-19 22:42:00,2.01646,2.01667,2.01642,2.01652,3691987.0
2007-11-19 22:43:00,2.01668,2.01677,2.01653,2.01653,1624163.0
2007-11-19 22:44:00,2.01652,2.01652,2.01613,2.01626,2819543.0
2007-11-19 22:45:00,2.01619,2.01621,2.01607,2.01621,4090016.0
2007-11-19 22:46:00,2.01627,2.01695,2.01627,2.01695,6577435.0
2007-11-19 22:47:00,2.01711,2.01719,2.01687,2.01687,11733194.0
2007-11-19 22:48:00,2.01695,2.01698,2.01678,2.0169,3351861.0
2007-11-19 22:49:00,2.01695,2.01733,2.01695,2.01733,2231536.0
2007-11-19 22:50:00,2.01744,2.01758,2.01728,2.01758,6194936.0
2007-11-19 22:51:00,2.01758,2.01758,2.0174,2.01741,9487126.0
2007-11-19 22:52:00,2.01732,2.01732,2.01715,2.0172,4889378.0
2007-11-19 22:53:00,2.01736,2.01736,2.01712,2.01731,4178589.0
2007-11-19 22:54:00,2.01721,2.01721,2.017,2.0171,18036923.0
2007-11-19 22:55:00,2.01712,2.01747,2.01692,2.01717,24974998.0
2007-11-19 22:56:00,2.01723,2.01744,2.01711,2.01744,26147708.0
2007-11-19 22:57:00,2.01739,2.01742,2.0172,2.01742,6514276.0
2007-11-19 22:58:00,2.01741,2.01752,2.01727,2.01752,2397842.0
2007-11-19 22:59:00,2.01741,2.01749,2.01736,2.01737,4139429.0
2007-11-19 23:00:00,2.01727,2.01727,2.01676,2.01676,5278578.0
2007-11-19 23:01:00,2.01677,2.01677,2.01664,2.01664,7485263.0
2007-11-19 23:02:00,2.01672,2.01672,2.01655,2.0166,4503987.0
2007-11-19 23:03:00,2.01649,2.01658,2.01643,2.01658,8982812.0
2007-11-19 23:04:00,2.01659,2.01659,2.01638,2.01655,2751706.0
2007-11-19 23:05:00,2.01665,2.01685,2.01665,2.01685,3950372.0
2007-11-19 23:06:00,2.01685,2.01685,2.01654,2.01663,2184274.0
2007-11-19 23:07:00,2.01654,2.01678,2.01654,2.01657,5745326.0
2007-11-19 23:08:00,2.01655,2.01655,2.01646,2.01654,3338026.0
2007-11-19 23:09:00,2.01651,2.01673,2.01651,2.01664,5739552.0
2007-11-19 23:10:00,2.01652,2.01662,2.01645,2.01646,1514522.0
2007-11-19 23:11:00,2.01644,2.01644,2.01614,2.01614,3104446.0
2007-11-19 23:12:00,2.01614,2.01651,2.0161,2.01651,16492379.0
2007-11-19 23:13:00,2.01646,2.01687,2.0163,2.0163,6637228.0
2007-11-19 23:14:00,2.01614,2.01614,2.01583,2.01602,25074034.0
2007-11-19 23:15:00,2.01616,2.01634,2.01611,2.01618,1656502.0
2007-11-19 23:16:00,2.0161,2.01649,2.0161,2.01649,7054188.0
2007-11-19 23:17:00,2.01657,2.01669,2.01657,2.01669,7379168.0
2007-11-19 23:18:00,2.01673,2.01735,2.01673,2.01735,4793729.0
2007-11-19 23:19:00,2.01746,2.01756,2.01742,2.01742,5098037.0
2007-11-19 23:20:00,2.01753,2.01758,2.01723,2.01723,3790260.0
2007-11-19 23:21:00,2.01711,2.01711,2.01688,2.01701,2662364.0
2007-11-19 23:22:00,2.01732,2.01732,2.017,2.01719,9113546.0
2007-11-19 23:23:00,2.01697,2.01697,2.01632,2.01632,10758196.0
2007-11-19 23:24:00,2.01627,2.01629,2.01587,2.01617,4286307.0
2007-11-19 23:25:00,2.0164,2.01649,2.01631,2.01637,8146396.0
2007-11-19 23:26:00,2.01628,2.01648,2.01628,2.01646,8285818.0
2007-11-19 23:27:00,2.01663,2.01696,2.01663,2.01694,12253784.0
2007-11-19 23:28:00,2.01691,2.01691,2.01679,2.01679,15918567.0
2007-11-19 23:29:00,2.01681,2.01694,2.01681,2.01694,6909721.0
2007-11-19 23:30:00,2.0171,2.01728,2.0171,2.01725,2255353.0
2007-11-19 23:31:00,2.01745,2.01757,2.01745,2.01754,11775136.0
2007-11-19 23:32:00,2.01748,2.01768,2.01748,2.01768,5147296.0
2007-11-19 23:33:00,2.01775,2.01793,2.01775,2.01788,12016000.0
2007-11-19 23:34:00,2.01776,2.01776,2.01747,2.01747,4175943.0
2007-11-19 23:35:00,2.01763,2.01775,2.01704,2.01775,5659755.0
2007-11-19 23:36:00,2.01769,2.01769,2.0174,2.0174,4195666.0
2007-11-19 23:37:00,2.01736,2.01769,2.01729,2.01769,5076844.0
2007-11-19 23:38:00,2.01774,2.01779,2.01729,2.01758,4060568.0
2007-11-19 23:39:00,2.01734,2.0175,2.01734,2.01745,6250059.0
2007-11-19 23:40:00,2.0174,2.0174,2.01725,2.01727,6235463.0
2007-11-19 23:41:00,2.01724,2.01726,2.0171,2.01726,7724409.0
2007-11-19 23:42:00,2.01732,2.01732,2.01696,2.017,2434892.0
2007-11-19 23:43:00,2.01711,2.01721,2.01699,2.01721,6638936.0
2007-11-19 23:44:00,2.01735,2.0175,2.01735,2.01736,9925306.0
2007-11-19 23:45:00,2.01747,2.01777,2.01734,2.01734,14738045.0
2007-11-19 23:46:00,2.01729,2.01733,2.0172,2.0173,4780737.0
2007-11-19 23:47:00,2.01723,2.01723,2.01709,2.01721,10526623.0
2007-11-19 23:48:00,2.01721,2.01726,2.01713,2.01726,9092005.0
2007-11-19 23:49:00,2.01735,2.01779,2.01725,2.01779,6488690.0
2007-11-19 23:50:00,2.0179,2.01796,2.01783,2.01796,2716148.0
2007-11-19 23:51:00,2.01801,2.01801,2.01778,2.01778,13303091.0
2007-11-19 23:52:00,2.01788,2.01788,2.01766,2.01769,7576952.0
2007-11-19 23:53:00,2.0177,2.01803,2.01765,2.01803,4663702.0
2007-11-19 23:54:00,2.01815,2.01832,2.01811,2.01811,2590385.0
2007-11-19 23:55:00,2.01799,2.01799,2.01783,2.01789,5686769.0
2007-11-19 23:56:00,2.01788,2.01805,2.01783,2.01805,9208517.0
2007-11-19 23:57:00,2.01804,2.01819,2.01804,2.0181,8188399.0
2007-11-19 23:58:00,2.0176,2.01781,2.01718,2.01718,10793837.0
2007-11-19 23:59:00,2.01728,2.01728,2.01698,2.01698,9036072.0
2007-11-20 00:00:00,2.01694,2.01694,2.01653,2.01666,5054366.0
2007-11-20 00:01:00,2.01649,2.01655,2.01624,2.01624,5105836.0
2007-11-20 00:02:00,2.0163,2.0163,2.01597,2.01599,2203021.0
2007-11-20 00:03:00,2.01598,2.01598,2.01538,2.01543,4652356.0
2007-11-20 00:04:00,2.0153,2.01563,2.0153,2.01563,2216534.0
2007-11-20 00:05:00,2.01552,2.01552,2.01509,2.01509,8091825.0
2007-11-20 00:06:00,2.01526,2.01558,2.01526,2.01549,11782578.0
2007-11-20 00:07:00,2.01576,2.01612,2.01576,2.01612,5122620.0
2007-11-20 00:08:00,2.01606,2.01618,2.01593,2.01614,16052066.0
2007-11-20 00:09:00,2.01609,2.0161,2.0157,2.0157,18900980.0
2007-11-20 00:10:00,2.01558,2.01573,2.0153,2.0153,2882892.0
2007-11-20 00:11:00,2.01572,2.01589,2.01559,2.01589,5204970.0
2007-11-20 00:12:00,2.01601,2.01602,2.01566,2.01575,3242006.0
2007-11-20 00:13:00,2.01568,2.01568,2.01551,2.01563,16361882.0
2007-11-20 00:14:00,2.01559,2.01591,2.01559,2.01565,7293706.0
2007-11-20 00:15:00,2.0154,2.01547,2.01432,2.01432,7454976.0
2007-11-20 00:16:00,2.01427,2.01444,2.01409,2.01444,5186536.0
2007-11-20 00:17:00,2.01454,2.01484,2.01454,2.01484,10484906.0
2007-11-20 00:18:00,2.01461,2.01469,2.01441,2.01469,4439740.0
2007-11-20 00:19:00,2.01466,2.0148,2.01462,2.01469,9321576.0
2007-11-20 00:20:00,2.0148,2.0148,2.01449,2.01449,24004326.0
2007-11-20 00:21:00,2.01448,2.01467,2.01448,2.01462,857655.0
2007-11-20 00:22:00,2.01462,2.01464,2.01446,2.01451,4790485.0
2007-11-20 00:23:00,2.01465,2.01484,2.01465,2.01469,2506390.0
2007-11-20 00:24:00,2.0148,2.0148,2.01317,2.01448,5398307.0
2007-11-20 00:25:00,2.0145,2.01556,2.0145,2.01556,6452919.0
2007-11-20 00:26:00,2.01574,2.01631,2.01574,2.01631,4600524.0
2007-11-20 00:27:00,2.0166,2.01704,2.0166,2.01704,3038061.0
2007-11-20 00:28:00,2.01717,2.01724,2.01708,2.01724,11111039.0
2007-11-20 00:29:00,2.01727,2.01797,2.01727,2.01797,4784271.0
2007-11-20 00:30:00,2.01818,2.01865,2.01818,2.01859,6332538.0
2007-11-20 00:31:00,2.01863,2.01863,2.0183,2.0183,9937017.0
2007-11-20 00:32:00,2.01835,2.01835,2.01773,2.01773,9347507.0
2007-11-20 00:33:00,2.01779,2.01815,2.01779,2.01815,9994389.0
2007-11-20 00:34:00,2.01826,2.01827,2.01813,2.01814,3605773.0
2007-11-20 00:35:00,2.01817,2.01825,2.01813,2.01813,15904853.0
2007-11-20 00:36:00,2.01808,2.01808,2.01782,2.01783,16267884.0
2007-11-20 00:37:00,2.01781,2.01788,2.01753,2.01753,9795199.0
2007-11-20 00:38:00,2.01727,2.01728,2.01648,2.01648,4113930.0
2007-11-20 00:39:00,2.01683,2.01729,2.01663,2.01729,4029525.0
2007-11-20 00:40:00,2.01742,2.01753,2.0174,2.01746,5232210.0
2007-11-20 00:41:00,2.01733,2.01739,2.01726,2.01738,6204365.0
2007-11-20 00:42:00,2.01745,2.01788,2.01745,2.01746,3551745.0
2007-11-20 00:43:00,2.01745,2.01775,2.01724,2.01736,10815268.0
2007-11-20 00:44:00,2.01707,2.01707,2.01653,2.01653,12809543.0
2007-11-20 00:45:00,2.01617,2.01617,2.0159,2.01614,14150789.0
2007-11-20 00:46:00,2.01629,2.01656,2.01612,2.01653,9364975.0
2007-11-20 00:47:00,2.01672,2.01702,2.01662,2.0167,5872229.0
2007-11-20 00:48:00,2.01661,2.01695,2.01649,2.01695,3648739.0
2007-11-20 00:49:00,2.01723,2.01744,2.01723,2.01744,4507664.0
2007-11-20 00:50:00,2.0174,2.0174,2.01716,2.01716,8081228.0
2007-11-20 00:51:00,2.01731,2.01735,2.01697,2.01732,11255189.0
2007-11-20 00:52:00,2.01714,2.01714,2.01683,2.01683,19857912.0
2007-11-20 00:53:00,2.01659,2.01659,2.0163,2.01643,18519539.0
2007-11-20 00:54:00,2.01649,2.01649,2.0162,2.01642,3475564.0
2007-11-20 00:55:00,2.01642,2.01666,2.01642,2.01652,10149791.0
2007-11-20 00:56:00,2.01633,2.01647,2.01621,2.01647,7500589.0
2007-11-20 00:57:00,2.01642,2.01671,2.01642,2.01642,2563939.0
2007-11-20 00:58:00,2.01651,2.01674,2.01651,2.01659,9402814.0
2007-11-20 00:59:00,2.01657,2.01676,2.01649,2.01649,6348461.0
2007-11-20 01:00:00,2.01661,2.01682,2.01659,2.01682,7740831.0
2007-11-20 01:01:00,2.01689,2.01689,2.01662,2.01662,5093019.0
2007-11-20 01:02:00,2.01659,2.01668,2.0165,2.0165,15156793.0
2007-11-20 01:03:00,2.01645,2.0167,2.01645,2.01668,11011348.0
2007-11-20 01:04:00,2.01649,2.01664,2.01628,2.01628,3847037.0
2007-11-20 01:05:00,2.01638,2.0165,2.01635,2.0165,2769110.0
2007-11-20 01:06:00,2.01663,2.01717,2.01663,2.017,7732502.0
2007-11-20 01:07:00,2.01687,2.01687,2.01656,2.01656,17592220.0
2007-11-20 01:08:00,2.01659,2.01669,2.01648,2.01648,8336672.0
2007-11-20 01:09:00,2.01625,2.01646,2.01613,2.01646,9981938.0
2007-11-20 01:10:00,2.01637,2.01637,2.01596,2.01596,1467745.0
2007-11-20 01:11:00,2.01601,2.01619,2.01601,2.01616,5745407.0
2007-11-20 01:12:00,2.01617,2.01624,2.01607,2.01607,1685202.0
2007-11-20 01:13:00,2.01621,2.01655,2.01621,2.01655,5250031.0
2007-11-20 01:14:00,2.01649,2.01661,2.01649,2.01655,4621353.0
2007-11-20 01:15:00,2.01668,2.01695,2.01668,2.01668,1800067.0
2007-11-20 01:16:00,2.01659,2.01661,2.01612,2.01653,2625873.0
2007-11-20 01:17:00,2.01649,2.01655,2.01638,2.01655,2314578.0
2007-11-20 01:18:00,2.01642,2.01645,2.01621,2.01622,5423715.0
2007-11-20 01:19:00,2.0162,2.01635,2.0162,2.0163,1383622.0
2007-11-20 01:20:00,2.0163,2.01634,2.01611,2.01611,28355414.0
2007-11-20 01:21:00,2.01597,2.01597,2.01561,2.01561,3169099.0
2007-11-20 01:22:00,2.01554,2.01564,2.01554,2.01564,4124997.0
2007-11-20 01:23:00,2.01564,2.01575,2.01552,2.01552,6249750.0
2007-11-20 01:24:00,2.01542,2.01569,2.01542,2.01569,4714277.0
2007-11-20 01:25:00,2.01571,2.01575,2.01563,2.01568,2990899.0
2007-11-20 01:26:00,2.01558,2.01562,2.0153,2.0153,3551617.0
2007-11-20 01:27:00,2.01535,2.01573,2.01528,2.01573,13502557.0
2007-11-20 01:28:00,2.01587,2.01599,2.01569,2.01569,2836888.0
2007-11-20 01:29:00,2.01571,2.01571,2.01544,2.01559,8521908.0
2007-11-20 01:30:00,2.01553,2.01553,2.01536,2.01536,4362697.0
2007-11-20 01:31:00,2.01519,2.01538,2.01519,2.01538,5041197.0
2007-11-20 01:32:00,2.01547,2.01559,2.01547,2.01559,3533340.0
2007-11-20 01:33:00,2.01552,2.01552,2.01531,2.01552,2740959.0
2007-11-20 01:34:00,2.01555,2.01566,2.01535,2.01535,18693349.0
2007-11-20 01:35:00,2.01521,2.01526,2.01507,2.01513,3052033.0
2007-11-20 01:36:00,2.01519,2.01529,2.01514,2.01514,8875786.0
2007-11-20 01:37:00,2.01506,2.01512,2.01479,2.01512,4642348.0
2007-11-20 01:38:00,2.01527,2.01542,2.01518,2.01534,17202665.0
2007-11-20 01:39:00,2.01532,2.01535,2.01494,2.01529,12775735.0
2007-11-20 01:40:00,2.01556,2.01556,2.01511,2.01511,1685823.0
2007-11-20 01:41:00,2.01521,2.01538,2.01516,2.01538,7801798.0
2007-11-20 01:42:00,2.01532,2.01559,2.01526,2.01559,3286916.0
2007-11-20 01:43:00,2.01557,2.01557,2.01537,2.01539,8558517.0
2007-11-20 01:44:00,2.01529,2.01539,2.01502,2.01539,3483728.0
2007-11-20 01:45:00,2.01555,2.01592,2.01555,2.01592,4433946.0
2007-11-20 01:46:00,2.01601,2.01603,2.01584,2.01593,2367369.0
2007-11-20 01:47:00,2.01588,2.016,2.0157,2.0157,3569934.0
2007-11-20 01:48:00,2.01568,2.01568,2.01544,2.01556,6464684.0
2007-11-20 01:49:00,2.01563,2.01588,2.01563,2.01581,10143637.0
2007-11-20 01:50:00,2.01585,2.01585,2.01565,2.0157,19367094.0
2007-11-20 01:51:00,2.01565,2.01578,2.01555,2.01578,16714095.0
2007-11-20 01:52:00,2.01572,2.01574,2.01557,2.01562,9312801.0
2007-11-20 01:53:00,2.01559,2.01561,2.01542,2.01542,2941468.0
2007-11-20 01:54:00,2.01552,2.01557,2.01542,2.01557,1191032.0
2007-11-20 01:55:00,2.01556,2.01564,2.01546,2.01546,10849542.0
2007-11-20 01:56:00,2.01545,2.01545,2.01511,2.01537,7633187.0
2007-11-20 01:57:00,2.01538,2.01538,2.01515,2.01515,29620049.0
2007-11-20 01:58:00,2.01523,2.01557,2.01523,2.01547,3663878.0
2007-11-20 01:59:00,2.01574,2.01589,2.01573,2.01579,3864812.0
2007-11-20 02:00:00,2.01569,2.01575,2.01543,2.01543,4265796.0
2007-11-20 02:01:00,2.01543,2.01575,2.01531,2.01575,3737506.0
2007-11-20 02:02:00,2.01589,2.01609,2.01589,2.01603,28612876.0
2007-11-20 02:03:00,2.01588,2.01588,2.01558,2.01559,7044285.0
2007-11-20 02:04:00,2.01541,2.01544,2.01517,2.01517,11603789.0
2007-11-20 02:05:00,2.01529,2.01562,2.01529,2.01554,1316349.0
2007-11-20 02:06:00,2.01551,2.01598,2.01551,2.01598,2776279.0
2007-11-20 02:07:00,2.01605,2.01609,2.01598,2.01602,10110520.0
2007-11-20 02:08:00,2.01594,2.01594,2.01572,2.01572,15995879.0
2007-11-20 02:09:00,2.0156,2.0156,2.01543,2.01554,20722335.0
2007-11-20 02:10:00,2.0155,2.01577,2.0155,2.01577,9355011.0
2007-11-20 02:11:00,2.01573,2.01578,2.01554,2.01567,6772850.0
2007-11-20 02:12:00,2.01554,2.01554,2.01537,2.01537,3865238.0
2007-11-20 02:13:00,2.01547,2.01571,2.0154,2.01571,2351611.0
2007-11-20 02:14:00,2.0157,2.01573,2.01555,2.01555,4678146.0
2007-11-20 02:15:00,2.01548,2.01556,2.01515,2.01515,3741919.0
2007-11-20 02:16:00,2.01507,2.01515,2.01502,2.01515,7962151.0
2007-11-20 02:17:00,2.01505,2.01505,2.01457,2.01457,3233563.0
2007-11-20 02:18:00,2.01455,2.01466,2.01452,2.01466,7322194.0
2007-11-20 02:19:00,2.01453,2.01487,2.01452,2.01487,1818385.0
2007-11-20 02:20:00,2.01472,2.01488,2.0144,2.01472,11676393.0
2007-11-20 02:21:00,2.01467,2.01474,2.01456,2.01471,17680027.0
2007-11-20 02:22:00,2.01468,2.01475,2.01451,2.01475,4223001.0
2007-11-20 02:23:00,2.01481,2.01486,2.01473,2.0148,8539338.0
2007-11-20 02:24:00,2.0148,2.01492,2.01477,2.01492,562290.0
2007-11-20 02:25:00,2.01506,2.01506,2.01476,2.01481,19802276.0
2007-11-20 02:26:00,2.01488,2.01496,2.01483,2.01489,2986769.0
2007-11-20 02:27:00,2.01498,2.01541,2.01498,2.01541,3751688.0
2007-11-20 02:28:00,2.01536,2.01536,2.01512,2.01512,5197110.0
2007-11-20 02:29:00,2.01526,2.01535,2.01525,2.01533,4673485.0
2007-11-20 02:30:00,2.01531,2.01535,2.01503,2.01535,9351378.0
2007-11-20 02:31:00,2.01533,2.01533,2.01523,2.01532,2904267.0
2007-11-20 02:32:00,2.01526,2.01537,2.01503,2.01537,13288608.0
2007-11-20 02:33:00,2.01535,2.0155,2.01532,2.01532,3502582.0
2007-11-20 02:34:00,2.01541,2.01549,2.01532,2.01549,3062565.0
2007-11-20 02:35:00,2.01556,2.01598,2.01556,2.01598,4792881.0
2007-11-20 02:36:00,2.01613,2.01623,2.01587,2.01587,5859506.0
2007-11-20 02:37:00,2.01582,2.01587,2.0158,2.01581,4341189.0
2007-11-20 02:38:00,2.01583,2.01592,2.01576,2.0158,2907962.0
2007-11-20 02:39:00,2.01578,2.01578,2.0151,2.0151,27072192.0
2007-11-20 02:40:00,2.01507,2.01522,2.01506,2.01506,1420994.0
2007-11-20 02:41:00,2.0151,2.01513,2.01493,2.01511,5685831.0
2007-11-20 02:42:00,2.01523,2.01523,2.01507,2.01507,2205200.0
2007-11-20 02:43:00,2.01502,2.01502,2.0145,2.01496,2674823.0
2007-11-20 02:44:00,2.01502,2.01502,2.01481,2.01484,1657826.0
2007-11-20 02:45:00,2.01487,2.01492,2.0148,2.0148,4303334.0
2007-11-20 02:46:00,2.01482,2.01496,2.01466,2.01496,5380234.0
2007-11-20 02:47:00,2.01498,2.01514,2.01498,2.01507,1653782.0
2007-11-20 02:48:00,2.01502,2.01502,2.01488,2.01488,5239292.0
2007-11-20 02:49:00,2.01493,2.015,2.01463,2.01463,1491005.0
2007-11-20 02:50:00,2.01448,2.01448,2.01415,2.01416,10314048.0
2007-11-20 02:51:00,2.01414,2.01414,2.01373,2.01373,7877418.0
2007-11-20 02:52:00,2.01358,2.01369,2.01358,2.01368,18516178.0
2007-11-20 02:53:00,2.01381,2.01409,2.01381,2.01409,7925894.0
2007-11-20 02:54:00,2.01422,2.01444,2.01422,2.01444,3005657.0
2007-11-20 02:55:00,2.01418,2.01418,2.01371,2.01371,3956637.0
2007-11-20 02:56:00,2.01379,2.01379,2.0134,2.0134,10744876.0
2007-11-20 02:57:00,2.01349,2.014,2.01349,2.014,15617508.0
2007-11-20 02:58:00,2.01398,2.01398,2.01379,2.01386,4679365.0
2007-11-20 02:59:00,2.01386,2.01398,2.01382,2.01387,7738510.0
2007-11-20 03:00:00,2.01376,2.01401,2.01367,2.01401,6289342.0
2007-11-20 03:01:00,2.01403,2.01455,2.01403,2.01424,12402582.0
2007-11-20 03:02:00,2.01422,2.01422,2.01359,2.01359,2655007.0
2007-11-20 03:03:00,2.01376,2.01384,2.01358,2.01358,6901534.0
2007-11-20 03:04:00,2.01368,2.01389,2.01332,2.01332,10037753.0
2007-11-20 03:05:00,2.01351,2.01362,2.01338,2.01362,3169977.0
2007-11-20 03:06:00,2.01352,2.01359,2.0134,2.0135,19932773.0
2007-11-20 03:07:00,2.01348,2.01351,2.01312,2.01312,18819097.0
2007-11-20 03:08:00,2.01315,2.01325,2.01279,2.01325,10578185.0
2007-11-20 03:09:00,2.01312,2.01332,2.01312,2.0132,7697141.0
2007-11-20 03:10:00,2.01312,2.01312,2.01275,2.01302,4225011.0
2007-11-20 03:11:00,2.01305,2.01313,2.01301,2.01302,3649835.0
2007-11-20 03:12:00,2.01304,2.01313,2.01298,2.01313,5916007.0
2007-11-20 03:13:00,2.01315,2.01323,2.01306,2.01311,8882647.0
2007-11-20 03:14:00,2.013,2.01304,2.01279,2.01279,15256915.0
2007-11-20 03:15:00,2.01295,2.01307,2.01295,2.01301,11850813.0
2007-11-20 03:16:00,2.01309,2.01316,2.01269,2.01312,9937762.0
2007-11-20 03:17:00,2.01314,2.01314,2.01303,2.01307,3823603.0
2007-11-20 03:18:00,2.01308,2.01323,2.01286,2.01323,6096457.0
2007-11-20 03:19:00,2.01352,2.01403,2.01352,2.01391,5039210.0
2007-11-20 03:20:00,2.01392,2.01394,2.0138,2.0138,3898157.0
2007-11-20 03:21:00,2.01336,2.01373,2.01336,2.01351,4290705.0
2007-11-20 03:22:00,2.01344,2.01347,2.01334,2.01346,9150117.0
2007-11-20 03:23:00,2.01349,2.01368,2.01343,2.01368,17535717.0
2007-11-20 03:24:00,2.01389,2.0141,2.01389,2.01392,14534271.0
2007-11-20 03:25:00,2.01373,2.01373,2.01358,2.01373,3711171.0
2007-11-20 03:26:00,2.0138,2.01415,2.0138,2.01415,10362248.0
2007-11-20 03:27:00,2.0141,2.01418,2.014,2.01412,9507227.0
2007-11-20 03:28:00,2.014,2.01417,2.01396,2.01417,9134967.0
2007-11-20 03:29:00,2.0142,2.01426,2.01406,2.01406,6831955.0
2007-11-20 03:30:00,2.01402,2.01421,2.01402,2.01416,2365203.0
2007-11-20 03:31:00,2.01438,2.01478,2.0143,2.01478,11731643.0
2007-11-20 03:32:00,2.01478,2.01523,2.01478,2.01523,3375623.0
2007-11-20 03:33:00,2.01521,2.01558,2.01521,2.01558,4739386.0
2007-11-20 03:34:00,2.01563,2.01596,2.01563,2.01596,6387763.0
2007-11-20 03:35:00,2.01615,2.01615,2.01459,2.01604,5228384.0
2007-11-20 03:36:00,2.016,2.01653,2.016,2.01653,2520760.0
2007-11-20 03:37:00,2.01658,2.01672,2.01648,2.01672,5132847.0
2007-11-20 03:38:00,2.01697,2.01721,2.01686,2.01686,790027.0
2007-11-20 03:39:00,2.01689,2.01734,2.01689,2.01734,21986011.0
2007-11-20 03:40:00,2.01727,2.01748,2.01727,2.01748,10312619.0
2007-11-20 03:41:00,2.01764,2.01766,2.01717,2.01717,4144641.0
2007-11-20 03:42:00,2.01696,2.01696,2.01618,2.01618,9939243.0
2007-11-20 03:43:00,2.01614,2.01614,2.01598,2.01598,5696361.0
2007-11-20 03:44:00,2.01587,2.01593,2.01569,2.01569,7422319.0
2007-11-20 03:45:00,2.01576,2.01577,2.01567,2.01577,7073026.0
2007-11-20 03:46:00,2.0157,2.0157,2.01533,2.01533,15231691.0
2007-11-20 03:47:00,2.01529,2.01547,2.01529,2.01531,3489782.0
2007-11-20 03:48:00,2.01523,2.01523,2.01488,2.01515,4949573.0
2007-11-20 03:49:00,2.01479,2.0152,2.01479,2.01481,3178141.0
2007-11-20 03:50:00,2.01487,2.01493,2.01478,2.0148,18316680.0
2007-11-20 03:51:00,2.01467,2.01467,2.01436,2.01436,14957200.0
2007-11-20 03:52:00,2.01432,2.01467,2.01431,2.01458,5086005.0
2007-11-20 03:53:00,2.0145,2.01482,2.0145,2.01482,12230204.0
2007-11-20 03:54:00,2.01471,2.01489,2.01468,2.01489,7725631.0
2007-11-20 03:55:00,2.01489,2.01494,2.01471,2.01471,2270109.0
2007-11-20 03:56:00,2.01442,2.01442,2.01365,2.01365,4371282.0
2007-11-20 03:57:00,2.01351,2.01387,2.01344,2.01387,2319213.0
2007-11-20 03:58:00,2.01407,2.01478,2.01407,2.0147,5261037.0
2007-11-20 03:59:00,2.01483,2.01483,2.01459,2.0146,4642570.0
2007-11-20 04:00:00,2.01469,2.01518,2.01469,2.01518,8967027.0
2007-11-20 04:01:00,2.01516,2.01558,2.01512,2.01512,10508019.0
2007-11-20 04:02:00,2.01558,2.01581,2.01552,2.01581,9013097.0
2007-11-20 04:03:00,2.01606,2.01672,2.01606,2.01672,9165440.0
2007-11-20 04:04:00,2.01678,2.01678,2.01665,2.01676,5929892.0
2007-11-20 04:05:00,2.01682,2.01684,2.01668,2.01684,2556131.0
2007-11-20 04:06:00,2.01696,2.01729,2.0167,2.01681,4783776.0
2007-11-20 04:07:00,2.01682,2.01701,2.01682,2.01683,7469391.0
2007-11-20 04:08:00,2.01651,2.01653,2.01626,2.01626,12991302.0
2007-11-20 04:09:00,2.01623,2.01642,2.01616,2.01642,2590756.0
2007-11-20 04:10:00,2.01635,2.01635,2.01534,2.01534,6248137.0
2007-11-20 04:11:00,2.01516,2.01516,2.01497,2.01498,9031495.0
2007-11-20 04:12:00,2.01503,2.01526,2.01503,2.01526,10608307.0
2007-11-20 04:13:00,2.01542,2.01566,2.01542,2.01559,4993457.0
2007-11-20 04:14:00,2.01558,2.01586,2.01558,2.01576,14939729.0
2007-11-20 04:15:00,2.01566,2.01566,2.01525,2.01525,9172265.0
2007-11-20 04:16:00,2.0152,2.01539,2.0152,2.01539,7204487.0
2007-11-20 04:17:00,2.01533,2.01533,2.01495,2.01495,2302933.0
2007-11-20 04:18:00,2.01504,2.01517,2.01504,2.01515,7278939.0
2007-11-20 04:19:00,2.01517,2.01531,2.01514,2.01514,6495275.0
2007-11-20 04:20:00,2.01506,2.01508,2.01464,2.01464,6418216.0
2007-11-20 04:21:00,2.01495,2.01544,2.01495,2.01525,3924391.0
2007-11-20 04:22:00,2.01548,2.01585,2.01548,2.01569,4661076.0
2007-11-20 04:23:00,2.01564,2.01564,2.01541,2.01541,4342441.0
2007-11-20 04:24:00,2.01542,2.01542,2.01486,2.01535,5734882.0
2007-11-20 04:25:00,2.01513,2.01526,2.01491,2.01491,4232659.0
2007-11-20 04:26:00,2.01488,2.01504,2.01488,2.01501,13348145.0
2007-11-20 04:27:00,2.01493,2.01508,2.01493,2.01502,5045378.0
2007-11-20 04:28:00,2.01508,2.01508,2.01492,2.01494,12653273.0
2007-11-20 04:29:00,2.01473,2.0148,2.0145,2.0145,2467292.0
2007-11-20 04:30:00,2.01447,2.01455,2.01443,2.01455,6701310.0
2007-11-20 04:31:00,2.0146,2.01485,2.01454,2.01485,14828661.0
2007-11-20 04:32:00,2.01493,2.01499,2.0147,2.0147,11221414.0
2007-11-20 04:33:00,2.01452,2.01452,2.01418,2.01418,8728346.0
2007-11-20 04:34:00,2.0142,2.0142,2.01393,2.01406,7843631.0
2007-11-20 04:35:00,2.01384,2.01407,2.01362,2.01388,4718521.0
2007-11-20 04:36:00,2.01377,2.01377,2.0135,2.01363,10663291.0
2007-11-20 04:37:00,2.01372,2.01383,2.01363,2.01383,9509125.0
2007-11-20 04:38:00,2.01367,2.01381,2.01367,2.0138,2926641.0
2007-11-20 04:39:00,2.01376,2.01433,2.01376,2.01433,3810455.0
2007-11-20 04:40:00,2.01434,2.01445,2.01434,2.01443,4807200.0
2007-11-20 04:41:00,2.01442,2.0146,2.01423,2.0146,4506655.0
2007-11-20 04:42:00,2.01462,2.01462,2.01443,2.01443,7895537.0
2007-11-20 04:43:00,2.01434,2.01484,2.01434,2.01484,6491387.0
2007-11-20 04:44:00,2.01507,2.01516,2.01497,2.01513,1830794.0
2007-11-20 04:45:00,2.01504,2.01504,2.01484,2.01484,24623424.0
2007-11-20 04:46:00,2.01475,2.01482,2.01449,2.01449,6135355.0
2007-11-20 04:47:00,2.01446,2.01446,2.01429,2.0144,17358572.0
2007-11-20 04:48:00,2.01439,2.01461,2.01439,2.01461,2879818.0
2007-11-20 04:49:00,2.01463,2.01463,2.01437,2.01451,1655940.0
2007-11-20 04:50:00,2.01469,2.01483,2.01469,2.01476,6194876.0
2007-11-20 04:51:00,2.01483,2.01493,2.01466,2.01466,3381306.0
2007-11-20 04:52:00,2.01463,2.0152,2.01463,2.0152,6123777.0
2007-11-20 04:53:00,2.01535,2.0154,2.01518,2.0154,2217311.0
2007-11-20 04:54:00,2.01543,2.01554,2.01531,2.01554,4338207.0
2007-11-20 04:55:00,2.01558,2.01573,2.01556,2.0156,3005030.0
2007-11-20 04:56:00,2.0156,2.01582,2.0156,2.01573,6628354.0
2007-11-20 04:57:00,2.01578,2.01583,2.0156,2.01583,4153054.0
2007-11-20 04:58:00,2.01579,2.0158,2.01554,2.01554,7625573.0
2007-11-20 04:59:00,2.01535,2.01552,2.01524,2.01552,5594085.0
2007-11-20 05:00:00,2.01562,2.01562,2.01553,2.01553,3932947.0
2007-11-20 05:01:00,2.01572,2.01593,2.01566,2.01566,2608617.0
2007-11-20 05:02:00,2.01567,2.01576,2.01552,2.01576,6517536.0
2007-11-20 05:03:00,2.01579,2.01587,2.01574,2.01583,24524207.0
2007-11-20 05:04:00,2.01585,2.01585,2.01563,2.01566,26662752.0
2007-11-20 05:05:00,2.0157,2.01609,2.0157,2.01599,16724083.0
2007-11-20 05:06:00,2.01589,2.01589,2.01551,2.01571,4005549.0
2007-11-20 05:07:00,2.01558,2.01578,2.01558,2.01578,4973937.0
2007-11-20 05:08:00,2.01591,2.01617,2.01588,2.01617,8998508.0
2007-11-20 05:09:00,2.01626,2.01629,2.0161,2.01615,6319429.0
2007-11-20 05:10:00,2.01603,2.01618,2.01586,2.01618,2345282.0
2007-11-20 05:11:00,2.01631,2.01655,2.01629,2.01654,3287749.0
2007-11-20 05:12:00,2.01642,2.01647,2.01638,2.01639,12532784.0
2007-11-20 05:13:00,2.0164,2.01676,2.01619,2.01676,6115700.0
2007-11-20 05:14:00,2.01683,2.01701,2.01666,2.01701,4243197.0
2007-11-20 05:15:00,2.01701,2.01701,2.01675,2.01676,2642249.0
2007-11-20 05:16:00,2.01656,2.01671,2.01656,2.01661,1743974.0
2007-11-20 05:17:00,2.01652,2.01659,2.01646,2.01654,3391501.0
2007-11-20 05:18:00,2.0167,2.01702,2.0167,2.01682,20167661.0
2007-11-20 05:19:00,2.0168,2.0168,2.01646,2.01659,12749047.0
2007-11-20 05:20:00,2.01637,2.01637,2.01593,2.01593,3874674.0
2007-11-20 05:21:00,2.0159,2.01629,2.0159,2.01629,1910873.0
2007-11-20 05:22:00,2.01647,2.01665,2.01642,2.01665,3713780.0
2007-11-20 05:23:00,2.01668,2.01692,2.01664,2.01692,2620965.0
2007-11-20 05:24:00,2.017,2.0174,2.017,2.0174,3261772.0
2007-11-20 05:25:00,2.01756,2.01764,2.0174,2.0174,2517970.0
2007-11-20 05:26:00,2.01744,2.01744,2.01728,2.01734,8985379.0
2007-11-20 05:27:00,2.01756,2.01787,2.01756,2.01787,7828925.0
2007-11-20 05:28:00,2.01784,2.01787,2.01769,2.01787,11514866.0
2007-11-20 05:29:00,2.01783,2.01783,2.01772,2.01773,28004658.0
2007-11-20 05:30:00,2.01776,2.01788,2.01776,2.01788,23414987.0
2007-11-20 05:31:00,2.01795,2.01839,2.01795,2.01839,5414885.0
2007-11-20 05:32:00,2.01837,2.01856,2.01815,2.01838,3529837.0
2007-11-20 05:33:00,2.01832,2.01838,2.01823,2.01829,3623540.0
2007-11-20 05:34:00,2.0183,2.0183,2.01719,2.01719,13704084.0
2007-11-20 05:35:00,2.01693,2.01702,2.01675,2.01699,19201020.0
2007-11-20 05:36:00,2.01715,2.01748,2.01706,2.01748,26711432.0
2007-11-20 05:37:00,2.0175,2.01756,2.01731,2.01756,7266273.0
2007-11-20 05:38:00,2.01752,2.01752,2.01714,2.01726,5304200.0
2007-11-20 05:39:00,2.01719,2.01721,2.01693,2.01721,5493362.0
2007-11-20 05:40:00,2.01728,2.01737,2.01709,2.01717,5895819.0
2007-11-20 05:41:00,2.01718,2.01742,2.01691,2.01742,8366170.0
2007-11-20 05:42:00,2.0173,2.01739,2.01717,2.01739,5845370.0
2007-11-20 05:43:00,2.01745,2.01745,2.01679,2.01699,9933713.0
2007-11-20 05:44:00,2.01684,2.01684,2.01659,2.01675,3193659.0
2007-11-20 05:45:00,2.01675,2.01676,2.01661,2.01661,12203543.0
2007-11-20 05:46:00,2.01644,2.01644,2.01618,2.01618,4090084.0
2007-11-20 05:47:00,2.01622,2.01655,2.01622,2.01655,6145059.0
2007-11-20 05:48:00,2.01661,2.01665,2.01658,2.01658,8440700.0
2007-11-20 05:49:00,2.01613,2.01649,2.01613,2.01648,3625518.0
2007-11-20 05:50:00,2.01638,2.01638,2.01611,2.01611,8525148.0
2007-11-20 05:51:00,2.01613,2.01625,2.01608,2.01619,5945274.0
2007-11-20 05:52:00,2.01625,2.01631,2.0162,2.01623,10388525.0
2007-11-20 05:53:00,2.01623,2.01657,2.01623,2.01657,4369635.0
2007-11-20 05:54:00,2.01687,2.01713,2.01687,2.01713,11759209.0
2007-11-20 05:55:00,2.01734,2.01734,2.01703,2.01703,6905089.0
2007-11-20 05:56:00,2.01696,2.01697,2.01681,2.01684,1852477.0
2007-11-20 05:57:00,2.01691,2.01732,2.01691,2.01696,3883269.0
2007-11-20 05:58:00,2.01681,2.01681,2.01657,2.01658,17817823.0
2007-11-20 05:59:00,2.01658,2.01658,2.01642,2.01653,3817485.0
2007-11-20 06:00:00,2.01669,2.017,2.01669,2.017,5425214.0
2007-11-20 06:01:00,2.01692,2.01692,2.01675,2.01678,4303366.0
2007-11-20 06:02:00,2.01679,2.01686,2.01649,2.01669,7276357.0
2007-11-20 06:03:00,2.01664,2.01669,2.01635,2.01635,2310719.0
2007-11-20 06:04:00,2.01641,2.01641,2.01629,2.01633,8234749.0
2007-11-20 06:05:00,2.01635,2.01656,2.01625,2.01651,5982788.0
2007-11-20 06:06:00,2.01671,2.01678,2.01664,2.01673,1441395.0
2007-11-20 06:07:00,2.01668,2.01668,2.01651,2.01651,10860857.0
2007-11-20 06:08:00,2.01654,2.01659,2.01647,2.01649,9622832.0
2007-11-20 06:09:00,2.01655,2.01655,2.01639,2.01646,10400372.0
2007-11-20 06:10:00,2.0164,2.01666,2.01639,2.01666,6393790.0
2007-11-20 06:11:00,2.01669,2.01682,2.01648,2.01682,7080179.0
2007-11-20 06:12:00,2.01694,2.017,2.01682,2.01682,13500493.0
2007-11-20 06:13:00,2.01671,2.01674,2.01631,2.01631,2746604.0
2007-11-20 06:14:00,2.01616,2.01616,2.01557,2.01594,6010549.0
2007-11-20 06:15:00,2.01587,2.01598,2.01555,2.01598,3186970.0
2007-11-20 06:16:00,2.01607,2.01617,2.01606,2.01606,5034161.0
2007-11-20 06:17:00,2.01608,2.01608,2.01583,2.01583,6499895.0
2007-11-20 06:18:00,2.01579,2.01579,2.01557,2.01557,9701382.0
2007-11-20 06:19:00,2.01549,2.01573,2.01545,2.01573,4553142.0
2007-11-20 06:20:00,2.01567,2.01576,2.01564,2.0157,5811820.0
2007-11-20 06:21:00,2.01574,2.01582,2.01572,2.01582,2655185.0
2007-11-20 06:22:00,2.01591,2.01599,2.01567,2.01585,4101256.0
2007-11-20 06:23:00,2.01589,2.01597,2.01575,2.01597,7295544.0
2007-11-20 06:24:00,2.01595,2.01608,2.0158,2.0158,10733752.0
2007-11-20 06:25:00,2.01575,2.01575,2.01553,2.01571,12821347.0
2007-11-20 06:26:00,2.01554,2.01564,2.01545,2.01564,6771055.0
2007-11-20 06:27:00,2.01568,2.01569,2.01558,2.01568,6626422.0
2007-11-20 06:28:00,2.01564,2.01573,2.01542,2.01573,1558398.0
2007-11-20 06:29:00,2.01568,2.01568,2.0155,2.01563,2234108.0
2007-11-20 06:30:00,2.0157,2.01607,2.0157,2.016,4586741.0
2007-11-20 06:31:00,2.016,2.016,2.01584,2.01587,7992375.0
2007-11-20 06:32:00,2.01587,2.01616,2.01581,2.01616,20952995.0
2007-11-20 06:33:00,2.01602,2.01602,2.015,2.015,6689413.0
2007-11-20 06:34:00,2.01499,2.01499,2.01485,2.01485,3060077.0
2007-11-20 06:35:00,2.01495,2.01529,2.01493,2.01529,6693808.0
2007-11-20 06:36:00,2.01554,2.01583,2.01552,2.01583,13208281.0
2007-11-20 06:37:00,2.01596,2.01633,2.01596,2.01633,3998328.0
2007-11-20 06:38:00,2.01619,2.01619,2.01589,2.01589,8729569.0
2007-11-20 06:39:00,2.01591,2.01591,2.01544,2.01562,10364270.0
2007-11-20 06:40:00,2.01557,2.01582,2.01557,2.01558,36329051.0
2007-11-20 06:41:00,2.01555,2.01565,2.01528,2.01565,7482753.0
2007-11-20 06:42:00,2.01575,2.01575,2.01543,2.01543,12380934.0
2007-11-20 06:43:00,2.0154,2.0154,2.01511,2.01511,24844690.0
2007-11-20 06:44:00,2.01513,2.01517,2.01503,2.01517,19410216.0
2007-11-20 06:45:00,2.0151,2.0151,2.01494,2.01494,4915632.0
2007-11-20 06:46:00,2.0149,2.0149,2.01443,2.0148,2448803.0
2007-11-20 06:47:00,2.01482,2.01491,2.01481,2.01489,4740588.0
2007-11-20 06:48:00,2.01482,2.01482,2.01455,2.01466,5224630.0
2007-11-20 06:49:00,2.01457,2.01457,2.01424,2.01424,1282046.0
2007-11-20 06:50:00,2.01406,2.01406,2.01338,2.01338,12189467.0
2007-11-20 06:51:00,2.01332,2.01371,2.01332,2.01371,16675544.0
2007-11-20 06:52:00,2.01384,2.01396,2.01381,2.01394,5458281.0
2007-11-20 06:53:00,2.01405,2.01405,2.01361,2.01361,4242248.0
2007-11-20 06:54:00,2.01356,2.01381,2.01353,2.01355,6974582.0
2007-11-20 06:55:00,2.01361,2.01376,2.01353,2.01368,9259364.0
2007-11-20 06:56:00,2.01367,2.01367,2.01349,2.01355,6964392.0
2007-11-20 06:57:00,2.01353,2.01378,2.01333,2.01352,11168802.0
2007-11-20 06:58:00,2.01328,2.01328,2.01301,2.01316,4923554.0
2007-11-20 06:59:00,2.01342,2.01395,2.01342,2.01361,1945493.0
2007-11-20 07:00:00,2.01355,2.01355,2.01329,2.01329,1192427.0
2007-11-20 07:01:00,2.01328,2.01328,2.01316,2.01316,8525610.0
2007-11-20 07:02:00,2.01315,2.01356,2.01315,2.01356,6834784.0
2007-11-20 07:03:00,2.0137,2.01413,2.0137,2.01413,24388516.0
2007-11-20 07:04:00,2.01394,2.01394,2.01316,2.01316,730621.0
2007-11-20 07:05:00,2.01299,2.01299,2.01248,2.01295,5379673.0
2007-11-20 07:06:00,2.01296,2.01309,2.01293,2.01293,7346569.0
2007-11-20 07:07:00,2.01299,2.01305,2.01274,2.01305,9002734.0
2007-11-20 07:08:00,2.01282,2.01324,2.01282,2.01317,2891229.0
2007-11-20 07:09:00,2.01305,2.01307,2.01294,2.01298,10027330.0
2007-11-20 07:10:00,2.01298,2.01298,2.01286,2.01294,26551151.0
2007-11-20 07:11:00,2.01279,2.01279,2.01229,2.01229,24124839.0
2007-11-20 07:12:00,2.01225,2.01251,2.01223,2.01251,5114243.0
2007-11-20 07:13:00,2.01253,2.01253,2.01247,2.01249,5587958.0
2007-11-20 07:14:00,2.01236,2.01236,2.01221,2.01226,1547955.0
2007-11-20 07:15:00,2.01231,2.01248,2.01221,2.01248,3706653.0
2007-11-20 07:16:00,2.01282,2.01282,2.01214,2.01221,1545791.0
2007-11-20 07:17:00,2.01213,2.01213,2.01184,2.01211,6720223.0
2007-11-20 07:18:00,2.01229,2.013,2.01229,2.01281,3036437.0
2007-11-20 07:19:00,2.01262,2.01262,2.01244,2.01256,3530487.0
2007-11-20 07:20:00,2.01261,2.01266,2.01234,2.01234,2052308.0
2007-11-20 07:21:00,2.01223,2.01223,2.01208,2.01208,6292467.0
2007-11-20 07:22:00,2.01199,2.01202,2.01179,2.01202,3585264.0
2007-11-20 07:23:00,2.01202,2.01213,2.01201,2.01213,2833770.0
2007-11-20 07:24:00,2.01208,2.01218,2.01208,2.01218,5323498.0
2007-11-20 07:25:00,2.01243,2.01278,2.01242,2.01242,812175.0
2007-11-20 07:26:00,2.01236,2.01236,2.01214,2.01219,3577960.0
2007-11-20 07:27:00,2.01221,2.01236,2.01212,2.01236,3168490.0
2007-11-20 07:28:00,2.01239,2.01244,2.01215,2.01219,3253778.0
2007-11-20 07:29:00,2.01211,2.0122,2.01211,2.01211,2930034.0
2007-11-20 07:30:00,2.01223,2.01233,2.01207,2.01233,7886274.0
2007-11-20 07:31:00,2.0124,2.01244,2.01228,2.01239,15058033.0
2007-11-20 07:32:00,2.01234,2.01234,2.01209,2.01226,7422778.0
2007-11-20 07:33:00,2.01236,2.0127,2.01236,2.0127,4389407.0
2007-11-20 07:34:00,2.01274,2.01361,2.01274,2.01361,6482924.0
2007-11-20 07:35:00,2.01391,2.01426,2.01391,2.01413,18125495.0
2007-11-20 07:36:00,2.01423,2.01444,2.01422,2.01444,13645778.0
2007-11-20 07:37:00,2.01445,2.01452,2.01425,2.01446,2880598.0
2007-11-20 07:38:00,2.01448,2.01459,2.0144,2.0144,4170188.0
2007-11-20 07:39:00,2.01432,2.01432,2.01404,2.01404,9249293.0
2007-11-20 07:40:00,2.01394,2.01394,2.01379,2.01393,6370628.0
2007-11-20 07:41:00,2.01396,2.01411,2.01391,2.01391,3651019.0
2007-11-20 07:42:00,2.01401,2.01415,2.01389,2.01389,3666524.0
2007-11-20 07:43:00,2.01389,2.01414,2.01389,2.01407,4217610.0
2007-11-20 07:44:00,2.01403,2.01405,2.01377,2.01377,4400212.0
2007-11-20 07:45:00,2.01363,2.01363,2.01335,2.01335,32438550.0
2007-11-20 07:46:00,2.01346,2.01354,2.01324,2.01354,3961333.0
2007-11-20 07:47:00,2.01368,2.01389,2.01357,2.01357,21906930.0
2007-11-20 07:48:00,2.0137,2.01378,2.01361,2.01374,10784752.0
2007-11-20 07:49:00,2.01376,2.0138,2.01361,2.01361,2399052.0
2007-11-20 07:50:00,2.01364,2.01364,2.01337,2.01337,7773025.0
2007-11-20 07:51:00,2.01328,2.01335,2.01314,2.0132,2052616.0
2007-11-20 07:52:00,2.01322,2.01326,2.01308,2.01308,4766538.0
2007-11-20 07:53:00,2.01309,2.01309,2.01271,2.01302,23215679.0
2007-11-20 07:54:00,2.01303,2.01305,2.01288,2.01288,6855933.0
2007-11-20 07:55:00,2.0128,2.0128,2.01255,2.01262,6740930.0
2007-11-20 07:56:00,2.01272,2.01298,2.01269,2.01291,7685854.0
2007-11-20 07:57:00,2.01298,2.01298,2.0128,2.0128,1242409.0
2007-11-20 07:58:00,2.01275,2.01281,2.01275,2.01279,12917168.0
2007-11-20 07:59:00,2.01286,2.01298,2.01275,2.01298,18946921.0
2007-11-20 08:00:00,2.01291,2.01291,2.01254,2.01275,11210895.0
2007-11-20 08:01:00,2.01277,2.01281,2.0127,2.01274,14018835.0
2007-11-20 08:02:00,2.01244,2.01287,2.01244,2.01277,3723533.0
2007-11-20 08:03:00,2.01281,2.01336,2.01281,2.01336,3036366.0
2007-11-20 08:04:00,2.01351,2.0136,2.01309,2.01309,11476028.0
2007-11-20 08:05:00,2.01296,2.01296,2.01253,2.01263,3162603.0
2007-11-20 08:06:00,2.01268,2.01268,2.01248,2.01251,432485.0
2007-11-20 08:07:00,2.01258,2.01365,2.0115,2.0115,3827675.0
2007-11-20 08:08:00,2.01289,2.01301,2.01289,2.01301,3680162.0
2007-11-20 08:09:00,2.01307,2.01307,2.01284,2.01299,50829444.0
2007-11-20 08:10:00,2.0131,2.01325,2.01291,2.01291,7969352.0
2007-11-20 08:11:00,2.01291,2.01314,2.01257,2.01314,10547188.0
2007-11-20 08:12:00,2.01319,2.01327,2.01278,2.01324,4582913.0
2007-11-20 08:13:00,2.01315,2.01315,2.0129,2.0129,11980895.0
2007-11-20 08:14:00,2.01308,2.0132,2.01287,2.01298,2507584.0
2007-11-20 08:15:00,2.01286,2.01292,2.01283,2.01287,9007489.0
2007-11-20 08:16:00,2.01283,2.01325,2.01283,2.01325,3401462.0
2007-11-20 08:17:00,2.01326,2.01366,2.01314,2.01366,12174978.0
2007-11-20 08:18:00,2.01361,2.01361,2.01325,2.01332,3630882.0
2007-11-20 08:19:00,2.01332,2.01332,2.01317,2.01328,5180413.0
2007-11-20 08:20:00,2.01343,2.01375,2.01343,2.01375,7998436.0
2007-11-20 08:21:00,2.01369,2.01369,2.01327,2.01329,5491692.0
2007-11-20 08:22:00,2.01319,2.01319,2.01268,2.01268,2823089.0
2007-11-20 08:23:00,2.0127,2.01277,2.01258,2.01258,9807982.0
2007-11-20 08:24:00,2.0128,2.01327,2.0128,2.01316,9048137.0
2007-11-20 08:25:00,2.01306,2.01306,2.01241,2.01241,5086117.0
2007-11-20 08:26:00,2.01239,2.01257,2.01239,2.01256,3163054.0
2007-11-20 08:27:00,2.0125,2.0125,2.01236,2.01236,11546864.0
2007-11-20 08:28:00,2.01229,2.01229,2.01204,2.01227,1178263.0
2007-11-20 08:29:00,2.01239,2.01258,2.01227,2.01258,4476834.0
2007-11-20 08:30:00,2.0126,2.0126,2.01243,2.01252,43037993.0
2007-11-20 08:31:00,2.01269,2.01331,2.01269,2.01331,9141183.0
2007-11-20 08:32:00,2.01339,2.01355,2.01323,2.01347,7893964.0
2007-11-20 08:33:00,2.01351,2.01351,2.01321,2.01321,12825066.0
2007-11-20 08:34:00,2.01332,2.01334,2.01324,2.01334,3321051.0
2007-11-20 08:35:00,2.01275,2.01341,2.01275,2.01335,3532686.0
2007-11-20 08:36:00,2.01342,2.01356,2.01342,2.01342,5653465.0
2007-11-20 08:37:00,2.01365,2.01394,2.01365,2.01391,11714571.0
2007-11-20 08:38:00,2.01391,2.01391,2.01347,2.01347,15336621.0
2007-11-20 08:39:00,2.01337,2.01337,2.01308,2.01309,5848636.0
2007-11-20 08:40:00,2.01287,2.01287,2.01232,2.01232,8501122.0
2007-11-20 08:41:00,2.01232,2.01237,2.01221,2.01221,6113539.0
2007-11-20 08:42:00,2.01229,2.01274,2.01229,2.01261,4111983.0
2007-11-20 08:43:00,2.01281,2.01344,2.01278,2.01344,4666068.0
2007-11-20 08:44:00,2.01342,2.01342,2.01281,2.01285,9256212.0
2007-11-20 08:45:00,2.01289,2.01308,2.01289,2.01299,2320964.0
2007-11-20 08:46:00,2.01278,2.01278,2.01218,2.01218,5109846.0
2007-11-20 08:47:00,2.01205,2.01211,2.01175,2.01175,30497390.0
2007-11-20 08:48:00,2.01173,2.01173,2.0114,2.01141,1182202.0
2007-11-20 08:49:00,2.01126,2.01128,2.01101,2.01101,2994200.0
2007-11-20 08:50:00,2.01096,2.01096,2.01063,2.01063,2892727.0
2007-11-20 08:51:00,2.01033,2.01033,2.0101,2.01011,10148008.0
2007-11-20 08:52:00,2.01027,2.01092,2.01024,2.01092,7598051.0
2007-11-20 08:53:00,2.01101,2.01112,2.01066,2.01066,4134847.0
2007-11-20 08:54:00,2.01061,2.01061,2.00896,2.0102,2934920.0
2007-11-20 08:55:00,2.00989,2.00998,2.00978,2.00986,11887224.0
2007-11-20 08:56:00,2.00997,2.01009,2.0098,2.0098,8353509.0
2007-11-20 08:57:00,2.00954,2.00954,2.00923,2.00923,3432451.0
2007-11-20 08:58:00,2.00943,2.00967,2.00943,2.00967,1105709.0
2007-11-20 08:59:00,2.0097,2.01017,2.00955,2.01017,4954352.0
2007-11-20 09:00:00,2.01032,2.01064,2.01025,2.01064,2259664.0
2007-11-20 09:01:00,2.01081,2.01133,2.01081,2.01113,11279213.0
2007-11-20 09:02:00,2.0113,2.01164,2.0113,2.01164,6702462.0
2007-11-20 09:03:00,2.01157,2.01157,2.01122,2.01124,7208245.0
2007-11-20 09:04:00,2.01104,2.01107,2.01087,2.01107,7041093.0
2007-11-20 09:05:00,2.01085,2.01104,2.01052,2.01104,7184617.0
2007-11-20 09:06:00,2.01118,2.01118,2.01109,2.01117,8024156.0
2007-11-20 09:07:00,2.01114,2.01143,2.01114,2.01128,11800317.0
2007-11-20 09:08:00,2.01143,2.01176,2.01143,2.01173,24914418.0
2007-11-20 09:09:00,2.01191,2.01208,2.01179,2.01179,5460580.0
2007-11-20 09:10:00,2.01177,2.0119,2.01153,2.0119,11366928.0
2007-11-20 09:11:00,2.012,2.01213,2.01186,2.01194,2980646.0
2007-11-20 09:12:00,2.01203,2.01203,2.01146,2.01179,4090654.0
2007-11-20 09:13:00,2.01195,2.01197,2.01185,2.01185,8226531.0
2007-11-20 09:14:00,2.01191,2.01191,2.01169,2.01191,10816886.0
2007-11-20 09:15:00,2.01209,2.01224,2.01209,2.01223,15077729.0
2007-11-20 09:16:00,2.01212,2.01261,2.01212,2.01256,8222465.0
2007-11-20 09:17:00,2.01273,2.01338,2.01273,2.01338,17984079.0
2007-11-20 09:18:00,2.01367,2.01393,2.01362,2.01362,1954681.0
2007-11-20 09:19:00,2.01343,2.01343,2.01287,2.01287,6241489.0
2007-11-20 09:20:00,2.01301,2.01338,2.01301,2.01333,8256400.0
2007-11-20 09:21:00,2.01313,2.01313,2.01263,2.01269,7934982.0
2007-11-20 09:22:00,2.01267,2.01303,2.01267,2.01303,2156936.0
2007-11-20 09:23:00,2.01307,2.01322,2.01302,2.01302,10704010.0
2007-11-20 09:24:00,2.01296,2.01305,2.01292,2.01305,5030616.0
2007-11-20 09:25:00,2.01321,2.01427,2.01317,2.01427,13572047.0
2007-11-20 09:26:00,2.01439,2.01442,2.01354,2.01354,3341089.0
2007-11-20 09:27:00,2.01336,2.01368,2.01314,2.01368,6963978.0
2007-11-20 09:28:00,2.01377,2.01391,2.01371,2.01388,9078082.0
2007-11-20 09:29:00,2.01378,2.01378,2.01272,2.01272,9991082.0
2007-11-20 09:30:00,2.01271,2.01271,2.01248,2.01261,5478240.0
2007-11-20 09:31:00,2.01294,2.01323,2.01294,2.01319,6783069.0
2007-11-20 09:32:00,2.01337,2.01404,2.0132,2.0132,4396726.0
2007-11-20 09:33:00,2.01295,2.01295,2.01178,2.01178,17870857.0
2007-11-20 09:34:00,2.01177,2.012,2.01177,2.012,4576875.0
2007-11-20 09:35:00,2.01216,2.01249,2.01186,2.01186,2750650.0
2007-11-20 09:36:00,2.01169,2.01169,2.01127,2.01127,27967574.0
2007-11-20 09:37:00,2.01124,2.01169,2.01124,2.01169,14042527.0
2007-11-20 09:38:00,2.01211,2.01267,2.01211,2.01249,7626070.0
2007-11-20 09:39:00,2.01221,2.01246,2.01221,2.01246,10817501.0
2007-11-20 09:40:00,2.01242,2.01285,2.01242,2.01282,19950280.0
2007-11-20 09:41:00,2.01281,2.01336,2.01281,2.01336,9631290.0
2007-11-20 09:42:00,2.01331,2.01332,2.01302,2.01332,6761080.0
2007-11-20 09:43:00,2.01319,2.01319,2.0127,2.0128,14835150.0
2007-11-20 09:44:00,2.01271,2.01292,2.01246,2.01246,5126197.0
2007-11-20 09:45:00,2.01258,2.01276,2.01253,2.01276,2344054.0
2007-11-20 09:46:00,2.01275,2.01289,2.01255,2.01289,15381375.0
2007-11-20 09:47:00,2.01287,2.01287,2.01254,2.01274,4713311.0
2007-11-20 09:48:00,2.01283,2.01295,2.01257,2.01257,7681767.0
2007-11-20 09:49:00,2.01272,2.013,2.01271,2.013,1860615.0
2007-11-20 09:50:00,2.01311,2.01318,2.01285,2.01286,3595354.0
2007-11-20 09:51:00,2.0129,2.01323,2.0129,2.01323,14434949.0
2007-11-20 09:52:00,2.01334,2.01334,2.01317,2.0132,3527876.0
2007-11-20 09:53:00,2.01311,2.01311,2.01289,2.01289,11077591.0
2007-11-20 09:54:00,2.01284,2.01301,2.0127,2.01301,9056437.0
2007-11-20 09:55:00,2.01319,2.01347,2.01319,2.01347,20399722.0
2007-11-20 09:56:00,2.01342,2.01356,2.01322,2.01356,2327503.0
2007-11-20 09:57:00,2.01365,2.01395,2.01365,2.01386,18612943.0
2007-11-20 09:58:00,2.0139,2.01418,2.0139,2.01418,2847845.0
2007-11-20 09:59:00,2.01417,2.01417,2.01407,2.01407,5761854.0
2007-11-20 10:00:00,2.014,2.014,2.01325,2.01325,5073617.0
2007-11-20 10:01:00,2.01313,2.01345,2.01275,2.01345,23482924.0
2007-11-20 10:02:00,2.01358,2.01439,2.01358,2.01439,22410078.0
2007-11-20 10:03:00,2.01455,2.01541,2.0139,2.01539,8666747.0
2007-11-20 10:04:00,2.01531,2.01533,2.01517,2.01517,4292051.0
2007-11-20 10:05:00,2.01508,2.01518,2.01475,2.01518,6307919.0
2007-11-20 10:06:00,2.01514,2.01533,2.01491,2.01533,3862209.0
2007-11-20 10:07:00,2.0154,2.01554,2.0154,2.01553,1337225.0
2007-11-20 10:08:00,2.01602,2.01602,2.01521,2.01521,1996576.0
2007-11-20 10:09:00,2.01493,2.01497,2.01476,2.01476,12331152.0
2007-11-20 10:10:00,2.01484,2.01484,2.01449,2.01449,2387866.0
2007-11-20 10:11:00,2.01464,2.01533,2.01464,2.01503,6788565.0
2007-11-20 10:12:00,2.01523,2.01523,2.0147,2.0147,4286919.0
2007-11-20 10:13:00,2.01472,2.01556,2.01472,2.01556,3286975.0
2007-11-20 10:14:00,2.01571,2.01589,2.01571,2.01577,8751400.0
2007-11-20 10:15:00,2.01565,2.01565,2.01513,2.01544,10203871.0
2007-11-20 10:16:00,2.01572,2.01614,2.01572,2.01584,1435242.0
2007-11-20 10:17:00,2.01575,2.01575,2.01532,2.01571,7859750.0
2007-11-20 10:18:00,2.01585,2.01612,2.01558,2.01558,2725531.0
2007-11-20 10:19:00,2.01538,2.01538,2.01495,2.01495,2121866.0
2007-11-20 10:20:00,2.01472,2.01534,2.01472,2.01519,2676772.0
2007-11-20 10:21:00,2.01525,2.0162,2.01525,2.0162,15676617.0
2007-11-20 10:22:00,2.01618,2.01618,2.0157,2.01591,1005669.0
2007-11-20 10:23:00,2.01593,2.01594,2.0154,2.01547,7376092.0
2007-11-20 10:24:00,2.01512,2.01512,2.0148,2.01492,17465059.0
2007-11-20 10:25:00,2.01484,2.01497,2.01471,2.01471,3971697.0
2007-11-20 10:26:00,2.01476,2.01529,2.01476,2.01529,6350522.0
2007-11-20 10:27:00,2.01528,2.01616,2.01528,2.01616,8291275.0
2007-11-20 10:28:00,2.01624,2.01738,2.01624,2.01738,2481039.0
2007-11-20 10:29:00,2.01745,2.01752,2.01723,2.01748,6029468.0
2007-11-20 10:30:00,2.0174,2.0174,2.01629,2.01629,2421679.0
2007-11-20 10:31:00,2.01617,2.01617,2.01551,2.01551,2841381.0
2007-11-20 10:32:00,2.01527,2.01527,2.01473,2.01505,6651014.0
2007-11-20 10:33:00,2.01514,2.01548,2.01514,2.01547,17544247.0
2007-11-20 10:34:00,2.01564,2.01637,2.01564,2.01637,4390846.0
2007-11-20 10:35:00,2.01637,2.01648,2.01614,2.01648,2013873.0
2007-11-20 10:36:00,2.01659,2.01734,2.01659,2.01734,5204914.0
2007-11-20 10:37:00,2.01753,2.0176,2.01707,2.01707,15074301.0
2007-11-20 10:38:00,2.01696,2.01696,2.01634,2.01634,10713742.0
2007-11-20 10:39:00,2.01635,2.01699,2.01617,2.01699,7358609.0
2007-11-20 10:40:00,2.01711,2.01711,2.01672,2.01672,1141384.0
2007-11-20 10:41:00,2.01662,2.01662,2.01544,2.01544,2048445.0
2007-11-20 10:42:00,2.01514,2.01566,2.01512,2.01566,11465342.0
2007-11-20 10:43:00,2.01561,2.01603,2.01561,2.01603,8388410.0
2007-11-20 10:44:00,2.01592,2.01648,2.01592,2.01648,10689526.0
2007-11-20 10:45:00,2.01648,2.01703,2.01648,2.01703,10958074.0
2007-11-20 10:46:00,2.01705,2.01743,2.01705,2.01739,9178247.0
2007-11-20 10:47:00,2.01742,2.01759,2.01681,2.01681,5549067.0
2007-11-20 10:48:00,2.01665,2.01665,2.01608,2.01635,3496374.0
2007-11-20 10:49:00,2.01621,2.01656,2.01621,2.01656,7161750.0
2007-11-20 10:50:00,2.01665,2.01678,2.0165,2.0165,4500963.0
2007-11-20 10:51:00,2.01624,2.01624,2.01579,2.01579,7294786.0
2007-11-20 10:52:00,2.01567,2.01567,2.01488,2.01488,13009770.0
2007-11-20 10:53:00,2.01457,2.01585,2.01457,2.01585,4893685.0
2007-11-20 10:54:00,2.01613,2.01633,2.01595,2.01595,6960524.0
2007-11-20 10:55:00,2.01581,2.01592,2.0155,2.0155,6788527.0
2007-11-20 10:56:00,2.01522,2.01522,2.01481,2.01481,8770579.0
2007-11-20 10:57:00,2.01519,2.01565,2.01519,2.01556,1892484.0
2007-11-20 10:58:00,2.01558,2.01577,2.01545,2.01567,10326218.0
2007-11-20 10:59:00,2.01569,2.0157,2.01562,2.01564,4644525.0
2007-11-20 11:00:00,2.01568,2.01582,2.01568,2.01582,239970.0
2007-11-20 11:01:00,2.01578,2.01647,2.01578,2.01647,9726363.0
2007-11-20 11:02:00,2.01654,2.01731,2.01654,2.01731,11444373.0
2007-11-20 11:03:00,2.01747,2.01755,2.01715,2.01715,8676281.0
2007-11-20 11:04:00,2.01713,2.01713,2.0167,2.01677,6482810.0
2007-11-20 11:05:00,2.0167,2.01675,2.01643,2.01643,33957666.0
2007-11-20 11:06:00,2.01632,2.01632,2.01584,2.01586,2746983.0
2007-11-20 11:07:00,2.01584,2.01584,2.01528,2.01528,5227169.0
2007-11-20 11:08:00,2.01532,2.01573,2.01406,2.01573,2647013.0
2007-11-20 11:09:00,2.01606,2.0169,2.01606,2.0169,1814451.0
2007-11-20 11:10:00,2.01664,2.01686,2.01664,2.01686,14475351.0
2007-11-20 11:11:00,2.0169,2.01709,2.01677,2.01709,2807259.0
2007-11-20 11:12:00,2.01701,2.01715,2.01616,2.01616,7989377.0
2007-11-20 11:13:00,2.01597,2.01619,2.01562,2.01619,18742705.0
2007-11-20 11:14:00,2.01611,2.01611,2.01534,2.01534,4562991.0
2007-11-20 11:15:00,2.01527,2.01527,2.01471,2.01471,7437377.0
2007-11-20 11:16:00,2.01481,2.01481,2.01438,2.01438,5485507.0
2007-11-20 11:17:00,2.01421,2.01428,2.01395,2.01396,11716302.0
2007-11-20 11:18:00,2.01391,2.01391,2.01361,2.01361,4202533.0
2007-11-20 11:19:00,2.01347,2.01355,2.01327,2.01327,27137278.0
2007-11-20 11:20:00,2.01325,2.01325,2.01278,2.01278,12097018.0
2007-11-20 11:21:00,2.01285,2.01285,2.01245,2.01248,4675162.0
2007-11-20 11:22:00,2.01245,2.01245,2.01203,2.01225,4199521.0
2007-11-20 11:23:00,2.01227,2.01227,2.01173,2.01179,11808743.0
2007-11-20 11:24:00,2.01164,2.01204,2.01164,2.01204,8468225.0
2007-11-20 11:25:00,2.01216,2.01223,2.01206,2.01215,1600488.0
2007-11-20 11:26:00,2.01214,2.01252,2.01201,2.01201,7814981.0
2007-11-20 11:27:00,2.01204,2.01207,2.01201,2.01207,7605785.0
2007-11-20 11:28:00,2.01219,2.01264,2.01219,2.01238,2641875.0
2007-11-20 11:29:00,2.01253,2.01274,2.01249,2.01274,5464044.0
2007-11-20 11:30:00,2.0127,2.01276,2.0127,2.01275,6836722.0
2007-11-20 11:31:00,2.01285,2.01303,2.01285,2.01302,3108335.0
2007-11-20 11:32:00,2.01316,2.01334,2.01306,2.01321,2859985.0
2007-11-20 11:33:00,2.01317,2.01317,2.013,2.01303,7618354.0
2007-11-20 11:34:00,2.01289,2.01289,2.01278,2.01279,4466196.0
2007-11-20 11:35:00,2.01292,2.01311,2.01292,2.01305,15545492.0
2007-11-20 11:36:00,2.01305,2.01305,2.01288,2.0129,2220719.0
2007-11-20 11:37:00,2.01284,2.01406,2.01284,2.01406,6257276.0
2007-11-20 11:38:00,2.014,2.01462,2.014,2.01462,22099928.0
2007-11-20 11:39:00,2.01475,2.01539,2.01475,2.01539,5742837.0
2007-11-20 11:40:00,2.01561,2.0161,2.01561,2.0161,2276299.0
2007-11-20 11:41:00,2.01628,2.01642,2.01628,2.01636,22413187.0
2007-11-20 11:42:00,2.01667,2.01735,2.01667,2.01727,5666461.0
2007-11-20 11:43:00,2.01717,2.01717,2.01691,2.01691,2185191.0
2007-11-20 11:44:00,2.01677,2.01677,2.01624,2.01628,18294718.0
2007-11-20 11:45:00,2.01621,2.01621,2.01577,2.01581,7137885.0
2007-11-20 11:46:00,2.01561,2.01571,2.01536,2.01538,1578623.0
2007-11-20 11:47:00,2.01535,2.01535,2.0147,2.0147,7787938.0
2007-11-20 11:48:00,2.01448,2.01466,2.01432,2.01432,21365786.0
2007-11-20 11:49:00,2.01416,2.01416,2.01373,2.01373,933852.0
2007-11-20 11:50:00,2.01361,2.01375,2.01355,2.01375,4243125.0
2007-11-20 11:51:00,2.0138,2.01417,2.01375,2.01411,15024992.0
2007-11-20 11:52:00,2.01398,2.01398,2.01348,2.01349,638947.0
2007-11-20 11:53:00,2.01366,2.0139,2.01357,2.01357,11599687.0
2007-11-20 11:54:00,2.01321,2.01321,2.01284,2.01306,9005289.0
2007-11-20 11:55:00,2.01301,2.01301,2.01278,2.01278,4962941.0
2007-11-20 11:56:00,2.0128,2.01315,2.0128,2.01315,12987639.0
2007-11-20 11:57:00,2.01317,2.01322,2.01284,2.01284,1990375.0
2007-11-20 11:58:00,2.01278,2.01287,2.01276,2.01285,2354214.0
2007-11-20 11:59:00,2.0128,2.0128,2.01257,2.01262,5660986.0
2007-11-20 12:00:00,2.01272,2.01297,2.01272,2.01297,31166658.0
2007-11-20 12:01:00,2.01316,2.01338,2.01312,2.01337,19138117.0
2007-11-20 12:02:00,2.01317,2.01317,2.01277,2.01277,6352716.0
2007-11-20 12:03:00,2.01273,2.01283,2.01226,2.01282,13736877.0
2007-11-20 12:04:00,2.01294,2.01406,2.01294,2.01406,3747514.0
2007-11-20 12:05:00,2.01423,2.0144,2.01398,2.01427,5734911.0
2007-11-20 12:06:00,2.01411,2.01411,2.01334,2.01334,3936418.0
2007-11-20 12:07:00,2.01337,2.01379,2.01337,2.01337,25831701.0
2007-11-20 12:08:00,2.01313,2.01382,2.01313,2.01382,5454046.0
2007-11-20 12:09:00,2.01407,2.0145,2.01407,2.01423,4338496.0
2007-11-20 12:10:00,2.01435,2.01437,2.01433,2.01435,6768543.0
2007-11-20 12:11:00,2.01434,2.01471,2.01411,2.01411,7945942.0
2007-11-20 12:12:00,2.01425,2.01462,2.01425,2.01441,2756747.0
2007-11-20 12:13:00,2.01473,2.01498,2.01462,2.01498,9171492.0
2007-11-20 12:14:00,2.01497,2.01568,2.01497,2.01568,3562050.0
2007-11-20 12:15:00,2.01578,2.01632,2.01578,2.01623,18520062.0
2007-11-20 12:16:00,2.01622,2.01622,2.01558,2.01559,8011852.0
2007-11-20 12:17:00,2.0156,2.0156,2.01518,2.01522,17464729.0
2007-11-20 12:18:00,2.01535,2.01571,2.01527,2.01527,3900069.0
2007-11-20 12:19:00,2.01511,2.01511,2.01483,2.01491,7125204.0
2007-11-20 12:20:00,2.01495,2.01513,2.01495,2.0151,14733274.0
2007-11-20 12:21:00,2.01504,2.01509,2.01466,2.01505,30080824.0
2007-11-20 12:22:00,2.01512,2.01562,2.01512,2.01562,7389855.0
2007-11-20 12:23:00,2.01572,2.01576,2.01557,2.01572,6103081.0
2007-11-20 12:24:00,2.0159,2.01666,2.0159,2.01666,8261014.0
2007-11-20 12:25:00,2.01658,2.01658,2.01629,2.01635,3943743.0
2007-11-20 12:26:00,2.01624,2.01624,2.01573,2.01573,7034112.0
2007-11-20 12:27:00,2.01589,2.01591,2.01557,2.01591,3760885.0
2007-11-20 12:28:00,2.01599,2.01644,2.01599,2.01644,537501.0
2007-11-20 12:29:00,2.01639,2.01643,2.01634,2.01638,6740210.0
2007-11-20 12:30:00,2.01667,2.01706,2.01667,2.01706,10484055.0
2007-11-20 12:31:00,2.01711,2.01715,2.01703,2.01704,4614025.0
2007-11-20 12:32:00,2.01702,2.01705,2.01675,2.01675,11434348.0
2007-11-20 12:33:00,2.01678,2.01683,2.01659,2.01683,7412633.0
2007-11-20 12:34:00,2.01681,2.01717,2.01681,2.01715,7545233.0
2007-11-20 12:35:00,2.01699,2.01714,2.01695,2.01709,20564742.0
2007-11-20 12:36:00,2.01711,2.01732,2.01699,2.01732,12064699.0
2007-11-20 12:37:00,2.0173,2.01732,2.0172,2.01732,3245914.0
2007-11-20 12:38:00,2.01733,2.01748,2.01733,2.01736,1618953.0
2007-11-20 12:39:00,2.01728,2.01728,2.01698,2.01708,6442229.0
2007-11-20 12:40:00,2.01705,2.01706,2.01693,2.01693,1669067.0
2007-11-20 12:41:00,2.017,2.01703,2.01677,2.01678,4950423.0
2007-11-20 12:42:00,2.01677,2.01709,2.01677,2.01709,4940229.0
2007-11-20 12:43:00,2.01719,2.01735,2.01719,2.01731,6978016.0
2007-11-20 12:44:00,2.01723,2.01729,2.01708,2.01708,4744612.0
2007-11-20 12:45:00,2.01707,2.01714,2.01696,2.01697,6648639.0
2007-11-20 12:46:00,2.01684,2.01684,2.01612,2.01612,3957677.0
2007-11-20 12:47:00,2.01599,2.01599,2.01537,2.01537,5912983.0
2007-11-20 12:48:00,2.01539,2.01539,2.01488,2.01523,20407718.0
2007-11-20 12:49:00,2.01531,2.01545,2.01519,2.01519,2275108.0
2007-11-20 12:50:00,2.01503,2.01503,2.01465,2.01472,7454638.0
2007-11-20 12:51:00,2.01427,2.01476,2.01427,2.01466,2184970.0
2007-11-20 12:52:00,2.01476,2.01516,2.01476,2.01513,5260275.0
2007-11-20 12:53:00,2.01504,2.0152,2.015,2.0152,15501170.0
2007-11-20 12:54:00,2.01521,2.01529,2.01487,2.01525,6558983.0
2007-11-20 12:55:00,2.0152,2.01527,2.01495,2.01527,3783659.0
2007-11-20 12:56:00,2.01541,2.01571,2.01523,2.01523,12974085.0
2007-11-20 12:57:00,2.01516,2.01537,2.01507,2.01507,7069732.0
2007-11-20 12:58:00,2.01493,2.01493,2.01459,2.01459,6217595.0
2007-11-20 12:59:00,2.01456,2.01457,2.01431,2.01457,7315906.0
2007-11-20 13:00:00,2.01481,2.01506,2.01481,2.01506,4040098.0
2007-11-20 13:01:00,2.01503,2.01506,2.0146,2.01503,26036500.0
2007-11-20 13:02:00,2.01529,2.01535,2.01523,2.0153,5632713.0
2007-11-20 13:03:00,2.01518,2.01518,2.01497,2.01513,7563122.0
2007-11-20 13:04:00,2.01514,2.01531,2.01514,2.0152,8243187.0
2007-11-20 13:05:00,2.01536,2.01588,2.01536,2.01588,3431541.0
2007-11-20 13:06:00,2.01593,2.01606,2.01588,2.01602,2596752.0
2007-11-20 13:07:00,2.01614,2.01635,2.01604,2.01635,2765346.0
2007-11-20 13:08:00,2.0164,2.01665,2.0164,2.01653,2437719.0
2007-11-20 13:09:00,2.01623,2.01643,2.01623,2.01643,11525759.0
2007-11-20 13:10:00,2.01638,2.01638,2.01616,2.01616,8621322.0
2007-11-20 13:11:00,2.01609,2.01621,2.01608,2.01611,1705062.0
2007-11-20 13:12:00,2.0162,2.01667,2.0162,2.01667,9691239.0
2007-11-20 13:13:00,2.01685,2.01703,2.01685,2.01701,29586956.0
2007-11-20 13:14:00,2.0168,2.0168,2.01567,2.01567,3407918.0
2007-11-20 13:15:00,2.01551,2.01551,2.01513,2.01513,7948221.0
2007-11-20 13:16:00,2.01498,2.01498,2.01433,2.01433,18369968.0
2007-11-20 13:17:00,2.01404,2.01408,2.01308,2.01308,8696277.0
2007-11-20 13:18:00,2.0129,2.0129,2.01225,2.01225,10600386.0
2007-11-20 13:19:00,2.01209,2.01209,2.01121,2.01121,4960346.0
2007-11-20 13:20:00,2.01111,2.01144,2.01111,2.01134,8645714.0
2007-11-20 13:21:00,2.01141,2.01222,2.01136,2.01222,3711706.0
2007-11-20 13:22:00,2.0123,2.01267,2.0123,2.01264,5049598.0
2007-11-20 13:23:00,2.01268,2.01302,2.01266,2.01283,12684571.0
2007-11-20 13:24:00,2.01295,2.01306,2.01261,2.01261,502132.0
2007-11-20 13:25:00,2.01252,2.01297,2.01252,2.01291,8589627.0
2007-11-20 13:26:00,2.01294,2.01294,2.01277,2.01279,24290112.0
2007-11-20 13:27:00,2.01287,2.01312,2.01287,2.01312,11833849.0
2007-11-20 13:28:00,2.01319,2.01369,2.01313,2.01369,15900269.0
2007-11-20 13:29:00,2.014,2.01498,2.014,2.01498,5607188.0
2007-11-20 13:30:00,2.01499,2.01499,2.01433,2.01433,12382099.0
2007-11-20 13:31:00,2.01435,2.01435,2.01392,2.01392,21842640.0
2007-11-20 13:32:00,2.01384,2.01384,2.01334,2.01338,3307416.0
2007-11-20 13:33:00,2.01335,2.01335,2.01298,2.01305,11555086.0
2007-11-20 13:34:00,2.01266,2.01317,2.01266,2.01272,3210375.0
2007-11-20 13:35:00,2.0125,2.01271,2.01231,2.01271,12312293.0
2007-11-20 13:36:00,2.01289,2.01323,2.01277,2.01323,2356995.0
2007-11-20 13:37:00,2.01333,2.01359,2.01319,2.01319,18408866.0
2007-11-20 13:38:00,2.01375,2.01405,2.01375,2.01405,5719286.0
2007-11-20 13:39:00,2.01417,2.01534,2.01417,2.01529,6602732.0
2007-11-20 13:40:00,2.01546,2.01558,2.01534,2.01539,3358812.0
2007-11-20 13:41:00,2.01524,2.01524,2.01477,2.01501,6151018.0
2007-11-20 13:42:00,2.01488,2.01488,2.01411,2.01411,2114875.0
2007-11-20 13:43:00,2.01399,2.0142,2.01385,2.0142,3093947.0
2007-11-20 13:44:00,2.01424,2.01475,2.01424,2.01475,7640309.0
2007-11-20 13:45:00,2.01497,2.01535,2.01497,2.01535,5732675.0
2007-11-20 13:46:00,2.01556,2.01584,2.01556,2.01584,9771639.0
2007-11-20 13:47:00,2.01603,2.01612,2.01593,2.01612,3764783.0
2007-11-20 13:48:00,2.01613,2.01654,2.01613,2.01645,2816528.0
2007-11-20 13:49:00,2.01642,2.01642,2.01624,2.0164,3697652.0
2007-11-20 13:50:00,2.01668,2.01745,2.01668,2.01745,9679578.0
2007-11-20 13:51:00,2.01755,2.0178,2.01755,2.0178,14537519.0
2007-11-20 13:52:00,2.0175,2.0183,2.0175,2.0183,18699242.0
2007-11-20 13:53:00,2.0183,2.01855,2.0183,2.01855,6262235.0
2007-11-20 13:54:00,2.01865,2.01904,2.01865,2.0189,3779137.0
2007-11-20 13:55:00,2.0188,2.0188,2.01801,2.01801,10226058.0
2007-11-20 13:56:00,2.01796,2.01796,2.01773,2.01773,6497330.0
2007-11-20 13:57:00,2.01789,2.01789,2.01692,2.01692,3435648.0
2007-11-20 13:58:00,2.01676,2.01719,2.01661,2.01719,8181071.0
2007-11-20 13:59:00,2.01729,2.01837,2.01723,2.01837,3750975.0
2007-11-20 14:00:00,2.01842,2.0191,2.01842,2.0191,4617345.0
2007-11-20 14:01:00,2.01907,2.02033,2.01868,2.02033,5155955.0
2007-11-20 14:02:00,2.02045,2.02111,2.02045,2.02111,6016278.0
2007-11-20 14:03:00,2.0212,2.02217,2.0212,2.02217,9433871.0
2007-11-20 14:04:00,2.02235,2.02306,2.02235,2.02306,3982435.0
2007-11-20 14:05:00,2.02314,2.02421,2.02314,2.02421,12069944.0
2007-11-20 14:06:00,2.02433,2.02498,2.02433,2.02498,4110669.0
2007-11-20 14:07:00,2.02515,2.0262,2.02515,2.0262,9657221.0
2007-11-20 14:08:00,2.02628,2.02711,2.02628,2.02711,6502016.0
2007-11-20 14:09:00,2.02717,2.02827,2.02717,2.02824,4181865.0
2007-11-20 14:10:00,2.02831,2.02941,2.02829,2.02941,8420263.0
2007-11-20 14:11:00,2.02959,2.02986,2.02935,2.02935,15764652.0
2007-11-20 14:12:00,2.02924,2.02925,2.02876,2.02876,3622257.0
2007-11-20 14:13:00,2.02886,2.02886,2.02848,2.02848,30682557.0
2007-11-20 14:14:00,2.02834,2.02915,2.02834,2.02915,6779917.0
2007-11-20 14:15:00,2.02927,2.02974,2.02927,2.02974,19584693.0
2007-11-20 14:16:00,2.02963,2.02963,2.02878,2.02878,2561141.0
2007-11-20 14:17:00,2.02852,2.02852,2.0282,2.02822,8115868.0
2007-11-20 14:18:00,2.02803,2.02836,2.02803,2.02836,2107055.0
2007-11-20 14:19:00,2.02838,2.02844,2.02831,2.02842,5388311.0
2007-11-20 14:20:00,2.02831,2.02831,2.02802,2.02809,6129685.0
2007-11-20 14:21:00,2.02795,2.02795,2.02737,2.02737,2789198.0
2007-11-20 14:22:00,2.02708,2.02708,2.02652,2.02652,4265792.0
2007-11-20 14:23:00,2.02644,2.0265,2.02641,2.02646,10181244.0
2007-11-20 14:24:00,2.02649,2.02666,2.02648,2.0265,5485404.0
2007-11-20 14:25:00,2.02665,2.02668,2.02655,2.02662,2356220.0
2007-11-20 14:26:00,2.02657,2.02657,2.02646,2.0265,3790771.0
2007-11-20 14:27:00,2.02645,2.02661,2.02643,2.02661,13622673.0
2007-11-20 14:28:00,2.02668,2.02668,2.02647,2.02662,4938622.0
2007-11-20 14:29:00,2.02649,2.02653,2.02638,2.02653,3368586.0
2007-11-20 14:30:00,2.02653,2.02653,2.02595,2.02649,8501054.0
2007-11-20 14:31:00,2.02649,2.02675,2.02623,2.02623,5879730.0
2007-11-20 14:32:00,2.02623,2.0263,2.02613,2.02615,10853746.0
2007-11-20 14:33:00,2.02624,2.02659,2.02624,2.02659,3749572.0
2007-11-20 14:34:00,2.02652,2.02689,2.02651,2.02689,3286568.0
2007-11-20 14:35:00,2.02689,2.02689,2.02663,2.02663,11923993.0
2007-11-20 14:36:00,2.02667,2.02667,2.02639,2.02639,5144113.0
2007-11-20 14:37:00,2.02608,2.02608,2.02536,2.02536,4974728.0
2007-11-20 14:38:00,2.02537,2.02604,2.02537,2.02604,3680034.0
2007-11-20 14:39:00,2.02626,2.02646,2.02626,2.02644,9784879.0
2007-11-20 14:40:00,2.02645,2.02645,2.02621,2.02621,6908700.0
2007-11-20 14:41:00,2.02621,2.02621,2.02544,2.02544,9016707.0
2007-11-20 14:42:00,2.02524,2.02524,2.02408,2.02408,6243972.0
2007-11-20 14:43:00,2.0241,2.02467,2.02381,2.02467,9594971.0
2007-11-20 14:44:00,2.02481,2.02491,2.02465,2.02467,6333786.0
2007-11-20 14:45:00,2.02465,2.02465,2.02427,2.02427,10656933.0
2007-11-20 14:46:00,2.02436,2.02449,2.02436,2.02445,11171511.0
2007-11-20 14:47:00,2.02428,2.02428,2.02388,2.02388,6314324.0
2007-11-20 14:48:00,2.02386,2.02474,2.02386,2.02474,22037076.0
2007-11-20 14:49:00,2.02478,2.02494,2.02469,2.02494,11858304.0
2007-11-20 14:50:00,2.02491,2.02491,2.02464,2.02485,1642160.0
2007-11-20 14:51:00,2.02505,2.02532,2.02505,2.02524,23516183.0
2007-11-20 14:52:00,2.0254,2.02579,2.0254,2.02579,3502577.0
2007-11-20 14:53:00,2.02561,2.02561,2.02501,2.02501,4820847.0
2007-11-20 14:54:00,2.02477,2.02477,2.0242,2.0242,15501813.0
2007-11-20 14:55:00,2.0243,2.02465,2.0243,2.02447,3513345.0
2007-11-20 14:56:00,2.02439,2.02439,2.02396,2.02396,6776348.0
2007-11-20 14:57:00,2.02388,2.02388,2.02353,2.02353,4293361.0
2007-11-20 14:58:00,2.0234,2.02368,2.0234,2.02357,6419539.0
2007-11-20 14:59:00,2.02364,2.02407,2.02364,2.02405,2443587.0
2007-11-20 15:00:00,2.02408,2.02408,2.02354,2.02354,3634897.0
2007-11-20 15:01:00,2.02334,2.02334,2.02285,2.02285,4128233.0
2007-11-20 15:02:00,2.0227,2.0227,2.02212,2.02267,2871699.0
2007-11-20 15:03:00,2.02278,2.02282,2.02252,2.02282,11914211.0
2007-11-20 15:04:00,2.02293,2.02318,2.02293,2.0231,7554502.0
2007-11-20 15:05:00,2.02304,2.02366,2.02304,2.02366,1372565.0
2007-11-20 15:06:00,2.02388,2.02408,2.02388,2.02408,4623253.0
2007-11-20 15:07:00,2.0243,2.02476,2.0243,2.02467,4765763.0
2007-11-20 15:08:00,2.02487,2.02499,2.02468,2.02468,6172923.0
2007-11-20 15:09:00,2.02463,2.02463,2.02439,2.02451,4973084.0
2007-11-20 15:10:00,2.02459,2.02479,2.02431,2.02479,2082432.0
2007-11-20 15:11:00,2.02471,2.02471,2.02438,2.02444,7776898.0
2007-11-20 15:12:00,2.02456,2.02483,2.02449,2.02483,24290894.0
2007-11-20 15:13:00,2.02479,2.02479,2.02447,2.02447,5625878.0
2007-11-20 15:14:00,2.02472,2.02495,2.02472,2.02495,1990914.0
2007-11-20 15:15:00,2.02494,2.02513,2.02492,2.02504,3280041.0
2007-11-20 15:16:00,2.02514,2.02537,2.02507,2.02537,1472101.0
2007-11-20 15:17:00,2.02542,2.02542,2.02519,2.02529,6700203.0
2007-11-20 15:18:00,2.02534,2.02538,2.02506,2.02538,2659315.0
2007-11-20 15:19:00,2.02551,2.02569,2.02543,2.02562,3992450.0
2007-11-20 15:20:00,2.02561,2.02561,2.0254,2.02541,7099323.0
2007-11-20 15:21:00,2.02544,2.02567,2.02543,2.02567,12954986.0
2007-11-20 15:22:00,2.02596,2.02652,2.02596,2.02639,1872217.0
2007-11-20 15:23:00,2.02658,2.02723,2.02658,2.02723,4878026.0
2007-11-20 15:24:00,2.02728,2.02751,2.02724,2.02751,1547984.0
2007-11-20 15:25:00,2.02767,2.02799,2.02767,2.02799,5148850.0
2007-11-20 15:26:00,2.02831,2.02866,2.02831,2.02862,4187314.0
2007-11-20 15:27:00,2.02856,2.02856,2.02825,2.02828,26323800.0
2007-11-20 15:28:00,2.02827,2.02827,2.02775,2.02812,6309724.0
2007-11-20 15:29:00,2.02787,2.02809,2.02787,2.02805,1030845.0
2007-11-20 15:30:00,2.02795,2.02795,2.02703,2.02703,1453108.0
2007-11-20 15:31:00,2.02706,2.02706,2.0268,2.02685,26764596.0
2007-11-20 15:32:00,2.02692,2.0273,2.02685,2.02685,6204737.0
2007-11-20 15:33:00,2.0269,2.02714,2.02682,2.02707,11778865.0
2007-11-20 15:34:00,2.02708,2.02726,2.02691,2.027,10057882.0
2007-11-20 15:35:00,2.02708,2.02708,2.02651,2.02651,17562754.0
2007-11-20 15:36:00,2.02646,2.02646,2.02571,2.02571,15891842.0
2007-11-20 15:37:00,2.02575,2.0262,2.02571,2.02588,28167558.0
2007-11-20 15:38:00,2.02596,2.02596,2.02487,2.02487,925105.0
2007-11-20 15:39:00,2.02478,2.02527,2.02478,2.02527,4106087.0
2007-11-20 15:40:00,2.02512,2.02512,2.02479,2.02479,57437994.0
2007-11-20 15:41:00,2.02469,2.02489,2.02467,2.02485,3267330.0
2007-11-20 15:42:00,2.02474,2.02474,2.02456,2.02467,8430869.0
2007-11-20 15:43:00,2.02467,2.02481,2.02458,2.02481,6646624.0
2007-11-20 15:44:00,2.02484,2.02509,2.02482,2.02509,5286922.0
2007-11-20 15:45:00,2.02504,2.02504,2.02479,2.0248,24043515.0
2007-11-20 15:46:00,2.02502,2.02639,2.02491,2.02639,11907650.0
2007-11-20 15:47:00,2.02658,2.02663,2.0264,2.0264,6808080.0
2007-11-20 15:48:00,2.02636,2.02665,2.02634,2.02665,5757796.0
2007-11-20 15:49:00,2.02663,2.02673,2.02656,2.02671,5777886.0
2007-11-20 15:50:00,2.02665,2.02665,2.0261,2.02631,2198143.0
2007-11-20 15:51:00,2.02625,2.02625,2.02572,2.02572,6519524.0
2007-11-20 15:52:00,2.02576,2.02576,2.02557,2.02567,1989493.0
2007-11-20 15:53:00,2.02595,2.02627,2.02595,2.02627,7280974.0
2007-11-20 15:54:00,2.02635,2.02654,2.02635,2.02654,4567412.0
2007-11-20 15:55:00,2.02637,2.02637,2.02608,2.02613,4891075.0
2007-11-20 15:56:00,2.02651,2.02705,2.02642,2.02705,710659.0
2007-11-20 15:57:00,2.02715,2.02746,2.02715,2.02746,2829214.0
2007-11-20 15:58:00,2.02768,2.02768,2.02749,2.02761,18706045.0
2007-11-20 15:59:00,2.02764,2.02798,2.02764,2.02798,5287033.0
2007-11-20 16:00:00,2.02776,2.02776,2.02719,2.02741,12873024.0
2007-11-20 16:01:00,2.0275,2.02764,2.02749,2.02753,36773611.0
2007-11-20 16:02:00,2.02754,2.02789,2.02754,2.02789,8033446.0
2007-11-20 16:03:00,2.0278,2.02783,2.02726,2.02726,15756964.0
2007-11-20 16:04:00,2.02709,2.02714,2.02698,2.02713,3658085.0
2007-11-20 16:05:00,2.0271,2.0271,2.02695,2.02707,9055332.0
2007-11-20 16:06:00,2.0272,2.02757,2.0272,2.02757,4032898.0
2007-11-20 16:07:00,2.02758,2.02758,2.02706,2.02706,2285595.0
2007-11-20 16:08:00,2.02699,2.02767,2.02699,2.02767,1816920.0
2007-11-20 16:09:00,2.02798,2.02827,2.0278,2.02827,10301965.0
2007-11-20 16:10:00,2.02824,2.02847,2.02824,2.02841,1014691.0
2007-11-20 16:11:00,2.0284,2.0284,2.02801,2.02801,19147040.0
2007-11-20 16:12:00,2.02829,2.02832,2.02808,2.02808,5294706.0
2007-11-20 16:13:00,2.02759,2.02833,2.02759,2.02833,6872660.0
2007-11-20 16:14:00,2.02828,2.0283,2.02808,2.02819,5856251.0
2007-11-20 16:15:00,2.02811,2.02823,2.02803,2.02803,4750699.0
2007-11-20 16:16:00,2.0281,2.02833,2.02805,2.02833,15300300.0
2007-11-20 16:17:00,2.02851,2.02872,2.02851,2.02859,15728545.0
2007-11-20 16:18:00,2.02883,2.02919,2.02878,2.02919,1085192.0
2007-11-20 16:19:00,2.02934,2.03004,2.02934,2.03004,23766025.0
2007-11-20 16:20:00,2.0303,2.03076,2.0301,2.03076,8773590.0
2007-11-20 16:21:00,2.03098,2.03124,2.03098,2.03111,4330583.0
2007-11-20 16:22:00,2.03092,2.03101,2.03051,2.03051,3157351.0
2007-11-20 16:23:00,2.03053,2.03069,2.03037,2.03037,3625070.0
2007-11-20 16:24:00,2.03039,2.03046,2.03035,2.03035,5463534.0
2007-11-20 16:25:00,2.03034,2.0311,2.03034,2.0311,8286127.0
2007-11-20 16:26:00,2.0313,2.03146,2.03128,2.03146,6382853.0
2007-11-20 16:27:00,2.03166,2.03217,2.03161,2.03217,4573947.0
2007-11-20 16:28:00,2.03233,2.03319,2.03233,2.03319,12712376.0
2007-11-20 16:29:00,2.03296,2.03307,2.03262,2.03266,6528075.0
2007-11-20 16:30:00,2.03254,2.03254,2.03196,2.03196,1180122.0
2007-11-20 16:31:00,2.03176,2.03176,2.03115,2.03115,21260826.0
2007-11-20 16:32:00,2.03105,2.03105,2.03075,2.03079,5194293.0
2007-11-20 16:33:00,2.03054,2.03144,2.03054,2.03144,7989570.0
2007-11-20 16:34:00,2.03178,2.03284,2.03178,2.03284,8383712.0
2007-11-20 16:35:00,2.03287,2.03287,2.03206,2.03206,9669159.0
2007-11-20 16:36:00,2.03202,2.03204,2.03187,2.03187,2786471.0
2007-11-20 16:37:00,2.03184,2.03203,2.03155,2.03203,16208276.0
2007-11-20 16:38:00,2.03202,2.03202,2.0313,2.0313,4771574.0
2007-11-20 16:39:00,2.03109,2.03117,2.03085,2.03117,3243345.0
2007-11-20 16:40:00,2.03104,2.03114,2.03077,2.03111,14941312.0
2007-11-20 16:41:00,2.03112,2.03125,2.03105,2.03125,21050165.0
2007-11-20 16:42:00,2.03123,2.03161,2.03123,2.03161,14823584.0
2007-11-20 16:43:00,2.03174,2.03198,2.03157,2.03198,13687692.0
2007-11-20 16:44:00,2.03193,2.03193,2.03154,2.03175,3280295.0
2007-11-20 16:45:00,2.03175,2.03204,2.03164,2.03204,12140246.0
2007-11-20 16:46:00,2.03188,2.03188,2.0314,2.0314,16315084.0
2007-11-20 16:47:00,2.03107,2.03107,2.03049,2.03064,10665383.0
2007-11-20 16:48:00,2.03081,2.03097,2.03081,2.03097,696239.0
2007-11-20 16:49:00,2.03076,2.03076,2.03028,2.03031,4139555.0
2007-11-20 16:50:00,2.03036,2.03036,2.03005,2.03024,13720124.0
2007-11-20 16:51:00,2.03016,2.03018,2.02999,2.03017,2473586.0
2007-11-20 16:52:00,2.03021,2.03024,2.03013,2.03013,9168073.0
2007-11-20 16:53:00,2.03013,2.03014,2.02956,2.02956,6594476.0
2007-11-20 16:54:00,2.02932,2.02932,2.02888,2.02909,6932857.0
2007-11-20 16:55:00,2.0291,2.0291,2.02891,2.02897,13726485.0
2007-11-20 16:56:00,2.02905,2.02934,2.02904,2.02931,7107767.0
2007-11-20 16:57:00,2.02902,2.02911,2.02897,2.02897,3994674.0
2007-11-20 16:58:00,2.0289,2.0289,2.02868,2.02868,6081522.0
2007-11-20 16:59:00,2.02865,2.02865,2.02832,2.02832,14822101.0
2007-11-20 17:00:00,2.02835,2.02854,2.0283,2.0283,15233835.0
2007-11-20 17:01:00,2.02821,2.02821,2.02714,2.02714,1513022.0
2007-11-20 17:02:00,2.02692,2.02692,2.02641,2.02641,11288225.0
2007-11-20 17:03:00,2.02636,2.0265,2.02572,2.02572,9896048.0
2007-11-20 17:04:00,2.02551,2.02555,2.02513,2.0252,6572452.0
2007-11-20 17:05:00,2.02524,2.02582,2.02524,2.02582,16365938.0
2007-11-20 17:06:00,2.02563,2.02675,2.02563,2.02675,3924965.0
2007-11-20 17:07:00,2.02669,2.02712,2.02668,2.02668,17910076.0
2007-11-20 17:08:00,2.0266,2.02669,2.02655,2.02664,10560304.0
2007-11-20 17:09:00,2.02672,2.02698,2.02672,2.02682,2545894.0
2007-11-20 17:10:00,2.02684,2.02704,2.0266,2.02704,4066230.0
2007-11-20 17:11:00,2.02697,2.02737,2.02697,2.02737,5267725.0
2007-11-20 17:12:00,2.02739,2.02779,2.02737,2.02777,1579281.0
2007-11-20 17:13:00,2.02785,2.02827,2.02739,2.02825,5244873.0
2007-11-20 17:14:00,2.02858,2.02864,2.02829,2.02864,4471949.0
2007-11-20 17:15:00,2.02871,2.02908,2.02871,2.02908,14826654.0
2007-11-20 17:16:00,2.02912,2.02912,2.02874,2.02879,1773738.0
2007-11-20 17:17:00,2.02889,2.02921,2.02889,2.02916,1594251.0
2007-11-20 17:18:00,2.02919,2.02942,2.02918,2.02942,7049155.0
2007-11-20 17:19:00,2.02927,2.02927,2.02869,2.02869,5827729.0
2007-11-20 17:20:00,2.02856,2.02875,2.0283,2.0283,4785019.0
2007-11-20 17:21:00,2.02814,2.02814,2.02753,2.02758,3899772.0
2007-11-20 17:22:00,2.02755,2.02765,2.02744,2.02765,4999984.0
2007-11-20 17:23:00,2.02781,2.02821,2.02781,2.02821,9499346.0
2007-11-20 17:24:00,2.02816,2.02816,2.02784,2.02784,4338087.0
2007-11-20 17:25:00,2.02779,2.02824,2.02779,2.02824,20280145.0
2007-11-20 17:26:00,2.02829,2.02938,2.02829,2.02938,5977818.0
2007-11-20 17:27:00,2.02947,2.03032,2.02947,2.03029,9071792.0
2007-11-20 17:28:00,2.03044,2.03087,2.03035,2.03035,6063606.0
2007-11-20 17:29:00,2.03038,2.03038,2.03013,2.03029,12461876.0
2007-11-20 17:30:00,2.03047,2.03071,2.03043,2.03071,7555943.0
2007-11-20 17:31:00,2.03088,2.03099,2.03049,2.03049,3418758.0
2007-11-20 17:32:00,2.03043,2.03049,2.03035,2.03035,11697717.0
2007-11-20 17:33:00,2.03031,2.03042,2.03006,2.03006,10926446.0
2007-11-20 17:34:00,2.02982,2.02982,2.02862,2.02862,3129730.0
2007-11-20 17:35:00,2.02865,2.02924,2.02865,2.02924,24200724.0
2007-11-20 17:36:00,2.0295,2.03047,2.0295,2.03047,5589261.0
2007-11-20 17:37:00,2.0306,2.03088,2.03059,2.03088,14889942.0
2007-11-20 17:38:00,2.03097,2.03143,2.03085,2.03113,7034859.0
2007-11-20 17:39:00,2.0308,2.03096,2.0308,2.03095,3654822.0
2007-11-20 17:40:00,2.03102,2.03117,2.03075,2.03075,5197224.0
2007-11-20 17:41:00,2.03078,2.03098,2.03066,2.03097,9371160.0
2007-11-20 17:42:00,2.03103,2.03115,2.03099,2.03115,5706702.0
2007-11-20 17:43:00,2.03121,2.03121,2.03106,2.03113,8642576.0
2007-11-20 17:44:00,2.03101,2.03101,2.03059,2.03064,6851145.0
2007-11-20 17:45:00,2.03063,2.03094,2.03063,2.0308,6654025.0
2007-11-20 17:46:00,2.03079,2.03097,2.03079,2.03085,1011653.0
2007-11-20 17:47:00,2.0309,2.0309,2.0304,2.0304,11122083.0
2007-11-20 17:48:00,2.0305,2.03063,2.02914,2.03058,9223384.0
2007-11-20 17:49:00,2.03057,2.03084,2.03057,2.03059,14639026.0
2007-11-20 17:50:00,2.03098,2.0315,2.03098,2.0315,2970809.0
2007-11-20 17:51:00,2.03161,2.03178,2.03141,2.03178,6307680.0
2007-11-20 17:52:00,2.03165,2.03176,2.03149,2.03149,6426575.0
2007-11-20 17:53:00,2.03133,2.03133,2.03102,2.03131,2303977.0
2007-11-20 17:54:00,2.03153,2.0323,2.03153,2.0323,4740245.0
2007-11-20 17:55:00,2.03237,2.03237,2.03195,2.03215,3820202.0
2007-11-20 17:56:00,2.032,2.03207,2.03183,2.03188,3656520.0
2007-11-20 17:57:00,2.03199,2.03287,2.03199,2.03287,6303187.0
2007-11-20 17:58:00,2.03294,2.03355,2.03294,2.03355,3240999.0
2007-11-20 17:59:00,2.03359,2.03359,2.03223,2.03223,4537406.0
2007-11-20 18:00:00,2.03205,2.0321,2.03184,2.0321,7898125.0
2007-11-20 18:01:00,2.03215,2.03215,2.03184,2.03184,7912138.0
2007-11-20 18:02:00,2.0318,2.0318,2.03158,2.03176,4802078.0
2007-11-20 18:03:00,2.03226,2.03277,2.03226,2.03277,4040177.0
2007-11-20 18:04:00,2.03281,2.03281,2.03241,2.03241,16373348.0
2007-11-20 18:05:00,2.03229,2.03229,2.03195,2.03195,1812012.0
2007-11-20 18:06:00,2.0318,2.03203,2.03173,2.03203,3994006.0
2007-11-20 18:07:00,2.03205,2.03239,2.03205,2.03233,8971309.0
2007-11-20 18:08:00,2.03205,2.03205,2.03161,2.03178,6433859.0
2007-11-20 18:09:00,2.03206,2.03231,2.03206,2.03231,13177408.0
2007-11-20 18:10:00,2.03239,2.03244,2.03232,2.03244,16096023.0
2007-11-20 18:11:00,2.03244,2.03253,2.03203,2.03203,17408179.0
2007-11-20 18:12:00,2.03204,2.03215,2.03192,2.03192,29429329.0
2007-11-20 18:13:00,2.03187,2.03187,2.03152,2.03152,10790500.0
2007-11-20 18:14:00,2.03136,2.03136,2.03102,2.03106,2812339.0
2007-11-20 18:15:00,2.03099,2.03099,2.03075,2.03075,5620538.0
2007-11-20 18:16:00,2.03072,2.03072,2.03036,2.03036,4509640.0
2007-11-20 18:17:00,2.03047,2.03055,2.0302,2.03055,5088741.0
2007-11-20 18:18:00,2.03055,2.03055,2.03037,2.03044,11654592.0
2007-11-20 18:19:00,2.03038,2.03038,2.02984,2.02984,13243627.0
2007-11-20 18:20:00,2.0303,2.03035,2.03027,2.03027,10427150.0
2007-11-20 18:21:00,2.03031,2.03064,2.03031,2.03064,14591901.0
2007-11-20 18:22:00,2.03078,2.03099,2.03078,2.03084,10678342.0
2007-11-20 18:23:00,2.03102,2.0314,2.03091,2.0314,2624059.0
2007-11-20 18:24:00,2.03157,2.03181,2.03156,2.03181,5161892.0
2007-11-20 18:25:00,2.03202,2.03213,2.03197,2.03208,7150786.0
2007-11-20 18:26:00,2.03196,2.03196,2.03175,2.03181,470662.0
2007-11-20 18:27:00,2.03178,2.03189,2.03177,2.03177,5866670.0
2007-11-20 18:28:00,2.03174,2.03181,2.03159,2.03159,8103535.0
2007-11-20 18:29:00,2.03145,2.03145,2.03084,2.03125,17040638.0
2007-11-20 18:30:00,2.03115,2.03119,2.03105,2.03113,5005619.0
2007-11-20 18:31:00,2.03108,2.03121,2.03091,2.03121,11622900.0
2007-11-20 18:32:00,2.0312,2.03126,2.03101,2.03101,4542761.0
2007-11-20 18:33:00,2.03103,2.03121,2.031,2.031,9590280.0
2007-11-20 18:34:00,2.03079,2.03088,2.0307,2.03088,7039006.0
2007-11-20 18:35:00,2.03086,2.0309,2.0306,2.0309,16360126.0
2007-11-20 18:36:00,2.0309,2.03102,2.03075,2.03075,14379229.0
2007-11-20 18:37:00,2.03106,2.03119,2.03105,2.03119,6457330.0
2007-11-20 18:38:00,2.03114,2.03114,2.03093,2.03093,3095211.0
2007-11-20 18:39:00,2.03103,2.03121,2.03103,2.03119,11514703.0
2007-11-20 18:40:00,2.0312,2.03121,2.03097,2.03104,2820422.0
2007-11-20 18:41:00,2.03101,2.03101,2.03085,2.03089,3030270.0
2007-11-20 18:42:00,2.03105,2.0313,2.03105,2.03129,10202608.0
2007-11-20 18:43:00,2.03154,2.03162,2.03154,2.03159,2643470.0
2007-11-20 18:44:00,2.03157,2.03234,2.03157,2.03234,3546793.0
2007-11-20 18:45:00,2.03254,2.03286,2.03254,2.03271,5915801.0
2007-11-20 18:46:00,2.03259,2.0327,2.03237,2.03269,3525328.0
2007-11-20 18:47:00,2.03283,2.03296,2.03256,2.03256,3113537.0
2007-11-20 18:48:00,2.03244,2.03269,2.03244,2.03269,13340130.0
2007-11-20 18:49:00,2.03281,2.03281,2.0323,2.0323,7804176.0
2007-11-20 18:50:00,2.03229,2.03229,2.03185,2.03185,11009049.0
2007-11-20 18:51:00,2.03143,2.0315,2.03115,2.03115,2873176.0
2007-11-20 18:52:00,2.03112,2.03114,2.03089,2.03089,11833458.0
2007-11-20 18:53:00,2.03111,2.03155,2.03111,2.03148,8073282.0
2007-11-20 18:54:00,2.03165,2.03183,2.03156,2.03182,5205436.0
2007-11-20 18:55:00,2.03185,2.03205,2.03185,2.03205,12736679.0
2007-11-20 18:56:00,2.0322,2.03248,2.03218,2.03248,2165951.0
2007-11-20 18:57:00,2.03277,2.03309,2.03277,2.03304,4044957.0
2007-11-20 18:58:00,2.0329,2.03312,2.0329,2.0331,7707239.0
2007-11-20 18:59:00,2.03269,2.03318,2.03269,2.03287,6934096.0
2007-11-20 19:00:00,2.03319,2.03353,2.03319,2.03353,2720328.0
2007-11-20 19:01:00,2.0336,2.0336,2.0334,2.0334,4661592.0
2007-11-20 19:02:00,2.03324,2.03341,2.03305,2.03341,6092641.0
2007-11-20 19:03:00,2.03345,2.03345,2.03312,2.03312,6946316.0
2007-11-20 19:04:00,2.03292,2.03292,2.03238,2.03238,4383772.0
2007-11-20 19:05:00,2.03238,2.03268,2.03229,2.03268,1723182.0
2007-11-20 19:06:00,2.03285,2.03316,2.03285,2.03306,1670076.0
2007-11-20 19:07:00,2.03292,2.03292,2.0325,2.03251,3442929.0
2007-11-20 19:08:00,2.03188,2.03195,2.03166,2.03166,11161561.0
2007-11-20 19:09:00,2.03168,2.03194,2.03168,2.03191,3973504.0
2007-11-20 19:10:00,2.03187,2.03187,2.03172,2.03179,1344986.0
2007-11-20 19:11:00,2.03182,2.03188,2.03132,2.03132,3170557.0
2007-11-20 19:12:00,2.03147,2.03158,2.03138,2.03148,6946794.0
2007-11-20 19:13:00,2.03158,2.03159,2.03144,2.03146,3680157.0
2007-11-20 19:14:00,2.03142,2.03156,2.03125,2.03156,5963584.0
2007-11-20 19:15:00,2.03162,2.03162,2.0314,2.03161,10175074.0
2007-11-20 19:16:00,2.03175,2.0319,2.03157,2.0319,4818119.0
2007-11-20 19:17:00,2.03193,2.03244,2.03193,2.03244,9439601.0
2007-11-20 19:18:00,2.03254,2.03262,2.03248,2.03256,6523749.0
2007-11-20 19:19:00,2.03248,2.03256,2.03211,2.03211,25722363.0
2007-11-20 19:20:00,2.03248,2.03258,2.03243,2.03258,4652353.0
2007-11-20 19:21:00,2.0327,2.03297,2.0327,2.03297,6874733.0
2007-11-20 19:22:00,2.03289,2.03289,2.0326,2.0326,2312477.0
2007-11-20 19:23:00,2.03251,2.03255,2.0321,2.0325,6091476.0
2007-11-20 19:24:00,2.03268,2.0327,2.03256,2.03263,4735223.0
2007-11-20 19:25:00,2.03262,2.03262,2.03242,2.03254,7490762.0
2007-11-20 19:26:00,2.0324,2.0324,2.03158,2.03158,2793418.0
2007-11-20 19:27:00,2.03127,2.03159,2.03112,2.03138,5589576.0
2007-11-20 19:28:00,2.03154,2.03175,2.03154,2.0317,3387691.0
2007-11-20 19:29:00,2.03177,2.03184,2.03177,2.03182,26982220.0
2007-11-20 19:30:00,2.03184,2.03192,2.03184,2.03192,11324539.0
2007-11-20 19:31:00,2.03184,2.03185,2.03158,2.03164,12020237.0
2007-11-20 19:32:00,2.03168,2.03169,2.03161,2.03169,10965414.0
2007-11-20 19:33:00,2.03162,2.03171,2.03142,2.03142,2360553.0
2007-11-20 19:34:00,2.03137,2.03147,2.03101,2.03118,17997338.0
2007-11-20 19:35:00,2.03099,2.03127,2.03085,2.03114,1417849.0
2007-11-20 19:36:00,2.03137,2.03149,2.03134,2.03141,5600042.0
2007-11-20 19:37:00,2.03163,2.03169,2.03148,2.03165,10831710.0
2007-11-20 19:38:00,2.03167,2.03175,2.03155,2.03167,4034589.0
2007-11-20 19:39:00,2.03158,2.03173,2.03145,2.03173,11408490.0
2007-11-20 19:40:00,2.03169,2.03183,2.03153,2.03183,1811398.0
2007-11-20 19:41:00,2.0319,2.032,2.0319,2.03191,13271138.0
2007-11-20 19:42:00,2.03179,2.03179,2.0316,2.03175,4756676.0
2007-11-20 19:43:00,2.0316,2.03173,2.0316,2.03166,4120764.0
2007-11-20 19:44:00,2.03164,2.03167,2.03153,2.03161,2368937.0
2007-11-20 19:45:00,2.03144,2.03145,2.03124,2.03129,6920994.0
2007-11-20 19:46:00,2.03124,2.03129,2.03112,2.03129,4046515.0
2007-11-20 19:47:00,2.03093,2.03154,2.03093,2.03154,12202379.0
2007-11-20 19:48:00,2.03161,2.03162,2.03146,2.03152,4212047.0
2007-11-20 19:49:00,2.03152,2.03152,2.03136,2.03152,13728611.0
2007-11-20 19:50:00,2.03146,2.03146,2.03118,2.03141,669012.0
2007-11-20 19:51:00,2.03144,2.03158,2.03137,2.03137,1708055.0
2007-11-20 19:52:00,2.03134,2.03155,2.03134,2.03155,17345530.0
2007-11-20 19:53:00,2.03169,2.03175,2.03157,2.03157,5241042.0
2007-11-20 19:54:00,2.03139,2.0315,2.03128,2.03145,22345988.0
2007-11-20 19:55:00,2.0316,2.0316,2.03126,2.03126,14659968.0
2007-11-20 19:56:00,2.03139,2.03156,2.03139,2.03155,2653120.0
2007-11-20 19:57:00,2.03159,2.03159,2.03137,2.03137,3235779.0
2007-11-20 19:58:00,2.03128,2.0313,2.0312,2.0313,3995053.0
2007-11-20 19:59:00,2.03154,2.0318,2.03151,2.0318,16721206.0
2007-11-20 20:00:00,2.03183,2.03201,2.03176,2.03201,15510252.0
2007-11-20 20:01:00,2.03198,2.03206,2.03182,2.03186,14487217.0
2007-11-20 20:02:00,2.03178,2.03178,2.03146,2.03146,21760622.0
2007-11-20 20:03:00,2.03149,2.03153,2.03141,2.03153,8993805.0
2007-11-20 20:04:00,2.03173,2.03192,2.03173,2.03178,6430703.0
2007-11-20 20:05:00,2.03178,2.03183,2.03034,2.03183,6632134.0
2007-11-20 20:06:00,2.03221,2.03264,2.03221,2.03264,18527141.0
2007-11-20 20:07:00,2.03284,2.03292,2.03272,2.03272,5238656.0
2007-11-20 20:08:00,2.03275,2.03303,2.03275,2.03303,4181232.0
2007-11-20 20:09:00,2.03326,2.03356,2.03326,2.03354,2988211.0
2007-11-20 20:10:00,2.03358,2.03365,2.03353,2.03353,34431147.0
2007-11-20 20:11:00,2.03348,2.03348,2.03319,2.03319,9478180.0
2007-11-20 20:12:00,2.03316,2.03316,2.03305,2.0331,6429926.0
2007-11-20 20:13:00,2.03319,2.03359,2.03317,2.03359,4939252.0
2007-11-20 20:14:00,2.03368,2.03377,2.03363,2.03377,14636379.0
2007-11-20 20:15:00,2.03399,2.03405,2.03382,2.03382,2515618.0
2007-11-20 20:16:00,2.03377,2.03377,2.03332,2.03332,5801414.0
2007-11-20 20:17:00,2.03332,2.03339,2.03253,2.03253,8684747.0
2007-11-20 20:18:00,2.03255,2.03285,2.03255,2.03285,22574718.0
2007-11-20 20:19:00,2.03286,2.0329,2.03257,2.03279,11957707.0
2007-11-20 20:20:00,2.03275,2.03275,2.03254,2.03255,1447358.0
2007-11-20 20:21:00,2.03262,2.03287,2.03262,2.03287,3553927.0
2007-11-20 20:22:00,2.03273,2.03273,2.03225,2.03229,17537705.0
2007-11-20 20:23:00,2.03235,2.03269,2.03215,2.03245,5846294.0
2007-11-20 20:24:00,2.03226,2.03226,2.03202,2.03202,2071949.0
2007-11-20 20:25:00,2.03198,2.03198,2.03173,2.03185,10766064.0
2007-11-20 20:26:00,2.03182,2.03192,2.03182,2.03188,1406329.0
2007-11-20 20:27:00,2.03199,2.03205,2.03185,2.03195,9106819.0
2007-11-20 20:28:00,2.03202,2.03301,2.03202,2.03301,4301268.0
2007-11-20 20:29:00,2.0332,2.03339,2.03318,2.03335,22991611.0
2007-11-20 20:30:00,2.03329,2.03335,2.03315,2.03335,3106843.0
2007-11-20 20:31:00,2.03347,2.03384,2.03347,2.03384,4555182.0
2007-11-20 20:32:00,2.03387,2.03387,2.03341,2.03361,23231643.0
2007-11-20 20:33:00,2.0336,2.0336,2.03325,2.03344,11916279.0
2007-11-20 20:34:00,2.03343,2.03343,2.03321,2.03321,1805463.0
2007-11-20 20:35:00,2.03315,2.03327,2.03315,2.03327,23087777.0
2007-11-20 20:36:00,2.03319,2.03342,2.03316,2.03342,3502762.0
2007-11-20 20:37:00,2.03337,2.0335,2.03322,2.03323,28384648.0
2007-11-20 20:38:00,2.0331,2.0331,2.03276,2.03291,1987319.0
2007-11-20 20:39:00,2.03276,2.03288,2.03266,2.03266,7476366.0
2007-11-20 20:40:00,2.03262,2.03262,2.03237,2.03237,13006465.0
2007-11-20 20:41:00,2.03248,2.03248,2.03224,2.03224,2523029.0
2007-11-20 20:42:00,2.03238,2.0324,2.03229,2.03237,24257834.0
2007-11-20 20:43:00,2.0323,2.03239,2.03195,2.03195,11647403.0
2007-11-20 20:44:00,2.03203,2.03207,2.03197,2.03207,7932261.0
2007-11-20 20:45:00,2.03211,2.03215,2.0317,2.03207,8866470.0
2007-11-20 20:46:00,2.03208,2.03208,2.03018,2.03148,6878105.0
2007-11-20 20:47:00,2.0316,2.03226,2.0316,2.03226,6116905.0
2007-11-20 20:48:00,2.03234,2.03265,2.03234,2.03251,231926.0
2007-11-20 20:49:00,2.03219,2.03271,2.03219,2.03244,12291273.0
2007-11-20 20:50:00,2.03236,2.03245,2.03207,2.03234,8608266.0
2007-11-20 20:51:00,2.03227,2.03235,2.03212,2.03216,1439216.0
2007-11-20 20:52:00,2.03218,2.03242,2.03209,2.03242,7997153.0
2007-11-20 20:53:00,2.03249,2.03254,2.03185,2.03185,5706268.0
2007-11-20 20:54:00,2.03186,2.03206,2.03181,2.03184,8550062.0
2007-11-20 20:55:00,2.03189,2.03194,2.03172,2.03179,23794468.0
2007-11-20 20:56:00,2.03204,2.03215,2.03194,2.03215,10891721.0
2007-11-20 20:57:00,2.03212,2.03212,2.03156,2.03156,1473001.0
2007-11-20 20:58:00,2.03166,2.03166,2.03147,2.03159,10567645.0
2007-11-20 20:59:00,2.03169,2.03171,2.03131,2.03169,10412178.0
2007-11-20 21:00:00,2.03175,2.03205,2.03163,2.03205,4974781.0
2007-11-20 21:01:00,2.0322,2.03246,2.03211,2.03246,2825175.0
2007-11-20 21:02:00,2.03259,2.0327,2.03225,2.03266,6946374.0
2007-11-20 21:03:00,2.03264,2.03264,2.031,2.03208,16295869.0
2007-11-20 21:04:00,2.03198,2.03198,2.03118,2.0313,682186.0
2007-11-20 21:05:00,2.03148,2.03222,2.03148,2.03222,3150321.0
2007-11-20 21:06:00,2.03216,2.0326,2.03211,2.0326,4025118.0
2007-11-20 21:07:00,2.03289,2.03329,2.03289,2.03329,6577157.0
2007-11-20 21:08:00,2.03354,2.03357,2.03322,2.03322,3574494.0
2007-11-20 21:09:00,2.0334,2.03369,2.03335,2.03366,14604171.0
2007-11-20 21:10:00,2.03365,2.03365,2.03338,2.03341,7537338.0
2007-11-20 21:11:00,2.03356,2.03378,2.03356,2.03358,996680.0
2007-11-20 21:12:00,2.03348,2.03348,2.03284,2.03284,21289555.0
2007-11-20 21:13:00,2.03281,2.03281,2.03161,2.03161,10588515.0
2007-11-20 21:14:00,2.03143,2.03169,2.03121,2.0315,10391892.0
2007-11-20 21:15:00,2.03149,2.03149,2.03111,2.03125,3616481.0
2007-11-20 21:16:00,2.03071,2.03116,2.03071,2.03111,21937698.0
2007-11-20 21:17:00,2.03092,2.03092,2.03047,2.03082,32951012.0
2007-11-20 21:18:00,2.03084,2.03084,2.03073,2.03082,5734831.0
2007-11-20 21:19:00,2.03072,2.03093,2.03072,2.03093,2544875.0
2007-11-20 21:20:00,2.03079,2.03079,2.03005,2.03005,1922855.0
2007-11-20 21:21:00,2.02997,2.02997,2.02951,2.02985,13753103.0
2007-11-20 21:22:00,2.02986,2.03007,2.02938,2.02938,26248840.0
2007-11-20 21:23:00,2.02944,2.02982,2.02939,2.02982,2072346.0
2007-11-20 21:24:00,2.03004,2.0303,2.03004,2.03005,5496788.0
2007-11-20 21:25:00,2.02986,2.02986,2.02968,2.02968,7324107.0
2007-11-20 21:26:00,2.02966,2.03006,2.02966,2.03006,12902242.0
2007-11-20 21:27:00,2.03019,2.03157,2.03019,2.03157,1929436.0
2007-11-20 21:28:00,2.03151,2.03151,2.03114,2.03144,5494569.0
2007-11-20 21:29:00,2.03156,2.03156,2.03075,2.03075,10243202.0
2007-11-20 21:30:00,2.03053,2.03053,2.03013,2.03013,3024567.0
2007-11-20 21:31:00,2.03007,2.03045,2.02978,2.03045,2095528.0
2007-11-20 21:32:00,2.03057,2.03057,2.03022,2.03022,1687441.0
2007-11-20 21:33:00,2.03016,2.0303,2.03015,2.0303,14311898.0
2007-11-20 21:34:00,2.03037,2.03037,2.03005,2.03019,16927582.0
2007-11-20 21:35:00,2.03041,2.03055,2.03041,2.03043,4100249.0
2007-11-20 21:36:00,2.03037,2.03062,2.03037,2.03059,4378939.0
2007-11-20 21:37:00,2.0308,2.0308,2.03061,2.03061,4400616.0
2007-11-20 21:38:00,2.03055,2.0309,2.03055,2.0309,4215773.0
2007-11-20 21:39:00,2.03112,2.03122,2.03093,2.03093,13985105.0
2007-11-20 21:40:00,2.03091,2.03126,2.03087,2.03126,2920610.0
2007-11-20 21:41:00,2.03136,2.03167,2.03136,2.03156,3899887.0
2007-11-20 21:42:00,2.0315,2.0315,2.03117,2.03117,5545722.0
2007-11-20 21:43:00,2.03112,2.03118,2.03101,2.03113,5054567.0
2007-11-20 21:44:00,2.03115,2.03128,2.03108,2.03128,6036596.0
2007-11-20 21:45:00,2.03128,2.03135,2.03094,2.03094,6968922.0
2007-11-20 21:46:00,2.03081,2.03081,2.03056,2.03056,16741128.0
2007-11-20 21:47:00,2.03059,2.03059,2.03027,2.03027,22201686.0
2007-11-20 21:48:00,2.0303,2.03041,2.03027,2.03032,16097965.0
2007-11-20 21:49:00,2.03042,2.03062,2.03015,2.03027,4781290.0
2007-11-20 21:50:00,2.03017,2.03038,2.03017,2.03032,9166144.0
2007-11-20 21:51:00,2.03036,2.03039,2.03022,2.03022,18580553.0
2007-11-20 21:52:00,2.03064,2.03085,2.03034,2.03085,3952381.0
2007-11-20 21:53:00,2.03084,2.03084,2.03055,2.03055,8911754.0
2007-11-20 21:54:00,2.03072,2.03072,2.03064,2.03067,10567213.0
2007-11-20 21:55:00,2.03072,2.03105,2.03072,2.03105,4498772.0
2007-11-20 21:56:00,2.03108,2.03177,2.03108,2.03177,8544040.0
2007-11-20 21:57:00,2.0318,2.03191,2.03178,2.03179,19266463.0
2007-11-20 21:58:00,2.03189,2.03191,2.03145,2.03145,8053025.0
2007-11-20 21:59:00,2.03177,2.03177,2.03124,2.03124,13038168.0
2007-11-20 22:00:00,2.0311,2.03114,2.03077,2.03077,8547540.0
2007-11-20 22:01:00,2.03073,2.03073,2.03038,2.03038,5379974.0
2007-11-20 22:02:00,2.03039,2.03039,2.03003,2.03003,2866791.0
2007-11-20 22:03:00,2.03019,2.03049,2.03016,2.03049,8649431.0
2007-11-20 22:04:00,2.03037,2.03049,2.03022,2.03032,26549284.0
2007-11-20 22:05:00,2.03027,2.03027,2.03002,2.03002,3600937.0
2007-11-20 22:06:00,2.02994,2.02999,2.02978,2.02995,3259237.0
2007-11-20 22:07:00,2.02994,2.02997,2.02984,2.02986,17854437.0
2007-11-20 22:08:00,2.03,2.03055,2.03,2.03049,4691041.0
2007-11-20 22:09:00,2.03058,2.0306,2.03039,2.03039,15445767.0
2007-11-20 22:10:00,2.03045,2.03055,2.03016,2.03016,3744389.0
2007-11-20 22:11:00,2.03007,2.03007,2.02974,2.02982,4395057.0
2007-11-20 22:12:00,2.02984,2.02984,2.02943,2.02943,28602304.0
2007-11-20 22:13:00,2.02923,2.02923,2.02892,2.02899,11534932.0
2007-11-20 22:14:00,2.0291,2.02929,2.02907,2.02911,11628667.0
2007-11-20 22:15:00,2.02916,2.02929,2.02912,2.02929,16624815.0
2007-11-20 22:16:00,2.02927,2.02931,2.02914,2.02931,18036179.0
2007-11-20 22:17:00,2.02925,2.02943,2.02911,2.02911,8274597.0
2007-11-20 22:18:00,2.02937,2.02997,2.02937,2.02997,10448851.0
2007-11-20 22:19:00,2.03012,2.03012,2.02996,2.02996,5542961.0
2007-11-20 22:20:00,2.02986,2.03006,2.02986,2.02994,6360962.0
2007-11-20 22:21:00,2.03007,2.03019,2.03006,2.03009,10710905.0
2007-11-20 22:22:00,2.02992,2.02992,2.02963,2.02963,6366577.0
2007-11-20 22:23:00,2.02949,2.02959,2.02949,2.02959,17288625.0
2007-11-20 22:24:00,2.02981,2.02982,2.02973,2.02977,16924434.0
2007-11-20 22:25:00,2.0297,2.0297,2.02903,2.02903,3820566.0
2007-11-20 22:26:00,2.02892,2.02894,2.02861,2.02861,17608878.0
2007-11-20 22:27:00,2.02872,2.02882,2.02863,2.02881,3905087.0
2007-11-20 22:28:00,2.02894,2.02913,2.02894,2.02912,9479908.0
2007-11-20 22:29:00,2.02909,2.0292,2.02904,2.0292,1137289.0
2007-11-20 22:30:00,2.02924,2.02925,2.02906,2.02906,11729093.0
2007-11-20 22:31:00,2.02903,2.02905,2.02889,2.02889,9839626.0
2007-11-20 22:32:00,2.02869,2.02869,2.02836,2.02836,6890967.0
2007-11-20 22:33:00,2.02821,2.02825,2.02807,2.02807,15178434.0
2007-11-20 22:34:00,2.02807,2.02807,2.02777,2.02779,7839732.0
2007-11-20 22:35:00,2.02773,2.02779,2.02764,2.02779,2739835.0
2007-11-20 22:36:00,2.02775,2.02784,2.0277,2.02777,15795131.0
2007-11-20 22:37:00,2.02799,2.02816,2.02786,2.02786,10791804.0
2007-11-20 22:38:00,2.02756,2.02756,2.0272,2.0272,10926775.0
2007-11-20 22:39:00,2.02716,2.02716,2.02673,2.02673,9834743.0
2007-11-20 22:40:00,2.02681,2.02681,2.02654,2.02654,15402605.0
2007-11-20 22:41:00,2.02654,2.02654,2.02615,2.02615,8270973.0
2007-11-20 22:42:00,2.02609,2.02609,2.02575,2.02575,3382307.0
2007-11-20 22:43:00,2.02587,2.02617,2.02582,2.02582,4971606.0
2007-11-20 22:44:00,2.02578,2.02579,2.02529,2.0253,7534052.0
2007-11-20 22:45:00,2.02522,2.02533,2.025,2.02522,3796561.0
2007-11-20 22:46:00,2.02505,2.02505,2.02439,2.02439,4386706.0
2007-11-20 22:47:00,2.0241,2.02481,2.02402,2.02481,7609629.0
2007-11-20 22:48:00,2.02485,2.02485,2.02446,2.02458,14333602.0
2007-11-20 22:49:00,2.02448,2.02457,2.02438,2.02457,3133279.0
2007-11-20 22:50:00,2.02459,2.0248,2.02444,2.0248,1648419.0
2007-11-20 22:51:00,2.02479,2.02536,2.02479,2.02536,1884946.0
2007-11-20 22:52:00,2.02541,2.02567,2.02541,2.02567,10604834.0
2007-11-20 22:53:00,2.02578,2.02637,2.02578,2.02623,10181217.0
2007-11-20 22:54:00,2.02629,2.02631,2.02588,2.02624,9785503.0
2007-11-20 22:55:00,2.02621,2.02648,2.02621,2.02641,11618524.0
2007-11-20 22:56:00,2.02637,2.02645,2.02591,2.02591,2890237.0
2007-11-20 22:57:00,2.02627,2.02627,2.02557,2.02557,3996286.0
2007-11-20 22:58:00,2.02545,2.02545,2.02526,2.0254,2970084.0
2007-11-20 22:59:00,2.02545,2.02558,2.02511,2.02558,4027895.0
2007-11-20 23:00:00,2.0254,2.02553,2.02524,2.02535,7426385.0
2007-11-20 23:01:00,2.0255,2.02579,2.02543,2.02543,1762857.0
2007-11-20 23:02:00,2.02541,2.02542,2.0251,2.0251,4557774.0
2007-11-20 23:03:00,2.02521,2.02521,2.02504,2.02508,3585972.0
2007-11-20 23:04:00,2.02523,2.02529,2.02519,2.02519,4842969.0
2007-11-20 23:05:00,2.02513,2.02547,2.02506,2.02547,3729330.0
2007-11-20 23:06:00,2.02533,2.02537,2.02462,2.02462,12701269.0
2007-11-20 23:07:00,2.02455,2.02455,2.02409,2.02409,4252268.0
2007-11-20 23:08:00,2.02383,2.02406,2.02344,2.02406,8961666.0
2007-11-20 23:09:00,2.02449,2.02515,2.02449,2.02498,5860529.0
2007-11-20 23:10:00,2.025,2.02523,2.0249,2.02523,1076846.0
2007-11-20 23:11:00,2.02527,2.02527,2.02495,2.02495,8971287.0
2007-11-20 23:12:00,2.02489,2.02489,2.02424,2.02424,27925758.0
2007-11-20 23:13:00,2.02431,2.02455,2.0243,2.02455,2496478.0
2007-11-20 23:14:00,2.0246,2.02469,2.02436,2.0246,2083601.0
2007-11-20 23:15:00,2.02448,2.02453,2.02419,2.02419,3757540.0
2007-11-20 23:16:00,2.02398,2.02403,2.02356,2.02364,8421687.0
2007-11-20 23:17:00,2.02358,2.02358,2.02326,2.02326,4929749.0
2007-11-20 23:18:00,2.02318,2.02318,2.0227,2.02272,7049643.0
2007-11-20 23:19:00,2.02284,2.02298,2.02261,2.02261,11142372.0
2007-11-20 23:20:00,2.02235,2.02235,2.02213,2.02233,1099223.0
2007-11-20 23:21:00,2.02237,2.02244,2.02214,2.02232,6421557.0
2007-11-20 23:22:00,2.02219,2.02219,2.02195,2.02219,10561406.0
2007-11-20 23:23:00,2.02226,2.02265,2.02226,2.02259,5333106.0
2007-11-20 23:24:00,2.02238,2.02257,2.02222,2.02222,3376020.0
2007-11-20 23:25:00,2.02223,2.02258,2.02223,2.02242,2848914.0
2007-11-20 23:26:00,2.02236,2.02236,2.02216,2.02231,2774751.0
2007-11-20 23:27:00,2.02224,2.02225,2.02217,2.02225,2636721.0
2007-11-20 23:28:00,2.02218,2.02258,2.02203,2.02258,8893309.0
2007-11-20 23:29:00,2.02262,2.02288,2.02262,2.02288,7056661.0
2007-11-20 23:30:00,2.02286,2.02293,2.02286,2.02291,10963179.0
2007-11-20 23:31:00,2.02277,2.0228,2.02222,2.02222,21519183.0
2007-11-20 23:32:00,2.02229,2.02243,2.02199,2.02208,2512303.0
2007-11-20 23:33:00,2.02196,2.02213,2.02196,2.02197,22935365.0
2007-11-20 23:34:00,2.02211,2.02217,2.02182,2.02183,4127252.0
2007-11-20 23:35:00,2.02175,2.02182,2.02169,2.02182,10862728.0
2007-11-20 23:36:00,2.0218,2.0218,2.0214,2.0214,11597797.0
2007-11-20 23:37:00,2.02167,2.02199,2.02167,2.02199,10641594.0
2007-11-20 23:38:00,2.02212,2.02252,2.02205,2.02252,5860507.0
2007-11-20 23:39:00,2.0226,2.02311,2.0226,2.02304,2563532.0
2007-11-20 23:40:00,2.02284,2.02284,2.02255,2.02272,8680732.0
2007-11-20 23:41:00,2.0226,2.0226,2.02229,2.0223,3310446.0
2007-11-20 23:42:00,2.02229,2.02243,2.02225,2.02225,1344893.0
2007-11-20 23:43:00,2.0222,2.02225,2.02206,2.02206,2348699.0
2007-11-20 23:44:00,2.02205,2.02214,2.02198,2.02214,12730487.0
2007-11-20 23:45:00,2.02244,2.02277,2.02244,2.02268,26081557.0
2007-11-20 23:46:00,2.02258,2.02258,2.02219,2.02227,9022835.0
2007-11-20 23:47:00,2.02218,2.02236,2.02205,2.02236,32354239.0
2007-11-20 23:48:00,2.02254,2.02283,2.02248,2.02283,13877951.0
2007-11-20 23:49:00,2.02277,2.02277,2.02248,2.02248,9439304.0
2007-11-20 23:50:00,2.02246,2.0226,2.02233,2.02236,6831566.0
2007-11-20 23:51:00,2.02229,2.02229,2.02198,2.02198,26010274.0
2007-11-20 23:52:00,2.02207,2.02225,2.02201,2.02225,1416765.0
2007-11-20 23:53:00,2.02212,2.02249,2.02212,2.02249,8096698.0
2007-11-20 23:54:00,2.02269,2.02289,2.02263,2.02289,2065171.0
2007-11-20 23:55:00,2.0228,2.02294,2.02275,2.02275,22707558.0
2007-11-20 23:56:00,2.02272,2.02306,2.02272,2.02306,6239416.0
2007-11-20 23:57:00,2.02325,2.02325,2.02309,2.02309,24258911.0
2007-11-20 23:58:00,2.02295,2.02303,2.02269,2.02269,10960874.0
2007-11-20 23:59:00,2.02274,2.02274,2.02249,2.02257,3458445.0
2007-11-21 00:00:00,2.02234,2.0224,2.02217,2.0222,3206026.0
2007-11-21 00:01:00,2.02215,2.02215,2.0218,2.0218,3360997.0
2007-11-21 00:02:00,2.02178,2.02179,2.02158,2.02158,25231911.0
2007-11-21 00:03:00,2.02148,2.02148,2.02116,2.02116,7220088.0
2007-11-21 00:04:00,2.02104,2.02136,2.02097,2.02136,10760525.0
2007-11-21 00:05:00,2.0216,2.02175,2.02119,2.02119,1211565.0
2007-11-21 00:06:00,2.02097,2.0211,2.02085,2.0211,2523926.0
2007-11-21 00:07:00,2.02118,2.02127,2.02113,2.0212,8183649.0
2007-11-21 00:08:00,2.02117,2.02117,2.021,2.02101,15313596.0
2007-11-21 00:09:00,2.02094,2.02094,2.0208,2.02091,18889673.0
2007-11-21 00:10:00,2.02093,2.02102,2.02088,2.02101,9650433.0
2007-11-21 00:11:00,2.02095,2.02121,2.02079,2.02121,5873014.0
2007-11-21 00:12:00,2.02128,2.02157,2.02128,2.02156,28256699.0
2007-11-21 00:13:00,2.02157,2.0216,2.02133,2.0216,2364301.0
2007-11-21 00:14:00,2.0216,2.0216,2.0215,2.02156,5687165.0
2007-11-21 00:15:00,2.02158,2.02174,2.02151,2.02151,3616589.0
2007-11-21 00:16:00,2.02162,2.02214,2.02162,2.02214,6277284.0
2007-11-21 00:17:00,2.0222,2.02233,2.0222,2.0222,2830662.0
2007-11-21 00:18:00,2.02221,2.02221,2.02193,2.02209,7503802.0
2007-11-21 00:19:00,2.02193,2.02193,2.02146,2.02146,1850224.0
2007-11-21 00:20:00,2.02117,2.02117,2.02036,2.02057,13056254.0
2007-11-21 00:21:00,2.02054,2.02152,2.02054,2.02152,17425663.0
2007-11-21 00:22:00,2.02182,2.02213,2.02182,2.02213,4588049.0
2007-11-21 00:23:00,2.02209,2.02209,2.02185,2.02188,7231366.0
2007-11-21 00:24:00,2.02189,2.02199,2.02169,2.02169,626127.0
2007-11-21 00:25:00,2.02162,2.02162,2.0205,2.02058,21942740.0
2007-11-21 00:26:00,2.02064,2.02095,2.02061,2.02095,3059777.0
2007-11-21 00:27:00,2.02104,2.02156,2.02104,2.02156,4080922.0
2007-11-21 00:28:00,2.02158,2.02165,2.02142,2.02142,6755836.0
2007-11-21 00:29:00,2.02118,2.02118,2.02089,2.02089,3877272.0
2007-11-21 00:30:00,2.02085,2.02095,2.02072,2.02093,7086353.0
2007-11-21 00:31:00,2.02086,2.02086,2.02043,2.02043,3082992.0
2007-11-21 00:32:00,2.02023,2.02026,2.01997,2.02026,16453426.0
2007-11-21 00:33:00,2.0202,2.0202,2.02011,2.02011,2897945.0
2007-11-21 00:34:00,2.02039,2.02087,2.02039,2.02084,3124278.0
2007-11-21 00:35:00,2.02075,2.02075,2.01963,2.01968,6277687.0
2007-11-21 00:36:00,2.01984,2.02008,2.01976,2.02008,6798765.0
2007-11-21 00:37:00,2.0202,2.02037,2.0202,2.02027,3942709.0
2007-11-21 00:38:00,2.02024,2.02042,2.02017,2.02042,2548385.0
2007-11-21 00:39:00,2.02054,2.02068,2.02049,2.02053,26053154.0
2007-11-21 00:40:00,2.02075,2.0212,2.02075,2.02093,1580684.0
2007-11-21 00:41:00,2.02095,2.0211,2.0209,2.02094,4809859.0
2007-11-21 00:42:00,2.02106,2.02106,2.02094,2.02094,2212648.0
2007-11-21 00:43:00,2.02083,2.02083,2.02034,2.02072,2773746.0
2007-11-21 00:44:00,2.02091,2.02142,2.02091,2.02135,1297944.0
2007-11-21 00:45:00,2.02124,2.02124,2.02103,2.02103,5236346.0
2007-11-21 00:46:00,2.02105,2.02105,2.02087,2.02103,5958676.0
2007-11-21 00:47:00,2.02082,2.02087,2.02053,2.02087,1493582.0
2007-11-21 00:48:00,2.02082,2.02088,2.02073,2.02085,9064123.0
2007-11-21 00:49:00,2.02053,2.02104,2.02053,2.02104,4333542.0
2007-11-21 00:50:00,2.021,2.021,2.02028,2.02028,9062894.0
2007-11-21 00:51:00,2.02033,2.02057,2.02013,2.02057,8892496.0
2007-11-21 00:52:00,2.02047,2.02067,2.02032,2.02067,19487248.0
2007-11-21 00:53:00,2.02072,2.02091,2.02064,2.02079,10711038.0
2007-11-21 00:54:00,2.02086,2.02115,2.02067,2.02115,3000127.0
2007-11-21 00:55:00,2.02107,2.02133,2.02107,2.02108,5306359.0
2007-11-21 00:56:00,2.0212,2.02142,2.02117,2.02117,12327027.0
2007-11-21 00:57:00,2.02108,2.02128,2.02105,2.02128,17610337.0
2007-11-21 00:58:00,2.02131,2.02148,2.0211,2.02148,4488233.0
2007-11-21 00:59:00,2.0216,2.02199,2.0216,2.02199,7782082.0
2007-11-21 01:00:00,2.02176,2.02176,2.02126,2.02146,6890739.0
2007-11-21 01:01:00,2.02137,2.02144,2.02118,2.02144,11427970.0
2007-11-21 01:02:00,2.02145,2.02151,2.02124,2.02151,3000215.0
2007-11-21 01:03:00,2.02169,2.02187,2.02169,2.02175,8049568.0
2007-11-21 01:04:00,2.02187,2.02201,2.0218,2.02194,10935814.0
2007-11-21 01:05:00,2.02218,2.02228,2.02217,2.0222,2877278.0
2007-11-21 01:06:00,2.02201,2.02201,2.02145,2.0215,23161462.0
2007-11-21 01:07:00,2.02153,2.02157,2.02149,2.02149,22804912.0
2007-11-21 01:08:00,2.02152,2.02152,2.02106,2.02134,11556808.0
2007-11-21 01:09:00,2.02116,2.02149,2.02116,2.02136,7901910.0
2007-11-21 01:10:00,2.02153,2.02217,2.02153,2.02217,3726220.0
2007-11-21 01:11:00,2.02222,2.02232,2.02212,2.02231,4116439.0
2007-11-21 01:12:00,2.0223,2.02239,2.02215,2.02239,6713387.0
2007-11-21 01:13:00,2.02245,2.02317,2.02245,2.02317,8309688.0
2007-11-21 01:14:00,2.02346,2.02387,2.02346,2.02387,15790593.0
2007-11-21 01:15:00,2.02421,2.02449,2.02421,2.0244,9505883.0
2007-11-21 01:16:00,2.02464,2.02498,2.02448,2.02475,10017882.0
2007-11-21 01:17:00,2.0248,2.02509,2.02476,2.02509,3924373.0
2007-11-21 01:18:00,2.0253,2.02587,2.02509,2.02587,6837917.0
2007-11-21 01:19:00,2.02627,2.02659,2.02627,2.02649,4847422.0
2007-11-21 01:20:00,2.0266,2.02725,2.0266,2.02725,3717604.0
2007-11-21 01:21:00,2.02687,2.02753,2.02687,2.02753,3271783.0
2007-11-21 01:22:00,2.02771,2.02788,2.02765,2.02782,9202904.0
2007-11-21 01:23:00,2.0278,2.0278,2.02732,2.02732,5005191.0
2007-11-21 01:24:00,2.02723,2.02733,2.02717,2.02733,15629919.0
2007-11-21 01:25:00,2.02746,2.02752,2.02736,2.02736,19458964.0
2007-11-21 01:26:00,2.02733,2.02733,2.02703,2.02711,7532187.0
2007-11-21 01:27:00,2.02704,2.02749,2.02698,2.02749,7288279.0
2007-11-21 01:28:00,2.0276,2.0276,2.02736,2.02736,11963151.0
2007-11-21 01:29:00,2.02715,2.02715,2.02671,2.02671,6532450.0
2007-11-21 01:30:00,2.02669,2.02702,2.02669,2.02702,2597748.0
2007-11-21 01:31:00,2.02707,2.0273,2.02697,2.0273,10914218.0
2007-11-21 01:32:00,2.02735,2.02735,2.02704,2.02718,3011589.0
2007-11-21 01:33:00,2.02712,2.02729,2.02712,2.02723,5648284.0
2007-11-21 01:34:00,2.0272,2.02724,2.02707,2.02707,6817752.0
2007-11-21 01:35:00,2.02713,2.0273,2.02713,2.02723,4069637.0
2007-11-21 01:36:00,2.02723,2.02724,2.02712,2.02712,2228349.0
2007-11-21 01:37:00,2.02703,2.02709,2.02695,2.02709,6547975.0
2007-11-21 01:38:00,2.02704,2.02704,2.02685,2.02686,798311.0
2007-11-21 01:39:00,2.02679,2.02679,2.02623,2.0264,21877881.0
2007-11-21 01:40:00,2.02652,2.02681,2.02652,2.02668,11774326.0
2007-11-21 01:41:00,2.02664,2.02664,2.02612,2.02612,3630634.0
2007-11-21 01:42:00,2.02609,2.02625,2.02593,2.02625,10510706.0
2007-11-21 01:43:00,2.02657,2.02697,2.02657,2.02697,6105429.0
2007-11-21 01:44:00,2.02694,2.02694,2.02642,2.02642,6577619.0
2007-11-21 01:45:00,2.02658,2.02678,2.02658,2.02678,8911284.0
2007-11-21 01:46:00,2.02679,2.02682,2.02671,2.02681,13913447.0
2007-11-21 01:47:00,2.02674,2.02701,2.02665,2.02701,3968640.0
2007-11-21 01:48:00,2.02713,2.02736,2.0271,2.02736,4613668.0
2007-11-21 01:49:00,2.02702,2.02746,2.02702,2.02708,2555607.0
2007-11-21 01:50:00,2.02707,2.02714,2.02684,2.02714,17703710.0
2007-11-21 01:51:00,2.02729,2.02765,2.02727,2.02765,11334760.0
2007-11-21 01:52:00,2.02797,2.02821,2.02795,2.02814,5816031.0
2007-11-21 01:53:00,2.02794,2.02816,2.02774,2.02816,11094743.0
2007-11-21 01:54:00,2.02806,2.02813,2.02771,2.02771,7425800.0
2007-11-21 01:55:00,2.02768,2.02774,2.0276,2.02765,2512046.0
2007-11-21 01:56:00,2.02735,2.02735,2.02672,2.02706,5513305.0
2007-11-21 01:57:00,2.02708,2.02712,2.02688,2.02688,2274710.0
2007-11-21 01:58:00,2.02676,2.02716,2.02676,2.02681,5957421.0
2007-11-21 01:59:00,2.02702,2.02713,2.02693,2.02693,4858993.0
2007-11-21 02:00:00,2.02691,2.02709,2.02678,2.02709,5130392.0
2007-11-21 02:01:00,2.02699,2.0275,2.02699,2.02744,5554706.0
2007-11-21 02:02:00,2.02758,2.02764,2.02746,2.02764,2235808.0
2007-11-21 02:03:00,2.02771,2.02784,2.02743,2.02757,5208109.0
2007-11-21 02:04:00,2.02752,2.02752,2.02696,2.02712,2424287.0
2007-11-21 02:05:00,2.02721,2.02739,2.02721,2.02726,8038320.0
2007-11-21 02:06:00,2.02737,2.02737,2.02711,2.02728,11775358.0
2007-11-21 02:07:00,2.02741,2.02744,2.02725,2.02744,5366830.0
2007-11-21 02:08:00,2.02748,2.02757,2.02746,2.02746,12587184.0
2007-11-21 02:09:00,2.02744,2.02755,2.02743,2.02755,18048434.0
2007-11-21 02:10:00,2.02747,2.02755,2.02714,2.02714,2765510.0
2007-11-21 02:11:00,2.02751,2.02759,2.02731,2.02759,5077779.0
2007-11-21 02:12:00,2.02757,2.02757,2.02716,2.02716,3734137.0
2007-11-21 02:13:00,2.02719,2.02723,2.0271,2.02714,13086388.0
2007-11-21 02:14:00,2.02711,2.02731,2.02704,2.02731,8364261.0
2007-11-21 02:15:00,2.02717,2.02734,2.0269,2.02723,6386659.0
2007-11-21 02:16:00,2.0273,2.02737,2.02711,2.0273,6412594.0
2007-11-21 02:17:00,2.0273,2.02733,2.0272,2.02728,10922482.0
2007-11-21 02:18:00,2.02732,2.02755,2.02726,2.02755,3582625.0
2007-11-21 02:19:00,2.02732,2.02736,2.02705,2.02705,10833940.0
2007-11-21 02:20:00,2.02716,2.0277,2.02716,2.0277,23514489.0
2007-11-21 02:21:00,2.02755,2.02755,2.02718,2.02723,803210.0
2007-11-21 02:22:00,2.02722,2.02722,2.0271,2.02722,6006215.0
2007-11-21 02:23:00,2.02723,2.02724,2.02718,2.02718,2093329.0
2007-11-21 02:24:00,2.02709,2.02712,2.02709,2.02712,4259616.0
2007-11-21 02:25:00,2.02704,2.02707,2.02688,2.02707,6509215.0
2007-11-21 02:26:00,2.027,2.02716,2.02692,2.02698,5165324.0
2007-11-21 02:27:00,2.02721,2.02751,2.02713,2.02751,3171096.0
2007-11-21 02:28:00,2.02753,2.02753,2.02736,2.02752,10291577.0
2007-11-21 02:29:00,2.02752,2.02752,2.0271,2.0271,2397995.0
2007-11-21 02:30:00,2.02695,2.02695,2.02656,2.02662,6485751.0
2007-11-21 02:31:00,2.02667,2.0268,2.02667,2.02676,11447990.0
2007-11-21 02:32:00,2.02672,2.02672,2.02644,2.02647,7559672.0
2007-11-21 02:33:00,2.02658,2.02667,2.02654,2.02654,8259883.0
2007-11-21 02:34:00,2.02642,2.02651,2.02624,2.02644,19864193.0
2007-11-21 02:35:00,2.02639,2.02648,2.02635,2.02638,16061985.0
2007-11-21 02:36:00,2.02634,2.02635,2.02614,2.02635,5435109.0
2007-11-21 02:37:00,2.02644,2.02721,2.02644,2.02715,8580798.0
2007-11-21 02:38:00,2.02712,2.02712,2.02662,2.02662,3267859.0
2007-11-21 02:39:00,2.02706,2.02724,2.02697,2.02698,3881806.0
2007-11-21 02:40:00,2.02693,2.02693,2.0268,2.0268,5292524.0
2007-11-21 02:41:00,2.02667,2.02684,2.02667,2.02678,6334922.0
2007-11-21 02:42:00,2.0267,2.0267,2.02647,2.02648,3795699.0
2007-11-21 02:43:00,2.02651,2.02669,2.02627,2.02653,9122092.0
2007-11-21 02:44:00,2.02641,2.02663,2.02635,2.02663,10022018.0
2007-11-21 02:45:00,2.02674,2.0272,2.02674,2.02703,16356527.0
2007-11-21 02:46:00,2.02704,2.02717,2.02685,2.02685,9231962.0
2007-11-21 02:47:00,2.02682,2.02691,2.02674,2.02691,6518486.0
2007-11-21 02:48:00,2.02677,2.02677,2.02633,2.02636,3844265.0
2007-11-21 02:49:00,2.02648,2.027,2.02648,2.027,3935179.0
2007-11-21 02:50:00,2.02704,2.0271,2.02678,2.02678,7740897.0
2007-11-21 02:51:00,2.02682,2.02682,2.02609,2.02629,10810858.0
2007-11-21 02:52:00,2.02618,2.02642,2.02615,2.02642,22563484.0
2007-11-21 02:53:00,2.0264,2.02646,2.02621,2.02626,24501704.0
2007-11-21 02:54:00,2.02627,2.02627,2.02595,2.02612,2626931.0
2007-11-21 02:55:00,2.02601,2.02614,2.02591,2.02602,11515004.0
2007-11-21 02:56:00,2.0259,2.02603,2.02586,2.02586,8573405.0
2007-11-21 02:57:00,2.02577,2.0259,2.02574,2.02578,2728462.0
2007-11-21 02:58:00,2.02572,2.02582,2.02553,2.02582,11227006.0
2007-11-21 02:59:00,2.02589,2.02589,2.02565,2.02565,6421937.0
2007-11-21 03:00:00,2.02577,2.02631,2.02577,2.02631,8414884.0
2007-11-21 03:01:00,2.02636,2.02636,2.02615,2.02615,4423211.0
2007-11-21 03:02:00,2.02611,2.02611,2.02581,2.02581,17617382.0
2007-11-21 03:03:00,2.02572,2.02586,2.02566,2.02586,13280572.0
2007-11-21 03:04:00,2.02574,2.02601,2.02564,2.02564,5040234.0
2007-11-21 03:05:00,2.02569,2.02569,2.02537,2.02537,2998029.0
2007-11-21 03:06:00,2.02522,2.02522,2.02501,2.0252,10067711.0
2007-11-21 03:07:00,2.02515,2.02519,2.02502,2.02516,17906137.0
2007-11-21 03:08:00,2.02523,2.02523,2.02501,2.0252,8842095.0
2007-11-21 03:09:00,2.02508,2.02508,2.02471,2.02471,9659876.0
2007-11-21 03:10:00,2.02466,2.02487,2.02411,2.02411,4586243.0
2007-11-21 03:11:00,2.02421,2.02446,2.0241,2.02446,5399637.0
2007-11-21 03:12:00,2.02445,2.02445,2.024,2.024,1606866.0
2007-11-21 03:13:00,2.02403,2.02403,2.02293,2.02293,5593952.0
2007-11-21 03:14:00,2.0227,2.02281,2.0227,2.0228,4999376.0
2007-11-21 03:15:00,2.0229,2.02336,2.0229,2.02336,1342932.0
2007-11-21 03:16:00,2.02326,2.02326,2.02272,2.02316,2738963.0
2007-11-21 03:17:00,2.02327,2.02342,2.02321,2.02321,2062114.0
2007-11-21 03:18:00,2.02309,2.02318,2.02304,2.02313,5189749.0
2007-11-21 03:19:00,2.02306,2.02307,2.02268,2.02268,1440388.0
2007-11-21 03:20:00,2.02266,2.0231,2.02266,2.02283,25706122.0
2007-11-21 03:21:00,2.02292,2.02302,2.02281,2.02281,2811546.0
2007-11-21 03:22:00,2.0228,2.02306,2.0228,2.02306,3832709.0
2007-11-21 03:23:00,2.02318,2.02362,2.02318,2.02362,6628414.0
2007-11-21 03:24:00,2.02355,2.02355,2.02331,2.02348,5831029.0
2007-11-21 03:25:00,2.02343,2.02343,2.02308,2.02308,2922618.0
2007-11-21 03:26:00,2.02292,2.02297,2.02279,2.02293,3129531.0
2007-11-21 03:27:00,2.023,2.02334,2.02295,2.02334,15112909.0
2007-11-21 03:28:00,2.02361,2.02418,2.02361,2.02418,2979312.0
2007-11-21 03:29:00,2.02435,2.02464,2.02435,2.02464,6981628.0
2007-11-21 03:30:00,2.02469,2.0249,2.02469,2.02483,4261677.0
2007-11-21 03:31:00,2.02489,2.02501,2.02466,2.02466,6381257.0
2007-11-21 03:32:00,2.02461,2.02479,2.02461,2.02479,3850653.0
2007-11-21 03:33:00,2.02478,2.02501,2.02466,2.02501,3141776.0
2007-11-21 03:34:00,2.02509,2.02524,2.02506,2.02516,20591911.0
2007-11-21 03:35:00,2.02517,2.02517,2.02472,2.02472,652351.0
2007-11-21 03:36:00,2.0247,2.02474,2.02442,2.02474,6695709.0
2007-11-21 03:37:00,2.02476,2.02476,2.02445,2.02447,4598166.0
2007-11-21 03:38:00,2.02455,2.02486,2.02453,2.02486,16281102.0
2007-11-21 03:39:00,2.02487,2.02487,2.0244,2.02457,10612502.0
2007-11-21 03:40:00,2.02474,2.02482,2.0247,2.0247,1882033.0
2007-11-21 03:41:00,2.02466,2.02466,2.02432,2.02464,7958214.0
2007-11-21 03:42:00,2.02447,2.02461,2.02433,2.02461,3090579.0
2007-11-21 03:43:00,2.02455,2.02455,2.0243,2.02431,6866422.0
2007-11-21 03:44:00,2.02429,2.02434,2.02408,2.02413,3382204.0
2007-11-21 03:45:00,2.02418,2.02422,2.02412,2.02412,5543046.0
2007-11-21 03:46:00,2.02404,2.02404,2.02382,2.02385,2278846.0
2007-11-21 03:47:00,2.0238,2.02395,2.0238,2.02395,28435847.0
2007-11-21 03:48:00,2.0241,2.02424,2.02405,2.02406,6159427.0
2007-11-21 03:49:00,2.02417,2.02466,2.02417,2.02466,9175161.0
2007-11-21 03:50:00,2.02484,2.02501,2.02479,2.02479,19548457.0
2007-11-21 03:51:00,2.0247,2.0247,2.02454,2.02454,14714705.0
2007-11-21 03:52:00,2.02448,2.02452,2.02439,2.02452,8944857.0
2007-11-21 03:53:00,2.02454,2.02468,2.02452,2.02452,2597167.0
2007-11-21 03:54:00,2.02449,2.02449,2.02418,2.02421,1264286.0
2007-11-21 03:55:00,2.02422,2.02437,2.02422,2.02436,10320858.0
2007-11-21 03:56:00,2.02462,2.02478,2.02449,2.02449,6602732.0
2007-11-21 03:57:00,2.02443,2.02443,2.02417,2.02422,26214975.0
2007-11-21 03:58:00,2.02423,2.02434,2.02404,2.02434,3496305.0
2007-11-21 03:59:00,2.02433,2.02456,2.02416,2.02416,3226027.0
2007-11-21 04:00:00,2.02435,2.0244,2.02421,2.0244,3465722.0
2007-11-21 04:01:00,2.02434,2.02456,2.02434,2.02456,11345485.0
2007-11-21 04:02:00,2.0246,2.0246,2.02435,2.02441,25209301.0
2007-11-21 04:03:00,2.02415,2.02418,2.02401,2.02418,6865555.0
2007-11-21 04:04:00,2.02416,2.02428,2.02406,2.02406,24211065.0
2007-11-21 04:05:00,2.02422,2.02443,2.02416,2.02443,2130798.0
2007-11-21 04:06:00,2.02431,2.02454,2.02431,2.02454,7589706.0
2007-11-21 04:07:00,2.02455,2.02455,2.02428,2.02451,1387896.0
2007-11-21 04:08:00,2.02446,2.02459,2.02446,2.02452,28501288.0
2007-11-21 04:09:00,2.0245,2.0245,2.02423,2.02439,6619093.0
2007-11-21 04:10:00,2.02422,2.02422,2.02395,2.02402,9224378.0
2007-11-21 04:11:00,2.02401,2.02436,2.02376,2.02436,13964531.0
2007-11-21 04:12:00,2.0244,2.02453,2.0244,2.02453,32750519.0
2007-11-21 04:13:00,2.02463,2.02476,2.02455,2.02471,9094683.0
2007-11-21 04:14:00,2.02461,2.02461,2.02441,2.02456,24025017.0
2007-11-21 04:15:00,2.02459,2.0248,2.02456,2.0248,13085093.0
2007-11-21 04:16:00,2.02479,2.0248,2.02445,2.02477,2138290.0
2007-11-21 04:17:00,2.02492,2.02494,2.02469,2.02469,1390933.0
2007-11-21 04:18:00,2.02464,2.02476,2.02454,2.02454,3530015.0
2007-11-21 04:19:00,2.02453,2.0246,2.02433,2.02433,8332436.0
2007-11-21 04:20:00,2.0244,2.02443,2.02412,2.02412,2722236.0
2007-11-21 04:21:00,2.02394,2.02394,2.02362,2.02371,6150182.0
2007-11-21 04:22:00,2.02372,2.02401,2.02372,2.02375,11446266.0
2007-11-21 04:23:00,2.02377,2.024,2.02377,2.02397,12413356.0
2007-11-21 04:24:00,2.02395,2.02401,2.02384,2.02401,10780793.0
2007-11-21 04:25:00,2.02406,2.02406,2.02392,2.02396,4096120.0
2007-11-21 04:26:00,2.02387,2.02416,2.02387,2.02414,20905446.0
2007-11-21 04:27:00,2.02423,2.02432,2.02402,2.02432,2517842.0
2007-11-21 04:28:00,2.02427,2.02429,2.0242,2.02425,19866308.0
2007-11-21 04:29:00,2.0242,2.0242,2.0239,2.0239,11538975.0
2007-11-21 04:30:00,2.02394,2.02398,2.02393,2.02398,7093546.0
2007-11-21 04:31:00,2.02393,2.02393,2.02333,2.0236,8092920.0
2007-11-21 04:32:00,2.02381,2.02397,2.02381,2.02397,2575679.0
2007-11-21 04:33:00,2.0239,2.0239,2.02382,2.02382,3065006.0
2007-11-21 04:34:00,2.02369,2.02388,2.02354,2.02388,2830798.0
2007-11-21 04:35:00,2.02404,2.02417,2.02365,2.02365,3492315.0
2007-11-21 04:36:00,2.02381,2.02389,2.02367,2.02389,5156745.0
2007-11-21 04:37:00,2.02391,2.02391,2.02378,2.02383,9965472.0
2007-11-21 04:38:00,2.02382,2.02392,2.0237,2.02389,6668284.0
2007-11-21 04:39:00,2.02376,2.02376,2.02349,2.02349,1101536.0
2007-11-21 04:40:00,2.02345,2.02345,2.02328,2.02328,10612793.0
2007-11-21 04:41:00,2.02301,2.02301,2.02264,2.02264,6820474.0
2007-11-21 04:42:00,2.02252,2.02252,2.02236,2.02245,4789420.0
2007-11-21 04:43:00,2.02252,2.02261,2.02241,2.0226,8760727.0
2007-11-21 04:44:00,2.02285,2.02291,2.02272,2.02291,3691827.0
2007-11-21 04:45:00,2.02309,2.02309,2.02276,2.023,1994258.0
2007-11-21 04:46:00,2.02297,2.02297,2.02265,2.02271,2459100.0
2007-11-21 04:47:00,2.02268,2.02314,2.02268,2.02314,27483275.0
2007-11-21 04:48:00,2.02315,2.02328,2.02315,2.02322,8958747.0
2007-11-21 04:49:00,2.02318,2.02323,2.02294,2.02304,1114286.0
2007-11-21 04:50:00,2.02312,2.02369,2.02312,2.02369,5966736.0
2007-11-21 04:51:00,2.02353,2.02357,2.02329,2.02329,9020299.0
2007-11-21 04:52:00,2.02321,2.02321,2.02304,2.02307,4226907.0
2007-11-21 04:53:00,2.023,2.02318,2.023,2.02302,11997045.0
2007-11-21 04:54:00,2.02313,2.02326,2.02291,2.02301,3892423.0
2007-11-21 04:55:00,2.02314,2.02314,2.02275,2.02275,4851701.0
2007-11-21 04:56:00,2.0226,2.02295,2.0226,2.02268,3551876.0
2007-11-21 04:57:00,2.02252,2.02263,2.02251,2.02259,4740768.0
2007-11-21 04:58:00,2.02245,2.02261,2.02245,2.02261,1634240.0
2007-11-21 04:59:00,2.02278,2.02305,2.02278,2.02284,8010338.0
2007-11-21 05:00:00,2.02295,2.02295,2.02222,2.02246,4101307.0
2007-11-21 05:01:00,2.02238,2.02239,2.02227,2.02227,2980814.0
2007-11-21 05:02:00,2.0222,2.0222,2.02171,2.02171,3881020.0
2007-11-21 05:03:00,2.02113,2.02167,2.02113,2.02167,2867583.0
2007-11-21 05:04:00,2.02201,2.02241,2.02201,2.02234,11043176.0
2007-11-21 05:05:00,2.02264,2.02319,2.02264,2.02319,9655160.0
2007-11-21 05:06:00,2.02318,2.02318,2.02302,2.02318,9263230.0
2007-11-21 05:07:00,2.02319,2.02329,2.02319,2.02328,11251812.0
2007-11-21 05:08:00,2.02353,2.02434,2.02353,2.02428,1841665.0
2007-11-21 05:09:00,2.02441,2.02449,2.02427,2.02449,1819648.0
2007-11-21 05:10:00,2.02445,2.02445,2.02385,2.02385,3309685.0
2007-11-21 05:11:00,2.02376,2.02376,2.02314,2.02344,14236791.0
2007-11-21 05:12:00,2.02347,2.024,2.02347,2.024,8231963.0
2007-11-21 05:13:00,2.02406,2.02406,2.02382,2.02403,4002833.0
2007-11-21 05:14:00,2.02398,2.02411,2.02397,2.02411,3884744.0
2007-11-21 05:15:00,2.02422,2.02441,2.02421,2.0243,8069894.0
2007-11-21 05:16:00,2.02416,2.02426,2.02394,2.02419,5207505.0
2007-11-21 05:17:00,2.0242,2.0242,2.0237,2.0237,3718455.0
2007-11-21 05:18:00,2.02362,2.02375,2.02353,2.02375,7956685.0
2007-11-21 05:19:00,2.0237,2.02383,2.0237,2.02383,14811620.0
2007-11-21 05:20:00,2.02379,2.02394,2.02379,2.02384,9987552.0
2007-11-21 05:21:00,2.02366,2.02371,2.02358,2.02362,11605710.0
2007-11-21 05:22:00,2.02369,2.0238,2.02352,2.0238,9904373.0
2007-11-21 05:23:00,2.02368,2.02387,2.02368,2.02387,16412230.0
2007-11-21 05:24:00,2.02389,2.02389,2.0238,2.0238,2549633.0
2007-11-21 05:25:00,2.02381,2.02392,2.02377,2.02392,8270634.0
2007-11-21 05:26:00,2.02384,2.02401,2.02381,2.02383,15096912.0
2007-11-21 05:27:00,2.02389,2.02399,2.02385,2.02399,7541826.0
2007-11-21 05:28:00,2.02403,2.02476,2.02403,2.02431,9784830.0
2007-11-21 05:29:00,2.02425,2.02429,2.02402,2.02419,11370910.0
2007-11-21 05:30:00,2.02424,2.02461,2.02411,2.02411,1062193.0
2007-11-21 05:31:00,2.02401,2.02401,2.02383,2.02385,9666472.0
2007-11-21 05:32:00,2.02378,2.02398,2.02376,2.02398,4087384.0
2007-11-21 05:33:00,2.02402,2.02443,2.02402,2.02443,17951756.0
2007-11-21 05:34:00,2.02463,2.02482,2.02463,2.02482,4224888.0
2007-11-21 05:35:00,2.02484,2.02484,2.02419,2.02419,18288777.0
2007-11-21 05:36:00,2.02403,2.02434,2.02403,2.02434,17250674.0
2007-11-21 05:37:00,2.02434,2.02434,2.02392,2.02403,5814225.0
2007-11-21 05:38:00,2.02416,2.02457,2.02416,2.02457,11752144.0
2007-11-21 05:39:00,2.0244,2.02442,2.02425,2.02425,6420672.0
2007-11-21 05:40:00,2.02431,2.02431,2.02374,2.02374,5062529.0
2007-11-21 05:41:00,2.02361,2.02384,2.02353,2.02384,9566793.0
2007-11-21 05:42:00,2.02373,2.02379,2.02352,2.02352,7936504.0
2007-11-21 05:43:00,2.02363,2.02379,2.02352,2.02379,17121871.0
2007-11-21 05:44:00,2.02388,2.02388,2.02362,2.02362,17045846.0
2007-11-21 05:45:00,2.02355,2.02359,2.02334,2.02359,12850778.0
2007-11-21 05:46:00,2.02359,2.02363,2.02352,2.02352,11190272.0
2007-11-21 05:47:00,2.02351,2.02359,2.0235,2.0235,27085516.0
2007-11-21 05:48:00,2.02346,2.02353,2.02337,2.02353,4335231.0
2007-11-21 05:49:00,2.02352,2.0237,2.02346,2.0237,3972827.0
2007-11-21 05:50:00,2.02362,2.02367,2.02355,2.02355,14772155.0
2007-11-21 05:51:00,2.02341,2.02352,2.02341,2.02347,4448170.0
2007-11-21 05:52:00,2.02343,2.0236,2.02339,2.02339,27083563.0
2007-11-21 05:53:00,2.02348,2.02376,2.02348,2.02376,3324732.0
2007-11-21 05:54:00,2.02377,2.02377,2.02354,2.02358,3698580.0
2007-11-21 05:55:00,2.02363,2.02382,2.02352,2.0237,28983933.0
2007-11-21 05:56:00,2.02376,2.02394,2.02376,2.02386,7950576.0
2007-11-21 05:57:00,2.02383,2.02383,2.02366,2.02366,2949373.0
2007-11-21 05:58:00,2.02362,2.02387,2.02361,2.02387,5380512.0
2007-11-21 05:59:00,2.02388,2.02399,2.02379,2.02379,8746075.0
2007-11-21 06:00:00,2.02389,2.02389,2.02373,2.02373,12605789.0
2007-11-21 06:01:00,2.02338,2.02382,2.02338,2.02363,8559763.0
2007-11-21 06:02:00,2.0234,2.02342,2.02319,2.02319,20685489.0
2007-11-21 06:03:00,2.02319,2.02329,2.02315,2.02329,9388022.0
2007-11-21 06:04:00,2.02334,2.02346,2.02314,2.02346,4435783.0
2007-11-21 06:05:00,2.02344,2.02358,2.02339,2.02339,9942805.0
2007-11-21 06:06:00,2.02325,2.02398,2.02325,2.02398,9144012.0
2007-11-21 06:07:00,2.02413,2.02434,2.02394,2.02429,4276082.0
2007-11-21 06:08:00,2.02401,2.02482,2.02401,2.02482,17407302.0
2007-11-21 06:09:00,2.02491,2.02506,2.02479,2.02503,9907202.0
2007-11-21 06:10:00,2.02518,2.02581,2.02518,2.02581,4394164.0
2007-11-21 06:11:00,2.0259,2.02594,2.02579,2.02581,16473561.0
2007-11-21 06:12:00,2.02583,2.02598,2.02579,2.02598,24526828.0
2007-11-21 06:13:00,2.02585,2.02614,2.02585,2.02614,17266015.0
2007-11-21 06:14:00,2.02626,2.02685,2.02626,2.02685,6604360.0
2007-11-21 06:15:00,2.02691,2.02718,2.02686,2.02718,5855089.0
2007-11-21 06:16:00,2.02718,2.02768,2.02718,2.02756,4759479.0
2007-11-21 06:17:00,2.02749,2.02751,2.02737,2.02748,5802786.0
2007-11-21 06:18:00,2.02758,2.02768,2.02747,2.02747,3860892.0
2007-11-21 06:19:00,2.02742,2.0276,2.02732,2.0276,2796446.0
2007-11-21 06:20:00,2.02759,2.02779,2.02759,2.02779,15282597.0
2007-11-21 06:21:00,2.02778,2.02789,2.02774,2.02775,4081098.0
2007-11-21 06:22:00,2.02761,2.02761,2.02722,2.02722,4276596.0
2007-11-21 06:23:00,2.02695,2.02709,2.02695,2.02707,4244391.0
2007-11-21 06:24:00,2.02707,2.02728,2.02707,2.02728,4440864.0
2007-11-21 06:25:00,2.02726,2.02766,2.02709,2.02766,16626639.0
2007-11-21 06:26:00,2.02775,2.02803,2.02775,2.02794,13482711.0
2007-11-21 06:27:00,2.0278,2.0278,2.02748,2.02758,1600683.0
2007-11-21 06:28:00,2.02743,2.02743,2.02659,2.02669,2067411.0
2007-11-21 06:29:00,2.02669,2.02669,2.02658,2.02658,3215915.0
2007-11-21 06:30:00,2.02668,2.02677,2.0266,2.02673,10062086.0
2007-11-21 06:31:00,2.02668,2.02683,2.02648,2.02668,5203683.0
2007-11-21 06:32:00,2.02671,2.02684,2.02671,2.02672,2131501.0
2007-11-21 06:33:00,2.02671,2.02671,2.02645,2.02666,12072838.0
2007-11-21 06:34:00,2.0268,2.0271,2.02672,2.0271,6851364.0
2007-11-21 06:35:00,2.02725,2.02752,2.02725,2.02752,5733586.0
2007-11-21 06:36:00,2.02752,2.02758,2.02743,2.02743,2169087.0
2007-11-21 06:37:00,2.02748,2.02763,2.02743,2.02743,24623677.0
2007-11-21 06:38:00,2.02747,2.02759,2.0274,2.02759,15037286.0
2007-11-21 06:39:00,2.02742,2.02755,2.02695,2.02695,2402189.0
2007-11-21 06:40:00,2.02698,2.02732,2.02688,2.02732,2641556.0
2007-11-21 06:41:00,2.02741,2.02741,2.02666,2.02666,6053870.0
2007-11-21 06:42:00,2.02665,2.02688,2.02654,2.02688,35328628.0
2007-11-21 06:43:00,2.02686,2.02686,2.02634,2.02634,20946906.0
2007-11-21 06:44:00,2.02684,2.02703,2.02677,2.02677,3306344.0
2007-11-21 06:45:00,2.02671,2.02681,2.02643,2.02659,10687949.0
2007-11-21 06:46:00,2.02667,2.02698,2.02667,2.02698,11065437.0
2007-11-21 06:47:00,2.02699,2.02716,2.02674,2.02716,22075442.0
2007-11-21 06:48:00,2.02712,2.02712,2.0266,2.0266,996282.0
2007-11-21 06:49:00,2.02652,2.02682,2.02652,2.02682,7906575.0
2007-11-21 06:50:00,2.02663,2.02663,2.02591,2.02605,13755457.0
2007-11-21 06:51:00,2.02609,2.02645,2.02609,2.02643,3863899.0
2007-11-21 06:52:00,2.0264,2.0266,2.0264,2.02649,6572556.0
2007-11-21 06:53:00,2.02658,2.02669,2.02651,2.02653,3845165.0
2007-11-21 06:54:00,2.02666,2.02666,2.02642,2.02642,2922375.0
2007-11-21 06:55:00,2.02644,2.0268,2.02644,2.0268,754378.0
2007-11-21 06:56:00,2.02687,2.0272,2.02568,2.02711,17191548.0
2007-11-21 06:57:00,2.02706,2.02709,2.02669,2.02698,7284368.0
2007-11-21 06:58:00,2.02683,2.02683,2.02617,2.02617,2644304.0
2007-11-21 06:59:00,2.02609,2.02622,2.02586,2.02586,5184224.0
2007-11-21 07:00:00,2.02577,2.026,2.02542,2.026,10210018.0
2007-11-21 07:01:00,2.0259,2.02617,2.02568,2.02617,11614072.0
2007-11-21 07:02:00,2.02588,2.02589,2.02582,2.02584,1562203.0
2007-11-21 07:03:00,2.02583,2.026,2.02567,2.02567,10179179.0
2007-11-21 07:04:00,2.02543,2.02556,2.02543,2.02555,23218645.0
2007-11-21 07:05:00,2.02561,2.0258,2.02554,2.02558,8772894.0
2007-11-21 07:06:00,2.02557,2.02648,2.02557,2.02648,6162277.0
2007-11-21 07:07:00,2.02651,2.02676,2.02645,2.02676,8630641.0
2007-11-21 07:08:00,2.0268,2.02709,2.02675,2.02709,1386529.0
2007-11-21 07:09:00,2.02717,2.02752,2.02691,2.02752,9229405.0
2007-11-21 07:10:00,2.0276,2.02796,2.0276,2.02765,12329495.0
2007-11-21 07:11:00,2.02803,2.02846,2.02803,2.02846,233892.0
2007-11-21 07:12:00,2.02854,2.02895,2.02854,2.02895,6278899.0
2007-11-21 07:13:00,2.02893,2.02935,2.0278,2.02935,6306139.0
2007-11-21 07:14:00,2.02928,2.02982,2.02921,2.02982,9323312.0
2007-11-21 07:15:00,2.02986,2.03023,2.02986,2.02992,8725402.0
2007-11-21 07:16:00,2.02955,2.02955,2.0293,2.02943,11125611.0
2007-11-21 07:17:00,2.02948,2.02948,2.02932,2.02938,25350439.0
2007-11-21 07:18:00,2.0292,2.02938,2.02917,2.02925,2297423.0
2007-11-21 07:19:00,2.02905,2.02905,2.02827,2.02854,13970423.0
2007-11-21 07:20:00,2.02864,2.02881,2.02853,2.02874,6904658.0
2007-11-21 07:21:00,2.02893,2.02902,2.02874,2.02885,2018814.0
2007-11-21 07:22:00,2.02871,2.02871,2.02829,2.0284,27934897.0
2007-11-21 07:23:00,2.02848,2.02849,2.02834,2.02849,3254449.0
2007-11-21 07:24:00,2.02867,2.02868,2.02825,2.02857,24190881.0
2007-11-21 07:25:00,2.02868,2.0292,2.02868,2.0292,1807634.0
2007-11-21 07:26:00,2.02927,2.02975,2.02927,2.02975,12604483.0
2007-11-21 07:27:00,2.02957,2.02989,2.02936,2.02989,21443273.0
2007-11-21 07:28:00,2.02986,2.02995,2.02961,2.02961,5048971.0
2007-11-21 07:29:00,2.02949,2.0295,2.02925,2.0295,2834452.0
2007-11-21 07:30:00,2.02947,2.02947,2.02903,2.02903,24625716.0
2007-11-21 07:31:00,2.02893,2.0294,2.02893,2.02924,4413366.0
2007-11-21 07:32:00,2.02916,2.02916,2.02853,2.02853,9048905.0
2007-11-21 07:33:00,2.0282,2.0282,2.02768,2.02768,1288438.0
2007-11-21 07:34:00,2.02776,2.02791,2.02766,2.02791,10761758.0
2007-11-21 07:35:00,2.02796,2.02815,2.0278,2.02815,2118989.0
2007-11-21 07:36:00,2.02837,2.02867,2.0281,2.02867,5642595.0
2007-11-21 07:37:00,2.02859,2.02859,2.02798,2.02798,18754899.0
2007-11-21 07:38:00,2.02787,2.02787,2.02744,2.02744,3807509.0
2007-11-21 07:39:00,2.02751,2.02799,2.02751,2.02799,1529330.0
2007-11-21 07:40:00,2.02811,2.02823,2.02785,2.02785,13214398.0
2007-11-21 07:41:00,2.0277,2.0277,2.02756,2.02764,22188637.0
2007-11-21 07:42:00,2.02756,2.02756,2.02732,2.02742,8808951.0
2007-11-21 07:43:00,2.02737,2.02737,2.027,2.02735,5387642.0
2007-11-21 07:44:00,2.02747,2.02764,2.02747,2.02758,2609292.0
2007-11-21 07:45:00,2.02744,2.02774,2.02743,2.02774,13860206.0
2007-11-21 07:46:00,2.02782,2.02787,2.02772,2.02775,4641716.0
2007-11-21 07:47:00,2.02757,2.02757,2.02735,2.02745,6881340.0
2007-11-21 07:48:00,2.0274,2.0274,2.02686,2.02686,9492418.0
2007-11-21 07:49:00,2.02677,2.0268,2.02651,2.02651,34625050.0
2007-11-21 07:50:00,2.02639,2.02639,2.02618,2.02618,2909650.0
2007-11-21 07:51:00,2.02612,2.02612,2.02573,2.02573,4418971.0
2007-11-21 07:52:00,2.02564,2.02564,2.02541,2.02541,4798183.0
2007-11-21 07:53:00,2.02531,2.02531,2.02504,2.02504,19821484.0
2007-11-21 07:54:00,2.02486,2.02493,2.02346,2.02493,7074277.0
2007-11-21 07:55:00,2.02504,2.02567,2.02504,2.02567,6681945.0
2007-11-21 07:56:00,2.02555,2.02555,2.0252,2.02533,9224415.0
2007-11-21 07:57:00,2.02546,2.02593,2.02546,2.02589,22913154.0
2007-11-21 07:58:00,2.02583,2.02583,2.02554,2.02554,15850346.0
2007-11-21 07:59:00,2.02543,2.02547,2.0252,2.02547,14887935.0
2007-11-21 08:00:00,2.02562,2.02576,2.02542,2.02576,17617957.0
2007-11-21 08:01:00,2.02584,2.02618,2.02584,2.02618,3814257.0
2007-11-21 08:02:00,2.02626,2.02636,2.02613,2.02619,3277403.0
2007-11-21 08:03:00,2.02611,2.02676,2.02611,2.02676,2759641.0
2007-11-21 08:04:00,2.02665,2.02665,2.02648,2.0265,15729580.0
2007-11-21 08:05:00,2.02628,2.02641,2.02595,2.02595,23214201.0
2007-11-21 08:06:00,2.02597,2.02597,2.0256,2.0256,5659872.0
2007-11-21 08:07:00,2.02553,2.02577,2.02543,2.02577,17536681.0
2007-11-21 08:08:00,2.02569,2.02577,2.02553,2.02555,1601102.0
2007-11-21 08:09:00,2.02561,2.02589,2.02561,2.02589,711563.0
2007-11-21 08:10:00,2.02584,2.02584,2.02559,2.02563,13157571.0
2007-11-21 08:11:00,2.02563,2.02563,2.02532,2.02534,4301080.0
2007-11-21 08:12:00,2.02536,2.02562,2.02525,2.02525,11803423.0
2007-11-21 08:13:00,2.02557,2.02557,2.02537,2.02551,3713421.0
2007-11-21 08:14:00,2.02556,2.02565,2.02531,2.02565,6490052.0
2007-11-21 08:15:00,2.02594,2.02624,2.02584,2.02584,2553562.0
2007-11-21 08:16:00,2.02573,2.02573,2.02517,2.02517,3905937.0
2007-11-21 08:17:00,2.02529,2.02579,2.02523,2.02579,4355132.0
2007-11-21 08:18:00,2.02577,2.02577,2.02549,2.02552,13280434.0
2007-11-21 08:19:00,2.02555,2.0256,2.02549,2.0256,1744413.0
2007-11-21 08:20:00,2.02569,2.02577,2.02553,2.02553,11078354.0
2007-11-21 08:21:00,2.02573,2.02649,2.02573,2.02649,3762207.0
2007-11-21 08:22:00,2.02658,2.02666,2.02653,2.02666,11772318.0
2007-11-21 08:23:00,2.02645,2.02654,2.02629,2.02629,6167445.0
2007-11-21 08:24:00,2.02617,2.02673,2.02617,2.02673,1386379.0
2007-11-21 08:25:00,2.0268,2.02697,2.02652,2.02668,17346831.0
2007-11-21 08:26:00,2.02646,2.02646,2.02634,2.02646,2172621.0
2007-11-21 08:27:00,2.02638,2.02646,2.02604,2.02646,11551052.0
2007-11-21 08:28:00,2.02655,2.0266,2.02607,2.02607,11280252.0
2007-11-21 08:29:00,2.026,2.02605,2.02587,2.02605,11427386.0
2007-11-21 08:30:00,2.02602,2.02602,2.02579,2.02587,27334840.0
2007-11-21 08:31:00,2.02578,2.02578,2.02553,2.02556,3323873.0
2007-11-21 08:32:00,2.02559,2.02571,2.0255,2.0255,5764828.0
2007-11-21 08:33:00,2.02546,2.02602,2.02546,2.02602,2969826.0
2007-11-21 08:34:00,2.02611,2.02629,2.02611,2.02629,7312341.0
2007-11-21 08:35:00,2.02638,2.02658,2.02632,2.02632,4632835.0
2007-11-21 08:36:00,2.02627,2.02675,2.02615,2.02668,5644439.0
2007-11-21 08:37:00,2.02667,2.02667,2.02631,2.02631,2156558.0
2007-11-21 08:38:00,2.02625,2.02637,2.02609,2.02637,6518805.0
2007-11-21 08:39:00,2.02633,2.02637,2.02618,2.02637,4677141.0
2007-11-21 08:40:00,2.02595,2.02669,2.02595,2.02669,26558972.0
2007-11-21 08:41:00,2.02704,2.02726,2.02693,2.02693,6099811.0
2007-11-21 08:42:00,2.02679,2.02691,2.02671,2.02683,8830309.0
2007-11-21 08:43:00,2.02695,2.02705,2.02675,2.02678,4980998.0
2007-11-21 08:44:00,2.02662,2.02662,2.02614,2.02614,9812974.0
2007-11-21 08:45:00,2.02607,2.02607,2.02575,2.0258,5427856.0
2007-11-21 08:46:00,2.02598,2.02652,2.02598,2.02652,3350775.0
2007-11-21 08:47:00,2.02646,2.02666,2.02642,2.02666,6956535.0
2007-11-21 08:48:00,2.02667,2.02687,2.02654,2.02654,3498740.0
2007-11-21 08:49:00,2.02665,2.0273,2.02665,2.02684,1349576.0
2007-11-21 08:50:00,2.0268,2.0268,2.02649,2.02649,4073300.0
2007-11-21 08:51:00,2.02647,2.02647,2.02576,2.02576,10238087.0
2007-11-21 08:52:00,2.02609,2.02609,2.02551,2.0257,3212586.0
2007-11-21 08:53:00,2.02589,2.02603,2.02586,2.02591,1617038.0
2007-11-21 08:54:00,2.02584,2.02584,2.02566,2.02579,1570382.0
2007-11-21 08:55:00,2.02582,2.02608,2.02582,2.02608,4327943.0
2007-11-21 08:56:00,2.02642,2.02747,2.02634,2.02747,7483642.0
2007-11-21 08:57:00,2.02769,2.02771,2.02742,2.02747,5887177.0
2007-11-21 08:58:00,2.02767,2.02858,2.02767,2.02858,4933424.0
2007-11-21 08:59:00,2.02871,2.02914,2.02871,2.02914,2549749.0
2007-11-21 09:00:00,2.02913,2.02948,2.029,2.029,6446725.0
2007-11-21 09:01:00,2.02938,2.02956,2.02938,2.02942,7190259.0
2007-11-21 09:02:00,2.02961,2.03002,2.02961,2.03002,3971484.0
2007-11-21 09:03:00,2.02987,2.02987,2.02953,2.02966,1978400.0
2007-11-21 09:04:00,2.02968,2.03014,2.02961,2.02984,13581446.0
2007-11-21 09:05:00,2.02966,2.02966,2.02909,2.02941,5279347.0
2007-11-21 09:06:00,2.0296,2.02989,2.0296,2.02989,8007619.0
2007-11-21 09:07:00,2.02978,2.03023,2.02976,2.03023,12277919.0
2007-11-21 09:08:00,2.03033,2.03039,2.02989,2.02989,2919895.0
2007-11-21 09:09:00,2.02992,2.02992,2.02934,2.02934,10280183.0
2007-11-21 09:10:00,2.02914,2.02918,2.02884,2.02884,7648904.0
2007-11-21 09:11:00,2.02875,2.0292,2.02875,2.0292,12316621.0
2007-11-21 09:12:00,2.02941,2.02956,2.02941,2.02946,2959916.0
2007-11-21 09:13:00,2.0293,2.0293,2.02845,2.02845,3778080.0
2007-11-21 09:14:00,2.02832,2.02832,2.02815,2.02815,5664846.0
2007-11-21 09:15:00,2.02815,2.02823,2.02798,2.02814,3455231.0
2007-11-21 09:16:00,2.02821,2.02822,2.02727,2.02727,2523358.0
2007-11-21 09:17:00,2.02695,2.02695,2.02646,2.02648,10223055.0
2007-11-21 09:18:00,2.02637,2.02637,2.02565,2.02565,3063356.0
2007-11-21 09:19:00,2.02555,2.02555,2.02526,2.02526,2670096.0
2007-11-21 09:20:00,2.0252,2.0252,2.02488,2.02488,11346772.0
2007-11-21 09:21:00,2.02472,2.02564,2.02462,2.02564,2963058.0
2007-11-21 09:22:00,2.02572,2.02603,2.02564,2.02603,5987324.0
2007-11-21 09:23:00,2.02582,2.02641,2.02582,2.02641,13965839.0
2007-11-21 09:24:00,2.02649,2.02653,2.02615,2.02618,15905237.0
2007-11-21 09:25:00,2.02614,2.02614,2.02557,2.02557,6863976.0
2007-11-21 09:26:00,2.02562,2.02562,2.02524,2.02528,10559657.0
2007-11-21 09:27:00,2.02527,2.02527,2.0248,2.0248,4771306.0
2007-11-21 09:28:00,2.02483,2.02483,2.02413,2.02448,12050698.0
2007-11-21 09:29:00,2.02458,2.02471,2.02451,2.02471,5201724.0
2007-11-21 09:30:00,2.025,2.02553,2.02494,2.02551,16156860.0
2007-11-21 09:31:00,2.02542,2.02542,2.0249,2.0249,8110022.0
2007-11-21 09:32:00,2.02481,2.02543,2.02481,2.02543,6288167.0
2007-11-21 09:33:00,2.02551,2.02589,2.02547,2.02556,468226.0
2007-11-21 09:34:00,2.02544,2.02544,2.025,2.02543,6930401.0
2007-11-21 09:35:00,2.02525,2.02525,2.02479,2.02502,4898362.0
2007-11-21 09:36:00,2.02523,2.0256,2.02523,2.0256,2595509.0
2007-11-21 09:37:00,2.02567,2.02612,2.02567,2.02612,9832725.0
2007-11-21 09:38:00,2.02612,2.02612,2.02592,2.02592,13655155.0
2007-11-21 09:39:00,2.02577,2.02577,2.02551,2.02551,9514693.0
2007-11-21 09:40:00,2.02506,2.02572,2.02506,2.02572,13018408.0
2007-11-21 09:41:00,2.02574,2.02591,2.02557,2.02581,12351202.0
2007-11-21 09:42:00,2.02575,2.02575,2.02529,2.02529,5494215.0
2007-11-21 09:43:00,2.02516,2.02518,2.02499,2.02499,4706856.0
2007-11-21 09:44:00,2.02482,2.025,2.02463,2.025,5228405.0
2007-11-21 09:45:00,2.02515,2.02526,2.02491,2.02514,2980435.0
2007-11-21 09:46:00,2.02519,2.02526,2.02503,2.02503,9886843.0
2007-11-21 09:47:00,2.02467,2.02467,2.02435,2.02438,29461739.0
2007-11-21 09:48:00,2.02427,2.02433,2.02418,2.02422,17437823.0
2007-11-21 09:49:00,2.02432,2.02474,2.02432,2.02456,15081067.0
2007-11-21 09:50:00,2.02457,2.02476,2.02444,2.02476,12450313.0
2007-11-21 09:51:00,2.02469,2.02587,2.02468,2.02587,6725055.0
2007-11-21 09:52:00,2.02601,2.02674,2.02583,2.02674,9478403.0
2007-11-21 09:53:00,2.02684,2.02684,2.0263,2.0263,3969790.0
2007-11-21 09:54:00,2.02632,2.02632,2.02615,2.02615,1887708.0
2007-11-21 09:55:00,2.02607,2.02611,2.02591,2.02591,16498738.0
2007-11-21 09:56:00,2.02597,2.02614,2.02595,2.02595,3905062.0
2007-11-21 09:57:00,2.02573,2.02593,2.02573,2.02593,4832524.0
2007-11-21 09:58:00,2.02598,2.02613,2.02583,2.02583,8203357.0
2007-11-21 09:59:00,2.02569,2.02587,2.02559,2.02587,8312940.0
2007-11-21 10:00:00,2.02583,2.02583,2.02544,2.02544,4202078.0
2007-11-21 10:01:00,2.02538,2.02598,2.02538,2.02551,3548283.0
2007-11-21 10:02:00,2.02578,2.02633,2.02575,2.02575,6439709.0
2007-11-21 10:03:00,2.02578,2.02671,2.02578,2.02671,3347236.0
2007-11-21 10:04:00,2.02682,2.02723,2.02664,2.02723,3930248.0
2007-11-21 10:05:00,2.02721,2.02725,2.02697,2.02725,4407072.0
2007-11-21 10:06:00,2.02754,2.02792,2.02754,2.02792,2204131.0
2007-11-21 10:07:00,2.02805,2.02822,2.02778,2.02822,6125798.0
2007-11-21 10:08:00,2.02846,2.02893,2.02846,2.02893,6669147.0
2007-11-21 10:09:00,2.02906,2.02925,2.02883,2.02883,3273619.0
2007-11-21 10:10:00,2.02846,2.02889,2.02846,2.02878,13613899.0
2007-11-21 10:11:00,2.02867,2.02867,2.02702,2.0282,8888294.0
2007-11-21 10:12:00,2.02802,2.02886,2.02802,2.02886,11053552.0
2007-11-21 10:13:00,2.02867,2.02867,2.02818,2.02821,990457.0
2007-11-21 10:14:00,2.02813,2.02813,2.02749,2.02749,6650036.0
2007-11-21 10:15:00,2.02755,2.02755,2.02716,2.02716,6395169.0
2007-11-21 10:16:00,2.02708,2.02708,2.02675,2.02682,7972120.0
2007-11-21 10:17:00,2.02684,2.02728,2.02684,2.02728,6252548.0
2007-11-21 10:18:00,2.02727,2.02753,2.02679,2.02679,8972768.0
2007-11-21 10:19:00,2.02686,2.02737,2.02686,2.02737,5572834.0
2007-11-21 10:20:00,2.02743,2.0278,2.02743,2.0278,3710855.0
2007-11-21 10:21:00,2.02799,2.02852,2.02792,2.02852,7262916.0
2007-11-21 10:22:00,2.0283,2.0283,2.02803,2.02813,13734842.0
2007-11-21 10:23:00,2.02806,2.02818,2.02795,2.02818,5558136.0
2007-11-21 10:24:00,2.02829,2.02869,2.02828,2.02869,25306624.0
2007-11-21 10:25:00,2.0287,2.0287,2.02851,2.02866,3071374.0
2007-11-21 10:26:00,2.02878,2.02944,2.02868,2.02944,11585671.0
2007-11-21 10:27:00,2.02947,2.02958,2.02928,2.02958,11284697.0
2007-11-21 10:28:00,2.02956,2.02956,2.02913,2.02913,3135324.0
2007-11-21 10:29:00,2.02905,2.02905,2.02882,2.02882,7256954.0
2007-11-21 10:30:00,2.02873,2.02875,2.02855,2.02855,11974514.0
2007-11-21 10:31:00,2.02833,2.02839,2.02812,2.02812,6020261.0
2007-11-21 10:32:00,2.02815,2.02815,2.02782,2.02782,9148642.0
2007-11-21 10:33:00,2.02781,2.02781,2.02739,2.02739,6188218.0
2007-11-21 10:34:00,2.02743,2.02743,2.02705,2.02705,19153896.0
2007-11-21 10:35:00,2.02699,2.02699,2.02665,2.02665,4422108.0
2007-11-21 10:36:00,2.02659,2.02659,2.02624,2.02624,9197664.0
2007-11-21 10:37:00,2.02618,2.02618,2.02594,2.02594,5078704.0
2007-11-21 10:38:00,2.02586,2.02586,2.02559,2.02559,3622977.0
2007-11-21 10:39:00,2.02556,2.02556,2.02506,2.02525,4711056.0
2007-11-21 10:40:00,2.02519,2.02519,2.02501,2.02505,6102336.0
2007-11-21 10:41:00,2.02499,2.02499,2.02467,2.02468,7282938.0
2007-11-21 10:42:00,2.0247,2.02492,2.0247,2.02492,1628117.0
2007-11-21 10:43:00,2.02491,2.02496,2.02453,2.02475,1729802.0
2007-11-21 10:44:00,2.02459,2.02459,2.02412,2.02412,15958082.0
2007-11-21 10:45:00,2.02421,2.02478,2.02421,2.02478,4804931.0
2007-11-21 10:46:00,2.025,2.02544,2.02478,2.02544,5747178.0
2007-11-21 10:47:00,2.02561,2.02604,2.02561,2.02603,1483171.0
2007-11-21 10:48:00,2.02615,2.02639,2.0261,2.02629,5138742.0
2007-11-21 10:49:00,2.02644,2.02653,2.02557,2.02557,3971704.0
2007-11-21 10:50:00,2.02535,2.02535,2.02458,2.02477,2687244.0
2007-11-21 10:51:00,2.02499,2.02569,2.02499,2.02569,9901833.0
2007-11-21 10:52:00,2.02572,2.02617,2.02572,2.02617,17317809.0
2007-11-21 10:53:00,2.02604,2.02604,2.02506,2.02506,4323602.0
2007-11-21 10:54:00,2.02513,2.02513,2.0241,2.0241,17397618.0
2007-11-21 10:55:00,2.02395,2.02395,2.02283,2.02283,6971945.0
2007-11-21 10:56:00,2.02295,2.02354,2.02295,2.02354,9065636.0
2007-11-21 10:57:00,2.02353,2.02354,2.02333,2.02333,12130051.0
2007-11-21 10:58:00,2.02333,2.02393,2.02333,2.02393,1381882.0
2007-11-21 10:59:00,2.02398,2.02441,2.02398,2.02441,15980106.0
2007-11-21 11:00:00,2.02443,2.02475,2.02443,2.02475,15140041.0
2007-11-21 11:01:00,2.02473,2.02507,2.02473,2.02505,6489724.0
2007-11-21 11:02:00,2.02512,2.02537,2.02512,2.02526,3672928.0
2007-11-21 11:03:00,2.02548,2.02565,2.02545,2.02559,7259488.0
2007-11-21 11:04:00,2.02558,2.02562,2.02527,2.02541,14665047.0
2007-11-21 11:05:00,2.02546,2.02583,2.02541,2.02583,7659769.0
2007-11-21 11:06:00,2.02587,2.02621,2.02587,2.02621,6324423.0
2007-11-21 11:07:00,2.02614,2.0263,2.02578,2.0263,9117017.0
2007-11-21 11:08:00,2.02637,2.02637,2.02612,2.02613,2336438.0
2007-11-21 11:09:00,2.02603,2.02614,2.02583,2.0261,14711694.0
2007-11-21 11:10:00,2.02618,2.02654,2.02618,2.02651,4592361.0
2007-11-21 11:11:00,2.02652,2.02652,2.02629,2.02629,650084.0
2007-11-21 11:12:00,2.02626,2.02664,2.02626,2.02664,10611265.0
2007-11-21 11:13:00,2.02685,2.02707,2.02685,2.02707,17970134.0
2007-11-21 11:14:00,2.02706,2.02713,2.02674,2.02694,11291150.0
2007-11-21 11:15:00,2.02693,2.02698,2.0268,2.02685,3076910.0
2007-11-21 11:16:00,2.02688,2.02748,2.02688,2.02721,13831540.0
2007-11-21 11:17:00,2.02702,2.02706,2.02642,2.02642,16156497.0
2007-11-21 11:18:00,2.02655,2.02674,2.02633,2.02633,19494505.0
2007-11-21 11:19:00,2.02623,2.02623,2.02573,2.02606,16156264.0
2007-11-21 11:20:00,2.02614,2.02614,2.02572,2.02572,2959258.0
2007-11-21 11:21:00,2.0256,2.0256,2.02497,2.02497,5298803.0
2007-11-21 11:22:00,2.02488,2.02488,2.02472,2.02487,16737170.0
2007-11-21 11:23:00,2.02481,2.02482,2.02465,2.02465,2619108.0
2007-11-21 11:24:00,2.02448,2.02456,2.0243,2.02456,9591468.0
2007-11-21 11:25:00,2.02463,2.02507,2.02462,2.02507,8826819.0
2007-11-21 11:26:00,2.02495,2.02502,2.0244,2.0244,8407419.0
2007-11-21 11:27:00,2.02471,2.02471,2.0243,2.0243,5354941.0
2007-11-21 11:28:00,2.0242,2.0242,2.02395,2.02395,22500609.0
2007-11-21 11:29:00,2.0237,2.0237,2.02309,2.0235,1085372.0
2007-11-21 11:30:00,2.02354,2.02361,2.023,2.023,6237410.0
2007-11-21 11:31:00,2.02297,2.02297,2.02226,2.0223,12262347.0
2007-11-21 11:32:00,2.02216,2.02216,2.02128,2.02137,4221064.0
2007-11-21 11:33:00,2.02142,2.02175,2.0214,2.02175,5959155.0
2007-11-21 11:34:00,2.0218,2.02219,2.02176,2.02219,8627790.0
2007-11-21 11:35:00,2.02229,2.02264,2.02229,2.02258,5919963.0
2007-11-21 11:36:00,2.02237,2.02237,2.02178,2.02178,3586692.0
2007-11-21 11:37:00,2.02148,2.02157,2.02136,2.0215,3098478.0
2007-11-21 11:38:00,2.02163,2.02166,2.02152,2.02155,4067039.0
2007-11-21 11:39:00,2.0215,2.02174,2.02117,2.02174,9001323.0
2007-11-21 11:40:00,2.02182,2.02211,2.02182,2.0221,24569448.0
2007-11-21 11:41:00,2.02198,2.02214,2.02193,2.02193,1007793.0
2007-11-21 11:42:00,2.02163,2.0217,2.02069,2.02069,14463029.0
2007-11-21 11:43:00,2.02052,2.02052,2.0199,2.0199,14073125.0
2007-11-21 11:44:00,2.01966,2.0197,2.01953,2.01969,4540475.0
2007-11-21 11:45:00,2.01963,2.01978,2.01924,2.01978,6463854.0
2007-11-21 11:46:00,2.01991,2.01997,2.01966,2.01966,6925990.0
2007-11-21 11:47:00,2.01998,2.01998,2.01957,2.01957,5826682.0
2007-11-21 11:48:00,2.01916,2.01918,2.01861,2.01861,17715618.0
2007-11-21 11:49:00,2.01845,2.01845,2.01827,2.01827,935286.0
2007-11-21 11:50:00,2.01841,2.01864,2.01841,2.01864,9492276.0
2007-11-21 11:51:00,2.01867,2.0194,2.01867,2.0194,1724815.0
2007-11-21 11:52:00,2.01944,2.01975,2.01944,2.01975,2393544.0
2007-11-21 11:53:00,2.0198,2.02014,2.0198,2.02014,4246944.0
2007-11-21 11:54:00,2.02017,2.02065,2.02017,2.02063,9421839.0
2007-11-21 11:55:00,2.02049,2.02049,2.01953,2.01953,3917417.0
2007-11-21 11:56:00,2.0194,2.01952,2.01933,2.01952,14835669.0
2007-11-21 11:57:00,2.01965,2.02005,2.01965,2.02005,8476782.0
2007-11-21 11:58:00,2.02031,2.0205,2.02031,2.02039,37797935.0
2007-11-21 11:59:00,2.02054,2.02078,2.02046,2.0205,13924310.0
2007-11-21 12:00:00,2.02073,2.02097,2.02073,2.02078,5392731.0
2007-11-21 12:01:00,2.02075,2.02082,2.02061,2.02072,19727949.0
2007-11-21 12:02:00,2.02076,2.02076,2.02015,2.02015,2623775.0
2007-11-21 12:03:00,2.02004,2.02079,2.02004,2.02079,749482.0
2007-11-21 12:04:00,2.02075,2.02108,2.02052,2.02052,4928532.0
2007-11-21 12:05:00,2.02083,2.02113,2.02083,2.02113,4541525.0
2007-11-21 12:06:00,2.02097,2.0217,2.02069,2.0217,6700693.0
2007-11-21 12:07:00,2.02181,2.02282,2.02181,2.02282,1907105.0
2007-11-21 12:08:00,2.02285,2.0234,2.02285,2.02332,7217451.0
2007-11-21 12:09:00,2.02308,2.02308,2.02243,2.02243,2276925.0
2007-11-21 12:10:00,2.02244,2.02281,2.02244,2.02281,5342474.0
2007-11-21 12:11:00,2.02272,2.02272,2.02238,2.02246,5741720.0
2007-11-21 12:12:00,2.02265,2.02319,2.02265,2.02301,6593783.0
2007-11-21 12:13:00,2.02294,2.02303,2.02249,2.02303,10905442.0
2007-11-21 12:14:00,2.02299,2.02331,2.02269,2.02269,24627179.0
2007-11-21 12:15:00,2.02272,2.02287,2.02268,2.02271,5692821.0
2007-11-21 12:16:00,2.02266,2.02274,2.02249,2.02274,6283441.0
2007-11-21 12:17:00,2.02265,2.02265,2.0221,2.02218,8834611.0
2007-11-21 12:18:00,2.02225,2.02238,2.02208,2.02222,3031200.0
2007-11-21 12:19:00,2.02213,2.02219,2.02203,2.02211,53530285.0
2007-11-21 12:20:00,2.02227,2.02247,2.02227,2.02229,3753622.0
2007-11-21 12:21:00,2.02222,2.02222,2.02184,2.02185,937290.0
2007-11-21 12:22:00,2.02173,2.02213,2.02166,2.02213,28660519.0
2007-11-21 12:23:00,2.02231,2.02254,2.02231,2.02254,14845252.0
2007-11-21 12:24:00,2.02248,2.0228,2.02247,2.0228,18669878.0
2007-11-21 12:25:00,2.0228,2.02418,2.0228,2.02418,9544395.0
2007-11-21 12:26:00,2.02443,2.02512,2.02443,2.02512,10778609.0
2007-11-21 12:27:00,2.02499,2.02547,2.02499,2.02547,5710231.0
2007-11-21 12:28:00,2.02559,2.02674,2.02559,2.02674,26573268.0
2007-11-21 12:29:00,2.02667,2.02726,2.02667,2.02726,1404104.0
2007-11-21 12:30:00,2.02729,2.02751,2.02729,2.02729,1034881.0
2007-11-21 12:31:00,2.02764,2.02818,2.02764,2.02806,5768625.0
2007-11-21 12:32:00,2.02787,2.02787,2.02763,2.02766,27814667.0
2007-11-21 12:33:00,2.02749,2.02749,2.02671,2.02712,3863906.0
2007-11-21 12:34:00,2.02696,2.02696,2.02634,2.02665,5428415.0
2007-11-21 12:35:00,2.02686,2.02691,2.02684,2.02684,1589308.0
2007-11-21 12:36:00,2.02689,2.02695,2.02649,2.02649,4472792.0
2007-11-21 12:37:00,2.02619,2.02619,2.02539,2.02539,1726818.0
2007-11-21 12:38:00,2.02508,2.02508,2.02459,2.02489,12355735.0
2007-11-21 12:39:00,2.02489,2.02522,2.02469,2.02469,7171037.0
2007-11-21 12:40:00,2.02468,2.02472,2.02458,2.02465,3926101.0
2007-11-21 12:41:00,2.0246,2.02489,2.02406,2.02489,2533164.0
2007-11-21 12:42:00,2.02497,2.02627,2.02497,2.02627,6196433.0
2007-11-21 12:43:00,2.02635,2.02712,2.02635,2.02712,1475938.0
2007-11-21 12:44:00,2.0273,2.02781,2.0273,2.02733,3396894.0
2007-11-21 12:45:00,2.02736,2.02742,2.02722,2.02724,2031338.0
2007-11-21 12:46:00,2.02706,2.02722,2.0269,2.02713,5245085.0
2007-11-21 12:47:00,2.02722,2.02726,2.02706,2.0272,20645746.0
2007-11-21 12:48:00,2.02706,2.02706,2.0265,2.0265,7973852.0
2007-11-21 12:49:00,2.02643,2.02643,2.02586,2.02603,1901939.0
2007-11-21 12:50:00,2.026,2.026,2.02551,2.02551,5372240.0
2007-11-21 12:51:00,2.02533,2.02536,2.02487,2.02487,6265019.0
2007-11-21 12:52:00,2.02471,2.02472,2.02452,2.02452,5061885.0
2007-11-21 12:53:00,2.02433,2.0247,2.024,2.0247,4352116.0
2007-11-21 12:54:00,2.02483,2.02484,2.02416,2.02416,1477146.0
2007-11-21 12:55:00,2.02412,2.02412,2.02287,2.02292,7543186.0
2007-11-21 12:56:00,2.02299,2.02349,2.02299,2.02333,12978444.0
2007-11-21 12:57:00,2.02319,2.02319,2.02274,2.02283,3148101.0
2007-11-21 12:58:00,2.02284,2.02284,2.02225,2.02259,4059227.0
2007-11-21 12:59:00,2.02285,2.02328,2.02285,2.02328,3890086.0
2007-11-21 13:00:00,2.02349,2.02394,2.02349,2.02394,2430947.0
2007-11-21 13:01:00,2.02394,2.02397,2.02366,2.02366,5924817.0
2007-11-21 13:02:00,2.02366,2.02366,2.02327,2.02327,4750343.0
2007-11-21 13:03:00,2.023,2.0232,2.02283,2.0232,7228102.0
2007-11-21 13:04:00,2.02314,2.02314,2.02295,2.02295,3592744.0
2007-11-21 13:05:00,2.02286,2.02299,2.02262,2.02262,14745373.0
2007-11-21 13:06:00,2.0227,2.02316,2.02264,2.02316,4923753.0
2007-11-21 13:07:00,2.02337,2.02353,2.02337,2.02341,3457970.0
2007-11-21 13:08:00,2.02334,2.02351,2.02334,2.02347,23075442.0
2007-11-21 13:09:00,2.02344,2.0241,2.02344,2.0241,1746236.0
2007-11-21 13:10:00,2.02442,2.025,2.02442,2.025,12439213.0
2007-11-21 13:11:00,2.02518,2.0257,2.02518,2.0257,23491181.0
2007-11-21 13:12:00,2.02582,2.02603,2.02577,2.02577,6274794.0
2007-11-21 13:13:00,2.02566,2.0258,2.02548,2.0258,12374292.0
2007-11-21 13:14:00,2.02579,2.02613,2.02579,2.02613,11162600.0
2007-11-21 13:15:00,2.02597,2.02642,2.02597,2.02642,6737355.0
2007-11-21 13:16:00,2.02647,2.02685,2.02638,2.02685,8781779.0
2007-11-21 13:17:00,2.02686,2.02704,2.02668,2.02682,5865087.0
2007-11-21 13:18:00,2.02697,2.02726,2.02697,2.02726,8813984.0
2007-11-21 13:19:00,2.02739,2.02808,2.02739,2.02808,6609932.0
2007-11-21 13:20:00,2.0283,2.0286,2.0283,2.0286,10022411.0
2007-11-21 13:21:00,2.02862,2.02909,2.02862,2.02901,4059607.0
2007-11-21 13:22:00,2.0289,2.0289,2.02853,2.02865,5200427.0
2007-11-21 13:23:00,2.02876,2.02894,2.02876,2.02894,5462579.0
2007-11-21 13:24:00,2.0288,2.02885,2.02875,2.02875,13053086.0
2007-11-21 13:25:00,2.02864,2.02867,2.02839,2.02854,3348515.0
2007-11-21 13:26:00,2.02876,2.02877,2.02857,2.02863,3782481.0
2007-11-21 13:27:00,2.02878,2.02936,2.02878,2.02936,11929815.0
2007-11-21 13:28:00,2.02938,2.02969,2.02937,2.02964,6241088.0
2007-11-21 13:29:00,2.02981,2.03012,2.02981,2.03012,9364458.0
2007-11-21 13:30:00,2.03012,2.03037,2.03007,2.03036,3178210.0
2007-11-21 13:31:00,2.03048,2.03081,2.03048,2.03081,4755076.0
2007-11-21 13:32:00,2.03083,2.03147,2.03083,2.03138,13363422.0
2007-11-21 13:33:00,2.03142,2.03174,2.03142,2.03174,4140204.0
2007-11-21 13:34:00,2.0318,2.0318,2.03164,2.03165,2387738.0
2007-11-21 13:35:00,2.03151,2.03161,2.03145,2.03156,5201902.0
2007-11-21 13:36:00,2.03166,2.03186,2.03166,2.03186,11155082.0
2007-11-21 13:37:00,2.03196,2.03204,2.03195,2.032,4286367.0
2007-11-21 13:38:00,2.03218,2.03251,2.03218,2.03224,2674721.0
2007-11-21 13:39:00,2.03218,2.03218,2.03182,2.03182,5906421.0
2007-11-21 13:40:00,2.03165,2.03173,2.03117,2.03117,5788902.0
2007-11-21 13:41:00,2.03108,2.03108,2.03073,2.03073,2001003.0
2007-11-21 13:42:00,2.03075,2.03088,2.03063,2.03088,7811981.0
2007-11-21 13:43:00,2.03113,2.03144,2.03113,2.03139,2659271.0
2007-11-21 13:44:00,2.03137,2.03137,2.03094,2.03094,19105153.0
2007-11-21 13:45:00,2.03092,2.03092,2.03023,2.03027,6357165.0
2007-11-21 13:46:00,2.03032,2.0305,2.03032,2.0305,28656540.0
2007-11-21 13:47:00,2.03041,2.03107,2.03041,2.03107,3478255.0
2007-11-21 13:48:00,2.03132,2.03145,2.03119,2.03119,16331349.0
2007-11-21 13:49:00,2.03119,2.03133,2.03119,2.03133,7865729.0
2007-11-21 13:50:00,2.03141,2.03194,2.03141,2.03194,4304102.0
2007-11-21 13:51:00,2.03205,2.03205,2.03152,2.03152,6014260.0
2007-11-21 13:52:00,2.03127,2.03131,2.03074,2.03131,9325241.0
2007-11-21 13:53:00,2.03137,2.03139,2.03104,2.03104,3837444.0
2007-11-21 13:54:00,2.03103,2.03123,2.03103,2.03122,12953361.0
2007-11-21 13:55:00,2.03134,2.03188,2.03134,2.03185,3973692.0
2007-11-21 13:56:00,2.03184,2.03291,2.03184,2.03291,10222022.0
2007-11-21 13:57:00,2.03291,2.03302,2.03291,2.03296,5936140.0
2007-11-21 13:58:00,2.03298,2.03343,2.03184,2.0333,5723116.0
2007-11-21 13:59:00,2.0334,2.03381,2.03327,2.03381,4259542.0
2007-11-21 14:00:00,2.03388,2.03388,2.03296,2.03316,3925667.0
2007-11-21 14:01:00,2.03307,2.03307,2.03262,2.03262,7830274.0
2007-11-21 14:02:00,2.03272,2.03318,2.03271,2.03318,3336228.0
2007-11-21 14:03:00,2.03309,2.03321,2.03309,2.03309,6135924.0
2007-11-21 14:04:00,2.03289,2.03289,2.03254,2.03266,10776749.0
2007-11-21 14:05:00,2.03254,2.03254,2.03231,2.0324,3617090.0
2007-11-21 14:06:00,2.03237,2.03254,2.03212,2.03212,6116060.0
2007-11-21 14:07:00,2.032,2.03201,2.03153,2.03197,20494566.0
2007-11-21 14:08:00,2.0319,2.03193,2.03179,2.03183,13809747.0
2007-11-21 14:09:00,2.03165,2.03165,2.03123,2.03135,9410440.0
2007-11-21 14:10:00,2.03138,2.03141,2.03117,2.03125,3622663.0
2007-11-21 14:11:00,2.03125,2.03153,2.03124,2.03124,2889338.0
2007-11-21 14:12:00,2.03131,2.03144,2.03113,2.03113,3991500.0
2007-11-21 14:13:00,2.03083,2.03083,2.03019,2.03019,8923872.0
2007-11-21 14:14:00,2.03016,2.03016,2.02992,2.02992,6010353.0
2007-11-21 14:15:00,2.03003,2.03037,2.03003,2.03032,8129719.0
2007-11-21 14:16:00,2.03023,2.03023,2.02994,2.03015,2946336.0
2007-11-21 14:17:00,2.03003,2.03003,2.02958,2.02958,2260448.0
2007-11-21 14:18:00,2.02946,2.02957,2.02928,2.02957,6559686.0
2007-11-21 14:19:00,2.02978,2.02989,2.02969,2.02989,3076400.0
2007-11-21 14:20:00,2.02983,2.02992,2.02941,2.02956,6443577.0
2007-11-21 14:21:00,2.02964,2.02982,2.02953,2.02953,5977515.0
2007-11-21 14:22:00,2.02913,2.02952,2.02913,2.02922,17996741.0
2007-11-21 14:23:00,2.02919,2.02919,2.0287,2.02914,2227783.0
2007-11-21 14:24:00,2.02911,2.02911,2.02875,2.0289,12004967.0
2007-11-21 14:25:00,2.02889,2.02889,2.02867,2.02876,3367999.0
2007-11-21 14:26:00,2.02925,2.02959,2.02919,2.02919,11156790.0
2007-11-21 14:27:00,2.02911,2.02911,2.02863,2.02873,3612688.0
2007-11-21 14:28:00,2.02871,2.02871,2.0284,2.0287,21159198.0
2007-11-21 14:29:00,2.02879,2.02909,2.02879,2.02908,12502118.0
2007-11-21 14:30:00,2.0291,2.02928,2.02908,2.02928,5822626.0
2007-11-21 14:31:00,2.02926,2.02926,2.02896,2.02916,17132062.0
2007-11-21 14:32:00,2.02914,2.02916,2.02893,2.02897,10770776.0
2007-11-21 14:33:00,2.02897,2.02899,2.02881,2.02883,23718495.0
2007-11-21 14:34:00,2.02872,2.02876,2.02861,2.02861,8559666.0
2007-11-21 14:35:00,2.02856,2.02864,2.02845,2.02864,517770.0
2007-11-21 14:36:00,2.02865,2.02896,2.02849,2.02878,13189738.0
2007-11-21 14:37:00,2.02878,2.0289,2.02878,2.0288,5528353.0
2007-11-21 14:38:00,2.02878,2.02904,2.02866,2.02904,3526897.0
2007-11-21 14:39:00,2.02913,2.02931,2.02913,2.02931,8063528.0
2007-11-21 14:40:00,2.02921,2.02965,2.02921,2.02965,4543273.0
2007-11-21 14:41:00,2.02977,2.02977,2.02927,2.02927,10791395.0
2007-11-21 14:42:00,2.02924,2.02924,2.02862,2.02862,8027576.0
2007-11-21 14:43:00,2.0286,2.0286,2.02812,2.02812,17040788.0
2007-11-21 14:44:00,2.02807,2.02807,2.02791,2.02791,7547451.0
2007-11-21 14:45:00,2.02784,2.02784,2.02724,2.02732,3680654.0
2007-11-21 14:46:00,2.02724,2.02724,2.02698,2.02699,27186397.0
2007-11-21 14:47:00,2.0269,2.0269,2.02665,2.02665,10214206.0
2007-11-21 14:48:00,2.02659,2.02659,2.02632,2.02632,1876579.0
2007-11-21 14:49:00,2.02611,2.02689,2.02611,2.02689,8771309.0
2007-11-21 14:50:00,2.02695,2.02695,2.02672,2.02672,11537296.0
2007-11-21 14:51:00,2.02709,2.02746,2.02709,2.02746,2291736.0
2007-11-21 14:52:00,2.02744,2.02744,2.02721,2.0273,2871297.0
2007-11-21 14:53:00,2.02735,2.02792,2.02735,2.02792,2715985.0
2007-11-21 14:54:00,2.02781,2.02781,2.02755,2.02755,3359973.0
2007-11-21 14:55:00,2.02759,2.02809,2.02759,2.02809,8209528.0
2007-11-21 14:56:00,2.02815,2.02826,2.02808,2.02823,7650334.0
2007-11-21 14:57:00,2.02838,2.02846,2.02836,2.02844,5357344.0
2007-11-21 14:58:00,2.02828,2.02844,2.02803,2.02842,25912124.0
2007-11-21 14:59:00,2.0285,2.0286,2.02848,2.0285,4275238.0
2007-11-21 15:00:00,2.0285,2.02923,2.0285,2.02923,7004888.0
2007-11-21 15:01:00,2.02947,2.02987,2.02947,2.02971,6879393.0
2007-11-21 15:02:00,2.02961,2.02961,2.02926,2.02926,6906060.0
2007-11-21 15:03:00,2.02926,2.02946,2.02923,2.02946,13772913.0
2007-11-21 15:04:00,2.0297,2.03067,2.0297,2.03067,4131083.0
2007-11-21 15:05:00,2.0306,2.03062,2.03011,2.03055,6926796.0
2007-11-21 15:06:00,2.03057,2.03057,2.02983,2.02983,14495204.0
2007-11-21 15:07:00,2.02974,2.02974,2.02949,2.02951,5729521.0
2007-11-21 15:08:00,2.02968,2.03,2.02963,2.02963,2323446.0
2007-11-21 15:09:00,2.03017,2.03114,2.03017,2.03114,7325706.0
2007-11-21 15:10:00,2.03134,2.03134,2.03122,2.03124,2459310.0
2007-11-21 15:11:00,2.03132,2.03202,2.03122,2.03202,19165775.0
2007-11-21 15:12:00,2.03203,2.03237,2.03198,2.03237,5474478.0
2007-11-21 15:13:00,2.03242,2.03275,2.03242,2.03275,3658419.0
2007-11-21 15:14:00,2.03283,2.03322,2.03282,2.03322,6238752.0
2007-11-21 15:15:00,2.03351,2.03351,2.0331,2.0331,4746512.0
2007-11-21 15:16:00,2.0331,2.0331,2.03294,2.03295,6630573.0
2007-11-21 15:17:00,2.03296,2.03296,2.03289,2.03293,4787042.0
2007-11-21 15:18:00,2.03302,2.03326,2.033,2.033,4569762.0
2007-11-21 15:19:00,2.03274,2.03281,2.03263,2.03263,1779771.0
2007-11-21 15:20:00,2.03256,2.03256,2.03218,2.03248,6658634.0
2007-11-21 15:21:00,2.03257,2.03287,2.03256,2.03287,1676629.0
2007-11-21 15:22:00,2.03291,2.03305,2.03269,2.03305,3129497.0
2007-11-21 15:23:00,2.03334,2.03409,2.03334,2.03409,11192781.0
2007-11-21 15:24:00,2.03415,2.0342,2.03398,2.0342,20438028.0
2007-11-21 15:25:00,2.03435,2.03435,2.03392,2.03392,7290079.0
2007-11-21 15:26:00,2.03395,2.03397,2.03377,2.03397,7301648.0
2007-11-21 15:27:00,2.03394,2.0342,2.03394,2.03411,12247587.0
2007-11-21 15:28:00,2.03401,2.03401,2.03379,2.03391,5062568.0
2007-11-21 15:29:00,2.03376,2.03376,2.0332,2.0332,11336564.0
2007-11-21 15:30:00,2.03319,2.0341,2.03319,2.0341,6610641.0
2007-11-21 15:31:00,2.03417,2.03441,2.03407,2.03441,573580.0
2007-11-21 15:32:00,2.03447,2.03482,2.03447,2.03482,3576005.0
2007-11-21 15:33:00,2.03472,2.03519,2.03472,2.03519,7556247.0
2007-11-21 15:34:00,2.03524,2.03555,2.03504,2.03504,3780066.0
2007-11-21 15:35:00,2.03506,2.03521,2.03502,2.03503,8212560.0
2007-11-21 15:36:00,2.03521,2.03552,2.03521,2.0355,5786009.0
2007-11-21 15:37:00,2.03545,2.03545,2.03529,2.03529,7379525.0
2007-11-21 15:38:00,2.03525,2.03525,2.03479,2.03502,28857274.0
2007-11-21 15:39:00,2.03502,2.03518,2.03492,2.03518,13774565.0
2007-11-21 15:40:00,2.03529,2.03529,2.03505,2.03505,6971824.0
2007-11-21 15:41:00,2.0351,2.03541,2.0351,2.03541,4313282.0
2007-11-21 15:42:00,2.03537,2.0356,2.03515,2.0356,16516674.0
2007-11-21 15:43:00,2.03567,2.03592,2.03564,2.03592,8080538.0
2007-11-21 15:44:00,2.03593,2.0364,2.03593,2.0364,17281013.0
2007-11-21 15:45:00,2.03625,2.03625,2.03595,2.03595,3516338.0
2007-11-21 15:46:00,2.03601,2.03615,2.03598,2.03612,8558692.0
2007-11-21 15:47:00,2.03592,2.03592,2.03542,2.03542,2546179.0
2007-11-21 15:48:00,2.03528,2.03546,2.03516,2.03543,7366223.0
2007-11-21 15:49:00,2.0354,2.03566,2.03522,2.03566,6872315.0
2007-11-21 15:50:00,2.03569,2.0357,2.03503,2.03503,4170027.0
2007-11-21 15:51:00,2.03492,2.03492,2.03473,2.03479,5219682.0
2007-11-21 15:52:00,2.03497,2.03497,2.03423,2.03423,25767285.0
2007-11-21 15:53:00,2.03403,2.03419,2.03386,2.03419,3676147.0
2007-11-21 15:54:00,2.03415,2.03415,2.03355,2.03355,5231627.0
2007-11-21 15:55:00,2.0335,2.03357,2.03316,2.03336,3729243.0
2007-11-21 15:56:00,2.03354,2.03437,2.03317,2.03437,13833713.0
2007-11-21 15:57:00,2.03465,2.0348,2.03448,2.03448,6546493.0
2007-11-21 15:58:00,2.03445,2.03447,2.03408,2.03408,20560936.0
2007-11-21 15:59:00,2.03391,2.034,2.03337,2.03341,33821659.0
2007-11-21 16:00:00,2.0333,2.0333,2.03297,2.03297,5617727.0
2007-11-21 16:01:00,2.03288,2.0329,2.03252,2.03252,2567302.0
2007-11-21 16:02:00,2.03245,2.03255,2.03245,2.03255,1825696.0
2007-11-21 16:03:00,2.03262,2.03283,2.03262,2.03269,13984750.0
2007-11-21 16:04:00,2.0326,2.03269,2.03209,2.03209,5255124.0
2007-11-21 16:05:00,2.03203,2.03203,2.03174,2.03181,9275197.0
2007-11-21 16:06:00,2.03182,2.03182,2.03157,2.03157,12359815.0
2007-11-21 16:07:00,2.03143,2.03155,2.03136,2.03136,649600.0
2007-11-21 16:08:00,2.03126,2.03127,2.03105,2.03127,14470761.0
2007-11-21 16:09:00,2.03151,2.03207,2.03151,2.03207,4270887.0
2007-11-21 16:10:00,2.03228,2.03228,2.03206,2.03206,1022613.0
2007-11-21 16:11:00,2.03198,2.03198,2.03161,2.03161,21021043.0
2007-11-21 16:12:00,2.03164,2.03191,2.03155,2.03191,7865935.0
2007-11-21 16:13:00,2.03199,2.03221,2.03184,2.03184,1487162.0
2007-11-21 16:14:00,2.03192,2.032,2.03172,2.03172,6776047.0
2007-11-21 16:15:00,2.0317,2.03175,2.03155,2.03167,18677610.0
2007-11-21 16:16:00,2.03168,2.03194,2.03168,2.03186,2412445.0
2007-11-21 16:17:00,2.03195,2.03216,2.03184,2.03216,5716192.0
2007-11-21 16:18:00,2.03199,2.03221,2.03199,2.03217,23986719.0
2007-11-21 16:19:00,2.0321,2.03233,2.03192,2.03233,2102236.0
2007-11-21 16:20:00,2.03229,2.03232,2.03216,2.03216,5764746.0
2007-11-21 16:21:00,2.032,2.032,2.03174,2.03178,23608513.0
2007-11-21 16:22:00,2.03184,2.03184,2.03158,2.03159,6197164.0
2007-11-21 16:23:00,2.03154,2.03154,2.03131,2.03131,2295316.0
2007-11-21 16:24:00,2.03121,2.03126,2.03103,2.03108,14946151.0
2007-11-21 16:25:00,2.03109,2.0314,2.03104,2.0314,4114791.0
2007-11-21 16:26:00,2.03147,2.03147,2.03133,2.03136,7409409.0
2007-11-21 16:27:00,2.03129,2.03129,2.03104,2.03117,2744447.0
2007-11-21 16:28:00,2.03117,2.0312,2.03084,2.03084,3181836.0
2007-11-21 16:29:00,2.03083,2.03107,2.03083,2.03107,6677138.0
2007-11-21 16:30:00,2.03119,2.03126,2.03111,2.03124,5568738.0
2007-11-21 16:31:00,2.03117,2.03127,2.03113,2.03126,2525210.0
2007-11-21 16:32:00,2.03144,2.03164,2.03144,2.03159,7002842.0
2007-11-21 16:33:00,2.03149,2.03149,2.03125,2.0313,7575593.0
2007-11-21 16:34:00,2.03127,2.0313,2.03105,2.03105,1534653.0
2007-11-21 16:35:00,2.03097,2.03105,2.03075,2.03077,7958859.0
2007-11-21 16:36:00,2.03077,2.03086,2.03075,2.03082,11599945.0
2007-11-21 16:37:00,2.03057,2.03067,2.03049,2.03067,3825049.0
2007-11-21 16:38:00,2.03067,2.03099,2.03059,2.03099,4873513.0
2007-11-21 16:39:00,2.031,2.03134,2.031,2.03125,12036835.0
2007-11-21 16:40:00,2.03123,2.03123,2.03098,2.03119,27347859.0
2007-11-21 16:41:00,2.03144,2.0315,2.03123,2.03147,4637022.0
2007-11-21 16:42:00,2.03153,2.0316,2.03144,2.0315,10848428.0
2007-11-21 16:43:00,2.03158,2.03158,2.03128,2.03139,5701598.0
2007-11-21 16:44:00,2.03098,2.03107,2.03027,2.03027,7676105.0
2007-11-21 16:45:00,2.03024,2.0303,2.03006,2.03025,4453003.0
2007-11-21 16:46:00,2.03035,2.03061,2.03035,2.03061,18682921.0
2007-11-21 16:47:00,2.0308,2.03088,2.03067,2.03067,8688827.0
2007-11-21 16:48:00,2.03059,2.03062,2.03037,2.03062,2916330.0
2007-11-21 16:49:00,2.03063,2.03063,2.03026,2.03026,13895893.0
2007-11-21 16:50:00,2.03038,2.03049,2.03034,2.03049,1792404.0
2007-11-21 16:51:00,2.03044,2.03076,2.02915,2.03076,2703793.0
2007-11-21 16:52:00,2.03065,2.03065,2.03033,2.03033,5571486.0
2007-11-21 16:53:00,2.03012,2.03012,2.02892,2.02892,3008415.0
2007-11-21 16:54:00,2.0288,2.02928,2.0288,2.02926,33035963.0
2007-11-21 16:55:00,2.02929,2.02929,2.02908,2.02924,7066506.0
2007-11-21 16:56:00,2.02918,2.02942,2.02878,2.02878,9370646.0
2007-11-21 16:57:00,2.02869,2.02869,2.02855,2.02863,12400448.0
2007-11-21 16:58:00,2.02892,2.02914,2.02892,2.02908,10101115.0
2007-11-21 16:59:00,2.02923,2.02965,2.02923,2.02965,258480.0
2007-11-21 17:00:00,2.02985,2.0302,2.02985,2.02999,4496153.0
2007-11-21 17:01:00,2.03007,2.03031,2.03007,2.03029,9681435.0
2007-11-21 17:02:00,2.03021,2.03073,2.03017,2.03073,1850477.0
2007-11-21 17:03:00,2.03057,2.03096,2.03057,2.03096,9437835.0
2007-11-21 17:04:00,2.03091,2.03116,2.0309,2.03095,6932727.0
2007-11-21 17:05:00,2.03062,2.03062,2.03046,2.03046,7666620.0
2007-11-21 17:06:00,2.03041,2.03062,2.03035,2.03062,5151247.0
2007-11-21 17:07:00,2.0306,2.03085,2.0306,2.03082,12586851.0
2007-11-21 17:08:00,2.03069,2.03069,2.03027,2.0305,6693693.0
2007-11-21 17:09:00,2.03068,2.03094,2.0306,2.03088,4465243.0
2007-11-21 17:10:00,2.031,2.03124,2.031,2.0311,6802573.0
2007-11-21 17:11:00,2.03128,2.03154,2.03128,2.03154,3512884.0
2007-11-21 17:12:00,2.03167,2.03208,2.03167,2.03208,5197703.0
2007-11-21 17:13:00,2.03192,2.03206,2.03108,2.03108,9819457.0
2007-11-21 17:14:00,2.03103,2.03115,2.03093,2.03115,10434274.0
2007-11-21 17:15:00,2.03139,2.03167,2.03139,2.03153,9940972.0
2007-11-21 17:16:00,2.03168,2.03168,2.03122,2.03122,8203825.0
2007-11-21 17:17:00,2.03105,2.03105,2.03041,2.03075,11292565.0
2007-11-21 17:18:00,2.03074,2.03074,2.02987,2.03011,1862898.0
2007-11-21 17:19:00,2.03022,2.03042,2.03013,2.03027,1236735.0
2007-11-21 17:20:00,2.03037,2.03078,2.03034,2.03078,7983735.0
2007-11-21 17:21:00,2.031,2.03125,2.031,2.03125,10257292.0
2007-11-21 17:22:00,2.03122,2.03138,2.03115,2.03138,15958394.0
2007-11-21 17:23:00,2.03136,2.03136,2.03117,2.03123,5451312.0
2007-11-21 17:24:00,2.03108,2.03108,2.0306,2.03069,2061072.0
2007-11-21 17:25:00,2.03067,2.03069,2.03052,2.03062,4247288.0
2007-11-21 17:26:00,2.03063,2.0307,2.03045,2.0307,19153109.0
2007-11-21 17:27:00,2.03092,2.03111,2.03086,2.03111,6507842.0
2007-11-21 17:28:00,2.03098,2.03098,2.0304,2.0304,2710984.0
2007-11-21 17:29:00,2.03034,2.03034,2.03023,2.03026,2410109.0
2007-11-21 17:30:00,2.03032,2.03056,2.03032,2.03056,5892755.0
2007-11-21 17:31:00,2.03079,2.03104,2.03079,2.03104,2390672.0
2007-11-21 17:32:00,2.0311,2.03117,2.03102,2.03106,8975186.0
2007-11-21 17:33:00,2.03099,2.03099,2.03071,2.03082,6097478.0
2007-11-21 17:34:00,2.03086,2.03107,2.03074,2.03107,4035044.0
2007-11-21 17:35:00,2.03117,2.03133,2.03107,2.03133,16628641.0
2007-11-21 17:36:00,2.03167,2.03187,2.03145,2.03153,7316099.0
2007-11-21 17:37:00,2.03159,2.03196,2.03159,2.03196,1029978.0
2007-11-21 17:38:00,2.03197,2.03207,2.03194,2.032,14721212.0
2007-11-21 17:39:00,2.032,2.032,2.03189,2.03189,2882279.0
2007-11-21 17:40:00,2.03206,2.03208,2.03194,2.03206,1966148.0
2007-11-21 17:41:00,2.0321,2.03231,2.0321,2.0322,2836140.0
2007-11-21 17:42:00,2.03217,2.03217,2.03183,2.03183,7360695.0
2007-11-21 17:43:00,2.03173,2.03176,2.03156,2.03176,1380039.0
2007-11-21 17:44:00,2.03163,2.03163,2.03106,2.03158,9887472.0
2007-11-21 17:45:00,2.03165,2.03175,2.03159,2.03167,9603204.0
2007-11-21 17:46:00,2.03157,2.0316,2.03131,2.03131,3634830.0
2007-11-21 17:47:00,2.0312,2.0312,2.03036,2.03036,4280923.0
2007-11-21 17:48:00,2.02995,2.03076,2.02995,2.03076,6402493.0
2007-11-21 17:49:00,2.03079,2.03108,2.03079,2.03102,2266604.0
2007-11-21 17:50:00,2.03081,2.03153,2.03081,2.03153,13348292.0
2007-11-21 17:51:00,2.03178,2.03207,2.03178,2.03207,1835425.0
2007-11-21 17:52:00,2.03198,2.03248,2.03198,2.03239,1478740.0
2007-11-21 17:53:00,2.03234,2.03234,2.03189,2.03192,3920229.0
2007-11-21 17:54:00,2.03188,2.0319,2.03159,2.0319,6204918.0
2007-11-21 17:55:00,2.03188,2.03239,2.03188,2.03239,3950709.0
2007-11-21 17:56:00,2.03247,2.03279,2.03109,2.03279,8236004.0
2007-11-21 17:57:00,2.03286,2.03309,2.03286,2.033,22634156.0
2007-11-21 17:58:00,2.03309,2.03342,2.03307,2.03342,25979560.0
2007-11-21 17:59:00,2.03359,2.03443,2.03359,2.03443,5057936.0
2007-11-21 18:00:00,2.03455,2.03472,2.03446,2.03446,5737757.0
2007-11-21 18:01:00,2.03443,2.03472,2.03435,2.03466,3097840.0
2007-11-21 18:02:00,2.03476,2.03494,2.03472,2.03472,17301491.0
2007-11-21 18:03:00,2.03473,2.03545,2.03464,2.03545,2261249.0
2007-11-21 18:04:00,2.03564,2.03634,2.03564,2.03634,18981783.0
2007-11-21 18:05:00,2.03643,2.03778,2.03643,2.03778,8866689.0
2007-11-21 18:06:00,2.03789,2.0388,2.03789,2.0388,10078784.0
2007-11-21 18:07:00,2.03903,2.03903,2.03776,2.03776,3269883.0
2007-11-21 18:08:00,2.03747,2.03747,2.03691,2.03691,14794452.0
2007-11-21 18:09:00,2.0368,2.0368,2.03633,2.03638,3497427.0
2007-11-21 18:10:00,2.03626,2.0363,2.03605,2.0363,1760612.0
2007-11-21 18:11:00,2.03634,2.03674,2.03634,2.03651,7318757.0
2007-11-21 18:12:00,2.03634,2.03682,2.03613,2.03682,4421494.0
2007-11-21 18:13:00,2.0369,2.0369,2.03615,2.03615,16143342.0
2007-11-21 18:14:00,2.036,2.036,2.0353,2.0353,2312602.0
2007-11-21 18:15:00,2.03497,2.03498,2.03458,2.03458,4780117.0
2007-11-21 18:16:00,2.03457,2.03471,2.03435,2.03471,14538564.0
2007-11-21 18:17:00,2.03471,2.03503,2.03471,2.03493,7445301.0
2007-11-21 18:18:00,2.03501,2.0351,2.03493,2.03493,8806152.0
2007-11-21 18:19:00,2.03488,2.03503,2.03472,2.03499,19950280.0
2007-11-21 18:20:00,2.03524,2.03534,2.03519,2.03524,11543594.0
2007-11-21 18:21:00,2.03546,2.03574,2.03538,2.03572,7216873.0
2007-11-21 18:22:00,2.03566,2.03591,2.03545,2.03545,14715003.0
2007-11-21 18:23:00,2.0356,2.03564,2.03532,2.03532,30030680.0
2007-11-21 18:24:00,2.03524,2.03529,2.03514,2.03528,2645619.0
2007-11-21 18:25:00,2.03535,2.03535,2.03526,2.03532,5067401.0
2007-11-21 18:26:00,2.03525,2.03525,2.03511,2.03513,18765996.0
2007-11-21 18:27:00,2.03503,2.03511,2.03459,2.03459,4465949.0
2007-11-21 18:28:00,2.03444,2.03451,2.03421,2.03421,6617627.0
2007-11-21 18:29:00,2.03401,2.03417,2.03391,2.03417,5961085.0
2007-11-21 18:30:00,2.03415,2.03415,2.03388,2.03403,10666256.0
2007-11-21 18:31:00,2.03399,2.03402,2.03377,2.03377,10084517.0
2007-11-21 18:32:00,2.03372,2.03373,2.03329,2.03329,6605937.0
2007-11-21 18:33:00,2.03304,2.03304,2.03249,2.03249,3645886.0
2007-11-21 18:34:00,2.03252,2.03308,2.03244,2.03308,12549278.0
2007-11-21 18:35:00,2.03312,2.03317,2.03269,2.03269,4696242.0
2007-11-21 18:36:00,2.03266,2.03266,2.03212,2.03212,10647580.0
2007-11-21 18:37:00,2.0323,2.03267,2.0323,2.03267,2017713.0
2007-11-21 18:38:00,2.03291,2.03307,2.03291,2.03298,7271795.0
2007-11-21 18:39:00,2.03283,2.03286,2.03275,2.03285,8572734.0
2007-11-21 18:40:00,2.03298,2.03347,2.03298,2.03347,6423267.0
2007-11-21 18:41:00,2.03366,2.03381,2.03365,2.03381,2096174.0
2007-11-21 18:42:00,2.03386,2.03428,2.03386,2.03428,17692159.0
2007-11-21 18:43:00,2.03415,2.03415,2.03349,2.03349,8224110.0
2007-11-21 18:44:00,2.03367,2.03395,2.03361,2.03395,14769056.0
2007-11-21 18:45:00,2.03401,2.03456,2.03401,2.03444,10394854.0
2007-11-21 18:46:00,2.03462,2.03527,2.03462,2.03527,8846686.0
2007-11-21 18:47:00,2.03518,2.0356,2.03492,2.0356,4300068.0
2007-11-21 18:48:00,2.03558,2.03577,2.03558,2.03568,2810076.0
2007-11-21 18:49:00,2.03575,2.03609,2.03575,2.03609,10619328.0
2007-11-21 18:50:00,2.03606,2.03659,2.03606,2.03659,5208984.0
2007-11-21 18:51:00,2.03653,2.03698,2.03653,2.03698,22945681.0
2007-11-21 18:52:00,2.03693,2.03718,2.03686,2.03686,11497920.0
2007-11-21 18:53:00,2.0368,2.0368,2.03629,2.03646,7826916.0
2007-11-21 18:54:00,2.03645,2.03651,2.03627,2.03636,7127595.0
2007-11-21 18:55:00,2.03627,2.03627,2.03583,2.03587,7668365.0
2007-11-21 18:56:00,2.03592,2.03615,2.03587,2.03607,6665660.0
2007-11-21 18:57:00,2.03615,2.03631,2.03613,2.03631,6212309.0
2007-11-21 18:58:00,2.03633,2.03639,2.03624,2.03639,10935826.0
2007-11-21 18:59:00,2.03656,2.03667,2.0364,2.0364,2438660.0
2007-11-21 19:00:00,2.03632,2.03632,2.03595,2.03601,4663796.0
2007-11-21 19:01:00,2.036,2.036,2.03568,2.03582,1051652.0
2007-11-21 19:02:00,2.03578,2.03607,2.03578,2.03607,3664016.0
2007-11-21 19:03:00,2.03603,2.03603,2.03577,2.03582,7885878.0
2007-11-21 19:04:00,2.03565,2.03565,2.03526,2.03526,12057229.0
2007-11-21 19:05:00,2.03546,2.03546,2.03394,2.03526,3025690.0
2007-11-21 19:06:00,2.03515,2.03536,2.03514,2.03528,4003144.0
2007-11-21 19:07:00,2.03532,2.0354,2.0352,2.03536,7149760.0
2007-11-21 19:08:00,2.03524,2.03555,2.03524,2.03555,9330643.0
2007-11-21 19:09:00,2.03558,2.03595,2.03553,2.03595,2696930.0
2007-11-21 19:10:00,2.03613,2.03629,2.03613,2.03613,2809080.0
2007-11-21 19:11:00,2.03622,2.03636,2.03614,2.03636,1125799.0
2007-11-21 19:12:00,2.03637,2.03652,2.03635,2.03646,28165304.0
2007-11-21 19:13:00,2.03659,2.03673,2.03642,2.03663,4888869.0
2007-11-21 19:14:00,2.03644,2.03644,2.03594,2.03612,2327247.0
2007-11-21 19:15:00,2.03606,2.03606,2.03564,2.03604,10170543.0
2007-11-21 19:16:00,2.036,2.03621,2.03592,2.03621,4322434.0
2007-11-21 19:17:00,2.03614,2.03627,2.03614,2.03621,4312966.0
2007-11-21 19:18:00,2.03608,2.03608,2.03582,2.03582,6448882.0
2007-11-21 19:19:00,2.03584,2.03604,2.03584,2.03604,8754115.0
2007-11-21 19:20:00,2.03615,2.03646,2.03603,2.03646,5586626.0
2007-11-21 19:21:00,2.03652,2.03656,2.03638,2.03646,15551226.0
2007-11-21 19:22:00,2.03645,2.03661,2.03645,2.03661,11800715.0
2007-11-21 19:23:00,2.03664,2.03681,2.03664,2.03681,5328932.0
2007-11-21 19:24:00,2.03679,2.03693,2.03636,2.03636,3885491.0
2007-11-21 19:25:00,2.03683,2.03683,2.03667,2.03678,3677797.0
2007-11-21 19:26:00,2.0368,2.03685,2.03668,2.0368,13135055.0
2007-11-21 19:27:00,2.03672,2.03708,2.03672,2.03708,8508262.0
2007-11-21 19:28:00,2.03716,2.03725,2.03714,2.03725,9177895.0
2007-11-21 19:29:00,2.03727,2.03727,2.03689,2.03689,43345750.0
2007-11-21 19:30:00,2.03692,2.03692,2.03678,2.03686,4824177.0
2007-11-21 19:31:00,2.03693,2.03713,2.03693,2.03706,1094634.0
2007-11-21 19:32:00,2.03709,2.03778,2.03709,2.03778,11097420.0
2007-11-21 19:33:00,2.03802,2.03871,2.03802,2.03871,2881264.0
2007-11-21 19:34:00,2.03904,2.03964,2.03904,2.03964,4643584.0
2007-11-21 19:35:00,2.03965,2.03991,2.03965,2.03991,9369510.0
2007-11-21 19:36:00,2.04006,2.04006,2.03983,2.03983,8999799.0
2007-11-21 19:37:00,2.0397,2.0397,2.03955,2.03957,3048693.0
2007-11-21 19:38:00,2.0394,2.0394,2.03915,2.03929,5331223.0
2007-11-21 19:39:00,2.03919,2.03919,2.03865,2.03865,7341382.0
2007-11-21 19:40:00,2.03874,2.03919,2.03874,2.03918,5135222.0
2007-11-21 19:41:00,2.03927,2.03953,2.03919,2.03953,3451083.0
2007-11-21 19:42:00,2.03956,2.03956,2.03927,2.03927,11697711.0
2007-11-21 19:43:00,2.03924,2.03924,2.03899,2.03911,3275044.0
2007-11-21 19:44:00,2.0391,2.0391,2.03884,2.03884,8805833.0
2007-11-21 19:45:00,2.03879,2.0389,2.0385,2.0389,2622996.0
2007-11-21 19:46:00,2.03889,2.03907,2.03889,2.03902,11593666.0
2007-11-21 19:47:00,2.03899,2.03922,2.03893,2.03922,4831749.0
2007-11-21 19:48:00,2.03932,2.03975,2.03908,2.03975,9946423.0
2007-11-21 19:49:00,2.03965,2.03965,2.03946,2.03946,7634211.0
2007-11-21 19:50:00,2.03934,2.03941,2.03899,2.03899,71850127.0
2007-11-21 19:51:00,2.03886,2.03893,2.03874,2.03893,3675018.0
2007-11-21 19:52:00,2.03761,2.03918,2.03761,2.03918,3632261.0
2007-11-21 19:53:00,2.03921,2.03929,2.03909,2.0392,463891.0
2007-11-21 19:54:00,2.03908,2.03908,2.03885,2.03892,2955427.0
2007-11-21 19:55:00,2.03877,2.03907,2.03876,2.03896,11269790.0
2007-11-21 19:56:00,2.03884,2.03884,2.03865,2.03869,2933404.0
2007-11-21 19:57:00,2.03871,2.03871,2.03801,2.03801,4098099.0
2007-11-21 19:58:00,2.03819,2.03819,2.03804,2.03807,13911715.0
2007-11-21 19:59:00,2.03784,2.03784,2.03719,2.03777,10983536.0
2007-11-21 20:00:00,2.03782,2.03787,2.03769,2.03783,17834076.0
2007-11-21 20:01:00,2.03767,2.03767,2.03738,2.03738,12065354.0
2007-11-21 20:02:00,2.03738,2.03738,2.03715,2.03716,1214833.0
2007-11-21 20:03:00,2.03707,2.03735,2.03696,2.03734,8527253.0
2007-11-21 20:04:00,2.03733,2.03733,2.03718,2.03718,7040137.0
2007-11-21 20:05:00,2.03727,2.03744,2.03725,2.03736,6909830.0
2007-11-21 20:06:00,2.03737,2.03758,2.03724,2.03758,22800705.0
2007-11-21 20:07:00,2.03753,2.03761,2.03741,2.03753,4347047.0
2007-11-21 20:08:00,2.03749,2.03753,2.03733,2.03733,1958417.0
2007-11-21 20:09:00,2.03745,2.03789,2.03745,2.03789,8111265.0
2007-11-21 20:10:00,2.03786,2.03806,2.03782,2.03784,2281335.0
2007-11-21 20:11:00,2.03794,2.03829,2.0379,2.03829,10071678.0
2007-11-21 20:12:00,2.03828,2.03841,2.03828,2.03834,21007798.0
2007-11-21 20:13:00,2.0383,2.03844,2.03823,2.03835,3973651.0
2007-11-21 20:14:00,2.03825,2.03844,2.03823,2.03844,34070528.0
2007-11-21 20:15:00,2.03842,2.03842,2.03816,2.03819,4012594.0
2007-11-21 20:16:00,2.03816,2.03816,2.03802,2.03802,4384666.0
2007-11-21 20:17:00,2.03811,2.0386,2.03811,2.0386,3547677.0
2007-11-21 20:18:00,2.03862,2.03869,2.03854,2.03854,3347409.0
2007-11-21 20:19:00,2.03854,2.03854,2.03834,2.03834,6269685.0
2007-11-21 20:20:00,2.03826,2.03827,2.03819,2.03827,8743896.0
2007-11-21 20:21:00,2.0382,2.0382,2.03797,2.03797,4330862.0
2007-11-21 20:22:00,2.03797,2.03823,2.0379,2.03823,3092760.0
2007-11-21 20:23:00,2.03818,2.03818,2.03781,2.03787,13268939.0
2007-11-21 20:24:00,2.03788,2.03813,2.03788,2.03813,19514962.0
2007-11-21 20:25:00,2.03823,2.0386,2.03823,2.03847,7188075.0
2007-11-21 20:26:00,2.03855,2.03868,2.03855,2.03866,4031416.0
2007-11-21 20:27:00,2.03867,2.03867,2.03839,2.03839,6797415.0
2007-11-21 20:28:00,2.03827,2.03827,2.03793,2.03811,14557263.0
2007-11-21 20:29:00,2.03808,2.03823,2.03805,2.03805,7752923.0
2007-11-21 20:30:00,2.03797,2.03828,2.03797,2.0382,2691066.0
2007-11-21 20:31:00,2.03823,2.03827,2.03769,2.03769,3175657.0
2007-11-21 20:32:00,2.03747,2.03747,2.03683,2.03684,2972596.0
2007-11-21 20:33:00,2.03665,2.03665,2.03605,2.03605,3268438.0
2007-11-21 20:34:00,2.03594,2.0366,2.03594,2.0366,894664.0
2007-11-21 20:35:00,2.0366,2.0366,2.0365,2.0365,5722345.0
2007-11-21 20:36:00,2.03645,2.03659,2.03636,2.03659,2604807.0
2007-11-21 20:37:00,2.03669,2.03669,2.03646,2.03649,3858440.0
2007-11-21 20:38:00,2.03645,2.03645,2.03578,2.03578,5982570.0
2007-11-21 20:39:00,2.03565,2.03578,2.03563,2.03574,2079337.0
2007-11-21 20:40:00,2.0358,2.03599,2.03576,2.03599,3358212.0
2007-11-21 20:41:00,2.03603,2.03635,2.03603,2.03635,3127768.0
2007-11-21 20:42:00,2.03646,2.03652,2.03638,2.03642,7114358.0
2007-11-21 20:43:00,2.03638,2.03646,2.03617,2.03646,1658750.0
2007-11-21 20:44:00,2.0364,2.03668,2.0364,2.03668,3771524.0
2007-11-21 20:45:00,2.03693,2.03753,2.03693,2.03734,1572326.0
2007-11-21 20:46:00,2.03739,2.0374,2.03718,2.03718,6016968.0
2007-11-21 20:47:00,2.03734,2.03771,2.03734,2.03767,5664869.0
2007-11-21 20:48:00,2.03793,2.0383,2.03793,2.0383,24272905.0
2007-11-21 20:49:00,2.03836,2.03836,2.03818,2.03834,25221956.0
2007-11-21 20:50:00,2.03827,2.03827,2.03806,2.03806,10553973.0
2007-11-21 20:51:00,2.03822,2.03836,2.03788,2.03788,3047889.0
2007-11-21 20:52:00,2.03819,2.03819,2.03782,2.03785,9494551.0
2007-11-21 20:53:00,2.03782,2.03815,2.03782,2.03804,7897835.0
2007-11-21 20:54:00,2.03799,2.03799,2.03749,2.03775,5905888.0
2007-11-21 20:55:00,2.03768,2.03768,2.03739,2.03751,774865.0
2007-11-21 20:56:00,2.0374,2.0374,2.03708,2.03708,25551090.0
2007-11-21 20:57:00,2.03703,2.03711,2.03671,2.03671,7065108.0
2007-11-21 20:58:00,2.03658,2.03658,2.03621,2.03621,8891030.0
2007-11-21 20:59:00,2.03608,2.03608,2.03584,2.03584,1199262.0
2007-11-21 21:00:00,2.03569,2.03569,2.03448,2.03448,1791595.0
2007-11-21 21:01:00,2.03438,2.03454,2.03424,2.03454,4909807.0
2007-11-21 21:02:00,2.03466,2.03466,2.03408,2.03457,12348040.0
2007-11-21 21:03:00,2.03454,2.03454,2.03444,2.03447,7519317.0
2007-11-21 21:04:00,2.03444,2.03446,2.03422,2.03444,8928993.0
2007-11-21 21:05:00,2.03443,2.03452,2.03432,2.03444,7464235.0
2007-11-21 21:06:00,2.03441,2.03449,2.03426,2.03449,4083404.0
2007-11-21 21:07:00,2.03449,2.03464,2.03449,2.03458,6038590.0
2007-11-21 21:08:00,2.03456,2.03456,2.03424,2.03424,17894134.0
2007-11-21 21:09:00,2.03418,2.03418,2.03405,2.03405,11735311.0
2007-11-21 21:10:00,2.03411,2.03437,2.03411,2.03437,1181501.0
2007-11-21 21:11:00,2.03438,2.03438,2.03418,2.03418,5684506.0
2007-11-21 21:12:00,2.03401,2.03401,2.03378,2.03378,4733016.0
2007-11-21 21:13:00,2.03378,2.03378,2.03336,2.03356,2530541.0
2007-11-21 21:14:00,2.03348,2.03385,2.03348,2.03385,4471602.0
2007-11-21 21:15:00,2.03391,2.03402,2.03391,2.03398,19922218.0
2007-11-21 21:16:00,2.034,2.03425,2.03391,2.03425,25988168.0
2007-11-21 21:17:00,2.03434,2.03441,2.03415,2.03423,11484030.0
2007-11-21 21:18:00,2.03427,2.03437,2.03406,2.03422,6881324.0
2007-11-21 21:19:00,2.03408,2.03416,2.03394,2.03394,38921201.0
2007-11-21 21:20:00,2.0341,2.03447,2.0341,2.03447,9448691.0
2007-11-21 21:21:00,2.0344,2.0344,2.03425,2.03436,8848134.0
2007-11-21 21:22:00,2.0346,2.03485,2.0346,2.03471,3640139.0
2007-11-21 21:23:00,2.03464,2.03468,2.03447,2.03468,13595760.0
2007-11-21 21:24:00,2.03473,2.03502,2.03438,2.03457,6711257.0
2007-11-21 21:25:00,2.0346,2.03496,2.0346,2.03496,3275961.0
2007-11-21 21:26:00,2.03501,2.0354,2.03494,2.0354,7258478.0
2007-11-21 21:27:00,2.0355,2.0355,2.03538,2.03538,20850823.0
2007-11-21 21:28:00,2.03536,2.0355,2.03533,2.03536,7993973.0
2007-11-21 21:29:00,2.03539,2.0357,2.03539,2.03567,4576670.0
2007-11-21 21:30:00,2.03574,2.03586,2.03571,2.03572,2213523.0
2007-11-21 21:31:00,2.03565,2.03574,2.03539,2.03574,1537337.0
2007-11-21 21:32:00,2.03581,2.03586,2.03574,2.03586,6439897.0
2007-11-21 21:33:00,2.0358,2.03586,2.03545,2.03586,7161350.0
2007-11-21 21:34:00,2.03615,2.03649,2.03615,2.03649,12513515.0
2007-11-21 21:35:00,2.03656,2.03685,2.03656,2.03685,10275467.0
2007-11-21 21:36:00,2.03694,2.037,2.03677,2.03678,7273721.0
2007-11-21 21:37:00,2.0368,2.03698,2.03668,2.03698,4199095.0
2007-11-21 21:38:00,2.03701,2.03706,2.03697,2.03698,2771591.0
2007-11-21 21:39:00,2.03695,2.03738,2.03695,2.03738,6391532.0
2007-11-21 21:40:00,2.03749,2.03807,2.03744,2.03807,4545416.0
2007-11-21 21:41:00,2.038,2.038,2.03776,2.03776,9254393.0
2007-11-21 21:42:00,2.03759,2.03759,2.03727,2.03727,6149961.0
2007-11-21 21:43:00,2.03706,2.03727,2.03703,2.03727,5317589.0
2007-11-21 21:44:00,2.03734,2.03734,2.03705,2.03708,3012829.0
2007-11-21 21:45:00,2.03713,2.03742,2.03695,2.03742,6095892.0
2007-11-21 21:46:00,2.0376,2.03807,2.0376,2.03807,2759019.0
2007-11-21 21:47:00,2.03814,2.03814,2.03792,2.03792,13098374.0
2007-11-21 21:48:00,2.03794,2.03813,2.03794,2.03813,7354503.0
2007-11-21 21:49:00,2.03816,2.03824,2.03805,2.03805,6087006.0
2007-11-21 21:50:00,2.03804,2.03848,2.03799,2.03848,10004204.0
2007-11-21 21:51:00,2.03851,2.03854,2.03818,2.03818,9222571.0
2007-11-21 21:52:00,2.03811,2.03811,2.03757,2.03757,10799301.0
2007-11-21 21:53:00,2.03727,2.03727,2.03659,2.03661,1459491.0
2007-11-21 21:54:00,2.03651,2.03651,2.03628,2.03638,3089781.0
2007-11-21 21:55:00,2.03639,2.03675,2.03639,2.03675,8354215.0
2007-11-21 21:56:00,2.03675,2.03701,2.03675,2.03696,2146513.0
2007-11-21 21:57:00,2.03698,2.03698,2.03667,2.03688,7378925.0
2007-11-21 21:58:00,2.03691,2.03719,2.03666,2.03719,4293490.0
2007-11-21 21:59:00,2.03739,2.03806,2.03731,2.03806,5579198.0
2007-11-21 22:00:00,2.03814,2.03822,2.03809,2.03809,4049521.0
2007-11-21 22:01:00,2.03787,2.03787,2.03764,2.03777,19627476.0
2007-11-21 22:02:00,2.03777,2.03786,2.0377,2.03786,4006673.0
2007-11-21 22:03:00,2.03794,2.03808,2.03794,2.038,2023901.0
2007-11-21 22:04:00,2.03808,2.0384,2.03808,2.0384,6681913.0
2007-11-21 22:05:00,2.03824,2.03863,2.03824,2.03863,11849262.0
2007-11-21 22:06:00,2.03875,2.03886,2.03868,2.0387,4038481.0
2007-11-21 22:07:00,2.03866,2.03866,2.03832,2.03832,9938321.0
2007-11-21 22:08:00,2.03815,2.03815,2.03785,2.03806,5920410.0
2007-11-21 22:09:00,2.03804,2.03804,2.03786,2.03796,7996574.0
2007-11-21 22:10:00,2.03808,2.03827,2.03786,2.03786,3392457.0
2007-11-21 22:11:00,2.03822,2.03831,2.03818,2.0382,8778681.0
2007-11-21 22:12:00,2.03823,2.0384,2.03823,2.03836,6549840.0
2007-11-21 22:13:00,2.03836,2.03876,2.03836,2.03876,3818227.0
2007-11-21 22:14:00,2.03883,2.03914,2.03883,2.03914,12184050.0
2007-11-21 22:15:00,2.03921,2.03927,2.03909,2.03909,3200380.0
2007-11-21 22:16:00,2.03917,2.03952,2.03893,2.03952,9479639.0
2007-11-21 22:17:00,2.03975,2.04032,2.03975,2.04032,5516581.0
2007-11-21 22:18:00,2.04045,2.04053,2.04008,2.04034,8701166.0
2007-11-21 22:19:00,2.04037,2.04041,2.0403,2.04037,5543266.0
2007-11-21 22:20:00,2.04037,2.0406,2.04033,2.0406,5335435.0
2007-11-21 22:21:00,2.04064,2.04076,2.04061,2.04061,5846136.0
2007-11-21 22:22:00,2.04055,2.04055,2.04013,2.04013,7613447.0
2007-11-21 22:23:00,2.03994,2.04,2.03962,2.04,26067563.0
2007-11-21 22:24:00,2.03999,2.04,2.0399,2.0399,6080536.0
2007-11-21 22:25:00,2.03979,2.03979,2.03925,2.03957,12552976.0
2007-11-21 22:26:00,2.03973,2.03993,2.03973,2.03989,3506765.0
2007-11-21 22:27:00,2.03995,2.04008,2.03973,2.03985,3425695.0
2007-11-21 22:28:00,2.03974,2.03974,2.03956,2.0396,4961868.0
2007-11-21 22:29:00,2.03959,2.03976,2.03959,2.03976,25291626.0
2007-11-21 22:30:00,2.03981,2.03986,2.03978,2.03985,25782228.0
2007-11-21 22:31:00,2.03978,2.03991,2.03971,2.03974,10488084.0
2007-11-21 22:32:00,2.03969,2.04004,2.03969,2.04004,7873807.0
2007-11-21 22:33:00,2.04009,2.04028,2.04009,2.04024,9200671.0
2007-11-21 22:34:00,2.0401,2.04054,2.0401,2.04054,2589440.0
2007-11-21 22:35:00,2.04057,2.04067,2.04049,2.04049,3111784.0
2007-11-21 22:36:00,2.04037,2.04046,2.04037,2.04046,2558786.0
2007-11-21 22:37:00,2.04032,2.04032,2.0398,2.0398,3414029.0
2007-11-21 22:38:00,2.0396,2.0396,2.03941,2.03953,1742544.0
2007-11-21 22:39:00,2.03951,2.03951,2.03924,2.03924,3561609.0
2007-11-21 22:40:00,2.03928,2.03961,2.03928,2.03961,11611156.0
2007-11-21 22:41:00,2.03964,2.03986,2.03964,2.03974,19650843.0
2007-11-21 22:42:00,2.03961,2.03976,2.03954,2.03955,3693639.0
2007-11-21 22:43:00,2.03964,2.03968,2.03939,2.03939,1920253.0
2007-11-21 22:44:00,2.03937,2.03937,2.03909,2.03931,2466395.0
2007-11-21 22:45:00,2.03933,2.03959,2.03931,2.03959,4666441.0
2007-11-21 22:46:00,2.03965,2.03968,2.03952,2.03961,5999312.0
2007-11-21 22:47:00,2.03955,2.03982,2.03955,2.03979,13568024.0
2007-11-21 22:48:00,2.04009,2.04049,2.04009,2.04039,3040834.0
2007-11-21 22:49:00,2.0404,2.0404,2.04022,2.0404,2543965.0
2007-11-21 22:50:00,2.04043,2.04043,2.04023,2.04023,6119327.0
2007-11-21 22:51:00,2.04025,2.04034,2.04025,2.04027,8402755.0
2007-11-21 22:52:00,2.04019,2.04035,2.0401,2.0401,5341425.0
2007-11-21 22:53:00,2.04027,2.04052,2.04027,2.04047,4238229.0
2007-11-21 22:54:00,2.04041,2.04041,2.04024,2.0403,18281683.0
2007-11-21 22:55:00,2.04028,2.04028,2.03992,2.03992,27346411.0
2007-11-21 22:56:00,2.03994,2.04009,2.03989,2.03989,23206100.0
2007-11-21 22:57:00,2.03988,2.04034,2.03988,2.04034,6723268.0
2007-11-21 22:58:00,2.04045,2.0407,2.04045,2.04052,2429333.0
2007-11-21 22:59:00,2.04033,2.04041,2.04024,2.04028,3655496.0
2007-11-21 23:00:00,2.04029,2.04038,2.04028,2.04028,5701267.0
2007-11-21 23:01:00,2.04031,2.04031,2.03999,2.04012,7270762.0
2007-11-21 23:02:00,2.04011,2.04011,2.0399,2.03991,3817145.0
2007-11-21 23:03:00,2.03977,2.04002,2.03974,2.04002,10302005.0
2007-11-21 23:04:00,2.04009,2.04041,2.04009,2.04033,3080503.0
2007-11-21 23:05:00,2.04022,2.04022,2.03931,2.03931,4760460.0
2007-11-21 23:06:00,2.03934,2.03976,2.03925,2.03976,2351090.0
2007-11-21 23:07:00,2.03972,2.0402,2.03972,2.0402,5655501.0
2007-11-21 23:08:00,2.04028,2.04042,2.04028,2.04042,3302057.0
2007-11-21 23:09:00,2.04039,2.04039,2.04028,2.04037,6296246.0
2007-11-21 23:10:00,2.04021,2.04021,2.04001,2.04001,1594548.0
2007-11-21 23:11:00,2.03983,2.03983,2.03954,2.03954,2620162.0
2007-11-21 23:12:00,2.0395,2.03951,2.03934,2.03951,15970715.0
2007-11-21 23:13:00,2.03934,2.03958,2.03931,2.03958,6486949.0
2007-11-21 23:14:00,2.03959,2.03959,2.03902,2.03902,24081588.0
2007-11-21 23:15:00,2.0389,2.0391,2.0389,2.0391,1794720.0
2007-11-21 23:16:00,2.03905,2.03922,2.03904,2.03922,6436675.0
2007-11-21 23:17:00,2.03952,2.0398,2.03952,2.03978,7578017.0
2007-11-21 23:18:00,2.0397,2.0397,2.03951,2.03953,4107789.0
2007-11-21 23:19:00,2.03946,2.03946,2.03916,2.03916,5067680.0
2007-11-21 23:20:00,2.03927,2.03944,2.03914,2.03914,3781339.0
2007-11-21 23:21:00,2.03925,2.03939,2.03923,2.03925,2779336.0
2007-11-21 23:22:00,2.03922,2.03922,2.03899,2.039,9985430.0
2007-11-21 23:23:00,2.03877,2.03877,2.03794,2.03794,10197278.0
2007-11-21 23:24:00,2.03795,2.03808,2.03761,2.03761,4524424.0
2007-11-21 23:25:00,2.03774,2.03782,2.03765,2.03776,7201938.0
2007-11-21 23:26:00,2.03774,2.03794,2.03774,2.03788,8290600.0
2007-11-21 23:27:00,2.03788,2.03789,2.0376,2.0376,10501042.0
2007-11-21 23:28:00,2.03748,2.03748,2.03716,2.03716,16295231.0
2007-11-21 23:29:00,2.03717,2.03726,2.037,2.03703,6777899.0
2007-11-21 23:30:00,2.03706,2.0371,2.03693,2.03704,2450628.0
2007-11-21 23:31:00,2.03723,2.03731,2.03717,2.03731,13128526.0
2007-11-21 23:32:00,2.03731,2.03768,2.03731,2.03768,5000375.0
2007-11-21 23:33:00,2.03775,2.03779,2.03756,2.0377,12458602.0
2007-11-21 23:34:00,2.0377,2.03779,2.0375,2.0377,4487551.0
2007-11-21 23:35:00,2.03775,2.03775,2.03699,2.03743,5393984.0
2007-11-21 23:36:00,2.03738,2.03748,2.03727,2.03727,4112549.0
2007-11-21 23:37:00,2.03722,2.03722,2.03702,2.03711,4695827.0
2007-11-21 23:38:00,2.03702,2.03735,2.03702,2.03731,3589820.0
2007-11-21 23:39:00,2.03703,2.03713,2.03696,2.03703,5846435.0
2007-11-21 23:40:00,2.03706,2.03719,2.03701,2.03703,6155492.0
2007-11-21 23:41:00,2.03703,2.03707,2.03682,2.03682,7078613.0
2007-11-21 23:42:00,2.03685,2.03707,2.03685,2.03693,2126831.0
2007-11-21 23:43:00,2.03702,2.03707,2.03688,2.03707,7540807.0
2007-11-21 23:44:00,2.03707,2.03721,2.03685,2.03685,8742984.0
2007-11-21 23:45:00,2.03677,2.03685,2.03674,2.03674,14047701.0
2007-11-21 23:46:00,2.03678,2.03692,2.03678,2.03692,4713031.0
2007-11-21 23:47:00,2.03694,2.03721,2.03694,2.03709,10855819.0
2007-11-21 23:48:00,2.03705,2.0371,2.0369,2.0371,8631840.0
2007-11-21 23:49:00,2.03706,2.03706,2.03669,2.03695,5923526.0
2007-11-21 23:50:00,2.03706,2.03731,2.03699,2.03699,2819105.0
2007-11-21 23:51:00,2.03707,2.03741,2.03707,2.03736,12913819.0
2007-11-21 23:52:00,2.03754,2.03766,2.03736,2.03763,7109644.0
2007-11-21 23:53:00,2.03771,2.03771,2.0373,2.0373,5030787.0
2007-11-21 23:54:00,2.03725,2.03732,2.03703,2.03732,2546455.0
2007-11-21 23:55:00,2.03753,2.03779,2.03753,2.03767,5689239.0
2007-11-21 23:56:00,2.03752,2.03752,2.03708,2.03731,9784820.0
2007-11-21 23:57:00,2.0372,2.03734,2.03712,2.03734,9366204.0
2007-11-21 23:58:00,2.03705,2.03746,2.03705,2.03734,10097068.0
2007-11-21 23:59:00,2.03731,2.03731,2.03656,2.03656,8550611.0
2007-11-22 00:00:00,2.03651,2.03691,2.0364,2.03691,4310648.0
2007-11-22 00:01:00,2.03684,2.03706,2.03684,2.0369,5499150.0
2007-11-22 00:02:00,2.03688,2.03688,2.03637,2.03659,2416854.0
2007-11-22 00:03:00,2.03661,2.03661,2.03604,2.03628,4520927.0
2007-11-22 00:04:00,2.03637,2.03637,2.03611,2.03611,2296285.0
2007-11-22 00:05:00,2.03589,2.03589,2.03559,2.03573,8216133.0
2007-11-22 00:06:00,2.0359,2.03605,2.03577,2.03577,13589115.0
2007-11-22 00:07:00,2.03589,2.03589,2.03553,2.03553,5422754.0
2007-11-22 00:08:00,2.03551,2.03574,2.03537,2.0355,14672552.0
2007-11-22 00:09:00,2.03553,2.03568,2.03544,2.03547,18595613.0
2007-11-22 00:10:00,2.03532,2.03535,2.03498,2.03498,3016460.0
2007-11-22 00:11:00,2.03541,2.03544,2.03528,2.03544,4735527.0
2007-11-22 00:12:00,2.03536,2.03536,2.03485,2.03485,3608130.0
2007-11-22 00:13:00,2.03485,2.03503,2.03471,2.03503,14247208.0
2007-11-22 00:14:00,2.03503,2.0351,2.03491,2.0351,7045548.0
2007-11-22 00:15:00,2.03513,2.03561,2.03513,2.03517,7072916.0
2007-11-22 00:16:00,2.03526,2.03607,2.03526,2.03607,6059314.0
2007-11-22 00:17:00,2.03595,2.03595,2.03545,2.03545,10200372.0
2007-11-22 00:18:00,2.03524,2.03524,2.03496,2.03496,3970724.0
2007-11-22 00:19:00,2.03471,2.03471,2.03459,2.03467,9536359.0
2007-11-22 00:20:00,2.03487,2.03605,2.03487,2.03605,20684930.0
2007-11-22 00:21:00,2.03608,2.03608,2.03537,2.03537,719057.0
2007-11-22 00:22:00,2.03533,2.03533,2.03481,2.03481,4931162.0
2007-11-22 00:23:00,2.03486,2.03493,2.03486,2.03493,2313473.0
2007-11-22 00:24:00,2.03508,2.03573,2.03399,2.03524,5298859.0
2007-11-22 00:25:00,2.03523,2.0357,2.03523,2.0357,6087642.0
2007-11-22 00:26:00,2.03578,2.03596,2.03571,2.03596,4665668.0
2007-11-22 00:27:00,2.03591,2.03591,2.03548,2.03573,3194495.0
2007-11-22 00:28:00,2.03587,2.03592,2.03583,2.03586,10712851.0
2007-11-22 00:29:00,2.0358,2.0359,2.03568,2.0359,2301677.0
2007-11-22 00:30:00,2.03608,2.03609,2.03539,2.03539,6855948.0
2007-11-22 00:31:00,2.03516,2.03516,2.03473,2.03486,10110645.0
2007-11-22 00:32:00,2.03493,2.03511,2.0348,2.03511,8963163.0
2007-11-22 00:33:00,2.03518,2.03522,2.03516,2.03522,10058482.0
2007-11-22 00:34:00,2.03526,2.03526,2.03504,2.03504,3604829.0
2007-11-22 00:35:00,2.03507,2.03547,2.03507,2.03547,16028090.0
2007-11-22 00:36:00,2.03555,2.03569,2.0355,2.03569,17551512.0
2007-11-22 00:37:00,2.03569,2.03569,2.03557,2.03562,8619174.0
2007-11-22 00:38:00,2.03561,2.03564,2.03502,2.03502,4358259.0
2007-11-22 00:39:00,2.03535,2.03535,2.03511,2.03519,3669198.0
2007-11-22 00:40:00,2.03539,2.03558,2.03539,2.03552,4887692.0
2007-11-22 00:41:00,2.03545,2.03563,2.03543,2.03563,5908564.0
2007-11-22 00:42:00,2.03562,2.03562,2.03508,2.03508,3633220.0
2007-11-22 00:43:00,2.03497,2.03497,2.03434,2.03492,9178685.0
2007-11-22 00:44:00,2.03501,2.03531,2.03501,2.0352,11018888.0
2007-11-22 00:45:00,2.03506,2.03529,2.03506,2.03529,14099359.0
2007-11-22 00:46:00,2.0353,2.0353,2.0351,2.03516,8492014.0
2007-11-22 00:47:00,2.03514,2.03514,2.03499,2.03508,5990287.0
2007-11-22 00:48:00,2.03509,2.0353,2.03508,2.0353,4017872.0
2007-11-22 00:49:00,2.03548,2.0355,2.03528,2.03528,4324033.0
2007-11-22 00:50:00,2.03511,2.03511,2.03492,2.03499,8312248.0
2007-11-22 00:51:00,2.03528,2.03537,2.03499,2.03519,10468270.0
2007-11-22 00:52:00,2.03488,2.03513,2.03466,2.03513,19538100.0
2007-11-22 00:53:00,2.03517,2.03528,2.03498,2.03502,20900464.0
2007-11-22 00:54:00,2.03502,2.03502,2.03456,2.03465,2914387.0
2007-11-22 00:55:00,2.03456,2.03472,2.03451,2.03456,10093031.0
2007-11-22 00:56:00,2.03441,2.0346,2.03438,2.0346,7588273.0
2007-11-22 00:57:00,2.03472,2.03513,2.03472,2.03513,2544086.0
2007-11-22 00:58:00,2.035,2.03516,2.03467,2.03467,11935191.0
2007-11-22 00:59:00,2.03467,2.03482,2.03466,2.03466,6090783.0
2007-11-22 01:00:00,2.03476,2.03485,2.03464,2.03464,7962250.0
2007-11-22 01:01:00,2.03473,2.03477,2.03472,2.03477,4971174.0
2007-11-22 01:02:00,2.03487,2.03503,2.03484,2.03502,17090728.0
2007-11-22 01:03:00,2.03505,2.03554,2.03505,2.03554,11863614.0
2007-11-22 01:04:00,2.03548,2.03599,2.03548,2.0359,4114639.0
2007-11-22 01:05:00,2.036,2.036,2.03571,2.03591,3117579.0
2007-11-22 01:06:00,2.03599,2.03625,2.03594,2.03594,8656502.0
2007-11-22 01:07:00,2.03585,2.0359,2.03561,2.0357,16977973.0
2007-11-22 01:08:00,2.03579,2.03592,2.03561,2.03592,8468523.0
2007-11-22 01:09:00,2.0359,2.03637,2.0359,2.03637,11104705.0
2007-11-22 01:10:00,2.03637,2.03658,2.03637,2.03658,1499703.0
2007-11-22 01:11:00,2.03661,2.03681,2.03661,2.03681,5117995.0
2007-11-22 01:12:00,2.03688,2.03716,2.03688,2.03716,1587578.0
2007-11-22 01:13:00,2.03727,2.03758,2.03723,2.03758,5075213.0
2007-11-22 01:14:00,2.03754,2.03799,2.03754,2.03795,4660315.0
2007-11-22 01:15:00,2.03787,2.03787,2.03774,2.03775,1564282.0
2007-11-22 01:16:00,2.03767,2.03771,2.0373,2.03764,2572190.0
2007-11-22 01:17:00,2.03768,2.0378,2.03768,2.03779,2123857.0
2007-11-22 01:18:00,2.03763,2.0377,2.03752,2.03758,5273447.0
2007-11-22 01:19:00,2.03749,2.0375,2.03725,2.03734,1298304.0
2007-11-22 01:20:00,2.0374,2.0378,2.0374,2.0378,28179653.0
2007-11-22 01:21:00,2.03776,2.03776,2.03758,2.03768,2998517.0
2007-11-22 01:22:00,2.03769,2.0377,2.03752,2.03763,4193979.0
2007-11-22 01:23:00,2.0377,2.0377,2.03746,2.03746,6494687.0
2007-11-22 01:24:00,2.03743,2.03752,2.03743,2.03752,4959520.0
2007-11-22 01:25:00,2.0375,2.03751,2.0374,2.03751,3081669.0
2007-11-22 01:26:00,2.03743,2.03773,2.03743,2.03753,3235343.0
2007-11-22 01:27:00,2.03753,2.03753,2.03738,2.03752,12231783.0
2007-11-22 01:28:00,2.03749,2.03749,2.03738,2.03741,2781065.0
2007-11-22 01:29:00,2.03737,2.03737,2.037,2.0373,8542411.0
2007-11-22 01:30:00,2.03733,2.03736,2.03724,2.03726,4401474.0
2007-11-22 01:32:00,2.03728,2.03729,2.03717,2.03721,4069960.0
2007-11-22 01:33:00,2.03718,2.03718,2.03696,2.03712,2835631.0
2007-11-22 01:34:00,2.03709,2.03739,2.03705,2.03739,21961048.0
2007-11-22 01:35:00,2.03747,2.03772,2.03747,2.03767,574058.0
2007-11-22 01:36:00,2.03769,2.03799,2.03742,2.03799,8065872.0
2007-11-22 01:37:00,2.038,2.038,2.03728,2.03728,4530633.0
2007-11-22 01:38:00,2.0372,2.0373,2.03704,2.03723,16839726.0
2007-11-22 01:39:00,2.03721,2.03729,2.03681,2.03682,13337766.0
2007-11-22 01:40:00,2.03695,2.03695,2.03656,2.03656,1849830.0
2007-11-22 01:41:00,2.03661,2.03661,2.03613,2.03628,7490734.0
2007-11-22 01:42:00,2.03618,2.03625,2.03615,2.03615,3213637.0
2007-11-22 01:43:00,2.03616,2.03616,2.03603,2.03603,7280014.0
2007-11-22 01:44:00,2.03602,2.03622,2.03596,2.03614,3406701.0
2007-11-22 01:45:00,2.03627,2.03636,2.03604,2.03604,4826812.0
2007-11-22 01:46:00,2.036,2.0363,2.03595,2.0363,2400583.0
2007-11-22 01:47:00,2.03629,2.03633,2.03621,2.03621,5893399.0
2007-11-22 01:48:00,2.03623,2.03634,2.03609,2.03619,7164761.0
2007-11-22 01:49:00,2.03621,2.03625,2.03617,2.03617,9563497.0
2007-11-22 01:50:00,2.03622,2.03627,2.03613,2.03613,22038003.0
2007-11-22 01:51:00,2.03604,2.03604,2.03589,2.0359,15330536.0
2007-11-22 01:52:00,2.03586,2.03588,2.03574,2.03584,10260320.0
2007-11-22 01:53:00,2.0359,2.03632,2.0359,2.03632,2930110.0
2007-11-22 01:54:00,2.03645,2.03647,2.03627,2.03647,1453565.0
2007-11-22 01:55:00,2.03643,2.03649,2.03622,2.0363,12146747.0
2007-11-22 01:56:00,2.03642,2.03657,2.03637,2.0365,6825857.0
2007-11-22 01:57:00,2.0365,2.03657,2.03637,2.03657,26758511.0
2007-11-22 01:58:00,2.03664,2.03705,2.03664,2.03705,3546358.0
2007-11-22 01:59:00,2.03701,2.03701,2.03609,2.03609,3925098.0
2007-11-22 02:00:00,2.03622,2.03639,2.03619,2.03619,3760754.0
2007-11-22 02:01:00,2.03616,2.03624,2.03603,2.03624,3630586.0
2007-11-22 02:02:00,2.03618,2.03618,2.03578,2.03601,27201902.0
2007-11-22 02:03:00,2.03598,2.03605,2.03584,2.0359,6423128.0
2007-11-22 02:04:00,2.03582,2.03595,2.03579,2.03579,12157690.0
2007-11-22 02:05:00,2.03573,2.03573,2.03553,2.03565,1342785.0
2007-11-22 02:06:00,2.03567,2.03584,2.03553,2.03564,2832392.0
2007-11-22 02:07:00,2.03573,2.036,2.03573,2.03596,9905695.0
2007-11-22 02:08:00,2.03587,2.03587,2.03565,2.03565,14972687.0
2007-11-22 02:09:00,2.03572,2.03578,2.03567,2.03572,20812168.0
2007-11-22 02:10:00,2.03574,2.03583,2.03574,2.03581,8938679.0
2007-11-22 02:11:00,2.03575,2.03583,2.03563,2.03581,6603467.0
2007-11-22 02:12:00,2.03564,2.03564,2.0352,2.0352,4291171.0
2007-11-22 02:13:00,2.03503,2.03503,2.03469,2.03475,2340207.0
2007-11-22 02:14:00,2.03475,2.03505,2.03475,2.03505,5347082.0
2007-11-22 02:15:00,2.03505,2.03529,2.03505,2.03521,3643530.0
2007-11-22 02:16:00,2.03513,2.03513,2.03482,2.03482,6977203.0
2007-11-22 02:17:00,2.03471,2.03471,2.03438,2.03464,3045525.0
2007-11-22 02:18:00,2.03479,2.03492,2.03473,2.03492,7688326.0
2007-11-22 02:19:00,2.03482,2.03482,2.03465,2.03465,1715347.0
2007-11-22 02:20:00,2.03444,2.03456,2.03417,2.03456,12966184.0
2007-11-22 02:21:00,2.0346,2.03488,2.03456,2.03472,15996698.0
2007-11-22 02:22:00,2.03483,2.03514,2.0348,2.0348,4994635.0
2007-11-22 02:23:00,2.03463,2.03463,2.03441,2.03456,7396489.0
2007-11-22 02:24:00,2.03452,2.03456,2.03447,2.03456,592118.0
2007-11-22 02:25:00,2.03453,2.03453,2.03426,2.03426,21657838.0
2007-11-22 02:26:00,2.03429,2.03432,2.0342,2.03422,2977666.0
2007-11-22 02:27:00,2.03413,2.03413,2.03391,2.03412,3701646.0
2007-11-22 02:28:00,2.03414,2.03414,2.03396,2.03405,5308738.0
2007-11-22 02:29:00,2.03407,2.03415,2.03396,2.03396,4548859.0
2007-11-22 02:30:00,2.03397,2.03404,2.03382,2.03404,8130983.0
2007-11-22 02:31:00,2.03396,2.03396,2.03382,2.03382,2993935.0
2007-11-22 02:32:00,2.03386,2.03402,2.03385,2.03402,12175776.0
2007-11-22 02:33:00,2.03406,2.0343,2.03401,2.0343,3082159.0
2007-11-22 02:34:00,2.03441,2.03441,2.03411,2.03411,3198080.0
2007-11-22 02:35:00,2.03402,2.03412,2.03402,2.03405,5444638.0
2007-11-22 02:36:00,2.0341,2.03413,2.03404,2.03406,5930679.0
2007-11-22 02:37:00,2.03405,2.03405,2.03385,2.03389,4181436.0
2007-11-22 02:38:00,2.03385,2.03385,2.0337,2.0337,3196372.0
2007-11-22 02:39:00,2.03374,2.03382,2.03374,2.03378,27826260.0
2007-11-22 02:40:00,2.03386,2.03399,2.03376,2.03385,1200022.0
2007-11-22 02:41:00,2.03367,2.03367,2.03314,2.03324,4905533.0
2007-11-22 02:42:00,2.03338,2.03348,2.03329,2.03329,2033176.0
2007-11-22 02:43:00,2.03331,2.0334,2.03304,2.03331,2513625.0
2007-11-22 02:44:00,2.03329,2.03329,2.03275,2.03275,1427004.0
2007-11-22 02:45:00,2.03264,2.03275,2.03263,2.03275,4710721.0
2007-11-22 02:46:00,2.03298,2.03336,2.03298,2.03336,5564317.0
2007-11-22 02:47:00,2.03326,2.03326,2.03302,2.03302,1603614.0
2007-11-22 02:48:00,2.03293,2.03294,2.03258,2.03258,5065816.0
2007-11-22 02:49:00,2.0326,2.03269,2.0326,2.03265,1403297.0
2007-11-22 02:50:00,2.03268,2.03268,2.03248,2.03255,11288710.0
2007-11-22 02:51:00,2.03263,2.03267,2.03249,2.03267,8745762.0
2007-11-22 02:52:00,2.03274,2.03319,2.03274,2.03312,18733281.0
2007-11-22 02:53:00,2.03305,2.03305,2.0327,2.0327,9059656.0
2007-11-22 02:54:00,2.03261,2.03261,2.03234,2.03249,3200471.0
2007-11-22 02:55:00,2.03219,2.03231,2.03208,2.03208,4314846.0
2007-11-22 02:56:00,2.03234,2.03254,2.03227,2.03227,13091608.0
2007-11-22 02:57:00,2.03226,2.03276,2.03226,2.03276,16708113.0
2007-11-22 02:58:00,2.03286,2.03303,2.03286,2.03303,5192910.0
2007-11-22 02:59:00,2.0329,2.0329,2.0325,2.0325,8401658.0
2007-11-22 03:00:00,2.03246,2.03276,2.03246,2.0327,6483695.0
2007-11-22 03:01:00,2.03267,2.0329,2.03267,2.03284,12093618.0
2007-11-22 03:02:00,2.03289,2.03289,2.03233,2.03233,2636358.0
2007-11-22 03:03:00,2.03236,2.03236,2.03218,2.03218,8379276.0
2007-11-22 03:04:00,2.0323,2.03256,2.0323,2.03252,11518010.0
2007-11-22 03:05:00,2.03264,2.03279,2.03249,2.03279,3190001.0
2007-11-22 03:06:00,2.03269,2.03313,2.03261,2.03313,21620424.0
2007-11-22 03:07:00,2.03325,2.03329,2.03292,2.03292,20022649.0
2007-11-22 03:08:00,2.03287,2.03289,2.03243,2.03289,11400859.0
2007-11-22 03:09:00,2.03274,2.03291,2.03274,2.03283,7814465.0
2007-11-22 03:10:00,2.03283,2.03283,2.03262,2.0328,4444934.0
2007-11-22 03:11:00,2.03282,2.03284,2.03259,2.03284,4023101.0
2007-11-22 03:12:00,2.03283,2.03297,2.03277,2.03297,6055076.0
2007-11-22 03:13:00,2.03298,2.03305,2.03279,2.03305,9277849.0
2007-11-22 03:14:00,2.03308,2.03309,2.03292,2.03292,13545353.0
2007-11-22 03:15:00,2.03302,2.03304,2.03289,2.03289,10853908.0
2007-11-22 03:16:00,2.0329,2.0329,2.03241,2.03288,9076123.0
2007-11-22 03:17:00,2.03288,2.03288,2.03276,2.03281,3684063.0
2007-11-22 03:18:00,2.03283,2.03283,2.03263,2.03263,6475850.0
2007-11-22 03:19:00,2.03273,2.03291,2.03273,2.03291,4797029.0
2007-11-22 03:20:00,2.03292,2.03298,2.03288,2.03288,3465104.0
2007-11-22 03:21:00,2.03242,2.03287,2.03242,2.03287,3983785.0
2007-11-22 03:22:00,2.03285,2.03285,2.03265,2.03278,7954204.0
2007-11-22 03:23:00,2.03279,2.03281,2.03255,2.03281,19219790.0
2007-11-22 03:24:00,2.03287,2.03302,2.03287,2.03302,16755267.0
2007-11-22 03:25:00,2.03299,2.03302,2.03295,2.03301,3880751.0
2007-11-22 03:26:00,2.03305,2.03326,2.03298,2.03298,9372422.0
2007-11-22 03:27:00,2.03291,2.03332,2.03291,2.03312,8555901.0
2007-11-22 03:28:00,2.0329,2.0329,2.03275,2.03275,9601750.0
2007-11-22 03:29:00,2.03271,2.03295,2.03249,2.03295,6351043.0
2007-11-22 03:30:00,2.0329,2.0329,2.03257,2.03257,2288633.0
2007-11-22 03:31:00,2.03247,2.03256,2.03239,2.0325,11360392.0
2007-11-22 03:32:00,2.03242,2.03253,2.03236,2.03253,2978828.0
2007-11-22 03:33:00,2.03246,2.0326,2.03244,2.03245,4413232.0
2007-11-22 03:34:00,2.03247,2.03257,2.03246,2.03246,6428347.0
2007-11-22 03:35:00,2.03241,2.03267,2.03096,2.03267,5349141.0
2007-11-22 03:36:00,2.03258,2.03258,2.03247,2.03258,2235887.0
2007-11-22 03:37:00,2.03255,2.03255,2.03236,2.03248,4531068.0
2007-11-22 03:38:00,2.03254,2.0327,2.03254,2.0327,776603.0
2007-11-22 03:39:00,2.03272,2.03272,2.03241,2.03248,21031956.0
2007-11-22 03:40:00,2.03252,2.03268,2.03243,2.03243,10064759.0
2007-11-22 03:41:00,2.03255,2.03255,2.03235,2.0324,3876526.0
2007-11-22 03:42:00,2.03255,2.03274,2.03255,2.03268,9640274.0
2007-11-22 03:43:00,2.03276,2.03295,2.03274,2.03292,6069025.0
2007-11-22 03:44:00,2.03283,2.03283,2.03242,2.03242,5571020.0
2007-11-22 03:45:00,2.03252,2.03252,2.03241,2.03251,7363660.0
2007-11-22 03:46:00,2.03269,2.03286,2.03269,2.03286,15412383.0
2007-11-22 03:47:00,2.0328,2.03286,2.03272,2.03274,3742097.0
2007-11-22 03:48:00,2.03268,2.03268,2.03231,2.03241,5015915.0
2007-11-22 03:49:00,2.03203,2.03254,2.03203,2.03254,3126836.0
2007-11-22 03:50:00,2.03264,2.03264,2.03248,2.03253,18773967.0
2007-11-22 03:51:00,2.0327,2.0329,2.03269,2.03269,12293853.0
2007-11-22 03:52:00,2.03255,2.03255,2.03223,2.03248,5572086.0
2007-11-22 03:53:00,2.03244,2.03274,2.03244,2.03269,12661060.0
2007-11-22 03:54:00,2.03258,2.03286,2.03258,2.03286,8802373.0
2007-11-22 03:55:00,2.03281,2.03296,2.03263,2.03296,2348663.0
2007-11-22 03:56:00,2.03269,2.03277,2.03225,2.03277,4422309.0
2007-11-22 03:57:00,2.03274,2.03274,2.03252,2.03252,2534453.0
2007-11-22 03:58:00,2.03243,2.03256,2.03243,2.03243,5379722.0
2007-11-22 03:59:00,2.03256,2.03262,2.03227,2.03262,4753693.0
2007-11-22 04:00:00,2.03262,2.03262,2.03242,2.03242,9227942.0
2007-11-22 04:01:00,2.0323,2.03256,2.03217,2.03217,11106663.0
2007-11-22 04:02:00,2.0326,2.03263,2.03259,2.03261,9387794.0
2007-11-22 04:03:00,2.03266,2.03266,2.0325,2.03258,9917717.0
2007-11-22 04:04:00,2.03256,2.03256,2.03233,2.03242,5308117.0
2007-11-22 04:05:00,2.03252,2.03262,2.03249,2.03257,2439133.0
2007-11-22 04:06:00,2.03246,2.0327,2.03246,2.03253,4974083.0
2007-11-22 04:07:00,2.03248,2.0325,2.03223,2.03245,6990113.0
2007-11-22 04:08:00,2.03236,2.03269,2.03236,2.03269,13329705.0
2007-11-22 04:09:00,2.03267,2.03284,2.03263,2.03282,3022844.0
2007-11-22 04:10:00,2.03277,2.03277,2.03234,2.03252,6063597.0
2007-11-22 04:11:00,2.03247,2.03247,2.0324,2.03246,7993186.0
2007-11-22 04:12:00,2.03258,2.03304,2.03258,2.03304,10552951.0
2007-11-22 04:13:00,2.03301,2.03301,2.03278,2.03282,4520460.0
2007-11-22 04:14:00,2.03288,2.03324,2.0328,2.0328,13158207.0
2007-11-22 04:15:00,2.03264,2.03264,2.03243,2.03243,8595993.0
2007-11-22 04:16:00,2.03236,2.03236,2.032,2.03201,6984169.0
2007-11-22 04:17:00,2.03194,2.03202,2.03191,2.03191,2337948.0
2007-11-22 04:18:00,2.032,2.03225,2.032,2.03217,6637860.0
2007-11-22 04:19:00,2.03201,2.03201,2.03182,2.03197,5792857.0
2007-11-22 04:20:00,2.03194,2.03194,2.03173,2.03179,6248195.0
2007-11-22 04:21:00,2.03201,2.03211,2.03194,2.03194,3573028.0
2007-11-22 04:22:00,2.03194,2.03194,2.03144,2.03144,4968602.0
2007-11-22 04:23:00,2.03135,2.03135,2.03123,2.03125,4141124.0
2007-11-22 04:24:00,2.03121,2.03121,2.03045,2.03045,5040164.0
2007-11-22 04:25:00,2.03026,2.03033,2.03006,2.03006,4765373.0
2007-11-22 04:26:00,2.03007,2.03007,2.02978,2.02978,13686259.0
2007-11-22 04:27:00,2.02972,2.02973,2.02946,2.02946,5484672.0
2007-11-22 04:28:00,2.02949,2.02949,2.02915,2.02915,13149565.0
2007-11-22 04:29:00,2.02897,2.02906,2.02882,2.02884,2378329.0
2007-11-22 04:30:00,2.0288,2.0288,2.02852,2.02852,6958830.0
2007-11-22 04:31:00,2.02848,2.02851,2.02798,2.02815,17361208.0
2007-11-22 04:32:00,2.02808,2.02808,2.0278,2.0278,11049076.0
2007-11-22 04:33:00,2.02766,2.0278,2.0272,2.02766,8284804.0
2007-11-22 04:34:00,2.02763,2.02763,2.02688,2.02693,7552369.0
2007-11-22 04:35:00,2.0267,2.0267,2.02547,2.02608,4307335.0
2007-11-22 04:36:00,2.02615,2.02627,2.02605,2.02614,10520248.0
2007-11-22 04:37:00,2.02613,2.02613,2.02564,2.02564,10508767.0
2007-11-22 04:38:00,2.02545,2.02558,2.02545,2.02545,2755636.0
2007-11-22 04:39:00,2.02526,2.02539,2.02508,2.02514,3624055.0
2007-11-22 04:40:00,2.02502,2.02506,2.02487,2.02492,4693601.0
2007-11-22 04:41:00,2.02487,2.02487,2.0245,2.02459,3850571.0
2007-11-22 04:42:00,2.02458,2.02458,2.02428,2.02428,7892946.0
2007-11-22 04:43:00,2.02418,2.02418,2.02371,2.02371,6505634.0
2007-11-22 04:44:00,2.02375,2.02375,2.02351,2.02351,1789531.0
2007-11-22 04:45:00,2.02345,2.02346,2.02324,2.02324,24588103.0
2007-11-22 04:46:00,2.02317,2.02317,2.02275,2.02297,6813307.0
2007-11-22 04:47:00,2.02299,2.02299,2.02259,2.02263,15593358.0
2007-11-22 04:48:00,2.02258,2.02263,2.02253,2.02253,2828936.0
2007-11-22 04:49:00,2.02251,2.02257,2.02213,2.0222,1583936.0
2007-11-22 04:50:00,2.0223,2.02243,2.02222,2.0223,6574340.0
2007-11-22 04:51:00,2.02238,2.0228,2.02238,2.0228,3606442.0
2007-11-22 04:52:00,2.02283,2.02302,2.02273,2.02273,5161542.0
2007-11-22 04:53:00,2.02281,2.02281,2.0224,2.0224,2602489.0
2007-11-22 04:54:00,2.02243,2.0225,2.02242,2.02249,4682728.0
2007-11-22 04:55:00,2.02254,2.02271,2.02254,2.02271,3020101.0
2007-11-22 04:56:00,2.02272,2.02301,2.02272,2.02297,7935817.0
2007-11-22 04:57:00,2.02309,2.02325,2.02309,2.02312,3904209.0
2007-11-22 04:58:00,2.02311,2.02324,2.02311,2.02311,7362795.0
2007-11-22 04:59:00,2.02299,2.02328,2.02299,2.02328,6047167.0
2007-11-22 05:00:00,2.02325,2.02325,2.02296,2.0231,3972501.0
2007-11-22 05:01:00,2.02316,2.02333,2.02292,2.02293,2336572.0
2007-11-22 05:02:00,2.02301,2.02328,2.02292,2.02328,7332607.0
2007-11-22 05:03:00,2.02337,2.02339,2.02305,2.02339,21765241.0
2007-11-22 05:04:00,2.02342,2.02342,2.0231,2.0231,27118616.0
2007-11-22 05:05:00,2.02321,2.02339,2.02321,2.0233,18626268.0
2007-11-22 05:06:00,2.02324,2.0233,2.02307,2.0233,3956523.0
2007-11-22 05:07:00,2.02326,2.02355,2.02326,2.02355,5805898.0
2007-11-22 05:08:00,2.02377,2.02452,2.02377,2.02452,8477354.0
2007-11-22 05:09:00,2.02456,2.02475,2.02456,2.02475,6001694.0
2007-11-22 05:10:00,2.02474,2.02493,2.0247,2.02493,2637327.0
2007-11-22 05:11:00,2.02495,2.02536,2.02491,2.02536,3358183.0
2007-11-22 05:12:00,2.02528,2.02569,2.02528,2.02569,13034898.0
2007-11-22 05:13:00,2.02576,2.02598,2.02574,2.02598,6349151.0
2007-11-22 05:14:00,2.026,2.0263,2.02596,2.0263,4593857.0
2007-11-22 05:15:00,2.02636,2.02665,2.02628,2.02646,2529376.0
2007-11-22 05:16:00,2.02627,2.02651,2.02617,2.02651,1937497.0
2007-11-22 05:17:00,2.0267,2.02712,2.0267,2.02702,3504071.0
2007-11-22 05:18:00,2.02699,2.02706,2.02683,2.02683,18178393.0
2007-11-22 05:19:00,2.02691,2.02691,2.02632,2.02632,11094166.0
2007-11-22 05:20:00,2.0262,2.02622,2.02617,2.02622,3408891.0
2007-11-22 05:21:00,2.0262,2.02636,2.0262,2.02636,1776292.0
2007-11-22 05:22:00,2.02629,2.02629,2.02573,2.02573,3654105.0
2007-11-22 05:23:00,2.02561,2.02561,2.02491,2.02491,2616079.0
2007-11-22 05:24:00,2.02502,2.02553,2.02502,2.02553,3205381.0
2007-11-22 05:25:00,2.02558,2.02564,2.02536,2.02536,2848668.0
2007-11-22 05:26:00,2.02529,2.02529,2.02475,2.02475,10113964.0
2007-11-22 05:27:00,2.02473,2.02483,2.02439,2.02439,7654879.0
2007-11-22 05:28:00,2.02429,2.02429,2.02322,2.02322,10918264.0
2007-11-22 05:29:00,2.02329,2.02329,2.02299,2.02299,26497666.0
2007-11-22 05:30:00,2.02295,2.02295,2.02269,2.02269,24048327.0
2007-11-22 05:31:00,2.02252,2.02287,2.02252,2.02287,5274095.0
2007-11-22 05:32:00,2.02279,2.02316,2.02266,2.02316,3273478.0
2007-11-22 05:33:00,2.02335,2.02365,2.02335,2.02351,3458350.0
2007-11-22 05:34:00,2.02352,2.02368,2.02342,2.02368,12195643.0
2007-11-22 05:35:00,2.02367,2.02374,2.02367,2.02374,6545248.0
2007-11-22 05:36:00,2.02369,2.02369,2.02329,2.02359,23697783.0
2007-11-22 05:37:00,2.02344,2.02344,2.02301,2.02301,7262660.0
2007-11-22 05:38:00,2.02293,2.02319,2.02286,2.02319,5379714.0
2007-11-22 05:39:00,2.02331,2.02359,2.0233,2.0234,5023948.0
2007-11-22 05:40:00,2.02349,2.02382,2.02349,2.02373,5533307.0
2007-11-22 05:41:00,2.02376,2.02395,2.02345,2.02395,8259293.0
2007-11-22 05:42:00,2.02403,2.02436,2.02403,2.02429,5379406.0
2007-11-22 05:43:00,2.02419,2.02419,2.02349,2.02384,8965893.0
2007-11-22 05:44:00,2.02386,2.02406,2.02386,2.02404,3383065.0
2007-11-22 05:45:00,2.02406,2.02417,2.02395,2.02417,11897325.0
2007-11-22 05:46:00,2.02426,2.02443,2.02426,2.02429,3649964.0
2007-11-22 05:47:00,2.02432,2.02432,2.02377,2.02377,7029990.0
2007-11-22 05:48:00,2.02377,2.02377,2.02365,2.02365,8972486.0
2007-11-22 05:49:00,2.02326,2.02369,2.02326,2.02369,3281541.0
2007-11-22 05:50:00,2.02367,2.0238,2.02359,2.02359,8527859.0
2007-11-22 05:51:00,2.02353,2.02371,2.02347,2.02371,6292283.0
2007-11-22 05:52:00,2.02366,2.02366,2.02344,2.02349,10408797.0
2007-11-22 05:53:00,2.02355,2.02373,2.02354,2.02362,4412677.0
2007-11-22 05:54:00,2.02361,2.02368,2.02352,2.02352,11166961.0
2007-11-22 05:55:00,2.0238,2.02408,2.0238,2.02408,6666580.0
2007-11-22 05:56:00,2.02404,2.02414,2.024,2.02408,2120378.0
2007-11-22 05:57:00,2.0241,2.02427,2.0241,2.02427,4444453.0
2007-11-22 05:58:00,2.02427,2.02427,2.02405,2.02418,18969242.0
2007-11-22 05:59:00,2.02446,2.02482,2.02446,2.02476,3968563.0
2007-11-22 06:00:00,2.02479,2.02482,2.02462,2.02466,5502712.0
2007-11-22 06:01:00,2.02461,2.02475,2.0246,2.02467,4394116.0
2007-11-22 06:02:00,2.02468,2.02469,2.02444,2.02464,7088984.0
2007-11-22 06:03:00,2.02448,2.02448,2.02432,2.02432,2317297.0
2007-11-22 06:04:00,2.02427,2.02427,2.02369,2.02369,8634848.0
2007-11-22 06:05:00,2.02377,2.02434,2.02377,2.02434,3255143.0
2007-11-22 06:06:00,2.02442,2.02442,2.02411,2.0242,1411227.0
2007-11-22 06:07:00,2.02442,2.02462,2.02442,2.02455,10734891.0
2007-11-22 06:08:00,2.0246,2.02474,2.02446,2.02446,9245686.0
2007-11-22 06:09:00,2.02444,2.02444,2.02421,2.02421,10328521.0
2007-11-22 06:10:00,2.0243,2.02463,2.0243,2.02453,5903410.0
2007-11-22 06:11:00,2.02474,2.02524,2.02474,2.02524,7387750.0
2007-11-22 06:12:00,2.02531,2.02611,2.02531,2.02611,12132617.0
2007-11-22 06:13:00,2.02618,2.0263,2.0259,2.0259,2773163.0
2007-11-22 06:14:00,2.02584,2.02598,2.02561,2.02573,6336027.0
2007-11-22 06:15:00,2.02585,2.02628,2.02585,2.02628,2880334.0
2007-11-22 06:16:00,2.02638,2.02656,2.02626,2.02626,5367506.0
2007-11-22 06:17:00,2.02628,2.02628,2.02604,2.02624,6280598.0
2007-11-22 06:18:00,2.02644,2.02662,2.02644,2.02662,9447116.0
2007-11-22 06:19:00,2.0267,2.02736,2.0267,2.02736,4215352.0
2007-11-22 06:20:00,2.02734,2.02756,2.02734,2.02756,6265595.0
2007-11-22 06:21:00,2.02763,2.02783,2.02708,2.02708,2617425.0
2007-11-22 06:22:00,2.02706,2.02706,2.02679,2.027,3897795.0
2007-11-22 06:23:00,2.02692,2.02696,2.02685,2.02696,7668656.0
2007-11-22 06:24:00,2.02688,2.02688,2.02658,2.02658,10761904.0
2007-11-22 06:25:00,2.02653,2.02692,2.02651,2.02692,12592850.0
2007-11-22 06:26:00,2.02683,2.02683,2.02662,2.02665,7125011.0
2007-11-22 06:27:00,2.02653,2.02653,2.02606,2.02606,6359764.0
2007-11-22 06:28:00,2.02596,2.02596,2.02567,2.02587,1693847.0
2007-11-22 06:29:00,2.0259,2.02615,2.02589,2.02615,2430306.0
2007-11-22 06:30:00,2.02613,2.02655,2.02613,2.02655,4226312.0
2007-11-22 06:31:00,2.02659,2.02659,2.02634,2.02656,7962917.0
2007-11-22 06:32:00,2.0267,2.0267,2.02609,2.02609,22900411.0
2007-11-22 06:33:00,2.026,2.026,2.02563,2.02576,7079370.0
2007-11-22 06:34:00,2.02579,2.02579,2.02549,2.0256,3335670.0
2007-11-22 06:35:00,2.02572,2.02582,2.02567,2.02567,6913120.0
2007-11-22 06:36:00,2.02569,2.02569,2.02522,2.02522,14919082.0
2007-11-22 06:37:00,2.02524,2.02549,2.02524,2.02549,3431825.0
2007-11-22 06:38:00,2.02566,2.02594,2.02566,2.02594,8558017.0
2007-11-22 06:39:00,2.02609,2.02631,2.02604,2.02631,9045272.0
2007-11-22 06:40:00,2.02619,2.0263,2.02615,2.02616,38143082.0
2007-11-22 06:41:00,2.02625,2.02646,2.02608,2.02646,6676361.0
2007-11-22 06:42:00,2.02648,2.02669,2.0264,2.02669,10560999.0
2007-11-22 06:43:00,2.02677,2.02688,2.02656,2.02688,24861921.0
2007-11-22 06:44:00,2.027,2.02724,2.02689,2.02724,20026354.0
2007-11-22 06:45:00,2.02736,2.02739,2.02716,2.02716,4220482.0
2007-11-22 06:46:00,2.02713,2.02713,2.02674,2.02707,2711099.0
2007-11-22 06:47:00,2.02696,2.02698,2.02679,2.02698,4825176.0
2007-11-22 06:48:00,2.02697,2.02697,2.02673,2.02682,5919511.0
2007-11-22 06:49:00,2.02688,2.02698,2.02686,2.02686,1173056.0
2007-11-22 06:50:00,2.02687,2.0269,2.02621,2.02621,10672345.0
2007-11-22 06:51:00,2.02617,2.02619,2.02607,2.02616,19862508.0
2007-11-22 06:52:00,2.02611,2.02611,2.02595,2.02609,6538102.0
2007-11-22 06:53:00,2.02637,2.02661,2.02637,2.02661,3903456.0
2007-11-22 06:54:00,2.02658,2.02661,2.02622,2.02638,7223688.0
2007-11-22 06:55:00,2.02646,2.02646,2.02625,2.02635,8528982.0
2007-11-22 06:56:00,2.02628,2.02628,2.02597,2.02597,7659485.0
2007-11-22 06:57:00,2.02599,2.02606,2.0255,2.0259,12274394.0
2007-11-22 06:58:00,2.02584,2.02597,2.02583,2.02595,4548222.0
2007-11-22 06:59:00,2.02599,2.02605,2.0259,2.02603,1852352.0
2007-11-22 07:00:00,2.02616,2.02653,2.02616,2.02653,1140091.0
2007-11-22 07:01:00,2.02665,2.02734,2.02665,2.02734,9561276.0
2007-11-22 07:02:00,2.02733,2.02837,2.02733,2.02832,7728186.0
2007-11-22 07:03:00,2.02837,2.02852,2.02834,2.02852,26811215.0
2007-11-22 07:04:00,2.02854,2.0286,2.02837,2.0286,765829.0
2007-11-22 07:05:00,2.02859,2.02859,2.02795,2.02824,5970369.0
2007-11-22 07:06:00,2.02826,2.02841,2.02823,2.02826,8389459.0
2007-11-22 07:07:00,2.02836,2.02839,2.0282,2.02827,8917585.0
2007-11-22 07:08:00,2.02776,2.02807,2.02776,2.02787,2986957.0
2007-11-22 07:09:00,2.02754,2.0277,2.02754,2.0277,11222856.0
2007-11-22 07:10:00,2.02781,2.02785,2.02775,2.02782,26300266.0
2007-11-22 07:11:00,2.02778,2.02805,2.02778,2.02792,22274851.0
2007-11-22 07:12:00,2.02783,2.02807,2.0278,2.02807,6148779.0
2007-11-22 07:13:00,2.02818,2.02818,2.02797,2.02797,5889749.0
2007-11-22 07:14:00,2.02772,2.02772,2.02736,2.02736,1594489.0
2007-11-22 07:15:00,2.02729,2.02729,2.02676,2.02676,3692866.0
2007-11-22 07:16:00,2.02682,2.02686,2.02668,2.02686,1582024.0
2007-11-22 07:17:00,2.02695,2.02729,2.02694,2.02694,7466007.0
2007-11-22 07:18:00,2.02697,2.02715,2.02683,2.02683,3069147.0
2007-11-22 07:19:00,2.02684,2.02698,2.02684,2.02698,3646664.0
2007-11-22 07:20:00,2.02703,2.02703,2.02674,2.02677,2224365.0
2007-11-22 07:21:00,2.02679,2.02691,2.02679,2.02691,5621658.0
2007-11-22 07:22:00,2.02688,2.02689,2.02673,2.02689,3940402.0
2007-11-22 07:23:00,2.02681,2.0271,2.02681,2.0271,2526487.0
2007-11-22 07:24:00,2.02713,2.02713,2.02694,2.02697,5915180.0
2007-11-22 07:25:00,2.02717,2.02726,2.02696,2.02696,979167.0
2007-11-22 07:26:00,2.02688,2.02695,2.02681,2.02684,3112503.0
2007-11-22 07:27:00,2.02684,2.0269,2.02674,2.02679,2910315.0
2007-11-22 07:28:00,2.02666,2.02672,2.02641,2.02672,2999013.0
2007-11-22 07:29:00,2.02667,2.02714,2.02667,2.02714,2931127.0
2007-11-22 07:30:00,2.02736,2.02741,2.02718,2.02741,8264496.0
2007-11-22 07:31:00,2.02749,2.02778,2.02745,2.02778,15539349.0
2007-11-22 07:32:00,2.02799,2.02823,2.02799,2.02823,6660215.0
2007-11-22 07:33:00,2.02821,2.02821,2.02807,2.02814,4204648.0
2007-11-22 07:34:00,2.02804,2.02815,2.02802,2.02802,7544160.0
2007-11-22 07:35:00,2.02799,2.02799,2.02791,2.02791,17802373.0
2007-11-22 07:36:00,2.02796,2.02816,2.02788,2.02816,14451033.0
2007-11-22 07:37:00,2.02818,2.02837,2.02802,2.02837,3297537.0
2007-11-22 07:38:00,2.02841,2.02865,2.02841,2.02865,4342151.0
2007-11-22 07:39:00,2.02887,2.02926,2.02887,2.02912,8122522.0
2007-11-22 07:40:00,2.02918,2.02924,2.0291,2.02924,6109614.0
2007-11-22 07:41:00,2.02922,2.02922,2.0291,2.02921,3044759.0
2007-11-22 07:42:00,2.02924,2.02935,2.02909,2.02935,3509771.0
2007-11-22 07:43:00,2.02924,2.02924,2.02884,2.02888,4082557.0
2007-11-22 07:44:00,2.02883,2.02891,2.02868,2.02881,4390147.0
2007-11-22 07:45:00,2.02876,2.02876,2.0285,2.0285,31658177.0
2007-11-22 07:46:00,2.02862,2.02878,2.02856,2.0287,3709877.0
2007-11-22 07:47:00,2.02876,2.02887,2.0286,2.0286,20299350.0
2007-11-22 07:48:00,2.0286,2.0286,2.02841,2.0285,9440133.0
2007-11-22 07:49:00,2.02848,2.02848,2.02835,2.02835,2114107.0
2007-11-22 07:50:00,2.02853,2.02901,2.02853,2.02901,8462457.0
2007-11-22 07:51:00,2.029,2.029,2.02885,2.02887,2033449.0
2007-11-22 07:52:00,2.02885,2.02885,2.02853,2.02853,4203703.0
2007-11-22 07:53:00,2.0285,2.0285,2.02811,2.02821,23320759.0
2007-11-22 07:54:00,2.02822,2.02836,2.02821,2.0283,6569529.0
2007-11-22 07:55:00,2.02837,2.02877,2.02837,2.02877,7489508.0
2007-11-22 07:56:00,2.02884,2.02907,2.02876,2.02892,9804986.0
2007-11-22 07:57:00,2.02898,2.02908,2.02888,2.02908,1175570.0
2007-11-22 07:58:00,2.02905,2.02908,2.02895,2.02908,12893091.0
2007-11-22 07:59:00,2.02921,2.02924,2.02908,2.02915,19384862.0
2007-11-22 08:00:00,2.0291,2.0291,2.02888,2.0291,11049836.0
2007-11-22 08:01:00,2.02917,2.02935,2.02917,2.02935,13052837.0
2007-11-22 08:02:00,2.02904,2.02948,2.02904,2.02948,4455423.0
2007-11-22 08:03:00,2.02939,2.02943,2.02922,2.02933,2171105.0
2007-11-22 08:04:00,2.02938,2.02944,2.0292,2.02931,11118578.0
2007-11-22 08:05:00,2.02938,2.02947,2.02916,2.02947,3256670.0
2007-11-22 08:06:00,2.02969,2.02992,2.02964,2.0299,501179.0
2007-11-22 08:07:00,2.02987,2.03064,2.02899,2.02899,3868633.0
2007-11-22 08:08:00,2.03041,2.03061,2.03028,2.03039,3427549.0
2007-11-22 08:09:00,2.03044,2.03058,2.03044,2.03047,72966517.0
2007-11-22 08:10:00,2.03021,2.03024,2.02981,2.03024,6975066.0
2007-11-22 08:11:00,2.03033,2.03033,2.02983,2.0299,9349900.0
2007-11-22 08:12:00,2.02981,2.02981,2.02944,2.02947,4921316.0
2007-11-22 08:13:00,2.02952,2.02967,2.02944,2.02948,10584924.0
2007-11-22 08:14:00,2.02958,2.02964,2.02932,2.02943,2482253.0
2007-11-22 08:15:00,2.0293,2.02939,2.0293,2.02931,9027921.0
2007-11-22 08:16:00,2.02914,2.0292,2.02909,2.02918,3372510.0
2007-11-22 08:17:00,2.02933,2.03011,2.02933,2.02994,11130076.0
2007-11-22 08:18:00,2.03013,2.03063,2.03013,2.03048,3770026.0
2007-11-22 08:19:00,2.03046,2.031,2.03046,2.031,4675612.0
2007-11-22 08:20:00,2.03116,2.03143,2.03116,2.03143,6711814.0
2007-11-22 08:21:00,2.03155,2.03179,2.03149,2.03171,5774095.0
2007-11-22 08:22:00,2.03203,2.03237,2.03203,2.03231,3197707.0
2007-11-22 08:23:00,2.03231,2.03231,2.032,2.03208,9104502.0
2007-11-22 08:24:00,2.03211,2.03225,2.03207,2.03225,9941126.0
2007-11-22 08:25:00,2.03251,2.03279,2.03251,2.03279,4292854.0
2007-11-22 08:26:00,2.03276,2.03301,2.03276,2.03284,3044771.0
2007-11-22 08:27:00,2.03277,2.03281,2.03245,2.03245,11958427.0
2007-11-22 08:28:00,2.03248,2.03253,2.03245,2.03253,1126166.0
2007-11-22 08:29:00,2.03261,2.03283,2.03261,2.0327,5083429.0
2007-11-22 08:30:00,2.03269,2.0329,2.03269,2.0327,42797933.0
2007-11-22 08:31:00,2.03261,2.03279,2.03261,2.03279,9577266.0
2007-11-22 08:32:00,2.03273,2.03273,2.03244,2.03248,8124771.0
2007-11-22 08:33:00,2.03245,2.03245,2.03206,2.03206,12074880.0
2007-11-22 08:34:00,2.03207,2.03207,2.03149,2.03149,3693311.0
2007-11-22 08:35:00,2.0307,2.03115,2.0307,2.03096,4084828.0
2007-11-22 08:36:00,2.03103,2.03119,2.03103,2.03119,5688441.0
2007-11-22 08:37:00,2.03121,2.03124,2.03107,2.03124,12980660.0
2007-11-22 08:38:00,2.03127,2.0313,2.03112,2.03112,14563801.0
2007-11-22 08:39:00,2.03094,2.03094,2.02981,2.02981,5139018.0
2007-11-22 08:40:00,2.02979,2.02998,2.02976,2.02997,8117688.0
2007-11-22 08:41:00,2.02985,2.02985,2.02962,2.02977,6636017.0
2007-11-22 08:42:00,2.02973,2.02973,2.02909,2.02909,4580952.0
2007-11-22 08:43:00,2.02903,2.02903,2.02867,2.02867,4536084.0
2007-11-22 08:44:00,2.02861,2.02879,2.02827,2.02879,9778429.0
2007-11-22 08:45:00,2.02897,2.02946,2.02897,2.02946,2563048.0
2007-11-22 08:46:00,2.02945,2.02978,2.02942,2.02977,5205355.0
2007-11-22 08:47:00,2.02973,2.03015,2.02973,2.03015,27032636.0
2007-11-22 08:48:00,2.03022,2.03063,2.03022,2.03063,1084167.0
2007-11-22 08:49:00,2.03057,2.03087,2.03054,2.03087,2584489.0
2007-11-22 08:50:00,2.03102,2.03106,2.03098,2.03098,2586238.0
2007-11-22 08:51:00,2.03111,2.03141,2.03108,2.0314,9743783.0
2007-11-22 08:52:00,2.03159,2.03181,2.03152,2.03166,6566039.0
2007-11-22 08:53:00,2.03173,2.03188,2.03161,2.03173,3951380.0
2007-11-22 08:54:00,2.03174,2.03174,2.03013,2.03133,2817741.0
2007-11-22 08:55:00,2.03111,2.03111,2.03077,2.03079,12690485.0
2007-11-22 08:56:00,2.03099,2.03099,2.03079,2.0308,7385164.0
2007-11-22 08:57:00,2.0309,2.03151,2.0309,2.03151,3511276.0
2007-11-22 08:58:00,2.03185,2.03212,2.03185,2.03194,964996.0
2007-11-22 08:59:00,2.03164,2.03165,2.0314,2.03165,4364399.0
2007-11-22 09:00:00,2.03155,2.03155,2.03087,2.03087,2636959.0
2007-11-22 09:01:00,2.03077,2.03086,2.03077,2.03077,11040713.0
2007-11-22 09:02:00,2.0308,2.03098,2.03077,2.03098,6369641.0
2007-11-22 09:03:00,2.03096,2.03116,2.03077,2.03116,6229006.0
2007-11-22 09:04:00,2.03116,2.03119,2.03102,2.03119,7195611.0
2007-11-22 09:05:00,2.03115,2.03152,2.03115,2.03149,7193778.0
2007-11-22 09:06:00,2.03142,2.03144,2.03126,2.03144,7841032.0
2007-11-22 09:07:00,2.03144,2.03177,2.03128,2.03177,11641106.0
2007-11-22 09:08:00,2.03198,2.03223,2.03198,2.03215,23909222.0
2007-11-22 09:09:00,2.03222,2.03261,2.03198,2.03261,5142644.0
2007-11-22 09:10:00,2.03276,2.03276,2.03237,2.03254,9841823.0
2007-11-22 09:11:00,2.03244,2.03244,2.03157,2.03157,2739131.0
2007-11-22 09:12:00,2.03166,2.03166,2.03092,2.03103,4679073.0
2007-11-22 09:13:00,2.03104,2.03104,2.03066,2.03086,8844917.0
2007-11-22 09:14:00,2.03101,2.03128,2.03072,2.03072,10736268.0
2007-11-22 09:15:00,2.03087,2.03096,2.03068,2.03068,15631939.0
2007-11-22 09:16:00,2.03048,2.03129,2.03048,2.03129,8876535.0
2007-11-22 09:17:00,2.0312,2.03122,2.03104,2.03104,17688621.0
2007-11-22 09:18:00,2.03105,2.03106,2.03091,2.03096,2228787.0
2007-11-22 09:19:00,2.03098,2.03161,2.03093,2.03161,6679074.0
2007-11-22 09:20:00,2.03186,2.03209,2.0318,2.0318,6102335.0
2007-11-22 09:21:00,2.03173,2.03173,2.03105,2.03105,7638440.0
2007-11-22 09:22:00,2.03081,2.03081,2.03025,2.03025,2211919.0
2007-11-22 09:23:00,2.03015,2.03015,2.02918,2.02918,11047497.0
2007-11-22 09:24:00,2.02894,2.02894,2.02825,2.02825,4905205.0
2007-11-22 09:25:00,2.02819,2.02819,2.02793,2.02803,13615363.0
2007-11-22 09:26:00,2.028,2.02823,2.028,2.02819,3931297.0
2007-11-22 09:27:00,2.02819,2.02819,2.02801,2.02803,6861887.0
2007-11-22 09:28:00,2.028,2.02812,2.028,2.028,10075448.0
2007-11-22 09:29:00,2.02811,2.02835,2.02811,2.02822,10548116.0
2007-11-22 09:30:00,2.02827,2.02827,2.02815,2.02817,6258361.0
2007-11-22 09:31:00,2.02834,2.02846,2.02822,2.02827,7301002.0
2007-11-22 09:32:00,2.02841,2.02909,2.02841,2.02909,4688169.0
2007-11-22 09:33:00,2.02918,2.02936,2.02918,2.02936,17244987.0
2007-11-22 09:34:00,2.02938,2.02938,2.02918,2.02918,5121173.0
2007-11-22 09:35:00,2.02904,2.02904,2.02852,2.02852,2746696.0
2007-11-22 09:36:00,2.02834,2.02834,2.02792,2.02792,28917364.0
2007-11-22 09:37:00,2.02765,2.02773,2.02716,2.02716,13713890.0
2007-11-22 09:38:00,2.02736,2.02791,2.02732,2.02791,6561987.0
2007-11-22 09:39:00,2.02777,2.02812,2.02777,2.02812,11329466.0
2007-11-22 09:40:00,2.02803,2.0286,2.02803,2.0285,20225343.0
2007-11-22 09:41:00,2.02821,2.02821,2.02786,2.02786,8215461.0
2007-11-22 09:42:00,2.02776,2.02776,2.02764,2.02766,6848144.0
2007-11-22 09:43:00,2.02776,2.02803,2.02758,2.02758,14641053.0
2007-11-22 09:44:00,2.02745,2.02761,2.02736,2.0276,4471160.0
2007-11-22 09:45:00,2.02787,2.02787,2.02759,2.0278,2129075.0
2007-11-22 09:46:00,2.02787,2.02819,2.0278,2.02819,15819051.0
2007-11-22 09:47:00,2.02825,2.0284,2.02812,2.0284,4539522.0
2007-11-22 09:48:00,2.02851,2.02882,2.02847,2.02871,7084955.0
2007-11-22 09:49:00,2.02887,2.02912,2.02887,2.02912,1719013.0
2007-11-22 09:50:00,2.02918,2.02934,2.02903,2.02934,3699022.0
2007-11-22 09:51:00,2.02939,2.02978,2.02939,2.02978,13649279.0
2007-11-22 09:52:00,2.02988,2.03032,2.02988,2.03032,3143212.0
2007-11-22 09:53:00,2.03021,2.03021,2.02996,2.03002,10672156.0
2007-11-22 09:54:00,2.03014,2.03034,2.03014,2.03032,8637788.0
2007-11-22 09:55:00,2.03018,2.03018,2.02943,2.02943,17360329.0
2007-11-22 09:56:00,2.02924,2.02924,2.02903,2.02914,2406351.0
2007-11-22 09:57:00,2.02921,2.02949,2.02921,2.02949,17638385.0
2007-11-22 09:58:00,2.02962,2.02979,2.02957,2.02971,3143419.0
2007-11-22 09:59:00,2.02968,2.02983,2.02968,2.02977,5454661.0
2007-11-22 10:00:00,2.02966,2.02966,2.02938,2.02938,5081310.0
2007-11-22 10:01:00,2.0295,2.02968,2.0295,2.02964,25166677.0
2007-11-22 10:02:00,2.0295,2.02958,2.02936,2.0295,20755759.0
2007-11-22 10:03:00,2.02941,2.02941,2.02755,2.02886,7502280.0
2007-11-22 10:04:00,2.02891,2.02905,2.02891,2.02892,3968968.0
2007-11-22 10:05:00,2.02905,2.02965,2.02905,2.02965,5871975.0
2007-11-22 10:06:00,2.02954,2.02954,2.0288,2.0288,3657270.0
2007-11-22 10:07:00,2.02857,2.02857,2.02822,2.02822,1375957.0
2007-11-22 10:08:00,2.02849,2.0287,2.02798,2.02798,1853592.0
2007-11-22 10:09:00,2.02772,2.02776,2.02763,2.02763,13773904.0
2007-11-22 10:10:00,2.02781,2.02796,2.02776,2.02776,2451972.0
2007-11-22 10:11:00,2.02777,2.02777,2.02668,2.02668,5909630.0
2007-11-22 10:12:00,2.02727,2.02798,2.02727,2.02798,4539205.0
2007-11-22 10:13:00,2.02817,2.02818,2.02755,2.02762,3535482.0
2007-11-22 10:14:00,2.02756,2.02756,2.02726,2.02726,9493084.0
2007-11-22 10:15:00,2.02703,2.02703,2.02636,2.02662,9580884.0
2007-11-22 10:16:00,2.02653,2.02653,2.02622,2.02632,1438288.0
2007-11-22 10:17:00,2.02645,2.0269,2.02645,2.0269,7078954.0
2007-11-22 10:18:00,2.02685,2.02699,2.02673,2.02673,2822592.0
2007-11-22 10:19:00,2.02657,2.02672,2.0263,2.02672,2044449.0
2007-11-22 10:20:00,2.02664,2.02734,2.02664,2.02734,2754208.0
2007-11-22 10:21:00,2.02734,2.02775,2.02734,2.02775,13771010.0
2007-11-22 10:22:00,2.02784,2.02812,2.02784,2.02812,962595.0
2007-11-22 10:23:00,2.02818,2.02832,2.02779,2.02824,6817722.0
2007-11-22 10:24:00,2.02813,2.02839,2.02804,2.02839,18211193.0
2007-11-22 10:25:00,2.0284,2.02841,2.02814,2.02814,3859809.0
2007-11-22 10:26:00,2.02811,2.02816,2.02803,2.02816,6740524.0
2007-11-22 10:27:00,2.0281,2.02847,2.0281,2.02847,8465557.0
2007-11-22 10:28:00,2.02848,2.02877,2.02848,2.02877,2344256.0
2007-11-22 10:29:00,2.02875,2.02933,2.02875,2.02933,5542471.0
2007-11-22 10:30:00,2.02948,2.02948,2.02932,2.02932,2655769.0
2007-11-22 10:31:00,2.02932,2.02936,2.02919,2.02934,2761801.0
2007-11-22 10:32:00,2.02943,2.03035,2.02943,2.03034,6531356.0
2007-11-22 10:33:00,2.03038,2.03079,2.0303,2.03079,17550728.0
2007-11-22 10:34:00,2.03096,2.03115,2.0308,2.03115,4659668.0
2007-11-22 10:35:00,2.03122,2.03172,2.03122,2.03172,2053268.0
2007-11-22 10:36:00,2.03175,2.032,2.03175,2.032,5479807.0
2007-11-22 10:37:00,2.03205,2.03228,2.03196,2.03228,14601882.0
2007-11-22 10:38:00,2.03237,2.03265,2.03226,2.03265,9390545.0
2007-11-22 10:39:00,2.03267,2.033,2.03267,2.033,8770445.0
2007-11-22 10:40:00,2.03324,2.03337,2.03308,2.03337,1163438.0
2007-11-22 10:41:00,2.03341,2.03341,2.03326,2.03326,1776390.0
2007-11-22 10:42:00,2.03298,2.03298,2.03266,2.03266,10439649.0
2007-11-22 10:43:00,2.03253,2.03275,2.03208,2.03208,8856553.0
2007-11-22 10:44:00,2.03187,2.0321,2.03187,2.03192,9447795.0
2007-11-22 10:45:00,2.03191,2.03211,2.03128,2.03128,10592094.0
2007-11-22 10:46:00,2.03116,2.03146,2.03116,2.03146,9987244.0
2007-11-22 10:47:00,2.03151,2.03151,2.03135,2.0314,4917410.0
2007-11-22 10:48:00,2.0315,2.03171,2.0315,2.03165,3504473.0
2007-11-22 10:49:00,2.03149,2.03155,2.03098,2.03098,6699402.0
2007-11-22 10:50:00,2.03082,2.03087,2.0307,2.03084,4473295.0
2007-11-22 10:51:00,2.03091,2.03122,2.03091,2.03122,6545760.0
2007-11-22 10:52:00,2.03113,2.03113,2.03054,2.03054,13315192.0
2007-11-22 10:53:00,2.03045,2.03045,2.03002,2.03028,5421797.0
2007-11-22 10:54:00,2.03032,2.0305,2.03025,2.03031,7771535.0
2007-11-22 10:55:00,2.03026,2.03026,2.02948,2.02948,7262441.0
2007-11-22 10:56:00,2.02941,2.02941,2.02875,2.02889,9656062.0
2007-11-22 10:57:00,2.02932,2.0302,2.02932,2.0302,1965875.0
2007-11-22 10:58:00,2.03032,2.03032,2.03013,2.03017,9108509.0
2007-11-22 10:59:00,2.03021,2.03042,2.03021,2.0304,4308724.0
2007-11-22 11:00:00,2.03046,2.03083,2.03046,2.0308,284160.0
2007-11-22 11:01:00,2.03075,2.03084,2.03043,2.03043,10267445.0
2007-11-22 11:02:00,2.03011,2.03011,2.02935,2.02935,12622606.0
2007-11-22 11:03:00,2.02928,2.02928,2.02881,2.02881,8720126.0
2007-11-22 11:04:00,2.02898,2.02898,2.02872,2.02872,2318927.0
2007-11-22 11:05:00,2.02854,2.02874,2.02849,2.02867,30073703.0
2007-11-22 11:06:00,2.02879,2.02879,2.02794,2.02794,2875288.0
2007-11-22 11:07:00,2.02786,2.02786,2.02746,2.02746,5430298.0
2007-11-22 11:08:00,2.02743,2.02766,2.02596,2.02724,2763202.0
2007-11-22 11:09:00,2.02725,2.02725,2.02645,2.02645,1631980.0
2007-11-22 11:10:00,2.02615,2.02615,2.02571,2.02571,13618084.0
2007-11-22 11:11:00,2.02555,2.02555,2.02491,2.02491,3151085.0
2007-11-22 11:12:00,2.02479,2.02479,2.02418,2.02418,8921684.0
2007-11-22 11:13:00,2.02399,2.02399,2.02339,2.02339,18395943.0
2007-11-22 11:14:00,2.02332,2.02398,2.02332,2.02398,4695279.0
2007-11-22 11:15:00,2.02409,2.02425,2.024,2.02422,7254612.0
2007-11-22 11:16:00,2.02449,2.02507,2.02449,2.02507,5184686.0
2007-11-22 11:17:00,2.02511,2.02568,2.02511,2.02551,10056015.0
2007-11-22 11:18:00,2.0256,2.0258,2.0256,2.02573,4706682.0
2007-11-22 11:19:00,2.02562,2.02611,2.02554,2.02611,25673916.0
2007-11-22 11:20:00,2.02623,2.02634,2.02605,2.02605,11482241.0
2007-11-22 11:21:00,2.02607,2.02607,2.02561,2.02566,5295570.0
2007-11-22 11:22:00,2.02565,2.02566,2.02543,2.02543,3690708.0
2007-11-22 11:23:00,2.02546,2.02548,2.02524,2.02533,11267553.0
2007-11-22 11:24:00,2.02501,2.02501,2.02439,2.02458,7531805.0
2007-11-22 11:25:00,2.02464,2.02487,2.02463,2.02487,1557706.0
2007-11-22 11:26:00,2.02491,2.0252,2.02491,2.02509,8002950.0
2007-11-22 11:27:00,2.02518,2.02525,2.02517,2.02522,7012658.0
2007-11-22 11:28:00,2.02532,2.02553,2.02509,2.02509,2555363.0
2007-11-22 11:29:00,2.02518,2.0254,2.02518,2.02521,5527282.0
2007-11-22 11:30:00,2.02511,2.02512,2.02494,2.02496,7040423.0
2007-11-22 11:31:00,2.0249,2.02519,2.0249,2.025,2920724.0
2007-11-22 11:32:00,2.02499,2.02511,2.02474,2.02511,2551311.0
2007-11-22 11:33:00,2.02523,2.02556,2.02523,2.02556,7123062.0
2007-11-22 11:34:00,2.02553,2.02553,2.02515,2.02515,4347378.0
2007-11-22 11:35:00,2.02505,2.02505,2.02475,2.02489,14524928.0
2007-11-22 11:36:00,2.02493,2.02505,2.02489,2.02505,2481422.0
2007-11-22 11:37:00,2.0251,2.02523,2.02497,2.02505,5894202.0
2007-11-22 11:38:00,2.02498,2.02558,2.02498,2.02558,24078035.0
2007-11-22 11:39:00,2.02557,2.02559,2.02544,2.02559,6201983.0
2007-11-22 11:40:00,2.02585,2.02631,2.02585,2.02631,2111738.0
2007-11-22 11:41:00,2.02639,2.02659,2.02639,2.02655,23527924.0
2007-11-22 11:42:00,2.02686,2.02709,2.02686,2.02709,5278111.0
2007-11-22 11:43:00,2.02699,2.02699,2.02665,2.02665,2482960.0
2007-11-22 11:44:00,2.02669,2.02693,2.02664,2.02691,18250546.0
2007-11-22 11:45:00,2.02689,2.02696,2.0267,2.0269,7227010.0
2007-11-22 11:46:00,2.02684,2.02697,2.0266,2.0266,1404175.0
2007-11-22 11:47:00,2.02657,2.02669,2.02651,2.02669,7588937.0
2007-11-22 11:48:00,2.02663,2.02687,2.02661,2.02687,22518524.0
2007-11-22 11:49:00,2.02688,2.02701,2.02683,2.027,982150.0
2007-11-22 11:50:00,2.02698,2.02713,2.02685,2.02685,4114138.0
2007-11-22 11:51:00,2.02675,2.02685,2.02661,2.02661,15414105.0
2007-11-22 11:52:00,2.0266,2.0266,2.02627,2.02627,693423.0
2007-11-22 11:53:00,2.02631,2.02631,2.02603,2.02607,11411518.0
2007-11-22 11:54:00,2.02597,2.02597,2.02575,2.02578,9416442.0
2007-11-22 11:55:00,2.02567,2.02587,2.02554,2.02587,5143509.0
2007-11-22 11:56:00,2.02607,2.02638,2.02607,2.02638,14593290.0
2007-11-22 11:57:00,2.02662,2.02701,2.02662,2.02701,1820237.0
2007-11-22 11:58:00,2.02723,2.02779,2.02723,2.02779,2371202.0
2007-11-22 11:59:00,2.02776,2.02776,2.02748,2.02761,6088358.0
2007-11-22 12:00:00,2.02755,2.02755,2.02718,2.02718,31197914.0
2007-11-22 12:01:00,2.02725,2.02738,2.02718,2.02718,22068193.0
2007-11-22 12:02:00,2.02709,2.0272,2.02706,2.02706,7146045.0
2007-11-22 12:03:00,2.02707,2.02753,2.02706,2.02753,13306764.0
2007-11-22 12:04:00,2.02734,2.02734,2.02674,2.02674,3495728.0
2007-11-22 12:05:00,2.02662,2.02671,2.02632,2.02671,5738951.0
2007-11-22 12:06:00,2.02671,2.02679,2.02653,2.02679,3549777.0
2007-11-22 12:07:00,2.02675,2.02675,2.0264,2.02646,25862978.0
2007-11-22 12:08:00,2.02649,2.02678,2.02649,2.02677,5433208.0
2007-11-22 12:09:00,2.02673,2.02712,2.02673,2.02712,4096695.0
2007-11-22 12:10:00,2.02742,2.02786,2.02742,2.02786,6372694.0
2007-11-22 12:11:00,2.02791,2.02852,2.02791,2.02852,7034880.0
2007-11-22 12:12:00,2.02859,2.02883,2.02855,2.02872,2335513.0
2007-11-22 12:13:00,2.02889,2.02918,2.02871,2.02871,9247640.0
2007-11-22 12:14:00,2.02858,2.02862,2.02855,2.02859,3800625.0
2007-11-22 12:15:00,2.02871,2.02899,2.02871,2.0289,16436194.0
2007-11-22 12:16:00,2.02893,2.02918,2.0289,2.02918,7831495.0
2007-11-22 12:17:00,2.02909,2.02909,2.02869,2.0287,18156175.0
2007-11-22 12:18:00,2.02862,2.02862,2.0283,2.0283,4506614.0
2007-11-22 12:19:00,2.02835,2.02897,2.02827,2.02897,6941282.0
2007-11-22 12:20:00,2.02898,2.02898,2.02847,2.02852,12898742.0
2007-11-22 12:21:00,2.02835,2.02838,2.02772,2.02791,28068548.0
2007-11-22 12:22:00,2.02783,2.02795,2.02775,2.02775,7105945.0
2007-11-22 12:23:00,2.02767,2.02767,2.0273,2.0274,5495828.0
2007-11-22 12:24:00,2.02736,2.02751,2.02726,2.02751,7519971.0
2007-11-22 12:25:00,2.02758,2.0279,2.02753,2.0279,3955285.0
2007-11-22 12:26:00,2.0279,2.02815,2.0279,2.02802,7781923.0
2007-11-22 12:27:00,2.02828,2.02875,2.02828,2.02872,3276530.0
2007-11-22 12:28:00,2.02873,2.02873,2.02857,2.02871,585586.0
2007-11-22 12:29:00,2.02864,2.02864,2.02837,2.0284,6477844.0
2007-11-22 12:30:00,2.02848,2.02848,2.02806,2.0282,11456862.0
2007-11-22 12:31:00,2.02832,2.02854,2.02832,2.02854,4847345.0
2007-11-22 12:32:00,2.02853,2.02855,2.02827,2.02827,11412212.0
2007-11-22 12:33:00,2.02816,2.02816,2.02793,2.02798,6937433.0
2007-11-22 12:34:00,2.02784,2.02815,2.02784,2.02815,7774426.0
2007-11-22 12:35:00,2.0281,2.02831,2.02807,2.02831,19554177.0
2007-11-22 12:36:00,2.02831,2.02852,2.02813,2.02852,11227588.0
2007-11-22 12:37:00,2.02872,2.02943,2.02872,2.02943,3325359.0
2007-11-22 12:38:00,2.02937,2.02937,2.02872,2.02872,1587417.0
2007-11-22 12:39:00,2.0287,2.0287,2.02808,2.02828,6384116.0
2007-11-22 12:40:00,2.02838,2.02873,2.02838,2.02873,1948296.0
2007-11-22 12:41:00,2.02889,2.02897,2.02882,2.02897,4690302.0
2007-11-22 12:42:00,2.02899,2.0292,2.02891,2.0292,5211805.0
2007-11-22 12:43:00,2.02929,2.02943,2.02923,2.02932,6647857.0
2007-11-22 12:44:00,2.02902,2.02902,2.02878,2.02878,4604687.0
2007-11-22 12:45:00,2.02876,2.02876,2.02842,2.02843,6756283.0
2007-11-22 12:46:00,2.02813,2.02829,2.02808,2.02814,3746459.0
2007-11-22 12:47:00,2.0281,2.0281,2.02791,2.02791,5565190.0
2007-11-22 12:48:00,2.02783,2.02783,2.02725,2.02751,17602659.0
2007-11-22 12:49:00,2.02756,2.02795,2.02756,2.0278,2357016.0
2007-11-22 12:50:00,2.02766,2.02771,2.02741,2.02741,7425204.0
2007-11-22 12:51:00,2.02705,2.02739,2.02705,2.02719,2547919.0
2007-11-22 12:52:00,2.02701,2.02807,2.02701,2.02807,5406228.0
2007-11-22 12:53:00,2.02812,2.02853,2.02812,2.02841,14501005.0
2007-11-22 12:54:00,2.02826,2.02826,2.02772,2.02817,7353287.0
2007-11-22 12:55:00,2.02823,2.02823,2.02799,2.02803,4398513.0
2007-11-22 12:56:00,2.02795,2.02804,2.02794,2.02794,14585316.0
2007-11-22 12:57:00,2.02784,2.02784,2.02744,2.02744,7552557.0
2007-11-22 12:58:00,2.02743,2.02756,2.02739,2.02755,6444396.0
2007-11-22 12:59:00,2.02749,2.02777,2.02733,2.02733,7479861.0
2007-11-22 13:00:00,2.02754,2.02787,2.02754,2.02774,4427544.0
2007-11-22 13:01:00,2.02776,2.0282,2.02774,2.02813,23729052.0
2007-11-22 13:02:00,2.02823,2.02823,2.02802,2.02802,5075647.0
2007-11-22 13:03:00,2.02786,2.02786,2.02767,2.02781,7337747.0
2007-11-22 13:04:00,2.02783,2.02801,2.0278,2.0278,7928847.0
2007-11-22 13:05:00,2.02783,2.02812,2.02783,2.02788,3664093.0
2007-11-22 13:06:00,2.02789,2.02793,2.02743,2.02743,2820924.0
2007-11-22 13:07:00,2.02746,2.02753,2.02737,2.02753,2948246.0
2007-11-22 13:08:00,2.02754,2.0277,2.02754,2.0277,2226067.0
2007-11-22 13:09:00,2.02758,2.02789,2.02758,2.02789,11813737.0
2007-11-22 13:10:00,2.02792,2.02803,2.02792,2.02795,8787128.0
2007-11-22 13:11:00,2.02789,2.02791,2.0278,2.02789,2021088.0
2007-11-22 13:12:00,2.02799,2.02838,2.02767,2.02767,9375132.0
2007-11-22 13:13:00,2.02762,2.02762,2.02743,2.02746,27566819.0
2007-11-22 13:14:00,2.0275,2.02758,2.02737,2.02758,3863393.0
2007-11-22 13:15:00,2.02755,2.02763,2.02747,2.02758,7606019.0
2007-11-22 13:16:00,2.02753,2.02756,2.02741,2.02753,16920652.0
2007-11-22 13:17:00,2.02728,2.02739,2.02717,2.02734,7877899.0
2007-11-22 13:18:00,2.02739,2.02773,2.02739,2.02773,9872286.0
2007-11-22 13:19:00,2.02795,2.0282,2.02795,2.02814,4391759.0
2007-11-22 13:20:00,2.02823,2.02829,2.02814,2.02814,8029803.0
2007-11-22 13:21:00,2.02808,2.02808,2.02762,2.02762,3522317.0
2007-11-22 13:22:00,2.02741,2.02741,2.02689,2.02689,6012348.0
2007-11-22 13:23:00,2.0269,2.02711,2.02658,2.02711,10210005.0
2007-11-22 13:24:00,2.0272,2.0275,2.0272,2.0275,550350.0
2007-11-22 13:25:00,2.0276,2.02789,2.0276,2.02783,9465517.0
2007-11-22 13:26:00,2.0279,2.02819,2.02783,2.02819,23474361.0
2007-11-22 13:27:00,2.02814,2.02822,2.02798,2.02798,10910428.0
2007-11-22 13:28:00,2.02794,2.02808,2.02782,2.02805,15863021.0
2007-11-22 13:29:00,2.02802,2.02806,2.02796,2.02806,5682274.0
2007-11-22 13:30:00,2.0281,2.02816,2.02808,2.02808,11457220.0
2007-11-22 13:31:00,2.02807,2.02807,2.02765,2.02765,20897974.0
2007-11-22 13:32:00,2.02762,2.02777,2.02752,2.02752,3843285.0
2007-11-22 13:33:00,2.02752,2.02773,2.02739,2.02773,11788661.0
2007-11-22 13:34:00,2.02738,2.02759,2.02738,2.02748,3393108.0
2007-11-22 13:35:00,2.02742,2.02743,2.02725,2.0274,13141724.0
2007-11-22 13:36:00,2.02741,2.02766,2.02731,2.02731,2068508.0
2007-11-22 13:37:00,2.02703,2.02703,2.02631,2.02631,17462391.0
2007-11-22 13:38:00,2.02674,2.02675,2.0267,2.02673,6059315.0
2007-11-22 13:39:00,2.0268,2.0268,2.02637,2.02637,7032170.0
2007-11-22 13:40:00,2.02644,2.02656,2.02637,2.02656,3197256.0
2007-11-22 13:41:00,2.02666,2.02686,2.02662,2.02686,6958403.0
2007-11-22 13:42:00,2.02696,2.02716,2.02696,2.02708,2347785.0
2007-11-22 13:43:00,2.02711,2.02727,2.02703,2.02727,2998814.0
2007-11-22 13:44:00,2.02722,2.02737,2.0271,2.02737,7971876.0
2007-11-22 13:45:00,2.02746,2.02765,2.02746,2.02754,5602490.0
2007-11-22 13:46:00,2.02774,2.02814,2.02774,2.02814,9356124.0
2007-11-22 13:47:00,2.02838,2.02884,2.02838,2.02884,4407090.0
2007-11-22 13:48:00,2.02879,2.02896,2.02872,2.02876,3053625.0
2007-11-22 13:49:00,2.02888,2.02907,2.02888,2.02902,3406040.0
2007-11-22 13:50:00,2.02908,2.02924,2.02908,2.02917,8670820.0
2007-11-22 13:51:00,2.02916,2.02916,2.02863,2.02863,14714702.0
2007-11-22 13:52:00,2.02871,2.02876,2.02834,2.02876,19708886.0
2007-11-22 13:53:00,2.02874,2.02878,2.0287,2.0287,5987918.0
2007-11-22 13:54:00,2.02879,2.02893,2.02878,2.02893,3830852.0
2007-11-22 13:55:00,2.02892,2.02892,2.02864,2.02864,11883064.0
2007-11-22 13:56:00,2.02859,2.02859,2.02834,2.02842,6347288.0
2007-11-22 13:57:00,2.02857,2.02857,2.02836,2.02839,3510710.0
2007-11-22 13:58:00,2.02822,2.02833,2.02811,2.02833,7196944.0
2007-11-22 13:59:00,2.02848,2.03,2.02847,2.03,3844924.0
2007-11-22 14:00:00,2.03003,2.03064,2.03003,2.03064,3914302.0
2007-11-22 14:01:00,2.0306,2.03177,2.03035,2.03147,6149260.0
2007-11-22 14:02:00,2.03145,2.03148,2.03122,2.03122,5652930.0
2007-11-22 14:03:00,2.03121,2.03125,2.03106,2.03125,10802273.0
2007-11-22 14:04:00,2.03125,2.03125,2.03027,2.03027,3762609.0
2007-11-22 14:05:00,2.03015,2.03042,2.02999,2.03042,13271885.0
2007-11-22 14:06:00,2.03047,2.0307,2.03043,2.0307,3623306.0
2007-11-22 14:07:00,2.0308,2.03115,2.0308,2.03115,9358932.0
2007-11-22 14:08:00,2.03116,2.03147,2.03116,2.0312,6627284.0
2007-11-22 14:09:00,2.03106,2.03121,2.03097,2.0312,4769089.0
2007-11-22 14:10:00,2.03126,2.03126,2.03115,2.03115,7448608.0
2007-11-22 14:11:00,2.03113,2.03125,2.03106,2.0311,15739543.0
2007-11-22 14:12:00,2.03112,2.03138,2.03112,2.03127,3669048.0
2007-11-22 14:13:00,2.03146,2.03156,2.03132,2.03156,31376918.0
2007-11-22 14:14:00,2.0317,2.03228,2.0317,2.03228,6393609.0
2007-11-22 14:15:00,2.03231,2.03231,2.03207,2.03207,20773245.0
2007-11-22 14:16:00,2.03199,2.03208,2.03199,2.03202,2518248.0
2007-11-22 14:17:00,2.03199,2.03218,2.03197,2.03218,8671308.0
2007-11-22 14:18:00,2.0321,2.03232,2.0321,2.03232,1988277.0
2007-11-22 14:19:00,2.03233,2.03248,2.03232,2.03248,6240734.0
2007-11-22 14:20:00,2.03252,2.03258,2.03244,2.03244,6111777.0
2007-11-22 14:21:00,2.03241,2.03249,2.03237,2.03245,2470189.0
2007-11-22 14:22:00,2.03229,2.03235,2.03225,2.03231,4719629.0
2007-11-22 14:23:00,2.03228,2.03243,2.03224,2.03243,10875580.0
2007-11-22 14:24:00,2.03241,2.03265,2.0324,2.03257,5431094.0
2007-11-22 14:25:00,2.03248,2.03248,2.03209,2.03209,2538796.0
2007-11-22 14:26:00,2.03197,2.03201,2.03196,2.03201,4298383.0
2007-11-22 14:27:00,2.0321,2.0325,2.0321,2.03248,12370104.0
2007-11-22 14:28:00,2.03252,2.03256,2.0324,2.03249,5254810.0
2007-11-22 14:29:00,2.03246,2.03267,2.03246,2.03267,3110707.0
2007-11-22 14:30:00,2.03285,2.03355,2.03278,2.03355,8831895.0
2007-11-22 14:31:00,2.03354,2.03369,2.0334,2.0334,6457410.0
2007-11-22 14:32:00,2.03337,2.03337,2.03313,2.03316,12508979.0
2007-11-22 14:33:00,2.03315,2.03348,2.03301,2.03348,3706496.0
2007-11-22 14:34:00,2.03345,2.03347,2.03324,2.03339,3569466.0
2007-11-22 14:35:00,2.03348,2.03348,2.03334,2.03344,13558829.0
2007-11-22 14:36:00,2.03377,2.03417,2.03377,2.03417,5011082.0
2007-11-22 14:37:00,2.03421,2.0344,2.03419,2.03419,5656942.0
2007-11-22 14:38:00,2.03409,2.03412,2.03393,2.03411,3758896.0
2007-11-22 14:39:00,2.03422,2.03432,2.03421,2.03428,9697543.0
2007-11-22 14:40:00,2.03424,2.03424,2.03407,2.03407,6448086.0
2007-11-22 14:41:00,2.03413,2.03413,2.03388,2.03412,8981032.0
2007-11-22 14:42:00,2.03429,2.03486,2.03429,2.03486,6414136.0
2007-11-22 14:43:00,2.0349,2.035,2.03474,2.03474,8444019.0
2007-11-22 14:44:00,2.03455,2.03455,2.03428,2.03437,6785530.0
2007-11-22 14:45:00,2.03459,2.03524,2.03459,2.03524,10575652.0
2007-11-22 14:46:00,2.03525,2.03525,2.03475,2.03475,11773828.0
2007-11-22 14:47:00,2.03464,2.03496,2.03464,2.03496,6311399.0
2007-11-22 14:48:00,2.03505,2.03522,2.03505,2.03505,25264767.0
2007-11-22 14:49:00,2.0351,2.03528,2.03491,2.03491,11868348.0
2007-11-22 14:50:00,2.03488,2.03499,2.03477,2.03477,1808259.0
2007-11-22 14:51:00,2.03475,2.03484,2.03472,2.03477,23771960.0
2007-11-22 14:52:00,2.03491,2.03495,2.03462,2.03462,3779615.0
2007-11-22 14:53:00,2.03462,2.03557,2.03462,2.03557,4536349.0
2007-11-22 14:54:00,2.03563,2.03576,2.03557,2.03576,13626628.0
2007-11-22 14:55:00,2.03594,2.03678,2.03594,2.03664,3419707.0
2007-11-22 14:56:00,2.03656,2.03656,2.03582,2.03603,7999227.0
2007-11-22 14:57:00,2.03599,2.03599,2.03569,2.03569,4403767.0
2007-11-22 14:58:00,2.03553,2.03553,2.03514,2.03514,5617538.0
2007-11-22 14:59:00,2.03507,2.03549,2.03507,2.03549,2307057.0
2007-11-22 15:00:00,2.03563,2.03636,2.03563,2.03636,3933353.0
2007-11-22 15:01:00,2.03642,2.03684,2.03642,2.03684,3767963.0
2007-11-22 15:02:00,2.03693,2.03708,2.03682,2.03699,3445443.0
2007-11-22 15:03:00,2.03689,2.03719,2.03673,2.03719,14399693.0
2007-11-22 15:04:00,2.0373,2.0373,2.03695,2.0371,7052345.0
2007-11-22 15:05:00,2.03703,2.03734,2.03703,2.03727,1373961.0
2007-11-22 15:06:00,2.03705,2.03705,2.03653,2.03653,4642753.0
2007-11-22 15:07:00,2.03642,2.03642,2.0361,2.0361,5094490.0
2007-11-22 15:08:00,2.03615,2.03631,2.03586,2.03586,6009610.0
2007-11-22 15:09:00,2.03597,2.03597,2.03564,2.0357,5065761.0
2007-11-22 15:10:00,2.03567,2.03569,2.03519,2.03569,1765305.0
2007-11-22 15:11:00,2.03583,2.03639,2.03583,2.03639,7587642.0
2007-11-22 15:12:00,2.03648,2.03656,2.03638,2.03654,18783742.0
2007-11-22 15:13:00,2.03644,2.03644,2.03597,2.03597,5249810.0
2007-11-22 15:14:00,2.03607,2.03607,2.03577,2.03577,2122167.0
2007-11-22 15:15:00,2.03569,2.03569,2.03532,2.03532,3505204.0
2007-11-22 15:16:00,2.03538,2.03538,2.03497,2.03514,1595609.0
2007-11-22 15:17:00,2.03504,2.03504,2.03462,2.03462,6006040.0
2007-11-22 15:18:00,2.03462,2.03462,2.0343,2.03441,2499423.0
2007-11-22 15:19:00,2.03449,2.03466,2.03443,2.03466,3588428.0
2007-11-22 15:20:00,2.03467,2.03472,2.03451,2.03466,7261072.0
2007-11-22 15:21:00,2.03458,2.03473,2.03458,2.03467,12300384.0
2007-11-22 15:22:00,2.03476,2.03476,2.03448,2.03448,1758292.0
2007-11-22 15:23:00,2.03443,2.03465,2.03419,2.03465,4288389.0
2007-11-22 15:24:00,2.03466,2.03466,2.03446,2.03446,1557687.0
2007-11-22 15:25:00,2.03434,2.03444,2.03409,2.03416,5281072.0
2007-11-22 15:26:00,2.03437,2.03449,2.03425,2.03433,3972761.0
2007-11-22 15:27:00,2.03429,2.03434,2.03417,2.03434,28548362.0
2007-11-22 15:28:00,2.03437,2.03437,2.03402,2.03409,5585965.0
2007-11-22 15:29:00,2.03378,2.03405,2.03378,2.034,1005422.0
2007-11-22 15:30:00,2.03397,2.03397,2.03338,2.03338,1355181.0
2007-11-22 15:31:00,2.03357,2.03375,2.03357,2.03375,28359946.0
2007-11-22 15:32:00,2.03377,2.03386,2.03351,2.03351,5681257.0
2007-11-22 15:33:00,2.03362,2.03362,2.03316,2.03316,10622459.0
2007-11-22 15:34:00,2.033,2.033,2.03255,2.03255,9166727.0
2007-11-22 15:35:00,2.03265,2.03265,2.03216,2.03216,18983098.0
2007-11-22 15:36:00,2.03215,2.03215,2.03155,2.03171,14800849.0
2007-11-22 15:37:00,2.03171,2.03175,2.03145,2.0316,29592688.0
2007-11-22 15:38:00,2.03166,2.03166,2.03151,2.03151,876381.0
2007-11-22 15:39:00,2.03146,2.03203,2.03146,2.03203,3598872.0
2007-11-22 15:40:00,2.03194,2.03249,2.03184,2.03249,48703743.0
2007-11-22 15:41:00,2.03253,2.03255,2.03239,2.0325,3263214.0
2007-11-22 15:42:00,2.03253,2.03271,2.03252,2.03271,9110663.0
2007-11-22 15:43:00,2.03278,2.03291,2.03271,2.03276,5921630.0
2007-11-22 15:44:00,2.03273,2.03287,2.03266,2.03266,6312031.0
2007-11-22 15:45:00,2.03252,2.03284,2.0323,2.0323,22864337.0
2007-11-22 15:46:00,2.03225,2.03229,2.03179,2.03229,10743219.0
2007-11-22 15:47:00,2.03237,2.03275,2.03237,2.03275,6938630.0
2007-11-22 15:48:00,2.03254,2.03255,2.03213,2.03239,5995948.0
2007-11-22 15:49:00,2.0324,2.0324,2.03207,2.03221,5511115.0
2007-11-22 15:50:00,2.03224,2.03228,2.03178,2.03216,2354629.0
2007-11-22 15:51:00,2.03244,2.03265,2.03241,2.03259,6972035.0
2007-11-22 15:52:00,2.03265,2.03271,2.03245,2.03245,2095488.0
2007-11-22 15:53:00,2.03252,2.03272,2.03235,2.03272,6426292.0
2007-11-22 15:54:00,2.03279,2.0328,2.03246,2.0328,4952050.0
2007-11-22 15:55:00,2.03278,2.03313,2.03278,2.03289,5410023.0
2007-11-22 15:56:00,2.03306,2.03343,2.03306,2.03343,777955.0
2007-11-22 15:57:00,2.03346,2.03346,2.03307,2.03307,2823085.0
2007-11-22 15:58:00,2.03284,2.03284,2.03264,2.03265,21584191.0
2007-11-22 15:59:00,2.03256,2.03274,2.03252,2.03268,4993733.0
2007-11-22 16:00:00,2.0326,2.0326,2.03246,2.03259,15011115.0
2007-11-22 16:01:00,2.03259,2.03267,2.0325,2.03267,37027757.0
2007-11-22 16:02:00,2.03264,2.03314,2.03264,2.03314,8024974.0
2007-11-22 16:03:00,2.03315,2.03315,2.03273,2.03285,15991882.0
2007-11-22 16:04:00,2.03296,2.033,2.03263,2.03266,3771461.0
2007-11-22 16:05:00,2.03259,2.03259,2.03231,2.0325,9471090.0
2007-11-22 16:06:00,2.03266,2.03312,2.03266,2.03305,4659802.0
2007-11-22 16:07:00,2.033,2.03317,2.03292,2.03295,2269836.0
2007-11-22 16:08:00,2.03311,2.03331,2.03311,2.03319,1718114.0
2007-11-22 16:09:00,2.03315,2.03315,2.03298,2.03315,9493224.0
2007-11-22 16:10:00,2.03313,2.03335,2.03313,2.03324,981719.0
2007-11-22 16:11:00,2.03327,2.03345,2.03303,2.03303,16839943.0
2007-11-22 16:12:00,2.03325,2.03392,2.03325,2.03392,5834850.0
2007-11-22 16:13:00,2.03367,2.03414,2.03367,2.03378,6414736.0
2007-11-22 16:14:00,2.03371,2.03371,2.0335,2.03363,6470972.0
2007-11-22 16:15:00,2.03359,2.03368,2.03359,2.03359,4178992.0
2007-11-22 16:16:00,2.0337,2.03386,2.0337,2.03384,13157370.0
2007-11-22 16:17:00,2.03389,2.03389,2.03365,2.03365,2328519.0
2007-11-22 16:18:00,2.034,2.03434,2.03361,2.03361,923395.0
2007-11-22 16:19:00,2.03356,2.0337,2.03352,2.0337,24618686.0
2007-11-22 16:20:00,2.03386,2.03401,2.03354,2.03395,8274794.0
2007-11-22 16:21:00,2.03396,2.03399,2.03387,2.03395,3848812.0
2007-11-22 16:22:00,2.03385,2.0339,2.03374,2.03374,2954592.0
2007-11-22 16:23:00,2.03387,2.03387,2.0337,2.0337,3865802.0
2007-11-22 16:24:00,2.03361,2.03361,2.0334,2.03355,5877060.0
2007-11-22 16:25:00,2.03348,2.03363,2.03339,2.03341,8811059.0
2007-11-22 16:26:00,2.03338,2.03354,2.03333,2.03342,6076432.0
2007-11-22 16:27:00,2.03341,2.03349,2.03325,2.03325,4508721.0
2007-11-22 16:28:00,2.03331,2.03353,2.03322,2.03353,11985483.0
2007-11-22 16:29:00,2.03343,2.03363,2.03322,2.03335,5719249.0
2007-11-22 16:30:00,2.03336,2.03355,2.03336,2.03355,1111377.0
2007-11-22 16:31:00,2.03361,2.03361,2.03348,2.03359,21960384.0
2007-11-22 16:32:00,2.03362,2.03371,2.03359,2.03359,5380228.0
2007-11-22 16:33:00,2.03313,2.03362,2.03313,2.03352,8294611.0
2007-11-22 16:34:00,2.0336,2.03376,2.03357,2.03367,8828583.0
2007-11-22 16:35:00,2.0336,2.0336,2.03339,2.03351,10433447.0
2007-11-22 16:36:00,2.03372,2.03387,2.03372,2.03387,2692064.0
2007-11-22 16:37:00,2.03398,2.03409,2.03394,2.03394,18574153.0
2007-11-22 16:38:00,2.0339,2.03419,2.0339,2.03419,5023991.0
2007-11-22 16:39:00,2.03417,2.0343,2.03396,2.0343,3099023.0
2007-11-22 16:40:00,2.03421,2.03454,2.034,2.03454,15841029.0
2007-11-22 16:41:00,2.03467,2.03485,2.03467,2.03485,17777226.0
2007-11-22 16:42:00,2.03475,2.03489,2.03414,2.03437,16649317.0
2007-11-22 16:43:00,2.0345,2.03461,2.03423,2.03423,12847427.0
2007-11-22 16:44:00,2.03419,2.03419,2.03391,2.03391,3316350.0
2007-11-22 16:45:00,2.03385,2.03389,2.03363,2.03389,11463096.0
2007-11-22 16:46:00,2.0338,2.0338,2.03327,2.03346,19178370.0
2007-11-22 16:47:00,2.03333,2.03333,2.03261,2.03261,10395049.0
2007-11-22 16:48:00,2.03256,2.03256,2.03186,2.03186,669914.0
2007-11-22 16:49:00,2.03173,2.03173,2.03113,2.03113,4227913.0
2007-11-22 16:50:00,2.03115,2.03115,2.03077,2.03088,15594332.0
2007-11-22 16:51:00,2.03081,2.03081,2.03055,2.03068,2182974.0
2007-11-22 16:52:00,2.03059,2.03079,2.03038,2.03074,9253975.0
2007-11-22 16:53:00,2.03065,2.03065,2.02994,2.02994,5776784.0
2007-11-22 16:54:00,2.02996,2.02996,2.02965,2.02969,7840091.0
2007-11-22 16:55:00,2.02968,2.02968,2.02918,2.02936,13435683.0
2007-11-22 16:56:00,2.02949,2.02976,2.02941,2.02976,7869363.0
2007-11-22 16:57:00,2.02963,2.02979,2.02961,2.02961,4026451.0
2007-11-22 16:58:00,2.02947,2.02947,2.02902,2.02902,6054977.0
2007-11-22 16:59:00,2.02919,2.02966,2.02919,2.02966,15266757.0
2007-11-22 17:00:00,2.02973,2.03008,2.02971,2.03008,16175832.0
2007-11-22 17:01:00,2.03012,2.03057,2.03012,2.03046,1334250.0
2007-11-22 17:02:00,2.03043,2.03043,2.03024,2.0304,12373814.0
2007-11-22 17:03:00,2.03063,2.03104,2.03063,2.03091,8530756.0
2007-11-22 17:04:00,2.03089,2.03119,2.03089,2.03119,6888595.0
2007-11-22 17:05:00,2.03118,2.03126,2.03106,2.03106,16845100.0
2007-11-22 17:06:00,2.03086,2.03163,2.03086,2.03163,4621703.0
2007-11-22 17:07:00,2.03168,2.0319,2.03168,2.03187,17250532.0
2007-11-22 17:08:00,2.0317,2.0317,2.0314,2.0314,9986719.0
2007-11-22 17:09:00,2.03137,2.03137,2.03109,2.03109,2488881.0
2007-11-22 17:10:00,2.03106,2.03106,2.03053,2.03057,4197529.0
2007-11-22 17:11:00,2.03047,2.03062,2.03047,2.03062,5036501.0
2007-11-22 17:12:00,2.03056,2.03056,2.02991,2.02991,1490175.0
2007-11-22 17:13:00,2.03014,2.03042,2.02987,2.03042,5698174.0
2007-11-22 17:14:00,2.03057,2.03078,2.03057,2.03078,5117071.0
2007-11-22 17:15:00,2.03096,2.0316,2.03096,2.0316,15538542.0
2007-11-22 17:16:00,2.03163,2.03169,2.03129,2.03129,1859203.0
2007-11-22 17:17:00,2.0312,2.0312,2.0307,2.0307,1786587.0
2007-11-22 17:18:00,2.03059,2.03059,2.03038,2.03056,6805849.0
2007-11-22 17:19:00,2.03059,2.03083,2.03059,2.03071,5597959.0
2007-11-22 17:20:00,2.03071,2.03076,2.0304,2.0304,5012829.0
2007-11-22 17:21:00,2.03016,2.03016,2.0299,2.03003,3611779.0
2007-11-22 17:22:00,2.03002,2.03002,2.02967,2.02967,4913607.0
2007-11-22 17:23:00,2.02967,2.02982,2.02956,2.02971,9119238.0
2007-11-22 17:24:00,2.02972,2.02991,2.02969,2.02991,4437194.0
2007-11-22 17:25:00,2.0299,2.0299,2.02961,2.02982,17495338.0
2007-11-22 17:26:00,2.02968,2.02982,2.0296,2.02982,6237493.0
2007-11-22 17:27:00,2.02977,2.02982,2.0297,2.0297,9914000.0
2007-11-22 17:28:00,2.02955,2.02958,2.02917,2.02917,6537365.0
2007-11-22 17:29:00,2.02909,2.02909,2.02885,2.02896,12500797.0
2007-11-22 17:30:00,2.02901,2.02905,2.02884,2.02892,7531087.0
2007-11-22 17:31:00,2.02901,2.02908,2.02882,2.02882,3104894.0
2007-11-22 17:32:00,2.02872,2.02872,2.02847,2.02858,12204950.0
2007-11-22 17:33:00,2.02855,2.0287,2.02849,2.02857,10664275.0
2007-11-22 17:34:00,2.02858,2.02884,2.02845,2.02884,3242241.0
2007-11-22 17:35:00,2.02884,2.02884,2.02852,2.0286,26385804.0
2007-11-22 17:36:00,2.02852,2.02854,2.02827,2.02827,5341280.0
2007-11-22 17:37:00,2.02828,2.02828,2.02806,2.02813,12739860.0
2007-11-22 17:38:00,2.02807,2.02807,2.02768,2.02779,6698870.0
2007-11-22 17:39:00,2.02763,2.02763,2.02746,2.02748,3510080.0
2007-11-22 17:40:00,2.02753,2.0276,2.02746,2.0276,5334388.0
2007-11-22 17:41:00,2.02765,2.02765,2.02741,2.02747,8923688.0
2007-11-22 17:42:00,2.02754,2.02801,2.02754,2.02801,5954240.0
2007-11-22 17:43:00,2.02806,2.02806,2.02765,2.02773,7393916.0
2007-11-22 17:44:00,2.02762,2.02762,2.02726,2.02754,6623001.0
2007-11-22 17:45:00,2.02745,2.02774,2.02745,2.02774,7382366.0
2007-11-22 17:46:00,2.02764,2.02764,2.02702,2.02702,997238.0
2007-11-22 17:47:00,2.027,2.027,2.02681,2.02695,11353276.0
2007-11-22 17:48:00,2.02714,2.02766,2.02572,2.02766,8941047.0
2007-11-22 17:49:00,2.02766,2.02775,2.02729,2.02729,12786607.0
2007-11-22 17:50:00,2.02775,2.02828,2.02775,2.02802,3238001.0
2007-11-22 17:51:00,2.02782,2.02832,2.02755,2.02832,6462351.0
2007-11-22 17:52:00,2.02831,2.02951,2.02831,2.02951,5705848.0
2007-11-22 17:53:00,2.02974,2.03072,2.02974,2.03072,2201929.0
2007-11-22 17:54:00,2.03069,2.03072,2.03042,2.03047,4279541.0
2007-11-22 17:55:00,2.03055,2.03078,2.03029,2.03078,4130582.0
2007-11-22 17:56:00,2.03088,2.0314,2.03088,2.0314,3263367.0
2007-11-22 17:57:00,2.03156,2.03241,2.03156,2.03241,6868289.0
2007-11-22 17:58:00,2.03232,2.03315,2.03232,2.03315,3779591.0
2007-11-22 17:59:00,2.03329,2.03402,2.03329,2.03402,4245383.0
2007-11-22 18:00:00,2.03421,2.03485,2.03421,2.03438,8980164.0
2007-11-22 18:01:00,2.03442,2.03442,2.03411,2.03411,8939040.0
2007-11-22 18:02:00,2.03404,2.03412,2.03383,2.03383,5119742.0
2007-11-22 18:03:00,2.03396,2.03396,2.03382,2.03384,3850008.0
2007-11-22 18:04:00,2.03374,2.03374,2.03335,2.03351,16755092.0
2007-11-22 18:05:00,2.03343,2.03343,2.03249,2.03249,1849427.0
2007-11-22 18:06:00,2.03247,2.03282,2.03247,2.03282,4243041.0
2007-11-22 18:07:00,2.033,2.03317,2.0329,2.03317,9390136.0
2007-11-22 18:08:00,2.03313,2.03313,2.0327,2.03276,6871414.0
2007-11-22 18:09:00,2.03292,2.03314,2.03285,2.03314,12970424.0
2007-11-22 18:10:00,2.03336,2.03377,2.03327,2.03377,15010517.0
2007-11-22 18:11:00,2.0339,2.03413,2.0339,2.0341,15865547.0
2007-11-22 18:12:00,2.03405,2.03405,2.03375,2.03376,27767897.0
2007-11-22 18:13:00,2.034,2.0343,2.034,2.0343,9717753.0
2007-11-22 18:14:00,2.03429,2.03429,2.03389,2.03389,3011757.0
2007-11-22 18:15:00,2.03379,2.03401,2.0337,2.0338,5499533.0
2007-11-22 18:16:00,2.03376,2.03376,2.03353,2.03353,4720073.0
2007-11-22 18:17:00,2.03333,2.03333,2.03285,2.03303,5323336.0
2007-11-22 18:18:00,2.03308,2.03337,2.03299,2.03337,13709849.0
2007-11-22 18:19:00,2.03327,2.03327,2.03275,2.03275,12190661.0
2007-11-22 18:20:00,2.03308,2.03308,2.03278,2.03288,8753970.0
2007-11-22 18:21:00,2.03288,2.03288,2.0323,2.0323,12991300.0
2007-11-22 18:22:00,2.03216,2.03216,2.03162,2.03162,9202364.0
2007-11-22 18:23:00,2.03174,2.03188,2.03161,2.03184,2490652.0
2007-11-22 18:24:00,2.03203,2.03214,2.03157,2.03157,5133474.0
2007-11-22 18:25:00,2.03153,2.03153,2.03119,2.03136,7002528.0
2007-11-22 18:26:00,2.03128,2.03137,2.03115,2.03137,430078.0
2007-11-22 18:27:00,2.03135,2.03135,2.03116,2.03119,6740761.0
2007-11-22 18:28:00,2.03116,2.03116,2.03071,2.03079,8190288.0
2007-11-22 18:29:00,2.03092,2.0313,2.03054,2.0313,15615018.0
2007-11-22 18:30:00,2.03124,2.03136,2.03109,2.03117,5219470.0
2007-11-22 18:31:00,2.03117,2.03166,2.03106,2.03166,11414889.0
2007-11-22 18:32:00,2.03166,2.0317,2.03155,2.0316,4548432.0
2007-11-22 18:33:00,2.03162,2.03179,2.03143,2.03143,10423114.0
2007-11-22 18:34:00,2.03123,2.03144,2.03118,2.03144,6662112.0
2007-11-22 18:35:00,2.03154,2.03201,2.03154,2.03201,16294679.0
2007-11-22 18:36:00,2.03179,2.03179,2.03125,2.03152,13553806.0
2007-11-22 18:37:00,2.03195,2.03197,2.03171,2.03178,6137697.0
2007-11-22 18:38:00,2.03174,2.03186,2.03149,2.03149,2747899.0
2007-11-22 18:39:00,2.03151,2.03151,2.03111,2.03111,12121324.0
2007-11-22 18:40:00,2.03109,2.03116,2.03098,2.03113,2543433.0
2007-11-22 18:41:00,2.03119,2.03119,2.03097,2.03097,3360784.0
2007-11-22 18:42:00,2.03091,2.03091,2.03055,2.03055,10887173.0
2007-11-22 18:43:00,2.03079,2.03088,2.03079,2.03084,2752355.0
2007-11-22 18:44:00,2.03079,2.03081,2.03071,2.03071,1566919.0
2007-11-22 18:45:00,2.03063,2.03085,2.03053,2.03072,5311626.0
2007-11-22 18:46:00,2.03066,2.03066,2.03036,2.03038,3651731.0
2007-11-22 18:47:00,2.0306,2.03119,2.0306,2.03119,2931772.0
2007-11-22 18:48:00,2.03106,2.03106,2.03078,2.03078,13312388.0
2007-11-22 18:49:00,2.03085,2.03085,2.03061,2.03061,8274452.0
2007-11-22 18:50:00,2.03068,2.03087,2.0306,2.03087,10163305.0
2007-11-22 18:51:00,2.03057,2.03063,2.03048,2.03059,2792822.0
2007-11-22 18:52:00,2.03065,2.03067,2.0305,2.0305,11965617.0
2007-11-22 18:53:00,2.03057,2.03064,2.03044,2.03044,7732349.0
2007-11-22 18:54:00,2.03047,2.03057,2.03039,2.0305,5322993.0
2007-11-22 18:55:00,2.03048,2.03076,2.03048,2.03076,13530030.0
2007-11-22 18:56:00,2.03069,2.03069,2.03016,2.03023,1823746.0
2007-11-22 18:57:00,2.03029,2.03035,2.03017,2.03017,3701981.0
2007-11-22 18:58:00,2.02999,2.03012,2.02967,2.02967,7567098.0
2007-11-22 18:59:00,2.02926,2.02962,2.02911,2.02911,6084113.0
2007-11-22 19:00:00,2.02919,2.02919,2.0289,2.02892,2392109.0
2007-11-22 19:01:00,2.02888,2.02888,2.02862,2.02862,5077107.0
2007-11-22 19:02:00,2.02845,2.02852,2.02787,2.02816,5626126.0
2007-11-22 19:03:00,2.02819,2.02833,2.028,2.02833,8197658.0
2007-11-22 19:04:00,2.02842,2.02852,2.02842,2.02842,4796036.0
2007-11-22 19:05:00,2.02846,2.02847,2.02829,2.02829,1726644.0
2007-11-22 19:06:00,2.02819,2.02819,2.02791,2.02803,1728899.0
2007-11-22 19:07:00,2.02797,2.02811,2.02792,2.02802,3402442.0
2007-11-22 19:08:00,2.02763,2.02847,2.02763,2.02847,9683235.0
2007-11-22 19:09:00,2.02852,2.02868,2.02842,2.02868,4298090.0
2007-11-22 19:10:00,2.02866,2.02866,2.02841,2.02861,1294929.0
2007-11-22 19:11:00,2.02874,2.02889,2.0287,2.0287,3519151.0
2007-11-22 19:12:00,2.02881,2.02881,2.02858,2.0286,6483862.0
2007-11-22 19:13:00,2.02867,2.02887,2.02853,2.02887,3235275.0
2007-11-22 19:14:00,2.02881,2.02918,2.02868,2.02918,5158576.0
2007-11-22 19:15:00,2.02926,2.02931,2.02904,2.02914,10684862.0
2007-11-22 19:16:00,2.02931,2.02958,2.02927,2.02958,5150447.0
2007-11-22 19:17:00,2.02955,2.02978,2.02943,2.02943,8848005.0
2007-11-22 19:18:00,2.02931,2.02931,2.02902,2.02931,6412081.0
2007-11-22 19:19:00,2.02919,2.02932,2.02874,2.02874,25253373.0
2007-11-22 19:20:00,2.02924,2.0296,2.02924,2.0296,4720571.0
2007-11-22 19:21:00,2.02964,2.02964,2.02935,2.02937,6705209.0
2007-11-22 19:22:00,2.02927,2.02944,2.02923,2.02944,2007595.0
2007-11-22 19:23:00,2.02947,2.03001,2.02942,2.03001,6219765.0
2007-11-22 19:24:00,2.0304,2.03124,2.0304,2.03124,5070968.0
2007-11-22 19:25:00,2.03135,2.03149,2.03128,2.03149,7041253.0
2007-11-22 19:26:00,2.03168,2.03179,2.03162,2.03162,2967748.0
2007-11-22 19:27:00,2.03162,2.03181,2.03162,2.0318,5335826.0
2007-11-22 19:28:00,2.03184,2.03196,2.03182,2.03182,3208992.0
2007-11-22 19:29:00,2.03182,2.03188,2.03177,2.03187,28595919.0
2007-11-22 19:30:00,2.03183,2.03183,2.03151,2.03151,11397751.0
2007-11-22 19:31:00,2.03143,2.03143,2.03123,2.03123,10581850.0
2007-11-22 19:32:00,2.03131,2.03194,2.03126,2.03194,11960087.0
2007-11-22 19:33:00,2.03217,2.0326,2.03217,2.03259,2014671.0
2007-11-22 19:34:00,2.03263,2.03275,2.0322,2.0322,19127614.0
2007-11-22 19:35:00,2.0322,2.03242,2.0322,2.03242,1295561.0
2007-11-22 19:36:00,2.0326,2.0326,2.03228,2.03228,6059585.0
2007-11-22 19:37:00,2.03242,2.03242,2.03217,2.03224,10923559.0
2007-11-22 19:38:00,2.03219,2.03219,2.0318,2.0318,3464278.0
2007-11-22 19:39:00,2.03172,2.03172,2.03129,2.03139,10075812.0
2007-11-22 19:40:00,2.0313,2.0313,2.0308,2.03109,1861503.0
2007-11-22 19:41:00,2.03124,2.0316,2.03111,2.0316,12695186.0
2007-11-22 19:42:00,2.03145,2.03145,2.03089,2.03113,4174783.0
2007-11-22 19:43:00,2.03108,2.03121,2.03108,2.03116,3925960.0
2007-11-22 19:44:00,2.03106,2.03106,2.03084,2.03098,2440096.0
2007-11-22 19:45:00,2.03079,2.03079,2.03058,2.0306,6563566.0
2007-11-22 19:46:00,2.03051,2.03051,2.03034,2.0304,4065938.0
2007-11-22 19:47:00,2.03007,2.03044,2.03007,2.03033,11713234.0
2007-11-22 19:48:00,2.03015,2.03015,2.02956,2.0297,4470976.0
2007-11-22 19:49:00,2.02964,2.02964,2.02924,2.02927,13700095.0
2007-11-22 19:50:00,2.02931,2.02957,2.02927,2.02957,680466.0
2007-11-22 19:51:00,2.02979,2.0301,2.02979,2.03004,1545765.0
2007-11-22 19:52:00,2.03009,2.03013,2.02966,2.02966,16192687.0
2007-11-22 19:53:00,2.02964,2.02964,2.02912,2.02912,5319930.0
2007-11-22 19:54:00,2.02908,2.02931,2.02829,2.02829,23743683.0
2007-11-22 19:55:00,2.02819,2.02819,2.02747,2.02747,14572523.0
2007-11-22 19:56:00,2.02753,2.02761,2.0275,2.02755,2642576.0
2007-11-22 19:57:00,2.02764,2.02787,2.02756,2.02787,3381205.0
2007-11-22 19:58:00,2.02799,2.02817,2.02799,2.02802,4060313.0
2007-11-22 19:59:00,2.02819,2.02854,2.02814,2.02854,16693158.0
2007-11-22 20:00:00,2.02872,2.02889,2.02863,2.02863,15370572.0
2007-11-22 20:01:00,2.02856,2.02871,2.02835,2.02835,16815560.0
2007-11-22 20:02:00,2.02809,2.02809,2.02773,2.02777,21634552.0
2007-11-22 20:03:00,2.02781,2.02794,2.02749,2.02749,10240248.0
2007-11-22 20:04:00,2.02744,2.02761,2.02744,2.02755,7236239.0
2007-11-22 20:05:00,2.02737,2.02737,2.02567,2.02665,6923347.0
2007-11-22 20:06:00,2.02679,2.02679,2.02663,2.02678,19218036.0
2007-11-22 20:07:00,2.02674,2.02674,2.02655,2.02655,4392332.0
2007-11-22 20:08:00,2.02655,2.02655,2.02591,2.02618,4204141.0
2007-11-22 20:09:00,2.02617,2.02649,2.02617,2.02649,2948571.0
2007-11-22 20:10:00,2.02654,2.02654,2.02633,2.02638,32039463.0
2007-11-22 20:11:00,2.02643,2.02643,2.02627,2.0263,10155579.0
2007-11-22 20:12:00,2.02634,2.02642,2.02631,2.02631,7485414.0
2007-11-22 20:13:00,2.02637,2.02651,2.02635,2.02641,5139192.0
2007-11-22 20:14:00,2.0263,2.0263,2.02563,2.02563,14371846.0
2007-11-22 20:15:00,2.02567,2.02567,2.0253,2.0253,2754160.0
2007-11-22 20:16:00,2.0253,2.0253,2.0247,2.0247,5242427.0
2007-11-22 20:17:00,2.02462,2.02478,2.02431,2.02478,9403236.0
2007-11-22 20:18:00,2.02495,2.0253,2.02495,2.0253,20226651.0
2007-11-22 20:19:00,2.02525,2.02543,2.02511,2.02543,12326864.0
2007-11-22 20:20:00,2.02561,2.02588,2.02561,2.02582,1471216.0
2007-11-22 20:21:00,2.02579,2.02616,2.02579,2.02616,3980668.0
2007-11-22 20:22:00,2.02619,2.0265,2.02619,2.0265,18717463.0
2007-11-22 20:23:00,2.02658,2.02658,2.02561,2.02586,6110674.0
2007-11-22 20:24:00,2.02568,2.02568,2.02539,2.02539,2173323.0
2007-11-22 20:25:00,2.02537,2.0257,2.02528,2.0257,11801467.0
2007-11-22 20:26:00,2.02574,2.02574,2.02563,2.02571,1431119.0
2007-11-22 20:27:00,2.02598,2.02666,2.0259,2.02666,8234510.0
2007-11-22 20:28:00,2.02683,2.02713,2.02672,2.02713,4111960.0
2007-11-22 20:29:00,2.02712,2.02712,2.02687,2.02705,25774848.0
2007-11-22 20:30:00,2.02714,2.02743,2.02714,2.02743,2621581.0
2007-11-22 20:31:00,2.02739,2.0274,2.02716,2.02716,4756451.0
2007-11-22 20:32:00,2.02711,2.02711,2.02595,2.02595,21644569.0
2007-11-22 20:33:00,2.02613,2.02625,2.02609,2.02609,13147472.0
2007-11-22 20:34:00,2.02625,2.02657,2.02625,2.02626,1758911.0
2007-11-22 20:35:00,2.02617,2.0262,2.02589,2.02589,26668372.0
2007-11-22 20:36:00,2.02558,2.02583,2.02552,2.02583,3508461.0
2007-11-22 20:37:00,2.02582,2.02601,2.02582,2.02585,26987632.0
2007-11-22 20:38:00,2.02575,2.02575,2.02526,2.02549,2079964.0
2007-11-22 20:39:00,2.02532,2.02551,2.02515,2.02515,6964553.0
2007-11-22 20:40:00,2.02521,2.02524,2.02496,2.02496,12730476.0
2007-11-22 20:41:00,2.02494,2.02494,2.0244,2.0244,2466900.0
2007-11-22 20:42:00,2.02447,2.02447,2.02431,2.02433,25360582.0
2007-11-22 20:43:00,2.02431,2.02468,2.02425,2.02468,10399713.0
2007-11-22 20:44:00,2.02495,2.02497,2.02466,2.02466,8248630.0
2007-11-22 20:45:00,2.0246,2.0246,2.02418,2.02443,10000336.0
2007-11-22 20:46:00,2.02458,2.02482,2.02327,2.02477,6137959.0
2007-11-22 20:47:00,2.02489,2.02489,2.0247,2.0247,5824583.0
2007-11-22 20:48:00,2.02458,2.02462,2.02401,2.02401,240901.0
2007-11-22 20:49:00,2.02364,2.02395,2.02347,2.02347,11450125.0
2007-11-22 20:50:00,2.0235,2.0237,2.02326,2.02351,8549706.0
2007-11-22 20:51:00,2.0235,2.0239,2.0235,2.0239,1503339.0
2007-11-22 20:52:00,2.02394,2.02421,2.02394,2.02421,9363830.0
2007-11-22 20:53:00,2.02427,2.0245,2.02427,2.02439,5791613.0
2007-11-22 20:54:00,2.02448,2.02469,2.0242,2.02437,8581526.0
2007-11-22 20:55:00,2.02451,2.02475,2.02451,2.02453,22375103.0
2007-11-22 20:56:00,2.02465,2.02465,2.02429,2.02463,9664082.0
2007-11-22 20:57:00,2.02473,2.02518,2.02473,2.02493,1470170.0
2007-11-22 20:58:00,2.02481,2.02481,2.0243,2.02444,11888701.0
2007-11-22 20:59:00,2.0246,2.025,2.0242,2.025,10231505.0
2007-11-22 21:00:00,2.02511,2.02526,2.02511,2.02523,4985791.0
2007-11-22 21:01:00,2.02516,2.02516,2.02477,2.02477,2652262.0
2007-11-22 21:02:00,2.02477,2.02493,2.0244,2.02493,7072201.0
2007-11-22 21:03:00,2.02508,2.02522,2.02353,2.02496,18117343.0
2007-11-22 21:04:00,2.0251,2.02529,2.02509,2.02518,737923.0
2007-11-22 21:05:00,2.02529,2.02553,2.02529,2.02553,2797335.0
2007-11-22 21:06:00,2.02534,2.02563,2.0253,2.02563,4074132.0
2007-11-22 21:07:00,2.0256,2.0256,2.02536,2.02536,6480531.0
2007-11-22 21:08:00,2.02535,2.02535,2.02486,2.02486,4231629.0
2007-11-22 21:09:00,2.02487,2.02496,2.02468,2.02496,14313692.0
2007-11-22 21:10:00,2.02511,2.02577,2.02511,2.02577,7737133.0
2007-11-22 21:11:00,2.0258,2.02587,2.02569,2.02587,929540.0
2007-11-22 21:12:00,2.02587,2.02595,2.02571,2.02572,20794501.0
2007-11-22 21:13:00,2.02582,2.02622,2.02582,2.02617,11243077.0
2007-11-22 21:14:00,2.02593,2.02593,2.0252,2.02525,10602072.0
2007-11-22 21:15:00,2.02531,2.0258,2.02531,2.02569,3646572.0
2007-11-22 21:16:00,2.0253,2.02586,2.0253,2.02586,19885047.0
2007-11-22 21:17:00,2.02598,2.02618,2.02588,2.02588,33684810.0
2007-11-22 21:18:00,2.02595,2.02639,2.02595,2.02639,6102076.0
2007-11-22 21:19:00,2.02628,2.02634,2.02601,2.02606,2852343.0
2007-11-22 21:20:00,2.02612,2.02635,2.02611,2.0263,1872284.0
2007-11-22 21:21:00,2.02659,2.02694,2.02659,2.02687,13755293.0
2007-11-22 21:22:00,2.02678,2.02692,2.02674,2.02692,23971646.0
2007-11-22 21:23:00,2.02694,2.02713,2.02686,2.02713,2229735.0
2007-11-22 21:24:00,2.02711,2.02711,2.0267,2.0267,5822080.0
2007-11-22 21:25:00,2.02659,2.02659,2.02626,2.02626,7170448.0
2007-11-22 21:26:00,2.02603,2.02671,2.02603,2.02671,11961597.0
2007-11-22 21:27:00,2.02673,2.02673,2.02638,2.02638,2041473.0
2007-11-22 21:28:00,2.02629,2.02639,2.02598,2.02639,5036960.0
2007-11-22 21:29:00,2.02644,2.02644,2.02624,2.02625,9444420.0
2007-11-22 21:30:00,2.02628,2.0269,2.02628,2.0269,3155641.0
2007-11-22 21:31:00,2.02691,2.02732,2.02664,2.02729,1969149.0
2007-11-22 21:32:00,2.02727,2.02744,2.02705,2.02744,1568375.0
2007-11-22 21:33:00,2.02763,2.02771,2.02732,2.02739,14919455.0
2007-11-22 21:34:00,2.02737,2.02747,2.02735,2.02747,16680016.0
2007-11-22 21:35:00,2.02758,2.0277,2.02754,2.02754,4694854.0
2007-11-22 21:36:00,2.02751,2.02765,2.02748,2.02748,4527350.0
2007-11-22 21:37:00,2.02771,2.02801,2.02771,2.028,4174325.0
2007-11-22 21:38:00,2.02799,2.02808,2.02796,2.02796,4384976.0
2007-11-22 21:39:00,2.02798,2.02801,2.02793,2.02793,14837475.0
2007-11-22 21:40:00,2.02795,2.02806,2.02791,2.02806,2956698.0
2007-11-22 21:41:00,2.02803,2.02803,2.02789,2.02789,4253020.0
2007-11-22 21:42:00,2.02797,2.02807,2.02796,2.02802,5280541.0
2007-11-22 21:43:00,2.02804,2.02805,2.02788,2.02803,4975933.0
2007-11-22 21:44:00,2.02808,2.02836,2.02801,2.02836,5895769.0
2007-11-22 21:45:00,2.02833,2.02833,2.02811,2.02812,6105539.0
2007-11-22 21:46:00,2.02803,2.02803,2.02777,2.02777,15824413.0
2007-11-22 21:47:00,2.0279,2.02806,2.02779,2.02806,25940591.0
2007-11-22 21:48:00,2.02806,2.02821,2.02801,2.02821,16777229.0
2007-11-22 21:49:00,2.02828,2.02846,2.02801,2.02828,4632265.0
2007-11-22 21:50:00,2.02827,2.0284,2.0282,2.0284,9876584.0
2007-11-22 21:51:00,2.02826,2.02826,2.02765,2.02765,17590240.0
2007-11-22 21:52:00,2.02795,2.02795,2.02738,2.02766,4503983.0
2007-11-22 21:53:00,2.02764,2.02772,2.02761,2.02761,9255072.0
2007-11-22 21:54:00,2.02784,2.02885,2.02779,2.02885,9471142.0
2007-11-22 21:55:00,2.02902,2.02902,2.02829,2.02846,4727972.0
2007-11-22 21:56:00,2.02847,2.02894,2.02847,2.02894,10247815.0
2007-11-22 21:57:00,2.02896,2.0292,2.02896,2.02912,18939287.0
2007-11-22 21:58:00,2.02926,2.02941,2.02921,2.02921,9234829.0
2007-11-22 21:59:00,2.02938,2.02982,2.02931,2.02982,11717596.0
2007-11-22 22:00:00,2.02994,2.03002,2.02975,2.02975,9622703.0
2007-11-22 22:01:00,2.02968,2.02968,2.02914,2.02914,5075475.0
2007-11-22 22:02:00,2.02912,2.02946,2.02909,2.02946,2866809.0
2007-11-22 22:03:00,2.02966,2.0297,2.02931,2.02931,8469775.0
2007-11-22 22:04:00,2.02913,2.02934,2.02864,2.02934,26889260.0
2007-11-22 22:05:00,2.02959,2.02968,2.02953,2.02953,3922143.0
2007-11-22 22:06:00,2.02927,2.02927,2.02889,2.02894,3146932.0
2007-11-22 22:07:00,2.02905,2.02934,2.02904,2.02919,18076610.0
2007-11-22 22:08:00,2.02934,2.02934,2.02852,2.02852,4364375.0
2007-11-22 22:09:00,2.02871,2.02904,2.02871,2.02904,16004503.0
2007-11-22 22:10:00,2.02913,2.02932,2.02867,2.02867,4343311.0
2007-11-22 22:11:00,2.0286,2.02894,2.0286,2.02892,4699438.0
2007-11-22 22:12:00,2.02913,2.02934,2.02894,2.02894,28278883.0
2007-11-22 22:13:00,2.02878,2.02901,2.02878,2.02893,12048096.0
2007-11-22 22:14:00,2.0289,2.0289,2.02839,2.02854,13113040.0
2007-11-22 22:15:00,2.02856,2.02872,2.02834,2.02861,17735769.0
2007-11-22 22:16:00,2.02871,2.02874,2.0284,2.02857,16461753.0
2007-11-22 22:17:00,2.02879,2.02904,2.02879,2.02889,7455616.0
2007-11-22 22:18:00,2.02887,2.02887,2.02835,2.02835,9007431.0
2007-11-22 22:19:00,2.02846,2.02846,2.02787,2.02787,4617830.0
2007-11-22 22:20:00,2.02771,2.02775,2.02735,2.02735,6426457.0
2007-11-22 22:21:00,2.02744,2.02814,2.02714,2.02814,12553026.0
2007-11-22 22:22:00,2.02823,2.02882,2.02816,2.02882,5614354.0
2007-11-22 22:23:00,2.02884,2.0289,2.02875,2.02875,18849076.0
2007-11-22 22:24:00,2.02882,2.02882,2.02845,2.02846,17346842.0
2007-11-22 22:25:00,2.02848,2.02861,2.02846,2.02861,3861518.0
2007-11-22 22:26:00,2.02865,2.02944,2.02865,2.02934,17324606.0
2007-11-22 22:27:00,2.02917,2.02917,2.02868,2.0289,3908754.0
2007-11-22 22:28:00,2.02901,2.02905,2.02889,2.02889,10405244.0
2007-11-22 22:29:00,2.02886,2.02886,2.02832,2.02832,1011803.0
2007-11-22 22:30:00,2.02839,2.02839,2.02803,2.02803,10604225.0
2007-11-22 22:31:00,2.02803,2.02822,2.02801,2.02822,10627600.0
2007-11-22 22:32:00,2.02821,2.02826,2.02821,2.02826,7014998.0
2007-11-22 22:33:00,2.02807,2.02818,2.02774,2.02774,14068505.0
2007-11-22 22:34:00,2.02782,2.02815,2.02782,2.02815,8767768.0
2007-11-22 22:35:00,2.0283,2.02846,2.0283,2.02846,2743016.0
2007-11-22 22:36:00,2.02844,2.02862,2.02844,2.02848,16747174.0
2007-11-22 22:37:00,2.02856,2.02876,2.02848,2.02856,9913295.0
2007-11-22 22:38:00,2.02845,2.02878,2.02844,2.02878,11111258.0
2007-11-22 22:39:00,2.02903,2.02939,2.02903,2.02935,10845425.0
2007-11-22 22:40:00,2.02942,2.02942,2.02927,2.02927,14399787.0
2007-11-22 22:41:00,2.02926,2.02926,2.02889,2.02904,7422280.0
2007-11-22 22:42:00,2.02915,2.02915,2.02906,2.02908,4062553.0
2007-11-22 22:43:00,2.02905,2.0291,2.02881,2.02887,4895653.0
2007-11-22 22:44:00,2.02914,2.0296,2.02914,2.0296,8242154.0
2007-11-22 22:45:00,2.02956,2.02956,2.02945,2.02945,3750839.0
2007-11-22 22:46:00,2.02936,2.02955,2.02895,2.02955,4013672.0
2007-11-22 22:47:00,2.02956,2.02956,2.02927,2.02927,7929074.0
2007-11-22 22:48:00,2.02933,2.02955,2.02912,2.02955,13613302.0
2007-11-22 22:49:00,2.02951,2.0297,2.02942,2.0297,3030846.0
2007-11-22 22:50:00,2.02988,2.0301,2.02988,2.0299,1767163.0
2007-11-22 22:51:00,2.02954,2.02961,2.02943,2.02957,1924416.0
2007-11-22 22:52:00,2.02927,2.02927,2.02901,2.02924,11483785.0
2007-11-22 22:53:00,2.02949,2.02997,2.02949,2.0299,8904383.0
2007-11-22 22:54:00,2.0299,2.0299,2.02923,2.02976,9703678.0
2007-11-22 22:55:00,2.02975,2.02997,2.02975,2.02997,10478391.0
2007-11-22 22:56:00,2.03004,2.03068,2.03004,2.03035,2970358.0
2007-11-22 22:57:00,2.03104,2.03104,2.03014,2.03051,3912320.0
2007-11-22 22:58:00,2.0305,2.0305,2.0303,2.03046,2795213.0
2007-11-22 22:59:00,2.03055,2.03057,2.03018,2.03055,3824778.0
2007-11-22 23:00:00,2.03038,2.03065,2.03038,2.03065,8546185.0
2007-11-22 23:01:00,2.03063,2.03085,2.03059,2.03059,1589576.0
2007-11-22 23:02:00,2.03081,2.03104,2.03081,2.03089,4513726.0
2007-11-22 23:03:00,2.03101,2.03133,2.03071,2.03071,3477116.0
2007-11-22 23:04:00,2.03081,2.03092,2.03075,2.03092,4543218.0
2007-11-22 23:05:00,2.03079,2.03096,2.03069,2.03083,4105931.0
2007-11-22 23:06:00,2.03074,2.03095,2.03074,2.03076,11427934.0
2007-11-22 23:07:00,2.03085,2.03102,2.03083,2.03102,4126629.0
2007-11-22 23:08:00,2.0311,2.03159,2.0311,2.03146,8344402.0
2007-11-22 23:09:00,2.03141,2.03141,2.03087,2.03106,6504672.0
2007-11-22 23:10:00,2.03113,2.03178,2.03108,2.03178,1230847.0
2007-11-22 23:11:00,2.03187,2.03208,2.03187,2.03204,5059066.0
2007-11-22 23:12:00,2.03195,2.03195,2.03136,2.03136,28336196.0
2007-11-22 23:13:00,2.03146,2.03169,2.03113,2.03169,2426344.0
2007-11-22 23:14:00,2.03191,2.03245,2.03191,2.03245,2070021.0
2007-11-22 23:15:00,2.03248,2.03293,2.03248,2.03281,3886542.0
2007-11-22 23:16:00,2.03247,2.03252,2.03227,2.03252,8025583.0
2007-11-22 23:17:00,2.03271,2.03287,2.03269,2.03269,2131079.0
2007-11-22 23:18:00,2.03245,2.03245,2.03227,2.03229,7116522.0
2007-11-22 23:19:00,2.03236,2.03236,2.03209,2.03221,10307685.0
2007-11-22 23:20:00,2.03214,2.03253,2.03201,2.03253,1192654.0
2007-11-22 23:21:00,2.03259,2.03259,2.03236,2.03236,6079208.0
2007-11-22 23:22:00,2.03234,2.0325,2.03232,2.03232,9205128.0
2007-11-22 23:23:00,2.03232,2.03254,2.03231,2.03254,5589361.0
2007-11-22 23:24:00,2.03237,2.03261,2.03224,2.03224,3189620.0
2007-11-22 23:25:00,2.03219,2.03289,2.03219,2.03289,3000314.0
2007-11-22 23:26:00,2.0329,2.0329,2.03221,2.03249,3296414.0
2007-11-22 23:27:00,2.03267,2.03279,2.03248,2.03279,2659178.0
2007-11-22 23:28:00,2.03281,2.03331,2.03275,2.0332,7451355.0
2007-11-22 23:29:00,2.03317,2.03357,2.03317,2.03357,7347781.0
2007-11-22 23:30:00,2.03365,2.03374,2.03359,2.0336,11066439.0
2007-11-22 23:31:00,2.03356,2.03356,2.03317,2.03317,21247387.0
2007-11-22 23:32:00,2.03303,2.03303,2.03252,2.03281,2551264.0
2007-11-22 23:33:00,2.03279,2.03291,2.03275,2.03283,22708503.0
2007-11-22 23:34:00,2.03304,2.03307,2.03274,2.03286,4402063.0
2007-11-22 23:35:00,2.03289,2.03309,2.03283,2.03283,10305700.0
2007-11-22 23:36:00,2.03266,2.03266,2.0325,2.03255,11778496.0
2007-11-22 23:37:00,2.03255,2.03279,2.03254,2.03258,12486382.0
2007-11-22 23:38:00,2.03257,2.03261,2.03222,2.03261,5991408.0
2007-11-22 23:39:00,2.03259,2.03274,2.03234,2.03274,2845446.0
2007-11-22 23:40:00,2.03279,2.03304,2.03257,2.03257,8876569.0
2007-11-22 23:41:00,2.03251,2.03251,2.0313,2.0313,3288016.0
2007-11-22 23:42:00,2.03124,2.03164,2.03124,2.03161,1469244.0
2007-11-22 23:43:00,2.03151,2.03151,2.03133,2.03138,2293073.0
2007-11-22 23:44:00,2.03144,2.03151,2.03109,2.03109,14503539.0
2007-11-22 23:45:00,2.03104,2.03113,2.03104,2.03111,26017994.0
2007-11-22 23:46:00,2.03102,2.0312,2.03102,2.0312,9865150.0
2007-11-22 23:47:00,2.03118,2.03121,2.03113,2.03113,32193572.0
2007-11-22 23:48:00,2.03103,2.03114,2.03058,2.03114,14216158.0
2007-11-22 23:49:00,2.03118,2.03124,2.031,2.03113,9991743.0
2007-11-22 23:50:00,2.03104,2.03104,2.03056,2.03056,6256823.0
2007-11-22 23:51:00,2.03041,2.03049,2.02989,2.02989,29431316.0
2007-11-22 23:52:00,2.03008,2.0305,2.03008,2.0305,1303801.0
2007-11-22 23:53:00,2.03063,2.03113,2.03063,2.03111,7016461.0
2007-11-22 23:54:00,2.03118,2.03142,2.03069,2.03142,2082078.0
2007-11-22 23:55:00,2.03142,2.03162,2.03142,2.0315,25133463.0
2007-11-22 23:56:00,2.0315,2.03174,2.0315,2.03165,7488607.0
2007-11-22 23:57:00,2.03186,2.03198,2.03175,2.03175,26309018.0
2007-11-22 23:58:00,2.03158,2.03162,2.03148,2.03148,11149258.0
2007-11-22 23:59:00,2.03149,2.03149,2.03123,2.03147,3830797.0
2007-11-23 00:00:00,2.03128,2.03141,2.03121,2.03121,3212854.0
2007-11-23 00:01:00,2.03121,2.0316,2.03121,2.0316,3207030.0
2007-11-23 00:02:00,2.03153,2.03153,2.03141,2.03145,26030160.0
2007-11-23 00:03:00,2.03128,2.03128,2.0308,2.03111,6367148.0
2007-11-23 00:04:00,2.03096,2.03097,2.03012,2.03012,10873216.0
2007-11-23 00:05:00,2.02999,2.03027,2.0296,2.03027,1382792.0
2007-11-23 00:06:00,2.0302,2.03043,2.0302,2.03029,2468085.0
2007-11-23 00:07:00,2.0302,2.03029,2.02995,2.03029,8918992.0
2007-11-23 00:08:00,2.03034,2.03034,2.03025,2.03025,14097247.0
2007-11-23 00:09:00,2.03027,2.03033,2.03023,2.03026,20272173.0
2007-11-23 00:10:00,2.03019,2.03019,2.02998,2.02998,9451132.0
2007-11-23 00:11:00,2.02982,2.02988,2.02961,2.02963,6350579.0
2007-11-23 00:12:00,2.02944,2.02944,2.02908,2.02908,3397096.0
2007-11-23 00:13:00,2.02896,2.02896,2.02855,2.02873,2322506.0
2007-11-23 00:14:00,2.02881,2.02911,2.02881,2.02911,5787268.0
2007-11-23 00:15:00,2.02915,2.02952,2.02915,2.02948,3596176.0
2007-11-23 00:16:00,2.02947,2.02983,2.02947,2.02983,7151032.0
2007-11-23 00:17:00,2.02975,2.02975,2.02945,2.02947,2970570.0
2007-11-23 00:18:00,2.02963,2.0305,2.02963,2.0305,7861518.0
2007-11-23 00:19:00,2.0305,2.03063,2.03047,2.03047,1976923.0
2007-11-23 00:20:00,2.03003,2.03008,2.02958,2.02988,10258654.0
2007-11-23 00:21:00,2.02981,2.02981,2.02932,2.02958,15241624.0
2007-11-23 00:22:00,2.02969,2.03033,2.02969,2.03033,4801258.0
2007-11-23 00:23:00,2.03029,2.03029,2.02945,2.02955,6945757.0
2007-11-23 00:24:00,2.02957,2.02964,2.0295,2.0295,684954.0
2007-11-23 00:25:00,2.02955,2.02958,2.02944,2.02953,19485153.0
2007-11-23 00:26:00,2.02957,2.02957,2.02937,2.02955,3146183.0
2007-11-23 00:27:00,2.02958,2.02973,2.02956,2.02973,4014024.0
2007-11-23 00:28:00,2.02979,2.0307,2.02979,2.0307,5855438.0
2007-11-23 00:29:00,2.03072,2.03072,2.02996,2.02996,3976558.0
2007-11-23 00:30:00,2.02992,2.03027,2.02969,2.03027,7756503.0
2007-11-23 00:31:00,2.03029,2.03038,2.03016,2.03016,2939626.0
2007-11-23 00:32:00,2.03008,2.03008,2.02996,2.02996,14394619.0
2007-11-23 00:33:00,2.02987,2.02993,2.02962,2.02962,3008008.0
2007-11-23 00:34:00,2.02958,2.02972,2.02951,2.02972,3205327.0
2007-11-23 00:35:00,2.02967,2.02967,2.02922,2.02922,5515019.0
2007-11-23 00:36:00,2.02927,2.02949,2.02927,2.02949,6456666.0
2007-11-23 00:37:00,2.0294,2.0294,2.02913,2.02928,3950024.0
2007-11-23 00:38:00,2.02926,2.02969,2.02915,2.02969,2932360.0
2007-11-23 00:39:00,2.02986,2.02986,2.02923,2.02923,26544941.0
2007-11-23 00:40:00,2.02934,2.02955,2.02934,2.02945,1408695.0
2007-11-23 00:41:00,2.02961,2.02972,2.02956,2.02964,4815132.0
2007-11-23 00:42:00,2.02976,2.02981,2.02962,2.02962,2289711.0
2007-11-23 00:43:00,2.02959,2.03001,2.02942,2.03001,2790303.0
2007-11-23 00:44:00,2.03005,2.03005,2.02966,2.02976,1427893.0
2007-11-23 00:45:00,2.02981,2.03006,2.02981,2.03,4714170.0
2007-11-23 00:46:00,2.03013,2.03043,2.03005,2.03043,5406873.0
2007-11-23 00:47:00,2.03041,2.03043,2.02988,2.03043,1657418.0
2007-11-23 00:48:00,2.0304,2.0304,2.02995,2.02995,5049692.0
2007-11-23 00:49:00,2.02976,2.02976,2.02957,2.0297,1580076.0
2007-11-23 00:50:00,2.0298,2.02998,2.02971,2.02985,10182224.0
2007-11-23 00:51:00,2.0299,2.03004,2.02983,2.03004,9659268.0
2007-11-23 00:52:00,2.02992,2.0301,2.02991,2.0301,19646847.0
2007-11-23 00:53:00,2.03005,2.03005,2.02963,2.02963,9341848.0
2007-11-23 00:54:00,2.02967,2.03018,2.02967,2.03018,3118399.0
2007-11-23 00:55:00,2.03005,2.03025,2.03001,2.03001,4931253.0
2007-11-23 00:56:00,2.03009,2.03009,2.0295,2.0296,12156131.0
2007-11-23 00:57:00,2.02961,2.02966,2.02949,2.02949,18617122.0
2007-11-23 00:58:00,2.02948,2.02949,2.02942,2.02948,4408662.0
2007-11-23 00:59:00,2.02935,2.02942,2.02921,2.02939,8363864.0
2007-11-23 01:00:00,2.02948,2.02977,2.02948,2.02949,6796420.0
2007-11-23 01:01:00,2.02925,2.02925,2.02892,2.02917,11925860.0
2007-11-23 01:02:00,2.02912,2.02912,2.02876,2.02876,2597050.0
2007-11-23 01:03:00,2.02887,2.02904,2.02873,2.02873,8375737.0
2007-11-23 01:04:00,2.02884,2.02887,2.02862,2.02862,10678363.0
2007-11-23 01:05:00,2.02875,2.02899,2.02865,2.02889,2866265.0
2007-11-23 01:06:00,2.02879,2.02903,2.02869,2.02903,23818123.0
2007-11-23 01:07:00,2.02925,2.02956,2.0291,2.0291,20882446.0
2007-11-23 01:08:00,2.02909,2.02909,2.02832,2.02875,11031488.0
2007-11-23 01:09:00,2.02846,2.02859,2.02833,2.02859,7496511.0
2007-11-23 01:10:00,2.02857,2.02857,2.0279,2.0279,3795869.0
2007-11-23 01:11:00,2.02782,2.02846,2.02782,2.02835,3941623.0
2007-11-23 01:12:00,2.0284,2.02867,2.0284,2.02867,6621112.0
2007-11-23 01:13:00,2.02871,2.02911,2.02864,2.02911,8877739.0
2007-11-23 01:14:00,2.02914,2.02934,2.02914,2.02929,15073752.0
2007-11-23 01:15:00,2.02946,2.02966,2.02945,2.02965,9405929.0
2007-11-23 01:16:00,2.02972,2.02997,2.02951,2.02997,9396469.0
2007-11-23 01:17:00,2.02996,2.02996,2.02973,2.02978,3996735.0
2007-11-23 01:18:00,2.02986,2.03024,2.02986,2.0302,6334290.0
2007-11-23 01:19:00,2.03031,2.03062,2.03031,2.03062,5188240.0
2007-11-23 01:20:00,2.03064,2.03077,2.03032,2.0304,3628195.0
2007-11-23 01:21:00,2.02983,2.03007,2.02975,2.03007,3547781.0
2007-11-23 01:22:00,2.03034,2.03077,2.03034,2.03077,8060113.0
2007-11-23 01:23:00,2.0307,2.03115,2.0307,2.03115,2570005.0
2007-11-23 01:24:00,2.03108,2.03112,2.03089,2.03089,15953502.0
2007-11-23 01:25:00,2.0308,2.03125,2.0308,2.03125,2741209.0
2007-11-23 01:26:00,2.03121,2.03121,2.0309,2.0309,8316433.0
2007-11-23 01:27:00,2.03081,2.03081,2.03044,2.03044,7757488.0
2007-11-23 01:28:00,2.0304,2.03055,2.0304,2.03055,10877983.0
2007-11-23 01:29:00,2.03051,2.03066,2.03042,2.03066,6287081.0
2007-11-23 01:30:00,2.03084,2.03119,2.03084,2.03114,2339964.0
2007-11-23 01:31:00,2.03106,2.0311,2.03087,2.0311,11197451.0
2007-11-23 01:32:00,2.03108,2.03114,2.03098,2.03114,2946292.0
2007-11-23 01:33:00,2.03102,2.03102,2.03065,2.03065,5189195.0
2007-11-23 01:34:00,2.03063,2.03075,2.0305,2.03074,6570320.0
2007-11-23 01:35:00,2.03068,2.03113,2.03068,2.03113,2943364.0
2007-11-23 01:36:00,2.03118,2.0314,2.03114,2.0314,2208386.0
2007-11-23 01:37:00,2.0313,2.03175,2.0313,2.03175,4039087.0
2007-11-23 01:38:00,2.0317,2.0317,2.03153,2.03153,889196.0
2007-11-23 01:39:00,2.03152,2.03152,2.03109,2.03109,22446058.0
2007-11-23 01:40:00,2.03101,2.03105,2.03078,2.03078,11039271.0
2007-11-23 01:41:00,2.03072,2.03072,2.03025,2.03025,3789936.0
2007-11-23 01:42:00,2.03012,2.03012,2.02996,2.02996,10804712.0
2007-11-23 01:43:00,2.03,2.03018,2.02985,2.02985,5921686.0
2007-11-23 01:44:00,2.02972,2.02979,2.02972,2.02979,5847867.0
2007-11-23 01:45:00,2.03003,2.03018,2.02998,2.02998,8103335.0
2007-11-23 01:46:00,2.02999,2.03021,2.02995,2.03021,13493904.0
2007-11-23 01:47:00,2.03024,2.03036,2.03019,2.03026,3976716.0
2007-11-23 01:48:00,2.03013,2.03013,2.02984,2.03004,4855867.0
2007-11-23 01:49:00,2.02963,2.03007,2.02963,2.03007,2922136.0
2007-11-23 01:50:00,2.03018,2.03023,2.03009,2.03019,19742326.0
2007-11-23 01:51:00,2.03021,2.03024,2.03017,2.03024,13005976.0
2007-11-23 01:52:00,2.03036,2.0305,2.03024,2.03047,5322650.0
2007-11-23 01:53:00,2.03027,2.03045,2.03019,2.03031,10706816.0
2007-11-23 01:54:00,2.03012,2.03013,2.02994,2.03013,7522994.0
2007-11-23 01:55:00,2.03026,2.03053,2.03026,2.03046,2437450.0
2007-11-23 01:56:00,2.03028,2.03077,2.03016,2.03077,4797890.0
2007-11-23 01:57:00,2.03069,2.03069,2.03034,2.03053,2368441.0
2007-11-23 01:58:00,2.03049,2.03138,2.03049,2.03123,6005736.0
2007-11-23 01:59:00,2.03128,2.03128,2.03056,2.03057,5331938.0
2007-11-23 02:00:00,2.03014,2.03055,2.03007,2.03055,3871448.0
2007-11-23 02:01:00,2.03053,2.0307,2.03045,2.03045,12042837.0
2007-11-23 02:02:00,2.03053,2.0306,2.03053,2.0306,25282547.0
2007-11-23 02:03:00,2.03043,2.03064,2.03043,2.03064,7972540.0
2007-11-23 02:04:00,2.0307,2.03075,2.0305,2.03053,25214147.0
2007-11-23 02:05:00,2.03079,2.03114,2.03076,2.03114,2130222.0
2007-11-23 02:06:00,2.03095,2.03116,2.03085,2.03116,7287559.0
2007-11-23 02:07:00,2.0313,2.03153,2.03114,2.03153,1193628.0
2007-11-23 02:08:00,2.03158,2.03163,2.03137,2.03137,28908079.0
2007-11-23 02:09:00,2.03131,2.03142,2.03114,2.03137,6065163.0
2007-11-23 02:10:00,2.03134,2.03153,2.0313,2.0313,9617616.0
2007-11-23 02:11:00,2.03121,2.03161,2.03091,2.03161,15155818.0
2007-11-23 02:12:00,2.03161,2.03161,2.03146,2.03146,32062116.0
2007-11-23 02:13:00,2.0314,2.0314,2.03117,2.03127,9930693.0
2007-11-23 02:14:00,2.03133,2.03165,2.03133,2.03165,26855901.0
2007-11-23 02:15:00,2.03166,2.03176,2.0316,2.03176,14317412.0
2007-11-23 02:16:00,2.03177,2.03183,2.0316,2.03173,2418852.0
2007-11-23 02:17:00,2.03168,2.03176,2.03147,2.03154,1625628.0
2007-11-23 02:18:00,2.03158,2.03171,2.03158,2.03162,3558843.0
2007-11-23 02:19:00,2.03154,2.03154,2.03094,2.03094,8661758.0
2007-11-23 02:20:00,2.03097,2.03097,2.03053,2.03053,2728397.0
2007-11-23 02:21:00,2.03061,2.03078,2.03056,2.03056,6489826.0
2007-11-23 02:22:00,2.03029,2.03029,2.02997,2.02997,11872572.0
2007-11-23 02:23:00,2.02993,2.03009,2.02993,2.03009,12929193.0
2007-11-23 02:24:00,2.03007,2.03009,2.02994,2.03001,11422856.0
2007-11-23 02:25:00,2.03007,2.03016,2.03001,2.03008,4861474.0
2007-11-23 02:26:00,2.02992,2.03019,2.02992,2.03012,22000096.0
2007-11-23 02:27:00,2.03022,2.03036,2.03002,2.03036,2610256.0
2007-11-23 02:28:00,2.03034,2.0304,2.0303,2.0304,19855515.0
2007-11-23 02:29:00,2.03039,2.03041,2.03031,2.03031,10472638.0
2007-11-23 02:30:00,2.03032,2.03032,2.03022,2.03028,7082882.0
2007-11-23 02:31:00,2.03038,2.03047,2.02999,2.03033,7860913.0
2007-11-23 02:32:00,2.03049,2.0308,2.03049,2.0308,2927320.0
2007-11-23 02:33:00,2.0309,2.03104,2.0309,2.03102,3261195.0
2007-11-23 02:34:00,2.03105,2.03119,2.03105,2.03105,2954520.0
2007-11-23 02:35:00,2.03106,2.03106,2.03085,2.03085,3540089.0
2007-11-23 02:36:00,2.03116,2.03154,2.03116,2.03154,6032120.0
2007-11-23 02:37:00,2.0316,2.03171,2.03149,2.03171,9473219.0
2007-11-23 02:38:00,2.03169,2.03169,2.03135,2.03152,5784214.0
2007-11-23 02:39:00,2.03161,2.03176,2.03161,2.03166,1317851.0
2007-11-23 02:40:00,2.03162,2.03162,2.03123,2.03123,10594805.0
2007-11-23 02:41:00,2.03102,2.03127,2.03102,2.03127,6568692.0
2007-11-23 02:42:00,2.03129,2.03129,2.03122,2.03126,2363141.0
2007-11-23 02:43:00,2.03125,2.03125,2.03107,2.03114,8400234.0
2007-11-23 02:44:00,2.03131,2.03131,2.03102,2.03102,3781419.0
2007-11-23 02:45:00,2.03114,2.03114,2.03084,2.03101,2044263.0
2007-11-23 02:46:00,2.03106,2.03125,2.03102,2.03125,2475862.0
2007-11-23 02:47:00,2.03121,2.03157,2.03121,2.03157,30354788.0
2007-11-23 02:48:00,2.03142,2.03142,2.03105,2.03105,6582842.0
2007-11-23 02:49:00,2.0309,2.0309,2.03058,2.03068,1278005.0
2007-11-23 02:50:00,2.03072,2.03101,2.03072,2.03101,6042428.0
2007-11-23 02:51:00,2.0308,2.03082,2.03067,2.03067,8152811.0
2007-11-23 02:52:00,2.03071,2.03106,2.03071,2.03106,3766547.0
2007-11-23 02:53:00,2.03094,2.03094,2.03072,2.03082,10752664.0
2007-11-23 02:54:00,2.03094,2.03105,2.03062,2.03062,3918621.0
2007-11-23 02:55:00,2.03053,2.03053,2.02992,2.02992,4777808.0
2007-11-23 02:56:00,2.02982,2.03035,2.02982,2.03035,3855751.0
2007-11-23 02:57:00,2.03036,2.03044,2.03,2.03001,4928187.0
2007-11-23 02:58:00,2.02989,2.02997,2.02969,2.02972,1679602.0
2007-11-23 02:59:00,2.02971,2.02971,2.02929,2.02929,8856151.0
2007-11-23 03:00:00,2.02924,2.02978,2.02922,2.02977,3478020.0
2007-11-23 03:01:00,2.02981,2.02981,2.02974,2.02977,2786297.0
2007-11-23 03:02:00,2.02976,2.02993,2.02963,2.02993,3769822.0
2007-11-23 03:03:00,2.02968,2.03015,2.02968,2.02988,2972140.0
2007-11-23 03:04:00,2.02981,2.02991,2.02961,2.02969,10094788.0
2007-11-23 03:05:00,2.02968,2.02982,2.02917,2.02982,9743628.0
2007-11-23 03:06:00,2.02983,2.03021,2.02983,2.03021,9768934.0
2007-11-23 03:07:00,2.03039,2.03074,2.03039,2.03074,11712173.0
2007-11-23 03:08:00,2.03084,2.03084,2.03057,2.03066,2054900.0
2007-11-23 03:09:00,2.03092,2.03096,2.03092,2.03092,1962861.0
2007-11-23 03:10:00,2.03085,2.03086,2.03062,2.03062,2939715.0
2007-11-23 03:11:00,2.03062,2.03069,2.0303,2.03069,12751314.0
2007-11-23 03:12:00,2.03082,2.03146,2.03082,2.03146,7640273.0
2007-11-23 03:13:00,2.03159,2.0319,2.03154,2.03175,3770830.0
2007-11-23 03:14:00,2.03173,2.03173,2.03156,2.03161,3745221.0
2007-11-23 03:15:00,2.03171,2.03193,2.03169,2.03171,7608376.0
2007-11-23 03:16:00,2.03153,2.03165,2.03148,2.03157,4632962.0
2007-11-23 03:17:00,2.0316,2.03173,2.0315,2.03173,4101103.0
2007-11-23 03:18:00,2.03187,2.03234,2.03187,2.03234,7041344.0
2007-11-23 03:19:00,2.03247,2.03304,2.03247,2.03304,14752369.0
2007-11-23 03:20:00,2.03318,2.0335,2.03316,2.03319,11518083.0
2007-11-23 03:21:00,2.03315,2.03401,2.03315,2.03401,10326447.0
2007-11-23 03:22:00,2.0341,2.03459,2.03396,2.03459,9712252.0
2007-11-23 03:23:00,2.03426,2.03426,2.03403,2.03403,16191796.0
2007-11-23 03:24:00,2.03396,2.03396,2.03377,2.03383,2868663.0
2007-11-23 03:25:00,2.03396,2.03433,2.03396,2.03407,8042347.0
2007-11-23 03:26:00,2.03415,2.03503,2.03415,2.03474,12798858.0
2007-11-23 03:27:00,2.03488,2.03521,2.03475,2.03521,6406391.0
2007-11-23 03:28:00,2.03503,2.03503,2.03451,2.03467,10064967.0
2007-11-23 03:29:00,2.03462,2.03465,2.03431,2.03465,10424916.0
2007-11-23 03:30:00,2.03483,2.03586,2.03483,2.03586,934088.0
2007-11-23 03:31:00,2.03596,2.03614,2.03586,2.03614,10073815.0
2007-11-23 03:32:00,2.0362,2.03659,2.0362,2.03642,3624586.0
2007-11-23 03:33:00,2.03623,2.03623,2.03527,2.03527,17026640.0
2007-11-23 03:34:00,2.0354,2.03558,2.03499,2.03499,3643973.0
2007-11-23 03:35:00,2.03486,2.03487,2.03472,2.03472,17648635.0
2007-11-23 03:36:00,2.0344,2.03446,2.03435,2.03446,18385753.0
2007-11-23 03:37:00,2.03447,2.03448,2.0343,2.03438,5535200.0
2007-11-23 03:38:00,2.03439,2.03457,2.03439,2.03456,11841362.0
2007-11-23 03:39:00,2.03438,2.03438,2.03334,2.03361,5851277.0
2007-11-23 03:40:00,2.03377,2.03397,2.0334,2.0334,4461671.0
2007-11-23 03:41:00,2.03341,2.03394,2.03341,2.03385,9633615.0
2007-11-23 03:42:00,2.03353,2.03374,2.03335,2.03374,8214650.0
2007-11-23 03:43:00,2.0339,2.03435,2.0339,2.03413,17425378.0
2007-11-23 03:44:00,2.03414,2.03414,2.0333,2.0333,17061827.0
2007-11-23 03:45:00,2.03319,2.03344,2.03317,2.03327,12278125.0
2007-11-23 03:46:00,2.033,2.033,2.03268,2.0327,12841715.0
2007-11-23 03:47:00,2.0329,2.03345,2.0329,2.03345,3199699.0
2007-11-23 03:48:00,2.03348,2.03366,2.03334,2.03366,4540080.0
2007-11-23 03:49:00,2.03369,2.03389,2.03349,2.03389,4773919.0
2007-11-23 03:50:00,2.03378,2.0338,2.03359,2.03359,16783244.0
2007-11-23 03:51:00,2.03351,2.03467,2.03351,2.03467,4582020.0
2007-11-23 03:52:00,2.03459,2.03461,2.03415,2.03415,17026736.0
2007-11-23 03:53:00,2.03412,2.03413,2.03373,2.03387,3319198.0
2007-11-23 03:54:00,2.03387,2.03387,2.0336,2.03361,3823123.0
2007-11-23 03:55:00,2.03354,2.03386,2.03354,2.03379,29291134.0
2007-11-23 03:56:00,2.03391,2.03422,2.03391,2.03413,8489298.0
2007-11-23 03:57:00,2.03392,2.03392,2.03329,2.03329,3083916.0
2007-11-23 03:58:00,2.03303,2.03305,2.03289,2.0329,5395998.0
2007-11-23 03:59:00,2.03286,2.03286,2.03272,2.03272,9416482.0
2007-11-23 04:00:00,2.03281,2.03314,2.03254,2.03314,11146877.0
2007-11-23 04:01:00,2.03284,2.03306,2.03284,2.03291,9992240.0
2007-11-23 04:02:00,2.03274,2.0328,2.0326,2.0326,18890173.0
2007-11-23 04:03:00,2.03265,2.03274,2.03262,2.03262,10013497.0
2007-11-23 04:04:00,2.03264,2.03279,2.03253,2.03279,4339978.0
2007-11-23 04:05:00,2.03285,2.03315,2.03283,2.03315,8916534.0
2007-11-23 04:06:00,2.03302,2.03348,2.03302,2.03326,8870110.0
2007-11-23 04:07:00,2.03323,2.03323,2.03276,2.03312,4345796.0
2007-11-23 04:08:00,2.03285,2.03325,2.03285,2.03325,18288875.0
2007-11-23 04:09:00,2.03327,2.03327,2.03298,2.03308,10647460.0
2007-11-23 04:10:00,2.03317,2.03375,2.03317,2.03375,5107799.0
2007-11-23 04:11:00,2.03372,2.03372,2.03325,2.03347,17697499.0
2007-11-23 04:12:00,2.0335,2.03354,2.03335,2.03335,25111898.0
2007-11-23 04:13:00,2.03321,2.03321,2.03284,2.03284,15348605.0
2007-11-23 04:14:00,2.03285,2.03307,2.03281,2.03307,5743145.0
2007-11-23 04:15:00,2.03315,2.03333,2.03306,2.03333,6154889.0
2007-11-23 04:16:00,2.0333,2.03337,2.0332,2.03327,4736277.0
2007-11-23 04:17:00,2.03325,2.03338,2.03325,2.03338,5125743.0
2007-11-23 04:18:00,2.0333,2.0334,2.033,2.033,4207163.0
2007-11-23 04:19:00,2.03301,2.03313,2.033,2.03313,3050972.0
2007-11-23 04:20:00,2.03316,2.03336,2.0331,2.03336,13766444.0
2007-11-23 04:21:00,2.03329,2.03333,2.0332,2.0332,4024021.0
2007-11-23 04:22:00,2.03324,2.03336,2.0332,2.03325,4481291.0
2007-11-23 04:23:00,2.03307,2.03313,2.03292,2.03292,4561103.0
2007-11-23 04:24:00,2.03291,2.03304,2.03287,2.03304,4872709.0
2007-11-23 04:25:00,2.03306,2.03336,2.03306,2.03335,15844985.0
2007-11-23 04:26:00,2.03326,2.0334,2.03322,2.03322,16068340.0
2007-11-23 04:27:00,2.03322,2.03322,2.03302,2.03322,1735504.0
2007-11-23 04:28:00,2.03327,2.03339,2.03283,2.03314,2036771.0
2007-11-23 04:29:00,2.03323,2.03323,2.03314,2.03314,2932208.0
2007-11-23 04:30:00,2.03313,2.03313,2.03292,2.03305,10148742.0
2007-11-23 04:31:00,2.03304,2.03359,2.0329,2.03359,5438893.0
2007-11-23 04:32:00,2.03368,2.03389,2.03367,2.03389,2102227.0
2007-11-23 04:33:00,2.03393,2.03416,2.03393,2.03416,11283461.0
2007-11-23 04:34:00,2.03417,2.03417,2.03388,2.03388,7333996.0
2007-11-23 04:35:00,2.03387,2.03387,2.03353,2.03353,6416930.0
2007-11-23 04:36:00,2.03348,2.03353,2.03336,2.03353,2473361.0
2007-11-23 04:37:00,2.03349,2.03349,2.0326,2.0326,24991292.0
2007-11-23 04:38:00,2.03246,2.03249,2.03206,2.03249,15079251.0
2007-11-23 04:39:00,2.03229,2.03229,2.03181,2.03181,1627712.0
2007-11-23 04:40:00,2.03172,2.03172,2.03135,2.03145,3131005.0
2007-11-23 04:41:00,2.03155,2.03173,2.03151,2.03173,5595669.0
2007-11-23 04:42:00,2.03183,2.03211,2.03181,2.03211,31971156.0
2007-11-23 04:43:00,2.03219,2.03219,2.03155,2.03155,20713591.0
2007-11-23 04:44:00,2.03175,2.03175,2.03147,2.03147,3724790.0
2007-11-23 04:45:00,2.03129,2.03129,2.0307,2.03097,11191884.0
2007-11-23 04:46:00,2.03103,2.03131,2.03103,2.03131,10366103.0
2007-11-23 04:47:00,2.0315,2.03217,2.0315,2.03217,20475088.0
2007-11-23 04:48:00,2.03218,2.03218,2.03178,2.0318,882418.0
2007-11-23 04:49:00,2.03179,2.03183,2.0317,2.03183,7895033.0
2007-11-23 04:50:00,2.03171,2.03172,2.03148,2.03169,14440769.0
2007-11-23 04:51:00,2.03158,2.03169,2.03146,2.03169,4151506.0
2007-11-23 04:52:00,2.03152,2.03156,2.03141,2.03156,6575882.0
2007-11-23 04:53:00,2.03172,2.0319,2.0317,2.0319,4430812.0
2007-11-23 04:54:00,2.03213,2.03248,2.03211,2.03248,2585576.0
2007-11-23 04:55:00,2.03265,2.0329,2.03264,2.03264,675013.0
2007-11-23 04:56:00,2.0325,2.0327,2.03115,2.0327,19127263.0
2007-11-23 04:57:00,2.03283,2.03345,2.03283,2.03345,6882251.0
2007-11-23 04:58:00,2.0334,2.0334,2.03314,2.03316,2896115.0
2007-11-23 04:59:00,2.03301,2.03301,2.03267,2.03267,4548662.0
2007-11-23 05:00:00,2.03274,2.03306,2.03249,2.03306,10247902.0
2007-11-23 05:01:00,2.03289,2.03289,2.03246,2.0326,11040770.0
2007-11-23 05:02:00,2.03237,2.03255,2.03233,2.03255,1430543.0
2007-11-23 05:03:00,2.03257,2.03277,2.03248,2.03277,10579182.0
2007-11-23 05:04:00,2.03255,2.03264,2.03239,2.03239,22546457.0
2007-11-23 05:05:00,2.03228,2.03228,2.03186,2.03205,8655967.0
2007-11-23 05:06:00,2.03202,2.0323,2.03202,2.0323,6222188.0
2007-11-23 05:07:00,2.03221,2.03221,2.03199,2.03211,10294448.0
2007-11-23 05:08:00,2.03217,2.0322,2.03193,2.03202,1499738.0
2007-11-23 05:09:00,2.03193,2.03193,2.03134,2.03134,8635194.0
2007-11-23 05:10:00,2.03151,2.03183,2.03132,2.03132,10625581.0
2007-11-23 05:11:00,2.03188,2.03223,2.03188,2.03223,262305.0
2007-11-23 05:12:00,2.03224,2.03224,2.03186,2.03204,6135660.0
2007-11-23 05:13:00,2.03217,2.03281,2.03107,2.03281,6803324.0
2007-11-23 05:14:00,2.03274,2.03283,2.03242,2.03258,10383486.0
2007-11-23 05:15:00,2.03249,2.03249,2.03219,2.03219,7858083.0
2007-11-23 05:16:00,2.03205,2.03234,2.03205,2.03232,11349680.0
2007-11-23 05:17:00,2.03242,2.03242,2.03224,2.03236,23529952.0
2007-11-23 05:18:00,2.03225,2.03266,2.03225,2.03265,2411908.0
2007-11-23 05:19:00,2.0324,2.0324,2.03213,2.03216,13007536.0
2007-11-23 05:20:00,2.03222,2.03257,2.03222,2.03237,7182173.0
2007-11-23 05:21:00,2.03238,2.03238,2.03203,2.03235,2174784.0
2007-11-23 05:22:00,2.03238,2.03238,2.0321,2.03211,26560016.0
2007-11-23 05:23:00,2.0322,2.03228,2.03217,2.03228,3626316.0
2007-11-23 05:24:00,2.03239,2.03244,2.03238,2.03239,25974844.0
2007-11-23 05:25:00,2.03249,2.03268,2.03245,2.03268,1937342.0
2007-11-23 05:26:00,2.0327,2.03276,2.0326,2.0326,12577703.0
2007-11-23 05:27:00,2.0325,2.03272,2.03226,2.03254,20942980.0
2007-11-23 05:28:00,2.03252,2.03263,2.03252,2.03261,5117764.0
2007-11-23 05:29:00,2.03255,2.03255,2.03231,2.03231,2545718.0
2007-11-23 05:30:00,2.03205,2.03205,2.03142,2.03142,26013940.0
2007-11-23 05:31:00,2.03112,2.03112,2.03084,2.03101,4374425.0
2007-11-23 05:32:00,2.03103,2.03115,2.03094,2.03104,7855859.0
2007-11-23 05:33:00,2.03106,2.03141,2.03103,2.03141,1344532.0
2007-11-23 05:34:00,2.03145,2.03179,2.03138,2.03179,12847233.0
2007-11-23 05:35:00,2.03185,2.03208,2.03185,2.03198,2306158.0
2007-11-23 05:36:00,2.03174,2.03199,2.03125,2.03199,5649662.0
2007-11-23 05:37:00,2.03218,2.03267,2.03218,2.03261,18820978.0
2007-11-23 05:38:00,2.03257,2.03259,2.03219,2.03235,4136188.0
2007-11-23 05:39:00,2.03262,2.03301,2.03262,2.033,1631783.0
2007-11-23 05:40:00,2.03299,2.0331,2.03275,2.03275,12496821.0
2007-11-23 05:41:00,2.03255,2.03319,2.03241,2.03319,21529166.0
2007-11-23 05:42:00,2.03321,2.03331,2.03318,2.03331,8813606.0
2007-11-23 05:43:00,2.03336,2.03336,2.03307,2.03307,5109079.0
2007-11-23 05:44:00,2.033,2.03306,2.03268,2.03306,2706791.0
2007-11-23 05:45:00,2.03312,2.03371,2.03312,2.03371,15841981.0
2007-11-23 05:46:00,2.03375,2.03398,2.03372,2.03385,5603129.0
2007-11-23 05:47:00,2.03373,2.03373,2.03359,2.03359,7483169.0
2007-11-23 05:48:00,2.03356,2.03356,2.03337,2.03341,9359119.0
2007-11-23 05:49:00,2.03327,2.03332,2.03322,2.03325,31178925.0
2007-11-23 05:50:00,2.03336,2.03366,2.03336,2.03341,3052668.0
2007-11-23 05:51:00,2.03335,2.03347,2.03331,2.03347,4134270.0
2007-11-23 05:52:00,2.03353,2.03378,2.03353,2.03378,4132791.0
2007-11-23 05:53:00,2.03377,2.03395,2.03374,2.03395,21277721.0
2007-11-23 05:54:00,2.03389,2.03442,2.0327,2.03442,6505073.0
2007-11-23 05:55:00,2.03448,2.03465,2.03448,2.03457,7962411.0
2007-11-23 05:56:00,2.03452,2.03452,2.0343,2.0343,9753547.0
2007-11-23 05:57:00,2.0343,2.03475,2.0343,2.03475,21386469.0
2007-11-23 05:58:00,2.03479,2.03486,2.03467,2.03467,18367624.0
2007-11-23 05:59:00,2.03478,2.03495,2.03478,2.03495,16877754.0
2007-11-23 06:00:00,2.03497,2.03497,2.03462,2.03489,17135246.0
2007-11-23 06:01:00,2.03479,2.03495,2.03479,2.03482,4490005.0
2007-11-23 06:02:00,2.03487,2.03493,2.03477,2.03477,3441429.0
2007-11-23 06:03:00,2.03465,2.03474,2.03447,2.03447,2673589.0
2007-11-23 06:04:00,2.03434,2.03458,2.03434,2.03458,14178362.0
2007-11-23 06:05:00,2.03435,2.03438,2.03423,2.03423,21939487.0
2007-11-23 06:06:00,2.03427,2.03442,2.03417,2.03442,5102071.0
2007-11-23 06:07:00,2.03444,2.03471,2.03444,2.03471,4059534.0
2007-11-23 06:08:00,2.03459,2.03459,2.03426,2.03426,1627463.0
2007-11-23 06:09:00,2.03401,2.03444,2.03401,2.03444,716355.0
2007-11-23 06:10:00,2.03448,2.03462,2.03433,2.03453,14683918.0
2007-11-23 06:11:00,2.03442,2.03442,2.03427,2.03429,4784351.0
2007-11-23 06:12:00,2.0343,2.03451,2.034,2.034,11078438.0
2007-11-23 06:13:00,2.03433,2.03443,2.0341,2.0342,4212099.0
2007-11-23 06:14:00,2.0343,2.0345,2.03429,2.03435,7230986.0
2007-11-23 06:15:00,2.03443,2.03443,2.03412,2.03416,2477758.0
2007-11-23 06:16:00,2.03408,2.03411,2.03394,2.03394,3835443.0
2007-11-23 06:17:00,2.03412,2.03425,2.03406,2.03417,4555632.0
2007-11-23 06:18:00,2.03414,2.03418,2.03408,2.03409,12302728.0
2007-11-23 06:19:00,2.03409,2.03409,2.03388,2.03389,1835258.0
2007-11-23 06:20:00,2.0339,2.03399,2.03366,2.03399,9271932.0
2007-11-23 06:21:00,2.034,2.03408,2.0338,2.03408,3661253.0
2007-11-23 06:22:00,2.03387,2.03387,2.03324,2.03324,11080907.0
2007-11-23 06:23:00,2.03286,2.03286,2.03243,2.03253,6441568.0
2007-11-23 06:24:00,2.03237,2.03257,2.03237,2.03257,1201261.0
2007-11-23 06:25:00,2.03262,2.03262,2.03218,2.0326,17679650.0
2007-11-23 06:26:00,2.03257,2.03261,2.03239,2.03239,1922213.0
2007-11-23 06:27:00,2.03227,2.03227,2.03169,2.03194,11344102.0
2007-11-23 06:28:00,2.03193,2.03216,2.03193,2.03203,11400400.0
2007-11-23 06:29:00,2.03208,2.0321,2.03167,2.03167,12430747.0
2007-11-23 06:30:00,2.03147,2.03147,2.03124,2.03135,29013717.0
2007-11-23 06:31:00,2.03123,2.03123,2.03083,2.03083,3222850.0
2007-11-23 06:32:00,2.0309,2.03133,2.0309,2.03133,4953882.0
2007-11-23 06:33:00,2.03123,2.03123,2.03083,2.03083,3074750.0
2007-11-23 06:34:00,2.03068,2.03087,2.03068,2.03068,6948834.0
2007-11-23 06:35:00,2.03067,2.03083,2.03055,2.0308,5410765.0
2007-11-23 06:36:00,2.03067,2.03105,2.03051,2.03105,6599222.0
2007-11-23 06:37:00,2.03129,2.03162,2.03129,2.03161,1955196.0
2007-11-23 06:38:00,2.03176,2.03176,2.03134,2.03134,6634882.0
2007-11-23 06:39:00,2.03111,2.03111,2.03085,2.03098,4347951.0
2007-11-23 06:40:00,2.03063,2.03108,2.03063,2.03095,23756698.0
2007-11-23 06:41:00,2.03107,2.03125,2.03094,2.03125,6516340.0
2007-11-23 06:42:00,2.03128,2.03128,2.0304,2.0304,8233765.0
2007-11-23 06:43:00,2.03049,2.03082,2.03049,2.03078,5260928.0
2007-11-23 06:44:00,2.03068,2.03076,2.03032,2.03076,10368619.0
2007-11-23 06:45:00,2.03059,2.03069,2.03052,2.03057,2820393.0
2007-11-23 06:46:00,2.03065,2.03098,2.03062,2.03098,3354704.0
2007-11-23 06:47:00,2.03083,2.03083,2.03046,2.03046,6489053.0
2007-11-23 06:48:00,2.03026,2.03085,2.03026,2.03077,3863378.0
2007-11-23 06:49:00,2.03082,2.03123,2.03082,2.03123,1241900.0
2007-11-23 06:50:00,2.03127,2.03157,2.03118,2.03157,3912333.0
2007-11-23 06:51:00,2.03159,2.03159,2.0311,2.0311,9065853.0
2007-11-23 06:52:00,2.03143,2.03143,2.03114,2.0314,3707982.0
2007-11-23 06:53:00,2.03141,2.03141,2.03112,2.03112,1835153.0
2007-11-23 06:54:00,2.03105,2.03105,2.03086,2.03089,1606780.0
2007-11-23 06:55:00,2.03091,2.03114,2.03091,2.03114,4593024.0
2007-11-23 06:56:00,2.03127,2.03195,2.03127,2.03195,8753504.0
2007-11-23 06:57:00,2.03201,2.03201,2.03117,2.03145,5264951.0
2007-11-23 06:58:00,2.03135,2.03135,2.03085,2.03085,5164384.0
2007-11-23 06:59:00,2.03089,2.03203,2.03089,2.03203,2412617.0
2007-11-23 07:00:00,2.03206,2.0325,2.03206,2.03215,5831045.0
2007-11-23 07:01:00,2.03251,2.03251,2.03214,2.03221,7569370.0
2007-11-23 07:02:00,2.03251,2.03292,2.03251,2.03292,3813329.0
2007-11-23 07:03:00,2.03296,2.03319,2.03296,2.03303,1927034.0
2007-11-23 07:04:00,2.03296,2.03297,2.03281,2.03297,13578914.0
2007-11-23 07:05:00,2.03312,2.0337,2.03312,2.0337,5900016.0
2007-11-23 07:06:00,2.03365,2.03383,2.03355,2.03355,7286418.0
2007-11-23 07:07:00,2.03349,2.03379,2.03349,2.0337,12763324.0
2007-11-23 07:08:00,2.03356,2.03356,2.03322,2.03322,2617207.0
2007-11-23 07:09:00,2.03336,2.03336,2.03302,2.03305,10868684.0
2007-11-23 07:10:00,2.03277,2.03278,2.03245,2.03245,7993867.0
2007-11-23 07:11:00,2.03232,2.03275,2.03232,2.03275,12734251.0
2007-11-23 07:12:00,2.03287,2.03302,2.03269,2.03302,3087376.0
2007-11-23 07:13:00,2.03311,2.03316,2.03283,2.03283,3736548.0
2007-11-23 07:14:00,2.03301,2.03326,2.03301,2.03326,4869923.0
2007-11-23 07:15:00,2.0332,2.03329,2.0332,2.03329,1430847.0
2007-11-23 07:16:00,2.03339,2.03346,2.03339,2.03341,2505556.0
2007-11-23 07:17:00,2.03307,2.0336,2.03304,2.0336,11908960.0
2007-11-23 07:18:00,2.03378,2.03406,2.03378,2.03406,3139159.0
2007-11-23 07:19:00,2.03409,2.03435,2.03409,2.03435,2400598.0
2007-11-23 07:20:00,2.03436,2.03436,2.0342,2.0342,12639546.0
2007-11-23 07:21:00,2.03403,2.03431,2.03381,2.03431,2812588.0
2007-11-23 07:22:00,2.03436,2.0346,2.03419,2.0346,6485997.0
2007-11-23 07:23:00,2.03426,2.03431,2.03403,2.03422,14641682.0
2007-11-23 07:24:00,2.03423,2.03425,2.03391,2.03425,16734804.0
2007-11-23 07:25:00,2.03437,2.03449,2.03429,2.03429,6361229.0
2007-11-23 07:26:00,2.03437,2.03437,2.03381,2.03381,10161951.0
2007-11-23 07:27:00,2.03375,2.03376,2.03359,2.03369,4228738.0
2007-11-23 07:28:00,2.03378,2.03384,2.03365,2.03384,11461883.0
2007-11-23 07:29:00,2.03386,2.03395,2.03365,2.03365,4954881.0
2007-11-23 07:30:00,2.03355,2.03355,2.03256,2.03291,16457649.0
2007-11-23 07:31:00,2.03283,2.03294,2.03268,2.03282,7851873.0
2007-11-23 07:32:00,2.03296,2.03329,2.03296,2.03329,5699875.0
2007-11-23 07:33:00,2.03334,2.03334,2.03305,2.03321,406156.0
2007-11-23 07:34:00,2.03326,2.03329,2.03312,2.03325,6927708.0
2007-11-23 07:35:00,2.03314,2.03325,2.03309,2.03325,5369742.0
2007-11-23 07:36:00,2.03315,2.03323,2.033,2.03323,2419754.0
2007-11-23 07:37:00,2.03319,2.0334,2.03319,2.03329,9382509.0
2007-11-23 07:38:00,2.03335,2.03351,2.03332,2.03351,11933952.0
2007-11-23 07:39:00,2.03368,2.03387,2.03368,2.03369,8874667.0
2007-11-23 07:40:00,2.03302,2.03323,2.03289,2.03289,11982172.0
2007-11-23 07:41:00,2.03277,2.03277,2.03243,2.03243,13908743.0
2007-11-23 07:42:00,2.03226,2.03226,2.03163,2.03163,5797578.0
2007-11-23 07:43:00,2.03138,2.03138,2.03093,2.03093,5229418.0
2007-11-23 07:44:00,2.03081,2.03087,2.03053,2.03087,5837526.0
2007-11-23 07:45:00,2.03104,2.03152,2.03104,2.03152,3050189.0
2007-11-23 07:46:00,2.03169,2.03202,2.03167,2.03202,10023469.0
2007-11-23 07:47:00,2.0321,2.03238,2.03208,2.03238,25430807.0
2007-11-23 07:48:00,2.03239,2.03251,2.03233,2.03251,14547539.0
2007-11-23 07:49:00,2.03258,2.03304,2.03258,2.03304,13711991.0
2007-11-23 07:50:00,2.033,2.03321,2.03293,2.03321,13881020.0
2007-11-23 07:51:00,2.03319,2.03342,2.03312,2.03332,7221665.0
2007-11-23 07:52:00,2.03313,2.03313,2.03243,2.03243,8765996.0
2007-11-23 07:53:00,2.03237,2.03237,2.03205,2.03225,3988947.0
2007-11-23 07:54:00,2.03231,2.03231,2.03206,2.03208,1982448.0
2007-11-23 07:55:00,2.03208,2.03228,2.03201,2.03228,18020102.0
2007-11-23 07:56:00,2.03235,2.03288,2.03235,2.03288,4107990.0
2007-11-23 07:57:00,2.03274,2.03321,2.03274,2.03321,5502138.0
2007-11-23 07:58:00,2.03343,2.03354,2.03335,2.03335,8824324.0
2007-11-23 07:59:00,2.03335,2.03373,2.03334,2.03372,8447149.0
2007-11-23 08:00:00,2.03373,2.03414,2.03373,2.03414,4031703.0
2007-11-23 08:01:00,2.03418,2.03432,2.03409,2.03432,3890070.0
2007-11-23 08:02:00,2.03455,2.03455,2.03431,2.03431,7362300.0
2007-11-23 08:03:00,2.03421,2.03422,2.03408,2.03418,3361179.0
2007-11-23 08:04:00,2.03445,2.03474,2.03443,2.03474,4389100.0
2007-11-23 08:05:00,2.03477,2.0349,2.03468,2.0348,4561437.0
2007-11-23 08:06:00,2.03463,2.03463,2.0344,2.03442,2080826.0
2007-11-23 08:07:00,2.03439,2.03439,2.03407,2.03407,5789800.0
2007-11-23 08:08:00,2.03419,2.03428,2.03389,2.03404,6426365.0
2007-11-23 08:09:00,2.03396,2.0341,2.03376,2.03376,3242215.0
2007-11-23 08:10:00,2.03342,2.03388,2.03342,2.03384,14141348.0
2007-11-23 08:11:00,2.03379,2.03379,2.03206,2.03337,8647047.0
2007-11-23 08:12:00,2.03319,2.03327,2.03309,2.03327,10939755.0
2007-11-23 08:13:00,2.0331,2.0331,2.03291,2.03291,1022914.0
2007-11-23 08:14:00,2.03299,2.03302,2.03239,2.03239,7784021.0
2007-11-23 08:15:00,2.03246,2.03319,2.03246,2.03297,6711595.0
2007-11-23 08:16:00,2.0329,2.03375,2.03287,2.03375,7554061.0
2007-11-23 08:17:00,2.03386,2.03483,2.03386,2.03451,5985967.0
2007-11-23 08:18:00,2.0343,2.0343,2.03334,2.03334,9692286.0
2007-11-23 08:19:00,2.03342,2.03398,2.03342,2.03398,5766906.0
2007-11-23 08:20:00,2.0341,2.03423,2.03389,2.03389,3786493.0
2007-11-23 08:21:00,2.034,2.034,2.03353,2.03366,7249076.0
2007-11-23 08:22:00,2.03342,2.03347,2.03324,2.03347,14084974.0
2007-11-23 08:23:00,2.03341,2.03383,2.03341,2.03366,4878772.0
2007-11-23 08:24:00,2.03375,2.0347,2.03373,2.03449,27459467.0
2007-11-23 08:25:00,2.03446,2.03489,2.03432,2.03489,3061320.0
2007-11-23 08:26:00,2.03507,2.03515,2.03501,2.0351,9966614.0
2007-11-23 08:27:00,2.0353,2.03551,2.03512,2.03512,12395846.0
2007-11-23 08:28:00,2.03488,2.03488,2.0346,2.0346,2877300.0
2007-11-23 08:29:00,2.03455,2.03471,2.03453,2.03471,7446937.0
2007-11-23 08:30:00,2.03464,2.03483,2.03462,2.03483,11650322.0
2007-11-23 08:31:00,2.03462,2.03467,2.03453,2.03453,6902508.0
2007-11-23 08:32:00,2.03475,2.03506,2.03475,2.03485,9735836.0
2007-11-23 08:33:00,2.03473,2.03473,2.03431,2.03438,6912884.0
2007-11-23 08:34:00,2.03465,2.0357,2.03454,2.0357,16244510.0
2007-11-23 08:35:00,2.03565,2.03565,2.03475,2.03477,4153898.0
2007-11-23 08:36:00,2.03469,2.03469,2.03429,2.03429,9563963.0
2007-11-23 08:37:00,2.03424,2.03424,2.03386,2.03386,4521169.0
2007-11-23 08:38:00,2.03384,2.03384,2.03356,2.03356,3973793.0
2007-11-23 08:39:00,2.03353,2.03374,2.03334,2.03374,4659197.0
2007-11-23 08:40:00,2.03377,2.03396,2.03377,2.03392,6202725.0
2007-11-23 08:41:00,2.03381,2.03381,2.03346,2.03359,7366434.0
2007-11-23 08:42:00,2.03354,2.03354,2.03334,2.03345,1824725.0
2007-11-23 08:43:00,2.03349,2.0339,2.03343,2.0339,1820782.0
2007-11-23 08:44:00,2.03385,2.03385,2.03351,2.03351,15597813.0
2007-11-23 08:45:00,2.03337,2.03337,2.03293,2.03297,5604065.0
2007-11-23 08:46:00,2.03302,2.03328,2.03271,2.03328,5217630.0
2007-11-23 08:47:00,2.03324,2.03326,2.03266,2.03266,1610477.0
2007-11-23 08:48:00,2.03261,2.03261,2.03249,2.03257,5381454.0
2007-11-23 08:49:00,2.03277,2.033,2.03277,2.03294,3847768.0
2007-11-23 08:50:00,2.03285,2.03306,2.03248,2.03306,2692136.0
2007-11-23 08:51:00,2.03313,2.03324,2.03276,2.03317,9556670.0
2007-11-23 08:52:00,2.03328,2.03328,2.0327,2.0327,17868790.0
2007-11-23 08:53:00,2.03257,2.03257,2.0318,2.0318,4339219.0
2007-11-23 08:54:00,2.03224,2.03243,2.03224,2.03226,15805122.0
2007-11-23 08:55:00,2.03231,2.03248,2.03231,2.03241,6495609.0
2007-11-23 08:56:00,2.03244,2.03253,2.03217,2.03217,9074307.0
2007-11-23 08:57:00,2.03194,2.03194,2.03171,2.03177,13080143.0
2007-11-23 08:58:00,2.03176,2.03193,2.03176,2.03176,1221170.0
2007-11-23 08:59:00,2.03172,2.03177,2.03161,2.03173,16044269.0
2007-11-23 09:00:00,2.03191,2.03296,2.03191,2.03296,14397166.0
2007-11-23 09:01:00,2.03305,2.03327,2.03305,2.03321,5731709.0
2007-11-23 09:02:00,2.03336,2.03354,2.03324,2.03324,4448624.0
2007-11-23 09:03:00,2.03337,2.03346,2.0333,2.03336,8684874.0
2007-11-23 09:04:00,2.03345,2.03411,2.03345,2.03411,13680566.0
2007-11-23 09:05:00,2.03427,2.03445,2.03427,2.03441,8391406.0
2007-11-23 09:06:00,2.03432,2.03447,2.03432,2.03439,5812238.0
2007-11-23 09:07:00,2.03435,2.03435,2.03421,2.03434,9367320.0
2007-11-23 09:08:00,2.03443,2.03462,2.03443,2.03449,2296659.0
2007-11-23 09:09:00,2.03449,2.03516,2.03449,2.03516,14870155.0
2007-11-23 09:10:00,2.03524,2.03609,2.03524,2.03609,3941376.0
2007-11-23 09:11:00,2.03623,2.03704,2.03623,2.03704,646135.0
2007-11-23 09:12:00,2.03714,2.03738,2.03714,2.03738,10527697.0
2007-11-23 09:13:00,2.03742,2.03742,2.03704,2.03704,21123879.0
2007-11-23 09:14:00,2.03703,2.03712,2.03693,2.0371,10870647.0
2007-11-23 09:15:00,2.03704,2.03717,2.0369,2.03717,3444843.0
2007-11-23 09:16:00,2.03726,2.03729,2.03676,2.03676,11800705.0
2007-11-23 09:17:00,2.03679,2.0372,2.03679,2.0372,16230568.0
2007-11-23 09:18:00,2.0374,2.03803,2.0374,2.03803,17374145.0
2007-11-23 09:19:00,2.03802,2.03835,2.03794,2.03828,15762215.0
2007-11-23 09:20:00,2.03845,2.03881,2.03838,2.03881,3180442.0
2007-11-23 09:21:00,2.0389,2.03912,2.03888,2.03912,4658313.0
2007-11-23 09:22:00,2.03914,2.03953,2.03914,2.03953,17255811.0
2007-11-23 09:23:00,2.03953,2.03984,2.03951,2.03984,2969079.0
2007-11-23 09:24:00,2.0398,2.04014,2.0398,2.04014,10569797.0
2007-11-23 09:25:00,2.04029,2.04029,2.03997,2.04025,8897090.0
2007-11-23 09:26:00,2.04039,2.04064,2.04018,2.04018,7629333.0
2007-11-23 09:27:00,2.04033,2.04033,2.03948,2.03948,4940523.0
2007-11-23 09:28:00,2.03939,2.03939,2.03925,2.03927,21548801.0
2007-11-23 09:29:00,2.03906,2.03906,2.03886,2.03897,1014492.0
2007-11-23 09:30:00,2.03908,2.03954,2.03908,2.03954,5245091.0
2007-11-23 09:31:00,2.03962,2.03975,2.03939,2.03975,11166946.0
2007-11-23 09:32:00,2.03983,2.04002,2.03983,2.03987,4871133.0
2007-11-23 09:33:00,2.03984,2.04013,2.03973,2.04013,6540127.0
2007-11-23 09:34:00,2.04017,2.04027,2.04005,2.04019,8730736.0
2007-11-23 09:35:00,2.04004,2.04004,2.03973,2.03973,5376016.0
2007-11-23 09:36:00,2.03965,2.03965,2.03932,2.03932,3677165.0
2007-11-23 09:37:00,2.03915,2.03923,2.03879,2.0388,2805082.0
2007-11-23 09:38:00,2.03881,2.03881,2.0385,2.03851,3797918.0
2007-11-23 09:39:00,2.03845,2.03846,2.03787,2.03823,7527333.0
2007-11-23 09:40:00,2.03794,2.03824,2.03793,2.03824,24774766.0
2007-11-23 09:41:00,2.03823,2.03823,2.03811,2.03812,872032.0
2007-11-23 09:42:00,2.03802,2.03865,2.03802,2.03865,2475304.0
2007-11-23 09:43:00,2.03864,2.03925,2.03864,2.03925,14201155.0
2007-11-23 09:44:00,2.0391,2.0391,2.03862,2.03862,3843811.0
2007-11-23 09:45:00,2.03858,2.0387,2.03844,2.03869,6582211.0
2007-11-23 09:46:00,2.03884,2.03926,2.03875,2.03875,6859945.0
2007-11-23 09:47:00,2.03911,2.03911,2.03878,2.03878,5650640.0
2007-11-23 09:48:00,2.0385,2.03875,2.03848,2.03849,16766169.0
2007-11-23 09:49:00,2.03841,2.03841,2.03775,2.03775,1033172.0
2007-11-23 09:50:00,2.03781,2.03781,2.0376,2.03764,9341887.0
2007-11-23 09:51:00,2.03755,2.03755,2.0372,2.03734,1813888.0
2007-11-23 09:52:00,2.03734,2.03775,2.03733,2.03775,2517007.0
2007-11-23 09:53:00,2.03779,2.03824,2.03779,2.03819,5007850.0
2007-11-23 09:54:00,2.03818,2.03818,2.03781,2.03781,10362243.0
2007-11-23 09:55:00,2.03771,2.03787,2.03757,2.03787,4059699.0
2007-11-23 09:56:00,2.03799,2.03833,2.03799,2.03821,15017263.0
2007-11-23 09:57:00,2.03816,2.03816,2.03786,2.03798,7640651.0
2007-11-23 09:58:00,2.03826,2.03857,2.03826,2.03857,39454189.0
2007-11-23 09:59:00,2.03856,2.03856,2.03844,2.03846,14013362.0
2007-11-23 10:00:00,2.03857,2.03865,2.03845,2.03864,4820204.0
2007-11-23 10:01:00,2.03875,2.03882,2.03869,2.03878,23776371.0
2007-11-23 10:02:00,2.03883,2.03897,2.03876,2.03897,2645072.0
2007-11-23 10:03:00,2.03892,2.03892,2.03864,2.03887,772547.0
2007-11-23 10:04:00,2.03867,2.03886,2.03851,2.03851,5440489.0
2007-11-23 10:05:00,2.03849,2.03849,2.03826,2.03837,5359944.0
2007-11-23 10:06:00,2.03847,2.03922,2.03847,2.03922,6112127.0
2007-11-23 10:07:00,2.03925,2.03959,2.03925,2.03943,1994563.0
2007-11-23 10:08:00,2.03932,2.03932,2.03903,2.03917,6823954.0
2007-11-23 10:09:00,2.03913,2.03931,2.03886,2.03911,2539231.0
2007-11-23 10:10:00,2.03905,2.03906,2.03878,2.03878,5815251.0
2007-11-23 10:11:00,2.0387,2.0387,2.03831,2.03843,6348276.0
2007-11-23 10:12:00,2.03829,2.03829,2.03804,2.03824,6740462.0
2007-11-23 10:13:00,2.03831,2.03887,2.03831,2.03887,11010780.0
2007-11-23 10:14:00,2.03878,2.03907,2.03838,2.03838,21959603.0
2007-11-23 10:15:00,2.03823,2.0385,2.03814,2.03824,6735708.0
2007-11-23 10:16:00,2.03821,2.03821,2.03788,2.03796,6446366.0
2007-11-23 10:17:00,2.03792,2.03792,2.03759,2.03759,8547392.0
2007-11-23 10:18:00,2.03758,2.03758,2.03707,2.03707,3496425.0
2007-11-23 10:19:00,2.03712,2.03742,2.03712,2.03742,50293000.0
2007-11-23 10:20:00,2.03739,2.03739,2.0371,2.0371,3326743.0
2007-11-23 10:21:00,2.03712,2.03712,2.03608,2.03608,818972.0
2007-11-23 10:22:00,2.03578,2.03578,2.0352,2.03526,30662822.0
2007-11-23 10:23:00,2.03524,2.03524,2.03481,2.03481,15219383.0
2007-11-23 10:24:00,2.03474,2.03474,2.03427,2.03427,18464253.0
2007-11-23 10:25:00,2.03416,2.03449,2.03405,2.03449,8589510.0
2007-11-23 10:26:00,2.03453,2.03453,2.03391,2.03401,9821968.0
2007-11-23 10:27:00,2.03405,2.03439,2.03386,2.03386,5518464.0
2007-11-23 10:28:00,2.03382,2.03382,2.03332,2.03332,30527389.0
2007-11-23 10:29:00,2.03318,2.03354,2.03318,2.03323,1295461.0
2007-11-23 10:30:00,2.03295,2.03295,2.03195,2.03195,1023330.0
2007-11-23 10:31:00,2.03221,2.03221,2.03194,2.03194,5448127.0
2007-11-23 10:32:00,2.03182,2.03182,2.03144,2.03157,26482710.0
2007-11-23 10:33:00,2.03167,2.03187,2.03167,2.03187,3957719.0
2007-11-23 10:34:00,2.03182,2.03253,2.03182,2.03253,5322051.0
2007-11-23 10:35:00,2.03253,2.03253,2.03237,2.03252,1683621.0
2007-11-23 10:36:00,2.03271,2.033,2.03245,2.03262,4278976.0
2007-11-23 10:37:00,2.03251,2.03251,2.0321,2.0321,1915142.0
2007-11-23 10:38:00,2.03196,2.03242,2.03194,2.03242,12532232.0
2007-11-23 10:39:00,2.03237,2.03257,2.03234,2.03235,7132686.0
2007-11-23 10:40:00,2.03234,2.03244,2.0323,2.03235,3279200.0
2007-11-23 10:41:00,2.03216,2.03225,2.03185,2.03225,2511477.0
2007-11-23 10:42:00,2.03222,2.03277,2.03222,2.03277,6491614.0
2007-11-23 10:43:00,2.03293,2.03334,2.03293,2.03334,1674301.0
2007-11-23 10:44:00,2.03327,2.03344,2.03327,2.03335,3744476.0
2007-11-23 10:45:00,2.03341,2.03365,2.03326,2.03326,1980372.0
2007-11-23 10:46:00,2.03308,2.0333,2.03296,2.03305,5327053.0
2007-11-23 10:47:00,2.03307,2.03307,2.03291,2.033,18582103.0
2007-11-23 10:48:00,2.03296,2.03305,2.0329,2.033,7157478.0
2007-11-23 10:49:00,2.03291,2.03291,2.03231,2.03249,1934579.0
2007-11-23 10:50:00,2.03231,2.03231,2.03204,2.03204,5114865.0
2007-11-23 10:51:00,2.03192,2.03242,2.03192,2.03242,5927224.0
2007-11-23 10:52:00,2.03235,2.03246,2.03228,2.03228,4675558.0
2007-11-23 10:53:00,2.03222,2.03232,2.03212,2.03212,4970296.0
2007-11-23 10:54:00,2.03199,2.03208,2.03181,2.03191,1483440.0
2007-11-23 10:55:00,2.03186,2.03186,2.03129,2.03129,6629389.0
2007-11-23 10:56:00,2.03111,2.03111,2.03079,2.03098,14610077.0
2007-11-23 10:57:00,2.03097,2.03103,2.03074,2.0309,3257178.0
2007-11-23 10:58:00,2.03081,2.03081,2.03034,2.03034,4128824.0
2007-11-23 10:59:00,2.0302,2.0302,2.02993,2.02993,3985967.0
2007-11-23 11:00:00,2.02974,2.03001,2.02955,2.03001,2162190.0
2007-11-23 11:01:00,2.03015,2.03039,2.03015,2.03023,5465593.0
2007-11-23 11:02:00,2.03036,2.03071,2.03036,2.03055,4254848.0
2007-11-23 11:03:00,2.03035,2.03035,2.02995,2.03021,8865377.0
2007-11-23 11:04:00,2.03016,2.03017,2.02993,2.02993,3669213.0
2007-11-23 11:05:00,2.02968,2.02968,2.02936,2.02936,13287789.0
2007-11-23 11:06:00,2.02934,2.02934,2.02889,2.02889,4128458.0
2007-11-23 11:07:00,2.02875,2.02875,2.02848,2.02865,3635643.0
2007-11-23 11:08:00,2.02864,2.02929,2.02864,2.02929,23052715.0
2007-11-23 11:09:00,2.02928,2.02961,2.02928,2.02961,1904032.0
2007-11-23 11:10:00,2.02968,2.02997,2.02968,2.02997,12958125.0
2007-11-23 11:11:00,2.02998,2.03026,2.02998,2.03026,24896301.0
2007-11-23 11:12:00,2.03029,2.03058,2.03029,2.03058,6825348.0
2007-11-23 11:13:00,2.03057,2.03089,2.03057,2.03089,11996971.0
2007-11-23 11:14:00,2.03085,2.03112,2.03085,2.03112,10777184.0
2007-11-23 11:15:00,2.03106,2.0314,2.03106,2.0314,7389230.0
2007-11-23 11:16:00,2.03144,2.03227,2.03144,2.03227,9324225.0
2007-11-23 11:17:00,2.03229,2.03254,2.03203,2.03254,5870526.0
2007-11-23 11:18:00,2.03269,2.03323,2.03269,2.03323,8998129.0
2007-11-23 11:19:00,2.03316,2.03357,2.03316,2.03357,6641349.0
2007-11-23 11:20:00,2.03361,2.03361,2.0333,2.0333,9257797.0
2007-11-23 11:21:00,2.03304,2.03304,2.03245,2.03245,3618498.0
2007-11-23 11:22:00,2.03234,2.03289,2.03234,2.03275,5801992.0
2007-11-23 11:23:00,2.03271,2.03281,2.03261,2.03262,5338322.0
2007-11-23 11:24:00,2.0326,2.03312,2.0326,2.03312,12393813.0
2007-11-23 11:25:00,2.0331,2.03345,2.0331,2.03326,3617946.0
2007-11-23 11:26:00,2.03338,2.03351,2.03333,2.03351,3744313.0
2007-11-23 11:27:00,2.03361,2.03455,2.03361,2.03455,13075134.0
2007-11-23 11:28:00,2.03457,2.03484,2.03454,2.03478,6965924.0
2007-11-23 11:29:00,2.03494,2.03522,2.03494,2.03522,9389640.0
2007-11-23 11:30:00,2.03521,2.03542,2.03515,2.03521,3424759.0
2007-11-23 11:31:00,2.03524,2.03524,2.03488,2.03497,5357676.0
2007-11-23 11:32:00,2.0349,2.0349,2.03448,2.03448,11528521.0
2007-11-23 11:33:00,2.03445,2.03445,2.03421,2.03421,4283393.0
2007-11-23 11:34:00,2.03418,2.03418,2.03393,2.03393,2464611.0
2007-11-23 11:35:00,2.03375,2.0338,2.03351,2.03351,5099138.0
2007-11-23 11:36:00,2.03351,2.03351,2.03324,2.03326,10449251.0
2007-11-23 11:37:00,2.03324,2.03324,2.03288,2.03288,4312919.0
2007-11-23 11:38:00,2.03291,2.03291,2.03264,2.03265,2684113.0
2007-11-23 11:39:00,2.03264,2.03264,2.03222,2.03222,6760816.0
2007-11-23 11:40:00,2.03217,2.03236,2.03192,2.03236,6510935.0
2007-11-23 11:41:00,2.0324,2.03245,2.03224,2.03238,2148559.0
2007-11-23 11:42:00,2.03273,2.03321,2.03273,2.03298,8798000.0
2007-11-23 11:43:00,2.03275,2.03275,2.03254,2.03254,2553227.0
2007-11-23 11:44:00,2.03257,2.03257,2.03225,2.03225,18953691.0
2007-11-23 11:45:00,2.03228,2.03248,2.03228,2.03234,6131194.0
2007-11-23 11:46:00,2.03234,2.0328,2.03234,2.0328,29925533.0
2007-11-23 11:47:00,2.03269,2.03311,2.03269,2.03309,3949034.0
2007-11-23 11:48:00,2.03331,2.03331,2.03297,2.03316,15912996.0
2007-11-23 11:49:00,2.03312,2.03319,2.03296,2.03319,7641164.0
2007-11-23 11:50:00,2.03318,2.03329,2.03295,2.03295,4497443.0
2007-11-23 11:51:00,2.03289,2.03289,2.03229,2.03229,6142630.0
2007-11-23 11:52:00,2.03214,2.03214,2.0315,2.0315,9451560.0
2007-11-23 11:53:00,2.0314,2.0314,2.03113,2.03117,3947386.0
2007-11-23 11:54:00,2.03088,2.03111,2.03081,2.03081,12374719.0
2007-11-23 11:55:00,2.03069,2.03074,2.03049,2.03049,3941143.0
2007-11-23 11:56:00,2.03049,2.03101,2.03049,2.03101,10093352.0
2007-11-23 11:57:00,2.03124,2.03124,2.03059,2.03059,5554067.0
2007-11-23 11:58:00,2.0305,2.03061,2.02888,2.02983,5978863.0
2007-11-23 11:59:00,2.02986,2.03006,2.02977,2.03006,3917043.0
2007-11-23 12:00:00,2.0303,2.03056,2.0303,2.03056,3988511.0
2007-11-23 12:01:00,2.03065,2.03087,2.03065,2.03077,7813422.0
2007-11-23 12:02:00,2.03095,2.03107,2.03087,2.03087,3200575.0
2007-11-23 12:03:00,2.03065,2.03065,2.03043,2.03056,6098470.0
2007-11-23 12:04:00,2.03058,2.03063,2.02975,2.02975,13177049.0
2007-11-23 12:05:00,2.02966,2.02981,2.02964,2.02964,3692389.0
2007-11-23 12:06:00,2.02954,2.02988,2.02952,2.02988,5980144.0
2007-11-23 12:07:00,2.02987,2.02988,2.02939,2.02974,21169587.0
2007-11-23 12:08:00,2.02976,2.02988,2.02976,2.02979,15253137.0
2007-11-23 12:09:00,2.0297,2.02977,2.02951,2.02977,8869496.0
2007-11-23 12:10:00,2.02967,2.02972,2.02944,2.02972,3238602.0
2007-11-23 12:11:00,2.02984,2.03018,2.02983,2.02983,2781331.0
2007-11-23 12:12:00,2.02981,2.02981,2.02958,2.02958,4894592.0
2007-11-23 12:13:00,2.02956,2.03033,2.02956,2.03033,9763254.0
2007-11-23 12:14:00,2.03048,2.03078,2.03048,2.03069,5630644.0
2007-11-23 12:15:00,2.03063,2.03063,2.0302,2.0303,7958348.0
2007-11-23 12:16:00,2.03016,2.03016,2.02977,2.02986,2776425.0
2007-11-23 12:17:00,2.02982,2.03,2.02942,2.02942,2259659.0
2007-11-23 12:18:00,2.02935,2.02981,2.02935,2.02981,6927919.0
2007-11-23 12:19:00,2.02981,2.02981,2.02929,2.02929,3488930.0
2007-11-23 12:20:00,2.02928,2.02928,2.02898,2.02898,6446209.0
2007-11-23 12:21:00,2.02892,2.02892,2.02872,2.02872,6176043.0
2007-11-23 12:22:00,2.02828,2.02862,2.02819,2.02819,18966429.0
2007-11-23 12:23:00,2.02809,2.02859,2.02806,2.02859,1973768.0
2007-11-23 12:24:00,2.0287,2.02903,2.0287,2.02903,13648069.0
2007-11-23 12:25:00,2.02901,2.02901,2.02868,2.02868,3214083.0
2007-11-23 12:26:00,2.02889,2.02889,2.02863,2.02863,12329944.0
2007-11-23 12:27:00,2.02862,2.02918,2.02862,2.02918,4005509.0
2007-11-23 12:28:00,2.02927,2.02932,2.02905,2.02932,19765417.0
2007-11-23 12:29:00,2.02945,2.03011,2.02945,2.03011,10480441.0
2007-11-23 12:30:00,2.03015,2.03015,2.03002,2.03012,6018083.0
2007-11-23 12:31:00,2.03009,2.03075,2.03009,2.03074,17287512.0
2007-11-23 12:32:00,2.03087,2.03128,2.03087,2.03128,11773421.0
2007-11-23 12:33:00,2.03152,2.03172,2.03142,2.03142,21753648.0
2007-11-23 12:34:00,2.03139,2.0315,2.03139,2.03149,10288607.0
2007-11-23 12:35:00,2.03133,2.03139,2.03092,2.03138,589873.0
2007-11-23 12:36:00,2.03128,2.03128,2.03057,2.0309,9887667.0
2007-11-23 12:37:00,2.03084,2.03088,2.03057,2.03057,5634287.0
2007-11-23 12:38:00,2.0305,2.03055,2.03018,2.03055,3292810.0
2007-11-23 12:39:00,2.03064,2.03078,2.03043,2.03043,7437068.0
2007-11-23 12:40:00,2.03034,2.03052,2.03034,2.03042,4352585.0
2007-11-23 12:41:00,2.0303,2.03034,2.03012,2.03024,10520338.0
2007-11-23 12:42:00,2.03029,2.03036,2.03017,2.03017,8292524.0
2007-11-23 12:43:00,2.03025,2.03025,2.02992,2.0301,16188912.0
2007-11-23 12:44:00,2.03008,2.03024,2.0299,2.03024,6950577.0
2007-11-23 12:45:00,2.03031,2.03086,2.03031,2.03086,4079183.0
2007-11-23 12:46:00,2.03089,2.03092,2.03064,2.03064,25729718.0
2007-11-23 12:47:00,2.03036,2.03036,2.02991,2.02991,10160542.0
2007-11-23 12:48:00,2.02982,2.02983,2.02972,2.02982,2051241.0
2007-11-23 12:49:00,2.02985,2.02985,2.0297,2.02978,9308397.0
2007-11-23 12:50:00,2.02976,2.02976,2.02947,2.02947,11502033.0
2007-11-23 12:51:00,2.02966,2.02966,2.02944,2.02963,2052998.0
2007-11-23 12:52:00,2.02967,2.02967,2.02943,2.02945,3089109.0
2007-11-23 12:53:00,2.02941,2.0296,2.0293,2.0296,2583498.0
2007-11-23 12:54:00,2.02976,2.03019,2.02976,2.0299,3506310.0
2007-11-23 12:55:00,2.02988,2.03003,2.02959,2.02959,8129649.0
2007-11-23 12:56:00,2.02955,2.02962,2.02905,2.02905,7039282.0
2007-11-23 12:57:00,2.02909,2.02909,2.02875,2.02875,5016451.0
2007-11-23 12:58:00,2.02856,2.02872,2.02819,2.02846,26018697.0
2007-11-23 12:59:00,2.02844,2.02844,2.02812,2.02823,4831452.0
2007-11-23 13:00:00,2.02837,2.02882,2.02837,2.0287,7114189.0
2007-11-23 13:01:00,2.02856,2.02856,2.02825,2.02825,6500953.0
2007-11-23 13:02:00,2.02803,2.02803,2.02777,2.02793,8212871.0
2007-11-23 13:03:00,2.0281,2.02826,2.0281,2.02819,13757136.0
2007-11-23 13:04:00,2.02817,2.02818,2.02798,2.02798,4443391.0
2007-11-23 13:05:00,2.02792,2.02792,2.02742,2.02766,8035501.0
2007-11-23 13:06:00,2.02762,2.02801,2.02747,2.02792,13614688.0
2007-11-23 13:07:00,2.02798,2.02798,2.02767,2.02767,5044065.0
2007-11-23 13:08:00,2.02765,2.02778,2.02731,2.02731,2402792.0
2007-11-23 13:09:00,2.02765,2.02781,2.02762,2.02781,7884056.0
2007-11-23 13:10:00,2.02794,2.02812,2.02794,2.02812,2587569.0
2007-11-23 13:11:00,2.02814,2.02814,2.02747,2.02788,19091822.0
2007-11-23 13:12:00,2.02777,2.02791,2.02754,2.02791,5286587.0
2007-11-23 13:13:00,2.02794,2.02805,2.02782,2.02788,4116084.0
2007-11-23 13:14:00,2.02789,2.02812,2.02756,2.02756,7467156.0
2007-11-23 13:15:00,2.02735,2.02735,2.02716,2.02729,4392110.0
2007-11-23 13:16:00,2.02735,2.02743,2.02734,2.02737,6689332.0
2007-11-23 13:17:00,2.02734,2.02734,2.02729,2.02732,5041406.0
2007-11-23 13:18:00,2.02735,2.02783,2.02733,2.02783,5178078.0
2007-11-23 13:19:00,2.02777,2.02797,2.02777,2.02793,2027155.0
2007-11-23 13:20:00,2.02793,2.02811,2.02783,2.02811,6452514.0
2007-11-23 13:21:00,2.02809,2.02813,2.02788,2.02813,1572011.0
2007-11-23 13:22:00,2.02822,2.02822,2.0278,2.0278,3476231.0
2007-11-23 13:23:00,2.02764,2.02769,2.02739,2.02769,12428146.0
2007-11-23 13:24:00,2.02762,2.02762,2.02725,2.02759,18878333.0
2007-11-23 13:25:00,2.02785,2.02805,2.02775,2.02805,7179264.0
2007-11-23 13:26:00,2.02825,2.02855,2.02818,2.02855,6871467.0
2007-11-23 13:27:00,2.02854,2.02955,2.02854,2.02955,11493819.0
2007-11-23 13:28:00,2.02971,2.02997,2.02957,2.02957,4740682.0
2007-11-23 13:29:00,2.02965,2.02978,2.02965,2.02974,11358047.0
2007-11-23 13:30:00,2.0296,2.02976,2.02953,2.02976,7131047.0
2007-11-23 13:31:00,2.02992,2.03012,2.02992,2.03005,563711.0
2007-11-23 13:32:00,2.02994,2.02994,2.02967,2.02977,3296640.0
2007-11-23 13:33:00,2.02953,2.02953,2.02879,2.02879,7592861.0
2007-11-23 13:34:00,2.0288,2.02884,2.02862,2.02881,3648450.0
2007-11-23 13:35:00,2.02897,2.02947,2.02897,2.02942,7557761.0
2007-11-23 13:36:00,2.02936,2.02945,2.02911,2.02945,6024806.0
2007-11-23 13:37:00,2.02942,2.02949,2.02939,2.02949,7123040.0
2007-11-23 13:38:00,2.02956,2.02961,2.02925,2.0295,26970838.0
2007-11-23 13:39:00,2.02963,2.02986,2.02955,2.02986,13255310.0
2007-11-23 13:40:00,2.02983,2.02983,2.02957,2.02974,7520349.0
2007-11-23 13:41:00,2.02964,2.02968,2.02931,2.02968,4154711.0
2007-11-23 13:42:00,2.02963,2.02973,2.02936,2.02973,17456184.0
2007-11-23 13:43:00,2.02976,2.02981,2.02969,2.02969,7383328.0
2007-11-23 13:44:00,2.02959,2.02965,2.02873,2.02873,16233277.0
2007-11-23 13:45:00,2.0286,2.02864,2.02851,2.02852,3611730.0
2007-11-23 13:46:00,2.02853,2.02861,2.02827,2.02861,9340107.0
2007-11-23 13:47:00,2.02855,2.02913,2.02855,2.02913,2234300.0
2007-11-23 13:48:00,2.02918,2.02933,2.0291,2.02913,6799613.0
2007-11-23 13:49:00,2.02904,2.02904,2.02884,2.02902,6891636.0
2007-11-23 13:50:00,2.02883,2.02898,2.02869,2.02898,4254096.0
2007-11-23 13:51:00,2.02901,2.02907,2.02891,2.02891,5088226.0
2007-11-23 13:52:00,2.02906,2.02918,2.02903,2.02917,26211590.0
2007-11-23 13:53:00,2.02916,2.02916,2.02868,2.02868,3621851.0
2007-11-23 13:54:00,2.02844,2.02853,2.02825,2.02846,6089720.0
2007-11-23 13:55:00,2.02846,2.02856,2.02836,2.02853,3710568.0
2007-11-23 13:56:00,2.02873,2.02913,2.02835,2.02913,13864099.0
2007-11-23 13:57:00,2.02923,2.02933,2.02915,2.02918,6654292.0
2007-11-23 13:58:00,2.02914,2.02927,2.02908,2.02908,22054960.0
2007-11-23 13:59:00,2.02889,2.02916,2.02889,2.02916,34648950.0
2007-11-23 14:00:00,2.0292,2.02921,2.02895,2.02895,6218321.0
2007-11-23 14:01:00,2.02868,2.02868,2.02833,2.02833,2341698.0
2007-11-23 14:02:00,2.02831,2.02852,2.02831,2.0285,1991287.0
2007-11-23 14:03:00,2.02859,2.02892,2.02859,2.02892,15022947.0
2007-11-23 14:04:00,2.02886,2.02886,2.02846,2.02846,5276479.0
2007-11-23 14:05:00,2.0285,2.02858,2.02833,2.0284,9816976.0
2007-11-23 14:06:00,2.02843,2.02843,2.02813,2.02813,11073769.0
2007-11-23 14:07:00,2.02804,2.02822,2.02804,2.02822,661287.0
2007-11-23 14:08:00,2.02828,2.02833,2.02813,2.02814,15609219.0
2007-11-23 14:09:00,2.02833,2.02867,2.02833,2.02853,4275316.0
2007-11-23 14:10:00,2.02858,2.02866,2.02845,2.02866,1058920.0
2007-11-23 14:11:00,2.02866,2.02866,2.0284,2.02856,23369163.0
2007-11-23 14:12:00,2.02881,2.02889,2.02881,2.02889,7174266.0
2007-11-23 14:13:00,2.02877,2.02877,2.0282,2.0282,1556735.0
2007-11-23 14:14:00,2.02826,2.02833,2.02809,2.02829,6576587.0
2007-11-23 14:15:00,2.02825,2.02835,2.0282,2.02833,17151158.0
2007-11-23 14:16:00,2.02825,2.02835,2.02813,2.02833,2270239.0
2007-11-23 14:17:00,2.02844,2.02857,2.0282,2.0282,5167524.0
2007-11-23 14:18:00,2.028,2.02823,2.028,2.0281,25263525.0
2007-11-23 14:19:00,2.02808,2.02813,2.02786,2.02796,2090002.0
2007-11-23 14:20:00,2.02789,2.02808,2.02781,2.02808,5914538.0
2007-11-23 14:21:00,2.02815,2.0285,2.02815,2.02847,25688718.0
2007-11-23 14:22:00,2.02863,2.02878,2.02857,2.02863,5721972.0
2007-11-23 14:23:00,2.0287,2.0288,2.02866,2.0288,2290825.0
2007-11-23 14:24:00,2.02873,2.02883,2.02861,2.02883,15777675.0
2007-11-23 14:25:00,2.02877,2.02877,2.02855,2.02855,4102461.0
2007-11-23 14:26:00,2.02855,2.02857,2.02821,2.02844,7461828.0
2007-11-23 14:27:00,2.02839,2.02839,2.02809,2.0282,2494679.0
2007-11-23 14:28:00,2.02829,2.02857,2.02829,2.02857,2826051.0
2007-11-23 14:29:00,2.02869,2.0288,2.02867,2.02867,7456497.0
2007-11-23 14:30:00,2.02859,2.02859,2.02838,2.02857,5898284.0
2007-11-23 14:31:00,2.02864,2.02893,2.02864,2.02879,2579351.0
2007-11-23 14:32:00,2.0288,2.02883,2.0284,2.02848,6499823.0
2007-11-23 14:33:00,2.02858,2.02886,2.02858,2.02874,8731128.0
2007-11-23 14:34:00,2.02862,2.02862,2.02825,2.02825,1728863.0
2007-11-23 14:35:00,2.02822,2.02827,2.02804,2.02819,7987914.0
2007-11-23 14:36:00,2.02822,2.02822,2.02806,2.02806,11935964.0
2007-11-23 14:37:00,2.0279,2.02809,2.0279,2.02809,3490030.0
2007-11-23 14:38:00,2.02811,2.02823,2.02805,2.02822,5209099.0
2007-11-23 14:39:00,2.0281,2.02824,2.02808,2.02813,11760977.0
2007-11-23 14:40:00,2.02811,2.02819,2.02799,2.02799,28203796.0
2007-11-23 14:41:00,2.02799,2.02799,2.02769,2.02777,4552797.0
2007-11-23 14:42:00,2.02771,2.0278,2.02755,2.02763,10274870.0
2007-11-23 14:43:00,2.02776,2.02778,2.02748,2.02776,4905095.0
2007-11-23 14:44:00,2.0276,2.02775,2.0276,2.02763,6807366.0
2007-11-23 14:45:00,2.02756,2.02756,2.0273,2.02744,4661715.0
2007-11-23 14:46:00,2.02751,2.02767,2.02729,2.02729,20279951.0
2007-11-23 14:47:00,2.02738,2.02762,2.02731,2.02762,8122437.0
2007-11-23 14:48:00,2.02775,2.02846,2.02775,2.02846,2933153.0
2007-11-23 14:49:00,2.02847,2.02864,2.02832,2.02832,12547758.0
2007-11-23 14:50:00,2.02837,2.02849,2.02832,2.02849,1720408.0
2007-11-23 14:51:00,2.02829,2.02829,2.02682,2.02813,2750276.0
2007-11-23 14:52:00,2.02809,2.02811,2.02803,2.02806,5031316.0
2007-11-23 14:53:00,2.02786,2.02786,2.02733,2.02733,2737066.0
2007-11-23 14:54:00,2.02718,2.02753,2.02718,2.02747,27722810.0
2007-11-23 14:55:00,2.02752,2.02752,2.0274,2.02743,2226311.0
2007-11-23 14:56:00,2.02721,2.0273,2.02721,2.02724,7949066.0
2007-11-23 14:57:00,2.0273,2.02758,2.0273,2.02745,11516976.0
2007-11-23 14:58:00,2.02765,2.02781,2.02762,2.02775,10140687.0
2007-11-23 14:59:00,2.02788,2.02803,2.02788,2.02797,275325.0
2007-11-23 15:00:00,2.02782,2.02782,2.0276,2.0276,4339098.0
2007-11-23 15:01:00,2.02748,2.02748,2.02718,2.02733,9357415.0
2007-11-23 15:02:00,2.02732,2.02732,2.02716,2.02716,1967449.0
2007-11-23 15:03:00,2.02704,2.0274,2.02704,2.0274,9736878.0
2007-11-23 15:04:00,2.02735,2.02737,2.02714,2.02714,7784802.0
2007-11-23 15:05:00,2.02698,2.02699,2.02681,2.02699,7658194.0
2007-11-23 15:06:00,2.02693,2.02693,2.02655,2.02687,5375566.0
2007-11-23 15:07:00,2.02682,2.02682,2.02658,2.02667,12253995.0
2007-11-23 15:08:00,2.0268,2.02738,2.0268,2.02738,6480950.0
2007-11-23 15:09:00,2.0276,2.02786,2.02751,2.02786,4872870.0
2007-11-23 15:10:00,2.0279,2.02819,2.0279,2.02814,6359789.0
2007-11-23 15:11:00,2.02828,2.02836,2.02821,2.02824,3234701.0
2007-11-23 15:12:00,2.02823,2.02842,2.02822,2.02832,4496124.0
2007-11-23 15:13:00,2.02842,2.02889,2.02842,2.02889,9511659.0
2007-11-23 15:14:00,2.029,2.029,2.02848,2.02848,10009540.0
2007-11-23 15:15:00,2.02853,2.02873,2.02853,2.02873,9087913.0
2007-11-23 15:16:00,2.02915,2.02949,2.02915,2.0294,8444463.0
2007-11-23 15:17:00,2.02943,2.02943,2.02877,2.02877,10335262.0
2007-11-23 15:18:00,2.02859,2.02859,2.02827,2.02853,1706917.0
2007-11-23 15:19:00,2.02863,2.02895,2.02863,2.02895,1070320.0
2007-11-23 15:20:00,2.029,2.02913,2.029,2.02913,8832270.0
2007-11-23 15:21:00,2.02929,2.02968,2.02929,2.02968,9912959.0
2007-11-23 15:22:00,2.0297,2.02972,2.02957,2.02965,13649168.0
2007-11-23 15:23:00,2.02979,2.0303,2.02979,2.0303,5875840.0
2007-11-23 15:24:00,2.03051,2.03086,2.03049,2.03086,2209957.0
2007-11-23 15:25:00,2.03099,2.03154,2.03099,2.03154,4360127.0
2007-11-23 15:26:00,2.03158,2.03158,2.03111,2.03111,18022928.0
2007-11-23 15:27:00,2.03104,2.03104,2.03072,2.03082,6809879.0
2007-11-23 15:28:00,2.03084,2.03102,2.03055,2.03055,2976721.0
2007-11-23 15:29:00,2.03037,2.03037,2.03002,2.03007,2705827.0
2007-11-23 15:30:00,2.03007,2.0303,2.03005,2.0303,5952605.0
2007-11-23 15:31:00,2.03045,2.03086,2.03043,2.03074,2161999.0
2007-11-23 15:32:00,2.03099,2.03139,2.03099,2.03137,8596220.0
2007-11-23 15:33:00,2.03152,2.03166,2.03152,2.03166,6827229.0
2007-11-23 15:34:00,2.03158,2.03159,2.03125,2.03125,4257925.0
2007-11-23 15:35:00,2.03128,2.03153,2.03119,2.03127,18624661.0
2007-11-23 15:36:00,2.03136,2.03136,2.0308,2.0312,7292464.0
2007-11-23 15:37:00,2.03122,2.03122,2.03098,2.03114,948651.0
2007-11-23 15:38:00,2.03127,2.03191,2.03127,2.03191,12997651.0
2007-11-23 15:39:00,2.03196,2.03196,2.03131,2.03131,2543364.0
2007-11-23 15:40:00,2.03128,2.03157,2.03126,2.03153,2177494.0
2007-11-23 15:41:00,2.03145,2.03152,2.03132,2.03132,3004994.0
2007-11-23 15:42:00,2.03131,2.03131,2.03112,2.03131,7848933.0
2007-11-23 15:43:00,2.03129,2.03131,2.03109,2.03119,1377935.0
2007-11-23 15:44:00,2.03107,2.03114,2.03069,2.03093,9272121.0
2007-11-23 15:45:00,2.03084,2.03084,2.03055,2.03068,9991667.0
2007-11-23 15:46:00,2.03069,2.03083,2.03061,2.03061,3896707.0
2007-11-23 15:47:00,2.03048,2.03049,2.03024,2.03039,4927492.0
2007-11-23 15:48:00,2.03003,2.03064,2.03003,2.03064,6429103.0
2007-11-23 15:49:00,2.03079,2.03124,2.03079,2.03124,2678580.0
2007-11-23 15:50:00,2.03133,2.03168,2.03133,2.0315,13887785.0
2007-11-23 15:51:00,2.03142,2.03146,2.03125,2.03125,1754131.0
2007-11-23 15:52:00,2.03101,2.03101,2.03088,2.03088,1457890.0
2007-11-23 15:53:00,2.03103,2.0312,2.03101,2.03101,3789918.0
2007-11-23 15:54:00,2.03082,2.03094,2.0305,2.03094,6510673.0
2007-11-23 15:55:00,2.03096,2.0311,2.03096,2.03104,4330099.0
2007-11-23 15:56:00,2.03107,2.03117,2.02953,2.03117,6962674.0
2007-11-23 15:57:00,2.03119,2.03123,2.03088,2.03123,19036741.0
2007-11-23 15:58:00,2.03134,2.03163,2.03123,2.03163,22918382.0
2007-11-23 15:59:00,2.0317,2.0317,2.03127,2.03127,4891990.0
2007-11-23 16:00:00,2.03107,2.03113,2.03081,2.03113,5393711.0
2007-11-23 16:01:00,2.03123,2.03153,2.03123,2.03153,3467263.0
2007-11-23 16:02:00,2.03156,2.03161,2.03115,2.03115,16318238.0
2007-11-23 16:03:00,2.03101,2.03101,2.03046,2.03046,2673725.0
2007-11-23 16:04:00,2.03034,2.03034,2.03003,2.03005,16864512.0
2007-11-23 16:05:00,2.03006,2.03017,2.02992,2.02992,8721515.0
2007-11-23 16:06:00,2.02982,2.02992,2.02972,2.02972,10207705.0
2007-11-23 16:07:00,2.02948,2.02948,2.0289,2.02903,3447638.0
2007-11-23 16:08:00,2.02897,2.0292,2.02896,2.02908,13154664.0
2007-11-23 16:09:00,2.02905,2.02905,2.02869,2.02872,3855156.0
2007-11-23 16:10:00,2.02867,2.02873,2.02859,2.0287,1761825.0
2007-11-23 16:11:00,2.0286,2.0287,2.02858,2.02868,6476784.0
2007-11-23 16:12:00,2.0286,2.02864,2.02837,2.02847,4332844.0
2007-11-23 16:13:00,2.02845,2.0287,2.02838,2.0287,16769905.0
2007-11-23 16:14:00,2.02883,2.02899,2.02879,2.02899,1974291.0
2007-11-23 16:15:00,2.02896,2.02927,2.02896,2.02907,4260682.0
2007-11-23 16:16:00,2.02893,2.02893,2.02852,2.02852,13643697.0
2007-11-23 16:17:00,2.02836,2.02836,2.02817,2.02817,6553876.0
2007-11-23 16:18:00,2.0282,2.02831,2.02819,2.02819,7526073.0
2007-11-23 16:19:00,2.02826,2.02826,2.02795,2.02795,21728991.0
2007-11-23 16:20:00,2.02798,2.02798,2.02759,2.02759,10645994.0
2007-11-23 16:21:00,2.02774,2.02779,2.02756,2.02759,6477138.0
2007-11-23 16:22:00,2.02764,2.02769,2.02737,2.02737,12811929.0
2007-11-23 16:23:00,2.02749,2.02753,2.0271,2.0271,26449615.0
2007-11-23 16:24:00,2.02688,2.02688,2.02642,2.02675,2914887.0
2007-11-23 16:25:00,2.02677,2.02679,2.02671,2.02674,4971047.0
2007-11-23 16:26:00,2.02682,2.02698,2.02682,2.02693,18752705.0
2007-11-23 16:27:00,2.02707,2.02787,2.02707,2.02787,4422799.0
2007-11-23 16:28:00,2.02797,2.02837,2.02797,2.02837,6692640.0
2007-11-23 16:29:00,2.02833,2.02884,2.02833,2.02884,6253356.0
2007-11-23 16:30:00,2.02874,2.02874,2.02823,2.0286,11239336.0
2007-11-23 16:31:00,2.02858,2.02868,2.02848,2.02848,10467999.0
2007-11-23 16:32:00,2.02837,2.02837,2.02773,2.02773,6297619.0
2007-11-23 16:33:00,2.02763,2.02812,2.02763,2.02811,3864064.0
2007-11-23 16:34:00,2.02818,2.02838,2.02792,2.02797,12378726.0
2007-11-23 16:35:00,2.02785,2.02822,2.02785,2.02822,5234451.0
2007-11-23 16:36:00,2.02833,2.02839,2.028,2.028,12274997.0
2007-11-23 16:37:00,2.02803,2.02819,2.02795,2.02795,2120932.0
2007-11-23 16:38:00,2.02806,2.02806,2.02782,2.02782,7490135.0
2007-11-23 16:39:00,2.02764,2.02764,2.02742,2.02742,5847949.0
2007-11-23 16:40:00,2.02732,2.02732,2.02703,2.0272,6200981.0
2007-11-23 16:41:00,2.02725,2.02738,2.02724,2.02738,2321412.0
2007-11-23 16:42:00,2.02731,2.02752,2.02731,2.02752,18684504.0
2007-11-23 16:43:00,2.02773,2.02793,2.0274,2.0274,8801720.0
2007-11-23 16:44:00,2.02759,2.02771,2.02754,2.02758,16232542.0
2007-11-23 16:45:00,2.02747,2.02759,2.02741,2.02744,10853484.0
2007-11-23 16:46:00,2.02735,2.02753,2.02721,2.02753,8895621.0
2007-11-23 16:47:00,2.02769,2.02833,2.02763,2.02833,4697392.0
2007-11-23 16:48:00,2.02816,2.02827,2.02808,2.02809,2491024.0
2007-11-23 16:49:00,2.02797,2.02797,2.02762,2.02778,9680165.0
2007-11-23 16:50:00,2.02772,2.02805,2.02772,2.02805,5647535.0
2007-11-23 16:51:00,2.02792,2.02806,2.02792,2.02805,22328371.0
2007-11-23 16:52:00,2.02796,2.02796,2.02769,2.02779,11706663.0
2007-11-23 16:53:00,2.02778,2.02815,2.02762,2.02815,7795815.0
2007-11-23 16:54:00,2.02835,2.02859,2.02835,2.02842,7798134.0
2007-11-23 16:55:00,2.02859,2.02871,2.02857,2.02869,6851659.0
2007-11-23 16:56:00,2.02867,2.02867,2.02833,2.02833,6022438.0
2007-11-23 16:57:00,2.02858,2.02898,2.02858,2.02898,6735371.0
2007-11-23 16:58:00,2.02887,2.02906,2.02873,2.02906,10182344.0
2007-11-23 16:59:00,2.02917,2.0294,2.02912,2.0294,2858803.0
2007-11-23 17:00:00,2.02941,2.02961,2.0294,2.02961,4765148.0
2007-11-23 17:01:00,2.02971,2.02971,2.02937,2.0294,1026702.0
2007-11-23 17:02:00,2.02924,2.02932,2.02912,2.02912,3780445.0
2007-11-23 17:03:00,2.02907,2.02908,2.0286,2.0286,7981370.0
2007-11-23 17:04:00,2.02836,2.02896,2.02836,2.02896,11638374.0
2007-11-23 17:05:00,2.02918,2.02953,2.02802,2.02939,2879360.0
2007-11-23 17:06:00,2.02928,2.02941,2.02915,2.02929,3637468.0
2007-11-23 17:07:00,2.02934,2.02951,2.02927,2.02951,6412775.0
2007-11-23 17:08:00,2.02952,2.02977,2.02942,2.02977,10534956.0
2007-11-23 17:09:00,2.02973,2.02973,2.02957,2.02957,2671458.0
2007-11-23 17:10:00,2.02953,2.02953,2.02937,2.02944,2595911.0
2007-11-23 17:11:00,2.02963,2.03032,2.02963,2.03032,1144722.0
2007-11-23 17:12:00,2.03039,2.03062,2.03039,2.03055,27024530.0
2007-11-23 17:13:00,2.03064,2.03074,2.03056,2.0306,5575571.0
2007-11-23 17:14:00,2.03057,2.03057,2.0304,2.03042,2409785.0
2007-11-23 17:15:00,2.0303,2.0303,2.02986,2.03027,10096468.0
2007-11-23 17:16:00,2.03036,2.03091,2.03036,2.03091,4398840.0
2007-11-23 17:17:00,2.03082,2.03097,2.03072,2.03072,4936372.0
2007-11-23 17:18:00,2.03049,2.03049,2.03011,2.03011,6546978.0
2007-11-23 17:19:00,2.03009,2.03009,2.02958,2.02958,7690847.0
2007-11-23 17:20:00,2.02949,2.0295,2.0294,2.02946,5226827.0
2007-11-23 17:21:00,2.02944,2.02944,2.02912,2.02918,13405563.0
2007-11-23 17:22:00,2.02914,2.02918,2.02907,2.02918,14017989.0
2007-11-23 17:23:00,2.02919,2.02931,2.02919,2.02926,5229790.0
2007-11-23 17:24:00,2.0293,2.02955,2.02909,2.02909,4110728.0
2007-11-23 17:25:00,2.02967,2.02971,2.02964,2.0297,3645192.0
2007-11-23 17:26:00,2.02964,2.02969,2.02956,2.02968,11028294.0
2007-11-23 17:27:00,2.02959,2.02974,2.02946,2.02946,8603105.0
2007-11-23 17:28:00,2.02934,2.02934,2.02914,2.02914,8972519.0
2007-11-23 17:29:00,2.02927,2.03001,2.02927,2.03001,45900830.0
2007-11-23 17:30:00,2.03015,2.03022,2.03008,2.03008,4892618.0
2007-11-23 17:31:00,2.02998,2.02998,2.02975,2.02996,1125604.0
2007-11-23 17:32:00,2.02991,2.03043,2.02991,2.03042,11735452.0
2007-11-23 17:33:00,2.03028,2.03028,2.02974,2.02974,3255394.0
2007-11-23 17:34:00,2.02983,2.02983,2.02966,2.02966,4250352.0
2007-11-23 17:35:00,2.02968,2.02977,2.02968,2.02976,10383462.0
2007-11-23 17:36:00,2.02967,2.02967,2.02917,2.02964,8463005.0
2007-11-23 17:37:00,2.02975,2.02995,2.02965,2.02995,3312655.0
2007-11-23 17:38:00,2.02994,2.03008,2.02981,2.02992,5597765.0
2007-11-23 17:39:00,2.02992,2.03004,2.02992,2.03001,7263082.0
2007-11-23 17:40:00,2.02988,2.02988,2.02968,2.02968,4759376.0
2007-11-23 17:41:00,2.02984,2.03023,2.02984,2.03023,3704820.0
2007-11-23 17:42:00,2.03031,2.03054,2.0303,2.03054,11037363.0
2007-11-23 17:43:00,2.03065,2.03076,2.03059,2.03059,3368469.0
2007-11-23 17:44:00,2.03065,2.03074,2.03065,2.03073,8371589.0
2007-11-23 17:45:00,2.03095,2.03119,2.03089,2.03119,2395766.0
2007-11-23 17:46:00,2.03116,2.03164,2.03116,2.03164,11494106.0
2007-11-23 17:47:00,2.03156,2.03156,2.03135,2.03154,5300286.0
2007-11-23 17:48:00,2.03158,2.03199,2.03122,2.03199,8573957.0
2007-11-23 17:49:00,2.03197,2.03228,2.03197,2.03228,6454809.0
2007-11-23 17:50:00,2.03232,2.03271,2.03232,2.03271,67374438.0
2007-11-23 17:51:00,2.0327,2.03296,2.0327,2.03296,3419342.0
2007-11-23 17:52:00,2.03158,2.03345,2.03158,2.03302,3676708.0
2007-11-23 17:53:00,2.03293,2.03293,2.03267,2.03285,535334.0
2007-11-23 17:54:00,2.0328,2.03289,2.03262,2.03289,3257972.0
2007-11-23 17:55:00,2.03288,2.033,2.0328,2.03293,10551938.0
2007-11-23 17:56:00,2.03289,2.03297,2.03267,2.03267,2232497.0
2007-11-23 17:57:00,2.03248,2.03248,2.03182,2.03182,4267238.0
2007-11-23 17:58:00,2.0321,2.0321,2.03175,2.03175,12101647.0
2007-11-23 17:59:00,2.03189,2.03254,2.03189,2.03254,10794018.0
2007-11-23 18:00:00,2.03249,2.03249,2.03217,2.03222,20002956.0
2007-11-23 18:01:00,2.03199,2.03199,2.03143,2.03143,13282262.0
2007-11-23 18:02:00,2.03137,2.03155,2.03128,2.03155,1244251.0
2007-11-23 18:03:00,2.0315,2.03154,2.03121,2.03121,10824786.0
2007-11-23 18:04:00,2.03129,2.03139,2.03109,2.03109,7769199.0
2007-11-23 18:05:00,2.03108,2.03126,2.03108,2.03122,6660782.0
2007-11-23 18:06:00,2.03119,2.0312,2.03102,2.03102,21460163.0
2007-11-23 18:07:00,2.03085,2.03089,2.03071,2.03087,4135872.0
2007-11-23 18:08:00,2.03089,2.03102,2.03081,2.03102,2057523.0
2007-11-23 18:09:00,2.031,2.03117,2.03084,2.03117,9348716.0
2007-11-23 18:10:00,2.03125,2.03168,2.03125,2.03168,2024039.0
2007-11-23 18:11:00,2.03166,2.03173,2.03133,2.03133,9499026.0
2007-11-23 18:12:00,2.03114,2.03129,2.03113,2.03129,19237442.0
2007-11-23 18:13:00,2.0313,2.0313,2.03097,2.03106,3379067.0
2007-11-23 18:14:00,2.03096,2.03117,2.03094,2.03117,29299562.0
2007-11-23 18:15:00,2.03119,2.03119,2.03095,2.03109,4046217.0
2007-11-23 18:16:00,2.03107,2.03111,2.031,2.03101,3820473.0
2007-11-23 18:17:00,2.03099,2.03099,2.03082,2.0309,3635938.0
2007-11-23 18:18:00,2.03081,2.03081,2.03057,2.03057,2918113.0
2007-11-23 18:19:00,2.03054,2.03081,2.03047,2.03081,5665967.0
2007-11-23 18:20:00,2.03083,2.03083,2.0307,2.03076,8987079.0
2007-11-23 18:21:00,2.03065,2.03065,2.0303,2.0303,4716141.0
2007-11-23 18:22:00,2.03024,2.03024,2.02996,2.03012,3187565.0
2007-11-23 18:23:00,2.03005,2.03005,2.02985,2.02996,14020601.0
2007-11-23 18:24:00,2.02996,2.03003,2.02981,2.03003,17344479.0
2007-11-23 18:25:00,2.03012,2.03018,2.02983,2.02983,6941626.0
2007-11-23 18:26:00,2.02994,2.03025,2.02994,2.03025,4018203.0
2007-11-23 18:27:00,2.03033,2.03045,2.0302,2.03045,6952208.0
2007-11-23 18:28:00,2.03039,2.03039,2.03011,2.03017,14990690.0
2007-11-23 18:29:00,2.03015,2.03037,2.03008,2.03037,8078685.0
2007-11-23 18:30:00,2.03028,2.0305,2.03028,2.0305,3254999.0
2007-11-23 18:31:00,2.03057,2.03073,2.03053,2.03073,2964920.0
2007-11-23 18:32:00,2.03084,2.03114,2.03084,2.03101,2957035.0
2007-11-23 18:33:00,2.03105,2.03142,2.03103,2.03142,3274595.0
2007-11-23 18:34:00,2.03164,2.03233,2.03164,2.03233,1047685.0
2007-11-23 18:35:00,2.03232,2.03232,2.03221,2.03227,5578254.0
2007-11-23 18:36:00,2.03226,2.03226,2.03216,2.03216,2786464.0
2007-11-23 18:37:00,2.03217,2.03224,2.03208,2.03223,4283977.0
2007-11-23 18:38:00,2.03218,2.03218,2.03207,2.03209,5633491.0
2007-11-23 18:39:00,2.03208,2.03209,2.03193,2.03198,2351089.0
2007-11-23 18:40:00,2.03193,2.03193,2.03176,2.03176,3355104.0
2007-11-23 18:41:00,2.03183,2.03215,2.03183,2.03215,3377513.0
2007-11-23 18:42:00,2.03227,2.03237,2.03226,2.0323,7229601.0
2007-11-23 18:43:00,2.03232,2.03242,2.03222,2.03222,1737342.0
2007-11-23 18:44:00,2.03184,2.03184,2.03159,2.03179,3362654.0
2007-11-23 18:45:00,2.03167,2.03167,2.03137,2.03157,1635205.0
2007-11-23 18:46:00,2.03163,2.03163,2.03138,2.03142,6190613.0
2007-11-23 18:47:00,2.03139,2.0314,2.03125,2.03127,6022309.0
2007-11-23 18:48:00,2.03116,2.03116,2.03038,2.03038,21573707.0
2007-11-23 18:49:00,2.0304,2.0304,2.02989,2.02995,24130898.0
2007-11-23 18:50:00,2.0299,2.03008,2.0299,2.03008,11160358.0
2007-11-23 18:51:00,2.03025,2.03042,2.03006,2.03006,3038305.0
2007-11-23 18:52:00,2.03051,2.03068,2.03044,2.03047,8596918.0
2007-11-23 18:53:00,2.03026,2.03027,2.03008,2.03013,7925798.0
2007-11-23 18:54:00,2.03012,2.03021,2.02981,2.03013,6389520.0
2007-11-23 18:55:00,2.03008,2.03008,2.02962,2.03002,727351.0
2007-11-23 18:56:00,2.03013,2.03045,2.03013,2.03045,28656709.0
2007-11-23 18:57:00,2.03034,2.03034,2.03007,2.03007,7337117.0
2007-11-23 18:58:00,2.03019,2.03034,2.03012,2.03034,10432379.0
2007-11-23 18:59:00,2.03036,2.03054,2.03036,2.03054,1168247.0
2007-11-23 19:00:00,2.03053,2.03082,2.03053,2.0308,1875230.0
2007-11-23 19:01:00,2.03082,2.03106,2.03078,2.03106,4331228.0
2007-11-23 19:02:00,2.03113,2.03149,2.03097,2.03143,12242562.0
2007-11-23 19:03:00,2.03149,2.03208,2.03149,2.03208,7234119.0
2007-11-23 19:04:00,2.03189,2.03192,2.03149,2.03192,8792765.0
2007-11-23 19:05:00,2.03213,2.0323,2.03211,2.0323,7720914.0
2007-11-23 19:06:00,2.03239,2.03253,2.03234,2.03241,3645703.0
2007-11-23 19:07:00,2.03244,2.03296,2.03244,2.03296,6989633.0
2007-11-23 19:08:00,2.03312,2.03345,2.03312,2.03345,21580301.0
2007-11-23 19:09:00,2.03338,2.03338,2.03311,2.03311,10006887.0
2007-11-23 19:10:00,2.0331,2.03322,2.0331,2.03313,1241591.0
2007-11-23 19:11:00,2.0331,2.03311,2.03291,2.03311,5431244.0
2007-11-23 19:12:00,2.03309,2.03312,2.0328,2.0328,4887243.0
2007-11-23 19:13:00,2.03265,2.03278,2.03234,2.03262,2952303.0
2007-11-23 19:14:00,2.03247,2.03247,2.03226,2.03226,4006913.0
2007-11-23 19:15:00,2.03214,2.03214,2.03182,2.03182,21877164.0
2007-11-23 19:16:00,2.03173,2.03193,2.03169,2.03183,24991879.0
2007-11-23 19:17:00,2.03192,2.03209,2.03192,2.03209,10271349.0
2007-11-23 19:18:00,2.03204,2.03204,2.03157,2.0317,6281269.0
2007-11-23 19:19:00,2.03156,2.03169,2.03138,2.03138,34913578.0
2007-11-23 19:20:00,2.03145,2.03174,2.03145,2.03174,9772334.0
2007-11-23 19:21:00,2.03172,2.0318,2.03171,2.0318,9445935.0
2007-11-23 19:22:00,2.0317,2.03196,2.03141,2.03196,3473859.0
2007-11-23 19:23:00,2.03205,2.03229,2.03185,2.03229,15576407.0
2007-11-23 19:24:00,2.03238,2.03251,2.03228,2.03228,7120322.0
2007-11-23 19:25:00,2.03216,2.03228,2.03214,2.03214,3231299.0
2007-11-23 19:26:00,2.03197,2.03197,2.0314,2.03175,7075125.0
2007-11-23 19:27:00,2.03186,2.03214,2.03186,2.03214,24274340.0
2007-11-23 19:28:00,2.03204,2.03217,2.03163,2.03163,8340753.0
2007-11-23 19:29:00,2.03134,2.03134,2.03082,2.03082,3980700.0
2007-11-23 19:30:00,2.0309,2.03129,2.0309,2.03129,2365262.0
2007-11-23 19:31:00,2.03134,2.03134,2.03102,2.03111,1562878.0
2007-11-23 19:32:00,2.03117,2.03119,2.03097,2.03097,5857754.0
2007-11-23 19:33:00,2.03083,2.03084,2.03063,2.03063,6854267.0
2007-11-23 19:34:00,2.0307,2.03086,2.03038,2.03086,11468898.0
2007-11-23 19:35:00,2.03103,2.03133,2.03103,2.03133,10259204.0
2007-11-23 19:36:00,2.03131,2.03131,2.03061,2.03061,7254429.0
2007-11-23 19:37:00,2.03042,2.03042,2.02984,2.02984,3815009.0
2007-11-23 19:38:00,2.02968,2.03,2.02961,2.02968,2671115.0
2007-11-23 19:39:00,2.02973,2.03007,2.02973,2.02984,6661274.0
2007-11-23 19:40:00,2.02996,2.03012,2.02985,2.02985,4288253.0
2007-11-23 19:41:00,2.02987,2.03002,2.02987,2.02994,9082017.0
2007-11-23 19:42:00,2.02982,2.03016,2.02982,2.03016,6036137.0
2007-11-23 19:43:00,2.03003,2.03019,2.03003,2.03019,5102193.0
2007-11-23 19:44:00,2.03021,2.03028,2.03001,2.03008,2940016.0
2007-11-23 19:45:00,2.02992,2.03002,2.02944,2.03002,6030867.0
2007-11-23 19:46:00,2.03017,2.03043,2.03017,2.03042,2742990.0
2007-11-23 19:47:00,2.03056,2.03114,2.03056,2.03111,12772521.0
2007-11-23 19:48:00,2.03109,2.03112,2.03092,2.03112,6921254.0
2007-11-23 19:49:00,2.0312,2.03131,2.03115,2.03115,6366921.0
2007-11-23 19:50:00,2.03105,2.03133,2.03105,2.03133,9950405.0
2007-11-23 19:51:00,2.03126,2.0314,2.03111,2.0314,8548946.0
2007-11-23 19:52:00,2.03151,2.03171,2.03151,2.03171,10726311.0
2007-11-23 19:53:00,2.03171,2.03172,2.03151,2.03159,1305724.0
2007-11-23 19:54:00,2.0316,2.03171,2.03152,2.03171,3053605.0
2007-11-23 19:55:00,2.03177,2.032,2.03177,2.03188,7857005.0
2007-11-23 19:56:00,2.03164,2.0317,2.03161,2.03162,2150824.0
2007-11-23 19:57:00,2.03163,2.03163,2.03115,2.03121,7275231.0
2007-11-23 19:58:00,2.03117,2.03117,2.03082,2.03104,4075797.0
2007-11-23 19:59:00,2.03099,2.03099,2.03061,2.03062,5874573.0
2007-11-23 20:00:00,2.03075,2.03133,2.03075,2.03133,4239464.0
2007-11-23 20:01:00,2.03136,2.03169,2.03136,2.0315,19642998.0
2007-11-23 20:02:00,2.03131,2.03131,2.03117,2.0312,4760045.0
2007-11-23 20:03:00,2.03122,2.03145,2.03122,2.03127,2008695.0
2007-11-23 20:04:00,2.03121,2.03127,2.03098,2.03127,7244709.0
2007-11-23 20:05:00,2.03106,2.0312,2.03104,2.03104,10956595.0
2007-11-23 20:06:00,2.03096,2.03137,2.03082,2.03137,4719440.0
2007-11-23 20:07:00,2.03157,2.03185,2.03157,2.03185,9786384.0
2007-11-23 20:08:00,2.03179,2.03179,2.03112,2.03112,5928285.0
2007-11-23 20:09:00,2.03104,2.03105,2.03092,2.03102,8734876.0
2007-11-23 20:10:00,2.03113,2.03138,2.03094,2.03094,3082129.0
2007-11-23 20:11:00,2.0313,2.0316,2.03126,2.0316,8446282.0
2007-11-23 20:12:00,2.03155,2.03155,2.03096,2.03096,6628938.0
2007-11-23 20:13:00,2.03101,2.03136,2.03101,2.03106,3844494.0
2007-11-23 20:14:00,2.0311,2.03119,2.0311,2.03119,12522181.0
2007-11-23 20:15:00,2.03125,2.0314,2.03115,2.03115,3343280.0
2007-11-23 20:16:00,2.03105,2.03121,2.03055,2.03121,9008230.0
2007-11-23 20:17:00,2.03126,2.03147,2.03126,2.03147,5694903.0
2007-11-23 20:18:00,2.03157,2.03163,2.03106,2.03163,9061209.0
2007-11-23 20:19:00,2.03171,2.03184,2.03161,2.03172,5160703.0
2007-11-23 20:20:00,2.03173,2.03201,2.03171,2.03201,5191101.0
2007-11-23 20:21:00,2.03214,2.03232,2.03214,2.03232,5446709.0
2007-11-23 20:22:00,2.03229,2.03229,2.03176,2.03176,7202875.0
2007-11-23 20:23:00,2.03162,2.03162,2.03134,2.03145,22411372.0
2007-11-23 20:24:00,2.03141,2.03145,2.03139,2.03145,6085773.0
2007-11-23 20:25:00,2.03158,2.03172,2.03158,2.03167,13042073.0
2007-11-23 20:26:00,2.03163,2.03171,2.03159,2.03159,3503546.0
2007-11-23 20:27:00,2.0315,2.0315,2.03106,2.03125,3621105.0
2007-11-23 20:28:00,2.03142,2.03158,2.0312,2.0312,5044084.0
2007-11-23 20:29:00,2.03115,2.03115,2.03084,2.03084,26622746.0
2007-11-23 20:30:00,2.03077,2.03077,2.03066,2.03066,25436944.0
2007-11-23 20:31:00,2.03045,2.03045,2.03022,2.03044,10309974.0
2007-11-23 20:32:00,2.03034,2.03093,2.03026,2.03093,8462168.0
2007-11-23 20:33:00,2.03098,2.03128,2.03098,2.03124,10580567.0
2007-11-23 20:34:00,2.03123,2.0314,2.03115,2.0314,2926513.0
2007-11-23 20:35:00,2.03131,2.03131,2.03107,2.03116,3160501.0
2007-11-23 20:36:00,2.03104,2.03146,2.03094,2.03146,2434467.0
2007-11-23 20:37:00,2.03154,2.03154,2.0309,2.0311,3345944.0
2007-11-23 20:38:00,2.03099,2.03099,2.03079,2.0308,1793509.0
2007-11-23 20:39:00,2.03088,2.03101,2.03076,2.03076,3507812.0
2007-11-23 20:40:00,2.0307,2.03081,2.03055,2.03081,12039248.0
2007-11-23 20:41:00,2.03078,2.03097,2.03078,2.0308,16732688.0
2007-11-23 20:42:00,2.03059,2.03066,2.03049,2.03066,3876183.0
2007-11-23 20:43:00,2.03073,2.03073,2.03057,2.03068,1955883.0
2007-11-23 20:44:00,2.03086,2.03088,2.03059,2.03088,2652726.0
2007-11-23 20:45:00,2.03081,2.031,2.03043,2.031,5090148.0
2007-11-23 20:46:00,2.031,2.031,2.03073,2.03074,6913274.0
2007-11-23 20:47:00,2.03068,2.0307,2.03029,2.03032,13019275.0
2007-11-23 20:48:00,2.03061,2.03096,2.03061,2.03091,3531212.0
2007-11-23 20:49:00,2.03097,2.0311,2.0309,2.0311,2622903.0
2007-11-23 20:50:00,2.03119,2.03132,2.03108,2.03132,5523370.0
2007-11-23 20:51:00,2.03136,2.03165,2.03136,2.03165,9030953.0
2007-11-23 20:52:00,2.03167,2.0319,2.03167,2.03186,6282759.0
2007-11-23 20:53:00,2.03203,2.03231,2.03203,2.03231,3742456.0
2007-11-23 20:54:00,2.03232,2.03261,2.03229,2.03261,18896486.0
2007-11-23 20:55:00,2.03263,2.03304,2.03263,2.03304,29409625.0
2007-11-23 20:56:00,2.03303,2.03347,2.03303,2.03347,20800118.0
2007-11-23 20:57:00,2.03351,2.03382,2.03351,2.03382,7489130.0
2007-11-23 20:58:00,2.03378,2.03378,2.0335,2.03352,2352332.0
2007-11-23 20:59:00,2.03346,2.03385,2.03335,2.03385,3998894.0
2007-11-23 21:00:00,2.03391,2.03406,2.0339,2.0339,6655475.0
2007-11-23 21:01:00,2.03399,2.03403,2.03393,2.03393,7755210.0
2007-11-23 21:02:00,2.0339,2.03397,2.03381,2.03381,3862496.0
2007-11-23 21:03:00,2.03373,2.03417,2.03372,2.03417,7703153.0
2007-11-23 21:04:00,2.03421,2.03421,2.03394,2.0342,2934130.0
2007-11-23 21:05:00,2.03415,2.03415,2.03387,2.03397,4366585.0
2007-11-23 21:06:00,2.03395,2.03395,2.03372,2.03386,2497831.0
2007-11-23 21:07:00,2.03371,2.0339,2.03371,2.0339,4882738.0
2007-11-23 21:08:00,2.03402,2.03424,2.03402,2.0341,3463735.0
2007-11-23 21:09:00,2.03395,2.0341,2.03393,2.0341,6715363.0
2007-11-23 21:10:00,2.03408,2.03443,2.03408,2.03439,1683965.0
2007-11-23 21:11:00,2.03435,2.03458,2.03435,2.03445,2671077.0
2007-11-23 21:12:00,2.03439,2.0349,2.03429,2.0349,15019607.0
2007-11-23 21:13:00,2.03486,2.03555,2.03486,2.03555,6848920.0
2007-11-23 21:14:00,2.0355,2.0355,2.03512,2.03515,24891782.0
2007-11-23 21:15:00,2.03518,2.03547,2.03514,2.03547,1772164.0
2007-11-23 21:16:00,2.03549,2.03598,2.03537,2.0355,6211223.0
2007-11-23 21:17:00,2.0356,2.0359,2.0356,2.0359,7770177.0
2007-11-23 21:18:00,2.03591,2.03619,2.03582,2.03619,3839818.0
2007-11-23 21:19:00,2.03624,2.03662,2.03619,2.03655,4590320.0
2007-11-23 21:20:00,2.03663,2.03678,2.03647,2.03647,3492392.0
2007-11-23 21:21:00,2.03654,2.03664,2.03648,2.03651,2538121.0
2007-11-23 21:22:00,2.0367,2.03701,2.0367,2.03701,11390383.0
2007-11-23 21:23:00,2.037,2.03739,2.03693,2.03739,11176296.0
2007-11-23 21:24:00,2.03744,2.03777,2.03722,2.03772,3956764.0
2007-11-23 21:25:00,2.03789,2.03817,2.03778,2.03817,7744431.0
2007-11-23 21:26:00,2.03821,2.03857,2.0382,2.0383,7620312.0
2007-11-23 21:27:00,2.03823,2.03838,2.03799,2.03799,11493891.0
2007-11-23 21:28:00,2.0379,2.03794,2.03775,2.03791,19015563.0
2007-11-23 21:29:00,2.03788,2.03789,2.03781,2.03789,6629349.0
2007-11-23 21:30:00,2.03791,2.03792,2.03763,2.03772,2395817.0
2007-11-23 21:31:00,2.03778,2.03778,2.03758,2.03758,13926673.0
2007-11-23 21:32:00,2.03744,2.03745,2.03738,2.03745,5565935.0
2007-11-23 21:33:00,2.03747,2.03747,2.03733,2.03735,14832837.0
2007-11-23 21:34:00,2.03725,2.03737,2.03724,2.03726,4489707.0
2007-11-23 21:35:00,2.0374,2.0374,2.03691,2.03733,5435896.0
2007-11-23 21:36:00,2.03728,2.03732,2.03712,2.03732,3933063.0
2007-11-23 21:37:00,2.03731,2.03741,2.03723,2.03732,4751006.0
2007-11-23 21:38:00,2.03728,2.03751,2.03728,2.03743,3722678.0
2007-11-23 21:39:00,2.03725,2.03743,2.03725,2.03735,6554281.0
2007-11-23 21:40:00,2.03737,2.03747,2.03735,2.03747,5903850.0
2007-11-23 21:41:00,2.03755,2.03762,2.03746,2.03762,6166723.0
2007-11-23 21:42:00,2.0377,2.0377,2.0375,2.03763,2136478.0
2007-11-23 21:43:00,2.03776,2.03795,2.03774,2.03794,7222512.0
2007-11-23 21:44:00,2.03787,2.03787,2.0377,2.03787,8619265.0
2007-11-23 21:45:00,2.03793,2.038,2.03781,2.03781,12047433.0
2007-11-23 21:46:00,2.03786,2.0379,2.03734,2.03742,4883290.0
2007-11-23 21:47:00,2.03755,2.03789,2.03755,2.03784,11665874.0
2007-11-23 21:48:00,2.03792,2.03806,2.03792,2.03804,8405916.0
2007-11-23 21:49:00,2.03811,2.03841,2.03799,2.03841,6247267.0
2007-11-23 21:50:00,2.03845,2.0385,2.03832,2.03832,2917239.0
2007-11-23 21:51:00,2.03837,2.03852,2.03835,2.03852,12320644.0
2007-11-23 21:52:00,2.03871,2.03876,2.03856,2.03874,7307246.0
2007-11-23 21:53:00,2.03877,2.03877,2.03831,2.03831,5484710.0
2007-11-23 21:54:00,2.03817,2.03817,2.03781,2.03781,2409019.0
2007-11-23 21:55:00,2.03787,2.03834,2.03787,2.03834,5231733.0
2007-11-23 21:56:00,2.03826,2.03826,2.03804,2.03826,9035821.0
2007-11-23 21:57:00,2.03825,2.03845,2.03825,2.03842,9601916.0
2007-11-23 21:58:00,2.038,2.03845,2.038,2.03843,10749773.0
2007-11-23 21:59:00,2.03858,2.03858,2.03833,2.03833,8618607.0
2007-11-23 22:00:00,2.03821,2.03827,2.03806,2.03806,4950732.0
2007-11-23 22:01:00,2.03782,2.03788,2.03774,2.03774,5579466.0
2007-11-23 22:02:00,2.0379,2.03825,2.0379,2.03825,2618508.0
2007-11-23 22:03:00,2.03837,2.03851,2.03815,2.03818,4677219.0
2007-11-23 22:04:00,2.0383,2.03842,2.03806,2.03842,2219698.0
2007-11-23 22:05:00,2.03851,2.03865,2.03851,2.03858,8066690.0
2007-11-23 22:06:00,2.0386,2.0386,2.03825,2.03828,11695048.0
2007-11-23 22:07:00,2.03841,2.03857,2.03832,2.03857,5707935.0
2007-11-23 22:08:00,2.03847,2.03847,2.0382,2.0382,13410988.0
2007-11-23 22:09:00,2.03808,2.03859,2.03796,2.03859,18480132.0
2007-11-23 22:10:00,2.0386,2.03864,2.03813,2.03813,3218567.0
2007-11-23 22:11:00,2.03843,2.03843,2.03788,2.03799,4939844.0
2007-11-23 22:12:00,2.0382,2.03855,2.0382,2.03846,3943198.0
2007-11-23 22:13:00,2.03845,2.03862,2.03818,2.03862,14667286.0
2007-11-23 22:14:00,2.03868,2.03881,2.03864,2.03873,7696936.0
2007-11-23 22:15:00,2.03853,2.0387,2.03853,2.03863,6084557.0
2007-11-23 22:16:00,2.03862,2.03864,2.03851,2.03853,5518299.0
2007-11-23 22:17:00,2.03847,2.03865,2.03847,2.03858,10682927.0
2007-11-23 22:18:00,2.03867,2.0387,2.03861,2.03864,4084422.0
2007-11-23 22:19:00,2.03857,2.03876,2.03852,2.03852,10411460.0
2007-11-23 22:20:00,2.03847,2.03864,2.03845,2.03862,22446058.0
2007-11-23 22:21:00,2.03853,2.03868,2.03853,2.03868,849117.0
2007-11-23 22:22:00,2.03869,2.03872,2.03858,2.0387,4389720.0
2007-11-23 22:23:00,2.03865,2.03865,2.03855,2.03861,2217921.0
2007-11-23 22:24:00,2.03863,2.03863,2.03658,2.03786,5466115.0
2007-11-23 22:25:00,2.03786,2.03832,2.03786,2.03832,6366590.0
2007-11-23 22:26:00,2.03846,2.03856,2.03843,2.03856,4783991.0
2007-11-23 22:27:00,2.03864,2.03864,2.03814,2.03814,3189665.0
2007-11-23 22:28:00,2.03807,2.0381,2.03801,2.0381,11394576.0
2007-11-23 22:29:00,2.03816,2.03828,2.03816,2.03816,2312217.0
2007-11-23 22:30:00,2.03811,2.03811,2.03786,2.0379,6091542.0
2007-11-23 22:31:00,2.03789,2.03818,2.03777,2.03818,10001824.0
2007-11-23 22:32:00,2.03842,2.03842,2.03816,2.03816,7842976.0
2007-11-23 22:33:00,2.03811,2.03831,2.0381,2.03831,8536679.0
2007-11-23 22:34:00,2.03836,2.03846,2.03836,2.03839,4016924.0
2007-11-23 22:35:00,2.03837,2.03852,2.03834,2.03848,16362565.0
2007-11-23 22:36:00,2.0385,2.03856,2.03833,2.03856,18716320.0
2007-11-23 22:37:00,2.03849,2.03849,2.03831,2.03836,8405583.0
2007-11-23 22:38:00,2.03833,2.03834,2.03795,2.03795,3781475.0
2007-11-23 22:39:00,2.03852,2.03895,2.03852,2.03895,3656716.0
2007-11-23 22:40:00,2.03887,2.03887,2.03869,2.03884,5202286.0
2007-11-23 22:41:00,2.03888,2.03934,2.03888,2.03934,6291507.0
2007-11-23 22:42:00,2.03934,2.03934,2.03906,2.03912,3908407.0
2007-11-23 22:43:00,2.03917,2.03929,2.03883,2.03924,9421908.0
2007-11-23 22:44:00,2.03914,2.03914,2.03904,2.03904,9890567.0
2007-11-23 22:45:00,2.03881,2.03889,2.03869,2.03869,14204440.0
2007-11-23 22:46:00,2.03873,2.03873,2.03845,2.0385,8971039.0
2007-11-23 22:47:00,2.03847,2.03855,2.03843,2.03855,6275340.0
2007-11-23 22:48:00,2.03852,2.03856,2.03847,2.03856,4033589.0
2007-11-23 22:49:00,2.03853,2.03853,2.0383,2.03847,4054118.0
2007-11-23 22:50:00,2.03853,2.03859,2.03844,2.03851,7680067.0
2007-11-23 22:51:00,2.03876,2.03876,2.03836,2.0386,11542835.0
2007-11-23 22:52:00,2.0385,2.03856,2.03849,2.03856,19321286.0
2007-11-23 22:53:00,2.03852,2.03856,2.03839,2.03846,23305404.0
2007-11-23 22:54:00,2.03848,2.03848,2.03818,2.03838,3036941.0
2007-11-23 22:55:00,2.03833,2.03857,2.03833,2.03851,11035839.0
2007-11-23 22:56:00,2.03841,2.03854,2.03841,2.03847,8849167.0
2007-11-23 22:57:00,2.03844,2.03858,2.03844,2.03858,2787731.0
2007-11-23 22:58:00,2.03857,2.03878,2.03852,2.03875,12519276.0
2007-11-23 22:59:00,2.03873,2.03873,2.03828,2.03828,7139846.0
2007-11-23 23:00:00,2.03835,2.03835,2.03803,2.03829,8041402.0
2007-11-23 23:01:00,2.03833,2.03833,2.03818,2.03831,4850015.0
2007-11-23 23:02:00,2.03825,2.03825,2.03779,2.03779,17136526.0
2007-11-23 23:03:00,2.03773,2.03811,2.03773,2.03811,12675839.0
2007-11-23 23:04:00,2.03807,2.03844,2.03807,2.03836,4719804.0
2007-11-23 23:05:00,2.03854,2.03856,2.03842,2.03856,2910312.0
2007-11-23 23:06:00,2.03847,2.03847,2.03792,2.03792,9832491.0
2007-11-23 23:07:00,2.0378,2.03831,2.0378,2.03796,20715783.0
2007-11-23 23:08:00,2.03814,2.0384,2.03809,2.03832,9565529.0
2007-11-23 23:09:00,2.03823,2.03827,2.03809,2.03827,10608693.0
2007-11-23 23:10:00,2.03826,2.03838,2.03826,2.03838,1539885.0
2007-11-23 23:11:00,2.03833,2.0384,2.03831,2.0384,4886011.0
2007-11-23 23:12:00,2.03837,2.03839,2.03821,2.03821,1635342.0
2007-11-23 23:13:00,2.03821,2.03821,2.03799,2.0381,5485869.0
2007-11-23 23:14:00,2.03791,2.03791,2.0378,2.03781,4926502.0
2007-11-23 23:15:00,2.03773,2.03773,2.03753,2.03767,1479375.0
2007-11-23 23:16:00,2.03763,2.03776,2.03731,2.03757,2733984.0
2007-11-23 23:17:00,2.03755,2.03767,2.03754,2.03767,2099305.0
2007-11-23 23:18:00,2.03778,2.03854,2.03778,2.03844,5078717.0
2007-11-23 23:19:00,2.03814,2.03814,2.03762,2.03762,1290487.0
2007-11-23 23:20:00,2.03762,2.0377,2.03749,2.03749,26096089.0
2007-11-23 23:21:00,2.03744,2.03745,2.0373,2.03735,2969778.0
2007-11-23 23:22:00,2.03736,2.03747,2.03733,2.03733,4333544.0
2007-11-23 23:23:00,2.0373,2.03737,2.0373,2.03733,6493680.0
2007-11-23 23:24:00,2.03729,2.03746,2.03727,2.03746,5722161.0
2007-11-23 23:25:00,2.03744,2.03763,2.03721,2.03763,3019905.0
2007-11-23 23:26:00,2.03758,2.03768,2.03758,2.03764,2852002.0
2007-11-23 23:27:00,2.03769,2.03788,2.03764,2.03788,13270598.0
2007-11-23 23:28:00,2.03798,2.03827,2.03798,2.03827,3017167.0
2007-11-23 23:29:00,2.03835,2.03839,2.03815,2.03831,8088117.0
2007-11-23 23:30:00,2.03834,2.03855,2.03834,2.03851,4409090.0
2007-11-23 23:31:00,2.03855,2.03869,2.03849,2.03869,5328454.0
2007-11-23 23:32:00,2.03869,2.03869,2.03858,2.03858,3974283.0
2007-11-23 23:33:00,2.03842,2.03842,2.03799,2.03826,3161676.0
2007-11-23 23:34:00,2.03837,2.03871,2.03837,2.03866,20911304.0
2007-11-23 23:35:00,2.03859,2.03859,2.03838,2.03838,652398.0
2007-11-23 23:36:00,2.0384,2.03858,2.03833,2.03842,7246487.0
2007-11-23 23:37:00,2.03834,2.03834,2.03807,2.03807,5102294.0
2007-11-23 23:38:00,2.03808,2.03824,2.03799,2.03822,16486343.0
2007-11-23 23:39:00,2.03818,2.03818,2.03764,2.03788,10722195.0
2007-11-23 23:40:00,2.03807,2.03807,2.03791,2.03794,1807722.0
2007-11-23 23:41:00,2.03794,2.03794,2.03771,2.03771,8366878.0
2007-11-23 23:42:00,2.03771,2.03789,2.03771,2.03782,2850014.0
2007-11-23 23:43:00,2.03775,2.03775,2.03696,2.03696,7066238.0
2007-11-23 23:44:00,2.03688,2.03688,2.03665,2.03669,3881465.0
2007-11-23 23:45:00,2.03682,2.03732,2.03682,2.03732,5739060.0
2007-11-23 23:46:00,2.03728,2.03728,2.03696,2.0371,2328796.0
2007-11-23 23:47:00,2.03698,2.03698,2.03647,2.03653,3350494.0
2007-11-23 23:48:00,2.03645,2.03645,2.03594,2.03594,6928409.0
2007-11-23 23:49:00,2.03594,2.03594,2.03535,2.03542,8730033.0
2007-11-23 23:50:00,2.03545,2.03581,2.03545,2.03572,19494347.0
2007-11-23 23:51:00,2.03587,2.03628,2.03587,2.03628,15549577.0
2007-11-23 23:52:00,2.03631,2.03658,2.03631,2.03658,9664094.0
2007-11-23 23:53:00,2.03658,2.03695,2.03658,2.0369,2708608.0
2007-11-23 23:54:00,2.03699,2.03699,2.03663,2.03668,1403706.0
2007-11-23 23:55:00,2.03677,2.03708,2.03677,2.03682,11063508.0
2007-11-23 23:56:00,2.03686,2.03692,2.03666,2.03691,6911046.0
2007-11-23 23:57:00,2.03698,2.03704,2.03685,2.03704,24930712.0
2007-11-23 23:58:00,2.03699,2.03699,2.03662,2.03694,3410284.0
2007-11-23 23:59:00,2.03702,2.03718,2.03684,2.03684,3532550.0
2007-11-26 00:00:00,2.03297,2.03353,2.03297,2.03353,5374766.0
2007-11-26 00:02:00,2.03363,2.03445,2.03363,2.03445,22746566.0
2007-11-26 00:03:00,2.0344,2.03444,2.03406,2.03406,6615504.0
2007-11-26 00:04:00,2.03403,2.03407,2.03361,2.03361,26082991.0
2007-11-26 00:05:00,2.03372,2.03391,2.03346,2.03346,2305440.0
2007-11-26 00:06:00,2.03309,2.03321,2.03293,2.03293,7866090.0
2007-11-26 00:07:00,2.03296,2.03296,2.03265,2.03287,1119396.0
2007-11-26 00:08:00,2.03288,2.033,2.03288,2.03291,33688622.0
2007-11-26 00:09:00,2.03298,2.03313,2.03292,2.033,5666395.0
2007-11-26 00:10:00,2.03288,2.03301,2.03285,2.03301,9991657.0
2007-11-26 00:12:00,2.03306,2.03317,2.03306,2.03315,24635069.0
2007-11-26 00:13:00,2.03311,2.03311,2.03291,2.03297,12404797.0
2007-11-26 00:14:00,2.03304,2.03356,2.03304,2.03356,16649617.0
2007-11-26 00:15:00,2.03363,2.03363,2.03334,2.03334,11649759.0
2007-11-26 00:16:00,2.03316,2.0333,2.03303,2.03303,3980352.0
2007-11-26 00:17:00,2.03307,2.03367,2.03307,2.03367,1206705.0
2007-11-26 00:18:00,2.03368,2.03384,2.03368,2.03384,2857184.0
2007-11-26 00:19:00,2.03384,2.03386,2.03367,2.03369,8718615.0
2007-11-26 00:20:00,2.03378,2.03383,2.0337,2.0337,2328559.0
2007-11-26 00:21:00,2.03357,2.03358,2.03331,2.03358,6705265.0
2007-11-26 00:22:00,2.03354,2.03371,2.03354,2.03369,11421246.0
2007-11-26 00:23:00,2.03391,2.03406,2.03388,2.03406,11482151.0
2007-11-26 00:24:00,2.03411,2.03425,2.03405,2.03425,12399721.0
2007-11-26 00:25:00,2.0343,2.03445,2.03415,2.03433,5854165.0
2007-11-26 00:26:00,2.0342,2.03451,2.0342,2.03445,25698056.0
2007-11-26 00:27:00,2.03447,2.03454,2.03432,2.03445,2602536.0
2007-11-26 00:28:00,2.03432,2.03432,2.03419,2.0342,16632884.0
2007-11-26 00:29:00,2.03413,2.03413,2.03397,2.03397,6245042.0
2007-11-26 00:30:00,2.03399,2.03425,2.03399,2.03425,6531638.0
2007-11-26 00:31:00,2.0343,2.0343,2.03378,2.034,10001261.0
2007-11-26 00:32:00,2.03411,2.03429,2.03411,2.03429,2989939.0
2007-11-26 00:33:00,2.03443,2.03461,2.03443,2.03451,3545356.0
2007-11-26 00:34:00,2.03434,2.03439,2.03424,2.03436,3915957.0
2007-11-26 00:35:00,2.03438,2.03438,2.03404,2.03404,3858242.0
2007-11-26 00:36:00,2.03426,2.03447,2.03426,2.03439,5178991.0
2007-11-26 00:37:00,2.03439,2.03439,2.03414,2.03414,9708901.0
2007-11-26 00:38:00,2.03394,2.03405,2.03357,2.03405,5030951.0
2007-11-26 00:39:00,2.03416,2.03416,2.03391,2.03402,1177770.0
2007-11-26 00:40:00,2.0341,2.03421,2.03397,2.03421,12438288.0
2007-11-26 00:41:00,2.03418,2.03461,2.03418,2.03442,6538932.0
2007-11-26 00:42:00,2.03456,2.03456,2.03434,2.03434,2183868.0
2007-11-26 00:43:00,2.03428,2.03428,2.03414,2.03423,7291446.0
2007-11-26 00:44:00,2.03453,2.03477,2.03453,2.03465,3777557.0
2007-11-26 00:45:00,2.0348,2.03493,2.03456,2.03493,2634549.0
2007-11-26 00:46:00,2.03499,2.03501,2.03487,2.03501,1913767.0
2007-11-26 00:47:00,2.03479,2.03493,2.03473,2.03473,31142534.0
2007-11-26 00:48:00,2.03464,2.03475,2.03464,2.03475,6534732.0
2007-11-26 00:49:00,2.03469,2.03476,2.03462,2.03476,1063840.0
2007-11-26 00:50:00,2.03469,2.03469,2.03425,2.03425,5488767.0
2007-11-26 00:51:00,2.0341,2.03434,2.0341,2.03419,8580689.0
2007-11-26 00:52:00,2.03413,2.03415,2.03389,2.03389,4637655.0
2007-11-26 00:53:00,2.03374,2.03386,2.0337,2.03375,8872439.0
2007-11-26 00:54:00,2.03383,2.0339,2.03356,2.03359,4926923.0
2007-11-26 00:55:00,2.03367,2.03373,2.03364,2.03371,4446937.0
2007-11-26 00:56:00,2.0336,2.03376,2.0336,2.03366,3590879.0
2007-11-26 00:57:00,2.03346,2.03357,2.03343,2.03348,5882239.0
2007-11-26 00:58:00,2.03342,2.03365,2.03341,2.03342,2162292.0
2007-11-26 00:59:00,2.03346,2.03361,2.0334,2.0334,6731499.0
2007-11-26 01:00:00,2.03351,2.03351,2.03295,2.0333,4372784.0
2007-11-26 01:01:00,2.03335,2.03344,2.03335,2.03344,3587413.0
2007-11-26 01:02:00,2.0334,2.0334,2.03332,2.03333,1644947.0
2007-11-26 01:03:00,2.03284,2.03323,2.03284,2.03304,2589897.0
2007-11-26 01:04:00,2.03306,2.03333,2.03306,2.03333,8662709.0
2007-11-26 01:05:00,2.03348,2.03348,2.03306,2.03332,13733772.0
2007-11-26 01:06:00,2.0332,2.03336,2.0332,2.03336,9848409.0
2007-11-26 01:07:00,2.03329,2.03329,2.03318,2.03324,14779132.0
2007-11-26 01:08:00,2.03334,2.03343,2.03331,2.03343,2458542.0
2007-11-26 01:09:00,2.0337,2.03387,2.0337,2.03387,2275670.0
2007-11-26 01:10:00,2.03391,2.03419,2.03391,2.03419,3172294.0
2007-11-26 01:11:00,2.03421,2.03424,2.03365,2.03391,11341949.0
2007-11-26 01:12:00,2.03387,2.0341,2.03387,2.0341,6939673.0
2007-11-26 01:13:00,2.03416,2.03416,2.03387,2.03404,2507888.0
2007-11-26 01:14:00,2.03393,2.03394,2.03385,2.03393,4947220.0
2007-11-26 01:15:00,2.03394,2.03394,2.03378,2.03389,8628048.0
2007-11-26 01:16:00,2.03388,2.0342,2.03388,2.0342,4065709.0
2007-11-26 01:17:00,2.03416,2.03431,2.03416,2.03431,4261435.0
2007-11-26 01:18:00,2.03427,2.03427,2.03402,2.03407,9703496.0
2007-11-26 01:19:00,2.034,2.03427,2.034,2.03427,13315189.0
2007-11-26 01:20:00,2.03412,2.03416,2.03403,2.03403,15889244.0
2007-11-26 01:21:00,2.03393,2.03417,2.03393,2.03417,10096121.0
2007-11-26 01:22:00,2.03426,2.03427,2.03407,2.03411,8128282.0
2007-11-26 01:23:00,2.03402,2.03442,2.03402,2.03422,14290249.0
2007-11-26 01:24:00,2.03407,2.03407,2.03384,2.03394,2602250.0
2007-11-26 01:25:00,2.03386,2.03389,2.03376,2.03379,6807557.0
2007-11-26 01:26:00,2.03371,2.03371,2.03337,2.03343,10202587.0
2007-11-26 01:27:00,2.03345,2.03345,2.03319,2.03319,5234528.0
2007-11-26 01:28:00,2.03318,2.03321,2.03301,2.03302,8876996.0
2007-11-26 01:29:00,2.03303,2.03303,2.03284,2.03284,8481080.0
2007-11-26 01:30:00,2.03266,2.03276,2.0326,2.0326,990536.0
2007-11-26 01:31:00,2.03238,2.03238,2.03176,2.03176,7670287.0
2007-11-26 01:32:00,2.03159,2.03159,2.03129,2.03145,3141216.0
2007-11-26 01:33:00,2.03141,2.03141,2.03095,2.03119,16608231.0
2007-11-26 01:34:00,2.03141,2.03143,2.03079,2.03079,3538479.0
2007-11-26 01:35:00,2.03065,2.03065,2.0305,2.03058,16498158.0
2007-11-26 01:36:00,2.03042,2.03053,2.03035,2.03053,23639292.0
2007-11-26 01:37:00,2.03053,2.03073,2.03043,2.03073,4265748.0
2007-11-26 01:38:00,2.03075,2.03095,2.03075,2.03092,15391277.0
2007-11-26 01:39:00,2.03084,2.03108,2.03084,2.03101,5414177.0
2007-11-26 01:40:00,2.03116,2.03144,2.03116,2.03133,5619881.0
2007-11-26 01:41:00,2.03124,2.03133,2.03116,2.03131,8173782.0
2007-11-26 01:42:00,2.03117,2.03143,2.03116,2.03143,9161606.0
2007-11-26 01:43:00,2.03149,2.03153,2.03132,2.0315,15694757.0
2007-11-26 01:44:00,2.03151,2.03156,2.03135,2.03154,19035146.0
2007-11-26 01:45:00,2.03136,2.03154,2.03134,2.03134,8785088.0
2007-11-26 01:46:00,2.03129,2.03132,2.03119,2.03126,12175613.0
2007-11-26 01:47:00,2.03125,2.03125,2.03116,2.03121,3543803.0
2007-11-26 01:48:00,2.03114,2.0313,2.03101,2.03113,5233524.0
2007-11-26 01:49:00,2.03107,2.0311,2.03093,2.03107,4674343.0
2007-11-26 01:50:00,2.03107,2.03117,2.03107,2.03113,15823321.0
2007-11-26 01:51:00,2.03098,2.03123,2.03093,2.03123,4020813.0
2007-11-26 01:52:00,2.03118,2.03124,2.03104,2.03104,14776764.0
2007-11-26 01:53:00,2.03123,2.03163,2.03123,2.03163,3190834.0
2007-11-26 01:54:00,2.03168,2.03168,2.03139,2.03143,6107384.0
2007-11-26 01:55:00,2.03163,2.03183,2.03158,2.03183,37018087.0
2007-11-26 01:56:00,2.03203,2.03251,2.03203,2.03251,9174301.0
2007-11-26 01:57:00,2.03271,2.03288,2.03271,2.03288,2847693.0
2007-11-26 01:58:00,2.0328,2.03303,2.0328,2.03303,5097753.0
2007-11-26 01:59:00,2.03305,2.0333,2.03305,2.03324,6103827.0
2007-11-26 02:00:00,2.03354,2.03364,2.0333,2.0333,6773754.0
2007-11-26 02:01:00,2.03318,2.03334,2.03318,2.0332,5137827.0
2007-11-26 02:02:00,2.03329,2.03338,2.03325,2.03325,2982502.0
2007-11-26 02:03:00,2.03317,2.03317,2.03291,2.03291,9806843.0
2007-11-26 02:04:00,2.03276,2.03327,2.03276,2.03318,33797212.0
2007-11-26 02:05:00,2.03298,2.03304,2.03289,2.0329,5642446.0
2007-11-26 02:06:00,2.03276,2.03276,2.03239,2.03239,3191153.0
2007-11-26 02:07:00,2.03214,2.03215,2.03177,2.03177,25239587.0
2007-11-26 02:08:00,2.03173,2.03181,2.03168,2.03174,4320203.0
2007-11-26 02:09:00,2.0319,2.03196,2.0319,2.03193,17575610.0
2007-11-26 02:10:00,2.03206,2.03223,2.03205,2.03205,4952160.0
2007-11-26 02:11:00,2.03204,2.03204,2.03175,2.03187,4842267.0
2007-11-26 02:12:00,2.03193,2.03197,2.03191,2.03195,6968278.0
2007-11-26 02:13:00,2.03201,2.03212,2.03198,2.03206,11741189.0
2007-11-26 02:14:00,2.0321,2.0321,2.03193,2.03193,9275777.0
2007-11-26 02:15:00,2.03209,2.03218,2.03199,2.03212,17861636.0
2007-11-26 02:16:00,2.03208,2.03235,2.03208,2.03235,15271729.0
2007-11-26 02:17:00,2.03234,2.03234,2.03214,2.03223,9905509.0
2007-11-26 02:18:00,2.03241,2.0326,2.03234,2.0326,8885509.0
2007-11-26 02:19:00,2.03269,2.03269,2.0326,2.0326,5548309.0
2007-11-26 02:20:00,2.03248,2.03252,2.03227,2.03227,5306456.0
2007-11-26 02:21:00,2.0324,2.03244,2.03231,2.03231,15015883.0
2007-11-26 02:22:00,2.03228,2.03241,2.03225,2.03241,4122293.0
2007-11-26 02:23:00,2.03237,2.03237,2.0321,2.0321,24062794.0
2007-11-26 02:24:00,2.03214,2.03214,2.0317,2.0317,15261941.0
2007-11-26 02:25:00,2.0316,2.0316,2.031,2.031,3234146.0
2007-11-26 02:26:00,2.03089,2.03095,2.0307,2.03095,16730363.0
2007-11-26 02:27:00,2.03092,2.03092,2.03068,2.03085,3012002.0
2007-11-26 02:28:00,2.03093,2.03098,2.03072,2.03072,7182589.0
2007-11-26 02:29:00,2.03082,2.031,2.03082,2.03091,979663.0
2007-11-26 02:30:00,2.03103,2.03108,2.03096,2.03096,7824597.0
2007-11-26 02:31:00,2.03087,2.03098,2.0308,2.0308,9709064.0
2007-11-26 02:32:00,2.03065,2.03068,2.03051,2.03057,4908137.0
2007-11-26 02:33:00,2.0306,2.03102,2.0306,2.03102,10904859.0
2007-11-26 02:34:00,2.03111,2.0313,2.03111,2.03114,6430107.0
2007-11-26 02:35:00,2.03122,2.03132,2.03122,2.03132,2505054.0
2007-11-26 02:36:00,2.03126,2.03126,2.03102,2.03102,14026551.0
2007-11-26 02:37:00,2.03119,2.03129,2.03097,2.0311,8456389.0
2007-11-26 02:38:00,2.03105,2.03116,2.03084,2.03084,9921505.0
2007-11-26 02:39:00,2.03101,2.03115,2.03101,2.03111,14504101.0
2007-11-26 02:40:00,2.0312,2.0312,2.03111,2.03111,12582866.0
2007-11-26 02:41:00,2.03106,2.03106,2.03077,2.03085,9655218.0
2007-11-26 02:42:00,2.03087,2.03088,2.03077,2.03083,4324135.0
2007-11-26 02:43:00,2.03088,2.03088,2.03066,2.03066,3740303.0
2007-11-26 02:44:00,2.0307,2.03096,2.0307,2.03096,8324214.0
2007-11-26 02:45:00,2.0309,2.03096,2.03081,2.03081,4671597.0
2007-11-26 02:46:00,2.03079,2.03085,2.03055,2.03085,2415378.0
2007-11-26 02:47:00,2.03091,2.03102,2.03091,2.03102,6532071.0
2007-11-26 02:48:00,2.03104,2.03114,2.03066,2.03114,12170779.0
2007-11-26 02:49:00,2.03117,2.03158,2.03117,2.03158,2947681.0
2007-11-26 02:50:00,2.03166,2.03166,2.0315,2.0315,2351629.0
2007-11-26 02:51:00,2.03127,2.03129,2.03115,2.03129,2277694.0
2007-11-26 02:52:00,2.03122,2.03128,2.03108,2.03108,14438386.0
2007-11-26 02:53:00,2.03098,2.03098,2.03053,2.03053,10049397.0
2007-11-26 02:54:00,2.03061,2.03136,2.03061,2.03134,12850913.0
2007-11-26 02:55:00,2.03143,2.03182,2.03143,2.03169,8317531.0
2007-11-26 02:56:00,2.03152,2.03152,2.03097,2.03097,2446300.0
2007-11-26 02:57:00,2.03145,2.03156,2.03139,2.03139,1540647.0
2007-11-26 02:58:00,2.03128,2.03128,2.03106,2.03121,3352095.0
2007-11-26 02:59:00,2.03118,2.03118,2.03068,2.03101,4151116.0
2007-11-26 03:00:00,2.03084,2.03084,2.03043,2.03076,7430729.0
2007-11-26 03:01:00,2.03079,2.03111,2.03073,2.03111,2255677.0
2007-11-26 03:02:00,2.03135,2.03181,2.03135,2.03179,5459155.0
2007-11-26 03:03:00,2.03205,2.03226,2.03204,2.03204,3955583.0
2007-11-26 03:04:00,2.03218,2.03218,2.03202,2.03203,4536765.0
2007-11-26 03:05:00,2.03192,2.03203,2.03169,2.03171,4697229.0
2007-11-26 03:06:00,2.03163,2.03184,2.03155,2.03155,8451552.0
2007-11-26 03:07:00,2.03158,2.0316,2.03128,2.03128,4961121.0
2007-11-26 03:08:00,2.03132,2.03136,2.03126,2.03126,8271340.0
2007-11-26 03:09:00,2.03151,2.03173,2.03151,2.03173,5125856.0
2007-11-26 03:10:00,2.03169,2.03177,2.03159,2.03172,1153465.0
2007-11-26 03:11:00,2.03181,2.03197,2.03181,2.03192,6210540.0
2007-11-26 03:12:00,2.03204,2.03292,2.03204,2.03276,32740259.0
2007-11-26 03:13:00,2.03284,2.03291,2.03272,2.03291,1880298.0
2007-11-26 03:14:00,2.0329,2.03296,2.03274,2.03288,2738046.0
2007-11-26 03:15:00,2.03276,2.03326,2.03276,2.03318,3827699.0
2007-11-26 03:16:00,2.0329,2.03298,2.03278,2.03285,7250841.0
2007-11-26 03:17:00,2.03282,2.03296,2.0328,2.03296,2267306.0
2007-11-26 03:18:00,2.03297,2.03299,2.03282,2.03289,6372606.0
2007-11-26 03:19:00,2.03298,2.03298,2.03275,2.03297,12309044.0
2007-11-26 03:20:00,2.03303,2.0332,2.03303,2.0332,1304717.0
2007-11-26 03:21:00,2.03321,2.03321,2.03292,2.03297,4831415.0
2007-11-26 03:22:00,2.033,2.03316,2.03295,2.03316,9035738.0
2007-11-26 03:23:00,2.03308,2.03314,2.03294,2.03294,5376862.0
2007-11-26 03:24:00,2.03272,2.03322,2.03272,2.03322,3672417.0
2007-11-26 03:25:00,2.03325,2.03349,2.03325,2.03331,3938011.0
2007-11-26 03:26:00,2.03337,2.0338,2.03337,2.03378,3372674.0
2007-11-26 03:27:00,2.0337,2.0337,2.03352,2.03352,3104817.0
2007-11-26 03:28:00,2.03341,2.03359,2.03311,2.03359,9398799.0
2007-11-26 03:29:00,2.03357,2.03364,2.03352,2.03364,6073682.0
2007-11-26 03:30:00,2.03367,2.03382,2.03367,2.03368,6561296.0
2007-11-26 03:31:00,2.03373,2.03387,2.03373,2.03374,18395140.0
2007-11-26 03:32:00,2.03373,2.03373,2.03338,2.03373,2612989.0
2007-11-26 03:33:00,2.03381,2.03412,2.03381,2.03385,25471361.0
2007-11-26 03:34:00,2.03408,2.03414,2.03394,2.03396,5652376.0
2007-11-26 03:35:00,2.03386,2.03389,2.03374,2.03389,11305362.0
2007-11-26 03:36:00,2.03386,2.03386,2.03356,2.03356,11471827.0
2007-11-26 03:37:00,2.03354,2.03367,2.03354,2.03367,11061739.0
2007-11-26 03:38:00,2.0338,2.03383,2.03352,2.03383,6961449.0
2007-11-26 03:39:00,2.03393,2.03394,2.03389,2.03392,2222967.0
2007-11-26 03:40:00,2.03386,2.03399,2.03374,2.03399,8260175.0
2007-11-26 03:41:00,2.03403,2.03438,2.03403,2.03437,3086845.0
2007-11-26 03:42:00,2.03447,2.03481,2.03447,2.03481,1285917.0
2007-11-26 03:43:00,2.0347,2.03527,2.0347,2.03499,3832790.0
2007-11-26 03:44:00,2.03493,2.03498,2.03487,2.03487,11555008.0
2007-11-26 03:45:00,2.03483,2.03501,2.03481,2.03501,15769669.0
2007-11-26 03:46:00,2.03505,2.03509,2.03493,2.03509,11880852.0
2007-11-26 03:47:00,2.0351,2.03512,2.03504,2.03504,26013800.0
2007-11-26 03:48:00,2.03503,2.03503,2.03466,2.03495,15795570.0
2007-11-26 03:49:00,2.03499,2.03503,2.03481,2.03481,10272085.0
2007-11-26 03:50:00,2.03469,2.03469,2.03427,2.03427,6210428.0
2007-11-26 03:51:00,2.0343,2.03445,2.03409,2.03409,31152786.0
2007-11-26 03:52:00,2.03416,2.03428,2.034,2.03416,1230783.0
2007-11-26 03:53:00,2.03412,2.03422,2.03378,2.03378,7701284.0
2007-11-26 03:54:00,2.0339,2.0339,2.0337,2.03387,2152808.0
2007-11-26 03:55:00,2.03378,2.03381,2.03353,2.03353,24560257.0
2007-11-26 03:56:00,2.03358,2.03382,2.03358,2.03371,6614182.0
2007-11-26 03:57:00,2.03394,2.03405,2.03391,2.03391,21499589.0
2007-11-26 03:58:00,2.03382,2.03396,2.03373,2.03373,10973524.0
2007-11-26 03:59:00,2.03372,2.03372,2.03343,2.03354,4896835.0
2007-11-26 04:00:00,2.03355,2.03369,2.03353,2.03355,3555303.0
2007-11-26 04:01:00,2.03358,2.03366,2.03341,2.03362,3367183.0
2007-11-26 04:02:00,2.03351,2.03351,2.03307,2.03307,24355913.0
2007-11-26 04:03:00,2.03301,2.03312,2.03275,2.03275,7370997.0
2007-11-26 04:04:00,2.03256,2.03257,2.03189,2.03189,11634777.0
2007-11-26 04:05:00,2.03192,2.03199,2.03177,2.03199,1445036.0
2007-11-26 04:06:00,2.03179,2.03179,2.03154,2.03175,2818824.0
2007-11-26 04:07:00,2.03183,2.03187,2.03178,2.03178,10469174.0
2007-11-26 04:08:00,2.03172,2.03186,2.03155,2.03155,14621135.0
2007-11-26 04:09:00,2.03159,2.03201,2.03159,2.03201,20147116.0
2007-11-26 04:10:00,2.0321,2.03232,2.0321,2.0323,8518767.0
2007-11-26 04:11:00,2.03213,2.03213,2.03185,2.03203,7011140.0
2007-11-26 04:12:00,2.03191,2.0321,2.03191,2.03208,4138639.0
2007-11-26 04:13:00,2.03215,2.03239,2.03201,2.03239,2450331.0
2007-11-26 04:14:00,2.03241,2.03241,2.0322,2.03226,5704832.0
2007-11-26 04:15:00,2.03224,2.0323,2.03208,2.03225,4284177.0
2007-11-26 04:16:00,2.03219,2.03231,2.03197,2.03231,6778166.0
2007-11-26 04:17:00,2.03233,2.03233,2.03217,2.03217,2629163.0
2007-11-26 04:18:00,2.03218,2.03218,2.03196,2.03204,8911361.0
2007-11-26 04:19:00,2.03195,2.03202,2.03194,2.03194,1682384.0
2007-11-26 04:20:00,2.03179,2.03211,2.03161,2.03211,17052302.0
2007-11-26 04:21:00,2.03201,2.03201,2.03155,2.03159,16924691.0
2007-11-26 04:22:00,2.03154,2.03161,2.03142,2.03155,5282425.0
2007-11-26 04:23:00,2.03144,2.03144,2.031,2.03118,7658514.0
2007-11-26 04:24:00,2.03126,2.03146,2.03126,2.03135,598038.0
2007-11-26 04:25:00,2.03144,2.03157,2.03143,2.03154,19853134.0
2007-11-26 04:26:00,2.03167,2.03168,2.03156,2.03167,3006251.0
2007-11-26 04:27:00,2.03173,2.03192,2.03155,2.03155,3877728.0
2007-11-26 04:28:00,2.03171,2.03214,2.0317,2.03214,4966866.0
2007-11-26 04:29:00,2.03212,2.03237,2.03208,2.03237,4325179.0
2007-11-26 04:30:00,2.0325,2.03278,2.03237,2.03278,7923311.0
2007-11-26 04:31:00,2.03279,2.03284,2.03263,2.03263,3128542.0
2007-11-26 04:32:00,2.0326,2.03271,2.0325,2.03271,12351636.0
2007-11-26 04:33:00,2.03268,2.0327,2.03249,2.03249,3026639.0
2007-11-26 04:34:00,2.03261,2.03264,2.03253,2.03262,2997128.0
2007-11-26 04:35:00,2.03261,2.03261,2.0325,2.03252,6018894.0
2007-11-26 04:36:00,2.03257,2.03257,2.03248,2.03248,6626882.0
2007-11-26 04:37:00,2.03248,2.03248,2.0324,2.03242,4206507.0
2007-11-26 04:38:00,2.03244,2.03253,2.03239,2.03252,2736368.0
2007-11-26 04:39:00,2.03266,2.03317,2.03266,2.03282,23893143.0
2007-11-26 04:40:00,2.0329,2.033,2.03281,2.03282,1273673.0
2007-11-26 04:41:00,2.03271,2.03271,2.03239,2.03253,4867000.0
2007-11-26 04:42:00,2.03278,2.03303,2.03278,2.03289,1987038.0
2007-11-26 04:43:00,2.03281,2.03319,2.03262,2.03312,2649465.0
2007-11-26 04:44:00,2.0331,2.03313,2.03308,2.03313,1555598.0
2007-11-26 04:45:00,2.03316,2.03325,2.03296,2.03296,4833219.0
2007-11-26 04:46:00,2.03297,2.03297,2.0327,2.03275,5490261.0
2007-11-26 04:47:00,2.03269,2.03285,2.03265,2.03282,1639603.0
2007-11-26 04:48:00,2.0328,2.03289,2.03277,2.03277,4462927.0
2007-11-26 04:49:00,2.03279,2.03291,2.03279,2.0329,1641493.0
2007-11-26 04:50:00,2.03295,2.03297,2.03277,2.03286,9739895.0
2007-11-26 04:51:00,2.03286,2.03301,2.03258,2.03301,8826731.0
2007-11-26 04:52:00,2.03296,2.03316,2.03286,2.03286,20857613.0
2007-11-26 04:53:00,2.03287,2.033,2.03287,2.03291,9126129.0
2007-11-26 04:54:00,2.03293,2.03293,2.03279,2.03285,2715349.0
2007-11-26 04:55:00,2.03271,2.03291,2.03266,2.03266,4454327.0
2007-11-26 04:56:00,2.03278,2.03278,2.03242,2.03242,12102196.0
2007-11-26 04:57:00,2.0324,2.03258,2.0324,2.03258,16805458.0
2007-11-26 04:58:00,2.03258,2.03258,2.03246,2.0325,4555285.0
2007-11-26 04:59:00,2.03244,2.03285,2.03241,2.03255,7926470.0
2007-11-26 05:00:00,2.03256,2.03295,2.03256,2.03289,7591542.0
2007-11-26 05:01:00,2.03266,2.03266,2.03219,2.03231,12794354.0
2007-11-26 05:02:00,2.03226,2.0324,2.0322,2.03228,2610967.0
2007-11-26 05:03:00,2.03222,2.03222,2.03189,2.03189,8903477.0
2007-11-26 05:04:00,2.03186,2.0319,2.03159,2.03159,10307212.0
2007-11-26 05:05:00,2.03163,2.03163,2.0314,2.03143,3284955.0
2007-11-26 05:06:00,2.0313,2.0313,2.03093,2.03093,25151528.0
2007-11-26 05:07:00,2.03091,2.03091,2.03047,2.03047,19400829.0
2007-11-26 05:08:00,2.03049,2.03049,2.02998,2.03024,10795769.0
2007-11-26 05:09:00,2.03005,2.03019,2.02993,2.02993,7820043.0
2007-11-26 05:10:00,2.02991,2.02991,2.02935,2.02935,4160629.0
2007-11-26 05:11:00,2.02927,2.02932,2.02917,2.0293,4466876.0
2007-11-26 05:12:00,2.02934,2.02956,2.02929,2.02956,6265317.0
2007-11-26 05:13:00,2.02978,2.03033,2.02978,2.03007,8567509.0
2007-11-26 05:14:00,2.0301,2.03029,2.0301,2.03023,15674729.0
2007-11-26 05:15:00,2.0304,2.03073,2.0304,2.03055,9045698.0
2007-11-26 05:16:00,2.03064,2.03086,2.03038,2.03074,10401754.0
2007-11-26 05:17:00,2.03072,2.03072,2.03036,2.03065,4314864.0
2007-11-26 05:18:00,2.03064,2.03064,2.02936,2.02936,6259584.0
2007-11-26 05:19:00,2.02929,2.02956,2.02929,2.02956,5127931.0
2007-11-26 05:20:00,2.02971,2.03018,2.02971,2.03018,3998158.0
2007-11-26 05:21:00,2.02992,2.03056,2.02992,2.03055,4185363.0
2007-11-26 05:22:00,2.03052,2.03052,2.03004,2.0305,8061363.0
2007-11-26 05:23:00,2.03057,2.03063,2.03041,2.03047,17759105.0
2007-11-26 05:24:00,2.03047,2.03047,2.02954,2.02954,16323389.0
2007-11-26 05:25:00,2.02959,2.03002,2.02959,2.03002,3926613.0
2007-11-26 05:26:00,2.03003,2.03006,2.02985,2.02985,8760960.0
2007-11-26 05:27:00,2.02979,2.03001,2.02979,2.03001,8199659.0
2007-11-26 05:28:00,2.03006,2.0303,2.03006,2.03025,10426169.0
2007-11-26 05:29:00,2.03017,2.03031,2.03002,2.03031,6380584.0
2007-11-26 05:30:00,2.03028,2.03035,2.03023,2.03035,2305300.0
2007-11-26 05:31:00,2.03042,2.03073,2.03042,2.03073,12150328.0
2007-11-26 05:32:00,2.03078,2.03085,2.03059,2.03067,3436027.0
2007-11-26 05:33:00,2.03053,2.03077,2.03035,2.03069,4814321.0
2007-11-26 05:34:00,2.03094,2.03139,2.03094,2.03139,6556060.0
2007-11-26 05:35:00,2.03143,2.03144,2.02999,2.03128,5878807.0
2007-11-26 05:36:00,2.03112,2.0312,2.03112,2.0312,2425284.0
2007-11-26 05:37:00,2.03119,2.03133,2.03108,2.03133,4725208.0
2007-11-26 05:38:00,2.03142,2.03162,2.03142,2.03148,882476.0
2007-11-26 05:39:00,2.03125,2.03125,2.03088,2.03108,23652326.0
2007-11-26 05:40:00,2.03097,2.03097,2.03089,2.0309,10373079.0
2007-11-26 05:41:00,2.03105,2.03105,2.03094,2.03096,4511678.0
2007-11-26 05:42:00,2.03103,2.03157,2.03103,2.03119,10190715.0
2007-11-26 05:43:00,2.03107,2.03108,2.03088,2.03108,5221211.0
2007-11-26 05:44:00,2.03107,2.03116,2.03101,2.03101,6112061.0
2007-11-26 05:45:00,2.03117,2.03117,2.03107,2.03109,7574233.0
2007-11-26 05:46:00,2.03112,2.03117,2.03105,2.03111,14788551.0
2007-11-26 05:47:00,2.03106,2.03118,2.03105,2.03107,3852660.0
2007-11-26 05:48:00,2.03101,2.03101,2.03081,2.031,5007443.0
2007-11-26 05:49:00,2.03059,2.03099,2.03059,2.03083,3219854.0
2007-11-26 05:50:00,2.03092,2.03092,2.03073,2.03073,20146226.0
2007-11-26 05:51:00,2.03081,2.03095,2.03081,2.03095,13410988.0
2007-11-26 05:52:00,2.03102,2.03107,2.03092,2.03107,6320380.0
2007-11-26 05:53:00,2.03087,2.03107,2.03076,2.03107,11442176.0
2007-11-26 05:54:00,2.03095,2.03103,2.03085,2.03085,7992361.0
2007-11-26 05:55:00,2.03082,2.03085,2.03072,2.03085,2221254.0
2007-11-26 05:56:00,2.03073,2.03103,2.03048,2.03103,5017397.0
2007-11-26 05:57:00,2.03108,2.03123,2.03099,2.03123,2761847.0
2007-11-26 05:58:00,2.03133,2.03164,2.03133,2.03158,5146633.0
2007-11-26 05:59:00,2.03175,2.032,2.03147,2.03147,5339443.0
2007-11-26 06:00:00,2.0313,2.03155,2.03124,2.03152,8222292.0
2007-11-26 06:01:00,2.03145,2.03173,2.0313,2.0313,9960871.0
2007-11-26 06:02:00,2.03163,2.03163,2.0312,2.0312,9294276.0
2007-11-26 06:03:00,2.03119,2.03119,2.03098,2.03112,9192086.0
2007-11-26 06:04:00,2.03113,2.03127,2.03111,2.03127,5370287.0
2007-11-26 06:05:00,2.03131,2.03161,2.03131,2.03161,2418938.0
2007-11-26 06:06:00,2.03157,2.03163,2.03148,2.03149,5575592.0
2007-11-26 06:07:00,2.03166,2.03213,2.03166,2.03213,7195004.0
2007-11-26 06:08:00,2.03186,2.03186,2.03147,2.03147,13181389.0
2007-11-26 06:09:00,2.03144,2.03161,2.03141,2.03157,3022733.0
2007-11-26 06:10:00,2.03155,2.03155,2.03125,2.03149,6115777.0
2007-11-26 06:11:00,2.03148,2.03156,2.03133,2.03133,8597641.0
2007-11-26 06:12:00,2.03128,2.03128,2.03098,2.03098,11151776.0
2007-11-26 06:13:00,2.03098,2.03116,2.03095,2.0311,4607746.0
2007-11-26 06:14:00,2.03104,2.03104,2.03076,2.03076,11059795.0
2007-11-26 06:15:00,2.0308,2.03119,2.0308,2.03119,9550432.0
2007-11-26 06:16:00,2.03117,2.03131,2.03106,2.03131,7140397.0
2007-11-26 06:17:00,2.03122,2.03126,2.03115,2.03119,2019927.0
2007-11-26 06:18:00,2.03111,2.03123,2.03111,2.03123,5913620.0
2007-11-26 06:19:00,2.03121,2.03143,2.03121,2.03137,5821763.0
2007-11-26 06:20:00,2.03127,2.03131,2.03111,2.03111,6241576.0
2007-11-26 06:21:00,2.03131,2.03139,2.03121,2.03121,3987017.0
2007-11-26 06:22:00,2.03133,2.03152,2.03129,2.03152,4985316.0
2007-11-26 06:23:00,2.03143,2.03143,2.03119,2.03121,4315883.0
2007-11-26 06:24:00,2.03126,2.03126,2.03078,2.0312,4962927.0
2007-11-26 06:25:00,2.0311,2.03141,2.0311,2.03141,4150988.0
2007-11-26 06:26:00,2.03146,2.03161,2.03142,2.03155,15297894.0
2007-11-26 06:27:00,2.03156,2.03179,2.03146,2.03151,6076348.0
2007-11-26 06:28:00,2.03166,2.03175,2.0315,2.0315,14748145.0
2007-11-26 06:29:00,2.03122,2.03134,2.03111,2.03124,2607266.0
2007-11-26 06:30:00,2.03127,2.03154,2.03127,2.03145,6871218.0
2007-11-26 06:31:00,2.0314,2.03156,2.03139,2.03156,20711865.0
2007-11-26 06:32:00,2.03163,2.03181,2.03163,2.03168,12012845.0
2007-11-26 06:33:00,2.03172,2.03182,2.0317,2.0317,8152681.0
2007-11-26 06:34:00,2.03159,2.03159,2.03131,2.03152,8290793.0
2007-11-26 06:35:00,2.0314,2.03144,2.03106,2.0312,3857623.0
2007-11-26 06:36:00,2.03112,2.03112,2.03084,2.03099,11108535.0
2007-11-26 06:37:00,2.03111,2.0313,2.03099,2.0313,12405122.0
2007-11-26 06:38:00,2.03105,2.03105,2.03041,2.03041,2549336.0
2007-11-26 06:39:00,2.03022,2.03067,2.03022,2.03067,3677752.0
2007-11-26 06:40:00,2.03059,2.03069,2.03059,2.03069,4649836.0
2007-11-26 06:41:00,2.03073,2.03078,2.03065,2.03076,3895129.0
2007-11-26 06:42:00,2.03074,2.03074,2.03048,2.03048,7894115.0
2007-11-26 06:43:00,2.03036,2.03036,2.03011,2.03011,5929567.0
2007-11-26 06:44:00,2.03023,2.03113,2.03021,2.03112,1707122.0
2007-11-26 06:45:00,2.03104,2.03104,2.03038,2.03038,23520535.0
2007-11-26 06:46:00,2.03008,2.03008,2.02976,2.02977,6626918.0
2007-11-26 06:47:00,2.02993,2.03039,2.02993,2.03039,16316792.0
2007-11-26 06:48:00,2.03041,2.03047,2.03028,2.03028,2759091.0
2007-11-26 06:49:00,2.03033,2.03047,2.03029,2.03042,1740353.0
2007-11-26 06:50:00,2.03047,2.03047,2.03031,2.03039,7040641.0
2007-11-26 06:51:00,2.03046,2.03049,2.03024,2.03024,3447876.0
2007-11-26 06:52:00,2.03018,2.03031,2.03008,2.0302,4488635.0
2007-11-26 06:53:00,2.03044,2.0307,2.03043,2.03066,2624322.0
2007-11-26 06:54:00,2.03073,2.03082,2.03068,2.03068,4113213.0
2007-11-26 06:55:00,2.03053,2.03053,2.03033,2.03035,3174434.0
2007-11-26 06:56:00,2.03035,2.03039,2.03013,2.03013,7025752.0
2007-11-26 06:57:00,2.03008,2.03008,2.02983,2.02991,3778238.0
2007-11-26 06:58:00,2.02989,2.03019,2.02989,2.03019,8029829.0
2007-11-26 06:59:00,2.03014,2.03032,2.03014,2.03027,7232641.0
2007-11-26 07:00:00,2.03027,2.03027,2.03,2.03008,3995298.0
2007-11-26 07:01:00,2.03006,2.03006,2.02975,2.02982,2345998.0
2007-11-26 07:02:00,2.0299,2.02997,2.02976,2.02976,7329350.0
2007-11-26 07:03:00,2.02977,2.02992,2.02977,2.02984,22120724.0
2007-11-26 07:04:00,2.02991,2.02991,2.02976,2.02983,28108215.0
2007-11-26 07:05:00,2.02989,2.03001,2.02987,2.02999,18968568.0
2007-11-26 07:06:00,2.03002,2.03019,2.03002,2.03019,3569342.0
2007-11-26 07:07:00,2.03015,2.03078,2.03015,2.03078,5758716.0
2007-11-26 07:08:00,2.03084,2.03122,2.03084,2.03119,8880864.0
2007-11-26 07:09:00,2.0312,2.0312,2.03093,2.03099,6101150.0
2007-11-26 07:10:00,2.03093,2.03124,2.03076,2.03124,2720569.0
2007-11-26 07:11:00,2.03126,2.03126,2.0311,2.03111,3773468.0
2007-11-26 07:12:00,2.03094,2.03107,2.03088,2.03099,13032308.0
2007-11-26 07:13:00,2.03095,2.03095,2.0307,2.03073,7199827.0
2007-11-26 07:14:00,2.0308,2.0312,2.0308,2.0312,4820216.0
2007-11-26 07:15:00,2.03123,2.03123,2.03097,2.03109,2581981.0
2007-11-26 07:16:00,2.03095,2.03104,2.0309,2.03103,1949643.0
2007-11-26 07:17:00,2.03092,2.03092,2.03066,2.03066,4048656.0
2007-11-26 07:18:00,2.03067,2.03067,2.0305,2.0305,15852854.0
2007-11-26 07:19:00,2.03059,2.03062,2.03045,2.03062,11468136.0
2007-11-26 07:20:00,2.03072,2.03094,2.03072,2.0309,3193565.0
2007-11-26 07:21:00,2.03096,2.03124,2.03096,2.03115,1854717.0
2007-11-26 07:22:00,2.03123,2.03123,2.03074,2.03074,3596243.0
2007-11-26 07:23:00,2.03076,2.03101,2.03076,2.03101,2659748.0
2007-11-26 07:24:00,2.03109,2.03122,2.03103,2.03122,3296653.0
2007-11-26 07:25:00,2.03139,2.03168,2.03131,2.03131,2880143.0
2007-11-26 07:26:00,2.03133,2.03145,2.03126,2.03145,9696266.0
2007-11-26 07:27:00,2.03139,2.03139,2.03092,2.03092,8109410.0
2007-11-26 07:28:00,2.03091,2.03168,2.03091,2.03162,10982077.0
2007-11-26 07:29:00,2.03186,2.03209,2.03186,2.03209,25477708.0
2007-11-26 07:30:00,2.03213,2.03225,2.03204,2.03217,24366417.0
2007-11-26 07:31:00,2.03213,2.03214,2.03192,2.03193,4672179.0
2007-11-26 07:32:00,2.03179,2.03179,2.03144,2.03147,3483507.0
2007-11-26 07:33:00,2.03137,2.03137,2.03116,2.03122,3477117.0
2007-11-26 07:34:00,2.0313,2.0314,2.0313,2.03138,13811366.0
2007-11-26 07:35:00,2.03131,2.03143,2.03129,2.03143,6577792.0
2007-11-26 07:36:00,2.03151,2.03157,2.03134,2.03154,22136875.0
2007-11-26 07:37:00,2.03152,2.03166,2.03138,2.03166,6637985.0
2007-11-26 07:38:00,2.03178,2.03221,2.03178,2.03221,4960575.0
2007-11-26 07:39:00,2.03232,2.0324,2.03222,2.03237,5004436.0
2007-11-26 07:40:00,2.03248,2.0329,2.03248,2.03275,4740679.0
2007-11-26 07:41:00,2.03273,2.03273,2.03232,2.03257,9512084.0
2007-11-26 07:42:00,2.03249,2.03256,2.03232,2.03232,5259423.0
2007-11-26 07:43:00,2.03212,2.03212,2.03078,2.03098,9464417.0
2007-11-26 07:44:00,2.03095,2.03116,2.03094,2.03101,3057414.0
2007-11-26 07:45:00,2.031,2.03117,2.03072,2.03117,12595234.0
2007-11-26 07:46:00,2.03123,2.03136,2.03117,2.03117,3501999.0
2007-11-26 07:47:00,2.03118,2.03125,2.03095,2.03125,6554220.0
2007-11-26 07:48:00,2.03134,2.03135,2.03121,2.03135,7908503.0
2007-11-26 07:49:00,2.03108,2.03198,2.03108,2.03198,2881571.0
2007-11-26 07:50:00,2.03206,2.03206,2.03181,2.03181,8008503.0
2007-11-26 07:51:00,2.03169,2.03169,2.03141,2.03141,6186252.0
2007-11-26 07:52:00,2.03126,2.03126,2.03106,2.03106,10633906.0
2007-11-26 07:53:00,2.03101,2.03101,2.03044,2.03054,5120366.0
2007-11-26 07:54:00,2.03066,2.03079,2.03052,2.03052,11956127.0
2007-11-26 07:55:00,2.0308,2.03109,2.0308,2.03109,6596893.0
2007-11-26 07:56:00,2.03103,2.03122,2.03094,2.03094,2007291.0
2007-11-26 07:57:00,2.03088,2.03095,2.03077,2.03089,4881096.0
2007-11-26 07:58:00,2.03106,2.03114,2.03083,2.03083,19609661.0
2007-11-26 07:59:00,2.03095,2.03095,2.03065,2.0307,4056516.0
2007-11-26 08:00:00,2.03082,2.03123,2.03082,2.03123,6409788.0
2007-11-26 08:01:00,2.03119,2.03128,2.03093,2.03093,4467604.0
2007-11-26 08:02:00,2.03074,2.03074,2.03014,2.03024,7353175.0
2007-11-26 08:03:00,2.03003,2.03003,2.02983,2.02983,2316450.0
2007-11-26 08:04:00,2.02996,2.02996,2.02927,2.02927,7708234.0
2007-11-26 08:05:00,2.02925,2.02952,2.02923,2.02952,3237494.0
2007-11-26 08:06:00,2.02954,2.02977,2.02954,2.02966,1190593.0
2007-11-26 08:07:00,2.02969,2.02974,2.02965,2.02974,9846072.0
2007-11-26 08:08:00,2.02987,2.03032,2.02987,2.03032,8661545.0
2007-11-26 08:09:00,2.03044,2.03049,2.03027,2.03027,10586664.0
2007-11-26 08:10:00,2.0303,2.03043,2.03024,2.03043,6842473.0
2007-11-26 08:11:00,2.03047,2.03054,2.03037,2.03053,6888192.0
2007-11-26 08:12:00,2.03048,2.03075,2.03034,2.03075,13074541.0
2007-11-26 08:13:00,2.03079,2.03087,2.03073,2.03084,2511665.0
2007-11-26 08:14:00,2.03077,2.03077,2.03028,2.03057,5539002.0
2007-11-26 08:15:00,2.03055,2.03055,2.03021,2.03041,3161308.0
2007-11-26 08:16:00,2.03048,2.03075,2.03042,2.03075,5262706.0
2007-11-26 08:17:00,2.03099,2.03113,2.03098,2.03113,6146778.0
2007-11-26 08:18:00,2.03117,2.03117,2.03103,2.0311,9863181.0
2007-11-26 08:19:00,2.03107,2.03118,2.03104,2.03109,4288253.0
2007-11-26 08:20:00,2.03094,2.03094,2.03055,2.03055,7120548.0
2007-11-26 08:21:00,2.03055,2.03058,2.03054,2.03058,2590800.0
2007-11-26 08:22:00,2.03069,2.03104,2.03057,2.03104,4086341.0
2007-11-26 08:23:00,2.0311,2.03138,2.03102,2.03138,6603340.0
2007-11-26 08:24:00,2.03138,2.03151,2.03138,2.03147,10986511.0
2007-11-26 08:25:00,2.03146,2.03148,2.03127,2.0314,11450578.0
2007-11-26 08:26:00,2.03123,2.03146,2.03122,2.03146,7051714.0
2007-11-26 08:27:00,2.03147,2.03147,2.0312,2.0312,6194749.0
2007-11-26 08:28:00,2.03102,2.03108,2.03098,2.03105,1519129.0
2007-11-26 08:29:00,2.03094,2.03098,2.03078,2.03098,2521601.0
2007-11-26 08:30:00,2.03104,2.03129,2.03084,2.03129,3631695.0
2007-11-26 08:31:00,2.03143,2.03164,2.03143,2.03164,8700975.0
2007-11-26 08:32:00,2.03166,2.03174,2.03149,2.03149,24845793.0
2007-11-26 08:33:00,2.0314,2.03174,2.03104,2.03174,7070175.0
2007-11-26 08:34:00,2.03182,2.03184,2.03157,2.03157,3426617.0
2007-11-26 08:35:00,2.03155,2.03155,2.03113,2.03113,7234629.0
2007-11-26 08:36:00,2.0311,2.0311,2.03078,2.03083,14441320.0
2007-11-26 08:37:00,2.03069,2.03069,2.0303,2.0303,1392285.0
2007-11-26 08:38:00,2.03021,2.03021,2.02959,2.02959,9883787.0
2007-11-26 08:39:00,2.02956,2.02956,2.02926,2.02932,9935275.0
2007-11-26 08:40:00,2.02929,2.02965,2.02913,2.02913,31829316.0
2007-11-26 08:41:00,2.02918,2.02943,2.02903,2.02943,5865411.0
2007-11-26 08:42:00,2.02937,2.02945,2.02922,2.02922,10005209.0
2007-11-26 08:43:00,2.02913,2.02928,2.02892,2.02912,24837885.0
2007-11-26 08:44:00,2.02922,2.02937,2.02913,2.02936,22994704.0
2007-11-26 08:45:00,2.02934,2.02972,2.02934,2.02972,3829969.0
2007-11-26 08:46:00,2.02969,2.02969,2.02922,2.02937,3024900.0
2007-11-26 08:47:00,2.02927,2.02927,2.02907,2.02907,4726541.0
2007-11-26 08:48:00,2.02897,2.02932,2.02897,2.02928,5143708.0
2007-11-26 08:49:00,2.02929,2.02949,2.02929,2.02949,1247328.0
2007-11-26 08:50:00,2.02964,2.03014,2.02964,2.03014,10443422.0
2007-11-26 08:51:00,2.03022,2.03097,2.03022,2.03083,20943613.0
2007-11-26 08:52:00,2.03081,2.03081,2.03037,2.03037,7438942.0
2007-11-26 08:53:00,2.03016,2.03016,2.02976,2.02994,3859522.0
2007-11-26 08:54:00,2.03002,2.03023,2.03001,2.03016,7284569.0
2007-11-26 08:55:00,2.03022,2.0305,2.03003,2.0305,9275069.0
2007-11-26 08:56:00,2.03053,2.03053,2.03028,2.03028,6592055.0
2007-11-26 08:57:00,2.03035,2.03068,2.03023,2.03046,11369393.0
2007-11-26 08:58:00,2.03038,2.03048,2.03013,2.03024,4359128.0
2007-11-26 08:59:00,2.03039,2.0306,2.03039,2.0306,2060240.0
2007-11-26 09:00:00,2.03077,2.03111,2.03077,2.03111,1209491.0
2007-11-26 09:01:00,2.03114,2.03118,2.03096,2.03118,10537757.0
2007-11-26 09:02:00,2.03123,2.03159,2.03123,2.03152,7658785.0
2007-11-26 09:03:00,2.03149,2.03154,2.03139,2.03154,29235572.0
2007-11-26 09:04:00,2.03147,2.03147,2.031,2.031,779835.0
2007-11-26 09:05:00,2.03073,2.03073,2.03005,2.03041,5921157.0
2007-11-26 09:06:00,2.03036,2.03036,2.03019,2.03019,7270707.0
2007-11-26 09:07:00,2.03029,2.03029,2.02966,2.02966,8458205.0
2007-11-26 09:08:00,2.02929,2.02969,2.02929,2.02969,2852600.0
2007-11-26 09:09:00,2.02966,2.0297,2.02963,2.02968,11205178.0
2007-11-26 09:10:00,2.02977,2.03005,2.02976,2.03005,22713572.0
2007-11-26 09:11:00,2.02996,2.02998,2.02992,2.02998,20803959.0
2007-11-26 09:12:00,2.02991,2.03019,2.02978,2.03019,6036798.0
2007-11-26 09:13:00,2.03025,2.03049,2.03002,2.03049,6122047.0
2007-11-26 09:14:00,2.03047,2.03092,2.03047,2.0309,1550105.0
2007-11-26 09:15:00,2.03088,2.03088,2.03057,2.03057,3211089.0
2007-11-26 09:16:00,2.03063,2.03109,2.0305,2.03109,1646302.0
2007-11-26 09:17:00,2.03113,2.03114,2.031,2.03103,7654420.0
2007-11-26 09:18:00,2.03094,2.0311,2.03079,2.0311,3229289.0
2007-11-26 09:19:00,2.0312,2.03156,2.0312,2.0312,3172975.0
2007-11-26 09:20:00,2.03112,2.03112,2.03067,2.03067,2281723.0
2007-11-26 09:21:00,2.03068,2.0308,2.0304,2.0304,5795772.0
2007-11-26 09:22:00,2.03045,2.03084,2.03045,2.03078,4029323.0
2007-11-26 09:23:00,2.03082,2.03145,2.03082,2.03145,2763799.0
2007-11-26 09:24:00,2.03154,2.03204,2.03154,2.03176,5916689.0
2007-11-26 09:25:00,2.03177,2.03177,2.03144,2.03148,1032610.0
2007-11-26 09:26:00,2.03145,2.03145,2.03116,2.03116,3294694.0
2007-11-26 09:27:00,2.03114,2.03114,2.03072,2.03092,2743841.0
2007-11-26 09:28:00,2.03079,2.03079,2.0304,2.03057,2868536.0
2007-11-26 09:29:00,2.03056,2.03077,2.03056,2.0306,3007206.0
2007-11-26 09:30:00,2.03064,2.03064,2.03026,2.0305,8476220.0
2007-11-26 09:31:00,2.0305,2.03056,2.03029,2.03056,13639059.0
2007-11-26 09:32:00,2.03053,2.03062,2.03037,2.03062,6510777.0
2007-11-26 09:33:00,2.03072,2.03079,2.03071,2.03076,3816683.0
2007-11-26 09:34:00,2.03063,2.03072,2.03052,2.03072,7451293.0
2007-11-26 09:35:00,2.03078,2.0312,2.03074,2.0312,18293934.0
2007-11-26 09:36:00,2.03126,2.03155,2.03118,2.03155,12758760.0
2007-11-26 09:37:00,2.03159,2.03198,2.03152,2.03173,3125372.0
2007-11-26 09:38:00,2.03162,2.03174,2.0314,2.0314,4738412.0
2007-11-26 09:39:00,2.03135,2.03145,2.03121,2.03145,9103608.0
2007-11-26 09:40:00,2.03136,2.03148,2.03111,2.03148,5439678.0
2007-11-26 09:41:00,2.03136,2.03153,2.03116,2.03129,3227288.0
2007-11-26 09:42:00,2.03125,2.03125,2.03001,2.03001,3483368.0
2007-11-26 09:43:00,2.02996,2.02996,2.02955,2.0297,4119552.0
2007-11-26 09:44:00,2.02976,2.02988,2.02961,2.02981,4194275.0
2007-11-26 09:45:00,2.02987,2.02987,2.0297,2.0298,29998526.0
2007-11-26 09:46:00,2.02999,2.03061,2.02999,2.03061,3163623.0
2007-11-26 09:47:00,2.03069,2.03081,2.03066,2.03075,18735338.0
2007-11-26 09:48:00,2.03093,2.03121,2.03093,2.03095,10508937.0
2007-11-26 09:49:00,2.03086,2.03087,2.03055,2.03063,2078921.0
2007-11-26 09:50:00,2.03056,2.03056,2.0303,2.0303,9663754.0
2007-11-26 09:51:00,2.03027,2.03027,2.03003,2.03003,2080408.0
2007-11-26 09:52:00,2.02999,2.02999,2.02953,2.02953,3875081.0
2007-11-26 09:53:00,2.02957,2.02957,2.02892,2.02908,21130528.0
2007-11-26 09:54:00,2.029,2.02902,2.02869,2.02891,6962974.0
2007-11-26 09:55:00,2.02892,2.02906,2.02892,2.02905,7699901.0
2007-11-26 09:56:00,2.02899,2.02902,2.02873,2.02897,6884755.0
2007-11-26 09:57:00,2.02905,2.02923,2.02898,2.02923,1147092.0
2007-11-26 09:58:00,2.02922,2.02937,2.02922,2.02934,13257073.0
2007-11-26 09:59:00,2.0294,2.02946,2.02924,2.02946,20871196.0
2007-11-26 10:00:00,2.02944,2.02944,2.02906,2.02906,10280996.0
2007-11-26 10:01:00,2.02896,2.02897,2.02885,2.02888,12048634.0
2007-11-26 10:02:00,2.02857,2.02901,2.02857,2.02901,4344571.0
2007-11-26 10:03:00,2.02891,2.02891,2.02856,2.02856,2197558.0
2007-11-26 10:04:00,2.02857,2.0286,2.02839,2.02852,9734260.0
2007-11-26 10:05:00,2.02863,2.02879,2.02861,2.02879,3115292.0
2007-11-26 10:06:00,2.02879,2.02879,2.02854,2.02857,556942.0
2007-11-26 10:07:00,2.02865,2.02892,2.02745,2.02745,4031037.0
2007-11-26 10:08:00,2.02907,2.02933,2.02907,2.02909,3504143.0
2007-11-26 10:09:00,2.02924,2.02931,2.02923,2.02923,61433788.0
2007-11-26 10:10:00,2.02925,2.02946,2.02925,2.02946,5872815.0
2007-11-26 10:11:00,2.02965,2.02987,2.02938,2.02967,8342049.0
2007-11-26 10:12:00,2.02958,2.02958,2.02932,2.02936,4853300.0
2007-11-26 10:13:00,2.02935,2.02937,2.02905,2.02905,12088883.0
2007-11-26 10:14:00,2.02916,2.02925,2.02902,2.02924,2613755.0
2007-11-26 10:15:00,2.02922,2.02942,2.02917,2.02917,8517233.0
2007-11-26 10:16:00,2.02908,2.0294,2.02901,2.0294,3466929.0
2007-11-26 10:17:00,2.02941,2.02952,2.02932,2.02952,12040323.0
2007-11-26 10:18:00,2.02946,2.02946,2.02917,2.02943,3635741.0
2007-11-26 10:19:00,2.02939,2.02955,2.02934,2.02955,4423211.0
2007-11-26 10:20:00,2.02968,2.03016,2.02968,2.03012,7681738.0
2007-11-26 10:21:00,2.03004,2.03004,2.0298,2.02992,6099777.0
2007-11-26 10:22:00,2.03006,2.03008,2.0299,2.0299,3550159.0
2007-11-26 10:23:00,2.02992,2.0309,2.02992,2.0309,8067689.0
2007-11-26 10:24:00,2.03104,2.03107,2.03092,2.03107,11171018.0
2007-11-26 10:25:00,2.03109,2.0311,2.03088,2.03088,4078250.0
2007-11-26 10:26:00,2.03078,2.03084,2.03074,2.03074,3275373.0
2007-11-26 10:27:00,2.03073,2.03078,2.03059,2.03059,11859982.0
2007-11-26 10:28:00,2.03063,2.03063,2.0305,2.0305,1225214.0
2007-11-26 10:29:00,2.03042,2.03042,2.02967,2.02997,4963095.0
2007-11-26 10:30:00,2.03004,2.03036,2.03004,2.03036,46538409.0
2007-11-26 10:31:00,2.03035,2.03035,2.02949,2.02949,9505795.0
2007-11-26 10:32:00,2.02945,2.02945,2.0291,2.0291,8666371.0
2007-11-26 10:33:00,2.02916,2.02916,2.02887,2.02887,10485164.0
2007-11-26 10:34:00,2.02883,2.02883,2.02851,2.02851,3594510.0
2007-11-26 10:35:00,2.02787,2.02838,2.02787,2.02813,4376838.0
2007-11-26 10:36:00,2.02809,2.02831,2.02798,2.02831,5760949.0
2007-11-26 10:37:00,2.0285,2.02852,2.02837,2.02837,12965214.0
2007-11-26 10:38:00,2.02833,2.02841,2.02814,2.02841,14134924.0
2007-11-26 10:39:00,2.02844,2.02864,2.02844,2.02857,5202376.0
2007-11-26 10:40:00,2.02852,2.02863,2.02845,2.02855,7853413.0
2007-11-26 10:41:00,2.02864,2.02903,2.02864,2.02878,6657492.0
2007-11-26 10:42:00,2.02887,2.02941,2.02887,2.02941,4667523.0
2007-11-26 10:43:00,2.02976,2.03024,2.02976,2.03015,4424503.0
2007-11-26 10:44:00,2.03004,2.03008,2.02955,2.02966,9336478.0
2007-11-26 10:45:00,2.02962,2.02976,2.02917,2.02976,2311100.0
2007-11-26 10:46:00,2.02993,2.03013,2.02972,2.02972,4648577.0
2007-11-26 10:47:00,2.02957,2.02989,2.02957,2.02983,28597384.0
2007-11-26 10:48:00,2.0299,2.0301,2.02975,2.02975,1146557.0
2007-11-26 10:49:00,2.02941,2.02948,2.02927,2.02948,2769266.0
2007-11-26 10:50:00,2.02967,2.02981,2.02961,2.02976,2640825.0
2007-11-26 10:51:00,2.02993,2.03034,2.0299,2.03027,9816396.0
2007-11-26 10:52:00,2.03032,2.03041,2.02977,2.02977,6734694.0
2007-11-26 10:53:00,2.0297,2.02993,2.02966,2.02973,3511409.0
2007-11-26 10:54:00,2.02983,2.02983,2.02832,2.02966,2909914.0
2007-11-26 10:55:00,2.02971,2.02979,2.02961,2.02971,12458120.0
2007-11-26 10:56:00,2.02995,2.02999,2.02977,2.02977,7680305.0
2007-11-26 10:57:00,2.02977,2.0299,2.02962,2.02962,3836066.0
2007-11-26 10:58:00,2.02969,2.02971,2.02948,2.02948,1129235.0
2007-11-26 10:59:00,2.02939,2.02996,2.02937,2.02996,4821071.0
2007-11-26 11:00:00,2.03012,2.03047,2.03012,2.03047,2903517.0
2007-11-26 11:01:00,2.03035,2.03041,2.02992,2.02992,11272382.0
2007-11-26 11:02:00,2.02983,2.02983,2.02971,2.02972,7418628.0
2007-11-26 11:03:00,2.02954,2.02978,2.02945,2.02974,6581898.0
2007-11-26 11:04:00,2.02975,2.02998,2.02975,2.02998,6317805.0
2007-11-26 11:05:00,2.02994,2.03009,2.02994,2.03,7891251.0
2007-11-26 11:06:00,2.03001,2.03001,2.02975,2.02979,7171204.0
2007-11-26 11:07:00,2.02977,2.02983,2.02959,2.02983,12098660.0
2007-11-26 11:08:00,2.02994,2.03016,2.02994,2.03004,22485772.0
2007-11-26 11:09:00,2.03019,2.0304,2.03019,2.03037,5187411.0
2007-11-26 11:10:00,2.03055,2.03091,2.03055,2.03091,9586219.0
2007-11-26 11:11:00,2.031,2.03114,2.03094,2.03094,2411682.0
2007-11-26 11:12:00,2.0312,2.03137,2.03097,2.03134,4323417.0
2007-11-26 11:13:00,2.03142,2.03142,2.03115,2.03125,8493862.0
2007-11-26 11:14:00,2.03138,2.03145,2.03122,2.03126,10497615.0
2007-11-26 11:15:00,2.03135,2.03148,2.03131,2.03143,16546934.0
2007-11-26 11:16:00,2.0311,2.03168,2.0311,2.03168,9760171.0
2007-11-26 11:17:00,2.03176,2.03202,2.03176,2.03202,20409071.0
2007-11-26 11:18:00,2.03205,2.03205,2.0318,2.0318,2348893.0
2007-11-26 11:19:00,2.03169,2.03181,2.0316,2.03181,5918097.0
2007-11-26 11:20:00,2.03175,2.03175,2.03131,2.03158,5913590.0
2007-11-26 11:21:00,2.03151,2.03151,2.0313,2.03143,7313871.0
2007-11-26 11:22:00,2.0313,2.03161,2.0313,2.03161,2168419.0
2007-11-26 11:23:00,2.0317,2.03212,2.0317,2.03194,13163535.0
2007-11-26 11:24:00,2.03218,2.03253,2.03218,2.03243,5793526.0
2007-11-26 11:25:00,2.0324,2.0324,2.03157,2.03157,12126494.0
2007-11-26 11:26:00,2.03141,2.03141,2.03094,2.03097,3563647.0
2007-11-26 11:27:00,2.03098,2.03108,2.03082,2.03104,6247019.0
2007-11-26 11:28:00,2.03116,2.03138,2.03115,2.03115,9678254.0
2007-11-26 11:29:00,2.03113,2.03125,2.03113,2.03119,12395871.0
2007-11-26 11:30:00,2.03125,2.03142,2.03119,2.03142,6414357.0
2007-11-26 11:31:00,2.03174,2.03197,2.03174,2.03175,7045627.0
2007-11-26 11:32:00,2.03173,2.03173,2.0316,2.03161,4854352.0
2007-11-26 11:33:00,2.03157,2.03157,2.03127,2.0315,19273077.0
2007-11-26 11:34:00,2.03148,2.03157,2.03142,2.03157,5175478.0
2007-11-26 11:35:00,2.03158,2.03189,2.03137,2.03189,3064431.0
2007-11-26 11:36:00,2.03205,2.03256,2.03205,2.03256,24397762.0
2007-11-26 11:37:00,2.0324,2.0326,2.0324,2.03254,13660229.0
2007-11-26 11:38:00,2.03243,2.03243,2.03145,2.03145,7102904.0
2007-11-26 11:39:00,2.03107,2.03129,2.03107,2.03129,10099605.0
2007-11-26 11:40:00,2.03118,2.03141,2.03118,2.03141,19766205.0
2007-11-26 11:41:00,2.03123,2.03123,2.03106,2.03122,7634483.0
2007-11-26 11:42:00,2.03105,2.03105,2.03042,2.03042,7202059.0
2007-11-26 11:43:00,2.03031,2.03031,2.02989,2.02993,12581794.0
2007-11-26 11:44:00,2.02985,2.02991,2.02961,2.02961,3983807.0
2007-11-26 11:45:00,2.02975,2.02979,2.02968,2.02979,1832287.0
2007-11-26 11:46:00,2.02979,2.02979,2.02955,2.0297,18212320.0
2007-11-26 11:47:00,2.02976,2.02976,2.02942,2.02957,3971443.0
2007-11-26 11:48:00,2.02972,2.02989,2.02965,2.02965,6551470.0
2007-11-26 11:49:00,2.02979,2.02992,2.02974,2.02992,1885919.0
2007-11-26 11:50:00,2.02985,2.02989,2.02962,2.02965,3815853.0
2007-11-26 11:51:00,2.02962,2.02985,2.02962,2.02985,14514692.0
2007-11-26 11:52:00,2.02999,2.03017,2.02999,2.03017,3328157.0
2007-11-26 11:53:00,2.03028,2.03055,2.03028,2.03047,9795323.0
2007-11-26 11:54:00,2.03042,2.03042,2.0303,2.0304,9544228.0
2007-11-26 11:55:00,2.03045,2.03046,2.03036,2.03036,17810236.0
2007-11-26 11:56:00,2.03027,2.03037,2.03017,2.03037,2894582.0
2007-11-26 11:57:00,2.03031,2.03036,2.03013,2.03013,15698161.0
2007-11-26 11:58:00,2.03,2.03,2.02982,2.02982,3316686.0
2007-11-26 11:59:00,2.02972,2.02972,2.0294,2.0294,5030040.0
2007-11-26 12:00:00,2.02945,2.0297,2.02945,2.02966,4811636.0
2007-11-26 12:01:00,2.02964,2.02964,2.02949,2.02953,22283308.0
2007-11-26 12:02:00,2.02946,2.02948,2.02938,2.02938,18455397.0
2007-11-26 12:03:00,2.02937,2.02972,2.02796,2.02972,7086691.0
2007-11-26 12:04:00,2.02971,2.02975,2.02955,2.02958,4652016.0
2007-11-26 12:05:00,2.02967,2.02971,2.02948,2.02952,6325956.0
2007-11-26 12:06:00,2.02941,2.02941,2.0291,2.02933,4022413.0
2007-11-26 12:07:00,2.0293,2.02937,2.02918,2.02918,1469646.0
2007-11-26 12:08:00,2.02933,2.02947,2.02923,2.02947,1675549.0
2007-11-26 12:09:00,2.02941,2.02941,2.02881,2.02881,15398364.0
2007-11-26 12:10:00,2.02887,2.02894,2.02855,2.02855,2774293.0
2007-11-26 12:11:00,2.02835,2.02835,2.02758,2.02758,6685141.0
2007-11-26 12:12:00,2.02781,2.02781,2.02754,2.02758,5271171.0
2007-11-26 12:13:00,2.02752,2.02752,2.02728,2.02751,4105686.0
2007-11-26 12:14:00,2.02752,2.02752,2.02719,2.02721,10451535.0
2007-11-26 12:15:00,2.02734,2.0278,2.02734,2.0278,3249236.0
2007-11-26 12:16:00,2.02802,2.02848,2.02789,2.02848,1526121.0
2007-11-26 12:17:00,2.02859,2.02936,2.02859,2.02936,7629953.0
2007-11-26 12:18:00,2.02953,2.02979,2.02953,2.02979,3321170.0
2007-11-26 12:19:00,2.02982,2.03,2.02975,2.03,2058708.0
2007-11-26 12:20:00,2.02994,2.03032,2.02994,2.03021,2577909.0
2007-11-26 12:21:00,2.03004,2.03011,2.02983,2.03011,12820725.0
2007-11-26 12:22:00,2.0302,2.03036,2.0302,2.03031,885265.0
2007-11-26 12:23:00,2.03028,2.03078,2.03007,2.03078,7956862.0
2007-11-26 12:24:00,2.03073,2.03091,2.03065,2.03075,19606971.0
2007-11-26 12:25:00,2.03068,2.03069,2.03051,2.03065,4133909.0
2007-11-26 12:26:00,2.03066,2.03066,2.0305,2.0305,6389545.0
2007-11-26 12:27:00,2.03047,2.03093,2.03047,2.03093,8486740.0
2007-11-26 12:28:00,2.03091,2.031,2.03077,2.03098,2269338.0
2007-11-26 12:29:00,2.031,2.03127,2.03091,2.03127,5687021.0
2007-11-26 12:30:00,2.03136,2.03168,2.03134,2.03168,2486517.0
2007-11-26 12:31:00,2.03184,2.03204,2.03184,2.03189,3058064.0
2007-11-26 12:32:00,2.03183,2.03186,2.0316,2.03186,6285075.0
2007-11-26 12:33:00,2.03184,2.03211,2.03184,2.03211,18439664.0
2007-11-26 12:34:00,2.03212,2.03253,2.03212,2.03228,4485265.0
2007-11-26 12:35:00,2.03213,2.03227,2.03193,2.03227,2271747.0
2007-11-26 12:36:00,2.03253,2.0329,2.03253,2.0329,5383270.0
2007-11-26 12:37:00,2.03287,2.03287,2.03242,2.03242,13639622.0
2007-11-26 12:38:00,2.03248,2.03271,2.03241,2.03265,9124595.0
2007-11-26 12:39:00,2.03254,2.03254,2.03223,2.03223,8212247.0
2007-11-26 12:40:00,2.03197,2.03197,2.03155,2.03155,1061091.0
2007-11-26 12:41:00,2.03148,2.03175,2.03134,2.03175,1693876.0
2007-11-26 12:42:00,2.03171,2.03197,2.03171,2.03197,10953010.0
2007-11-26 12:43:00,2.03191,2.03227,2.03191,2.03227,8773467.0
2007-11-26 12:44:00,2.03215,2.03263,2.03215,2.03263,9953905.0
2007-11-26 12:45:00,2.03262,2.03315,2.03262,2.03311,9499421.0
2007-11-26 12:46:00,2.03308,2.03316,2.03301,2.03308,9286009.0
2007-11-26 12:47:00,2.0329,2.0329,2.03266,2.03266,4639486.0
2007-11-26 12:48:00,2.03271,2.03273,2.03258,2.0326,3176881.0
2007-11-26 12:49:00,2.03253,2.0331,2.03253,2.0331,6117536.0
2007-11-26 12:50:00,2.03297,2.03297,2.03223,2.03229,4796604.0
2007-11-26 12:51:00,2.03214,2.03214,2.03169,2.03173,6011456.0
2007-11-26 12:52:00,2.03169,2.03169,2.03121,2.03144,11484532.0
2007-11-26 12:53:00,2.03157,2.03172,2.03156,2.03166,5211911.0
2007-11-26 12:54:00,2.0317,2.03177,2.0317,2.03175,7496275.0
2007-11-26 12:55:00,2.03182,2.03197,2.03178,2.03178,7515740.0
2007-11-26 12:56:00,2.03184,2.03188,2.0317,2.03174,10815148.0
2007-11-26 12:57:00,2.03195,2.03206,2.03195,2.03206,2037962.0
2007-11-26 12:58:00,2.03203,2.03203,2.03185,2.03201,8980244.0
2007-11-26 12:59:00,2.03209,2.0325,2.03209,2.0325,4231614.0
2007-11-26 13:00:00,2.03248,2.03248,2.03202,2.03202,270015.0
2007-11-26 13:01:00,2.03187,2.03187,2.03153,2.03153,10693544.0
2007-11-26 13:02:00,2.03132,2.03136,2.03125,2.03128,10839509.0
2007-11-26 13:03:00,2.03123,2.03137,2.03122,2.03123,7758213.0
2007-11-26 13:04:00,2.03141,2.03148,2.0314,2.03148,2275462.0
2007-11-26 13:05:00,2.03141,2.03154,2.03121,2.03134,27926673.0
2007-11-26 13:06:00,2.03137,2.03157,2.0313,2.03157,2817072.0
2007-11-26 13:07:00,2.03166,2.03166,2.03117,2.03117,4985449.0
2007-11-26 13:08:00,2.03116,2.03116,2.02963,2.03104,2641448.0
2007-11-26 13:09:00,2.0312,2.03137,2.0312,2.03122,1724546.0
2007-11-26 13:10:00,2.03115,2.03127,2.03099,2.03099,4031668.0
2007-11-26 13:11:00,2.03086,2.03086,2.03066,2.03074,3041113.0
2007-11-26 13:12:00,2.03071,2.03075,2.03052,2.03052,8268793.0
2007-11-26 13:13:00,2.0304,2.03083,2.03035,2.03083,21503501.0
2007-11-26 13:14:00,2.03103,2.03121,2.03097,2.03097,4798471.0
2007-11-26 13:15:00,2.03082,2.03082,2.03058,2.03077,6613588.0
2007-11-26 13:16:00,2.03096,2.031,2.03088,2.03091,5017998.0
2007-11-26 13:17:00,2.03075,2.03086,2.03073,2.03081,10884395.0
2007-11-26 13:18:00,2.03073,2.03087,2.03069,2.03087,4928870.0
2007-11-26 13:19:00,2.03079,2.03091,2.03076,2.03081,27168671.0
2007-11-26 13:20:00,2.03082,2.03082,2.03066,2.03075,11935231.0
2007-11-26 13:21:00,2.03093,2.03099,2.03088,2.03099,5149366.0
2007-11-26 13:22:00,2.03104,2.03114,2.03095,2.03114,3825530.0
2007-11-26 13:23:00,2.03121,2.03134,2.03121,2.03133,13003557.0
2007-11-26 13:24:00,2.03126,2.03136,2.031,2.03136,8518626.0
2007-11-26 13:25:00,2.03144,2.03146,2.03128,2.03143,1608845.0
2007-11-26 13:26:00,2.03152,2.0319,2.03152,2.0319,9670093.0
2007-11-26 13:27:00,2.03198,2.03212,2.03198,2.03203,6047472.0
2007-11-26 13:28:00,2.03202,2.03213,2.03198,2.03205,2360098.0
2007-11-26 13:29:00,2.03221,2.03238,2.03216,2.03216,5378703.0
2007-11-26 13:30:00,2.03202,2.03202,2.03178,2.03179,7695043.0
2007-11-26 13:31:00,2.03176,2.03206,2.03163,2.03206,2715268.0
2007-11-26 13:32:00,2.03209,2.03209,2.03176,2.03181,2318046.0
2007-11-26 13:33:00,2.03176,2.0318,2.03166,2.03174,6948993.0
2007-11-26 13:34:00,2.03168,2.03207,2.03167,2.03207,4465019.0
2007-11-26 13:35:00,2.03216,2.03235,2.03215,2.03225,15036383.0
2007-11-26 13:36:00,2.0322,2.03226,2.03206,2.03226,2187782.0
2007-11-26 13:37:00,2.0322,2.0322,2.03197,2.03197,5850686.0
2007-11-26 13:38:00,2.03179,2.0322,2.03179,2.0322,25079289.0
2007-11-26 13:39:00,2.03221,2.03232,2.03213,2.03232,6167402.0
2007-11-26 13:40:00,2.03235,2.03236,2.03214,2.03236,2018156.0
2007-11-26 13:41:00,2.03237,2.03237,2.03157,2.03157,23706040.0
2007-11-26 13:42:00,2.0316,2.0316,2.03118,2.03119,4994706.0
2007-11-26 13:43:00,2.03099,2.03099,2.0307,2.03073,2136897.0
2007-11-26 13:44:00,2.03088,2.03126,2.03088,2.03126,15716262.0
2007-11-26 13:45:00,2.03138,2.03166,2.03129,2.03166,6443212.0
2007-11-26 13:46:00,2.03163,2.03188,2.03158,2.03162,1496142.0
2007-11-26 13:47:00,2.0317,2.03184,2.0317,2.03184,6937018.0
2007-11-26 13:48:00,2.03166,2.03179,2.03152,2.03153,25810873.0
2007-11-26 13:49:00,2.03159,2.03186,2.03159,2.03186,1083628.0
2007-11-26 13:50:00,2.03182,2.03197,2.03182,2.03197,4089649.0
2007-11-26 13:51:00,2.03194,2.03194,2.0316,2.0316,14446292.0
2007-11-26 13:52:00,2.03151,2.03151,2.03132,2.03144,721691.0
2007-11-26 13:53:00,2.03163,2.03174,2.03159,2.03159,10717934.0
2007-11-26 13:54:00,2.03134,2.03134,2.03095,2.03103,9934813.0
2007-11-26 13:55:00,2.03101,2.03117,2.03098,2.03101,5494615.0
2007-11-26 13:56:00,2.031,2.03106,2.03088,2.03088,14816990.0
2007-11-26 13:57:00,2.03089,2.031,2.03089,2.03093,1897006.0
2007-11-26 13:58:00,2.03099,2.03133,2.03099,2.03133,2537600.0
2007-11-26 13:59:00,2.03132,2.03132,2.03109,2.03127,5788254.0
2007-11-26 14:00:00,2.03131,2.03132,2.03092,2.03092,31593825.0
2007-11-26 14:01:00,2.03093,2.03093,2.03063,2.03063,22017530.0
2007-11-26 14:02:00,2.03061,2.03061,2.03051,2.03054,6574739.0
2007-11-26 14:03:00,2.03056,2.0307,2.03017,2.03057,12783863.0
2007-11-26 14:04:00,2.03045,2.03085,2.03045,2.03085,4111433.0
2007-11-26 14:05:00,2.03096,2.03105,2.03057,2.03057,5543668.0
2007-11-26 14:06:00,2.03065,2.0307,2.03055,2.03061,3733098.0
2007-11-26 14:07:00,2.03066,2.03092,2.03066,2.03092,24628010.0
2007-11-26 14:08:00,2.03076,2.03094,2.03076,2.03092,4642118.0
2007-11-26 14:09:00,2.0309,2.03106,2.0309,2.03102,3982489.0
2007-11-26 14:10:00,2.03108,2.0311,2.03094,2.0311,7479527.0
2007-11-26 14:11:00,2.03113,2.03127,2.03107,2.03113,6903860.0
2007-11-26 14:12:00,2.03119,2.03128,2.03109,2.03109,2429644.0
2007-11-26 14:13:00,2.03112,2.03115,2.03105,2.03105,8604429.0
2007-11-26 14:14:00,2.03098,2.03123,2.03098,2.03123,3629881.0
2007-11-26 14:15:00,2.03127,2.03127,2.03104,2.03121,16493880.0
2007-11-26 14:16:00,2.03139,2.03174,2.03139,2.03173,7670988.0
2007-11-26 14:17:00,2.03172,2.0326,2.03172,2.0326,18215782.0
2007-11-26 14:18:00,2.03274,2.03346,2.03274,2.03346,4514027.0
2007-11-26 14:19:00,2.0337,2.03394,2.0337,2.03394,7795531.0
2007-11-26 14:20:00,2.0341,2.03454,2.0341,2.03433,14361115.0
2007-11-26 14:21:00,2.03441,2.03461,2.03415,2.03461,28628421.0
2007-11-26 14:22:00,2.0346,2.0346,2.03442,2.03455,7747488.0
2007-11-26 14:23:00,2.03456,2.03468,2.03447,2.03452,6147133.0
2007-11-26 14:24:00,2.03456,2.0347,2.03453,2.03466,7432888.0
2007-11-26 14:25:00,2.03467,2.03531,2.03467,2.03531,4036789.0
2007-11-26 14:26:00,2.03548,2.03584,2.03548,2.03582,6930321.0
2007-11-26 14:27:00,2.03607,2.03622,2.03594,2.03594,3611173.0
2007-11-26 14:28:00,2.03589,2.03598,2.03579,2.03596,539490.0
2007-11-26 14:29:00,2.03598,2.03618,2.03598,2.03606,7208906.0
2007-11-26 14:30:00,2.03608,2.03608,2.0358,2.03603,11427756.0
2007-11-26 14:31:00,2.03613,2.0366,2.03613,2.0366,4866229.0
2007-11-26 14:32:00,2.03663,2.03671,2.03654,2.03655,11607574.0
2007-11-26 14:33:00,2.03669,2.03678,2.03669,2.03676,7096424.0
2007-11-26 14:34:00,2.0366,2.03697,2.0366,2.03697,6875373.0
2007-11-26 14:35:00,2.03685,2.03698,2.03675,2.0368,18220570.0
2007-11-26 14:36:00,2.03664,2.03664,2.03636,2.03642,12331958.0
2007-11-26 14:37:00,2.03642,2.03668,2.03642,2.0366,3776458.0
2007-11-26 14:38:00,2.03656,2.03656,2.03626,2.03626,1585327.0
2007-11-26 14:39:00,2.03622,2.03639,2.03606,2.03639,5892707.0
2007-11-26 14:40:00,2.03643,2.03652,2.03642,2.03642,2167848.0
2007-11-26 14:41:00,2.03652,2.0366,2.03637,2.0366,5471342.0
2007-11-26 14:42:00,2.03653,2.03661,2.03637,2.03637,4748429.0
2007-11-26 14:43:00,2.03638,2.03669,2.03636,2.03669,6228428.0
2007-11-26 14:44:00,2.03658,2.03658,2.03616,2.03616,4543874.0
2007-11-26 14:45:00,2.03594,2.03594,2.03547,2.03547,7163427.0
2007-11-26 14:46:00,2.03543,2.0355,2.0352,2.0355,4394709.0
2007-11-26 14:47:00,2.03564,2.03578,2.03548,2.03548,5374187.0
2007-11-26 14:48:00,2.03557,2.03608,2.03541,2.03608,17834489.0
2007-11-26 14:49:00,2.03622,2.03697,2.03622,2.03688,2566268.0
2007-11-26 14:50:00,2.03668,2.03671,2.03637,2.03637,8240887.0
2007-11-26 14:51:00,2.03605,2.03685,2.03605,2.03685,2361698.0
2007-11-26 14:52:00,2.03692,2.03767,2.03692,2.03765,5401655.0
2007-11-26 14:53:00,2.03731,2.03731,2.03709,2.03709,14792142.0
2007-11-26 14:54:00,2.03711,2.0372,2.03675,2.03704,7399173.0
2007-11-26 14:55:00,2.03712,2.03749,2.03706,2.03706,4831348.0
2007-11-26 14:56:00,2.0371,2.03792,2.0371,2.03792,13911553.0
2007-11-26 14:57:00,2.03794,2.03828,2.03794,2.03826,8766942.0
2007-11-26 14:58:00,2.03832,2.03858,2.03832,2.03858,6088747.0
2007-11-26 14:59:00,2.03864,2.03891,2.03864,2.03877,6657486.0
2007-11-26 15:00:00,2.03884,2.03925,2.03884,2.03925,4886179.0
2007-11-26 15:01:00,2.03927,2.03953,2.039,2.03937,24829370.0
2007-11-26 15:02:00,2.03956,2.03988,2.03956,2.03988,5407990.0
2007-11-26 15:03:00,2.03984,2.04024,2.03984,2.04002,7148657.0
2007-11-26 15:04:00,2.03988,2.04001,2.03988,2.03989,7468673.0
2007-11-26 15:05:00,2.0399,2.0402,2.0399,2.0402,3713130.0
2007-11-26 15:06:00,2.04021,2.04021,2.03895,2.03895,2753970.0
2007-11-26 15:07:00,2.03885,2.03887,2.03871,2.03879,3056708.0
2007-11-26 15:08:00,2.03865,2.03865,2.03846,2.0385,2155606.0
2007-11-26 15:09:00,2.03826,2.03851,2.03826,2.03851,10763648.0
2007-11-26 15:10:00,2.03849,2.03855,2.03832,2.03855,8995360.0
2007-11-26 15:11:00,2.03847,2.03847,2.03785,2.03785,1867651.0
2007-11-26 15:12:00,2.03773,2.03773,2.03696,2.03697,10717871.0
2007-11-26 15:13:00,2.037,2.03706,2.03694,2.03706,24321504.0
2007-11-26 15:14:00,2.03724,2.03746,2.0372,2.03746,4295684.0
2007-11-26 15:15:00,2.03753,2.03794,2.03753,2.03794,7015118.0
2007-11-26 15:16:00,2.03798,2.03812,2.03795,2.03809,17076911.0
2007-11-26 15:17:00,2.03803,2.03826,2.03803,2.03811,8291695.0
2007-11-26 15:18:00,2.0382,2.03824,2.038,2.038,10729565.0
2007-11-26 15:19:00,2.03808,2.03817,2.03806,2.03807,4544356.0
2007-11-26 15:20:00,2.03819,2.03839,2.03819,2.03839,8080259.0
2007-11-26 15:21:00,2.03846,2.03879,2.03834,2.03879,3092420.0
2007-11-26 15:22:00,2.03884,2.03884,2.03871,2.03871,5934577.0
2007-11-26 15:23:00,2.03889,2.03901,2.03869,2.039,9540396.0
2007-11-26 15:24:00,2.03913,2.03929,2.03912,2.03913,636390.0
2007-11-26 15:25:00,2.03912,2.03913,2.03896,2.03896,11211295.0
2007-11-26 15:26:00,2.03889,2.03889,2.03875,2.0388,20601994.0
2007-11-26 15:27:00,2.03882,2.0391,2.03877,2.0391,10834105.0
2007-11-26 15:28:00,2.0392,2.03932,2.03912,2.0392,17050512.0
2007-11-26 15:29:00,2.03924,2.03924,2.03909,2.03922,6407671.0
2007-11-26 15:30:00,2.03935,2.03957,2.03935,2.03957,10996164.0
2007-11-26 15:31:00,2.0397,2.03972,2.03952,2.03972,19132143.0
2007-11-26 15:32:00,2.03969,2.03978,2.03957,2.03977,4169799.0
2007-11-26 15:33:00,2.03975,2.03977,2.03956,2.03956,11830690.0
2007-11-26 15:34:00,2.03919,2.03959,2.03919,2.03957,3042775.0
2007-11-26 15:35:00,2.03972,2.03993,2.03969,2.03993,14077430.0
2007-11-26 15:36:00,2.03995,2.04001,2.0398,2.04001,2056866.0
2007-11-26 15:37:00,2.03996,2.04075,2.03996,2.04047,19916445.0
2007-11-26 15:38:00,2.04095,2.04101,2.04082,2.04082,6593407.0
2007-11-26 15:39:00,2.04071,2.04071,2.04037,2.04054,6458479.0
2007-11-26 15:40:00,2.04056,2.04063,2.04041,2.04061,3390273.0
2007-11-26 15:41:00,2.04086,2.04137,2.04086,2.04136,7410332.0
2007-11-26 15:42:00,2.04137,2.04137,2.04119,2.04119,2082444.0
2007-11-26 15:43:00,2.04129,2.04156,2.04129,2.04156,3052357.0
2007-11-26 15:44:00,2.04161,2.04166,2.04152,2.04166,8190972.0
2007-11-26 15:45:00,2.0417,2.04192,2.0417,2.04191,5769104.0
2007-11-26 15:46:00,2.042,2.04208,2.04179,2.0418,9535357.0
2007-11-26 15:47:00,2.04185,2.04191,2.0418,2.0418,5091637.0
2007-11-26 15:48:00,2.0417,2.04171,2.04157,2.04158,2801502.0
2007-11-26 15:49:00,2.04151,2.04151,2.04124,2.04124,3150392.0
2007-11-26 15:50:00,2.04104,2.04104,2.04041,2.04041,9050506.0
2007-11-26 15:51:00,2.04025,2.04025,2.03967,2.03967,16223290.0
2007-11-26 15:52:00,2.0397,2.0397,2.03931,2.03955,21344611.0
2007-11-26 15:53:00,2.03925,2.03925,2.03891,2.03917,6065053.0
2007-11-26 15:54:00,2.03927,2.03947,2.0392,2.03933,3858295.0
2007-11-26 15:55:00,2.03932,2.0396,2.03918,2.0396,13090650.0
2007-11-26 15:56:00,2.03969,2.03978,2.03962,2.03966,5630570.0
2007-11-26 15:57:00,2.03964,2.03964,2.03929,2.0393,2920766.0
2007-11-26 15:58:00,2.0392,2.03935,2.0392,2.03933,7529558.0
2007-11-26 15:59:00,2.03942,2.03953,2.03934,2.03944,4170775.0
2007-11-26 16:00:00,2.03933,2.03933,2.03908,2.03915,3884799.0
2007-11-26 16:01:00,2.0391,2.0396,2.03797,2.0396,6011925.0
2007-11-26 16:02:00,2.03963,2.03963,2.03949,2.03959,5371957.0
2007-11-26 16:03:00,2.03957,2.03957,2.03945,2.03947,9412905.0
2007-11-26 16:04:00,2.03948,2.03948,2.03919,2.03919,3614070.0
2007-11-26 16:05:00,2.03906,2.03906,2.03887,2.03887,11610735.0
2007-11-26 16:06:00,2.03873,2.03887,2.03857,2.03879,3676090.0
2007-11-26 16:07:00,2.03874,2.03874,2.03805,2.0381,10117275.0
2007-11-26 16:08:00,2.03814,2.03843,2.0381,2.03843,5763939.0
2007-11-26 16:09:00,2.03839,2.03839,2.03818,2.03827,4946049.0
2007-11-26 16:10:00,2.03823,2.03823,2.0381,2.03814,7293276.0
2007-11-26 16:11:00,2.0382,2.03839,2.03812,2.03812,16876652.0
2007-11-26 16:12:00,2.03799,2.03804,2.03784,2.038,4373721.0
2007-11-26 16:13:00,2.03828,2.0389,2.03828,2.03881,30436870.0
2007-11-26 16:14:00,2.03885,2.03885,2.03868,2.03879,6149027.0
2007-11-26 16:15:00,2.03877,2.03877,2.03864,2.03871,17660911.0
2007-11-26 16:16:00,2.03863,2.03868,2.03846,2.03846,2697831.0
2007-11-26 16:17:00,2.03849,2.03905,2.03849,2.03905,8887765.0
2007-11-26 16:18:00,2.03903,2.03923,2.03897,2.03897,2349950.0
2007-11-26 16:19:00,2.03892,2.03899,2.03875,2.03883,6434368.0
2007-11-26 16:20:00,2.0387,2.0387,2.03848,2.03864,6770294.0
2007-11-26 16:21:00,2.03867,2.03899,2.03867,2.03899,2503135.0
2007-11-26 16:22:00,2.03888,2.03893,2.03888,2.03892,4193814.0
2007-11-26 16:23:00,2.03888,2.03894,2.03879,2.03893,9719330.0
2007-11-26 16:24:00,2.03895,2.03906,2.03886,2.03886,5560675.0
2007-11-26 16:25:00,2.03887,2.03893,2.03872,2.03893,2492277.0
2007-11-26 16:26:00,2.03896,2.03903,2.03896,2.03898,4524552.0
2007-11-26 16:27:00,2.03898,2.03914,2.03893,2.03914,11197087.0
2007-11-26 16:28:00,2.03928,2.03953,2.03923,2.03953,5172500.0
2007-11-26 16:29:00,2.03943,2.03943,2.03932,2.03943,3547501.0
2007-11-26 16:30:00,2.03945,2.03945,2.03922,2.03934,10399424.0
2007-11-26 16:31:00,2.03917,2.03923,2.03894,2.03894,6621601.0
2007-11-26 16:32:00,2.03895,2.03931,2.03893,2.03931,14506973.0
2007-11-26 16:33:00,2.03936,2.03963,2.03931,2.03936,3426349.0
2007-11-26 16:34:00,2.03914,2.03914,2.03878,2.03878,3479798.0
2007-11-26 16:35:00,2.03887,2.03898,2.0388,2.0388,12411189.0
2007-11-26 16:36:00,2.03891,2.03909,2.03891,2.03909,5018633.0
2007-11-26 16:37:00,2.03907,2.03913,2.03889,2.03889,6258891.0
2007-11-26 16:38:00,2.03879,2.03879,2.03835,2.03835,3535071.0
2007-11-26 16:39:00,2.03845,2.03856,2.03838,2.03856,9238398.0
2007-11-26 16:40:00,2.03862,2.03873,2.0385,2.0385,7236161.0
2007-11-26 16:41:00,2.03863,2.03889,2.03859,2.03889,9660864.0
2007-11-26 16:42:00,2.03894,2.03917,2.03894,2.03909,5364641.0
2007-11-26 16:43:00,2.03913,2.03951,2.0391,2.03951,9701619.0
2007-11-26 16:44:00,2.03941,2.03947,2.03906,2.03906,8163092.0
2007-11-26 16:45:00,2.03905,2.03905,2.03887,2.03892,10223093.0
2007-11-26 16:46:00,2.03902,2.03902,2.03883,2.03893,13017546.0
2007-11-26 16:47:00,2.039,2.03902,2.03887,2.03887,6508389.0
2007-11-26 16:48:00,2.03891,2.03908,2.03891,2.03908,26732849.0
2007-11-26 16:49:00,2.03915,2.03915,2.03906,2.03906,14147969.0
2007-11-26 16:50:00,2.03897,2.03897,2.0387,2.0387,1997097.0
2007-11-26 16:51:00,2.03877,2.03888,2.03864,2.03864,21192053.0
2007-11-26 16:52:00,2.03866,2.03955,2.03866,2.03955,3703039.0
2007-11-26 16:53:00,2.03966,2.03982,2.0396,2.03982,3996957.0
2007-11-26 16:54:00,2.03981,2.03981,2.03911,2.03911,12088600.0
2007-11-26 16:55:00,2.03928,2.03958,2.039,2.03958,3765999.0
2007-11-26 16:56:00,2.0397,2.0397,2.03912,2.03912,8234605.0
2007-11-26 16:57:00,2.03895,2.03895,2.03858,2.03861,4385084.0
2007-11-26 16:58:00,2.03845,2.03893,2.03845,2.03893,4986857.0
2007-11-26 16:59:00,2.03881,2.03881,2.03838,2.03839,2311268.0
2007-11-26 17:00:00,2.03856,2.03894,2.03851,2.03894,3991556.0
2007-11-26 17:01:00,2.03897,2.03921,2.03888,2.03921,3862322.0
2007-11-26 17:02:00,2.03925,2.03931,2.03902,2.03924,3245495.0
2007-11-26 17:03:00,2.03924,2.03924,2.03907,2.03923,13754545.0
2007-11-26 17:04:00,2.0393,2.03939,2.03929,2.03939,6680833.0
2007-11-26 17:05:00,2.03935,2.03952,2.03935,2.03952,1612259.0
2007-11-26 17:06:00,2.03959,2.0397,2.03945,2.03945,5322084.0
2007-11-26 17:07:00,2.03938,2.03939,2.03904,2.03904,4557519.0
2007-11-26 17:08:00,2.03897,2.03897,2.03868,2.03877,5591192.0
2007-11-26 17:09:00,2.03881,2.03881,2.03849,2.03863,5516462.0
2007-11-26 17:10:00,2.03873,2.03893,2.03851,2.03884,1853224.0
2007-11-26 17:11:00,2.03881,2.03881,2.03853,2.03874,7479860.0
2007-11-26 17:12:00,2.03889,2.03905,2.03889,2.03893,17383291.0
2007-11-26 17:13:00,2.03884,2.03884,2.03841,2.03841,5820643.0
2007-11-26 17:14:00,2.03852,2.03852,2.03822,2.03837,2085699.0
2007-11-26 17:15:00,2.03828,2.03839,2.03806,2.03806,3437509.0
2007-11-26 17:16:00,2.03814,2.03841,2.03811,2.03841,1819893.0
2007-11-26 17:17:00,2.03827,2.03838,2.03791,2.03791,6057304.0
2007-11-26 17:18:00,2.03798,2.0382,2.03797,2.0382,2500474.0
2007-11-26 17:19:00,2.03829,2.03847,2.03815,2.03815,3621424.0
2007-11-26 17:20:00,2.03811,2.03832,2.03808,2.03829,7302841.0
2007-11-26 17:21:00,2.03824,2.03825,2.03806,2.03823,12976009.0
2007-11-26 17:22:00,2.03843,2.03864,2.03835,2.03835,2006856.0
2007-11-26 17:23:00,2.03838,2.03876,2.0383,2.03876,4156363.0
2007-11-26 17:24:00,2.03871,2.03871,2.03829,2.03829,1612819.0
2007-11-26 17:25:00,2.03837,2.0386,2.03837,2.0386,5249605.0
2007-11-26 17:26:00,2.03874,2.03874,2.03846,2.03866,4225627.0
2007-11-26 17:27:00,2.03868,2.03878,2.03858,2.03878,24995480.0
2007-11-26 17:28:00,2.03893,2.03893,2.0386,2.0386,5208035.0
2007-11-26 17:29:00,2.03825,2.03881,2.03825,2.03881,1037965.0
2007-11-26 17:30:00,2.03879,2.03885,2.03861,2.03861,1358781.0
2007-11-26 17:31:00,2.03876,2.0389,2.03876,2.03876,28193010.0
2007-11-26 17:32:00,2.0387,2.0387,2.03824,2.03824,5963972.0
2007-11-26 17:33:00,2.03833,2.03846,2.03824,2.03846,10348718.0
2007-11-26 17:34:00,2.03845,2.03845,2.03827,2.03827,9526965.0
2007-11-26 17:35:00,2.03836,2.03844,2.03828,2.03828,19611528.0
2007-11-26 17:36:00,2.0384,2.03868,2.0384,2.03863,16033905.0
2007-11-26 17:37:00,2.03873,2.03903,2.03873,2.03894,30847908.0
2007-11-26 17:38:00,2.0391,2.03917,2.039,2.039,757816.0
2007-11-26 17:39:00,2.03895,2.0392,2.03895,2.0392,3368512.0
2007-11-26 17:40:00,2.03901,2.03905,2.03889,2.03904,49500987.0
2007-11-26 17:41:00,2.03909,2.03932,2.03907,2.03932,3292923.0
2007-11-26 17:42:00,2.03929,2.03944,2.0392,2.03944,9352654.0
2007-11-26 17:43:00,2.03951,2.03951,2.03938,2.0395,6739535.0
2007-11-26 17:44:00,2.03951,2.03972,2.03943,2.03972,7307918.0
2007-11-26 17:45:00,2.03975,2.03995,2.03975,2.03983,23356309.0
2007-11-26 17:46:00,2.03994,2.03999,2.03953,2.03991,11793895.0
2007-11-26 17:47:00,2.03994,2.03997,2.03978,2.03987,6864015.0
2007-11-26 17:48:00,2.03981,2.03991,2.03972,2.03972,5981604.0
2007-11-26 17:49:00,2.03968,2.03995,2.03968,2.03985,6058185.0
2007-11-26 17:50:00,2.03982,2.04038,2.03951,2.04038,2663901.0
2007-11-26 17:51:00,2.04071,2.04109,2.04056,2.04099,6515138.0
2007-11-26 17:52:00,2.04087,2.04087,2.04023,2.04023,2058374.0
2007-11-26 17:53:00,2.04034,2.04065,2.04024,2.04065,6171995.0
2007-11-26 17:54:00,2.04071,2.04082,2.04056,2.04082,5871334.0
2007-11-26 17:55:00,2.04088,2.04127,2.04088,2.04106,4979398.0
2007-11-26 17:56:00,2.04122,2.04131,2.04111,2.04111,769622.0
2007-11-26 17:57:00,2.04117,2.0415,2.04117,2.0415,2606238.0
2007-11-26 17:58:00,2.04143,2.04153,2.04131,2.04143,25754303.0
2007-11-26 17:59:00,2.04142,2.04188,2.04142,2.04165,4581510.0
2007-11-26 18:00:00,2.04147,2.04158,2.04116,2.04158,13567009.0
2007-11-26 18:01:00,2.04177,2.04197,2.04177,2.04197,37621998.0
2007-11-26 18:02:00,2.04197,2.04281,2.04197,2.04281,6965677.0
2007-11-26 18:03:00,2.04281,2.04281,2.04229,2.04229,14336288.0
2007-11-26 18:04:00,2.04226,2.04226,2.04179,2.04179,4308287.0
2007-11-26 18:05:00,2.04162,2.04162,2.04139,2.04142,11312491.0
2007-11-26 18:06:00,2.04137,2.04137,2.041,2.041,4645929.0
2007-11-26 18:07:00,2.04076,2.04076,2.04013,2.04013,2356969.0
2007-11-26 18:08:00,2.04017,2.04027,2.04014,2.04019,1941650.0
2007-11-26 18:09:00,2.04025,2.04029,2.04003,2.04003,10084075.0
2007-11-26 18:10:00,2.03987,2.03997,2.03986,2.03993,984537.0
2007-11-26 18:11:00,2.04001,2.04009,2.03981,2.03981,17717607.0
2007-11-26 18:12:00,2.04006,2.04062,2.04006,2.04062,5606350.0
2007-11-26 18:13:00,2.04025,2.04084,2.04025,2.04084,6496160.0
2007-11-26 18:14:00,2.04088,2.04117,2.04082,2.04117,6159082.0
2007-11-26 18:15:00,2.04116,2.04144,2.04116,2.04144,4128691.0
2007-11-26 18:16:00,2.04155,2.0419,2.04155,2.0419,13178502.0
2007-11-26 18:17:00,2.04199,2.04211,2.04198,2.04198,2285811.0
2007-11-26 18:18:00,2.04221,2.0424,2.04221,2.0424,930366.0
2007-11-26 18:19:00,2.04245,2.04276,2.04245,2.04267,25404804.0
2007-11-26 18:20:00,2.0426,2.0426,2.04211,2.04241,7049383.0
2007-11-26 18:21:00,2.04255,2.04269,2.0425,2.04269,3865566.0
2007-11-26 18:22:00,2.04263,2.04264,2.04242,2.04242,3011683.0
2007-11-26 18:23:00,2.0425,2.04258,2.0424,2.04258,3851240.0
2007-11-26 18:24:00,2.04271,2.04286,2.04264,2.04264,5274741.0
2007-11-26 18:25:00,2.04244,2.04244,2.04222,2.04233,8169491.0
2007-11-26 18:26:00,2.04239,2.04258,2.04239,2.04242,6317132.0
2007-11-26 18:27:00,2.0424,2.0424,2.04233,2.04237,5198649.0
2007-11-26 18:28:00,2.04238,2.04238,2.04216,2.04216,11616504.0
2007-11-26 18:29:00,2.04192,2.04194,2.04172,2.04194,5047726.0
2007-11-26 18:30:00,2.04194,2.04221,2.04194,2.04221,1047057.0
2007-11-26 18:31:00,2.04237,2.04247,2.0423,2.04238,21825991.0
2007-11-26 18:32:00,2.04237,2.04239,2.04231,2.04234,5423185.0
2007-11-26 18:33:00,2.04196,2.04244,2.04196,2.04231,8158843.0
2007-11-26 18:34:00,2.0424,2.04244,2.04228,2.04243,9062020.0
2007-11-26 18:35:00,2.04247,2.0425,2.0423,2.0423,11432990.0
2007-11-26 18:36:00,2.0424,2.04241,2.04226,2.04228,3049275.0
2007-11-26 18:37:00,2.04231,2.04233,2.04218,2.04227,17509702.0
2007-11-26 18:38:00,2.04231,2.0425,2.04226,2.0425,4307670.0
2007-11-26 18:39:00,2.04249,2.04249,2.04217,2.04234,3285581.0
2007-11-26 18:40:00,2.04224,2.04236,2.04195,2.04224,15515522.0
2007-11-26 18:41:00,2.04231,2.0424,2.04215,2.0424,18983987.0
2007-11-26 18:42:00,2.04223,2.04232,2.0421,2.04218,16891007.0
2007-11-26 18:43:00,2.04217,2.04222,2.04209,2.0422,12658984.0
2007-11-26 18:44:00,2.04229,2.04251,2.04229,2.04229,3202123.0
2007-11-26 18:45:00,2.04231,2.04286,2.04231,2.04286,10476722.0
2007-11-26 18:46:00,2.0429,2.04297,2.04271,2.04297,20334884.0
2007-11-26 18:47:00,2.04291,2.04297,2.04286,2.04286,9695798.0
2007-11-26 18:48:00,2.04286,2.04286,2.04269,2.04279,697771.0
2007-11-26 18:49:00,2.04275,2.04286,2.04256,2.04269,4327378.0
2007-11-26 18:50:00,2.04272,2.04272,2.04245,2.04266,15570843.0
2007-11-26 18:51:00,2.04261,2.04261,2.04233,2.04247,2118103.0
2007-11-26 18:52:00,2.04261,2.04282,2.04261,2.04281,9175551.0
2007-11-26 18:53:00,2.04283,2.04292,2.04279,2.04292,6402555.0
2007-11-26 18:54:00,2.04307,2.04313,2.04286,2.04287,7660587.0
2007-11-26 18:55:00,2.04282,2.04282,2.04248,2.04248,13615212.0
2007-11-26 18:56:00,2.04243,2.04268,2.04241,2.04253,8257939.0
2007-11-26 18:57:00,2.04225,2.04234,2.04209,2.04209,4196022.0
2007-11-26 18:58:00,2.042,2.042,2.04184,2.04195,5886525.0
2007-11-26 18:59:00,2.04204,2.04215,2.04196,2.04215,13802289.0
2007-11-26 19:00:00,2.04223,2.04236,2.04206,2.04215,16283642.0
2007-11-26 19:01:00,2.0421,2.0421,2.04189,2.04189,1348466.0
2007-11-26 19:02:00,2.04188,2.04191,2.04173,2.04173,14157532.0
2007-11-26 19:03:00,2.0417,2.04176,2.04164,2.04176,10065786.0
2007-11-26 19:04:00,2.04183,2.04201,2.04183,2.04187,6202242.0
2007-11-26 19:05:00,2.04191,2.04204,2.04191,2.04202,17462293.0
2007-11-26 19:06:00,2.04175,2.04215,2.04175,2.04205,4042876.0
2007-11-26 19:07:00,2.04202,2.04237,2.04202,2.04227,17945959.0
2007-11-26 19:08:00,2.0424,2.0429,2.0424,2.04278,9367446.0
2007-11-26 19:09:00,2.04272,2.04306,2.04272,2.04273,2738417.0
2007-11-26 19:10:00,2.04282,2.04286,2.04268,2.04268,4099041.0
2007-11-26 19:11:00,2.04248,2.04303,2.04248,2.04285,5958867.0
2007-11-26 19:12:00,2.04279,2.04297,2.04274,2.04287,1627732.0
2007-11-26 19:13:00,2.04283,2.04283,2.04226,2.04261,5080456.0
2007-11-26 19:14:00,2.04264,2.04278,2.04256,2.04278,6051254.0
2007-11-26 19:15:00,2.04282,2.04291,2.04282,2.04286,14427724.0
2007-11-26 19:16:00,2.04291,2.04301,2.04279,2.04293,1830118.0
2007-11-26 19:17:00,2.04292,2.04292,2.04274,2.04281,1670688.0
2007-11-26 19:18:00,2.04277,2.04282,2.04265,2.04282,7346597.0
2007-11-26 19:19:00,2.04282,2.04303,2.04282,2.04303,6069796.0
2007-11-26 19:20:00,2.043,2.043,2.04272,2.04289,4883342.0
2007-11-26 19:21:00,2.04284,2.04284,2.04275,2.04281,3831639.0
2007-11-26 19:22:00,2.04295,2.04306,2.04292,2.04292,4586760.0
2007-11-26 19:23:00,2.04284,2.04284,2.04248,2.04265,9366332.0
2007-11-26 19:24:00,2.04268,2.04273,2.04255,2.04269,3779707.0
2007-11-26 19:25:00,2.0428,2.04302,2.0428,2.04302,16468483.0
2007-11-26 19:26:00,2.04302,2.04313,2.04268,2.04313,7334625.0
2007-11-26 19:27:00,2.04303,2.04311,2.04294,2.04294,9605205.0
2007-11-26 19:28:00,2.04284,2.04299,2.04274,2.04274,6351222.0
2007-11-26 19:29:00,2.04288,2.04288,2.04256,2.04256,11218414.0
2007-11-26 19:30:00,2.04253,2.04253,2.04246,2.0425,8267944.0
2007-11-26 19:31:00,2.04254,2.04262,2.0424,2.04262,2845433.0
2007-11-26 19:32:00,2.04268,2.04268,2.04258,2.04258,11953565.0
2007-11-26 19:33:00,2.04252,2.04264,2.04244,2.04264,9617496.0
2007-11-26 19:34:00,2.04272,2.04292,2.04265,2.04292,2960654.0
2007-11-26 19:35:00,2.043,2.0431,2.04289,2.043,26461856.0
2007-11-26 19:36:00,2.04307,2.04348,2.04301,2.04348,4828077.0
2007-11-26 19:37:00,2.04358,2.04358,2.0434,2.04351,14366559.0
2007-11-26 19:38:00,2.0435,2.04354,2.04327,2.04341,7544831.0
2007-11-26 19:39:00,2.04329,2.04352,2.04329,2.0433,4037204.0
2007-11-26 19:40:00,2.04332,2.04348,2.04325,2.04348,6027284.0
2007-11-26 19:41:00,2.04359,2.0436,2.04333,2.04333,8887114.0
2007-11-26 19:42:00,2.04339,2.04345,2.04331,2.04332,5832570.0
2007-11-26 19:43:00,2.04331,2.04331,2.04304,2.04311,7873737.0
2007-11-26 19:44:00,2.04303,2.04303,2.04273,2.04291,6395649.0
2007-11-26 19:45:00,2.04285,2.04309,2.04285,2.04297,7802748.0
2007-11-26 19:46:00,2.04291,2.04301,2.04284,2.04284,1093091.0
2007-11-26 19:47:00,2.04308,2.04346,2.04308,2.04346,10293336.0
2007-11-26 19:48:00,2.04351,2.04359,2.04205,2.04359,9231394.0
2007-11-26 19:49:00,2.0436,2.04389,2.04331,2.04331,14047231.0
2007-11-26 19:50:00,2.04352,2.04378,2.04352,2.04372,3182699.0
2007-11-26 19:51:00,2.04375,2.04401,2.04369,2.04382,6354559.0
2007-11-26 19:52:00,2.04364,2.04373,2.04363,2.04367,5942522.0
2007-11-26 19:53:00,2.04368,2.04392,2.04362,2.04392,1948886.0
2007-11-26 19:54:00,2.04399,2.04403,2.0439,2.04398,4808092.0
2007-11-26 19:55:00,2.0439,2.0439,2.04345,2.04345,4328926.0
2007-11-26 19:56:00,2.04345,2.04375,2.04345,2.04348,3620399.0
2007-11-26 19:57:00,2.0435,2.04354,2.04347,2.04352,8010336.0
2007-11-26 19:58:00,2.04347,2.04382,2.04347,2.0437,3676468.0
2007-11-26 19:59:00,2.04376,2.04376,2.04355,2.04355,3902905.0
2007-11-26 20:00:00,2.04345,2.0435,2.04324,2.04339,8347812.0
2007-11-26 20:01:00,2.04355,2.04368,2.04355,2.04358,8065372.0
2007-11-26 20:02:00,2.04363,2.04379,2.04344,2.04344,5318132.0
2007-11-26 20:03:00,2.04357,2.04357,2.04341,2.04341,4550779.0
2007-11-26 20:04:00,2.04332,2.04334,2.04323,2.04325,17305390.0
2007-11-26 20:05:00,2.04322,2.0433,2.04308,2.0433,1925269.0
2007-11-26 20:06:00,2.0432,2.04329,2.04309,2.04317,4258054.0
2007-11-26 20:07:00,2.04311,2.04324,2.04304,2.04324,8731072.0
2007-11-26 20:08:00,2.04317,2.04317,2.0429,2.04303,7414441.0
2007-11-26 20:09:00,2.04318,2.04318,2.04302,2.04312,12661697.0
2007-11-26 20:10:00,2.04318,2.04339,2.04297,2.04339,13681892.0
2007-11-26 20:11:00,2.04342,2.04345,2.04337,2.04337,15593890.0
2007-11-26 20:12:00,2.04325,2.04325,2.04264,2.04264,23932621.0
2007-11-26 20:13:00,2.04267,2.04292,2.04244,2.04244,9554350.0
2007-11-26 20:14:00,2.04253,2.04255,2.0424,2.04248,3329901.0
2007-11-26 20:15:00,2.04252,2.04284,2.04244,2.04284,5906633.0
2007-11-26 20:16:00,2.04296,2.04305,2.04274,2.04305,5348695.0
2007-11-26 20:17:00,2.04315,2.04322,2.04311,2.04317,5857914.0
2007-11-26 20:18:00,2.04309,2.04309,2.04283,2.04289,15025108.0
2007-11-26 20:19:00,2.04288,2.04294,2.04234,2.04234,11453041.0
2007-11-26 20:20:00,2.04259,2.04259,2.04223,2.04234,9130314.0
2007-11-26 20:21:00,2.04235,2.04248,2.0423,2.0424,11932759.0
2007-11-26 20:22:00,2.04241,2.04254,2.04239,2.04239,8919581.0
2007-11-26 20:23:00,2.04249,2.04249,2.04234,2.04238,2386817.0
2007-11-26 20:24:00,2.0424,2.0424,2.04223,2.04223,5399982.0
2007-11-26 20:25:00,2.04228,2.04233,2.042,2.04233,6346961.0
2007-11-26 20:26:00,2.04226,2.04235,2.04219,2.04235,393983.0
2007-11-26 20:27:00,2.04233,2.04243,2.04233,2.04239,5894403.0
2007-11-26 20:28:00,2.04244,2.04261,2.0424,2.04261,7227422.0
2007-11-26 20:29:00,2.0426,2.0427,2.0421,2.04262,16921293.0
2007-11-26 20:30:00,2.04254,2.04274,2.04252,2.04271,5109176.0
2007-11-26 20:31:00,2.04273,2.04281,2.04257,2.04271,12397926.0
2007-11-26 20:32:00,2.04263,2.04283,2.04259,2.04283,4339840.0
2007-11-26 20:33:00,2.04273,2.04273,2.04236,2.04248,11208860.0
2007-11-26 20:34:00,2.04243,2.04256,2.04234,2.04234,5846179.0
2007-11-26 20:35:00,2.04222,2.04222,2.04202,2.04219,18233608.0
2007-11-26 20:36:00,2.04221,2.04221,2.0418,2.0418,16180442.0
2007-11-26 20:37:00,2.04207,2.04207,2.0419,2.04198,6350103.0
2007-11-26 20:38:00,2.04189,2.0419,2.04175,2.04178,2746668.0
2007-11-26 20:39:00,2.04189,2.042,2.04171,2.04171,11883740.0
2007-11-26 20:40:00,2.04167,2.04168,2.04147,2.04153,2547054.0
2007-11-26 20:41:00,2.04161,2.04183,2.04161,2.04183,3454181.0
2007-11-26 20:42:00,2.04181,2.04181,2.04162,2.04162,11720265.0
2007-11-26 20:43:00,2.0418,2.0418,2.04146,2.04146,2515367.0
2007-11-26 20:44:00,2.0415,2.04181,2.0415,2.04181,1514602.0
2007-11-26 20:45:00,2.04185,2.04203,2.04185,2.04193,4751143.0
2007-11-26 20:46:00,2.04194,2.04215,2.04194,2.0421,3550504.0
2007-11-26 20:47:00,2.04218,2.04249,2.04218,2.04249,2919228.0
2007-11-26 20:48:00,2.04245,2.04259,2.04234,2.04234,13328713.0
2007-11-26 20:49:00,2.04245,2.04263,2.04245,2.0425,7506684.0
2007-11-26 20:50:00,2.04272,2.04278,2.04256,2.04276,9926644.0
2007-11-26 20:51:00,2.04269,2.04305,2.04269,2.0429,2823308.0
2007-11-26 20:52:00,2.04299,2.04312,2.04299,2.04308,11741788.0
2007-11-26 20:53:00,2.04317,2.04318,2.043,2.04307,6785009.0
2007-11-26 20:54:00,2.04313,2.04327,2.04296,2.04327,6144570.0
2007-11-26 20:55:00,2.04329,2.04329,2.04312,2.04319,12717912.0
2007-11-26 20:56:00,2.04307,2.0431,2.04293,2.0431,1778364.0
2007-11-26 20:57:00,2.04319,2.0435,2.04319,2.0435,4140875.0
2007-11-26 20:58:00,2.04354,2.04395,2.04354,2.04394,7310575.0
2007-11-26 20:59:00,2.0436,2.04412,2.0436,2.04399,5975655.0
2007-11-26 21:00:00,2.04413,2.04418,2.04401,2.04402,2386838.0
2007-11-26 21:01:00,2.04398,2.04414,2.04398,2.04405,5464957.0
2007-11-26 21:02:00,2.04392,2.04412,2.04388,2.04412,4852042.0
2007-11-26 21:03:00,2.04419,2.04439,2.04411,2.04439,8354174.0
2007-11-26 21:04:00,2.04435,2.04435,2.04428,2.04428,4773462.0
2007-11-26 21:05:00,2.04439,2.04477,2.04439,2.04473,1749160.0
2007-11-26 21:06:00,2.0448,2.04489,2.04471,2.04489,1947111.0
2007-11-26 21:07:00,2.04481,2.04491,2.04476,2.0449,3857658.0
2007-11-26 21:08:00,2.04457,2.04517,2.04457,2.0451,9018955.0
2007-11-26 21:09:00,2.04512,2.04517,2.04503,2.04516,4235044.0
2007-11-26 21:10:00,2.04511,2.04519,2.04481,2.04519,1247639.0
2007-11-26 21:11:00,2.04534,2.04539,2.04528,2.04537,4027710.0
2007-11-26 21:12:00,2.04547,2.04547,2.04528,2.04528,6739073.0
2007-11-26 21:13:00,2.04527,2.04527,2.04501,2.04524,3205335.0
2007-11-26 21:14:00,2.04517,2.04518,2.04499,2.045,2588705.0
2007-11-26 21:15:00,2.0452,2.04525,2.04493,2.04525,10142442.0
2007-11-26 21:16:00,2.0453,2.0453,2.04509,2.04524,5546577.0
2007-11-26 21:17:00,2.04512,2.04514,2.04492,2.04492,8348981.0
2007-11-26 21:18:00,2.0449,2.04521,2.04485,2.04521,6844177.0
2007-11-26 21:19:00,2.04517,2.04528,2.04517,2.04528,21754847.0
2007-11-26 21:20:00,2.04526,2.04526,2.04504,2.04509,4803304.0
2007-11-26 21:21:00,2.04514,2.04527,2.0451,2.04527,7106770.0
2007-11-26 21:22:00,2.04523,2.04539,2.04523,2.04539,1954609.0
2007-11-26 21:23:00,2.04535,2.04547,2.04506,2.04535,6915971.0
2007-11-26 21:24:00,2.04551,2.04554,2.0454,2.04548,5252656.0
2007-11-26 21:25:00,2.04547,2.04547,2.04526,2.04542,6499095.0
2007-11-26 21:26:00,2.04551,2.04551,2.04471,2.04471,3258530.0
2007-11-26 21:27:00,2.04467,2.04495,2.04459,2.04476,4763349.0
2007-11-26 21:28:00,2.04472,2.0449,2.04469,2.0449,3372240.0
2007-11-26 21:29:00,2.04508,2.0452,2.04485,2.04485,30422267.0
2007-11-26 21:30:00,2.04471,2.04506,2.04463,2.04492,11415875.0
2007-11-26 21:31:00,2.04478,2.04478,2.04466,2.04472,11356110.0
2007-11-26 21:32:00,2.04474,2.04474,2.04458,2.0447,10390275.0
2007-11-26 21:33:00,2.04465,2.0448,2.04464,2.0448,1906767.0
2007-11-26 21:34:00,2.04504,2.04526,2.04473,2.04492,18146002.0
2007-11-26 21:35:00,2.04486,2.0449,2.04462,2.04462,1174828.0
2007-11-26 21:36:00,2.04473,2.04476,2.04457,2.04457,6949584.0
2007-11-26 21:37:00,2.04473,2.04474,2.04454,2.04474,11102001.0
2007-11-26 21:38:00,2.04479,2.04548,2.04479,2.04548,3695621.0
2007-11-26 21:39:00,2.04549,2.04563,2.0452,2.0452,9759932.0
2007-11-26 21:40:00,2.04497,2.04508,2.04492,2.04508,1982348.0
2007-11-26 21:41:00,2.04512,2.04522,2.04512,2.04513,13445605.0
2007-11-26 21:42:00,2.04512,2.04532,2.04512,2.04532,4339939.0
2007-11-26 21:43:00,2.04526,2.04548,2.04526,2.04545,3836977.0
2007-11-26 21:44:00,2.04544,2.04548,2.04533,2.04548,2288498.0
2007-11-26 21:45:00,2.04542,2.04568,2.04542,2.04568,6636976.0
2007-11-26 21:46:00,2.04569,2.0458,2.04562,2.04578,4294992.0
2007-11-26 21:47:00,2.04534,2.0458,2.04534,2.0455,10193630.0
2007-11-26 21:48:00,2.04537,2.04537,2.04514,2.04523,4602551.0
2007-11-26 21:49:00,2.0453,2.04544,2.04527,2.04537,14150446.0
2007-11-26 21:50:00,2.04536,2.04536,2.04519,2.04519,779240.0
2007-11-26 21:51:00,2.0451,2.04515,2.04504,2.04515,1500795.0
2007-11-26 21:52:00,2.04524,2.04534,2.04524,2.04532,9545118.0
2007-11-26 21:53:00,2.04534,2.04543,2.04523,2.04523,4744788.0
2007-11-26 21:54:00,2.04516,2.04533,2.04504,2.04504,20884803.0
2007-11-26 21:55:00,2.04519,2.04519,2.0451,2.0451,14413299.0
2007-11-26 21:56:00,2.04528,2.04535,2.04523,2.04527,2837000.0
2007-11-26 21:57:00,2.04529,2.04529,2.0452,2.04523,3168613.0
2007-11-26 21:58:00,2.04517,2.04518,2.04504,2.04504,4707985.0
2007-11-26 21:59:00,2.04512,2.04512,2.04482,2.04502,15939764.0
2007-11-26 22:00:00,2.0452,2.04552,2.0452,2.04552,17511677.0
2007-11-26 22:01:00,2.04555,2.04594,2.04555,2.04591,18562530.0
2007-11-26 22:02:00,2.04587,2.04588,2.04563,2.04563,20954800.0
2007-11-26 22:03:00,2.04569,2.04574,2.04559,2.04559,9080670.0
2007-11-26 22:04:00,2.04555,2.04575,2.04555,2.04575,8339349.0
2007-11-26 22:05:00,2.04576,2.04576,2.04427,2.04565,6394448.0
2007-11-26 22:06:00,2.04586,2.04589,2.04574,2.04574,20143634.0
2007-11-26 22:07:00,2.04568,2.04568,2.04528,2.04528,3762556.0
2007-11-26 22:08:00,2.04527,2.0453,2.04517,2.0453,3912436.0
2007-11-26 22:09:00,2.04545,2.04596,2.04545,2.04596,2986662.0
2007-11-26 22:10:00,2.04609,2.04613,2.04597,2.04613,30415496.0
2007-11-26 22:11:00,2.04632,2.04725,2.04632,2.04725,10297192.0
2007-11-26 22:12:00,2.04729,2.04765,2.04729,2.04765,7522286.0
2007-11-26 22:13:00,2.0477,2.0477,2.04751,2.04751,5578029.0
2007-11-26 22:14:00,2.04746,2.04749,2.04738,2.04748,14644094.0
2007-11-26 22:15:00,2.0475,2.0475,2.04718,2.04718,2804093.0
2007-11-26 22:16:00,2.04725,2.04736,2.04722,2.04735,5322511.0
2007-11-26 22:17:00,2.04734,2.04749,2.04729,2.04749,8288138.0
2007-11-26 22:18:00,2.04768,2.04822,2.04768,2.04813,19906762.0
2007-11-26 22:19:00,2.04819,2.04904,2.04819,2.04878,13814748.0
2007-11-26 22:20:00,2.04873,2.04876,2.04868,2.04869,1716404.0
2007-11-26 22:21:00,2.04861,2.04873,2.04856,2.04856,4560799.0
2007-11-26 22:22:00,2.04846,2.0486,2.0484,2.0486,18562952.0
2007-11-26 22:23:00,2.0486,2.0486,2.0479,2.0483,6077518.0
2007-11-26 22:24:00,2.0484,2.04848,2.04838,2.04838,2412046.0
2007-11-26 22:25:00,2.04843,2.04862,2.04839,2.04858,12459734.0
2007-11-26 22:26:00,2.04856,2.04858,2.04848,2.04858,1234533.0
2007-11-26 22:27:00,2.04862,2.04883,2.04844,2.04883,8478157.0
2007-11-26 22:28:00,2.04888,2.04895,2.04853,2.04853,4826685.0
2007-11-26 22:29:00,2.04834,2.04834,2.04773,2.04776,27654363.0
2007-11-26 22:30:00,2.04771,2.04772,2.04744,2.04751,2727652.0
2007-11-26 22:31:00,2.04759,2.04774,2.04759,2.04763,4921872.0
2007-11-26 22:32:00,2.04758,2.04775,2.04732,2.04764,21462369.0
2007-11-26 22:33:00,2.04777,2.0479,2.04773,2.04773,13065029.0
2007-11-26 22:34:00,2.04772,2.04772,2.04762,2.04771,1809583.0
2007-11-26 22:35:00,2.04765,2.04777,2.04765,2.04773,23630680.0
2007-11-26 22:36:00,2.04767,2.04794,2.04767,2.04794,3442814.0
2007-11-26 22:37:00,2.0479,2.04802,2.04789,2.04792,26504358.0
2007-11-26 22:38:00,2.0479,2.04879,2.0479,2.04879,2003118.0
2007-11-26 22:39:00,2.04893,2.04943,2.04893,2.0492,6931931.0
2007-11-26 22:40:00,2.04909,2.04909,2.04875,2.04875,12980277.0
2007-11-26 22:41:00,2.04876,2.04876,2.04845,2.04845,2399910.0
2007-11-26 22:42:00,2.04866,2.04921,2.04866,2.04921,25738299.0
2007-11-26 22:43:00,2.04915,2.04921,2.04904,2.04908,11023388.0
2007-11-26 22:44:00,2.04915,2.04923,2.04911,2.04913,8685845.0
2007-11-26 22:45:00,2.04901,2.04901,2.04817,2.04817,11227819.0
2007-11-26 22:46:00,2.04817,2.04839,2.0468,2.04839,7445906.0
2007-11-26 22:47:00,2.04853,2.04853,2.0484,2.0484,6267914.0
2007-11-26 22:48:00,2.04837,2.04905,2.04837,2.04905,278337.0
2007-11-26 22:49:00,2.0489,2.0496,2.0489,2.04936,9845792.0
2007-11-26 22:50:00,2.04943,2.04993,2.04939,2.04993,9575508.0
2007-11-26 22:51:00,2.04995,2.05006,2.04988,2.04997,1492574.0
2007-11-26 22:52:00,2.04983,2.04983,2.04936,2.04949,11382626.0
2007-11-26 22:53:00,2.04954,2.04971,2.04954,2.04961,6506523.0
2007-11-26 22:54:00,2.04971,2.04992,2.04938,2.04992,8024443.0
2007-11-26 22:55:00,2.05001,2.05046,2.05001,2.0504,22270305.0
2007-11-26 22:56:00,2.05071,2.05121,2.05071,2.05121,9682575.0
2007-11-26 22:57:00,2.05117,2.05124,2.05096,2.0511,1307509.0
2007-11-26 22:58:00,2.05106,2.05106,2.05029,2.05058,10237154.0
2007-11-26 22:59:00,2.05061,2.05061,2.04984,2.05002,10212158.0
2007-11-26 23:00:00,2.05017,2.05082,2.05017,2.05082,4444657.0
2007-11-26 23:01:00,2.05092,2.05092,2.05081,2.0509,2978620.0
2007-11-26 23:02:00,2.05098,2.05118,2.05073,2.05118,6414027.0
2007-11-26 23:03:00,2.05115,2.05115,2.04943,2.0508,20249061.0
2007-11-26 23:04:00,2.0508,2.0508,2.04992,2.05,650489.0
2007-11-26 23:05:00,2.04997,2.05002,2.04901,2.04902,2813161.0
2007-11-26 23:06:00,2.04885,2.04904,2.04876,2.04876,4916569.0
2007-11-26 23:07:00,2.04862,2.04864,2.04851,2.04855,6747262.0
2007-11-26 23:08:00,2.04872,2.04875,2.04861,2.04864,3888633.0
2007-11-26 23:09:00,2.04871,2.04882,2.04841,2.04868,13173481.0
2007-11-26 23:10:00,2.04875,2.04875,2.04859,2.04862,7251131.0
2007-11-26 23:11:00,2.04871,2.04955,2.04871,2.04955,936751.0
2007-11-26 23:12:00,2.04971,2.0501,2.04971,2.0501,22092241.0
2007-11-26 23:13:00,2.0502,2.0502,2.04914,2.04914,11128399.0
2007-11-26 23:14:00,2.04883,2.04891,2.04836,2.04891,12265077.0
2007-11-26 23:15:00,2.04912,2.04931,2.04912,2.04931,3674812.0
2007-11-26 23:16:00,2.04899,2.0495,2.04899,2.04933,19646769.0
2007-11-26 23:17:00,2.0494,2.04942,2.04927,2.04938,32209507.0
2007-11-26 23:18:00,2.04933,2.04933,2.04915,2.04925,6149087.0
2007-11-26 23:19:00,2.04923,2.04925,2.04912,2.04918,3171600.0
2007-11-26 23:20:00,2.04922,2.04946,2.04922,2.04924,1661398.0
2007-11-26 23:21:00,2.04934,2.04953,2.04934,2.04941,15989026.0
2007-11-26 23:22:00,2.04929,2.04946,2.04929,2.04939,22735891.0
2007-11-26 23:23:00,2.04947,2.05003,2.04947,2.05003,2497839.0
2007-11-26 23:24:00,2.05016,2.05024,2.05014,2.05017,6008361.0
2007-11-26 23:25:00,2.05016,2.05029,2.05016,2.05029,6726586.0
2007-11-26 23:26:00,2.05036,2.05054,2.05036,2.05054,11816379.0
2007-11-26 23:27:00,2.05054,2.05059,2.05047,2.05059,1964148.0
2007-11-26 23:28:00,2.05045,2.05045,2.04987,2.04995,5629160.0
2007-11-26 23:29:00,2.05002,2.05002,2.04979,2.04991,9585138.0
2007-11-26 23:30:00,2.04995,2.05001,2.04992,2.04996,2804599.0
2007-11-26 23:31:00,2.0499,2.05021,2.04955,2.05014,2148947.0
2007-11-26 23:32:00,2.05018,2.05018,2.05001,2.05001,1674066.0
2007-11-26 23:33:00,2.04995,2.05004,2.04989,2.04992,15465199.0
2007-11-26 23:34:00,2.04996,2.05004,2.04984,2.05004,16957391.0
2007-11-26 23:35:00,2.0501,2.0501,2.04942,2.04942,4596027.0
2007-11-26 23:36:00,2.04943,2.04948,2.0493,2.0493,4557001.0
2007-11-26 23:37:00,2.0494,2.04951,2.04933,2.04947,4513338.0
2007-11-26 23:38:00,2.04952,2.04972,2.04952,2.04959,4225138.0
2007-11-26 23:39:00,2.04953,2.04953,2.04915,2.04915,12983538.0
2007-11-26 23:40:00,2.04909,2.04909,2.04891,2.04906,3225812.0
2007-11-26 23:41:00,2.04917,2.04929,2.04917,2.04921,3948533.0
2007-11-26 23:42:00,2.04927,2.04938,2.04927,2.04933,5186424.0
2007-11-26 23:43:00,2.04934,2.04942,2.04913,2.04942,4561568.0
2007-11-26 23:44:00,2.04945,2.04945,2.04922,2.04933,5740430.0
2007-11-26 23:45:00,2.04931,2.04947,2.04924,2.04947,5787710.0
2007-11-26 23:46:00,2.04944,2.04949,2.04931,2.04931,14704547.0
2007-11-26 23:47:00,2.04941,2.04958,2.04939,2.04958,26207367.0
2007-11-26 23:48:00,2.04966,2.04977,2.04959,2.04959,18058673.0
2007-11-26 23:49:00,2.04951,2.04956,2.04905,2.0495,4967227.0
2007-11-26 23:50:00,2.04958,2.04988,2.04958,2.04988,11671009.0
2007-11-26 23:51:00,2.04981,2.04981,2.04944,2.04944,16962415.0
2007-11-26 23:52:00,2.04973,2.04973,2.04918,2.04968,4331069.0
2007-11-26 23:53:00,2.04969,2.04971,2.04934,2.04934,8071072.0
2007-11-26 23:54:00,2.04945,2.04956,2.0492,2.0492,9580461.0
2007-11-26 23:55:00,2.04931,2.0494,2.04908,2.04938,4419980.0
2007-11-26 23:56:00,2.04941,2.04959,2.04941,2.04947,10595171.0
2007-11-26 23:57:00,2.04936,2.04959,2.04933,2.04952,17287611.0
2007-11-26 23:58:00,2.04968,2.0497,2.04936,2.04936,9156274.0
2007-11-26 23:59:00,2.04968,2.0498,2.04953,2.0498,10261323.0
2007-11-27 00:00:00,2.04972,2.05015,2.04972,2.05011,9113901.0
2007-11-27 00:01:00,2.05009,2.05011,2.04968,2.04968,5058115.0
2007-11-27 00:02:00,2.04977,2.04986,2.04976,2.04986,3377414.0
2007-11-27 00:03:00,2.04996,2.05036,2.04995,2.05036,8014822.0
2007-11-27 00:04:00,2.05066,2.05101,2.05063,2.05101,27021342.0
2007-11-27 00:05:00,2.05105,2.0511,2.05085,2.05085,4046918.0
2007-11-27 00:06:00,2.0506,2.0506,2.05029,2.05038,3162645.0
2007-11-27 00:07:00,2.05023,2.05023,2.04981,2.04981,18348488.0
2007-11-27 00:08:00,2.04977,2.04977,2.0493,2.0494,4991308.0
2007-11-27 00:09:00,2.04955,2.04955,2.04934,2.04934,16756435.0
2007-11-27 00:10:00,2.04935,2.04935,2.04923,2.04923,4615158.0
2007-11-27 00:11:00,2.04924,2.04934,2.04912,2.04912,4226477.0
2007-11-27 00:12:00,2.0492,2.04935,2.0492,2.04933,5799074.0
2007-11-27 00:13:00,2.04936,2.04949,2.04936,2.04949,11818252.0
2007-11-27 00:14:00,2.04958,2.04986,2.04956,2.04986,11556971.0
2007-11-27 00:15:00,2.04994,2.05004,2.04979,2.04995,16540791.0
2007-11-27 00:16:00,2.04995,2.05015,2.04995,2.05015,16868710.0
2007-11-27 00:17:00,2.04998,2.04998,2.04939,2.04939,7976161.0
2007-11-27 00:18:00,2.04953,2.04964,2.04953,2.04958,10537754.0
2007-11-27 00:19:00,2.04951,2.04951,2.04908,2.04917,4913194.0
2007-11-27 00:20:00,2.04892,2.04897,2.04863,2.04863,5894900.0
2007-11-27 00:21:00,2.0487,2.04871,2.04863,2.04863,12125088.0
2007-11-27 00:22:00,2.04851,2.04853,2.04842,2.04847,5391779.0
2007-11-27 00:23:00,2.04842,2.0485,2.04842,2.04849,19615656.0
2007-11-27 00:24:00,2.0488,2.04898,2.04874,2.04898,16079295.0
2007-11-27 00:25:00,2.0491,2.04932,2.049,2.049,3759385.0
2007-11-27 00:26:00,2.04888,2.04888,2.04801,2.04801,15791726.0
2007-11-27 00:27:00,2.048,2.04868,2.04787,2.0486,3376733.0
2007-11-27 00:28:00,2.04878,2.04903,2.04868,2.04868,1780569.0
2007-11-27 00:29:00,2.04876,2.04876,2.04858,2.04858,902937.0
2007-11-27 00:30:00,2.04856,2.04856,2.04826,2.04834,9712957.0
2007-11-27 00:31:00,2.04843,2.04849,2.04824,2.04824,9620502.0
2007-11-27 00:32:00,2.04809,2.04809,2.04758,2.0476,7067952.0
2007-11-27 00:33:00,2.04754,2.04793,2.04754,2.04793,11922551.0
2007-11-27 00:34:00,2.04807,2.04816,2.04799,2.04812,8406341.0
2007-11-27 00:35:00,2.04817,2.04817,2.04796,2.04799,2726868.0
2007-11-27 00:36:00,2.04798,2.04805,2.04791,2.04792,14749313.0
2007-11-27 00:37:00,2.04813,2.04829,2.04805,2.04819,8878555.0
2007-11-27 00:38:00,2.04811,2.04814,2.04801,2.04812,9648178.0
2007-11-27 00:39:00,2.04838,2.04871,2.04838,2.04854,11730402.0
2007-11-27 00:40:00,2.04845,2.04845,2.04822,2.04845,13872831.0
2007-11-27 00:41:00,2.04856,2.04886,2.04838,2.04886,7433066.0
2007-11-27 00:42:00,2.04882,2.04882,2.04873,2.04877,4305168.0
2007-11-27 00:43:00,2.04866,2.04866,2.04842,2.04842,4432186.0
2007-11-27 00:44:00,2.04846,2.0486,2.04835,2.04835,7144016.0
2007-11-27 00:45:00,2.04809,2.04809,2.04782,2.04797,3837317.0
2007-11-27 00:46:00,2.04801,2.04806,2.04782,2.04793,3502211.0
2007-11-27 00:47:00,2.04785,2.0479,2.0478,2.04789,7406234.0
2007-11-27 00:48:00,2.04794,2.04814,2.04765,2.04814,12880115.0
2007-11-27 00:49:00,2.04822,2.04825,2.04797,2.04797,2725491.0
2007-11-27 00:50:00,2.04795,2.04795,2.0477,2.0477,1866901.0
2007-11-27 00:51:00,2.04751,2.04762,2.04722,2.04722,2094273.0
2007-11-27 00:52:00,2.04726,2.04784,2.04726,2.04757,11596210.0
2007-11-27 00:53:00,2.04762,2.04776,2.04755,2.04776,9340220.0
2007-11-27 00:54:00,2.04786,2.04786,2.04733,2.04779,10051192.0
2007-11-27 00:55:00,2.0477,2.04774,2.04766,2.04771,9523385.0
2007-11-27 00:56:00,2.04774,2.04801,2.04756,2.04756,2705635.0
2007-11-27 00:57:00,2.04795,2.04795,2.0478,2.04783,1872952.0
2007-11-27 00:58:00,2.04789,2.04825,2.0478,2.04825,2581337.0
2007-11-27 00:59:00,2.04821,2.04821,2.04769,2.048,3326975.0
2007-11-27 01:00:00,2.04778,2.04782,2.04747,2.04747,9598082.0
2007-11-27 01:01:00,2.0473,2.0474,2.04715,2.04715,1845513.0
2007-11-27 01:02:00,2.04708,2.04708,2.04665,2.04665,4668611.0
2007-11-27 01:03:00,2.04689,2.0472,2.04662,2.04662,3881760.0
2007-11-27 01:04:00,2.04658,2.04664,2.04638,2.04664,4682749.0
2007-11-27 01:05:00,2.0466,2.04683,2.04653,2.04659,4349673.0
2007-11-27 01:06:00,2.04649,2.04662,2.04642,2.04651,11162324.0
2007-11-27 01:07:00,2.04663,2.04664,2.04636,2.04636,3788140.0
2007-11-27 01:08:00,2.04646,2.04664,2.04639,2.04639,7813697.0
2007-11-27 01:09:00,2.04645,2.04645,2.04627,2.04629,6222891.0
2007-11-27 01:10:00,2.04635,2.0466,2.04635,2.0464,1298654.0
2007-11-27 01:11:00,2.04639,2.04648,2.04635,2.04648,7294006.0
2007-11-27 01:12:00,2.04657,2.04657,2.04638,2.04639,29820992.0
2007-11-27 01:13:00,2.04665,2.04677,2.04649,2.04649,2718041.0
2007-11-27 01:14:00,2.04619,2.04619,2.04569,2.04597,2196479.0
2007-11-27 01:15:00,2.04585,2.04616,2.04585,2.04616,3492260.0
2007-11-27 01:16:00,2.04611,2.04638,2.04611,2.04638,9026686.0
2007-11-27 01:17:00,2.04651,2.04683,2.04651,2.04683,2248683.0
2007-11-27 01:18:00,2.04677,2.04677,2.04634,2.04639,6874613.0
2007-11-27 01:19:00,2.0466,2.04681,2.0466,2.04679,11059294.0
2007-11-27 01:20:00,2.0467,2.04673,2.04658,2.04673,1411882.0
2007-11-27 01:21:00,2.04671,2.04671,2.04636,2.04641,5455261.0
2007-11-27 01:22:00,2.04642,2.04648,2.04641,2.04648,9868966.0
2007-11-27 01:23:00,2.04656,2.0467,2.0463,2.0467,5658648.0
2007-11-27 01:24:00,2.04655,2.04689,2.04655,2.04684,3516528.0
2007-11-27 01:25:00,2.04687,2.04712,2.04686,2.04697,3214930.0
2007-11-27 01:26:00,2.04697,2.04699,2.04691,2.04691,3515733.0
2007-11-27 01:27:00,2.04693,2.04721,2.04693,2.04701,3128147.0
2007-11-27 01:28:00,2.0469,2.04708,2.04656,2.04692,7348706.0
2007-11-27 01:29:00,2.04683,2.04683,2.04666,2.04666,7768021.0
2007-11-27 01:30:00,2.04665,2.04679,2.04665,2.04674,9527510.0
2007-11-27 01:31:00,2.04669,2.04669,2.04653,2.04654,19080834.0
2007-11-27 01:32:00,2.04652,2.04652,2.04597,2.04622,2745037.0
2007-11-27 01:33:00,2.04626,2.04641,2.04625,2.04625,20938516.0
2007-11-27 01:34:00,2.04639,2.04641,2.0463,2.04641,4567766.0
2007-11-27 01:35:00,2.04634,2.04634,2.04606,2.04625,12609403.0
2007-11-27 01:36:00,2.04627,2.04627,2.04604,2.04604,11984792.0
2007-11-27 01:37:00,2.04607,2.04607,2.04597,2.04597,11798243.0
2007-11-27 01:38:00,2.04602,2.04602,2.04578,2.04585,6383855.0
2007-11-27 01:39:00,2.04589,2.0459,2.04588,2.04589,2525826.0
2007-11-27 01:40:00,2.04581,2.04588,2.04568,2.04588,8867484.0
2007-11-27 01:41:00,2.04602,2.04622,2.04602,2.04622,3363747.0
2007-11-27 01:42:00,2.04633,2.04633,2.04614,2.04614,1712091.0
2007-11-27 01:43:00,2.04618,2.04626,2.04611,2.04626,2405841.0
2007-11-27 01:44:00,2.04625,2.04625,2.04608,2.04609,14370583.0
2007-11-27 01:45:00,2.04606,2.04623,2.04597,2.04597,26872023.0
2007-11-27 01:46:00,2.04588,2.04599,2.04577,2.04599,10703483.0
2007-11-27 01:47:00,2.04592,2.04592,2.04575,2.04585,33604567.0
2007-11-27 01:48:00,2.04576,2.04576,2.04538,2.04574,14476854.0
2007-11-27 01:49:00,2.04568,2.04568,2.04546,2.04549,10552575.0
2007-11-27 01:50:00,2.04564,2.04574,2.04548,2.04563,5728338.0
2007-11-27 01:51:00,2.04556,2.0456,2.04556,2.04556,28896521.0
2007-11-27 01:52:00,2.04564,2.04589,2.04557,2.04589,1172755.0
2007-11-27 01:53:00,2.04589,2.04602,2.04581,2.04595,6965740.0
2007-11-27 01:54:00,2.04616,2.04626,2.04599,2.04602,2037124.0
2007-11-27 01:55:00,2.04585,2.04585,2.04555,2.04566,26382911.0
2007-11-27 01:56:00,2.04558,2.04558,2.04515,2.04515,7698474.0
2007-11-27 01:57:00,2.0452,2.0452,2.04501,2.04501,24156839.0
2007-11-27 01:58:00,2.04493,2.04522,2.04493,2.04514,11867202.0
2007-11-27 01:59:00,2.0452,2.0452,2.045,2.04514,4166879.0
2007-11-27 02:00:00,2.04468,2.04475,2.04422,2.04424,4015882.0
2007-11-27 02:01:00,2.04441,2.04539,2.04441,2.04539,12772794.0
2007-11-27 02:02:00,2.04559,2.04564,2.04544,2.04551,22498686.0
2007-11-27 02:03:00,2.04536,2.04558,2.04534,2.04534,7696934.0
2007-11-27 02:04:00,2.04522,2.04522,2.04464,2.04464,26638643.0
2007-11-27 02:05:00,2.04451,2.04451,2.04424,2.04434,2063746.0
2007-11-27 02:06:00,2.04409,2.04416,2.04394,2.04416,6658136.0
2007-11-27 02:07:00,2.0441,2.0441,2.04377,2.04401,1187119.0
2007-11-27 02:08:00,2.04399,2.04422,2.04399,2.04418,31185538.0
2007-11-27 02:09:00,2.04412,2.04412,2.04376,2.044,5766975.0
2007-11-27 02:10:00,2.04396,2.04415,2.04396,2.04412,9879764.0
2007-11-27 02:11:00,2.04411,2.04415,2.04383,2.04414,15889423.0
2007-11-27 02:12:00,2.04417,2.04431,2.04413,2.04413,35055878.0
2007-11-27 02:13:00,2.04399,2.0444,2.0437,2.04423,10973432.0
2007-11-27 02:14:00,2.04425,2.0445,2.04425,2.0445,24603572.0
2007-11-27 02:15:00,2.04459,2.04489,2.04459,2.04483,13291328.0
2007-11-27 02:16:00,2.04475,2.04475,2.04418,2.04418,2380606.0
2007-11-27 02:17:00,2.04415,2.04415,2.04353,2.04354,1716382.0
2007-11-27 02:18:00,2.04347,2.04351,2.04339,2.04351,3596438.0
2007-11-27 02:19:00,2.04349,2.04349,2.04326,2.04328,9305787.0
2007-11-27 02:20:00,2.04337,2.04338,2.04299,2.04322,2396419.0
2007-11-27 02:21:00,2.04329,2.04357,2.04329,2.04357,6188904.0
2007-11-27 02:22:00,2.04351,2.04364,2.04346,2.04346,11518345.0
2007-11-27 02:23:00,2.04335,2.04347,2.04322,2.04347,10933033.0
2007-11-27 02:24:00,2.04348,2.04358,2.0433,2.04349,12898324.0
2007-11-27 02:25:00,2.04354,2.04381,2.04346,2.0438,5009614.0
2007-11-27 02:26:00,2.04356,2.04363,2.04319,2.04319,22584959.0
2007-11-27 02:27:00,2.0431,2.0431,2.04282,2.0431,2535831.0
2007-11-27 02:28:00,2.04309,2.04323,2.04308,2.04323,19128654.0
2007-11-27 02:29:00,2.04322,2.0434,2.04312,2.0434,9234767.0
2007-11-27 02:30:00,2.04349,2.04349,2.04329,2.04329,8397860.0
2007-11-27 02:31:00,2.0432,2.0432,2.04271,2.04298,7948843.0
2007-11-27 02:32:00,2.04297,2.04297,2.04207,2.04207,2919409.0
2007-11-27 02:33:00,2.04181,2.04239,2.04173,2.04239,3853281.0
2007-11-27 02:34:00,2.04246,2.04339,2.04246,2.04339,3363952.0
2007-11-27 02:35:00,2.04346,2.04346,2.04322,2.04322,3488273.0
2007-11-27 02:36:00,2.0434,2.04355,2.04336,2.04351,5348945.0
2007-11-27 02:37:00,2.04358,2.04364,2.04351,2.04351,9658412.0
2007-11-27 02:38:00,2.04347,2.04351,2.04334,2.0435,4997034.0
2007-11-27 02:39:00,2.04348,2.04353,2.04346,2.04346,1368898.0
2007-11-27 02:40:00,2.04344,2.04344,2.04329,2.04337,11323124.0
2007-11-27 02:41:00,2.04323,2.04347,2.04323,2.04347,6281630.0
2007-11-27 02:42:00,2.04353,2.04365,2.04353,2.04365,2095696.0
2007-11-27 02:43:00,2.04368,2.04368,2.04353,2.04361,8947057.0
2007-11-27 02:44:00,2.04384,2.04391,2.0437,2.0437,3260444.0
2007-11-27 02:45:00,2.04372,2.04372,2.04326,2.04366,2383332.0
2007-11-27 02:46:00,2.04369,2.04385,2.04348,2.04385,2476123.0
2007-11-27 02:47:00,2.04377,2.04401,2.04377,2.04394,32616202.0
2007-11-27 02:48:00,2.04389,2.04404,2.04389,2.04392,8077526.0
2007-11-27 02:49:00,2.0438,2.04386,2.04368,2.04386,1233993.0
2007-11-27 02:50:00,2.04382,2.04382,2.04353,2.04368,5753945.0
2007-11-27 02:51:00,2.04348,2.04365,2.04348,2.04352,8602550.0
2007-11-27 02:52:00,2.04334,2.04334,2.04302,2.04334,4153206.0
2007-11-27 02:53:00,2.04344,2.04389,2.04344,2.04386,11472069.0
2007-11-27 02:54:00,2.04398,2.04398,2.04366,2.04391,4629775.0
2007-11-27 02:55:00,2.04413,2.04435,2.04413,2.04435,4555644.0
2007-11-27 02:56:00,2.0442,2.04433,2.04408,2.04422,4159620.0
2007-11-27 02:57:00,2.04397,2.04415,2.04397,2.04405,5110126.0
2007-11-27 02:58:00,2.04389,2.04389,2.04378,2.04386,2040819.0
2007-11-27 02:59:00,2.04392,2.04406,2.04364,2.04364,9222716.0
2007-11-27 03:00:00,2.04381,2.04424,2.04376,2.04414,3563597.0
2007-11-27 03:01:00,2.04413,2.04439,2.0441,2.04439,2717771.0
2007-11-27 03:02:00,2.04447,2.04483,2.04447,2.04483,1991866.0
2007-11-27 03:03:00,2.04441,2.04486,2.04441,2.04477,2662242.0
2007-11-27 03:04:00,2.04483,2.04515,2.04483,2.04515,8924549.0
2007-11-27 03:05:00,2.04534,2.04534,2.04485,2.04517,9163271.0
2007-11-27 03:06:00,2.04523,2.0457,2.04523,2.0457,9527920.0
2007-11-27 03:07:00,2.04573,2.04573,2.04566,2.04567,12250380.0
2007-11-27 03:08:00,2.04566,2.04566,2.04535,2.04549,2012565.0
2007-11-27 03:09:00,2.04564,2.04569,2.04547,2.04569,1886331.0
2007-11-27 03:10:00,2.04574,2.0458,2.04557,2.04557,2735612.0
2007-11-27 03:11:00,2.04549,2.04549,2.04493,2.04521,12775358.0
2007-11-27 03:12:00,2.0452,2.04547,2.0452,2.04545,7454689.0
2007-11-27 03:13:00,2.04547,2.04565,2.04527,2.04565,2391045.0
2007-11-27 03:14:00,2.0458,2.04605,2.0458,2.04605,3932484.0
2007-11-27 03:15:00,2.04617,2.04631,2.04594,2.04594,7812790.0
2007-11-27 03:16:00,2.04575,2.04588,2.04568,2.04588,4180912.0
2007-11-27 03:17:00,2.04599,2.04674,2.04599,2.04674,4102113.0
2007-11-27 03:18:00,2.04674,2.04674,2.04608,2.04658,7624440.0
2007-11-27 03:19:00,2.04672,2.04679,2.04625,2.0463,13248812.0
2007-11-27 03:20:00,2.04627,2.04658,2.04627,2.04629,12036118.0
2007-11-27 03:21:00,2.04611,2.0464,2.04579,2.04579,9214193.0
2007-11-27 03:22:00,2.0458,2.04618,2.0456,2.04618,9113689.0
2007-11-27 03:23:00,2.04629,2.04654,2.04629,2.04635,13753555.0
2007-11-27 03:24:00,2.04631,2.04631,2.04618,2.04627,2639243.0
2007-11-27 03:25:00,2.04626,2.04635,2.04618,2.04618,8859040.0
2007-11-27 03:26:00,2.04606,2.0462,2.04603,2.04608,13238453.0
2007-11-27 03:27:00,2.04626,2.04638,2.04608,2.04608,6779809.0
2007-11-27 03:28:00,2.04613,2.04638,2.04613,2.04632,8797094.0
2007-11-27 03:29:00,2.04635,2.04635,2.04607,2.04607,10340635.0
2007-11-27 03:30:00,2.04584,2.04603,2.04582,2.04603,986600.0
2007-11-27 03:31:00,2.04601,2.04624,2.04601,2.0461,1638361.0
2007-11-27 03:32:00,2.04605,2.04649,2.04605,2.04641,3312797.0
2007-11-27 03:33:00,2.0464,2.0464,2.04576,2.04593,14978400.0
2007-11-27 03:34:00,2.04591,2.04591,2.04559,2.04559,3651662.0
2007-11-27 03:35:00,2.04553,2.04604,2.0455,2.04604,14709810.0
2007-11-27 03:36:00,2.04591,2.046,2.04581,2.04581,21698734.0
2007-11-27 03:37:00,2.04596,2.04615,2.04596,2.04615,5120396.0
2007-11-27 03:38:00,2.04625,2.0467,2.04625,2.0467,13387532.0
2007-11-27 03:39:00,2.04673,2.04717,2.04673,2.04692,6012135.0
2007-11-27 03:40:00,2.04704,2.04714,2.04703,2.04714,4781698.0
2007-11-27 03:41:00,2.04706,2.04712,2.04692,2.04712,9778004.0
2007-11-27 03:42:00,2.04693,2.04704,2.04688,2.04703,8557197.0
2007-11-27 03:43:00,2.04704,2.04704,2.04676,2.04676,16276254.0
2007-11-27 03:44:00,2.04677,2.04694,2.04667,2.04687,16200579.0
2007-11-27 03:45:00,2.04664,2.04677,2.04663,2.04664,10586216.0
2007-11-27 03:46:00,2.04665,2.04676,2.0466,2.04673,11312580.0
2007-11-27 03:47:00,2.04677,2.04686,2.04676,2.04686,27784878.0
2007-11-27 03:48:00,2.0468,2.04694,2.04674,2.04694,4299569.0
2007-11-27 03:49:00,2.04687,2.04687,2.0467,2.04679,4451348.0
2007-11-27 03:50:00,2.04667,2.04667,2.04662,2.04662,17544168.0
2007-11-27 03:51:00,2.04653,2.04671,2.04646,2.04671,4700799.0
2007-11-27 03:52:00,2.04671,2.04683,2.04671,2.04674,18727978.0
2007-11-27 03:53:00,2.04674,2.04693,2.04663,2.04693,3444772.0
2007-11-27 03:54:00,2.04707,2.04707,2.04664,2.04664,3922571.0
2007-11-27 03:55:00,2.04668,2.04705,2.04668,2.04705,28241367.0
2007-11-27 03:56:00,2.04707,2.04707,2.04674,2.04674,8175053.0
2007-11-27 03:57:00,2.0467,2.04729,2.0467,2.04729,3228268.0
2007-11-27 03:58:00,2.04735,2.04761,2.04735,2.04748,5180903.0
2007-11-27 03:59:00,2.04744,2.04763,2.04735,2.04735,9612805.0
2007-11-27 04:00:00,2.04743,2.04754,2.04733,2.04754,10014956.0
2007-11-27 04:01:00,2.04721,2.04761,2.04721,2.04749,9293822.0
2007-11-27 04:02:00,2.04747,2.04788,2.04747,2.04777,18157348.0
2007-11-27 04:03:00,2.04779,2.04779,2.04747,2.04763,11120039.0
2007-11-27 04:04:00,2.04766,2.04807,2.04766,2.04807,4888818.0
2007-11-27 04:05:00,2.04808,2.04856,2.04808,2.04856,9045849.0
2007-11-27 04:06:00,2.04842,2.04866,2.04842,2.04866,8280572.0
2007-11-27 04:07:00,2.04873,2.04898,2.04836,2.04898,4230801.0
2007-11-27 04:08:00,2.04869,2.04886,2.04869,2.04884,17149342.0
2007-11-27 04:09:00,2.04881,2.04886,2.04871,2.04878,11130087.0
2007-11-27 04:10:00,2.04874,2.04902,2.0485,2.04902,5499586.0
2007-11-27 04:11:00,2.04924,2.04987,2.04924,2.04987,18080369.0
2007-11-27 04:12:00,2.04973,2.04973,2.04958,2.04968,23850898.0
2007-11-27 04:13:00,2.04958,2.05001,2.04956,2.05001,14608133.0
2007-11-27 04:14:00,2.0502,2.05047,2.0502,2.05047,6296466.0
2007-11-27 04:15:00,2.05045,2.05045,2.05023,2.05038,6197162.0
2007-11-27 04:16:00,2.05028,2.0503,2.0501,2.0501,4421411.0
2007-11-27 04:17:00,2.04998,2.04998,2.04961,2.04961,5349035.0
2007-11-27 04:18:00,2.04954,2.04954,2.04907,2.04907,3963198.0
2007-11-27 04:19:00,2.04891,2.04891,2.04866,2.04875,3244305.0
2007-11-27 04:20:00,2.04884,2.04911,2.04881,2.04911,13100127.0
2007-11-27 04:21:00,2.04912,2.04933,2.04911,2.04911,3980346.0
2007-11-27 04:22:00,2.04909,2.04929,2.04909,2.04929,4791228.0
2007-11-27 04:23:00,2.04919,2.04955,2.04919,2.04955,4710566.0
2007-11-27 04:24:00,2.04956,2.04971,2.04946,2.04955,4900861.0
2007-11-27 04:25:00,2.04952,2.04969,2.04952,2.04969,17931046.0
2007-11-27 04:26:00,2.0497,2.0498,2.04956,2.04961,15892714.0
2007-11-27 04:27:00,2.04973,2.04978,2.04962,2.0497,1555389.0
2007-11-27 04:28:00,2.04968,2.04973,2.04926,2.04969,2233369.0
2007-11-27 04:29:00,2.04984,2.05027,2.04984,2.05027,2744763.0
2007-11-27 04:30:00,2.05037,2.05113,2.05037,2.05113,8796124.0
2007-11-27 04:31:00,2.05109,2.05131,2.0509,2.0513,5771722.0
2007-11-27 04:32:00,2.05121,2.05121,2.05053,2.05053,2011828.0
2007-11-27 04:33:00,2.0505,2.0505,2.05025,2.05025,11383795.0
2007-11-27 04:34:00,2.05015,2.05015,2.04903,2.04903,6308935.0
2007-11-27 04:35:00,2.04888,2.04888,2.04854,2.04859,6307991.0
2007-11-27 04:36:00,2.04861,2.04861,2.0481,2.0481,2736160.0
2007-11-27 04:37:00,2.04804,2.04805,2.04759,2.04759,21414610.0
2007-11-27 04:38:00,2.04732,2.04732,2.04703,2.04703,15570188.0
2007-11-27 04:39:00,2.04698,2.04741,2.04698,2.04735,1918543.0
2007-11-27 04:40:00,2.04728,2.04739,2.04713,2.04739,3146429.0
2007-11-27 04:41:00,2.04753,2.04766,2.04747,2.04766,6498031.0
2007-11-27 04:42:00,2.04761,2.04771,2.04746,2.04771,29768490.0
2007-11-27 04:43:00,2.0476,2.0476,2.04685,2.04685,18880232.0
2007-11-27 04:44:00,2.047,2.047,2.04664,2.04669,3509516.0
2007-11-27 04:45:00,2.04681,2.0471,2.04665,2.04668,12426625.0
2007-11-27 04:46:00,2.04665,2.04668,2.04657,2.04666,11476127.0
2007-11-27 04:47:00,2.04665,2.04698,2.04664,2.04693,23847409.0
2007-11-27 04:48:00,2.04682,2.04682,2.04642,2.04659,924454.0
2007-11-27 04:49:00,2.04669,2.04719,2.04669,2.0471,7372034.0
2007-11-27 04:50:00,2.04707,2.04722,2.04698,2.04714,14599892.0
2007-11-27 04:51:00,2.04701,2.04701,2.04637,2.04683,3953871.0
2007-11-27 04:52:00,2.0468,2.04718,2.0468,2.04718,7354767.0
2007-11-27 04:53:00,2.04714,2.04735,2.04708,2.04732,4945749.0
2007-11-27 04:54:00,2.04743,2.04743,2.04697,2.04697,2857161.0
2007-11-27 04:55:00,2.04691,2.04738,2.04691,2.04738,687111.0
2007-11-27 04:56:00,2.04738,2.04816,2.04633,2.04739,22021818.0
2007-11-27 04:57:00,2.04746,2.04865,2.04746,2.04865,7038327.0
2007-11-27 04:58:00,2.04869,2.04871,2.04862,2.04871,2784280.0
2007-11-27 04:59:00,2.04871,2.04918,2.04871,2.04905,4813883.0
2007-11-27 05:00:00,2.04912,2.04927,2.04878,2.04927,10214201.0
2007-11-27 05:01:00,2.04921,2.04926,2.04913,2.04926,10255615.0
2007-11-27 05:02:00,2.04915,2.04934,2.04915,2.04915,1262438.0
2007-11-27 05:03:00,2.04916,2.04942,2.04909,2.04915,8900245.0
2007-11-27 05:04:00,2.04894,2.049,2.04819,2.04819,20351188.0
2007-11-27 05:05:00,2.04804,2.04804,2.04735,2.04735,7604805.0
2007-11-27 05:06:00,2.04719,2.0472,2.04649,2.04662,6483184.0
2007-11-27 05:07:00,2.0468,2.04718,2.0468,2.04699,11155064.0
2007-11-27 05:08:00,2.04686,2.04686,2.04664,2.04665,1538101.0
2007-11-27 05:09:00,2.04665,2.04665,2.04619,2.04625,9377640.0
2007-11-27 05:10:00,2.0462,2.04633,2.0458,2.0458,9695514.0
2007-11-27 05:11:00,2.04626,2.04656,2.04626,2.04656,256745.0
2007-11-27 05:12:00,2.04668,2.04711,2.04652,2.04711,6795222.0
2007-11-27 05:13:00,2.04725,2.04754,2.04607,2.04744,7254389.0
2007-11-27 05:14:00,2.04747,2.04796,2.04741,2.04794,11846189.0
2007-11-27 05:15:00,2.04764,2.04764,2.04691,2.04691,9449354.0
2007-11-27 05:16:00,2.0467,2.0467,2.04611,2.04611,10124346.0
2007-11-27 05:17:00,2.04604,2.04604,2.04528,2.04529,23537537.0
2007-11-27 05:18:00,2.04504,2.04508,2.0445,2.04456,2267702.0
2007-11-27 05:19:00,2.04435,2.04435,2.04377,2.04377,14047919.0
2007-11-27 05:20:00,2.04363,2.04363,2.0425,2.0425,6678161.0
2007-11-27 05:21:00,2.04252,2.04252,2.0414,2.0414,1847724.0
2007-11-27 05:22:00,2.04131,2.04131,2.0406,2.0406,26965465.0
2007-11-27 05:23:00,2.04057,2.04057,2.03983,2.03983,3624015.0
2007-11-27 05:24:00,2.03978,2.03978,2.03868,2.03868,22565584.0
2007-11-27 05:25:00,2.03861,2.03927,2.03861,2.03927,1661999.0
2007-11-27 05:26:00,2.0391,2.0391,2.03877,2.03877,13637816.0
2007-11-27 05:27:00,2.03832,2.03884,2.03818,2.03884,22589588.0
2007-11-27 05:28:00,2.0389,2.03925,2.0389,2.03925,4650295.0
2007-11-27 05:29:00,2.03923,2.03979,2.0392,2.03979,2532639.0
2007-11-27 05:30:00,2.0398,2.03985,2.0396,2.03969,30526451.0
2007-11-27 05:31:00,2.03954,2.03954,2.03924,2.03934,5192217.0
2007-11-27 05:32:00,2.03931,2.03951,2.03923,2.03951,8243223.0
2007-11-27 05:33:00,2.03951,2.03954,2.03945,2.03945,1347599.0
2007-11-27 05:34:00,2.03943,2.03957,2.03928,2.03957,11488920.0
2007-11-27 05:35:00,2.03974,2.04049,2.03974,2.04049,2334539.0
2007-11-27 05:36:00,2.04044,2.04055,2.03989,2.0401,6318243.0
2007-11-27 05:37:00,2.04001,2.04001,2.03871,2.03871,17943889.0
2007-11-27 05:38:00,2.03853,2.03853,2.03829,2.03829,4243788.0
2007-11-27 05:39:00,2.03854,2.03905,2.03852,2.03852,1783646.0
2007-11-27 05:40:00,2.03837,2.03837,2.03759,2.03759,13237587.0
2007-11-27 05:41:00,2.03751,2.03751,2.0363,2.03651,18261409.0
2007-11-27 05:42:00,2.0365,2.0365,2.03639,2.03641,8571866.0
2007-11-27 05:43:00,2.03649,2.03716,2.03649,2.03716,4990168.0
2007-11-27 05:44:00,2.03724,2.03783,2.03724,2.03783,2744805.0
2007-11-27 05:45:00,2.0378,2.03862,2.0378,2.03832,14632387.0
2007-11-27 05:46:00,2.03804,2.03804,2.03766,2.03766,5258324.0
2007-11-27 05:47:00,2.0377,2.03805,2.0377,2.03804,7914863.0
2007-11-27 05:48:00,2.03796,2.03965,2.03796,2.03965,11245158.0
2007-11-27 05:49:00,2.03991,2.04037,2.03991,2.04037,30878676.0
2007-11-27 05:50:00,2.04025,2.04025,2.03946,2.03946,2919226.0
2007-11-27 05:51:00,2.03941,2.03957,2.03937,2.03937,3783421.0
2007-11-27 05:52:00,2.03926,2.03936,2.03917,2.03936,3889751.0
2007-11-27 05:53:00,2.03943,2.03943,2.0391,2.03917,21363489.0
2007-11-27 05:54:00,2.03918,2.0399,2.03798,2.03973,6960321.0
2007-11-27 05:55:00,2.03948,2.03948,2.03892,2.03892,7620717.0
2007-11-27 05:56:00,2.03895,2.03944,2.03883,2.03891,8821322.0
2007-11-27 05:57:00,2.03891,2.03971,2.03891,2.03958,19311399.0
2007-11-27 05:58:00,2.03972,2.04005,2.03972,2.04005,18281004.0
2007-11-27 05:59:00,2.04011,2.04019,2.03996,2.04019,16466081.0
2007-11-27 06:00:00,2.04019,2.0402,2.03992,2.0402,16614303.0
2007-11-27 06:01:00,2.04025,2.04087,2.04025,2.04087,5022387.0
2007-11-27 06:02:00,2.04098,2.04125,2.04094,2.04125,1122671.0
2007-11-27 06:03:00,2.04142,2.0419,2.04139,2.0419,2864788.0
2007-11-27 06:04:00,2.04185,2.04231,2.04185,2.04208,13351831.0
2007-11-27 06:05:00,2.04181,2.04183,2.0414,2.0414,20039151.0
2007-11-27 06:06:00,2.04136,2.04136,2.04023,2.04038,5103570.0
2007-11-27 06:07:00,2.04039,2.04049,2.04038,2.04038,8914839.0
2007-11-27 06:08:00,2.04038,2.04053,2.04038,2.04053,1415578.0
2007-11-27 06:09:00,2.04071,2.04137,2.04071,2.04137,723730.0
2007-11-27 06:10:00,2.04142,2.04142,2.04019,2.04019,13138761.0
2007-11-27 06:11:00,2.04011,2.04039,2.03998,2.04026,4508326.0
2007-11-27 06:12:00,2.04035,2.04083,2.04022,2.04022,11297385.0
2007-11-27 06:13:00,2.04058,2.04062,2.0403,2.04062,3964364.0
2007-11-27 06:14:00,2.04083,2.04123,2.04083,2.04123,6565414.0
2007-11-27 06:15:00,2.04137,2.04137,2.0405,2.04063,2450737.0
2007-11-27 06:16:00,2.0407,2.04092,2.0407,2.04086,3817509.0
2007-11-27 06:17:00,2.04102,2.04168,2.04102,2.04168,4249424.0
2007-11-27 06:18:00,2.04171,2.04217,2.04171,2.04217,12297059.0
2007-11-27 06:19:00,2.0421,2.0421,2.04173,2.04173,2069040.0
2007-11-27 06:20:00,2.04176,2.04199,2.04167,2.04196,10353167.0
2007-11-27 06:21:00,2.04186,2.04197,2.04171,2.04197,3865311.0
2007-11-27 06:22:00,2.04204,2.04239,2.04202,2.04239,10617828.0
2007-11-27 06:23:00,2.04222,2.04237,2.04219,2.04225,6873969.0
2007-11-27 06:24:00,2.04207,2.04216,2.042,2.042,1218321.0
2007-11-27 06:25:00,2.04208,2.04272,2.04208,2.04272,16729054.0
2007-11-27 06:26:00,2.04281,2.04341,2.04281,2.04341,1960284.0
2007-11-27 06:27:00,2.04334,2.04334,2.04288,2.04298,10154686.0
2007-11-27 06:28:00,2.04298,2.043,2.0428,2.04294,11400573.0
2007-11-27 06:29:00,2.04303,2.04321,2.04302,2.0432,11693001.0
2007-11-27 06:30:00,2.04329,2.04419,2.04329,2.04419,27706985.0
2007-11-27 06:31:00,2.04407,2.04416,2.04404,2.04405,3392254.0
2007-11-27 06:32:00,2.04418,2.0452,2.04418,2.0452,4694804.0
2007-11-27 06:33:00,2.04547,2.04644,2.04547,2.04644,3551921.0
2007-11-27 06:34:00,2.04651,2.04733,2.04651,2.04733,6514731.0
2007-11-27 06:35:00,2.04758,2.04789,2.04758,2.04781,4980711.0
2007-11-27 06:36:00,2.04775,2.04832,2.04765,2.04832,6333888.0
2007-11-27 06:37:00,2.04836,2.04836,2.04769,2.04769,1920048.0
2007-11-27 06:38:00,2.04772,2.04797,2.04767,2.04797,7896411.0
2007-11-27 06:39:00,2.04822,2.04836,2.04803,2.04803,4481111.0
2007-11-27 06:40:00,2.04794,2.04794,2.04777,2.04777,22251046.0
2007-11-27 06:41:00,2.04774,2.04774,2.04731,2.04745,7193042.0
2007-11-27 06:42:00,2.04751,2.04751,2.04733,2.04733,7664538.0
2007-11-27 06:43:00,2.04747,2.04757,2.04741,2.04757,5328122.0
2007-11-27 06:44:00,2.04751,2.04751,2.04707,2.04707,9839388.0
2007-11-27 06:45:00,2.04666,2.04667,2.04635,2.04641,2757753.0
2007-11-27 06:46:00,2.04639,2.04639,2.04606,2.04615,3440678.0
2007-11-27 06:47:00,2.04604,2.04604,2.0457,2.0457,6531375.0
2007-11-27 06:48:00,2.04581,2.04672,2.04581,2.04632,3826803.0
2007-11-27 06:49:00,2.04616,2.04616,2.04518,2.04544,1136283.0
2007-11-27 06:50:00,2.04561,2.0462,2.04557,2.04563,4679606.0
2007-11-27 06:51:00,2.04578,2.04604,2.0455,2.0455,8941164.0
2007-11-27 06:52:00,2.04582,2.04595,2.04561,2.04595,3921182.0
2007-11-27 06:53:00,2.04608,2.04619,2.0458,2.0458,1874386.0
2007-11-27 06:54:00,2.04578,2.04611,2.04578,2.04611,1892416.0
2007-11-27 06:55:00,2.04609,2.04614,2.04599,2.04599,4588982.0
2007-11-27 06:56:00,2.04592,2.04592,2.04484,2.04484,7726049.0
2007-11-27 06:57:00,2.04486,2.04501,2.04478,2.04496,4940980.0
2007-11-27 06:58:00,2.0452,2.04557,2.0452,2.04557,5535816.0
2007-11-27 06:59:00,2.04568,2.04569,2.04552,2.04563,2180159.0
2007-11-27 07:00:00,2.04541,2.04549,2.04499,2.04499,5948295.0
2007-11-27 07:01:00,2.04538,2.04549,2.04524,2.04524,7792958.0
2007-11-27 07:02:00,2.04524,2.04557,2.04517,2.04557,3967873.0
2007-11-27 07:03:00,2.04572,2.04654,2.04571,2.04654,1629732.0
2007-11-27 07:04:00,2.04682,2.04686,2.04664,2.04664,13006661.0
2007-11-27 07:05:00,2.0466,2.04667,2.04648,2.04666,6652848.0
2007-11-27 07:06:00,2.04652,2.04654,2.04627,2.04654,7073611.0
2007-11-27 07:07:00,2.04646,2.04671,2.04646,2.04671,10776237.0
2007-11-27 07:08:00,2.04666,2.04673,2.04652,2.04652,2624138.0
2007-11-27 07:09:00,2.04665,2.04687,2.04654,2.04687,9722473.0
2007-11-27 07:10:00,2.04666,2.0468,2.04651,2.04651,7407423.0
2007-11-27 07:11:00,2.0464,2.04658,2.0464,2.04643,12945526.0
2007-11-27 07:12:00,2.04661,2.04679,2.04661,2.04666,2827887.0
2007-11-27 07:13:00,2.04671,2.047,2.04671,2.04681,3387885.0
2007-11-27 07:14:00,2.04679,2.04683,2.04673,2.04679,4513722.0
2007-11-27 07:15:00,2.04687,2.04725,2.04687,2.04725,1430761.0
2007-11-27 07:16:00,2.0473,2.04743,2.0473,2.04733,2416531.0
2007-11-27 07:17:00,2.04713,2.04742,2.04713,2.04723,11102941.0
2007-11-27 07:18:00,2.04723,2.04752,2.04723,2.04752,3226095.0
2007-11-27 07:19:00,2.04746,2.04746,2.04729,2.0473,2674352.0
2007-11-27 07:20:00,2.04725,2.04725,2.0471,2.0471,12655741.0
2007-11-27 07:21:00,2.04704,2.04745,2.04704,2.04745,2977740.0
2007-11-27 07:22:00,2.04747,2.04747,2.04715,2.04715,6846473.0
2007-11-27 07:23:00,2.04684,2.04698,2.04675,2.04684,17545480.0
2007-11-27 07:24:00,2.04701,2.04723,2.04685,2.04723,16944157.0
2007-11-27 07:25:00,2.04747,2.0478,2.04747,2.0477,5581079.0
2007-11-27 07:26:00,2.04784,2.04784,2.04762,2.04777,12090238.0
2007-11-27 07:27:00,2.04778,2.04806,2.04773,2.04806,4248914.0
2007-11-27 07:28:00,2.04808,2.04808,2.04764,2.04769,12419037.0
2007-11-27 07:29:00,2.04758,2.04758,2.04734,2.04734,5226245.0
2007-11-27 07:30:00,2.0474,2.04778,2.04711,2.04778,16339602.0
2007-11-27 07:31:00,2.04796,2.04821,2.04796,2.04796,7219482.0
2007-11-27 07:32:00,2.04785,2.04785,2.04755,2.04755,5715506.0
2007-11-27 07:33:00,2.04769,2.04779,2.04736,2.04736,372630.0
2007-11-27 07:34:00,2.04735,2.04753,2.04715,2.04753,5919017.0
2007-11-27 07:35:00,2.04763,2.04777,2.04728,2.04741,5397824.0
2007-11-27 07:36:00,2.04734,2.04734,2.04696,2.04696,2346918.0
2007-11-27 07:37:00,2.04671,2.04671,2.04558,2.04558,8358712.0
2007-11-27 07:38:00,2.04529,2.04529,2.0447,2.0447,12256325.0
2007-11-27 07:39:00,2.04454,2.04454,2.04368,2.04368,8472038.0
2007-11-27 07:40:00,2.04323,2.04355,2.04323,2.0433,11390395.0
2007-11-27 07:41:00,2.04325,2.04325,2.0429,2.0429,14294652.0
2007-11-27 07:42:00,2.04288,2.04302,2.04251,2.04302,5716713.0
2007-11-27 07:43:00,2.04325,2.04377,2.04325,2.04353,5019421.0
2007-11-27 07:44:00,2.04337,2.04338,2.04304,2.04338,5480776.0
2007-11-27 07:45:00,2.04345,2.04378,2.04334,2.04378,3095568.0
2007-11-27 07:46:00,2.04392,2.04392,2.04361,2.04365,9860012.0
2007-11-27 07:47:00,2.04371,2.04387,2.04366,2.04372,22635604.0
2007-11-27 07:48:00,2.04367,2.04396,2.04367,2.04396,15802482.0
2007-11-27 07:49:00,2.04401,2.04487,2.04401,2.04487,13594885.0
2007-11-27 07:50:00,2.04492,2.04502,2.04454,2.04454,13201646.0
2007-11-27 07:51:00,2.04436,2.04441,2.04416,2.04416,7570391.0
2007-11-27 07:52:00,2.04394,2.04435,2.04394,2.04421,8681588.0
2007-11-27 07:53:00,2.04413,2.04413,2.04387,2.04387,4701396.0
2007-11-27 07:54:00,2.04397,2.04412,2.04394,2.04412,2129958.0
2007-11-27 07:55:00,2.04411,2.04411,2.04389,2.04389,17966560.0
2007-11-27 07:56:00,2.0438,2.0438,2.04356,2.04357,4729065.0
2007-11-27 07:57:00,2.04331,2.04353,2.04331,2.04347,5308046.0
2007-11-27 07:58:00,2.04342,2.04354,2.04342,2.04354,7957156.0
2007-11-27 07:59:00,2.04343,2.04349,2.04326,2.04335,8240682.0
2007-11-27 08:00:00,2.04334,2.04334,2.04313,2.04313,3692438.0
2007-11-27 08:01:00,2.04313,2.04324,2.04297,2.04297,3477224.0
2007-11-27 08:02:00,2.04292,2.04292,2.04244,2.04244,8065181.0
2007-11-27 08:03:00,2.04237,2.04244,2.04209,2.04209,3846167.0
2007-11-27 08:04:00,2.04212,2.04212,2.04179,2.04185,4324603.0
2007-11-27 08:05:00,2.04174,2.04174,2.04129,2.04132,4472228.0
2007-11-27 08:06:00,2.04125,2.04125,2.04094,2.04094,2152752.0
2007-11-27 08:07:00,2.04092,2.04092,2.04032,2.04032,5528957.0
2007-11-27 08:08:00,2.04037,2.04037,2.03997,2.04007,6941079.0
2007-11-27 08:09:00,2.04002,2.04002,2.03954,2.03966,2999150.0
2007-11-27 08:10:00,2.03944,2.03991,2.03944,2.03981,14802140.0
2007-11-27 08:11:00,2.03977,2.03977,2.03811,2.03953,9588069.0
2007-11-27 08:12:00,2.03941,2.03941,2.03866,2.03866,9417506.0
2007-11-27 08:13:00,2.03851,2.03858,2.03838,2.03844,1052060.0
2007-11-27 08:14:00,2.03855,2.03883,2.03853,2.03866,8468362.0
2007-11-27 08:15:00,2.03873,2.03874,2.03838,2.03874,6053047.0
2007-11-27 08:16:00,2.03879,2.03923,2.03879,2.03923,7491660.0
2007-11-27 08:17:00,2.03942,2.04001,2.03942,2.04001,6279683.0
2007-11-27 08:18:00,2.04023,2.04109,2.04023,2.04086,9461422.0
2007-11-27 08:19:00,2.04065,2.04065,2.0403,2.04034,5507386.0
2007-11-27 08:20:00,2.04027,2.04027,2.03993,2.03993,3784406.0
2007-11-27 08:21:00,2.04011,2.04037,2.04008,2.04037,7565258.0
2007-11-27 08:22:00,2.0404,2.0404,2.04017,2.04035,14414126.0
2007-11-27 08:23:00,2.04019,2.04023,2.04,2.04023,4738053.0
2007-11-27 08:24:00,2.04024,2.04024,2.04006,2.04006,27319694.0
2007-11-27 08:25:00,2.03997,2.04025,2.03966,2.04025,2855294.0
2007-11-27 08:26:00,2.04048,2.04107,2.04048,2.04107,9529823.0
2007-11-27 08:27:00,2.04113,2.04155,2.04111,2.04155,12371729.0
2007-11-27 08:28:00,2.0416,2.04181,2.04137,2.04137,3061579.0
2007-11-27 08:29:00,2.04133,2.04153,2.04133,2.04153,7721999.0
2007-11-27 08:30:00,2.04149,2.04163,2.04149,2.04158,11837516.0
2007-11-27 08:31:00,2.04146,2.04187,2.04146,2.04152,5954642.0
2007-11-27 08:32:00,2.04126,2.04126,2.04088,2.04101,10441576.0
2007-11-27 08:33:00,2.04106,2.04124,2.04097,2.04123,7596710.0
2007-11-27 08:34:00,2.0414,2.04143,2.04116,2.04116,17734742.0
2007-11-27 08:35:00,2.04106,2.04106,2.04063,2.04084,3613141.0
2007-11-27 08:36:00,2.04094,2.0413,2.04078,2.0413,9706044.0
2007-11-27 08:37:00,2.04128,2.04131,2.041,2.041,4516305.0
2007-11-27 08:38:00,2.04088,2.04088,2.04061,2.04061,4243701.0
2007-11-27 08:39:00,2.04062,2.04074,2.04049,2.04074,2007347.0
2007-11-27 08:40:00,2.04095,2.04132,2.04095,2.04132,6227345.0
2007-11-27 08:41:00,2.04123,2.04123,2.0408,2.0408,7136084.0
2007-11-27 08:42:00,2.04077,2.04082,2.04061,2.04076,1618412.0
2007-11-27 08:43:00,2.04073,2.04085,2.0407,2.04071,1837466.0
2007-11-27 08:44:00,2.04047,2.04049,2.0399,2.0399,14221513.0
2007-11-27 08:45:00,2.04004,2.04045,2.04004,2.04045,6575304.0
2007-11-27 08:46:00,2.04066,2.04121,2.04054,2.04118,5041635.0
2007-11-27 08:47:00,2.0413,2.04156,2.0413,2.04156,1614012.0
2007-11-27 08:48:00,2.04169,2.04201,2.04161,2.04201,6210389.0
2007-11-27 08:49:00,2.04225,2.04236,2.04215,2.04225,4181414.0
2007-11-27 08:50:00,2.04224,2.04224,2.04204,2.04204,2915069.0
2007-11-27 08:51:00,2.04206,2.04246,2.04188,2.04246,9362766.0
2007-11-27 08:52:00,2.04234,2.04234,2.04121,2.04121,19886924.0
2007-11-27 08:53:00,2.04127,2.04127,2.0406,2.0406,4382522.0
2007-11-27 08:54:00,2.04085,2.0409,2.04039,2.04041,16225880.0
2007-11-27 08:55:00,2.04049,2.04049,2.04017,2.04017,5857251.0
2007-11-27 08:56:00,2.03999,2.03999,2.03979,2.03984,10206639.0
2007-11-27 08:57:00,2.03996,2.04042,2.03996,2.04042,14569857.0
2007-11-27 08:58:00,2.04048,2.04062,2.04048,2.04062,1330370.0
2007-11-27 08:59:00,2.04082,2.04134,2.04082,2.04099,13869456.0
2007-11-27 09:00:00,2.04104,2.04178,2.04104,2.04178,13582256.0
2007-11-27 09:01:00,2.04182,2.0431,2.04182,2.0431,6124141.0
2007-11-27 09:02:00,2.04314,2.04347,2.04313,2.0434,4353173.0
2007-11-27 09:03:00,2.04341,2.04341,2.0431,2.04318,8109535.0
2007-11-27 09:04:00,2.04321,2.04329,2.04312,2.04329,14183989.0
2007-11-27 09:05:00,2.0433,2.0437,2.04328,2.0437,7997271.0
2007-11-27 09:06:00,2.04359,2.04359,2.04254,2.04254,5905870.0
2007-11-27 09:07:00,2.04254,2.04262,2.04254,2.04262,9259817.0
2007-11-27 09:08:00,2.04261,2.04285,2.04245,2.04285,2099001.0
2007-11-27 09:09:00,2.0431,2.04331,2.04301,2.04308,15525817.0
2007-11-27 09:10:00,2.04285,2.04285,2.04238,2.04238,4386152.0
2007-11-27 09:11:00,2.04225,2.04225,2.04173,2.04173,706530.0
2007-11-27 09:12:00,2.04174,2.04215,2.04174,2.04215,8833635.0
2007-11-27 09:13:00,2.04218,2.04222,2.04186,2.04222,20542363.0
2007-11-27 09:14:00,2.0423,2.04242,2.04219,2.04225,10251196.0
2007-11-27 09:15:00,2.04219,2.04219,2.04133,2.04141,3096832.0
2007-11-27 09:16:00,2.04145,2.04211,2.04145,2.04211,12528684.0
2007-11-27 09:17:00,2.04239,2.04292,2.04239,2.04292,15818511.0
2007-11-27 09:18:00,2.04308,2.04344,2.04308,2.04344,20463499.0
2007-11-27 09:19:00,2.04344,2.04384,2.04337,2.04379,15310362.0
2007-11-27 09:20:00,2.04397,2.0444,2.04394,2.0444,3359490.0
2007-11-27 09:21:00,2.0445,2.04478,2.04449,2.04478,4106844.0
2007-11-27 09:22:00,2.04481,2.0453,2.04481,2.0453,18665068.0
2007-11-27 09:23:00,2.04531,2.04568,2.0453,2.04568,3356015.0
2007-11-27 09:24:00,2.04565,2.04602,2.04565,2.04602,11522866.0
2007-11-27 09:25:00,2.04605,2.04647,2.04605,2.04647,8433710.0
2007-11-27 09:26:00,2.04645,2.04701,2.04645,2.04657,8604559.0
2007-11-27 09:27:00,2.04691,2.04691,2.04611,2.04611,4964467.0
2007-11-27 09:28:00,2.04603,2.04603,2.04532,2.04532,23363298.0
2007-11-27 09:29:00,2.04523,2.04523,2.04498,2.04502,1156074.0
2007-11-27 09:30:00,2.04505,2.04517,2.04451,2.04451,4909760.0
2007-11-27 09:31:00,2.0445,2.04477,2.04436,2.04477,11776666.0
2007-11-27 09:32:00,2.04483,2.04513,2.04483,2.04511,4988627.0
2007-11-27 09:33:00,2.04526,2.04558,2.04526,2.04552,5901105.0
2007-11-27 09:34:00,2.04537,2.04537,2.04504,2.04504,8277095.0
2007-11-27 09:35:00,2.04511,2.0452,2.04504,2.04504,5247454.0
2007-11-27 09:36:00,2.04486,2.04486,2.04436,2.04451,3613811.0
2007-11-27 09:37:00,2.04443,2.04479,2.04443,2.04466,2842817.0
2007-11-27 09:38:00,2.04464,2.04464,2.0444,2.04455,3997895.0
2007-11-27 09:39:00,2.04457,2.04468,2.04418,2.04455,6432507.0
2007-11-27 09:40:00,2.04456,2.04494,2.04456,2.04494,23416726.0
2007-11-27 09:41:00,2.045,2.0456,2.045,2.0456,880279.0
2007-11-27 09:42:00,2.04565,2.04628,2.04565,2.04628,2237262.0
2007-11-27 09:43:00,2.0464,2.04681,2.0464,2.04681,14146098.0
2007-11-27 09:44:00,2.0468,2.04683,2.04635,2.04635,4281099.0
2007-11-27 09:45:00,2.04636,2.04636,2.046,2.04608,6375200.0
2007-11-27 09:46:00,2.0462,2.0466,2.0462,2.04634,6337100.0
2007-11-27 09:47:00,2.04669,2.04669,2.04622,2.04622,5900801.0
2007-11-27 09:48:00,2.04589,2.04622,2.04588,2.04622,17265256.0
2007-11-27 09:49:00,2.04652,2.04713,2.04652,2.04713,995185.0
2007-11-27 09:50:00,2.04738,2.04784,2.04738,2.04783,10485675.0
2007-11-27 09:51:00,2.0477,2.0477,2.04759,2.04759,2112782.0
2007-11-27 09:52:00,2.04751,2.04751,2.04732,2.0474,2198666.0
2007-11-27 09:53:00,2.04739,2.0475,2.04733,2.0475,4347679.0
2007-11-27 09:54:00,2.0476,2.04787,2.04759,2.04787,10834681.0
2007-11-27 09:55:00,2.04784,2.04784,2.04737,2.04737,4565314.0
2007-11-27 09:56:00,2.04715,2.04717,2.04679,2.04679,13782243.0
2007-11-27 09:57:00,2.04677,2.04695,2.04675,2.0469,7453908.0
2007-11-27 09:58:00,2.04713,2.04732,2.04713,2.04732,41654116.0
2007-11-27 09:59:00,2.04736,2.04748,2.04726,2.04748,13238688.0
2007-11-27 10:00:00,2.0475,2.0475,2.04731,2.0474,4373338.0
2007-11-27 10:01:00,2.04757,2.04772,2.04754,2.04759,23979800.0
2007-11-27 10:02:00,2.04763,2.04766,2.04736,2.04736,2425310.0
2007-11-27 10:03:00,2.0472,2.0472,2.04701,2.0471,826307.0
2007-11-27 10:04:00,2.04697,2.04731,2.04697,2.04698,5325558.0
2007-11-27 10:05:00,2.04688,2.04688,2.04665,2.04675,5880745.0
2007-11-27 10:06:00,2.0466,2.04749,2.0464,2.04749,5971935.0
2007-11-27 10:07:00,2.04752,2.04768,2.04747,2.04747,2104031.0
2007-11-27 10:08:00,2.04736,2.04747,2.0471,2.04719,6310673.0
2007-11-27 10:09:00,2.047,2.047,2.04631,2.04673,2802631.0
2007-11-27 10:10:00,2.04681,2.04697,2.04678,2.04688,6712670.0
2007-11-27 10:11:00,2.04715,2.04771,2.04715,2.04771,6589846.0
2007-11-27 10:12:00,2.0478,2.0488,2.0478,2.0488,7488559.0
2007-11-27 10:13:00,2.04871,2.04871,2.04805,2.04836,11542274.0
2007-11-27 10:14:00,2.04822,2.0496,2.04822,2.04958,23120479.0
2007-11-27 10:15:00,2.04967,2.04995,2.04967,2.04992,8010432.0
2007-11-27 10:16:00,2.04992,2.05031,2.04992,2.05022,6482191.0
2007-11-27 10:17:00,2.05026,2.05035,2.04991,2.04991,9807733.0
2007-11-27 10:18:00,2.04977,2.04981,2.04955,2.04981,3305816.0
2007-11-27 10:19:00,2.0499,2.05049,2.0499,2.05049,45451278.0
2007-11-27 10:20:00,2.05085,2.05126,2.05081,2.05081,3509964.0
2007-11-27 10:21:00,2.0507,2.0507,2.05031,2.05037,830300.0
2007-11-27 10:22:00,2.05052,2.05121,2.05052,2.05121,28251586.0
2007-11-27 10:23:00,2.05128,2.05138,2.05114,2.05114,15123472.0
2007-11-27 10:24:00,2.05108,2.05108,2.05074,2.05074,19084786.0
2007-11-27 10:25:00,2.05051,2.05051,2.05018,2.05024,9477680.0
2007-11-27 10:26:00,2.05026,2.05056,2.04986,2.05056,9964104.0
2007-11-27 10:27:00,2.05045,2.05062,2.05027,2.0503,6460108.0
2007-11-27 10:28:00,2.0502,2.0502,2.05,2.05,28686415.0
2007-11-27 10:29:00,2.04986,2.04993,2.04982,2.04982,1431047.0
2007-11-27 10:30:00,2.04969,2.04969,2.04949,2.04949,1096058.0
2007-11-27 10:31:00,2.05002,2.05022,2.05002,2.05012,5069142.0
2007-11-27 10:32:00,2.05001,2.05004,2.04982,2.04982,24747997.0
2007-11-27 10:33:00,2.04971,2.04996,2.04967,2.04996,4052581.0
2007-11-27 10:34:00,2.04999,2.05043,2.04999,2.05043,5393618.0
2007-11-27 10:35:00,2.05046,2.05049,2.0501,2.0501,1636714.0
2007-11-27 10:36:00,2.04991,2.04991,2.04935,2.04939,3800973.0
2007-11-27 10:37:00,2.04945,2.04979,2.04945,2.04959,2020392.0
2007-11-27 10:38:00,2.04942,2.04949,2.04841,2.04841,12912737.0
2007-11-27 10:39:00,2.04834,2.04834,2.0478,2.04784,7042956.0
2007-11-27 10:40:00,2.04779,2.04779,2.04742,2.04746,3778616.0
2007-11-27 10:41:00,2.04737,2.04737,2.04705,2.04706,2497228.0
2007-11-27 10:42:00,2.04672,2.04719,2.04666,2.04719,6623625.0
2007-11-27 10:43:00,2.04738,2.04741,2.04721,2.04722,1890405.0
2007-11-27 10:44:00,2.04717,2.04772,2.04717,2.04772,3441637.0
2007-11-27 10:45:00,2.04797,2.04831,2.04793,2.04831,2067505.0
2007-11-27 10:46:00,2.04829,2.04881,2.04829,2.04881,5958279.0
2007-11-27 10:47:00,2.049,2.04946,2.049,2.04946,16905117.0
2007-11-27 10:48:00,2.0494,2.04948,2.04917,2.04917,7666148.0
2007-11-27 10:49:00,2.04904,2.04979,2.04902,2.04979,1730528.0
2007-11-27 10:50:00,2.04982,2.04997,2.04979,2.04997,5755308.0
2007-11-27 10:51:00,2.0498,2.04998,2.0498,2.04982,5269738.0
2007-11-27 10:52:00,2.0496,2.0496,2.04916,2.04929,4640587.0
2007-11-27 10:53:00,2.04933,2.04945,2.04932,2.04937,5232607.0
2007-11-27 10:54:00,2.04926,2.04944,2.04921,2.04934,1632502.0
2007-11-27 10:55:00,2.04937,2.04937,2.04903,2.04903,6535739.0
2007-11-27 10:56:00,2.04901,2.04928,2.04901,2.04928,15056974.0
2007-11-27 10:57:00,2.04936,2.05011,2.0491,2.05011,3538479.0
2007-11-27 10:58:00,2.05045,2.05085,2.05006,2.05085,4095347.0
2007-11-27 10:59:00,2.05103,2.05111,2.05095,2.05111,4353317.0
2007-11-27 11:00:00,2.05111,2.05129,2.05089,2.05089,2348849.0
2007-11-27 11:01:00,2.05074,2.05074,2.05025,2.05037,5292216.0
2007-11-27 11:02:00,2.05061,2.0512,2.05061,2.0509,4466374.0
2007-11-27 11:03:00,2.05086,2.0509,2.0508,2.0509,8124919.0
2007-11-27 11:04:00,2.05092,2.05109,2.05073,2.05098,3743538.0
2007-11-27 11:05:00,2.05084,2.0511,2.05084,2.0511,12684784.0
2007-11-27 11:06:00,2.05113,2.05113,2.05036,2.05036,4061124.0
2007-11-27 11:07:00,2.05033,2.05044,2.05021,2.05021,3983904.0
2007-11-27 11:08:00,2.05006,2.05006,2.04993,2.04993,19855760.0
2007-11-27 11:09:00,2.05002,2.05032,2.05002,2.05012,1921579.0
2007-11-27 11:10:00,2.05009,2.05016,2.04998,2.05016,13624779.0
2007-11-27 11:11:00,2.05022,2.05031,2.05016,2.05016,28315696.0
2007-11-27 11:12:00,2.05009,2.05023,2.04998,2.05023,7159943.0
2007-11-27 11:13:00,2.05009,2.05009,2.04936,2.04953,13123849.0
2007-11-27 11:14:00,2.04953,2.05016,2.04953,2.05016,10514339.0
2007-11-27 11:15:00,2.04985,2.04985,2.04937,2.04937,8994152.0
2007-11-27 11:16:00,2.04909,2.04909,2.0485,2.0485,9033165.0
2007-11-27 11:17:00,2.04846,2.04846,2.04763,2.04763,5024012.0
2007-11-27 11:18:00,2.04734,2.04736,2.047,2.04736,9983326.0
2007-11-27 11:19:00,2.04726,2.04732,2.0472,2.04732,7417141.0
2007-11-27 11:20:00,2.04742,2.04772,2.04742,2.04772,10105446.0
2007-11-27 11:21:00,2.04754,2.048,2.04754,2.048,3895395.0
2007-11-27 11:22:00,2.04804,2.04809,2.04793,2.04796,6256389.0
2007-11-27 11:23:00,2.04796,2.04826,2.04788,2.04826,5436716.0
2007-11-27 11:24:00,2.04829,2.04861,2.04829,2.04861,11864247.0
2007-11-27 11:25:00,2.04861,2.04872,2.04832,2.04832,3533148.0
2007-11-27 11:26:00,2.04836,2.04841,2.04833,2.04839,3605924.0
2007-11-27 11:27:00,2.0484,2.04855,2.04806,2.04806,13265338.0
2007-11-27 11:28:00,2.0479,2.0479,2.04764,2.04764,6354704.0
2007-11-27 11:29:00,2.04774,2.04781,2.04756,2.04781,10320984.0
2007-11-27 11:30:00,2.04775,2.04775,2.04758,2.04766,3862278.0
2007-11-27 11:31:00,2.04781,2.04802,2.04781,2.04802,5455650.0
2007-11-27 11:32:00,2.04795,2.04797,2.04776,2.04779,11686764.0
2007-11-27 11:33:00,2.04773,2.04786,2.0476,2.0476,4344265.0
2007-11-27 11:34:00,2.04766,2.04849,2.04766,2.04849,2726481.0
2007-11-27 11:35:00,2.04818,2.04818,2.04789,2.04795,5159282.0
2007-11-27 11:36:00,2.04809,2.04814,2.04804,2.04813,9398829.0
2007-11-27 11:37:00,2.04832,2.04882,2.04832,2.04882,4258546.0
2007-11-27 11:38:00,2.04907,2.0493,2.04906,2.04906,2353678.0
2007-11-27 11:39:00,2.04903,2.04903,2.0486,2.0486,6802264.0
2007-11-27 11:40:00,2.04856,2.04886,2.04856,2.04879,6648447.0
2007-11-27 11:41:00,2.04868,2.04868,2.04844,2.0485,2163659.0
2007-11-27 11:42:00,2.04876,2.04921,2.04876,2.04921,8335146.0
2007-11-27 11:43:00,2.04926,2.04939,2.0492,2.04926,2496141.0
2007-11-27 11:44:00,2.04937,2.0496,2.04937,2.0496,16648672.0
2007-11-27 11:45:00,2.04976,2.05045,2.04976,2.05045,6315115.0
2007-11-27 11:46:00,2.05063,2.05081,2.05063,2.05078,30753632.0
2007-11-27 11:47:00,2.05077,2.05144,2.05077,2.05117,4206716.0
2007-11-27 11:48:00,2.05115,2.0521,2.05114,2.0521,16896928.0
2007-11-27 11:49:00,2.05215,2.0524,2.05215,2.0524,7776176.0
2007-11-27 11:50:00,2.05243,2.05299,2.05243,2.05299,5277474.0
2007-11-27 11:51:00,2.05309,2.05338,2.05305,2.05338,6120130.0
2007-11-27 11:52:00,2.05346,2.05401,2.05346,2.05401,9988426.0
2007-11-27 11:53:00,2.054,2.05431,2.054,2.05431,3672419.0
2007-11-27 11:54:00,2.05435,2.05488,2.05435,2.05488,10846085.0
2007-11-27 11:55:00,2.05496,2.05521,2.05472,2.05476,3525234.0
2007-11-27 11:56:00,2.05461,2.05461,2.05354,2.05361,10360627.0
2007-11-27 11:57:00,2.0537,2.05404,2.0537,2.0539,5699086.0
2007-11-27 11:58:00,2.05358,2.05358,2.05206,2.05248,6088644.0
2007-11-27 11:59:00,2.05253,2.05283,2.05246,2.05269,3749083.0
2007-11-27 12:00:00,2.05282,2.05425,2.05282,2.05425,4213328.0
2007-11-27 12:01:00,2.05421,2.05437,2.05421,2.05429,6906584.0
2007-11-27 12:02:00,2.05444,2.05474,2.05397,2.05397,3159292.0
2007-11-27 12:03:00,2.05377,2.05425,2.05373,2.05425,5577583.0
2007-11-27 12:04:00,2.0544,2.05441,2.05421,2.05435,12575073.0
2007-11-27 12:05:00,2.05442,2.05453,2.0544,2.0545,4012787.0
2007-11-27 12:06:00,2.0544,2.05444,2.05411,2.05411,6242337.0
2007-11-27 12:07:00,2.05401,2.05442,2.05388,2.05442,21031246.0
2007-11-27 12:08:00,2.05435,2.05442,2.05419,2.05419,17527321.0
2007-11-27 12:09:00,2.05393,2.05393,2.05354,2.05365,8612968.0
2007-11-27 12:10:00,2.05349,2.05349,2.05321,2.05327,3418394.0
2007-11-27 12:11:00,2.05324,2.05325,2.05306,2.05315,2688066.0
2007-11-27 12:12:00,2.05342,2.05404,2.05342,2.05404,5315970.0
2007-11-27 12:13:00,2.05407,2.05442,2.05407,2.05442,9220030.0
2007-11-27 12:14:00,2.05436,2.05441,2.0542,2.05441,5778349.0
2007-11-27 12:15:00,2.0546,2.0549,2.0546,2.05477,7960900.0
2007-11-27 12:16:00,2.05475,2.05483,2.05452,2.05459,2968929.0
2007-11-27 12:17:00,2.05476,2.05544,2.05476,2.05527,1941310.0
2007-11-27 12:18:00,2.05513,2.05513,2.05464,2.05472,7909417.0
2007-11-27 12:19:00,2.05467,2.05467,2.05434,2.05434,3156679.0
2007-11-27 12:20:00,2.0543,2.0543,2.05373,2.05377,6120042.0
2007-11-27 12:21:00,2.0538,2.05423,2.0538,2.05423,6697894.0
2007-11-27 12:22:00,2.05409,2.05499,2.05409,2.05478,18205158.0
2007-11-27 12:23:00,2.05481,2.05481,2.05394,2.05394,1989424.0
2007-11-27 12:24:00,2.05398,2.05436,2.05398,2.05436,14211014.0
2007-11-27 12:25:00,2.05443,2.05454,2.05434,2.05442,3079419.0
2007-11-27 12:26:00,2.0549,2.0549,2.05451,2.05451,12734865.0
2007-11-27 12:27:00,2.05432,2.05492,2.05432,2.05492,4286387.0
2007-11-27 12:28:00,2.05496,2.05496,2.05425,2.05425,18553280.0
2007-11-27 12:29:00,2.05412,2.05412,2.05375,2.05375,10145934.0
2007-11-27 12:30:00,2.05371,2.05379,2.05367,2.05379,6842878.0
2007-11-27 12:31:00,2.05377,2.05392,2.05372,2.05392,18314188.0
2007-11-27 12:32:00,2.05402,2.05443,2.05402,2.05443,11027076.0
2007-11-27 12:33:00,2.0546,2.05469,2.05457,2.05469,21523189.0
2007-11-27 12:34:00,2.05471,2.05484,2.05466,2.05466,11193386.0
2007-11-27 12:35:00,2.05464,2.05472,2.05447,2.05447,631091.0
2007-11-27 12:36:00,2.05441,2.05441,2.05396,2.0543,8890501.0
2007-11-27 12:37:00,2.05433,2.05537,2.05433,2.05537,6142818.0
2007-11-27 12:38:00,2.0555,2.05579,2.0555,2.05578,3188062.0
2007-11-27 12:39:00,2.05572,2.05585,2.05547,2.05547,7672102.0
2007-11-27 12:40:00,2.05531,2.05568,2.05531,2.05568,4695069.0
2007-11-27 12:41:00,2.05563,2.05567,2.05546,2.05567,11524776.0
2007-11-27 12:42:00,2.0557,2.0557,2.05552,2.05556,8894760.0
2007-11-27 12:43:00,2.05568,2.05574,2.05539,2.05539,16305654.0
2007-11-27 12:44:00,2.05533,2.05537,2.05529,2.05537,6444755.0
2007-11-27 12:45:00,2.05547,2.05555,2.05525,2.05525,3958061.0
2007-11-27 12:46:00,2.05511,2.05511,2.05469,2.05469,22925349.0
2007-11-27 12:47:00,2.05457,2.05468,2.05447,2.05468,9926712.0
2007-11-27 12:48:00,2.05468,2.05471,2.05452,2.05452,1720069.0
2007-11-27 12:49:00,2.05451,2.05451,2.0543,2.05433,9815975.0
2007-11-27 12:50:00,2.05439,2.05449,2.05428,2.05434,11631345.0
2007-11-27 12:51:00,2.05455,2.05478,2.05437,2.05478,2026707.0
2007-11-27 12:52:00,2.05469,2.05469,2.05426,2.05426,3225736.0
2007-11-27 12:53:00,2.05413,2.05433,2.05408,2.05433,2669093.0
2007-11-27 12:54:00,2.05436,2.0545,2.05426,2.05426,3569632.0
2007-11-27 12:55:00,2.05421,2.05458,2.05421,2.05458,7215412.0
2007-11-27 12:56:00,2.05462,2.05469,2.05429,2.05429,7619544.0
2007-11-27 12:57:00,2.05407,2.05407,2.05343,2.05343,5586189.0
2007-11-27 12:58:00,2.05318,2.05347,2.05292,2.05347,23474868.0
2007-11-27 12:59:00,2.05356,2.05367,2.05321,2.05321,4966133.0
2007-11-27 13:00:00,2.05306,2.0531,2.05272,2.05272,6642872.0
2007-11-27 13:01:00,2.05266,2.05276,2.05259,2.05259,6391043.0
2007-11-27 13:02:00,2.05248,2.05262,2.05235,2.05235,8230326.0
2007-11-27 13:03:00,2.05243,2.05275,2.05243,2.05275,14047818.0
2007-11-27 13:04:00,2.05283,2.05283,2.05223,2.05229,4394133.0
2007-11-27 13:05:00,2.05213,2.05213,2.05112,2.05151,8114907.0
2007-11-27 13:06:00,2.05168,2.05204,2.05168,2.05178,14953641.0
2007-11-27 13:07:00,2.05174,2.05174,2.05101,2.05101,5673411.0
2007-11-27 13:08:00,2.05095,2.05105,2.05048,2.05048,2616259.0
2007-11-27 13:09:00,2.05066,2.05066,2.0501,2.0501,8126307.0
2007-11-27 13:10:00,2.0501,2.0501,2.04998,2.05001,2589051.0
2007-11-27 13:11:00,2.05015,2.05057,2.04997,2.05057,17925913.0
2007-11-27 13:12:00,2.05072,2.05106,2.05072,2.05104,5768772.0
2007-11-27 13:13:00,2.05114,2.05147,2.05114,2.05147,4033323.0
2007-11-27 13:14:00,2.05149,2.05149,2.05096,2.05096,6897195.0
2007-11-27 13:15:00,2.05083,2.05092,2.05076,2.05092,4482906.0
2007-11-27 13:16:00,2.05101,2.05116,2.05089,2.05116,6915096.0
2007-11-27 13:17:00,2.05124,2.05137,2.05107,2.05137,4707473.0
2007-11-27 13:18:00,2.05149,2.05165,2.05147,2.05157,5243260.0
2007-11-27 13:19:00,2.05148,2.05175,2.05148,2.05159,2094337.0
2007-11-27 13:20:00,2.05161,2.05162,2.05142,2.05159,5767550.0
2007-11-27 13:21:00,2.05157,2.05172,2.05156,2.0516,1463965.0
2007-11-27 13:22:00,2.05154,2.05154,2.05082,2.05087,3803463.0
2007-11-27 13:23:00,2.05062,2.05064,2.0502,2.05051,11773875.0
2007-11-27 13:24:00,2.0507,2.05093,2.0507,2.05079,17417616.0
2007-11-27 13:25:00,2.0509,2.05091,2.0507,2.05084,7334513.0
2007-11-27 13:26:00,2.05089,2.05089,2.04996,2.04996,6579902.0
2007-11-27 13:27:00,2.0498,2.04992,2.04973,2.04992,11991294.0
2007-11-27 13:28:00,2.05002,2.05006,2.04991,2.05001,5094462.0
2007-11-27 13:29:00,2.05009,2.05027,2.05009,2.05024,11128402.0
2007-11-27 13:30:00,2.05021,2.05046,2.05021,2.05046,7288348.0
2007-11-27 13:31:00,2.05053,2.0507,2.05041,2.05062,562086.0
2007-11-27 13:32:00,2.05059,2.05067,2.05057,2.05057,3379667.0
2007-11-27 13:33:00,2.05044,2.05061,2.05044,2.05055,6348775.0
2007-11-27 13:34:00,2.05045,2.05051,2.05019,2.0504,4171530.0
2007-11-27 13:35:00,2.05049,2.05052,2.05023,2.05052,7994072.0
2007-11-27 13:36:00,2.05072,2.05084,2.05056,2.05056,5763840.0
2007-11-27 13:37:00,2.05063,2.0512,2.05063,2.0512,7614986.0
2007-11-27 13:38:00,2.05126,2.0514,2.05088,2.05131,26149454.0
2007-11-27 13:39:00,2.05127,2.05163,2.05127,2.05163,13784905.0
2007-11-27 13:40:00,2.05178,2.0518,2.05174,2.05174,8079944.0
2007-11-27 13:41:00,2.05159,2.05159,2.05123,2.05145,4203007.0
2007-11-27 13:42:00,2.05139,2.05148,2.05127,2.05148,18544011.0
2007-11-27 13:43:00,2.05142,2.05148,2.05133,2.05148,8026566.0
2007-11-27 13:44:00,2.05142,2.05144,2.05116,2.05116,15517809.0
2007-11-27 13:45:00,2.051,2.05115,2.05088,2.05088,3758807.0
2007-11-27 13:46:00,2.05088,2.05101,2.05087,2.05099,9038265.0
2007-11-27 13:47:00,2.05093,2.05107,2.05079,2.05079,2617023.0
2007-11-27 13:48:00,2.05072,2.05086,2.05064,2.05086,7575837.0
2007-11-27 13:49:00,2.05092,2.05119,2.05079,2.05119,6816921.0
2007-11-27 13:50:00,2.0512,2.05154,2.0512,2.05154,3792127.0
2007-11-27 13:51:00,2.05157,2.05164,2.0512,2.0512,4646766.0
2007-11-27 13:52:00,2.05122,2.05122,2.05096,2.05105,22688172.0
2007-11-27 13:53:00,2.05099,2.05111,2.0509,2.05106,3484317.0
2007-11-27 13:54:00,2.051,2.05114,2.05083,2.05111,5422210.0
2007-11-27 13:55:00,2.05115,2.05134,2.05115,2.05123,4345207.0
2007-11-27 13:56:00,2.05136,2.0515,2.05096,2.0514,13179242.0
2007-11-27 13:57:00,2.05146,2.0516,2.05146,2.0516,6293423.0
2007-11-27 13:58:00,2.05167,2.05191,2.05167,2.05191,20212549.0
2007-11-27 13:59:00,2.05182,2.05195,2.05182,2.05182,28913541.0
2007-11-27 14:00:00,2.05181,2.05213,2.05178,2.05213,5991980.0
2007-11-27 14:01:00,2.05224,2.05252,2.05224,2.05252,2487112.0
2007-11-27 14:02:00,2.05258,2.05294,2.05258,2.05294,1822293.0
2007-11-27 14:03:00,2.05296,2.05309,2.05295,2.05309,14064539.0
2007-11-27 14:04:00,2.05334,2.05384,2.05334,2.05354,5629727.0
2007-11-27 14:05:00,2.05367,2.05382,2.05367,2.05375,10257939.0
2007-11-27 14:06:00,2.05381,2.05386,2.05376,2.05383,10956792.0
2007-11-27 14:07:00,2.05379,2.05388,2.05374,2.05374,694935.0
2007-11-27 14:08:00,2.05377,2.05392,2.05374,2.05376,13340375.0
2007-11-27 14:09:00,2.05374,2.05388,2.0537,2.05378,4041952.0
2007-11-27 14:10:00,2.05392,2.05408,2.05371,2.05371,1196850.0
2007-11-27 14:11:00,2.05363,2.05363,2.05332,2.05337,27368117.0
2007-11-27 14:12:00,2.05343,2.05349,2.05333,2.05333,7120733.0
2007-11-27 14:13:00,2.0533,2.05338,2.05317,2.05317,1525430.0
2007-11-27 14:14:00,2.05328,2.05328,2.05276,2.05322,6750351.0
2007-11-27 14:15:00,2.05329,2.05389,2.05325,2.0538,15513040.0
2007-11-27 14:16:00,2.05367,2.05374,2.0535,2.0535,2140107.0
2007-11-27 14:17:00,2.05349,2.05354,2.05334,2.05346,4599602.0
2007-11-27 14:18:00,2.05315,2.05315,2.05266,2.05266,25719909.0
2007-11-27 14:19:00,2.05252,2.05252,2.05217,2.05217,1944274.0
2007-11-27 14:20:00,2.05216,2.05254,2.05216,2.05251,5995336.0
2007-11-27 14:21:00,2.05225,2.05225,2.05178,2.05178,27791767.0
2007-11-27 14:22:00,2.05206,2.05271,2.05206,2.05271,6307339.0
2007-11-27 14:23:00,2.0531,2.0535,2.0531,2.05339,2280126.0
2007-11-27 14:24:00,2.05332,2.05332,2.05316,2.05331,16438596.0
2007-11-27 14:25:00,2.05339,2.05408,2.05339,2.05408,4666618.0
2007-11-27 14:26:00,2.05429,2.05467,2.05429,2.05434,6701702.0
2007-11-27 14:27:00,2.05426,2.0544,2.05416,2.05424,2220775.0
2007-11-27 14:28:00,2.05417,2.05417,2.05337,2.05337,2853970.0
2007-11-27 14:29:00,2.05338,2.05358,2.05338,2.0534,7980753.0
2007-11-27 14:30:00,2.05322,2.05322,2.05291,2.05298,4961902.0
2007-11-27 14:31:00,2.05291,2.05305,2.05289,2.05293,2477792.0
2007-11-27 14:32:00,2.05291,2.05299,2.05283,2.05299,5593297.0
2007-11-27 14:33:00,2.053,2.05327,2.05297,2.05327,9562042.0
2007-11-27 14:34:00,2.05356,2.0544,2.05356,2.0544,1677451.0
2007-11-27 14:35:00,2.05441,2.05473,2.05438,2.0547,8553696.0
2007-11-27 14:36:00,2.05483,2.05515,2.05483,2.05515,12315141.0
2007-11-27 14:37:00,2.05519,2.0556,2.05513,2.0556,3873955.0
2007-11-27 14:38:00,2.05563,2.056,2.0556,2.056,5041973.0
2007-11-27 14:39:00,2.05593,2.0564,2.05593,2.0564,10998185.0
2007-11-27 14:40:00,2.05642,2.0567,2.05642,2.05662,28756003.0
2007-11-27 14:41:00,2.05703,2.05703,2.05685,2.05687,4705364.0
2007-11-27 14:42:00,2.05678,2.05678,2.05625,2.05625,10185659.0
2007-11-27 14:43:00,2.05609,2.05609,2.0555,2.05583,5154069.0
2007-11-27 14:44:00,2.05572,2.05595,2.05572,2.05593,7040226.0
2007-11-27 14:45:00,2.05585,2.05585,2.05545,2.05545,5049428.0
2007-11-27 14:46:00,2.05543,2.05551,2.05535,2.05544,19718936.0
2007-11-27 14:47:00,2.05552,2.0557,2.05543,2.0557,7819929.0
2007-11-27 14:48:00,2.05603,2.05646,2.05603,2.05636,3092131.0
2007-11-27 14:49:00,2.0564,2.05643,2.05588,2.05588,4032073.0
2007-11-27 14:50:00,2.05581,2.05605,2.05561,2.05605,1589151.0
2007-11-27 14:51:00,2.05609,2.05633,2.05478,2.05633,2540587.0
2007-11-27 14:52:00,2.05643,2.05721,2.05643,2.05721,4877654.0
2007-11-27 14:53:00,2.05715,2.05715,2.05633,2.05633,2923791.0
2007-11-27 14:54:00,2.05612,2.0562,2.05554,2.05554,27333536.0
2007-11-27 14:55:00,2.05547,2.05598,2.05547,2.05598,2273642.0
2007-11-27 14:56:00,2.05592,2.05618,2.05592,2.05594,7933545.0
2007-11-27 14:57:00,2.0559,2.0559,2.05562,2.05562,11441321.0
2007-11-27 14:58:00,2.05569,2.0558,2.05549,2.0558,10585571.0
2007-11-27 14:59:00,2.056,2.05647,2.056,2.0561,267330.0
2007-11-27 15:00:00,2.05602,2.05604,2.05569,2.05569,4380100.0
2007-11-27 15:01:00,2.05569,2.05578,2.05565,2.05577,9480834.0
2007-11-27 15:02:00,2.05567,2.05567,2.05536,2.05536,2158858.0
2007-11-27 15:03:00,2.05531,2.05594,2.05531,2.05594,10837908.0
2007-11-27 15:04:00,2.05596,2.05601,2.05583,2.05598,8165729.0
2007-11-27 15:05:00,2.05594,2.05602,2.05586,2.05586,7594239.0
2007-11-27 15:06:00,2.05579,2.05583,2.05561,2.05561,5702312.0
2007-11-27 15:07:00,2.05555,2.05555,2.05542,2.05542,12217587.0
2007-11-27 15:08:00,2.05554,2.05577,2.05554,2.05577,5739406.0
2007-11-27 15:09:00,2.05574,2.05574,2.05555,2.05564,4975215.0
2007-11-27 15:10:00,2.05578,2.0559,2.05556,2.05556,6574459.0
2007-11-27 15:11:00,2.05558,2.0556,2.05498,2.05498,3286315.0
2007-11-27 15:12:00,2.05473,2.05473,2.05454,2.05458,4221168.0
2007-11-27 15:13:00,2.05463,2.05463,2.0543,2.0543,9358066.0
2007-11-27 15:14:00,2.05432,2.05447,2.05427,2.05447,9127914.0
2007-11-27 15:15:00,2.05475,2.0549,2.05471,2.05471,10812408.0
2007-11-27 15:16:00,2.05472,2.05472,2.05433,2.05434,8985527.0
2007-11-27 15:17:00,2.05436,2.05443,2.05424,2.05439,11447544.0
2007-11-27 15:18:00,2.0546,2.05461,2.05401,2.05401,1790945.0
2007-11-27 15:19:00,2.05401,2.05437,2.05401,2.05416,1152230.0
2007-11-27 15:20:00,2.054,2.054,2.05355,2.05355,8812369.0
2007-11-27 15:21:00,2.05346,2.05346,2.05321,2.05343,9711147.0
2007-11-27 15:22:00,2.05345,2.05346,2.05327,2.05327,12588481.0
2007-11-27 15:23:00,2.05324,2.05332,2.05305,2.05305,5319437.0
2007-11-27 15:24:00,2.05302,2.05371,2.05299,2.05371,2432018.0
2007-11-27 15:25:00,2.05395,2.05452,2.05395,2.05452,4282286.0
2007-11-27 15:26:00,2.05446,2.05446,2.05401,2.05401,19863907.0
2007-11-27 15:27:00,2.05402,2.05407,2.05376,2.05376,6233957.0
2007-11-27 15:28:00,2.05365,2.05381,2.05346,2.05381,3151021.0
2007-11-27 15:29:00,2.05392,2.05411,2.05365,2.05411,2395026.0
2007-11-27 15:30:00,2.05432,2.05452,2.05432,2.05452,5667186.0
2007-11-27 15:31:00,2.05458,2.05462,2.05443,2.05457,2011162.0
2007-11-27 15:32:00,2.05465,2.05551,2.05465,2.05536,9023649.0
2007-11-27 15:33:00,2.05548,2.05572,2.05548,2.05572,6584445.0
2007-11-27 15:34:00,2.0556,2.0557,2.05542,2.0557,4038597.0
2007-11-27 15:35:00,2.05577,2.05662,2.05564,2.05661,18577762.0
2007-11-27 15:36:00,2.05668,2.05734,2.05623,2.05734,8140843.0
2007-11-27 15:37:00,2.05742,2.05768,2.05727,2.05727,815388.0
2007-11-27 15:38:00,2.05695,2.05695,2.05607,2.05607,13318850.0
2007-11-27 15:39:00,2.05596,2.0561,2.05584,2.0559,2571223.0
2007-11-27 15:40:00,2.05618,2.05675,2.05618,2.05675,2092608.0
2007-11-27 15:41:00,2.05676,2.05676,2.05648,2.05674,3480217.0
2007-11-27 15:42:00,2.05695,2.05703,2.05667,2.05667,7617764.0
2007-11-27 15:43:00,2.05642,2.05642,2.05611,2.05629,1676688.0
2007-11-27 15:44:00,2.05617,2.05617,2.05595,2.05598,3029873.0
2007-11-27 15:45:00,2.05596,2.0564,2.05596,2.0564,10035080.0
2007-11-27 15:46:00,2.05665,2.05715,2.05665,2.05715,3947775.0
2007-11-27 15:47:00,2.05715,2.05723,2.05694,2.05715,4918973.0
2007-11-27 15:48:00,2.05681,2.05748,2.05681,2.05748,6843220.0
2007-11-27 15:49:00,2.05745,2.05797,2.05745,2.05771,2566176.0
2007-11-27 15:50:00,2.05731,2.05731,2.05633,2.05633,16618135.0
2007-11-27 15:51:00,2.05604,2.05604,2.05538,2.05544,1596216.0
2007-11-27 15:52:00,2.05523,2.05529,2.0551,2.0551,1398997.0
2007-11-27 15:53:00,2.05537,2.05563,2.05529,2.05563,4163558.0
2007-11-27 15:54:00,2.05569,2.05609,2.05569,2.05609,6997739.0
2007-11-27 15:55:00,2.05597,2.05603,2.05536,2.05536,4717590.0
2007-11-27 15:56:00,2.0552,2.0552,2.05353,2.0551,6893668.0
2007-11-27 15:57:00,2.05511,2.05555,2.05511,2.05555,16923793.0
2007-11-27 15:58:00,2.05581,2.05585,2.0556,2.0556,23773935.0
2007-11-27 15:59:00,2.05554,2.05558,2.05537,2.05558,4845557.0
2007-11-27 16:00:00,2.05565,2.05614,2.05565,2.05614,5430836.0
2007-11-27 16:01:00,2.05609,2.05637,2.0559,2.05637,3270892.0
2007-11-27 16:02:00,2.05649,2.05682,2.05649,2.05669,16735780.0
2007-11-27 16:03:00,2.05674,2.05676,2.05652,2.05652,3163478.0
2007-11-27 16:04:00,2.05661,2.05671,2.05653,2.05653,18667053.0
2007-11-27 16:05:00,2.05642,2.05652,2.05631,2.05631,9803028.0
2007-11-27 16:06:00,2.0563,2.0563,2.05592,2.05592,9037943.0
2007-11-27 16:07:00,2.05572,2.05572,2.05532,2.05536,3433921.0
2007-11-27 16:08:00,2.05533,2.05576,2.05533,2.05576,14546693.0
2007-11-27 16:09:00,2.05574,2.05574,2.0555,2.05557,3883820.0
2007-11-27 16:10:00,2.05556,2.05559,2.0554,2.05559,1788109.0
2007-11-27 16:11:00,2.05545,2.05564,2.05543,2.05545,6536437.0
2007-11-27 16:12:00,2.05533,2.05533,2.05507,2.05522,3664706.0
2007-11-27 16:13:00,2.05518,2.05536,2.0551,2.05536,17054332.0
2007-11-27 16:14:00,2.05538,2.05554,2.05534,2.05554,1862082.0
2007-11-27 16:15:00,2.05561,2.05628,2.05561,2.05628,4322706.0
2007-11-27 16:16:00,2.05648,2.05704,2.05648,2.05704,12847742.0
2007-11-27 16:17:00,2.05712,2.05733,2.05712,2.05729,7445530.0
2007-11-27 16:18:00,2.05731,2.05731,2.05719,2.05724,7550671.0
2007-11-27 16:19:00,2.05752,2.05776,2.05744,2.05744,20639246.0
2007-11-27 16:20:00,2.05749,2.0576,2.05684,2.05684,10480031.0
2007-11-27 16:21:00,2.05682,2.05682,2.0566,2.05682,7358231.0
2007-11-27 16:22:00,2.05684,2.05694,2.05667,2.05667,12842183.0
2007-11-27 16:23:00,2.05676,2.05681,2.05669,2.05681,23751716.0
2007-11-27 16:24:00,2.05684,2.05695,2.0568,2.0568,3163446.0
2007-11-27 16:25:00,2.05671,2.05671,2.05656,2.05657,4894996.0
2007-11-27 16:26:00,2.05653,2.05654,2.05638,2.05638,17866950.0
2007-11-27 16:27:00,2.05637,2.05645,2.05635,2.05642,4675287.0
2007-11-27 16:28:00,2.05648,2.05683,2.05648,2.05683,6628682.0
2007-11-27 16:29:00,2.05677,2.05683,2.05662,2.05662,6314588.0
2007-11-27 16:30:00,2.05648,2.05665,2.05623,2.05623,12115990.0
2007-11-27 16:31:00,2.05592,2.05592,2.0555,2.05572,9088413.0
2007-11-27 16:32:00,2.0558,2.05583,2.05563,2.05574,6272106.0
2007-11-27 16:33:00,2.05577,2.0562,2.05577,2.0562,3534314.0
2007-11-27 16:34:00,2.05625,2.05625,2.05586,2.05586,11315196.0
2007-11-27 16:35:00,2.05548,2.05548,2.05481,2.05481,5782540.0
2007-11-27 16:36:00,2.05456,2.05456,2.05432,2.05441,13408919.0
2007-11-27 16:37:00,2.05437,2.05455,2.05398,2.05398,2007796.0
2007-11-27 16:38:00,2.05417,2.05468,2.05417,2.05468,7643297.0
2007-11-27 16:39:00,2.05462,2.05477,2.05452,2.05477,6557541.0
2007-11-27 16:40:00,2.05492,2.05575,2.05492,2.05572,6506976.0
2007-11-27 16:41:00,2.05564,2.05564,2.05507,2.05516,2217609.0
2007-11-27 16:42:00,2.05521,2.05593,2.05521,2.05593,19656237.0
2007-11-27 16:43:00,2.05605,2.05623,2.05583,2.05583,8968271.0
2007-11-27 16:44:00,2.05621,2.05664,2.05621,2.05664,17179126.0
2007-11-27 16:45:00,2.05661,2.05682,2.05661,2.05682,9573523.0
2007-11-27 16:46:00,2.05672,2.05676,2.0566,2.05675,8355165.0
2007-11-27 16:47:00,2.05671,2.05705,2.05651,2.05701,4313925.0
2007-11-27 16:48:00,2.05662,2.05673,2.05632,2.05673,2641201.0
2007-11-27 16:49:00,2.05678,2.05703,2.05678,2.05695,10523899.0
2007-11-27 16:50:00,2.05681,2.05708,2.05679,2.05708,5405805.0
2007-11-27 16:51:00,2.05728,2.0578,2.05728,2.05773,22066508.0
2007-11-27 16:52:00,2.05776,2.05846,2.05776,2.05846,13068329.0
2007-11-27 16:53:00,2.05854,2.05873,2.05842,2.05873,7185575.0
2007-11-27 16:54:00,2.05878,2.05885,2.05868,2.05869,7310774.0
2007-11-27 16:55:00,2.05883,2.05907,2.05883,2.05894,6436887.0
2007-11-27 16:56:00,2.05891,2.05891,2.05828,2.05828,6634310.0
2007-11-27 16:57:00,2.05828,2.05869,2.05817,2.05869,6963885.0
2007-11-27 16:58:00,2.05888,2.05909,2.05888,2.05897,11080687.0
2007-11-27 16:59:00,2.05893,2.06009,2.0589,2.06009,3124751.0
2007-11-27 17:00:00,2.06016,2.06055,2.06012,2.06055,4448304.0
2007-11-27 17:01:00,2.06055,2.06056,2.06,2.06,1040866.0
2007-11-27 17:02:00,2.05968,2.06059,2.05968,2.06059,3555865.0
2007-11-27 17:03:00,2.06066,2.06066,2.0605,2.0605,8168797.0
2007-11-27 17:04:00,2.06042,2.06107,2.06042,2.06107,12844745.0
2007-11-27 17:05:00,2.06116,2.06131,2.05968,2.06131,3161919.0
2007-11-27 17:06:00,2.06134,2.06168,2.06118,2.06168,3574680.0
2007-11-27 17:07:00,2.06201,2.06251,2.06201,2.06251,6617561.0
2007-11-27 17:08:00,2.06258,2.06389,2.06258,2.06389,10776590.0
2007-11-27 17:09:00,2.06389,2.06398,2.06372,2.06391,2783331.0
2007-11-27 17:10:00,2.06399,2.06464,2.06399,2.06464,3035478.0
2007-11-27 17:11:00,2.06485,2.06573,2.06485,2.06548,1143470.0
2007-11-27 17:12:00,2.06539,2.06561,2.06539,2.06561,29378861.0
2007-11-27 17:13:00,2.06574,2.06597,2.06551,2.06551,5037469.0
2007-11-27 17:14:00,2.06567,2.0662,2.06567,2.0662,2284598.0
2007-11-27 17:15:00,2.06627,2.06627,2.06572,2.06601,9464246.0
2007-11-27 17:16:00,2.06595,2.06611,2.06588,2.06588,4267048.0
2007-11-27 17:17:00,2.06568,2.06587,2.06568,2.06574,4829304.0
2007-11-27 17:18:00,2.06568,2.06582,2.06568,2.06571,6461076.0
2007-11-27 17:19:00,2.06569,2.06569,2.06551,2.06565,7272352.0
2007-11-27 17:20:00,2.06558,2.06558,2.06529,2.06535,5376576.0
2007-11-27 17:21:00,2.06529,2.06566,2.06519,2.06566,13618772.0
2007-11-27 17:22:00,2.06556,2.06556,2.06503,2.06503,12840658.0
2007-11-27 17:23:00,2.06478,2.06478,2.06451,2.06451,5760949.0
2007-11-27 17:24:00,2.06443,2.0647,2.06439,2.0647,1126493.0
2007-11-27 17:25:00,2.06492,2.06587,2.06492,2.06587,3389129.0
2007-11-27 17:26:00,2.06601,2.06616,2.06596,2.06614,10037492.0
2007-11-27 17:27:00,2.06598,2.06616,2.06591,2.06616,9499473.0
2007-11-27 17:28:00,2.06634,2.06664,2.06634,2.06654,9690892.0
2007-11-27 17:29:00,2.06661,2.06661,2.06625,2.06625,22397399.0
2007-11-27 17:30:00,2.06602,2.06602,2.06555,2.06555,5120814.0
2007-11-27 17:31:00,2.06536,2.06536,2.06433,2.06433,1261545.0
2007-11-27 17:32:00,2.06401,2.06401,2.06363,2.06363,11346009.0
2007-11-27 17:33:00,2.06355,2.06355,2.06333,2.06334,3065967.0
2007-11-27 17:34:00,2.06334,2.06334,2.06301,2.06301,3926680.0
2007-11-27 17:35:00,2.06274,2.06284,2.06254,2.06284,10450950.0
2007-11-27 17:36:00,2.06305,2.06367,2.06305,2.06367,8283898.0
2007-11-27 17:37:00,2.06357,2.06364,2.06352,2.06363,3644928.0
2007-11-27 17:38:00,2.06339,2.06343,2.06312,2.06343,5739347.0
2007-11-27 17:39:00,2.06341,2.06341,2.06319,2.06329,7245554.0
2007-11-27 17:40:00,2.06326,2.06326,2.06295,2.06295,4756654.0
2007-11-27 17:41:00,2.06289,2.06289,2.06252,2.06281,3410320.0
2007-11-27 17:42:00,2.06294,2.06317,2.06293,2.06317,10950725.0
2007-11-27 17:43:00,2.06334,2.06367,2.06334,2.06361,3795215.0
2007-11-27 17:44:00,2.0638,2.06399,2.06373,2.06392,8855514.0
2007-11-27 17:45:00,2.06374,2.06374,2.06312,2.06313,2458383.0
2007-11-27 17:46:00,2.06294,2.06304,2.06273,2.06273,13054946.0
2007-11-27 17:47:00,2.06263,2.0629,2.06262,2.0629,4702353.0
2007-11-27 17:48:00,2.06292,2.06292,2.06239,2.06251,8103009.0
2007-11-27 17:49:00,2.06245,2.06282,2.06245,2.06245,5561378.0
2007-11-27 17:50:00,2.06225,2.06225,2.06189,2.06189,65599348.0
2007-11-27 17:51:00,2.06175,2.06175,2.06161,2.06161,3698304.0
2007-11-27 17:52:00,2.06001,2.06147,2.06001,2.06106,3689401.0
2007-11-27 17:53:00,2.06093,2.06117,2.06078,2.06117,591799.0
2007-11-27 17:54:00,2.0611,2.0611,2.06091,2.06093,2926531.0
2007-11-27 17:55:00,2.06091,2.06091,2.06029,2.06029,9362567.0
2007-11-27 17:56:00,2.06021,2.06021,2.05996,2.05996,2041960.0
2007-11-27 17:57:00,2.05994,2.05994,2.0592,2.0592,4809136.0
2007-11-27 17:58:00,2.05945,2.05945,2.05902,2.05904,12682774.0
2007-11-27 17:59:00,2.05902,2.05902,2.05856,2.05858,10178196.0
2007-11-27 18:00:00,2.05851,2.05851,2.05777,2.05811,20578974.0
2007-11-27 18:01:00,2.05821,2.05862,2.05821,2.05862,14496524.0
2007-11-27 18:02:00,2.05897,2.05954,2.05897,2.05954,1100752.0
2007-11-27 18:03:00,2.05952,2.06032,2.05952,2.06011,6669571.0
2007-11-27 18:04:00,2.06006,2.06008,2.06001,2.06007,7457531.0
2007-11-27 18:05:00,2.06007,2.06016,2.06001,2.06001,6405680.0
2007-11-27 18:06:00,2.05992,2.05992,2.0596,2.0596,20214798.0
2007-11-27 18:07:00,2.05944,2.05946,2.05928,2.05928,3924529.0
2007-11-27 18:08:00,2.05925,2.05946,2.05921,2.05946,2147629.0
2007-11-27 18:09:00,2.05964,2.05997,2.05944,2.05944,9969828.0
2007-11-27 18:10:00,2.05927,2.05927,2.05894,2.05894,2017000.0
2007-11-27 18:11:00,2.05899,2.05899,2.05878,2.05881,9976206.0
2007-11-27 18:12:00,2.05844,2.05844,2.05784,2.05784,18154396.0
2007-11-27 18:13:00,2.05785,2.05813,2.05778,2.05813,3161097.0
2007-11-27 18:14:00,2.05804,2.05806,2.05778,2.05778,27851198.0
2007-11-27 18:15:00,2.05764,2.05813,2.05748,2.05813,4363128.0
2007-11-27 18:16:00,2.05826,2.05832,2.05811,2.05817,4158643.0
2007-11-27 18:17:00,2.05814,2.05814,2.05772,2.05772,3200741.0
2007-11-27 18:18:00,2.05762,2.05762,2.05731,2.05731,3555064.0
2007-11-27 18:19:00,2.05728,2.05728,2.05682,2.05698,5504633.0
2007-11-27 18:20:00,2.05708,2.05729,2.05701,2.05701,9085435.0
2007-11-27 18:21:00,2.05705,2.05722,2.05705,2.05722,4527434.0
2007-11-27 18:22:00,2.05726,2.05741,2.05723,2.05723,2852918.0
2007-11-27 18:23:00,2.05712,2.05712,2.05683,2.05694,13395022.0
2007-11-27 18:24:00,2.05684,2.05684,2.05643,2.05643,18902596.0
2007-11-27 18:25:00,2.05651,2.05723,2.05651,2.0572,6873253.0
2007-11-27 18:26:00,2.05735,2.05749,2.05735,2.05749,4056846.0
2007-11-27 18:27:00,2.05751,2.05775,2.05749,2.05753,6622701.0
2007-11-27 18:28:00,2.05736,2.05736,2.05696,2.05707,14886552.0
2007-11-27 18:29:00,2.05705,2.05726,2.05694,2.05726,8144731.0
2007-11-27 18:30:00,2.05714,2.0572,2.05674,2.0572,3307166.0
2007-11-27 18:31:00,2.05715,2.05715,2.05629,2.05629,2633375.0
2007-11-27 18:32:00,2.05637,2.05709,2.05637,2.05709,2903840.0
2007-11-27 18:33:00,2.05713,2.05725,2.05707,2.05725,3344526.0
2007-11-27 18:34:00,2.05727,2.05775,2.05726,2.05775,1057785.0
2007-11-27 18:35:00,2.05774,2.05789,2.05767,2.05789,5544124.0
2007-11-27 18:36:00,2.05812,2.05852,2.05812,2.05839,2659033.0
2007-11-27 18:37:00,2.05824,2.05824,2.05801,2.05811,4254829.0
2007-11-27 18:38:00,2.05809,2.05816,2.05796,2.05816,6359195.0
2007-11-27 18:39:00,2.05817,2.05817,2.05761,2.05761,2422728.0
2007-11-27 18:40:00,2.05748,2.05748,2.05729,2.05731,2981839.0
2007-11-27 18:41:00,2.0572,2.0572,2.0567,2.05686,3222523.0
2007-11-27 18:42:00,2.05682,2.05682,2.05604,2.05604,7919731.0
2007-11-27 18:43:00,2.05588,2.05638,2.05559,2.05638,1651090.0
2007-11-27 18:44:00,2.05658,2.05696,2.05649,2.05662,3063725.0
2007-11-27 18:45:00,2.05667,2.05714,2.05667,2.05714,1582871.0
2007-11-27 18:46:00,2.05727,2.05743,2.05727,2.05743,6356606.0
2007-11-27 18:47:00,2.05754,2.05761,2.05749,2.05755,6432389.0
2007-11-27 18:48:00,2.0576,2.05763,2.05753,2.05753,20779023.0
2007-11-27 18:49:00,2.05754,2.05754,2.05712,2.05712,23816264.0
2007-11-27 18:50:00,2.05679,2.05679,2.05594,2.05594,11233262.0
2007-11-27 18:51:00,2.05586,2.05586,2.05546,2.05546,2871841.0
2007-11-27 18:52:00,2.05581,2.05588,2.0557,2.05588,9138079.0
2007-11-27 18:53:00,2.05582,2.05602,2.05582,2.05602,7612509.0
2007-11-27 18:54:00,2.05601,2.05604,2.05561,2.05592,6302457.0
2007-11-27 18:55:00,2.05595,2.05609,2.05588,2.05609,731826.0
2007-11-27 18:56:00,2.05612,2.05624,2.05607,2.05607,26767599.0
2007-11-27 18:57:00,2.05601,2.05604,2.0559,2.05591,7205558.0
2007-11-27 18:58:00,2.05613,2.05648,2.05613,2.05648,9762607.0
2007-11-27 18:59:00,2.05658,2.05696,2.05658,2.05696,1328088.0
2007-11-27 19:00:00,2.05715,2.05769,2.05715,2.05725,2009402.0
2007-11-27 19:01:00,2.05702,2.05702,2.0567,2.0567,4054248.0
2007-11-27 19:02:00,2.05667,2.05671,2.0562,2.0566,12300543.0
2007-11-27 19:03:00,2.05665,2.05665,2.05653,2.05653,6283530.0
2007-11-27 19:04:00,2.0564,2.0564,2.05605,2.05617,8934658.0
2007-11-27 19:05:00,2.05609,2.05609,2.05588,2.05608,7428683.0
2007-11-27 19:06:00,2.0561,2.0562,2.05598,2.05615,4094114.0
2007-11-27 19:07:00,2.05611,2.05618,2.05603,2.05616,7427801.0
2007-11-27 19:08:00,2.05623,2.05655,2.05623,2.05655,19694954.0
2007-11-27 19:09:00,2.05676,2.05722,2.05676,2.05691,10217612.0
2007-11-27 19:10:00,2.05698,2.05813,2.05698,2.05813,1141511.0
2007-11-27 19:11:00,2.05811,2.05811,2.05789,2.05789,5413861.0
2007-11-27 19:12:00,2.05804,2.05818,2.05761,2.05804,4362291.0
2007-11-27 19:13:00,2.05812,2.05829,2.0579,2.05829,3050524.0
2007-11-27 19:14:00,2.05819,2.05823,2.05807,2.05823,3834571.0
2007-11-27 19:15:00,2.05826,2.05835,2.05824,2.05835,23276349.0
2007-11-27 19:16:00,2.05833,2.05847,2.05827,2.05838,23387841.0
2007-11-27 19:17:00,2.05832,2.05842,2.05821,2.05821,9450468.0
2007-11-27 19:18:00,2.05828,2.05845,2.05813,2.05835,5498652.0
2007-11-27 19:19:00,2.05836,2.05875,2.05836,2.05859,29110405.0
2007-11-27 19:20:00,2.05872,2.05907,2.05863,2.05907,10862971.0
2007-11-27 19:21:00,2.05911,2.05943,2.05911,2.05931,10819689.0
2007-11-27 19:22:00,2.05926,2.05926,2.05896,2.05915,1491148.0
2007-11-27 19:23:00,2.05924,2.05939,2.05912,2.05939,13204097.0
2007-11-27 19:24:00,2.05927,2.05942,2.05856,2.05856,7657313.0
2007-11-27 19:25:00,2.05839,2.05861,2.05839,2.05861,3781721.0
2007-11-27 19:26:00,2.05873,2.05931,2.05873,2.05931,6495934.0
2007-11-27 19:27:00,2.05941,2.05953,2.05932,2.05953,22652982.0
2007-11-27 19:28:00,2.05955,2.05955,2.05936,2.05938,9549966.0
2007-11-27 19:29:00,2.05921,2.05921,2.05893,2.05894,3855713.0
2007-11-27 19:30:00,2.05892,2.05892,2.0587,2.05882,2361271.0
2007-11-27 19:31:00,2.05888,2.05888,2.05876,2.05876,1384550.0
2007-11-27 19:32:00,2.05873,2.05874,2.05865,2.05865,6232768.0
2007-11-27 19:33:00,2.05849,2.05849,2.05811,2.05811,6846993.0
2007-11-27 19:34:00,2.05829,2.05852,2.05829,2.05847,12689026.0
2007-11-27 19:35:00,2.05839,2.05841,2.05832,2.05832,11607513.0
2007-11-27 19:36:00,2.0584,2.0584,2.05805,2.05805,6332923.0
2007-11-27 19:37:00,2.05806,2.05806,2.05782,2.058,4338865.0
2007-11-27 19:38:00,2.05788,2.05788,2.05773,2.05773,2871649.0
2007-11-27 19:39:00,2.0577,2.05782,2.0577,2.05774,7183766.0
2007-11-27 19:40:00,2.05776,2.05776,2.05722,2.05722,4584896.0
2007-11-27 19:41:00,2.05728,2.05728,2.05615,2.05615,9589870.0
2007-11-27 19:42:00,2.05598,2.05613,2.0559,2.05613,6695105.0
2007-11-27 19:43:00,2.05604,2.05623,2.05604,2.05623,5478563.0
2007-11-27 19:44:00,2.05625,2.05645,2.0561,2.05645,3202946.0
2007-11-27 19:45:00,2.05655,2.05672,2.05628,2.05646,6101567.0
2007-11-27 19:46:00,2.05639,2.05735,2.05639,2.05735,2335347.0
2007-11-27 19:47:00,2.05732,2.05732,2.0572,2.05724,12239789.0
2007-11-27 19:48:00,2.05726,2.05726,2.05695,2.05695,6964102.0
2007-11-27 19:49:00,2.05683,2.05683,2.05664,2.05675,7344862.0
2007-11-27 19:50:00,2.05666,2.05679,2.05665,2.05665,10522478.0
2007-11-27 19:51:00,2.05645,2.05645,2.05623,2.05645,8993405.0
2007-11-27 19:52:00,2.05644,2.05644,2.05637,2.05643,9429298.0
2007-11-27 19:53:00,2.05634,2.05634,2.05604,2.05604,1283660.0
2007-11-27 19:54:00,2.05596,2.05596,2.05562,2.05569,3089213.0
2007-11-27 19:55:00,2.0559,2.0562,2.0559,2.0562,7661501.0
2007-11-27 19:56:00,2.05622,2.05685,2.05622,2.05685,2504541.0
2007-11-27 19:57:00,2.05682,2.05687,2.05647,2.05687,7768806.0
2007-11-27 19:58:00,2.05703,2.05726,2.05703,2.05714,4468500.0
2007-11-27 19:59:00,2.05701,2.05736,2.05666,2.05736,6232172.0
2007-11-27 20:00:00,2.05732,2.05741,2.05718,2.05741,3996174.0
2007-11-27 20:01:00,2.05742,2.05763,2.05711,2.05711,18202600.0
2007-11-27 20:02:00,2.05684,2.05684,2.05636,2.05655,5184381.0
2007-11-27 20:03:00,2.05671,2.05719,2.05671,2.05708,1886551.0
2007-11-27 20:04:00,2.05714,2.05722,2.05707,2.05718,7157312.0
2007-11-27 20:05:00,2.05702,2.0572,2.05702,2.0572,11207468.0
2007-11-27 20:06:00,2.05723,2.05742,2.05719,2.05738,5602149.0
2007-11-27 20:07:00,2.05734,2.05734,2.05689,2.05689,10645616.0
2007-11-27 20:08:00,2.05687,2.05704,2.05682,2.05703,6807805.0
2007-11-27 20:09:00,2.05701,2.05713,2.05697,2.05703,7760931.0
2007-11-27 20:10:00,2.05707,2.05716,2.05658,2.05658,3062893.0
2007-11-27 20:11:00,2.05677,2.05677,2.05651,2.05651,7541964.0
2007-11-27 20:12:00,2.05638,2.05642,2.05634,2.05638,6637184.0
2007-11-27 20:13:00,2.05646,2.05683,2.05646,2.05675,3589585.0
2007-11-27 20:14:00,2.0568,2.05688,2.05678,2.0568,11467935.0
2007-11-27 20:15:00,2.05684,2.05711,2.05684,2.05711,3287541.0
2007-11-27 20:16:00,2.05711,2.05711,2.05663,2.05687,10052486.0
2007-11-27 20:17:00,2.05684,2.05695,2.05684,2.05694,4847841.0
2007-11-27 20:18:00,2.05693,2.05693,2.05646,2.05679,9653998.0
2007-11-27 20:19:00,2.05683,2.0569,2.05673,2.05673,4949551.0
2007-11-27 20:20:00,2.0567,2.05679,2.05663,2.05679,5295699.0
2007-11-27 20:21:00,2.0568,2.05696,2.05678,2.05696,4859021.0
2007-11-27 20:22:00,2.05694,2.05694,2.05669,2.05686,6369815.0
2007-11-27 20:23:00,2.05688,2.05695,2.05671,2.05689,20619293.0
2007-11-27 20:24:00,2.05687,2.05687,2.05673,2.05673,6814953.0
2007-11-27 20:25:00,2.05673,2.05674,2.0565,2.05672,14098988.0
2007-11-27 20:26:00,2.05664,2.05665,2.05647,2.05647,3421688.0
2007-11-27 20:27:00,2.05648,2.05677,2.05623,2.0563,3314154.0
2007-11-27 20:28:00,2.05637,2.0566,2.05637,2.0566,5041738.0
2007-11-27 20:29:00,2.05671,2.05722,2.05671,2.05722,24008688.0
2007-11-27 20:30:00,2.0572,2.0572,2.05644,2.05644,24278358.0
2007-11-27 20:31:00,2.05631,2.05667,2.05631,2.05667,11804877.0
2007-11-27 20:32:00,2.05674,2.05703,2.05674,2.05703,8922225.0
2007-11-27 20:33:00,2.05708,2.05727,2.05708,2.05717,9602165.0
2007-11-27 20:34:00,2.05691,2.05694,2.05672,2.05672,2859554.0
2007-11-27 20:35:00,2.0567,2.05725,2.0567,2.05725,3097776.0
2007-11-27 20:36:00,2.05725,2.05746,2.05721,2.05746,2951012.0
2007-11-27 20:37:00,2.05761,2.05821,2.05761,2.05821,3953651.0
2007-11-27 20:38:00,2.05827,2.05861,2.05827,2.05861,1925378.0
2007-11-27 20:39:00,2.05884,2.05916,2.05884,2.05916,3498262.0
2007-11-27 20:40:00,2.05925,2.05981,2.05925,2.05981,11411080.0
2007-11-27 20:41:00,2.05989,2.06079,2.05989,2.06079,14986626.0
2007-11-27 20:42:00,2.061,2.06184,2.061,2.06184,4427180.0
2007-11-27 20:43:00,2.06211,2.06245,2.06211,2.06214,1821077.0
2007-11-27 20:44:00,2.06207,2.06207,2.06174,2.06174,2574772.0
2007-11-27 20:45:00,2.06161,2.06161,2.06143,2.06149,5089448.0
2007-11-27 20:46:00,2.06143,2.06146,2.06103,2.06146,7140560.0
2007-11-27 20:47:00,2.06149,2.06186,2.06149,2.06169,13692274.0
2007-11-27 20:48:00,2.0618,2.0618,2.06156,2.06163,3789383.0
2007-11-27 20:49:00,2.06165,2.06174,2.06154,2.06174,2631621.0
2007-11-27 20:50:00,2.06177,2.06177,2.06155,2.06177,5760691.0
2007-11-27 20:51:00,2.0618,2.06229,2.0618,2.06229,8967855.0
2007-11-27 20:52:00,2.06237,2.06258,2.06237,2.06256,5428142.0
2007-11-27 20:53:00,2.06278,2.06306,2.06278,2.06306,3782685.0
2007-11-27 20:54:00,2.06323,2.06357,2.06323,2.06357,20660678.0
2007-11-27 20:55:00,2.06348,2.06348,2.06319,2.06319,27657399.0
2007-11-27 20:56:00,2.06291,2.06291,2.0623,2.06235,20716169.0
2007-11-27 20:57:00,2.06234,2.06253,2.06209,2.06253,7645890.0
2007-11-27 20:58:00,2.06269,2.06305,2.06269,2.06305,2371372.0
2007-11-27 20:59:00,2.06302,2.06302,2.0626,2.0626,3739165.0
2007-11-27 21:00:00,2.06264,2.06305,2.06264,2.06305,7602903.0
2007-11-27 21:01:00,2.0632,2.06363,2.0632,2.06363,7942461.0
2007-11-27 21:02:00,2.06373,2.06415,2.06373,2.06415,3837335.0
2007-11-27 21:03:00,2.06413,2.06467,2.06413,2.06467,23872565.0
2007-11-27 21:04:00,2.06475,2.06503,2.06475,2.06503,3300515.0
2007-11-27 21:05:00,2.06513,2.06543,2.06513,2.06538,3895825.0
2007-11-27 21:06:00,2.06541,2.06558,2.06531,2.06558,2897883.0
2007-11-27 21:07:00,2.0654,2.0655,2.06503,2.06503,4315997.0
2007-11-27 21:08:00,2.06494,2.06494,2.06474,2.06477,3620576.0
2007-11-27 21:09:00,2.06463,2.06463,2.06417,2.06417,6846876.0
2007-11-27 21:10:00,2.06397,2.06397,2.06368,2.06383,1912475.0
2007-11-27 21:11:00,2.06381,2.06381,2.06365,2.06365,2983124.0
2007-11-27 21:12:00,2.06365,2.06365,2.06351,2.06351,15287915.0
2007-11-27 21:13:00,2.06337,2.06337,2.06315,2.06317,6563255.0
2007-11-27 21:14:00,2.06314,2.06323,2.06307,2.06311,22888805.0
2007-11-27 21:15:00,2.0632,2.06339,2.0632,2.06339,1739300.0
2007-11-27 21:16:00,2.06323,2.06331,2.06316,2.06319,5793424.0
2007-11-27 21:17:00,2.06318,2.06322,2.06307,2.06307,8159293.0
2007-11-27 21:18:00,2.06298,2.06313,2.06278,2.06313,4269572.0
2007-11-27 21:19:00,2.06316,2.06321,2.06292,2.06292,5113083.0
2007-11-27 21:20:00,2.06298,2.06317,2.06292,2.06299,3859940.0
2007-11-27 21:21:00,2.06318,2.06333,2.06318,2.06324,2647288.0
2007-11-27 21:22:00,2.06336,2.06336,2.06314,2.06322,11534283.0
2007-11-27 21:23:00,2.06317,2.06328,2.06301,2.06328,11181214.0
2007-11-27 21:24:00,2.0633,2.06337,2.06293,2.06305,3786809.0
2007-11-27 21:25:00,2.0632,2.06332,2.06308,2.06332,8752025.0
2007-11-27 21:26:00,2.06342,2.06367,2.0634,2.06367,8513660.0
2007-11-27 21:27:00,2.06366,2.06366,2.06352,2.06352,12572312.0
2007-11-27 21:28:00,2.06353,2.06358,2.06346,2.06358,19615365.0
2007-11-27 21:29:00,2.06379,2.06444,2.06379,2.06439,6406131.0
2007-11-27 21:30:00,2.06457,2.06495,2.06454,2.06454,2800803.0
2007-11-27 21:31:00,2.06445,2.06445,2.06411,2.0642,15401153.0
2007-11-27 21:32:00,2.06412,2.06421,2.06403,2.06403,6213034.0
2007-11-27 21:33:00,2.0641,2.06462,2.0641,2.06462,16001980.0
2007-11-27 21:34:00,2.0646,2.0649,2.06457,2.06475,4324392.0
2007-11-27 21:35:00,2.06491,2.0652,2.06449,2.0652,5239581.0
2007-11-27 21:36:00,2.0653,2.06573,2.06521,2.06573,4690156.0
2007-11-27 21:37:00,2.06589,2.06618,2.0658,2.06618,5483190.0
2007-11-27 21:38:00,2.06615,2.06625,2.06615,2.0662,3797160.0
2007-11-27 21:39:00,2.066,2.06624,2.06596,2.06596,5848554.0
2007-11-27 21:40:00,2.06602,2.06615,2.06602,2.06615,5659891.0
2007-11-27 21:41:00,2.06606,2.06606,2.06592,2.06595,6214396.0
2007-11-27 21:42:00,2.0661,2.06693,2.0661,2.06693,2040127.0
2007-11-27 21:43:00,2.06717,2.06724,2.06682,2.06682,7415513.0
2007-11-27 21:44:00,2.06681,2.06681,2.06662,2.06662,8913142.0
2007-11-27 21:45:00,2.0666,2.06662,2.06657,2.06657,10327569.0
2007-11-27 21:46:00,2.06637,2.06637,2.06541,2.06541,4301480.0
2007-11-27 21:47:00,2.0652,2.0652,2.06473,2.06473,12046859.0
2007-11-27 21:48:00,2.06457,2.06457,2.06433,2.06443,8254266.0
2007-11-27 21:49:00,2.06442,2.06442,2.06414,2.06416,5581106.0
2007-11-27 21:50:00,2.06404,2.06404,2.06368,2.06391,2831068.0
2007-11-27 21:51:00,2.06399,2.06401,2.06393,2.06394,12828602.0
2007-11-27 21:52:00,2.06407,2.06407,2.06371,2.06371,7180643.0
2007-11-27 21:53:00,2.06361,2.06361,2.06328,2.06345,5848726.0
2007-11-27 21:54:00,2.06343,2.0635,2.06326,2.06348,2505633.0
2007-11-27 21:55:00,2.06338,2.06338,2.06291,2.06291,5356893.0
2007-11-27 21:56:00,2.0628,2.0628,2.06266,2.06266,9057134.0
2007-11-27 21:57:00,2.06233,2.06233,2.06177,2.06177,8671652.0
2007-11-27 21:58:00,2.06143,2.06238,2.06143,2.06238,10577543.0
2007-11-27 21:59:00,2.06257,2.06308,2.06257,2.06308,7574659.0
2007-11-27 22:00:00,2.06296,2.06296,2.06241,2.06241,5572950.0
2007-11-27 22:01:00,2.06221,2.06231,2.06205,2.06205,5263482.0
2007-11-27 22:02:00,2.06209,2.06209,2.06166,2.06187,2553248.0
2007-11-27 22:03:00,2.062,2.06218,2.06177,2.06218,4714270.0
2007-11-27 22:04:00,2.06243,2.06243,2.06218,2.06218,2433715.0
2007-11-27 22:05:00,2.06214,2.06259,2.06214,2.06259,7554216.0
2007-11-27 22:06:00,2.0628,2.06296,2.0626,2.0626,12396725.0
2007-11-27 22:07:00,2.06286,2.063,2.0628,2.06283,6138675.0
2007-11-27 22:08:00,2.0628,2.06291,2.0628,2.06291,14548698.0
2007-11-27 22:09:00,2.06283,2.06286,2.0627,2.06286,20588886.0
2007-11-27 22:10:00,2.06287,2.06312,2.06228,2.06228,2981069.0
2007-11-27 22:11:00,2.06263,2.06263,2.06229,2.06233,4728910.0
2007-11-27 22:12:00,2.06235,2.06256,2.06227,2.06256,4037584.0
2007-11-27 22:13:00,2.06275,2.06295,2.06275,2.06295,14371771.0
2007-11-27 22:14:00,2.06289,2.06289,2.06265,2.0627,8357312.0
2007-11-27 22:15:00,2.06254,2.06269,2.06254,2.06259,6307597.0
2007-11-27 22:16:00,2.06273,2.06334,2.06273,2.06334,5560985.0
2007-11-27 22:17:00,2.0636,2.06388,2.06354,2.06354,11296657.0
2007-11-27 22:18:00,2.06353,2.06353,2.0632,2.0632,4990242.0
2007-11-27 22:19:00,2.06308,2.06355,2.06308,2.06355,10404292.0
2007-11-27 22:20:00,2.0638,2.06435,2.0638,2.06435,21665591.0
2007-11-27 22:21:00,2.0642,2.0642,2.0637,2.0637,839572.0
2007-11-27 22:22:00,2.06355,2.06355,2.06328,2.06328,4596506.0
2007-11-27 22:23:00,2.0631,2.0631,2.06237,2.06237,2351448.0
2007-11-27 22:24:00,2.06234,2.06234,2.0607,2.06206,6150666.0
2007-11-27 22:25:00,2.06202,2.06236,2.06202,2.06207,6315441.0
2007-11-27 22:26:00,2.06207,2.06207,2.0619,2.06206,5262703.0
2007-11-27 22:27:00,2.06201,2.06207,2.06187,2.06207,3650689.0
2007-11-27 22:28:00,2.06222,2.06222,2.06157,2.06157,11902750.0
2007-11-27 22:29:00,2.06136,2.06136,2.06127,2.06136,2479351.0
2007-11-27 22:30:00,2.06146,2.06146,2.06122,2.06126,5866661.0
2007-11-27 22:31:00,2.06127,2.06128,2.06084,2.06084,9941995.0
2007-11-27 22:32:00,2.06072,2.06072,2.05979,2.05979,8116870.0
2007-11-27 22:33:00,2.0597,2.05972,2.05948,2.05972,9109867.0
2007-11-27 22:34:00,2.05981,2.05981,2.05962,2.05967,4006748.0
2007-11-27 22:35:00,2.05961,2.05961,2.05938,2.05952,15291231.0
2007-11-27 22:36:00,2.05974,2.06,2.05974,2.06,17297266.0
2007-11-27 22:37:00,2.05996,2.05996,2.05968,2.05971,8028447.0
2007-11-27 22:38:00,2.05963,2.05989,2.05963,2.05969,4520807.0
2007-11-27 22:39:00,2.06019,2.06019,2.06,2.06016,4228172.0
2007-11-27 22:40:00,2.0602,2.06024,2.06011,2.06011,5470961.0
2007-11-27 22:41:00,2.06005,2.06017,2.05999,2.06017,6517685.0
2007-11-27 22:42:00,2.06015,2.06017,2.06002,2.06017,4195707.0
2007-11-27 22:43:00,2.06017,2.06042,2.05984,2.06042,10425733.0
2007-11-27 22:44:00,2.06039,2.06044,2.06031,2.06031,9844051.0
2007-11-27 22:45:00,2.06016,2.06053,2.06016,2.06053,16634543.0
2007-11-27 22:46:00,2.06069,2.06097,2.06065,2.06074,8994760.0
2007-11-27 22:47:00,2.06068,2.06068,2.06048,2.06062,6891779.0
2007-11-27 22:48:00,2.06061,2.06065,2.06045,2.06053,4663684.0
2007-11-27 22:49:00,2.06058,2.06076,2.06054,2.06076,4422909.0
2007-11-27 22:50:00,2.0607,2.0607,2.06038,2.06038,8081898.0
2007-11-27 22:51:00,2.06059,2.06063,2.06027,2.06059,11265540.0
2007-11-27 22:52:00,2.0605,2.06051,2.06023,2.06023,20160894.0
2007-11-27 22:53:00,2.06012,2.06012,2.05992,2.05999,25862754.0
2007-11-27 22:54:00,2.05994,2.05994,2.05937,2.05947,3434708.0
2007-11-27 22:55:00,2.05931,2.0594,2.05929,2.05939,9849351.0
2007-11-27 22:56:00,2.05927,2.05935,2.05905,2.05905,8722062.0
2007-11-27 22:57:00,2.05893,2.05903,2.05892,2.05903,2572384.0
2007-11-27 22:58:00,2.05891,2.05891,2.05866,2.05868,11766004.0
2007-11-27 22:59:00,2.05856,2.05856,2.0581,2.05841,7046169.0
2007-11-27 23:00:00,2.05848,2.05848,2.05806,2.05806,7841002.0
2007-11-27 23:01:00,2.0583,2.0588,2.0583,2.0588,4577256.0
2007-11-27 23:02:00,2.05886,2.05952,2.05886,2.05926,16535924.0
2007-11-27 23:03:00,2.05916,2.05932,2.05914,2.0592,11953966.0
2007-11-27 23:04:00,2.059,2.05927,2.05894,2.05894,4083915.0
2007-11-27 23:05:00,2.05901,2.05901,2.05881,2.05889,2800485.0
2007-11-27 23:06:00,2.05892,2.0591,2.05891,2.05905,9546158.0
2007-11-27 23:07:00,2.05901,2.05901,2.05879,2.05881,22429953.0
2007-11-27 23:08:00,2.05891,2.05891,2.05869,2.05869,8478273.0
2007-11-27 23:09:00,2.05857,2.05868,2.05845,2.0585,9439712.0
2007-11-27 23:10:00,2.05841,2.05854,2.05841,2.05854,1616120.0
2007-11-27 23:11:00,2.05842,2.05842,2.05819,2.05826,4366428.0
2007-11-27 23:12:00,2.05842,2.05867,2.05842,2.05856,1758855.0
2007-11-27 23:13:00,2.05863,2.05863,2.05845,2.05854,5760425.0
2007-11-27 23:14:00,2.05838,2.05852,2.05828,2.05852,4450069.0
2007-11-27 23:15:00,2.05854,2.05859,2.05853,2.05859,1517065.0
2007-11-27 23:16:00,2.05859,2.05869,2.05825,2.05869,2620121.0
2007-11-27 23:17:00,2.0587,2.05904,2.0587,2.05904,2109381.0
2007-11-27 23:18:00,2.05912,2.05934,2.05897,2.05934,4448408.0
2007-11-27 23:19:00,2.05926,2.05926,2.05912,2.05912,1173352.0
2007-11-27 23:20:00,2.05911,2.0593,2.05911,2.05921,23339983.0
2007-11-27 23:21:00,2.0592,2.05922,2.05909,2.05918,2591256.0
2007-11-27 23:22:00,2.05923,2.05953,2.05923,2.05953,4420457.0
2007-11-27 23:23:00,2.05965,2.05987,2.05963,2.05963,6605084.0
2007-11-27 23:24:00,2.05954,2.05972,2.05954,2.05972,6661752.0
2007-11-27 23:25:00,2.0599,2.06038,2.0599,2.06038,3153211.0
2007-11-27 23:26:00,2.06038,2.06053,2.06038,2.06052,3355106.0
2007-11-27 23:27:00,2.06079,2.06119,2.06079,2.06119,13040157.0
2007-11-27 23:28:00,2.06103,2.06103,2.06053,2.06053,2966568.0
2007-11-27 23:29:00,2.06055,2.06064,2.06041,2.06061,8491386.0
2007-11-27 23:30:00,2.06047,2.06047,2.06026,2.06026,4435629.0
2007-11-27 23:31:00,2.06011,2.06011,2.05979,2.05991,5176515.0
2007-11-27 23:32:00,2.06,2.06025,2.06,2.06025,4105151.0
2007-11-27 23:33:00,2.06042,2.06062,2.06033,2.06033,3147249.0
2007-11-27 23:34:00,2.06008,2.06019,2.05984,2.06019,20747343.0
2007-11-27 23:35:00,2.06015,2.06027,2.06,2.06027,657545.0
2007-11-27 23:36:00,2.06045,2.06079,2.06045,2.06055,7601502.0
2007-11-27 23:37:00,2.06038,2.06038,2.05954,2.05954,5250920.0
2007-11-27 23:38:00,2.05942,2.05942,2.05914,2.05937,16143353.0
2007-11-27 23:39:00,2.05948,2.05968,2.05929,2.05941,11204106.0
2007-11-27 23:40:00,2.05949,2.05949,2.05918,2.05929,1855912.0
2007-11-27 23:41:00,2.05951,2.05966,2.05951,2.05955,8202652.0
2007-11-27 23:42:00,2.05949,2.05972,2.05949,2.05972,2852515.0
2007-11-27 23:43:00,2.05984,2.0599,2.05979,2.05989,7023278.0
2007-11-27 23:44:00,2.05989,2.05993,2.05969,2.05993,4387727.0
2007-11-27 23:45:00,2.06005,2.06022,2.06,2.06022,5960538.0
2007-11-27 23:46:00,2.06038,2.06082,2.06027,2.06082,2487142.0
2007-11-27 23:47:00,2.06102,2.06143,2.06102,2.06123,3842520.0
2007-11-27 23:48:00,2.06121,2.06121,2.06096,2.06106,6959639.0
2007-11-27 23:49:00,2.06117,2.06125,2.0611,2.0611,9276671.0
2007-11-27 23:50:00,2.06108,2.06108,2.06094,2.06096,18342240.0
2007-11-27 23:51:00,2.06085,2.06085,2.06064,2.06068,13340453.0
2007-11-27 23:52:00,2.0607,2.06087,2.0607,2.06087,9942234.0
2007-11-27 23:53:00,2.06081,2.06082,2.0606,2.0606,2693316.0
2007-11-27 23:54:00,2.06067,2.06074,2.06057,2.06057,1352523.0
2007-11-27 23:55:00,2.06058,2.06081,2.06052,2.06052,10981382.0
2007-11-27 23:56:00,2.06046,2.06046,2.06019,2.06033,8189995.0
2007-11-27 23:57:00,2.06043,2.06067,2.06043,2.06063,26037969.0
2007-11-27 23:58:00,2.06063,2.06076,2.06048,2.06076,3562028.0
2007-11-27 23:59:00,2.06076,2.06076,2.06048,2.06048,3449408.0
2007-11-28 00:00:00,2.0604,2.06052,2.06026,2.06026,4704876.0
2007-11-28 00:01:00,2.06003,2.06003,2.05955,2.05955,10902656.0
2007-11-28 00:02:00,2.05975,2.06013,2.05975,2.05992,23494252.0
2007-11-28 00:03:00,2.0598,2.05997,2.0598,2.05987,6236265.0
2007-11-28 00:04:00,2.0599,2.06016,2.05966,2.05966,26690126.0
2007-11-28 00:05:00,2.05966,2.05978,2.05951,2.05978,2240174.0
2007-11-28 00:06:00,2.05946,2.05947,2.05929,2.05947,7735319.0
2007-11-28 00:07:00,2.05953,2.05965,2.0593,2.05958,1325988.0
2007-11-28 00:08:00,2.0597,2.06016,2.05968,2.05968,32040300.0
2007-11-28 00:09:00,2.05957,2.05957,2.0592,2.05925,6348832.0
2007-11-28 00:10:00,2.05923,2.05947,2.05923,2.05947,9769912.0
2007-11-28 00:11:00,2.05953,2.05964,2.05929,2.05957,15665547.0
2007-11-28 00:12:00,2.0594,2.0594,2.05917,2.05923,27016097.0
2007-11-28 00:13:00,2.05915,2.05915,2.05856,2.05856,11169364.0
2007-11-28 00:14:00,2.05852,2.05852,2.05798,2.05798,17394298.0
2007-11-28 00:15:00,2.05791,2.05799,2.05781,2.05799,10766872.0
2007-11-28 00:16:00,2.05807,2.05845,2.05807,2.05838,3944011.0
2007-11-28 00:17:00,2.05859,2.05878,2.05859,2.05878,1427528.0
2007-11-28 00:18:00,2.05873,2.05873,2.05852,2.05852,3117395.0
2007-11-28 00:19:00,2.05868,2.05917,2.05868,2.05917,7785273.0
2007-11-28 00:20:00,2.05917,2.05917,2.05875,2.05875,2262102.0
2007-11-28 00:21:00,2.05868,2.059,2.0585,2.059,6636902.0
2007-11-28 00:22:00,2.05889,2.05889,2.05832,2.05832,12191932.0
2007-11-28 00:23:00,2.05828,2.0585,2.05807,2.05807,11245785.0
2007-11-28 00:24:00,2.05787,2.05819,2.05782,2.05819,11897877.0
2007-11-28 00:25:00,2.05842,2.05869,2.05842,2.0586,5305899.0
2007-11-28 00:26:00,2.05842,2.05849,2.05824,2.05827,25008699.0
2007-11-28 00:27:00,2.05839,2.0585,2.05823,2.05849,2587373.0
2007-11-28 00:28:00,2.05846,2.0585,2.05833,2.05837,20319386.0
2007-11-28 00:29:00,2.05856,2.05959,2.05856,2.05959,6367100.0
2007-11-28 00:30:00,2.05956,2.05956,2.05897,2.05897,6610451.0
2007-11-28 00:31:00,2.05889,2.05889,2.05837,2.0587,9032095.0
2007-11-28 00:32:00,2.05882,2.05886,2.05881,2.05886,3103266.0
2007-11-28 00:33:00,2.05884,2.05884,2.05865,2.05866,3634346.0
2007-11-28 00:34:00,2.05872,2.05898,2.05872,2.05882,3756925.0
2007-11-28 00:35:00,2.05893,2.05916,2.05883,2.05885,3416838.0
2007-11-28 00:36:00,2.05907,2.05923,2.05901,2.05905,5102837.0
2007-11-28 00:37:00,2.05912,2.05928,2.05912,2.05928,9320959.0
2007-11-28 00:38:00,2.0593,2.05935,2.05915,2.05931,5125083.0
2007-11-28 00:39:00,2.05932,2.05943,2.05932,2.05936,1391106.0
2007-11-28 00:40:00,2.05937,2.05939,2.05926,2.05932,11879023.0
2007-11-28 00:41:00,2.05915,2.05918,2.05904,2.05906,6086539.0
2007-11-28 00:42:00,2.059,2.059,2.05881,2.05881,2339357.0
2007-11-28 00:43:00,2.05881,2.05898,2.05878,2.05887,7364999.0
2007-11-28 00:44:00,2.05899,2.05899,2.05858,2.05858,3732156.0
2007-11-28 00:45:00,2.05851,2.05875,2.05811,2.05875,2502554.0
2007-11-28 00:46:00,2.05895,2.05922,2.05895,2.05922,1914373.0
2007-11-28 00:47:00,2.0592,2.05949,2.0592,2.05923,34612811.0
2007-11-28 00:48:00,2.05908,2.05911,2.05904,2.05904,6132052.0
2007-11-28 00:49:00,2.05905,2.05919,2.05896,2.05909,1205290.0
2007-11-28 00:50:00,2.05905,2.05905,2.05887,2.0589,5523552.0
2007-11-28 00:51:00,2.0588,2.05913,2.0588,2.05899,8466927.0
2007-11-28 00:52:00,2.05901,2.05917,2.05901,2.05917,4895520.0
2007-11-28 00:53:00,2.05913,2.05939,2.05913,2.05916,8724634.0
2007-11-28 00:54:00,2.05916,2.05916,2.05882,2.05887,4944451.0
2007-11-28 00:55:00,2.05897,2.05914,2.05897,2.05912,4428704.0
2007-11-28 00:56:00,2.05882,2.05882,2.05836,2.05836,3695081.0
2007-11-28 00:57:00,2.05803,2.05819,2.05803,2.05808,5444997.0
2007-11-28 00:58:00,2.05803,2.05838,2.05803,2.05811,2116219.0
2007-11-28 00:59:00,2.05816,2.05835,2.058,2.058,7316591.0
2007-11-28 01:00:00,2.05819,2.05857,2.05797,2.05857,4007253.0
2007-11-28 01:01:00,2.05868,2.05889,2.05868,2.05889,3176138.0
2007-11-28 01:02:00,2.05891,2.05891,2.05841,2.05841,1621391.0
2007-11-28 01:03:00,2.05805,2.05859,2.05805,2.05833,2464537.0
2007-11-28 01:04:00,2.05829,2.05859,2.05829,2.05858,8054939.0
2007-11-28 01:05:00,2.05864,2.05864,2.05819,2.05852,12707320.0
2007-11-28 01:06:00,2.05841,2.05844,2.05836,2.05844,9550842.0
2007-11-28 01:07:00,2.05837,2.05837,2.05816,2.05835,14659748.0
2007-11-28 01:08:00,2.0584,2.0584,2.05806,2.05806,2102355.0
2007-11-28 01:09:00,2.05822,2.0584,2.05822,2.0584,2286019.0
2007-11-28 01:10:00,2.05838,2.05838,2.05816,2.05816,2741774.0
2007-11-28 01:11:00,2.05812,2.05813,2.05767,2.05805,12578315.0
2007-11-28 01:12:00,2.05801,2.05815,2.05795,2.05812,6375241.0
2007-11-28 01:13:00,2.05811,2.05816,2.05789,2.05816,2327403.0
2007-11-28 01:14:00,2.05806,2.05806,2.05786,2.05788,4281939.0
2007-11-28 01:15:00,2.05795,2.05795,2.0576,2.0576,8754038.0
2007-11-28 01:16:00,2.05755,2.05784,2.05755,2.05784,3579578.0
2007-11-28 01:17:00,2.05782,2.05798,2.05769,2.05798,4294078.0
2007-11-28 01:18:00,2.058,2.05808,2.05786,2.05808,8811113.0
2007-11-28 01:19:00,2.05805,2.05805,2.0579,2.0579,13857782.0
2007-11-28 01:20:00,2.05782,2.05805,2.05782,2.05798,14021754.0
2007-11-28 01:21:00,2.05786,2.05803,2.05786,2.05803,9064043.0
2007-11-28 01:22:00,2.05807,2.05807,2.05786,2.0579,8515145.0
2007-11-28 01:23:00,2.05775,2.05782,2.05772,2.05782,12868395.0
2007-11-28 01:24:00,2.05786,2.05787,2.05763,2.05763,2333974.0
2007-11-28 01:25:00,2.05765,2.0578,2.05761,2.05761,7112165.0
2007-11-28 01:26:00,2.05753,2.05754,2.05715,2.05715,10973996.0
2007-11-28 01:27:00,2.05703,2.05703,2.05674,2.05685,5371714.0
2007-11-28 01:28:00,2.05686,2.05686,2.05663,2.05669,9518690.0
2007-11-28 01:29:00,2.05667,2.05667,2.05654,2.05659,7519314.0
2007-11-28 01:30:00,2.0566,2.05672,2.0566,2.05671,1001393.0
2007-11-28 01:31:00,2.05657,2.05681,2.05657,2.05674,2061011.0
2007-11-28 01:32:00,2.05669,2.05694,2.05669,2.05693,2823134.0
2007-11-28 01:33:00,2.05682,2.05682,2.05648,2.05673,16647128.0
2007-11-28 01:34:00,2.05689,2.05732,2.05689,2.05732,3273759.0
2007-11-28 01:35:00,2.05727,2.05745,2.057,2.05745,15097380.0
2007-11-28 01:36:00,2.05737,2.05759,2.05737,2.05742,24700059.0
2007-11-28 01:37:00,2.05738,2.05738,2.05709,2.05713,4325594.0
2007-11-28 01:38:00,2.05711,2.05721,2.05701,2.05701,14509502.0
2007-11-28 01:39:00,2.05684,2.05714,2.05672,2.05714,5800674.0
2007-11-28 01:40:00,2.05739,2.05759,2.05735,2.05745,5140653.0
2007-11-28 01:41:00,2.05748,2.05773,2.05737,2.05773,8290268.0
2007-11-28 01:42:00,2.05756,2.05756,2.0573,2.05736,9278297.0
2007-11-28 01:43:00,2.05746,2.05789,2.05746,2.05784,14418173.0
2007-11-28 01:44:00,2.05799,2.05865,2.05774,2.05865,17653328.0
2007-11-28 01:45:00,2.0586,2.05873,2.05849,2.05849,10143003.0
2007-11-28 01:46:00,2.05843,2.05852,2.05838,2.05845,10872478.0
2007-11-28 01:47:00,2.05832,2.05832,2.05791,2.05791,4119800.0
2007-11-28 01:48:00,2.05782,2.05811,2.05766,2.05787,4720479.0
2007-11-28 01:49:00,2.05784,2.05795,2.05781,2.05794,4702460.0
2007-11-28 01:50:00,2.05779,2.05779,2.05744,2.05744,16686232.0
2007-11-28 01:51:00,2.05724,2.05741,2.05721,2.05735,4211134.0
2007-11-28 01:52:00,2.05734,2.05744,2.05734,2.05735,15486775.0
2007-11-28 01:53:00,2.05747,2.05758,2.05741,2.05758,2928202.0
2007-11-28 01:54:00,2.05755,2.05755,2.0573,2.0573,6198447.0
2007-11-28 01:55:00,2.05746,2.05757,2.05731,2.05731,35632275.0
2007-11-28 01:56:00,2.05746,2.0575,2.05736,2.05747,10300224.0
2007-11-28 01:57:00,2.05754,2.05783,2.05754,2.05783,3031613.0
2007-11-28 01:58:00,2.05765,2.05786,2.05755,2.05786,5493826.0
2007-11-28 01:59:00,2.05785,2.05796,2.05781,2.05792,6893002.0
2007-11-28 02:00:00,2.05771,2.05787,2.05771,2.05779,7603973.0
2007-11-28 02:01:00,2.05783,2.05791,2.05773,2.05773,5473574.0
2007-11-28 02:02:00,2.05788,2.05829,2.05788,2.05829,3016231.0
2007-11-28 02:03:00,2.05835,2.05859,2.05835,2.05859,9792018.0
2007-11-28 02:04:00,2.05843,2.05876,2.05843,2.05876,32947088.0
2007-11-28 02:05:00,2.0588,2.05906,2.05879,2.05906,4268349.0
2007-11-28 02:06:00,2.05903,2.05903,2.05858,2.05895,3185250.0
2007-11-28 02:07:00,2.05889,2.05898,2.05878,2.05898,15487869.0
2007-11-28 02:08:00,2.05898,2.05898,2.05855,2.05855,4554547.0
2007-11-28 02:09:00,2.05854,2.05854,2.0582,2.05827,16154743.0
2007-11-28 02:10:00,2.05836,2.05861,2.05823,2.05861,4364636.0
2007-11-28 02:11:00,2.0587,2.0587,2.05851,2.0586,4775879.0
2007-11-28 02:12:00,2.05864,2.05878,2.05864,2.05874,3505827.0
2007-11-28 02:13:00,2.0587,2.05876,2.0586,2.05867,10021641.0
2007-11-28 02:14:00,2.05866,2.05866,2.05835,2.05835,10347891.0
2007-11-28 02:15:00,2.05852,2.05869,2.05845,2.05865,19274295.0
2007-11-28 02:16:00,2.05846,2.05853,2.05833,2.05853,14070630.0
2007-11-28 02:17:00,2.05856,2.05856,2.05755,2.05755,9735883.0
2007-11-28 02:18:00,2.0577,2.05784,2.0573,2.0573,8934442.0
2007-11-28 02:19:00,2.0576,2.05783,2.0576,2.05783,4984635.0
2007-11-28 02:20:00,2.05759,2.05766,2.05729,2.05729,5563130.0
2007-11-28 02:21:00,2.05751,2.05773,2.05751,2.05773,14721490.0
2007-11-28 02:22:00,2.05778,2.05815,2.05778,2.05815,4482017.0
2007-11-28 02:23:00,2.05834,2.05878,2.05834,2.05854,25516587.0
2007-11-28 02:24:00,2.05873,2.05932,2.05873,2.05932,14525091.0
2007-11-28 02:25:00,2.05935,2.05935,2.05927,2.05927,3583361.0
2007-11-28 02:26:00,2.05924,2.05992,2.05919,2.05992,16428626.0
2007-11-28 02:27:00,2.06017,2.06039,2.06012,2.0602,3074303.0
2007-11-28 02:28:00,2.06023,2.0603,2.06004,2.06004,1995173.0
2007-11-28 02:29:00,2.06012,2.06023,2.06009,2.06009,1077577.0
2007-11-28 02:30:00,2.06016,2.06019,2.06003,2.06003,7679822.0
2007-11-28 02:31:00,2.05999,2.05999,2.05977,2.05999,9332963.0
2007-11-28 02:32:00,2.05998,2.05998,2.05968,2.05968,5365276.0
2007-11-28 02:33:00,2.05959,2.05977,2.05954,2.05977,10864266.0
2007-11-28 02:34:00,2.05977,2.06029,2.05968,2.06029,7346517.0
2007-11-28 02:35:00,2.06049,2.0606,2.06047,2.0606,2199994.0
2007-11-28 02:36:00,2.06057,2.06057,2.06029,2.06029,13195648.0
2007-11-28 02:37:00,2.06035,2.0604,2.06021,2.06037,8225603.0
2007-11-28 02:38:00,2.06023,2.06032,2.06004,2.06022,9594627.0
2007-11-28 02:39:00,2.06044,2.06062,2.06018,2.06018,13417946.0
2007-11-28 02:40:00,2.06029,2.06061,2.06029,2.06061,13855012.0
2007-11-28 02:41:00,2.06058,2.06058,2.06017,2.06017,8354145.0
2007-11-28 02:42:00,2.06,2.06,2.0598,2.0599,4052163.0
2007-11-28 02:43:00,2.05985,2.05985,2.05945,2.05945,3705953.0
2007-11-28 02:44:00,2.05936,2.05936,2.05908,2.05912,8595029.0
2007-11-28 02:45:00,2.05903,2.05903,2.05885,2.05885,4028924.0
2007-11-28 02:46:00,2.05889,2.05895,2.05869,2.05879,2222714.0
2007-11-28 02:47:00,2.05874,2.05884,2.05868,2.05877,7049139.0
2007-11-28 02:48:00,2.05892,2.05911,2.05866,2.05896,12514493.0
2007-11-28 02:49:00,2.0589,2.05912,2.05883,2.05912,2800299.0
2007-11-28 02:50:00,2.05907,2.05907,2.05859,2.05859,2299125.0
2007-11-28 02:51:00,2.05846,2.0589,2.05846,2.0589,1952775.0
2007-11-28 02:52:00,2.05889,2.05919,2.05889,2.05919,13607860.0
2007-11-28 02:53:00,2.05914,2.05914,2.05892,2.05892,9219852.0
2007-11-28 02:54:00,2.05905,2.05966,2.05892,2.05966,13103032.0
2007-11-28 02:55:00,2.05962,2.05963,2.05953,2.05959,7593985.0
2007-11-28 02:56:00,2.05957,2.05959,2.05878,2.05878,2357959.0
2007-11-28 02:57:00,2.05898,2.05898,2.05827,2.05827,1504912.0
2007-11-28 02:58:00,2.05841,2.05867,2.05841,2.05851,3122124.0
2007-11-28 02:59:00,2.05825,2.05825,2.05781,2.05794,4028201.0
2007-11-28 03:00:00,2.05776,2.05788,2.05763,2.05763,7987546.0
2007-11-28 03:01:00,2.05755,2.05755,2.05724,2.05724,2151505.0
2007-11-28 03:02:00,2.05728,2.05728,2.05694,2.05694,5259850.0
2007-11-28 03:03:00,2.05699,2.05699,2.05664,2.05664,4064547.0
2007-11-28 03:04:00,2.05672,2.05677,2.05667,2.0567,4411059.0
2007-11-28 03:05:00,2.05663,2.05746,2.05659,2.05746,4679143.0
2007-11-28 03:06:00,2.05738,2.05738,2.05703,2.05703,9476089.0
2007-11-28 03:07:00,2.05719,2.05742,2.05719,2.05742,4487598.0
2007-11-28 03:08:00,2.05744,2.0575,2.05732,2.05732,7805057.0
2007-11-28 03:09:00,2.05753,2.05767,2.05751,2.05767,5685591.0
2007-11-28 03:10:00,2.05763,2.05763,2.05739,2.05752,1260502.0
2007-11-28 03:11:00,2.05749,2.05749,2.05724,2.05724,6508225.0
2007-11-28 03:12:00,2.05726,2.05726,2.05703,2.05703,32273017.0
2007-11-28 03:13:00,2.05712,2.05741,2.05692,2.05741,2069370.0
2007-11-28 03:14:00,2.05723,2.05723,2.05687,2.05696,2648487.0
2007-11-28 03:15:00,2.05681,2.05723,2.05681,2.05723,3844810.0
2007-11-28 03:16:00,2.05726,2.05773,2.05726,2.05773,7759165.0
2007-11-28 03:17:00,2.05783,2.0582,2.05783,2.0582,2127849.0
2007-11-28 03:18:00,2.05836,2.0587,2.05836,2.05857,6007243.0
2007-11-28 03:19:00,2.05867,2.05874,2.0585,2.0585,12660156.0
2007-11-28 03:20:00,2.05843,2.05863,2.05838,2.05863,1413007.0
2007-11-28 03:21:00,2.05861,2.05861,2.05819,2.05842,4730992.0
2007-11-28 03:22:00,2.05848,2.05856,2.05848,2.05852,9588477.0
2007-11-28 03:23:00,2.05841,2.05876,2.0584,2.05876,4907517.0
2007-11-28 03:24:00,2.05857,2.05885,2.05857,2.05859,3292704.0
2007-11-28 03:25:00,2.05847,2.05863,2.05841,2.05856,3944281.0
2007-11-28 03:26:00,2.05871,2.05878,2.05871,2.05876,3513822.0
2007-11-28 03:27:00,2.0587,2.0587,2.05856,2.05856,3211160.0
2007-11-28 03:28:00,2.05832,2.05837,2.05763,2.05794,8549074.0
2007-11-28 03:29:00,2.05795,2.05818,2.05795,2.05818,7257852.0
2007-11-28 03:30:00,2.05823,2.05835,2.05797,2.05797,6474579.0
2007-11-28 03:31:00,2.05787,2.05787,2.0577,2.0577,18505817.0
2007-11-28 03:32:00,2.0578,2.0578,2.05746,2.05763,2493855.0
2007-11-28 03:33:00,2.05751,2.05751,2.05729,2.05729,23797411.0
2007-11-28 03:34:00,2.0574,2.05778,2.0574,2.05778,5853816.0
2007-11-28 03:35:00,2.05772,2.05782,2.05756,2.0576,11900259.0
2007-11-28 03:36:00,2.05757,2.05805,2.05746,2.05805,12052069.0
2007-11-28 03:37:00,2.05828,2.05865,2.05828,2.05865,11109833.0
2007-11-28 03:38:00,2.0588,2.05893,2.05876,2.05883,6083877.0
2007-11-28 03:39:00,2.05881,2.05881,2.0587,2.05879,2067924.0
2007-11-28 03:40:00,2.05867,2.0587,2.05843,2.05843,7937675.0
2007-11-28 03:41:00,2.05829,2.05829,2.0581,2.05824,3394375.0
2007-11-28 03:42:00,2.0584,2.05899,2.0584,2.05899,1584208.0
2007-11-28 03:43:00,2.05899,2.05915,2.05896,2.05914,4047629.0
2007-11-28 03:44:00,2.05922,2.0593,2.0589,2.0589,11377864.0
2007-11-28 03:45:00,2.05868,2.05868,2.05837,2.05837,17838476.0
2007-11-28 03:46:00,2.05835,2.05856,2.05812,2.05822,10296242.0
2007-11-28 03:47:00,2.05827,2.05863,2.05827,2.05863,26932607.0
2007-11-28 03:48:00,2.05879,2.05887,2.05847,2.05877,14826374.0
2007-11-28 03:49:00,2.05893,2.05922,2.05893,2.05898,10785947.0
2007-11-28 03:50:00,2.05906,2.05926,2.059,2.05903,6193378.0
2007-11-28 03:51:00,2.05896,2.05914,2.05878,2.05878,29924631.0
2007-11-28 03:52:00,2.05879,2.05885,2.05858,2.05885,1318866.0
2007-11-28 03:53:00,2.05888,2.05906,2.05862,2.05862,7171629.0
2007-11-28 03:54:00,2.05887,2.05909,2.05877,2.0589,2377095.0
2007-11-28 03:55:00,2.05861,2.05867,2.05774,2.05774,27484426.0
2007-11-28 03:56:00,2.05768,2.0578,2.05754,2.05754,6853790.0
2007-11-28 03:57:00,2.05763,2.05767,2.05751,2.05761,25849104.0
2007-11-28 03:58:00,2.05746,2.05751,2.05744,2.05748,11410421.0
2007-11-28 03:59:00,2.05763,2.05775,2.05755,2.05764,4736610.0
2007-11-28 04:00:00,2.05762,2.05769,2.05737,2.05737,3393750.0
2007-11-28 04:01:00,2.05734,2.05779,2.05717,2.05779,3365163.0
2007-11-28 04:02:00,2.05781,2.0582,2.0578,2.0582,28528505.0
2007-11-28 04:03:00,2.05821,2.05843,2.05764,2.05786,7677163.0
2007-11-28 04:04:00,2.058,2.05839,2.058,2.05839,10485423.0
2007-11-28 04:05:00,2.05839,2.05869,2.05813,2.05869,1296140.0
2007-11-28 04:06:00,2.05856,2.05859,2.05847,2.05851,2988590.0
2007-11-28 04:07:00,2.05852,2.05879,2.0585,2.05879,10256070.0
2007-11-28 04:08:00,2.05871,2.05871,2.05814,2.05814,12369451.0
2007-11-28 04:09:00,2.05815,2.05829,2.05815,2.05829,16737146.0
2007-11-28 04:10:00,2.05817,2.05826,2.05814,2.05826,2692614.0
2007-11-28 04:11:00,2.05806,2.05806,2.05773,2.05773,6964515.0
2007-11-28 04:12:00,2.05767,2.05794,2.05767,2.05791,6212698.0
2007-11-28 04:13:00,2.05793,2.05818,2.05787,2.05818,2460811.0
2007-11-28 04:14:00,2.05813,2.05813,2.05795,2.05798,5466378.0
2007-11-28 04:15:00,2.05791,2.05805,2.05774,2.05805,4106820.0
2007-11-28 04:16:00,2.05814,2.05839,2.05814,2.05839,6841967.0
2007-11-28 04:17:00,2.05833,2.05833,2.05802,2.05802,2622280.0
2007-11-28 04:18:00,2.05802,2.05807,2.0579,2.05807,7742003.0
2007-11-28 04:19:00,2.05792,2.05814,2.05792,2.05814,2057324.0
2007-11-28 04:20:00,2.05796,2.05809,2.05765,2.05789,11871565.0
2007-11-28 04:21:00,2.05782,2.05797,2.05775,2.05785,17349118.0
2007-11-28 04:22:00,2.05767,2.05767,2.05736,2.05761,5114364.0
2007-11-28 04:23:00,2.05759,2.05759,2.05737,2.05749,7050833.0
2007-11-28 04:24:00,2.05766,2.05786,2.05766,2.05786,604362.0
2007-11-28 04:25:00,2.05793,2.0584,2.05793,2.0584,19409996.0
2007-11-28 04:26:00,2.05829,2.05829,2.05809,2.05825,3279066.0
2007-11-28 04:27:00,2.05833,2.05874,2.05833,2.05874,3833722.0
2007-11-28 04:28:00,2.05874,2.05874,2.05813,2.05814,5215632.0
2007-11-28 04:29:00,2.05806,2.05812,2.05794,2.05794,4823955.0
2007-11-28 04:30:00,2.0578,2.0578,2.05756,2.05763,8447458.0
2007-11-28 04:31:00,2.05756,2.0576,2.0575,2.05758,2711424.0
2007-11-28 04:32:00,2.05737,2.05737,2.05693,2.05693,12038550.0
2007-11-28 04:33:00,2.05687,2.05721,2.05687,2.05721,3249811.0
2007-11-28 04:34:00,2.05739,2.05739,2.05712,2.05712,2913167.0
2007-11-28 04:35:00,2.05709,2.05747,2.05704,2.05747,6745396.0
2007-11-28 04:36:00,2.05758,2.05762,2.0574,2.0574,6398417.0
2007-11-28 04:37:00,2.0573,2.05731,2.05716,2.05725,4568003.0
2007-11-28 04:38:00,2.05724,2.05733,2.05724,2.05733,2478486.0
2007-11-28 04:39:00,2.05747,2.05806,2.05747,2.05784,22285860.0
2007-11-28 04:40:00,2.05784,2.05793,2.05777,2.05793,1259231.0
2007-11-28 04:41:00,2.05803,2.05814,2.05794,2.05794,4785291.0
2007-11-28 04:42:00,2.05802,2.05817,2.05802,2.0581,2036672.0
2007-11-28 04:43:00,2.05816,2.05841,2.05793,2.05837,2595979.0
2007-11-28 04:44:00,2.05834,2.05834,2.05791,2.05834,1554688.0
2007-11-28 04:45:00,2.05859,2.05881,2.05843,2.05845,4247870.0
2007-11-28 04:46:00,2.05864,2.05958,2.05864,2.05958,5799865.0
2007-11-28 04:47:00,2.0594,2.0594,2.0589,2.0589,1716457.0
2007-11-28 04:48:00,2.05879,2.05901,2.05879,2.05901,4359453.0
2007-11-28 04:49:00,2.05914,2.05927,2.05908,2.05927,1522200.0
2007-11-28 04:50:00,2.05939,2.05955,2.05936,2.05936,9047937.0
2007-11-28 04:51:00,2.05947,2.05991,2.05947,2.05991,8694773.0
2007-11-28 04:52:00,2.05978,2.0598,2.05952,2.05952,21425115.0
2007-11-28 04:53:00,2.05945,2.05945,2.05908,2.05923,8792631.0
2007-11-28 04:54:00,2.05928,2.05928,2.05906,2.05906,2955969.0
2007-11-28 04:55:00,2.05887,2.05931,2.05887,2.05918,4000310.0
2007-11-28 04:56:00,2.05936,2.05956,2.05932,2.05932,11998359.0
2007-11-28 04:57:00,2.05933,2.05951,2.05933,2.05951,18358968.0
2007-11-28 04:58:00,2.05947,2.05947,2.05905,2.05905,4190091.0
2007-11-28 04:59:00,2.05894,2.05931,2.05888,2.05931,8349485.0
2007-11-28 05:00:00,2.05909,2.05909,2.05868,2.05871,6489980.0
2007-11-28 05:01:00,2.05872,2.059,2.05872,2.05878,11243196.0
2007-11-28 05:02:00,2.05878,2.05893,2.05878,2.05882,2676221.0
2007-11-28 05:03:00,2.05891,2.05907,2.05888,2.05891,9499086.0
2007-11-28 05:04:00,2.05888,2.05888,2.05833,2.05833,9830681.0
2007-11-28 05:05:00,2.05844,2.05844,2.05827,2.05841,3496597.0
2007-11-28 05:06:00,2.0583,2.05848,2.05816,2.05829,25705945.0
2007-11-28 05:07:00,2.05823,2.05825,2.05793,2.05793,21878347.0
2007-11-28 05:08:00,2.05776,2.05776,2.05717,2.05763,11009031.0
2007-11-28 05:09:00,2.05744,2.05753,2.05719,2.05719,8005842.0
2007-11-28 05:10:00,2.05704,2.05704,2.05652,2.05672,4180047.0
2007-11-28 05:11:00,2.05663,2.05663,2.05648,2.05651,4589337.0
2007-11-28 05:12:00,2.05669,2.057,2.05669,2.0569,7054743.0
2007-11-28 05:13:00,2.05685,2.057,2.05673,2.057,9503179.0
2007-11-28 05:14:00,2.05696,2.05696,2.05674,2.05674,15738995.0
2007-11-28 05:15:00,2.05708,2.05726,2.05708,2.05717,9176036.0
2007-11-28 05:16:00,2.05735,2.05744,2.05681,2.05699,9870983.0
2007-11-28 05:17:00,2.05694,2.05694,2.05677,2.05692,4092974.0
2007-11-28 05:18:00,2.05699,2.05728,2.05699,2.05728,6052827.0
2007-11-28 05:19:00,2.05731,2.05747,2.05731,2.05745,5743790.0
2007-11-28 05:20:00,2.05729,2.0576,2.05712,2.0576,4244300.0
2007-11-28 05:21:00,2.05728,2.05764,2.05728,2.0573,4542155.0
2007-11-28 05:22:00,2.05721,2.05738,2.05704,2.05738,7491319.0
2007-11-28 05:23:00,2.0575,2.05754,2.0574,2.05751,16799988.0
2007-11-28 05:24:00,2.05739,2.05744,2.05734,2.05743,16868430.0
2007-11-28 05:25:00,2.05746,2.05781,2.05746,2.05779,4287125.0
2007-11-28 05:26:00,2.05783,2.05791,2.05782,2.05787,8676063.0
2007-11-28 05:27:00,2.05781,2.05818,2.05779,2.05818,8034118.0
2007-11-28 05:28:00,2.05821,2.05827,2.05818,2.05818,9713722.0
2007-11-28 05:29:00,2.05817,2.05855,2.05811,2.05855,5590494.0
2007-11-28 05:30:00,2.05864,2.0587,2.05857,2.0587,2690560.0
2007-11-28 05:31:00,2.05879,2.05883,2.05865,2.05865,11247047.0
2007-11-28 05:32:00,2.05839,2.05839,2.05802,2.05804,3699522.0
2007-11-28 05:33:00,2.05788,2.05811,2.05788,2.05811,5522829.0
2007-11-28 05:34:00,2.05824,2.05842,2.05824,2.05842,5757012.0
2007-11-28 05:35:00,2.05857,2.05893,2.0574,2.05851,6346127.0
2007-11-28 05:36:00,2.05832,2.05832,2.05818,2.05825,2209177.0
2007-11-28 05:37:00,2.05826,2.05832,2.05803,2.05832,4242278.0
2007-11-28 05:38:00,2.05824,2.05844,2.05812,2.05844,917866.0
2007-11-28 05:39:00,2.05851,2.05877,2.05851,2.05859,23351574.0
2007-11-28 05:40:00,2.05856,2.05877,2.05856,2.05872,11537251.0
2007-11-28 05:41:00,2.0588,2.0588,2.05853,2.05864,5258421.0
2007-11-28 05:42:00,2.05863,2.05889,2.05863,2.05866,10785428.0
2007-11-28 05:43:00,2.05867,2.05903,2.05864,2.05903,5561545.0
2007-11-28 05:44:00,2.05913,2.05925,2.05906,2.05906,6598595.0
2007-11-28 05:45:00,2.05916,2.0592,2.05914,2.05914,8471682.0
2007-11-28 05:46:00,2.05909,2.05913,2.05886,2.05913,15225945.0
2007-11-28 05:47:00,2.05902,2.05904,2.05879,2.05879,3939490.0
2007-11-28 05:48:00,2.05854,2.05854,2.05801,2.0582,4397758.0
2007-11-28 05:49:00,2.05786,2.05827,2.05786,2.0579,3086952.0
2007-11-28 05:50:00,2.05804,2.05804,2.05789,2.05789,19816058.0
2007-11-28 05:51:00,2.05795,2.05822,2.05795,2.05818,15713031.0
2007-11-28 05:52:00,2.05821,2.05838,2.05804,2.05838,6512492.0
2007-11-28 05:53:00,2.05839,2.05884,2.05839,2.05856,13625770.0
2007-11-28 05:54:00,2.05843,2.05853,2.05836,2.05853,6993349.0
2007-11-28 05:55:00,2.05869,2.05889,2.05869,2.05873,2440548.0
2007-11-28 05:56:00,2.0585,2.05873,2.0583,2.0583,4454988.0
2007-11-28 05:57:00,2.05815,2.05837,2.05798,2.05837,1690465.0
2007-11-28 05:58:00,2.05834,2.05858,2.05834,2.05858,5651154.0
2007-11-28 05:59:00,2.05876,2.05887,2.05872,2.05877,5393353.0
2007-11-28 06:00:00,2.05882,2.05894,2.05863,2.05894,7928259.0
2007-11-28 06:01:00,2.05875,2.05875,2.05827,2.05827,9771400.0
2007-11-28 06:02:00,2.05869,2.05881,2.05869,2.05881,9618069.0
2007-11-28 06:03:00,2.05877,2.05877,2.05857,2.05869,9255196.0
2007-11-28 06:04:00,2.05868,2.05868,2.05833,2.05833,5851970.0
2007-11-28 06:05:00,2.05853,2.05885,2.05853,2.05885,2314031.0
2007-11-28 06:06:00,2.05882,2.0589,2.0587,2.0587,5878707.0
2007-11-28 06:07:00,2.05863,2.05899,2.05862,2.05899,7037778.0
2007-11-28 06:08:00,2.05896,2.05912,2.05896,2.05912,12600531.0
2007-11-28 06:09:00,2.05905,2.05905,2.05887,2.05887,2940454.0
2007-11-28 06:10:00,2.059,2.05925,2.059,2.05913,5820928.0
2007-11-28 06:11:00,2.05893,2.05893,2.05855,2.05855,8551870.0
2007-11-28 06:12:00,2.05866,2.05916,2.05866,2.05916,11953620.0
2007-11-28 06:13:00,2.0592,2.05958,2.05912,2.05958,4062983.0
2007-11-28 06:14:00,2.05946,2.05946,2.05879,2.05879,10435051.0
2007-11-28 06:15:00,2.05856,2.05856,2.05808,2.05808,9742203.0
2007-11-28 06:16:00,2.05806,2.05828,2.05794,2.05828,7109791.0
2007-11-28 06:17:00,2.05844,2.05895,2.05844,2.05895,2233797.0
2007-11-28 06:18:00,2.05887,2.05887,2.05874,2.05874,5775999.0
2007-11-28 06:19:00,2.05869,2.05889,2.05869,2.05882,6152056.0
2007-11-28 06:20:00,2.0588,2.05884,2.05862,2.05875,6419222.0
2007-11-28 06:21:00,2.05863,2.05874,2.05828,2.05828,4100605.0
2007-11-28 06:22:00,2.05834,2.05834,2.05799,2.05816,5193399.0
2007-11-28 06:23:00,2.05815,2.0582,2.05812,2.05816,5183066.0
2007-11-28 06:24:00,2.05818,2.05836,2.0578,2.05836,5137346.0
2007-11-28 06:25:00,2.05821,2.05835,2.0582,2.05834,4429825.0
2007-11-28 06:26:00,2.05841,2.05843,2.05831,2.05838,17303181.0
2007-11-28 06:27:00,2.05826,2.05826,2.058,2.058,6578121.0
2007-11-28 06:28:00,2.05818,2.05827,2.05783,2.05783,16330351.0
2007-11-28 06:29:00,2.0576,2.05772,2.05754,2.05772,2759139.0
2007-11-28 06:30:00,2.0577,2.05779,2.05766,2.05779,6600179.0
2007-11-28 06:31:00,2.05787,2.05819,2.05787,2.05819,19161243.0
2007-11-28 06:32:00,2.05817,2.05834,2.05817,2.05828,11824975.0
2007-11-28 06:33:00,2.05824,2.05824,2.05807,2.05808,9335154.0
2007-11-28 06:34:00,2.05813,2.05839,2.05813,2.05839,8332881.0
2007-11-28 06:35:00,2.05828,2.05837,2.05796,2.05814,3951178.0
2007-11-28 06:36:00,2.05812,2.05836,2.0581,2.05836,11078187.0
2007-11-28 06:37:00,2.05846,2.05852,2.05837,2.05848,10958939.0
2007-11-28 06:38:00,2.0583,2.05845,2.0583,2.05843,2424923.0
2007-11-28 06:39:00,2.05822,2.05835,2.05803,2.05813,3582311.0
2007-11-28 06:40:00,2.05814,2.05837,2.05814,2.05825,4843767.0
2007-11-28 06:41:00,2.05828,2.05828,2.05774,2.05774,4159347.0
2007-11-28 06:42:00,2.05774,2.05782,2.05766,2.05782,7571023.0
2007-11-28 06:43:00,2.0579,2.05827,2.05789,2.05793,5546067.0
2007-11-28 06:44:00,2.05805,2.05838,2.05794,2.05838,1815363.0
2007-11-28 06:45:00,2.0586,2.05885,2.0586,2.05871,21740886.0
2007-11-28 06:46:00,2.05862,2.05862,2.05808,2.05808,6433933.0
2007-11-28 06:47:00,2.05807,2.05807,2.05769,2.05769,14778071.0
2007-11-28 06:48:00,2.05762,2.05774,2.0575,2.0575,3251360.0
2007-11-28 06:49:00,2.05753,2.05766,2.05752,2.05766,1822792.0
2007-11-28 06:50:00,2.05779,2.05794,2.05775,2.05794,7255351.0
2007-11-28 06:51:00,2.05807,2.05821,2.05804,2.05804,3568830.0
2007-11-28 06:52:00,2.05802,2.05815,2.05776,2.05776,4266504.0
2007-11-28 06:53:00,2.05797,2.05823,2.05793,2.05817,2839947.0
2007-11-28 06:54:00,2.05818,2.05818,2.05792,2.05792,3976955.0
2007-11-28 06:55:00,2.05789,2.0581,2.05789,2.05809,3607515.0
2007-11-28 06:56:00,2.05807,2.05819,2.05797,2.05797,8562170.0
2007-11-28 06:57:00,2.05817,2.05824,2.05788,2.05788,4005985.0
2007-11-28 06:58:00,2.05783,2.05791,2.05776,2.05776,8290670.0
2007-11-28 06:59:00,2.05762,2.05771,2.05743,2.05743,6983469.0
2007-11-28 07:00:00,2.05742,2.05742,2.05703,2.05707,4126658.0
2007-11-28 07:01:00,2.05687,2.05712,2.05679,2.05712,2156183.0
2007-11-28 07:02:00,2.05711,2.05711,2.05685,2.05693,8140854.0
2007-11-28 07:03:00,2.05697,2.05704,2.05687,2.05687,22964380.0
2007-11-28 07:04:00,2.05693,2.057,2.05679,2.057,25952332.0
2007-11-28 07:05:00,2.05709,2.0573,2.05709,2.0573,21812371.0
2007-11-28 07:06:00,2.05726,2.05726,2.05699,2.05699,3894457.0
2007-11-28 07:07:00,2.05685,2.05702,2.05685,2.05688,5298332.0
2007-11-28 07:08:00,2.05687,2.05687,2.05672,2.05685,8207810.0
2007-11-28 07:09:00,2.05687,2.05691,2.05678,2.05691,6169746.0
2007-11-28 07:10:00,2.05681,2.05693,2.05673,2.05689,2445062.0
2007-11-28 07:11:00,2.05685,2.0574,2.05685,2.0574,3765660.0
2007-11-28 07:12:00,2.05718,2.05718,2.05698,2.05698,13487269.0
2007-11-28 07:13:00,2.057,2.05712,2.05674,2.05674,7366719.0
2007-11-28 07:14:00,2.05651,2.0568,2.05633,2.0568,4940733.0
2007-11-28 07:15:00,2.05684,2.05684,2.0566,2.05661,2566303.0
2007-11-28 07:16:00,2.05648,2.05674,2.05648,2.05668,1978999.0
2007-11-28 07:17:00,2.05656,2.05683,2.05645,2.05683,4084492.0
2007-11-28 07:18:00,2.05694,2.05711,2.05664,2.05664,14442157.0
2007-11-28 07:19:00,2.0566,2.0566,2.05646,2.05646,11597803.0
2007-11-28 07:20:00,2.05637,2.05647,2.05635,2.05647,3379964.0
2007-11-28 07:21:00,2.05646,2.05654,2.05642,2.05645,1899168.0
2007-11-28 07:22:00,2.05653,2.0566,2.05645,2.05649,3709213.0
2007-11-28 07:23:00,2.05648,2.05648,2.05638,2.05644,3197890.0
2007-11-28 07:24:00,2.05645,2.05645,2.05628,2.05635,2962962.0
2007-11-28 07:25:00,2.05636,2.05668,2.05612,2.05612,2812860.0
2007-11-28 07:26:00,2.05631,2.05662,2.05631,2.05662,9963854.0
2007-11-28 07:27:00,2.0567,2.05677,2.05668,2.05672,8354925.0
2007-11-28 07:28:00,2.05674,2.05679,2.05662,2.05676,12618790.0
2007-11-28 07:29:00,2.05695,2.05705,2.05695,2.05705,26190246.0
2007-11-28 07:30:00,2.05704,2.05707,2.05701,2.05701,24900111.0
2007-11-28 07:31:00,2.05703,2.05722,2.05698,2.05698,4845960.0
2007-11-28 07:32:00,2.05692,2.05704,2.05668,2.0568,3189754.0
2007-11-28 07:33:00,2.0569,2.05708,2.0569,2.05693,3519529.0
2007-11-28 07:34:00,2.05694,2.05701,2.05686,2.05701,14746352.0
2007-11-28 07:35:00,2.05703,2.05715,2.05703,2.05704,7439091.0
2007-11-28 07:36:00,2.05702,2.05702,2.05667,2.05673,21404854.0
2007-11-28 07:37:00,2.05677,2.05689,2.05667,2.05675,6627629.0
2007-11-28 07:38:00,2.05675,2.05683,2.05671,2.05674,4801879.0
2007-11-28 07:39:00,2.05679,2.05707,2.05676,2.05707,5195426.0
2007-11-28 07:40:00,2.05722,2.05743,2.05722,2.05723,5024924.0
2007-11-28 07:41:00,2.05713,2.05723,2.05672,2.05723,9005592.0
2007-11-28 07:42:00,2.05723,2.05732,2.05723,2.05723,4735609.0
2007-11-28 07:43:00,2.05717,2.05717,2.05648,2.05676,11112632.0
2007-11-28 07:44:00,2.0567,2.05679,2.05645,2.05645,3188691.0
2007-11-28 07:45:00,2.05641,2.05663,2.05639,2.05663,10293493.0
2007-11-28 07:46:00,2.05676,2.05715,2.05676,2.05685,3758334.0
2007-11-28 07:47:00,2.05696,2.05718,2.05694,2.05694,6831893.0
2007-11-28 07:48:00,2.05692,2.05697,2.05691,2.05694,7898171.0
2007-11-28 07:49:00,2.05655,2.05696,2.05655,2.05685,3241157.0
2007-11-28 07:50:00,2.05681,2.05717,2.05681,2.05717,8107103.0
2007-11-28 07:51:00,2.0572,2.05726,2.05702,2.05702,7316288.0
2007-11-28 07:52:00,2.05691,2.05699,2.05679,2.05679,10901809.0
2007-11-28 07:53:00,2.05674,2.05674,2.05655,2.05668,5669042.0
2007-11-28 07:54:00,2.05666,2.05666,2.05617,2.05617,10465467.0
2007-11-28 07:55:00,2.05626,2.05626,2.05601,2.05608,7344599.0
2007-11-28 07:56:00,2.05596,2.05606,2.05589,2.05589,1940696.0
2007-11-28 07:57:00,2.05588,2.05602,2.05588,2.05596,5490768.0
2007-11-28 07:58:00,2.05597,2.05597,2.05587,2.05587,19422321.0
2007-11-28 07:59:00,2.05585,2.05585,2.05557,2.05557,4218933.0
2007-11-28 08:00:00,2.05558,2.05577,2.05543,2.05577,6905454.0
2007-11-28 08:01:00,2.05579,2.05583,2.05566,2.05566,4220344.0
2007-11-28 08:02:00,2.05567,2.05593,2.0556,2.05592,7824359.0
2007-11-28 08:03:00,2.05597,2.05632,2.05597,2.05626,2277269.0
2007-11-28 08:04:00,2.05642,2.05642,2.05629,2.05629,7520121.0
2007-11-28 08:05:00,2.05637,2.05646,2.05624,2.05632,2964410.0
2007-11-28 08:06:00,2.0562,2.05643,2.0562,2.05643,1372458.0
2007-11-28 08:07:00,2.0566,2.0566,2.05627,2.05627,9840636.0
2007-11-28 08:08:00,2.05635,2.05666,2.05635,2.05666,9122024.0
2007-11-28 08:09:00,2.0567,2.0567,2.05644,2.05644,10274853.0
2007-11-28 08:10:00,2.05651,2.05676,2.05643,2.05676,7687734.0
2007-11-28 08:11:00,2.05686,2.05693,2.05649,2.05649,6587930.0
2007-11-28 08:12:00,2.05621,2.05621,2.0558,2.05583,11486288.0
2007-11-28 08:13:00,2.05584,2.05601,2.05584,2.05593,2241431.0
2007-11-28 08:14:00,2.05601,2.05691,2.05601,2.05672,6565766.0
2007-11-28 08:15:00,2.05718,2.05731,2.05706,2.05729,3258338.0
2007-11-28 08:16:00,2.05727,2.0573,2.057,2.057,5457821.0
2007-11-28 08:17:00,2.05699,2.05707,2.05692,2.05707,7395456.0
2007-11-28 08:18:00,2.05718,2.05737,2.05711,2.05737,9334116.0
2007-11-28 08:19:00,2.05744,2.0577,2.05743,2.0577,4754144.0
2007-11-28 08:20:00,2.05771,2.05775,2.05769,2.05769,7075512.0
2007-11-28 08:21:00,2.0577,2.05773,2.05749,2.05773,2988810.0
2007-11-28 08:22:00,2.05779,2.05782,2.05758,2.05767,4539036.0
2007-11-28 08:23:00,2.05759,2.05759,2.05743,2.05748,6990754.0
2007-11-28 08:24:00,2.05729,2.05729,2.05685,2.05685,10979487.0
2007-11-28 08:25:00,2.05679,2.05679,2.05598,2.05598,12967836.0
2007-11-28 08:26:00,2.05583,2.05584,2.05551,2.05582,6678689.0
2007-11-28 08:27:00,2.05597,2.05624,2.05597,2.05624,6477623.0
2007-11-28 08:28:00,2.05632,2.05677,2.05632,2.05677,1488123.0
2007-11-28 08:29:00,2.05671,2.05672,2.05661,2.05661,2240508.0
2007-11-28 08:30:00,2.05656,2.05656,2.05642,2.05649,3607852.0
2007-11-28 08:31:00,2.05666,2.05707,2.05666,2.05691,9726999.0
2007-11-28 08:32:00,2.05684,2.05684,2.05651,2.05651,21594835.0
2007-11-28 08:33:00,2.05638,2.05638,2.05597,2.05629,6069832.0
2007-11-28 08:34:00,2.05628,2.05628,2.05574,2.05574,3931511.0
2007-11-28 08:35:00,2.0558,2.05589,2.05567,2.05589,8087571.0
2007-11-28 08:36:00,2.0561,2.05642,2.0561,2.05642,12764978.0
2007-11-28 08:37:00,2.05614,2.05614,2.05583,2.05596,1522666.0
2007-11-28 08:38:00,2.05602,2.05619,2.05593,2.05593,11688117.0
2007-11-28 08:39:00,2.05608,2.05608,2.05593,2.05607,11240657.0
2007-11-28 08:40:00,2.056,2.05621,2.056,2.05613,26565437.0
2007-11-28 08:41:00,2.05612,2.05612,2.05577,2.05585,5257842.0
2007-11-28 08:42:00,2.05583,2.05591,2.05575,2.05575,10157423.0
2007-11-28 08:43:00,2.05573,2.05573,2.05549,2.05552,23616925.0
2007-11-28 08:44:00,2.05554,2.05554,2.05502,2.05502,23045890.0
2007-11-28 08:45:00,2.05486,2.05487,2.05474,2.05487,4168918.0
2007-11-28 08:46:00,2.05497,2.05509,2.05468,2.05502,3360350.0
2007-11-28 08:47:00,2.05499,2.05502,2.05477,2.05477,3997333.0
2007-11-28 08:48:00,2.05467,2.05486,2.0545,2.0545,5974904.0
2007-11-28 08:49:00,2.05435,2.05444,2.05429,2.05429,1191431.0
2007-11-28 08:50:00,2.05414,2.05424,2.05403,2.05424,10304168.0
2007-11-28 08:51:00,2.05417,2.05426,2.0535,2.0535,18529452.0
2007-11-28 08:52:00,2.05343,2.05375,2.0534,2.05375,7501313.0
2007-11-28 08:53:00,2.05384,2.05385,2.05371,2.05371,4171708.0
2007-11-28 08:54:00,2.05377,2.05403,2.05377,2.05394,7747088.0
2007-11-28 08:55:00,2.05392,2.05392,2.0536,2.0537,8134248.0
2007-11-28 08:56:00,2.05377,2.05383,2.05347,2.05347,6107040.0
2007-11-28 08:57:00,2.05357,2.05393,2.05346,2.05393,12036935.0
2007-11-28 08:58:00,2.05415,2.05446,2.05415,2.05434,3775957.0
2007-11-28 08:59:00,2.05441,2.05446,2.05433,2.05433,2042283.0
2007-11-28 09:00:00,2.05417,2.05417,2.05345,2.05345,1448772.0
2007-11-28 09:01:00,2.05341,2.05342,2.05332,2.05341,9428825.0
2007-11-28 09:02:00,2.05343,2.05378,2.05343,2.05377,6984159.0
2007-11-28 09:03:00,2.05374,2.05374,2.05352,2.05352,24693359.0
2007-11-28 09:04:00,2.05362,2.05408,2.05362,2.05408,806955.0
2007-11-28 09:05:00,2.05414,2.05438,2.05385,2.05433,6134373.0
2007-11-28 09:06:00,2.05427,2.05427,2.05367,2.054,8433045.0
2007-11-28 09:07:00,2.05421,2.05437,2.05411,2.05437,9958673.0
2007-11-28 09:08:00,2.05405,2.05425,2.05399,2.05399,2758469.0
2007-11-28 09:09:00,2.05395,2.05426,2.05395,2.05423,10805368.0
2007-11-28 09:10:00,2.05432,2.05447,2.05431,2.05447,21906055.0
2007-11-28 09:11:00,2.05433,2.05433,2.05407,2.05407,21550534.0
2007-11-28 09:12:00,2.05414,2.05478,2.05414,2.05477,6017203.0
2007-11-28 09:13:00,2.05483,2.05496,2.05483,2.05493,6012681.0
2007-11-28 09:14:00,2.05476,2.05476,2.05389,2.05389,1499782.0
2007-11-28 09:15:00,2.05383,2.05393,2.0537,2.05385,3167623.0
2007-11-28 09:16:00,2.05397,2.05397,2.05375,2.05382,1620941.0
2007-11-28 09:17:00,2.05379,2.05415,2.05361,2.05415,8413610.0
2007-11-28 09:18:00,2.05383,2.05383,2.05354,2.05354,3370486.0
2007-11-28 09:19:00,2.05353,2.05388,2.05353,2.05388,2711257.0
2007-11-28 09:20:00,2.05388,2.05405,2.05376,2.05405,2540080.0
2007-11-28 09:21:00,2.05393,2.05393,2.05354,2.05354,6326300.0
2007-11-28 09:22:00,2.05358,2.05368,2.05351,2.05368,4346983.0
2007-11-28 09:23:00,2.05365,2.05397,2.05365,2.05397,2433676.0
2007-11-28 09:24:00,2.054,2.05412,2.05398,2.05404,5745800.0
2007-11-28 09:25:00,2.05422,2.05438,2.0542,2.0543,1086690.0
2007-11-28 09:26:00,2.05431,2.05432,2.05412,2.05426,2298042.0
2007-11-28 09:27:00,2.05428,2.05456,2.05419,2.05456,3172904.0
2007-11-28 09:28:00,2.05459,2.05483,2.05455,2.05483,2693715.0
2007-11-28 09:29:00,2.05486,2.05514,2.05486,2.05506,3455041.0
2007-11-28 09:30:00,2.05513,2.05513,2.0546,2.0546,8181546.0
2007-11-28 09:31:00,2.05486,2.05529,2.05481,2.05529,14540491.0
2007-11-28 09:32:00,2.0553,2.0553,2.05493,2.05502,6456762.0
2007-11-28 09:33:00,2.055,2.055,2.05473,2.05473,4293869.0
2007-11-28 09:34:00,2.0546,2.05467,2.05448,2.05448,6430212.0
2007-11-28 09:35:00,2.05442,2.05442,2.05385,2.05385,17476514.0
2007-11-28 09:36:00,2.054,2.0541,2.05385,2.05385,13680956.0
2007-11-28 09:37:00,2.05381,2.05381,2.0535,2.0535,3133008.0
2007-11-28 09:38:00,2.05351,2.05351,2.05298,2.05298,4527434.0
2007-11-28 09:39:00,2.05294,2.05303,2.05291,2.05297,8876829.0
2007-11-28 09:40:00,2.0529,2.0529,2.0526,2.0526,5660873.0
2007-11-28 09:41:00,2.05262,2.05313,2.05254,2.05313,3705507.0
2007-11-28 09:42:00,2.05314,2.05314,2.0524,2.0524,3236343.0
2007-11-28 09:43:00,2.05234,2.05234,2.05208,2.0521,3817721.0
2007-11-28 09:44:00,2.05203,2.05203,2.05151,2.05161,4618533.0
2007-11-28 09:45:00,2.05157,2.05266,2.05157,2.05266,25719086.0
2007-11-28 09:46:00,2.05292,2.05359,2.05292,2.05359,3341186.0
2007-11-28 09:47:00,2.05373,2.0539,2.05347,2.05347,17739295.0
2007-11-28 09:48:00,2.05343,2.05343,2.05325,2.0533,10412491.0
2007-11-28 09:49:00,2.05315,2.05317,2.05277,2.05277,2062792.0
2007-11-28 09:50:00,2.05276,2.05328,2.05271,2.05328,10327147.0
2007-11-28 09:51:00,2.0534,2.05362,2.05337,2.05337,2380698.0
2007-11-28 09:52:00,2.05333,2.05349,2.0533,2.05349,3847578.0
2007-11-28 09:53:00,2.05371,2.05427,2.05371,2.05427,20675868.0
2007-11-28 09:54:00,2.05431,2.05431,2.05397,2.05397,6149847.0
2007-11-28 09:55:00,2.05404,2.0543,2.05401,2.05426,7271382.0
2007-11-28 09:56:00,2.05405,2.05405,2.05339,2.05345,8658575.0
2007-11-28 09:57:00,2.05355,2.05361,2.05344,2.05358,1081393.0
2007-11-28 09:58:00,2.05356,2.05356,2.05332,2.05332,15108414.0
2007-11-28 09:59:00,2.05329,2.05329,2.05305,2.05305,18996561.0
2007-11-28 10:00:00,2.05306,2.05316,2.05298,2.05304,9558786.0
2007-11-28 10:01:00,2.05286,2.05286,2.05254,2.05256,12154072.0
2007-11-28 10:02:00,2.05234,2.05286,2.05234,2.05243,4918321.0
2007-11-28 10:03:00,2.05228,2.05272,2.05228,2.05272,2173686.0
2007-11-28 10:04:00,2.05279,2.05298,2.05274,2.05297,8645029.0
2007-11-28 10:05:00,2.05309,2.05327,2.05307,2.05327,2695523.0
2007-11-28 10:06:00,2.05337,2.05347,2.05322,2.05322,600020.0
2007-11-28 10:07:00,2.05314,2.05336,2.05202,2.05202,3677996.0
2007-11-28 10:08:00,2.05348,2.05373,2.05348,2.05367,3537016.0
2007-11-28 10:09:00,2.05364,2.05364,2.05334,2.05334,61485939.0
2007-11-28 10:10:00,2.0532,2.05336,2.05308,2.05336,6107375.0
2007-11-28 10:11:00,2.05354,2.05372,2.0532,2.05362,8069119.0
2007-11-28 10:12:00,2.0537,2.05377,2.05361,2.05362,4724560.0
2007-11-28 10:13:00,2.05367,2.05382,2.05358,2.05366,13624447.0
2007-11-28 10:14:00,2.05377,2.0539,2.05361,2.05375,2431877.0
2007-11-28 10:15:00,2.05362,2.05372,2.05351,2.05372,8238454.0
2007-11-28 10:16:00,2.05383,2.05455,2.05383,2.05455,3856145.0
2007-11-28 10:17:00,2.05468,2.05505,2.05468,2.05475,10706613.0
2007-11-28 10:18:00,2.0548,2.05489,2.0547,2.05474,3619145.0
2007-11-28 10:19:00,2.05457,2.05457,2.05448,2.0545,5054892.0
2007-11-28 10:20:00,2.05461,2.05478,2.05454,2.05454,6829631.0
2007-11-28 10:21:00,2.05429,2.05429,2.05379,2.05397,5299977.0
2007-11-28 10:22:00,2.05417,2.05471,2.05417,2.05471,4031109.0
2007-11-28 10:23:00,2.05482,2.05496,2.05465,2.05465,8582572.0
2007-11-28 10:24:00,2.05466,2.0549,2.05459,2.0549,9555590.0
2007-11-28 10:25:00,2.05504,2.05537,2.05501,2.05537,4193827.0
2007-11-28 10:26:00,2.05536,2.05561,2.05536,2.05561,2944083.0
2007-11-28 10:27:00,2.05546,2.05546,2.05519,2.05519,10924330.0
2007-11-28 10:28:00,2.05533,2.05546,2.05533,2.05542,1382668.0
2007-11-28 10:29:00,2.05544,2.05593,2.05544,2.05586,4869083.0
2007-11-28 10:30:00,2.0559,2.05621,2.0559,2.05621,46323556.0
2007-11-28 10:31:00,2.05625,2.05671,2.05625,2.05641,9821517.0
2007-11-28 10:32:00,2.05628,2.05648,2.05626,2.05629,9343437.0
2007-11-28 10:33:00,2.05631,2.05631,2.05558,2.05558,9283659.0
2007-11-28 10:34:00,2.05556,2.05556,2.05527,2.0553,3569758.0
2007-11-28 10:35:00,2.05522,2.05522,2.05496,2.05496,1203645.0
2007-11-28 10:36:00,2.05484,2.05515,2.05484,2.05495,5562372.0
2007-11-28 10:37:00,2.05507,2.05557,2.05507,2.05556,13517906.0
2007-11-28 10:38:00,2.0556,2.05593,2.05555,2.05593,12381827.0
2007-11-28 10:39:00,2.05595,2.05629,2.05595,2.05628,4909220.0
2007-11-28 10:40:00,2.05629,2.05648,2.05625,2.05625,7401884.0
2007-11-28 10:41:00,2.05624,2.05632,2.05618,2.05618,6735198.0
2007-11-28 10:42:00,2.056,2.056,2.05531,2.05531,4571040.0
2007-11-28 10:43:00,2.05539,2.05539,2.05509,2.05531,4123947.0
2007-11-28 10:44:00,2.05532,2.05574,2.0553,2.05574,10314130.0
2007-11-28 10:45:00,2.05581,2.05616,2.05581,2.05616,2349687.0
2007-11-28 10:46:00,2.0562,2.05648,2.0562,2.05648,4609691.0
2007-11-28 10:47:00,2.05656,2.05697,2.05656,2.05695,27878972.0
2007-11-28 10:48:00,2.05726,2.05748,2.05726,2.05748,1179321.0
2007-11-28 10:49:00,2.05742,2.0578,2.05742,2.0578,3207055.0
2007-11-28 10:50:00,2.05784,2.05805,2.05784,2.05805,2779161.0
2007-11-28 10:51:00,2.05811,2.05847,2.05779,2.05779,10021007.0
2007-11-28 10:52:00,2.05774,2.05774,2.05701,2.05713,6968790.0
2007-11-28 10:53:00,2.05707,2.05707,2.05673,2.05673,3831383.0
2007-11-28 10:54:00,2.05679,2.05679,2.05521,2.05636,3356602.0
2007-11-28 10:55:00,2.05618,2.05618,2.05587,2.05587,13384127.0
2007-11-28 10:56:00,2.05629,2.05677,2.05629,2.05677,8372243.0
2007-11-28 10:57:00,2.05679,2.05682,2.05659,2.05659,3342292.0
2007-11-28 10:58:00,2.05665,2.05696,2.05664,2.05696,1126234.0
2007-11-28 10:59:00,2.05687,2.0569,2.05652,2.0569,4843537.0
2007-11-28 11:00:00,2.05717,2.05743,2.05716,2.05716,3086479.0
2007-11-28 11:01:00,2.05704,2.05725,2.057,2.05725,10077932.0
2007-11-28 11:02:00,2.05736,2.05739,2.05733,2.05733,6801334.0
2007-11-28 11:03:00,2.0572,2.05754,2.05694,2.05754,6928784.0
2007-11-28 11:04:00,2.05778,2.05833,2.05778,2.05833,6078268.0
2007-11-28 11:05:00,2.05828,2.05889,2.05828,2.05889,7463783.0
2007-11-28 11:06:00,2.05878,2.05893,2.0587,2.05893,7433866.0
2007-11-28 11:07:00,2.05909,2.05909,2.05843,2.05843,12783263.0
2007-11-28 11:08:00,2.05846,2.0585,2.05844,2.05844,21538809.0
2007-11-28 11:09:00,2.05862,2.05871,2.05846,2.05846,5264199.0
2007-11-28 11:10:00,2.05864,2.05908,2.05864,2.05908,9827154.0
2007-11-28 11:11:00,2.05914,2.05914,2.05892,2.05892,2685237.0
2007-11-28 11:12:00,2.05906,2.05906,2.05854,2.05894,4283512.0
2007-11-28 11:13:00,2.05903,2.05903,2.05877,2.05885,8141057.0
2007-11-28 11:14:00,2.05893,2.05893,2.05863,2.05863,8894845.0
2007-11-28 11:15:00,2.05858,2.05858,2.0582,2.05827,18695316.0
2007-11-28 11:16:00,2.0579,2.05824,2.0579,2.05812,8289372.0
2007-11-28 11:17:00,2.05804,2.05808,2.05774,2.05774,21796671.0
2007-11-28 11:18:00,2.0576,2.0576,2.05727,2.05728,2278679.0
2007-11-28 11:19:00,2.05722,2.05723,2.05678,2.05678,6647913.0
2007-11-28 11:20:00,2.05678,2.05678,2.05655,2.05655,6646604.0
2007-11-28 11:21:00,2.05654,2.05654,2.05625,2.05628,8354243.0
2007-11-28 11:22:00,2.0561,2.05616,2.05595,2.05596,1967078.0
2007-11-28 11:23:00,2.05592,2.05592,2.05553,2.05553,12238881.0
2007-11-28 11:24:00,2.05526,2.05579,2.05526,2.05538,5875968.0
2007-11-28 11:25:00,2.05528,2.05545,2.05495,2.05545,10441264.0
2007-11-28 11:26:00,2.05558,2.05592,2.05558,2.05592,3382764.0
2007-11-28 11:27:00,2.05601,2.05625,2.05601,2.05619,6878066.0
2007-11-28 11:28:00,2.05618,2.05628,2.05618,2.05628,8918079.0
2007-11-28 11:29:00,2.0563,2.05635,2.05605,2.05605,12195261.0
2007-11-28 11:30:00,2.05603,2.05603,2.05574,2.05574,5780472.0
2007-11-28 11:31:00,2.05554,2.05554,2.05523,2.05525,6678101.0
2007-11-28 11:32:00,2.05507,2.05519,2.05504,2.05509,5070811.0
2007-11-28 11:33:00,2.05518,2.05561,2.05518,2.05561,18181490.0
2007-11-28 11:34:00,2.0558,2.05621,2.0558,2.05621,5140183.0
2007-11-28 11:35:00,2.05623,2.0563,2.05606,2.0563,3096864.0
2007-11-28 11:36:00,2.05639,2.05644,2.05615,2.05615,25392042.0
2007-11-28 11:37:00,2.05596,2.05612,2.05573,2.05573,13532332.0
2007-11-28 11:38:00,2.05596,2.05628,2.05596,2.05603,6718621.0
2007-11-28 11:39:00,2.05588,2.05613,2.05588,2.05611,10268500.0
2007-11-28 11:40:00,2.05604,2.05671,2.05604,2.05671,19224334.0
2007-11-28 11:41:00,2.05684,2.05744,2.05684,2.05744,7018004.0
2007-11-28 11:42:00,2.05745,2.05749,2.05738,2.05743,7244142.0
2007-11-28 11:43:00,2.05739,2.05739,2.05703,2.05703,13471471.0
2007-11-28 11:44:00,2.0569,2.0569,2.05667,2.05675,4761216.0
2007-11-28 11:45:00,2.05687,2.05688,2.05676,2.05688,1950844.0
2007-11-28 11:46:00,2.05686,2.05686,2.05641,2.05641,16912269.0
2007-11-28 11:47:00,2.0563,2.0563,2.05603,2.05624,3859211.0
2007-11-28 11:48:00,2.05628,2.05634,2.05578,2.05578,6633283.0
2007-11-28 11:49:00,2.05583,2.05583,2.05536,2.05541,1720327.0
2007-11-28 11:50:00,2.0554,2.05543,2.05516,2.05523,3722629.0
2007-11-28 11:51:00,2.05529,2.05556,2.05529,2.05556,14020908.0
2007-11-28 11:52:00,2.05563,2.05569,2.05544,2.05544,3687631.0
2007-11-28 11:53:00,2.05525,2.05539,2.05508,2.05539,9757036.0
2007-11-28 11:54:00,2.05545,2.05573,2.05545,2.05573,9632533.0
2007-11-28 11:55:00,2.05597,2.05692,2.05597,2.05692,17238022.0
2007-11-28 11:56:00,2.05697,2.05746,2.05697,2.05746,3289122.0
2007-11-28 11:57:00,2.05744,2.05744,2.05718,2.05721,15529163.0
2007-11-28 11:58:00,2.05704,2.05704,2.05674,2.05689,3287990.0
2007-11-28 11:59:00,2.05698,2.05737,2.05696,2.05737,5532072.0
2007-11-28 12:00:00,2.05751,2.05773,2.05751,2.05757,4472132.0
2007-11-28 12:01:00,2.05746,2.05746,2.05706,2.05706,24197388.0
2007-11-28 12:02:00,2.05697,2.05705,2.05684,2.05705,16410155.0
2007-11-28 12:03:00,2.05712,2.05723,2.05573,2.05708,6741974.0
2007-11-28 12:04:00,2.05699,2.05699,2.05661,2.05661,5135632.0
2007-11-28 12:05:00,2.05658,2.05667,2.05652,2.05664,7754585.0
2007-11-28 12:06:00,2.05666,2.05714,2.05666,2.05714,4344733.0
2007-11-28 12:07:00,2.05711,2.05711,2.05652,2.05652,1513248.0
2007-11-28 12:08:00,2.05655,2.05655,2.05608,2.05608,1514582.0
2007-11-28 12:09:00,2.05589,2.05592,2.05576,2.05588,18039661.0
2007-11-28 12:10:00,2.056,2.05618,2.056,2.05606,2692735.0
2007-11-28 12:11:00,2.05617,2.05617,2.05576,2.05576,7046874.0
2007-11-28 12:12:00,2.05607,2.05618,2.05589,2.05616,4606212.0
2007-11-28 12:13:00,2.05617,2.05666,2.05614,2.05666,4230817.0
2007-11-28 12:14:00,2.05692,2.05697,2.05683,2.05695,9637068.0
2007-11-28 12:15:00,2.05692,2.05697,2.05682,2.05697,3292624.0
2007-11-28 12:16:00,2.05692,2.05692,2.05664,2.05679,1638672.0
2007-11-28 12:17:00,2.05692,2.05728,2.05692,2.05728,7431967.0
2007-11-28 12:18:00,2.05729,2.05735,2.05726,2.05726,3838332.0
2007-11-28 12:19:00,2.05728,2.05774,2.05724,2.05774,2270871.0
2007-11-28 12:20:00,2.05762,2.058,2.05762,2.058,2676127.0
2007-11-28 12:21:00,2.058,2.05849,2.05797,2.05849,12172226.0
2007-11-28 12:22:00,2.05856,2.05894,2.05848,2.05894,767135.0
2007-11-28 12:23:00,2.05904,2.05914,2.05845,2.05845,7729628.0
2007-11-28 12:24:00,2.05821,2.05829,2.05802,2.05829,17728563.0
2007-11-28 12:25:00,2.05842,2.05875,2.05842,2.05855,3727019.0
2007-11-28 12:26:00,2.05857,2.0587,2.05846,2.0587,6853085.0
2007-11-28 12:27:00,2.05866,2.05887,2.05865,2.05872,8952920.0
2007-11-28 12:28:00,2.05873,2.05892,2.05872,2.05892,2168370.0
2007-11-28 12:29:00,2.05884,2.05884,2.0583,2.05855,5340354.0
2007-11-28 12:30:00,2.05873,2.05885,2.05871,2.0588,2471392.0
2007-11-28 12:31:00,2.05882,2.05882,2.05862,2.05881,2897756.0
2007-11-28 12:32:00,2.05889,2.05906,2.05864,2.05906,6727049.0
2007-11-28 12:33:00,2.05897,2.05901,2.05887,2.05901,18597423.0
2007-11-28 12:34:00,2.05897,2.05899,2.05884,2.05891,3905057.0
2007-11-28 12:35:00,2.05899,2.05917,2.05899,2.05904,2694456.0
2007-11-28 12:36:00,2.05898,2.05898,2.05851,2.05851,5855186.0
2007-11-28 12:37:00,2.05836,2.05836,2.05817,2.05817,13562252.0
2007-11-28 12:38:00,2.05811,2.05811,2.05787,2.05806,10670417.0
2007-11-28 12:39:00,2.05801,2.05805,2.05793,2.05805,9148103.0
2007-11-28 12:40:00,2.05811,2.05841,2.05811,2.05841,1102296.0
2007-11-28 12:41:00,2.05846,2.05856,2.05838,2.05854,1985967.0
2007-11-28 12:42:00,2.05846,2.05846,2.05819,2.05819,12290686.0
2007-11-28 12:43:00,2.05811,2.05843,2.05811,2.05843,9155824.0
2007-11-28 12:44:00,2.0582,2.05842,2.0582,2.05841,10546636.0
2007-11-28 12:45:00,2.05839,2.05875,2.05839,2.05875,9866949.0
2007-11-28 12:46:00,2.05877,2.05891,2.05864,2.05864,9273676.0
2007-11-28 12:47:00,2.05852,2.05852,2.05833,2.05843,4469681.0
2007-11-28 12:48:00,2.05841,2.05841,2.05808,2.05823,3334668.0
2007-11-28 12:49:00,2.05804,2.05804,2.0568,2.0568,6369983.0
2007-11-28 12:50:00,2.05691,2.05729,2.05691,2.05728,4546896.0
2007-11-28 12:51:00,2.05721,2.05721,2.05693,2.05697,5239553.0
2007-11-28 12:52:00,2.05693,2.05693,2.05658,2.05658,12486038.0
2007-11-28 12:53:00,2.05658,2.05658,2.05601,2.05605,5220461.0
2007-11-28 12:54:00,2.05604,2.05604,2.05592,2.05603,7314814.0
2007-11-28 12:55:00,2.05613,2.05622,2.05607,2.05621,7841862.0
2007-11-28 12:56:00,2.05626,2.05644,2.05625,2.05631,10832491.0
2007-11-28 12:57:00,2.0564,2.0567,2.05636,2.0567,2024246.0
2007-11-28 12:58:00,2.05678,2.05732,2.0567,2.05732,8712399.0
2007-11-28 12:59:00,2.05749,2.05774,2.05749,2.05767,4844709.0
2007-11-28 13:00:00,2.05766,2.05766,2.05743,2.05743,253425.0
2007-11-28 13:01:00,2.05738,2.05755,2.05735,2.05755,10270272.0
2007-11-28 13:02:00,2.05747,2.05747,2.0569,2.0569,10500478.0
2007-11-28 13:03:00,2.05685,2.05685,2.05649,2.05649,8128632.0
2007-11-28 13:04:00,2.0566,2.0566,2.05641,2.05641,2228843.0
2007-11-28 13:05:00,2.05627,2.05631,2.05585,2.05585,25362843.0
2007-11-28 13:06:00,2.05572,2.05589,2.05572,2.05589,2951536.0
2007-11-28 13:07:00,2.05595,2.05595,2.05558,2.05558,5224005.0
2007-11-28 13:08:00,2.05565,2.05585,2.0543,2.05565,2332739.0
2007-11-28 13:09:00,2.05568,2.05568,2.05541,2.05543,1587088.0
2007-11-28 13:10:00,2.05537,2.05557,2.05537,2.05546,4376979.0
2007-11-28 13:11:00,2.05536,2.05536,2.05491,2.05536,2881225.0
2007-11-28 13:12:00,2.05541,2.05544,2.05529,2.0554,8523084.0
2007-11-28 13:13:00,2.05537,2.05554,2.05537,2.05546,20497856.0
2007-11-28 13:14:00,2.05554,2.05577,2.05554,2.05572,4710287.0
2007-11-28 13:15:00,2.05568,2.05579,2.05559,2.05566,7266956.0
2007-11-28 13:16:00,2.05573,2.05573,2.05511,2.05553,5414505.0
2007-11-28 13:17:00,2.05549,2.05585,2.05549,2.05573,10006543.0
2007-11-28 13:18:00,2.0557,2.0557,2.0555,2.05552,4996140.0
2007-11-28 13:19:00,2.0554,2.05573,2.05524,2.05573,29426938.0
2007-11-28 13:20:00,2.05587,2.05603,2.05586,2.05594,11021330.0
2007-11-28 13:21:00,2.05604,2.05604,2.05553,2.05553,4783200.0
2007-11-28 13:22:00,2.05547,2.05547,2.05497,2.05497,3734652.0
2007-11-28 13:23:00,2.0549,2.05507,2.0549,2.05505,11871161.0
2007-11-28 13:24:00,2.05493,2.05493,2.05438,2.05474,8300530.0
2007-11-28 13:25:00,2.05477,2.05477,2.05458,2.05477,1662325.0
2007-11-28 13:26:00,2.05476,2.05479,2.0546,2.05464,9479570.0
2007-11-28 13:27:00,2.05462,2.05479,2.05452,2.05479,6073068.0
2007-11-28 13:28:00,2.05475,2.0548,2.05454,2.05477,2384556.0
2007-11-28 13:29:00,2.05488,2.05494,2.05472,2.05494,4599889.0
2007-11-28 13:30:00,2.05496,2.05498,2.05468,2.05468,7420506.0
2007-11-28 13:31:00,2.05458,2.05458,2.05414,2.05414,3025839.0
2007-11-28 13:32:00,2.05412,2.05428,2.05406,2.0542,2414674.0
2007-11-28 13:33:00,2.05421,2.05477,2.05421,2.05477,6134841.0
2007-11-28 13:34:00,2.05479,2.05479,2.0545,2.0545,4705201.0
2007-11-28 13:35:00,2.05448,2.05448,2.05421,2.05431,16012658.0
2007-11-28 13:36:00,2.05423,2.05423,2.05392,2.05392,2349434.0
2007-11-28 13:37:00,2.05368,2.05396,2.0535,2.05396,6518538.0
2007-11-28 13:38:00,2.0539,2.05429,2.0539,2.05429,25788038.0
2007-11-28 13:39:00,2.05435,2.05443,2.05425,2.05442,6181396.0
2007-11-28 13:40:00,2.05448,2.05472,2.05447,2.05472,2026129.0
2007-11-28 13:41:00,2.05484,2.05539,2.05484,2.05539,25220542.0
2007-11-28 13:42:00,2.05577,2.05635,2.05577,2.05635,4446637.0
2007-11-28 13:43:00,2.05636,2.05664,2.05635,2.05656,2223257.0
2007-11-28 13:44:00,2.05666,2.05704,2.05666,2.05704,15255228.0
2007-11-28 13:45:00,2.05706,2.05747,2.05706,2.05747,7435948.0
2007-11-28 13:46:00,2.05736,2.05776,2.05736,2.05776,1632000.0
2007-11-28 13:47:00,2.05782,2.05811,2.05782,2.05811,6582910.0
2007-11-28 13:48:00,2.05813,2.0591,2.05813,2.0591,29770603.0
2007-11-28 13:49:00,2.05917,2.05926,2.05903,2.05904,1228042.0
2007-11-28 13:50:00,2.05879,2.05879,2.05843,2.05849,4004708.0
2007-11-28 13:51:00,2.05862,2.05883,2.05852,2.05883,13682435.0
2007-11-28 13:52:00,2.05885,2.05908,2.05885,2.05907,663172.0
2007-11-28 13:53:00,2.05909,2.05909,2.0587,2.05884,10617046.0
2007-11-28 13:54:00,2.05872,2.05872,2.05849,2.05857,11143878.0
2007-11-28 13:55:00,2.05854,2.05871,2.05853,2.05853,5270294.0
2007-11-28 13:56:00,2.05838,2.05838,2.05787,2.05787,13462753.0
2007-11-28 13:57:00,2.05781,2.05781,2.05754,2.05767,1991358.0
2007-11-28 13:58:00,2.05789,2.05844,2.05789,2.05844,2477202.0
2007-11-28 13:59:00,2.05849,2.05877,2.05839,2.05877,5807308.0
2007-11-28 14:00:00,2.05889,2.05917,2.05882,2.05882,27197386.0
2007-11-28 14:01:00,2.0589,2.05912,2.05889,2.05912,19226242.0
2007-11-28 14:02:00,2.05916,2.05917,2.05912,2.05917,6291535.0
2007-11-28 14:03:00,2.05918,2.0596,2.05907,2.0596,12064484.0
2007-11-28 14:04:00,2.05956,2.05967,2.05948,2.05954,4354352.0
2007-11-28 14:05:00,2.0595,2.05957,2.05929,2.05942,4936012.0
2007-11-28 14:06:00,2.0594,2.0594,2.05895,2.05907,3585057.0
2007-11-28 14:07:00,2.0591,2.05916,2.0588,2.0588,21275479.0
2007-11-28 14:08:00,2.05848,2.0585,2.058,2.058,4585321.0
2007-11-28 14:09:00,2.05769,2.05769,2.05725,2.05725,4097823.0
2007-11-28 14:10:00,2.05748,2.05771,2.05748,2.05771,7461604.0
2007-11-28 14:11:00,2.05773,2.05815,2.05773,2.05815,7381699.0
2007-11-28 14:12:00,2.05841,2.05875,2.05841,2.05861,2628852.0
2007-11-28 14:13:00,2.05874,2.05884,2.05874,2.05884,9446348.0
2007-11-28 14:14:00,2.05893,2.05942,2.05893,2.05942,4095901.0
2007-11-28 14:15:00,2.05952,2.0596,2.0595,2.0596,14141812.0
2007-11-28 14:16:00,2.05966,2.05966,2.05947,2.05964,7971563.0
2007-11-28 14:17:00,2.05979,2.05993,2.05979,2.05992,18494077.0
2007-11-28 14:18:00,2.05998,2.06002,2.05979,2.0598,4216076.0
2007-11-28 14:19:00,2.05986,2.06,2.05986,2.05989,8238957.0
2007-11-28 14:20:00,2.05971,2.05971,2.05939,2.05942,13850001.0
2007-11-28 14:21:00,2.05938,2.05938,2.05886,2.0592,26071239.0
2007-11-28 14:22:00,2.05916,2.05916,2.05852,2.05852,7165022.0
2007-11-28 14:23:00,2.05853,2.05884,2.05853,2.05879,5347782.0
2007-11-28 14:24:00,2.05865,2.05865,2.05834,2.0584,7820457.0
2007-11-28 14:25:00,2.05838,2.05864,2.05831,2.05864,4437796.0
2007-11-28 14:26:00,2.05861,2.05861,2.05827,2.05827,6275353.0
2007-11-28 14:27:00,2.0584,2.0585,2.05833,2.05844,3264430.0
2007-11-28 14:28:00,2.05846,2.05855,2.05837,2.05848,563494.0
2007-11-28 14:29:00,2.05831,2.05831,2.05794,2.05794,6629989.0
2007-11-28 14:30:00,2.05811,2.05862,2.05811,2.05862,10755198.0
2007-11-28 14:31:00,2.0586,2.0586,2.05821,2.05821,5080237.0
2007-11-28 14:32:00,2.0581,2.0581,2.05791,2.05795,13045360.0
2007-11-28 14:33:00,2.05812,2.05813,2.05797,2.05797,6285729.0
2007-11-28 14:34:00,2.05774,2.0578,2.05752,2.05752,7960184.0
2007-11-28 14:35:00,2.05725,2.05725,2.05685,2.05693,18411860.0
2007-11-28 14:36:00,2.05688,2.05688,2.05644,2.05652,11895206.0
2007-11-28 14:37:00,2.05645,2.05645,2.05602,2.05617,3974361.0
2007-11-28 14:38:00,2.05623,2.05653,2.05623,2.05653,1485354.0
2007-11-28 14:39:00,2.05656,2.05662,2.05622,2.05637,5754892.0
2007-11-28 14:40:00,2.05637,2.05637,2.05626,2.05626,2179782.0
2007-11-28 14:41:00,2.05638,2.0565,2.05623,2.05623,4967089.0
2007-11-28 14:42:00,2.05605,2.05615,2.0559,2.05615,4582374.0
2007-11-28 14:43:00,2.0563,2.05657,2.0563,2.05637,6420105.0
2007-11-28 14:44:00,2.05637,2.05645,2.0563,2.05638,4353605.0
2007-11-28 14:45:00,2.05631,2.05631,2.05575,2.05575,7409169.0
2007-11-28 14:46:00,2.05552,2.05552,2.05521,2.05526,4218958.0
2007-11-28 14:47:00,2.05516,2.05516,2.05469,2.05469,5981101.0
2007-11-28 14:48:00,2.05444,2.05444,2.05389,2.05392,17391978.0
2007-11-28 14:49:00,2.05382,2.05385,2.05377,2.05381,2355610.0
2007-11-28 14:50:00,2.0537,2.05389,2.05367,2.05379,8487890.0
2007-11-28 14:51:00,2.05335,2.0539,2.05335,2.0539,2820460.0
2007-11-28 14:52:00,2.05409,2.05466,2.05409,2.0546,5166571.0
2007-11-28 14:53:00,2.05453,2.05494,2.05453,2.05494,16594874.0
2007-11-28 14:54:00,2.05503,2.05504,2.05454,2.05503,8733218.0
2007-11-28 14:55:00,2.05493,2.05493,2.0543,2.05455,4249234.0
2007-11-28 14:56:00,2.0546,2.05539,2.0546,2.05538,13222719.0
2007-11-28 14:57:00,2.05531,2.05541,2.05523,2.05523,7517651.0
2007-11-28 14:58:00,2.05527,2.05542,2.05525,2.05525,5932461.0
2007-11-28 14:59:00,2.05539,2.0557,2.05539,2.05568,6626967.0
2007-11-28 15:00:00,2.05589,2.05637,2.05589,2.05637,4718867.0
2007-11-28 15:01:00,2.05642,2.05687,2.05631,2.05664,21794512.0
2007-11-28 15:02:00,2.05658,2.05672,2.05617,2.05672,5215865.0
2007-11-28 15:03:00,2.05675,2.05713,2.05675,2.05711,7775045.0
2007-11-28 15:04:00,2.05709,2.05719,2.057,2.05712,6901397.0
2007-11-28 15:05:00,2.05719,2.05731,2.05708,2.0571,3447254.0
2007-11-28 15:06:00,2.05719,2.05803,2.05719,2.05803,2789311.0
2007-11-28 15:07:00,2.05816,2.05821,2.05778,2.05778,3047749.0
2007-11-28 15:08:00,2.05759,2.05759,2.05709,2.05709,2183952.0
2007-11-28 15:09:00,2.05673,2.0568,2.05661,2.05661,10654342.0
2007-11-28 15:10:00,2.05651,2.05651,2.05624,2.05636,10201594.0
2007-11-28 15:11:00,2.05629,2.05629,2.05572,2.05575,1798859.0
2007-11-28 15:12:00,2.05554,2.05554,2.05485,2.05496,9958581.0
2007-11-28 15:13:00,2.05503,2.05521,2.05503,2.0552,21435577.0
2007-11-28 15:14:00,2.05521,2.05522,2.05503,2.05506,4158066.0
2007-11-28 15:15:00,2.0551,2.05523,2.05499,2.05523,6009657.0
2007-11-28 15:16:00,2.05512,2.05512,2.05453,2.05453,16422253.0
2007-11-28 15:17:00,2.0543,2.05481,2.05421,2.05481,8861087.0
2007-11-28 15:18:00,2.05497,2.05503,2.05485,2.05497,11733632.0
2007-11-28 15:19:00,2.05505,2.05509,2.05472,2.05472,4735318.0
2007-11-28 15:20:00,2.05478,2.05478,2.05453,2.05453,7672102.0
2007-11-28 15:21:00,2.0545,2.0545,2.05419,2.05419,3124020.0
2007-11-28 15:22:00,2.05418,2.05418,2.05389,2.05389,6441714.0
2007-11-28 15:23:00,2.05387,2.05387,2.05346,2.05369,9447929.0
2007-11-28 15:24:00,2.05365,2.05366,2.05342,2.05342,655338.0
2007-11-28 15:25:00,2.05337,2.05337,2.05307,2.05307,10772194.0
2007-11-28 15:26:00,2.05303,2.05303,2.05275,2.05275,23356688.0
2007-11-28 15:27:00,2.05269,2.05269,2.05232,2.05232,10681012.0
2007-11-28 15:28:00,2.05228,2.05228,2.05196,2.05196,19947924.0
2007-11-28 15:29:00,2.05194,2.05194,2.05167,2.05167,6623633.0
2007-11-28 15:30:00,2.05163,2.05163,2.05132,2.05132,10153042.0
2007-11-28 15:31:00,2.05135,2.05135,2.051,2.051,18360495.0
2007-11-28 15:32:00,2.05093,2.05093,2.05038,2.0506,3994025.0
2007-11-28 15:33:00,2.05074,2.05096,2.0507,2.05085,11937445.0
2007-11-28 15:34:00,2.05035,2.05082,2.05035,2.05043,3046818.0
2007-11-28 15:35:00,2.05065,2.05115,2.05065,2.05115,15532861.0
2007-11-28 15:36:00,2.05118,2.05118,2.05108,2.05115,2131602.0
2007-11-28 15:37:00,2.05086,2.05109,2.04998,2.04998,17611646.0
2007-11-28 15:38:00,2.05035,2.05121,2.05035,2.05121,6308648.0
2007-11-28 15:39:00,2.05129,2.05146,2.05121,2.05146,6362451.0
2007-11-28 15:40:00,2.05143,2.05143,2.05128,2.05135,3461650.0
2007-11-28 15:41:00,2.05147,2.05186,2.05144,2.05186,7451872.0
2007-11-28 15:42:00,2.05209,2.05252,2.05208,2.05208,1857712.0
2007-11-28 15:43:00,2.05197,2.05197,2.05138,2.05143,2702221.0
2007-11-28 15:44:00,2.05139,2.05139,2.05099,2.05099,7517376.0
2007-11-28 15:45:00,2.05092,2.05092,2.0506,2.05068,6336604.0
2007-11-28 15:46:00,2.05075,2.05087,2.05068,2.05078,10030495.0
2007-11-28 15:47:00,2.05098,2.05133,2.05098,2.05118,5507638.0
2007-11-28 15:48:00,2.05112,2.05167,2.05112,2.05159,2795700.0
2007-11-28 15:49:00,2.05158,2.05158,2.05145,2.05153,3695562.0
2007-11-28 15:50:00,2.05164,2.05207,2.05164,2.05207,9162732.0
2007-11-28 15:51:00,2.05217,2.05217,2.05189,2.05189,17875901.0
2007-11-28 15:52:00,2.05172,2.05172,2.05106,2.05106,20645181.0
2007-11-28 15:53:00,2.05101,2.05106,2.05097,2.05097,6810319.0
2007-11-28 15:54:00,2.05108,2.05127,2.05102,2.05127,4263481.0
2007-11-28 15:55:00,2.0512,2.05145,2.05098,2.05145,13256453.0
2007-11-28 15:56:00,2.05159,2.05171,2.05159,2.05171,5305920.0
2007-11-28 15:57:00,2.05188,2.05198,2.05174,2.05174,3047744.0
2007-11-28 15:58:00,2.05154,2.05176,2.05151,2.05169,6575820.0
2007-11-28 15:59:00,2.05167,2.05186,2.05151,2.05186,4141677.0
2007-11-28 16:00:00,2.05175,2.05178,2.05156,2.05176,3558355.0
2007-11-28 16:01:00,2.05181,2.05286,2.05105,2.05286,5582326.0
2007-11-28 16:02:00,2.05292,2.05316,2.05292,2.05316,5301967.0
2007-11-28 16:03:00,2.05318,2.05351,2.05318,2.05351,11135554.0
2007-11-28 16:04:00,2.05363,2.054,2.05363,2.05379,3670971.0
2007-11-28 16:05:00,2.05383,2.05401,2.05375,2.05401,11261638.0
2007-11-28 16:06:00,2.05396,2.05427,2.05394,2.05427,3532190.0
2007-11-28 16:07:00,2.05447,2.05478,2.05447,2.05469,10563054.0
2007-11-28 16:08:00,2.0546,2.0546,2.05446,2.05455,5926340.0
2007-11-28 16:09:00,2.05447,2.05447,2.05415,2.05426,5196411.0
2007-11-28 16:10:00,2.05428,2.05438,2.05422,2.05422,8117094.0
2007-11-28 16:11:00,2.05417,2.05417,2.05391,2.05412,15541692.0
2007-11-28 16:12:00,2.05418,2.05437,2.05415,2.05415,4624798.0
2007-11-28 16:13:00,2.05435,2.05452,2.05428,2.05452,28136900.0
2007-11-28 16:14:00,2.05453,2.05496,2.05453,2.05496,5812346.0
2007-11-28 16:15:00,2.05513,2.0556,2.05513,2.0556,17576724.0
2007-11-28 16:16:00,2.05579,2.05605,2.05579,2.05605,2590436.0
2007-11-28 16:17:00,2.05614,2.0562,2.05611,2.05616,7855195.0
2007-11-28 16:18:00,2.05601,2.05633,2.05601,2.05632,2286683.0
2007-11-28 16:19:00,2.05629,2.05651,2.05624,2.05651,6975604.0
2007-11-28 16:20:00,2.05668,2.0571,2.05668,2.05672,6321807.0
2007-11-28 16:21:00,2.05677,2.05697,2.05671,2.05688,2518380.0
2007-11-28 16:22:00,2.05682,2.05702,2.05674,2.05674,4297655.0
2007-11-28 16:23:00,2.0567,2.0567,2.05644,2.0565,9438471.0
2007-11-28 16:24:00,2.05639,2.05639,2.05613,2.05631,5729990.0
2007-11-28 16:25:00,2.05649,2.05723,2.05649,2.05723,2915398.0
2007-11-28 16:26:00,2.05743,2.05766,2.05743,2.05766,4348179.0
2007-11-28 16:27:00,2.05769,2.05801,2.05769,2.05782,12526004.0
2007-11-28 16:28:00,2.0579,2.05814,2.05785,2.05814,5615696.0
2007-11-28 16:29:00,2.05809,2.05809,2.05788,2.05788,4186750.0
2007-11-28 16:30:00,2.05793,2.05805,2.0579,2.0579,9670181.0
2007-11-28 16:31:00,2.05764,2.05764,2.05745,2.05748,6542472.0
2007-11-28 16:32:00,2.05762,2.05797,2.05762,2.05797,12094580.0
2007-11-28 16:33:00,2.05807,2.05808,2.058,2.05804,3708272.0
2007-11-28 16:34:00,2.058,2.05823,2.05797,2.05797,3326255.0
2007-11-28 16:35:00,2.05784,2.05784,2.05721,2.05721,12416794.0
2007-11-28 16:36:00,2.05727,2.05734,2.05725,2.0573,5716842.0
2007-11-28 16:37:00,2.05738,2.05769,2.05736,2.05769,6351019.0
2007-11-28 16:38:00,2.05768,2.05771,2.05725,2.05725,4292445.0
2007-11-28 16:39:00,2.05714,2.05714,2.05671,2.05671,9247296.0
2007-11-28 16:40:00,2.05689,2.05747,2.05689,2.05736,8165059.0
2007-11-28 16:41:00,2.05744,2.05744,2.05724,2.05734,10101513.0
2007-11-28 16:42:00,2.05732,2.05789,2.05732,2.05754,5021001.0
2007-11-28 16:43:00,2.05743,2.05747,2.05708,2.05743,8274402.0
2007-11-28 16:44:00,2.05752,2.05767,2.05749,2.05762,9376723.0
2007-11-28 16:45:00,2.05776,2.05797,2.05776,2.05797,9758994.0
2007-11-28 16:46:00,2.05809,2.05833,2.05808,2.05833,12399708.0
2007-11-28 16:47:00,2.05866,2.05866,2.05852,2.05852,7845655.0
2007-11-28 16:48:00,2.05846,2.05862,2.05846,2.05851,26174613.0
2007-11-28 16:49:00,2.05847,2.05847,2.05831,2.05833,14779019.0
2007-11-28 16:50:00,2.05831,2.05835,2.05807,2.05807,2003523.0
2007-11-28 16:51:00,2.05805,2.05805,2.05781,2.05781,19661116.0
2007-11-28 16:52:00,2.05768,2.05768,2.05668,2.05668,4199328.0
2007-11-28 16:53:00,2.05656,2.05658,2.05643,2.05646,4273516.0
2007-11-28 16:54:00,2.05643,2.05653,2.05638,2.05642,11586395.0
2007-11-28 16:55:00,2.0565,2.05655,2.05643,2.05643,3613453.0
2007-11-28 16:56:00,2.05648,2.05663,2.05648,2.0566,8627011.0
2007-11-28 16:57:00,2.05667,2.05676,2.05659,2.05675,4638459.0
2007-11-28 16:58:00,2.05671,2.05697,2.05671,2.05691,5193538.0
2007-11-28 16:59:00,2.057,2.05759,2.057,2.05759,2584845.0
2007-11-28 17:00:00,2.05781,2.05786,2.05773,2.05786,4268376.0
2007-11-28 17:01:00,2.0577,2.0577,2.05748,2.05748,3870473.0
2007-11-28 17:02:00,2.05751,2.05787,2.05751,2.05776,3576390.0
2007-11-28 17:03:00,2.05782,2.05796,2.05773,2.05788,14219448.0
2007-11-28 17:04:00,2.05782,2.05792,2.05769,2.05792,7126529.0
2007-11-28 17:05:00,2.05797,2.05812,2.05797,2.05812,1689087.0
2007-11-28 17:06:00,2.05819,2.05829,2.05815,2.05818,4773404.0
2007-11-28 17:07:00,2.05819,2.05823,2.05804,2.05823,4916915.0
2007-11-28 17:08:00,2.05831,2.05831,2.05795,2.05795,4817385.0
2007-11-28 17:09:00,2.05812,2.05859,2.05812,2.05859,5819321.0
2007-11-28 17:10:00,2.05869,2.05876,2.05836,2.05869,1667979.0
2007-11-28 17:11:00,2.05877,2.05888,2.05866,2.05879,7993062.0
2007-11-28 17:12:00,2.05891,2.05901,2.05874,2.05901,16596382.0
2007-11-28 17:13:00,2.05897,2.05899,2.05883,2.05886,5495047.0
2007-11-28 17:14:00,2.05899,2.05899,2.05884,2.05884,1994315.0
2007-11-28 17:15:00,2.05881,2.05884,2.05872,2.05878,3310541.0
2007-11-28 17:16:00,2.05896,2.05912,2.05895,2.05904,1749564.0
2007-11-28 17:17:00,2.0588,2.0588,2.0582,2.0582,7315688.0
2007-11-28 17:18:00,2.05823,2.05823,2.05792,2.05822,2688083.0
2007-11-28 17:19:00,2.05821,2.05824,2.05809,2.05811,3699446.0
2007-11-28 17:20:00,2.05819,2.0584,2.05816,2.0584,7197708.0
2007-11-28 17:21:00,2.05843,2.05843,2.0581,2.0581,13331339.0
2007-11-28 17:22:00,2.05807,2.05807,2.05777,2.05777,1983888.0
2007-11-28 17:23:00,2.05781,2.05806,2.05756,2.0578,3772679.0
2007-11-28 17:24:00,2.05765,2.05769,2.0576,2.05762,1546549.0
2007-11-28 17:25:00,2.05777,2.05796,2.05777,2.05787,5372128.0
2007-11-28 17:26:00,2.05798,2.05814,2.05793,2.05793,3753780.0
2007-11-28 17:27:00,2.05791,2.05791,2.05758,2.05758,26482609.0
2007-11-28 17:28:00,2.05749,2.05749,2.05698,2.05698,5062562.0
2007-11-28 17:29:00,2.05646,2.05665,2.05646,2.0565,1199844.0
2007-11-28 17:30:00,2.05653,2.05653,2.05636,2.05636,1312046.0
2007-11-28 17:31:00,2.05642,2.05644,2.05627,2.05644,29055419.0
2007-11-28 17:32:00,2.05648,2.05648,2.05618,2.05618,6533281.0
2007-11-28 17:33:00,2.05624,2.05624,2.05576,2.05586,11002765.0
2007-11-28 17:34:00,2.0559,2.0559,2.05558,2.05558,9349591.0
2007-11-28 17:35:00,2.05556,2.05556,2.05461,2.05461,18692250.0
2007-11-28 17:36:00,2.05451,2.05451,2.05423,2.05423,15129524.0
2007-11-28 17:37:00,2.054,2.054,2.0532,2.0532,26949908.0
2007-11-28 17:38:00,2.0531,2.0531,2.05275,2.0531,894433.0
2007-11-28 17:39:00,2.05298,2.05329,2.05298,2.05307,3827242.0
2007-11-28 17:40:00,2.05295,2.05297,2.0524,2.0524,46669348.0
2007-11-28 17:41:00,2.05231,2.05238,2.05182,2.05182,3391277.0
2007-11-28 17:42:00,2.05175,2.05186,2.05172,2.05186,10686133.0
2007-11-28 17:43:00,2.05191,2.05218,2.05159,2.05218,6170300.0
2007-11-28 17:44:00,2.0522,2.0522,2.05197,2.05197,7392426.0
2007-11-28 17:45:00,2.05194,2.05219,2.05194,2.05219,23701158.0
2007-11-28 17:46:00,2.05245,2.05276,2.05221,2.05274,11707346.0
2007-11-28 17:47:00,2.05259,2.05273,2.05256,2.05268,8258227.0
2007-11-28 17:48:00,2.05242,2.05242,2.05193,2.05238,6368232.0
2007-11-28 17:49:00,2.05246,2.05285,2.05246,2.05285,6726796.0
2007-11-28 17:50:00,2.05289,2.05321,2.05253,2.05321,2657781.0
2007-11-28 17:51:00,2.05318,2.05322,2.0526,2.0526,6036610.0
2007-11-28 17:52:00,2.05257,2.05278,2.05257,2.05274,2129801.0
2007-11-28 17:53:00,2.05296,2.05327,2.05296,2.05327,5481355.0
2007-11-28 17:54:00,2.05343,2.05371,2.05343,2.05362,3832568.0
2007-11-28 17:55:00,2.05336,2.05336,2.05311,2.05312,5340513.0
2007-11-28 17:56:00,2.05335,2.0536,2.05327,2.05356,757039.0
2007-11-28 17:57:00,2.05354,2.05354,2.05343,2.0535,2588930.0
2007-11-28 17:58:00,2.05349,2.0537,2.05349,2.05368,25583909.0
2007-11-28 17:59:00,2.05369,2.05408,2.05369,2.05374,4359388.0
2007-11-28 18:00:00,2.05358,2.05358,2.05302,2.05302,12321937.0
2007-11-28 18:01:00,2.0529,2.05297,2.05281,2.05297,46277211.0
2007-11-28 18:02:00,2.05287,2.05298,2.05279,2.05297,7086812.0
2007-11-28 18:03:00,2.05294,2.05294,2.05249,2.05249,12630354.0
2007-11-28 18:04:00,2.05247,2.05247,2.05224,2.05236,4962837.0
2007-11-28 18:05:00,2.05238,2.05244,2.05231,2.05238,9924596.0
2007-11-28 18:06:00,2.0525,2.0527,2.0525,2.05252,3989428.0
2007-11-28 18:07:00,2.0523,2.0523,2.05188,2.05193,2297216.0
2007-11-28 18:08:00,2.05202,2.05215,2.05191,2.052,2114053.0
2007-11-28 18:09:00,2.05223,2.0529,2.05223,2.0529,10992426.0
2007-11-28 18:10:00,2.05289,2.05318,2.05289,2.05318,994092.0
2007-11-28 18:11:00,2.05323,2.05346,2.05315,2.05315,17834166.0
2007-11-28 18:12:00,2.05346,2.05374,2.05346,2.05373,5662413.0
2007-11-28 18:13:00,2.05328,2.05368,2.05328,2.05336,6547944.0
2007-11-28 18:14:00,2.05342,2.05359,2.05332,2.05342,5947571.0
2007-11-28 18:15:00,2.05338,2.05366,2.05338,2.05356,3898642.0
2007-11-28 18:16:00,2.05345,2.05345,2.05295,2.05306,12954301.0
2007-11-28 18:17:00,2.05306,2.05306,2.05262,2.05262,2417879.0
2007-11-28 18:18:00,2.05281,2.05288,2.05267,2.05267,959535.0
2007-11-28 18:19:00,2.05263,2.05286,2.05258,2.05281,23534396.0
2007-11-28 18:20:00,2.05301,2.05379,2.05281,2.05348,6831463.0
2007-11-28 18:21:00,2.05326,2.05326,2.05274,2.05282,4237304.0
2007-11-28 18:22:00,2.05287,2.05367,2.05286,2.05367,2611444.0
2007-11-28 18:23:00,2.05386,2.054,2.05386,2.05391,3324269.0
2007-11-28 18:24:00,2.05406,2.05471,2.05406,2.05471,5391958.0
2007-11-28 18:25:00,2.05476,2.05476,2.0546,2.05474,9090713.0
2007-11-28 18:26:00,2.05489,2.05505,2.0548,2.05491,5365616.0
2007-11-28 18:27:00,2.05486,2.05486,2.05471,2.05471,4757871.0
2007-11-28 18:28:00,2.05465,2.05471,2.05437,2.05463,13066311.0
2007-11-28 18:29:00,2.0543,2.0544,2.05397,2.05412,5445608.0
2007-11-28 18:30:00,2.05419,2.05462,2.05419,2.05462,1176906.0
2007-11-28 18:31:00,2.05481,2.05498,2.05479,2.05486,22331577.0
2007-11-28 18:32:00,2.05497,2.05541,2.05497,2.05541,5230159.0
2007-11-28 18:33:00,2.05508,2.0556,2.05508,2.05551,8661725.0
2007-11-28 18:34:00,2.05554,2.0556,2.05511,2.05511,9183046.0
2007-11-28 18:35:00,2.05502,2.05502,2.05467,2.05467,10711972.0
2007-11-28 18:36:00,2.05458,2.05458,2.05364,2.05364,3262702.0
2007-11-28 18:37:00,2.05361,2.05368,2.05348,2.05368,18197395.0
2007-11-28 18:38:00,2.05364,2.05364,2.05328,2.05333,4481498.0
2007-11-28 18:39:00,2.05325,2.05353,2.05313,2.05313,3596115.0
2007-11-28 18:40:00,2.05299,2.05329,2.05276,2.05329,16427426.0
2007-11-28 18:41:00,2.05338,2.05343,2.05314,2.05314,20607752.0
2007-11-28 18:42:00,2.05295,2.05312,2.05286,2.0529,15344371.0
2007-11-28 18:43:00,2.05286,2.05295,2.05281,2.05281,13776869.0
2007-11-28 18:44:00,2.05283,2.05307,2.05283,2.05286,3086337.0
2007-11-28 18:45:00,2.05279,2.0528,2.05264,2.05269,9957450.0
2007-11-28 18:46:00,2.05258,2.05259,2.05235,2.05259,20552639.0
2007-11-28 18:47:00,2.05247,2.0525,2.05217,2.05217,8084967.0
2007-11-28 18:48:00,2.05207,2.05207,2.05182,2.05192,708444.0
2007-11-28 18:49:00,2.05178,2.05178,2.05149,2.05161,4020675.0
2007-11-28 18:50:00,2.05174,2.05211,2.0516,2.05211,16494018.0
2007-11-28 18:51:00,2.05216,2.05221,2.05202,2.05221,1919175.0
2007-11-28 18:52:00,2.05209,2.05209,2.0515,2.0515,8688136.0
2007-11-28 18:53:00,2.05129,2.05129,2.05057,2.05057,5926613.0
2007-11-28 18:54:00,2.0505,2.05065,2.05034,2.05034,7283489.0
2007-11-28 18:55:00,2.05022,2.05022,2.04942,2.04943,13182147.0
2007-11-28 18:56:00,2.04932,2.04933,2.04906,2.04906,7413415.0
2007-11-28 18:57:00,2.04869,2.0487,2.04846,2.04848,4304956.0
2007-11-28 18:58:00,2.04853,2.04869,2.0485,2.04869,5921050.0
2007-11-28 18:59:00,2.04877,2.04881,2.04857,2.04881,14734493.0
2007-11-28 19:00:00,2.04887,2.04907,2.04882,2.04904,13216556.0
2007-11-28 19:01:00,2.0491,2.04941,2.0491,2.04941,1342048.0
2007-11-28 19:02:00,2.04966,2.04966,2.04911,2.04911,15343154.0
2007-11-28 19:03:00,2.04918,2.04943,2.04917,2.04943,9321131.0
2007-11-28 19:04:00,2.04946,2.04984,2.04945,2.04984,6372812.0
2007-11-28 19:05:00,2.04985,2.04985,2.04966,2.04966,17085272.0
2007-11-28 19:06:00,2.04926,2.04957,2.04883,2.04883,4790164.0
2007-11-28 19:07:00,2.04868,2.04868,2.04839,2.04839,18169870.0
2007-11-28 19:08:00,2.04836,2.04836,2.04801,2.04804,8634848.0
2007-11-28 19:09:00,2.04817,2.04894,2.04817,2.04894,3020485.0
2007-11-28 19:10:00,2.04899,2.04968,2.04899,2.04968,3841092.0
2007-11-28 19:11:00,2.0496,2.04994,2.0496,2.04994,6669947.0
2007-11-28 19:12:00,2.04995,2.05047,2.04991,2.05031,1711026.0
2007-11-28 19:13:00,2.05047,2.05091,2.05009,2.05091,5400210.0
2007-11-28 19:14:00,2.05104,2.05126,2.05083,2.05083,6162999.0
2007-11-28 19:15:00,2.0505,2.05051,2.04994,2.04994,13208427.0
2007-11-28 19:16:00,2.04973,2.04973,2.049,2.049,1753977.0
2007-11-28 19:17:00,2.04889,2.04889,2.0485,2.0485,1565649.0
2007-11-28 19:18:00,2.04837,2.04837,2.04794,2.04794,7607765.0
2007-11-28 19:19:00,2.04788,2.04804,2.04787,2.04804,6699676.0
2007-11-28 19:20:00,2.04812,2.04823,2.04787,2.04823,2224454.0
2007-11-28 19:21:00,2.04841,2.04866,2.04822,2.04826,4386256.0
2007-11-28 19:22:00,2.04831,2.04863,2.04829,2.04863,4666569.0
2007-11-28 19:23:00,2.04866,2.0488,2.04847,2.0486,9308569.0
2007-11-28 19:24:00,2.04872,2.04929,2.04872,2.04929,3409266.0
2007-11-28 19:25:00,2.04935,2.04963,2.04927,2.04927,17229905.0
2007-11-28 19:26:00,2.0492,2.04948,2.0492,2.04948,7996537.0
2007-11-28 19:27:00,2.04942,2.04948,2.04934,2.04948,9917909.0
2007-11-28 19:28:00,2.0495,2.04974,2.04913,2.04913,5857987.0
2007-11-28 19:29:00,2.04926,2.04926,2.0489,2.0489,12575711.0
2007-11-28 19:30:00,2.04884,2.04884,2.04813,2.04813,7505102.0
2007-11-28 19:31:00,2.04805,2.04805,2.04736,2.04736,2953766.0
2007-11-28 19:32:00,2.04728,2.04728,2.04649,2.04649,11643979.0
2007-11-28 19:33:00,2.04635,2.04635,2.0452,2.0452,8707805.0
2007-11-28 19:34:00,2.04516,2.04523,2.04502,2.04523,2896424.0
2007-11-28 19:35:00,2.04526,2.04549,2.04496,2.04549,28854769.0
2007-11-28 19:36:00,2.04575,2.04606,2.04575,2.04606,4490621.0
2007-11-28 19:37:00,2.04614,2.04622,2.046,2.04622,13921312.0
2007-11-28 19:38:00,2.04637,2.04661,2.04624,2.04661,7156617.0
2007-11-28 19:39:00,2.04644,2.04655,2.04638,2.04638,3647620.0
2007-11-28 19:40:00,2.0464,2.04659,2.0464,2.04644,5076399.0
2007-11-28 19:41:00,2.04639,2.04639,2.04601,2.04613,8709769.0
2007-11-28 19:42:00,2.04612,2.04619,2.04608,2.04618,5923671.0
2007-11-28 19:43:00,2.04623,2.04641,2.04613,2.04632,6968987.0
2007-11-28 19:44:00,2.04633,2.04633,2.04607,2.04627,5911757.0
2007-11-28 19:45:00,2.04598,2.04598,2.04544,2.04544,7927694.0
2007-11-28 19:46:00,2.04521,2.04521,2.0449,2.0449,981124.0
2007-11-28 19:47:00,2.04497,2.04507,2.04489,2.04503,9549287.0
2007-11-28 19:48:00,2.04497,2.04497,2.04341,2.04454,10643950.0
2007-11-28 19:49:00,2.04442,2.04442,2.04381,2.04405,16180738.0
2007-11-28 19:50:00,2.04395,2.04413,2.04395,2.04396,3021510.0
2007-11-28 19:51:00,2.04393,2.04393,2.04371,2.04389,6786353.0
2007-11-28 19:52:00,2.04375,2.04375,2.04344,2.04352,5568493.0
2007-11-28 19:53:00,2.04357,2.04383,2.04357,2.04367,1992734.0
2007-11-28 19:54:00,2.04387,2.04413,2.04387,2.04392,4084227.0
2007-11-28 19:55:00,2.04387,2.04387,2.0434,2.0434,4491227.0
2007-11-28 19:56:00,2.04328,2.04332,2.04277,2.04277,4154426.0
2007-11-28 19:57:00,2.04286,2.04286,2.04247,2.04255,7371521.0
2007-11-28 19:58:00,2.04248,2.04289,2.04248,2.04289,3208361.0
2007-11-28 19:59:00,2.04296,2.04344,2.04296,2.04344,3667862.0
2007-11-28 20:00:00,2.04368,2.04403,2.04368,2.04385,9090658.0
2007-11-28 20:01:00,2.04398,2.04458,2.04398,2.04458,7702958.0
2007-11-28 20:02:00,2.04471,2.04471,2.0446,2.04463,5689834.0
2007-11-28 20:03:00,2.04498,2.04557,2.04498,2.04557,5071927.0
2007-11-28 20:04:00,2.04567,2.04576,2.04555,2.04555,17080101.0
2007-11-28 20:05:00,2.04546,2.04546,2.0454,2.04543,2224964.0
2007-11-28 20:06:00,2.04529,2.0454,2.04516,2.0454,4602896.0
2007-11-28 20:07:00,2.04538,2.04551,2.0453,2.04551,7988943.0
2007-11-28 20:08:00,2.04547,2.04562,2.04542,2.04557,8050181.0
2007-11-28 20:09:00,2.04575,2.04587,2.0457,2.0458,14332478.0
2007-11-28 20:10:00,2.04577,2.04577,2.04551,2.04551,14105503.0
2007-11-28 20:11:00,2.04542,2.04548,2.0452,2.0452,14477767.0
2007-11-28 20:12:00,2.04529,2.04534,2.04507,2.04507,23461448.0
2007-11-28 20:13:00,2.04506,2.04508,2.04493,2.04508,9070847.0
2007-11-28 20:14:00,2.04509,2.0453,2.04493,2.0453,3346921.0
2007-11-28 20:15:00,2.04537,2.04556,2.04529,2.04533,5978812.0
2007-11-28 20:16:00,2.04531,2.04541,2.04507,2.04541,5024443.0
2007-11-28 20:17:00,2.04547,2.04575,2.04547,2.04575,6037291.0
2007-11-28 20:18:00,2.04576,2.04594,2.04574,2.04574,14966654.0
2007-11-28 20:19:00,2.0457,2.0457,2.04509,2.04509,11893490.0
2007-11-28 20:20:00,2.04545,2.04545,2.04506,2.04539,8340260.0
2007-11-28 20:21:00,2.04553,2.04575,2.04553,2.04567,13430118.0
2007-11-28 20:22:00,2.04556,2.04556,2.04531,2.04531,7766155.0
2007-11-28 20:23:00,2.04544,2.0456,2.04537,2.04551,2273706.0
2007-11-28 20:24:00,2.04558,2.04565,2.04558,2.0456,5048469.0
2007-11-28 20:25:00,2.04562,2.04562,2.04503,2.04519,6110269.0
2007-11-28 20:26:00,2.0451,2.04532,2.04504,2.04532,394485.0
2007-11-28 20:27:00,2.04535,2.0456,2.04535,2.0456,5552340.0
2007-11-28 20:28:00,2.04572,2.04591,2.04571,2.04591,7378866.0
2007-11-28 20:29:00,2.04589,2.04589,2.04534,2.04589,16229243.0
2007-11-28 20:30:00,2.04582,2.04589,2.04561,2.04563,4846297.0
2007-11-28 20:31:00,2.04557,2.04564,2.0454,2.04564,12246366.0
2007-11-28 20:32:00,2.04568,2.04591,2.04554,2.04591,4502399.0
2007-11-28 20:33:00,2.04594,2.04604,2.04587,2.04601,12086612.0
2007-11-28 20:34:00,2.04598,2.0462,2.04598,2.04611,5404876.0
2007-11-28 20:35:00,2.04614,2.04641,2.04606,2.04641,16317563.0
2007-11-28 20:36:00,2.04646,2.04663,2.04629,2.04645,18598135.0
2007-11-28 20:37:00,2.04669,2.04669,2.0464,2.04652,7105098.0
2007-11-28 20:38:00,2.04656,2.04656,2.04648,2.04651,2737146.0
2007-11-28 20:39:00,2.04665,2.04669,2.04641,2.04641,13150188.0
2007-11-28 20:40:00,2.0463,2.0463,2.04598,2.04598,2866401.0
2007-11-28 20:41:00,2.04604,2.04621,2.04604,2.04621,3404850.0
2007-11-28 20:42:00,2.04642,2.04668,2.04642,2.04651,10341788.0
2007-11-28 20:43:00,2.04674,2.04675,2.04667,2.0467,2579835.0
2007-11-28 20:44:00,2.04659,2.04665,2.04656,2.04665,1461600.0
2007-11-28 20:45:00,2.04664,2.04668,2.04643,2.04657,4331372.0
2007-11-28 20:46:00,2.04642,2.04642,2.04557,2.04558,3734440.0
2007-11-28 20:47:00,2.04569,2.04583,2.04569,2.04575,2791322.0
2007-11-28 20:48:00,2.04555,2.04569,2.04554,2.04554,12508962.0
2007-11-28 20:49:00,2.04569,2.04599,2.04569,2.04579,7521755.0
2007-11-28 20:50:00,2.04587,2.04587,2.04556,2.04561,8893588.0
2007-11-28 20:51:00,2.04527,2.04533,2.04519,2.04519,2511615.0
2007-11-28 20:52:00,2.04524,2.04528,2.04507,2.04507,11038964.0
2007-11-28 20:53:00,2.04497,2.04497,2.04453,2.04453,7478971.0
2007-11-28 20:54:00,2.04452,2.04452,2.04418,2.04418,7136716.0
2007-11-28 20:55:00,2.04413,2.04413,2.04375,2.04375,13470031.0
2007-11-28 20:56:00,2.0437,2.0437,2.04341,2.04347,1782490.0
2007-11-28 20:57:00,2.04347,2.04347,2.04318,2.04318,3867699.0
2007-11-28 20:58:00,2.04306,2.04306,2.04259,2.04259,8460491.0
2007-11-28 20:59:00,2.0422,2.04279,2.0422,2.04279,6007163.0
2007-11-28 21:00:00,2.04295,2.04295,2.04266,2.04291,2246429.0
2007-11-28 21:01:00,2.04301,2.04371,2.04301,2.04371,5209686.0
2007-11-28 21:02:00,2.0437,2.0445,2.0437,2.0445,4593269.0
2007-11-28 21:03:00,2.04464,2.04482,2.04448,2.04482,7200417.0
2007-11-28 21:04:00,2.04488,2.04488,2.04452,2.04452,4497681.0
2007-11-28 21:05:00,2.04441,2.04441,2.04416,2.04419,2102450.0
2007-11-28 21:06:00,2.04414,2.04414,2.04392,2.04414,1926993.0
2007-11-28 21:07:00,2.04411,2.04426,2.04405,2.04426,4102081.0
2007-11-28 21:08:00,2.04397,2.04488,2.04397,2.04488,8178892.0
2007-11-28 21:09:00,2.04499,2.04511,2.04486,2.0449,4675397.0
2007-11-28 21:10:00,2.04479,2.0448,2.04468,2.04472,1072774.0
2007-11-28 21:11:00,2.04476,2.04476,2.04456,2.04469,4041829.0
2007-11-28 21:12:00,2.04509,2.04545,2.04509,2.04539,6917365.0
2007-11-28 21:13:00,2.0453,2.0453,2.04492,2.04511,3446191.0
2007-11-28 21:14:00,2.0451,2.04531,2.04505,2.04523,2603865.0
2007-11-28 21:15:00,2.04551,2.04642,2.04551,2.04642,9119834.0
2007-11-28 21:16:00,2.0465,2.04709,2.04637,2.04706,5421923.0
2007-11-28 21:17:00,2.04693,2.04764,2.04693,2.04764,7470311.0
2007-11-28 21:18:00,2.0477,2.04792,2.04752,2.04792,7329366.0
2007-11-28 21:19:00,2.04781,2.04799,2.04779,2.04799,20298346.0
2007-11-28 21:20:00,2.04807,2.04828,2.04807,2.04828,4626858.0
2007-11-28 21:21:00,2.04832,2.04863,2.04832,2.04863,7363308.0
2007-11-28 21:22:00,2.04861,2.04921,2.04861,2.04921,1864124.0
2007-11-28 21:23:00,2.04929,2.04942,2.0489,2.04893,5806112.0
2007-11-28 21:24:00,2.04882,2.04889,2.04855,2.04855,4673215.0
2007-11-28 21:25:00,2.04839,2.04839,2.04806,2.04816,6875704.0
2007-11-28 21:26:00,2.04833,2.04849,2.04824,2.04849,3239915.0
2007-11-28 21:27:00,2.04859,2.04885,2.04859,2.04862,4737918.0
2007-11-28 21:28:00,2.04858,2.04876,2.04858,2.0487,3353023.0
2007-11-28 21:29:00,2.04873,2.04873,2.04835,2.04835,28774518.0
2007-11-28 21:30:00,2.04822,2.04822,2.04798,2.04804,11965821.0
2007-11-28 21:31:00,2.04808,2.04866,2.04801,2.04866,11000166.0
2007-11-28 21:32:00,2.04881,2.04889,2.04876,2.04889,10522991.0
2007-11-28 21:33:00,2.04901,2.04936,2.04901,2.04932,2169174.0
2007-11-28 21:34:00,2.04941,2.04996,2.04921,2.04996,15297230.0
2007-11-28 21:35:00,2.04981,2.04981,2.04927,2.04927,1284880.0
2007-11-28 21:36:00,2.0493,2.0493,2.04899,2.04899,7000683.0
2007-11-28 21:37:00,2.04919,2.04932,2.04907,2.04924,11684635.0
2007-11-28 21:38:00,2.0492,2.04955,2.04915,2.04955,3983624.0
2007-11-28 21:39:00,2.04967,2.04987,2.04946,2.04987,11119285.0
2007-11-28 21:40:00,2.0501,2.05108,2.0501,2.05108,2058746.0
2007-11-28 21:41:00,2.05123,2.05162,2.05123,2.05139,11502253.0
2007-11-28 21:42:00,2.0512,2.0512,2.05078,2.05096,4531754.0
2007-11-28 21:43:00,2.05093,2.05131,2.05093,2.05123,3576455.0
2007-11-28 21:44:00,2.0511,2.0511,2.05086,2.05106,2594745.0
2007-11-28 21:45:00,2.05099,2.05126,2.05099,2.05123,6483078.0
2007-11-28 21:46:00,2.05119,2.05119,2.051,2.05116,3616460.0
2007-11-28 21:47:00,2.05079,2.0512,2.05079,2.05087,10375044.0
2007-11-28 21:48:00,2.05083,2.05083,2.05031,2.05046,4183673.0
2007-11-28 21:49:00,2.05058,2.05095,2.05058,2.0509,12550158.0
2007-11-28 21:50:00,2.05069,2.05069,2.05028,2.05035,747192.0
2007-11-28 21:51:00,2.05032,2.05033,2.05009,2.05033,1407696.0
2007-11-28 21:52:00,2.05032,2.05032,2.04991,2.04991,9224792.0
2007-11-28 21:53:00,2.04976,2.04976,2.04941,2.04941,3054329.0
2007-11-28 21:54:00,2.04932,2.04958,2.04923,2.04923,19605863.0
2007-11-28 21:55:00,2.04936,2.04941,2.04905,2.04905,13843267.0
2007-11-28 21:56:00,2.0491,2.04922,2.04907,2.04922,2628004.0
2007-11-28 21:57:00,2.04929,2.04938,2.04917,2.04938,1143483.0
2007-11-28 21:58:00,2.04938,2.04938,2.04894,2.04894,4930677.0
2007-11-28 21:59:00,2.04891,2.04915,2.04868,2.04915,17644758.0
2007-11-28 22:00:00,2.0492,2.04954,2.04906,2.04906,16222739.0
2007-11-28 22:01:00,2.04896,2.0491,2.04886,2.04895,17611755.0
2007-11-28 22:02:00,2.04902,2.04935,2.04902,2.04929,17880926.0
2007-11-28 22:03:00,2.04941,2.04968,2.04941,2.04968,9660850.0
2007-11-28 22:04:00,2.0499,2.0499,2.04975,2.04985,8352388.0
2007-11-28 22:05:00,2.04975,2.04975,2.04806,2.04941,6635830.0
2007-11-28 22:06:00,2.04951,2.04952,2.04935,2.04952,22792582.0
2007-11-28 22:07:00,2.04966,2.0499,2.04966,2.0499,3901455.0
2007-11-28 22:08:00,2.04995,2.04995,2.04979,2.04988,4069946.0
2007-11-28 22:09:00,2.04997,2.05007,2.04992,2.04992,2974251.0
2007-11-28 22:10:00,2.05003,2.05013,2.0499,2.0499,29659665.0
2007-11-28 22:11:00,2.04989,2.04989,2.04963,2.04963,11695433.0
2007-11-28 22:12:00,2.04962,2.04965,2.04949,2.04955,7525063.0
2007-11-28 22:13:00,2.04958,2.04965,2.04949,2.04956,4793802.0
2007-11-28 22:14:00,2.04944,2.04944,2.0491,2.04916,14536448.0
2007-11-28 22:15:00,2.04947,2.04971,2.04947,2.04969,2955217.0
2007-11-28 22:16:00,2.04988,2.05013,2.04988,2.0501,5071309.0
2007-11-28 22:17:00,2.04991,2.04991,2.04968,2.04976,9480056.0
2007-11-28 22:18:00,2.0498,2.04982,2.04973,2.04974,18294341.0
2007-11-28 22:19:00,2.0497,2.04981,2.04951,2.04975,12677253.0
2007-11-28 22:20:00,2.04975,2.04975,2.04947,2.04947,1958329.0
2007-11-28 22:21:00,2.04944,2.04977,2.04944,2.04977,4079388.0
2007-11-28 22:22:00,2.04983,2.04994,2.04982,2.04994,19288284.0
2007-11-28 22:23:00,2.04992,2.05004,2.04955,2.04979,6881119.0
2007-11-28 22:24:00,2.04985,2.04985,2.04966,2.04966,2481443.0
2007-11-28 22:25:00,2.0496,2.0496,2.04911,2.04916,11588582.0
2007-11-28 22:26:00,2.04912,2.04912,2.04886,2.049,1281718.0
2007-11-28 22:27:00,2.04928,2.04969,2.04928,2.04969,8014803.0
2007-11-28 22:28:00,2.04977,2.04983,2.04959,2.04959,5402933.0
2007-11-28 22:29:00,2.04961,2.04971,2.04951,2.04971,29746515.0
2007-11-28 22:30:00,2.04983,2.0506,2.04983,2.0506,2445814.0
2007-11-28 22:31:00,2.05059,2.05059,2.05042,2.05042,4699642.0
2007-11-28 22:32:00,2.05039,2.05039,2.0499,2.05019,20573396.0
2007-11-28 22:33:00,2.0503,2.05055,2.0503,2.05055,12425125.0
2007-11-28 22:34:00,2.05066,2.05077,2.05065,2.05077,1511045.0
2007-11-28 22:35:00,2.05072,2.05081,2.05069,2.05069,22442155.0
2007-11-28 22:36:00,2.0506,2.05064,2.05055,2.05064,3343495.0
2007-11-28 22:37:00,2.05061,2.05082,2.05056,2.05082,29773065.0
2007-11-28 22:38:00,2.05076,2.05076,2.05049,2.05051,1728138.0
2007-11-28 22:39:00,2.05032,2.05044,2.05026,2.05044,6275877.0
2007-11-28 22:40:00,2.05046,2.05048,2.05026,2.05026,14691403.0
2007-11-28 22:41:00,2.05056,2.05079,2.05051,2.05051,2509353.0
2007-11-28 22:42:00,2.05067,2.05083,2.05062,2.05083,23198835.0
2007-11-28 22:43:00,2.05074,2.05074,2.05004,2.05004,10698876.0
2007-11-28 22:44:00,2.05009,2.05022,2.05008,2.05013,8705069.0
2007-11-28 22:45:00,2.05019,2.05033,2.04993,2.05018,11628731.0
2007-11-28 22:46:00,2.05031,2.05039,2.04892,2.0503,7895505.0
2007-11-28 22:47:00,2.05034,2.05046,2.0502,2.0502,6942402.0
2007-11-28 22:48:00,2.05016,2.05017,2.04996,2.05004,268899.0
2007-11-28 22:49:00,2.04954,2.04999,2.04954,2.04979,9851161.0
2007-11-28 22:50:00,2.04966,2.04966,2.0491,2.04938,9916082.0
2007-11-28 22:51:00,2.0493,2.0493,2.04885,2.04903,1486952.0
2007-11-28 22:52:00,2.04902,2.04924,2.04877,2.04924,11865826.0
2007-11-28 22:53:00,2.04949,2.04983,2.04949,2.04978,6217092.0
2007-11-28 22:54:00,2.04991,2.05035,2.04991,2.05035,7422942.0
2007-11-28 22:55:00,2.05042,2.05053,2.05035,2.05036,18947200.0
2007-11-28 22:56:00,2.0505,2.0505,2.05022,2.05035,9292382.0
2007-11-28 22:57:00,2.05044,2.05102,2.05044,2.05092,1231528.0
2007-11-28 22:58:00,2.05112,2.05123,2.05109,2.05118,10613283.0
2007-11-28 22:59:00,2.05126,2.05133,2.05065,2.05133,9414010.0
2007-11-28 23:00:00,2.05135,2.05135,2.05124,2.05126,4992618.0
2007-11-28 23:01:00,2.05127,2.05127,2.05118,2.05122,2728884.0
2007-11-28 23:02:00,2.05125,2.05127,2.05084,2.05116,6593281.0
2007-11-28 23:03:00,2.05112,2.05112,2.04952,2.04952,9440840.0
2007-11-28 23:04:00,2.05092,2.05108,2.05087,2.05097,690010.0
2007-11-28 23:05:00,2.05104,2.05142,2.05104,2.05116,2700786.0
2007-11-28 23:06:00,2.05097,2.05122,2.05092,2.05122,4740939.0
2007-11-28 23:07:00,2.05123,2.05127,2.05113,2.05113,7678812.0
2007-11-28 23:08:00,2.0513,2.05149,2.0513,2.05137,4231454.0
2007-11-28 23:09:00,2.05144,2.05161,2.05129,2.05161,14544623.0
2007-11-28 23:10:00,2.05165,2.05165,2.05148,2.05165,7557185.0
2007-11-28 23:11:00,2.05169,2.05178,2.05163,2.05168,872457.0
2007-11-28 23:12:00,2.0517,2.0518,2.05159,2.05166,22347868.0
2007-11-28 23:13:00,2.05171,2.05177,2.05167,2.0517,11290955.0
2007-11-28 23:14:00,2.05166,2.05176,2.05136,2.05176,12270786.0
2007-11-28 23:15:00,2.05178,2.05178,2.05139,2.05139,3610613.0
2007-11-28 23:16:00,2.05095,2.05141,2.05094,2.05094,18763898.0
2007-11-28 23:17:00,2.05087,2.05118,2.05087,2.05118,32143927.0
2007-11-28 23:18:00,2.0512,2.0512,2.05106,2.05112,7156420.0
2007-11-28 23:19:00,2.05104,2.05111,2.05088,2.05111,3224792.0
2007-11-28 23:20:00,2.05104,2.05104,2.05069,2.05069,1357451.0
2007-11-28 23:21:00,2.0507,2.0507,2.05044,2.05044,16767379.0
2007-11-28 23:22:00,2.05029,2.05048,2.05029,2.05047,22038294.0
2007-11-28 23:23:00,2.05053,2.05067,2.05053,2.05058,2506788.0
2007-11-28 23:24:00,2.05059,2.05067,2.05046,2.05046,5839110.0
2007-11-28 23:25:00,2.05044,2.05073,2.05044,2.05065,6058711.0
2007-11-28 23:26:00,2.0505,2.05072,2.05038,2.05072,10775006.0
2007-11-28 23:27:00,2.05076,2.05105,2.05076,2.05105,1907128.0
2007-11-28 23:28:00,2.05104,2.05136,2.05098,2.05136,5947775.0
2007-11-28 23:29:00,2.05148,2.05148,2.0506,2.0506,9426775.0
2007-11-28 23:30:00,2.05051,2.05052,2.05026,2.05052,3046689.0
2007-11-28 23:31:00,2.05047,2.0508,2.05015,2.05079,2149123.0
2007-11-28 23:32:00,2.05087,2.05099,2.05084,2.05091,1586323.0
2007-11-28 23:33:00,2.05087,2.05098,2.05087,2.05089,14630130.0
2007-11-28 23:34:00,2.05084,2.05084,2.05051,2.05051,19237255.0
2007-11-28 23:35:00,2.0507,2.05094,2.0506,2.0506,4586674.0
2007-11-28 23:36:00,2.05056,2.05056,2.05013,2.05013,4327575.0
2007-11-28 23:37:00,2.05013,2.05013,2.04965,2.04965,4504729.0
2007-11-28 23:38:00,2.0496,2.04967,2.04956,2.04956,3953856.0
2007-11-28 23:39:00,2.04958,2.04966,2.04952,2.04965,13134278.0
2007-11-28 23:40:00,2.04973,2.0502,2.04958,2.0502,3534872.0
2007-11-28 23:41:00,2.05026,2.0504,2.05011,2.05011,3883965.0
2007-11-28 23:42:00,2.05017,2.05038,2.05017,2.05036,5746707.0
2007-11-28 23:43:00,2.05036,2.05036,2.04997,2.05002,4230206.0
2007-11-28 23:44:00,2.05004,2.05004,2.0498,2.05003,5787412.0
2007-11-28 23:45:00,2.05018,2.05056,2.05018,2.05056,6250214.0
2007-11-28 23:46:00,2.05061,2.05096,2.05059,2.05096,13417959.0
2007-11-28 23:47:00,2.05108,2.05152,2.05108,2.05152,26212657.0
2007-11-28 23:48:00,2.05164,2.0519,2.05162,2.0519,18701251.0
2007-11-28 23:49:00,2.05184,2.05193,2.05148,2.05154,5323898.0
2007-11-28 23:50:00,2.05147,2.05162,2.05137,2.05145,12359895.0
2007-11-28 23:51:00,2.05124,2.05124,2.05056,2.05056,15967730.0
2007-11-28 23:52:00,2.05095,2.05105,2.05064,2.05101,4149473.0
2007-11-28 23:53:00,2.05087,2.05087,2.04984,2.04984,8211595.0
2007-11-28 23:54:00,2.05012,2.05075,2.05012,2.05075,8903397.0
2007-11-28 23:55:00,2.0511,2.05131,2.05109,2.05131,5321452.0
2007-11-28 23:56:00,2.05132,2.05172,2.05132,2.05137,10718109.0
2007-11-28 23:57:00,2.05126,2.05128,2.05113,2.0512,16606316.0
2007-11-28 23:58:00,2.05127,2.05127,2.05073,2.05073,8841996.0
2007-11-28 23:59:00,2.0511,2.0511,2.05077,2.05107,10426815.0
2007-11-29 00:00:00,2.05081,2.05081,2.05017,2.05017,8767607.0
2007-11-29 00:01:00,2.05006,2.05006,2.04974,2.04974,5243830.0
2007-11-29 00:02:00,2.04985,2.05004,2.0497,2.0497,3128773.0
2007-11-29 00:03:00,2.04963,2.04963,2.04888,2.04888,7646669.0
2007-11-29 00:04:00,2.04892,2.04916,2.04884,2.04902,28694744.0
2007-11-29 00:05:00,2.04888,2.04888,2.04846,2.04868,3630330.0
2007-11-29 00:06:00,2.04873,2.04901,2.04864,2.04901,3300540.0
2007-11-29 00:07:00,2.04913,2.04941,2.04913,2.04941,19906169.0
2007-11-29 00:08:00,2.04937,2.04937,2.0483,2.0483,5078650.0
2007-11-29 00:09:00,2.04855,2.04874,2.04855,2.04874,16225069.0
2007-11-29 00:10:00,2.04885,2.0494,2.04885,2.0494,4517299.0
2007-11-29 00:11:00,2.04957,2.0497,2.04924,2.04924,4174744.0
2007-11-29 00:12:00,2.04939,2.04977,2.04939,2.04977,25913895.0
2007-11-29 00:13:00,2.04982,2.05001,2.04982,2.05001,11251821.0
2007-11-29 00:14:00,2.04992,2.04992,2.0495,2.0495,11316104.0
2007-11-29 00:15:00,2.04955,2.04959,2.04925,2.04959,17134403.0
2007-11-29 00:16:00,2.04964,2.04976,2.04923,2.04976,14958418.0
2007-11-29 00:17:00,2.04961,2.04961,2.04926,2.0494,8816397.0
2007-11-29 00:18:00,2.0495,2.05,2.04931,2.05,9283209.0
2007-11-29 00:19:00,2.05011,2.05011,2.04956,2.04956,4975751.0
2007-11-29 00:20:00,2.0494,2.04944,2.04904,2.04904,5848380.0
2007-11-29 00:21:00,2.04913,2.04913,2.04872,2.04872,12973672.0
2007-11-29 00:22:00,2.04866,2.04866,2.04851,2.04851,5518264.0
2007-11-29 00:23:00,2.04842,2.04842,2.04806,2.04806,20033916.0
2007-11-29 00:24:00,2.04816,2.04816,2.04783,2.04785,15436889.0
2007-11-29 00:25:00,2.04784,2.04789,2.04762,2.04786,3554275.0
2007-11-29 00:26:00,2.04774,2.04793,2.04765,2.04793,16014540.0
2007-11-29 00:27:00,2.04784,2.04784,2.04746,2.04746,3328441.0
2007-11-29 00:28:00,2.04749,2.04749,2.0474,2.0474,1575347.0
2007-11-29 00:29:00,2.04754,2.0477,2.04754,2.0476,983061.0
2007-11-29 00:30:00,2.04766,2.04766,2.04741,2.04741,9764527.0
2007-11-29 00:31:00,2.04739,2.04764,2.04731,2.04764,8332160.0
2007-11-29 00:32:00,2.04759,2.04759,2.04747,2.04755,6293337.0
2007-11-29 00:34:00,2.04747,2.04776,2.04725,2.04768,8903556.0
2007-11-29 00:35:00,2.04758,2.04762,2.04734,2.04762,2469582.0
2007-11-29 00:36:00,2.04763,2.04765,2.04748,2.04748,12704190.0
2007-11-29 00:37:00,2.04761,2.04764,2.0474,2.04746,8444855.0
2007-11-29 00:38:00,2.04737,2.04764,2.04732,2.04764,8872599.0
2007-11-29 00:39:00,2.04784,2.04784,2.04761,2.04765,11252915.0
2007-11-29 00:40:00,2.04778,2.04778,2.04768,2.04768,14252163.0
2007-11-29 00:41:00,2.04763,2.04763,2.04731,2.04736,7631311.0
2007-11-29 00:42:00,2.04729,2.04729,2.04703,2.04714,3976459.0
2007-11-29 00:43:00,2.04737,2.04771,2.04737,2.04767,4044219.0
2007-11-29 00:44:00,2.04771,2.04795,2.04756,2.04795,7832371.0
2007-11-29 00:45:00,2.04805,2.04827,2.04805,2.0482,4173283.0
2007-11-29 00:46:00,2.0482,2.0482,2.04792,2.04803,2532351.0
2007-11-29 00:47:00,2.04776,2.04776,2.04737,2.04759,6858671.0
2007-11-29 00:48:00,2.04787,2.04842,2.04762,2.04842,14135159.0
2007-11-29 00:49:00,2.04843,2.0485,2.04836,2.0485,2985173.0
2007-11-29 00:50:00,2.04857,2.04857,2.04834,2.04837,2047688.0
2007-11-29 00:51:00,2.04834,2.04873,2.04834,2.04873,1983603.0
2007-11-29 00:52:00,2.04862,2.04878,2.0486,2.04878,13552805.0
2007-11-29 00:53:00,2.04883,2.04895,2.04862,2.04895,9772224.0
2007-11-29 00:54:00,2.04918,2.04949,2.04908,2.04931,9789820.0
2007-11-29 00:55:00,2.0492,2.0492,2.04891,2.04898,9096471.0
2007-11-29 00:56:00,2.04907,2.04941,2.04893,2.04893,2705805.0
2007-11-29 00:57:00,2.04928,2.04928,2.04884,2.04884,1929915.0
2007-11-29 00:58:00,2.04893,2.04905,2.04893,2.04905,2955061.0
2007-11-29 00:59:00,2.04913,2.04948,2.04889,2.04948,3835124.0
2007-11-29 01:00:00,2.04931,2.04946,2.049,2.049,9330955.0
2007-11-29 01:01:00,2.04879,2.04887,2.04848,2.04848,1913388.0
2007-11-29 01:02:00,2.04847,2.04847,2.04827,2.04827,5040568.0
2007-11-29 01:03:00,2.04837,2.04859,2.04836,2.04841,4172555.0
2007-11-29 01:04:00,2.04861,2.04885,2.04861,2.04882,4388446.0
2007-11-29 01:05:00,2.04868,2.04875,2.04837,2.0486,4370598.0
2007-11-29 01:06:00,2.04841,2.04844,2.04827,2.04844,10817605.0
2007-11-29 01:07:00,2.04857,2.04872,2.04853,2.04872,4401914.0
2007-11-29 01:08:00,2.04888,2.04959,2.04888,2.04959,9269991.0
2007-11-29 01:09:00,2.04989,2.05005,2.04989,2.05003,5496699.0
2007-11-29 01:10:00,2.05002,2.05003,2.04987,2.04987,1259304.0
2007-11-29 01:11:00,2.04995,2.05034,2.04995,2.05034,7626063.0
2007-11-29 01:12:00,2.05052,2.05059,2.05031,2.05031,30741001.0
2007-11-29 01:13:00,2.05033,2.05033,2.05014,2.05024,2361133.0
2007-11-29 01:14:00,2.05007,2.05007,2.04963,2.04963,2189155.0
2007-11-29 01:15:00,2.04942,2.04976,2.04942,2.04976,3516060.0
2007-11-29 01:16:00,2.04961,2.04968,2.04946,2.04959,8642828.0
2007-11-29 01:17:00,2.04976,2.05011,2.04976,2.05011,2244267.0
2007-11-29 01:18:00,2.05017,2.05033,2.05011,2.05033,6400028.0
2007-11-29 01:19:00,2.05055,2.05057,2.05019,2.05019,12261100.0
2007-11-29 01:20:00,2.05012,2.05021,2.05008,2.05008,1457050.0
2007-11-29 01:21:00,2.05017,2.05031,2.05014,2.05023,5156897.0
2007-11-29 01:22:00,2.05031,2.05073,2.05031,2.05073,10488015.0
2007-11-29 01:23:00,2.05082,2.05116,2.05082,2.05098,5174060.0
2007-11-29 01:24:00,2.05078,2.05119,2.05078,2.05115,3419541.0
2007-11-29 01:25:00,2.05102,2.05109,2.05083,2.05083,3693406.0
2007-11-29 01:26:00,2.05089,2.05094,2.05088,2.05089,4183346.0
2007-11-29 01:27:00,2.05101,2.05134,2.05101,2.05125,2914164.0
2007-11-29 01:28:00,2.05106,2.05116,2.05068,2.05097,8353136.0
2007-11-29 01:29:00,2.05082,2.05093,2.05069,2.05093,8308953.0
2007-11-29 01:30:00,2.05084,2.0509,2.05078,2.0509,9808569.0
2007-11-29 01:31:00,2.05101,2.0511,2.0508,2.051,18643912.0
2007-11-29 01:32:00,2.05113,2.0512,2.05097,2.0512,2339759.0
2007-11-29 01:33:00,2.05107,2.05107,2.05086,2.05086,21540257.0
2007-11-29 01:34:00,2.0511,2.0515,2.0511,2.0515,4927814.0
2007-11-29 01:35:00,2.05144,2.05162,2.05141,2.05155,13861712.0
2007-11-29 01:36:00,2.05166,2.0518,2.05166,2.05171,9963578.0
2007-11-29 01:37:00,2.05175,2.05184,2.05167,2.05167,10571168.0
2007-11-29 01:38:00,2.05154,2.05154,2.05089,2.05116,6600089.0
2007-11-29 01:39:00,2.05135,2.05184,2.05135,2.05184,2182730.0
2007-11-29 01:40:00,2.05186,2.05205,2.05182,2.05185,9817268.0
2007-11-29 01:41:00,2.05185,2.05185,2.05168,2.05171,3310720.0
2007-11-29 01:42:00,2.05173,2.05173,2.05156,2.05156,1903705.0
2007-11-29 01:43:00,2.05142,2.05161,2.05138,2.05148,2226113.0
2007-11-29 01:44:00,2.05155,2.05157,2.05139,2.05157,12276095.0
2007-11-29 01:45:00,2.05151,2.05151,2.0509,2.0509,24123516.0
2007-11-29 01:46:00,2.05083,2.05089,2.05078,2.05088,10141804.0
2007-11-29 01:47:00,2.05068,2.05068,2.05026,2.05027,33968875.0
2007-11-29 01:48:00,2.05036,2.05053,2.05008,2.0502,14721970.0
2007-11-29 01:49:00,2.0502,2.05028,2.05014,2.05021,9686992.0
2007-11-29 01:50:00,2.05021,2.05035,2.04991,2.05035,5901531.0
2007-11-29 01:51:00,2.05045,2.05055,2.05024,2.05024,30061249.0
2007-11-29 01:52:00,2.05006,2.05006,2.04968,2.05,1181329.0
2007-11-29 01:53:00,2.05001,2.05012,2.04997,2.04997,6769838.0
2007-11-29 01:54:00,2.05004,2.05004,2.04975,2.04995,2256201.0
2007-11-29 01:55:00,2.04994,2.05016,2.04994,2.05013,26997713.0
2007-11-29 01:56:00,2.05007,2.05007,2.04965,2.04965,7408022.0
2007-11-29 01:57:00,2.04976,2.05004,2.04971,2.05004,21056326.0
2007-11-29 01:58:00,2.05009,2.05045,2.05009,2.05029,13812905.0
2007-11-29 01:59:00,2.05035,2.05076,2.05035,2.05065,4132843.0
2007-11-29 02:00:00,2.05024,2.05035,2.05009,2.05027,4215465.0
2007-11-29 02:01:00,2.05018,2.05039,2.04993,2.04993,12900818.0
2007-11-29 02:02:00,2.05,2.05038,2.04999,2.05038,22288903.0
2007-11-29 02:03:00,2.05027,2.05042,2.05006,2.05006,7666379.0
2007-11-29 02:04:00,2.04994,2.04994,2.04976,2.04981,24947063.0
2007-11-29 02:05:00,2.04983,2.04983,2.04963,2.04968,2477708.0
2007-11-29 02:06:00,2.04941,2.04944,2.0491,2.0491,7506195.0
2007-11-29 02:07:00,2.04915,2.04938,2.04902,2.04927,1246260.0
2007-11-29 02:08:00,2.04926,2.04937,2.04926,2.04936,29233929.0
2007-11-29 02:09:00,2.04932,2.04932,2.04869,2.04895,5916916.0
2007-11-29 02:10:00,2.04894,2.04901,2.0488,2.0488,9604395.0
2007-11-29 02:11:00,2.04873,2.04892,2.04837,2.04892,13697406.0
2007-11-29 02:12:00,2.04881,2.04881,2.04849,2.04853,34850598.0
2007-11-29 02:13:00,2.04844,2.04844,2.04807,2.04807,9727416.0
2007-11-29 02:14:00,2.04804,2.0482,2.048,2.0482,22209090.0
2007-11-29 02:15:00,2.04833,2.04875,2.04833,2.04875,12041289.0
2007-11-29 02:16:00,2.04876,2.04879,2.04857,2.04857,2458164.0
2007-11-29 02:17:00,2.04882,2.0493,2.04882,2.0493,1793749.0
2007-11-29 02:18:00,2.04914,2.04914,2.04888,2.04888,3391437.0
2007-11-29 02:19:00,2.04881,2.04885,2.04867,2.04885,9397212.0
2007-11-29 02:20:00,2.04906,2.04948,2.04906,2.04948,2193697.0
2007-11-29 02:21:00,2.04942,2.04942,2.04904,2.04919,7166998.0
2007-11-29 02:22:00,2.04902,2.04902,2.04851,2.04851,11347327.0
2007-11-29 02:23:00,2.04837,2.04864,2.04837,2.04864,10571436.0
2007-11-29 02:24:00,2.04864,2.04881,2.04847,2.04857,13354251.0
2007-11-29 02:25:00,2.04855,2.04855,2.0484,2.04844,5094401.0
2007-11-29 02:26:00,2.04835,2.04853,2.04832,2.04843,22550520.0
2007-11-29 02:27:00,2.04838,2.04841,2.0481,2.04841,2390680.0
2007-11-29 02:28:00,2.04835,2.04837,2.04827,2.04836,18242576.0
2007-11-29 02:29:00,2.04836,2.0484,2.04831,2.0484,6406737.0
2007-11-29 02:30:00,2.0485,2.04879,2.0485,2.04879,7572870.0
2007-11-29 02:31:00,2.04887,2.049,2.04848,2.04861,7999555.0
2007-11-29 02:32:00,2.04863,2.04888,2.04854,2.04888,3085730.0
2007-11-29 02:33:00,2.04896,2.04927,2.04896,2.04927,3932828.0
2007-11-29 02:34:00,2.04923,2.0493,2.04889,2.04889,3962455.0
2007-11-29 02:35:00,2.04879,2.04879,2.04834,2.04834,3398470.0
2007-11-29 02:36:00,2.04853,2.04865,2.04847,2.04854,4759507.0
2007-11-29 02:37:00,2.04859,2.04869,2.04858,2.04869,10612176.0
2007-11-29 02:38:00,2.04875,2.04899,2.04875,2.04888,4913202.0
2007-11-29 02:39:00,2.04872,2.04872,2.0485,2.0485,1394173.0
2007-11-29 02:40:00,2.04859,2.04869,2.04853,2.04859,12763999.0
2007-11-29 02:41:00,2.04843,2.04883,2.04835,2.04883,6652144.0
2007-11-29 02:42:00,2.04899,2.04906,2.04896,2.04896,2193167.0
2007-11-29 02:43:00,2.0489,2.04971,2.04882,2.04971,7872864.0
2007-11-29 02:44:00,2.04987,2.04987,2.04953,2.04953,3742480.0
2007-11-29 02:45:00,2.04971,2.0498,2.0496,2.04962,2324929.0
2007-11-29 02:46:00,2.04967,2.04967,2.04951,2.04959,2619118.0
2007-11-29 02:47:00,2.04942,2.04967,2.04942,2.04967,30331525.0
2007-11-29 02:48:00,2.04967,2.0507,2.04967,2.0507,7680595.0
2007-11-29 02:49:00,2.05051,2.05051,2.05001,2.05008,1211570.0
2007-11-29 02:50:00,2.05009,2.05054,2.05005,2.05054,5433669.0
2007-11-29 02:51:00,2.05054,2.05108,2.05054,2.05108,8956511.0
2007-11-29 02:52:00,2.05132,2.05213,2.05132,2.05213,4618038.0
2007-11-29 02:53:00,2.05215,2.05245,2.05215,2.05244,10360699.0
2007-11-29 02:54:00,2.05256,2.05279,2.05251,2.05274,3977971.0
2007-11-29 02:55:00,2.05282,2.05282,2.05254,2.05254,4784612.0
2007-11-29 02:56:00,2.05233,2.05258,2.05233,2.05241,4192681.0
2007-11-29 02:57:00,2.05231,2.05245,2.0523,2.0524,4831833.0
2007-11-29 02:58:00,2.0523,2.05267,2.0523,2.05267,1827844.0
2007-11-29 02:59:00,2.05287,2.05296,2.05276,2.05279,9050393.0
2007-11-29 03:00:00,2.05297,2.05304,2.05263,2.05302,3649717.0
2007-11-29 03:01:00,2.05303,2.05363,2.05303,2.05363,3253040.0
2007-11-29 03:02:00,2.05374,2.05374,2.05364,2.05364,1937668.0
2007-11-29 03:03:00,2.05328,2.05382,2.05328,2.05351,2583354.0
2007-11-29 03:04:00,2.05332,2.05332,2.05286,2.05286,8639445.0
2007-11-29 03:05:00,2.05294,2.05297,2.05262,2.05281,10699256.0
2007-11-29 03:06:00,2.05268,2.05268,2.0525,2.0525,9243497.0
2007-11-29 03:07:00,2.05244,2.05249,2.05213,2.05213,13389453.0
2007-11-29 03:08:00,2.05212,2.05212,2.05182,2.05188,1945282.0
2007-11-29 03:09:00,2.05208,2.05243,2.05208,2.05243,2208227.0
2007-11-29 03:10:00,2.05254,2.05264,2.05249,2.05249,2756902.0
2007-11-29 03:11:00,2.0524,2.0524,2.05162,2.05187,14685880.0
2007-11-29 03:12:00,2.05181,2.05188,2.05166,2.05168,6328357.0
2007-11-29 03:13:00,2.05175,2.05191,2.05163,2.05191,2446007.0
2007-11-29 03:14:00,2.05181,2.05181,2.05153,2.05159,3873833.0
2007-11-29 03:15:00,2.05171,2.05174,2.05153,2.05153,8204013.0
2007-11-29 03:16:00,2.05147,2.05179,2.05147,2.05179,4435907.0
2007-11-29 03:17:00,2.05191,2.0526,2.05191,2.0526,3805588.0
2007-11-29 03:18:00,2.05264,2.05283,2.05251,2.05283,7570744.0
2007-11-29 03:19:00,2.05295,2.05329,2.05295,2.05329,13174491.0
2007-11-29 03:20:00,2.05317,2.05317,2.05239,2.05239,12501852.0
2007-11-29 03:21:00,2.05213,2.05225,2.05208,2.05225,9507713.0
2007-11-29 03:22:00,2.05238,2.05245,2.05223,2.05223,8311048.0
2007-11-29 03:23:00,2.05201,2.05203,2.05196,2.05197,12416137.0
2007-11-29 03:24:00,2.05218,2.05254,2.05218,2.05249,2739112.0
2007-11-29 03:25:00,2.05245,2.05275,2.05244,2.05275,8859261.0
2007-11-29 03:26:00,2.05275,2.05281,2.05257,2.05269,10127343.0
2007-11-29 03:27:00,2.05279,2.05281,2.05248,2.05248,6081105.0
2007-11-29 03:28:00,2.0523,2.0523,2.0519,2.05207,8765158.0
2007-11-29 03:29:00,2.05218,2.05246,2.05218,2.05244,9464501.0
2007-11-29 03:30:00,2.05241,2.05263,2.05241,2.05249,943166.0
2007-11-29 03:31:00,2.05235,2.0527,2.05235,2.0527,1585175.0
2007-11-29 03:32:00,2.05278,2.05307,2.05278,2.05287,3394637.0
2007-11-29 03:33:00,2.05278,2.05292,2.05278,2.05292,16610873.0
2007-11-29 03:34:00,2.053,2.05311,2.05299,2.05304,3449414.0
2007-11-29 03:35:00,2.05305,2.05344,2.05303,2.05344,14046305.0
2007-11-29 03:36:00,2.05328,2.0533,2.0529,2.0529,21260655.0
2007-11-29 03:37:00,2.05284,2.05296,2.05272,2.05296,5038131.0
2007-11-29 03:38:00,2.05298,2.05298,2.05277,2.05277,14172682.0
2007-11-29 03:39:00,2.05263,2.05277,2.05233,2.05233,5972002.0
2007-11-29 03:40:00,2.05238,2.05244,2.05231,2.05244,4938713.0
2007-11-29 03:41:00,2.05241,2.05256,2.05238,2.05251,8629924.0
2007-11-29 03:42:00,2.05237,2.05252,2.05226,2.05226,9114440.0
2007-11-29 03:43:00,2.05218,2.05219,2.05203,2.05203,15609327.0
2007-11-29 03:44:00,2.05218,2.05239,2.05218,2.05222,17457367.0
2007-11-29 03:45:00,2.05208,2.05233,2.05208,2.05226,10410399.0
2007-11-29 03:46:00,2.05227,2.05244,2.05224,2.05238,10873425.0
2007-11-29 03:47:00,2.05245,2.05281,2.05245,2.05281,28489330.0
2007-11-29 03:48:00,2.05283,2.05283,2.05256,2.05257,4344619.0
2007-11-29 03:49:00,2.0526,2.05273,2.05259,2.05272,4272485.0
2007-11-29 03:50:00,2.05268,2.05284,2.05268,2.05279,15946012.0
2007-11-29 03:51:00,2.05267,2.05291,2.05267,2.05289,4732690.0
2007-11-29 03:52:00,2.05282,2.05288,2.05272,2.05272,19466064.0
2007-11-29 03:53:00,2.05279,2.05286,2.05269,2.05286,3366868.0
2007-11-29 03:54:00,2.05294,2.05299,2.0528,2.05299,3817382.0
2007-11-29 03:55:00,2.05301,2.05308,2.05287,2.05308,30413086.0
2007-11-29 03:56:00,2.05306,2.0531,2.05298,2.05299,8245275.0
2007-11-29 03:57:00,2.05298,2.05319,2.05293,2.05319,3102094.0
2007-11-29 03:58:00,2.05309,2.05318,2.05294,2.05294,5009389.0
2007-11-29 03:59:00,2.05279,2.05283,2.05268,2.05268,8889393.0
2007-11-29 04:00:00,2.05288,2.05306,2.05277,2.05306,10723865.0
2007-11-29 04:01:00,2.05262,2.0529,2.05262,2.05281,9396382.0
2007-11-29 04:02:00,2.05267,2.05286,2.05265,2.05286,17135814.0
2007-11-29 04:03:00,2.05294,2.05298,2.05272,2.05286,9767712.0
2007-11-29 04:04:00,2.05293,2.05304,2.05288,2.05304,5187610.0
2007-11-29 04:05:00,2.05295,2.05327,2.05295,2.05323,8895391.0
2007-11-29 04:06:00,2.05308,2.05331,2.05297,2.05297,8384312.0
2007-11-29 04:07:00,2.05298,2.05298,2.05243,2.0527,4080910.0
2007-11-29 04:08:00,2.0522,2.0523,2.05204,2.05204,16054426.0
2007-11-29 04:09:00,2.05202,2.05213,2.05195,2.05198,11413699.0
2007-11-29 04:10:00,2.05202,2.05217,2.05167,2.05203,5052095.0
2007-11-29 04:11:00,2.0521,2.0522,2.052,2.052,19804352.0
2007-11-29 04:12:00,2.05191,2.05197,2.05172,2.05197,28723053.0
2007-11-29 04:13:00,2.05195,2.05202,2.05189,2.05192,12317965.0
2007-11-29 04:14:00,2.05195,2.05203,2.05181,2.05187,6827849.0
2007-11-29 04:15:00,2.05202,2.05229,2.05202,2.05229,5807157.0
2007-11-29 04:16:00,2.05231,2.05263,2.05231,2.0526,4447229.0
2007-11-29 04:17:00,2.0526,2.05268,2.05256,2.05256,6058730.0
2007-11-29 04:18:00,2.05247,2.05253,2.05209,2.05209,3760617.0
2007-11-29 04:19:00,2.05206,2.05206,2.05172,2.05172,3269396.0
2007-11-29 04:20:00,2.05167,2.05167,2.05116,2.05119,12391998.0
2007-11-29 04:21:00,2.05109,2.05113,2.05098,2.05098,3774563.0
2007-11-29 04:22:00,2.05106,2.05136,2.05106,2.05126,4544263.0
2007-11-29 04:23:00,2.05105,2.05118,2.05105,2.05117,4418597.0
2007-11-29 04:24:00,2.0511,2.05116,2.05105,2.0511,4974701.0
2007-11-29 04:25:00,2.05112,2.05129,2.05112,2.05127,17900115.0
2007-11-29 04:26:00,2.0513,2.0514,2.0513,2.05135,16089444.0
2007-11-29 04:27:00,2.05129,2.05129,2.0508,2.05085,1572484.0
2007-11-29 04:28:00,2.05092,2.05109,2.05057,2.05109,2147833.0
2007-11-29 04:29:00,2.0512,2.05128,2.05098,2.05128,2949361.0
2007-11-29 04:30:00,2.05133,2.05133,2.05111,2.05111,10123256.0
2007-11-29 04:31:00,2.05088,2.05088,2.05022,2.0505,6285296.0
2007-11-29 04:32:00,2.05055,2.05077,2.05049,2.05077,1894623.0
2007-11-29 04:33:00,2.05096,2.05112,2.05096,2.05108,10784712.0
2007-11-29 04:34:00,2.05107,2.05108,2.05094,2.05094,5748300.0
2007-11-29 04:35:00,2.05105,2.05122,2.05105,2.05109,5760763.0
2007-11-29 04:36:00,2.05109,2.05131,2.05096,2.05131,2645407.0
2007-11-29 04:37:00,2.05139,2.05158,2.05139,2.05144,20456970.0
2007-11-29 04:38:00,2.05168,2.05232,2.05168,2.0522,15987203.0
2007-11-29 04:39:00,2.05211,2.05226,2.05209,2.0521,1304363.0
2007-11-29 04:40:00,2.05213,2.05213,2.05174,2.05174,3303074.0
2007-11-29 04:41:00,2.05183,2.05194,2.05171,2.05172,6626929.0
2007-11-29 04:42:00,2.05173,2.05178,2.0516,2.05178,30768570.0
2007-11-29 04:43:00,2.0518,2.05214,2.0518,2.05183,18715238.0
2007-11-29 04:44:00,2.05231,2.05247,2.05206,2.05206,3307027.0
2007-11-29 04:45:00,2.05197,2.052,2.05155,2.052,12803407.0
2007-11-29 04:46:00,2.05189,2.05194,2.0518,2.05193,11763862.0
2007-11-29 04:47:00,2.05192,2.05225,2.05192,2.05212,24019636.0
2007-11-29 04:48:00,2.05207,2.05207,2.05158,2.05158,910327.0
2007-11-29 04:49:00,2.05144,2.05144,2.0511,2.05113,7236603.0
2007-11-29 04:50:00,2.05094,2.05094,2.05048,2.05066,13745979.0
2007-11-29 04:51:00,2.05059,2.0508,2.05059,2.05072,4675125.0
2007-11-29 04:52:00,2.05074,2.05118,2.05074,2.05118,8025515.0
2007-11-29 04:53:00,2.05112,2.05112,2.05065,2.05065,4587711.0
2007-11-29 04:54:00,2.05083,2.05088,2.05071,2.05071,2774591.0
2007-11-29 04:55:00,2.05073,2.05107,2.05073,2.05092,757003.0
2007-11-29 04:56:00,2.04954,2.05132,2.04954,2.05132,9535239.0
2007-11-29 04:57:00,2.05126,2.05127,2.05074,2.05127,7316925.0
2007-11-29 04:58:00,2.05128,2.05128,2.05105,2.05105,2501268.0
2007-11-29 04:59:00,2.05105,2.05111,2.05089,2.05089,5543657.0
2007-11-29 05:00:00,2.0508,2.0508,2.05024,2.05072,9347641.0
2007-11-29 05:01:00,2.05068,2.05086,2.05064,2.05086,10169875.0
2007-11-29 05:02:00,2.0507,2.05088,2.0507,2.05086,1266742.0
2007-11-29 05:03:00,2.05087,2.05087,2.05065,2.05079,9608502.0
2007-11-29 05:04:00,2.05072,2.05097,2.05072,2.05089,18486876.0
2007-11-29 05:05:00,2.05081,2.05081,2.05049,2.05063,7550547.0
2007-11-29 05:06:00,2.05068,2.05115,2.05068,2.05115,6834223.0
2007-11-29 05:07:00,2.05109,2.05117,2.05078,2.05117,11799747.0
2007-11-29 05:08:00,2.05112,2.05122,2.05093,2.05122,1591514.0
2007-11-29 05:09:00,2.0513,2.05136,2.05096,2.05111,10903982.0
2007-11-29 05:10:00,2.05107,2.05107,2.05061,2.05061,9142609.0
2007-11-29 05:11:00,2.05091,2.05091,2.05076,2.05076,290481.0
2007-11-29 05:12:00,2.05074,2.05086,2.05074,2.05086,6373268.0
2007-11-29 05:13:00,2.05078,2.05083,2.04934,2.05079,7881318.0
2007-11-29 05:14:00,2.05066,2.05086,2.05038,2.05086,10821451.0
2007-11-29 05:15:00,2.05095,2.05123,2.05095,2.05122,8538566.0
2007-11-29 05:16:00,2.05117,2.05124,2.05106,2.05118,10701016.0
2007-11-29 05:17:00,2.0512,2.0512,2.0509,2.0509,22560376.0
2007-11-29 05:18:00,2.05058,2.05065,2.0505,2.05063,2660748.0
2007-11-29 05:19:00,2.05056,2.05083,2.05056,2.05083,15984553.0
2007-11-29 05:20:00,2.05084,2.05095,2.05076,2.05079,6006774.0
2007-11-29 05:21:00,2.05091,2.05094,2.05062,2.05094,1767374.0
2007-11-29 05:22:00,2.05107,2.05126,2.05107,2.05126,27778566.0
2007-11-29 05:23:00,2.05131,2.05131,2.05106,2.05107,3520210.0
2007-11-29 05:24:00,2.0511,2.0511,2.05086,2.05099,22532282.0
2007-11-29 05:25:00,2.05108,2.05108,2.0509,2.05096,1576797.0
2007-11-29 05:26:00,2.05094,2.05096,2.05063,2.05063,11758422.0
2007-11-29 05:27:00,2.05065,2.05105,2.05052,2.05105,19268893.0
2007-11-29 05:28:00,2.05097,2.05127,2.05097,2.05127,4610656.0
2007-11-29 05:29:00,2.05127,2.05131,2.05104,2.05131,2705244.0
2007-11-29 05:30:00,2.05137,2.05139,2.05118,2.05139,42533123.0
2007-11-29 05:31:00,2.0513,2.0513,2.05099,2.05123,5743525.0
2007-11-29 05:32:00,2.05126,2.05134,2.05108,2.05119,8301194.0
2007-11-29 05:33:00,2.05117,2.05127,2.05111,2.05118,1408792.0
2007-11-29 05:34:00,2.05111,2.05111,2.05087,2.05097,12383611.0
2007-11-29 05:35:00,2.05095,2.05095,2.05084,2.05084,2523842.0
2007-11-29 05:36:00,2.05081,2.05117,2.05042,2.05117,6277821.0
2007-11-29 05:37:00,2.05121,2.05123,2.05108,2.05123,20173917.0
2007-11-29 05:38:00,2.05118,2.05118,2.0509,2.05115,4434117.0
2007-11-29 05:39:00,2.05124,2.05131,2.05109,2.05109,2007719.0
2007-11-29 05:40:00,2.05108,2.05117,2.0509,2.05107,12432336.0
2007-11-29 05:41:00,2.05116,2.05124,2.05114,2.05117,19072498.0
2007-11-29 05:42:00,2.05117,2.05117,2.05107,2.05109,9064885.0
2007-11-29 05:43:00,2.05115,2.05125,2.05113,2.05116,5281513.0
2007-11-29 05:44:00,2.05111,2.05127,2.05111,2.05127,3008467.0
2007-11-29 05:45:00,2.05116,2.05147,2.05116,2.05147,15833185.0
2007-11-29 05:46:00,2.05149,2.05155,2.05133,2.0515,4585176.0
2007-11-29 05:47:00,2.05151,2.05179,2.05151,2.05179,6949634.0
2007-11-29 05:48:00,2.05177,2.05177,2.05152,2.05164,11024067.0
2007-11-29 05:49:00,2.05155,2.05167,2.05155,2.05158,32207259.0
2007-11-29 05:50:00,2.05156,2.05179,2.05156,2.05175,2984397.0
2007-11-29 05:51:00,2.05175,2.05188,2.05164,2.05164,4219746.0
2007-11-29 05:52:00,2.05157,2.05178,2.05153,2.05178,4243942.0
2007-11-29 05:53:00,2.05173,2.0518,2.05161,2.05164,24645961.0
2007-11-29 05:54:00,2.05131,2.05131,2.0498,2.05115,6157971.0
2007-11-29 05:55:00,2.05119,2.05149,2.05119,2.05138,8125679.0
2007-11-29 05:56:00,2.05133,2.05134,2.05119,2.05126,9396798.0
2007-11-29 05:57:00,2.0511,2.0511,2.05095,2.05095,17099479.0
2007-11-29 05:58:00,2.05087,2.05092,2.05043,2.05043,17662979.0
2007-11-29 05:59:00,2.05044,2.05044,2.05033,2.05038,15586798.0
2007-11-29 06:00:00,2.05037,2.05063,2.05029,2.05052,17438979.0
2007-11-29 06:01:00,2.0503,2.05031,2.05005,2.05005,4986023.0
2007-11-29 06:02:00,2.04998,2.05001,2.04994,2.05001,1176543.0
2007-11-29 06:03:00,2.05005,2.05035,2.05005,2.05029,2686297.0
2007-11-29 06:04:00,2.04995,2.04995,2.04974,2.04978,14474347.0
2007-11-29 06:05:00,2.04953,2.04978,2.04952,2.04978,19274344.0
2007-11-29 06:06:00,2.04983,2.04989,2.0497,2.04989,3153343.0
2007-11-29 06:07:00,2.04987,2.04988,2.04946,2.04946,8682157.0
2007-11-29 06:08:00,2.04944,2.04955,2.04944,2.04955,1425225.0
2007-11-29 06:09:00,2.04965,2.04982,2.04965,2.04976,701590.0
2007-11-29 06:10:00,2.04981,2.04999,2.04978,2.04998,12763306.0
2007-11-29 06:11:00,2.04991,2.04991,2.04975,2.04988,4393229.0
2007-11-29 06:12:00,2.04988,2.04991,2.04946,2.04946,9573723.0
2007-11-29 06:13:00,2.04976,2.04987,2.04955,2.04967,3363837.0
2007-11-29 06:14:00,2.04985,2.05006,2.04985,2.04997,6418890.0
2007-11-29 06:15:00,2.05003,2.0501,2.04988,2.0501,2800589.0
2007-11-29 06:16:00,2.05023,2.0504,2.05007,2.05007,3914255.0
2007-11-29 06:17:00,2.05025,2.05078,2.05025,2.05078,4584010.0
2007-11-29 06:18:00,2.05098,2.05106,2.05094,2.05094,11238158.0
2007-11-29 06:19:00,2.05094,2.05097,2.05089,2.05097,1891014.0
2007-11-29 06:20:00,2.05107,2.05113,2.05084,2.05084,10328149.0
2007-11-29 06:21:00,2.05084,2.0509,2.05079,2.0509,3901689.0
2007-11-29 06:22:00,2.05095,2.0512,2.05093,2.0512,12579002.0
2007-11-29 06:23:00,2.05114,2.0513,2.05108,2.0511,6388650.0
2007-11-29 06:24:00,2.05092,2.05092,2.05082,2.05083,1288874.0
2007-11-29 06:25:00,2.05082,2.05093,2.05044,2.05063,14193014.0
2007-11-29 06:26:00,2.05045,2.05045,2.0498,2.04993,2073979.0
2007-11-29 06:27:00,2.04999,2.05013,2.0499,2.05013,10817220.0
2007-11-29 06:28:00,2.0501,2.0501,2.04961,2.05002,10219405.0
2007-11-29 06:29:00,2.05032,2.05077,2.05032,2.05077,11890907.0
2007-11-29 06:30:00,2.05082,2.05098,2.05079,2.05098,26665293.0
2007-11-29 06:31:00,2.051,2.05108,2.05092,2.05092,3481853.0
2007-11-29 06:32:00,2.05097,2.05135,2.05097,2.05125,5190534.0
2007-11-29 06:33:00,2.05124,2.05155,2.05123,2.05155,3125823.0
2007-11-29 06:34:00,2.05153,2.05175,2.05147,2.05175,6839456.0
2007-11-29 06:35:00,2.05178,2.05185,2.05169,2.05172,5035249.0
2007-11-29 06:36:00,2.05168,2.05197,2.0515,2.05185,5527524.0
2007-11-29 06:37:00,2.05185,2.05197,2.05184,2.05197,1963890.0
2007-11-29 06:38:00,2.05207,2.05207,2.05193,2.05201,6783333.0
2007-11-29 06:39:00,2.05205,2.05205,2.05187,2.05188,4474285.0
2007-11-29 06:40:00,2.0519,2.05194,2.05186,2.05186,18642857.0
2007-11-29 06:41:00,2.05177,2.05177,2.0513,2.0513,7146417.0
2007-11-29 06:42:00,2.05137,2.05143,2.05121,2.05121,7738046.0
2007-11-29 06:43:00,2.05116,2.05125,2.05099,2.05125,5570658.0
2007-11-29 06:44:00,2.05135,2.05182,2.05135,2.05182,9315458.0
2007-11-29 06:45:00,2.05174,2.05218,2.05174,2.05218,2461818.0
2007-11-29 06:46:00,2.05224,2.0523,2.05208,2.05211,3536369.0
2007-11-29 06:47:00,2.052,2.05226,2.05196,2.05226,6934700.0
2007-11-29 06:48:00,2.05213,2.05225,2.05211,2.05224,4463641.0
2007-11-29 06:49:00,2.05212,2.05215,2.05184,2.05215,988914.0
2007-11-29 06:50:00,2.05215,2.05215,2.05192,2.05192,5110283.0
2007-11-29 06:51:00,2.05193,2.05193,2.05127,2.05127,7936048.0
2007-11-29 06:52:00,2.05161,2.05161,2.05131,2.05131,4334864.0
2007-11-29 06:53:00,2.05113,2.05132,2.05108,2.05128,1954949.0
2007-11-29 06:54:00,2.05126,2.05131,2.05109,2.05128,2003671.0
2007-11-29 06:55:00,2.05123,2.05133,2.05123,2.05133,4329272.0
2007-11-29 06:56:00,2.05149,2.05192,2.05149,2.05192,7240239.0
2007-11-29 06:57:00,2.05193,2.05195,2.05171,2.05171,4642949.0
2007-11-29 06:58:00,2.05192,2.05209,2.05192,2.05209,5608448.0
2007-11-29 06:59:00,2.05211,2.05221,2.05193,2.05221,2368403.0
2007-11-29 07:00:00,2.05213,2.0525,2.05172,2.05172,6582474.0
2007-11-29 07:01:00,2.05187,2.05191,2.05153,2.05153,8613819.0
2007-11-29 07:02:00,2.05149,2.05149,2.05124,2.05144,4251622.0
2007-11-29 07:03:00,2.05147,2.05172,2.05147,2.05159,1702312.0
2007-11-29 07:04:00,2.05154,2.0518,2.05154,2.05167,14294841.0
2007-11-29 07:05:00,2.05164,2.05164,2.05136,2.05145,7641026.0
2007-11-29 07:06:00,2.05147,2.05177,2.05147,2.05177,7418142.0
2007-11-29 07:07:00,2.05187,2.05255,2.05187,2.05255,11959876.0
2007-11-29 07:08:00,2.05243,2.05243,2.0521,2.05215,2557132.0
2007-11-29 07:09:00,2.0521,2.0521,2.05167,2.05173,8301680.0
2007-11-29 07:10:00,2.05164,2.05229,2.05164,2.05228,8129868.0
2007-11-29 07:11:00,2.05218,2.05241,2.05218,2.05219,12321674.0
2007-11-29 07:12:00,2.05243,2.05273,2.05243,2.05245,2554517.0
2007-11-29 07:13:00,2.05239,2.05244,2.05228,2.05228,3483621.0
2007-11-29 07:14:00,2.0523,2.05237,2.05219,2.05237,4097410.0
2007-11-29 07:15:00,2.05253,2.05261,2.0524,2.0524,1345362.0
2007-11-29 07:16:00,2.05243,2.05243,2.05209,2.0522,2718477.0
2007-11-29 07:17:00,2.05211,2.05268,2.05211,2.05262,9824991.0
2007-11-29 07:18:00,2.05257,2.05264,2.05247,2.05247,3244569.0
2007-11-29 07:19:00,2.05242,2.05263,2.05242,2.05251,3137823.0
2007-11-29 07:20:00,2.05243,2.05248,2.05235,2.05248,12502555.0
2007-11-29 07:21:00,2.05247,2.05286,2.05247,2.05286,2725153.0
2007-11-29 07:22:00,2.05288,2.053,2.05268,2.053,7562637.0
2007-11-29 07:23:00,2.05274,2.05312,2.05274,2.05312,17900032.0
2007-11-29 07:24:00,2.05315,2.05315,2.0528,2.05298,17872469.0
2007-11-29 07:25:00,2.05296,2.05296,2.0527,2.0527,5612542.0
2007-11-29 07:26:00,2.05278,2.05288,2.0527,2.05288,12644221.0
2007-11-29 07:27:00,2.05302,2.05322,2.05302,2.05322,4322996.0
2007-11-29 07:28:00,2.05337,2.05337,2.05317,2.05331,11761778.0
2007-11-29 07:29:00,2.0533,2.0533,2.0531,2.05317,5082106.0
2007-11-29 07:30:00,2.05319,2.05319,2.0525,2.05294,17237644.0
2007-11-29 07:31:00,2.05291,2.05301,2.05267,2.05301,6976990.0
2007-11-29 07:32:00,2.05284,2.05284,2.05223,2.05234,6283898.0
2007-11-29 07:33:00,2.05229,2.05229,2.05208,2.05219,395672.0
2007-11-29 07:34:00,2.0523,2.05258,2.05222,2.05258,6457691.0
2007-11-29 07:35:00,2.05252,2.05252,2.05213,2.05213,5355899.0
2007-11-29 07:36:00,2.05184,2.05184,2.05139,2.05139,2276436.0
2007-11-29 07:37:00,2.05112,2.05122,2.05102,2.05102,8558688.0
2007-11-29 07:38:00,2.05094,2.05094,2.05067,2.05083,13716799.0
2007-11-29 07:39:00,2.05102,2.05131,2.05102,2.05113,8620426.0
2007-11-29 07:40:00,2.05067,2.05111,2.05067,2.05111,11813159.0
2007-11-29 07:41:00,2.05114,2.05135,2.05113,2.05135,14577436.0
2007-11-29 07:42:00,2.05141,2.05141,2.0513,2.05138,5846123.0
2007-11-29 07:43:00,2.05134,2.05134,2.05112,2.05124,4609158.0
2007-11-29 07:44:00,2.05112,2.05112,2.05074,2.05095,5732871.0
2007-11-29 07:45:00,2.05109,2.05124,2.05095,2.05096,3480938.0
2007-11-29 07:46:00,2.05081,2.05081,2.05041,2.05041,9764099.0
2007-11-29 07:47:00,2.05035,2.05055,2.05028,2.05055,22312358.0
2007-11-29 07:48:00,2.05054,2.05075,2.05047,2.05047,15619557.0
2007-11-29 07:49:00,2.05049,2.05058,2.05034,2.05034,13314615.0
2007-11-29 07:50:00,2.05022,2.05025,2.05001,2.05025,13343708.0
2007-11-29 07:51:00,2.05016,2.05018,2.0499,2.0499,8641244.0
2007-11-29 07:52:00,2.04983,2.04983,2.04954,2.04968,8831467.0
2007-11-29 07:53:00,2.04965,2.04965,2.04943,2.04962,4506457.0
2007-11-29 07:54:00,2.04961,2.04961,2.04944,2.04959,2451208.0
2007-11-29 07:55:00,2.04975,2.05006,2.04975,2.05006,16801202.0
2007-11-29 07:56:00,2.05007,2.05007,2.0499,2.0499,5358614.0
2007-11-29 07:57:00,2.04977,2.05035,2.04977,2.05035,6158496.0
2007-11-29 07:58:00,2.05036,2.05046,2.05036,2.05045,8490915.0
2007-11-29 07:59:00,2.05035,2.05054,2.05024,2.05043,9566094.0
2007-11-29 08:00:00,2.05039,2.05039,2.05008,2.0502,3681114.0
2007-11-29 08:01:00,2.05001,2.05001,2.04961,2.04963,3301803.0
2007-11-29 08:02:00,2.04976,2.04976,2.04881,2.04881,7844546.0
2007-11-29 08:03:00,2.04875,2.04883,2.04854,2.04854,4280707.0
2007-11-29 08:04:00,2.04858,2.04858,2.04816,2.04841,4638739.0
2007-11-29 08:05:00,2.04841,2.04843,2.04825,2.04843,4140958.0
2007-11-29 08:06:00,2.04843,2.0486,2.04838,2.0486,2123091.0
2007-11-29 08:07:00,2.04883,2.04909,2.04883,2.04885,5915747.0
2007-11-29 08:08:00,2.04896,2.04906,2.0487,2.04873,6393773.0
2007-11-29 08:09:00,2.04868,2.04874,2.0486,2.04862,2859924.0
2007-11-29 08:10:00,2.04864,2.04864,2.04827,2.04834,15299488.0
2007-11-29 08:11:00,2.04826,2.04826,2.04658,2.04806,10868938.0
2007-11-29 08:12:00,2.04802,2.04831,2.04802,2.04831,9539747.0
2007-11-29 08:13:00,2.04827,2.04868,2.04827,2.04849,919345.0
2007-11-29 08:14:00,2.04848,2.04848,2.04808,2.04808,7435465.0
2007-11-29 08:15:00,2.04816,2.04872,2.04816,2.04872,5670205.0
2007-11-29 08:16:00,2.04883,2.04894,2.0488,2.04889,6414161.0
2007-11-29 08:17:00,2.04881,2.04892,2.04879,2.04892,5397914.0
2007-11-29 08:18:00,2.049,2.0493,2.04895,2.04895,8594601.0
2007-11-29 08:19:00,2.04875,2.04875,2.04831,2.04831,4900472.0
2007-11-29 08:20:00,2.04832,2.04854,2.04832,2.04841,3590884.0
2007-11-29 08:21:00,2.04852,2.04859,2.04822,2.04859,6813231.0
2007-11-29 08:22:00,2.04852,2.04852,2.04806,2.04813,12781227.0
2007-11-29 08:23:00,2.04789,2.04789,2.04755,2.04768,4679194.0
2007-11-29 08:24:00,2.04767,2.04774,2.04744,2.04774,30847517.0
2007-11-29 08:25:00,2.04777,2.04777,2.04753,2.04774,3040865.0
2007-11-29 08:26:00,2.04789,2.04797,2.04764,2.04797,7931330.0
2007-11-29 08:27:00,2.04806,2.04816,2.04786,2.04816,11374406.0
2007-11-29 08:28:00,2.04816,2.04826,2.04815,2.0482,2912125.0
2007-11-29 08:29:00,2.04817,2.04822,2.04812,2.04822,7210203.0
2007-11-29 08:30:00,2.0481,2.04811,2.04794,2.04794,11639866.0
2007-11-29 08:31:00,2.04786,2.04842,2.04786,2.04835,5582226.0
2007-11-29 08:32:00,2.04852,2.04887,2.04852,2.0487,9770376.0
2007-11-29 08:33:00,2.0489,2.0493,2.0489,2.04914,8869274.0
2007-11-29 08:34:00,2.04927,2.04942,2.04924,2.04925,18746498.0
2007-11-29 08:35:00,2.04921,2.04925,2.04911,2.04924,3716226.0
2007-11-29 08:36:00,2.04928,2.04932,2.04906,2.04932,9714640.0
2007-11-29 08:37:00,2.04933,2.04933,2.04927,2.04933,4661908.0
2007-11-29 08:38:00,2.04932,2.04967,2.04932,2.04967,4139538.0
2007-11-29 08:39:00,2.04976,2.04981,2.04968,2.04978,2046040.0
2007-11-29 08:40:00,2.04952,2.04952,2.04909,2.04909,6097820.0
2007-11-29 08:41:00,2.04908,2.04908,2.04867,2.04894,8080475.0
2007-11-29 08:42:00,2.04893,2.04896,2.04865,2.0489,1590784.0
2007-11-29 08:43:00,2.04894,2.04919,2.04894,2.04915,1927448.0
2007-11-29 08:44:00,2.04918,2.04937,2.04909,2.04909,13269467.0
2007-11-29 08:45:00,2.04913,2.04929,2.04891,2.04929,6112267.0
2007-11-29 08:46:00,2.04936,2.04949,2.04889,2.04932,5668321.0
2007-11-29 08:47:00,2.04923,2.04932,2.04914,2.04922,1872635.0
2007-11-29 08:48:00,2.04917,2.04918,2.04898,2.04898,6575911.0
2007-11-29 08:49:00,2.04915,2.04935,2.04913,2.04935,3991575.0
2007-11-29 08:50:00,2.04934,2.04934,2.04907,2.04911,3187847.0
2007-11-29 08:51:00,2.04903,2.04905,2.0489,2.0489,8727357.0
2007-11-29 08:52:00,2.04891,2.04904,2.04876,2.04894,20103861.0
2007-11-29 08:53:00,2.04903,2.04903,2.04852,2.04852,4816657.0
2007-11-29 08:54:00,2.04871,2.04871,2.04846,2.04846,16626384.0
2007-11-29 08:55:00,2.04844,2.04856,2.04809,2.04809,7062852.0
2007-11-29 08:56:00,2.04808,2.04818,2.04808,2.04813,8980759.0
2007-11-29 08:57:00,2.04805,2.0481,2.04792,2.04792,14342076.0
2007-11-29 08:58:00,2.04772,2.04772,2.04679,2.04692,1360964.0
2007-11-29 08:59:00,2.04669,2.04669,2.04601,2.04607,12032554.0
2007-11-29 09:00:00,2.04598,2.04598,2.0453,2.0453,14190978.0
2007-11-29 09:01:00,2.04513,2.04513,2.0444,2.04445,5463735.0
2007-11-29 09:02:00,2.04443,2.04443,2.04366,2.04366,4234660.0
2007-11-29 09:03:00,2.04387,2.04437,2.04387,2.04437,7260935.0
2007-11-29 09:04:00,2.04456,2.04502,2.04456,2.04502,14197251.0
2007-11-29 09:05:00,2.04506,2.04539,2.04504,2.04539,8008235.0
2007-11-29 09:06:00,2.04515,2.04515,2.04455,2.04455,5641171.0
2007-11-29 09:07:00,2.0446,2.04486,2.0446,2.04486,8486994.0
2007-11-29 09:08:00,2.04484,2.0449,2.04463,2.04463,2014247.0
2007-11-29 09:09:00,2.04452,2.04452,2.04408,2.04408,15744576.0
2007-11-29 09:10:00,2.04405,2.04445,2.04405,2.04445,4019066.0
2007-11-29 09:11:00,2.04452,2.0448,2.04451,2.0448,650427.0
2007-11-29 09:12:00,2.04479,2.04557,2.04479,2.04557,7704371.0
2007-11-29 09:13:00,2.04576,2.04576,2.04531,2.04547,22106743.0
2007-11-29 09:14:00,2.04562,2.04594,2.04561,2.04594,10971189.0
2007-11-29 09:15:00,2.04609,2.04647,2.04609,2.04623,3423177.0
2007-11-29 09:16:00,2.04608,2.04608,2.04559,2.04559,13357446.0
2007-11-29 09:17:00,2.04547,2.04565,2.04538,2.04565,15497799.0
2007-11-29 09:18:00,2.04597,2.0462,2.04597,2.04604,21133988.0
2007-11-29 09:19:00,2.04592,2.04611,2.04561,2.04591,18232437.0
2007-11-29 09:20:00,2.04606,2.04616,2.04591,2.04609,3774258.0
2007-11-29 09:21:00,2.04615,2.04643,2.04615,2.04643,4941557.0
2007-11-29 09:22:00,2.04643,2.04649,2.04636,2.04649,19262619.0
2007-11-29 09:23:00,2.04652,2.04691,2.04652,2.04691,3008207.0
2007-11-29 09:24:00,2.0467,2.04674,2.0465,2.0465,11409065.0
2007-11-29 09:25:00,2.0462,2.0462,2.04595,2.04607,9517095.0
2007-11-29 09:26:00,2.04599,2.04611,2.04569,2.04569,8784712.0
2007-11-29 09:27:00,2.04612,2.04634,2.0461,2.04634,5741750.0
2007-11-29 09:28:00,2.04628,2.04628,2.04576,2.04576,23403454.0
2007-11-29 09:29:00,2.04569,2.04613,2.04569,2.04613,1247117.0
2007-11-29 09:30:00,2.04622,2.04655,2.04611,2.04642,5596146.0
2007-11-29 09:31:00,2.0466,2.04682,2.0466,2.04662,12640332.0
2007-11-29 09:32:00,2.04647,2.04653,2.0464,2.04647,4943756.0
2007-11-29 09:33:00,2.04649,2.04651,2.04631,2.04648,4954401.0
2007-11-29 09:34:00,2.04643,2.04658,2.04641,2.04658,8516687.0
2007-11-29 09:35:00,2.04652,2.04652,2.04616,2.04649,5708795.0
2007-11-29 09:36:00,2.04654,2.04677,2.04654,2.04666,3333939.0
2007-11-29 09:37:00,2.04656,2.0468,2.04656,2.04671,2798976.0
2007-11-29 09:38:00,2.04683,2.04703,2.04683,2.04702,4228002.0
2007-11-29 09:39:00,2.04701,2.04701,2.04614,2.0465,7010225.0
2007-11-29 09:40:00,2.04642,2.04642,2.04601,2.04603,21472991.0
2007-11-29 09:41:00,2.04598,2.04598,2.04579,2.04579,893339.0
2007-11-29 09:42:00,2.04556,2.04569,2.04556,2.04557,2255693.0
2007-11-29 09:43:00,2.04534,2.04557,2.04534,2.04557,11981409.0
2007-11-29 09:44:00,2.04551,2.0456,2.04551,2.04558,3858514.0
2007-11-29 09:45:00,2.04567,2.04599,2.04561,2.0457,5979261.0
2007-11-29 09:46:00,2.04571,2.04643,2.04571,2.04623,6187229.0
2007-11-29 09:47:00,2.04678,2.04683,2.04671,2.04671,5269810.0
2007-11-29 09:48:00,2.04637,2.04643,2.04596,2.04596,19510082.0
2007-11-29 09:49:00,2.04571,2.04571,2.04528,2.04534,1048731.0
2007-11-29 09:50:00,2.04561,2.04651,2.04561,2.04651,10324436.0
2007-11-29 09:51:00,2.04654,2.04655,2.04639,2.04639,1970593.0
2007-11-29 09:52:00,2.04626,2.04626,2.04608,2.04621,2343381.0
2007-11-29 09:53:00,2.04627,2.0463,2.04611,2.04622,4060900.0
2007-11-29 09:54:00,2.04628,2.04633,2.04595,2.0461,9049508.0
2007-11-29 09:55:00,2.04628,2.04651,2.04624,2.04651,5016005.0
2007-11-29 09:56:00,2.04642,2.0466,2.04634,2.04648,11966228.0
2007-11-29 09:57:00,2.04632,2.04632,2.04571,2.04582,7195464.0
2007-11-29 09:58:00,2.0458,2.0458,2.04537,2.04568,42805671.0
2007-11-29 09:59:00,2.04571,2.04571,2.04553,2.04564,11606949.0
2007-11-29 10:00:00,2.04563,2.04563,2.04522,2.04534,4069251.0
2007-11-29 10:01:00,2.04549,2.04563,2.04495,2.04495,24757025.0
2007-11-29 10:02:00,2.04499,2.04523,2.04497,2.04523,2652050.0
2007-11-29 10:03:00,2.04515,2.04526,2.0449,2.04526,749173.0
2007-11-29 10:04:00,2.04525,2.04575,2.04525,2.04575,5493790.0
2007-11-29 10:05:00,2.04591,2.04649,2.04591,2.04649,4035132.0
2007-11-29 10:06:00,2.04648,2.04701,2.04648,2.04701,5764386.0
2007-11-29 10:07:00,2.047,2.04743,2.047,2.04718,2311986.0
2007-11-29 10:08:00,2.04698,2.04735,2.04698,2.04735,5788292.0
2007-11-29 10:09:00,2.04725,2.04725,2.04682,2.04712,2708154.0
2007-11-29 10:10:00,2.04711,2.04723,2.04697,2.04723,7181377.0
2007-11-29 10:11:00,2.04734,2.04735,2.04727,2.04727,6403452.0
2007-11-29 10:12:00,2.04729,2.04737,2.04716,2.04724,8749049.0
2007-11-29 10:13:00,2.047,2.047,2.04645,2.0468,11601772.0
2007-11-29 10:14:00,2.04666,2.04696,2.04666,2.04686,25038198.0
2007-11-29 10:15:00,2.04686,2.04691,2.04656,2.04656,7722968.0
2007-11-29 10:16:00,2.04631,2.04631,2.04605,2.04605,6672036.0
2007-11-29 10:17:00,2.04601,2.04601,2.04569,2.04569,10068909.0
2007-11-29 10:18:00,2.04568,2.04568,2.04539,2.04539,3385183.0
2007-11-29 10:19:00,2.04533,2.04533,2.04489,2.04489,43775769.0
2007-11-29 10:20:00,2.04493,2.04493,2.04456,2.04462,4031648.0
2007-11-29 10:21:00,2.04457,2.04457,2.04433,2.04433,844201.0
2007-11-29 10:22:00,2.04417,2.04429,2.04389,2.04395,26491603.0
2007-11-29 10:23:00,2.04393,2.04393,2.0435,2.0435,16076424.0
2007-11-29 10:24:00,2.04343,2.04343,2.04322,2.04322,19885373.0
2007-11-29 10:25:00,2.04311,2.04312,2.0428,2.04287,8738752.0
2007-11-29 10:26:00,2.0428,2.0428,2.04253,2.04259,10888436.0
2007-11-29 10:27:00,2.04242,2.0425,2.04221,2.04236,7063769.0
2007-11-29 10:28:00,2.04227,2.04253,2.04203,2.04253,27916428.0
2007-11-29 10:29:00,2.04219,2.0422,2.042,2.042,1277429.0
2007-11-29 10:30:00,2.04194,2.04194,2.04134,2.04134,1210984.0
2007-11-29 10:31:00,2.0416,2.0416,2.04134,2.04134,5073724.0
2007-11-29 10:32:00,2.04122,2.04122,2.04099,2.04099,28676347.0
2007-11-29 10:33:00,2.04093,2.04093,2.0406,2.0406,3415320.0
2007-11-29 10:34:00,2.04046,2.0405,2.04022,2.04026,5212623.0
2007-11-29 10:35:00,2.0402,2.0402,2.03992,2.03992,1615703.0
2007-11-29 10:36:00,2.0399,2.0399,2.03932,2.03966,3728310.0
2007-11-29 10:37:00,2.03975,2.03984,2.03954,2.03954,2144512.0
2007-11-29 10:38:00,2.03947,2.03962,2.03937,2.03937,13376821.0
2007-11-29 10:39:00,2.03929,2.03975,2.03929,2.03975,7682470.0
2007-11-29 10:40:00,2.04002,2.04055,2.04002,2.04055,3964259.0
2007-11-29 10:41:00,2.04069,2.04131,2.04069,2.04131,2466809.0
2007-11-29 10:42:00,2.04134,2.0415,2.04134,2.04145,7947516.0
2007-11-29 10:43:00,2.04177,2.04226,2.04177,2.04226,1916072.0
2007-11-29 10:44:00,2.04225,2.04237,2.04224,2.04228,3314850.0
2007-11-29 10:45:00,2.04228,2.0423,2.0421,2.0421,2013238.0
2007-11-29 10:46:00,2.04188,2.04194,2.04108,2.04108,5846416.0
2007-11-29 10:47:00,2.04097,2.04132,2.04095,2.04132,16300364.0
2007-11-29 10:48:00,2.04137,2.04151,2.04129,2.04139,7661326.0
2007-11-29 10:49:00,2.04133,2.04137,2.04084,2.04111,1797584.0
2007-11-29 10:50:00,2.04105,2.04105,2.04082,2.04097,5825729.0
2007-11-29 10:51:00,2.04081,2.04084,2.04071,2.04084,4943442.0
2007-11-29 10:52:00,2.04072,2.04076,2.04055,2.04076,5199786.0
2007-11-29 10:53:00,2.04083,2.0412,2.04083,2.0412,5261111.0
2007-11-29 10:54:00,2.04115,2.04119,2.04107,2.04109,1800157.0
2007-11-29 10:55:00,2.04128,2.04159,2.04128,2.04146,6494010.0
2007-11-29 10:56:00,2.04151,2.04197,2.04139,2.04197,14694066.0
2007-11-29 10:57:00,2.04213,2.04227,2.04194,2.04205,3944838.0
2007-11-29 10:58:00,2.04186,2.04186,2.04166,2.04166,3528556.0
2007-11-29 10:59:00,2.04173,2.04193,2.04168,2.04168,4701889.0
2007-11-29 11:00:00,2.04148,2.04148,2.04082,2.04088,2827440.0
2007-11-29 11:01:00,2.04095,2.04145,2.04095,2.04145,5404871.0
2007-11-29 11:02:00,2.04175,2.04201,2.04161,2.0419,4318864.0
2007-11-29 11:03:00,2.04191,2.04228,2.04191,2.04228,9047730.0
2007-11-29 11:04:00,2.04228,2.04258,2.04228,2.04258,3412138.0
2007-11-29 11:05:00,2.04254,2.04286,2.04254,2.04266,11458065.0
2007-11-29 11:06:00,2.04268,2.0428,2.04264,2.04276,4746243.0
2007-11-29 11:07:00,2.04281,2.04286,2.04268,2.04286,4527578.0
2007-11-29 11:08:00,2.04282,2.04289,2.04278,2.04278,20671976.0
2007-11-29 11:09:00,2.04265,2.04265,2.04234,2.04265,1895122.0
2007-11-29 11:10:00,2.04281,2.043,2.04281,2.04291,13657720.0
2007-11-29 11:11:00,2.04271,2.04271,2.04235,2.04246,26377721.0
2007-11-29 11:12:00,2.04251,2.04279,2.04251,2.04279,7972415.0
2007-11-29 11:13:00,2.04264,2.04264,2.04233,2.04262,13250383.0
2007-11-29 11:14:00,2.04273,2.04312,2.04251,2.04251,9608144.0
2007-11-29 11:15:00,2.04237,2.04245,2.04215,2.04223,9535003.0
2007-11-29 11:16:00,2.04219,2.04219,2.04189,2.04189,9106759.0
2007-11-29 11:17:00,2.04183,2.04183,2.04155,2.04155,5007480.0
2007-11-29 11:18:00,2.04153,2.04153,2.04117,2.04123,9859944.0
2007-11-29 11:19:00,2.04107,2.04111,2.04087,2.04087,9067248.0
2007-11-29 11:20:00,2.04083,2.04083,2.04054,2.04054,8825440.0
2007-11-29 11:21:00,2.04036,2.04041,2.04021,2.04021,4267270.0
2007-11-29 11:22:00,2.03997,2.04031,2.03997,2.04031,6244855.0
2007-11-29 11:23:00,2.04034,2.04036,2.04028,2.04034,6101870.0
2007-11-29 11:24:00,2.04031,2.04084,2.04031,2.04084,11692998.0
2007-11-29 11:25:00,2.04092,2.04108,2.04078,2.04108,3109231.0
2007-11-29 11:26:00,2.04124,2.0413,2.04088,2.04088,3889932.0
2007-11-29 11:27:00,2.04087,2.04091,2.04078,2.04091,13255788.0
2007-11-29 11:28:00,2.04103,2.0417,2.04103,2.04151,6342678.0
2007-11-29 11:29:00,2.04164,2.04164,2.04136,2.04147,9866525.0
2007-11-29 11:30:00,2.04118,2.04118,2.04083,2.04101,4481643.0
2007-11-29 11:31:00,2.04106,2.04106,2.04053,2.04053,5274439.0
2007-11-29 11:32:00,2.04043,2.04053,2.04035,2.04035,11850525.0
2007-11-29 11:33:00,2.04039,2.04047,2.04039,2.04043,3977478.0
2007-11-29 11:34:00,2.04043,2.04043,2.04034,2.04039,3143287.0
2007-11-29 11:35:00,2.0404,2.0406,2.04035,2.0406,5458173.0
2007-11-29 11:36:00,2.04071,2.04118,2.04071,2.04118,9845073.0
2007-11-29 11:37:00,2.04147,2.04173,2.04147,2.04165,4693812.0
2007-11-29 11:38:00,2.04177,2.04177,2.04157,2.04163,2321302.0
2007-11-29 11:39:00,2.04165,2.04169,2.0416,2.04166,6661547.0
2007-11-29 11:40:00,2.04189,2.04233,2.04189,2.04233,7029023.0
2007-11-29 11:41:00,2.04231,2.04237,2.04186,2.04186,2272141.0
2007-11-29 11:42:00,2.04193,2.04198,2.04159,2.04159,8628288.0
2007-11-29 11:43:00,2.04146,2.04168,2.04146,2.04147,2579857.0
2007-11-29 11:44:00,2.04143,2.04143,2.04095,2.04095,18540847.0
2007-11-29 11:45:00,2.04081,2.04081,2.03996,2.03996,5439725.0
2007-11-29 11:46:00,2.03993,2.04001,2.03986,2.04001,28221564.0
2007-11-29 11:47:00,2.03981,2.03999,2.03981,2.03995,4321434.0
2007-11-29 11:48:00,2.04009,2.04026,2.04006,2.04006,14688302.0
2007-11-29 11:49:00,2.04002,2.04002,2.03986,2.03994,8428965.0
2007-11-29 11:50:00,2.04001,2.04034,2.04001,2.04026,5542838.0
2007-11-29 11:51:00,2.04024,2.04036,2.04004,2.04004,5677115.0
2007-11-29 11:52:00,2.04001,2.04025,2.03991,2.04025,10218684.0
2007-11-29 11:53:00,2.04039,2.0406,2.04034,2.04034,3689356.0
2007-11-29 11:54:00,2.04024,2.04024,2.04006,2.04007,10354577.0
2007-11-29 11:55:00,2.03994,2.03994,2.03941,2.03941,3751632.0
2007-11-29 11:56:00,2.0393,2.03937,2.03926,2.03928,10039193.0
2007-11-29 11:57:00,2.03932,2.03968,2.03932,2.03955,5584545.0
2007-11-29 11:58:00,2.03952,2.0396,2.03812,2.03923,5907850.0
2007-11-29 11:59:00,2.0392,2.0392,2.03835,2.03835,3786290.0
2007-11-29 12:00:00,2.03831,2.03831,2.03725,2.03747,4527413.0
2007-11-29 12:01:00,2.03742,2.03742,2.0371,2.0371,6211807.0
2007-11-29 12:02:00,2.0372,2.0373,2.03713,2.0372,2787400.0
2007-11-29 12:03:00,2.03704,2.03704,2.03685,2.03685,5732411.0
2007-11-29 12:04:00,2.03676,2.03676,2.03609,2.03609,12757631.0
2007-11-29 12:05:00,2.03599,2.03599,2.03492,2.03492,4183574.0
2007-11-29 12:06:00,2.03491,2.03522,2.03491,2.03517,6894431.0
2007-11-29 12:07:00,2.03504,2.03504,2.03407,2.03421,20071147.0
2007-11-29 12:08:00,2.03401,2.03435,2.03396,2.03435,16381875.0
2007-11-29 12:09:00,2.03436,2.03441,2.03422,2.03424,8572113.0
2007-11-29 12:10:00,2.03419,2.03434,2.03396,2.03396,3600859.0
2007-11-29 12:11:00,2.03379,2.03379,2.03303,2.03303,2648447.0
2007-11-29 12:12:00,2.03302,2.03302,2.03233,2.03233,5035323.0
2007-11-29 12:13:00,2.03214,2.03214,2.03133,2.03133,10335391.0
2007-11-29 12:14:00,2.03121,2.03169,2.03121,2.03163,5885207.0
2007-11-29 12:15:00,2.03146,2.03146,2.0308,2.03092,8339667.0
2007-11-29 12:16:00,2.03094,2.03107,2.03091,2.03097,2649236.0
2007-11-29 12:17:00,2.03075,2.03075,2.03036,2.03036,2045713.0
2007-11-29 12:18:00,2.0303,2.03051,2.03006,2.03051,6779976.0
2007-11-29 12:19:00,2.0307,2.03111,2.03069,2.03111,3801087.0
2007-11-29 12:20:00,2.03136,2.03213,2.03136,2.03213,6670635.0
2007-11-29 12:21:00,2.0321,2.03228,2.03202,2.03211,5859789.0
2007-11-29 12:22:00,2.03161,2.03226,2.03161,2.03226,17090389.0
2007-11-29 12:23:00,2.03259,2.03276,2.03225,2.03225,2255426.0
2007-11-29 12:24:00,2.03212,2.03212,2.03179,2.03185,16094560.0
2007-11-29 12:25:00,2.03189,2.03212,2.03159,2.03159,2952630.0
2007-11-29 12:26:00,2.03188,2.03205,2.03167,2.03205,11146073.0
2007-11-29 12:27:00,2.03218,2.03223,2.03196,2.03196,4155249.0
2007-11-29 12:28:00,2.03181,2.03181,2.03142,2.03149,18203940.0
2007-11-29 12:29:00,2.03147,2.03171,2.03147,2.03157,10078460.0
2007-11-29 12:30:00,2.03164,2.03226,2.03164,2.03226,6862449.0
2007-11-29 12:31:00,2.03234,2.03323,2.03234,2.03323,18252287.0
2007-11-29 12:32:00,2.03327,2.03364,2.03327,2.03364,10970639.0
2007-11-29 12:33:00,2.0337,2.03398,2.0337,2.03398,22597416.0
2007-11-29 12:34:00,2.03402,2.03429,2.03402,2.03422,9895457.0
2007-11-29 12:35:00,2.0341,2.0341,2.03369,2.03369,598264.0
2007-11-29 12:36:00,2.03357,2.03358,2.03297,2.0332,9263584.0
2007-11-29 12:37:00,2.03306,2.03306,2.03234,2.03234,6619786.0
2007-11-29 12:38:00,2.03205,2.03205,2.03168,2.03168,3287404.0
2007-11-29 12:39:00,2.03171,2.03195,2.03171,2.03195,7346645.0
2007-11-29 12:40:00,2.03189,2.03244,2.03189,2.03244,4320546.0
2007-11-29 12:41:00,2.03261,2.03318,2.03261,2.03282,11268254.0
2007-11-29 12:42:00,2.03275,2.03275,2.03249,2.03249,9583701.0
2007-11-29 12:43:00,2.03252,2.03252,2.03225,2.03225,16838155.0
2007-11-29 12:44:00,2.03214,2.03214,2.03183,2.03183,5535793.0
2007-11-29 12:45:00,2.03181,2.03215,2.03181,2.03215,4437162.0
2007-11-29 12:46:00,2.03212,2.03233,2.03207,2.03233,22396382.0
2007-11-29 12:47:00,2.03235,2.03251,2.0323,2.03251,9761400.0
2007-11-29 12:48:00,2.03253,2.0326,2.03226,2.03226,1824955.0
2007-11-29 12:49:00,2.0321,2.0321,2.03169,2.03175,11225346.0
2007-11-29 12:50:00,2.03167,2.03184,2.03143,2.03164,10263310.0
2007-11-29 12:51:00,2.03177,2.03177,2.03105,2.03105,2069311.0
2007-11-29 12:52:00,2.03102,2.03102,2.03001,2.03024,2917622.0
2007-11-29 12:53:00,2.03011,2.03013,2.0298,2.0298,2649926.0
2007-11-29 12:54:00,2.02963,2.02963,2.02895,2.02895,3461795.0
2007-11-29 12:55:00,2.02897,2.02926,2.02897,2.02917,7443267.0
2007-11-29 12:56:00,2.0292,2.02923,2.02901,2.02905,7291613.0
2007-11-29 12:57:00,2.02903,2.02903,2.02869,2.02897,5541717.0
2007-11-29 12:58:00,2.02897,2.02942,2.02896,2.02937,20990575.0
2007-11-29 12:59:00,2.02934,2.02935,2.0288,2.0288,4603771.0
2007-11-29 13:00:00,2.02884,2.02922,2.02884,2.02922,6567857.0
2007-11-29 13:01:00,2.02923,2.02944,2.02923,2.02943,5878382.0
2007-11-29 13:02:00,2.02952,2.02982,2.02952,2.02982,7068122.0
2007-11-29 13:03:00,2.02996,2.0306,2.02996,2.0306,14400698.0
2007-11-29 13:04:00,2.03064,2.03095,2.03064,2.03095,3952775.0
2007-11-29 13:05:00,2.03097,2.03127,2.03063,2.03127,8744586.0
2007-11-29 13:06:00,2.03131,2.03153,2.03122,2.03144,16055414.0
2007-11-29 13:07:00,2.03161,2.03219,2.03161,2.03219,5237804.0
2007-11-29 13:08:00,2.03211,2.03211,2.03159,2.03159,3031449.0
2007-11-29 13:09:00,2.03183,2.03184,2.03162,2.03162,7764261.0
2007-11-29 13:10:00,2.03168,2.03174,2.03163,2.03174,2147907.0
2007-11-29 13:11:00,2.03197,2.03258,2.03192,2.03258,15998509.0
2007-11-29 13:12:00,2.03254,2.03254,2.0322,2.03251,5901429.0
2007-11-29 13:13:00,2.03263,2.03268,2.03252,2.03255,4314303.0
2007-11-29 13:14:00,2.03246,2.03246,2.03224,2.03244,7263891.0
2007-11-29 13:15:00,2.03243,2.03247,2.03202,2.03202,4265313.0
2007-11-29 13:16:00,2.03184,2.03184,2.03171,2.03171,6668162.0
2007-11-29 13:17:00,2.03169,2.03201,2.03169,2.03201,4696018.0
2007-11-29 13:18:00,2.03217,2.0325,2.03216,2.0325,4808879.0
2007-11-29 13:19:00,2.03253,2.03277,2.0325,2.0325,1981802.0
2007-11-29 13:20:00,2.03244,2.03244,2.03212,2.03222,5649251.0
2007-11-29 13:21:00,2.03227,2.03252,2.03227,2.0325,1606483.0
2007-11-29 13:22:00,2.03255,2.03255,2.03235,2.03247,3948301.0
2007-11-29 13:23:00,2.0326,2.03287,2.0326,2.03273,11709031.0
2007-11-29 13:24:00,2.03253,2.03253,2.03228,2.03242,19303688.0
2007-11-29 13:25:00,2.0325,2.03283,2.03238,2.03283,7587632.0
2007-11-29 13:26:00,2.03325,2.0337,2.03325,2.0337,5765138.0
2007-11-29 13:27:00,2.03365,2.03407,2.03365,2.03406,13759476.0
2007-11-29 13:28:00,2.03405,2.0342,2.03399,2.03399,5079221.0
2007-11-29 13:29:00,2.03404,2.03414,2.03404,2.03411,10556729.0
2007-11-29 13:30:00,2.03408,2.0344,2.03408,2.0344,6459460.0
2007-11-29 13:31:00,2.03453,2.03456,2.03437,2.03437,532554.0
2007-11-29 13:32:00,2.03437,2.03475,2.03425,2.03475,3268681.0
2007-11-29 13:33:00,2.03464,2.03528,2.03464,2.03528,5844061.0
2007-11-29 13:34:00,2.03526,2.03544,2.03516,2.03544,4809057.0
2007-11-29 13:35:00,2.03559,2.03594,2.03559,2.03594,8633758.0
2007-11-29 13:36:00,2.03595,2.0362,2.03595,2.03612,5012918.0
2007-11-29 13:37:00,2.03596,2.03596,2.0356,2.0356,7667227.0
2007-11-29 13:38:00,2.03574,2.0362,2.03559,2.0362,28884597.0
2007-11-29 13:39:00,2.03631,2.03659,2.03631,2.03659,12835960.0
2007-11-29 13:40:00,2.03666,2.0367,2.03638,2.03638,9153379.0
2007-11-29 13:41:00,2.03633,2.03638,2.03616,2.03627,4464762.0
2007-11-29 13:42:00,2.03618,2.03645,2.03604,2.03645,20032578.0
2007-11-29 13:43:00,2.03643,2.03666,2.03636,2.03666,8300253.0
2007-11-29 13:44:00,2.03671,2.03692,2.03671,2.03692,13848228.0
2007-11-29 13:45:00,2.03687,2.03687,2.03664,2.03668,4422264.0
2007-11-29 13:46:00,2.0368,2.03708,2.0368,2.03708,9981349.0
2007-11-29 13:47:00,2.037,2.03724,2.03693,2.03724,2421120.0
2007-11-29 13:48:00,2.03737,2.03773,2.03737,2.03762,7503252.0
2007-11-29 13:49:00,2.03775,2.03812,2.03775,2.03812,7519503.0
2007-11-29 13:50:00,2.03803,2.03818,2.03803,2.03818,3750526.0
2007-11-29 13:51:00,2.0381,2.0381,2.03774,2.03774,5080689.0
2007-11-29 13:52:00,2.03774,2.03777,2.03744,2.03744,20033408.0
2007-11-29 13:53:00,2.03737,2.0379,2.03737,2.0379,3492166.0
2007-11-29 13:54:00,2.038,2.03842,2.038,2.03842,4770017.0
2007-11-29 13:55:00,2.03845,2.03866,2.03842,2.03864,4229988.0
2007-11-29 13:56:00,2.03878,2.03904,2.03829,2.03904,12965592.0
2007-11-29 13:57:00,2.03911,2.03936,2.03896,2.03936,5790113.0
2007-11-29 13:58:00,2.03961,2.03993,2.03959,2.03969,20818888.0
2007-11-29 13:59:00,2.03972,2.04062,2.03972,2.04062,29562378.0
2007-11-29 14:00:00,2.04066,2.04095,2.04066,2.04095,6391492.0
2007-11-29 14:01:00,2.04108,2.04108,2.04065,2.04065,2544635.0
2007-11-29 14:02:00,2.04064,2.04087,2.04064,2.04087,2146092.0
2007-11-29 14:03:00,2.04092,2.04129,2.04092,2.04129,12853498.0
2007-11-29 14:04:00,2.04125,2.04132,2.04117,2.04117,5727335.0
2007-11-29 14:05:00,2.04102,2.04102,2.04043,2.04043,11499203.0
2007-11-29 14:06:00,2.04037,2.04039,2.0402,2.04039,10041659.0
2007-11-29 14:07:00,2.0403,2.04037,2.04018,2.04018,649593.0
2007-11-29 14:08:00,2.04,2.04008,2.03969,2.03969,14666563.0
2007-11-29 14:09:00,2.03966,2.03966,2.03934,2.03934,4288157.0
2007-11-29 14:10:00,2.03934,2.03952,2.03907,2.03952,1351279.0
2007-11-29 14:11:00,2.03959,2.03987,2.0395,2.03987,32525514.0
2007-11-29 14:12:00,2.04026,2.04095,2.04026,2.04095,7306227.0
2007-11-29 14:13:00,2.04105,2.04106,2.04037,2.04037,1584004.0
2007-11-29 14:14:00,2.04047,2.04068,2.04039,2.04068,7424810.0
2007-11-29 14:15:00,2.04074,2.04074,2.04061,2.04061,15386008.0
2007-11-29 14:16:00,2.04054,2.04073,2.04054,2.04067,2446904.0
2007-11-29 14:17:00,2.0406,2.04063,2.04034,2.04034,4338183.0
2007-11-29 14:18:00,2.04013,2.04023,2.04013,2.04018,26175965.0
2007-11-29 14:19:00,2.04016,2.04031,2.04001,2.04029,2119382.0
2007-11-29 14:20:00,2.04021,2.04021,2.03995,2.04004,6686204.0
2007-11-29 14:21:00,2.03997,2.03997,2.03963,2.03975,28051815.0
2007-11-29 14:22:00,2.0399,2.03991,2.03969,2.03989,5960624.0
2007-11-29 14:23:00,2.03992,2.04013,2.03978,2.04013,2572185.0
2007-11-29 14:24:00,2.04026,2.04057,2.04026,2.04057,14651531.0
2007-11-29 14:25:00,2.04064,2.04081,2.04064,2.04075,4858233.0
2007-11-29 14:26:00,2.04066,2.04066,2.04025,2.04025,5802365.0
2007-11-29 14:27:00,2.04016,2.04016,2.03983,2.04007,2381570.0
2007-11-29 14:28:00,2.04005,2.04015,2.03982,2.03987,2981122.0
2007-11-29 14:29:00,2.03988,2.03995,2.0398,2.0398,7618588.0
2007-11-29 14:30:00,2.03983,2.03995,2.03977,2.03995,4907074.0
2007-11-29 14:31:00,2.03991,2.04002,2.03981,2.03981,2547877.0
2007-11-29 14:32:00,2.03984,2.03999,2.03984,2.03997,5781672.0
2007-11-29 14:33:00,2.03995,2.04006,2.03987,2.04006,9644492.0
2007-11-29 14:34:00,2.0402,2.04045,2.04016,2.04042,1585127.0
2007-11-29 14:35:00,2.04023,2.04023,2.03968,2.03968,8460432.0
2007-11-29 14:36:00,2.03953,2.03953,2.03928,2.03928,12040937.0
2007-11-29 14:37:00,2.0392,2.0392,2.03888,2.03893,3708323.0
2007-11-29 14:38:00,2.03886,2.03891,2.03873,2.03885,5195178.0
2007-11-29 14:39:00,2.03873,2.03905,2.03873,2.03905,11676377.0
2007-11-29 14:40:00,2.03908,2.0392,2.03903,2.03903,29559957.0
2007-11-29 14:41:00,2.0391,2.03962,2.03909,2.03962,4868584.0
2007-11-29 14:42:00,2.03974,2.04041,2.03974,2.04035,9394051.0
2007-11-29 14:43:00,2.04055,2.04138,2.04055,2.04138,4996775.0
2007-11-29 14:44:00,2.04133,2.04236,2.04133,2.04236,7277145.0
2007-11-29 14:45:00,2.04242,2.04279,2.04226,2.04279,5043134.0
2007-11-29 14:46:00,2.04283,2.04299,2.04277,2.04298,20133440.0
2007-11-29 14:47:00,2.04311,2.04335,2.04311,2.04335,9074833.0
2007-11-29 14:48:00,2.04342,2.04372,2.04333,2.04372,2804930.0
2007-11-29 14:49:00,2.04363,2.04363,2.04343,2.04344,4383553.0
2007-11-29 14:50:00,2.04361,2.04432,2.04361,2.04432,1498385.0
2007-11-29 14:51:00,2.04427,2.04466,2.04294,2.04447,2356064.0
2007-11-29 14:52:00,2.0443,2.04431,2.04412,2.04431,4872230.0
2007-11-29 14:53:00,2.04429,2.04443,2.04429,2.04439,2719054.0
2007-11-29 14:54:00,2.04435,2.04499,2.04435,2.04481,25226619.0
2007-11-29 14:55:00,2.04485,2.04485,2.04471,2.0448,2275955.0
2007-11-29 14:56:00,2.0447,2.04517,2.0447,2.04517,7827283.0
2007-11-29 14:57:00,2.04526,2.04534,2.04516,2.04516,10997568.0
2007-11-29 14:58:00,2.0452,2.0452,2.04458,2.04458,10514203.0
2007-11-29 14:59:00,2.04454,2.04454,2.04438,2.04438,233490.0
2007-11-29 15:00:00,2.04433,2.04433,2.0438,2.0438,4954702.0
2007-11-29 15:01:00,2.04378,2.04378,2.04341,2.04348,8428364.0
2007-11-29 15:02:00,2.04344,2.04344,2.04329,2.04329,2083201.0
2007-11-29 15:03:00,2.0431,2.0432,2.04298,2.04298,9983863.0
2007-11-29 15:04:00,2.04291,2.04292,2.04249,2.04249,8003533.0
2007-11-29 15:05:00,2.04244,2.04256,2.04244,2.04256,6668623.0
2007-11-29 15:06:00,2.0425,2.0425,2.04196,2.04196,4831523.0
2007-11-29 15:07:00,2.04175,2.04207,2.04163,2.04163,13466391.0
2007-11-29 15:08:00,2.04165,2.04254,2.04165,2.04254,5392152.0
2007-11-29 15:09:00,2.04273,2.04279,2.04252,2.04252,4445972.0
2007-11-29 15:10:00,2.04251,2.04262,2.04251,2.04259,6552806.0
2007-11-29 15:11:00,2.04278,2.04334,2.04278,2.04334,3574516.0
2007-11-29 15:12:00,2.04336,2.04339,2.04333,2.04338,4785014.0
2007-11-29 15:13:00,2.04339,2.04344,2.04322,2.04344,8496266.0
2007-11-29 15:14:00,2.04352,2.04352,2.04329,2.04329,9218001.0
2007-11-29 15:15:00,2.04328,2.04331,2.04318,2.04331,9653669.0
2007-11-29 15:16:00,2.04351,2.04374,2.04351,2.04362,9088569.0
2007-11-29 15:17:00,2.04376,2.04398,2.04375,2.04398,11556827.0
2007-11-29 15:18:00,2.0441,2.04441,2.0441,2.04441,2077155.0
2007-11-29 15:19:00,2.04444,2.04469,2.04444,2.04469,1064197.0
2007-11-29 15:20:00,2.04475,2.04498,2.04475,2.04498,9452474.0
2007-11-29 15:21:00,2.04504,2.04523,2.04497,2.04509,10695016.0
2007-11-29 15:22:00,2.04501,2.04506,2.04483,2.04502,14820513.0
2007-11-29 15:23:00,2.04507,2.04513,2.04507,2.04512,5725223.0
2007-11-29 15:24:00,2.04506,2.04506,2.04458,2.04458,2471752.0
2007-11-29 15:25:00,2.04468,2.04502,2.04468,2.04502,4300722.0
2007-11-29 15:26:00,2.04512,2.04521,2.04511,2.04516,17674796.0
2007-11-29 15:27:00,2.04527,2.04545,2.04518,2.04542,6976096.0
2007-11-29 15:28:00,2.04536,2.04585,2.04533,2.04585,3108512.0
2007-11-29 15:29:00,2.04577,2.04582,2.04541,2.04582,2401508.0
2007-11-29 15:30:00,2.04593,2.04659,2.04593,2.04659,5908781.0
2007-11-29 15:31:00,2.04676,2.04721,2.04673,2.04721,2168587.0
2007-11-29 15:32:00,2.04734,2.04788,2.04734,2.04788,9736727.0
2007-11-29 15:33:00,2.04787,2.04821,2.04787,2.04802,7504473.0
2007-11-29 15:34:00,2.04804,2.04869,2.04804,2.04869,3765045.0
2007-11-29 15:35:00,2.04881,2.04973,2.04878,2.04968,18322203.0
2007-11-29 15:36:00,2.04995,2.05038,2.04984,2.05038,7103784.0
2007-11-29 15:37:00,2.05045,2.05076,2.05045,2.05069,796029.0
2007-11-29 15:38:00,2.05069,2.05088,2.05069,2.05086,12320068.0
2007-11-29 15:39:00,2.0509,2.05095,2.05032,2.05032,2859416.0
2007-11-29 15:40:00,2.0504,2.0504,2.05024,2.0504,2219165.0
2007-11-29 15:41:00,2.05038,2.05049,2.0502,2.05049,4084202.0
2007-11-29 15:42:00,2.05066,2.05066,2.05042,2.05042,7217603.0
2007-11-29 15:43:00,2.05039,2.05039,2.05015,2.05038,1786407.0
2007-11-29 15:44:00,2.05048,2.05053,2.05027,2.05027,3349226.0
2007-11-29 15:45:00,2.05023,2.05025,2.04999,2.04999,8800976.0
2007-11-29 15:46:00,2.04987,2.04992,2.04967,2.04992,4543892.0
2007-11-29 15:47:00,2.04992,2.04995,2.0497,2.0497,4841509.0
2007-11-29 15:48:00,2.04926,2.04965,2.04926,2.04944,7571587.0
2007-11-29 15:49:00,2.04943,2.04959,2.04943,2.04953,2966873.0
2007-11-29 15:50:00,2.04942,2.04967,2.04942,2.04967,17319182.0
2007-11-29 15:51:00,2.04986,2.05016,2.04986,2.05016,1528334.0
2007-11-29 15:52:00,2.04997,2.04997,2.04919,2.04919,1653822.0
2007-11-29 15:53:00,2.04905,2.04905,2.04869,2.04879,4166811.0
2007-11-29 15:54:00,2.04891,2.04922,2.04891,2.04897,7633218.0
2007-11-29 15:55:00,2.04877,2.04877,2.04854,2.04857,5310342.0
2007-11-29 15:56:00,2.04875,2.04912,2.04749,2.04912,6715112.0
2007-11-29 15:57:00,2.04913,2.04916,2.04905,2.04915,18170918.0
2007-11-29 15:58:00,2.0492,2.0492,2.04869,2.04869,23748542.0
2007-11-29 15:59:00,2.04851,2.04852,2.04811,2.04852,4521415.0
2007-11-29 16:00:00,2.04865,2.04877,2.04865,2.04873,5289293.0
2007-11-29 16:01:00,2.04862,2.04862,2.04835,2.04854,3617151.0
2007-11-29 16:02:00,2.04873,2.04901,2.04873,2.0488,14890367.0
2007-11-29 16:03:00,2.04863,2.04863,2.04807,2.04821,3499067.0
2007-11-29 16:04:00,2.04831,2.0484,2.04829,2.04839,17680022.0
2007-11-29 16:05:00,2.04832,2.04832,2.04809,2.04809,9103612.0
2007-11-29 16:06:00,2.04812,2.04825,2.04808,2.04808,10584765.0
2007-11-29 16:07:00,2.04807,2.04813,2.0478,2.0478,3944411.0
2007-11-29 16:08:00,2.04774,2.04774,2.04746,2.04746,14427771.0
2007-11-29 16:09:00,2.04733,2.0477,2.04711,2.0477,3632541.0
2007-11-29 16:10:00,2.04796,2.04811,2.04796,2.04811,1772802.0
2007-11-29 16:11:00,2.04822,2.04842,2.04819,2.04842,6916154.0
2007-11-29 16:12:00,2.04846,2.04873,2.04846,2.04873,4099438.0
2007-11-29 16:13:00,2.04873,2.0489,2.0487,2.0489,18760143.0
2007-11-29 16:14:00,2.04874,2.04874,2.04843,2.04864,2115425.0
2007-11-29 16:15:00,2.04866,2.04901,2.04866,2.04888,5289063.0
2007-11-29 16:16:00,2.04912,2.0496,2.04912,2.0496,12559642.0
2007-11-29 16:17:00,2.04982,2.05034,2.04982,2.05034,7689356.0
2007-11-29 16:18:00,2.05038,2.0506,2.05038,2.05056,7316518.0
2007-11-29 16:19:00,2.05086,2.0509,2.05065,2.05076,17944866.0
2007-11-29 16:20:00,2.05094,2.05099,2.05082,2.05091,10434407.0
2007-11-29 16:21:00,2.05111,2.05111,2.05093,2.05109,6997834.0
2007-11-29 16:22:00,2.05109,2.05184,2.05109,2.05168,12538064.0
2007-11-29 16:23:00,2.05187,2.05218,2.05187,2.05218,27513317.0
2007-11-29 16:24:00,2.05219,2.0525,2.05219,2.05247,2931802.0
2007-11-29 16:25:00,2.05257,2.05293,2.05257,2.05293,4774459.0
2007-11-29 16:26:00,2.05302,2.05373,2.05302,2.05373,18927221.0
2007-11-29 16:27:00,2.05387,2.05479,2.05387,2.05479,5624235.0
2007-11-29 16:28:00,2.05477,2.0551,2.05462,2.0551,7149235.0
2007-11-29 16:29:00,2.05514,2.05515,2.05503,2.05503,5366699.0
2007-11-29 16:30:00,2.05496,2.05532,2.05494,2.05532,12464493.0
2007-11-29 16:31:00,2.0554,2.05558,2.05536,2.05536,9684090.0
2007-11-29 16:32:00,2.05548,2.05563,2.05535,2.05535,7259936.0
2007-11-29 16:33:00,2.05533,2.05555,2.05533,2.05551,3343643.0
2007-11-29 16:34:00,2.0556,2.05596,2.05554,2.05596,10459043.0
2007-11-29 16:35:00,2.05597,2.05598,2.05585,2.05585,6289838.0
2007-11-29 16:36:00,2.05579,2.05579,2.05563,2.05565,13507206.0
2007-11-29 16:37:00,2.05559,2.05559,2.0554,2.05542,1934958.0
2007-11-29 16:38:00,2.05563,2.05563,2.05547,2.05551,7815739.0
2007-11-29 16:39:00,2.05534,2.05543,2.05492,2.05492,6359779.0
2007-11-29 16:40:00,2.05474,2.05476,2.05457,2.05472,7025906.0
2007-11-29 16:41:00,2.05469,2.05469,2.05429,2.05431,2129606.0
2007-11-29 16:42:00,2.0542,2.05429,2.05413,2.05429,21666673.0
2007-11-29 16:43:00,2.0545,2.05475,2.05432,2.05432,8890360.0
2007-11-29 16:44:00,2.05477,2.05497,2.05477,2.05486,18105090.0
2007-11-29 16:45:00,2.05473,2.05481,2.05472,2.05481,8521600.0
2007-11-29 16:46:00,2.05484,2.05484,2.05456,2.05466,8001039.0
2007-11-29 16:47:00,2.05464,2.05535,2.05448,2.05535,4686557.0
2007-11-29 16:48:00,2.05529,2.05561,2.05529,2.0556,2442457.0
2007-11-29 16:49:00,2.05563,2.05587,2.05563,2.05587,9512297.0
2007-11-29 16:50:00,2.05577,2.0558,2.05501,2.05501,5410275.0
2007-11-29 16:51:00,2.05487,2.05532,2.05487,2.05532,20583725.0
2007-11-29 16:52:00,2.05539,2.05547,2.05529,2.05538,13574666.0
2007-11-29 16:53:00,2.0553,2.0553,2.05515,2.05526,6892142.0
2007-11-29 16:54:00,2.05516,2.05516,2.05463,2.05463,8025573.0
2007-11-29 16:55:00,2.0546,2.0546,2.05426,2.05428,5616066.0
2007-11-29 16:56:00,2.05424,2.05429,2.05398,2.05425,6581291.0
2007-11-29 16:57:00,2.0544,2.05442,2.05413,2.05413,6419380.0
2007-11-29 16:58:00,2.05407,2.05467,2.05407,2.05467,10489105.0
2007-11-29 16:59:00,2.05484,2.05543,2.05484,2.05543,2958663.0
2007-11-29 17:00:00,2.05542,2.05542,2.05527,2.05542,4620373.0
2007-11-29 17:01:00,2.05554,2.05575,2.05552,2.05562,1124547.0
2007-11-29 17:02:00,2.05547,2.05559,2.05547,2.05558,3598893.0
2007-11-29 17:03:00,2.05553,2.05553,2.05515,2.05515,7654272.0
2007-11-29 17:04:00,2.05469,2.05479,2.05452,2.05473,14592375.0
2007-11-29 17:05:00,2.05487,2.05527,2.05372,2.05518,3411181.0
2007-11-29 17:06:00,2.05513,2.05529,2.05508,2.05524,3640960.0
2007-11-29 17:07:00,2.05518,2.05518,2.05494,2.05503,6335839.0
2007-11-29 17:08:00,2.05488,2.05513,2.05481,2.05487,10730278.0
2007-11-29 17:09:00,2.05469,2.05469,2.05442,2.05457,2907074.0
2007-11-29 17:10:00,2.05462,2.05488,2.05456,2.05488,3053467.0
2007-11-29 17:11:00,2.05504,2.05544,2.05497,2.05544,1180857.0
2007-11-29 17:12:00,2.05559,2.05574,2.05547,2.0557,30029052.0
2007-11-29 17:13:00,2.05595,2.05618,2.05595,2.05604,4485443.0
2007-11-29 17:14:00,2.05602,2.05614,2.05577,2.05577,2370785.0
2007-11-29 17:15:00,2.05568,2.05568,2.05516,2.05537,10446804.0
2007-11-29 17:16:00,2.05512,2.05512,2.05466,2.0547,3862457.0
2007-11-29 17:17:00,2.05467,2.05496,2.05467,2.05483,4766466.0
2007-11-29 17:18:00,2.05465,2.05465,2.05418,2.05418,7481060.0
2007-11-29 17:19:00,2.05407,2.05425,2.0539,2.05425,8095685.0
2007-11-29 17:20:00,2.05426,2.05432,2.05416,2.05432,5166512.0
2007-11-29 17:21:00,2.05435,2.05436,2.05416,2.05417,12310427.0
2007-11-29 17:22:00,2.05416,2.05419,2.05413,2.05414,12788936.0
2007-11-29 17:23:00,2.05386,2.05386,2.05362,2.0538,5657415.0
2007-11-29 17:24:00,2.05379,2.05379,2.05348,2.05348,1181550.0
2007-11-29 17:25:00,2.05338,2.05338,2.05316,2.05321,3789957.0
2007-11-29 17:26:00,2.05336,2.05369,2.05336,2.05352,9097167.0
2007-11-29 17:27:00,2.05334,2.05362,2.05317,2.05362,9956776.0
2007-11-29 17:28:00,2.05364,2.05368,2.0532,2.0532,9844158.0
2007-11-29 17:29:00,2.05301,2.05324,2.05283,2.053,23070107.0
2007-11-29 17:30:00,2.05307,2.05307,2.05282,2.05282,5092649.0
2007-11-29 17:31:00,2.05268,2.05268,2.05242,2.05242,1277527.0
2007-11-29 17:32:00,2.05243,2.05291,2.05243,2.05291,10462914.0
2007-11-29 17:33:00,2.05282,2.05282,2.0525,2.0525,3156177.0
2007-11-29 17:34:00,2.05264,2.05274,2.05264,2.05269,3813957.0
2007-11-29 17:35:00,2.05263,2.05306,2.05263,2.05306,8828149.0
2007-11-29 17:36:00,2.05317,2.05355,2.05317,2.05355,8581713.0
2007-11-29 17:37:00,2.05341,2.05341,2.05278,2.05278,3947808.0
2007-11-29 17:38:00,2.05258,2.05258,2.05231,2.05246,5634078.0
2007-11-29 17:39:00,2.05239,2.05239,2.05188,2.05188,7332649.0
2007-11-29 17:40:00,2.05177,2.05209,2.05177,2.05204,5419053.0
2007-11-29 17:41:00,2.05202,2.05202,2.05159,2.05159,3730691.0
2007-11-29 17:42:00,2.05136,2.05136,2.05079,2.05102,10449556.0
2007-11-29 17:43:00,2.05082,2.05082,2.05046,2.05046,2429492.0
2007-11-29 17:44:00,2.0504,2.0504,2.0501,2.0501,8890097.0
2007-11-29 17:45:00,2.05022,2.05074,2.05017,2.0504,2476453.0
2007-11-29 17:46:00,2.0503,2.05069,2.0503,2.05069,13840358.0
2007-11-29 17:47:00,2.05084,2.05117,2.05084,2.05116,4639652.0
2007-11-29 17:48:00,2.05128,2.05153,2.05096,2.05153,7678293.0
2007-11-29 17:49:00,2.05158,2.05181,2.05158,2.0518,5926039.0
2007-11-29 17:50:00,2.05175,2.05176,2.05161,2.05166,64531843.0
2007-11-29 17:51:00,2.05144,2.05144,2.05121,2.05121,3410487.0
2007-11-29 17:52:00,2.0496,2.05097,2.0496,2.05055,4042200.0
2007-11-29 17:53:00,2.05081,2.05106,2.05081,2.05106,584018.0
2007-11-29 17:54:00,2.05074,2.05074,2.05032,2.05032,2467976.0
2007-11-29 17:55:00,2.05026,2.05043,2.05019,2.05031,9472966.0
2007-11-29 17:56:00,2.05019,2.05019,2.04984,2.04984,2030534.0
2007-11-29 17:57:00,2.04982,2.04982,2.04942,2.04942,4582855.0
2007-11-29 17:58:00,2.04969,2.04982,2.04955,2.04982,11796633.0
2007-11-29 17:59:00,2.04975,2.04975,2.04944,2.04956,10351731.0
2007-11-29 18:00:00,2.04947,2.04947,2.0483,2.04854,17571511.0
2007-11-29 18:01:00,2.04861,2.0489,2.04861,2.0489,16193372.0
2007-11-29 18:02:00,2.04891,2.04891,2.04855,2.04855,1193855.0
2007-11-29 18:03:00,2.04844,2.0485,2.04805,2.04811,7055924.0
2007-11-29 18:04:00,2.04809,2.04809,2.04788,2.04788,7724010.0
2007-11-29 18:05:00,2.04783,2.04783,2.04733,2.04738,5833109.0
2007-11-29 18:06:00,2.04729,2.04729,2.04682,2.04689,20465078.0
2007-11-29 18:07:00,2.04656,2.04656,2.04628,2.04629,3672753.0
2007-11-29 18:08:00,2.04633,2.04652,2.04633,2.04645,2384992.0
2007-11-29 18:09:00,2.0465,2.0468,2.0465,2.0468,10079198.0
2007-11-29 18:10:00,2.04695,2.04716,2.04692,2.04716,1947502.0
2007-11-29 18:11:00,2.04724,2.04734,2.04715,2.04734,10976691.0
2007-11-29 18:12:00,2.04739,2.04781,2.04739,2.04781,16420712.0
2007-11-29 18:13:00,2.04778,2.04778,2.04755,2.04755,3224149.0
2007-11-29 18:14:00,2.04729,2.04748,2.04714,2.04748,25373999.0
2007-11-29 18:15:00,2.04752,2.04752,2.04719,2.04726,4472723.0
2007-11-29 18:16:00,2.04701,2.04701,2.04643,2.04643,3871534.0
2007-11-29 18:17:00,2.04643,2.04655,2.04635,2.04655,3438893.0
2007-11-29 18:18:00,2.04663,2.04703,2.04663,2.04703,3597231.0
2007-11-29 18:19:00,2.04707,2.04741,2.04702,2.04741,5442624.0
2007-11-29 18:20:00,2.04765,2.04809,2.04765,2.04785,8873280.0
2007-11-29 18:21:00,2.04786,2.04803,2.04786,2.04799,4999927.0
2007-11-29 18:22:00,2.048,2.04826,2.04796,2.04826,3388502.0
2007-11-29 18:23:00,2.04836,2.04861,2.04836,2.04861,14334614.0
2007-11-29 18:24:00,2.04858,2.04866,2.04853,2.04853,16598456.0
2007-11-29 18:25:00,2.04845,2.04845,2.04829,2.04829,5887394.0
2007-11-29 18:26:00,2.04848,2.04885,2.04848,2.04885,4112902.0
2007-11-29 18:27:00,2.04895,2.04921,2.04884,2.04918,5958622.0
2007-11-29 18:28:00,2.04917,2.04917,2.04896,2.04905,15882566.0
2007-11-29 18:29:00,2.04901,2.04905,2.04888,2.04888,8884295.0
2007-11-29 18:30:00,2.04867,2.04867,2.04834,2.04834,3638418.0
2007-11-29 18:31:00,2.04841,2.04859,2.04835,2.04835,2603629.0
2007-11-29 18:32:00,2.04829,2.04854,2.04808,2.04854,2945784.0
2007-11-29 18:33:00,2.04848,2.04848,2.04799,2.04799,2365944.0
2007-11-29 18:34:00,2.04784,2.04784,2.04742,2.04759,1206227.0
2007-11-29 18:35:00,2.04769,2.04837,2.04769,2.04837,5892524.0
2007-11-29 18:36:00,2.04845,2.04871,2.04845,2.04866,2519855.0
2007-11-29 18:37:00,2.04858,2.04858,2.04816,2.04816,4095907.0
2007-11-29 18:38:00,2.04811,2.04811,2.04771,2.04771,6817868.0
2007-11-29 18:39:00,2.04779,2.04802,2.0476,2.0476,2432096.0
2007-11-29 18:40:00,2.04756,2.04765,2.04743,2.04765,2813381.0
2007-11-29 18:41:00,2.04778,2.04817,2.04778,2.04817,3482989.0
2007-11-29 18:42:00,2.04826,2.04826,2.04815,2.04824,9288597.0
2007-11-29 18:43:00,2.04825,2.04834,2.04815,2.04823,1778517.0
2007-11-29 18:44:00,2.04804,2.04808,2.04784,2.04784,3049308.0
2007-11-29 18:45:00,2.04781,2.04803,2.04781,2.04795,1584724.0
2007-11-29 18:46:00,2.04793,2.04793,2.04759,2.04777,6052018.0
2007-11-29 18:47:00,2.04795,2.0481,2.04792,2.04804,6113801.0
2007-11-29 18:48:00,2.04809,2.04809,2.048,2.04808,22938300.0
2007-11-29 18:49:00,2.04825,2.04848,2.04825,2.0484,21934570.0
2007-11-29 18:50:00,2.04831,2.04833,2.04811,2.04811,10133517.0
2007-11-29 18:51:00,2.04807,2.04807,2.04767,2.04767,2738205.0
2007-11-29 18:52:00,2.04812,2.04832,2.048,2.04826,4430458.0
2007-11-29 18:53:00,2.04829,2.04843,2.04828,2.04828,8056792.0
2007-11-29 18:54:00,2.04835,2.04876,2.04811,2.04876,6523155.0
2007-11-29 18:55:00,2.04875,2.04875,2.04841,2.04863,813298.0
2007-11-29 18:56:00,2.04876,2.04899,2.04876,2.04895,25930229.0
2007-11-29 18:57:00,2.04897,2.04909,2.04883,2.04883,6600659.0
2007-11-29 18:58:00,2.04894,2.04899,2.04878,2.04887,8610800.0
2007-11-29 18:59:00,2.0488,2.04888,2.04871,2.04888,1562692.0
2007-11-29 19:00:00,2.04884,2.04896,2.04863,2.04863,2245500.0
2007-11-29 19:01:00,2.0486,2.04878,2.04858,2.04859,3609558.0
2007-11-29 19:02:00,2.04859,2.04869,2.04826,2.0486,10993637.0
2007-11-29 19:03:00,2.04868,2.04887,2.04868,2.04887,6388784.0
2007-11-29 19:04:00,2.04891,2.04897,2.04869,2.04891,8367708.0
2007-11-29 19:05:00,2.04886,2.04886,2.04866,2.04882,7332788.0
2007-11-29 19:06:00,2.04887,2.04909,2.0488,2.04909,4188040.0
2007-11-29 19:07:00,2.04905,2.04906,2.04889,2.04889,7446951.0
2007-11-29 19:08:00,2.04878,2.04911,2.04869,2.04911,17995001.0
2007-11-29 19:09:00,2.04938,2.04965,2.04938,2.04963,10561877.0
2007-11-29 19:10:00,2.04967,2.05002,2.04967,2.05002,1247311.0
2007-11-29 19:11:00,2.05006,2.05006,2.04987,2.04987,6604293.0
2007-11-29 19:12:00,2.04993,2.05,2.04988,2.05,4096886.0
2007-11-29 19:13:00,2.05028,2.05054,2.05005,2.05054,3650967.0
2007-11-29 19:14:00,2.05056,2.05081,2.05056,2.05081,3997429.0
2007-11-29 19:15:00,2.05086,2.05114,2.05086,2.05099,21402199.0
2007-11-29 19:16:00,2.05089,2.05107,2.05076,2.05107,21885761.0
2007-11-29 19:17:00,2.05107,2.05107,2.05081,2.05081,9234021.0
2007-11-29 19:18:00,2.05082,2.05101,2.05065,2.05101,5493516.0
2007-11-29 19:19:00,2.05105,2.05197,2.05105,2.05197,24732740.0
2007-11-29 19:20:00,2.05222,2.05237,2.05211,2.05216,11897394.0
2007-11-29 19:21:00,2.05198,2.05198,2.0514,2.0514,12233742.0
2007-11-29 19:22:00,2.05132,2.05132,2.05108,2.05125,1615905.0
2007-11-29 19:23:00,2.05147,2.05189,2.05121,2.05189,13291317.0
2007-11-29 19:24:00,2.05186,2.05229,2.05186,2.05228,8142124.0
2007-11-29 19:25:00,2.05224,2.05261,2.05224,2.05261,3845751.0
2007-11-29 19:26:00,2.05258,2.05282,2.05245,2.05282,6100335.0
2007-11-29 19:27:00,2.05291,2.05322,2.05291,2.05322,20798263.0
2007-11-29 19:28:00,2.05325,2.05355,2.05321,2.05355,9754310.0
2007-11-29 19:29:00,2.05356,2.05387,2.05356,2.05387,3835692.0
2007-11-29 19:30:00,2.05391,2.05411,2.05391,2.05411,2448375.0
2007-11-29 19:31:00,2.05419,2.05432,2.05411,2.05432,1426088.0
2007-11-29 19:32:00,2.05438,2.05462,2.05437,2.05462,6613192.0
2007-11-29 19:33:00,2.05482,2.05502,2.05469,2.05494,6248772.0
2007-11-29 19:34:00,2.05511,2.05537,2.05506,2.05513,11851428.0
2007-11-29 19:35:00,2.05517,2.05578,2.05517,2.05578,11257547.0
2007-11-29 19:36:00,2.05611,2.0565,2.05611,2.05641,7593692.0
2007-11-29 19:37:00,2.05658,2.0568,2.0565,2.0568,4714412.0
2007-11-29 19:38:00,2.05671,2.05671,2.05663,2.05664,2798510.0
2007-11-29 19:39:00,2.0566,2.05743,2.0566,2.05743,7801004.0
2007-11-29 19:40:00,2.0575,2.05794,2.0575,2.05794,4461053.0
2007-11-29 19:41:00,2.05806,2.05827,2.05806,2.05806,8621147.0
2007-11-29 19:42:00,2.05797,2.05808,2.05779,2.05808,6730484.0
2007-11-29 19:43:00,2.058,2.05806,2.05799,2.05806,5249924.0
2007-11-29 19:44:00,2.05805,2.05805,2.05774,2.05782,3232156.0
2007-11-29 19:45:00,2.05731,2.0576,2.05729,2.05737,5972136.0
2007-11-29 19:46:00,2.0573,2.0573,2.05717,2.05718,2342633.0
2007-11-29 19:47:00,2.05718,2.0572,2.05708,2.0572,12163812.0
2007-11-29 19:48:00,2.05747,2.05782,2.05742,2.05782,7217277.0
2007-11-29 19:49:00,2.05774,2.05795,2.05773,2.05795,8488169.0
2007-11-29 19:50:00,2.05794,2.05845,2.05794,2.05845,9569575.0
2007-11-29 19:51:00,2.0585,2.0586,2.0585,2.05858,9785478.0
2007-11-29 19:52:00,2.05843,2.05843,2.05817,2.0582,9521660.0
2007-11-29 19:53:00,2.05818,2.05848,2.05818,2.05848,1477031.0
2007-11-29 19:54:00,2.05877,2.05952,2.05877,2.05952,3053261.0
2007-11-29 19:55:00,2.05941,2.05941,2.05924,2.05927,6993511.0
2007-11-29 19:56:00,2.05906,2.0592,2.05902,2.05902,2459254.0
2007-11-29 19:57:00,2.05916,2.05925,2.05895,2.05904,8418721.0
2007-11-29 19:58:00,2.05899,2.05937,2.05899,2.05937,4654106.0
2007-11-29 19:59:00,2.05958,2.06011,2.05958,2.06011,6339351.0
2007-11-29 20:00:00,2.06025,2.06037,2.06025,2.06034,4578334.0
2007-11-29 20:01:00,2.06013,2.06013,2.05997,2.05997,19654242.0
2007-11-29 20:02:00,2.05977,2.05981,2.05909,2.05909,5295878.0
2007-11-29 20:03:00,2.05897,2.0592,2.05897,2.05914,1912393.0
2007-11-29 20:04:00,2.05917,2.05917,2.05897,2.05909,7052620.0
2007-11-29 20:05:00,2.05883,2.05888,2.05877,2.05886,10631315.0
2007-11-29 20:06:00,2.0588,2.05882,2.05863,2.0587,5655472.0
2007-11-29 20:07:00,2.05859,2.05859,2.05813,2.05813,10158227.0
2007-11-29 20:08:00,2.05814,2.05823,2.05804,2.05823,7629873.0
2007-11-29 20:09:00,2.05832,2.05843,2.0583,2.05842,7597323.0
2007-11-29 20:10:00,2.05844,2.05844,2.05806,2.05806,3118897.0
2007-11-29 20:11:00,2.05842,2.05845,2.05842,2.05842,7292190.0
2007-11-29 20:12:00,2.05836,2.05836,2.05815,2.05815,7243313.0
2007-11-29 20:13:00,2.05813,2.05854,2.05802,2.05802,4159291.0
2007-11-29 20:14:00,2.05814,2.05826,2.05814,2.05826,9993682.0
2007-11-29 20:15:00,2.05831,2.05842,2.05829,2.0583,3173775.0
2007-11-29 20:16:00,2.05826,2.05826,2.05783,2.05795,11679067.0
2007-11-29 20:17:00,2.05787,2.05807,2.05785,2.05785,4656906.0
2007-11-29 20:18:00,2.05798,2.05811,2.05761,2.05811,8389002.0
2007-11-29 20:19:00,2.05829,2.05873,2.05829,2.05873,4644537.0
2007-11-29 20:20:00,2.05874,2.05887,2.05874,2.05887,5613644.0
2007-11-29 20:21:00,2.05888,2.05899,2.05879,2.05899,4751042.0
2007-11-29 20:22:00,2.05897,2.05914,2.05887,2.05914,7167330.0
2007-11-29 20:23:00,2.05921,2.05933,2.0591,2.05925,20850236.0
2007-11-29 20:24:00,2.05917,2.05917,2.05905,2.05911,8251905.0
2007-11-29 20:25:00,2.05919,2.05919,2.05906,2.0591,14784793.0
2007-11-29 20:26:00,2.05901,2.05904,2.05889,2.05893,3683443.0
2007-11-29 20:27:00,2.05907,2.05941,2.05906,2.05928,3365075.0
2007-11-29 20:28:00,2.05939,2.05956,2.05939,2.05949,4777642.0
2007-11-29 20:29:00,2.05946,2.05955,2.05936,2.05949,25551678.0
2007-11-29 20:30:00,2.05945,2.05945,2.05929,2.05941,24964490.0
2007-11-29 20:31:00,2.05926,2.05937,2.0591,2.05937,12318223.0
2007-11-29 20:32:00,2.05932,2.05932,2.05907,2.05907,8718485.0
2007-11-29 20:33:00,2.05897,2.05897,2.05879,2.05881,10358514.0
2007-11-29 20:34:00,2.05871,2.05904,2.05864,2.05904,2765026.0
2007-11-29 20:35:00,2.05902,2.05909,2.05878,2.05897,3174715.0
2007-11-29 20:36:00,2.05898,2.05901,2.05898,2.059,3171879.0
2007-11-29 20:37:00,2.05894,2.05923,2.05888,2.05923,3978563.0
2007-11-29 20:38:00,2.05923,2.05939,2.05921,2.05939,1893299.0
2007-11-29 20:39:00,2.05953,2.05973,2.05953,2.05961,3432829.0
2007-11-29 20:40:00,2.05959,2.05971,2.05931,2.05971,11415161.0
2007-11-29 20:41:00,2.05973,2.05986,2.05973,2.05974,15423066.0
2007-11-29 20:42:00,2.05975,2.06038,2.05975,2.06036,4351686.0
2007-11-29 20:43:00,2.06037,2.06037,2.06013,2.06015,2116805.0
2007-11-29 20:44:00,2.06034,2.06057,2.06034,2.06057,2572734.0
2007-11-29 20:45:00,2.06054,2.06057,2.06034,2.06057,4709495.0
2007-11-29 20:46:00,2.0606,2.0609,2.0606,2.0609,7150766.0
2007-11-29 20:47:00,2.06095,2.06117,2.06095,2.06107,13255301.0
2007-11-29 20:48:00,2.06125,2.06149,2.06125,2.06147,3979771.0
2007-11-29 20:49:00,2.06151,2.0616,2.06143,2.06159,2436292.0
2007-11-29 20:50:00,2.06157,2.06157,2.06122,2.06122,6515043.0
2007-11-29 20:51:00,2.0612,2.0612,2.06101,2.06101,8994859.0
2007-11-29 20:52:00,2.061,2.0611,2.06097,2.06098,5030222.0
2007-11-29 20:53:00,2.06104,2.06104,2.06073,2.06073,3830865.0
2007-11-29 20:54:00,2.06062,2.06062,2.06037,2.06037,22401532.0
2007-11-29 20:55:00,2.06031,2.06038,2.06025,2.06038,25079563.0
2007-11-29 20:56:00,2.06042,2.06068,2.06042,2.06068,22518512.0
2007-11-29 20:57:00,2.06073,2.06075,2.06056,2.06066,7598335.0
2007-11-29 20:58:00,2.06055,2.06055,2.06026,2.06026,2173353.0
2007-11-29 20:59:00,2.06009,2.06009,2.05953,2.05953,4071690.0
2007-11-29 21:00:00,2.05949,2.05949,2.05938,2.05938,6386345.0
2007-11-29 21:01:00,2.05958,2.05981,2.05951,2.05951,7750462.0
2007-11-29 21:02:00,2.05948,2.05948,2.05916,2.05945,4181178.0
2007-11-29 21:03:00,2.05939,2.05954,2.05939,2.05939,7772890.0
2007-11-29 21:04:00,2.05934,2.05934,2.05903,2.05903,3456798.0
2007-11-29 21:05:00,2.05906,2.0592,2.05904,2.05904,3647578.0
2007-11-29 21:06:00,2.05892,2.05892,2.05866,2.05873,3041607.0
2007-11-29 21:07:00,2.05846,2.05846,2.05787,2.05796,4050607.0
2007-11-29 21:08:00,2.05801,2.05801,2.05784,2.05784,3258015.0
2007-11-29 21:09:00,2.05775,2.05795,2.05762,2.05795,7093616.0
2007-11-29 21:10:00,2.05795,2.05805,2.05788,2.05788,2020610.0
2007-11-29 21:11:00,2.05778,2.05784,2.05778,2.05784,3397806.0
2007-11-29 21:12:00,2.05779,2.05779,2.05678,2.05678,16363715.0
2007-11-29 21:13:00,2.05675,2.05711,2.0567,2.05711,7002539.0
2007-11-29 21:14:00,2.05706,2.05715,2.05694,2.05715,22923752.0
2007-11-29 21:15:00,2.05719,2.05726,2.05703,2.05712,1815363.0
2007-11-29 21:16:00,2.05701,2.05711,2.05695,2.05697,5472193.0
2007-11-29 21:17:00,2.05706,2.05714,2.05705,2.05714,7402975.0
2007-11-29 21:18:00,2.05713,2.05713,2.05693,2.05693,3911000.0
2007-11-29 21:19:00,2.05674,2.05674,2.05619,2.05619,4874967.0
2007-11-29 21:20:00,2.05606,2.05609,2.05577,2.05577,3413025.0
2007-11-29 21:21:00,2.05582,2.05592,2.05573,2.05592,2455370.0
2007-11-29 21:22:00,2.05617,2.05625,2.05607,2.05614,11275789.0
2007-11-29 21:23:00,2.0561,2.0569,2.0561,2.0569,11338983.0
2007-11-29 21:24:00,2.05695,2.05739,2.05672,2.0573,4328637.0
2007-11-29 21:25:00,2.05753,2.05764,2.05745,2.05751,8823466.0
2007-11-29 21:26:00,2.05748,2.05751,2.05744,2.05751,9023833.0
2007-11-29 21:27:00,2.0575,2.05777,2.0575,2.05777,11141972.0
2007-11-29 21:28:00,2.05791,2.05791,2.05782,2.05782,13649611.0
2007-11-29 21:29:00,2.05784,2.05793,2.05739,2.05767,6207258.0
2007-11-29 21:30:00,2.05769,2.05769,2.0575,2.0575,2910791.0
2007-11-29 21:31:00,2.05756,2.05756,2.05701,2.05701,15910319.0
2007-11-29 21:32:00,2.05694,2.05714,2.05694,2.05701,7231883.0
2007-11-29 21:33:00,2.05698,2.05698,2.05684,2.05688,16833523.0
2007-11-29 21:34:00,2.05694,2.05716,2.05694,2.05698,4663955.0
2007-11-29 21:35:00,2.05712,2.05712,2.05662,2.05684,5367057.0
2007-11-29 21:36:00,2.05676,2.05676,2.05647,2.05647,5322516.0
2007-11-29 21:37:00,2.05644,2.05644,2.056,2.05603,5675844.0
2007-11-29 21:38:00,2.05589,2.05601,2.05571,2.05595,3745185.0
2007-11-29 21:39:00,2.05596,2.05596,2.0557,2.05575,6224400.0
2007-11-29 21:40:00,2.05572,2.05572,2.05556,2.05556,5819748.0
2007-11-29 21:41:00,2.05557,2.05574,2.05557,2.0556,5820231.0
2007-11-29 21:42:00,2.05567,2.05573,2.05542,2.05542,2429095.0
2007-11-29 21:43:00,2.05539,2.05539,2.05513,2.05531,7340277.0
2007-11-29 21:44:00,2.05536,2.05552,2.05536,2.05551,10766057.0
2007-11-29 21:45:00,2.05553,2.05553,2.05477,2.05477,11443195.0
2007-11-29 21:46:00,2.05481,2.05494,2.05478,2.05494,3826505.0
2007-11-29 21:47:00,2.05489,2.05489,2.05466,2.05474,11201970.0
2007-11-29 21:48:00,2.05466,2.05466,2.05455,2.05462,8129926.0
2007-11-29 21:49:00,2.05472,2.05485,2.05459,2.05478,5934273.0
2007-11-29 21:50:00,2.05473,2.05473,2.0542,2.05426,3152626.0
2007-11-29 21:51:00,2.05433,2.05435,2.05409,2.05409,11511540.0
2007-11-29 21:52:00,2.05415,2.05415,2.05379,2.05401,7092388.0
2007-11-29 21:53:00,2.05401,2.05418,2.05398,2.05398,6451612.0
2007-11-29 21:54:00,2.05393,2.05393,2.05351,2.05351,2235779.0
2007-11-29 21:55:00,2.05349,2.05383,2.05349,2.05366,5399493.0
2007-11-29 21:56:00,2.05367,2.05385,2.05353,2.05385,8498023.0
2007-11-29 21:57:00,2.05381,2.05381,2.05353,2.05353,9482471.0
2007-11-29 21:58:00,2.05306,2.0535,2.05306,2.05338,9673696.0
2007-11-29 21:59:00,2.05355,2.05379,2.05351,2.05379,7986562.0
2007-11-29 22:00:00,2.05393,2.05415,2.05393,2.05415,5757208.0
2007-11-29 22:01:00,2.05403,2.05419,2.05386,2.05386,5196461.0
2007-11-29 22:02:00,2.05382,2.05382,2.05368,2.05378,1724260.0
2007-11-29 22:03:00,2.05396,2.05417,2.0538,2.05409,4491370.0
2007-11-29 22:04:00,2.05426,2.05447,2.05424,2.05447,2457258.0
2007-11-29 22:05:00,2.05469,2.05492,2.05469,2.05492,6780443.0
2007-11-29 22:06:00,2.05501,2.05505,2.05483,2.05491,12431136.0
2007-11-29 22:07:00,2.05506,2.05519,2.05497,2.05519,6140963.0
2007-11-29 22:08:00,2.05513,2.05513,2.05475,2.05475,16632827.0
2007-11-29 22:09:00,2.05469,2.05477,2.05465,2.05477,20199858.0
2007-11-29 22:10:00,2.0545,2.0545,2.05397,2.05397,3182754.0
2007-11-29 22:11:00,2.05437,2.05444,2.05424,2.05444,4115055.0
2007-11-29 22:12:00,2.05449,2.05466,2.05446,2.05466,4110914.0
2007-11-29 22:13:00,2.05474,2.05474,2.05449,2.05459,16850318.0
2007-11-29 22:14:00,2.05456,2.05461,2.05451,2.05461,8263443.0
2007-11-29 22:15:00,2.05454,2.0548,2.05454,2.0548,6617786.0
2007-11-29 22:16:00,2.05485,2.05485,2.05466,2.05479,5676782.0
2007-11-29 22:17:00,2.05476,2.05476,2.05456,2.05456,10111023.0
2007-11-29 22:18:00,2.05465,2.05474,2.05461,2.05461,5304571.0
2007-11-29 22:19:00,2.05439,2.05461,2.05439,2.05445,11519971.0
2007-11-29 22:20:00,2.05461,2.05475,2.05459,2.05475,24562506.0
2007-11-29 22:21:00,2.05468,2.05468,2.05463,2.05467,909590.0
2007-11-29 22:22:00,2.05466,2.05466,2.05452,2.05457,4113126.0
2007-11-29 22:23:00,2.05457,2.05463,2.05457,2.05459,2142544.0
2007-11-29 22:24:00,2.0547,2.0547,2.05307,2.05431,6314554.0
2007-11-29 22:25:00,2.05424,2.05427,2.05399,2.05399,5501206.0
2007-11-29 22:26:00,2.05387,2.05387,2.05337,2.05337,6093146.0
2007-11-29 22:27:00,2.05337,2.05337,2.05314,2.05316,3432474.0
2007-11-29 22:28:00,2.05321,2.05323,2.05313,2.05313,10433254.0
2007-11-29 22:29:00,2.0531,2.0532,2.0531,2.0532,2597566.0
2007-11-29 22:30:00,2.05335,2.05338,2.05324,2.05328,5698188.0
2007-11-29 22:31:00,2.05328,2.0533,2.05324,2.0533,10090082.0
2007-11-29 22:32:00,2.05345,2.0536,2.05345,2.05345,8686472.0
2007-11-29 22:33:00,2.05342,2.05342,2.05326,2.05336,8650978.0
2007-11-29 22:34:00,2.05341,2.05357,2.0534,2.05357,4508018.0
2007-11-29 22:35:00,2.05374,2.05396,2.05374,2.05389,15464275.0
2007-11-29 22:36:00,2.05389,2.05402,2.0538,2.05402,16195882.0
2007-11-29 22:37:00,2.05389,2.05389,2.05347,2.05353,6994042.0
2007-11-29 22:38:00,2.05358,2.05401,2.05334,2.05371,4574175.0
2007-11-29 22:39:00,2.05407,2.05408,2.05397,2.05406,4428527.0
2007-11-29 22:40:00,2.0541,2.05415,2.05399,2.05415,5550094.0
2007-11-29 22:41:00,2.0541,2.05425,2.0541,2.05418,5590493.0
2007-11-29 22:42:00,2.05416,2.05416,2.05404,2.0541,4169271.0
2007-11-29 22:43:00,2.05413,2.05439,2.05392,2.05415,10277991.0
2007-11-29 22:44:00,2.05407,2.05422,2.05407,2.05413,8341850.0
2007-11-29 22:45:00,2.054,2.05415,2.054,2.05413,16786469.0
2007-11-29 22:46:00,2.05425,2.05448,2.05418,2.05448,9933292.0
2007-11-29 22:47:00,2.05444,2.0545,2.05434,2.0545,6655419.0
2007-11-29 22:48:00,2.05458,2.05473,2.0545,2.05453,4324259.0
2007-11-29 22:49:00,2.05449,2.05449,2.05424,2.05447,4376096.0
2007-11-29 22:50:00,2.05452,2.05469,2.0545,2.0546,7834271.0
2007-11-29 22:51:00,2.05475,2.05479,2.05434,2.05479,12012037.0
2007-11-29 22:52:00,2.05474,2.05486,2.05474,2.05483,20353843.0
2007-11-29 22:53:00,2.05489,2.05508,2.05486,2.05491,26951085.0
2007-11-29 22:54:00,2.055,2.05515,2.05484,2.05491,3754937.0
2007-11-29 22:55:00,2.05478,2.05498,2.05474,2.05492,10142600.0
2007-11-29 22:56:00,2.05483,2.05501,2.05483,2.05487,10246021.0
2007-11-29 22:57:00,2.0548,2.05484,2.05466,2.05477,2754447.0
2007-11-29 22:58:00,2.05475,2.05501,2.05471,2.05471,10916784.0
2007-11-29 22:59:00,2.05471,2.05471,2.05416,2.05466,6850304.0
2007-11-29 23:00:00,2.05467,2.05467,2.05439,2.05456,8967334.0
2007-11-29 23:01:00,2.05469,2.05484,2.05469,2.05484,4548515.0
2007-11-29 23:02:00,2.05484,2.05484,2.05452,2.05452,19300850.0
2007-11-29 23:03:00,2.05447,2.05462,2.0541,2.0541,11424832.0
2007-11-29 23:04:00,2.0538,2.05391,2.05374,2.05386,3895141.0
2007-11-29 23:05:00,2.05408,2.05408,2.05398,2.054,2977706.0
2007-11-29 23:06:00,2.05397,2.05418,2.05397,2.05418,8426095.0
2007-11-29 23:07:00,2.05418,2.05423,2.05413,2.05417,22404178.0
2007-11-29 23:08:00,2.05436,2.05448,2.05429,2.05448,8817334.0
2007-11-29 23:09:00,2.05447,2.05481,2.05447,2.05481,9599933.0
2007-11-29 23:10:00,2.05473,2.05485,2.05473,2.05485,1587279.0
2007-11-29 23:11:00,2.05488,2.05496,2.05475,2.05475,4708850.0
2007-11-29 23:12:00,2.05468,2.05468,2.05442,2.05442,1906114.0
2007-11-29 23:13:00,2.05434,2.05434,2.05406,2.05419,5459210.0
2007-11-29 23:14:00,2.05404,2.05405,2.05379,2.05405,4524306.0
2007-11-29 23:15:00,2.05416,2.05428,2.05411,2.05428,1624715.0
2007-11-29 23:16:00,2.05422,2.05427,2.0538,2.05425,2525269.0
2007-11-29 23:17:00,2.05423,2.05423,2.05413,2.05413,1944874.0
2007-11-29 23:18:00,2.05406,2.05418,2.05404,2.05417,4409593.0
2007-11-29 23:19:00,2.0542,2.05431,2.05417,2.05417,1145902.0
2007-11-29 23:20:00,2.05411,2.05426,2.05411,2.05423,20933556.0
2007-11-29 23:21:00,2.05424,2.05437,2.05419,2.05419,2709616.0
2007-11-29 23:22:00,2.05426,2.05426,2.05394,2.05394,2995598.0
2007-11-29 23:23:00,2.05388,2.05404,2.05378,2.05404,6252118.0
2007-11-29 23:24:00,2.0541,2.05444,2.0541,2.05444,6860654.0
2007-11-29 23:25:00,2.05453,2.05465,2.05435,2.05465,3012581.0
2007-11-29 23:26:00,2.05447,2.05455,2.05422,2.05423,3028996.0
2007-11-29 23:27:00,2.05427,2.0544,2.05418,2.0544,11484974.0
2007-11-29 23:28:00,2.05449,2.05463,2.05449,2.05463,2926207.0
2007-11-29 23:29:00,2.05462,2.05462,2.05431,2.05442,8447458.0
2007-11-29 23:30:00,2.05445,2.05456,2.05444,2.05444,4815769.0
2007-11-29 23:31:00,2.05445,2.05453,2.05437,2.05453,5481484.0
2007-11-29 23:32:00,2.05457,2.05504,2.05457,2.05504,3535015.0
2007-11-29 23:33:00,2.05513,2.05535,2.05512,2.05535,3436097.0
2007-11-29 23:34:00,2.05523,2.05523,2.05473,2.05473,20250385.0
2007-11-29 23:35:00,2.05475,2.05506,2.05475,2.05506,613503.0
2007-11-29 23:36:00,2.05523,2.05532,2.0552,2.05523,6811739.0
2007-11-29 23:37:00,2.05516,2.05516,2.05499,2.055,4910104.0
2007-11-29 23:38:00,2.05495,2.05505,2.05477,2.05505,15800653.0
2007-11-29 23:39:00,2.05526,2.05555,2.0551,2.05548,11236847.0
2007-11-29 23:40:00,2.05555,2.05555,2.05522,2.05522,1945276.0
2007-11-29 23:41:00,2.05533,2.05543,2.05529,2.05537,7311365.0
2007-11-29 23:42:00,2.05535,2.05556,2.05535,2.05546,2886702.0
2007-11-29 23:43:00,2.0555,2.05575,2.0555,2.05575,7411944.0
2007-11-29 23:44:00,2.05575,2.05578,2.0556,2.05578,4004310.0
2007-11-29 23:45:00,2.05587,2.05587,2.05549,2.05549,5518250.0
2007-11-29 23:46:00,2.05554,2.05565,2.05548,2.05565,2586789.0
2007-11-29 23:47:00,2.05565,2.05574,2.05564,2.05564,3746156.0
2007-11-29 23:48:00,2.05589,2.05645,2.05579,2.0564,6331952.0
2007-11-29 23:49:00,2.05651,2.05674,2.05651,2.05657,2897155.0
2007-11-29 23:50:00,2.05667,2.05682,2.05667,2.0567,16370447.0
2007-11-29 23:51:00,2.05672,2.057,2.05672,2.057,12775718.0
2007-11-29 23:52:00,2.05713,2.05734,2.05713,2.05725,10809516.0
2007-11-29 23:53:00,2.05715,2.05732,2.05715,2.05717,2900699.0
2007-11-29 23:54:00,2.05722,2.05722,2.05701,2.05701,1302130.0
2007-11-29 23:55:00,2.05698,2.05712,2.05693,2.05693,9885382.0
2007-11-29 23:56:00,2.05724,2.05752,2.05724,2.0575,8033867.0
2007-11-29 23:57:00,2.05766,2.05766,2.05699,2.05699,28974715.0
2007-11-29 23:58:00,2.05693,2.05696,2.05673,2.05695,3483605.0
2007-11-29 23:59:00,2.05695,2.05702,2.05666,2.05666,3611909.0
2007-11-30 00:00:00,2.05653,2.05667,2.05643,2.05643,4525713.0
2007-11-30 00:01:00,2.05637,2.05677,2.05637,2.05649,11968136.0
2007-11-30 00:02:00,2.05654,2.05654,2.05626,2.0563,24634620.0
2007-11-30 00:03:00,2.05613,2.05625,2.05597,2.05597,6427639.0
2007-11-30 00:04:00,2.05598,2.05642,2.05578,2.05578,25773092.0
2007-11-30 00:05:00,2.05595,2.05668,2.05595,2.05668,2601899.0
2007-11-30 00:06:00,2.05652,2.05654,2.05625,2.05627,7700665.0
2007-11-30 00:07:00,2.05624,2.05648,2.05595,2.05648,1209746.0
2007-11-30 00:08:00,2.05655,2.05671,2.05655,2.05668,30454539.0
2007-11-30 00:09:00,2.05671,2.05698,2.05668,2.05668,6319772.0
2007-11-30 00:10:00,2.05658,2.05659,2.05644,2.05657,10518770.0
2007-11-30 00:11:00,2.05651,2.05651,2.05619,2.05642,16119127.0
2007-11-30 00:12:00,2.05632,2.05632,2.05586,2.05586,29502253.0
2007-11-30 00:13:00,2.0556,2.0556,2.05521,2.05522,11244121.0
2007-11-30 00:14:00,2.05527,2.05542,2.05527,2.05542,19299443.0
2007-11-30 00:15:00,2.05543,2.05553,2.05537,2.05544,11643331.0
2007-11-30 00:16:00,2.05539,2.0554,2.05523,2.05528,2735872.0
2007-11-30 00:17:00,2.05544,2.05544,2.05532,2.05541,1677472.0
2007-11-30 00:18:00,2.05535,2.05539,2.05528,2.05539,3123274.0
2007-11-30 00:19:00,2.05539,2.05539,2.05512,2.05517,8123710.0
2007-11-30 00:20:00,2.05538,2.0557,2.05538,2.05565,2182045.0
2007-11-30 00:21:00,2.05561,2.05563,2.05547,2.05563,6541805.0
2007-11-30 00:22:00,2.05557,2.05574,2.05557,2.05567,12266572.0
2007-11-30 00:23:00,2.05557,2.05568,2.05553,2.05553,11140756.0
2007-11-30 00:24:00,2.05551,2.05551,2.05539,2.0555,11954050.0
2007-11-30 00:25:00,2.05557,2.05566,2.05553,2.05557,5853816.0
2007-11-30 00:26:00,2.05534,2.05559,2.05528,2.05559,21854541.0
2007-11-30 00:27:00,2.05575,2.05586,2.0556,2.05578,2289199.0
2007-11-30 00:28:00,2.05566,2.05566,2.05545,2.05545,18494720.0
2007-11-30 00:29:00,2.05547,2.05567,2.05547,2.05567,5942707.0
2007-11-30 00:30:00,2.05565,2.05565,2.05548,2.05563,7082904.0
2007-11-30 00:31:00,2.05569,2.05583,2.0553,2.05552,8576517.0
2007-11-30 00:32:00,2.05567,2.05595,2.05567,2.05595,3165264.0
2007-11-30 00:33:00,2.05596,2.05626,2.05581,2.05626,3830198.0
2007-11-30 00:34:00,2.05634,2.05634,2.05612,2.05612,4324395.0
2007-11-30 00:35:00,2.05605,2.05605,2.05576,2.05576,3297980.0
2007-11-30 00:36:00,2.05597,2.05607,2.05586,2.05607,4809877.0
2007-11-30 00:37:00,2.05607,2.05607,2.05593,2.05606,9257970.0
2007-11-30 00:38:00,2.05605,2.05625,2.05582,2.05625,4841374.0
2007-11-30 00:39:00,2.05637,2.05649,2.05637,2.05642,1487689.0
2007-11-30 00:40:00,2.05652,2.05706,2.05652,2.05706,12398546.0
2007-11-30 00:41:00,2.05711,2.05732,2.05711,2.05732,5875056.0
2007-11-30 00:42:00,2.05718,2.05718,2.05682,2.05682,1987900.0
2007-11-30 00:43:00,2.05686,2.05692,2.05677,2.05692,7780950.0
2007-11-30 00:44:00,2.05722,2.05738,2.05722,2.05723,4069442.0
2007-11-30 00:45:00,2.05727,2.05727,2.05688,2.05723,2436287.0
2007-11-30 00:46:00,2.05723,2.05723,2.05686,2.05686,2246628.0
2007-11-30 00:47:00,2.05677,2.05688,2.05642,2.05642,32435193.0
2007-11-30 00:48:00,2.05631,2.05635,2.05598,2.05598,6945812.0
2007-11-30 00:49:00,2.05598,2.05612,2.05596,2.05612,1257483.0
2007-11-30 00:50:00,2.05617,2.05655,2.05617,2.05655,5843362.0
2007-11-30 00:51:00,2.0564,2.05655,2.05629,2.05629,8233183.0
2007-11-30 00:52:00,2.05623,2.05623,2.05607,2.05618,4259704.0
2007-11-30 00:53:00,2.05621,2.05653,2.05621,2.05625,10183868.0
2007-11-30 00:54:00,2.05641,2.05666,2.05639,2.05656,4387794.0
2007-11-30 00:55:00,2.05664,2.05664,2.05631,2.05631,4250805.0
2007-11-30 00:56:00,2.05627,2.05662,2.05627,2.05662,3710899.0
2007-11-30 00:57:00,2.05646,2.05654,2.05634,2.05634,5552466.0
2007-11-30 00:58:00,2.05623,2.05654,2.05623,2.0564,2106632.0
2007-11-30 00:59:00,2.05642,2.05648,2.05604,2.05604,8606341.0
2007-11-30 01:00:00,2.05603,2.05603,2.05563,2.056,3690181.0
2007-11-30 01:01:00,2.0559,2.05593,2.05582,2.05593,3004066.0
2007-11-30 01:02:00,2.0559,2.05595,2.0559,2.05593,1617489.0
2007-11-30 01:03:00,2.05552,2.05599,2.05552,2.05598,2504736.0
2007-11-30 01:04:00,2.05611,2.0563,2.05611,2.0563,8153302.0
2007-11-30 01:05:00,2.05641,2.05682,2.0562,2.05682,12925945.0
2007-11-30 01:06:00,2.0568,2.05682,2.0567,2.05682,8453150.0
2007-11-30 01:07:00,2.05676,2.05686,2.05675,2.05686,12830340.0
2007-11-30 01:08:00,2.0569,2.05692,2.0567,2.05684,2088753.0
2007-11-30 01:09:00,2.05709,2.05726,2.05705,2.05705,2114332.0
2007-11-30 01:10:00,2.057,2.05708,2.05671,2.05671,2883637.0
2007-11-30 01:11:00,2.05657,2.05657,2.05618,2.05653,13527719.0
2007-11-30 01:12:00,2.05643,2.05665,2.05631,2.05665,7491113.0
2007-11-30 01:13:00,2.05667,2.05667,2.05627,2.0565,2451973.0
2007-11-30 01:14:00,2.05653,2.05661,2.05629,2.05629,4280169.0
2007-11-30 01:15:00,2.05636,2.05641,2.05608,2.05608,8170955.0
2007-11-30 01:16:00,2.05598,2.05629,2.05598,2.05629,4070688.0
2007-11-30 01:17:00,2.0563,2.05637,2.05622,2.05637,4227608.0
2007-11-30 01:18:00,2.05639,2.05639,2.05615,2.05624,8059177.0
2007-11-30 01:19:00,2.05617,2.05638,2.0561,2.05638,12897981.0
2007-11-30 01:20:00,2.05636,2.05654,2.05636,2.05649,14019377.0
2007-11-30 01:21:00,2.05632,2.05657,2.05629,2.05637,10020499.0
2007-11-30 01:22:00,2.05649,2.05663,2.05634,2.05663,8489630.0
2007-11-30 01:23:00,2.05648,2.05661,2.05641,2.05661,14656944.0
2007-11-30 01:24:00,2.0566,2.0566,2.05643,2.05659,2412803.0
2007-11-30 01:25:00,2.05656,2.05662,2.05652,2.05658,8059811.0
2007-11-30 01:26:00,2.05651,2.05651,2.05605,2.05608,10828531.0
2007-11-30 01:27:00,2.05612,2.05612,2.056,2.05608,5235437.0
2007-11-30 01:28:00,2.05615,2.05628,2.05604,2.05604,9475090.0
2007-11-30 01:29:00,2.05605,2.05623,2.05604,2.05623,8418087.0
2007-11-30 01:30:00,2.05623,2.05663,2.05615,2.05615,1143683.0
2007-11-30 01:31:00,2.05597,2.05603,2.05596,2.05596,1828253.0
2007-11-30 01:32:00,2.05586,2.05586,2.05549,2.05553,3296488.0
2007-11-30 01:33:00,2.05548,2.05549,2.05514,2.05514,15194808.0
2007-11-30 01:34:00,2.05525,2.05552,2.05525,2.05544,3345496.0
2007-11-30 01:35:00,2.05536,2.05549,2.05525,2.05549,13261291.0
2007-11-30 01:36:00,2.05536,2.05551,2.05536,2.05541,23519760.0
2007-11-30 01:37:00,2.05544,2.05545,2.05516,2.05521,4605916.0
2007-11-30 01:38:00,2.05524,2.05528,2.05511,2.05511,13960635.0
2007-11-30 01:39:00,2.05494,2.05507,2.0548,2.0548,5811876.0
2007-11-30 01:40:00,2.05497,2.0553,2.05497,2.0553,4959837.0
2007-11-30 01:41:00,2.05527,2.05527,2.05509,2.05509,8787687.0
2007-11-30 01:42:00,2.05494,2.05506,2.05487,2.05498,10224619.0
2007-11-30 01:43:00,2.05507,2.05519,2.05507,2.05515,15302479.0
2007-11-30 01:44:00,2.05519,2.05519,2.05491,2.05492,18465505.0
2007-11-30 01:45:00,2.05473,2.05501,2.05473,2.05487,11405148.0
2007-11-30 01:46:00,2.05482,2.05501,2.05481,2.05481,10958603.0
2007-11-30 01:47:00,2.0547,2.05472,2.05462,2.05462,3323155.0
2007-11-30 01:48:00,2.05461,2.05477,2.05438,2.05449,4517479.0
2007-11-30 01:49:00,2.05446,2.05472,2.05445,2.05472,4514985.0
2007-11-30 01:50:00,2.0547,2.05479,2.05457,2.05457,15261919.0
2007-11-30 01:51:00,2.0544,2.05482,2.0544,2.05482,4608932.0
2007-11-30 01:52:00,2.05478,2.05485,2.05473,2.05473,17762921.0
2007-11-30 01:53:00,2.05489,2.05521,2.05489,2.05506,3284779.0
2007-11-30 01:54:00,2.05521,2.05534,2.05519,2.05523,3899576.0
2007-11-30 01:55:00,2.05529,2.05541,2.05514,2.05528,32770920.0
2007-11-30 01:56:00,2.05528,2.05548,2.05528,2.05532,9111395.0
2007-11-30 01:57:00,2.05541,2.05589,2.05541,2.05586,3263967.0
2007-11-30 01:58:00,2.05569,2.05578,2.05557,2.05557,5429596.0
2007-11-30 01:59:00,2.05562,2.05582,2.05557,2.05557,8202775.0
2007-11-30 02:00:00,2.05545,2.0556,2.0554,2.05549,3496525.0
2007-11-30 02:01:00,2.0555,2.05557,2.0553,2.05548,3803895.0
2007-11-30 02:02:00,2.05538,2.05538,2.05511,2.05524,29320700.0
2007-11-30 02:03:00,2.05518,2.05525,2.05515,2.05515,8196149.0
2007-11-30 02:04:00,2.05509,2.05533,2.05504,2.05504,9299512.0
2007-11-30 02:05:00,2.05506,2.05506,2.05491,2.05505,1409689.0
2007-11-30 02:06:00,2.05496,2.05508,2.05488,2.05488,2848009.0
2007-11-30 02:07:00,2.0549,2.05511,2.05488,2.05511,9830409.0
2007-11-30 02:08:00,2.05527,2.05527,2.05519,2.05525,11639686.0
2007-11-30 02:09:00,2.05536,2.05569,2.05536,2.05569,14922926.0
2007-11-30 02:10:00,2.0557,2.05588,2.0557,2.05588,3107867.0
2007-11-30 02:11:00,2.05587,2.05604,2.05578,2.05604,6601973.0
2007-11-30 02:12:00,2.05612,2.0564,2.05612,2.0564,4097507.0
2007-11-30 02:13:00,2.05642,2.05647,2.05624,2.05647,2432562.0
2007-11-30 02:14:00,2.05652,2.05667,2.05646,2.05667,5917694.0
2007-11-30 02:15:00,2.05662,2.05668,2.05646,2.05668,4107407.0
2007-11-30 02:16:00,2.05676,2.0569,2.05676,2.05688,7833380.0
2007-11-30 02:17:00,2.05688,2.0569,2.0567,2.0567,3085072.0
2007-11-30 02:18:00,2.05679,2.05683,2.05669,2.0567,7991437.0
2007-11-30 02:19:00,2.05655,2.05665,2.05651,2.05665,1838808.0
2007-11-30 02:20:00,2.05647,2.05666,2.0562,2.05666,11437180.0
2007-11-30 02:21:00,2.05665,2.05676,2.05657,2.05676,15365800.0
2007-11-30 02:22:00,2.0568,2.05684,2.05675,2.05675,4798304.0
2007-11-30 02:23:00,2.05667,2.05683,2.05651,2.0567,6924611.0
2007-11-30 02:24:00,2.05678,2.05683,2.05676,2.05683,563778.0
2007-11-30 02:25:00,2.05695,2.05713,2.05695,2.05705,20337839.0
2007-11-30 02:26:00,2.05709,2.05716,2.05703,2.05705,3355890.0
2007-11-30 02:27:00,2.05705,2.05719,2.05705,2.05713,3616752.0
2007-11-30 02:28:00,2.05709,2.05722,2.05696,2.05722,5866316.0
2007-11-30 02:29:00,2.05718,2.05718,2.05691,2.05692,5173240.0
2007-11-30 02:30:00,2.05697,2.05725,2.05688,2.05725,9223125.0
2007-11-30 02:31:00,2.0572,2.05725,2.05708,2.05725,2884099.0
2007-11-30 02:32:00,2.05723,2.05726,2.05704,2.05704,11323054.0
2007-11-30 02:33:00,2.05683,2.05695,2.05645,2.05645,3297405.0
2007-11-30 02:34:00,2.05644,2.05675,2.05629,2.05675,2836438.0
2007-11-30 02:35:00,2.05687,2.057,2.05687,2.05694,6337788.0
2007-11-30 02:36:00,2.05697,2.05697,2.05673,2.05694,6075324.0
2007-11-30 02:37:00,2.05714,2.05772,2.05714,2.05772,3090476.0
2007-11-30 02:38:00,2.05763,2.05765,2.05743,2.05743,2831365.0
2007-11-30 02:39:00,2.05734,2.05734,2.05713,2.05713,20472915.0
2007-11-30 02:40:00,2.05718,2.05731,2.05718,2.05722,1078088.0
2007-11-30 02:41:00,2.05736,2.05778,2.05736,2.05778,4162350.0
2007-11-30 02:42:00,2.05805,2.05859,2.05805,2.05859,1786910.0
2007-11-30 02:43:00,2.05847,2.05847,2.05781,2.05808,2483057.0
2007-11-30 02:44:00,2.05818,2.05849,2.05818,2.05832,1541327.0
2007-11-30 02:45:00,2.05821,2.05821,2.05803,2.05803,4758420.0
2007-11-30 02:46:00,2.05824,2.0587,2.05824,2.0587,5457028.0
2007-11-30 02:47:00,2.05873,2.05897,2.05867,2.05871,1733305.0
2007-11-30 02:48:00,2.05845,2.05845,2.05791,2.05791,4308188.0
2007-11-30 02:49:00,2.05787,2.05787,2.0574,2.0574,1656693.0
2007-11-30 02:50:00,2.05741,2.05741,2.05695,2.05695,10310312.0
2007-11-30 02:51:00,2.05697,2.05697,2.05667,2.05695,9634324.0
2007-11-30 02:52:00,2.05682,2.05712,2.05677,2.05679,24841089.0
2007-11-30 02:53:00,2.05675,2.05675,2.05657,2.05665,8680431.0
2007-11-30 02:54:00,2.05684,2.05754,2.05684,2.05754,3065375.0
2007-11-30 02:55:00,2.0576,2.05807,2.0576,2.05792,4167708.0
2007-11-30 02:56:00,2.05811,2.05845,2.05811,2.05821,10579529.0
2007-11-30 02:57:00,2.05807,2.05807,2.05767,2.05767,19620667.0
2007-11-30 02:58:00,2.05769,2.05779,2.05769,2.05771,4593995.0
2007-11-30 02:59:00,2.05767,2.05796,2.05767,2.05779,8225404.0
2007-11-30 03:00:00,2.05764,2.05774,2.05755,2.05764,6753725.0
2007-11-30 03:01:00,2.05758,2.05758,2.05732,2.05739,10228411.0
2007-11-30 03:02:00,2.05726,2.05726,2.05698,2.05698,3060156.0
2007-11-30 03:03:00,2.05698,2.05698,2.05669,2.05669,9852889.0
2007-11-30 03:04:00,2.05681,2.05724,2.0567,2.05721,10724385.0
2007-11-30 03:05:00,2.0572,2.0572,2.0567,2.05674,4166135.0
2007-11-30 03:06:00,2.05651,2.05651,2.05615,2.05615,26785019.0
2007-11-30 03:07:00,2.05603,2.05603,2.05579,2.05602,18814791.0
2007-11-30 03:08:00,2.05633,2.0571,2.0563,2.0571,11924984.0
2007-11-30 03:09:00,2.05721,2.0579,2.05721,2.0579,7553291.0
2007-11-30 03:10:00,2.05788,2.05788,2.05752,2.05759,4183248.0
2007-11-30 03:11:00,2.05742,2.05767,2.05734,2.05767,4308748.0
2007-11-30 03:12:00,2.0577,2.05774,2.05758,2.05774,6436575.0
2007-11-30 03:13:00,2.05778,2.05792,2.0577,2.05792,10149476.0
2007-11-30 03:14:00,2.0579,2.05794,2.05779,2.05779,17123809.0
2007-11-30 03:15:00,2.05797,2.05797,2.05774,2.05774,8244564.0
2007-11-30 03:16:00,2.05775,2.05821,2.05756,2.05821,9708125.0
2007-11-30 03:17:00,2.05829,2.05857,2.05829,2.05833,4131672.0
2007-11-30 03:18:00,2.05832,2.05832,2.05799,2.05832,5371342.0
2007-11-30 03:19:00,2.05851,2.05902,2.05851,2.05902,5313636.0
2007-11-30 03:20:00,2.05914,2.05943,2.05914,2.05943,4715715.0
2007-11-30 03:21:00,2.05901,2.05951,2.05901,2.05924,4829664.0
2007-11-30 03:22:00,2.05906,2.05906,2.05877,2.05905,6702486.0
2007-11-30 03:23:00,2.05913,2.05927,2.05912,2.05923,16444190.0
2007-11-30 03:24:00,2.05918,2.05925,2.05901,2.05901,14774313.0
2007-11-30 03:25:00,2.05895,2.05909,2.0589,2.05909,4918195.0
2007-11-30 03:26:00,2.05899,2.05899,2.05867,2.05867,9072864.0
2007-11-30 03:27:00,2.05855,2.05855,2.05841,2.05841,9361432.0
2007-11-30 03:28:00,2.05834,2.05865,2.05834,2.05865,11081913.0
2007-11-30 03:29:00,2.05863,2.05875,2.05855,2.05862,6087159.0
2007-11-30 03:30:00,2.05859,2.05887,2.05859,2.05887,2398935.0
2007-11-30 03:31:00,2.05898,2.05927,2.05894,2.05927,9639890.0
2007-11-30 03:32:00,2.0592,2.0592,2.05818,2.0583,3510048.0
2007-11-30 03:33:00,2.05827,2.05871,2.05827,2.05871,5609600.0
2007-11-30 03:34:00,2.05877,2.05902,2.05877,2.05902,5159637.0
2007-11-30 03:35:00,2.05919,2.05939,2.05791,2.05922,6059452.0
2007-11-30 03:36:00,2.05912,2.05927,2.05903,2.05903,2119862.0
2007-11-30 03:37:00,2.05881,2.05881,2.05852,2.05852,4006162.0
2007-11-30 03:38:00,2.05848,2.05852,2.05837,2.05852,870586.0
2007-11-30 03:39:00,2.05849,2.05849,2.05784,2.05784,24690899.0
2007-11-30 03:40:00,2.05782,2.05783,2.05771,2.05771,10722236.0
2007-11-30 03:41:00,2.05778,2.05778,2.05745,2.05747,5226179.0
2007-11-30 03:42:00,2.05736,2.05771,2.05736,2.05771,9534203.0
2007-11-30 03:43:00,2.05783,2.05794,2.05779,2.05779,5351417.0
2007-11-30 03:44:00,2.05765,2.05768,2.05753,2.05753,7069530.0
2007-11-30 03:45:00,2.05773,2.0579,2.05766,2.0579,7766393.0
2007-11-30 03:46:00,2.05811,2.05835,2.05811,2.05827,16482752.0
2007-11-30 03:47:00,2.05818,2.05821,2.05802,2.05802,3862189.0
2007-11-30 03:48:00,2.05806,2.05806,2.05786,2.05799,4527012.0
2007-11-30 03:49:00,2.05761,2.05807,2.05761,2.05788,3295457.0
2007-11-30 03:50:00,2.05802,2.05814,2.05796,2.05814,18710501.0
2007-11-30 03:51:00,2.05813,2.05813,2.058,2.058,17298833.0
2007-11-30 03:52:00,2.05812,2.05833,2.05807,2.05833,6540595.0
2007-11-30 03:53:00,2.05821,2.05835,2.05809,2.05831,11859508.0
2007-11-30 03:54:00,2.05826,2.05845,2.05826,2.05832,6713977.0
2007-11-30 03:55:00,2.05834,2.05859,2.05833,2.05854,2572506.0
2007-11-30 03:56:00,2.05837,2.05875,2.05808,2.05875,4100959.0
2007-11-30 03:57:00,2.05872,2.05872,2.05844,2.05851,1872161.0
2007-11-30 03:58:00,2.05832,2.05835,2.05807,2.05807,5709143.0
2007-11-30 03:59:00,2.05827,2.05839,2.05806,2.05835,6113633.0
2007-11-30 04:00:00,2.05819,2.05819,2.05779,2.05779,8077024.0
2007-11-30 04:01:00,2.05767,2.05772,2.05735,2.05735,10722340.0
2007-11-30 04:02:00,2.05776,2.05776,2.05757,2.05757,9425914.0
2007-11-30 04:03:00,2.05759,2.05783,2.05759,2.05775,9324140.0
2007-11-30 04:04:00,2.05772,2.05772,2.05744,2.05744,5897220.0
2007-11-30 04:05:00,2.05733,2.05733,2.05689,2.05699,2077281.0
2007-11-30 04:06:00,2.05702,2.05725,2.05701,2.05724,6035184.0
2007-11-30 04:07:00,2.0572,2.05735,2.0571,2.05735,6687147.0
2007-11-30 04:08:00,2.05726,2.05745,2.05705,2.05705,11542705.0
2007-11-30 04:09:00,2.05692,2.05693,2.05679,2.05693,3076031.0
2007-11-30 04:10:00,2.05692,2.05692,2.05659,2.05677,5810511.0
2007-11-30 04:11:00,2.05684,2.05708,2.05684,2.05708,8697900.0
2007-11-30 04:12:00,2.05715,2.0575,2.05714,2.0575,10208665.0
2007-11-30 04:13:00,2.05769,2.05777,2.05756,2.0577,3585220.0
2007-11-30 04:14:00,2.0577,2.05803,2.0577,2.05803,11961111.0
2007-11-30 04:15:00,2.05808,2.05819,2.05805,2.05809,10634191.0
2007-11-30 04:16:00,2.05793,2.05824,2.05793,2.05824,6672979.0
2007-11-30 04:17:00,2.0581,2.0581,2.05744,2.05744,2503704.0
2007-11-30 04:18:00,2.0572,2.05722,2.0569,2.0569,5696615.0
2007-11-30 04:19:00,2.05684,2.05711,2.05684,2.05711,5711794.0
2007-11-30 04:20:00,2.05706,2.05706,2.05679,2.05679,6781869.0
2007-11-30 04:21:00,2.05669,2.05669,2.05643,2.05643,3459758.0
2007-11-30 04:22:00,2.05651,2.05651,2.0563,2.0564,6067179.0
2007-11-30 04:23:00,2.05627,2.05627,2.05606,2.05613,5493926.0
2007-11-30 04:24:00,2.05616,2.0563,2.05578,2.05614,5274749.0
2007-11-30 04:25:00,2.05601,2.05625,2.05601,2.05624,4986054.0
2007-11-30 04:26:00,2.05626,2.05626,2.05592,2.05601,16204779.0
2007-11-30 04:27:00,2.05612,2.05642,2.05612,2.05642,7550515.0
2007-11-30 04:28:00,2.05653,2.05677,2.0564,2.05677,15905546.0
2007-11-30 04:29:00,2.0568,2.05728,2.0568,2.05728,3197968.0
2007-11-30 04:30:00,2.05743,2.05768,2.05743,2.0576,6264895.0
2007-11-30 04:31:00,2.05772,2.05801,2.05772,2.05801,13595230.0
2007-11-30 04:32:00,2.05807,2.05829,2.05807,2.05827,12041470.0
2007-11-30 04:33:00,2.05832,2.05845,2.05832,2.05841,9561169.0
2007-11-30 04:34:00,2.05825,2.05825,2.05782,2.0579,8462134.0
2007-11-30 04:35:00,2.05775,2.05807,2.05757,2.05793,4528811.0
2007-11-30 04:36:00,2.0578,2.0578,2.05751,2.05766,10584322.0
2007-11-30 04:37:00,2.05767,2.05767,2.05737,2.05737,12146706.0
2007-11-30 04:38:00,2.05721,2.05782,2.05721,2.05782,2469941.0
2007-11-30 04:39:00,2.05775,2.05796,2.05775,2.0578,3350045.0
2007-11-30 04:40:00,2.05772,2.05784,2.05768,2.05769,4574428.0
2007-11-30 04:41:00,2.05761,2.05761,2.05737,2.05749,3588401.0
2007-11-30 04:42:00,2.0575,2.0575,2.05734,2.05741,6986576.0
2007-11-30 04:43:00,2.05741,2.05768,2.05741,2.05751,5088044.0
2007-11-30 04:44:00,2.05755,2.05755,2.05739,2.05741,1881789.0
2007-11-30 04:45:00,2.05752,2.0578,2.05752,2.05773,21882162.0
2007-11-30 04:46:00,2.05762,2.05762,2.05724,2.05724,6410823.0
2007-11-30 04:47:00,2.05734,2.05751,2.05726,2.05733,17411913.0
2007-11-30 04:48:00,2.05727,2.05733,2.0572,2.0572,3394074.0
2007-11-30 04:49:00,2.0573,2.05745,2.0573,2.05744,1932305.0
2007-11-30 04:50:00,2.0575,2.0575,2.05723,2.05723,7017823.0
2007-11-30 04:51:00,2.05728,2.05741,2.05728,2.05741,3569645.0
2007-11-30 04:52:00,2.05742,2.05751,2.05735,2.05735,4280919.0
2007-11-30 04:53:00,2.05753,2.05766,2.05744,2.05753,3212172.0
2007-11-30 04:54:00,2.05755,2.05755,2.05737,2.05749,3504591.0
2007-11-30 04:55:00,2.05729,2.05729,2.05689,2.05689,3478015.0
2007-11-30 04:56:00,2.05686,2.05718,2.05686,2.05718,7358756.0
2007-11-30 04:57:00,2.0573,2.05734,2.05719,2.05726,4479993.0
2007-11-30 04:58:00,2.05715,2.05726,2.05703,2.05703,7275380.0
2007-11-30 04:59:00,2.0569,2.05702,2.05687,2.05694,6307501.0
2007-11-30 05:00:00,2.05689,2.05689,2.05656,2.05656,3748221.0
2007-11-30 05:01:00,2.05648,2.05648,2.0562,2.05627,2375769.0
2007-11-30 05:02:00,2.05628,2.05634,2.05614,2.05626,7431861.0
2007-11-30 05:03:00,2.05621,2.05623,2.05606,2.05606,22431033.0
2007-11-30 05:04:00,2.05602,2.05602,2.05554,2.05554,27343614.0
2007-11-30 05:05:00,2.0555,2.05566,2.05548,2.05563,22523156.0
2007-11-30 05:06:00,2.05565,2.05565,2.05542,2.05547,4145061.0
2007-11-30 05:07:00,2.05529,2.05539,2.05521,2.05524,5464663.0
2007-11-30 05:08:00,2.05522,2.05545,2.05522,2.05545,8572248.0
2007-11-30 05:09:00,2.0554,2.0554,2.05517,2.05539,5925998.0
2007-11-30 05:10:00,2.05533,2.05533,2.05508,2.05529,2565598.0
2007-11-30 05:11:00,2.05529,2.05544,2.05519,2.05519,4177798.0
2007-11-30 05:12:00,2.05491,2.05498,2.05479,2.05481,12489684.0
2007-11-30 05:13:00,2.05495,2.05508,2.05495,2.05506,6603959.0
2007-11-30 05:14:00,2.05504,2.05521,2.05497,2.05521,5158265.0
2007-11-30 05:15:00,2.05524,2.05524,2.05492,2.05516,2838411.0
2007-11-30 05:16:00,2.05508,2.05533,2.05508,2.05532,2014662.0
2007-11-30 05:17:00,2.05535,2.05555,2.05533,2.05533,4240168.0
2007-11-30 05:18:00,2.0554,2.05548,2.05539,2.05539,16245066.0
2007-11-30 05:19:00,2.05546,2.05546,2.05522,2.05528,10685351.0
2007-11-30 05:20:00,2.05524,2.05524,2.05507,2.05507,3474878.0
2007-11-30 05:21:00,2.05492,2.05492,2.05478,2.05482,2075988.0
2007-11-30 05:22:00,2.05492,2.05508,2.05478,2.05508,3959952.0
2007-11-30 05:23:00,2.05508,2.05508,2.05464,2.05464,3418341.0
2007-11-30 05:24:00,2.05465,2.05465,2.05448,2.05456,2902994.0
2007-11-30 05:25:00,2.05472,2.05508,2.05472,2.05491,3057304.0
2007-11-30 05:26:00,2.05498,2.05507,2.05473,2.05473,11480122.0
2007-11-30 05:27:00,2.05487,2.05511,2.05487,2.05508,9009493.0
2007-11-30 05:28:00,2.05502,2.05502,2.0547,2.0547,13048968.0
2007-11-30 05:29:00,2.05482,2.055,2.05473,2.05479,22786136.0
2007-11-30 05:30:00,2.05495,2.05513,2.05486,2.05486,24332614.0
2007-11-30 05:31:00,2.05492,2.05508,2.05487,2.05487,4516583.0
2007-11-30 05:32:00,2.05476,2.05494,2.05458,2.05488,3482430.0
2007-11-30 05:33:00,2.05484,2.05484,2.05459,2.05459,4066060.0
2007-11-30 05:34:00,2.05467,2.05482,2.05462,2.05482,14789228.0
2007-11-30 05:35:00,2.05484,2.05494,2.05484,2.05488,8178299.0
2007-11-30 05:36:00,2.05492,2.05504,2.0548,2.05501,21249731.0
2007-11-30 05:37:00,2.05501,2.05517,2.05481,2.05508,7234611.0
2007-11-30 05:38:00,2.05503,2.05503,2.05481,2.05502,4546452.0
2007-11-30 05:39:00,2.05503,2.05519,2.05486,2.05519,1872919.0
2007-11-30 05:40:00,2.05513,2.05513,2.05483,2.05501,4744163.0
2007-11-30 05:41:00,2.05504,2.05516,2.05475,2.05511,8679776.0
2007-11-30 05:42:00,2.05505,2.05518,2.05502,2.05518,3596223.0
2007-11-30 05:43:00,2.05522,2.05522,2.0546,2.05497,10870317.0
2007-11-30 05:44:00,2.05498,2.05514,2.05498,2.05513,1818700.0
2007-11-30 05:45:00,2.05521,2.05529,2.05521,2.05524,11036645.0
2007-11-30 05:46:00,2.05513,2.05513,2.05472,2.05472,4363502.0
2007-11-30 05:47:00,2.05483,2.05509,2.05472,2.05472,6650124.0
2007-11-30 05:48:00,2.05456,2.05456,2.05415,2.05415,6936356.0
2007-11-30 05:49:00,2.05383,2.05434,2.05383,2.05425,3444393.0
2007-11-30 05:50:00,2.05427,2.05441,2.05425,2.05425,7182872.0
2007-11-30 05:51:00,2.05428,2.05434,2.05417,2.05421,8019629.0
2007-11-30 05:52:00,2.05423,2.05426,2.05415,2.05426,10327600.0
2007-11-30 05:53:00,2.0543,2.05442,2.05418,2.05427,5469507.0
2007-11-30 05:54:00,2.05437,2.0546,2.05435,2.05435,11473469.0
2007-11-30 05:55:00,2.05454,2.05475,2.05448,2.05475,7424593.0
2007-11-30 05:56:00,2.05474,2.05477,2.05454,2.05475,2066110.0
2007-11-30 05:57:00,2.05468,2.05476,2.05451,2.05464,5230497.0
2007-11-30 05:58:00,2.05473,2.0548,2.05462,2.05462,21739014.0
2007-11-30 05:59:00,2.05476,2.05486,2.05475,2.05484,4941534.0
2007-11-30 06:00:00,2.05481,2.05481,2.05458,2.05468,6333016.0
2007-11-30 06:01:00,2.0547,2.05481,2.05456,2.05467,4391495.0
2007-11-30 06:02:00,2.05462,2.05471,2.05439,2.0547,9270697.0
2007-11-30 06:03:00,2.05473,2.05495,2.05469,2.05469,2566268.0
2007-11-30 06:04:00,2.05474,2.05474,2.0543,2.0543,6455745.0
2007-11-30 06:05:00,2.05413,2.05413,2.05367,2.05387,2850319.0
2007-11-30 06:06:00,2.05377,2.05383,2.05355,2.05355,1379500.0
2007-11-30 06:07:00,2.05355,2.05355,2.05342,2.05347,8680517.0
2007-11-30 06:08:00,2.05354,2.05402,2.05354,2.05402,10355004.0
2007-11-30 06:09:00,2.05411,2.05411,2.05398,2.05402,10120109.0
2007-11-30 06:10:00,2.05418,2.05436,2.05418,2.05434,9300064.0
2007-11-30 06:11:00,2.05418,2.05418,2.05384,2.05403,6878838.0
2007-11-30 06:12:00,2.05402,2.05402,2.05391,2.05401,12098480.0
2007-11-30 06:13:00,2.05402,2.05424,2.05402,2.05424,2166096.0
2007-11-30 06:14:00,2.05426,2.05427,2.05393,2.05393,5984704.0
2007-11-30 06:15:00,2.05434,2.05437,2.054,2.05437,3077073.0
2007-11-30 06:16:00,2.05434,2.05434,2.05421,2.05427,5453900.0
2007-11-30 06:17:00,2.05438,2.05438,2.05424,2.05429,6766345.0
2007-11-30 06:18:00,2.05426,2.05426,2.05395,2.05407,8245167.0
2007-11-30 06:19:00,2.0541,2.05431,2.0541,2.0543,4550700.0
2007-11-30 06:20:00,2.05419,2.05419,2.05405,2.05405,8210719.0
2007-11-30 06:21:00,2.0541,2.05414,2.05403,2.05403,2853585.0
2007-11-30 06:22:00,2.05405,2.05405,2.05382,2.05396,4954716.0
2007-11-30 06:23:00,2.05408,2.05436,2.05408,2.05436,7626486.0
2007-11-30 06:24:00,2.05438,2.055,2.05438,2.055,11277848.0
2007-11-30 06:25:00,2.05528,2.05554,2.05528,2.05542,10861910.0
2007-11-30 06:26:00,2.05519,2.0552,2.05501,2.0552,5790188.0
2007-11-30 06:27:00,2.05539,2.05545,2.05538,2.05542,6217744.0
2007-11-30 06:28:00,2.0554,2.0554,2.05514,2.05534,1435563.0
2007-11-30 06:29:00,2.05527,2.05532,2.05515,2.05532,2475605.0
2007-11-30 06:30:00,2.05543,2.05555,2.0554,2.05547,3643324.0
2007-11-30 06:31:00,2.05556,2.05558,2.05542,2.05545,10130138.0
2007-11-30 06:32:00,2.0554,2.0554,2.05518,2.05525,20416475.0
2007-11-30 06:33:00,2.0553,2.05549,2.05505,2.05549,6080270.0
2007-11-30 06:34:00,2.05543,2.05543,2.05472,2.05472,3630806.0
2007-11-30 06:35:00,2.0547,2.05481,2.05443,2.05481,7469838.0
2007-11-30 06:36:00,2.055,2.05541,2.055,2.05541,13887073.0
2007-11-30 06:37:00,2.05543,2.05565,2.05543,2.05563,1697736.0
2007-11-30 06:38:00,2.05565,2.05579,2.05555,2.05579,12081515.0
2007-11-30 06:39:00,2.0559,2.05594,2.05574,2.0558,12964360.0
2007-11-30 06:40:00,2.0557,2.05587,2.05567,2.05567,23875607.0
2007-11-30 06:41:00,2.05571,2.05571,2.05544,2.05555,5777780.0
2007-11-30 06:42:00,2.05551,2.05551,2.05522,2.05522,9596779.0
2007-11-30 06:43:00,2.05523,2.05552,2.05516,2.05552,21194809.0
2007-11-30 06:44:00,2.05567,2.05567,2.05537,2.05537,19835220.0
2007-11-30 06:45:00,2.05538,2.05554,2.05538,2.0554,4265744.0
2007-11-30 06:46:00,2.05524,2.05524,2.0547,2.0551,3551523.0
2007-11-30 06:47:00,2.05512,2.0553,2.05512,2.0553,4545532.0
2007-11-30 06:48:00,2.05515,2.0552,2.05503,2.05503,6135538.0
2007-11-30 06:49:00,2.05492,2.05492,2.05436,2.05436,1246811.0
2007-11-30 06:50:00,2.05437,2.05498,2.05437,2.05498,9661431.0
2007-11-30 06:51:00,2.05509,2.05511,2.05488,2.05509,18178604.0
2007-11-30 06:52:00,2.05503,2.05503,2.05462,2.05463,7872873.0
2007-11-30 06:53:00,2.05473,2.05488,2.0547,2.05472,4427573.0
2007-11-30 06:54:00,2.05476,2.05493,2.0547,2.05487,6985603.0
2007-11-30 06:55:00,2.055,2.05523,2.05483,2.05523,6323497.0
2007-11-30 06:56:00,2.05523,2.05523,2.05504,2.05511,5865036.0
2007-11-30 06:57:00,2.05506,2.05523,2.05478,2.0552,11380577.0
2007-11-30 06:58:00,2.05516,2.05516,2.05496,2.05501,3298810.0
2007-11-30 06:59:00,2.05495,2.0551,2.0548,2.0551,2206880.0
2007-11-30 07:00:00,2.05529,2.0555,2.05529,2.05544,1482629.0
2007-11-30 07:01:00,2.05542,2.05542,2.05526,2.05535,8182837.0
2007-11-30 07:02:00,2.05526,2.05538,2.05525,2.0553,6172301.0
2007-11-30 07:03:00,2.05533,2.05544,2.05533,2.05544,24190904.0
2007-11-30 07:04:00,2.05538,2.05538,2.05491,2.05491,796648.0
2007-11-30 07:05:00,2.05487,2.05487,2.05421,2.05451,6169051.0
2007-11-30 07:06:00,2.05454,2.05463,2.05447,2.0546,8029493.0
2007-11-30 07:07:00,2.05461,2.05476,2.05461,2.0547,4785546.0
2007-11-30 07:08:00,2.05432,2.05469,2.05432,2.05464,2993558.0
2007-11-30 07:09:00,2.05463,2.05481,2.05463,2.0548,9295952.0
2007-11-30 07:10:00,2.05486,2.05486,2.05473,2.05483,20214331.0
2007-11-30 07:11:00,2.05479,2.05489,2.05472,2.05472,22821910.0
2007-11-30 07:12:00,2.05465,2.05473,2.05459,2.05464,6332920.0
2007-11-30 07:13:00,2.05462,2.05475,2.05462,2.05475,6473439.0
2007-11-30 07:14:00,2.05469,2.05472,2.05459,2.05467,1564541.0
2007-11-30 07:15:00,2.05476,2.05488,2.05476,2.05486,2843445.0
2007-11-30 07:16:00,2.05509,2.05519,2.05501,2.05511,1750508.0
2007-11-30 07:17:00,2.05515,2.05522,2.05509,2.05509,8742208.0
2007-11-30 07:18:00,2.05499,2.05505,2.05479,2.05479,3337794.0
2007-11-30 07:19:00,2.05464,2.05464,2.05426,2.05451,2581795.0
2007-11-30 07:20:00,2.05457,2.05505,2.05457,2.05505,2491390.0
2007-11-30 07:21:00,2.05502,2.05506,2.05493,2.05506,6598787.0
2007-11-30 07:22:00,2.05508,2.05511,2.05496,2.05501,4015593.0
2007-11-30 07:23:00,2.05499,2.05514,2.05499,2.05502,2522884.0
2007-11-30 07:24:00,2.05499,2.05509,2.05499,2.05506,6047957.0
2007-11-30 07:25:00,2.05511,2.05523,2.05498,2.05523,1127843.0
2007-11-30 07:26:00,2.05529,2.05553,2.05529,2.05553,2546217.0
2007-11-30 07:27:00,2.05554,2.05559,2.05524,2.05524,3007437.0
2007-11-30 07:28:00,2.05524,2.05544,2.05519,2.05536,2415464.0
2007-11-30 07:29:00,2.05524,2.05524,2.05505,2.05505,3840019.0
2007-11-30 07:30:00,2.05517,2.05517,2.05491,2.05503,8703266.0
2007-11-30 07:31:00,2.05512,2.05538,2.05507,2.05538,14599289.0
2007-11-30 07:32:00,2.05542,2.05562,2.05541,2.05562,5795198.0
2007-11-30 07:33:00,2.05566,2.05571,2.05556,2.05571,3822400.0
2007-11-30 07:34:00,2.05562,2.05576,2.05562,2.05564,5548911.0
2007-11-30 07:35:00,2.05564,2.05576,2.05561,2.05576,15710797.0
2007-11-30 07:36:00,2.0558,2.05585,2.05571,2.05571,13395583.0
2007-11-30 07:37:00,2.05562,2.05562,2.05536,2.05544,3642767.0
2007-11-30 07:38:00,2.05543,2.05543,2.05517,2.05517,5057071.0
2007-11-30 07:39:00,2.05514,2.05514,2.05499,2.05499,8420271.0
2007-11-30 07:40:00,2.05489,2.05489,2.05471,2.05475,5652911.0
2007-11-30 07:41:00,2.05475,2.055,2.05475,2.055,3938718.0
2007-11-30 07:42:00,2.05514,2.05514,2.05504,2.0551,3681110.0
2007-11-30 07:43:00,2.05497,2.05497,2.05459,2.05459,3685422.0
2007-11-30 07:44:00,2.05454,2.05482,2.05449,2.05482,4580829.0
2007-11-30 07:45:00,2.05478,2.05478,2.05442,2.05442,23507505.0
2007-11-30 07:46:00,2.05445,2.05461,2.05423,2.05461,3546918.0
2007-11-30 07:47:00,2.05467,2.05482,2.05467,2.05481,17673784.0
2007-11-30 07:48:00,2.05492,2.05531,2.05491,2.05531,11591015.0
2007-11-30 07:49:00,2.0553,2.05563,2.0553,2.05563,1943614.0
2007-11-30 07:50:00,2.05564,2.05607,2.05558,2.056,11050541.0
2007-11-30 07:51:00,2.05591,2.05591,2.0557,2.05571,2188668.0
2007-11-30 07:52:00,2.0557,2.05572,2.05556,2.05556,4064129.0
2007-11-30 07:53:00,2.05567,2.0559,2.05564,2.0559,18996639.0
2007-11-30 07:54:00,2.05616,2.05651,2.05616,2.05651,5489467.0
2007-11-30 07:55:00,2.0566,2.05685,2.0566,2.05685,7441960.0
2007-11-30 07:56:00,2.05684,2.0569,2.05656,2.05661,6666054.0
2007-11-30 07:57:00,2.05669,2.05682,2.05651,2.05682,1140590.0
2007-11-30 07:58:00,2.05671,2.05671,2.05621,2.05645,17682215.0
2007-11-30 07:59:00,2.05652,2.05652,2.05635,2.05638,16933133.0
2007-11-30 08:00:00,2.05635,2.05651,2.05621,2.05651,11304717.0
2007-11-30 08:01:00,2.05641,2.05641,2.05603,2.05603,12240981.0
2007-11-30 08:02:00,2.05576,2.05658,2.05576,2.05658,4196755.0
2007-11-30 08:03:00,2.05666,2.05685,2.05664,2.05678,1944395.0
2007-11-30 08:04:00,2.05676,2.05683,2.05661,2.05682,9006432.0
2007-11-30 08:05:00,2.05689,2.05693,2.05669,2.05693,2329378.0
2007-11-30 08:06:00,2.05694,2.05694,2.05664,2.05664,644326.0
2007-11-30 08:07:00,2.05654,2.05654,2.05483,2.05483,3827114.0
2007-11-30 08:08:00,2.0564,2.05662,2.0564,2.0564,3638629.0
2007-11-30 08:09:00,2.05644,2.05644,2.05617,2.05617,60360902.0
2007-11-30 08:10:00,2.05615,2.05627,2.05615,2.05624,5510546.0
2007-11-30 08:11:00,2.05623,2.05623,2.0556,2.05603,7477885.0
2007-11-30 08:12:00,2.05606,2.05617,2.0559,2.05593,2025713.0
2007-11-30 08:13:00,2.05608,2.05643,2.05608,2.05634,12926457.0
2007-11-30 08:14:00,2.05639,2.05639,2.05606,2.05626,2401292.0
2007-11-30 08:15:00,2.05624,2.05643,2.05624,2.05638,9824397.0
2007-11-30 08:16:00,2.05623,2.05623,2.05603,2.05603,2581272.0
2007-11-30 08:17:00,2.05606,2.05608,2.05586,2.056,11192754.0
2007-11-30 08:18:00,2.05604,2.05619,2.05604,2.05608,3649312.0
2007-11-30 08:19:00,2.05606,2.05612,2.05596,2.05596,4999587.0
2007-11-30 08:20:00,2.05584,2.05584,2.05566,2.0558,7127381.0
2007-11-30 08:21:00,2.05571,2.05571,2.0555,2.0556,5247838.0
2007-11-30 08:22:00,2.05569,2.05571,2.0556,2.0556,3718035.0
2007-11-30 08:23:00,2.05569,2.05571,2.05557,2.05571,8842569.0
2007-11-30 08:24:00,2.05586,2.05615,2.05586,2.05615,9136034.0
2007-11-30 08:25:00,2.05633,2.05656,2.05633,2.05649,3973701.0
2007-11-30 08:26:00,2.05655,2.05655,2.05623,2.05623,2898501.0
2007-11-30 08:27:00,2.05625,2.05636,2.05606,2.05606,10657954.0
2007-11-30 08:28:00,2.05632,2.05653,2.05622,2.05622,1268520.0
2007-11-30 08:29:00,2.05602,2.05602,2.05574,2.05594,5068827.0
2007-11-30 08:30:00,2.05586,2.05586,2.05557,2.05557,8754459.0
2007-11-30 08:31:00,2.05555,2.05577,2.05555,2.05577,10914912.0
2007-11-30 08:32:00,2.05591,2.05611,2.05583,2.05583,9780722.0
2007-11-30 08:33:00,2.05585,2.05589,2.05575,2.05576,9391108.0
2007-11-30 08:34:00,2.05579,2.05579,2.05571,2.05575,3741319.0
2007-11-30 08:35:00,2.05567,2.05567,2.05548,2.05548,1287513.0
2007-11-30 08:36:00,2.05543,2.05543,2.05519,2.05519,6047478.0
2007-11-30 08:37:00,2.05516,2.05516,2.05471,2.05471,13504684.0
2007-11-30 08:38:00,2.0546,2.05475,2.05444,2.05475,12943358.0
2007-11-30 08:39:00,2.05478,2.05483,2.05444,2.05444,5350573.0
2007-11-30 08:40:00,2.05456,2.05472,2.05453,2.0547,7890531.0
2007-11-30 08:41:00,2.05468,2.05474,2.05458,2.05458,8261800.0
2007-11-30 08:42:00,2.05467,2.05488,2.05467,2.05485,4450066.0
2007-11-30 08:43:00,2.05493,2.05493,2.05465,2.05473,4121714.0
2007-11-30 08:44:00,2.05488,2.05531,2.05485,2.05525,10960870.0
2007-11-30 08:45:00,2.05517,2.05517,2.05482,2.05486,2453721.0
2007-11-30 08:46:00,2.05476,2.05487,2.05461,2.05487,4669417.0
2007-11-30 08:47:00,2.05496,2.05562,2.05496,2.05562,29699391.0
2007-11-30 08:48:00,2.05569,2.0557,2.05543,2.05545,1245104.0
2007-11-30 08:49:00,2.05529,2.0554,2.05512,2.0554,3259116.0
2007-11-30 08:50:00,2.05537,2.05542,2.05525,2.05542,2996367.0
2007-11-30 08:51:00,2.05556,2.05569,2.05544,2.05569,9975158.0
2007-11-30 08:52:00,2.05586,2.05586,2.05558,2.05564,6927442.0
2007-11-30 08:53:00,2.05566,2.05598,2.0556,2.05598,3533540.0
2007-11-30 08:54:00,2.05614,2.05614,2.05458,2.05597,3415963.0
2007-11-30 08:55:00,2.05583,2.05583,2.05527,2.05527,14476563.0
2007-11-30 08:56:00,2.05532,2.05532,2.05504,2.05505,7908940.0
2007-11-30 08:57:00,2.0551,2.05512,2.05504,2.05508,3760206.0
2007-11-30 08:58:00,2.05524,2.05531,2.0551,2.0551,1180750.0
2007-11-30 08:59:00,2.05499,2.05577,2.05495,2.05577,5130328.0
2007-11-30 09:00:00,2.05586,2.05603,2.05582,2.05598,3216288.0
2007-11-30 09:01:00,2.05597,2.05636,2.05597,2.05616,10401730.0
2007-11-30 09:02:00,2.0562,2.05647,2.0562,2.05647,6459429.0
2007-11-30 09:03:00,2.05647,2.05667,2.05632,2.05636,6444032.0
2007-11-30 09:04:00,2.05626,2.05655,2.05616,2.05655,6048536.0
2007-11-30 09:05:00,2.05652,2.05657,2.05639,2.05644,7713188.0
2007-11-30 09:06:00,2.05653,2.05685,2.05653,2.05685,6455132.0
2007-11-30 09:07:00,2.05692,2.05695,2.05681,2.05685,14922135.0
2007-11-30 09:08:00,2.0569,2.05694,2.05682,2.05685,21178851.0
2007-11-30 09:09:00,2.05695,2.05695,2.05656,2.05656,4996560.0
2007-11-30 09:10:00,2.05648,2.05648,2.05608,2.05623,9854240.0
2007-11-30 09:11:00,2.05622,2.05622,2.05591,2.05605,2706624.0
2007-11-30 09:12:00,2.05641,2.05676,2.05636,2.05661,4349069.0
2007-11-30 09:13:00,2.05677,2.05688,2.05676,2.0568,7900699.0
2007-11-30 09:14:00,2.05695,2.05704,2.05695,2.05699,9392262.0
2007-11-30 09:15:00,2.05713,2.05729,2.05713,2.05729,19301803.0
2007-11-30 09:16:00,2.05697,2.05763,2.05697,2.05763,8932342.0
2007-11-30 09:17:00,2.05766,2.05786,2.05762,2.05786,20166299.0
2007-11-30 09:18:00,2.05795,2.05801,2.05754,2.05754,2240276.0
2007-11-30 09:19:00,2.05746,2.0575,2.05739,2.05742,6892872.0
2007-11-30 09:20:00,2.05751,2.05751,2.05738,2.05738,6163174.0
2007-11-30 09:21:00,2.05736,2.05736,2.05708,2.05736,7782275.0
2007-11-30 09:22:00,2.05729,2.05755,2.05729,2.05755,1892194.0
2007-11-30 09:23:00,2.05761,2.05778,2.05761,2.05773,14058293.0
2007-11-30 09:24:00,2.0577,2.0578,2.05759,2.05759,6428700.0
2007-11-30 09:25:00,2.05751,2.05751,2.05703,2.05707,10958763.0
2007-11-30 09:26:00,2.0571,2.05731,2.0571,2.05731,3283877.0
2007-11-30 09:27:00,2.05735,2.05742,2.05723,2.05742,7919643.0
2007-11-30 09:28:00,2.05748,2.05797,2.05748,2.05797,9926292.0
2007-11-30 09:29:00,2.05806,2.05806,2.05737,2.05737,12139165.0
2007-11-30 09:30:00,2.0573,2.0573,2.05638,2.05638,5673044.0
2007-11-30 09:31:00,2.05643,2.05667,2.0562,2.05667,7108010.0
2007-11-30 09:32:00,2.05677,2.05677,2.05663,2.05663,5871421.0
2007-11-30 09:33:00,2.05671,2.05694,2.05671,2.0569,18938584.0
2007-11-30 09:34:00,2.05696,2.05716,2.05696,2.05713,4721576.0
2007-11-30 09:35:00,2.05712,2.05714,2.05695,2.05703,3144699.0
2007-11-30 09:36:00,2.05702,2.05702,2.05646,2.05646,27906803.0
2007-11-30 09:37:00,2.05611,2.05619,2.05603,2.05619,13037394.0
2007-11-30 09:38:00,2.0563,2.0567,2.0563,2.05668,6690090.0
2007-11-30 09:39:00,2.05648,2.05662,2.05595,2.05595,10015748.0
2007-11-30 09:40:00,2.0557,2.0557,2.05483,2.05483,17186924.0
2007-11-30 09:41:00,2.05466,2.0547,2.05448,2.05448,7736617.0
2007-11-30 09:42:00,2.05444,2.05444,2.05419,2.05419,8180165.0
2007-11-30 09:43:00,2.05419,2.05419,2.05378,2.05396,12795071.0
2007-11-30 09:44:00,2.05386,2.05386,2.0534,2.0534,4983572.0
2007-11-30 09:45:00,2.05337,2.05337,2.0532,2.05332,2204486.0
2007-11-30 09:46:00,2.05336,2.05336,2.05319,2.05326,20613277.0
2007-11-30 09:47:00,2.05327,2.05327,2.05304,2.05316,4531771.0
2007-11-30 09:48:00,2.05316,2.05316,2.05297,2.05307,7434325.0
2007-11-30 09:49:00,2.0533,2.05398,2.0533,2.05398,1873801.0
2007-11-30 09:50:00,2.05384,2.05384,2.05354,2.05364,3321940.0
2007-11-30 09:51:00,2.05358,2.05358,2.05334,2.05338,14303332.0
2007-11-30 09:52:00,2.05331,2.05331,2.05296,2.05296,3600886.0
2007-11-30 09:53:00,2.05293,2.05293,2.05202,2.05202,11561731.0
2007-11-30 09:54:00,2.05205,2.0523,2.05186,2.05186,9719851.0
2007-11-30 09:55:00,2.05185,2.05185,2.05158,2.05158,18111065.0
2007-11-30 09:56:00,2.05149,2.05149,2.05127,2.05127,3504324.0
2007-11-30 09:57:00,2.05117,2.05121,2.05086,2.05086,14788327.0
2007-11-30 09:58:00,2.05105,2.0513,2.05097,2.0513,3635693.0
2007-11-30 09:59:00,2.05145,2.05186,2.05145,2.05186,5127271.0
2007-11-30 10:00:00,2.0521,2.05232,2.0521,2.05232,4111126.0
2007-11-30 10:01:00,2.05249,2.05298,2.05249,2.05298,26172076.0
2007-11-30 10:02:00,2.05299,2.0534,2.05299,2.0534,18299010.0
2007-11-30 10:03:00,2.05347,2.05403,2.0522,2.05403,6484900.0
2007-11-30 10:04:00,2.05425,2.05487,2.05425,2.05477,5573993.0
2007-11-30 10:05:00,2.05477,2.05477,2.05448,2.05454,8434493.0
2007-11-30 10:06:00,2.05444,2.05449,2.05425,2.05449,4259237.0
2007-11-30 10:07:00,2.05443,2.05464,2.05443,2.05463,1716830.0
2007-11-30 10:08:00,2.05501,2.05542,2.05501,2.05542,1457222.0
2007-11-30 10:09:00,2.05543,2.05557,2.05543,2.05551,17135828.0
2007-11-30 10:10:00,2.05565,2.05587,2.05565,2.05582,2933433.0
2007-11-30 10:11:00,2.05594,2.05615,2.05573,2.05573,7001652.0
2007-11-30 10:12:00,2.05584,2.05584,2.05535,2.0555,5073893.0
2007-11-30 10:13:00,2.05559,2.05585,2.05551,2.05585,4969260.0
2007-11-30 10:14:00,2.05604,2.05677,2.05604,2.05677,9533119.0
2007-11-30 10:15:00,2.05691,2.05706,2.05691,2.05706,3355939.0
2007-11-30 10:16:00,2.05721,2.0576,2.05721,2.0576,1734714.0
2007-11-30 10:17:00,2.05784,2.05814,2.05784,2.0581,7770053.0
2007-11-30 10:18:00,2.05798,2.05805,2.05777,2.05777,4248624.0
2007-11-30 10:19:00,2.05765,2.05772,2.05749,2.05772,2136277.0
2007-11-30 10:20:00,2.05765,2.05787,2.05765,2.05779,2829424.0
2007-11-30 10:21:00,2.05763,2.05763,2.05737,2.05737,11369569.0
2007-11-30 10:22:00,2.05729,2.05729,2.05704,2.05706,788383.0
2007-11-30 10:23:00,2.05696,2.05696,2.05631,2.05662,7498981.0
2007-11-30 10:24:00,2.05634,2.05644,2.05616,2.05642,16703623.0
2007-11-30 10:25:00,2.05639,2.0565,2.0562,2.0562,3451953.0
2007-11-30 10:26:00,2.05608,2.05616,2.05595,2.05595,6987405.0
2007-11-30 10:27:00,2.05589,2.05606,2.05588,2.05604,9484440.0
2007-11-30 10:28:00,2.05594,2.05594,2.05518,2.05518,1971442.0
2007-11-30 10:29:00,2.05514,2.05561,2.05514,2.05547,6535539.0
2007-11-30 10:30:00,2.05573,2.05624,2.05573,2.05624,2397433.0
2007-11-30 10:31:00,2.05638,2.05652,2.05628,2.05638,3025021.0
2007-11-30 10:32:00,2.05629,2.05674,2.05629,2.05667,6446813.0
2007-11-30 10:33:00,2.05657,2.05686,2.0565,2.05686,16210948.0
2007-11-30 10:34:00,2.05669,2.05673,2.05652,2.05652,4036343.0
2007-11-30 10:35:00,2.05644,2.05653,2.05636,2.05646,2283374.0
2007-11-30 10:36:00,2.05644,2.05644,2.0563,2.05633,5516692.0
2007-11-30 10:37:00,2.05635,2.05642,2.0562,2.05642,14483059.0
2007-11-30 10:38:00,2.0563,2.05648,2.0563,2.05648,1662861.0
2007-11-30 10:39:00,2.05644,2.05658,2.05637,2.05658,9972016.0
2007-11-30 10:40:00,2.05661,2.05679,2.05647,2.05679,981189.0
2007-11-30 10:41:00,2.0568,2.05726,2.05668,2.05726,2300025.0
2007-11-30 10:42:00,2.05722,2.05748,2.05722,2.05748,11114471.0
2007-11-30 10:43:00,2.05742,2.05792,2.05742,2.05775,8583839.0
2007-11-30 10:44:00,2.05759,2.05783,2.05759,2.05783,8893295.0
2007-11-30 10:45:00,2.05779,2.05807,2.05779,2.05807,10222915.0
2007-11-30 10:46:00,2.05796,2.05796,2.05775,2.05775,8273705.0
2007-11-30 10:47:00,2.05777,2.05789,2.05776,2.05784,4624989.0
2007-11-30 10:48:00,2.05785,2.05785,2.05692,2.05692,3954987.0
2007-11-30 10:49:00,2.05671,2.05679,2.05622,2.05622,6073600.0
2007-11-30 10:50:00,2.05602,2.05602,2.0558,2.05583,4892673.0
2007-11-30 10:51:00,2.05576,2.05586,2.05561,2.05561,5784950.0
2007-11-30 10:52:00,2.05557,2.05607,2.05554,2.05607,13342306.0
2007-11-30 10:53:00,2.056,2.056,2.05566,2.05581,5174600.0
2007-11-30 10:54:00,2.05588,2.05604,2.05584,2.05604,6618324.0
2007-11-30 10:55:00,2.05605,2.05605,2.05565,2.05565,8497222.0
2007-11-30 10:56:00,2.05559,2.05559,2.05488,2.05488,9201717.0
2007-11-30 10:57:00,2.05494,2.05494,2.05432,2.05432,2182733.0
2007-11-30 10:58:00,2.0542,2.05454,2.05396,2.05454,8468163.0
2007-11-30 10:59:00,2.05456,2.05479,2.05456,2.05477,4604313.0
2007-11-30 11:00:00,2.05483,2.05547,2.05483,2.05547,221085.0
2007-11-30 11:01:00,2.0555,2.05634,2.0555,2.05634,9725467.0
2007-11-30 11:02:00,2.05624,2.0566,2.05624,2.0566,11165043.0
2007-11-30 11:03:00,2.05663,2.05695,2.05663,2.05666,7556021.0
2007-11-30 11:04:00,2.05673,2.05673,2.05645,2.05645,2218495.0
2007-11-30 11:05:00,2.0564,2.05661,2.0564,2.05654,23105532.0
2007-11-30 11:06:00,2.05686,2.05733,2.05686,2.05722,2955495.0
2007-11-30 11:07:00,2.05742,2.05771,2.05742,2.05771,5120578.0
2007-11-30 11:08:00,2.05767,2.05767,2.05599,2.05733,2577751.0
2007-11-30 11:09:00,2.05742,2.05742,2.05725,2.05735,1562282.0
2007-11-30 11:10:00,2.05727,2.05747,2.05727,2.05747,4305621.0
2007-11-30 11:11:00,2.05739,2.05739,2.05696,2.05732,2711914.0
2007-11-30 11:12:00,2.05724,2.05724,2.05682,2.05682,9743219.0
2007-11-30 11:13:00,2.05652,2.05652,2.05602,2.05602,19843722.0
2007-11-30 11:14:00,2.05612,2.05633,2.05611,2.05626,5404709.0
2007-11-30 11:15:00,2.0562,2.0562,2.05582,2.05582,6756863.0
2007-11-30 11:16:00,2.0559,2.0559,2.05516,2.05539,5051328.0
2007-11-30 11:17:00,2.05537,2.05562,2.05537,2.05545,8741091.0
2007-11-30 11:18:00,2.05555,2.05583,2.05555,2.05583,4563298.0
2007-11-30 11:19:00,2.05574,2.05585,2.05568,2.05585,29648904.0
2007-11-30 11:20:00,2.0559,2.0559,2.05536,2.05536,11296802.0
2007-11-30 11:21:00,2.05544,2.05544,2.0551,2.05514,5571835.0
2007-11-30 11:22:00,2.05512,2.05512,2.05462,2.05484,3700551.0
2007-11-30 11:23:00,2.05494,2.05507,2.05494,2.05499,11957236.0
2007-11-30 11:24:00,2.05495,2.0551,2.05483,2.05491,9113898.0
2007-11-30 11:25:00,2.05495,2.05517,2.05494,2.05517,1725030.0
2007-11-30 11:26:00,2.0551,2.0552,2.05483,2.05483,10471761.0
2007-11-30 11:27:00,2.05484,2.05507,2.05484,2.05507,5950058.0
2007-11-30 11:28:00,2.05501,2.05501,2.05462,2.05462,2709931.0
2007-11-30 11:29:00,2.05462,2.05492,2.0545,2.05492,4920358.0
2007-11-30 11:30:00,2.05516,2.05559,2.05516,2.05559,8462278.0
2007-11-30 11:31:00,2.0555,2.05581,2.05532,2.05575,2795500.0
2007-11-30 11:32:00,2.05562,2.05562,2.05519,2.05545,2277054.0
2007-11-30 11:33:00,2.05549,2.05568,2.05545,2.05568,6304864.0
2007-11-30 11:34:00,2.05575,2.05588,2.05575,2.05577,4895933.0
2007-11-30 11:35:00,2.05575,2.05575,2.05551,2.05555,13407331.0
2007-11-30 11:36:00,2.0557,2.0561,2.0557,2.0561,2647098.0
2007-11-30 11:37:00,2.05608,2.05609,2.0559,2.05608,5622700.0
2007-11-30 11:38:00,2.05593,2.05617,2.05593,2.05617,29500282.0
2007-11-30 11:39:00,2.05622,2.05632,2.05611,2.05632,6614765.0
2007-11-30 11:40:00,2.05642,2.05642,2.05623,2.05635,2002817.0
2007-11-30 11:41:00,2.05633,2.05634,2.05604,2.05604,25043978.0
2007-11-30 11:42:00,2.0562,2.05643,2.05604,2.05643,4263571.0
2007-11-30 11:43:00,2.05644,2.0567,2.05641,2.05662,2595909.0
2007-11-30 11:44:00,2.05672,2.0571,2.05672,2.0571,15858595.0
2007-11-30 11:45:00,2.05712,2.05753,2.05712,2.05753,6814251.0
2007-11-30 11:46:00,2.05742,2.05782,2.05742,2.05782,1548844.0
2007-11-30 11:47:00,2.05788,2.05806,2.05788,2.05806,6992943.0
2007-11-30 11:48:00,2.05798,2.05853,2.05798,2.05853,30032794.0
2007-11-30 11:49:00,2.05853,2.05878,2.05849,2.05878,1398550.0
2007-11-30 11:50:00,2.05878,2.05929,2.05878,2.05918,4538212.0
2007-11-30 11:51:00,2.05911,2.05911,2.05854,2.05854,15995814.0
2007-11-30 11:52:00,2.05851,2.0589,2.05851,2.0589,651222.0
2007-11-30 11:53:00,2.05904,2.05908,2.05898,2.05902,9452752.0
2007-11-30 11:54:00,2.05878,2.05878,2.05845,2.05845,11483127.0
2007-11-30 11:55:00,2.05826,2.05831,2.05784,2.05784,6129425.0
2007-11-30 11:56:00,2.05783,2.05801,2.05781,2.05785,13168217.0
2007-11-30 11:57:00,2.05771,2.05771,2.05715,2.05715,2225082.0
2007-11-30 11:58:00,2.05719,2.05742,2.05719,2.05731,2689890.0
2007-11-30 11:59:00,2.05746,2.05761,2.05746,2.05755,7024388.0
2007-11-30 12:00:00,2.05756,2.05765,2.05733,2.05733,30417097.0
2007-11-30 12:01:00,2.05755,2.05794,2.0575,2.05794,19939554.0
2007-11-30 12:02:00,2.05812,2.05835,2.05812,2.05829,5874111.0
2007-11-30 12:03:00,2.05816,2.05816,2.05725,2.05764,12159422.0
2007-11-30 12:04:00,2.05748,2.05749,2.05729,2.05734,4210201.0
2007-11-30 12:05:00,2.05729,2.05729,2.05629,2.05629,4966181.0
2007-11-30 12:06:00,2.05634,2.05634,2.056,2.056,3528152.0
2007-11-30 12:07:00,2.05596,2.05598,2.05549,2.05549,21721141.0
2007-11-30 12:08:00,2.05539,2.05579,2.05539,2.05559,5561783.0
2007-11-30 12:09:00,2.05554,2.05558,2.05549,2.05549,3571248.0
2007-11-30 12:10:00,2.05555,2.05555,2.05538,2.05544,7785779.0
2007-11-30 12:11:00,2.05558,2.05622,2.05558,2.05622,8166360.0
2007-11-30 12:12:00,2.05641,2.05646,2.05623,2.05623,2335636.0
2007-11-30 12:13:00,2.05623,2.05643,2.05623,2.05643,9538749.0
2007-11-30 12:14:00,2.05645,2.05686,2.05643,2.05686,4478696.0
2007-11-30 12:15:00,2.05687,2.05689,2.05656,2.05689,13249357.0
2007-11-30 12:16:00,2.05702,2.05726,2.05702,2.05726,8473104.0
2007-11-30 12:17:00,2.05728,2.05729,2.05711,2.05729,18363349.0
2007-11-30 12:18:00,2.05721,2.05721,2.05683,2.05683,4334300.0
2007-11-30 12:19:00,2.0567,2.0567,2.05643,2.05653,9212339.0
2007-11-30 12:20:00,2.05661,2.05701,2.05661,2.05687,14148985.0
2007-11-30 12:21:00,2.05694,2.05721,2.05651,2.05685,27119144.0
2007-11-30 12:22:00,2.05711,2.05776,2.05711,2.05776,7281318.0
2007-11-30 12:23:00,2.05786,2.05857,2.05786,2.05836,5460695.0
2007-11-30 12:24:00,2.05837,2.05867,2.0582,2.05867,8225761.0
2007-11-30 12:25:00,2.05858,2.05858,2.05826,2.05826,4833708.0
2007-11-30 12:26:00,2.05815,2.05815,2.05792,2.05802,5614969.0
2007-11-30 12:27:00,2.05813,2.05813,2.05773,2.05773,3542516.0
2007-11-30 12:28:00,2.05762,2.05762,2.05736,2.05754,484755.0
2007-11-30 12:29:00,2.05763,2.05787,2.05763,2.05768,6805163.0
2007-11-30 12:30:00,2.05774,2.05774,2.05752,2.05774,11438649.0
2007-11-30 12:31:00,2.05766,2.05766,2.05743,2.05745,4747824.0
2007-11-30 12:32:00,2.05754,2.05759,2.0575,2.05758,14589627.0
2007-11-30 12:33:00,2.05772,2.05779,2.05764,2.05764,5261121.0
2007-11-30 12:34:00,2.05748,2.05764,2.05748,2.05759,7641890.0
2007-11-30 12:35:00,2.0575,2.05763,2.05729,2.05763,17695196.0
2007-11-30 12:36:00,2.0576,2.05763,2.05743,2.05757,10990268.0
2007-11-30 12:37:00,2.05757,2.05773,2.0575,2.05773,4045390.0
2007-11-30 12:38:00,2.05755,2.05755,2.05721,2.05738,1626983.0
2007-11-30 12:39:00,2.05752,2.05774,2.05749,2.05774,5831183.0
2007-11-30 12:40:00,2.0576,2.0576,2.05732,2.05732,1916636.0
2007-11-30 12:41:00,2.05736,2.05741,2.05729,2.0574,5107136.0
2007-11-30 12:42:00,2.05732,2.05732,2.0571,2.0571,4943697.0
2007-11-30 12:43:00,2.05711,2.05724,2.05703,2.05724,6090202.0
2007-11-30 12:44:00,2.05729,2.0579,2.05729,2.0579,4121475.0
2007-11-30 12:45:00,2.05816,2.05846,2.05812,2.05846,7833378.0
2007-11-30 12:46:00,2.05855,2.05874,2.05853,2.05856,4036586.0
2007-11-30 12:47:00,2.05843,2.05843,2.0581,2.05818,6462362.0
2007-11-30 12:48:00,2.05825,2.05827,2.05783,2.05819,17237913.0
2007-11-30 12:49:00,2.05823,2.0585,2.05823,2.0585,2174436.0
2007-11-30 12:50:00,2.05836,2.05836,2.05775,2.05775,7103624.0
2007-11-30 12:51:00,2.05713,2.05749,2.05713,2.05739,2861477.0
2007-11-30 12:52:00,2.05733,2.05734,2.05717,2.05719,5057262.0
2007-11-30 12:53:00,2.05712,2.05742,2.05712,2.05725,16636009.0
2007-11-30 12:54:00,2.05735,2.05784,2.05717,2.05784,8544642.0
2007-11-30 12:55:00,2.05789,2.05789,2.05708,2.05708,3664388.0
2007-11-30 12:56:00,2.05697,2.05697,2.05562,2.05565,13629279.0
2007-11-30 12:57:00,2.05564,2.05581,2.05564,2.05572,7574879.0
2007-11-30 12:58:00,2.05578,2.056,2.05577,2.05577,5420361.0
2007-11-30 12:59:00,2.05562,2.05563,2.05504,2.05504,6084167.0
2007-11-30 13:00:00,2.05493,2.05493,2.05433,2.05433,5076381.0
2007-11-30 13:01:00,2.05421,2.05421,2.0535,2.0535,20210450.0
2007-11-30 13:02:00,2.05365,2.05369,2.05359,2.05362,5071116.0
2007-11-30 13:03:00,2.05347,2.05348,2.05323,2.05323,7554507.0
2007-11-30 13:04:00,2.05312,2.05314,2.05292,2.05301,7315251.0
2007-11-30 13:05:00,2.05306,2.05352,2.05306,2.05352,3441488.0
2007-11-30 13:06:00,2.05364,2.0538,2.05364,2.0537,2754028.0
2007-11-30 13:07:00,2.05381,2.054,2.05381,2.054,3203715.0
2007-11-30 13:08:00,2.05404,2.05457,2.05404,2.05457,1950891.0
2007-11-30 13:09:00,2.05447,2.05462,2.05447,2.05461,10894078.0
2007-11-30 13:10:00,2.05454,2.05459,2.05446,2.05456,10484120.0
2007-11-30 13:11:00,2.05443,2.05443,2.05417,2.05417,2003245.0
2007-11-30 13:12:00,2.05404,2.05404,2.05374,2.05375,10188290.0
2007-11-30 13:13:00,2.05369,2.05369,2.0533,2.0533,20770083.0
2007-11-30 13:14:00,2.05319,2.05319,2.05252,2.05291,4316305.0
2007-11-30 13:15:00,2.05303,2.05416,2.05303,2.05416,5045841.0
2007-11-30 13:16:00,2.05417,2.0544,2.05417,2.05439,17613133.0
2007-11-30 13:17:00,2.0543,2.05488,2.0543,2.05488,9152612.0
2007-11-30 13:18:00,2.05493,2.05506,2.05453,2.05453,12474541.0
2007-11-30 13:19:00,2.0545,2.05452,2.05436,2.05452,4209008.0
2007-11-30 13:20:00,2.05485,2.05521,2.05485,2.05521,6922307.0
2007-11-30 13:21:00,2.05513,2.05513,2.05437,2.05437,3385586.0
2007-11-30 13:22:00,2.05422,2.05422,2.05393,2.05393,6435727.0
2007-11-30 13:23:00,2.05381,2.05381,2.05317,2.0534,8520587.0
2007-11-30 13:24:00,2.05336,2.05337,2.05313,2.05313,576140.0
2007-11-30 13:25:00,2.05308,2.05308,2.05278,2.05278,10462525.0
2007-11-30 13:26:00,2.05274,2.05274,2.05246,2.05246,21083611.0
2007-11-30 13:27:00,2.0524,2.0524,2.05185,2.05185,11653536.0
2007-11-30 13:28:00,2.0518,2.05214,2.05165,2.05214,18473974.0
2007-11-30 13:29:00,2.05232,2.05232,2.05201,2.05201,7561092.0
2007-11-30 13:30:00,2.05205,2.05237,2.05194,2.05237,9696422.0
2007-11-30 13:31:00,2.05246,2.05246,2.05185,2.05185,19703366.0
2007-11-30 13:32:00,2.05177,2.05185,2.05159,2.05159,3875805.0
2007-11-30 13:33:00,2.05162,2.05181,2.05143,2.05181,10434444.0
2007-11-30 13:34:00,2.0516,2.05236,2.0516,2.05232,3170779.0
2007-11-30 13:35:00,2.0525,2.05263,2.0524,2.05263,17237401.0
2007-11-30 13:36:00,2.05264,2.05276,2.05252,2.05252,2121554.0
2007-11-30 13:37:00,2.05236,2.05297,2.05236,2.05265,15679256.0
2007-11-30 13:38:00,2.05323,2.05353,2.05323,2.05338,5936368.0
2007-11-30 13:39:00,2.05349,2.05361,2.05338,2.05351,6642735.0
2007-11-30 13:40:00,2.05362,2.05378,2.05362,2.05377,4078420.0
2007-11-30 13:41:00,2.05383,2.05435,2.05383,2.05435,7159426.0
2007-11-30 13:42:00,2.05441,2.05474,2.05441,2.05444,2175134.0
2007-11-30 13:43:00,2.05441,2.05441,2.05418,2.05423,2536854.0
2007-11-30 13:44:00,2.05419,2.05419,2.05379,2.05379,8077159.0
2007-11-30 13:45:00,2.05372,2.05372,2.0533,2.0533,6403926.0
2007-11-30 13:46:00,2.05331,2.05331,2.05289,2.05318,9614317.0
2007-11-30 13:47:00,2.05345,2.05381,2.05345,2.05381,4938529.0
2007-11-30 13:48:00,2.05372,2.05396,2.0537,2.05384,2554936.0
2007-11-30 13:49:00,2.05392,2.05405,2.05379,2.05379,3923786.0
2007-11-30 13:50:00,2.05376,2.05376,2.05349,2.05362,8365486.0
2007-11-30 13:51:00,2.05368,2.05368,2.05351,2.05356,15264512.0
2007-11-30 13:52:00,2.05374,2.05433,2.05349,2.05433,19660248.0
2007-11-30 13:53:00,2.05456,2.05502,2.05456,2.05502,6998001.0
2007-11-30 13:54:00,2.0553,2.05562,2.0553,2.05562,4553301.0
2007-11-30 13:55:00,2.05562,2.05596,2.05556,2.05596,11750605.0
2007-11-30 13:56:00,2.05597,2.05597,2.05573,2.05573,5328014.0
2007-11-30 13:57:00,2.05578,2.05578,2.05556,2.0556,2999462.0
2007-11-30 13:58:00,2.05534,2.05534,2.05494,2.05494,6349595.0
2007-11-30 13:59:00,2.05495,2.05536,2.05483,2.05536,4755687.0
2007-11-30 14:00:00,2.05533,2.05558,2.05533,2.05558,3489989.0
2007-11-30 14:01:00,2.05548,2.05604,2.05453,2.05604,5527036.0
2007-11-30 14:02:00,2.05609,2.05656,2.05609,2.05648,5721286.0
2007-11-30 14:03:00,2.05647,2.05664,2.05635,2.05664,10841662.0
2007-11-30 14:04:00,2.05696,2.05741,2.05696,2.05741,3411505.0
2007-11-30 14:05:00,2.05721,2.05721,2.05679,2.05679,11026066.0
2007-11-30 14:06:00,2.05674,2.05674,2.05656,2.05661,4020220.0
2007-11-30 14:07:00,2.05668,2.05675,2.05667,2.05671,9776774.0
2007-11-30 14:08:00,2.05673,2.0569,2.05673,2.05688,5203110.0
2007-11-30 14:09:00,2.05682,2.0569,2.05674,2.05683,5991609.0
2007-11-30 14:10:00,2.05698,2.05733,2.05698,2.05733,8020712.0
2007-11-30 14:11:00,2.05736,2.05755,2.05731,2.05753,14404533.0
2007-11-30 14:12:00,2.0574,2.05753,2.0574,2.05749,4068380.0
2007-11-30 14:13:00,2.05778,2.05794,2.05775,2.05794,27177931.0
2007-11-30 14:14:00,2.05795,2.05802,2.05786,2.05786,5855463.0
2007-11-30 14:15:00,2.05768,2.05768,2.05734,2.05734,19410436.0
2007-11-30 14:16:00,2.0572,2.05743,2.0572,2.05743,2852878.0
2007-11-30 14:17:00,2.05748,2.05757,2.05745,2.05757,8384304.0
2007-11-30 14:18:00,2.05744,2.05762,2.0574,2.0575,2105198.0
2007-11-30 14:19:00,2.05752,2.05762,2.05747,2.05762,6624905.0
2007-11-30 14:20:00,2.05773,2.05789,2.05773,2.05789,7059715.0
2007-11-30 14:21:00,2.0579,2.05791,2.05777,2.05791,2437573.0
2007-11-30 14:22:00,2.05777,2.05777,2.05765,2.0577,4509811.0
2007-11-30 14:23:00,2.0577,2.0577,2.05756,2.05756,9545349.0
2007-11-30 14:24:00,2.05752,2.05798,2.05746,2.05798,5830136.0
2007-11-30 14:25:00,2.05805,2.05825,2.0579,2.05825,3344633.0
2007-11-30 14:26:00,2.0584,2.05878,2.0584,2.05845,3636718.0
2007-11-30 14:27:00,2.0583,2.0583,2.05806,2.05808,12238485.0
2007-11-30 14:28:00,2.05811,2.05815,2.05799,2.05802,5498217.0
2007-11-30 14:29:00,2.05781,2.05781,2.05759,2.05759,4829356.0
2007-11-30 14:30:00,2.05764,2.05777,2.05747,2.05765,9708281.0
2007-11-30 14:31:00,2.05743,2.0575,2.05702,2.05702,6547619.0
2007-11-30 14:32:00,2.05679,2.05679,2.05637,2.05637,12714166.0
2007-11-30 14:33:00,2.05637,2.05642,2.05617,2.05617,3632734.0
2007-11-30 14:34:00,2.05604,2.0565,2.05604,2.0565,3402529.0
2007-11-30 14:35:00,2.05642,2.0565,2.05571,2.05571,12366998.0
2007-11-30 14:36:00,2.05568,2.05568,2.05557,2.05557,5798053.0
2007-11-30 14:37:00,2.05549,2.05549,2.0553,2.05537,6585316.0
2007-11-30 14:38:00,2.05533,2.05534,2.05526,2.05527,4322161.0
2007-11-30 14:39:00,2.05547,2.05567,2.05547,2.0556,9675956.0
2007-11-30 14:40:00,2.05565,2.05579,2.05557,2.05557,9426396.0
2007-11-30 14:41:00,2.05568,2.05583,2.0556,2.05583,9239944.0
2007-11-30 14:42:00,2.05586,2.056,2.0557,2.0557,5274918.0
2007-11-30 14:43:00,2.05563,2.05571,2.05561,2.05568,9120442.0
2007-11-30 14:44:00,2.05557,2.05557,2.05514,2.05514,8856589.0
2007-11-30 14:45:00,2.05536,2.05548,2.05536,2.05548,9943232.0
2007-11-30 14:46:00,2.05553,2.05553,2.05538,2.05544,13168735.0
2007-11-30 14:47:00,2.05538,2.05538,2.05471,2.05471,7842236.0
2007-11-30 14:48:00,2.05457,2.05464,2.05457,2.05463,24849477.0
2007-11-30 14:49:00,2.05463,2.05486,2.05463,2.05486,14045373.0
2007-11-30 14:50:00,2.05479,2.05479,2.05449,2.05449,1848540.0
2007-11-30 14:51:00,2.05445,2.05445,2.05359,2.05362,18821793.0
2007-11-30 14:52:00,2.05376,2.05389,2.05376,2.05384,4720654.0
2007-11-30 14:53:00,2.05386,2.05393,2.05375,2.05393,4571166.0
2007-11-30 14:54:00,2.0539,2.0539,2.05372,2.05382,12436843.0
2007-11-30 14:55:00,2.05379,2.05379,2.05329,2.05329,3352464.0
2007-11-30 14:56:00,2.05331,2.05338,2.0533,2.05333,9307407.0
2007-11-30 14:57:00,2.0533,2.0533,2.053,2.05306,4411507.0
2007-11-30 14:58:00,2.05296,2.05298,2.05271,2.05271,5658956.0
2007-11-30 14:59:00,2.05248,2.05248,2.05197,2.05202,2806671.0
2007-11-30 15:00:00,2.05189,2.05189,2.05163,2.05183,4644760.0
2007-11-30 15:01:00,2.0518,2.05224,2.0518,2.05224,3581927.0
2007-11-30 15:02:00,2.05241,2.05304,2.05241,2.05304,3959488.0
2007-11-30 15:03:00,2.05308,2.05337,2.05297,2.05337,13608137.0
2007-11-30 15:04:00,2.05339,2.05382,2.05339,2.05382,7053343.0
2007-11-30 15:05:00,2.05377,2.05406,2.05377,2.05406,1691717.0
2007-11-30 15:06:00,2.05413,2.05439,2.05409,2.05436,4891327.0
2007-11-30 15:07:00,2.05443,2.05464,2.05439,2.05463,5035137.0
2007-11-30 15:08:00,2.05474,2.05492,2.0547,2.05488,5350047.0
2007-11-30 15:09:00,2.05506,2.05527,2.05506,2.05527,5684192.0
2007-11-30 15:10:00,2.05531,2.05551,2.05497,2.05551,1886437.0
2007-11-30 15:11:00,2.05558,2.05581,2.0554,2.05549,7168157.0
2007-11-30 15:12:00,2.05555,2.05555,2.05533,2.05554,20142377.0
2007-11-30 15:13:00,2.05559,2.05585,2.05559,2.05576,5760016.0
2007-11-30 15:14:00,2.0559,2.05595,2.05578,2.05595,1937855.0
2007-11-30 15:15:00,2.05603,2.05622,2.05603,2.05606,3662414.0
2007-11-30 15:16:00,2.05616,2.05627,2.05611,2.05624,2121894.0
2007-11-30 15:17:00,2.05606,2.05615,2.05598,2.05614,8588195.0
2007-11-30 15:18:00,2.05625,2.05629,2.05612,2.05612,2441662.0
2007-11-30 15:19:00,2.05602,2.05604,2.05571,2.05571,3826874.0
2007-11-30 15:20:00,2.05568,2.05585,2.05558,2.05585,7551825.0
2007-11-30 15:21:00,2.05598,2.05609,2.05581,2.05581,12565117.0
2007-11-30 15:22:00,2.05593,2.0562,2.05593,2.05612,1977967.0
2007-11-30 15:23:00,2.05614,2.05661,2.05604,2.05661,3640574.0
2007-11-30 15:24:00,2.05676,2.05702,2.05676,2.05702,1488578.0
2007-11-30 15:25:00,2.057,2.05708,2.05683,2.05708,4940404.0
2007-11-30 15:26:00,2.0574,2.05775,2.0574,2.05773,3125007.0
2007-11-30 15:27:00,2.0579,2.05837,2.0579,2.05837,31433026.0
2007-11-30 15:28:00,2.05851,2.05869,2.05831,2.05869,5004163.0
2007-11-30 15:29:00,2.05848,2.05898,2.05848,2.05876,1236581.0
2007-11-30 15:30:00,2.05868,2.05868,2.05761,2.05761,1321157.0
2007-11-30 15:31:00,2.05763,2.05763,2.05645,2.05645,27697617.0
2007-11-30 15:32:00,2.05641,2.05641,2.05607,2.05625,7011882.0
2007-11-30 15:33:00,2.05646,2.05646,2.05599,2.05599,10587744.0
2007-11-30 15:34:00,2.05603,2.05622,2.05602,2.05622,8207715.0
2007-11-30 15:35:00,2.05653,2.05718,2.05653,2.05718,21871284.0
2007-11-30 15:36:00,2.05725,2.05768,2.05725,2.05768,15019082.0
2007-11-30 15:37:00,2.0577,2.05804,2.05764,2.05792,28375753.0
2007-11-30 15:38:00,2.05808,2.05832,2.05808,2.05832,915025.0
2007-11-30 15:39:00,2.05837,2.05868,2.05831,2.05868,4063751.0
2007-11-30 15:40:00,2.05864,2.05908,2.05864,2.05908,45120355.0
2007-11-30 15:41:00,2.05914,2.05943,2.05914,2.05943,3505055.0
2007-11-30 15:42:00,2.05944,2.05982,2.05944,2.0596,10813993.0
2007-11-30 15:43:00,2.05952,2.06006,2.05952,2.06006,6365839.0
2007-11-30 15:44:00,2.06008,2.06008,2.05903,2.05903,8208938.0
2007-11-30 15:45:00,2.05897,2.05926,2.05897,2.05911,22882653.0
2007-11-30 15:46:00,2.05923,2.05929,2.0588,2.0588,12733807.0
2007-11-30 15:47:00,2.05863,2.05863,2.05842,2.05844,9095591.0
2007-11-30 15:48:00,2.05837,2.05843,2.05827,2.05834,7034441.0
2007-11-30 15:49:00,2.05843,2.05908,2.05843,2.05908,7077339.0
2007-11-30 15:50:00,2.05914,2.05914,2.05835,2.0585,2524144.0
2007-11-30 15:51:00,2.05854,2.05854,2.05812,2.05819,6153176.0
2007-11-30 15:52:00,2.05825,2.05845,2.0582,2.05838,2465593.0
2007-11-30 15:53:00,2.05868,2.05888,2.05868,2.05872,5561931.0
2007-11-30 15:54:00,2.05882,2.05916,2.05882,2.05916,4382679.0
2007-11-30 15:55:00,2.05901,2.05901,2.05877,2.05877,5970213.0
2007-11-30 15:56:00,2.05892,2.05896,2.05886,2.05889,757504.0
2007-11-30 15:57:00,2.05889,2.05892,2.05878,2.05886,2885171.0
2007-11-30 15:58:00,2.05875,2.05891,2.0586,2.05891,24336010.0
2007-11-30 15:59:00,2.05899,2.05939,2.05899,2.05939,3766429.0
2007-11-30 16:00:00,2.05928,2.05928,2.059,2.05903,12266908.0
2007-11-30 16:01:00,2.05897,2.05899,2.05869,2.05869,41358134.0
2007-11-30 16:02:00,2.05853,2.05869,2.0585,2.05869,6861972.0
2007-11-30 16:03:00,2.05871,2.05883,2.05859,2.05859,11678925.0
2007-11-30 16:04:00,2.05874,2.05964,2.05874,2.05964,4616666.0
2007-11-30 16:05:00,2.05972,2.05982,2.05945,2.05945,9375786.0
2007-11-30 16:06:00,2.05948,2.05987,2.05943,2.05987,4089527.0
2007-11-30 16:07:00,2.06011,2.06045,2.06011,2.06034,2202218.0
2007-11-30 16:08:00,2.06041,2.06109,2.06041,2.06109,1862388.0
2007-11-30 16:09:00,2.06133,2.0619,2.06133,2.0619,10572899.0
2007-11-30 16:10:00,2.0619,2.06275,2.0619,2.06275,1015523.0
2007-11-30 16:11:00,2.06287,2.06354,2.06287,2.06302,19757045.0
2007-11-30 16:12:00,2.06332,2.06347,2.06321,2.06347,5143789.0
2007-11-30 16:13:00,2.0633,2.06448,2.0633,2.06448,5728914.0
2007-11-30 16:14:00,2.06458,2.06493,2.0645,2.06468,5757040.0
2007-11-30 16:15:00,2.06468,2.06489,2.06462,2.06462,3822203.0
2007-11-30 16:16:00,2.06465,2.06465,2.06391,2.06422,12630623.0
2007-11-30 16:17:00,2.06417,2.06417,2.06358,2.06358,2437534.0
2007-11-30 16:18:00,2.06373,2.06373,2.06344,2.06344,984397.0
2007-11-30 16:19:00,2.06341,2.06341,2.063,2.063,21060210.0
2007-11-30 16:20:00,2.063,2.063,2.06256,2.06266,7763260.0
2007-11-30 16:21:00,2.0626,2.06261,2.06232,2.06233,4662553.0
2007-11-30 16:22:00,2.06222,2.06222,2.06177,2.06177,2869568.0
2007-11-30 16:23:00,2.06169,2.06217,2.06169,2.06196,3450208.0
2007-11-30 16:24:00,2.06197,2.06204,2.0619,2.06204,5351327.0
2007-11-30 16:25:00,2.06195,2.06195,2.06162,2.06162,8779185.0
2007-11-30 16:26:00,2.0617,2.0619,2.06166,2.0619,4615616.0
2007-11-30 16:27:00,2.06202,2.0625,2.06202,2.0625,5164810.0
2007-11-30 16:28:00,2.06257,2.0628,2.06246,2.0628,12533796.0
2007-11-30 16:29:00,2.06272,2.06315,2.06272,2.06296,5317002.0
2007-11-30 16:30:00,2.06292,2.06292,2.06244,2.06244,1357038.0
2007-11-30 16:31:00,2.06245,2.06245,2.06175,2.06175,25757710.0
2007-11-30 16:32:00,2.06148,2.06148,2.06104,2.06104,5397904.0
2007-11-30 16:33:00,2.06061,2.06112,2.06061,2.06096,8551261.0
2007-11-30 16:34:00,2.06109,2.06136,2.06104,2.06136,8947162.0
2007-11-30 16:35:00,2.06134,2.06134,2.06115,2.0612,11268211.0
2007-11-30 16:36:00,2.06137,2.06154,2.06137,2.06154,2779457.0
2007-11-30 16:37:00,2.0617,2.06195,2.0617,2.06188,17646223.0
2007-11-30 16:38:00,2.06175,2.06175,2.06144,2.06151,5243587.0
2007-11-30 16:39:00,2.06143,2.06144,2.06105,2.06105,3436143.0
2007-11-30 16:40:00,2.06056,2.06086,2.06056,2.06081,2316193.0
2007-11-30 16:41:00,2.06103,2.06103,2.06097,2.06097,20241344.0
2007-11-30 16:42:00,2.06074,2.06074,2.06037,2.06038,14199925.0
2007-11-30 16:43:00,2.06032,2.06032,2.06013,2.06023,13361456.0
2007-11-30 16:44:00,2.06019,2.06019,2.05981,2.05981,3259549.0
2007-11-30 16:45:00,2.05975,2.05983,2.05963,2.05967,10515852.0
2007-11-30 16:46:00,2.05957,2.05957,2.05911,2.05948,21383965.0
2007-11-30 16:47:00,2.05944,2.05984,2.05944,2.05984,8256747.0
2007-11-30 16:48:00,2.06005,2.06028,2.06005,2.06007,709453.0
2007-11-30 16:49:00,2.05993,2.05996,2.05972,2.0598,3697393.0
2007-11-30 16:50:00,2.05983,2.05991,2.05955,2.05991,15607232.0
2007-11-30 16:51:00,2.05987,2.05996,2.05964,2.05964,2109601.0
2007-11-30 16:52:00,2.05952,2.05952,2.05825,2.05825,8082080.0
2007-11-30 16:53:00,2.0581,2.0581,2.05797,2.05797,6004439.0
2007-11-30 16:54:00,2.05806,2.05853,2.05806,2.05853,8813819.0
2007-11-30 16:55:00,2.05872,2.05885,2.05872,2.05885,15718833.0
2007-11-30 16:56:00,2.0589,2.05918,2.0589,2.05918,6617090.0
2007-11-30 16:57:00,2.05909,2.05948,2.05909,2.05948,4313161.0
2007-11-30 16:58:00,2.05963,2.05997,2.05951,2.05997,5564452.0
2007-11-30 16:59:00,2.06017,2.06036,2.06017,2.06024,13339896.0
2007-11-30 17:00:00,2.06009,2.06009,2.0591,2.0591,12834724.0
2007-11-30 17:01:00,2.05915,2.05929,2.05915,2.05921,1253652.0
2007-11-30 17:02:00,2.05923,2.05933,2.05897,2.05897,15713897.0
2007-11-30 17:03:00,2.05877,2.05877,2.05846,2.05846,9822554.0
2007-11-30 17:04:00,2.05842,2.05851,2.05835,2.05835,6801667.0
2007-11-30 17:05:00,2.05821,2.05821,2.05792,2.05792,15160375.0
2007-11-30 17:06:00,2.05754,2.05781,2.05711,2.05711,4813768.0
2007-11-30 17:07:00,2.05672,2.05672,2.05585,2.05585,20035740.0
2007-11-30 17:08:00,2.05596,2.05668,2.05596,2.05668,8955728.0
2007-11-30 17:09:00,2.05677,2.05697,2.05638,2.05697,2975680.0
2007-11-30 17:10:00,2.0569,2.0569,2.05632,2.05632,4297562.0
2007-11-30 17:11:00,2.05599,2.05607,2.05578,2.05595,5996090.0
2007-11-30 17:12:00,2.05595,2.05623,2.05584,2.05623,2015973.0
2007-11-30 17:13:00,2.05623,2.05623,2.05554,2.05554,5687661.0
2007-11-30 17:14:00,2.05564,2.05574,2.05553,2.05553,6186506.0
2007-11-30 17:15:00,2.0554,2.05557,2.0554,2.05557,12269501.0
2007-11-30 17:16:00,2.05571,2.05607,2.05571,2.05607,1767976.0
2007-11-30 17:17:00,2.05636,2.05667,2.05626,2.05626,1558830.0
2007-11-30 17:18:00,2.05624,2.05624,2.05588,2.05589,7982293.0
2007-11-30 17:19:00,2.05583,2.05583,2.05546,2.05546,5716528.0
2007-11-30 17:20:00,2.05544,2.05544,2.05519,2.05526,2005135.0
2007-11-30 17:21:00,2.0552,2.0552,2.05495,2.05495,3799485.0
2007-11-30 17:22:00,2.05494,2.05494,2.0547,2.0547,4963700.0
2007-11-30 17:23:00,2.05464,2.05464,2.05404,2.05432,9240597.0
2007-11-30 17:24:00,2.05437,2.05466,2.05437,2.05466,4031928.0
2007-11-30 17:25:00,2.05472,2.05516,2.05472,2.05486,19793578.0
2007-11-30 17:26:00,2.05466,2.05492,2.05461,2.05475,8486530.0
2007-11-30 17:27:00,2.05489,2.05544,2.05489,2.05536,9630731.0
2007-11-30 17:28:00,2.05536,2.05596,2.05536,2.05593,5458320.0
2007-11-30 17:29:00,2.05614,2.05632,2.05614,2.05629,12059537.0
2007-11-30 17:30:00,2.05637,2.05679,2.05636,2.05679,7608107.0
2007-11-30 17:31:00,2.05684,2.05731,2.05684,2.05731,3190321.0
2007-11-30 17:32:00,2.0576,2.05794,2.0576,2.05794,12076023.0
2007-11-30 17:33:00,2.05792,2.05792,2.05736,2.05736,8221549.0
2007-11-30 17:34:00,2.05724,2.05724,2.05611,2.05622,3300266.0
2007-11-30 17:35:00,2.05618,2.05618,2.05501,2.0551,28235713.0
2007-11-30 17:36:00,2.05506,2.05506,2.05447,2.05447,4471277.0
2007-11-30 17:37:00,2.05464,2.05466,2.05453,2.05453,11656385.0
2007-11-30 17:38:00,2.05453,2.05453,2.05407,2.05415,7489534.0
2007-11-30 17:39:00,2.05396,2.05407,2.05379,2.05379,3645567.0
2007-11-30 17:40:00,2.05376,2.05383,2.05347,2.05383,5054638.0
2007-11-30 17:41:00,2.05396,2.05433,2.05377,2.05433,8537400.0
2007-11-30 17:42:00,2.05444,2.05445,2.05428,2.05428,5287407.0
2007-11-30 17:43:00,2.05442,2.05493,2.05442,2.05493,6100592.0
2007-11-30 17:44:00,2.05504,2.05569,2.05504,2.05569,5885007.0
2007-11-30 17:45:00,2.05574,2.05574,2.0555,2.05567,7756587.0
2007-11-30 17:46:00,2.05573,2.05589,2.05559,2.05559,1020020.0
2007-11-30 17:47:00,2.05556,2.05556,2.05499,2.05499,9232310.0
2007-11-30 17:48:00,2.05491,2.055,2.05334,2.055,10820246.0
2007-11-30 17:49:00,2.05504,2.05519,2.05472,2.05493,15696614.0
2007-11-30 17:50:00,2.05464,2.05466,2.05448,2.0545,2748869.0
2007-11-30 17:51:00,2.05446,2.05446,2.05413,2.0542,6696453.0
2007-11-30 17:52:00,2.05414,2.05467,2.05414,2.05467,6384360.0
2007-11-30 17:53:00,2.05466,2.05478,2.05457,2.05468,2158053.0
2007-11-30 17:54:00,2.05461,2.05461,2.05437,2.05455,4563541.0
2007-11-30 17:55:00,2.05477,2.05501,2.05477,2.05496,4752806.0
2007-11-30 17:56:00,2.05489,2.0551,2.05484,2.05484,4012287.0
2007-11-30 17:57:00,2.05474,2.05476,2.05434,2.05434,8134120.0
2007-11-30 17:58:00,2.05416,2.05444,2.05416,2.05444,3602229.0
2007-11-30 17:59:00,2.05448,2.05487,2.0543,2.05474,3451584.0
2007-11-30 18:00:00,2.05455,2.05469,2.05406,2.05406,9308254.0
2007-11-30 18:01:00,2.05404,2.0543,2.05404,2.05405,9396762.0
2007-11-30 18:02:00,2.05393,2.05393,2.0533,2.0533,6727657.0
2007-11-30 18:03:00,2.05364,2.05403,2.05364,2.05403,5372043.0
2007-11-30 18:04:00,2.0542,2.05497,2.0542,2.05497,17856522.0
2007-11-30 18:05:00,2.05526,2.05549,2.05526,2.05549,2312243.0
2007-11-30 18:06:00,2.05545,2.05596,2.05545,2.05596,4839928.0
2007-11-30 18:07:00,2.05607,2.0562,2.05602,2.05606,8801541.0
2007-11-30 18:08:00,2.05593,2.05593,2.05513,2.05515,9550447.0
2007-11-30 18:09:00,2.05526,2.05538,2.05507,2.05533,14234809.0
2007-11-30 18:10:00,2.0554,2.05543,2.05532,2.05543,14164485.0
2007-11-30 18:11:00,2.05539,2.05539,2.05505,2.05505,15454196.0
2007-11-30 18:12:00,2.05507,2.05526,2.05504,2.05526,23840538.0
2007-11-30 18:13:00,2.05555,2.05605,2.05555,2.05605,9713589.0
2007-11-30 18:14:00,2.05634,2.05651,2.05627,2.05651,3828571.0
2007-11-30 18:15:00,2.05653,2.05682,2.05643,2.05681,5324485.0
2007-11-30 18:16:00,2.05689,2.05715,2.05689,2.05715,4741933.0
2007-11-30 18:17:00,2.05721,2.05749,2.05721,2.05749,5363417.0
2007-11-30 18:18:00,2.0575,2.05778,2.0575,2.05778,13362761.0
2007-11-30 18:19:00,2.05775,2.05775,2.05707,2.05707,12869767.0
2007-11-30 18:20:00,2.05767,2.05794,2.05767,2.05793,7986312.0
2007-11-30 18:21:00,2.05787,2.05787,2.05743,2.05749,12703094.0
2007-11-30 18:22:00,2.05737,2.05737,2.05708,2.05708,7997279.0
2007-11-30 18:23:00,2.05715,2.05731,2.05676,2.05731,2162475.0
2007-11-30 18:24:00,2.05754,2.05778,2.05754,2.05771,5829232.0
2007-11-30 18:25:00,2.05763,2.05763,2.05706,2.05706,6344132.0
2007-11-30 18:26:00,2.05702,2.0574,2.05702,2.0574,411301.0
2007-11-30 18:27:00,2.05747,2.05778,2.05747,2.05778,5445541.0
2007-11-30 18:28:00,2.05779,2.05782,2.05762,2.05774,6938826.0
2007-11-30 18:29:00,2.05765,2.05776,2.05707,2.05769,15746454.0
2007-11-30 18:30:00,2.05767,2.05783,2.05767,2.05781,5255539.0
2007-11-30 18:31:00,2.05778,2.05782,2.05761,2.05782,12816583.0
2007-11-30 18:32:00,2.05772,2.0579,2.05761,2.0579,4529069.0
2007-11-30 18:33:00,2.05773,2.05773,2.05741,2.05741,11821450.0
2007-11-30 18:34:00,2.0573,2.05745,2.05725,2.05732,5759998.0
2007-11-30 18:35:00,2.05732,2.05732,2.05713,2.05719,17303193.0
2007-11-30 18:36:00,2.057,2.057,2.05609,2.05609,18141312.0
2007-11-30 18:37:00,2.05609,2.05609,2.05577,2.05592,7521270.0
2007-11-30 18:38:00,2.05582,2.05582,2.05521,2.05521,2669364.0
2007-11-30 18:39:00,2.05529,2.05541,2.05526,2.05541,11739490.0
2007-11-30 18:40:00,2.05546,2.05564,2.05542,2.0556,3429689.0
2007-11-30 18:41:00,2.05579,2.05597,2.05574,2.05574,3084777.0
2007-11-30 18:42:00,2.05563,2.05563,2.05519,2.05519,9912218.0
2007-11-30 18:43:00,2.05537,2.05565,2.05523,2.05565,2894768.0
2007-11-30 18:44:00,2.05562,2.05609,2.05561,2.05609,1459811.0
2007-11-30 18:45:00,2.05631,2.05663,2.05631,2.05651,3943989.0
2007-11-30 18:46:00,2.05655,2.05726,2.05655,2.05726,3860394.0
2007-11-30 18:47:00,2.05725,2.05731,2.05718,2.0573,2695777.0
2007-11-30 18:48:00,2.05707,2.05707,2.05677,2.05677,12883388.0
2007-11-30 18:49:00,2.05678,2.05678,2.05603,2.05603,7947861.0
2007-11-30 18:50:00,2.05624,2.05638,2.05612,2.05637,7683896.0
2007-11-30 18:51:00,2.05618,2.05631,2.05615,2.05615,2327628.0
2007-11-30 18:52:00,2.05626,2.05645,2.05626,2.05645,12762646.0
2007-11-30 18:53:00,2.05668,2.05691,2.05668,2.05686,7372434.0
2007-11-30 18:54:00,2.05683,2.05692,2.0567,2.05674,6954604.0
2007-11-30 18:55:00,2.05667,2.05683,2.05667,2.05681,15604019.0
2007-11-30 18:56:00,2.05691,2.05718,2.05691,2.05718,1751530.0
2007-11-30 18:57:00,2.05726,2.05726,2.05705,2.0572,3941432.0
2007-11-30 18:58:00,2.05713,2.05725,2.05707,2.05725,8284110.0
2007-11-30 18:59:00,2.05697,2.05766,2.05697,2.05759,7273450.0
2007-11-30 19:00:00,2.05774,2.05774,2.05752,2.05752,2471978.0
2007-11-30 19:01:00,2.05747,2.05747,2.05716,2.05716,5981706.0
2007-11-30 19:02:00,2.05689,2.05689,2.05671,2.05685,5111690.0
2007-11-30 19:03:00,2.05687,2.05697,2.05676,2.05697,8013545.0
2007-11-30 19:04:00,2.05694,2.05694,2.05671,2.05671,4480720.0
2007-11-30 19:05:00,2.05676,2.05688,2.05668,2.05678,1836882.0
2007-11-30 19:06:00,2.05687,2.05697,2.05678,2.05697,1974495.0
2007-11-30 19:07:00,2.05692,2.05716,2.05687,2.05687,4362347.0
2007-11-30 19:08:00,2.05642,2.05666,2.0562,2.0562,8021885.0
2007-11-30 19:09:00,2.05606,2.0561,2.05591,2.0561,4958553.0
2007-11-30 19:10:00,2.05616,2.05632,2.05616,2.05623,1058116.0
2007-11-30 19:11:00,2.05638,2.05655,2.05638,2.05649,4515115.0
2007-11-30 19:12:00,2.05663,2.05663,2.05637,2.05637,6337112.0
2007-11-30 19:13:00,2.05633,2.05633,2.05596,2.05605,3414143.0
2007-11-30 19:14:00,2.05594,2.056,2.05572,2.05572,2381790.0
2007-11-30 19:15:00,2.05595,2.05632,2.05592,2.05632,10022010.0
2007-11-30 19:16:00,2.05646,2.05655,2.05636,2.05646,5370343.0
2007-11-30 19:17:00,2.05639,2.05719,2.05639,2.05719,7771465.0
2007-11-30 19:18:00,2.05727,2.05751,2.05727,2.05751,6631790.0
2007-11-30 19:19:00,2.05738,2.05744,2.05722,2.05722,17612527.0
2007-11-30 19:20:00,2.05731,2.05755,2.05731,2.05755,4221819.0
2007-11-30 19:21:00,2.05746,2.05765,2.05742,2.05765,6175085.0
2007-11-30 19:22:00,2.05766,2.05771,2.05753,2.05753,2108535.0
2007-11-30 19:23:00,2.05733,2.05733,2.05681,2.05698,5193578.0
2007-11-30 19:24:00,2.05708,2.05716,2.057,2.0571,5523529.0
2007-11-30 19:25:00,2.05724,2.0575,2.05724,2.05745,6219384.0
2007-11-30 19:26:00,2.05754,2.05754,2.05732,2.05732,3146907.0
2007-11-30 19:27:00,2.05727,2.05741,2.05707,2.05707,4821677.0
2007-11-30 19:28:00,2.05686,2.05686,2.05669,2.05671,3637159.0
2007-11-30 19:29:00,2.05678,2.05692,2.05666,2.05692,26393441.0
2007-11-30 19:30:00,2.05707,2.05726,2.05707,2.05718,12483893.0
2007-11-30 19:31:00,2.05716,2.05728,2.0571,2.05728,9640038.0
2007-11-30 19:32:00,2.05726,2.0574,2.05697,2.0574,10481802.0
2007-11-30 19:33:00,2.0575,2.05753,2.05736,2.05738,1987332.0
2007-11-30 19:34:00,2.05738,2.05794,2.05699,2.05794,13645816.0
2007-11-30 19:35:00,2.05799,2.05821,2.05797,2.05811,1342577.0
2007-11-30 19:36:00,2.05829,2.05847,2.05826,2.05837,6483965.0
2007-11-30 19:37:00,2.05857,2.05888,2.05846,2.05883,11767073.0
2007-11-30 19:38:00,2.0588,2.0588,2.0587,2.0588,4254376.0
2007-11-30 19:39:00,2.05871,2.05898,2.05866,2.05898,10298284.0
2007-11-30 19:40:00,2.05896,2.05896,2.05875,2.05875,2039269.0
2007-11-30 19:41:00,2.05867,2.05881,2.05865,2.05865,11601278.0
2007-11-30 19:42:00,2.05854,2.05877,2.05826,2.05877,4680428.0
2007-11-30 19:43:00,2.05886,2.05908,2.05886,2.05901,4214315.0
2007-11-30 19:44:00,2.05885,2.05885,2.05862,2.05883,2801150.0
2007-11-30 19:45:00,2.0588,2.05914,2.0588,2.05914,5911124.0
2007-11-30 19:46:00,2.05906,2.05906,2.05889,2.05904,3292713.0
2007-11-30 19:47:00,2.0586,2.05892,2.0586,2.05877,9069462.0
2007-11-30 19:48:00,2.0589,2.05907,2.0589,2.05907,4746358.0
2007-11-30 19:49:00,2.05925,2.05951,2.05925,2.05942,13223483.0
2007-11-30 19:50:00,2.05936,2.05936,2.05907,2.05919,675838.0
2007-11-30 19:51:00,2.05914,2.0592,2.05911,2.0592,1582704.0
2007-11-30 19:52:00,2.05918,2.05918,2.05897,2.05912,8069669.0
2007-11-30 19:53:00,2.05911,2.05911,2.05893,2.05893,3407545.0
2007-11-30 19:54:00,2.05878,2.05894,2.05862,2.05862,19893016.0
2007-11-30 19:55:00,2.05885,2.05896,2.05879,2.05879,14376587.0
2007-11-30 19:56:00,2.05882,2.05882,2.05853,2.05853,2708235.0
2007-11-30 19:57:00,2.05854,2.05854,2.05838,2.05838,1196525.0
2007-11-30 19:58:00,2.05834,2.05837,2.05819,2.05831,4651573.0
2007-11-30 19:59:00,2.05853,2.0594,2.05853,2.0594,15931828.0
2007-11-30 20:00:00,2.05961,2.0599,2.05961,2.0599,16232867.0
2007-11-30 20:01:00,2.05972,2.05972,2.05943,2.05943,17643571.0
2007-11-30 20:02:00,2.05937,2.05938,2.05911,2.05911,16995804.0
2007-11-30 20:03:00,2.05907,2.05907,2.05877,2.05877,8831579.0
2007-11-30 20:04:00,2.05872,2.05872,2.05853,2.05858,8140330.0
2007-11-30 20:05:00,2.05843,2.05843,2.05672,2.05809,6552426.0
2007-11-30 20:06:00,2.05822,2.05822,2.05805,2.05813,24203044.0
2007-11-30 20:07:00,2.05818,2.05819,2.05794,2.05794,4620513.0
2007-11-30 20:08:00,2.05787,2.05825,2.0578,2.05806,4284008.0
2007-11-30 20:09:00,2.05813,2.05863,2.05813,2.05863,2713581.0
2007-11-30 20:10:00,2.0588,2.05901,2.05871,2.05901,29816013.0
2007-11-30 20:11:00,2.05912,2.05912,2.05885,2.05885,11360333.0
2007-11-30 20:12:00,2.05869,2.05869,2.05815,2.05815,7220399.0
2007-11-30 20:13:00,2.0581,2.05818,2.05789,2.05818,1591261.0
2007-11-30 20:14:00,2.05826,2.05837,2.05816,2.05816,15050556.0
2007-11-30 20:15:00,2.05826,2.05829,2.05819,2.05819,2821936.0
2007-11-30 20:16:00,2.05816,2.05816,2.05795,2.05804,5597195.0
2007-11-30 20:17:00,2.05803,2.05818,2.05798,2.05818,9200126.0
2007-11-30 20:18:00,2.05828,2.0584,2.05827,2.05838,21060621.0
2007-11-30 20:19:00,2.05834,2.05847,2.05811,2.05847,11616835.0
2007-11-30 20:20:00,2.05851,2.05859,2.05836,2.05836,2207013.0
2007-11-30 20:21:00,2.05825,2.05838,2.05815,2.05815,4772487.0
2007-11-30 20:22:00,2.0581,2.05816,2.05803,2.05816,18662273.0
2007-11-30 20:23:00,2.0581,2.0581,2.05745,2.05773,5809030.0
2007-11-30 20:24:00,2.05777,2.05777,2.05761,2.05761,2611322.0
2007-11-30 20:25:00,2.05763,2.0578,2.05756,2.0578,12145555.0
2007-11-30 20:26:00,2.05785,2.05785,2.05773,2.05773,1316259.0
2007-11-30 20:27:00,2.05783,2.05799,2.05778,2.05799,8060194.0
2007-11-30 20:28:00,2.05793,2.05793,2.05745,2.05745,5420975.0
2007-11-30 20:29:00,2.05754,2.05775,2.05752,2.05775,30263817.0
2007-11-30 20:30:00,2.05774,2.05779,2.05765,2.05779,2465139.0
2007-11-30 20:31:00,2.05776,2.05776,2.05771,2.05771,5028528.0
2007-11-30 20:32:00,2.05772,2.05775,2.05729,2.05751,18221172.0
2007-11-30 20:33:00,2.05763,2.05784,2.05761,2.05784,11358599.0
2007-11-30 20:34:00,2.05788,2.05789,2.05781,2.05789,1729133.0
2007-11-30 20:35:00,2.05776,2.05776,2.05756,2.05756,21646923.0
2007-11-30 20:36:00,2.0574,2.0574,2.057,2.057,3684926.0
2007-11-30 20:37:00,2.05664,2.05664,2.05613,2.05613,29573688.0
2007-11-30 20:38:00,2.05608,2.05616,2.0559,2.05606,1814737.0
2007-11-30 20:39:00,2.05586,2.05599,2.05568,2.05568,5514850.0
2007-11-30 20:40:00,2.05581,2.05617,2.05581,2.05617,15857691.0
2007-11-30 20:41:00,2.05638,2.05651,2.05617,2.05617,2525867.0
2007-11-30 20:42:00,2.05628,2.05632,2.05617,2.05624,24084955.0
2007-11-30 20:43:00,2.05608,2.05608,2.05554,2.0556,10641425.0
2007-11-30 20:44:00,2.05575,2.05594,2.05575,2.05584,8549683.0
2007-11-30 20:45:00,2.05579,2.05579,2.05511,2.0552,10846397.0
2007-11-30 20:46:00,2.05532,2.05538,2.05389,2.05493,7535443.0
2007-11-30 20:47:00,2.05484,2.05484,2.05466,2.05466,6478215.0
2007-11-30 20:48:00,2.05464,2.05468,2.05445,2.05445,310542.0
2007-11-30 20:49:00,2.05407,2.05461,2.05407,2.05461,10011618.0
2007-11-30 20:50:00,2.05458,2.05482,2.05433,2.05482,10178273.0
2007-11-30 20:51:00,2.0549,2.05504,2.0549,2.05504,1716102.0
2007-11-30 20:52:00,2.05489,2.05489,2.05414,2.05414,10953076.0
2007-11-30 20:53:00,2.0539,2.0539,2.05357,2.05357,6997259.0
2007-11-30 20:54:00,2.05369,2.05433,2.05369,2.05433,7205408.0
2007-11-30 20:55:00,2.05442,2.05463,2.05442,2.05451,17777551.0
2007-11-30 20:56:00,2.05478,2.05494,2.05473,2.05487,9091212.0
2007-11-30 20:57:00,2.0548,2.0548,2.05453,2.05455,1364288.0
2007-11-30 20:58:00,2.05468,2.05468,2.05429,2.05429,10500646.0
2007-11-30 20:59:00,2.05438,2.05448,2.05388,2.05448,9779914.0
2007-11-30 21:00:00,2.05459,2.05508,2.05459,2.05508,5888113.0
2007-11-30 21:01:00,2.05513,2.05518,2.0551,2.05516,2429123.0
2007-11-30 21:02:00,2.05526,2.05555,2.05513,2.05532,7168535.0
2007-11-30 21:03:00,2.05527,2.05527,2.05364,2.05364,10364390.0
2007-11-30 21:04:00,2.05515,2.0555,2.05515,2.05545,819624.0
2007-11-30 21:05:00,2.05558,2.0561,2.05558,2.05593,2948240.0
2007-11-30 21:06:00,2.05571,2.05581,2.05561,2.05561,4459716.0
2007-11-30 21:07:00,2.05555,2.05559,2.05552,2.05552,7448964.0
2007-11-30 21:08:00,2.05573,2.05588,2.05573,2.05581,4492721.0
2007-11-30 21:09:00,2.05585,2.05585,2.05554,2.05573,15170489.0
2007-11-30 21:10:00,2.05606,2.05628,2.05606,2.05624,7030607.0
2007-11-30 21:11:00,2.05623,2.05629,2.05609,2.05625,917482.0
2007-11-30 21:12:00,2.05616,2.05616,2.05577,2.0558,25986840.0
2007-11-30 21:13:00,2.05581,2.05581,2.05546,2.05546,12788196.0
2007-11-30 21:14:00,2.05569,2.0558,2.05539,2.05577,12786786.0
2007-11-30 21:15:00,2.05585,2.05622,2.05585,2.05622,3328998.0
2007-11-30 21:16:00,2.05596,2.05667,2.05596,2.05664,20476190.0
2007-11-30 21:17:00,2.05667,2.05668,2.05652,2.05668,29029693.0
2007-11-30 21:18:00,2.05674,2.05691,2.05672,2.05691,7295168.0
2007-11-30 21:19:00,2.05694,2.05716,2.05694,2.05704,3277184.0
2007-11-30 21:20:00,2.05689,2.05689,2.05656,2.05656,2793460.0
2007-11-30 21:21:00,2.05661,2.05661,2.05639,2.05639,15693729.0
2007-11-30 21:22:00,2.05627,2.05648,2.05627,2.05648,19849574.0
2007-11-30 21:23:00,2.05651,2.05651,2.05644,2.05651,2520156.0
2007-11-30 21:24:00,2.0565,2.0565,2.05608,2.05608,6108975.0
2007-11-30 21:25:00,2.05595,2.05599,2.05589,2.05592,6057218.0
2007-11-30 21:26:00,2.05594,2.05613,2.05594,2.05613,10139820.0
2007-11-30 21:27:00,2.05612,2.05621,2.05605,2.05621,1885385.0
2007-11-30 21:28:00,2.05626,2.05653,2.05614,2.05645,6267746.0
2007-11-30 21:29:00,2.05636,2.05667,2.05635,2.05644,9552946.0
2007-11-30 21:30:00,2.05652,2.05666,2.05652,2.05666,2880516.0
2007-11-30 21:31:00,2.05651,2.057,2.05615,2.057,2071998.0
2007-11-30 21:32:00,2.05727,2.05731,2.05716,2.05716,1611153.0
2007-11-30 21:33:00,2.05699,2.05699,2.05667,2.05667,16186564.0
2007-11-30 21:34:00,2.05661,2.05671,2.05656,2.05671,16976590.0
2007-11-30 21:35:00,2.05682,2.05691,2.05665,2.05665,4682952.0
2007-11-30 21:36:00,2.05671,2.05684,2.05662,2.05673,4401432.0
2007-11-30 21:37:00,2.05684,2.05685,2.05667,2.05667,4322929.0
2007-11-30 21:38:00,2.05659,2.05659,2.05631,2.05631,4106805.0
2007-11-30 21:39:00,2.0562,2.0562,2.05598,2.05611,11326200.0
2007-11-30 21:40:00,2.05608,2.05608,2.05596,2.05607,3240554.0
2007-11-30 21:41:00,2.05604,2.05619,2.05604,2.05616,3933699.0
2007-11-30 21:42:00,2.05613,2.05613,2.05588,2.05596,6661605.0
2007-11-30 21:43:00,2.0561,2.05645,2.056,2.05645,4189571.0
2007-11-30 21:44:00,2.05675,2.05715,2.05675,2.05715,6354954.0
2007-11-30 21:45:00,2.05725,2.05735,2.05714,2.05714,7539586.0
2007-11-30 21:46:00,2.05709,2.05709,2.05667,2.05667,12944477.0
2007-11-30 21:47:00,2.05676,2.05683,2.05655,2.05655,27308473.0
2007-11-30 21:48:00,2.05655,2.05655,2.0563,2.05638,20008439.0
2007-11-30 21:49:00,2.05642,2.05647,2.05603,2.05646,4759393.0
2007-11-30 21:50:00,2.05651,2.05674,2.05646,2.05646,10846432.0
2007-11-30 21:51:00,2.05647,2.05659,2.05618,2.05618,14773557.0
2007-11-30 21:52:00,2.05649,2.0565,2.05609,2.05647,3879564.0
2007-11-30 21:53:00,2.05648,2.05662,2.05646,2.05653,8015594.0
2007-11-30 21:54:00,2.05676,2.05689,2.05667,2.05667,9006164.0
2007-11-30 21:55:00,2.05679,2.05751,2.05679,2.05751,5118006.0
2007-11-30 21:56:00,2.05763,2.05805,2.05763,2.05805,8886201.0
2007-11-30 21:57:00,2.05798,2.05807,2.05755,2.05755,17851665.0
2007-11-30 21:58:00,2.05759,2.05761,2.0573,2.0573,8609476.0
2007-11-30 21:59:00,2.05768,2.05798,2.05766,2.05798,10938255.0
2007-11-30 22:00:00,2.05814,2.05856,2.05814,2.05817,8518825.0
2007-11-30 22:01:00,2.05814,2.05814,2.05785,2.05785,5422004.0
2007-11-30 22:02:00,2.05792,2.05792,2.05771,2.05771,3014376.0
2007-11-30 22:03:00,2.05767,2.05804,2.05745,2.05804,8558516.0
2007-11-30 22:04:00,2.05822,2.05822,2.05802,2.05818,29846011.0
2007-11-30 22:05:00,2.05824,2.05835,2.05807,2.05807,3685800.0
2007-11-30 22:06:00,2.05785,2.05799,2.05753,2.05799,3169413.0
2007-11-30 22:07:00,2.05792,2.05803,2.05792,2.05796,18719290.0
2007-11-30 22:08:00,2.05797,2.05815,2.05794,2.05794,4670111.0
2007-11-30 22:09:00,2.05808,2.05815,2.058,2.05805,16172427.0
2007-11-30 22:10:00,2.0581,2.05811,2.05776,2.05776,4322629.0
2007-11-30 22:11:00,2.05755,2.05808,2.05755,2.05808,4125551.0
2007-11-30 22:12:00,2.05825,2.05841,2.05825,2.05836,28812023.0
2007-11-30 22:13:00,2.05833,2.05836,2.05824,2.05836,10781780.0
2007-11-30 22:14:00,2.05831,2.05831,2.05803,2.05803,10943339.0
2007-11-30 22:15:00,2.05837,2.05877,2.0583,2.05877,17058203.0
2007-11-30 22:16:00,2.05877,2.05882,2.0587,2.05882,15342371.0
2007-11-30 22:17:00,2.0588,2.05886,2.05861,2.05883,9789945.0
2007-11-30 22:18:00,2.05899,2.05906,2.05859,2.05859,8716214.0
2007-11-30 22:19:00,2.05855,2.05855,2.05832,2.05851,5152006.0
2007-11-30 22:20:00,2.05844,2.05868,2.05844,2.05859,5930487.0
2007-11-30 22:21:00,2.05882,2.05913,2.05882,2.05913,14932758.0
2007-11-30 22:22:00,2.05917,2.05917,2.05895,2.05895,5049240.0
2007-11-30 22:23:00,2.05879,2.05879,2.05854,2.05854,23217929.0
2007-11-30 22:24:00,2.05869,2.05869,2.05852,2.05853,14728222.0
2007-11-30 22:25:00,2.05852,2.05852,2.05843,2.05843,3247423.0
2007-11-30 22:26:00,2.05828,2.05828,2.05778,2.05781,16389610.0
2007-11-30 22:27:00,2.05778,2.05778,2.05734,2.05734,3217970.0
2007-11-30 22:28:00,2.05737,2.05739,2.05712,2.05712,1723954.0
2007-11-30 22:29:00,2.0572,2.0572,2.05687,2.05687,1040563.0
2007-11-30 22:30:00,2.05691,2.05691,2.05649,2.05649,9171028.0
2007-11-30 22:31:00,2.05642,2.05643,2.05612,2.0563,9645820.0
2007-11-30 22:32:00,2.0563,2.0565,2.05629,2.0565,5745022.0
2007-11-30 22:33:00,2.05643,2.05666,2.05623,2.05666,10787539.0
2007-11-30 22:34:00,2.05682,2.05708,2.05682,2.05683,8165970.0
2007-11-30 22:35:00,2.05686,2.05704,2.05685,2.05704,2604215.0
2007-11-30 22:36:00,2.05712,2.05731,2.05712,2.0573,13482610.0
2007-11-30 22:37:00,2.0575,2.05761,2.05739,2.05753,8669080.0
2007-11-30 22:38:00,2.05733,2.05733,2.05681,2.05681,10317645.0
2007-11-30 22:39:00,2.05677,2.05677,2.05607,2.05607,13646820.0
2007-11-30 22:40:00,2.05603,2.05603,2.05582,2.05582,13422813.0
2007-11-30 22:41:00,2.05585,2.05602,2.05578,2.05602,7584395.0
2007-11-30 22:42:00,2.05607,2.05607,2.05596,2.05597,3910788.0
2007-11-30 22:43:00,2.05604,2.05616,2.05597,2.05605,4400266.0
2007-11-30 22:44:00,2.0561,2.05623,2.05579,2.05579,8476097.0
2007-11-30 22:45:00,2.05555,2.0557,2.05555,2.05564,4137829.0
2007-11-30 22:46:00,2.05587,2.05609,2.05578,2.05598,2593581.0
2007-11-30 22:47:00,2.05597,2.05601,2.05588,2.05596,6888380.0
2007-11-30 22:48:00,2.05601,2.05615,2.05563,2.05615,14404982.0
2007-11-30 22:49:00,2.05611,2.05611,2.05585,2.05589,2841583.0
2007-11-30 22:50:00,2.05598,2.05606,2.05597,2.05597,2251684.0
2007-11-30 22:51:00,2.05581,2.05595,2.05576,2.05595,2131814.0
2007-11-30 22:52:00,2.05584,2.05584,2.05545,2.05545,12707082.0
2007-11-30 22:53:00,2.05533,2.05533,2.05524,2.05524,8880293.0
2007-11-30 22:54:00,2.05535,2.05537,2.05473,2.05495,11863019.0
2007-11-30 22:55:00,2.05505,2.05533,2.05505,2.05533,8484183.0
2007-11-30 22:56:00,2.05527,2.05527,2.05483,2.05483,2449141.0
2007-11-30 22:57:00,2.05528,2.05538,2.05528,2.05528,1784717.0
2007-11-30 22:58:00,2.05535,2.05539,2.05534,2.05539,3147596.0
2007-11-30 22:59:00,2.05532,2.05532,2.05485,2.05496,3518480.0
2007-11-30 23:00:00,2.05485,2.05501,2.05479,2.05495,9007159.0
2007-11-30 23:01:00,2.05472,2.05472,2.05452,2.05467,1917385.0
2007-11-30 23:02:00,2.05485,2.05502,2.05485,2.05486,5275501.0
2007-11-30 23:03:00,2.05493,2.05497,2.05478,2.05491,4072541.0
2007-11-30 23:04:00,2.05506,2.05507,2.05492,2.05492,4678411.0
2007-11-30 23:05:00,2.05476,2.05508,2.0547,2.05508,4090041.0
2007-11-30 23:06:00,2.05511,2.05541,2.05511,2.05528,10047224.0
2007-11-30 23:07:00,2.05533,2.05538,2.05525,2.05538,4429348.0
2007-11-30 23:08:00,2.05544,2.05561,2.05529,2.05529,8182451.0
2007-11-30 23:09:00,2.05547,2.0556,2.05544,2.0556,5980923.0
2007-11-30 23:10:00,2.05559,2.0557,2.05549,2.0557,1289727.0
2007-11-30 23:11:00,2.05593,2.05606,2.05589,2.05598,7528520.0
2007-11-30 23:12:00,2.05618,2.05635,2.05611,2.05611,31211693.0
2007-11-30 23:13:00,2.05624,2.0565,2.05614,2.05614,2384701.0
2007-11-30 23:14:00,2.05622,2.05644,2.05622,2.05629,2374317.0
2007-11-30 23:15:00,2.05621,2.05654,2.05621,2.05654,3997095.0
2007-11-30 23:16:00,2.05642,2.05664,2.05642,2.05664,7353006.0
2007-11-30 23:17:00,2.05666,2.05678,2.05666,2.05676,2158416.0
2007-11-30 23:18:00,2.0568,2.05704,2.05671,2.05671,6422228.0
2007-11-30 23:19:00,2.05671,2.05673,2.05654,2.05673,13435790.0
2007-11-30 23:20:00,2.05662,2.05662,2.05637,2.05637,1479699.0
2007-11-30 23:21:00,2.05638,2.05651,2.05625,2.05651,4820647.0
2007-11-30 23:22:00,2.05659,2.0567,2.05659,2.0567,10113578.0
2007-11-30 23:23:00,2.05673,2.05701,2.05673,2.05701,4497314.0
2007-11-30 23:24:00,2.05691,2.05723,2.05683,2.05683,3429682.0
2007-11-30 23:25:00,2.05676,2.05695,2.05676,2.05691,4103620.0
2007-11-30 23:26:00,2.05695,2.05695,2.05669,2.05669,3872798.0
2007-11-30 23:27:00,2.05666,2.05672,2.05657,2.05657,3428208.0
2007-11-30 23:28:00,2.05647,2.05678,2.05628,2.05678,7871252.0
2007-11-30 23:29:00,2.05679,2.05697,2.05679,2.05697,7205395.0
2007-11-30 23:30:00,2.05693,2.05702,2.0569,2.05702,6228598.0
2007-11-30 23:31:00,2.05703,2.05706,2.05694,2.05694,18010244.0
2007-11-30 23:32:00,2.05699,2.05701,2.0567,2.05694,2493409.0
2007-11-30 23:33:00,2.05691,2.05719,2.05691,2.05711,21154333.0
2007-11-30 23:34:00,2.0572,2.0572,2.05701,2.05701,5389758.0
2007-11-30 23:35:00,2.05693,2.05695,2.05683,2.05695,13085988.0
2007-11-30 23:36:00,2.05687,2.05687,2.05666,2.05681,10542968.0
2007-11-30 23:37:00,2.05686,2.05706,2.05686,2.05695,12455902.0
2007-11-30 23:38:00,2.05699,2.05699,2.05671,2.05677,7001075.0
2007-11-30 23:39:00,2.05681,2.05688,2.05681,2.05688,2198757.0
2007-11-30 23:40:00,2.05681,2.05695,2.05669,2.05695,8558480.0
2007-11-30 23:41:00,2.057,2.05708,2.05696,2.05704,3442385.0
2007-11-30 23:42:00,2.0571,2.0571,2.05671,2.05671,1753764.0
2007-11-30 23:43:00,2.05659,2.05691,2.05659,2.05691,2513204.0
2007-11-30 23:44:00,2.05704,2.05721,2.05698,2.05721,12207309.0
2007-11-30 23:45:00,2.05721,2.05721,2.05706,2.05706,20461665.0
2007-11-30 23:46:00,2.05702,2.05711,2.05683,2.05691,10248014.0
2007-11-30 23:47:00,2.05692,2.05707,2.05692,2.05699,32591971.0
2007-11-30 23:48:00,2.05709,2.05715,2.05681,2.05715,14820825.0
2007-11-30 23:49:00,2.05713,2.05713,2.05692,2.05692,9863813.0
2007-11-30 23:50:00,2.05691,2.05697,2.05672,2.05697,5804880.0
2007-11-30 23:51:00,2.05688,2.05688,2.05677,2.05679,28924437.0
2007-11-30 23:52:00,2.05686,2.05687,2.05664,2.05685,1177829.0
2007-11-30 23:53:00,2.05676,2.05691,2.05666,2.05666,8310667.0
2007-11-30 23:54:00,2.05676,2.05676,2.05618,2.05618,2439891.0
2007-11-30 23:55:00,2.05602,2.05617,2.05599,2.05617,24082501.0
2007-11-30 23:56:00,2.05628,2.05644,2.05577,2.05577,7046305.0
2007-11-30 23:57:00,2.05586,2.05586,2.05554,2.05554,23042390.0
2007-11-30 23:58:00,2.05541,2.05544,2.05518,2.05518,12846859.0
2007-11-30 23:59:00,2.05522,2.05522,2.05479,2.05479,4238352.0
2007-12-03 00:00:00,2.05219,2.05233,2.05213,2.05233,3359939.0
2007-12-03 00:01:00,2.05237,2.05284,2.05237,2.05274,4902691.0
2007-12-03 00:02:00,2.05302,2.05315,2.05297,2.05311,27035657.0
2007-12-03 00:03:00,2.053,2.053,2.05279,2.05279,5760515.0
2007-12-03 00:04:00,2.05261,2.05261,2.05196,2.05196,10129485.0
2007-12-03 00:05:00,2.05198,2.05198,2.05185,2.05192,1448540.0
2007-12-03 00:06:00,2.05179,2.05186,2.05179,2.05179,3492176.0
2007-12-03 00:07:00,2.05186,2.05193,2.0518,2.0519,8180918.0
2007-12-03 00:08:00,2.05193,2.05199,2.05191,2.05195,14898750.0
2007-12-03 00:09:00,2.05193,2.052,2.05191,2.05196,10336522.0
2007-12-03 00:10:00,2.052,2.05258,2.052,2.05258,2719094.0
2007-12-03 00:11:00,2.05263,2.05269,2.05225,2.05225,6026422.0
2007-12-03 00:12:00,2.05215,2.05273,2.05213,2.05273,3891457.0
2007-12-03 00:13:00,2.05284,2.05296,2.05274,2.05296,2193718.0
2007-12-03 00:14:00,2.05294,2.05294,2.05262,2.05271,6531960.0
2007-12-03 00:15:00,2.05258,2.05258,2.05205,2.0521,5617233.0
2007-12-03 00:16:00,2.05189,2.05214,2.05179,2.05214,9689986.0
2007-12-03 00:17:00,2.05242,2.05306,2.05242,2.05291,2524094.0
2007-12-03 00:18:00,2.05313,2.05324,2.05299,2.05316,2409101.0
2007-12-03 00:19:00,2.05307,2.0534,2.05286,2.0534,1267330.0
2007-12-03 00:20:00,2.05323,2.05323,2.0524,2.05253,10585601.0
2007-12-03 00:21:00,2.0524,2.05243,2.05194,2.05243,12386092.0
2007-12-03 00:22:00,2.05256,2.05265,2.05255,2.05265,3994939.0
2007-12-03 00:23:00,2.05272,2.05292,2.05268,2.05292,6269108.0
2007-12-03 00:24:00,2.05298,2.05298,2.05292,2.05297,4384064.0
2007-12-03 00:25:00,2.053,2.05318,2.05298,2.05298,16361488.0
2007-12-03 00:26:00,2.05283,2.05283,2.0522,2.0522,4262020.0
2007-12-03 00:27:00,2.05195,2.05195,2.0514,2.0514,3145677.0
2007-12-03 00:28:00,2.05132,2.05132,2.05095,2.05095,4202106.0
2007-12-03 00:29:00,2.05107,2.05213,2.05107,2.05213,6362103.0
2007-12-03 00:30:00,2.05218,2.05241,2.05198,2.05241,11114572.0
2007-12-03 00:31:00,2.05244,2.05244,2.05219,2.05235,6493766.0
2007-12-03 00:32:00,2.05246,2.05266,2.05246,2.05266,9978429.0
2007-12-03 00:33:00,2.05261,2.05261,2.05214,2.05214,3428250.0
2007-12-03 00:34:00,2.05219,2.05254,2.05219,2.05237,2880667.0
2007-12-03 00:35:00,2.05249,2.05292,2.05249,2.05292,4883927.0
2007-12-03 00:36:00,2.05293,2.05293,2.05247,2.05275,6095206.0
2007-12-03 00:37:00,2.053,2.05318,2.053,2.05318,2526861.0
2007-12-03 00:38:00,2.05298,2.05319,2.05298,2.05319,2766325.0
2007-12-03 00:39:00,2.05313,2.05313,2.05223,2.05223,21291787.0
2007-12-03 00:40:00,2.05208,2.05218,2.05206,2.05215,1178075.0
2007-12-03 00:41:00,2.05216,2.05219,2.05211,2.05219,15398947.0
2007-12-03 00:42:00,2.05224,2.05261,2.05224,2.05261,1539190.0
2007-12-03 00:43:00,2.05263,2.05293,2.05228,2.05293,2951339.0
2007-12-03 00:44:00,2.05314,2.05328,2.05314,2.05328,1533392.0
2007-12-03 00:45:00,2.05326,2.05326,2.05315,2.05315,4954785.0
2007-12-03 00:46:00,2.05328,2.05339,2.0532,2.05339,5129740.0
2007-12-03 00:47:00,2.05333,2.05333,2.05294,2.05325,2146472.0
2007-12-03 00:48:00,2.05332,2.05332,2.05312,2.05313,11270900.0
2007-12-03 00:49:00,2.05317,2.05326,2.05317,2.05317,2166125.0
2007-12-03 00:50:00,2.05317,2.05317,2.05287,2.05296,10784205.0
2007-12-03 00:51:00,2.05311,2.05319,2.05301,2.05319,4215972.0
2007-12-03 00:52:00,2.05309,2.05324,2.05309,2.05312,24766094.0
2007-12-03 00:53:00,2.05325,2.05357,2.05325,2.05357,10466310.0
2007-12-03 00:54:00,2.05365,2.05365,2.05351,2.05365,3056018.0
2007-12-03 00:55:00,2.05353,2.05377,2.05353,2.05357,3675067.0
2007-12-03 00:56:00,2.05373,2.05392,2.05373,2.05376,8297066.0
2007-12-03 00:57:00,2.05376,2.05386,2.05366,2.05366,17711973.0
2007-12-03 00:58:00,2.05367,2.05381,2.05361,2.05381,4021863.0
2007-12-03 00:59:00,2.05399,2.05432,2.05399,2.05418,8108232.0
2007-12-03 01:00:00,2.05403,2.05419,2.05373,2.05373,5307528.0
2007-12-03 01:01:00,2.05353,2.05359,2.05323,2.05328,9841542.0
2007-12-03 01:02:00,2.05336,2.05357,2.05336,2.0534,3210411.0
2007-12-03 01:03:00,2.05355,2.05392,2.05355,2.05358,8140257.0
2007-12-03 01:04:00,2.05362,2.05362,2.05317,2.05317,34237453.0
2007-12-03 01:05:00,2.05321,2.05321,2.05298,2.05301,6097911.0
2007-12-03 01:06:00,2.05288,2.05288,2.05251,2.05251,26041068.0
2007-12-03 01:07:00,2.05249,2.05249,2.05161,2.05161,28630959.0
2007-12-03 01:08:00,2.05185,2.05192,2.05142,2.05192,14778884.0
2007-12-03 01:09:00,2.05174,2.05179,2.05156,2.05166,11602460.0
2007-12-03 01:10:00,2.05163,2.05163,2.05102,2.05115,3629128.0
2007-12-03 01:11:00,2.05124,2.05156,2.0509,2.0509,6619685.0
2007-12-03 01:12:00,2.05088,2.05088,2.05069,2.05069,6445389.0
2007-12-03 01:13:00,2.05053,2.05075,2.05043,2.05075,9841657.0
2007-12-03 01:14:00,2.0508,2.05099,2.05066,2.05066,14334765.0
2007-12-03 01:15:00,2.05081,2.0509,2.05081,2.05085,11228821.0
2007-12-03 01:16:00,2.05085,2.05097,2.0505,2.05091,8844245.0
2007-12-03 01:17:00,2.05087,2.05087,2.05074,2.05082,4841144.0
2007-12-03 01:18:00,2.05087,2.05097,2.05081,2.05081,5890555.0
2007-12-03 01:19:00,2.0508,2.05095,2.05073,2.05095,4939694.0
2007-12-03 01:20:00,2.05099,2.05111,2.05096,2.05111,4054559.0
2007-12-03 01:21:00,2.05067,2.05108,2.05067,2.05108,4246340.0
2007-12-03 01:22:00,2.05129,2.05189,2.05129,2.05189,6837490.0
2007-12-03 01:23:00,2.05187,2.0519,2.05167,2.05169,12414908.0
2007-12-03 01:24:00,2.05177,2.05208,2.05177,2.05207,10796375.0
2007-12-03 01:25:00,2.05197,2.05197,2.05162,2.05162,4227647.0
2007-12-03 01:26:00,2.05157,2.05188,2.05157,2.05188,11308679.0
2007-12-03 01:27:00,2.05207,2.05232,2.05207,2.05213,8594671.0
2007-12-03 01:28:00,2.05188,2.05188,2.05169,2.05169,11337041.0
2007-12-03 01:29:00,2.05162,2.05169,2.05152,2.05169,6263539.0
2007-12-03 01:30:00,2.05168,2.05203,2.05168,2.05203,2571895.0
2007-12-03 01:31:00,2.05215,2.05306,2.05215,2.05306,10462288.0
2007-12-03 01:32:00,2.05302,2.05314,2.05293,2.0531,3731326.0
2007-12-03 01:33:00,2.05317,2.05353,2.05317,2.05353,6812333.0
2007-12-03 01:34:00,2.05351,2.05351,2.05244,2.05244,5828685.0
2007-12-03 01:35:00,2.05258,2.05292,2.05144,2.05275,6248632.0
2007-12-03 01:36:00,2.05269,2.05269,2.05256,2.05259,2089815.0
2007-12-03 01:37:00,2.05261,2.05261,2.05171,2.05171,4371154.0
2007-12-03 01:38:00,2.05166,2.05166,2.05159,2.05164,711551.0
2007-12-03 01:39:00,2.05169,2.05169,2.05145,2.05153,20247312.0
2007-12-03 01:40:00,2.05153,2.05178,2.05153,2.05174,12216219.0
2007-12-03 01:41:00,2.05183,2.05183,2.05162,2.05178,4733562.0
2007-12-03 01:42:00,2.05181,2.05215,2.05178,2.05215,13825606.0
2007-12-03 01:43:00,2.05219,2.05219,2.05194,2.05217,5693598.0
2007-12-03 01:44:00,2.05212,2.05216,2.05196,2.05196,4865687.0
2007-12-03 01:45:00,2.05217,2.05222,2.05198,2.05198,7079194.0
2007-12-03 01:46:00,2.05192,2.05204,2.05171,2.05204,16758456.0
2007-12-03 01:47:00,2.05204,2.05216,2.05187,2.05216,3948821.0
2007-12-03 01:48:00,2.05226,2.05258,2.05226,2.05258,3424864.0
2007-12-03 01:49:00,2.05225,2.0531,2.05225,2.0531,2682437.0
2007-12-03 01:50:00,2.05344,2.05392,2.05344,2.05383,13863857.0
2007-12-03 01:51:00,2.05373,2.05373,2.05364,2.05372,19950537.0
2007-12-03 01:52:00,2.05389,2.05434,2.05389,2.05434,7449986.0
2007-12-03 01:53:00,2.05412,2.0542,2.05387,2.05404,15399141.0
2007-12-03 01:54:00,2.05397,2.054,2.0539,2.05395,1877554.0
2007-12-03 01:55:00,2.05395,2.0541,2.05389,2.05389,3133090.0
2007-12-03 01:56:00,2.0538,2.05419,2.05367,2.05419,5748165.0
2007-12-03 01:57:00,2.05422,2.05436,2.05415,2.05436,1867774.0
2007-12-03 01:58:00,2.05428,2.05444,2.05423,2.05423,6888964.0
2007-12-03 01:59:00,2.05427,2.05435,2.0539,2.05435,5013845.0
2007-12-03 02:00:00,2.05432,2.05444,2.05425,2.05433,5563523.0
2007-12-03 02:01:00,2.05404,2.05407,2.0538,2.0538,6340511.0
2007-12-03 02:02:00,2.05376,2.05376,2.05356,2.05359,1997832.0
2007-12-03 02:03:00,2.0536,2.05363,2.05326,2.05339,5267264.0
2007-12-03 02:04:00,2.05344,2.05348,2.05327,2.05348,2972290.0
2007-12-03 02:05:00,2.05354,2.05378,2.05354,2.0537,4806720.0
2007-12-03 02:06:00,2.05375,2.05375,2.05319,2.05325,14565968.0
2007-12-03 02:07:00,2.05339,2.05339,2.05321,2.05333,7296754.0
2007-12-03 02:08:00,2.05331,2.05338,2.05331,2.05337,21459112.0
2007-12-03 02:09:00,2.05341,2.05383,2.05341,2.05383,13683239.0
2007-12-03 02:10:00,2.05375,2.05375,2.05295,2.05295,2798578.0
2007-12-03 02:11:00,2.05335,2.05339,2.05324,2.05328,3261777.0
2007-12-03 02:12:00,2.05331,2.05343,2.05328,2.05328,4212076.0
2007-12-03 02:13:00,2.05327,2.05337,2.05307,2.05307,16577761.0
2007-12-03 02:14:00,2.05302,2.05308,2.053,2.05304,7471446.0
2007-12-03 02:15:00,2.05287,2.05301,2.05287,2.05298,5292242.0
2007-12-03 02:16:00,2.05304,2.05314,2.05298,2.05314,5676003.0
2007-12-03 02:17:00,2.05297,2.05297,2.05236,2.05255,12992769.0
2007-12-03 02:18:00,2.05252,2.05252,2.05208,2.05246,4890042.0
2007-12-03 02:19:00,2.05249,2.05256,2.0524,2.05242,12072556.0
2007-12-03 02:20:00,2.05241,2.05251,2.05232,2.05246,21007795.0
2007-12-03 02:21:00,2.05238,2.05238,2.05188,2.05188,772082.0
2007-12-03 02:22:00,2.05178,2.05186,2.0517,2.05186,4066946.0
2007-12-03 02:23:00,2.05194,2.05201,2.05185,2.05185,2106880.0
2007-12-03 02:24:00,2.05183,2.05183,2.05021,2.05158,6559551.0
2007-12-03 02:25:00,2.05155,2.05157,2.05148,2.05155,5446860.0
2007-12-03 02:26:00,2.05172,2.05197,2.05167,2.05167,7338502.0
2007-12-03 02:27:00,2.05163,2.05163,2.05148,2.05158,3527440.0
2007-12-03 02:28:00,2.05163,2.05187,2.05152,2.05187,9806250.0
2007-12-03 02:29:00,2.05188,2.052,2.05181,2.052,2618504.0
2007-12-03 02:30:00,2.0521,2.05233,2.0521,2.0522,6883010.0
2007-12-03 02:31:00,2.05225,2.05229,2.0521,2.0521,11670826.0
2007-12-03 02:32:00,2.05219,2.05233,2.05215,2.05215,9473844.0
2007-12-03 02:33:00,2.05221,2.0523,2.05209,2.05223,11744398.0
2007-12-03 02:34:00,2.05238,2.05258,2.05238,2.05246,4474175.0
2007-12-03 02:35:00,2.05247,2.05247,2.05231,2.05231,11816103.0
2007-12-03 02:36:00,2.05241,2.05262,2.05241,2.05241,13645757.0
2007-12-03 02:37:00,2.05232,2.05232,2.05207,2.05224,6556860.0
2007-12-03 02:38:00,2.0522,2.05238,2.052,2.052,3896796.0
2007-12-03 02:39:00,2.05236,2.05236,2.05214,2.05214,3930741.0
2007-12-03 02:40:00,2.05217,2.05225,2.05216,2.0522,5122038.0
2007-12-03 02:41:00,2.05217,2.05253,2.05207,2.05253,6141111.0
2007-12-03 02:42:00,2.05269,2.05278,2.05268,2.05272,4824258.0
2007-12-03 02:43:00,2.05266,2.05268,2.0522,2.05268,8987475.0
2007-12-03 02:44:00,2.05268,2.05274,2.05268,2.05274,10813578.0
2007-12-03 02:45:00,2.05259,2.05277,2.05259,2.05277,15277380.0
2007-12-03 02:46:00,2.05276,2.05276,2.05248,2.05248,10738305.0
2007-12-03 02:47:00,2.05245,2.05245,2.05205,2.05224,6169606.0
2007-12-03 02:48:00,2.05221,2.05221,2.05201,2.05211,6558041.0
2007-12-03 02:49:00,2.05221,2.05238,2.05211,2.05238,3527877.0
2007-12-03 02:50:00,2.05236,2.05236,2.05214,2.05214,11299630.0
2007-12-03 02:51:00,2.05228,2.05235,2.05188,2.05235,13517683.0
2007-12-03 02:52:00,2.05209,2.05222,2.05201,2.05201,27550960.0
2007-12-03 02:53:00,2.05214,2.05277,2.05214,2.05277,25750094.0
2007-12-03 02:54:00,2.0529,2.0531,2.05287,2.0531,5917428.0
2007-12-03 02:55:00,2.05306,2.05351,2.05306,2.05351,18795802.0
2007-12-03 02:56:00,2.05347,2.05384,2.05347,2.05384,8141884.0
2007-12-03 02:57:00,2.05382,2.05416,2.05382,2.05416,3055788.0
2007-12-03 02:58:00,2.05417,2.05453,2.05413,2.05453,9784788.0
2007-12-03 02:59:00,2.0546,2.0551,2.0546,2.0551,5362766.0
2007-12-03 03:00:00,2.05542,2.056,2.05542,2.056,8670052.0
2007-12-03 03:01:00,2.05606,2.05606,2.0558,2.0558,4305604.0
2007-12-03 03:02:00,2.05575,2.05575,2.0553,2.0553,19241688.0
2007-12-03 03:03:00,2.05517,2.05531,2.05508,2.05508,7811944.0
2007-12-03 03:04:00,2.05477,2.05488,2.05461,2.05461,3923419.0
2007-12-03 03:05:00,2.0548,2.05497,2.0548,2.05497,3293831.0
2007-12-03 03:06:00,2.05496,2.05535,2.05494,2.05535,9637484.0
2007-12-03 03:07:00,2.05551,2.05574,2.05551,2.05565,26313317.0
2007-12-03 03:08:00,2.05582,2.05582,2.05566,2.0557,4287576.0
2007-12-03 03:09:00,2.05561,2.05605,2.05561,2.05605,10568604.0
2007-12-03 03:10:00,2.05606,2.05613,2.056,2.056,2131384.0
2007-12-03 03:11:00,2.05602,2.05629,2.05602,2.05629,10900289.0
2007-12-03 03:12:00,2.05647,2.05667,2.05647,2.0565,2151204.0
2007-12-03 03:13:00,2.05656,2.05689,2.05644,2.05689,4704027.0
2007-12-03 03:14:00,2.05677,2.05677,2.05629,2.05629,4914000.0
2007-12-03 03:15:00,2.05618,2.05664,2.05612,2.05664,1408592.0
2007-12-03 03:16:00,2.05665,2.05685,2.05643,2.05672,2886679.0
2007-12-03 03:17:00,2.05668,2.05668,2.0566,2.05664,1590236.0
2007-12-03 03:18:00,2.05665,2.0567,2.0562,2.0562,17090951.0
2007-12-03 03:19:00,2.05607,2.05607,2.05573,2.05573,1096087.0
2007-12-03 03:20:00,2.05576,2.05631,2.05576,2.05631,22292731.0
2007-12-03 03:21:00,2.05631,2.05631,2.05595,2.05595,2815311.0
2007-12-03 03:22:00,2.05602,2.05602,2.05585,2.05591,2647591.0
2007-12-03 03:23:00,2.05589,2.05596,2.05565,2.05565,6605836.0
2007-12-03 03:24:00,2.05551,2.05568,2.05544,2.05553,5036535.0
2007-12-03 03:25:00,2.0556,2.05576,2.0556,2.05576,3029092.0
2007-12-03 03:26:00,2.05573,2.05588,2.05571,2.05571,3516514.0
2007-12-03 03:27:00,2.05575,2.05589,2.05561,2.05589,9623328.0
2007-12-03 03:28:00,2.05591,2.05592,2.05566,2.05581,6202260.0
2007-12-03 03:29:00,2.05587,2.05587,2.05557,2.05579,10501295.0
2007-12-03 03:30:00,2.05573,2.05574,2.0554,2.05574,6159456.0
2007-12-03 03:31:00,2.0557,2.05583,2.0557,2.0558,4413049.0
2007-12-03 03:32:00,2.05583,2.05603,2.05583,2.05603,3472435.0
2007-12-03 03:33:00,2.05607,2.05612,2.05602,2.05612,4551981.0
2007-12-03 03:34:00,2.05604,2.05604,2.0558,2.0558,16217157.0
2007-12-03 03:35:00,2.05577,2.05601,2.05577,2.05601,4006638.0
2007-12-03 03:36:00,2.05611,2.05629,2.05608,2.05629,6303146.0
2007-12-03 03:37:00,2.05629,2.05639,2.05627,2.05639,4140262.0
2007-12-03 03:38:00,2.05639,2.05648,2.05624,2.05635,13123642.0
2007-12-03 03:39:00,2.05627,2.05634,2.05596,2.05634,11564203.0
2007-12-03 03:40:00,2.05651,2.05651,2.05631,2.05631,1397585.0
2007-12-03 03:41:00,2.05638,2.05638,2.05627,2.05635,2661402.0
2007-12-03 03:42:00,2.05627,2.05627,2.0561,2.0561,2432157.0
2007-12-03 03:43:00,2.05614,2.05646,2.05614,2.05646,9159645.0
2007-12-03 03:44:00,2.05644,2.05658,2.05631,2.05658,5919107.0
2007-12-03 03:45:00,2.05667,2.05667,2.05634,2.05634,6354048.0
2007-12-03 03:46:00,2.0563,2.05638,2.05614,2.05638,2285119.0
2007-12-03 03:47:00,2.05636,2.05643,2.05636,2.05639,3838821.0
2007-12-03 03:48:00,2.05632,2.05632,2.05591,2.05621,6229503.0
2007-12-03 03:49:00,2.05627,2.05627,2.05609,2.05627,2742680.0
2007-12-03 03:50:00,2.05638,2.05652,2.05638,2.05646,10703658.0
2007-12-03 03:51:00,2.05649,2.0568,2.05649,2.05676,14869014.0
2007-12-03 03:52:00,2.05679,2.05684,2.05658,2.0566,8203889.0
2007-12-03 03:53:00,2.05662,2.05688,2.05662,2.05679,3663635.0
2007-12-03 03:54:00,2.0568,2.0568,2.0565,2.0565,1450861.0
2007-12-03 03:55:00,2.05642,2.05657,2.0564,2.0564,9493425.0
2007-12-03 03:56:00,2.05637,2.0566,2.05637,2.05642,5896124.0
2007-12-03 03:57:00,2.0564,2.05645,2.05618,2.05629,29014443.0
2007-12-03 03:58:00,2.05605,2.05626,2.05605,2.05608,4539107.0
2007-12-03 03:59:00,2.0561,2.05614,2.05578,2.05578,3471011.0
2007-12-03 04:00:00,2.05575,2.05606,2.05575,2.05606,4436207.0
2007-12-03 04:01:00,2.05603,2.05613,2.05592,2.05592,11732292.0
2007-12-03 04:02:00,2.05602,2.05605,2.05594,2.05595,22406057.0
2007-12-03 04:03:00,2.0559,2.05611,2.0559,2.0561,5501343.0
2007-12-03 04:04:00,2.05596,2.05596,2.05564,2.05564,26707887.0
2007-12-03 04:05:00,2.05571,2.05582,2.05564,2.05577,2258111.0
2007-12-03 04:06:00,2.05567,2.05612,2.05567,2.05612,7671621.0
2007-12-03 04:07:00,2.05621,2.05621,2.05594,2.05615,1136899.0
2007-12-03 04:08:00,2.05606,2.05607,2.05588,2.05588,26482729.0
2007-12-03 04:09:00,2.05586,2.05592,2.05565,2.05572,5619439.0
2007-12-03 04:10:00,2.05565,2.05581,2.05565,2.05581,9909395.0
2007-12-03 04:11:00,2.05584,2.05596,2.05548,2.05596,13782966.0
2007-12-03 04:12:00,2.05602,2.05623,2.05602,2.05608,32504208.0
2007-12-03 04:13:00,2.05609,2.05635,2.05597,2.05635,10422062.0
2007-12-03 04:14:00,2.05625,2.05625,2.05588,2.05604,18853464.0
2007-12-03 04:15:00,2.05613,2.05637,2.05613,2.05637,13367620.0
2007-12-03 04:16:00,2.05631,2.05634,2.05616,2.05616,2680179.0
2007-12-03 04:17:00,2.05625,2.05625,2.056,2.05603,1920040.0
2007-12-03 04:18:00,2.05609,2.05657,2.05609,2.05657,3824872.0
2007-12-03 04:19:00,2.05668,2.05683,2.05664,2.05682,9318903.0
2007-12-03 04:20:00,2.05694,2.05701,2.05692,2.05692,2381667.0
2007-12-03 04:21:00,2.05688,2.05691,2.05674,2.05675,6778077.0
2007-12-03 04:22:00,2.0565,2.0565,2.05626,2.05626,12432280.0
2007-12-03 04:23:00,2.05615,2.05635,2.05615,2.05627,9725988.0
2007-12-03 04:24:00,2.05646,2.05709,2.05646,2.05709,13774726.0
2007-12-03 04:25:00,2.05711,2.05728,2.05699,2.05726,5501999.0
2007-12-03 04:26:00,2.0572,2.05764,2.0572,2.05764,22692913.0
2007-12-03 04:27:00,2.05771,2.05779,2.05753,2.05775,2754540.0
2007-12-03 04:28:00,2.05772,2.05833,2.05767,2.05833,16585546.0
2007-12-03 04:29:00,2.05841,2.05841,2.0583,2.05837,6232337.0
2007-12-03 04:30:00,2.05843,2.05847,2.0582,2.0582,7353195.0
2007-12-03 04:31:00,2.05813,2.05813,2.0576,2.05785,8745837.0
2007-12-03 04:32:00,2.05791,2.05791,2.05777,2.0578,3428895.0
2007-12-03 04:33:00,2.05767,2.05767,2.05741,2.05757,3571044.0
2007-12-03 04:34:00,2.05745,2.05745,2.05719,2.05723,3965233.0
2007-12-03 04:35:00,2.05727,2.05742,2.05705,2.05705,3326556.0
2007-12-03 04:36:00,2.05722,2.05722,2.05699,2.0572,4292150.0
2007-12-03 04:37:00,2.05736,2.05747,2.05717,2.05717,10776322.0
2007-12-03 04:38:00,2.05723,2.05737,2.05718,2.05727,4614824.0
2007-12-03 04:39:00,2.0573,2.05739,2.0573,2.0573,1613455.0
2007-12-03 04:40:00,2.05733,2.05765,2.05733,2.05765,12813073.0
2007-12-03 04:41:00,2.05751,2.05777,2.05748,2.05777,6688429.0
2007-12-03 04:42:00,2.05779,2.05779,2.05759,2.05759,2353266.0
2007-12-03 04:43:00,2.05765,2.05778,2.05756,2.05756,3831304.0
2007-12-03 04:44:00,2.05773,2.0578,2.05764,2.05764,3706159.0
2007-12-03 04:45:00,2.05782,2.05782,2.05755,2.05766,2374554.0
2007-12-03 04:46:00,2.05769,2.05777,2.05763,2.05777,2367420.0
2007-12-03 04:47:00,2.05773,2.05836,2.05773,2.05836,28687220.0
2007-12-03 04:48:00,2.05826,2.05828,2.05811,2.05811,7650934.0
2007-12-03 04:49:00,2.05805,2.05805,2.05778,2.05797,1405237.0
2007-12-03 04:50:00,2.0581,2.0581,2.05778,2.05778,6498885.0
2007-12-03 04:51:00,2.05761,2.05799,2.05761,2.05799,7535874.0
2007-12-03 04:52:00,2.05806,2.05811,2.05802,2.05803,4360453.0
2007-12-03 04:53:00,2.05791,2.05802,2.05776,2.05776,10278491.0
2007-12-03 04:54:00,2.05773,2.05773,2.05737,2.05746,3888979.0
2007-12-03 04:55:00,2.05756,2.05756,2.05736,2.05736,4607003.0
2007-12-03 04:56:00,2.05734,2.05778,2.05734,2.0576,4512511.0
2007-12-03 04:57:00,2.05747,2.05758,2.05737,2.05737,5127821.0
2007-12-03 04:58:00,2.05732,2.05759,2.05732,2.05747,2027264.0
2007-12-03 04:59:00,2.05752,2.05758,2.05731,2.05731,9148969.0
2007-12-03 05:00:00,2.05745,2.05745,2.05692,2.05734,3241642.0
2007-12-03 05:01:00,2.05734,2.0574,2.05718,2.0574,2884790.0
2007-12-03 05:02:00,2.05732,2.05739,2.05731,2.05739,1957570.0
2007-12-03 05:03:00,2.05699,2.05746,2.05699,2.05734,2606301.0
2007-12-03 05:04:00,2.05732,2.05732,2.05708,2.05727,9355149.0
2007-12-03 05:05:00,2.05741,2.05751,2.05709,2.0574,11807523.0
2007-12-03 05:06:00,2.05744,2.0577,2.05744,2.05761,9601353.0
2007-12-03 05:07:00,2.05748,2.05748,2.05728,2.05728,12226578.0
2007-12-03 05:08:00,2.05737,2.0574,2.05711,2.05711,2301182.0
2007-12-03 05:09:00,2.05722,2.05728,2.05708,2.05728,2438471.0
2007-12-03 05:10:00,2.05713,2.05713,2.05676,2.05676,2691656.0
2007-12-03 05:11:00,2.05687,2.05706,2.05672,2.05705,13304685.0
2007-12-03 05:12:00,2.05694,2.05698,2.05682,2.05698,6893895.0
2007-12-03 05:13:00,2.05701,2.05701,2.05666,2.05685,2590473.0
2007-12-03 05:14:00,2.05688,2.05695,2.05682,2.05686,3855598.0
2007-12-03 05:15:00,2.05689,2.05693,2.05674,2.05683,9011372.0
2007-12-03 05:16:00,2.05664,2.05664,2.05635,2.05649,4789145.0
2007-12-03 05:17:00,2.05647,2.05679,2.05647,2.05679,3656308.0
2007-12-03 05:18:00,2.05669,2.05672,2.0564,2.05645,6935890.0
2007-12-03 05:19:00,2.05641,2.05648,2.05641,2.05648,13730374.0
2007-12-03 05:20:00,2.05631,2.05637,2.05629,2.05633,14942318.0
2007-12-03 05:21:00,2.05613,2.05637,2.05612,2.05613,11032557.0
2007-12-03 05:22:00,2.05613,2.05617,2.05592,2.05617,9243074.0
2007-12-03 05:23:00,2.05606,2.05618,2.05602,2.05602,12925519.0
2007-12-03 05:24:00,2.05605,2.05627,2.05605,2.05627,2602392.0
2007-12-03 05:25:00,2.05625,2.05628,2.05608,2.05628,8044498.0
2007-12-03 05:26:00,2.05633,2.05639,2.05606,2.05612,10198089.0
2007-12-03 05:27:00,2.0562,2.05629,2.05619,2.05626,6334790.0
2007-12-03 05:28:00,2.05618,2.05618,2.05585,2.05603,10220195.0
2007-12-03 05:29:00,2.05609,2.0562,2.05607,2.0562,9106375.0
2007-12-03 05:30:00,2.05604,2.05604,2.05577,2.05587,993473.0
2007-12-03 05:31:00,2.05572,2.05596,2.05572,2.05591,1805186.0
2007-12-03 05:32:00,2.05591,2.05638,2.05591,2.05638,2978222.0
2007-12-03 05:33:00,2.05643,2.05649,2.05633,2.05649,16050935.0
2007-12-03 05:34:00,2.05667,2.05717,2.05667,2.05717,3021702.0
2007-12-03 05:35:00,2.05716,2.05716,2.057,2.05709,14570856.0
2007-12-03 05:36:00,2.05701,2.05725,2.05701,2.05718,21367500.0
2007-12-03 05:37:00,2.05712,2.05712,2.05683,2.05686,4812924.0
2007-12-03 05:38:00,2.05675,2.05675,2.05646,2.05652,13779421.0
2007-12-03 05:39:00,2.05644,2.05664,2.05644,2.05661,6352278.0
2007-12-03 05:40:00,2.05675,2.05677,2.05671,2.05676,5719366.0
2007-12-03 05:41:00,2.05666,2.05666,2.05621,2.05653,8740689.0
2007-12-03 05:42:00,2.05652,2.05672,2.0565,2.05655,9338879.0
2007-12-03 05:43:00,2.05649,2.05649,2.05633,2.05637,14652249.0
2007-12-03 05:44:00,2.05646,2.05653,2.05629,2.05653,16408430.0
2007-12-03 05:45:00,2.05648,2.0567,2.05642,2.05663,11103227.0
2007-12-03 05:46:00,2.05652,2.05652,2.05639,2.05639,11592066.0
2007-12-03 05:47:00,2.05642,2.05645,2.05637,2.05637,27191415.0
2007-12-03 05:48:00,2.05635,2.05676,2.05635,2.05664,4432264.0
2007-12-03 05:49:00,2.05684,2.05684,2.05666,2.05668,4604420.0
2007-12-03 05:50:00,2.05663,2.05677,2.0565,2.0565,15675515.0
2007-12-03 05:51:00,2.05643,2.05679,2.05638,2.05639,4825991.0
2007-12-03 05:52:00,2.05643,2.05655,2.05643,2.05649,17483478.0
2007-12-03 05:53:00,2.05659,2.05666,2.05645,2.05661,3478665.0
2007-12-03 05:54:00,2.05663,2.05663,2.05643,2.05656,3788856.0
2007-12-03 05:55:00,2.05658,2.05676,2.05642,2.05672,28468153.0
2007-12-03 05:56:00,2.05668,2.05668,2.05653,2.05659,8023359.0
2007-12-03 05:57:00,2.05661,2.05669,2.05661,2.05667,2794453.0
2007-12-03 05:58:00,2.05655,2.05668,2.05634,2.05646,5260506.0
2007-12-03 05:59:00,2.05644,2.05665,2.05644,2.05665,8071653.0
2007-12-03 06:00:00,2.05679,2.05679,2.05661,2.05661,11997648.0
2007-12-03 06:01:00,2.05626,2.05666,2.05626,2.05644,8361961.0
2007-12-03 06:02:00,2.05631,2.05654,2.05631,2.05639,17954004.0
2007-12-03 06:03:00,2.05645,2.05651,2.05638,2.05651,9456423.0
2007-12-03 06:04:00,2.0566,2.05681,2.0566,2.05681,5384542.0
2007-12-03 06:05:00,2.0567,2.0567,2.05645,2.05645,9826694.0
2007-12-03 06:06:00,2.05626,2.05655,2.05626,2.05655,7570450.0
2007-12-03 06:07:00,2.05663,2.05673,2.05631,2.05669,3619332.0
2007-12-03 06:08:00,2.05632,2.05668,2.05632,2.05668,14095561.0
2007-12-03 06:09:00,2.05666,2.05667,2.05643,2.05643,11301899.0
2007-12-03 06:10:00,2.05641,2.0565,2.05599,2.05639,5131421.0
2007-12-03 06:11:00,2.05645,2.05676,2.05645,2.05676,20811772.0
2007-12-03 06:12:00,2.05698,2.05707,2.05692,2.05693,25726307.0
2007-12-03 06:13:00,2.05669,2.05675,2.05656,2.05667,12425109.0
2007-12-03 06:14:00,2.05665,2.05665,2.05641,2.05644,7317856.0
2007-12-03 06:15:00,2.05646,2.05672,2.0564,2.05672,6756277.0
2007-12-03 06:16:00,2.05678,2.05706,2.05659,2.0566,3815987.0
2007-12-03 06:17:00,2.05654,2.05661,2.05651,2.05661,7190078.0
2007-12-03 06:18:00,2.05668,2.05699,2.05668,2.05699,3585871.0
2007-12-03 06:19:00,2.057,2.057,2.05678,2.05678,3580329.0
2007-12-03 06:20:00,2.05676,2.05679,2.05669,2.05679,10845735.0
2007-12-03 06:21:00,2.05671,2.05671,2.05659,2.05667,3739919.0
2007-12-03 06:22:00,2.0567,2.0568,2.05663,2.0568,4525206.0
2007-12-03 06:23:00,2.05665,2.05684,2.05665,2.05673,4785206.0
2007-12-03 06:24:00,2.05658,2.05667,2.05655,2.05664,5106819.0
2007-12-03 06:25:00,2.05662,2.05678,2.05662,2.05666,17521508.0
2007-12-03 06:26:00,2.05653,2.05653,2.05625,2.05625,15546066.0
2007-12-03 06:27:00,2.05629,2.05641,2.05629,2.05641,1629403.0
2007-12-03 06:28:00,2.05635,2.05636,2.05575,2.0561,1928697.0
2007-12-03 06:29:00,2.05619,2.05619,2.05602,2.05608,2770260.0
2007-12-03 06:30:00,2.05616,2.05627,2.05609,2.05627,9019017.0
2007-12-03 06:31:00,2.05618,2.05627,2.0559,2.0562,5817473.0
2007-12-03 06:32:00,2.05618,2.05618,2.05598,2.05598,1529896.0
2007-12-03 06:33:00,2.05602,2.05615,2.05602,2.05615,10698269.0
2007-12-03 06:34:00,2.05622,2.05629,2.05618,2.05618,6462412.0
2007-12-03 06:35:00,2.05624,2.05644,2.05624,2.05631,5638187.0
2007-12-03 06:36:00,2.05633,2.05633,2.05617,2.05617,2738407.0
2007-12-03 06:37:00,2.05608,2.05608,2.05575,2.05575,18330015.0
2007-12-03 06:38:00,2.05582,2.05603,2.05581,2.05603,15592379.0
2007-12-03 06:39:00,2.0559,2.05604,2.05587,2.05587,1926330.0
2007-12-03 06:40:00,2.05588,2.05588,2.05568,2.05585,3159950.0
2007-12-03 06:41:00,2.056,2.05617,2.05599,2.05617,7683976.0
2007-12-03 06:42:00,2.05614,2.05614,2.0559,2.05611,28307843.0
2007-12-03 06:43:00,2.05611,2.0564,2.05595,2.05595,18931388.0
2007-12-03 06:44:00,2.05635,2.05655,2.05635,2.05644,3550932.0
2007-12-03 06:45:00,2.05637,2.05649,2.05599,2.05649,13813099.0
2007-12-03 06:46:00,2.05637,2.05656,2.05637,2.05656,12969773.0
2007-12-03 06:47:00,2.05653,2.05666,2.05629,2.05666,28705223.0
2007-12-03 06:48:00,2.05654,2.05655,2.05636,2.05636,1004581.0
2007-12-03 06:49:00,2.05626,2.05648,2.05613,2.05648,6711155.0
2007-12-03 06:50:00,2.05646,2.05646,2.056,2.056,13878425.0
2007-12-03 06:51:00,2.05614,2.05634,2.05614,2.05618,4318676.0
2007-12-03 06:52:00,2.05617,2.05643,2.05617,2.05643,7168670.0
2007-12-03 06:53:00,2.05644,2.05647,2.05626,2.05626,4400312.0
2007-12-03 06:54:00,2.05633,2.05633,2.05604,2.05604,3221768.0
2007-12-03 06:55:00,2.05595,2.05609,2.05589,2.05605,901577.0
2007-12-03 06:56:00,2.05464,2.0562,2.05464,2.05612,9570959.0
2007-12-03 06:57:00,2.05603,2.05603,2.05563,2.05597,7302910.0
2007-12-03 06:58:00,2.05603,2.05636,2.05603,2.05631,2692145.0
2007-12-03 06:59:00,2.05631,2.05653,2.05631,2.05638,6021797.0
2007-12-03 07:00:00,2.05643,2.05661,2.05611,2.05661,9160654.0
2007-12-03 07:01:00,2.0565,2.05673,2.05647,2.05673,10107466.0
2007-12-03 07:02:00,2.05656,2.05665,2.05649,2.05665,1448135.0
2007-12-03 07:03:00,2.05665,2.05665,2.05641,2.05661,8269250.0
2007-12-03 07:04:00,2.05656,2.05717,2.05656,2.05702,17544214.0
2007-12-03 07:05:00,2.0572,2.05763,2.0572,2.05755,7879069.0
2007-12-03 07:06:00,2.05749,2.05763,2.05749,2.05754,7605716.0
2007-12-03 07:07:00,2.05741,2.05741,2.05717,2.05738,10304896.0
2007-12-03 07:08:00,2.05733,2.05733,2.05717,2.0572,1573685.0
2007-12-03 07:09:00,2.05721,2.05737,2.05695,2.05737,9587672.0
2007-12-03 07:10:00,2.05739,2.05739,2.05663,2.05663,9886066.0
2007-12-03 07:11:00,2.05697,2.05709,2.05684,2.05684,301763.0
2007-12-03 07:12:00,2.05684,2.05685,2.05681,2.05681,6538369.0
2007-12-03 07:13:00,2.05678,2.05712,2.05557,2.05712,7232404.0
2007-12-03 07:14:00,2.0571,2.05739,2.05667,2.05703,10207415.0
2007-12-03 07:15:00,2.05699,2.05709,2.05697,2.05701,8589193.0
2007-12-03 07:16:00,2.05681,2.05681,2.05643,2.05643,9760088.0
2007-12-03 07:17:00,2.05647,2.05671,2.05647,2.05671,24089771.0
2007-12-03 07:18:00,2.05644,2.05656,2.05615,2.05616,2573215.0
2007-12-03 07:19:00,2.05605,2.05649,2.05605,2.05649,17602054.0
2007-12-03 07:20:00,2.05652,2.05652,2.0562,2.0563,5393495.0
2007-12-03 07:21:00,2.05665,2.05684,2.0563,2.0563,1710241.0
2007-12-03 07:22:00,2.05634,2.05681,2.05634,2.05681,27438940.0
2007-12-03 07:23:00,2.05694,2.05694,2.0568,2.0568,3363081.0
2007-12-03 07:24:00,2.05672,2.05672,2.05611,2.05611,23243769.0
2007-12-03 07:25:00,2.05621,2.05638,2.05613,2.05628,1907694.0
2007-12-03 07:26:00,2.0562,2.05628,2.05613,2.05615,11690613.0
2007-12-03 07:27:00,2.05598,2.05619,2.05572,2.05619,17664735.0
2007-12-03 07:28:00,2.05621,2.05651,2.05621,2.05651,5561914.0
2007-12-03 07:29:00,2.05664,2.05676,2.05642,2.05642,2265338.0
2007-12-03 07:30:00,2.05641,2.05644,2.05625,2.0564,32828893.0
2007-12-03 07:31:00,2.05645,2.05673,2.05645,2.05658,5776212.0
2007-12-03 07:32:00,2.05644,2.05644,2.05611,2.05613,7744229.0
2007-12-03 07:33:00,2.05606,2.05622,2.05606,2.05622,1401168.0
2007-12-03 07:34:00,2.05633,2.05659,2.05633,2.05659,11582640.0
2007-12-03 07:35:00,2.05654,2.05654,2.05626,2.05626,2571715.0
2007-12-03 07:36:00,2.05618,2.05645,2.0558,2.05641,5563673.0
2007-12-03 07:37:00,2.05627,2.05627,2.05602,2.05603,17035393.0
2007-12-03 07:38:00,2.05612,2.05625,2.05611,2.05611,5073336.0
2007-12-03 07:39:00,2.05616,2.05627,2.05616,2.05627,2126217.0
2007-12-03 07:40:00,2.05624,2.05627,2.05593,2.0562,12339955.0
2007-12-03 07:41:00,2.05632,2.05665,2.05618,2.05665,20038650.0
2007-12-03 07:42:00,2.05647,2.05647,2.0561,2.0561,9159823.0
2007-12-03 07:43:00,2.05614,2.05663,2.05583,2.05663,6118490.0
2007-12-03 07:44:00,2.05661,2.05661,2.05599,2.05599,3075345.0
2007-12-03 07:45:00,2.05579,2.05603,2.05576,2.05603,14183918.0
2007-12-03 07:46:00,2.05604,2.05604,2.05578,2.05595,1677132.0
2007-12-03 07:47:00,2.05591,2.05619,2.05591,2.05619,7341534.0
2007-12-03 07:48:00,2.05643,2.05682,2.05643,2.05656,11074609.0
2007-12-03 07:49:00,2.05644,2.05648,2.05623,2.05625,29535427.0
2007-12-03 07:50:00,2.05614,2.05614,2.05588,2.05613,2579941.0
2007-12-03 07:51:00,2.05617,2.05653,2.05612,2.05653,4181091.0
2007-12-03 07:52:00,2.0565,2.0565,2.05608,2.0561,4299752.0
2007-12-03 07:53:00,2.05608,2.05612,2.05601,2.05607,24992818.0
2007-12-03 07:54:00,2.05596,2.05644,2.05473,2.05644,6001490.0
2007-12-03 07:55:00,2.05646,2.05661,2.05646,2.05661,8155011.0
2007-12-03 07:56:00,2.0567,2.05672,2.0565,2.0565,9444527.0
2007-12-03 07:57:00,2.05627,2.05635,2.05616,2.05635,16235962.0
2007-12-03 07:58:00,2.05634,2.05644,2.05621,2.05623,16101086.0
2007-12-03 07:59:00,2.05619,2.05621,2.05605,2.05621,15527901.0
2007-12-03 08:00:00,2.05625,2.05632,2.05614,2.05632,14792782.0
2007-12-03 08:01:00,2.05628,2.05644,2.05624,2.05624,5122313.0
2007-12-03 08:02:00,2.05617,2.05617,2.05602,2.05612,1238640.0
2007-12-03 08:03:00,2.05618,2.05634,2.05618,2.05629,2978373.0
2007-12-03 08:04:00,2.05612,2.05616,2.05608,2.05612,15104630.0
2007-12-03 08:05:00,2.05593,2.05614,2.05586,2.05586,18228732.0
2007-12-03 08:06:00,2.05592,2.05592,2.05577,2.05577,3682639.0
2007-12-03 08:07:00,2.0557,2.05578,2.05561,2.05578,7978712.0
2007-12-03 08:08:00,2.05584,2.05598,2.05584,2.05598,1696540.0
2007-12-03 08:09:00,2.05598,2.05616,2.05594,2.05616,656920.0
2007-12-03 08:10:00,2.05619,2.05632,2.056,2.05632,13234070.0
2007-12-03 08:11:00,2.05628,2.05628,2.05606,2.05612,4888618.0
2007-12-03 08:12:00,2.0561,2.0562,2.05577,2.05577,9690629.0
2007-12-03 08:13:00,2.05611,2.05611,2.05589,2.05598,3552777.0
2007-12-03 08:14:00,2.05598,2.056,2.05574,2.05574,6322055.0
2007-12-03 08:15:00,2.05585,2.05595,2.05578,2.05592,2709042.0
2007-12-03 08:16:00,2.05597,2.05597,2.05591,2.05591,4603796.0
2007-12-03 08:17:00,2.05611,2.05614,2.05599,2.05599,4830662.0
2007-12-03 08:18:00,2.05601,2.05601,2.05586,2.05586,11035172.0
2007-12-03 08:19:00,2.05586,2.05586,2.05577,2.0558,2133572.0
2007-12-03 08:20:00,2.05592,2.05611,2.05584,2.05611,9804155.0
2007-12-03 08:21:00,2.05618,2.05628,2.05612,2.05628,4183261.0
2007-12-03 08:22:00,2.05633,2.05637,2.05605,2.05615,12300934.0
2007-12-03 08:23:00,2.05598,2.05611,2.05584,2.05603,7056992.0
2007-12-03 08:24:00,2.05584,2.05598,2.05576,2.05585,1251004.0
2007-12-03 08:25:00,2.05587,2.05601,2.05554,2.05573,12768613.0
2007-12-03 08:26:00,2.05561,2.05579,2.05561,2.05566,1810286.0
2007-12-03 08:27:00,2.05561,2.05561,2.05537,2.05561,11054422.0
2007-12-03 08:28:00,2.05564,2.05572,2.05561,2.05566,9941259.0
2007-12-03 08:29:00,2.05569,2.05586,2.05563,2.05586,13631681.0
2007-12-03 08:30:00,2.05582,2.05584,2.05578,2.05578,24602388.0
2007-12-03 08:31:00,2.05573,2.05604,2.05562,2.05604,3926122.0
2007-12-03 08:32:00,2.05622,2.05698,2.05622,2.05698,4539757.0
2007-12-03 08:33:00,2.05724,2.05772,2.05724,2.05753,3141252.0
2007-12-03 08:34:00,2.05757,2.05834,2.05757,2.05821,6448966.0
2007-12-03 08:35:00,2.05809,2.05809,2.05783,2.05795,5385131.0
2007-12-03 08:36:00,2.05788,2.05804,2.05757,2.05801,4890375.0
2007-12-03 08:37:00,2.05805,2.05811,2.05776,2.05776,2289148.0
2007-12-03 08:38:00,2.05769,2.05769,2.05744,2.05744,6688786.0
2007-12-03 08:39:00,2.05741,2.05741,2.05692,2.05693,4239626.0
2007-12-03 08:40:00,2.05678,2.05711,2.05678,2.05702,16718108.0
2007-12-03 08:41:00,2.05708,2.05708,2.05675,2.05696,6729365.0
2007-12-03 08:42:00,2.05701,2.0571,2.05694,2.05703,8136808.0
2007-12-03 08:43:00,2.05715,2.05717,2.05708,2.05714,5907321.0
2007-12-03 08:44:00,2.05706,2.05706,2.05676,2.05676,9278781.0
2007-12-03 08:45:00,2.05654,2.05666,2.05641,2.05648,2413649.0
2007-12-03 08:46:00,2.05647,2.05648,2.05618,2.05629,3750568.0
2007-12-03 08:47:00,2.05619,2.05619,2.05595,2.05597,5892793.0
2007-12-03 08:48:00,2.05577,2.05584,2.05564,2.05564,4259140.0
2007-12-03 08:49:00,2.05555,2.05555,2.05487,2.05487,1098657.0
2007-12-03 08:50:00,2.05477,2.05477,2.0545,2.0547,4974470.0
2007-12-03 08:51:00,2.05491,2.05567,2.05491,2.05545,8088206.0
2007-12-03 08:52:00,2.05578,2.05578,2.05517,2.05545,4283951.0
2007-12-03 08:53:00,2.05534,2.05534,2.05506,2.05533,2070788.0
2007-12-03 08:54:00,2.05538,2.05542,2.05509,2.05509,1956836.0
2007-12-03 08:55:00,2.05489,2.05492,2.05469,2.05492,4738995.0
2007-12-03 08:56:00,2.05506,2.05552,2.05506,2.05552,8513276.0
2007-12-03 08:57:00,2.05565,2.05586,2.05558,2.05578,4732610.0
2007-12-03 08:58:00,2.05593,2.05599,2.05593,2.05598,6316480.0
2007-12-03 08:59:00,2.05599,2.05605,2.05586,2.05593,2389308.0
2007-12-03 09:00:00,2.05584,2.0562,2.05583,2.05583,6886433.0
2007-12-03 09:01:00,2.05619,2.05619,2.05595,2.05601,7692077.0
2007-12-03 09:02:00,2.05626,2.05646,2.05626,2.05641,4298649.0
2007-12-03 09:03:00,2.05632,2.05648,2.05628,2.05648,1858979.0
2007-12-03 09:04:00,2.05659,2.05681,2.05659,2.05681,15569765.0
2007-12-03 09:05:00,2.05698,2.05738,2.05698,2.05738,7353923.0
2007-12-03 09:06:00,2.05743,2.05774,2.05736,2.05759,7311020.0
2007-12-03 09:07:00,2.05754,2.05787,2.05754,2.05787,13130295.0
2007-12-03 09:08:00,2.05802,2.05886,2.05802,2.05863,2117180.0
2007-12-03 09:09:00,2.05884,2.05978,2.05884,2.05947,8016583.0
2007-12-03 09:10:00,2.05918,2.05922,2.05909,2.05921,8342460.0
2007-12-03 09:11:00,2.0592,2.05944,2.0592,2.05935,12373596.0
2007-12-03 09:12:00,2.05944,2.05944,2.05905,2.05905,2913093.0
2007-12-03 09:13:00,2.05888,2.05888,2.05821,2.05821,4091568.0
2007-12-03 09:14:00,2.05819,2.05836,2.05819,2.05836,3662695.0
2007-12-03 09:15:00,2.0584,2.05845,2.05823,2.05823,1471138.0
2007-12-03 09:16:00,2.05822,2.05824,2.0582,2.0582,3201470.0
2007-12-03 09:17:00,2.05796,2.05798,2.05782,2.05787,9766694.0
2007-12-03 09:18:00,2.0579,2.05837,2.0579,2.05837,2861574.0
2007-12-03 09:19:00,2.05847,2.05851,2.05832,2.05836,3141316.0
2007-12-03 09:20:00,2.0583,2.05862,2.05823,2.05862,12162752.0
2007-12-03 09:21:00,2.0586,2.05888,2.0586,2.05888,2894875.0
2007-12-03 09:22:00,2.05882,2.05891,2.05853,2.05863,7938017.0
2007-12-03 09:23:00,2.05823,2.05837,2.058,2.058,17460358.0
2007-12-03 09:24:00,2.05799,2.05818,2.05793,2.05818,18952020.0
2007-12-03 09:25:00,2.05818,2.05821,2.05795,2.05795,5501431.0
2007-12-03 09:26:00,2.05807,2.05829,2.05804,2.05829,12895659.0
2007-12-03 09:27:00,2.05842,2.05874,2.05797,2.05797,4587325.0
2007-12-03 09:28:00,2.05786,2.05796,2.05765,2.0577,11922403.0
2007-12-03 09:29:00,2.05771,2.05784,2.05755,2.05765,5395830.0
2007-12-03 09:30:00,2.05762,2.05762,2.05678,2.05715,15545914.0
2007-12-03 09:31:00,2.05714,2.05714,2.05694,2.05709,6436162.0
2007-12-03 09:32:00,2.05717,2.05732,2.05716,2.05724,8085686.0
2007-12-03 09:33:00,2.05713,2.05713,2.05674,2.0568,382393.0
2007-12-03 09:34:00,2.05685,2.05686,2.05648,2.05648,6544391.0
2007-12-03 09:35:00,2.05626,2.05646,2.05624,2.05646,5530580.0
2007-12-03 09:36:00,2.05648,2.05678,2.05648,2.05677,2274375.0
2007-12-03 09:37:00,2.05667,2.05679,2.05655,2.0566,8059336.0
2007-12-03 09:38:00,2.05663,2.05681,2.05652,2.05652,12649962.0
2007-12-03 09:39:00,2.0565,2.05656,2.05635,2.05635,7737176.0
2007-12-03 09:40:00,2.05576,2.05624,2.05576,2.05624,11852796.0
2007-12-03 09:41:00,2.05636,2.05674,2.05629,2.05659,13996818.0
2007-12-03 09:42:00,2.05671,2.05776,2.05671,2.05776,5021453.0
2007-12-03 09:43:00,2.05783,2.05858,2.05783,2.05858,4666797.0
2007-12-03 09:44:00,2.05855,2.05861,2.0583,2.05842,4966871.0
2007-12-03 09:45:00,2.05837,2.05837,2.05809,2.05836,3838166.0
2007-12-03 09:46:00,2.0585,2.05858,2.05844,2.05858,8878965.0
2007-12-03 09:47:00,2.05856,2.05887,2.05856,2.05863,25547083.0
2007-12-03 09:48:00,2.05874,2.05961,2.05874,2.05961,15130406.0
2007-12-03 09:49:00,2.05959,2.05976,2.05951,2.05976,15312957.0
2007-12-03 09:50:00,2.05968,2.0599,2.05963,2.05963,15291448.0
2007-12-03 09:51:00,2.05946,2.05953,2.05932,2.05932,9622615.0
2007-12-03 09:52:00,2.05933,2.05933,2.05893,2.05893,8155615.0
2007-12-03 09:53:00,2.05894,2.05894,2.05863,2.05885,5263079.0
2007-12-03 09:54:00,2.05893,2.0591,2.0588,2.0591,2192116.0
2007-12-03 09:55:00,2.05922,2.05944,2.05922,2.05944,16954540.0
2007-12-03 09:56:00,2.05944,2.05944,2.05874,2.05897,5567461.0
2007-12-03 09:57:00,2.05883,2.05905,2.05883,2.05904,6591218.0
2007-12-03 09:58:00,2.05891,2.05891,2.05872,2.05879,8642290.0
2007-12-03 09:59:00,2.05869,2.05879,2.05856,2.05871,8524042.0
2007-12-03 10:00:00,2.05866,2.05872,2.05858,2.05871,3560170.0
2007-12-03 10:01:00,2.05864,2.05864,2.05806,2.05806,3349352.0
2007-12-03 10:02:00,2.05821,2.05821,2.0578,2.0578,7726179.0
2007-12-03 10:03:00,2.05774,2.05782,2.05753,2.05753,3927837.0
2007-12-03 10:04:00,2.05757,2.05757,2.05727,2.05736,4999270.0
2007-12-03 10:05:00,2.05726,2.05726,2.05689,2.05693,5019294.0
2007-12-03 10:06:00,2.05687,2.05687,2.0566,2.05662,2228933.0
2007-12-03 10:07:00,2.05661,2.05661,2.05623,2.05643,6150043.0
2007-12-03 10:08:00,2.05645,2.05645,2.05611,2.05628,6583222.0
2007-12-03 10:09:00,2.05622,2.05622,2.05599,2.05612,2745301.0
2007-12-03 10:10:00,2.05626,2.05757,2.05605,2.05757,15046600.0
2007-12-03 10:11:00,2.05765,2.05775,2.05625,2.0576,10823493.0
2007-12-03 10:12:00,2.05752,2.05759,2.05752,2.05755,8785146.0
2007-12-03 10:13:00,2.05756,2.05802,2.05756,2.05802,1041049.0
2007-12-03 10:14:00,2.05805,2.0581,2.058,2.058,7605243.0
2007-12-03 10:15:00,2.05812,2.05812,2.0579,2.0581,5778679.0
2007-12-03 10:16:00,2.05806,2.05806,2.05789,2.05802,5769972.0
2007-12-03 10:17:00,2.05797,2.05797,2.05741,2.05741,5298003.0
2007-12-03 10:18:00,2.05733,2.0576,2.05733,2.05736,8538255.0
2007-12-03 10:19:00,2.05742,2.0579,2.05742,2.0579,5091297.0
2007-12-03 10:20:00,2.05799,2.05825,2.05799,2.05809,4040754.0
2007-12-03 10:21:00,2.05812,2.05812,2.05753,2.05753,7641604.0
2007-12-03 10:22:00,2.05734,2.05746,2.05718,2.05746,11135254.0
2007-12-03 10:23:00,2.05743,2.05766,2.05742,2.05766,4421754.0
2007-12-03 10:24:00,2.05764,2.05768,2.05749,2.05766,26857904.0
2007-12-03 10:25:00,2.05758,2.05769,2.05737,2.05769,3666962.0
2007-12-03 10:26:00,2.05773,2.05783,2.05764,2.05764,7660067.0
2007-12-03 10:27:00,2.05777,2.05812,2.05777,2.05812,12534797.0
2007-12-03 10:28:00,2.05809,2.05816,2.05803,2.05803,3304661.0
2007-12-03 10:29:00,2.05805,2.05818,2.05805,2.05818,8231209.0
2007-12-03 10:30:00,2.05826,2.05846,2.05826,2.05842,13152511.0
2007-12-03 10:31:00,2.05824,2.0585,2.05824,2.05835,5424687.0
2007-12-03 10:32:00,2.05842,2.05842,2.05823,2.05823,10135476.0
2007-12-03 10:33:00,2.05823,2.0583,2.05801,2.0583,8628908.0
2007-12-03 10:34:00,2.05843,2.05882,2.05843,2.05882,19120537.0
2007-12-03 10:35:00,2.05884,2.05911,2.05879,2.05911,3752724.0
2007-12-03 10:36:00,2.05914,2.05951,2.05901,2.05928,8419679.0
2007-12-03 10:37:00,2.05925,2.05941,2.05923,2.05941,5034178.0
2007-12-03 10:38:00,2.0595,2.05961,2.0595,2.05959,3818962.0
2007-12-03 10:39:00,2.05951,2.05982,2.05914,2.05982,2090860.0
2007-12-03 10:40:00,2.05995,2.06034,2.05995,2.06017,5354058.0
2007-12-03 10:41:00,2.06006,2.06017,2.05995,2.06017,8535383.0
2007-12-03 10:42:00,2.06027,2.06043,2.06026,2.06037,1695300.0
2007-12-03 10:43:00,2.06034,2.06038,2.06025,2.06027,1921087.0
2007-12-03 10:44:00,2.06019,2.06035,2.06019,2.0603,12438668.0
2007-12-03 10:45:00,2.06032,2.06048,2.0603,2.06048,5650293.0
2007-12-03 10:46:00,2.06032,2.06032,2.0596,2.06008,5810256.0
2007-12-03 10:47:00,2.06013,2.06038,2.05997,2.06038,1921072.0
2007-12-03 10:48:00,2.06045,2.06067,2.06039,2.06059,6131599.0
2007-12-03 10:49:00,2.06075,2.06106,2.06072,2.06106,4637489.0
2007-12-03 10:50:00,2.06109,2.06135,2.06109,2.06135,3124402.0
2007-12-03 10:51:00,2.06138,2.06167,2.06138,2.06167,8653714.0
2007-12-03 10:52:00,2.0617,2.06199,2.0617,2.06199,21543805.0
2007-12-03 10:53:00,2.06214,2.06239,2.06201,2.06201,4986295.0
2007-12-03 10:54:00,2.06235,2.06266,2.06235,2.06266,14618045.0
2007-12-03 10:55:00,2.06273,2.06303,2.06273,2.06303,6862054.0
2007-12-03 10:56:00,2.06308,2.06339,2.06274,2.06274,9007385.0
2007-12-03 10:57:00,2.06259,2.06259,2.06173,2.06173,15762764.0
2007-12-03 10:58:00,2.06167,2.06167,2.06136,2.06136,1386630.0
2007-12-03 10:59:00,2.0613,2.06133,2.0611,2.06115,14138273.0
2007-12-03 11:00:00,2.06109,2.06109,2.06081,2.06081,12516321.0
2007-12-03 11:01:00,2.0607,2.0607,2.06044,2.06049,5110158.0
2007-12-03 11:02:00,2.06047,2.06047,2.06004,2.06004,4758038.0
2007-12-03 11:03:00,2.06016,2.06016,2.05988,2.05988,6399509.0
2007-12-03 11:04:00,2.05986,2.05986,2.05957,2.05957,15877609.0
2007-12-03 11:05:00,2.0595,2.0595,2.05929,2.05929,8474824.0
2007-12-03 11:06:00,2.05919,2.05923,2.05898,2.05898,6611363.0
2007-12-03 11:07:00,2.05895,2.05895,2.05868,2.05868,7703090.0
2007-12-03 11:08:00,2.05863,2.05863,2.05834,2.05834,2032374.0
2007-12-03 11:09:00,2.05833,2.05833,2.05789,2.05804,16781970.0
2007-12-03 11:10:00,2.05794,2.05795,2.05759,2.05771,4000640.0
2007-12-03 11:11:00,2.0577,2.0577,2.05737,2.05742,647135.0
2007-12-03 11:12:00,2.05733,2.05734,2.05707,2.05707,8316627.0
2007-12-03 11:13:00,2.05709,2.05709,2.05668,2.05668,20365682.0
2007-12-03 11:14:00,2.05666,2.05666,2.05635,2.05637,9587758.0
2007-12-03 11:15:00,2.05632,2.05651,2.05612,2.05651,3272968.0
2007-12-03 11:16:00,2.05661,2.05753,2.05661,2.05753,12579038.0
2007-12-03 11:17:00,2.05781,2.05799,2.05773,2.05797,13514729.0
2007-12-03 11:18:00,2.05835,2.05843,2.05828,2.05828,19061440.0
2007-12-03 11:19:00,2.05805,2.05809,2.05776,2.05776,2520615.0
2007-12-03 11:20:00,2.05807,2.05807,2.05766,2.05791,3513439.0
2007-12-03 11:21:00,2.05791,2.05791,2.05777,2.0579,5571172.0
2007-12-03 11:22:00,2.05792,2.05796,2.05786,2.05795,16274299.0
2007-12-03 11:23:00,2.05798,2.05818,2.05794,2.05818,2697979.0
2007-12-03 11:24:00,2.05827,2.05861,2.05827,2.05861,10498659.0
2007-12-03 11:25:00,2.05859,2.0586,2.05841,2.05855,8354805.0
2007-12-03 11:26:00,2.05837,2.05845,2.05782,2.05782,8055829.0
2007-12-03 11:27:00,2.05815,2.05815,2.05799,2.05814,5872395.0
2007-12-03 11:28:00,2.05834,2.05876,2.05834,2.05857,24533488.0
2007-12-03 11:29:00,2.05863,2.05892,2.05845,2.0586,1362898.0
2007-12-03 11:30:00,2.05877,2.05909,2.05865,2.05909,5683593.0
2007-12-03 11:31:00,2.05921,2.05924,2.059,2.05917,12472679.0
2007-12-03 11:32:00,2.05915,2.06003,2.05915,2.06003,4711988.0
2007-12-03 11:33:00,2.06029,2.06059,2.06027,2.06059,4351070.0
2007-12-03 11:34:00,2.0606,2.06097,2.0606,2.06097,8632435.0
2007-12-03 11:35:00,2.06105,2.0613,2.06101,2.0613,5630606.0
2007-12-03 11:36:00,2.0613,2.06169,2.0613,2.06169,3407614.0
2007-12-03 11:37:00,2.0616,2.06189,2.06128,2.06147,3020278.0
2007-12-03 11:38:00,2.06168,2.06202,2.0616,2.06202,4681276.0
2007-12-03 11:39:00,2.06216,2.06245,2.062,2.06245,8446590.0
2007-12-03 11:40:00,2.06246,2.06266,2.06243,2.06243,21009788.0
2007-12-03 11:41:00,2.06241,2.06258,2.06241,2.0625,913167.0
2007-12-03 11:42:00,2.06236,2.06265,2.06236,2.0626,2653242.0
2007-12-03 11:43:00,2.06269,2.06308,2.06252,2.06252,12740189.0
2007-12-03 11:44:00,2.06227,2.06227,2.06185,2.06185,3654112.0
2007-12-03 11:45:00,2.06186,2.06186,2.06151,2.06157,5946740.0
2007-12-03 11:46:00,2.06153,2.06153,2.06084,2.06084,5872800.0
2007-12-03 11:47:00,2.06121,2.06121,2.06091,2.06106,5168597.0
2007-12-03 11:48:00,2.06084,2.06113,2.06084,2.06084,21354350.0
2007-12-03 11:49:00,2.0607,2.0607,2.06033,2.06033,1054978.0
2007-12-03 11:50:00,2.06044,2.06052,2.06037,2.06041,11330938.0
2007-12-03 11:51:00,2.06032,2.06032,2.06012,2.06012,1697556.0
2007-12-03 11:52:00,2.06002,2.06002,2.05967,2.05967,2044013.0
2007-12-03 11:53:00,2.05953,2.05953,2.05926,2.05928,4140035.0
2007-12-03 11:54:00,2.05924,2.05965,2.05924,2.05965,8858453.0
2007-12-03 11:55:00,2.05987,2.06041,2.05987,2.06041,4227717.0
2007-12-03 11:56:00,2.06037,2.06087,2.06037,2.06087,12634062.0
2007-12-03 11:57:00,2.0609,2.06131,2.0609,2.06121,7519143.0
2007-12-03 11:58:00,2.06129,2.06147,2.06107,2.06147,43751334.0
2007-12-03 11:59:00,2.06151,2.06179,2.06151,2.06179,13406457.0
2007-12-03 12:00:00,2.06186,2.06207,2.06186,2.06206,3595636.0
2007-12-03 12:01:00,2.06217,2.06254,2.06217,2.06254,26400532.0
2007-12-03 12:02:00,2.06281,2.06281,2.06216,2.06222,3195095.0
2007-12-03 12:03:00,2.06241,2.06283,2.06241,2.0627,758262.0
2007-12-03 12:04:00,2.06262,2.06358,2.06262,2.06358,5763311.0
2007-12-03 12:05:00,2.06371,2.06385,2.06368,2.06385,4778845.0
2007-12-03 12:06:00,2.06386,2.06465,2.06383,2.06465,5090079.0
2007-12-03 12:07:00,2.06452,2.06467,2.06452,2.06465,2600288.0
2007-12-03 12:08:00,2.06458,2.06485,2.06455,2.06485,6097083.0
2007-12-03 12:09:00,2.06476,2.06482,2.06426,2.06482,2497173.0
2007-12-03 12:10:00,2.0648,2.0648,2.06449,2.06449,7071683.0
2007-12-03 12:11:00,2.06446,2.06446,2.06432,2.06446,7502602.0
2007-12-03 12:12:00,2.06465,2.06508,2.06465,2.06508,8475206.0
2007-12-03 12:13:00,2.06502,2.06502,2.06436,2.06473,12984405.0
2007-12-03 12:14:00,2.06473,2.0651,2.06473,2.06483,22489094.0
2007-12-03 12:15:00,2.06477,2.06477,2.0645,2.0645,8285996.0
2007-12-03 12:16:00,2.06453,2.06466,2.06452,2.06457,6927674.0
2007-12-03 12:17:00,2.06458,2.06461,2.06442,2.06461,10932060.0
2007-12-03 12:18:00,2.06484,2.06512,2.06484,2.06489,3479655.0
2007-12-03 12:19:00,2.06484,2.06528,2.06473,2.06528,43272615.0
2007-12-03 12:20:00,2.0655,2.06584,2.0655,2.06559,4347188.0
2007-12-03 12:21:00,2.06564,2.06578,2.06564,2.06564,878565.0
2007-12-03 12:22:00,2.06553,2.06568,2.06543,2.06543,26342139.0
2007-12-03 12:23:00,2.06548,2.06572,2.06545,2.06572,14842457.0
2007-12-03 12:24:00,2.06567,2.06583,2.06567,2.06583,20687936.0
2007-12-03 12:25:00,2.06579,2.06583,2.06552,2.06552,7950899.0
2007-12-03 12:26:00,2.06527,2.06527,2.06499,2.06499,10627064.0
2007-12-03 12:27:00,2.065,2.06535,2.065,2.06533,6735071.0
2007-12-03 12:28:00,2.06535,2.06573,2.06535,2.06573,25904992.0
2007-12-03 12:29:00,2.06578,2.06601,2.06578,2.06595,1264992.0
2007-12-03 12:30:00,2.06599,2.06623,2.06584,2.06584,1124266.0
2007-12-03 12:31:00,2.06602,2.06603,2.06589,2.06602,5003666.0
2007-12-03 12:32:00,2.06591,2.0661,2.06591,2.06607,31451898.0
2007-12-03 12:33:00,2.06605,2.06605,2.06579,2.066,3205137.0
2007-12-03 12:34:00,2.06566,2.06566,2.06514,2.06514,5409995.0
2007-12-03 12:35:00,2.0652,2.0652,2.06484,2.06484,1487239.0
2007-12-03 12:36:00,2.06482,2.06482,2.06435,2.06447,3806935.0
2007-12-03 12:37:00,2.06441,2.06457,2.06441,2.06457,2003613.0
2007-12-03 12:38:00,2.06457,2.06528,2.06457,2.06528,11896531.0
2007-12-03 12:39:00,2.0653,2.06536,2.06501,2.06501,7396499.0
2007-12-03 12:40:00,2.06483,2.06483,2.0646,2.06471,3854629.0
2007-12-03 12:41:00,2.06471,2.06492,2.06461,2.06492,2448517.0
2007-12-03 12:42:00,2.06507,2.0658,2.06507,2.0658,9024057.0
2007-12-03 12:43:00,2.06592,2.06592,2.06566,2.06573,2233338.0
2007-12-03 12:44:00,2.06566,2.06584,2.06566,2.06575,3870245.0
2007-12-03 12:45:00,2.06587,2.06608,2.06587,2.06604,1913365.0
2007-12-03 12:46:00,2.06592,2.0663,2.06592,2.06624,5358154.0
2007-12-03 12:47:00,2.06622,2.06641,2.06619,2.06641,15581311.0
2007-12-03 12:48:00,2.06641,2.06706,2.06641,2.06689,6958026.0
2007-12-03 12:49:00,2.06681,2.06762,2.06681,2.06762,1841504.0
2007-12-03 12:50:00,2.06761,2.06763,2.06748,2.06749,5206257.0
2007-12-03 12:51:00,2.06736,2.06763,2.06736,2.06755,5185159.0
2007-12-03 12:52:00,2.06751,2.06751,2.06726,2.06734,5035137.0
2007-12-03 12:53:00,2.06727,2.06752,2.06723,2.06752,5360357.0
2007-12-03 12:54:00,2.06752,2.06762,2.06752,2.06759,1634194.0
2007-12-03 12:55:00,2.06773,2.06773,2.0676,2.06762,7474136.0
2007-12-03 12:56:00,2.06768,2.06778,2.06754,2.06772,13399110.0
2007-12-03 12:57:00,2.06779,2.06807,2.06761,2.06807,3635893.0
2007-12-03 12:58:00,2.06809,2.06815,2.06797,2.06797,3405198.0
2007-12-03 12:59:00,2.06808,2.06834,2.06805,2.06818,4355143.0
2007-12-03 13:00:00,2.06797,2.06797,2.06756,2.06776,2836741.0
2007-12-03 13:01:00,2.06768,2.0677,2.06755,2.06755,5760339.0
2007-12-03 13:02:00,2.06755,2.06794,2.06731,2.06794,4184694.0
2007-12-03 13:03:00,2.06793,2.06797,2.06772,2.06793,9915210.0
2007-12-03 13:04:00,2.06783,2.06783,2.06749,2.0677,3409746.0
2007-12-03 13:05:00,2.06763,2.06817,2.06763,2.06817,13513901.0
2007-12-03 13:06:00,2.06822,2.0686,2.06821,2.06835,4510723.0
2007-12-03 13:07:00,2.0684,2.06886,2.06833,2.06886,4391305.0
2007-12-03 13:08:00,2.06876,2.06882,2.06868,2.06875,17482623.0
2007-12-03 13:09:00,2.06866,2.06876,2.06845,2.06855,1960481.0
2007-12-03 13:10:00,2.06854,2.06854,2.0683,2.0683,13269129.0
2007-12-03 13:11:00,2.06818,2.06818,2.06782,2.06782,26306879.0
2007-12-03 13:12:00,2.06763,2.06763,2.0674,2.06742,8677918.0
2007-12-03 13:13:00,2.06735,2.06735,2.06709,2.06727,12697653.0
2007-12-03 13:14:00,2.0673,2.06762,2.0673,2.06752,9062370.0
2007-12-03 13:15:00,2.06759,2.06812,2.06759,2.06795,9385957.0
2007-12-03 13:16:00,2.06798,2.06876,2.06798,2.06873,10033489.0
2007-12-03 13:17:00,2.06875,2.06903,2.06875,2.06903,5451549.0
2007-12-03 13:18:00,2.06909,2.06943,2.06909,2.06943,8987399.0
2007-12-03 13:19:00,2.06935,2.06971,2.06935,2.06971,9825303.0
2007-12-03 13:20:00,2.06996,2.06996,2.06975,2.0698,10642276.0
2007-12-03 13:21:00,2.06973,2.0703,2.06973,2.0703,4704649.0
2007-12-03 13:22:00,2.07042,2.07049,2.07037,2.07037,6810753.0
2007-12-03 13:23:00,2.07036,2.07036,2.07028,2.07028,5561681.0
2007-12-03 13:24:00,2.07018,2.07041,2.07018,2.0704,12193845.0
2007-12-03 13:25:00,2.07029,2.07029,2.06979,2.06979,3444903.0
2007-12-03 13:26:00,2.06987,2.06991,2.06984,2.06991,3588949.0
2007-12-03 13:27:00,2.06993,2.07,2.06991,2.06995,12512711.0
2007-12-03 13:28:00,2.06991,2.07014,2.06988,2.07014,7044995.0
2007-12-03 13:29:00,2.07034,2.07045,2.0703,2.07045,10045821.0
2007-12-03 13:30:00,2.07041,2.07047,2.07023,2.07023,5290706.0
2007-12-03 13:31:00,2.07014,2.07014,2.06948,2.06948,5884222.0
2007-12-03 13:32:00,2.0693,2.06935,2.06911,2.06935,12775036.0
2007-12-03 13:33:00,2.06938,2.06938,2.06919,2.06919,3614310.0
2007-12-03 13:34:00,2.06934,2.06965,2.06914,2.06914,3271357.0
2007-12-03 13:35:00,2.06907,2.06907,2.06884,2.06891,6119593.0
2007-12-03 13:36:00,2.06897,2.06909,2.06897,2.06902,9634954.0
2007-12-03 13:37:00,2.06911,2.06931,2.06911,2.06918,4801757.0
2007-12-03 13:38:00,2.06915,2.06915,2.0687,2.0687,2414635.0
2007-12-03 13:39:00,2.0686,2.0686,2.06804,2.06822,6790146.0
2007-12-03 13:40:00,2.06823,2.06825,2.06803,2.06803,6170162.0
2007-12-03 13:41:00,2.06801,2.06806,2.06783,2.06791,2088698.0
2007-12-03 13:42:00,2.06801,2.06824,2.06801,2.06808,8603698.0
2007-12-03 13:43:00,2.06805,2.06814,2.06782,2.06782,2980439.0
2007-12-03 13:44:00,2.06781,2.06781,2.0675,2.0675,18296199.0
2007-12-03 13:45:00,2.06753,2.06775,2.06753,2.06769,5416209.0
2007-12-03 13:46:00,2.06765,2.06765,2.06734,2.0674,27817740.0
2007-12-03 13:47:00,2.06721,2.06727,2.06685,2.06685,3817565.0
2007-12-03 13:48:00,2.06681,2.06681,2.06666,2.06672,13959233.0
2007-12-03 13:49:00,2.06672,2.06684,2.06669,2.06675,8096822.0
2007-12-03 13:50:00,2.06674,2.06691,2.06673,2.06677,6003015.0
2007-12-03 13:51:00,2.06682,2.06693,2.0666,2.06693,5071753.0
2007-12-03 13:52:00,2.06695,2.06695,2.06685,2.06686,9683811.0
2007-12-03 13:53:00,2.06681,2.06714,2.06677,2.06714,3821502.0
2007-12-03 13:54:00,2.06707,2.06707,2.06678,2.06678,10834297.0
2007-12-03 13:55:00,2.06682,2.06692,2.0668,2.06692,3109565.0
2007-12-03 13:56:00,2.06684,2.06684,2.06668,2.06668,11535434.0
2007-12-03 13:57:00,2.0666,2.06696,2.06639,2.06696,5531552.0
2007-12-03 13:58:00,2.06722,2.06758,2.06588,2.06747,5363451.0
2007-12-03 13:59:00,2.06765,2.06788,2.0676,2.06788,3235967.0
2007-12-03 14:00:00,2.06799,2.06837,2.06798,2.06837,4702083.0
2007-12-03 14:01:00,2.06836,2.06855,2.06836,2.06839,6271825.0
2007-12-03 14:02:00,2.06851,2.06872,2.06844,2.06872,3000662.0
2007-12-03 14:03:00,2.06877,2.06913,2.06877,2.06913,4884055.0
2007-12-03 14:04:00,2.06922,2.0696,2.06922,2.0696,11708453.0
2007-12-03 14:05:00,2.06962,2.06962,2.06939,2.06961,4853230.0
2007-12-03 14:06:00,2.06971,2.07019,2.06971,2.07019,6978462.0
2007-12-03 14:07:00,2.07036,2.0705,2.06992,2.07013,19337314.0
2007-12-03 14:08:00,2.06992,2.06992,2.06973,2.06973,15209756.0
2007-12-03 14:09:00,2.06967,2.06986,2.06967,2.06972,7700898.0
2007-12-03 14:10:00,2.06974,2.06989,2.06966,2.06989,4059369.0
2007-12-03 14:11:00,2.06984,2.06984,2.06937,2.06937,2593054.0
2007-12-03 14:12:00,2.06924,2.06924,2.0689,2.06903,4721346.0
2007-12-03 14:13:00,2.06908,2.06946,2.06908,2.06934,10301420.0
2007-12-03 14:14:00,2.0693,2.06938,2.06927,2.06927,6539958.0
2007-12-03 14:15:00,2.06924,2.06924,2.0689,2.0689,7844186.0
2007-12-03 14:16:00,2.0687,2.06875,2.06844,2.06875,2312538.0
2007-12-03 14:17:00,2.06899,2.06954,2.06899,2.06954,2068404.0
2007-12-03 14:18:00,2.06965,2.07,2.06965,2.07,7048760.0
2007-12-03 14:19:00,2.06988,2.06992,2.06958,2.06992,3792469.0
2007-12-03 14:20:00,2.07001,2.07005,2.0699,2.06992,6544567.0
2007-12-03 14:21:00,2.0698,2.06983,2.06966,2.06966,5947073.0
2007-12-03 14:22:00,2.06919,2.0698,2.06919,2.06966,15565626.0
2007-12-03 14:23:00,2.0697,2.0697,2.06938,2.06939,2165515.0
2007-12-03 14:24:00,2.0694,2.06958,2.0694,2.06946,16745094.0
2007-12-03 14:25:00,2.06945,2.06951,2.06917,2.06917,3134111.0
2007-12-03 14:26:00,2.06955,2.06966,2.06939,2.06966,10514352.0
2007-12-03 14:27:00,2.06952,2.06955,2.06871,2.06871,4068230.0
2007-12-03 14:28:00,2.0686,2.0686,2.06824,2.06824,19636604.0
2007-12-03 14:29:00,2.06811,2.06812,2.06806,2.06812,9842084.0
2007-12-03 14:30:00,2.06815,2.06822,2.06807,2.06822,7187350.0
2007-12-03 14:31:00,2.06816,2.06816,2.06785,2.06792,18283824.0
2007-12-03 14:32:00,2.0679,2.0679,2.06767,2.06767,12726369.0
2007-12-03 14:33:00,2.06751,2.06751,2.06713,2.06713,21742405.0
2007-12-03 14:34:00,2.06688,2.06688,2.06601,2.06601,9786292.0
2007-12-03 14:35:00,2.06598,2.06598,2.06573,2.06573,557252.0
2007-12-03 14:36:00,2.06569,2.0657,2.06522,2.06555,8140431.0
2007-12-03 14:37:00,2.06549,2.06549,2.06532,2.06543,6013572.0
2007-12-03 14:38:00,2.06538,2.06544,2.06528,2.06534,3530698.0
2007-12-03 14:39:00,2.06524,2.06524,2.06512,2.06512,7147452.0
2007-12-03 14:40:00,2.0651,2.06543,2.0651,2.06543,4043625.0
2007-12-03 14:41:00,2.06534,2.06534,2.06516,2.06518,13802326.0
2007-12-03 14:42:00,2.06515,2.06515,2.06493,2.065,9703785.0
2007-12-03 14:43:00,2.06514,2.06538,2.06489,2.06538,17264392.0
2007-12-03 14:44:00,2.06554,2.06554,2.06453,2.06453,5021738.0
2007-12-03 14:45:00,2.06462,2.06489,2.06462,2.06487,3936439.0
2007-12-03 14:46:00,2.06487,2.06487,2.06478,2.06482,22364685.0
2007-12-03 14:47:00,2.06478,2.06486,2.0647,2.06476,9602534.0
2007-12-03 14:48:00,2.06477,2.06498,2.06477,2.06498,2044962.0
2007-12-03 14:49:00,2.06513,2.06522,2.0651,2.0651,11575707.0
2007-12-03 14:50:00,2.06539,2.06566,2.06539,2.0656,10593229.0
2007-12-03 14:51:00,2.06593,2.06597,2.06581,2.06595,1925096.0
2007-12-03 14:52:00,2.06599,2.06599,2.06571,2.06571,3556522.0
2007-12-03 14:53:00,2.06554,2.06572,2.06552,2.06552,2992533.0
2007-12-03 14:54:00,2.06536,2.06554,2.06531,2.06531,3309124.0
2007-12-03 14:55:00,2.06524,2.06524,2.06505,2.06505,7165492.0
2007-12-03 14:56:00,2.06499,2.06503,2.06486,2.06494,8196275.0
2007-12-03 14:57:00,2.06506,2.0651,2.06497,2.06499,4696784.0
2007-12-03 14:58:00,2.06481,2.06519,2.06463,2.06519,19023391.0
2007-12-03 14:59:00,2.06534,2.06567,2.06533,2.06553,4770140.0
2007-12-03 15:00:00,2.06556,2.06581,2.06556,2.06581,5781228.0
2007-12-03 15:01:00,2.0659,2.06617,2.0659,2.06606,5849101.0
2007-12-03 15:02:00,2.06599,2.06599,2.06585,2.06586,7277240.0
2007-12-03 15:03:00,2.06587,2.06592,2.06579,2.06579,14615849.0
2007-12-03 15:04:00,2.06582,2.06617,2.06582,2.06617,3861316.0
2007-12-03 15:05:00,2.06617,2.06617,2.06547,2.06584,8784458.0
2007-12-03 15:06:00,2.06586,2.066,2.06567,2.06567,15898328.0
2007-12-03 15:07:00,2.06576,2.06576,2.06546,2.06546,5114027.0
2007-12-03 15:08:00,2.06544,2.06544,2.06482,2.06482,3154882.0
2007-12-03 15:09:00,2.065,2.06569,2.065,2.06569,7765222.0
2007-12-03 15:10:00,2.06584,2.06584,2.06567,2.06567,2174870.0
2007-12-03 15:11:00,2.06567,2.066,2.06542,2.066,17080771.0
2007-12-03 15:12:00,2.06586,2.06586,2.06539,2.06539,6011502.0
2007-12-03 15:13:00,2.06537,2.06541,2.06526,2.06541,4347429.0
2007-12-03 15:14:00,2.06534,2.06534,2.06505,2.06521,7416566.0
2007-12-03 15:15:00,2.06532,2.06555,2.06532,2.06553,4194031.0
2007-12-03 15:16:00,2.06559,2.06623,2.06559,2.06623,6491368.0
2007-12-03 15:17:00,2.06632,2.06645,2.06621,2.06645,4713220.0
2007-12-03 15:18:00,2.0664,2.06665,2.06621,2.06621,4708338.0
2007-12-03 15:19:00,2.06607,2.06634,2.06607,2.06634,1751632.0
2007-12-03 15:20:00,2.06638,2.06638,2.06607,2.06613,5885327.0
2007-12-03 15:21:00,2.06609,2.06634,2.06601,2.06634,1712794.0
2007-12-03 15:22:00,2.06659,2.06683,2.06659,2.06678,4260549.0
2007-12-03 15:23:00,2.06681,2.06683,2.06654,2.06664,10941034.0
2007-12-03 15:24:00,2.06659,2.06659,2.06629,2.06629,19428191.0
2007-12-03 15:25:00,2.06627,2.06627,2.06593,2.06593,8195934.0
2007-12-03 15:26:00,2.06602,2.06613,2.06601,2.06612,5749231.0
2007-12-03 15:27:00,2.06591,2.06611,2.06585,2.06611,15339740.0
2007-12-03 15:28:00,2.06615,2.06615,2.06593,2.06593,4950291.0
2007-12-03 15:29:00,2.06596,2.06596,2.06593,2.06595,12695506.0
2007-12-03 15:30:00,2.06578,2.06594,2.06578,2.06585,6607596.0
2007-12-03 15:31:00,2.06594,2.06608,2.06584,2.06608,454871.0
2007-12-03 15:32:00,2.06607,2.06612,2.06596,2.0661,3634470.0
2007-12-03 15:33:00,2.06588,2.06621,2.06587,2.06621,5576494.0
2007-12-03 15:34:00,2.06624,2.06647,2.06624,2.06647,5290838.0
2007-12-03 15:35:00,2.06659,2.06673,2.06647,2.06673,8613363.0
2007-12-03 15:36:00,2.06675,2.06706,2.06675,2.06706,5355723.0
2007-12-03 15:37:00,2.06707,2.06707,2.06682,2.06689,7420829.0
2007-12-03 15:38:00,2.06688,2.06691,2.06648,2.06688,28468553.0
2007-12-03 15:39:00,2.06683,2.0673,2.06683,2.0673,13061004.0
2007-12-03 15:40:00,2.06741,2.06765,2.06741,2.06765,6431685.0
2007-12-03 15:41:00,2.06764,2.06782,2.06763,2.06779,4181266.0
2007-12-03 15:42:00,2.0678,2.06786,2.06755,2.06755,19013616.0
2007-12-03 15:43:00,2.06745,2.06745,2.06734,2.06739,8576883.0
2007-12-03 15:44:00,2.06726,2.06726,2.06691,2.06691,13596058.0
2007-12-03 15:45:00,2.0668,2.0668,2.06655,2.06655,4662393.0
2007-12-03 15:46:00,2.0666,2.0666,2.0665,2.0665,9359056.0
2007-12-03 15:47:00,2.06653,2.06679,2.06653,2.06679,2521196.0
2007-12-03 15:48:00,2.06673,2.06683,2.06666,2.06675,8685769.0
2007-12-03 15:49:00,2.06684,2.06684,2.06659,2.06659,7152102.0
2007-12-03 15:50:00,2.06638,2.06642,2.06631,2.06632,3313769.0
2007-12-03 15:51:00,2.06633,2.06645,2.0663,2.0663,5282848.0
2007-12-03 15:52:00,2.06649,2.06668,2.06645,2.06658,20378218.0
2007-12-03 15:53:00,2.06661,2.067,2.06661,2.067,3544101.0
2007-12-03 15:54:00,2.06696,2.0671,2.06684,2.0671,4713089.0
2007-12-03 15:55:00,2.06696,2.06696,2.06648,2.06648,4337284.0
2007-12-03 15:56:00,2.06654,2.06655,2.06604,2.06649,11732364.0
2007-12-03 15:57:00,2.0666,2.06682,2.0666,2.06682,6021642.0
2007-12-03 15:58:00,2.06687,2.06742,2.06687,2.06741,18685739.0
2007-12-03 15:59:00,2.06728,2.06754,2.06727,2.06754,33491628.0
2007-12-03 16:00:00,2.06749,2.06749,2.06738,2.06745,6494442.0
2007-12-03 16:01:00,2.06732,2.06735,2.06706,2.06706,2572087.0
2007-12-03 16:02:00,2.06696,2.06696,2.06679,2.06679,2417779.0
2007-12-03 16:03:00,2.06681,2.06697,2.06681,2.06689,12584810.0
2007-12-03 16:04:00,2.06672,2.06672,2.06653,2.06656,6559745.0
2007-12-03 16:05:00,2.06668,2.06704,2.06667,2.06704,10743944.0
2007-12-03 16:06:00,2.06714,2.06718,2.06699,2.06718,9096182.0
2007-12-03 16:07:00,2.06712,2.0675,2.06712,2.0675,703567.0
2007-12-03 16:08:00,2.06751,2.06789,2.06751,2.06789,15714525.0
2007-12-03 16:09:00,2.06791,2.06821,2.06791,2.06819,4364505.0
2007-12-03 16:10:00,2.06827,2.0685,2.06827,2.0685,1499786.0
2007-12-03 16:11:00,2.06858,2.06879,2.06852,2.06863,27914111.0
2007-12-03 16:12:00,2.06892,2.06941,2.06892,2.06922,7481483.0
2007-12-03 16:13:00,2.06948,2.06986,2.06948,2.06973,1434516.0
2007-12-03 16:14:00,2.06989,2.0699,2.06946,2.06975,7091532.0
2007-12-03 16:15:00,2.06986,2.06986,2.06975,2.06975,15297187.0
2007-12-03 16:16:00,2.06967,2.06995,2.06967,2.06995,2558805.0
2007-12-03 16:17:00,2.06994,2.06994,2.06948,2.06948,4451420.0
2007-12-03 16:18:00,2.06924,2.06948,2.06918,2.06948,23530939.0
2007-12-03 16:19:00,2.06963,2.06982,2.06946,2.06946,2212326.0
2007-12-03 16:20:00,2.06922,2.06922,2.06903,2.06903,6856099.0
2007-12-03 16:21:00,2.06896,2.06896,2.0688,2.0689,29315594.0
2007-12-03 16:22:00,2.06915,2.06943,2.06912,2.06912,5523823.0
2007-12-03 16:23:00,2.06918,2.06942,2.06918,2.06941,2919165.0
2007-12-03 16:24:00,2.0694,2.06955,2.06935,2.06955,14608118.0
2007-12-03 16:25:00,2.06947,2.06947,2.06918,2.06918,4495806.0
2007-12-03 16:26:00,2.06911,2.06911,2.06875,2.06875,3965744.0
2007-12-03 16:27:00,2.06861,2.06861,2.06827,2.06851,2529778.0
2007-12-03 16:28:00,2.06862,2.06881,2.06862,2.06881,2607014.0
2007-12-03 16:29:00,2.06892,2.06926,2.06892,2.06926,8793804.0
2007-12-03 16:30:00,2.06924,2.06924,2.06897,2.06899,4614854.0
2007-12-03 16:31:00,2.06891,2.06917,2.06891,2.06917,2697252.0
2007-12-03 16:32:00,2.06935,2.06972,2.06935,2.06972,6324467.0
2007-12-03 16:33:00,2.06979,2.07012,2.0696,2.07012,9635406.0
2007-12-03 16:34:00,2.07032,2.07064,2.0703,2.07064,1771439.0
2007-12-03 16:35:00,2.07065,2.07077,2.07036,2.07036,9365840.0
2007-12-03 16:36:00,2.07054,2.07082,2.07054,2.07073,11101326.0
2007-12-03 16:37:00,2.07078,2.07113,2.07077,2.07113,3525680.0
2007-12-03 16:38:00,2.0711,2.07111,2.07099,2.07105,5343147.0
2007-12-03 16:39:00,2.07092,2.07117,2.07092,2.07111,12178527.0
2007-12-03 16:40:00,2.07109,2.07113,2.07095,2.07105,29130383.0
2007-12-03 16:41:00,2.07116,2.07119,2.07102,2.07119,4506071.0
2007-12-03 16:42:00,2.07124,2.07154,2.07124,2.07147,8308231.0
2007-12-03 16:43:00,2.07159,2.07159,2.0707,2.0707,4883341.0
2007-12-03 16:44:00,2.07028,2.07028,2.07006,2.07018,6385245.0
2007-12-03 16:45:00,2.07019,2.07029,2.07002,2.07029,5675426.0
2007-12-03 16:46:00,2.07024,2.07024,2.07,2.07004,18406197.0
2007-12-03 16:47:00,2.07011,2.07011,2.06987,2.06994,9485219.0
2007-12-03 16:48:00,2.06991,2.06991,2.06966,2.06977,2863688.0
2007-12-03 16:49:00,2.06988,2.06998,2.06978,2.06978,3937107.0
2007-12-03 16:50:00,2.06986,2.06996,2.06981,2.06996,1717359.0
2007-12-03 16:51:00,2.06979,2.06979,2.06831,2.06957,2444060.0
2007-12-03 16:52:00,2.06948,2.06979,2.06948,2.06979,4882320.0
2007-12-03 16:53:00,2.06985,2.0701,2.06985,2.06995,2794001.0
2007-12-03 16:54:00,2.06999,2.07067,2.06999,2.07059,25038502.0
2007-12-03 16:55:00,2.07072,2.07076,2.07043,2.07043,2242943.0
2007-12-03 16:56:00,2.07024,2.07034,2.07012,2.07021,7018410.0
2007-12-03 16:57:00,2.07026,2.07066,2.07026,2.07066,11493766.0
2007-12-03 16:58:00,2.07107,2.07133,2.07107,2.07127,9362214.0
2007-12-03 16:59:00,2.07123,2.07123,2.07076,2.07076,238665.0
2007-12-03 17:00:00,2.07073,2.07073,2.07043,2.07043,4671583.0
2007-12-03 17:01:00,2.0703,2.0703,2.06976,2.06983,8260818.0
2007-12-03 17:02:00,2.06986,2.06986,2.06969,2.06969,2135538.0
2007-12-03 17:03:00,2.06946,2.06969,2.06939,2.06939,9709525.0
2007-12-03 17:04:00,2.06942,2.06967,2.06942,2.06961,8037478.0
2007-12-03 17:05:00,2.0696,2.0696,2.06931,2.06931,6916421.0
2007-12-03 17:06:00,2.06917,2.06922,2.06876,2.06922,5317100.0
2007-12-03 17:07:00,2.0692,2.06931,2.0692,2.0692,14634536.0
2007-12-03 17:08:00,2.06918,2.07,2.06918,2.07,5303888.0
2007-12-03 17:09:00,2.06998,2.06998,2.06973,2.06989,4946093.0
2007-12-03 17:10:00,2.06982,2.06982,2.06944,2.06944,6589562.0
2007-12-03 17:11:00,2.06937,2.06952,2.06929,2.06929,3623775.0
2007-12-03 17:12:00,2.0692,2.06926,2.06886,2.06926,5018979.0
2007-12-03 17:13:00,2.06939,2.06961,2.06939,2.0695,7773847.0
2007-12-03 17:14:00,2.06952,2.06952,2.06927,2.0693,10882387.0
2007-12-03 17:15:00,2.06925,2.06969,2.06925,2.0695,8370157.0
2007-12-03 17:16:00,2.0694,2.0694,2.06914,2.06915,8057673.0
2007-12-03 17:17:00,2.06929,2.06935,2.06911,2.06915,10256987.0
2007-12-03 17:18:00,2.06922,2.06965,2.06918,2.06959,2203512.0
2007-12-03 17:19:00,2.06965,2.06978,2.06959,2.06978,1031637.0
2007-12-03 17:20:00,2.06985,2.06994,2.06972,2.06972,9277156.0
2007-12-03 17:21:00,2.06968,2.06968,2.06942,2.06942,1629455.0
2007-12-03 17:22:00,2.06948,2.06958,2.06938,2.06946,14240963.0
2007-12-03 17:23:00,2.06936,2.06936,2.06913,2.06915,5972386.0
2007-12-03 17:24:00,2.0692,2.06942,2.0692,2.06936,2085273.0
2007-12-03 17:25:00,2.06936,2.06945,2.06928,2.06945,3864008.0
2007-12-03 17:26:00,2.06957,2.06987,2.06957,2.06987,16114264.0
2007-12-03 17:27:00,2.06994,2.06997,2.06967,2.06967,6723134.0
2007-12-03 17:28:00,2.0696,2.06973,2.06945,2.06973,3072336.0
2007-12-03 17:29:00,2.06975,2.06975,2.0694,2.06947,2555900.0
2007-12-03 17:30:00,2.0695,2.06981,2.0695,2.06972,6194822.0
2007-12-03 17:31:00,2.0698,2.06989,2.0694,2.0694,1792709.0
2007-12-03 17:32:00,2.0694,2.06965,2.06934,2.06965,8908924.0
2007-12-03 17:33:00,2.06985,2.06998,2.06983,2.06985,7570320.0
2007-12-03 17:34:00,2.06986,2.07003,2.06967,2.06967,3182406.0
2007-12-03 17:35:00,2.06952,2.06959,2.06931,2.06959,15578831.0
2007-12-03 17:36:00,2.06993,2.07021,2.06973,2.07021,6817254.0
2007-12-03 17:37:00,2.07033,2.07045,2.07032,2.0704,787280.0
2007-12-03 17:38:00,2.0704,2.07053,2.0704,2.07048,10563570.0
2007-12-03 17:39:00,2.07049,2.07049,2.07038,2.07038,2722172.0
2007-12-03 17:40:00,2.07053,2.07053,2.07036,2.07043,2044479.0
2007-12-03 17:41:00,2.07031,2.07036,2.0697,2.0697,4093482.0
2007-12-03 17:42:00,2.06969,2.06969,2.06942,2.06968,7103723.0
2007-12-03 17:43:00,2.06976,2.06993,2.06971,2.06993,1803048.0
2007-12-03 17:44:00,2.06991,2.06994,2.0698,2.06981,3481987.0
2007-12-03 17:45:00,2.06987,2.06989,2.06972,2.06986,9819860.0
2007-12-03 17:46:00,2.06989,2.07042,2.06989,2.07042,4772168.0
2007-12-03 17:47:00,2.07039,2.07039,2.06999,2.06999,5070850.0
2007-12-03 17:48:00,2.06948,2.07006,2.06948,2.07006,6501071.0
2007-12-03 17:49:00,2.07009,2.07022,2.07005,2.07005,2812766.0
2007-12-03 17:50:00,2.06991,2.0701,2.06991,2.0701,15672058.0
2007-12-03 17:51:00,2.07012,2.07017,2.06985,2.07017,1419050.0
2007-12-03 17:52:00,2.0702,2.07044,2.0702,2.07027,1812341.0
2007-12-03 17:53:00,2.07031,2.07031,2.07005,2.07005,4158598.0
2007-12-03 17:54:00,2.06994,2.06994,2.06958,2.06982,8404240.0
2007-12-03 17:55:00,2.06993,2.0703,2.06993,2.07023,5563423.0
2007-12-03 17:56:00,2.07031,2.07047,2.06899,2.07044,6109184.0
2007-12-03 17:57:00,2.07033,2.07033,2.06995,2.06995,19996734.0
2007-12-03 17:58:00,2.06986,2.07007,2.06978,2.07007,24337061.0
2007-12-03 17:59:00,2.07003,2.07003,2.0695,2.06953,3747948.0
2007-12-03 18:00:00,2.06948,2.06948,2.06909,2.06916,5661114.0
2007-12-03 18:01:00,2.06921,2.0694,2.06917,2.0694,3453356.0
2007-12-03 18:02:00,2.06945,2.06961,2.06938,2.06961,13653705.0
2007-12-03 18:03:00,2.06974,2.07024,2.0697,2.07024,3301915.0
2007-12-03 18:04:00,2.07024,2.07024,2.07003,2.07003,19175294.0
2007-12-03 18:05:00,2.06992,2.06992,2.0697,2.06981,8939439.0
2007-12-03 18:06:00,2.06983,2.06983,2.06969,2.06971,12388011.0
2007-12-03 18:07:00,2.06961,2.06961,2.06931,2.06943,3734585.0
2007-12-03 18:08:00,2.0695,2.06956,2.06939,2.06941,13316575.0
2007-12-03 18:09:00,2.06934,2.06939,2.06917,2.06934,3307718.0
2007-12-03 18:10:00,2.06929,2.06929,2.06877,2.06877,1936345.0
2007-12-03 18:11:00,2.06861,2.0688,2.0686,2.06878,7778931.0
2007-12-03 18:12:00,2.0689,2.06943,2.0689,2.06943,4475822.0
2007-12-03 18:13:00,2.06938,2.06982,2.06937,2.06982,20159681.0
2007-12-03 18:14:00,2.0699,2.07011,2.06988,2.07011,1734024.0
2007-12-03 18:15:00,2.07,2.0702,2.06999,2.07018,4654499.0
2007-12-03 18:16:00,2.07024,2.07059,2.07022,2.07059,13850476.0
2007-12-03 18:17:00,2.07072,2.07092,2.07072,2.07086,7766962.0
2007-12-03 18:18:00,2.07083,2.07083,2.07054,2.07054,7095210.0
2007-12-03 18:19:00,2.07064,2.07065,2.07033,2.07033,15638691.0
2007-12-03 18:20:00,2.07034,2.07034,2.06992,2.06992,10924682.0
2007-12-03 18:21:00,2.07013,2.07017,2.07001,2.07009,7161303.0
2007-12-03 18:22:00,2.06998,2.06998,2.0694,2.0694,13837186.0
2007-12-03 18:23:00,2.06959,2.0701,2.06959,2.0701,28369222.0
2007-12-03 18:24:00,2.07022,2.07054,2.07022,2.07048,2885575.0
2007-12-03 18:25:00,2.07046,2.07053,2.07033,2.07052,4513505.0
2007-12-03 18:26:00,2.07052,2.07057,2.07043,2.07053,17592741.0
2007-12-03 18:27:00,2.07041,2.07041,2.07001,2.07001,6298457.0
2007-12-03 18:28:00,2.06986,2.06994,2.06972,2.06982,6692409.0
2007-12-03 18:29:00,2.06959,2.06959,2.06947,2.06947,5385460.0
2007-12-03 18:30:00,2.06923,2.06923,2.06822,2.06822,13352946.0
2007-12-03 18:31:00,2.06828,2.06881,2.06828,2.06881,9472558.0
2007-12-03 18:32:00,2.06896,2.06902,2.06883,2.06891,8775227.0
2007-12-03 18:33:00,2.06894,2.06908,2.06894,2.069,3363250.0
2007-12-03 18:34:00,2.069,2.069,2.06873,2.06892,10688348.0
2007-12-03 18:35:00,2.0689,2.06895,2.06885,2.06885,6512053.0
2007-12-03 18:36:00,2.06879,2.06879,2.06845,2.06845,14475179.0
2007-12-03 18:37:00,2.06836,2.06836,2.06824,2.06826,1963265.0
2007-12-03 18:38:00,2.06843,2.06843,2.06824,2.06827,8075410.0
2007-12-03 18:39:00,2.06827,2.06844,2.06827,2.0683,5754597.0
2007-12-03 18:40:00,2.06818,2.06834,2.06814,2.06826,6342358.0
2007-12-03 18:41:00,2.06822,2.06833,2.06808,2.06833,2380235.0
2007-12-03 18:42:00,2.06835,2.06851,2.06831,2.06831,21158641.0
2007-12-03 18:43:00,2.06829,2.06829,2.06792,2.06792,8325420.0
2007-12-03 18:44:00,2.06827,2.06831,2.06816,2.06821,18349465.0
2007-12-03 18:45:00,2.06813,2.06832,2.06813,2.06817,9613370.0
2007-12-03 18:46:00,2.06811,2.06838,2.06804,2.06838,7896752.0
2007-12-03 18:47:00,2.06839,2.06862,2.06824,2.06844,4481266.0
2007-12-03 18:48:00,2.06824,2.06862,2.06824,2.06862,2850880.0
2007-12-03 18:49:00,2.06865,2.06876,2.06853,2.06858,9743167.0
2007-12-03 18:50:00,2.06843,2.06871,2.06843,2.06871,4742819.0
2007-12-03 18:51:00,2.06857,2.06881,2.06857,2.06881,22849119.0
2007-12-03 18:52:00,2.06876,2.06876,2.06843,2.06843,14157623.0
2007-12-03 18:53:00,2.06831,2.06831,2.06806,2.06809,5894559.0
2007-12-03 18:54:00,2.06804,2.06817,2.06794,2.06794,7397323.0
2007-12-03 18:55:00,2.06795,2.06796,2.06778,2.06785,6271163.0
2007-12-03 18:56:00,2.06779,2.06782,2.06757,2.06757,5976104.0
2007-12-03 18:57:00,2.06752,2.06752,2.0671,2.0671,5945720.0
2007-12-03 18:58:00,2.06691,2.06691,2.06665,2.06665,11251196.0
2007-12-03 18:59:00,2.06675,2.06675,2.06619,2.06619,3317471.0
2007-12-03 19:00:00,2.06591,2.06591,2.06551,2.06587,4724929.0
2007-12-03 19:01:00,2.06603,2.06672,2.06603,2.06672,1177454.0
2007-12-03 19:02:00,2.06688,2.06744,2.06688,2.06744,4146219.0
2007-12-03 19:03:00,2.06738,2.06738,2.06727,2.06738,8179687.0
2007-12-03 19:04:00,2.06728,2.06812,2.06728,2.06812,15497872.0
2007-12-03 19:05:00,2.06817,2.06817,2.06651,2.06784,3477515.0
2007-12-03 19:06:00,2.06764,2.06772,2.06742,2.0675,3246845.0
2007-12-03 19:07:00,2.06741,2.06741,2.0672,2.06739,7687761.0
2007-12-03 19:08:00,2.06729,2.0676,2.06726,2.0676,9297381.0
2007-12-03 19:09:00,2.06768,2.06786,2.06758,2.06786,3257626.0
2007-12-03 19:10:00,2.0679,2.06791,2.06783,2.06789,3612811.0
2007-12-03 19:11:00,2.06805,2.06807,2.06785,2.06785,1234732.0
2007-12-03 19:12:00,2.06769,2.06769,2.0673,2.0673,27583719.0
2007-12-03 19:13:00,2.06746,2.06786,2.06746,2.06786,4611772.0
2007-12-03 19:14:00,2.06795,2.06795,2.06774,2.06774,2415080.0
2007-12-03 19:15:00,2.06763,2.06778,2.06704,2.06778,11526836.0
2007-12-03 19:16:00,2.06787,2.06787,2.06738,2.06738,4301968.0
2007-12-03 19:17:00,2.06708,2.0671,2.06679,2.06679,4786047.0
2007-12-03 19:18:00,2.06652,2.06652,2.066,2.066,9076907.0
2007-12-03 19:19:00,2.06597,2.06612,2.06589,2.06589,7231722.0
2007-12-03 19:20:00,2.06583,2.06583,2.06557,2.06557,5488892.0
2007-12-03 19:21:00,2.06549,2.06555,2.06521,2.06539,12648643.0
2007-12-03 19:22:00,2.06542,2.06565,2.06542,2.06565,12969061.0
2007-12-03 19:23:00,2.06564,2.06575,2.06564,2.06565,5894803.0
2007-12-03 19:24:00,2.0656,2.06568,2.06559,2.06559,1412833.0
2007-12-03 19:25:00,2.06556,2.06556,2.06539,2.06539,3579524.0
2007-12-03 19:26:00,2.06533,2.06546,2.06533,2.06542,10145968.0
2007-12-03 19:27:00,2.06528,2.06531,2.0651,2.06524,9621014.0
2007-12-03 19:28:00,2.06523,2.06528,2.06503,2.06503,11437608.0
2007-12-03 19:29:00,2.06501,2.06503,2.06492,2.06493,8627447.0
2007-12-03 19:30:00,2.06504,2.06504,2.06467,2.06467,5223440.0
2007-12-03 19:31:00,2.06457,2.06457,2.06437,2.06445,1362682.0
2007-12-03 19:32:00,2.06445,2.06482,2.06445,2.06482,10801616.0
2007-12-03 19:33:00,2.06494,2.0651,2.06494,2.0651,3197111.0
2007-12-03 19:34:00,2.06524,2.06542,2.06524,2.0654,3656668.0
2007-12-03 19:35:00,2.06533,2.06533,2.06522,2.06525,9632088.0
2007-12-03 19:36:00,2.0652,2.06533,2.06518,2.06523,9291342.0
2007-12-03 19:37:00,2.06522,2.06522,2.06508,2.06512,4068317.0
2007-12-03 19:38:00,2.06505,2.06516,2.06495,2.06516,5089552.0
2007-12-03 19:39:00,2.06525,2.06535,2.06517,2.06517,6587229.0
2007-12-03 19:40:00,2.06507,2.06525,2.06507,2.0652,5488622.0
2007-12-03 19:41:00,2.06522,2.06527,2.06499,2.06523,3405163.0
2007-12-03 19:42:00,2.0652,2.0652,2.06486,2.06486,11234322.0
2007-12-03 19:43:00,2.06478,2.06483,2.06476,2.0648,2822294.0
2007-12-03 19:44:00,2.0649,2.06494,2.06474,2.06474,10570689.0
2007-12-03 19:45:00,2.06466,2.06468,2.06419,2.06419,2368370.0
2007-12-03 19:46:00,2.0639,2.06396,2.0638,2.06388,12768131.0
2007-12-03 19:47:00,2.06387,2.06418,2.06386,2.06418,2080429.0
2007-12-03 19:48:00,2.06437,2.06466,2.06414,2.06454,7381920.0
2007-12-03 19:49:00,2.06447,2.06464,2.06447,2.06464,5874780.0
2007-12-03 19:50:00,2.0647,2.06481,2.06465,2.06472,58796905.0
2007-12-03 19:51:00,2.06461,2.0652,2.06458,2.0652,3821286.0
2007-12-03 19:52:00,2.06385,2.06563,2.06385,2.06502,3927664.0
2007-12-03 19:53:00,2.06501,2.06556,2.06501,2.06556,599707.0
2007-12-03 19:54:00,2.06554,2.06554,2.0654,2.06544,2344383.0
2007-12-03 19:55:00,2.06533,2.06538,2.06519,2.06533,8627679.0
2007-12-03 19:56:00,2.06533,2.06537,2.06508,2.06508,2012416.0
2007-12-03 19:57:00,2.06504,2.06504,2.06481,2.06481,4356644.0
2007-12-03 19:58:00,2.0651,2.06519,2.06497,2.06508,11874071.0
2007-12-03 19:59:00,2.06496,2.06496,2.06435,2.06435,12519066.0
2007-12-03 20:00:00,2.06422,2.06457,2.06422,2.06448,15961104.0
2007-12-03 20:01:00,2.06436,2.06443,2.06415,2.06415,18933734.0
2007-12-03 20:02:00,2.06405,2.06405,2.0638,2.06396,1078878.0
2007-12-03 20:03:00,2.06394,2.06412,2.06382,2.064,6829779.0
2007-12-03 20:04:00,2.06389,2.06389,2.06373,2.06381,7709480.0
2007-12-03 20:05:00,2.06377,2.06406,2.06376,2.06406,5537088.0
2007-12-03 20:06:00,2.06407,2.06409,2.06394,2.06409,17748892.0
2007-12-03 20:07:00,2.06407,2.06416,2.06397,2.06397,3745742.0
2007-12-03 20:08:00,2.06391,2.06404,2.06391,2.06404,2285578.0
2007-12-03 20:09:00,2.06402,2.06408,2.06389,2.06394,10444746.0
2007-12-03 20:10:00,2.06398,2.06411,2.06393,2.06408,2130455.0
2007-12-03 20:11:00,2.06416,2.06416,2.06402,2.06412,11407356.0
2007-12-03 20:12:00,2.06404,2.06416,2.06402,2.06416,16935402.0
2007-12-03 20:13:00,2.06414,2.06438,2.06396,2.06438,3575521.0
2007-12-03 20:14:00,2.06435,2.0645,2.06418,2.06418,24888834.0
2007-12-03 20:15:00,2.0641,2.06422,2.06398,2.06404,4410157.0
2007-12-03 20:16:00,2.0642,2.06428,2.06413,2.06428,3910675.0
2007-12-03 20:17:00,2.06434,2.06435,2.06419,2.06423,3371905.0
2007-12-03 20:18:00,2.06418,2.06429,2.06415,2.06429,3800750.0
2007-12-03 20:19:00,2.06439,2.06451,2.06438,2.06438,6028486.0
2007-12-03 20:20:00,2.0643,2.0643,2.06416,2.06416,8317137.0
2007-12-03 20:21:00,2.06408,2.06408,2.06384,2.06384,4796616.0
2007-12-03 20:22:00,2.06378,2.06385,2.06363,2.06372,3673626.0
2007-12-03 20:23:00,2.06368,2.06369,2.06357,2.06369,12490055.0
2007-12-03 20:24:00,2.06361,2.06361,2.06346,2.06358,16988317.0
2007-12-03 20:25:00,2.06355,2.06355,2.06328,2.06328,5398824.0
2007-12-03 20:26:00,2.06337,2.06345,2.06334,2.06345,3508720.0
2007-12-03 20:27:00,2.06341,2.06341,2.06321,2.06334,6376756.0
2007-12-03 20:28:00,2.06348,2.06357,2.06345,2.06347,14461899.0
2007-12-03 20:29:00,2.06344,2.0635,2.06334,2.06343,8069789.0
2007-12-03 20:30:00,2.06331,2.06349,2.06331,2.06332,4145098.0
2007-12-03 20:31:00,2.06316,2.0636,2.06316,2.0636,2476384.0
2007-12-03 20:32:00,2.06381,2.06451,2.06381,2.06451,2949334.0
2007-12-03 20:33:00,2.06477,2.06532,2.06477,2.06532,2646244.0
2007-12-03 20:34:00,2.06537,2.06561,2.06527,2.06561,1253158.0
2007-12-03 20:35:00,2.06564,2.06585,2.06564,2.06585,5758863.0
2007-12-03 20:36:00,2.06588,2.06588,2.06578,2.06587,2598231.0
2007-12-03 20:37:00,2.06603,2.06616,2.066,2.066,4433692.0
2007-12-03 20:38:00,2.06594,2.06594,2.0657,2.0657,6352318.0
2007-12-03 20:39:00,2.06575,2.06587,2.06563,2.06563,2540680.0
2007-12-03 20:40:00,2.06551,2.06551,2.06536,2.06536,2624576.0
2007-12-03 20:41:00,2.06531,2.06548,2.06528,2.06535,3481582.0
2007-12-03 20:42:00,2.06537,2.06537,2.06518,2.06524,8061049.0
2007-12-03 20:43:00,2.06524,2.06547,2.06511,2.06547,1639667.0
2007-12-03 20:44:00,2.06539,2.06583,2.06539,2.06583,2834658.0
2007-12-03 20:45:00,2.06585,2.0659,2.06573,2.06587,1731452.0
2007-12-03 20:46:00,2.06583,2.06587,2.0654,2.0654,6289167.0
2007-12-03 20:47:00,2.06532,2.06532,2.06505,2.06512,6150855.0
2007-12-03 20:48:00,2.06518,2.06519,2.06512,2.06512,23627610.0
2007-12-03 20:49:00,2.06513,2.06513,2.0649,2.06509,20528416.0
2007-12-03 20:50:00,2.06515,2.06536,2.06515,2.06536,9528445.0
2007-12-03 20:51:00,2.0654,2.06546,2.06502,2.06502,2820119.0
2007-12-03 20:52:00,2.06544,2.06551,2.06535,2.06541,4598835.0
2007-12-03 20:53:00,2.06556,2.06602,2.06556,2.06602,8361440.0
2007-12-03 20:54:00,2.06613,2.06637,2.06589,2.06619,6051055.0
2007-12-03 20:55:00,2.06626,2.06665,2.06626,2.06665,825884.0
2007-12-03 20:56:00,2.06668,2.06668,2.06638,2.06638,22879887.0
2007-12-03 20:57:00,2.06642,2.06651,2.0662,2.0662,6833816.0
2007-12-03 20:58:00,2.06612,2.06612,2.06589,2.066,8302392.0
2007-12-03 20:59:00,2.06611,2.06628,2.06607,2.06607,1632492.0
2007-12-03 21:00:00,2.06596,2.06596,2.06576,2.06578,2352249.0
2007-12-03 21:01:00,2.06572,2.06589,2.06559,2.06589,3139033.0
2007-12-03 21:02:00,2.06607,2.0661,2.06569,2.06596,10736394.0
2007-12-03 21:03:00,2.06595,2.06595,2.06571,2.06583,5386698.0
2007-12-03 21:04:00,2.0659,2.06609,2.0659,2.06608,6837691.0
2007-12-03 21:05:00,2.06596,2.06596,2.06569,2.06574,6587706.0
2007-12-03 21:06:00,2.06577,2.066,2.06572,2.066,4166343.0
2007-12-03 21:07:00,2.06594,2.06599,2.06555,2.06589,7569343.0
2007-12-03 21:08:00,2.06604,2.06657,2.06604,2.06657,16743674.0
2007-12-03 21:09:00,2.06681,2.06726,2.06681,2.06706,10469691.0
2007-12-03 21:10:00,2.06697,2.067,2.06681,2.06681,1332492.0
2007-12-03 21:11:00,2.06685,2.06692,2.06676,2.06676,6717988.0
2007-12-03 21:12:00,2.06673,2.06673,2.06644,2.06644,4167536.0
2007-12-03 21:13:00,2.06646,2.0666,2.06619,2.06648,3720041.0
2007-12-03 21:14:00,2.06649,2.06651,2.06638,2.06642,3994142.0
2007-12-03 21:15:00,2.06641,2.06648,2.06638,2.06642,18444503.0
2007-12-03 21:16:00,2.06627,2.06628,2.06599,2.066,19860204.0
2007-12-03 21:17:00,2.06585,2.06585,2.06555,2.06563,10148878.0
2007-12-03 21:18:00,2.06579,2.06581,2.06555,2.0658,6390643.0
2007-12-03 21:19:00,2.06574,2.06593,2.06555,2.06555,23227557.0
2007-12-03 21:20:00,2.06559,2.06559,2.06527,2.06535,11786852.0
2007-12-03 21:21:00,2.06525,2.06527,2.06498,2.06498,11529263.0
2007-12-03 21:22:00,2.06497,2.06508,2.06497,2.06499,1703016.0
2007-12-03 21:23:00,2.06501,2.06501,2.0647,2.06478,13952650.0
2007-12-03 21:24:00,2.06466,2.06469,2.06458,2.06462,7052340.0
2007-12-03 21:25:00,2.06451,2.06474,2.06451,2.06474,3995167.0
2007-12-03 21:26:00,2.06474,2.06494,2.06455,2.0649,6292972.0
2007-12-03 21:27:00,2.06499,2.0651,2.06499,2.0651,19703217.0
2007-12-03 21:28:00,2.06513,2.06543,2.06505,2.06543,10184114.0
2007-12-03 21:29:00,2.06547,2.06566,2.06547,2.06566,3702567.0
2007-12-03 21:30:00,2.06569,2.06569,2.06554,2.0656,2278095.0
2007-12-03 21:31:00,2.06555,2.06555,2.06533,2.06554,1458312.0
2007-12-03 21:32:00,2.06561,2.06561,2.06544,2.06544,6825934.0
2007-12-03 21:33:00,2.06531,2.06531,2.06509,2.06514,6358651.0
2007-12-03 21:34:00,2.06516,2.06516,2.06488,2.06488,10132378.0
2007-12-03 21:35:00,2.06476,2.06476,2.06453,2.06453,11125430.0
2007-12-03 21:36:00,2.06453,2.06453,2.06434,2.06447,7149608.0
2007-12-03 21:37:00,2.06451,2.06456,2.06438,2.06456,4882456.0
2007-12-03 21:38:00,2.06445,2.06446,2.06438,2.06438,2843915.0
2007-12-03 21:39:00,2.06433,2.06449,2.06406,2.06422,7513469.0
2007-12-03 21:40:00,2.06438,2.06451,2.06436,2.06441,4661649.0
2007-12-03 21:41:00,2.06452,2.06484,2.06452,2.06484,8447052.0
2007-12-03 21:42:00,2.06474,2.06475,2.06458,2.06469,6626527.0
2007-12-03 21:43:00,2.06458,2.06471,2.06458,2.06471,5316210.0
2007-12-03 21:44:00,2.06478,2.06488,2.06466,2.06477,3317599.0
2007-12-03 21:45:00,2.06435,2.06474,2.06435,2.06472,5839876.0
2007-12-03 21:46:00,2.06478,2.06485,2.0647,2.0647,2097912.0
2007-12-03 21:47:00,2.06467,2.06475,2.06464,2.06475,12402339.0
2007-12-03 21:48:00,2.06484,2.06534,2.06484,2.06534,7075538.0
2007-12-03 21:49:00,2.06545,2.06553,2.06536,2.06536,9473428.0
2007-12-03 21:50:00,2.06523,2.06547,2.06523,2.06534,9985306.0
2007-12-03 21:51:00,2.0653,2.0653,2.06511,2.06525,9500004.0
2007-12-03 21:52:00,2.06515,2.06515,2.06494,2.06496,8593721.0
2007-12-03 21:53:00,2.06497,2.06521,2.06497,2.06511,1373047.0
2007-12-03 21:54:00,2.06526,2.06536,2.06517,2.06525,2761133.0
2007-12-03 21:55:00,2.06527,2.06547,2.06527,2.06547,6515691.0
2007-12-03 21:56:00,2.06553,2.06603,2.06553,2.06603,2485489.0
2007-12-03 21:57:00,2.06603,2.06603,2.06571,2.06577,9547578.0
2007-12-03 21:58:00,2.0657,2.06575,2.06543,2.06575,3123627.0
2007-12-03 21:59:00,2.0658,2.06586,2.06573,2.0658,6174336.0
2007-12-03 22:00:00,2.06573,2.06573,2.06556,2.06558,5374739.0
2007-12-03 22:01:00,2.06546,2.06557,2.06544,2.06555,19762738.0
2007-12-03 22:02:00,2.06544,2.06554,2.06539,2.0654,5029807.0
2007-12-03 22:03:00,2.0654,2.06546,2.06529,2.06543,2247482.0
2007-12-03 22:04:00,2.0656,2.06581,2.0656,2.06573,8182271.0
2007-12-03 22:05:00,2.06547,2.06554,2.06543,2.06545,12356993.0
2007-12-03 22:06:00,2.06542,2.06546,2.06524,2.06546,4991338.0
2007-12-03 22:07:00,2.06545,2.06574,2.0654,2.06574,10260904.0
2007-12-03 22:08:00,2.06576,2.06587,2.06559,2.0658,8506181.0
2007-12-03 22:09:00,2.0658,2.06606,2.0658,2.06606,6801961.0
2007-12-03 22:10:00,2.06614,2.06618,2.06549,2.06549,3593148.0
2007-12-03 22:11:00,2.06586,2.0659,2.06572,2.06572,7201367.0
2007-12-03 22:12:00,2.06555,2.06555,2.06531,2.06535,6922884.0
2007-12-03 22:13:00,2.06528,2.06539,2.06525,2.06525,4206596.0
2007-12-03 22:14:00,2.06529,2.06546,2.06529,2.06546,10066257.0
2007-12-03 22:15:00,2.06544,2.06553,2.06523,2.06523,1959596.0
2007-12-03 22:16:00,2.06513,2.06513,2.06473,2.06495,9892896.0
2007-12-03 22:17:00,2.06486,2.06491,2.06485,2.06485,3722799.0
2007-12-03 22:18:00,2.06491,2.065,2.0646,2.06496,8365242.0
2007-12-03 22:19:00,2.06496,2.06507,2.06493,2.06496,4990706.0
2007-12-03 22:20:00,2.06504,2.06516,2.06498,2.06516,2001623.0
2007-12-03 22:21:00,2.06516,2.06516,2.06501,2.06515,4288295.0
2007-12-03 22:22:00,2.06518,2.06532,2.06499,2.0651,7883417.0
2007-12-03 22:23:00,2.06513,2.06533,2.06502,2.06533,20334671.0
2007-12-03 22:24:00,2.06523,2.06525,2.06511,2.06525,8755271.0
2007-12-03 22:25:00,2.06541,2.06547,2.06535,2.06535,15734895.0
2007-12-03 22:26:00,2.06524,2.06533,2.06517,2.06519,4351054.0
2007-12-03 22:27:00,2.06516,2.06516,2.06474,2.06487,3649965.0
2007-12-03 22:28:00,2.06488,2.06497,2.06488,2.06493,4951308.0
2007-12-03 22:29:00,2.06496,2.06506,2.06496,2.06502,24303450.0
2007-12-03 22:30:00,2.06506,2.06508,2.06505,2.06506,22315283.0
2007-12-03 22:31:00,2.06485,2.06492,2.06479,2.06483,12892963.0
2007-12-03 22:32:00,2.06472,2.06475,2.06466,2.06466,9218758.0
2007-12-03 22:33:00,2.06466,2.06483,2.06466,2.06476,10852827.0
2007-12-03 22:34:00,2.06466,2.0649,2.06466,2.0649,3348634.0
2007-12-03 22:35:00,2.06491,2.06499,2.06485,2.06495,3151319.0
2007-12-03 22:36:00,2.06489,2.06495,2.06481,2.06495,3384832.0
2007-12-03 22:37:00,2.06488,2.06488,2.06467,2.06486,3993497.0
2007-12-03 22:38:00,2.0648,2.06481,2.06454,2.06454,2202404.0
2007-12-03 22:39:00,2.06441,2.06444,2.06436,2.06444,3718435.0
2007-12-03 22:40:00,2.06464,2.06496,2.06463,2.06496,9963961.0
2007-12-03 22:41:00,2.0649,2.0649,2.0647,2.06473,14891435.0
2007-12-03 22:42:00,2.06463,2.0648,2.06462,2.06474,4470394.0
2007-12-03 22:43:00,2.06473,2.06473,2.06439,2.06439,2023768.0
2007-12-03 22:44:00,2.06451,2.06473,2.06445,2.06473,2909400.0
2007-12-03 22:45:00,2.06473,2.06477,2.06451,2.06451,5136180.0
2007-12-03 22:46:00,2.06434,2.06451,2.06422,2.06451,6354238.0
2007-12-03 22:47:00,2.06452,2.06485,2.06452,2.06471,12248390.0
2007-12-03 22:48:00,2.06474,2.06478,2.06457,2.06465,4552467.0
2007-12-03 22:49:00,2.06474,2.06486,2.06474,2.06482,2470484.0
2007-12-03 22:50:00,2.06476,2.06476,2.0644,2.06463,5822933.0
2007-12-03 22:51:00,2.06489,2.06519,2.0648,2.0648,8230675.0
2007-12-03 22:52:00,2.06473,2.06473,2.06438,2.06451,5648230.0
2007-12-03 22:53:00,2.06475,2.0648,2.06467,2.06479,4123208.0
2007-12-03 22:54:00,2.06484,2.06493,2.06481,2.06487,23183899.0
2007-12-03 22:55:00,2.06484,2.06484,2.06469,2.06473,27161630.0
2007-12-03 22:56:00,2.06474,2.06493,2.06474,2.06493,23431560.0
2007-12-03 22:57:00,2.06492,2.06492,2.06464,2.06487,7998127.0
2007-12-03 22:58:00,2.06489,2.0651,2.06475,2.0651,2518305.0
2007-12-03 22:59:00,2.06503,2.0653,2.06488,2.0653,3934314.0
2007-12-03 23:00:00,2.06524,2.06524,2.06478,2.06478,6247525.0
2007-12-03 23:01:00,2.06489,2.06496,2.06475,2.06475,8005481.0
2007-12-03 23:02:00,2.06484,2.06497,2.06477,2.06495,4347397.0
2007-12-03 23:03:00,2.06487,2.06495,2.0648,2.06481,8113568.0
2007-12-03 23:04:00,2.06487,2.06503,2.06485,2.06486,3412160.0
2007-12-03 23:05:00,2.06476,2.0648,2.06457,2.0648,3700730.0
2007-12-03 23:06:00,2.0649,2.065,2.06441,2.06475,3247900.0
2007-12-03 23:07:00,2.06479,2.06528,2.06479,2.06528,4500073.0
2007-12-03 23:08:00,2.06537,2.0654,2.06523,2.06523,3953094.0
2007-12-03 23:09:00,2.06517,2.06522,2.06506,2.06506,7122525.0
2007-12-03 23:10:00,2.06503,2.06517,2.06501,2.06511,1947103.0
2007-12-03 23:11:00,2.0651,2.06513,2.06497,2.06497,3371819.0
2007-12-03 23:12:00,2.06494,2.06494,2.06478,2.06486,17268586.0
2007-12-03 23:13:00,2.0648,2.06518,2.0648,2.06518,7111280.0
2007-12-03 23:14:00,2.06536,2.06558,2.06536,2.06552,20579479.0
2007-12-03 23:15:00,2.06549,2.06549,2.06522,2.06532,1918237.0
2007-12-03 23:16:00,2.0653,2.06547,2.06517,2.06517,5308895.0
2007-12-03 23:17:00,2.06507,2.06525,2.06493,2.06525,6365902.0
2007-12-03 23:18:00,2.0653,2.0655,2.06526,2.0655,3451383.0
2007-12-03 23:19:00,2.06535,2.06535,2.06492,2.06492,4350796.0
2007-12-03 23:20:00,2.06508,2.06528,2.06508,2.06508,3056331.0
2007-12-03 23:21:00,2.06522,2.06532,2.06514,2.06514,2308140.0
2007-12-03 23:22:00,2.06538,2.06575,2.06538,2.06575,11166305.0
2007-12-03 23:23:00,2.06576,2.06588,2.06568,2.06571,10705291.0
2007-12-03 23:24:00,2.06567,2.06567,2.06516,2.06558,4263213.0
2007-12-03 23:25:00,2.06575,2.06575,2.06548,2.06548,7753466.0
2007-12-03 23:26:00,2.0655,2.06568,2.0655,2.06568,9594751.0
2007-12-03 23:27:00,2.06561,2.06589,2.06558,2.06589,11289582.0
2007-12-03 23:28:00,2.06593,2.06596,2.0659,2.06596,12724850.0
2007-12-03 23:29:00,2.06586,2.06586,2.06558,2.0656,5839216.0
2007-12-03 23:30:00,2.06555,2.06586,2.06546,2.06586,2974854.0
2007-12-03 23:31:00,2.0661,2.0661,2.06585,2.06588,16756792.0
2007-12-03 23:32:00,2.06584,2.0661,2.06584,2.0661,7097016.0
2007-12-03 23:33:00,2.06613,2.06613,2.06598,2.06606,15182966.0
2007-12-03 23:34:00,2.06601,2.06616,2.0659,2.0659,4552642.0
2007-12-03 23:35:00,2.06601,2.06602,2.06552,2.06587,5314071.0
2007-12-03 23:36:00,2.0658,2.06583,2.06576,2.06583,6033304.0
2007-12-03 23:37:00,2.06582,2.06582,2.06561,2.06577,5937155.0
2007-12-03 23:38:00,2.06571,2.0661,2.06571,2.0661,3189010.0
2007-12-03 23:39:00,2.06613,2.06619,2.06595,2.06617,6977229.0
2007-12-03 23:40:00,2.06608,2.06608,2.06579,2.06579,5832530.0
2007-12-03 23:41:00,2.06555,2.06555,2.06533,2.06533,6283495.0
2007-12-03 23:42:00,2.06536,2.06545,2.06533,2.06545,2321470.0
2007-12-03 23:43:00,2.06543,2.06543,2.0652,2.0652,6847592.0
2007-12-03 23:44:00,2.06547,2.06584,2.06547,2.06584,10265655.0
2007-12-03 23:45:00,2.06587,2.06599,2.06587,2.06593,11363396.0
2007-12-03 23:46:00,2.06594,2.06664,2.06594,2.06664,3758092.0
2007-12-03 23:47:00,2.06649,2.06649,2.06621,2.06632,9844423.0
2007-12-03 23:48:00,2.06627,2.06627,2.06591,2.06591,8642587.0
2007-12-03 23:49:00,2.06588,2.06594,2.06568,2.06594,5450759.0
2007-12-03 23:50:00,2.06598,2.06598,2.06584,2.06597,3171822.0
2007-12-03 23:51:00,2.06597,2.0662,2.06597,2.06619,11133010.0
2007-12-03 23:52:00,2.0663,2.0663,2.06591,2.06613,6145711.0
2007-12-03 23:53:00,2.06614,2.06641,2.06614,2.06641,5700022.0
2007-12-03 23:54:00,2.06644,2.06648,2.06622,2.06622,2259636.0
2007-12-03 23:55:00,2.06601,2.06608,2.06587,2.06608,6285672.0
2007-12-03 23:56:00,2.06621,2.06621,2.06538,2.06538,8951748.0
2007-12-03 23:57:00,2.06542,2.06542,2.06494,2.06494,10390117.0
2007-12-03 23:58:00,2.06431,2.06453,2.06417,2.0645,11421327.0
2007-12-03 23:59:00,2.06455,2.06455,2.06426,2.06426,8889527.0
2007-12-04 00:00:00,2.06422,2.06422,2.06382,2.06395,6638758.0
2007-12-04 00:01:00,2.06378,2.06384,2.06359,2.06372,5365735.0
2007-12-04 00:02:00,2.06388,2.06424,2.06385,2.06424,2075796.0
2007-12-04 00:03:00,2.06431,2.0644,2.06402,2.06421,4166372.0
2007-12-04 00:04:00,2.06421,2.06421,2.06367,2.06375,2582060.0
2007-12-04 00:05:00,2.06377,2.06437,2.06377,2.06431,6264788.0
2007-12-04 00:06:00,2.06444,2.06498,2.06439,2.06484,11510733.0
2007-12-04 00:07:00,2.06504,2.06526,2.06502,2.06526,6187887.0
2007-12-04 00:08:00,2.06525,2.0655,2.06523,2.0655,18132947.0
2007-12-04 00:09:00,2.06562,2.06582,2.06554,2.06558,18834811.0
2007-12-04 00:10:00,2.06545,2.06549,2.06514,2.06514,3359283.0
2007-12-04 00:11:00,2.06556,2.06564,2.06537,2.06546,4351224.0
2007-12-04 00:12:00,2.06539,2.06543,2.06498,2.06498,4240903.0
2007-12-04 00:13:00,2.06491,2.06528,2.0649,2.06528,15560041.0
2007-12-04 00:14:00,2.06534,2.06534,2.06489,2.06489,7593267.0
2007-12-04 00:15:00,2.06461,2.06461,2.06437,2.06437,6628720.0
2007-12-04 00:16:00,2.06437,2.06437,2.0638,2.0638,5897527.0
2007-12-04 00:17:00,2.06388,2.06423,2.06388,2.06414,10507167.0
2007-12-04 00:18:00,2.06449,2.06456,2.06445,2.06452,4976365.0
2007-12-04 00:19:00,2.0644,2.06489,2.0644,2.06489,11560363.0
2007-12-04 00:20:00,2.06499,2.06532,2.06499,2.06502,24536321.0
2007-12-04 00:21:00,2.06476,2.06504,2.06476,2.06504,852598.0
2007-12-04 00:22:00,2.06504,2.06505,2.06482,2.06484,4372582.0
2007-12-04 00:23:00,2.06492,2.06504,2.06492,2.06493,2194702.0
2007-12-04 00:24:00,2.06508,2.0652,2.06373,2.06496,6516940.0
2007-12-04 00:25:00,2.0647,2.0647,2.06416,2.06416,5481978.0
2007-12-04 00:26:00,2.06389,2.0639,2.06373,2.06383,6028587.0
2007-12-04 00:27:00,2.06404,2.06439,2.06399,2.06439,3871659.0
2007-12-04 00:28:00,2.06449,2.06449,2.06424,2.06424,9618727.0
2007-12-04 00:29:00,2.06402,2.06402,2.06371,2.06371,2541244.0
2007-12-04 00:30:00,2.06382,2.0641,2.06382,2.06391,6249008.0
2007-12-04 00:31:00,2.06395,2.0641,2.06389,2.06389,10865686.0
2007-12-04 00:32:00,2.06395,2.06395,2.06373,2.06373,9531085.0
2007-12-04 00:33:00,2.06374,2.06375,2.06369,2.06369,9330384.0
2007-12-04 00:34:00,2.06373,2.06384,2.06373,2.06384,4679094.0
2007-12-04 00:35:00,2.06393,2.06411,2.06393,2.06408,13497454.0
2007-12-04 00:36:00,2.06419,2.06439,2.06419,2.06421,17773660.0
2007-12-04 00:37:00,2.0641,2.0641,2.06373,2.06393,7051535.0
2007-12-04 00:38:00,2.06399,2.06405,2.06366,2.06366,4790857.0
2007-12-04 00:39:00,2.06401,2.06401,2.06347,2.06347,4445851.0
2007-12-04 00:40:00,2.06342,2.06371,2.06332,2.06344,5515502.0
2007-12-04 00:41:00,2.06333,2.06337,2.06316,2.06316,5387504.0
2007-12-04 00:42:00,2.06312,2.06312,2.06287,2.06306,4568413.0
2007-12-04 00:43:00,2.06316,2.06349,2.06301,2.06318,9021582.0
2007-12-04 00:44:00,2.06301,2.06315,2.06291,2.06315,8301011.0
2007-12-04 00:45:00,2.06322,2.06348,2.06322,2.0633,17008153.0
2007-12-04 00:46:00,2.06323,2.06323,2.06299,2.06322,10003426.0
2007-12-04 00:47:00,2.06322,2.06322,2.06307,2.06319,5950426.0
2007-12-04 00:48:00,2.06335,2.06367,2.06335,2.06344,4449348.0
2007-12-04 00:49:00,2.06345,2.06345,2.06326,2.0634,3845959.0
2007-12-04 00:50:00,2.0633,2.0633,2.06287,2.06287,8377649.0
2007-12-04 00:51:00,2.06295,2.06352,2.06261,2.06352,12274817.0
2007-12-04 00:52:00,2.06351,2.06351,2.06334,2.06335,8116204.0
2007-12-04 00:53:00,2.06334,2.06334,2.06314,2.06321,25025711.0
2007-12-04 00:54:00,2.06323,2.06323,2.06291,2.06312,4532843.0
2007-12-04 00:55:00,2.06312,2.06326,2.06312,2.06315,8238562.0
2007-12-04 00:56:00,2.06291,2.06297,2.06275,2.06279,9716855.0
2007-12-04 00:57:00,2.06266,2.06272,2.06247,2.06247,2837945.0
2007-12-04 00:58:00,2.06241,2.0625,2.06226,2.0625,10087191.0
2007-12-04 00:59:00,2.06258,2.06268,2.06248,2.06256,7386772.0
2007-12-04 01:00:00,2.06262,2.06267,2.06246,2.06246,7803988.0
2007-12-04 01:01:00,2.06261,2.06279,2.06258,2.06258,5034516.0
2007-12-04 01:02:00,2.06259,2.06268,2.06255,2.06257,18414516.0
2007-12-04 01:03:00,2.06254,2.06271,2.06253,2.06267,9800398.0
2007-12-04 01:04:00,2.06255,2.06278,2.06238,2.06238,4256240.0
2007-12-04 01:05:00,2.06252,2.06254,2.06235,2.06254,2886961.0
2007-12-04 01:06:00,2.06255,2.0629,2.06255,2.0629,9097080.0
2007-12-04 01:07:00,2.06288,2.06288,2.06265,2.0627,23876479.0
2007-12-04 01:08:00,2.06289,2.06311,2.0628,2.0628,9648799.0
2007-12-04 01:09:00,2.06268,2.06276,2.06254,2.06269,9407218.0
2007-12-04 01:10:00,2.06262,2.06282,2.06262,2.06282,1648944.0
2007-12-04 01:11:00,2.06298,2.06365,2.06298,2.06365,4293162.0
2007-12-04 01:12:00,2.06384,2.06414,2.06384,2.06401,1880144.0
2007-12-04 01:13:00,2.06398,2.06398,2.06376,2.06381,5063115.0
2007-12-04 01:14:00,2.0637,2.06382,2.0637,2.06372,4634674.0
2007-12-04 01:15:00,2.06373,2.06442,2.06373,2.06442,1577774.0
2007-12-04 01:16:00,2.06437,2.0644,2.06399,2.0643,2385491.0
2007-12-04 01:17:00,2.06429,2.06439,2.06422,2.06422,1647075.0
2007-12-04 01:18:00,2.06413,2.06441,2.06408,2.06441,4404603.0
2007-12-04 01:19:00,2.06456,2.06508,2.06456,2.06508,1098411.0
2007-12-04 01:20:00,2.06512,2.06512,2.0646,2.0646,21493871.0
2007-12-04 01:21:00,2.0644,2.0644,2.0639,2.0639,3000599.0
2007-12-04 01:22:00,2.06413,2.06449,2.06413,2.06449,3077855.0
2007-12-04 01:23:00,2.06452,2.06455,2.06434,2.06434,5856864.0
2007-12-04 01:24:00,2.06428,2.06459,2.06428,2.06459,6270690.0
2007-12-04 01:25:00,2.06451,2.0646,2.06429,2.0646,2707559.0
2007-12-04 01:26:00,2.06472,2.06478,2.06444,2.06444,3118704.0
2007-12-04 01:27:00,2.06446,2.06461,2.06437,2.06445,11104299.0
2007-12-04 01:28:00,2.06441,2.06441,2.06431,2.0644,3098850.0
2007-12-04 01:29:00,2.06454,2.06483,2.06446,2.06483,9623459.0
2007-12-04 01:30:00,2.06486,2.06486,2.06468,2.06484,4880877.0
2007-12-04 01:31:00,2.06482,2.06482,2.06459,2.06459,5550490.0
2007-12-04 01:32:00,2.06453,2.06453,2.06438,2.06438,3837812.0
2007-12-04 01:33:00,2.06431,2.06431,2.06411,2.06421,3481576.0
2007-12-04 01:34:00,2.06422,2.06422,2.06389,2.06389,19878639.0
2007-12-04 01:35:00,2.06372,2.06372,2.06337,2.06337,617027.0
2007-12-04 01:36:00,2.0634,2.06353,2.06339,2.06346,6319807.0
2007-12-04 01:37:00,2.06345,2.0636,2.06345,2.06354,4711612.0
2007-12-04 01:38:00,2.06354,2.06366,2.0634,2.0635,13982894.0
2007-12-04 01:39:00,2.06354,2.06366,2.06323,2.06353,11028771.0
2007-12-04 01:40:00,2.06361,2.06361,2.06332,2.06332,1700712.0
2007-12-04 01:41:00,2.06335,2.06337,2.06314,2.06337,8805020.0
2007-12-04 01:42:00,2.06341,2.06351,2.06323,2.06323,3205270.0
2007-12-04 01:43:00,2.06319,2.06326,2.06315,2.06324,7422897.0
2007-12-04 01:44:00,2.06322,2.06325,2.06307,2.06316,4396710.0
2007-12-04 01:45:00,2.06321,2.06321,2.06309,2.06313,5873058.0
2007-12-04 01:46:00,2.06315,2.0633,2.06307,2.0633,2476647.0
2007-12-04 01:47:00,2.06334,2.06349,2.06334,2.06344,4096338.0
2007-12-04 01:48:00,2.0635,2.0635,2.06326,2.06342,7131870.0
2007-12-04 01:49:00,2.06349,2.06358,2.06345,2.06358,3153593.0
2007-12-04 01:50:00,2.06371,2.0638,2.0636,2.0636,13898598.0
2007-12-04 01:51:00,2.06344,2.06344,2.06317,2.06317,10776488.0
2007-12-04 01:52:00,2.06315,2.06332,2.06315,2.06332,8938361.0
2007-12-04 01:53:00,2.06337,2.06361,2.06337,2.06343,2737419.0
2007-12-04 01:54:00,2.06346,2.06349,2.06336,2.06339,1481389.0
2007-12-04 01:55:00,2.06327,2.06327,2.06287,2.06287,9673891.0
2007-12-04 01:56:00,2.06296,2.06317,2.06291,2.06315,8018147.0
2007-12-04 01:57:00,2.06324,2.06337,2.06319,2.06332,30466229.0
2007-12-04 01:58:00,2.06319,2.06319,2.06278,2.06285,3937372.0
2007-12-04 01:59:00,2.06279,2.06284,2.06262,2.06275,3316126.0
2007-12-04 02:00:00,2.06311,2.06341,2.06311,2.06341,3646899.0
2007-12-04 02:01:00,2.06339,2.06339,2.06288,2.06288,4081024.0
2007-12-04 02:02:00,2.06304,2.06324,2.06285,2.06324,29965802.0
2007-12-04 02:03:00,2.06325,2.06335,2.0632,2.0633,8229649.0
2007-12-04 02:04:00,2.0632,2.06329,2.063,2.063,8859686.0
2007-12-04 02:05:00,2.06297,2.06305,2.06286,2.06305,1385382.0
2007-12-04 02:06:00,2.06296,2.06323,2.06296,2.06323,2832886.0
2007-12-04 02:07:00,2.0634,2.06395,2.0634,2.06379,8642778.0
2007-12-04 02:08:00,2.06378,2.0639,2.06369,2.06369,10989688.0
2007-12-04 02:09:00,2.06355,2.06355,2.06341,2.0635,13123026.0
2007-12-04 02:10:00,2.06345,2.06355,2.06345,2.06355,3109440.0
2007-12-04 02:11:00,2.06345,2.06353,2.06327,2.06344,7085814.0
2007-12-04 02:12:00,2.06347,2.06356,2.06341,2.06341,3883760.0
2007-12-04 02:13:00,2.06353,2.06357,2.0634,2.06354,2685587.0
2007-12-04 02:14:00,2.06354,2.06356,2.06343,2.06355,6368532.0
2007-12-04 02:15:00,2.06343,2.06343,2.06321,2.06343,4690323.0
2007-12-04 02:16:00,2.06354,2.06358,2.06341,2.06353,7060683.0
2007-12-04 02:17:00,2.06362,2.06377,2.06362,2.06374,2929595.0
2007-12-04 02:18:00,2.06378,2.06378,2.06355,2.06371,3043668.0
2007-12-04 02:19:00,2.06364,2.06371,2.0636,2.06371,1634671.0
2007-12-04 02:20:00,2.06355,2.0638,2.06335,2.06377,11756266.0
2007-12-04 02:21:00,2.06373,2.06398,2.06362,2.06398,12898159.0
2007-12-04 02:22:00,2.06417,2.06418,2.06389,2.06389,4802865.0
2007-12-04 02:23:00,2.06391,2.06398,2.06382,2.06394,6034955.0
2007-12-04 02:24:00,2.06379,2.06379,2.06344,2.06344,565250.0
2007-12-04 02:25:00,2.06344,2.06361,2.06341,2.06341,19485043.0
2007-12-04 02:26:00,2.06333,2.06333,2.06317,2.06326,3330058.0
2007-12-04 02:27:00,2.06327,2.06328,2.06319,2.06328,3909352.0
2007-12-04 02:28:00,2.06342,2.06357,2.06297,2.06304,5331374.0
2007-12-04 02:29:00,2.06297,2.06297,2.06282,2.0629,5404580.0
2007-12-04 02:30:00,2.06308,2.06377,2.06305,2.06377,9730495.0
2007-12-04 02:31:00,2.06392,2.06423,2.06392,2.06423,2881311.0
2007-12-04 02:32:00,2.06419,2.06419,2.06392,2.06409,11562161.0
2007-12-04 02:33:00,2.06407,2.06436,2.06407,2.06415,3056954.0
2007-12-04 02:34:00,2.0643,2.06487,2.0643,2.06487,2581579.0
2007-12-04 02:35:00,2.06505,2.06545,2.06502,2.06502,5906273.0
2007-12-04 02:36:00,2.06505,2.06548,2.06505,2.06548,6116828.0
2007-12-04 02:37:00,2.06531,2.06531,2.06494,2.06509,2904734.0
2007-12-04 02:38:00,2.065,2.06548,2.065,2.06548,2798282.0
2007-12-04 02:39:00,2.06554,2.06566,2.06538,2.06538,19625524.0
2007-12-04 02:40:00,2.06534,2.06553,2.06534,2.06546,1035943.0
2007-12-04 02:41:00,2.06545,2.06545,2.06512,2.06514,4748898.0
2007-12-04 02:42:00,2.06522,2.0654,2.06522,2.06528,1506655.0
2007-12-04 02:43:00,2.06527,2.0653,2.0649,2.0651,2175949.0
2007-12-04 02:44:00,2.06515,2.06522,2.06496,2.06496,1660815.0
2007-12-04 02:45:00,2.06507,2.06533,2.06507,2.06521,5072980.0
2007-12-04 02:46:00,2.06528,2.06528,2.06505,2.06517,4681569.0
2007-12-04 02:47:00,2.0652,2.06564,2.0652,2.06564,1949347.0
2007-12-04 02:48:00,2.06554,2.06577,2.06545,2.06577,4651817.0
2007-12-04 02:49:00,2.0659,2.06601,2.06588,2.06588,1536617.0
2007-12-04 02:50:00,2.06595,2.06604,2.06591,2.066,10352392.0
2007-12-04 02:51:00,2.06614,2.06629,2.06611,2.06629,10368362.0
2007-12-04 02:52:00,2.06614,2.06636,2.06614,2.06623,25004167.0
2007-12-04 02:53:00,2.06624,2.06624,2.06587,2.06587,9143713.0
2007-12-04 02:54:00,2.0658,2.06596,2.06576,2.06596,3085679.0
2007-12-04 02:55:00,2.06577,2.06591,2.06565,2.06565,4452133.0
2007-12-04 02:56:00,2.06576,2.06576,2.06553,2.06553,9505720.0
2007-12-04 02:57:00,2.06557,2.06581,2.06557,2.06576,18199758.0
2007-12-04 02:58:00,2.0656,2.06562,2.06533,2.06562,4773411.0
2007-12-04 02:59:00,2.06576,2.06623,2.06568,2.06623,7913190.0
2007-12-04 03:00:00,2.0662,2.06638,2.06619,2.06623,7698563.0
2007-12-04 03:01:00,2.06604,2.06604,2.06543,2.06543,9431689.0
2007-12-04 03:02:00,2.06536,2.06543,2.06524,2.06524,2850775.0
2007-12-04 03:03:00,2.06528,2.06562,2.06526,2.06526,10183246.0
2007-12-04 03:04:00,2.06543,2.06576,2.06543,2.06576,33273489.0
2007-12-04 03:05:00,2.06589,2.06599,2.06572,2.06599,4288810.0
2007-12-04 03:06:00,2.06598,2.06616,2.06593,2.06616,24207501.0
2007-12-04 03:07:00,2.0662,2.0662,2.06594,2.06594,9018003.0
2007-12-04 03:08:00,2.06606,2.06628,2.0658,2.06628,13245729.0
2007-12-04 03:09:00,2.06618,2.06642,2.06618,2.0664,9246853.0
2007-12-04 03:10:00,2.06647,2.0666,2.0664,2.0666,3675770.0
2007-12-04 03:11:00,2.06656,2.06661,2.0664,2.06645,4498834.0
2007-12-04 03:12:00,2.06638,2.06653,2.06619,2.06653,6444038.0
2007-12-04 03:13:00,2.06659,2.06667,2.06651,2.06661,10283127.0
2007-12-04 03:14:00,2.06653,2.06659,2.0664,2.0664,16570686.0
2007-12-04 03:15:00,2.06652,2.06658,2.06641,2.06649,9172387.0
2007-12-04 03:16:00,2.06658,2.06668,2.06617,2.06645,9635355.0
2007-12-04 03:17:00,2.06639,2.06639,2.06626,2.06633,4596915.0
2007-12-04 03:18:00,2.06637,2.06646,2.06633,2.06636,5392897.0
2007-12-04 03:19:00,2.06646,2.06665,2.06619,2.06619,5801517.0
2007-12-04 03:20:00,2.06613,2.06613,2.06598,2.06602,4743252.0
2007-12-04 03:21:00,2.0656,2.06619,2.0656,2.06619,4356908.0
2007-12-04 03:22:00,2.06631,2.06695,2.06631,2.06687,7690625.0
2007-12-04 03:23:00,2.06695,2.06792,2.06695,2.06763,17134539.0
2007-12-04 03:24:00,2.06745,2.0675,2.06712,2.0675,14466724.0
2007-12-04 03:25:00,2.06746,2.06746,2.0669,2.06709,4447385.0
2007-12-04 03:26:00,2.06707,2.06735,2.06707,2.06729,10080363.0
2007-12-04 03:27:00,2.0673,2.0673,2.06693,2.06693,10338523.0
2007-12-04 03:28:00,2.0669,2.06737,2.0669,2.06737,10750654.0
2007-12-04 03:29:00,2.06739,2.06749,2.06716,2.06716,5836921.0
2007-12-04 03:30:00,2.06707,2.06713,2.067,2.06703,2320348.0
2007-12-04 03:31:00,2.06714,2.06742,2.06714,2.06742,10148479.0
2007-12-04 03:32:00,2.06741,2.06755,2.06738,2.06755,3761084.0
2007-12-04 03:33:00,2.06748,2.06758,2.06745,2.06751,6315302.0
2007-12-04 03:34:00,2.06744,2.06744,2.06718,2.06718,5319209.0
2007-12-04 03:35:00,2.06698,2.06719,2.06554,2.06719,6500688.0
2007-12-04 03:36:00,2.06716,2.06719,2.06716,2.06718,2078316.0
2007-12-04 03:37:00,2.06724,2.06767,2.06724,2.06767,4023356.0
2007-12-04 03:38:00,2.06777,2.06795,2.06777,2.06788,899744.0
2007-12-04 03:39:00,2.06787,2.06787,2.06747,2.06754,23863374.0
2007-12-04 03:40:00,2.06764,2.06792,2.06751,2.06751,11329246.0
2007-12-04 03:41:00,2.06751,2.06751,2.06728,2.06734,4603057.0
2007-12-04 03:42:00,2.06722,2.06735,2.06714,2.06735,11497064.0
2007-12-04 03:43:00,2.06742,2.06743,2.06725,2.06743,5801797.0
2007-12-04 03:44:00,2.06737,2.06752,2.06734,2.06734,7010808.0
2007-12-04 03:45:00,2.06754,2.0676,2.06752,2.06754,7885011.0
2007-12-04 03:46:00,2.0676,2.06777,2.06733,2.06733,15076098.0
2007-12-04 03:47:00,2.06712,2.06735,2.067,2.06735,4177817.0
2007-12-04 03:48:00,2.06755,2.06755,2.06672,2.06672,4190316.0
2007-12-04 03:49:00,2.06624,2.06662,2.06624,2.06657,3101260.0
2007-12-04 03:50:00,2.06675,2.06695,2.0667,2.06695,17149059.0
2007-12-04 03:51:00,2.06705,2.06716,2.06705,2.06716,18185688.0
2007-12-04 03:52:00,2.06713,2.06713,2.06682,2.06705,6097042.0
2007-12-04 03:53:00,2.06693,2.0672,2.0668,2.0672,11667072.0
2007-12-04 03:54:00,2.06721,2.06745,2.06706,2.06706,6551072.0
2007-12-04 03:55:00,2.06693,2.06693,2.06663,2.06663,2843993.0
2007-12-04 03:56:00,2.06652,2.06675,2.06629,2.06659,4601689.0
2007-12-04 03:57:00,2.06656,2.06656,2.06642,2.06643,2045523.0
2007-12-04 03:58:00,2.06627,2.06633,2.066,2.066,5715526.0
2007-12-04 03:59:00,2.06604,2.06604,2.0657,2.066,7115495.0
2007-12-04 04:00:00,2.06611,2.06621,2.06605,2.06618,8528760.0
2007-12-04 04:01:00,2.066,2.06615,2.06568,2.06568,11965770.0
2007-12-04 04:02:00,2.06612,2.06612,2.06605,2.06605,10635805.0
2007-12-04 04:03:00,2.06605,2.06605,2.0658,2.06583,8852600.0
2007-12-04 04:04:00,2.0658,2.0658,2.06569,2.06573,6150967.0
2007-12-04 04:05:00,2.06569,2.06573,2.06553,2.06573,2309049.0
2007-12-04 04:06:00,2.06572,2.06579,2.06563,2.06569,5205024.0
2007-12-04 04:07:00,2.06561,2.06561,2.06524,2.06551,6813427.0
2007-12-04 04:08:00,2.06557,2.06606,2.06557,2.06606,10897622.0
2007-12-04 04:09:00,2.06608,2.0662,2.06607,2.06614,3248153.0
2007-12-04 04:10:00,2.06596,2.06596,2.06544,2.06565,5014498.0
2007-12-04 04:11:00,2.06572,2.06599,2.06572,2.06599,9381879.0
2007-12-04 04:12:00,2.06613,2.06626,2.06596,2.06596,10932174.0
2007-12-04 04:13:00,2.06594,2.06611,2.06588,2.06611,3683320.0
2007-12-04 04:14:00,2.06611,2.06611,2.06604,2.06604,11019585.0
2007-12-04 04:15:00,2.06601,2.06602,2.06591,2.06591,9639113.0
2007-12-04 04:16:00,2.0658,2.06611,2.06578,2.06583,7168001.0
2007-12-04 04:17:00,2.06582,2.06608,2.06582,2.06608,2171425.0
2007-12-04 04:18:00,2.06611,2.06665,2.06611,2.06665,5768378.0
2007-12-04 04:19:00,2.06658,2.06658,2.06635,2.06635,5562734.0
2007-12-04 04:20:00,2.06628,2.06629,2.06606,2.06617,7372391.0
2007-12-04 04:21:00,2.06612,2.06612,2.06588,2.06588,3510192.0
2007-12-04 04:22:00,2.06599,2.06615,2.06578,2.06615,6136593.0
2007-12-04 04:23:00,2.06611,2.06611,2.06591,2.06591,6103496.0
2007-12-04 04:24:00,2.06606,2.06643,2.06588,2.06612,5724520.0
2007-12-04 04:25:00,2.06594,2.06619,2.06594,2.06615,4696833.0
2007-12-04 04:26:00,2.06618,2.06618,2.06584,2.06584,14180410.0
2007-12-04 04:27:00,2.06586,2.06614,2.06586,2.06614,6727028.0
2007-12-04 04:28:00,2.06618,2.06621,2.06595,2.06621,16660163.0
2007-12-04 04:29:00,2.06612,2.06626,2.06611,2.06616,3057720.0
2007-12-04 04:30:00,2.06622,2.06635,2.06621,2.06632,6139434.0
2007-12-04 04:31:00,2.0663,2.0663,2.0662,2.06626,13362228.0
2007-12-04 04:32:00,2.06626,2.0663,2.06622,2.06625,11689358.0
2007-12-04 04:33:00,2.06635,2.06652,2.06635,2.06643,10330266.0
2007-12-04 04:34:00,2.06652,2.06682,2.06652,2.06682,8273010.0
2007-12-04 04:35:00,2.06663,2.06673,2.06623,2.06654,4189066.0
2007-12-04 04:36:00,2.06651,2.06663,2.06649,2.06656,10223752.0
2007-12-04 04:37:00,2.06655,2.06655,2.0663,2.06654,10805404.0
2007-12-04 04:38:00,2.06643,2.06664,2.06643,2.06656,2365383.0
2007-12-04 04:39:00,2.06642,2.06662,2.06642,2.06657,2904979.0
2007-12-04 04:40:00,2.06647,2.06668,2.06647,2.06668,4287345.0
2007-12-04 04:41:00,2.06678,2.06689,2.06643,2.06659,3181292.0
2007-12-04 04:42:00,2.0666,2.0666,2.06626,2.06626,6232524.0
2007-12-04 04:43:00,2.06602,2.06641,2.06588,2.06596,5308895.0
2007-12-04 04:44:00,2.06618,2.06627,2.06611,2.06626,1859657.0
2007-12-04 04:45:00,2.06626,2.06635,2.0662,2.06629,20009217.0
2007-12-04 04:46:00,2.06628,2.06637,2.0662,2.06623,7176588.0
2007-12-04 04:47:00,2.06633,2.06633,2.0662,2.06628,17848665.0
2007-12-04 04:48:00,2.06627,2.0663,2.06617,2.06617,3465028.0
2007-12-04 04:49:00,2.06626,2.06632,2.0662,2.06632,1797049.0
2007-12-04 04:50:00,2.06638,2.06638,2.0662,2.06631,6686560.0
2007-12-04 04:51:00,2.06636,2.06636,2.06622,2.06622,4250639.0
2007-12-04 04:52:00,2.06612,2.06612,2.06583,2.06583,4801103.0
2007-12-04 04:53:00,2.066,2.06611,2.06592,2.06611,3374091.0
2007-12-04 04:54:00,2.06613,2.06618,2.06607,2.06618,3795619.0
2007-12-04 04:55:00,2.0661,2.06618,2.06594,2.06594,3551003.0
2007-12-04 04:56:00,2.0659,2.06614,2.0659,2.06607,14655567.0
2007-12-04 04:57:00,2.06613,2.06615,2.06597,2.06604,4651614.0
2007-12-04 04:58:00,2.06601,2.06626,2.06601,2.06618,7399464.0
2007-12-04 04:59:00,2.06593,2.06597,2.06576,2.06589,6230702.0
2007-12-04 05:00:00,2.06605,2.0663,2.06605,2.0663,4229079.0
2007-12-04 05:01:00,2.0662,2.0662,2.06596,2.06601,2742056.0
2007-12-04 05:02:00,2.06597,2.06601,2.06569,2.06601,7534743.0
2007-12-04 05:03:00,2.06614,2.06627,2.06614,2.06621,24118949.0
2007-12-04 05:04:00,2.06618,2.06618,2.06583,2.06609,25082307.0
2007-12-04 05:05:00,2.06617,2.06617,2.0659,2.0659,24907496.0
2007-12-04 05:06:00,2.06586,2.06589,2.06574,2.06589,3781370.0
2007-12-04 05:07:00,2.06583,2.06614,2.06583,2.06614,5284645.0
2007-12-04 05:08:00,2.0662,2.06625,2.06606,2.06622,8895143.0
2007-12-04 05:09:00,2.06625,2.06626,2.06611,2.06621,5449633.0
2007-12-04 05:10:00,2.06608,2.06608,2.06586,2.06601,2339694.0
2007-12-04 05:11:00,2.06596,2.06597,2.06581,2.0659,4785018.0
2007-12-04 05:12:00,2.0658,2.06606,2.0658,2.06606,12192305.0
2007-12-04 05:13:00,2.06613,2.06622,2.06594,2.06622,5873763.0
2007-12-04 05:14:00,2.06627,2.06627,2.06613,2.06623,4885549.0
2007-12-04 05:15:00,2.06624,2.06637,2.06611,2.06637,2881166.0
2007-12-04 05:16:00,2.06639,2.06686,2.06639,2.06686,2218800.0
2007-12-04 05:17:00,2.06674,2.06674,2.06651,2.06659,4633972.0
2007-12-04 05:18:00,2.06671,2.06681,2.06662,2.06662,13947208.0
2007-12-04 05:19:00,2.06674,2.06683,2.06664,2.06683,10255210.0
2007-12-04 05:20:00,2.06675,2.06675,2.06661,2.0667,3773145.0
2007-12-04 05:21:00,2.06668,2.06668,2.06656,2.06658,2187963.0
2007-12-04 05:22:00,2.06664,2.06673,2.06652,2.06673,4366863.0
2007-12-04 05:23:00,2.06689,2.06702,2.06689,2.06695,3091171.0
2007-12-04 05:24:00,2.0669,2.0669,2.06669,2.06678,3341092.0
2007-12-04 05:25:00,2.06679,2.06679,2.06651,2.06658,3556704.0
2007-12-04 05:26:00,2.06676,2.06684,2.06674,2.06683,10337012.0
2007-12-04 05:27:00,2.06685,2.06685,2.06674,2.0668,8842933.0
2007-12-04 05:28:00,2.0668,2.0668,2.06662,2.06662,12452156.0
2007-12-04 05:29:00,2.06679,2.06683,2.06672,2.06675,21864866.0
2007-12-04 05:30:00,2.06675,2.06677,2.06647,2.06647,23998669.0
2007-12-04 05:31:00,2.06656,2.06693,2.06656,2.06693,4814572.0
2007-12-04 05:32:00,2.0669,2.06701,2.06666,2.06672,3841665.0
2007-12-04 05:33:00,2.06688,2.06708,2.06688,2.06694,4822714.0
2007-12-04 05:34:00,2.06693,2.06697,2.06678,2.06678,15505416.0
2007-12-04 05:35:00,2.06669,2.06671,2.06659,2.06659,8226319.0
2007-12-04 05:36:00,2.06659,2.06663,2.06639,2.06658,21671821.0
2007-12-04 05:37:00,2.0666,2.06667,2.06646,2.06666,7697897.0
2007-12-04 05:38:00,2.06667,2.06674,2.06661,2.06661,4103633.0
2007-12-04 05:39:00,2.06662,2.06668,2.06656,2.06666,2158083.0
2007-12-04 05:40:00,2.0666,2.06673,2.06657,2.06673,4774423.0
2007-12-04 05:41:00,2.06673,2.06676,2.06637,2.06673,9071945.0
2007-12-04 05:42:00,2.06669,2.06673,2.06668,2.0667,3818255.0
2007-12-04 05:43:00,2.06676,2.06679,2.06638,2.06672,10122682.0
2007-12-04 05:44:00,2.06669,2.06685,2.06669,2.06673,1781937.0
2007-12-04 05:45:00,2.0667,2.0667,2.06644,2.06644,10264359.0
2007-12-04 05:46:00,2.06635,2.06635,2.06621,2.06621,4602403.0
2007-12-04 05:47:00,2.06636,2.06692,2.06636,2.06692,7111335.0
2007-12-04 05:48:00,2.06693,2.06693,2.06662,2.06665,6682162.0
2007-12-04 05:49:00,2.06635,2.06686,2.06635,2.06686,3818842.0
2007-12-04 05:50:00,2.0669,2.06699,2.06685,2.06687,6604488.0
2007-12-04 05:51:00,2.06685,2.06691,2.06666,2.06666,9317759.0
2007-12-04 05:52:00,2.06658,2.06672,2.06658,2.06672,9603091.0
2007-12-04 05:53:00,2.06665,2.06665,2.06637,2.06664,4852082.0
2007-12-04 05:54:00,2.06672,2.06672,2.06639,2.06639,12123017.0
2007-12-04 05:55:00,2.06659,2.06664,2.06649,2.06662,7943950.0
2007-12-04 05:56:00,2.06644,2.06644,2.06621,2.06621,2174212.0
2007-12-04 05:57:00,2.06613,2.06643,2.066,2.06629,5281747.0
2007-12-04 05:58:00,2.06629,2.06629,2.06616,2.06622,21679180.0
2007-12-04 05:59:00,2.06632,2.06633,2.06625,2.06631,5054772.0
2007-12-04 06:00:00,2.06632,2.06632,2.06612,2.06625,5814424.0
2007-12-04 06:01:00,2.06625,2.0663,2.06612,2.0663,3365615.0
2007-12-04 06:02:00,2.06639,2.06639,2.0661,2.06632,8989341.0
2007-12-04 06:03:00,2.06625,2.06636,2.06619,2.06636,2560512.0
2007-12-04 06:04:00,2.06667,2.06667,2.06646,2.0665,6421931.0
2007-12-04 06:05:00,2.06642,2.06642,2.06622,2.06631,2556842.0
2007-12-04 06:06:00,2.06616,2.06628,2.06615,2.06625,1518353.0
2007-12-04 06:07:00,2.06627,2.06627,2.06615,2.06624,7914645.0
2007-12-04 06:08:00,2.06629,2.06654,2.06629,2.06654,9094393.0
2007-12-04 06:09:00,2.06663,2.06679,2.0665,2.0665,9546183.0
2007-12-04 06:10:00,2.06658,2.06688,2.06658,2.06688,10075972.0
2007-12-04 06:11:00,2.06684,2.06684,2.06661,2.06665,6732837.0
2007-12-04 06:12:00,2.06665,2.06666,2.06658,2.06665,12077453.0
2007-12-04 06:13:00,2.06664,2.06703,2.06664,2.06703,2296567.0
2007-12-04 06:14:00,2.06707,2.06707,2.06651,2.06651,5616821.0
2007-12-04 06:15:00,2.06685,2.0669,2.06664,2.06675,3334940.0
2007-12-04 06:16:00,2.06669,2.0667,2.0665,2.0665,5791709.0
2007-12-04 06:17:00,2.06655,2.06655,2.06642,2.06648,7025578.0
2007-12-04 06:18:00,2.06656,2.0667,2.06647,2.06647,8443675.0
2007-12-04 06:19:00,2.06637,2.06652,2.06634,2.06652,4354239.0
2007-12-04 06:20:00,2.06652,2.06653,2.0665,2.06651,7975234.0
2007-12-04 06:21:00,2.06669,2.06732,2.06669,2.06732,2605034.0
2007-12-04 06:22:00,2.06742,2.06742,2.06722,2.06727,4580594.0
2007-12-04 06:23:00,2.06725,2.06742,2.06725,2.06742,7305955.0
2007-12-04 06:24:00,2.06751,2.06783,2.06751,2.06783,11966689.0
2007-12-04 06:25:00,2.06794,2.06794,2.06777,2.0678,9978706.0
2007-12-04 06:26:00,2.06763,2.06766,2.06749,2.06759,6666651.0
2007-12-04 06:27:00,2.06773,2.0678,2.06773,2.06773,6762369.0
2007-12-04 06:28:00,2.06769,2.0677,2.06749,2.0677,1336064.0
2007-12-04 06:29:00,2.06769,2.06788,2.06764,2.06784,2220799.0
2007-12-04 06:30:00,2.06776,2.06787,2.06768,2.06781,3729417.0
2007-12-04 06:31:00,2.06784,2.06809,2.06784,2.06809,9901910.0
2007-12-04 06:32:00,2.06818,2.0685,2.06818,2.0685,21261700.0
2007-12-04 06:33:00,2.06857,2.06877,2.06831,2.06877,6021983.0
2007-12-04 06:34:00,2.06881,2.06881,2.06846,2.06846,4303281.0
2007-12-04 06:35:00,2.06859,2.0686,2.06848,2.06851,7601961.0
2007-12-04 06:36:00,2.06851,2.06851,2.06836,2.06843,13152950.0
2007-12-04 06:37:00,2.0684,2.06853,2.0684,2.06843,1837126.0
2007-12-04 06:38:00,2.06846,2.06871,2.06846,2.06871,11126485.0
2007-12-04 06:39:00,2.0688,2.06882,2.06864,2.06877,10774089.0
2007-12-04 06:40:00,2.06868,2.06889,2.06868,2.06869,21522940.0
2007-12-04 06:41:00,2.06874,2.0689,2.06853,2.0689,5903052.0
2007-12-04 06:42:00,2.06887,2.06894,2.06878,2.0688,10019625.0
2007-12-04 06:43:00,2.0688,2.06884,2.06862,2.06884,18522853.0
2007-12-04 06:44:00,2.0689,2.0689,2.06878,2.06879,17436664.0
2007-12-04 06:45:00,2.06874,2.06899,2.06864,2.06899,4362323.0
2007-12-04 06:46:00,2.06911,2.06913,2.06874,2.06893,3618366.0
2007-12-04 06:47:00,2.06896,2.06967,2.06896,2.06924,4563163.0
2007-12-04 06:48:00,2.06917,2.06937,2.06917,2.06931,6377435.0
2007-12-04 06:49:00,2.06925,2.06927,2.06904,2.06904,1345950.0
2007-12-04 06:50:00,2.06905,2.06924,2.06905,2.06915,10309888.0
2007-12-04 06:51:00,2.06912,2.06924,2.06912,2.06924,16851523.0
2007-12-04 06:52:00,2.06922,2.06929,2.06915,2.06929,7170655.0
2007-12-04 06:53:00,2.06937,2.06937,2.06919,2.06919,4062744.0
2007-12-04 06:54:00,2.06917,2.06927,2.069,2.06927,6707775.0
2007-12-04 06:55:00,2.06915,2.0693,2.0691,2.0691,7456588.0
2007-12-04 06:56:00,2.06906,2.06911,2.06903,2.06911,5732968.0
2007-12-04 06:57:00,2.06906,2.06907,2.06857,2.06905,10028390.0
2007-12-04 06:58:00,2.06907,2.06921,2.06898,2.06906,2929569.0
2007-12-04 06:59:00,2.06914,2.06932,2.06914,2.06921,2407625.0
2007-12-04 07:00:00,2.0692,2.0692,2.069,2.06912,1510867.0
2007-12-04 07:01:00,2.0692,2.06927,2.06907,2.06907,7872551.0
2007-12-04 07:02:00,2.06887,2.06911,2.06883,2.06904,6641864.0
2007-12-04 07:03:00,2.06901,2.06906,2.06898,2.06906,24980769.0
2007-12-04 07:04:00,2.06914,2.06934,2.06914,2.06922,880476.0
2007-12-04 07:05:00,2.06914,2.06914,2.0685,2.06892,6135727.0
2007-12-04 07:06:00,2.06893,2.06893,2.06875,2.0688,7666826.0
2007-12-04 07:07:00,2.06876,2.06884,2.06862,2.06875,4835279.0
2007-12-04 07:08:00,2.06837,2.0688,2.06837,2.0688,2707228.0
2007-12-04 07:09:00,2.06888,2.06902,2.06879,2.06879,8843107.0
2007-12-04 07:10:00,2.06876,2.06888,2.06848,2.06848,19011314.0
2007-12-04 07:11:00,2.0684,2.06857,2.06837,2.06837,21684666.0
2007-12-04 07:12:00,2.06819,2.06822,2.06805,2.0682,6009042.0
2007-12-04 07:13:00,2.0682,2.06849,2.0682,2.06849,6886199.0
2007-12-04 07:14:00,2.06861,2.06867,2.06853,2.06855,1806986.0
2007-12-04 07:15:00,2.06859,2.06871,2.06856,2.06858,2610663.0
2007-12-04 07:16:00,2.06871,2.06874,2.06856,2.06874,1571015.0
2007-12-04 07:17:00,2.06878,2.06891,2.06878,2.06886,7338901.0
2007-12-04 07:18:00,2.0689,2.0692,2.0689,2.06904,3785152.0
2007-12-04 07:19:00,2.06909,2.06917,2.06909,2.06911,2701292.0
2007-12-04 07:20:00,2.06905,2.06905,2.06889,2.06894,2405264.0
2007-12-04 07:21:00,2.06888,2.06899,2.06883,2.06899,6295657.0
2007-12-04 07:22:00,2.06901,2.06916,2.06896,2.06916,4607391.0
2007-12-04 07:23:00,2.06913,2.06927,2.06906,2.06906,2399549.0
2007-12-04 07:24:00,2.06896,2.069,2.06886,2.06886,5462781.0
2007-12-04 07:25:00,2.06886,2.06886,2.0686,2.06873,1345601.0
2007-12-04 07:26:00,2.06872,2.06872,2.0685,2.06863,2859568.0
2007-12-04 07:27:00,2.06858,2.06858,2.06839,2.06847,3173375.0
2007-12-04 07:28:00,2.06848,2.06861,2.06842,2.06843,2624678.0
2007-12-04 07:29:00,2.06841,2.06857,2.06841,2.06844,4372465.0
2007-12-04 07:30:00,2.06862,2.06878,2.06859,2.0687,7380456.0
2007-12-04 07:31:00,2.06876,2.06896,2.06842,2.06854,15030036.0
2007-12-04 07:32:00,2.06864,2.06889,2.06864,2.06889,7038364.0
2007-12-04 07:33:00,2.06892,2.06892,2.06875,2.06877,3449390.0
2007-12-04 07:34:00,2.06874,2.06902,2.06874,2.06887,5510690.0
2007-12-04 07:35:00,2.06881,2.06883,2.06875,2.06876,16035790.0
2007-12-04 07:36:00,2.06872,2.06872,2.06855,2.06871,11471394.0
2007-12-04 07:37:00,2.06875,2.06921,2.06872,2.06921,8640016.0
2007-12-04 07:38:00,2.0692,2.0692,2.06892,2.06892,4472786.0
2007-12-04 07:39:00,2.06888,2.06888,2.06848,2.06863,8434375.0
2007-12-04 07:40:00,2.06871,2.06887,2.06871,2.06885,6592112.0
2007-12-04 07:41:00,2.06881,2.06881,2.06871,2.06878,3541512.0
2007-12-04 07:42:00,2.0688,2.06889,2.06861,2.06889,3467254.0
2007-12-04 07:43:00,2.06882,2.06921,2.06867,2.06921,3634795.0
2007-12-04 07:44:00,2.06902,2.06902,2.06876,2.06893,4279212.0
2007-12-04 07:45:00,2.06898,2.06904,2.06889,2.06889,24986280.0
2007-12-04 07:46:00,2.06899,2.0691,2.06893,2.0691,3870450.0
2007-12-04 07:47:00,2.06912,2.06915,2.06907,2.06907,15595727.0
2007-12-04 07:48:00,2.06914,2.06915,2.06904,2.06915,12595072.0
2007-12-04 07:49:00,2.06909,2.06924,2.06874,2.06891,2311191.0
2007-12-04 07:50:00,2.06901,2.06909,2.06889,2.06889,9575308.0
2007-12-04 07:51:00,2.06887,2.06893,2.06882,2.06886,2218577.0
2007-12-04 07:52:00,2.06884,2.06887,2.06863,2.06863,3588562.0
2007-12-04 07:53:00,2.06877,2.06887,2.06871,2.06883,17708163.0
2007-12-04 07:54:00,2.06898,2.06916,2.06898,2.06916,5426920.0
2007-12-04 07:55:00,2.06912,2.06912,2.06895,2.06907,7744329.0
2007-12-04 07:56:00,2.06907,2.06921,2.06895,2.06911,6852512.0
2007-12-04 07:57:00,2.06915,2.06915,2.06899,2.06901,1182332.0
2007-12-04 07:58:00,2.06887,2.06906,2.06871,2.06895,17830054.0
2007-12-04 07:59:00,2.06906,2.06938,2.06896,2.06938,16060678.0
2007-12-04 08:00:00,2.06946,2.06967,2.06925,2.06967,12716166.0
2007-12-04 08:01:00,2.06968,2.06972,2.06949,2.06963,11653815.0
2007-12-04 08:02:00,2.06925,2.06981,2.06925,2.06981,4782265.0
2007-12-04 08:03:00,2.06985,2.06986,2.06966,2.06966,2006595.0
2007-12-04 08:04:00,2.06955,2.06955,2.06925,2.06954,9245262.0
2007-12-04 08:05:00,2.06967,2.06967,2.06941,2.06957,2188761.0
2007-12-04 08:06:00,2.06976,2.06998,2.06976,2.06976,619662.0
2007-12-04 08:07:00,2.0698,2.0698,2.06832,2.06977,4329436.0
2007-12-04 08:08:00,2.06974,2.07005,2.0697,2.07005,4230363.0
2007-12-04 08:09:00,2.07017,2.07043,2.07007,2.07043,56688109.0
2007-12-04 08:10:00,2.07044,2.07044,2.0703,2.0703,5983683.0
2007-12-04 08:11:00,2.07033,2.07033,2.06968,2.07013,7430965.0
2007-12-04 08:12:00,2.07013,2.0702,2.07004,2.07005,2303909.0
2007-12-04 08:13:00,2.07004,2.07004,2.06983,2.06983,11767862.0
2007-12-04 08:14:00,2.06982,2.06982,2.06936,2.06952,2281889.0
2007-12-04 08:15:00,2.06945,2.06952,2.06934,2.06934,11022616.0
2007-12-04 08:16:00,2.06927,2.06937,2.06927,2.0693,3106201.0
2007-12-04 08:17:00,2.06938,2.06938,2.06915,2.06916,11652651.0
2007-12-04 08:18:00,2.06909,2.06914,2.06898,2.06905,3391934.0
2007-12-04 08:19:00,2.06914,2.06939,2.06914,2.06934,5015190.0
2007-12-04 08:20:00,2.06928,2.06928,2.06905,2.06905,6093081.0
2007-12-04 08:21:00,2.06914,2.06933,2.06907,2.0693,4671027.0
2007-12-04 08:22:00,2.06932,2.06935,2.06927,2.06929,4120650.0
2007-12-04 08:23:00,2.06935,2.06935,2.06911,2.06911,10010064.0
2007-12-04 08:24:00,2.0692,2.06943,2.06916,2.06943,10431110.0
2007-12-04 08:25:00,2.06945,2.06945,2.06904,2.06922,3625849.0
2007-12-04 08:26:00,2.06933,2.06957,2.06933,2.06937,3477390.0
2007-12-04 08:27:00,2.06928,2.0693,2.06917,2.06925,10173887.0
2007-12-04 08:28:00,2.06942,2.06956,2.06942,2.06956,1479246.0
2007-12-04 08:29:00,2.06959,2.06959,2.0694,2.06942,4778119.0
2007-12-04 08:30:00,2.06932,2.06934,2.06921,2.06934,8304416.0
2007-12-04 08:31:00,2.06934,2.06942,2.0693,2.06939,10509610.0
2007-12-04 08:32:00,2.0695,2.06969,2.06942,2.06958,9740826.0
2007-12-04 08:33:00,2.0697,2.06983,2.06967,2.06981,10784405.0
2007-12-04 08:34:00,2.0698,2.0698,2.06957,2.06957,3802745.0
2007-12-04 08:35:00,2.06953,2.06959,2.06948,2.06948,1326603.0
2007-12-04 08:36:00,2.06954,2.06955,2.06945,2.06951,6289803.0
2007-12-04 08:37:00,2.06962,2.06964,2.06959,2.06959,12531707.0
2007-12-04 08:38:00,2.06961,2.06961,2.06946,2.06953,12849090.0
2007-12-04 08:39:00,2.06953,2.06968,2.06952,2.06968,5065422.0
2007-12-04 08:40:00,2.06971,2.0699,2.06966,2.0699,7692500.0
2007-12-04 08:41:00,2.06993,2.07026,2.06993,2.07026,9323035.0
2007-12-04 08:42:00,2.07039,2.07044,2.07029,2.07029,4870798.0
2007-12-04 08:43:00,2.07055,2.07138,2.07055,2.07138,4069594.0
2007-12-04 08:44:00,2.07135,2.0716,2.07099,2.0716,12341367.0
2007-12-04 08:45:00,2.07168,2.07168,2.07065,2.07065,2681335.0
2007-12-04 08:46:00,2.07073,2.07093,2.07059,2.07059,4859100.0
2007-12-04 08:47:00,2.07044,2.07074,2.07044,2.07074,26599538.0
2007-12-04 08:48:00,2.0708,2.0708,2.07027,2.07027,1350909.0
2007-12-04 08:49:00,2.07001,2.07001,2.06981,2.06998,3818637.0
2007-12-04 08:50:00,2.06996,2.07017,2.06995,2.07017,3459672.0
2007-12-04 08:51:00,2.07022,2.07022,2.06998,2.06998,9605724.0
2007-12-04 08:52:00,2.07005,2.07007,2.06987,2.06999,7200975.0
2007-12-04 08:53:00,2.06996,2.06996,2.0697,2.0697,3081666.0
2007-12-04 08:54:00,2.06963,2.06963,2.06791,2.0692,3777444.0
2007-12-04 08:55:00,2.0693,2.06948,2.0693,2.06938,17202657.0
2007-12-04 08:56:00,2.06973,2.07014,2.06967,2.07014,8270666.0
2007-12-04 08:57:00,2.07031,2.07052,2.07031,2.07037,4073708.0
2007-12-04 08:58:00,2.07062,2.07107,2.07062,2.07089,1176751.0
2007-12-04 08:59:00,2.07085,2.07105,2.07081,2.07105,4727766.0
2007-12-04 09:00:00,2.07115,2.0714,2.07106,2.07106,3024958.0
2007-12-04 09:01:00,2.07088,2.07112,2.07082,2.07112,12411689.0
2007-12-04 09:02:00,2.07127,2.07165,2.07127,2.07165,5418004.0
2007-12-04 09:03:00,2.07159,2.07171,2.07141,2.07141,6419706.0
2007-12-04 09:04:00,2.07137,2.07137,2.07119,2.07134,6228806.0
2007-12-04 09:05:00,2.07114,2.07116,2.07103,2.0711,7831170.0
2007-12-04 09:06:00,2.07131,2.07157,2.07131,2.07157,6061242.0
2007-12-04 09:07:00,2.07155,2.07166,2.07109,2.07109,13097996.0
2007-12-04 09:08:00,2.07108,2.07108,2.07063,2.07063,22016880.0
2007-12-04 09:09:00,2.07064,2.07064,2.07006,2.07006,4675032.0
2007-12-04 09:10:00,2.07002,2.07002,2.06979,2.07,10012504.0
2007-12-04 09:11:00,2.06999,2.06999,2.06974,2.06983,2698929.0
2007-12-04 09:12:00,2.07003,2.07016,2.06976,2.07006,4515585.0
2007-12-04 09:13:00,2.07022,2.07047,2.07022,2.07039,8163704.0
2007-12-04 09:14:00,2.07057,2.07071,2.0705,2.0705,8759335.0
2007-12-04 09:15:00,2.0704,2.0704,2.06994,2.06995,17210152.0
2007-12-04 09:16:00,2.06951,2.0699,2.06951,2.06977,7621219.0
2007-12-04 09:17:00,2.06972,2.06972,2.06943,2.06943,21517988.0
2007-12-04 09:18:00,2.06945,2.06945,2.06925,2.06925,2191340.0
2007-12-04 09:19:00,2.06914,2.06916,2.06901,2.06902,6533799.0
2007-12-04 09:20:00,2.06908,2.06909,2.06891,2.06891,5404900.0
2007-12-04 09:21:00,2.06885,2.06917,2.06875,2.06917,7861578.0
2007-12-04 09:22:00,2.06911,2.06995,2.06911,2.06995,2173917.0
2007-12-04 09:23:00,2.07005,2.07074,2.07005,2.07074,15275621.0
2007-12-04 09:24:00,2.07076,2.07116,2.07076,2.07109,6174319.0
2007-12-04 09:25:00,2.07121,2.07141,2.07112,2.07128,10604571.0
2007-12-04 09:26:00,2.07106,2.07106,2.07051,2.07051,3301189.0
2007-12-04 09:27:00,2.07043,2.07043,2.07019,2.07025,8245845.0
2007-12-04 09:28:00,2.07031,2.07054,2.07031,2.07048,9244224.0
2007-12-04 09:29:00,2.07052,2.07095,2.07052,2.07095,12777939.0
2007-12-04 09:30:00,2.07101,2.0713,2.07101,2.0713,5549732.0
2007-12-04 09:31:00,2.07143,2.07146,2.07119,2.07124,7130204.0
2007-12-04 09:32:00,2.07125,2.07125,2.0709,2.0709,6452677.0
2007-12-04 09:33:00,2.07097,2.07116,2.07097,2.07098,16739049.0
2007-12-04 09:34:00,2.07084,2.07084,2.07056,2.0706,4454702.0
2007-12-04 09:35:00,2.07072,2.07104,2.07063,2.07104,2909724.0
2007-12-04 09:36:00,2.07105,2.07105,2.07093,2.07098,27064702.0
2007-12-04 09:37:00,2.07084,2.07108,2.07084,2.07108,14980173.0
2007-12-04 09:38:00,2.07112,2.07134,2.07108,2.07134,7874754.0
2007-12-04 09:39:00,2.07122,2.07155,2.07122,2.07155,11957840.0
2007-12-04 09:40:00,2.07156,2.07201,2.07156,2.07201,16743781.0
2007-12-04 09:41:00,2.07189,2.07189,2.0716,2.0716,6994489.0
2007-12-04 09:42:00,2.07156,2.07163,2.0715,2.0715,8522013.0
2007-12-04 09:43:00,2.07149,2.07149,2.07131,2.07131,13925675.0
2007-12-04 09:44:00,2.07125,2.07125,2.07105,2.07105,4276461.0
2007-12-04 09:45:00,2.07125,2.07159,2.07124,2.07159,1677654.0
2007-12-04 09:46:00,2.07174,2.07195,2.07174,2.07195,21660774.0
2007-12-04 09:47:00,2.07199,2.07199,2.0709,2.07094,4385480.0
2007-12-04 09:48:00,2.07101,2.07105,2.07062,2.07071,8330405.0
2007-12-04 09:49:00,2.0709,2.07143,2.0709,2.07143,2133714.0
2007-12-04 09:50:00,2.07161,2.07169,2.07131,2.07134,3322003.0
2007-12-04 09:51:00,2.07138,2.07209,2.07138,2.07209,11729790.0
2007-12-04 09:52:00,2.07217,2.0727,2.07217,2.0727,3408402.0
2007-12-04 09:53:00,2.07282,2.07308,2.07276,2.07308,12441510.0
2007-12-04 09:54:00,2.07304,2.07341,2.07299,2.07341,9692547.0
2007-12-04 09:55:00,2.07359,2.07419,2.07359,2.07419,20353778.0
2007-12-04 09:56:00,2.07424,2.07517,2.07424,2.07517,3160635.0
2007-12-04 09:57:00,2.07517,2.07529,2.07517,2.07527,14635765.0
2007-12-04 09:58:00,2.07528,2.07546,2.07508,2.07546,3562733.0
2007-12-04 09:59:00,2.07559,2.07607,2.07559,2.07607,6175536.0
2007-12-04 10:00:00,2.07619,2.07624,2.07578,2.07578,3667628.0
2007-12-04 10:01:00,2.07563,2.07563,2.07536,2.07543,23269013.0
2007-12-04 10:02:00,2.07535,2.07545,2.07518,2.07518,20305376.0
2007-12-04 10:03:00,2.07522,2.07535,2.07384,2.07532,5670302.0
2007-12-04 10:04:00,2.07512,2.07512,2.0745,2.0745,5664243.0
2007-12-04 10:05:00,2.07439,2.07439,2.07381,2.07386,7979718.0
2007-12-04 10:06:00,2.07381,2.07381,2.07351,2.07361,3971917.0
2007-12-04 10:07:00,2.07352,2.07352,2.07324,2.07331,1884323.0
2007-12-04 10:08:00,2.07341,2.07345,2.0732,2.07345,1413115.0
2007-12-04 10:09:00,2.07334,2.07334,2.07294,2.07294,15236300.0
2007-12-04 10:10:00,2.07288,2.07288,2.07256,2.07256,2913274.0
2007-12-04 10:11:00,2.0727,2.07284,2.07246,2.07246,6933735.0
2007-12-04 10:12:00,2.07291,2.07303,2.07273,2.07298,5331564.0
2007-12-04 10:13:00,2.07302,2.07309,2.07294,2.07309,4388202.0
2007-12-04 10:14:00,2.07309,2.07318,2.07294,2.07318,8940964.0
2007-12-04 10:15:00,2.07324,2.07367,2.07324,2.07367,3264260.0
2007-12-04 10:16:00,2.07387,2.07412,2.07383,2.07383,1760962.0
2007-12-04 10:17:00,2.07375,2.07389,2.07336,2.07336,6941976.0
2007-12-04 10:18:00,2.07322,2.07322,2.07307,2.07309,4038158.0
2007-12-04 10:19:00,2.07305,2.0731,2.0729,2.0731,2123472.0
2007-12-04 10:20:00,2.07288,2.07288,2.07282,2.07285,2767278.0
2007-12-04 10:21:00,2.07284,2.07299,2.07277,2.07299,9749488.0
2007-12-04 10:22:00,2.07302,2.07307,2.07282,2.07282,769655.0
2007-12-04 10:23:00,2.07271,2.07271,2.07226,2.07246,7004988.0
2007-12-04 10:24:00,2.07212,2.07214,2.07171,2.07177,15909753.0
2007-12-04 10:25:00,2.07165,2.07165,2.07125,2.07143,3250668.0
2007-12-04 10:26:00,2.07161,2.07196,2.07159,2.07159,7300212.0
2007-12-04 10:27:00,2.07137,2.07155,2.07122,2.07122,9867010.0
2007-12-04 10:28:00,2.07103,2.07108,2.07091,2.07108,1781663.0
2007-12-04 10:29:00,2.07104,2.07104,2.07089,2.07096,6777706.0
2007-12-04 10:30:00,2.071,2.07139,2.07097,2.07139,2783598.0
2007-12-04 10:31:00,2.07124,2.07124,2.07043,2.07043,3303941.0
2007-12-04 10:32:00,2.07051,2.07084,2.07051,2.07084,7060634.0
2007-12-04 10:33:00,2.07098,2.0713,2.07098,2.0713,16394611.0
2007-12-04 10:34:00,2.07128,2.07139,2.07122,2.07129,3961053.0
2007-12-04 10:35:00,2.0713,2.07153,2.07122,2.07153,2276001.0
2007-12-04 10:36:00,2.07164,2.07164,2.07128,2.07128,5883543.0
2007-12-04 10:37:00,2.07127,2.07162,2.07127,2.07162,14260928.0
2007-12-04 10:38:00,2.07177,2.07221,2.07177,2.07221,1489040.0
2007-12-04 10:39:00,2.07198,2.07198,2.07175,2.07175,8710945.0
2007-12-04 10:40:00,2.07155,2.07164,2.07138,2.07159,946801.0
2007-12-04 10:41:00,2.0716,2.07185,2.07151,2.07185,2446715.0
2007-12-04 10:42:00,2.07181,2.07197,2.07179,2.07194,10318902.0
2007-12-04 10:43:00,2.07174,2.07176,2.07153,2.07176,8278715.0
2007-12-04 10:44:00,2.07166,2.07166,2.07073,2.07073,8563698.0
2007-12-04 10:45:00,2.07076,2.07076,2.06942,2.06945,10852002.0
2007-12-04 10:46:00,2.06947,2.06947,2.0691,2.06915,8261261.0
2007-12-04 10:47:00,2.06932,2.06965,2.06932,2.06965,4585218.0
2007-12-04 10:48:00,2.06985,2.07014,2.06985,2.06997,3740093.0
2007-12-04 10:49:00,2.06986,2.0701,2.06986,2.07002,6115037.0
2007-12-04 10:50:00,2.06985,2.06985,2.06927,2.06948,5007687.0
2007-12-04 10:51:00,2.06963,2.06986,2.06963,2.06974,5574236.0
2007-12-04 10:52:00,2.06972,2.07002,2.06972,2.07002,14090638.0
2007-12-04 10:53:00,2.07018,2.07063,2.07018,2.07063,5316568.0
2007-12-04 10:54:00,2.07069,2.07085,2.07069,2.07075,6858127.0
2007-12-04 10:55:00,2.07072,2.07104,2.07055,2.07104,8639661.0
2007-12-04 10:56:00,2.07114,2.07118,2.07088,2.07088,10114089.0
2007-12-04 10:57:00,2.07108,2.07143,2.07108,2.07143,2032105.0
2007-12-04 10:58:00,2.0713,2.0713,2.07092,2.07104,8832265.0
2007-12-04 10:59:00,2.07111,2.07135,2.07111,2.07126,4461876.0
2007-12-04 11:00:00,2.07115,2.07115,2.07097,2.07103,250605.0
2007-12-04 11:01:00,2.07103,2.07118,2.07101,2.07115,9359407.0
2007-12-04 11:02:00,2.07108,2.07136,2.07105,2.07105,11967685.0
2007-12-04 11:03:00,2.07084,2.07084,2.07053,2.07053,6449559.0
2007-12-04 11:04:00,2.07068,2.07068,2.07042,2.07042,2167097.0
2007-12-04 11:05:00,2.07034,2.07042,2.06985,2.06985,25103774.0
2007-12-04 11:06:00,2.06975,2.06978,2.06952,2.06952,2547179.0
2007-12-04 11:07:00,2.06963,2.06963,2.06947,2.06961,5364598.0
2007-12-04 11:08:00,2.06963,2.06963,2.06803,2.06936,2532180.0
2007-12-04 11:09:00,2.06946,2.0695,2.06932,2.06932,1856404.0
2007-12-04 11:10:00,2.06923,2.06943,2.06912,2.06912,3760012.0
2007-12-04 11:11:00,2.06909,2.06922,2.06894,2.06894,2861685.0
2007-12-04 11:12:00,2.06889,2.06902,2.06873,2.06873,8922228.0
2007-12-04 11:13:00,2.06862,2.06892,2.06862,2.06881,17717005.0
2007-12-04 11:14:00,2.06863,2.06863,2.0679,2.0679,5534301.0
2007-12-04 11:15:00,2.06767,2.06767,2.0671,2.0671,6604514.0
2007-12-04 11:16:00,2.06721,2.06721,2.06686,2.06686,4681117.0
2007-12-04 11:17:00,2.0667,2.06674,2.06636,2.06636,9189506.0
2007-12-04 11:18:00,2.0664,2.06658,2.06628,2.06628,4456163.0
2007-12-04 11:19:00,2.066,2.06602,2.06545,2.06545,6667460.0
2007-12-04 11:20:00,2.06529,2.06532,2.06504,2.06532,12480558.0
2007-12-04 11:21:00,2.06572,2.06675,2.06572,2.06675,5293391.0
2007-12-04 11:22:00,2.06678,2.06678,2.06662,2.06673,3536996.0
2007-12-04 11:23:00,2.06665,2.06677,2.06656,2.06677,10918978.0
2007-12-04 11:24:00,2.0667,2.06671,2.06632,2.06632,8812419.0
2007-12-04 11:25:00,2.06612,2.06613,2.0658,2.06613,1860366.0
2007-12-04 11:26:00,2.06622,2.06659,2.06614,2.06648,9889568.0
2007-12-04 11:27:00,2.06643,2.06654,2.06638,2.06654,6169008.0
2007-12-04 11:28:00,2.06661,2.0667,2.06645,2.06645,2890327.0
2007-12-04 11:29:00,2.06639,2.06639,2.06594,2.06594,5127615.0
2007-12-04 11:30:00,2.06599,2.06614,2.06593,2.06614,9479147.0
2007-12-04 11:31:00,2.06631,2.0665,2.06616,2.06616,2489034.0
2007-12-04 11:32:00,2.06609,2.06613,2.06581,2.0659,1347573.0
2007-12-04 11:33:00,2.0657,2.06571,2.06556,2.06556,3636962.0
2007-12-04 11:34:00,2.06548,2.0661,2.06548,2.0661,4193457.0
2007-12-04 11:35:00,2.06624,2.06628,2.06613,2.06619,14149669.0
2007-12-04 11:36:00,2.06627,2.06638,2.06624,2.06632,2929713.0
2007-12-04 11:37:00,2.06627,2.06635,2.06609,2.06635,5357214.0
2007-12-04 11:38:00,2.06635,2.06671,2.06635,2.06671,32417997.0
2007-12-04 11:39:00,2.0668,2.06687,2.06669,2.06669,6542079.0
2007-12-04 11:40:00,2.06674,2.0668,2.06652,2.06676,2319486.0
2007-12-04 11:41:00,2.06682,2.0669,2.06666,2.06666,21812141.0
2007-12-04 11:42:00,2.06675,2.06675,2.06647,2.06647,4908933.0
2007-12-04 11:43:00,2.0664,2.06677,2.0664,2.06646,2470844.0
2007-12-04 11:44:00,2.06656,2.06674,2.06651,2.06674,16482263.0
2007-12-04 11:45:00,2.06675,2.0668,2.06655,2.06675,7090822.0
2007-12-04 11:46:00,2.06648,2.06659,2.06638,2.06652,1501009.0
2007-12-04 11:47:00,2.06649,2.06651,2.06629,2.06629,6880792.0
2007-12-04 11:48:00,2.06621,2.06655,2.06621,2.06655,29001676.0
2007-12-04 11:49:00,2.06662,2.06714,2.06662,2.06714,1471098.0
2007-12-04 11:50:00,2.06709,2.06709,2.06691,2.06691,4764221.0
2007-12-04 11:51:00,2.06691,2.06719,2.06674,2.06719,17116355.0
2007-12-04 11:52:00,2.06737,2.06755,2.06732,2.06732,726449.0
2007-12-04 11:53:00,2.06725,2.06729,2.06705,2.06729,8673770.0
2007-12-04 11:54:00,2.06737,2.06758,2.06735,2.06758,10627047.0
2007-12-04 11:55:00,2.06757,2.06771,2.06739,2.06739,6846618.0
2007-12-04 11:56:00,2.06731,2.06731,2.06716,2.06716,13259729.0
2007-12-04 11:57:00,2.06716,2.06724,2.06698,2.06698,2673352.0
2007-12-04 11:58:00,2.06691,2.06705,2.06691,2.06704,2538579.0
2007-12-04 11:59:00,2.06734,2.06791,2.06734,2.06791,6624278.0
2007-12-04 12:00:00,2.06814,2.06847,2.06814,2.0684,31071184.0
2007-12-04 12:01:00,2.06859,2.06887,2.06858,2.06887,18102828.0
2007-12-04 12:02:00,2.0689,2.0689,2.06849,2.06849,6382915.0
2007-12-04 12:03:00,2.06838,2.06846,2.06785,2.06829,10799304.0
2007-12-04 12:04:00,2.06815,2.06823,2.06804,2.06811,4352080.0
2007-12-04 12:05:00,2.06817,2.06826,2.06798,2.06807,4908955.0
2007-12-04 12:06:00,2.06821,2.06833,2.06815,2.06822,3885224.0
2007-12-04 12:07:00,2.06816,2.06823,2.06779,2.06779,20184446.0
2007-12-04 12:08:00,2.06765,2.06778,2.06737,2.06746,5839337.0
2007-12-04 12:09:00,2.06737,2.06738,2.06728,2.06735,3582838.0
2007-12-04 12:10:00,2.06739,2.06739,2.06695,2.06695,6906906.0
2007-12-04 12:11:00,2.06678,2.06696,2.06678,2.06693,8351701.0
2007-12-04 12:12:00,2.06683,2.06683,2.06638,2.06638,2342901.0
2007-12-04 12:13:00,2.06645,2.06727,2.06645,2.06727,9180045.0
2007-12-04 12:14:00,2.06729,2.06742,2.06728,2.06732,4291599.0
2007-12-04 12:15:00,2.06732,2.06732,2.06717,2.06725,14502461.0
2007-12-04 12:16:00,2.06728,2.06728,2.06682,2.06691,8815791.0
2007-12-04 12:17:00,2.06676,2.06688,2.06669,2.06685,20479980.0
2007-12-04 12:18:00,2.06678,2.06688,2.06654,2.06666,3912846.0
2007-12-04 12:19:00,2.06661,2.06661,2.06609,2.06609,6539589.0
2007-12-04 12:20:00,2.06597,2.06597,2.06527,2.06528,14106280.0
2007-12-04 12:21:00,2.06507,2.06507,2.06443,2.06457,26301323.0
2007-12-04 12:22:00,2.06453,2.06453,2.06412,2.06412,7341541.0
2007-12-04 12:23:00,2.06409,2.06409,2.06382,2.06402,5177113.0
2007-12-04 12:24:00,2.06414,2.06452,2.06408,2.06452,9428968.0
2007-12-04 12:25:00,2.06459,2.06499,2.06455,2.06499,5630348.0
2007-12-04 12:26:00,2.06509,2.06531,2.06509,2.0652,5134893.0
2007-12-04 12:27:00,2.06546,2.06553,2.06534,2.06553,3790248.0
2007-12-04 12:28:00,2.06559,2.06586,2.06559,2.06586,460629.0
2007-12-04 12:29:00,2.06594,2.0661,2.06591,2.06593,6885064.0
2007-12-04 12:30:00,2.06612,2.06626,2.06604,2.06604,12804342.0
2007-12-04 12:31:00,2.06593,2.06605,2.0659,2.0659,4705152.0
2007-12-04 12:32:00,2.06576,2.06576,2.06536,2.06536,14813848.0
2007-12-04 12:33:00,2.06556,2.06597,2.06556,2.06597,6169366.0
2007-12-04 12:34:00,2.0659,2.06602,2.0657,2.0657,8736739.0
2007-12-04 12:35:00,2.06539,2.06541,2.06518,2.06541,18354454.0
2007-12-04 12:36:00,2.06532,2.06532,2.06476,2.06509,10965157.0
2007-12-04 12:37:00,2.065,2.065,2.06443,2.06443,4001642.0
2007-12-04 12:38:00,2.06419,2.06419,2.06326,2.06373,1860722.0
2007-12-04 12:39:00,2.06379,2.06417,2.06368,2.06417,5970104.0
2007-12-04 12:40:00,2.06418,2.0644,2.06418,2.06433,1680868.0
2007-12-04 12:41:00,2.06446,2.06476,2.06446,2.06476,5079661.0
2007-12-04 12:42:00,2.06481,2.06512,2.06481,2.06512,4341982.0
2007-12-04 12:43:00,2.06516,2.06547,2.06516,2.06547,5924944.0
2007-12-04 12:44:00,2.06549,2.06573,2.06549,2.06573,3890206.0
2007-12-04 12:45:00,2.06579,2.06611,2.06579,2.06604,6872283.0
2007-12-04 12:46:00,2.06609,2.06633,2.06604,2.06633,4497184.0
2007-12-04 12:47:00,2.06645,2.06666,2.06645,2.06666,6674996.0
2007-12-04 12:48:00,2.06679,2.06728,2.06679,2.0671,17157982.0
2007-12-04 12:49:00,2.0671,2.06766,2.0671,2.06766,2233386.0
2007-12-04 12:50:00,2.06785,2.06829,2.06784,2.06829,7619685.0
2007-12-04 12:51:00,2.06813,2.06892,2.06813,2.06892,3457404.0
2007-12-04 12:52:00,2.0689,2.0689,2.06868,2.06868,5326003.0
2007-12-04 12:53:00,2.06846,2.06858,2.06839,2.06844,16603997.0
2007-12-04 12:54:00,2.0684,2.0684,2.0679,2.06827,9224465.0
2007-12-04 12:55:00,2.06816,2.06816,2.06775,2.06775,3546395.0
2007-12-04 12:56:00,2.0675,2.0675,2.06684,2.06684,16128724.0
2007-12-04 12:57:00,2.06665,2.06665,2.06613,2.06615,7756598.0
2007-12-04 12:58:00,2.06613,2.06613,2.06562,2.06562,5928542.0
2007-12-04 12:59:00,2.06562,2.06566,2.0655,2.0655,5673992.0
2007-12-04 13:00:00,2.06569,2.06645,2.06569,2.06643,5136915.0
2007-12-04 13:01:00,2.06619,2.06619,2.06576,2.06581,20269995.0
2007-12-04 13:02:00,2.06592,2.06592,2.06519,2.06519,4901163.0
2007-12-04 13:03:00,2.06507,2.06507,2.06455,2.06455,7516071.0
2007-12-04 13:04:00,2.06476,2.06564,2.06476,2.06564,7219638.0
2007-12-04 13:05:00,2.06575,2.06601,2.06575,2.066,3036172.0
2007-12-04 13:06:00,2.06607,2.06607,2.0657,2.0657,2764465.0
2007-12-04 13:07:00,2.06585,2.06591,2.06569,2.06579,3321987.0
2007-12-04 13:08:00,2.06564,2.06564,2.06499,2.06499,2077143.0
2007-12-04 13:09:00,2.06469,2.06477,2.06431,2.06432,10243913.0
2007-12-04 13:10:00,2.06407,2.06407,2.06332,2.06332,10938022.0
2007-12-04 13:11:00,2.06319,2.06319,2.06257,2.06259,2176649.0
2007-12-04 13:12:00,2.06266,2.06337,2.06266,2.06337,9110563.0
2007-12-04 13:13:00,2.06352,2.06409,2.06352,2.06409,20535016.0
2007-12-04 13:14:00,2.06422,2.0649,2.0642,2.0649,4191713.0
2007-12-04 13:15:00,2.06498,2.06561,2.06498,2.06561,4761747.0
2007-12-04 13:16:00,2.06568,2.06626,2.06568,2.06626,16790889.0
2007-12-04 13:17:00,2.06623,2.06776,2.06623,2.06776,10750927.0
2007-12-04 13:18:00,2.06781,2.06821,2.06781,2.06821,14585571.0
2007-12-04 13:19:00,2.06836,2.06849,2.06836,2.06849,3718274.0
2007-12-04 13:20:00,2.06876,2.069,2.06876,2.06885,6693623.0
2007-12-04 13:21:00,2.06889,2.06889,2.06875,2.06884,3389036.0
2007-12-04 13:22:00,2.06891,2.06944,2.06891,2.06944,6251113.0
2007-12-04 13:23:00,2.06965,2.06994,2.06949,2.06985,8552670.0
2007-12-04 13:24:00,2.06974,2.06978,2.06922,2.06922,568158.0
2007-12-04 13:25:00,2.06925,2.06931,2.06912,2.06931,10130738.0
2007-12-04 13:26:00,2.0694,2.06971,2.06935,2.06971,21183170.0
2007-12-04 13:27:00,2.06987,2.07035,2.06984,2.07035,13981947.0
2007-12-04 13:28:00,2.07056,2.07083,2.0705,2.0705,19734294.0
2007-12-04 13:29:00,2.07043,2.07046,2.07032,2.07032,6635906.0
2007-12-04 13:30:00,2.0702,2.0702,2.06998,2.07012,9955578.0
2007-12-04 13:31:00,2.07018,2.07018,2.0697,2.0697,18934145.0
2007-12-04 13:32:00,2.06965,2.06986,2.06965,2.06983,4022776.0
2007-12-04 13:33:00,2.06979,2.06979,2.0694,2.0694,10783951.0
2007-12-04 13:34:00,2.06922,2.07001,2.06922,2.07001,2856461.0
2007-12-04 13:35:00,2.07019,2.07028,2.07004,2.07028,17174457.0
2007-12-04 13:36:00,2.07032,2.07032,2.07013,2.07025,2277092.0
2007-12-04 13:37:00,2.07009,2.07041,2.07009,2.07024,16897122.0
2007-12-04 13:38:00,2.07075,2.07119,2.07073,2.07119,5674146.0
2007-12-04 13:39:00,2.07109,2.07109,2.07074,2.07074,6727556.0
2007-12-04 13:40:00,2.07058,2.07058,2.07037,2.07037,4164802.0
2007-12-04 13:41:00,2.07028,2.07028,2.07008,2.07018,7505867.0
2007-12-04 13:42:00,2.07042,2.07061,2.0702,2.0702,2156834.0
2007-12-04 13:43:00,2.07012,2.07021,2.06998,2.07021,2436557.0
2007-12-04 13:44:00,2.07022,2.07026,2.07004,2.07004,7520793.0
2007-12-04 13:45:00,2.06987,2.06987,2.06953,2.06953,6313919.0
2007-12-04 13:46:00,2.06948,2.06948,2.06931,2.06948,10370905.0
2007-12-04 13:47:00,2.0696,2.0696,2.06939,2.0696,4974026.0
2007-12-04 13:48:00,2.06956,2.06966,2.06951,2.06966,2539222.0
2007-12-04 13:49:00,2.06976,2.07012,2.06976,2.07012,4293356.0
2007-12-04 13:50:00,2.07037,2.07089,2.07037,2.07089,7067637.0
2007-12-04 13:51:00,2.07117,2.07117,2.07097,2.071,16100094.0
2007-12-04 13:52:00,2.07104,2.07104,2.07059,2.07073,17976494.0
2007-12-04 13:53:00,2.07068,2.07087,2.07068,2.07087,6620301.0
2007-12-04 13:54:00,2.07095,2.07095,2.07069,2.07069,4560449.0
2007-12-04 13:55:00,2.07051,2.07051,2.07025,2.07035,11481128.0
2007-12-04 13:56:00,2.07036,2.07036,2.07008,2.07009,5088617.0
2007-12-04 13:57:00,2.07014,2.07044,2.07014,2.07044,2940674.0
2007-12-04 13:58:00,2.07039,2.07064,2.07039,2.07054,5914584.0
2007-12-04 13:59:00,2.07071,2.07127,2.07071,2.07127,5087181.0
2007-12-04 14:00:00,2.07117,2.07117,2.07096,2.07101,3240178.0
2007-12-04 14:01:00,2.07087,2.07113,2.06958,2.0709,5739994.0
2007-12-04 14:02:00,2.07102,2.07125,2.07102,2.07119,5271158.0
2007-12-04 14:03:00,2.07109,2.0714,2.07081,2.07093,12269496.0
2007-12-04 14:04:00,2.07104,2.07131,2.07104,2.07131,3036390.0
2007-12-04 14:05:00,2.07132,2.07182,2.07132,2.07182,10489204.0
2007-12-04 14:06:00,2.07197,2.07235,2.07197,2.07234,4126447.0
2007-12-04 14:07:00,2.07241,2.07265,2.07231,2.07265,9388995.0
2007-12-04 14:08:00,2.0727,2.0727,2.0724,2.07252,5113684.0
2007-12-04 14:09:00,2.07233,2.07233,2.07193,2.07193,6342999.0
2007-12-04 14:10:00,2.07186,2.07186,2.0717,2.07184,8599005.0
2007-12-04 14:11:00,2.07184,2.07185,2.07166,2.07175,14516674.0
2007-12-04 14:12:00,2.07169,2.07196,2.07169,2.07194,3507827.0
2007-12-04 14:13:00,2.07218,2.0725,2.07211,2.0725,26139580.0
2007-12-04 14:14:00,2.07251,2.07251,2.07187,2.07187,5970906.0
2007-12-04 14:15:00,2.07181,2.07181,2.07132,2.07149,19478544.0
2007-12-04 14:16:00,2.07159,2.07196,2.07157,2.07157,2779483.0
2007-12-04 14:17:00,2.07147,2.07149,2.07126,2.07149,8319988.0
2007-12-04 14:18:00,2.07156,2.07201,2.07156,2.07174,2071916.0
2007-12-04 14:19:00,2.0716,2.0716,2.07133,2.07133,6085573.0
2007-12-04 14:20:00,2.07123,2.07123,2.07104,2.07113,6500235.0
2007-12-04 14:21:00,2.07119,2.07134,2.07118,2.07134,2604502.0
2007-12-04 14:22:00,2.07124,2.0714,2.07124,2.0714,4464676.0
2007-12-04 14:23:00,2.07133,2.07133,2.0709,2.0709,9284017.0
2007-12-04 14:24:00,2.07097,2.07116,2.07097,2.07108,6418701.0
2007-12-04 14:25:00,2.07109,2.07138,2.07101,2.07138,3345286.0
2007-12-04 14:26:00,2.07141,2.07145,2.07131,2.07131,3560193.0
2007-12-04 14:27:00,2.07135,2.07167,2.07134,2.07167,12798076.0
2007-12-04 14:28:00,2.07178,2.07189,2.0717,2.07173,6263808.0
2007-12-04 14:29:00,2.07159,2.0716,2.07149,2.0716,5254451.0
2007-12-04 14:30:00,2.07163,2.07174,2.07157,2.07174,9234138.0
2007-12-04 14:31:00,2.07155,2.07159,2.07141,2.07144,7098232.0
2007-12-04 14:32:00,2.07148,2.07156,2.07141,2.07146,13628919.0
2007-12-04 14:33:00,2.07149,2.07181,2.07149,2.07177,3455898.0
2007-12-04 14:34:00,2.07161,2.07177,2.07147,2.07177,3521314.0
2007-12-04 14:35:00,2.07183,2.07183,2.07068,2.07068,13426387.0
2007-12-04 14:36:00,2.0706,2.0706,2.07031,2.07031,5648671.0
2007-12-04 14:37:00,2.07038,2.07044,2.07032,2.07041,6369357.0
2007-12-04 14:38:00,2.07045,2.0706,2.07037,2.07037,4791373.0
2007-12-04 14:39:00,2.07068,2.07096,2.07068,2.07096,9941406.0
2007-12-04 14:40:00,2.07097,2.07097,2.07021,2.07021,8966328.0
2007-12-04 14:41:00,2.07018,2.07018,2.0698,2.0698,9783800.0
2007-12-04 14:42:00,2.06973,2.06993,2.06973,2.06991,5939801.0
2007-12-04 14:43:00,2.07009,2.0703,2.07009,2.0702,9383229.0
2007-12-04 14:44:00,2.07023,2.07061,2.07018,2.07051,9667274.0
2007-12-04 14:45:00,2.07055,2.07055,2.07041,2.07047,9243543.0
2007-12-04 14:46:00,2.07055,2.07055,2.07042,2.07048,13699053.0
2007-12-04 14:47:00,2.07052,2.07054,2.07045,2.07054,8126914.0
2007-12-04 14:48:00,2.07056,2.07059,2.07049,2.07049,28108644.0
2007-12-04 14:49:00,2.07045,2.07045,2.0701,2.0701,13957220.0
2007-12-04 14:50:00,2.07,2.07009,2.06976,2.07009,1861100.0
2007-12-04 14:51:00,2.07024,2.07027,2.07011,2.07019,17605866.0
2007-12-04 14:52:00,2.07031,2.07057,2.07031,2.07034,4617081.0
2007-12-04 14:53:00,2.0705,2.07082,2.0705,2.07078,4687926.0
2007-12-04 14:54:00,2.0708,2.07083,2.07072,2.07079,13610536.0
2007-12-04 14:55:00,2.07085,2.07085,2.07073,2.07075,3221606.0
2007-12-04 14:56:00,2.07085,2.07122,2.07085,2.07122,10640922.0
2007-12-04 14:57:00,2.0715,2.07211,2.0715,2.07211,4019108.0
2007-12-04 14:58:00,2.07224,2.07251,2.07224,2.07249,6043159.0
2007-12-04 14:59:00,2.07251,2.0728,2.07251,2.07263,3006295.0
2007-12-04 15:00:00,2.07254,2.07254,2.07164,2.07164,3961020.0
2007-12-04 15:01:00,2.07151,2.0717,2.07134,2.07164,3431275.0
2007-12-04 15:02:00,2.07167,2.07192,2.07161,2.07192,3588170.0
2007-12-04 15:03:00,2.07196,2.07225,2.07185,2.07218,13403132.0
2007-12-04 15:04:00,2.07215,2.07243,2.07215,2.07243,6894957.0
2007-12-04 15:05:00,2.07228,2.07233,2.07222,2.0723,1545775.0
2007-12-04 15:06:00,2.07255,2.0729,2.07255,2.07288,4893964.0
2007-12-04 15:07:00,2.07308,2.07387,2.07308,2.07387,4830792.0
2007-12-04 15:08:00,2.07393,2.07422,2.07393,2.07422,5548593.0
2007-12-04 15:09:00,2.07453,2.07453,2.0742,2.07425,5658361.0
2007-12-04 15:10:00,2.07433,2.07461,2.07414,2.07445,2010374.0
2007-12-04 15:11:00,2.07432,2.07432,2.07351,2.07351,6482834.0
2007-12-04 15:12:00,2.07344,2.07344,2.07322,2.07322,39819540.0
2007-12-04 15:13:00,2.07315,2.07315,2.07279,2.07279,5205125.0
2007-12-04 15:14:00,2.07276,2.07276,2.07207,2.07217,2068279.0
2007-12-04 15:15:00,2.07201,2.07201,2.07166,2.07179,3574623.0
2007-12-04 15:16:00,2.07195,2.07213,2.07195,2.07198,2221785.0
2007-12-04 15:17:00,2.07179,2.07179,2.07139,2.07139,8597615.0
2007-12-04 15:18:00,2.0714,2.0714,2.07074,2.07074,2321971.0
2007-12-04 15:19:00,2.0707,2.07095,2.07056,2.07095,3775715.0
2007-12-04 15:20:00,2.07108,2.07109,2.07086,2.07094,7661588.0
2007-12-04 15:21:00,2.07102,2.07113,2.07099,2.07099,12005782.0
2007-12-04 15:22:00,2.07117,2.07148,2.07117,2.07138,2218105.0
2007-12-04 15:23:00,2.07137,2.07175,2.07124,2.07175,3981734.0
2007-12-04 15:24:00,2.0718,2.0718,2.07111,2.07111,1450540.0
2007-12-04 15:25:00,2.07108,2.07117,2.07075,2.07075,5065537.0
2007-12-04 15:26:00,2.07067,2.0707,2.07045,2.0707,3313486.0
2007-12-04 15:27:00,2.07083,2.07104,2.07052,2.07052,31171356.0
2007-12-04 15:28:00,2.07063,2.07076,2.07057,2.07076,4771302.0
2007-12-04 15:29:00,2.07057,2.07149,2.07057,2.07129,1152740.0
2007-12-04 15:30:00,2.07129,2.07136,2.07117,2.07117,1387966.0
2007-12-04 15:31:00,2.0712,2.0712,2.07076,2.07076,27661496.0
2007-12-04 15:32:00,2.07076,2.07077,2.07049,2.0707,6646014.0
2007-12-04 15:33:00,2.07085,2.07092,2.07071,2.07092,10251846.0
2007-12-04 15:34:00,2.07106,2.0714,2.07104,2.0714,8410978.0
2007-12-04 15:35:00,2.07158,2.07184,2.07158,2.07184,19460008.0
2007-12-04 15:36:00,2.07213,2.07288,2.07213,2.07288,14989352.0
2007-12-04 15:37:00,2.0729,2.07324,2.07284,2.07312,25599747.0
2007-12-04 15:38:00,2.07328,2.07371,2.07328,2.07366,806984.0
2007-12-04 15:39:00,2.07364,2.07367,2.07337,2.07346,4300739.0
2007-12-04 15:40:00,2.07323,2.07327,2.07277,2.07327,44804945.0
2007-12-04 15:41:00,2.07326,2.07332,2.07265,2.07265,3580996.0
2007-12-04 15:42:00,2.07236,2.07236,2.07175,2.07175,10696731.0
2007-12-04 15:43:00,2.07176,2.0722,2.07176,2.0722,6575865.0
2007-12-04 15:44:00,2.07241,2.07273,2.07241,2.07273,8326800.0
2007-12-04 15:45:00,2.0727,2.07303,2.0727,2.07275,24653686.0
2007-12-04 15:46:00,2.07274,2.07274,2.0722,2.07234,13325539.0
2007-12-04 15:47:00,2.07224,2.07224,2.07165,2.07165,8508388.0
2007-12-04 15:48:00,2.07159,2.07177,2.07136,2.0716,7130398.0
2007-12-04 15:49:00,2.07142,2.07148,2.07102,2.07148,6524897.0
2007-12-04 15:50:00,2.07175,2.07233,2.07143,2.07233,2722608.0
2007-12-04 15:51:00,2.07257,2.07283,2.07248,2.07283,6113589.0
2007-12-04 15:52:00,2.07291,2.07307,2.07275,2.07275,2513569.0
2007-12-04 15:53:00,2.07294,2.07309,2.07289,2.07309,4909889.0
2007-12-04 15:54:00,2.07317,2.07373,2.07317,2.07373,4463706.0
2007-12-04 15:55:00,2.07361,2.07361,2.07304,2.07304,5770233.0
2007-12-04 15:56:00,2.0734,2.07348,2.07324,2.07324,788133.0
2007-12-04 15:57:00,2.07342,2.07373,2.07333,2.07333,3271651.0
2007-12-04 15:58:00,2.0732,2.0732,2.07283,2.07283,25532430.0
2007-12-04 15:59:00,2.07272,2.07273,2.07252,2.07252,3840261.0
2007-12-04 16:00:00,2.07234,2.07304,2.07234,2.07304,13366358.0
2007-12-04 16:01:00,2.07314,2.07388,2.07314,2.07388,40131475.0
2007-12-04 16:02:00,2.07387,2.07451,2.07387,2.07451,7211916.0
2007-12-04 16:03:00,2.07462,2.07555,2.07462,2.07552,12572458.0
2007-12-04 16:04:00,2.0757,2.07637,2.0757,2.07637,4083961.0
2007-12-04 16:05:00,2.07646,2.07713,2.07646,2.07713,8171250.0
2007-12-04 16:06:00,2.07724,2.07793,2.07724,2.07793,4055677.0
2007-12-04 16:07:00,2.07803,2.07872,2.07803,2.07872,2157268.0
2007-12-04 16:08:00,2.07883,2.07942,2.07883,2.07942,1598603.0
2007-12-04 16:09:00,2.07957,2.0801,2.07957,2.0801,11589383.0
2007-12-04 16:10:00,2.0801,2.08095,2.0801,2.08095,1130012.0
2007-12-04 16:11:00,2.08105,2.08181,2.08105,2.08169,23211252.0
2007-12-04 16:12:00,2.08204,2.08264,2.08204,2.08264,4933751.0
2007-12-04 16:13:00,2.08233,2.0835,2.08233,2.0835,5743006.0
2007-12-04 16:14:00,2.0836,2.08431,2.08359,2.08431,5866371.0
2007-12-04 16:15:00,2.08436,2.08506,2.08436,2.08506,3751656.0
2007-12-04 16:16:00,2.08523,2.08618,2.08523,2.08618,12233714.0
2007-12-04 16:17:00,2.08633,2.08663,2.08633,2.08656,2806773.0
2007-12-04 16:18:00,2.08685,2.0874,2.08685,2.0874,938027.0
2007-12-04 16:19:00,2.08751,2.08857,2.08751,2.08836,19783227.0
2007-12-04 16:20:00,2.08826,2.08826,2.08721,2.08721,8029842.0
2007-12-04 16:21:00,2.08726,2.0877,2.08726,2.0877,4753048.0
2007-12-04 16:22:00,2.08763,2.08763,2.08691,2.08695,2826125.0
2007-12-04 16:23:00,2.08702,2.08702,2.08657,2.08693,3317060.0
2007-12-04 16:24:00,2.0871,2.08759,2.0871,2.08759,5379903.0
2007-12-04 16:25:00,2.08749,2.08753,2.08715,2.08753,8528388.0
2007-12-04 16:26:00,2.0876,2.08786,2.0875,2.08786,4134032.0
2007-12-04 16:27:00,2.0879,2.08834,2.0879,2.08826,4577412.0
2007-12-04 16:28:00,2.08849,2.08883,2.08849,2.0888,13574965.0
2007-12-04 16:29:00,2.08894,2.08959,2.08894,2.08959,5621756.0
2007-12-04 16:30:00,2.08951,2.08951,2.08924,2.08928,1270767.0
2007-12-04 16:31:00,2.0893,2.0893,2.08906,2.08911,26666838.0
2007-12-04 16:32:00,2.08909,2.08965,2.08909,2.08965,5998972.0
2007-12-04 16:33:00,2.08949,2.09035,2.08949,2.08972,8330745.0
2007-12-04 16:34:00,2.08965,2.08969,2.0895,2.08965,8320689.0
2007-12-04 16:35:00,2.08965,2.08965,2.08942,2.08942,10446430.0
2007-12-04 16:36:00,2.08952,2.0896,2.08932,2.08932,2666252.0
2007-12-04 16:37:00,2.0893,2.08961,2.0893,2.08938,16941807.0
2007-12-04 16:38:00,2.08915,2.08915,2.08842,2.08842,5495879.0
2007-12-04 16:39:00,2.08835,2.0896,2.08835,2.0896,3337549.0
2007-12-04 16:40:00,2.08929,2.08991,2.08929,2.08979,2473858.0
2007-12-04 16:41:00,2.08983,2.08983,2.08954,2.08954,19828817.0
2007-12-04 16:42:00,2.08949,2.08972,2.08949,2.08972,13507976.0
2007-12-04 16:43:00,2.08955,2.08955,2.08872,2.08872,11591448.0
2007-12-04 16:44:00,2.08863,2.08874,2.08842,2.08842,3192517.0
2007-12-04 16:45:00,2.08848,2.08902,2.08848,2.08902,8912212.0
2007-12-04 16:46:00,2.08902,2.08902,2.08878,2.08878,21503201.0
2007-12-04 16:47:00,2.08861,2.08861,2.08829,2.08844,9077304.0
2007-12-04 16:48:00,2.0886,2.08873,2.0886,2.08869,649147.0
2007-12-04 16:49:00,2.08857,2.08857,2.08831,2.08844,4319881.0
2007-12-04 16:50:00,2.08846,2.08872,2.0883,2.08872,17709972.0
2007-12-04 16:51:00,2.08878,2.08928,2.08878,2.08924,2087481.0
2007-12-04 16:52:00,2.08927,2.08934,2.08907,2.08907,7685415.0
2007-12-04 16:53:00,2.08893,2.08894,2.08872,2.08872,6355857.0
2007-12-04 16:54:00,2.08857,2.08857,2.08827,2.0883,9238879.0
2007-12-04 16:55:00,2.08808,2.08808,2.08741,2.08741,15933377.0
2007-12-04 16:56:00,2.08735,2.08738,2.08715,2.08715,5965238.0
2007-12-04 16:57:00,2.08695,2.087,2.08682,2.087,5189266.0
2007-12-04 16:58:00,2.08702,2.08723,2.08697,2.08723,4941647.0
2007-12-04 16:59:00,2.08734,2.08762,2.08734,2.08762,11755726.0
2007-12-04 17:00:00,2.08768,2.08787,2.08763,2.08784,13793438.0
2007-12-04 17:01:00,2.0879,2.08821,2.0879,2.08821,1439606.0
2007-12-04 17:02:00,2.08849,2.08849,2.08829,2.08829,14465233.0
2007-12-04 17:03:00,2.08833,2.08853,2.08831,2.08831,8502346.0
2007-12-04 17:04:00,2.08835,2.08849,2.08833,2.08833,6318068.0
2007-12-04 17:05:00,2.08821,2.08821,2.08784,2.08784,14166144.0
2007-12-04 17:06:00,2.08741,2.08774,2.08739,2.08739,4838714.0
2007-12-04 17:07:00,2.08715,2.08721,2.08704,2.08709,21576169.0
2007-12-04 17:08:00,2.08703,2.08703,2.08677,2.08683,9014285.0
2007-12-04 17:09:00,2.08683,2.08707,2.08683,2.08707,3180700.0
2007-12-04 17:10:00,2.08708,2.08708,2.08688,2.08698,4946655.0
2007-12-04 17:11:00,2.08675,2.08675,2.08643,2.08643,5988475.0
2007-12-04 17:12:00,2.08627,2.0863,2.08597,2.08597,1842932.0
2007-12-04 17:13:00,2.08604,2.08624,2.08563,2.0861,5421533.0
2007-12-04 17:14:00,2.08609,2.08623,2.086,2.08623,5281634.0
2007-12-04 17:15:00,2.08627,2.08676,2.08627,2.08676,11815966.0
2007-12-04 17:16:00,2.08675,2.08691,2.08658,2.08691,2017526.0
2007-12-04 17:17:00,2.08711,2.08756,2.08711,2.08756,1587509.0
2007-12-04 17:18:00,2.08773,2.08801,2.08773,2.08777,8555918.0
2007-12-04 17:19:00,2.08778,2.08796,2.08778,2.08796,5123990.0
2007-12-04 17:20:00,2.08806,2.08806,2.08798,2.088,2289597.0
2007-12-04 17:21:00,2.08793,2.08793,2.08779,2.08786,4147438.0
2007-12-04 17:22:00,2.08794,2.08816,2.08788,2.08788,5426517.0
2007-12-04 17:23:00,2.08778,2.08784,2.08756,2.08765,9097438.0
2007-12-04 17:24:00,2.08749,2.08749,2.08697,2.08697,3811807.0
2007-12-04 17:25:00,2.08679,2.08679,2.0862,2.0862,19685510.0
2007-12-04 17:26:00,2.08598,2.08604,2.08581,2.08586,7969805.0
2007-12-04 17:27:00,2.08572,2.08574,2.08556,2.08574,9307996.0
2007-12-04 17:28:00,2.08548,2.08557,2.08505,2.08505,5556375.0
2007-12-04 17:29:00,2.08515,2.08516,2.08499,2.08499,12115430.0
2007-12-04 17:30:00,2.08506,2.08521,2.08487,2.08487,9028419.0
2007-12-04 17:31:00,2.0849,2.08493,2.08448,2.08448,3115841.0
2007-12-04 17:32:00,2.08448,2.08458,2.08446,2.08451,13730746.0
2007-12-04 17:33:00,2.08448,2.08473,2.0844,2.08473,8171610.0
2007-12-04 17:34:00,2.08475,2.08514,2.0847,2.08514,3897705.0
2007-12-04 17:35:00,2.08523,2.08561,2.08522,2.08561,25829876.0
2007-12-04 17:36:00,2.08566,2.08576,2.08561,2.08561,4293800.0
2007-12-04 17:37:00,2.08584,2.08609,2.08584,2.08605,10968533.0
2007-12-04 17:38:00,2.08603,2.08605,2.08587,2.08602,7332888.0
2007-12-04 17:39:00,2.0858,2.08596,2.08559,2.08559,4423859.0
2007-12-04 17:40:00,2.0856,2.08574,2.08554,2.08574,5532214.0
2007-12-04 17:41:00,2.08579,2.08579,2.08547,2.08551,9330407.0
2007-12-04 17:42:00,2.08533,2.08533,2.0849,2.08513,5743715.0
2007-12-04 17:43:00,2.08516,2.08526,2.08498,2.08504,5897958.0
2007-12-04 17:44:00,2.08498,2.08498,2.08458,2.08465,5447472.0
2007-12-04 17:45:00,2.0844,2.08449,2.0842,2.0842,7095769.0
2007-12-04 17:46:00,2.08417,2.08459,2.08417,2.08455,1137882.0
2007-12-04 17:47:00,2.08474,2.08501,2.08474,2.08501,8645947.0
2007-12-04 17:48:00,2.08504,2.08504,2.08353,2.08492,10192573.0
2007-12-04 17:49:00,2.08481,2.08481,2.08384,2.08411,16278912.0
2007-12-04 17:50:00,2.08401,2.08403,2.08385,2.08387,2863568.0
2007-12-04 17:51:00,2.08383,2.08383,2.08355,2.08359,7254238.0
2007-12-04 17:52:00,2.08345,2.08356,2.08321,2.08324,5681333.0
2007-12-04 17:53:00,2.08317,2.08317,2.08294,2.08294,2122188.0
2007-12-04 17:54:00,2.08292,2.08292,2.08249,2.08253,5360203.0
2007-12-04 17:55:00,2.08255,2.08255,2.08222,2.08228,5062552.0
2007-12-04 17:56:00,2.08216,2.0822,2.08181,2.08181,3686378.0
2007-12-04 17:57:00,2.08179,2.08183,2.08164,2.08164,7286786.0
2007-12-04 17:58:00,2.08141,2.08153,2.08126,2.08126,3508645.0
2007-12-04 17:59:00,2.08126,2.08126,2.08098,2.08098,3542457.0
2007-12-04 18:00:00,2.08091,2.08091,2.08047,2.08055,7757592.0
2007-12-04 18:01:00,2.08061,2.08061,2.0802,2.08029,8961313.0
2007-12-04 18:02:00,2.08039,2.08046,2.0803,2.0803,6660488.0
2007-12-04 18:03:00,2.08047,2.08054,2.08038,2.08038,5789187.0
2007-12-04 18:04:00,2.08034,2.08042,2.08034,2.08042,17146581.0
2007-12-04 18:05:00,2.08042,2.08048,2.08021,2.08023,2254104.0
2007-12-04 18:06:00,2.08016,2.08038,2.08012,2.08038,5494393.0
2007-12-04 18:07:00,2.08044,2.08064,2.08044,2.08054,8386239.0
2007-12-04 18:08:00,2.08047,2.08051,2.08019,2.08021,9112326.0
2007-12-04 18:09:00,2.0802,2.0802,2.08,2.08005,16109827.0
2007-12-04 18:10:00,2.08004,2.08004,2.0791,2.0791,16379245.0
2007-12-04 18:11:00,2.07896,2.07909,2.07888,2.0789,15367058.0
2007-12-04 18:12:00,2.07903,2.07934,2.07903,2.07934,25657408.0
2007-12-04 18:13:00,2.07938,2.0797,2.07938,2.07963,8969558.0
2007-12-04 18:14:00,2.07969,2.07975,2.07955,2.07975,3657837.0
2007-12-04 18:15:00,2.07976,2.07983,2.07965,2.07974,4679988.0
2007-12-04 18:16:00,2.07978,2.07992,2.07956,2.07992,4763497.0
2007-12-04 18:17:00,2.07993,2.08017,2.07993,2.08017,5025475.0
2007-12-04 18:18:00,2.08009,2.08009,2.07971,2.07971,14363075.0
2007-12-04 18:19:00,2.07951,2.07952,2.07894,2.07894,10797847.0
2007-12-04 18:20:00,2.07922,2.07922,2.07876,2.07887,7684920.0
2007-12-04 18:21:00,2.07894,2.07894,2.07864,2.07864,12804901.0
2007-12-04 18:22:00,2.0786,2.07865,2.07851,2.07856,8911253.0
2007-12-04 18:23:00,2.07868,2.07868,2.07776,2.07776,2316300.0
2007-12-04 18:24:00,2.07772,2.07772,2.07748,2.07768,5891115.0
2007-12-04 18:25:00,2.07791,2.07807,2.07779,2.07807,6106550.0
2007-12-04 18:26:00,2.07814,2.07873,2.07814,2.07873,398949.0
2007-12-04 18:27:00,2.07879,2.0791,2.07875,2.0791,5527523.0
2007-12-04 18:28:00,2.07908,2.07908,2.07869,2.07869,6220920.0
2007-12-04 18:29:00,2.07859,2.07859,2.07799,2.07844,15731547.0
2007-12-04 18:30:00,2.07859,2.07883,2.07845,2.07845,5137417.0
2007-12-04 18:31:00,2.07862,2.07886,2.07851,2.07886,11357914.0
2007-12-04 18:32:00,2.07883,2.07899,2.0787,2.0787,4536967.0
2007-12-04 18:33:00,2.07849,2.07849,2.07809,2.07809,12653967.0
2007-12-04 18:34:00,2.0779,2.07805,2.0778,2.07805,5276645.0
2007-12-04 18:35:00,2.07813,2.07841,2.078,2.07841,18668261.0
2007-12-04 18:36:00,2.07862,2.07899,2.07862,2.07874,18806936.0
2007-12-04 18:37:00,2.07897,2.07897,2.07872,2.07887,7591103.0
2007-12-04 18:38:00,2.07892,2.07909,2.07886,2.07886,2796172.0
2007-12-04 18:39:00,2.07888,2.0789,2.07879,2.07883,12944607.0
2007-12-04 18:40:00,2.07884,2.07896,2.07877,2.07882,3202159.0
2007-12-04 18:41:00,2.07891,2.079,2.07891,2.07898,2662920.0
2007-12-04 18:42:00,2.07907,2.07918,2.07893,2.07893,9726815.0
2007-12-04 18:43:00,2.07908,2.07922,2.07901,2.07922,2998472.0
2007-12-04 18:44:00,2.07932,2.07948,2.07932,2.07941,1594040.0
2007-12-04 18:45:00,2.07954,2.08012,2.07954,2.08001,4008201.0
2007-12-04 18:46:00,2.08007,2.0802,2.08002,2.08002,4391982.0
2007-12-04 18:47:00,2.08005,2.08017,2.08005,2.08007,3016247.0
2007-12-04 18:48:00,2.07989,2.07991,2.0795,2.0795,11400034.0
2007-12-04 18:49:00,2.07946,2.07946,2.07914,2.07914,8596930.0
2007-12-04 18:50:00,2.07932,2.07947,2.07921,2.07947,7562815.0
2007-12-04 18:51:00,2.07938,2.07956,2.07937,2.07947,2232135.0
2007-12-04 18:52:00,2.07946,2.07946,2.07915,2.07915,12599841.0
2007-12-04 18:53:00,2.07917,2.07917,2.07895,2.07899,7393084.0
2007-12-04 18:54:00,2.07899,2.07914,2.07865,2.07865,7714176.0
2007-12-04 18:55:00,2.07849,2.07849,2.07809,2.07809,16465488.0
2007-12-04 18:56:00,2.07799,2.07805,2.07776,2.07805,2052758.0
2007-12-04 18:57:00,2.07821,2.07825,2.0782,2.07823,4187267.0
2007-12-04 18:58:00,2.07812,2.07812,2.07799,2.07805,7976851.0
2007-12-04 18:59:00,2.07763,2.07832,2.07763,2.07832,7525334.0
2007-12-04 19:00:00,2.07851,2.0786,2.07834,2.07856,2390741.0
2007-12-04 19:01:00,2.07861,2.07881,2.07856,2.07881,6882946.0
2007-12-04 19:02:00,2.07883,2.07925,2.07883,2.07925,4846998.0
2007-12-04 19:03:00,2.0793,2.07954,2.07918,2.07954,9047050.0
2007-12-04 19:04:00,2.07957,2.07971,2.07957,2.07965,4403860.0
2007-12-04 19:05:00,2.07967,2.07973,2.07948,2.07963,1913214.0
2007-12-04 19:06:00,2.07968,2.07976,2.07956,2.07976,2044011.0
2007-12-04 19:07:00,2.07979,2.08009,2.07979,2.08008,4202835.0
2007-12-04 19:08:00,2.07972,2.08019,2.07972,2.08002,8632945.0
2007-12-04 19:09:00,2.08001,2.08009,2.07988,2.08009,5035908.0
2007-12-04 19:10:00,2.08008,2.08008,2.07988,2.08002,1116974.0
2007-12-04 19:11:00,2.08005,2.08006,2.07993,2.07996,4018815.0
2007-12-04 19:12:00,2.0801,2.0801,2.07994,2.07996,5839653.0
2007-12-04 19:13:00,2.08007,2.08009,2.07995,2.07997,4082030.0
2007-12-04 19:14:00,2.07991,2.07991,2.07974,2.07976,2617558.0
2007-12-04 19:15:00,2.07992,2.07998,2.07977,2.07994,8910765.0
2007-12-04 19:16:00,2.07995,2.08008,2.0798,2.08008,5652937.0
2007-12-04 19:17:00,2.08009,2.08028,2.08009,2.0802,7960872.0
2007-12-04 19:18:00,2.08009,2.08009,2.07976,2.07981,6532097.0
2007-12-04 19:19:00,2.07974,2.07988,2.07974,2.07987,15262104.0
2007-12-04 19:20:00,2.07986,2.08009,2.07976,2.08009,4473125.0
2007-12-04 19:21:00,2.08012,2.08044,2.08012,2.08044,7164510.0
2007-12-04 19:22:00,2.08039,2.08071,2.08036,2.08071,2330399.0
2007-12-04 19:23:00,2.08079,2.08104,2.08057,2.08082,4823331.0
2007-12-04 19:24:00,2.08089,2.08097,2.08069,2.08097,5527747.0
2007-12-04 19:25:00,2.081,2.081,2.08077,2.08086,6447679.0
2007-12-04 19:26:00,2.081,2.08128,2.08092,2.08112,3211258.0
2007-12-04 19:27:00,2.0812,2.08254,2.0812,2.08254,4256686.0
2007-12-04 19:28:00,2.08265,2.08289,2.08237,2.08237,3685460.0
2007-12-04 19:29:00,2.08221,2.08221,2.08196,2.08196,23100834.0
2007-12-04 19:30:00,2.08208,2.08257,2.08208,2.08257,13994128.0
2007-12-04 19:31:00,2.08251,2.08258,2.08236,2.08246,9934303.0
2007-12-04 19:32:00,2.08242,2.08255,2.08227,2.08255,11699038.0
2007-12-04 19:33:00,2.08252,2.08252,2.08236,2.08239,1951791.0
2007-12-04 19:34:00,2.0825,2.08257,2.08211,2.08239,13927372.0
2007-12-04 19:35:00,2.0824,2.08247,2.08233,2.08233,1243665.0
2007-12-04 19:36:00,2.08248,2.0826,2.08243,2.08253,6819669.0
2007-12-04 19:37:00,2.08278,2.08291,2.0827,2.08291,11792669.0
2007-12-04 19:38:00,2.08296,2.08309,2.08289,2.08309,3880574.0
2007-12-04 19:39:00,2.08304,2.08309,2.08291,2.08309,9483610.0
2007-12-04 19:40:00,2.08302,2.08304,2.08298,2.08303,2054674.0
2007-12-04 19:41:00,2.08295,2.08299,2.08286,2.08296,10525727.0
2007-12-04 19:42:00,2.08293,2.08299,2.08281,2.08294,4778102.0
2007-12-04 19:43:00,2.08282,2.08297,2.08275,2.08275,4447253.0
2007-12-04 19:44:00,2.08263,2.08265,2.0825,2.08265,2982213.0
2007-12-04 19:45:00,2.08251,2.08255,2.0823,2.08254,6639420.0
2007-12-04 19:46:00,2.08257,2.08319,2.08257,2.08319,3598114.0
2007-12-04 19:47:00,2.08307,2.08373,2.08307,2.08361,9044828.0
2007-12-04 19:48:00,2.08365,2.08371,2.08333,2.08333,4927048.0
2007-12-04 19:49:00,2.08316,2.08319,2.08291,2.08296,14613592.0
2007-12-04 19:50:00,2.08303,2.08307,2.08298,2.08306,649902.0
2007-12-04 19:51:00,2.08305,2.08314,2.08299,2.08314,1564354.0
2007-12-04 19:52:00,2.08321,2.08332,2.08309,2.08332,7361794.0
2007-12-04 19:53:00,2.0834,2.08353,2.0834,2.08349,3498945.0
2007-12-04 19:54:00,2.08335,2.08352,2.08335,2.08348,19539857.0
2007-12-04 19:55:00,2.08365,2.08365,2.0834,2.0834,14236221.0
2007-12-04 19:56:00,2.08342,2.08342,2.08322,2.08323,2743779.0
2007-12-04 19:57:00,2.08321,2.08321,2.08299,2.08299,1327587.0
2007-12-04 19:58:00,2.08279,2.08297,2.08279,2.08296,4685187.0
2007-12-04 19:59:00,2.08282,2.08282,2.08251,2.08262,15758798.0
2007-12-04 20:00:00,2.08282,2.08304,2.08281,2.08281,14565146.0
2007-12-04 20:01:00,2.08259,2.08259,2.08235,2.08242,15254463.0
2007-12-04 20:02:00,2.08242,2.08251,2.08231,2.08251,16762299.0
2007-12-04 20:03:00,2.08264,2.08265,2.08252,2.08254,9623526.0
2007-12-04 20:04:00,2.08262,2.08267,2.08248,2.08262,8427210.0
2007-12-04 20:05:00,2.08269,2.08281,2.08131,2.08248,5660181.0
2007-12-04 20:06:00,2.0825,2.08253,2.08231,2.08253,24354723.0
2007-12-04 20:07:00,2.08256,2.08256,2.08239,2.08247,3991970.0
2007-12-04 20:08:00,2.08251,2.08273,2.0825,2.08273,2901150.0
2007-12-04 20:09:00,2.08267,2.08267,2.08258,2.08263,2612070.0
2007-12-04 20:10:00,2.08267,2.08267,2.0824,2.0824,27309688.0
2007-12-04 20:11:00,2.08245,2.08253,2.08216,2.08232,11716684.0
2007-12-04 20:12:00,2.08238,2.08252,2.08237,2.08252,7789425.0
2007-12-04 20:13:00,2.08252,2.08252,2.0823,2.08243,1800657.0
2007-12-04 20:14:00,2.08238,2.08239,2.08226,2.08226,14230881.0
2007-12-04 20:15:00,2.08239,2.08248,2.08233,2.08248,3388437.0
2007-12-04 20:16:00,2.08241,2.08266,2.08205,2.08264,6455463.0
2007-12-04 20:17:00,2.08253,2.08253,2.08238,2.08244,8707057.0
2007-12-04 20:18:00,2.08245,2.08245,2.08217,2.08237,18316867.0
2007-12-04 20:19:00,2.08236,2.08256,2.08224,2.08253,12040157.0
2007-12-04 20:20:00,2.08248,2.08248,2.08226,2.08229,2346299.0
2007-12-04 20:21:00,2.0822,2.08231,2.08218,2.08222,5285276.0
2007-12-04 20:22:00,2.08221,2.08232,2.0821,2.08218,16933790.0
2007-12-04 20:23:00,2.0822,2.0823,2.08179,2.08216,5664499.0
2007-12-04 20:24:00,2.08234,2.08241,2.08233,2.0824,2381880.0
2007-12-04 20:25:00,2.08234,2.08248,2.08218,2.08248,11120046.0
2007-12-04 20:26:00,2.08253,2.08253,2.08245,2.08245,1511020.0
2007-12-04 20:27:00,2.0825,2.08255,2.0824,2.0825,7839876.0
2007-12-04 20:28:00,2.08247,2.08247,2.08233,2.08241,5934057.0
2007-12-04 20:29:00,2.08241,2.08247,2.08227,2.08247,26018085.0
2007-12-04 20:30:00,2.08249,2.08253,2.0824,2.08253,2414301.0
2007-12-04 20:31:00,2.0825,2.0825,2.08237,2.08242,6149159.0
2007-12-04 20:32:00,2.08235,2.08235,2.08184,2.08201,17710783.0
2007-12-04 20:33:00,2.08209,2.0821,2.08196,2.08209,11115919.0
2007-12-04 20:34:00,2.08206,2.08206,2.08191,2.08192,2002408.0
2007-12-04 20:35:00,2.0819,2.08209,2.0819,2.08205,22952276.0
2007-12-04 20:36:00,2.082,2.08207,2.08197,2.082,3149836.0
2007-12-04 20:37:00,2.0819,2.082,2.08179,2.08183,27702108.0
2007-12-04 20:38:00,2.08171,2.08171,2.08137,2.08161,1811313.0
2007-12-04 20:39:00,2.08148,2.08174,2.08148,2.08174,5706194.0
2007-12-04 20:40:00,2.08192,2.08224,2.08162,2.08162,17338509.0
2007-12-04 20:41:00,2.08178,2.08182,2.08155,2.08163,2406222.0
2007-12-04 20:42:00,2.08178,2.08184,2.08169,2.08183,24181661.0
2007-12-04 20:43:00,2.08183,2.08197,2.08181,2.08182,9367586.0
2007-12-04 20:44:00,2.08179,2.08179,2.0817,2.08177,5619148.0
2007-12-04 20:45:00,2.08176,2.08179,2.08127,2.08171,10974533.0
2007-12-04 20:46:00,2.08182,2.08222,2.08048,2.08222,7227343.0
2007-12-04 20:47:00,2.08244,2.08244,2.08223,2.08223,5981491.0
2007-12-04 20:48:00,2.0821,2.0821,2.08181,2.08207,330047.0
2007-12-04 20:49:00,2.08176,2.08223,2.08176,2.08213,9565616.0
2007-12-04 20:50:00,2.082,2.08219,2.08176,2.0821,9690389.0
2007-12-04 20:51:00,2.08215,2.08235,2.08198,2.08208,1683805.0
2007-12-04 20:52:00,2.08214,2.08226,2.08206,2.08221,9433264.0
2007-12-04 20:53:00,2.08218,2.08218,2.08194,2.08194,7229081.0
2007-12-04 20:54:00,2.08205,2.08224,2.08195,2.08195,7657758.0
2007-12-04 20:55:00,2.08182,2.08191,2.08155,2.0817,18721817.0
2007-12-04 20:56:00,2.082,2.08208,2.08156,2.08208,8651653.0
2007-12-04 20:57:00,2.082,2.082,2.08175,2.08175,1369136.0
2007-12-04 20:58:00,2.08188,2.08188,2.08165,2.0818,10180767.0
2007-12-04 20:59:00,2.08187,2.08187,2.08136,2.08179,8874882.0
2007-12-04 21:00:00,2.08175,2.08175,2.08163,2.08163,6654653.0
2007-12-04 21:01:00,2.08165,2.08171,2.08155,2.08155,2676887.0
2007-12-04 21:02:00,2.08153,2.0816,2.08124,2.08147,6711000.0
2007-12-04 21:03:00,2.08166,2.0822,2.08074,2.08074,9880209.0
2007-12-04 21:04:00,2.08203,2.08203,2.08147,2.08169,924029.0
2007-12-04 21:05:00,2.08167,2.08187,2.08167,2.08187,3224995.0
2007-12-04 21:06:00,2.08171,2.08191,2.08163,2.08191,4136020.0
2007-12-04 21:07:00,2.082,2.0821,2.08196,2.08196,6664809.0
2007-12-04 21:08:00,2.08203,2.08203,2.08185,2.08185,4300187.0
2007-12-04 21:09:00,2.08172,2.08202,2.08172,2.08199,13042406.0
2007-12-04 21:10:00,2.08208,2.08209,2.08194,2.08203,7234967.0
2007-12-04 21:11:00,2.08195,2.08213,2.08195,2.08213,916839.0
2007-12-04 21:12:00,2.08215,2.08215,2.08191,2.08195,28043399.0
2007-12-04 21:13:00,2.0819,2.0819,2.08169,2.08173,12807122.0
2007-12-04 21:14:00,2.08185,2.08185,2.08131,2.08166,13071921.0
2007-12-04 21:15:00,2.0817,2.0817,2.08156,2.08156,3903839.0
2007-12-04 21:16:00,2.08113,2.08147,2.08113,2.08132,20665199.0
2007-12-04 21:17:00,2.0812,2.08145,2.08107,2.08145,28019245.0
2007-12-04 21:18:00,2.08126,2.08126,2.08101,2.08116,8382215.0
2007-12-04 21:19:00,2.08109,2.08111,2.08098,2.08107,3487034.0
2007-12-04 21:20:00,2.08105,2.08116,2.08098,2.081,8794575.0
2007-12-04 21:21:00,2.0811,2.08127,2.0811,2.08122,14421366.0
2007-12-04 21:22:00,2.08117,2.0814,2.08117,2.08128,19425620.0
2007-12-04 21:23:00,2.08125,2.08127,2.08119,2.08127,2494676.0
2007-12-04 21:24:00,2.08123,2.08123,2.08101,2.08101,5349324.0
2007-12-04 21:25:00,2.08091,2.08108,2.08091,2.08108,6230032.0
2007-12-04 21:26:00,2.081,2.08113,2.08091,2.08113,11344931.0
2007-12-04 21:27:00,2.08112,2.08117,2.08102,2.08117,1687510.0
2007-12-04 21:28:00,2.08111,2.08111,2.08066,2.08089,6029721.0
2007-12-04 21:29:00,2.08099,2.08113,2.08095,2.08113,9524783.0
2007-12-04 21:30:00,2.08103,2.0812,2.08091,2.0812,2957469.0
2007-12-04 21:31:00,2.08126,2.08151,2.08099,2.08145,2124348.0
2007-12-04 21:32:00,2.08153,2.08177,2.08149,2.08177,1591990.0
2007-12-04 21:33:00,2.08186,2.08222,2.08164,2.08198,14610966.0
2007-12-04 21:34:00,2.08201,2.08201,2.08189,2.08189,18061548.0
2007-12-04 21:35:00,2.08192,2.08192,2.08179,2.0818,5125270.0
2007-12-04 21:36:00,2.08188,2.0819,2.08179,2.0818,4888849.0
2007-12-04 21:37:00,2.08201,2.08225,2.08201,2.08225,4172618.0
2007-12-04 21:38:00,2.08244,2.08321,2.08244,2.08321,4068666.0
2007-12-04 21:39:00,2.08338,2.08357,2.08338,2.08357,11732730.0
2007-12-04 21:40:00,2.08369,2.08386,2.08369,2.08383,3518059.0
2007-12-04 21:41:00,2.08379,2.08382,2.0837,2.08374,3980760.0
2007-12-04 21:42:00,2.08377,2.08384,2.08371,2.08371,7104117.0
2007-12-04 21:43:00,2.08381,2.08417,2.08381,2.08417,4165469.0
2007-12-04 21:44:00,2.08431,2.08431,2.08412,2.08413,7101405.0
2007-12-04 21:45:00,2.08418,2.08436,2.08418,2.0843,7991542.0
2007-12-04 21:46:00,2.08428,2.08428,2.08418,2.0842,13776592.0
2007-12-04 21:47:00,2.08437,2.08468,2.08436,2.08468,25172509.0
2007-12-04 21:48:00,2.08473,2.08473,2.08465,2.08466,21120127.0
2007-12-04 21:49:00,2.08461,2.08462,2.08423,2.08442,5018506.0
2007-12-04 21:50:00,2.08447,2.08476,2.08447,2.08476,10832838.0
2007-12-04 21:51:00,2.08459,2.0849,2.08443,2.08445,13789436.0
2007-12-04 21:52:00,2.08482,2.08482,2.08438,2.08466,4015235.0
2007-12-04 21:53:00,2.08473,2.08507,2.08473,2.08493,8346695.0
2007-12-04 21:54:00,2.08529,2.08581,2.08529,2.08581,10383237.0
2007-12-04 21:55:00,2.08603,2.08683,2.08603,2.08683,5648317.0
2007-12-04 21:56:00,2.08667,2.08667,2.08646,2.08658,10195603.0
2007-12-04 21:57:00,2.08655,2.08661,2.08636,2.08638,17370360.0
2007-12-04 21:58:00,2.08657,2.08678,2.08642,2.08642,8210075.0
2007-12-04 21:59:00,2.0868,2.08702,2.0868,2.08702,11431775.0
2007-12-04 22:00:00,2.08689,2.08689,2.08634,2.08634,8504534.0
2007-12-04 22:01:00,2.08623,2.08623,2.08589,2.08589,4940370.0
2007-12-04 22:02:00,2.08599,2.08599,2.08596,2.08599,2694488.0
2007-12-04 22:03:00,2.08598,2.08629,2.08598,2.08629,7431101.0
2007-12-04 22:04:00,2.08636,2.08648,2.0862,2.08648,27161675.0
2007-12-04 22:05:00,2.08652,2.08652,2.08619,2.08619,4013193.0
2007-12-04 22:06:00,2.086,2.08615,2.08579,2.08615,3278359.0
2007-12-04 22:07:00,2.08618,2.08651,2.08618,2.08651,16576468.0
2007-12-04 22:08:00,2.08658,2.08658,2.08627,2.08642,4856100.0
2007-12-04 22:09:00,2.08655,2.08655,2.0863,2.0863,17099938.0
2007-12-04 22:10:00,2.08624,2.08624,2.08602,2.08602,5099589.0
2007-12-04 22:11:00,2.08574,2.08581,2.08486,2.08486,4475679.0
2007-12-04 22:12:00,2.08484,2.08488,2.08456,2.08456,26763203.0
2007-12-04 22:13:00,2.08444,2.08444,2.08365,2.08365,12439174.0
2007-12-04 22:14:00,2.08343,2.08344,2.08322,2.0834,11602117.0
2007-12-04 22:15:00,2.0836,2.0837,2.0835,2.08368,17097457.0
2007-12-04 22:16:00,2.08358,2.08371,2.08357,2.08371,13986491.0
2007-12-04 22:17:00,2.08375,2.08375,2.08346,2.08346,10111388.0
2007-12-04 22:18:00,2.08355,2.08355,2.08327,2.08327,7951140.0
2007-12-04 22:19:00,2.08328,2.08328,2.08289,2.08289,5875055.0
2007-12-04 22:20:00,2.08273,2.08277,2.08237,2.08237,6533251.0
2007-12-04 22:21:00,2.08222,2.08242,2.08222,2.08242,13577122.0
2007-12-04 22:22:00,2.08254,2.08297,2.08254,2.08297,5336430.0
2007-12-04 22:23:00,2.08294,2.08296,2.08279,2.08279,20811826.0
2007-12-04 22:24:00,2.08287,2.08287,2.08259,2.08265,14865187.0
2007-12-04 22:25:00,2.0826,2.0826,2.0822,2.0822,3181409.0
2007-12-04 22:26:00,2.08203,2.08203,2.08173,2.082,15120996.0
2007-12-04 22:27:00,2.08206,2.08206,2.08092,2.08092,3305463.0
2007-12-04 22:28:00,2.08103,2.08143,2.08103,2.08143,1971157.0
2007-12-04 22:29:00,2.08159,2.08159,2.08106,2.08106,908442.0
2007-12-04 22:30:00,2.08118,2.0816,2.08118,2.0816,8665310.0
2007-12-04 22:31:00,2.08166,2.08171,2.08147,2.08147,9659921.0
2007-12-04 22:32:00,2.08131,2.08131,2.08108,2.08114,6711293.0
2007-12-04 22:33:00,2.08109,2.08109,2.08096,2.08104,10583323.0
2007-12-04 22:34:00,2.08107,2.0812,2.08105,2.08115,8389297.0
2007-12-04 22:35:00,2.08127,2.08145,2.08127,2.08145,2663110.0
2007-12-04 22:36:00,2.08145,2.08161,2.08145,2.08146,14112370.0
2007-12-04 22:37:00,2.08159,2.08172,2.08148,2.08168,8599010.0
2007-12-04 22:38:00,2.08173,2.082,2.08173,2.08193,10196450.0
2007-12-04 22:39:00,2.08211,2.08238,2.0821,2.08238,15461835.0
2007-12-04 22:40:00,2.08271,2.08313,2.08271,2.08313,14515672.0
2007-12-04 22:41:00,2.08312,2.08312,2.08291,2.08302,6646755.0
2007-12-04 22:42:00,2.08311,2.08329,2.08308,2.08329,2947584.0
2007-12-04 22:43:00,2.0834,2.08382,2.0834,2.08382,5156271.0
2007-12-04 22:44:00,2.08391,2.08398,2.08372,2.08372,8380333.0
2007-12-04 22:45:00,2.08352,2.08352,2.08295,2.08295,3940314.0
2007-12-04 22:46:00,2.08294,2.08294,2.08248,2.08259,2730551.0
2007-12-04 22:47:00,2.08273,2.08305,2.08273,2.08288,6815519.0
2007-12-04 22:48:00,2.08288,2.08313,2.08266,2.08313,12406457.0
2007-12-04 22:49:00,2.08333,2.08383,2.08333,2.08383,2762939.0
2007-12-04 22:50:00,2.08382,2.08382,2.08366,2.08373,2449986.0
2007-12-04 22:51:00,2.08354,2.08359,2.08343,2.08354,2419495.0
2007-12-04 22:52:00,2.08339,2.08339,2.0831,2.08318,12326422.0
2007-12-04 22:53:00,2.08324,2.08349,2.08324,2.08349,8958994.0
2007-12-04 22:54:00,2.08355,2.08356,2.08309,2.08356,10787067.0
2007-12-04 22:55:00,2.08353,2.08366,2.08353,2.08365,9172613.0
2007-12-04 22:56:00,2.08352,2.08352,2.08285,2.08285,2647873.0
2007-12-04 22:57:00,2.08327,2.08378,2.08327,2.08378,1963263.0
2007-12-04 22:58:00,2.08371,2.08371,2.08352,2.08352,2749253.0
2007-12-04 22:59:00,2.08338,2.08338,2.08287,2.0829,3229692.0
2007-12-04 23:00:00,2.08272,2.08325,2.08272,2.08325,9290179.0
2007-12-04 23:01:00,2.08318,2.08318,2.0829,2.0829,2251514.0
2007-12-04 23:02:00,2.08299,2.0833,2.08299,2.08319,5057022.0
2007-12-04 23:03:00,2.08337,2.08359,2.08333,2.08337,4738539.0
2007-12-04 23:04:00,2.0835,2.08353,2.08344,2.08353,5022899.0
2007-12-04 23:05:00,2.08349,2.0836,2.08326,2.08327,4080346.0
2007-12-04 23:06:00,2.0832,2.08346,2.08307,2.08307,9389321.0
2007-12-04 23:07:00,2.0831,2.08321,2.08298,2.08321,4575981.0
2007-12-04 23:08:00,2.08326,2.08336,2.08303,2.08303,7177706.0
2007-12-04 23:09:00,2.08311,2.08325,2.08311,2.08311,6115445.0
2007-12-04 23:10:00,2.08303,2.08303,2.08271,2.08271,1335396.0
2007-12-04 23:11:00,2.08264,2.08286,2.08258,2.08282,8386424.0
2007-12-04 23:12:00,2.08293,2.08339,2.08293,2.08324,30363272.0
2007-12-04 23:13:00,2.08348,2.08412,2.08348,2.08412,2599275.0
2007-12-04 23:14:00,2.0841,2.0841,2.08373,2.08385,2533938.0
2007-12-04 23:15:00,2.08359,2.08371,2.08352,2.08371,3734544.0
2007-12-04 23:16:00,2.0837,2.08395,2.0836,2.0836,3945324.0
2007-12-04 23:17:00,2.08363,2.08413,2.08363,2.08413,2530938.0
2007-12-04 23:18:00,2.08424,2.08427,2.08413,2.08413,6670416.0
2007-12-04 23:19:00,2.08423,2.08443,2.08417,2.08443,12615019.0
2007-12-04 23:20:00,2.08451,2.0847,2.08438,2.08438,1792130.0
2007-12-04 23:21:00,2.08437,2.08443,2.08422,2.08424,4567325.0
2007-12-04 23:22:00,2.08421,2.08431,2.08421,2.08431,11161388.0
2007-12-04 23:23:00,2.08431,2.0844,2.08425,2.08432,4203869.0
2007-12-04 23:24:00,2.08413,2.08435,2.08384,2.08384,3331221.0
2007-12-04 23:25:00,2.08365,2.08365,2.08351,2.08359,4053188.0
2007-12-04 23:26:00,2.08373,2.08402,2.08373,2.08402,3429409.0
2007-12-04 23:27:00,2.08403,2.08405,2.08392,2.08392,3797646.0
2007-12-04 23:28:00,2.08381,2.08408,2.08352,2.08401,9594995.0
2007-12-04 23:29:00,2.08403,2.08421,2.08383,2.08383,6908949.0
2007-12-04 23:30:00,2.0837,2.08389,2.0837,2.08379,6829959.0
2007-12-04 23:31:00,2.08363,2.08363,2.08307,2.08307,16475161.0
2007-12-04 23:32:00,2.08295,2.0832,2.08278,2.0832,2755366.0
2007-12-04 23:33:00,2.08323,2.08334,2.08318,2.08321,21047035.0
2007-12-04 23:34:00,2.08338,2.08369,2.08338,2.08369,5386724.0
2007-12-04 23:35:00,2.08358,2.08358,2.08323,2.08334,12545286.0
2007-12-04 23:36:00,2.08347,2.08384,2.08347,2.08384,9074443.0
2007-12-04 23:37:00,2.0839,2.08396,2.08382,2.08382,11700969.0
2007-12-04 23:38:00,2.08382,2.08382,2.08356,2.08373,7019548.0
2007-12-04 23:39:00,2.08376,2.084,2.08376,2.084,2291387.0
2007-12-04 23:40:00,2.08384,2.08384,2.08353,2.08383,9888480.0
2007-12-04 23:41:00,2.08382,2.08382,2.08314,2.0832,3951314.0
2007-12-04 23:42:00,2.08333,2.08348,2.08333,2.08346,2025144.0
2007-12-04 23:43:00,2.0833,2.08345,2.08328,2.08345,2595563.0
2007-12-04 23:44:00,2.08347,2.08347,2.08334,2.08341,12324928.0
2007-12-04 23:45:00,2.08343,2.08352,2.08336,2.08336,18663098.0
2007-12-04 23:46:00,2.08334,2.08346,2.08328,2.08345,11303756.0
2007-12-04 23:47:00,2.08346,2.08347,2.0834,2.08342,30968189.0
2007-12-04 23:48:00,2.08349,2.08349,2.08293,2.08308,12661186.0
2007-12-04 23:49:00,2.08302,2.08308,2.08297,2.08306,9108737.0
2007-12-04 23:50:00,2.08325,2.08338,2.08311,2.08328,5532577.0
2007-12-04 23:51:00,2.08333,2.08338,2.08303,2.08303,29146741.0
2007-12-04 23:52:00,2.08304,2.08311,2.08285,2.08311,1112970.0
2007-12-04 23:53:00,2.08302,2.08302,2.0828,2.08292,8335094.0
2007-12-04 23:54:00,2.08313,2.08348,2.08312,2.08348,2191703.0
2007-12-04 23:55:00,2.0834,2.08354,2.0834,2.08349,26999482.0
2007-12-04 23:56:00,2.08337,2.08337,2.08292,2.08292,6090945.0
2007-12-04 23:57:00,2.08281,2.08281,2.08223,2.08223,24703480.0
2007-12-04 23:58:00,2.08188,2.08191,2.08165,2.08165,11445024.0
2007-12-04 23:59:00,2.08169,2.08169,2.08126,2.08126,4469732.0
2007-12-05 00:00:00,2.08122,2.08133,2.08103,2.08103,3483554.0
2007-12-05 00:01:00,2.08099,2.08099,2.08018,2.08018,4315970.0
2007-12-05 00:02:00,2.08035,2.08035,2.08016,2.08025,28690240.0
2007-12-05 00:03:00,2.08018,2.08029,2.08007,2.08029,5669351.0
2007-12-05 00:04:00,2.08044,2.0807,2.08044,2.08067,9305453.0
2007-12-05 00:05:00,2.08073,2.08081,2.08064,2.08081,1332532.0
2007-12-05 00:06:00,2.08087,2.0815,2.08087,2.0815,3991757.0
2007-12-05 00:07:00,2.08179,2.08224,2.08179,2.08213,7855875.0
2007-12-05 00:08:00,2.08224,2.08236,2.08222,2.08222,14132698.0
2007-12-05 00:09:00,2.08226,2.08261,2.08226,2.08261,10877701.0
2007-12-05 00:10:00,2.08259,2.08281,2.0825,2.08281,2942159.0
2007-12-05 00:11:00,2.0829,2.08308,2.08284,2.08298,6608853.0
2007-12-05 00:12:00,2.08285,2.08299,2.08284,2.08299,3602583.0
2007-12-05 00:13:00,2.08319,2.08352,2.08319,2.08352,2458705.0
2007-12-05 00:14:00,2.08354,2.08369,2.08343,2.08369,6742410.0
2007-12-05 00:15:00,2.08362,2.08366,2.08342,2.08349,5998284.0
2007-12-05 00:16:00,2.08363,2.08392,2.08363,2.08374,8868748.0
2007-12-05 00:17:00,2.08379,2.08428,2.08379,2.08428,2395506.0
2007-12-05 00:18:00,2.08454,2.08494,2.08454,2.08494,2954160.0
2007-12-05 00:19:00,2.0848,2.0848,2.08408,2.08408,1522921.0
2007-12-05 00:20:00,2.08385,2.08405,2.0836,2.08375,13233904.0
2007-12-05 00:21:00,2.08357,2.08357,2.08286,2.08295,12387806.0
2007-12-05 00:22:00,2.08291,2.08334,2.08279,2.08334,4482256.0
2007-12-05 00:23:00,2.08351,2.08387,2.08351,2.08387,5857396.0
2007-12-05 00:24:00,2.08388,2.08388,2.0836,2.0836,3775574.0
2007-12-05 00:25:00,2.08362,2.08393,2.08362,2.08387,15789268.0
2007-12-05 00:26:00,2.08399,2.08407,2.08392,2.08407,4164666.0
2007-12-05 00:27:00,2.08397,2.08397,2.0836,2.0836,3636059.0
2007-12-05 00:28:00,2.08348,2.08348,2.08323,2.08323,4783275.0
2007-12-05 00:29:00,2.08326,2.08326,2.08313,2.08319,6645939.0
2007-12-05 00:30:00,2.08326,2.08353,2.08324,2.08353,9778652.0
2007-12-05 00:31:00,2.08347,2.08356,2.08326,2.08356,6695736.0
2007-12-05 00:32:00,2.08367,2.08416,2.08355,2.08416,9855928.0
2007-12-05 00:33:00,2.08414,2.08418,2.08388,2.08388,3369922.0
2007-12-05 00:34:00,2.08401,2.08405,2.08373,2.08373,2762259.0
2007-12-05 00:35:00,2.08375,2.08417,2.08375,2.08413,5584980.0
2007-12-05 00:36:00,2.08428,2.08487,2.08428,2.08487,6351766.0
2007-12-05 00:37:00,2.08498,2.08553,2.08498,2.08553,2546496.0
2007-12-05 00:38:00,2.08561,2.08613,2.08561,2.0861,2586413.0
2007-12-05 00:39:00,2.08618,2.08638,2.08618,2.0862,20938038.0
2007-12-05 00:40:00,2.08621,2.08625,2.08518,2.08518,1162959.0
2007-12-05 00:41:00,2.08514,2.08534,2.08495,2.08495,18232293.0
2007-12-05 00:42:00,2.0848,2.08482,2.08453,2.08482,1734552.0
2007-12-05 00:43:00,2.08506,2.08542,2.08497,2.08511,2652711.0
2007-12-05 00:44:00,2.0849,2.0849,2.08451,2.08474,1517550.0
2007-12-05 00:45:00,2.08467,2.08467,2.08398,2.08398,4596388.0
2007-12-05 00:46:00,2.08397,2.08397,2.08299,2.08305,4845017.0
2007-12-05 00:47:00,2.08307,2.08317,2.08299,2.08315,2110887.0
2007-12-05 00:48:00,2.08312,2.08312,2.08298,2.08298,3905283.0
2007-12-05 00:49:00,2.08304,2.08355,2.08304,2.08352,2035510.0
2007-12-05 00:50:00,2.08352,2.08386,2.08312,2.08386,9607822.0
2007-12-05 00:51:00,2.08406,2.08445,2.08406,2.08437,4134995.0
2007-12-05 00:52:00,2.08427,2.08436,2.08415,2.08415,25689072.0
2007-12-05 00:53:00,2.08421,2.0845,2.08421,2.0845,9464289.0
2007-12-05 00:54:00,2.0845,2.0845,2.08402,2.08428,3297789.0
2007-12-05 00:55:00,2.08405,2.08421,2.08398,2.08398,3813960.0
2007-12-05 00:56:00,2.08408,2.08408,2.08359,2.08359,8592107.0
2007-12-05 00:57:00,2.08366,2.08407,2.08366,2.08407,19512916.0
2007-12-05 00:58:00,2.08398,2.08398,2.08378,2.08387,4644665.0
2007-12-05 00:59:00,2.08382,2.08382,2.08365,2.08368,9036952.0
2007-12-05 01:00:00,2.08357,2.08367,2.08345,2.08345,5857104.0
2007-12-05 01:01:00,2.08338,2.08344,2.08322,2.0833,10417107.0
2007-12-05 01:02:00,2.08321,2.08326,2.08313,2.08313,3267875.0
2007-12-05 01:03:00,2.08312,2.08312,2.08293,2.08293,8024724.0
2007-12-05 01:04:00,2.08305,2.08305,2.08303,2.08305,9443477.0
2007-12-05 01:05:00,2.08313,2.08315,2.08295,2.08315,5689290.0
2007-12-05 01:06:00,2.08314,2.08336,2.0831,2.08336,26670216.0
2007-12-05 01:07:00,2.08346,2.0836,2.08336,2.08336,26660499.0
2007-12-05 01:08:00,2.08357,2.08357,2.08314,2.08349,13264336.0
2007-12-05 01:09:00,2.08326,2.08338,2.08322,2.08322,10500538.0
2007-12-05 01:10:00,2.08319,2.0832,2.08297,2.0832,3289703.0
2007-12-05 01:11:00,2.08321,2.08321,2.08302,2.08302,6143362.0
2007-12-05 01:12:00,2.0829,2.0829,2.08217,2.08217,6303877.0
2007-12-05 01:13:00,2.08194,2.08205,2.08189,2.08198,11678417.0
2007-12-05 01:14:00,2.08192,2.08192,2.08108,2.08108,15389725.0
2007-12-05 01:15:00,2.08107,2.08107,2.08073,2.08073,10710754.0
2007-12-05 01:16:00,2.08056,2.08056,2.07981,2.08003,8581567.0
2007-12-05 01:17:00,2.08002,2.08045,2.08002,2.08045,4893253.0
2007-12-05 01:18:00,2.08029,2.08029,2.08004,2.08023,5701523.0
2007-12-05 01:19:00,2.08028,2.08047,2.08028,2.08044,5135391.0
2007-12-05 01:20:00,2.08039,2.08039,2.08018,2.08018,4245779.0
2007-12-05 01:21:00,2.07975,2.08011,2.07975,2.08,3785136.0
2007-12-05 01:22:00,2.07997,2.07997,2.07975,2.07979,6927479.0
2007-12-05 01:23:00,2.07969,2.07969,2.07943,2.07943,15016788.0
2007-12-05 01:24:00,2.07938,2.07952,2.07935,2.07952,12868769.0
2007-12-05 01:25:00,2.0795,2.0795,2.07915,2.07915,4662542.0
2007-12-05 01:26:00,2.07896,2.07896,2.07868,2.07868,11767933.0
2007-12-05 01:27:00,2.07868,2.07868,2.07828,2.07828,10174895.0
2007-12-05 01:28:00,2.07818,2.07818,2.078,2.078,12384154.0
2007-12-05 01:29:00,2.07793,2.07793,2.07737,2.07737,6794008.0
2007-12-05 01:30:00,2.07731,2.07743,2.07728,2.07743,2626910.0
2007-12-05 01:31:00,2.07755,2.07804,2.07755,2.07804,10254366.0
2007-12-05 01:32:00,2.07812,2.07882,2.07812,2.07882,3883989.0
2007-12-05 01:33:00,2.07885,2.07906,2.07866,2.07866,7360585.0
2007-12-05 01:34:00,2.07854,2.07856,2.07845,2.0785,5091475.0
2007-12-05 01:35:00,2.07843,2.07846,2.07695,2.07837,6885223.0
2007-12-05 01:36:00,2.07828,2.0788,2.07828,2.07878,2022929.0
2007-12-05 01:37:00,2.07866,2.07866,2.07848,2.07857,4060043.0
2007-12-05 01:38:00,2.07854,2.07854,2.07845,2.07845,709831.0
2007-12-05 01:39:00,2.0785,2.07868,2.0785,2.07856,22427452.0
2007-12-05 01:40:00,2.0785,2.07852,2.07839,2.07846,12629518.0
2007-12-05 01:41:00,2.07867,2.07879,2.0786,2.07879,5417131.0
2007-12-05 01:42:00,2.07881,2.07911,2.07881,2.079,13933265.0
2007-12-05 01:43:00,2.07895,2.07906,2.07881,2.07906,5441476.0
2007-12-05 01:44:00,2.07905,2.07909,2.07888,2.07888,5843261.0
2007-12-05 01:45:00,2.07911,2.07925,2.07911,2.07923,7081267.0
2007-12-05 01:46:00,2.07931,2.07966,2.07931,2.07932,15468657.0
2007-12-05 01:47:00,2.07925,2.07941,2.07907,2.07938,4446401.0
2007-12-05 01:48:00,2.07949,2.08042,2.07949,2.08042,3614155.0
2007-12-05 01:49:00,2.08017,2.08066,2.08017,2.08064,2920967.0
2007-12-05 01:50:00,2.08072,2.08101,2.08068,2.08097,13772762.0
2007-12-05 01:51:00,2.08099,2.08164,2.08099,2.08164,19875070.0
2007-12-05 01:52:00,2.0818,2.0828,2.08176,2.0828,7005333.0
2007-12-05 01:53:00,2.08291,2.0831,2.08286,2.08297,14423178.0
2007-12-05 01:54:00,2.08296,2.08319,2.08296,2.08319,7195663.0
2007-12-05 01:55:00,2.08312,2.0832,2.08302,2.08309,2747034.0
2007-12-05 01:56:00,2.08287,2.08294,2.08256,2.08275,5336641.0
2007-12-05 01:57:00,2.08275,2.08298,2.08275,2.08298,1935133.0
2007-12-05 01:58:00,2.08283,2.0829,2.08259,2.08259,6079690.0
2007-12-05 01:59:00,2.08273,2.08273,2.08245,2.08263,5062348.0
2007-12-05 02:00:00,2.08277,2.08282,2.08246,2.08246,5507941.0
2007-12-05 02:01:00,2.08221,2.08223,2.08208,2.08208,6717891.0
2007-12-05 02:02:00,2.08212,2.08212,2.08178,2.08178,1935715.0
2007-12-05 02:03:00,2.08167,2.08167,2.08097,2.08109,5142759.0
2007-12-05 02:04:00,2.08108,2.08111,2.08097,2.08104,2795962.0
2007-12-05 02:05:00,2.08106,2.08107,2.08089,2.08089,6577387.0
2007-12-05 02:06:00,2.08093,2.08093,2.08063,2.08075,13628629.0
2007-12-05 02:07:00,2.081,2.08113,2.08096,2.08105,6543982.0
2007-12-05 02:08:00,2.08095,2.08109,2.08088,2.08109,21209124.0
2007-12-05 02:09:00,2.08119,2.08127,2.08097,2.08127,15052200.0
2007-12-05 02:10:00,2.08128,2.08172,2.08128,2.08147,3063416.0
2007-12-05 02:11:00,2.08213,2.08243,2.08213,2.08221,3954651.0
2007-12-05 02:12:00,2.08229,2.08236,2.08218,2.08225,4249237.0
2007-12-05 02:13:00,2.08235,2.08255,2.0823,2.08255,14674754.0
2007-12-05 02:14:00,2.08261,2.08286,2.08261,2.08276,7367112.0
2007-12-05 02:15:00,2.08257,2.08268,2.08242,2.08242,5751242.0
2007-12-05 02:16:00,2.08246,2.08262,2.08238,2.08262,5973080.0
2007-12-05 02:17:00,2.08255,2.08255,2.08197,2.08197,13424476.0
2007-12-05 02:18:00,2.08203,2.08219,2.08203,2.08218,5769656.0
2007-12-05 02:19:00,2.082,2.08223,2.082,2.08204,12240279.0
2007-12-05 02:20:00,2.08204,2.08237,2.08204,2.08237,20841418.0
2007-12-05 02:21:00,2.08236,2.08236,2.08221,2.08221,727063.0
2007-12-05 02:22:00,2.08217,2.08217,2.08147,2.08147,4453268.0
2007-12-05 02:23:00,2.08124,2.08124,2.08046,2.08046,1982486.0
2007-12-05 02:24:00,2.08033,2.08033,2.07855,2.08023,6814354.0
2007-12-05 02:25:00,2.08032,2.08049,2.08032,2.08049,5534814.0
2007-12-05 02:26:00,2.08049,2.08059,2.0804,2.08059,7358378.0
2007-12-05 02:27:00,2.08065,2.08065,2.08047,2.0806,3811943.0
2007-12-05 02:28:00,2.08062,2.08062,2.0804,2.0804,10876502.0
2007-12-05 02:29:00,2.08025,2.08025,2.08001,2.08001,2461268.0
2007-12-05 02:30:00,2.08,2.08,2.0798,2.0799,6946129.0
2007-12-05 02:31:00,2.07993,2.07996,2.07979,2.07979,11356399.0
2007-12-05 02:32:00,2.07973,2.07975,2.07927,2.07975,11105539.0
2007-12-05 02:33:00,2.0799,2.08035,2.0799,2.08035,12232779.0
2007-12-05 02:34:00,2.08045,2.08052,2.08027,2.08027,4299650.0
2007-12-05 02:35:00,2.08034,2.08047,2.08015,2.08034,13588986.0
2007-12-05 02:36:00,2.08048,2.08083,2.08044,2.08083,15767313.0
2007-12-05 02:37:00,2.08087,2.08112,2.08087,2.08112,7263030.0
2007-12-05 02:38:00,2.08128,2.08147,2.08089,2.08089,3987292.0
2007-12-05 02:39:00,2.08132,2.08173,2.08132,2.08173,4498122.0
2007-12-05 02:40:00,2.0819,2.08218,2.0819,2.08218,4866284.0
2007-12-05 02:41:00,2.08208,2.08226,2.082,2.08226,5980201.0
2007-12-05 02:42:00,2.08232,2.08251,2.08232,2.08251,4551442.0
2007-12-05 02:43:00,2.08257,2.08272,2.08223,2.08255,8438948.0
2007-12-05 02:44:00,2.08244,2.0825,2.08241,2.08247,10097817.0
2007-12-05 02:45:00,2.08229,2.08236,2.08222,2.08236,17039110.0
2007-12-05 02:46:00,2.08237,2.08249,2.0823,2.0824,11283496.0
2007-12-05 02:47:00,2.08254,2.08254,2.08232,2.08232,6415508.0
2007-12-05 02:48:00,2.0823,2.08241,2.08217,2.08225,5716885.0
2007-12-05 02:49:00,2.08231,2.08242,2.0823,2.08236,3005666.0
2007-12-05 02:50:00,2.0823,2.08245,2.08221,2.08221,10270481.0
2007-12-05 02:51:00,2.08241,2.08273,2.08216,2.08273,13081199.0
2007-12-05 02:52:00,2.08254,2.08283,2.08254,2.08272,27190719.0
2007-12-05 02:53:00,2.08271,2.08299,2.08271,2.08299,25141607.0
2007-12-05 02:54:00,2.08326,2.08369,2.08326,2.08369,5431820.0
2007-12-05 02:55:00,2.08363,2.0839,2.08363,2.0839,9942226.0
2007-12-05 02:56:00,2.08387,2.084,2.08387,2.08387,8577089.0
2007-12-05 02:57:00,2.08377,2.08377,2.08359,2.08376,3098685.0
2007-12-05 02:58:00,2.08372,2.08372,2.08341,2.08351,11448630.0
2007-12-05 02:59:00,2.08339,2.08339,2.08316,2.08323,6480533.0
2007-12-05 03:00:00,2.08334,2.08334,2.08314,2.08314,8714514.0
2007-12-05 03:01:00,2.08318,2.08318,2.08309,2.08313,4664253.0
2007-12-05 03:02:00,2.08318,2.08329,2.08311,2.08311,20468810.0
2007-12-05 03:03:00,2.08303,2.08322,2.08295,2.08322,9206159.0
2007-12-05 03:04:00,2.08317,2.08344,2.08317,2.08331,3944115.0
2007-12-05 03:05:00,2.08346,2.08353,2.0834,2.0834,3541061.0
2007-12-05 03:06:00,2.08342,2.08374,2.08342,2.08357,10250501.0
2007-12-05 03:07:00,2.08349,2.08355,2.0831,2.0831,25622454.0
2007-12-05 03:08:00,2.08285,2.08294,2.08285,2.08294,1952895.0
2007-12-05 03:09:00,2.08278,2.08282,2.08241,2.08247,9004520.0
2007-12-05 03:10:00,2.08243,2.08256,2.08243,2.08256,1954027.0
2007-12-05 03:11:00,2.08252,2.08258,2.08248,2.08258,4031468.0
2007-12-05 03:12:00,2.08264,2.08264,2.08234,2.08234,2145648.0
2007-12-05 03:13:00,2.0823,2.0823,2.08204,2.0821,5302631.0
2007-12-05 03:14:00,2.08187,2.08187,2.08153,2.08153,4363798.0
2007-12-05 03:15:00,2.08157,2.08157,2.08143,2.08154,1642550.0
2007-12-05 03:16:00,2.08154,2.08165,2.08124,2.08138,2613507.0
2007-12-05 03:17:00,2.08146,2.08176,2.08146,2.08176,1820860.0
2007-12-05 03:18:00,2.08177,2.08191,2.08177,2.08177,16762244.0
2007-12-05 03:19:00,2.08176,2.08179,2.08159,2.08159,1129964.0
2007-12-05 03:20:00,2.0815,2.08183,2.0815,2.08183,20086378.0
2007-12-05 03:21:00,2.08188,2.08192,2.08184,2.08184,2572010.0
2007-12-05 03:22:00,2.08206,2.08231,2.08201,2.08231,2389953.0
2007-12-05 03:23:00,2.08234,2.0825,2.08225,2.0825,6160184.0
2007-12-05 03:24:00,2.08244,2.08251,2.08239,2.08239,5794149.0
2007-12-05 03:25:00,2.08232,2.08232,2.08213,2.08226,2783973.0
2007-12-05 03:26:00,2.08225,2.08252,2.08225,2.08234,3213121.0
2007-12-05 03:27:00,2.08242,2.08286,2.08242,2.08286,9932407.0
2007-12-05 03:28:00,2.08285,2.08295,2.08268,2.08292,7287478.0
2007-12-05 03:29:00,2.0829,2.0829,2.08257,2.08268,9164623.0
2007-12-05 03:30:00,2.08265,2.08269,2.08256,2.08257,6203620.0
2007-12-05 03:31:00,2.08262,2.08335,2.08262,2.08335,5033437.0
2007-12-05 03:32:00,2.08332,2.08352,2.08303,2.08352,3749287.0
2007-12-05 03:33:00,2.08361,2.08363,2.08343,2.08363,4054783.0
2007-12-05 03:34:00,2.08349,2.08349,2.08251,2.08273,15756179.0
2007-12-05 03:35:00,2.08251,2.08251,2.08211,2.08215,3447383.0
2007-12-05 03:36:00,2.08203,2.08219,2.08184,2.08184,5463990.0
2007-12-05 03:37:00,2.08166,2.08166,2.08113,2.08126,4665617.0
2007-12-05 03:38:00,2.08124,2.08133,2.08106,2.08111,12106926.0
2007-12-05 03:39:00,2.08101,2.08101,2.0805,2.08079,11792648.0
2007-12-05 03:40:00,2.08098,2.08098,2.08031,2.08031,1672068.0
2007-12-05 03:41:00,2.08019,2.08019,2.07995,2.08001,3206861.0
2007-12-05 03:42:00,2.08001,2.08037,2.08001,2.08006,2619185.0
2007-12-05 03:43:00,2.07998,2.08009,2.07994,2.08009,8860774.0
2007-12-05 03:44:00,2.08017,2.08049,2.08017,2.08049,6033883.0
2007-12-05 03:45:00,2.08066,2.08077,2.08066,2.08077,6489950.0
2007-12-05 03:46:00,2.08076,2.08076,2.08053,2.08062,2704252.0
2007-12-05 03:47:00,2.08056,2.08064,2.08053,2.08053,24337529.0
2007-12-05 03:48:00,2.08064,2.0808,2.08053,2.08078,6225370.0
2007-12-05 03:49:00,2.08085,2.08085,2.08071,2.08075,2927522.0
2007-12-05 03:50:00,2.08085,2.08098,2.0808,2.0808,11585578.0
2007-12-05 03:51:00,2.08073,2.08078,2.08066,2.08069,13062852.0
2007-12-05 03:52:00,2.08068,2.08074,2.08061,2.08067,8114736.0
2007-12-05 03:53:00,2.08066,2.08077,2.08063,2.08063,4062857.0
2007-12-05 03:54:00,2.08069,2.08077,2.08062,2.08071,1383012.0
2007-12-05 03:55:00,2.08076,2.08094,2.08076,2.08084,9570559.0
2007-12-05 03:56:00,2.08085,2.081,2.08082,2.08096,6165689.0
2007-12-05 03:57:00,2.08103,2.08152,2.08103,2.08152,30583351.0
2007-12-05 03:58:00,2.08146,2.08175,2.08146,2.08168,4419840.0
2007-12-05 03:59:00,2.08171,2.08171,2.08153,2.08155,3658425.0
2007-12-05 04:00:00,2.08155,2.08175,2.08155,2.08175,4294515.0
2007-12-05 04:01:00,2.08172,2.08207,2.08172,2.08205,11328341.0
2007-12-05 04:02:00,2.08218,2.08259,2.08218,2.08259,24970666.0
2007-12-05 04:04:00,2.08279,2.083,2.08268,2.08268,26289661.0
2007-12-05 04:05:00,2.08254,2.08254,2.08233,2.08247,2039173.0
2007-12-05 04:06:00,2.08247,2.08248,2.08234,2.08248,2806692.0
2007-12-05 04:07:00,2.08256,2.08269,2.08238,2.08269,1065044.0
2007-12-05 04:08:00,2.08263,2.08263,2.08247,2.08247,27217051.0
2007-12-05 04:09:00,2.08251,2.08263,2.08241,2.08258,5335176.0
2007-12-05 04:10:00,2.0826,2.08287,2.0826,2.08282,8567286.0
2007-12-05 04:11:00,2.08278,2.08278,2.08235,2.0827,12043360.0
2007-12-05 04:12:00,2.08272,2.08309,2.08264,2.08309,31632468.0
2007-12-05 04:13:00,2.08333,2.08375,2.08333,2.08365,10526872.0
2007-12-05 04:14:00,2.08362,2.08392,2.08345,2.08392,20533724.0
2007-12-05 04:15:00,2.08411,2.08429,2.08389,2.08389,11962467.0
2007-12-05 04:16:00,2.08377,2.08377,2.08352,2.08352,2527079.0
2007-12-05 04:17:00,2.08361,2.08378,2.0836,2.08378,1910692.0
2007-12-05 04:18:00,2.0837,2.08371,2.08352,2.08352,3858706.0
2007-12-05 04:19:00,2.08352,2.08366,2.08348,2.08361,9655775.0
2007-12-05 04:20:00,2.08374,2.0838,2.0837,2.0837,2263098.0
2007-12-05 04:21:00,2.08362,2.08365,2.0834,2.08365,6840998.0
2007-12-05 04:22:00,2.08356,2.08357,2.08351,2.08351,11043860.0
2007-12-05 04:23:00,2.08349,2.08377,2.08349,2.08377,8782002.0
2007-12-05 04:24:00,2.08364,2.08364,2.08332,2.08337,12600729.0
2007-12-05 04:25:00,2.08341,2.08349,2.08321,2.08331,5105413.0
2007-12-05 04:26:00,2.08311,2.08329,2.08311,2.08321,19198245.0
2007-12-05 04:27:00,2.08328,2.08379,2.08313,2.08379,2877967.0
2007-12-05 04:28:00,2.08375,2.08384,2.0837,2.08372,17618609.0
2007-12-05 04:29:00,2.08374,2.08397,2.08369,2.08397,6658828.0
2007-12-05 04:30:00,2.08397,2.08397,2.08389,2.08393,6956252.0
2007-12-05 04:31:00,2.0839,2.0839,2.08333,2.08371,10241212.0
2007-12-05 04:32:00,2.08379,2.08379,2.08364,2.08365,3817498.0
2007-12-05 04:33:00,2.08364,2.08364,2.08338,2.08343,3506554.0
2007-12-05 04:34:00,2.08332,2.0834,2.08313,2.08319,4349380.0
2007-12-05 04:35:00,2.08317,2.08317,2.08276,2.08276,3501756.0
2007-12-05 04:36:00,2.08285,2.08285,2.08264,2.08265,4259238.0
2007-12-05 04:37:00,2.08259,2.08271,2.08259,2.08271,11650719.0
2007-12-05 04:38:00,2.08273,2.08281,2.08251,2.08281,4676759.0
2007-12-05 04:39:00,2.08279,2.0828,2.08236,2.08236,1955407.0
2007-12-05 04:40:00,2.08235,2.08249,2.08233,2.08233,12906708.0
2007-12-05 04:41:00,2.08215,2.08239,2.08212,2.08218,6494417.0
2007-12-05 04:42:00,2.08226,2.08248,2.08226,2.08248,2651030.0
2007-12-05 04:43:00,2.08246,2.08246,2.0822,2.0822,4362848.0
2007-12-05 04:44:00,2.08238,2.08238,2.08217,2.08217,3535493.0
2007-12-05 04:45:00,2.08232,2.08247,2.08199,2.08247,2699412.0
2007-12-05 04:46:00,2.08241,2.08241,2.0821,2.08225,2577878.0
2007-12-05 04:47:00,2.08226,2.08275,2.08226,2.08275,29599602.0
2007-12-05 04:48:00,2.08265,2.08265,2.0825,2.08254,8636003.0
2007-12-05 04:49:00,2.08254,2.08259,2.08236,2.08252,1276913.0
2007-12-05 04:50:00,2.08255,2.08267,2.08252,2.08267,6602728.0
2007-12-05 04:51:00,2.08254,2.08281,2.08254,2.08281,7669310.0
2007-12-05 04:52:00,2.08288,2.08325,2.08288,2.08325,4278618.0
2007-12-05 04:53:00,2.08322,2.08322,2.08283,2.08283,9622178.0
2007-12-05 04:54:00,2.08283,2.08288,2.08256,2.0826,4249477.0
2007-12-05 04:55:00,2.08273,2.08324,2.08273,2.08324,5484113.0
2007-12-05 04:56:00,2.08324,2.08363,2.08324,2.08363,4671274.0
2007-12-05 04:57:00,2.0836,2.08391,2.0836,2.08386,4975425.0
2007-12-05 04:58:00,2.08391,2.08456,2.08391,2.08456,2321868.0
2007-12-05 04:59:00,2.08474,2.08474,2.08424,2.08424,8629984.0
2007-12-05 05:00:00,2.08432,2.08432,2.08384,2.08418,3420924.0
2007-12-05 05:01:00,2.08412,2.08412,2.08395,2.08395,2551748.0
2007-12-05 05:02:00,2.08396,2.08415,2.08396,2.08405,1874595.0
2007-12-05 05:03:00,2.08351,2.08411,2.08351,2.08411,2778459.0
2007-12-05 05:04:00,2.08409,2.08409,2.08385,2.08404,8734991.0
2007-12-05 05:05:00,2.08409,2.0843,2.08376,2.08424,10761241.0
2007-12-05 05:06:00,2.0843,2.08509,2.0843,2.08494,8149726.0
2007-12-05 05:07:00,2.08471,2.08471,2.08434,2.08434,12673681.0
2007-12-05 05:08:00,2.08451,2.08465,2.0845,2.0845,2437288.0
2007-12-05 05:09:00,2.08462,2.08462,2.08451,2.0846,2625923.0
2007-12-05 05:10:00,2.0846,2.08472,2.0846,2.08465,2697394.0
2007-12-05 05:11:00,2.08459,2.08459,2.08411,2.08455,12211080.0
2007-12-05 05:12:00,2.08466,2.08484,2.08463,2.08472,7365736.0
2007-12-05 05:13:00,2.08453,2.08453,2.08418,2.08442,2705926.0
2007-12-05 05:14:00,2.0844,2.08441,2.08423,2.08426,3991001.0
2007-12-05 05:15:00,2.08431,2.08431,2.08409,2.0842,7779014.0
2007-12-05 05:16:00,2.0842,2.08439,2.08413,2.08423,5656907.0
2007-12-05 05:17:00,2.08416,2.08416,2.08393,2.08393,3077775.0
2007-12-05 05:18:00,2.08384,2.08393,2.08371,2.08381,6533079.0
2007-12-05 05:19:00,2.08383,2.08392,2.08369,2.08369,15194882.0
2007-12-05 05:20:00,2.08347,2.08361,2.08336,2.08336,15850163.0
2007-12-05 05:21:00,2.08321,2.08348,2.08321,2.08348,10682501.0
2007-12-05 05:22:00,2.08357,2.08359,2.08339,2.08347,8359102.0
2007-12-05 05:23:00,2.08343,2.08376,2.08343,2.08373,13336203.0
2007-12-05 05:24:00,2.08375,2.08376,2.08365,2.08367,2894057.0
2007-12-05 05:25:00,2.08372,2.08392,2.08369,2.08369,8044972.0
2007-12-05 05:26:00,2.08359,2.08359,2.08316,2.08345,11249279.0
2007-12-05 05:27:00,2.0835,2.0835,2.0834,2.08342,6435223.0
2007-12-05 05:28:00,2.08342,2.08342,2.08321,2.08335,9298221.0
2007-12-05 05:29:00,2.08343,2.08355,2.08336,2.08355,8196472.0
2007-12-05 05:30:00,2.08364,2.08397,2.08364,2.08384,892555.0
2007-12-05 05:31:00,2.08372,2.08391,2.08372,2.08378,2162544.0
2007-12-05 05:32:00,2.08376,2.08434,2.08376,2.08434,3266913.0
2007-12-05 05:33:00,2.08437,2.08437,2.08417,2.08424,16687998.0
2007-12-05 05:34:00,2.08431,2.08435,2.0843,2.08433,3527061.0
2007-12-05 05:35:00,2.08431,2.0845,2.08426,2.0845,15697134.0
2007-12-05 05:36:00,2.08437,2.0844,2.08416,2.08416,20622103.0
2007-12-05 05:37:00,2.08416,2.08416,2.08397,2.0841,5173965.0
2007-12-05 05:38:00,2.08426,2.08448,2.08426,2.08443,13076300.0
2007-12-05 05:39:00,2.08431,2.08454,2.08425,2.08425,6820387.0
2007-12-05 05:40:00,2.08436,2.08439,2.08428,2.08433,5628525.0
2007-12-05 05:41:00,2.08427,2.08429,2.08414,2.08414,7758723.0
2007-12-05 05:42:00,2.08397,2.08412,2.08392,2.08412,10640207.0
2007-12-05 05:43:00,2.08413,2.08413,2.08396,2.08396,13025229.0
2007-12-05 05:44:00,2.08402,2.08413,2.08377,2.08413,15907570.0
2007-12-05 05:45:00,2.08406,2.0843,2.08406,2.08425,11580116.0
2007-12-05 05:46:00,2.08423,2.08427,2.08413,2.08424,12102719.0
2007-12-05 05:47:00,2.08425,2.08432,2.08407,2.08407,24430127.0
2007-12-05 05:48:00,2.08396,2.08396,2.08373,2.08373,4301470.0
2007-12-05 05:49:00,2.08395,2.08424,2.08393,2.08424,5270348.0
2007-12-05 05:50:00,2.08423,2.08432,2.08423,2.08423,16860519.0
2007-12-05 05:51:00,2.08416,2.08455,2.08416,2.08455,4514781.0
2007-12-05 05:52:00,2.08451,2.08458,2.08441,2.08441,16335273.0
2007-12-05 05:53:00,2.08437,2.08437,2.08407,2.08413,3431398.0
2007-12-05 05:54:00,2.08412,2.08412,2.08396,2.08407,4372146.0
2007-12-05 05:55:00,2.08411,2.08438,2.08401,2.08438,29662199.0
2007-12-05 05:56:00,2.08433,2.08434,2.08417,2.0843,7035694.0
2007-12-05 05:57:00,2.08423,2.08423,2.0841,2.08416,2702866.0
2007-12-05 05:58:00,2.08419,2.08471,2.08419,2.08466,4532450.0
2007-12-05 05:59:00,2.08444,2.08444,2.08406,2.08406,8340231.0
2007-12-05 06:00:00,2.08419,2.08429,2.0841,2.08423,10498462.0
2007-12-05 06:01:00,2.08381,2.08426,2.08381,2.08426,8310634.0
2007-12-05 06:02:00,2.08418,2.08483,2.08418,2.08483,16705482.0
2007-12-05 06:03:00,2.08496,2.08498,2.08457,2.08457,9838467.0
2007-12-05 06:04:00,2.08443,2.08443,2.08377,2.08413,5841677.0
2007-12-05 06:05:00,2.08395,2.08395,2.08375,2.08381,9586591.0
2007-12-05 06:06:00,2.08379,2.0843,2.08379,2.08421,7974294.0
2007-12-05 06:07:00,2.08421,2.08454,2.08404,2.08454,4045575.0
2007-12-05 06:08:00,2.08431,2.0847,2.08431,2.08451,12630002.0
2007-12-05 06:09:00,2.08445,2.08447,2.0843,2.0843,11772261.0
2007-12-05 06:10:00,2.08424,2.08436,2.08381,2.08415,4693262.0
2007-12-05 06:11:00,2.08409,2.08409,2.08385,2.08385,19808786.0
2007-12-05 06:12:00,2.08375,2.08375,2.08347,2.08347,23340297.0
2007-12-05 06:13:00,2.08338,2.08365,2.08338,2.08365,12743124.0
2007-12-05 06:14:00,2.08368,2.08368,2.08349,2.0835,7276284.0
2007-12-05 06:15:00,2.0834,2.0834,2.08287,2.08307,7004048.0
2007-12-05 06:16:00,2.08303,2.08306,2.08285,2.08293,4541505.0
2007-12-05 06:17:00,2.08285,2.08295,2.0828,2.08295,7259468.0
2007-12-05 06:18:00,2.08291,2.08295,2.08279,2.08279,3896595.0
2007-12-05 06:19:00,2.08283,2.08288,2.08275,2.08288,3902017.0
2007-12-05 06:20:00,2.08286,2.08286,2.08272,2.08276,12262469.0
2007-12-05 06:21:00,2.08269,2.08284,2.08269,2.08279,4404748.0
2007-12-05 06:22:00,2.0829,2.08338,2.0829,2.08338,3866760.0
2007-12-05 06:23:00,2.0832,2.08325,2.08316,2.08322,5202009.0
2007-12-05 06:24:00,2.08315,2.08334,2.08315,2.08327,5431612.0
2007-12-05 06:25:00,2.08318,2.08336,2.08316,2.08336,18057936.0
2007-12-05 06:26:00,2.08334,2.08341,2.0831,2.0831,13286318.0
2007-12-05 06:27:00,2.08294,2.08294,2.08262,2.08265,1589448.0
2007-12-05 06:28:00,2.08259,2.0827,2.08215,2.0826,2108327.0
2007-12-05 06:29:00,2.08275,2.08278,2.08274,2.08274,2812083.0
2007-12-05 06:30:00,2.08277,2.08281,2.08264,2.08281,9465154.0
2007-12-05 06:31:00,2.08277,2.08299,2.08267,2.08288,5802832.0
2007-12-05 06:32:00,2.08287,2.08298,2.08281,2.08298,1628085.0
2007-12-05 06:33:00,2.08307,2.08307,2.08302,2.08307,12506814.0
2007-12-05 06:34:00,2.08316,2.08337,2.08316,2.08337,5979493.0
2007-12-05 06:35:00,2.08338,2.0834,2.08329,2.08331,5400084.0
2007-12-05 06:36:00,2.08337,2.08355,2.08337,2.08355,2689969.0
2007-12-05 06:37:00,2.08357,2.08377,2.08347,2.08351,20584530.0
2007-12-05 06:38:00,2.0836,2.08369,2.08347,2.08368,15306054.0
2007-12-05 06:39:00,2.08349,2.08359,2.08344,2.08351,2057997.0
2007-12-05 06:40:00,2.08357,2.08365,2.08352,2.08356,3830222.0
2007-12-05 06:41:00,2.08362,2.08362,2.08339,2.08339,7987625.0
2007-12-05 06:42:00,2.08327,2.08327,2.08299,2.08302,25779044.0
2007-12-05 06:43:00,2.08295,2.08295,2.08265,2.08265,20665199.0
2007-12-05 06:44:00,2.08307,2.08337,2.08307,2.08337,4253938.0
2007-12-05 06:45:00,2.08336,2.08382,2.08305,2.08382,14058852.0
2007-12-05 06:46:00,2.08375,2.08395,2.08375,2.08395,14131218.0
2007-12-05 06:47:00,2.08382,2.08393,2.08368,2.08393,29087646.0
2007-12-05 06:48:00,2.0839,2.0839,2.08372,2.08385,1005415.0
2007-12-05 06:49:00,2.08402,2.08422,2.08402,2.08422,7077145.0
2007-12-05 06:50:00,2.08419,2.08431,2.08395,2.08395,13819037.0
2007-12-05 06:51:00,2.08396,2.08404,2.08386,2.084,4429985.0
2007-12-05 06:52:00,2.08391,2.08405,2.08391,2.08399,7098530.0
2007-12-05 06:53:00,2.08407,2.0842,2.08397,2.08397,4338635.0
2007-12-05 06:54:00,2.08411,2.08411,2.08393,2.08398,3532305.0
2007-12-05 06:55:00,2.08406,2.08433,2.08406,2.08412,967875.0
2007-12-05 06:56:00,2.0825,2.08397,2.0825,2.08397,10610190.0
2007-12-05 06:57:00,2.08417,2.08454,2.08402,2.08454,7097830.0
2007-12-05 06:58:00,2.08462,2.0852,2.08462,2.0852,2621572.0
2007-12-05 06:59:00,2.08536,2.08596,2.08536,2.08596,6335353.0
2007-12-05 07:00:00,2.08614,2.08681,2.08614,2.08681,9540834.0
2007-12-05 07:01:00,2.08656,2.08656,2.08619,2.08642,9629934.0
2007-12-05 07:02:00,2.08626,2.08686,2.08626,2.08686,1401081.0
2007-12-05 07:03:00,2.08704,2.08753,2.08704,2.0875,8466243.0
2007-12-05 07:04:00,2.08748,2.08775,2.08748,2.08757,17742435.0
2007-12-05 07:05:00,2.08742,2.08742,2.0868,2.0868,7590958.0
2007-12-05 07:06:00,2.0866,2.0867,2.08656,2.08656,7703624.0
2007-12-05 07:07:00,2.08643,2.08643,2.08614,2.08628,9726016.0
2007-12-05 07:08:00,2.08632,2.0864,2.08622,2.08627,1711185.0
2007-12-05 07:09:00,2.08636,2.08653,2.08615,2.08653,9218407.0
2007-12-05 07:10:00,2.08664,2.08664,2.08593,2.08593,8936489.0
2007-12-05 07:11:00,2.08615,2.08635,2.08608,2.08635,307737.0
2007-12-05 07:12:00,2.08656,2.0869,2.08656,2.08685,6016992.0
2007-12-05 07:13:00,2.08659,2.08659,2.08493,2.08616,6948032.0
2007-12-05 07:14:00,2.08591,2.08602,2.0855,2.08602,12078509.0
2007-12-05 07:15:00,2.08601,2.08601,2.08553,2.08553,5352078.0
2007-12-05 07:16:00,2.08543,2.0856,2.08543,2.08554,8691395.0
2007-12-05 07:17:00,2.08558,2.08584,2.08558,2.08584,22836587.0
2007-12-05 07:18:00,2.08574,2.08606,2.08574,2.08606,2644491.0
2007-12-05 07:19:00,2.08606,2.08632,2.08606,2.08632,17492443.0
2007-12-05 07:20:00,2.08639,2.08646,2.08633,2.08633,5926050.0
2007-12-05 07:21:00,2.08658,2.08698,2.08658,2.08698,1882079.0
2007-12-05 07:22:00,2.08704,2.08707,2.08692,2.08697,27177581.0
2007-12-05 07:23:00,2.08703,2.08703,2.08688,2.0869,3123908.0
2007-12-05 07:24:00,2.087,2.08718,2.087,2.08717,24414717.0
2007-12-05 07:25:00,2.08727,2.08733,2.08726,2.08733,1918385.0
2007-12-05 07:26:00,2.08733,2.0875,2.08733,2.0875,10859632.0
2007-12-05 07:27:00,2.08745,2.08775,2.0873,2.08764,17668377.0
2007-12-05 07:28:00,2.08762,2.08767,2.08743,2.08748,6057092.0
2007-12-05 07:29:00,2.08742,2.08761,2.08727,2.08761,2363716.0
2007-12-05 07:30:00,2.0877,2.08798,2.08761,2.08798,28641380.0
2007-12-05 07:31:00,2.08787,2.08787,2.08733,2.0874,5881711.0
2007-12-05 07:32:00,2.08728,2.08728,2.08673,2.08675,8697443.0
2007-12-05 07:33:00,2.08669,2.08682,2.08669,2.08682,1523204.0
2007-12-05 07:34:00,2.08681,2.08686,2.0866,2.08682,11235774.0
2007-12-05 07:35:00,2.08678,2.08678,2.08642,2.08642,2443707.0
2007-12-05 07:36:00,2.08626,2.08645,2.08589,2.08645,5627361.0
2007-12-05 07:37:00,2.0865,2.08666,2.08644,2.08658,16771111.0
2007-12-05 07:38:00,2.08666,2.08685,2.08656,2.08667,5265266.0
2007-12-05 07:39:00,2.0866,2.08663,2.08652,2.08663,2180372.0
2007-12-05 07:40:00,2.08663,2.08674,2.08642,2.08664,11210573.0
2007-12-05 07:41:00,2.08672,2.08697,2.08648,2.08657,20177204.0
2007-12-05 07:42:00,2.0866,2.08699,2.0866,2.08699,8856735.0
2007-12-05 07:43:00,2.08699,2.08699,2.08681,2.08683,6387123.0
2007-12-05 07:44:00,2.08683,2.08691,2.08683,2.0869,3151155.0
2007-12-05 07:45:00,2.08672,2.08708,2.08663,2.08689,13089478.0
2007-12-05 07:46:00,2.0869,2.08693,2.08685,2.08688,1742964.0
2007-12-05 07:47:00,2.08675,2.08677,2.08649,2.08677,7400178.0
2007-12-05 07:48:00,2.08687,2.08698,2.08679,2.08688,10833733.0
2007-12-05 07:49:00,2.08679,2.0868,2.08662,2.08662,27599482.0
2007-12-05 07:50:00,2.08655,2.08672,2.08655,2.08672,2597006.0
2007-12-05 07:51:00,2.08675,2.08695,2.0867,2.08695,3149658.0
2007-12-05 07:52:00,2.08696,2.08696,2.08688,2.08688,4192367.0
2007-12-05 07:53:00,2.08681,2.08685,2.08667,2.08685,26884561.0
2007-12-05 07:54:00,2.08673,2.08685,2.0854,2.08672,5791653.0
2007-12-05 07:55:00,2.08664,2.08674,2.08661,2.08661,8840039.0
2007-12-05 07:56:00,2.08668,2.087,2.08668,2.087,10194413.0
2007-12-05 07:57:00,2.08706,2.08744,2.08706,2.08735,16928196.0
2007-12-05 07:58:00,2.08732,2.08738,2.08723,2.08729,16781589.0
2007-12-05 07:59:00,2.08735,2.08741,2.08727,2.08741,13839932.0
2007-12-05 08:00:00,2.08738,2.08738,2.08717,2.08724,15903521.0
2007-12-05 08:01:00,2.08727,2.08738,2.08709,2.08709,5025946.0
2007-12-05 08:02:00,2.08714,2.08714,2.08674,2.08677,1238189.0
2007-12-05 08:03:00,2.0868,2.08701,2.0868,2.08701,2868864.0
2007-12-05 08:04:00,2.08688,2.08708,2.08688,2.08708,14261891.0
2007-12-05 08:05:00,2.0869,2.08708,2.08679,2.08679,19444579.0
2007-12-05 08:06:00,2.08706,2.0878,2.08706,2.0878,3672277.0
2007-12-05 08:07:00,2.08782,2.08809,2.08782,2.08809,7351502.0
2007-12-05 08:08:00,2.08812,2.08835,2.08812,2.08835,1545957.0
2007-12-05 08:09:00,2.08837,2.08871,2.08837,2.08871,670140.0
2007-12-05 08:10:00,2.08875,2.08924,2.0887,2.08924,15498564.0
2007-12-05 08:11:00,2.08919,2.08919,2.08868,2.0888,5377112.0
2007-12-05 08:12:00,2.08861,2.08861,2.08794,2.08794,8898887.0
2007-12-05 08:13:00,2.08815,2.08815,2.08775,2.08783,3810350.0
2007-12-05 08:14:00,2.08783,2.08783,2.08733,2.08745,7102506.0
2007-12-05 08:15:00,2.08752,2.08787,2.08735,2.08787,2857073.0
2007-12-05 08:16:00,2.08792,2.08792,2.08763,2.08763,4417216.0
2007-12-05 08:17:00,2.08771,2.08775,2.08753,2.08775,5087960.0
2007-12-05 08:18:00,2.08782,2.08782,2.08769,2.08776,9574475.0
2007-12-05 08:19:00,2.08765,2.0878,2.08734,2.08734,2137390.0
2007-12-05 08:20:00,2.08744,2.08781,2.08739,2.08781,9367454.0
2007-12-05 08:21:00,2.08791,2.08803,2.08791,2.08802,4296950.0
2007-12-05 08:22:00,2.08798,2.08798,2.08775,2.08798,11539947.0
2007-12-05 08:23:00,2.08789,2.08809,2.08789,2.08794,6414287.0
2007-12-05 08:24:00,2.08767,2.08787,2.08767,2.08787,1346832.0
2007-12-05 08:25:00,2.08786,2.08803,2.08755,2.08784,15368981.0
2007-12-05 08:26:00,2.0878,2.08811,2.0878,2.08811,1984738.0
2007-12-05 08:27:00,2.08828,2.08859,2.08828,2.08859,11669863.0
2007-12-05 08:28:00,2.08858,2.08858,2.08829,2.08837,10859536.0
2007-12-05 08:29:00,2.08853,2.08871,2.0884,2.0884,14930256.0
2007-12-05 08:30:00,2.08826,2.08826,2.08754,2.08754,23536254.0
2007-12-05 08:31:00,2.08734,2.08739,2.08714,2.08719,3978690.0
2007-12-05 08:32:00,2.0873,2.08767,2.0873,2.08753,4180188.0
2007-12-05 08:33:00,2.08745,2.08762,2.08742,2.08762,3462274.0
2007-12-05 08:34:00,2.08757,2.08757,2.087,2.0874,6331806.0
2007-12-05 08:35:00,2.08733,2.08734,2.08696,2.08696,5180643.0
2007-12-05 08:36:00,2.08669,2.08671,2.08622,2.08662,4482649.0
2007-12-05 08:37:00,2.08668,2.08697,2.08668,2.08697,2333898.0
2007-12-05 08:38:00,2.08706,2.08717,2.08691,2.08691,7416677.0
2007-12-05 08:39:00,2.08692,2.08692,2.08671,2.08673,4798459.0
2007-12-05 08:40:00,2.08681,2.08704,2.08681,2.08704,16912791.0
2007-12-05 08:41:00,2.08711,2.08711,2.0868,2.08698,6051601.0
2007-12-05 08:42:00,2.08694,2.08694,2.08673,2.08686,8180937.0
2007-12-05 08:43:00,2.08702,2.08728,2.08702,2.08728,5511297.0
2007-12-05 08:44:00,2.08726,2.08748,2.08717,2.08717,8467895.0
2007-12-05 08:45:00,2.08689,2.08701,2.08659,2.08659,2479452.0
2007-12-05 08:46:00,2.08655,2.08666,2.08639,2.08666,4304575.0
2007-12-05 08:47:00,2.08668,2.08668,2.0866,2.08662,6335743.0
2007-12-05 08:48:00,2.08645,2.08649,2.08621,2.08621,4101249.0
2007-12-05 08:49:00,2.08611,2.08617,2.086,2.08606,1144324.0
2007-12-05 08:50:00,2.08612,2.08612,2.08603,2.08603,4767498.0
2007-12-05 08:51:00,2.08611,2.08616,2.08566,2.08566,8106053.0
2007-12-05 08:52:00,2.08612,2.08626,2.08605,2.08613,4174451.0
2007-12-05 08:53:00,2.08624,2.08639,2.08615,2.08627,2236825.0
2007-12-05 08:54:00,2.08609,2.08609,2.08554,2.08558,1962472.0
2007-12-05 08:55:00,2.08533,2.08533,2.08496,2.08496,4671539.0
2007-12-05 08:56:00,2.08486,2.08486,2.08449,2.08459,9621453.0
2007-12-05 08:57:00,2.08463,2.08502,2.08454,2.08502,5002578.0
2007-12-05 08:58:00,2.08538,2.08573,2.08538,2.08573,6822229.0
2007-12-05 08:59:00,2.08574,2.08574,2.08559,2.08561,2269548.0
2007-12-05 09:00:00,2.0853,2.0853,2.08481,2.08481,7450086.0
2007-12-05 09:01:00,2.08527,2.08534,2.08518,2.08518,7405173.0
2007-12-05 09:02:00,2.08528,2.08535,2.08528,2.08535,4569257.0
2007-12-05 09:03:00,2.08517,2.08517,2.08491,2.08499,1872101.0
2007-12-05 09:04:00,2.08484,2.08487,2.08471,2.08484,17468160.0
2007-12-05 09:05:00,2.08486,2.08486,2.08465,2.08473,8405073.0
2007-12-05 09:06:00,2.08467,2.08467,2.08445,2.0846,8058736.0
2007-12-05 09:07:00,2.08455,2.08543,2.08455,2.08543,11745914.0
2007-12-05 09:08:00,2.08542,2.08593,2.08542,2.08571,2256278.0
2007-12-05 09:09:00,2.08573,2.08573,2.08547,2.08567,7924985.0
2007-12-05 09:10:00,2.08537,2.08541,2.08489,2.08489,8623662.0
2007-12-05 09:11:00,2.08471,2.08475,2.08467,2.08467,11967282.0
2007-12-05 09:12:00,2.08476,2.08476,2.08433,2.08442,3196533.0
2007-12-05 09:13:00,2.08446,2.08462,2.08446,2.0845,4467936.0
2007-12-05 09:14:00,2.08463,2.08491,2.08463,2.08491,3769942.0
2007-12-05 09:15:00,2.08489,2.08489,2.08477,2.08477,1454680.0
2007-12-05 09:16:00,2.08472,2.08472,2.08457,2.08468,3272371.0
2007-12-05 09:17:00,2.08444,2.08486,2.08444,2.08486,10637376.0
2007-12-05 09:18:00,2.08511,2.08569,2.08511,2.08569,2652311.0
2007-12-05 09:19:00,2.08583,2.08595,2.08583,2.08585,3490470.0
2007-12-05 09:20:00,2.08581,2.08581,2.08564,2.08573,12584685.0
2007-12-05 09:21:00,2.08553,2.08558,2.08544,2.08555,2967392.0
2007-12-05 09:22:00,2.08549,2.08554,2.08529,2.08554,7600224.0
2007-12-05 09:23:00,2.08529,2.08543,2.08514,2.08514,17429967.0
2007-12-05 09:24:00,2.08531,2.08563,2.08531,2.0854,17492748.0
2007-12-05 09:25:00,2.08521,2.08521,2.0848,2.0848,5357545.0
2007-12-05 09:26:00,2.0848,2.0848,2.08447,2.08456,12369470.0
2007-12-05 09:27:00,2.08463,2.08484,2.08457,2.08484,4665741.0
2007-12-05 09:28:00,2.08499,2.08501,2.0848,2.08486,11206627.0
2007-12-05 09:29:00,2.08455,2.08455,2.08422,2.08436,5657327.0
2007-12-05 09:30:00,2.08434,2.08459,2.08402,2.08459,16465928.0
2007-12-05 09:31:00,2.08468,2.08472,2.08458,2.08466,6078677.0
2007-12-05 09:32:00,2.08455,2.08455,2.08434,2.08434,5661430.0
2007-12-05 09:33:00,2.08437,2.08446,2.08419,2.08419,423243.0
2007-12-05 09:34:00,2.08412,2.08412,2.08389,2.08396,6460590.0
2007-12-05 09:35:00,2.08395,2.08447,2.08395,2.08447,5901740.0
2007-12-05 09:36:00,2.08447,2.08468,2.08445,2.08451,2468876.0
2007-12-05 09:37:00,2.08437,2.08488,2.0843,2.0843,9481063.0
2007-12-05 09:38:00,2.08412,2.08423,2.0839,2.0839,13628037.0
2007-12-05 09:39:00,2.08388,2.0842,2.08383,2.0842,7623170.0
2007-12-05 09:40:00,2.08381,2.08417,2.08381,2.08387,11789330.0
2007-12-05 09:41:00,2.0838,2.08383,2.08367,2.08372,13246404.0
2007-12-05 09:42:00,2.08382,2.08403,2.08381,2.08403,4961471.0
2007-12-05 09:43:00,2.08403,2.08403,2.08374,2.08392,5269355.0
2007-12-05 09:44:00,2.08396,2.0842,2.08392,2.0842,4978178.0
2007-12-05 09:45:00,2.08421,2.08426,2.08406,2.08426,4042700.0
2007-12-05 09:46:00,2.08426,2.08426,2.0841,2.08417,9395158.0
2007-12-05 09:47:00,2.08403,2.08403,2.0837,2.0839,27496956.0
2007-12-05 09:48:00,2.0839,2.08412,2.0839,2.08396,14677228.0
2007-12-05 09:49:00,2.08389,2.08389,2.08379,2.08381,15627559.0
2007-12-05 09:50:00,2.08372,2.08387,2.0836,2.08387,15419053.0
2007-12-05 09:51:00,2.08371,2.0839,2.08351,2.08372,9398025.0
2007-12-05 09:52:00,2.08381,2.08401,2.0837,2.08401,7923505.0
2007-12-05 09:53:00,2.08413,2.08413,2.08376,2.08376,5770209.0
2007-12-05 09:54:00,2.08383,2.08386,2.08375,2.08376,2449315.0
2007-12-05 09:55:00,2.08365,2.08365,2.08335,2.08335,15657550.0
2007-12-05 09:56:00,2.08327,2.08327,2.08244,2.08244,5707006.0
2007-12-05 09:57:00,2.08208,2.08228,2.08203,2.08228,6371232.0
2007-12-05 09:58:00,2.08221,2.08224,2.08196,2.08196,8923832.0
2007-12-05 09:59:00,2.08179,2.08179,2.08146,2.08159,8410225.0
2007-12-05 10:00:00,2.08163,2.08163,2.08057,2.08057,3416722.0
2007-12-05 10:01:00,2.08035,2.08035,2.07983,2.07986,3717573.0
2007-12-05 10:02:00,2.08027,2.08046,2.08027,2.08042,6819001.0
2007-12-05 10:03:00,2.08044,2.08083,2.08044,2.08079,3422823.0
2007-12-05 10:04:00,2.08091,2.08099,2.08074,2.08078,5194492.0
2007-12-05 10:05:00,2.08068,2.08068,2.08031,2.08035,4899635.0
2007-12-05 10:06:00,2.08033,2.08061,2.08033,2.08059,2162628.0
2007-12-05 10:07:00,2.08071,2.08123,2.08071,2.08112,6079544.0
2007-12-05 10:08:00,2.08126,2.08162,2.08116,2.08116,6843620.0
2007-12-05 10:09:00,2.08105,2.08105,2.07988,2.07988,3124458.0
2007-12-05 10:10:00,2.07984,2.07999,2.07957,2.07989,15401053.0
2007-12-05 10:11:00,2.07984,2.08005,2.0786,2.07998,9689678.0
2007-12-05 10:12:00,2.07985,2.07985,2.0793,2.07937,8506442.0
2007-12-05 10:13:00,2.07926,2.07992,2.07926,2.07972,1194127.0
2007-12-05 10:14:00,2.07983,2.08057,2.07983,2.08047,7184860.0
2007-12-05 10:15:00,2.08061,2.08061,2.08011,2.08019,5992821.0
2007-12-05 10:16:00,2.08009,2.08009,2.07937,2.07937,6119482.0
2007-12-05 10:17:00,2.0793,2.0793,2.07829,2.07829,5342990.0
2007-12-05 10:18:00,2.07803,2.07823,2.07797,2.07807,8842312.0
2007-12-05 10:19:00,2.07808,2.07835,2.07808,2.07835,5794715.0
2007-12-05 10:20:00,2.07832,2.07841,2.07824,2.07824,4160501.0
2007-12-05 10:21:00,2.07858,2.0788,2.07855,2.07867,8145843.0
2007-12-05 10:22:00,2.07872,2.07888,2.07872,2.07874,10076742.0
2007-12-05 10:23:00,2.07862,2.07878,2.07851,2.07866,4398031.0
2007-12-05 10:24:00,2.07854,2.07856,2.07827,2.07838,24541448.0
2007-12-05 10:25:00,2.07841,2.07853,2.07825,2.0785,4243555.0
2007-12-05 10:26:00,2.07854,2.07854,2.07835,2.07838,7706885.0
2007-12-05 10:27:00,2.07848,2.07881,2.07848,2.07881,12549808.0
2007-12-05 10:28:00,2.07881,2.07891,2.07876,2.07891,2864614.0
2007-12-05 10:29:00,2.07895,2.07902,2.07872,2.07872,9189231.0
2007-12-05 10:30:00,2.07861,2.07883,2.07861,2.07875,12646588.0
2007-12-05 10:31:00,2.07853,2.07869,2.07853,2.07853,5126279.0
2007-12-05 10:32:00,2.07864,2.07887,2.07851,2.07851,10070318.0
2007-12-05 10:33:00,2.07838,2.07844,2.07812,2.07815,8568762.0
2007-12-05 10:34:00,2.07821,2.07836,2.0781,2.07836,19132577.0
2007-12-05 10:35:00,2.0785,2.07886,2.0785,2.07883,3829423.0
2007-12-05 10:36:00,2.07909,2.07947,2.07909,2.0794,8546208.0
2007-12-05 10:37:00,2.07942,2.07943,2.07926,2.07926,5463669.0
2007-12-05 10:38:00,2.07924,2.07929,2.07921,2.07926,4561634.0
2007-12-05 10:39:00,2.07932,2.07964,2.07929,2.07964,2225286.0
2007-12-05 10:40:00,2.07971,2.0798,2.07942,2.07942,5455698.0
2007-12-05 10:41:00,2.0792,2.0792,2.07853,2.07853,7829354.0
2007-12-05 10:42:00,2.07843,2.07843,2.07805,2.0782,1687402.0
2007-12-05 10:43:00,2.07813,2.07814,2.07796,2.07801,1849752.0
2007-12-05 10:44:00,2.078,2.07814,2.07796,2.078,12308298.0
2007-12-05 10:45:00,2.07801,2.07801,2.07762,2.07762,5519527.0
2007-12-05 10:46:00,2.07759,2.07786,2.07727,2.07786,5633347.0
2007-12-05 10:47:00,2.07784,2.07804,2.07784,2.07803,2036387.0
2007-12-05 10:48:00,2.0782,2.0782,2.07805,2.0781,6551225.0
2007-12-05 10:49:00,2.07838,2.07867,2.07838,2.07849,4991580.0
2007-12-05 10:50:00,2.07836,2.07836,2.07785,2.07785,3325702.0
2007-12-05 10:51:00,2.07772,2.07772,2.07681,2.07681,9238788.0
2007-12-05 10:52:00,2.07663,2.07663,2.07626,2.07626,23200183.0
2007-12-05 10:53:00,2.07613,2.07613,2.07538,2.07538,4936455.0
2007-12-05 10:54:00,2.07546,2.07546,2.0749,2.0749,12926493.0
2007-12-05 10:55:00,2.07468,2.07468,2.07393,2.07393,5772034.0
2007-12-05 10:56:00,2.07404,2.07439,2.07404,2.07439,9310497.0
2007-12-05 10:57:00,2.0744,2.07454,2.07411,2.07411,15365661.0
2007-12-05 10:58:00,2.07399,2.07399,2.07291,2.07291,1348831.0
2007-12-05 10:59:00,2.07292,2.07318,2.07292,2.07318,14305576.0
2007-12-05 11:00:00,2.07315,2.07327,2.07314,2.07314,11124941.0
2007-12-05 11:01:00,2.07309,2.0732,2.07309,2.07316,5070437.0
2007-12-05 11:02:00,2.07303,2.07303,2.07211,2.07211,4936515.0
2007-12-05 11:03:00,2.07211,2.07214,2.07202,2.07202,5744091.0
2007-12-05 11:04:00,2.07191,2.07191,2.07173,2.07176,16202335.0
2007-12-05 11:05:00,2.0717,2.07187,2.07166,2.07181,9584893.0
2007-12-05 11:06:00,2.07168,2.07178,2.07163,2.07166,6420708.0
2007-12-05 11:07:00,2.07163,2.07165,2.07155,2.07159,7234011.0
2007-12-05 11:08:00,2.07165,2.07192,2.07165,2.07192,2208507.0
2007-12-05 11:09:00,2.0721,2.07224,2.07206,2.07224,16526663.0
2007-12-05 11:10:00,2.07218,2.07236,2.07211,2.07236,4513981.0
2007-12-05 11:11:00,2.07237,2.07267,2.07218,2.07267,650643.0
2007-12-05 11:12:00,2.07289,2.0734,2.07289,2.0734,8503329.0
2007-12-05 11:13:00,2.07361,2.07364,2.0735,2.07351,22958788.0
2007-12-05 11:14:00,2.07347,2.0736,2.073,2.073,8673685.0
2007-12-05 11:15:00,2.07295,2.07297,2.0727,2.0727,3466734.0
2007-12-05 11:16:00,2.07266,2.07279,2.0725,2.07279,11010115.0
2007-12-05 11:17:00,2.0728,2.07295,2.07264,2.07264,13019736.0
2007-12-05 11:18:00,2.07264,2.07264,2.07222,2.07226,18604632.0
2007-12-05 11:19:00,2.07193,2.07211,2.07156,2.07156,2258613.0
2007-12-05 11:20:00,2.07165,2.07165,2.07111,2.07114,3626982.0
2007-12-05 11:21:00,2.07117,2.07117,2.07062,2.07062,5127711.0
2007-12-05 11:22:00,2.07056,2.07056,2.07015,2.07015,15585839.0
2007-12-05 11:23:00,2.07007,2.07007,2.0699,2.0699,2771569.0
2007-12-05 11:24:00,2.06978,2.06979,2.06962,2.06962,9881222.0
2007-12-05 11:25:00,2.06956,2.06956,2.06917,2.06917,8286716.0
2007-12-05 11:26:00,2.06906,2.06914,2.06846,2.06846,7672447.0
2007-12-05 11:27:00,2.06883,2.06883,2.06858,2.06858,5905662.0
2007-12-05 11:28:00,2.06853,2.06946,2.06832,2.06946,27001658.0
2007-12-05 11:29:00,2.0694,2.06953,2.06935,2.06935,1372764.0
2007-12-05 11:30:00,2.0691,2.0691,2.06868,2.06868,5166104.0
2007-12-05 11:31:00,2.06876,2.06876,2.06842,2.06853,14128816.0
2007-12-05 11:32:00,2.06846,2.06846,2.06821,2.06821,4285163.0
2007-12-05 11:33:00,2.06817,2.06817,2.06781,2.06804,4172420.0
2007-12-05 11:34:00,2.06804,2.06826,2.06779,2.06826,7816321.0
2007-12-05 11:35:00,2.06842,2.06867,2.06836,2.06836,5588347.0
2007-12-05 11:36:00,2.06815,2.06815,2.06773,2.06773,3680713.0
2007-12-05 11:37:00,2.06749,2.06756,2.06736,2.0674,2789031.0
2007-12-05 11:38:00,2.06745,2.06759,2.06722,2.06759,4772137.0
2007-12-05 11:39:00,2.06776,2.06799,2.06745,2.06773,7998647.0
2007-12-05 11:40:00,2.06758,2.06758,2.06743,2.06757,20691588.0
2007-12-05 11:41:00,2.06759,2.06791,2.06759,2.06791,895748.0
2007-12-05 11:42:00,2.06759,2.06766,2.06755,2.06766,2728731.0
2007-12-05 11:43:00,2.06773,2.06793,2.06761,2.06793,11948152.0
2007-12-05 11:44:00,2.06788,2.06822,2.06786,2.06822,4131325.0
2007-12-05 11:45:00,2.06843,2.06846,2.06819,2.06828,5724964.0
2007-12-05 11:46:00,2.06822,2.06822,2.06771,2.06771,6203289.0
2007-12-05 11:47:00,2.06812,2.06842,2.06812,2.06842,4804043.0
2007-12-05 11:48:00,2.06819,2.06867,2.06819,2.06867,21131874.0
2007-12-05 11:49:00,2.0687,2.0687,2.06847,2.06847,1205474.0
2007-12-05 11:50:00,2.06846,2.06846,2.06802,2.06802,11846450.0
2007-12-05 11:51:00,2.06787,2.06787,2.06731,2.06731,1634228.0
2007-12-05 11:52:00,2.06703,2.06703,2.06654,2.06654,2183250.0
2007-12-05 11:53:00,2.0665,2.06655,2.06645,2.06653,3922697.0
2007-12-05 11:54:00,2.0665,2.06699,2.06647,2.06699,8027557.0
2007-12-05 11:55:00,2.06685,2.06685,2.06632,2.06633,4530183.0
2007-12-05 11:56:00,2.06621,2.06632,2.06589,2.06589,12443048.0
2007-12-05 11:57:00,2.0658,2.0658,2.06535,2.06535,7655150.0
2007-12-05 11:58:00,2.06542,2.06542,2.0651,2.0651,42146056.0
2007-12-05 11:59:00,2.06506,2.06506,2.06478,2.06478,13542408.0
2007-12-05 12:00:00,2.06477,2.06477,2.06433,2.06433,4200681.0
2007-12-05 12:01:00,2.06436,2.06436,2.06393,2.06393,27304492.0
2007-12-05 12:02:00,2.06398,2.06398,2.06372,2.06373,3318104.0
2007-12-05 12:03:00,2.06353,2.06423,2.06353,2.06423,803314.0
2007-12-05 12:04:00,2.06418,2.06511,2.06418,2.06511,5843273.0
2007-12-05 12:05:00,2.0653,2.06568,2.0653,2.06568,4270673.0
2007-12-05 12:06:00,2.06575,2.06678,2.06575,2.06678,4849750.0
2007-12-05 12:07:00,2.06675,2.06761,2.06675,2.06761,2399130.0
2007-12-05 12:08:00,2.06765,2.06831,2.06765,2.06831,5823021.0
2007-12-05 12:09:00,2.06833,2.06917,2.06833,2.06917,2718527.0
2007-12-05 12:10:00,2.06925,2.06982,2.06923,2.06982,6653305.0
2007-12-05 12:11:00,2.06997,2.07092,2.06997,2.07092,7753802.0
2007-12-05 12:12:00,2.07106,2.07206,2.07106,2.07206,9241216.0
2007-12-05 12:13:00,2.07216,2.07297,2.07216,2.07297,12320210.0
2007-12-05 12:14:00,2.07294,2.07387,2.07294,2.07387,25672901.0
2007-12-05 12:15:00,2.07402,2.0749,2.07402,2.0749,7596059.0
2007-12-05 12:16:00,2.07496,2.07526,2.07496,2.07526,6682789.0
2007-12-05 12:17:00,2.0753,2.07561,2.07526,2.07561,10721391.0
2007-12-05 12:18:00,2.07565,2.07597,2.07565,2.07597,3569217.0
2007-12-05 12:19:00,2.07596,2.07596,2.07573,2.07591,43003114.0
2007-12-05 12:20:00,2.07608,2.07614,2.07588,2.07614,4544317.0
2007-12-05 12:21:00,2.07618,2.07628,2.07615,2.07615,738456.0
2007-12-05 12:22:00,2.07598,2.07639,2.07597,2.07639,24762765.0
2007-12-05 12:23:00,2.07662,2.07776,2.07662,2.07776,14168967.0
2007-12-05 12:24:00,2.07784,2.07833,2.07784,2.07833,18334284.0
2007-12-05 12:25:00,2.0783,2.07873,2.0783,2.0787,7968717.0
2007-12-05 12:26:00,2.07863,2.07884,2.07863,2.07871,9633383.0
2007-12-05 12:27:00,2.07862,2.07882,2.07851,2.07858,6205429.0
2007-12-05 12:28:00,2.07838,2.07838,2.07804,2.07804,25550984.0
2007-12-05 12:29:00,2.07807,2.07824,2.07801,2.07824,1521559.0
2007-12-05 12:30:00,2.07822,2.07822,2.07754,2.07754,1185824.0
2007-12-05 12:31:00,2.07784,2.0779,2.07759,2.07786,5119425.0
2007-12-05 12:32:00,2.07768,2.07768,2.07714,2.07742,29912057.0
2007-12-05 12:33:00,2.07736,2.07736,2.07698,2.07727,3421610.0
2007-12-05 12:34:00,2.07732,2.07747,2.07718,2.07718,5457375.0
2007-12-05 12:35:00,2.07721,2.07721,2.07689,2.07689,1588937.0
2007-12-05 12:36:00,2.07672,2.07672,2.07615,2.07616,3786358.0
2007-12-05 12:37:00,2.07618,2.07649,2.07618,2.07649,2428669.0
2007-12-05 12:38:00,2.07648,2.07683,2.07648,2.07682,12136861.0
2007-12-05 12:39:00,2.07687,2.07727,2.07687,2.07726,7402500.0
2007-12-05 12:40:00,2.07742,2.07781,2.07742,2.07777,3901740.0
2007-12-05 12:41:00,2.0778,2.078,2.07771,2.078,2409181.0
2007-12-05 12:42:00,2.07788,2.07796,2.0778,2.0778,8384645.0
2007-12-05 12:43:00,2.07782,2.07782,2.07749,2.07749,2243095.0
2007-12-05 12:44:00,2.07747,2.07794,2.07747,2.07794,3561448.0
2007-12-05 12:45:00,2.07797,2.07797,2.07782,2.07791,2022372.0
2007-12-05 12:46:00,2.0778,2.07823,2.0778,2.0782,4920706.0
2007-12-05 12:47:00,2.07818,2.0782,2.07785,2.07785,19499350.0
2007-12-05 12:48:00,2.07767,2.07767,2.07742,2.07743,6569551.0
2007-12-05 12:49:00,2.07756,2.07784,2.07741,2.07784,1855275.0
2007-12-05 12:50:00,2.07788,2.0779,2.07776,2.07787,6051075.0
2007-12-05 12:51:00,2.07765,2.07767,2.07707,2.07707,5622813.0
2007-12-05 12:52:00,2.07693,2.07693,2.07664,2.07664,4450293.0
2007-12-05 12:53:00,2.07655,2.07669,2.0765,2.07654,4704828.0
2007-12-05 12:54:00,2.07645,2.07645,2.07629,2.07629,1520386.0
2007-12-05 12:55:00,2.07639,2.07643,2.07615,2.07615,6754466.0
2007-12-05 12:56:00,2.07612,2.07617,2.07597,2.07603,12992566.0
2007-12-05 12:57:00,2.07598,2.07617,2.07581,2.07617,3450163.0
2007-12-05 12:58:00,2.07621,2.07626,2.07618,2.07618,3468737.0
2007-12-05 12:59:00,2.07637,2.07659,2.07637,2.07658,3825594.0
2007-12-05 13:00:00,2.0766,2.07677,2.07657,2.07665,2844446.0
2007-12-05 13:01:00,2.07661,2.07661,2.07634,2.07634,5772984.0
2007-12-05 13:02:00,2.07632,2.07632,2.07611,2.07623,4164878.0
2007-12-05 13:03:00,2.07626,2.07638,2.07626,2.07638,11045175.0
2007-12-05 13:04:00,2.07634,2.07639,2.07625,2.07625,3542562.0
2007-12-05 13:05:00,2.07615,2.07624,2.07611,2.07617,12785851.0
2007-12-05 13:06:00,2.07609,2.07615,2.07599,2.07601,5099452.0
2007-12-05 13:07:00,2.07597,2.076,2.07575,2.07584,4620777.0
2007-12-05 13:08:00,2.07577,2.07577,2.07559,2.07565,19443252.0
2007-12-05 13:09:00,2.07563,2.07576,2.07527,2.07527,1910976.0
2007-12-05 13:10:00,2.07528,2.07562,2.07528,2.07562,12965369.0
2007-12-05 13:11:00,2.07571,2.07581,2.07569,2.07581,26447727.0
2007-12-05 13:12:00,2.0758,2.0758,2.0756,2.0756,8274194.0
2007-12-05 13:13:00,2.07559,2.07603,2.07559,2.07603,14861200.0
2007-12-05 13:14:00,2.07601,2.07608,2.07594,2.07594,9117720.0
2007-12-05 13:15:00,2.07584,2.0762,2.07584,2.0762,10101643.0
2007-12-05 13:16:00,2.07638,2.07665,2.07638,2.07663,10063523.0
2007-12-05 13:17:00,2.07664,2.07665,2.07659,2.07661,6051142.0
2007-12-05 13:18:00,2.07661,2.07661,2.07639,2.0764,9873649.0
2007-12-05 13:19:00,2.07637,2.07703,2.07637,2.07703,9256997.0
2007-12-05 13:20:00,2.0772,2.07741,2.07706,2.07706,10856619.0
2007-12-05 13:21:00,2.07668,2.07705,2.07661,2.07705,5198407.0
2007-12-05 13:22:00,2.07725,2.07754,2.07725,2.07735,6936785.0
2007-12-05 13:23:00,2.07743,2.07749,2.07734,2.07734,6119903.0
2007-12-05 13:24:00,2.07732,2.07758,2.07732,2.07749,12536312.0
2007-12-05 13:25:00,2.07747,2.07747,2.07726,2.0774,3284809.0
2007-12-05 13:26:00,2.07755,2.07761,2.07754,2.07758,3543058.0
2007-12-05 13:27:00,2.07755,2.07755,2.07739,2.07739,12411364.0
2007-12-05 13:28:00,2.07739,2.07739,2.07698,2.0772,7531281.0
2007-12-05 13:29:00,2.07717,2.07717,2.07661,2.07691,7863075.0
2007-12-05 13:30:00,2.07693,2.07705,2.0767,2.0767,5195224.0
2007-12-05 13:31:00,2.07662,2.07662,2.07634,2.07647,5843105.0
2007-12-05 13:32:00,2.07645,2.07664,2.07636,2.07664,13979327.0
2007-12-05 13:33:00,2.0767,2.07677,2.07661,2.07661,3862217.0
2007-12-05 13:34:00,2.07651,2.07656,2.07635,2.07656,3477429.0
2007-12-05 13:35:00,2.07653,2.07667,2.07637,2.07637,6420630.0
2007-12-05 13:36:00,2.07634,2.0765,2.07622,2.0765,9323174.0
2007-12-05 13:37:00,2.07676,2.07693,2.07672,2.07688,4570247.0
2007-12-05 13:38:00,2.07701,2.07756,2.07701,2.07756,2437988.0
2007-12-05 13:39:00,2.07768,2.07786,2.07768,2.07781,6540131.0
2007-12-05 13:40:00,2.07772,2.07772,2.07748,2.07765,5831886.0
2007-12-05 13:41:00,2.07768,2.07782,2.07766,2.07776,2090099.0
2007-12-05 13:42:00,2.07789,2.07789,2.07765,2.07765,8910772.0
2007-12-05 13:43:00,2.07759,2.07776,2.07759,2.07776,2730337.0
2007-12-05 13:44:00,2.07778,2.07778,2.07753,2.07753,20790421.0
2007-12-05 13:45:00,2.07757,2.0777,2.07757,2.07766,5486451.0
2007-12-05 13:46:00,2.07767,2.07767,2.07752,2.07758,29018183.0
2007-12-05 13:47:00,2.07737,2.0775,2.07729,2.0775,3624910.0
2007-12-05 13:48:00,2.07763,2.0779,2.07756,2.0779,13752061.0
2007-12-05 13:49:00,2.07793,2.07793,2.07774,2.0778,9357932.0
2007-12-05 13:50:00,2.07786,2.07833,2.07785,2.07833,6468489.0
2007-12-05 13:51:00,2.07841,2.07841,2.07789,2.07789,4857224.0
2007-12-05 13:52:00,2.0777,2.0777,2.07737,2.07752,9812913.0
2007-12-05 13:53:00,2.07753,2.07753,2.07711,2.0774,4413785.0
2007-12-05 13:54:00,2.0776,2.07794,2.0776,2.07782,10377129.0
2007-12-05 13:55:00,2.07775,2.07778,2.07758,2.07778,3006327.0
2007-12-05 13:56:00,2.07784,2.07799,2.07776,2.07776,11643316.0
2007-12-05 13:57:00,2.07763,2.07763,2.07736,2.07736,5096352.0
2007-12-05 13:58:00,2.07742,2.07785,2.07629,2.07785,6223566.0
2007-12-05 13:59:00,2.078,2.078,2.07766,2.07766,2949639.0
2007-12-05 14:00:00,2.07761,2.07776,2.07755,2.07776,5223514.0
2007-12-05 14:01:00,2.07768,2.07782,2.07757,2.07782,5656642.0
2007-12-05 14:02:00,2.07812,2.07835,2.07804,2.07804,3154214.0
2007-12-05 14:03:00,2.07799,2.07814,2.07799,2.07804,5047229.0
2007-12-05 14:04:00,2.07801,2.07804,2.07763,2.07778,11360704.0
2007-12-05 14:05:00,2.07797,2.07828,2.07797,2.07828,4175853.0
2007-12-05 14:06:00,2.07831,2.07873,2.07831,2.07873,6116319.0
2007-12-05 14:07:00,2.07889,2.07889,2.07832,2.07858,18849213.0
2007-12-05 14:08:00,2.07834,2.07834,2.07802,2.07829,16467314.0
2007-12-05 14:09:00,2.0783,2.07844,2.07829,2.0783,6591715.0
2007-12-05 14:10:00,2.07812,2.07812,2.0779,2.07805,4266902.0
2007-12-05 14:11:00,2.07811,2.07894,2.07811,2.07894,2541510.0
2007-12-05 14:12:00,2.07914,2.07931,2.07904,2.07931,4559563.0
2007-12-05 14:13:00,2.07932,2.08019,2.07932,2.08019,9444410.0
2007-12-05 14:14:00,2.08024,2.08138,2.08024,2.08138,6137763.0
2007-12-05 14:15:00,2.08152,2.08152,2.08094,2.08094,8095579.0
2007-12-05 14:16:00,2.08097,2.08176,2.08097,2.08176,2296691.0
2007-12-05 14:17:00,2.0817,2.0817,2.08134,2.08144,2373279.0
2007-12-05 14:18:00,2.08128,2.08143,2.08124,2.0813,7254850.0
2007-12-05 14:19:00,2.08139,2.08161,2.08139,2.08161,4298483.0
2007-12-05 14:20:00,2.08161,2.08161,2.08125,2.08125,6945649.0
2007-12-05 14:21:00,2.08117,2.08146,2.08117,2.08146,5578201.0
2007-12-05 14:22:00,2.08112,2.08155,2.08076,2.08076,16668759.0
2007-12-05 14:23:00,2.08065,2.08071,2.08032,2.08071,2444806.0
2007-12-05 14:24:00,2.08069,2.08088,2.08062,2.08072,18032818.0
2007-12-05 14:25:00,2.08044,2.08044,2.07964,2.07964,3138969.0
2007-12-05 14:26:00,2.08002,2.08002,2.07969,2.07992,10487165.0
2007-12-05 14:27:00,2.07991,2.08015,2.07979,2.07979,4405623.0
2007-12-05 14:28:00,2.0797,2.08002,2.07948,2.08002,19310705.0
2007-12-05 14:29:00,2.08014,2.08036,2.08014,2.08018,10209800.0
2007-12-05 14:30:00,2.08005,2.08005,2.07974,2.07974,7119307.0
2007-12-05 14:31:00,2.07968,2.07968,2.07919,2.07919,19540840.0
2007-12-05 14:32:00,2.07921,2.07921,2.07879,2.07879,15408804.0
2007-12-05 14:33:00,2.0788,2.07909,2.07877,2.07877,20395888.0
2007-12-05 14:34:00,2.07866,2.07889,2.07866,2.07877,11207808.0
2007-12-05 14:35:00,2.07869,2.07869,2.07818,2.07818,552897.0
2007-12-05 14:36:00,2.07801,2.07801,2.07692,2.07713,8504195.0
2007-12-05 14:37:00,2.07694,2.07694,2.07678,2.07689,5721321.0
2007-12-05 14:38:00,2.07677,2.07685,2.0765,2.07685,2917104.0
2007-12-05 14:39:00,2.07681,2.07681,2.07664,2.07664,6554025.0
2007-12-05 14:40:00,2.07646,2.07648,2.07606,2.07626,3452116.0
2007-12-05 14:41:00,2.07623,2.07629,2.07608,2.07626,14260433.0
2007-12-05 14:42:00,2.07634,2.07649,2.07622,2.07637,11163995.0
2007-12-05 14:43:00,2.07648,2.07651,2.07634,2.07648,18179828.0
2007-12-05 14:44:00,2.07654,2.07654,2.0765,2.07654,5086792.0
2007-12-05 14:45:00,2.07655,2.07665,2.07645,2.07648,4478328.0
2007-12-05 14:46:00,2.07641,2.07641,2.07605,2.07605,19022711.0
2007-12-05 14:47:00,2.07581,2.07581,2.07539,2.07539,9313601.0
2007-12-05 14:48:00,2.07542,2.0756,2.07542,2.0756,2095753.0
2007-12-05 14:49:00,2.0757,2.07591,2.0757,2.0758,10099742.0
2007-12-05 14:50:00,2.07602,2.0761,2.07586,2.07586,9661333.0
2007-12-05 14:51:00,2.07603,2.07604,2.0759,2.07599,2045439.0
2007-12-05 14:52:00,2.076,2.076,2.07581,2.07589,3433580.0
2007-12-05 14:53:00,2.07569,2.07569,2.07536,2.07536,2825496.0
2007-12-05 14:54:00,2.07509,2.07509,2.0744,2.0744,2813876.0
2007-12-05 14:55:00,2.07441,2.07463,2.07441,2.07457,7750552.0
2007-12-05 14:56:00,2.0746,2.07461,2.07432,2.07439,6837765.0
2007-12-05 14:57:00,2.07456,2.07492,2.07456,2.07492,4897245.0
2007-12-05 14:58:00,2.07492,2.07555,2.07487,2.07555,20734448.0
2007-12-05 14:59:00,2.07582,2.07612,2.07582,2.07596,4956501.0
2007-12-05 15:00:00,2.07593,2.07619,2.07581,2.07581,5523207.0
2007-12-05 15:01:00,2.07561,2.07561,2.07533,2.07546,5583483.0
2007-12-05 15:02:00,2.07534,2.07534,2.07505,2.07505,8374647.0
2007-12-05 15:03:00,2.07508,2.07528,2.07508,2.07528,17772698.0
2007-12-05 15:04:00,2.07519,2.07519,2.07494,2.07513,3411308.0
2007-12-05 15:05:00,2.07509,2.07509,2.07459,2.07474,9312937.0
2007-12-05 15:06:00,2.07455,2.07455,2.07374,2.07374,16128216.0
2007-12-05 15:07:00,2.0737,2.0737,2.07358,2.07358,5214923.0
2007-12-05 15:08:00,2.07353,2.07353,2.07303,2.07303,3262009.0
2007-12-05 15:09:00,2.07331,2.07331,2.07305,2.07314,8333900.0
2007-12-05 15:10:00,2.07308,2.07308,2.07247,2.07247,2076603.0
2007-12-05 15:11:00,2.07235,2.07242,2.07201,2.07223,17312058.0
2007-12-05 15:12:00,2.0724,2.07286,2.0724,2.07286,6655030.0
2007-12-05 15:13:00,2.07287,2.0729,2.07274,2.07281,4387497.0
2007-12-05 15:14:00,2.07276,2.07276,2.07257,2.07264,6296182.0
2007-12-05 15:15:00,2.07249,2.07249,2.07223,2.07231,3743101.0
2007-12-05 15:16:00,2.07228,2.07228,2.07154,2.07154,6101898.0
2007-12-05 15:17:00,2.0714,2.07142,2.07123,2.07142,4139162.0
2007-12-05 15:18:00,2.07153,2.07183,2.07153,2.0716,5093415.0
2007-12-05 15:19:00,2.0716,2.07203,2.0716,2.07187,1751632.0
2007-12-05 15:20:00,2.07172,2.07172,2.07118,2.07123,6136398.0
2007-12-05 15:21:00,2.07101,2.07101,2.07023,2.07023,1719388.0
2007-12-05 15:22:00,2.0702,2.0702,2.06957,2.06957,4322362.0
2007-12-05 15:23:00,2.0695,2.0695,2.06836,2.0685,10786110.0
2007-12-05 15:24:00,2.06847,2.06847,2.06757,2.06758,19089398.0
2007-12-05 15:25:00,2.06766,2.06766,2.06735,2.06761,8964436.0
2007-12-05 15:26:00,2.06781,2.06781,2.06714,2.06714,6635153.0
2007-12-05 15:27:00,2.06699,2.06759,2.06699,2.06759,14189510.0
2007-12-05 15:28:00,2.06786,2.06854,2.06786,2.06854,5060937.0
2007-12-05 15:29:00,2.06862,2.06862,2.068,2.068,13923816.0
2007-12-05 15:30:00,2.06778,2.06797,2.06756,2.06796,7540318.0
2007-12-05 15:31:00,2.06803,2.06817,2.06756,2.06756,423451.0
2007-12-05 15:32:00,2.06748,2.06767,2.06717,2.06767,3905057.0
2007-12-05 15:33:00,2.06746,2.06746,2.06711,2.06711,5042612.0
2007-12-05 15:34:00,2.06707,2.06707,2.06645,2.06659,5267422.0
2007-12-05 15:35:00,2.06655,2.06655,2.06631,2.06637,9091667.0
2007-12-05 15:36:00,2.06626,2.06641,2.06621,2.06623,5648169.0
2007-12-05 15:37:00,2.06622,2.06633,2.06614,2.06614,7820132.0
2007-12-05 15:38:00,2.06606,2.06617,2.06568,2.06604,24353079.0
2007-12-05 15:39:00,2.06598,2.06625,2.06598,2.06622,15000299.0
2007-12-05 15:40:00,2.06614,2.06628,2.06614,2.06621,5999623.0
2007-12-05 15:41:00,2.0661,2.0661,2.06515,2.06515,4236056.0
2007-12-05 15:42:00,2.06509,2.06509,2.06393,2.06393,19099117.0
2007-12-05 15:43:00,2.06385,2.0641,2.06385,2.06401,9293478.0
2007-12-05 15:44:00,2.06383,2.06383,2.06365,2.06365,13562574.0
2007-12-05 15:45:00,2.06367,2.06394,2.06367,2.06391,3920343.0
2007-12-05 15:46:00,2.06392,2.06392,2.0632,2.0632,9774324.0
2007-12-05 15:47:00,2.06324,2.0636,2.06324,2.06345,2342433.0
2007-12-05 15:48:00,2.06336,2.06373,2.06315,2.06373,9150543.0
2007-12-05 15:49:00,2.06385,2.06388,2.06365,2.06388,7128607.0
2007-12-05 15:50:00,2.06392,2.06411,2.06392,2.06408,3281289.0
2007-12-05 15:51:00,2.06418,2.06439,2.06418,2.06439,5568698.0
2007-12-05 15:52:00,2.06471,2.06492,2.06457,2.06457,22325457.0
2007-12-05 15:53:00,2.06448,2.06452,2.06426,2.06426,4181707.0
2007-12-05 15:54:00,2.06394,2.06394,2.06329,2.06329,5193013.0
2007-12-05 15:55:00,2.06321,2.06321,2.06285,2.06285,4282279.0
2007-12-05 15:56:00,2.06288,2.06288,2.06236,2.06267,10335252.0
2007-12-05 15:57:00,2.06268,2.06268,2.06235,2.06235,6363823.0
2007-12-05 15:58:00,2.06232,2.06235,2.06187,2.06196,19674851.0
2007-12-05 15:59:00,2.06188,2.06205,2.06188,2.06194,30931989.0
2007-12-05 16:00:00,2.06196,2.06196,2.0618,2.0618,6558041.0
2007-12-05 16:01:00,2.06165,2.06165,2.06147,2.06159,2637210.0
2007-12-05 16:02:00,2.06166,2.0625,2.06166,2.0625,2650821.0
2007-12-05 16:03:00,2.06269,2.06301,2.06269,2.06301,13334403.0
2007-12-05 16:04:00,2.06297,2.06299,2.06276,2.06276,6894882.0
2007-12-05 16:05:00,2.06278,2.06278,2.06249,2.06252,10969287.0
2007-12-05 16:06:00,2.06254,2.06254,2.0623,2.0623,9082482.0
2007-12-05 16:07:00,2.06218,2.0622,2.06195,2.06195,757904.0
2007-12-05 16:08:00,2.06188,2.06188,2.06151,2.06155,16716823.0
2007-12-05 16:09:00,2.06148,2.06148,2.0612,2.0612,4529158.0
2007-12-05 16:10:00,2.0612,2.0612,2.06091,2.06095,1441831.0
2007-12-05 16:11:00,2.06095,2.06095,2.06019,2.06019,27461105.0
2007-12-05 16:12:00,2.06029,2.06029,2.05996,2.05996,6538190.0
2007-12-05 16:13:00,2.05985,2.06002,2.05966,2.06,1522940.0
2007-12-05 16:14:00,2.06022,2.06024,2.05993,2.0601,7266674.0
2007-12-05 16:15:00,2.06,2.06012,2.05989,2.06012,16092816.0
2007-12-05 16:16:00,2.06014,2.0603,2.05998,2.05998,2470844.0
2007-12-05 16:17:00,2.0599,2.0599,2.05958,2.05958,4560509.0
2007-12-05 16:18:00,2.05926,2.05962,2.05923,2.05962,20507844.0
2007-12-05 16:19:00,2.05982,2.06007,2.05982,2.06005,2359358.0
2007-12-05 16:20:00,2.06003,2.06043,2.05998,2.06043,6869767.0
2007-12-05 16:21:00,2.06026,2.06026,2.05956,2.05956,35757771.0
2007-12-05 16:22:00,2.0598,2.06006,2.05975,2.06001,5599094.0
2007-12-05 16:23:00,2.06,2.06,2.0595,2.0595,2864404.0
2007-12-05 16:24:00,2.05943,2.05943,2.0592,2.05927,12905571.0
2007-12-05 16:25:00,2.0592,2.0592,2.05892,2.05892,4390137.0
2007-12-05 16:26:00,2.05892,2.05892,2.05868,2.05868,3352039.0
2007-12-05 16:27:00,2.05872,2.05872,2.05843,2.0585,1388963.0
2007-12-05 16:28:00,2.05845,2.05845,2.05819,2.05819,2379119.0
2007-12-05 16:29:00,2.05815,2.05815,2.05797,2.05797,9263311.0
2007-12-05 16:30:00,2.05792,2.05792,2.05752,2.05752,4744716.0
2007-12-05 16:31:00,2.05741,2.0575,2.05713,2.05728,2916869.0
2007-12-05 16:32:00,2.05736,2.05736,2.05719,2.05719,5991654.0
2007-12-05 16:33:00,2.0572,2.05759,2.05718,2.05759,10145226.0
2007-12-05 16:34:00,2.05771,2.05823,2.05771,2.05823,1504013.0
2007-12-05 16:35:00,2.05822,2.05822,2.05789,2.05817,9692499.0
2007-12-05 16:36:00,2.05839,2.05888,2.05839,2.05888,10569138.0
2007-12-05 16:37:00,2.05895,2.05921,2.05895,2.05919,3423342.0
2007-12-05 16:38:00,2.05931,2.05976,2.05931,2.05948,5039884.0
2007-12-05 16:39:00,2.05948,2.05982,2.05948,2.05972,11422806.0
2007-12-05 16:40:00,2.05984,2.06012,2.05984,2.05985,5485188.0
2007-12-05 16:41:00,2.05979,2.05979,2.05938,2.05938,4894730.0
2007-12-05 16:42:00,2.05921,2.05921,2.05878,2.05878,8661175.0
2007-12-05 16:43:00,2.05885,2.05888,2.05861,2.05888,5035084.0
2007-12-05 16:44:00,2.05882,2.05943,2.05882,2.05943,6232438.0
2007-12-05 16:45:00,2.05937,2.05937,2.05908,2.05913,5720799.0
2007-12-05 16:46:00,2.05907,2.05907,2.05817,2.05817,17126154.0
2007-12-05 16:47:00,2.05821,2.05823,2.05799,2.058,9386879.0
2007-12-05 16:48:00,2.05797,2.05802,2.05768,2.05802,2949583.0
2007-12-05 16:49:00,2.05811,2.05816,2.05798,2.05798,3566358.0
2007-12-05 16:50:00,2.05801,2.05801,2.05775,2.05775,1855291.0
2007-12-05 16:51:00,2.05756,2.05756,2.056,2.05731,2590201.0
2007-12-05 16:52:00,2.0572,2.0573,2.05715,2.05716,5881591.0
2007-12-05 16:53:00,2.05709,2.05764,2.05709,2.05764,2613029.0
2007-12-05 16:54:00,2.05762,2.0578,2.05757,2.05757,25893526.0
2007-12-05 16:55:00,2.05756,2.05756,2.05709,2.05709,2311075.0
2007-12-05 16:56:00,2.05684,2.05689,2.05625,2.05625,6318761.0
2007-12-05 16:57:00,2.05623,2.05627,2.0561,2.0561,12569778.0
2007-12-05 16:58:00,2.05607,2.05607,2.05551,2.05577,9477878.0
2007-12-05 16:59:00,2.05568,2.05568,2.05552,2.05558,266430.0
2007-12-05 17:00:00,2.05573,2.0561,2.05573,2.0561,4161033.0
2007-12-05 17:01:00,2.05621,2.05639,2.05621,2.05637,9365141.0
2007-12-05 17:02:00,2.05649,2.0568,2.05649,2.0568,2133666.0
2007-12-05 17:03:00,2.05678,2.05722,2.05678,2.05722,9819791.0
2007-12-05 17:04:00,2.05731,2.05735,2.05716,2.05729,8863919.0
2007-12-05 17:05:00,2.05727,2.05744,2.05727,2.05741,6424477.0
2007-12-05 17:06:00,2.05738,2.05813,2.05738,2.05813,5708759.0
2007-12-05 17:07:00,2.05812,2.05833,2.05812,2.05813,15302604.0
2007-12-05 17:08:00,2.05805,2.05814,2.05791,2.05814,5893052.0
2007-12-05 17:09:00,2.05831,2.05864,2.05831,2.05864,4596316.0
2007-12-05 17:10:00,2.05874,2.05889,2.05861,2.05861,6306111.0
2007-12-05 17:11:00,2.05863,2.05863,2.05812,2.05821,3991560.0
2007-12-05 17:12:00,2.05803,2.05809,2.05789,2.05806,4540268.0
2007-12-05 17:13:00,2.05812,2.05833,2.05795,2.05833,8772709.0
2007-12-05 17:14:00,2.05847,2.05859,2.05847,2.05859,11566831.0
2007-12-05 17:15:00,2.0585,2.05867,2.05846,2.05846,9084223.0
2007-12-05 17:16:00,2.05843,2.05843,2.05809,2.05809,7929802.0
2007-12-05 17:17:00,2.05823,2.05829,2.0581,2.0581,10142422.0
2007-12-05 17:18:00,2.05818,2.05822,2.05806,2.05809,2292649.0
2007-12-05 17:19:00,2.05798,2.05803,2.0578,2.05788,993393.0
2007-12-05 17:20:00,2.0578,2.0578,2.05754,2.05756,7927690.0
2007-12-05 17:21:00,2.05771,2.058,2.05771,2.05787,1532880.0
2007-12-05 17:22:00,2.0579,2.0579,2.05768,2.05768,14282351.0
2007-12-05 17:23:00,2.05752,2.05752,2.05729,2.05739,5702766.0
2007-12-05 17:24:00,2.05742,2.0577,2.05738,2.0577,2353917.0
2007-12-05 17:25:00,2.05783,2.0579,2.05771,2.0579,4261948.0
2007-12-05 17:26:00,2.058,2.05806,2.05763,2.05763,16620651.0
2007-12-05 17:27:00,2.0576,2.0576,2.05736,2.05746,7179087.0
2007-12-05 17:28:00,2.05744,2.05766,2.05734,2.05766,3417754.0
2007-12-05 17:29:00,2.05784,2.05815,2.05784,2.05815,2889346.0
2007-12-05 17:30:00,2.05789,2.05789,2.05732,2.05732,6369425.0
2007-12-05 17:31:00,2.0573,2.0574,2.05723,2.05723,1688301.0
2007-12-05 17:32:00,2.05712,2.05712,2.05657,2.05657,10323300.0
2007-12-05 17:33:00,2.05654,2.05654,2.05641,2.0565,6744468.0
2007-12-05 17:34:00,2.0565,2.05665,2.05626,2.05665,3517278.0
2007-12-05 17:35:00,2.05668,2.05668,2.05632,2.05649,14574709.0
2007-12-05 17:36:00,2.05659,2.05665,2.05629,2.05636,6720057.0
2007-12-05 17:37:00,2.0564,2.05651,2.05622,2.05622,798728.0
2007-12-05 17:38:00,2.05608,2.05608,2.05566,2.05566,9206316.0
2007-12-05 17:39:00,2.05563,2.05563,2.05505,2.05505,2864675.0
2007-12-05 17:40:00,2.05505,2.05505,2.05486,2.05497,2106202.0
2007-12-05 17:41:00,2.05486,2.0549,2.0547,2.05472,4214756.0
2007-12-05 17:42:00,2.05482,2.05482,2.05459,2.05459,7209447.0
2007-12-05 17:43:00,2.05457,2.05468,2.05443,2.05452,1900865.0
2007-12-05 17:44:00,2.05444,2.05444,2.0542,2.0542,2991990.0
2007-12-05 17:45:00,2.05415,2.05415,2.0538,2.05382,9804762.0
2007-12-05 17:46:00,2.05364,2.0537,2.05342,2.05348,4302158.0
2007-12-05 17:47:00,2.05333,2.05333,2.05302,2.05302,4944416.0
2007-12-05 17:48:00,2.05262,2.05315,2.05262,2.05315,6509938.0
2007-12-05 17:49:00,2.05326,2.05371,2.05326,2.05371,2932038.0
2007-12-05 17:50:00,2.05367,2.05387,2.05367,2.05372,16354979.0
2007-12-05 17:51:00,2.05365,2.05365,2.05325,2.05329,1498056.0
2007-12-05 17:52:00,2.05311,2.05311,2.05297,2.05297,1884699.0
2007-12-05 17:53:00,2.0531,2.05337,2.05309,2.05337,4321059.0
2007-12-05 17:54:00,2.05344,2.05363,2.05339,2.05363,8415648.0
2007-12-05 17:55:00,2.05362,2.0539,2.05362,2.0539,6107003.0
2007-12-05 17:56:00,2.0539,2.0539,2.05224,2.05367,5883277.0
2007-12-05 17:57:00,2.05372,2.05394,2.05372,2.05394,18872920.0
2007-12-05 17:58:00,2.05412,2.05445,2.05412,2.05427,22952272.0
2007-12-05 17:59:00,2.05405,2.05405,2.0537,2.05372,3379990.0
2007-12-05 18:00:00,2.05368,2.05368,2.05321,2.05343,5909038.0
2007-12-05 18:01:00,2.05359,2.05393,2.05359,2.05393,3320346.0
2007-12-05 18:02:00,2.05405,2.05429,2.05395,2.05429,13772244.0
2007-12-05 18:03:00,2.05458,2.05519,2.05458,2.05519,3220536.0
2007-12-05 18:04:00,2.05526,2.05559,2.05521,2.05559,19257996.0
2007-12-05 18:05:00,2.05558,2.05577,2.05555,2.05577,10732530.0
2007-12-05 18:06:00,2.05594,2.0566,2.05594,2.0566,11364185.0
2007-12-05 18:07:00,2.05657,2.05657,2.05635,2.05646,3529096.0
2007-12-05 18:08:00,2.05658,2.05665,2.05649,2.05665,11635542.0
2007-12-05 18:09:00,2.05675,2.05712,2.05675,2.05706,3588639.0
2007-12-05 18:10:00,2.05698,2.05698,2.05662,2.05677,2005180.0
2007-12-05 18:11:00,2.05665,2.05681,2.05665,2.05681,8879136.0
2007-12-05 18:12:00,2.05697,2.05772,2.0569,2.05772,4079896.0
2007-12-05 18:13:00,2.05794,2.05865,2.05794,2.05865,20030307.0
2007-12-05 18:14:00,2.05879,2.05918,2.05874,2.05918,1679838.0
2007-12-05 18:15:00,2.05889,2.05889,2.05869,2.05881,4696824.0
2007-12-05 18:16:00,2.05888,2.05898,2.05879,2.05882,14129136.0
2007-12-05 18:17:00,2.05885,2.05947,2.05885,2.05947,7976427.0
2007-12-05 18:18:00,2.05948,2.05948,2.05928,2.05928,6940353.0
2007-12-05 18:19:00,2.05945,2.05945,2.05898,2.05898,15861861.0
2007-12-05 18:20:00,2.05914,2.05941,2.05914,2.05927,11276724.0
2007-12-05 18:21:00,2.05943,2.05963,2.05937,2.05963,8250139.0
2007-12-05 18:22:00,2.05957,2.05957,2.05908,2.05908,15705779.0
2007-12-05 18:23:00,2.05899,2.05899,2.05848,2.05848,16015563.0
2007-12-05 18:24:00,2.05823,2.05823,2.05759,2.05759,2684249.0
2007-12-05 18:25:00,2.05755,2.05755,2.05733,2.05733,4655347.0
2007-12-05 18:26:00,2.0573,2.0573,2.05704,2.05704,16561837.0
2007-12-05 18:27:00,2.057,2.057,2.05668,2.05668,6405913.0
2007-12-05 18:28:00,2.05659,2.0566,2.05618,2.05623,6586185.0
2007-12-05 18:29:00,2.05609,2.05609,2.0553,2.0553,5755190.0
2007-12-05 18:30:00,2.05501,2.05501,2.05457,2.05464,11964362.0
2007-12-05 18:31:00,2.0547,2.05488,2.05464,2.05464,9036389.0
2007-12-05 18:32:00,2.05472,2.05504,2.05472,2.05504,7658443.0
2007-12-05 18:33:00,2.05507,2.05518,2.05507,2.05516,3224133.0
2007-12-05 18:34:00,2.05522,2.05533,2.05511,2.0553,11471842.0
2007-12-05 18:35:00,2.0552,2.0552,2.05486,2.05486,6046732.0
2007-12-05 18:36:00,2.05474,2.05474,2.05451,2.05451,14983445.0
2007-12-05 18:37:00,2.05445,2.05452,2.05433,2.05433,2223500.0
2007-12-05 18:38:00,2.05452,2.05467,2.05446,2.05467,8420713.0
2007-12-05 18:39:00,2.05467,2.05478,2.05457,2.05478,5758470.0
2007-12-05 18:40:00,2.05486,2.05494,2.05476,2.05476,6803206.0
2007-12-05 18:41:00,2.05477,2.05477,2.0545,2.05453,2421638.0
2007-12-05 18:42:00,2.05431,2.05431,2.05352,2.05352,22496590.0
2007-12-05 18:43:00,2.05342,2.05345,2.05283,2.05283,7545014.0
2007-12-05 18:44:00,2.0532,2.05337,2.05316,2.05324,15760212.0
2007-12-05 18:45:00,2.05331,2.05364,2.05331,2.05363,8210080.0
2007-12-05 18:46:00,2.05367,2.05444,2.05367,2.05444,7877741.0
2007-12-05 18:47:00,2.05429,2.05442,2.05397,2.05442,4399012.0
2007-12-05 18:48:00,2.05423,2.05441,2.05417,2.05441,2913354.0
2007-12-05 18:49:00,2.05461,2.05502,2.05461,2.05482,10053724.0
2007-12-05 18:50:00,2.05457,2.05462,2.05435,2.05439,5043184.0
2007-12-05 18:51:00,2.05422,2.05436,2.0542,2.0542,20037207.0
2007-12-05 18:52:00,2.0542,2.05464,2.0542,2.05464,13224955.0
2007-12-05 18:53:00,2.05472,2.05489,2.05467,2.0547,6624310.0
2007-12-05 18:54:00,2.05457,2.05468,2.0545,2.05468,8579284.0
2007-12-05 18:55:00,2.05481,2.05497,2.05474,2.05497,5787779.0
2007-12-05 18:56:00,2.05507,2.05518,2.05483,2.05487,6339824.0
2007-12-05 18:57:00,2.05491,2.05515,2.05491,2.05515,5210623.0
2007-12-05 18:58:00,2.05517,2.05545,2.05517,2.05545,13117406.0
2007-12-05 18:59:00,2.0556,2.0556,2.05508,2.05512,3215303.0
2007-12-05 19:00:00,2.05504,2.05504,2.05471,2.05477,4693038.0
2007-12-05 19:01:00,2.05479,2.05479,2.0543,2.0543,1147486.0
2007-12-05 19:02:00,2.05416,2.05422,2.05396,2.05396,3801874.0
2007-12-05 19:03:00,2.05394,2.05396,2.05389,2.0539,8483603.0
2007-12-05 19:04:00,2.05367,2.05388,2.05367,2.05372,16154244.0
2007-12-05 19:05:00,2.05355,2.05355,2.0517,2.05268,3715762.0
2007-12-05 19:06:00,2.05248,2.05253,2.05226,2.05239,2958306.0
2007-12-05 19:07:00,2.05245,2.05261,2.05237,2.05254,6586459.0
2007-12-05 19:08:00,2.05243,2.05265,2.0522,2.05233,9000022.0
2007-12-05 19:09:00,2.05222,2.05222,2.05176,2.05176,3706528.0
2007-12-05 19:10:00,2.05167,2.05167,2.05122,2.05147,3556188.0
2007-12-05 19:11:00,2.05162,2.05163,2.05146,2.05146,1496191.0
2007-12-05 19:12:00,2.05136,2.05154,2.05136,2.05145,28409204.0
2007-12-05 19:13:00,2.05165,2.052,2.05165,2.052,5077428.0
2007-12-05 19:14:00,2.05213,2.05233,2.05213,2.05233,2446252.0
2007-12-05 19:15:00,2.05216,2.05226,2.05198,2.05226,11247396.0
2007-12-05 19:16:00,2.0523,2.05236,2.05212,2.05236,4136605.0
2007-12-05 19:17:00,2.05232,2.05258,2.05232,2.05245,4913051.0
2007-12-05 19:18:00,2.05242,2.0525,2.05239,2.0525,9458289.0
2007-12-05 19:19:00,2.05258,2.05266,2.05251,2.05261,7828721.0
2007-12-05 19:20:00,2.05287,2.05355,2.05287,2.05355,5320263.0
2007-12-05 19:21:00,2.05372,2.05373,2.05356,2.05356,12143550.0
2007-12-05 19:22:00,2.05347,2.05385,2.05342,2.05385,12456965.0
2007-12-05 19:23:00,2.05385,2.05397,2.05383,2.05394,6077104.0
2007-12-05 19:24:00,2.05385,2.05391,2.05381,2.05381,1345848.0
2007-12-05 19:25:00,2.05393,2.05411,2.05393,2.05397,3777061.0
2007-12-05 19:26:00,2.05387,2.05387,2.05369,2.05369,10373609.0
2007-12-05 19:27:00,2.05361,2.05394,2.05361,2.05394,9047767.0
2007-12-05 19:28:00,2.05395,2.05395,2.05374,2.05379,11391298.0
2007-12-05 19:29:00,2.05378,2.05378,2.05357,2.0536,7898721.0
2007-12-05 19:30:00,2.05363,2.05363,2.0534,2.0534,4844981.0
2007-12-05 19:31:00,2.0534,2.0535,2.05323,2.05323,1510976.0
2007-12-05 19:32:00,2.05303,2.05303,2.05267,2.05272,11103227.0
2007-12-05 19:33:00,2.05268,2.05271,2.05257,2.05264,3783472.0
2007-12-05 19:34:00,2.05267,2.05269,2.05263,2.05269,3373193.0
2007-12-05 19:35:00,2.05271,2.05279,2.0527,2.05279,9803674.0
2007-12-05 19:36:00,2.0526,2.05266,2.05248,2.05266,9984106.0
2007-12-05 19:37:00,2.05259,2.05259,2.05225,2.05225,4334331.0
2007-12-05 19:38:00,2.05208,2.05208,2.05183,2.05195,4630282.0
2007-12-05 19:39:00,2.05193,2.05193,2.05181,2.05191,6522941.0
2007-12-05 19:40:00,2.05206,2.05242,2.05206,2.05234,4608702.0
2007-12-05 19:41:00,2.05237,2.05237,2.05214,2.05233,3649988.0
2007-12-05 19:42:00,2.05225,2.05225,2.0519,2.0519,12593376.0
2007-12-05 19:43:00,2.05184,2.05198,2.05176,2.05176,3147112.0
2007-12-05 19:44:00,2.05187,2.05197,2.05186,2.05196,10714051.0
2007-12-05 19:45:00,2.05212,2.0523,2.052,2.0523,2078223.0
2007-12-05 19:46:00,2.05224,2.0524,2.05224,2.0524,11013444.0
2007-12-05 19:47:00,2.0524,2.05258,2.0524,2.05258,2495837.0
2007-12-05 19:48:00,2.05257,2.05273,2.05206,2.05273,7386645.0
2007-12-05 19:49:00,2.05263,2.05268,2.05254,2.05254,5579712.0
2007-12-05 19:50:00,2.05252,2.05264,2.05246,2.05264,59402818.0
2007-12-05 19:51:00,2.05263,2.05266,2.0525,2.0525,4392898.0
2007-12-05 19:52:00,2.05249,2.05255,2.05107,2.05231,4285721.0
2007-12-05 19:53:00,2.05222,2.05272,2.05222,2.05272,584475.0
2007-12-05 19:54:00,2.05273,2.05273,2.05259,2.05259,2430607.0
2007-12-05 19:55:00,2.05245,2.05256,2.05238,2.0525,9696132.0
2007-12-05 19:56:00,2.05249,2.0527,2.05245,2.0527,2082179.0
2007-12-05 19:57:00,2.05286,2.05307,2.05283,2.05283,4680236.0
2007-12-05 19:58:00,2.0533,2.0537,2.0533,2.0537,12437369.0
2007-12-05 19:59:00,2.0539,2.05434,2.0539,2.05434,3984737.0
2007-12-05 20:00:00,2.05445,2.05485,2.0544,2.05485,16308568.0
2007-12-05 20:01:00,2.05493,2.05539,2.05493,2.05507,18798158.0
2007-12-05 20:02:00,2.05489,2.05492,2.05468,2.05487,1260080.0
2007-12-05 20:03:00,2.05478,2.05503,2.05471,2.05476,7209954.0
2007-12-05 20:04:00,2.05456,2.05456,2.05431,2.05441,7995384.0
2007-12-05 20:05:00,2.05429,2.05429,2.05397,2.05421,5750075.0
2007-12-05 20:06:00,2.05436,2.0546,2.05436,2.05456,18291666.0
2007-12-05 20:07:00,2.05456,2.05487,2.05454,2.05487,3317521.0
2007-12-05 20:08:00,2.05489,2.05489,2.05474,2.05481,2352680.0
2007-12-05 20:09:00,2.0547,2.0547,2.05443,2.05449,9674960.0
2007-12-05 20:10:00,2.05459,2.05494,2.05459,2.05494,2254381.0
2007-12-05 20:11:00,2.05509,2.05527,2.05502,2.05527,12278292.0
2007-12-05 20:12:00,2.05529,2.05567,2.05529,2.05567,16796691.0
2007-12-05 20:13:00,2.05566,2.05571,2.05552,2.05571,3793813.0
2007-12-05 20:14:00,2.05563,2.05602,2.05563,2.05602,26600960.0
2007-12-05 20:15:00,2.05616,2.05637,2.05614,2.05635,4455195.0
2007-12-05 20:16:00,2.0565,2.05667,2.0565,2.05659,3536482.0
2007-12-05 20:17:00,2.05663,2.05664,2.05653,2.05658,3601969.0
2007-12-05 20:18:00,2.05647,2.05647,2.05623,2.05623,3450758.0
2007-12-05 20:19:00,2.05624,2.05624,2.05614,2.05624,6775038.0
2007-12-05 20:20:00,2.05627,2.05641,2.05616,2.05616,8182360.0
2007-12-05 20:21:00,2.05624,2.05672,2.05624,2.05672,4245240.0
2007-12-05 20:22:00,2.05669,2.05669,2.05635,2.05635,12111005.0
2007-12-05 20:23:00,2.05631,2.05643,2.05625,2.05643,11139440.0
2007-12-05 20:24:00,2.05651,2.05668,2.05651,2.05668,15627903.0
2007-12-05 20:25:00,2.05678,2.05694,2.05678,2.0568,5024336.0
2007-12-05 20:26:00,2.05694,2.05713,2.05694,2.05713,3144098.0
2007-12-05 20:27:00,2.05711,2.05718,2.05688,2.05688,6840003.0
2007-12-05 20:28:00,2.05675,2.05716,2.0566,2.05689,14381432.0
2007-12-05 20:29:00,2.05697,2.05727,2.05695,2.05727,6941736.0
2007-12-05 20:30:00,2.05704,2.05704,2.05625,2.05625,4584739.0
2007-12-05 20:31:00,2.05627,2.05635,2.05617,2.05628,2658978.0
2007-12-05 20:32:00,2.05627,2.05648,2.0561,2.05648,3253075.0
2007-12-05 20:33:00,2.05662,2.05671,2.05653,2.05666,2856426.0
2007-12-05 20:34:00,2.0565,2.0565,2.05619,2.05619,1310864.0
2007-12-05 20:35:00,2.05605,2.0563,2.056,2.0563,5394274.0
2007-12-05 20:36:00,2.0564,2.05681,2.0564,2.05679,2273805.0
2007-12-05 20:37:00,2.05673,2.05673,2.05651,2.05672,4727953.0
2007-12-05 20:38:00,2.05676,2.05684,2.05663,2.05663,6686126.0
2007-12-05 20:39:00,2.05649,2.05662,2.05626,2.05662,2209298.0
2007-12-05 20:40:00,2.05674,2.05738,2.05674,2.05738,2609945.0
2007-12-05 20:41:00,2.05716,2.05717,2.05696,2.05717,3543486.0
2007-12-05 20:42:00,2.05719,2.05719,2.05692,2.057,6861351.0
2007-12-05 20:43:00,2.05673,2.05673,2.05632,2.0564,1505379.0
2007-12-05 20:44:00,2.05622,2.05632,2.05603,2.05603,2823558.0
2007-12-05 20:45:00,2.05605,2.05623,2.05605,2.05616,1866720.0
2007-12-05 20:46:00,2.05602,2.05628,2.05593,2.05628,6451376.0
2007-12-05 20:47:00,2.05634,2.0564,2.05627,2.05634,5502787.0
2007-12-05 20:48:00,2.0563,2.05634,2.05606,2.05634,22229279.0
2007-12-05 20:49:00,2.05652,2.05672,2.05652,2.05672,20337306.0
2007-12-05 20:50:00,2.05667,2.05692,2.05667,2.05692,9467992.0
2007-12-05 20:51:00,2.05693,2.05693,2.05653,2.05653,2714286.0
2007-12-05 20:52:00,2.05696,2.05718,2.05696,2.05697,4605467.0
2007-12-05 20:53:00,2.05687,2.05701,2.05671,2.05671,7590918.0
2007-12-05 20:54:00,2.05656,2.05656,2.05605,2.05639,6284674.0
2007-12-05 20:55:00,2.05635,2.05635,2.05605,2.05605,912030.0
2007-12-05 20:56:00,2.05584,2.05584,2.0555,2.05557,24667492.0
2007-12-05 20:57:00,2.05568,2.05603,2.05568,2.05585,6157857.0
2007-12-05 20:58:00,2.05598,2.05602,2.05586,2.05598,7542202.0
2007-12-05 20:59:00,2.056,2.05613,2.05598,2.05598,1436870.0
2007-12-05 21:00:00,2.05594,2.05604,2.05592,2.05598,2462035.0
2007-12-05 21:01:00,2.05594,2.05594,2.05575,2.05579,3197521.0
2007-12-05 21:02:00,2.0558,2.05585,2.05539,2.05573,9267527.0
2007-12-05 21:03:00,2.05573,2.05573,2.0556,2.0556,5359919.0
2007-12-05 21:04:00,2.05554,2.05554,2.05534,2.05534,7284669.0
2007-12-05 21:05:00,2.0556,2.05584,2.05557,2.05584,6692382.0
2007-12-05 21:06:00,2.05595,2.0561,2.05594,2.05594,4396909.0
2007-12-05 21:07:00,2.05578,2.05578,2.05545,2.05545,7005330.0
2007-12-05 21:08:00,2.05547,2.05568,2.05544,2.05563,17435613.0
2007-12-05 21:09:00,2.05561,2.05561,2.05551,2.05551,10228065.0
2007-12-05 21:10:00,2.05557,2.05579,2.05553,2.05579,1235044.0
2007-12-05 21:11:00,2.05588,2.05595,2.05561,2.05561,7068758.0
2007-12-05 21:12:00,2.05564,2.0557,2.05558,2.05559,4757755.0
2007-12-05 21:13:00,2.05558,2.05569,2.05508,2.05526,4015945.0
2007-12-05 21:14:00,2.0552,2.05527,2.05501,2.05504,4753020.0
2007-12-05 21:15:00,2.05512,2.05545,2.05512,2.05545,18428095.0
2007-12-05 21:16:00,2.05544,2.05545,2.0546,2.05471,17133340.0
2007-12-05 21:17:00,2.05466,2.05466,2.05413,2.05424,10206401.0
2007-12-05 21:18:00,2.05427,2.05427,2.05378,2.05392,5586308.0
2007-12-05 21:19:00,2.05381,2.05408,2.05381,2.05402,20331514.0
2007-12-05 21:20:00,2.05417,2.05439,2.05413,2.05439,11401152.0
2007-12-05 21:21:00,2.05439,2.05458,2.05439,2.05458,10507587.0
2007-12-05 21:22:00,2.05471,2.05487,2.05471,2.05487,2019041.0
2007-12-05 21:23:00,2.05498,2.05512,2.05498,2.05499,13985061.0
2007-12-05 21:24:00,2.05482,2.05482,2.05426,2.05426,7425241.0
2007-12-05 21:25:00,2.05408,2.05418,2.05407,2.05409,4405940.0
2007-12-05 21:26:00,2.05402,2.05411,2.05374,2.05411,6419340.0
2007-12-05 21:27:00,2.0543,2.05467,2.0543,2.05467,20138000.0
2007-12-05 21:28:00,2.05479,2.05501,2.05476,2.05501,9361737.0
2007-12-05 21:29:00,2.05508,2.05522,2.05501,2.05519,3416156.0
2007-12-05 21:30:00,2.05529,2.05535,2.05508,2.05508,2332526.0
2007-12-05 21:31:00,2.05502,2.05502,2.05471,2.05474,1364721.0
2007-12-05 21:32:00,2.0547,2.0547,2.05447,2.05447,6478606.0
2007-12-05 21:33:00,2.05449,2.05471,2.05449,2.05469,6246862.0
2007-12-05 21:34:00,2.05475,2.05475,2.05429,2.05429,9136336.0
2007-12-05 21:35:00,2.05411,2.05422,2.05396,2.05422,12464002.0
2007-12-05 21:36:00,2.05437,2.0545,2.0543,2.0543,7589025.0
2007-12-05 21:37:00,2.05435,2.05446,2.05421,2.05441,4373300.0
2007-12-05 21:38:00,2.05435,2.05447,2.05433,2.05447,2762204.0
2007-12-05 21:39:00,2.05459,2.05503,2.05459,2.05503,7878332.0
2007-12-05 21:40:00,2.05526,2.05594,2.05526,2.05594,4663425.0
2007-12-05 21:41:00,2.05599,2.05616,2.05589,2.05616,8107223.0
2007-12-05 21:42:00,2.05628,2.0568,2.05616,2.0568,7339718.0
2007-12-05 21:43:00,2.05686,2.0571,2.05686,2.0571,6061444.0
2007-12-05 21:44:00,2.05703,2.05703,2.05662,2.05697,3194693.0
2007-12-05 21:45:00,2.05663,2.0571,2.05663,2.0571,5238592.0
2007-12-05 21:46:00,2.05715,2.05721,2.057,2.057,2095216.0
2007-12-05 21:47:00,2.0569,2.0569,2.05647,2.05647,11994692.0
2007-12-05 21:48:00,2.05651,2.05721,2.05651,2.05721,6375189.0
2007-12-05 21:49:00,2.0575,2.05828,2.0575,2.05827,9462783.0
2007-12-05 21:50:00,2.05816,2.05827,2.05785,2.05785,8683872.0
2007-12-05 21:51:00,2.05781,2.0583,2.05781,2.0583,10074659.0
2007-12-05 21:52:00,2.05842,2.05847,2.05831,2.05832,7334486.0
2007-12-05 21:53:00,2.05833,2.05858,2.05833,2.05854,1550448.0
2007-12-05 21:54:00,2.05876,2.05903,2.05876,2.05881,2718886.0
2007-12-05 21:55:00,2.05866,2.05868,2.05847,2.05847,6664519.0
2007-12-05 21:56:00,2.05835,2.05882,2.05835,2.05882,2499769.0
2007-12-05 21:57:00,2.05889,2.05889,2.05821,2.05821,8388708.0
2007-12-05 21:58:00,2.05798,2.05798,2.05758,2.05784,3163171.0
2007-12-05 21:59:00,2.05794,2.05828,2.05794,2.05828,6017204.0
2007-12-05 22:00:00,2.05833,2.05881,2.05833,2.05857,4682079.0
2007-12-05 22:01:00,2.05842,2.05842,2.05829,2.05829,21785930.0
2007-12-05 22:02:00,2.0582,2.0582,2.05782,2.05782,5468779.0
2007-12-05 22:03:00,2.05779,2.05784,2.0576,2.0576,2053857.0
2007-12-05 22:04:00,2.05746,2.05753,2.05716,2.05716,7536240.0
2007-12-05 22:05:00,2.05695,2.05704,2.0567,2.05683,12351522.0
2007-12-05 22:06:00,2.05692,2.05711,2.05687,2.05691,4987749.0
2007-12-05 22:07:00,2.05683,2.05683,2.0566,2.05677,9992811.0
2007-12-05 22:08:00,2.05693,2.05719,2.05693,2.05714,9124322.0
2007-12-05 22:09:00,2.05721,2.05733,2.05719,2.05733,6523596.0
2007-12-05 22:10:00,2.05734,2.05747,2.0569,2.0569,3580387.0
2007-12-05 22:11:00,2.05724,2.0575,2.05724,2.0575,6477475.0
2007-12-05 22:12:00,2.05755,2.05759,2.0575,2.0575,7077363.0
2007-12-05 22:13:00,2.05741,2.05761,2.05741,2.05742,4258725.0
2007-12-05 22:14:00,2.05737,2.05737,2.05717,2.05727,10690927.0
2007-12-05 22:15:00,2.05732,2.05745,2.05732,2.05742,1967686.0
2007-12-05 22:16:00,2.05729,2.05729,2.05658,2.05658,9705351.0
2007-12-05 22:17:00,2.05635,2.05635,2.05613,2.05629,3527256.0
2007-12-05 22:18:00,2.0564,2.05649,2.05607,2.05638,9995535.0
2007-12-05 22:19:00,2.05641,2.05661,2.05641,2.05661,4340778.0
2007-12-05 22:20:00,2.05668,2.05668,2.05634,2.05634,2018976.0
2007-12-05 22:21:00,2.05617,2.05617,2.05594,2.05607,4123839.0
2007-12-05 22:22:00,2.0562,2.05654,2.0562,2.05654,7522621.0
2007-12-05 22:23:00,2.05651,2.05651,2.05613,2.05634,19988767.0
2007-12-05 22:24:00,2.05638,2.05644,2.05637,2.05637,8183764.0
2007-12-05 22:25:00,2.05648,2.05728,2.05648,2.05728,9344713.0
2007-12-05 22:26:00,2.05732,2.05755,2.05715,2.05715,5347877.0
2007-12-05 22:27:00,2.05705,2.05709,2.05674,2.05691,3753823.0
2007-12-05 22:28:00,2.057,2.05747,2.057,2.05747,4468281.0
2007-12-05 22:29:00,2.0576,2.05784,2.0576,2.05772,22432856.0
2007-12-05 22:30:00,2.05766,2.05781,2.05763,2.05781,22245260.0
2007-12-05 22:31:00,2.05775,2.05793,2.05773,2.05784,11474527.0
2007-12-05 22:32:00,2.05785,2.05789,2.05779,2.05786,8725144.0
2007-12-05 22:33:00,2.05798,2.05816,2.05797,2.05798,10730833.0
2007-12-05 22:34:00,2.05787,2.05835,2.05787,2.05835,3398989.0
2007-12-05 22:35:00,2.05827,2.05827,2.05805,2.05809,3459763.0
2007-12-05 22:36:00,2.05802,2.05803,2.05791,2.05803,3239203.0
2007-12-05 22:37:00,2.05801,2.05801,2.05781,2.058,4243793.0
2007-12-05 22:38:00,2.05802,2.0582,2.05799,2.05799,2184904.0
2007-12-05 22:39:00,2.05805,2.05813,2.05789,2.05789,3722517.0
2007-12-05 22:40:00,2.05767,2.05767,2.05709,2.05738,10651443.0
2007-12-05 22:41:00,2.05729,2.05729,2.05695,2.05695,15056903.0
2007-12-05 22:42:00,2.05687,2.05705,2.0567,2.0567,4672284.0
2007-12-05 22:43:00,2.05672,2.05676,2.05663,2.05667,2316074.0
2007-12-05 22:44:00,2.05693,2.05718,2.05693,2.05717,2820248.0
2007-12-05 22:45:00,2.05711,2.05712,2.05687,2.05712,4542585.0
2007-12-05 22:46:00,2.05721,2.05725,2.05713,2.05715,5468544.0
2007-12-05 22:47:00,2.05707,2.05707,2.0567,2.05674,12253574.0
2007-12-05 22:48:00,2.05696,2.05714,2.05695,2.05706,4471563.0
2007-12-05 22:49:00,2.05703,2.05704,2.05687,2.05687,2382824.0
2007-12-05 22:50:00,2.05688,2.05688,2.05667,2.05677,5634444.0
2007-12-05 22:51:00,2.05684,2.05727,2.05684,2.05727,8243876.0
2007-12-05 22:52:00,2.0573,2.05738,2.05726,2.05729,5084812.0
2007-12-05 22:53:00,2.05742,2.05752,2.05742,2.05742,3757698.0
2007-12-05 22:54:00,2.05734,2.05735,2.05723,2.05735,23546507.0
2007-12-05 22:55:00,2.05725,2.05725,2.05701,2.05713,26269699.0
2007-12-05 22:56:00,2.05684,2.05684,2.05617,2.05617,22549506.0
2007-12-05 22:57:00,2.0559,2.0559,2.05545,2.05559,5805788.0
2007-12-05 22:58:00,2.05559,2.0558,2.05551,2.0558,2967915.0
2007-12-05 22:59:00,2.05584,2.05584,2.05537,2.05537,3940993.0
2007-12-05 23:00:00,2.05531,2.05531,2.05469,2.05469,6655312.0
2007-12-05 23:01:00,2.05475,2.05475,2.05437,2.05437,6742109.0
2007-12-05 23:02:00,2.05438,2.05438,2.05399,2.05399,4250377.0
2007-12-05 23:03:00,2.05388,2.05394,2.05364,2.05393,7937912.0
2007-12-05 23:04:00,2.05398,2.05399,2.05377,2.05377,3584338.0
2007-12-05 23:05:00,2.05358,2.05358,2.05324,2.05326,3727408.0
2007-12-05 23:06:00,2.05315,2.05344,2.05307,2.05315,3500095.0
2007-12-05 23:07:00,2.05308,2.0534,2.05308,2.0531,4823774.0
2007-12-05 23:08:00,2.05316,2.05341,2.05316,2.05337,4501843.0
2007-12-05 23:09:00,2.05321,2.05321,2.05275,2.05275,6708026.0
2007-12-05 23:10:00,2.0525,2.0525,2.05237,2.05247,1822565.0
2007-12-05 23:11:00,2.05251,2.05272,2.05251,2.05272,3310116.0
2007-12-05 23:12:00,2.05276,2.05305,2.05273,2.05305,17814817.0
2007-12-05 23:13:00,2.053,2.05319,2.05292,2.05319,7140175.0
2007-12-05 23:14:00,2.05324,2.05324,2.05296,2.05296,20866845.0
2007-12-05 23:15:00,2.05292,2.05292,2.05265,2.05276,1858727.0
2007-12-05 23:16:00,2.05284,2.05291,2.05279,2.05279,2712848.0
2007-12-05 23:17:00,2.05285,2.05285,2.05263,2.05263,5927270.0
2007-12-05 23:18:00,2.05261,2.05282,2.05253,2.05263,3294286.0
2007-12-05 23:19:00,2.05264,2.05272,2.05262,2.05262,4650049.0
2007-12-05 23:20:00,2.05269,2.05269,2.05251,2.05267,3215253.0
2007-12-05 23:21:00,2.05299,2.05336,2.05299,2.05316,2223103.0
2007-12-05 23:22:00,2.0532,2.0532,2.0531,2.0531,2753423.0
2007-12-05 23:23:00,2.05315,2.05385,2.05315,2.05385,9973419.0
2007-12-05 23:24:00,2.05395,2.05395,2.05346,2.05375,3861957.0
2007-12-05 23:25:00,2.05388,2.05408,2.05373,2.05408,9077256.0
2007-12-05 23:26:00,2.05399,2.05399,2.05374,2.05389,11135353.0
2007-12-05 23:27:00,2.05392,2.05413,2.05392,2.05406,11013152.0
2007-12-05 23:28:00,2.05416,2.05475,2.05416,2.05475,14240891.0
2007-12-05 23:29:00,2.05488,2.05505,2.05485,2.05488,6089501.0
2007-12-05 23:30:00,2.05476,2.05476,2.0545,2.0545,3079894.0
2007-12-05 23:31:00,2.05457,2.05457,2.05427,2.05434,16673501.0
2007-12-05 23:32:00,2.05428,2.05437,2.05403,2.05403,7054352.0
2007-12-05 23:33:00,2.05399,2.05399,2.05367,2.05367,13235404.0
2007-12-05 23:34:00,2.05338,2.05338,2.05299,2.05299,4358203.0
2007-12-05 23:35:00,2.05307,2.05307,2.05247,2.05304,5776508.0
2007-12-05 23:36:00,2.05313,2.05328,2.05313,2.05315,6458724.0
2007-12-05 23:37:00,2.05293,2.05293,2.05229,2.05229,6509592.0
2007-12-05 23:38:00,2.05215,2.05256,2.05215,2.05235,3798910.0
2007-12-05 23:39:00,2.05222,2.05222,2.0518,2.05181,6826921.0
2007-12-05 23:40:00,2.05175,2.05175,2.05159,2.05164,5109052.0
2007-12-05 23:41:00,2.05163,2.05163,2.05147,2.05157,6027563.0
2007-12-05 23:42:00,2.05165,2.05203,2.05165,2.05203,2143771.0
2007-12-05 23:43:00,2.0521,2.05216,2.05184,2.05212,7188128.0
2007-12-05 23:44:00,2.05221,2.05221,2.05202,2.05219,10303701.0
2007-12-05 23:45:00,2.0523,2.05246,2.0523,2.05238,10255547.0
2007-12-05 23:46:00,2.05238,2.0524,2.05223,2.05235,3422525.0
2007-12-05 23:47:00,2.05238,2.05247,2.05235,2.05235,10719919.0
2007-12-05 23:48:00,2.05238,2.05252,2.05238,2.05252,9997741.0
2007-12-05 23:49:00,2.05255,2.05257,2.05234,2.05254,5032110.0
2007-12-05 23:50:00,2.05261,2.05321,2.05261,2.05321,3469137.0
2007-12-05 23:51:00,2.05326,2.05326,2.05271,2.05271,10408427.0
2007-12-05 23:52:00,2.05269,2.05278,2.0526,2.05261,6487741.0
2007-12-05 23:53:00,2.05231,2.05231,2.05204,2.05218,5358822.0
2007-12-05 23:54:00,2.05228,2.05233,2.05215,2.05229,2246594.0
2007-12-05 23:55:00,2.05216,2.05216,2.05199,2.05211,6542192.0
2007-12-05 23:56:00,2.05207,2.05222,2.05188,2.05222,8711473.0
2007-12-05 23:57:00,2.05229,2.05241,2.05207,2.05207,11177936.0
2007-12-05 23:58:00,2.05168,2.052,2.05168,2.05168,11105123.0
2007-12-05 23:59:00,2.05177,2.05177,2.05148,2.05148,7853370.0
2007-12-06 00:00:00,2.05143,2.05143,2.05102,2.05115,6688125.0
2007-12-06 00:01:00,2.05098,2.05104,2.05073,2.05073,6120716.0
2007-12-06 00:02:00,2.05079,2.05079,2.05045,2.05075,2087694.0
2007-12-06 00:03:00,2.05091,2.05129,2.05073,2.05129,4453392.0
2007-12-06 00:04:00,2.05145,2.05186,2.05145,2.05186,2727528.0
2007-12-06 00:05:00,2.05192,2.05206,2.05192,2.052,5395193.0
2007-12-06 00:06:00,2.05235,2.05235,2.0521,2.05219,12649975.0
2007-12-06 00:07:00,2.05235,2.05241,2.05225,2.05241,5661133.0
2007-12-06 00:08:00,2.05232,2.05232,2.05183,2.05183,16641367.0
2007-12-06 00:09:00,2.05165,2.05165,2.05131,2.05152,16284359.0
2007-12-06 00:10:00,2.05142,2.05148,2.05086,2.05086,3428321.0
2007-12-06 00:11:00,2.05098,2.05098,2.05059,2.05059,4074201.0
2007-12-06 00:12:00,2.05057,2.05062,2.05039,2.05039,4112024.0
2007-12-06 00:13:00,2.05038,2.05038,2.05028,2.05033,14286078.0
2007-12-06 00:14:00,2.05035,2.05066,2.05035,2.05066,7471113.0
2007-12-06 00:15:00,2.05076,2.05126,2.05076,2.05126,7090938.0
2007-12-06 00:16:00,2.05119,2.05119,2.05103,2.05103,5991115.0
2007-12-06 00:17:00,2.05095,2.05095,2.05078,2.0508,12008631.0
2007-12-06 00:18:00,2.0509,2.0509,2.05067,2.05067,4339232.0
2007-12-06 00:19:00,2.05041,2.05041,2.0502,2.0502,11859360.0
2007-12-06 00:20:00,2.05027,2.05069,2.05027,2.05069,22608597.0
2007-12-06 00:21:00,2.05075,2.05104,2.05075,2.05104,822585.0
2007-12-06 00:22:00,2.05117,2.05141,2.05114,2.05141,4419329.0
2007-12-06 00:23:00,2.0516,2.05164,2.05141,2.05141,1889549.0
2007-12-06 00:24:00,2.05126,2.05126,2.04969,2.05091,6721143.0
2007-12-06 00:25:00,2.05098,2.05123,2.05097,2.05097,4848870.0
2007-12-06 00:26:00,2.05097,2.05097,2.05064,2.05064,6715547.0
2007-12-06 00:27:00,2.05059,2.05059,2.05031,2.05032,3491862.0
2007-12-06 00:28:00,2.05047,2.05079,2.05047,2.05079,10160673.0
2007-12-06 00:29:00,2.05081,2.05085,2.05073,2.05081,2415519.0
2007-12-06 00:30:00,2.05075,2.05075,2.05057,2.05065,5741046.0
2007-12-06 00:31:00,2.05072,2.05075,2.05067,2.05067,9906611.0
2007-12-06 00:32:00,2.05076,2.05076,2.05057,2.05057,10155720.0
2007-12-06 00:33:00,2.05055,2.05055,2.05042,2.0505,9208333.0
2007-12-06 00:34:00,2.05053,2.0506,2.0504,2.0506,4363605.0
2007-12-06 00:35:00,2.05058,2.05058,2.05,2.05,15194545.0
2007-12-06 00:36:00,2.04998,2.04998,2.04951,2.04955,16472350.0
2007-12-06 00:37:00,2.04963,2.04963,2.0486,2.0486,7682177.0
2007-12-06 00:38:00,2.04858,2.04876,2.04833,2.04833,4424605.0
2007-12-06 00:39:00,2.04893,2.0495,2.04893,2.04946,4554690.0
2007-12-06 00:40:00,2.04933,2.04933,2.04891,2.04904,5764624.0
2007-12-06 00:41:00,2.04902,2.04967,2.04902,2.04967,5147860.0
2007-12-06 00:42:00,2.04974,2.0498,2.04961,2.0497,4985267.0
2007-12-06 00:43:00,2.04987,2.05032,2.04973,2.05032,8830864.0
2007-12-06 00:44:00,2.05038,2.05041,2.04998,2.04998,8989894.0
2007-12-06 00:45:00,2.04991,2.05039,2.04991,2.05039,18354770.0
2007-12-06 00:46:00,2.05033,2.05033,2.0496,2.0496,10469483.0
2007-12-06 00:47:00,2.04966,2.04966,2.04933,2.04964,6272181.0
2007-12-06 00:48:00,2.04971,2.0498,2.04964,2.04971,4778368.0
2007-12-06 00:49:00,2.04969,2.04969,2.04933,2.04953,3406012.0
2007-12-06 00:50:00,2.04949,2.04968,2.04937,2.04968,9922582.0
2007-12-06 00:51:00,2.04986,2.04986,2.0494,2.04943,12430300.0
2007-12-06 00:52:00,2.04926,2.04929,2.04924,2.04929,9355747.0
2007-12-06 00:53:00,2.04941,2.05008,2.04941,2.05008,22284358.0
2007-12-06 00:54:00,2.05026,2.05026,2.04975,2.0499,4496550.0
2007-12-06 00:55:00,2.04994,2.05015,2.04975,2.04975,32357765.0
2007-12-06 00:56:00,2.04951,2.04951,2.0488,2.04889,10427244.0
2007-12-06 00:57:00,2.04887,2.04909,2.04887,2.04897,3116281.0
2007-12-06 00:58:00,2.04897,2.04928,2.04897,2.04917,10074439.0
2007-12-06 00:59:00,2.04913,2.04913,2.04877,2.04905,7595269.0
2007-12-06 01:00:00,2.04939,2.04982,2.04939,2.0497,8063987.0
2007-12-06 01:01:00,2.04974,2.04976,2.04971,2.04975,4864374.0
2007-12-06 01:02:00,2.04975,2.04981,2.04924,2.04924,18635837.0
2007-12-06 01:03:00,2.04915,2.04929,2.04908,2.0491,9656358.0
2007-12-06 01:04:00,2.04896,2.04932,2.04896,2.04928,4649262.0
2007-12-06 01:05:00,2.04955,2.04958,2.04951,2.04951,3000758.0
2007-12-06 01:06:00,2.04939,2.04967,2.04933,2.04967,8837920.0
2007-12-06 01:07:00,2.04983,2.04987,2.04972,2.04974,26442647.0
2007-12-06 01:08:00,2.04973,2.04973,2.04933,2.04938,10783528.0
2007-12-06 01:09:00,2.04932,2.04954,2.04929,2.04954,9560762.0
2007-12-06 01:10:00,2.04943,2.04943,2.04939,2.04943,1680098.0
2007-12-06 01:11:00,2.04938,2.04971,2.04937,2.04971,4263419.0
2007-12-06 01:12:00,2.04984,2.04984,2.04954,2.04958,1878889.0
2007-12-06 01:13:00,2.04976,2.04986,2.04951,2.04963,4697069.0
2007-12-06 01:14:00,2.0494,2.04941,2.04915,2.04915,4993581.0
2007-12-06 01:15:00,2.04916,2.05006,2.04916,2.05006,1598476.0
2007-12-06 01:16:00,2.05001,2.05019,2.04964,2.05019,2161682.0
2007-12-06 01:17:00,2.0502,2.05025,2.0502,2.05025,1637490.0
2007-12-06 01:18:00,2.05015,2.05027,2.05008,2.05027,5152327.0
2007-12-06 01:19:00,2.05026,2.0503,2.05014,2.05014,1104533.0
2007-12-06 01:20:00,2.05014,2.0504,2.05014,2.0504,17963865.0
2007-12-06 01:21:00,2.05032,2.05032,2.05009,2.05009,2920962.0
2007-12-06 01:22:00,2.05027,2.05038,2.05027,2.05038,2675202.0
2007-12-06 01:23:00,2.05038,2.05044,2.05031,2.05031,5604571.0
2007-12-06 01:24:00,2.05023,2.05034,2.05008,2.05008,5825301.0
2007-12-06 01:25:00,2.05009,2.05025,2.05009,2.05025,2860158.0
2007-12-06 01:26:00,2.05018,2.05033,2.05015,2.05019,3014449.0
2007-12-06 01:27:00,2.05025,2.05036,2.05016,2.05028,11454489.0
2007-12-06 01:28:00,2.05034,2.05069,2.05034,2.05069,2734988.0
2007-12-06 01:29:00,2.05081,2.05081,2.05049,2.05051,10503556.0
2007-12-06 01:30:00,2.05055,2.05066,2.0505,2.05066,5354781.0
2007-12-06 01:31:00,2.05052,2.05064,2.05052,2.0506,5283423.0
2007-12-06 01:32:00,2.05066,2.05089,2.05066,2.0508,3868349.0
2007-12-06 01:33:00,2.05068,2.05068,2.05032,2.05053,3223053.0
2007-12-06 01:34:00,2.05051,2.05055,2.05041,2.05042,20864165.0
2007-12-06 01:35:00,2.05029,2.05029,2.04999,2.04999,587641.0
2007-12-06 01:36:00,2.04999,2.05022,2.04989,2.05022,5628575.0
2007-12-06 01:37:00,2.05035,2.05089,2.05035,2.05089,4797589.0
2007-12-06 01:38:00,2.05103,2.05137,2.05099,2.05129,13064072.0
2007-12-06 01:39:00,2.0514,2.05163,2.05115,2.05123,12483194.0
2007-12-06 01:40:00,2.05123,2.05123,2.05085,2.05085,1772576.0
2007-12-06 01:41:00,2.05087,2.05087,2.0507,2.05077,3043058.0
2007-12-06 01:42:00,2.05059,2.05071,2.05055,2.05068,3068602.0
2007-12-06 01:43:00,2.05058,2.05058,2.05038,2.05054,7615058.0
2007-12-06 01:44:00,2.05061,2.05099,2.05053,2.05099,4311752.0
2007-12-06 01:45:00,2.05109,2.05144,2.05109,2.05144,6204728.0
2007-12-06 01:46:00,2.05151,2.05162,2.05135,2.05162,2555023.0
2007-12-06 01:47:00,2.05168,2.05211,2.05168,2.0519,6472359.0
2007-12-06 01:48:00,2.05178,2.05178,2.05141,2.05172,6763209.0
2007-12-06 01:49:00,2.0518,2.0518,2.05168,2.05168,2926807.0
2007-12-06 01:50:00,2.0517,2.0517,2.05144,2.05144,12902396.0
2007-12-06 01:51:00,2.05147,2.05197,2.05147,2.05197,10914377.0
2007-12-06 01:52:00,2.05198,2.052,2.05194,2.052,7967163.0
2007-12-06 01:53:00,2.05191,2.05197,2.05175,2.05175,3033719.0
2007-12-06 01:54:00,2.05171,2.05171,2.0511,2.0512,1365984.0
2007-12-06 01:55:00,2.05111,2.05111,2.05088,2.05088,8869442.0
2007-12-06 01:56:00,2.05086,2.05086,2.05047,2.05047,7596832.0
2007-12-06 01:57:00,2.05043,2.05043,2.04994,2.05038,31117136.0
2007-12-06 01:58:00,2.05015,2.05031,2.05002,2.05002,3949887.0
2007-12-06 01:59:00,2.04984,2.04984,2.04956,2.04963,3775259.0
2007-12-06 02:00:00,2.04994,2.05037,2.04994,2.05037,3614071.0
2007-12-06 02:01:00,2.05041,2.05045,2.05023,2.05023,4252677.0
2007-12-06 02:02:00,2.05051,2.0507,2.05051,2.0507,32039882.0
2007-12-06 02:03:00,2.05068,2.05076,2.05052,2.0506,7686768.0
2007-12-06 02:04:00,2.05067,2.05111,2.05067,2.05071,9547300.0
2007-12-06 02:05:00,2.05071,2.05089,2.05071,2.05089,1318391.0
2007-12-06 02:06:00,2.0509,2.05131,2.0509,2.05131,3234240.0
2007-12-06 02:07:00,2.05146,2.05151,2.05135,2.05135,7252106.0
2007-12-06 02:08:00,2.05147,2.05172,2.05146,2.05146,11382186.0
2007-12-06 02:09:00,2.05151,2.05221,2.05151,2.05221,12230919.0
2007-12-06 02:10:00,2.05217,2.05225,2.05197,2.05197,2777910.0
2007-12-06 02:11:00,2.05177,2.05182,2.05148,2.05155,6531976.0
2007-12-06 02:12:00,2.0515,2.05173,2.0515,2.05169,3695476.0
2007-12-06 02:13:00,2.05171,2.0519,2.05168,2.0519,2425042.0
2007-12-06 02:14:00,2.05191,2.05191,2.05154,2.05154,6088435.0
2007-12-06 02:15:00,2.05144,2.05179,2.05136,2.05179,4639284.0
2007-12-06 02:16:00,2.05184,2.05207,2.05173,2.05175,6975411.0
2007-12-06 02:17:00,2.0519,2.05212,2.0519,2.05212,2904223.0
2007-12-06 02:18:00,2.05234,2.05258,2.05234,2.05258,3291929.0
2007-12-06 02:19:00,2.05246,2.05253,2.05245,2.05247,1651983.0
2007-12-06 02:20:00,2.05229,2.05246,2.05204,2.05233,18851495.0
2007-12-06 02:21:00,2.05233,2.05258,2.05219,2.05229,13209376.0
2007-12-06 02:22:00,2.05237,2.05266,2.05237,2.05237,4656498.0
2007-12-06 02:23:00,2.05219,2.05219,2.05175,2.05193,5439811.0
2007-12-06 02:24:00,2.05206,2.05217,2.05191,2.05191,602213.0
2007-12-06 02:25:00,2.05179,2.05179,2.05144,2.05169,19956159.0
2007-12-06 02:26:00,2.05175,2.05175,2.05159,2.05164,3566111.0
2007-12-06 02:27:00,2.05158,2.05159,2.05147,2.05159,3952132.0
2007-12-06 02:28:00,2.05154,2.05154,2.05145,2.05145,5063176.0
2007-12-06 02:29:00,2.05154,2.05155,2.05139,2.05155,5847107.0
2007-12-06 02:30:00,2.05171,2.05203,2.05171,2.05197,9574801.0
2007-12-06 02:31:00,2.05192,2.05203,2.05172,2.05172,2556782.0
2007-12-06 02:32:00,2.05165,2.05174,2.05148,2.05148,10809182.0
2007-12-06 02:33:00,2.05142,2.05161,2.05141,2.05157,3107360.0
2007-12-06 02:34:00,2.0517,2.05171,2.05157,2.05157,2653452.0
2007-12-06 02:35:00,2.05164,2.05187,2.05164,2.05166,5674364.0
2007-12-06 02:36:00,2.0517,2.05173,2.05165,2.05173,5647491.0
2007-12-06 02:37:00,2.0517,2.05184,2.05167,2.05184,2765638.0
2007-12-06 02:38:00,2.05167,2.05173,2.05165,2.05173,2661227.0
2007-12-06 02:39:00,2.05186,2.05186,2.05166,2.05166,17714099.0
2007-12-06 02:40:00,2.05174,2.05218,2.05174,2.05214,1125698.0
2007-12-06 02:41:00,2.05224,2.05227,2.05205,2.05217,4786627.0
2007-12-06 02:42:00,2.05233,2.05233,2.05191,2.05191,1518022.0
2007-12-06 02:43:00,2.05183,2.05194,2.05149,2.05175,2383068.0
2007-12-06 02:44:00,2.05173,2.05195,2.05173,2.05195,1746013.0
2007-12-06 02:45:00,2.05198,2.05198,2.05147,2.05147,5028276.0
2007-12-06 02:46:00,2.05153,2.05197,2.05147,2.05197,5077364.0
2007-12-06 02:47:00,2.05182,2.05182,2.05153,2.05153,1772034.0
2007-12-06 02:48:00,2.05124,2.05126,2.05122,2.05126,3933407.0
2007-12-06 02:49:00,2.0514,2.05167,2.05136,2.05136,1668917.0
2007-12-06 02:50:00,2.05141,2.05146,2.05125,2.05132,8821519.0
2007-12-06 02:51:00,2.05141,2.0516,2.05133,2.0516,10023728.0
2007-12-06 02:52:00,2.05155,2.05176,2.05153,2.05176,26198996.0
2007-12-06 02:53:00,2.05171,2.05171,2.0515,2.05155,8723641.0
2007-12-06 02:54:00,2.05151,2.05159,2.05121,2.05159,3082127.0
2007-12-06 02:55:00,2.05155,2.052,2.05155,2.05167,4554974.0
2007-12-06 02:56:00,2.05167,2.05167,2.05124,2.05136,10370913.0
2007-12-06 02:57:00,2.05146,2.05167,2.05146,2.05156,17936322.0
2007-12-06 02:58:00,2.05158,2.05177,2.05154,2.05177,5376187.0
2007-12-06 02:59:00,2.05178,2.05188,2.05167,2.05169,7973092.0
2007-12-06 03:00:00,2.05154,2.05194,2.05144,2.05194,7174144.0
2007-12-06 03:01:00,2.05199,2.05205,2.05185,2.05192,10150567.0
2007-12-06 03:02:00,2.05199,2.05213,2.05188,2.05188,3278570.0
2007-12-06 03:03:00,2.05167,2.05167,2.0514,2.05164,9820345.0
2007-12-06 03:04:00,2.05198,2.05211,2.05198,2.0521,32331898.0
2007-12-06 03:05:00,2.05214,2.05214,2.0519,2.0519,4897134.0
2007-12-06 03:06:00,2.05171,2.05181,2.05159,2.0516,21886035.0
2007-12-06 03:07:00,2.05147,2.05148,2.05124,2.05148,9541810.0
2007-12-06 03:08:00,2.05173,2.05203,2.05155,2.05203,11784509.0
2007-12-06 03:09:00,2.05179,2.05187,2.05154,2.05154,10512324.0
2007-12-06 03:10:00,2.05154,2.05159,2.05138,2.05138,3259654.0
2007-12-06 03:11:00,2.05127,2.05159,2.05127,2.05159,4975914.0
2007-12-06 03:12:00,2.05171,2.05187,2.05162,2.05187,5885503.0
2007-12-06 03:13:00,2.05178,2.05192,2.05163,2.05166,9743585.0
2007-12-06 03:14:00,2.05155,2.05155,2.0511,2.0511,18902956.0
2007-12-06 03:15:00,2.05127,2.05142,2.05123,2.05135,9775874.0
2007-12-06 03:16:00,2.05128,2.05128,2.05073,2.05122,8759907.0
2007-12-06 03:17:00,2.05129,2.05164,2.05129,2.05164,4787541.0
2007-12-06 03:18:00,2.05178,2.05203,2.05178,2.05197,5372426.0
2007-12-06 03:19:00,2.05227,2.05256,2.05199,2.05199,5335639.0
2007-12-06 03:20:00,2.05183,2.05191,2.05181,2.05183,4690720.0
2007-12-06 03:21:00,2.05135,2.0517,2.05135,2.05158,4098754.0
2007-12-06 03:22:00,2.05156,2.05169,2.05135,2.05135,8206576.0
2007-12-06 03:23:00,2.05132,2.05132,2.05115,2.05123,15820545.0
2007-12-06 03:24:00,2.05134,2.05214,2.05133,2.05214,14809496.0
2007-12-06 03:25:00,2.05215,2.05215,2.0515,2.0515,4267167.0
2007-12-06 03:26:00,2.05149,2.05176,2.05149,2.05174,9570084.0
2007-12-06 03:27:00,2.05166,2.05231,2.05166,2.05231,11116156.0
2007-12-06 03:28:00,2.05237,2.053,2.05237,2.053,10699439.0
2007-12-06 03:29:00,2.05308,2.05323,2.05303,2.05316,6244339.0
2007-12-06 03:30:00,2.05303,2.05304,2.05271,2.05271,2388765.0
2007-12-06 03:31:00,2.05268,2.05282,2.05268,2.05279,10043167.0
2007-12-06 03:32:00,2.05272,2.05291,2.05259,2.05291,3404701.0
2007-12-06 03:33:00,2.05287,2.05301,2.05286,2.05288,6245278.0
2007-12-06 03:34:00,2.05298,2.05365,2.05298,2.05365,5201533.0
2007-12-06 03:35:00,2.05384,2.05409,2.0525,2.05409,7277117.0
2007-12-06 03:36:00,2.05409,2.05443,2.05409,2.05443,1805934.0
2007-12-06 03:37:00,2.05447,2.05477,2.05447,2.05468,4033704.0
2007-12-06 03:38:00,2.05466,2.05472,2.05466,2.05472,847239.0
2007-12-06 03:39:00,2.0549,2.05511,2.0549,2.05503,24061937.0
2007-12-06 03:40:00,2.05503,2.05552,2.05503,2.05552,11830965.0
2007-12-06 03:41:00,2.05557,2.05557,2.05494,2.05494,4821368.0
2007-12-06 03:42:00,2.05487,2.05505,2.05487,2.05497,13055700.0
2007-12-06 03:43:00,2.05503,2.05514,2.05498,2.05514,5682014.0
2007-12-06 03:44:00,2.05503,2.05503,2.05474,2.05474,6717447.0
2007-12-06 03:45:00,2.05489,2.05496,2.05484,2.0549,7752530.0
2007-12-06 03:46:00,2.05485,2.05485,2.05457,2.0546,12999160.0
2007-12-06 03:47:00,2.05453,2.05459,2.05448,2.05448,3976043.0
2007-12-06 03:48:00,2.05449,2.05449,2.05429,2.0544,3961689.0
2007-12-06 03:49:00,2.05393,2.05427,2.05393,2.05427,3153929.0
2007-12-06 03:50:00,2.05459,2.05471,2.05437,2.05471,15281868.0
2007-12-06 03:51:00,2.05478,2.05494,2.05478,2.05494,18185300.0
2007-12-06 03:52:00,2.05501,2.05541,2.05492,2.05541,6240225.0
2007-12-06 03:53:00,2.05531,2.05588,2.05531,2.05588,13497626.0
2007-12-06 03:54:00,2.05588,2.05626,2.05588,2.05626,5563203.0
2007-12-06 03:55:00,2.05639,2.05715,2.05639,2.05715,2685895.0
2007-12-06 03:56:00,2.05698,2.05698,2.05611,2.05631,4370356.0
2007-12-06 03:57:00,2.05615,2.05615,2.05559,2.05559,2065592.0
2007-12-06 03:58:00,2.05548,2.05581,2.05548,2.05559,6750541.0
2007-12-06 03:59:00,2.05569,2.05585,2.0555,2.05585,6327459.0
2007-12-06 04:00:00,2.0559,2.05606,2.05588,2.05606,8625338.0
2007-12-06 04:01:00,2.05592,2.05598,2.05551,2.05551,11173279.0
2007-12-06 04:02:00,2.0558,2.05585,2.05578,2.05578,10178413.0
2007-12-06 04:03:00,2.05585,2.05587,2.0556,2.05587,9326060.0
2007-12-06 04:04:00,2.05587,2.05598,2.05587,2.05597,6620310.0
2007-12-06 04:05:00,2.05605,2.05609,2.05592,2.056,2408440.0
2007-12-06 04:06:00,2.05598,2.0561,2.05594,2.05605,4973847.0
2007-12-06 04:07:00,2.05619,2.05648,2.05619,2.05648,6966328.0
2007-12-06 04:08:00,2.05637,2.05657,2.05634,2.05657,11483259.0
2007-12-06 04:09:00,2.05666,2.05673,2.05662,2.05663,3580490.0
2007-12-06 04:10:00,2.05657,2.05657,2.05607,2.0562,5488776.0
2007-12-06 04:11:00,2.05628,2.05649,2.05626,2.05626,9558983.0
2007-12-06 04:12:00,2.05605,2.05605,2.05525,2.05525,10756492.0
2007-12-06 04:13:00,2.05509,2.05509,2.0549,2.05491,3584545.0
2007-12-06 04:14:00,2.05489,2.05491,2.05487,2.05487,9793305.0
2007-12-06 04:15:00,2.05492,2.05513,2.05492,2.05513,10893013.0
2007-12-06 04:16:00,2.05494,2.055,2.05493,2.05499,6813392.0
2007-12-06 04:17:00,2.05489,2.0549,2.0548,2.05481,2324625.0
2007-12-06 04:18:00,2.05481,2.05487,2.05447,2.05447,5886867.0
2007-12-06 04:19:00,2.05432,2.05484,2.05426,2.05484,5336381.0
2007-12-06 04:20:00,2.0549,2.0549,2.05463,2.05463,6840602.0
2007-12-06 04:21:00,2.05446,2.05455,2.05416,2.0545,3912770.0
2007-12-06 04:22:00,2.0545,2.0545,2.05429,2.0545,6167892.0
2007-12-06 04:23:00,2.05442,2.05442,2.05399,2.05399,6493791.0
2007-12-06 04:24:00,2.05399,2.05399,2.05345,2.05382,5577933.0
2007-12-06 04:25:00,2.05387,2.05421,2.05387,2.05415,4599200.0
2007-12-06 04:26:00,2.05411,2.05417,2.05398,2.05407,13840220.0
2007-12-06 04:27:00,2.05398,2.05412,2.05397,2.05397,7179269.0
2007-12-06 04:28:00,2.05402,2.05402,2.05378,2.05378,15802769.0
2007-12-06 04:29:00,2.05363,2.05384,2.05363,2.05384,3352449.0
2007-12-06 04:30:00,2.05385,2.05403,2.05385,2.05398,5845172.0
2007-12-06 04:31:00,2.05406,2.05422,2.05406,2.05422,13159205.0
2007-12-06 04:32:00,2.05423,2.05434,2.05423,2.05426,11339736.0
2007-12-06 04:33:00,2.0542,2.05421,2.05377,2.05377,10816273.0
2007-12-06 04:34:00,2.05373,2.0541,2.05364,2.0541,8564258.0
2007-12-06 04:35:00,2.05408,2.0541,2.05367,2.054,3612007.0
2007-12-06 04:36:00,2.05385,2.05385,2.0536,2.05374,10447747.0
2007-12-06 04:37:00,2.05385,2.05385,2.05385,2.05385,2512706.0
2007-12-06 04:38:00,2.05378,2.05407,2.05378,2.05389,2403875.0
2007-12-06 04:39:00,2.05374,2.05391,2.0537,2.0537,3030970.0
2007-12-06 04:40:00,2.05355,2.05374,2.05355,2.05374,4785477.0
2007-12-06 04:41:00,2.05377,2.05384,2.05368,2.05384,3349552.0
2007-12-06 04:42:00,2.05391,2.05396,2.05383,2.05396,6079875.0
2007-12-06 04:43:00,2.05384,2.05396,2.05371,2.05371,2923643.0
2007-12-06 04:44:00,2.05366,2.05381,2.05353,2.05381,1982010.0
2007-12-06 04:45:00,2.05392,2.0541,2.0539,2.0539,20046926.0
2007-12-06 04:46:00,2.05395,2.05405,2.05378,2.05378,7200659.0
2007-12-06 04:47:00,2.05384,2.05396,2.05378,2.05396,17462083.0
2007-12-06 04:48:00,2.05408,2.05439,2.05408,2.05429,3512430.0
2007-12-06 04:49:00,2.05438,2.05442,2.05427,2.05442,2011438.0
2007-12-06 04:50:00,2.05446,2.05446,2.0542,2.05422,6376449.0
2007-12-06 04:51:00,2.05439,2.05452,2.05425,2.05425,4900766.0
2007-12-06 04:52:00,2.05398,2.05398,2.05358,2.05358,4390838.0
2007-12-06 04:53:00,2.05386,2.05433,2.05386,2.05413,3628545.0
2007-12-06 04:54:00,2.05419,2.05443,2.05416,2.05443,3393798.0
2007-12-06 04:55:00,2.05466,2.05485,2.05466,2.05477,3355807.0
2007-12-06 04:56:00,2.05477,2.05485,2.05457,2.05474,7758685.0
2007-12-06 04:57:00,2.05486,2.05486,2.05453,2.0548,4213718.0
2007-12-06 04:58:00,2.05478,2.05498,2.05475,2.05475,6430856.0
2007-12-06 04:59:00,2.05467,2.05482,2.05467,2.0547,7260867.0
2007-12-06 05:00:00,2.05461,2.05473,2.05439,2.05473,4002228.0
2007-12-06 05:01:00,2.05472,2.05473,2.05451,2.05454,2970886.0
2007-12-06 05:02:00,2.0545,2.0545,2.05429,2.0543,5359354.0
2007-12-06 05:03:00,2.05428,2.05442,2.05428,2.05435,23230149.0
2007-12-06 05:04:00,2.05436,2.05445,2.05431,2.05445,26948808.0
2007-12-06 05:05:00,2.05447,2.05447,2.05417,2.05417,23591332.0
2007-12-06 05:06:00,2.0542,2.05435,2.05416,2.05435,3418886.0
2007-12-06 05:07:00,2.05423,2.05436,2.05423,2.05432,5072640.0
2007-12-06 05:08:00,2.05435,2.0544,2.05427,2.05432,7961252.0
2007-12-06 05:09:00,2.05431,2.05431,2.05408,2.05412,5706343.0
2007-12-06 05:10:00,2.05401,2.05412,2.0539,2.05412,2560800.0
2007-12-06 05:11:00,2.05423,2.05442,2.05419,2.05419,4590457.0
2007-12-06 05:12:00,2.05401,2.05404,2.05386,2.05404,13387494.0
2007-12-06 05:13:00,2.05408,2.05411,2.054,2.05409,5012875.0
2007-12-06 05:14:00,2.05415,2.05492,2.05415,2.05492,4860459.0
2007-12-06 05:15:00,2.05497,2.05497,2.05473,2.05479,2627641.0
2007-12-06 05:16:00,2.05471,2.05497,2.05471,2.05485,2354213.0
2007-12-06 05:17:00,2.0547,2.05478,2.05464,2.05464,4821262.0
2007-12-06 05:18:00,2.05473,2.05483,2.05465,2.05465,13850522.0
2007-12-06 05:19:00,2.05466,2.05466,2.05429,2.05446,10818040.0
2007-12-06 05:20:00,2.05443,2.05456,2.05443,2.05456,3670760.0
2007-12-06 05:21:00,2.05454,2.05475,2.05454,2.05475,2164987.0
2007-12-06 05:22:00,2.05483,2.05483,2.05467,2.05478,4448421.0
2007-12-06 05:23:00,2.05484,2.055,2.05484,2.055,3421934.0
2007-12-06 05:24:00,2.05499,2.05504,2.05489,2.055,3253797.0
2007-12-06 05:25:00,2.05503,2.05503,2.05483,2.05486,3639565.0
2007-12-06 05:26:00,2.055,2.05511,2.05493,2.05493,11854653.0
2007-12-06 05:27:00,2.05485,2.05485,2.05456,2.05456,9020101.0
2007-12-06 05:28:00,2.05469,2.05499,2.05469,2.05485,10960479.0
2007-12-06 05:29:00,2.055,2.05527,2.05498,2.05527,24116717.0
2007-12-06 05:30:00,2.05532,2.05534,2.05514,2.05514,24121350.0
2007-12-06 05:31:00,2.05503,2.05503,2.05472,2.05472,4554824.0
2007-12-06 05:32:00,2.05468,2.05508,2.05461,2.05501,3915943.0
2007-12-06 05:33:00,2.055,2.05504,2.05484,2.05493,5906645.0
2007-12-06 05:34:00,2.05499,2.05509,2.05484,2.05484,8893797.0
2007-12-06 05:35:00,2.05471,2.05471,2.0543,2.0543,7575456.0
2007-12-06 05:36:00,2.05436,2.0546,2.05412,2.0546,19745893.0
2007-12-06 05:37:00,2.05462,2.05462,2.05438,2.05446,7444453.0
2007-12-06 05:38:00,2.05455,2.05492,2.05455,2.05492,3809200.0
2007-12-06 05:39:00,2.05508,2.0552,2.05508,2.05518,2097856.0
2007-12-06 05:40:00,2.05511,2.05526,2.05509,2.05526,4185901.0
2007-12-06 05:41:00,2.05533,2.0556,2.05507,2.0556,9545923.0
2007-12-06 05:42:00,2.05547,2.05547,2.05522,2.05527,3327600.0
2007-12-06 05:43:00,2.05524,2.05524,2.05474,2.05508,10291995.0
2007-12-06 05:44:00,2.05504,2.05522,2.05488,2.05488,2017311.0
2007-12-06 05:45:00,2.05479,2.05479,2.05469,2.05475,10098165.0
2007-12-06 05:46:00,2.05483,2.05504,2.05483,2.05483,4666583.0
2007-12-06 05:47:00,2.05492,2.05525,2.05492,2.05525,6726253.0
2007-12-06 05:48:00,2.05532,2.05538,2.05528,2.05528,6124112.0
2007-12-06 05:49:00,2.05483,2.05521,2.05483,2.05497,3651221.0
2007-12-06 05:50:00,2.05501,2.05522,2.05501,2.05522,6099099.0
2007-12-06 05:51:00,2.05529,2.05543,2.05529,2.05539,9004562.0
2007-12-06 05:52:00,2.05544,2.05557,2.05538,2.05538,9626985.0
2007-12-06 05:53:00,2.05527,2.05527,2.05495,2.05502,5377628.0
2007-12-06 05:54:00,2.05502,2.05508,2.05494,2.05494,12700793.0
2007-12-06 05:55:00,2.05515,2.05523,2.05509,2.05521,7364646.0
2007-12-06 05:56:00,2.05509,2.05509,2.05488,2.05492,2049551.0
2007-12-06 05:57:00,2.05491,2.05506,2.05488,2.05492,5752371.0
2007-12-06 05:58:00,2.055,2.05508,2.05495,2.05497,20613048.0
2007-12-06 05:59:00,2.05506,2.05506,2.05497,2.05499,4785444.0
2007-12-06 06:00:00,2.05494,2.05494,2.05464,2.05473,6189265.0
2007-12-06 06:01:00,2.05473,2.05473,2.05455,2.05471,3236643.0
2007-12-06 06:02:00,2.05471,2.05474,2.05447,2.05474,7845779.0
2007-12-06 06:03:00,2.05477,2.05496,2.05477,2.05481,2595274.0
2007-12-06 06:04:00,2.055,2.05509,2.05499,2.05499,6981479.0
2007-12-06 06:05:00,2.055,2.05505,2.05484,2.05505,2670288.0
2007-12-06 06:06:00,2.05501,2.05522,2.05501,2.05522,1642076.0
2007-12-06 06:07:00,2.05523,2.05523,2.05425,2.05425,7494112.0
2007-12-06 06:08:00,2.05425,2.05446,2.05421,2.05446,10250975.0
2007-12-06 06:09:00,2.05458,2.05466,2.05429,2.05429,7896585.0
2007-12-06 06:10:00,2.05425,2.05425,2.05408,2.05408,8948259.0
2007-12-06 06:11:00,2.05395,2.05395,2.05352,2.05352,6712845.0
2007-12-06 06:12:00,2.05351,2.05357,2.05338,2.05338,11667988.0
2007-12-06 06:13:00,2.05347,2.05361,2.05345,2.0536,2047110.0
2007-12-06 06:14:00,2.05368,2.05374,2.05337,2.05366,5695980.0
2007-12-06 06:15:00,2.05378,2.05378,2.05348,2.05355,2961888.0
2007-12-06 06:16:00,2.05358,2.05381,2.05358,2.05366,6655077.0
2007-12-06 06:17:00,2.05371,2.0538,2.05363,2.0538,6978247.0
2007-12-06 06:18:00,2.0538,2.05388,2.05377,2.05377,4044563.0
2007-12-06 06:19:00,2.05374,2.05387,2.05372,2.05387,4293340.0
2007-12-06 06:20:00,2.05374,2.05374,2.05363,2.05366,8186130.0
2007-12-06 06:21:00,2.05368,2.05371,2.05352,2.05352,2865951.0
2007-12-06 06:22:00,2.05346,2.05346,2.05323,2.05338,4629301.0
2007-12-06 06:23:00,2.05336,2.05341,2.05334,2.0534,7748648.0
2007-12-06 06:24:00,2.05336,2.05355,2.05336,2.05355,13422359.0
2007-12-06 06:25:00,2.05365,2.05381,2.05358,2.05374,8789165.0
2007-12-06 06:26:00,2.05361,2.05365,2.05349,2.05349,6225696.0
2007-12-06 06:27:00,2.05354,2.05355,2.05349,2.05353,6676221.0
2007-12-06 06:28:00,2.05346,2.05346,2.05319,2.05326,1290639.0
2007-12-06 06:29:00,2.05329,2.05374,2.05329,2.05374,2209250.0
2007-12-06 06:30:00,2.05385,2.05389,2.05371,2.05379,3246989.0
2007-12-06 06:31:00,2.05381,2.05382,2.05368,2.05378,8823504.0
2007-12-06 06:32:00,2.05385,2.05413,2.05385,2.054,19504116.0
2007-12-06 06:33:00,2.05392,2.05395,2.0536,2.05376,6689600.0
2007-12-06 06:34:00,2.05355,2.05355,2.05294,2.05294,4040664.0
2007-12-06 06:35:00,2.05303,2.05374,2.05283,2.05374,7361929.0
2007-12-06 06:36:00,2.05387,2.05403,2.05387,2.05395,13385395.0
2007-12-06 06:37:00,2.05384,2.05406,2.05381,2.05406,2239397.0
2007-12-06 06:38:00,2.05415,2.05428,2.05415,2.05428,10050300.0
2007-12-06 06:39:00,2.05431,2.05431,2.05406,2.05406,11174314.0
2007-12-06 06:40:00,2.0539,2.05395,2.0537,2.0537,20058714.0
2007-12-06 06:41:00,2.05387,2.05447,2.05379,2.05447,5485377.0
2007-12-06 06:42:00,2.05453,2.0546,2.05427,2.05458,10514477.0
2007-12-06 06:43:00,2.05469,2.05492,2.05464,2.05492,17826804.0
2007-12-06 06:44:00,2.05503,2.05536,2.05503,2.05536,2892009.0
2007-12-06 06:45:00,2.05531,2.05531,2.05511,2.0553,4383897.0
2007-12-06 06:46:00,2.0554,2.05553,2.05512,2.05552,4182403.0
2007-12-06 06:47:00,2.05548,2.0555,2.0554,2.05548,5068991.0
2007-12-06 06:48:00,2.05537,2.05551,2.05532,2.05551,7579624.0
2007-12-06 06:49:00,2.05559,2.0557,2.05541,2.05541,1159447.0
2007-12-06 06:50:00,2.05544,2.05558,2.05525,2.05525,11289254.0
2007-12-06 06:51:00,2.05518,2.05523,2.05505,2.05509,15925844.0
2007-12-06 06:52:00,2.05504,2.05508,2.05502,2.05505,6515979.0
2007-12-06 06:53:00,2.05512,2.05536,2.05512,2.05536,4557326.0
2007-12-06 06:54:00,2.05532,2.05532,2.0551,2.05517,7385104.0
2007-12-06 06:55:00,2.05495,2.05532,2.05495,2.05532,6970976.0
2007-12-06 06:56:00,2.05544,2.05567,2.05544,2.05567,5667072.0
2007-12-06 06:57:00,2.05552,2.05567,2.05518,2.05551,8653153.0
2007-12-06 06:58:00,2.05546,2.05573,2.05546,2.05573,3210684.0
2007-12-06 06:59:00,2.05589,2.05614,2.05589,2.05613,2665983.0
2007-12-06 07:00:00,2.05632,2.05636,2.05631,2.05635,1589106.0
2007-12-06 07:01:00,2.05637,2.05637,2.05624,2.05624,6956467.0
2007-12-06 07:02:00,2.05617,2.05661,2.05617,2.05659,6037707.0
2007-12-06 07:03:00,2.05661,2.05676,2.05652,2.05676,27320292.0
2007-12-06 07:04:00,2.0568,2.0568,2.0566,2.05665,841589.0
2007-12-06 07:05:00,2.05656,2.05656,2.05594,2.05614,6807490.0
2007-12-06 07:06:00,2.05602,2.05602,2.05581,2.05602,7594716.0
2007-12-06 07:07:00,2.05621,2.05645,2.05621,2.05628,4215531.0
2007-12-06 07:08:00,2.05575,2.05609,2.05575,2.05595,2722451.0
2007-12-06 07:09:00,2.05594,2.05615,2.05594,2.056,10100270.0
2007-12-06 07:10:00,2.05594,2.05594,2.05565,2.05577,20435396.0
2007-12-06 07:11:00,2.05557,2.05557,2.05509,2.05509,4870868.0
2007-12-06 07:12:00,2.05497,2.05498,2.05479,2.05481,5552201.0
2007-12-06 07:13:00,2.05477,2.05481,2.05466,2.05466,6122594.0
2007-12-06 07:14:00,2.05474,2.05526,2.05462,2.05526,1961460.0
2007-12-06 07:15:00,2.05531,2.05551,2.05526,2.05526,3027295.0
2007-12-06 07:16:00,2.05533,2.05538,2.05488,2.05488,1546995.0
2007-12-06 07:17:00,2.05483,2.05523,2.05472,2.05523,6293086.0
2007-12-06 07:18:00,2.05541,2.05561,2.05519,2.05519,3308885.0
2007-12-06 07:19:00,2.05519,2.05519,2.0548,2.0548,2833507.0
2007-12-06 07:20:00,2.05481,2.05501,2.0547,2.05492,2141415.0
2007-12-06 07:21:00,2.05463,2.05463,2.05416,2.05416,6865312.0
2007-12-06 07:22:00,2.05393,2.05402,2.05372,2.05402,4535207.0
2007-12-06 07:23:00,2.05406,2.05427,2.05406,2.05425,2417657.0
2007-12-06 07:24:00,2.05406,2.05406,2.05388,2.054,5473640.0
2007-12-06 07:25:00,2.05413,2.05422,2.05401,2.05405,1430135.0
2007-12-06 07:26:00,2.05408,2.05414,2.05397,2.05414,3016290.0
2007-12-06 07:27:00,2.05406,2.05408,2.05386,2.05408,3057115.0
2007-12-06 07:28:00,2.05414,2.05417,2.05397,2.054,2558433.0
2007-12-06 07:29:00,2.05391,2.05391,2.05378,2.05378,4863413.0
2007-12-06 07:30:00,2.054,2.05435,2.054,2.05435,6748065.0
2007-12-06 07:31:00,2.05431,2.0546,2.05405,2.0546,15409229.0
2007-12-06 07:32:00,2.05468,2.05468,2.05413,2.05434,6577558.0
2007-12-06 07:33:00,2.05439,2.05439,2.05426,2.05426,3404177.0
2007-12-06 07:34:00,2.05414,2.0548,2.05414,2.0548,4957899.0
2007-12-06 07:35:00,2.05481,2.05481,2.05467,2.05467,15508488.0
2007-12-06 07:36:00,2.05462,2.05463,2.05434,2.05463,10800311.0
2007-12-06 07:37:00,2.05483,2.05495,2.05478,2.05478,12435573.0
2007-12-06 07:38:00,2.05489,2.05522,2.05489,2.05522,4259297.0
2007-12-06 07:39:00,2.05521,2.05521,2.05508,2.05515,8753058.0
2007-12-06 07:40:00,2.05518,2.05541,2.05518,2.05541,6382514.0
2007-12-06 07:41:00,2.05535,2.05535,2.05493,2.05493,3154257.0
2007-12-06 07:42:00,2.05486,2.05486,2.05461,2.05483,3991544.0
2007-12-06 07:43:00,2.05481,2.05486,2.05475,2.05479,3824050.0
2007-12-06 07:44:00,2.05466,2.05468,2.0543,2.0543,4623011.0
2007-12-06 07:45:00,2.05427,2.05427,2.05409,2.05409,25164091.0
2007-12-06 07:46:00,2.05416,2.05425,2.05402,2.05413,4102308.0
2007-12-06 07:47:00,2.05416,2.05423,2.05407,2.05407,16411031.0
2007-12-06 07:48:00,2.05411,2.05411,2.05384,2.05397,13223793.0
2007-12-06 07:49:00,2.05403,2.0544,2.05403,2.05413,2211478.0
2007-12-06 07:50:00,2.05419,2.05447,2.05419,2.05447,8859043.0
2007-12-06 07:51:00,2.0545,2.05469,2.0545,2.05469,2544261.0
2007-12-06 07:52:00,2.05465,2.05465,2.05437,2.05437,3156836.0
2007-12-06 07:53:00,2.05435,2.05435,2.05408,2.05426,17507337.0
2007-12-06 07:54:00,2.05448,2.05453,2.05399,2.05409,5312338.0
2007-12-06 07:55:00,2.05419,2.05446,2.05419,2.05446,8235021.0
2007-12-06 07:56:00,2.0546,2.05498,2.0546,2.05485,9098313.0
2007-12-06 07:57:00,2.0548,2.05482,2.05451,2.05471,1293716.0
2007-12-06 07:58:00,2.05464,2.05478,2.05448,2.05448,17553607.0
2007-12-06 07:59:00,2.05439,2.05439,2.05414,2.05421,16766288.0
2007-12-06 08:00:00,2.05424,2.05461,2.05424,2.05461,3765581.0
2007-12-06 08:01:00,2.05472,2.05489,2.05472,2.05485,12255979.0
2007-12-06 08:02:00,2.05452,2.05512,2.05452,2.05512,4995982.0
2007-12-06 08:03:00,2.05514,2.05519,2.05494,2.05519,2016248.0
2007-12-06 08:04:00,2.05527,2.05536,2.05511,2.05535,8814665.0
2007-12-06 08:05:00,2.05536,2.05536,2.05489,2.05504,2531355.0
2007-12-06 08:06:00,2.05515,2.05539,2.0551,2.05539,637795.0
2007-12-06 08:07:00,2.05547,2.05547,2.05394,2.05527,4369618.0
2007-12-06 08:08:00,2.05524,2.05554,2.05524,2.05554,4807813.0
2007-12-06 08:09:00,2.05557,2.05557,2.05523,2.05523,64101452.0
2007-12-06 08:10:00,2.05509,2.05509,2.05495,2.05496,5561917.0
2007-12-06 08:11:00,2.05488,2.05488,2.05429,2.0547,7656935.0
2007-12-06 08:12:00,2.05473,2.05488,2.05465,2.05488,2593618.0
2007-12-06 08:13:00,2.05502,2.05519,2.05498,2.05504,10716593.0
2007-12-06 08:14:00,2.05511,2.0552,2.05497,2.05514,1929998.0
2007-12-06 08:15:00,2.05511,2.05546,2.05511,2.05546,11853137.0
2007-12-06 08:16:00,2.05539,2.05541,2.05513,2.05541,2898962.0
2007-12-06 08:17:00,2.05547,2.05554,2.05522,2.05554,13523815.0
2007-12-06 08:18:00,2.05554,2.05562,2.05547,2.05548,3789439.0
2007-12-06 08:19:00,2.05553,2.05582,2.05553,2.05575,4447266.0
2007-12-06 08:20:00,2.05572,2.05588,2.05572,2.05588,6309676.0
2007-12-06 08:21:00,2.05585,2.05585,2.05549,2.05549,4706049.0
2007-12-06 08:22:00,2.05545,2.05545,2.05532,2.05532,4415579.0
2007-12-06 08:23:00,2.05542,2.05553,2.05539,2.05539,9629730.0
2007-12-06 08:24:00,2.05546,2.05551,2.05541,2.05541,9156322.0
2007-12-06 08:25:00,2.05541,2.05543,2.05524,2.05543,3127964.0
2007-12-06 08:26:00,2.05533,2.05533,2.05522,2.05522,4191749.0
2007-12-06 08:27:00,2.05521,2.05533,2.0552,2.0552,12134675.0
2007-12-06 08:28:00,2.05521,2.0553,2.05517,2.05524,1667561.0
2007-12-06 08:29:00,2.05518,2.05519,2.0549,2.05497,4566429.0
2007-12-06 08:30:00,2.05503,2.05522,2.055,2.05522,32781039.0
2007-12-06 08:31:00,2.05547,2.05604,2.05547,2.05599,11256221.0
2007-12-06 08:32:00,2.05594,2.05594,2.05574,2.05577,9475094.0
2007-12-06 08:33:00,2.05591,2.0561,2.05591,2.05594,11110217.0
2007-12-06 08:34:00,2.05594,2.05616,2.05584,2.05616,3821003.0
2007-12-06 08:35:00,2.05618,2.05694,2.05618,2.05694,1457019.0
2007-12-06 08:36:00,2.05703,2.05703,2.0567,2.0567,6196701.0
2007-12-06 08:37:00,2.05661,2.05661,2.05611,2.0562,11859258.0
2007-12-06 08:38:00,2.05612,2.05612,2.05552,2.05552,12972491.0
2007-12-06 08:39:00,2.05546,2.05546,2.05507,2.05507,5884594.0
2007-12-06 08:40:00,2.055,2.05519,2.0549,2.05519,7396752.0
2007-12-06 08:41:00,2.05521,2.05542,2.05521,2.05542,9271014.0
2007-12-06 08:42:00,2.05572,2.05582,2.05568,2.05568,4560521.0
2007-12-06 08:43:00,2.05579,2.05579,2.05556,2.05564,4403924.0
2007-12-06 08:44:00,2.05551,2.05551,2.05512,2.05531,12425315.0
2007-12-06 08:45:00,2.05538,2.05539,2.0553,2.0553,2644309.0
2007-12-06 08:46:00,2.05524,2.05529,2.05509,2.05523,4961819.0
2007-12-06 08:47:00,2.0551,2.05535,2.05507,2.05535,27131317.0
2007-12-06 08:48:00,2.05533,2.05533,2.05511,2.05516,1601917.0
2007-12-06 08:49:00,2.05505,2.05537,2.05502,2.05502,3665418.0
2007-12-06 08:50:00,2.05513,2.0555,2.05513,2.05542,3825498.0
2007-12-06 08:51:00,2.05531,2.05547,2.055,2.05507,9436951.0
2007-12-06 08:52:00,2.05528,2.05554,2.05528,2.05554,7185751.0
2007-12-06 08:53:00,2.05552,2.0557,2.05541,2.05541,2751144.0
2007-12-06 08:54:00,2.05542,2.05542,2.0538,2.05528,4098569.0
2007-12-06 08:55:00,2.05519,2.05519,2.05476,2.05476,15176855.0
2007-12-06 08:56:00,2.05492,2.05496,2.05472,2.05472,8675328.0
2007-12-06 08:57:00,2.05464,2.05476,2.05463,2.05467,4064871.0
2007-12-06 08:58:00,2.05481,2.05526,2.05481,2.05526,1111367.0
2007-12-06 08:59:00,2.05521,2.05529,2.05501,2.05529,4665047.0
2007-12-06 09:00:00,2.05548,2.05568,2.05546,2.05546,3555571.0
2007-12-06 09:01:00,2.05526,2.05576,2.05526,2.05576,12038735.0
2007-12-06 09:02:00,2.05608,2.05633,2.05608,2.05633,5580020.0
2007-12-06 09:03:00,2.05634,2.05658,2.05594,2.05606,6649003.0
2007-12-06 09:04:00,2.05617,2.05642,2.05612,2.0564,5771617.0
2007-12-06 09:05:00,2.05634,2.05645,2.0562,2.0562,8736541.0
2007-12-06 09:06:00,2.05622,2.05624,2.05601,2.05607,6482345.0
2007-12-06 09:07:00,2.05604,2.05604,2.05566,2.05566,14183779.0
2007-12-06 09:08:00,2.05556,2.05556,2.05521,2.05521,19993221.0
2007-12-06 09:09:00,2.05524,2.05524,2.05501,2.05506,5149785.0
2007-12-06 09:10:00,2.05521,2.05539,2.05517,2.05536,10778006.0
2007-12-06 09:11:00,2.05536,2.05536,2.05503,2.05503,2712872.0
2007-12-06 09:12:00,2.05505,2.05505,2.05421,2.05424,4629077.0
2007-12-06 09:13:00,2.05424,2.05428,2.05415,2.05425,8170236.0
2007-12-06 09:14:00,2.05436,2.05444,2.05436,2.05439,8468366.0
2007-12-06 09:15:00,2.05459,2.05472,2.05448,2.05472,16014851.0
2007-12-06 09:16:00,2.0544,2.05491,2.0544,2.0546,7937107.0
2007-12-06 09:17:00,2.05452,2.05466,2.0544,2.0544,22602824.0
2007-12-06 09:18:00,2.05433,2.05433,2.05395,2.05398,2664948.0
2007-12-06 09:19:00,2.05411,2.05427,2.05406,2.05406,6831212.0
2007-12-06 09:20:00,2.05399,2.05406,2.05393,2.05406,6035498.0
2007-12-06 09:21:00,2.0541,2.0541,2.0539,2.05395,8757893.0
2007-12-06 09:22:00,2.05382,2.0541,2.05382,2.05404,2369206.0
2007-12-06 09:23:00,2.05401,2.05401,2.05384,2.05388,14717066.0
2007-12-06 09:24:00,2.05405,2.05459,2.05405,2.05459,6211970.0
2007-12-06 09:25:00,2.05458,2.05458,2.0541,2.05443,10730375.0
2007-12-06 09:26:00,2.05454,2.05623,2.05454,2.05623,2966627.0
2007-12-06 09:27:00,2.05651,2.05731,2.05651,2.05731,7591636.0
2007-12-06 09:28:00,2.05755,2.05782,2.0575,2.05771,8536976.0
2007-12-06 09:29:00,2.05767,2.05772,2.05761,2.05766,12433089.0
2007-12-06 09:30:00,2.05777,2.05806,2.05777,2.05806,5858298.0
2007-12-06 09:31:00,2.05834,2.05859,2.05824,2.05824,6772426.0
2007-12-06 09:32:00,2.05819,2.05819,2.05791,2.0581,5866221.0
2007-12-06 09:33:00,2.05832,2.05877,2.05832,2.05877,15640604.0
2007-12-06 09:34:00,2.05874,2.05874,2.05843,2.05844,4899850.0
2007-12-06 09:35:00,2.0584,2.0584,2.05815,2.05828,2736238.0
2007-12-06 09:36:00,2.05839,2.05845,2.05825,2.05825,15289320.0
2007-12-06 09:37:00,2.05786,2.05791,2.05766,2.05777,16041037.0
2007-12-06 09:38:00,2.05779,2.05807,2.05744,2.05744,8140244.0
2007-12-06 09:39:00,2.05722,2.05735,2.05713,2.05717,10601415.0
2007-12-06 09:40:00,2.057,2.05718,2.05692,2.05692,15450868.0
2007-12-06 09:41:00,2.05675,2.05679,2.05657,2.05657,6428636.0
2007-12-06 09:42:00,2.05653,2.05653,2.05628,2.05628,7800904.0
2007-12-06 09:43:00,2.05628,2.05628,2.056,2.056,13819576.0
2007-12-06 09:44:00,2.05591,2.05591,2.05559,2.05559,4483415.0
2007-12-06 09:45:00,2.05569,2.05569,2.05547,2.05554,1684386.0
2007-12-06 09:46:00,2.05553,2.05553,2.05505,2.05505,20042334.0
2007-12-06 09:47:00,2.05503,2.05503,2.05463,2.0547,4201747.0
2007-12-06 09:48:00,2.05473,2.05473,2.05429,2.05429,9213589.0
2007-12-06 09:49:00,2.05437,2.05437,2.05422,2.05422,1922882.0
2007-12-06 09:50:00,2.05415,2.05416,2.05382,2.05388,3957912.0
2007-12-06 09:51:00,2.05387,2.05387,2.05362,2.05364,11165476.0
2007-12-06 09:52:00,2.05356,2.05362,2.05313,2.05322,3333109.0
2007-12-06 09:53:00,2.05324,2.0535,2.05324,2.0535,12404962.0
2007-12-06 09:54:00,2.05351,2.05393,2.05351,2.05388,10699363.0
2007-12-06 09:55:00,2.05393,2.05393,2.05358,2.05358,19655029.0
2007-12-06 09:56:00,2.05349,2.05351,2.05306,2.05348,3345665.0
2007-12-06 09:57:00,2.05338,2.0534,2.05322,2.05322,12982884.0
2007-12-06 09:58:00,2.05316,2.05336,2.05301,2.05336,3381208.0
2007-12-06 09:59:00,2.05349,2.0538,2.05349,2.0538,5543708.0
2007-12-06 10:00:00,2.05377,2.05377,2.05361,2.05368,3135718.0
2007-12-06 10:01:00,2.05344,2.05344,2.05321,2.05324,23499308.0
2007-12-06 10:02:00,2.05315,2.05315,2.05285,2.05306,18777158.0
2007-12-06 10:03:00,2.05325,2.05342,2.05194,2.05322,6464429.0
2007-12-06 10:04:00,2.05318,2.05333,2.05318,2.05333,6391421.0
2007-12-06 10:05:00,2.0534,2.05358,2.05334,2.05358,8953770.0
2007-12-06 10:06:00,2.05353,2.05353,2.0531,2.05323,3982177.0
2007-12-06 10:07:00,2.05314,2.05318,2.0531,2.0531,1964865.0
2007-12-06 10:08:00,2.05322,2.05322,2.05268,2.05268,1462659.0
2007-12-06 10:09:00,2.05249,2.05256,2.05235,2.0525,16125991.0
2007-12-06 10:10:00,2.05264,2.05286,2.05264,2.05281,2739967.0
2007-12-06 10:11:00,2.05293,2.05314,2.0528,2.0528,6613102.0
2007-12-06 10:12:00,2.05323,2.05374,2.05323,2.05362,4933069.0
2007-12-06 10:13:00,2.05378,2.05416,2.05378,2.05416,4143064.0
2007-12-06 10:14:00,2.05428,2.05439,2.05418,2.05439,10582583.0
2007-12-06 10:15:00,2.05441,2.05451,2.05425,2.05451,2747970.0
2007-12-06 10:16:00,2.05462,2.0549,2.05441,2.05441,1941441.0
2007-12-06 10:17:00,2.0542,2.0542,2.05362,2.05387,7713114.0
2007-12-06 10:18:00,2.05381,2.05396,2.05381,2.05396,4590737.0
2007-12-06 10:19:00,2.05411,2.05455,2.05411,2.05455,2012040.0
2007-12-06 10:20:00,2.0544,2.05461,2.05439,2.05439,2707377.0
2007-12-06 10:21:00,2.0542,2.0542,2.05399,2.05418,8668031.0
2007-12-06 10:22:00,2.05429,2.05441,2.05426,2.05433,864893.0
2007-12-06 10:23:00,2.05425,2.05445,2.05389,2.05445,6267542.0
2007-12-06 10:24:00,2.05438,2.05457,2.05434,2.05457,13769212.0
2007-12-06 10:25:00,2.05454,2.05466,2.05442,2.05466,3381997.0
2007-12-06 10:26:00,2.05459,2.05459,2.05417,2.05417,6646107.0
2007-12-06 10:27:00,2.05394,2.05399,2.05379,2.05399,10198874.0
2007-12-06 10:28:00,2.05399,2.05406,2.05392,2.054,1763421.0
2007-12-06 10:29:00,2.05385,2.05392,2.05372,2.05373,5918990.0
2007-12-06 10:30:00,2.05383,2.05398,2.05383,2.05397,2955246.0
2007-12-06 10:31:00,2.05398,2.05435,2.05392,2.05435,3426318.0
2007-12-06 10:32:00,2.05451,2.05471,2.05444,2.05444,4313627.0
2007-12-06 10:33:00,2.05441,2.05441,2.05395,2.05395,18389746.0
2007-12-06 10:34:00,2.05369,2.05369,2.05338,2.05356,3902883.0
2007-12-06 10:35:00,2.0535,2.05366,2.05341,2.05366,2278278.0
2007-12-06 10:36:00,2.05367,2.05367,2.05353,2.05366,5985898.0
2007-12-06 10:37:00,2.05377,2.05396,2.05375,2.05396,13195075.0
2007-12-06 10:38:00,2.05388,2.05399,2.05385,2.05385,1447617.0
2007-12-06 10:39:00,2.05382,2.05403,2.05382,2.05403,8156058.0
2007-12-06 10:40:00,2.05394,2.05416,2.05371,2.05416,963150.0
2007-12-06 10:41:00,2.05431,2.05469,2.0543,2.05469,2490656.0
2007-12-06 10:42:00,2.05461,2.05466,2.05439,2.05439,11170068.0
2007-12-06 10:43:00,2.05425,2.05442,2.05425,2.05436,7631415.0
2007-12-06 10:44:00,2.05426,2.05426,2.05403,2.05404,9444043.0
2007-12-06 10:45:00,2.05429,2.05464,2.05429,2.05462,12147481.0
2007-12-06 10:46:00,2.05447,2.05448,2.05423,2.05423,8428004.0
2007-12-06 10:47:00,2.05422,2.05425,2.05402,2.05402,4263963.0
2007-12-06 10:48:00,2.05404,2.05419,2.05399,2.05401,4015652.0
2007-12-06 10:49:00,2.05389,2.05407,2.05389,2.05405,6690834.0
2007-12-06 10:50:00,2.05406,2.05419,2.05401,2.05411,4443032.0
2007-12-06 10:51:00,2.05417,2.05469,2.05417,2.05469,6137318.0
2007-12-06 10:52:00,2.05484,2.05518,2.05484,2.05511,15494738.0
2007-12-06 10:53:00,2.05517,2.05539,2.05512,2.05512,5730533.0
2007-12-06 10:54:00,2.05512,2.05549,2.05512,2.05549,6690072.0
2007-12-06 10:55:00,2.05546,2.05546,2.05506,2.05506,8769212.0
2007-12-06 10:56:00,2.05507,2.05522,2.0549,2.0549,9289369.0
2007-12-06 10:57:00,2.05516,2.05522,2.05515,2.05515,2060718.0
2007-12-06 10:58:00,2.05514,2.05542,2.055,2.05542,8942177.0
2007-12-06 10:59:00,2.05559,2.05611,2.05559,2.05611,4287074.0
2007-12-06 11:00:00,2.05623,2.0564,2.05604,2.05604,291555.0
2007-12-06 11:01:00,2.05585,2.05585,2.05565,2.05576,10133518.0
2007-12-06 11:02:00,2.05566,2.05588,2.05566,2.05572,11942782.0
2007-12-06 11:03:00,2.05573,2.05586,2.05568,2.05568,6180323.0
2007-12-06 11:04:00,2.05577,2.05577,2.05537,2.05537,2271775.0
2007-12-06 11:05:00,2.05514,2.05515,2.05479,2.05479,24098209.0
2007-12-06 11:06:00,2.0547,2.0547,2.05436,2.05436,2414998.0
2007-12-06 11:07:00,2.05435,2.05435,2.05396,2.05396,5382128.0
2007-12-06 11:08:00,2.05397,2.05397,2.05236,2.05356,2679704.0
2007-12-06 11:09:00,2.05361,2.05361,2.0533,2.0533,1753417.0
2007-12-06 11:10:00,2.05318,2.05328,2.05317,2.05317,3397826.0
2007-12-06 11:11:00,2.0531,2.0531,2.05277,2.05286,2740738.0
2007-12-06 11:12:00,2.05279,2.05279,2.05241,2.05242,8579543.0
2007-12-06 11:13:00,2.05231,2.05257,2.05227,2.05233,15673244.0
2007-12-06 11:14:00,2.0523,2.0523,2.05206,2.05208,5953586.0
2007-12-06 11:15:00,2.05182,2.05182,2.05094,2.05094,6753100.0
2007-12-06 11:16:00,2.05105,2.05105,2.0507,2.0507,5367895.0
2007-12-06 11:17:00,2.05054,2.05062,2.0501,2.05026,8224455.0
2007-12-06 11:18:00,2.05038,2.05057,2.05038,2.05057,5314582.0
2007-12-06 11:19:00,2.05052,2.05088,2.05052,2.05088,5285577.0
2007-12-06 11:20:00,2.05104,2.05121,2.05104,2.05111,11473288.0
2007-12-06 11:21:00,2.05137,2.05183,2.05137,2.05183,4697879.0
2007-12-06 11:22:00,2.05183,2.05195,2.05181,2.0519,3273418.0
2007-12-06 11:23:00,2.05199,2.0521,2.05184,2.0521,10868009.0
2007-12-06 11:24:00,2.05208,2.05229,2.05206,2.05211,9148182.0
2007-12-06 11:25:00,2.05225,2.05261,2.05225,2.05261,1454558.0
2007-12-06 11:26:00,2.05276,2.053,2.05276,2.0528,11257466.0
2007-12-06 11:27:00,2.05268,2.05268,2.05229,2.05229,6476064.0
2007-12-06 11:28:00,2.05248,2.05307,2.05248,2.05302,2887133.0
2007-12-06 11:29:00,2.0531,2.0531,2.05289,2.05293,4350158.0
2007-12-06 11:30:00,2.05309,2.05337,2.05309,2.05333,9769363.0
2007-12-06 11:31:00,2.05331,2.05364,2.05317,2.05364,2195366.0
2007-12-06 11:32:00,2.05378,2.05408,2.05359,2.05408,1373852.0
2007-12-06 11:33:00,2.0541,2.0541,2.05374,2.05397,3285670.0
2007-12-06 11:34:00,2.05402,2.05405,2.05381,2.05381,4283477.0
2007-12-06 11:35:00,2.05371,2.05371,2.05347,2.05357,11867192.0
2007-12-06 11:36:00,2.05368,2.05393,2.05368,2.05393,2818740.0
2007-12-06 11:37:00,2.05381,2.05381,2.05358,2.05367,5121750.0
2007-12-06 11:38:00,2.05349,2.054,2.05349,2.054,32679373.0
2007-12-06 11:39:00,2.05415,2.05445,2.05415,2.05431,6982891.0
2007-12-06 11:40:00,2.0544,2.0544,2.05381,2.05401,2439873.0
2007-12-06 11:41:00,2.0541,2.05431,2.0541,2.0542,21096433.0
2007-12-06 11:42:00,2.05441,2.05453,2.0543,2.05441,4500651.0
2007-12-06 11:43:00,2.05445,2.05463,2.05445,2.05447,2674362.0
2007-12-06 11:44:00,2.05446,2.05455,2.05443,2.05449,17371346.0
2007-12-06 11:45:00,2.05466,2.05514,2.05465,2.05514,7574977.0
2007-12-06 11:46:00,2.05506,2.05536,2.05506,2.05536,1477866.0
2007-12-06 11:47:00,2.0553,2.0553,2.055,2.055,6683899.0
2007-12-06 11:48:00,2.05484,2.05493,2.05463,2.05463,26478744.0
2007-12-06 11:49:00,2.05456,2.0546,2.05436,2.05457,1349902.0
2007-12-06 11:50:00,2.05453,2.05462,2.05453,2.0546,4946117.0
2007-12-06 11:51:00,2.05471,2.05471,2.05443,2.05443,18000238.0
2007-12-06 11:52:00,2.05432,2.05448,2.05429,2.05431,730086.0
2007-12-06 11:53:00,2.05445,2.05477,2.05444,2.05477,9332594.0
2007-12-06 11:54:00,2.05482,2.05505,2.05482,2.05485,11668213.0
2007-12-06 11:55:00,2.05467,2.0547,2.05444,2.05444,6751747.0
2007-12-06 11:56:00,2.05453,2.05477,2.05453,2.05475,12214347.0
2007-12-06 11:57:00,2.05479,2.05504,2.05479,2.05498,2854333.0
2007-12-06 11:58:00,2.05521,2.05522,2.05514,2.05521,2710391.0
2007-12-06 11:59:00,2.05527,2.05534,2.05518,2.05534,7010948.0
2007-12-06 12:00:00,2.05546,2.05584,2.05546,2.05584,33494302.0
2007-12-06 12:01:00,2.05598,2.05601,2.05582,2.05594,17989257.0
2007-12-06 12:02:00,2.05594,2.05636,2.05592,2.05636,5857177.0
2007-12-06 12:03:00,2.05654,2.05673,2.05611,2.05658,10063536.0
2007-12-06 12:04:00,2.05661,2.05678,2.05658,2.05658,3959209.0
2007-12-06 12:05:00,2.05659,2.05674,2.05644,2.0565,5184201.0
2007-12-06 12:06:00,2.05651,2.05672,2.05635,2.05672,4329337.0
2007-12-06 12:07:00,2.05683,2.05728,2.05677,2.05728,24016198.0
2007-12-06 12:08:00,2.05739,2.05789,2.05739,2.05782,5409655.0
2007-12-06 12:09:00,2.0577,2.0577,2.05744,2.05744,3568559.0
2007-12-06 12:10:00,2.0576,2.05816,2.0576,2.05816,7147906.0
2007-12-06 12:11:00,2.0582,2.05828,2.05811,2.0582,8776658.0
2007-12-06 12:12:00,2.05814,2.05814,2.05777,2.05779,2307134.0
2007-12-06 12:13:00,2.05784,2.05785,2.05772,2.05776,9962616.0
2007-12-06 12:14:00,2.05771,2.05778,2.05767,2.05778,3879224.0
2007-12-06 12:15:00,2.05786,2.05786,2.0577,2.0577,13543613.0
2007-12-06 12:16:00,2.05763,2.05763,2.05746,2.05755,8557530.0
2007-12-06 12:17:00,2.0575,2.0575,2.05705,2.05731,20402859.0
2007-12-06 12:18:00,2.05754,2.05818,2.05754,2.05818,4195363.0
2007-12-06 12:19:00,2.0583,2.05843,2.05817,2.05817,6249607.0
2007-12-06 12:20:00,2.05795,2.05807,2.0577,2.05795,16413500.0
2007-12-06 12:21:00,2.05801,2.05829,2.05777,2.05829,23246541.0
2007-12-06 12:22:00,2.05835,2.05846,2.0583,2.0584,7139715.0
2007-12-06 12:23:00,2.05844,2.05863,2.05844,2.05855,1825116.0
2007-12-06 12:24:00,2.05829,2.05829,2.05784,2.05818,9216083.0
2007-12-06 12:25:00,2.05822,2.05861,2.05822,2.05855,5236006.0
2007-12-06 12:26:00,2.05863,2.05864,2.0585,2.0585,4793358.0
2007-12-06 12:27:00,2.05856,2.05856,2.05805,2.05815,3838271.0
2007-12-06 12:28:00,2.0582,2.05849,2.05819,2.05839,455812.0
2007-12-06 12:29:00,2.05842,2.05858,2.0584,2.05855,7671501.0
2007-12-06 12:30:00,2.0587,2.0587,2.0577,2.0577,12812936.0
2007-12-06 12:31:00,2.05765,2.05783,2.05765,2.05781,5187511.0
2007-12-06 12:32:00,2.05784,2.05808,2.05774,2.05808,13437035.0
2007-12-06 12:33:00,2.05825,2.05825,2.05813,2.05813,7295386.0
2007-12-06 12:34:00,2.05792,2.05805,2.05787,2.05803,9738660.0
2007-12-06 12:35:00,2.05806,2.05852,2.05806,2.05852,18477781.0
2007-12-06 12:36:00,2.05867,2.05909,2.05862,2.05909,11383754.0
2007-12-06 12:37:00,2.05913,2.05923,2.05905,2.05911,3980808.0
2007-12-06 12:38:00,2.05907,2.05928,2.05905,2.05928,1835580.0
2007-12-06 12:39:00,2.05927,2.05927,2.05895,2.05903,5698737.0
2007-12-06 12:40:00,2.05892,2.05892,2.05877,2.05877,1761144.0
2007-12-06 12:41:00,2.05882,2.0589,2.05873,2.0589,5122612.0
2007-12-06 12:42:00,2.05906,2.05935,2.05906,2.05935,3950336.0
2007-12-06 12:43:00,2.05923,2.05923,2.0589,2.0589,6683352.0
2007-12-06 12:44:00,2.0589,2.0589,2.05859,2.05859,3895817.0
2007-12-06 12:45:00,2.05851,2.05851,2.05829,2.0583,6313862.0
2007-12-06 12:46:00,2.05822,2.05822,2.05804,2.05813,4804004.0
2007-12-06 12:47:00,2.05805,2.05806,2.0579,2.05806,6311676.0
2007-12-06 12:48:00,2.05805,2.05805,2.05751,2.0578,16530182.0
2007-12-06 12:49:00,2.05786,2.05855,2.05786,2.05855,2170815.0
2007-12-06 12:50:00,2.05854,2.0586,2.05844,2.0585,8428298.0
2007-12-06 12:51:00,2.05809,2.05853,2.05809,2.05827,3300294.0
2007-12-06 12:52:00,2.05814,2.05824,2.05814,2.05824,5581637.0
2007-12-06 12:53:00,2.05811,2.05832,2.05811,2.05828,16845850.0
2007-12-06 12:54:00,2.05822,2.05822,2.05761,2.05803,9371038.0
2007-12-06 12:55:00,2.05814,2.05857,2.05814,2.05857,3656280.0
2007-12-06 12:56:00,2.05873,2.05891,2.05873,2.0589,16960300.0
2007-12-06 12:57:00,2.05894,2.05936,2.05894,2.05936,8629209.0
2007-12-06 12:58:00,2.05961,2.06008,2.05961,2.06008,5695108.0
2007-12-06 12:59:00,2.06007,2.06021,2.06001,2.06001,5366506.0
2007-12-06 13:00:00,2.06018,2.06093,2.06018,2.06093,4785651.0
2007-12-06 13:01:00,2.06096,2.06096,2.06055,2.06067,19031158.0
2007-12-06 13:02:00,2.06083,2.06093,2.06082,2.06093,5159338.0
2007-12-06 13:03:00,2.06079,2.06083,2.06061,2.06073,6995871.0
2007-12-06 13:04:00,2.06073,2.06082,2.06039,2.06039,8159335.0
2007-12-06 13:05:00,2.0603,2.06053,2.0602,2.06053,2804902.0
2007-12-06 13:06:00,2.06057,2.06063,2.06047,2.06047,2984889.0
2007-12-06 13:07:00,2.06057,2.06061,2.06052,2.06059,3669923.0
2007-12-06 13:08:00,2.06052,2.06054,2.06037,2.06037,1813104.0
2007-12-06 13:09:00,2.06018,2.06058,2.06018,2.06058,10256192.0
2007-12-06 13:10:00,2.06047,2.06087,2.06047,2.06087,9851486.0
2007-12-06 13:11:00,2.06088,2.06111,2.06088,2.06111,2187176.0
2007-12-06 13:12:00,2.06116,2.06138,2.06116,2.06138,8892114.0
2007-12-06 13:13:00,2.06147,2.06168,2.06146,2.06168,19627230.0
2007-12-06 13:14:00,2.06175,2.06201,2.06167,2.06201,4092412.0
2007-12-06 13:15:00,2.06204,2.06231,2.06204,2.06231,4701722.0
2007-12-06 13:16:00,2.06251,2.06257,2.0624,2.06257,19877354.0
2007-12-06 13:17:00,2.06247,2.06287,2.06246,2.06287,10160170.0
2007-12-06 13:18:00,2.06309,2.06343,2.06309,2.06336,12972284.0
2007-12-06 13:19:00,2.06352,2.06414,2.06352,2.06414,3582893.0
2007-12-06 13:20:00,2.06438,2.06447,2.06435,2.06447,6882311.0
2007-12-06 13:21:00,2.06446,2.06446,2.06405,2.06405,2760839.0
2007-12-06 13:22:00,2.06401,2.06418,2.06401,2.06412,5551985.0
2007-12-06 13:23:00,2.06415,2.06429,2.06384,2.06396,8522090.0
2007-12-06 13:24:00,2.06387,2.06393,2.06343,2.06343,599218.0
2007-12-06 13:25:00,2.06338,2.06372,2.06334,2.06372,10396854.0
2007-12-06 13:26:00,2.06372,2.0638,2.06359,2.0638,19091910.0
2007-12-06 13:27:00,2.0638,2.0638,2.06361,2.06361,14008002.0
2007-12-06 13:28:00,2.06349,2.06349,2.06325,2.06337,19253955.0
2007-12-06 13:29:00,2.06334,2.06334,2.06272,2.06272,7003746.0
2007-12-06 13:30:00,2.06256,2.06256,2.06171,2.06171,10271430.0
2007-12-06 13:31:00,2.06168,2.06168,2.06146,2.0616,21157778.0
2007-12-06 13:32:00,2.06154,2.06199,2.06144,2.06199,4740797.0
2007-12-06 13:33:00,2.06209,2.06233,2.06207,2.06233,10284559.0
2007-12-06 13:34:00,2.06202,2.06266,2.06202,2.06266,3417495.0
2007-12-06 13:35:00,2.06273,2.06305,2.06266,2.06305,16909995.0
2007-12-06 13:36:00,2.06309,2.06335,2.06309,2.06335,2562958.0
2007-12-06 13:37:00,2.06328,2.06379,2.06328,2.06339,17210900.0
2007-12-06 13:38:00,2.06387,2.06403,2.06383,2.06383,5496849.0
2007-12-06 13:39:00,2.06373,2.06373,2.06335,2.0635,7308902.0
2007-12-06 13:40:00,2.06351,2.06358,2.06335,2.06335,4108271.0
2007-12-06 13:41:00,2.06322,2.06322,2.06252,2.06252,7870307.0
2007-12-06 13:42:00,2.06241,2.06241,2.06194,2.06194,2246571.0
2007-12-06 13:43:00,2.06212,2.06234,2.06209,2.06209,2088280.0
2007-12-06 13:44:00,2.06189,2.06189,2.06161,2.06168,7959473.0
2007-12-06 13:45:00,2.0617,2.06205,2.0617,2.06205,4856884.0
2007-12-06 13:46:00,2.06221,2.06223,2.0619,2.06195,8628973.0
2007-12-06 13:47:00,2.06202,2.06202,2.06181,2.06181,4220645.0
2007-12-06 13:48:00,2.0617,2.06191,2.06147,2.06147,2521840.0
2007-12-06 13:49:00,2.06144,2.06144,2.06118,2.06118,4102791.0
2007-12-06 13:50:00,2.06117,2.06117,2.06083,2.06083,6103440.0
2007-12-06 13:51:00,2.06084,2.06084,2.06055,2.06055,16233549.0
2007-12-06 13:52:00,2.06056,2.06056,2.06012,2.06033,18241762.0
2007-12-06 13:53:00,2.06027,2.06027,2.05998,2.05998,5574478.0
2007-12-06 13:54:00,2.05999,2.05999,2.05971,2.05971,3923569.0
2007-12-06 13:55:00,2.05967,2.05967,2.05926,2.05926,12535258.0
2007-12-06 13:56:00,2.05922,2.05934,2.05886,2.05934,5560460.0
2007-12-06 13:57:00,2.05955,2.0598,2.05942,2.05942,3214321.0
2007-12-06 13:58:00,2.05909,2.05946,2.05884,2.05946,5475934.0
2007-12-06 13:59:00,2.05935,2.05935,2.0589,2.0589,5742020.0
2007-12-06 14:00:00,2.05873,2.05873,2.05809,2.05809,2949344.0
2007-12-06 14:01:00,2.05784,2.05788,2.05569,2.05689,6179076.0
2007-12-06 14:02:00,2.0568,2.0568,2.05614,2.05614,4891403.0
2007-12-06 14:03:00,2.05601,2.05601,2.05503,2.05518,12842201.0
2007-12-06 14:04:00,2.05534,2.05627,2.05534,2.05627,3105708.0
2007-12-06 14:05:00,2.05637,2.0574,2.05637,2.0574,11225800.0
2007-12-06 14:06:00,2.05744,2.05788,2.0574,2.05779,4058654.0
2007-12-06 14:07:00,2.05796,2.05859,2.05796,2.05815,8965658.0
2007-12-06 14:08:00,2.05808,2.05808,2.05779,2.05786,4659207.0
2007-12-06 14:09:00,2.05777,2.05777,2.05724,2.05743,6415240.0
2007-12-06 14:10:00,2.05769,2.05786,2.05765,2.05765,10154006.0
2007-12-06 14:11:00,2.05745,2.05781,2.05712,2.05781,12917582.0
2007-12-06 14:12:00,2.0578,2.0578,2.05705,2.05705,3604721.0
2007-12-06 14:13:00,2.05719,2.05722,2.0571,2.05712,32145988.0
2007-12-06 14:14:00,2.05708,2.05708,2.05672,2.05672,5915950.0
2007-12-06 14:15:00,2.05666,2.05666,2.05634,2.05638,22193020.0
2007-12-06 14:16:00,2.05629,2.0563,2.05591,2.05591,2615516.0
2007-12-06 14:17:00,2.05605,2.05659,2.05605,2.05659,9549643.0
2007-12-06 14:18:00,2.0565,2.05683,2.0565,2.05682,2305936.0
2007-12-06 14:19:00,2.05686,2.05704,2.05683,2.05701,5479038.0
2007-12-06 14:20:00,2.05706,2.05759,2.05706,2.05759,6666798.0
2007-12-06 14:21:00,2.0575,2.0575,2.05702,2.05706,2505897.0
2007-12-06 14:22:00,2.05693,2.05693,2.05666,2.05666,4751766.0
2007-12-06 14:23:00,2.05647,2.05647,2.05607,2.0562,9855363.0
2007-12-06 14:24:00,2.0562,2.05642,2.05615,2.05642,6316409.0
2007-12-06 14:25:00,2.05659,2.05678,2.05629,2.05629,3375161.0
2007-12-06 14:26:00,2.05627,2.0571,2.05627,2.0571,3521030.0
2007-12-06 14:27:00,2.05708,2.05708,2.05677,2.05702,14631910.0
2007-12-06 14:28:00,2.05722,2.05729,2.05688,2.0571,5386840.0
2007-12-06 14:29:00,2.05704,2.05705,2.05666,2.05666,5447441.0
2007-12-06 14:30:00,2.05647,2.05647,2.05623,2.05623,7520156.0
2007-12-06 14:31:00,2.05611,2.05617,2.05587,2.0559,7484873.0
2007-12-06 14:32:00,2.05588,2.05588,2.05543,2.05547,11917960.0
2007-12-06 14:33:00,2.05544,2.05544,2.05498,2.05541,3278786.0
2007-12-06 14:34:00,2.05558,2.05613,2.05558,2.05613,3313636.0
2007-12-06 14:35:00,2.0561,2.0561,2.05572,2.0558,13045067.0
2007-12-06 14:36:00,2.05585,2.05626,2.05585,2.05626,5859731.0
2007-12-06 14:37:00,2.05628,2.0566,2.05628,2.0566,6364608.0
2007-12-06 14:38:00,2.05664,2.05684,2.05664,2.05679,5290461.0
2007-12-06 14:39:00,2.05702,2.05726,2.05702,2.05726,10770454.0
2007-12-06 14:40:00,2.0573,2.05754,2.0573,2.0575,10144655.0
2007-12-06 14:41:00,2.05766,2.05796,2.0576,2.05796,10935485.0
2007-12-06 14:42:00,2.05798,2.0582,2.0578,2.0578,6275814.0
2007-12-06 14:43:00,2.05774,2.05804,2.05759,2.05804,9371879.0
2007-12-06 14:44:00,2.05808,2.0583,2.058,2.05822,9392510.0
2007-12-06 14:45:00,2.05846,2.05858,2.05818,2.05858,9057037.0
2007-12-06 14:46:00,2.0587,2.05894,2.05869,2.05894,13570632.0
2007-12-06 14:47:00,2.05903,2.05922,2.05903,2.05922,9080548.0
2007-12-06 14:48:00,2.05934,2.05939,2.05907,2.05909,24058699.0
2007-12-06 14:49:00,2.05896,2.05896,2.05837,2.05837,11844847.0
2007-12-06 14:50:00,2.05825,2.05825,2.05798,2.05821,2015797.0
2007-12-06 14:51:00,2.05829,2.05832,2.05818,2.05818,18565121.0
2007-12-06 14:52:00,2.05809,2.05809,2.05771,2.05771,4363340.0
2007-12-06 14:53:00,2.0577,2.05788,2.05764,2.05779,5654749.0
2007-12-06 14:54:00,2.05784,2.05809,2.05784,2.05806,13086848.0
2007-12-06 14:55:00,2.05804,2.05811,2.05776,2.05776,3595416.0
2007-12-06 14:56:00,2.05787,2.05903,2.05787,2.05903,10075874.0
2007-12-06 14:57:00,2.05921,2.0596,2.05921,2.0596,4421314.0
2007-12-06 14:58:00,2.05964,2.05993,2.05964,2.05992,5745405.0
2007-12-06 14:59:00,2.06006,2.06023,2.06006,2.06023,2774257.0
2007-12-06 15:00:00,2.06038,2.06054,2.06038,2.0605,3721034.0
2007-12-06 15:01:00,2.06032,2.06035,2.06021,2.06021,3701959.0
2007-12-06 15:02:00,2.06023,2.06083,2.06021,2.06083,3326741.0
2007-12-06 15:03:00,2.06106,2.06169,2.06106,2.06169,14044499.0
2007-12-06 15:04:00,2.06169,2.06182,2.06158,2.06158,6212717.0
2007-12-06 15:05:00,2.06153,2.06186,2.06153,2.06186,1582417.0
2007-12-06 15:06:00,2.06203,2.06226,2.06203,2.06223,4834888.0
2007-12-06 15:07:00,2.06223,2.06223,2.06198,2.062,4546218.0
2007-12-06 15:08:00,2.06191,2.06191,2.06133,2.06133,5119559.0
2007-12-06 15:09:00,2.06143,2.06143,2.06109,2.06116,6712232.0
2007-12-06 15:10:00,2.06096,2.06154,2.06081,2.06154,1855833.0
2007-12-06 15:11:00,2.06161,2.06179,2.0616,2.06178,6038745.0
2007-12-06 15:12:00,2.06187,2.06213,2.06181,2.06213,18087522.0
2007-12-06 15:13:00,2.06218,2.06257,2.06218,2.06232,5447477.0
2007-12-06 15:14:00,2.06244,2.06244,2.06225,2.06225,2143023.0
2007-12-06 15:15:00,2.06214,2.06214,2.06168,2.06168,3894843.0
2007-12-06 15:16:00,2.06171,2.06171,2.06153,2.06159,2169966.0
2007-12-06 15:17:00,2.06169,2.06225,2.06169,2.06225,9129623.0
2007-12-06 15:18:00,2.06236,2.06262,2.06232,2.06249,2349505.0
2007-12-06 15:19:00,2.06254,2.06261,2.06232,2.06261,3816257.0
2007-12-06 15:20:00,2.0625,2.0625,2.06201,2.06235,7389940.0
2007-12-06 15:21:00,2.06245,2.06256,2.06233,2.06249,11908222.0
2007-12-06 15:22:00,2.06268,2.06283,2.06268,2.06272,2691048.0
2007-12-06 15:23:00,2.0628,2.06327,2.06262,2.06295,4169079.0
2007-12-06 15:24:00,2.06276,2.06276,2.06218,2.06218,1531653.0
2007-12-06 15:25:00,2.06205,2.06222,2.06205,2.0622,5003554.0
2007-12-06 15:26:00,2.06234,2.06267,2.06234,2.06267,3433283.0
2007-12-06 15:27:00,2.06273,2.06334,2.06273,2.06334,28374178.0
2007-12-06 15:28:00,2.06347,2.0635,2.06332,2.0635,5587670.0
2007-12-06 15:29:00,2.06313,2.06334,2.06298,2.06298,1281972.0
2007-12-06 15:30:00,2.06282,2.06282,2.06163,2.06163,1421088.0
2007-12-06 15:31:00,2.06164,2.06164,2.06052,2.06052,25793444.0
2007-12-06 15:32:00,2.06035,2.06035,2.05949,2.05949,6503960.0
2007-12-06 15:33:00,2.05968,2.05989,2.05962,2.05989,9322028.0
2007-12-06 15:34:00,2.05996,2.06022,2.05989,2.06021,7464839.0
2007-12-06 15:35:00,2.06032,2.06053,2.06032,2.06053,18775508.0
2007-12-06 15:36:00,2.06067,2.06067,2.06029,2.0603,15342684.0
2007-12-06 15:37:00,2.06021,2.06021,2.05977,2.05977,25327570.0
2007-12-06 15:38:00,2.05985,2.05985,2.05961,2.05961,698767.0
2007-12-06 15:39:00,2.05944,2.06075,2.05944,2.06075,4496651.0
2007-12-06 15:40:00,2.06074,2.06108,2.06074,2.06099,42729644.0
2007-12-06 15:41:00,2.06101,2.06131,2.06092,2.06092,3524108.0
2007-12-06 15:42:00,2.06083,2.06083,2.06019,2.06019,9930891.0
2007-12-06 15:43:00,2.05999,2.05999,2.0597,2.05985,6938112.0
2007-12-06 15:44:00,2.05999,2.06066,2.05999,2.06024,7469083.0
2007-12-06 15:45:00,2.05997,2.05997,2.0592,2.0592,25968948.0
2007-12-06 15:46:00,2.05926,2.05939,2.05887,2.05896,12759125.0
2007-12-06 15:47:00,2.05908,2.05929,2.05904,2.05916,8430229.0
2007-12-06 15:48:00,2.05905,2.05905,2.05879,2.05879,7924980.0
2007-12-06 15:49:00,2.05849,2.05849,2.05783,2.05792,6153632.0
2007-12-06 15:50:00,2.05793,2.05812,2.05742,2.05812,2491548.0
2007-12-06 15:51:00,2.05845,2.05918,2.05843,2.05918,5592068.0
2007-12-06 15:52:00,2.05934,2.05936,2.05914,2.05914,2594497.0
2007-12-06 15:53:00,2.05933,2.05944,2.05923,2.05923,4445233.0
2007-12-06 15:54:00,2.05913,2.05922,2.05888,2.05922,4514453.0
2007-12-06 15:55:00,2.05928,2.05958,2.05928,2.05934,5673633.0
2007-12-06 15:56:00,2.05959,2.06072,2.05959,2.06072,767329.0
2007-12-06 15:57:00,2.06093,2.06139,2.06093,2.06113,3142739.0
2007-12-06 15:58:00,2.06087,2.06087,2.05992,2.05992,25575581.0
2007-12-06 15:59:00,2.05983,2.06052,2.05983,2.06052,4249980.0
2007-12-06 16:00:00,2.06046,2.06046,2.06015,2.06015,12840059.0
2007-12-06 16:01:00,2.06009,2.06041,2.06008,2.06041,38556448.0
2007-12-06 16:02:00,2.06035,2.0604,2.06017,2.06017,8072498.0
2007-12-06 16:03:00,2.0602,2.06069,2.0602,2.06069,12045546.0
2007-12-06 16:04:00,2.061,2.06122,2.06096,2.06099,4376144.0
2007-12-06 16:05:00,2.06091,2.06091,2.06054,2.06054,8705732.0
2007-12-06 16:06:00,2.06057,2.06057,2.06027,2.06027,4008888.0
2007-12-06 16:07:00,2.0601,2.0601,2.05992,2.05992,2311784.0
2007-12-06 16:08:00,2.0599,2.05999,2.05965,2.05966,1566402.0
2007-12-06 16:09:00,2.05967,2.05967,2.05927,2.05927,11002554.0
2007-12-06 16:10:00,2.05916,2.05916,2.05873,2.059,1157886.0
2007-12-06 16:11:00,2.05921,2.05952,2.05921,2.05941,20626525.0
2007-12-06 16:12:00,2.05971,2.05975,2.05955,2.05955,4519750.0
2007-12-06 16:13:00,2.05911,2.05972,2.05911,2.05961,4702855.0
2007-12-06 16:14:00,2.05945,2.05945,2.05906,2.05906,5962884.0
2007-12-06 16:15:00,2.05891,2.05908,2.05886,2.05905,4299880.0
2007-12-06 16:16:00,2.05912,2.05912,2.05799,2.05799,11333857.0
2007-12-06 16:17:00,2.05794,2.05794,2.05748,2.05748,2763551.0
2007-12-06 16:18:00,2.05739,2.05739,2.05697,2.05711,913469.0
2007-12-06 16:19:00,2.05732,2.05787,2.05732,2.05787,21854234.0
2007-12-06 16:20:00,2.05807,2.05819,2.05778,2.05813,7541625.0
2007-12-06 16:21:00,2.05805,2.05815,2.05794,2.05814,5278329.0
2007-12-06 16:22:00,2.05805,2.05821,2.05805,2.05809,2591312.0
2007-12-06 16:23:00,2.05811,2.05812,2.05778,2.05778,3576981.0
2007-12-06 16:24:00,2.05775,2.05783,2.05746,2.05746,5449920.0
2007-12-06 16:25:00,2.05725,2.05725,2.05707,2.05714,8511729.0
2007-12-06 16:26:00,2.0572,2.05734,2.05698,2.05734,4624203.0
2007-12-06 16:27:00,2.05743,2.0579,2.05743,2.0579,4420430.0
2007-12-06 16:28:00,2.05801,2.05804,2.05781,2.05781,14550789.0
2007-12-06 16:29:00,2.05748,2.0581,2.05748,2.0581,4868631.0
2007-12-06 16:30:00,2.05816,2.05837,2.05815,2.05815,1498162.0
2007-12-06 16:31:00,2.05816,2.05816,2.0577,2.05775,26266202.0
2007-12-06 16:32:00,2.05772,2.05772,2.05749,2.05749,5397242.0
2007-12-06 16:33:00,2.05704,2.05741,2.05704,2.05708,7866756.0
2007-12-06 16:34:00,2.05711,2.05711,2.05651,2.05651,8596177.0
2007-12-06 16:35:00,2.05655,2.05655,2.05638,2.05638,10939025.0
2007-12-06 16:36:00,2.05636,2.05636,2.05595,2.05599,3005715.0
2007-12-06 16:37:00,2.05594,2.05594,2.05527,2.05527,14678695.0
2007-12-06 16:38:00,2.05504,2.05504,2.05443,2.05443,5243057.0
2007-12-06 16:39:00,2.05434,2.05434,2.05391,2.05398,3809055.0
2007-12-06 16:40:00,2.05357,2.05389,2.05357,2.05363,2176347.0
2007-12-06 16:41:00,2.05376,2.05376,2.05345,2.05345,17664861.0
2007-12-06 16:42:00,2.05332,2.05334,2.05308,2.05316,12045273.0
2007-12-06 16:43:00,2.05311,2.05311,2.05277,2.05277,11370559.0
2007-12-06 16:44:00,2.05285,2.05363,2.05285,2.05363,3449831.0
2007-12-06 16:45:00,2.05383,2.05396,2.0537,2.05378,9626731.0
2007-12-06 16:46:00,2.05372,2.05372,2.05337,2.05341,20984176.0
2007-12-06 16:47:00,2.05331,2.05331,2.05301,2.05301,9198757.0
2007-12-06 16:48:00,2.05302,2.05302,2.05266,2.05294,657546.0
2007-12-06 16:49:00,2.05296,2.05304,2.05266,2.05266,4900111.0
2007-12-06 16:50:00,2.05264,2.053,2.05255,2.053,15152346.0
2007-12-06 16:51:00,2.05311,2.05358,2.05311,2.05357,2158010.0
2007-12-06 16:52:00,2.05376,2.05397,2.05359,2.05387,6828402.0
2007-12-06 16:53:00,2.0541,2.05423,2.054,2.05423,5868481.0
2007-12-06 16:54:00,2.05433,2.05454,2.05433,2.05454,10199950.0
2007-12-06 16:55:00,2.05461,2.05481,2.05461,2.05469,16290304.0
2007-12-06 16:56:00,2.05443,2.05446,2.05415,2.05435,5912601.0
2007-12-06 16:57:00,2.05425,2.05492,2.05425,2.05492,4667659.0
2007-12-06 16:58:00,2.05492,2.05498,2.05477,2.05477,5097966.0
2007-12-06 16:59:00,2.05488,2.05574,2.05488,2.05574,12307713.0
2007-12-06 17:00:00,2.05602,2.05673,2.05602,2.05666,15176720.0
2007-12-06 17:01:00,2.05647,2.05648,2.05607,2.05641,1460406.0
2007-12-06 17:02:00,2.05658,2.05668,2.05644,2.05644,14310943.0
2007-12-06 17:03:00,2.0563,2.0563,2.05573,2.05573,9053381.0
2007-12-06 17:04:00,2.05562,2.05562,2.05479,2.05479,6361771.0
2007-12-06 17:05:00,2.05472,2.05472,2.05441,2.05441,12123893.0
2007-12-06 17:06:00,2.05407,2.05445,2.05407,2.0542,5198457.0
2007-12-06 17:07:00,2.05405,2.05405,2.05376,2.05376,21810832.0
2007-12-06 17:08:00,2.05373,2.05373,2.05337,2.05337,9818053.0
2007-12-06 17:09:00,2.05354,2.05354,2.05338,2.05349,3652609.0
2007-12-06 17:10:00,2.0534,2.0534,2.05316,2.05321,5254847.0
2007-12-06 17:11:00,2.05321,2.05366,2.05321,2.05362,6353010.0
2007-12-06 17:12:00,2.05354,2.05354,2.0531,2.0531,2238281.0
2007-12-06 17:13:00,2.05296,2.05296,2.05238,2.05296,5756536.0
2007-12-06 17:14:00,2.05321,2.05357,2.05321,2.05357,5342682.0
2007-12-06 17:15:00,2.05365,2.05377,2.05357,2.0537,13035690.0
2007-12-06 17:16:00,2.05391,2.05431,2.05391,2.05403,1754319.0
2007-12-06 17:17:00,2.0541,2.05425,2.05404,2.05404,1558944.0
2007-12-06 17:18:00,2.05408,2.0543,2.05407,2.05418,7751837.0
2007-12-06 17:19:00,2.05408,2.05408,2.05359,2.05365,5205322.0
2007-12-06 17:20:00,2.05383,2.05399,2.0537,2.05399,2061786.0
2007-12-06 17:21:00,2.05404,2.05413,2.0537,2.0537,4669500.0
2007-12-06 17:22:00,2.05364,2.05371,2.05364,2.05368,6070744.0
2007-12-06 17:23:00,2.05372,2.05392,2.0536,2.05392,7875964.0
2007-12-06 17:24:00,2.05389,2.05411,2.05359,2.05411,3552011.0
2007-12-06 17:25:00,2.05428,2.05428,2.05392,2.05392,17725199.0
2007-12-06 17:26:00,2.05378,2.05402,2.05373,2.05386,9187049.0
2007-12-06 17:27:00,2.05381,2.0539,2.05366,2.05366,9532677.0
2007-12-06 17:28:00,2.05354,2.05363,2.05304,2.05304,5393243.0
2007-12-06 17:29:00,2.05305,2.05305,2.0528,2.05297,12533782.0
2007-12-06 17:30:00,2.05295,2.05295,2.05237,2.05237,9087451.0
2007-12-06 17:31:00,2.05236,2.05236,2.05209,2.05209,2721723.0
2007-12-06 17:32:00,2.05208,2.05208,2.05176,2.05176,13484268.0
2007-12-06 17:33:00,2.05169,2.0517,2.05134,2.05141,7404770.0
2007-12-06 17:34:00,2.05135,2.05135,2.05076,2.05094,4221184.0
2007-12-06 17:35:00,2.05095,2.05097,2.0505,2.05097,25991790.0
2007-12-06 17:36:00,2.05105,2.05106,2.05094,2.05106,4377460.0
2007-12-06 17:37:00,2.05128,2.05176,2.05128,2.05176,10266675.0
2007-12-06 17:38:00,2.05184,2.05195,2.05168,2.0517,7803279.0
2007-12-06 17:39:00,2.05152,2.05184,2.05152,2.05184,4425123.0
2007-12-06 17:40:00,2.0519,2.05228,2.0519,2.05228,5719221.0
2007-12-06 17:41:00,2.05239,2.05239,2.05215,2.05228,9258963.0
2007-12-06 17:42:00,2.05241,2.05266,2.05231,2.05231,5617106.0
2007-12-06 17:43:00,2.0522,2.0522,2.05191,2.05195,5631253.0
2007-12-06 17:44:00,2.05196,2.05207,2.05186,2.05207,6434898.0
2007-12-06 17:45:00,2.05188,2.05189,2.05182,2.05189,7825477.0
2007-12-06 17:46:00,2.05192,2.05196,2.05184,2.05196,1213667.0
2007-12-06 17:47:00,2.05218,2.05267,2.05218,2.05267,7935854.0
2007-12-06 17:48:00,2.05284,2.05306,2.05148,2.05305,9725664.0
2007-12-06 17:49:00,2.0529,2.0529,2.05226,2.05261,16494646.0
2007-12-06 17:50:00,2.05251,2.05251,2.05231,2.05238,3436493.0
2007-12-06 17:51:00,2.05241,2.05241,2.05219,2.0522,6913446.0
2007-12-06 17:52:00,2.05201,2.05212,2.05191,2.05203,6526617.0
2007-12-06 17:53:00,2.05219,2.05276,2.05219,2.05276,2005031.0
2007-12-06 17:54:00,2.05286,2.05286,2.05255,2.05255,4657891.0
2007-12-06 17:55:00,2.05266,2.05297,2.05262,2.05297,4737771.0
2007-12-06 17:56:00,2.05301,2.05321,2.05301,2.05306,3249001.0
2007-12-06 17:57:00,2.05304,2.0531,2.05285,2.05285,6384234.0
2007-12-06 17:58:00,2.05256,2.05272,2.0525,2.0525,3604044.0
2007-12-06 17:59:00,2.05248,2.05248,2.05204,2.05204,3136333.0
2007-12-06 18:00:00,2.05175,2.05175,2.05129,2.05141,8153395.0
2007-12-06 18:01:00,2.0516,2.05191,2.0516,2.05188,8292752.0
2007-12-06 18:02:00,2.052,2.05225,2.05193,2.05193,6213412.0
2007-12-06 18:03:00,2.05197,2.05197,2.05182,2.05192,5619344.0
2007-12-06 18:04:00,2.05185,2.05185,2.05162,2.05166,15731487.0
2007-12-06 18:05:00,2.05168,2.05195,2.05168,2.05195,2701648.0
2007-12-06 18:06:00,2.05186,2.05186,2.05164,2.05185,5450277.0
2007-12-06 18:07:00,2.05175,2.05177,2.0516,2.05168,7271942.0
2007-12-06 18:08:00,2.05151,2.05151,2.0511,2.05116,8574840.0
2007-12-06 18:09:00,2.05128,2.05147,2.05109,2.05147,14509319.0
2007-12-06 18:10:00,2.0516,2.05187,2.05156,2.05187,15046755.0
2007-12-06 18:11:00,2.05198,2.05237,2.05198,2.05237,13428389.0
2007-12-06 18:12:00,2.05259,2.05259,2.0523,2.0523,27387407.0
2007-12-06 18:13:00,2.05231,2.05251,2.05212,2.05251,8794495.0
2007-12-06 18:14:00,2.05279,2.05336,2.05279,2.05336,3722903.0
2007-12-06 18:15:00,2.05337,2.05337,2.0532,2.05322,4743834.0
2007-12-06 18:16:00,2.05329,2.05335,2.05319,2.05325,5330657.0
2007-12-06 18:17:00,2.0532,2.0532,2.05302,2.05309,5234171.0
2007-12-06 18:18:00,2.05316,2.05346,2.05316,2.05346,13223923.0
2007-12-06 18:19:00,2.05352,2.05359,2.05325,2.05325,12351314.0
2007-12-06 18:20:00,2.05367,2.0537,2.05338,2.05338,8018482.0
2007-12-06 18:21:00,2.05328,2.05338,2.05266,2.05266,14813083.0
2007-12-06 18:22:00,2.05265,2.05296,2.05265,2.05286,8748791.0
2007-12-06 18:23:00,2.05301,2.05302,2.05284,2.05294,2525960.0
2007-12-06 18:24:00,2.05295,2.05297,2.05269,2.05283,5423394.0
2007-12-06 18:25:00,2.05305,2.05325,2.05299,2.05325,6415043.0
2007-12-06 18:26:00,2.05333,2.0536,2.05333,2.0536,416783.0
2007-12-06 18:27:00,2.05364,2.0538,2.05364,2.05369,6001948.0
2007-12-06 18:28:00,2.05376,2.05394,2.05367,2.05394,6408727.0
2007-12-06 18:29:00,2.05398,2.05419,2.05355,2.05418,16853558.0
2007-12-06 18:30:00,2.0541,2.05414,2.05376,2.05376,5213164.0
2007-12-06 18:31:00,2.05385,2.05385,2.05367,2.05384,10462726.0
2007-12-06 18:32:00,2.05376,2.05411,2.05364,2.05411,4248923.0
2007-12-06 18:33:00,2.05404,2.05407,2.05384,2.05407,11951178.0
2007-12-06 18:34:00,2.05397,2.05406,2.05382,2.05382,5236068.0
2007-12-06 18:35:00,2.05372,2.05372,2.05352,2.0536,16865358.0
2007-12-06 18:36:00,2.0536,2.05384,2.05351,2.05351,16306453.0
2007-12-06 18:37:00,2.0537,2.0537,2.05348,2.05368,7489382.0
2007-12-06 18:38:00,2.05382,2.05422,2.05382,2.05421,2729135.0
2007-12-06 18:39:00,2.05439,2.05465,2.05439,2.05465,13462434.0
2007-12-06 18:40:00,2.05477,2.05511,2.05477,2.05511,3511539.0
2007-12-06 18:41:00,2.05524,2.05552,2.05524,2.05552,2629174.0
2007-12-06 18:42:00,2.05545,2.05545,2.05516,2.05516,9816699.0
2007-12-06 18:43:00,2.05533,2.05533,2.05519,2.05519,3452595.0
2007-12-06 18:44:00,2.05524,2.05572,2.05524,2.05572,1327262.0
2007-12-06 18:45:00,2.05587,2.05626,2.05587,2.05626,3604496.0
2007-12-06 18:46:00,2.05614,2.05614,2.05567,2.05567,4291963.0
2007-12-06 18:47:00,2.05563,2.05585,2.0556,2.0556,3112495.0
2007-12-06 18:48:00,2.05546,2.05571,2.05544,2.05544,13255741.0
2007-12-06 18:49:00,2.05536,2.05536,2.05495,2.05497,8259423.0
2007-12-06 18:50:00,2.05518,2.0553,2.05503,2.05509,7311547.0
2007-12-06 18:51:00,2.05492,2.05513,2.05492,2.05505,2502249.0
2007-12-06 18:52:00,2.05511,2.05519,2.05503,2.05503,12558444.0
2007-12-06 18:53:00,2.05505,2.05505,2.05475,2.0548,7484662.0
2007-12-06 18:54:00,2.05483,2.05483,2.05466,2.05476,8229778.0
2007-12-06 18:55:00,2.05482,2.05499,2.05479,2.05486,16499632.0
2007-12-06 18:56:00,2.05477,2.05477,2.05436,2.05436,1758007.0
2007-12-06 18:57:00,2.05441,2.05457,2.05441,2.05449,4707178.0
2007-12-06 18:58:00,2.05438,2.05442,2.05412,2.05412,7239389.0
2007-12-06 18:59:00,2.05361,2.05416,2.05361,2.05365,6889297.0
2007-12-06 19:00:00,2.05374,2.05374,2.05324,2.05324,2228106.0
2007-12-06 19:01:00,2.05314,2.05314,2.05279,2.05279,6723395.0
2007-12-06 19:02:00,2.05258,2.05274,2.05254,2.05269,4906412.0
2007-12-06 19:03:00,2.05267,2.05267,2.05234,2.05239,10152425.0
2007-12-06 19:04:00,2.05237,2.05248,2.05207,2.05207,4282676.0
2007-12-06 19:05:00,2.05204,2.05221,2.05181,2.05221,1903281.0
2007-12-06 19:06:00,2.05239,2.05252,2.05234,2.05244,2449974.0
2007-12-06 19:07:00,2.05215,2.05234,2.05185,2.05185,4316014.0
2007-12-06 19:08:00,2.05143,2.05173,2.05143,2.05161,7620617.0
2007-12-06 19:09:00,2.05154,2.05154,2.05127,2.05136,1991866.0
2007-12-06 19:10:00,2.05132,2.05132,2.05101,2.05101,1051478.0
2007-12-06 19:11:00,2.05102,2.05102,2.05059,2.05059,4397179.0
2007-12-06 19:12:00,2.05071,2.05071,2.05037,2.05037,6577122.0
2007-12-06 19:13:00,2.05039,2.05039,2.05009,2.05009,3934352.0
2007-12-06 19:14:00,2.05002,2.05002,2.04963,2.04968,2584109.0
2007-12-06 19:15:00,2.04983,2.05,2.04968,2.04969,8314901.0
2007-12-06 19:16:00,2.04969,2.04969,2.04934,2.04934,5534543.0
2007-12-06 19:17:00,2.04927,2.04927,2.04909,2.04909,7804005.0
2007-12-06 19:18:00,2.0488,2.04938,2.0488,2.04938,5655701.0
2007-12-06 19:19:00,2.04933,2.04955,2.04933,2.04955,16919558.0
2007-12-06 19:20:00,2.04959,2.04986,2.04958,2.04986,4704372.0
2007-12-06 19:21:00,2.04983,2.05011,2.04983,2.05011,6983030.0
2007-12-06 19:22:00,2.05008,2.05048,2.05008,2.05048,2591493.0
2007-12-06 19:23:00,2.05048,2.05099,2.05048,2.05085,4213016.0
2007-12-06 19:24:00,2.05095,2.05106,2.05087,2.05087,4818755.0
2007-12-06 19:25:00,2.05088,2.051,2.05083,2.05087,6391889.0
2007-12-06 19:26:00,2.05088,2.05088,2.05062,2.05062,3458815.0
2007-12-06 19:27:00,2.05057,2.05075,2.05053,2.05058,4027157.0
2007-12-06 19:28:00,2.05054,2.0508,2.05054,2.0508,4335029.0
2007-12-06 19:29:00,2.05088,2.05088,2.05081,2.05086,24448171.0
2007-12-06 19:30:00,2.05092,2.05093,2.05084,2.05093,14205761.0
2007-12-06 19:31:00,2.05094,2.0511,2.05081,2.0511,10185273.0
2007-12-06 19:32:00,2.05109,2.05112,2.0509,2.05112,11922623.0
2007-12-06 19:33:00,2.05104,2.05116,2.05103,2.05103,2183429.0
2007-12-06 19:34:00,2.05113,2.05138,2.0508,2.05138,15206273.0
2007-12-06 19:35:00,2.05137,2.05137,2.05103,2.05103,1339066.0
2007-12-06 19:36:00,2.05109,2.05109,2.05077,2.05077,6310167.0
2007-12-06 19:37:00,2.05086,2.05089,2.05063,2.05089,12125612.0
2007-12-06 19:38:00,2.05098,2.05098,2.05077,2.05077,4031288.0
2007-12-06 19:39:00,2.05054,2.05054,2.05011,2.05014,9925251.0
2007-12-06 19:40:00,2.04993,2.04993,2.04938,2.04938,2023661.0
2007-12-06 19:41:00,2.04931,2.04948,2.04929,2.04948,9915569.0
2007-12-06 19:42:00,2.04945,2.0496,2.04938,2.04938,5557574.0
2007-12-06 19:43:00,2.04916,2.04916,2.04896,2.04896,4297738.0
2007-12-06 19:44:00,2.04884,2.04925,2.04874,2.04925,2857073.0
2007-12-06 19:45:00,2.04918,2.04988,2.04918,2.04988,6836563.0
2007-12-06 19:46:00,2.05003,2.05027,2.05,2.05027,3762935.0
2007-12-06 19:47:00,2.05,2.05065,2.05,2.05065,9790831.0
2007-12-06 19:48:00,2.05079,2.05112,2.05079,2.05112,5168810.0
2007-12-06 19:49:00,2.05125,2.05149,2.05118,2.05149,16517703.0
2007-12-06 19:50:00,2.05159,2.0518,2.05156,2.0518,721354.0
2007-12-06 19:51:00,2.05195,2.05209,2.05195,2.05209,1688833.0
2007-12-06 19:52:00,2.05216,2.05222,2.05205,2.05205,7265050.0
2007-12-06 19:53:00,2.05204,2.05213,2.05194,2.05194,3572600.0
2007-12-06 19:54:00,2.05188,2.05221,2.05188,2.05204,20077006.0
2007-12-06 19:55:00,2.05219,2.05219,2.05182,2.05182,13841122.0
2007-12-06 19:56:00,2.05168,2.05168,2.05118,2.05118,2637548.0
2007-12-06 19:57:00,2.0512,2.0512,2.05087,2.05087,1201776.0
2007-12-06 19:58:00,2.05067,2.05082,2.05062,2.05082,5009913.0
2007-12-06 19:59:00,2.05089,2.05126,2.05089,2.05126,16609421.0
2007-12-06 20:00:00,2.05122,2.05122,2.05039,2.05039,13544659.0
2007-12-06 20:01:00,2.05027,2.05033,2.0502,2.05033,15664696.0
2007-12-06 20:02:00,2.05018,2.05018,2.04961,2.04968,16174465.0
2007-12-06 20:03:00,2.04966,2.04966,2.04905,2.04905,9919638.0
2007-12-06 20:04:00,2.04901,2.04901,2.04876,2.04876,8173112.0
2007-12-06 20:05:00,2.04876,2.04876,2.04706,2.04828,6118372.0
2007-12-06 20:06:00,2.04837,2.04837,2.04811,2.04813,27767570.0
2007-12-06 20:07:00,2.04814,2.04814,2.04785,2.04785,3816099.0
2007-12-06 20:08:00,2.04783,2.04783,2.04742,2.04747,3277481.0
2007-12-06 20:09:00,2.04743,2.04743,2.0471,2.04714,2561151.0
2007-12-06 20:10:00,2.04712,2.04712,2.04682,2.04696,27345173.0
2007-12-06 20:11:00,2.04721,2.04752,2.04721,2.04741,11547360.0
2007-12-06 20:12:00,2.04739,2.04742,2.04708,2.04708,7331990.0
2007-12-06 20:13:00,2.04693,2.04693,2.04664,2.04664,1669346.0
2007-12-06 20:14:00,2.04671,2.04712,2.04671,2.04712,12444836.0
2007-12-06 20:15:00,2.04743,2.04799,2.04743,2.04799,3242262.0
2007-12-06 20:16:00,2.04822,2.04862,2.04822,2.04862,7010343.0
2007-12-06 20:17:00,2.04853,2.04853,2.04747,2.04747,9125009.0
2007-12-06 20:18:00,2.04746,2.04757,2.0474,2.0474,21881795.0
2007-12-06 20:19:00,2.04731,2.04731,2.04698,2.04704,10314265.0
2007-12-06 20:20:00,2.04685,2.04685,2.04667,2.04667,2369197.0
2007-12-06 20:21:00,2.04658,2.04662,2.04648,2.04661,5516834.0
2007-12-06 20:22:00,2.04661,2.04674,2.0465,2.04674,17401025.0
2007-12-06 20:23:00,2.04692,2.04716,2.04665,2.0467,5226004.0
2007-12-06 20:24:00,2.04674,2.04687,2.04671,2.04671,2518248.0
2007-12-06 20:25:00,2.04674,2.04743,2.04674,2.04743,6619323.0
2007-12-06 20:26:00,2.04754,2.04781,2.04751,2.04781,1410116.0
2007-12-06 20:27:00,2.048,2.04825,2.048,2.04823,8082375.0
2007-12-06 20:28:00,2.04824,2.04833,2.04786,2.04786,6023873.0
2007-12-06 20:29:00,2.04789,2.04802,2.04783,2.04788,27438419.0
2007-12-06 20:30:00,2.04767,2.04767,2.04665,2.04665,2341010.0
2007-12-06 20:31:00,2.04677,2.04709,2.04677,2.04709,5787862.0
2007-12-06 20:32:00,2.04719,2.04738,2.047,2.04707,16731420.0
2007-12-06 20:33:00,2.04727,2.04782,2.04727,2.04782,11365391.0
2007-12-06 20:34:00,2.04782,2.04788,2.04767,2.04788,1792378.0
2007-12-06 20:35:00,2.04782,2.04782,2.04766,2.04772,24458744.0
2007-12-06 20:36:00,2.04762,2.04771,2.04758,2.04768,2932696.0
2007-12-06 20:37:00,2.04755,2.04761,2.04739,2.04754,27977745.0
2007-12-06 20:38:00,2.04754,2.04763,2.04736,2.04747,1950542.0
2007-12-06 20:39:00,2.04732,2.04763,2.04732,2.04761,3810311.0
2007-12-06 20:40:00,2.04771,2.04783,2.04768,2.04768,18444162.0
2007-12-06 20:41:00,2.04794,2.04818,2.04793,2.04793,2435300.0
2007-12-06 20:42:00,2.04815,2.0484,2.0481,2.0484,22979058.0
2007-12-06 20:43:00,2.04837,2.04843,2.04825,2.04833,7913499.0
2007-12-06 20:44:00,2.04839,2.04864,2.04839,2.04864,5399050.0
2007-12-06 20:45:00,2.04862,2.04883,2.04839,2.04874,11267267.0
2007-12-06 20:46:00,2.04905,2.04944,2.0479,2.04944,7337664.0
2007-12-06 20:47:00,2.04946,2.04946,2.04914,2.04927,5910602.0
2007-12-06 20:48:00,2.04918,2.04925,2.049,2.049,339102.0
2007-12-06 20:49:00,2.04864,2.04919,2.04864,2.04919,8302200.0
2007-12-06 20:50:00,2.04915,2.04932,2.04894,2.04931,8902372.0
2007-12-06 20:51:00,2.04925,2.04925,2.04904,2.04904,1890185.0
2007-12-06 20:52:00,2.0489,2.0489,2.04864,2.0489,10203542.0
2007-12-06 20:53:00,2.04891,2.04891,2.04874,2.04874,8317452.0
2007-12-06 20:54:00,2.0489,2.04913,2.0489,2.04903,7569008.0
2007-12-06 20:55:00,2.04909,2.04975,2.04909,2.04968,19683196.0
2007-12-06 20:56:00,2.04995,2.05033,2.04993,2.05033,8304307.0
2007-12-06 20:57:00,2.05029,2.05029,2.04986,2.04986,1484196.0
2007-12-06 20:58:00,2.04994,2.04994,2.04965,2.04974,10311527.0
2007-12-06 20:59:00,2.04985,2.04994,2.04947,2.04994,10377238.0
2007-12-06 21:00:00,2.04986,2.04986,2.04971,2.04971,6733291.0
2007-12-06 21:01:00,2.04965,2.04974,2.04952,2.04974,2384115.0
2007-12-06 21:02:00,2.0498,2.04994,2.0495,2.04989,7276095.0
2007-12-06 21:03:00,2.04971,2.04971,2.0481,2.0481,11369685.0
2007-12-06 21:04:00,2.04964,2.0499,2.04963,2.0499,956588.0
2007-12-06 21:05:00,2.05011,2.0504,2.05011,2.05023,3845314.0
2007-12-06 21:06:00,2.05,2.05011,2.0499,2.0499,3950318.0
2007-12-06 21:07:00,2.04982,2.04982,2.04966,2.04966,7684054.0
2007-12-06 21:08:00,2.04983,2.05002,2.04983,2.04985,4355506.0
2007-12-06 21:09:00,2.04971,2.04993,2.04971,2.04979,12657114.0
2007-12-06 21:10:00,2.04979,2.04981,2.0496,2.04971,6437282.0
2007-12-06 21:11:00,2.04955,2.04955,2.04928,2.04941,923332.0
2007-12-06 21:12:00,2.04937,2.04937,2.04908,2.04908,29681272.0
2007-12-06 21:13:00,2.04907,2.04907,2.04884,2.04884,15381754.0
2007-12-06 21:14:00,2.04894,2.04894,2.04837,2.04877,13204519.0
2007-12-06 21:15:00,2.04878,2.04878,2.04871,2.04871,4327505.0
2007-12-06 21:16:00,2.04834,2.04881,2.04834,2.04881,20218369.0
2007-12-06 21:17:00,2.04878,2.04878,2.04859,2.04873,23680916.0
2007-12-06 21:18:00,2.04883,2.04927,2.04883,2.04927,8350017.0
2007-12-06 21:19:00,2.04919,2.04949,2.04912,2.04949,4180096.0
2007-12-06 21:20:00,2.04962,2.04989,2.04962,2.04969,1743536.0
2007-12-06 21:21:00,2.04979,2.04979,2.04961,2.04961,16135415.0
2007-12-06 21:22:00,2.04946,2.04952,2.0494,2.0494,19758619.0
2007-12-06 21:23:00,2.04925,2.04925,2.04869,2.04869,2710296.0
2007-12-06 21:24:00,2.04869,2.04897,2.04869,2.04897,5559075.0
2007-12-06 21:25:00,2.04898,2.04899,2.04886,2.04886,5555600.0
2007-12-06 21:26:00,2.0488,2.0488,2.04856,2.04856,13254360.0
2007-12-06 21:27:00,2.0484,2.0484,2.04821,2.04837,1714134.0
2007-12-06 21:28:00,2.04835,2.04837,2.04803,2.04828,6139261.0
2007-12-06 21:29:00,2.04831,2.04831,2.0481,2.04827,10312872.0
2007-12-06 21:30:00,2.04817,2.04817,2.04786,2.04786,2561095.0
2007-12-06 21:31:00,2.04766,2.04778,2.04715,2.04777,2066379.0
2007-12-06 21:32:00,2.04779,2.04789,2.04764,2.04789,1539416.0
2007-12-06 21:33:00,2.04786,2.04786,2.04755,2.04755,12297593.0
2007-12-06 21:34:00,2.04734,2.04734,2.0471,2.0471,16794956.0
2007-12-06 21:35:00,2.04716,2.04716,2.04693,2.04693,5156268.0
2007-12-06 21:36:00,2.04688,2.04704,2.04661,2.04673,4993290.0
2007-12-06 21:37:00,2.04711,2.04742,2.04711,2.04734,3833409.0
2007-12-06 21:38:00,2.04746,2.04754,2.04744,2.04745,4338373.0
2007-12-06 21:39:00,2.04748,2.04748,2.04731,2.04732,11767074.0
2007-12-06 21:40:00,2.04728,2.04734,2.04711,2.04711,3666620.0
2007-12-06 21:41:00,2.04704,2.04723,2.04704,2.04719,4169265.0
2007-12-06 21:42:00,2.04725,2.04742,2.04723,2.04738,7448666.0
2007-12-06 21:43:00,2.04734,2.04734,2.04711,2.04733,4455516.0
2007-12-06 21:44:00,2.04745,2.04763,2.04741,2.04756,6835219.0
2007-12-06 21:45:00,2.04759,2.0478,2.04756,2.0478,7137811.0
2007-12-06 21:46:00,2.0477,2.0477,2.04697,2.04697,13473381.0
2007-12-06 21:47:00,2.04706,2.04722,2.04706,2.04722,21262911.0
2007-12-06 21:48:00,2.04743,2.04777,2.04743,2.04777,20992779.0
2007-12-06 21:49:00,2.04765,2.04765,2.0471,2.04724,4346081.0
2007-12-06 21:50:00,2.04727,2.04756,2.04727,2.04756,11379664.0
2007-12-06 21:51:00,2.04763,2.04765,2.04736,2.04736,12633793.0
2007-12-06 21:52:00,2.04771,2.04803,2.04754,2.04803,3824880.0
2007-12-06 21:53:00,2.048,2.04829,2.048,2.04824,8148676.0
2007-12-06 21:54:00,2.04856,2.04872,2.04854,2.04872,8853519.0
2007-12-06 21:55:00,2.04873,2.04875,2.04839,2.04875,5477942.0
2007-12-06 21:56:00,2.04869,2.04869,2.0483,2.0483,9622915.0
2007-12-06 21:57:00,2.0483,2.04839,2.04806,2.04806,17717129.0
2007-12-06 21:58:00,2.04803,2.04803,2.04749,2.04749,8987385.0
2007-12-06 21:59:00,2.0479,2.04837,2.0479,2.04837,10776495.0
2007-12-06 22:00:00,2.04814,2.04814,2.04744,2.04744,8178302.0
2007-12-06 22:01:00,2.0473,2.0473,2.04682,2.04682,5017659.0
2007-12-06 22:02:00,2.04689,2.04689,2.04661,2.04673,2994534.0
2007-12-06 22:03:00,2.04679,2.04683,2.04667,2.04676,7042738.0
2007-12-06 22:04:00,2.04671,2.04671,2.04597,2.04597,28913342.0
2007-12-06 22:05:00,2.04578,2.04578,2.04514,2.04514,4622209.0
2007-12-06 22:06:00,2.04492,2.04507,2.0447,2.04507,3196459.0
2007-12-06 22:07:00,2.04515,2.04541,2.04515,2.04527,16948462.0
2007-12-06 22:08:00,2.04523,2.04523,2.04428,2.04428,4896195.0
2007-12-06 22:09:00,2.0445,2.04473,2.0445,2.04463,18003758.0
2007-12-06 22:10:00,2.04473,2.04524,2.04473,2.04524,5092125.0
2007-12-06 22:11:00,2.04506,2.04514,2.0449,2.0449,4098590.0
2007-12-06 22:12:00,2.04482,2.04482,2.04452,2.04452,22452096.0
2007-12-06 22:13:00,2.04449,2.04457,2.04442,2.04445,12511856.0
2007-12-06 22:14:00,2.04439,2.0445,2.04422,2.04422,10958753.0
2007-12-06 22:15:00,2.04428,2.04428,2.04406,2.04428,16018097.0
2007-12-06 22:16:00,2.0443,2.04468,2.0443,2.04468,12674156.0
2007-12-06 22:17:00,2.0446,2.0446,2.04415,2.04415,9882238.0
2007-12-06 22:18:00,2.04431,2.04437,2.04424,2.04427,8602643.0
2007-12-06 22:19:00,2.04442,2.04489,2.04442,2.0446,5543162.0
2007-12-06 22:20:00,2.04463,2.04473,2.04438,2.04438,7111237.0
2007-12-06 22:21:00,2.04439,2.04439,2.04415,2.04421,11889707.0
2007-12-06 22:22:00,2.0443,2.04471,2.0443,2.04471,5332337.0
2007-12-06 22:23:00,2.04468,2.04482,2.04468,2.04468,21544193.0
2007-12-06 22:24:00,2.04474,2.04474,2.04447,2.0445,16467830.0
2007-12-06 22:25:00,2.04456,2.04475,2.04456,2.04456,3810157.0
2007-12-06 22:26:00,2.04434,2.04468,2.04413,2.04468,15201310.0
2007-12-06 22:27:00,2.04468,2.04468,2.04441,2.04441,3276743.0
2007-12-06 22:28:00,2.04447,2.04452,2.04404,2.04404,2323316.0
2007-12-06 22:29:00,2.04409,2.04409,2.04377,2.04377,922251.0
2007-12-06 22:30:00,2.04368,2.04386,2.04334,2.04386,8725219.0
2007-12-06 22:31:00,2.04391,2.04419,2.0439,2.04419,10060831.0
2007-12-06 22:32:00,2.04433,2.0448,2.04433,2.04476,5950275.0
2007-12-06 22:33:00,2.04473,2.04495,2.04461,2.04495,10357498.0
2007-12-06 22:34:00,2.04494,2.04494,2.04481,2.04492,7872564.0
2007-12-06 22:35:00,2.04498,2.04508,2.04498,2.04508,3065737.0
2007-12-06 22:36:00,2.045,2.04504,2.0448,2.0448,14500602.0
2007-12-06 22:37:00,2.04473,2.04473,2.0444,2.04452,7768685.0
2007-12-06 22:38:00,2.0443,2.0443,2.04358,2.04358,11007216.0
2007-12-06 22:39:00,2.04358,2.04358,2.04346,2.04346,16443786.0
2007-12-06 22:40:00,2.04356,2.04356,2.04341,2.04341,16836435.0
2007-12-06 22:41:00,2.04319,2.04319,2.04296,2.04314,5982673.0
2007-12-06 22:42:00,2.04326,2.04375,2.04318,2.04375,3322295.0
2007-12-06 22:43:00,2.04385,2.044,2.04385,2.04388,5575504.0
2007-12-06 22:44:00,2.0441,2.04478,2.0441,2.04478,7363004.0
2007-12-06 22:45:00,2.04465,2.04475,2.04453,2.04475,4142188.0
2007-12-06 22:46:00,2.04484,2.04494,2.04467,2.04489,2605360.0
2007-12-06 22:47:00,2.04489,2.04512,2.04476,2.04477,8102230.0
2007-12-06 22:48:00,2.0448,2.04489,2.0445,2.04469,11401570.0
2007-12-06 22:49:00,2.04462,2.04462,2.04445,2.04445,2492048.0
2007-12-06 22:50:00,2.0444,2.0444,2.04422,2.04434,2877094.0
2007-12-06 22:51:00,2.04419,2.04454,2.04418,2.04454,2408863.0
2007-12-06 22:52:00,2.04465,2.04531,2.04465,2.04531,11540414.0
2007-12-06 22:53:00,2.04548,2.04579,2.04548,2.04571,7453563.0
2007-12-06 22:54:00,2.04561,2.04561,2.04477,2.04519,11190974.0
2007-12-06 22:55:00,2.04515,2.04515,2.04491,2.04491,8442867.0
2007-12-06 22:56:00,2.04488,2.04509,2.04423,2.04423,2660085.0
2007-12-06 22:57:00,2.04454,2.04478,2.04454,2.04478,1826913.0
2007-12-06 22:58:00,2.04489,2.04497,2.04481,2.04481,2784231.0
2007-12-06 22:59:00,2.04466,2.04466,2.04416,2.04454,3465628.0
2007-12-06 23:00:00,2.04443,2.04481,2.04443,2.04474,8391660.0
2007-12-06 23:01:00,2.04466,2.04466,2.04435,2.04435,2395406.0
2007-12-06 23:02:00,2.04439,2.04439,2.044,2.044,5266116.0
2007-12-06 23:03:00,2.04407,2.04407,2.04358,2.04358,4964687.0
2007-12-06 23:04:00,2.04366,2.04366,2.04345,2.04345,6080622.0
2007-12-06 23:05:00,2.0433,2.04351,2.04294,2.04351,4499180.0
2007-12-06 23:06:00,2.04348,2.04359,2.04329,2.0434,9371947.0
2007-12-06 23:07:00,2.0434,2.0434,2.04311,2.04313,3978629.0
2007-12-06 23:08:00,2.04319,2.04332,2.04303,2.04303,7053535.0
2007-12-06 23:09:00,2.04311,2.04311,2.04241,2.04241,6482795.0
2007-12-06 23:10:00,2.04227,2.04232,2.04201,2.04201,1344687.0
2007-12-06 23:11:00,2.04197,2.04197,2.04186,2.04186,8275204.0
2007-12-06 23:12:00,2.04185,2.04185,2.04127,2.04127,30527644.0
2007-12-06 23:13:00,2.04142,2.04178,2.04142,2.04178,2401378.0
2007-12-06 23:14:00,2.0418,2.04197,2.04163,2.04197,2783186.0
2007-12-06 23:15:00,2.0419,2.04243,2.0419,2.04243,3269368.0
2007-12-06 23:16:00,2.04239,2.04277,2.04239,2.04277,4765537.0
2007-12-06 23:17:00,2.0429,2.04313,2.0429,2.04302,2860413.0
2007-12-06 23:18:00,2.04288,2.04288,2.04257,2.04257,6442877.0
2007-12-06 23:19:00,2.04264,2.04265,2.04248,2.04256,13514879.0
2007-12-06 23:20:00,2.04257,2.04283,2.04257,2.04283,1928599.0
2007-12-06 23:21:00,2.0428,2.0428,2.04257,2.04269,4686134.0
2007-12-06 23:22:00,2.04269,2.04294,2.04269,2.04294,10621495.0
2007-12-06 23:23:00,2.04298,2.04312,2.04292,2.04311,3965770.0
2007-12-06 23:24:00,2.0429,2.04323,2.0429,2.04299,3554360.0
2007-12-06 23:25:00,2.04279,2.04279,2.04258,2.04258,4206770.0
2007-12-06 23:26:00,2.0426,2.04273,2.04259,2.04273,3315576.0
2007-12-06 23:27:00,2.04283,2.04331,2.04283,2.04331,3645431.0
2007-12-06 23:28:00,2.04323,2.04348,2.043,2.04348,9633349.0
2007-12-06 23:29:00,2.04343,2.04343,2.04332,2.04332,7013764.0
2007-12-06 23:30:00,2.04324,2.04324,2.04314,2.04318,7060576.0
2007-12-06 23:31:00,2.04327,2.04343,2.04327,2.04329,18956972.0
2007-12-06 23:32:00,2.04336,2.04352,2.04327,2.04352,2890106.0
2007-12-06 23:33:00,2.04339,2.0434,2.04296,2.04296,19849300.0
2007-12-06 23:34:00,2.04293,2.04304,2.04278,2.04297,5146068.0
2007-12-06 23:35:00,2.04302,2.04333,2.04302,2.04333,12766696.0
2007-12-06 23:36:00,2.04349,2.04367,2.04349,2.04352,9102404.0
2007-12-06 23:37:00,2.04348,2.04353,2.04346,2.04349,10866733.0
2007-12-06 23:38:00,2.0436,2.0436,2.04337,2.04342,6499143.0
2007-12-06 23:39:00,2.04348,2.0437,2.04348,2.0437,2161508.0
2007-12-06 23:40:00,2.04357,2.04357,2.04339,2.04348,10603750.0
2007-12-06 23:41:00,2.04351,2.04351,2.04301,2.04301,4072083.0
2007-12-06 23:42:00,2.04305,2.0432,2.04305,2.0432,1844299.0
2007-12-06 23:43:00,2.04306,2.0432,2.04301,2.04319,2484592.0
2007-12-06 23:44:00,2.0434,2.04381,2.0434,2.04381,11619686.0
2007-12-06 23:45:00,2.04387,2.04389,2.04369,2.04378,18937309.0
2007-12-06 23:46:00,2.0437,2.04391,2.04357,2.04391,10068745.0
2007-12-06 23:47:00,2.04409,2.04419,2.04393,2.04393,30247151.0
2007-12-06 23:48:00,2.04383,2.04383,2.04321,2.04354,12364846.0
2007-12-06 23:49:00,2.04354,2.04354,2.04331,2.04354,9330522.0
2007-12-06 23:50:00,2.04385,2.04445,2.04385,2.0443,5226466.0
2007-12-06 23:51:00,2.04413,2.04413,2.04348,2.04348,25829984.0
2007-12-06 23:52:00,2.0435,2.04361,2.04327,2.04342,1052829.0
2007-12-06 23:53:00,2.04343,2.04352,2.04331,2.04338,2812316.0
2007-12-06 23:54:00,2.04342,2.04357,2.04337,2.04354,2151025.0
2007-12-06 23:55:00,2.0434,2.04348,2.0432,2.0432,28998081.0
2007-12-06 23:56:00,2.04301,2.04327,2.04282,2.04327,2355116.0
2007-12-06 23:57:00,2.04339,2.04396,2.04339,2.04396,24217503.0
2007-12-06 23:58:00,2.04399,2.04408,2.04395,2.04406,12420064.0
2007-12-06 23:59:00,2.04408,2.04416,2.04379,2.04379,4765328.0
2007-12-07 00:00:00,2.04389,2.04444,2.04389,2.04408,3846116.0
2007-12-07 00:01:00,2.04412,2.04441,2.04412,2.04429,4401353.0
2007-12-07 00:02:00,2.04451,2.04451,2.04417,2.04442,33362444.0
2007-12-07 00:03:00,2.04431,2.04431,2.04405,2.04423,6720096.0
2007-12-07 00:04:00,2.04433,2.04473,2.04433,2.04452,9140062.0
2007-12-07 00:05:00,2.04452,2.04475,2.04436,2.04475,1396417.0
2007-12-07 00:06:00,2.04481,2.04495,2.04465,2.04465,3717162.0
2007-12-07 00:07:00,2.04458,2.04458,2.04389,2.04389,7431756.0
2007-12-07 00:08:00,2.04396,2.04436,2.04396,2.04435,12660256.0
2007-12-07 00:09:00,2.04439,2.04475,2.04439,2.04475,12804576.0
2007-12-07 00:10:00,2.04474,2.04496,2.04474,2.04496,3080628.0
2007-12-07 00:11:00,2.04493,2.04525,2.04493,2.04502,6220394.0
2007-12-07 00:12:00,2.04496,2.04524,2.04496,2.04502,4051964.0
2007-12-07 00:13:00,2.04495,2.04495,2.04466,2.04466,2468058.0
2007-12-07 00:14:00,2.04447,2.04447,2.04421,2.04422,6787232.0
2007-12-07 00:15:00,2.04418,2.04434,2.04411,2.04419,5492340.0
2007-12-07 00:16:00,2.04439,2.04489,2.04439,2.04467,8400431.0
2007-12-07 00:17:00,2.04465,2.04471,2.0446,2.0446,2629703.0
2007-12-07 00:18:00,2.04466,2.04466,2.04448,2.04465,3263316.0
2007-12-07 00:19:00,2.04462,2.04482,2.04462,2.04482,1775964.0
2007-12-07 00:20:00,2.04463,2.04463,2.04411,2.0445,15051880.0
2007-12-07 00:21:00,2.04452,2.04478,2.04451,2.04478,11627858.0
2007-12-07 00:22:00,2.04487,2.04499,2.0448,2.04499,4885975.0
2007-12-07 00:23:00,2.04498,2.04498,2.04478,2.04482,5301756.0
2007-12-07 00:24:00,2.0448,2.04481,2.04473,2.04481,541365.0
2007-12-07 00:25:00,2.04488,2.04495,2.04484,2.0449,16811970.0
2007-12-07 00:26:00,2.04484,2.04484,2.0445,2.04467,3789516.0
2007-12-07 00:27:00,2.04466,2.04466,2.04409,2.04409,4116927.0
2007-12-07 00:28:00,2.04402,2.04427,2.04402,2.04427,4580850.0
2007-12-07 00:29:00,2.04447,2.04449,2.04442,2.04442,5795069.0
2007-12-07 00:30:00,2.04434,2.04439,2.04406,2.04432,8763266.0
2007-12-07 00:31:00,2.04424,2.04424,2.04405,2.04412,2284841.0
2007-12-07 00:32:00,2.04416,2.04417,2.04403,2.04409,9662814.0
2007-12-07 00:33:00,2.04403,2.04422,2.04382,2.04382,2935430.0
2007-12-07 00:34:00,2.04387,2.04405,2.04385,2.04405,2627878.0
2007-12-07 00:35:00,2.04404,2.04404,2.0435,2.0435,5283739.0
2007-12-07 00:36:00,2.04345,2.04345,2.04326,2.04327,5636033.0
2007-12-07 00:37:00,2.04336,2.04352,2.04336,2.04352,2551462.0
2007-12-07 00:38:00,2.04331,2.04348,2.04331,2.04348,2570982.0
2007-12-07 00:39:00,2.04356,2.04368,2.04343,2.04343,18965513.0
2007-12-07 00:40:00,2.04337,2.04343,2.0432,2.04343,1252868.0
2007-12-07 00:41:00,2.04335,2.0438,2.04335,2.0438,2699591.0
2007-12-07 00:42:00,2.04402,2.04402,2.04359,2.04359,1699196.0
2007-12-07 00:43:00,2.0435,2.04367,2.04319,2.04354,2491189.0
2007-12-07 00:44:00,2.04355,2.04361,2.04352,2.04361,1647161.0
2007-12-07 00:45:00,2.04361,2.04367,2.0435,2.0435,4799601.0
2007-12-07 00:46:00,2.04358,2.04358,2.04343,2.04345,5174814.0
2007-12-07 00:47:00,2.04334,2.04348,2.04315,2.04348,1951120.0
2007-12-07 00:48:00,2.04362,2.04375,2.04352,2.04352,4142487.0
2007-12-07 00:49:00,2.04371,2.04414,2.04371,2.04414,1789240.0
2007-12-07 00:50:00,2.0442,2.0442,2.04405,2.04416,9216500.0
2007-12-07 00:51:00,2.04417,2.04462,2.04417,2.04462,3845058.0
2007-12-07 00:52:00,2.04455,2.04458,2.04438,2.04438,27966006.0
2007-12-07 00:53:00,2.04416,2.04437,2.04416,2.04426,10061348.0
2007-12-07 00:54:00,2.04423,2.04428,2.04413,2.04428,3475035.0
2007-12-07 00:55:00,2.04417,2.04448,2.04417,2.04426,3864128.0
2007-12-07 00:56:00,2.04429,2.04429,2.04365,2.04401,9242202.0
2007-12-07 00:57:00,2.04414,2.04446,2.04414,2.04446,19521992.0
2007-12-07 00:58:00,2.04442,2.04442,2.04417,2.04417,5151027.0
2007-12-07 00:59:00,2.04401,2.04412,2.04388,2.04407,7998636.0
2007-12-07 01:00:00,2.04406,2.04435,2.04406,2.04431,6482479.0
2007-12-07 01:01:00,2.04426,2.04429,2.04411,2.04423,11483079.0
2007-12-07 01:02:00,2.04433,2.0445,2.04433,2.04435,3331203.0
2007-12-07 01:03:00,2.04443,2.04472,2.04436,2.04472,9523749.0
2007-12-07 01:04:00,2.04482,2.04482,2.04428,2.04428,8015851.0
2007-12-07 01:05:00,2.04434,2.04447,2.0442,2.04447,4988356.0
2007-12-07 01:06:00,2.04442,2.04447,2.04433,2.04447,23059349.0
2007-12-07 01:07:00,2.04451,2.04458,2.04437,2.04437,8847097.0
2007-12-07 01:08:00,2.04444,2.04449,2.04404,2.04422,12145959.0
2007-12-07 01:09:00,2.04405,2.04438,2.04405,2.04431,9567284.0
2007-12-07 01:10:00,2.04442,2.04454,2.04442,2.04448,3150926.0
2007-12-07 01:11:00,2.04441,2.04448,2.04428,2.04438,5887019.0
2007-12-07 01:12:00,2.04434,2.04436,2.04423,2.04436,5848765.0
2007-12-07 01:13:00,2.04421,2.0446,2.04421,2.0446,10643803.0
2007-12-07 01:14:00,2.04451,2.04451,2.04433,2.04433,17018689.0
2007-12-07 01:15:00,2.04449,2.04452,2.04431,2.04433,10407973.0
2007-12-07 01:16:00,2.04425,2.04425,2.04366,2.04396,7978584.0
2007-12-07 01:17:00,2.04405,2.04444,2.04392,2.04392,4280888.0
2007-12-07 01:18:00,2.04391,2.04409,2.04391,2.04407,5588450.0
2007-12-07 01:19:00,2.04423,2.04446,2.04423,2.04446,5310798.0
2007-12-07 01:20:00,2.04454,2.04472,2.04454,2.04472,4503977.0
2007-12-07 01:21:00,2.04433,2.04475,2.04433,2.04453,4189212.0
2007-12-07 01:22:00,2.04447,2.04447,2.04421,2.04421,8021903.0
2007-12-07 01:23:00,2.04418,2.0443,2.04401,2.0443,14370500.0
2007-12-07 01:24:00,2.04439,2.04441,2.04424,2.04434,14833517.0
2007-12-07 01:25:00,2.04445,2.04478,2.04445,2.04456,3982634.0
2007-12-07 01:26:00,2.04446,2.04446,2.04421,2.04431,11348714.0
2007-12-07 01:27:00,2.04427,2.04448,2.04427,2.04445,11250672.0
2007-12-07 01:28:00,2.04435,2.04435,2.04416,2.04416,10455164.0
2007-12-07 01:29:00,2.04412,2.04418,2.04404,2.04411,6436369.0
2007-12-07 01:30:00,2.04411,2.04427,2.04411,2.04419,2534514.0
2007-12-07 01:31:00,2.04424,2.04434,2.04421,2.04428,10308503.0
2007-12-07 01:32:00,2.04428,2.04445,2.04423,2.04433,3775696.0
2007-12-07 01:33:00,2.04431,2.04445,2.04431,2.04445,7135052.0
2007-12-07 01:34:00,2.04449,2.04473,2.04449,2.04473,5576639.0
2007-12-07 01:35:00,2.04478,2.04478,2.04329,2.04467,6547857.0
2007-12-07 01:36:00,2.04467,2.045,2.04467,2.04496,1832920.0
2007-12-07 01:37:00,2.04486,2.04486,2.04464,2.04482,4396987.0
2007-12-07 01:38:00,2.04488,2.04507,2.04488,2.04497,790628.0
2007-12-07 01:39:00,2.04491,2.04491,2.04452,2.04452,21503733.0
2007-12-07 01:40:00,2.04451,2.04468,2.04451,2.04465,12054635.0
2007-12-07 01:41:00,2.04479,2.04479,2.0447,2.0447,5303968.0
2007-12-07 01:42:00,2.04464,2.04482,2.04464,2.04482,12207399.0
2007-12-07 01:43:00,2.0448,2.04484,2.04472,2.04472,5454866.0
2007-12-07 01:44:00,2.04476,2.04488,2.04471,2.04471,6095645.0
2007-12-07 01:45:00,2.04486,2.04495,2.04486,2.0449,6830253.0
2007-12-07 01:46:00,2.0449,2.0449,2.04475,2.04487,14185359.0
2007-12-07 01:47:00,2.04481,2.04496,2.0448,2.04492,3897667.0
2007-12-07 01:48:00,2.04497,2.04497,2.0447,2.04481,4262856.0
2007-12-07 01:49:00,2.04441,2.04486,2.04441,2.04468,3085632.0
2007-12-07 01:50:00,2.04471,2.04471,2.0445,2.04462,14891372.0
2007-12-07 01:51:00,2.04468,2.0448,2.04464,2.0448,20251240.0
2007-12-07 01:52:00,2.04487,2.0449,2.04472,2.0449,6576866.0
2007-12-07 01:53:00,2.04477,2.04497,2.04474,2.04493,13270330.0
2007-12-07 01:54:00,2.04483,2.04501,2.04483,2.04501,6031073.0
2007-12-07 01:55:00,2.04503,2.04503,2.0449,2.04494,2711631.0
2007-12-07 01:56:00,2.04483,2.04515,2.04437,2.04515,4859452.0
2007-12-07 01:57:00,2.04517,2.04546,2.04517,2.04535,1911062.0
2007-12-07 01:58:00,2.04512,2.04519,2.04505,2.04508,6947865.0
2007-12-07 01:59:00,2.04513,2.04524,2.0448,2.04524,5824194.0
2007-12-07 02:00:00,2.04518,2.04532,2.04515,2.04519,4889523.0
2007-12-07 02:01:00,2.04499,2.04499,2.04462,2.04462,12137266.0
2007-12-07 02:02:00,2.04457,2.04457,2.04435,2.04439,22299728.0
2007-12-07 02:03:00,2.04432,2.04432,2.044,2.04408,2325350.0
2007-12-07 02:04:00,2.0441,2.0441,2.04381,2.04388,27598822.0
2007-12-07 02:05:00,2.04393,2.04401,2.04381,2.04381,2066110.0
2007-12-07 02:06:00,2.04374,2.04374,2.04349,2.04353,2654380.0
2007-12-07 02:07:00,2.04352,2.04352,2.04315,2.04315,1135251.0
2007-12-07 02:08:00,2.04305,2.04305,2.04283,2.04283,27522625.0
2007-12-07 02:09:00,2.04282,2.04282,2.04238,2.04238,5639868.0
2007-12-07 02:10:00,2.04228,2.04236,2.04208,2.04215,9342668.0
2007-12-07 02:11:00,2.04211,2.04211,2.04177,2.04191,13702179.0
2007-12-07 02:12:00,2.04183,2.04183,2.04153,2.04165,30930719.0
2007-12-07 02:13:00,2.04176,2.04209,2.04164,2.04209,10878073.0
2007-12-07 02:14:00,2.04221,2.04328,2.04221,2.04308,19105437.0
2007-12-07 02:15:00,2.04315,2.04315,2.04286,2.04306,11127836.0
2007-12-07 02:16:00,2.04306,2.04306,2.0426,2.0426,2597861.0
2007-12-07 02:17:00,2.04296,2.0434,2.04296,2.04325,1793365.0
2007-12-07 02:18:00,2.04323,2.04344,2.04323,2.04332,4036161.0
2007-12-07 02:19:00,2.04335,2.04351,2.04332,2.04347,11331213.0
2007-12-07 02:20:00,2.0436,2.0439,2.0436,2.0439,2358179.0
2007-12-07 02:21:00,2.04398,2.04419,2.04388,2.04388,5935291.0
2007-12-07 02:22:00,2.04366,2.04366,2.04331,2.04364,11073814.0
2007-12-07 02:23:00,2.04385,2.04445,2.04385,2.04421,8386995.0
2007-12-07 02:24:00,2.04414,2.04429,2.04404,2.04424,12659096.0
2007-12-07 02:25:00,2.04428,2.04428,2.0439,2.04404,5349900.0
2007-12-07 02:26:00,2.04392,2.04404,2.04373,2.04384,19851286.0
2007-12-07 02:27:00,2.0439,2.04407,2.04367,2.04407,2661730.0
2007-12-07 02:28:00,2.04413,2.04468,2.04413,2.04468,20505108.0
2007-12-07 02:29:00,2.04479,2.04497,2.04479,2.04493,6707109.0
2007-12-07 02:30:00,2.045,2.04519,2.045,2.04504,6852727.0
2007-12-07 02:31:00,2.04498,2.04498,2.04447,2.04467,9205303.0
2007-12-07 02:32:00,2.04463,2.04463,2.04432,2.04456,3686724.0
2007-12-07 02:33:00,2.04463,2.04463,2.04442,2.04442,3220882.0
2007-12-07 02:34:00,2.0443,2.04433,2.04404,2.04404,4198793.0
2007-12-07 02:35:00,2.04402,2.04402,2.0436,2.0436,3798613.0
2007-12-07 02:36:00,2.04372,2.04374,2.0435,2.04374,3849891.0
2007-12-07 02:37:00,2.04386,2.044,2.04386,2.04398,10504892.0
2007-12-07 02:38:00,2.04406,2.04422,2.04399,2.04422,4734424.0
2007-12-07 02:39:00,2.04417,2.04436,2.04417,2.04436,2068203.0
2007-12-07 02:40:00,2.04443,2.04443,2.04429,2.04432,14196301.0
2007-12-07 02:41:00,2.04417,2.04453,2.04417,2.04453,6712029.0
2007-12-07 02:42:00,2.04473,2.04485,2.04445,2.04445,3126475.0
2007-12-07 02:43:00,2.04438,2.04448,2.04432,2.04432,5123681.0
2007-12-07 02:44:00,2.04445,2.04449,2.0443,2.0443,3361128.0
2007-12-07 02:45:00,2.04441,2.04441,2.04414,2.04434,2809881.0
2007-12-07 02:46:00,2.04444,2.04459,2.04444,2.04458,2221646.0
2007-12-07 02:47:00,2.04436,2.04469,2.04436,2.04469,27840988.0
2007-12-07 02:48:00,2.04469,2.04477,2.04469,2.04474,8116129.0
2007-12-07 02:49:00,2.04462,2.04462,2.04424,2.04424,1223219.0
2007-12-07 02:50:00,2.04411,2.04411,2.0439,2.04398,7087345.0
2007-12-07 02:51:00,2.04387,2.04399,2.04387,2.04388,6658676.0
2007-12-07 02:52:00,2.04387,2.044,2.04374,2.044,3743535.0
2007-12-07 02:53:00,2.04397,2.04414,2.04397,2.04401,8720526.0
2007-12-07 02:54:00,2.04406,2.04406,2.04381,2.04398,4342838.0
2007-12-07 02:55:00,2.04406,2.04406,2.04391,2.04391,5579064.0
2007-12-07 02:56:00,2.04379,2.04441,2.04379,2.04441,5441347.0
2007-12-07 02:57:00,2.04451,2.04487,2.04436,2.04446,5528149.0
2007-12-07 02:58:00,2.04451,2.04481,2.04451,2.04481,2324058.0
2007-12-07 02:59:00,2.04485,2.04485,2.04455,2.04461,7667819.0
2007-12-07 03:00:00,2.04478,2.045,2.04453,2.045,3609278.0
2007-12-07 03:01:00,2.04501,2.04504,2.04495,2.04504,2984811.0
2007-12-07 03:02:00,2.04508,2.04526,2.04508,2.04526,1814214.0
2007-12-07 03:03:00,2.04486,2.04519,2.04486,2.045,2465782.0
2007-12-07 03:04:00,2.04502,2.04511,2.04487,2.04487,8551471.0
2007-12-07 03:05:00,2.04491,2.04525,2.04477,2.04496,11595662.0
2007-12-07 03:06:00,2.04498,2.04519,2.04498,2.04519,6874712.0
2007-12-07 03:07:00,2.04523,2.04523,2.04502,2.04502,10667788.0
2007-12-07 03:08:00,2.04505,2.04505,2.04462,2.04462,2315992.0
2007-12-07 03:09:00,2.04481,2.04495,2.04481,2.04495,3046154.0
2007-12-07 03:10:00,2.04495,2.04503,2.04492,2.04492,2363476.0
2007-12-07 03:11:00,2.04489,2.04489,2.04438,2.04472,11477319.0
2007-12-07 03:12:00,2.04472,2.04486,2.04465,2.04486,7719351.0
2007-12-07 03:13:00,2.04494,2.045,2.0447,2.04485,2633273.0
2007-12-07 03:14:00,2.04474,2.04474,2.04454,2.04463,3788010.0
2007-12-07 03:16:00,2.04464,2.04492,2.04464,2.04492,6105459.0
2007-12-07 03:18:00,2.0449,2.04498,2.04474,2.04495,6172795.0
2007-12-07 03:19:00,2.04501,2.04508,2.04494,2.04508,18290534.0
2007-12-07 03:20:00,2.04516,2.0454,2.04516,2.04519,17015506.0
2007-12-07 03:21:00,2.04503,2.04509,2.04428,2.04428,10358757.0
2007-12-07 03:22:00,2.04426,2.04439,2.04414,2.04426,7304827.0
2007-12-07 03:23:00,2.04414,2.04421,2.04411,2.04411,13945567.0
2007-12-07 03:24:00,2.04416,2.04441,2.04416,2.04441,2820885.0
2007-12-07 03:25:00,2.04447,2.04466,2.04447,2.04466,7610753.0
2007-12-07 03:26:00,2.04467,2.04467,2.04448,2.04448,10278357.0
2007-12-07 03:27:00,2.04439,2.04439,2.04426,2.04439,5925977.0
2007-12-07 03:28:00,2.0445,2.04453,2.04437,2.04437,10869524.0
2007-12-07 03:29:00,2.0443,2.04439,2.04421,2.04432,8625167.0
2007-12-07 03:30:00,2.04431,2.0444,2.04431,2.04434,994339.0
2007-12-07 03:31:00,2.04415,2.04417,2.04404,2.04404,2363255.0
2007-12-07 03:32:00,2.04406,2.04448,2.04406,2.04448,2979941.0
2007-12-07 03:33:00,2.04453,2.04453,2.04402,2.04406,14840681.0
2007-12-07 03:34:00,2.0442,2.04424,2.04387,2.04387,3894272.0
2007-12-07 03:35:00,2.04384,2.04414,2.04377,2.04414,16027084.0
2007-12-07 03:36:00,2.04414,2.04437,2.04402,2.04402,20943127.0
2007-12-07 03:37:00,2.04412,2.04421,2.04411,2.04421,5319570.0
2007-12-07 03:38:00,2.04425,2.04427,2.04423,2.04424,11630351.0
2007-12-07 03:39:00,2.04414,2.04439,2.04414,2.04426,6862804.0
2007-12-07 03:40:00,2.04431,2.04431,2.04416,2.04427,5209249.0
2007-12-07 03:41:00,2.04428,2.04446,2.04427,2.04442,9289109.0
2007-12-07 03:42:00,2.04423,2.04432,2.0441,2.04416,10040884.0
2007-12-07 03:43:00,2.04413,2.04413,2.04396,2.04404,12344557.0
2007-12-07 03:44:00,2.04422,2.04453,2.04418,2.04444,16561306.0
2007-12-07 03:45:00,2.04417,2.04426,2.04417,2.04424,11876835.0
2007-12-07 03:46:00,2.04419,2.04419,2.04402,2.04402,12701104.0
2007-12-07 03:47:00,2.04401,2.04407,2.044,2.04407,22763964.0
2007-12-07 03:48:00,2.04401,2.04416,2.04398,2.04398,4162694.0
2007-12-07 03:49:00,2.04413,2.04424,2.04405,2.04418,5288870.0
2007-12-07 03:50:00,2.04416,2.04416,2.04396,2.044,17353019.0
2007-12-07 03:51:00,2.04394,2.04432,2.04394,2.04426,5232096.0
2007-12-07 03:52:00,2.04417,2.04419,2.04401,2.04401,17344114.0
2007-12-07 03:53:00,2.04409,2.04419,2.04396,2.04413,2938192.0
2007-12-07 03:54:00,2.04414,2.04414,2.04395,2.044,4389145.0
2007-12-07 03:55:00,2.04396,2.04402,2.04377,2.04402,27153778.0
2007-12-07 03:56:00,2.04416,2.04456,2.04416,2.04456,6706092.0
2007-12-07 03:57:00,2.04461,2.04461,2.04459,2.0446,3077313.0
2007-12-07 03:58:00,2.04449,2.04471,2.0443,2.04437,5317567.0
2007-12-07 03:59:00,2.04449,2.0447,2.04449,2.04457,8644226.0
2007-12-07 04:00:00,2.04468,2.04475,2.04457,2.04457,10246738.0
2007-12-07 04:02:00,2.04432,2.04432,2.04396,2.04396,17800794.0
2007-12-07 04:03:00,2.04403,2.04413,2.04396,2.04413,10430213.0
2007-12-07 04:04:00,2.0443,2.04477,2.0443,2.04477,5850002.0
2007-12-07 04:05:00,2.04476,2.04479,2.04473,2.04476,8079504.0
2007-12-07 04:06:00,2.0446,2.0448,2.0446,2.0446,7905197.0
2007-12-07 04:07:00,2.04468,2.04481,2.04443,2.04477,4082484.0
2007-12-07 04:08:00,2.04445,2.04479,2.04445,2.04464,13464554.0
2007-12-07 04:09:00,2.04457,2.04457,2.04431,2.04431,11441449.0
2007-12-07 04:10:00,2.04432,2.04448,2.04404,2.04446,4235121.0
2007-12-07 04:11:00,2.04458,2.04501,2.04458,2.04501,21371045.0
2007-12-07 04:12:00,2.04504,2.04504,2.0444,2.0444,20543875.0
2007-12-07 04:13:00,2.04441,2.04486,2.04441,2.04464,14820572.0
2007-12-07 04:14:00,2.0446,2.0446,2.04438,2.04442,7444524.0
2007-12-07 04:15:00,2.04445,2.04497,2.04445,2.04497,6324807.0
2007-12-07 04:16:00,2.04496,2.04506,2.04486,2.04486,4710843.0
2007-12-07 04:17:00,2.04466,2.04466,2.04444,2.04445,7250016.0
2007-12-07 04:18:00,2.04444,2.04474,2.04444,2.04474,4050189.0
2007-12-07 04:19:00,2.04478,2.04483,2.04468,2.04468,3649105.0
2007-12-07 04:20:00,2.04461,2.04481,2.04452,2.04481,11721361.0
2007-12-07 04:21:00,2.04473,2.04478,2.04456,2.04456,4692668.0
2007-12-07 04:22:00,2.04443,2.04446,2.04418,2.04418,3578945.0
2007-12-07 04:23:00,2.04403,2.0442,2.04403,2.04412,4677118.0
2007-12-07 04:24:00,2.04405,2.04423,2.04405,2.04423,5107744.0
2007-12-07 04:25:00,2.04421,2.04432,2.04421,2.04432,17104548.0
2007-12-07 04:26:00,2.04432,2.04458,2.04432,2.04456,11438557.0
2007-12-07 04:27:00,2.04457,2.04457,2.04439,2.04456,1705346.0
2007-12-07 04:28:00,2.04447,2.04447,2.0439,2.04421,1981758.0
2007-12-07 04:29:00,2.04429,2.0444,2.04411,2.0444,2470193.0
2007-12-07 04:30:00,2.04473,2.04497,2.04473,2.04495,10844239.0
2007-12-07 04:31:00,2.04485,2.04494,2.04459,2.04481,2543385.0
2007-12-07 04:32:00,2.04487,2.04487,2.04473,2.04473,1587603.0
2007-12-07 04:33:00,2.04469,2.04469,2.04446,2.04446,14107887.0
2007-12-07 04:34:00,2.04437,2.04465,2.04426,2.04465,5431755.0
2007-12-07 04:35:00,2.04469,2.04473,2.04456,2.04473,5468300.0
2007-12-07 04:36:00,2.04479,2.0449,2.04478,2.04482,2838898.0
2007-12-07 04:37:00,2.04473,2.04477,2.04458,2.04458,21342211.0
2007-12-07 04:38:00,2.0446,2.04464,2.04396,2.04396,16520339.0
2007-12-07 04:39:00,2.04373,2.04432,2.04373,2.04432,3526992.0
2007-12-07 04:40:00,2.04434,2.04434,2.04382,2.04404,4092114.0
2007-12-07 04:41:00,2.04435,2.04467,2.04428,2.04428,7947855.0
2007-12-07 04:42:00,2.0441,2.0441,2.04378,2.04384,24142029.0
2007-12-07 04:43:00,2.04388,2.04408,2.04327,2.04327,20459797.0
2007-12-07 04:44:00,2.04374,2.04409,2.04374,2.04399,4215376.0
2007-12-07 04:45:00,2.04383,2.04395,2.04352,2.04354,13763310.0
2007-12-07 04:46:00,2.04331,2.04356,2.04326,2.04356,14691266.0
2007-12-07 04:47:00,2.04346,2.04359,2.04328,2.04328,29280134.0
2007-12-07 04:48:00,2.04327,2.04338,2.04322,2.04322,933885.0
2007-12-07 04:49:00,2.04338,2.0437,2.04338,2.0437,6831456.0
2007-12-07 04:50:00,2.0436,2.0436,2.04308,2.04308,13750260.0
2007-12-07 04:51:00,2.04318,2.04332,2.04317,2.04319,4433989.0
2007-12-07 04:52:00,2.04313,2.0436,2.04313,2.0436,8102123.0
2007-12-07 04:53:00,2.04353,2.04353,2.0431,2.0431,4262318.0
2007-12-07 04:54:00,2.04321,2.04321,2.04278,2.04278,3643810.0
2007-12-07 04:55:00,2.04262,2.04275,2.04257,2.04275,936911.0
2007-12-07 04:56:00,2.04113,2.04276,2.04113,2.04276,11394753.0
2007-12-07 04:57:00,2.04288,2.04362,2.04288,2.04362,6649086.0
2007-12-07 04:58:00,2.04359,2.04379,2.04359,2.04379,2402371.0
2007-12-07 04:59:00,2.04372,2.04372,2.04311,2.04311,6220703.0
2007-12-07 05:00:00,2.04308,2.04316,2.04267,2.04316,11211364.0
2007-12-07 05:01:00,2.04325,2.04357,2.04325,2.04357,11347557.0
2007-12-07 05:02:00,2.04355,2.04419,2.04355,2.04419,1545717.0
2007-12-07 05:03:00,2.04417,2.04417,2.0437,2.0437,8763515.0
2007-12-07 05:04:00,2.04346,2.04361,2.04344,2.04352,18537576.0
2007-12-07 05:05:00,2.04361,2.04386,2.04361,2.04386,7095723.0
2007-12-07 05:06:00,2.0439,2.04414,2.0439,2.04408,8704818.0
2007-12-07 05:07:00,2.04407,2.04418,2.04398,2.04416,11070352.0
2007-12-07 05:08:00,2.04411,2.04411,2.0439,2.04399,1880220.0
2007-12-07 05:09:00,2.04395,2.04395,2.04297,2.04297,8371613.0
2007-12-07 05:10:00,2.04303,2.04357,2.04303,2.04325,7767049.0
2007-12-07 05:11:00,2.04354,2.04354,2.04302,2.0431,342596.0
2007-12-07 05:12:00,2.0433,2.04351,2.0433,2.04344,5876517.0
2007-12-07 05:13:00,2.04337,2.04348,2.042,2.04347,7079272.0
2007-12-07 05:14:00,2.04344,2.04384,2.04323,2.04384,11302303.0
2007-12-07 05:15:00,2.04389,2.04389,2.04374,2.04379,5238236.0
2007-12-07 05:16:00,2.0438,2.04393,2.04373,2.04393,7940495.0
2007-12-07 05:17:00,2.04396,2.04396,2.04383,2.04391,23265220.0
2007-12-07 05:18:00,2.04367,2.04377,2.04363,2.04376,2665316.0
2007-12-07 05:19:00,2.04368,2.04396,2.04368,2.04396,19497000.0
2007-12-07 05:20:00,2.04395,2.04399,2.04385,2.04385,3538221.0
2007-12-07 05:21:00,2.04389,2.04389,2.04338,2.04343,2059489.0
2007-12-07 05:22:00,2.04344,2.04348,2.04334,2.04346,26429005.0
2007-12-07 05:23:00,2.04368,2.04388,2.04368,2.04386,3152760.0
2007-12-07 05:24:00,2.04379,2.04379,2.04333,2.0437,26111609.0
2007-12-07 05:25:00,2.0439,2.04392,2.04385,2.04391,1840413.0
2007-12-07 05:26:00,2.0438,2.0438,2.04356,2.04357,12285582.0
2007-12-07 05:27:00,2.04346,2.04382,2.04328,2.04382,16355247.0
2007-12-07 05:28:00,2.04385,2.04386,2.04373,2.04379,5537035.0
2007-12-07 05:29:00,2.04365,2.04383,2.04343,2.04383,2199577.0
2007-12-07 05:30:00,2.0438,2.04381,2.04365,2.0437,23495090.0
2007-12-07 05:32:00,2.04363,2.04374,2.04354,2.04374,8284518.0
2007-12-07 05:33:00,2.04381,2.04409,2.04381,2.04409,1496301.0
2007-12-07 05:34:00,2.0441,2.0441,2.04403,2.04407,6243466.0
2007-12-07 05:35:00,2.04413,2.04417,2.04411,2.04416,2717436.0
2007-12-07 05:36:00,2.04415,2.04435,2.04375,2.04415,4924616.0
2007-12-07 05:37:00,2.04411,2.04418,2.044,2.04401,15859487.0
2007-12-07 05:38:00,2.04412,2.04426,2.04406,2.04406,5820673.0
2007-12-07 05:39:00,2.04395,2.04395,2.04375,2.04375,2324567.0
2007-12-07 05:40:00,2.04376,2.0438,2.04353,2.04378,10772078.0
2007-12-07 05:41:00,2.04382,2.0439,2.04373,2.04373,22147566.0
2007-12-07 05:42:00,2.04376,2.04389,2.04376,2.04388,9197672.0
2007-12-07 05:43:00,2.04392,2.04404,2.04391,2.04404,7040617.0
2007-12-07 05:44:00,2.04405,2.04417,2.04405,2.04407,2996823.0
2007-12-07 05:45:00,2.04386,2.04401,2.04376,2.04401,11974248.0
2007-12-07 05:46:00,2.04404,2.04408,2.04386,2.04408,1732406.0
2007-12-07 05:47:00,2.04411,2.04423,2.04411,2.04423,7572803.0
2007-12-07 05:48:00,2.04429,2.04447,2.04419,2.04447,12087679.0
2007-12-07 05:49:00,2.04443,2.0448,2.04443,2.0448,27007578.0
2007-12-07 05:50:00,2.04476,2.04506,2.04476,2.04506,2823762.0
2007-12-07 05:51:00,2.04498,2.04515,2.04495,2.0451,3359105.0
2007-12-07 05:52:00,2.04503,2.04519,2.04501,2.04519,4212030.0
2007-12-07 05:53:00,2.04517,2.04517,2.04489,2.04489,30476973.0
2007-12-07 05:54:00,2.0447,2.04501,2.04335,2.04501,5772049.0
2007-12-07 05:55:00,2.04496,2.04498,2.04485,2.04488,8786405.0
2007-12-07 05:56:00,2.04491,2.04499,2.04487,2.04497,9602748.0
2007-12-07 05:57:00,2.04491,2.04504,2.04491,2.04503,15740040.0
2007-12-07 05:58:00,2.04499,2.04499,2.04483,2.04484,14623503.0
2007-12-07 05:59:00,2.0449,2.0449,2.04466,2.04466,12891081.0
2007-12-07 06:00:00,2.04449,2.04449,2.04423,2.04433,15424797.0
2007-12-07 06:01:00,2.04439,2.04446,2.04424,2.04424,5400943.0
2007-12-07 06:02:00,2.04446,2.04483,2.04446,2.04483,1277127.0
2007-12-07 06:03:00,2.04471,2.04471,2.04441,2.04455,2874087.0
2007-12-07 06:04:00,2.04453,2.04497,2.04453,2.04497,14363970.0
2007-12-07 06:05:00,2.04482,2.04503,2.04466,2.04466,20826768.0
2007-12-07 06:06:00,2.04486,2.04504,2.04486,2.04489,3556243.0
2007-12-07 06:07:00,2.04475,2.04475,2.04463,2.04465,7781755.0
2007-12-07 06:08:00,2.0445,2.0445,2.04426,2.04426,1809335.0
2007-12-07 06:09:00,2.04413,2.04434,2.04404,2.04434,659134.0
2007-12-07 06:10:00,2.04426,2.04426,2.04384,2.04392,15713189.0
2007-12-07 06:11:00,2.0438,2.04395,2.04364,2.04364,5720241.0
2007-12-07 06:12:00,2.04354,2.04354,2.04315,2.04315,9102671.0
2007-12-07 06:13:00,2.0435,2.0435,2.04321,2.04324,3815591.0
2007-12-07 06:14:00,2.0433,2.04341,2.04321,2.04333,6432597.0
2007-12-07 06:15:00,2.04352,2.04371,2.04344,2.04371,2843142.0
2007-12-07 06:16:00,2.04384,2.04405,2.04384,2.04405,4600450.0
2007-12-07 06:17:00,2.04423,2.0443,2.04398,2.04398,5618819.0
2007-12-07 06:18:00,2.04396,2.04396,2.04381,2.04381,9648312.0
2007-12-07 06:19:00,2.04388,2.04426,2.04388,2.04426,1928397.0
2007-12-07 06:20:00,2.04442,2.04456,2.0443,2.04456,10881757.0
2007-12-07 06:21:00,2.04465,2.04472,2.04456,2.04459,3695717.0
2007-12-07 06:22:00,2.04468,2.04516,2.04468,2.04516,12542008.0
2007-12-07 06:23:00,2.04524,2.0458,2.04524,2.0458,6182196.0
2007-12-07 06:24:00,2.0458,2.04611,2.0458,2.04595,1360564.0
2007-12-07 06:25:00,2.04587,2.04587,2.04542,2.04564,15126104.0
2007-12-07 06:26:00,2.04543,2.04543,2.04467,2.04467,2274169.0
2007-12-07 06:27:00,2.0445,2.0445,2.04415,2.04448,11523897.0
2007-12-07 06:28:00,2.0446,2.04472,2.04459,2.04468,9566331.0
2007-12-07 06:29:00,2.04471,2.04471,2.04462,2.04462,14640586.0
2007-12-07 06:30:00,2.04459,2.04459,2.04443,2.04443,23628270.0
2007-12-07 06:31:00,2.04422,2.04424,2.04374,2.04374,4514716.0
2007-12-07 06:32:00,2.04356,2.04356,2.04328,2.04335,3836120.0
2007-12-07 06:33:00,2.04332,2.04352,2.04322,2.04329,3252294.0
2007-12-07 06:34:00,2.04328,2.04346,2.04326,2.04326,7055065.0
2007-12-07 06:35:00,2.04312,2.04317,2.0426,2.0426,5051105.0
2007-12-07 06:36:00,2.04241,2.04252,2.04212,2.04232,4647050.0
2007-12-07 06:37:00,2.04218,2.04218,2.04153,2.04153,2433553.0
2007-12-07 06:38:00,2.04152,2.04152,2.04129,2.04151,7022354.0
2007-12-07 06:39:00,2.04171,2.04227,2.04171,2.04227,5172481.0
2007-12-07 06:40:00,2.04241,2.04279,2.04241,2.04279,16398099.0
2007-12-07 06:41:00,2.04292,2.0431,2.04282,2.04301,5498980.0
2007-12-07 06:42:00,2.04294,2.04294,2.04256,2.04262,8394111.0
2007-12-07 06:43:00,2.04271,2.04311,2.04271,2.04311,6143349.0
2007-12-07 06:44:00,2.04322,2.04334,2.04314,2.04315,8224431.0
2007-12-07 06:45:00,2.04285,2.0429,2.04268,2.04275,2775925.0
2007-12-07 06:46:00,2.04282,2.04292,2.04275,2.04287,4078318.0
2007-12-07 06:47:00,2.04278,2.04291,2.04273,2.04291,6900045.0
2007-12-07 06:48:00,2.04277,2.04291,2.04277,2.0429,4830473.0
2007-12-07 06:49:00,2.04282,2.04285,2.04273,2.04276,1003126.0
2007-12-07 06:50:00,2.0427,2.04278,2.04255,2.04278,2083324.0
2007-12-07 06:51:00,2.0428,2.0428,2.04237,2.04237,7925761.0
2007-12-07 06:52:00,2.04287,2.04303,2.04287,2.04289,4088685.0
2007-12-07 06:53:00,2.04295,2.04295,2.04276,2.04281,2629574.0
2007-12-07 06:54:00,2.0428,2.04289,2.04267,2.0428,2077137.0
2007-12-07 06:55:00,2.04275,2.04284,2.04275,2.04279,4557976.0
2007-12-07 06:56:00,2.04291,2.04331,2.04291,2.04331,10336410.0
2007-12-07 06:57:00,2.04315,2.04315,2.04277,2.04277,4514965.0
2007-12-07 06:58:00,2.04298,2.04322,2.04298,2.0432,7019623.0
2007-12-07 06:59:00,2.04305,2.04305,2.04274,2.04296,2362282.0
2007-12-07 07:00:00,2.04294,2.04323,2.04285,2.04285,7361148.0
2007-12-07 07:01:00,2.04329,2.04336,2.04321,2.04321,7669657.0
2007-12-07 07:02:00,2.04311,2.04314,2.04289,2.04314,4696376.0
2007-12-07 07:03:00,2.04305,2.04306,2.04292,2.04298,1677166.0
2007-12-07 07:04:00,2.04301,2.04316,2.04301,2.04309,15954005.0
2007-12-07 07:05:00,2.043,2.043,2.04267,2.04282,7563438.0
2007-12-07 07:06:00,2.04288,2.04301,2.04286,2.04299,7741686.0
2007-12-07 07:07:00,2.043,2.04402,2.043,2.04402,11827505.0
2007-12-07 07:08:00,2.044,2.04408,2.04389,2.04389,2367984.0
2007-12-07 07:09:00,2.04405,2.04419,2.0438,2.04407,7549352.0
2007-12-07 07:10:00,2.04393,2.04411,2.04393,2.04401,8828885.0
2007-12-07 07:11:00,2.04397,2.04414,2.0439,2.0439,14614929.0
2007-12-07 07:12:00,2.04403,2.04404,2.04395,2.04396,3334220.0
2007-12-07 07:13:00,2.04391,2.04406,2.04388,2.04393,4224375.0
2007-12-07 07:14:00,2.04396,2.04424,2.04385,2.04424,3888343.0
2007-12-07 07:15:00,2.0443,2.0443,2.04425,2.04425,755779.0
2007-12-07 07:16:00,2.04413,2.04413,2.04396,2.04409,3200701.0
2007-12-07 07:17:00,2.04386,2.04449,2.04386,2.04449,9129264.0
2007-12-07 07:18:00,2.04458,2.04465,2.04453,2.04453,2467317.0
2007-12-07 07:19:00,2.04442,2.04461,2.04442,2.04459,3231974.0
2007-12-07 07:20:00,2.04471,2.04515,2.04471,2.04515,12989614.0
2007-12-07 07:21:00,2.04499,2.04499,2.0448,2.0448,2524640.0
2007-12-07 07:22:00,2.04497,2.0453,2.04497,2.04527,7332466.0
2007-12-07 07:23:00,2.04506,2.04545,2.04506,2.04545,15400882.0
2007-12-07 07:24:00,2.04542,2.04542,2.04488,2.04488,17777335.0
2007-12-07 07:25:00,2.04487,2.04497,2.04482,2.04491,5435554.0
2007-12-07 07:26:00,2.04496,2.04496,2.04473,2.04476,13074255.0
2007-12-07 07:27:00,2.04481,2.0449,2.04474,2.04481,4280166.0
2007-12-07 07:28:00,2.04482,2.04483,2.04462,2.04483,11173351.0
2007-12-07 07:29:00,2.04474,2.04496,2.04474,2.04478,5768052.0
2007-12-07 07:30:00,2.04472,2.04474,2.04394,2.04434,16023539.0
2007-12-07 07:31:00,2.04434,2.04451,2.04422,2.04451,6890364.0
2007-12-07 07:32:00,2.04454,2.04473,2.04435,2.04435,5350179.0
2007-12-07 07:33:00,2.0442,2.0442,2.04372,2.04372,430738.0
2007-12-07 07:34:00,2.04372,2.04376,2.04351,2.0437,6216730.0
2007-12-07 07:35:00,2.04357,2.04366,2.04344,2.04344,5167107.0
2007-12-07 07:36:00,2.04338,2.04347,2.04332,2.04341,2319951.0
2007-12-07 07:37:00,2.04328,2.04343,2.04324,2.04343,9641604.0
2007-12-07 07:38:00,2.04342,2.04342,2.04315,2.04315,15753572.0
2007-12-07 07:39:00,2.04308,2.04308,2.04278,2.04279,7724934.0
2007-12-07 07:40:00,2.04212,2.04261,2.04212,2.04236,12797964.0
2007-12-07 07:41:00,2.04229,2.04229,2.04209,2.04209,12325401.0
2007-12-07 07:42:00,2.04208,2.04208,2.04185,2.04185,4948638.0
2007-12-07 07:43:00,2.04165,2.04165,2.0414,2.04142,5338130.0
2007-12-07 07:44:00,2.04138,2.04154,2.04129,2.04154,4602983.0
2007-12-07 07:45:00,2.04153,2.04161,2.04143,2.04161,4091553.0
2007-12-07 07:46:00,2.0416,2.04164,2.04148,2.04157,8771687.0
2007-12-07 07:47:00,2.04167,2.04217,2.04167,2.04217,30265671.0
2007-12-07 07:48:00,2.04215,2.04227,2.04215,2.04226,14176931.0
2007-12-07 07:49:00,2.04228,2.04246,2.04219,2.04246,15569905.0
2007-12-07 07:50:00,2.04247,2.04257,2.04238,2.04243,13627613.0
2007-12-07 07:51:00,2.0423,2.04256,2.04225,2.04256,8329131.0
2007-12-07 07:52:00,2.04263,2.04272,2.04254,2.04272,6729539.0
2007-12-07 07:53:00,2.04284,2.04314,2.04284,2.04314,5546229.0
2007-12-07 07:54:00,2.04339,2.04385,2.04339,2.04385,2869208.0
2007-12-07 07:55:00,2.04397,2.04407,2.04392,2.04407,15628341.0
2007-12-07 07:56:00,2.04422,2.04458,2.04422,2.04458,5886595.0
2007-12-07 07:57:00,2.04449,2.04477,2.04449,2.04476,6765475.0
2007-12-07 07:58:00,2.04466,2.04474,2.04457,2.04457,9196799.0
2007-12-07 07:59:00,2.04449,2.04449,2.04407,2.04422,8341921.0
2007-12-07 08:00:00,2.04421,2.04421,2.04411,2.0442,2995259.0
2007-12-07 08:01:00,2.04417,2.04419,2.04404,2.04404,3608735.0
2007-12-07 08:02:00,2.04429,2.04439,2.04421,2.04426,6247415.0
2007-12-07 08:03:00,2.04419,2.04442,2.04416,2.04432,3427577.0
2007-12-07 08:04:00,2.04448,2.04472,2.04448,2.04472,4498881.0
2007-12-07 08:05:00,2.0446,2.0446,2.04444,2.04451,4980105.0
2007-12-07 08:06:00,2.04449,2.04459,2.04437,2.04459,2189857.0
2007-12-07 08:07:00,2.04463,2.04495,2.04463,2.04495,17218357.0
2007-12-07 08:08:00,2.04498,2.04498,2.04462,2.04474,6548065.0
2007-12-07 08:09:00,2.0447,2.04471,2.04436,2.04436,3276595.0
2007-12-07 08:10:00,2.04438,2.04438,2.04382,2.04413,17004793.0
2007-12-07 08:11:00,2.04406,2.04406,2.04246,2.04385,9339028.0
2007-12-07 08:12:00,2.04377,2.04392,2.04377,2.04392,7994210.0
2007-12-07 08:13:00,2.04383,2.04402,2.04383,2.04402,1114170.0
2007-12-07 08:14:00,2.04425,2.04448,2.04412,2.04412,7356155.0
2007-12-07 08:15:00,2.0443,2.04497,2.0443,2.04497,7134825.0
2007-12-07 08:16:00,2.04499,2.04528,2.04491,2.04517,5218472.0
2007-12-07 08:17:00,2.0452,2.0452,2.04506,2.04507,5502651.0
2007-12-07 08:18:00,2.04492,2.04499,2.04476,2.04495,10274038.0
2007-12-07 08:19:00,2.04468,2.04468,2.04441,2.04442,5793376.0
2007-12-07 08:20:00,2.04414,2.04422,2.04388,2.04388,4397419.0
2007-12-07 08:21:00,2.04384,2.04395,2.04344,2.04395,8188981.0
2007-12-07 08:22:00,2.04415,2.04475,2.04415,2.04475,10206457.0
2007-12-07 08:23:00,2.04473,2.04487,2.04466,2.0448,4166627.0
2007-12-07 08:24:00,2.04473,2.04473,2.04436,2.0447,28524792.0
2007-12-07 08:25:00,2.04469,2.04488,2.04458,2.04488,4534031.0
2007-12-07 08:26:00,2.04489,2.04489,2.04465,2.04484,7927170.0
2007-12-07 08:27:00,2.0449,2.04502,2.04489,2.04502,12597408.0
2007-12-07 08:28:00,2.04498,2.04502,2.04491,2.04499,2682823.0
2007-12-07 08:29:00,2.04491,2.04493,2.04483,2.04493,9325246.0
2007-12-07 08:30:00,2.04492,2.04501,2.04492,2.04494,11919909.0
2007-12-07 08:31:00,2.04476,2.04499,2.04476,2.0449,5362678.0
2007-12-07 08:32:00,2.04496,2.04499,2.04481,2.04481,10385311.0
2007-12-07 08:33:00,2.04489,2.04609,2.04489,2.04609,8479050.0
2007-12-07 08:34:00,2.04637,2.04642,2.04605,2.04642,18280937.0
2007-12-07 08:35:00,2.04646,2.04646,2.04625,2.04639,3288593.0
2007-12-07 08:36:00,2.04633,2.04644,2.04614,2.04618,7572313.0
2007-12-07 08:37:00,2.04606,2.04609,2.04599,2.04599,5543046.0
2007-12-07 08:38:00,2.0458,2.0458,2.04545,2.04565,5124562.0
2007-12-07 08:39:00,2.04566,2.04567,2.04543,2.04567,1912603.0
2007-12-07 08:40:00,2.04563,2.04563,2.04537,2.04537,4905128.0
2007-12-07 08:41:00,2.04548,2.04568,2.04548,2.04568,7098749.0
2007-12-07 08:42:00,2.04562,2.0457,2.04542,2.0457,1629161.0
2007-12-07 08:43:00,2.04572,2.04618,2.04572,2.04618,1627986.0
2007-12-07 08:44:00,2.04636,2.0467,2.04636,2.04666,13691513.0
2007-12-07 08:45:00,2.04666,2.04667,2.04655,2.04655,4859635.0
2007-12-07 08:46:00,2.04644,2.04652,2.04597,2.04652,6191156.0
2007-12-07 08:47:00,2.04642,2.04642,2.04592,2.04603,2465067.0
2007-12-07 08:48:00,2.04615,2.0463,2.04615,2.04626,6768602.0
2007-12-07 08:49:00,2.04644,2.04669,2.04637,2.04669,5196645.0
2007-12-07 08:50:00,2.04659,2.04659,2.04618,2.04618,3989307.0
2007-12-07 08:51:00,2.04617,2.04647,2.04617,2.04647,8958078.0
2007-12-07 08:52:00,2.04653,2.04666,2.04643,2.04643,21293403.0
2007-12-07 08:53:00,2.04637,2.04637,2.04551,2.04551,4744850.0
2007-12-07 08:54:00,2.04573,2.04574,2.04561,2.04574,12100901.0
2007-12-07 08:55:00,2.04594,2.04643,2.04594,2.04643,6188493.0
2007-12-07 08:56:00,2.04648,2.04675,2.04648,2.04675,9562082.0
2007-12-07 08:57:00,2.04676,2.04717,2.04676,2.04717,15094340.0
2007-12-07 08:58:00,2.04719,2.04745,2.04719,2.04744,1597817.0
2007-12-07 08:59:00,2.04746,2.04783,2.04746,2.04761,14873304.0
2007-12-07 09:00:00,2.04758,2.04759,2.0475,2.04759,11632999.0
2007-12-07 09:01:00,2.04748,2.04748,2.04709,2.04709,4693395.0
2007-12-07 09:02:00,2.04707,2.04707,2.04663,2.04663,4501118.0
2007-12-07 09:03:00,2.04675,2.04675,2.04647,2.04647,6499506.0
2007-12-07 09:04:00,2.04645,2.04645,2.04616,2.04616,15825045.0
2007-12-07 09:05:00,2.04609,2.04609,2.04588,2.04588,9436537.0
2007-12-07 09:06:00,2.04578,2.04578,2.04544,2.04544,6126403.0
2007-12-07 09:07:00,2.04547,2.04561,2.04542,2.04556,7444836.0
2007-12-07 09:08:00,2.04563,2.04575,2.04547,2.04547,2345663.0
2007-12-07 09:09:00,2.04539,2.04539,2.04492,2.04492,16809791.0
2007-12-07 09:10:00,2.04478,2.0448,2.04454,2.04465,4911405.0
2007-12-07 09:11:00,2.04462,2.04468,2.0444,2.04468,626355.0
2007-12-07 09:12:00,2.04471,2.04482,2.04467,2.04482,8782467.0
2007-12-07 09:13:00,2.04496,2.04505,2.04493,2.04504,23128156.0
2007-12-07 09:14:00,2.04507,2.04513,2.04494,2.04513,9199858.0
2007-12-07 09:15:00,2.04512,2.04524,2.04507,2.04507,3281491.0
2007-12-07 09:16:00,2.04503,2.04519,2.04503,2.04519,11936342.0
2007-12-07 09:17:00,2.04525,2.04542,2.04522,2.04532,12283573.0
2007-12-07 09:18:00,2.0454,2.04546,2.04526,2.04546,16761422.0
2007-12-07 09:19:00,2.04543,2.04578,2.0453,2.0453,2348239.0
2007-12-07 09:20:00,2.04555,2.04555,2.04499,2.0454,4191763.0
2007-12-07 09:21:00,2.04544,2.04544,2.04529,2.04529,5053549.0
2007-12-07 09:22:00,2.04508,2.04508,2.04453,2.0446,15970727.0
2007-12-07 09:23:00,2.04446,2.04451,2.0443,2.0443,3056763.0
2007-12-07 09:24:00,2.04416,2.04418,2.04406,2.04406,12104709.0
2007-12-07 09:25:00,2.04405,2.04412,2.04395,2.04409,8445012.0
2007-12-07 09:26:00,2.0441,2.04435,2.04388,2.04388,7212576.0
2007-12-07 09:27:00,2.04428,2.04428,2.04411,2.04412,5961169.0
2007-12-07 09:28:00,2.0441,2.04413,2.04387,2.04387,27654456.0
2007-12-07 09:29:00,2.04374,2.04408,2.0435,2.04408,1480982.0
2007-12-07 09:30:00,2.04422,2.04455,2.04414,2.04455,4602601.0
2007-12-07 09:31:00,2.04487,2.04517,2.04487,2.04499,15357033.0
2007-12-07 09:32:00,2.04481,2.04481,2.04471,2.04476,4629690.0
2007-12-07 09:33:00,2.04487,2.04502,2.04483,2.04492,4591604.0
2007-12-07 09:34:00,2.0448,2.0448,2.04444,2.04444,8591632.0
2007-12-07 09:35:00,2.04429,2.04429,2.04401,2.04424,5963366.0
2007-12-07 09:36:00,2.04428,2.04456,2.04424,2.04456,3859080.0
2007-12-07 09:37:00,2.04438,2.0446,2.04422,2.04426,2403146.0
2007-12-07 09:38:00,2.0444,2.0444,2.04348,2.04348,5842090.0
2007-12-07 09:39:00,2.04354,2.04379,2.04329,2.04371,7236948.0
2007-12-07 09:40:00,2.04371,2.04375,2.04366,2.04373,22486093.0
2007-12-07 09:41:00,2.04372,2.04382,2.04372,2.04382,945229.0
2007-12-07 09:42:00,2.0436,2.04379,2.04355,2.04355,2522409.0
2007-12-07 09:43:00,2.04355,2.04414,2.04355,2.04414,12386730.0
2007-12-07 09:44:00,2.04411,2.04442,2.04411,2.04439,4357839.0
2007-12-07 09:45:00,2.04448,2.04475,2.04439,2.04475,5540684.0
2007-12-07 09:46:00,2.04479,2.04508,2.04459,2.04459,4610191.0
2007-12-07 09:47:00,2.04494,2.04498,2.04468,2.04468,4807735.0
2007-12-07 09:48:00,2.04429,2.04447,2.04421,2.04421,18911272.0
2007-12-07 09:49:00,2.04414,2.04418,2.04391,2.04418,1119703.0
2007-12-07 09:50:00,2.04429,2.04429,2.04409,2.0441,10461685.0
2007-12-07 09:51:00,2.04413,2.04444,2.04413,2.04444,1556750.0
2007-12-07 09:52:00,2.04447,2.04451,2.04443,2.04443,2191679.0
2007-12-07 09:53:00,2.0444,2.04441,2.04419,2.04426,3758215.0
2007-12-07 09:54:00,2.04417,2.04417,2.04388,2.04417,8205216.0
2007-12-07 09:55:00,2.04431,2.04449,2.04429,2.04431,4710088.0
2007-12-07 09:56:00,2.04401,2.04401,2.04352,2.04352,12365819.0
2007-12-07 09:57:00,2.04355,2.0437,2.04347,2.0437,7773228.0
2007-12-07 09:58:00,2.04385,2.04385,2.04368,2.04368,36765949.0
2007-12-07 09:59:00,2.04369,2.04388,2.04366,2.04381,14005299.0
2007-12-07 10:00:00,2.04377,2.04377,2.04344,2.04344,3965644.0
2007-12-07 10:01:00,2.0435,2.04353,2.04335,2.04339,28229120.0
2007-12-07 10:02:00,2.04343,2.04358,2.04343,2.04356,3248646.0
2007-12-07 10:03:00,2.04351,2.04375,2.04349,2.04364,833961.0
2007-12-07 10:04:00,2.04336,2.04356,2.04334,2.04356,6046716.0
2007-12-07 10:05:00,2.04373,2.04399,2.04373,2.04399,4271005.0
2007-12-07 10:06:00,2.04394,2.04401,2.0438,2.04401,4493313.0
2007-12-07 10:07:00,2.04395,2.04433,2.04395,2.04433,2858319.0
2007-12-07 10:08:00,2.04429,2.04429,2.04406,2.04417,6137711.0
2007-12-07 10:09:00,2.04399,2.04399,2.04347,2.04394,2429831.0
2007-12-07 10:10:00,2.04396,2.04412,2.04393,2.04404,6385420.0
2007-12-07 10:11:00,2.04424,2.04478,2.04424,2.04478,8489536.0
2007-12-07 10:12:00,2.04481,2.04481,2.04457,2.04471,8081898.0
2007-12-07 10:13:00,2.04473,2.04476,2.04433,2.04463,12000681.0
2007-12-07 10:14:00,2.04444,2.0446,2.04414,2.04414,28328729.0
2007-12-07 10:15:00,2.04417,2.04463,2.04417,2.04463,6860553.0
2007-12-07 10:16:00,2.04472,2.04485,2.04472,2.04483,7401441.0
2007-12-07 10:17:00,2.04485,2.04486,2.04476,2.04482,9336177.0
2007-12-07 10:18:00,2.04476,2.04476,2.04424,2.04424,3635351.0
2007-12-07 10:19:00,2.044,2.044,2.04322,2.04322,41744474.0
2007-12-07 10:20:00,2.04318,2.04318,2.04298,2.04312,4576279.0
2007-12-07 10:21:00,2.04329,2.04374,2.04329,2.04374,661146.0
2007-12-07 10:22:00,2.04353,2.04358,2.04329,2.04329,23035533.0
2007-12-07 10:23:00,2.04324,2.04324,2.04304,2.04311,13954238.0
2007-12-07 10:24:00,2.04309,2.0432,2.04309,2.04314,18873651.0
2007-12-07 10:25:00,2.04298,2.04299,2.04276,2.04276,7048286.0
2007-12-07 10:26:00,2.04247,2.04247,2.04198,2.04204,10068072.0
2007-12-07 10:27:00,2.04171,2.04189,2.04154,2.04189,6118495.0
2007-12-07 10:28:00,2.04176,2.04176,2.0411,2.04146,24488221.0
2007-12-07 10:29:00,2.0416,2.04269,2.0416,2.04269,1331729.0
2007-12-07 10:30:00,2.0429,2.0432,2.0429,2.04293,1255481.0
2007-12-07 10:31:00,2.0432,2.04337,2.04316,2.04334,5980595.0
2007-12-07 10:32:00,2.04317,2.04317,2.04279,2.04279,27875211.0
2007-12-07 10:33:00,2.04277,2.0429,2.0427,2.04274,3611323.0
2007-12-07 10:34:00,2.04254,2.04258,2.04245,2.04254,5443971.0
2007-12-07 10:35:00,2.04266,2.04266,2.04243,2.04243,1564190.0
2007-12-07 10:36:00,2.04237,2.04237,2.04197,2.04223,4561854.0
2007-12-07 10:37:00,2.04219,2.04237,2.04219,2.04237,2663876.0
2007-12-07 10:38:00,2.0423,2.0427,2.0423,2.0427,11468961.0
2007-12-07 10:39:00,2.04262,2.04262,2.04241,2.04248,7421107.0
2007-12-07 10:40:00,2.04241,2.04246,2.04226,2.04246,4002787.0
2007-12-07 10:41:00,2.04265,2.04326,2.04265,2.04326,2563562.0
2007-12-07 10:42:00,2.04323,2.04338,2.0431,2.0431,8625872.0
2007-12-07 10:43:00,2.04317,2.04326,2.04308,2.04317,2331291.0
2007-12-07 10:44:00,2.04293,2.04298,2.04275,2.04275,4294680.0
2007-12-07 10:45:00,2.04285,2.04304,2.04273,2.04304,2104926.0
2007-12-07 10:46:00,2.04288,2.04314,2.04288,2.04314,5178703.0
2007-12-07 10:47:00,2.04326,2.04364,2.04326,2.04364,16588078.0
2007-12-07 10:48:00,2.04364,2.04368,2.0432,2.0432,6205679.0
2007-12-07 10:49:00,2.04315,2.04363,2.043,2.04363,1863844.0
2007-12-07 10:50:00,2.0438,2.0438,2.0436,2.04367,6303748.0
2007-12-07 10:51:00,2.04354,2.04372,2.04354,2.04363,4676680.0
2007-12-07 10:52:00,2.04358,2.04394,2.04348,2.04394,4952308.0
2007-12-07 10:53:00,2.04395,2.04428,2.04395,2.04428,4551339.0
2007-12-07 10:54:00,2.04429,2.0447,2.04429,2.0447,1620166.0
2007-12-07 10:55:00,2.04472,2.04477,2.04454,2.04477,5967455.0
2007-12-07 10:56:00,2.04501,2.04539,2.04501,2.04539,13627500.0
2007-12-07 10:57:00,2.04539,2.04554,2.04513,2.04546,3386341.0
2007-12-07 10:58:00,2.04524,2.04525,2.04467,2.04467,4069877.0
2007-12-07 10:59:00,2.04473,2.04473,2.04448,2.04448,4083215.0
2007-12-07 11:00:00,2.0443,2.04433,2.04403,2.04411,2911383.0
2007-12-07 11:01:00,2.04417,2.0443,2.04406,2.04406,5817543.0
2007-12-07 11:02:00,2.04408,2.04466,2.04408,2.04466,4708034.0
2007-12-07 11:03:00,2.04485,2.04531,2.04485,2.04511,10166356.0
2007-12-07 11:04:00,2.04501,2.04509,2.04494,2.04509,3537053.0
2007-12-07 11:05:00,2.04522,2.04553,2.04522,2.04536,11897135.0
2007-12-07 11:06:00,2.04531,2.04533,2.04512,2.04512,5260277.0
2007-12-07 11:07:00,2.04503,2.04503,2.04483,2.04484,4037887.0
2007-12-07 11:08:00,2.04486,2.04519,2.04486,2.04516,18465409.0
2007-12-07 11:09:00,2.04512,2.04566,2.04512,2.04558,2181599.0
2007-12-07 11:10:00,2.04567,2.04636,2.04567,2.04636,10987800.0
2007-12-07 11:11:00,2.04643,2.04713,2.04643,2.04713,22950203.0
2007-12-07 11:12:00,2.04722,2.04799,2.04722,2.04799,8895520.0
2007-12-07 11:13:00,2.04817,2.0484,2.04817,2.0484,12675726.0
2007-12-07 11:14:00,2.04841,2.04926,2.04841,2.04926,9503711.0
2007-12-07 11:15:00,2.04933,2.04978,2.04924,2.04929,10241534.0
2007-12-07 11:16:00,2.04919,2.04976,2.04919,2.04976,9417081.0
2007-12-07 11:17:00,2.04969,2.04969,2.0495,2.04963,6190998.0
2007-12-07 11:18:00,2.04993,2.0502,2.04993,2.04994,12141096.0
2007-12-07 11:19:00,2.04984,2.05002,2.04976,2.05002,9815826.0
2007-12-07 11:20:00,2.05007,2.05011,2.04992,2.04993,11040959.0
2007-12-07 11:21:00,2.04985,2.05053,2.04985,2.05053,5744881.0
2007-12-07 11:22:00,2.05068,2.05081,2.05068,2.05076,5843378.0
2007-12-07 11:23:00,2.05087,2.05146,2.05087,2.05146,6107704.0
2007-12-07 11:24:00,2.05168,2.0523,2.05168,2.05221,14396940.0
2007-12-07 11:25:00,2.05209,2.05209,2.0517,2.05184,3216186.0
2007-12-07 11:26:00,2.05199,2.0525,2.05199,2.0525,3263773.0
2007-12-07 11:27:00,2.05253,2.05294,2.05249,2.05294,12841246.0
2007-12-07 11:28:00,2.05296,2.05323,2.05293,2.05317,7140011.0
2007-12-07 11:29:00,2.05329,2.05353,2.05329,2.05353,7108568.0
2007-12-07 11:30:00,2.05352,2.05373,2.05346,2.05371,4977560.0
2007-12-07 11:31:00,2.05382,2.05414,2.05382,2.05414,5195641.0
2007-12-07 11:32:00,2.05414,2.05437,2.05412,2.05437,14241688.0
2007-12-07 11:33:00,2.05454,2.05517,2.05454,2.05517,3371666.0
2007-12-07 11:34:00,2.05526,2.05544,2.05522,2.05544,3075317.0
2007-12-07 11:35:00,2.05548,2.05591,2.05548,2.05571,5791680.0
2007-12-07 11:36:00,2.05563,2.05564,2.05554,2.05555,9604682.0
2007-12-07 11:37:00,2.05556,2.05562,2.05551,2.05555,4627291.0
2007-12-07 11:38:00,2.0556,2.05564,2.05528,2.05533,2556777.0
2007-12-07 11:39:00,2.05532,2.05532,2.0549,2.0549,6231235.0
2007-12-07 11:40:00,2.05485,2.05485,2.0544,2.05453,5933547.0
2007-12-07 11:41:00,2.05456,2.0546,2.0544,2.05448,2556753.0
2007-12-07 11:42:00,2.05468,2.05504,2.05468,2.055,9724687.0
2007-12-07 11:43:00,2.0552,2.05579,2.0552,2.05579,2434171.0
2007-12-07 11:44:00,2.05601,2.05658,2.05601,2.05657,23067268.0
2007-12-07 11:45:00,2.05667,2.05716,2.05666,2.05666,6521107.0
2007-12-07 11:46:00,2.05649,2.05649,2.0561,2.0563,31938389.0
2007-12-07 11:47:00,2.05608,2.05608,2.0555,2.05559,3378055.0
2007-12-07 11:48:00,2.0557,2.05572,2.05555,2.05555,12947361.0
2007-12-07 11:49:00,2.05547,2.05561,2.05534,2.05561,9356805.0
2007-12-07 11:50:00,2.0556,2.05564,2.05534,2.05534,6298097.0
2007-12-07 11:51:00,2.05538,2.0555,2.05534,2.05539,5022320.0
2007-12-07 11:52:00,2.05542,2.05542,2.05521,2.05521,9875161.0
2007-12-07 11:53:00,2.05496,2.05496,2.05472,2.05487,4060683.0
2007-12-07 11:54:00,2.05491,2.05497,2.05477,2.05477,10497287.0
2007-12-07 11:55:00,2.05476,2.05476,2.05461,2.05463,3125713.0
2007-12-07 11:56:00,2.05462,2.05474,2.05461,2.05461,12349349.0
2007-12-07 11:57:00,2.05459,2.05462,2.05457,2.05462,4489997.0
2007-12-07 11:58:00,2.05457,2.05457,2.05309,2.05428,6213249.0
2007-12-07 11:59:00,2.05441,2.05453,2.05439,2.05448,3256425.0
2007-12-07 12:00:00,2.05469,2.05507,2.05469,2.05507,6276802.0
2007-12-07 12:01:00,2.05511,2.05551,2.05511,2.05551,5923773.0
2007-12-07 12:02:00,2.05576,2.05592,2.05567,2.05592,3381005.0
2007-12-07 12:03:00,2.05587,2.05591,2.0558,2.05591,5793956.0
2007-12-07 12:04:00,2.05591,2.05667,2.05591,2.05667,12240267.0
2007-12-07 12:05:00,2.05672,2.05673,2.05618,2.05618,3600926.0
2007-12-07 12:06:00,2.05603,2.0561,2.05601,2.05609,5722695.0
2007-12-07 12:07:00,2.05603,2.05603,2.05533,2.05566,19916761.0
2007-12-07 12:08:00,2.0556,2.05595,2.0556,2.05595,17118582.0
2007-12-07 12:09:00,2.05597,2.05687,2.05597,2.05675,6377680.0
2007-12-07 12:10:00,2.05651,2.05651,2.05624,2.05624,4373511.0
2007-12-07 12:11:00,2.0562,2.05652,2.05614,2.05652,2314038.0
2007-12-07 12:12:00,2.05659,2.05659,2.05623,2.05632,4359271.0
2007-12-07 12:13:00,2.05619,2.05619,2.05594,2.05594,8351696.0
2007-12-07 12:14:00,2.05585,2.05586,2.05569,2.05569,4807846.0
2007-12-07 12:15:00,2.0557,2.0558,2.0554,2.0558,8685587.0
2007-12-07 12:16:00,2.05588,2.05601,2.05581,2.05596,1967661.0
2007-12-07 12:17:00,2.05601,2.05652,2.05601,2.05646,2382617.0
2007-12-07 12:18:00,2.0564,2.05701,2.0564,2.05701,7537886.0
2007-12-07 12:19:00,2.0572,2.05771,2.0572,2.05771,4383560.0
2007-12-07 12:20:00,2.05779,2.05823,2.05765,2.05823,6991488.0
2007-12-07 12:21:00,2.05833,2.0591,2.05833,2.0591,5938045.0
2007-12-07 12:22:00,2.05883,2.06043,2.05883,2.06027,15893345.0
2007-12-07 12:23:00,2.06033,2.0604,2.06016,2.0604,2338679.0
2007-12-07 12:24:00,2.06056,2.06121,2.06056,2.06121,16957476.0
2007-12-07 12:25:00,2.06131,2.06161,2.06074,2.06074,3689005.0
2007-12-07 12:26:00,2.06092,2.06092,2.0606,2.06076,10116623.0
2007-12-07 12:27:00,2.06069,2.06085,2.06036,2.06036,4648753.0
2007-12-07 12:28:00,2.06014,2.06014,2.05981,2.05999,20167551.0
2007-12-07 12:29:00,2.05991,2.05994,2.05971,2.05971,11125898.0
2007-12-07 12:30:00,2.05973,2.05994,2.05972,2.05984,6606062.0
2007-12-07 12:31:00,2.0598,2.05982,2.0597,2.05982,18210492.0
2007-12-07 12:32:00,2.05972,2.05972,2.05922,2.05923,13080588.0
2007-12-07 12:33:00,2.0592,2.0592,2.0587,2.0587,17679334.0
2007-12-07 12:34:00,2.05863,2.05866,2.05844,2.05844,10851532.0
2007-12-07 12:35:00,2.05837,2.05837,2.05815,2.05828,622564.0
2007-12-07 12:36:00,2.05844,2.05877,2.05827,2.05877,8456973.0
2007-12-07 12:37:00,2.05894,2.05933,2.05894,2.05933,5687926.0
2007-12-07 12:38:00,2.05945,2.05986,2.05945,2.05986,2860678.0
2007-12-07 12:39:00,2.05989,2.06014,2.05989,2.06014,6437480.0
2007-12-07 12:40:00,2.06008,2.06048,2.06008,2.06048,3363587.0
2007-12-07 12:41:00,2.06046,2.0608,2.06046,2.0608,11827393.0
2007-12-07 12:42:00,2.06083,2.06116,2.06081,2.06105,9695743.0
2007-12-07 12:43:00,2.06133,2.06133,2.06091,2.06091,19487601.0
2007-12-07 12:44:00,2.06083,2.06083,2.06064,2.06064,4814872.0
2007-12-07 12:45:00,2.0606,2.0606,2.0603,2.06033,3814348.0
2007-12-07 12:46:00,2.06018,2.06018,2.05994,2.06004,20236344.0
2007-12-07 12:47:00,2.05999,2.0601,2.05989,2.05989,8587266.0
2007-12-07 12:48:00,2.05976,2.05976,2.0593,2.0593,2234320.0
2007-12-07 12:49:00,2.05929,2.05929,2.05877,2.05877,10722121.0
2007-12-07 12:50:00,2.05864,2.05864,2.05791,2.05791,10308767.0
2007-12-07 12:51:00,2.05795,2.05795,2.05754,2.05772,1822579.0
2007-12-07 12:52:00,2.05775,2.05816,2.05775,2.05816,3960206.0
2007-12-07 12:53:00,2.05791,2.05795,2.05764,2.05764,2763530.0
2007-12-07 12:54:00,2.05756,2.05756,2.05711,2.05711,3016346.0
2007-12-07 12:55:00,2.05703,2.05703,2.05646,2.05646,8530407.0
2007-12-07 12:56:00,2.05637,2.05639,2.05617,2.0563,6758643.0
2007-12-07 12:57:00,2.05654,2.05685,2.05654,2.05685,5583699.0
2007-12-07 12:58:00,2.05678,2.05716,2.05671,2.05701,17621443.0
2007-12-07 12:59:00,2.05701,2.05706,2.05686,2.05686,4577381.0
2007-12-07 13:00:00,2.05681,2.05701,2.05681,2.05698,5195571.0
2007-12-07 13:01:00,2.0569,2.0569,2.05671,2.05677,5385445.0
2007-12-07 13:02:00,2.05665,2.05684,2.05646,2.05646,8808012.0
2007-12-07 13:03:00,2.05651,2.05663,2.05647,2.05663,17569978.0
2007-12-07 13:04:00,2.05671,2.05682,2.05662,2.05677,4044556.0
2007-12-07 13:05:00,2.05678,2.05698,2.05641,2.05698,9008014.0
2007-12-07 13:06:00,2.05703,2.05708,2.05687,2.057,16091173.0
2007-12-07 13:07:00,2.05718,2.05741,2.05718,2.05736,5394971.0
2007-12-07 13:08:00,2.05742,2.05755,2.05711,2.05711,3134182.0
2007-12-07 13:09:00,2.05746,2.05746,2.05706,2.05715,7694263.0
2007-12-07 13:10:00,2.05731,2.05754,2.05731,2.05747,2161306.0
2007-12-07 13:11:00,2.05754,2.05792,2.05752,2.05792,15505283.0
2007-12-07 13:12:00,2.05788,2.05788,2.05766,2.05788,6432609.0
2007-12-07 13:13:00,2.05786,2.05814,2.05765,2.05814,5305946.0
2007-12-07 13:14:00,2.05838,2.05872,2.05838,2.0586,6907943.0
2007-12-07 13:15:00,2.05865,2.05875,2.05865,2.05869,3772459.0
2007-12-07 13:16:00,2.05862,2.05891,2.05855,2.05891,6246122.0
2007-12-07 13:17:00,2.05905,2.05917,2.05902,2.05902,3601693.0
2007-12-07 13:18:00,2.05896,2.05902,2.05887,2.05887,4819467.0
2007-12-07 13:19:00,2.0588,2.05911,2.0588,2.05905,1911586.0
2007-12-07 13:20:00,2.05905,2.05911,2.0589,2.05911,5702729.0
2007-12-07 13:21:00,2.05906,2.05906,2.05878,2.05896,1933614.0
2007-12-07 13:22:00,2.05903,2.05903,2.05869,2.0587,3657486.0
2007-12-07 13:23:00,2.05878,2.05915,2.05878,2.05915,12513746.0
2007-12-07 13:24:00,2.05902,2.05902,2.0585,2.0585,17454925.0
2007-12-07 13:25:00,2.05853,2.05873,2.05841,2.05873,9969962.0
2007-12-07 13:26:00,2.0591,2.05935,2.0591,2.0592,8011623.0
2007-12-07 13:27:00,2.05905,2.0594,2.05905,2.0594,13722462.0
2007-12-07 13:28:00,2.05933,2.05933,2.05897,2.05914,4869988.0
2007-12-07 13:29:00,2.05926,2.05937,2.05926,2.0593,14159504.0
2007-12-07 13:30:00,2.05903,2.05903,2.05869,2.05869,7670734.0
2007-12-07 13:31:00,2.05859,2.05859,2.05832,2.05852,442151.0
2007-12-07 13:32:00,2.05856,2.05864,2.0584,2.05864,3625115.0
2007-12-07 13:33:00,2.05856,2.05874,2.05856,2.05863,4638882.0
2007-12-07 13:34:00,2.05856,2.05861,2.05837,2.05853,5574963.0
2007-12-07 13:35:00,2.05853,2.05853,2.05804,2.05804,8398109.0
2007-12-07 13:36:00,2.05787,2.05787,2.05749,2.0575,1906723.0
2007-12-07 13:37:00,2.05749,2.05766,2.05749,2.0576,6762377.0
2007-12-07 13:38:00,2.05761,2.05761,2.05668,2.05668,24049807.0
2007-12-07 13:39:00,2.05652,2.05667,2.05642,2.05667,17097396.0
2007-12-07 13:40:00,2.05683,2.05757,2.05683,2.05757,6517475.0
2007-12-07 13:41:00,2.05758,2.05771,2.0575,2.05771,3919067.0
2007-12-07 13:42:00,2.05773,2.05798,2.05764,2.05798,19284366.0
2007-12-07 13:43:00,2.05776,2.05776,2.05699,2.05699,8018674.0
2007-12-07 13:44:00,2.05684,2.05684,2.05661,2.05661,12381035.0
2007-12-07 13:45:00,2.05643,2.05657,2.05641,2.05641,4211054.0
2007-12-07 13:46:00,2.05647,2.05664,2.05647,2.05664,10422238.0
2007-12-07 13:47:00,2.05669,2.05739,2.05669,2.05739,2385125.0
2007-12-07 13:48:00,2.05735,2.05736,2.05719,2.05725,8509461.0
2007-12-07 13:49:00,2.05717,2.05717,2.05677,2.05679,7574341.0
2007-12-07 13:50:00,2.05658,2.05658,2.05628,2.05628,3387978.0
2007-12-07 13:51:00,2.05622,2.05622,2.05575,2.05575,5308789.0
2007-12-07 13:52:00,2.05589,2.05602,2.05589,2.05595,23970654.0
2007-12-07 13:53:00,2.05598,2.0561,2.05585,2.0561,4159625.0
2007-12-07 13:54:00,2.05592,2.05598,2.05565,2.0559,4899537.0
2007-12-07 13:55:00,2.05587,2.05588,2.05561,2.05561,4211026.0
2007-12-07 13:56:00,2.0556,2.0556,2.05506,2.05555,10342793.0
2007-12-07 13:57:00,2.05567,2.05567,2.05526,2.05526,6251656.0
2007-12-07 13:58:00,2.05523,2.05526,2.0549,2.0549,18868532.0
2007-12-07 13:59:00,2.05477,2.05532,2.05477,2.05532,33208707.0
2007-12-07 14:00:00,2.05536,2.05568,2.05536,2.05553,6992070.0
2007-12-07 14:01:00,2.05536,2.05536,2.05466,2.05466,2678516.0
2007-12-07 14:02:00,2.05456,2.05456,2.05395,2.05395,2802214.0
2007-12-07 14:03:00,2.05385,2.05385,2.05344,2.05344,12469982.0
2007-12-07 14:04:00,2.05332,2.05332,2.05273,2.05273,6512098.0
2007-12-07 14:05:00,2.05269,2.05269,2.05213,2.05213,10856172.0
2007-12-07 14:06:00,2.05209,2.05209,2.05149,2.05149,9491095.0
2007-12-07 14:07:00,2.05131,2.05131,2.05066,2.05066,663716.0
2007-12-07 14:08:00,2.05053,2.05053,2.04966,2.04966,17987647.0
2007-12-07 14:09:00,2.04953,2.04953,2.04883,2.04883,4527337.0
2007-12-07 14:10:00,2.04877,2.04877,2.04815,2.04815,1344790.0
2007-12-07 14:11:00,2.04809,2.04809,2.04692,2.04692,27068846.0
2007-12-07 14:12:00,2.04694,2.04694,2.04647,2.04647,6391184.0
2007-12-07 14:13:00,2.04634,2.04634,2.04552,2.04552,1562720.0
2007-12-07 14:14:00,2.04557,2.04557,2.04462,2.04462,7298370.0
2007-12-07 14:15:00,2.04444,2.04444,2.04368,2.04368,16225805.0
2007-12-07 14:16:00,2.04352,2.04354,2.0429,2.0429,2899668.0
2007-12-07 14:17:00,2.04283,2.04283,2.04195,2.04195,4338814.0
2007-12-07 14:18:00,2.04169,2.04172,2.04123,2.04123,20678723.0
2007-12-07 14:19:00,2.04113,2.04113,2.04029,2.04029,2405001.0
2007-12-07 14:20:00,2.04017,2.04017,2.03988,2.03997,6532170.0
2007-12-07 14:21:00,2.03992,2.03992,2.03926,2.0393,30320444.0
2007-12-07 14:22:00,2.03958,2.04008,2.03955,2.04008,4708789.0
2007-12-07 14:23:00,2.04016,2.04038,2.04012,2.04038,2758062.0
2007-12-07 14:24:00,2.04039,2.04057,2.04021,2.04028,11587924.0
2007-12-07 14:25:00,2.04021,2.04021,2.03993,2.03993,4346061.0
2007-12-07 14:26:00,2.03993,2.03993,2.03969,2.03969,3287641.0
2007-12-07 14:27:00,2.03961,2.03975,2.03918,2.03918,1471249.0
2007-12-07 14:28:00,2.03914,2.03936,2.03914,2.03932,2243145.0
2007-12-07 14:29:00,2.0392,2.0392,2.03887,2.03887,9179145.0
2007-12-07 14:30:00,2.0389,2.03935,2.0389,2.03935,4157261.0
2007-12-07 14:31:00,2.03936,2.03966,2.03936,2.03965,3184922.0
2007-12-07 14:32:00,2.03967,2.03977,2.03967,2.03977,6013060.0
2007-12-07 14:33:00,2.03988,2.04019,2.03988,2.04008,11654897.0
2007-12-07 14:34:00,2.04004,2.04004,2.03984,2.03988,1494153.0
2007-12-07 14:35:00,2.03988,2.04004,2.03983,2.03991,9877112.0
2007-12-07 14:36:00,2.03998,2.04002,2.03984,2.03984,11126134.0
2007-12-07 14:37:00,2.0397,2.03987,2.0397,2.0397,3385130.0
2007-12-07 14:38:00,2.03958,2.03958,2.03929,2.03929,4359979.0
2007-12-07 14:39:00,2.03917,2.03937,2.03913,2.03937,11643280.0
2007-12-07 14:40:00,2.03936,2.03955,2.03924,2.03943,31060155.0
2007-12-07 14:41:00,2.03948,2.03965,2.03948,2.0396,5363930.0
2007-12-07 14:42:00,2.03957,2.03957,2.03935,2.03935,7904330.0
2007-12-07 14:43:00,2.03944,2.03959,2.03926,2.03959,4969812.0
2007-12-07 14:44:00,2.03957,2.04008,2.03957,2.04008,6553865.0
2007-12-07 14:45:00,2.0402,2.0405,2.04012,2.04045,5863867.0
2007-12-07 14:46:00,2.04036,2.04036,2.04001,2.04001,14482762.0
2007-12-07 14:47:00,2.03996,2.03996,2.03946,2.03946,8534312.0
2007-12-07 14:48:00,2.03931,2.03931,2.03879,2.03896,2911653.0
2007-12-07 14:49:00,2.03903,2.03932,2.03903,2.03931,3657115.0
2007-12-07 14:50:00,2.03936,2.03948,2.03925,2.03948,1867721.0
2007-12-07 14:51:00,2.03953,2.03976,2.03822,2.03976,2489968.0
2007-12-07 14:52:00,2.03966,2.03966,2.03956,2.03959,5178111.0
2007-12-07 14:53:00,2.03949,2.03962,2.0393,2.0393,2403940.0
2007-12-07 14:54:00,2.03907,2.03917,2.03898,2.0391,25506148.0
2007-12-07 14:55:00,2.0393,2.0396,2.0393,2.0396,2126531.0
2007-12-07 14:56:00,2.03949,2.03964,2.03949,2.03962,6082395.0
2007-12-07 14:57:00,2.03962,2.03974,2.03962,2.03968,12008829.0
2007-12-07 14:58:00,2.03981,2.03983,2.0396,2.03983,10681479.0
2007-12-07 14:59:00,2.03993,2.04036,2.0398,2.04036,296205.0
2007-12-07 15:00:00,2.04043,2.04054,2.04043,2.04052,4392494.0
2007-12-07 15:01:00,2.04046,2.04046,2.04012,2.04024,8850135.0
2007-12-07 15:02:00,2.0404,2.0408,2.0404,2.0408,2180191.0
2007-12-07 15:03:00,2.04071,2.04095,2.04071,2.04074,10151205.0
2007-12-07 15:04:00,2.04064,2.04069,2.04053,2.04065,8281434.0
2007-12-07 15:05:00,2.04069,2.04125,2.04069,2.04125,6605522.0
2007-12-07 15:06:00,2.04127,2.04131,2.04112,2.04131,5549618.0
2007-12-07 15:07:00,2.04131,2.04159,2.04131,2.04134,14313846.0
2007-12-07 15:08:00,2.04134,2.04153,2.04126,2.04126,6638527.0
2007-12-07 15:09:00,2.04133,2.04138,2.04106,2.04106,4604655.0
2007-12-07 15:10:00,2.04088,2.04134,2.04088,2.04134,6290742.0
2007-12-07 15:11:00,2.04152,2.04185,2.04152,2.04176,4090092.0
2007-12-07 15:12:00,2.04175,2.04203,2.04175,2.04203,4097993.0
2007-12-07 15:13:00,2.04214,2.04238,2.04214,2.04224,8784660.0
2007-12-07 15:14:00,2.04212,2.04212,2.04152,2.04152,11346423.0
2007-12-07 15:15:00,2.04114,2.04115,2.04076,2.04077,8655525.0
2007-12-07 15:16:00,2.04094,2.04106,2.04092,2.04093,8088409.0
2007-12-07 15:17:00,2.04107,2.04118,2.04101,2.04118,10569136.0
2007-12-07 15:18:00,2.04126,2.04126,2.04108,2.04118,2760037.0
2007-12-07 15:19:00,2.04118,2.04127,2.04082,2.04082,1037654.0
2007-12-07 15:20:00,2.0407,2.04122,2.0407,2.04122,7611105.0
2007-12-07 15:21:00,2.04128,2.04138,2.04128,2.04129,1529279.0
2007-12-07 15:22:00,2.04143,2.04184,2.04143,2.04184,12941424.0
2007-12-07 15:23:00,2.04187,2.04202,2.04166,2.04166,6198508.0
2007-12-07 15:24:00,2.04151,2.04151,2.04092,2.04095,2329050.0
2007-12-07 15:25:00,2.04073,2.04088,2.04047,2.04088,4084220.0
2007-12-07 15:26:00,2.04095,2.04119,2.04093,2.04095,17084491.0
2007-12-07 15:27:00,2.04079,2.04087,2.04047,2.04047,4464990.0
2007-12-07 15:28:00,2.04049,2.04094,2.04047,2.04094,3761878.0
2007-12-07 15:29:00,2.041,2.041,2.04079,2.04096,3032579.0
2007-12-07 15:30:00,2.04088,2.04088,2.04015,2.04015,6188179.0
2007-12-07 15:31:00,2.04009,2.04009,2.0396,2.0396,1758499.0
2007-12-07 15:32:00,2.03959,2.03959,2.03922,2.03922,10198874.0
2007-12-07 15:33:00,2.03928,2.03928,2.03908,2.0391,6941827.0
2007-12-07 15:34:00,2.03901,2.03901,2.03871,2.03871,3224020.0
2007-12-07 15:35:00,2.03869,2.03869,2.03846,2.03846,11680195.0
2007-12-07 15:36:00,2.03845,2.03845,2.03798,2.0382,6856518.0
2007-12-07 15:37:00,2.03819,2.03819,2.03786,2.03792,788273.0
2007-12-07 15:38:00,2.03786,2.03786,2.03758,2.03761,8163525.0
2007-12-07 15:39:00,2.03761,2.03761,2.03723,2.03723,2982350.0
2007-12-07 15:40:00,2.03735,2.03735,2.03699,2.03704,2138420.0
2007-12-07 15:41:00,2.03699,2.03699,2.0367,2.0367,4277217.0
2007-12-07 15:42:00,2.03671,2.03687,2.03634,2.03687,7939386.0
2007-12-07 15:43:00,2.03696,2.03768,2.03696,2.03768,1789676.0
2007-12-07 15:44:00,2.0377,2.03788,2.0377,2.03786,2610402.0
2007-12-07 15:45:00,2.03791,2.03822,2.03791,2.03822,10158954.0
2007-12-07 15:46:00,2.03825,2.03879,2.03819,2.03879,3885824.0
2007-12-07 15:47:00,2.03852,2.03852,2.03821,2.03836,4987432.0
2007-12-07 15:48:00,2.03811,2.03923,2.03811,2.03923,6458739.0
2007-12-07 15:49:00,2.03929,2.03964,2.03929,2.03964,2781127.0
2007-12-07 15:50:00,2.03971,2.03999,2.03971,2.0398,17730612.0
2007-12-07 15:51:00,2.03974,2.03974,2.03904,2.0391,1532381.0
2007-12-07 15:52:00,2.03892,2.03892,2.03874,2.03883,2032971.0
2007-12-07 15:53:00,2.03892,2.03915,2.03883,2.03883,4351629.0
2007-12-07 15:54:00,2.0388,2.0388,2.03845,2.03845,8189675.0
2007-12-07 15:55:00,2.03818,2.03827,2.03791,2.03827,6117949.0
2007-12-07 15:56:00,2.0383,2.03859,2.03681,2.03859,6439956.0
2007-12-07 15:57:00,2.03875,2.03915,2.03875,2.03915,17794879.0
2007-12-07 15:58:00,2.03923,2.03934,2.03917,2.03934,24341526.0
2007-12-07 15:59:00,2.03939,2.03946,2.03927,2.03946,3034077.0
2007-12-07 16:00:00,2.03946,2.03957,2.03929,2.03929,5774696.0
2007-12-07 16:01:00,2.03918,2.03918,2.03861,2.03861,3625572.0
2007-12-07 16:02:00,2.03839,2.03839,2.03783,2.03783,14210687.0
2007-12-07 16:03:00,2.03789,2.03841,2.03789,2.03807,3682625.0
2007-12-07 16:04:00,2.03814,2.03817,2.03779,2.03787,18333205.0
2007-12-07 16:05:00,2.03787,2.03789,2.03774,2.03784,10158909.0
2007-12-07 16:06:00,2.03794,2.03814,2.03794,2.03814,12227661.0
2007-12-07 16:07:00,2.03819,2.03847,2.03814,2.03819,3373933.0
2007-12-07 16:08:00,2.03815,2.03816,2.038,2.03816,10187477.0
2007-12-07 16:09:00,2.03825,2.03851,2.03825,2.03851,3810447.0
2007-12-07 16:10:00,2.03868,2.03915,2.03868,2.03912,2079464.0
2007-12-07 16:11:00,2.03891,2.03937,2.03891,2.03937,8409629.0
2007-12-07 16:12:00,2.03949,2.04018,2.03949,2.04018,4554246.0
2007-12-07 16:13:00,2.0403,2.04112,2.0403,2.04096,19713123.0
2007-12-07 16:14:00,2.04082,2.04082,2.04052,2.04052,1641221.0
2007-12-07 16:15:00,2.04033,2.04057,2.04006,2.04006,4153232.0
2007-12-07 16:16:00,2.03998,2.04024,2.03974,2.04024,13655708.0
2007-12-07 16:17:00,2.04029,2.04029,2.03963,2.03992,7210376.0
2007-12-07 16:18:00,2.03996,2.04006,2.0396,2.0396,6081388.0
2007-12-07 16:19:00,2.03969,2.03969,2.03929,2.03929,14675976.0
2007-12-07 16:20:00,2.03938,2.03938,2.03907,2.03907,10831033.0
2007-12-07 16:21:00,2.03937,2.03937,2.03871,2.03889,7776315.0
2007-12-07 16:22:00,2.03877,2.03881,2.03854,2.03873,17043174.0
2007-12-07 16:23:00,2.03904,2.03952,2.03904,2.03952,14607166.0
2007-12-07 16:24:00,2.03951,2.03955,2.03923,2.03948,2618659.0
2007-12-07 16:25:00,2.03947,2.03968,2.03947,2.03962,5382676.0
2007-12-07 16:26:00,2.03954,2.03966,2.03934,2.03934,17339916.0
2007-12-07 16:27:00,2.03932,2.03949,2.03932,2.03949,5487579.0
2007-12-07 16:28:00,2.03931,2.03931,2.03856,2.03859,6570707.0
2007-12-07 16:29:00,2.03862,2.03931,2.03862,2.03931,5496105.0
2007-12-07 16:30:00,2.03934,2.03951,2.03927,2.03951,12485529.0
2007-12-07 16:31:00,2.03953,2.03955,2.03942,2.03949,3145205.0
2007-12-07 16:32:00,2.03933,2.03933,2.03858,2.03858,7973568.0
2007-12-07 16:33:00,2.03833,2.03833,2.03791,2.03791,2851158.0
2007-12-07 16:34:00,2.0378,2.03802,2.03752,2.03802,11170491.0
2007-12-07 16:35:00,2.03806,2.03863,2.03806,2.03863,6311696.0
2007-12-07 16:36:00,2.03875,2.03958,2.03875,2.03938,14379154.0
2007-12-07 16:37:00,2.03925,2.0393,2.03863,2.03863,2366367.0
2007-12-07 16:38:00,2.0386,2.0386,2.03768,2.03768,9606111.0
2007-12-07 16:39:00,2.03744,2.03744,2.03668,2.03668,6031880.0
2007-12-07 16:40:00,2.03662,2.03687,2.0366,2.03668,7412340.0
2007-12-07 16:41:00,2.03683,2.03703,2.03683,2.03703,2936582.0
2007-12-07 16:42:00,2.03705,2.03805,2.03705,2.03805,24127694.0
2007-12-07 16:43:00,2.03821,2.03821,2.03774,2.03774,7408164.0
2007-12-07 16:44:00,2.03836,2.03887,2.03836,2.03887,15857857.0
2007-12-07 16:45:00,2.03872,2.03885,2.03862,2.03885,9381152.0
2007-12-07 16:46:00,2.03879,2.03879,2.03844,2.03846,7867344.0
2007-12-07 16:47:00,2.03837,2.03889,2.03812,2.03889,4439936.0
2007-12-07 16:48:00,2.03877,2.0392,2.03868,2.0392,2777590.0
2007-12-07 16:49:00,2.03939,2.03958,2.03931,2.03934,10843063.0
2007-12-07 16:50:00,2.03934,2.03988,2.03934,2.03988,4860581.0
2007-12-07 16:51:00,2.03981,2.04027,2.03981,2.04027,22197425.0
2007-12-07 16:52:00,2.04028,2.04071,2.04028,2.04071,14983918.0
2007-12-07 16:53:00,2.04064,2.04074,2.04038,2.04043,6817781.0
2007-12-07 16:54:00,2.04049,2.04051,2.0401,2.0401,8615918.0
2007-12-07 16:55:00,2.04017,2.04038,2.04013,2.04038,5734914.0
2007-12-07 16:56:00,2.04044,2.04051,2.04011,2.04051,6310149.0
2007-12-07 16:57:00,2.04037,2.04055,2.04017,2.0405,5950751.0
2007-12-07 16:58:00,2.04049,2.04109,2.04049,2.04109,11202992.0
2007-12-07 16:59:00,2.0412,2.04143,2.04115,2.04143,3664782.0
2007-12-07 17:00:00,2.04143,2.04164,2.04143,2.04164,4741383.0
2007-12-07 17:01:00,2.04174,2.04197,2.0417,2.04197,1089576.0
2007-12-07 17:02:00,2.04191,2.04226,2.04191,2.04226,3720706.0
2007-12-07 17:03:00,2.04232,2.04285,2.04232,2.04285,7976581.0
2007-12-07 17:04:00,2.04268,2.04292,2.04268,2.04272,15906985.0
2007-12-07 17:05:00,2.04262,2.04262,2.0409,2.04218,4109253.0
2007-12-07 17:06:00,2.0421,2.04228,2.04183,2.04192,2662484.0
2007-12-07 17:07:00,2.04205,2.04236,2.04202,2.04236,6976457.0
2007-12-07 17:08:00,2.04227,2.04286,2.04227,2.04286,9704804.0
2007-12-07 17:09:00,2.04287,2.04287,2.04274,2.04274,4205231.0
2007-12-07 17:10:00,2.04272,2.04272,2.04248,2.04248,3492538.0
2007-12-07 17:11:00,2.04262,2.04291,2.04262,2.04291,1669013.0
2007-12-07 17:12:00,2.04292,2.04304,2.04263,2.04263,27352877.0
2007-12-07 17:13:00,2.04272,2.04288,2.04268,2.04282,4946976.0
2007-12-07 17:14:00,2.04286,2.04296,2.04272,2.04272,2579312.0
2007-12-07 17:15:00,2.04256,2.04269,2.04256,2.04268,11841528.0
2007-12-07 17:16:00,2.04269,2.04269,2.04248,2.04256,4598917.0
2007-12-07 17:17:00,2.04244,2.04286,2.04244,2.04286,4404174.0
2007-12-07 17:18:00,2.04287,2.04299,2.04286,2.04293,8590635.0
2007-12-07 17:19:00,2.04295,2.04298,2.04281,2.04286,7097930.0
2007-12-07 17:20:00,2.04292,2.04319,2.04292,2.04319,6381732.0
2007-12-07 17:21:00,2.0432,2.0432,2.04274,2.04286,13653818.0
2007-12-07 17:22:00,2.04296,2.04317,2.04296,2.04317,11145921.0
2007-12-07 17:23:00,2.04311,2.04311,2.04298,2.04298,5980215.0
2007-12-07 17:24:00,2.04276,2.04276,2.04242,2.04242,1470548.0
2007-12-07 17:25:00,2.0425,2.04278,2.0425,2.04278,4121457.0
2007-12-07 17:26:00,2.04281,2.04292,2.04278,2.04292,11424388.0
2007-12-07 17:27:00,2.04292,2.04322,2.04292,2.04312,9159104.0
2007-12-07 17:28:00,2.04308,2.04311,2.04281,2.04281,12009200.0
2007-12-07 17:29:00,2.04285,2.04285,2.04278,2.04278,8423708.0
2007-12-07 17:30:00,2.04279,2.04286,2.04271,2.04286,4917010.0
2007-12-07 17:31:00,2.04293,2.04328,2.04293,2.04328,1583027.0
2007-12-07 17:32:00,2.0433,2.04379,2.0433,2.04379,11139884.0
2007-12-07 17:33:00,2.04391,2.04395,2.04379,2.04394,4397093.0
2007-12-07 17:34:00,2.04419,2.04436,2.04414,2.04434,3392215.0
2007-12-07 17:35:00,2.04418,2.04421,2.04397,2.04421,8692162.0
2007-12-07 17:36:00,2.04407,2.04407,2.04389,2.04393,8903227.0
2007-12-07 17:37:00,2.0438,2.0438,2.04348,2.04348,4659258.0
2007-12-07 17:38:00,2.04344,2.04366,2.04343,2.04366,4383021.0
2007-12-07 17:39:00,2.04366,2.04366,2.04348,2.04348,6002925.0
2007-12-07 17:40:00,2.04339,2.04339,2.04327,2.04337,4410221.0
2007-12-07 17:41:00,2.04347,2.04347,2.04313,2.04344,3948155.0
2007-12-07 17:42:00,2.04352,2.04469,2.04352,2.04469,12554599.0
2007-12-07 17:43:00,2.04479,2.04492,2.04458,2.04459,3001929.0
2007-12-07 17:44:00,2.04475,2.04495,2.04475,2.04482,11705647.0
2007-12-07 17:45:00,2.04481,2.04507,2.04459,2.04507,2057787.0
2007-12-07 17:46:00,2.04508,2.04533,2.04508,2.04516,10565507.0
2007-12-07 17:47:00,2.04507,2.04516,2.04493,2.04505,2743987.0
2007-12-07 17:48:00,2.04514,2.04558,2.04486,2.04558,8277767.0
2007-12-07 17:49:00,2.04558,2.04573,2.04551,2.04551,5982482.0
2007-12-07 17:50:00,2.04541,2.04541,2.04519,2.04519,70356111.0
2007-12-07 17:51:00,2.04512,2.04518,2.04499,2.04518,4557602.0
2007-12-07 17:52:00,2.04518,2.04518,2.04369,2.04492,4204791.0
2007-12-07 17:53:00,2.0447,2.04483,2.04467,2.04483,655764.0
2007-12-07 17:54:00,2.04475,2.04475,2.04444,2.04444,2629980.0
2007-12-07 17:55:00,2.04428,2.04428,2.04402,2.04423,9656732.0
2007-12-07 17:56:00,2.04413,2.04414,2.04351,2.04351,2040737.0
2007-12-07 17:57:00,2.04308,2.04336,2.04268,2.04268,4596543.0
2007-12-07 17:58:00,2.04281,2.0433,2.04281,2.04328,11682376.0
2007-12-07 17:59:00,2.04346,2.04346,2.04257,2.04257,3886449.0
2007-12-07 18:00:00,2.04256,2.04256,2.04202,2.04214,15413025.0
2007-12-07 18:01:00,2.04206,2.04206,2.04169,2.04169,18781945.0
2007-12-07 18:02:00,2.04168,2.04168,2.04137,2.04142,1362812.0
2007-12-07 18:03:00,2.0413,2.04136,2.04091,2.04097,8943127.0
2007-12-07 18:04:00,2.04087,2.04091,2.04074,2.04074,6889689.0
2007-12-07 18:05:00,2.04069,2.04069,2.04043,2.04046,5025388.0
2007-12-07 18:06:00,2.04035,2.04035,2.03998,2.03998,18865665.0
2007-12-07 18:07:00,2.03986,2.03992,2.03957,2.0396,3268625.0
2007-12-07 18:08:00,2.03956,2.03956,2.03924,2.03924,2632178.0
2007-12-07 18:09:00,2.03919,2.03919,2.03891,2.03897,9687307.0
2007-12-07 18:10:00,2.03896,2.03896,2.03863,2.03863,2074168.0
2007-12-07 18:11:00,2.03864,2.03864,2.03824,2.03825,12318390.0
2007-12-07 18:12:00,2.03814,2.03815,2.038,2.038,17258420.0
2007-12-07 18:13:00,2.03794,2.03794,2.03765,2.03765,3828208.0
2007-12-07 18:14:00,2.03753,2.03756,2.0372,2.03751,23105400.0
2007-12-07 18:15:00,2.03755,2.03756,2.03735,2.03735,4227717.0
2007-12-07 18:16:00,2.03742,2.03777,2.03742,2.03777,4248944.0
2007-12-07 18:17:00,2.03782,2.03829,2.03779,2.03829,3918656.0
2007-12-07 18:18:00,2.03837,2.03881,2.03837,2.03881,3184510.0
2007-12-07 18:19:00,2.039,2.0391,2.03883,2.03883,6107668.0
2007-12-07 18:20:00,2.03879,2.03889,2.03874,2.03889,8601668.0
2007-12-07 18:21:00,2.03911,2.03944,2.03911,2.03936,3936504.0
2007-12-07 18:22:00,2.03928,2.03932,2.03907,2.03932,12493042.0
2007-12-07 18:23:00,2.03936,2.03945,2.03935,2.03942,10171698.0
2007-12-07 18:24:00,2.03927,2.03939,2.03906,2.03939,15937199.0
2007-12-07 18:25:00,2.03945,2.03964,2.03945,2.03957,4966343.0
2007-12-07 18:26:00,2.0397,2.03997,2.0397,2.03997,3608031.0
2007-12-07 18:27:00,2.04007,2.0402,2.03972,2.0402,6177273.0
2007-12-07 18:28:00,2.04024,2.04024,2.03981,2.03995,15404607.0
2007-12-07 18:29:00,2.04,2.04,2.0399,2.03991,6168815.0
2007-12-07 18:30:00,2.03977,2.04007,2.03977,2.04007,5139942.0
2007-12-07 18:31:00,2.04019,2.04062,2.04019,2.04062,2575947.0
2007-12-07 18:32:00,2.04067,2.04088,2.04062,2.04088,2858184.0
2007-12-07 18:33:00,2.04097,2.04111,2.04086,2.04111,3191841.0
2007-12-07 18:34:00,2.04114,2.04164,2.0411,2.04164,1506835.0
2007-12-07 18:35:00,2.04155,2.0417,2.04148,2.04148,5349007.0
2007-12-07 18:36:00,2.04149,2.04165,2.04122,2.04122,2354097.0
2007-12-07 18:37:00,2.0411,2.0411,2.04069,2.04082,4540656.0
2007-12-07 18:38:00,2.04086,2.041,2.04086,2.041,6550870.0
2007-12-07 18:39:00,2.04096,2.04096,2.04064,2.04064,1122167.0
2007-12-07 18:40:00,2.04066,2.04066,2.04018,2.04018,3004780.0
2007-12-07 18:41:00,2.04008,2.04008,2.03975,2.03981,3484873.0
2007-12-07 18:42:00,2.03981,2.03981,2.03936,2.03936,5831790.0
2007-12-07 18:43:00,2.03932,2.03951,2.03924,2.03951,1579693.0
2007-12-07 18:44:00,2.03945,2.03966,2.03917,2.03917,3029721.0
2007-12-07 18:45:00,2.03919,2.03949,2.03919,2.0393,2072766.0
2007-12-07 18:46:00,2.03932,2.03953,2.03932,2.03953,5572073.0
2007-12-07 18:47:00,2.03956,2.03957,2.03938,2.03944,6116106.0
2007-12-07 18:48:00,2.03961,2.03988,2.03961,2.03971,5017893.0
2007-12-07 18:49:00,2.03961,2.03961,2.03939,2.03949,21445478.0
2007-12-07 18:50:00,2.03937,2.03951,2.03912,2.03912,9502558.0
2007-12-07 18:51:00,2.0392,2.0392,2.0386,2.0386,2992691.0
2007-12-07 18:52:00,2.03871,2.03871,2.03798,2.03798,3870299.0
2007-12-07 18:53:00,2.03806,2.03806,2.03777,2.03777,5226686.0
2007-12-07 18:54:00,2.03771,2.03799,2.03739,2.03789,6572840.0
2007-12-07 18:55:00,2.03776,2.0378,2.03749,2.0378,840413.0
2007-12-07 18:56:00,2.0379,2.03793,2.03785,2.03785,24995693.0
2007-12-07 18:57:00,2.0379,2.03829,2.0379,2.03829,6098694.0
2007-12-07 18:58:00,2.03857,2.03882,2.03857,2.03882,6721874.0
2007-12-07 18:59:00,2.0388,2.03894,2.03879,2.03894,1690178.0
2007-12-07 19:00:00,2.03892,2.03924,2.03892,2.03907,2579567.0
2007-12-07 19:01:00,2.039,2.03905,2.03889,2.03889,3355650.0
2007-12-07 19:02:00,2.03894,2.03913,2.03865,2.03903,9434315.0
2007-12-07 19:03:00,2.03899,2.03899,2.03888,2.03889,5179193.0
2007-12-07 19:04:00,2.0389,2.03895,2.03867,2.03867,6715130.0
2007-12-07 19:05:00,2.0387,2.0387,2.0383,2.03836,7597061.0
2007-12-07 19:06:00,2.03833,2.03833,2.03814,2.03828,4667957.0
2007-12-07 19:07:00,2.03836,2.0387,2.03836,2.0387,3354837.0
2007-12-07 19:08:00,2.03876,2.03888,2.03871,2.03882,16947798.0
2007-12-07 19:09:00,2.03879,2.03892,2.03873,2.03892,11017131.0
2007-12-07 19:10:00,2.03899,2.03912,2.03889,2.039,1212557.0
2007-12-07 19:11:00,2.039,2.03902,2.0389,2.0389,7273412.0
2007-12-07 19:12:00,2.0391,2.03953,2.0391,2.03935,5289014.0
2007-12-07 19:13:00,2.03941,2.03992,2.0392,2.03992,4436622.0
2007-12-07 19:14:00,2.04009,2.04038,2.04009,2.04015,4663719.0
2007-12-07 19:15:00,2.04006,2.04006,2.03969,2.03969,3096038.0
2007-12-07 19:16:00,2.03955,2.03955,2.03926,2.03929,17577208.0
2007-12-07 19:17:00,2.03911,2.03911,2.0387,2.03875,11658139.0
2007-12-07 19:18:00,2.0389,2.03906,2.03882,2.03906,5464067.0
2007-12-07 19:19:00,2.03897,2.03898,2.0386,2.0386,20149386.0
2007-12-07 19:20:00,2.03872,2.03879,2.03856,2.03867,10962732.0
2007-12-07 19:21:00,2.0385,2.0385,2.03835,2.03837,10951618.0
2007-12-07 19:22:00,2.0384,2.0384,2.03822,2.03822,2142759.0
2007-12-07 19:23:00,2.03822,2.03828,2.03818,2.03821,13991216.0
2007-12-07 19:24:00,2.03814,2.03848,2.03808,2.03848,6697531.0
2007-12-07 19:25:00,2.03846,2.03866,2.03846,2.03848,4142569.0
2007-12-07 19:26:00,2.03833,2.03833,2.03795,2.03825,7282386.0
2007-12-07 19:27:00,2.03831,2.03846,2.03831,2.03846,18189047.0
2007-12-07 19:28:00,2.03858,2.03879,2.03858,2.03879,9376732.0
2007-12-07 19:29:00,2.03876,2.03885,2.0387,2.03878,3254473.0
2007-12-07 19:30:00,2.03872,2.0388,2.03866,2.03876,2044843.0
2007-12-07 19:31:00,2.03887,2.03913,2.03887,2.03912,1290511.0
2007-12-07 19:32:00,2.03901,2.03901,2.0382,2.0382,6464195.0
2007-12-07 19:33:00,2.03807,2.03807,2.03711,2.03711,6677065.0
2007-12-07 19:34:00,2.03718,2.03718,2.03656,2.03676,8075306.0
2007-12-07 19:35:00,2.03701,2.03739,2.03701,2.03706,13011205.0
2007-12-07 19:36:00,2.03691,2.03691,2.03643,2.03643,7812713.0
2007-12-07 19:37:00,2.03633,2.03633,2.03592,2.03608,4473186.0
2007-12-07 19:38:00,2.03595,2.03595,2.03578,2.0358,3054733.0
2007-12-07 19:39:00,2.03574,2.03593,2.03574,2.03593,7874307.0
2007-12-07 19:40:00,2.03598,2.03598,2.03578,2.03589,4384984.0
2007-12-07 19:41:00,2.036,2.03614,2.036,2.0361,4025242.0
2007-12-07 19:42:00,2.03611,2.03611,2.03593,2.03611,6918744.0
2007-12-07 19:43:00,2.03607,2.03614,2.03589,2.03589,6840454.0
2007-12-07 19:44:00,2.03581,2.03603,2.03552,2.03603,2861176.0
2007-12-07 19:45:00,2.03592,2.03597,2.03563,2.03587,6075065.0
2007-12-07 19:46:00,2.03585,2.03587,2.03574,2.03574,2079339.0
2007-12-07 19:47:00,2.03588,2.03615,2.03588,2.03608,11230016.0
2007-12-07 19:48:00,2.03613,2.03629,2.03603,2.03629,6132133.0
2007-12-07 19:49:00,2.03635,2.03636,2.03614,2.03614,9709482.0
2007-12-07 19:50:00,2.03605,2.03626,2.03605,2.03619,7467220.0
2007-12-07 19:51:00,2.03612,2.03612,2.03582,2.03582,11001262.0
2007-12-07 19:52:00,2.03583,2.03657,2.03583,2.03657,7575932.0
2007-12-07 19:53:00,2.03669,2.03677,2.03657,2.03657,1805469.0
2007-12-07 19:54:00,2.03657,2.03657,2.03612,2.03612,2945388.0
2007-12-07 19:55:00,2.03605,2.0361,2.03583,2.03584,7608412.0
2007-12-07 19:56:00,2.03567,2.03579,2.03545,2.03545,2861067.0
2007-12-07 19:57:00,2.03547,2.03547,2.03508,2.03523,7979031.0
2007-12-07 19:58:00,2.03509,2.03532,2.03494,2.03532,3167281.0
2007-12-07 19:59:00,2.03547,2.03592,2.03537,2.03592,5999675.0
2007-12-07 20:00:00,2.03612,2.03633,2.03612,2.03633,4497596.0
2007-12-07 20:01:00,2.03627,2.0369,2.03627,2.0369,19590427.0
2007-12-07 20:02:00,2.03693,2.03705,2.0369,2.03697,5519450.0
2007-12-07 20:03:00,2.03709,2.03739,2.03709,2.03724,1888117.0
2007-12-07 20:04:00,2.03734,2.03741,2.03726,2.03735,7893509.0
2007-12-07 20:05:00,2.03712,2.03727,2.03712,2.03716,12530381.0
2007-12-07 20:06:00,2.03711,2.03733,2.0369,2.03733,5187256.0
2007-12-07 20:07:00,2.03738,2.0376,2.03737,2.0376,10544344.0
2007-12-07 20:08:00,2.03759,2.03764,2.03749,2.0375,8625060.0
2007-12-07 20:09:00,2.03755,2.03781,2.03755,2.03781,6395196.0
2007-12-07 20:10:00,2.03775,2.03775,2.03709,2.03709,3533554.0
2007-12-07 20:11:00,2.03751,2.03826,2.03751,2.03826,6032420.0
2007-12-07 20:12:00,2.03838,2.03882,2.03838,2.03882,6325234.0
2007-12-07 20:13:00,2.03894,2.0394,2.03894,2.0394,5017831.0
2007-12-07 20:14:00,2.03942,2.0395,2.03942,2.0395,9788839.0
2007-12-07 20:15:00,2.03943,2.03943,2.0394,2.0394,1970416.0
2007-12-07 20:16:00,2.03946,2.0395,2.03911,2.0395,10332291.0
2007-12-07 20:17:00,2.03951,2.03964,2.03951,2.03964,3555508.0
2007-12-07 20:18:00,2.03971,2.04004,2.03942,2.04004,9375290.0
2007-12-07 20:19:00,2.04001,2.04001,2.03979,2.03982,4464962.0
2007-12-07 20:20:00,2.03985,2.03985,2.03959,2.03979,2164299.0
2007-12-07 20:21:00,2.0398,2.03987,2.03959,2.03969,3632307.0
2007-12-07 20:22:00,2.03967,2.03967,2.0394,2.03949,7007204.0
2007-12-07 20:23:00,2.03938,2.03938,2.03899,2.03922,19649611.0
2007-12-07 20:24:00,2.03915,2.03918,2.039,2.039,8204762.0
2007-12-07 20:25:00,2.03885,2.03885,2.03867,2.03878,8733965.0
2007-12-07 20:26:00,2.03877,2.03886,2.03877,2.03879,5305441.0
2007-12-07 20:27:00,2.03874,2.03881,2.03844,2.03881,4222041.0
2007-12-07 20:28:00,2.03891,2.03934,2.03891,2.03918,4416155.0
2007-12-07 20:29:00,2.03902,2.03902,2.03867,2.03875,25601094.0
2007-12-07 20:30:00,2.03876,2.03886,2.03876,2.03886,23198073.0
2007-12-07 20:31:00,2.03877,2.03896,2.03853,2.03863,10037069.0
2007-12-07 20:32:00,2.03871,2.03878,2.03844,2.03877,8376767.0
2007-12-07 20:33:00,2.03872,2.03872,2.03852,2.03862,11779266.0
2007-12-07 20:34:00,2.03868,2.03917,2.03868,2.03905,3833541.0
2007-12-07 20:35:00,2.03893,2.03908,2.03878,2.03908,3544826.0
2007-12-07 20:36:00,2.03907,2.03911,2.039,2.039,3398148.0
2007-12-07 20:37:00,2.03891,2.03891,2.03868,2.03871,4194644.0
2007-12-07 20:38:00,2.03847,2.03847,2.03811,2.03811,2117141.0
2007-12-07 20:39:00,2.03815,2.03829,2.03815,2.03816,4000393.0
2007-12-07 20:40:00,2.03818,2.03838,2.03807,2.03838,10553156.0
2007-12-07 20:41:00,2.03831,2.03869,2.03827,2.03869,14551926.0
2007-12-07 20:42:00,2.03865,2.03932,2.03865,2.03932,5002867.0
2007-12-07 20:43:00,2.03941,2.03952,2.03941,2.03949,2277465.0
2007-12-07 20:44:00,2.03965,2.03983,2.03949,2.03949,2623443.0
2007-12-07 20:45:00,2.03943,2.03943,2.03924,2.03931,4746079.0
2007-12-07 20:46:00,2.03925,2.03925,2.03897,2.0392,4617607.0
2007-12-07 20:47:00,2.03925,2.03933,2.03919,2.03927,14696995.0
2007-12-07 20:48:00,2.03943,2.03954,2.03925,2.03954,4938630.0
2007-12-07 20:49:00,2.03956,2.03956,2.03932,2.03949,2346559.0
2007-12-07 20:50:00,2.0397,2.04019,2.0397,2.04019,6055118.0
2007-12-07 20:51:00,2.04018,2.04033,2.04017,2.04033,7789111.0
2007-12-07 20:52:00,2.04032,2.04041,2.04021,2.04021,4737242.0
2007-12-07 20:53:00,2.04028,2.04038,2.04007,2.04038,3728743.0
2007-12-07 20:54:00,2.04039,2.04075,2.04036,2.04075,22070664.0
2007-12-07 20:55:00,2.04098,2.04131,2.04098,2.04131,27273362.0
2007-12-07 20:56:00,2.04123,2.04123,2.04103,2.04103,24906345.0
2007-12-07 20:57:00,2.04105,2.04129,2.04105,2.04129,5071783.0
2007-12-07 20:58:00,2.04128,2.04129,2.04116,2.04129,2885196.0
2007-12-07 20:59:00,2.04133,2.04133,2.04068,2.04068,3879631.0
2007-12-07 21:00:00,2.04067,2.04067,2.04022,2.04022,7575240.0
2007-12-07 21:01:00,2.04028,2.04028,2.0399,2.04003,6253262.0
2007-12-07 21:02:00,2.04001,2.04001,2.0398,2.0398,3852014.0
2007-12-07 21:03:00,2.03984,2.03987,2.03976,2.03979,2221459.0
2007-12-07 21:04:00,2.03979,2.03981,2.03963,2.03963,3612279.0
2007-12-07 21:05:00,2.03951,2.03951,2.03908,2.03913,3368868.0
2007-12-07 21:06:00,2.03909,2.03929,2.03903,2.0391,3978667.0
2007-12-07 21:07:00,2.03896,2.03925,2.03896,2.03924,4477705.0
2007-12-07 21:08:00,2.03925,2.03925,2.03912,2.03917,4845527.0
2007-12-07 21:09:00,2.03921,2.03948,2.03921,2.03943,6192534.0
2007-12-07 21:10:00,2.03937,2.03961,2.03926,2.03961,2023785.0
2007-12-07 21:11:00,2.03963,2.03996,2.03963,2.03973,3537548.0
2007-12-07 21:12:00,2.03958,2.03958,2.03919,2.03919,18400509.0
2007-12-07 21:13:00,2.039,2.03902,2.03877,2.03895,5581405.0
2007-12-07 21:14:00,2.03906,2.03906,2.0387,2.0389,22252109.0
2007-12-07 21:15:00,2.03902,2.03934,2.03902,2.03921,2008114.0
2007-12-07 21:16:00,2.03932,2.0394,2.03932,2.0394,1500068.0
2007-12-07 21:17:00,2.03932,2.03932,2.03917,2.03918,6284107.0
2007-12-07 21:18:00,2.03917,2.03942,2.03914,2.03941,3248838.0
2007-12-07 21:19:00,2.03942,2.03942,2.03927,2.03936,4789308.0
2007-12-07 21:20:00,2.03944,2.03954,2.0392,2.0392,2764474.0
2007-12-07 21:21:00,2.03937,2.03953,2.03932,2.03932,2411592.0
2007-12-07 21:22:00,2.03946,2.03946,2.03946,2.03946,2339359.0
2007-12-07 21:23:00,2.03942,2.03961,2.03932,2.03961,10464491.0
2007-12-07 21:24:00,2.03965,2.03971,2.03927,2.03963,3318639.0
2007-12-07 21:25:00,2.03979,2.03979,2.03965,2.03976,9045477.0
2007-12-07 21:26:00,2.03977,2.0398,2.03972,2.03972,10107723.0
2007-12-07 21:27:00,2.0397,2.03979,2.0397,2.0397,12433921.0
2007-12-07 21:28:00,2.03974,2.03977,2.03948,2.03948,13470370.0
2007-12-07 21:29:00,2.03939,2.03954,2.03904,2.03904,5337570.0
2007-12-07 21:30:00,2.03921,2.03955,2.03921,2.0395,3625836.0
2007-12-07 21:31:00,2.03967,2.03976,2.03948,2.03976,14482009.0
2007-12-07 21:32:00,2.03967,2.03967,2.03934,2.03934,7181424.0
2007-12-07 21:33:00,2.03932,2.03933,2.03915,2.03933,13918162.0
2007-12-07 21:34:00,2.03934,2.03953,2.03934,2.03939,4703619.0
2007-12-07 21:35:00,2.03956,2.03973,2.03919,2.03973,5341314.0
2007-12-07 21:36:00,2.03974,2.03996,2.03963,2.03996,7015007.0
2007-12-07 21:37:00,2.03997,2.03997,2.03964,2.03964,6785358.0
2007-12-07 21:38:00,2.03948,2.03984,2.03948,2.03973,3811388.0
2007-12-07 21:39:00,2.03964,2.03988,2.03946,2.03988,6411661.0
2007-12-07 21:40:00,2.04011,2.04052,2.04011,2.04052,4860979.0
2007-12-07 21:41:00,2.04063,2.04073,2.04047,2.04047,5764657.0
2007-12-07 21:42:00,2.04032,2.04032,2.03989,2.03989,2252106.0
2007-12-07 21:43:00,2.03988,2.03988,2.03938,2.03938,7420379.0
2007-12-07 21:44:00,2.03928,2.03928,2.03899,2.03899,10740498.0
2007-12-07 21:45:00,2.03901,2.03913,2.03901,2.03906,9856384.0
2007-12-07 21:46:00,2.03915,2.03923,2.03895,2.03902,3264316.0
2007-12-07 21:47:00,2.03899,2.03899,2.03889,2.03892,10846516.0
2007-12-07 21:48:00,2.03893,2.0392,2.03893,2.0392,9233948.0
2007-12-07 21:49:00,2.0392,2.03927,2.03893,2.03927,5150394.0
2007-12-07 21:50:00,2.03943,2.03973,2.03943,2.03973,3964666.0
2007-12-07 21:51:00,2.03984,2.04002,2.03975,2.03975,12551381.0
2007-12-07 21:52:00,2.03988,2.04003,2.03983,2.03994,6757522.0
2007-12-07 21:53:00,2.03987,2.03987,2.03969,2.03983,5431151.0
2007-12-07 21:54:00,2.03979,2.03979,2.03961,2.03967,2467664.0
2007-12-07 21:55:00,2.0397,2.04,2.0397,2.04,7271870.0
2007-12-07 21:56:00,2.04008,2.04014,2.0399,2.04004,10223701.0
2007-12-07 21:57:00,2.04011,2.04035,2.04011,2.04014,10284343.0
2007-12-07 21:58:00,2.03972,2.04007,2.0397,2.0397,10558760.0
2007-12-07 21:59:00,2.03986,2.04001,2.03978,2.04001,7890712.0
2007-12-07 22:00:00,2.03992,2.03992,2.03946,2.0398,6159912.0
2007-12-07 22:01:00,2.03976,2.03996,2.03976,2.03992,7047231.0
2007-12-07 22:02:00,2.04005,2.04005,2.03968,2.03968,1968544.0
2007-12-07 22:03:00,2.03964,2.03973,2.03931,2.03938,4438260.0
2007-12-07 22:04:00,2.03949,2.03976,2.03949,2.03976,2548046.0
2007-12-07 22:05:00,2.03971,2.03971,2.0395,2.0395,5630203.0
2007-12-07 22:06:00,2.03953,2.03953,2.03928,2.0393,13214828.0
2007-12-07 22:07:00,2.0394,2.03965,2.03923,2.03936,6870225.0
2007-12-07 22:08:00,2.03938,2.03959,2.03938,2.03959,19344006.0
2007-12-07 22:09:00,2.03963,2.03968,2.03957,2.03966,16407418.0
2007-12-07 22:10:00,2.03953,2.03986,2.03945,2.03945,3147320.0
2007-12-07 22:11:00,2.03987,2.03987,2.03972,2.03985,3876029.0
2007-12-07 22:12:00,2.03987,2.0399,2.03963,2.03963,3918830.0
2007-12-07 22:13:00,2.03962,2.04001,2.03962,2.03971,14413086.0
2007-12-07 22:14:00,2.03981,2.03996,2.03976,2.03995,7516511.0
2007-12-07 22:15:00,2.03981,2.04019,2.03981,2.04002,6242979.0
2007-12-07 22:16:00,2.04006,2.0402,2.03998,2.0402,5526715.0
2007-12-07 22:17:00,2.04019,2.04032,2.04018,2.04021,13091045.0
2007-12-07 22:18:00,2.04011,2.04011,2.03975,2.03975,5134031.0
2007-12-07 22:19:00,2.03952,2.03963,2.03945,2.03957,13080115.0
2007-12-07 22:20:00,2.03962,2.03975,2.03962,2.03965,23172127.0
2007-12-07 22:21:00,2.03951,2.03951,2.03924,2.03924,843697.0
2007-12-07 22:22:00,2.03918,2.03918,2.03891,2.03893,4132895.0
2007-12-07 22:23:00,2.03896,2.03896,2.03871,2.03871,1873959.0
2007-12-07 22:24:00,2.03858,2.03858,2.03694,2.03817,7032387.0
2007-12-07 22:25:00,2.03813,2.03847,2.03787,2.03847,5202574.0
2007-12-07 22:26:00,2.03851,2.03877,2.03851,2.03877,6489949.0
2007-12-07 22:27:00,2.03888,2.03915,2.03879,2.03915,3553597.0
2007-12-07 22:28:00,2.03924,2.03945,2.03918,2.03945,10699017.0
2007-12-07 22:29:00,2.03947,2.03962,2.03945,2.03961,2457831.0
2007-12-07 22:30:00,2.0397,2.04003,2.0397,2.04003,6135132.0
2007-12-07 22:31:00,2.0401,2.04028,2.0401,2.04028,10350624.0
2007-12-07 22:32:00,2.04038,2.04056,2.04038,2.04056,11596239.0
2007-12-07 22:33:00,2.04065,2.04096,2.04065,2.04096,10462537.0
2007-12-07 22:34:00,2.04102,2.04129,2.04102,2.04129,4135652.0
2007-12-07 22:35:00,2.0415,2.0415,2.04106,2.04106,16013729.0
2007-12-07 22:36:00,2.041,2.041,2.04074,2.04088,15847485.0
2007-12-07 22:37:00,2.04085,2.04085,2.0406,2.04069,8432570.0
2007-12-07 22:38:00,2.04073,2.04107,2.04046,2.04046,4478046.0
2007-12-07 22:39:00,2.04096,2.04113,2.04096,2.0411,4435669.0
2007-12-07 22:40:00,2.04113,2.04124,2.04113,2.04124,5645581.0
2007-12-07 22:41:00,2.0412,2.0414,2.04118,2.0414,5119035.0
2007-12-07 22:42:00,2.04138,2.04138,2.04119,2.04119,4665310.0
2007-12-07 22:43:00,2.04123,2.04157,2.04091,2.04157,8567147.0
2007-12-07 22:44:00,2.04164,2.04192,2.04164,2.04192,10328445.0
2007-12-07 22:45:00,2.0418,2.04189,2.0418,2.04184,17223649.0
2007-12-07 22:46:00,2.04192,2.04217,2.04192,2.04199,10729640.0
2007-12-07 22:47:00,2.04205,2.04205,2.04179,2.04179,5925799.0
2007-12-07 22:48:00,2.04166,2.04166,2.04135,2.04139,5452457.0
2007-12-07 22:49:00,2.04133,2.04133,2.04112,2.04128,3216870.0
2007-12-07 22:50:00,2.04134,2.04135,2.0409,2.0409,9823684.0
2007-12-07 22:51:00,2.04105,2.04129,2.04084,2.04129,12463786.0
2007-12-07 22:52:00,2.04137,2.04155,2.04137,2.04155,8771660.0
2007-12-07 22:53:00,2.04167,2.04205,2.04167,2.04205,23799515.0
2007-12-07 22:54:00,2.04221,2.04221,2.042,2.04218,4878110.0
2007-12-07 22:55:00,2.04201,2.04201,2.04167,2.04178,33311250.0
2007-12-07 22:56:00,2.04184,2.04202,2.04184,2.04185,9886587.0
2007-12-07 22:57:00,2.04175,2.04185,2.04152,2.04185,3395723.0
2007-12-07 22:58:00,2.04179,2.04185,2.04162,2.04168,10483959.0
2007-12-07 22:59:00,2.04173,2.04198,2.04173,2.04182,6958434.0
2007-12-07 23:00:00,2.04164,2.04164,2.04107,2.04107,7512572.0
2007-12-07 23:01:00,2.04115,2.04147,2.04115,2.04147,5322959.0
2007-12-07 23:02:00,2.04148,2.04148,2.04123,2.04123,18226115.0
2007-12-07 23:03:00,2.04121,2.04143,2.04116,2.04136,9883651.0
2007-12-07 23:04:00,2.04129,2.04179,2.04129,2.04179,4269754.0
2007-12-07 23:05:00,2.042,2.04225,2.042,2.04225,3378412.0
2007-12-07 23:06:00,2.04225,2.04237,2.0421,2.0421,9672514.0
2007-12-07 23:07:00,2.04203,2.04219,2.04203,2.0421,26854239.0
2007-12-07 23:08:00,2.04207,2.04207,2.04167,2.04167,9380246.0
2007-12-07 23:09:00,2.04155,2.04157,2.04144,2.04152,8796888.0
2007-12-07 23:10:00,2.04143,2.04143,2.04133,2.04137,1814828.0
2007-12-07 23:11:00,2.04136,2.04139,2.04136,2.04139,4206852.0
2007-12-07 23:12:00,2.04139,2.04139,2.04122,2.04134,1827405.0
2007-12-07 23:13:00,2.04139,2.04139,2.04112,2.04119,4946769.0
2007-12-07 23:14:00,2.04112,2.04141,2.04112,2.04141,5127232.0
2007-12-07 23:15:00,2.04134,2.04134,2.04057,2.04057,1810465.0
2007-12-07 23:16:00,2.04052,2.04061,2.04018,2.04018,2574340.0
2007-12-07 23:17:00,2.03997,2.03997,2.03976,2.03989,1592051.0
2007-12-07 23:18:00,2.03976,2.03997,2.0397,2.03994,4881823.0
2007-12-07 23:19:00,2.04,2.04002,2.03988,2.03995,1239481.0
2007-12-07 23:20:00,2.04,2.04025,2.04,2.04025,18677878.0
2007-12-07 23:21:00,2.04036,2.04064,2.04036,2.04064,2563802.0
2007-12-07 23:22:00,2.04089,2.04104,2.04089,2.04104,2627935.0
2007-12-07 23:23:00,2.04107,2.04168,2.041,2.04168,6031067.0
2007-12-07 23:24:00,2.04179,2.04246,2.04179,2.04219,5425341.0
2007-12-07 23:25:00,2.04209,2.04209,2.04185,2.04205,2459179.0
2007-12-07 23:26:00,2.04192,2.04195,2.04158,2.04158,3154680.0
2007-12-07 23:27:00,2.04151,2.04153,2.04134,2.04146,10162826.0
2007-12-07 23:28:00,2.04149,2.04152,2.04149,2.04152,1019901.0
2007-12-07 23:29:00,2.04147,2.04147,2.0411,2.04132,9403654.0
2007-12-07 23:30:00,2.04137,2.04175,2.04137,2.04175,6269682.0
2007-12-07 23:31:00,2.04176,2.04214,2.04176,2.04214,4977561.0
2007-12-07 23:32:00,2.04216,2.04226,2.042,2.042,4182595.0
2007-12-07 23:33:00,2.0418,2.0418,2.0413,2.04156,3479812.0
2007-12-07 23:34:00,2.0415,2.0415,2.04104,2.04104,18153516.0
2007-12-07 23:35:00,2.0408,2.0408,2.04044,2.04044,585071.0
2007-12-07 23:36:00,2.0404,2.0404,2.04008,2.04011,5056997.0
2007-12-07 23:37:00,2.04007,2.04007,2.03976,2.03977,5032416.0
2007-12-07 23:38:00,2.03972,2.03972,2.03934,2.03934,12355602.0
2007-12-07 23:39:00,2.03933,2.03933,2.03875,2.0389,13547449.0
2007-12-07 23:40:00,2.03889,2.03889,2.03857,2.03869,1648686.0
2007-12-07 23:41:00,2.03877,2.03893,2.03864,2.03893,3043853.0
2007-12-07 23:42:00,2.03888,2.03901,2.03887,2.03887,2736993.0
2007-12-07 23:43:00,2.03882,2.03889,2.03873,2.03887,7715311.0
2007-12-07 23:44:00,2.03888,2.03891,2.0387,2.0388,5123451.0
2007-12-07 23:45:00,2.03892,2.039,2.03892,2.03894,6233681.0
2007-12-07 23:46:00,2.03885,2.03885,2.03858,2.03864,2403175.0
2007-12-07 23:47:00,2.03854,2.03861,2.03842,2.03842,3628395.0
2007-12-07 23:48:00,2.03853,2.03874,2.03853,2.03863,6629428.0
2007-12-07 23:49:00,2.03873,2.03899,2.03873,2.03899,2905157.0
2007-12-07 23:50:00,2.03913,2.03913,2.03893,2.03896,11803628.0
2007-12-07 23:51:00,2.03911,2.03962,2.03911,2.03948,12289123.0
2007-12-07 23:52:00,2.03948,2.03955,2.03938,2.03944,8056104.0
2007-12-07 23:53:00,2.03943,2.03948,2.03931,2.03933,3489310.0
2007-12-07 23:54:00,2.03946,2.03954,2.03943,2.03945,1345297.0
2007-12-07 23:55:00,2.03943,2.0396,2.03943,2.03947,8950316.0
2007-12-07 23:56:00,2.03949,2.03972,2.03949,2.03966,7061150.0
2007-12-07 23:57:00,2.03974,2.03989,2.03964,2.03964,31414728.0
2007-12-07 23:58:00,2.03939,2.03966,2.03939,2.03966,4176252.0
2007-12-07 23:59:00,2.03968,2.03971,2.03908,2.03908,3586454.0
2007-12-10 00:00:00,2.0384,2.03874,2.0384,2.03874,6572477.0
2007-12-10 00:01:00,2.03879,2.03893,2.03876,2.03893,13132550.0
2007-12-10 00:02:00,2.03901,2.03901,2.03873,2.0388,19786690.0
2007-12-10 00:03:00,2.03877,2.03886,2.0384,2.03844,3093501.0
2007-12-10 00:04:00,2.03859,2.03916,2.03859,2.03897,32956931.0
2007-12-10 00:05:00,2.03902,2.03904,2.03883,2.03891,2263601.0
2007-12-10 00:06:00,2.03885,2.03886,2.03864,2.03886,2430976.0
2007-12-10 00:07:00,2.03904,2.03909,2.0386,2.0386,1277703.0
2007-12-10 00:08:00,2.03866,2.03883,2.03866,2.03873,30131518.0
2007-12-10 00:09:00,2.03879,2.03912,2.03865,2.03907,5529385.0
2007-12-10 00:10:00,2.03918,2.03951,2.03918,2.03951,18507925.0
2007-12-10 00:12:00,2.03967,2.03989,2.03962,2.03973,12924195.0
2007-12-10 00:13:00,2.0397,2.0397,2.03946,2.03946,11231646.0
2007-12-10 00:14:00,2.03943,2.03943,2.03914,2.03916,22971920.0
2007-12-10 00:15:00,2.03911,2.03911,2.03887,2.03893,11447675.0
2007-12-10 00:16:00,2.03877,2.03884,2.03857,2.03876,6906118.0
2007-12-10 00:17:00,2.03881,2.03903,2.03881,2.03903,2199451.0
2007-12-10 00:18:00,2.03913,2.03915,2.03889,2.03889,3971323.0
2007-12-10 00:19:00,2.03886,2.03886,2.03865,2.03866,10703184.0
2007-12-10 00:20:00,2.03859,2.03865,2.03859,2.03864,2678418.0
2007-12-10 00:21:00,2.03863,2.03882,2.03856,2.03882,6883434.0
2007-12-10 00:22:00,2.03879,2.0389,2.03879,2.03884,11235142.0
2007-12-10 00:23:00,2.03886,2.03897,2.03881,2.0389,11783363.0
2007-12-10 00:24:00,2.03886,2.03888,2.03873,2.03882,12217533.0
2007-12-10 00:25:00,2.03895,2.03948,2.03895,2.03948,7287411.0
2007-12-10 00:26:00,2.03918,2.03928,2.03909,2.03928,23434920.0
2007-12-10 00:27:00,2.03924,2.03924,2.03884,2.03904,2817023.0
2007-12-10 00:28:00,2.03911,2.03959,2.03911,2.03954,19434305.0
2007-12-10 00:29:00,2.03936,2.03936,2.03903,2.03919,7804288.0
2007-12-10 00:30:00,2.03923,2.03943,2.03919,2.03931,8795750.0
2007-12-10 00:31:00,2.0393,2.0393,2.03881,2.03916,10404078.0
2007-12-10 00:32:00,2.03939,2.03988,2.03939,2.03984,2856327.0
2007-12-10 00:33:00,2.0397,2.0397,2.03941,2.03941,2764858.0
2007-12-10 00:34:00,2.03929,2.0393,2.03913,2.03915,5133405.0
2007-12-10 00:35:00,2.03921,2.03942,2.03921,2.03942,13917057.0
2007-12-10 00:36:00,2.03945,2.0396,2.03945,2.03956,3316316.0
2007-12-10 00:37:00,2.0396,2.0396,2.03952,2.03956,8781837.0
2007-12-10 00:38:00,2.03958,2.03971,2.03943,2.03971,4619711.0
2007-12-10 00:39:00,2.03972,2.0399,2.03972,2.0399,2881743.0
2007-12-10 00:40:00,2.04009,2.04011,2.03971,2.03978,15384979.0
2007-12-10 00:41:00,2.0396,2.0396,2.03936,2.03936,5140611.0
2007-12-10 00:42:00,2.03945,2.03945,2.03919,2.03919,7383746.0
2007-12-10 00:43:00,2.03933,2.03946,2.03933,2.03938,5298469.0
2007-12-10 00:44:00,2.03959,2.03968,2.03953,2.03953,2316109.0
2007-12-10 00:45:00,2.03974,2.03989,2.0396,2.03989,2522747.0
2007-12-10 00:46:00,2.03993,2.03995,2.03976,2.03976,2462677.0
2007-12-10 00:47:00,2.03959,2.03998,2.03959,2.03998,16984475.0
2007-12-10 00:48:00,2.03998,2.04014,2.03998,2.03999,10586635.0
2007-12-10 00:49:00,2.03998,2.04014,2.03997,2.04014,945575.0
2007-12-10 00:50:00,2.04015,2.0402,2.04011,2.04013,5283163.0
2007-12-10 00:51:00,2.04002,2.04021,2.04002,2.04009,5469393.0
2007-12-10 00:52:00,2.04005,2.04005,2.03984,2.03988,17002717.0
2007-12-10 00:53:00,2.03979,2.03979,2.03962,2.03971,9183878.0
2007-12-10 00:54:00,2.03981,2.03999,2.0397,2.03999,1901438.0
2007-12-10 00:55:00,2.04002,2.04017,2.04002,2.04017,6075879.0
2007-12-10 00:56:00,2.04008,2.04046,2.04008,2.0404,5891032.0
2007-12-10 00:57:00,2.04029,2.04046,2.04029,2.04036,5296870.0
2007-12-10 00:58:00,2.04022,2.04038,2.0402,2.04038,2235956.0
2007-12-10 00:59:00,2.04044,2.04065,2.04043,2.04051,5174965.0
2007-12-10 01:00:00,2.04073,2.04073,2.04018,2.04055,3066977.0
2007-12-10 01:01:00,2.04052,2.04052,2.04024,2.04034,3219576.0
2007-12-10 01:02:00,2.04038,2.04055,2.04038,2.04052,9198546.0
2007-12-10 01:03:00,2.04011,2.04071,2.04011,2.04043,2336663.0
2007-12-10 01:04:00,2.0404,2.04055,2.04031,2.04055,10166412.0
2007-12-10 01:05:00,2.04065,2.04093,2.04038,2.04093,10401074.0
2007-12-10 01:06:00,2.04092,2.04092,2.04074,2.04074,6044457.0
2007-12-10 01:07:00,2.04051,2.04057,2.0405,2.0405,11679512.0
2007-12-10 01:08:00,2.04029,2.04044,2.04017,2.04044,3255727.0
2007-12-10 01:09:00,2.04052,2.04061,2.04052,2.04061,2568753.0
2007-12-10 01:10:00,2.04053,2.04053,2.04043,2.04049,2337125.0
2007-12-10 01:11:00,2.0405,2.0405,2.04005,2.04037,14805266.0
2007-12-10 01:12:00,2.04033,2.04041,2.04026,2.04041,8677366.0
2007-12-10 01:13:00,2.04034,2.04036,2.04005,2.04036,1835222.0
2007-12-10 01:14:00,2.04034,2.04041,2.04026,2.04041,4546369.0
2007-12-10 01:15:00,2.04043,2.04073,2.04043,2.04058,9096990.0
2007-12-10 01:16:00,2.04034,2.04052,2.04027,2.04027,7023087.0
2007-12-10 01:17:00,2.04038,2.04053,2.04038,2.04052,17477802.0
2007-12-10 01:18:00,2.04063,2.04102,2.04063,2.04102,7310573.0
2007-12-10 01:19:00,2.04124,2.04143,2.04124,2.04142,20898843.0
2007-12-10 01:20:00,2.04138,2.04175,2.04138,2.04161,19938986.0
2007-12-10 01:21:00,2.04144,2.04157,2.04142,2.04157,11978603.0
2007-12-10 01:22:00,2.04159,2.04175,2.04136,2.04175,7204992.0
2007-12-10 01:23:00,2.04165,2.04172,2.0416,2.04163,18896526.0
2007-12-10 01:24:00,2.04168,2.0418,2.04168,2.0418,2593061.0
2007-12-10 01:25:00,2.04173,2.04181,2.04168,2.04171,8572161.0
2007-12-10 01:26:00,2.04168,2.04187,2.04166,2.04187,11433602.0
2007-12-10 01:27:00,2.04183,2.04206,2.04178,2.04206,3382912.0
2007-12-10 01:28:00,2.04215,2.04235,2.04212,2.04212,10874887.0
2007-12-10 01:29:00,2.04206,2.04222,2.04206,2.04218,8666356.0
2007-12-10 01:30:00,2.04211,2.04216,2.04195,2.04195,1432981.0
2007-12-10 01:31:00,2.04183,2.04211,2.04172,2.04207,4207198.0
2007-12-10 01:32:00,2.04227,2.0425,2.04227,2.0425,1527518.0
2007-12-10 01:33:00,2.04265,2.04279,2.0426,2.04279,13603176.0
2007-12-10 01:34:00,2.04287,2.04302,2.04287,2.04302,4032453.0
2007-12-10 01:35:00,2.04302,2.04327,2.04299,2.04327,14244747.0
2007-12-10 01:36:00,2.04316,2.04345,2.04316,2.04345,18427431.0
2007-12-10 01:37:00,2.04351,2.04369,2.04351,2.04369,6088843.0
2007-12-10 01:38:00,2.04374,2.04405,2.04374,2.04405,13531635.0
2007-12-10 01:39:00,2.04395,2.04428,2.04395,2.04422,5906841.0
2007-12-10 01:40:00,2.04437,2.04467,2.04437,2.04467,8050204.0
2007-12-10 01:41:00,2.04465,2.04481,2.04465,2.04468,11627187.0
2007-12-10 01:42:00,2.04452,2.04474,2.04448,2.04474,9001588.0
2007-12-10 01:43:00,2.0448,2.0449,2.0448,2.04485,12288957.0
2007-12-10 01:44:00,2.04487,2.04496,2.04467,2.04484,16677553.0
2007-12-10 01:45:00,2.04464,2.04479,2.04464,2.04479,8181841.0
2007-12-10 01:46:00,2.04475,2.04475,2.04461,2.04461,13461199.0
2007-12-10 01:47:00,2.04465,2.04485,2.04465,2.04485,20298891.0
2007-12-10 01:48:00,2.0448,2.04492,2.04467,2.04482,3402087.0
2007-12-10 01:49:00,2.0447,2.0447,2.04446,2.04453,4572901.0
2007-12-10 01:50:00,2.04439,2.04439,2.04428,2.04428,18599096.0
2007-12-10 01:51:00,2.04409,2.0442,2.04397,2.04417,4045616.0
2007-12-10 01:52:00,2.04407,2.04411,2.04379,2.04381,26515896.0
2007-12-10 01:53:00,2.04385,2.04395,2.04366,2.04366,3916144.0
2007-12-10 01:54:00,2.04358,2.04385,2.0434,2.04385,3932006.0
2007-12-10 01:55:00,2.04393,2.04408,2.04393,2.04403,24922738.0
2007-12-10 01:56:00,2.04408,2.04449,2.04408,2.0443,6686447.0
2007-12-10 01:57:00,2.04424,2.04424,2.04412,2.04415,3155322.0
2007-12-10 01:58:00,2.04405,2.04415,2.04396,2.04396,5699097.0
2007-12-10 01:59:00,2.04398,2.04415,2.04398,2.04407,13606357.0
2007-12-10 02:00:00,2.04414,2.04436,2.04414,2.04428,12674763.0
2007-12-10 02:01:00,2.04431,2.04444,2.04421,2.04421,5802970.0
2007-12-10 02:02:00,2.04435,2.0444,2.04434,2.0444,3162279.0
2007-12-10 02:03:00,2.04439,2.04447,2.04429,2.04447,6079139.0
2007-12-10 02:04:00,2.04448,2.04448,2.04426,2.04433,27330560.0
2007-12-10 02:05:00,2.04438,2.04461,2.04438,2.0445,3936336.0
2007-12-10 02:06:00,2.0443,2.04431,2.04404,2.04431,3863217.0
2007-12-10 02:07:00,2.04442,2.04461,2.04442,2.04458,14401653.0
2007-12-10 02:08:00,2.04462,2.04462,2.04432,2.04446,3808356.0
2007-12-10 02:09:00,2.04454,2.04458,2.04433,2.04458,20220805.0
2007-12-10 02:10:00,2.04466,2.04468,2.04453,2.04463,4481479.0
2007-12-10 02:11:00,2.0447,2.0449,2.04461,2.0448,3762120.0
2007-12-10 02:12:00,2.04478,2.04479,2.04443,2.04443,18602355.0
2007-12-10 02:13:00,2.04428,2.04439,2.04411,2.04411,13485472.0
2007-12-10 02:14:00,2.04408,2.04429,2.04401,2.04401,8847147.0
2007-12-10 02:15:00,2.04413,2.04413,2.04392,2.04408,16952177.0
2007-12-10 02:16:00,2.04407,2.04438,2.04406,2.04438,12937106.0
2007-12-10 02:17:00,2.04456,2.04471,2.0444,2.0444,9806720.0
2007-12-10 02:18:00,2.04433,2.04433,2.044,2.04406,10646635.0
2007-12-10 02:19:00,2.04411,2.04419,2.04401,2.04401,7508117.0
2007-12-10 02:20:00,2.04398,2.04436,2.04398,2.04405,6163230.0
2007-12-10 02:21:00,2.04406,2.04406,2.04395,2.044,14708301.0
2007-12-10 02:22:00,2.04405,2.04415,2.04403,2.04405,6201714.0
2007-12-10 02:23:00,2.044,2.04409,2.04394,2.04394,17268701.0
2007-12-10 02:24:00,2.04406,2.04411,2.04397,2.04411,14502899.0
2007-12-10 02:25:00,2.04429,2.0446,2.04429,2.04449,4170495.0
2007-12-10 02:26:00,2.04434,2.04434,2.04398,2.04428,14715682.0
2007-12-10 02:27:00,2.04423,2.04423,2.04403,2.04413,1413452.0
2007-12-10 02:28:00,2.0441,2.0441,2.04388,2.04388,4282570.0
2007-12-10 02:29:00,2.0439,2.0439,2.04361,2.04361,1447310.0
2007-12-10 02:30:00,2.04366,2.04366,2.0435,2.04357,9586679.0
2007-12-10 02:31:00,2.04357,2.04362,2.04345,2.0436,10054443.0
2007-12-10 02:32:00,2.04369,2.04402,2.04369,2.04402,3509244.0
2007-12-10 02:33:00,2.04407,2.04444,2.044,2.04444,12391463.0
2007-12-10 02:34:00,2.04446,2.04487,2.04446,2.04471,8391740.0
2007-12-10 02:35:00,2.04454,2.04454,2.04438,2.04447,2760044.0
2007-12-10 02:36:00,2.04441,2.04441,2.04425,2.04425,17630646.0
2007-12-10 02:37:00,2.04437,2.04459,2.04429,2.04459,6842347.0
2007-12-10 02:38:00,2.04467,2.04483,2.04449,2.04449,10889638.0
2007-12-10 02:39:00,2.04437,2.04437,2.044,2.044,21621109.0
2007-12-10 02:40:00,2.04412,2.04425,2.04412,2.04425,22510602.0
2007-12-10 02:41:00,2.04412,2.04413,2.04393,2.04402,6940639.0
2007-12-10 02:42:00,2.04403,2.04429,2.04394,2.04429,16754028.0
2007-12-10 02:43:00,2.0444,2.04453,2.04438,2.04438,7374096.0
2007-12-10 02:44:00,2.04463,2.04507,2.04463,2.04507,9377376.0
2007-12-10 02:45:00,2.04513,2.04535,2.04499,2.04534,4542283.0
2007-12-10 02:46:00,2.04535,2.04552,2.04505,2.04552,1959031.0
2007-12-10 02:47:00,2.04541,2.04557,2.04522,2.04557,9591430.0
2007-12-10 02:48:00,2.04564,2.04571,2.04531,2.0457,14606617.0
2007-12-10 02:49:00,2.04565,2.04565,2.04506,2.04506,2137092.0
2007-12-10 02:50:00,2.04503,2.04558,2.04503,2.04558,2700256.0
2007-12-10 02:51:00,2.04582,2.04603,2.04575,2.04591,3001776.0
2007-12-10 02:52:00,2.04591,2.04594,2.0458,2.04585,10918493.0
2007-12-10 02:53:00,2.04598,2.04626,2.04598,2.04602,6153997.0
2007-12-10 02:54:00,2.04591,2.04638,2.04576,2.04638,10350583.0
2007-12-10 02:55:00,2.04628,2.04644,2.04625,2.04629,9683219.0
2007-12-10 02:56:00,2.04626,2.04647,2.04612,2.04612,2538472.0
2007-12-10 02:57:00,2.04649,2.04649,2.04636,2.04638,8881479.0
2007-12-10 02:58:00,2.04644,2.04659,2.04635,2.04659,3083294.0
2007-12-10 02:59:00,2.04664,2.04674,2.04628,2.04674,2869014.0
2007-12-10 03:00:00,2.04666,2.04693,2.04666,2.04685,6793450.0
2007-12-10 03:01:00,2.04684,2.0469,2.04672,2.04681,2102647.0
2007-12-10 03:02:00,2.04695,2.04717,2.04695,2.04699,4907690.0
2007-12-10 03:03:00,2.04696,2.04696,2.0464,2.0464,5441055.0
2007-12-10 03:04:00,2.04659,2.04677,2.04659,2.04677,6273496.0
2007-12-10 03:05:00,2.04672,2.04676,2.04642,2.04676,1974084.0
2007-12-10 03:06:00,2.04684,2.04751,2.04684,2.04751,9247687.0
2007-12-10 03:07:00,2.04768,2.0481,2.04768,2.0481,17722239.0
2007-12-10 03:08:00,2.04828,2.04844,2.04818,2.04818,5399203.0
2007-12-10 03:09:00,2.04823,2.04836,2.04816,2.04816,5822307.0
2007-12-10 03:10:00,2.04818,2.04829,2.04809,2.04829,921704.0
2007-12-10 03:11:00,2.04831,2.04832,2.04821,2.04821,9885736.0
2007-12-10 03:12:00,2.04832,2.04846,2.04822,2.04822,16212748.0
2007-12-10 03:13:00,2.04836,2.04852,2.04828,2.04852,2371609.0
2007-12-10 03:14:00,2.04854,2.0487,2.04844,2.04844,2705067.0
2007-12-10 03:15:00,2.04811,2.0483,2.04803,2.0483,2153318.0
2007-12-10 03:16:00,2.0482,2.04839,2.04819,2.04819,5852075.0
2007-12-10 03:17:00,2.04796,2.04815,2.04796,2.04815,7397800.0
2007-12-10 03:18:00,2.04793,2.04798,2.04762,2.04762,5439224.0
2007-12-10 03:19:00,2.04764,2.04784,2.04764,2.04775,16473904.0
2007-12-10 03:20:00,2.0477,2.04788,2.0477,2.04788,2319624.0
2007-12-10 03:21:00,2.04795,2.04798,2.04772,2.04798,4609570.0
2007-12-10 03:22:00,2.04792,2.04794,2.04769,2.04769,8224234.0
2007-12-10 03:23:00,2.04764,2.04783,2.04761,2.04779,3538535.0
2007-12-10 03:24:00,2.04785,2.04793,2.04785,2.04785,12850468.0
2007-12-10 03:25:00,2.04778,2.04787,2.04769,2.04778,4842837.0
2007-12-10 03:26:00,2.04777,2.04777,2.04745,2.04745,2935405.0
2007-12-10 03:27:00,2.04743,2.04765,2.04743,2.04765,2824132.0
2007-12-10 03:28:00,2.04773,2.048,2.04753,2.04786,10359533.0
2007-12-10 03:29:00,2.04766,2.04766,2.04755,2.04755,8048081.0
2007-12-10 03:30:00,2.04752,2.04766,2.04752,2.04758,7460365.0
2007-12-10 03:31:00,2.04765,2.04767,2.04754,2.04754,18638443.0
2007-12-10 03:32:00,2.0476,2.04767,2.04737,2.04755,2597771.0
2007-12-10 03:33:00,2.04741,2.04741,2.04683,2.04683,21401753.0
2007-12-10 03:34:00,2.04715,2.04715,2.04654,2.0467,6709088.0
2007-12-10 03:35:00,2.0465,2.0465,2.04612,2.04614,11400144.0
2007-12-10 03:36:00,2.04609,2.04617,2.04596,2.04616,11820006.0
2007-12-10 03:37:00,2.04605,2.04623,2.04598,2.04623,12236052.0
2007-12-10 03:38:00,2.0464,2.0464,2.04605,2.04609,6927773.0
2007-12-10 03:39:00,2.0462,2.04657,2.0462,2.04657,2616152.0
2007-12-10 03:40:00,2.04659,2.04672,2.04654,2.04654,11022846.0
2007-12-10 03:41:00,2.04638,2.04638,2.04618,2.04627,4115363.0
2007-12-10 03:42:00,2.04638,2.04644,2.04631,2.04644,2052406.0
2007-12-10 03:43:00,2.04643,2.04643,2.0462,2.0462,6668712.0
2007-12-10 03:44:00,2.04636,2.04647,2.04629,2.04647,11243053.0
2007-12-10 03:45:00,2.04637,2.04637,2.04586,2.04586,22225155.0
2007-12-10 03:46:00,2.04589,2.04612,2.04588,2.04612,10569968.0
2007-12-10 03:47:00,2.04615,2.04634,2.04614,2.04634,26477539.0
2007-12-10 03:48:00,2.0464,2.0464,2.04576,2.04608,13226401.0
2007-12-10 03:49:00,2.04608,2.0462,2.04605,2.0462,18193183.0
2007-12-10 03:50:00,2.04611,2.04615,2.04586,2.04597,5524412.0
2007-12-10 03:51:00,2.04608,2.04638,2.04608,2.04613,32560532.0
2007-12-10 03:52:00,2.04622,2.04623,2.04597,2.04606,1365212.0
2007-12-10 03:53:00,2.04592,2.04615,2.04575,2.04615,2363845.0
2007-12-10 03:54:00,2.04612,2.04612,2.04584,2.04597,2457231.0
2007-12-10 03:55:00,2.04593,2.0463,2.04593,2.04616,31480495.0
2007-12-10 03:56:00,2.04612,2.04643,2.04606,2.04643,3047484.0
2007-12-10 03:57:00,2.04646,2.04646,2.04632,2.04632,20572561.0
2007-12-10 03:58:00,2.04628,2.04635,2.04621,2.04621,14095257.0
2007-12-10 03:59:00,2.04614,2.04614,2.04575,2.04576,6333088.0
2007-12-10 04:00:00,2.04573,2.04603,2.04573,2.04603,3920482.0
2007-12-10 04:01:00,2.04595,2.04595,2.04548,2.04548,4485289.0
2007-12-10 04:02:00,2.04547,2.04547,2.04514,2.04532,33587865.0
2007-12-10 04:03:00,2.04535,2.04547,2.04525,2.04525,6802648.0
2007-12-10 04:04:00,2.04506,2.04506,2.04479,2.04479,9111590.0
2007-12-10 04:05:00,2.04468,2.04482,2.04467,2.04482,732213.0
2007-12-10 04:06:00,2.04483,2.04505,2.04483,2.04499,3356396.0
2007-12-10 04:07:00,2.04504,2.04534,2.04504,2.04534,8715896.0
2007-12-10 04:08:00,2.04536,2.04537,2.0453,2.04532,11924243.0
2007-12-10 04:09:00,2.04533,2.04541,2.04522,2.04522,12926983.0
2007-12-10 04:10:00,2.04511,2.04521,2.04508,2.04521,3020227.0
2007-12-10 04:11:00,2.04514,2.04524,2.04496,2.04502,7059343.0
2007-12-10 04:12:00,2.04485,2.04485,2.04436,2.04436,3544938.0
2007-12-10 04:13:00,2.04437,2.04454,2.04427,2.04454,2249108.0
2007-12-10 04:14:00,2.04459,2.04461,2.04454,2.04461,6625937.0
2007-12-10 04:15:00,2.04455,2.04461,2.04444,2.04447,4860036.0
2007-12-10 04:16:00,2.04443,2.04443,2.04431,2.04431,2673682.0
2007-12-10 04:17:00,2.0442,2.0442,2.04381,2.04381,2744953.0
2007-12-10 04:18:00,2.04377,2.04377,2.04344,2.04361,3078952.0
2007-12-10 04:19:00,2.04364,2.0439,2.04364,2.0439,1527267.0
2007-12-10 04:20:00,2.04373,2.04386,2.04348,2.0438,13856186.0
2007-12-10 04:21:00,2.04366,2.04389,2.0435,2.04372,11384505.0
2007-12-10 04:22:00,2.04383,2.04401,2.04373,2.04384,4807430.0
2007-12-10 04:23:00,2.0439,2.04402,2.0439,2.04396,4933174.0
2007-12-10 04:24:00,2.04401,2.0441,2.04398,2.04402,547766.0
2007-12-10 04:25:00,2.0441,2.0441,2.04366,2.04381,17541324.0
2007-12-10 04:26:00,2.04407,2.04432,2.04407,2.04415,3262224.0
2007-12-10 04:27:00,2.04407,2.04407,2.04393,2.04405,4399027.0
2007-12-10 04:28:00,2.04402,2.04403,2.04389,2.04389,5248377.0
2007-12-10 04:29:00,2.04395,2.04395,2.04383,2.04395,5762048.0
2007-12-10 04:30:00,2.04397,2.04439,2.04392,2.04439,9455660.0
2007-12-10 04:31:00,2.0444,2.04482,2.0444,2.04451,12922162.0
2007-12-10 04:32:00,2.04455,2.04455,2.04433,2.04433,9524672.0
2007-12-10 04:33:00,2.04426,2.04426,2.04398,2.04399,3371105.0
2007-12-10 04:34:00,2.04413,2.04425,2.04398,2.04398,2312127.0
2007-12-10 04:35:00,2.04405,2.04421,2.04405,2.04407,5819307.0
2007-12-10 04:36:00,2.04403,2.04403,2.04363,2.04363,6450340.0
2007-12-10 04:37:00,2.04351,2.04351,2.04341,2.04349,2696424.0
2007-12-10 04:38:00,2.04331,2.0435,2.04329,2.0435,2422339.0
2007-12-10 04:39:00,2.04339,2.04339,2.04312,2.04312,18140903.0
2007-12-10 04:40:00,2.04313,2.0434,2.04313,2.04329,1245586.0
2007-12-10 04:41:00,2.04324,2.04324,2.04267,2.04267,5376459.0
2007-12-10 04:42:00,2.04273,2.04284,2.04269,2.04283,1522473.0
2007-12-10 04:43:00,2.04284,2.04291,2.04247,2.04274,2779464.0
2007-12-10 04:44:00,2.04279,2.0428,2.04274,2.04278,1818832.0
2007-12-10 04:45:00,2.04262,2.04263,2.04257,2.04259,5282538.0
2007-12-10 04:46:00,2.04286,2.04319,2.04286,2.04315,5279370.0
2007-12-10 04:47:00,2.04313,2.0433,2.04303,2.04303,1999787.0
2007-12-10 04:48:00,2.04298,2.04306,2.04298,2.04306,4108655.0
2007-12-10 04:49:00,2.04316,2.0432,2.04315,2.04315,1821203.0
2007-12-10 04:50:00,2.04311,2.04312,2.0427,2.0427,9383345.0
2007-12-10 04:51:00,2.04277,2.04281,2.04267,2.0428,10198137.0
2007-12-10 04:52:00,2.04269,2.04302,2.04269,2.04295,26622623.0
2007-12-10 04:53:00,2.04294,2.0431,2.04289,2.0429,10316247.0
2007-12-10 04:54:00,2.04298,2.0431,2.04298,2.0431,3314443.0
2007-12-10 04:55:00,2.04297,2.04327,2.04297,2.04305,4165613.0
2007-12-10 04:56:00,2.04316,2.04316,2.04294,2.043,10014845.0
2007-12-10 04:57:00,2.04304,2.04325,2.04304,2.04325,19414269.0
2007-12-10 04:58:00,2.04326,2.04326,2.04315,2.04319,4943771.0
2007-12-10 04:59:00,2.04313,2.04325,2.04307,2.04324,7773772.0
2007-12-10 05:00:00,2.04311,2.04317,2.04301,2.04313,6773518.0
2007-12-10 05:01:00,2.0431,2.0431,2.04281,2.04308,9608613.0
2007-12-10 05:02:00,2.04318,2.04321,2.0429,2.04301,3132874.0
2007-12-10 05:03:00,2.04317,2.04368,2.04317,2.04368,9403258.0
2007-12-10 05:04:00,2.0438,2.0438,2.0434,2.0434,31990059.0
2007-12-10 05:05:00,2.04344,2.04344,2.04325,2.0433,4536513.0
2007-12-10 05:06:00,2.04313,2.0432,2.04301,2.0432,22246694.0
2007-12-10 05:08:00,2.04319,2.0432,2.04279,2.0432,11565172.0
2007-12-10 05:09:00,2.04309,2.04343,2.04309,2.04335,9894926.0
2007-12-10 05:10:00,2.0433,2.0433,2.04295,2.04315,3548278.0
2007-12-10 05:11:00,2.04308,2.04322,2.04295,2.04322,5971369.0
2007-12-10 05:12:00,2.04323,2.04323,2.04306,2.04306,5475190.0
2007-12-10 05:13:00,2.04286,2.04304,2.04285,2.04304,9974566.0
2007-12-10 05:14:00,2.0431,2.04328,2.0431,2.04315,16319547.0
2007-12-10 05:15:00,2.04327,2.04327,2.04315,2.04315,9780724.0
2007-12-10 05:16:00,2.04319,2.04325,2.04278,2.04313,7919345.0
2007-12-10 05:17:00,2.04315,2.04333,2.04295,2.04316,5042488.0
2007-12-10 05:18:00,2.04329,2.04329,2.04295,2.04298,4838408.0
2007-12-10 05:19:00,2.04308,2.04318,2.04308,2.04318,5472645.0
2007-12-10 05:20:00,2.04323,2.04346,2.04323,2.04346,4321580.0
2007-12-10 05:21:00,2.04309,2.04352,2.04309,2.04351,4612261.0
2007-12-10 05:22:00,2.04357,2.04398,2.04356,2.04398,8868920.0
2007-12-10 05:23:00,2.04407,2.04424,2.04407,2.04418,17359498.0
2007-12-10 05:24:00,2.04411,2.04419,2.04399,2.04399,17034070.0
2007-12-10 05:25:00,2.04395,2.044,2.0439,2.04396,3763105.0
2007-12-10 05:26:00,2.04399,2.04412,2.04399,2.04411,10469866.0
2007-12-10 05:27:00,2.04408,2.04446,2.04408,2.04446,11390079.0
2007-12-10 05:28:00,2.04442,2.04442,2.04425,2.04428,10582378.0
2007-12-10 05:29:00,2.04434,2.04452,2.04431,2.04442,6662831.0
2007-12-10 05:30:00,2.0443,2.04465,2.0443,2.04465,2249936.0
2007-12-10 05:31:00,2.04459,2.04459,2.04441,2.0445,11442800.0
2007-12-10 05:32:00,2.04446,2.04446,2.04416,2.04429,3514934.0
2007-12-10 05:33:00,2.04433,2.04453,2.04433,2.04453,6942608.0
2007-12-10 05:34:00,2.04442,2.04442,2.04415,2.04415,4818983.0
2007-12-10 05:35:00,2.04391,2.04391,2.04244,2.04381,7351440.0
2007-12-10 05:36:00,2.04367,2.04368,2.04363,2.04368,2048491.0
2007-12-10 05:37:00,2.04367,2.04382,2.0436,2.04382,4041556.0
2007-12-10 05:38:00,2.04387,2.0439,2.04382,2.04382,800320.0
2007-12-10 05:39:00,2.04382,2.04382,2.04357,2.04365,24450910.0
2007-12-10 05:40:00,2.04361,2.04372,2.04361,2.04364,12720137.0
2007-12-10 05:41:00,2.04377,2.04377,2.04364,2.04364,4960896.0
2007-12-10 05:42:00,2.04357,2.04377,2.04357,2.04365,13571475.0
2007-12-10 05:43:00,2.04359,2.0438,2.04359,2.0438,5266546.0
2007-12-10 05:44:00,2.04379,2.04379,2.04341,2.04341,6915897.0
2007-12-10 05:45:00,2.04351,2.04361,2.04342,2.04361,8243596.0
2007-12-10 05:46:00,2.04375,2.04375,2.04358,2.04358,14140178.0
2007-12-10 05:47:00,2.04356,2.04372,2.04356,2.04372,3774638.0
2007-12-10 05:48:00,2.04374,2.04374,2.04354,2.04358,4223634.0
2007-12-10 05:49:00,2.04301,2.04335,2.04301,2.04335,2992602.0
2007-12-10 05:50:00,2.04355,2.0436,2.04347,2.0436,15344074.0
2007-12-10 05:51:00,2.04367,2.04373,2.04367,2.04373,17606267.0
2007-12-10 05:52:00,2.04372,2.04372,2.04344,2.04344,3354289.0
2007-12-10 05:53:00,2.04326,2.04335,2.04305,2.04305,14631121.0
2007-12-10 05:54:00,2.04293,2.04332,2.04293,2.04332,5957886.0
2007-12-10 05:55:00,2.04331,2.04331,2.04311,2.04324,2374914.0
2007-12-10 05:56:00,2.04314,2.04338,2.04284,2.04338,4623669.0
2007-12-10 05:57:00,2.04339,2.04358,2.04333,2.04358,1902526.0
2007-12-10 05:58:00,2.04355,2.04369,2.04337,2.04337,7153096.0
2007-12-10 05:59:00,2.04344,2.04359,2.04313,2.04359,5796472.0
2007-12-10 06:00:00,2.04369,2.04402,2.04369,2.04402,7271207.0
2007-12-10 06:01:00,2.04411,2.04433,2.04382,2.04382,10212555.0
2007-12-10 06:02:00,2.04408,2.04408,2.04372,2.04372,9837711.0
2007-12-10 06:03:00,2.04369,2.04374,2.04356,2.04374,9598819.0
2007-12-10 06:04:00,2.0437,2.0437,2.04339,2.04348,7966554.0
2007-12-10 06:05:00,2.04365,2.04372,2.04351,2.04361,2460528.0
2007-12-10 06:06:00,2.04365,2.04397,2.04365,2.04391,5433866.0
2007-12-10 06:07:00,2.04401,2.04406,2.04392,2.04406,6264506.0
2007-12-10 06:08:00,2.04401,2.04406,2.04388,2.04399,11534077.0
2007-12-10 06:09:00,2.04395,2.04406,2.04387,2.04406,4228076.0
2007-12-10 06:10:00,2.04416,2.04417,2.04382,2.04395,4726868.0
2007-12-10 06:11:00,2.04393,2.04396,2.04391,2.04392,8629050.0
2007-12-10 06:12:00,2.04393,2.04397,2.04389,2.04397,11338613.0
2007-12-10 06:13:00,2.04404,2.04425,2.04404,2.04425,3318406.0
2007-12-10 06:14:00,2.04436,2.04474,2.04436,2.04474,10212812.0
2007-12-10 06:15:00,2.04483,2.04498,2.04479,2.04479,10050999.0
2007-12-10 06:16:00,2.04464,2.04496,2.04464,2.04494,7564096.0
2007-12-10 06:17:00,2.04478,2.04487,2.04474,2.04487,2454882.0
2007-12-10 06:18:00,2.04491,2.04492,2.0448,2.0448,5435278.0
2007-12-10 06:19:00,2.04476,2.04498,2.04472,2.04498,5209493.0
2007-12-10 06:20:00,2.04497,2.04497,2.04471,2.04488,6612002.0
2007-12-10 06:21:00,2.04489,2.04501,2.04489,2.04496,3803401.0
2007-12-10 06:22:00,2.04504,2.04504,2.0448,2.04486,6302584.0
2007-12-10 06:23:00,2.04493,2.04515,2.04487,2.04487,6751040.0
2007-12-10 06:24:00,2.04489,2.04489,2.04441,2.04483,5888341.0
2007-12-10 06:25:00,2.04468,2.04485,2.04466,2.04485,4722511.0
2007-12-10 06:26:00,2.04506,2.04517,2.04501,2.04501,13148949.0
2007-12-10 06:27:00,2.04483,2.04493,2.04473,2.04493,7293007.0
2007-12-10 06:28:00,2.04524,2.0454,2.0452,2.0452,13890284.0
2007-12-10 06:29:00,2.04505,2.04513,2.04487,2.04513,3756565.0
2007-12-10 06:30:00,2.04545,2.04546,2.04494,2.04494,5498681.0
2007-12-10 06:31:00,2.04506,2.04526,2.04505,2.04526,12928659.0
2007-12-10 06:32:00,2.04523,2.04523,2.04495,2.04495,11376998.0
2007-12-10 06:33:00,2.04492,2.04497,2.0449,2.04492,9787664.0
2007-12-10 06:34:00,2.04493,2.04498,2.04483,2.04496,9271706.0
2007-12-10 06:35:00,2.0447,2.0447,2.04405,2.04405,2033801.0
2007-12-10 06:36:00,2.04443,2.04461,2.04434,2.04461,9624290.0
2007-12-10 06:38:00,2.04469,2.04508,2.04469,2.04508,2266536.0
2007-12-10 06:39:00,2.04475,2.04497,2.04449,2.04449,2948773.0
2007-12-10 06:40:00,2.04436,2.04452,2.04436,2.04448,4511407.0
2007-12-10 06:41:00,2.04453,2.04464,2.04444,2.04448,3173004.0
2007-12-10 06:42:00,2.04455,2.04476,2.04455,2.04476,5963285.0
2007-12-10 06:43:00,2.04472,2.04502,2.04472,2.04502,2171892.0
2007-12-10 06:44:00,2.04496,2.04496,2.04463,2.04482,2098562.0
2007-12-10 06:45:00,2.04486,2.04497,2.04479,2.04495,2022936.0
2007-12-10 06:46:00,2.04526,2.04526,2.04494,2.04494,5369833.0
2007-12-10 06:47:00,2.04488,2.04498,2.04474,2.04483,17464418.0
2007-12-10 06:48:00,2.04485,2.04495,2.04485,2.04491,3279150.0
2007-12-10 06:49:00,2.04491,2.04491,2.04466,2.04466,1971345.0
2007-12-10 06:50:00,2.04459,2.04459,2.04427,2.04455,5856933.0
2007-12-10 06:51:00,2.04478,2.04506,2.04478,2.04506,4665441.0
2007-12-10 06:52:00,2.04496,2.04506,2.04478,2.04478,4896879.0
2007-12-10 06:53:00,2.04494,2.04504,2.04484,2.04504,3733736.0
2007-12-10 06:54:00,2.04511,2.04514,2.04505,2.04505,3215183.0
2007-12-10 06:55:00,2.04501,2.04518,2.04501,2.04517,3795208.0
2007-12-10 06:56:00,2.04513,2.04513,2.045,2.04505,2408904.0
2007-12-10 06:57:00,2.04498,2.04498,2.04471,2.04471,4121566.0
2007-12-10 06:58:00,2.0446,2.0447,2.04457,2.04459,6257016.0
2007-12-10 06:59:00,2.04451,2.04475,2.04451,2.04475,7828087.0
2007-12-10 07:00:00,2.04475,2.04475,2.04457,2.0447,3830977.0
2007-12-10 07:01:00,2.04467,2.04467,2.04448,2.04464,3143599.0
2007-12-10 07:02:00,2.04466,2.04468,2.04451,2.04468,5151112.0
2007-12-10 07:03:00,2.04472,2.0449,2.04472,2.0448,23117084.0
2007-12-10 07:04:00,2.04495,2.04495,2.04462,2.04462,24950470.0
2007-12-10 07:05:00,2.04459,2.04461,2.04448,2.0446,23098548.0
2007-12-10 07:06:00,2.04467,2.04467,2.04455,2.04463,3861583.0
2007-12-10 07:07:00,2.04451,2.04477,2.04451,2.04474,4880233.0
2007-12-10 07:08:00,2.04481,2.04549,2.04481,2.04549,7157795.0
2007-12-10 07:09:00,2.0456,2.04581,2.0456,2.04581,6611834.0
2007-12-10 07:10:00,2.04579,2.04586,2.0457,2.04585,2555329.0
2007-12-10 07:11:00,2.04583,2.04599,2.04569,2.04599,5338482.0
2007-12-10 07:12:00,2.04597,2.04612,2.04584,2.04584,14310610.0
2007-12-10 07:13:00,2.04578,2.04578,2.04556,2.0457,4520860.0
2007-12-10 07:14:00,2.04569,2.04586,2.04563,2.04586,4315793.0
2007-12-10 07:15:00,2.04588,2.04603,2.04562,2.04603,2509032.0
2007-12-10 07:16:00,2.04601,2.0463,2.04601,2.0463,2419744.0
2007-12-10 07:17:00,2.04631,2.04646,2.04627,2.04634,5018928.0
2007-12-10 07:18:00,2.04652,2.04664,2.04629,2.04629,13570758.0
2007-12-10 07:19:00,2.04639,2.04639,2.04618,2.04631,9831522.0
2007-12-10 07:20:00,2.04634,2.04655,2.04634,2.04655,3940497.0
2007-12-10 07:21:00,2.0465,2.0465,2.04631,2.04631,2037082.0
2007-12-10 07:22:00,2.04635,2.04635,2.04616,2.04616,4355356.0
2007-12-10 07:23:00,2.0462,2.0462,2.0461,2.0461,3490650.0
2007-12-10 07:24:00,2.04614,2.04626,2.04588,2.04589,3304892.0
2007-12-10 07:25:00,2.04591,2.0461,2.04575,2.04604,4099606.0
2007-12-10 07:26:00,2.04607,2.04607,2.04574,2.04574,10979927.0
2007-12-10 07:27:00,2.04581,2.04595,2.04581,2.04594,8731255.0
2007-12-10 07:28:00,2.04593,2.04621,2.04593,2.04604,3308217.0
2007-12-10 07:29:00,2.04614,2.04614,2.0461,2.04611,23575280.0
2007-12-10 07:30:00,2.04605,2.04605,2.04595,2.04602,26273699.0
2007-12-10 07:31:00,2.04604,2.04612,2.04601,2.04601,4388945.0
2007-12-10 07:32:00,2.04592,2.04615,2.04577,2.04597,3956187.0
2007-12-10 07:33:00,2.04587,2.04587,2.0457,2.0458,5650699.0
2007-12-10 07:34:00,2.04589,2.04593,2.04583,2.0459,9189779.0
2007-12-10 07:35:00,2.04595,2.04595,2.04585,2.04592,8176144.0
2007-12-10 07:36:00,2.04592,2.04592,2.04557,2.0458,21024621.0
2007-12-10 07:37:00,2.04575,2.04575,2.04552,2.04561,6644420.0
2007-12-10 07:38:00,2.04554,2.04554,2.04537,2.0454,3911595.0
2007-12-10 07:39:00,2.04541,2.04552,2.04541,2.04552,1997139.0
2007-12-10 07:40:00,2.04546,2.04566,2.04546,2.04566,4315641.0
2007-12-10 07:41:00,2.04558,2.04558,2.04506,2.04549,9873923.0
2007-12-10 07:42:00,2.04548,2.04548,2.04526,2.04526,3943991.0
2007-12-10 07:43:00,2.04527,2.04533,2.04489,2.04526,11153163.0
2007-12-10 07:44:00,2.04529,2.04551,2.04529,2.04551,2003678.0
2007-12-10 07:45:00,2.04561,2.04564,2.04555,2.04555,10050143.0
2007-12-10 07:46:00,2.04555,2.04571,2.04549,2.04549,4799916.0
2007-12-10 07:47:00,2.04554,2.04567,2.04551,2.04551,5910327.0
2007-12-10 07:48:00,2.04544,2.04544,2.04511,2.04511,5764927.0
2007-12-10 07:49:00,2.04477,2.04535,2.04477,2.04535,3883455.0
2007-12-10 07:50:00,2.04549,2.04569,2.04549,2.04564,6494563.0
2007-12-10 07:51:00,2.04558,2.04558,2.04525,2.04525,9400611.0
2007-12-10 07:52:00,2.04518,2.0452,2.04489,2.04489,10122246.0
2007-12-10 07:53:00,2.04488,2.04504,2.04482,2.04493,5327364.0
2007-12-10 07:54:00,2.04496,2.04497,2.04454,2.04454,12056559.0
2007-12-10 07:55:00,2.0449,2.04536,2.0449,2.04536,8696166.0
2007-12-10 07:56:00,2.04541,2.04569,2.04541,2.04564,1847112.0
2007-12-10 07:57:00,2.04563,2.04575,2.04561,2.04561,2153672.0
2007-12-10 07:58:00,2.04561,2.04564,2.04555,2.04563,17854928.0
2007-12-10 07:59:00,2.0458,2.04593,2.0458,2.04586,4450863.0
2007-12-10 08:00:00,2.04591,2.04605,2.04583,2.04605,6239263.0
2007-12-10 08:01:00,2.04614,2.04621,2.0461,2.04621,3274691.0
2007-12-10 08:02:00,2.04625,2.04647,2.04612,2.04647,8647479.0
2007-12-10 08:03:00,2.04649,2.04672,2.04649,2.04666,2744693.0
2007-12-10 08:04:00,2.04686,2.04686,2.04667,2.04677,7135338.0
2007-12-10 08:05:00,2.04682,2.04704,2.04682,2.04704,2921142.0
2007-12-10 08:06:00,2.04692,2.04702,2.04692,2.04696,1739375.0
2007-12-10 08:07:00,2.04691,2.04691,2.04664,2.04664,7495728.0
2007-12-10 08:08:00,2.04668,2.04685,2.04664,2.04685,10324007.0
2007-12-10 08:09:00,2.04691,2.04691,2.04679,2.04681,7237783.0
2007-12-10 08:10:00,2.04702,2.04725,2.04702,2.04713,10463931.0
2007-12-10 08:11:00,2.04709,2.04709,2.0469,2.04695,5734179.0
2007-12-10 08:12:00,2.04686,2.04686,2.04665,2.04679,10610371.0
2007-12-10 08:13:00,2.04669,2.04669,2.04648,2.04656,1985429.0
2007-12-10 08:14:00,2.04675,2.04706,2.04669,2.04693,6207280.0
2007-12-10 08:15:00,2.04698,2.04698,2.04668,2.04685,3112340.0
2007-12-10 08:16:00,2.04688,2.0469,2.04686,2.04686,6678173.0
2007-12-10 08:17:00,2.04689,2.04689,2.04672,2.04686,7253873.0
2007-12-10 08:18:00,2.04694,2.04719,2.04694,2.04717,3680726.0
2007-12-10 08:19:00,2.04713,2.04719,2.04707,2.04719,4311687.0
2007-12-10 08:20:00,2.04711,2.04728,2.04711,2.04728,7626448.0
2007-12-10 08:21:00,2.04736,2.0477,2.04735,2.04747,2872881.0
2007-12-10 08:22:00,2.04756,2.04762,2.0474,2.04748,4491151.0
2007-12-10 08:23:00,2.04742,2.04758,2.04722,2.04734,7403311.0
2007-12-10 08:24:00,2.04735,2.04761,2.04735,2.04761,12774869.0
2007-12-10 08:25:00,2.04768,2.04785,2.04767,2.04777,7629730.0
2007-12-10 08:26:00,2.04766,2.04795,2.04766,2.04774,4856781.0
2007-12-10 08:27:00,2.04759,2.04759,2.04724,2.04724,6800839.0
2007-12-10 08:28:00,2.04714,2.04714,2.04688,2.04688,1429770.0
2007-12-10 08:29:00,2.04673,2.04673,2.04658,2.0467,2268772.0
2007-12-10 08:30:00,2.04667,2.04667,2.0464,2.0464,3542861.0
2007-12-10 08:31:00,2.04621,2.04621,2.04582,2.0459,9979492.0
2007-12-10 08:32:00,2.04598,2.04606,2.04594,2.04598,17276830.0
2007-12-10 08:33:00,2.04593,2.04593,2.04555,2.04564,7491396.0
2007-12-10 08:34:00,2.04562,2.04562,2.04546,2.04546,4513095.0
2007-12-10 08:35:00,2.04564,2.0458,2.04564,2.04574,6539282.0
2007-12-10 08:36:00,2.04577,2.04577,2.04562,2.04564,13360596.0
2007-12-10 08:37:00,2.04564,2.04583,2.04564,2.04574,2091313.0
2007-12-10 08:38:00,2.0457,2.0458,2.0457,2.0458,10077865.0
2007-12-10 08:39:00,2.04596,2.04612,2.04586,2.04601,9968840.0
2007-12-10 08:40:00,2.04589,2.04589,2.04541,2.04541,21458345.0
2007-12-10 08:41:00,2.04536,2.04536,2.04509,2.04517,5823369.0
2007-12-10 08:42:00,2.0451,2.04516,2.04502,2.04515,10924044.0
2007-12-10 08:43:00,2.0452,2.04536,2.0451,2.04536,16294804.0
2007-12-10 08:44:00,2.04541,2.04555,2.04541,2.04541,3333015.0
2007-12-10 08:45:00,2.04532,2.04532,2.0451,2.04518,4246307.0
2007-12-10 08:46:00,2.04524,2.04526,2.04488,2.04519,4152585.0
2007-12-10 08:47:00,2.04515,2.04523,2.04515,2.04517,5383220.0
2007-12-10 08:48:00,2.04509,2.04526,2.04509,2.04526,6652716.0
2007-12-10 08:49:00,2.04526,2.04531,2.04496,2.04496,1191119.0
2007-12-10 08:50:00,2.04493,2.04526,2.04493,2.04526,11522990.0
2007-12-10 08:51:00,2.04531,2.04545,2.04531,2.04545,17190179.0
2007-12-10 08:52:00,2.04548,2.04548,2.04538,2.04544,3525101.0
2007-12-10 08:53:00,2.04542,2.04576,2.04541,2.04576,4319384.0
2007-12-10 08:54:00,2.04594,2.04622,2.04589,2.04622,7732379.0
2007-12-10 08:55:00,2.04609,2.04627,2.04605,2.04605,6621764.0
2007-12-10 08:56:00,2.04597,2.04597,2.04576,2.04592,4788457.0
2007-12-10 08:57:00,2.04592,2.04603,2.04562,2.04585,10300594.0
2007-12-10 08:58:00,2.04565,2.04584,2.04555,2.04584,3084520.0
2007-12-10 08:59:00,2.04579,2.04582,2.04559,2.04559,2789325.0
2007-12-10 09:00:00,2.0457,2.04572,2.04543,2.04543,1614769.0
2007-12-10 09:01:00,2.04554,2.04589,2.04554,2.04589,7114600.0
2007-12-10 09:02:00,2.04578,2.04589,2.04553,2.04571,5822698.0
2007-12-10 09:03:00,2.04554,2.04554,2.04484,2.04484,26203682.0
2007-12-10 09:04:00,2.04474,2.04474,2.04393,2.04393,807389.0
2007-12-10 09:05:00,2.04388,2.04388,2.04324,2.04358,6544698.0
2007-12-10 09:06:00,2.04355,2.04355,2.04334,2.04344,5751195.0
2007-12-10 09:07:00,2.04325,2.04337,2.04315,2.04322,3533551.0
2007-12-10 09:08:00,2.0428,2.04312,2.0428,2.04296,2861629.0
2007-12-10 09:09:00,2.04287,2.04289,2.04256,2.04269,8709155.0
2007-12-10 09:10:00,2.04298,2.04348,2.04298,2.04348,23450496.0
2007-12-10 09:11:00,2.0435,2.04367,2.0435,2.04367,5259295.0
2007-12-10 09:12:00,2.04363,2.04408,2.04363,2.04408,6387575.0
2007-12-10 09:13:00,2.04402,2.0442,2.044,2.04407,5704416.0
2007-12-10 09:14:00,2.04414,2.04427,2.04402,2.04421,2005385.0
2007-12-10 09:15:00,2.04403,2.04403,2.04341,2.04341,2838677.0
2007-12-10 09:16:00,2.04343,2.04343,2.04327,2.0434,1498191.0
2007-12-10 09:17:00,2.04334,2.04334,2.04261,2.04261,6105309.0
2007-12-10 09:18:00,2.04247,2.04247,2.0418,2.0418,3682630.0
2007-12-10 09:19:00,2.04173,2.04173,2.04146,2.04146,3141433.0
2007-12-10 09:20:00,2.04133,2.0414,2.04127,2.04127,1244500.0
2007-12-10 09:21:00,2.04122,2.04122,2.04102,2.04102,6886953.0
2007-12-10 09:22:00,2.04098,2.04098,2.04067,2.04068,4787196.0
2007-12-10 09:23:00,2.0406,2.0406,2.04042,2.04042,2214995.0
2007-12-10 09:24:00,2.04045,2.04045,2.04005,2.04005,5108890.0
2007-12-10 09:25:00,2.04006,2.04006,2.03975,2.0398,1565380.0
2007-12-10 09:26:00,2.03978,2.03978,2.03954,2.03966,3486065.0
2007-12-10 09:27:00,2.03957,2.03958,2.03933,2.03939,2604030.0
2007-12-10 09:28:00,2.03935,2.03935,2.03899,2.03899,2795991.0
2007-12-10 09:29:00,2.03902,2.03938,2.03902,2.03906,5608228.0
2007-12-10 09:30:00,2.03916,2.03927,2.03906,2.03906,6209800.0
2007-12-10 09:31:00,2.03904,2.03938,2.03892,2.03938,16023099.0
2007-12-10 09:32:00,2.03944,2.03978,2.03942,2.03978,6695503.0
2007-12-10 09:33:00,2.03999,2.0403,2.03999,2.04007,3455968.0
2007-12-10 09:34:00,2.04004,2.0404,2.04004,2.0404,5419402.0
2007-12-10 09:35:00,2.04053,2.04108,2.04053,2.04108,6924713.0
2007-12-10 09:36:00,2.04127,2.04134,2.04118,2.04125,10000687.0
2007-12-10 09:37:00,2.04121,2.04135,2.04121,2.04132,13607496.0
2007-12-10 09:38:00,2.04144,2.04184,2.04144,2.04184,4272771.0
2007-12-10 09:39:00,2.04187,2.04218,2.04187,2.04218,8224179.0
2007-12-10 09:40:00,2.04222,2.04237,2.04222,2.04237,3149854.0
2007-12-10 09:41:00,2.04238,2.04258,2.04238,2.04258,3153916.0
2007-12-10 09:42:00,2.04287,2.04304,2.04281,2.04304,3769026.0
2007-12-10 09:43:00,2.04312,2.04353,2.04312,2.04353,4640103.0
2007-12-10 09:44:00,2.04356,2.04374,2.04354,2.04374,3826057.0
2007-12-10 09:45:00,2.04378,2.04407,2.04375,2.04375,22625733.0
2007-12-10 09:46:00,2.04385,2.04407,2.04385,2.04406,3947013.0
2007-12-10 09:47:00,2.04419,2.04442,2.04419,2.0442,17487506.0
2007-12-10 09:48:00,2.04424,2.04432,2.04411,2.04432,12048504.0
2007-12-10 09:49:00,2.04437,2.04464,2.04437,2.04451,2261167.0
2007-12-10 09:50:00,2.04429,2.04429,2.04381,2.04381,10389647.0
2007-12-10 09:51:00,2.04378,2.04409,2.04357,2.04409,2588431.0
2007-12-10 09:52:00,2.04412,2.04438,2.04407,2.04431,3436679.0
2007-12-10 09:53:00,2.04443,2.04475,2.04442,2.04475,20382092.0
2007-12-10 09:54:00,2.04486,2.04524,2.04482,2.04524,4817743.0
2007-12-10 09:55:00,2.04534,2.04566,2.04534,2.04566,7116711.0
2007-12-10 09:56:00,2.0458,2.0458,2.04514,2.04514,7145345.0
2007-12-10 09:57:00,2.045,2.045,2.04456,2.04478,1282404.0
2007-12-10 09:58:00,2.04478,2.04482,2.0447,2.04475,20204333.0
2007-12-10 09:59:00,2.04472,2.04472,2.04443,2.04443,16587413.0
2007-12-10 10:00:00,2.04423,2.04423,2.04375,2.04375,4230840.0
2007-12-10 10:01:00,2.04368,2.04368,2.04324,2.04324,11880785.0
2007-12-10 10:02:00,2.04316,2.04316,2.04273,2.04273,4911362.0
2007-12-10 10:03:00,2.04309,2.04312,2.0429,2.04311,1996220.0
2007-12-10 10:04:00,2.04318,2.04332,2.04312,2.04328,9919603.0
2007-12-10 10:05:00,2.04334,2.04334,2.04309,2.04327,2732730.0
2007-12-10 10:06:00,2.04352,2.04371,2.04351,2.04351,685371.0
2007-12-10 10:07:00,2.04354,2.04354,2.04208,2.04354,4474131.0
2007-12-10 10:08:00,2.04361,2.04372,2.04361,2.04371,4669195.0
2007-12-10 10:09:00,2.04375,2.04375,2.04365,2.0437,72464841.0
2007-12-10 10:10:00,2.04365,2.04378,2.04351,2.04378,6357581.0
2007-12-10 10:11:00,2.04391,2.04422,2.04364,2.04422,8239044.0
2007-12-10 10:12:00,2.04418,2.04418,2.04382,2.04382,2621060.0
2007-12-10 10:13:00,2.04373,2.04373,2.04355,2.0436,9891870.0
2007-12-10 10:14:00,2.04377,2.04391,2.04364,2.04385,2137073.0
2007-12-10 10:15:00,2.04379,2.04413,2.04379,2.04413,12836547.0
2007-12-10 10:16:00,2.04407,2.0441,2.04399,2.04399,2943067.0
2007-12-10 10:17:00,2.04412,2.04481,2.04412,2.04481,13201472.0
2007-12-10 10:18:00,2.04498,2.04564,2.04498,2.04564,4056879.0
2007-12-10 10:19:00,2.04575,2.04598,2.04575,2.04594,4757519.0
2007-12-10 10:20:00,2.04592,2.04605,2.04584,2.04605,5710545.0
2007-12-10 10:21:00,2.04601,2.04607,2.04585,2.04604,4601112.0
2007-12-10 10:22:00,2.04601,2.04601,2.04574,2.0458,4967755.0
2007-12-10 10:23:00,2.04581,2.0459,2.04581,2.04586,8573986.0
2007-12-10 10:24:00,2.04585,2.04585,2.04545,2.04545,9365544.0
2007-12-10 10:25:00,2.04543,2.04543,2.04521,2.04538,3758687.0
2007-12-10 10:26:00,2.04531,2.04549,2.04531,2.04549,3935266.0
2007-12-10 10:27:00,2.04543,2.04543,2.04514,2.04514,10335762.0
2007-12-10 10:28:00,2.04511,2.04511,2.04497,2.04497,1742079.0
2007-12-10 10:29:00,2.04489,2.04489,2.04457,2.04457,4844825.0
2007-12-10 10:30:00,2.04452,2.04452,2.04449,2.04449,8285372.0
2007-12-10 10:31:00,2.04443,2.04443,2.04423,2.04423,12839944.0
2007-12-10 10:32:00,2.04423,2.04429,2.04413,2.04413,8571927.0
2007-12-10 10:33:00,2.04427,2.04468,2.04427,2.04468,11759534.0
2007-12-10 10:34:00,2.04482,2.04498,2.04482,2.04492,3790194.0
2007-12-10 10:35:00,2.04483,2.04483,2.04459,2.04459,1397858.0
2007-12-10 10:36:00,2.04459,2.04459,2.04443,2.04454,5775197.0
2007-12-10 10:37:00,2.04461,2.04467,2.04437,2.04437,10514025.0
2007-12-10 10:38:00,2.04434,2.04455,2.04424,2.04455,12608566.0
2007-12-10 10:39:00,2.04461,2.04478,2.04461,2.0447,6209121.0
2007-12-10 10:40:00,2.04469,2.04481,2.04461,2.04481,7861257.0
2007-12-10 10:41:00,2.04481,2.04511,2.04466,2.04511,8113558.0
2007-12-10 10:42:00,2.04523,2.04574,2.04523,2.04569,4800190.0
2007-12-10 10:43:00,2.04586,2.0461,2.04578,2.0461,4847090.0
2007-12-10 10:44:00,2.04614,2.04629,2.04612,2.04629,10776782.0
2007-12-10 10:45:00,2.04638,2.04663,2.04638,2.04663,2447630.0
2007-12-10 10:46:00,2.04661,2.04679,2.04657,2.04677,5025882.0
2007-12-10 10:47:00,2.04672,2.04694,2.04661,2.04661,30328059.0
2007-12-10 10:48:00,2.04671,2.04721,2.04668,2.04721,1827854.0
2007-12-10 10:49:00,2.0472,2.0473,2.04695,2.04695,3549328.0
2007-12-10 10:50:00,2.04684,2.04684,2.04662,2.04662,3889770.0
2007-12-10 10:51:00,2.04654,2.04654,2.04607,2.04607,10549847.0
2007-12-10 10:52:00,2.04626,2.0468,2.04626,2.0468,7685015.0
2007-12-10 10:53:00,2.04686,2.04735,2.04677,2.04732,2674250.0
2007-12-10 10:54:00,2.04752,2.04799,2.04634,2.04799,3818654.0
2007-12-10 10:55:00,2.04807,2.04909,2.04807,2.04884,15628794.0
2007-12-10 10:56:00,2.04897,2.04897,2.0487,2.0487,8665486.0
2007-12-10 10:57:00,2.04856,2.04856,2.0481,2.0481,3667166.0
2007-12-10 10:58:00,2.04816,2.04816,2.04792,2.04797,1205817.0
2007-12-10 10:59:00,2.04787,2.04789,2.04754,2.04783,4777694.0
2007-12-10 11:00:00,2.04783,2.0479,2.04769,2.04769,3451480.0
2007-12-10 11:01:00,2.04754,2.04754,2.04722,2.04722,11678299.0
2007-12-10 11:02:00,2.04727,2.04727,2.0471,2.04715,6226589.0
2007-12-10 11:03:00,2.04708,2.04712,2.04684,2.04699,6841011.0
2007-12-10 11:04:00,2.04692,2.04692,2.04654,2.04656,5504285.0
2007-12-10 11:05:00,2.04639,2.04639,2.04577,2.04577,7900165.0
2007-12-10 11:06:00,2.04578,2.04578,2.04538,2.04562,6911080.0
2007-12-10 11:07:00,2.04559,2.04559,2.04521,2.04527,15033531.0
2007-12-10 11:08:00,2.04514,2.04521,2.04487,2.04487,23601730.0
2007-12-10 11:09:00,2.045,2.04516,2.04498,2.04513,4683091.0
2007-12-10 11:10:00,2.0454,2.04608,2.0454,2.04608,11575814.0
2007-12-10 11:11:00,2.04627,2.04661,2.04627,2.04661,2725266.0
2007-12-10 11:12:00,2.04686,2.04696,2.04658,2.04678,4093238.0
2007-12-10 11:13:00,2.04694,2.04714,2.04694,2.04714,7249672.0
2007-12-10 11:14:00,2.04722,2.04729,2.04718,2.04723,9617749.0
2007-12-10 11:15:00,2.04743,2.04795,2.04743,2.04795,17112180.0
2007-12-10 11:16:00,2.04753,2.048,2.04753,2.048,7824424.0
2007-12-10 11:17:00,2.04807,2.04849,2.04807,2.04849,22344596.0
2007-12-10 11:18:00,2.04858,2.04884,2.04848,2.04884,3167834.0
2007-12-10 11:19:00,2.04886,2.04919,2.04886,2.04917,7309999.0
2007-12-10 11:20:00,2.04925,2.04961,2.04925,2.04957,6623346.0
2007-12-10 11:21:00,2.04978,2.05035,2.04978,2.04996,10026209.0
2007-12-10 11:22:00,2.04972,2.05001,2.04972,2.05001,2613615.0
2007-12-10 11:23:00,2.05003,2.05003,2.04976,2.04976,14149927.0
2007-12-10 11:24:00,2.04961,2.04961,2.04914,2.04914,6458960.0
2007-12-10 11:25:00,2.04898,2.04898,2.0486,2.0486,10968667.0
2007-12-10 11:26:00,2.04849,2.04851,2.04841,2.04845,3031211.0
2007-12-10 11:27:00,2.04843,2.04847,2.04829,2.0484,8335323.0
2007-12-10 11:28:00,2.04841,2.04855,2.04834,2.04834,3065502.0
2007-12-10 11:29:00,2.04828,2.04828,2.04805,2.04816,11977677.0
2007-12-10 11:30:00,2.0481,2.0481,2.04765,2.04765,5579235.0
2007-12-10 11:31:00,2.04794,2.04811,2.04792,2.04809,6183031.0
2007-12-10 11:32:00,2.04818,2.04823,2.04768,2.04768,5928671.0
2007-12-10 11:33:00,2.04761,2.04774,2.04738,2.04738,16373861.0
2007-12-10 11:34:00,2.04715,2.04715,2.04692,2.04692,5103515.0
2007-12-10 11:35:00,2.04688,2.04688,2.04628,2.04628,2391033.0
2007-12-10 11:36:00,2.04621,2.04633,2.0461,2.04633,13315558.0
2007-12-10 11:37:00,2.04623,2.04648,2.04623,2.04646,16976964.0
2007-12-10 11:38:00,2.04646,2.04653,2.04637,2.04647,8493134.0
2007-12-10 11:39:00,2.04627,2.04676,2.04627,2.04676,10456683.0
2007-12-10 11:40:00,2.04671,2.04714,2.04671,2.04714,15089427.0
2007-12-10 11:41:00,2.04705,2.04729,2.04705,2.04709,6490276.0
2007-12-10 11:42:00,2.04705,2.04733,2.04705,2.04733,7874168.0
2007-12-10 11:43:00,2.04734,2.04734,2.04681,2.04681,12415409.0
2007-12-10 11:44:00,2.0466,2.04673,2.04653,2.04653,4135451.0
2007-12-10 11:45:00,2.04662,2.04672,2.04657,2.04672,1706762.0
2007-12-10 11:46:00,2.04692,2.04755,2.04692,2.04755,18998770.0
2007-12-10 11:47:00,2.04748,2.04748,2.0471,2.04717,4367458.0
2007-12-10 11:48:00,2.04731,2.04757,2.0473,2.04749,8104885.0
2007-12-10 11:49:00,2.04762,2.04786,2.04752,2.04786,2276621.0
2007-12-10 11:50:00,2.04775,2.04775,2.04732,2.04738,3789982.0
2007-12-10 11:51:00,2.04746,2.04764,2.04746,2.04764,10025072.0
2007-12-10 11:52:00,2.04763,2.04785,2.04763,2.0478,3706396.0
2007-12-10 11:53:00,2.04777,2.04787,2.04772,2.04787,11996135.0
2007-12-10 11:54:00,2.04781,2.04795,2.04781,2.04795,10533915.0
2007-12-10 11:55:00,2.04798,2.04798,2.04786,2.04786,20034100.0
2007-12-10 11:56:00,2.04777,2.04801,2.04772,2.04801,4064258.0
2007-12-10 11:57:00,2.04805,2.04857,2.04804,2.04857,14536303.0
2007-12-10 11:58:00,2.04867,2.04898,2.04867,2.04885,3674814.0
2007-12-10 11:59:00,2.04897,2.04914,2.04897,2.04902,5885340.0
2007-12-10 12:00:00,2.04892,2.04906,2.04872,2.04906,3224311.0
2007-12-10 12:01:00,2.04904,2.04918,2.04884,2.04918,26247063.0
2007-12-10 12:02:00,2.04924,2.0494,2.04915,2.04915,17878910.0
2007-12-10 12:03:00,2.04925,2.04945,2.04794,2.04915,6323603.0
2007-12-10 12:04:00,2.04905,2.04934,2.049,2.04934,6737828.0
2007-12-10 12:05:00,2.04962,2.04982,2.04955,2.04955,9048364.0
2007-12-10 12:06:00,2.04945,2.04945,2.04916,2.04932,4792542.0
2007-12-10 12:07:00,2.04948,2.04968,2.04948,2.04959,1853208.0
2007-12-10 12:08:00,2.04976,2.04991,2.04968,2.04983,1434279.0
2007-12-10 12:09:00,2.04973,2.04987,2.04973,2.04979,17311671.0
2007-12-10 12:10:00,2.04992,2.04992,2.04974,2.04974,3074426.0
2007-12-10 12:11:00,2.04961,2.04961,2.04916,2.04916,6313528.0
2007-12-10 12:12:00,2.04962,2.04979,2.04958,2.04979,5166183.0
2007-12-10 12:13:00,2.04999,2.05024,2.04999,2.05018,4202706.0
2007-12-10 12:14:00,2.05019,2.05038,2.05011,2.05038,10349382.0
2007-12-10 12:15:00,2.05043,2.05043,2.05025,2.05027,2899157.0
2007-12-10 12:16:00,2.05021,2.05021,2.04994,2.05008,1980607.0
2007-12-10 12:17:00,2.05016,2.05043,2.05016,2.05043,8611980.0
2007-12-10 12:18:00,2.0504,2.05057,2.05031,2.05031,4130183.0
2007-12-10 12:19:00,2.05035,2.0507,2.05034,2.0507,2284392.0
2007-12-10 12:20:00,2.05068,2.05068,2.05041,2.05041,2430019.0
2007-12-10 12:21:00,2.05038,2.05038,2.05005,2.05012,7633743.0
2007-12-10 12:22:00,2.05007,2.05007,2.04968,2.04968,781707.0
2007-12-10 12:23:00,2.04961,2.04961,2.04909,2.04922,6459272.0
2007-12-10 12:24:00,2.04915,2.04915,2.0489,2.04896,10933440.0
2007-12-10 12:25:00,2.04884,2.04884,2.04858,2.04858,3458507.0
2007-12-10 12:26:00,2.04848,2.04848,2.04806,2.04806,6329164.0
2007-12-10 12:27:00,2.04792,2.04796,2.04777,2.04777,10947697.0
2007-12-10 12:28:00,2.04771,2.04777,2.04746,2.04777,1865186.0
2007-12-10 12:29:00,2.04776,2.04776,2.04717,2.04746,5751629.0
2007-12-10 12:30:00,2.04752,2.04783,2.04739,2.04783,3318648.0
2007-12-10 12:31:00,2.04792,2.04801,2.04785,2.048,3484835.0
2007-12-10 12:32:00,2.04799,2.04799,2.04743,2.04743,4744943.0
2007-12-10 12:33:00,2.04744,2.04764,2.04728,2.04764,16574012.0
2007-12-10 12:34:00,2.04761,2.04767,2.04757,2.04764,4348154.0
2007-12-10 12:35:00,2.0477,2.0481,2.0477,2.0481,2303938.0
2007-12-10 12:36:00,2.04823,2.04864,2.04823,2.04864,5647843.0
2007-12-10 12:37:00,2.0488,2.04911,2.0488,2.04897,12037415.0
2007-12-10 12:38:00,2.04879,2.04879,2.04862,2.04862,1657037.0
2007-12-10 12:39:00,2.04857,2.04857,2.04818,2.04818,8307252.0
2007-12-10 12:40:00,2.04809,2.04816,2.04792,2.04804,1015713.0
2007-12-10 12:41:00,2.04815,2.04858,2.04815,2.04857,2955387.0
2007-12-10 12:42:00,2.04852,2.0486,2.04848,2.0486,11463271.0
2007-12-10 12:43:00,2.04868,2.04915,2.04868,2.04915,7531108.0
2007-12-10 12:44:00,2.04909,2.04909,2.0488,2.0488,8471689.0
2007-12-10 12:45:00,2.04891,2.04894,2.0488,2.0488,10831908.0
2007-12-10 12:46:00,2.04885,2.04916,2.04885,2.04889,9640760.0
2007-12-10 12:47:00,2.04881,2.04882,2.04863,2.04863,4242669.0
2007-12-10 12:48:00,2.04865,2.04865,2.04841,2.04841,3749971.0
2007-12-10 12:49:00,2.04828,2.04842,2.04828,2.04836,6423712.0
2007-12-10 12:50:00,2.04833,2.04844,2.04826,2.04844,4231441.0
2007-12-10 12:51:00,2.04855,2.04873,2.04855,2.04869,6508996.0
2007-12-10 12:52:00,2.04869,2.04869,2.04854,2.04857,15212931.0
2007-12-10 12:53:00,2.04861,2.04881,2.04861,2.04865,5559068.0
2007-12-10 12:54:00,2.04878,2.0489,2.04878,2.04887,6940033.0
2007-12-10 12:55:00,2.04883,2.04883,2.04854,2.04854,8168706.0
2007-12-10 12:56:00,2.04856,2.04867,2.04831,2.04831,9627470.0
2007-12-10 12:57:00,2.04847,2.04901,2.04847,2.04901,2045399.0
2007-12-10 12:58:00,2.04924,2.04949,2.04924,2.04945,9047369.0
2007-12-10 12:59:00,2.04933,2.04933,2.04903,2.04903,4441348.0
2007-12-10 13:00:00,2.04892,2.04892,2.04878,2.04884,312525.0
2007-12-10 13:01:00,2.04882,2.04925,2.04882,2.04925,10205885.0
2007-12-10 13:02:00,2.04912,2.04929,2.04912,2.04917,12209058.0
2007-12-10 13:03:00,2.04913,2.04913,2.04899,2.04899,6056955.0
2007-12-10 13:04:00,2.04917,2.04919,2.04909,2.04909,2252205.0
2007-12-10 13:05:00,2.0489,2.04898,2.04868,2.04868,26085241.0
2007-12-10 13:06:00,2.04873,2.04876,2.0487,2.04873,2189381.0
2007-12-10 13:07:00,2.04881,2.04881,2.04857,2.04867,4789669.0
2007-12-10 13:08:00,2.04872,2.0488,2.04729,2.04866,2697106.0
2007-12-10 13:09:00,2.04869,2.04869,2.0484,2.04845,1776414.0
2007-12-10 13:10:00,2.04842,2.04872,2.04842,2.04872,3604845.0
2007-12-10 13:11:00,2.04869,2.04888,2.04853,2.04888,2972288.0
2007-12-10 13:12:00,2.04893,2.04908,2.04887,2.04908,8981595.0
2007-12-10 13:13:00,2.04897,2.04897,2.04875,2.04875,13956597.0
2007-12-10 13:14:00,2.04876,2.04891,2.04875,2.04891,6504568.0
2007-12-10 13:15:00,2.04891,2.04907,2.0488,2.0488,6619397.0
2007-12-10 13:16:00,2.04885,2.04885,2.04823,2.04823,4905549.0
2007-12-10 13:17:00,2.04794,2.04794,2.04752,2.04761,7928116.0
2007-12-10 13:18:00,2.0475,2.0475,2.04663,2.04663,5319248.0
2007-12-10 13:19:00,2.04653,2.04665,2.04651,2.04658,30079562.0
2007-12-10 13:20:00,2.04667,2.04678,2.0466,2.0466,11095178.0
2007-12-10 13:21:00,2.04668,2.04674,2.04659,2.04672,4364345.0
2007-12-10 13:22:00,2.04673,2.04673,2.04652,2.04652,3139029.0
2007-12-10 13:23:00,2.04657,2.04657,2.0464,2.0464,11391559.0
2007-12-10 13:24:00,2.04629,2.04639,2.04618,2.04638,10788764.0
2007-12-10 13:25:00,2.04629,2.04629,2.04597,2.04624,1648266.0
2007-12-10 13:26:00,2.04649,2.04698,2.04649,2.04665,12647745.0
2007-12-10 13:27:00,2.04671,2.04687,2.0467,2.0467,6274715.0
2007-12-10 13:28:00,2.04659,2.04659,2.04639,2.04647,3311075.0
2007-12-10 13:29:00,2.04653,2.04668,2.0464,2.04668,4099055.0
2007-12-10 13:30:00,2.04667,2.04673,2.04657,2.04673,8845664.0
2007-12-10 13:31:00,2.0468,2.04701,2.0468,2.047,2231762.0
2007-12-10 13:32:00,2.04703,2.04703,2.04675,2.04701,1521299.0
2007-12-10 13:33:00,2.04683,2.04696,2.04677,2.04696,3206517.0
2007-12-10 13:34:00,2.04705,2.04722,2.04705,2.04711,4162495.0
2007-12-10 13:35:00,2.04726,2.04776,2.04726,2.04776,11713255.0
2007-12-10 13:36:00,2.04773,2.04773,2.04746,2.04751,2731025.0
2007-12-10 13:37:00,2.0475,2.04769,2.04741,2.04769,5194472.0
2007-12-10 13:38:00,2.04755,2.04789,2.04754,2.04783,32027510.0
2007-12-10 13:39:00,2.04778,2.04786,2.04763,2.04763,5941578.0
2007-12-10 13:40:00,2.04759,2.04759,2.04708,2.04716,2206627.0
2007-12-10 13:41:00,2.04719,2.04747,2.04719,2.04741,20571749.0
2007-12-10 13:42:00,2.04754,2.04754,2.04721,2.04732,4419693.0
2007-12-10 13:43:00,2.04732,2.04746,2.04726,2.04726,2979826.0
2007-12-10 13:44:00,2.04728,2.04741,2.04727,2.04735,15586749.0
2007-12-10 13:45:00,2.04741,2.04745,2.04713,2.04726,6684101.0
2007-12-10 13:46:00,2.04707,2.04718,2.04691,2.04695,1516910.0
2007-12-10 13:47:00,2.04693,2.04693,2.04674,2.04674,6002238.0
2007-12-10 13:48:00,2.04658,2.04667,2.04638,2.04639,29831218.0
2007-12-10 13:49:00,2.04631,2.04631,2.04612,2.04612,1289349.0
2007-12-10 13:50:00,2.04604,2.04607,2.0458,2.0458,4490961.0
2007-12-10 13:51:00,2.0458,2.0458,2.04545,2.04545,18719583.0
2007-12-10 13:52:00,2.04525,2.04525,2.0449,2.04492,723789.0
2007-12-10 13:53:00,2.04519,2.04553,2.04519,2.04553,10359197.0
2007-12-10 13:54:00,2.04551,2.04588,2.04546,2.04588,11164306.0
2007-12-10 13:55:00,2.04593,2.04609,2.04591,2.04602,6833263.0
2007-12-10 13:56:00,2.04613,2.04646,2.04613,2.04646,13748601.0
2007-12-10 13:57:00,2.04652,2.04662,2.04621,2.04621,3079353.0
2007-12-10 13:58:00,2.04606,2.04637,2.04606,2.04636,2680123.0
2007-12-10 13:59:00,2.04646,2.04681,2.04646,2.04681,6453822.0
2007-12-10 14:00:00,2.04701,2.04724,2.04655,2.04655,34509725.0
2007-12-10 14:01:00,2.0467,2.04698,2.0467,2.04698,18035299.0
2007-12-10 14:02:00,2.04717,2.04759,2.04717,2.04759,5716062.0
2007-12-10 14:03:00,2.04746,2.04772,2.0471,2.04772,9422239.0
2007-12-10 14:04:00,2.04764,2.04768,2.04726,2.04726,4047896.0
2007-12-10 14:05:00,2.04716,2.04716,2.04685,2.04691,4644992.0
2007-12-10 14:06:00,2.04709,2.04731,2.04709,2.04729,3956273.0
2007-12-10 14:07:00,2.04721,2.04722,2.04704,2.04721,22903357.0
2007-12-10 14:08:00,2.04708,2.04723,2.04705,2.0471,5278174.0
2007-12-10 14:09:00,2.04705,2.04705,2.04697,2.04697,3450080.0
2007-12-10 14:10:00,2.04707,2.0472,2.04701,2.0472,7167919.0
2007-12-10 14:11:00,2.04727,2.04748,2.04727,2.04748,7897412.0
2007-12-10 14:12:00,2.0476,2.0478,2.0476,2.04779,2168692.0
2007-12-10 14:13:00,2.04801,2.04818,2.04801,2.04813,11541791.0
2007-12-10 14:14:00,2.04819,2.04845,2.04819,2.04831,4317259.0
2007-12-10 14:15:00,2.04839,2.04848,2.04839,2.04845,12695893.0
2007-12-10 14:16:00,2.0485,2.0485,2.04833,2.04837,7846061.0
2007-12-10 14:17:00,2.04829,2.04829,2.04801,2.04811,19182697.0
2007-12-10 14:18:00,2.04815,2.04833,2.04809,2.04809,3962656.0
2007-12-10 14:19:00,2.04798,2.04798,2.04752,2.04756,6395953.0
2007-12-10 14:20:00,2.04769,2.04786,2.04769,2.04769,18740980.0
2007-12-10 14:21:00,2.04771,2.04774,2.04731,2.04763,24638670.0
2007-12-10 14:22:00,2.04757,2.0477,2.04748,2.0477,6349052.0
2007-12-10 14:23:00,2.04772,2.04772,2.04722,2.04722,1904059.0
2007-12-10 14:24:00,2.04703,2.0471,2.04672,2.0471,7723818.0
2007-12-10 14:25:00,2.0471,2.04753,2.047,2.04753,6175192.0
2007-12-10 14:26:00,2.04757,2.04783,2.04757,2.04773,4555069.0
2007-12-10 14:27:00,2.04792,2.04814,2.04787,2.04814,3491058.0
2007-12-10 14:28:00,2.04817,2.0484,2.04815,2.0484,446301.0
2007-12-10 14:29:00,2.04841,2.04865,2.04841,2.04859,7588776.0
2007-12-10 14:30:00,2.04873,2.049,2.04873,2.049,14359094.0
2007-12-10 14:31:00,2.049,2.04935,2.049,2.04935,4711220.0
2007-12-10 14:32:00,2.04937,2.04957,2.04936,2.0495,13322780.0
2007-12-10 14:33:00,2.04966,2.04989,2.04966,2.04989,7866103.0
2007-12-10 14:34:00,2.04977,2.0502,2.04977,2.0502,10902090.0
2007-12-10 14:35:00,2.05017,2.05061,2.05016,2.05061,16830511.0
2007-12-10 14:36:00,2.05063,2.05095,2.05049,2.05095,12209723.0
2007-12-10 14:37:00,2.05096,2.05123,2.0509,2.05123,3499319.0
2007-12-10 14:38:00,2.05121,2.05141,2.05121,2.05141,1784270.0
2007-12-10 14:39:00,2.05147,2.0518,2.05136,2.0518,6037826.0
2007-12-10 14:40:00,2.0518,2.052,2.0518,2.05192,1933434.0
2007-12-10 14:41:00,2.05205,2.05232,2.05205,2.05232,4656493.0
2007-12-10 14:42:00,2.05236,2.05265,2.05236,2.05265,3560392.0
2007-12-10 14:43:00,2.05268,2.05292,2.05268,2.05292,6576249.0
2007-12-10 14:44:00,2.05295,2.05316,2.05295,2.05316,3797522.0
2007-12-10 14:45:00,2.05322,2.05353,2.05317,2.05353,7520896.0
2007-12-10 14:46:00,2.05355,2.05379,2.05347,2.05379,5470612.0
2007-12-10 14:47:00,2.05383,2.05405,2.05383,2.05405,6140328.0
2007-12-10 14:48:00,2.05412,2.05428,2.0538,2.05424,15932266.0
2007-12-10 14:49:00,2.05429,2.05456,2.05429,2.05456,2216497.0
2007-12-10 14:50:00,2.05456,2.05492,2.05453,2.05492,7172801.0
2007-12-10 14:51:00,2.05456,2.05515,2.05456,2.05515,2983513.0
2007-12-10 14:52:00,2.05516,2.05562,2.05516,2.05562,5747278.0
2007-12-10 14:53:00,2.05558,2.05592,2.05558,2.05592,16243865.0
2007-12-10 14:54:00,2.05596,2.05604,2.05563,2.05593,8406134.0
2007-12-10 14:55:00,2.05595,2.05624,2.05595,2.0562,3700756.0
2007-12-10 14:56:00,2.05624,2.05658,2.05624,2.05658,18813553.0
2007-12-10 14:57:00,2.0566,2.0569,2.0566,2.05688,8662480.0
2007-12-10 14:58:00,2.05694,2.05727,2.05692,2.05727,5104203.0
2007-12-10 14:59:00,2.05728,2.0575,2.05728,2.0574,5033979.0
2007-12-10 15:00:00,2.05747,2.05767,2.05747,2.05767,4333000.0
2007-12-10 15:01:00,2.0576,2.0576,2.05696,2.05711,18943714.0
2007-12-10 15:02:00,2.05737,2.05768,2.05733,2.05768,5675068.0
2007-12-10 15:03:00,2.05749,2.05749,2.05694,2.05694,6742463.0
2007-12-10 15:04:00,2.05684,2.05684,2.05666,2.05666,9211108.0
2007-12-10 15:05:00,2.05671,2.05684,2.05671,2.05679,2956914.0
2007-12-10 15:06:00,2.05683,2.05711,2.05683,2.05694,2738879.0
2007-12-10 15:07:00,2.05704,2.05704,2.05675,2.0569,3636218.0
2007-12-10 15:08:00,2.05688,2.05699,2.05668,2.05699,1723968.0
2007-12-10 15:09:00,2.05694,2.05755,2.05694,2.05755,10372036.0
2007-12-10 15:10:00,2.05742,2.05747,2.05722,2.05722,10632806.0
2007-12-10 15:11:00,2.05711,2.05716,2.05668,2.05668,2445889.0
2007-12-10 15:12:00,2.05661,2.05669,2.05643,2.05647,7902149.0
2007-12-10 15:13:00,2.05665,2.05694,2.05663,2.05694,20307330.0
2007-12-10 15:14:00,2.05692,2.05726,2.05676,2.05693,3830820.0
2007-12-10 15:15:00,2.05674,2.05687,2.05663,2.0567,5121659.0
2007-12-10 15:16:00,2.05672,2.05691,2.0567,2.05685,18765143.0
2007-12-10 15:17:00,2.0568,2.05697,2.05663,2.05691,9058056.0
2007-12-10 15:18:00,2.05687,2.05687,2.05655,2.05678,11629690.0
2007-12-10 15:19:00,2.05683,2.05683,2.05637,2.05653,3447712.0
2007-12-10 15:20:00,2.05686,2.05703,2.05676,2.05695,5872540.0
2007-12-10 15:21:00,2.05707,2.05764,2.05707,2.05756,2801016.0
2007-12-10 15:22:00,2.05751,2.05755,2.05703,2.05703,6171795.0
2007-12-10 15:23:00,2.05689,2.057,2.05653,2.057,8134834.0
2007-12-10 15:24:00,2.05701,2.05703,2.0566,2.0566,669136.0
2007-12-10 15:25:00,2.05644,2.0565,2.05638,2.05642,10745155.0
2007-12-10 15:26:00,2.05648,2.05657,2.05636,2.05653,16558336.0
2007-12-10 15:27:00,2.05643,2.05643,2.05628,2.05638,12124005.0
2007-12-10 15:28:00,2.05643,2.05651,2.05628,2.05628,17962610.0
2007-12-10 15:29:00,2.05619,2.05619,2.05592,2.05592,6373431.0
2007-12-10 15:30:00,2.05586,2.05586,2.05559,2.05559,11386654.0
2007-12-10 15:31:00,2.05556,2.05556,2.05515,2.05515,21959443.0
2007-12-10 15:32:00,2.0549,2.0549,2.05431,2.05442,4812371.0
2007-12-10 15:33:00,2.05443,2.05443,2.0542,2.05437,9677276.0
2007-12-10 15:34:00,2.05413,2.05486,2.05413,2.05486,4082113.0
2007-12-10 15:35:00,2.055,2.05518,2.0549,2.05518,15507523.0
2007-12-10 15:36:00,2.05526,2.05552,2.05526,2.05535,2223711.0
2007-12-10 15:37:00,2.05514,2.05521,2.05433,2.05433,15475507.0
2007-12-10 15:38:00,2.05458,2.05458,2.05417,2.05417,5730597.0
2007-12-10 15:39:00,2.05428,2.05469,2.05428,2.05469,7059971.0
2007-12-10 15:40:00,2.05474,2.05508,2.05474,2.05508,4638687.0
2007-12-10 15:41:00,2.05509,2.05509,2.05494,2.05497,7119274.0
2007-12-10 15:42:00,2.05527,2.05568,2.05527,2.05568,2476477.0
2007-12-10 15:43:00,2.05572,2.05611,2.05571,2.05611,2164643.0
2007-12-10 15:44:00,2.05622,2.05643,2.05622,2.05643,8974568.0
2007-12-10 15:45:00,2.05643,2.05658,2.05643,2.05658,4578464.0
2007-12-10 15:46:00,2.05673,2.05719,2.05673,2.05719,8449712.0
2007-12-10 15:47:00,2.05751,2.05802,2.05751,2.05802,4734734.0
2007-12-10 15:48:00,2.05813,2.0585,2.05813,2.0585,2456517.0
2007-12-10 15:49:00,2.05855,2.05873,2.05852,2.05873,4380521.0
2007-12-10 15:50:00,2.0588,2.05897,2.0587,2.05897,5835557.0
2007-12-10 15:51:00,2.05909,2.05918,2.05902,2.05918,18230650.0
2007-12-10 15:52:00,2.05938,2.05981,2.05915,2.05981,19000916.0
2007-12-10 15:53:00,2.05983,2.06,2.05983,2.06,5608837.0
2007-12-10 15:54:00,2.06008,2.06038,2.06,2.06,3584437.0
2007-12-10 15:55:00,2.06006,2.06072,2.06006,2.06072,12267256.0
2007-12-10 15:56:00,2.06075,2.0609,2.06071,2.06075,5821317.0
2007-12-10 15:57:00,2.06083,2.06113,2.06083,2.06113,3550729.0
2007-12-10 15:58:00,2.06093,2.06161,2.06093,2.0616,6243435.0
2007-12-10 15:59:00,2.06177,2.06207,2.0617,2.06196,5799503.0
2007-12-10 16:00:00,2.062,2.06241,2.062,2.06241,3184145.0
2007-12-10 16:01:00,2.0623,2.06318,2.06144,2.06318,6003138.0
2007-12-10 16:02:00,2.06326,2.06326,2.06315,2.06316,4906565.0
2007-12-10 16:03:00,2.06312,2.06331,2.06275,2.06275,11057245.0
2007-12-10 16:04:00,2.06278,2.06278,2.06256,2.06261,2990539.0
2007-12-10 16:05:00,2.06254,2.06254,2.06217,2.06217,11096501.0
2007-12-10 16:06:00,2.06195,2.06195,2.06157,2.06181,4323555.0
2007-12-10 16:07:00,2.06188,2.06193,2.06169,2.06193,10258841.0
2007-12-10 16:08:00,2.06188,2.06188,2.06164,2.06185,5055689.0
2007-12-10 16:09:00,2.06176,2.06186,2.06168,2.06178,6255558.0
2007-12-10 16:10:00,2.0618,2.0618,2.0615,2.0615,8645297.0
2007-12-10 16:11:00,2.06129,2.06129,2.06066,2.06066,12803957.0
2007-12-10 16:12:00,2.0605,2.06055,2.06037,2.06037,3132180.0
2007-12-10 16:13:00,2.06044,2.06044,2.06003,2.06003,29293212.0
2007-12-10 16:14:00,2.05998,2.06019,2.05993,2.06019,6604992.0
2007-12-10 16:15:00,2.06031,2.06047,2.06031,2.06034,25108598.0
2007-12-10 16:16:00,2.06017,2.06026,2.06,2.06,2585142.0
2007-12-10 16:17:00,2.05998,2.05999,2.05979,2.05979,10369682.0
2007-12-10 16:18:00,2.05962,2.05972,2.05947,2.05949,2827015.0
2007-12-10 16:19:00,2.05945,2.05945,2.05898,2.05903,6352834.0
2007-12-10 16:20:00,2.05901,2.05901,2.05875,2.05885,5886854.0
2007-12-10 16:21:00,2.05893,2.05922,2.05893,2.05919,2592028.0
2007-12-10 16:22:00,2.05904,2.05919,2.05903,2.0591,5046670.0
2007-12-10 16:23:00,2.0591,2.0591,2.059,2.059,8830268.0
2007-12-10 16:24:00,2.05898,2.05915,2.05873,2.05894,5336973.0
2007-12-10 16:25:00,2.05914,2.05937,2.05914,2.05937,3311065.0
2007-12-10 16:26:00,2.05947,2.05969,2.05947,2.05957,3501937.0
2007-12-10 16:27:00,2.05965,2.06061,2.05965,2.06061,13818830.0
2007-12-10 16:28:00,2.06074,2.06126,2.06074,2.06126,4958145.0
2007-12-10 16:29:00,2.06122,2.06148,2.06122,2.06148,4544056.0
2007-12-10 16:30:00,2.06156,2.0617,2.06155,2.0617,6646007.0
2007-12-10 16:31:00,2.06175,2.0618,2.06149,2.0618,7791371.0
2007-12-10 16:32:00,2.06187,2.06192,2.06175,2.06175,11978773.0
2007-12-10 16:33:00,2.06169,2.0617,2.06154,2.06154,3469885.0
2007-12-10 16:34:00,2.06131,2.06138,2.06118,2.06138,3260198.0
2007-12-10 16:35:00,2.06138,2.06138,2.06116,2.06116,14946989.0
2007-12-10 16:36:00,2.06115,2.06115,2.061,2.06107,5622483.0
2007-12-10 16:37:00,2.06114,2.06144,2.06114,2.06144,5357457.0
2007-12-10 16:38:00,2.0616,2.06177,2.0616,2.06163,6247152.0
2007-12-10 16:39:00,2.06179,2.06179,2.06153,2.06177,10822346.0
2007-12-10 16:40:00,2.06199,2.06238,2.06199,2.06203,10662421.0
2007-12-10 16:41:00,2.06212,2.06231,2.06189,2.06231,11051424.0
2007-12-10 16:42:00,2.06227,2.06227,2.06178,2.06178,6523706.0
2007-12-10 16:43:00,2.06169,2.06174,2.0616,2.0616,9164150.0
2007-12-10 16:44:00,2.06156,2.06171,2.06136,2.06136,9475004.0
2007-12-10 16:45:00,2.06134,2.06134,2.06123,2.06132,9517988.0
2007-12-10 16:46:00,2.06142,2.06142,2.06124,2.06129,11993306.0
2007-12-10 16:47:00,2.06125,2.06125,2.06095,2.06095,9056729.0
2007-12-10 16:48:00,2.06092,2.061,2.06081,2.061,23797390.0
2007-12-10 16:49:00,2.06113,2.06113,2.06097,2.06097,11916059.0
2007-12-10 16:50:00,2.0609,2.06093,2.06077,2.0609,2415679.0
2007-12-10 16:51:00,2.06094,2.06103,2.06089,2.06103,18650044.0
2007-12-10 16:52:00,2.06125,2.06149,2.06125,2.06138,3751637.0
2007-12-10 16:53:00,2.06132,2.06141,2.06122,2.06141,5519123.0
2007-12-10 16:54:00,2.06145,2.06151,2.06141,2.06144,12592225.0
2007-12-10 16:55:00,2.06154,2.06178,2.06154,2.06154,3470762.0
2007-12-10 16:56:00,2.06148,2.06148,2.06101,2.06101,9420271.0
2007-12-10 16:57:00,2.06096,2.06096,2.06069,2.06069,5071674.0
2007-12-10 16:58:00,2.06055,2.06069,2.06055,2.06066,6177047.0
2007-12-10 16:59:00,2.06077,2.061,2.06077,2.06084,2756210.0
2007-12-10 17:00:00,2.06101,2.06129,2.06101,2.06129,4332784.0
2007-12-10 17:01:00,2.06122,2.0613,2.06104,2.06104,4507062.0
2007-12-10 17:02:00,2.06087,2.06087,2.06033,2.06051,3410558.0
2007-12-10 17:03:00,2.06062,2.06096,2.06059,2.06092,13381284.0
2007-12-10 17:04:00,2.06079,2.06079,2.06068,2.06071,5905446.0
2007-12-10 17:05:00,2.06075,2.06124,2.06075,2.06124,1632409.0
2007-12-10 17:06:00,2.06135,2.06157,2.06135,2.06157,4663736.0
2007-12-10 17:07:00,2.06171,2.06183,2.06159,2.06159,4806667.0
2007-12-10 17:08:00,2.06148,2.06148,2.06106,2.06145,4671540.0
2007-12-10 17:09:00,2.06165,2.06165,2.06126,2.06126,6930242.0
2007-12-10 17:10:00,2.06118,2.0613,2.06076,2.0613,1783243.0
2007-12-10 17:11:00,2.06136,2.06136,2.06111,2.06129,6823177.0
2007-12-10 17:12:00,2.06139,2.06151,2.06131,2.06149,16424664.0
2007-12-10 17:13:00,2.06143,2.06143,2.0612,2.0612,4896657.0
2007-12-10 17:14:00,2.0613,2.0613,2.06104,2.06128,2265307.0
2007-12-10 17:15:00,2.06126,2.06126,2.06106,2.06109,3917072.0
2007-12-10 17:16:00,2.06123,2.06128,2.06108,2.06108,2266250.0
2007-12-10 17:17:00,2.061,2.06106,2.06092,2.06106,4819551.0
2007-12-10 17:18:00,2.06118,2.0614,2.06118,2.0614,2508624.0
2007-12-10 17:19:00,2.06146,2.0616,2.06141,2.06157,3678357.0
2007-12-10 17:20:00,2.06161,2.06162,2.06142,2.06161,7016269.0
2007-12-10 17:21:00,2.06163,2.06172,2.06152,2.06155,10795333.0
2007-12-10 17:22:00,2.06164,2.06231,2.06164,2.06213,2514038.0
2007-12-10 17:23:00,2.06205,2.06246,2.06197,2.06246,4742054.0
2007-12-10 17:24:00,2.06251,2.0629,2.06251,2.0629,1704466.0
2007-12-10 17:25:00,2.06291,2.06311,2.0628,2.0628,5307567.0
2007-12-10 17:26:00,2.06284,2.06289,2.0627,2.06275,3445917.0
2007-12-10 17:27:00,2.06277,2.06277,2.06255,2.0626,26454598.0
2007-12-10 17:28:00,2.06263,2.06269,2.06242,2.06242,6527608.0
2007-12-10 17:29:00,2.06206,2.06245,2.06206,2.06245,1241822.0
2007-12-10 17:30:00,2.06242,2.06242,2.0622,2.0622,1438773.0
2007-12-10 17:31:00,2.06233,2.0627,2.06218,2.0627,26015319.0
2007-12-10 17:32:00,2.06279,2.06279,2.06199,2.06199,5790740.0
2007-12-10 17:33:00,2.062,2.06207,2.06173,2.06207,9908544.0
2007-12-10 17:34:00,2.06205,2.06205,2.06186,2.06199,7266274.0
2007-12-10 17:35:00,2.06212,2.06212,2.06178,2.06178,17928803.0
2007-12-10 17:36:00,2.06177,2.06183,2.06168,2.06181,13189263.0
2007-12-10 17:37:00,2.06175,2.06175,2.06146,2.06168,23618923.0
2007-12-10 17:38:00,2.06194,2.06224,2.06194,2.06224,619922.0
2007-12-10 17:39:00,2.0623,2.06233,2.0622,2.06229,4298992.0
2007-12-10 17:40:00,2.06222,2.06244,2.06222,2.06224,38777962.0
2007-12-10 17:41:00,2.06223,2.06227,2.0621,2.06218,3414437.0
2007-12-10 17:42:00,2.06206,2.06208,2.06195,2.06202,9145046.0
2007-12-10 17:43:00,2.06181,2.06181,2.06134,2.06158,7206155.0
2007-12-10 17:44:00,2.06168,2.0619,2.06168,2.06183,7012012.0
2007-12-10 17:45:00,2.0618,2.06228,2.0618,2.06202,30490508.0
2007-12-10 17:46:00,2.06208,2.06208,2.06161,2.06178,13173085.0
2007-12-10 17:47:00,2.06169,2.06169,2.06125,2.06125,7407111.0
2007-12-10 17:48:00,2.0611,2.06111,2.06084,2.06084,8588301.0
2007-12-10 17:49:00,2.06066,2.06066,2.06044,2.06054,6174262.0
2007-12-10 17:50:00,2.06059,2.06068,2.06029,2.0606,2613563.0
2007-12-10 17:51:00,2.06069,2.06072,2.06046,2.06072,5976931.0
2007-12-10 17:52:00,2.06096,2.06117,2.06089,2.06089,2649046.0
2007-12-10 17:53:00,2.06108,2.06142,2.06105,2.06142,4400464.0
2007-12-10 17:54:00,2.06166,2.06202,2.06166,2.06202,4373342.0
2007-12-10 17:55:00,2.06193,2.06193,2.06167,2.06167,6039468.0
2007-12-10 17:56:00,2.06177,2.06185,2.06146,2.06146,789660.0
2007-12-10 17:57:00,2.06153,2.06159,2.06138,2.06138,3104890.0
2007-12-10 17:58:00,2.06125,2.06125,2.0611,2.06119,29195491.0
2007-12-10 17:59:00,2.06103,2.06103,2.0604,2.0604,3890938.0
2007-12-10 18:00:00,2.06035,2.06054,2.06035,2.06054,15448156.0
2007-12-10 18:01:00,2.06054,2.06067,2.06049,2.06067,37739631.0
2007-12-10 18:02:00,2.06057,2.06067,2.06054,2.0606,7514721.0
2007-12-10 18:03:00,2.06066,2.0608,2.06066,2.06067,11923461.0
2007-12-10 18:04:00,2.06085,2.06124,2.06085,2.06124,4770676.0
2007-12-10 18:05:00,2.06142,2.06197,2.06142,2.06197,8638888.0
2007-12-10 18:06:00,2.06197,2.06204,2.06192,2.06199,3572448.0
2007-12-10 18:07:00,2.06213,2.0629,2.06213,2.0629,2310193.0
2007-12-10 18:08:00,2.06306,2.06319,2.06287,2.06291,1654007.0
2007-12-10 18:09:00,2.06277,2.06277,2.06251,2.06262,9517544.0
2007-12-10 18:10:00,2.06251,2.06324,2.06251,2.06324,1148296.0
2007-12-10 18:11:00,2.06327,2.06352,2.06326,2.06333,17937278.0
2007-12-10 18:12:00,2.06362,2.0643,2.06362,2.0643,4731090.0
2007-12-10 18:13:00,2.06405,2.06461,2.06405,2.0645,4635687.0
2007-12-10 18:14:00,2.06449,2.06449,2.06417,2.06417,5496709.0
2007-12-10 18:15:00,2.06407,2.06441,2.06407,2.06441,4571800.0
2007-12-10 18:16:00,2.06452,2.06452,2.06431,2.06446,12935181.0
2007-12-10 18:17:00,2.0646,2.06461,2.06444,2.06444,2482930.0
2007-12-10 18:18:00,2.06457,2.06458,2.06443,2.06458,1026196.0
2007-12-10 18:19:00,2.06465,2.06498,2.06459,2.06498,4032343.0
2007-12-10 18:20:00,2.06496,2.06496,2.06449,2.06486,7507209.0
2007-12-10 18:21:00,2.06493,2.06523,2.06493,2.06523,5807824.0
2007-12-10 18:22:00,2.06521,2.06551,2.06497,2.06497,2447196.0
2007-12-10 18:23:00,2.06494,2.06494,2.06446,2.06446,3646490.0
2007-12-10 18:24:00,2.06436,2.06446,2.0643,2.06446,6015095.0
2007-12-10 18:25:00,2.0643,2.0644,2.0641,2.0644,8094621.0
2007-12-10 18:26:00,2.06458,2.06491,2.06455,2.06491,4855244.0
2007-12-10 18:27:00,2.06505,2.06558,2.06505,2.06535,4533135.0
2007-12-10 18:28:00,2.06536,2.06536,2.06512,2.06512,14212896.0
2007-12-10 18:29:00,2.06482,2.06482,2.06443,2.06459,4626194.0
2007-12-10 18:30:00,2.06469,2.06512,2.06469,2.06512,1595197.0
2007-12-10 18:31:00,2.06514,2.06514,2.06454,2.0646,27022138.0
2007-12-10 18:32:00,2.06458,2.06458,2.06432,2.06452,5622683.0
2007-12-10 18:33:00,2.06423,2.06471,2.06423,2.06465,7440247.0
2007-12-10 18:34:00,2.06475,2.06521,2.06475,2.06521,8272934.0
2007-12-10 18:35:00,2.06533,2.06581,2.06533,2.06581,12341668.0
2007-12-10 18:36:00,2.06598,2.06647,2.06598,2.06647,3135464.0
2007-12-10 18:37:00,2.0666,2.0677,2.0666,2.0677,14589137.0
2007-12-10 18:38:00,2.06765,2.06765,2.06744,2.06744,5392753.0
2007-12-10 18:39:00,2.06725,2.06729,2.06689,2.06729,4594720.0
2007-12-10 18:40:00,2.06684,2.06708,2.06683,2.06683,2436437.0
2007-12-10 18:41:00,2.06705,2.06714,2.06673,2.06673,15993724.0
2007-12-10 18:42:00,2.06657,2.06672,2.06653,2.06668,13407086.0
2007-12-10 18:43:00,2.06676,2.06717,2.06676,2.06717,11912519.0
2007-12-10 18:44:00,2.06708,2.06708,2.06629,2.06629,3348459.0
2007-12-10 18:45:00,2.06621,2.06658,2.06621,2.06658,8643233.0
2007-12-10 18:46:00,2.06648,2.06663,2.06611,2.06663,22350365.0
2007-12-10 18:47:00,2.06663,2.06678,2.06663,2.06668,9650002.0
2007-12-10 18:48:00,2.06654,2.06654,2.066,2.066,592017.0
2007-12-10 18:49:00,2.0658,2.06582,2.06549,2.06549,5286199.0
2007-12-10 18:50:00,2.06547,2.06547,2.06492,2.06508,17441160.0
2007-12-10 18:51:00,2.06497,2.06497,2.06468,2.06469,2478512.0
2007-12-10 18:52:00,2.06478,2.06495,2.06478,2.06495,8219072.0
2007-12-10 18:53:00,2.06496,2.06507,2.06495,2.06506,5589785.0
2007-12-10 18:54:00,2.06517,2.06529,2.06508,2.06529,10301894.0
2007-12-10 18:55:00,2.06527,2.06527,2.06508,2.06513,16890861.0
2007-12-10 18:56:00,2.06525,2.0656,2.06525,2.06558,5983159.0
2007-12-10 18:57:00,2.06541,2.06571,2.06541,2.06564,4288004.0
2007-12-10 18:58:00,2.06568,2.06589,2.06566,2.06575,4302709.0
2007-12-10 18:59:00,2.0658,2.06621,2.0658,2.06619,11052730.0
2007-12-10 19:00:00,2.06613,2.0662,2.06587,2.06587,13666549.0
2007-12-10 19:01:00,2.06578,2.06578,2.06558,2.06558,1539917.0
2007-12-10 19:02:00,2.06556,2.06572,2.06529,2.06536,14219820.0
2007-12-10 19:03:00,2.06557,2.06579,2.06557,2.06571,9403169.0
2007-12-10 19:04:00,2.0657,2.06571,2.0656,2.0656,6107267.0
2007-12-10 19:05:00,2.06551,2.06551,2.06532,2.06532,11390155.0
2007-12-10 19:06:00,2.06506,2.06554,2.06506,2.06522,4319782.0
2007-12-10 19:07:00,2.06501,2.06503,2.06462,2.06462,21652840.0
2007-12-10 19:08:00,2.06454,2.06458,2.06445,2.06457,8270776.0
2007-12-10 19:09:00,2.06462,2.06462,2.06438,2.06457,3913002.0
2007-12-10 19:10:00,2.06456,2.06464,2.06449,2.06459,5743419.0
2007-12-10 19:11:00,2.06442,2.06458,2.06442,2.06458,6943581.0
2007-12-10 19:12:00,2.06464,2.06487,2.06464,2.06481,2383319.0
2007-12-10 19:13:00,2.06492,2.06502,2.06448,2.0649,5810563.0
2007-12-10 19:14:00,2.06488,2.06488,2.06477,2.06483,5254796.0
2007-12-10 19:15:00,2.06481,2.06496,2.06481,2.06494,12562174.0
2007-12-10 19:16:00,2.06496,2.06508,2.06496,2.065,1743025.0
2007-12-10 19:17:00,2.06497,2.06497,2.06466,2.06466,1672477.0
2007-12-10 19:18:00,2.06456,2.06459,2.06438,2.0644,7764137.0
2007-12-10 19:19:00,2.06437,2.06468,2.06437,2.06468,4794846.0
2007-12-10 19:20:00,2.0647,2.0647,2.06435,2.06458,1994997.0
2007-12-10 19:21:00,2.06469,2.06508,2.06469,2.06508,5375601.0
2007-12-10 19:22:00,2.06513,2.06529,2.0651,2.06529,5675860.0
2007-12-10 19:23:00,2.06538,2.06568,2.06537,2.06562,7420929.0
2007-12-10 19:24:00,2.06561,2.06564,2.06548,2.06555,3575335.0
2007-12-10 19:25:00,2.06554,2.06557,2.0654,2.06557,17048343.0
2007-12-10 19:26:00,2.06551,2.06562,2.06535,2.06559,7871380.0
2007-12-10 19:27:00,2.06558,2.06574,2.06551,2.06551,9888888.0
2007-12-10 19:28:00,2.06538,2.06554,2.06516,2.06516,5292290.0
2007-12-10 19:29:00,2.06518,2.06518,2.06492,2.06492,11048204.0
2007-12-10 19:30:00,2.06486,2.06486,2.06443,2.06443,9854428.0
2007-12-10 19:31:00,2.06427,2.06427,2.06365,2.06365,2791990.0
2007-12-10 19:32:00,2.0636,2.0636,2.06342,2.06342,11745836.0
2007-12-10 19:33:00,2.06332,2.06332,2.06311,2.06312,7467895.0
2007-12-10 19:34:00,2.06305,2.06305,2.0627,2.06279,4304598.0
2007-12-10 19:35:00,2.06269,2.06269,2.0622,2.0622,28167071.0
2007-12-10 19:36:00,2.06208,2.06208,2.06152,2.06152,4269961.0
2007-12-10 19:37:00,2.06161,2.06161,2.06137,2.06137,9542312.0
2007-12-10 19:38:00,2.06135,2.06135,2.06107,2.06114,8177531.0
2007-12-10 19:39:00,2.06078,2.06089,2.06037,2.06037,4147726.0
2007-12-10 19:40:00,2.06041,2.06053,2.06038,2.06038,5984275.0
2007-12-10 19:41:00,2.0604,2.06041,2.06005,2.06005,9945826.0
2007-12-10 19:42:00,2.06007,2.06007,2.05977,2.05978,6054853.0
2007-12-10 19:43:00,2.05972,2.05972,2.0594,2.0594,5369902.0
2007-12-10 19:44:00,2.05957,2.05986,2.05957,2.05986,6701253.0
2007-12-10 19:45:00,2.05997,2.06075,2.05997,2.06075,6703868.0
2007-12-10 19:46:00,2.06079,2.06095,2.06073,2.06082,1217541.0
2007-12-10 19:47:00,2.06089,2.06093,2.06074,2.06093,7457981.0
2007-12-10 19:48:00,2.06103,2.06109,2.05956,2.06109,10140095.0
2007-12-10 19:49:00,2.06101,2.06101,2.06049,2.06076,18437376.0
2007-12-10 19:50:00,2.06076,2.06102,2.06076,2.06078,3019625.0
2007-12-10 19:51:00,2.06057,2.06057,2.06002,2.06031,6316867.0
2007-12-10 19:52:00,2.06027,2.06079,2.06027,2.0607,15978023.0
2007-12-10 19:53:00,2.06071,2.06082,2.06063,2.06082,2150924.0
2007-12-10 19:54:00,2.06086,2.0609,2.06077,2.06086,4883892.0
2007-12-10 19:55:00,2.06083,2.06083,2.06053,2.06061,4218359.0
2007-12-10 19:56:00,2.06049,2.06064,2.06048,2.06052,3379586.0
2007-12-10 19:57:00,2.06047,2.06069,2.0604,2.06069,6592189.0
2007-12-10 19:58:00,2.06058,2.06099,2.06058,2.06099,3431988.0
2007-12-10 19:59:00,2.06124,2.06187,2.06124,2.06187,2782403.0
2007-12-10 20:00:00,2.06202,2.06228,2.06202,2.06224,8058273.0
2007-12-10 20:01:00,2.06246,2.06304,2.06246,2.06304,9119285.0
2007-12-10 20:02:00,2.06312,2.06317,2.06277,2.06277,6233163.0
2007-12-10 20:03:00,2.06277,2.06277,2.06244,2.06252,5781941.0
2007-12-10 20:04:00,2.06251,2.06253,2.06246,2.06253,16426676.0
2007-12-10 20:05:00,2.06248,2.06248,2.06222,2.0623,2748811.0
2007-12-10 20:06:00,2.06223,2.06244,2.06223,2.06244,5950249.0
2007-12-10 20:07:00,2.06246,2.06256,2.06231,2.06256,6205200.0
2007-12-10 20:08:00,2.06252,2.06252,2.06222,2.06225,8984070.0
2007-12-10 20:09:00,2.06224,2.06224,2.06183,2.06187,13152797.0
2007-12-10 20:10:00,2.0619,2.06204,2.0618,2.06204,14728884.0
2007-12-10 20:11:00,2.06211,2.06236,2.06207,2.06207,14295586.0
2007-12-10 20:12:00,2.06196,2.06196,2.06134,2.06142,27810044.0
2007-12-10 20:13:00,2.06142,2.06143,2.06121,2.06143,8184835.0
2007-12-10 20:14:00,2.0614,2.0614,2.06115,2.06126,4145444.0
2007-12-10 20:15:00,2.06128,2.06128,2.06106,2.06107,4291424.0
2007-12-10 20:16:00,2.06099,2.06099,2.06071,2.06071,5139738.0
2007-12-10 20:17:00,2.06063,2.0607,2.06043,2.06048,4882721.0
2007-12-10 20:18:00,2.06054,2.06076,2.06054,2.06074,13375368.0
2007-12-10 20:19:00,2.06081,2.06097,2.06059,2.06059,12509006.0
2007-12-10 20:20:00,2.06096,2.06098,2.06071,2.06098,8189265.0
2007-12-10 20:21:00,2.06119,2.06148,2.06119,2.06133,16254199.0
2007-12-10 20:22:00,2.06141,2.06148,2.06139,2.06139,8792269.0
2007-12-10 20:23:00,2.06163,2.06179,2.06157,2.06179,2454714.0
2007-12-10 20:24:00,2.06184,2.06184,2.06167,2.06167,5275790.0
2007-12-10 20:25:00,2.06172,2.06178,2.06155,2.06178,6663162.0
2007-12-10 20:26:00,2.06183,2.06196,2.06172,2.06195,432338.0
2007-12-10 20:27:00,2.06185,2.06201,2.0618,2.06201,5342693.0
2007-12-10 20:28:00,2.06218,2.06267,2.06218,2.06267,7390717.0
2007-12-10 20:29:00,2.06264,2.06264,2.06205,2.06246,16216515.0
2007-12-10 20:30:00,2.06233,2.06235,2.06191,2.06191,5366628.0
2007-12-10 20:31:00,2.06201,2.06236,2.06191,2.06236,10900832.0
2007-12-10 20:32:00,2.06234,2.0624,2.06222,2.06224,4685459.0
2007-12-10 20:33:00,2.06217,2.06224,2.06207,2.06223,12674994.0
2007-12-10 20:34:00,2.06213,2.06236,2.06213,2.06236,5119668.0
2007-12-10 20:35:00,2.06243,2.06268,2.06237,2.06268,18182811.0
2007-12-10 20:36:00,2.06269,2.06269,2.06237,2.06237,16126577.0
2007-12-10 20:37:00,2.06269,2.06296,2.06269,2.06296,8026783.0
2007-12-10 20:38:00,2.06296,2.06296,2.06252,2.06252,2382185.0
2007-12-10 20:39:00,2.06256,2.06261,2.06251,2.06257,12156866.0
2007-12-10 20:40:00,2.06253,2.06258,2.06244,2.06258,3283191.0
2007-12-10 20:41:00,2.06259,2.06259,2.06218,2.06218,2445308.0
2007-12-10 20:42:00,2.06216,2.06222,2.06191,2.06191,8623090.0
2007-12-10 20:43:00,2.06212,2.06215,2.06211,2.06211,3152156.0
2007-12-10 20:44:00,2.0621,2.0621,2.06192,2.06192,687385.0
2007-12-10 20:45:00,2.0619,2.06198,2.06188,2.06197,3992139.0
2007-12-10 20:46:00,2.06198,2.06235,2.06198,2.06235,4240489.0
2007-12-10 20:47:00,2.06243,2.06243,2.06217,2.06217,3306775.0
2007-12-10 20:48:00,2.06206,2.06217,2.06204,2.06204,15157570.0
2007-12-10 20:49:00,2.06216,2.06218,2.06193,2.06193,9574759.0
2007-12-10 20:50:00,2.06212,2.06212,2.06196,2.06203,1789761.0
2007-12-10 20:51:00,2.06172,2.06179,2.06152,2.06152,2491303.0
2007-12-10 20:52:00,2.06155,2.06163,2.06153,2.06153,12317751.0
2007-12-10 20:53:00,2.0616,2.0616,2.06145,2.06153,7493648.0
2007-12-10 20:54:00,2.06165,2.06178,2.06154,2.06154,6997353.0
2007-12-10 20:55:00,2.0615,2.0615,2.06116,2.06116,15324182.0
2007-12-10 20:56:00,2.06112,2.06113,2.06086,2.06092,1720525.0
2007-12-10 20:57:00,2.06093,2.06093,2.06068,2.06068,4370348.0
2007-12-10 20:58:00,2.06057,2.06057,2.0605,2.06052,7446270.0
2007-12-10 20:59:00,2.06008,2.06045,2.06008,2.0604,8006470.0
2007-12-10 21:00:00,2.06054,2.06054,2.06038,2.06049,2267066.0
2007-12-10 21:01:00,2.06051,2.06059,2.06042,2.06042,6919974.0
2007-12-10 21:02:00,2.06019,2.06031,2.06003,2.06031,4737135.0
2007-12-10 21:03:00,2.06036,2.06036,2.06017,2.06024,9609902.0
2007-12-10 21:04:00,2.06024,2.06034,2.05996,2.06013,4487079.0
2007-12-10 21:05:00,2.06027,2.06036,2.06023,2.06026,1976718.0
2007-12-10 21:06:00,2.06027,2.06032,2.06015,2.06032,2534773.0
2007-12-10 21:07:00,2.06028,2.0604,2.06028,2.06033,4123320.0
2007-12-10 21:08:00,2.05994,2.06069,2.05994,2.06069,7923384.0
2007-12-10 21:09:00,2.0608,2.06094,2.06079,2.06088,2248354.0
2007-12-10 21:10:00,2.0609,2.06091,2.06072,2.06085,1108674.0
2007-12-10 21:11:00,2.06086,2.06088,2.06068,2.06068,5367192.0
2007-12-10 21:12:00,2.06083,2.06084,2.06069,2.06084,6349540.0
2007-12-10 21:13:00,2.06091,2.06091,2.06067,2.06088,3865337.0
2007-12-10 21:14:00,2.06078,2.06078,2.0605,2.0605,2696643.0
2007-12-10 21:15:00,2.06059,2.06062,2.06025,2.06025,7677056.0
2007-12-10 21:16:00,2.06011,2.06011,2.05972,2.05972,6719182.0
2007-12-10 21:17:00,2.0597,2.05976,2.0596,2.05974,8597000.0
2007-12-10 21:18:00,2.05968,2.05968,2.05952,2.05962,5945486.0
2007-12-10 21:19:00,2.05955,2.05966,2.05954,2.05966,15892713.0
2007-12-10 21:20:00,2.05964,2.05964,2.05952,2.05963,5441853.0
2007-12-10 21:21:00,2.05955,2.05967,2.05949,2.05951,6906329.0
2007-12-10 21:22:00,2.05944,2.05959,2.05944,2.05959,2323647.0
2007-12-10 21:23:00,2.05961,2.05993,2.05945,2.0596,4917514.0
2007-12-10 21:24:00,2.05974,2.05986,2.05944,2.05959,4969605.0
2007-12-10 21:25:00,2.05975,2.06003,2.05975,2.05986,6537310.0
2007-12-10 21:26:00,2.0599,2.0599,2.05971,2.05983,3393461.0
2007-12-10 21:27:00,2.0599,2.06012,2.0599,2.06,4205810.0
2007-12-10 21:28:00,2.05999,2.06013,2.05984,2.05984,4379816.0
2007-12-10 21:29:00,2.05978,2.05978,2.05964,2.05978,23290556.0
2007-12-10 21:30:00,2.05977,2.05982,2.05968,2.0597,16065607.0
2007-12-10 21:31:00,2.0596,2.0596,2.05937,2.05937,9349422.0
2007-12-10 21:32:00,2.05944,2.0596,2.05934,2.0596,11699387.0
2007-12-10 21:33:00,2.05961,2.05986,2.05961,2.05984,2118857.0
2007-12-10 21:34:00,2.05992,2.05997,2.05948,2.05989,14561135.0
2007-12-10 21:35:00,2.05987,2.05988,2.0597,2.0597,1354604.0
2007-12-10 21:36:00,2.05984,2.05994,2.0597,2.0597,6026120.0
2007-12-10 21:37:00,2.05991,2.05991,2.05975,2.05975,11705094.0
2007-12-10 21:38:00,2.0597,2.0597,2.0596,2.05964,3888591.0
2007-12-10 21:39:00,2.05966,2.05981,2.05964,2.05981,10237801.0
2007-12-10 21:40:00,2.05972,2.05973,2.05956,2.05956,2002490.0
2007-12-10 21:41:00,2.05947,2.05954,2.05944,2.05948,9865349.0
2007-12-10 21:42:00,2.05944,2.05958,2.05939,2.05944,5607045.0
2007-12-10 21:43:00,2.05945,2.05968,2.05945,2.05968,5015205.0
2007-12-10 21:44:00,2.05967,2.05979,2.05962,2.05979,2713439.0
2007-12-10 21:45:00,2.05968,2.05976,2.05959,2.05967,6043400.0
2007-12-10 21:46:00,2.05961,2.05968,2.05951,2.05968,4052675.0
2007-12-10 21:47:00,2.05932,2.05978,2.05932,2.05958,9531592.0
2007-12-10 21:48:00,2.05962,2.05965,2.05955,2.05965,4662002.0
2007-12-10 21:49:00,2.0597,2.05982,2.05966,2.0597,15154006.0
2007-12-10 21:50:00,2.0597,2.0597,2.05952,2.05969,619137.0
2007-12-10 21:51:00,2.0598,2.06003,2.0598,2.05999,1806986.0
2007-12-10 21:52:00,2.06002,2.0601,2.05992,2.05992,7382369.0
2007-12-10 21:53:00,2.05996,2.06004,2.05996,2.06004,3556243.0
2007-12-10 21:54:00,2.05991,2.05997,2.05954,2.05954,21647200.0
2007-12-10 21:55:00,2.0597,2.05972,2.05958,2.05958,13530493.0
2007-12-10 21:56:00,2.0598,2.06022,2.0598,2.06022,3031097.0
2007-12-10 21:57:00,2.06047,2.06069,2.06047,2.06069,1369425.0
2007-12-10 21:58:00,2.06062,2.06103,2.06062,2.06103,4953174.0
2007-12-10 21:59:00,2.061,2.061,2.06049,2.06049,15528840.0
2007-12-10 22:00:00,2.06031,2.06033,2.06021,2.06033,12910446.0
2007-12-10 22:01:00,2.06038,2.06063,2.06038,2.06063,13798360.0
2007-12-10 22:02:00,2.06072,2.06081,2.06062,2.06062,14654166.0
2007-12-10 22:03:00,2.06062,2.06062,2.06042,2.06047,10366779.0
2007-12-10 22:04:00,2.06046,2.06047,2.06034,2.06047,8440349.0
2007-12-10 22:05:00,2.06063,2.06082,2.05939,2.06068,5813909.0
2007-12-10 22:06:00,2.06077,2.06089,2.06077,2.06081,32155490.0
2007-12-10 22:07:00,2.06077,2.06077,2.06054,2.06054,3915982.0
2007-12-10 22:08:00,2.06052,2.06052,2.06028,2.06048,3454448.0
2007-12-10 22:09:00,2.06055,2.06069,2.06055,2.06069,2739387.0
2007-12-10 22:10:00,2.0607,2.0607,2.06045,2.06061,27888865.0
2007-12-10 22:11:00,2.06062,2.06062,2.0603,2.06033,12739966.0
2007-12-10 22:12:00,2.06035,2.06054,2.06033,2.06033,7433063.0
2007-12-10 22:13:00,2.06032,2.06044,2.06022,2.06044,1605418.0
2007-12-10 22:14:00,2.06046,2.06046,2.05989,2.06,11035156.0
2007-12-10 22:15:00,2.06025,2.06025,2.06012,2.06012,3107770.0
2007-12-10 22:16:00,2.06016,2.06028,2.06011,2.06028,6420405.0
2007-12-10 22:17:00,2.06027,2.06044,2.06027,2.06044,9762946.0
2007-12-10 22:18:00,2.06045,2.06045,2.0603,2.06033,20459644.0
2007-12-10 22:19:00,2.06032,2.06045,2.0602,2.06041,10291466.0
2007-12-10 22:20:00,2.06034,2.06034,2.06002,2.06002,2325031.0
2007-12-10 22:21:00,2.05984,2.06005,2.05982,2.06005,6014956.0
2007-12-10 22:22:00,2.06005,2.06005,2.05992,2.06004,16850281.0
2007-12-10 22:23:00,2.06003,2.06023,2.05969,2.06011,5166407.0
2007-12-10 22:24:00,2.0602,2.06043,2.0602,2.06023,2804725.0
2007-12-10 22:25:00,2.06028,2.06047,2.06028,2.06047,6842905.0
2007-12-10 22:26:00,2.0605,2.06057,2.06045,2.06045,1660343.0
2007-12-10 22:27:00,2.06049,2.06061,2.06036,2.06061,7943730.0
2007-12-10 22:28:00,2.06061,2.06065,2.06044,2.06065,6613720.0
2007-12-10 22:29:00,2.06072,2.06086,2.06063,2.06086,25901468.0
2007-12-10 22:30:00,2.06086,2.06086,2.06047,2.0605,2009664.0
2007-12-10 22:31:00,2.06045,2.06051,2.06038,2.06051,5047433.0
2007-12-10 22:32:00,2.06051,2.06051,2.06005,2.06033,14985568.0
2007-12-10 22:33:00,2.06043,2.06044,2.0603,2.06036,12500593.0
2007-12-10 22:34:00,2.06027,2.06027,2.06012,2.06012,1916699.0
2007-12-10 22:35:00,2.06,2.06004,2.05981,2.06004,28568499.0
2007-12-10 22:36:00,2.06005,2.06012,2.06002,2.06008,3197848.0
2007-12-10 22:37:00,2.06,2.06005,2.05992,2.05997,27285778.0
2007-12-10 22:38:00,2.05987,2.05987,2.05956,2.05959,2007887.0
2007-12-10 22:39:00,2.05944,2.05962,2.05941,2.05941,3315425.0
2007-12-10 22:40:00,2.05938,2.05938,2.05929,2.05929,20332673.0
2007-12-10 22:41:00,2.05944,2.05952,2.05932,2.0594,2603864.0
2007-12-10 22:42:00,2.05965,2.0598,2.05961,2.05968,25434809.0
2007-12-10 22:43:00,2.05962,2.0597,2.05953,2.05959,8063874.0
2007-12-10 22:44:00,2.05963,2.05963,2.05949,2.05949,5632511.0
2007-12-10 22:45:00,2.05945,2.05952,2.05912,2.0593,11234893.0
2007-12-10 22:46:00,2.05937,2.05937,2.05766,2.05914,7809456.0
2007-12-10 22:47:00,2.05934,2.05954,2.05934,2.05954,6206060.0
2007-12-10 22:48:00,2.05958,2.05969,2.05953,2.05953,380072.0
2007-12-10 22:49:00,2.05921,2.05973,2.05921,2.0595,7239304.0
2007-12-10 22:50:00,2.05928,2.05944,2.05893,2.05944,7802063.0
2007-12-10 22:51:00,2.05935,2.05935,2.05909,2.05922,1780511.0
2007-12-10 22:52:00,2.05921,2.05927,2.05899,2.05899,12258167.0
2007-12-10 22:53:00,2.05878,2.05878,2.05868,2.05868,9339931.0
2007-12-10 22:54:00,2.05885,2.05902,2.05885,2.05892,7019213.0
2007-12-10 22:55:00,2.05894,2.05899,2.05872,2.05872,19116814.0
2007-12-10 22:56:00,2.05887,2.05901,2.05874,2.05901,9221842.0
2007-12-10 22:57:00,2.05902,2.05906,2.05882,2.05882,1625018.0
2007-12-10 22:58:00,2.05897,2.05908,2.05887,2.05908,12342352.0
2007-12-10 22:59:00,2.05912,2.05912,2.0586,2.05895,10268696.0
2007-12-10 23:00:00,2.05897,2.05909,2.05897,2.05909,6284809.0
2007-12-10 23:01:00,2.05914,2.05936,2.05914,2.05936,2649871.0
2007-12-10 23:02:00,2.05939,2.0594,2.05897,2.05922,7250122.0
2007-12-10 23:03:00,2.05912,2.05912,2.05743,2.05743,10454861.0
2007-12-10 23:04:00,2.05894,2.05897,2.05862,2.05862,871871.0
2007-12-10 23:05:00,2.05864,2.05878,2.05864,2.05869,3603807.0
2007-12-10 23:06:00,2.05853,2.05884,2.05851,2.05884,3923703.0
2007-12-10 23:07:00,2.05891,2.05914,2.05891,2.05905,7784517.0
2007-12-10 23:08:00,2.05922,2.05959,2.05922,2.05959,4809620.0
2007-12-10 23:09:00,2.05956,2.05987,2.05956,2.05982,14767757.0
2007-12-10 23:10:00,2.05989,2.06006,2.05976,2.05976,6845145.0
2007-12-10 23:11:00,2.05958,2.0597,2.05957,2.05966,918182.0
2007-12-10 23:12:00,2.05965,2.05968,2.05937,2.05956,28416279.0
2007-12-10 23:13:00,2.05965,2.05972,2.05944,2.05944,13755867.0
2007-12-10 23:14:00,2.05953,2.05953,2.05884,2.05916,14598335.0
2007-12-10 23:15:00,2.05918,2.05918,2.05891,2.05891,4113364.0
2007-12-10 23:16:00,2.0585,2.05886,2.0585,2.05859,19712686.0
2007-12-10 23:17:00,2.05857,2.05857,2.05804,2.05816,25074811.0
2007-12-10 23:18:00,2.05819,2.05826,2.05803,2.05809,7824233.0
2007-12-10 23:19:00,2.05803,2.05835,2.05787,2.05835,4319310.0
2007-12-10 23:20:00,2.05823,2.05823,2.05778,2.05782,1555107.0
2007-12-10 23:21:00,2.05809,2.05839,2.05809,2.05826,16103265.0
2007-12-10 23:22:00,2.05833,2.05852,2.05827,2.0585,19752160.0
2007-12-10 23:23:00,2.05853,2.05864,2.05849,2.05864,3011135.0
2007-12-10 23:24:00,2.05864,2.05871,2.05851,2.05871,5433526.0
2007-12-10 23:25:00,2.05886,2.05914,2.05886,2.0591,5220333.0
2007-12-10 23:26:00,2.05898,2.05898,2.05873,2.05873,13736989.0
2007-12-10 23:27:00,2.05876,2.05885,2.05876,2.05884,1627810.0
2007-12-10 23:28:00,2.05864,2.05864,2.05832,2.05847,2480141.0
2007-12-10 23:29:00,2.05852,2.05853,2.05832,2.05853,10888883.0
2007-12-10 23:30:00,2.05849,2.05858,2.05843,2.05847,2716885.0
2007-12-10 23:31:00,2.05841,2.05863,2.05813,2.05856,1932479.0
2007-12-10 23:32:00,2.05852,2.05876,2.05837,2.05876,1616595.0
2007-12-10 23:33:00,2.05885,2.05929,2.05885,2.05926,11209876.0
2007-12-10 23:34:00,2.05934,2.05937,2.05926,2.05931,18523445.0
2007-12-10 23:35:00,2.05946,2.05957,2.05929,2.05957,5638308.0
2007-12-10 23:36:00,2.05964,2.05964,2.05947,2.05947,4368689.0
2007-12-10 23:37:00,2.05963,2.05976,2.05963,2.05973,3537206.0
2007-12-10 23:38:00,2.0598,2.0599,2.05977,2.05981,4606979.0
2007-12-10 23:39:00,2.0598,2.0598,2.05948,2.05959,11012178.0
2007-12-10 23:40:00,2.05961,2.05979,2.05956,2.05966,3861078.0
2007-12-10 23:41:00,2.05957,2.05957,2.05937,2.0594,3837223.0
2007-12-10 23:42:00,2.05947,2.05955,2.05947,2.05953,7066982.0
2007-12-10 23:43:00,2.05953,2.05953,2.05931,2.05948,4977645.0
2007-12-10 23:44:00,2.05959,2.05966,2.05943,2.05943,6786274.0
2007-12-10 23:45:00,2.05931,2.05953,2.05931,2.0594,7640111.0
2007-12-10 23:46:00,2.05955,2.05973,2.05955,2.05956,16020508.0
2007-12-10 23:47:00,2.05966,2.05979,2.05964,2.05979,20123298.0
2007-12-10 23:48:00,2.05981,2.05985,2.05973,2.05985,20859977.0
2007-12-10 23:49:00,2.05982,2.05986,2.05945,2.05958,4332604.0
2007-12-10 23:50:00,2.05958,2.05972,2.05958,2.05972,11100659.0
2007-12-10 23:51:00,2.05975,2.05988,2.05953,2.05953,12688046.0
2007-12-10 23:52:00,2.05988,2.06013,2.05961,2.06013,4252147.0
2007-12-10 23:53:00,2.06026,2.0604,2.06013,2.06013,7306097.0
2007-12-10 23:54:00,2.06021,2.06021,2.06012,2.06016,8013789.0
2007-12-10 23:55:00,2.06019,2.06019,2.05992,2.06003,5671355.0
2007-12-10 23:56:00,2.06005,2.06039,2.06002,2.06039,9876159.0
2007-12-10 23:57:00,2.06038,2.06061,2.06038,2.06053,17781233.0
2007-12-10 23:58:00,2.06072,2.06085,2.06051,2.06057,1853174.0
2007-12-10 23:59:00,2.06049,2.06049,2.06016,2.06027,11354985.0
2007-12-11 00:00:00,2.06015,2.0602,2.05993,2.06001,9113574.0
2007-12-11 00:01:00,2.06005,2.06014,2.05998,2.06006,5126849.0
2007-12-11 00:02:00,2.06011,2.06011,2.05972,2.05972,3404862.0
2007-12-11 00:03:00,2.05972,2.05976,2.05965,2.05976,6326500.0
2007-12-11 00:04:00,2.05974,2.05974,2.05947,2.05962,25716240.0
2007-12-11 00:05:00,2.05964,2.05966,2.05954,2.0596,4602227.0
2007-12-11 00:06:00,2.05956,2.05956,2.05937,2.05949,2739574.0
2007-12-11 00:07:00,2.05938,2.05954,2.05938,2.05948,17298823.0
2007-12-11 00:08:00,2.0595,2.0595,2.05889,2.05889,4878410.0
2007-12-11 00:09:00,2.0589,2.05904,2.0588,2.05904,18623115.0
2007-12-11 00:10:00,2.05917,2.05925,2.05896,2.05896,5204556.0
2007-12-11 00:11:00,2.05879,2.0593,2.05859,2.05918,3815836.0
2007-12-11 00:12:00,2.05915,2.05919,2.05863,2.05863,22471829.0
2007-12-11 00:13:00,2.05861,2.05875,2.05851,2.05871,11964113.0
2007-12-11 00:14:00,2.05889,2.05947,2.05889,2.05937,11165585.0
2007-12-11 00:15:00,2.05944,2.05944,2.05907,2.05907,17695595.0
2007-12-11 00:16:00,2.05925,2.05969,2.05925,2.05969,12324836.0
2007-12-11 00:17:00,2.0596,2.05968,2.05924,2.05962,9945408.0
2007-12-11 00:18:00,2.05971,2.05982,2.05964,2.05982,8955083.0
2007-12-11 00:19:00,2.05984,2.05984,2.05922,2.05922,5725707.0
2007-12-11 00:20:00,2.05888,2.05891,2.05875,2.05885,6926529.0
2007-12-11 00:21:00,2.0591,2.05955,2.0591,2.05952,12198814.0
2007-12-11 00:22:00,2.05959,2.05965,2.05954,2.05956,5204549.0
2007-12-11 00:23:00,2.05955,2.05985,2.05955,2.05985,22690278.0
2007-12-11 00:24:00,2.06005,2.06005,2.05984,2.05986,16958085.0
2007-12-11 00:25:00,2.05982,2.05993,2.05971,2.05993,3752431.0
2007-12-11 00:26:00,2.05998,2.06036,2.05998,2.06024,14951322.0
2007-12-11 00:28:00,2.06013,2.06015,2.0599,2.0599,2152719.0
2007-12-11 00:29:00,2.05998,2.05998,2.05968,2.05968,1090287.0
2007-12-11 00:30:00,2.05973,2.05973,2.05937,2.05937,9011772.0
2007-12-11 00:31:00,2.05931,2.05931,2.05896,2.05903,10236883.0
2007-12-11 00:32:00,2.05898,2.05898,2.05862,2.05887,6342016.0
2007-12-11 00:33:00,2.05885,2.05892,2.05879,2.05884,10143449.0
2007-12-11 00:34:00,2.05881,2.05893,2.05878,2.05889,7184703.0
2007-12-11 00:35:00,2.05888,2.05893,2.05881,2.05886,2652455.0
2007-12-11 00:36:00,2.05885,2.05887,2.05867,2.05867,14309017.0
2007-12-11 00:37:00,2.05877,2.05886,2.05862,2.05886,7580767.0
2007-12-11 00:38:00,2.05881,2.05884,2.05869,2.05873,10737800.0
2007-12-11 00:39:00,2.05885,2.05888,2.05875,2.05875,18290343.0
2007-12-11 00:40:00,2.05884,2.05923,2.05884,2.0592,17747462.0
2007-12-11 00:41:00,2.05902,2.05906,2.05889,2.05906,6344084.0
2007-12-11 00:42:00,2.05909,2.05923,2.05908,2.05917,19800783.0
2007-12-11 00:43:00,2.05919,2.05925,2.05903,2.05903,6308596.0
2007-12-11 00:44:00,2.05918,2.05929,2.05909,2.05909,8210282.0
2007-12-11 00:45:00,2.05907,2.05924,2.05902,2.05924,4039683.0
2007-12-11 00:46:00,2.05924,2.05928,2.059,2.05908,2612634.0
2007-12-11 00:47:00,2.05903,2.05903,2.05872,2.05873,7772984.0
2007-12-11 00:48:00,2.05873,2.05873,2.05836,2.05859,11153857.0
2007-12-11 00:49:00,2.05852,2.05852,2.05832,2.05834,2228642.0
2007-12-11 00:50:00,2.05833,2.05839,2.05805,2.05839,2942575.0
2007-12-11 00:51:00,2.05833,2.05844,2.05833,2.05844,2401236.0
2007-12-11 00:52:00,2.05833,2.05833,2.05818,2.0583,10074405.0
2007-12-11 00:53:00,2.05833,2.05837,2.05827,2.05837,6552336.0
2007-12-11 00:54:00,2.05857,2.05872,2.05832,2.05852,10546305.0
2007-12-11 00:55:00,2.05841,2.05848,2.05841,2.05844,8901293.0
2007-12-11 00:56:00,2.05841,2.05852,2.05801,2.05801,2698678.0
2007-12-11 00:57:00,2.05826,2.05826,2.05764,2.05764,1956447.0
2007-12-11 00:58:00,2.0576,2.05763,2.05747,2.05761,3291586.0
2007-12-11 00:59:00,2.05761,2.0578,2.05723,2.0578,3580988.0
2007-12-11 01:00:00,2.05783,2.05823,2.05783,2.05817,7132192.0
2007-12-11 01:01:00,2.0581,2.05827,2.05787,2.05787,2268038.0
2007-12-11 01:02:00,2.0579,2.0579,2.05767,2.05767,5864788.0
2007-12-11 01:03:00,2.05791,2.05814,2.0579,2.05793,5024792.0
2007-12-11 01:04:00,2.05802,2.05808,2.05798,2.05808,5270727.0
2007-12-11 01:05:00,2.05806,2.05825,2.05796,2.05801,4109812.0
2007-12-11 01:06:00,2.05784,2.05796,2.05774,2.05794,9495346.0
2007-12-11 01:07:00,2.05801,2.05823,2.05801,2.05823,10840655.0
2007-12-11 01:08:00,2.05823,2.05823,2.05766,2.05766,6762823.0
2007-12-11 01:09:00,2.05767,2.05772,2.05754,2.05772,7542137.0
2007-12-11 01:10:00,2.05768,2.05768,2.05746,2.05748,1173128.0
2007-12-11 01:11:00,2.0576,2.05773,2.0576,2.05767,8238889.0
2007-12-11 01:12:00,2.05768,2.05768,2.05744,2.05744,26752175.0
2007-12-11 01:13:00,2.05763,2.05779,2.05762,2.05769,2059178.0
2007-12-11 01:14:00,2.0576,2.0576,2.05722,2.05743,2992419.0
2007-12-11 01:15:00,2.05726,2.05749,2.05726,2.05749,3116772.0
2007-12-11 01:16:00,2.05735,2.0575,2.05723,2.05723,5333833.0
2007-12-11 01:17:00,2.05727,2.0574,2.05727,2.05738,3383998.0
2007-12-11 01:18:00,2.05735,2.05737,2.05709,2.05729,7130595.0
2007-12-11 01:19:00,2.05739,2.05739,2.05712,2.05721,14447692.0
2007-12-11 01:20:00,2.05712,2.05725,2.05708,2.05725,1915002.0
2007-12-11 01:21:00,2.05721,2.05721,2.05689,2.05713,4407806.0
2007-12-11 01:22:00,2.05712,2.05724,2.05709,2.05724,10564052.0
2007-12-11 01:23:00,2.05716,2.05716,2.057,2.0571,3902179.0
2007-12-11 01:24:00,2.05695,2.05739,2.05695,2.05739,3764729.0
2007-12-11 01:25:00,2.05732,2.05752,2.05715,2.05715,4344327.0
2007-12-11 01:26:00,2.05709,2.05709,2.05691,2.05693,3032846.0
2007-12-11 01:27:00,2.05703,2.0573,2.05703,2.05718,3427915.0
2007-12-11 01:28:00,2.05693,2.05696,2.05641,2.05675,9787671.0
2007-12-11 01:29:00,2.05668,2.05674,2.05664,2.05674,7450235.0
2007-12-11 01:30:00,2.05677,2.05681,2.05651,2.05651,6152183.0
2007-12-11 01:31:00,2.05645,2.05649,2.05638,2.05638,19090502.0
2007-12-11 01:32:00,2.05646,2.05674,2.05634,2.05674,2849514.0
2007-12-11 01:33:00,2.05679,2.05705,2.05649,2.05649,19507947.0
2007-12-11 01:34:00,2.05671,2.05683,2.05657,2.05659,5408857.0
2007-12-11 01:35:00,2.05654,2.05667,2.05646,2.05654,13208572.0
2007-12-11 01:36:00,2.05656,2.05671,2.05656,2.05663,7913005.0
2007-12-11 01:37:00,2.05671,2.05689,2.05671,2.05688,11506457.0
2007-12-11 01:38:00,2.05689,2.05689,2.05652,2.05671,5885266.0
2007-12-11 01:39:00,2.05674,2.05674,2.05654,2.05654,2465942.0
2007-12-11 01:40:00,2.05644,2.05654,2.05635,2.05651,11669633.0
2007-12-11 01:41:00,2.05653,2.05674,2.05653,2.05673,4271069.0
2007-12-11 01:42:00,2.05678,2.05678,2.05666,2.05667,1708130.0
2007-12-11 01:43:00,2.05652,2.05676,2.05652,2.05676,2770459.0
2007-12-11 01:44:00,2.05687,2.05705,2.05662,2.05662,10551713.0
2007-12-11 01:45:00,2.05676,2.05682,2.05676,2.05682,17751031.0
2007-12-11 01:46:00,2.05685,2.05687,2.05667,2.05679,9943393.0
2007-12-11 01:47:00,2.05673,2.05673,2.05661,2.0567,31884052.0
2007-12-11 01:48:00,2.05673,2.05673,2.05635,2.05672,14415759.0
2007-12-11 01:49:00,2.05679,2.0569,2.05676,2.05676,9545997.0
2007-12-11 01:50:00,2.05681,2.05692,2.05669,2.05689,5547229.0
2007-12-11 01:51:00,2.05687,2.05696,2.05683,2.05683,28547479.0
2007-12-11 01:52:00,2.05675,2.05682,2.05646,2.05679,1245475.0
2007-12-11 01:53:00,2.05682,2.05703,2.05668,2.05703,2669329.0
2007-12-11 01:54:00,2.05724,2.05724,2.05671,2.05671,2172109.0
2007-12-11 01:55:00,2.05671,2.05691,2.05671,2.05683,29781828.0
2007-12-11 01:56:00,2.05672,2.05681,2.05662,2.0567,2144366.0
2007-12-11 01:57:00,2.05673,2.05677,2.05665,2.05665,23490705.0
2007-12-11 01:58:00,2.05653,2.05661,2.05646,2.05646,13282191.0
2007-12-11 01:59:00,2.0565,2.05651,2.05632,2.05632,4627599.0
2007-12-11 02:00:00,2.0561,2.05642,2.05609,2.05642,4852260.0
2007-12-11 02:01:00,2.05638,2.05658,2.05638,2.05651,12545755.0
2007-12-11 02:02:00,2.05658,2.05658,2.0564,2.05641,21574858.0
2007-12-11 02:03:00,2.05637,2.05639,2.05624,2.05638,2046151.0
2007-12-11 02:04:00,2.05644,2.05646,2.05617,2.05617,30272241.0
2007-12-11 02:05:00,2.05628,2.05654,2.05621,2.05654,2207876.0
2007-12-11 02:06:00,2.05651,2.05651,2.05636,2.05643,2442651.0
2007-12-11 02:07:00,2.05652,2.05667,2.05641,2.05652,1256657.0
2007-12-11 02:08:00,2.05646,2.05703,2.05646,2.0569,31165369.0
2007-12-11 02:09:00,2.05677,2.05677,2.05602,2.05602,5716436.0
2007-12-11 02:10:00,2.05614,2.05639,2.05614,2.05622,9643395.0
2007-12-11 02:11:00,2.0561,2.05613,2.05561,2.05613,13426245.0
2007-12-11 02:12:00,2.05621,2.05639,2.05602,2.05602,31252746.0
2007-12-11 02:13:00,2.05599,2.05599,2.05568,2.05568,9241932.0
2007-12-11 02:14:00,2.05565,2.05565,2.05504,2.05504,19292503.0
2007-12-11 02:15:00,2.05508,2.05524,2.05495,2.05524,10139053.0
2007-12-11 02:16:00,2.05524,2.05524,2.05471,2.05471,2629765.0
2007-12-11 02:17:00,2.05482,2.05482,2.05437,2.05468,1886812.0
2007-12-11 02:18:00,2.05476,2.0551,2.05476,2.0551,4688331.0
2007-12-11 02:19:00,2.05499,2.05499,2.05422,2.05422,12849187.0
2007-12-11 02:20:00,2.05422,2.05424,2.05397,2.05416,2519868.0
2007-12-11 02:21:00,2.05416,2.05416,2.05391,2.05391,6160648.0
2007-12-11 02:22:00,2.05386,2.05396,2.05386,2.05396,12151711.0
2007-12-11 02:23:00,2.05398,2.05404,2.05388,2.05398,8348812.0
2007-12-11 02:24:00,2.05391,2.05391,2.05369,2.05369,13289638.0
2007-12-11 02:25:00,2.05378,2.05398,2.05378,2.05385,5396983.0
2007-12-11 02:26:00,2.05394,2.05456,2.05394,2.05456,18469935.0
2007-12-11 02:27:00,2.05458,2.05471,2.0543,2.05471,2744138.0
2007-12-11 02:28:00,2.05471,2.05508,2.05471,2.05508,18473488.0
2007-12-11 02:29:00,2.05518,2.05549,2.05518,2.05549,5783757.0
2007-12-11 02:30:00,2.05559,2.05575,2.05547,2.05552,7642836.0
2007-12-11 02:31:00,2.0556,2.0556,2.05512,2.05545,10295225.0
2007-12-11 02:32:00,2.05573,2.05595,2.05573,2.05589,3125664.0
2007-12-11 02:33:00,2.05597,2.05606,2.05584,2.05584,3124390.0
2007-12-11 02:34:00,2.0558,2.056,2.0558,2.05595,4324004.0
2007-12-11 02:35:00,2.05615,2.05692,2.05615,2.05667,4104141.0
2007-12-11 02:36:00,2.05685,2.05688,2.05649,2.05654,4213561.0
2007-12-11 02:37:00,2.05671,2.05701,2.05671,2.05701,9840756.0
2007-12-11 02:38:00,2.05713,2.05738,2.05713,2.05735,4567674.0
2007-12-11 02:39:00,2.05746,2.05753,2.05746,2.05748,1975043.0
2007-12-11 02:40:00,2.05746,2.05747,2.05715,2.05735,13987502.0
2007-12-11 02:41:00,2.0573,2.05763,2.05727,2.05763,7448652.0
2007-12-11 02:42:00,2.05777,2.05777,2.05746,2.05746,3644586.0
2007-12-11 02:43:00,2.05751,2.05784,2.05751,2.05767,5851711.0
2007-12-11 02:44:00,2.05785,2.05792,2.05784,2.05791,2902562.0
2007-12-11 02:45:00,2.05822,2.05852,2.05822,2.05835,3229459.0
2007-12-11 02:46:00,2.05848,2.05875,2.05848,2.05875,2140294.0
2007-12-11 02:47:00,2.05869,2.05918,2.05869,2.05891,25526884.0
2007-12-11 02:48:00,2.05877,2.05877,2.05846,2.05846,8457950.0
2007-12-11 02:49:00,2.05835,2.05845,2.05826,2.05845,1140842.0
2007-12-11 02:50:00,2.05846,2.0587,2.0583,2.0587,7365368.0
2007-12-11 02:51:00,2.05867,2.059,2.05867,2.059,6400553.0
2007-12-11 02:52:00,2.05902,2.05902,2.05895,2.05902,13937999.0
2007-12-11 02:53:00,2.05901,2.05916,2.05894,2.05894,8711327.0
2007-12-11 02:54:00,2.05908,2.05924,2.05895,2.05899,3790990.0
2007-12-11 02:55:00,2.05898,2.05898,2.05876,2.05877,5316983.0
2007-12-11 02:56:00,2.0585,2.0585,2.05819,2.05822,4936430.0
2007-12-11 02:57:00,2.05813,2.05837,2.05813,2.05837,5646822.0
2007-12-11 02:58:00,2.05837,2.05873,2.05837,2.05873,2479000.0
2007-12-11 02:59:00,2.05894,2.05931,2.05894,2.05917,6815281.0
2007-12-11 03:00:00,2.05932,2.05949,2.05899,2.05932,3931697.0
2007-12-11 03:01:00,2.05931,2.05931,2.05922,2.05928,3312790.0
2007-12-11 03:02:00,2.05919,2.05932,2.05912,2.05932,2143112.0
2007-12-11 03:03:00,2.05893,2.05951,2.05893,2.05933,2796558.0
2007-12-11 03:04:00,2.0593,2.05938,2.05916,2.05919,9028595.0
2007-12-11 03:05:00,2.05904,2.05904,2.05821,2.05873,11013266.0
2007-12-11 03:06:00,2.05873,2.05884,2.05873,2.05884,6876930.0
2007-12-11 03:07:00,2.05878,2.05883,2.0587,2.05883,10897140.0
2007-12-11 03:08:00,2.05882,2.05882,2.05848,2.05852,2341527.0
2007-12-11 03:09:00,2.05871,2.05872,2.05867,2.05871,2837586.0
2007-12-11 03:10:00,2.0586,2.0586,2.05844,2.05852,2457430.0
2007-12-11 03:11:00,2.05859,2.05859,2.0582,2.05851,11542851.0
2007-12-11 03:12:00,2.05845,2.05863,2.05845,2.05861,7125294.0
2007-12-11 03:13:00,2.05861,2.05861,2.05829,2.05848,2433072.0
2007-12-11 03:14:00,2.0584,2.0584,2.05824,2.05827,3880581.0
2007-12-11 03:15:00,2.05821,2.05838,2.05821,2.05837,7852221.0
2007-12-11 03:16:00,2.05822,2.0584,2.05822,2.0584,6777607.0
2007-12-11 03:17:00,2.05846,2.05859,2.05842,2.0585,18618509.0
2007-12-11 03:18:00,2.0585,2.0585,2.05831,2.05837,6709769.0
2007-12-11 03:19:00,2.05842,2.05842,2.05835,2.05836,18408318.0
2007-12-11 03:20:00,2.05825,2.05837,2.05825,2.05828,17879123.0
2007-12-11 03:21:00,2.05814,2.05839,2.05814,2.05829,11537339.0
2007-12-11 03:22:00,2.05833,2.05833,2.05811,2.05818,7274510.0
2007-12-11 03:23:00,2.05806,2.0582,2.05806,2.05807,15860137.0
2007-12-11 03:24:00,2.05808,2.05815,2.05803,2.05815,2715453.0
2007-12-11 03:25:00,2.05813,2.05815,2.05801,2.05807,7223709.0
2007-12-11 03:26:00,2.05817,2.0584,2.05817,2.05833,10129268.0
2007-12-11 03:27:00,2.0584,2.05851,2.0584,2.05851,3610170.0
2007-12-11 03:28:00,2.05863,2.05878,2.05863,2.05868,10395944.0
2007-12-11 03:29:00,2.0587,2.05885,2.0587,2.05885,9160168.0
2007-12-11 03:30:00,2.05874,2.05885,2.05874,2.05884,1204736.0
2007-12-11 03:31:00,2.05872,2.05892,2.05872,2.05889,2247099.0
2007-12-11 03:32:00,2.05895,2.05895,2.05867,2.05867,1547274.0
2007-12-11 03:33:00,2.05865,2.05865,2.05843,2.05858,16116548.0
2007-12-11 03:34:00,2.05871,2.05883,2.05871,2.05883,3672012.0
2007-12-11 03:35:00,2.05878,2.05878,2.05835,2.05835,16005741.0
2007-12-11 03:36:00,2.0582,2.05842,2.0582,2.05828,21315432.0
2007-12-11 03:37:00,2.05813,2.05813,2.05759,2.0577,5099998.0
2007-12-11 03:38:00,2.05781,2.05796,2.05781,2.05788,11876949.0
2007-12-11 03:39:00,2.05777,2.05803,2.05777,2.0579,6579774.0
2007-12-11 03:40:00,2.0581,2.05825,2.0581,2.05825,6122441.0
2007-12-11 03:41:00,2.0582,2.05827,2.0581,2.05827,9661326.0
2007-12-11 03:42:00,2.05814,2.05823,2.05808,2.05818,10844410.0
2007-12-11 03:43:00,2.05821,2.05831,2.0582,2.05825,13376206.0
2007-12-11 03:44:00,2.05814,2.05841,2.05808,2.05841,16170698.0
2007-12-11 03:45:00,2.05836,2.05861,2.05836,2.05836,10236145.0
2007-12-11 03:46:00,2.05831,2.05837,2.05825,2.05831,12133989.0
2007-12-11 03:47:00,2.0583,2.0583,2.05825,2.05825,23659539.0
2007-12-11 03:48:00,2.05817,2.05826,2.05804,2.05815,4190924.0
2007-12-11 03:49:00,2.05805,2.05828,2.05795,2.05802,5529115.0
2007-12-11 03:50:00,2.05809,2.0582,2.05809,2.0582,18925931.0
2007-12-11 03:51:00,2.05808,2.05846,2.05808,2.05808,4652753.0
2007-12-11 03:52:00,2.05808,2.05812,2.05795,2.05795,16169557.0
2007-12-11 03:53:00,2.05796,2.05796,2.05768,2.0578,2704148.0
2007-12-11 03:54:00,2.05783,2.05783,2.05772,2.05782,4525299.0
2007-12-11 03:55:00,2.05783,2.05789,2.05767,2.05789,27066877.0
2007-12-11 03:56:00,2.05792,2.05812,2.0579,2.0581,6231777.0
2007-12-11 03:57:00,2.05811,2.05811,2.05795,2.058,3470099.0
2007-12-11 03:58:00,2.05786,2.05791,2.05721,2.05721,5071067.0
2007-12-11 03:59:00,2.05716,2.05731,2.05716,2.05728,9309065.0
2007-12-11 04:00:00,2.05748,2.05753,2.05719,2.05719,11369767.0
2007-12-11 04:01:00,2.05711,2.05719,2.05696,2.05719,1837554.0
2007-12-11 04:02:00,2.05696,2.05698,2.05675,2.05683,19200123.0
2007-12-11 04:03:00,2.05684,2.05684,2.05655,2.0566,10391582.0
2007-12-11 04:04:00,2.05663,2.05664,2.0565,2.05662,5220319.0
2007-12-11 04:05:00,2.05655,2.05655,2.05639,2.05639,7970746.0
2007-12-11 04:06:00,2.05617,2.05635,2.05617,2.05635,8102580.0
2007-12-11 04:07:00,2.05642,2.05658,2.05618,2.05656,4444596.0
2007-12-11 04:08:00,2.0562,2.05654,2.0562,2.05654,12546274.0
2007-12-11 04:09:00,2.0565,2.0565,2.05615,2.05615,10788860.0
2007-12-11 04:10:00,2.05609,2.05622,2.05582,2.05619,3954188.0
2007-12-11 04:11:00,2.05617,2.05639,2.05616,2.05639,19969343.0
2007-12-11 04:12:00,2.05639,2.05639,2.05616,2.05616,21339660.0
2007-12-11 04:13:00,2.05601,2.05622,2.05601,2.05622,15166626.0
2007-12-11 04:14:00,2.0564,2.05668,2.0564,2.05648,7209694.0
2007-12-11 04:15:00,2.05646,2.05677,2.05638,2.05677,7464827.0
2007-12-11 04:16:00,2.05689,2.05693,2.05664,2.05664,5435296.0
2007-12-11 04:17:00,2.05661,2.05669,2.05661,2.05666,6505552.0
2007-12-11 04:18:00,2.05664,2.05672,2.05664,2.05667,3621046.0
2007-12-11 04:19:00,2.05672,2.05691,2.05651,2.05676,3893392.0
2007-12-11 04:20:00,2.05679,2.05681,2.05669,2.05681,11634629.0
2007-12-11 04:21:00,2.0568,2.05692,2.05657,2.05657,4362257.0
2007-12-11 04:22:00,2.05657,2.05732,2.05657,2.05732,3737539.0
2007-12-11 04:23:00,2.05708,2.05713,2.05705,2.05709,4093598.0
2007-12-11 04:24:00,2.05695,2.05695,2.05656,2.05673,5418845.0
2007-12-11 04:25:00,2.05661,2.05661,2.056,2.056,16848685.0
2007-12-11 04:26:00,2.05592,2.05592,2.0554,2.05549,11881161.0
2007-12-11 04:27:00,2.05548,2.05548,2.05527,2.05546,1549946.0
2007-12-11 04:28:00,2.05551,2.05561,2.05506,2.0553,2094603.0
2007-12-11 04:29:00,2.0554,2.05552,2.05539,2.05552,2699876.0
2007-12-11 04:30:00,2.05558,2.05558,2.05527,2.05527,11757784.0
2007-12-11 04:31:00,2.05525,2.05551,2.05512,2.05551,2486606.0
2007-12-11 04:32:00,2.05565,2.05565,2.05552,2.05552,1730975.0
2007-12-11 04:33:00,2.05552,2.0556,2.05552,2.05553,12741850.0
2007-12-11 04:34:00,2.05558,2.05567,2.05558,2.05565,5527670.0
2007-12-11 04:35:00,2.0558,2.05665,2.0558,2.05665,5448235.0
2007-12-11 04:36:00,2.05663,2.05663,2.05647,2.05647,3009028.0
2007-12-11 04:37:00,2.05647,2.05647,2.05589,2.05589,20906184.0
2007-12-11 04:38:00,2.0558,2.05588,2.05566,2.05587,16695972.0
2007-12-11 04:39:00,2.0557,2.05587,2.0557,2.05587,16325653.0
2007-12-11 04:40:00,2.05601,2.05609,2.05581,2.05581,4479219.0
2007-12-11 04:41:00,2.05586,2.05593,2.05577,2.05583,8623644.0
2007-12-11 04:42:00,2.05603,2.05636,2.05603,2.05636,22857622.0
2007-12-11 04:43:00,2.05645,2.05661,2.05619,2.05619,18148302.0
2007-12-11 04:44:00,2.0567,2.05694,2.0567,2.05694,3912274.0
2007-12-11 04:45:00,2.05688,2.05688,2.05636,2.05676,14026071.0
2007-12-11 04:46:00,2.05673,2.0573,2.05673,2.0573,14314117.0
2007-12-11 04:47:00,2.05727,2.05787,2.05723,2.05781,27236918.0
2007-12-11 04:48:00,2.05778,2.05832,2.05778,2.05829,1015578.0
2007-12-11 04:49:00,2.05842,2.05854,2.05838,2.05854,6689940.0
2007-12-11 04:50:00,2.05857,2.05862,2.05846,2.05847,15056849.0
2007-12-11 04:51:00,2.05873,2.05904,2.0586,2.05904,4946133.0
2007-12-11 04:52:00,2.059,2.05954,2.059,2.05954,7389194.0
2007-12-11 04:53:00,2.05974,2.05991,2.05961,2.05991,3812013.0
2007-12-11 04:54:00,2.06016,2.06039,2.06016,2.06018,3383857.0
2007-12-11 04:55:00,2.06016,2.06067,2.05997,2.05997,944195.0
2007-12-11 04:56:00,2.05834,2.05974,2.05834,2.05973,9505283.0
2007-12-11 04:57:00,2.05972,2.06008,2.05955,2.06004,7229878.0
2007-12-11 04:58:00,2.05989,2.05989,2.05954,2.05966,2867205.0
2007-12-11 04:59:00,2.0596,2.0596,2.05935,2.05935,6439354.0
2007-12-11 05:00:00,2.05933,2.05933,2.05866,2.05879,9621192.0
2007-12-11 05:01:00,2.05869,2.05873,2.05852,2.05873,12152771.0
2007-12-11 05:02:00,2.05847,2.05858,2.0584,2.05858,1544840.0
2007-12-11 05:03:00,2.05857,2.05887,2.0585,2.05887,9537533.0
2007-12-11 05:04:00,2.0589,2.05985,2.0589,2.05937,18185707.0
2007-12-11 05:05:00,2.0592,2.0592,2.05891,2.05893,7676305.0
2007-12-11 05:06:00,2.05895,2.06018,2.05895,2.06018,8634493.0
2007-12-11 05:07:00,2.06003,2.06003,2.05969,2.05969,12936016.0
2007-12-11 05:08:00,2.05961,2.05961,2.05948,2.05951,1659686.0
2007-12-11 05:09:00,2.05957,2.05957,2.05906,2.05945,7987370.0
2007-12-11 05:10:00,2.05946,2.05957,2.05878,2.05878,7191839.0
2007-12-11 05:11:00,2.05916,2.05939,2.05916,2.05938,385822.0
2007-12-11 05:12:00,2.0594,2.0594,2.0593,2.05932,6893325.0
2007-12-11 05:13:00,2.05927,2.0594,2.0579,2.05933,8545195.0
2007-12-11 05:14:00,2.05918,2.05932,2.05892,2.05921,11340357.0
2007-12-11 05:15:00,2.05919,2.05919,2.05897,2.05899,5496206.0
2007-12-11 05:16:00,2.05906,2.05959,2.05901,2.05901,7877955.0
2007-12-11 05:17:00,2.05899,2.05915,2.05896,2.05915,28042787.0
2007-12-11 05:18:00,2.05905,2.05932,2.05905,2.05932,2593233.0
2007-12-11 05:19:00,2.05925,2.05931,2.05925,2.05931,21816174.0
2007-12-11 05:20:00,2.05931,2.05942,2.05924,2.05924,3139011.0
2007-12-11 05:21:00,2.05938,2.05939,2.05905,2.05932,2199461.0
2007-12-11 05:22:00,2.05933,2.05934,2.05918,2.05926,27066538.0
2007-12-11 05:23:00,2.05937,2.05937,2.05925,2.05925,3234397.0
2007-12-11 05:24:00,2.05922,2.05922,2.05894,2.05912,31025737.0
2007-12-11 05:25:00,2.0592,2.05937,2.05919,2.05919,1988895.0
2007-12-11 05:26:00,2.05919,2.05926,2.05913,2.05921,11656651.0
2007-12-11 05:27:00,2.05912,2.05931,2.0589,2.05919,15794230.0
2007-12-11 05:28:00,2.05912,2.05912,2.05904,2.05906,4641745.0
2007-12-11 05:29:00,2.05914,2.05952,2.05913,2.05952,2082335.0
2007-12-11 05:30:00,2.0597,2.05982,2.05956,2.05962,25136900.0
2007-12-11 05:31:00,2.05956,2.05956,2.05938,2.05956,6788177.0
2007-12-11 05:32:00,2.05956,2.05966,2.05938,2.05966,7852642.0
2007-12-11 05:33:00,2.05961,2.05964,2.05952,2.05963,1759771.0
2007-12-11 05:34:00,2.05959,2.0597,2.05956,2.0597,6273290.0
2007-12-11 05:35:00,2.0598,2.05993,2.05968,2.05993,2106397.0
2007-12-11 05:36:00,2.05989,2.05989,2.05919,2.05946,5517306.0
2007-12-11 05:37:00,2.05951,2.05956,2.0594,2.0594,15485967.0
2007-12-11 05:38:00,2.05939,2.05939,2.05918,2.05929,6057969.0
2007-12-11 05:39:00,2.05939,2.05949,2.05932,2.05932,2424181.0
2007-12-11 05:40:00,2.05938,2.05938,2.05903,2.05915,11379331.0
2007-12-11 05:41:00,2.05918,2.05922,2.05897,2.05922,18739369.0
2007-12-11 05:42:00,2.05919,2.05963,2.05914,2.05935,9764898.0
2007-12-11 05:43:00,2.05929,2.05929,2.05914,2.0592,7029899.0
2007-12-11 05:44:00,2.05915,2.05915,2.05896,2.05896,3030197.0
2007-12-11 05:45:00,2.05879,2.05879,2.05861,2.05879,10879247.0
2007-12-11 05:46:00,2.05896,2.05899,2.05886,2.05887,1465197.0
2007-12-11 05:47:00,2.05868,2.05868,2.05851,2.05861,7391670.0
2007-12-11 05:48:00,2.05863,2.05863,2.0585,2.05851,13276329.0
2007-12-11 05:49:00,2.0583,2.05836,2.05821,2.05832,25600207.0
2007-12-11 05:50:00,2.05824,2.05827,2.05814,2.05814,2715760.0
2007-12-11 05:51:00,2.05814,2.05818,2.05804,2.05818,3666756.0
2007-12-11 05:52:00,2.0582,2.05829,2.0582,2.05824,3914024.0
2007-12-11 05:53:00,2.05816,2.05835,2.05808,2.05831,34401937.0
2007-12-11 05:54:00,2.05827,2.05847,2.05695,2.05847,5567279.0
2007-12-11 05:55:00,2.05841,2.05841,2.05824,2.05824,7687723.0
2007-12-11 05:56:00,2.05824,2.05849,2.05824,2.05849,10378197.0
2007-12-11 05:57:00,2.0584,2.05852,2.05838,2.05838,15897338.0
2007-12-11 05:58:00,2.05837,2.05844,2.05826,2.05829,15091721.0
2007-12-11 05:59:00,2.05837,2.05845,2.0583,2.05845,14051422.0
2007-12-11 06:00:00,2.05847,2.05847,2.05823,2.05835,15457734.0
2007-12-11 06:01:00,2.05836,2.05836,2.05811,2.05811,5112163.0
2007-12-11 06:02:00,2.05836,2.0584,2.0583,2.05839,1302974.0
2007-12-11 06:03:00,2.05844,2.05876,2.05832,2.05876,2924076.0
2007-12-11 06:04:00,2.05868,2.05891,2.05868,2.05891,14244121.0
2007-12-11 06:05:00,2.05876,2.05902,2.05875,2.05875,22059714.0
2007-12-11 06:06:00,2.05883,2.05885,2.0587,2.0587,3316152.0
2007-12-11 06:07:00,2.05866,2.05888,2.05853,2.05888,6941581.0
2007-12-11 06:08:00,2.05898,2.05898,2.05867,2.05867,1889756.0
2007-12-11 06:09:00,2.0586,2.0586,2.0585,2.05852,641195.0
2007-12-11 06:10:00,2.05844,2.05853,2.0583,2.05853,14851045.0
2007-12-11 06:11:00,2.05853,2.05877,2.05843,2.05877,4589488.0
2007-12-11 06:12:00,2.05886,2.05908,2.0585,2.0585,8769521.0
2007-12-11 06:13:00,2.05881,2.05884,2.05862,2.05884,4349294.0
2007-12-11 06:14:00,2.05894,2.05903,2.05879,2.05879,5818795.0
2007-12-11 06:15:00,2.05882,2.05884,2.05862,2.05884,2491680.0
2007-12-11 06:16:00,2.0589,2.05919,2.05884,2.05912,4827419.0
2007-12-11 06:17:00,2.05923,2.05923,2.05883,2.05883,5213430.0
2007-12-11 06:18:00,2.05892,2.05896,2.05892,2.05893,10717381.0
2007-12-11 06:19:00,2.05898,2.05903,2.05894,2.05903,2060598.0
2007-12-11 06:20:00,2.05913,2.05927,2.05903,2.05919,10423337.0
2007-12-11 06:21:00,2.0592,2.0592,2.05901,2.05906,3933034.0
2007-12-11 06:22:00,2.05904,2.05905,2.05887,2.05905,11699243.0
2007-12-11 06:23:00,2.05888,2.05908,2.05884,2.05908,5520446.0
2007-12-11 06:24:00,2.05894,2.05902,2.05883,2.05902,1349878.0
2007-12-11 06:25:00,2.05899,2.05899,2.05854,2.05888,15687496.0
2007-12-11 06:26:00,2.05886,2.05907,2.05886,2.05902,2249556.0
2007-12-11 06:27:00,2.05899,2.05899,2.05865,2.05874,11512879.0
2007-12-11 06:28:00,2.05875,2.05883,2.05869,2.05879,8924613.0
2007-12-11 06:29:00,2.0588,2.05899,2.05871,2.05899,15144802.0
2007-12-11 06:30:00,2.059,2.059,2.05892,2.05892,23722303.0
2007-12-11 06:31:00,2.05887,2.05898,2.05876,2.05876,4513414.0
2007-12-11 06:32:00,2.05872,2.05878,2.05856,2.05856,4116078.0
2007-12-11 06:33:00,2.05858,2.05881,2.05858,2.05873,3273015.0
2007-12-11 06:34:00,2.05855,2.05855,2.05839,2.05847,6073874.0
2007-12-11 06:35:00,2.05844,2.05853,2.0584,2.05852,1815252.0
2007-12-11 06:36:00,2.05835,2.05842,2.05801,2.05838,5081651.0
2007-12-11 06:37:00,2.05846,2.05851,2.05846,2.05848,2302007.0
2007-12-11 06:38:00,2.05851,2.05852,2.05837,2.05837,7574391.0
2007-12-11 06:39:00,2.05844,2.05852,2.05839,2.05852,5333058.0
2007-12-11 06:40:00,2.05861,2.05862,2.05853,2.05862,16775080.0
2007-12-11 06:41:00,2.05873,2.05889,2.05845,2.05889,5427684.0
2007-12-11 06:42:00,2.05883,2.05883,2.05836,2.05841,8151906.0
2007-12-11 06:43:00,2.05845,2.05881,2.05845,2.05881,6348434.0
2007-12-11 06:44:00,2.05879,2.05881,2.05855,2.05881,7770300.0
2007-12-11 06:45:00,2.05864,2.05885,2.05864,2.05865,2520228.0
2007-12-11 06:46:00,2.05865,2.05881,2.05853,2.05881,4261671.0
2007-12-11 06:47:00,2.05879,2.05889,2.05878,2.05889,6299772.0
2007-12-11 06:48:00,2.05874,2.05904,2.05874,2.05904,5618331.0
2007-12-11 06:49:00,2.05906,2.05922,2.05902,2.05922,1033054.0
2007-12-11 06:50:00,2.05918,2.05922,2.05898,2.05922,2071071.0
2007-12-11 06:51:00,2.05924,2.05924,2.05885,2.05885,8317640.0
2007-12-11 06:52:00,2.05924,2.05927,2.05914,2.05914,2486641.0
2007-12-11 06:53:00,2.05922,2.05938,2.05911,2.05938,2329326.0
2007-12-11 06:54:00,2.05932,2.05932,2.0591,2.05914,2071598.0
2007-12-11 06:55:00,2.05908,2.05924,2.05908,2.05914,4361469.0
2007-12-11 06:56:00,2.05919,2.05927,2.05908,2.05927,10356614.0
2007-12-11 06:57:00,2.05924,2.05924,2.05897,2.05898,4654747.0
2007-12-11 06:58:00,2.05915,2.05921,2.05915,2.05919,6850105.0
2007-12-11 06:59:00,2.05915,2.0592,2.05903,2.05909,2283507.0
2007-12-11 07:00:00,2.05897,2.05914,2.05864,2.05864,8427862.0
2007-12-11 07:01:00,2.05914,2.0593,2.05914,2.0593,6926119.0
2007-12-11 07:02:00,2.05936,2.05936,2.05917,2.05926,4040259.0
2007-12-11 07:03:00,2.0592,2.0592,2.05902,2.05907,1749568.0
2007-12-11 07:04:00,2.05905,2.05905,2.05873,2.05884,15161948.0
2007-12-11 07:06:00,2.05894,2.05911,2.05894,2.05896,7493648.0
2007-12-11 07:07:00,2.05883,2.05891,2.05878,2.05878,11695547.0
2007-12-11 07:08:00,2.05868,2.05869,2.0584,2.0584,2367933.0
2007-12-11 07:09:00,2.05857,2.05887,2.05857,2.05887,1385040.0
2007-12-11 07:10:00,2.05905,2.05941,2.05905,2.05938,9453751.0
2007-12-11 07:11:00,2.0592,2.0593,2.05908,2.05908,15636033.0
2007-12-11 07:12:00,2.05922,2.05955,2.05922,2.05955,3469494.0
2007-12-11 07:13:00,2.05948,2.0595,2.05929,2.05931,4614745.0
2007-12-11 07:14:00,2.05932,2.05932,2.05912,2.05912,3795530.0
2007-12-11 07:15:00,2.05907,2.05907,2.05896,2.05896,699842.0
2007-12-11 07:16:00,2.05892,2.05896,2.05892,2.05892,3325410.0
2007-12-11 07:17:00,2.05878,2.05942,2.05878,2.05942,9360714.0
2007-12-11 07:18:00,2.05942,2.05944,2.05932,2.05944,2385666.0
2007-12-11 07:19:00,2.05934,2.05937,2.05917,2.05937,3275003.0
2007-12-11 07:20:00,2.05943,2.05956,2.05934,2.05934,11324515.0
2007-12-11 07:21:00,2.05915,2.05925,2.05908,2.05924,2303855.0
2007-12-11 07:22:00,2.0593,2.05941,2.05922,2.0594,8084995.0
2007-12-11 07:23:00,2.05906,2.05939,2.05906,2.05939,15605359.0
2007-12-11 07:24:00,2.05943,2.05943,2.05921,2.05932,17866572.0
2007-12-11 07:25:00,2.05935,2.05942,2.05925,2.05925,5541366.0
2007-12-11 07:26:00,2.05934,2.05938,2.05922,2.05925,12868014.0
2007-12-11 07:27:00,2.05926,2.05944,2.05912,2.05944,4482834.0
2007-12-11 07:28:00,2.05949,2.05949,2.05917,2.05926,10700726.0
2007-12-11 07:29:00,2.05908,2.05938,2.05908,2.05917,5467781.0
2007-12-11 07:30:00,2.05931,2.0599,2.05921,2.0599,15216774.0
2007-12-11 07:31:00,2.06008,2.06045,2.06008,2.06038,7250063.0
2007-12-11 07:32:00,2.06039,2.06046,2.06037,2.06037,10177101.0
2007-12-11 07:33:00,2.06035,2.06047,2.0602,2.06047,460228.0
2007-12-11 07:34:00,2.06067,2.0608,2.06061,2.06067,6951656.0
2007-12-11 07:35:00,2.06045,2.06048,2.06038,2.06048,4931566.0
2007-12-11 07:36:00,2.06044,2.06053,2.06033,2.0604,2265750.0
2007-12-11 07:37:00,2.06025,2.06032,2.06025,2.06031,9202711.0
2007-12-11 07:38:00,2.06022,2.06022,2.05943,2.05943,15272197.0
2007-12-11 07:39:00,2.05933,2.05987,2.05926,2.05987,9083034.0
2007-12-11 07:40:00,2.05957,2.06009,2.05957,2.05999,12083661.0
2007-12-11 07:41:00,2.05997,2.05997,2.05983,2.05991,13182898.0
2007-12-11 07:42:00,2.05993,2.06003,2.05989,2.06003,4934533.0
2007-12-11 07:43:00,2.06003,2.0601,2.05989,2.05998,4992460.0
2007-12-11 07:44:00,2.05999,2.06008,2.05985,2.05998,4051955.0
2007-12-11 07:45:00,2.05987,2.05987,2.05945,2.05948,4145444.0
2007-12-11 07:46:00,2.05934,2.05934,2.05905,2.05925,8674052.0
2007-12-11 07:47:00,2.05923,2.05947,2.05921,2.05921,25471738.0
2007-12-11 07:48:00,2.05911,2.05967,2.05911,2.05967,13029150.0
2007-12-11 07:49:00,2.05969,2.05969,2.05936,2.05951,13410620.0
2007-12-11 07:50:00,2.05943,2.05953,2.05924,2.05953,12976320.0
2007-12-11 07:51:00,2.05938,2.05938,2.05919,2.05934,8224157.0
2007-12-11 07:52:00,2.0594,2.05957,2.05926,2.05957,5652396.0
2007-12-11 07:53:00,2.0596,2.0596,2.05936,2.05936,6317955.0
2007-12-11 07:54:00,2.05949,2.05986,2.05942,2.05986,2820161.0
2007-12-11 07:55:00,2.05986,2.0599,2.05977,2.0599,16371016.0
2007-12-11 07:56:00,2.06017,2.06042,2.06017,2.06023,5507137.0
2007-12-11 07:57:00,2.05988,2.05993,2.05981,2.0599,6878352.0
2007-12-11 07:58:00,2.0598,2.0598,2.0596,2.0596,9480492.0
2007-12-11 07:59:00,2.05943,2.05943,2.05916,2.05935,8124076.0
2007-12-11 08:00:00,2.05932,2.05944,2.05927,2.05944,2814204.0
2007-12-11 08:01:00,2.05944,2.05959,2.05939,2.05939,3160792.0
2007-12-11 08:02:00,2.05954,2.05954,2.05924,2.05924,6221393.0
2007-12-11 08:03:00,2.05923,2.05963,2.05923,2.05963,3303605.0
2007-12-11 08:04:00,2.05979,2.05986,2.0597,2.05985,4568786.0
2007-12-11 08:05:00,2.05979,2.05989,2.05969,2.05989,4780630.0
2007-12-11 08:06:00,2.05988,2.05995,2.05982,2.05985,2018132.0
2007-12-11 08:07:00,2.05985,2.06001,2.05982,2.06001,15129272.0
2007-12-11 08:08:00,2.06023,2.0606,2.06022,2.0606,6178470.0
2007-12-11 08:09:00,2.06065,2.06117,2.06065,2.06117,3224717.0
2007-12-11 08:10:00,2.06129,2.06129,2.06049,2.06063,19481588.0
2007-12-11 08:11:00,2.06053,2.06053,2.05882,2.06021,9641624.0
2007-12-11 08:12:00,2.06011,2.06014,2.06005,2.06012,7362999.0
2007-12-11 08:13:00,2.06003,2.06022,2.06001,2.06022,1167457.0
2007-12-11 08:14:00,2.06033,2.06044,2.06031,2.06034,6957827.0
2007-12-11 08:15:00,2.06049,2.06062,2.06045,2.06048,6428677.0
2007-12-11 08:16:00,2.06039,2.06039,2.06018,2.06021,5777195.0
2007-12-11 08:17:00,2.06025,2.06035,2.06023,2.06035,5813032.0
2007-12-11 08:18:00,2.06028,2.06032,2.06009,2.06022,9517537.0
2007-12-11 08:19:00,2.06013,2.06013,2.06006,2.06013,5815621.0
2007-12-11 08:20:00,2.06013,2.06034,2.06013,2.06017,4184972.0
2007-12-11 08:21:00,2.06032,2.06035,2.06014,2.06029,7755626.0
2007-12-11 08:22:00,2.06024,2.06024,2.05987,2.05987,9669956.0
2007-12-11 08:23:00,2.05975,2.06025,2.05975,2.06025,4389350.0
2007-12-11 08:24:00,2.06043,2.06066,2.06042,2.06059,26312071.0
2007-12-11 08:25:00,2.06047,2.06078,2.06029,2.06078,4652611.0
2007-12-11 08:26:00,2.06087,2.06103,2.06073,2.06103,7368420.0
2007-12-11 08:27:00,2.06119,2.06148,2.06119,2.06148,12459781.0
2007-12-11 08:28:00,2.06141,2.06141,2.06125,2.06133,3054025.0
2007-12-11 08:29:00,2.06139,2.06139,2.06113,2.06113,9205444.0
2007-12-11 08:30:00,2.06103,2.06111,2.06101,2.06101,10785048.0
2007-12-11 08:31:00,2.06082,2.06104,2.06082,2.06086,5227470.0
2007-12-11 08:32:00,2.0609,2.06095,2.06089,2.06094,9022708.0
2007-12-11 08:33:00,2.06099,2.061,2.06083,2.06092,7201629.0
2007-12-11 08:34:00,2.06099,2.061,2.0608,2.061,18837947.0
2007-12-11 08:35:00,2.06097,2.06101,2.06082,2.06101,3682497.0
2007-12-11 08:36:00,2.06102,2.06102,2.06079,2.06093,6913478.0
2007-12-11 08:37:00,2.06091,2.06109,2.06091,2.06107,5598049.0
2007-12-11 08:38:00,2.06106,2.06108,2.06103,2.06103,5894945.0
2007-12-11 08:39:00,2.06107,2.06107,2.06095,2.06099,2049936.0
2007-12-11 08:40:00,2.06092,2.06092,2.06078,2.06088,5153531.0
2007-12-11 08:41:00,2.06097,2.06107,2.0609,2.06096,7058307.0
2007-12-11 08:42:00,2.0609,2.06106,2.0608,2.06106,1730271.0
2007-12-11 08:43:00,2.06105,2.06113,2.061,2.061,1673413.0
2007-12-11 08:44:00,2.06102,2.06127,2.06102,2.06127,12838196.0
2007-12-11 08:45:00,2.06129,2.06129,2.06111,2.06125,4906898.0
2007-12-11 08:46:00,2.06114,2.06114,2.06055,2.06099,6408474.0
2007-12-11 08:47:00,2.06098,2.0611,2.06078,2.06084,2613862.0
2007-12-11 08:48:00,2.06073,2.06073,2.0605,2.0605,6759058.0
2007-12-11 08:49:00,2.06063,2.06081,2.06059,2.06081,6011533.0
2007-12-11 08:50:00,2.06087,2.06133,2.06087,2.06133,4256039.0
2007-12-11 08:51:00,2.06138,2.06149,2.06138,2.06142,7524361.0
2007-12-11 08:52:00,2.06134,2.06134,2.06103,2.06122,21926928.0
2007-12-11 08:53:00,2.06133,2.06133,2.06089,2.06089,4786993.0
2007-12-11 08:54:00,2.0613,2.06148,2.0613,2.06133,11166818.0
2007-12-11 08:55:00,2.06132,2.06132,2.06116,2.06117,6016419.0
2007-12-11 08:56:00,2.0611,2.0611,2.06093,2.06094,9192659.0
2007-12-11 08:57:00,2.06091,2.06105,2.06091,2.06092,14573969.0
2007-12-11 08:58:00,2.06086,2.06088,2.06079,2.06079,1443627.0
2007-12-11 08:59:00,2.06082,2.06103,2.06082,2.06103,12615664.0
2007-12-11 09:00:00,2.06107,2.06117,2.06107,2.06116,11287509.0
2007-12-11 09:01:00,2.0611,2.06158,2.0611,2.06158,4555542.0
2007-12-11 09:02:00,2.06181,2.06221,2.06181,2.06217,4013481.0
2007-12-11 09:03:00,2.06236,2.0624,2.06224,2.06238,6528983.0
2007-12-11 09:04:00,2.06251,2.063,2.06251,2.063,17443829.0
2007-12-11 09:05:00,2.06305,2.06357,2.06305,2.06357,10779424.0
2007-12-11 09:06:00,2.06369,2.06394,2.06356,2.06356,6033226.0
2007-12-11 09:07:00,2.06346,2.06346,2.06302,2.06302,7539741.0
2007-12-11 09:08:00,2.06293,2.06302,2.06279,2.06302,2627488.0
2007-12-11 09:09:00,2.06297,2.06297,2.06261,2.06261,17581815.0
2007-12-11 09:10:00,2.06242,2.06242,2.06221,2.06233,5089244.0
2007-12-11 09:11:00,2.06234,2.06236,2.0622,2.06223,656266.0
2007-12-11 09:12:00,2.06226,2.06256,2.06221,2.06256,9039815.0
2007-12-11 09:13:00,2.06256,2.06256,2.06226,2.06241,20333300.0
2007-12-11 09:14:00,2.06231,2.06231,2.06177,2.06177,8664027.0
2007-12-11 09:15:00,2.06166,2.06179,2.06151,2.06179,3062148.0
2007-12-11 09:16:00,2.06175,2.06175,2.06107,2.06107,11658366.0
2007-12-11 09:17:00,2.0608,2.0608,2.06032,2.06032,13528848.0
2007-12-11 09:18:00,2.06047,2.06097,2.06047,2.06097,14802150.0
2007-12-11 09:19:00,2.06088,2.0612,2.06088,2.06089,2687741.0
2007-12-11 09:20:00,2.06136,2.06155,2.06127,2.06127,4682278.0
2007-12-11 09:21:00,2.06133,2.06161,2.06133,2.06161,5053653.0
2007-12-11 09:22:00,2.06169,2.06195,2.06169,2.0619,14318518.0
2007-12-11 09:23:00,2.06184,2.06201,2.06177,2.06201,3022716.0
2007-12-11 09:24:00,2.06203,2.06281,2.06203,2.06281,12355259.0
2007-12-11 09:25:00,2.06284,2.06304,2.06264,2.06304,8166766.0
2007-12-11 09:26:00,2.06307,2.06348,2.06299,2.06299,7569689.0
2007-12-11 09:27:00,2.06323,2.06323,2.0625,2.0625,5789418.0
2007-12-11 09:28:00,2.06233,2.06242,2.06217,2.06242,29282769.0
2007-12-11 09:29:00,2.06241,2.06253,2.06232,2.06235,1477036.0
2007-12-11 09:30:00,2.06257,2.06285,2.06256,2.06283,4609142.0
2007-12-11 09:31:00,2.06299,2.06299,2.06282,2.06299,13502657.0
2007-12-11 09:32:00,2.06301,2.06327,2.06297,2.06327,4600767.0
2007-12-11 09:33:00,2.0633,2.0633,2.06303,2.06312,5394714.0
2007-12-11 09:34:00,2.06299,2.06299,2.06279,2.06279,7740124.0
2007-12-11 09:35:00,2.06284,2.06287,2.06267,2.06275,5686421.0
2007-12-11 09:36:00,2.06277,2.06319,2.06277,2.06319,533870.0
2007-12-11 09:37:00,2.06299,2.06302,2.0628,2.06296,2478675.0
2007-12-11 09:38:00,2.06293,2.06298,2.06285,2.06293,5614679.0
2007-12-11 09:39:00,2.06301,2.06341,2.06291,2.06341,6925469.0
2007-12-11 09:40:00,2.06352,2.0639,2.06352,2.0639,3716789.0
2007-12-11 09:41:00,2.06399,2.06467,2.06399,2.06467,1087301.0
2007-12-11 09:42:00,2.06471,2.06562,2.06471,2.06562,2414128.0
2007-12-11 09:43:00,2.06568,2.06579,2.06541,2.06579,12712709.0
2007-12-11 09:44:00,2.06572,2.06572,2.06524,2.06524,4643307.0
2007-12-11 09:45:00,2.06524,2.06524,2.06499,2.06514,5397397.0
2007-12-11 09:46:00,2.06533,2.06571,2.06523,2.06523,4582984.0
2007-12-11 09:47:00,2.06553,2.06559,2.06546,2.06559,4656126.0
2007-12-11 09:48:00,2.0653,2.06556,2.0653,2.06543,17039307.0
2007-12-11 09:49:00,2.06553,2.06556,2.0654,2.0654,1180888.0
2007-12-11 09:50:00,2.06538,2.06538,2.06506,2.0652,10121816.0
2007-12-11 09:51:00,2.06519,2.06531,2.06519,2.06526,1611150.0
2007-12-11 09:52:00,2.06532,2.06557,2.06532,2.0654,2455824.0
2007-12-11 09:53:00,2.06526,2.06529,2.06515,2.06529,3542338.0
2007-12-11 09:54:00,2.06529,2.06529,2.06508,2.06522,8688414.0
2007-12-11 09:55:00,2.06513,2.06513,2.06454,2.06454,5000184.0
2007-12-11 09:56:00,2.06446,2.06522,2.06446,2.06522,11884242.0
2007-12-11 09:57:00,2.06532,2.06569,2.06524,2.06569,7526765.0
2007-12-11 09:58:00,2.06587,2.0659,2.06561,2.0659,35436274.0
2007-12-11 09:59:00,2.06577,2.06577,2.06551,2.06557,15571171.0
2007-12-11 10:00:00,2.0655,2.0655,2.06462,2.06462,4140175.0
2007-12-11 10:01:00,2.06449,2.06502,2.0644,2.06502,29351052.0
2007-12-11 10:02:00,2.06512,2.06514,2.06484,2.06484,3446813.0
2007-12-11 10:03:00,2.06459,2.06459,2.06409,2.06409,822479.0
2007-12-11 10:04:00,2.06379,2.06396,2.06351,2.06351,5660233.0
2007-12-11 10:05:00,2.06357,2.06359,2.06322,2.06322,4527269.0
2007-12-11 10:06:00,2.06318,2.06344,2.06312,2.06344,4079416.0
2007-12-11 10:07:00,2.0633,2.06382,2.0633,2.06382,2478754.0
2007-12-11 10:08:00,2.0639,2.06394,2.06378,2.06394,6498782.0
2007-12-11 10:09:00,2.06379,2.0638,2.06342,2.06363,2643702.0
2007-12-11 10:10:00,2.06345,2.06345,2.06305,2.06316,6217160.0
2007-12-11 10:11:00,2.0633,2.06352,2.0633,2.06352,7974281.0
2007-12-11 10:12:00,2.06345,2.06345,2.06302,2.06302,6914134.0
2007-12-11 10:13:00,2.06303,2.0633,2.06275,2.0631,14275124.0
2007-12-11 10:14:00,2.06289,2.06295,2.06278,2.06278,28767345.0
2007-12-11 10:15:00,2.06283,2.06283,2.06264,2.06264,7063577.0
2007-12-11 10:16:00,2.06262,2.06268,2.06249,2.06266,7209039.0
2007-12-11 10:17:00,2.06263,2.06307,2.0626,2.06307,8773909.0
2007-12-11 10:18:00,2.0632,2.06409,2.0632,2.06401,3399480.0
2007-12-11 10:19:00,2.06411,2.06429,2.06411,2.06412,41126271.0
2007-12-11 10:20:00,2.06418,2.06429,2.06413,2.06423,4090382.0
2007-12-11 10:21:00,2.06419,2.06425,2.06403,2.06403,580941.0
2007-12-11 10:22:00,2.06395,2.06428,2.06394,2.06428,21734536.0
2007-12-11 10:23:00,2.06441,2.06451,2.06439,2.06439,12968792.0
2007-12-11 10:24:00,2.0643,2.0643,2.06411,2.06411,18892310.0
2007-12-11 10:25:00,2.06394,2.06394,2.06352,2.06371,8009561.0
2007-12-11 10:26:00,2.06377,2.06402,2.06377,2.06402,10604180.0
2007-12-11 10:27:00,2.06405,2.06441,2.06405,2.06441,5607921.0
2007-12-11 10:28:00,2.06458,2.06485,2.06458,2.06467,24876000.0
2007-12-11 10:29:00,2.06444,2.06461,2.06438,2.06448,1581419.0
2007-12-11 10:30:00,2.06463,2.06468,2.06434,2.06434,1371572.0
2007-12-11 10:31:00,2.06462,2.06498,2.0646,2.06498,6148840.0
2007-12-11 10:32:00,2.06505,2.06534,2.06505,2.06534,25827000.0
2007-12-11 10:33:00,2.06531,2.06531,2.06511,2.06521,3541176.0
2007-12-11 10:34:00,2.0651,2.06526,2.0651,2.06511,5237386.0
2007-12-11 10:35:00,2.06531,2.06548,2.06531,2.06536,1740672.0
2007-12-11 10:36:00,2.06535,2.06536,2.06498,2.06516,5225403.0
2007-12-11 10:37:00,2.06505,2.06505,2.0646,2.0646,2418741.0
2007-12-11 10:38:00,2.06436,2.06445,2.06423,2.06435,9955122.0
2007-12-11 10:39:00,2.06435,2.06473,2.06435,2.06473,7131805.0
2007-12-11 10:40:00,2.06478,2.06487,2.0646,2.06462,3637615.0
2007-12-11 10:41:00,2.06456,2.06456,2.06432,2.06432,2308055.0
2007-12-11 10:42:00,2.06421,2.06421,2.06406,2.06408,4693302.0
2007-12-11 10:43:00,2.06405,2.06409,2.06361,2.06361,2435519.0
2007-12-11 10:44:00,2.06347,2.06354,2.06328,2.06328,4131064.0
2007-12-11 10:45:00,2.06328,2.06328,2.06302,2.06302,2363390.0
2007-12-11 10:46:00,2.06284,2.06295,2.06265,2.06265,4857794.0
2007-12-11 10:47:00,2.0626,2.0626,2.06228,2.06234,16047640.0
2007-12-11 10:48:00,2.06225,2.06226,2.06207,2.06208,7114886.0
2007-12-11 10:49:00,2.06183,2.06226,2.0617,2.06226,1874926.0
2007-12-11 10:50:00,2.06249,2.06328,2.06249,2.06328,7279665.0
2007-12-11 10:51:00,2.06314,2.06325,2.06276,2.06276,5057420.0
2007-12-11 10:52:00,2.06267,2.06267,2.06249,2.0625,4729573.0
2007-12-11 10:53:00,2.0624,2.06241,2.0622,2.06221,4881448.0
2007-12-11 10:54:00,2.06218,2.06224,2.06158,2.06158,1661992.0
2007-12-11 10:55:00,2.06163,2.06163,2.0612,2.06132,5706849.0
2007-12-11 10:56:00,2.06139,2.06183,2.06135,2.06183,14238437.0
2007-12-11 10:57:00,2.06205,2.06234,2.06201,2.06232,3175269.0
2007-12-11 10:58:00,2.0623,2.0623,2.06216,2.06218,4765848.0
2007-12-11 10:59:00,2.06234,2.06296,2.06234,2.06296,4480645.0
2007-12-11 11:00:00,2.06292,2.06304,2.06246,2.06246,2592127.0
2007-12-11 11:01:00,2.06224,2.06224,2.06162,2.06162,6616373.0
2007-12-11 11:02:00,2.06156,2.06156,2.0611,2.0611,5243122.0
2007-12-11 11:03:00,2.06089,2.06103,2.06071,2.06071,9438203.0
2007-12-11 11:04:00,2.06063,2.06063,2.06037,2.06037,3167042.0
2007-12-11 11:05:00,2.06025,2.06027,2.06006,2.06006,12128901.0
2007-12-11 11:06:00,2.06003,2.06022,2.05976,2.06022,5208684.0
2007-12-11 11:07:00,2.06044,2.06084,2.06044,2.06084,4151418.0
2007-12-11 11:08:00,2.06085,2.06107,2.06085,2.06094,19075426.0
2007-12-11 11:09:00,2.06088,2.06089,2.06034,2.06038,2253851.0
2007-12-11 11:10:00,2.06028,2.06028,2.05957,2.05976,12046157.0
2007-12-11 11:11:00,2.05968,2.05975,2.05955,2.05955,24675850.0
2007-12-11 11:12:00,2.05964,2.05994,2.05964,2.05994,9001819.0
2007-12-11 11:13:00,2.05986,2.05995,2.05984,2.05986,11498854.0
2007-12-11 11:14:00,2.05972,2.05972,2.0596,2.05965,10396491.0
2007-12-11 11:15:00,2.05965,2.05991,2.05962,2.05975,9771069.0
2007-12-11 11:16:00,2.05989,2.06004,2.05987,2.05997,8489254.0
2007-12-11 11:17:00,2.05995,2.06026,2.05995,2.06026,6602944.0
2007-12-11 11:18:00,2.06037,2.06044,2.06025,2.06044,11887088.0
2007-12-11 11:19:00,2.06013,2.06017,2.05993,2.05993,10222840.0
2007-12-11 11:20:00,2.05989,2.05989,2.05965,2.05965,12007485.0
2007-12-11 11:21:00,2.05942,2.05942,2.05915,2.05922,6082914.0
2007-12-11 11:22:00,2.05925,2.05932,2.05908,2.05932,5577198.0
2007-12-11 11:23:00,2.0595,2.05999,2.0595,2.05999,5503605.0
2007-12-11 11:24:00,2.06026,2.06064,2.06026,2.06037,13717867.0
2007-12-11 11:25:00,2.06025,2.06025,2.05986,2.05989,3417041.0
2007-12-11 11:26:00,2.05977,2.05977,2.05892,2.05916,3174062.0
2007-12-11 11:27:00,2.05933,2.05987,2.05933,2.05987,11855478.0
2007-12-11 11:28:00,2.05999,2.06026,2.05995,2.05995,8481788.0
2007-12-11 11:29:00,2.05999,2.05999,2.05991,2.05991,6680074.0
2007-12-11 11:30:00,2.05988,2.06047,2.05986,2.06045,4736352.0
2007-12-11 11:31:00,2.06056,2.06078,2.06056,2.06074,5447913.0
2007-12-11 11:32:00,2.06072,2.06075,2.06058,2.06066,14468465.0
2007-12-11 11:33:00,2.06069,2.06084,2.06069,2.06083,3237141.0
2007-12-11 11:34:00,2.06091,2.06091,2.06081,2.06085,3654597.0
2007-12-11 11:35:00,2.06085,2.06103,2.06081,2.06103,5148040.0
2007-12-11 11:36:00,2.06123,2.06146,2.06123,2.06146,8747169.0
2007-12-11 11:37:00,2.0615,2.06172,2.0615,2.06162,4838609.0
2007-12-11 11:38:00,2.06165,2.06165,2.06091,2.06096,2773707.0
2007-12-11 11:39:00,2.06095,2.06095,2.06038,2.06059,5761259.0
2007-12-11 11:40:00,2.06075,2.06077,2.06044,2.0605,5882253.0
2007-12-11 11:41:00,2.0606,2.06069,2.06054,2.06054,2774033.0
2007-12-11 11:42:00,2.06068,2.06094,2.06068,2.06094,10755816.0
2007-12-11 11:43:00,2.06115,2.06156,2.06115,2.06154,2354194.0
2007-12-11 11:44:00,2.06163,2.06163,2.06155,2.06159,26122136.0
2007-12-11 11:45:00,2.06154,2.06154,2.0612,2.0613,6826865.0
2007-12-11 11:46:00,2.06118,2.06118,2.0608,2.06095,28357417.0
2007-12-11 11:47:00,2.06077,2.06104,2.06077,2.06104,3431772.0
2007-12-11 11:48:00,2.06129,2.06146,2.06129,2.06137,13961355.0
2007-12-11 11:49:00,2.06125,2.06125,2.06092,2.06092,8073680.0
2007-12-11 11:50:00,2.06085,2.06087,2.06062,2.06073,6847154.0
2007-12-11 11:51:00,2.06083,2.06094,2.06074,2.06088,5351633.0
2007-12-11 11:52:00,2.06085,2.06085,2.06072,2.06081,10266027.0
2007-12-11 11:53:00,2.06087,2.06145,2.06087,2.06145,4416299.0
2007-12-11 11:54:00,2.06158,2.06192,2.06158,2.06192,11596301.0
2007-12-11 11:55:00,2.06222,2.06254,2.06218,2.06238,3263713.0
2007-12-11 11:56:00,2.06246,2.06315,2.06246,2.06315,12016842.0
2007-12-11 11:57:00,2.06334,2.06361,2.06334,2.06361,5189934.0
2007-12-11 11:58:00,2.06353,2.06354,2.06213,2.06347,5853867.0
2007-12-11 11:59:00,2.06365,2.06378,2.06355,2.06378,3443435.0
2007-12-11 12:00:00,2.06381,2.06381,2.06344,2.06359,6437456.0
2007-12-11 12:01:00,2.06365,2.0638,2.06342,2.06342,6059823.0
2007-12-11 12:02:00,2.06341,2.06341,2.06313,2.06313,3417450.0
2007-12-11 12:03:00,2.06306,2.06316,2.06297,2.06316,5395104.0
2007-12-11 12:04:00,2.06318,2.06325,2.06311,2.06313,13606095.0
2007-12-11 12:05:00,2.06308,2.06324,2.06293,2.06293,3352760.0
2007-12-11 12:06:00,2.06276,2.06277,2.06267,2.06267,5115684.0
2007-12-11 12:07:00,2.0627,2.0628,2.06218,2.06234,19502121.0
2007-12-11 12:08:00,2.06221,2.06224,2.06215,2.06215,18833318.0
2007-12-11 12:09:00,2.06203,2.06212,2.06193,2.06212,5841400.0
2007-12-11 12:10:00,2.06217,2.06248,2.06217,2.06248,4141162.0
2007-12-11 12:11:00,2.06263,2.06267,2.06253,2.06261,2415692.0
2007-12-11 12:12:00,2.06275,2.06283,2.06253,2.06253,5100433.0
2007-12-11 12:13:00,2.06235,2.06235,2.06221,2.06232,8496442.0
2007-12-11 12:14:00,2.06229,2.06235,2.06223,2.06223,4527753.0
2007-12-11 12:15:00,2.0624,2.06249,2.06191,2.06191,9370959.0
2007-12-11 12:16:00,2.06194,2.06216,2.06194,2.06213,2310678.0
2007-12-11 12:17:00,2.0621,2.06225,2.06185,2.06185,2527018.0
2007-12-11 12:18:00,2.06158,2.06172,2.06151,2.06159,6631833.0
2007-12-11 12:19:00,2.06165,2.06199,2.06165,2.06199,4304248.0
2007-12-11 12:20:00,2.06201,2.06231,2.06192,2.06231,6603658.0
2007-12-11 12:21:00,2.06231,2.06259,2.06231,2.06259,6267742.0
2007-12-11 12:22:00,2.06223,2.06297,2.06223,2.06286,16110249.0
2007-12-11 12:23:00,2.06301,2.06331,2.06298,2.06331,2133672.0
2007-12-11 12:24:00,2.06335,2.06346,2.06331,2.06346,11856499.0
2007-12-11 12:25:00,2.06352,2.06375,2.06344,2.06344,4380418.0
2007-12-11 12:26:00,2.06383,2.06415,2.06383,2.06415,9777000.0
2007-12-11 12:27:00,2.06413,2.06445,2.06413,2.06445,4533559.0
2007-12-11 12:28:00,2.06452,2.06503,2.06452,2.06501,21583882.0
2007-12-11 12:29:00,2.06499,2.0653,2.06499,2.0653,12085176.0
2007-12-11 12:30:00,2.0653,2.0653,2.06483,2.06483,5850941.0
2007-12-11 12:31:00,2.0648,2.06495,2.0648,2.06489,17788284.0
2007-12-11 12:32:00,2.06488,2.06512,2.06488,2.06512,11964872.0
2007-12-11 12:33:00,2.06513,2.06513,2.06477,2.06501,15641729.0
2007-12-11 12:34:00,2.06497,2.06497,2.06482,2.06487,10485124.0
2007-12-11 12:35:00,2.06493,2.06493,2.06473,2.06479,728033.0
2007-12-11 12:36:00,2.06476,2.06476,2.06437,2.06475,8535131.0
2007-12-11 12:37:00,2.06476,2.06499,2.06476,2.06491,6747344.0
2007-12-11 12:38:00,2.06486,2.06491,2.06472,2.06478,2789578.0
2007-12-11 12:39:00,2.06483,2.06576,2.06483,2.06576,6049803.0
2007-12-11 12:40:00,2.0657,2.0661,2.0657,2.0661,3347617.0
2007-12-11 12:41:00,2.06627,2.06638,2.06601,2.06638,11353791.0
2007-12-11 12:42:00,2.06642,2.06648,2.06627,2.06627,9449256.0
2007-12-11 12:43:00,2.0664,2.06647,2.06616,2.06616,19189225.0
2007-12-11 12:44:00,2.0661,2.06614,2.06602,2.06609,4952768.0
2007-12-11 12:45:00,2.06626,2.06697,2.06626,2.06697,3544758.0
2007-12-11 12:46:00,2.06698,2.06721,2.06698,2.06721,22150228.0
2007-12-11 12:47:00,2.0672,2.06749,2.0672,2.06744,8093977.0
2007-12-11 12:48:00,2.06745,2.0676,2.06743,2.0676,2614808.0
2007-12-11 12:49:00,2.06763,2.06765,2.06754,2.06754,10801307.0
2007-12-11 12:50:00,2.0677,2.06775,2.06746,2.06746,11162331.0
2007-12-11 12:51:00,2.0676,2.0676,2.06731,2.06731,1827594.0
2007-12-11 12:52:00,2.06726,2.06732,2.06722,2.06732,4021476.0
2007-12-11 12:53:00,2.0669,2.0669,2.06649,2.06668,2511351.0
2007-12-11 12:54:00,2.06666,2.06675,2.06649,2.06649,2908630.0
2007-12-11 12:55:00,2.06656,2.06712,2.06656,2.06711,9896967.0
2007-12-11 12:56:00,2.06722,2.06736,2.06711,2.06732,4162944.0
2007-12-11 12:57:00,2.06744,2.06769,2.06744,2.06765,5792068.0
2007-12-11 12:58:00,2.06743,2.06777,2.06724,2.06777,19332292.0
2007-12-11 12:59:00,2.06782,2.06791,2.06745,2.06745,4576950.0
2007-12-11 13:00:00,2.06724,2.06734,2.06701,2.06701,5203080.0
2007-12-11 13:01:00,2.06683,2.06683,2.06642,2.06653,5281120.0
2007-12-11 13:02:00,2.06645,2.06647,2.06631,2.06631,8890067.0
2007-12-11 13:03:00,2.06626,2.06626,2.06601,2.0661,17658677.0
2007-12-11 13:04:00,2.06611,2.06626,2.06603,2.06626,3976314.0
2007-12-11 13:05:00,2.06636,2.06679,2.06618,2.06679,7956587.0
2007-12-11 13:06:00,2.06685,2.06698,2.06673,2.06682,15997503.0
2007-12-11 13:07:00,2.06692,2.06701,2.06689,2.06696,5868164.0
2007-12-11 13:08:00,2.06692,2.06696,2.06642,2.06642,2798271.0
2007-12-11 13:09:00,2.0668,2.0668,2.06655,2.06659,7805857.0
2007-12-11 13:10:00,2.06666,2.06681,2.06662,2.06662,2212293.0
2007-12-11 13:11:00,2.06662,2.06673,2.06632,2.06664,16630760.0
2007-12-11 13:12:00,2.06654,2.06655,2.06622,2.06622,6738728.0
2007-12-11 13:13:00,2.06616,2.06616,2.0657,2.06589,5064443.0
2007-12-11 13:14:00,2.06585,2.06648,2.06585,2.06642,7004003.0
2007-12-11 13:15:00,2.06627,2.06627,2.06566,2.06579,3674074.0
2007-12-11 13:16:00,2.06579,2.06589,2.06573,2.06578,6633965.0
2007-12-11 13:17:00,2.06593,2.06615,2.06593,2.06607,3838283.0
2007-12-11 13:18:00,2.06591,2.06591,2.06561,2.06563,4707331.0
2007-12-11 13:19:00,2.06558,2.06574,2.06558,2.06564,1998795.0
2007-12-11 13:20:00,2.06561,2.06561,2.06428,2.06428,6323657.0
2007-12-11 13:21:00,2.06411,2.06411,2.06369,2.06398,1816976.0
2007-12-11 13:22:00,2.0642,2.06442,2.0642,2.06421,3833188.0
2007-12-11 13:23:00,2.06411,2.06459,2.06411,2.06459,12954616.0
2007-12-11 13:24:00,2.06464,2.06524,2.06455,2.06524,15981875.0
2007-12-11 13:25:00,2.06537,2.06553,2.06537,2.06545,11494033.0
2007-12-11 13:26:00,2.06573,2.0662,2.06573,2.0662,7770523.0
2007-12-11 13:27:00,2.06611,2.06632,2.06611,2.06625,13963715.0
2007-12-11 13:28:00,2.06628,2.06628,2.06621,2.06622,5174889.0
2007-12-11 13:29:00,2.06621,2.06621,2.06611,2.06611,15847142.0
2007-12-11 13:30:00,2.06599,2.06617,2.06595,2.06617,8167877.0
2007-12-11 13:31:00,2.06618,2.06618,2.06599,2.06605,432043.0
2007-12-11 13:32:00,2.06615,2.06658,2.06615,2.06658,3498404.0
2007-12-11 13:33:00,2.06649,2.0668,2.06649,2.0668,4560998.0
2007-12-11 13:34:00,2.0669,2.06721,2.0669,2.06705,6401152.0
2007-12-11 13:35:00,2.067,2.067,2.06653,2.06653,8236982.0
2007-12-11 13:36:00,2.06651,2.06664,2.06649,2.06664,2107191.0
2007-12-11 13:37:00,2.06667,2.06707,2.06667,2.06707,6006104.0
2007-12-11 13:38:00,2.06718,2.06723,2.0668,2.06711,25432153.0
2007-12-11 13:39:00,2.06704,2.06727,2.06703,2.06727,19144938.0
2007-12-11 13:40:00,2.06729,2.06729,2.06716,2.06724,6007846.0
2007-12-11 13:41:00,2.06732,2.0676,2.0673,2.0676,3748611.0
2007-12-11 13:42:00,2.06766,2.0684,2.06751,2.0684,20281981.0
2007-12-11 13:43:00,2.06857,2.06863,2.06837,2.06837,7610148.0
2007-12-11 13:44:00,2.06823,2.06836,2.06823,2.06832,11714240.0
2007-12-11 13:45:00,2.0683,2.06848,2.06829,2.06839,4725545.0
2007-12-11 13:46:00,2.06833,2.06833,2.06794,2.06794,11224148.0
2007-12-11 13:47:00,2.06792,2.06811,2.06792,2.06802,1974231.0
2007-12-11 13:48:00,2.06799,2.06807,2.06789,2.06789,8224756.0
2007-12-11 13:49:00,2.06785,2.06785,2.06762,2.06762,7363041.0
2007-12-11 13:50:00,2.06757,2.06789,2.06757,2.06789,3827470.0
2007-12-11 13:51:00,2.06797,2.06806,2.06784,2.06784,5535579.0
2007-12-11 13:52:00,2.06779,2.06779,2.06749,2.06749,23567972.0
2007-12-11 13:53:00,2.06745,2.0675,2.06716,2.0675,4107425.0
2007-12-11 13:54:00,2.0674,2.06755,2.06731,2.06731,5147946.0
2007-12-11 13:55:00,2.06712,2.06712,2.06689,2.06689,4481231.0
2007-12-11 13:56:00,2.06696,2.06708,2.06653,2.06708,9974846.0
2007-12-11 13:57:00,2.06723,2.06769,2.06723,2.06769,5679712.0
2007-12-11 13:58:00,2.06776,2.06781,2.06759,2.06781,18825993.0
2007-12-11 13:59:00,2.06776,2.06848,2.06776,2.06848,31712666.0
2007-12-11 14:00:00,2.06859,2.06889,2.06859,2.06889,6270108.0
2007-12-11 14:01:00,2.06888,2.06894,2.06884,2.06894,2578778.0
2007-12-11 14:02:00,2.06908,2.06964,2.06908,2.06964,3067087.0
2007-12-11 14:03:00,2.06975,2.0699,2.06975,2.0699,13125157.0
2007-12-11 14:04:00,2.0698,2.0698,2.06957,2.06966,1865401.0
2007-12-11 14:05:00,2.06976,2.06976,2.06958,2.06964,10936821.0
2007-12-11 14:06:00,2.06972,2.06983,2.06967,2.06983,9996330.0
2007-12-11 14:07:00,2.06973,2.06983,2.06973,2.0698,702571.0
2007-12-11 14:08:00,2.06981,2.07006,2.06981,2.06996,20416168.0
2007-12-11 14:09:00,2.06993,2.07014,2.06993,2.07014,4325301.0
2007-12-11 14:10:00,2.07031,2.07089,2.07029,2.07089,1359931.0
2007-12-11 14:11:00,2.07103,2.07118,2.07094,2.071,28911822.0
2007-12-11 14:12:00,2.07111,2.07115,2.07105,2.07115,6237387.0
2007-12-11 14:13:00,2.07109,2.07109,2.07082,2.07085,1387968.0
2007-12-11 14:14:00,2.07087,2.07095,2.07077,2.07095,6890116.0
2007-12-11 14:15:00,2.07093,2.07125,2.07093,2.07122,15024821.0
2007-12-11 14:16:00,2.07111,2.07111,2.07081,2.07081,3253083.0
2007-12-11 14:17:00,2.0708,2.0708,2.07046,2.07046,4657702.0
2007-12-11 14:18:00,2.07027,2.07027,2.07016,2.07016,19763426.0
2007-12-11 14:19:00,2.07011,2.07017,2.06981,2.07017,2364832.0
2007-12-11 14:20:00,2.07015,2.07047,2.07015,2.07047,5549763.0
2007-12-11 14:21:00,2.07065,2.07088,2.07065,2.07083,31331942.0
2007-12-11 14:22:00,2.07102,2.07133,2.07102,2.07133,5259691.0
2007-12-11 14:23:00,2.07157,2.07201,2.07157,2.07201,2988973.0
2007-12-11 14:24:00,2.07197,2.07199,2.07181,2.07188,10999394.0
2007-12-11 14:25:00,2.07197,2.07213,2.07197,2.07205,3874613.0
2007-12-11 14:26:00,2.07222,2.07247,2.07222,2.07247,3427597.0
2007-12-11 14:27:00,2.07259,2.07279,2.07226,2.07279,1472700.0
2007-12-11 14:28:00,2.07303,2.0732,2.07294,2.07294,2453565.0
2007-12-11 14:29:00,2.07283,2.07283,2.07271,2.07271,8107106.0
2007-12-11 14:30:00,2.07264,2.07264,2.07238,2.07239,4049249.0
2007-12-11 14:31:00,2.07217,2.07217,2.0718,2.07187,3603303.0
2007-12-11 14:32:00,2.07197,2.07231,2.07197,2.07231,6381284.0
2007-12-11 14:33:00,2.0723,2.0723,2.07212,2.07229,11911608.0
2007-12-11 14:34:00,2.07223,2.07223,2.07147,2.07147,1505954.0
2007-12-11 14:35:00,2.07123,2.07124,2.07103,2.07123,3351018.0
2007-12-11 14:36:00,2.07133,2.07144,2.07131,2.07138,12401000.0
2007-12-11 14:37:00,2.07131,2.07148,2.07131,2.07141,3321021.0
2007-12-11 14:38:00,2.07139,2.07144,2.0713,2.07136,4412440.0
2007-12-11 14:39:00,2.07127,2.07152,2.07127,2.07152,10210913.0
2007-12-11 14:40:00,2.07143,2.07143,2.07102,2.07102,27644115.0
2007-12-11 14:41:00,2.07112,2.07115,2.07102,2.07109,5386035.0
2007-12-11 14:42:00,2.07112,2.07126,2.07104,2.07104,7856619.0
2007-12-11 14:43:00,2.07114,2.07117,2.07091,2.07104,4545122.0
2007-12-11 14:44:00,2.0707,2.07074,2.07044,2.07044,6322249.0
2007-12-11 14:45:00,2.07038,2.07038,2.07016,2.07021,6060345.0
2007-12-11 14:46:00,2.07023,2.07034,2.07003,2.07003,13717907.0
2007-12-11 14:47:00,2.06987,2.06987,2.06945,2.06945,9638973.0
2007-12-11 14:48:00,2.06939,2.0695,2.06925,2.0695,3016632.0
2007-12-11 14:49:00,2.0696,2.0696,2.06932,2.06932,3309020.0
2007-12-11 14:50:00,2.06955,2.07005,2.06955,2.07005,1663620.0
2007-12-11 14:51:00,2.06998,2.07018,2.06859,2.07018,2767682.0
2007-12-11 14:52:00,2.07011,2.07011,2.06993,2.06994,4365754.0
2007-12-11 14:53:00,2.0698,2.07009,2.0698,2.07009,2209264.0
2007-12-11 14:54:00,2.06993,2.07002,2.06981,2.06989,24701933.0
2007-12-11 14:55:00,2.06989,2.06994,2.06976,2.06994,2470607.0
2007-12-11 14:56:00,2.06988,2.07009,2.06988,2.07007,5945187.0
2007-12-11 14:57:00,2.07005,2.07015,2.06998,2.07015,13452026.0
2007-12-11 14:58:00,2.07017,2.07017,2.06935,2.06935,10620066.0
2007-12-11 14:59:00,2.06935,2.06938,2.06926,2.06926,291885.0
2007-12-11 15:00:00,2.06925,2.06939,2.06921,2.06932,4834384.0
2007-12-11 15:01:00,2.06944,2.06957,2.06936,2.06957,8473699.0
2007-12-11 15:02:00,2.06961,2.06961,2.06946,2.06946,2004311.0
2007-12-11 15:03:00,2.06934,2.0698,2.06934,2.06969,10170580.0
2007-12-11 15:04:00,2.06956,2.06961,2.06932,2.06961,9004305.0
2007-12-11 15:05:00,2.06965,2.06969,2.06961,2.06967,6840165.0
2007-12-11 15:06:00,2.06962,2.06962,2.06936,2.0696,5402922.0
2007-12-11 15:07:00,2.06957,2.06959,2.06949,2.0695,15934776.0
2007-12-11 15:08:00,2.0694,2.0694,2.06911,2.06931,6544994.0
2007-12-11 15:09:00,2.06925,2.06925,2.06904,2.0692,3962025.0
2007-12-11 15:10:00,2.0692,2.06929,2.06919,2.06919,6893135.0
2007-12-11 15:11:00,2.06929,2.06934,2.06919,2.06931,3887190.0
2007-12-11 15:12:00,2.06929,2.06943,2.06929,2.06943,4227450.0
2007-12-11 15:13:00,2.06949,2.06956,2.06942,2.06942,9187803.0
2007-12-11 15:14:00,2.06938,2.06938,2.0691,2.06916,10810286.0
2007-12-11 15:15:00,2.06913,2.06977,2.06913,2.06977,7999706.0
2007-12-11 15:16:00,2.06997,2.07029,2.06997,2.07029,7709980.0
2007-12-11 15:17:00,2.07051,2.07089,2.07051,2.07089,11063865.0
2007-12-11 15:18:00,2.07089,2.07089,2.07033,2.07034,3116512.0
2007-12-11 15:19:00,2.07006,2.07006,2.06941,2.06941,1009958.0
2007-12-11 15:20:00,2.06932,2.06937,2.0693,2.06937,8921976.0
2007-12-11 15:21:00,2.06943,2.06944,2.06914,2.06914,1712878.0
2007-12-11 15:22:00,2.06924,2.06932,2.0691,2.06918,12535057.0
2007-12-11 15:23:00,2.06923,2.06926,2.06915,2.06926,5664269.0
2007-12-11 15:24:00,2.06927,2.06945,2.0691,2.06945,2418325.0
2007-12-11 15:25:00,2.0695,2.07012,2.0695,2.07012,3969469.0
2007-12-11 15:26:00,2.07004,2.07004,2.06973,2.06973,16182397.0
2007-12-11 15:27:00,2.0696,2.06989,2.0696,2.06989,4559813.0
2007-12-11 15:28:00,2.0699,2.06994,2.06979,2.06983,3381366.0
2007-12-11 15:29:00,2.06987,2.06998,2.06984,2.06986,3493312.0
2007-12-11 15:30:00,2.06977,2.06977,2.06962,2.06972,5371337.0
2007-12-11 15:31:00,2.06977,2.06986,2.06965,2.06965,2037342.0
2007-12-11 15:32:00,2.06965,2.06983,2.06965,2.0698,10779537.0
2007-12-11 15:33:00,2.06988,2.06993,2.06982,2.06989,6376349.0
2007-12-11 15:34:00,2.06984,2.07009,2.0698,2.07009,3342199.0
2007-12-11 15:35:00,2.07007,2.07007,2.06984,2.06992,10324305.0
2007-12-11 15:36:00,2.07011,2.07029,2.06984,2.07029,6807115.0
2007-12-11 15:37:00,2.07016,2.0703,2.06977,2.07006,858924.0
2007-12-11 15:38:00,2.07,2.07,2.06972,2.06975,7059783.0
2007-12-11 15:39:00,2.06975,2.06975,2.06934,2.06955,2490283.0
2007-12-11 15:40:00,2.06954,2.06968,2.0695,2.06954,2436944.0
2007-12-11 15:41:00,2.06952,2.06956,2.06945,2.06949,4211464.0
2007-12-11 15:42:00,2.06957,2.06971,2.06953,2.06971,8915093.0
2007-12-11 15:43:00,2.06972,2.06982,2.0696,2.0697,2126028.0
2007-12-11 15:44:00,2.06972,2.06993,2.06972,2.06993,3048536.0
2007-12-11 15:45:00,2.06996,2.06999,2.06985,2.06999,9990715.0
2007-12-11 15:46:00,2.07003,2.07024,2.07,2.07024,4157391.0
2007-12-11 15:47:00,2.0702,2.07028,2.07008,2.07028,4860917.0
2007-12-11 15:48:00,2.06998,2.07053,2.06998,2.07053,6788739.0
2007-12-11 15:49:00,2.07058,2.07062,2.07052,2.07055,2939224.0
2007-12-11 15:50:00,2.07042,2.07081,2.07042,2.07081,17837888.0
2007-12-11 15:51:00,2.07084,2.07084,2.07054,2.07079,1559507.0
2007-12-11 15:52:00,2.07069,2.07097,2.07069,2.07097,2019625.0
2007-12-11 15:53:00,2.07102,2.07125,2.071,2.07125,4635851.0
2007-12-11 15:54:00,2.07131,2.07161,2.07126,2.07161,8974771.0
2007-12-11 15:55:00,2.07158,2.07203,2.07158,2.07203,6284703.0
2007-12-11 15:56:00,2.0721,2.07236,2.0707,2.07236,6926183.0
2007-12-11 15:57:00,2.07239,2.07265,2.07239,2.07265,19729542.0
2007-12-11 15:58:00,2.07274,2.07294,2.07271,2.07294,27892735.0
2007-12-11 15:59:00,2.07299,2.07303,2.07296,2.07302,2518332.0
2007-12-11 16:00:00,2.07289,2.07289,2.07196,2.07196,5782413.0
2007-12-11 16:01:00,2.07189,2.07232,2.07189,2.07232,3419386.0
2007-12-11 16:02:00,2.07244,2.07319,2.07244,2.07319,14069204.0
2007-12-11 16:03:00,2.07335,2.07399,2.07335,2.07399,4460826.0
2007-12-11 16:04:00,2.07414,2.07479,2.07414,2.07479,21981680.0
2007-12-11 16:05:00,2.07485,2.07485,2.07443,2.07443,10911453.0
2007-12-11 16:06:00,2.07433,2.07433,2.07409,2.07409,11626416.0
2007-12-11 16:07:00,2.07397,2.07397,2.07373,2.07379,3812383.0
2007-12-11 16:08:00,2.07385,2.07385,2.07352,2.07352,9140291.0
2007-12-11 16:09:00,2.07345,2.07345,2.07318,2.07324,3838344.0
2007-12-11 16:10:00,2.07323,2.07323,2.07275,2.07275,2247849.0
2007-12-11 16:11:00,2.07264,2.07283,2.07264,2.07264,7906434.0
2007-12-11 16:12:00,2.07259,2.07276,2.07259,2.07263,4125692.0
2007-12-11 16:13:00,2.07236,2.07236,2.07184,2.07185,18955172.0
2007-12-11 16:14:00,2.07168,2.07168,2.07135,2.07136,1576539.0
2007-12-11 16:15:00,2.07121,2.07143,2.07121,2.07121,3766567.0
2007-12-11 16:16:00,2.07105,2.07105,2.07073,2.07076,11883048.0
2007-12-11 16:17:00,2.0706,2.0706,2.07029,2.07029,8465028.0
2007-12-11 16:18:00,2.07025,2.07044,2.07025,2.07027,7111850.0
2007-12-11 16:19:00,2.07044,2.0706,2.07039,2.07039,13726395.0
2007-12-11 16:20:00,2.07053,2.07053,2.07013,2.07013,10091376.0
2007-12-11 16:21:00,2.0702,2.07022,2.07005,2.07021,7995043.0
2007-12-11 16:22:00,2.07019,2.07019,2.06993,2.06993,15946801.0
2007-12-11 16:23:00,2.07005,2.07005,2.06995,2.06999,14031144.0
2007-12-11 16:24:00,2.06994,2.06995,2.06975,2.06975,2525118.0
2007-12-11 16:25:00,2.06961,2.0698,2.06944,2.0698,4786190.0
2007-12-11 16:26:00,2.06992,2.07015,2.06985,2.07015,15441210.0
2007-12-11 16:27:00,2.07022,2.07032,2.07016,2.07032,6028750.0
2007-12-11 16:28:00,2.07033,2.0705,2.07032,2.07035,5915641.0
2007-12-11 16:29:00,2.07033,2.07041,2.07022,2.07025,7928561.0
2007-12-11 16:30:00,2.07018,2.07023,2.07001,2.07001,10258027.0
2007-12-11 16:31:00,2.06996,2.07015,2.06996,2.07012,3344063.0
2007-12-11 16:32:00,2.07012,2.07012,2.06987,2.06989,7612862.0
2007-12-11 16:33:00,2.06985,2.06998,2.06985,2.06998,2808756.0
2007-12-11 16:34:00,2.07004,2.07004,2.06964,2.06969,10957710.0
2007-12-11 16:35:00,2.06942,2.06942,2.06904,2.06922,6460899.0
2007-12-11 16:36:00,2.06926,2.06928,2.06916,2.06916,14535105.0
2007-12-11 16:37:00,2.06914,2.06923,2.06913,2.0692,2682006.0
2007-12-11 16:38:00,2.06934,2.06937,2.06919,2.06937,10121350.0
2007-12-11 16:39:00,2.06949,2.06967,2.06949,2.06949,7169675.0
2007-12-11 16:40:00,2.06935,2.06946,2.06914,2.06946,6325059.0
2007-12-11 16:41:00,2.06956,2.06967,2.06952,2.06964,3434712.0
2007-12-11 16:42:00,2.06946,2.06946,2.06869,2.06869,22522523.0
2007-12-11 16:43:00,2.06868,2.06871,2.06818,2.06818,7967033.0
2007-12-11 16:44:00,2.06834,2.06834,2.06796,2.06797,16400402.0
2007-12-11 16:45:00,2.06786,2.06796,2.0678,2.0678,10078328.0
2007-12-11 16:46:00,2.06769,2.06772,2.0674,2.0674,7986859.0
2007-12-11 16:47:00,2.06722,2.06739,2.06693,2.06739,4112980.0
2007-12-11 16:48:00,2.06718,2.0673,2.06705,2.0673,2742266.0
2007-12-11 16:49:00,2.06727,2.06727,2.06671,2.06671,11122035.0
2007-12-11 16:50:00,2.06654,2.06691,2.06642,2.06691,4842907.0
2007-12-11 16:51:00,2.06685,2.06694,2.06634,2.06634,24093229.0
2007-12-11 16:52:00,2.06617,2.06624,2.06604,2.06624,14259253.0
2007-12-11 16:53:00,2.06629,2.06686,2.06628,2.06686,7160256.0
2007-12-11 16:54:00,2.06686,2.06721,2.06686,2.06721,8608657.0
2007-12-11 16:55:00,2.06734,2.06759,2.06734,2.06759,5703331.0
2007-12-11 16:56:00,2.06765,2.06792,2.06752,2.06792,6851974.0
2007-12-11 16:57:00,2.06803,2.06826,2.068,2.06826,6419163.0
2007-12-11 16:58:00,2.06821,2.06852,2.06821,2.06852,12298124.0
2007-12-11 16:59:00,2.06863,2.0691,2.06858,2.0691,3569635.0
2007-12-11 17:00:00,2.06914,2.07007,2.06914,2.07007,5208432.0
2007-12-11 17:01:00,2.0703,2.0713,2.0703,2.0713,1251886.0
2007-12-11 17:02:00,2.07127,2.07132,2.07121,2.07121,3438182.0
2007-12-11 17:03:00,2.07119,2.07137,2.07105,2.07137,9213701.0
2007-12-11 17:04:00,2.0712,2.07136,2.07114,2.07136,14325202.0
2007-12-11 17:05:00,2.07152,2.07222,2.07046,2.07222,4109614.0
2007-12-11 17:06:00,2.07205,2.07208,2.07146,2.07149,2685259.0
2007-12-11 17:07:00,2.07133,2.07133,2.07109,2.07121,8501122.0
2007-12-11 17:08:00,2.0711,2.0712,2.07094,2.0711,10819248.0
2007-12-11 17:09:00,2.07109,2.07112,2.0707,2.0707,3800832.0
2007-12-11 17:10:00,2.07068,2.07079,2.0706,2.0706,3533779.0
2007-12-11 17:11:00,2.07077,2.07091,2.07077,2.07081,1708592.0
2007-12-11 17:12:00,2.07075,2.0709,2.07075,2.07084,28654631.0
2007-12-11 17:13:00,2.07095,2.07099,2.07075,2.07099,5342706.0
2007-12-11 17:14:00,2.07105,2.07105,2.07074,2.07074,2432063.0
2007-12-11 17:15:00,2.07062,2.07083,2.07057,2.07083,11952952.0
2007-12-11 17:16:00,2.07082,2.07083,2.07068,2.07081,4421317.0
2007-12-11 17:17:00,2.07061,2.07074,2.07061,2.07073,4778685.0
2007-12-11 17:18:00,2.07056,2.07056,2.07026,2.07026,8380910.0
2007-12-11 17:19:00,2.07023,2.07023,2.06985,2.07007,7861257.0
2007-12-11 17:20:00,2.07009,2.07009,2.06977,2.06977,6850308.0
2007-12-11 17:21:00,2.06972,2.06972,2.06945,2.06945,13106618.0
2007-12-11 17:22:00,2.0693,2.06933,2.0692,2.06933,10903273.0
2007-12-11 17:23:00,2.06927,2.06927,2.06904,2.06904,6306867.0
2007-12-11 17:24:00,2.06895,2.06897,2.06856,2.06856,1477808.0
2007-12-11 17:25:00,2.06852,2.06858,2.06839,2.06839,3975867.0
2007-12-11 17:26:00,2.0682,2.0682,2.06777,2.06777,13015534.0
2007-12-11 17:27:00,2.06745,2.06745,2.06709,2.06713,8233529.0
2007-12-11 17:28:00,2.06699,2.06699,2.06646,2.06646,11736696.0
2007-12-11 17:29:00,2.06637,2.06642,2.06637,2.06642,8330175.0
2007-12-11 17:30:00,2.06653,2.06682,2.06648,2.06682,4501788.0
2007-12-11 17:31:00,2.06674,2.06674,2.0665,2.0667,1707920.0
2007-12-11 17:32:00,2.06678,2.0674,2.06678,2.0674,10944263.0
2007-12-11 17:33:00,2.06756,2.06793,2.06756,2.06775,3616639.0
2007-12-11 17:34:00,2.06777,2.06782,2.06757,2.06757,2353118.0
2007-12-11 17:35:00,2.06741,2.06741,2.06691,2.06692,10361261.0
2007-12-11 17:36:00,2.06683,2.06683,2.06625,2.06625,7795950.0
2007-12-11 17:37:00,2.06604,2.06604,2.06575,2.06587,4788660.0
2007-12-11 17:38:00,2.06592,2.0661,2.06591,2.06607,4909427.0
2007-12-11 17:39:00,2.06605,2.06607,2.06579,2.06579,5272895.0
2007-12-11 17:40:00,2.06561,2.06561,2.06527,2.06527,4424776.0
2007-12-11 17:41:00,2.06518,2.06518,2.06484,2.06496,3841742.0
2007-12-11 17:42:00,2.06506,2.06528,2.065,2.065,12349364.0
2007-12-11 17:43:00,2.06476,2.06476,2.06451,2.06464,2957857.0
2007-12-11 17:44:00,2.06478,2.0649,2.06478,2.06479,11791795.0
2007-12-11 17:45:00,2.0648,2.06484,2.0646,2.0648,2367684.0
2007-12-11 17:46:00,2.06461,2.06477,2.06461,2.06477,10790741.0
2007-12-11 17:47:00,2.06466,2.06466,2.06455,2.06462,2848670.0
2007-12-11 17:48:00,2.06454,2.06455,2.06397,2.06455,7497540.0
2007-12-11 17:49:00,2.06453,2.0646,2.06453,2.06453,6353770.0
2007-12-11 17:50:00,2.0645,2.0645,2.06422,2.06425,75147607.0
2007-12-11 17:51:00,2.06423,2.0644,2.06423,2.06423,5069702.0
2007-12-11 17:52:00,2.06416,2.06427,2.06274,2.06417,4282696.0
2007-12-11 17:53:00,2.06411,2.06438,2.06402,2.06402,689716.0
2007-12-11 17:54:00,2.06392,2.06392,2.06372,2.06375,2810293.0
2007-12-11 17:55:00,2.06364,2.06365,2.0632,2.06348,10128243.0
2007-12-11 17:56:00,2.06328,2.06328,2.06274,2.06274,2192445.0
2007-12-11 17:57:00,2.06234,2.06269,2.06232,2.06232,5269136.0
2007-12-11 17:58:00,2.06232,2.06233,2.06185,2.06224,10845079.0
2007-12-11 17:59:00,2.06229,2.0623,2.06205,2.06228,4047876.0
2007-12-11 18:00:00,2.06215,2.06215,2.06172,2.062,15360138.0
2007-12-11 18:01:00,2.06194,2.062,2.06188,2.062,8092654.0
2007-12-11 18:02:00,2.06214,2.06242,2.06214,2.06242,1409543.0
2007-12-11 18:03:00,2.06242,2.06256,2.06215,2.06249,8166802.0
2007-12-11 18:04:00,2.06253,2.06278,2.06253,2.06278,6599936.0
2007-12-11 18:05:00,2.06282,2.06304,2.0628,2.0628,4691998.0
2007-12-11 18:06:00,2.0627,2.06283,2.06258,2.06283,18615484.0
2007-12-11 18:07:00,2.0629,2.06322,2.06288,2.06322,3732680.0
2007-12-11 18:08:00,2.0632,2.0632,2.06292,2.06292,2436629.0
2007-12-11 18:09:00,2.06293,2.06309,2.06287,2.06287,11527402.0
2007-12-11 18:10:00,2.06286,2.06301,2.0626,2.0629,2237670.0
2007-12-11 18:11:00,2.06297,2.06306,2.06283,2.06306,11785685.0
2007-12-11 18:12:00,2.06302,2.06305,2.06298,2.06305,16988057.0
2007-12-11 18:13:00,2.0631,2.06348,2.06305,2.06348,3857897.0
2007-12-11 18:14:00,2.06349,2.06376,2.06349,2.06376,21828975.0
2007-12-11 18:15:00,2.06394,2.06418,2.06394,2.06416,3702754.0
2007-12-11 18:16:00,2.06413,2.06413,2.06355,2.06355,4305564.0
2007-12-11 18:17:00,2.06343,2.06343,2.06269,2.06269,3801720.0
2007-12-11 18:18:00,2.06256,2.06268,2.06249,2.06268,3023020.0
2007-12-11 18:19:00,2.06267,2.06267,2.06256,2.06256,3382938.0
2007-12-11 18:20:00,2.06267,2.06302,2.06267,2.06302,7946835.0
2007-12-11 18:21:00,2.06313,2.06322,2.06313,2.06314,4211286.0
2007-12-11 18:22:00,2.0629,2.0629,2.06241,2.06241,13510222.0
2007-12-11 18:23:00,2.06225,2.06225,2.06179,2.06188,9540819.0
2007-12-11 18:24:00,2.06189,2.06203,2.06189,2.062,6442193.0
2007-12-11 18:25:00,2.06195,2.06195,2.06153,2.06153,4572852.0
2007-12-11 18:26:00,2.06134,2.06134,2.06064,2.06064,3236834.0
2007-12-11 18:27:00,2.06043,2.06043,2.05994,2.06015,6202412.0
2007-12-11 18:28:00,2.06019,2.0602,2.06006,2.0602,16893094.0
2007-12-11 18:29:00,2.06014,2.06014,2.05986,2.06008,5661743.0
2007-12-11 18:30:00,2.05998,2.06022,2.05998,2.06022,5125415.0
2007-12-11 18:31:00,2.06026,2.06039,2.06017,2.06039,2569374.0
2007-12-11 18:32:00,2.06042,2.06042,2.06007,2.06007,2783869.0
2007-12-11 18:33:00,2.06005,2.06025,2.05995,2.06025,3596477.0
2007-12-11 18:34:00,2.06034,2.06044,2.06033,2.06038,1723039.0
2007-12-11 18:35:00,2.06032,2.06042,2.06014,2.06014,4688775.0
2007-12-11 18:36:00,2.06011,2.06018,2.06008,2.06008,2028012.0
2007-12-11 18:37:00,2.0602,2.06041,2.0602,2.06035,4917511.0
2007-12-11 18:38:00,2.06033,2.06033,2.06017,2.06017,6799913.0
2007-12-11 18:39:00,2.06019,2.06025,2.06003,2.06003,1136635.0
2007-12-11 18:40:00,2.06009,2.06009,2.05993,2.05994,3112488.0
2007-12-11 18:41:00,2.05997,2.06014,2.05991,2.05996,3942013.0
2007-12-11 18:42:00,2.05999,2.06007,2.05995,2.06004,6087048.0
2007-12-11 18:43:00,2.06002,2.06002,2.05978,2.05987,1454273.0
2007-12-11 18:44:00,2.05981,2.05981,2.05966,2.05966,2622091.0
2007-12-11 18:45:00,2.05971,2.05971,2.05924,2.05931,2013439.0
2007-12-11 18:46:00,2.0593,2.05937,2.0593,2.05932,4138902.0
2007-12-11 18:47:00,2.05937,2.05945,2.05933,2.05937,6395251.0
2007-12-11 18:48:00,2.05941,2.05941,2.05931,2.05934,5403571.0
2007-12-11 18:49:00,2.05949,2.05978,2.05949,2.05978,23499845.0
2007-12-11 18:50:00,2.05969,2.05972,2.0596,2.05972,8588062.0
2007-12-11 18:51:00,2.05985,2.05995,2.05946,2.05946,2874276.0
2007-12-11 18:52:00,2.0598,2.05983,2.05959,2.05959,3687313.0
2007-12-11 18:53:00,2.05981,2.06001,2.05981,2.06001,5387536.0
2007-12-11 18:54:00,2.06007,2.06037,2.05981,2.06032,7232510.0
2007-12-11 18:55:00,2.06037,2.06038,2.06023,2.06023,759896.0
2007-12-11 18:56:00,2.06008,2.06008,2.0599,2.0599,24443733.0
2007-12-11 18:57:00,2.05988,2.05991,2.05971,2.05971,5548070.0
2007-12-11 18:58:00,2.05989,2.06023,2.05989,2.06023,7136008.0
2007-12-11 18:59:00,2.06026,2.06031,2.0601,2.0601,1497095.0
2007-12-11 19:00:00,2.05982,2.05982,2.05943,2.05943,3014509.0
2007-12-11 19:01:00,2.05926,2.0593,2.05915,2.05928,3089463.0
2007-12-11 19:02:00,2.05941,2.05955,2.05904,2.05955,5038708.0
2007-12-11 19:03:00,2.05957,2.05977,2.05945,2.05977,4713046.0
2007-12-11 19:04:00,2.05976,2.05976,2.05954,2.05954,6052799.0
2007-12-11 19:05:00,2.05974,2.05981,2.05961,2.05973,7732379.0
2007-12-11 19:06:00,2.05971,2.05971,2.05948,2.05957,4061098.0
2007-12-11 19:07:00,2.05964,2.05973,2.05945,2.05945,3637875.0
2007-12-11 19:08:00,2.05935,2.05935,2.059,2.059,15970064.0
2007-12-11 19:09:00,2.05898,2.05909,2.05892,2.05892,11659406.0
2007-12-11 19:10:00,2.05894,2.05918,2.05894,2.05917,1278846.0
2007-12-11 19:11:00,2.05921,2.05925,2.05914,2.05915,6489821.0
2007-12-11 19:12:00,2.05929,2.05938,2.05929,2.05934,5419532.0
2007-12-11 19:13:00,2.05936,2.05957,2.05903,2.05957,4050117.0
2007-12-11 19:14:00,2.0596,2.0596,2.05947,2.05955,4065009.0
2007-12-11 19:15:00,2.05948,2.05955,2.05928,2.05928,3161653.0
2007-12-11 19:16:00,2.05926,2.0594,2.05922,2.0594,18051185.0
2007-12-11 19:17:00,2.05939,2.05947,2.05935,2.05938,10956916.0
2007-12-11 19:18:00,2.05939,2.05939,2.05913,2.05934,6416228.0
2007-12-11 19:19:00,2.05918,2.05923,2.05899,2.05911,19863322.0
2007-12-11 19:20:00,2.05918,2.05926,2.05899,2.05921,10105261.0
2007-12-11 19:21:00,2.05926,2.0595,2.05926,2.0595,10406718.0
2007-12-11 19:22:00,2.05956,2.05967,2.05952,2.05967,2089641.0
2007-12-11 19:23:00,2.0598,2.06016,2.0598,2.06016,12183654.0
2007-12-11 19:24:00,2.06016,2.06029,2.06014,2.06014,6723506.0
2007-12-11 19:25:00,2.05998,2.06007,2.05996,2.05996,4136660.0
2007-12-11 19:26:00,2.05981,2.05985,2.05945,2.05985,8176594.0
2007-12-11 19:27:00,2.05996,2.06004,2.05979,2.06004,17180621.0
2007-12-11 19:28:00,2.06001,2.06001,2.05985,2.05989,10146916.0
2007-12-11 19:29:00,2.05987,2.06006,2.05987,2.05999,3517186.0
2007-12-11 19:30:00,2.06003,2.06003,2.05989,2.05999,2252330.0
2007-12-11 19:31:00,2.06011,2.06026,2.06006,2.06026,1545529.0
2007-12-11 19:32:00,2.06013,2.06013,2.05983,2.05985,6351175.0
2007-12-11 19:33:00,2.05984,2.0601,2.05984,2.0601,5386846.0
2007-12-11 19:34:00,2.06035,2.06078,2.06031,2.06078,7044346.0
2007-12-11 19:35:00,2.06078,2.06078,2.0607,2.0607,13180838.0
2007-12-11 19:36:00,2.06084,2.06091,2.06074,2.06074,6740083.0
2007-12-11 19:37:00,2.06073,2.06083,2.06055,2.06083,4956026.0
2007-12-11 19:38:00,2.06085,2.06103,2.06085,2.06103,2804726.0
2007-12-11 19:39:00,2.06094,2.06094,2.06076,2.06076,8098596.0
2007-12-11 19:40:00,2.06074,2.06074,2.06045,2.06045,4455143.0
2007-12-11 19:41:00,2.06049,2.06063,2.06049,2.0606,3529656.0
2007-12-11 19:42:00,2.06065,2.06067,2.0604,2.0604,7506077.0
2007-12-11 19:43:00,2.0602,2.0602,2.05995,2.05995,6444247.0
2007-12-11 19:44:00,2.05993,2.06009,2.05975,2.06009,2928710.0
2007-12-11 19:45:00,2.05998,2.06009,2.05967,2.06009,6063574.0
2007-12-11 19:46:00,2.06013,2.06033,2.06013,2.06028,1935304.0
2007-12-11 19:47:00,2.06024,2.06024,2.06006,2.06006,9850870.0
2007-12-11 19:48:00,2.06008,2.06008,2.05981,2.05997,6138722.0
2007-12-11 19:49:00,2.06002,2.06005,2.06001,2.06002,9994203.0
2007-12-11 19:50:00,2.05987,2.05996,2.05976,2.05976,7321984.0
2007-12-11 19:51:00,2.05968,2.05974,2.05952,2.05952,11169540.0
2007-12-11 19:52:00,2.0595,2.0597,2.0595,2.0597,8046078.0
2007-12-11 19:53:00,2.05964,2.05979,2.05964,2.05971,1726598.0
2007-12-11 19:54:00,2.05978,2.05978,2.05955,2.05962,3232067.0
2007-12-11 19:55:00,2.05958,2.05977,2.05958,2.05967,7556219.0
2007-12-11 19:56:00,2.0595,2.05965,2.0595,2.05957,2849851.0
2007-12-11 19:57:00,2.05962,2.05962,2.05932,2.05946,8651807.0
2007-12-11 19:58:00,2.05935,2.05935,2.05899,2.05899,3316814.0
2007-12-11 19:59:00,2.0589,2.0589,2.0587,2.05883,5835448.0
2007-12-11 20:00:00,2.05886,2.05914,2.05882,2.05914,4054719.0
2007-12-11 20:01:00,2.05915,2.05931,2.05907,2.05907,17643210.0
2007-12-11 20:02:00,2.05897,2.05906,2.05893,2.05893,2387135.0
2007-12-11 20:03:00,2.05902,2.05949,2.05902,2.05949,1720965.0
2007-12-11 20:04:00,2.05957,2.05957,2.05933,2.05936,8470842.0
2007-12-11 20:05:00,2.05915,2.05934,2.05915,2.05934,11914771.0
2007-12-11 20:06:00,2.05934,2.05945,2.05925,2.05927,5439973.0
2007-12-11 20:07:00,2.05921,2.05921,2.05872,2.05872,10191548.0
2007-12-11 20:08:00,2.05856,2.05856,2.05822,2.05854,10295268.0
2007-12-11 20:09:00,2.05857,2.05859,2.05842,2.05859,7192206.0
2007-12-11 20:10:00,2.05862,2.05865,2.0583,2.0583,3848813.0
2007-12-11 20:11:00,2.0587,2.05874,2.05867,2.05867,5656881.0
2007-12-11 20:12:00,2.05864,2.05871,2.05858,2.05858,5852388.0
2007-12-11 20:13:00,2.05849,2.05879,2.05849,2.05879,5075516.0
2007-12-11 20:14:00,2.05887,2.05903,2.05887,2.05903,10377019.0
2007-12-11 20:15:00,2.05902,2.05906,2.05899,2.05903,2008294.0
2007-12-11 20:16:00,2.05911,2.05915,2.05875,2.05913,11357602.0
2007-12-11 20:17:00,2.05908,2.05908,2.05897,2.05897,4244045.0
2007-12-11 20:18:00,2.05907,2.05916,2.0588,2.05916,9673679.0
2007-12-11 20:19:00,2.05923,2.05923,2.05909,2.05917,3933680.0
2007-12-11 20:20:00,2.0592,2.05942,2.0592,2.05937,2195382.0
2007-12-11 20:21:00,2.0593,2.0593,2.05879,2.05879,3968745.0
2007-12-11 20:22:00,2.05865,2.05865,2.05832,2.05844,6220783.0
2007-12-11 20:23:00,2.05828,2.05828,2.05788,2.058,19539610.0
2007-12-11 20:24:00,2.05789,2.05789,2.05772,2.05775,8100806.0
2007-12-11 20:25:00,2.05762,2.05762,2.05741,2.05741,9322153.0
2007-12-11 20:26:00,2.05732,2.05738,2.05711,2.05711,5588665.0
2007-12-11 20:27:00,2.05683,2.05683,2.05512,2.05512,3670273.0
2007-12-11 20:28:00,2.05512,2.05534,2.05506,2.05534,4604915.0
2007-12-11 20:29:00,2.05539,2.05565,2.05539,2.05565,26461575.0
2007-12-11 20:30:00,2.05574,2.05574,2.05488,2.05488,22020622.0
2007-12-11 20:31:00,2.05473,2.05477,2.0545,2.0545,3237636.0
2007-12-11 20:32:00,2.05455,2.05457,2.05436,2.05436,8431106.0
2007-12-11 20:33:00,2.05425,2.05425,2.05403,2.05403,10418377.0
2007-12-11 20:34:00,2.05372,2.05399,2.05372,2.0539,4341424.0
2007-12-11 20:35:00,2.05384,2.05403,2.05369,2.05389,3521462.0
2007-12-11 20:36:00,2.05373,2.05373,2.05353,2.05373,3562249.0
2007-12-11 20:37:00,2.05374,2.054,2.05372,2.054,4167407.0
2007-12-11 20:38:00,2.05399,2.05426,2.05398,2.05426,2038714.0
2007-12-11 20:39:00,2.05434,2.05445,2.05434,2.05444,3620117.0
2007-12-11 20:40:00,2.0545,2.05487,2.0545,2.05487,9178902.0
2007-12-11 20:41:00,2.05483,2.05508,2.05483,2.05508,13392635.0
2007-12-11 20:42:00,2.05505,2.0555,2.05505,2.05547,5512275.0
2007-12-11 20:43:00,2.05552,2.05555,2.05545,2.05547,2279367.0
2007-12-11 20:44:00,2.05559,2.05571,2.05548,2.05571,2444735.0
2007-12-11 20:45:00,2.05572,2.05577,2.05562,2.05573,4111847.0
2007-12-11 20:46:00,2.05573,2.0558,2.05573,2.05576,4948401.0
2007-12-11 20:47:00,2.05574,2.05574,2.05532,2.05532,13528653.0
2007-12-11 20:48:00,2.05546,2.05573,2.05546,2.05573,5800806.0
2007-12-11 20:49:00,2.05579,2.05593,2.05563,2.05563,2491060.0
2007-12-11 20:50:00,2.05585,2.05608,2.05582,2.05608,6347767.0
2007-12-11 20:51:00,2.05608,2.05626,2.05605,2.05626,7433580.0
2007-12-11 20:52:00,2.05632,2.0564,2.05625,2.05637,4583240.0
2007-12-11 20:53:00,2.05647,2.05647,2.05626,2.05626,3906508.0
2007-12-11 20:54:00,2.05616,2.05616,2.05601,2.05612,25344029.0
2007-12-11 20:55:00,2.05613,2.05643,2.05604,2.05643,27199903.0
2007-12-11 20:56:00,2.05645,2.05647,2.0563,2.05647,22910884.0
2007-12-11 20:57:00,2.0564,2.0564,2.0562,2.05639,5058540.0
2007-12-11 20:58:00,2.05639,2.05644,2.05619,2.05644,3121128.0
2007-12-11 20:59:00,2.05641,2.05655,2.05615,2.05655,4075508.0
2007-12-11 21:00:00,2.0566,2.0566,2.05627,2.05627,7302321.0
2007-12-11 21:01:00,2.05629,2.05629,2.05612,2.05627,6925308.0
2007-12-11 21:02:00,2.05639,2.05646,2.05615,2.05646,4308105.0
2007-12-11 21:03:00,2.05656,2.05662,2.05644,2.05644,2204710.0
2007-12-11 21:04:00,2.05645,2.05645,2.05621,2.05633,3454586.0
2007-12-11 21:05:00,2.05636,2.05636,2.05621,2.05621,3228419.0
2007-12-11 21:06:00,2.05602,2.05602,2.05546,2.05546,3444405.0
2007-12-11 21:07:00,2.05513,2.05526,2.05495,2.05497,5402559.0
2007-12-11 21:08:00,2.05499,2.05499,2.05467,2.05467,4480829.0
2007-12-11 21:09:00,2.05458,2.05458,2.05419,2.05424,6354489.0
2007-12-11 21:10:00,2.05413,2.05413,2.05394,2.05395,2135339.0
2007-12-11 21:11:00,2.05386,2.05386,2.05364,2.05364,3334503.0
2007-12-11 21:12:00,2.05384,2.05425,2.05376,2.05425,16062188.0
2007-12-11 21:13:00,2.05417,2.05417,2.05315,2.05315,5248591.0
2007-12-11 21:14:00,2.05295,2.05295,2.05246,2.05246,1949510.0
2007-12-11 21:15:00,2.05236,2.05236,2.05163,2.05164,2120618.0
2007-12-11 21:16:00,2.05166,2.05166,2.05146,2.05149,2120601.0
2007-12-11 21:17:00,2.05166,2.0523,2.05166,2.0523,5664213.0
2007-12-11 21:18:00,2.05236,2.05306,2.05233,2.05306,3340708.0
2007-12-11 21:19:00,2.05316,2.05362,2.05316,2.05362,4368976.0
2007-12-11 21:20:00,2.0538,2.05432,2.0538,2.05427,3178927.0
2007-12-11 21:21:00,2.05452,2.05479,2.05452,2.05476,2087432.0
2007-12-11 21:22:00,2.05502,2.05548,2.05502,2.05548,12352534.0
2007-12-11 21:23:00,2.05558,2.05651,2.05558,2.05651,10104240.0
2007-12-11 21:24:00,2.05624,2.0569,2.05624,2.0569,2124294.0
2007-12-11 21:25:00,2.05713,2.05783,2.05708,2.05783,9361577.0
2007-12-11 21:26:00,2.05793,2.0588,2.05793,2.0588,9364393.0
2007-12-11 21:27:00,2.05887,2.05947,2.05887,2.05947,12425729.0
2007-12-11 21:28:00,2.05961,2.06011,2.05961,2.06011,12059191.0
2007-12-11 21:29:00,2.06018,2.06088,2.06018,2.06088,5267441.0
2007-12-11 21:30:00,2.06087,2.0616,2.06087,2.0616,3668878.0
2007-12-11 21:31:00,2.06171,2.06256,2.06171,2.06256,13770480.0
2007-12-11 21:32:00,2.06273,2.06333,2.06273,2.06329,6656633.0
2007-12-11 21:33:00,2.06327,2.06331,2.06286,2.06286,13047181.0
2007-12-11 21:34:00,2.06266,2.06266,2.06221,2.06221,4561489.0
2007-12-11 21:35:00,2.06248,2.06301,2.06248,2.06301,6374731.0
2007-12-11 21:36:00,2.0631,2.06336,2.06306,2.06306,6358710.0
2007-12-11 21:37:00,2.0629,2.06305,2.06262,2.06305,6100650.0
2007-12-11 21:38:00,2.06312,2.06396,2.06312,2.06396,4157631.0
2007-12-11 21:39:00,2.06406,2.06476,2.06406,2.06476,6974688.0
2007-12-11 21:40:00,2.06482,2.06507,2.06482,2.06507,4791661.0
2007-12-11 21:41:00,2.06512,2.06533,2.0651,2.06533,5020578.0
2007-12-11 21:42:00,2.06537,2.06573,2.06537,2.06573,2394306.0
2007-12-11 21:43:00,2.06582,2.066,2.06576,2.06591,7877625.0
2007-12-11 21:44:00,2.06608,2.06634,2.06608,2.06633,9283272.0
2007-12-11 21:45:00,2.06637,2.06661,2.06637,2.06661,10765059.0
2007-12-11 21:46:00,2.06667,2.0669,2.06667,2.0669,3589017.0
2007-12-11 21:47:00,2.06694,2.06697,2.06674,2.06683,11958040.0
2007-12-11 21:48:00,2.06687,2.06687,2.06672,2.06686,8713574.0
2007-12-11 21:49:00,2.06672,2.06724,2.06672,2.06724,4375110.0
2007-12-11 21:50:00,2.06729,2.06736,2.06718,2.06718,3912712.0
2007-12-11 21:51:00,2.06694,2.06694,2.06648,2.06648,12764585.0
2007-12-11 21:52:00,2.06624,2.06624,2.06577,2.06577,5868938.0
2007-12-11 21:53:00,2.06566,2.06567,2.06534,2.06534,5600192.0
2007-12-11 21:54:00,2.06532,2.06532,2.06509,2.06509,2631300.0
2007-12-11 21:55:00,2.06502,2.06502,2.06475,2.06475,8441828.0
2007-12-11 21:56:00,2.06469,2.06469,2.06436,2.06441,9197795.0
2007-12-11 21:57:00,2.06434,2.06434,2.0641,2.0641,10613563.0
2007-12-11 21:58:00,2.06371,2.06403,2.06371,2.0638,11162481.0
2007-12-11 21:59:00,2.0638,2.0638,2.06351,2.06351,7539615.0
2007-12-11 22:00:00,2.06347,2.06347,2.06307,2.0632,5565502.0
2007-12-11 22:01:00,2.06303,2.06309,2.06278,2.06278,7929384.0
2007-12-11 22:02:00,2.06284,2.06284,2.06265,2.06265,1881267.0
2007-12-11 22:03:00,2.06264,2.0633,2.06245,2.06319,4211375.0
2007-12-11 22:04:00,2.06335,2.06376,2.06335,2.06376,2476706.0
2007-12-11 22:05:00,2.06382,2.06396,2.06382,2.0639,5658012.0
2007-12-11 22:06:00,2.06403,2.06452,2.06398,2.06406,13330103.0
2007-12-11 22:07:00,2.06399,2.06424,2.06386,2.06424,3197912.0
2007-12-11 22:08:00,2.06426,2.06426,2.06418,2.06418,16940506.0
2007-12-11 22:09:00,2.06411,2.06411,2.06362,2.06365,16122806.0
2007-12-11 22:10:00,2.06371,2.06399,2.06344,2.06344,3016738.0
2007-12-11 22:11:00,2.06391,2.06454,2.06384,2.06454,4171902.0
2007-12-11 22:12:00,2.06457,2.06484,2.06457,2.0648,3546591.0
2007-12-11 22:13:00,2.06489,2.06517,2.06489,2.06517,13016828.0
2007-12-11 22:14:00,2.06519,2.06552,2.06519,2.06552,8482810.0
2007-12-11 22:15:00,2.06541,2.06568,2.06541,2.06567,7110730.0
2007-12-11 22:16:00,2.06575,2.06609,2.06575,2.06597,5178003.0
2007-12-11 22:17:00,2.06615,2.06636,2.06615,2.06627,12785186.0
2007-12-11 22:18:00,2.06639,2.06668,2.06639,2.06668,5171369.0
2007-12-11 22:19:00,2.06657,2.06684,2.06657,2.06681,12915155.0
2007-12-11 22:20:00,2.06711,2.06723,2.06674,2.06723,24853538.0
2007-12-11 22:21:00,2.06708,2.06708,2.06626,2.06626,855591.0
2007-12-11 22:22:00,2.06631,2.06714,2.06631,2.06714,3982220.0
2007-12-11 22:23:00,2.06721,2.0673,2.06721,2.06729,2080741.0
2007-12-11 22:24:00,2.06762,2.06777,2.066,2.06761,7848234.0
2007-12-11 22:25:00,2.06757,2.06758,2.06731,2.06731,5098912.0
2007-12-11 22:26:00,2.06727,2.06727,2.06697,2.06697,6523168.0
2007-12-11 22:27:00,2.067,2.067,2.06663,2.06663,3432550.0
2007-12-11 22:28:00,2.06664,2.06664,2.06626,2.06646,11298183.0
2007-12-11 22:29:00,2.06665,2.06701,2.06665,2.06701,2402237.0
2007-12-11 22:30:00,2.06713,2.06713,2.06668,2.06668,6531544.0
2007-12-11 22:31:00,2.06661,2.06661,2.06637,2.06651,10089024.0
2007-12-11 22:32:00,2.06662,2.06662,2.06633,2.0665,11275073.0
2007-12-11 22:33:00,2.06655,2.06664,2.06649,2.06654,11094485.0
2007-12-11 22:34:00,2.0664,2.0664,2.06618,2.06618,3986342.0
2007-12-11 22:35:00,2.06619,2.06619,2.06604,2.06606,16868756.0
2007-12-11 22:36:00,2.06608,2.06611,2.06588,2.06603,19013688.0
2007-12-11 22:37:00,2.06612,2.06646,2.06612,2.06646,8881355.0
2007-12-11 22:38:00,2.06646,2.06646,2.06591,2.06591,4728099.0
2007-12-11 22:39:00,2.06618,2.06618,2.06577,2.06601,4386499.0
2007-12-11 22:40:00,2.0663,2.06652,2.0663,2.06633,5300898.0
2007-12-11 22:41:00,2.06618,2.06626,2.06614,2.06625,4836473.0
2007-12-11 22:42:00,2.06635,2.06656,2.06635,2.06656,400599.0
2007-12-11 22:43:00,2.0665,2.0665,2.06601,2.06615,7879161.0
2007-12-11 22:44:00,2.06605,2.06605,2.06579,2.06579,9470104.0
2007-12-11 22:45:00,2.06569,2.06611,2.06569,2.06603,15833459.0
2007-12-11 22:46:00,2.06605,2.06612,2.06595,2.06597,9601082.0
2007-12-11 22:47:00,2.06616,2.06637,2.06595,2.06595,5403860.0
2007-12-11 22:48:00,2.06576,2.06576,2.06542,2.06555,5670278.0
2007-12-11 22:49:00,2.06574,2.06607,2.06574,2.06607,3560385.0
2007-12-11 22:50:00,2.06609,2.06623,2.06573,2.06573,9050516.0
2007-12-11 22:51:00,2.06571,2.06571,2.06521,2.06559,11818079.0
2007-12-11 22:52:00,2.06549,2.06549,2.06474,2.06474,3408323.0
2007-12-11 22:53:00,2.06472,2.06483,2.06469,2.06483,21116938.0
2007-12-11 22:54:00,2.06486,2.06486,2.06437,2.06445,4557932.0
2007-12-11 22:55:00,2.0642,2.0642,2.0635,2.0635,29620427.0
2007-12-11 22:56:00,2.06322,2.06322,2.06255,2.06255,9982228.0
2007-12-11 22:57:00,2.06243,2.0625,2.06242,2.06249,3353179.0
2007-12-11 22:58:00,2.06237,2.06242,2.06214,2.06214,8881238.0
2007-12-11 22:59:00,2.06211,2.06211,2.06173,2.06188,6459583.0
2007-12-11 23:00:00,2.06215,2.06262,2.06215,2.06262,8483873.0
2007-12-11 23:01:00,2.06262,2.06309,2.06248,2.06309,4814267.0
2007-12-11 23:02:00,2.06326,2.06364,2.06326,2.06333,18428352.0
2007-12-11 23:03:00,2.06322,2.06336,2.06289,2.06296,10120095.0
2007-12-11 23:04:00,2.06296,2.06314,2.06293,2.06313,3824119.0
2007-12-11 23:05:00,2.06337,2.06374,2.06337,2.06374,3458308.0
2007-12-11 23:06:00,2.06375,2.06391,2.06375,2.06383,10412039.0
2007-12-11 23:07:00,2.06395,2.06428,2.06395,2.06425,24723832.0
2007-12-11 23:08:00,2.06453,2.06492,2.06453,2.06483,9439223.0
2007-12-11 23:09:00,2.06481,2.06508,2.06481,2.06486,9369292.0
2007-12-11 23:10:00,2.06472,2.06472,2.06463,2.06463,2016835.0
2007-12-11 23:11:00,2.06457,2.06483,2.06457,2.06483,3988212.0
2007-12-11 23:12:00,2.06497,2.06524,2.06489,2.06489,2150307.0
2007-12-11 23:13:00,2.06496,2.06509,2.06485,2.06507,5113191.0
2007-12-11 23:14:00,2.06477,2.06482,2.06459,2.06459,5276206.0
2007-12-11 23:15:00,2.06467,2.06476,2.0646,2.0646,1670338.0
2007-12-11 23:16:00,2.06445,2.06459,2.06416,2.06458,2675393.0
2007-12-11 23:17:00,2.0644,2.0644,2.06407,2.06407,842484.0
2007-12-11 23:18:00,2.06413,2.06451,2.06413,2.06451,5565690.0
2007-12-11 23:19:00,2.06454,2.06458,2.06436,2.06436,1317244.0
2007-12-11 23:20:00,2.06431,2.06435,2.06415,2.06427,17349756.0
2007-12-11 23:21:00,2.06417,2.06426,2.06405,2.06421,2516715.0
2007-12-11 23:22:00,2.06435,2.06435,2.06401,2.06401,2702910.0
2007-12-11 23:23:00,2.06402,2.06448,2.06402,2.06445,6066339.0
2007-12-11 23:24:00,2.06428,2.0644,2.0642,2.0644,5922357.0
2007-12-11 23:25:00,2.06439,2.06439,2.06407,2.06407,2468640.0
2007-12-11 23:26:00,2.06402,2.06429,2.06402,2.06429,3099865.0
2007-12-11 23:27:00,2.06435,2.06451,2.06429,2.06449,9665794.0
2007-12-11 23:28:00,2.06445,2.06485,2.06445,2.06457,13419623.0
2007-12-11 23:29:00,2.06456,2.06456,2.06412,2.06415,8694060.0
2007-12-11 23:30:00,2.06414,2.06414,2.06365,2.06375,5618768.0
2007-12-11 23:31:00,2.06371,2.06428,2.06371,2.06422,5171326.0
2007-12-11 23:32:00,2.06413,2.06413,2.06386,2.06386,4087175.0
2007-12-11 23:33:00,2.06379,2.06379,2.06345,2.06377,3101267.0
2007-12-11 23:34:00,2.06378,2.06385,2.06366,2.06366,17799413.0
2007-12-11 23:35:00,2.06353,2.06376,2.06353,2.06373,534408.0
2007-12-11 23:36:00,2.06379,2.0638,2.06364,2.06369,5314202.0
2007-12-11 23:37:00,2.06372,2.06372,2.06349,2.0635,4413726.0
2007-12-11 23:38:00,2.06348,2.06354,2.06339,2.06339,6552003.0
2007-12-11 23:39:00,2.06333,2.06339,2.06301,2.06334,13155802.0
2007-12-11 23:40:00,2.06364,2.06369,2.06361,2.06361,1520425.0
2007-12-11 23:41:00,2.06375,2.06375,2.06367,2.06375,3066381.0
2007-12-11 23:42:00,2.06373,2.06404,2.06373,2.06398,2518075.0
2007-12-11 23:43:00,2.06387,2.06387,2.0636,2.06374,2962530.0
2007-12-11 23:44:00,2.06372,2.06375,2.06352,2.06363,4969873.0
2007-12-11 23:45:00,2.06369,2.06369,2.0636,2.0636,6857728.0
2007-12-11 23:46:00,2.06348,2.06348,2.06319,2.06323,2253616.0
2007-12-11 23:47:00,2.06319,2.06324,2.06314,2.06316,3655920.0
2007-12-11 23:48:00,2.06321,2.06327,2.06306,2.06318,6592587.0
2007-12-11 23:49:00,2.06329,2.06341,2.06329,2.0634,2897934.0
2007-12-11 23:50:00,2.06356,2.06356,2.06342,2.06351,13844899.0
2007-12-11 23:51:00,2.06344,2.0635,2.06328,2.06328,12227484.0
2007-12-11 23:52:00,2.0632,2.06327,2.06319,2.06325,9222196.0
2007-12-11 23:53:00,2.06313,2.06315,2.06288,2.06299,3264658.0
2007-12-11 23:54:00,2.0632,2.06327,2.06316,2.06318,778702.0
2007-12-11 23:55:00,2.06334,2.06372,2.06334,2.06348,9931972.0
2007-12-11 23:56:00,2.06357,2.06413,2.06357,2.06413,6492317.0
2007-12-11 23:57:00,2.06425,2.06434,2.06402,2.06434,30551087.0
2007-12-11 23:58:00,2.06423,2.06447,2.06418,2.06434,4410314.0
2007-12-11 23:59:00,2.06416,2.06416,2.06343,2.06343,4047993.0
2007-12-12 00:00:00,2.06325,2.06352,2.06324,2.06343,6292188.0
2007-12-12 00:01:00,2.06329,2.06331,2.06313,2.06318,14939328.0
2007-12-12 00:02:00,2.06322,2.06332,2.06322,2.0633,20018060.0
2007-12-12 00:03:00,2.06334,2.06344,2.06322,2.06332,2783343.0
2007-12-12 00:04:00,2.06346,2.06358,2.06327,2.06327,30354349.0
2007-12-12 00:05:00,2.06318,2.06318,2.06288,2.06317,2284945.0
2007-12-12 00:06:00,2.06322,2.06336,2.06312,2.06336,2395950.0
2007-12-12 00:07:00,2.06342,2.06361,2.06323,2.06361,1491221.0
2007-12-12 00:08:00,2.06363,2.06368,2.06356,2.06359,32876141.0
2007-12-12 00:09:00,2.06363,2.06369,2.06344,2.06361,6113106.0
2007-12-12 00:10:00,2.06371,2.06443,2.06365,2.06443,19613176.0
2007-12-12 00:11:00,2.06451,2.06455,2.06403,2.06403,12856145.0
2007-12-12 00:12:00,2.06384,2.06435,2.06382,2.06415,26896139.0
2007-12-12 00:13:00,2.06394,2.06394,2.06339,2.06339,9938850.0
2007-12-12 00:14:00,2.06315,2.06315,2.06257,2.06257,22123386.0
2007-12-12 00:15:00,2.06244,2.06255,2.06223,2.06255,11336006.0
2007-12-12 00:16:00,2.06255,2.0626,2.06242,2.06254,7111775.0
2007-12-12 00:17:00,2.06235,2.06235,2.06206,2.06206,1973845.0
2007-12-12 00:18:00,2.06199,2.06213,2.06198,2.06213,3759007.0
2007-12-12 00:19:00,2.06218,2.06238,2.06196,2.06212,11420272.0
2007-12-12 00:20:00,2.06222,2.06222,2.06212,2.06214,2757036.0
2007-12-12 00:21:00,2.06206,2.06206,2.06169,2.06188,6365097.0
2007-12-12 00:22:00,2.0618,2.06186,2.0617,2.0617,13155629.0
2007-12-12 00:23:00,2.06159,2.06159,2.06131,2.06142,10920182.0
2007-12-12 00:24:00,2.06151,2.06151,2.06137,2.06149,11313032.0
2007-12-12 00:25:00,2.06157,2.06157,2.0611,2.0611,6231159.0
2007-12-12 00:26:00,2.06088,2.06123,2.06088,2.06116,22081873.0
2007-12-12 00:27:00,2.06133,2.06155,2.06127,2.0614,2569506.0
2007-12-12 00:28:00,2.0614,2.06153,2.06121,2.06153,18866731.0
2007-12-12 00:29:00,2.06171,2.06259,2.06171,2.06259,7244481.0
2007-12-12 00:30:00,2.06255,2.06255,2.06235,2.06235,7421007.0
2007-12-12 00:31:00,2.0622,2.0622,2.06155,2.06165,9761173.0
2007-12-12 00:32:00,2.06182,2.0621,2.06182,2.0621,2702778.0
2007-12-12 00:33:00,2.06219,2.06229,2.06219,2.06229,3033697.0
2007-12-12 00:34:00,2.06225,2.06256,2.06225,2.0625,4452774.0
2007-12-12 00:35:00,2.06253,2.06264,2.06243,2.06264,11885374.0
2007-12-12 00:36:00,2.06265,2.06265,2.06229,2.06229,3468133.0
2007-12-12 00:37:00,2.06229,2.06232,2.06218,2.06218,8647076.0
2007-12-12 00:38:00,2.0622,2.0622,2.06202,2.0621,4826268.0
2007-12-12 00:39:00,2.06212,2.0622,2.06212,2.06214,2449186.0
2007-12-12 00:40:00,2.06216,2.06219,2.06208,2.06208,16734972.0
2007-12-12 00:41:00,2.06198,2.06209,2.06194,2.06204,5670585.0
2007-12-12 00:42:00,2.06223,2.06223,2.06194,2.06194,7178150.0
2007-12-12 00:43:00,2.06208,2.06214,2.06202,2.06202,5427131.0
2007-12-12 00:44:00,2.06217,2.06217,2.06197,2.06197,2291495.0
2007-12-12 00:45:00,2.06207,2.0621,2.06174,2.0621,2992001.0
2007-12-12 00:46:00,2.06212,2.06212,2.0619,2.06209,2203278.0
2007-12-12 00:47:00,2.06194,2.06221,2.06194,2.06221,17818165.0
2007-12-12 00:48:00,2.06218,2.06245,2.06218,2.06245,9079478.0
2007-12-12 00:49:00,2.06248,2.0628,2.06248,2.0628,1015649.0
2007-12-12 00:50:00,2.06278,2.06278,2.06251,2.06251,6166394.0
2007-12-12 00:51:00,2.06239,2.06267,2.06239,2.06267,5243472.0
2007-12-12 00:52:00,2.06273,2.06274,2.06264,2.06264,16528854.0
2007-12-12 00:53:00,2.06259,2.06266,2.06242,2.06252,8406987.0
2007-12-12 00:54:00,2.06261,2.06268,2.06243,2.06262,1866747.0
2007-12-12 00:55:00,2.06252,2.06257,2.06234,2.06234,5898357.0
2007-12-12 00:56:00,2.06218,2.06243,2.06218,2.06241,5964762.0
2007-12-12 00:57:00,2.06232,2.06303,2.06232,2.06303,5437883.0
2007-12-12 00:58:00,2.06315,2.06355,2.06315,2.06355,2020029.0
2007-12-12 00:59:00,2.0636,2.0636,2.06336,2.06353,6934215.0
2007-12-12 01:00:00,2.06376,2.06402,2.06362,2.06402,2814690.0
2007-12-12 01:01:00,2.06397,2.06397,2.0639,2.06397,3147182.0
2007-12-12 01:02:00,2.06387,2.06387,2.06345,2.06345,8375593.0
2007-12-12 01:03:00,2.06301,2.06382,2.06301,2.06382,2387352.0
2007-12-12 01:04:00,2.06397,2.06397,2.06379,2.06381,8995930.0
2007-12-12 01:05:00,2.06381,2.06381,2.06329,2.06362,11248190.0
2007-12-12 01:06:00,2.06351,2.06355,2.06344,2.06355,6486086.0
2007-12-12 01:07:00,2.06355,2.06365,2.06355,2.06365,10463336.0
2007-12-12 01:08:00,2.06351,2.06375,2.06351,2.06375,2921722.0
2007-12-12 01:09:00,2.0637,2.06374,2.06348,2.06374,2985027.0
2007-12-12 01:10:00,2.06375,2.06375,2.06351,2.06351,2362471.0
2007-12-12 01:11:00,2.06359,2.06379,2.06339,2.06379,13329637.0
2007-12-12 01:12:00,2.06375,2.06375,2.06363,2.06369,8723446.0
2007-12-12 01:13:00,2.06357,2.06357,2.06291,2.06291,1820830.0
2007-12-12 01:14:00,2.06263,2.06263,2.06242,2.06249,4328458.0
2007-12-12 01:15:00,2.06233,2.06256,2.06227,2.06256,8607834.0
2007-12-12 01:16:00,2.06249,2.06259,2.06197,2.06197,7099349.0
2007-12-12 01:17:00,2.06183,2.06183,2.06164,2.06177,18185204.0
2007-12-12 01:18:00,2.06172,2.06172,2.0613,2.0613,6901302.0
2007-12-12 01:19:00,2.06145,2.0617,2.06145,2.0617,20893448.0
2007-12-12 01:20:00,2.0616,2.06162,2.06135,2.06135,23313683.0
2007-12-12 01:21:00,2.06123,2.06165,2.06123,2.06159,11040898.0
2007-12-12 01:22:00,2.06167,2.06167,2.06146,2.06151,6930363.0
2007-12-12 01:23:00,2.06144,2.06162,2.06144,2.06147,17162121.0
2007-12-12 01:24:00,2.06157,2.06165,2.06157,2.06158,2584554.0
2007-12-12 01:25:00,2.06149,2.06152,2.06121,2.06121,8065102.0
2007-12-12 01:26:00,2.0611,2.0611,2.06057,2.06074,12744486.0
2007-12-12 01:27:00,2.06067,2.06067,2.06056,2.06056,3385995.0
2007-12-12 01:28:00,2.06053,2.06053,2.06032,2.06037,9537511.0
2007-12-12 01:29:00,2.06039,2.06042,2.06032,2.06036,9232164.0
2007-12-12 01:30:00,2.06029,2.06059,2.06029,2.06059,1317651.0
2007-12-12 01:31:00,2.06067,2.06098,2.06067,2.06098,4498025.0
2007-12-12 01:32:00,2.06106,2.06108,2.06091,2.06108,1477271.0
2007-12-12 01:33:00,2.06111,2.06111,2.06083,2.06103,15091459.0
2007-12-12 01:34:00,2.06113,2.06123,2.06104,2.06123,4224571.0
2007-12-12 01:35:00,2.06121,2.06121,2.06104,2.06121,14870192.0
2007-12-12 01:36:00,2.06119,2.06146,2.06119,2.06146,16561524.0
2007-12-12 01:37:00,2.06146,2.06146,2.0607,2.0607,4874531.0
2007-12-12 01:38:00,2.06072,2.06113,2.06072,2.06113,15847755.0
2007-12-12 01:39:00,2.06107,2.06138,2.06107,2.06138,6439485.0
2007-12-12 01:40:00,2.06156,2.06156,2.0613,2.06147,7327137.0
2007-12-12 01:41:00,2.06142,2.06156,2.06135,2.06156,11048810.0
2007-12-12 01:42:00,2.06154,2.06189,2.06144,2.06144,10131956.0
2007-12-12 01:43:00,2.06126,2.06138,2.06094,2.06094,13981525.0
2007-12-12 01:44:00,2.06117,2.06133,2.06105,2.06126,17451282.0
2007-12-12 01:45:00,2.06121,2.0613,2.06113,2.06113,8594468.0
2007-12-12 01:46:00,2.06104,2.06104,2.05995,2.05995,13418381.0
2007-12-12 01:47:00,2.05991,2.05998,2.0599,2.05992,19783423.0
2007-12-12 01:48:00,2.05992,2.06005,2.05966,2.05982,4015072.0
2007-12-12 01:49:00,2.0599,2.0601,2.0599,2.0601,4777695.0
2007-12-12 01:50:00,2.06019,2.06039,2.06019,2.06033,18839845.0
2007-12-12 01:51:00,2.06011,2.06014,2.05968,2.05968,4216980.0
2007-12-12 01:52:00,2.05959,2.05968,2.05948,2.05948,23638787.0
2007-12-12 01:53:00,2.0596,2.05968,2.05949,2.05968,3602738.0
2007-12-12 01:54:00,2.05971,2.05971,2.05947,2.05961,3922609.0
2007-12-12 01:55:00,2.05958,2.05976,2.05948,2.05976,25730147.0
2007-12-12 01:56:00,2.05982,2.06004,2.05982,2.05993,6147376.0
2007-12-12 01:57:00,2.05992,2.05997,2.05983,2.05997,3003113.0
2007-12-12 01:58:00,2.05987,2.05995,2.05969,2.05969,5488999.0
2007-12-12 01:59:00,2.05957,2.05974,2.05957,2.0596,11842251.0
2007-12-12 02:00:00,2.0595,2.0595,2.05912,2.05912,11631719.0
2007-12-12 02:01:00,2.05912,2.0592,2.05903,2.05907,5738630.0
2007-12-12 02:02:00,2.05936,2.05975,2.05936,2.05975,3091531.0
2007-12-12 02:03:00,2.0598,2.06016,2.05977,2.06016,5680443.0
2007-12-12 02:04:00,2.06026,2.06027,2.05999,2.06017,25412491.0
2007-12-12 02:05:00,2.06017,2.06026,2.06,2.06026,4292162.0
2007-12-12 02:06:00,2.0602,2.0602,2.05994,2.06001,3727999.0
2007-12-12 02:07:00,2.05988,2.05991,2.05981,2.05981,15509316.0
2007-12-12 02:08:00,2.05987,2.06009,2.05987,2.06004,4251844.0
2007-12-12 02:09:00,2.0602,2.0602,2.06008,2.06015,20247012.0
2007-12-12 02:10:00,2.06018,2.06023,2.06007,2.06023,5147269.0
2007-12-12 02:11:00,2.06016,2.06016,2.05981,2.05992,3750301.0
2007-12-12 02:12:00,2.06,2.06008,2.05999,2.05999,21070853.0
2007-12-12 02:13:00,2.05995,2.05997,2.0598,2.05993,12614818.0
2007-12-12 02:14:00,2.06004,2.06018,2.05997,2.05997,9060162.0
2007-12-12 02:15:00,2.05997,2.05997,2.05969,2.05974,17357551.0
2007-12-12 02:16:00,2.05963,2.05976,2.05958,2.05976,12830621.0
2007-12-12 02:17:00,2.05972,2.05972,2.05953,2.05953,10929835.0
2007-12-12 02:18:00,2.05981,2.06004,2.05981,2.06004,10511664.0
2007-12-12 02:19:00,2.06013,2.06031,2.06,2.06031,6872842.0
2007-12-12 02:20:00,2.06033,2.06065,2.06033,2.0606,6943589.0
2007-12-12 02:21:00,2.06083,2.0611,2.06083,2.06106,15636659.0
2007-12-12 02:22:00,2.06099,2.061,2.06082,2.06082,5253859.0
2007-12-12 02:23:00,2.06075,2.06081,2.06067,2.06067,15559493.0
2007-12-12 02:24:00,2.06079,2.06122,2.06067,2.06122,16469366.0
2007-12-12 02:25:00,2.06131,2.06139,2.06113,2.06113,3891461.0
2007-12-12 02:26:00,2.06107,2.06124,2.06107,2.06118,13748253.0
2007-12-12 02:27:00,2.06111,2.06131,2.06104,2.06131,1546556.0
2007-12-12 02:28:00,2.06129,2.06129,2.06099,2.06099,4105161.0
2007-12-12 02:29:00,2.06101,2.06106,2.06092,2.06104,1351299.0
2007-12-12 02:30:00,2.06113,2.06114,2.061,2.06111,8961524.0
2007-12-12 02:31:00,2.06113,2.06114,2.06094,2.06098,10495775.0
2007-12-12 02:32:00,2.06087,2.06088,2.06073,2.06088,3742257.0
2007-12-12 02:33:00,2.06089,2.06089,2.06073,2.06083,12750862.0
2007-12-12 02:34:00,2.06087,2.06106,2.06085,2.06106,8123591.0
2007-12-12 02:35:00,2.06118,2.06138,2.06118,2.06132,2653817.0
2007-12-12 02:36:00,2.06136,2.06149,2.06133,2.06133,16759882.0
2007-12-12 02:37:00,2.06145,2.06157,2.06132,2.06147,7248574.0
2007-12-12 02:38:00,2.0614,2.06155,2.06124,2.06124,10765308.0
2007-12-12 02:39:00,2.06146,2.06158,2.0614,2.06157,21741754.0
2007-12-12 02:40:00,2.06171,2.0618,2.06171,2.06179,20731742.0
2007-12-12 02:41:00,2.06182,2.06222,2.06176,2.06222,7119148.0
2007-12-12 02:42:00,2.06229,2.06229,2.06211,2.06224,16752838.0
2007-12-12 02:43:00,2.06223,2.06228,2.06179,2.06183,6713332.0
2007-12-12 02:44:00,2.06175,2.06177,2.06139,2.06139,9139768.0
2007-12-12 02:45:00,2.0614,2.0614,2.06121,2.06121,4038115.0
2007-12-12 02:46:00,2.0612,2.0612,2.06093,2.06102,1830350.0
2007-12-12 02:47:00,2.06096,2.06096,2.06062,2.06063,7937621.0
2007-12-12 02:48:00,2.06062,2.06062,2.06025,2.06045,12523148.0
2007-12-12 02:49:00,2.06038,2.06038,2.06016,2.06017,2210811.0
2007-12-12 02:50:00,2.06015,2.06015,2.05983,2.06004,2766731.0
2007-12-12 02:51:00,2.0601,2.06027,2.05996,2.05996,2995715.0
2007-12-12 02:52:00,2.05998,2.06029,2.05996,2.06029,9822885.0
2007-12-12 02:53:00,2.0604,2.06044,2.06016,2.06016,6322335.0
2007-12-12 02:54:00,2.06019,2.06032,2.05982,2.06032,11190000.0
2007-12-12 02:55:00,2.06024,2.06024,2.06016,2.06018,8855133.0
2007-12-12 02:56:00,2.06013,2.06014,2.05952,2.05952,2573132.0
2007-12-12 02:57:00,2.05974,2.05994,2.0596,2.05994,8849014.0
2007-12-12 02:58:00,2.06014,2.06025,2.06008,2.06008,3435788.0
2007-12-12 02:59:00,2.06006,2.06007,2.05962,2.06007,3024273.0
2007-12-12 03:00:00,2.06001,2.06012,2.05994,2.06004,7347122.0
2007-12-12 03:01:00,2.06012,2.06031,2.0601,2.0601,2210339.0
2007-12-12 03:02:00,2.06017,2.06018,2.05996,2.05996,5025306.0
2007-12-12 03:03:00,2.05999,2.05999,2.05974,2.05974,6251716.0
2007-12-12 03:04:00,2.05985,2.05985,2.05965,2.05965,5410345.0
2007-12-12 03:05:00,2.0596,2.0596,2.05931,2.05952,1826741.0
2007-12-12 03:06:00,2.0595,2.05965,2.05949,2.05964,8408672.0
2007-12-12 03:07:00,2.05974,2.05998,2.05974,2.05997,15782351.0
2007-12-12 03:08:00,2.05981,2.05981,2.05942,2.05942,5204439.0
2007-12-12 03:09:00,2.05944,2.05944,2.05843,2.05843,6664929.0
2007-12-12 03:10:00,2.05826,2.05826,2.05809,2.05817,1097763.0
2007-12-12 03:11:00,2.05821,2.05827,2.05816,2.05826,9751345.0
2007-12-12 03:12:00,2.05836,2.05836,2.05815,2.05815,19460644.0
2007-12-12 03:13:00,2.05832,2.05832,2.05817,2.05817,2048418.0
2007-12-12 03:14:00,2.05812,2.05817,2.05787,2.05817,2862609.0
2007-12-12 03:15:00,2.05812,2.05862,2.05812,2.05862,2304631.0
2007-12-12 03:16:00,2.05851,2.05879,2.05851,2.05878,6016775.0
2007-12-12 03:17:00,2.05864,2.0589,2.0586,2.05874,7178150.0
2007-12-12 03:18:00,2.0587,2.05906,2.0587,2.05904,5220090.0
2007-12-12 03:19:00,2.05901,2.05901,2.05861,2.05861,11926943.0
2007-12-12 03:20:00,2.05848,2.05857,2.05848,2.05849,2527280.0
2007-12-12 03:21:00,2.05844,2.05855,2.05816,2.05855,4497502.0
2007-12-12 03:22:00,2.05863,2.0587,2.05853,2.05856,9453456.0
2007-12-12 03:23:00,2.05863,2.05885,2.05863,2.05883,3623585.0
2007-12-12 03:24:00,2.0588,2.0588,2.05854,2.05859,11617023.0
2007-12-12 03:25:00,2.05861,2.05873,2.0586,2.05865,4702971.0
2007-12-12 03:26:00,2.0587,2.05874,2.05866,2.05866,3301802.0
2007-12-12 03:27:00,2.05866,2.05875,2.05866,2.05874,2882041.0
2007-12-12 03:28:00,2.05866,2.05882,2.05837,2.05874,10613432.0
2007-12-12 03:29:00,2.05865,2.05883,2.05826,2.05826,7219583.0
2007-12-12 03:30:00,2.05822,2.05822,2.05793,2.05793,6792762.0
2007-12-12 03:31:00,2.05799,2.05811,2.05796,2.05811,19316813.0
2007-12-12 03:32:00,2.05808,2.05808,2.05753,2.0577,2766778.0
2007-12-12 03:33:00,2.05761,2.05761,2.05728,2.05728,20522190.0
2007-12-12 03:34:00,2.05754,2.05776,2.05753,2.05764,5743003.0
2007-12-12 03:35:00,2.05751,2.05751,2.05722,2.05722,10386552.0
2007-12-12 03:36:00,2.0571,2.0571,2.05666,2.05666,10688247.0
2007-12-12 03:37:00,2.05653,2.05653,2.0558,2.0558,13554122.0
2007-12-12 03:38:00,2.05578,2.05578,2.05501,2.05501,5790665.0
2007-12-12 03:39:00,2.055,2.055,2.05478,2.05478,2589255.0
2007-12-12 03:40:00,2.05467,2.05467,2.05445,2.05445,10654233.0
2007-12-12 03:41:00,2.05441,2.05441,2.05395,2.05395,3629787.0
2007-12-12 03:42:00,2.05397,2.05397,2.05367,2.05367,2106785.0
2007-12-12 03:43:00,2.05348,2.05357,2.05321,2.05322,6574021.0
2007-12-12 03:44:00,2.05321,2.05321,2.05299,2.05299,11881363.0
2007-12-12 03:45:00,2.05295,2.05318,2.05271,2.05318,22143317.0
2007-12-12 03:46:00,2.05324,2.05346,2.05323,2.05346,9202638.0
2007-12-12 03:47:00,2.05344,2.05344,2.0533,2.0533,29778721.0
2007-12-12 03:48:00,2.05328,2.05328,2.05276,2.0531,13630349.0
2007-12-12 03:49:00,2.05314,2.05335,2.05307,2.05327,9325684.0
2007-12-12 03:50:00,2.05324,2.05324,2.05282,2.05306,6343368.0
2007-12-12 03:51:00,2.05303,2.05304,2.05284,2.05284,35572543.0
2007-12-12 03:52:00,2.0529,2.05319,2.05276,2.05319,1372249.0
2007-12-12 03:53:00,2.05329,2.0533,2.05315,2.05328,2439371.0
2007-12-12 03:54:00,2.05332,2.05332,2.05308,2.05319,2465148.0
2007-12-12 03:55:00,2.05308,2.05338,2.05308,2.05338,29782525.0
2007-12-12 03:56:00,2.05335,2.05368,2.05329,2.05368,2531003.0
2007-12-12 03:57:00,2.05374,2.05392,2.05372,2.0539,20248898.0
2007-12-12 03:58:00,2.05388,2.05399,2.05386,2.05394,14590612.0
2007-12-12 03:59:00,2.05416,2.05441,2.05416,2.05433,5725375.0
2007-12-12 04:00:00,2.05442,2.055,2.05442,2.055,2790438.0
2007-12-12 04:01:00,2.05509,2.05509,2.05491,2.05491,3329944.0
2007-12-12 04:02:00,2.05511,2.05512,2.05496,2.05497,31212800.0
2007-12-12 04:03:00,2.05481,2.05498,2.05444,2.05498,6480652.0
2007-12-12 04:04:00,2.05499,2.05521,2.05499,2.05517,10839214.0
2007-12-12 04:05:00,2.05534,2.05591,2.05534,2.05591,781751.0
2007-12-12 04:06:00,2.05586,2.05602,2.05574,2.05602,3051084.0
2007-12-12 04:07:00,2.05616,2.05716,2.05616,2.05716,8515416.0
2007-12-12 04:08:00,2.05725,2.05725,2.05699,2.05699,12146106.0
2007-12-12 04:09:00,2.05673,2.05673,2.0561,2.0561,14406764.0
2007-12-12 04:10:00,2.05591,2.05591,2.05562,2.05562,2760991.0
2007-12-12 04:11:00,2.05531,2.05545,2.05513,2.05545,6562401.0
2007-12-12 04:12:00,2.05542,2.05551,2.05542,2.05545,3433401.0
2007-12-12 04:13:00,2.05553,2.05576,2.05553,2.05567,2326192.0
2007-12-12 04:14:00,2.05569,2.0558,2.05568,2.05579,6528683.0
2007-12-12 04:15:00,2.05574,2.05588,2.05565,2.05569,5260793.0
2007-12-12 04:16:00,2.0558,2.05606,2.0558,2.05606,3161042.0
2007-12-12 04:17:00,2.05609,2.05652,2.05609,2.05652,2635899.0
2007-12-12 04:18:00,2.05656,2.05656,2.05632,2.05632,2824596.0
2007-12-12 04:19:00,2.05619,2.05626,2.05618,2.05622,1382456.0
2007-12-12 04:20:00,2.05613,2.05646,2.05588,2.05588,12692572.0
2007-12-12 04:21:00,2.05584,2.05584,2.05578,2.05578,6619523.0
2007-12-12 04:22:00,2.05579,2.05594,2.05578,2.05591,4324215.0
2007-12-12 04:23:00,2.05595,2.05614,2.05595,2.05612,5259503.0
2007-12-12 04:24:00,2.0561,2.05611,2.05597,2.05597,513310.0
2007-12-12 04:25:00,2.05597,2.05597,2.05567,2.05572,18885321.0
2007-12-12 04:26:00,2.05578,2.0558,2.05569,2.05574,3010062.0
2007-12-12 04:27:00,2.05562,2.05562,2.05528,2.05528,3888104.0
2007-12-12 04:28:00,2.05531,2.05554,2.05531,2.05553,5138950.0
2007-12-12 04:29:00,2.05571,2.05571,2.0555,2.0555,5368592.0
2007-12-12 04:30:00,2.05538,2.05538,2.05508,2.05519,8370135.0
2007-12-12 04:31:00,2.05516,2.05526,2.05516,2.05522,13402200.0
2007-12-12 04:32:00,2.05539,2.05562,2.05535,2.05562,10120189.0
2007-12-12 04:33:00,2.05553,2.05555,2.05531,2.05531,3324254.0
2007-12-12 04:34:00,2.05546,2.05558,2.05546,2.05556,2536099.0
2007-12-12 04:35:00,2.05551,2.05565,2.05537,2.05537,5821643.0
2007-12-12 04:36:00,2.05543,2.05572,2.05541,2.05541,6583830.0
2007-12-12 04:37:00,2.05533,2.05536,2.05527,2.05528,2750214.0
2007-12-12 04:38:00,2.05521,2.05553,2.05521,2.0553,2624860.0
2007-12-12 04:39:00,2.05528,2.05528,2.0549,2.0549,16264888.0
2007-12-12 04:40:00,2.05493,2.0554,2.05493,2.0554,1427289.0
2007-12-12 04:41:00,2.05563,2.05581,2.05563,2.05574,5919058.0
2007-12-12 04:42:00,2.05591,2.05609,2.05582,2.05582,841558.0
2007-12-12 04:43:00,2.05579,2.05579,2.05526,2.05556,2602267.0
2007-12-12 04:44:00,2.05581,2.05593,2.05572,2.05583,1533828.0
2007-12-12 04:45:00,2.05585,2.05596,2.05585,2.05595,5220865.0
2007-12-12 04:46:00,2.05623,2.05626,2.0561,2.05625,5649309.0
2007-12-12 04:47:00,2.05618,2.05629,2.05576,2.05576,2082622.0
2007-12-12 04:48:00,2.05559,2.05563,2.05548,2.05563,3984227.0
2007-12-12 04:49:00,2.05579,2.05597,2.05579,2.05592,2239684.0
2007-12-12 04:50:00,2.05597,2.05621,2.05597,2.05613,10187335.0
2007-12-12 04:51:00,2.05624,2.05646,2.05619,2.05646,10268952.0
2007-12-12 04:52:00,2.05646,2.05694,2.05646,2.05692,25948607.0
2007-12-12 04:53:00,2.05701,2.05717,2.0569,2.05708,11521563.0
2007-12-12 04:54:00,2.05695,2.05702,2.05684,2.0569,3197699.0
2007-12-12 04:55:00,2.05662,2.05673,2.05656,2.0567,3790762.0
2007-12-12 04:56:00,2.05682,2.05682,2.05654,2.05654,4736466.0
2007-12-12 04:57:00,2.05651,2.05668,2.05645,2.05668,19142362.0
2007-12-12 04:58:00,2.05668,2.05669,2.05662,2.05665,4451472.0
2007-12-12 04:59:00,2.05655,2.05673,2.05641,2.05673,9157892.0
2007-12-12 05:00:00,2.05682,2.05733,2.05682,2.05733,5934933.0
2007-12-12 05:01:00,2.05734,2.05777,2.05734,2.05776,8688358.0
2007-12-12 05:02:00,2.05777,2.05786,2.05777,2.05781,3345150.0
2007-12-12 05:03:00,2.05784,2.05784,2.05745,2.05745,10255011.0
2007-12-12 05:04:00,2.05758,2.05814,2.05758,2.05809,29394092.0
2007-12-12 05:05:00,2.05813,2.05823,2.05798,2.05816,4313774.0
2007-12-12 05:06:00,2.05802,2.05802,2.05784,2.05794,19563588.0
2007-12-12 05:07:00,2.05798,2.058,2.05787,2.0579,3662107.0
2007-12-12 05:08:00,2.05771,2.05771,2.05706,2.05728,11799200.0
2007-12-12 05:09:00,2.0572,2.0577,2.0572,2.0577,9794928.0
2007-12-12 05:10:00,2.05778,2.05796,2.05764,2.05796,3313837.0
2007-12-12 05:11:00,2.058,2.058,2.05739,2.05739,5431301.0
2007-12-12 05:12:00,2.0574,2.05742,2.05732,2.05741,5669177.0
2007-12-12 05:13:00,2.05736,2.0574,2.05728,2.0574,3714743.0
2007-12-12 05:14:00,2.05745,2.05745,2.05724,2.05724,14571562.0
2007-12-12 05:15:00,2.05726,2.05726,2.05698,2.05699,9038085.0
2007-12-12 05:16:00,2.057,2.05702,2.0564,2.05666,7651156.0
2007-12-12 05:18:00,2.05656,2.05656,2.05593,2.05593,4515848.0
2007-12-12 05:19:00,2.05611,2.05669,2.05611,2.05669,5498285.0
2007-12-12 05:20:00,2.05669,2.05685,2.05669,2.05685,4387377.0
2007-12-12 05:21:00,2.05644,2.05689,2.05644,2.05687,4420437.0
2007-12-12 05:22:00,2.05689,2.05696,2.05681,2.05681,9212065.0
2007-12-12 05:23:00,2.05687,2.05698,2.05681,2.05698,18174048.0
2007-12-12 05:24:00,2.05695,2.05704,2.05695,2.05696,18596357.0
2007-12-12 05:25:00,2.05688,2.05708,2.05685,2.05708,4158069.0
2007-12-12 05:26:00,2.05698,2.05698,2.0567,2.05675,10985727.0
2007-12-12 05:27:00,2.05664,2.05672,2.05664,2.05666,12287570.0
2007-12-12 05:28:00,2.05651,2.05651,2.0561,2.0561,9494659.0
2007-12-12 05:29:00,2.05587,2.0561,2.05572,2.0561,7219572.0
2007-12-12 05:30:00,2.05607,2.05609,2.05594,2.05594,2639531.0
2007-12-12 05:31:00,2.05595,2.0561,2.05595,2.05596,11949425.0
2007-12-12 05:32:00,2.05572,2.05598,2.05553,2.05598,3139338.0
2007-12-12 05:33:00,2.05596,2.05601,2.05593,2.05601,6752762.0
2007-12-12 05:34:00,2.05601,2.05601,2.05589,2.05594,5414008.0
2007-12-12 05:35:00,2.05578,2.05599,2.05417,2.05599,1034643.0
2007-12-12 05:36:00,2.05597,2.05601,2.0559,2.0559,2239766.0
2007-12-12 05:37:00,2.0557,2.05576,2.05552,2.05576,4247702.0
2007-12-12 05:38:00,2.05571,2.05591,2.05561,2.05591,868443.0
2007-12-12 05:39:00,2.056,2.0561,2.05582,2.05603,23244984.0
2007-12-12 05:40:00,2.05606,2.05648,2.05606,2.05648,13635088.0
2007-12-12 05:41:00,2.05688,2.05718,2.05688,2.05718,4992151.0
2007-12-12 05:42:00,2.05737,2.05791,2.05737,2.05772,11656808.0
2007-12-12 05:43:00,2.05746,2.05772,2.05738,2.05765,4730066.0
2007-12-12 05:44:00,2.05775,2.05802,2.05775,2.05802,7621361.0
2007-12-12 05:45:00,2.05826,2.05848,2.05826,2.05848,9101730.0
2007-12-12 05:46:00,2.05847,2.05847,2.0581,2.0581,13900926.0
2007-12-12 05:47:00,2.05793,2.05829,2.05786,2.05829,3415768.0
2007-12-12 05:48:00,2.05831,2.05831,2.05806,2.05813,4123248.0
2007-12-12 05:49:00,2.05766,2.05838,2.05766,2.05838,2956425.0
2007-12-12 05:50:00,2.05867,2.05867,2.05792,2.05796,15814423.0
2007-12-12 05:51:00,2.05814,2.05833,2.058,2.058,18106569.0
2007-12-12 05:52:00,2.05792,2.05792,2.05781,2.05785,3158743.0
2007-12-12 05:53:00,2.05778,2.05795,2.05774,2.05781,13739542.0
2007-12-12 05:54:00,2.05774,2.05793,2.05774,2.05781,5429431.0
2007-12-12 05:55:00,2.05773,2.05773,2.05755,2.05772,2444198.0
2007-12-12 05:56:00,2.05762,2.0578,2.0574,2.05764,4081580.0
2007-12-12 05:57:00,2.05762,2.05763,2.05762,2.05762,1892622.0
2007-12-12 05:58:00,2.05741,2.0575,2.05728,2.05728,7799904.0
2007-12-12 05:59:00,2.05738,2.05755,2.05726,2.05754,5289900.0
2007-12-12 06:00:00,2.05742,2.05756,2.05736,2.05756,8128091.0
2007-12-12 06:01:00,2.05742,2.05742,2.05688,2.05688,10500923.0
2007-12-12 06:02:00,2.0572,2.05721,2.05704,2.05704,10181853.0
2007-12-12 06:03:00,2.05723,2.05751,2.05718,2.05751,9575052.0
2007-12-12 06:04:00,2.05757,2.05784,2.05757,2.05784,8999815.0
2007-12-12 06:05:00,2.05791,2.05814,2.05791,2.05814,2766878.0
2007-12-12 06:06:00,2.05816,2.05847,2.05816,2.05847,6173732.0
2007-12-12 06:07:00,2.05857,2.05881,2.05854,2.0588,5463035.0
2007-12-12 06:08:00,2.05885,2.05917,2.05878,2.05917,13252266.0
2007-12-12 06:09:00,2.05919,2.05947,2.05919,2.05947,3738497.0
2007-12-12 06:10:00,2.05949,2.05968,2.05944,2.05952,4516941.0
2007-12-12 06:11:00,2.05976,2.06005,2.05976,2.06005,9174112.0
2007-12-12 06:12:00,2.06009,2.06051,2.06009,2.06027,12612635.0
2007-12-12 06:13:00,2.06018,2.06018,2.05999,2.0601,2819002.0
2007-12-12 06:14:00,2.06015,2.06029,2.06015,2.06027,11089997.0
2007-12-12 06:15:00,2.06028,2.06038,2.06028,2.06038,8769387.0
2007-12-12 06:16:00,2.06017,2.06028,2.06015,2.06028,8126291.0
2007-12-12 06:17:00,2.0603,2.06052,2.0603,2.06049,2185184.0
2007-12-12 06:18:00,2.06054,2.06058,2.06049,2.06052,4729256.0
2007-12-12 06:19:00,2.06046,2.06046,2.06027,2.06027,5087228.0
2007-12-12 06:20:00,2.06031,2.06078,2.06031,2.06078,1701735.0
2007-12-12 06:21:00,2.06096,2.06106,2.06083,2.06083,4078908.0
2007-12-12 06:22:00,2.06085,2.06085,2.06057,2.06078,5557665.0
2007-12-12 06:23:00,2.06074,2.06088,2.0607,2.06088,6676511.0
2007-12-12 06:24:00,2.06099,2.06114,2.06061,2.06101,5914578.0
2007-12-12 06:25:00,2.06094,2.06116,2.06094,2.06095,4242458.0
2007-12-12 06:26:00,2.06089,2.06089,2.06051,2.06051,14402450.0
2007-12-12 06:27:00,2.06052,2.06065,2.06052,2.0606,7067238.0
2007-12-12 06:28:00,2.06067,2.06067,2.06033,2.06064,14943548.0
2007-12-12 06:29:00,2.06065,2.06065,2.06046,2.06047,3879537.0
2007-12-12 06:30:00,2.06048,2.06048,2.05998,2.05998,4824105.0
2007-12-12 06:31:00,2.05994,2.06,2.05991,2.06,11744441.0
2007-12-12 06:32:00,2.05992,2.06006,2.05983,2.05993,11342519.0
2007-12-12 06:33:00,2.05993,2.06019,2.05987,2.06019,9492545.0
2007-12-12 06:34:00,2.06033,2.06033,2.0601,2.06022,10264888.0
2007-12-12 06:35:00,2.06005,2.06009,2.05973,2.05973,2228358.0
2007-12-12 06:36:00,2.06003,2.06003,2.05975,2.05977,9451166.0
2007-12-12 06:37:00,2.05972,2.05973,2.05963,2.05963,11323252.0
2007-12-12 06:38:00,2.05944,2.0595,2.05944,2.0595,1970205.0
2007-12-12 06:39:00,2.05954,2.05956,2.05942,2.05956,2524172.0
2007-12-12 06:40:00,2.05948,2.0596,2.05948,2.05956,4072879.0
2007-12-12 06:41:00,2.05956,2.05966,2.05944,2.05966,3330717.0
2007-12-12 06:42:00,2.05981,2.06003,2.05981,2.06003,6084011.0
2007-12-12 06:43:00,2.06004,2.06019,2.05999,2.06019,2238574.0
2007-12-12 06:44:00,2.06028,2.06088,2.06028,2.06088,2037682.0
2007-12-12 06:45:00,2.06092,2.06105,2.06086,2.06104,1861287.0
2007-12-12 06:46:00,2.06115,2.06141,2.06115,2.06141,4831622.0
2007-12-12 06:47:00,2.06142,2.06149,2.06124,2.06132,17098348.0
2007-12-12 06:48:00,2.06127,2.06127,2.06086,2.06097,3626826.0
2007-12-12 06:49:00,2.06105,2.06105,2.06084,2.0609,2303993.0
2007-12-12 06:50:00,2.06098,2.06103,2.0609,2.06096,6043835.0
2007-12-12 06:51:00,2.06095,2.06095,2.06084,2.06084,4434709.0
2007-12-12 06:52:00,2.06078,2.06102,2.06078,2.06082,5563339.0
2007-12-12 06:53:00,2.06091,2.06091,2.06064,2.06077,3756986.0
2007-12-12 06:54:00,2.06095,2.06104,2.06063,2.06063,3084969.0
2007-12-12 06:55:00,2.06053,2.06062,2.06045,2.06055,3240394.0
2007-12-12 06:56:00,2.06051,2.06061,2.06039,2.06061,2670398.0
2007-12-12 06:57:00,2.06063,2.0607,2.06022,2.06058,4635363.0
2007-12-12 06:58:00,2.06066,2.06078,2.06051,2.06051,6558058.0
2007-12-12 06:59:00,2.06024,2.06026,2.05997,2.05997,6675493.0
2007-12-12 07:00:00,2.05994,2.06008,2.05985,2.06008,4085722.0
2007-12-12 07:01:00,2.06,2.06017,2.05982,2.06017,3444192.0
2007-12-12 07:02:00,2.06044,2.06059,2.06039,2.06058,4737792.0
2007-12-12 07:03:00,2.06052,2.06052,2.06023,2.06023,21282754.0
2007-12-12 07:04:00,2.0602,2.0602,2.06003,2.06016,25444252.0
2007-12-12 07:05:00,2.06029,2.06063,2.06029,2.06063,24018222.0
2007-12-12 07:06:00,2.06062,2.06062,2.0603,2.06049,3869745.0
2007-12-12 07:07:00,2.06026,2.06047,2.06016,2.06047,4287008.0
2007-12-12 07:08:00,2.06072,2.06088,2.06069,2.06069,7379708.0
2007-12-12 07:09:00,2.0606,2.0606,2.06027,2.06035,5880285.0
2007-12-12 07:10:00,2.06031,2.06039,2.05996,2.05996,2738029.0
2007-12-12 07:11:00,2.05998,2.06037,2.05998,2.06028,6184887.0
2007-12-12 07:12:00,2.06024,2.06066,2.06024,2.06062,12878301.0
2007-12-12 07:13:00,2.06056,2.06056,2.05968,2.05968,4675803.0
2007-12-12 07:14:00,2.05962,2.05962,2.05936,2.05936,4527467.0
2007-12-12 07:15:00,2.05934,2.05934,2.05903,2.05906,2679457.0
2007-12-12 07:16:00,2.05891,2.05893,2.05887,2.05888,2078574.0
2007-12-12 07:17:00,2.05881,2.05881,2.05847,2.05847,5654196.0
2007-12-12 07:18:00,2.0585,2.0585,2.05825,2.05825,13128748.0
2007-12-12 07:19:00,2.05829,2.05829,2.05792,2.05792,8554429.0
2007-12-12 07:20:00,2.05786,2.05787,2.05776,2.05776,3805842.0
2007-12-12 07:21:00,2.05768,2.05768,2.0574,2.05741,2250235.0
2007-12-12 07:22:00,2.05742,2.05742,2.05696,2.05711,4420715.0
2007-12-12 07:23:00,2.05709,2.05709,2.05674,2.05674,3270820.0
2007-12-12 07:24:00,2.0566,2.0566,2.05613,2.05613,3041584.0
2007-12-12 07:25:00,2.05613,2.05622,2.05595,2.05618,4422352.0
2007-12-12 07:26:00,2.0563,2.05632,2.05611,2.05618,11145035.0
2007-12-12 07:27:00,2.05652,2.0569,2.05652,2.0569,9359576.0
2007-12-12 07:28:00,2.05685,2.05712,2.05685,2.05708,2960260.0
2007-12-12 07:29:00,2.05724,2.05767,2.05724,2.05766,23536364.0
2007-12-12 07:30:00,2.05764,2.05774,2.05764,2.05771,24640633.0
2007-12-12 07:31:00,2.05769,2.05776,2.05769,2.05776,4855456.0
2007-12-12 07:32:00,2.05777,2.05804,2.05764,2.05783,3804968.0
2007-12-12 07:33:00,2.05758,2.05758,2.05735,2.05735,5766267.0
2007-12-12 07:34:00,2.05736,2.05737,2.0571,2.0571,9094784.0
2007-12-12 07:35:00,2.05711,2.05721,2.05687,2.05721,8082217.0
2007-12-12 07:36:00,2.05734,2.05734,2.0571,2.05729,20942777.0
2007-12-12 07:37:00,2.05725,2.05725,2.057,2.057,6404594.0
2007-12-12 07:38:00,2.05699,2.057,2.05672,2.05688,3664246.0
2007-12-12 07:39:00,2.05692,2.05692,2.05672,2.05691,2024141.0
2007-12-12 07:40:00,2.0571,2.05744,2.0571,2.05736,3962207.0
2007-12-12 07:41:00,2.05723,2.05723,2.0567,2.05678,9531656.0
2007-12-12 07:42:00,2.05658,2.05658,2.05642,2.05642,3979040.0
2007-12-12 07:43:00,2.05627,2.05627,2.0555,2.05578,11574036.0
2007-12-12 07:44:00,2.0557,2.0559,2.05542,2.05542,1960461.0
2007-12-12 07:45:00,2.05527,2.05527,2.05515,2.05515,10278345.0
2007-12-12 07:46:00,2.05498,2.05498,2.0547,2.05474,4878426.0
2007-12-12 07:47:00,2.05479,2.05501,2.05479,2.05501,6358528.0
2007-12-12 07:48:00,2.0551,2.05531,2.0551,2.05531,5915383.0
2007-12-12 07:49:00,2.05497,2.05546,2.05497,2.05546,4254713.0
2007-12-12 07:50:00,2.05551,2.05554,2.05539,2.05539,6633653.0
2007-12-12 07:51:00,2.05536,2.05541,2.05526,2.0554,10118200.0
2007-12-12 07:52:00,2.05536,2.05536,2.05515,2.05517,10832852.0
2007-12-12 07:53:00,2.05513,2.05513,2.05479,2.05485,5208705.0
2007-12-12 07:54:00,2.05485,2.05485,2.0547,2.0547,11894552.0
2007-12-12 07:55:00,2.05491,2.0551,2.05482,2.0551,8178857.0
2007-12-12 07:56:00,2.05511,2.05512,2.05488,2.05488,1770723.0
2007-12-12 07:57:00,2.05478,2.05498,2.05478,2.05498,2537345.0
2007-12-12 07:58:00,2.05515,2.05557,2.05515,2.05557,17051523.0
2007-12-12 07:59:00,2.05584,2.05618,2.05584,2.05618,4313530.0
2007-12-12 08:00:00,2.05621,2.05621,2.05538,2.05538,5406198.0
2007-12-12 08:01:00,2.05544,2.0555,2.05533,2.05533,3386577.0
2007-12-12 08:02:00,2.05517,2.05517,2.05455,2.05458,8580588.0
2007-12-12 08:03:00,2.05431,2.05431,2.05415,2.05415,2865613.0
2007-12-12 08:04:00,2.0544,2.05455,2.05436,2.05436,7965656.0
2007-12-12 08:05:00,2.0543,2.0543,2.05406,2.05424,3207052.0
2007-12-12 08:06:00,2.05431,2.05485,2.05431,2.05485,1730751.0
2007-12-12 08:07:00,2.05492,2.05527,2.05484,2.05527,7617951.0
2007-12-12 08:08:00,2.05527,2.05534,2.05515,2.05515,10720358.0
2007-12-12 08:09:00,2.05506,2.05506,2.05483,2.05494,7455437.0
2007-12-12 08:10:00,2.05512,2.05548,2.05512,2.05548,9834877.0
2007-12-12 08:11:00,2.05552,2.05583,2.05541,2.05583,6086378.0
2007-12-12 08:12:00,2.05586,2.05586,2.05564,2.05564,10262392.0
2007-12-12 08:13:00,2.05562,2.05576,2.05552,2.05552,1912923.0
2007-12-12 08:14:00,2.05552,2.05564,2.05529,2.05557,6561598.0
2007-12-12 08:15:00,2.05572,2.05579,2.05553,2.05578,2917335.0
2007-12-12 08:16:00,2.05575,2.05575,2.05559,2.05559,6409636.0
2007-12-12 08:17:00,2.05566,2.05581,2.05557,2.05581,8181902.0
2007-12-12 08:18:00,2.05578,2.05594,2.05577,2.05594,3883438.0
2007-12-12 08:19:00,2.05596,2.05614,2.05596,2.05611,4672900.0
2007-12-12 08:20:00,2.05603,2.05614,2.056,2.05604,8313927.0
2007-12-12 08:21:00,2.05609,2.05615,2.05609,2.05614,2878117.0
2007-12-12 08:22:00,2.05633,2.05689,2.05626,2.05689,5494486.0
2007-12-12 08:23:00,2.05688,2.05689,2.05651,2.05689,6149711.0
2007-12-12 08:24:00,2.05689,2.05692,2.05661,2.05661,14116781.0
2007-12-12 08:25:00,2.05646,2.05646,2.05609,2.05609,6741645.0
2007-12-12 08:26:00,2.0558,2.05582,2.05561,2.05576,4941154.0
2007-12-12 08:27:00,2.05578,2.05602,2.05571,2.05602,6553008.0
2007-12-12 08:28:00,2.05611,2.05655,2.05611,2.05655,1416228.0
2007-12-12 08:29:00,2.05657,2.05667,2.05654,2.05662,2247161.0
2007-12-12 08:30:00,2.05654,2.05654,2.05625,2.05625,3504222.0
2007-12-12 08:31:00,2.05618,2.05618,2.0559,2.0559,9977301.0
2007-12-12 08:32:00,2.05592,2.05625,2.05592,2.05625,18219110.0
2007-12-12 08:33:00,2.05636,2.05645,2.05617,2.05644,8601510.0
2007-12-12 08:34:00,2.05638,2.05638,2.05619,2.05637,4363566.0
2007-12-12 08:35:00,2.05637,2.0564,2.05622,2.05622,6483613.0
2007-12-12 08:36:00,2.0564,2.05675,2.0564,2.05667,12011884.0
2007-12-12 08:37:00,2.05661,2.05674,2.05651,2.05674,2062620.0
2007-12-12 08:38:00,2.05685,2.05706,2.05685,2.05706,10752965.0
2007-12-12 08:39:00,2.05712,2.05712,2.05692,2.05702,9933413.0
2007-12-12 08:40:00,2.05689,2.05702,2.05687,2.05688,20245971.0
2007-12-12 08:41:00,2.05693,2.05716,2.05679,2.05716,6000400.0
2007-12-12 08:42:00,2.05723,2.05763,2.05723,2.05763,9187390.0
2007-12-12 08:43:00,2.05779,2.05783,2.05773,2.05782,17564645.0
2007-12-12 08:44:00,2.05784,2.05805,2.05784,2.05799,3088759.0
2007-12-12 08:45:00,2.058,2.05802,2.05767,2.05767,4099028.0
2007-12-12 08:46:00,2.05765,2.05769,2.05729,2.05769,4195710.0
2007-12-12 08:47:00,2.05755,2.05755,2.05727,2.05727,5750776.0
2007-12-12 08:48:00,2.05716,2.05731,2.05716,2.05731,6707826.0
2007-12-12 08:49:00,2.05727,2.05731,2.05707,2.05707,1163435.0
2007-12-12 08:50:00,2.05698,2.05716,2.05694,2.05694,12391759.0
2007-12-12 08:51:00,2.05688,2.05688,2.05672,2.0568,17036553.0
2007-12-12 08:52:00,2.05682,2.05687,2.05675,2.05675,3672394.0
2007-12-12 08:53:00,2.0566,2.0566,2.05625,2.05653,3890313.0
2007-12-12 08:54:00,2.05661,2.05678,2.05656,2.05671,8256678.0
2007-12-12 08:55:00,2.05654,2.05665,2.05654,2.05661,6407791.0
2007-12-12 08:56:00,2.05659,2.05688,2.05656,2.05688,5061262.0
2007-12-12 08:57:00,2.05696,2.05696,2.05638,2.05667,4942817.0
2007-12-12 08:58:00,2.05656,2.05656,2.05565,2.05565,2944309.0
2007-12-12 08:59:00,2.05555,2.05555,2.05514,2.05514,2779630.0
2007-12-12 09:00:00,2.05516,2.05533,2.05502,2.05533,1538165.0
2007-12-12 09:01:00,2.05541,2.05549,2.05517,2.05517,7303252.0
2007-12-12 09:02:00,2.05502,2.05509,2.05473,2.05473,5714355.0
2007-12-12 09:03:00,2.05469,2.05469,2.05423,2.05423,23596615.0
2007-12-12 09:04:00,2.05425,2.0545,2.05425,2.05428,808143.0
2007-12-12 09:05:00,2.05408,2.05415,2.05357,2.05415,7805428.0
2007-12-12 09:06:00,2.05426,2.05467,2.05426,2.05467,5135878.0
2007-12-12 09:07:00,2.05457,2.05497,2.05457,2.05497,3656597.0
2007-12-12 09:08:00,2.05475,2.05548,2.05475,2.05536,2647394.0
2007-12-12 09:09:00,2.05556,2.05615,2.05556,2.05594,8828190.0
2007-12-12 09:10:00,2.05603,2.0562,2.05603,2.0562,22937867.0
2007-12-12 09:11:00,2.05595,2.05595,2.05555,2.05567,5301776.0
2007-12-12 09:12:00,2.05573,2.05573,2.05474,2.05474,6533098.0
2007-12-12 09:13:00,2.05461,2.05461,2.05425,2.05425,4195117.0
2007-12-12 09:14:00,2.05424,2.05424,2.05394,2.05397,2050136.0
2007-12-12 09:15:00,2.05381,2.05413,2.05381,2.05398,2663373.0
2007-12-12 09:16:00,2.05409,2.05484,2.05406,2.05484,1597223.0
2007-12-12 09:17:00,2.05496,2.05573,2.05496,2.05573,5793878.0
2007-12-12 09:18:00,2.0558,2.05655,2.0558,2.05655,4121290.0
2007-12-12 09:19:00,2.05672,2.05731,2.05672,2.05731,3102249.0
2007-12-12 09:20:00,2.05726,2.05759,2.05726,2.05744,1122048.0
2007-12-12 09:21:00,2.05747,2.05763,2.05747,2.05751,6263738.0
2007-12-12 09:22:00,2.05758,2.05777,2.05751,2.05766,4864970.0
2007-12-12 09:23:00,2.05782,2.05831,2.05782,2.05831,2222236.0
2007-12-12 09:24:00,2.05832,2.05858,2.05832,2.05858,4346289.0
2007-12-12 09:25:00,2.05867,2.05886,2.05862,2.05886,1780918.0
2007-12-12 09:26:00,2.05891,2.05891,2.05855,2.05866,3767522.0
2007-12-12 09:27:00,2.05857,2.05857,2.05809,2.05837,2580764.0
2007-12-12 09:28:00,2.05839,2.05848,2.05831,2.05832,2641485.0
2007-12-12 09:29:00,2.05835,2.05858,2.05835,2.05858,4761626.0
2007-12-12 09:30:00,2.05871,2.05871,2.05855,2.05871,6290127.0
2007-12-12 09:31:00,2.05868,2.05868,2.05854,2.05857,18258854.0
2007-12-12 09:32:00,2.05855,2.05908,2.05855,2.05894,5806413.0
2007-12-12 09:33:00,2.05884,2.05884,2.05867,2.05872,3195926.0
2007-12-12 09:34:00,2.05881,2.05924,2.05881,2.05924,4775326.0
2007-12-12 09:35:00,2.0592,2.0592,2.05848,2.05848,6872406.0
2007-12-12 09:36:00,2.05852,2.05861,2.05844,2.05851,9554195.0
2007-12-12 09:37:00,2.05848,2.05848,2.05832,2.05832,12314487.0
2007-12-12 09:38:00,2.05838,2.05861,2.05838,2.05861,4302058.0
2007-12-12 09:39:00,2.05864,2.05868,2.05852,2.05852,8302167.0
2007-12-12 09:40:00,2.05848,2.05874,2.05848,2.05874,3295924.0
2007-12-12 09:41:00,2.05875,2.05875,2.05854,2.05854,2835855.0
2007-12-12 09:42:00,2.05851,2.05851,2.05825,2.05843,3496156.0
2007-12-12 09:43:00,2.05839,2.05839,2.05819,2.05819,4391639.0
2007-12-12 09:44:00,2.05808,2.05808,2.058,2.05806,3608221.0
2007-12-12 09:45:00,2.05809,2.05809,2.05797,2.05801,22027220.0
2007-12-12 09:46:00,2.05812,2.05818,2.05802,2.05817,3594759.0
2007-12-12 09:47:00,2.0581,2.0581,2.0576,2.0576,15625513.0
2007-12-12 09:48:00,2.05758,2.05766,2.05739,2.0574,11652842.0
2007-12-12 09:49:00,2.05731,2.05734,2.05721,2.05733,2391440.0
2007-12-12 09:50:00,2.0574,2.0577,2.0574,2.0577,12095909.0
2007-12-12 09:51:00,2.05775,2.05775,2.05745,2.05745,2289205.0
2007-12-12 09:52:00,2.05746,2.05762,2.05746,2.05753,3593953.0
2007-12-12 09:53:00,2.05753,2.05753,2.05672,2.05672,18034764.0
2007-12-12 09:54:00,2.05675,2.05675,2.05624,2.0564,5019255.0
2007-12-12 09:55:00,2.05634,2.05643,2.05631,2.05641,6913099.0
2007-12-12 09:56:00,2.0565,2.05666,2.05643,2.05649,6199613.0
2007-12-12 09:57:00,2.05655,2.05657,2.0563,2.05637,1330387.0
2007-12-12 09:58:00,2.05631,2.05646,2.05618,2.05646,8046788.0
2007-12-12 09:59:00,2.05653,2.05653,2.05637,2.05639,15823774.0
2007-12-12 10:00:00,2.05621,2.05621,2.05584,2.05584,4176513.0
2007-12-12 10:01:00,2.05575,2.05575,2.05535,2.05535,11444786.0
2007-12-12 10:02:00,2.0551,2.0551,2.05473,2.05473,5488110.0
2007-12-12 10:03:00,2.05524,2.05591,2.05524,2.05591,2317594.0
2007-12-12 10:04:00,2.05615,2.05622,2.05584,2.05621,10168919.0
2007-12-12 10:05:00,2.05649,2.05685,2.05647,2.05685,2915546.0
2007-12-12 10:06:00,2.05681,2.05694,2.05678,2.05678,658944.0
2007-12-12 10:07:00,2.0568,2.0568,2.05527,2.05661,4691824.0
2007-12-12 10:08:00,2.05652,2.05677,2.05652,2.05677,4993795.0
2007-12-12 10:09:00,2.05686,2.05719,2.05686,2.05719,71068292.0
2007-12-12 10:10:00,2.05723,2.05766,2.05723,2.05766,6461022.0
2007-12-12 10:11:00,2.05775,2.05814,2.05752,2.05814,7316099.0
2007-12-12 10:12:00,2.05808,2.05808,2.05785,2.05789,2847815.0
2007-12-12 10:13:00,2.05792,2.05812,2.05783,2.05801,10654365.0
2007-12-12 10:14:00,2.05826,2.05848,2.05812,2.05841,2327419.0
2007-12-12 10:15:00,2.05844,2.05883,2.05844,2.05883,10895125.0
2007-12-12 10:16:00,2.05895,2.0593,2.05895,2.0593,3119443.0
2007-12-12 10:17:00,2.05941,2.05941,2.05924,2.0593,11708888.0
2007-12-12 10:18:00,2.05926,2.05926,2.05904,2.05906,3960968.0
2007-12-12 10:19:00,2.05885,2.05885,2.0582,2.0582,4201268.0
2007-12-12 10:20:00,2.05812,2.05881,2.05812,2.05881,5394266.0
2007-12-12 10:21:00,2.05901,2.05944,2.05897,2.05944,4840689.0
2007-12-12 10:22:00,2.05958,2.05967,2.05952,2.05952,5009058.0
2007-12-12 10:23:00,2.05932,2.05932,2.05885,2.05885,7211130.0
2007-12-12 10:24:00,2.05896,2.05936,2.05885,2.05936,10138221.0
2007-12-12 10:25:00,2.05947,2.05957,2.05939,2.05939,2322693.0
2007-12-12 10:26:00,2.0595,2.05977,2.0595,2.05977,3465873.0
2007-12-12 10:27:00,2.05982,2.06005,2.05982,2.06005,10506157.0
2007-12-12 10:28:00,2.06011,2.06011,2.05971,2.05971,1858254.0
2007-12-12 10:29:00,2.05962,2.05962,2.05933,2.05939,4308342.0
2007-12-12 10:30:00,2.05935,2.05956,2.05935,2.05956,8277752.0
2007-12-12 10:31:00,2.05954,2.05956,2.05928,2.05956,11979888.0
2007-12-12 10:32:00,2.05959,2.05959,2.05939,2.05943,7753583.0
2007-12-12 10:33:00,2.0594,2.0594,2.05893,2.05893,12810565.0
2007-12-12 10:34:00,2.05899,2.05923,2.05899,2.05923,4272369.0
2007-12-12 10:35:00,2.0592,2.0592,2.05907,2.05907,1447270.0
2007-12-12 10:36:00,2.05917,2.05925,2.05907,2.05907,6118418.0
2007-12-12 10:37:00,2.05903,2.05906,2.0589,2.0589,10541693.0
2007-12-12 10:38:00,2.05888,2.05888,2.05872,2.0588,13191041.0
2007-12-12 10:39:00,2.05878,2.05892,2.05878,2.05889,6490723.0
2007-12-12 10:40:00,2.05888,2.05906,2.05883,2.05906,8184546.0
2007-12-12 10:41:00,2.05896,2.05896,2.05872,2.05886,7899065.0
2007-12-12 10:42:00,2.05895,2.05937,2.05895,2.05937,4650789.0
2007-12-12 10:43:00,2.05973,2.05979,2.05965,2.05965,4806300.0
2007-12-12 10:44:00,2.05961,2.05961,2.05946,2.05946,11400050.0
2007-12-12 10:45:00,2.05939,2.05939,2.05888,2.05888,2604759.0
2007-12-12 10:46:00,2.05879,2.0588,2.05859,2.05859,4923246.0
2007-12-12 10:47:00,2.05847,2.05854,2.0581,2.05814,26805078.0
2007-12-12 10:48:00,2.05818,2.05821,2.05808,2.05813,1838381.0
2007-12-12 10:49:00,2.05807,2.05832,2.05807,2.0581,3379666.0
2007-12-12 10:50:00,2.05799,2.05825,2.05796,2.05825,3865777.0
2007-12-12 10:51:00,2.05841,2.05886,2.05839,2.05845,11659928.0
2007-12-12 10:52:00,2.05845,2.05858,2.05831,2.05848,8752316.0
2007-12-12 10:53:00,2.05828,2.0585,2.05815,2.0585,2487734.0
2007-12-12 10:54:00,2.05837,2.05837,2.05663,2.05829,4348337.0
2007-12-12 10:55:00,2.05841,2.05866,2.05841,2.05845,15347332.0
2007-12-12 10:56:00,2.05854,2.05854,2.05819,2.05819,9528129.0
2007-12-12 10:57:00,2.05806,2.05812,2.05796,2.05812,3404815.0
2007-12-12 10:58:00,2.05826,2.05859,2.05826,2.05859,1323628.0
2007-12-12 10:59:00,2.05857,2.05884,2.05851,2.05884,5521499.0
2007-12-12 11:00:00,2.05892,2.05917,2.05888,2.05917,3795061.0
2007-12-12 11:01:00,2.05914,2.05941,2.05914,2.05939,12312899.0
2007-12-12 11:02:00,2.05952,2.05977,2.05952,2.05977,6052389.0
2007-12-12 11:03:00,2.05974,2.06025,2.05974,2.0602,7313453.0
2007-12-12 11:04:00,2.06016,2.06025,2.06004,2.06025,5367842.0
2007-12-12 11:05:00,2.06014,2.06019,2.06001,2.06015,7911641.0
2007-12-12 11:06:00,2.06031,2.06065,2.06031,2.06065,7496081.0
2007-12-12 11:07:00,2.06064,2.06064,2.06017,2.06017,13243479.0
2007-12-12 11:08:00,2.06003,2.06003,2.05959,2.05959,22876215.0
2007-12-12 11:09:00,2.05964,2.05964,2.05945,2.05955,5007660.0
2007-12-12 11:10:00,2.05986,2.06034,2.05986,2.06034,10202764.0
2007-12-12 11:11:00,2.0603,2.0603,2.05984,2.05987,2698283.0
2007-12-12 11:12:00,2.06016,2.06043,2.06005,2.06041,4546235.0
2007-12-12 11:13:00,2.06071,2.06122,2.06069,2.06122,7352349.0
2007-12-12 11:14:00,2.06138,2.06167,2.06138,2.06166,10178073.0
2007-12-12 11:15:00,2.06187,2.06264,2.06187,2.06264,15353307.0
2007-12-12 11:16:00,2.06247,2.0634,2.06247,2.0634,8381940.0
2007-12-12 11:17:00,2.06341,2.06341,2.06311,2.06315,21143938.0
2007-12-12 11:18:00,2.06332,2.0635,2.06324,2.06329,3700000.0
2007-12-12 11:19:00,2.06323,2.06324,2.0631,2.0631,5951874.0
2007-12-12 11:20:00,2.06312,2.06313,2.06273,2.06273,7419719.0
2007-12-12 11:21:00,2.06264,2.0627,2.06256,2.06264,10483014.0
2007-12-12 11:22:00,2.06249,2.06267,2.06249,2.06253,2878924.0
2007-12-12 11:23:00,2.06248,2.06248,2.06221,2.06235,16117883.0
2007-12-12 11:24:00,2.06229,2.06229,2.06202,2.06202,6759677.0
2007-12-12 11:25:00,2.06201,2.06201,2.0618,2.06192,10562666.0
2007-12-12 11:26:00,2.06188,2.06201,2.06188,2.06201,2673987.0
2007-12-12 11:27:00,2.06204,2.06221,2.06193,2.06221,8266762.0
2007-12-12 11:28:00,2.06232,2.06262,2.06232,2.06262,3140554.0
2007-12-12 11:29:00,2.06264,2.0627,2.06246,2.06246,9445698.0
2007-12-12 11:30:00,2.06225,2.06225,2.06193,2.06201,7857841.0
2007-12-12 11:31:00,2.06202,2.0621,2.06187,2.06196,5736660.0
2007-12-12 11:32:00,2.06191,2.06191,2.06151,2.06152,4658633.0
2007-12-12 11:33:00,2.06152,2.06156,2.06141,2.06147,15113254.0
2007-12-12 11:34:00,2.06132,2.06132,2.0609,2.0609,4660359.0
2007-12-12 11:35:00,2.06079,2.06079,2.06036,2.06066,2562270.0
2007-12-12 11:36:00,2.06061,2.06061,2.06043,2.06049,14825808.0
2007-12-12 11:37:00,2.06036,2.06111,2.06036,2.06077,15697214.0
2007-12-12 11:38:00,2.06094,2.06184,2.06094,2.0613,8367391.0
2007-12-12 11:39:00,2.06108,2.06121,2.06099,2.06103,10407772.0
2007-12-12 11:40:00,2.06086,2.06104,2.06078,2.06078,13458572.0
2007-12-12 11:41:00,2.06061,2.06065,2.06027,2.06027,7444625.0
2007-12-12 11:42:00,2.06035,2.06109,2.06035,2.06109,8285238.0
2007-12-12 11:43:00,2.0612,2.06121,2.06106,2.06106,11902091.0
2007-12-12 11:44:00,2.06101,2.06112,2.06083,2.06083,3544003.0
2007-12-12 11:45:00,2.06096,2.06096,2.06082,2.06094,1651864.0
2007-12-12 11:46:00,2.06104,2.06116,2.0608,2.0608,19379584.0
2007-12-12 11:47:00,2.0606,2.0606,2.0601,2.06035,4226277.0
2007-12-12 11:48:00,2.06047,2.06059,2.06039,2.06052,8059565.0
2007-12-12 11:49:00,2.06071,2.06086,2.06069,2.06086,2264835.0
2007-12-12 11:50:00,2.06076,2.06077,2.06045,2.06045,3573211.0
2007-12-12 11:51:00,2.06038,2.06041,2.06024,2.06041,9367933.0
2007-12-12 11:52:00,2.06047,2.06117,2.06047,2.06117,3518905.0
2007-12-12 11:53:00,2.06137,2.06192,2.06137,2.06192,10710654.0
2007-12-12 11:54:00,2.062,2.06315,2.062,2.06294,12066186.0
2007-12-12 11:55:00,2.06292,2.06292,2.06265,2.06265,21023028.0
2007-12-12 11:56:00,2.06256,2.06256,2.06234,2.06234,4647662.0
2007-12-12 11:57:00,2.06224,2.06234,2.06198,2.06198,14271865.0
2007-12-12 11:58:00,2.0618,2.062,2.06157,2.062,3296430.0
2007-12-12 11:59:00,2.06205,2.06236,2.06205,2.06236,6165935.0
2007-12-12 12:00:00,2.06241,2.06246,2.06239,2.06239,2637549.0
2007-12-12 12:01:00,2.06237,2.06259,2.06215,2.06259,26168245.0
2007-12-12 12:02:00,2.06257,2.06257,2.06237,2.06237,21491875.0
2007-12-12 12:03:00,2.06239,2.06249,2.06099,2.06249,6915808.0
2007-12-12 12:04:00,2.06242,2.06242,2.06212,2.06215,5989422.0
2007-12-12 12:05:00,2.06226,2.06237,2.06219,2.06219,8315363.0
2007-12-12 12:06:00,2.06213,2.06218,2.06195,2.06206,5137816.0
2007-12-12 12:07:00,2.06199,2.06199,2.06151,2.06151,1968254.0
2007-12-12 12:08:00,2.06165,2.06165,2.06148,2.06161,1644875.0
2007-12-12 12:09:00,2.06163,2.06217,2.06163,2.06208,16864790.0
2007-12-12 12:10:00,2.06212,2.06212,2.06156,2.06156,2996151.0
2007-12-12 12:11:00,2.06133,2.06133,2.06092,2.06092,6566781.0
2007-12-12 12:12:00,2.06134,2.06157,2.0613,2.06156,5072437.0
2007-12-12 12:13:00,2.06165,2.06198,2.06164,2.06198,4596341.0
2007-12-12 12:14:00,2.06204,2.06228,2.06194,2.06228,9412773.0
2007-12-12 12:15:00,2.0623,2.06257,2.0623,2.06257,3070335.0
2007-12-12 12:16:00,2.06261,2.06282,2.06248,2.06282,2218308.0
2007-12-12 12:17:00,2.06287,2.06317,2.06287,2.06317,9856379.0
2007-12-12 12:18:00,2.06316,2.06353,2.06316,2.06337,4005579.0
2007-12-12 12:19:00,2.06321,2.06334,2.0631,2.06334,2420247.0
2007-12-12 12:20:00,2.06344,2.0638,2.06343,2.0638,2277559.0
2007-12-12 12:21:00,2.0638,2.0638,2.06364,2.06364,7686209.0
2007-12-12 12:22:00,2.06368,2.06392,2.06362,2.06392,803859.0
2007-12-12 12:23:00,2.06389,2.0639,2.06343,2.0639,7500953.0
2007-12-12 12:24:00,2.06392,2.06393,2.06377,2.06387,10153722.0
2007-12-12 12:25:00,2.06385,2.06394,2.06385,2.06388,3195219.0
2007-12-12 12:26:00,2.06377,2.06377,2.06344,2.06354,6175642.0
2007-12-12 12:27:00,2.0635,2.06392,2.0635,2.06392,11466372.0
2007-12-12 12:28:00,2.06375,2.06383,2.06352,2.06383,1875833.0
2007-12-12 12:29:00,2.06386,2.06404,2.06386,2.06393,5589903.0
2007-12-12 12:30:00,2.06393,2.06415,2.06375,2.06415,3316542.0
2007-12-12 12:31:00,2.06399,2.06399,2.06334,2.06334,3302115.0
2007-12-12 12:32:00,2.06331,2.06341,2.06285,2.06285,4249988.0
2007-12-12 12:33:00,2.06293,2.06293,2.06264,2.06264,15985772.0
2007-12-12 12:34:00,2.06257,2.06285,2.06257,2.06285,4251330.0
2007-12-12 12:35:00,2.06286,2.0632,2.06283,2.0632,2483645.0
2007-12-12 12:36:00,2.06326,2.06341,2.06326,2.06339,5668238.0
2007-12-12 12:37:00,2.0632,2.0632,2.0628,2.0628,11419384.0
2007-12-12 12:38:00,2.0626,2.06262,2.06232,2.06232,1681104.0
2007-12-12 12:39:00,2.06219,2.06219,2.06172,2.06172,9867260.0
2007-12-12 12:40:00,2.06152,2.0619,2.06152,2.0619,1100770.0
2007-12-12 12:41:00,2.06204,2.06228,2.06204,2.06228,3146719.0
2007-12-12 12:42:00,2.06228,2.06268,2.06228,2.06268,10664995.0
2007-12-12 12:43:00,2.06256,2.0627,2.06256,2.06256,7210306.0
2007-12-12 12:44:00,2.0625,2.06257,2.06243,2.06243,8437619.0
2007-12-12 12:45:00,2.06257,2.06268,2.06253,2.06253,10420558.0
2007-12-12 12:46:00,2.06253,2.06259,2.06243,2.06243,9246054.0
2007-12-12 12:47:00,2.06253,2.06296,2.06253,2.06287,4446204.0
2007-12-12 12:48:00,2.06299,2.06299,2.06272,2.06277,3594921.0
2007-12-12 12:49:00,2.06273,2.06299,2.06273,2.06299,7456875.0
2007-12-12 12:50:00,2.06307,2.06339,2.06281,2.06315,3947811.0
2007-12-12 12:51:00,2.06316,2.06364,2.06312,2.06364,6667679.0
2007-12-12 12:52:00,2.06365,2.06365,2.06343,2.06343,15682291.0
2007-12-12 12:53:00,2.06346,2.06346,2.06322,2.06322,5402922.0
2007-12-12 12:54:00,2.06324,2.06337,2.06316,2.06316,6749719.0
2007-12-12 12:55:00,2.06323,2.06355,2.06323,2.06328,9824667.0
2007-12-12 12:56:00,2.06311,2.06311,2.06252,2.06252,9398928.0
2007-12-12 12:57:00,2.06263,2.06263,2.06246,2.06246,2175053.0
2007-12-12 12:58:00,2.06242,2.06242,2.06201,2.06201,8080193.0
2007-12-12 12:59:00,2.06198,2.06226,2.06198,2.06224,4567201.0
2007-12-12 13:00:00,2.0623,2.06273,2.0623,2.06263,310710.0
2007-12-12 13:01:00,2.06256,2.06273,2.06244,2.06273,11071794.0
2007-12-12 13:02:00,2.0627,2.06302,2.06267,2.06291,12579040.0
2007-12-12 13:03:00,2.06294,2.06317,2.06294,2.06306,6498893.0
2007-12-12 13:04:00,2.06325,2.06338,2.06325,2.06338,2332522.0
2007-12-12 13:05:00,2.06332,2.06381,2.06332,2.06355,22495159.0
2007-12-12 13:06:00,2.06361,2.06368,2.06324,2.06324,2255272.0
2007-12-12 13:07:00,2.06331,2.06339,2.06317,2.06339,4081289.0
2007-12-12 13:08:00,2.06335,2.0634,2.06185,2.06322,2599739.0
2007-12-12 13:09:00,2.06332,2.06336,2.06325,2.06335,1800845.0
2007-12-12 13:10:00,2.06329,2.06339,2.06329,2.06336,3383801.0
2007-12-12 13:11:00,2.0633,2.06331,2.06308,2.06331,3256998.0
2007-12-12 13:12:00,2.06338,2.06368,2.06338,2.06368,10512568.0
2007-12-12 13:13:00,2.06369,2.06408,2.06369,2.06408,14334281.0
2007-12-12 13:14:00,2.06412,2.06437,2.06407,2.06437,6308259.0
2007-12-12 13:15:00,2.06439,2.06483,2.06435,2.06435,6810569.0
2007-12-12 13:16:00,2.06452,2.06492,2.06452,2.06492,4204163.0
2007-12-12 13:17:00,2.06481,2.065,2.06476,2.06476,7508954.0
2007-12-12 13:18:00,2.06462,2.06476,2.06453,2.06476,5162498.0
2007-12-12 13:19:00,2.06484,2.065,2.06475,2.06475,27102075.0
2007-12-12 13:20:00,2.06478,2.06484,2.06464,2.06469,10419299.0
2007-12-12 13:21:00,2.06482,2.06505,2.06471,2.06505,4689099.0
2007-12-12 13:22:00,2.06524,2.06542,2.06521,2.06521,3205309.0
2007-12-12 13:23:00,2.06523,2.06523,2.06496,2.06496,12358979.0
2007-12-12 13:24:00,2.06484,2.06492,2.06469,2.06469,3186288.0
2007-12-12 13:25:00,2.06473,2.0652,2.0646,2.0652,1563653.0
2007-12-12 13:26:00,2.06527,2.06551,2.06502,2.06551,11698692.0
2007-12-12 13:27:00,2.06567,2.06617,2.06567,2.06617,6457479.0
2007-12-12 13:28:00,2.06626,2.06647,2.06626,2.06643,3318264.0
2007-12-12 13:29:00,2.0666,2.06702,2.0666,2.06702,4496668.0
2007-12-12 13:30:00,2.06724,2.06748,2.06724,2.06748,8450183.0
2007-12-12 13:31:00,2.0675,2.06765,2.0674,2.0674,2537558.0
2007-12-12 13:32:00,2.06732,2.06741,2.06708,2.06741,1555614.0
2007-12-12 13:33:00,2.06738,2.06779,2.06738,2.06779,3538713.0
2007-12-12 13:34:00,2.06797,2.06823,2.06797,2.06823,4116672.0
2007-12-12 13:35:00,2.06839,2.06914,2.06839,2.06914,10027710.0
2007-12-12 13:36:00,2.06921,2.06921,2.06894,2.06894,3306020.0
2007-12-12 13:37:00,2.06863,2.06863,2.06804,2.06843,5521986.0
2007-12-12 13:38:00,2.06835,2.06872,2.06835,2.06872,28726452.0
2007-12-12 13:39:00,2.06865,2.06865,2.06814,2.06814,5569816.0
2007-12-12 13:40:00,2.06816,2.06832,2.06805,2.06816,2216962.0
2007-12-12 13:41:00,2.06802,2.06802,2.06734,2.06734,18883456.0
2007-12-12 13:42:00,2.06737,2.06737,2.06706,2.06731,4941335.0
2007-12-12 13:43:00,2.06733,2.06743,2.06731,2.0674,3490434.0
2007-12-12 13:44:00,2.0676,2.06792,2.0676,2.06771,16129705.0
2007-12-12 13:45:00,2.06773,2.06785,2.06754,2.0678,6470198.0
2007-12-12 13:46:00,2.06748,2.06748,2.06715,2.06739,1518233.0
2007-12-12 13:47:00,2.06747,2.06763,2.06736,2.06763,5931894.0
2007-12-12 13:48:00,2.06762,2.06781,2.06762,2.06772,28462118.0
2007-12-12 13:49:00,2.06775,2.06789,2.06774,2.06776,1238551.0
2007-12-12 13:50:00,2.06774,2.06781,2.06757,2.06757,4000834.0
2007-12-12 13:51:00,2.06753,2.06753,2.06733,2.06747,21034584.0
2007-12-12 13:52:00,2.06763,2.06792,2.06763,2.06792,722069.0
2007-12-12 13:53:00,2.06818,2.06859,2.06818,2.06859,10289582.0
2007-12-12 13:54:00,2.06851,2.06858,2.06839,2.06847,11402024.0
2007-12-12 13:55:00,2.06835,2.06835,2.0682,2.0682,2053048.0
2007-12-12 13:56:00,2.06823,2.06843,2.06823,2.06824,12065782.0
2007-12-12 13:57:00,2.06821,2.06828,2.06816,2.06816,2854696.0
2007-12-12 13:58:00,2.06823,2.0684,2.06823,2.06839,2639488.0
2007-12-12 13:59:00,2.06842,2.06878,2.06835,2.06878,6031269.0
2007-12-12 14:00:00,2.06882,2.06882,2.06855,2.06855,31436032.0
2007-12-12 14:01:00,2.06872,2.06893,2.06872,2.06888,19128216.0
2007-12-12 14:02:00,2.06886,2.06894,2.06885,2.06893,5372409.0
2007-12-12 14:03:00,2.06875,2.06875,2.06801,2.06868,10113397.0
2007-12-12 14:04:00,2.06884,2.06914,2.06884,2.06908,4537957.0
2007-12-12 14:05:00,2.06909,2.06911,2.06885,2.06895,5146402.0
2007-12-12 14:06:00,2.06897,2.06897,2.0685,2.06851,4348784.0
2007-12-12 14:07:00,2.06853,2.0686,2.06838,2.06855,25456873.0
2007-12-12 14:08:00,2.06838,2.06866,2.06835,2.06835,5758430.0
2007-12-12 14:09:00,2.06832,2.06852,2.06832,2.06848,3607076.0
2007-12-12 14:10:00,2.06852,2.06852,2.06839,2.06847,7713220.0
2007-12-12 14:11:00,2.06844,2.06866,2.06844,2.06857,8407193.0
2007-12-12 14:12:00,2.06841,2.06841,2.06798,2.06798,1825626.0
2007-12-12 14:13:00,2.06804,2.06815,2.06804,2.0681,11662665.0
2007-12-12 14:14:00,2.06805,2.06814,2.06803,2.0681,5028246.0
2007-12-12 14:15:00,2.06811,2.06811,2.06795,2.06806,12239306.0
2007-12-12 14:16:00,2.0681,2.0681,2.06794,2.06805,7233980.0
2007-12-12 14:17:00,2.06813,2.0686,2.06813,2.0686,19301467.0
2007-12-12 14:18:00,2.0686,2.0686,2.06837,2.06839,3618000.0
2007-12-12 14:19:00,2.06836,2.06836,2.0682,2.0682,6600577.0
2007-12-12 14:20:00,2.06823,2.06839,2.06823,2.0683,20816502.0
2007-12-12 14:21:00,2.0684,2.0686,2.06809,2.0686,27156596.0
2007-12-12 14:22:00,2.06864,2.06865,2.0685,2.0685,6539036.0
2007-12-12 14:23:00,2.06854,2.06858,2.06845,2.06845,2107613.0
2007-12-12 14:24:00,2.06832,2.06833,2.06797,2.06833,9002166.0
2007-12-12 14:25:00,2.06829,2.06829,2.06798,2.06809,6911946.0
2007-12-12 14:26:00,2.06816,2.06831,2.06801,2.06801,4612662.0
2007-12-12 14:27:00,2.0681,2.0681,2.06722,2.06722,3791898.0
2007-12-12 14:28:00,2.06712,2.06712,2.06683,2.06689,470431.0
2007-12-12 14:29:00,2.06685,2.06719,2.06683,2.06709,8898439.0
2007-12-12 14:30:00,2.06715,2.06715,2.06703,2.06711,15743237.0
2007-12-12 14:31:00,2.06705,2.06714,2.06704,2.06712,5353702.0
2007-12-12 14:32:00,2.06703,2.06703,2.06654,2.06656,13661790.0
2007-12-12 14:33:00,2.06678,2.06683,2.06677,2.06681,7948573.0
2007-12-12 14:34:00,2.06663,2.06677,2.0664,2.0664,10488214.0
2007-12-12 14:35:00,2.06612,2.06621,2.0658,2.06621,16833657.0
2007-12-12 14:36:00,2.06623,2.06623,2.06577,2.06577,12386092.0
2007-12-12 14:37:00,2.06575,2.06674,2.06575,2.06674,3702490.0
2007-12-12 14:38:00,2.06676,2.06678,2.06664,2.06675,1731278.0
2007-12-12 14:39:00,2.06659,2.06659,2.06571,2.06571,6414097.0
2007-12-12 14:40:00,2.06555,2.06562,2.06546,2.06546,1932882.0
2007-12-12 14:41:00,2.06553,2.06576,2.06546,2.06546,4483598.0
2007-12-12 14:42:00,2.06531,2.06549,2.06517,2.06517,3785663.0
2007-12-12 14:43:00,2.06512,2.0652,2.06498,2.0652,6552065.0
2007-12-12 14:44:00,2.06526,2.06526,2.06502,2.06502,3728132.0
2007-12-12 14:45:00,2.06478,2.06501,2.06455,2.06493,7688256.0
2007-12-12 14:46:00,2.06501,2.06501,2.06491,2.06501,4625062.0
2007-12-12 14:47:00,2.065,2.06531,2.06496,2.06531,6827486.0
2007-12-12 14:48:00,2.06538,2.06557,2.06507,2.06554,15900906.0
2007-12-12 14:49:00,2.0656,2.06589,2.0656,2.06589,2052221.0
2007-12-12 14:50:00,2.0659,2.0663,2.06587,2.0663,7490507.0
2007-12-12 14:51:00,2.06594,2.0667,2.06594,2.06642,2846083.0
2007-12-12 14:52:00,2.06632,2.06671,2.06632,2.06664,5694482.0
2007-12-12 14:53:00,2.06652,2.06666,2.06639,2.06639,14653755.0
2007-12-12 14:54:00,2.06628,2.06628,2.06567,2.06616,7961366.0
2007-12-12 14:55:00,2.0663,2.0667,2.06616,2.0667,3647660.0
2007-12-12 14:56:00,2.06688,2.06728,2.06688,2.06705,17869537.0
2007-12-12 14:57:00,2.06697,2.06697,2.06682,2.06686,9112411.0
2007-12-12 14:58:00,2.06681,2.06686,2.06658,2.06686,4829115.0
2007-12-12 14:59:00,2.06694,2.06695,2.06678,2.06678,5072712.0
2007-12-12 15:00:00,2.06677,2.06691,2.06674,2.06691,4980902.0
2007-12-12 15:01:00,2.06707,2.06756,2.06707,2.06739,21349856.0
2007-12-12 15:02:00,2.06756,2.06769,2.06745,2.06769,6432773.0
2007-12-12 15:03:00,2.06784,2.06825,2.06784,2.06825,3802816.0
2007-12-12 15:04:00,2.06826,2.06842,2.0681,2.0681,9064818.0
2007-12-12 15:05:00,2.06796,2.06799,2.06767,2.06767,3189635.0
2007-12-12 15:06:00,2.06768,2.06768,2.06748,2.06753,2287621.0
2007-12-12 15:07:00,2.06764,2.06764,2.06736,2.06738,3876496.0
2007-12-12 15:08:00,2.06742,2.06742,2.06714,2.06714,1957367.0
2007-12-12 15:09:00,2.06681,2.06716,2.06679,2.06716,10181820.0
2007-12-12 15:10:00,2.06709,2.06751,2.06709,2.06742,11773823.0
2007-12-12 15:11:00,2.06728,2.06728,2.0671,2.0672,2792105.0
2007-12-12 15:12:00,2.06726,2.06728,2.0672,2.06723,7699017.0
2007-12-12 15:13:00,2.0672,2.0672,2.06661,2.06661,23720527.0
2007-12-12 15:14:00,2.06648,2.06648,2.06571,2.06571,3222508.0
2007-12-12 15:15:00,2.06544,2.06544,2.06481,2.06488,4718272.0
2007-12-12 15:16:00,2.06484,2.06484,2.06433,2.06433,20167341.0
2007-12-12 15:17:00,2.06414,2.06416,2.06297,2.06334,8942229.0
2007-12-12 15:18:00,2.06336,2.06343,2.06325,2.06341,12028596.0
2007-12-12 15:19:00,2.06353,2.06381,2.06338,2.06381,3574985.0
2007-12-12 15:20:00,2.06395,2.06426,2.06395,2.06426,6438014.0
2007-12-12 15:21:00,2.06432,2.06446,2.06421,2.06446,2764422.0
2007-12-12 15:22:00,2.06453,2.06484,2.06453,2.0648,7224137.0
2007-12-12 15:23:00,2.06486,2.06501,2.06453,2.065,9304623.0
2007-12-12 15:24:00,2.06504,2.06529,2.06504,2.06529,764020.0
2007-12-12 15:25:00,2.06532,2.06567,2.06532,2.06566,10329155.0
2007-12-12 15:26:00,2.0657,2.06598,2.06562,2.06598,14727171.0
2007-12-12 15:27:00,2.066,2.06643,2.06594,2.06643,13019445.0
2007-12-12 15:28:00,2.06647,2.06679,2.06638,2.06679,16239077.0
2007-12-12 15:29:00,2.06685,2.06706,2.06685,2.06706,6094095.0
2007-12-12 15:30:00,2.0671,2.06735,2.0671,2.06735,11668607.0
2007-12-12 15:31:00,2.06746,2.06775,2.06746,2.06775,19798094.0
2007-12-12 15:32:00,2.06776,2.06791,2.06738,2.06738,4183409.0
2007-12-12 15:33:00,2.06737,2.06737,2.06702,2.06723,9464666.0
2007-12-12 15:34:00,2.06688,2.06726,2.06686,2.06686,4638310.0
2007-12-12 15:35:00,2.06669,2.06669,2.0664,2.0664,12225717.0
2007-12-12 15:36:00,2.06625,2.06625,2.06603,2.06609,2347016.0
2007-12-12 15:37:00,2.06591,2.066,2.06534,2.06534,17852671.0
2007-12-12 15:38:00,2.06568,2.06568,2.06507,2.06507,6232219.0
2007-12-12 15:39:00,2.06525,2.06626,2.06525,2.06626,7208445.0
2007-12-12 15:40:00,2.06621,2.06621,2.06585,2.06595,4777719.0
2007-12-12 15:41:00,2.06611,2.06679,2.06611,2.06673,6200294.0
2007-12-12 15:42:00,2.06689,2.06713,2.06689,2.06713,2347438.0
2007-12-12 15:43:00,2.06718,2.06748,2.06718,2.06748,2475816.0
2007-12-12 15:44:00,2.06752,2.06792,2.06751,2.06792,10203572.0
2007-12-12 15:45:00,2.06791,2.06808,2.06791,2.06807,4402288.0
2007-12-12 15:46:00,2.06816,2.06836,2.06796,2.06796,8570147.0
2007-12-12 15:47:00,2.06789,2.06789,2.06735,2.06761,5279954.0
2007-12-12 15:48:00,2.06759,2.06788,2.06759,2.06765,2512420.0
2007-12-12 15:49:00,2.06766,2.06801,2.0676,2.06801,4301611.0
2007-12-12 15:50:00,2.06814,2.06829,2.06804,2.06829,5406200.0
2007-12-12 15:51:00,2.06844,2.06851,2.06833,2.06833,17122754.0
2007-12-12 15:52:00,2.0684,2.0684,2.06803,2.06836,20764609.0
2007-12-12 15:53:00,2.06831,2.06831,2.06772,2.06772,5651441.0
2007-12-12 15:54:00,2.06773,2.06773,2.06746,2.06746,3436967.0
2007-12-12 15:55:00,2.06741,2.06741,2.06703,2.06703,12517107.0
2007-12-12 15:56:00,2.06695,2.06695,2.06658,2.06672,5443001.0
2007-12-12 15:57:00,2.06687,2.06738,2.06687,2.06738,3239288.0
2007-12-12 15:58:00,2.06734,2.06762,2.06734,2.06741,6437033.0
2007-12-12 15:59:00,2.0676,2.06792,2.0676,2.06761,6434239.0
2007-12-12 16:00:00,2.06746,2.06746,2.06666,2.06668,3677706.0
2007-12-12 16:01:00,2.06642,2.06642,2.06444,2.06578,6145146.0
2007-12-12 16:02:00,2.06555,2.0662,2.06555,2.0662,5201899.0
2007-12-12 16:03:00,2.06629,2.06725,2.06629,2.06725,14531593.0
2007-12-12 16:04:00,2.06743,2.06812,2.06743,2.06812,3613499.0
2007-12-12 16:05:00,2.0682,2.06928,2.0682,2.06928,11942639.0
2007-12-12 16:06:00,2.06939,2.07004,2.06939,2.07004,4650693.0
2007-12-12 16:07:00,2.07021,2.07126,2.07021,2.07126,11037552.0
2007-12-12 16:08:00,2.07134,2.07198,2.07134,2.07158,5944280.0
2007-12-12 16:09:00,2.07149,2.0715,2.07116,2.07116,6979771.0
2007-12-12 16:10:00,2.07098,2.07098,2.0706,2.0706,8410085.0
2007-12-12 16:11:00,2.0705,2.0705,2.06977,2.06977,12858128.0
2007-12-12 16:12:00,2.0696,2.0696,2.06864,2.06864,3193238.0
2007-12-12 16:13:00,2.06868,2.06868,2.06788,2.06788,27585035.0
2007-12-12 16:14:00,2.06777,2.06777,2.06705,2.06705,6252854.0
2007-12-12 16:15:00,2.06699,2.06699,2.06667,2.06671,24985306.0
2007-12-12 16:16:00,2.06662,2.06663,2.06631,2.06631,2427758.0
2007-12-12 16:17:00,2.06629,2.0663,2.06604,2.06604,11669540.0
2007-12-12 16:18:00,2.06589,2.06598,2.06572,2.06578,2986683.0
2007-12-12 16:19:00,2.06569,2.06629,2.06541,2.06629,5674017.0
2007-12-12 16:20:00,2.06641,2.06722,2.06641,2.06722,5891460.0
2007-12-12 16:21:00,2.06723,2.06751,2.06718,2.06751,2942613.0
2007-12-12 16:22:00,2.06743,2.06743,2.06669,2.06669,4067213.0
2007-12-12 16:23:00,2.06667,2.06698,2.06667,2.06668,9598561.0
2007-12-12 16:24:00,2.06643,2.06643,2.06539,2.06539,5234940.0
2007-12-12 16:25:00,2.06531,2.0658,2.06531,2.0658,3818010.0
2007-12-12 16:26:00,2.06597,2.0663,2.06597,2.0663,3204136.0
2007-12-12 16:27:00,2.06633,2.06692,2.06633,2.06665,14790907.0
2007-12-12 16:28:00,2.0666,2.06731,2.06658,2.06731,5705816.0
2007-12-12 16:29:00,2.06749,2.0677,2.06723,2.06729,4390389.0
2007-12-12 16:30:00,2.0673,2.0673,2.06697,2.06697,7203013.0
2007-12-12 16:31:00,2.06713,2.06748,2.06713,2.06744,9009759.0
2007-12-12 16:32:00,2.06742,2.06742,2.06697,2.06701,13085515.0
2007-12-12 16:33:00,2.06698,2.06717,2.06662,2.06717,3206123.0
2007-12-12 16:34:00,2.0671,2.06721,2.06653,2.06653,3339237.0
2007-12-12 16:35:00,2.06632,2.06653,2.06623,2.06653,13048479.0
2007-12-12 16:36:00,2.06648,2.06659,2.0664,2.06655,5770188.0
2007-12-12 16:37:00,2.06674,2.06718,2.06674,2.06718,5107792.0
2007-12-12 16:38:00,2.06724,2.06724,2.06699,2.06712,6376221.0
2007-12-12 16:39:00,2.0675,2.06769,2.06738,2.06739,11950124.0
2007-12-12 16:40:00,2.06737,2.06741,2.06713,2.06713,9543354.0
2007-12-12 16:41:00,2.06708,2.06708,2.06632,2.06636,11649441.0
2007-12-12 16:42:00,2.06614,2.06614,2.06561,2.06563,6713037.0
2007-12-12 16:43:00,2.06551,2.06551,2.06512,2.06517,8756323.0
2007-12-12 16:44:00,2.06513,2.06555,2.06513,2.06555,9273102.0
2007-12-12 16:45:00,2.0659,2.06631,2.0659,2.06609,10573062.0
2007-12-12 16:46:00,2.06596,2.06596,2.06501,2.06501,10677738.0
2007-12-12 16:47:00,2.06507,2.06532,2.06502,2.06532,8214837.0
2007-12-12 16:48:00,2.06537,2.06594,2.06535,2.06594,26337763.0
2007-12-12 16:49:00,2.06599,2.06599,2.0657,2.0657,13103618.0
2007-12-12 16:50:00,2.06565,2.06575,2.06546,2.06546,2274780.0
2007-12-12 16:51:00,2.06539,2.06539,2.06515,2.06515,19606769.0
2007-12-12 16:52:00,2.06516,2.06527,2.06503,2.06527,4409834.0
2007-12-12 16:53:00,2.06543,2.06577,2.06543,2.06577,5139812.0
2007-12-12 16:54:00,2.0657,2.06572,2.06543,2.06543,11189024.0
2007-12-12 16:55:00,2.06541,2.06541,2.06506,2.06514,3238946.0
2007-12-12 16:56:00,2.06509,2.06509,2.06466,2.06466,9640656.0
2007-12-12 16:57:00,2.06459,2.06459,2.06429,2.06429,5073172.0
2007-12-12 16:58:00,2.0641,2.06423,2.06364,2.06364,7004418.0
2007-12-12 16:59:00,2.06363,2.06404,2.06363,2.06404,2503503.0
2007-12-12 17:00:00,2.06414,2.06414,2.06398,2.06398,4632114.0
2007-12-12 17:01:00,2.06383,2.06388,2.06377,2.06384,4449489.0
2007-12-12 17:02:00,2.06384,2.06384,2.06334,2.0634,3080990.0
2007-12-12 17:03:00,2.06348,2.06379,2.06341,2.06379,14968919.0
2007-12-12 17:04:00,2.06388,2.064,2.0638,2.064,5980140.0
2007-12-12 17:05:00,2.06416,2.06447,2.06416,2.0642,1768829.0
2007-12-12 17:06:00,2.06413,2.06413,2.06373,2.06373,5062692.0
2007-12-12 17:07:00,2.06369,2.06379,2.06346,2.06346,5151479.0
2007-12-12 17:08:00,2.06358,2.06386,2.0635,2.06384,4934550.0
2007-12-12 17:09:00,2.06403,2.06433,2.06395,2.06433,7993485.0
2007-12-12 17:10:00,2.06457,2.06482,2.0644,2.06471,1774995.0
2007-12-12 17:11:00,2.06482,2.06492,2.06473,2.06491,6757417.0
2007-12-12 17:12:00,2.06501,2.06528,2.06499,2.06528,17093958.0
2007-12-12 17:13:00,2.06553,2.06643,2.06553,2.06632,5289986.0
2007-12-12 17:14:00,2.06651,2.06678,2.06651,2.06678,2588880.0
2007-12-12 17:15:00,2.06678,2.06702,2.06678,2.06679,4463119.0
2007-12-12 17:16:00,2.06692,2.06746,2.06688,2.06743,2575634.0
2007-12-12 17:17:00,2.06737,2.06737,2.06717,2.0672,4691425.0
2007-12-12 17:18:00,2.06719,2.06719,2.06674,2.06678,2446008.0
2007-12-12 17:19:00,2.06699,2.06769,2.06699,2.06769,3350789.0
2007-12-12 17:20:00,2.06788,2.06791,2.06752,2.06752,7203842.0
2007-12-12 17:21:00,2.06736,2.06736,2.0667,2.0667,10557980.0
2007-12-12 17:22:00,2.06676,2.06676,2.06634,2.06634,2244769.0
2007-12-12 17:23:00,2.0663,2.0663,2.0657,2.06605,4761187.0
2007-12-12 17:24:00,2.06599,2.06599,2.06571,2.06571,1865271.0
2007-12-12 17:25:00,2.06557,2.06565,2.06533,2.06533,5396028.0
2007-12-12 17:26:00,2.06536,2.06583,2.06536,2.06583,3839921.0
2007-12-12 17:27:00,2.06589,2.06612,2.06589,2.06612,23547595.0
2007-12-12 17:28:00,2.06624,2.06712,2.06624,2.06712,5768144.0
2007-12-12 17:29:00,2.06699,2.06726,2.06699,2.06699,1297364.0
2007-12-12 17:30:00,2.06658,2.06658,2.0662,2.0662,1525141.0
2007-12-12 17:31:00,2.06621,2.06656,2.06619,2.06656,24144423.0
2007-12-12 17:32:00,2.06668,2.06675,2.06659,2.0666,6011922.0
2007-12-12 17:33:00,2.06686,2.06713,2.06686,2.06713,10153369.0
2007-12-12 17:34:00,2.06722,2.06733,2.06717,2.06722,8126584.0
2007-12-12 17:35:00,2.06731,2.06741,2.06694,2.06694,18937763.0
2007-12-12 17:36:00,2.06684,2.06684,2.06657,2.06657,12011477.0
2007-12-12 17:37:00,2.06642,2.06642,2.06612,2.06626,22112662.0
2007-12-12 17:38:00,2.06647,2.06665,2.06647,2.06655,616056.0
2007-12-12 17:39:00,2.06655,2.06682,2.06653,2.06682,4115487.0
2007-12-12 17:40:00,2.0668,2.06716,2.0668,2.06716,42786382.0
2007-12-12 17:41:00,2.06738,2.06768,2.06738,2.06755,3498846.0
2007-12-12 17:42:00,2.06759,2.06808,2.06759,2.06808,8360882.0
2007-12-12 17:43:00,2.06816,2.06816,2.06785,2.06785,6907855.0
2007-12-12 17:44:00,2.06779,2.06784,2.06758,2.06759,7134204.0
2007-12-12 17:45:00,2.06752,2.06755,2.06741,2.06746,27174897.0
2007-12-12 17:46:00,2.06768,2.06799,2.06751,2.06798,14548639.0
2007-12-12 17:47:00,2.06806,2.06822,2.068,2.06822,6396052.0
2007-12-12 17:48:00,2.06825,2.06851,2.06825,2.06851,7929874.0
2007-12-12 17:49:00,2.06852,2.06852,2.06832,2.06843,5767845.0
2007-12-12 17:50:00,2.06844,2.06844,2.06793,2.068,2891503.0
2007-12-12 17:51:00,2.06794,2.06794,2.06765,2.06772,6540642.0
2007-12-12 17:52:00,2.06792,2.06825,2.06792,2.06824,2326596.0
2007-12-12 17:53:00,2.06843,2.06862,2.0684,2.06862,4484846.0
2007-12-12 17:54:00,2.06858,2.06858,2.06812,2.06819,4353562.0
2007-12-12 17:55:00,2.06814,2.0682,2.06791,2.06791,5656271.0
2007-12-12 17:56:00,2.06811,2.0685,2.06811,2.06838,752220.0
2007-12-12 17:57:00,2.06834,2.06834,2.0679,2.0679,3309471.0
2007-12-12 17:58:00,2.06769,2.06769,2.06751,2.06756,31368015.0
2007-12-12 17:59:00,2.06737,2.06737,2.06674,2.06713,4005589.0
2007-12-12 18:00:00,2.06701,2.06701,2.06609,2.06609,14875019.0
2007-12-12 18:01:00,2.06615,2.06618,2.06603,2.06603,33345509.0
2007-12-12 18:02:00,2.06578,2.06578,2.06555,2.06564,8250318.0
2007-12-12 18:03:00,2.06558,2.06561,2.06541,2.06549,12818730.0
2007-12-12 18:04:00,2.06555,2.06578,2.06548,2.06578,5382910.0
2007-12-12 18:05:00,2.06583,2.06585,2.06556,2.06556,8273890.0
2007-12-12 18:06:00,2.06546,2.06555,2.06537,2.06537,3299188.0
2007-12-12 18:07:00,2.06529,2.06529,2.06446,2.06446,2434883.0
2007-12-12 18:08:00,2.0645,2.0645,2.06412,2.06412,1753919.0
2007-12-12 18:09:00,2.06415,2.0645,2.06415,2.0645,10718856.0
2007-12-12 18:10:00,2.06449,2.06479,2.06449,2.06479,1225370.0
2007-12-12 18:11:00,2.06487,2.0652,2.06487,2.06514,16648076.0
2007-12-12 18:12:00,2.06556,2.0659,2.06556,2.0659,4643588.0
2007-12-12 18:13:00,2.0655,2.06589,2.0655,2.06564,4633956.0
2007-12-12 18:14:00,2.06564,2.06607,2.06561,2.06607,5994444.0
2007-12-12 18:15:00,2.06598,2.0661,2.06598,2.06598,4670396.0
2007-12-12 18:16:00,2.06599,2.06604,2.06582,2.06604,7167625.0
2007-12-12 18:17:00,2.06608,2.06608,2.06581,2.06581,2602833.0
2007-12-12 18:18:00,2.06597,2.06626,2.06592,2.06626,1148516.0
2007-12-12 18:19:00,2.06629,2.06647,2.06616,2.06647,4026422.0
2007-12-12 18:20:00,2.06666,2.06698,2.0664,2.06698,6397069.0
2007-12-12 18:21:00,2.06695,2.06708,2.06686,2.06708,6128225.0
2007-12-12 18:22:00,2.06705,2.06714,2.06697,2.06697,2409521.0
2007-12-12 18:23:00,2.06695,2.06695,2.06686,2.06694,532008.0
2007-12-12 18:24:00,2.06718,2.06749,2.06718,2.06749,5856854.0
2007-12-12 18:25:00,2.06749,2.06784,2.06749,2.06784,7541774.0
2007-12-12 18:26:00,2.06791,2.06817,2.06781,2.06817,4929832.0
2007-12-12 18:27:00,2.06821,2.06846,2.06821,2.06846,4541724.0
2007-12-12 18:28:00,2.06853,2.06876,2.06842,2.06876,13705497.0
2007-12-12 18:29:00,2.06891,2.06891,2.06854,2.06859,4869667.0
2007-12-12 18:30:00,2.0684,2.0684,2.06783,2.06783,1461687.0
2007-12-12 18:31:00,2.06791,2.06791,2.06768,2.06769,31891491.0
2007-12-12 18:32:00,2.06767,2.0679,2.06766,2.0679,5757752.0
2007-12-12 18:33:00,2.06759,2.06822,2.06759,2.06811,8308296.0
2007-12-12 18:34:00,2.06813,2.06821,2.06802,2.0682,8290292.0
2007-12-12 18:35:00,2.0682,2.06836,2.06793,2.06793,11323673.0
2007-12-12 18:36:00,2.06806,2.06806,2.06787,2.06787,2493051.0
2007-12-12 18:37:00,2.06773,2.06773,2.0674,2.0674,15804103.0
2007-12-12 18:38:00,2.06748,2.06801,2.06746,2.06801,5234776.0
2007-12-12 18:39:00,2.06815,2.06871,2.06813,2.06871,4292126.0
2007-12-12 18:40:00,2.0685,2.06886,2.0685,2.06859,2706142.0
2007-12-12 18:41:00,2.06857,2.06857,2.06802,2.06802,14667212.0
2007-12-12 18:42:00,2.06782,2.06782,2.06763,2.0678,14654297.0
2007-12-12 18:43:00,2.06792,2.06831,2.06792,2.06831,11130765.0
2007-12-12 18:44:00,2.06824,2.06824,2.06786,2.06801,3234209.0
2007-12-12 18:45:00,2.06812,2.06831,2.06812,2.06831,8551995.0
2007-12-12 18:46:00,2.06843,2.06859,2.06832,2.06859,19528718.0
2007-12-12 18:47:00,2.06852,2.06852,2.06835,2.0684,8867781.0
2007-12-12 18:48:00,2.06855,2.06873,2.06855,2.06873,599987.0
2007-12-12 18:49:00,2.06878,2.06907,2.06877,2.06907,5317358.0
2007-12-12 18:50:00,2.06932,2.06969,2.06932,2.06964,18041883.0
2007-12-12 18:51:00,2.06962,2.06969,2.0695,2.06954,2808647.0
2007-12-12 18:52:00,2.06946,2.06946,2.06924,2.06924,7987862.0
2007-12-12 18:53:00,2.06917,2.06917,2.06904,2.06911,6607410.0
2007-12-12 18:54:00,2.06913,2.06915,2.06891,2.06891,11516479.0
2007-12-12 18:55:00,2.06888,2.06892,2.06849,2.06862,18897008.0
2007-12-12 18:56:00,2.06889,2.0695,2.06889,2.0695,6152452.0
2007-12-12 18:57:00,2.06938,2.06983,2.06938,2.06983,4226942.0
2007-12-12 18:58:00,2.07009,2.07014,2.07,2.07013,4609007.0
2007-12-12 18:59:00,2.07023,2.07073,2.07023,2.07073,11466384.0
2007-12-12 19:00:00,2.07094,2.07129,2.07094,2.07129,11633774.0
2007-12-12 19:01:00,2.07132,2.0714,2.0712,2.0712,1356539.0
2007-12-12 19:02:00,2.07117,2.07117,2.071,2.07115,13259912.0
2007-12-12 19:03:00,2.0712,2.07121,2.07095,2.07095,9323183.0
2007-12-12 19:04:00,2.07089,2.07101,2.07083,2.07101,5752386.0
2007-12-12 19:05:00,2.07096,2.07096,2.07079,2.07079,11174641.0
2007-12-12 19:06:00,2.07053,2.07134,2.07053,2.07134,5242572.0
2007-12-12 19:07:00,2.07126,2.07148,2.07126,2.07148,20276427.0
2007-12-12 19:08:00,2.07161,2.07206,2.07161,2.07198,7137508.0
2007-12-12 19:09:00,2.07188,2.07188,2.07148,2.07148,4526740.0
2007-12-12 19:10:00,2.07136,2.07165,2.07124,2.07165,5553892.0
2007-12-12 19:11:00,2.07174,2.07206,2.07174,2.07187,7303143.0
2007-12-12 19:12:00,2.07194,2.07229,2.07194,2.07229,2632552.0
2007-12-12 19:13:00,2.07246,2.07275,2.07208,2.07269,6701321.0
2007-12-12 19:14:00,2.07267,2.07267,2.07225,2.07225,4764440.0
2007-12-12 19:15:00,2.0721,2.07246,2.0721,2.07246,12290057.0
2007-12-12 19:16:00,2.07258,2.07283,2.07258,2.07283,1824678.0
2007-12-12 19:17:00,2.07302,2.07326,2.07295,2.07326,1830585.0
2007-12-12 19:18:00,2.07331,2.0739,2.07327,2.07363,6528215.0
2007-12-12 19:19:00,2.07361,2.0744,2.07361,2.0744,5718523.0
2007-12-12 19:20:00,2.07435,2.07452,2.07412,2.07452,1919415.0
2007-12-12 19:21:00,2.07468,2.07509,2.07468,2.07503,5787302.0
2007-12-12 19:22:00,2.07513,2.0758,2.07513,2.0757,5815550.0
2007-12-12 19:23:00,2.07579,2.07657,2.07579,2.07657,7571435.0
2007-12-12 19:24:00,2.07667,2.07722,2.07667,2.07722,3590229.0
2007-12-12 19:25:00,2.07722,2.07722,2.07663,2.07687,18993696.0
2007-12-12 19:26:00,2.077,2.0774,2.077,2.07726,7815113.0
2007-12-12 19:27:00,2.07727,2.07758,2.07727,2.07744,8695747.0
2007-12-12 19:28:00,2.0772,2.0772,2.07696,2.07696,4806869.0
2007-12-12 19:29:00,2.0772,2.07761,2.0772,2.07761,10644542.0
2007-12-12 19:30:00,2.07776,2.07837,2.07776,2.07837,8905335.0
2007-12-12 19:31:00,2.07851,2.07917,2.07851,2.07917,2952745.0
2007-12-12 19:32:00,2.07942,2.07971,2.07915,2.07915,12160632.0
2007-12-12 19:33:00,2.07925,2.07978,2.07925,2.07978,7372847.0
2007-12-12 19:34:00,2.07977,2.07979,2.0795,2.07963,4893366.0
2007-12-12 19:35:00,2.07951,2.07951,2.07897,2.079,24383345.0
2007-12-12 19:36:00,2.07911,2.07973,2.07911,2.07973,3992495.0
2007-12-12 19:37:00,2.07972,2.07972,2.0792,2.07937,10223020.0
2007-12-12 19:38:00,2.07945,2.07955,2.07926,2.07955,8369982.0
2007-12-12 19:39:00,2.07945,2.08031,2.07945,2.08031,4225965.0
2007-12-12 19:40:00,2.08043,2.08054,2.0804,2.0804,6419718.0
2007-12-12 19:41:00,2.08057,2.08077,2.08048,2.08056,8945054.0
2007-12-12 19:42:00,2.0805,2.08052,2.08035,2.08052,5504766.0
2007-12-12 19:43:00,2.08055,2.08094,2.08053,2.08094,6092159.0
2007-12-12 19:44:00,2.08091,2.08091,2.08055,2.08091,5891382.0
2007-12-12 19:45:00,2.08064,2.08076,2.08056,2.08057,7118710.0
2007-12-12 19:46:00,2.08049,2.08049,2.08014,2.08014,1288442.0
2007-12-12 19:47:00,2.08001,2.08022,2.08001,2.08021,6737121.0
2007-12-12 19:48:00,2.0803,2.08076,2.07889,2.08059,10223332.0
2007-12-12 19:49:00,2.08047,2.08047,2.07996,2.08024,21068010.0
2007-12-12 19:50:00,2.0801,2.08014,2.0798,2.0798,3361180.0
2007-12-12 19:51:00,2.07964,2.07964,2.07895,2.07895,6717919.0
2007-12-12 19:52:00,2.07874,2.07874,2.07804,2.07809,15725259.0
2007-12-12 19:53:00,2.07815,2.07843,2.07815,2.07837,1979335.0
2007-12-12 19:54:00,2.07828,2.0784,2.07799,2.0784,4673606.0
2007-12-12 19:55:00,2.07856,2.07867,2.07817,2.07817,4256765.0
2007-12-12 19:56:00,2.07803,2.07821,2.07802,2.07821,3625156.0
2007-12-12 19:57:00,2.07826,2.07833,2.07819,2.07822,6738945.0
2007-12-12 19:58:00,2.07807,2.07835,2.07807,2.07812,3459712.0
2007-12-12 19:59:00,2.07808,2.0782,2.07773,2.0782,3119959.0
2007-12-12 20:00:00,2.07831,2.07846,2.07816,2.07827,8609660.0
2007-12-12 20:01:00,2.0783,2.07832,2.07817,2.07832,9315605.0
2007-12-12 20:02:00,2.07844,2.0785,2.07832,2.07832,6928235.0
2007-12-12 20:03:00,2.07848,2.07855,2.07847,2.07847,5135818.0
2007-12-12 20:04:00,2.07844,2.07867,2.07844,2.07867,15547023.0
2007-12-12 20:05:00,2.07893,2.07954,2.07893,2.07954,2607158.0
2007-12-12 20:06:00,2.07944,2.07952,2.07931,2.07952,6361212.0
2007-12-12 20:07:00,2.07943,2.07943,2.0791,2.0791,5805665.0
2007-12-12 20:08:00,2.079,2.079,2.07861,2.07869,8001710.0
2007-12-12 20:09:00,2.07889,2.07902,2.07886,2.07893,12476030.0
2007-12-12 20:10:00,2.07883,2.07883,2.07832,2.07839,14507379.0
2007-12-12 20:11:00,2.07835,2.07836,2.07776,2.07776,11980827.0
2007-12-12 20:12:00,2.07777,2.07777,2.07717,2.07728,24484993.0
2007-12-12 20:13:00,2.07733,2.07733,2.07658,2.07658,8115692.0
2007-12-12 20:14:00,2.07646,2.07646,2.07626,2.07626,3814358.0
2007-12-12 20:15:00,2.07618,2.07624,2.07553,2.07553,3869692.0
2007-12-12 20:16:00,2.07536,2.07536,2.07513,2.07525,5513485.0
2007-12-12 20:17:00,2.07534,2.07558,2.07532,2.07532,5456139.0
2007-12-12 20:18:00,2.07521,2.07542,2.07521,2.07542,12004096.0
2007-12-12 20:19:00,2.07545,2.07545,2.07486,2.07486,10991142.0
2007-12-12 20:20:00,2.07503,2.07503,2.07361,2.07361,10008855.0
2007-12-12 20:21:00,2.0736,2.0736,2.07331,2.07335,14514538.0
2007-12-12 20:22:00,2.07359,2.07391,2.07359,2.07361,8847910.0
2007-12-12 20:23:00,2.07346,2.07346,2.07288,2.07288,2473526.0
2007-12-12 20:24:00,2.07275,2.07275,2.07145,2.07145,4662537.0
2007-12-12 20:25:00,2.07128,2.07128,2.07091,2.07091,6833438.0
2007-12-12 20:26:00,2.07086,2.07105,2.07083,2.07105,424565.0
2007-12-12 20:27:00,2.07121,2.07189,2.07121,2.07189,6103635.0
2007-12-12 20:28:00,2.07202,2.07221,2.07187,2.07198,7393498.0
2007-12-12 20:29:00,2.07185,2.07185,2.07124,2.07165,15587764.0
2007-12-12 20:30:00,2.07154,2.07159,2.07143,2.07143,5004833.0
2007-12-12 20:31:00,2.07162,2.0718,2.07147,2.0718,11474081.0
2007-12-12 20:32:00,2.07168,2.07177,2.07159,2.07169,4384619.0
2007-12-12 20:33:00,2.07163,2.07167,2.07148,2.07167,12387383.0
2007-12-12 20:34:00,2.07161,2.07188,2.07161,2.07188,5241055.0
2007-12-12 20:35:00,2.07184,2.07184,2.07151,2.07176,17585208.0
2007-12-12 20:36:00,2.0717,2.0717,2.07135,2.07135,16308245.0
2007-12-12 20:37:00,2.07172,2.07197,2.07168,2.07179,8198959.0
2007-12-12 20:38:00,2.07175,2.07183,2.07168,2.07175,2534214.0
2007-12-12 20:39:00,2.07188,2.07196,2.07178,2.07178,10333532.0
2007-12-12 20:40:00,2.07179,2.07189,2.07174,2.07189,3080037.0
2007-12-12 20:41:00,2.07188,2.07188,2.0715,2.07157,2492864.0
2007-12-12 20:42:00,2.07171,2.07201,2.07171,2.07201,8701973.0
2007-12-12 20:43:00,2.07224,2.07227,2.0718,2.0718,3332410.0
2007-12-12 20:44:00,2.07187,2.07215,2.07187,2.07215,732130.0
2007-12-12 20:45:00,2.07219,2.07249,2.07207,2.07249,3691432.0
2007-12-12 20:46:00,2.07248,2.07294,2.07248,2.07293,4577211.0
2007-12-12 20:47:00,2.07302,2.07351,2.07302,2.07351,3257130.0
2007-12-12 20:48:00,2.07337,2.07361,2.07337,2.07358,15097068.0
2007-12-12 20:49:00,2.07377,2.07398,2.07377,2.07392,8628046.0
2007-12-12 20:50:00,2.07389,2.07389,2.07374,2.07374,1311343.0
2007-12-12 20:51:00,2.07359,2.07384,2.07359,2.07366,2604701.0
2007-12-12 20:52:00,2.07372,2.07391,2.07372,2.07382,11701399.0
2007-12-12 20:53:00,2.07404,2.07426,2.07404,2.07426,8139960.0
2007-12-12 20:54:00,2.0743,2.07444,2.0742,2.07444,8096444.0
2007-12-12 20:55:00,2.07451,2.07474,2.07449,2.07474,16751682.0
2007-12-12 20:56:00,2.0748,2.07499,2.0748,2.07493,1881862.0
2007-12-12 20:57:00,2.07491,2.07491,2.07443,2.07443,4198980.0
2007-12-12 20:58:00,2.07431,2.07431,2.07423,2.07424,7001029.0
2007-12-12 20:59:00,2.0738,2.07416,2.07365,2.07365,9152760.0
2007-12-12 21:00:00,2.07373,2.07373,2.07344,2.07346,2479647.0
2007-12-12 21:01:00,2.07342,2.07342,2.07316,2.07316,6394199.0
2007-12-12 21:02:00,2.07276,2.07304,2.07276,2.07304,4757509.0
2007-12-12 21:03:00,2.07308,2.07313,2.07292,2.07308,10538937.0
2007-12-12 21:04:00,2.07304,2.07305,2.07286,2.07286,4458669.0
2007-12-12 21:05:00,2.07287,2.07292,2.07274,2.07276,2221553.0
2007-12-12 21:06:00,2.07271,2.07271,2.07237,2.0724,2399141.0
2007-12-12 21:07:00,2.07223,2.07236,2.07212,2.07236,2472794.0
2007-12-12 21:08:00,2.07202,2.07248,2.07202,2.07248,8480465.0
2007-12-12 21:09:00,2.07252,2.0726,2.07245,2.0725,1928729.0
2007-12-12 21:10:00,2.07243,2.07257,2.07231,2.07257,1112604.0
2007-12-12 21:11:00,2.07269,2.07269,2.07248,2.07252,5137935.0
2007-12-12 21:12:00,2.07271,2.07274,2.07268,2.07271,6711166.0
2007-12-12 21:13:00,2.07275,2.07275,2.07246,2.07255,3975812.0
2007-12-12 21:14:00,2.07262,2.07284,2.07262,2.07269,2781402.0
2007-12-12 21:15:00,2.07289,2.07292,2.0727,2.07278,7356846.0
2007-12-12 21:16:00,2.0728,2.07283,2.07262,2.07283,6526610.0
2007-12-12 21:17:00,2.0728,2.0728,2.07233,2.07233,7682506.0
2007-12-12 21:18:00,2.07217,2.07217,2.07179,2.0718,5710948.0
2007-12-12 21:19:00,2.07164,2.07167,2.07159,2.07159,16038897.0
2007-12-12 21:20:00,2.07172,2.07201,2.07172,2.07201,5711748.0
2007-12-12 21:21:00,2.07206,2.07249,2.07206,2.07249,7052504.0
2007-12-12 21:22:00,2.07265,2.07317,2.07265,2.07311,2357406.0
2007-12-12 21:23:00,2.07307,2.0733,2.0729,2.0732,4826797.0
2007-12-12 21:24:00,2.07335,2.07342,2.07314,2.07314,1725526.0
2007-12-12 21:25:00,2.07308,2.07308,2.07284,2.07289,6093373.0
2007-12-12 21:26:00,2.07292,2.07292,2.07254,2.07254,3559947.0
2007-12-12 21:27:00,2.07234,2.07266,2.07232,2.07254,3998911.0
2007-12-12 21:28:00,2.07261,2.07284,2.07261,2.07284,4109828.0
2007-12-12 21:29:00,2.07306,2.07363,2.07304,2.07363,25196286.0
2007-12-12 21:30:00,2.07374,2.07443,2.07372,2.07443,15985647.0
2007-12-12 21:31:00,2.07439,2.07493,2.07397,2.07493,9625337.0
2007-12-12 21:32:00,2.07504,2.07504,2.07478,2.07478,10934446.0
2007-12-12 21:33:00,2.0746,2.0746,2.07414,2.07428,2059468.0
2007-12-12 21:34:00,2.07424,2.07424,2.07368,2.07382,15897340.0
2007-12-12 21:35:00,2.07388,2.07392,2.07345,2.07345,1282911.0
2007-12-12 21:36:00,2.07355,2.07381,2.07351,2.07381,5796963.0
2007-12-12 21:37:00,2.074,2.074,2.0737,2.0737,12600156.0
2007-12-12 21:38:00,2.07363,2.07363,2.07342,2.07342,4154029.0
2007-12-12 21:39:00,2.07352,2.07383,2.07352,2.07383,9800052.0
2007-12-12 21:40:00,2.07376,2.07401,2.07368,2.07401,1913811.0
2007-12-12 21:41:00,2.07412,2.07429,2.07412,2.07429,10847551.0
2007-12-12 21:42:00,2.07424,2.07435,2.07411,2.07428,5077852.0
2007-12-12 21:43:00,2.07421,2.07436,2.07404,2.07404,4525139.0
2007-12-12 21:44:00,2.07395,2.07395,2.07373,2.07383,2607723.0
2007-12-12 21:45:00,2.07367,2.07367,2.07343,2.07363,5316882.0
2007-12-12 21:46:00,2.07361,2.07392,2.07355,2.07392,4060587.0
2007-12-12 21:47:00,2.0736,2.07403,2.0736,2.07373,9116874.0
2007-12-12 21:48:00,2.07373,2.07373,2.07338,2.0734,4188254.0
2007-12-12 21:49:00,2.07347,2.07357,2.07342,2.07349,15883469.0
2007-12-12 21:50:00,2.07359,2.07388,2.07357,2.07388,688346.0
2007-12-12 21:51:00,2.07398,2.07413,2.07398,2.07408,1763819.0
2007-12-12 21:52:00,2.07395,2.07395,2.07365,2.07375,7571530.0
2007-12-12 21:53:00,2.07376,2.07395,2.07376,2.0738,3262004.0
2007-12-12 21:54:00,2.07374,2.07411,2.07374,2.07393,21268525.0
2007-12-12 21:55:00,2.07405,2.07405,2.07382,2.07382,14528888.0
2007-12-12 21:56:00,2.07395,2.07402,2.07393,2.07393,3226745.0
2007-12-12 21:57:00,2.07396,2.07399,2.07387,2.07399,1255758.0
2007-12-12 21:58:00,2.0739,2.07412,2.0739,2.07394,4898115.0
2007-12-12 21:59:00,2.07374,2.07374,2.07348,2.07352,14851781.0
2007-12-12 22:00:00,2.07352,2.07435,2.07352,2.07435,14612542.0
2007-12-12 22:01:00,2.07436,2.07517,2.07436,2.075,15725458.0
2007-12-12 22:02:00,2.07505,2.07531,2.07505,2.07531,14539361.0
2007-12-12 22:03:00,2.07543,2.0757,2.07543,2.0757,10328618.0
2007-12-12 22:04:00,2.07574,2.07615,2.07574,2.07602,7912436.0
2007-12-12 22:05:00,2.07615,2.07643,2.07495,2.07643,6115201.0
2007-12-12 22:06:00,2.07657,2.07657,2.07625,2.07625,31593292.0
2007-12-12 22:07:00,2.07629,2.07629,2.07584,2.07584,4333508.0
2007-12-12 22:08:00,2.07582,2.07582,2.07541,2.07546,3555813.0
2007-12-12 22:09:00,2.07542,2.07542,2.0752,2.0752,2588658.0
2007-12-12 22:10:00,2.07498,2.07506,2.07488,2.07488,41977863.0
2007-12-12 22:11:00,2.07489,2.07543,2.07486,2.07543,13172267.0
2007-12-12 22:12:00,2.07546,2.07572,2.07546,2.07572,6890714.0
2007-12-12 22:13:00,2.07554,2.07559,2.07516,2.07559,1585369.0
2007-12-12 22:14:00,2.07564,2.07584,2.07564,2.07584,10841303.0
2007-12-12 22:15:00,2.07596,2.07613,2.07584,2.07613,2866790.0
2007-12-12 22:16:00,2.0762,2.07641,2.0762,2.07641,7010268.0
2007-12-12 22:17:00,2.07643,2.07667,2.07643,2.07667,9648157.0
2007-12-12 22:18:00,2.07674,2.07721,2.07674,2.07721,19725652.0
2007-12-12 22:19:00,2.077,2.077,2.07625,2.07625,12134069.0
2007-12-12 22:20:00,2.07622,2.07639,2.07604,2.07604,2315358.0
2007-12-12 22:21:00,2.07586,2.07599,2.07582,2.07596,5888383.0
2007-12-12 22:22:00,2.076,2.07622,2.076,2.07622,15427344.0
2007-12-12 22:23:00,2.07625,2.07632,2.07575,2.07622,5194224.0
2007-12-12 22:24:00,2.07638,2.07638,2.07612,2.07637,4261403.0
2007-12-12 22:25:00,2.07633,2.07658,2.07629,2.07658,6180581.0
2007-12-12 22:26:00,2.07672,2.07677,2.07658,2.07658,1944283.0
2007-12-12 22:27:00,2.07655,2.07655,2.07639,2.07653,7300027.0
2007-12-12 22:28:00,2.07652,2.07669,2.07652,2.07656,6272572.0
2007-12-12 22:29:00,2.07663,2.07684,2.07663,2.07684,25255046.0
2007-12-12 22:30:00,2.0768,2.07684,2.0766,2.07665,2227574.0
2007-12-12 22:31:00,2.0767,2.07708,2.0767,2.07708,4340108.0
2007-12-12 22:32:00,2.07709,2.07715,2.07674,2.07703,17429081.0
2007-12-12 22:33:00,2.07714,2.0773,2.07705,2.0773,12013450.0
2007-12-12 22:34:00,2.07734,2.07748,2.07734,2.07748,2098877.0
2007-12-12 22:35:00,2.07744,2.07748,2.07736,2.07742,33749309.0
2007-12-12 22:36:00,2.07748,2.07774,2.07748,2.07768,3262124.0
2007-12-12 22:37:00,2.07755,2.07764,2.07744,2.07764,25022224.0
2007-12-12 22:38:00,2.07759,2.07762,2.07735,2.07735,2208738.0
2007-12-12 22:39:00,2.07718,2.07728,2.07709,2.07709,3225123.0
2007-12-12 22:40:00,2.0771,2.0771,2.07676,2.07676,20920763.0
2007-12-12 22:41:00,2.07682,2.07682,2.0764,2.0764,2610723.0
2007-12-12 22:42:00,2.0765,2.0765,2.0762,2.0762,27324162.0
2007-12-12 22:43:00,2.07613,2.07615,2.07561,2.07561,7543765.0
2007-12-12 22:44:00,2.07567,2.07577,2.07564,2.07564,5036384.0
2007-12-12 22:45:00,2.07559,2.07582,2.07543,2.07573,11732215.0
2007-12-12 22:46:00,2.07589,2.07601,2.07455,2.07585,8961925.0
2007-12-12 22:47:00,2.07593,2.07605,2.07575,2.07575,6535197.0
2007-12-12 22:48:00,2.0757,2.0757,2.07524,2.07524,384744.0
2007-12-12 22:49:00,2.07489,2.07538,2.07489,2.07502,7067451.0
2007-12-12 22:50:00,2.07472,2.07472,2.07429,2.07451,7290407.0
2007-12-12 22:51:00,2.07439,2.0746,2.0742,2.0746,1578999.0
2007-12-12 22:52:00,2.07475,2.07506,2.07475,2.07501,12890896.0
2007-12-12 22:53:00,2.07505,2.07541,2.07501,2.07501,7888985.0
2007-12-12 22:54:00,2.07485,2.07485,2.07443,2.0747,8498068.0
2007-12-12 22:55:00,2.07471,2.07471,2.07431,2.07431,17623517.0
2007-12-12 22:56:00,2.07444,2.07464,2.07432,2.07464,9338621.0
2007-12-12 22:57:00,2.07461,2.07461,2.07424,2.07424,1515588.0
2007-12-12 22:58:00,2.07431,2.07431,2.07384,2.07384,13342962.0
2007-12-12 22:59:00,2.07375,2.07375,2.0731,2.07319,8748924.0
2007-12-12 23:00:00,2.07313,2.07332,2.07313,2.07332,6981843.0
2007-12-12 23:01:00,2.07337,2.07379,2.07337,2.07379,2978913.0
2007-12-12 23:02:00,2.07377,2.07382,2.07343,2.07381,7146974.0
2007-12-12 23:03:00,2.07377,2.07377,2.07198,2.07198,9454230.0
2007-12-12 23:04:00,2.07329,2.07331,2.07305,2.07312,962091.0
2007-12-12 23:05:00,2.0733,2.07386,2.0733,2.07386,3153052.0
2007-12-12 23:06:00,2.07372,2.07382,2.07359,2.07359,3655906.0
2007-12-12 23:07:00,2.07352,2.07352,2.0734,2.07342,7055471.0
2007-12-12 23:08:00,2.07349,2.07349,2.07328,2.07328,5094902.0
2007-12-12 23:09:00,2.07311,2.07341,2.07311,2.07341,15454018.0
2007-12-12 23:10:00,2.07341,2.07342,2.07322,2.07326,6843928.0
2007-12-12 23:11:00,2.07315,2.07349,2.07315,2.07349,948960.0
2007-12-12 23:12:00,2.07341,2.07352,2.07329,2.07342,28192651.0
2007-12-12 23:13:00,2.07354,2.07384,2.0734,2.0734,15059565.0
2007-12-12 23:14:00,2.07339,2.07339,2.07272,2.07306,13108479.0
2007-12-12 23:15:00,2.07315,2.07328,2.0731,2.07328,4034520.0
2007-12-12 23:16:00,2.07297,2.07362,2.07297,2.07362,19341684.0
2007-12-12 23:17:00,2.07371,2.07371,2.07343,2.0736,21026238.0
2007-12-12 23:18:00,2.07353,2.07353,2.07319,2.07319,9258798.0
2007-12-12 23:19:00,2.07312,2.07346,2.07312,2.07346,4823625.0
2007-12-12 23:20:00,2.0734,2.0734,2.07317,2.07324,9454477.0
2007-12-12 23:21:00,2.07327,2.07327,2.07296,2.07299,17386204.0
2007-12-12 23:22:00,2.07292,2.07292,2.07254,2.07254,19626534.0
2007-12-12 23:23:00,2.07258,2.07286,2.07258,2.07281,3218556.0
2007-12-12 23:24:00,2.07292,2.07328,2.07292,2.07315,5105647.0
2007-12-12 23:25:00,2.07311,2.07364,2.07311,2.07364,5736479.0
2007-12-12 23:26:00,2.07366,2.07366,2.07351,2.07351,12697410.0
2007-12-12 23:27:00,2.07331,2.07331,2.07311,2.07328,1917554.0
2007-12-12 23:28:00,2.07313,2.07314,2.07281,2.07314,2534251.0
2007-12-12 23:29:00,2.07339,2.07372,2.07339,2.07351,11503557.0
2007-12-12 23:30:00,2.07341,2.07345,2.07332,2.07334,2536286.0
2007-12-12 23:31:00,2.07323,2.07351,2.07287,2.07344,2272788.0
2007-12-12 23:32:00,2.07341,2.07341,2.07307,2.07307,1556485.0
2007-12-12 23:33:00,2.07303,2.07319,2.073,2.07319,12869542.0
2007-12-12 23:34:00,2.07327,2.07327,2.0731,2.0731,18343696.0
2007-12-12 23:35:00,2.07307,2.07307,2.07281,2.07287,5235095.0
2007-12-12 23:36:00,2.07284,2.07284,2.07249,2.07249,3891252.0
2007-12-12 23:37:00,2.0726,2.0726,2.07212,2.07212,3996513.0
2007-12-12 23:38:00,2.07204,2.07215,2.07193,2.07193,4322917.0
2007-12-12 23:39:00,2.07189,2.07189,2.07139,2.07139,11568688.0
2007-12-12 23:40:00,2.07129,2.07129,2.07093,2.07093,4013808.0
2007-12-12 23:41:00,2.07093,2.07159,2.07093,2.07153,3780586.0
2007-12-12 23:42:00,2.07153,2.07156,2.0713,2.0713,6568609.0
2007-12-12 23:43:00,2.07125,2.07144,2.0712,2.07131,5851955.0
2007-12-12 23:44:00,2.07135,2.07138,2.07126,2.07131,7131772.0
2007-12-12 23:45:00,2.07121,2.07137,2.07097,2.07137,7764882.0
2007-12-12 23:46:00,2.07125,2.07125,2.07083,2.07083,15795279.0
2007-12-12 23:47:00,2.07083,2.07123,2.07083,2.07123,22479363.0
2007-12-12 23:48:00,2.07133,2.07144,2.07133,2.07144,18881754.0
2007-12-12 23:49:00,2.0714,2.0714,2.07069,2.07069,3930213.0
2007-12-12 23:50:00,2.07065,2.07076,2.07027,2.07056,10086819.0
2007-12-12 23:51:00,2.07056,2.07058,2.07027,2.0704,12434364.0
2007-12-12 23:52:00,2.07076,2.07124,2.07052,2.07124,4714754.0
2007-12-12 23:53:00,2.07118,2.0712,2.071,2.071,7526081.0
2007-12-12 23:54:00,2.07113,2.07113,2.071,2.07108,8808430.0
2007-12-12 23:55:00,2.07117,2.07117,2.07086,2.07087,5092496.0
2007-12-12 23:56:00,2.07084,2.07118,2.07084,2.07118,10738434.0
2007-12-12 23:57:00,2.07116,2.07123,2.071,2.07102,18871754.0
2007-12-12 23:58:00,2.07133,2.07163,2.07133,2.07149,1774045.0
2007-12-12 23:59:00,2.07144,2.07153,2.07135,2.07135,12335647.0
2007-12-13 00:00:00,2.0712,2.07187,2.0712,2.07187,10282851.0
2007-12-13 00:01:00,2.07201,2.07211,2.07196,2.07196,5058927.0
2007-12-13 00:02:00,2.07193,2.07193,2.07129,2.07129,3263826.0
2007-12-13 00:03:00,2.07126,2.07147,2.07115,2.07147,5683855.0
2007-12-13 00:04:00,2.07163,2.07163,2.07119,2.07121,29239363.0
2007-12-13 00:05:00,2.07116,2.07116,2.07096,2.07105,4438307.0
2007-12-13 00:06:00,2.07116,2.07153,2.07102,2.07153,2749795.0
2007-12-13 00:07:00,2.0717,2.07206,2.0717,2.07206,14563081.0
2007-12-13 00:08:00,2.07221,2.07221,2.072,2.07212,4824504.0
2007-12-13 00:09:00,2.07232,2.07239,2.07232,2.07234,19221949.0
2007-12-13 00:10:00,2.07245,2.07262,2.07243,2.07262,5472204.0
2007-12-13 00:11:00,2.07264,2.07264,2.07241,2.07241,3872594.0
2007-12-13 00:12:00,2.0726,2.07285,2.0726,2.07265,25528203.0
2007-12-13 00:13:00,2.07267,2.07282,2.07263,2.0727,12507977.0
2007-12-13 00:14:00,2.07277,2.07292,2.0726,2.0726,9324234.0
2007-12-13 00:15:00,2.07278,2.07292,2.0727,2.0727,16812954.0
2007-12-13 00:16:00,2.07279,2.07279,2.07183,2.07183,14102482.0
2007-12-13 00:17:00,2.07174,2.07174,2.07104,2.07104,11444079.0
2007-12-13 00:18:00,2.07112,2.07112,2.07083,2.07083,9080193.0
2007-12-13 00:19:00,2.07084,2.07084,2.07045,2.07045,6080488.0
2007-12-13 00:20:00,2.07029,2.07033,2.06993,2.06993,6593620.0
2007-12-13 00:21:00,2.07002,2.07002,2.06961,2.06961,11947440.0
2007-12-13 00:22:00,2.06955,2.06955,2.06933,2.06949,4747276.0
2007-12-13 00:23:00,2.06925,2.06925,2.06865,2.06865,21006636.0
2007-12-13 00:24:00,2.06877,2.06889,2.06845,2.0685,17479241.0
2007-12-13 00:25:00,2.06868,2.06938,2.06868,2.06938,3580356.0
2007-12-13 00:26:00,2.06937,2.06964,2.06931,2.06931,14663405.0
2007-12-13 00:27:00,2.06918,2.06938,2.06903,2.06938,1687320.0
2007-12-13 00:28:00,2.06926,2.06926,2.06901,2.06901,1299399.0
2007-12-13 00:29:00,2.06891,2.06891,2.06853,2.06853,1314781.0
2007-12-13 00:30:00,2.06848,2.06852,2.06813,2.06852,8845276.0
2007-12-13 00:31:00,2.06858,2.06882,2.06857,2.06882,10838139.0
2007-12-13 00:32:00,2.06884,2.06887,2.06881,2.06881,3678967.0
2007-12-13 00:33:00,2.06877,2.06901,2.06861,2.06901,9856250.0
2007-12-13 00:34:00,2.06919,2.06966,2.06917,2.06917,7145820.0
2007-12-13 00:35:00,2.0693,2.06978,2.0693,2.06978,2972255.0
2007-12-13 00:36:00,2.06992,2.06992,2.06952,2.06952,15282461.0
2007-12-13 00:37:00,2.06962,2.0697,2.06947,2.0697,7252752.0
2007-12-13 00:38:00,2.06971,2.06989,2.06968,2.06968,10580831.0
2007-12-13 00:39:00,2.06979,2.06979,2.06961,2.06961,19364369.0
2007-12-13 00:40:00,2.06961,2.06966,2.06944,2.06966,20149211.0
2007-12-13 00:41:00,2.06969,2.0704,2.06969,2.07036,6963229.0
2007-12-13 00:42:00,2.07045,2.07117,2.07045,2.0711,17188431.0
2007-12-13 00:43:00,2.07103,2.07107,2.07081,2.07081,6874537.0
2007-12-13 00:44:00,2.07083,2.07086,2.0703,2.0703,8421516.0
2007-12-13 00:45:00,2.07031,2.07049,2.07026,2.07046,4022577.0
2007-12-13 00:46:00,2.07042,2.07055,2.07011,2.07055,2236897.0
2007-12-13 00:47:00,2.07063,2.07082,2.07063,2.07073,7585750.0
2007-12-13 00:48:00,2.07071,2.07074,2.07033,2.07068,12522077.0
2007-12-13 00:49:00,2.07057,2.07057,2.07046,2.07054,2252662.0
2007-12-13 00:50:00,2.07061,2.07063,2.07052,2.07052,2732126.0
2007-12-13 00:51:00,2.07048,2.07107,2.07048,2.07107,2495233.0
2007-12-13 00:52:00,2.07106,2.07109,2.07069,2.0707,10022202.0
2007-12-13 00:53:00,2.0707,2.0707,2.07035,2.07035,7400913.0
2007-12-13 00:54:00,2.07032,2.07036,2.06989,2.07036,11557632.0
2007-12-13 00:55:00,2.07031,2.07039,2.07031,2.07036,8446623.0
2007-12-13 00:56:00,2.07031,2.0704,2.06992,2.06992,2678696.0
2007-12-13 00:57:00,2.07039,2.07051,2.07039,2.07051,2302440.0
2007-12-13 00:58:00,2.07077,2.07116,2.07077,2.07116,3561371.0
2007-12-13 00:59:00,2.07102,2.07102,2.07041,2.07058,4110932.0
2007-12-13 01:00:00,2.07064,2.07123,2.07064,2.07078,7228767.0
2007-12-13 01:01:00,2.07069,2.07082,2.07062,2.07075,2494968.0
2007-12-13 01:02:00,2.0709,2.0709,2.07067,2.07067,5537726.0
2007-12-13 01:03:00,2.07081,2.07082,2.07051,2.07051,5259355.0
2007-12-13 01:04:00,2.07071,2.07072,2.07059,2.07059,5489350.0
2007-12-13 01:05:00,2.07043,2.07058,2.07024,2.07046,3932969.0
2007-12-13 01:06:00,2.07033,2.07044,2.07025,2.07031,8826065.0
2007-12-13 01:07:00,2.07035,2.07038,2.07027,2.07035,14327712.0
2007-12-13 01:08:00,2.07044,2.07079,2.07044,2.07048,6154376.0
2007-12-13 01:09:00,2.07057,2.07075,2.07045,2.07045,6719612.0
2007-12-13 01:10:00,2.07041,2.07057,2.07027,2.07027,1080036.0
2007-12-13 01:11:00,2.07039,2.07051,2.07023,2.07023,8742066.0
2007-12-13 01:12:00,2.07038,2.07057,2.07037,2.07037,26921413.0
2007-12-13 01:13:00,2.07049,2.07054,2.07037,2.07054,1913387.0
2007-12-13 01:14:00,2.07049,2.07049,2.07021,2.07036,2944438.0
2007-12-13 01:15:00,2.07019,2.0703,2.06995,2.06995,3192437.0
2007-12-13 01:16:00,2.0698,2.07013,2.0698,2.07013,6072758.0
2007-12-13 01:17:00,2.07018,2.07021,2.07015,2.07017,3544628.0
2007-12-13 01:18:00,2.07008,2.07008,2.06989,2.0699,7542174.0
2007-12-13 01:19:00,2.07007,2.07017,2.07001,2.0701,13017686.0
2007-12-13 01:20:00,2.07006,2.07019,2.07004,2.07019,2184782.0
2007-12-13 01:21:00,2.07018,2.07018,2.06996,2.0701,4697322.0
2007-12-13 01:22:00,2.07017,2.07035,2.07017,2.0703,9101698.0
2007-12-13 01:23:00,2.07027,2.07037,2.0702,2.07036,4071468.0
2007-12-13 01:24:00,2.07009,2.07034,2.07009,2.0702,3850761.0
2007-12-13 01:25:00,2.07014,2.07021,2.07,2.07002,4679153.0
2007-12-13 01:26:00,2.07014,2.07023,2.07014,2.07023,2949207.0
2007-12-13 01:27:00,2.0702,2.0702,2.07006,2.07006,3158832.0
2007-12-13 01:28:00,2.06993,2.0701,2.06968,2.07009,11188030.0
2007-12-13 01:29:00,2.07006,2.07022,2.07002,2.07022,6986137.0
2007-12-13 01:30:00,2.07026,2.07026,2.07013,2.07013,5684841.0
2007-12-13 01:31:00,2.07013,2.07044,2.0701,2.07044,19945461.0
2007-12-13 01:32:00,2.07049,2.07049,2.07004,2.0702,2755988.0
2007-12-13 01:33:00,2.0702,2.07049,2.0702,2.07028,16887571.0
2007-12-13 01:34:00,2.07033,2.0704,2.07017,2.07018,5751873.0
2007-12-13 01:35:00,2.07002,2.07002,2.06975,2.06983,12838990.0
2007-12-13 01:36:00,2.06987,2.07007,2.06987,2.06991,8753212.0
2007-12-13 01:37:00,2.06984,2.06984,2.06956,2.06956,11714752.0
2007-12-13 01:38:00,2.06963,2.06964,2.06945,2.06953,6837566.0
2007-12-13 01:39:00,2.06956,2.06971,2.06955,2.06971,2512330.0
2007-12-13 01:40:00,2.0698,2.06986,2.06951,2.06951,12473730.0
2007-12-13 01:41:00,2.06947,2.06952,2.06942,2.06952,4292557.0
2007-12-13 01:42:00,2.06959,2.06965,2.06952,2.06954,1832568.0
2007-12-13 01:43:00,2.06939,2.06953,2.06936,2.06952,2779880.0
2007-12-13 01:44:00,2.06975,2.07001,2.06971,2.07001,10871814.0
2007-12-13 01:45:00,2.07005,2.07052,2.07005,2.07052,20060832.0
2007-12-13 01:46:00,2.0705,2.0705,2.07008,2.07014,9052730.0
2007-12-13 01:47:00,2.07016,2.07032,2.07015,2.07031,34324815.0
2007-12-13 01:48:00,2.07026,2.07026,2.06982,2.07013,13476106.0
2007-12-13 01:49:00,2.06996,2.06996,2.06956,2.06956,9915069.0
2007-12-13 01:50:00,2.06941,2.06945,2.06915,2.06945,5518862.0
2007-12-13 01:51:00,2.06956,2.06981,2.06955,2.06955,33235971.0
2007-12-13 01:52:00,2.06961,2.06998,2.06937,2.06937,1286639.0
2007-12-13 01:53:00,2.0693,2.06959,2.06906,2.06906,2393347.0
2007-12-13 01:54:00,2.06906,2.06935,2.06906,2.06935,2243548.0
2007-12-13 01:55:00,2.06916,2.0692,2.06895,2.06915,28139284.0
2007-12-13 01:56:00,2.06896,2.06896,2.06849,2.06849,2132072.0
2007-12-13 01:57:00,2.06849,2.06866,2.06845,2.06866,21681095.0
2007-12-13 01:58:00,2.06856,2.06858,2.06844,2.06844,12854257.0
2007-12-13 01:59:00,2.06839,2.06839,2.06782,2.06782,5318126.0
2007-12-13 02:00:00,2.06768,2.06799,2.06768,2.06785,5379455.0
2007-12-13 02:01:00,2.06758,2.06758,2.06672,2.06672,13502371.0
2007-12-13 02:02:00,2.06677,2.06689,2.06671,2.06689,22598596.0
2007-12-13 02:03:00,2.06697,2.06728,2.06695,2.06728,2292060.0
2007-12-13 02:04:00,2.06749,2.06766,2.0674,2.0674,27918724.0
2007-12-13 02:05:00,2.06756,2.06768,2.06752,2.06768,2440762.0
2007-12-13 02:06:00,2.0677,2.0677,2.06754,2.0677,2597512.0
2007-12-13 02:07:00,2.06769,2.06769,2.06738,2.06752,1287668.0
2007-12-13 02:08:00,2.06746,2.06783,2.06746,2.06783,34384411.0
2007-12-13 02:09:00,2.06809,2.06837,2.06809,2.06826,6053374.0
2007-12-13 02:10:00,2.06818,2.06832,2.06818,2.06824,9767577.0
2007-12-13 02:11:00,2.06824,2.06828,2.06796,2.06819,14260431.0
2007-12-13 02:12:00,2.0681,2.06821,2.06809,2.06821,31381256.0
2007-12-13 02:13:00,2.06814,2.06853,2.06792,2.06853,8924221.0
2007-12-13 02:14:00,2.06858,2.06875,2.06824,2.06824,20717580.0
2007-12-13 02:15:00,2.06802,2.06802,2.06764,2.06777,10757782.0
2007-12-13 02:16:00,2.0678,2.06793,2.06774,2.06782,2611932.0
2007-12-13 02:17:00,2.06804,2.06813,2.06802,2.06813,1853699.0
2007-12-13 02:18:00,2.06807,2.06821,2.06803,2.06821,3922651.0
2007-12-13 02:19:00,2.06817,2.06817,2.06796,2.06802,11662050.0
2007-12-13 02:20:00,2.06798,2.06798,2.06774,2.06782,2659392.0
2007-12-13 02:21:00,2.0678,2.06816,2.06768,2.06816,6616574.0
2007-12-13 02:22:00,2.06816,2.06844,2.06816,2.06844,12001590.0
2007-12-13 02:23:00,2.06847,2.06876,2.06847,2.06876,9563216.0
2007-12-13 02:24:00,2.06888,2.069,2.0688,2.069,12213650.0
2007-12-13 02:25:00,2.06914,2.06932,2.06914,2.06919,6285514.0
2007-12-13 02:26:00,2.06896,2.0691,2.06896,2.06906,17925454.0
2007-12-13 02:27:00,2.06915,2.0693,2.06896,2.0693,2705398.0
2007-12-13 02:28:00,2.06925,2.06925,2.06883,2.06892,20830771.0
2007-12-13 02:29:00,2.06874,2.06899,2.06869,2.06899,6207514.0
2007-12-13 02:30:00,2.06896,2.06896,2.06865,2.0687,6445371.0
2007-12-13 02:31:00,2.06865,2.06865,2.06739,2.06739,10300157.0
2007-12-13 02:32:00,2.06755,2.06777,2.06755,2.06777,3053485.0
2007-12-13 02:33:00,2.06782,2.06865,2.06782,2.06865,2969102.0
2007-12-13 02:34:00,2.06866,2.06866,2.06843,2.06847,4863984.0
2007-12-13 02:35:00,2.06845,2.06845,2.06821,2.06821,3667042.0
2007-12-13 02:36:00,2.06847,2.0686,2.06845,2.06857,3731866.0
2007-12-13 02:37:00,2.06864,2.06868,2.06861,2.06861,9727154.0
2007-12-13 02:38:00,2.06859,2.06869,2.06835,2.06869,4518827.0
2007-12-13 02:39:00,2.06872,2.06876,2.06867,2.06867,2409864.0
2007-12-13 02:40:00,2.06862,2.06867,2.06847,2.06864,13015082.0
2007-12-13 02:41:00,2.06852,2.06874,2.06843,2.0685,7502412.0
2007-12-13 02:42:00,2.06866,2.06904,2.06866,2.06898,3394260.0
2007-12-13 02:43:00,2.06901,2.06907,2.06883,2.06883,6264450.0
2007-12-13 02:44:00,2.069,2.06908,2.06888,2.06895,2916532.0
2007-12-13 02:45:00,2.06907,2.06907,2.06879,2.06901,3074810.0
2007-12-13 02:46:00,2.0691,2.06935,2.0691,2.06935,2061172.0
2007-12-13 02:47:00,2.06923,2.06956,2.06923,2.06956,25106232.0
2007-12-13 02:48:00,2.06938,2.06938,2.06902,2.06902,9229376.0
2007-12-13 02:49:00,2.06899,2.0693,2.06899,2.06927,1086118.0
2007-12-13 02:50:00,2.06932,2.06932,2.0692,2.06922,6786800.0
2007-12-13 02:51:00,2.06911,2.06926,2.06911,2.06921,5629176.0
2007-12-13 02:52:00,2.06918,2.06919,2.06906,2.06906,15590546.0
2007-12-13 02:53:00,2.06895,2.06904,2.06883,2.06884,8229430.0
2007-12-13 02:54:00,2.069,2.06955,2.069,2.06955,1450079.0
2007-12-13 02:55:00,2.06943,2.06943,2.06906,2.06913,5965389.0
2007-12-13 02:56:00,2.06908,2.06939,2.06908,2.06939,5657654.0
2007-12-13 02:57:00,2.06937,2.06955,2.06915,2.06915,5219347.0
2007-12-13 02:58:00,2.069,2.06915,2.06886,2.06886,2297393.0
2007-12-13 02:59:00,2.06888,2.06907,2.06886,2.06886,6690205.0
2007-12-13 03:00:00,2.06899,2.06899,2.06853,2.06897,3754619.0
2007-12-13 03:01:00,2.06913,2.06956,2.06913,2.06956,3303683.0
2007-12-13 03:02:00,2.06958,2.06959,2.06956,2.06956,2332766.0
2007-12-13 03:03:00,2.06914,2.06962,2.06914,2.06962,2505326.0
2007-12-13 03:04:00,2.06965,2.0697,2.06957,2.06961,8819696.0
2007-12-13 03:05:00,2.06973,2.06978,2.06941,2.06968,12357137.0
2007-12-13 03:06:00,2.06962,2.06979,2.06962,2.0697,7710892.0
2007-12-13 03:07:00,2.06963,2.06966,2.06947,2.06966,10484571.0
2007-12-13 03:08:00,2.06974,2.06974,2.06953,2.06964,2584930.0
2007-12-13 03:09:00,2.06982,2.06982,2.06977,2.06979,2806209.0
2007-12-13 03:10:00,2.06972,2.06972,2.06954,2.06954,2410811.0
2007-12-13 03:11:00,2.06959,2.0697,2.06916,2.06942,12399325.0
2007-12-13 03:12:00,2.06934,2.06934,2.06902,2.06905,7896065.0
2007-12-13 03:13:00,2.06916,2.06932,2.06906,2.06932,2041149.0
2007-12-13 03:14:00,2.06936,2.06944,2.06934,2.06943,4002962.0
2007-12-13 03:15:00,2.0694,2.0696,2.0694,2.06953,7904557.0
2007-12-13 03:16:00,2.06937,2.06956,2.06937,2.0695,7200731.0
2007-12-13 03:17:00,2.06955,2.06962,2.06933,2.06949,16490868.0
2007-12-13 03:18:00,2.06955,2.06964,2.06944,2.06957,7325860.0
2007-12-13 03:19:00,2.06965,2.06969,2.06962,2.06963,18942569.0
2007-12-13 03:20:00,2.06954,2.06964,2.06954,2.0696,20430861.0
2007-12-13 03:21:00,2.06943,2.06963,2.06943,2.06951,10398852.0
2007-12-13 03:22:00,2.06964,2.07002,2.06955,2.07002,7251302.0
2007-12-13 03:23:00,2.07,2.07012,2.07,2.07003,15854820.0
2007-12-13 03:24:00,2.07008,2.07018,2.07007,2.07017,2934112.0
2007-12-13 03:25:00,2.07002,2.07002,2.0698,2.0699,7726044.0
2007-12-13 03:26:00,2.06989,2.06989,2.06965,2.06966,10942877.0
2007-12-13 03:27:00,2.0696,2.06973,2.06954,2.06973,3707515.0
2007-12-13 03:28:00,2.0698,2.06981,2.06964,2.06981,11258064.0
2007-12-13 03:29:00,2.06986,2.06995,2.06982,2.06995,9589414.0
2007-12-13 03:30:00,2.06988,2.07006,2.06985,2.07006,1436135.0
2007-12-13 03:31:00,2.07003,2.07045,2.07003,2.07045,2964153.0
2007-12-13 03:32:00,2.07032,2.07032,2.06983,2.06992,1682107.0
2007-12-13 03:33:00,2.06995,2.06995,2.06966,2.06993,14827994.0
2007-12-13 03:34:00,2.07001,2.07001,2.06992,2.06992,3909112.0
2007-12-13 03:35:00,2.06987,2.06994,2.06976,2.06994,18504385.0
2007-12-13 03:36:00,2.06987,2.07004,2.06987,2.06992,20311966.0
2007-12-13 03:37:00,2.06987,2.06987,2.06968,2.06983,4575247.0
2007-12-13 03:38:00,2.0699,2.07003,2.0698,2.07003,12445250.0
2007-12-13 03:39:00,2.06994,2.07006,2.06976,2.06976,6890605.0
2007-12-13 03:40:00,2.06998,2.07041,2.06998,2.07041,6310176.0
2007-12-13 03:41:00,2.07048,2.07052,2.07034,2.07052,9460507.0
2007-12-13 03:42:00,2.0704,2.07053,2.07032,2.07047,11321805.0
2007-12-13 03:43:00,2.07043,2.07043,2.07024,2.07031,15183552.0
2007-12-13 03:44:00,2.07021,2.07049,2.07021,2.07049,18074556.0
2007-12-13 03:45:00,2.07038,2.07058,2.07038,2.07058,9198218.0
2007-12-13 03:46:00,2.07054,2.07054,2.07043,2.07051,12741140.0
2007-12-13 03:47:00,2.07051,2.07067,2.07051,2.07067,23268800.0
2007-12-13 03:48:00,2.07064,2.07081,2.07058,2.07073,3664454.0
2007-12-13 03:49:00,2.0707,2.0707,2.07056,2.07064,5107528.0
2007-12-13 03:50:00,2.07054,2.07056,2.07046,2.07046,20848101.0
2007-12-13 03:51:00,2.07028,2.07068,2.07028,2.07068,4597832.0
2007-12-13 03:52:00,2.07062,2.07068,2.0705,2.0705,13948984.0
2007-12-13 03:53:00,2.0707,2.07118,2.07069,2.07118,2985664.0
2007-12-13 03:54:00,2.07138,2.07138,2.07081,2.07081,4412276.0
2007-12-13 03:55:00,2.07085,2.07104,2.07076,2.07098,30429141.0
2007-12-13 03:56:00,2.07108,2.07124,2.07108,2.07115,5333447.0
2007-12-13 03:57:00,2.07111,2.07119,2.07111,2.07119,3128968.0
2007-12-13 03:58:00,2.07103,2.07116,2.07103,2.07108,5348268.0
2007-12-13 03:59:00,2.07107,2.07119,2.07093,2.07093,9565443.0
2007-12-13 04:00:00,2.07102,2.07102,2.07086,2.0709,13190858.0
2007-12-13 04:01:00,2.07105,2.07114,2.07094,2.07114,1709263.0
2007-12-13 04:02:00,2.07096,2.07117,2.07096,2.07117,19453412.0
2007-12-13 04:03:00,2.07126,2.07136,2.07114,2.07136,11170741.0
2007-12-13 04:04:00,2.07138,2.07148,2.07123,2.07148,5408919.0
2007-12-13 04:05:00,2.07142,2.0715,2.07138,2.0714,9184057.0
2007-12-13 04:06:00,2.07121,2.07149,2.07121,2.07149,7544187.0
2007-12-13 04:07:00,2.07152,2.07153,2.07116,2.07153,4652410.0
2007-12-13 04:08:00,2.07126,2.0716,2.07126,2.07131,6451807.0
2007-12-13 04:09:00,2.07123,2.07123,2.07104,2.07111,9477421.0
2007-12-13 04:10:00,2.07114,2.07129,2.07089,2.07128,4032230.0
2007-12-13 04:11:00,2.07129,2.07129,2.07121,2.07123,17180850.0
2007-12-13 04:12:00,2.07127,2.07147,2.07127,2.07138,20812298.0
2007-12-13 04:13:00,2.07127,2.07148,2.07127,2.07148,15459801.0
2007-12-13 04:14:00,2.07153,2.07164,2.07145,2.07164,7782783.0
2007-12-13 04:15:00,2.07164,2.07164,2.0714,2.07161,7411172.0
2007-12-13 04:16:00,2.07163,2.07171,2.07157,2.07171,6479854.0
2007-12-13 04:17:00,2.07166,2.07171,2.07159,2.07159,7095830.0
2007-12-13 04:18:00,2.07141,2.07141,2.07115,2.07115,3955003.0
2007-12-13 04:19:00,2.07116,2.07127,2.07114,2.07124,3811420.0
2007-12-13 04:20:00,2.07123,2.07123,2.07113,2.0712,12655824.0
2007-12-13 04:21:00,2.07111,2.0712,2.0711,2.0711,4548525.0
2007-12-13 04:22:00,2.07114,2.07123,2.07109,2.07109,4256591.0
2007-12-13 04:23:00,2.07094,2.07111,2.07093,2.07093,3542980.0
2007-12-13 04:24:00,2.07076,2.07104,2.07051,2.07104,4831207.0
2007-12-13 04:25:00,2.07112,2.07139,2.07112,2.07116,16714076.0
2007-12-13 04:26:00,2.07109,2.0711,2.07088,2.07088,13289490.0
2007-12-13 04:27:00,2.07082,2.07082,2.0703,2.07042,1525218.0
2007-12-13 04:28:00,2.07048,2.07059,2.07007,2.07047,2454944.0
2007-12-13 04:29:00,2.07056,2.0706,2.07051,2.0706,2434055.0
2007-12-13 04:30:00,2.0707,2.07079,2.07067,2.0707,10636668.0
2007-12-13 04:31:00,2.07064,2.07114,2.07061,2.07114,2542898.0
2007-12-13 04:32:00,2.07153,2.07173,2.07153,2.07173,1765866.0
2007-12-13 04:33:00,2.07169,2.07169,2.07144,2.07144,11971911.0
2007-12-13 04:34:00,2.07142,2.07145,2.07142,2.07144,5790912.0
2007-12-13 04:35:00,2.07153,2.07185,2.07153,2.07185,4905031.0
2007-12-13 04:36:00,2.07203,2.07225,2.07203,2.07225,3408767.0
2007-12-13 04:37:00,2.07222,2.07225,2.07207,2.07217,18864410.0
2007-12-13 04:38:00,2.07214,2.07247,2.07212,2.07247,17936865.0
2007-12-13 04:39:00,2.07236,2.07249,2.07236,2.07249,1405445.0
2007-12-13 04:40:00,2.0724,2.0724,2.07218,2.07231,4633202.0
2007-12-13 04:41:00,2.07239,2.0728,2.07229,2.0728,8889016.0
2007-12-13 04:42:00,2.073,2.07343,2.073,2.07343,20421752.0
2007-12-13 04:43:00,2.07346,2.07346,2.07293,2.07293,20764021.0
2007-12-13 04:44:00,2.07332,2.07332,2.07324,2.0733,3689209.0
2007-12-13 04:45:00,2.07325,2.07325,2.0728,2.07312,12650528.0
2007-12-13 04:46:00,2.07295,2.07314,2.07295,2.07304,13695493.0
2007-12-13 04:47:00,2.07293,2.07315,2.07284,2.07309,26194044.0
2007-12-13 04:48:00,2.07298,2.07298,2.07226,2.07226,886879.0
2007-12-13 04:49:00,2.07211,2.07211,2.07167,2.07191,6774826.0
2007-12-13 04:50:00,2.07197,2.07223,2.07197,2.072,15927051.0
2007-12-13 04:51:00,2.07211,2.07232,2.07208,2.0722,5596335.0
2007-12-13 04:52:00,2.07221,2.07244,2.07221,2.07239,6534054.0
2007-12-13 04:53:00,2.07244,2.07256,2.07238,2.07245,3904630.0
2007-12-13 04:54:00,2.07264,2.07274,2.07253,2.07253,2992649.0
2007-12-13 04:55:00,2.07238,2.07252,2.07216,2.07252,983834.0
2007-12-13 04:56:00,2.07128,2.07289,2.07128,2.07254,9618711.0
2007-12-13 04:57:00,2.07242,2.07262,2.07208,2.07262,7748236.0
2007-12-13 04:58:00,2.07264,2.07264,2.07227,2.07241,3107567.0
2007-12-13 04:59:00,2.07237,2.07238,2.07221,2.07221,7472805.0
2007-12-13 05:00:00,2.07214,2.07214,2.07159,2.07195,8032431.0
2007-12-13 05:01:00,2.0719,2.07215,2.07187,2.07215,12377514.0
2007-12-13 05:02:00,2.07205,2.07225,2.07165,2.07165,1430746.0
2007-12-13 05:03:00,2.0715,2.07163,2.07129,2.07163,9223327.0
2007-12-13 05:04:00,2.07154,2.07201,2.07154,2.07201,16485983.0
2007-12-13 05:05:00,2.07209,2.07216,2.07202,2.07202,8676811.0
2007-12-13 05:06:00,2.07206,2.07268,2.07206,2.07268,7957419.0
2007-12-13 05:07:00,2.07278,2.07294,2.07276,2.07279,13269065.0
2007-12-13 05:08:00,2.07282,2.0729,2.07269,2.07269,1570206.0
2007-12-13 05:09:00,2.07279,2.07285,2.07241,2.07263,7870459.0
2007-12-13 05:10:00,2.07285,2.07286,2.07244,2.07244,6253751.0
2007-12-13 05:11:00,2.07272,2.07279,2.07263,2.07263,376499.0
2007-12-13 05:12:00,2.0727,2.0729,2.0727,2.0729,6605878.0
2007-12-13 05:13:00,2.07268,2.07268,2.07104,2.07216,9674970.0
2007-12-13 05:14:00,2.07192,2.07242,2.07155,2.07242,12292765.0
2007-12-13 05:15:00,2.07256,2.07256,2.07239,2.07239,5135500.0
2007-12-13 05:16:00,2.07233,2.07246,2.0723,2.07237,7650102.0
2007-12-13 05:17:00,2.07236,2.07244,2.07229,2.07244,26379768.0
2007-12-13 05:18:00,2.0723,2.07243,2.07225,2.07235,2565821.0
2007-12-13 05:19:00,2.07225,2.07244,2.07225,2.07244,19856457.0
2007-12-13 05:20:00,2.07232,2.07232,2.07219,2.0722,3388802.0
2007-12-13 05:21:00,2.07243,2.0726,2.07233,2.07246,2270495.0
2007-12-13 05:22:00,2.07248,2.07263,2.07238,2.07263,22772319.0
2007-12-13 05:23:00,2.07279,2.07293,2.07279,2.07291,3051852.0
2007-12-13 05:24:00,2.07296,2.07299,2.07283,2.07294,33045440.0
2007-12-13 05:25:00,2.07299,2.07303,2.07294,2.07299,1972627.0
2007-12-13 05:26:00,2.07306,2.07336,2.07306,2.07336,12845862.0
2007-12-13 05:27:00,2.07332,2.0734,2.07255,2.07255,17507866.0
2007-12-13 05:28:00,2.07256,2.07269,2.07235,2.07235,4745361.0
2007-12-13 05:29:00,2.07234,2.07247,2.07225,2.07245,2062760.0
2007-12-13 05:30:00,2.07247,2.07255,2.0723,2.07237,23895129.0
2007-12-13 05:31:00,2.07231,2.07231,2.072,2.07219,6804697.0
2007-12-13 05:32:00,2.07213,2.07213,2.07185,2.07191,7291278.0
2007-12-13 05:33:00,2.0719,2.07232,2.0719,2.07232,1811162.0
2007-12-13 05:34:00,2.07232,2.07232,2.0722,2.07222,5697965.0
2007-12-13 05:35:00,2.07231,2.07235,2.0722,2.07235,4595001.0
2007-12-13 05:36:00,2.07228,2.0725,2.07194,2.0725,4868521.0
2007-12-13 05:37:00,2.07255,2.07264,2.07246,2.07264,14636951.0
2007-12-13 05:38:00,2.07275,2.07293,2.07259,2.07259,5956284.0
2007-12-13 05:39:00,2.07251,2.07255,2.07243,2.07249,2164898.0
2007-12-13 05:40:00,2.07266,2.07324,2.07266,2.07324,12829422.0
2007-12-13 05:41:00,2.07331,2.07345,2.07278,2.07278,21902791.0
2007-12-13 05:42:00,2.07271,2.07271,2.07222,2.07222,8860461.0
2007-12-13 05:43:00,2.0722,2.0722,2.07202,2.07207,7314555.0
2007-12-13 05:44:00,2.07211,2.07221,2.07211,2.07219,2656156.0
2007-12-13 05:45:00,2.07206,2.07209,2.07194,2.07194,11609876.0
2007-12-13 05:46:00,2.072,2.07202,2.07178,2.07199,1672682.0
2007-12-13 05:47:00,2.07178,2.07178,2.07114,2.07114,6659626.0
2007-12-13 05:48:00,2.07105,2.07105,2.0707,2.07089,14246451.0
2007-12-13 05:49:00,2.07088,2.07105,2.0708,2.07092,40699887.0
2007-12-13 05:50:00,2.07098,2.07108,2.07098,2.07103,2417273.0
2007-12-13 05:51:00,2.07104,2.0711,2.07097,2.0711,3403995.0
2007-12-13 05:52:00,2.0711,2.07121,2.07093,2.07093,4245208.0
2007-12-13 05:53:00,2.07084,2.07084,2.0706,2.0706,28799719.0
2007-12-13 05:54:00,2.07043,2.07047,2.06905,2.07035,5641329.0
2007-12-13 05:55:00,2.07027,2.07027,2.06995,2.06996,5296162.0
2007-12-13 05:56:00,2.06997,2.07009,2.06997,2.07,10765705.0
2007-12-13 05:57:00,2.06988,2.06998,2.06987,2.06998,14474228.0
2007-12-13 05:58:00,2.06997,2.06997,2.06978,2.06986,16445782.0
2007-12-13 05:59:00,2.06997,2.06998,2.06988,2.06997,14027591.0
2007-12-13 06:00:00,2.07,2.07006,2.06984,2.07006,14967027.0
2007-12-13 06:01:00,2.07017,2.0703,2.07013,2.07013,5041806.0
2007-12-13 06:02:00,2.07032,2.07056,2.07032,2.07056,1293529.0
2007-12-13 06:03:00,2.07055,2.07062,2.07045,2.0706,3276549.0
2007-12-13 06:04:00,2.07045,2.07062,2.07038,2.07039,13835720.0
2007-12-13 06:05:00,2.07026,2.07058,2.07026,2.07044,23186008.0
2007-12-13 06:06:00,2.07052,2.07055,2.07024,2.07024,3577150.0
2007-12-13 06:07:00,2.07021,2.07049,2.07021,2.07049,7622602.0
2007-12-13 06:08:00,2.07058,2.07068,2.07048,2.07048,1681431.0
2007-12-13 06:09:00,2.07051,2.0708,2.07051,2.07073,762457.0
2007-12-13 06:10:00,2.07065,2.07065,2.07019,2.07019,15340420.0
2007-12-13 06:11:00,2.07012,2.07031,2.07005,2.07031,4034149.0
2007-12-13 06:12:00,2.07037,2.07062,2.07012,2.07012,8909286.0
2007-12-13 06:13:00,2.07045,2.07049,2.07026,2.07049,3756672.0
2007-12-13 06:14:00,2.07069,2.07081,2.0705,2.0705,5008367.0
2007-12-13 06:15:00,2.07042,2.07042,2.07016,2.07018,2727174.0
2007-12-13 06:16:00,2.07014,2.07014,2.06986,2.06986,4599655.0
2007-12-13 06:17:00,2.07005,2.07047,2.07005,2.07047,5494322.0
2007-12-13 06:18:00,2.07058,2.07061,2.07055,2.07058,10546964.0
2007-12-13 06:19:00,2.07065,2.07077,2.07064,2.07077,2083852.0
2007-12-13 06:20:00,2.07081,2.07081,2.07062,2.07077,9977656.0
2007-12-13 06:21:00,2.07078,2.07078,2.07068,2.07072,4519671.0
2007-12-13 06:22:00,2.07068,2.07069,2.07053,2.07066,11799002.0
2007-12-13 06:23:00,2.07053,2.07077,2.07053,2.07074,6131756.0
2007-12-13 06:24:00,2.07058,2.07065,2.07055,2.07061,1170752.0
2007-12-13 06:25:00,2.07066,2.07098,2.07047,2.07064,16375504.0
2007-12-13 06:26:00,2.07063,2.07086,2.07055,2.07055,1965326.0
2007-12-13 06:27:00,2.07064,2.07084,2.07064,2.07074,10525022.0
2007-12-13 06:28:00,2.07066,2.07066,2.07034,2.07049,8788657.0
2007-12-13 06:29:00,2.07061,2.07061,2.07054,2.07058,17161189.0
2007-12-13 06:30:00,2.07069,2.0708,2.07069,2.07072,25249309.0
2007-12-13 06:31:00,2.07057,2.07057,2.07032,2.07047,4236937.0
2007-12-13 06:32:00,2.07037,2.07041,2.07029,2.07037,4232098.0
2007-12-13 06:33:00,2.07032,2.07038,2.07025,2.07033,3543999.0
2007-12-13 06:34:00,2.07021,2.0703,2.07008,2.0703,5843839.0
2007-12-13 06:35:00,2.07027,2.07034,2.07021,2.07027,1696847.0
2007-12-13 06:36:00,2.07014,2.07039,2.06995,2.07024,4848128.0
2007-12-13 06:37:00,2.07028,2.07039,2.07028,2.07033,2496195.0
2007-12-13 06:38:00,2.07039,2.07049,2.07029,2.07044,7227408.0
2007-12-13 06:39:00,2.07052,2.07052,2.07026,2.07029,5823560.0
2007-12-13 06:40:00,2.07035,2.07041,2.07033,2.07041,14793300.0
2007-12-13 06:41:00,2.07048,2.07048,2.07022,2.07034,5759907.0
2007-12-13 06:42:00,2.07031,2.07031,2.07018,2.07024,7211590.0
2007-12-13 06:43:00,2.07028,2.07043,2.07018,2.07043,6889697.0
2007-12-13 06:44:00,2.07055,2.07079,2.07055,2.07075,7977496.0
2007-12-13 06:45:00,2.07055,2.07067,2.07034,2.07034,3065918.0
2007-12-13 06:46:00,2.07029,2.07029,2.07005,2.07013,3654910.0
2007-12-13 06:47:00,2.07008,2.07049,2.07008,2.07049,7173115.0
2007-12-13 06:48:00,2.07044,2.07086,2.07044,2.07086,4961792.0
2007-12-13 06:49:00,2.07084,2.07098,2.07081,2.07098,1086422.0
2007-12-13 06:50:00,2.07105,2.07108,2.07081,2.07081,1861707.0
2007-12-13 06:51:00,2.07087,2.07093,2.07052,2.07052,8511105.0
2007-12-13 06:52:00,2.07092,2.07092,2.0708,2.07083,2289836.0
2007-12-13 06:53:00,2.07086,2.07086,2.07066,2.07075,2650692.0
2007-12-13 06:54:00,2.07068,2.07068,2.07017,2.07017,2345886.0
2007-12-13 06:55:00,2.06999,2.0704,2.06999,2.0704,4748821.0
2007-12-13 06:56:00,2.07047,2.07089,2.07041,2.07089,10715748.0
2007-12-13 06:57:00,2.07093,2.0713,2.07081,2.0713,4989522.0
2007-12-13 06:58:00,2.07142,2.07142,2.07134,2.07134,6960050.0
2007-12-13 06:59:00,2.07131,2.07131,2.07109,2.07122,2669158.0
2007-12-13 07:00:00,2.07104,2.07126,2.07078,2.07078,9941090.0
2007-12-13 07:01:00,2.07119,2.0712,2.07109,2.07109,7284392.0
2007-12-13 07:02:00,2.07118,2.07126,2.07118,2.07126,4017779.0
2007-12-13 07:03:00,2.0712,2.07138,2.07112,2.07137,1938865.0
2007-12-13 07:04:00,2.07137,2.07137,2.07118,2.07129,16704908.0
2007-12-13 07:05:00,2.07137,2.07148,2.07126,2.07145,8060974.0
2007-12-13 07:06:00,2.07147,2.07158,2.07128,2.07128,8251350.0
2007-12-13 07:07:00,2.07111,2.07131,2.07111,2.07127,11329781.0
2007-12-13 07:08:00,2.07123,2.07134,2.07117,2.07125,2702533.0
2007-12-13 07:09:00,2.07146,2.07168,2.07146,2.07168,3709224.0
2007-12-13 07:10:00,2.07155,2.07162,2.07139,2.07139,8362132.0
2007-12-13 07:11:00,2.07126,2.07126,2.0711,2.0711,16011315.0
2007-12-13 07:12:00,2.07136,2.07139,2.07119,2.07121,3565158.0
2007-12-13 07:13:00,2.07117,2.07139,2.07111,2.07133,4699878.0
2007-12-13 07:14:00,2.07137,2.07149,2.07126,2.07149,3845642.0
2007-12-13 07:15:00,2.07154,2.07186,2.07154,2.07186,5843409.0
2007-12-13 07:16:00,2.07184,2.07184,2.07156,2.07156,3691602.0
2007-12-13 07:17:00,2.07124,2.07124,2.07095,2.07111,9043832.0
2007-12-13 07:18:00,2.07098,2.07106,2.07098,2.07106,2749986.0
2007-12-13 07:19:00,2.07096,2.07099,2.07063,2.07063,2935325.0
2007-12-13 07:20:00,2.07064,2.07092,2.07064,2.07066,11277453.0
2007-12-13 07:21:00,2.07049,2.0707,2.07044,2.07057,2666471.0
2007-12-13 07:22:00,2.07065,2.0715,2.07063,2.0715,7454276.0
2007-12-13 07:23:00,2.0712,2.07141,2.0712,2.07137,17005468.0
2007-12-13 07:24:00,2.07144,2.07144,2.07115,2.07133,16267540.0
2007-12-13 07:25:00,2.07141,2.07144,2.07128,2.07128,4811397.0
2007-12-13 07:26:00,2.07134,2.07134,2.07106,2.07108,11830183.0
2007-12-13 07:27:00,2.0711,2.07113,2.07098,2.07111,4134093.0
2007-12-13 07:28:00,2.0712,2.0712,2.07101,2.07117,10436676.0
2007-12-13 07:29:00,2.07098,2.07112,2.07098,2.07106,5495591.0
2007-12-13 07:30:00,2.0712,2.07135,2.07078,2.07129,16148103.0
2007-12-13 07:31:00,2.07124,2.07124,2.07104,2.07107,7462149.0
2007-12-13 07:32:00,2.07108,2.07125,2.07108,2.07125,5744152.0
2007-12-13 07:33:00,2.07118,2.07118,2.07069,2.07086,424735.0
2007-12-13 07:34:00,2.07085,2.07092,2.07072,2.07072,6896193.0
2007-12-13 07:35:00,2.07057,2.07058,2.07044,2.07044,4841177.0
2007-12-13 07:36:00,2.07038,2.07041,2.07025,2.07041,2337043.0
2007-12-13 07:37:00,2.07029,2.07041,2.07029,2.07041,8744722.0
2007-12-13 07:38:00,2.07048,2.071,2.07048,2.071,13898819.0
2007-12-13 07:39:00,2.07102,2.07141,2.071,2.07141,10488165.0
2007-12-13 07:40:00,2.07115,2.07156,2.07115,2.0712,11415809.0
2007-12-13 07:41:00,2.07114,2.07121,2.07105,2.0712,12281662.0
2007-12-13 07:42:00,2.07121,2.07121,2.07102,2.07114,6038224.0
2007-12-13 07:43:00,2.07115,2.0712,2.07102,2.0712,5587802.0
2007-12-13 07:44:00,2.07123,2.07129,2.0711,2.07115,3872789.0
2007-12-13 07:45:00,2.0711,2.07114,2.07096,2.0711,3581892.0
2007-12-13 07:46:00,2.07109,2.07112,2.07099,2.07105,7939437.0
2007-12-13 07:47:00,2.07097,2.07104,2.07087,2.07104,24672505.0
2007-12-13 07:48:00,2.07104,2.07138,2.071,2.07138,13070944.0
2007-12-13 07:49:00,2.07152,2.07161,2.07146,2.07157,14232688.0
2007-12-13 07:50:00,2.0715,2.07153,2.07132,2.07153,12508552.0
2007-12-13 07:51:00,2.0714,2.07151,2.07128,2.07132,8214466.0
2007-12-13 07:52:00,2.07131,2.07182,2.07115,2.07182,6190068.0
2007-12-13 07:53:00,2.07185,2.07185,2.07161,2.07178,6062337.0
2007-12-13 07:54:00,2.07183,2.07185,2.07176,2.0718,2435913.0
2007-12-13 07:55:00,2.07173,2.07182,2.07162,2.07172,16735224.0
2007-12-13 07:56:00,2.07178,2.07201,2.07178,2.07201,5662422.0
2007-12-13 07:57:00,2.07187,2.07243,2.07187,2.07218,6802391.0
2007-12-13 07:58:00,2.07201,2.07203,2.07194,2.07196,9066283.0
2007-12-13 07:59:00,2.07192,2.07209,2.07189,2.07199,7991887.0
2007-12-13 08:00:00,2.07195,2.07195,2.07173,2.07173,3357683.0
2007-12-13 08:01:00,2.07173,2.07192,2.07163,2.07163,3686034.0
2007-12-13 08:02:00,2.07182,2.07188,2.07165,2.07165,6671562.0
2007-12-13 08:03:00,2.07158,2.07165,2.07152,2.07154,3409343.0
2007-12-13 08:04:00,2.07164,2.0717,2.07153,2.07164,3995462.0
2007-12-13 08:05:00,2.07151,2.07158,2.07127,2.07149,4633295.0
2007-12-13 08:06:00,2.07148,2.07153,2.07141,2.07152,2166287.0
2007-12-13 08:07:00,2.07166,2.0718,2.07158,2.07158,17426040.0
2007-12-13 08:08:00,2.07163,2.07163,2.07133,2.07144,7354848.0
2007-12-13 08:09:00,2.07143,2.07159,2.07139,2.07159,3306946.0
2007-12-13 08:10:00,2.07177,2.07177,2.07135,2.07157,20290871.0
2007-12-13 08:11:00,2.07166,2.07182,2.07033,2.07176,9951651.0
2007-12-13 08:12:00,2.07165,2.07165,2.07119,2.07119,6715629.0
2007-12-13 08:13:00,2.07116,2.07142,2.07113,2.07113,1268524.0
2007-12-13 08:14:00,2.071,2.07113,2.07077,2.07106,7033605.0
2007-12-13 08:15:00,2.07111,2.07111,2.07053,2.07053,6422524.0
2007-12-13 08:16:00,2.07025,2.07025,2.06985,2.06992,5919891.0
2007-12-13 08:17:00,2.07002,2.0702,2.07002,2.0702,5039148.0
2007-12-13 08:18:00,2.07016,2.07021,2.06988,2.06992,9786712.0
2007-12-13 08:19:00,2.06984,2.0701,2.06982,2.0701,6042087.0
2007-12-13 08:20:00,2.07018,2.07018,2.06991,2.06991,3963204.0
2007-12-13 08:21:00,2.07002,2.07002,2.06962,2.06968,9266004.0
2007-12-13 08:22:00,2.06938,2.06938,2.06921,2.06926,9609910.0
2007-12-13 08:23:00,2.06898,2.06906,2.06873,2.06906,4427252.0
2007-12-13 08:24:00,2.06903,2.06903,2.06871,2.06873,23072810.0
2007-12-13 08:25:00,2.06867,2.06883,2.06847,2.06883,5436470.0
2007-12-13 08:26:00,2.06901,2.06901,2.0688,2.0688,7205673.0
2007-12-13 08:27:00,2.06883,2.06894,2.06867,2.06867,11900019.0
2007-12-13 08:28:00,2.06852,2.06852,2.06836,2.06838,2771231.0
2007-12-13 08:29:00,2.06832,2.06914,2.06832,2.06914,9341588.0
2007-12-13 08:30:00,2.06929,2.06948,2.06929,2.06938,10554825.0
2007-12-13 08:31:00,2.06919,2.0692,2.06884,2.06884,4124042.0
2007-12-13 08:32:00,2.06876,2.06876,2.06849,2.06849,8421216.0
2007-12-13 08:33:00,2.06855,2.06877,2.06847,2.06856,7992550.0
2007-12-13 08:34:00,2.06862,2.06862,2.06839,2.06862,20812728.0
2007-12-13 08:35:00,2.0686,2.06861,2.06844,2.06861,3924175.0
2007-12-13 08:36:00,2.06869,2.0691,2.06863,2.0691,7214327.0
2007-12-13 08:37:00,2.0691,2.0691,2.06887,2.06887,6183466.0
2007-12-13 08:38:00,2.0689,2.06906,2.06883,2.06883,6003425.0
2007-12-13 08:39:00,2.06881,2.06881,2.06857,2.06865,1891981.0
2007-12-13 08:40:00,2.06873,2.06902,2.06873,2.06902,5570895.0
2007-12-13 08:41:00,2.06895,2.06908,2.06881,2.06908,6586840.0
2007-12-13 08:42:00,2.069,2.06903,2.06885,2.06903,1854885.0
2007-12-13 08:43:00,2.06911,2.06932,2.06911,2.06928,1792591.0
2007-12-13 08:44:00,2.06918,2.06919,2.06905,2.06911,11629502.0
2007-12-13 08:45:00,2.06908,2.06908,2.06887,2.06901,4925503.0
2007-12-13 08:46:00,2.06899,2.06915,2.06862,2.06915,6262332.0
2007-12-13 08:47:00,2.06912,2.06916,2.0687,2.06886,2853406.0
2007-12-13 08:48:00,2.06898,2.06906,2.0689,2.0689,7933025.0
2007-12-13 08:49:00,2.06895,2.06895,2.06864,2.06864,5204660.0
2007-12-13 08:50:00,2.0686,2.06865,2.06853,2.06865,4560028.0
2007-12-13 08:51:00,2.06855,2.06855,2.06837,2.06853,7566531.0
2007-12-13 08:52:00,2.06849,2.06849,2.06786,2.06786,22402416.0
2007-12-13 08:53:00,2.06785,2.06785,2.0669,2.0669,5066267.0
2007-12-13 08:54:00,2.06709,2.06713,2.06702,2.06702,10960903.0
2007-12-13 08:55:00,2.06709,2.06718,2.06709,2.06718,6271679.0
2007-12-13 08:56:00,2.06725,2.06737,2.06725,2.06729,8774760.0
2007-12-13 08:57:00,2.06734,2.06747,2.06734,2.0674,12951661.0
2007-12-13 08:58:00,2.06731,2.06746,2.06731,2.06739,1342175.0
2007-12-13 08:59:00,2.06718,2.06718,2.06689,2.06689,10660473.0
2007-12-13 09:00:00,2.06678,2.06678,2.06667,2.0667,10952703.0
2007-12-13 09:01:00,2.06667,2.06687,2.06667,2.06687,4228834.0
2007-12-13 09:02:00,2.06707,2.06758,2.06707,2.06742,4139597.0
2007-12-13 09:03:00,2.06777,2.06797,2.06743,2.06743,6098180.0
2007-12-13 09:04:00,2.06726,2.06726,2.06651,2.06651,17226079.0
2007-12-13 09:05:00,2.06672,2.06706,2.06663,2.06663,12687537.0
2007-12-13 09:06:00,2.06641,2.06682,2.06638,2.06682,6775442.0
2007-12-13 09:07:00,2.06684,2.0669,2.06662,2.06662,8621544.0
2007-12-13 09:08:00,2.06658,2.06687,2.06647,2.06687,2972427.0
2007-12-13 09:09:00,2.0671,2.06742,2.06706,2.06742,18781889.0
2007-12-13 09:10:00,2.06742,2.06765,2.0674,2.06765,5874237.0
2007-12-13 09:11:00,2.06774,2.06801,2.06773,2.06801,666134.0
2007-12-13 09:12:00,2.06808,2.06844,2.06802,2.06844,9020221.0
2007-12-13 09:13:00,2.06846,2.06846,2.068,2.0682,21396643.0
2007-12-13 09:14:00,2.06818,2.06826,2.06809,2.06819,8459785.0
2007-12-13 09:15:00,2.06807,2.06808,2.06792,2.06794,3210771.0
2007-12-13 09:16:00,2.06793,2.06813,2.06788,2.06795,11367207.0
2007-12-13 09:17:00,2.06803,2.0682,2.06798,2.06817,15328762.0
2007-12-13 09:18:00,2.06838,2.06854,2.06838,2.06854,13675722.0
2007-12-13 09:19:00,2.06834,2.06872,2.06834,2.0684,2466183.0
2007-12-13 09:20:00,2.06877,2.06922,2.06853,2.06922,3952233.0
2007-12-13 09:21:00,2.06925,2.06925,2.06911,2.06912,5381697.0
2007-12-13 09:22:00,2.06913,2.06913,2.06847,2.06847,15406612.0
2007-12-13 09:23:00,2.06843,2.06843,2.0682,2.06826,2766675.0
2007-12-13 09:24:00,2.06797,2.06797,2.06752,2.06752,10904924.0
2007-12-13 09:25:00,2.06728,2.06728,2.06664,2.06671,9021974.0
2007-12-13 09:26:00,2.06666,2.06684,2.06648,2.06648,8642772.0
2007-12-13 09:27:00,2.06697,2.06702,2.0669,2.0669,5785522.0
2007-12-13 09:28:00,2.0669,2.06702,2.06686,2.06702,32891390.0
2007-12-13 09:29:00,2.06699,2.06715,2.06699,2.06709,1510788.0
2007-12-13 09:30:00,2.06713,2.06747,2.06704,2.06723,4981759.0
2007-12-13 09:31:00,2.06736,2.06737,2.06719,2.06733,14061247.0
2007-12-13 09:32:00,2.06736,2.06779,2.06736,2.06779,4867871.0
2007-12-13 09:33:00,2.06785,2.06803,2.06774,2.06774,5190936.0
2007-12-13 09:34:00,2.06773,2.06813,2.06773,2.06813,7409880.0
2007-12-13 09:35:00,2.06829,2.06836,2.06814,2.06833,5612701.0
2007-12-13 09:36:00,2.06839,2.06863,2.06839,2.06863,540385.0
2007-12-13 09:37:00,2.06863,2.06883,2.06853,2.06853,2543837.0
2007-12-13 09:38:00,2.06851,2.06851,2.06804,2.06804,6250738.0
2007-12-13 09:39:00,2.06796,2.06851,2.06782,2.06851,6570531.0
2007-12-13 09:40:00,2.06859,2.06859,2.0684,2.0684,3855986.0
2007-12-13 09:41:00,2.0683,2.0683,2.06811,2.06811,1227966.0
2007-12-13 09:42:00,2.06781,2.068,2.06781,2.068,2541334.0
2007-12-13 09:43:00,2.06799,2.06819,2.06798,2.06819,6818516.0
2007-12-13 09:44:00,2.06814,2.06823,2.06808,2.06823,4765222.0
2007-12-13 09:45:00,2.06827,2.06827,2.068,2.06804,6290739.0
2007-12-13 09:46:00,2.06783,2.06783,2.06724,2.06724,4807010.0
2007-12-13 09:47:00,2.06768,2.06768,2.06763,2.06764,4678679.0
2007-12-13 09:48:00,2.06739,2.06761,2.06739,2.0676,17269789.0
2007-12-13 09:49:00,2.06758,2.06758,2.06741,2.06741,1326445.0
2007-12-13 09:50:00,2.06752,2.06795,2.06752,2.06795,10985812.0
2007-12-13 09:51:00,2.06799,2.06802,2.06794,2.06794,1711476.0
2007-12-13 09:52:00,2.06794,2.06805,2.06794,2.06796,2390890.0
2007-12-13 09:53:00,2.06797,2.06802,2.06785,2.06802,3287682.0
2007-12-13 09:54:00,2.06818,2.06851,2.06813,2.06851,8760073.0
2007-12-13 09:55:00,2.06863,2.06871,2.0685,2.06853,5159502.0
2007-12-13 09:56:00,2.0684,2.06856,2.06828,2.06856,13519011.0
2007-12-13 09:57:00,2.06862,2.06869,2.06857,2.0686,8771335.0
2007-12-13 09:58:00,2.06876,2.06907,2.06864,2.06907,33963650.0
2007-12-13 09:59:00,2.06902,2.06902,2.06877,2.06886,13899289.0
2007-12-13 10:00:00,2.06886,2.06886,2.06869,2.0688,4368145.0
2007-12-13 10:01:00,2.06899,2.06915,2.06896,2.06896,31969032.0
2007-12-13 10:02:00,2.06903,2.06941,2.06903,2.06933,3438054.0
2007-12-13 10:03:00,2.06942,2.06957,2.06919,2.06919,830083.0
2007-12-13 10:04:00,2.0689,2.0692,2.06886,2.0692,5314048.0
2007-12-13 10:05:00,2.06923,2.06923,2.06863,2.06863,4508192.0
2007-12-13 10:06:00,2.06856,2.06856,2.06786,2.06786,4207169.0
2007-12-13 10:07:00,2.06776,2.06853,2.06776,2.06853,2404750.0
2007-12-13 10:08:00,2.0685,2.06855,2.06834,2.06844,6335377.0
2007-12-13 10:09:00,2.06831,2.06833,2.06795,2.06816,2769640.0
2007-12-13 10:10:00,2.06826,2.06849,2.06826,2.06838,6124278.0
2007-12-13 10:11:00,2.06834,2.06839,2.06823,2.06835,7247189.0
2007-12-13 10:12:00,2.06851,2.06857,2.06847,2.06854,5882510.0
2007-12-13 10:13:00,2.06861,2.06937,2.06861,2.06928,13451035.0
2007-12-13 10:14:00,2.06922,2.06952,2.06912,2.06912,29728580.0
2007-12-13 10:15:00,2.06914,2.06944,2.06914,2.06943,6594753.0
2007-12-13 10:16:00,2.0694,2.06943,2.06888,2.06943,6437889.0
2007-12-13 10:17:00,2.06947,2.06947,2.06923,2.06923,8030044.0
2007-12-13 10:18:00,2.06938,2.06955,2.06938,2.06938,3558631.0
2007-12-13 10:19:00,2.06933,2.06948,2.0691,2.0691,41992719.0
2007-12-13 10:20:00,2.06922,2.0693,2.06915,2.06923,4101952.0
2007-12-13 10:21:00,2.06919,2.0692,2.06877,2.06877,583884.0
2007-12-13 10:22:00,2.06839,2.06839,2.06792,2.06803,22451684.0
2007-12-13 10:23:00,2.06799,2.06808,2.06775,2.06808,12591964.0
2007-12-13 10:24:00,2.06817,2.06849,2.06817,2.06849,17417238.0
2007-12-13 10:25:00,2.06842,2.06842,2.06718,2.06718,8882484.0
2007-12-13 10:26:00,2.0671,2.06745,2.06694,2.06745,11103859.0
2007-12-13 10:27:00,2.06736,2.06778,2.06736,2.06778,6556077.0
2007-12-13 10:28:00,2.06777,2.06799,2.06777,2.06792,26723213.0
2007-12-13 10:29:00,2.0677,2.06771,2.06743,2.06756,1432729.0
2007-12-13 10:30:00,2.06783,2.0681,2.06776,2.06776,1277812.0
2007-12-13 10:31:00,2.06804,2.06827,2.06804,2.06827,5623069.0
2007-12-13 10:32:00,2.06829,2.06865,2.06829,2.06865,25437609.0
2007-12-13 10:33:00,2.06874,2.06962,2.06874,2.06942,4175645.0
2007-12-13 10:34:00,2.06929,2.0694,2.06918,2.06918,5079093.0
2007-12-13 10:35:00,2.06925,2.06936,2.06915,2.06915,1812175.0
2007-12-13 10:36:00,2.06914,2.06916,2.06874,2.06903,4426129.0
2007-12-13 10:37:00,2.06919,2.07066,2.06919,2.07066,2221006.0
2007-12-13 10:38:00,2.07058,2.07068,2.06921,2.06921,11613663.0
2007-12-13 10:39:00,2.06915,2.06915,2.06869,2.06875,7287650.0
2007-12-13 10:40:00,2.06871,2.06871,2.06827,2.06827,3262059.0
2007-12-13 10:41:00,2.06822,2.06853,2.06822,2.06827,2290271.0
2007-12-13 10:42:00,2.06832,2.06844,2.06828,2.06828,4915060.0
2007-12-13 10:43:00,2.0683,2.0683,2.06817,2.06821,2379558.0
2007-12-13 10:44:00,2.06805,2.0682,2.06784,2.06784,4339444.0
2007-12-13 10:45:00,2.0677,2.0677,2.06748,2.06748,1358715.0
2007-12-13 10:46:00,2.06714,2.06791,2.06714,2.06791,5127444.0
2007-12-13 10:47:00,2.06791,2.06799,2.06783,2.06796,16530861.0
2007-12-13 10:48:00,2.06784,2.06799,2.06775,2.06795,6145343.0
2007-12-13 10:49:00,2.06781,2.06781,2.06699,2.06716,1967407.0
2007-12-13 10:50:00,2.06708,2.06723,2.067,2.067,8382429.0
2007-12-13 10:51:00,2.06662,2.06662,2.06638,2.06652,4695101.0
2007-12-13 10:52:00,2.06642,2.06642,2.0661,2.0661,5700432.0
2007-12-13 10:53:00,2.06603,2.06624,2.06597,2.06624,5211210.0
2007-12-13 10:54:00,2.06625,2.06627,2.06597,2.06597,1617586.0
2007-12-13 10:55:00,2.06603,2.06605,2.066,2.06603,6340267.0
2007-12-13 10:56:00,2.06608,2.06621,2.06605,2.06621,16554877.0
2007-12-13 10:57:00,2.06624,2.06644,2.06615,2.06621,3022950.0
2007-12-13 10:58:00,2.06605,2.06612,2.06567,2.06567,4156071.0
2007-12-13 10:59:00,2.06572,2.06606,2.06572,2.06606,4736799.0
2007-12-13 11:00:00,2.06603,2.06664,2.06602,2.06664,2585463.0
2007-12-13 11:01:00,2.06668,2.06679,2.06657,2.06657,7405814.0
2007-12-13 11:02:00,2.06656,2.06656,2.0663,2.06649,5012026.0
2007-12-13 11:03:00,2.06648,2.06675,2.06643,2.06675,9343532.0
2007-12-13 11:04:00,2.06675,2.06705,2.06675,2.06705,3465970.0
2007-12-13 11:05:00,2.06701,2.0673,2.06701,2.0673,11950255.0
2007-12-13 11:06:00,2.06735,2.06751,2.06726,2.06751,5389338.0
2007-12-13 11:07:00,2.06755,2.06777,2.06749,2.06777,4504427.0
2007-12-13 11:08:00,2.06769,2.06769,2.06735,2.06735,18233766.0
2007-12-13 11:09:00,2.0671,2.06723,2.06671,2.06723,2305208.0
2007-12-13 11:10:00,2.0672,2.0672,2.06652,2.06652,13641078.0
2007-12-13 11:11:00,2.06639,2.06639,2.06569,2.06569,26790523.0
2007-12-13 11:12:00,2.06558,2.06558,2.06503,2.06503,7721438.0
2007-12-13 11:13:00,2.06488,2.06488,2.06422,2.06422,10222821.0
2007-12-13 11:14:00,2.06404,2.06404,2.06317,2.06317,10919200.0
2007-12-13 11:15:00,2.063,2.06318,2.063,2.06318,10065238.0
2007-12-13 11:16:00,2.0632,2.0633,2.06312,2.0632,9514638.0
2007-12-13 11:17:00,2.06315,2.06327,2.06286,2.06286,7008075.0
2007-12-13 11:18:00,2.06284,2.06284,2.06226,2.06262,12595351.0
2007-12-13 11:19:00,2.06259,2.06266,2.06222,2.06222,9540492.0
2007-12-13 11:20:00,2.06209,2.06209,2.06191,2.06191,11090602.0
2007-12-13 11:21:00,2.06169,2.06196,2.06169,2.06193,6682269.0
2007-12-13 11:22:00,2.06185,2.06185,2.06117,2.06117,4805523.0
2007-12-13 11:23:00,2.06115,2.06115,2.06087,2.06087,5533360.0
2007-12-13 11:24:00,2.0609,2.0609,2.06049,2.06049,13280895.0
2007-12-13 11:25:00,2.06052,2.06052,2.06008,2.06029,3315366.0
2007-12-13 11:26:00,2.06046,2.06065,2.06035,2.06065,3248681.0
2007-12-13 11:27:00,2.0608,2.06136,2.0608,2.06136,12888325.0
2007-12-13 11:28:00,2.06147,2.06215,2.06147,2.06209,9304719.0
2007-12-13 11:29:00,2.06221,2.06245,2.06221,2.06245,6896137.0
2007-12-13 11:30:00,2.06244,2.06265,2.06238,2.06263,4563340.0
2007-12-13 11:31:00,2.06274,2.06303,2.06274,2.06303,5302309.0
2007-12-13 11:32:00,2.06304,2.06344,2.06304,2.06342,14792386.0
2007-12-13 11:33:00,2.06347,2.0638,2.06347,2.0638,3402504.0
2007-12-13 11:34:00,2.06385,2.06408,2.06383,2.06408,3787331.0
2007-12-13 11:35:00,2.06407,2.06442,2.06402,2.06442,5075566.0
2007-12-13 11:36:00,2.06446,2.06469,2.06446,2.06469,10358907.0
2007-12-13 11:37:00,2.06473,2.06483,2.06472,2.0648,3704539.0
2007-12-13 11:38:00,2.06493,2.06521,2.06489,2.06521,2973839.0
2007-12-13 11:39:00,2.06528,2.06566,2.06527,2.06566,6048105.0
2007-12-13 11:40:00,2.06569,2.06607,2.06566,2.06607,5485324.0
2007-12-13 11:41:00,2.06616,2.06636,2.0661,2.06627,3220837.0
2007-12-13 11:42:00,2.06642,2.06656,2.06639,2.06639,11697613.0
2007-12-13 11:43:00,2.06639,2.06652,2.06624,2.06639,2655898.0
2007-12-13 11:44:00,2.06656,2.06684,2.06647,2.06658,23932285.0
2007-12-13 11:45:00,2.06671,2.06743,2.06671,2.06732,6548176.0
2007-12-13 11:46:00,2.06731,2.06783,2.06731,2.06783,29430316.0
2007-12-13 11:47:00,2.06761,2.06764,2.06753,2.06753,3005118.0
2007-12-13 11:48:00,2.06772,2.06836,2.06772,2.06836,12947465.0
2007-12-13 11:49:00,2.0684,2.06859,2.06839,2.06859,8414292.0
2007-12-13 11:50:00,2.06861,2.06907,2.06861,2.06907,7021194.0
2007-12-13 11:51:00,2.06916,2.06938,2.06909,2.06938,5950824.0
2007-12-13 11:52:00,2.06945,2.06991,2.06944,2.06944,10741098.0
2007-12-13 11:53:00,2.06913,2.06913,2.06879,2.06903,4450849.0
2007-12-13 11:54:00,2.06899,2.06899,2.06892,2.06892,12095034.0
2007-12-13 11:55:00,2.06892,2.06896,2.06888,2.06893,3565367.0
2007-12-13 11:56:00,2.06878,2.06878,2.06851,2.06862,14307254.0
2007-12-13 11:57:00,2.06855,2.06855,2.0684,2.0684,4903289.0
2007-12-13 11:58:00,2.0684,2.0684,2.06679,2.06769,6212866.0
2007-12-13 11:59:00,2.06787,2.06816,2.06782,2.06811,4063764.0
2007-12-13 12:00:00,2.0683,2.06856,2.0683,2.06844,6949922.0
2007-12-13 12:01:00,2.06816,2.06816,2.06762,2.06762,5914760.0
2007-12-13 12:02:00,2.06752,2.06752,2.06707,2.06734,3557312.0
2007-12-13 12:03:00,2.06725,2.06784,2.06705,2.06784,5711439.0
2007-12-13 12:04:00,2.06785,2.06791,2.06761,2.0679,12996684.0
2007-12-13 12:05:00,2.06795,2.068,2.06783,2.068,3639315.0
2007-12-13 12:06:00,2.06797,2.0682,2.06772,2.06772,5406008.0
2007-12-13 12:07:00,2.06758,2.06761,2.0672,2.06753,22982413.0
2007-12-13 12:08:00,2.06742,2.06748,2.06723,2.06723,16233177.0
2007-12-13 12:09:00,2.06696,2.06696,2.06665,2.06686,5709970.0
2007-12-13 12:10:00,2.06689,2.06699,2.0668,2.06699,4462252.0
2007-12-13 12:11:00,2.06697,2.06697,2.06674,2.06674,2345206.0
2007-12-13 12:12:00,2.06668,2.06668,2.06613,2.06613,5846478.0
2007-12-13 12:13:00,2.066,2.066,2.06554,2.06565,8218399.0
2007-12-13 12:14:00,2.06573,2.0659,2.06573,2.06575,4116596.0
2007-12-13 12:15:00,2.06593,2.06668,2.06593,2.06668,9741811.0
2007-12-13 12:16:00,2.06663,2.06668,2.06646,2.06668,2317311.0
2007-12-13 12:17:00,2.06664,2.06671,2.06652,2.06652,2212477.0
2007-12-13 12:18:00,2.06636,2.06646,2.06634,2.06643,6102652.0
2007-12-13 12:19:00,2.06649,2.06666,2.06644,2.06666,4964896.0
2007-12-13 12:20:00,2.06661,2.06683,2.06649,2.06683,6715528.0
2007-12-13 12:21:00,2.06679,2.06732,2.06679,2.06732,6347749.0
2007-12-13 12:22:00,2.06701,2.06746,2.06701,2.06715,17243958.0
2007-12-13 12:23:00,2.06723,2.06728,2.06713,2.06728,2364274.0
2007-12-13 12:24:00,2.06722,2.06722,2.06687,2.06694,12579191.0
2007-12-13 12:25:00,2.06698,2.06703,2.06673,2.06673,4907227.0
2007-12-13 12:26:00,2.06715,2.06728,2.06703,2.06728,9707349.0
2007-12-13 12:27:00,2.06721,2.06721,2.06694,2.06714,4261823.0
2007-12-13 12:28:00,2.06711,2.06711,2.06683,2.06683,19969836.0
2007-12-13 12:29:00,2.06674,2.0668,2.06659,2.06659,12375234.0
2007-12-13 12:30:00,2.06642,2.0665,2.06626,2.0665,6156274.0
2007-12-13 12:31:00,2.0664,2.06663,2.06614,2.06663,16691414.0
2007-12-13 12:32:00,2.06682,2.06722,2.06682,2.06722,12229427.0
2007-12-13 12:33:00,2.0673,2.06751,2.0673,2.06745,15312094.0
2007-12-13 12:34:00,2.06739,2.06739,2.06722,2.06725,11284994.0
2007-12-13 12:35:00,2.0671,2.0671,2.06682,2.06682,826056.0
2007-12-13 12:36:00,2.06682,2.06719,2.06668,2.06719,10077574.0
2007-12-13 12:37:00,2.06723,2.06732,2.06713,2.06713,7291953.0
2007-12-13 12:38:00,2.06714,2.06723,2.0671,2.06717,2897716.0
2007-12-13 12:39:00,2.06701,2.06701,2.06627,2.06627,6183262.0
2007-12-13 12:40:00,2.06605,2.06605,2.06566,2.06582,3307721.0
2007-12-13 12:41:00,2.06579,2.06589,2.06562,2.06562,11603893.0
2007-12-13 12:42:00,2.06554,2.06554,2.06513,2.06513,8527782.0
2007-12-13 12:43:00,2.06531,2.06542,2.06518,2.06518,19404734.0
2007-12-13 12:44:00,2.06515,2.06519,2.06509,2.06519,4613093.0
2007-12-13 12:45:00,2.06527,2.06539,2.0652,2.06539,3388546.0
2007-12-13 12:46:00,2.06546,2.06567,2.06546,2.06567,22187379.0
2007-12-13 12:47:00,2.0655,2.0655,2.06512,2.06512,7272142.0
2007-12-13 12:48:00,2.06503,2.06503,2.06474,2.06491,2659401.0
2007-12-13 12:49:00,2.06498,2.06529,2.06498,2.06528,12431445.0
2007-12-13 12:50:00,2.06544,2.06544,2.06517,2.06517,9491768.0
2007-12-13 12:51:00,2.06546,2.06575,2.06546,2.06575,1825732.0
2007-12-13 12:52:00,2.06588,2.06609,2.06588,2.06594,3862590.0
2007-12-13 12:53:00,2.06563,2.06581,2.06551,2.06571,2474709.0
2007-12-13 12:54:00,2.0655,2.0655,2.06486,2.06486,3213739.0
2007-12-13 12:55:00,2.0649,2.06532,2.0649,2.06519,9733511.0
2007-12-13 12:56:00,2.0653,2.06536,2.06513,2.06536,3818857.0
2007-12-13 12:57:00,2.06547,2.06547,2.0653,2.06532,5981748.0
2007-12-13 12:58:00,2.06519,2.06541,2.065,2.06541,21712450.0
2007-12-13 12:59:00,2.06552,2.06562,2.06522,2.06522,4535101.0
2007-12-13 13:00:00,2.06503,2.06514,2.06503,2.06508,5462752.0
2007-12-13 13:01:00,2.06501,2.06501,2.06456,2.065,5065152.0
2007-12-13 13:02:00,2.06521,2.0657,2.06521,2.06566,9275662.0
2007-12-13 13:03:00,2.06568,2.06568,2.06536,2.06536,16742750.0
2007-12-13 13:04:00,2.06542,2.06552,2.06537,2.06551,3933211.0
2007-12-13 13:05:00,2.06549,2.06554,2.06509,2.06552,8680076.0
2007-12-13 13:06:00,2.06547,2.06554,2.06535,2.06535,15582469.0
2007-12-13 13:07:00,2.06549,2.06557,2.06549,2.06554,5632525.0
2007-12-13 13:08:00,2.0656,2.06581,2.06516,2.06516,2903871.0
2007-12-13 13:09:00,2.06568,2.06585,2.06564,2.06579,7891390.0
2007-12-13 13:10:00,2.06597,2.06656,2.06597,2.06656,2046489.0
2007-12-13 13:11:00,2.06665,2.06679,2.06639,2.0667,14957113.0
2007-12-13 13:12:00,2.06667,2.06672,2.06659,2.06659,7234806.0
2007-12-13 13:13:00,2.06657,2.06665,2.06656,2.06665,4721378.0
2007-12-13 13:14:00,2.06654,2.06654,2.06613,2.06613,7489047.0
2007-12-13 13:15:00,2.06614,2.06641,2.06614,2.06641,4109038.0
2007-12-13 13:16:00,2.06655,2.0672,2.06655,2.0672,6952531.0
2007-12-13 13:17:00,2.06735,2.06793,2.06735,2.06793,3650239.0
2007-12-13 13:18:00,2.06797,2.06823,2.06791,2.06823,4209161.0
2007-12-13 13:19:00,2.06818,2.06867,2.06818,2.06835,1970721.0
2007-12-13 13:20:00,2.06823,2.06851,2.06788,2.06851,6700193.0
2007-12-13 13:21:00,2.06849,2.06849,2.06794,2.06794,1581364.0
2007-12-13 13:22:00,2.06795,2.06795,2.06761,2.06767,3590120.0
2007-12-13 13:23:00,2.06766,2.06766,2.06716,2.0673,11763791.0
2007-12-13 13:24:00,2.06727,2.06727,2.06691,2.06716,16077993.0
2007-12-13 13:25:00,2.06726,2.06747,2.06718,2.06737,10798120.0
2007-12-13 13:26:00,2.06756,2.06784,2.06756,2.06784,7618683.0
2007-12-13 13:27:00,2.06776,2.06815,2.06776,2.06815,12956931.0
2007-12-13 13:28:00,2.0682,2.06858,2.0682,2.06858,5926828.0
2007-12-13 13:29:00,2.06866,2.06891,2.06866,2.06891,15598173.0
2007-12-13 13:30:00,2.06885,2.06926,2.06885,2.06926,8352204.0
2007-12-13 13:31:00,2.06933,2.06978,2.06922,2.06978,440684.0
2007-12-13 13:32:00,2.06966,2.06966,2.06919,2.06943,4069870.0
2007-12-13 13:33:00,2.06928,2.06952,2.06928,2.06952,4715458.0
2007-12-13 13:34:00,2.06962,2.0698,2.06956,2.0697,7171556.0
2007-12-13 13:35:00,2.06968,2.06975,2.06931,2.06963,8792896.0
2007-12-13 13:36:00,2.06952,2.06961,2.06946,2.06946,2129978.0
2007-12-13 13:37:00,2.06949,2.06987,2.06949,2.06987,6906458.0
2007-12-13 13:38:00,2.06998,2.07015,2.06963,2.07015,25105481.0
2007-12-13 13:39:00,2.07015,2.0703,2.07011,2.07013,19733153.0
2007-12-13 13:40:00,2.07022,2.07108,2.07022,2.07108,6210556.0
2007-12-13 13:41:00,2.07111,2.07114,2.07079,2.07079,3874908.0
2007-12-13 13:42:00,2.07072,2.07072,2.07042,2.07042,18137066.0
2007-12-13 13:43:00,2.07035,2.07035,2.07001,2.07022,7310004.0
2007-12-13 13:44:00,2.07018,2.07023,2.07011,2.07011,11302341.0
2007-12-13 13:45:00,2.07001,2.07003,2.06991,2.06991,5218187.0
2007-12-13 13:46:00,2.06992,2.06992,2.06964,2.06964,11898249.0
2007-12-13 13:47:00,2.06954,2.06981,2.06954,2.06978,1979639.0
2007-12-13 13:48:00,2.06975,2.06988,2.06958,2.06988,8013721.0
2007-12-13 13:49:00,2.07011,2.07025,2.07007,2.07025,8024574.0
2007-12-13 13:50:00,2.07035,2.07054,2.07035,2.07054,3858662.0
2007-12-13 13:51:00,2.07068,2.07102,2.07068,2.07081,6194524.0
2007-12-13 13:52:00,2.071,2.07128,2.071,2.07128,27616483.0
2007-12-13 13:53:00,2.07137,2.07167,2.07137,2.07162,4411873.0
2007-12-13 13:54:00,2.07153,2.07163,2.07138,2.07146,5326435.0
2007-12-13 13:55:00,2.07139,2.07144,2.07122,2.07122,4990605.0
2007-12-13 13:56:00,2.07119,2.07119,2.07068,2.07109,9321104.0
2007-12-13 13:57:00,2.07103,2.07103,2.07055,2.07055,5289366.0
2007-12-13 13:58:00,2.07069,2.07111,2.07069,2.07106,19019802.0
2007-12-13 13:59:00,2.0711,2.07158,2.0711,2.07157,32502099.0
2007-12-13 14:00:00,2.07155,2.07169,2.07153,2.07169,6263001.0
2007-12-13 14:01:00,2.07161,2.07161,2.07136,2.07136,2448729.0
2007-12-13 14:02:00,2.07143,2.07178,2.07143,2.07178,2882658.0
2007-12-13 14:03:00,2.0718,2.07188,2.0718,2.07182,11248048.0
2007-12-13 14:04:00,2.07171,2.07171,2.07126,2.07126,1991897.0
2007-12-13 14:05:00,2.07112,2.07112,2.0708,2.07087,10723242.0
2007-12-13 14:06:00,2.07081,2.07081,2.07018,2.07018,11109461.0
2007-12-13 14:07:00,2.07002,2.07008,2.06995,2.06995,742409.0
2007-12-13 14:08:00,2.06987,2.06987,2.06952,2.06958,20463649.0
2007-12-13 14:09:00,2.06946,2.06946,2.06878,2.06878,3670154.0
2007-12-13 14:10:00,2.06886,2.06888,2.06863,2.06888,1208932.0
2007-12-13 14:11:00,2.06894,2.06907,2.06883,2.06883,25938321.0
2007-12-13 14:12:00,2.069,2.06921,2.069,2.06921,6120404.0
2007-12-13 14:13:00,2.06925,2.06943,2.0691,2.0691,1666007.0
2007-12-13 14:14:00,2.06913,2.06913,2.06884,2.06896,6110879.0
2007-12-13 14:15:00,2.06885,2.06893,2.06872,2.06872,15118292.0
2007-12-13 14:16:00,2.06865,2.06877,2.06851,2.06851,3370445.0
2007-12-13 14:17:00,2.0685,2.06862,2.06832,2.06862,4763651.0
2007-12-13 14:18:00,2.06861,2.06895,2.06861,2.06895,18185148.0
2007-12-13 14:19:00,2.06899,2.06922,2.06894,2.06911,2040274.0
2007-12-13 14:20:00,2.06897,2.06903,2.06877,2.06884,5168244.0
2007-12-13 14:21:00,2.06885,2.06942,2.06885,2.06942,26702410.0
2007-12-13 14:22:00,2.0697,2.06975,2.06946,2.06946,6055473.0
2007-12-13 14:23:00,2.06946,2.06946,2.06916,2.0692,3025829.0
2007-12-13 14:24:00,2.06913,2.06913,2.06873,2.06873,10091283.0
2007-12-13 14:25:00,2.06874,2.06882,2.0687,2.06879,4328782.0
2007-12-13 14:26:00,2.06876,2.06876,2.06864,2.06864,3903709.0
2007-12-13 14:27:00,2.06874,2.06876,2.0685,2.0685,1636456.0
2007-12-13 14:28:00,2.06844,2.06844,2.06818,2.0682,2427125.0
2007-12-13 14:29:00,2.06822,2.0683,2.06798,2.06798,7743229.0
2007-12-13 14:30:00,2.06783,2.06783,2.06753,2.06753,4204064.0
2007-12-13 14:31:00,2.0674,2.06751,2.06734,2.06748,3206362.0
2007-12-13 14:32:00,2.06747,2.06747,2.06738,2.06742,6718844.0
2007-12-13 14:33:00,2.06734,2.06734,2.06675,2.06675,12353423.0
2007-12-13 14:34:00,2.06658,2.06658,2.0659,2.0659,1514432.0
2007-12-13 14:35:00,2.06561,2.06561,2.06461,2.06461,3364257.0
2007-12-13 14:36:00,2.06482,2.06531,2.06482,2.06531,13620211.0
2007-12-13 14:37:00,2.06541,2.06589,2.06541,2.06589,3120432.0
2007-12-13 14:38:00,2.06595,2.06612,2.06591,2.06612,4378243.0
2007-12-13 14:39:00,2.06609,2.06652,2.06609,2.06652,10407852.0
2007-12-13 14:40:00,2.06648,2.06649,2.06616,2.06616,28450634.0
2007-12-13 14:41:00,2.06627,2.06677,2.06627,2.06677,4766851.0
2007-12-13 14:42:00,2.06688,2.06714,2.06688,2.06709,7392160.0
2007-12-13 14:43:00,2.06721,2.06756,2.06692,2.06756,4447909.0
2007-12-13 14:44:00,2.0674,2.06762,2.0674,2.06754,7008200.0
2007-12-13 14:45:00,2.06765,2.06803,2.06765,2.06803,6627019.0
2007-12-13 14:46:00,2.06809,2.06832,2.06803,2.06832,13397776.0
2007-12-13 14:47:00,2.06846,2.06849,2.06834,2.06843,11659901.0
2007-12-13 14:48:00,2.06843,2.06854,2.0682,2.06854,3083403.0
2007-12-13 14:49:00,2.06866,2.06877,2.06866,2.06869,3465589.0
2007-12-13 14:50:00,2.06886,2.06933,2.06886,2.06933,1939103.0
2007-12-13 14:51:00,2.06918,2.06918,2.06766,2.06898,2715700.0
2007-12-13 14:52:00,2.06897,2.06904,2.06896,2.06903,3841575.0
2007-12-13 14:53:00,2.06892,2.06902,2.06892,2.06902,2265466.0
2007-12-13 14:54:00,2.069,2.06935,2.069,2.06932,22522185.0
2007-12-13 14:55:00,2.06951,2.06958,2.06944,2.06944,2306002.0
2007-12-13 14:56:00,2.06923,2.06944,2.06923,2.06944,6679916.0
2007-12-13 14:57:00,2.0696,2.06979,2.0696,2.06976,12059286.0
2007-12-13 14:58:00,2.06992,2.07006,2.06977,2.07006,4916051.0
2007-12-13 14:59:00,2.07029,2.07101,2.07029,2.07101,288930.0
2007-12-13 15:00:00,2.07122,2.07159,2.0711,2.0711,4679509.0
2007-12-13 15:01:00,2.07119,2.07124,2.07108,2.07124,8129784.0
2007-12-13 15:02:00,2.0713,2.07166,2.0713,2.07166,2020674.0
2007-12-13 15:03:00,2.07151,2.0718,2.07151,2.0718,9706628.0
2007-12-13 15:04:00,2.07172,2.07172,2.0715,2.0716,9186224.0
2007-12-13 15:05:00,2.07154,2.0717,2.07154,2.07161,7476429.0
2007-12-13 15:06:00,2.07142,2.07142,2.07106,2.07112,5443750.0
2007-12-13 15:07:00,2.07112,2.07143,2.07112,2.07143,16317021.0
2007-12-13 15:08:00,2.07148,2.07179,2.07148,2.07179,7237250.0
2007-12-13 15:09:00,2.07188,2.07205,2.07183,2.07196,4073690.0
2007-12-13 15:10:00,2.07185,2.07185,2.0715,2.0715,7118057.0
2007-12-13 15:11:00,2.07156,2.07171,2.07146,2.07171,3792111.0
2007-12-13 15:12:00,2.07172,2.07206,2.0717,2.07206,4472592.0
2007-12-13 15:13:00,2.07224,2.07234,2.07224,2.07232,9935582.0
2007-12-13 15:14:00,2.07244,2.07267,2.07244,2.07267,9730654.0
2007-12-13 15:15:00,2.07258,2.07319,2.07258,2.07319,7093735.0
2007-12-13 15:16:00,2.07325,2.07331,2.07308,2.07308,7211749.0
2007-12-13 15:17:00,2.07316,2.07316,2.073,2.073,10885979.0
2007-12-13 15:18:00,2.07303,2.07307,2.07283,2.07291,3016410.0
2007-12-13 15:19:00,2.07288,2.07288,2.07251,2.07254,1187711.0
2007-12-13 15:20:00,2.07252,2.07261,2.07233,2.07261,10428302.0
2007-12-13 15:21:00,2.0726,2.0726,2.07183,2.07183,1726511.0
2007-12-13 15:22:00,2.07185,2.0719,2.07163,2.07173,10878712.0
2007-12-13 15:23:00,2.07169,2.07169,2.07145,2.07145,5325791.0
2007-12-13 15:24:00,2.07148,2.07161,2.07137,2.07149,2330310.0
2007-12-13 15:25:00,2.0715,2.07155,2.0715,2.07154,1620341.0
2007-12-13 15:26:00,2.0716,2.07172,2.07151,2.07172,15503610.0
2007-12-13 15:27:00,2.07166,2.07207,2.07166,2.07207,4623072.0
2007-12-13 15:28:00,2.07199,2.07199,2.0716,2.0716,3205002.0
2007-12-13 15:29:00,2.07173,2.07237,2.07173,2.07237,3074002.0
2007-12-13 15:30:00,2.07228,2.07228,2.07155,2.07155,5346630.0
2007-12-13 15:31:00,2.07152,2.07152,2.07096,2.07096,1783789.0
2007-12-13 15:32:00,2.07084,2.07099,2.07056,2.07099,12479724.0
2007-12-13 15:33:00,2.07121,2.07156,2.0712,2.07156,6565641.0
2007-12-13 15:34:00,2.07161,2.07188,2.07161,2.07173,3466659.0
2007-12-13 15:35:00,2.0717,2.07177,2.07159,2.07161,9369496.0
2007-12-13 15:36:00,2.07164,2.07164,2.07084,2.07084,7437733.0
2007-12-13 15:37:00,2.0708,2.0708,2.07001,2.07001,889029.0
2007-12-13 15:38:00,2.06992,2.06992,2.06906,2.06906,8040808.0
2007-12-13 15:39:00,2.069,2.06931,2.06893,2.06931,2229841.0
2007-12-13 15:40:00,2.06935,2.06961,2.06935,2.06961,2232286.0
2007-12-13 15:41:00,2.06963,2.0699,2.06963,2.0699,3954173.0
2007-12-13 15:42:00,2.06999,2.07044,2.06998,2.07034,9269613.0
2007-12-13 15:43:00,2.07037,2.07055,2.0703,2.07047,2217864.0
2007-12-13 15:44:00,2.07031,2.07031,2.06925,2.06925,2811404.0
2007-12-13 15:45:00,2.06917,2.06952,2.06917,2.06952,9485813.0
2007-12-13 15:46:00,2.0696,2.06996,2.06957,2.06957,5093463.0
2007-12-13 15:47:00,2.06958,2.0698,2.06945,2.06968,5395637.0
2007-12-13 15:48:00,2.06914,2.06957,2.06914,2.06957,7289135.0
2007-12-13 15:49:00,2.06961,2.06961,2.06949,2.06952,2814343.0
2007-12-13 15:50:00,2.06926,2.06933,2.06926,2.06929,17950812.0
2007-12-13 15:51:00,2.06949,2.0701,2.06949,2.0701,1498474.0
2007-12-13 15:52:00,2.07019,2.07123,2.07019,2.07123,1824484.0
2007-12-13 15:53:00,2.07127,2.07138,2.07107,2.07138,4897356.0
2007-12-13 15:54:00,2.07156,2.07179,2.07151,2.07179,8395965.0
2007-12-13 15:55:00,2.07179,2.07214,2.07179,2.07188,6259850.0
2007-12-13 15:56:00,2.07175,2.07211,2.07023,2.07211,6424942.0
2007-12-13 15:57:00,2.07214,2.0724,2.07214,2.0724,21243327.0
2007-12-13 15:58:00,2.07264,2.07264,2.0723,2.07232,25480279.0
2007-12-13 15:59:00,2.07227,2.07231,2.07222,2.07222,2714087.0
2007-12-13 16:00:00,2.07224,2.07224,2.07214,2.07221,5618164.0
2007-12-13 16:01:00,2.07215,2.07215,2.07197,2.07206,3474313.0
2007-12-13 16:02:00,2.07203,2.07203,2.07184,2.07193,13659900.0
2007-12-13 16:03:00,2.07186,2.07186,2.07134,2.0714,5060056.0
2007-12-13 16:04:00,2.07145,2.0717,2.07138,2.0717,22272513.0
2007-12-13 16:05:00,2.07186,2.07247,2.07186,2.07247,11740962.0
2007-12-13 16:06:00,2.0725,2.0725,2.07215,2.07215,11326836.0
2007-12-13 16:07:00,2.07209,2.07217,2.07192,2.07192,3519257.0
2007-12-13 16:08:00,2.07186,2.07186,2.07146,2.07146,9208622.0
2007-12-13 16:09:00,2.07144,2.07168,2.07135,2.07152,3915421.0
2007-12-13 16:10:00,2.07131,2.07131,2.07087,2.07087,2441870.0
2007-12-13 16:11:00,2.07075,2.07121,2.07059,2.07077,8283212.0
2007-12-13 16:12:00,2.07073,2.07073,2.07045,2.07059,3848719.0
2007-12-13 16:13:00,2.07058,2.07096,2.07058,2.07096,18504331.0
2007-12-13 16:14:00,2.07098,2.07111,2.07082,2.07111,1587415.0
2007-12-13 16:15:00,2.07098,2.07103,2.07082,2.07082,3607864.0
2007-12-13 16:16:00,2.07108,2.07143,2.07108,2.0713,11205132.0
2007-12-13 16:17:00,2.07132,2.07149,2.0713,2.07146,7919363.0
2007-12-13 16:18:00,2.07149,2.07149,2.07115,2.07115,6798746.0
2007-12-13 16:19:00,2.07128,2.07136,2.07098,2.07098,12864244.0
2007-12-13 16:20:00,2.0711,2.07125,2.07108,2.07113,10826768.0
2007-12-13 16:21:00,2.07137,2.07164,2.07134,2.07164,8775449.0
2007-12-13 16:22:00,2.07163,2.07172,2.07135,2.07135,14801713.0
2007-12-13 16:23:00,2.07145,2.07145,2.07132,2.07132,16329781.0
2007-12-13 16:24:00,2.07113,2.07113,2.07077,2.0708,2373352.0
2007-12-13 16:25:00,2.07079,2.07096,2.07075,2.07096,4688020.0
2007-12-13 16:26:00,2.07089,2.07089,2.07033,2.07042,14718789.0
2007-12-13 16:27:00,2.07033,2.07033,2.06997,2.07002,5027664.0
2007-12-13 16:28:00,2.06991,2.06991,2.06936,2.06936,6326966.0
2007-12-13 16:29:00,2.06924,2.06924,2.06867,2.06867,7152595.0
2007-12-13 16:30:00,2.06857,2.06886,2.06856,2.06886,9103411.0
2007-12-13 16:31:00,2.06892,2.069,2.06881,2.06881,3032594.0
2007-12-13 16:32:00,2.06882,2.06893,2.06876,2.06876,8798172.0
2007-12-13 16:33:00,2.06877,2.06892,2.06871,2.06871,2747341.0
2007-12-13 16:34:00,2.06871,2.06873,2.06844,2.06856,10926521.0
2007-12-13 16:35:00,2.06841,2.06841,2.06794,2.06794,6722031.0
2007-12-13 16:36:00,2.06797,2.068,2.06791,2.06796,15325552.0
2007-12-13 16:37:00,2.06792,2.06802,2.06778,2.06778,2664931.0
2007-12-13 16:38:00,2.0677,2.0677,2.06719,2.06733,10821734.0
2007-12-13 16:39:00,2.06737,2.06772,2.06737,2.06772,6854244.0
2007-12-13 16:40:00,2.06772,2.06773,2.06757,2.06768,6470132.0
2007-12-13 16:41:00,2.06758,2.06758,2.06707,2.06721,3577299.0
2007-12-13 16:42:00,2.06714,2.06723,2.06707,2.06723,19435553.0
2007-12-13 16:43:00,2.0673,2.06741,2.06703,2.06703,7913462.0
2007-12-13 16:44:00,2.06761,2.06794,2.06761,2.0679,15410325.0
2007-12-13 16:45:00,2.06778,2.06792,2.06778,2.06788,10333070.0
2007-12-13 16:46:00,2.06786,2.06841,2.06786,2.06841,6942075.0
2007-12-13 16:47:00,2.06835,2.06881,2.06816,2.06881,4382336.0
2007-12-13 16:48:00,2.06869,2.06909,2.06869,2.06909,2669718.0
2007-12-13 16:49:00,2.06911,2.06944,2.06911,2.06943,9550467.0
2007-12-13 16:50:00,2.06937,2.06973,2.06937,2.06973,4639729.0
2007-12-13 16:51:00,2.06966,2.07005,2.06966,2.06976,25039640.0
2007-12-13 16:52:00,2.06969,2.06975,2.06951,2.06964,12581681.0
2007-12-13 16:53:00,2.06943,2.06943,2.06906,2.06931,7866597.0
2007-12-13 16:54:00,2.06939,2.06949,2.06928,2.06945,8342091.0
2007-12-13 16:55:00,2.06961,2.06971,2.06959,2.06964,5543572.0
2007-12-13 16:56:00,2.06962,2.06962,2.06929,2.06942,7155319.0
2007-12-13 16:57:00,2.06951,2.06997,2.06951,2.06997,6494676.0
2007-12-13 16:58:00,2.07008,2.07047,2.07008,2.07036,11704277.0
2007-12-13 16:59:00,2.07039,2.07087,2.07027,2.07087,4020193.0
2007-12-13 17:00:00,2.07103,2.07127,2.07103,2.07108,5500050.0
2007-12-13 17:01:00,2.07098,2.07113,2.07069,2.07113,1439507.0
2007-12-13 17:02:00,2.0712,2.07161,2.0712,2.07161,3420892.0
2007-12-13 17:03:00,2.07168,2.07211,2.07165,2.07211,9220176.0
2007-12-13 17:04:00,2.07203,2.07284,2.07203,2.07245,14644403.0
2007-12-13 17:05:00,2.07257,2.07274,2.07131,2.07251,3959514.0
2007-12-13 17:06:00,2.07238,2.07238,2.07215,2.07224,2549168.0
2007-12-13 17:07:00,2.07225,2.07284,2.07225,2.07284,2853233.0
2007-12-13 17:08:00,2.07304,2.07335,2.07304,2.07319,12720845.0
2007-12-13 17:09:00,2.07312,2.07314,2.07304,2.07304,3562599.0
2007-12-13 17:10:00,2.07297,2.07297,2.07273,2.07275,3203170.0
2007-12-13 17:11:00,2.07273,2.07273,2.07245,2.07253,1970822.0
2007-12-13 17:12:00,2.07242,2.07242,2.07187,2.07187,26823856.0
2007-12-13 17:13:00,2.07178,2.07198,2.07172,2.07198,4497758.0
2007-12-13 17:14:00,2.07223,2.07247,2.07223,2.07247,2442573.0
2007-12-13 17:15:00,2.07232,2.07232,2.07216,2.0722,12500054.0
2007-12-13 17:16:00,2.07222,2.07224,2.0721,2.07224,4550129.0
2007-12-13 17:17:00,2.07201,2.07202,2.0717,2.0717,4879645.0
2007-12-13 17:18:00,2.07161,2.07167,2.07156,2.07165,7922835.0
2007-12-13 17:19:00,2.07168,2.07188,2.07156,2.07188,8224021.0
2007-12-13 17:20:00,2.0721,2.07253,2.0721,2.07253,6092287.0
2007-12-13 17:21:00,2.0726,2.07271,2.07258,2.0727,12031232.0
2007-12-13 17:22:00,2.07273,2.07294,2.07273,2.07288,10750249.0
2007-12-13 17:23:00,2.07275,2.07275,2.07257,2.07257,6756951.0
2007-12-13 17:24:00,2.07251,2.07272,2.07251,2.0727,1603091.0
2007-12-13 17:25:00,2.07269,2.07269,2.07249,2.07262,4564498.0
2007-12-13 17:26:00,2.07278,2.07327,2.07278,2.07293,12424174.0
2007-12-13 17:27:00,2.07285,2.07313,2.0728,2.07291,7906172.0
2007-12-13 17:28:00,2.07277,2.07286,2.07254,2.07286,12917712.0
2007-12-13 17:29:00,2.07298,2.07309,2.07273,2.07273,10587135.0
2007-12-13 17:30:00,2.0727,2.0727,2.0724,2.07256,4412929.0
2007-12-13 17:31:00,2.0725,2.07258,2.07193,2.07193,2052185.0
2007-12-13 17:32:00,2.07166,2.07166,2.07111,2.07111,11216138.0
2007-12-13 17:33:00,2.07107,2.07107,2.07078,2.07078,3472472.0
2007-12-13 17:34:00,2.07074,2.07129,2.0707,2.07129,2131302.0
2007-12-13 17:35:00,2.07131,2.07131,2.07095,2.07095,10941313.0
2007-12-13 17:36:00,2.07069,2.07069,2.07012,2.07012,6758953.0
2007-12-13 17:37:00,2.06998,2.07002,2.06934,2.06934,5192347.0
2007-12-13 17:38:00,2.06917,2.0693,2.06911,2.0693,5026153.0
2007-12-13 17:39:00,2.0694,2.06956,2.06938,2.06956,5485323.0
2007-12-13 17:40:00,2.06955,2.0696,2.06952,2.06959,4599594.0
2007-12-13 17:41:00,2.06978,2.06998,2.06978,2.06991,4069626.0
2007-12-13 17:42:00,2.06985,2.06985,2.06941,2.06957,12869739.0
2007-12-13 17:43:00,2.06959,2.06995,2.06959,2.0699,2965814.0
2007-12-13 17:44:00,2.06994,2.07003,2.0697,2.0697,11362108.0
2007-12-13 17:45:00,2.06968,2.06968,2.06933,2.06933,2349504.0
2007-12-13 17:46:00,2.06937,2.06986,2.06937,2.06958,9872463.0
2007-12-13 17:47:00,2.0696,2.07015,2.0696,2.07015,2966164.0
2007-12-13 17:48:00,2.07027,2.07128,2.07003,2.07128,7066646.0
2007-12-13 17:49:00,2.07132,2.07205,2.07132,2.07205,6346155.0
2007-12-13 17:50:00,2.07215,2.07308,2.07215,2.07308,66048594.0
2007-12-13 17:51:00,2.07313,2.07404,2.07313,2.07404,5075512.0
2007-12-13 17:52:00,2.07395,2.07395,2.07233,2.07345,5206196.0
2007-12-13 17:53:00,2.07324,2.07324,2.07293,2.07293,694284.0
2007-12-13 17:54:00,2.07284,2.07303,2.07266,2.07303,2719471.0
2007-12-13 17:55:00,2.07308,2.07334,2.07308,2.07334,10203612.0
2007-12-13 17:56:00,2.0734,2.07367,2.0734,2.07367,2433170.0
2007-12-13 17:57:00,2.07337,2.07379,2.07337,2.07374,5754546.0
2007-12-13 17:58:00,2.07383,2.07414,2.07382,2.07414,11937818.0
2007-12-13 17:59:00,2.07442,2.07458,2.07434,2.07458,4289321.0
2007-12-13 18:00:00,2.07465,2.07503,2.07464,2.07503,15660903.0
2007-12-13 18:01:00,2.07503,2.07526,2.07503,2.07526,8301647.0
2007-12-13 18:02:00,2.07533,2.07572,2.07532,2.07557,1396146.0
2007-12-13 18:03:00,2.0755,2.07649,2.0755,2.07648,12787930.0
2007-12-13 18:04:00,2.07639,2.07651,2.07633,2.07651,7407157.0
2007-12-13 18:05:00,2.07667,2.07696,2.07667,2.07696,5501154.0
2007-12-13 18:06:00,2.07697,2.07785,2.07697,2.07753,16937231.0
2007-12-13 18:07:00,2.07721,2.07721,2.07663,2.07663,3616375.0
2007-12-13 18:08:00,2.07643,2.07657,2.07628,2.07657,2379382.0
2007-12-13 18:09:00,2.07652,2.07652,2.0763,2.07632,11641877.0
2007-12-13 18:10:00,2.07622,2.07622,2.07583,2.07583,2375524.0
2007-12-13 18:11:00,2.07589,2.07612,2.07572,2.07572,12930362.0
2007-12-13 18:12:00,2.07568,2.07599,2.07568,2.0759,14630630.0
2007-12-13 18:13:00,2.07581,2.07604,2.07566,2.07604,3435360.0
2007-12-13 18:14:00,2.0761,2.07621,2.0761,2.07617,21265902.0
2007-12-13 18:15:00,2.07631,2.07676,2.07631,2.07676,3499050.0
2007-12-13 18:16:00,2.07687,2.07703,2.07676,2.07676,4248055.0
2007-12-13 18:17:00,2.07672,2.07692,2.07672,2.07679,3306370.0
2007-12-13 18:18:00,2.07659,2.07659,2.07547,2.07547,2784617.0
2007-12-13 18:19:00,2.07544,2.07544,2.0753,2.07544,3182316.0
2007-12-13 18:20:00,2.07546,2.07559,2.07528,2.07528,8798397.0
2007-12-13 18:21:00,2.07517,2.07517,2.07501,2.07515,3998195.0
2007-12-13 18:22:00,2.07521,2.07557,2.07521,2.0754,12730782.0
2007-12-13 18:23:00,2.07537,2.07554,2.07537,2.07549,9923344.0
2007-12-13 18:24:00,2.07538,2.07557,2.07533,2.07557,6365106.0
2007-12-13 18:25:00,2.07562,2.07587,2.07558,2.07587,4495272.0
2007-12-13 18:26:00,2.0759,2.07641,2.0759,2.07641,3205866.0
2007-12-13 18:27:00,2.07625,2.07625,2.07598,2.07603,6303098.0
2007-12-13 18:28:00,2.07609,2.07638,2.07603,2.07638,17329969.0
2007-12-13 18:29:00,2.07642,2.07654,2.07633,2.07644,6909189.0
2007-12-13 18:30:00,2.07634,2.07661,2.07634,2.07661,4636894.0
2007-12-13 18:31:00,2.07666,2.0767,2.07653,2.07659,2576307.0
2007-12-13 18:32:00,2.07647,2.07647,2.07563,2.07563,2561296.0
2007-12-13 18:33:00,2.07564,2.07564,2.07524,2.07524,3546905.0
2007-12-13 18:34:00,2.07526,2.07534,2.07513,2.07534,1694337.0
2007-12-13 18:35:00,2.07536,2.07536,2.07525,2.07525,4173906.0
2007-12-13 18:36:00,2.07531,2.07537,2.07526,2.07535,2363578.0
2007-12-13 18:37:00,2.07535,2.07558,2.07532,2.07554,4426721.0
2007-12-13 18:38:00,2.07551,2.07564,2.07547,2.07564,6275660.0
2007-12-13 18:39:00,2.07572,2.07595,2.07572,2.07592,1181226.0
2007-12-13 18:40:00,2.07604,2.07616,2.07596,2.07616,3377515.0
2007-12-13 18:41:00,2.07607,2.07621,2.07593,2.07621,3772347.0
2007-12-13 18:42:00,2.07628,2.07653,2.07617,2.07653,3202191.0
2007-12-13 18:43:00,2.07653,2.07684,2.07646,2.07684,1644589.0
2007-12-13 18:44:00,2.07681,2.07683,2.07661,2.07669,2611407.0
2007-12-13 18:45:00,2.07679,2.07688,2.07679,2.07686,2086441.0
2007-12-13 18:46:00,2.07689,2.0772,2.07689,2.0772,4054427.0
2007-12-13 18:47:00,2.07735,2.0776,2.07735,2.07743,7171350.0
2007-12-13 18:48:00,2.07754,2.07754,2.07741,2.07741,5829971.0
2007-12-13 18:49:00,2.07731,2.07731,2.07707,2.07727,23637537.0
2007-12-13 18:50:00,2.07729,2.07761,2.07729,2.07747,8958992.0
2007-12-13 18:51:00,2.07767,2.07808,2.07767,2.07805,2742844.0
2007-12-13 18:52:00,2.07864,2.07897,2.07864,2.0789,3562893.0
2007-12-13 18:53:00,2.07911,2.07946,2.07907,2.07946,5243367.0
2007-12-13 18:54:00,2.07949,2.07982,2.07916,2.07982,8451090.0
2007-12-13 18:55:00,2.07988,2.08016,2.07987,2.08016,859545.0
2007-12-13 18:56:00,2.0802,2.08066,2.0802,2.08045,23591897.0
2007-12-13 18:57:00,2.08038,2.08125,2.08038,2.08098,6272620.0
2007-12-13 18:58:00,2.08124,2.08177,2.08124,2.08177,7662630.0
2007-12-13 18:59:00,2.08203,2.08241,2.08203,2.08241,1662162.0
2007-12-13 19:00:00,2.08233,2.08269,2.08233,2.08267,2638973.0
2007-12-13 19:01:00,2.08269,2.08353,2.08265,2.08353,2898228.0
2007-12-13 19:02:00,2.08366,2.08366,2.0831,2.08339,5038036.0
2007-12-13 19:03:00,2.08324,2.08324,2.08294,2.08294,5178821.0
2007-12-13 19:04:00,2.0829,2.0829,2.08254,2.08254,6444525.0
2007-12-13 19:05:00,2.08267,2.08267,2.08229,2.0823,8782766.0
2007-12-13 19:06:00,2.08226,2.08226,2.08201,2.08201,4235967.0
2007-12-13 19:07:00,2.08199,2.08199,2.0815,2.0815,3508209.0
2007-12-13 19:08:00,2.08154,2.08154,2.08118,2.08118,17554410.0
2007-12-13 19:09:00,2.08109,2.08109,2.08049,2.08049,13479561.0
2007-12-13 19:10:00,2.08041,2.08119,2.0804,2.08119,1264602.0
2007-12-13 19:11:00,2.08125,2.08146,2.08119,2.08137,6886884.0
2007-12-13 19:12:00,2.08173,2.08186,2.08167,2.08184,5516861.0
2007-12-13 19:13:00,2.08192,2.08209,2.08166,2.08188,4104987.0
2007-12-13 19:14:00,2.08192,2.08251,2.08192,2.08251,3739991.0
2007-12-13 19:15:00,2.08256,2.0827,2.08256,2.08269,3418661.0
2007-12-13 19:16:00,2.08273,2.08319,2.08273,2.08319,18304132.0
2007-12-13 19:17:00,2.08304,2.08322,2.08304,2.08304,8994900.0
2007-12-13 19:18:00,2.08314,2.08327,2.08299,2.08327,5511022.0
2007-12-13 19:19:00,2.08323,2.08344,2.08322,2.08322,20129219.0
2007-12-13 19:20:00,2.08333,2.08355,2.08325,2.08327,10266032.0
2007-12-13 19:21:00,2.08311,2.08311,2.08305,2.08306,10132832.0
2007-12-13 19:22:00,2.08293,2.08293,2.0826,2.08264,1884704.0
2007-12-13 19:23:00,2.08267,2.08284,2.08267,2.08284,10998887.0
2007-12-13 19:24:00,2.08273,2.08274,2.08257,2.08257,6069093.0
2007-12-13 19:25:00,2.08234,2.08234,2.08201,2.08206,4389463.0
2007-12-13 19:26:00,2.08195,2.08195,2.08157,2.08184,7176482.0
2007-12-13 19:27:00,2.08186,2.08193,2.08178,2.08183,19218469.0
2007-12-13 19:28:00,2.08175,2.08175,2.08158,2.08173,10597241.0
2007-12-13 19:29:00,2.08167,2.08172,2.08158,2.08169,3826822.0
2007-12-13 19:30:00,2.08182,2.0827,2.08182,2.0827,2480859.0
2007-12-13 19:31:00,2.08289,2.08289,2.08274,2.08282,1399297.0
2007-12-13 19:32:00,2.08287,2.08302,2.08287,2.08302,6953531.0
2007-12-13 19:33:00,2.08297,2.08306,2.08267,2.08267,5154553.0
2007-12-13 19:34:00,2.08278,2.08278,2.08257,2.08268,6851962.0
2007-12-13 19:35:00,2.08266,2.08282,2.08266,2.08282,14472812.0
2007-12-13 19:36:00,2.08292,2.083,2.0828,2.083,6501441.0
2007-12-13 19:37:00,2.08307,2.08317,2.08296,2.08312,6053196.0
2007-12-13 19:38:00,2.08294,2.08294,2.08256,2.08277,2845114.0
2007-12-13 19:39:00,2.08285,2.08297,2.08285,2.08287,8598538.0
2007-12-13 19:40:00,2.08293,2.08293,2.08278,2.08286,4868618.0
2007-12-13 19:41:00,2.08295,2.08307,2.08294,2.08294,4228021.0
2007-12-13 19:42:00,2.08291,2.08291,2.08278,2.08278,8779807.0
2007-12-13 19:43:00,2.08265,2.08277,2.0826,2.08272,6134796.0
2007-12-13 19:44:00,2.08279,2.08312,2.08271,2.08312,2765244.0
2007-12-13 19:45:00,2.08297,2.08302,2.08268,2.08286,6360603.0
2007-12-13 19:46:00,2.0828,2.08299,2.08267,2.08299,1864628.0
2007-12-13 19:47:00,2.08318,2.08332,2.08318,2.08322,9447107.0
2007-12-13 19:48:00,2.0833,2.08334,2.08307,2.08334,5749461.0
2007-12-13 19:49:00,2.08334,2.08336,2.08321,2.08336,9098787.0
2007-12-13 19:50:00,2.08335,2.08366,2.08335,2.08357,8225328.0
2007-12-13 19:51:00,2.08359,2.08366,2.08356,2.08362,11633595.0
2007-12-13 19:52:00,2.08362,2.08389,2.08362,2.08389,8241860.0
2007-12-13 19:53:00,2.08395,2.0842,2.08395,2.08418,1607311.0
2007-12-13 19:54:00,2.08432,2.08443,2.08421,2.08443,3384752.0
2007-12-13 19:55:00,2.08444,2.0848,2.08444,2.08469,8242606.0
2007-12-13 19:56:00,2.08453,2.08472,2.08453,2.08454,2887558.0
2007-12-13 19:57:00,2.08453,2.08453,2.08421,2.08442,8973633.0
2007-12-13 19:58:00,2.08432,2.08432,2.08388,2.08408,3588997.0
2007-12-13 19:59:00,2.08405,2.08428,2.08397,2.08428,5047332.0
2007-12-13 20:00:00,2.08433,2.085,2.08419,2.085,4768965.0
2007-12-13 20:01:00,2.08501,2.0851,2.08462,2.08462,16113705.0
2007-12-13 20:02:00,2.08445,2.08445,2.08409,2.08409,2653294.0
2007-12-13 20:03:00,2.08404,2.08404,2.08359,2.08367,1786803.0
2007-12-13 20:04:00,2.08377,2.08432,2.08377,2.08432,7645220.0
2007-12-13 20:05:00,2.08418,2.08441,2.08418,2.08441,12107646.0
2007-12-13 20:06:00,2.08449,2.0849,2.08442,2.0849,5110583.0
2007-12-13 20:07:00,2.08509,2.08524,2.08498,2.08498,10250618.0
2007-12-13 20:08:00,2.08485,2.08485,2.0846,2.0846,11229968.0
2007-12-13 20:09:00,2.08443,2.08471,2.08431,2.08471,6527258.0
2007-12-13 20:10:00,2.0848,2.08492,2.08438,2.08438,3959347.0
2007-12-13 20:11:00,2.08464,2.08468,2.08454,2.08468,6014014.0
2007-12-13 20:12:00,2.08476,2.08487,2.08476,2.08481,5859855.0
2007-12-13 20:13:00,2.0847,2.08487,2.0847,2.08482,4550346.0
2007-12-13 20:14:00,2.08485,2.08496,2.08481,2.08481,10370645.0
2007-12-13 20:15:00,2.08471,2.08471,2.08413,2.08413,1828959.0
2007-12-13 20:16:00,2.08424,2.08427,2.08392,2.08411,10765543.0
2007-12-13 20:17:00,2.08404,2.08404,2.08382,2.08382,3773391.0
2007-12-13 20:18:00,2.08383,2.08383,2.08358,2.08364,3596261.0
2007-12-13 20:19:00,2.08363,2.08363,2.08332,2.08332,4196366.0
2007-12-13 20:20:00,2.08327,2.08327,2.08314,2.08317,2188497.0
2007-12-13 20:21:00,2.08294,2.08325,2.08294,2.08325,3420371.0
2007-12-13 20:22:00,2.08333,2.08418,2.08333,2.08418,5897959.0
2007-12-13 20:23:00,2.08422,2.08427,2.084,2.08423,21486382.0
2007-12-13 20:24:00,2.08414,2.08414,2.08396,2.08396,8775481.0
2007-12-13 20:25:00,2.08394,2.08415,2.08394,2.08412,9744759.0
2007-12-13 20:26:00,2.08404,2.08404,2.08392,2.08399,6368047.0
2007-12-13 20:27:00,2.08388,2.08388,2.08341,2.08353,4186806.0
2007-12-13 20:28:00,2.08351,2.08351,2.08305,2.08305,5281690.0
2007-12-13 20:29:00,2.08292,2.08298,2.08281,2.08298,25468353.0
2007-12-13 20:30:00,2.08303,2.08306,2.08295,2.08303,22705348.0
2007-12-13 20:31:00,2.08293,2.08313,2.08291,2.08291,2933274.0
2007-12-13 20:32:00,2.08302,2.08322,2.08302,2.08315,9930586.0
2007-12-13 20:33:00,2.08308,2.0832,2.08308,2.08314,10701971.0
2007-12-13 20:34:00,2.08302,2.08322,2.08294,2.08322,4284809.0
2007-12-13 20:35:00,2.08325,2.08325,2.08314,2.08317,2973199.0
2007-12-13 20:36:00,2.08308,2.08308,2.0829,2.0829,3157772.0
2007-12-13 20:37:00,2.08261,2.08261,2.08183,2.08183,4173635.0
2007-12-13 20:38:00,2.08169,2.08179,2.08153,2.08166,2336693.0
2007-12-13 20:39:00,2.08182,2.08213,2.08182,2.08213,3662633.0
2007-12-13 20:40:00,2.08222,2.08286,2.08222,2.08286,7792339.0
2007-12-13 20:41:00,2.08287,2.08315,2.08287,2.08315,14471725.0
2007-12-13 20:42:00,2.08317,2.08366,2.08317,2.08364,5182108.0
2007-12-13 20:43:00,2.08366,2.08366,2.08354,2.08358,2018034.0
2007-12-13 20:44:00,2.08374,2.08389,2.08353,2.08389,2471822.0
2007-12-13 20:45:00,2.08376,2.08376,2.08338,2.0835,4958349.0
2007-12-13 20:46:00,2.08356,2.08379,2.0835,2.08379,4391250.0
2007-12-13 20:47:00,2.08382,2.08394,2.08367,2.08367,12936513.0
2007-12-13 20:48:00,2.08372,2.08375,2.08349,2.08375,6141285.0
2007-12-13 20:49:00,2.08384,2.08386,2.08367,2.08372,2858070.0
2007-12-13 20:50:00,2.08376,2.08376,2.08349,2.08349,5621687.0
2007-12-13 20:51:00,2.08338,2.08338,2.08329,2.08331,7475395.0
2007-12-13 20:52:00,2.08331,2.08342,2.08329,2.0833,4700151.0
2007-12-13 20:53:00,2.08338,2.08341,2.08311,2.08311,3828397.0
2007-12-13 20:54:00,2.08304,2.08307,2.08286,2.08286,25152607.0
2007-12-13 20:55:00,2.08273,2.08285,2.08234,2.08234,27207283.0
2007-12-13 20:56:00,2.08219,2.0822,2.08204,2.08219,19660743.0
2007-12-13 20:57:00,2.08216,2.08222,2.08201,2.08222,4331101.0
2007-12-13 20:58:00,2.08227,2.08248,2.08227,2.08241,3745318.0
2007-12-13 20:59:00,2.08235,2.08235,2.08195,2.08199,4283176.0
2007-12-13 21:00:00,2.08189,2.08202,2.08182,2.08194,6317301.0
2007-12-13 21:01:00,2.08186,2.08186,2.08156,2.08156,6090321.0
2007-12-13 21:02:00,2.08165,2.08207,2.08165,2.08207,3394528.0
2007-12-13 21:03:00,2.08199,2.08199,2.08142,2.08161,3025994.0
2007-12-13 21:04:00,2.08166,2.08174,2.08148,2.08155,3392019.0
2007-12-13 21:05:00,2.08162,2.08177,2.08162,2.08177,3097047.0
2007-12-13 21:06:00,2.0816,2.0816,2.08117,2.08145,4157798.0
2007-12-13 21:07:00,2.0813,2.08154,2.08114,2.08114,5205706.0
2007-12-13 21:08:00,2.08106,2.08106,2.0809,2.08098,4349457.0
2007-12-13 21:09:00,2.08088,2.08105,2.08067,2.08105,5609649.0
2007-12-13 21:10:00,2.08115,2.08188,2.08115,2.08178,2122910.0
2007-12-13 21:11:00,2.0819,2.08204,2.08182,2.08182,3772048.0
2007-12-13 21:12:00,2.08167,2.08167,2.08119,2.08119,17222348.0
2007-12-13 21:13:00,2.08128,2.08157,2.08128,2.08157,5358942.0
2007-12-13 21:14:00,2.08148,2.08149,2.08133,2.08137,1720704.0
2007-12-13 21:15:00,2.08134,2.08143,2.08123,2.08132,2129241.0
2007-12-13 21:16:00,2.08133,2.08133,2.08106,2.08106,2405259.0
2007-12-13 21:17:00,2.08114,2.08118,2.08093,2.08093,6360035.0
2007-12-13 21:18:00,2.08091,2.081,2.08081,2.081,3295781.0
2007-12-13 21:19:00,2.08108,2.08115,2.08069,2.08069,3708687.0
2007-12-13 21:20:00,2.0806,2.0806,2.08038,2.08047,2768947.0
2007-12-13 21:21:00,2.08034,2.08034,2.07988,2.07988,2056796.0
2007-12-13 21:22:00,2.08019,2.08054,2.08019,2.08054,11710882.0
2007-12-13 21:23:00,2.08056,2.08056,2.08033,2.08048,9703454.0
2007-12-13 21:24:00,2.08016,2.08053,2.08016,2.08035,2111988.0
2007-12-13 21:25:00,2.08046,2.08062,2.08032,2.08062,9751937.0
2007-12-13 21:26:00,2.08069,2.08079,2.08069,2.08075,8670573.0
2007-12-13 21:27:00,2.08082,2.08106,2.08082,2.08103,11167195.0
2007-12-13 21:28:00,2.08102,2.08107,2.08097,2.08107,11153315.0
2007-12-13 21:29:00,2.08096,2.08096,2.08084,2.08086,4557923.0
2007-12-13 21:30:00,2.08066,2.08068,2.08038,2.08038,3669286.0
2007-12-13 21:31:00,2.08027,2.08027,2.07983,2.07983,15296908.0
2007-12-13 21:32:00,2.07968,2.07993,2.07955,2.07955,7565828.0
2007-12-13 21:33:00,2.07976,2.08044,2.07976,2.08044,14929461.0
2007-12-13 21:34:00,2.08056,2.08082,2.08056,2.0806,4469038.0
2007-12-13 21:35:00,2.0807,2.08088,2.08032,2.08088,5811712.0
2007-12-13 21:36:00,2.08077,2.08077,2.08037,2.08037,7071076.0
2007-12-13 21:37:00,2.08038,2.08039,2.08024,2.08024,5929443.0
2007-12-13 21:38:00,2.08005,2.08016,2.08005,2.08008,4028948.0
2007-12-13 21:39:00,2.08013,2.08022,2.08005,2.08014,1816736.0
2007-12-13 21:40:00,2.08022,2.08052,2.08022,2.08052,4811983.0
2007-12-13 21:41:00,2.08053,2.08053,2.0804,2.08053,4853506.0
2007-12-13 21:42:00,2.08052,2.08063,2.08044,2.08044,2225691.0
2007-12-13 21:43:00,2.08038,2.08038,2.07998,2.07998,7515992.0
2007-12-13 21:44:00,2.08009,2.08021,2.08008,2.08008,9470180.0
2007-12-13 21:45:00,2.08008,2.08009,2.07991,2.07992,11882564.0
2007-12-13 21:46:00,2.08007,2.08036,2.08007,2.08036,2953999.0
2007-12-13 21:47:00,2.08041,2.08056,2.08037,2.08056,13290448.0
2007-12-13 21:48:00,2.08061,2.08068,2.08061,2.08068,9554377.0
2007-12-13 21:49:00,2.08052,2.08084,2.08052,2.08084,4382402.0
2007-12-13 21:50:00,2.08098,2.08109,2.08097,2.08104,4048183.0
2007-12-13 21:51:00,2.08101,2.08106,2.08078,2.08078,13694603.0
2007-12-13 21:52:00,2.08058,2.08072,2.08053,2.08072,5780991.0
2007-12-13 21:53:00,2.08074,2.0809,2.08073,2.08083,6336583.0
2007-12-13 21:54:00,2.08091,2.08095,2.0808,2.08087,2700711.0
2007-12-13 21:55:00,2.08081,2.08085,2.08071,2.08084,8779452.0
2007-12-13 21:56:00,2.08078,2.08078,2.08051,2.08053,10627139.0
2007-12-13 21:57:00,2.08043,2.08044,2.08027,2.08027,9403262.0
2007-12-13 21:58:00,2.07991,2.08041,2.07991,2.08041,10276887.0
2007-12-13 21:59:00,2.08063,2.08083,2.08063,2.0808,7454913.0
2007-12-13 22:00:00,2.0806,2.0806,2.07982,2.08004,5169956.0
2007-12-13 22:01:00,2.07983,2.07997,2.0798,2.0798,7196812.0
2007-12-13 22:02:00,2.07989,2.07989,2.07969,2.0797,1975392.0
2007-12-13 22:03:00,2.07979,2.08029,2.07969,2.08029,4411568.0
2007-12-13 22:04:00,2.08039,2.08051,2.08034,2.08041,2626476.0
2007-12-13 22:05:00,2.08042,2.0805,2.08036,2.08046,4981588.0
2007-12-13 22:06:00,2.08056,2.08066,2.08041,2.08041,12986334.0
2007-12-13 22:07:00,2.08057,2.08095,2.08057,2.08095,2999470.0
2007-12-13 22:08:00,2.08101,2.08121,2.08101,2.08108,19899515.0
2007-12-13 22:09:00,2.08095,2.08097,2.08079,2.08082,17382307.0
2007-12-13 22:10:00,2.08059,2.08059,2.08016,2.08016,2897603.0
2007-12-13 22:11:00,2.08056,2.08057,2.08037,2.08057,4362302.0
2007-12-13 22:12:00,2.08055,2.08055,2.08034,2.08034,3324995.0
2007-12-13 22:13:00,2.08045,2.08055,2.08044,2.08055,15287503.0
2007-12-13 22:14:00,2.08057,2.08073,2.0805,2.08073,9427937.0
2007-12-13 22:15:00,2.0807,2.08098,2.0807,2.08079,7407291.0
2007-12-13 22:16:00,2.08071,2.08071,2.08029,2.08036,4826597.0
2007-12-13 22:17:00,2.08043,2.08043,2.07985,2.07985,12670443.0
2007-12-13 22:18:00,2.07994,2.08019,2.07994,2.08015,5293344.0
2007-12-13 22:19:00,2.08011,2.08037,2.08011,2.08021,14401233.0
2007-12-13 22:20:00,2.08019,2.08036,2.08004,2.08036,24762951.0
2007-12-13 22:21:00,2.08032,2.08032,2.08018,2.08021,815975.0
2007-12-13 22:22:00,2.08021,2.08025,2.08008,2.08013,4542025.0
2007-12-13 22:23:00,2.08017,2.08017,2.07996,2.07996,2424513.0
2007-12-13 22:24:00,2.08002,2.08008,2.07854,2.07974,1105152.0
2007-12-13 22:25:00,2.07969,2.07974,2.07949,2.07949,5944886.0
2007-12-13 22:26:00,2.07937,2.07937,2.07921,2.07921,6656901.0
2007-12-13 22:27:00,2.07928,2.07943,2.07915,2.07943,3171369.0
2007-12-13 22:28:00,2.07942,2.0799,2.07935,2.0799,11274106.0
2007-12-13 22:29:00,2.0799,2.07993,2.07981,2.07993,2454238.0
2007-12-13 22:30:00,2.07999,2.08006,2.07989,2.07996,7481420.0
2007-12-13 22:31:00,2.0799,2.0799,2.07963,2.07963,8922712.0
2007-12-13 22:32:00,2.07967,2.07967,2.07916,2.07916,12772941.0
2007-12-13 22:33:00,2.07914,2.07919,2.07885,2.07885,10287225.0
2007-12-13 22:34:00,2.07883,2.07892,2.0788,2.07892,4458577.0
2007-12-13 22:35:00,2.07903,2.07957,2.07903,2.07957,19365155.0
2007-12-13 22:36:00,2.07968,2.07991,2.07968,2.07991,18346506.0
2007-12-13 22:37:00,2.07988,2.07988,2.07971,2.07984,8670998.0
2007-12-13 22:38:00,2.07986,2.07997,2.07951,2.07951,4523112.0
2007-12-13 22:39:00,2.07992,2.07993,2.07973,2.07987,4115351.0
2007-12-13 22:40:00,2.07997,2.07997,2.0799,2.0799,4090953.0
2007-12-13 22:41:00,2.07976,2.07994,2.07973,2.07994,4850012.0
2007-12-13 22:42:00,2.07996,2.08004,2.07983,2.07983,3554895.0
2007-12-13 22:43:00,2.07982,2.08012,2.07962,2.07984,7445657.0
2007-12-13 22:44:00,2.07983,2.08002,2.07981,2.07994,8789346.0
2007-12-13 22:45:00,2.07985,2.08004,2.07985,2.08004,13969478.0
2007-12-13 22:46:00,2.07998,2.07998,2.0797,2.07978,3900812.0
2007-12-13 22:47:00,2.07987,2.07992,2.07983,2.07988,5234212.0
2007-12-13 22:48:00,2.07981,2.07982,2.0794,2.07944,5845764.0
2007-12-13 22:49:00,2.07951,2.0796,2.07928,2.0796,3134245.0
2007-12-13 22:50:00,2.07959,2.0796,2.0794,2.0794,10352951.0
2007-12-13 22:51:00,2.07947,2.07947,2.07899,2.07945,11783881.0
2007-12-13 22:52:00,2.07953,2.07979,2.07953,2.07979,4005365.0
2007-12-13 22:53:00,2.07982,2.07995,2.0797,2.07982,18838314.0
2007-12-13 22:54:00,2.07988,2.07991,2.07958,2.07971,4706791.0
2007-12-13 22:55:00,2.07961,2.07965,2.0796,2.07965,28982538.0
2007-12-13 22:56:00,2.07954,2.07964,2.07943,2.07964,10001961.0
2007-12-13 22:57:00,2.07961,2.07969,2.07951,2.07964,3138335.0
2007-12-13 22:58:00,2.0797,2.08002,2.07963,2.08002,9117806.0
2007-12-13 22:59:00,2.08009,2.08009,2.07988,2.08,6494074.0
2007-12-13 23:00:00,2.08016,2.08035,2.08014,2.08022,9371563.0
2007-12-13 23:01:00,2.08025,2.08038,2.08011,2.08038,4102740.0
2007-12-13 23:02:00,2.08043,2.08052,2.08013,2.08013,17987562.0
2007-12-13 23:03:00,2.08016,2.08059,2.08016,2.08059,4444048.0
2007-12-13 23:04:00,2.0805,2.08055,2.08033,2.08033,3596546.0
2007-12-13 23:05:00,2.08055,2.08087,2.08055,2.08087,3008465.0
2007-12-13 23:06:00,2.08117,2.08183,2.08117,2.08183,10753747.0
2007-12-13 23:07:00,2.08191,2.08205,2.08171,2.08171,24553942.0
2007-12-13 23:08:00,2.08177,2.08177,2.08151,2.08152,10374777.0
2007-12-13 23:09:00,2.08132,2.08132,2.08108,2.08111,11262947.0
2007-12-13 23:10:00,2.08114,2.08145,2.08114,2.08145,2042761.0
2007-12-13 23:11:00,2.08143,2.08155,2.08143,2.08155,4330211.0
2007-12-13 23:12:00,2.08161,2.08177,2.08161,2.08163,2241067.0
2007-12-13 23:13:00,2.08154,2.08154,2.08118,2.08127,5423684.0
2007-12-13 23:14:00,2.0812,2.08142,2.0812,2.08132,5307916.0
2007-12-13 23:15:00,2.08132,2.08145,2.08125,2.08141,1522865.0
2007-12-13 23:16:00,2.08142,2.08149,2.08106,2.08123,2454044.0
2007-12-13 23:17:00,2.08123,2.0813,2.0812,2.0813,855242.0
2007-12-13 23:18:00,2.08121,2.08135,2.08118,2.08133,5903120.0
2007-12-13 23:19:00,2.08135,2.08157,2.08135,2.08149,1348914.0
2007-12-13 23:20:00,2.08149,2.08206,2.08149,2.08206,17974236.0
2007-12-13 23:21:00,2.08219,2.08219,2.08184,2.08184,2851247.0
2007-12-13 23:22:00,2.08195,2.08196,2.08192,2.08195,2992290.0
2007-12-13 23:23:00,2.08182,2.08202,2.08167,2.08202,6306955.0
2007-12-13 23:24:00,2.08199,2.08226,2.08179,2.08226,5490045.0
2007-12-13 23:25:00,2.08244,2.08278,2.0824,2.08278,2610230.0
2007-12-13 23:26:00,2.08285,2.08367,2.08285,2.08367,3503270.0
2007-12-13 23:27:00,2.08382,2.08397,2.08375,2.08397,10122212.0
2007-12-13 23:28:00,2.08399,2.08406,2.08384,2.08399,13441181.0
2007-12-13 23:29:00,2.08405,2.08425,2.08393,2.08425,8007402.0
2007-12-13 23:30:00,2.08432,2.08441,2.08422,2.08441,5228978.0
2007-12-13 23:31:00,2.0842,2.08434,2.08382,2.08382,5495614.0
2007-12-13 23:32:00,2.08372,2.08383,2.08351,2.08383,3663875.0
2007-12-13 23:33:00,2.08391,2.08391,2.08364,2.08372,2771951.0
2007-12-13 23:34:00,2.08349,2.08372,2.0832,2.08372,17681230.0
2007-12-13 23:35:00,2.08373,2.0839,2.08373,2.08374,505675.0
2007-12-13 23:36:00,2.08361,2.08361,2.08336,2.08348,5219832.0
2007-12-13 23:37:00,2.08342,2.08342,2.08323,2.0834,4128523.0
2007-12-13 23:38:00,2.08339,2.08339,2.08318,2.08318,7042046.0
2007-12-13 23:39:00,2.08303,2.08315,2.08275,2.08295,16420275.0
2007-12-13 23:40:00,2.08307,2.08309,2.08298,2.08308,1528252.0
2007-12-13 23:41:00,2.08318,2.08319,2.08307,2.08317,2768670.0
2007-12-13 23:42:00,2.083,2.083,2.08283,2.08293,2893095.0
2007-12-13 23:43:00,2.08292,2.08292,2.08276,2.08276,3176607.0
2007-12-13 23:44:00,2.08272,2.08295,2.08267,2.08295,5029920.0
2007-12-13 23:45:00,2.08304,2.08334,2.08304,2.08334,6190084.0
2007-12-13 23:46:00,2.08329,2.08329,2.083,2.083,2285286.0
2007-12-13 23:47:00,2.08281,2.08281,2.08268,2.08268,29653279.0
2007-12-13 23:48:00,2.08273,2.08273,2.08233,2.08263,6127358.0
2007-12-13 23:49:00,2.08276,2.08284,2.08263,2.08263,2899591.0
2007-12-13 23:50:00,2.08259,2.08265,2.08238,2.08265,13306329.0
2007-12-13 23:51:00,2.08261,2.08278,2.08257,2.08257,13296228.0
2007-12-13 23:52:00,2.08255,2.08274,2.08252,2.08274,7900738.0
2007-12-13 23:53:00,2.08268,2.08284,2.08268,2.08284,3138651.0
2007-12-13 23:54:00,2.08312,2.08337,2.08312,2.08336,838699.0
2007-12-13 23:55:00,2.08346,2.08348,2.0832,2.0832,6533350.0
2007-12-13 23:56:00,2.08328,2.08371,2.08328,2.08371,5963607.0
2007-12-13 23:57:00,2.08386,2.08404,2.08386,2.0839,32598222.0
2007-12-13 23:58:00,2.08367,2.08382,2.08347,2.08347,3081856.0
2007-12-13 23:59:00,2.08324,2.08324,2.08276,2.08276,2895246.0
2007-12-14 00:00:00,2.08268,2.08283,2.08262,2.08272,5401297.0
2007-12-14 00:01:00,2.08258,2.08294,2.08258,2.08294,14502149.0
2007-12-14 00:02:00,2.08294,2.08294,2.0826,2.0826,20634769.0
2007-12-14 00:03:00,2.08284,2.08309,2.08284,2.08298,2369409.0
2007-12-14 00:04:00,2.08294,2.08294,2.08265,2.08279,27411436.0
2007-12-14 00:05:00,2.08309,2.08349,2.08309,2.08349,2377650.0
2007-12-14 00:06:00,2.08356,2.08364,2.08348,2.08364,2633741.0
2007-12-14 00:07:00,2.0836,2.0836,2.08325,2.08342,1432560.0
2007-12-14 00:08:00,2.08338,2.08362,2.08338,2.08362,33087660.0
2007-12-14 00:09:00,2.08371,2.08396,2.08346,2.08346,6191068.0
2007-12-14 00:10:00,2.08327,2.0837,2.08327,2.0837,9963439.0
2007-12-14 00:11:00,2.08381,2.0841,2.08365,2.0841,13225645.0
2007-12-14 00:12:00,2.08414,2.08414,2.08401,2.08404,31103739.0
2007-12-14 00:13:00,2.08411,2.08423,2.08401,2.08407,8886287.0
2007-12-14 00:14:00,2.08403,2.0841,2.08391,2.0841,21641239.0
2007-12-14 00:15:00,2.08412,2.08415,2.08405,2.08414,10895333.0
2007-12-14 00:16:00,2.08413,2.08426,2.08402,2.08412,6685670.0
2007-12-14 00:17:00,2.08428,2.08428,2.08407,2.08407,1989221.0
2007-12-14 00:18:00,2.08386,2.08388,2.08361,2.08361,3990530.0
2007-12-14 00:19:00,2.08374,2.08399,2.08374,2.08398,11817028.0
2007-12-14 00:20:00,2.08405,2.08405,2.08395,2.08405,2778467.0
2007-12-14 00:21:00,2.08407,2.08425,2.084,2.084,6098003.0
2007-12-14 00:22:00,2.08386,2.08387,2.08357,2.08357,12965489.0
2007-12-14 00:23:00,2.08343,2.08352,2.08343,2.0835,9737835.0
2007-12-14 00:24:00,2.08348,2.08348,2.08322,2.08322,11416301.0
2007-12-14 00:25:00,2.08322,2.08336,2.08319,2.08336,6199269.0
2007-12-14 00:26:00,2.08326,2.08344,2.08325,2.08333,19017873.0
2007-12-14 00:27:00,2.08335,2.08335,2.08308,2.08325,3045100.0
2007-12-14 00:28:00,2.08318,2.08318,2.08284,2.08308,20985129.0
2007-12-14 00:29:00,2.08313,2.08332,2.08313,2.08316,7201063.0
2007-12-14 00:30:00,2.08314,2.08315,2.0831,2.08315,6682321.0
2007-12-14 00:31:00,2.08316,2.08325,2.08274,2.08315,10265433.0
2007-12-14 00:32:00,2.08323,2.08323,2.08289,2.08289,2858033.0
2007-12-14 00:33:00,2.08266,2.08266,2.08247,2.08266,3369875.0
2007-12-14 00:34:00,2.08277,2.08289,2.08277,2.08286,5159596.0
2007-12-14 00:35:00,2.08285,2.08328,2.08285,2.08328,5850470.0
2007-12-14 00:36:00,2.08308,2.08308,2.08277,2.0828,3640329.0
2007-12-14 00:37:00,2.08281,2.08281,2.08225,2.08225,8772693.0
2007-12-14 00:38:00,2.08224,2.08239,2.08212,2.08239,4704993.0
2007-12-14 00:39:00,2.08235,2.08249,2.08226,2.08249,2435931.0
2007-12-14 00:40:00,2.08279,2.08289,2.08274,2.08274,11590809.0
2007-12-14 00:42:00,2.0827,2.08273,2.08263,2.08263,3228467.0
2007-12-14 00:43:00,2.08253,2.08254,2.08245,2.08247,5493767.0
2007-12-14 00:44:00,2.0827,2.08277,2.08257,2.08273,2436958.0
2007-12-14 00:45:00,2.08291,2.08308,2.08265,2.08308,2956937.0
2007-12-14 00:46:00,2.08308,2.08308,2.08283,2.08297,2177083.0
2007-12-14 00:47:00,2.08293,2.08329,2.08293,2.08329,21015816.0
2007-12-14 00:48:00,2.0832,2.08327,2.08311,2.08311,9948324.0
2007-12-14 00:49:00,2.08293,2.08308,2.08282,2.08308,1048885.0
2007-12-14 00:50:00,2.08311,2.08311,2.08298,2.08301,7067043.0
2007-12-14 00:51:00,2.08284,2.08311,2.08284,2.08311,5205480.0
2007-12-14 00:52:00,2.08316,2.08316,2.08305,2.08305,16292298.0
2007-12-14 00:53:00,2.08299,2.083,2.08275,2.08275,8636678.0
2007-12-14 00:54:00,2.08289,2.083,2.08275,2.08294,1675449.0
2007-12-14 00:55:00,2.08291,2.08291,2.08275,2.08289,5582280.0
2007-12-14 00:56:00,2.08278,2.08294,2.08278,2.0829,5708286.0
2007-12-14 00:57:00,2.08267,2.08284,2.08267,2.08284,5051066.0
2007-12-14 00:58:00,2.08288,2.08303,2.08288,2.0829,2144088.0
2007-12-14 00:59:00,2.08282,2.08282,2.08225,2.08225,6822476.0
2007-12-14 01:00:00,2.08239,2.0827,2.08221,2.0827,3264192.0
2007-12-14 01:01:00,2.08282,2.08328,2.08282,2.08328,3228820.0
2007-12-14 01:02:00,2.08351,2.08376,2.08351,2.08375,2175807.0
2007-12-14 01:03:00,2.08333,2.08382,2.08333,2.08368,2455279.0
2007-12-14 01:04:00,2.08363,2.08363,2.08316,2.08316,8421429.0
2007-12-14 01:05:00,2.08311,2.08318,2.08266,2.08318,11105600.0
2007-12-14 01:06:00,2.08324,2.08357,2.08324,2.08357,6751746.0
2007-12-14 01:07:00,2.08358,2.08367,2.08351,2.08351,10352957.0
2007-12-14 01:08:00,2.08352,2.08352,2.08317,2.08317,3105012.0
2007-12-14 01:09:00,2.08333,2.08362,2.08333,2.08362,3052104.0
2007-12-14 01:10:00,2.08369,2.08381,2.08369,2.08381,2256850.0
2007-12-14 01:11:00,2.0838,2.0838,2.08323,2.08352,11416854.0
2007-12-14 01:12:00,2.08348,2.08358,2.08344,2.0835,8074895.0
2007-12-14 01:13:00,2.08341,2.08341,2.08311,2.08333,2019806.0
2007-12-14 01:14:00,2.08328,2.08346,2.08328,2.08346,3975697.0
2007-12-14 01:15:00,2.0834,2.08346,2.08314,2.08314,8454138.0
2007-12-14 01:16:00,2.08288,2.08299,2.08278,2.08278,6171477.0
2007-12-14 01:17:00,2.08272,2.0828,2.08262,2.08269,16476039.0
2007-12-14 01:18:00,2.08262,2.08262,2.08238,2.08238,6565663.0
2007-12-14 01:19:00,2.08232,2.08248,2.08214,2.08248,19909480.0
2007-12-14 01:20:00,2.0823,2.08235,2.08219,2.08219,21943634.0
2007-12-14 01:21:00,2.08197,2.08204,2.08173,2.08173,9803577.0
2007-12-14 01:22:00,2.08173,2.08209,2.08155,2.08209,6968443.0
2007-12-14 01:23:00,2.08206,2.0822,2.08201,2.08201,16322442.0
2007-12-14 01:24:00,2.08199,2.08199,2.08182,2.08196,2560860.0
2007-12-14 01:25:00,2.08199,2.08209,2.08195,2.08206,8870487.0
2007-12-14 01:26:00,2.08204,2.08204,2.08162,2.08162,11696965.0
2007-12-14 01:27:00,2.08151,2.08156,2.08122,2.08122,4140124.0
2007-12-14 01:28:00,2.08133,2.08152,2.08121,2.08121,10247780.0
2007-12-14 01:29:00,2.08131,2.0814,2.0811,2.0811,8841282.0
2007-12-14 01:30:00,2.08098,2.08108,2.08063,2.08063,1472323.0
2007-12-14 01:31:00,2.0806,2.08093,2.08057,2.08059,4526587.0
2007-12-14 01:32:00,2.08076,2.08076,2.08069,2.08069,1578925.0
2007-12-14 01:33:00,2.08066,2.08069,2.08042,2.08069,13399858.0
2007-12-14 01:34:00,2.08073,2.08073,2.08064,2.08067,3658765.0
2007-12-14 01:35:00,2.08065,2.08079,2.0806,2.08078,16819207.0
2007-12-14 01:36:00,2.08058,2.08061,2.08051,2.08061,17027241.0
2007-12-14 01:37:00,2.08072,2.08072,2.08053,2.08064,5310147.0
2007-12-14 01:38:00,2.08072,2.08083,2.08066,2.08066,14843991.0
2007-12-14 01:39:00,2.0805,2.08062,2.08033,2.08033,6482066.0
2007-12-14 01:40:00,2.08039,2.08065,2.08039,2.08065,6604691.0
2007-12-14 01:41:00,2.0806,2.0807,2.08053,2.08053,10406557.0
2007-12-14 01:42:00,2.08039,2.08053,2.08036,2.08053,11295818.0
2007-12-14 01:43:00,2.08058,2.08071,2.0804,2.0804,13687455.0
2007-12-14 01:44:00,2.08045,2.08056,2.08026,2.08026,16298169.0
2007-12-14 01:45:00,2.07996,2.08006,2.07995,2.07999,9521977.0
2007-12-14 01:46:00,2.08014,2.08052,2.08014,2.08052,13292747.0
2007-12-14 01:47:00,2.08056,2.08061,2.0805,2.08061,22179845.0
2007-12-14 01:48:00,2.08053,2.08058,2.08035,2.08045,3671367.0
2007-12-14 01:49:00,2.0804,2.08041,2.0802,2.08041,5384738.0
2007-12-14 01:50:00,2.08035,2.08042,2.08028,2.0803,20781086.0
2007-12-14 01:51:00,2.08036,2.08088,2.08036,2.08086,4426239.0
2007-12-14 01:52:00,2.08081,2.08158,2.08081,2.08158,13521524.0
2007-12-14 01:53:00,2.0817,2.08201,2.0817,2.08201,3568830.0
2007-12-14 01:54:00,2.08209,2.08231,2.08204,2.08231,4316768.0
2007-12-14 01:55:00,2.08235,2.08254,2.08235,2.08254,25700666.0
2007-12-14 01:56:00,2.08255,2.08308,2.08255,2.08298,5815954.0
2007-12-14 01:57:00,2.08298,2.08301,2.0828,2.0828,2951905.0
2007-12-14 01:58:00,2.08242,2.08242,2.08176,2.08176,6125778.0
2007-12-14 01:59:00,2.08166,2.08167,2.08157,2.0816,10706662.0
2007-12-14 02:00:00,2.08162,2.08178,2.08156,2.08156,3147349.0
2007-12-14 02:01:00,2.08161,2.08177,2.08153,2.08153,2998204.0
2007-12-14 02:02:00,2.08163,2.08163,2.08131,2.08131,29950592.0
2007-12-14 02:03:00,2.08126,2.08137,2.08104,2.08104,5487813.0
2007-12-14 02:04:00,2.08102,2.08114,2.08101,2.08101,7010783.0
2007-12-14 02:05:00,2.08092,2.08106,2.08092,2.08098,819122.0
2007-12-14 02:06:00,2.08085,2.08089,2.08067,2.08073,3472345.0
2007-12-14 02:07:00,2.08074,2.08082,2.08066,2.08082,7845039.0
2007-12-14 02:08:00,2.08086,2.08091,2.08078,2.08078,12270422.0
2007-12-14 02:09:00,2.0808,2.08111,2.0808,2.08103,13616794.0
2007-12-14 02:10:00,2.08088,2.08089,2.08059,2.08059,3024818.0
2007-12-14 02:11:00,2.08041,2.08054,2.08011,2.08011,5796385.0
2007-12-14 02:12:00,2.08014,2.08024,2.08011,2.08016,28918743.0
2007-12-14 02:13:00,2.08021,2.08029,2.08009,2.08029,2199717.0
2007-12-14 02:14:00,2.08032,2.08048,2.08031,2.08048,6217441.0
2007-12-14 02:15:00,2.08038,2.08038,2.07984,2.07984,5279094.0
2007-12-14 02:16:00,2.07963,2.07963,2.07905,2.07905,3417912.0
2007-12-14 02:17:00,2.07894,2.07932,2.07866,2.07932,2755330.0
2007-12-14 02:18:00,2.07967,2.07989,2.07967,2.07974,2838496.0
2007-12-14 02:19:00,2.07957,2.07957,2.07929,2.07929,1538715.0
2007-12-14 02:20:00,2.07896,2.079,2.07889,2.07889,8146993.0
2007-12-14 02:21:00,2.07893,2.07893,2.07883,2.07883,7330882.0
2007-12-14 02:22:00,2.07888,2.07897,2.07876,2.07897,4243522.0
2007-12-14 02:23:00,2.07889,2.07889,2.07856,2.07856,5044780.0
2007-12-14 02:24:00,2.07855,2.07874,2.07855,2.07871,551684.0
2007-12-14 02:25:00,2.07882,2.07908,2.07882,2.07894,16560110.0
2007-12-14 02:26:00,2.07906,2.07928,2.07906,2.07927,2967510.0
2007-12-14 02:27:00,2.07929,2.07947,2.07929,2.07941,3726859.0
2007-12-14 02:28:00,2.07931,2.07933,2.07896,2.07896,5114102.0
2007-12-14 02:29:00,2.07912,2.07912,2.07896,2.07896,5465070.0
2007-12-14 02:30:00,2.07895,2.07954,2.07895,2.07954,8533036.0
2007-12-14 02:31:00,2.07965,2.07998,2.07965,2.07975,12991667.0
2007-12-14 02:32:00,2.07985,2.07994,2.07985,2.07993,10091938.0
2007-12-14 02:33:00,2.07994,2.08025,2.07994,2.08025,3486535.0
2007-12-14 02:34:00,2.0804,2.08042,2.08031,2.08032,2489488.0
2007-12-14 02:35:00,2.08021,2.08021,2.07997,2.07997,5280920.0
2007-12-14 02:36:00,2.07996,2.07996,2.07982,2.07986,6457411.0
2007-12-14 02:37:00,2.08002,2.0802,2.07996,2.07996,3120870.0
2007-12-14 02:38:00,2.07976,2.07986,2.07971,2.07971,3020709.0
2007-12-14 02:39:00,2.07969,2.07969,2.07946,2.07946,18042800.0
2007-12-14 02:40:00,2.07945,2.07948,2.07919,2.07947,1469247.0
2007-12-14 02:41:00,2.07947,2.07986,2.07941,2.07986,5461301.0
2007-12-14 02:42:00,2.08018,2.08036,2.08013,2.08013,804707.0
2007-12-14 02:43:00,2.08014,2.08022,2.07983,2.08001,2363522.0
2007-12-14 02:44:00,2.07999,2.08,2.07986,2.07986,1657449.0
2007-12-14 02:45:00,2.07977,2.07977,2.07966,2.07977,5209458.0
2007-12-14 02:46:00,2.08011,2.08095,2.08011,2.08095,5531549.0
2007-12-14 02:47:00,2.08107,2.08177,2.08107,2.08177,2309187.0
2007-12-14 02:48:00,2.08199,2.08199,2.08135,2.08135,4176515.0
2007-12-14 02:49:00,2.08135,2.08153,2.08135,2.08149,1951062.0
2007-12-14 02:50:00,2.08146,2.08146,2.08106,2.08116,11441433.0
2007-12-14 02:51:00,2.08133,2.0817,2.08126,2.0817,10319054.0
2007-12-14 02:52:00,2.08168,2.08185,2.08162,2.08185,27101482.0
2007-12-14 02:53:00,2.08199,2.08223,2.08186,2.08186,10465933.0
2007-12-14 02:54:00,2.08167,2.08223,2.08153,2.08223,3103750.0
2007-12-14 02:55:00,2.08224,2.08241,2.08189,2.08193,3958340.0
2007-12-14 02:56:00,2.08204,2.08204,2.08183,2.08186,4570656.0
2007-12-14 02:57:00,2.08194,2.08228,2.08194,2.08228,16765366.0
2007-12-14 02:58:00,2.08227,2.08227,2.08199,2.08199,4306885.0
2007-12-14 02:59:00,2.08202,2.0824,2.08202,2.0824,8608032.0
2007-12-14 03:00:00,2.08228,2.08243,2.08225,2.08233,6897581.0
2007-12-14 03:01:00,2.08237,2.08249,2.0823,2.08245,8913683.0
2007-12-14 03:02:00,2.08239,2.08263,2.0823,2.08232,3155372.0
2007-12-14 03:03:00,2.0825,2.08261,2.08245,2.08247,10079575.0
2007-12-14 03:04:00,2.08251,2.08251,2.08197,2.08197,26657965.0
2007-12-14 03:05:00,2.08207,2.08207,2.08185,2.08187,5113854.0
2007-12-14 03:06:00,2.08193,2.08241,2.08193,2.08226,20662842.0
2007-12-14 03:07:00,2.08207,2.08224,2.08189,2.08189,3697373.0
2007-12-14 03:08:00,2.08177,2.08177,2.08129,2.08161,11268891.0
2007-12-14 03:09:00,2.08144,2.08161,2.08128,2.08128,10205986.0
2007-12-14 03:10:00,2.0813,2.08131,2.08094,2.08094,3385808.0
2007-12-14 03:11:00,2.08091,2.08094,2.08076,2.08094,5469467.0
2007-12-14 03:12:00,2.08107,2.08151,2.08107,2.08151,4817500.0
2007-12-14 03:13:00,2.08155,2.08155,2.08144,2.08144,3862955.0
2007-12-14 03:14:00,2.08145,2.08145,2.0812,2.0812,14624664.0
2007-12-14 03:15:00,2.08142,2.0817,2.08142,2.08164,8044432.0
2007-12-14 03:16:00,2.08149,2.08149,2.08073,2.08102,7847446.0
2007-12-14 03:17:00,2.08105,2.08116,2.08105,2.08106,3512742.0
2007-12-14 03:18:00,2.08108,2.08108,2.08086,2.08092,5177765.0
2007-12-14 03:19:00,2.08106,2.08106,2.08091,2.08097,3928319.0
2007-12-14 03:20:00,2.08095,2.081,2.08077,2.08077,4334687.0
2007-12-14 03:21:00,2.08035,2.08082,2.08035,2.0808,4391372.0
2007-12-14 03:22:00,2.08069,2.0807,2.08051,2.0807,8411910.0
2007-12-14 03:23:00,2.08079,2.08083,2.08065,2.08083,19089070.0
2007-12-14 03:24:00,2.08099,2.08119,2.08099,2.0811,19548914.0
2007-12-14 03:25:00,2.08112,2.08123,2.081,2.08115,4692743.0
2007-12-14 03:26:00,2.08113,2.08131,2.08113,2.08114,10921779.0
2007-12-14 03:27:00,2.081,2.08113,2.08098,2.08111,13750609.0
2007-12-14 03:28:00,2.081,2.081,2.08076,2.08076,9212919.0
2007-12-14 03:29:00,2.0807,2.0808,2.08062,2.0808,7523552.0
2007-12-14 03:30:00,2.08081,2.08098,2.08081,2.08098,2578522.0
2007-12-14 03:31:00,2.08109,2.08167,2.08109,2.08167,12002669.0
2007-12-14 03:32:00,2.08189,2.08195,2.0818,2.08191,3358789.0
2007-12-14 03:33:00,2.08176,2.08176,2.08143,2.08143,6974230.0
2007-12-14 03:34:00,2.08138,2.08165,2.08127,2.08165,6049544.0
2007-12-14 03:35:00,2.08171,2.08187,2.08041,2.08174,1018761.0
2007-12-14 03:36:00,2.08161,2.08181,2.08161,2.08181,2400271.0
2007-12-14 03:37:00,2.08181,2.0819,2.08168,2.08183,4313415.0
2007-12-14 03:38:00,2.08175,2.08178,2.08159,2.08159,891387.0
2007-12-14 03:39:00,2.08148,2.08148,2.08105,2.08105,23345861.0
2007-12-14 03:40:00,2.0811,2.0813,2.0811,2.0813,14401233.0
2007-12-14 03:41:00,2.08144,2.08144,2.0813,2.0813,5509882.0
2007-12-14 03:42:00,2.08129,2.08162,2.08129,2.08162,11742764.0
2007-12-14 03:43:00,2.08136,2.08154,2.0813,2.0813,5316807.0
2007-12-14 03:44:00,2.08118,2.08136,2.08115,2.08136,7649789.0
2007-12-14 03:45:00,2.08161,2.08178,2.08147,2.08147,9578314.0
2007-12-14 03:46:00,2.08153,2.08201,2.08153,2.08201,15888072.0
2007-12-14 03:47:00,2.08207,2.08229,2.08207,2.08227,3488611.0
2007-12-14 03:48:00,2.08222,2.08222,2.08178,2.08182,4262760.0
2007-12-14 03:49:00,2.08145,2.08194,2.08145,2.08174,3214203.0
2007-12-14 03:50:00,2.08189,2.08205,2.08185,2.08201,17695518.0
2007-12-14 03:51:00,2.08207,2.08222,2.08207,2.08207,18562979.0
2007-12-14 03:52:00,2.08207,2.08213,2.08191,2.08213,2866468.0
2007-12-14 03:53:00,2.08214,2.08234,2.08202,2.08217,12711760.0
2007-12-14 03:54:00,2.08205,2.08211,2.08205,2.08211,4822914.0
2007-12-14 03:55:00,2.08208,2.08208,2.08189,2.08189,2907002.0
2007-12-14 03:56:00,2.08193,2.08201,2.0816,2.08188,4121418.0
2007-12-14 03:57:00,2.0818,2.0818,2.08173,2.08173,2140883.0
2007-12-14 03:58:00,2.08164,2.08199,2.08164,2.08178,6933345.0
2007-12-14 03:59:00,2.08185,2.08197,2.08149,2.08196,5109157.0
2007-12-14 04:00:00,2.08176,2.08176,2.08141,2.08168,7339678.0
2007-12-14 04:01:00,2.08149,2.08164,2.08076,2.08076,9754069.0
2007-12-14 04:02:00,2.08111,2.08151,2.08111,2.08151,10360580.0
2007-12-14 04:03:00,2.0816,2.08173,2.08157,2.08164,10790069.0
2007-12-14 04:04:00,2.08161,2.08161,2.08118,2.08118,8292672.0
2007-12-14 04:05:00,2.0811,2.0811,2.08093,2.08106,2841355.0
2007-12-14 04:06:00,2.08105,2.08107,2.08082,2.08107,5882456.0
2007-12-14 04:07:00,2.08117,2.08117,2.0809,2.08107,5399764.0
2007-12-14 04:08:00,2.08117,2.08117,2.08102,2.08102,12203293.0
2007-12-14 04:09:00,2.0809,2.081,2.08077,2.081,3833144.0
2007-12-14 04:10:00,2.0812,2.08137,2.08093,2.08093,4252696.0
2007-12-14 04:11:00,2.08093,2.08116,2.08085,2.08116,10114735.0
2007-12-14 04:12:00,2.08121,2.08121,2.08079,2.08109,14446140.0
2007-12-14 04:13:00,2.08125,2.0814,2.08124,2.08133,2834660.0
2007-12-14 04:14:00,2.08131,2.0814,2.08128,2.08128,12346804.0
2007-12-14 04:15:00,2.08127,2.08139,2.08114,2.08139,9205969.0
2007-12-14 04:16:00,2.08124,2.08128,2.08106,2.08106,7042061.0
2007-12-14 04:17:00,2.08093,2.0812,2.0808,2.0808,2170347.0
2007-12-14 04:18:00,2.08064,2.08064,2.08049,2.08049,5245333.0
2007-12-14 04:19:00,2.0804,2.0804,2.08016,2.08026,4530204.0
2007-12-14 04:20:00,2.08027,2.08027,2.07999,2.07999,1993127.0
2007-12-14 04:21:00,2.07995,2.08008,2.07982,2.07982,4207341.0
2007-12-14 04:22:00,2.07986,2.07986,2.07961,2.07976,6030147.0
2007-12-14 04:23:00,2.07968,2.07969,2.07935,2.07935,7597588.0
2007-12-14 04:24:00,2.07928,2.07933,2.07867,2.07904,5454444.0
2007-12-14 04:25:00,2.07885,2.07909,2.07885,2.07893,4218461.0
2007-12-14 04:26:00,2.07886,2.07886,2.07849,2.07864,16011861.0
2007-12-14 04:27:00,2.07872,2.07901,2.07872,2.07894,7948968.0
2007-12-14 04:28:00,2.07883,2.07883,2.07824,2.07824,15445182.0
2007-12-14 04:29:00,2.07821,2.07834,2.07815,2.07819,3965083.0
2007-12-14 04:30:00,2.07827,2.07827,2.07794,2.07794,5003207.0
2007-12-14 04:31:00,2.07802,2.07802,2.07783,2.07783,11369332.0
2007-12-14 04:32:00,2.07771,2.07771,2.07722,2.07722,10231051.0
2007-12-14 04:33:00,2.07721,2.07736,2.0771,2.07728,8744904.0
2007-12-14 04:34:00,2.0773,2.07742,2.07705,2.07705,10528974.0
2007-12-14 04:35:00,2.0767,2.0767,2.07635,2.07635,2121961.0
2007-12-14 04:36:00,2.07679,2.07697,2.07672,2.07679,9251078.0
2007-12-14 04:37:00,2.07678,2.07678,2.07658,2.07658,11137311.0
2007-12-14 04:38:00,2.07635,2.07658,2.07635,2.07658,1879554.0
2007-12-14 04:39:00,2.07669,2.07681,2.0766,2.07666,2716518.0
2007-12-14 04:40:00,2.07656,2.07677,2.07656,2.07677,3533091.0
2007-12-14 04:41:00,2.07665,2.07665,2.07625,2.07638,3096374.0
2007-12-14 04:42:00,2.07639,2.07639,2.07618,2.07618,6354317.0
2007-12-14 04:43:00,2.07602,2.07604,2.07592,2.07603,2371116.0
2007-12-14 04:44:00,2.0759,2.07599,2.07576,2.07591,1985120.0
2007-12-14 04:45:00,2.07583,2.07583,2.07549,2.07559,1757793.0
2007-12-14 04:46:00,2.07574,2.07591,2.07574,2.07591,5339187.0
2007-12-14 04:47:00,2.07587,2.07639,2.07587,2.07606,17718466.0
2007-12-14 04:48:00,2.07612,2.07688,2.07612,2.07688,4177242.0
2007-12-14 04:49:00,2.07717,2.07767,2.07717,2.07744,2335690.0
2007-12-14 04:50:00,2.0775,2.07757,2.07741,2.07757,5922346.0
2007-12-14 04:51:00,2.07767,2.07782,2.07767,2.07782,3122717.0
2007-12-14 04:52:00,2.07775,2.07775,2.07748,2.07748,4752335.0
2007-12-14 04:53:00,2.07767,2.07784,2.07762,2.07779,4044157.0
2007-12-14 04:54:00,2.07769,2.07769,2.07727,2.07727,3248423.0
2007-12-14 04:55:00,2.07725,2.07747,2.07724,2.07747,3370353.0
2007-12-14 04:56:00,2.07741,2.07743,2.07732,2.07734,2011082.0
2007-12-14 04:57:00,2.07738,2.07756,2.07738,2.07748,3229195.0
2007-12-14 04:58:00,2.07747,2.07754,2.07745,2.07752,5599780.0
2007-12-14 04:59:00,2.07753,2.07792,2.07753,2.07792,5782957.0
2007-12-14 05:00:00,2.07794,2.07824,2.07792,2.07824,4196313.0
2007-12-14 05:01:00,2.07832,2.07856,2.07828,2.07856,3543345.0
2007-12-14 05:02:00,2.07866,2.07867,2.07834,2.07834,3944896.0
2007-12-14 05:03:00,2.0783,2.0783,2.07786,2.07786,20390732.0
2007-12-14 05:04:00,2.07787,2.07794,2.07751,2.07794,27913494.0
2007-12-14 05:05:00,2.0782,2.07824,2.07794,2.07799,25263766.0
2007-12-14 05:06:00,2.07809,2.07809,2.07776,2.07777,3584306.0
2007-12-14 05:07:00,2.07771,2.07791,2.07771,2.07788,4409147.0
2007-12-14 05:08:00,2.07787,2.07787,2.07756,2.07756,8296774.0
2007-12-14 05:09:00,2.0775,2.07762,2.0774,2.07762,5287020.0
2007-12-14 05:10:00,2.07768,2.07795,2.07768,2.07795,3089471.0
2007-12-14 05:11:00,2.07802,2.07836,2.07802,2.07836,6227220.0
2007-12-14 05:12:00,2.07828,2.07843,2.07828,2.07842,13340737.0
2007-12-14 05:13:00,2.07847,2.07853,2.07828,2.07853,4635542.0
2007-12-14 05:14:00,2.07852,2.07863,2.07843,2.07863,4810194.0
2007-12-14 05:15:00,2.07866,2.07866,2.0784,2.07865,2290633.0
2007-12-14 05:16:00,2.07864,2.07896,2.07864,2.07896,2137068.0
2007-12-14 05:17:00,2.07901,2.07932,2.07901,2.07932,5476756.0
2007-12-14 05:18:00,2.07953,2.07958,2.07938,2.07938,13637131.0
2007-12-14 05:19:00,2.07933,2.07933,2.07902,2.07918,7287326.0
2007-12-14 05:20:00,2.07922,2.07937,2.07922,2.07927,3346398.0
2007-12-14 05:21:00,2.07928,2.07963,2.07928,2.07949,2579986.0
2007-12-14 05:22:00,2.07956,2.07956,2.0794,2.07955,3845251.0
2007-12-14 05:23:00,2.07951,2.07951,2.07936,2.07936,3211075.0
2007-12-14 05:24:00,2.0794,2.07945,2.07936,2.07936,3213575.0
2007-12-14 05:25:00,2.07928,2.07928,2.07886,2.07886,4269016.0
2007-12-14 05:26:00,2.07902,2.07917,2.07902,2.07915,10463406.0
2007-12-14 05:27:00,2.07915,2.07915,2.07891,2.07891,9346433.0
2007-12-14 05:28:00,2.07889,2.07917,2.07889,2.07906,3022434.0
2007-12-14 05:29:00,2.07906,2.07908,2.07902,2.07906,18608234.0
2007-12-14 05:30:00,2.07904,2.0791,2.07902,2.07908,25303880.0
2007-12-14 05:31:00,2.07897,2.07903,2.07882,2.07882,5157899.0
2007-12-14 05:32:00,2.07866,2.07866,2.07827,2.07827,3915827.0
2007-12-14 05:33:00,2.0782,2.07833,2.07819,2.07833,6708150.0
2007-12-14 05:34:00,2.07832,2.07845,2.07817,2.07845,9097049.0
2007-12-14 05:35:00,2.07853,2.07858,2.07841,2.07841,9000493.0
2007-12-14 05:36:00,2.07841,2.07842,2.0781,2.0781,20095756.0
2007-12-14 05:37:00,2.07786,2.07786,2.07749,2.07762,5944326.0
2007-12-14 05:38:00,2.07771,2.07784,2.07767,2.07767,3416614.0
2007-12-14 05:39:00,2.07772,2.0778,2.07766,2.0778,2060925.0
2007-12-14 05:40:00,2.07788,2.07819,2.07788,2.07819,4115697.0
2007-12-14 05:41:00,2.07824,2.07848,2.0782,2.07848,3520914.0
2007-12-14 05:42:00,2.0784,2.0784,2.07806,2.07806,3539767.0
2007-12-14 05:43:00,2.07813,2.07832,2.07795,2.07832,11705495.0
2007-12-14 05:44:00,2.0782,2.07831,2.0781,2.0783,1671197.0
2007-12-14 05:45:00,2.07837,2.07865,2.07837,2.07865,1340502.0
2007-12-14 05:46:00,2.07877,2.07877,2.07836,2.07836,4629041.0
2007-12-14 05:47:00,2.07842,2.07851,2.0784,2.07851,5926228.0
2007-12-14 05:48:00,2.07848,2.07848,2.07779,2.07779,6096313.0
2007-12-14 05:49:00,2.07737,2.07802,2.07737,2.07802,4188456.0
2007-12-14 05:50:00,2.07806,2.07806,2.0779,2.0779,6389251.0
2007-12-14 05:51:00,2.07783,2.07787,2.07757,2.07778,10260364.0
2007-12-14 05:52:00,2.07767,2.07785,2.07754,2.07785,9781124.0
2007-12-14 05:53:00,2.07786,2.07795,2.07776,2.07795,5485813.0
2007-12-14 05:54:00,2.07791,2.07811,2.07777,2.07807,11346308.0
2007-12-14 05:55:00,2.07826,2.07838,2.07821,2.07835,7023628.0
2007-12-14 05:56:00,2.0783,2.07844,2.07811,2.07811,1695099.0
2007-12-14 05:57:00,2.07796,2.07808,2.07789,2.07808,2929228.0
2007-12-14 05:58:00,2.07813,2.07816,2.07804,2.07807,17267151.0
2007-12-14 05:59:00,2.07818,2.07818,2.07804,2.07804,4571478.0
2007-12-14 06:00:00,2.07787,2.07787,2.07739,2.07773,5573467.0
2007-12-14 06:01:00,2.07781,2.07785,2.07766,2.07782,3381380.0
2007-12-14 06:02:00,2.07776,2.07821,2.07771,2.07821,8471285.0
2007-12-14 06:03:00,2.07816,2.07846,2.07814,2.07839,2959169.0
2007-12-14 06:04:00,2.07857,2.07873,2.0784,2.0784,7812896.0
2007-12-14 06:05:00,2.07828,2.07828,2.07761,2.07761,3441886.0
2007-12-14 06:06:00,2.0773,2.07732,2.07721,2.07731,1765693.0
2007-12-14 06:07:00,2.07748,2.07756,2.07746,2.07746,7667558.0
2007-12-14 06:08:00,2.07747,2.07773,2.07747,2.07773,10937942.0
2007-12-14 06:09:00,2.0778,2.0778,2.07763,2.07772,8379511.0
2007-12-14 06:10:00,2.07782,2.07782,2.07764,2.07764,9599902.0
2007-12-14 06:11:00,2.07766,2.07768,2.0775,2.0776,5423507.0
2007-12-14 06:12:00,2.07744,2.07752,2.07744,2.07752,9909898.0
2007-12-14 06:13:00,2.07758,2.07771,2.07758,2.07765,1948410.0
2007-12-14 06:14:00,2.07766,2.07785,2.07754,2.07785,6000569.0
2007-12-14 06:15:00,2.07797,2.07797,2.07771,2.07787,2965091.0
2007-12-14 06:16:00,2.07783,2.07783,2.07773,2.07775,5243916.0
2007-12-14 06:17:00,2.07776,2.07802,2.07768,2.07802,8404143.0
2007-12-14 06:18:00,2.07794,2.07794,2.07791,2.07791,814697.0
2007-12-14 06:19:00,2.07784,2.07829,2.07784,2.07829,4931244.0
2007-12-14 06:20:00,2.07823,2.07823,2.07794,2.07794,7862598.0
2007-12-14 06:21:00,2.07788,2.07788,2.07763,2.07763,2698069.0
2007-12-14 06:22:00,2.07746,2.0777,2.07746,2.0777,1871113.0
2007-12-14 06:23:00,2.07768,2.07776,2.07761,2.07776,6311465.0
2007-12-14 06:24:00,2.07777,2.07794,2.07777,2.07794,13896123.0
2007-12-14 06:25:00,2.07799,2.0781,2.0779,2.07791,7462386.0
2007-12-14 06:26:00,2.07772,2.07775,2.07762,2.07769,4987472.0
2007-12-14 06:27:00,2.07792,2.07835,2.07791,2.07835,7159732.0
2007-12-14 06:28:00,2.0784,2.0786,2.07839,2.0786,1322712.0
2007-12-14 06:29:00,2.07854,2.07854,2.07838,2.0785,2450715.0
2007-12-14 06:30:00,2.07859,2.07876,2.07856,2.07876,4061151.0
2007-12-14 06:31:00,2.07885,2.07897,2.0788,2.07897,9987974.0
2007-12-14 06:32:00,2.07909,2.07968,2.07909,2.07968,11233840.0
2007-12-14 06:33:00,2.07977,2.07978,2.07945,2.07962,7728281.0
2007-12-14 06:34:00,2.07948,2.07968,2.07928,2.07968,4645426.0
2007-12-14 06:35:00,2.07959,2.07959,2.07919,2.07919,6327905.0
2007-12-14 06:36:00,2.07915,2.07915,2.07903,2.0791,12138711.0
2007-12-14 06:37:00,2.07906,2.07911,2.07899,2.07904,1722922.0
2007-12-14 06:38:00,2.07897,2.07897,2.07857,2.07857,10073402.0
2007-12-14 06:39:00,2.07865,2.07883,2.07851,2.07883,10844017.0
2007-12-14 06:40:00,2.07874,2.07892,2.07866,2.07866,18545440.0
2007-12-14 06:41:00,2.07869,2.07869,2.07843,2.07864,5622919.0
2007-12-14 06:42:00,2.0787,2.07888,2.07843,2.07843,8203282.0
2007-12-14 06:43:00,2.07831,2.0786,2.07811,2.07827,17127473.0
2007-12-14 06:44:00,2.07823,2.07824,2.0781,2.0781,3595939.0
2007-12-14 06:45:00,2.07805,2.07805,2.0778,2.0778,3993584.0
2007-12-14 06:46:00,2.07778,2.07778,2.07726,2.07738,4534895.0
2007-12-14 06:47:00,2.07733,2.07739,2.07715,2.07715,5971274.0
2007-12-14 06:48:00,2.07707,2.07721,2.07707,2.07721,6377335.0
2007-12-14 06:49:00,2.0772,2.07726,2.07715,2.07715,1395963.0
2007-12-14 06:50:00,2.07711,2.07728,2.07711,2.07712,13118793.0
2007-12-14 06:51:00,2.0771,2.07725,2.0771,2.07725,16069580.0
2007-12-14 06:52:00,2.07722,2.07723,2.07714,2.07723,3533297.0
2007-12-14 06:53:00,2.07726,2.07753,2.0772,2.07753,3971094.0
2007-12-14 06:54:00,2.07764,2.07767,2.07745,2.07751,8248277.0
2007-12-14 06:55:00,2.0774,2.07796,2.0774,2.07796,6530730.0
2007-12-14 06:56:00,2.07801,2.07801,2.07789,2.07793,5329650.0
2007-12-14 06:57:00,2.07796,2.07796,2.0774,2.07771,5272118.0
2007-12-14 06:58:00,2.07759,2.07778,2.07747,2.07764,2687774.0
2007-12-14 06:59:00,2.07778,2.07795,2.07778,2.07782,2829695.0
2007-12-14 07:00:00,2.07796,2.07802,2.07795,2.07802,1790545.0
2007-12-14 07:02:00,2.07789,2.07798,2.07766,2.07766,5710168.0
2007-12-14 07:03:00,2.07757,2.07757,2.07725,2.07725,24127527.0
2007-12-14 07:04:00,2.07721,2.07721,2.07692,2.07718,818378.0
2007-12-14 07:05:00,2.07711,2.07724,2.07651,2.07673,8424135.0
2007-12-14 07:06:00,2.0767,2.0767,2.07647,2.0765,5693742.0
2007-12-14 07:07:00,2.07663,2.07703,2.07663,2.07683,3431799.0
2007-12-14 07:08:00,2.07632,2.07665,2.07632,2.07657,2967162.0
2007-12-14 07:09:00,2.07647,2.07657,2.07621,2.07621,9627111.0
2007-12-14 07:10:00,2.07613,2.07613,2.07587,2.07587,25173098.0
2007-12-14 07:11:00,2.0759,2.0759,2.0758,2.07589,5419700.0
2007-12-14 07:12:00,2.07581,2.07587,2.07574,2.0758,6529500.0
2007-12-14 07:13:00,2.07592,2.07628,2.07592,2.07628,3901865.0
2007-12-14 07:14:00,2.07639,2.07657,2.07633,2.07635,1971503.0
2007-12-14 07:15:00,2.07619,2.07643,2.07619,2.07643,2666605.0
2007-12-14 07:16:00,2.0765,2.07658,2.07641,2.07658,1776589.0
2007-12-14 07:17:00,2.07661,2.07661,2.07642,2.07651,3537551.0
2007-12-14 07:18:00,2.07647,2.07664,2.07638,2.07664,4014417.0
2007-12-14 07:19:00,2.07688,2.07721,2.07688,2.07721,3351042.0
2007-12-14 07:20:00,2.07712,2.07738,2.07697,2.07738,1262130.0
2007-12-14 07:21:00,2.07741,2.07744,2.07736,2.07741,6926779.0
2007-12-14 07:22:00,2.07736,2.07756,2.07736,2.07747,4795497.0
2007-12-14 07:23:00,2.07748,2.07758,2.07748,2.07758,2427169.0
2007-12-14 07:24:00,2.07759,2.0777,2.07759,2.0777,4142423.0
2007-12-14 07:25:00,2.07778,2.07788,2.07764,2.07764,1606312.0
2007-12-14 07:26:00,2.07757,2.07757,2.07736,2.07748,3584179.0
2007-12-14 07:27:00,2.07745,2.07747,2.07665,2.07665,2615704.0
2007-12-14 07:28:00,2.07663,2.077,2.07659,2.077,2826447.0
2007-12-14 07:29:00,2.07722,2.07752,2.07722,2.07747,4858949.0
2007-12-14 07:30:00,2.07759,2.07759,2.07742,2.07753,7108952.0
2007-12-14 07:31:00,2.07757,2.07763,2.07747,2.07763,18731051.0
2007-12-14 07:32:00,2.07767,2.07787,2.07766,2.07787,5931770.0
2007-12-14 07:33:00,2.07795,2.07808,2.07795,2.07808,3453480.0
2007-12-14 07:34:00,2.07816,2.07849,2.07816,2.07849,4768002.0
2007-12-14 07:35:00,2.07838,2.07838,2.07795,2.07795,6912583.0
2007-12-14 07:36:00,2.07792,2.07801,2.07781,2.07801,10005387.0
2007-12-14 07:37:00,2.07789,2.07804,2.07763,2.07804,12276550.0
2007-12-14 07:38:00,2.07805,2.07805,2.07781,2.07781,4134212.0
2007-12-14 07:39:00,2.07783,2.07791,2.07761,2.07761,8434856.0
2007-12-14 07:40:00,2.07755,2.07776,2.07755,2.07776,3208303.0
2007-12-14 07:41:00,2.07774,2.07783,2.07774,2.07778,2623532.0
2007-12-14 07:42:00,2.07782,2.07803,2.07773,2.07803,3098755.0
2007-12-14 07:43:00,2.07808,2.07833,2.07805,2.07833,9608422.0
2007-12-14 07:44:00,2.07842,2.07842,2.07826,2.07826,3804555.0
2007-12-14 07:45:00,2.07823,2.07823,2.07784,2.07784,23150339.0
2007-12-14 07:46:00,2.07788,2.07788,2.07765,2.07773,3816219.0
2007-12-14 07:47:00,2.07762,2.07762,2.0773,2.07733,13908765.0
2007-12-14 07:48:00,2.07764,2.07811,2.07764,2.07798,12614987.0
2007-12-14 07:49:00,2.07789,2.0779,2.07729,2.07731,2478118.0
2007-12-14 07:50:00,2.07728,2.07751,2.07721,2.07751,10998467.0
2007-12-14 07:51:00,2.07752,2.07759,2.07744,2.07757,2540719.0
2007-12-14 07:52:00,2.07759,2.07775,2.07742,2.07742,3335218.0
2007-12-14 07:53:00,2.07741,2.07741,2.07695,2.077,16501589.0
2007-12-14 07:54:00,2.07714,2.07738,2.0771,2.07717,6039916.0
2007-12-14 07:55:00,2.07724,2.07753,2.07724,2.07753,7994773.0
2007-12-14 07:56:00,2.07761,2.07778,2.07752,2.07755,6426282.0
2007-12-14 07:57:00,2.07769,2.0783,2.07769,2.0783,1433561.0
2007-12-14 07:58:00,2.07841,2.07866,2.07841,2.0786,8482322.0
2007-12-14 07:59:00,2.0785,2.07851,2.07815,2.07851,17089590.0
2007-12-14 08:00:00,2.07854,2.07854,2.07838,2.07854,3910403.0
2007-12-14 08:01:00,2.0787,2.07902,2.0787,2.0789,12202614.0
2007-12-14 08:02:00,2.07884,2.07892,2.07846,2.07846,5909371.0
2007-12-14 08:03:00,2.07876,2.07878,2.07854,2.07854,2507388.0
2007-12-14 08:04:00,2.07859,2.0787,2.07843,2.0785,11295925.0
2007-12-14 08:05:00,2.07858,2.07862,2.07843,2.07847,2806473.0
2007-12-14 08:06:00,2.07856,2.07861,2.07826,2.07826,703997.0
2007-12-14 08:07:00,2.07843,2.07863,2.0772,2.07862,4844775.0
2007-12-14 08:08:00,2.07853,2.07853,2.07818,2.07818,4789969.0
2007-12-14 08:09:00,2.07826,2.0785,2.07822,2.07822,64050232.0
2007-12-14 08:10:00,2.07812,2.07812,2.07786,2.07786,6029602.0
2007-12-14 08:11:00,2.07791,2.07815,2.07775,2.07814,7591200.0
2007-12-14 08:12:00,2.07805,2.07805,2.07784,2.07787,2939415.0
2007-12-14 08:13:00,2.07787,2.07804,2.07739,2.07739,9877402.0
2007-12-14 08:14:00,2.07737,2.07737,2.07695,2.07699,2467968.0
2007-12-14 08:15:00,2.07682,2.0769,2.07667,2.07667,11164496.0
2007-12-14 08:16:00,2.07656,2.07656,2.07646,2.07646,2925155.0
2007-12-14 08:17:00,2.07653,2.07663,2.07642,2.07663,11962949.0
2007-12-14 08:18:00,2.07668,2.07668,2.0764,2.07668,3919887.0
2007-12-14 08:19:00,2.07669,2.07678,2.07668,2.0767,4781777.0
2007-12-14 08:20:00,2.07678,2.07703,2.07678,2.07703,5985729.0
2007-12-14 08:21:00,2.0771,2.0773,2.07701,2.07702,4870303.0
2007-12-14 08:22:00,2.07701,2.07756,2.077,2.07756,5736767.0
2007-12-14 08:23:00,2.07768,2.0777,2.07761,2.0777,6750854.0
2007-12-14 08:24:00,2.07786,2.07797,2.07786,2.07794,10191236.0
2007-12-14 08:25:00,2.07801,2.07801,2.07776,2.07776,2356071.0
2007-12-14 08:26:00,2.07785,2.07829,2.07785,2.07829,3317858.0
2007-12-14 08:27:00,2.07829,2.07829,2.0781,2.0781,12462374.0
2007-12-14 08:28:00,2.0782,2.0782,2.07814,2.07814,2147312.0
2007-12-14 08:29:00,2.07814,2.07814,2.0779,2.07794,4176931.0
2007-12-14 08:30:00,2.0779,2.07794,2.07781,2.07794,8581696.0
2007-12-14 08:31:00,2.07795,2.07803,2.07794,2.07802,13577582.0
2007-12-14 08:32:00,2.07798,2.07798,2.07777,2.07784,7595515.0
2007-12-14 08:33:00,2.07798,2.07819,2.07798,2.07815,12429145.0
2007-12-14 08:34:00,2.07802,2.07802,2.07759,2.07759,4571354.0
2007-12-14 08:35:00,2.07741,2.07741,2.07716,2.07728,1585648.0
2007-12-14 08:36:00,2.07752,2.07782,2.07752,2.07782,6408338.0
2007-12-14 08:37:00,2.078,2.07828,2.078,2.07821,11183031.0
2007-12-14 08:38:00,2.07816,2.07817,2.07769,2.07769,11149320.0
2007-12-14 08:39:00,2.07763,2.07798,2.07763,2.0777,5585668.0
2007-12-14 08:40:00,2.07775,2.0779,2.07761,2.07761,8368802.0
2007-12-14 08:41:00,2.07768,2.07799,2.07768,2.0779,8556899.0
2007-12-14 08:42:00,2.07795,2.07835,2.07795,2.07835,5259937.0
2007-12-14 08:43:00,2.07852,2.0788,2.07844,2.0788,4224034.0
2007-12-14 08:44:00,2.07885,2.07916,2.07885,2.07916,12045924.0
2007-12-14 08:45:00,2.07905,2.07917,2.07876,2.07917,2391865.0
2007-12-14 08:46:00,2.07924,2.07937,2.07917,2.07917,4626372.0
2007-12-14 08:47:00,2.07907,2.07922,2.07904,2.07904,24683772.0
2007-12-14 08:48:00,2.0789,2.0789,2.07857,2.07864,1894292.0
2007-12-14 08:49:00,2.07853,2.07862,2.0785,2.07862,3498821.0
2007-12-14 08:50:00,2.07854,2.07854,2.07822,2.07822,3683417.0
2007-12-14 08:51:00,2.07845,2.07876,2.07845,2.07876,13285480.0
2007-12-14 08:52:00,2.07895,2.07922,2.07895,2.07909,3094278.0
2007-12-14 08:53:00,2.07927,2.07959,2.07927,2.0795,2365818.0
2007-12-14 08:54:00,2.07934,2.07934,2.07775,2.07896,4071062.0
2007-12-14 08:55:00,2.07874,2.07874,2.07822,2.07822,13801152.0
2007-12-14 08:56:00,2.07864,2.07916,2.07864,2.07916,9316132.0
2007-12-14 08:57:00,2.07921,2.07932,2.07861,2.07861,3730119.0
2007-12-14 08:58:00,2.07846,2.07877,2.07816,2.07877,1557405.0
2007-12-14 08:59:00,2.07852,2.07852,2.07813,2.07813,5842415.0
2007-12-14 09:00:00,2.07838,2.07904,2.07834,2.07904,3904617.0
2007-12-14 09:01:00,2.07901,2.07928,2.07901,2.07926,12675197.0
2007-12-14 09:02:00,2.07939,2.07964,2.07939,2.07964,7143288.0
2007-12-14 09:03:00,2.07961,2.08019,2.07961,2.08019,7462009.0
2007-12-14 09:04:00,2.08014,2.08029,2.08,2.08029,5369077.0
2007-12-14 09:05:00,2.08027,2.08047,2.08027,2.08034,8744332.0
2007-12-14 09:06:00,2.08032,2.08034,2.08018,2.08028,7503431.0
2007-12-14 09:07:00,2.08032,2.08046,2.08028,2.08037,12372585.0
2007-12-14 09:08:00,2.08033,2.08035,2.08015,2.08015,27503997.0
2007-12-14 09:09:00,2.08005,2.08005,2.07925,2.07925,4256243.0
2007-12-14 09:10:00,2.0792,2.0792,2.07891,2.07895,10187165.0
2007-12-14 09:11:00,2.07902,2.07932,2.07902,2.07929,2533421.0
2007-12-14 09:12:00,2.07942,2.07951,2.07907,2.07913,4085333.0
2007-12-14 09:13:00,2.07908,2.07908,2.07872,2.07887,7085919.0
2007-12-14 09:14:00,2.07884,2.07884,2.0786,2.0786,9720667.0
2007-12-14 09:15:00,2.07863,2.07863,2.07822,2.07826,16427166.0
2007-12-14 09:16:00,2.07788,2.07835,2.07788,2.07831,8350177.0
2007-12-14 09:17:00,2.07828,2.07828,2.0781,2.07818,19677588.0
2007-12-14 09:18:00,2.07831,2.07831,2.07816,2.07826,3886679.0
2007-12-14 09:19:00,2.07827,2.07851,2.07827,2.07844,6374515.0
2007-12-14 09:20:00,2.07841,2.07841,2.07808,2.07808,6670797.0
2007-12-14 09:21:00,2.07815,2.07849,2.07815,2.07849,11656327.0
2007-12-14 09:22:00,2.07842,2.07866,2.07842,2.07857,2435467.0
2007-12-14 09:23:00,2.07854,2.07854,2.07834,2.07854,14605501.0
2007-12-14 09:24:00,2.07851,2.07872,2.07851,2.07853,6755810.0
2007-12-14 09:25:00,2.07838,2.07838,2.07796,2.07799,10108724.0
2007-12-14 09:26:00,2.07814,2.0786,2.07814,2.07844,2871085.0
2007-12-14 09:27:00,2.0787,2.07929,2.0787,2.07929,8031195.0
2007-12-14 09:28:00,2.0793,2.07934,2.07913,2.07913,3011214.0
2007-12-14 09:29:00,2.07904,2.07904,2.07827,2.07827,9717559.0
2007-12-14 09:30:00,2.07816,2.07825,2.07796,2.07825,7357123.0
2007-12-14 09:31:00,2.07824,2.07824,2.07793,2.07797,6210214.0
2007-12-14 09:32:00,2.07796,2.07796,2.07785,2.07787,5314655.0
2007-12-14 09:33:00,2.07786,2.07798,2.07785,2.07798,14828520.0
2007-12-14 09:34:00,2.07786,2.07786,2.07744,2.07744,4848505.0
2007-12-14 09:35:00,2.07721,2.07722,2.07694,2.07695,2603215.0
2007-12-14 09:36:00,2.07694,2.07694,2.07675,2.07675,17169364.0
2007-12-14 09:37:00,2.0764,2.07672,2.0764,2.07672,14662419.0
2007-12-14 09:38:00,2.0767,2.07687,2.07666,2.07677,8074578.0
2007-12-14 09:39:00,2.07648,2.07677,2.07648,2.07677,10585421.0
2007-12-14 09:40:00,2.07667,2.07682,2.07604,2.07604,14043935.0
2007-12-14 09:41:00,2.0757,2.07573,2.07544,2.07573,7504134.0
2007-12-14 09:42:00,2.07592,2.07634,2.07592,2.07634,7940007.0
2007-12-14 09:43:00,2.07639,2.07639,2.07624,2.07629,10218067.0
2007-12-14 09:44:00,2.07636,2.07659,2.0763,2.07647,3406538.0
2007-12-14 09:45:00,2.0768,2.0768,2.07644,2.07664,1618160.0
2007-12-14 09:46:00,2.07676,2.0769,2.07671,2.0769,18299378.0
2007-12-14 09:47:00,2.07708,2.07759,2.07708,2.07759,4226574.0
2007-12-14 09:48:00,2.07776,2.07789,2.07776,2.07783,6248331.0
2007-12-14 09:49:00,2.07778,2.07786,2.07769,2.07785,2442849.0
2007-12-14 09:50:00,2.0778,2.07782,2.07761,2.07776,4328342.0
2007-12-14 09:51:00,2.0779,2.07818,2.0779,2.07818,8450604.0
2007-12-14 09:52:00,2.07819,2.07838,2.07804,2.07838,2212264.0
2007-12-14 09:53:00,2.07837,2.07837,2.07823,2.07825,11105827.0
2007-12-14 09:54:00,2.07817,2.07834,2.07801,2.07801,12298064.0
2007-12-14 09:55:00,2.07796,2.07796,2.07741,2.07741,22641573.0
2007-12-14 09:56:00,2.07722,2.07722,2.07685,2.07685,5548308.0
2007-12-14 09:57:00,2.07677,2.07718,2.0766,2.07718,14092541.0
2007-12-14 09:58:00,2.07723,2.07731,2.0771,2.07731,3227715.0
2007-12-14 09:59:00,2.0774,2.07752,2.07733,2.07744,5122323.0
2007-12-14 10:00:00,2.07737,2.0774,2.07721,2.07721,2574547.0
2007-12-14 10:01:00,2.07709,2.07709,2.07654,2.07654,25536459.0
2007-12-14 10:02:00,2.07638,2.07638,2.07571,2.07571,21692359.0
2007-12-14 10:03:00,2.07568,2.07568,2.07402,2.07542,5947369.0
2007-12-14 10:04:00,2.07535,2.07535,2.0748,2.0748,6473474.0
2007-12-14 10:05:00,2.07483,2.07488,2.07467,2.07467,7969591.0
2007-12-14 10:06:00,2.07455,2.07459,2.07401,2.07401,4675728.0
2007-12-14 10:07:00,2.07397,2.07404,2.07358,2.07358,1671693.0
2007-12-14 10:08:00,2.07361,2.07374,2.07348,2.07374,1614387.0
2007-12-14 10:09:00,2.07377,2.07411,2.07377,2.07411,18350862.0
2007-12-14 10:10:00,2.07429,2.07443,2.07429,2.07435,2619456.0
2007-12-14 10:11:00,2.07441,2.07446,2.07401,2.07401,7227699.0
2007-12-14 10:12:00,2.07444,2.07453,2.0744,2.07444,5076335.0
2007-12-14 10:13:00,2.07431,2.07431,2.07364,2.0737,5644978.0
2007-12-14 10:14:00,2.07368,2.07368,2.07336,2.07336,8766113.0
2007-12-14 10:15:00,2.0733,2.07335,2.07302,2.07332,2729255.0
2007-12-14 10:16:00,2.07316,2.07316,2.07279,2.07296,2291184.0
2007-12-14 10:17:00,2.07298,2.07326,2.07296,2.07326,9585948.0
2007-12-14 10:18:00,2.07329,2.07359,2.07327,2.07327,3606835.0
2007-12-14 10:19:00,2.07323,2.07326,2.07314,2.07326,2123559.0
2007-12-14 10:20:00,2.07333,2.07347,2.0733,2.07347,2164265.0
2007-12-14 10:21:00,2.07359,2.07464,2.07359,2.07464,7429371.0
2007-12-14 10:22:00,2.07488,2.07505,2.07476,2.07476,952258.0
2007-12-14 10:23:00,2.07462,2.07462,2.07403,2.07427,7528831.0
2007-12-14 10:24:00,2.07417,2.07417,2.07382,2.07382,9681232.0
2007-12-14 10:25:00,2.07364,2.07375,2.07339,2.07375,3725187.0
2007-12-14 10:26:00,2.07373,2.07373,2.07341,2.07341,6049052.0
2007-12-14 10:27:00,2.07324,2.07342,2.07323,2.07335,11652404.0
2007-12-14 10:28:00,2.07334,2.07363,2.07334,2.07363,1908205.0
2007-12-14 10:29:00,2.07356,2.07364,2.07343,2.07356,5065015.0
2007-12-14 10:30:00,2.07361,2.07367,2.07357,2.07363,3006947.0
2007-12-14 10:31:00,2.07367,2.07388,2.07367,2.07388,3393333.0
2007-12-14 10:32:00,2.07397,2.07405,2.07387,2.07387,4683488.0
2007-12-14 10:33:00,2.07386,2.07386,2.07361,2.07361,15853983.0
2007-12-14 10:34:00,2.07367,2.07408,2.07367,2.07408,1487508.0
2007-12-14 10:35:00,2.07409,2.07443,2.07406,2.07443,2278811.0
2007-12-14 10:36:00,2.07448,2.07448,2.07387,2.07387,5376326.0
2007-12-14 10:37:00,2.07386,2.07396,2.07382,2.07382,10080347.0
2007-12-14 10:38:00,2.07357,2.07357,2.07348,2.07352,1834177.0
2007-12-14 10:39:00,2.07367,2.07425,2.07367,2.07425,10371261.0
2007-12-14 10:40:00,2.07434,2.07451,2.07428,2.07439,1154799.0
2007-12-14 10:41:00,2.07419,2.0742,2.07395,2.0742,2863230.0
2007-12-14 10:42:00,2.07423,2.07458,2.07423,2.07458,10838292.0
2007-12-14 10:43:00,2.07456,2.07475,2.07407,2.07407,7003058.0
2007-12-14 10:44:00,2.07402,2.07421,2.07402,2.07417,7420226.0
2007-12-14 10:45:00,2.07427,2.07427,2.07416,2.07416,10404892.0
2007-12-14 10:46:00,2.07418,2.07444,2.07416,2.07416,9756072.0
2007-12-14 10:47:00,2.07407,2.07407,2.0739,2.07403,4727399.0
2007-12-14 10:48:00,2.07422,2.07437,2.07422,2.07428,3908587.0
2007-12-14 10:49:00,2.07411,2.07413,2.07386,2.07386,6799824.0
2007-12-14 10:50:00,2.07378,2.07379,2.07357,2.07365,3767049.0
2007-12-14 10:51:00,2.07357,2.07357,2.07322,2.07322,7277277.0
2007-12-14 10:52:00,2.07318,2.07345,2.07316,2.07345,17261212.0
2007-12-14 10:53:00,2.07351,2.07354,2.07334,2.07346,4966019.0
2007-12-14 10:54:00,2.07347,2.07355,2.07347,2.07351,8130086.0
2007-12-14 10:55:00,2.07332,2.07332,2.073,2.07316,8374715.0
2007-12-14 10:56:00,2.07318,2.07321,2.07308,2.07308,10603701.0
2007-12-14 10:57:00,2.0733,2.07337,2.07325,2.07325,1979111.0
2007-12-14 10:58:00,2.0732,2.07331,2.0731,2.07331,7705959.0
2007-12-14 10:59:00,2.07319,2.07333,2.07307,2.07333,4903092.0
2007-12-14 11:00:00,2.07346,2.07372,2.07346,2.07372,316215.0
2007-12-14 11:01:00,2.07367,2.07371,2.07342,2.07342,4579461.0
2007-12-14 11:02:00,2.07328,2.07372,2.07328,2.07372,11868208.0
2007-12-14 11:03:00,2.07372,2.07374,2.0736,2.0736,7116138.0
2007-12-14 11:04:00,2.07381,2.07392,2.07381,2.07392,2515547.0
2007-12-14 11:05:00,2.07384,2.07397,2.07369,2.07369,22314659.0
2007-12-14 11:06:00,2.07375,2.07378,2.07359,2.07359,2251283.0
2007-12-14 11:07:00,2.07353,2.07353,2.07319,2.0732,3600352.0
2007-12-14 11:08:00,2.07341,2.07376,2.07235,2.07376,2962795.0
2007-12-14 11:09:00,2.07389,2.07406,2.07388,2.07406,1779157.0
2007-12-14 11:10:00,2.07402,2.07448,2.07402,2.07448,3726840.0
2007-12-14 11:11:00,2.07431,2.07431,2.07383,2.07394,3218247.0
2007-12-14 11:12:00,2.07385,2.07386,2.07335,2.07335,11780058.0
2007-12-14 11:13:00,2.07302,2.07302,2.07242,2.07242,12485113.0
2007-12-14 11:14:00,2.07221,2.07221,2.07181,2.07182,6259581.0
2007-12-14 11:15:00,2.07177,2.0719,2.07144,2.07144,7037051.0
2007-12-14 11:16:00,2.07156,2.07197,2.07156,2.07197,4456376.0
2007-12-14 11:17:00,2.07194,2.0722,2.07194,2.0722,6887961.0
2007-12-14 11:18:00,2.07223,2.07223,2.07176,2.07176,4665607.0
2007-12-14 11:19:00,2.07163,2.07172,2.07148,2.07148,30431741.0
2007-12-14 11:20:00,2.07147,2.07147,2.07107,2.07107,10460151.0
2007-12-14 11:21:00,2.07115,2.07115,2.07081,2.07085,4507145.0
2007-12-14 11:22:00,2.07082,2.07082,2.07039,2.07039,3317493.0
2007-12-14 11:23:00,2.07047,2.07047,2.07021,2.07021,13490700.0
2007-12-14 11:24:00,2.07009,2.07009,2.06989,2.06992,3677990.0
2007-12-14 11:25:00,2.06995,2.06995,2.06971,2.0698,1533447.0
2007-12-14 11:26:00,2.06974,2.06974,2.06929,2.06929,13535032.0
2007-12-14 11:27:00,2.06925,2.06925,2.06904,2.06904,6857361.0
2007-12-14 11:28:00,2.06897,2.06897,2.06861,2.06886,3070934.0
2007-12-14 11:29:00,2.06901,2.06908,2.06893,2.06908,4240962.0
2007-12-14 11:30:00,2.06901,2.06901,2.06864,2.06864,7123484.0
2007-12-14 11:31:00,2.06849,2.06849,2.06824,2.06845,2672164.0
2007-12-14 11:32:00,2.06849,2.06858,2.06826,2.06842,1524838.0
2007-12-14 11:33:00,2.06831,2.06831,2.0682,2.06828,3917420.0
2007-12-14 11:34:00,2.06835,2.06861,2.06835,2.06861,4571047.0
2007-12-14 11:35:00,2.06866,2.0687,2.06837,2.06838,10187043.0
2007-12-14 11:36:00,2.06843,2.06848,2.06829,2.06837,3011673.0
2007-12-14 11:37:00,2.06829,2.06837,2.06814,2.06837,5599142.0
2007-12-14 11:38:00,2.06822,2.06839,2.06822,2.06833,27029466.0
2007-12-14 11:39:00,2.06849,2.069,2.06849,2.069,4822022.0
2007-12-14 11:40:00,2.06932,2.06984,2.06932,2.06984,2121529.0
2007-12-14 11:41:00,2.06992,2.07048,2.06992,2.07048,20169861.0
2007-12-14 11:42:00,2.07077,2.0709,2.07065,2.07073,4808369.0
2007-12-14 11:43:00,2.07074,2.07095,2.07074,2.07086,3481147.0
2007-12-14 11:44:00,2.07095,2.07119,2.07095,2.07103,16721924.0
2007-12-14 11:45:00,2.07107,2.07107,2.07075,2.07097,5708435.0
2007-12-14 11:46:00,2.07102,2.07176,2.07102,2.07176,1666840.0
2007-12-14 11:47:00,2.07191,2.0721,2.07191,2.07202,5753340.0
2007-12-14 11:48:00,2.07185,2.07194,2.07176,2.07188,24453967.0
2007-12-14 11:49:00,2.07157,2.07157,2.07125,2.07125,1333480.0
2007-12-14 11:50:00,2.07129,2.07172,2.07129,2.07144,3420779.0
2007-12-14 11:51:00,2.07141,2.07141,2.07112,2.0712,20386180.0
2007-12-14 11:52:00,2.07112,2.07112,2.07057,2.07057,753792.0
2007-12-14 11:53:00,2.07066,2.07077,2.07048,2.07048,10324778.0
2007-12-14 11:54:00,2.07044,2.07065,2.07029,2.07065,10201924.0
2007-12-14 11:55:00,2.0705,2.0705,2.07015,2.07015,2149452.0
2007-12-14 11:56:00,2.07004,2.07004,2.06963,2.06968,11347911.0
2007-12-14 11:57:00,2.06982,2.06995,2.06973,2.06973,2739128.0
2007-12-14 11:58:00,2.06953,2.06957,2.06941,2.06941,2701898.0
2007-12-14 11:59:00,2.06942,2.06942,2.06913,2.06913,6228123.0
2007-12-14 12:00:00,2.06909,2.06909,2.06854,2.06874,35502021.0
2007-12-14 12:01:00,2.06894,2.06928,2.06894,2.06924,20617671.0
2007-12-14 12:02:00,2.06923,2.0695,2.06923,2.0695,4894842.0
2007-12-14 12:03:00,2.06953,2.06976,2.06927,2.06976,9777726.0
2007-12-14 12:04:00,2.0696,2.06964,2.06938,2.06938,4705010.0
2007-12-14 12:05:00,2.06933,2.06933,2.06896,2.06913,5199058.0
2007-12-14 12:06:00,2.06919,2.06919,2.06896,2.06904,4034265.0
2007-12-14 12:07:00,2.06888,2.06888,2.06812,2.06812,25403811.0
2007-12-14 12:08:00,2.06795,2.06813,2.06781,2.06813,6279932.0
2007-12-14 12:09:00,2.06821,2.06821,2.06793,2.06793,3713821.0
2007-12-14 12:10:00,2.06779,2.06779,2.06742,2.06756,7590403.0
2007-12-14 12:11:00,2.06744,2.06744,2.06723,2.06723,8862774.0
2007-12-14 12:12:00,2.06717,2.06717,2.0669,2.0669,2016954.0
2007-12-14 12:13:00,2.06697,2.06717,2.06697,2.06707,10915826.0
2007-12-14 12:14:00,2.067,2.06714,2.067,2.06708,5624865.0
2007-12-14 12:15:00,2.06716,2.06731,2.06716,2.06727,10439035.0
2007-12-14 12:16:00,2.0674,2.06766,2.0672,2.0672,6926943.0
2007-12-14 12:17:00,2.06696,2.06696,2.0665,2.06665,18900651.0
2007-12-14 12:18:00,2.06666,2.06666,2.06637,2.06656,4117423.0
2007-12-14 12:19:00,2.06672,2.06726,2.06672,2.06726,6043159.0
2007-12-14 12:20:00,2.0673,2.0673,2.06705,2.06712,18212415.0
2007-12-14 12:21:00,2.06725,2.06743,2.06702,2.06743,25516291.0
2007-12-14 12:22:00,2.06738,2.06738,2.06716,2.0672,7650891.0
2007-12-14 12:23:00,2.06718,2.06732,2.06714,2.06729,2066134.0
2007-12-14 12:24:00,2.06719,2.06748,2.06701,2.06748,8149872.0
2007-12-14 12:25:00,2.06753,2.06774,2.0674,2.06774,7773202.0
2007-12-14 12:26:00,2.06779,2.06799,2.06779,2.06798,4665075.0
2007-12-14 12:27:00,2.06817,2.06851,2.06814,2.06814,3848578.0
2007-12-14 12:28:00,2.06789,2.06789,2.06757,2.06778,479265.0
2007-12-14 12:29:00,2.06779,2.06794,2.0677,2.0677,9091330.0
2007-12-14 12:30:00,2.06775,2.06787,2.06746,2.06746,15731895.0
2007-12-14 12:31:00,2.06738,2.06766,2.06715,2.06766,5554664.0
2007-12-14 12:32:00,2.06785,2.06808,2.06775,2.06775,13683527.0
2007-12-14 12:33:00,2.06778,2.06802,2.06777,2.06793,7053031.0
2007-12-14 12:34:00,2.06784,2.06811,2.06777,2.06777,10375823.0
2007-12-14 12:35:00,2.0677,2.06809,2.0677,2.06792,16949181.0
2007-12-14 12:36:00,2.06793,2.0681,2.06781,2.0681,11050998.0
2007-12-14 12:37:00,2.06821,2.06891,2.06821,2.06873,3575816.0
2007-12-14 12:38:00,2.06876,2.06939,2.06876,2.06939,1495098.0
2007-12-14 12:39:00,2.06945,2.06983,2.06934,2.06983,7315421.0
2007-12-14 12:40:00,2.06984,2.07006,2.06984,2.06999,1853401.0
2007-12-14 12:41:00,2.07012,2.07051,2.07012,2.07051,4475451.0
2007-12-14 12:42:00,2.07031,2.07031,2.06975,2.06975,3843978.0
2007-12-14 12:43:00,2.06958,2.06958,2.0692,2.06922,7614203.0
2007-12-14 12:44:00,2.06939,2.06984,2.06939,2.06984,4039161.0
2007-12-14 12:45:00,2.06995,2.07013,2.06987,2.07012,7552490.0
2007-12-14 12:46:00,2.07014,2.07022,2.07002,2.07017,4936098.0
2007-12-14 12:47:00,2.07007,2.07007,2.06983,2.06987,7823103.0
2007-12-14 12:48:00,2.06981,2.06981,2.069,2.06931,15353227.0
2007-12-14 12:49:00,2.06925,2.06934,2.06925,2.06934,2163080.0
2007-12-14 12:50:00,2.06944,2.07015,2.06944,2.07015,8090412.0
2007-12-14 12:51:00,2.06999,2.07089,2.06999,2.07089,3071579.0
2007-12-14 12:52:00,2.07111,2.07136,2.07097,2.07097,6190947.0
2007-12-14 12:53:00,2.07072,2.07095,2.07063,2.07095,16715801.0
2007-12-14 12:54:00,2.07106,2.07173,2.07106,2.07173,9308391.0
2007-12-14 12:55:00,2.07179,2.07203,2.07164,2.07201,3920664.0
2007-12-14 12:56:00,2.07195,2.07195,2.07057,2.07057,16012577.0
2007-12-14 12:57:00,2.07051,2.07052,2.06995,2.06995,10150648.0
2007-12-14 12:58:00,2.06997,2.06999,2.06976,2.06989,4802913.0
2007-12-14 12:59:00,2.06976,2.06989,2.06965,2.06967,5928109.0
2007-12-14 13:00:00,2.0698,2.07054,2.0698,2.07054,4215561.0
2007-12-14 13:01:00,2.07056,2.07059,2.07017,2.07054,19859556.0
2007-12-14 13:02:00,2.07085,2.07104,2.07085,2.07104,6090154.0
2007-12-14 13:03:00,2.07093,2.07105,2.07078,2.07081,3903164.0
2007-12-14 13:04:00,2.07061,2.07061,2.07038,2.0704,9640001.0
2007-12-14 13:05:00,2.0705,2.07126,2.0705,2.07126,3351835.0
2007-12-14 13:06:00,2.07145,2.07177,2.07145,2.07163,2734184.0
2007-12-14 13:07:00,2.0718,2.0718,2.07151,2.07151,3637434.0
2007-12-14 13:08:00,2.07152,2.07176,2.07152,2.07161,1895485.0
2007-12-14 13:09:00,2.0713,2.07134,2.07088,2.07095,9110931.0
2007-12-14 13:10:00,2.07076,2.07082,2.07043,2.07053,11527680.0
2007-12-14 13:11:00,2.07041,2.07041,2.0701,2.07016,2461953.0
2007-12-14 13:12:00,2.07005,2.07005,2.06964,2.06966,7602868.0
2007-12-14 13:13:00,2.0698,2.07011,2.0698,2.07011,20183190.0
2007-12-14 13:14:00,2.07017,2.07021,2.07005,2.07021,3705759.0
2007-12-14 13:15:00,2.07034,2.07041,2.07031,2.07031,4612171.0
2007-12-14 13:16:00,2.07014,2.07014,2.06941,2.06946,19325501.0
2007-12-14 13:17:00,2.06911,2.06947,2.06895,2.06947,8188765.0
2007-12-14 13:18:00,2.0696,2.06971,2.06956,2.06956,11349661.0
2007-12-14 13:19:00,2.06943,2.06971,2.06911,2.06971,3423789.0
2007-12-14 13:20:00,2.06979,2.06987,2.06954,2.06954,5907952.0
2007-12-14 13:21:00,2.0695,2.06952,2.06938,2.06943,3102812.0
2007-12-14 13:22:00,2.06927,2.06927,2.06861,2.06861,8064533.0
2007-12-14 13:23:00,2.06869,2.0689,2.06837,2.0689,10551327.0
2007-12-14 13:24:00,2.06893,2.06893,2.06859,2.06859,884996.0
2007-12-14 13:25:00,2.06854,2.06854,2.06824,2.06824,10260950.0
2007-12-14 13:26:00,2.0682,2.0682,2.06792,2.06792,14325095.0
2007-12-14 13:27:00,2.06786,2.06786,2.06705,2.06705,13054467.0
2007-12-14 13:28:00,2.06699,2.06722,2.06686,2.06722,15590710.0
2007-12-14 13:29:00,2.06749,2.06777,2.06744,2.06777,6534629.0
2007-12-14 13:30:00,2.06792,2.06838,2.06792,2.06838,13256811.0
2007-12-14 13:31:00,2.06849,2.06912,2.06849,2.06912,19882351.0
2007-12-14 13:32:00,2.0692,2.06924,2.06861,2.06862,4644536.0
2007-12-14 13:33:00,2.06859,2.06859,2.068,2.06808,9172587.0
2007-12-14 13:34:00,2.06766,2.06835,2.06766,2.06835,4775425.0
2007-12-14 13:35:00,2.06832,2.06832,2.06809,2.06822,13255207.0
2007-12-14 13:36:00,2.06816,2.06826,2.06788,2.06826,2570144.0
2007-12-14 13:37:00,2.06835,2.06892,2.06835,2.06846,16014078.0
2007-12-14 13:38:00,2.06898,2.06936,2.06898,2.06936,6146751.0
2007-12-14 13:39:00,2.06965,2.06991,2.06965,2.06991,6556211.0
2007-12-14 13:40:00,2.06997,2.07001,2.06966,2.06966,5109493.0
2007-12-14 13:41:00,2.06956,2.06976,2.06943,2.0696,5812602.0
2007-12-14 13:42:00,2.06971,2.06994,2.06971,2.06981,2354200.0
2007-12-14 13:43:00,2.06984,2.07009,2.06977,2.07009,2308538.0
2007-12-14 13:44:00,2.07012,2.07012,2.06986,2.06986,10598138.0
2007-12-14 13:45:00,2.06981,2.06996,2.06969,2.06969,4476020.0
2007-12-14 13:46:00,2.06948,2.06948,2.06905,2.06909,8379281.0
2007-12-14 13:47:00,2.06914,2.06914,2.06884,2.06884,6032893.0
2007-12-14 13:48:00,2.06872,2.06872,2.06839,2.06839,2592820.0
2007-12-14 13:49:00,2.06825,2.06825,2.06809,2.06815,4321793.0
2007-12-14 13:50:00,2.06807,2.06807,2.06768,2.06768,5350422.0
2007-12-14 13:51:00,2.06769,2.06769,2.0674,2.0674,15996430.0
2007-12-14 13:52:00,2.06741,2.06741,2.06697,2.06718,23683442.0
2007-12-14 13:53:00,2.06712,2.06712,2.06683,2.06683,5141725.0
2007-12-14 13:54:00,2.06684,2.06684,2.06643,2.06643,3766624.0
2007-12-14 13:55:00,2.06633,2.06633,2.06557,2.06557,12308632.0
2007-12-14 13:56:00,2.0654,2.06554,2.06532,2.06532,6051535.0
2007-12-14 13:57:00,2.06508,2.06508,2.06457,2.06485,3479714.0
2007-12-14 13:58:00,2.06492,2.06531,2.06492,2.06524,5405062.0
2007-12-14 13:59:00,2.06521,2.06521,2.0645,2.0645,6902982.0
2007-12-14 14:00:00,2.06435,2.06437,2.06412,2.06418,3763091.0
2007-12-14 14:01:00,2.06409,2.06447,2.06269,2.06383,6031909.0
2007-12-14 14:02:00,2.06393,2.06419,2.06393,2.06419,5189214.0
2007-12-14 14:03:00,2.06419,2.06426,2.06334,2.06334,11613176.0
2007-12-14 14:04:00,2.06337,2.06337,2.06297,2.06335,3952736.0
2007-12-14 14:05:00,2.06354,2.064,2.06354,2.064,11209485.0
2007-12-14 14:06:00,2.0641,2.06423,2.06402,2.0642,4335524.0
2007-12-14 14:07:00,2.0643,2.0643,2.06395,2.06395,11181657.0
2007-12-14 14:08:00,2.06379,2.06379,2.06358,2.06358,6161549.0
2007-12-14 14:09:00,2.06377,2.06433,2.06377,2.0643,7106471.0
2007-12-14 14:10:00,2.06424,2.06431,2.06405,2.06431,7874127.0
2007-12-14 14:11:00,2.06447,2.0653,2.06447,2.0653,12894596.0
2007-12-14 14:12:00,2.06536,2.06607,2.06536,2.06607,3049024.0
2007-12-14 14:13:00,2.06616,2.06627,2.06609,2.06609,28244065.0
2007-12-14 14:14:00,2.06615,2.06653,2.06598,2.06598,7266063.0
2007-12-14 14:15:00,2.06581,2.06654,2.06581,2.06654,22607485.0
2007-12-14 14:16:00,2.06653,2.06657,2.06646,2.0665,2450995.0
2007-12-14 14:17:00,2.06659,2.06684,2.06659,2.06678,11332701.0
2007-12-14 14:18:00,2.06674,2.0673,2.06674,2.0673,3459546.0
2007-12-14 14:19:00,2.06747,2.06788,2.06747,2.06788,5808876.0
2007-12-14 14:20:00,2.06796,2.06817,2.06794,2.06803,5638734.0
2007-12-14 14:21:00,2.06806,2.06845,2.06806,2.06845,2709646.0
2007-12-14 14:22:00,2.06839,2.06863,2.06839,2.06862,3408980.0
2007-12-14 14:23:00,2.06852,2.06884,2.06828,2.06884,10416195.0
2007-12-14 14:24:00,2.06886,2.06895,2.06871,2.06889,4777452.0
2007-12-14 14:25:00,2.06897,2.0693,2.06897,2.0693,3447414.0
2007-12-14 14:26:00,2.06939,2.06967,2.06939,2.06967,3671238.0
2007-12-14 14:27:00,2.06955,2.06955,2.06918,2.06918,14877186.0
2007-12-14 14:28:00,2.06924,2.06934,2.0691,2.06934,5159394.0
2007-12-14 14:29:00,2.06948,2.0699,2.06948,2.0699,4242995.0
2007-12-14 14:30:00,2.07001,2.07001,2.06981,2.06996,6618174.0
2007-12-14 14:31:00,2.07005,2.07049,2.07005,2.07049,8773071.0
2007-12-14 14:32:00,2.07048,2.07048,2.0699,2.0699,11939162.0
2007-12-14 14:33:00,2.06981,2.06981,2.06945,2.06945,3004977.0
2007-12-14 14:34:00,2.06929,2.06938,2.06924,2.06924,3639660.0
2007-12-14 14:35:00,2.06914,2.06926,2.06908,2.0692,14727097.0
2007-12-14 14:36:00,2.06915,2.0692,2.06892,2.06892,5493259.0
2007-12-14 14:37:00,2.0689,2.069,2.06882,2.069,4740579.0
2007-12-14 14:38:00,2.06897,2.06904,2.06888,2.06888,6171856.0
2007-12-14 14:39:00,2.06898,2.06934,2.06898,2.06934,10254835.0
2007-12-14 14:40:00,2.06934,2.06958,2.06934,2.06954,8715164.0
2007-12-14 14:41:00,2.0697,2.07,2.06964,2.07,13154413.0
2007-12-14 14:42:00,2.07002,2.07032,2.07002,2.07023,7086738.0
2007-12-14 14:43:00,2.07035,2.07082,2.07028,2.07082,9234825.0
2007-12-14 14:44:00,2.07105,2.07165,2.07105,2.07165,10653298.0
2007-12-14 14:45:00,2.07199,2.0722,2.07199,2.0722,11741075.0
2007-12-14 14:46:00,2.07232,2.07256,2.07231,2.07256,9751812.0
2007-12-14 14:47:00,2.07265,2.07296,2.07265,2.07273,7516976.0
2007-12-14 14:48:00,2.07263,2.07271,2.07253,2.07254,25750215.0
2007-12-14 14:49:00,2.07265,2.07284,2.07265,2.07271,12950802.0
2007-12-14 14:50:00,2.07261,2.07261,2.07234,2.07243,2546910.0
2007-12-14 14:51:00,2.07251,2.07273,2.07251,2.07271,18179230.0
2007-12-14 14:52:00,2.0727,2.0727,2.07237,2.07237,4621823.0
2007-12-14 14:53:00,2.07218,2.07218,2.07171,2.07181,5550297.0
2007-12-14 14:54:00,2.07182,2.07197,2.07179,2.07181,11809719.0
2007-12-14 14:55:00,2.07196,2.0723,2.07196,2.0723,3365343.0
2007-12-14 14:56:00,2.07236,2.07254,2.0723,2.07254,8631439.0
2007-12-14 14:57:00,2.07259,2.07269,2.07252,2.07253,4934552.0
2007-12-14 14:58:00,2.07237,2.07255,2.07237,2.07252,8162476.0
2007-12-14 14:59:00,2.0725,2.07259,2.07243,2.07252,2802973.0
2007-12-14 15:00:00,2.07264,2.07282,2.07258,2.07273,4821659.0
2007-12-14 15:01:00,2.07271,2.0731,2.07271,2.0731,4018245.0
2007-12-14 15:02:00,2.07311,2.07334,2.07303,2.07334,2903056.0
2007-12-14 15:03:00,2.07333,2.07345,2.07321,2.07334,16033781.0
2007-12-14 15:04:00,2.07339,2.07395,2.07339,2.07395,5843026.0
2007-12-14 15:05:00,2.07395,2.07417,2.07389,2.074,1569405.0
2007-12-14 15:06:00,2.0739,2.0739,2.07364,2.07367,5282525.0
2007-12-14 15:07:00,2.07363,2.07363,2.07348,2.07361,5702141.0
2007-12-14 15:08:00,2.07375,2.07375,2.07354,2.07374,4536330.0
2007-12-14 15:09:00,2.07403,2.07423,2.07403,2.07418,7921402.0
2007-12-14 15:10:00,2.07415,2.07457,2.07375,2.07457,1904372.0
2007-12-14 15:11:00,2.07468,2.07469,2.07445,2.07454,6271397.0
2007-12-14 15:12:00,2.07459,2.07461,2.07428,2.07428,40983130.0
2007-12-14 15:13:00,2.07431,2.07434,2.07419,2.07419,5040249.0
2007-12-14 15:14:00,2.07435,2.07442,2.07431,2.07432,1367191.0
2007-12-14 15:15:00,2.07429,2.07429,2.07393,2.07393,4227005.0
2007-12-14 15:16:00,2.07396,2.074,2.07367,2.07367,2562246.0
2007-12-14 15:17:00,2.07349,2.07349,2.07289,2.07289,4610751.0
2007-12-14 15:18:00,2.07285,2.07285,2.0725,2.07278,2395680.0
2007-12-14 15:19:00,2.07306,2.07363,2.07306,2.07363,3349139.0
2007-12-14 15:20:00,2.07376,2.0741,2.07371,2.0741,6919531.0
2007-12-14 15:21:00,2.07415,2.07415,2.07357,2.07357,12195383.0
2007-12-14 15:22:00,2.07352,2.07354,2.07331,2.07331,2225010.0
2007-12-14 15:23:00,2.0733,2.07358,2.07311,2.07344,4103968.0
2007-12-14 15:24:00,2.07334,2.07334,2.07302,2.07302,1887487.0
2007-12-14 15:25:00,2.07283,2.07284,2.07247,2.07247,5240500.0
2007-12-14 15:26:00,2.07242,2.07242,2.072,2.07229,3906487.0
2007-12-14 15:27:00,2.07232,2.07232,2.07215,2.07231,26697744.0
2007-12-14 15:28:00,2.07246,2.07284,2.07246,2.07284,5632078.0
2007-12-14 15:29:00,2.07263,2.07336,2.07263,2.07323,1197800.0
2007-12-14 15:30:00,2.07296,2.07297,2.07256,2.07256,1357008.0
2007-12-14 15:31:00,2.0724,2.0724,2.07194,2.07194,27254680.0
2007-12-14 15:32:00,2.07195,2.07195,2.07104,2.07104,7151043.0
2007-12-14 15:33:00,2.07113,2.07148,2.07113,2.07145,10466452.0
2007-12-14 15:34:00,2.07146,2.0716,2.07122,2.0716,9652775.0
2007-12-14 15:35:00,2.07187,2.07255,2.07187,2.07255,17895035.0
2007-12-14 15:36:00,2.07281,2.07367,2.07281,2.07367,12856816.0
2007-12-14 15:37:00,2.07369,2.07419,2.07363,2.07397,24737421.0
2007-12-14 15:38:00,2.07392,2.07392,2.07358,2.07358,579594.0
2007-12-14 15:39:00,2.07355,2.07355,2.07329,2.0733,4186520.0
2007-12-14 15:40:00,2.07318,2.0732,2.07282,2.07282,38493647.0
2007-12-14 15:41:00,2.0728,2.07281,2.07242,2.07245,3398234.0
2007-12-14 15:42:00,2.07238,2.07238,2.07217,2.07222,7638929.0
2007-12-14 15:43:00,2.07218,2.07218,2.07188,2.07188,6209385.0
2007-12-14 15:44:00,2.07182,2.07182,2.07148,2.0715,6304134.0
2007-12-14 15:45:00,2.07142,2.07145,2.07102,2.07102,31428884.0
2007-12-14 15:46:00,2.07111,2.07129,2.07052,2.07101,14375371.0
2007-12-14 15:47:00,2.07102,2.07111,2.07095,2.07097,6107257.0
2007-12-14 15:48:00,2.07086,2.07088,2.07071,2.07088,5498377.0
2007-12-14 15:49:00,2.07099,2.0713,2.07099,2.0713,5984247.0
2007-12-14 15:50:00,2.07146,2.07209,2.07139,2.07209,2847665.0
2007-12-14 15:51:00,2.07228,2.07234,2.07208,2.07208,5840133.0
2007-12-14 15:52:00,2.07212,2.07218,2.07205,2.07216,2430021.0
2007-12-14 15:53:00,2.07234,2.07268,2.07219,2.07268,4300490.0
2007-12-14 15:54:00,2.07292,2.07296,2.07292,2.07294,4324821.0
2007-12-14 15:55:00,2.07279,2.07279,2.0723,2.0723,4863673.0
2007-12-14 15:56:00,2.0723,2.0723,2.07207,2.07207,795709.0
2007-12-14 15:57:00,2.07203,2.07218,2.07198,2.07207,3334680.0
2007-12-14 15:58:00,2.07195,2.07197,2.0718,2.07189,29467264.0
2007-12-14 15:59:00,2.07181,2.07192,2.0714,2.0714,4436466.0
2007-12-14 16:00:00,2.07133,2.07133,2.07105,2.07105,14460350.0
2007-12-14 16:01:00,2.07101,2.07101,2.07075,2.07077,31389691.0
2007-12-14 16:02:00,2.07062,2.07063,2.07042,2.07042,8692235.0
2007-12-14 16:03:00,2.07039,2.07039,2.06989,2.06989,13283888.0
2007-12-14 16:04:00,2.0698,2.07053,2.0698,2.07053,5040545.0
2007-12-14 16:05:00,2.07057,2.07082,2.07053,2.07082,8848560.0
2007-12-14 16:06:00,2.07087,2.07124,2.07085,2.07102,3335715.0
2007-12-14 16:07:00,2.07077,2.07077,2.07048,2.07048,2463313.0
2007-12-14 16:08:00,2.07024,2.0708,2.07024,2.0708,1586168.0
2007-12-14 16:09:00,2.07108,2.07131,2.07085,2.07085,11921662.0
2007-12-14 16:10:00,2.07072,2.07095,2.07072,2.07095,1240015.0
2007-12-14 16:11:00,2.07109,2.07135,2.07109,2.07113,16174756.0
2007-12-14 16:12:00,2.07137,2.07169,2.07122,2.07169,4829354.0
2007-12-14 16:13:00,2.07139,2.07192,2.07139,2.07153,4501367.0
2007-12-14 16:14:00,2.07135,2.07135,2.07086,2.07086,6922027.0
2007-12-14 16:15:00,2.0708,2.07121,2.0708,2.07121,5194835.0
2007-12-14 16:16:00,2.0714,2.0714,2.07102,2.07102,6405972.0
2007-12-14 16:17:00,2.07083,2.07083,2.07008,2.07008,2340517.0
2007-12-14 16:18:00,2.07008,2.07029,2.06992,2.07029,1148599.0
2007-12-14 16:19:00,2.07049,2.07072,2.07049,2.07055,3960545.0
2007-12-14 16:20:00,2.07053,2.07053,2.07008,2.07032,6504833.0
2007-12-14 16:21:00,2.07022,2.07022,2.07004,2.07007,6207903.0
2007-12-14 16:22:00,2.06984,2.06984,2.06927,2.06927,2334650.0
2007-12-14 16:23:00,2.06913,2.06913,2.06867,2.06867,535300.0
2007-12-14 16:24:00,2.06857,2.06862,2.06837,2.06862,5498336.0
2007-12-14 16:25:00,2.06859,2.06859,2.06841,2.06841,7721035.0
2007-12-14 16:26:00,2.06837,2.06878,2.06837,2.06878,5240193.0
2007-12-14 16:27:00,2.06882,2.06907,2.06882,2.06907,4592764.0
2007-12-14 16:28:00,2.06914,2.06937,2.06903,2.06937,13585745.0
2007-12-14 16:29:00,2.06929,2.0697,2.06929,2.06969,5150701.0
2007-12-14 16:30:00,2.06972,2.06974,2.06958,2.06964,1471070.0
2007-12-14 16:31:00,2.06981,2.07018,2.06981,2.06997,34408819.0
2007-12-14 16:32:00,2.06986,2.06986,2.06927,2.06927,5350524.0
2007-12-14 16:33:00,2.06881,2.06931,2.06881,2.06898,8811063.0
2007-12-14 16:34:00,2.06907,2.06932,2.06903,2.06932,9029199.0
2007-12-14 16:35:00,2.06925,2.06925,2.06877,2.06877,11133153.0
2007-12-14 16:36:00,2.06881,2.06881,2.06861,2.06862,2956481.0
2007-12-14 16:37:00,2.06858,2.06858,2.06819,2.06819,15719430.0
2007-12-14 16:38:00,2.06817,2.06817,2.06793,2.06795,4997861.0
2007-12-14 16:39:00,2.0677,2.06824,2.0677,2.06824,3714505.0
2007-12-14 16:40:00,2.06802,2.06846,2.06802,2.06822,2408382.0
2007-12-14 16:41:00,2.06823,2.06823,2.06799,2.06803,14401560.0
2007-12-14 16:42:00,2.06799,2.06817,2.06774,2.06774,14696800.0
2007-12-14 16:43:00,2.06754,2.06754,2.06727,2.06727,6400729.0
2007-12-14 16:44:00,2.06722,2.0673,2.0671,2.06725,3543897.0
2007-12-14 16:45:00,2.06729,2.0677,2.0672,2.0677,7968901.0
2007-12-14 16:46:00,2.06788,2.06827,2.06788,2.06827,23663619.0
2007-12-14 16:47:00,2.06813,2.0683,2.06802,2.06807,9115019.0
2007-12-14 16:48:00,2.06817,2.0682,2.06806,2.06812,660586.0
2007-12-14 16:49:00,2.0681,2.0681,2.06787,2.06798,5493534.0
2007-12-14 16:50:00,2.06804,2.06804,2.06778,2.06795,19267429.0
2007-12-14 16:51:00,2.06798,2.06809,2.06779,2.06792,3009140.0
2007-12-14 16:52:00,2.06771,2.06771,2.0671,2.06729,8827218.0
2007-12-14 16:53:00,2.06737,2.06754,2.06725,2.06725,7483367.0
2007-12-14 16:54:00,2.06739,2.06752,2.06734,2.0674,13303489.0
2007-12-14 16:55:00,2.06731,2.06731,2.06664,2.06664,17930759.0
2007-12-14 16:56:00,2.06659,2.06672,2.06647,2.06647,5927468.0
2007-12-14 16:57:00,2.06614,2.06621,2.06604,2.06621,4262352.0
2007-12-14 16:58:00,2.06617,2.06642,2.06592,2.06592,4347969.0
2007-12-14 16:59:00,2.06579,2.06582,2.06569,2.06569,10662637.0
2007-12-14 17:00:00,2.06558,2.06558,2.06494,2.06494,11401574.0
2007-12-14 17:01:00,2.06486,2.06516,2.06486,2.06516,1385688.0
2007-12-14 17:02:00,2.0651,2.0651,2.06492,2.06499,12299773.0
2007-12-14 17:03:00,2.06503,2.06511,2.06496,2.06496,9181499.0
2007-12-14 17:04:00,2.06494,2.06494,2.06442,2.06442,6116921.0
2007-12-14 17:05:00,2.06416,2.06416,2.0637,2.0637,10267826.0
2007-12-14 17:06:00,2.06326,2.06361,2.06326,2.0635,5030051.0
2007-12-14 17:07:00,2.06342,2.06356,2.06307,2.06307,23054867.0
2007-12-14 17:08:00,2.06293,2.06293,2.06187,2.06187,7215840.0
2007-12-14 17:09:00,2.06188,2.06212,2.06186,2.06198,4380429.0
2007-12-14 17:10:00,2.06189,2.06189,2.06171,2.06183,4985784.0
2007-12-14 17:11:00,2.06171,2.0619,2.06171,2.06178,8163228.0
2007-12-14 17:12:00,2.06157,2.06157,2.06104,2.06104,2904231.0
2007-12-14 17:13:00,2.0609,2.0609,2.0602,2.06061,6366748.0
2007-12-14 17:14:00,2.06062,2.06062,2.06008,2.06018,4716110.0
2007-12-14 17:15:00,2.06001,2.06026,2.05996,2.06026,11482525.0
2007-12-14 17:16:00,2.06045,2.06077,2.06045,2.06064,1811977.0
2007-12-14 17:17:00,2.06062,2.06062,2.06028,2.06028,1832529.0
2007-12-14 17:18:00,2.06025,2.06025,2.05988,2.05988,6446308.0
2007-12-14 17:19:00,2.05981,2.05981,2.05931,2.05941,5882674.0
2007-12-14 17:20:00,2.05931,2.05931,2.05891,2.05895,1917677.0
2007-12-14 17:21:00,2.05904,2.05927,2.05896,2.05896,6163681.0
2007-12-14 17:22:00,2.05906,2.05992,2.05906,2.05992,6546814.0
2007-12-14 17:23:00,2.06003,2.06005,2.05977,2.06,7925218.0
2007-12-14 17:24:00,2.06001,2.06005,2.05984,2.06005,4174211.0
2007-12-14 17:25:00,2.06004,2.06004,2.05979,2.05986,20328899.0
2007-12-14 17:26:00,2.05979,2.06014,2.05979,2.06014,8564668.0
2007-12-14 17:27:00,2.06025,2.06069,2.06025,2.06069,8608890.0
2007-12-14 17:28:00,2.06079,2.06126,2.06079,2.06126,4417827.0
2007-12-14 17:29:00,2.06132,2.06132,2.06101,2.06101,9618029.0
2007-12-14 17:30:00,2.06107,2.06125,2.06084,2.06084,9531258.0
2007-12-14 17:31:00,2.06081,2.06085,2.06063,2.06063,2701794.0
2007-12-14 17:32:00,2.06045,2.06045,2.05991,2.05991,11509836.0
2007-12-14 17:33:00,2.05982,2.06002,2.0597,2.06002,7599318.0
2007-12-14 17:34:00,2.06007,2.0605,2.06007,2.0605,5139898.0
2007-12-14 17:35:00,2.0605,2.0605,2.06001,2.06034,22939762.0
2007-12-14 17:36:00,2.0604,2.06056,2.0602,2.0605,4295800.0
2007-12-14 17:37:00,2.06054,2.06054,2.06026,2.06026,10167064.0
2007-12-14 17:38:00,2.06042,2.06059,2.06029,2.06059,10280710.0
2007-12-14 17:39:00,2.06045,2.06062,2.06038,2.06038,3725165.0
2007-12-14 17:40:00,2.06034,2.06034,2.06009,2.06009,5602826.0
2007-12-14 17:41:00,2.06019,2.06063,2.06019,2.06052,9565743.0
2007-12-14 17:42:00,2.06046,2.06049,2.06014,2.06014,4898559.0
2007-12-14 17:43:00,2.05992,2.05999,2.05965,2.05999,6261784.0
2007-12-14 17:44:00,2.05994,2.05994,2.05964,2.05964,6471058.0
2007-12-14 17:45:00,2.05945,2.05974,2.05945,2.05974,6638607.0
2007-12-14 17:46:00,2.05975,2.05978,2.05965,2.05977,1205250.0
2007-12-14 17:47:00,2.05992,2.06005,2.05992,2.06004,7058683.0
2007-12-14 17:48:00,2.06009,2.06009,2.05861,2.05996,9332005.0
2007-12-14 17:49:00,2.06005,2.06026,2.05982,2.06019,20886125.0
2007-12-14 17:50:00,2.06016,2.06016,2.06,2.06,3112420.0
2007-12-14 17:51:00,2.0599,2.0601,2.05962,2.06004,8010945.0
2007-12-14 17:52:00,2.05993,2.05993,2.05977,2.05977,18249074.0
2007-12-14 17:53:00,2.05957,2.05957,2.05884,2.05884,2335619.0
2007-12-14 17:54:00,2.05881,2.05881,2.05847,2.0586,4265993.0
2007-12-14 17:55:00,2.05846,2.05846,2.05813,2.05819,3657844.0
2007-12-14 17:56:00,2.05807,2.05811,2.05772,2.05772,3477859.0
2007-12-14 17:57:00,2.0577,2.05774,2.05755,2.05755,7231262.0
2007-12-14 17:58:00,2.05732,2.05744,2.05717,2.05717,3661139.0
2007-12-14 17:59:00,2.05717,2.05717,2.05689,2.05689,3364412.0
2007-12-14 18:00:00,2.05682,2.05682,2.05638,2.05646,8067725.0
2007-12-14 18:01:00,2.05652,2.05652,2.05624,2.05624,8592820.0
2007-12-14 18:02:00,2.05623,2.05623,2.05576,2.05576,6271219.0
2007-12-14 18:03:00,2.0559,2.0559,2.05566,2.0557,5697749.0
2007-12-14 18:04:00,2.05564,2.05575,2.0555,2.05575,15277728.0
2007-12-14 18:05:00,2.0558,2.0558,2.05561,2.05578,2323679.0
2007-12-14 18:06:00,2.05552,2.05552,2.05519,2.05519,6223528.0
2007-12-14 18:07:00,2.05523,2.05607,2.05523,2.05607,6831551.0
2007-12-14 18:08:00,2.05618,2.05631,2.05592,2.05594,8512398.0
2007-12-14 18:09:00,2.05605,2.05612,2.05567,2.05599,11547776.0
2007-12-14 18:10:00,2.0559,2.0559,2.0556,2.0556,13109226.0
2007-12-14 18:11:00,2.05555,2.05555,2.05508,2.05511,13976632.0
2007-12-14 18:12:00,2.05532,2.05568,2.05532,2.0554,23762404.0
2007-12-14 18:13:00,2.05529,2.05542,2.05508,2.05542,7995405.0
2007-12-14 18:14:00,2.05555,2.05568,2.0555,2.05551,3972817.0
2007-12-14 18:15:00,2.05554,2.0558,2.0553,2.0558,3972909.0
2007-12-14 18:16:00,2.05594,2.05605,2.05586,2.05605,5865842.0
2007-12-14 18:17:00,2.05608,2.05612,2.05598,2.05606,6334023.0
2007-12-14 18:18:00,2.05605,2.05608,2.05591,2.05596,13447565.0
2007-12-14 18:19:00,2.05584,2.05584,2.05519,2.05519,12454517.0
2007-12-14 18:20:00,2.05538,2.05538,2.05495,2.05495,10720807.0
2007-12-14 18:21:00,2.05494,2.05494,2.05465,2.05465,14137748.0
2007-12-14 18:22:00,2.05461,2.05461,2.05422,2.0545,8917725.0
2007-12-14 18:23:00,2.05466,2.05486,2.05458,2.05486,2334243.0
2007-12-14 18:24:00,2.05495,2.05526,2.05495,2.05525,5074610.0
2007-12-14 18:25:00,2.05537,2.05564,2.05536,2.05564,6396025.0
2007-12-14 18:26:00,2.05565,2.05612,2.05565,2.056,436252.0
2007-12-14 18:27:00,2.05576,2.05576,2.05545,2.05545,5102760.0
2007-12-14 18:28:00,2.05543,2.05543,2.05516,2.05517,8196560.0
2007-12-14 18:29:00,2.05511,2.05511,2.05456,2.05472,14771407.0
2007-12-14 18:30:00,2.05461,2.05469,2.0543,2.0543,5034436.0
2007-12-14 18:31:00,2.0544,2.0544,2.05404,2.05404,10321079.0
2007-12-14 18:32:00,2.05392,2.05392,2.05361,2.05361,4562512.0
2007-12-14 18:33:00,2.05353,2.05353,2.05326,2.05326,11936415.0
2007-12-14 18:34:00,2.05312,2.05318,2.05281,2.05285,4700925.0
2007-12-14 18:35:00,2.05279,2.05279,2.05248,2.05253,16941822.0
2007-12-14 18:36:00,2.05246,2.05246,2.05192,2.05192,15833769.0
2007-12-14 18:37:00,2.05214,2.05214,2.05178,2.05187,7868141.0
2007-12-14 18:38:00,2.05182,2.05182,2.0514,2.0514,2497631.0
2007-12-14 18:39:00,2.05147,2.05147,2.05118,2.05118,11559505.0
2007-12-14 18:40:00,2.05115,2.05115,2.05082,2.05084,3225986.0
2007-12-14 18:41:00,2.05085,2.05085,2.05055,2.05055,2651099.0
2007-12-14 18:42:00,2.05053,2.05053,2.05009,2.05009,9531862.0
2007-12-14 18:43:00,2.05025,2.05025,2.04992,2.04992,3978449.0
2007-12-14 18:44:00,2.04995,2.04995,2.04963,2.04963,9722318.0
2007-12-14 18:45:00,2.04958,2.04958,2.04928,2.04928,4118713.0
2007-12-14 18:46:00,2.04919,2.04926,2.04884,2.04884,5098587.0
2007-12-14 18:47:00,2.04885,2.04885,2.04857,2.04857,3703292.0
2007-12-14 18:48:00,2.0484,2.0488,2.04832,2.0488,16086922.0
2007-12-14 18:49:00,2.04881,2.04881,2.04787,2.04787,8971281.0
2007-12-14 18:50:00,2.04777,2.04777,2.04745,2.04745,4498655.0
2007-12-14 18:51:00,2.04716,2.04721,2.04692,2.04692,2463791.0
2007-12-14 18:52:00,2.04674,2.04674,2.04597,2.04597,11148068.0
2007-12-14 18:53:00,2.04612,2.04638,2.04612,2.04631,8360034.0
2007-12-14 18:54:00,2.04625,2.04633,2.04617,2.04629,7834557.0
2007-12-14 18:55:00,2.04634,2.04642,2.04634,2.0464,16973084.0
2007-12-14 18:56:00,2.04644,2.04653,2.04636,2.04651,1957065.0
2007-12-14 18:57:00,2.04658,2.0466,2.0465,2.0465,4171714.0
2007-12-14 18:58:00,2.04639,2.04668,2.04625,2.04668,7432294.0
2007-12-14 18:59:00,2.04651,2.04697,2.04645,2.04645,9990039.0
2007-12-14 19:00:00,2.0465,2.04668,2.04632,2.04668,2716700.0
2007-12-14 19:01:00,2.04686,2.04736,2.04686,2.04736,6617905.0
2007-12-14 19:02:00,2.04725,2.04769,2.04718,2.04769,5355863.0
2007-12-14 19:03:00,2.04783,2.04819,2.04779,2.04819,11098652.0
2007-12-14 19:04:00,2.04836,2.04858,2.04836,2.04858,4369143.0
2007-12-14 19:05:00,2.04868,2.04877,2.04852,2.04868,2165099.0
2007-12-14 19:06:00,2.04881,2.04907,2.04881,2.04903,2544581.0
2007-12-14 19:07:00,2.04897,2.04897,2.04884,2.04884,2150686.0
2007-12-14 19:08:00,2.0484,2.04901,2.0484,2.04901,9312950.0
2007-12-14 19:09:00,2.049,2.049,2.04864,2.0487,1754838.0
2007-12-14 19:10:00,2.04866,2.04866,2.04851,2.04851,1141920.0
2007-12-14 19:11:00,2.0484,2.0484,2.04793,2.04793,4861165.0
2007-12-14 19:12:00,2.048,2.048,2.04761,2.04761,6718286.0
2007-12-14 19:13:00,2.04761,2.0477,2.04744,2.0477,3531315.0
2007-12-14 19:14:00,2.04786,2.04819,2.04786,2.04819,3311285.0
2007-12-14 19:15:00,2.04854,2.04858,2.04836,2.04856,8840310.0
2007-12-14 19:16:00,2.04855,2.04855,2.04833,2.04833,6970556.0
2007-12-14 19:17:00,2.04831,2.04871,2.04831,2.04871,7068107.0
2007-12-14 19:18:00,2.0487,2.04872,2.04846,2.04872,5366040.0
2007-12-14 19:19:00,2.04882,2.04923,2.04882,2.04911,14884093.0
2007-12-14 19:20:00,2.04903,2.04903,2.04872,2.04875,5996253.0
2007-12-14 19:21:00,2.04873,2.04898,2.04873,2.04898,7773078.0
2007-12-14 19:22:00,2.04903,2.04939,2.04903,2.04939,2492208.0
2007-12-14 19:23:00,2.04922,2.04943,2.04885,2.04943,4531385.0
2007-12-14 19:24:00,2.0498,2.05008,2.0498,2.04984,1597484.0
2007-12-14 19:25:00,2.04985,2.04989,2.04974,2.04986,6237424.0
2007-12-14 19:26:00,2.04996,2.04997,2.04984,2.04991,3667977.0
2007-12-14 19:27:00,2.04996,2.05023,2.04996,2.05023,4688787.0
2007-12-14 19:28:00,2.05045,2.05096,2.05045,2.05096,3898543.0
2007-12-14 19:29:00,2.0511,2.0513,2.0511,2.0513,25910013.0
2007-12-14 19:30:00,2.05147,2.05161,2.05147,2.05159,17550816.0
2007-12-14 19:31:00,2.05155,2.05155,2.05131,2.05139,8649400.0
2007-12-14 19:32:00,2.05132,2.05132,2.05107,2.05109,10190766.0
2007-12-14 19:33:00,2.05102,2.05118,2.05102,2.05113,2122612.0
2007-12-14 19:34:00,2.05106,2.05106,2.05044,2.05044,16527560.0
2007-12-14 19:35:00,2.05021,2.05022,2.04996,2.05022,1143313.0
2007-12-14 19:36:00,2.05054,2.05074,2.05053,2.05063,5578380.0
2007-12-14 19:37:00,2.05071,2.05071,2.05037,2.05055,11037420.0
2007-12-14 19:38:00,2.05057,2.05083,2.05041,2.05083,4994662.0
2007-12-14 19:39:00,2.0509,2.05107,2.0508,2.05107,10682715.0
2007-12-14 19:40:00,2.05111,2.05133,2.05111,2.05133,2090332.0
2007-12-14 19:41:00,2.0514,2.05197,2.0514,2.05197,11048568.0
2007-12-14 19:42:00,2.05195,2.05202,2.05171,2.05171,6002755.0
2007-12-14 19:43:00,2.05141,2.05153,2.0512,2.0512,4688740.0
2007-12-14 19:44:00,2.05112,2.05112,2.05093,2.05103,2560005.0
2007-12-14 19:45:00,2.05083,2.05101,2.05076,2.05101,5209450.0
2007-12-14 19:46:00,2.05106,2.05119,2.05102,2.05118,4146439.0
2007-12-14 19:47:00,2.05082,2.0514,2.05082,2.0514,9371293.0
2007-12-14 19:48:00,2.05145,2.05149,2.05133,2.05149,3804724.0
2007-12-14 19:49:00,2.05167,2.05246,2.05167,2.05246,14429894.0
2007-12-14 19:50:00,2.05265,2.05296,2.05256,2.05296,713110.0
2007-12-14 19:51:00,2.05319,2.05411,2.05319,2.05411,1800632.0
2007-12-14 19:52:00,2.05397,2.05397,2.05373,2.05373,7178942.0
2007-12-14 19:53:00,2.05369,2.05369,2.05347,2.05347,3560416.0
2007-12-14 19:54:00,2.05331,2.05331,2.05286,2.05286,22695779.0
2007-12-14 19:55:00,2.05289,2.05289,2.0527,2.0527,13454943.0
2007-12-14 19:56:00,2.05281,2.05283,2.05265,2.05265,3319030.0
2007-12-14 19:57:00,2.05263,2.05263,2.05257,2.05259,1294046.0
2007-12-14 19:58:00,2.05248,2.05265,2.05248,2.05256,4760463.0
2007-12-14 19:59:00,2.0526,2.05316,2.0526,2.05316,15824728.0
2007-12-14 20:00:00,2.05313,2.05313,2.0529,2.05298,13534922.0
2007-12-14 20:01:00,2.05284,2.05295,2.05267,2.05273,16189981.0
2007-12-14 20:02:00,2.05279,2.05298,2.05279,2.05289,13934945.0
2007-12-14 20:03:00,2.05294,2.053,2.05291,2.053,11460194.0
2007-12-14 20:04:00,2.05312,2.05328,2.05312,2.05328,4984624.0
2007-12-14 20:05:00,2.05318,2.05318,2.05131,2.05266,5836864.0
2007-12-14 20:06:00,2.05282,2.05283,2.05266,2.05283,26248376.0
2007-12-14 20:07:00,2.05297,2.05313,2.05297,2.05306,4094923.0
2007-12-14 20:08:00,2.05295,2.05295,2.05238,2.05238,3551006.0
2007-12-14 20:09:00,2.05219,2.05219,2.05187,2.05187,2390973.0
2007-12-14 20:10:00,2.05187,2.05192,2.0518,2.05192,38988300.0
2007-12-14 20:11:00,2.05191,2.05191,2.05172,2.05172,15205946.0
2007-12-14 20:12:00,2.0517,2.05174,2.05152,2.05152,6463147.0
2007-12-14 20:13:00,2.05154,2.05155,2.05141,2.05148,1842771.0
2007-12-14 20:14:00,2.05137,2.05137,2.05116,2.05116,11238990.0
2007-12-14 20:15:00,2.05124,2.05143,2.05112,2.05143,2796836.0
2007-12-14 20:16:00,2.05159,2.0518,2.05152,2.0518,6862327.0
2007-12-14 20:17:00,2.05186,2.05208,2.05186,2.05208,8428101.0
2007-12-14 20:18:00,2.05215,2.05232,2.05209,2.05209,22358913.0
2007-12-14 20:19:00,2.05185,2.05185,2.05137,2.0517,13376523.0
2007-12-14 20:20:00,2.05153,2.05153,2.05111,2.05111,2269762.0
2007-12-14 20:21:00,2.05097,2.05108,2.05095,2.05103,6527436.0
2007-12-14 20:22:00,2.0509,2.0509,2.05067,2.05081,13769473.0
2007-12-14 20:23:00,2.05076,2.05076,2.05026,2.05063,4793738.0
2007-12-14 20:24:00,2.05065,2.05065,2.05031,2.05032,4643761.0
2007-12-14 20:25:00,2.05018,2.05018,2.04988,2.04988,5555738.0
2007-12-14 20:26:00,2.04986,2.04986,2.04974,2.04974,1679645.0
2007-12-14 20:27:00,2.04975,2.04987,2.04966,2.04987,6857862.0
2007-12-14 20:28:00,2.04994,2.05011,2.04993,2.05011,7019495.0
2007-12-14 20:29:00,2.05015,2.05017,2.04996,2.05017,23927325.0
2007-12-14 20:30:00,2.05024,2.05036,2.05013,2.05017,2176368.0
2007-12-14 20:31:00,2.05014,2.05014,2.04982,2.04982,4785077.0
2007-12-14 20:32:00,2.04968,2.04968,2.0492,2.04953,17035968.0
2007-12-14 20:33:00,2.04973,2.05004,2.04973,2.04984,13357455.0
2007-12-14 20:34:00,2.04983,2.04997,2.04971,2.04997,2060401.0
2007-12-14 20:35:00,2.05,2.05013,2.0499,2.05009,30222644.0
2007-12-14 20:36:00,2.0499,2.04995,2.04976,2.04991,3160248.0
2007-12-14 20:37:00,2.04978,2.04981,2.04964,2.04979,23442782.0
2007-12-14 20:38:00,2.04971,2.04979,2.04945,2.04973,2446390.0
2007-12-14 20:39:00,2.04939,2.04939,2.04924,2.04924,3400022.0
2007-12-14 20:40:00,2.04934,2.04934,2.0489,2.0489,18262171.0
2007-12-14 20:41:00,2.04884,2.04894,2.04847,2.04894,2391260.0
2007-12-14 20:42:00,2.0491,2.04911,2.04876,2.04876,26371856.0
2007-12-14 20:43:00,2.04864,2.04883,2.04864,2.04871,8230340.0
2007-12-14 20:44:00,2.0488,2.04886,2.04867,2.04867,5497216.0
2007-12-14 20:45:00,2.04862,2.04873,2.04832,2.04871,11749919.0
2007-12-14 20:46:00,2.04892,2.04908,2.04757,2.04907,9958797.0
2007-12-14 20:47:00,2.04924,2.04936,2.04924,2.04936,7327652.0
2007-12-14 20:48:00,2.04945,2.04952,2.04925,2.04925,407026.0
2007-12-14 20:49:00,2.04887,2.04922,2.04887,2.0492,6163152.0
2007-12-14 20:50:00,2.04908,2.04929,2.04872,2.04872,7315913.0
2007-12-14 20:51:00,2.04866,2.04878,2.04859,2.04878,1604707.0
2007-12-14 20:52:00,2.04879,2.04888,2.04871,2.04874,13019098.0
2007-12-14 20:53:00,2.04865,2.04865,2.0483,2.0483,7256447.0
2007-12-14 20:54:00,2.0484,2.04875,2.0484,2.04875,8625061.0
2007-12-14 20:55:00,2.04866,2.04866,2.0483,2.0483,15305898.0
2007-12-14 20:56:00,2.04842,2.04868,2.04829,2.04868,10013386.0
2007-12-14 20:57:00,2.0486,2.04865,2.04843,2.04852,1410435.0
2007-12-14 20:58:00,2.04874,2.04882,2.04864,2.04871,11562368.0
2007-12-14 20:59:00,2.0489,2.0492,2.04863,2.0492,8548776.0
2007-12-14 21:00:00,2.04921,2.04934,2.04917,2.04929,7914430.0
2007-12-14 21:01:00,2.04938,2.05054,2.04938,2.05054,3316153.0
2007-12-14 21:02:00,2.05062,2.05074,2.05033,2.05068,7145842.0
2007-12-14 21:03:00,2.05063,2.05063,2.04897,2.04897,8913642.0
2007-12-14 21:04:00,2.05049,2.05096,2.05049,2.05085,915364.0
2007-12-14 21:05:00,2.0509,2.05127,2.0509,2.05127,3234595.0
2007-12-14 21:06:00,2.05134,2.05196,2.05134,2.05196,4070717.0
2007-12-14 21:07:00,2.052,2.05222,2.052,2.05211,7111507.0
2007-12-14 21:08:00,2.05241,2.05241,2.05216,2.05218,6041601.0
2007-12-14 21:09:00,2.05219,2.05302,2.05219,2.05302,15844658.0
2007-12-14 21:10:00,2.05289,2.05289,2.05244,2.05244,7016182.0
2007-12-14 21:11:00,2.0523,2.0525,2.0523,2.05248,806841.0
2007-12-14 21:12:00,2.05257,2.05274,2.05248,2.05255,24702042.0
2007-12-14 21:13:00,2.05249,2.05249,2.05213,2.05213,13787872.0
2007-12-14 21:14:00,2.0523,2.05243,2.05197,2.05243,12566334.0
2007-12-14 21:15:00,2.05241,2.05241,2.05223,2.05223,4012627.0
2007-12-14 21:16:00,2.05183,2.05255,2.05183,2.05255,20546230.0
2007-12-14 21:17:00,2.05246,2.05248,2.05228,2.05246,21029505.0
2007-12-14 21:18:00,2.05253,2.05281,2.05251,2.05281,8576817.0
2007-12-14 21:19:00,2.05277,2.05279,2.05265,2.05278,4922130.0
2007-12-14 21:20:00,2.05285,2.05328,2.05285,2.05328,1305527.0
2007-12-14 21:21:00,2.05343,2.05346,2.05332,2.05339,17365541.0
2007-12-14 21:22:00,2.05341,2.05341,2.05316,2.05316,18644408.0
2007-12-14 21:23:00,2.05303,2.05305,2.05281,2.05281,3577255.0
2007-12-14 21:24:00,2.05285,2.05299,2.05285,2.05298,5165909.0
2007-12-14 21:25:00,2.05297,2.05334,2.05297,2.05334,5278864.0
2007-12-14 21:26:00,2.05338,2.05353,2.05338,2.05353,12255002.0
2007-12-14 21:27:00,2.05342,2.05342,2.05301,2.05303,1643277.0
2007-12-14 21:28:00,2.05281,2.05281,2.05244,2.05269,2783686.0
2007-12-14 21:29:00,2.05285,2.05292,2.05277,2.05282,9720953.0
2007-12-14 21:30:00,2.05265,2.05265,2.05254,2.05255,2576810.0
2007-12-14 21:31:00,2.05235,2.05236,2.05189,2.052,2604716.0
2007-12-14 21:32:00,2.05198,2.05206,2.05195,2.05197,1551595.0
2007-12-14 21:33:00,2.05193,2.05202,2.05193,2.052,12290289.0
2007-12-14 21:34:00,2.05205,2.05205,2.05182,2.05182,15644022.0
2007-12-14 21:35:00,2.05167,2.05167,2.05113,2.05113,4900796.0
2007-12-14 21:36:00,2.05121,2.05136,2.05115,2.05115,3259710.0
2007-12-14 21:37:00,2.05134,2.05134,2.0511,2.0511,4622206.0
2007-12-14 21:38:00,2.05107,2.05121,2.05107,2.05107,4361420.0
2007-12-14 21:39:00,2.05113,2.05113,2.05082,2.05082,11552555.0
2007-12-14 21:40:00,2.05087,2.0511,2.05084,2.05107,3755095.0
2007-12-14 21:41:00,2.05106,2.05106,2.05092,2.05105,3702840.0
2007-12-14 21:42:00,2.05131,2.05174,2.05131,2.05174,7744850.0
2007-12-14 21:43:00,2.0519,2.0521,2.0519,2.05192,6820899.0
2007-12-14 21:44:00,2.05185,2.05208,2.05172,2.05205,7010853.0
2007-12-14 21:45:00,2.05204,2.05212,2.0518,2.05212,7637667.0
2007-12-14 21:46:00,2.05216,2.05237,2.05216,2.05237,14465987.0
2007-12-14 21:47:00,2.05245,2.05256,2.05229,2.05256,20902177.0
2007-12-14 21:48:00,2.05249,2.05249,2.0521,2.0521,15795578.0
2007-12-14 21:49:00,2.05213,2.05228,2.05175,2.05228,4286870.0
2007-12-14 21:50:00,2.0524,2.05274,2.0524,2.05274,9405934.0
2007-12-14 21:51:00,2.0527,2.0527,2.05221,2.05221,6475117.0
2007-12-14 21:52:00,2.0525,2.05255,2.05217,2.05254,4520854.0
2007-12-14 21:53:00,2.05251,2.05261,2.05232,2.05232,7108439.0
2007-12-14 21:54:00,2.0523,2.0523,2.05197,2.05201,8841876.0
2007-12-14 21:55:00,2.05204,2.05204,2.0517,2.05179,5427918.0
2007-12-14 21:56:00,2.05172,2.05175,2.05158,2.05171,11548374.0
2007-12-14 21:57:00,2.05168,2.05222,2.05168,2.05222,17764049.0
2007-12-14 21:58:00,2.05245,2.05245,2.05218,2.05231,1627714.0
2007-12-14 21:59:00,2.05219,2.05246,2.05216,2.05246,12298022.0
2007-12-14 22:00:00,2.05238,2.05255,2.05238,2.05249,9812722.0
2007-12-14 22:01:00,2.05254,2.05254,2.05239,2.05246,5750825.0
2007-12-14 22:02:00,2.05264,2.05305,2.05264,2.05305,2951020.0
2007-12-14 22:03:00,2.05309,2.05316,2.05304,2.05314,5501802.0
2007-12-14 22:04:00,2.05318,2.05325,2.0531,2.05325,23565620.0
2007-12-14 22:05:00,2.05335,2.05348,2.05333,2.05348,4401273.0
2007-12-14 22:06:00,2.05354,2.05377,2.05347,2.05377,3278066.0
2007-12-14 22:07:00,2.05368,2.05372,2.05362,2.05362,12652821.0
2007-12-14 22:08:00,2.0537,2.05377,2.05341,2.05341,4236852.0
2007-12-14 22:09:00,2.05347,2.05347,2.05336,2.05344,20942343.0
2007-12-14 22:10:00,2.05356,2.05363,2.05351,2.05359,5210699.0
2007-12-14 22:11:00,2.05359,2.05361,2.0529,2.0529,3637898.0
2007-12-14 22:12:00,2.05281,2.05286,2.05267,2.05267,21779112.0
2007-12-14 22:13:00,2.05255,2.05255,2.05163,2.05163,13894375.0
2007-12-14 22:14:00,2.05156,2.05165,2.05126,2.05158,9635678.0
2007-12-14 22:15:00,2.0517,2.05177,2.05149,2.05158,16885797.0
2007-12-14 22:16:00,2.05191,2.05247,2.05191,2.05247,14739883.0
2007-12-14 22:17:00,2.05251,2.05268,2.05242,2.05264,10394606.0
2007-12-14 22:18:00,2.05281,2.05305,2.05269,2.05284,9614336.0
2007-12-14 22:19:00,2.0529,2.05303,2.05268,2.05268,6633215.0
2007-12-14 22:20:00,2.05259,2.05283,2.05259,2.05278,6343772.0
2007-12-14 22:21:00,2.05292,2.05292,2.05281,2.05283,13559871.0
2007-12-14 22:22:00,2.05284,2.05323,2.05284,2.05323,4863664.0
2007-12-14 22:23:00,2.0532,2.05325,2.05313,2.05316,18515922.0
2007-12-14 22:24:00,2.05336,2.05343,2.05334,2.05342,17143212.0
2007-12-14 22:25:00,2.05346,2.05346,2.05342,2.05342,3612525.0
2007-12-14 22:26:00,2.05336,2.0535,2.05324,2.0535,13838539.0
2007-12-14 22:27:00,2.05346,2.05346,2.05331,2.05339,1713986.0
2007-12-14 22:28:00,2.05347,2.05392,2.05347,2.05392,4860505.0
2007-12-14 22:29:00,2.05398,2.05398,2.05384,2.05384,1391875.0
2007-12-14 22:30:00,2.0539,2.05395,2.05373,2.05373,9530326.0
2007-12-14 22:31:00,2.0537,2.054,2.05368,2.054,10578899.0
2007-12-14 22:32:00,2.05412,2.05431,2.05412,2.05431,3915009.0
2007-12-14 22:33:00,2.05432,2.05432,2.05418,2.05423,10742002.0
2007-12-14 22:34:00,2.05417,2.05435,2.05411,2.05414,8534238.0
2007-12-14 22:35:00,2.05413,2.05431,2.05409,2.05431,2746525.0
2007-12-14 22:36:00,2.05433,2.05444,2.05433,2.05444,16407761.0
2007-12-14 22:37:00,2.05463,2.05474,2.05446,2.05448,7463260.0
2007-12-14 22:38:00,2.05423,2.05423,2.05381,2.05381,10862688.0
2007-12-14 22:39:00,2.05382,2.05382,2.05358,2.05358,21069261.0
2007-12-14 22:40:00,2.05359,2.05359,2.05305,2.05305,18487770.0
2007-12-14 22:41:00,2.05291,2.05299,2.0528,2.05294,7098014.0
2007-12-14 22:42:00,2.05291,2.05317,2.05278,2.05278,16476039.0
2007-12-14 22:43:00,2.05283,2.05298,2.05275,2.05275,6740362.0
2007-12-14 22:44:00,2.05292,2.053,2.05284,2.05288,7708003.0
2007-12-14 22:45:00,2.05301,2.05319,2.05296,2.05319,4194659.0
2007-12-14 22:46:00,2.05316,2.05316,2.05278,2.05293,2052232.0
2007-12-14 22:47:00,2.05301,2.05315,2.05301,2.0531,8356509.0
2007-12-14 22:48:00,2.05313,2.05337,2.0528,2.05337,12467898.0
2007-12-14 22:49:00,2.05335,2.05335,2.05324,2.05328,2346974.0
2007-12-14 22:50:00,2.05333,2.05341,2.05331,2.05341,2839431.0
2007-12-14 22:51:00,2.05332,2.05367,2.05332,2.05367,2867047.0
2007-12-14 22:52:00,2.05356,2.0536,2.05334,2.0536,10124150.0
2007-12-14 22:53:00,2.05359,2.05359,2.05328,2.05328,7120594.0
2007-12-14 22:54:00,2.05319,2.05319,2.05243,2.05264,12174522.0
2007-12-14 22:55:00,2.0523,2.0523,2.05147,2.05147,8262785.0
2007-12-14 22:56:00,2.05128,2.05132,2.05063,2.05063,2676345.0
2007-12-14 22:57:00,2.05089,2.05089,2.05073,2.05073,2378189.0
2007-12-14 22:58:00,2.05076,2.05091,2.05076,2.05091,3465888.0
2007-12-14 22:59:00,2.05079,2.05079,2.05027,2.0506,3553828.0
2007-12-14 23:00:00,2.05044,2.05052,2.05034,2.05043,6613489.0
2007-12-14 23:01:00,2.05038,2.0505,2.05034,2.05039,2196360.0
2007-12-14 23:02:00,2.05055,2.05061,2.05049,2.05052,5209969.0
2007-12-14 23:03:00,2.05073,2.05088,2.05068,2.05073,5753740.0
2007-12-14 23:04:00,2.05093,2.05128,2.05093,2.05128,5496534.0
2007-12-14 23:05:00,2.0514,2.05163,2.05119,2.05163,1593843.0
2007-12-14 23:06:00,2.05159,2.05185,2.05159,2.05179,8891875.0
2007-12-14 23:07:00,2.05176,2.05176,2.05156,2.05175,16169412.0
2007-12-14 23:08:00,2.05189,2.05204,2.05189,2.05189,5481182.0
2007-12-14 23:09:00,2.05183,2.05183,2.05137,2.05137,6851894.0
2007-12-14 23:10:00,2.05132,2.05132,2.05103,2.05103,1011753.0
2007-12-14 23:11:00,2.05103,2.05103,2.05071,2.05071,9741797.0
2007-12-14 23:12:00,2.05075,2.05075,2.05017,2.05017,22915510.0
2007-12-14 23:13:00,2.05029,2.05029,2.05012,2.05021,2272766.0
2007-12-14 23:14:00,2.05012,2.05015,2.04989,2.05,2882004.0
2007-12-14 23:15:00,2.04978,2.04986,2.04968,2.04968,2695750.0
2007-12-14 23:16:00,2.04953,2.04983,2.04953,2.04983,5892072.0
2007-12-14 23:17:00,2.04987,2.04999,2.04979,2.04999,3468487.0
2007-12-14 23:18:00,2.04999,2.05,2.04981,2.04982,6969911.0
2007-12-14 23:19:00,2.04987,2.04987,2.04975,2.04976,10847740.0
2007-12-14 23:20:00,2.04964,2.04972,2.04952,2.04952,2530839.0
2007-12-14 23:21:00,2.04944,2.04944,2.04899,2.04899,4665800.0
2007-12-14 23:22:00,2.04893,2.04894,2.04855,2.04855,9459450.0
2007-12-14 23:23:00,2.04852,2.04866,2.04848,2.04855,3997288.0
2007-12-14 23:24:00,2.04825,2.04839,2.04822,2.04822,3544405.0
2007-12-14 23:25:00,2.04813,2.04835,2.04813,2.04835,5044579.0
2007-12-14 23:26:00,2.04851,2.04895,2.04851,2.04895,3071059.0
2007-12-14 23:27:00,2.04895,2.04895,2.04882,2.04884,2870088.0
2007-12-14 23:28:00,2.04881,2.04916,2.0486,2.04916,10522172.0
2007-12-14 23:29:00,2.04934,2.05002,2.04934,2.05002,7115666.0
2007-12-14 23:30:00,2.05006,2.05006,2.05,2.05001,6654709.0
2007-12-14 23:31:00,2.04997,2.05015,2.04997,2.0501,19539227.0
2007-12-14 23:32:00,2.05014,2.05057,2.05009,2.05057,2842700.0
2007-12-14 23:33:00,2.05056,2.05063,2.05025,2.05025,18086425.0
2007-12-14 23:34:00,2.0502,2.0502,2.04998,2.04998,6073547.0
2007-12-14 23:35:00,2.04985,2.04985,2.04971,2.04981,12361994.0
2007-12-14 23:36:00,2.04982,2.04987,2.04966,2.04979,10456175.0
2007-12-14 23:37:00,2.04989,2.05016,2.04989,2.05016,13096453.0
2007-12-14 23:38:00,2.05022,2.05022,2.04973,2.04985,6210412.0
2007-12-14 23:39:00,2.05001,2.05001,2.04987,2.04999,2687884.0
2007-12-14 23:40:00,2.0499,2.05027,2.04968,2.05027,11740714.0
2007-12-14 23:41:00,2.05042,2.05058,2.05042,2.05056,4016639.0
2007-12-14 23:42:00,2.0506,2.05085,2.05045,2.05085,1964082.0
2007-12-14 23:43:00,2.05076,2.05091,2.05068,2.05091,2399351.0
2007-12-14 23:44:00,2.05086,2.05086,2.05068,2.05068,11004276.0
2007-12-14 23:45:00,2.05059,2.05062,2.05054,2.05062,20632318.0
2007-12-14 23:46:00,2.05052,2.05052,2.05021,2.05044,9726671.0
2007-12-14 23:47:00,2.05046,2.05051,2.05042,2.05049,31181693.0
2007-12-14 23:48:00,2.05045,2.05045,2.05009,2.05045,13815569.0
2007-12-14 23:49:00,2.05053,2.05076,2.05051,2.0507,9416348.0
2007-12-14 23:50:00,2.05078,2.0509,2.05071,2.05087,6495037.0
2007-12-14 23:51:00,2.05081,2.05081,2.0507,2.05073,31551119.0
2007-12-14 23:52:00,2.05085,2.05091,2.05067,2.05089,1421894.0
2007-12-14 23:53:00,2.05091,2.05112,2.05091,2.0511,2431444.0
2007-12-14 23:54:00,2.05123,2.05124,2.05091,2.05091,2640660.0
2007-12-14 23:55:00,2.05065,2.05079,2.05061,2.05074,25620560.0
2007-12-14 23:56:00,2.05062,2.05067,2.05047,2.0506,2432409.0
2007-12-14 23:57:00,2.05053,2.05084,2.05053,2.05084,20803276.0
2007-12-14 23:58:00,2.05079,2.05116,2.05079,2.05112,13401858.0
2007-12-14 23:59:00,2.05133,2.05133,2.05056,2.05056,5327775.0
2007-12-17 00:00:00,2.04974,2.05006,2.04974,2.04986,4002211.0
2007-12-17 00:01:00,2.04979,2.04988,2.04886,2.04886,5167583.0
2007-12-17 00:02:00,2.04873,2.04873,2.04786,2.04856,26513303.0
2007-12-17 00:03:00,2.04879,2.04902,2.04879,2.04902,5741284.0
2007-12-17 00:04:00,2.04884,2.04918,2.04884,2.04918,7606169.0
2007-12-17 00:05:00,2.04924,2.05015,2.04924,2.05015,6928633.0
2007-12-17 00:06:00,2.05015,2.05085,2.05015,2.05083,2895065.0
2007-12-17 00:07:00,2.05091,2.05135,2.05089,2.05105,8172809.0
2007-12-17 00:08:00,2.05088,2.05088,2.05058,2.05071,10155355.0
2007-12-17 00:09:00,2.05064,2.05064,2.05001,2.05008,13139590.0
2007-12-17 00:10:00,2.05025,2.05063,2.05025,2.05062,3597104.0
2007-12-17 00:11:00,2.05056,2.05068,2.05048,2.05065,5316647.0
2007-12-17 00:12:00,2.05058,2.05058,2.05037,2.0504,2961559.0
2007-12-17 00:13:00,2.05042,2.05042,2.05023,2.05031,867657.0
2007-12-17 00:14:00,2.05033,2.05075,2.05033,2.05075,1680969.0
2007-12-17 00:15:00,2.05072,2.05102,2.05072,2.05093,4684826.0
2007-12-17 00:16:00,2.05091,2.05091,2.05082,2.05085,2886937.0
2007-12-17 00:17:00,2.05086,2.05091,2.05056,2.05056,3044446.0
2007-12-17 00:18:00,2.05054,2.05054,2.05018,2.05027,1918577.0
2007-12-17 00:19:00,2.05019,2.05027,2.0501,2.0501,1876434.0
2007-12-17 00:20:00,2.04986,2.04997,2.04986,2.04991,16049628.0
2007-12-17 00:21:00,2.0499,2.05003,2.0499,2.05002,10209130.0
2007-12-17 00:22:00,2.05006,2.05006,2.04989,2.04989,3259920.0
2007-12-17 00:23:00,2.04994,2.05025,2.04987,2.05025,4984482.0
2007-12-17 00:24:00,2.05037,2.05107,2.05034,2.05107,1118601.0
2007-12-17 00:25:00,2.05137,2.05143,2.05122,2.05132,14009542.0
2007-12-17 00:26:00,2.05151,2.05179,2.05151,2.05157,3506968.0
2007-12-17 00:27:00,2.05149,2.05185,2.05149,2.05185,2575837.0
2007-12-17 00:28:00,2.05191,2.05196,2.05166,2.05166,6352324.0
2007-12-17 00:29:00,2.05178,2.05211,2.05178,2.05211,5960268.0
2007-12-17 00:30:00,2.0521,2.0521,2.0518,2.05203,9212549.0
2007-12-17 00:31:00,2.05206,2.05209,2.05188,2.05188,14639484.0
2007-12-17 00:32:00,2.05194,2.05194,2.05178,2.05189,10632355.0
2007-12-17 00:33:00,2.05201,2.05216,2.05199,2.05201,4976756.0
2007-12-17 00:34:00,2.05196,2.05196,2.05178,2.05182,842132.0
2007-12-17 00:35:00,2.05179,2.05191,2.05174,2.05177,5358435.0
2007-12-17 00:36:00,2.05191,2.05208,2.05191,2.05205,5611983.0
2007-12-17 00:37:00,2.05213,2.05225,2.0521,2.05225,3415904.0
2007-12-17 00:38:00,2.05219,2.05219,2.0521,2.05211,2672555.0
2007-12-17 00:39:00,2.05213,2.05221,2.05211,2.05211,15298370.0
2007-12-17 00:40:00,2.05225,2.05273,2.05225,2.05273,1949338.0
2007-12-17 00:41:00,2.05282,2.05319,2.05282,2.05316,5748381.0
2007-12-17 00:42:00,2.05324,2.05324,2.05318,2.05324,920216.0
2007-12-17 00:43:00,2.05331,2.05331,2.05285,2.05305,2190632.0
2007-12-17 00:44:00,2.05314,2.05314,2.05282,2.05282,1916947.0
2007-12-17 00:45:00,2.05268,2.05268,2.05238,2.05238,6606267.0
2007-12-17 00:46:00,2.05238,2.05238,2.05213,2.05213,1922764.0
2007-12-17 00:47:00,2.05218,2.05258,2.05217,2.05258,2518638.0
2007-12-17 00:48:00,2.05266,2.0529,2.05266,2.05279,4080111.0
2007-12-17 00:49:00,2.05283,2.05311,2.05283,2.05311,1638977.0
2007-12-17 00:50:00,2.05322,2.05338,2.05293,2.05328,13531956.0
2007-12-17 00:51:00,2.05325,2.05325,2.05308,2.05318,11125114.0
2007-12-17 00:52:00,2.05303,2.05309,2.05261,2.05261,26066815.0
2007-12-17 00:53:00,2.0526,2.0526,2.05205,2.05205,11109447.0
2007-12-17 00:54:00,2.05198,2.0521,2.0517,2.0517,3283629.0
2007-12-17 00:55:00,2.05174,2.05186,2.05161,2.05173,4389487.0
2007-12-17 00:56:00,2.05189,2.05189,2.05166,2.05167,4668663.0
2007-12-17 00:57:00,2.05175,2.05192,2.05175,2.0519,5456641.0
2007-12-17 00:58:00,2.05187,2.05187,2.05162,2.05162,4532844.0
2007-12-17 00:59:00,2.05155,2.05167,2.05149,2.05157,8962420.0
2007-12-17 01:00:00,2.05148,2.05148,2.05126,2.05135,3626046.0
2007-12-17 01:01:00,2.0515,2.05176,2.0514,2.05176,7068450.0
2007-12-17 01:02:00,2.05175,2.05175,2.05156,2.05167,1820747.0
2007-12-17 01:03:00,2.05165,2.05165,2.05133,2.05133,6812050.0
2007-12-17 01:04:00,2.05131,2.05149,2.05131,2.05149,32072422.0
2007-12-17 01:05:00,2.05161,2.05181,2.05149,2.05181,3593562.0
2007-12-17 01:06:00,2.05181,2.05213,2.05179,2.05206,4330966.0
2007-12-17 01:07:00,2.05192,2.05197,2.05176,2.05176,3713836.0
2007-12-17 01:08:00,2.05179,2.05197,2.05147,2.05197,8981779.0
2007-12-17 01:09:00,2.05179,2.05201,2.05179,2.052,10602864.0
2007-12-17 01:10:00,2.05209,2.05209,2.05182,2.05182,2361704.0
2007-12-17 01:11:00,2.05186,2.05192,2.05184,2.05187,5614075.0
2007-12-17 01:12:00,2.05193,2.05249,2.05193,2.05249,2695928.0
2007-12-17 01:13:00,2.05242,2.0527,2.05242,2.0527,12049275.0
2007-12-17 01:14:00,2.05277,2.05309,2.0527,2.05309,5314642.0
2007-12-17 01:15:00,2.05308,2.05319,2.05304,2.05319,6596159.0
2007-12-17 01:16:00,2.05331,2.05333,2.05285,2.05326,17867250.0
2007-12-17 01:17:00,2.05341,2.05356,2.05341,2.05356,2710263.0
2007-12-17 01:18:00,2.05359,2.05367,2.05343,2.05364,4576833.0
2007-12-17 01:19:00,2.05377,2.05377,2.05364,2.05364,3639454.0
2007-12-17 01:20:00,2.05356,2.05356,2.05337,2.05354,4697860.0
2007-12-17 01:21:00,2.0532,2.05362,2.0532,2.0533,4171971.0
2007-12-17 01:22:00,2.05323,2.05324,2.05311,2.05319,8381448.0
2007-12-17 01:23:00,2.0532,2.05331,2.05298,2.05331,19607010.0
2007-12-17 01:24:00,2.05333,2.05365,2.05333,2.05365,19196399.0
2007-12-17 01:25:00,2.05363,2.05363,2.05331,2.05331,7962578.0
2007-12-17 01:26:00,2.05336,2.0534,2.05328,2.05328,10326634.0
2007-12-17 01:27:00,2.05318,2.05324,2.05283,2.05283,7140107.0
2007-12-17 01:28:00,2.0528,2.05297,2.0528,2.05297,9059662.0
2007-12-17 01:29:00,2.05293,2.05294,2.05254,2.05254,6581700.0
2007-12-17 01:30:00,2.05238,2.05238,2.05197,2.05197,9847106.0
2007-12-17 01:31:00,2.0519,2.0519,2.05152,2.05152,21898141.0
2007-12-17 01:32:00,2.05144,2.05146,2.05117,2.05122,2970648.0
2007-12-17 01:33:00,2.05112,2.05137,2.05112,2.05118,10004275.0
2007-12-17 01:34:00,2.05102,2.05102,2.05028,2.05028,6187010.0
2007-12-17 01:35:00,2.05024,2.05025,2.04969,2.04969,5497416.0
2007-12-17 01:36:00,2.04971,2.05006,2.04971,2.05001,2716151.0
2007-12-17 01:37:00,2.04991,2.05004,2.04989,2.05004,9850121.0
2007-12-17 01:38:00,2.05009,2.05009,2.04994,2.04995,4419737.0
2007-12-17 01:39:00,2.05021,2.05062,2.05021,2.05062,21321308.0
2007-12-17 01:40:00,2.05076,2.05111,2.05076,2.05103,8283175.0
2007-12-17 01:41:00,2.05112,2.05116,2.05097,2.05097,6859826.0
2007-12-17 01:42:00,2.05093,2.05104,2.05092,2.05092,10435922.0
2007-12-17 01:43:00,2.05075,2.05099,2.05069,2.05078,8124379.0
2007-12-17 01:44:00,2.05081,2.05087,2.0507,2.05079,9105092.0
2007-12-17 01:45:00,2.05077,2.05095,2.05077,2.05095,10052530.0
2007-12-17 01:46:00,2.05089,2.05099,2.05088,2.05097,6419483.0
2007-12-17 01:47:00,2.05092,2.05098,2.0508,2.05094,4547357.0
2007-12-17 01:48:00,2.05094,2.05115,2.05088,2.05115,3536485.0
2007-12-17 01:49:00,2.05083,2.05131,2.05083,2.05109,3027875.0
2007-12-17 01:50:00,2.05112,2.05112,2.05093,2.05093,13055538.0
2007-12-17 01:51:00,2.05097,2.05105,2.05097,2.05105,3728538.0
2007-12-17 01:52:00,2.05095,2.05098,2.05074,2.05098,3982401.0
2007-12-17 01:53:00,2.05109,2.0514,2.05103,2.0514,13241721.0
2007-12-17 01:54:00,2.05133,2.05155,2.05133,2.05155,6513500.0
2007-12-17 01:55:00,2.05152,2.05152,2.05136,2.05136,2209830.0
2007-12-17 01:56:00,2.05135,2.0515,2.05102,2.0515,3674214.0
2007-12-17 01:57:00,2.05156,2.05191,2.05156,2.05191,2273653.0
2007-12-17 01:58:00,2.05179,2.05187,2.05165,2.05165,5754118.0
2007-12-17 01:59:00,2.05185,2.05239,2.05185,2.05239,4775762.0
2007-12-17 02:00:00,2.05251,2.05258,2.05232,2.05249,5263709.0
2007-12-17 02:01:00,2.05233,2.05257,2.05233,2.05254,5896217.0
2007-12-17 02:02:00,2.05274,2.05279,2.05272,2.05272,2248024.0
2007-12-17 02:03:00,2.05271,2.05284,2.0524,2.05251,3927960.0
2007-12-17 02:04:00,2.05252,2.05281,2.05252,2.05281,2326870.0
2007-12-17 02:05:00,2.05288,2.05297,2.05264,2.05264,7200420.0
2007-12-17 02:06:00,2.05268,2.05268,2.0524,2.05257,12432374.0
2007-12-17 02:07:00,2.05271,2.05295,2.05271,2.05295,4077821.0
2007-12-17 02:08:00,2.05292,2.05292,2.05272,2.05272,3443422.0
2007-12-17 02:09:00,2.05268,2.05287,2.05268,2.05287,13121143.0
2007-12-17 02:10:00,2.05283,2.05307,2.05263,2.05263,2830849.0
2007-12-17 02:11:00,2.053,2.05311,2.05286,2.05311,3611977.0
2007-12-17 02:12:00,2.05315,2.05321,2.05309,2.05309,4405073.0
2007-12-17 02:13:00,2.05292,2.05292,2.05261,2.05261,7060584.0
2007-12-17 02:14:00,2.0526,2.0526,2.05253,2.05255,10999595.0
2007-12-17 02:15:00,2.05255,2.05259,2.05237,2.05257,8448633.0
2007-12-17 02:16:00,2.0526,2.0528,2.05247,2.0528,7744881.0
2007-12-17 02:17:00,2.05297,2.053,2.05271,2.05271,10671770.0
2007-12-17 02:18:00,2.05276,2.05302,2.05276,2.05302,6691861.0
2007-12-17 02:19:00,2.05287,2.05299,2.05277,2.05299,7870000.0
2007-12-17 02:20:00,2.05305,2.05316,2.053,2.053,21751999.0
2007-12-17 02:21:00,2.05285,2.05296,2.05281,2.05296,4464381.0
2007-12-17 02:22:00,2.05296,2.05308,2.05296,2.05304,9978849.0
2007-12-17 02:23:00,2.05311,2.05316,2.05302,2.05302,2638577.0
2007-12-17 02:24:00,2.05299,2.05299,2.05279,2.05279,5611328.0
2007-12-17 02:25:00,2.05277,2.05289,2.05276,2.05287,6051457.0
2007-12-17 02:26:00,2.0529,2.05311,2.0529,2.05293,9761220.0
2007-12-17 02:27:00,2.05309,2.05349,2.05304,2.05349,2934552.0
2007-12-17 02:28:00,2.05357,2.05381,2.05357,2.05357,24111584.0
2007-12-17 02:29:00,2.0535,2.05354,2.05337,2.05352,9562154.0
2007-12-17 02:30:00,2.05357,2.05368,2.05357,2.05368,6477413.0
2007-12-17 02:31:00,2.05373,2.05384,2.05373,2.05379,9568719.0
2007-12-17 02:32:00,2.05366,2.05366,2.05338,2.0535,7446145.0
2007-12-17 02:33:00,2.05363,2.05364,2.05348,2.05354,10929968.0
2007-12-17 02:34:00,2.0534,2.05368,2.0534,2.05368,8000179.0
2007-12-17 02:35:00,2.05369,2.05372,2.05363,2.05363,18482955.0
2007-12-17 02:36:00,2.05369,2.05389,2.05366,2.05389,20889630.0
2007-12-17 02:37:00,2.05389,2.05389,2.05375,2.05387,8827223.0
2007-12-17 02:38:00,2.05377,2.05377,2.05292,2.05292,4183264.0
2007-12-17 02:39:00,2.05354,2.05406,2.05354,2.05406,4740048.0
2007-12-17 02:40:00,2.05405,2.05405,2.05395,2.05395,3507229.0
2007-12-17 02:41:00,2.05386,2.05413,2.05386,2.05394,4344408.0
2007-12-17 02:42:00,2.05391,2.05393,2.05382,2.05393,2746795.0
2007-12-17 02:43:00,2.05387,2.05405,2.05349,2.05397,16589834.0
2007-12-17 02:44:00,2.05395,2.05403,2.05385,2.05385,7282137.0
2007-12-17 02:45:00,2.05378,2.05405,2.05375,2.05405,5050981.0
2007-12-17 02:46:00,2.05401,2.05419,2.05389,2.05415,11583613.0
2007-12-17 02:47:00,2.05438,2.05458,2.05438,2.05456,2762788.0
2007-12-17 02:48:00,2.05452,2.05452,2.05411,2.05411,5611831.0
2007-12-17 02:49:00,2.05411,2.05425,2.05411,2.05425,2587318.0
2007-12-17 02:50:00,2.05424,2.0544,2.05415,2.05415,10507249.0
2007-12-17 02:51:00,2.05427,2.05427,2.05382,2.05407,9660943.0
2007-12-17 02:52:00,2.05401,2.05402,2.0539,2.0539,3802436.0
2007-12-17 02:53:00,2.05394,2.05394,2.05379,2.05389,4782955.0
2007-12-17 02:54:00,2.05397,2.05397,2.05373,2.05384,3720429.0
2007-12-17 02:55:00,2.05363,2.05363,2.05348,2.05353,30943005.0
2007-12-17 02:56:00,2.05352,2.05353,2.05345,2.05353,6433746.0
2007-12-17 02:57:00,2.05353,2.05363,2.05353,2.0536,1989016.0
2007-12-17 02:58:00,2.05356,2.05368,2.05347,2.05359,7593135.0
2007-12-17 02:59:00,2.05359,2.05359,2.05326,2.05326,3575631.0
2007-12-17 03:00:00,2.05314,2.05314,2.05259,2.05259,9071276.0
2007-12-17 03:01:00,2.05255,2.05255,2.05204,2.05204,4195135.0
2007-12-17 03:02:00,2.0521,2.0522,2.05202,2.05202,5587958.0
2007-12-17 03:03:00,2.05197,2.05202,2.05187,2.05187,4668197.0
2007-12-17 03:04:00,2.05168,2.05189,2.05166,2.05189,4743852.0
2007-12-17 03:05:00,2.05189,2.05189,2.05163,2.05166,3542591.0
2007-12-17 03:06:00,2.05186,2.05218,2.05186,2.05218,10201512.0
2007-12-17 03:07:00,2.05208,2.05208,2.05188,2.05195,28216947.0
2007-12-17 03:08:00,2.05213,2.05228,2.05209,2.05228,11990854.0
2007-12-17 03:09:00,2.05226,2.05247,2.05226,2.05238,11378344.0
2007-12-17 03:10:00,2.05244,2.05244,2.05229,2.05229,1794564.0
2007-12-17 03:11:00,2.05221,2.05221,2.05215,2.0522,4210206.0
2007-12-17 03:12:00,2.0522,2.0522,2.05191,2.05214,2767731.0
2007-12-17 03:13:00,2.05228,2.05238,2.05227,2.05234,1813073.0
2007-12-17 03:14:00,2.05225,2.0524,2.05223,2.05233,6611558.0
2007-12-17 03:15:00,2.05235,2.05245,2.0523,2.05245,1767261.0
2007-12-17 03:16:00,2.05241,2.05245,2.05199,2.05218,2125382.0
2007-12-17 03:17:00,2.05216,2.05236,2.05216,2.05236,882447.0
2007-12-17 03:18:00,2.05231,2.05252,2.05221,2.05221,5314701.0
2007-12-17 03:19:00,2.05231,2.05251,2.05231,2.05242,1820791.0
2007-12-17 03:20:00,2.05243,2.05261,2.05243,2.05255,14080417.0
2007-12-17 03:21:00,2.05243,2.05243,2.05189,2.05189,2946263.0
2007-12-17 03:22:00,2.05191,2.05191,2.05182,2.05182,3494175.0
2007-12-17 03:23:00,2.05181,2.05195,2.05181,2.05195,5595199.0
2007-12-17 03:24:00,2.05189,2.05203,2.05151,2.05151,5433416.0
2007-12-17 03:25:00,2.05151,2.05151,2.05133,2.05134,855652.0
2007-12-17 03:26:00,2.05115,2.05115,2.05007,2.05007,4540006.0
2007-12-17 03:27:00,2.04998,2.05003,2.04975,2.04983,10412648.0
2007-12-17 03:28:00,2.04971,2.04975,2.0494,2.0494,14579706.0
2007-12-17 03:29:00,2.04934,2.04934,2.04877,2.049,8911347.0
2007-12-17 03:30:00,2.04902,2.04902,2.04874,2.04874,5879716.0
2007-12-17 03:31:00,2.04868,2.04957,2.04868,2.04957,6382963.0
2007-12-17 03:32:00,2.04961,2.04972,2.04961,2.04972,2605804.0
2007-12-17 03:33:00,2.04977,2.04996,2.04977,2.04996,3241789.0
2007-12-17 03:34:00,2.04996,2.05054,2.04991,2.05046,14535736.0
2007-12-17 03:35:00,2.05043,2.05071,2.0503,2.05041,1104901.0
2007-12-17 03:36:00,2.05054,2.05068,2.05051,2.05068,4906953.0
2007-12-17 03:37:00,2.05069,2.05096,2.05062,2.05096,3099373.0
2007-12-17 03:38:00,2.05105,2.0512,2.05105,2.05107,11089649.0
2007-12-17 03:39:00,2.0511,2.05128,2.05079,2.05079,17028784.0
2007-12-17 03:40:00,2.05113,2.05124,2.05113,2.05115,1847610.0
2007-12-17 03:41:00,2.05121,2.05122,2.05094,2.05094,1955735.0
2007-12-17 03:42:00,2.05094,2.05116,2.05076,2.05076,2924259.0
2007-12-17 03:43:00,2.05064,2.05074,2.05059,2.05074,2805032.0
2007-12-17 03:44:00,2.05098,2.05126,2.05093,2.05126,4703168.0
2007-12-17 03:45:00,2.05137,2.05159,2.05137,2.05159,1610894.0
2007-12-17 03:46:00,2.05157,2.05157,2.05134,2.05151,957046.0
2007-12-17 03:47:00,2.05153,2.05187,2.05153,2.05187,29270355.0
2007-12-17 03:48:00,2.05179,2.05182,2.05146,2.05174,5147800.0
2007-12-17 03:49:00,2.05171,2.05179,2.05166,2.05179,3466755.0
2007-12-17 03:50:00,2.05201,2.0524,2.05201,2.05221,13741465.0
2007-12-17 03:51:00,2.05217,2.05232,2.05217,2.05232,10897472.0
2007-12-17 03:52:00,2.05247,2.0527,2.05247,2.05247,8083886.0
2007-12-17 03:53:00,2.05236,2.05236,2.05191,2.05191,3178248.0
2007-12-17 03:54:00,2.05203,2.05213,2.05164,2.05175,7107020.0
2007-12-17 03:55:00,2.05182,2.05186,2.05168,2.05168,7047970.0
2007-12-17 03:56:00,2.05158,2.05168,2.05143,2.05159,5572439.0
2007-12-17 03:57:00,2.05156,2.05156,2.05073,2.05082,26925261.0
2007-12-17 03:58:00,2.05061,2.05069,2.05038,2.05069,1047137.0
2007-12-17 03:59:00,2.05084,2.05084,2.05058,2.05058,4259484.0
2007-12-17 04:00:00,2.05058,2.05082,2.05049,2.05049,5061057.0
2007-12-17 04:01:00,2.05041,2.05061,2.05041,2.0505,14502606.0
2007-12-17 04:02:00,2.05076,2.05125,2.05076,2.05125,22609799.0
2007-12-17 04:03:00,2.05132,2.0514,2.05117,2.05128,2318789.0
2007-12-17 04:04:00,2.05137,2.0514,2.05126,2.0514,23447019.0
2007-12-17 04:05:00,2.05156,2.05168,2.05153,2.05158,2525981.0
2007-12-17 04:06:00,2.05144,2.05144,2.05123,2.05134,2431931.0
2007-12-17 04:07:00,2.05143,2.0515,2.05125,2.05146,1402262.0
2007-12-17 04:08:00,2.05145,2.05155,2.05145,2.05152,29514610.0
2007-12-17 04:09:00,2.05153,2.05154,2.05135,2.05138,6163443.0
2007-12-17 04:10:00,2.05129,2.05176,2.05129,2.05176,10173238.0
2007-12-17 04:11:00,2.05197,2.05228,2.05177,2.05228,12597401.0
2007-12-17 04:12:00,2.05223,2.05223,2.05216,2.0522,30555309.0
2007-12-17 04:13:00,2.05215,2.05215,2.05196,2.05201,8887675.0
2007-12-17 04:14:00,2.05196,2.05207,2.05193,2.05207,19005451.0
2007-12-17 04:15:00,2.05203,2.05203,2.05183,2.05192,10889932.0
2007-12-17 04:16:00,2.05175,2.05175,2.05131,2.05131,2278584.0
2007-12-17 04:17:00,2.05144,2.05144,2.05126,2.05126,2151005.0
2007-12-17 04:18:00,2.05111,2.05113,2.05071,2.05097,4112882.0
2007-12-17 04:19:00,2.05093,2.05093,2.05035,2.05035,12126331.0
2007-12-17 04:20:00,2.0503,2.0503,2.04948,2.04949,2792027.0
2007-12-17 04:21:00,2.04957,2.04997,2.04951,2.04997,6617380.0
2007-12-17 04:22:00,2.05004,2.0501,2.04987,2.04987,12267191.0
2007-12-17 04:23:00,2.04972,2.04992,2.04965,2.04992,5534265.0
2007-12-17 04:24:00,2.05007,2.05009,2.04995,2.04997,13694466.0
2007-12-17 04:25:00,2.04994,2.05015,2.04987,2.05015,6256874.0
2007-12-17 04:26:00,2.0502,2.05063,2.0502,2.05058,19943129.0
2007-12-17 04:27:00,2.05077,2.05112,2.05063,2.05112,2631155.0
2007-12-17 04:28:00,2.05109,2.05109,2.05074,2.05074,21187624.0
2007-12-17 04:29:00,2.05063,2.05063,2.0505,2.05063,7176438.0
2007-12-17 04:30:00,2.05067,2.0507,2.05051,2.05051,7694275.0
2007-12-17 04:31:00,2.05045,2.05045,2.04992,2.05031,10708500.0
2007-12-17 04:32:00,2.05058,2.05067,2.05055,2.05055,3029116.0
2007-12-17 04:33:00,2.05058,2.05084,2.05058,2.05084,3023887.0
2007-12-17 04:34:00,2.05089,2.05113,2.05089,2.05096,4782954.0
2007-12-17 04:35:00,2.05095,2.05104,2.05081,2.05082,3467090.0
2007-12-17 04:36:00,2.05104,2.05131,2.05104,2.05131,4115400.0
2007-12-17 04:37:00,2.05135,2.05135,2.05122,2.05124,10192274.0
2007-12-17 04:38:00,2.05129,2.05146,2.05112,2.05146,4930571.0
2007-12-17 04:39:00,2.05145,2.05149,2.05123,2.05123,2322510.0
2007-12-17 04:40:00,2.05109,2.05109,2.05063,2.05063,10840152.0
2007-12-17 04:41:00,2.05058,2.05107,2.05058,2.05107,6378029.0
2007-12-17 04:42:00,2.05135,2.05165,2.05135,2.05165,3366482.0
2007-12-17 04:43:00,2.05165,2.05165,2.05087,2.05087,5453603.0
2007-12-17 04:44:00,2.05096,2.05096,2.05046,2.05046,2966274.0
2007-12-17 04:45:00,2.05052,2.05052,2.05016,2.05047,2695477.0
2007-12-17 04:46:00,2.05053,2.05053,2.05032,2.05049,2433891.0
2007-12-17 04:47:00,2.05033,2.05051,2.05033,2.05051,23359337.0
2007-12-17 04:48:00,2.05042,2.05043,2.05032,2.05042,9766213.0
2007-12-17 04:49:00,2.05033,2.05036,2.0499,2.05036,1114512.0
2007-12-17 04:50:00,2.0504,2.05043,2.05027,2.05033,7112939.0
2007-12-17 04:51:00,2.05014,2.05029,2.05014,2.05029,5172391.0
2007-12-17 04:52:00,2.05031,2.05033,2.05027,2.05033,3657991.0
2007-12-17 04:53:00,2.05032,2.05048,2.05031,2.0504,8324166.0
2007-12-17 04:54:00,2.0505,2.05057,2.0503,2.0505,1543824.0
2007-12-17 04:55:00,2.05047,2.05047,2.05035,2.05039,5544214.0
2007-12-17 04:56:00,2.05031,2.05053,2.05031,2.05031,5368799.0
2007-12-17 04:57:00,2.05011,2.05031,2.05011,2.05031,5185597.0
2007-12-17 04:58:00,2.05027,2.05066,2.05027,2.05039,2318302.0
2007-12-17 04:59:00,2.05041,2.05053,2.05033,2.05033,6618121.0
2007-12-17 05:00:00,2.05046,2.05056,2.05004,2.05056,3561306.0
2007-12-17 05:01:00,2.05067,2.05095,2.05067,2.05095,3171857.0
2007-12-17 05:02:00,2.05108,2.05144,2.05108,2.05143,2621463.0
2007-12-17 05:03:00,2.05096,2.05129,2.05096,2.05104,2898360.0
2007-12-17 05:04:00,2.0511,2.05121,2.0511,2.05121,8683044.0
2007-12-17 05:05:00,2.05134,2.05159,2.05116,2.05154,12796428.0
2007-12-17 05:06:00,2.05146,2.05161,2.05146,2.05161,7287478.0
2007-12-17 05:07:00,2.05159,2.05179,2.05158,2.05179,10998534.0
2007-12-17 05:08:00,2.05192,2.05192,2.05164,2.05173,2972265.0
2007-12-17 05:09:00,2.05194,2.05198,2.05194,2.05194,3045619.0
2007-12-17 05:10:00,2.05187,2.05218,2.05187,2.05218,2208915.0
2007-12-17 05:11:00,2.05236,2.05255,2.05221,2.05255,13851681.0
2007-12-17 05:12:00,2.05249,2.05267,2.05244,2.05267,8821398.0
2007-12-17 05:13:00,2.05273,2.05281,2.05255,2.05281,2230444.0
2007-12-17 05:14:00,2.05284,2.05294,2.05284,2.05294,3966206.0
2007-12-17 05:15:00,2.05298,2.05327,2.05298,2.05327,7617358.0
2007-12-17 05:16:00,2.05313,2.05313,2.05281,2.05292,6794036.0
2007-12-17 05:17:00,2.05276,2.05276,2.0524,2.05245,15329400.0
2007-12-17 05:18:00,2.05244,2.05244,2.05227,2.05236,7433252.0
2007-12-17 05:19:00,2.05237,2.05237,2.05209,2.05223,17625864.0
2007-12-17 05:20:00,2.05216,2.05257,2.05216,2.05257,19809385.0
2007-12-17 05:21:00,2.0525,2.05285,2.0525,2.05285,11367400.0
2007-12-17 05:22:00,2.05294,2.05312,2.05282,2.05312,7563857.0
2007-12-17 05:23:00,2.05303,2.05309,2.05291,2.05291,15837608.0
2007-12-17 05:24:00,2.05288,2.05293,2.05274,2.05293,2893819.0
2007-12-17 05:25:00,2.05296,2.05302,2.05285,2.05291,5162667.0
2007-12-17 05:26:00,2.0529,2.0529,2.05249,2.05249,10284347.0
2007-12-17 05:27:00,2.05246,2.05261,2.05246,2.05252,4028203.0
2007-12-17 05:28:00,2.05261,2.05269,2.05254,2.05267,10755286.0
2007-12-17 05:29:00,2.05269,2.05273,2.05261,2.05264,9090353.0
2007-12-17 05:30:00,2.05255,2.05258,2.05239,2.0524,1491029.0
2007-12-17 05:31:00,2.05241,2.0527,2.05241,2.0527,4814763.0
2007-12-17 05:32:00,2.05268,2.05268,2.05241,2.05241,1690322.0
2007-12-17 05:33:00,2.05242,2.05242,2.05215,2.05215,15247399.0
2007-12-17 05:34:00,2.05216,2.05216,2.05168,2.05169,3572512.0
2007-12-17 05:35:00,2.05175,2.0519,2.05175,2.05183,17761306.0
2007-12-17 05:36:00,2.05165,2.05168,2.0514,2.0514,20298095.0
2007-12-17 05:37:00,2.05142,2.05147,2.05126,2.05129,5256307.0
2007-12-17 05:38:00,2.05131,2.05143,2.05131,2.05143,12586904.0
2007-12-17 05:39:00,2.05128,2.05145,2.05119,2.05119,6379498.0
2007-12-17 05:40:00,2.0513,2.05152,2.0513,2.05152,6700217.0
2007-12-17 05:41:00,2.05144,2.05144,2.05123,2.0514,9459205.0
2007-12-17 05:42:00,2.05155,2.05188,2.05148,2.05185,11181805.0
2007-12-17 05:43:00,2.05191,2.05191,2.05179,2.05183,15732610.0
2007-12-17 05:44:00,2.05171,2.05195,2.05171,2.05181,16532013.0
2007-12-17 05:45:00,2.05176,2.05176,2.05163,2.05163,6793473.0
2007-12-17 05:46:00,2.05167,2.05184,2.05166,2.05184,13644676.0
2007-12-17 05:47:00,2.05189,2.05193,2.0518,2.0518,20575446.0
2007-12-17 05:48:00,2.05171,2.05182,2.05161,2.05182,3849626.0
2007-12-17 05:49:00,2.05176,2.05183,2.05176,2.05181,3442389.0
2007-12-17 05:50:00,2.05174,2.05175,2.05169,2.05174,20561945.0
2007-12-17 05:51:00,2.05159,2.05191,2.05158,2.05191,3976397.0
2007-12-17 05:52:00,2.05198,2.05212,2.05198,2.05202,12436522.0
2007-12-17 05:53:00,2.05212,2.05216,2.05191,2.05207,3115440.0
2007-12-17 05:54:00,2.05211,2.05218,2.05197,2.05218,4580364.0
2007-12-17 05:55:00,2.05217,2.05217,2.05201,2.05201,24709679.0
2007-12-17 05:56:00,2.05197,2.05202,2.05187,2.05196,5973078.0
2007-12-17 05:57:00,2.05195,2.05199,2.0519,2.05199,2853985.0
2007-12-17 05:58:00,2.05184,2.052,2.05176,2.05184,5307149.0
2007-12-17 05:59:00,2.05178,2.05183,2.05177,2.05183,10195037.0
2007-12-17 06:00:00,2.05199,2.05199,2.05171,2.05171,12473904.0
2007-12-17 06:01:00,2.05195,2.05203,2.05187,2.05195,1597835.0
2007-12-17 06:02:00,2.05177,2.05197,2.05175,2.05197,18677374.0
2007-12-17 06:03:00,2.05202,2.05202,2.05176,2.05177,12521277.0
2007-12-17 06:04:00,2.05186,2.05225,2.05185,2.05225,5538126.0
2007-12-17 06:05:00,2.05223,2.05231,2.0522,2.05231,8885415.0
2007-12-17 06:06:00,2.05218,2.05253,2.05218,2.05253,7385392.0
2007-12-17 06:07:00,2.05255,2.05255,2.05214,2.05252,4682397.0
2007-12-17 06:08:00,2.05225,2.05257,2.05225,2.05248,6200437.0
2007-12-17 06:09:00,2.05233,2.05233,2.05187,2.05187,8638809.0
2007-12-17 06:10:00,2.05191,2.05222,2.05171,2.0521,3923548.0
2007-12-17 06:11:00,2.05214,2.05252,2.05214,2.05252,15387801.0
2007-12-17 06:12:00,2.05261,2.05264,2.0524,2.0524,22274272.0
2007-12-17 06:13:00,2.05227,2.05245,2.05227,2.05245,13188064.0
2007-12-17 06:14:00,2.05248,2.05252,2.05231,2.05231,8032883.0
2007-12-17 06:15:00,2.05234,2.05255,2.05234,2.05236,7683126.0
2007-12-17 06:16:00,2.05223,2.05223,2.05188,2.05215,6535305.0
2007-12-17 06:17:00,2.05216,2.05232,2.05216,2.05224,7647723.0
2007-12-17 06:18:00,2.05221,2.05232,2.05221,2.05231,3533919.0
2007-12-17 06:19:00,2.05227,2.05234,2.0522,2.05234,3846645.0
2007-12-17 06:20:00,2.05232,2.05232,2.05214,2.05221,11943094.0
2007-12-17 06:21:00,2.05202,2.05202,2.05164,2.05164,4727314.0
2007-12-17 06:22:00,2.05162,2.05173,2.05138,2.05138,4273095.0
2007-12-17 06:23:00,2.05125,2.05141,2.05108,2.05108,2993581.0
2007-12-17 06:24:00,2.05097,2.05099,2.05071,2.05071,4523535.0
2007-12-17 06:25:00,2.05066,2.05066,2.05045,2.05045,15901630.0
2007-12-17 06:26:00,2.05034,2.05039,2.0503,2.05035,11797169.0
2007-12-17 06:27:00,2.05046,2.05078,2.05046,2.05078,1532137.0
2007-12-17 06:28:00,2.05081,2.05103,2.05054,2.05103,2413785.0
2007-12-17 06:29:00,2.05119,2.05127,2.05115,2.05123,2846674.0
2007-12-17 06:30:00,2.05125,2.05125,2.0502,2.05046,10003040.0
2007-12-17 06:31:00,2.05032,2.05068,2.05032,2.05068,3051284.0
2007-12-17 06:32:00,2.05086,2.05098,2.05085,2.05098,1614856.0
2007-12-17 06:33:00,2.05102,2.05125,2.05102,2.05125,13346768.0
2007-12-17 06:34:00,2.05132,2.05151,2.05132,2.05151,5862148.0
2007-12-17 06:35:00,2.05158,2.05196,2.05158,2.05196,5069090.0
2007-12-17 06:36:00,2.052,2.05212,2.05197,2.05212,3901466.0
2007-12-17 06:37:00,2.05215,2.05244,2.05215,2.05244,18345378.0
2007-12-17 06:38:00,2.05245,2.05291,2.05245,2.05291,15811289.0
2007-12-17 06:39:00,2.05277,2.05284,2.05276,2.05277,1671172.0
2007-12-17 06:40:00,2.05279,2.05279,2.05242,2.05242,5266000.0
2007-12-17 06:41:00,2.05243,2.05249,2.05234,2.05242,8121218.0
2007-12-17 06:42:00,2.05234,2.05234,2.05201,2.05212,19844774.0
2007-12-17 06:43:00,2.05207,2.05207,2.0517,2.0517,20041191.0
2007-12-17 06:44:00,2.05211,2.05213,2.05206,2.05206,4049477.0
2007-12-17 06:45:00,2.05199,2.0521,2.0516,2.0521,11547816.0
2007-12-17 06:46:00,2.05195,2.05201,2.05194,2.05194,14138508.0
2007-12-17 06:47:00,2.05188,2.05204,2.05177,2.05204,22474788.0
2007-12-17 06:48:00,2.05202,2.05206,2.05176,2.05176,844681.0
2007-12-17 06:49:00,2.05169,2.05169,2.05144,2.05163,7191658.0
2007-12-17 06:50:00,2.05162,2.05162,2.05136,2.05136,15270488.0
2007-12-17 06:51:00,2.05149,2.05178,2.05149,2.05168,5992462.0
2007-12-17 06:52:00,2.05166,2.05189,2.05166,2.05184,7561410.0
2007-12-17 06:53:00,2.05179,2.05195,2.05169,2.05169,4501014.0
2007-12-17 06:54:00,2.05168,2.05172,2.05141,2.05172,3537009.0
2007-12-17 06:55:00,2.05171,2.05213,2.05171,2.05213,996043.0
2007-12-17 06:56:00,2.05066,2.05194,2.05066,2.05181,8206261.0
2007-12-17 06:57:00,2.05172,2.05185,2.05149,2.05182,7454457.0
2007-12-17 06:58:00,2.05181,2.05193,2.05181,2.05193,3078207.0
2007-12-17 06:59:00,2.05198,2.05205,2.05174,2.05174,8087503.0
2007-12-17 07:00:00,2.0517,2.0517,2.05119,2.05149,8589146.0
2007-12-17 07:01:00,2.05138,2.05161,2.05138,2.05161,12188877.0
2007-12-17 07:02:00,2.05152,2.05169,2.05152,2.05159,1343272.0
2007-12-17 07:03:00,2.05169,2.05187,2.05155,2.05187,10666153.0
2007-12-17 07:04:00,2.0517,2.052,2.0517,2.05188,16440277.0
2007-12-17 07:05:00,2.05191,2.05191,2.05154,2.05154,8263135.0
2007-12-17 07:06:00,2.05148,2.05179,2.05148,2.05179,8016401.0
2007-12-17 07:07:00,2.05181,2.05194,2.05175,2.05179,12526795.0
2007-12-17 07:08:00,2.05175,2.05175,2.05157,2.05157,1507191.0
2007-12-17 07:09:00,2.05154,2.05154,2.05099,2.05122,7426568.0
2007-12-17 07:10:00,2.05145,2.05172,2.05145,2.05145,5846839.0
2007-12-17 07:11:00,2.0518,2.0519,2.05175,2.05175,402121.0
2007-12-17 07:12:00,2.05163,2.05202,2.05141,2.05202,7114224.0
2007-12-17 07:13:00,2.05184,2.05185,2.0503,2.05185,9357132.0
2007-12-17 07:14:00,2.05172,2.0519,2.05145,2.0519,11639345.0
2007-12-17 07:15:00,2.052,2.05246,2.052,2.05246,5519294.0
2007-12-17 07:16:00,2.05241,2.05251,2.05234,2.0525,8817593.0
2007-12-17 07:17:00,2.05262,2.05262,2.05231,2.05231,27989657.0
2007-12-17 07:18:00,2.05204,2.05224,2.05198,2.0522,2550949.0
2007-12-17 07:19:00,2.0522,2.05294,2.0522,2.05294,17877796.0
2007-12-17 07:20:00,2.05273,2.05273,2.05215,2.05215,3494370.0
2007-12-17 07:21:00,2.05223,2.05233,2.05207,2.05225,2457448.0
2007-12-17 07:22:00,2.05219,2.05219,2.05191,2.05195,24952404.0
2007-12-17 07:23:00,2.052,2.052,2.05185,2.0519,3459494.0
2007-12-17 07:24:00,2.05207,2.0523,2.05207,2.05226,29345222.0
2007-12-17 07:25:00,2.05236,2.05239,2.05231,2.05239,2074510.0
2007-12-17 07:26:00,2.05245,2.05265,2.05233,2.05233,13045661.0
2007-12-17 07:27:00,2.05219,2.05238,2.05195,2.05227,16907472.0
2007-12-17 07:28:00,2.05226,2.05239,2.05226,2.05237,4706016.0
2007-12-17 07:29:00,2.05233,2.05233,2.0522,2.0522,2165323.0
2007-12-17 07:30:00,2.05222,2.05238,2.05201,2.05238,47306370.0
2007-12-17 07:31:00,2.05255,2.05289,2.05255,2.05289,6801837.0
2007-12-17 07:32:00,2.05278,2.05278,2.0522,2.0522,6927833.0
2007-12-17 07:33:00,2.05206,2.05206,2.05195,2.05202,1535325.0
2007-12-17 07:34:00,2.05197,2.05197,2.05186,2.05196,5395490.0
2007-12-17 07:35:00,2.05206,2.05206,2.05189,2.05199,4350534.0
2007-12-17 07:36:00,2.05176,2.05185,2.05125,2.05182,5217392.0
2007-12-17 07:37:00,2.05187,2.05197,2.05177,2.05197,14474374.0
2007-12-17 07:38:00,2.05198,2.0521,2.05186,2.05186,6170181.0
2007-12-17 07:39:00,2.05179,2.05179,2.05163,2.05165,2460713.0
2007-12-17 07:40:00,2.05166,2.05166,2.05125,2.05145,13725141.0
2007-12-17 07:41:00,2.05143,2.05162,2.05123,2.05162,20706532.0
2007-12-17 07:42:00,2.05171,2.05171,2.05156,2.05156,7755682.0
2007-12-17 07:43:00,2.05157,2.05157,2.05145,2.05151,6260675.0
2007-12-17 07:44:00,2.05145,2.05145,2.05135,2.05135,2770517.0
2007-12-17 07:45:00,2.05122,2.05147,2.05122,2.05141,11047861.0
2007-12-17 07:46:00,2.05157,2.0516,2.05135,2.05135,1851473.0
2007-12-17 07:47:00,2.05125,2.05125,2.05117,2.0512,7176490.0
2007-12-17 07:48:00,2.05124,2.05135,2.05123,2.05124,15429676.0
2007-12-17 07:49:00,2.05104,2.05104,2.05071,2.05103,37064644.0
2007-12-17 07:50:00,2.05095,2.05095,2.0509,2.0509,2189735.0
2007-12-17 07:51:00,2.05089,2.05114,2.05083,2.05114,3812137.0
2007-12-17 07:52:00,2.05123,2.05124,2.05101,2.05124,4205529.0
2007-12-17 07:53:00,2.05123,2.05123,2.05095,2.0511,25314281.0
2007-12-17 07:54:00,2.05096,2.05148,2.04974,2.05148,6196247.0
2007-12-17 07:55:00,2.05143,2.05158,2.05143,2.05158,4835685.0
2007-12-17 07:56:00,2.05167,2.05167,2.0514,2.0514,10626049.0
2007-12-17 07:57:00,2.05135,2.05167,2.05135,2.05147,14988648.0
2007-12-17 07:58:00,2.05143,2.05146,2.05132,2.0514,17557728.0
2007-12-17 07:59:00,2.05149,2.05156,2.05144,2.05151,14907942.0
2007-12-17 08:00:00,2.05147,2.05147,2.05122,2.05133,15942703.0
2007-12-17 08:01:00,2.05147,2.0517,2.05147,2.05156,4639829.0
2007-12-17 08:02:00,2.05169,2.05169,2.0516,2.05167,1338762.0
2007-12-17 08:03:00,2.05163,2.05239,2.05163,2.05239,3628943.0
2007-12-17 08:04:00,2.05234,2.05267,2.05234,2.05267,12324764.0
2007-12-17 08:05:00,2.05254,2.05276,2.05254,2.05266,23069507.0
2007-12-17 08:06:00,2.05283,2.05303,2.05283,2.05303,3397343.0
2007-12-17 08:07:00,2.05315,2.05351,2.05315,2.05346,7024408.0
2007-12-17 08:08:00,2.05349,2.05372,2.05349,2.05372,1866714.0
2007-12-17 08:09:00,2.05374,2.05408,2.05374,2.05408,742668.0
2007-12-17 08:10:00,2.05412,2.05438,2.05407,2.05438,14016408.0
2007-12-17 08:11:00,2.05438,2.0546,2.05433,2.0546,3477811.0
2007-12-17 08:12:00,2.05464,2.05492,2.0546,2.0546,8825024.0
2007-12-17 08:13:00,2.05501,2.05518,2.05466,2.05466,4533607.0
2007-12-17 08:14:00,2.05456,2.05456,2.05415,2.05416,5425380.0
2007-12-17 08:15:00,2.05432,2.05432,2.05398,2.05398,2489068.0
2007-12-17 08:16:00,2.05374,2.05374,2.05339,2.05362,4909161.0
2007-12-17 08:17:00,2.05383,2.05402,2.05383,2.05385,5846649.0
2007-12-17 08:18:00,2.05392,2.05419,2.05392,2.05419,11228220.0
2007-12-17 08:19:00,2.05425,2.05451,2.05424,2.05451,2039746.0
2007-12-17 08:20:00,2.0546,2.05489,2.05421,2.05421,10044867.0
2007-12-17 08:21:00,2.05428,2.05459,2.05428,2.05459,4762264.0
2007-12-17 08:22:00,2.05439,2.05439,2.05396,2.05413,11633031.0
2007-12-17 08:23:00,2.054,2.05423,2.054,2.05409,5294088.0
2007-12-17 08:24:00,2.05402,2.05437,2.05369,2.05369,1234014.0
2007-12-17 08:25:00,2.05376,2.05435,2.05376,2.05422,17685992.0
2007-12-17 08:26:00,2.05397,2.05397,2.05361,2.05364,1963384.0
2007-12-17 08:27:00,2.05375,2.05405,2.05375,2.05405,9965544.0
2007-12-17 08:28:00,2.05398,2.05398,2.05336,2.05336,9391315.0
2007-12-17 08:29:00,2.05327,2.05362,2.05325,2.05362,18744864.0
2007-12-17 08:30:00,2.05355,2.05365,2.0533,2.05365,28209054.0
2007-12-17 08:31:00,2.05375,2.0539,2.05371,2.05372,4263032.0
2007-12-17 08:32:00,2.05371,2.05414,2.05371,2.05414,5031428.0
2007-12-17 08:33:00,2.05434,2.05452,2.05434,2.05439,3938978.0
2007-12-17 08:34:00,2.05425,2.05436,2.05415,2.05436,6161634.0
2007-12-17 08:35:00,2.05443,2.0546,2.05443,2.05444,1646891.0
2007-12-17 08:36:00,2.05434,2.05466,2.05413,2.05466,4613974.0
2007-12-17 08:37:00,2.05475,2.05476,2.05457,2.05457,2300782.0
2007-12-17 08:38:00,2.05461,2.05471,2.05455,2.05465,7953625.0
2007-12-17 08:39:00,2.05471,2.05472,2.05457,2.05472,6159479.0
2007-12-17 08:40:00,2.05474,2.05479,2.05463,2.05479,14013832.0
2007-12-17 08:41:00,2.0548,2.0548,2.05432,2.05432,5664562.0
2007-12-17 08:42:00,2.05426,2.0543,2.05414,2.05417,7375673.0
2007-12-17 08:43:00,2.0542,2.05432,2.05408,2.05432,7172093.0
2007-12-17 08:44:00,2.05435,2.05435,2.0538,2.05387,9101522.0
2007-12-17 08:45:00,2.05355,2.05355,2.05314,2.05323,3383351.0
2007-12-17 08:46:00,2.05322,2.05335,2.05311,2.05334,3844234.0
2007-12-17 08:47:00,2.05333,2.05345,2.05325,2.05325,6666950.0
2007-12-17 08:48:00,2.05299,2.05299,2.05244,2.05244,4831213.0
2007-12-17 08:49:00,2.05228,2.05228,2.05149,2.05149,1070215.0
2007-12-17 08:50:00,2.0514,2.0514,2.05078,2.05078,1701414.0
2007-12-17 08:51:00,2.05076,2.05076,2.04985,2.04985,9017185.0
2007-12-17 08:52:00,2.05026,2.05026,2.05016,2.05022,2078760.0
2007-12-17 08:53:00,2.05053,2.05122,2.05053,2.05122,2396029.0
2007-12-17 08:54:00,2.05141,2.05186,2.05137,2.05186,2130584.0
2007-12-17 08:55:00,2.05176,2.05176,2.05115,2.0512,4846525.0
2007-12-17 08:56:00,2.05131,2.05235,2.05131,2.05235,11398430.0
2007-12-17 08:57:00,2.05239,2.05265,2.05227,2.05258,5281396.0
2007-12-17 08:58:00,2.05275,2.05301,2.05275,2.05301,6686103.0
2007-12-17 08:59:00,2.05305,2.05344,2.05303,2.05344,2792661.0
2007-12-17 09:00:00,2.05339,2.05366,2.05325,2.05325,9113337.0
2007-12-17 09:01:00,2.05366,2.05368,2.05363,2.05363,7842455.0
2007-12-17 09:02:00,2.05366,2.05366,2.05347,2.05351,4423876.0
2007-12-17 09:03:00,2.05344,2.05344,2.05327,2.05339,2033104.0
2007-12-17 09:04:00,2.05348,2.05386,2.05348,2.05386,17323008.0
2007-12-17 09:05:00,2.05392,2.05401,2.05379,2.05401,7190967.0
2007-12-17 09:06:00,2.0541,2.0542,2.05401,2.05415,9004773.0
2007-12-17 09:07:00,2.05407,2.05423,2.05399,2.05399,10384787.0
2007-12-17 09:08:00,2.05378,2.05378,2.05356,2.05361,2292539.0
2007-12-17 09:09:00,2.05378,2.05378,2.0536,2.0536,4407422.0
2007-12-17 09:10:00,2.0535,2.05407,2.0535,2.05407,8232044.0
2007-12-17 09:11:00,2.05387,2.05387,2.0536,2.0536,15615339.0
2007-12-17 09:12:00,2.05373,2.0538,2.05373,2.0538,3845178.0
2007-12-17 09:13:00,2.05372,2.05372,2.05356,2.05356,5462382.0
2007-12-17 09:14:00,2.05364,2.05389,2.05364,2.05389,4045886.0
2007-12-17 09:15:00,2.05405,2.05448,2.05405,2.05448,9103295.0
2007-12-17 09:16:00,2.05444,2.05448,2.05441,2.05441,3732128.0
2007-12-17 09:17:00,2.05415,2.05432,2.05415,2.05432,10143517.0
2007-12-17 09:18:00,2.05429,2.05429,2.05415,2.05426,2681398.0
2007-12-17 09:19:00,2.05428,2.05441,2.05426,2.05432,3311762.0
2007-12-17 09:20:00,2.05429,2.05443,2.0542,2.0542,11636304.0
2007-12-17 09:21:00,2.05403,2.05421,2.05398,2.05402,2507915.0
2007-12-17 09:22:00,2.05403,2.05408,2.05393,2.05408,7504188.0
2007-12-17 09:23:00,2.05386,2.05423,2.05386,2.05423,15443059.0
2007-12-17 09:24:00,2.05444,2.0547,2.05444,2.0547,16812367.0
2007-12-17 09:25:00,2.05481,2.05505,2.05481,2.05495,4718857.0
2007-12-17 09:26:00,2.05494,2.05494,2.05446,2.05446,11749598.0
2007-12-17 09:27:00,2.05444,2.05449,2.05432,2.05449,4471737.0
2007-12-17 09:28:00,2.05463,2.05467,2.05456,2.05465,11456409.0
2007-12-17 09:29:00,2.05448,2.05478,2.05448,2.05457,4753504.0
2007-12-17 09:30:00,2.05465,2.0548,2.05423,2.05474,13644380.0
2007-12-17 09:31:00,2.05468,2.0548,2.05443,2.0548,8583686.0
2007-12-17 09:32:00,2.05494,2.05522,2.05494,2.05522,5972470.0
2007-12-17 09:33:00,2.05523,2.05523,2.05504,2.05512,471420.0
2007-12-17 09:34:00,2.05511,2.05511,2.05475,2.05475,6733366.0
2007-12-17 09:35:00,2.05448,2.05448,2.05422,2.05422,4752397.0
2007-12-17 09:36:00,2.05421,2.05428,2.05395,2.05395,2321012.0
2007-12-17 09:37:00,2.05367,2.05383,2.05367,2.05371,8261742.0
2007-12-17 09:38:00,2.05363,2.05379,2.05343,2.05379,15522340.0
2007-12-17 09:39:00,2.05385,2.05404,2.05385,2.05404,10267988.0
2007-12-17 09:40:00,2.05366,2.05413,2.05366,2.05397,12536001.0
2007-12-17 09:41:00,2.05408,2.05429,2.05408,2.05425,14888801.0
2007-12-17 09:42:00,2.05428,2.05428,2.05411,2.05412,6409657.0
2007-12-17 09:43:00,2.05421,2.05451,2.05421,2.05451,6214474.0
2007-12-17 09:44:00,2.05452,2.05462,2.05447,2.05454,4247283.0
2007-12-17 09:45:00,2.05454,2.0546,2.05444,2.0546,3880841.0
2007-12-17 09:46:00,2.05452,2.05452,2.05429,2.05445,7436202.0
2007-12-17 09:47:00,2.05438,2.05438,2.05374,2.05374,21977808.0
2007-12-17 09:48:00,2.05367,2.05379,2.05353,2.05353,13897414.0
2007-12-17 09:49:00,2.0535,2.0536,2.05337,2.05348,14300455.0
2007-12-17 09:50:00,2.05353,2.05353,2.05337,2.05337,4604082.0
2007-12-17 09:51:00,2.05327,2.05362,2.05327,2.05348,8964194.0
2007-12-17 09:52:00,2.05348,2.05348,2.05326,2.05335,7256799.0
2007-12-17 09:53:00,2.05317,2.05317,2.05255,2.05255,6845811.0
2007-12-17 09:54:00,2.05263,2.05293,2.05263,2.05293,2549012.0
2007-12-17 09:55:00,2.05286,2.05289,2.05256,2.05256,14369572.0
2007-12-17 09:56:00,2.0526,2.0526,2.05204,2.05204,6250958.0
2007-12-17 09:57:00,2.05171,2.05171,2.05141,2.05141,6551628.0
2007-12-17 09:58:00,2.05123,2.05123,2.05091,2.05109,9511644.0
2007-12-17 09:59:00,2.05092,2.05111,2.05049,2.05049,8107451.0
2007-12-17 10:00:00,2.05057,2.0508,2.05057,2.05064,3637203.0
2007-12-17 10:01:00,2.05068,2.05082,2.05063,2.05063,3356380.0
2007-12-17 10:02:00,2.05089,2.05158,2.05089,2.05141,6625675.0
2007-12-17 10:03:00,2.0513,2.05149,2.05119,2.05149,3749713.0
2007-12-17 10:04:00,2.05178,2.05192,2.05154,2.05154,3759344.0
2007-12-17 10:05:00,2.05127,2.05127,2.05023,2.05023,3894106.0
2007-12-17 10:06:00,2.05008,2.05008,2.0497,2.0499,2140610.0
2007-12-17 10:07:00,2.04978,2.04978,2.049,2.049,17085546.0
2007-12-17 10:08:00,2.04899,2.04904,2.04872,2.04879,7946576.0
2007-12-17 10:09:00,2.04878,2.04893,2.04878,2.04893,3340581.0
2007-12-17 10:10:00,2.04912,2.05017,2.04898,2.05017,19759817.0
2007-12-17 10:11:00,2.05044,2.05065,2.04913,2.05065,9640501.0
2007-12-17 10:12:00,2.05064,2.05071,2.05059,2.05059,6855087.0
2007-12-17 10:13:00,2.0505,2.05097,2.0505,2.05097,1334865.0
2007-12-17 10:14:00,2.05098,2.05098,2.05058,2.05058,6363087.0
2007-12-17 10:15:00,2.05058,2.05058,2.05013,2.05013,6101320.0
2007-12-17 10:16:00,2.05005,2.05038,2.05005,2.05038,6721539.0
2007-12-17 10:17:00,2.05042,2.05042,2.04955,2.04955,1863266.0
2007-12-17 10:18:00,2.0494,2.04991,2.0493,2.04991,9042200.0
2007-12-17 10:19:00,2.04991,2.05003,2.04988,2.05003,6170513.0
2007-12-17 10:20:00,2.04995,2.04997,2.04969,2.04969,4055263.0
2007-12-17 10:21:00,2.04974,2.04974,2.04936,2.04959,10137768.0
2007-12-17 10:22:00,2.04948,2.04962,2.04948,2.04956,9514378.0
2007-12-17 10:23:00,2.04955,2.04984,2.04955,2.04984,4627600.0
2007-12-17 10:24:00,2.04983,2.05005,2.04947,2.05005,21429014.0
2007-12-17 10:25:00,2.05002,2.05002,2.04973,2.04973,5551244.0
2007-12-17 10:26:00,2.04972,2.04972,2.04951,2.04963,6939384.0
2007-12-17 10:27:00,2.04965,2.04974,2.04943,2.04943,10728781.0
2007-12-17 10:28:00,2.04922,2.04924,2.04867,2.04867,2805602.0
2007-12-17 10:29:00,2.04852,2.04905,2.04852,2.04905,9581081.0
2007-12-17 10:30:00,2.04916,2.05001,2.04916,2.05001,10591376.0
2007-12-17 10:31:00,2.04983,2.04983,2.04952,2.04952,4823482.0
2007-12-17 10:32:00,2.04969,2.0501,2.04969,2.0501,8707284.0
2007-12-17 10:33:00,2.05022,2.05022,2.04995,2.04995,7921447.0
2007-12-17 10:34:00,2.05004,2.05087,2.05004,2.05087,19434896.0
2007-12-17 10:35:00,2.05089,2.05102,2.05072,2.05072,4234768.0
2007-12-17 10:36:00,2.05049,2.05049,2.05002,2.05002,8144300.0
2007-12-17 10:37:00,2.04981,2.04981,2.04915,2.04915,6131699.0
2007-12-17 10:38:00,2.04913,2.04955,2.04913,2.04955,6846254.0
2007-12-17 10:39:00,2.04961,2.04979,2.04954,2.04979,1765005.0
2007-12-17 10:40:00,2.04981,2.05018,2.04981,2.05018,6165032.0
2007-12-17 10:41:00,2.05025,2.05062,2.05025,2.05062,6168716.0
2007-12-17 10:42:00,2.05065,2.05097,2.05065,2.05097,1883187.0
2007-12-17 10:43:00,2.05098,2.0514,2.05098,2.0514,1843689.0
2007-12-17 10:44:00,2.05142,2.05184,2.05142,2.05183,11673979.0
2007-12-17 10:45:00,2.05192,2.05227,2.05192,2.05219,4355476.0
2007-12-17 10:46:00,2.05198,2.05198,2.05134,2.05187,6969619.0
2007-12-17 10:47:00,2.05174,2.05174,2.05149,2.05163,3056119.0
2007-12-17 10:48:00,2.05152,2.05152,2.05129,2.05133,9009191.0
2007-12-17 10:49:00,2.05121,2.05121,2.05077,2.05083,5150070.0
2007-12-17 10:50:00,2.05093,2.05103,2.05062,2.05103,4651126.0
2007-12-17 10:51:00,2.05108,2.05154,2.05101,2.05154,7029556.0
2007-12-17 10:52:00,2.05177,2.0524,2.05177,2.0524,21774527.0
2007-12-17 10:53:00,2.05243,2.05243,2.05208,2.05208,5217353.0
2007-12-17 10:54:00,2.05244,2.05281,2.05244,2.0528,11252412.0
2007-12-17 10:55:00,2.05283,2.05288,2.05279,2.05279,6395107.0
2007-12-17 10:56:00,2.05268,2.05268,2.05235,2.05257,9790468.0
2007-12-17 10:57:00,2.05265,2.05283,2.05265,2.05278,11225492.0
2007-12-17 10:58:00,2.05278,2.05358,2.05278,2.05335,1409794.0
2007-12-17 10:59:00,2.0534,2.05396,2.0534,2.05396,11625956.0
2007-12-17 11:00:00,2.05398,2.05432,2.05398,2.05432,11137077.0
2007-12-17 11:01:00,2.05415,2.05415,2.05396,2.05396,4576810.0
2007-12-17 11:02:00,2.05391,2.05427,2.05391,2.05427,4643590.0
2007-12-17 11:03:00,2.05452,2.05466,2.05443,2.05443,6379795.0
2007-12-17 11:04:00,2.05433,2.05433,2.05416,2.05421,18629358.0
2007-12-17 11:05:00,2.05406,2.05406,2.05362,2.05362,13944958.0
2007-12-17 11:06:00,2.05337,2.05375,2.05335,2.0537,7075801.0
2007-12-17 11:07:00,2.05361,2.05361,2.05331,2.05331,8417297.0
2007-12-17 11:08:00,2.05322,2.05333,2.05306,2.05333,2919222.0
2007-12-17 11:09:00,2.05309,2.05309,2.05272,2.0528,18695351.0
2007-12-17 11:10:00,2.05282,2.0532,2.05282,2.0532,5849786.0
2007-12-17 11:11:00,2.05335,2.05433,2.05335,2.05433,689690.0
2007-12-17 11:12:00,2.05426,2.05426,2.05391,2.05416,8315864.0
2007-12-17 11:13:00,2.05419,2.05419,2.0535,2.0538,23588137.0
2007-12-17 11:14:00,2.05375,2.05446,2.05367,2.05446,7836463.0
2007-12-17 11:15:00,2.05451,2.0546,2.05437,2.05437,3862557.0
2007-12-17 11:16:00,2.05448,2.05482,2.05448,2.05471,6635630.0
2007-12-17 11:17:00,2.05473,2.05481,2.0546,2.05473,15573593.0
2007-12-17 11:18:00,2.05476,2.05493,2.05446,2.05493,14242049.0
2007-12-17 11:19:00,2.05489,2.05552,2.05489,2.05528,2309756.0
2007-12-17 11:20:00,2.05571,2.05586,2.05554,2.05586,3540320.0
2007-12-17 11:21:00,2.05601,2.05606,2.05597,2.05597,4988384.0
2007-12-17 11:22:00,2.056,2.05616,2.05598,2.05616,15032446.0
2007-12-17 11:23:00,2.05615,2.05615,2.05582,2.05586,2739004.0
2007-12-17 11:24:00,2.05576,2.05624,2.05569,2.05624,10542759.0
2007-12-17 11:25:00,2.05624,2.05625,2.05604,2.05604,9097428.0
2007-12-17 11:26:00,2.05599,2.05615,2.05565,2.05565,8376333.0
2007-12-17 11:27:00,2.05599,2.05599,2.05568,2.05568,5332924.0
2007-12-17 11:28:00,2.05565,2.05569,2.05556,2.05562,34529674.0
2007-12-17 11:29:00,2.05553,2.05561,2.05548,2.05559,1345039.0
2007-12-17 11:30:00,2.05576,2.05611,2.05574,2.0561,5444140.0
2007-12-17 11:31:00,2.05618,2.05618,2.05597,2.05615,15091920.0
2007-12-17 11:32:00,2.05599,2.05599,2.05571,2.05584,4864701.0
2007-12-17 11:33:00,2.05573,2.05573,2.05526,2.05535,5382285.0
2007-12-17 11:34:00,2.05534,2.05578,2.05533,2.05578,7845785.0
2007-12-17 11:35:00,2.05609,2.05637,2.05609,2.0562,6082904.0
2007-12-17 11:36:00,2.05614,2.05614,2.05603,2.05609,583941.0
2007-12-17 11:37:00,2.05602,2.05626,2.05602,2.05615,2201256.0
2007-12-17 11:38:00,2.05613,2.05613,2.05569,2.05597,6344307.0
2007-12-17 11:39:00,2.056,2.05604,2.05568,2.05603,5937234.0
2007-12-17 11:40:00,2.05585,2.05585,2.05545,2.05547,4014744.0
2007-12-17 11:41:00,2.05539,2.05539,2.05521,2.05535,1227005.0
2007-12-17 11:42:00,2.05523,2.05546,2.05523,2.05541,2223558.0
2007-12-17 11:43:00,2.0553,2.05553,2.05522,2.05553,6756642.0
2007-12-17 11:44:00,2.05546,2.0555,2.05537,2.05537,5386598.0
2007-12-17 11:45:00,2.05539,2.05539,2.05507,2.05511,7182761.0
2007-12-17 11:46:00,2.05518,2.05548,2.05498,2.05498,4491933.0
2007-12-17 11:47:00,2.05519,2.0552,2.05491,2.0552,4867320.0
2007-12-17 11:48:00,2.05504,2.05543,2.05504,2.05523,16115132.0
2007-12-17 11:49:00,2.05506,2.05506,2.05465,2.05465,1158785.0
2007-12-17 11:50:00,2.05455,2.05455,2.05423,2.05447,12428756.0
2007-12-17 11:51:00,2.05443,2.05446,2.05435,2.05435,1547783.0
2007-12-17 11:52:00,2.05428,2.05442,2.05428,2.05433,2508464.0
2007-12-17 11:53:00,2.05438,2.05455,2.0543,2.0543,3628144.0
2007-12-17 11:54:00,2.05405,2.05405,2.05382,2.05382,8503324.0
2007-12-17 11:55:00,2.05364,2.05364,2.05323,2.05349,4920966.0
2007-12-17 11:56:00,2.05342,2.05364,2.05339,2.05364,12782801.0
2007-12-17 11:57:00,2.05377,2.05405,2.05377,2.05397,9576112.0
2007-12-17 11:58:00,2.05408,2.05485,2.05408,2.05485,30901451.0
2007-12-17 11:59:00,2.05487,2.05494,2.05437,2.05437,14749440.0
2007-12-17 12:00:00,2.05432,2.05481,2.05432,2.05481,4685747.0
2007-12-17 12:01:00,2.05502,2.05559,2.05502,2.05539,31195493.0
2007-12-17 12:02:00,2.05531,2.05531,2.05515,2.05517,3414928.0
2007-12-17 12:03:00,2.05493,2.055,2.05453,2.055,731618.0
2007-12-17 12:04:00,2.05497,2.05524,2.05494,2.05498,5169171.0
2007-12-17 12:05:00,2.05513,2.05555,2.05513,2.05555,4468250.0
2007-12-17 12:06:00,2.05556,2.05556,2.05539,2.05539,4740400.0
2007-12-17 12:07:00,2.05517,2.05521,2.055,2.05506,2628755.0
2007-12-17 12:08:00,2.05497,2.05506,2.05483,2.05506,5367277.0
2007-12-17 12:09:00,2.05501,2.05509,2.05467,2.05492,3101696.0
2007-12-17 12:10:00,2.0549,2.05504,2.05482,2.05482,6223218.0
2007-12-17 12:11:00,2.05467,2.05467,2.05443,2.05451,5054120.0
2007-12-17 12:12:00,2.05451,2.05453,2.05439,2.05439,6748350.0
2007-12-17 12:13:00,2.05442,2.05454,2.05409,2.05445,14013815.0
2007-12-17 12:14:00,2.05431,2.05445,2.05429,2.0544,30854978.0
2007-12-17 12:15:00,2.05458,2.0549,2.05458,2.05475,6788858.0
2007-12-17 12:16:00,2.05469,2.05475,2.05449,2.05449,6605729.0
2007-12-17 12:17:00,2.0544,2.0544,2.05414,2.05429,7473029.0
2007-12-17 12:18:00,2.05441,2.05463,2.0544,2.05447,3262516.0
2007-12-17 12:19:00,2.05445,2.05453,2.05419,2.05419,35451876.0
2007-12-17 12:20:00,2.05442,2.05499,2.05442,2.05487,4603605.0
2007-12-17 12:21:00,2.05479,2.05485,2.05457,2.05457,555328.0
2007-12-17 12:22:00,2.05444,2.05485,2.05444,2.05485,22985897.0
2007-12-17 12:23:00,2.05492,2.05518,2.05492,2.05518,12319678.0
2007-12-17 12:24:00,2.05513,2.05513,2.05504,2.05504,17370446.0
2007-12-17 12:25:00,2.05485,2.05485,2.05461,2.05471,8892469.0
2007-12-17 12:26:00,2.05466,2.05499,2.05466,2.05486,10093011.0
2007-12-17 12:27:00,2.05464,2.05475,2.05462,2.05475,7485652.0
2007-12-17 12:28:00,2.05465,2.05471,2.05442,2.05442,23223645.0
2007-12-17 12:29:00,2.05432,2.05476,2.05432,2.05476,1333145.0
2007-12-17 12:30:00,2.05507,2.05549,2.05497,2.05497,1172358.0
2007-12-17 12:31:00,2.05517,2.05517,2.05485,2.05498,5405585.0
2007-12-17 12:32:00,2.05494,2.05514,2.05494,2.05495,24993203.0
2007-12-17 12:33:00,2.0549,2.05548,2.0549,2.05548,4293315.0
2007-12-17 12:34:00,2.05542,2.05567,2.05533,2.05533,4795481.0
2007-12-17 12:35:00,2.05546,2.05551,2.05538,2.05551,2030428.0
2007-12-17 12:36:00,2.05552,2.05552,2.05506,2.05527,4177491.0
2007-12-17 12:37:00,2.05533,2.05566,2.05523,2.05523,2114626.0
2007-12-17 12:38:00,2.055,2.05506,2.05434,2.05436,11201786.0
2007-12-17 12:39:00,2.05414,2.05414,2.05374,2.05385,7019916.0
2007-12-17 12:40:00,2.05395,2.05434,2.05395,2.05425,3577373.0
2007-12-17 12:41:00,2.05429,2.05438,2.05403,2.05406,2206779.0
2007-12-17 12:42:00,2.05399,2.05399,2.05382,2.05384,4288672.0
2007-12-17 12:43:00,2.05382,2.05382,2.05325,2.05325,2762827.0
2007-12-17 12:44:00,2.05305,2.05316,2.05284,2.05284,4383952.0
2007-12-17 12:45:00,2.0529,2.05318,2.05284,2.05311,1346059.0
2007-12-17 12:46:00,2.05273,2.05273,2.05215,2.05215,5255735.0
2007-12-17 12:47:00,2.05201,2.0521,2.05181,2.05181,16120569.0
2007-12-17 12:48:00,2.05166,2.05166,2.05076,2.05076,6938921.0
2007-12-17 12:49:00,2.05067,2.05099,2.0505,2.05099,1817843.0
2007-12-17 12:50:00,2.05099,2.05099,2.05069,2.05069,8236020.0
2007-12-17 12:51:00,2.05044,2.05076,2.05039,2.05076,4341816.0
2007-12-17 12:52:00,2.0507,2.05086,2.05068,2.05075,6095941.0
2007-12-17 12:53:00,2.05082,2.05122,2.05082,2.05122,5085219.0
2007-12-17 12:54:00,2.05112,2.05117,2.05089,2.05089,1532772.0
2007-12-17 12:55:00,2.05085,2.05085,2.0505,2.0505,5380816.0
2007-12-17 12:56:00,2.05061,2.05072,2.05051,2.05067,16109493.0
2007-12-17 12:57:00,2.05066,2.05076,2.0504,2.05074,3117541.0
2007-12-17 12:58:00,2.05079,2.05084,2.05071,2.05071,4046979.0
2007-12-17 12:59:00,2.05077,2.05077,2.05066,2.05073,4708192.0
2007-12-17 13:00:00,2.05068,2.05085,2.05068,2.05083,2920372.0
2007-12-17 13:01:00,2.05097,2.05105,2.05093,2.05093,8830980.0
2007-12-17 13:02:00,2.05103,2.05138,2.05101,2.05138,5308254.0
2007-12-17 13:03:00,2.05131,2.05131,2.05111,2.05111,9406537.0
2007-12-17 13:04:00,2.05098,2.05099,2.05073,2.05099,3440344.0
2007-12-17 13:05:00,2.05088,2.05088,2.05006,2.05006,11068152.0
2007-12-17 13:06:00,2.04988,2.0499,2.04969,2.0499,5465582.0
2007-12-17 13:07:00,2.04985,2.04986,2.04966,2.04975,4708459.0
2007-12-17 13:08:00,2.04978,2.04999,2.04943,2.04943,17015378.0
2007-12-17 13:09:00,2.04936,2.04946,2.04927,2.04936,2383408.0
2007-12-17 13:10:00,2.04945,2.04976,2.04945,2.04967,14049470.0
2007-12-17 13:11:00,2.04963,2.04972,2.04962,2.04972,24747925.0
2007-12-17 13:12:00,2.04983,2.05041,2.04983,2.05041,8262229.0
2007-12-17 13:13:00,2.05048,2.05069,2.05048,2.05055,9016096.0
2007-12-17 13:14:00,2.05055,2.05076,2.05055,2.05076,11598415.0
2007-12-17 13:15:00,2.05067,2.05078,2.05012,2.05012,10647976.0
2007-12-17 13:16:00,2.04999,2.05011,2.04975,2.05011,9125321.0
2007-12-17 13:17:00,2.05014,2.05034,2.05014,2.05032,6550877.0
2007-12-17 13:18:00,2.05024,2.05024,2.04995,2.05001,13939188.0
2007-12-17 13:19:00,2.04995,2.05039,2.04995,2.05039,9080188.0
2007-12-17 13:20:00,2.05035,2.05035,2.05004,2.05004,11347609.0
2007-12-17 13:21:00,2.04979,2.04992,2.04976,2.04977,6789721.0
2007-12-17 13:22:00,2.04971,2.04971,2.04951,2.04958,5124950.0
2007-12-17 13:23:00,2.0496,2.04967,2.04958,2.04958,5491062.0
2007-12-17 13:24:00,2.04955,2.04955,2.0493,2.04944,554615.0
2007-12-17 13:25:00,2.04947,2.04947,2.04901,2.04901,3912773.0
2007-12-17 13:26:00,2.04897,2.04897,2.04873,2.04878,2833547.0
2007-12-17 13:27:00,2.04873,2.04873,2.04834,2.04834,11626411.0
2007-12-17 13:28:00,2.04828,2.04828,2.04793,2.04793,8292127.0
2007-12-17 13:29:00,2.04797,2.04797,2.04777,2.04793,6901839.0
2007-12-17 13:30:00,2.04789,2.04798,2.04776,2.04798,4714439.0
2007-12-17 13:31:00,2.04819,2.04837,2.04819,2.04832,4704471.0
2007-12-17 13:32:00,2.0482,2.0482,2.04795,2.04799,15594534.0
2007-12-17 13:33:00,2.0481,2.04847,2.0481,2.04847,3911814.0
2007-12-17 13:34:00,2.04849,2.04849,2.04788,2.04802,3702122.0
2007-12-17 13:35:00,2.0482,2.04889,2.0482,2.04889,5082399.0
2007-12-17 13:36:00,2.04891,2.04911,2.04891,2.04911,9904150.0
2007-12-17 13:37:00,2.04923,2.04946,2.04923,2.04936,3586513.0
2007-12-17 13:38:00,2.04932,2.04932,2.049,2.04914,2497600.0
2007-12-17 13:39:00,2.04932,2.05007,2.04932,2.05007,2654214.0
2007-12-17 13:40:00,2.05015,2.0508,2.05015,2.0508,5652307.0
2007-12-17 13:41:00,2.0509,2.05096,2.05076,2.05091,3199138.0
2007-12-17 13:42:00,2.05102,2.05102,2.05041,2.05041,12202757.0
2007-12-17 13:43:00,2.0503,2.05032,2.05023,2.05023,2390748.0
2007-12-17 13:44:00,2.05031,2.05042,2.05028,2.05029,24369394.0
2007-12-17 13:45:00,2.05032,2.05045,2.05013,2.05013,7878199.0
2007-12-17 13:46:00,2.05007,2.0501,2.04983,2.0501,25819605.0
2007-12-17 13:47:00,2.05008,2.05044,2.05008,2.05043,3343229.0
2007-12-17 13:48:00,2.05037,2.05037,2.04989,2.04989,12700282.0
2007-12-17 13:49:00,2.04996,2.05025,2.04996,2.05025,7755468.0
2007-12-17 13:50:00,2.0503,2.05064,2.05023,2.05064,7548031.0
2007-12-17 13:51:00,2.05069,2.05074,2.04997,2.05003,5971652.0
2007-12-17 13:52:00,2.05,2.05006,2.04992,2.05002,12165875.0
2007-12-17 13:53:00,2.05022,2.0506,2.05022,2.0506,4571892.0
2007-12-17 13:54:00,2.0506,2.05061,2.05051,2.05061,10467349.0
2007-12-17 13:55:00,2.05081,2.05127,2.05077,2.05127,4320873.0
2007-12-17 13:56:00,2.05118,2.05119,2.05105,2.05108,13998826.0
2007-12-17 13:57:00,2.05113,2.05149,2.05113,2.05149,4913564.0
2007-12-17 13:58:00,2.05144,2.05144,2.04961,2.05065,6451239.0
2007-12-17 13:59:00,2.05065,2.05074,2.05049,2.05074,3611760.0
2007-12-17 14:00:00,2.05091,2.05113,2.05087,2.05113,6802307.0
2007-12-17 14:01:00,2.05114,2.05136,2.05114,2.05128,5740295.0
2007-12-17 14:02:00,2.0514,2.05156,2.05126,2.05156,3302063.0
2007-12-17 14:03:00,2.05145,2.05146,2.05121,2.05146,5536629.0
2007-12-17 14:04:00,2.05154,2.05154,2.05101,2.05104,13195360.0
2007-12-17 14:05:00,2.051,2.051,2.05068,2.05072,3887929.0
2007-12-17 14:06:00,2.05063,2.05064,2.05044,2.05044,4755130.0
2007-12-17 14:07:00,2.05042,2.05042,2.04989,2.05025,22070117.0
2007-12-17 14:08:00,2.05016,2.05016,2.04974,2.04974,17146992.0
2007-12-17 14:09:00,2.04952,2.04952,2.04896,2.04907,4900103.0
2007-12-17 14:10:00,2.04892,2.04893,2.04864,2.04864,4114035.0
2007-12-17 14:11:00,2.04854,2.04854,2.04817,2.04817,2768334.0
2007-12-17 14:12:00,2.0482,2.04825,2.04813,2.04813,6140976.0
2007-12-17 14:13:00,2.04795,2.04795,2.04782,2.04795,8856654.0
2007-12-17 14:14:00,2.04792,2.04804,2.04773,2.04773,4968940.0
2007-12-17 14:15:00,2.04764,2.04764,2.0475,2.04763,9661020.0
2007-12-17 14:16:00,2.04767,2.04767,2.04735,2.04735,2499501.0
2007-12-17 14:17:00,2.04727,2.04746,2.04719,2.04746,2537673.0
2007-12-17 14:18:00,2.04735,2.0476,2.04735,2.04755,5344921.0
2007-12-17 14:19:00,2.04748,2.04748,2.04714,2.04722,5280040.0
2007-12-17 14:20:00,2.04713,2.04713,2.04639,2.04662,7030034.0
2007-12-17 14:21:00,2.04662,2.0468,2.04645,2.04645,6041625.0
2007-12-17 14:22:00,2.0459,2.04625,2.0459,2.04598,16550307.0
2007-12-17 14:23:00,2.04596,2.04596,2.04557,2.04562,2680025.0
2007-12-17 14:24:00,2.04546,2.04546,2.04509,2.04509,13197140.0
2007-12-17 14:25:00,2.04501,2.04501,2.0445,2.0445,5258119.0
2007-12-17 14:26:00,2.04477,2.04477,2.04449,2.04476,10186107.0
2007-12-17 14:27:00,2.04465,2.04465,2.04437,2.04437,4951529.0
2007-12-17 14:28:00,2.04434,2.04434,2.04405,2.04405,21102050.0
2007-12-17 14:29:00,2.04391,2.04393,2.04384,2.04386,12061514.0
2007-12-17 14:30:00,2.04383,2.04415,2.04383,2.04415,6517683.0
2007-12-17 14:31:00,2.04409,2.04409,2.04381,2.04403,14371967.0
2007-12-17 14:32:00,2.04407,2.04419,2.04401,2.04418,13360422.0
2007-12-17 14:33:00,2.04427,2.04432,2.04415,2.04425,14067657.0
2007-12-17 14:34:00,2.04409,2.04409,2.04372,2.04372,9917857.0
2007-12-17 14:35:00,2.04371,2.04377,2.04355,2.04374,914631.0
2007-12-17 14:36:00,2.04374,2.04374,2.04331,2.04368,9765228.0
2007-12-17 14:37:00,2.04366,2.04372,2.04359,2.04359,7562391.0
2007-12-17 14:38:00,2.04358,2.04372,2.04338,2.04338,2952530.0
2007-12-17 14:39:00,2.04319,2.04321,2.0431,2.0431,6402202.0
2007-12-17 14:40:00,2.04312,2.0435,2.04312,2.04327,3129035.0
2007-12-17 14:41:00,2.04319,2.04328,2.04304,2.04311,11738195.0
2007-12-17 14:42:00,2.04311,2.04326,2.04299,2.04312,8928004.0
2007-12-17 14:43:00,2.04318,2.04318,2.04287,2.04287,17600639.0
2007-12-17 14:44:00,2.043,2.04319,2.043,2.04314,4734801.0
2007-12-17 14:45:00,2.0431,2.04316,2.04299,2.04316,3807418.0
2007-12-17 14:46:00,2.04326,2.04337,2.04311,2.04311,19102015.0
2007-12-17 14:47:00,2.04296,2.04296,2.04281,2.04287,7925432.0
2007-12-17 14:48:00,2.04278,2.04278,2.04263,2.04275,2648116.0
2007-12-17 14:49:00,2.04273,2.04276,2.04246,2.04246,10678720.0
2007-12-17 14:50:00,2.04246,2.04246,2.04176,2.04176,8930535.0
2007-12-17 14:51:00,2.04176,2.04176,2.04124,2.04131,1989803.0
2007-12-17 14:52:00,2.0412,2.04122,2.04063,2.04122,3716217.0
2007-12-17 14:53:00,2.04107,2.04146,2.04107,2.04146,2648635.0
2007-12-17 14:54:00,2.04148,2.04174,2.04148,2.04164,3158830.0
2007-12-17 14:55:00,2.04168,2.04201,2.04168,2.042,9256771.0
2007-12-17 14:56:00,2.04211,2.04247,2.042,2.04239,3785804.0
2007-12-17 14:57:00,2.0425,2.0429,2.04238,2.0429,6088327.0
2007-12-17 14:58:00,2.04291,2.04326,2.04281,2.04326,20738885.0
2007-12-17 14:59:00,2.04328,2.04328,2.04268,2.04268,4484639.0
2007-12-17 15:00:00,2.04262,2.04277,2.04257,2.04274,5568914.0
2007-12-17 15:01:00,2.04283,2.04307,2.04277,2.04307,5052506.0
2007-12-17 15:02:00,2.04311,2.04336,2.04286,2.04286,10019394.0
2007-12-17 15:03:00,2.04284,2.04284,2.04235,2.04266,16526552.0
2007-12-17 15:04:00,2.0427,2.04285,2.04252,2.04252,4262520.0
2007-12-17 15:05:00,2.04244,2.04244,2.04199,2.04212,8887142.0
2007-12-17 15:06:00,2.04213,2.04226,2.04196,2.04225,16375197.0
2007-12-17 15:07:00,2.04242,2.04242,2.04219,2.04219,5941407.0
2007-12-17 15:08:00,2.04232,2.0425,2.0415,2.0415,3089499.0
2007-12-17 15:09:00,2.04191,2.04231,2.04191,2.04231,7583813.0
2007-12-17 15:10:00,2.04234,2.04234,2.04202,2.04202,2212415.0
2007-12-17 15:11:00,2.04195,2.04217,2.04182,2.04192,15243474.0
2007-12-17 15:12:00,2.04185,2.04185,2.04161,2.04161,7817630.0
2007-12-17 15:13:00,2.04157,2.04157,2.04121,2.04129,5120964.0
2007-12-17 15:14:00,2.04126,2.04126,2.04086,2.04089,7332513.0
2007-12-17 15:15:00,2.04083,2.04083,2.04059,2.04059,4205268.0
2007-12-17 15:16:00,2.04055,2.04055,2.04026,2.04026,7562027.0
2007-12-17 15:17:00,2.04022,2.04022,2.03989,2.03989,4128423.0
2007-12-17 15:18:00,2.03984,2.03984,2.03954,2.03954,4420635.0
2007-12-17 15:19:00,2.03941,2.03948,2.03926,2.03926,1869667.0
2007-12-17 15:20:00,2.03925,2.03925,2.03876,2.03887,7133517.0
2007-12-17 15:21:00,2.03881,2.03881,2.03856,2.03856,1525454.0
2007-12-17 15:22:00,2.03857,2.03857,2.03823,2.03829,3278760.0
2007-12-17 15:23:00,2.03828,2.03828,2.03774,2.03774,10617793.0
2007-12-17 15:24:00,2.03797,2.03893,2.03797,2.03893,16253530.0
2007-12-17 15:25:00,2.03891,2.03891,2.03842,2.03848,10992503.0
2007-12-17 15:26:00,2.03859,2.03859,2.03827,2.03836,7065041.0
2007-12-17 15:27:00,2.03821,2.03835,2.03814,2.03835,14962851.0
2007-12-17 15:28:00,2.03841,2.03859,2.03841,2.0385,5767485.0
2007-12-17 15:29:00,2.03849,2.03859,2.03833,2.03859,14540988.0
2007-12-17 15:30:00,2.03853,2.03896,2.03853,2.03896,9907727.0
2007-12-17 15:31:00,2.03903,2.03924,2.03892,2.03924,499234.0
2007-12-17 15:32:00,2.03929,2.03951,2.03906,2.03951,3805197.0
2007-12-17 15:33:00,2.03935,2.03947,2.03926,2.03929,5137748.0
2007-12-17 15:34:00,2.03931,2.03931,2.03894,2.03905,8137775.0
2007-12-17 15:35:00,2.03914,2.03928,2.03894,2.03914,8591474.0
2007-12-17 15:36:00,2.03915,2.03946,2.03915,2.03946,2140406.0
2007-12-17 15:37:00,2.03958,2.03988,2.03958,2.03988,7170469.0
2007-12-17 15:38:00,2.03987,2.03987,2.03933,2.03941,27293072.0
2007-12-17 15:39:00,2.03907,2.03907,2.03867,2.03867,16606560.0
2007-12-17 15:40:00,2.03856,2.03863,2.03847,2.03847,6512025.0
2007-12-17 15:41:00,2.0385,2.03868,2.03843,2.03854,4288536.0
2007-12-17 15:42:00,2.03837,2.03837,2.03808,2.03819,18689461.0
2007-12-17 15:43:00,2.03803,2.03803,2.03787,2.03799,6862436.0
2007-12-17 15:44:00,2.0378,2.03781,2.03757,2.03757,10191383.0
2007-12-17 15:45:00,2.03748,2.03748,2.03721,2.03721,5523779.0
2007-12-17 15:46:00,2.0372,2.0372,2.03685,2.03687,11826463.0
2007-12-17 15:47:00,2.0367,2.03681,2.03657,2.03657,1986170.0
2007-12-17 15:48:00,2.0365,2.0365,2.03612,2.03612,9264868.0
2007-12-17 15:49:00,2.03612,2.03612,2.03594,2.03594,7574497.0
2007-12-17 15:50:00,2.0358,2.03583,2.03559,2.03559,3708630.0
2007-12-17 15:51:00,2.03558,2.03558,2.03516,2.03516,6424481.0
2007-12-17 15:52:00,2.03525,2.03525,2.03495,2.03495,23548211.0
2007-12-17 15:53:00,2.03491,2.03491,2.03457,2.03461,3948968.0
2007-12-17 15:54:00,2.03448,2.03457,2.03398,2.03428,5030049.0
2007-12-17 15:55:00,2.03417,2.03424,2.03396,2.03396,4436595.0
2007-12-17 15:56:00,2.034,2.03404,2.03353,2.03402,10299930.0
2007-12-17 15:57:00,2.03409,2.03409,2.03393,2.03399,5030670.0
2007-12-17 15:58:00,2.03411,2.03457,2.03411,2.03457,22318331.0
2007-12-17 15:59:00,2.03446,2.03465,2.03438,2.03438,34819560.0
2007-12-17 16:00:00,2.03418,2.03424,2.03407,2.03424,5706021.0
2007-12-17 16:01:00,2.03427,2.03478,2.03427,2.03478,2621929.0
2007-12-17 16:02:00,2.03482,2.03525,2.03482,2.03525,2952601.0
2007-12-17 16:03:00,2.03526,2.03541,2.03526,2.03541,10687426.0
2007-12-17 16:04:00,2.0356,2.0356,2.03526,2.03526,2160905.0
2007-12-17 16:05:00,2.03525,2.03538,2.03518,2.03538,10642525.0
2007-12-17 16:06:00,2.03544,2.03561,2.03544,2.03556,11282676.0
2007-12-17 16:07:00,2.03532,2.03536,2.03508,2.03536,723201.0
2007-12-17 16:08:00,2.03543,2.03554,2.03521,2.03554,7888638.0
2007-12-17 16:09:00,2.03556,2.0356,2.03547,2.0356,3150469.0
2007-12-17 16:10:00,2.03586,2.0361,2.03586,2.03603,1388029.0
2007-12-17 16:11:00,2.03601,2.03601,2.03552,2.03555,26334230.0
2007-12-17 16:12:00,2.03579,2.03621,2.03579,2.03621,5271524.0
2007-12-17 16:13:00,2.03634,2.03658,2.03634,2.03638,1537676.0
2007-12-17 16:14:00,2.03654,2.03659,2.03617,2.03641,5677773.0
2007-12-17 16:15:00,2.03635,2.03654,2.03635,2.03653,17616861.0
2007-12-17 16:16:00,2.03639,2.03646,2.0362,2.0362,3699804.0
2007-12-17 16:17:00,2.03621,2.03621,2.03601,2.03617,4685607.0
2007-12-17 16:18:00,2.03607,2.03627,2.03601,2.03601,18944174.0
2007-12-17 16:19:00,2.03596,2.03611,2.03586,2.03611,2253830.0
2007-12-17 16:20:00,2.03606,2.03615,2.03597,2.03615,4540938.0
2007-12-17 16:21:00,2.03622,2.03632,2.03592,2.03592,26262597.0
2007-12-17 16:22:00,2.036,2.036,2.03573,2.03573,5151952.0
2007-12-17 16:23:00,2.03573,2.03573,2.03543,2.03547,2839595.0
2007-12-17 16:24:00,2.0354,2.0354,2.03517,2.03524,10083187.0
2007-12-17 16:25:00,2.03517,2.03517,2.03489,2.03489,4160793.0
2007-12-17 16:26:00,2.03466,2.03475,2.03459,2.03459,3891735.0
2007-12-17 16:27:00,2.03468,2.03499,2.03449,2.03499,1528813.0
2007-12-17 16:28:00,2.03509,2.03511,2.03442,2.03442,2743492.0
2007-12-17 16:29:00,2.03437,2.03437,2.03432,2.03433,7165763.0
2007-12-17 16:30:00,2.03441,2.0346,2.03437,2.03437,4101508.0
2007-12-17 16:31:00,2.0343,2.03455,2.03426,2.03426,3010127.0
2007-12-17 16:32:00,2.0343,2.03481,2.0343,2.03481,6547658.0
2007-12-17 16:33:00,2.03497,2.03579,2.03497,2.03579,13382470.0
2007-12-17 16:34:00,2.03604,2.03635,2.03604,2.03635,1443245.0
2007-12-17 16:35:00,2.03622,2.03622,2.03593,2.03606,3641574.0
2007-12-17 16:36:00,2.03615,2.0363,2.03611,2.0363,13855090.0
2007-12-17 16:37:00,2.03624,2.03649,2.03624,2.03649,3273626.0
2007-12-17 16:38:00,2.03644,2.03644,2.03573,2.03573,4185686.0
2007-12-17 16:39:00,2.03554,2.03565,2.03546,2.03565,10527526.0
2007-12-17 16:40:00,2.03572,2.03597,2.03572,2.03575,4954373.0
2007-12-17 16:41:00,2.0358,2.0358,2.03505,2.03505,4264724.0
2007-12-17 16:42:00,2.03501,2.03504,2.03471,2.03471,2102194.0
2007-12-17 16:43:00,2.03479,2.03479,2.0345,2.0345,4261213.0
2007-12-17 16:44:00,2.03431,2.0344,2.03406,2.03406,7633205.0
2007-12-17 16:45:00,2.03404,2.03404,2.03371,2.03404,6772972.0
2007-12-17 16:46:00,2.03413,2.03422,2.034,2.034,11651994.0
2007-12-17 16:47:00,2.03397,2.03397,2.03361,2.03366,11085027.0
2007-12-17 16:48:00,2.03364,2.03364,2.03311,2.03347,3214711.0
2007-12-17 16:49:00,2.03367,2.03374,2.03347,2.03347,3714583.0
2007-12-17 16:50:00,2.0336,2.03417,2.0336,2.03417,1785585.0
2007-12-17 16:51:00,2.03411,2.03419,2.03274,2.03418,3239798.0
2007-12-17 16:52:00,2.03411,2.03444,2.03411,2.03444,3888488.0
2007-12-17 16:53:00,2.03419,2.03419,2.0339,2.03403,2060294.0
2007-12-17 16:54:00,2.03387,2.03395,2.03374,2.03374,20378683.0
2007-12-17 16:55:00,2.03377,2.03377,2.03357,2.03357,2475446.0
2007-12-17 16:56:00,2.03334,2.03346,2.03319,2.03319,6986880.0
2007-12-17 16:57:00,2.03328,2.03336,2.03311,2.03311,12959389.0
2007-12-17 16:58:00,2.03322,2.03324,2.03255,2.03255,4930514.0
2007-12-17 16:59:00,2.03233,2.03233,2.03108,2.03108,328065.0
2007-12-17 17:00:00,2.03097,2.03097,2.03035,2.03035,5394531.0
2007-12-17 17:01:00,2.03032,2.03032,2.02959,2.0296,8126075.0
2007-12-17 17:02:00,2.0295,2.0295,2.02909,2.02909,2148640.0
2007-12-17 17:03:00,2.02884,2.02884,2.02856,2.02856,11130158.0
2007-12-17 17:04:00,2.02843,2.02843,2.0278,2.0278,9195909.0
2007-12-17 17:05:00,2.0277,2.0277,2.02688,2.02688,8077582.0
2007-12-17 17:06:00,2.02677,2.02677,2.02578,2.02578,5233448.0
2007-12-17 17:07:00,2.02565,2.02565,2.02482,2.02486,18672881.0
2007-12-17 17:08:00,2.02483,2.02483,2.02462,2.02483,6806918.0
2007-12-17 17:09:00,2.02492,2.02503,2.02484,2.02497,3607248.0
2007-12-17 17:10:00,2.02514,2.02533,2.02514,2.02522,6212721.0
2007-12-17 17:11:00,2.02533,2.02533,2.02491,2.02491,3866826.0
2007-12-17 17:12:00,2.02473,2.02473,2.02452,2.0247,4762163.0
2007-12-17 17:13:00,2.02474,2.02479,2.02459,2.02461,10365565.0
2007-12-17 17:14:00,2.02478,2.02544,2.02465,2.02544,10327435.0
2007-12-17 17:15:00,2.02547,2.02588,2.02547,2.02588,8093615.0
2007-12-17 17:16:00,2.02612,2.02648,2.02612,2.02642,6942656.0
2007-12-17 17:17:00,2.02652,2.02652,2.02633,2.02643,11849011.0
2007-12-17 17:18:00,2.02643,2.02643,2.02513,2.02513,2611958.0
2007-12-17 17:19:00,2.025,2.02501,2.02482,2.02492,1179450.0
2007-12-17 17:20:00,2.02492,2.02492,2.02464,2.02464,10645924.0
2007-12-17 17:21:00,2.02455,2.02455,2.02431,2.02431,1737897.0
2007-12-17 17:22:00,2.02439,2.02458,2.02426,2.02458,10495988.0
2007-12-17 17:23:00,2.02466,2.02467,2.02436,2.02436,5936102.0
2007-12-17 17:24:00,2.02419,2.02419,2.02388,2.02388,2155921.0
2007-12-17 17:25:00,2.02389,2.02419,2.02389,2.02418,1615451.0
2007-12-17 17:26:00,2.02425,2.02454,2.02425,2.02454,16051415.0
2007-12-17 17:27:00,2.02446,2.02483,2.02446,2.02479,4677876.0
2007-12-17 17:28:00,2.0247,2.02479,2.02443,2.02479,3200654.0
2007-12-17 17:29:00,2.02499,2.02532,2.02499,2.02526,2992286.0
2007-12-17 17:30:00,2.02535,2.02561,2.02535,2.02552,5601656.0
2007-12-17 17:31:00,2.02576,2.02591,2.02566,2.02591,2101546.0
2007-12-17 17:32:00,2.02597,2.02627,2.02596,2.02596,12451812.0
2007-12-17 17:33:00,2.02594,2.02594,2.02573,2.02588,6610263.0
2007-12-17 17:34:00,2.02578,2.02578,2.02552,2.02572,4018105.0
2007-12-17 17:35:00,2.02586,2.02606,2.02581,2.02581,10295897.0
2007-12-17 17:36:00,2.02584,2.02602,2.02551,2.02599,7891855.0
2007-12-17 17:37:00,2.0258,2.0258,2.02547,2.02553,1048281.0
2007-12-17 17:38:00,2.02528,2.02604,2.02528,2.02604,8050901.0
2007-12-17 17:39:00,2.02612,2.02638,2.02612,2.02638,2052213.0
2007-12-17 17:40:00,2.02665,2.02665,2.02632,2.02632,2150878.0
2007-12-17 17:41:00,2.02616,2.02616,2.02593,2.02596,3402354.0
2007-12-17 17:42:00,2.02607,2.02628,2.02587,2.02628,8923802.0
2007-12-17 17:43:00,2.02635,2.02637,2.02606,2.02614,2454138.0
2007-12-17 17:44:00,2.02607,2.02616,2.02602,2.02616,2574040.0
2007-12-17 17:45:00,2.02619,2.0263,2.02613,2.0263,8607733.0
2007-12-17 17:46:00,2.02623,2.02623,2.02591,2.02591,5144426.0
2007-12-17 17:47:00,2.02572,2.02575,2.02549,2.02559,4860993.0
2007-12-17 17:48:00,2.02517,2.02607,2.02517,2.02607,7669460.0
2007-12-17 17:49:00,2.02603,2.02662,2.02603,2.02662,2699357.0
2007-12-17 17:50:00,2.02668,2.0268,2.02664,2.02664,18443078.0
2007-12-17 17:51:00,2.02668,2.02683,2.02658,2.02683,1775613.0
2007-12-17 17:52:00,2.02683,2.02723,2.02683,2.02712,1810171.0
2007-12-17 17:53:00,2.02699,2.027,2.02676,2.027,4517609.0
2007-12-17 17:54:00,2.02718,2.0278,2.02718,2.0278,7309538.0
2007-12-17 17:55:00,2.02779,2.02786,2.02771,2.02783,7162506.0
2007-12-17 17:56:00,2.02803,2.02862,2.02679,2.02862,6288189.0
2007-12-17 17:57:00,2.02865,2.02908,2.02865,2.02903,20288402.0
2007-12-17 17:58:00,2.02894,2.02894,2.02856,2.02872,24364526.0
2007-12-17 17:59:00,2.02885,2.02885,2.02872,2.02872,2344334.0
2007-12-17 18:00:00,2.02868,2.02868,2.02847,2.02847,4071764.0
2007-12-17 18:01:00,2.02844,2.02844,2.02787,2.02787,3580780.0
2007-12-17 18:02:00,2.0278,2.028,2.02747,2.028,13163219.0
2007-12-17 18:03:00,2.02825,2.02869,2.02825,2.02869,5953119.0
2007-12-17 18:04:00,2.02878,2.02904,2.02878,2.02904,21331799.0
2007-12-17 18:05:00,2.02906,2.02948,2.02906,2.02948,11458179.0
2007-12-17 18:06:00,2.02955,2.02977,2.02954,2.02977,10841300.0
2007-12-17 18:07:00,2.02983,2.03022,2.02983,2.03022,2061372.0
2007-12-17 18:08:00,2.03013,2.03013,2.02947,2.02947,8680642.0
2007-12-17 18:09:00,2.02932,2.02932,2.02851,2.02851,4623311.0
2007-12-17 18:10:00,2.02839,2.02839,2.0277,2.0277,2513218.0
2007-12-17 18:11:00,2.02745,2.02745,2.02635,2.02635,6728766.0
2007-12-17 18:12:00,2.02616,2.02616,2.02555,2.02568,4211833.0
2007-12-17 18:13:00,2.02562,2.02562,2.02523,2.0253,18053845.0
2007-12-17 18:14:00,2.02523,2.02523,2.0249,2.02505,1615896.0
2007-12-17 18:15:00,2.02502,2.02537,2.02502,2.02536,3249583.0
2007-12-17 18:16:00,2.02545,2.02555,2.02533,2.02555,9784609.0
2007-12-17 18:17:00,2.02551,2.02551,2.02533,2.02534,7657448.0
2007-12-17 18:18:00,2.02528,2.02528,2.02501,2.02501,7746602.0
2007-12-17 18:19:00,2.02501,2.02501,2.02435,2.02435,14713392.0
2007-12-17 18:20:00,2.02432,2.02437,2.02422,2.02422,10000398.0
2007-12-17 18:21:00,2.02444,2.02458,2.02431,2.02458,7546332.0
2007-12-17 18:22:00,2.02473,2.02507,2.02473,2.02507,14400333.0
2007-12-17 18:23:00,2.02529,2.02529,2.02502,2.02502,16157880.0
2007-12-17 18:24:00,2.02492,2.02492,2.02457,2.02489,2483983.0
2007-12-17 18:25:00,2.02487,2.02488,2.02477,2.02484,4786283.0
2007-12-17 18:26:00,2.02489,2.02504,2.0246,2.02504,15254111.0
2007-12-17 18:27:00,2.02515,2.02556,2.02515,2.02556,4938811.0
2007-12-17 18:28:00,2.02561,2.02626,2.02561,2.02626,5865332.0
2007-12-17 18:29:00,2.02634,2.02742,2.02634,2.02742,7664468.0
2007-12-17 18:30:00,2.02744,2.02761,2.02743,2.02743,9171836.0
2007-12-17 18:31:00,2.02739,2.02748,2.0273,2.0273,3313032.0
2007-12-17 18:32:00,2.02723,2.02723,2.02651,2.02651,8160951.0
2007-12-17 18:33:00,2.02652,2.02672,2.02652,2.02666,2865068.0
2007-12-17 18:34:00,2.02675,2.02744,2.02675,2.02744,11047785.0
2007-12-17 18:35:00,2.02762,2.02801,2.02762,2.0279,6510997.0
2007-12-17 18:36:00,2.02793,2.02793,2.02779,2.02784,13927244.0
2007-12-17 18:37:00,2.02776,2.02802,2.02776,2.02797,2344728.0
2007-12-17 18:38:00,2.02811,2.02813,2.02802,2.02804,12052866.0
2007-12-17 18:39:00,2.02788,2.02788,2.02768,2.02782,7357227.0
2007-12-17 18:40:00,2.02789,2.0283,2.02789,2.0283,6515911.0
2007-12-17 18:41:00,2.02836,2.02862,2.02835,2.02862,3702657.0
2007-12-17 18:42:00,2.0286,2.02901,2.0286,2.02901,19854290.0
2007-12-17 18:43:00,2.02908,2.0292,2.02888,2.02888,6683803.0
2007-12-17 18:44:00,2.02927,2.02967,2.02921,2.02957,16757285.0
2007-12-17 18:45:00,2.02937,2.02937,2.02928,2.02928,10084725.0
2007-12-17 18:46:00,2.02904,2.02904,2.02872,2.02888,7186529.0
2007-12-17 18:47:00,2.02867,2.02907,2.02861,2.02907,2823423.0
2007-12-17 18:48:00,2.02901,2.02919,2.02895,2.02901,2419002.0
2007-12-17 18:49:00,2.02894,2.0292,2.02892,2.02907,11028652.0
2007-12-17 18:50:00,2.02909,2.03011,2.02909,2.03011,4008137.0
2007-12-17 18:51:00,2.03009,2.03027,2.02998,2.03027,11274835.0
2007-12-17 18:52:00,2.03033,2.03049,2.03019,2.03049,11861360.0
2007-12-17 18:53:00,2.03049,2.03049,2.03017,2.03017,7054087.0
2007-12-17 18:54:00,2.03001,2.03013,2.02993,2.03007,9217172.0
2007-12-17 18:55:00,2.03028,2.03109,2.03028,2.03109,5423858.0
2007-12-17 18:56:00,2.03132,2.03147,2.0312,2.03136,6802195.0
2007-12-17 18:57:00,2.03127,2.03127,2.03099,2.03104,7685914.0
2007-12-17 18:58:00,2.03095,2.03108,2.03095,2.03108,11615833.0
2007-12-17 18:59:00,2.03107,2.03107,2.03075,2.03082,3621085.0
2007-12-17 19:00:00,2.03085,2.03113,2.03085,2.03113,6089021.0
2007-12-17 19:01:00,2.03126,2.03138,2.03122,2.03128,1573772.0
2007-12-17 19:02:00,2.03114,2.03117,2.03114,2.03114,3933067.0
2007-12-17 19:03:00,2.0312,2.03157,2.03115,2.03157,9077396.0
2007-12-17 19:04:00,2.03145,2.03176,2.03128,2.03128,13107752.0
2007-12-17 19:05:00,2.0311,2.0311,2.02931,2.03057,4175875.0
2007-12-17 19:06:00,2.03067,2.03087,2.03066,2.03079,2445795.0
2007-12-17 19:07:00,2.03077,2.03093,2.0307,2.0307,3116405.0
2007-12-17 19:08:00,2.03042,2.03059,2.03032,2.03053,13516614.0
2007-12-17 19:09:00,2.03055,2.03058,2.0305,2.0305,3705651.0
2007-12-17 19:10:00,2.03054,2.03083,2.03054,2.03083,3272986.0
2007-12-17 19:11:00,2.031,2.03102,2.03095,2.03102,1980855.0
2007-12-17 19:12:00,2.03103,2.0311,2.03088,2.03102,23686566.0
2007-12-17 19:13:00,2.03096,2.03096,2.03024,2.03024,4745482.0
2007-12-17 19:14:00,2.03026,2.0304,2.03025,2.0304,2353503.0
2007-12-17 19:15:00,2.03035,2.03073,2.03035,2.03073,13359126.0
2007-12-17 19:16:00,2.03074,2.03081,2.03049,2.03049,4197173.0
2007-12-17 19:17:00,2.03019,2.03024,2.02996,2.02996,5559600.0
2007-12-17 19:18:00,2.03002,2.0304,2.02999,2.0304,9329373.0
2007-12-17 19:19:00,2.03047,2.03067,2.03034,2.03067,8278567.0
2007-12-17 19:20:00,2.0309,2.03128,2.0309,2.03128,5735360.0
2007-12-17 19:21:00,2.03124,2.03124,2.03098,2.03098,11961505.0
2007-12-17 19:22:00,2.03092,2.03119,2.03085,2.03119,11149582.0
2007-12-17 19:23:00,2.03119,2.03155,2.03119,2.03155,6071950.0
2007-12-17 19:24:00,2.03162,2.03184,2.03162,2.03184,1594579.0
2007-12-17 19:25:00,2.03188,2.03198,2.0317,2.03198,4242949.0
2007-12-17 19:26:00,2.032,2.03213,2.03184,2.03184,13770379.0
2007-12-17 19:27:00,2.03169,2.03182,2.03158,2.03168,6934010.0
2007-12-17 19:28:00,2.03163,2.03163,2.03138,2.0316,12349994.0
2007-12-17 19:29:00,2.03162,2.03166,2.03154,2.03166,8346099.0
2007-12-17 19:30:00,2.03176,2.03196,2.03171,2.03196,4001659.0
2007-12-17 19:31:00,2.03193,2.03197,2.0318,2.0318,2175373.0
2007-12-17 19:32:00,2.03161,2.03164,2.03133,2.03133,12264909.0
2007-12-17 19:33:00,2.03143,2.03165,2.03143,2.03165,3593479.0
2007-12-17 19:34:00,2.03177,2.03193,2.03177,2.03192,2204409.0
2007-12-17 19:35:00,2.03201,2.03291,2.03201,2.03291,9772018.0
2007-12-17 19:36:00,2.03307,2.03342,2.03307,2.03322,6855746.0
2007-12-17 19:37:00,2.03325,2.03358,2.03325,2.03358,5847280.0
2007-12-17 19:38:00,2.03359,2.03367,2.03339,2.03346,4848002.0
2007-12-17 19:39:00,2.03341,2.03341,2.0329,2.0329,5570711.0
2007-12-17 19:40:00,2.03291,2.03312,2.03288,2.03288,5244903.0
2007-12-17 19:41:00,2.0328,2.0328,2.03248,2.0328,3870347.0
2007-12-17 19:42:00,2.03282,2.03282,2.03258,2.03259,10981226.0
2007-12-17 19:43:00,2.03241,2.03241,2.0321,2.03215,2979076.0
2007-12-17 19:44:00,2.03233,2.03244,2.03233,2.03243,10462465.0
2007-12-17 19:45:00,2.03266,2.03299,2.03263,2.03282,2332894.0
2007-12-17 19:46:00,2.03267,2.03275,2.03223,2.0323,10791436.0
2007-12-17 19:47:00,2.03221,2.03224,2.03183,2.03183,3094773.0
2007-12-17 19:48:00,2.03198,2.03236,2.03194,2.03196,8365879.0
2007-12-17 19:49:00,2.03186,2.03204,2.03186,2.0319,6434321.0
2007-12-17 19:50:00,2.03185,2.03189,2.03172,2.03182,58869694.0
2007-12-17 19:51:00,2.0318,2.03194,2.03161,2.03161,5207053.0
2007-12-17 19:52:00,2.0314,2.0314,2.02983,2.0312,4670564.0
2007-12-17 19:53:00,2.03122,2.03192,2.03122,2.03192,660039.0
2007-12-17 19:54:00,2.03207,2.03261,2.03207,2.03261,2956671.0
2007-12-17 19:55:00,2.03264,2.03347,2.03264,2.03347,10967984.0
2007-12-17 19:56:00,2.0335,2.03353,2.03296,2.03296,3026526.0
2007-12-17 19:57:00,2.03234,2.03256,2.03216,2.03237,6230885.0
2007-12-17 19:58:00,2.03248,2.033,2.03248,2.033,11366071.0
2007-12-17 19:59:00,2.03307,2.03307,2.03278,2.03278,4212435.0
2007-12-17 20:00:00,2.0327,2.03286,2.03252,2.03286,16734812.0
2007-12-17 20:01:00,2.03291,2.03294,2.03288,2.03294,8621122.0
2007-12-17 20:02:00,2.03302,2.03312,2.03297,2.0331,1313747.0
2007-12-17 20:03:00,2.03303,2.03314,2.03281,2.03307,6432544.0
2007-12-17 20:04:00,2.03307,2.0332,2.03305,2.03305,7472450.0
2007-12-17 20:05:00,2.03308,2.03319,2.03304,2.03315,6583014.0
2007-12-17 20:06:00,2.03311,2.03311,2.03244,2.03249,15834938.0
2007-12-17 20:07:00,2.03231,2.03236,2.03221,2.03226,3149997.0
2007-12-17 20:08:00,2.03226,2.03226,2.03215,2.03217,941536.0
2007-12-17 20:09:00,2.03214,2.03218,2.03207,2.03216,10699939.0
2007-12-17 20:10:00,2.03221,2.03247,2.03219,2.03247,2373222.0
2007-12-17 20:11:00,2.03258,2.03283,2.03244,2.0327,13058993.0
2007-12-17 20:12:00,2.03263,2.03271,2.03251,2.03251,13798379.0
2007-12-17 20:13:00,2.03237,2.03237,2.03211,2.03227,3941968.0
2007-12-17 20:14:00,2.0323,2.03286,2.0323,2.03286,21266156.0
2007-12-17 20:15:00,2.0329,2.03297,2.0328,2.0328,3875475.0
2007-12-17 20:16:00,2.03297,2.03333,2.03297,2.03322,9605892.0
2007-12-17 20:17:00,2.033,2.033,2.03257,2.03265,3289898.0
2007-12-17 20:18:00,2.03266,2.03278,2.03266,2.03274,2909862.0
2007-12-17 20:19:00,2.03282,2.03287,2.03282,2.03286,2956144.0
2007-12-17 20:20:00,2.03276,2.03276,2.03246,2.03246,8386213.0
2007-12-17 20:21:00,2.03242,2.03242,2.03188,2.03188,4045217.0
2007-12-17 20:22:00,2.03189,2.03195,2.03169,2.03195,11800971.0
2007-12-17 20:23:00,2.03198,2.03207,2.03187,2.03196,10015405.0
2007-12-17 20:24:00,2.03194,2.03211,2.03194,2.032,6907056.0
2007-12-17 20:25:00,2.03197,2.03197,2.03186,2.03192,4595221.0
2007-12-17 20:26:00,2.03188,2.03188,2.0317,2.03184,3171821.0
2007-12-17 20:27:00,2.03184,2.03194,2.03169,2.03169,5672534.0
2007-12-17 20:28:00,2.0316,2.0316,2.03136,2.0315,19426522.0
2007-12-17 20:29:00,2.03147,2.03147,2.0313,2.03146,6943014.0
2007-12-17 20:30:00,2.03131,2.03138,2.0313,2.03133,5216262.0
2007-12-17 20:31:00,2.03145,2.03178,2.03145,2.03178,2734036.0
2007-12-17 20:32:00,2.03184,2.03184,2.03165,2.03175,2462070.0
2007-12-17 20:33:00,2.03183,2.03183,2.03165,2.03183,3299742.0
2007-12-17 20:34:00,2.03189,2.03201,2.03186,2.03192,1624341.0
2007-12-17 20:35:00,2.03185,2.03185,2.03162,2.03162,4183844.0
2007-12-17 20:36:00,2.03168,2.03183,2.03168,2.03183,2243640.0
2007-12-17 20:37:00,2.0319,2.03226,2.0319,2.03226,5298891.0
2007-12-17 20:38:00,2.0323,2.03243,2.0323,2.03238,7092023.0
2007-12-17 20:39:00,2.0325,2.03258,2.0325,2.03251,1162395.0
2007-12-17 20:40:00,2.03257,2.03257,2.03227,2.03232,3681252.0
2007-12-17 20:41:00,2.03253,2.03293,2.03253,2.03268,3827264.0
2007-12-17 20:42:00,2.03259,2.0327,2.0323,2.0327,3596168.0
2007-12-17 20:43:00,2.03274,2.03289,2.03265,2.03289,1964165.0
2007-12-17 20:44:00,2.03291,2.03305,2.03285,2.03289,2630566.0
2007-12-17 20:45:00,2.033,2.03304,2.03278,2.03294,2011736.0
2007-12-17 20:46:00,2.03286,2.0329,2.03271,2.03271,4214133.0
2007-12-17 20:47:00,2.03269,2.03281,2.03268,2.03276,6591459.0
2007-12-17 20:48:00,2.03283,2.0334,2.03283,2.0334,5439282.0
2007-12-17 20:49:00,2.0336,2.03424,2.0336,2.03424,26200144.0
2007-12-17 20:50:00,2.03421,2.03422,2.03402,2.03402,6382380.0
2007-12-17 20:51:00,2.03385,2.03385,2.03311,2.03311,2747119.0
2007-12-17 20:52:00,2.03337,2.03337,2.033,2.033,3765827.0
2007-12-17 20:53:00,2.03322,2.03349,2.03318,2.03349,5234663.0
2007-12-17 20:54:00,2.03351,2.03367,2.03321,2.03367,8233123.0
2007-12-17 20:55:00,2.03375,2.03376,2.03362,2.03369,890607.0
2007-12-17 20:56:00,2.03357,2.03358,2.03342,2.03355,23395257.0
2007-12-17 20:57:00,2.03366,2.03384,2.03356,2.03356,5368212.0
2007-12-17 20:58:00,2.03359,2.03359,2.03344,2.03354,19700145.0
2007-12-17 20:59:00,2.03369,2.03426,2.03369,2.03426,1917070.0
2007-12-17 21:00:00,2.03437,2.03485,2.03437,2.03467,2704994.0
2007-12-17 21:01:00,2.0346,2.03469,2.03452,2.03466,2475615.0
2007-12-17 21:02:00,2.03471,2.03479,2.03437,2.03479,5687289.0
2007-12-17 21:03:00,2.03465,2.03465,2.03449,2.03449,5723421.0
2007-12-17 21:04:00,2.03456,2.03478,2.03456,2.03468,7077080.0
2007-12-17 21:05:00,2.03486,2.03486,2.0346,2.03477,8887273.0
2007-12-17 21:06:00,2.03479,2.03481,2.03458,2.03458,3773728.0
2007-12-17 21:07:00,2.03447,2.03447,2.03416,2.03434,3833041.0
2007-12-17 21:08:00,2.03445,2.03473,2.03441,2.03473,15305819.0
2007-12-17 21:09:00,2.03496,2.03518,2.03496,2.03496,12840161.0
2007-12-17 21:10:00,2.0352,2.03567,2.0352,2.03566,1409778.0
2007-12-17 21:11:00,2.03579,2.03596,2.03564,2.03564,6588837.0
2007-12-17 21:12:00,2.03559,2.03559,2.0354,2.0354,6540279.0
2007-12-17 21:13:00,2.03552,2.03573,2.03529,2.03559,4647362.0
2007-12-17 21:14:00,2.03562,2.03575,2.03554,2.03559,3988000.0
2007-12-17 21:15:00,2.03567,2.03578,2.03567,2.03578,3274095.0
2007-12-17 21:16:00,2.03594,2.03637,2.03593,2.03637,17675411.0
2007-12-17 21:17:00,2.03645,2.03689,2.03645,2.03689,7720735.0
2007-12-17 21:18:00,2.03698,2.03698,2.03652,2.03664,5790853.0
2007-12-17 21:19:00,2.03649,2.03678,2.03649,2.03656,18904628.0
2007-12-17 21:20:00,2.0367,2.0367,2.03643,2.03654,10310941.0
2007-12-17 21:21:00,2.03644,2.03657,2.03644,2.03646,10121987.0
2007-12-17 21:22:00,2.03645,2.03645,2.03589,2.03589,1654906.0
2007-12-17 21:23:00,2.0358,2.03583,2.03571,2.03583,12814008.0
2007-12-17 21:24:00,2.03581,2.03594,2.03576,2.03589,6159744.0
2007-12-17 21:25:00,2.03573,2.03573,2.03536,2.03536,4897140.0
2007-12-17 21:26:00,2.03518,2.03518,2.03458,2.03485,8424112.0
2007-12-17 21:27:00,2.03492,2.03493,2.0346,2.0346,10783106.0
2007-12-17 21:28:00,2.03449,2.03449,2.03427,2.03428,10147286.0
2007-12-17 21:29:00,2.0343,2.03452,2.0343,2.03446,4152081.0
2007-12-17 21:30:00,2.0344,2.0344,2.03421,2.03427,2493859.0
2007-12-17 21:31:00,2.03433,2.03433,2.03413,2.03424,1419065.0
2007-12-17 21:32:00,2.0342,2.0342,2.03391,2.03391,6926985.0
2007-12-17 21:33:00,2.03379,2.0338,2.03364,2.0338,4881064.0
2007-12-17 21:34:00,2.03404,2.03426,2.03397,2.03397,8200424.0
2007-12-17 21:35:00,2.03378,2.03378,2.03353,2.03353,14064903.0
2007-12-17 21:36:00,2.03353,2.03353,2.0334,2.0334,6114575.0
2007-12-17 21:37:00,2.03332,2.03332,2.03285,2.03285,1919286.0
2007-12-17 21:38:00,2.03287,2.03291,2.03283,2.03287,2759327.0
2007-12-17 21:39:00,2.03287,2.03318,2.03287,2.03318,8177430.0
2007-12-17 21:40:00,2.0334,2.03346,2.03326,2.03344,5410625.0
2007-12-17 21:41:00,2.03372,2.03389,2.03372,2.03389,785553.0
2007-12-17 21:42:00,2.03402,2.03405,2.03385,2.034,8050716.0
2007-12-17 21:43:00,2.03398,2.03401,2.03392,2.03392,4807843.0
2007-12-17 21:44:00,2.03395,2.03403,2.03369,2.03403,3083499.0
2007-12-17 21:45:00,2.03395,2.03408,2.03373,2.03386,6395833.0
2007-12-17 21:46:00,2.03372,2.03372,2.03311,2.03311,1850518.0
2007-12-17 21:47:00,2.03302,2.03302,2.03241,2.03241,9440695.0
2007-12-17 21:48:00,2.0325,2.03253,2.03236,2.0325,5125703.0
2007-12-17 21:49:00,2.03251,2.03251,2.03217,2.03217,10641726.0
2007-12-17 21:50:00,2.03199,2.03207,2.03189,2.03189,7858492.0
2007-12-17 21:51:00,2.03179,2.03179,2.03131,2.03144,11544002.0
2007-12-17 21:52:00,2.03153,2.03175,2.03152,2.03169,8279407.0
2007-12-17 21:53:00,2.0316,2.03187,2.0316,2.03187,1906177.0
2007-12-17 21:54:00,2.03208,2.03208,2.03179,2.03179,3236986.0
2007-12-17 21:55:00,2.03166,2.03168,2.03159,2.03161,7418246.0
2007-12-17 21:56:00,2.03138,2.03159,2.03137,2.03159,2731626.0
2007-12-17 21:57:00,2.03173,2.03192,2.03157,2.03186,7788255.0
2007-12-17 21:58:00,2.03193,2.03228,2.03176,2.03228,3078459.0
2007-12-17 21:59:00,2.03232,2.03257,2.03226,2.03257,5280905.0
2007-12-17 22:00:00,2.03259,2.03293,2.03259,2.03293,4522187.0
2007-12-17 22:01:00,2.03286,2.03321,2.03286,2.03321,16193520.0
2007-12-17 22:02:00,2.0332,2.03331,2.03316,2.03326,2718542.0
2007-12-17 22:03:00,2.03331,2.03376,2.03331,2.03376,1658772.0
2007-12-17 22:04:00,2.03378,2.03378,2.03358,2.03362,6451390.0
2007-12-17 22:05:00,2.03341,2.03363,2.03341,2.03363,10866030.0
2007-12-17 22:06:00,2.03369,2.03384,2.03349,2.03349,5096444.0
2007-12-17 22:07:00,2.03344,2.03374,2.03344,2.03368,8942334.0
2007-12-17 22:08:00,2.03354,2.03362,2.03339,2.03342,10684541.0
2007-12-17 22:09:00,2.03365,2.03411,2.03365,2.03411,6991192.0
2007-12-17 22:10:00,2.03413,2.03419,2.0338,2.0338,4222659.0
2007-12-17 22:11:00,2.03419,2.03426,2.03419,2.03425,6550246.0
2007-12-17 22:12:00,2.03413,2.03413,2.03399,2.03399,5577626.0
2007-12-17 22:13:00,2.03396,2.03434,2.03396,2.03434,4284959.0
2007-12-17 22:14:00,2.0344,2.0344,2.03428,2.03432,2170700.0
2007-12-17 22:15:00,2.03431,2.03449,2.03431,2.03449,1724307.0
2007-12-17 22:16:00,2.03456,2.03462,2.03416,2.03462,12867423.0
2007-12-17 22:17:00,2.03458,2.03458,2.0345,2.03455,3615696.0
2007-12-17 22:18:00,2.03458,2.03458,2.03438,2.03444,3336727.0
2007-12-17 22:19:00,2.03448,2.03455,2.03445,2.03448,4500981.0
2007-12-17 22:20:00,2.03439,2.03445,2.03426,2.03445,2240624.0
2007-12-17 22:21:00,2.03439,2.03444,2.0343,2.03431,3195487.0
2007-12-17 22:22:00,2.03424,2.03424,2.03378,2.03393,6105510.0
2007-12-17 22:23:00,2.034,2.03412,2.03383,2.03412,18475458.0
2007-12-17 22:24:00,2.03407,2.0341,2.03386,2.03386,8394417.0
2007-12-17 22:25:00,2.03376,2.03384,2.03366,2.03366,9000741.0
2007-12-17 22:26:00,2.03353,2.03353,2.03344,2.0335,6287515.0
2007-12-17 22:27:00,2.03343,2.03343,2.03312,2.03335,3569906.0
2007-12-17 22:28:00,2.03349,2.03368,2.03349,2.03364,4969075.0
2007-12-17 22:29:00,2.03362,2.03362,2.03322,2.03339,23340909.0
2007-12-17 22:30:00,2.03344,2.03376,2.03344,2.03376,18571091.0
2007-12-17 22:31:00,2.03378,2.03406,2.03378,2.03394,2948718.0
2007-12-17 22:32:00,2.03399,2.03399,2.03387,2.03387,9301783.0
2007-12-17 22:33:00,2.03378,2.034,2.03378,2.03393,11381927.0
2007-12-17 22:34:00,2.03385,2.03407,2.03385,2.03396,4455710.0
2007-12-17 22:35:00,2.03382,2.03382,2.03366,2.03379,2980777.0
2007-12-17 22:36:00,2.03381,2.03398,2.03374,2.03398,2966627.0
2007-12-17 22:37:00,2.03391,2.03391,2.03375,2.03388,4053178.0
2007-12-17 22:38:00,2.03367,2.03367,2.0332,2.0332,2485535.0
2007-12-17 22:39:00,2.03306,2.03307,2.03293,2.03307,3680597.0
2007-12-17 22:40:00,2.03308,2.03308,2.03277,2.03277,7135343.0
2007-12-17 22:41:00,2.03265,2.03298,2.03265,2.03276,12912730.0
2007-12-17 22:42:00,2.0325,2.0325,2.0321,2.0321,5025469.0
2007-12-17 22:43:00,2.03196,2.03196,2.03154,2.03154,2358013.0
2007-12-17 22:44:00,2.03162,2.03178,2.03133,2.03178,2333570.0
2007-12-17 22:45:00,2.03164,2.03164,2.03112,2.03112,4443187.0
2007-12-17 22:46:00,2.0312,2.03155,2.03118,2.03155,4227966.0
2007-12-17 22:47:00,2.0315,2.0315,2.0313,2.0313,12595108.0
2007-12-17 22:48:00,2.03137,2.03144,2.03124,2.03144,5971633.0
2007-12-17 22:49:00,2.03144,2.03144,2.03114,2.03114,2896541.0
2007-12-17 22:50:00,2.03124,2.03132,2.03116,2.03128,5128048.0
2007-12-17 22:51:00,2.03126,2.03126,2.0308,2.0308,8175771.0
2007-12-17 22:52:00,2.03072,2.03072,2.0305,2.0305,4557959.0
2007-12-17 22:53:00,2.0307,2.03093,2.0307,2.03093,2638401.0
2007-12-17 22:54:00,2.03093,2.03093,2.03065,2.03065,23835991.0
2007-12-17 22:55:00,2.03061,2.03072,2.03055,2.03055,29720502.0
2007-12-17 22:56:00,2.03052,2.03081,2.03052,2.03081,19209356.0
2007-12-17 22:57:00,2.0308,2.0308,2.03058,2.03076,4050202.0
2007-12-17 22:58:00,2.03081,2.03081,2.03047,2.03047,3933119.0
2007-12-17 22:59:00,2.03046,2.03062,2.03027,2.03062,4162596.0
2007-12-17 23:00:00,2.03089,2.03119,2.03089,2.0311,5483553.0
2007-12-17 23:01:00,2.03123,2.03134,2.03123,2.03134,5863644.0
2007-12-17 23:02:00,2.03144,2.03205,2.03144,2.03205,3017656.0
2007-12-17 23:03:00,2.03224,2.03231,2.03219,2.03219,2118054.0
2007-12-17 23:04:00,2.03224,2.03231,2.03198,2.03198,3433181.0
2007-12-17 23:05:00,2.03204,2.03204,2.03187,2.03187,3191925.0
2007-12-17 23:06:00,2.03181,2.03182,2.03155,2.03161,4217937.0
2007-12-17 23:07:00,2.03148,2.03175,2.03147,2.0316,5013538.0
2007-12-17 23:08:00,2.03169,2.03195,2.03169,2.03195,3199506.0
2007-12-17 23:09:00,2.03195,2.03196,2.03178,2.03178,5684180.0
2007-12-17 23:10:00,2.03168,2.03181,2.03159,2.03181,2520983.0
2007-12-17 23:11:00,2.03184,2.03229,2.03184,2.03229,4560806.0
2007-12-17 23:12:00,2.0324,2.03251,2.03237,2.03241,18841415.0
2007-12-17 23:13:00,2.03236,2.03253,2.03223,2.03253,5862729.0
2007-12-17 23:14:00,2.03265,2.03342,2.03265,2.03342,1771792.0
2007-12-17 23:15:00,2.03358,2.03371,2.03333,2.03337,1897820.0
2007-12-17 23:16:00,2.03343,2.03354,2.03332,2.03342,2162636.0
2007-12-17 23:17:00,2.03356,2.03394,2.03356,2.03394,6323333.0
2007-12-17 23:18:00,2.0341,2.0344,2.0341,2.0344,3277974.0
2007-12-17 23:19:00,2.03435,2.0344,2.0342,2.03434,3328080.0
2007-12-17 23:20:00,2.03444,2.03463,2.03429,2.03463,2734016.0
2007-12-17 23:21:00,2.03476,2.03479,2.03455,2.03455,1792271.0
2007-12-17 23:22:00,2.03466,2.03472,2.03444,2.03472,10936087.0
2007-12-17 23:23:00,2.03471,2.03471,2.0343,2.0343,9961320.0
2007-12-17 23:24:00,2.03384,2.03422,2.03384,2.03391,2288076.0
2007-12-17 23:25:00,2.03408,2.03427,2.03401,2.03414,10235223.0
2007-12-17 23:26:00,2.03404,2.03404,2.03381,2.03381,8629272.0
2007-12-17 23:27:00,2.03367,2.03367,2.03347,2.03356,11301285.0
2007-12-17 23:28:00,2.03368,2.03374,2.03361,2.03374,11079062.0
2007-12-17 23:29:00,2.03373,2.03391,2.03373,2.03391,4940952.0
2007-12-17 23:30:00,2.03382,2.0341,2.03382,2.0341,3941825.0
2007-12-17 23:31:00,2.03408,2.03413,2.03394,2.03404,15398985.0
2007-12-17 23:32:00,2.03395,2.03395,2.03375,2.03375,7619063.0
2007-12-17 23:33:00,2.03362,2.03363,2.03336,2.03358,16997731.0
2007-12-17 23:34:00,2.03346,2.03346,2.03306,2.03306,3845101.0
2007-12-17 23:35:00,2.0331,2.03311,2.03254,2.03311,6053768.0
2007-12-17 23:36:00,2.03312,2.03331,2.03306,2.03331,8061102.0
2007-12-17 23:37:00,2.03333,2.03333,2.03315,2.03315,5623039.0
2007-12-17 23:38:00,2.03298,2.03325,2.03279,2.03279,4117576.0
2007-12-17 23:39:00,2.03268,2.03278,2.03237,2.03278,2037753.0
2007-12-17 23:40:00,2.033,2.03338,2.033,2.03338,4841513.0
2007-12-17 23:41:00,2.03332,2.03355,2.03309,2.03344,5577769.0
2007-12-17 23:42:00,2.03327,2.03327,2.03279,2.03298,2146945.0
2007-12-17 23:43:00,2.03306,2.03306,2.0327,2.0327,7702134.0
2007-12-17 23:44:00,2.03272,2.03281,2.03272,2.03281,9305538.0
2007-12-17 23:45:00,2.03276,2.03286,2.03274,2.03286,11638047.0
2007-12-17 23:46:00,2.03287,2.03287,2.03258,2.03266,2917517.0
2007-12-17 23:47:00,2.03267,2.03267,2.03256,2.03256,13313186.0
2007-12-17 23:48:00,2.03239,2.03239,2.03168,2.03168,11231106.0
2007-12-17 23:49:00,2.03121,2.03123,2.03108,2.03115,4046716.0
2007-12-17 23:50:00,2.03128,2.03169,2.03128,2.03153,3861332.0
2007-12-17 23:51:00,2.03153,2.03153,2.03132,2.03132,11517973.0
2007-12-17 23:52:00,2.03125,2.03127,2.03105,2.03113,5154908.0
2007-12-17 23:53:00,2.03112,2.03131,2.03112,2.03131,6184899.0
2007-12-17 23:54:00,2.03138,2.03154,2.03135,2.03139,3010870.0
2007-12-17 23:55:00,2.03129,2.03132,2.031,2.03106,8772530.0
2007-12-17 23:56:00,2.03115,2.03146,2.03115,2.03141,11392744.0
2007-12-17 23:57:00,2.0313,2.0313,2.03115,2.03122,11344114.0
2007-12-17 23:58:00,2.03087,2.03129,2.03087,2.03114,9172529.0
2007-12-17 23:59:00,2.03108,2.03108,2.03071,2.03071,7325758.0
2007-12-18 00:00:00,2.03065,2.03076,2.03054,2.03076,5635513.0
2007-12-18 00:01:00,2.03078,2.03117,2.03078,2.03117,6490072.0
2007-12-18 00:02:00,2.03153,2.03163,2.03153,2.03163,1999890.0
2007-12-18 00:03:00,2.03158,2.03158,2.0304,2.03068,4140050.0
2007-12-18 00:04:00,2.03073,2.03087,2.03072,2.03087,2661602.0
2007-12-18 00:05:00,2.03095,2.03107,2.03093,2.03102,5266339.0
2007-12-18 00:06:00,2.03111,2.03111,2.03065,2.03065,11759259.0
2007-12-18 00:07:00,2.03071,2.03073,2.0305,2.0305,2877978.0
2007-12-18 00:08:00,2.0304,2.03049,2.0304,2.03049,19166732.0
2007-12-18 00:09:00,2.03044,2.03044,2.03018,2.03021,16309233.0
2007-12-18 00:10:00,2.03011,2.0303,2.02977,2.02977,2993297.0
2007-12-18 00:11:00,2.03008,2.03008,2.02958,2.02958,4103938.0
2007-12-18 00:12:00,2.02943,2.02943,2.02872,2.02878,3747972.0
2007-12-18 00:13:00,2.0288,2.0288,2.02863,2.02866,15069784.0
2007-12-18 00:14:00,2.02863,2.02864,2.02858,2.02864,9023378.0
2007-12-18 00:15:00,2.02869,2.02877,2.02859,2.02873,7082482.0
2007-12-18 00:16:00,2.02884,2.02899,2.02883,2.02884,5380840.0
2007-12-18 00:17:00,2.02901,2.02914,2.02899,2.02899,10776144.0
2007-12-18 00:18:00,2.02909,2.02928,2.02909,2.02928,5693791.0
2007-12-18 00:19:00,2.02914,2.02923,2.02912,2.02923,14782626.0
2007-12-18 00:20:00,2.02943,2.03003,2.02943,2.03003,22095267.0
2007-12-18 00:21:00,2.03003,2.03003,2.02982,2.02982,810500.0
2007-12-18 00:22:00,2.02976,2.02995,2.02971,2.02995,4356104.0
2007-12-18 00:23:00,2.03002,2.03003,2.02993,2.03003,2269974.0
2007-12-18 00:24:00,2.03033,2.03077,2.02934,2.03057,1033331.0
2007-12-18 00:25:00,2.03031,2.03032,2.03007,2.03018,6534395.0
2007-12-18 00:26:00,2.03022,2.03029,2.02993,2.02993,6849567.0
2007-12-18 00:27:00,2.02998,2.02998,2.02971,2.02976,3599987.0
2007-12-18 00:28:00,2.02978,2.02979,2.02967,2.02971,11387732.0
2007-12-18 00:29:00,2.02967,2.02985,2.02967,2.02977,2405338.0
2007-12-18 00:30:00,2.02971,2.02971,2.02941,2.02957,8313317.0
2007-12-18 00:31:00,2.02968,2.02973,2.02956,2.02956,10175525.0
2007-12-18 00:32:00,2.02959,2.02959,2.02943,2.02943,14480423.0
2007-12-18 00:33:00,2.02942,2.02943,2.0293,2.02939,10815786.0
2007-12-18 00:34:00,2.02931,2.02931,2.02874,2.02874,2348790.0
2007-12-18 00:35:00,2.02864,2.02864,2.02833,2.02833,18997973.0
2007-12-18 00:36:00,2.02826,2.02826,2.02804,2.02811,19602661.0
2007-12-18 00:37:00,2.02807,2.0282,2.02791,2.0282,8546951.0
2007-12-18 00:38:00,2.02836,2.02855,2.02809,2.02809,4170342.0
2007-12-18 00:39:00,2.02842,2.02842,2.02801,2.02801,4231440.0
2007-12-18 00:40:00,2.02792,2.02792,2.02756,2.0278,3774327.0
2007-12-18 00:41:00,2.02791,2.02827,2.02791,2.02827,4749372.0
2007-12-18 00:42:00,2.02822,2.02844,2.02813,2.02813,3241433.0
2007-12-18 00:43:00,2.02808,2.02808,2.02756,2.02808,7880545.0
2007-12-18 00:44:00,2.02803,2.02819,2.028,2.02819,8080796.0
2007-12-18 00:45:00,2.02817,2.02866,2.02817,2.02866,14582373.0
2007-12-18 00:46:00,2.02878,2.0291,2.02878,2.0291,3843736.0
2007-12-18 00:47:00,2.02911,2.02911,2.02876,2.02876,5140861.0
2007-12-18 00:48:00,2.02879,2.02895,2.02878,2.02887,5456915.0
2007-12-18 00:49:00,2.02879,2.02879,2.0286,2.02874,3295834.0
2007-12-18 00:50:00,2.02878,2.02895,2.02866,2.02866,10509717.0
2007-12-18 00:51:00,2.02874,2.02893,2.02825,2.02893,10630028.0
2007-12-18 00:52:00,2.02908,2.02908,2.02882,2.02882,3759023.0
2007-12-18 00:53:00,2.02895,2.02901,2.02879,2.02889,18958475.0
2007-12-18 00:54:00,2.02907,2.02936,2.02895,2.02895,5446063.0
2007-12-18 00:55:00,2.02872,2.02876,2.02872,2.02876,28621391.0
2007-12-18 00:56:00,2.02866,2.02874,2.02856,2.02874,9200050.0
2007-12-18 00:57:00,2.02871,2.02881,2.02866,2.02866,2639996.0
2007-12-18 00:58:00,2.02847,2.02847,2.02804,2.02804,8975614.0
2007-12-18 00:59:00,2.02803,2.02803,2.02751,2.02765,6332705.0
2007-12-18 01:00:00,2.02795,2.0286,2.02795,2.0286,9270902.0
2007-12-18 01:01:00,2.0289,2.02926,2.0289,2.02902,4662139.0
2007-12-18 01:02:00,2.029,2.02903,2.02879,2.02903,15532115.0
2007-12-18 01:03:00,2.02908,2.02925,2.02908,2.02925,4963787.0
2007-12-18 01:04:00,2.02913,2.02927,2.02898,2.02914,4152252.0
2007-12-18 01:05:00,2.02934,2.02934,2.02871,2.02871,3010136.0
2007-12-18 01:06:00,2.02866,2.02882,2.0285,2.02882,10481657.0
2007-12-18 01:07:00,2.02906,2.02966,2.02906,2.02929,26220475.0
2007-12-18 01:08:00,2.02931,2.02969,2.0293,2.02969,11287522.0
2007-12-18 01:09:00,2.02982,2.03019,2.02982,2.03013,10887273.0
2007-12-18 01:10:00,2.03003,2.03003,2.02991,2.02997,1827521.0
2007-12-18 01:11:00,2.02999,2.03016,2.02999,2.03016,4616465.0
2007-12-18 01:12:00,2.03036,2.03075,2.03036,2.03075,2435081.0
2007-12-18 01:13:00,2.03078,2.03078,2.03043,2.03069,6069955.0
2007-12-18 01:14:00,2.03074,2.03135,2.03074,2.03135,5237740.0
2007-12-18 01:15:00,2.03155,2.03155,2.03112,2.03121,1816382.0
2007-12-18 01:16:00,2.03128,2.03138,2.03088,2.03133,2309933.0
2007-12-18 01:17:00,2.03143,2.03174,2.03143,2.03174,797450.0
2007-12-18 01:18:00,2.03174,2.03205,2.03174,2.03201,5791410.0
2007-12-18 01:19:00,2.03197,2.03198,2.03177,2.03177,1493137.0
2007-12-18 01:20:00,2.03173,2.03185,2.03164,2.03164,16935236.0
2007-12-18 01:21:00,2.03149,2.03149,2.03113,2.03113,3145917.0
2007-12-18 01:22:00,2.03125,2.03125,2.03111,2.03118,3126183.0
2007-12-18 01:23:00,2.03117,2.03179,2.03112,2.03179,7003702.0
2007-12-18 01:24:00,2.03182,2.03209,2.03182,2.03209,5562374.0
2007-12-18 01:25:00,2.03213,2.03213,2.03193,2.03193,2493230.0
2007-12-18 01:26:00,2.03169,2.03169,2.03135,2.03137,3715008.0
2007-12-18 01:27:00,2.03146,2.03158,2.0314,2.03156,10994594.0
2007-12-18 01:28:00,2.0315,2.03177,2.0315,2.03173,12933470.0
2007-12-18 01:29:00,2.03167,2.03167,2.03132,2.03141,9017265.0
2007-12-18 01:30:00,2.03144,2.03156,2.03144,2.03156,5998320.0
2007-12-18 01:31:00,2.03142,2.03142,2.03134,2.03136,4731338.0
2007-12-18 01:32:00,2.03146,2.03165,2.03146,2.03159,3581452.0
2007-12-18 01:33:00,2.03152,2.03152,2.03127,2.03151,2769234.0
2007-12-18 01:34:00,2.03148,2.03148,2.03107,2.03107,16929165.0
2007-12-18 01:35:00,2.0312,2.03157,2.0312,2.03156,586088.0
2007-12-18 01:36:00,2.03169,2.03208,2.03169,2.03208,5454993.0
2007-12-18 01:37:00,2.03214,2.03223,2.03213,2.03214,4360829.0
2007-12-18 01:38:00,2.03217,2.03236,2.03217,2.03229,8036485.0
2007-12-18 01:39:00,2.03235,2.03259,2.03235,2.03242,10652686.0
2007-12-18 01:40:00,2.03271,2.03271,2.03204,2.03204,1570116.0
2007-12-18 01:41:00,2.03205,2.03213,2.03191,2.03213,2630673.0
2007-12-18 01:42:00,2.0322,2.03234,2.0322,2.03232,2698922.0
2007-12-18 01:43:00,2.0323,2.0323,2.03202,2.03209,3671226.0
2007-12-18 01:44:00,2.03214,2.03252,2.03214,2.03252,5023880.0
2007-12-18 01:45:00,2.03261,2.03261,2.03246,2.0325,6177903.0
2007-12-18 01:46:00,2.03245,2.03245,2.03211,2.03211,2213885.0
2007-12-18 01:47:00,2.03201,2.03234,2.03201,2.03234,29451820.0
2007-12-18 01:48:00,2.03246,2.03294,2.03246,2.03294,5281925.0
2007-12-18 01:49:00,2.03312,2.03312,2.03299,2.03299,3275740.0
2007-12-18 01:50:00,2.03298,2.03298,2.03227,2.03237,13271727.0
2007-12-18 01:51:00,2.03237,2.03252,2.03237,2.03252,12899938.0
2007-12-18 01:52:00,2.03256,2.03273,2.03238,2.03238,8638960.0
2007-12-18 01:53:00,2.03224,2.03224,2.03176,2.03176,3507065.0
2007-12-18 01:54:00,2.03175,2.03175,2.03159,2.03161,768551.0
2007-12-18 01:55:00,2.03174,2.03192,2.03171,2.03192,6973128.0
2007-12-18 01:56:00,2.03209,2.0322,2.03206,2.03215,5221020.0
2007-12-18 01:57:00,2.03214,2.03217,2.03202,2.03211,30409779.0
2007-12-18 01:58:00,2.03188,2.03205,2.03188,2.03196,3164334.0
2007-12-18 01:59:00,2.03197,2.03213,2.03197,2.03198,3354668.0
2007-12-18 02:00:00,2.03205,2.03216,2.032,2.03203,3180985.0
2007-12-18 02:01:00,2.03205,2.03212,2.03184,2.03184,3425344.0
2007-12-18 02:02:00,2.032,2.032,2.03186,2.03194,29341738.0
2007-12-18 02:03:00,2.0319,2.0319,2.0312,2.0312,5539543.0
2007-12-18 02:04:00,2.03115,2.03124,2.03088,2.03088,7556489.0
2007-12-18 02:05:00,2.03075,2.03078,2.03064,2.03064,834384.0
2007-12-18 02:06:00,2.03058,2.03095,2.03058,2.03079,3222220.0
2007-12-18 02:07:00,2.03078,2.03078,2.03065,2.03074,8510452.0
2007-12-18 02:08:00,2.03063,2.03063,2.03021,2.03021,13210382.0
2007-12-18 02:09:00,2.03009,2.03009,2.0299,2.0299,14123365.0
2007-12-18 02:10:00,2.02974,2.03043,2.02974,2.03043,3092071.0
2007-12-18 02:11:00,2.03038,2.03038,2.03015,2.03031,5120626.0
2007-12-18 02:12:00,2.03037,2.03038,2.03014,2.03014,27422550.0
2007-12-18 02:13:00,2.0301,2.0301,2.02986,2.02994,2177308.0
2007-12-18 02:14:00,2.02994,2.03037,2.02991,2.03037,6828676.0
2007-12-18 02:15:00,2.0302,2.0302,2.02989,2.03004,4720803.0
2007-12-18 02:16:00,2.03016,2.0304,2.03016,2.03037,3789849.0
2007-12-18 02:17:00,2.03027,2.03031,2.03013,2.03021,2625410.0
2007-12-18 02:18:00,2.03029,2.03029,2.0301,2.03017,2401564.0
2007-12-18 02:19:00,2.03013,2.0303,2.03013,2.03025,1636219.0
2007-12-18 02:20:00,2.03012,2.03057,2.03012,2.03057,8846811.0
2007-12-18 02:21:00,2.03065,2.03071,2.03058,2.03058,7829016.0
2007-12-18 02:22:00,2.03059,2.03059,2.03034,2.03035,4197947.0
2007-12-18 02:23:00,2.03032,2.03032,2.03005,2.03023,6009026.0
2007-12-18 02:24:00,2.0303,2.03034,2.03019,2.03019,568521.0
2007-12-18 02:25:00,2.03016,2.03016,2.03002,2.03009,15809828.0
2007-12-18 02:26:00,2.03026,2.0304,2.03025,2.03029,2750801.0
2007-12-18 02:27:00,2.03019,2.03025,2.03012,2.03017,3663139.0
2007-12-18 02:28:00,2.02995,2.02995,2.02939,2.02939,5124378.0
2007-12-18 02:29:00,2.02959,2.03023,2.02953,2.03023,6481866.0
2007-12-18 02:30:00,2.03036,2.03071,2.03033,2.03071,9349159.0
2007-12-18 02:31:00,2.03055,2.03055,2.02988,2.02988,12766230.0
2007-12-18 02:32:00,2.03001,2.03001,2.02982,2.02992,11856568.0
2007-12-18 02:33:00,2.0301,2.0306,2.0301,2.03045,3632905.0
2007-12-18 02:34:00,2.03062,2.03088,2.03062,2.03088,2643653.0
2007-12-18 02:35:00,2.03099,2.03124,2.03099,2.03112,5536905.0
2007-12-18 02:36:00,2.03121,2.03142,2.03104,2.03142,6638580.0
2007-12-18 02:37:00,2.03148,2.03156,2.03148,2.03155,3095845.0
2007-12-18 02:38:00,2.03136,2.03136,2.0307,2.0307,2939011.0
2007-12-18 02:39:00,2.03062,2.03114,2.03062,2.03109,18783533.0
2007-12-18 02:40:00,2.03115,2.03137,2.03099,2.03099,1583559.0
2007-12-18 02:41:00,2.03096,2.03096,2.03036,2.03036,5752296.0
2007-12-18 02:42:00,2.03045,2.03045,2.03031,2.03031,769517.0
2007-12-18 02:43:00,2.03033,2.03044,2.03,2.03028,2128577.0
2007-12-18 02:44:00,2.03029,2.0305,2.03029,2.0305,1801966.0
2007-12-18 02:45:00,2.03055,2.03069,2.03046,2.03046,5302967.0
2007-12-18 02:46:00,2.03064,2.03079,2.03058,2.03079,5571832.0
2007-12-18 02:47:00,2.03082,2.03102,2.03062,2.03102,2393906.0
2007-12-18 02:48:00,2.03107,2.03107,2.03096,2.03096,4936867.0
2007-12-18 02:49:00,2.03087,2.03087,2.03066,2.03066,1761637.0
2007-12-18 02:50:00,2.0306,2.0306,2.03037,2.03046,10301480.0
2007-12-18 02:51:00,2.03045,2.03045,2.03017,2.03043,10372654.0
2007-12-18 02:52:00,2.03035,2.03051,2.03035,2.03049,24222147.0
2007-12-18 02:53:00,2.03063,2.03082,2.03063,2.03082,10973258.0
2007-12-18 02:54:00,2.03072,2.03072,2.03056,2.03062,2894082.0
2007-12-18 02:55:00,2.0305,2.03087,2.0305,2.03071,4413531.0
2007-12-18 02:56:00,2.03072,2.03072,2.0305,2.03054,4709476.0
2007-12-18 02:57:00,2.03061,2.0308,2.03061,2.03075,15805552.0
2007-12-18 02:58:00,2.03075,2.03075,2.03044,2.03047,4283875.0
2007-12-18 02:59:00,2.03049,2.03063,2.03044,2.03062,8520265.0
2007-12-18 03:00:00,2.03053,2.03053,2.03032,2.03032,2575904.0
2007-12-18 03:01:00,2.03022,2.03027,2.03009,2.03018,8698142.0
2007-12-18 03:02:00,2.03023,2.03035,2.03023,2.03032,2783633.0
2007-12-18 03:03:00,2.03039,2.03059,2.03034,2.03048,9292042.0
2007-12-18 03:04:00,2.03056,2.03056,2.03043,2.03043,29755059.0
2007-12-18 03:05:00,2.03056,2.03056,2.03043,2.03046,5893370.0
2007-12-18 03:06:00,2.03034,2.03034,2.0302,2.0302,19758702.0
2007-12-18 03:07:00,2.03011,2.03025,2.03011,2.03025,3684234.0
2007-12-18 03:08:00,2.03025,2.03059,2.03004,2.03059,10560329.0
2007-12-18 03:09:00,2.03055,2.03121,2.03055,2.03121,9618118.0
2007-12-18 03:10:00,2.03138,2.03189,2.0313,2.03189,3173647.0
2007-12-18 03:11:00,2.03194,2.03194,2.03174,2.03177,5156304.0
2007-12-18 03:12:00,2.03166,2.03167,2.03132,2.03167,4835725.0
2007-12-18 03:13:00,2.03178,2.03214,2.03178,2.03214,3913394.0
2007-12-18 03:14:00,2.03222,2.0323,2.03222,2.03222,12717140.0
2007-12-18 03:15:00,2.03218,2.03232,2.03212,2.03232,7430617.0
2007-12-18 03:16:00,2.03233,2.03233,2.03143,2.03155,7603767.0
2007-12-18 03:17:00,2.03147,2.03152,2.03147,2.03152,1726173.0
2007-12-18 03:18:00,2.03154,2.0316,2.03141,2.03141,5271225.0
2007-12-18 03:19:00,2.03155,2.03187,2.03155,2.03187,3653045.0
2007-12-18 03:20:00,2.03204,2.03236,2.03189,2.03236,4063613.0
2007-12-18 03:21:00,2.03208,2.03252,2.03208,2.03252,4608114.0
2007-12-18 03:22:00,2.03244,2.03244,2.03226,2.03226,8196942.0
2007-12-18 03:23:00,2.0322,2.0322,2.03195,2.03207,19013248.0
2007-12-18 03:24:00,2.03205,2.03237,2.03205,2.03237,18625464.0
2007-12-18 03:25:00,2.03234,2.0324,2.0323,2.0323,2512074.0
2007-12-18 03:26:00,2.03226,2.03226,2.03204,2.03204,10404797.0
2007-12-18 03:27:00,2.0321,2.03245,2.0321,2.03245,7533432.0
2007-12-18 03:28:00,2.03244,2.03274,2.03244,2.03274,9577864.0
2007-12-18 03:29:00,2.03275,2.03314,2.0327,2.03314,8192075.0
2007-12-18 03:30:00,2.03313,2.03327,2.03313,2.03325,2541029.0
2007-12-18 03:31:00,2.03337,2.03362,2.03337,2.03362,12538794.0
2007-12-18 03:32:00,2.03363,2.03389,2.0333,2.03334,3911755.0
2007-12-18 03:33:00,2.03317,2.03317,2.03229,2.03229,7034577.0
2007-12-18 03:34:00,2.03225,2.03225,2.03195,2.03195,6196089.0
2007-12-18 03:35:00,2.03191,2.03191,2.0304,2.03176,998580.0
2007-12-18 03:36:00,2.03164,2.03165,2.03156,2.03156,2212020.0
2007-12-18 03:37:00,2.0315,2.0315,2.03101,2.03101,3433716.0
2007-12-18 03:38:00,2.03104,2.03116,2.03104,2.03116,847715.0
2007-12-18 03:39:00,2.03118,2.03118,2.03096,2.03101,23250833.0
2007-12-18 03:40:00,2.03099,2.0311,2.03097,2.03107,13699032.0
2007-12-18 03:41:00,2.03126,2.03161,2.03126,2.03161,5782260.0
2007-12-18 03:42:00,2.03147,2.03158,2.03141,2.03151,9976064.0
2007-12-18 03:43:00,2.03125,2.03135,2.03117,2.03117,5609130.0
2007-12-18 03:44:00,2.03108,2.03108,2.03085,2.03095,6992973.0
2007-12-18 03:45:00,2.03098,2.03122,2.03098,2.03122,8942005.0
2007-12-18 03:46:00,2.03128,2.03142,2.03126,2.03127,14081278.0
2007-12-18 03:47:00,2.03124,2.0315,2.03124,2.0315,3981275.0
2007-12-18 03:48:00,2.03153,2.03153,2.03132,2.03144,3742079.0
2007-12-18 03:49:00,2.03103,2.03143,2.03103,2.03122,2922571.0
2007-12-18 03:50:00,2.03129,2.03135,2.03121,2.03134,15709144.0
2007-12-18 03:51:00,2.03136,2.03137,2.03132,2.03136,18631994.0
2007-12-18 03:52:00,2.03136,2.03136,2.03117,2.03122,2906169.0
2007-12-18 03:53:00,2.03117,2.03169,2.03117,2.03169,12083087.0
2007-12-18 03:54:00,2.03169,2.03187,2.03169,2.03187,5808248.0
2007-12-18 03:55:00,2.03197,2.03217,2.03195,2.03206,2774817.0
2007-12-18 03:56:00,2.03212,2.03228,2.03185,2.03228,4030422.0
2007-12-18 03:57:00,2.03224,2.03229,2.03208,2.03229,2023565.0
2007-12-18 03:58:00,2.03228,2.03244,2.03212,2.03212,6560932.0
2007-12-18 03:59:00,2.03212,2.03212,2.03192,2.03211,5264867.0
2007-12-18 04:00:00,2.03221,2.03224,2.03215,2.03215,7862788.0
2007-12-18 04:01:00,2.03202,2.03202,2.03167,2.03167,9452319.0
2007-12-18 04:02:00,2.03214,2.03229,2.03214,2.0322,12299810.0
2007-12-18 04:03:00,2.0322,2.03243,2.03214,2.03243,10419558.0
2007-12-18 04:04:00,2.03253,2.03277,2.03253,2.03277,1062039.0
2007-12-18 04:05:00,2.03272,2.03272,2.03256,2.03266,3006659.0
2007-12-18 04:06:00,2.0326,2.03272,2.03258,2.03259,6218477.0
2007-12-18 04:07:00,2.03268,2.0327,2.03256,2.03256,5194908.0
2007-12-18 04:08:00,2.03256,2.03273,2.03252,2.03273,10986241.0
2007-12-18 04:09:00,2.03277,2.03306,2.03272,2.03306,3888161.0
2007-12-18 04:10:00,2.03298,2.03308,2.03281,2.03287,3718383.0
2007-12-18 04:11:00,2.033,2.03301,2.03294,2.03295,12445817.0
2007-12-18 04:12:00,2.03292,2.03295,2.03268,2.03295,12120526.0
2007-12-18 04:13:00,2.03299,2.03306,2.03286,2.03306,2846914.0
2007-12-18 04:14:00,2.03303,2.03303,2.03283,2.03283,10839198.0
2007-12-18 04:15:00,2.03272,2.03272,2.03265,2.03265,9065307.0
2007-12-18 04:16:00,2.03266,2.03307,2.03266,2.03303,7661529.0
2007-12-18 04:17:00,2.03304,2.03321,2.033,2.033,2019513.0
2007-12-18 04:18:00,2.03292,2.03292,2.03279,2.03283,5277478.0
2007-12-18 04:19:00,2.03285,2.03317,2.03285,2.03317,2303441.0
2007-12-18 04:20:00,2.03321,2.03331,2.03311,2.03328,2019978.0
2007-12-18 04:21:00,2.03321,2.03321,2.03269,2.03269,4412320.0
2007-12-18 04:22:00,2.0327,2.0327,2.03241,2.03241,5959765.0
2007-12-18 04:23:00,2.03233,2.03233,2.03214,2.03231,8604934.0
2007-12-18 04:24:00,2.03236,2.03258,2.03202,2.03258,6292243.0
2007-12-18 04:25:00,2.03237,2.03247,2.0323,2.03238,3704337.0
2007-12-18 04:26:00,2.03239,2.03239,2.03209,2.03209,16748183.0
2007-12-18 04:27:00,2.03205,2.03222,2.03197,2.03197,7520544.0
2007-12-18 04:28:00,2.03194,2.03194,2.03179,2.03184,8324240.0
2007-12-18 04:29:00,2.03184,2.03191,2.03174,2.03182,4294396.0
2007-12-18 04:30:00,2.03201,2.03226,2.03185,2.03185,5181910.0
2007-12-18 04:31:00,2.03201,2.03242,2.03201,2.03242,11763709.0
2007-12-18 04:32:00,2.03237,2.03237,2.03217,2.03217,10397723.0
2007-12-18 04:33:00,2.03209,2.03209,2.03182,2.03182,8684855.0
2007-12-18 04:34:00,2.03184,2.03185,2.03166,2.03185,11237618.0
2007-12-18 04:36:00,2.03185,2.03187,2.03164,2.03181,9988289.0
2007-12-18 04:37:00,2.03186,2.03196,2.03179,2.03196,11249960.0
2007-12-18 04:38:00,2.03178,2.03197,2.03166,2.03166,1926965.0
2007-12-18 04:39:00,2.03155,2.03155,2.03125,2.03132,3006725.0
2007-12-18 04:40:00,2.03123,2.03127,2.03115,2.03115,3632087.0
2007-12-18 04:41:00,2.03107,2.03121,2.03099,2.03121,3144942.0
2007-12-18 04:42:00,2.03134,2.03142,2.03134,2.03136,6915281.0
2007-12-18 04:43:00,2.03122,2.03145,2.03122,2.03145,2291899.0
2007-12-18 04:44:00,2.03143,2.03155,2.03134,2.0314,1848466.0
2007-12-18 04:45:00,2.03141,2.03145,2.0312,2.03128,1896382.0
2007-12-18 04:46:00,2.03136,2.03145,2.03126,2.03133,5881551.0
2007-12-18 04:47:00,2.03131,2.03142,2.03125,2.03138,17257202.0
2007-12-18 04:48:00,2.0314,2.03156,2.0314,2.03156,4884660.0
2007-12-18 04:49:00,2.03161,2.03165,2.03139,2.03139,2741688.0
2007-12-18 04:50:00,2.03131,2.03133,2.03101,2.03127,5966389.0
2007-12-18 04:51:00,2.03146,2.03159,2.03146,2.03159,3323471.0
2007-12-18 04:52:00,2.03155,2.03161,2.03142,2.03142,5505754.0
2007-12-18 04:53:00,2.03162,2.03165,2.03149,2.03157,4566347.0
2007-12-18 04:54:00,2.03143,2.03143,2.03107,2.03139,3529332.0
2007-12-18 04:55:00,2.03151,2.03171,2.03151,2.03162,3314840.0
2007-12-18 04:56:00,2.03156,2.03156,2.0312,2.03143,7049677.0
2007-12-18 04:57:00,2.03153,2.03159,2.03142,2.03149,2949233.0
2007-12-18 04:58:00,2.03154,2.03154,2.03143,2.0315,5774144.0
2007-12-18 04:59:00,2.03146,2.03159,2.03144,2.03154,5050242.0
2007-12-18 05:00:00,2.0315,2.03173,2.03143,2.03173,4027279.0
2007-12-18 05:01:00,2.0317,2.03186,2.03158,2.03186,3980484.0
2007-12-18 05:02:00,2.03194,2.03206,2.03185,2.03205,4031253.0
2007-12-18 05:03:00,2.03199,2.03202,2.03188,2.03202,18225196.0
2007-12-18 05:04:00,2.03215,2.03215,2.03174,2.03174,31526998.0
2007-12-18 05:05:00,2.03185,2.032,2.03184,2.03184,23334304.0
2007-12-18 05:06:00,2.03177,2.03204,2.03174,2.03204,2604029.0
2007-12-18 05:07:00,2.03194,2.03223,2.03194,2.03223,4377182.0
2007-12-18 05:08:00,2.03221,2.03223,2.03204,2.03204,8251689.0
2007-12-18 05:09:00,2.03194,2.03194,2.03156,2.03158,4993718.0
2007-12-18 05:10:00,2.03142,2.03142,2.03111,2.03111,2999732.0
2007-12-18 05:11:00,2.03105,2.03105,2.03065,2.03066,5441124.0
2007-12-18 05:12:00,2.0305,2.03054,2.03028,2.03036,11875455.0
2007-12-18 05:13:00,2.03037,2.03037,2.03016,2.03022,4046677.0
2007-12-18 05:14:00,2.03017,2.03022,2.03006,2.03006,4530629.0
2007-12-18 05:15:00,2.03005,2.03005,2.02987,2.02988,2428273.0
2007-12-18 05:16:00,2.02975,2.03024,2.02974,2.03024,2232756.0
2007-12-18 05:17:00,2.03027,2.03031,2.03009,2.03009,5549326.0
2007-12-18 05:18:00,2.03011,2.03017,2.03008,2.03012,11835682.0
2007-12-18 05:19:00,2.0301,2.0301,2.02969,2.02998,6880756.0
2007-12-18 05:20:00,2.02998,2.02998,2.02966,2.02966,3912198.0
2007-12-18 05:21:00,2.02957,2.02974,2.0295,2.02954,2619111.0
2007-12-18 05:22:00,2.02951,2.02951,2.02928,2.0293,4331245.0
2007-12-18 05:23:00,2.02929,2.02932,2.02924,2.02931,2920482.0
2007-12-18 05:24:00,2.02935,2.02936,2.02915,2.02915,2945722.0
2007-12-18 05:25:00,2.02924,2.02946,2.02923,2.02923,4631232.0
2007-12-18 05:26:00,2.02942,2.0296,2.02942,2.0296,12441983.0
2007-12-18 05:27:00,2.02962,2.02962,2.02938,2.02943,10261209.0
2007-12-18 05:28:00,2.02941,2.02966,2.02941,2.02956,3180239.0
2007-12-18 05:29:00,2.0296,2.02967,2.02956,2.02967,18329146.0
2007-12-18 05:30:00,2.0298,2.02996,2.0298,2.02996,4859460.0
2007-12-18 05:31:00,2.02994,2.03002,2.02994,2.03001,4680299.0
2007-12-18 05:32:00,2.03002,2.03029,2.02988,2.03028,3368471.0
2007-12-18 05:33:00,2.03027,2.0303,2.03026,2.03026,6248153.0
2007-12-18 05:34:00,2.03037,2.03056,2.03037,2.03056,777445.0
2007-12-18 05:35:00,2.03056,2.03064,2.03052,2.03052,8164980.0
2007-12-18 05:36:00,2.03055,2.03055,2.03047,2.03053,5772745.0
2007-12-18 05:37:00,2.03062,2.03081,2.03056,2.03076,6707141.0
2007-12-18 05:38:00,2.03069,2.03069,2.03053,2.03054,3347111.0
2007-12-18 05:39:00,2.0305,2.0305,2.03023,2.03035,2188750.0
2007-12-18 05:40:00,2.03038,2.03038,2.03016,2.03025,4716527.0
2007-12-18 05:41:00,2.03012,2.03013,2.02982,2.02982,3043625.0
2007-12-18 05:42:00,2.02961,2.02961,2.0294,2.02941,3628759.0
2007-12-18 05:43:00,2.02942,2.02942,2.02894,2.02923,13901711.0
2007-12-18 05:44:00,2.02905,2.02905,2.02869,2.02869,1792978.0
2007-12-18 05:45:00,2.02868,2.02878,2.02866,2.02878,2347462.0
2007-12-18 05:46:00,2.02866,2.02875,2.02854,2.02864,3898962.0
2007-12-18 05:47:00,2.02867,2.02869,2.02851,2.02851,5533361.0
2007-12-18 05:48:00,2.0285,2.02853,2.02825,2.02825,6850287.0
2007-12-18 05:49:00,2.02786,2.02836,2.02786,2.02826,3182732.0
2007-12-18 05:50:00,2.02807,2.02807,2.0277,2.02773,6891269.0
2007-12-18 05:51:00,2.02771,2.02795,2.02771,2.02789,9796937.0
2007-12-18 05:52:00,2.02792,2.02802,2.02791,2.02801,8971040.0
2007-12-18 05:53:00,2.02803,2.02819,2.02802,2.02813,5379969.0
2007-12-18 05:54:00,2.02815,2.02821,2.02803,2.02803,11143505.0
2007-12-18 05:55:00,2.02825,2.02825,2.02804,2.02804,6959429.0
2007-12-18 05:56:00,2.02803,2.02832,2.02803,2.02803,1562669.0
2007-12-18 05:57:00,2.02793,2.028,2.02782,2.02782,2473425.0
2007-12-18 05:58:00,2.02773,2.02773,2.02742,2.02742,17337816.0
2007-12-18 05:59:00,2.02747,2.02754,2.0274,2.02751,4823151.0
2007-12-18 06:00:00,2.02761,2.02776,2.02754,2.02768,4989047.0
2007-12-18 06:01:00,2.02764,2.02767,2.02748,2.02748,2908873.0
2007-12-18 06:02:00,2.02746,2.02766,2.02733,2.02766,8010136.0
2007-12-18 06:03:00,2.02767,2.02795,2.02767,2.02779,2757826.0
2007-12-18 06:04:00,2.0278,2.0278,2.02765,2.02769,6920651.0
2007-12-18 06:05:00,2.02766,2.02766,2.02742,2.02757,3431190.0
2007-12-18 06:06:00,2.02752,2.02806,2.02752,2.02792,1894431.0
2007-12-18 06:07:00,2.02793,2.02793,2.0274,2.02741,8336094.0
2007-12-18 06:08:00,2.02742,2.02777,2.0274,2.02777,9987446.0
2007-12-18 06:09:00,2.02783,2.0279,2.02763,2.02763,7266290.0
2007-12-18 06:10:00,2.02765,2.02765,2.02749,2.02749,9765740.0
2007-12-18 06:11:00,2.02742,2.02743,2.02728,2.02732,4938058.0
2007-12-18 06:12:00,2.02703,2.02703,2.02659,2.02666,8694691.0
2007-12-18 06:13:00,2.02672,2.02696,2.02672,2.02695,1758045.0
2007-12-18 06:14:00,2.02695,2.02695,2.02654,2.02681,6863217.0
2007-12-18 06:15:00,2.02695,2.027,2.02671,2.027,3325243.0
2007-12-18 06:16:00,2.02695,2.02695,2.02673,2.02685,4566721.0
2007-12-18 06:17:00,2.02686,2.02695,2.02675,2.02675,8177466.0
2007-12-18 06:18:00,2.02665,2.02667,2.02665,2.02667,719832.0
2007-12-18 06:19:00,2.02663,2.02676,2.02646,2.02646,2121535.0
2007-12-18 06:20:00,2.02625,2.02625,2.0257,2.0257,8062937.0
2007-12-18 06:21:00,2.02582,2.02602,2.02557,2.02602,2841444.0
2007-12-18 06:22:00,2.02597,2.02656,2.02597,2.02656,2036162.0
2007-12-18 06:23:00,2.02656,2.02656,2.02646,2.02647,5914661.0
2007-12-18 06:24:00,2.0264,2.0267,2.0264,2.0267,12831768.0
2007-12-18 06:25:00,2.02691,2.02704,2.02691,2.02695,8342243.0
2007-12-18 06:26:00,2.02677,2.02711,2.02671,2.02711,5081796.0
2007-12-18 06:27:00,2.02714,2.02722,2.02704,2.02722,7357392.0
2007-12-18 06:28:00,2.0272,2.02725,2.02707,2.02725,1420913.0
2007-12-18 06:29:00,2.02719,2.02751,2.02719,2.02751,2354473.0
2007-12-18 06:30:00,2.02757,2.02773,2.02755,2.02773,4266860.0
2007-12-18 06:31:00,2.02775,2.02775,2.02756,2.02762,9242451.0
2007-12-18 06:32:00,2.02752,2.02752,2.02717,2.02741,11264084.0
2007-12-18 06:33:00,2.02753,2.02771,2.02729,2.02771,7794330.0
2007-12-18 06:34:00,2.02778,2.02811,2.02767,2.02811,5317775.0
2007-12-18 06:35:00,2.02821,2.02826,2.02814,2.02826,6756327.0
2007-12-18 06:36:00,2.0284,2.02859,2.0284,2.02858,1945344.0
2007-12-18 06:37:00,2.02854,2.02854,2.02846,2.02846,1517427.0
2007-12-18 06:38:00,2.02844,2.02848,2.02841,2.02844,10936778.0
2007-12-18 06:39:00,2.02841,2.02841,2.02815,2.02815,9504926.0
2007-12-18 06:40:00,2.02793,2.02798,2.02778,2.02792,20905262.0
2007-12-18 06:41:00,2.02806,2.0282,2.02789,2.02811,6302627.0
2007-12-18 06:42:00,2.02805,2.0283,2.02805,2.0283,7250878.0
2007-12-18 06:43:00,2.02842,2.02855,2.02834,2.02855,16265218.0
2007-12-18 06:44:00,2.02862,2.02878,2.02843,2.02843,3242322.0
2007-12-18 06:45:00,2.02826,2.02826,2.02801,2.02801,3711494.0
2007-12-18 06:46:00,2.02814,2.02835,2.02793,2.02832,4719092.0
2007-12-18 06:47:00,2.02825,2.02825,2.02774,2.02774,6644600.0
2007-12-18 06:48:00,2.02738,2.02738,2.02711,2.02713,6444482.0
2007-12-18 06:49:00,2.02707,2.02712,2.02687,2.02687,1401648.0
2007-12-18 06:50:00,2.02674,2.0269,2.02656,2.0269,12092825.0
2007-12-18 06:51:00,2.02703,2.02808,2.02703,2.02808,15325742.0
2007-12-18 06:52:00,2.02824,2.02863,2.02824,2.02855,3966307.0
2007-12-18 06:53:00,2.02869,2.02907,2.02869,2.02907,3828087.0
2007-12-18 06:54:00,2.02895,2.02895,2.02867,2.02895,9305071.0
2007-12-18 06:55:00,2.02888,2.02911,2.02888,2.02893,6646394.0
2007-12-18 06:56:00,2.02874,2.02874,2.02852,2.02852,5452436.0
2007-12-18 06:57:00,2.02862,2.02862,2.0282,2.02851,5383142.0
2007-12-18 06:58:00,2.02855,2.02889,2.02855,2.02889,2510002.0
2007-12-18 06:59:00,2.02898,2.0292,2.02898,2.0292,2657948.0
2007-12-18 07:00:00,2.02954,2.0301,2.02954,2.0301,1895276.0
2007-12-18 07:01:00,2.03008,2.03024,2.03008,2.0301,18555283.0
2007-12-18 07:02:00,2.03006,2.03025,2.03006,2.0301,5706617.0
2007-12-18 07:03:00,2.02988,2.02988,2.02919,2.02919,21596286.0
2007-12-18 07:04:00,2.0291,2.0291,2.02877,2.02897,912319.0
2007-12-18 07:05:00,2.02898,2.02909,2.02862,2.02905,7658007.0
2007-12-18 07:06:00,2.02902,2.02902,2.02875,2.0288,5185915.0
2007-12-18 07:07:00,2.02856,2.02865,2.02844,2.02845,4010037.0
2007-12-18 07:08:00,2.02808,2.02858,2.02808,2.02858,2991853.0
2007-12-18 07:09:00,2.02877,2.02877,2.02867,2.02867,6853193.0
2007-12-18 07:10:00,2.02868,2.02874,2.02861,2.02863,24933521.0
2007-12-18 07:11:00,2.02861,2.02861,2.02849,2.02857,5565052.0
2007-12-18 07:12:00,2.02843,2.02843,2.0282,2.0282,6063901.0
2007-12-18 07:13:00,2.02815,2.02821,2.02815,2.02817,4511920.0
2007-12-18 07:14:00,2.02834,2.02861,2.02815,2.02815,2158052.0
2007-12-18 07:15:00,2.02811,2.02854,2.02811,2.02841,2627938.0
2007-12-18 07:16:00,2.02837,2.02847,2.02808,2.02847,1877788.0
2007-12-18 07:17:00,2.02852,2.02855,2.02835,2.02855,3797433.0
2007-12-18 07:18:00,2.02849,2.02849,2.02774,2.02774,3529710.0
2007-12-18 07:19:00,2.02775,2.02795,2.02775,2.02794,3682356.0
2007-12-18 07:20:00,2.02783,2.02783,2.0276,2.0276,1273022.0
2007-12-18 07:21:00,2.02757,2.02767,2.02753,2.02767,7012778.0
2007-12-18 07:22:00,2.02774,2.02866,2.02774,2.02862,5466154.0
2007-12-18 07:23:00,2.02884,2.02884,2.0281,2.0281,2179561.0
2007-12-18 07:24:00,2.0278,2.0278,2.02761,2.02764,3973262.0
2007-12-18 07:25:00,2.02763,2.02763,2.02736,2.02754,1568654.0
2007-12-18 07:26:00,2.02757,2.02767,2.02749,2.02767,3335769.0
2007-12-18 07:27:00,2.02762,2.02766,2.0275,2.0276,2672387.0
2007-12-18 07:28:00,2.02761,2.02795,2.02757,2.02795,2544473.0
2007-12-18 07:29:00,2.02799,2.02806,2.02795,2.02806,5176406.0
2007-12-18 07:30:00,2.02836,2.02847,2.02827,2.02827,6994775.0
2007-12-18 07:31:00,2.02804,2.02804,2.02768,2.02779,20681912.0
2007-12-18 07:32:00,2.02774,2.02774,2.02757,2.02766,6103437.0
2007-12-18 07:33:00,2.0277,2.02773,2.02766,2.02772,3336653.0
2007-12-18 07:34:00,2.02775,2.02781,2.02768,2.02768,4659996.0
2007-12-18 07:35:00,2.02767,2.02781,2.02752,2.02752,6667688.0
2007-12-18 07:36:00,2.02742,2.02742,2.02695,2.02695,9434253.0
2007-12-18 07:37:00,2.02693,2.02703,2.02686,2.02703,10958279.0
2007-12-18 07:38:00,2.02704,2.02708,2.02699,2.027,4124827.0
2007-12-18 07:39:00,2.02697,2.02697,2.02679,2.02695,7869207.0
2007-12-18 07:40:00,2.02702,2.02709,2.02695,2.02695,2812429.0
2007-12-18 07:41:00,2.02685,2.0269,2.02682,2.0269,2929490.0
2007-12-18 07:42:00,2.02696,2.0271,2.02692,2.02706,3381189.0
2007-12-18 07:43:00,2.02703,2.02709,2.02687,2.02687,10239732.0
2007-12-18 07:44:00,2.02688,2.02704,2.02688,2.02694,3745506.0
2007-12-18 07:45:00,2.02688,2.02688,2.0267,2.0267,23444116.0
2007-12-18 07:46:00,2.02682,2.02688,2.02666,2.02679,4090875.0
2007-12-18 07:47:00,2.02684,2.02693,2.02684,2.02693,14702586.0
2007-12-18 07:48:00,2.02706,2.02718,2.02698,2.02718,14219288.0
2007-12-18 07:49:00,2.02722,2.02741,2.02719,2.02741,2240580.0
2007-12-18 07:50:00,2.02742,2.02746,2.0273,2.02744,11457262.0
2007-12-18 07:51:00,2.02736,2.02736,2.02714,2.02719,1020856.0
2007-12-18 07:52:00,2.02724,2.02761,2.02724,2.02761,3290159.0
2007-12-18 07:53:00,2.02767,2.02767,2.0273,2.02764,16546433.0
2007-12-18 07:54:00,2.02775,2.02798,2.02772,2.02798,6570530.0
2007-12-18 07:55:00,2.02803,2.02819,2.02803,2.02819,7464984.0
2007-12-18 07:56:00,2.02826,2.02868,2.02826,2.02833,5653125.0
2007-12-18 07:57:00,2.02828,2.02828,2.02799,2.02827,1354099.0
2007-12-18 07:58:00,2.02828,2.02828,2.02815,2.02815,8260153.0
2007-12-18 07:59:00,2.02816,2.02816,2.02799,2.02811,15512434.0
2007-12-18 08:00:00,2.0281,2.02821,2.02804,2.02808,4327547.0
2007-12-18 08:01:00,2.02795,2.02795,2.02766,2.0277,12371908.0
2007-12-18 08:02:00,2.02764,2.02807,2.0275,2.0275,6409718.0
2007-12-18 08:03:00,2.02791,2.02838,2.02779,2.02838,3074488.0
2007-12-18 08:04:00,2.0286,2.02878,2.02856,2.02878,11939892.0
2007-12-18 08:05:00,2.02872,2.02872,2.02824,2.02831,2878940.0
2007-12-18 08:06:00,2.02836,2.02837,2.02827,2.02827,628548.0
2007-12-18 08:07:00,2.02831,2.02831,2.02678,2.02819,4736880.0
2007-12-18 08:08:00,2.02823,2.02883,2.02823,2.02883,5160608.0
2007-12-18 08:09:00,2.02889,2.02889,2.02866,2.02866,61553422.0
2007-12-18 08:10:00,2.02867,2.02879,2.02867,2.02873,5931342.0
2007-12-18 08:11:00,2.02881,2.0289,2.0284,2.0289,8217148.0
2007-12-18 08:12:00,2.02899,2.0293,2.02894,2.0293,3085209.0
2007-12-18 08:13:00,2.02931,2.02933,2.02892,2.02892,11792632.0
2007-12-18 08:14:00,2.02891,2.02891,2.02861,2.02885,2536029.0
2007-12-18 08:15:00,2.02881,2.02905,2.02881,2.02905,9895454.0
2007-12-18 08:16:00,2.02906,2.02917,2.02906,2.02917,2733848.0
2007-12-18 08:17:00,2.02942,2.02998,2.02942,2.02967,10481269.0
2007-12-18 08:18:00,2.02958,2.02994,2.02958,2.02994,4138080.0
2007-12-18 08:19:00,2.03008,2.03022,2.03008,2.03013,5084735.0
2007-12-18 08:20:00,2.02991,2.02991,2.02969,2.02976,5157588.0
2007-12-18 08:21:00,2.02988,2.02988,2.02952,2.02955,5161291.0
2007-12-18 08:22:00,2.02949,2.02949,2.02877,2.02877,6133083.0
2007-12-18 08:23:00,2.02902,2.02925,2.02901,2.02925,6552998.0
2007-12-18 08:24:00,2.02934,2.02966,2.02933,2.02957,9062430.0
2007-12-18 08:25:00,2.02955,2.02955,2.02938,2.02938,2213927.0
2007-12-18 08:26:00,2.02931,2.02952,2.02929,2.02952,3681844.0
2007-12-18 08:27:00,2.02946,2.02946,2.02925,2.02925,12932212.0
2007-12-18 08:28:00,2.02929,2.02929,2.02921,2.02922,2061378.0
2007-12-18 08:29:00,2.02934,2.02954,2.02934,2.02954,3668554.0
2007-12-18 08:30:00,2.02943,2.02943,2.02891,2.02891,9594637.0
2007-12-18 08:31:00,2.02881,2.02881,2.02848,2.0288,11291939.0
2007-12-18 08:32:00,2.02884,2.02888,2.02873,2.02888,6710550.0
2007-12-18 08:33:00,2.02906,2.02907,2.0288,2.0288,12862301.0
2007-12-18 08:34:00,2.02869,2.02869,2.02841,2.0286,4036676.0
2007-12-18 08:35:00,2.02867,2.02876,2.02865,2.02865,1682933.0
2007-12-18 08:36:00,2.02875,2.02892,2.02875,2.02892,6539528.0
2007-12-18 08:37:00,2.02907,2.02939,2.02907,2.02939,12330880.0
2007-12-18 08:38:00,2.02952,2.02973,2.02952,2.02957,11765029.0
2007-12-18 08:39:00,2.02958,2.02958,2.02945,2.02951,6039126.0
2007-12-18 08:40:00,2.02962,2.02983,2.02959,2.02967,7737701.0
2007-12-18 08:41:00,2.0297,2.02973,2.02961,2.02961,9107158.0
2007-12-18 08:42:00,2.02966,2.02988,2.02966,2.02985,5755280.0
2007-12-18 08:43:00,2.03002,2.03002,2.0298,2.02991,4302144.0
2007-12-18 08:44:00,2.02998,2.03005,2.02993,2.02993,14598541.0
2007-12-18 08:45:00,2.02992,2.02992,2.02979,2.02988,2496027.0
2007-12-18 08:46:00,2.02989,2.03003,2.02988,2.02996,4736010.0
2007-12-18 08:47:00,2.02987,2.03002,2.02983,2.02984,22837028.0
2007-12-18 08:48:00,2.02993,2.03011,2.02993,2.03011,2127892.0
2007-12-18 08:49:00,2.02998,2.03008,2.02994,2.03007,3231940.0
2007-12-18 08:50:00,2.03007,2.03019,2.03001,2.03017,3514462.0
2007-12-18 08:51:00,2.03007,2.03007,2.02955,2.02955,12356351.0
2007-12-18 08:52:00,2.02943,2.02943,2.02887,2.02887,3006081.0
2007-12-18 08:53:00,2.02892,2.02921,2.02887,2.02921,2419423.0
2007-12-18 08:54:00,2.02926,2.02941,2.0279,2.02941,4125137.0
2007-12-18 08:55:00,2.02939,2.02939,2.0292,2.02925,12616952.0
2007-12-18 08:56:00,2.02941,2.02941,2.02913,2.02913,8663292.0
2007-12-18 08:57:00,2.0291,2.02922,2.02902,2.02902,4310683.0
2007-12-18 08:58:00,2.02903,2.02926,2.02894,2.02926,1470676.0
2007-12-18 08:59:00,2.0292,2.0292,2.02871,2.02871,6445455.0
2007-12-18 09:00:00,2.0287,2.02882,2.02855,2.0287,3824957.0
2007-12-18 09:01:00,2.02876,2.02945,2.02876,2.02945,10638182.0
2007-12-18 09:02:00,2.02966,2.02987,2.02966,2.02987,7220887.0
2007-12-18 09:03:00,2.02974,2.02974,2.02924,2.02929,6539314.0
2007-12-18 09:04:00,2.02913,2.02913,2.02874,2.02893,5760869.0
2007-12-18 09:05:00,2.02881,2.02884,2.02853,2.02853,9184110.0
2007-12-18 09:06:00,2.02841,2.02841,2.02827,2.02841,6438562.0
2007-12-18 09:07:00,2.0284,2.0284,2.02804,2.02822,11498024.0
2007-12-18 09:08:00,2.02822,2.02822,2.02751,2.02751,10320214.0
2007-12-18 09:09:00,2.02732,2.02732,2.02694,2.02702,4261709.0
2007-12-18 09:10:00,2.02717,2.02748,2.02708,2.02724,10279293.0
2007-12-18 09:11:00,2.02711,2.02711,2.0268,2.0268,2485361.0
2007-12-18 09:12:00,2.0268,2.0268,2.02637,2.02637,2764539.0
2007-12-18 09:13:00,2.02648,2.02675,2.02648,2.02675,6584690.0
2007-12-18 09:14:00,2.02682,2.02688,2.02666,2.02666,10224807.0
2007-12-18 09:15:00,2.02686,2.02723,2.02686,2.02723,18455159.0
2007-12-18 09:16:00,2.02688,2.02728,2.02688,2.02711,7115727.0
2007-12-18 09:17:00,2.02708,2.02708,2.02683,2.02683,19906048.0
2007-12-18 09:18:00,2.02676,2.02676,2.02652,2.02653,3591674.0
2007-12-18 09:19:00,2.02657,2.02671,2.02657,2.02666,6489304.0
2007-12-18 09:20:00,2.02662,2.02662,2.02621,2.02621,7976177.0
2007-12-18 09:21:00,2.02614,2.02621,2.026,2.02621,11381367.0
2007-12-18 09:22:00,2.02611,2.02625,2.0259,2.0259,2558628.0
2007-12-18 09:23:00,2.02576,2.02576,2.02526,2.0253,15216043.0
2007-12-18 09:24:00,2.02519,2.02529,2.02516,2.02525,6582085.0
2007-12-18 09:25:00,2.02534,2.02534,2.02504,2.02531,11962950.0
2007-12-18 09:26:00,2.02539,2.02551,2.02537,2.02546,2844588.0
2007-12-18 09:27:00,2.02538,2.02538,2.02501,2.02502,8311388.0
2007-12-18 09:28:00,2.02495,2.02497,2.02478,2.02478,3257972.0
2007-12-18 09:29:00,2.02463,2.02481,2.02463,2.02479,10181877.0
2007-12-18 09:30:00,2.02509,2.02546,2.02509,2.02532,8455013.0
2007-12-18 09:31:00,2.02542,2.02542,2.02514,2.02535,5710020.0
2007-12-18 09:32:00,2.02542,2.02542,2.0252,2.0252,5009953.0
2007-12-18 09:33:00,2.02512,2.02513,2.02483,2.02508,15791005.0
2007-12-18 09:34:00,2.02511,2.02523,2.02507,2.02518,4859171.0
2007-12-18 09:35:00,2.02525,2.0253,2.02508,2.02521,2489212.0
2007-12-18 09:36:00,2.02516,2.02516,2.02465,2.02465,17060373.0
2007-12-18 09:37:00,2.02435,2.0245,2.02423,2.02433,13383210.0
2007-12-18 09:38:00,2.02441,2.02449,2.02419,2.02447,7185616.0
2007-12-18 09:39:00,2.02444,2.0248,2.02444,2.0248,10770487.0
2007-12-18 09:40:00,2.02468,2.02484,2.02466,2.02466,14253021.0
2007-12-18 09:41:00,2.02443,2.02452,2.02434,2.02452,7405929.0
2007-12-18 09:42:00,2.02455,2.02461,2.02451,2.02452,7069937.0
2007-12-18 09:43:00,2.02438,2.02438,2.02395,2.02395,10593990.0
2007-12-18 09:44:00,2.02389,2.02401,2.02369,2.02399,3485929.0
2007-12-18 09:45:00,2.02431,2.025,2.02431,2.025,1569441.0
2007-12-18 09:46:00,2.02515,2.02515,2.02457,2.02457,18751399.0
2007-12-18 09:47:00,2.02455,2.02455,2.02419,2.02426,4342095.0
2007-12-18 09:48:00,2.02417,2.02421,2.02412,2.02412,7110604.0
2007-12-18 09:49:00,2.02405,2.02405,2.02371,2.02382,2568701.0
2007-12-18 09:50:00,2.02389,2.02454,2.02389,2.02454,4231863.0
2007-12-18 09:51:00,2.02461,2.02467,2.02449,2.02456,8015366.0
2007-12-18 09:52:00,2.02472,2.02497,2.02468,2.02497,2028710.0
2007-12-18 09:53:00,2.02499,2.02517,2.02499,2.02517,9463067.0
2007-12-18 09:54:00,2.02518,2.0256,2.02518,2.0256,12573443.0
2007-12-18 09:55:00,2.02567,2.02589,2.02567,2.02589,22792820.0
2007-12-18 09:56:00,2.02588,2.0264,2.02587,2.02621,6118314.0
2007-12-18 09:57:00,2.02611,2.02639,2.02582,2.02582,14427027.0
2007-12-18 09:58:00,2.02567,2.02575,2.02539,2.0254,3494809.0
2007-12-18 09:59:00,2.02547,2.02606,2.02547,2.02606,3991143.0
2007-12-18 10:00:00,2.02601,2.02601,2.02562,2.02562,2224648.0
2007-12-18 10:01:00,2.02546,2.02546,2.02511,2.02511,26514881.0
2007-12-18 10:02:00,2.02497,2.02498,2.02473,2.02498,20838541.0
2007-12-18 10:03:00,2.02511,2.02536,2.02386,2.02536,5754200.0
2007-12-18 10:04:00,2.02541,2.02556,2.0254,2.0254,6725990.0
2007-12-18 10:05:00,2.02542,2.02542,2.0252,2.02525,7363292.0
2007-12-18 10:06:00,2.02527,2.02552,2.02518,2.02552,4424258.0
2007-12-18 10:07:00,2.02561,2.02574,2.0255,2.0255,1836990.0
2007-12-18 10:08:00,2.02549,2.02573,2.02522,2.02573,1818904.0
2007-12-18 10:09:00,2.02566,2.02566,2.02489,2.02489,17635376.0
2007-12-18 10:10:00,2.02505,2.02515,2.02505,2.02515,774611.0
2007-12-18 10:11:00,2.02546,2.02553,2.02516,2.02516,7127090.0
2007-12-18 10:12:00,2.02549,2.02553,2.02525,2.02546,5278525.0
2007-12-18 10:13:00,2.02546,2.02546,2.02518,2.02518,5499706.0
2007-12-18 10:14:00,2.02506,2.02506,2.02442,2.02442,9378657.0
2007-12-18 10:15:00,2.02415,2.02415,2.0237,2.0237,2583599.0
2007-12-18 10:16:00,2.02376,2.02422,2.02376,2.02422,2390783.0
2007-12-18 10:17:00,2.02448,2.02498,2.02448,2.02498,8947065.0
2007-12-18 10:18:00,2.02497,2.02526,2.02497,2.02526,3110297.0
2007-12-18 10:19:00,2.02532,2.02561,2.02526,2.0256,2325775.0
2007-12-18 10:20:00,2.0255,2.0255,2.02505,2.02505,2156366.0
2007-12-18 10:21:00,2.02477,2.02487,2.0247,2.02478,8812282.0
2007-12-18 10:22:00,2.0247,2.02491,2.02432,2.02491,992973.0
2007-12-18 10:23:00,2.02492,2.02492,2.02445,2.02478,7927529.0
2007-12-18 10:24:00,2.02469,2.02469,2.02435,2.02435,10843494.0
2007-12-18 10:25:00,2.02413,2.02413,2.02344,2.02344,4242089.0
2007-12-18 10:26:00,2.02345,2.02345,2.02315,2.02315,7129274.0
2007-12-18 10:27:00,2.02287,2.02303,2.02281,2.02281,12977395.0
2007-12-18 10:28:00,2.02277,2.02285,2.02266,2.02285,2290264.0
2007-12-18 10:29:00,2.02294,2.02345,2.02294,2.02345,5481072.0
2007-12-18 10:30:00,2.02365,2.02377,2.02363,2.02376,2899501.0
2007-12-18 10:31:00,2.02376,2.02376,2.02337,2.02337,3480863.0
2007-12-18 10:32:00,2.02335,2.02335,2.02303,2.02303,4912186.0
2007-12-18 10:33:00,2.02311,2.02311,2.02282,2.02282,14792568.0
2007-12-18 10:34:00,2.02275,2.02276,2.02264,2.02264,1552421.0
2007-12-18 10:35:00,2.02257,2.02257,2.02222,2.02227,2310989.0
2007-12-18 10:36:00,2.02225,2.02225,2.02189,2.02209,5459992.0
2007-12-18 10:37:00,2.02214,2.02266,2.02214,2.02266,11527721.0
2007-12-18 10:38:00,2.02261,2.02306,2.02261,2.02299,1700654.0
2007-12-18 10:39:00,2.0229,2.0229,2.02218,2.02223,10510342.0
2007-12-18 10:40:00,2.02225,2.02228,2.02206,2.02228,1181577.0
2007-12-18 10:41:00,2.02241,2.02266,2.02239,2.02266,2849616.0
2007-12-18 10:42:00,2.02265,2.02283,2.02265,2.02275,10946981.0
2007-12-18 10:43:00,2.02269,2.02291,2.02269,2.02291,6752243.0
2007-12-18 10:44:00,2.02294,2.02294,2.02251,2.02251,7668037.0
2007-12-18 10:45:00,2.02253,2.02253,2.02245,2.02245,11345091.0
2007-12-18 10:46:00,2.02241,2.02269,2.02203,2.02203,11340882.0
2007-12-18 10:47:00,2.022,2.02207,2.02197,2.02204,5019673.0
2007-12-18 10:48:00,2.02213,2.02285,2.02213,2.02285,3959882.0
2007-12-18 10:49:00,2.02283,2.0236,2.02283,2.0236,5968033.0
2007-12-18 10:50:00,2.02366,2.02379,2.02363,2.02373,3911993.0
2007-12-18 10:51:00,2.02367,2.02373,2.0233,2.0233,7536446.0
2007-12-18 10:52:00,2.02308,2.02308,2.02265,2.02297,18046662.0
2007-12-18 10:53:00,2.02327,2.02379,2.02327,2.02379,5643751.0
2007-12-18 10:54:00,2.02381,2.02395,2.02373,2.02373,8385322.0
2007-12-18 10:55:00,2.0238,2.02438,2.0238,2.02438,9158358.0
2007-12-18 10:56:00,2.02466,2.02491,2.02466,2.02466,11575827.0
2007-12-18 10:57:00,2.02482,2.02506,2.02482,2.02506,2043599.0
2007-12-18 10:58:00,2.02507,2.02519,2.02497,2.02519,8243964.0
2007-12-18 10:59:00,2.02512,2.02521,2.02512,2.02517,5111847.0
2007-12-18 11:00:00,2.02529,2.02552,2.02529,2.02531,355005.0
2007-12-18 11:01:00,2.02518,2.02518,2.02459,2.02459,4726789.0
2007-12-18 11:02:00,2.02422,2.02454,2.02416,2.02454,13371222.0
2007-12-18 11:03:00,2.02481,2.02511,2.02481,2.02499,7245545.0
2007-12-18 11:04:00,2.02515,2.02545,2.02514,2.02545,2357791.0
2007-12-18 11:05:00,2.02541,2.02566,2.02537,2.02537,19239695.0
2007-12-18 11:06:00,2.02544,2.02569,2.02539,2.02539,1903451.0
2007-12-18 11:07:00,2.02547,2.02616,2.02547,2.02616,3990647.0
2007-12-18 11:08:00,2.02625,2.02645,2.02502,2.02643,3276496.0
2007-12-18 11:09:00,2.02656,2.02673,2.02655,2.02673,1667057.0
2007-12-18 11:10:00,2.02669,2.02708,2.02669,2.02708,4112692.0
2007-12-18 11:11:00,2.0271,2.02735,2.0271,2.02735,3319267.0
2007-12-18 11:12:00,2.02736,2.0276,2.02732,2.0276,10921209.0
2007-12-18 11:13:00,2.02755,2.02788,2.02755,2.02788,11304934.0
2007-12-18 11:14:00,2.02792,2.02817,2.02787,2.02817,7347552.0
2007-12-18 11:15:00,2.02819,2.02853,2.02819,2.02844,8468167.0
2007-12-18 11:16:00,2.02863,2.02892,2.02863,2.02892,4633263.0
2007-12-18 11:17:00,2.02884,2.02917,2.02884,2.02914,2296977.0
2007-12-18 11:18:00,2.02918,2.02942,2.02918,2.02942,4198801.0
2007-12-18 11:19:00,2.02953,2.02974,2.02946,2.02974,29951195.0
2007-12-18 11:20:00,2.02992,2.03,2.02984,2.02993,9816791.0
2007-12-18 11:21:00,2.03012,2.03028,2.03012,2.03023,4333457.0
2007-12-18 11:22:00,2.03028,2.03059,2.03023,2.03023,3418930.0
2007-12-18 11:23:00,2.03033,2.03063,2.03033,2.03063,13326044.0
2007-12-18 11:24:00,2.03047,2.03047,2.02988,2.02991,3325030.0
2007-12-18 11:25:00,2.02994,2.02994,2.0297,2.02979,1483904.0
2007-12-18 11:26:00,2.02973,2.02973,2.02913,2.02943,13417357.0
2007-12-18 11:27:00,2.02941,2.02952,2.02927,2.02952,6406084.0
2007-12-18 11:28:00,2.02962,2.03024,2.02962,2.03024,1992430.0
2007-12-18 11:29:00,2.03041,2.03052,2.03019,2.03019,4148386.0
2007-12-18 11:30:00,2.03003,2.03003,2.02936,2.02936,7410302.0
2007-12-18 11:31:00,2.02926,2.02926,2.02869,2.02869,2573150.0
2007-12-18 11:32:00,2.02859,2.02859,2.02787,2.02808,1611311.0
2007-12-18 11:33:00,2.02796,2.0281,2.02777,2.0281,3612489.0
2007-12-18 11:34:00,2.0281,2.02838,2.0281,2.02838,3997303.0
2007-12-18 11:35:00,2.02845,2.02861,2.02838,2.02861,9697235.0
2007-12-18 11:36:00,2.02868,2.02894,2.02864,2.02894,3127307.0
2007-12-18 11:37:00,2.02894,2.02921,2.02885,2.02912,4757552.0
2007-12-18 11:38:00,2.02892,2.02892,2.02809,2.02809,25318227.0
2007-12-18 11:39:00,2.02799,2.02799,2.02721,2.02721,5009308.0
2007-12-18 11:40:00,2.02719,2.02719,2.02636,2.02637,2088619.0
2007-12-18 11:41:00,2.02626,2.02626,2.02531,2.02531,18492945.0
2007-12-18 11:42:00,2.0254,2.0254,2.0251,2.02534,4807230.0
2007-12-18 11:43:00,2.02546,2.02577,2.02546,2.02577,3621223.0
2007-12-18 11:44:00,2.02599,2.02624,2.02599,2.02623,17753565.0
2007-12-18 11:45:00,2.02634,2.02666,2.02634,2.02658,4300576.0
2007-12-18 11:46:00,2.02635,2.02638,2.02589,2.02592,1556824.0
2007-12-18 11:47:00,2.0259,2.0259,2.02568,2.02568,5249475.0
2007-12-18 11:48:00,2.02528,2.02572,2.02526,2.02572,24106764.0
2007-12-18 11:49:00,2.02591,2.02644,2.02591,2.02644,1503824.0
2007-12-18 11:50:00,2.02644,2.02672,2.02644,2.02672,3192287.0
2007-12-18 11:51:00,2.02677,2.02696,2.02675,2.02696,7531636.0
2007-12-18 11:52:00,2.02703,2.02728,2.02703,2.02726,749508.0
2007-12-18 11:53:00,2.02738,2.0276,2.02738,2.02754,10305697.0
2007-12-18 11:54:00,2.02783,2.02785,2.0277,2.02785,11790964.0
2007-12-18 11:55:00,2.02765,2.02765,2.02749,2.02749,2039937.0
2007-12-18 11:56:00,2.02747,2.02747,2.02738,2.02742,10114923.0
2007-12-18 11:57:00,2.02738,2.02738,2.02721,2.02721,2719037.0
2007-12-18 11:58:00,2.02733,2.02772,2.02733,2.02772,2390308.0
2007-12-18 11:59:00,2.02789,2.02839,2.02788,2.02839,5665234.0
2007-12-18 12:00:00,2.02843,2.02878,2.0284,2.02868,37942200.0
2007-12-18 12:01:00,2.02884,2.02913,2.02879,2.02879,20912978.0
2007-12-18 12:02:00,2.02885,2.02914,2.02885,2.02914,4664506.0
2007-12-18 12:03:00,2.02909,2.02909,2.02827,2.02878,11050242.0
2007-12-18 12:04:00,2.02892,2.02957,2.02892,2.02956,4083760.0
2007-12-18 12:05:00,2.02945,2.02945,2.02869,2.02869,4729268.0
2007-12-18 12:06:00,2.02858,2.02893,2.02858,2.02893,4232094.0
2007-12-18 12:07:00,2.02908,2.02915,2.02884,2.02884,22998546.0
2007-12-18 12:08:00,2.02862,2.02882,2.02862,2.0287,6845479.0
2007-12-18 12:09:00,2.02864,2.02904,2.02864,2.02904,4103375.0
2007-12-18 12:10:00,2.02936,2.02996,2.02936,2.02996,8106269.0
2007-12-18 12:11:00,2.03002,2.03078,2.03002,2.03078,9974021.0
2007-12-18 12:12:00,2.03085,2.03106,2.03039,2.03039,1959520.0
2007-12-18 12:13:00,2.03043,2.03095,2.03043,2.03095,11543643.0
2007-12-18 12:14:00,2.03096,2.03123,2.03096,2.03123,5506161.0
2007-12-18 12:15:00,2.03132,2.03156,2.03132,2.03155,10624878.0
2007-12-18 12:16:00,2.03177,2.03177,2.03138,2.03138,2801109.0
2007-12-18 12:17:00,2.0314,2.03169,2.0314,2.03169,18605736.0
2007-12-18 12:18:00,2.0319,2.03288,2.0319,2.03288,4348986.0
2007-12-18 12:19:00,2.03287,2.03287,2.03272,2.03272,6459702.0
2007-12-18 12:20:00,2.03279,2.03309,2.03269,2.03302,15676920.0
2007-12-18 12:21:00,2.03313,2.03345,2.03303,2.03345,29589191.0
2007-12-18 12:22:00,2.03352,2.03368,2.03352,2.03368,3648281.0
2007-12-18 12:23:00,2.0337,2.03384,2.0337,2.03383,2099466.0
2007-12-18 12:24:00,2.03382,2.0342,2.03382,2.0342,8547878.0
2007-12-18 12:25:00,2.03422,2.03458,2.0341,2.03436,8318280.0
2007-12-18 12:26:00,2.03438,2.0344,2.03422,2.03431,4788655.0
2007-12-18 12:27:00,2.03442,2.03442,2.03428,2.03434,3806340.0
2007-12-18 12:28:00,2.03433,2.03476,2.03426,2.03476,444536.0
2007-12-18 12:29:00,2.03475,2.03475,2.03428,2.03428,9834948.0
2007-12-18 12:30:00,2.03434,2.03434,2.03409,2.03409,14128437.0
2007-12-18 12:31:00,2.03401,2.03401,2.03363,2.03363,6227041.0
2007-12-18 12:32:00,2.03358,2.03358,2.03323,2.03325,16601409.0
2007-12-18 12:33:00,2.03327,2.03351,2.03322,2.03351,7715454.0
2007-12-18 12:34:00,2.0334,2.03385,2.0334,2.03385,11960074.0
2007-12-18 12:35:00,2.03383,2.03431,2.03382,2.03431,16622548.0
2007-12-18 12:36:00,2.03434,2.0347,2.0342,2.0347,10371978.0
2007-12-18 12:37:00,2.03471,2.035,2.03465,2.03492,3239561.0
2007-12-18 12:38:00,2.03483,2.03499,2.03472,2.03499,1685958.0
2007-12-18 12:39:00,2.03509,2.03521,2.03483,2.03483,6623507.0
2007-12-18 12:40:00,2.03465,2.03468,2.03449,2.03449,1911530.0
2007-12-18 12:41:00,2.03454,2.03454,2.03379,2.0339,4612034.0
2007-12-18 12:42:00,2.03391,2.03405,2.03391,2.03398,3806052.0
2007-12-18 12:43:00,2.03408,2.03444,2.03408,2.0344,8237502.0
2007-12-18 12:44:00,2.03425,2.03425,2.03369,2.03369,3957157.0
2007-12-18 12:45:00,2.03382,2.03388,2.03374,2.03374,6922036.0
2007-12-18 12:46:00,2.03356,2.03356,2.03279,2.03279,4656270.0
2007-12-18 12:47:00,2.03276,2.03308,2.03276,2.03308,7852181.0
2007-12-18 12:48:00,2.03311,2.03311,2.03235,2.03238,15554565.0
2007-12-18 12:49:00,2.03241,2.03293,2.03241,2.03293,2049292.0
2007-12-18 12:50:00,2.03284,2.03284,2.03239,2.03255,7401732.0
2007-12-18 12:51:00,2.03211,2.03245,2.03211,2.03225,2898487.0
2007-12-18 12:52:00,2.03219,2.03221,2.03182,2.03182,5695914.0
2007-12-18 12:53:00,2.03183,2.03226,2.03183,2.03221,15909061.0
2007-12-18 12:54:00,2.03229,2.03298,2.03229,2.03295,8886253.0
2007-12-18 12:55:00,2.03288,2.03298,2.03259,2.03298,3909491.0
2007-12-18 12:56:00,2.03325,2.03382,2.03325,2.03382,15777139.0
2007-12-18 12:57:00,2.03392,2.0341,2.03392,2.03394,10105288.0
2007-12-18 12:58:00,2.03379,2.03387,2.03351,2.03387,4874585.0
2007-12-18 12:59:00,2.0339,2.03393,2.03356,2.03356,5379033.0
2007-12-18 13:00:00,2.03361,2.03378,2.03361,2.03375,4102680.0
2007-12-18 13:01:00,2.03376,2.0338,2.03337,2.03359,22109685.0
2007-12-18 13:02:00,2.03378,2.03394,2.03354,2.03354,5611360.0
2007-12-18 13:03:00,2.03352,2.03378,2.03352,2.03378,4200381.0
2007-12-18 13:04:00,2.03385,2.03391,2.03372,2.03379,10026831.0
2007-12-18 13:05:00,2.03371,2.03388,2.0336,2.0336,2930813.0
2007-12-18 13:06:00,2.03359,2.03371,2.03359,2.03366,2893101.0
2007-12-18 13:07:00,2.03395,2.03429,2.03378,2.03429,4055678.0
2007-12-18 13:08:00,2.03437,2.03437,2.03411,2.03419,1944876.0
2007-12-18 13:09:00,2.0339,2.03398,2.03387,2.0339,9409478.0
2007-12-18 13:10:00,2.03376,2.03429,2.03376,2.03429,10825953.0
2007-12-18 13:11:00,2.03434,2.03455,2.03434,2.03435,2768837.0
2007-12-18 13:12:00,2.03436,2.03459,2.03436,2.03459,7522954.0
2007-12-18 13:13:00,2.03469,2.03469,2.03458,2.03463,18188930.0
2007-12-18 13:14:00,2.03474,2.03518,2.03474,2.03498,4226238.0
2007-12-18 13:15:00,2.03503,2.0355,2.03503,2.0355,5087356.0
2007-12-18 13:16:00,2.0355,2.03566,2.03548,2.03565,16651503.0
2007-12-18 13:17:00,2.03554,2.03591,2.03554,2.03591,8846616.0
2007-12-18 13:18:00,2.03611,2.03659,2.03611,2.03658,11391882.0
2007-12-18 13:19:00,2.03668,2.03684,2.03661,2.03676,3143178.0
2007-12-18 13:20:00,2.0369,2.03721,2.0369,2.03721,6320043.0
2007-12-18 13:21:00,2.03726,2.0374,2.03715,2.0374,2788562.0
2007-12-18 13:22:00,2.03747,2.03791,2.03747,2.03791,7074267.0
2007-12-18 13:23:00,2.03786,2.03786,2.03743,2.0378,10766512.0
2007-12-18 13:24:00,2.03765,2.03765,2.03724,2.03729,848532.0
2007-12-18 13:25:00,2.03726,2.03781,2.03726,2.03781,9885236.0
2007-12-18 13:26:00,2.03787,2.03796,2.03761,2.03761,15566733.0
2007-12-18 13:27:00,2.03768,2.03804,2.03763,2.03804,12257267.0
2007-12-18 13:28:00,2.03806,2.03806,2.03788,2.03788,13508758.0
2007-12-18 13:29:00,2.03783,2.03783,2.03767,2.03768,6688234.0
2007-12-18 13:30:00,2.03756,2.03756,2.03731,2.03736,12539262.0
2007-12-18 13:31:00,2.03737,2.03737,2.03704,2.0371,19557045.0
2007-12-18 13:32:00,2.03714,2.03739,2.03713,2.03713,4630196.0
2007-12-18 13:33:00,2.03717,2.03724,2.03703,2.03724,9502852.0
2007-12-18 13:34:00,2.03691,2.03733,2.03691,2.03721,5378599.0
2007-12-18 13:35:00,2.03716,2.03745,2.03711,2.03745,14029064.0
2007-12-18 13:36:00,2.03743,2.03749,2.03719,2.03749,2897324.0
2007-12-18 13:37:00,2.03747,2.03783,2.03723,2.03723,9016568.0
2007-12-18 13:38:00,2.03756,2.03769,2.03746,2.03769,5680356.0
2007-12-18 13:39:00,2.03788,2.03818,2.03788,2.03818,7139264.0
2007-12-18 13:40:00,2.03832,2.03861,2.03832,2.03852,4880791.0
2007-12-18 13:41:00,2.03849,2.03849,2.0382,2.0382,5489290.0
2007-12-18 13:42:00,2.03819,2.03819,2.0378,2.0378,2670392.0
2007-12-18 13:43:00,2.03778,2.03796,2.03768,2.03796,2323605.0
2007-12-18 13:44:00,2.03804,2.0386,2.03804,2.0386,8879613.0
2007-12-18 13:45:00,2.03865,2.03865,2.03856,2.03856,4975408.0
2007-12-18 13:46:00,2.03868,2.03913,2.03868,2.03913,9415963.0
2007-12-18 13:47:00,2.03927,2.03953,2.03911,2.03935,6032391.0
2007-12-18 13:48:00,2.03918,2.03918,2.03899,2.03906,2697393.0
2007-12-18 13:49:00,2.03917,2.03945,2.03917,2.03945,3788246.0
2007-12-18 13:50:00,2.03968,2.03996,2.03963,2.03963,5130460.0
2007-12-18 13:51:00,2.03969,2.03976,2.03957,2.03957,17207218.0
2007-12-18 13:52:00,2.03943,2.03943,2.03885,2.03897,22591992.0
2007-12-18 13:53:00,2.03897,2.03898,2.03857,2.03857,4542541.0
2007-12-18 13:54:00,2.03862,2.03865,2.03845,2.03855,3777989.0
2007-12-18 13:55:00,2.03831,2.03831,2.03761,2.03761,14279147.0
2007-12-18 13:56:00,2.03751,2.03751,2.03738,2.03739,5326756.0
2007-12-18 13:57:00,2.03732,2.03732,2.03699,2.03709,3091530.0
2007-12-18 13:58:00,2.03696,2.03697,2.03676,2.03689,5335344.0
2007-12-18 13:59:00,2.03682,2.03682,2.03637,2.03637,7099050.0
2007-12-18 14:00:00,2.03626,2.0368,2.03626,2.0368,3588434.0
2007-12-18 14:01:00,2.03676,2.03791,2.03629,2.03791,6880588.0
2007-12-18 14:02:00,2.03803,2.03863,2.03803,2.03863,5320013.0
2007-12-18 14:03:00,2.03871,2.03959,2.03871,2.03959,13185840.0
2007-12-18 14:04:00,2.03975,2.04039,2.03975,2.04039,4022786.0
2007-12-18 14:05:00,2.04046,2.04158,2.04046,2.04158,11233473.0
2007-12-18 14:06:00,2.04143,2.04149,2.04116,2.04148,4782813.0
2007-12-18 14:07:00,2.04148,2.04148,2.04044,2.04044,12512471.0
2007-12-18 14:08:00,2.04037,2.04038,2.0401,2.0401,5895015.0
2007-12-18 14:09:00,2.04006,2.04006,2.0396,2.0396,7273106.0
2007-12-18 14:10:00,2.03958,2.03958,2.03924,2.03935,7555989.0
2007-12-18 14:11:00,2.03933,2.03944,2.03921,2.03922,11601610.0
2007-12-18 14:12:00,2.03916,2.03917,2.03792,2.03792,3448405.0
2007-12-18 14:13:00,2.03795,2.03795,2.0372,2.0372,25207074.0
2007-12-18 14:14:00,2.0371,2.0371,2.03612,2.03612,7818776.0
2007-12-18 14:15:00,2.03585,2.03585,2.0355,2.03572,22357243.0
2007-12-18 14:16:00,2.03572,2.03577,2.0352,2.0352,2508393.0
2007-12-18 14:17:00,2.03498,2.03498,2.03414,2.03414,11277965.0
2007-12-18 14:18:00,2.0339,2.03393,2.03343,2.03343,3181954.0
2007-12-18 14:19:00,2.03328,2.03328,2.03202,2.03202,6256013.0
2007-12-18 14:20:00,2.03184,2.03208,2.03167,2.03208,2871594.0
2007-12-18 14:21:00,2.03209,2.03237,2.03204,2.03237,2443121.0
2007-12-18 14:22:00,2.03232,2.03257,2.03232,2.03257,3706606.0
2007-12-18 14:23:00,2.03261,2.03303,2.0326,2.03303,9112293.0
2007-12-18 14:24:00,2.0331,2.03335,2.0331,2.03317,4914803.0
2007-12-18 14:25:00,2.03312,2.03312,2.03279,2.03279,3487633.0
2007-12-18 14:26:00,2.03268,2.03268,2.03193,2.03193,4051594.0
2007-12-18 14:27:00,2.03182,2.03182,2.03082,2.03082,15550992.0
2007-12-18 14:28:00,2.03074,2.03074,2.03049,2.0306,4341921.0
2007-12-18 14:29:00,2.03054,2.03061,2.03028,2.03035,4387564.0
2007-12-18 14:30:00,2.03044,2.03053,2.03034,2.03053,6484253.0
2007-12-18 14:31:00,2.03048,2.03061,2.03042,2.03042,8641234.0
2007-12-18 14:32:00,2.0304,2.03066,2.03032,2.03066,11990935.0
2007-12-18 14:33:00,2.03071,2.03071,2.03062,2.03063,2607240.0
2007-12-18 14:34:00,2.0305,2.0305,2.02989,2.02989,3714070.0
2007-12-18 14:35:00,2.02974,2.0299,2.02959,2.0299,607798.0
2007-12-18 14:36:00,2.03005,2.03032,2.03005,2.03018,5903102.0
2007-12-18 14:37:00,2.03,2.03,2.02973,2.02982,5400938.0
2007-12-18 14:38:00,2.02979,2.02988,2.02971,2.02975,6471947.0
2007-12-18 14:39:00,2.02996,2.03018,2.02996,2.03018,10360275.0
2007-12-18 14:40:00,2.03007,2.03007,2.02966,2.02966,9850498.0
2007-12-18 14:41:00,2.02972,2.02997,2.02972,2.02974,13421134.0
2007-12-18 14:42:00,2.02964,2.02969,2.02912,2.02912,6514397.0
2007-12-18 14:43:00,2.02902,2.02902,2.02858,2.02866,8514809.0
2007-12-18 14:44:00,2.02861,2.02861,2.02845,2.02852,11754029.0
2007-12-18 14:45:00,2.02873,2.02873,2.02864,2.02873,12650978.0
2007-12-18 14:46:00,2.02871,2.02871,2.02838,2.02845,9238750.0
2007-12-18 14:47:00,2.02865,2.029,2.02865,2.029,8416246.0
2007-12-18 14:48:00,2.02904,2.02916,2.02904,2.02916,24834846.0
2007-12-18 14:49:00,2.0294,2.02968,2.0294,2.02968,12837601.0
2007-12-18 14:50:00,2.0296,2.02968,2.02938,2.02961,2349575.0
2007-12-18 14:51:00,2.02962,2.02973,2.02945,2.02973,16801992.0
2007-12-18 14:52:00,2.0299,2.02996,2.02979,2.02983,4936007.0
2007-12-18 14:53:00,2.02978,2.02987,2.02966,2.02987,5002363.0
2007-12-18 14:54:00,2.02992,2.02994,2.02984,2.02988,10617950.0
2007-12-18 14:55:00,2.02989,2.02989,2.02962,2.02962,3559958.0
2007-12-18 14:56:00,2.02959,2.02959,2.02933,2.02951,9632909.0
2007-12-18 14:57:00,2.02963,2.02978,2.02953,2.02978,5697996.0
2007-12-18 14:58:00,2.02973,2.02982,2.0297,2.02982,8530700.0
2007-12-18 14:59:00,2.02992,2.02993,2.02968,2.02977,2922416.0
2007-12-18 15:00:00,2.02989,2.02994,2.02974,2.02974,5133223.0
2007-12-18 15:01:00,2.0296,2.0297,2.02955,2.02955,4145220.0
2007-12-18 15:02:00,2.02946,2.02946,2.02912,2.02932,3062418.0
2007-12-18 15:03:00,2.02933,2.02938,2.02913,2.02938,14687723.0
2007-12-18 15:04:00,2.02939,2.0295,2.02931,2.02936,5751191.0
2007-12-18 15:05:00,2.0294,2.0299,2.0294,2.0299,1473676.0
2007-12-18 15:06:00,2.02991,2.02991,2.02949,2.02949,5356811.0
2007-12-18 15:07:00,2.02937,2.02937,2.02904,2.02909,6103264.0
2007-12-18 15:08:00,2.02918,2.02918,2.02891,2.02903,4718852.0
2007-12-18 15:09:00,2.02923,2.02938,2.02923,2.02938,8381863.0
2007-12-18 15:10:00,2.02945,2.02965,2.02916,2.02965,1768673.0
2007-12-18 15:11:00,2.02962,2.02962,2.02899,2.02901,6810878.0
2007-12-18 15:12:00,2.02902,2.02902,2.02868,2.0288,19809355.0
2007-12-18 15:13:00,2.02878,2.02883,2.02826,2.02826,5796552.0
2007-12-18 15:14:00,2.02843,2.02843,2.02815,2.02816,1474002.0
2007-12-18 15:15:00,2.02824,2.02862,2.02824,2.02851,4266205.0
2007-12-18 15:16:00,2.02866,2.02939,2.02866,2.02939,2899694.0
2007-12-18 15:17:00,2.02946,2.02957,2.0293,2.0293,4180399.0
2007-12-18 15:18:00,2.02925,2.02932,2.02896,2.02932,2220994.0
2007-12-18 15:19:00,2.02936,2.02944,2.02922,2.02944,3675132.0
2007-12-18 15:20:00,2.02947,2.02947,2.0291,2.02946,7681274.0
2007-12-18 15:21:00,2.02957,2.02981,2.02954,2.02954,12008774.0
2007-12-18 15:22:00,2.0294,2.02944,2.02918,2.02918,2106202.0
2007-12-18 15:23:00,2.02929,2.02942,2.02902,2.02935,4488547.0
2007-12-18 15:24:00,2.02939,2.02963,2.02939,2.0295,2239113.0
2007-12-18 15:25:00,2.02939,2.02955,2.02919,2.02919,4472978.0
2007-12-18 15:26:00,2.02943,2.02992,2.02943,2.02966,4395736.0
2007-12-18 15:27:00,2.02951,2.02951,2.02912,2.02924,26223069.0
2007-12-18 15:28:00,2.02931,2.02947,2.02917,2.02947,5232900.0
2007-12-18 15:29:00,2.02917,2.02953,2.02917,2.0295,1212493.0
2007-12-18 15:30:00,2.02949,2.0301,2.02949,2.0301,1256616.0
2007-12-18 15:31:00,2.03044,2.03078,2.03044,2.03078,23743631.0
2007-12-18 15:32:00,2.03087,2.03109,2.03072,2.03109,7094059.0
2007-12-18 15:33:00,2.03101,2.03101,2.03022,2.03022,9434484.0
2007-12-18 15:34:00,2.03008,2.03008,2.02972,2.02972,9052702.0
2007-12-18 15:35:00,2.0297,2.0299,2.0297,2.0299,17845128.0
2007-12-18 15:36:00,2.03006,2.03037,2.03006,2.03037,12696772.0
2007-12-18 15:37:00,2.03039,2.0304,2.03009,2.03024,21510291.0
2007-12-18 15:38:00,2.03035,2.03038,2.03026,2.03026,535256.0
2007-12-18 15:39:00,2.03019,2.03054,2.03007,2.03054,4995775.0
2007-12-18 15:40:00,2.03066,2.03107,2.03066,2.03107,32746977.0
2007-12-18 15:41:00,2.03117,2.03129,2.03112,2.03129,3082206.0
2007-12-18 15:42:00,2.03124,2.0314,2.0312,2.0314,6905405.0
2007-12-18 15:43:00,2.0314,2.03145,2.03132,2.0314,6413328.0
2007-12-18 15:44:00,2.03146,2.03204,2.03146,2.03204,6363758.0
2007-12-18 15:45:00,2.03203,2.0321,2.03191,2.03191,10509454.0
2007-12-18 15:46:00,2.03192,2.03192,2.03149,2.03186,14359889.0
2007-12-18 15:47:00,2.03186,2.03194,2.03167,2.03167,7093076.0
2007-12-18 15:48:00,2.03166,2.03199,2.03166,2.03199,4774343.0
2007-12-18 15:49:00,2.03196,2.03215,2.03182,2.03199,5771323.0
2007-12-18 15:50:00,2.0321,2.03243,2.03201,2.03225,3279092.0
2007-12-18 15:51:00,2.03217,2.03217,2.03184,2.03192,5445694.0
2007-12-18 15:52:00,2.03198,2.03258,2.03198,2.03251,2576959.0
2007-12-18 15:53:00,2.03271,2.03282,2.03263,2.0328,4742772.0
2007-12-18 15:54:00,2.03296,2.03335,2.03296,2.03335,4329701.0
2007-12-18 15:55:00,2.03344,2.03382,2.03344,2.03351,4970356.0
2007-12-18 15:56:00,2.03371,2.03436,2.03371,2.03435,774363.0
2007-12-18 15:57:00,2.03444,2.03472,2.03435,2.03435,3156128.0
2007-12-18 15:58:00,2.03423,2.03441,2.0341,2.03441,31783486.0
2007-12-18 15:59:00,2.03436,2.03461,2.03434,2.03461,4573691.0
2007-12-18 16:00:00,2.03466,2.03503,2.03466,2.03503,15622751.0
2007-12-18 16:01:00,2.035,2.03504,2.03488,2.03504,28094783.0
2007-12-18 16:02:00,2.03513,2.03577,2.03513,2.03577,9521836.0
2007-12-18 16:03:00,2.03582,2.03634,2.03582,2.03633,12045611.0
2007-12-18 16:04:00,2.03652,2.03655,2.0363,2.03631,5137244.0
2007-12-18 16:05:00,2.03622,2.03626,2.03614,2.03626,8702615.0
2007-12-18 16:06:00,2.03626,2.03626,2.03592,2.03592,3771068.0
2007-12-18 16:07:00,2.03581,2.03582,2.03554,2.03554,2481664.0
2007-12-18 16:08:00,2.03546,2.03546,2.03516,2.03516,1698806.0
2007-12-18 16:09:00,2.0351,2.0351,2.0346,2.0346,12119703.0
2007-12-18 16:10:00,2.03442,2.0345,2.03431,2.03431,1202432.0
2007-12-18 16:11:00,2.03423,2.03423,2.03394,2.03394,16418881.0
2007-12-18 16:12:00,2.03424,2.03426,2.03416,2.03416,4867806.0
2007-12-18 16:13:00,2.03367,2.03402,2.03367,2.03402,4424243.0
2007-12-18 16:14:00,2.034,2.034,2.0338,2.03385,7032270.0
2007-12-18 16:15:00,2.03382,2.03405,2.03382,2.03405,5024812.0
2007-12-18 16:16:00,2.0343,2.03486,2.0343,2.03486,6191369.0
2007-12-18 16:17:00,2.03513,2.03541,2.03513,2.03523,2146084.0
2007-12-18 16:18:00,2.0353,2.0353,2.03491,2.03491,1351922.0
2007-12-18 16:19:00,2.03502,2.03574,2.03502,2.03574,4437162.0
2007-12-18 16:20:00,2.036,2.03621,2.03576,2.03619,5462539.0
2007-12-18 16:21:00,2.03618,2.03642,2.03618,2.03642,7043752.0
2007-12-18 16:22:00,2.03642,2.03664,2.03642,2.0365,2261873.0
2007-12-18 16:23:00,2.03637,2.03637,2.0362,2.03627,623803.0
2007-12-18 16:24:00,2.03619,2.0362,2.0361,2.0362,5933382.0
2007-12-18 16:25:00,2.03616,2.03625,2.03607,2.03611,8490191.0
2007-12-18 16:26:00,2.03616,2.03638,2.03597,2.03638,5134789.0
2007-12-18 16:27:00,2.03652,2.03675,2.03652,2.03675,4713402.0
2007-12-18 16:28:00,2.03683,2.03693,2.03667,2.03693,15084375.0
2007-12-18 16:29:00,2.03688,2.03699,2.03667,2.03678,5246857.0
2007-12-18 16:30:00,2.03667,2.03667,2.03639,2.03639,1430587.0
2007-12-18 16:31:00,2.03641,2.03641,2.03633,2.03639,21863535.0
2007-12-18 16:32:00,2.03639,2.03649,2.0362,2.0362,5008853.0
2007-12-18 16:33:00,2.03574,2.03617,2.03574,2.03614,8318104.0
2007-12-18 16:34:00,2.03627,2.03636,2.03618,2.03636,9333566.0
2007-12-18 16:35:00,2.03645,2.03654,2.03645,2.03651,10416718.0
2007-12-18 16:36:00,2.0367,2.03704,2.0367,2.03704,2693484.0
2007-12-18 16:37:00,2.03722,2.03791,2.03722,2.03791,14443166.0
2007-12-18 16:38:00,2.03801,2.03802,2.03793,2.03802,4770833.0
2007-12-18 16:39:00,2.03782,2.03782,2.0373,2.03746,947557.0
2007-12-18 16:40:00,2.03727,2.03782,2.03727,2.03765,2205649.0
2007-12-18 16:41:00,2.03793,2.03846,2.03793,2.03846,14003980.0
2007-12-18 16:42:00,2.03841,2.0393,2.03841,2.0393,16636679.0
2007-12-18 16:43:00,2.03944,2.03957,2.03938,2.03938,7207942.0
2007-12-18 16:44:00,2.03936,2.03941,2.0392,2.03925,3816756.0
2007-12-18 16:45:00,2.03926,2.03936,2.03917,2.03936,7705472.0
2007-12-18 16:46:00,2.03931,2.03931,2.03842,2.03853,21991551.0
2007-12-18 16:47:00,2.03839,2.03839,2.03767,2.03767,7934984.0
2007-12-18 16:48:00,2.03762,2.03762,2.03692,2.03692,721432.0
2007-12-18 16:49:00,2.03679,2.03679,2.03573,2.03573,6465998.0
2007-12-18 16:50:00,2.03591,2.0363,2.03591,2.03607,18578308.0
2007-12-18 16:51:00,2.03604,2.03606,2.03589,2.03606,2816967.0
2007-12-18 16:52:00,2.03613,2.03622,2.03607,2.03622,8444318.0
2007-12-18 16:53:00,2.03633,2.03693,2.03633,2.03693,6663968.0
2007-12-18 16:54:00,2.03703,2.03703,2.03646,2.03646,13569093.0
2007-12-18 16:55:00,2.03636,2.03638,2.03616,2.03638,18825140.0
2007-12-18 16:56:00,2.0366,2.03682,2.03634,2.03634,6799312.0
2007-12-18 16:57:00,2.03618,2.03657,2.03618,2.03657,4503094.0
2007-12-18 16:58:00,2.03637,2.03637,2.03584,2.03584,4822769.0
2007-12-18 16:59:00,2.03587,2.03587,2.03567,2.03567,10799066.0
2007-12-18 17:00:00,2.03565,2.03565,2.0354,2.0354,12772968.0
2007-12-18 17:01:00,2.03538,2.03539,2.03513,2.03513,1363304.0
2007-12-18 17:02:00,2.03511,2.03511,2.03452,2.0346,11798920.0
2007-12-18 17:03:00,2.03455,2.03464,2.03406,2.03406,10031217.0
2007-12-18 17:04:00,2.03397,2.03409,2.03397,2.03402,6930864.0
2007-12-18 17:05:00,2.03393,2.03403,2.03376,2.03403,11142104.0
2007-12-18 17:06:00,2.03382,2.03434,2.03382,2.03429,4833121.0
2007-12-18 17:07:00,2.0341,2.03442,2.03397,2.03442,23484174.0
2007-12-18 17:08:00,2.03467,2.03487,2.0346,2.03484,6815548.0
2007-12-18 17:09:00,2.03474,2.03477,2.03465,2.03473,4717165.0
2007-12-18 17:10:00,2.03467,2.03477,2.03466,2.03476,4964881.0
2007-12-18 17:11:00,2.03471,2.03514,2.03471,2.03514,9970330.0
2007-12-18 17:12:00,2.03515,2.03526,2.03491,2.03491,3201801.0
2007-12-18 17:13:00,2.03475,2.03475,2.03411,2.03459,6341205.0
2007-12-18 17:14:00,2.03456,2.03468,2.03429,2.03468,4020563.0
2007-12-18 17:15:00,2.03478,2.03512,2.03478,2.03511,11796664.0
2007-12-18 17:16:00,2.03526,2.03547,2.03526,2.03538,1795042.0
2007-12-18 17:17:00,2.0356,2.03612,2.0356,2.03612,2043609.0
2007-12-18 17:18:00,2.03616,2.03616,2.03598,2.03598,6299752.0
2007-12-18 17:19:00,2.03595,2.03633,2.03595,2.03616,5973290.0
2007-12-18 17:20:00,2.03625,2.03627,2.03616,2.03616,1960246.0
2007-12-18 17:21:00,2.03604,2.03604,2.03586,2.03588,7488791.0
2007-12-18 17:22:00,2.03595,2.03599,2.03595,2.03595,6290857.0
2007-12-18 17:23:00,2.03598,2.03615,2.03586,2.0361,7452690.0
2007-12-18 17:24:00,2.03608,2.03608,2.03593,2.03604,4444084.0
2007-12-18 17:25:00,2.03605,2.03605,2.03574,2.03589,21286851.0
2007-12-18 17:26:00,2.03577,2.03584,2.03557,2.03575,7988551.0
2007-12-18 17:27:00,2.03573,2.03596,2.03573,2.03586,8321181.0
2007-12-18 17:28:00,2.03589,2.03626,2.03589,2.03611,4945132.0
2007-12-18 17:29:00,2.0363,2.03651,2.0363,2.03651,11220868.0
2007-12-18 17:30:00,2.03652,2.03652,2.03617,2.03617,10082164.0
2007-12-18 17:31:00,2.03602,2.03602,2.03554,2.03554,2680682.0
2007-12-18 17:32:00,2.03535,2.03535,2.03498,2.03503,10896589.0
2007-12-18 17:33:00,2.03491,2.03491,2.03451,2.03451,6563306.0
2007-12-18 17:34:00,2.03434,2.03434,2.03373,2.03402,5076584.0
2007-12-18 17:35:00,2.03409,2.0342,2.03396,2.03401,21407609.0
2007-12-18 17:36:00,2.03396,2.03403,2.03389,2.03399,4409757.0
2007-12-18 17:37:00,2.03425,2.03448,2.03425,2.03448,10568008.0
2007-12-18 17:38:00,2.03472,2.03473,2.03455,2.03463,11250435.0
2007-12-18 17:39:00,2.03434,2.03482,2.03427,2.03482,3706145.0
2007-12-18 17:40:00,2.03486,2.03499,2.03483,2.03483,6624986.0
2007-12-18 17:41:00,2.03495,2.03513,2.0349,2.03493,8522336.0
2007-12-18 17:42:00,2.03501,2.03513,2.03501,2.03508,1866625.0
2007-12-18 17:43:00,2.03503,2.03503,2.03465,2.03467,6585223.0
2007-12-18 17:44:00,2.03469,2.03526,2.03469,2.03526,6319991.0
2007-12-18 17:45:00,2.03527,2.03577,2.03527,2.03577,5932393.0
2007-12-18 17:46:00,2.03575,2.03615,2.03575,2.03591,1325192.0
2007-12-18 17:47:00,2.03602,2.03613,2.03602,2.03606,7301191.0
2007-12-18 17:48:00,2.03618,2.03623,2.03476,2.03622,9175313.0
2007-12-18 17:49:00,2.03629,2.03651,2.03607,2.03645,19374267.0
2007-12-18 17:50:00,2.03642,2.03656,2.0364,2.0365,3173949.0
2007-12-18 17:51:00,2.03661,2.03727,2.03661,2.03727,8406407.0
2007-12-18 17:52:00,2.03731,2.03806,2.03731,2.03789,18122133.0
2007-12-18 17:53:00,2.03777,2.03777,2.03741,2.03759,2081496.0
2007-12-18 17:54:00,2.03763,2.0377,2.03754,2.03769,4025748.0
2007-12-18 17:55:00,2.0377,2.03797,2.03755,2.03797,4147097.0
2007-12-18 17:56:00,2.03801,2.03836,2.03801,2.0383,4150209.0
2007-12-18 17:57:00,2.03822,2.03822,2.0377,2.0377,6142846.0
2007-12-18 17:58:00,2.03752,2.03838,2.03752,2.03838,3207242.0
2007-12-18 17:59:00,2.03854,2.03937,2.03854,2.03919,3984228.0
2007-12-18 18:00:00,2.03896,2.03896,2.03853,2.03872,8410219.0
2007-12-18 18:01:00,2.03885,2.03893,2.0388,2.03893,10169617.0
2007-12-18 18:02:00,2.03895,2.03904,2.03887,2.03903,6097943.0
2007-12-18 18:03:00,2.03923,2.03924,2.03902,2.03924,5785781.0
2007-12-18 18:04:00,2.03928,2.03936,2.03875,2.03875,15590292.0
2007-12-18 18:05:00,2.03868,2.03873,2.03868,2.03873,2378476.0
2007-12-18 18:06:00,2.03869,2.03882,2.03869,2.03877,6598372.0
2007-12-18 18:07:00,2.03868,2.03885,2.03861,2.03885,6928393.0
2007-12-18 18:08:00,2.03881,2.03883,2.03854,2.03862,8680347.0
2007-12-18 18:09:00,2.03869,2.03893,2.03869,2.03893,4846912.0
2007-12-18 18:10:00,2.03909,2.03948,2.03909,2.03948,13442804.0
2007-12-18 18:11:00,2.03967,2.04011,2.03967,2.03986,13159186.0
2007-12-18 18:12:00,2.03993,2.04002,2.03987,2.0399,21984402.0
2007-12-18 18:13:00,2.04003,2.04011,2.03975,2.03975,7271148.0
2007-12-18 18:14:00,2.03958,2.03983,2.03935,2.03983,3914506.0
2007-12-18 18:15:00,2.03986,2.03995,2.03964,2.03978,3906264.0
2007-12-18 18:16:00,2.03978,2.04013,2.03968,2.04013,6700963.0
2007-12-18 18:17:00,2.04019,2.04047,2.04019,2.04047,6834779.0
2007-12-18 18:18:00,2.04048,2.04076,2.04048,2.04076,14966627.0
2007-12-18 18:19:00,2.041,2.041,2.04017,2.04017,13881077.0
2007-12-18 18:20:00,2.04033,2.04033,2.03968,2.03968,9856006.0
2007-12-18 18:21:00,2.03946,2.03946,2.03891,2.03923,14423286.0
2007-12-18 18:22:00,2.03906,2.03906,2.03805,2.03805,8822879.0
2007-12-18 18:23:00,2.03818,2.03848,2.03803,2.03803,2298942.0
2007-12-18 18:24:00,2.03788,2.03788,2.03746,2.03761,4469058.0
2007-12-18 18:25:00,2.03776,2.03787,2.0377,2.03777,6945194.0
2007-12-18 18:26:00,2.03779,2.03817,2.03775,2.03817,474646.0
2007-12-18 18:27:00,2.0381,2.0381,2.03768,2.03778,5765618.0
2007-12-18 18:28:00,2.03774,2.03774,2.03748,2.03762,8230593.0
2007-12-18 18:29:00,2.03765,2.0379,2.03721,2.0379,13666247.0
2007-12-18 18:30:00,2.03783,2.038,2.03761,2.03761,4828342.0
2007-12-18 18:31:00,2.03748,2.03748,2.03678,2.03678,11005196.0
2007-12-18 18:32:00,2.03662,2.03707,2.03658,2.03707,4431410.0
2007-12-18 18:33:00,2.03711,2.03715,2.037,2.037,10841113.0
2007-12-18 18:34:00,2.03681,2.03699,2.03681,2.03699,4632234.0
2007-12-18 18:35:00,2.0369,2.0369,2.03661,2.03686,17014845.0
2007-12-18 18:36:00,2.0369,2.03705,2.03678,2.0369,14546966.0
2007-12-18 18:37:00,2.03704,2.03704,2.03653,2.03653,7190676.0
2007-12-18 18:38:00,2.03645,2.03651,2.03625,2.03632,2495684.0
2007-12-18 18:39:00,2.03622,2.03622,2.03573,2.03573,11935896.0
2007-12-18 18:40:00,2.03554,2.03554,2.03507,2.03507,3561035.0
2007-12-18 18:41:00,2.03492,2.03492,2.03456,2.0347,2707663.0
2007-12-18 18:42:00,2.03465,2.03472,2.03456,2.03456,10973081.0
2007-12-18 18:43:00,2.03486,2.0354,2.03486,2.03513,3769827.0
2007-12-18 18:44:00,2.03507,2.03507,2.03477,2.03495,8803960.0
2007-12-18 18:45:00,2.03506,2.03536,2.03506,2.03512,3928046.0
2007-12-18 18:46:00,2.03498,2.03498,2.03457,2.03457,5812282.0
2007-12-18 18:47:00,2.0346,2.03469,2.03448,2.03469,3991259.0
2007-12-18 18:48:00,2.03457,2.03462,2.03446,2.03446,15488335.0
2007-12-18 18:49:00,2.03444,2.03447,2.03424,2.03424,7913145.0
2007-12-18 18:50:00,2.03425,2.03425,2.0338,2.0338,4828464.0
2007-12-18 18:51:00,2.03359,2.03369,2.0333,2.03352,2513473.0
2007-12-18 18:52:00,2.03349,2.03349,2.03277,2.03277,9953786.0
2007-12-18 18:53:00,2.03281,2.03288,2.0327,2.03288,9645217.0
2007-12-18 18:54:00,2.03286,2.03299,2.03254,2.03299,6729963.0
2007-12-18 18:55:00,2.03315,2.03331,2.03307,2.03309,15992438.0
2007-12-18 18:56:00,2.03312,2.0332,2.03299,2.03306,2060925.0
2007-12-18 18:57:00,2.0332,2.03382,2.0332,2.03382,4278825.0
2007-12-18 18:58:00,2.03395,2.03425,2.03395,2.03425,8156479.0
2007-12-18 18:59:00,2.03392,2.03439,2.03392,2.03427,8887593.0
2007-12-18 19:00:00,2.03445,2.03456,2.03436,2.03441,2697700.0
2007-12-18 19:01:00,2.0344,2.03453,2.03404,2.03404,7398586.0
2007-12-18 19:02:00,2.03385,2.03408,2.03379,2.03408,5136047.0
2007-12-18 19:03:00,2.03413,2.03418,2.03397,2.03418,10512248.0
2007-12-18 19:04:00,2.03415,2.03415,2.03399,2.03406,4975900.0
2007-12-18 19:05:00,2.03411,2.03416,2.03397,2.03405,1998485.0
2007-12-18 19:06:00,2.03401,2.03415,2.03393,2.03415,2650181.0
2007-12-18 19:07:00,2.03413,2.03429,2.03413,2.03425,2194870.0
2007-12-18 19:08:00,2.03374,2.03403,2.03374,2.03389,8740123.0
2007-12-18 19:09:00,2.03388,2.03406,2.03388,2.03404,1602085.0
2007-12-18 19:10:00,2.03399,2.03399,2.03378,2.03388,1123350.0
2007-12-18 19:11:00,2.03384,2.03388,2.03372,2.03372,5046179.0
2007-12-18 19:12:00,2.03386,2.03398,2.03382,2.03398,6689696.0
2007-12-18 19:13:00,2.03414,2.03432,2.03409,2.03424,3935137.0
2007-12-18 19:14:00,2.03434,2.03465,2.03434,2.03465,3115137.0
2007-12-18 19:15:00,2.03493,2.03498,2.03474,2.03498,9094247.0
2007-12-18 19:16:00,2.03496,2.03496,2.03455,2.03455,7667407.0
2007-12-18 19:17:00,2.0344,2.0344,2.03424,2.03433,7086541.0
2007-12-18 19:18:00,2.03424,2.03434,2.03412,2.03434,5862724.0
2007-12-18 19:19:00,2.03419,2.03419,2.03389,2.03389,14777848.0
2007-12-18 19:20:00,2.03372,2.03372,2.0331,2.0331,6629510.0
2007-12-18 19:21:00,2.03299,2.03305,2.03276,2.03279,8504731.0
2007-12-18 19:22:00,2.03268,2.03268,2.03244,2.03244,2438044.0
2007-12-18 19:23:00,2.03236,2.03241,2.03186,2.03199,4865524.0
2007-12-18 19:24:00,2.03208,2.03208,2.03184,2.03185,1776389.0
2007-12-18 19:25:00,2.03186,2.03186,2.03152,2.03152,5824951.0
2007-12-18 19:26:00,2.03155,2.03155,2.03119,2.03119,3963551.0
2007-12-18 19:27:00,2.03115,2.03119,2.03084,2.03094,5180096.0
2007-12-18 19:28:00,2.03099,2.03115,2.03095,2.03115,4644331.0
2007-12-18 19:29:00,2.03137,2.03156,2.03137,2.03146,28012963.0
2007-12-18 19:30:00,2.03148,2.03151,2.03137,2.03137,17131115.0
2007-12-18 19:31:00,2.03138,2.03185,2.03138,2.03185,8713411.0
2007-12-18 19:32:00,2.03201,2.03221,2.03195,2.03221,9424574.0
2007-12-18 19:33:00,2.03211,2.03219,2.03205,2.03219,2052888.0
2007-12-18 19:34:00,2.03237,2.03258,2.03214,2.03248,17812460.0
2007-12-18 19:35:00,2.03244,2.03244,2.03218,2.03218,1179069.0
2007-12-18 19:36:00,2.03231,2.03236,2.03213,2.03213,5453325.0
2007-12-18 19:37:00,2.03216,2.03234,2.03216,2.03225,7781306.0
2007-12-18 19:38:00,2.03231,2.03244,2.03231,2.03234,4676682.0
2007-12-18 19:39:00,2.03248,2.03252,2.03238,2.03239,1858007.0
2007-12-18 19:40:00,2.03216,2.03216,2.03166,2.03166,2035674.0
2007-12-18 19:41:00,2.03159,2.03166,2.03159,2.03166,10905419.0
2007-12-18 19:42:00,2.03156,2.0317,2.0315,2.03158,5471828.0
2007-12-18 19:43:00,2.03146,2.03159,2.03146,2.03148,5174618.0
2007-12-18 19:44:00,2.03147,2.03159,2.03141,2.03159,2277279.0
2007-12-18 19:45:00,2.0315,2.03174,2.0315,2.03162,5036559.0
2007-12-18 19:46:00,2.0316,2.03188,2.03158,2.03168,4410982.0
2007-12-18 19:47:00,2.03158,2.03171,2.03131,2.0314,8478263.0
2007-12-18 19:48:00,2.03118,2.03118,2.03078,2.03086,3448498.0
2007-12-18 19:49:00,2.03088,2.03088,2.03059,2.03061,12892209.0
2007-12-18 19:50:00,2.03057,2.03057,2.02934,2.02934,707638.0
2007-12-18 19:51:00,2.02936,2.02998,2.02936,2.02998,1780705.0
2007-12-18 19:52:00,2.03018,2.03044,2.03018,2.03044,6745806.0
2007-12-18 19:53:00,2.03042,2.03042,2.03011,2.03011,3148895.0
2007-12-18 19:54:00,2.02983,2.02983,2.02949,2.02949,22489280.0
2007-12-18 19:55:00,2.02956,2.02956,2.02941,2.02945,11237018.0
2007-12-18 19:56:00,2.0297,2.02983,2.02964,2.02983,3782909.0
2007-12-18 19:57:00,2.02989,2.0299,2.02979,2.02988,1431677.0
2007-12-18 19:58:00,2.02956,2.02956,2.02926,2.02927,4560025.0
2007-12-18 19:59:00,2.0292,2.02923,2.02907,2.02907,15874444.0
2007-12-18 20:00:00,2.02898,2.02917,2.02891,2.02906,13586023.0
2007-12-18 20:01:00,2.02882,2.02885,2.0287,2.02878,18140022.0
2007-12-18 20:02:00,2.02878,2.02881,2.02859,2.02859,15241657.0
2007-12-18 20:03:00,2.02855,2.02855,2.02843,2.02843,10482439.0
2007-12-18 20:04:00,2.02824,2.02824,2.0279,2.0279,4438036.0
2007-12-18 20:05:00,2.02806,2.02817,2.02673,2.02817,5909631.0
2007-12-18 20:06:00,2.02827,2.02827,2.02801,2.02801,24663173.0
2007-12-18 20:07:00,2.028,2.02802,2.02797,2.02797,3866443.0
2007-12-18 20:08:00,2.02797,2.02812,2.02783,2.02812,3878853.0
2007-12-18 20:09:00,2.02824,2.02845,2.02824,2.02825,2064619.0
2007-12-18 20:10:00,2.02841,2.02881,2.02841,2.02875,39983436.0
2007-12-18 20:11:00,2.02877,2.02877,2.02863,2.0287,16907382.0
2007-12-18 20:12:00,2.02857,2.02862,2.02852,2.02862,7098407.0
2007-12-18 20:13:00,2.02861,2.02862,2.02844,2.02862,1889258.0
2007-12-18 20:14:00,2.02855,2.02864,2.02853,2.02853,10308726.0
2007-12-18 20:15:00,2.0286,2.0286,2.02848,2.02859,3019308.0
2007-12-18 20:16:00,2.02865,2.02889,2.02865,2.02871,5891847.0
2007-12-18 20:17:00,2.02869,2.02878,2.02868,2.02869,8256874.0
2007-12-18 20:18:00,2.02863,2.02868,2.02844,2.02868,19470175.0
2007-12-18 20:19:00,2.0286,2.0286,2.02831,2.02838,13450747.0
2007-12-18 20:20:00,2.02816,2.02816,2.02783,2.02783,2320989.0
2007-12-18 20:21:00,2.02761,2.02766,2.0275,2.02766,5838302.0
2007-12-18 20:22:00,2.02766,2.02781,2.02761,2.02781,14691814.0
2007-12-18 20:23:00,2.02776,2.02776,2.02723,2.02754,5679721.0
2007-12-18 20:24:00,2.0277,2.02786,2.0277,2.02786,4436604.0
2007-12-18 20:25:00,2.02779,2.02779,2.02738,2.02738,5680062.0
2007-12-18 20:26:00,2.02719,2.02719,2.02678,2.02678,1505960.0
2007-12-18 20:27:00,2.02676,2.02679,2.02657,2.02679,6587272.0
2007-12-18 20:28:00,2.02676,2.02676,2.02644,2.02644,7324040.0
2007-12-18 20:29:00,2.02639,2.02648,2.02627,2.02648,46433423.0
2007-12-18 20:30:00,2.02649,2.02649,2.02622,2.02633,2009580.0
2007-12-18 20:31:00,2.0264,2.02658,2.0264,2.02658,4375655.0
2007-12-18 20:32:00,2.02662,2.02662,2.02586,2.02594,16332566.0
2007-12-18 20:33:00,2.026,2.02608,2.02563,2.02608,13022221.0
2007-12-18 20:34:00,2.02603,2.02603,2.02564,2.02573,2098219.0
2007-12-18 20:35:00,2.02565,2.0257,2.02548,2.02548,30479042.0
2007-12-18 20:36:00,2.02527,2.02536,2.02523,2.02536,3262442.0
2007-12-18 20:37:00,2.02527,2.02559,2.02525,2.02559,23884755.0
2007-12-18 20:38:00,2.02562,2.02573,2.02546,2.02573,2709126.0
2007-12-18 20:39:00,2.02563,2.02579,2.02563,2.0257,3317544.0
2007-12-18 20:40:00,2.02569,2.02574,2.02568,2.02568,17522099.0
2007-12-18 20:41:00,2.02579,2.02588,2.0256,2.02572,2376071.0
2007-12-18 20:42:00,2.02587,2.02615,2.02571,2.02615,27586889.0
2007-12-18 20:43:00,2.02634,2.02673,2.02634,2.02658,8431431.0
2007-12-18 20:44:00,2.0267,2.02704,2.0267,2.02704,5133749.0
2007-12-18 20:45:00,2.02714,2.0273,2.02691,2.02708,11701361.0
2007-12-18 20:46:00,2.02715,2.02722,2.02573,2.02715,9716649.0
2007-12-18 20:47:00,2.02715,2.02715,2.02694,2.02697,2564746.0
2007-12-18 20:48:00,2.02708,2.02715,2.02697,2.02708,375604.0
2007-12-18 20:49:00,2.0268,2.02717,2.0268,2.02684,6293013.0
2007-12-18 20:50:00,2.02666,2.02674,2.02635,2.02661,7618557.0
2007-12-18 20:51:00,2.02651,2.02651,2.02633,2.0264,1507041.0
2007-12-18 20:52:00,2.0264,2.02654,2.02626,2.02654,12169026.0
2007-12-18 20:53:00,2.02655,2.02655,2.02608,2.02608,8587469.0
2007-12-18 20:54:00,2.02607,2.02622,2.02601,2.02616,7822716.0
2007-12-18 20:55:00,2.02613,2.02613,2.02587,2.02587,15454296.0
2007-12-18 20:56:00,2.02602,2.02602,2.02573,2.02601,10375636.0
2007-12-18 20:57:00,2.02599,2.02602,2.02583,2.02589,1249091.0
2007-12-18 20:58:00,2.02601,2.02601,2.02573,2.02589,11296455.0
2007-12-18 20:59:00,2.02593,2.02593,2.02532,2.02578,8155284.0
2007-12-18 21:00:00,2.02586,2.02621,2.02586,2.02621,7647757.0
2007-12-18 21:01:00,2.02616,2.02616,2.02581,2.02581,3345877.0
2007-12-18 21:02:00,2.0257,2.0257,2.02508,2.02534,7013319.0
2007-12-18 21:03:00,2.02543,2.02557,2.02403,2.02403,7820701.0
2007-12-18 21:04:00,2.0255,2.02575,2.0255,2.02559,972131.0
2007-12-18 21:05:00,2.02578,2.02578,2.0256,2.02561,3654316.0
2007-12-18 21:06:00,2.02549,2.02556,2.02533,2.02556,4246236.0
2007-12-18 21:07:00,2.02566,2.02584,2.02553,2.02553,7654801.0
2007-12-18 21:08:00,2.02565,2.02568,2.02538,2.02538,6188642.0
2007-12-18 21:09:00,2.02534,2.02565,2.02534,2.02534,16555170.0
2007-12-18 21:10:00,2.02544,2.02567,2.02544,2.02563,7008731.0
2007-12-18 21:11:00,2.0255,2.0257,2.0255,2.02551,921337.0
2007-12-18 21:12:00,2.02545,2.02549,2.02524,2.02526,24535797.0
2007-12-18 21:13:00,2.02526,2.0253,2.02509,2.0253,13270611.0
2007-12-18 21:14:00,2.02556,2.02558,2.02517,2.02555,10703324.0
2007-12-18 21:15:00,2.02557,2.02572,2.02557,2.02572,4237628.0
2007-12-18 21:16:00,2.02529,2.02605,2.02529,2.02605,20292824.0
2007-12-18 21:17:00,2.0262,2.02644,2.0262,2.0263,19296745.0
2007-12-18 21:18:00,2.02621,2.02621,2.02595,2.02604,8012251.0
2007-12-18 21:19:00,2.02602,2.02627,2.02602,2.02627,5284497.0
2007-12-18 21:20:00,2.02622,2.02625,2.0258,2.0258,2012564.0
2007-12-18 21:21:00,2.02566,2.02566,2.02539,2.02539,15443730.0
2007-12-18 21:22:00,2.02538,2.02538,2.02507,2.02535,17811047.0
2007-12-18 21:23:00,2.02544,2.02575,2.02543,2.02575,3779392.0
2007-12-18 21:24:00,2.02584,2.02584,2.0257,2.02575,4723342.0
2007-12-18 21:25:00,2.02583,2.02593,2.02578,2.02578,5967169.0
2007-12-18 21:26:00,2.02567,2.02567,2.02548,2.02558,14400914.0
2007-12-18 21:27:00,2.0256,2.0256,2.02544,2.02544,1579938.0
2007-12-18 21:28:00,2.0253,2.02531,2.02505,2.02522,3372328.0
2007-12-18 21:29:00,2.02519,2.02519,2.02472,2.02487,9167848.0
2007-12-18 21:30:00,2.02477,2.02481,2.02474,2.02478,2797991.0
2007-12-18 21:31:00,2.02464,2.02469,2.02418,2.02456,2281029.0
2007-12-18 21:32:00,2.0245,2.0245,2.02406,2.02412,1464338.0
2007-12-18 21:33:00,2.02406,2.02407,2.02368,2.02368,6939693.0
2007-12-18 21:34:00,2.02386,2.02406,2.02386,2.02406,15533486.0
2007-12-18 21:35:00,2.02402,2.02414,2.02402,2.02406,4162635.0
2007-12-18 21:36:00,2.02413,2.02415,2.024,2.024,2976615.0
2007-12-18 21:37:00,2.02415,2.02417,2.02401,2.02401,4031603.0
2007-12-18 21:38:00,2.02404,2.02433,2.02404,2.02417,4387704.0
2007-12-18 21:39:00,2.02433,2.02439,2.02425,2.02433,11420056.0
2007-12-18 21:40:00,2.02431,2.02434,2.02418,2.02421,3578274.0
2007-12-18 21:41:00,2.0242,2.0242,2.02393,2.02393,3266099.0
2007-12-18 21:42:00,2.02401,2.02407,2.024,2.024,6953740.0
2007-12-18 21:43:00,2.02409,2.02416,2.02396,2.024,6583363.0
2007-12-18 21:44:00,2.0239,2.0239,2.02356,2.02382,8396860.0
2007-12-18 21:45:00,2.02384,2.02399,2.02365,2.02399,7449582.0
2007-12-18 21:46:00,2.02393,2.02393,2.02357,2.02357,12975271.0
2007-12-18 21:47:00,2.02363,2.02363,2.02297,2.02297,20468915.0
2007-12-18 21:48:00,2.0228,2.0228,2.02235,2.02248,15519719.0
2007-12-18 21:49:00,2.02252,2.02268,2.0222,2.02268,4067962.0
2007-12-18 21:50:00,2.0227,2.02281,2.02264,2.0227,8978184.0
2007-12-18 21:51:00,2.0227,2.02276,2.02246,2.02246,6827924.0
2007-12-18 21:52:00,2.02271,2.02271,2.02195,2.02229,5080173.0
2007-12-18 21:53:00,2.0222,2.0222,2.02208,2.02215,7759395.0
2007-12-18 21:54:00,2.0225,2.02256,2.02236,2.02236,8482497.0
2007-12-18 21:55:00,2.02239,2.02239,2.02189,2.02189,5320517.0
2007-12-18 21:56:00,2.02181,2.02181,2.02149,2.02168,13300697.0
2007-12-18 21:57:00,2.02182,2.02254,2.02182,2.02206,18404980.0
2007-12-18 21:58:00,2.02234,2.02243,2.02226,2.02243,1768885.0
2007-12-18 21:59:00,2.02236,2.02271,2.02236,2.02271,12984182.0
2007-12-18 22:00:00,2.02281,2.02318,2.02281,2.02294,10323042.0
2007-12-18 22:01:00,2.02287,2.02295,2.02278,2.0229,5257203.0
2007-12-18 22:02:00,2.02304,2.02304,2.02288,2.02301,2984716.0
2007-12-18 22:03:00,2.02311,2.0232,2.02281,2.02281,6391735.0
2007-12-18 22:04:00,2.02278,2.02278,2.02251,2.02251,27064270.0
2007-12-18 22:05:00,2.02242,2.02248,2.02221,2.02248,4413532.0
2007-12-18 22:06:00,2.02252,2.02284,2.02248,2.02284,3170608.0
2007-12-18 22:07:00,2.02285,2.02308,2.02285,2.02308,11237651.0
2007-12-18 22:08:00,2.02314,2.02314,2.02284,2.02289,3681509.0
2007-12-18 22:09:00,2.02306,2.02312,2.02306,2.02308,18951101.0
2007-12-18 22:10:00,2.02312,2.02314,2.02289,2.02289,3191534.0
2007-12-18 22:11:00,2.0226,2.02268,2.02258,2.02258,3561832.0
2007-12-18 22:12:00,2.02265,2.02265,2.02256,2.02263,22005826.0
2007-12-18 22:13:00,2.02266,2.02281,2.02265,2.02281,12678568.0
2007-12-18 22:14:00,2.02288,2.02292,2.02279,2.02279,6782621.0
2007-12-18 22:15:00,2.02271,2.02271,2.02222,2.02222,18340372.0
2007-12-18 22:16:00,2.02246,2.02256,2.02241,2.02256,15341403.0
2007-12-18 22:17:00,2.02254,2.02254,2.02231,2.02238,4276849.0
2007-12-18 22:18:00,2.02244,2.02246,2.0222,2.02246,10455626.0
2007-12-18 22:19:00,2.02255,2.02264,2.02242,2.02263,7120316.0
2007-12-18 22:20:00,2.02245,2.02246,2.02202,2.02202,6254408.0
2007-12-18 22:21:00,2.02204,2.02204,2.02176,2.02185,13156584.0
2007-12-18 22:22:00,2.02185,2.02198,2.02171,2.02198,5767922.0
2007-12-18 22:23:00,2.02195,2.02196,2.02187,2.02187,18721724.0
2007-12-18 22:24:00,2.02204,2.02225,2.02204,2.02225,17975211.0
2007-12-18 22:25:00,2.02232,2.02232,2.02207,2.02207,1976719.0
2007-12-18 22:26:00,2.02201,2.02266,2.02201,2.02266,15062136.0
2007-12-18 22:27:00,2.02249,2.02257,2.02226,2.02238,1706362.0
2007-12-18 22:28:00,2.02219,2.02219,2.02196,2.02196,5152234.0
2007-12-18 22:29:00,2.02193,2.02205,2.02188,2.02188,1602395.0
2007-12-18 22:30:00,2.02196,2.02199,2.02183,2.02184,9170134.0
2007-12-18 22:31:00,2.02185,2.02186,2.02173,2.02178,9818591.0
2007-12-18 22:32:00,2.0217,2.0217,2.02162,2.02162,4022168.0
2007-12-18 22:33:00,2.02175,2.02215,2.02175,2.02215,10457951.0
2007-12-18 22:34:00,2.02217,2.02234,2.02214,2.02234,5344376.0
2007-12-18 22:35:00,2.02241,2.02277,2.02241,2.02276,3107626.0
2007-12-18 22:36:00,2.02271,2.02292,2.02268,2.02277,14754619.0
2007-12-18 22:37:00,2.02277,2.02277,2.02228,2.02234,8104423.0
2007-12-18 22:38:00,2.02226,2.02249,2.02226,2.02247,10401134.0
2007-12-18 22:39:00,2.0226,2.0226,2.02241,2.02241,21166134.0
2007-12-18 22:40:00,2.02256,2.02263,2.02248,2.02248,17416863.0
2007-12-18 22:41:00,2.02236,2.02248,2.02198,2.02247,7184663.0
2007-12-18 22:42:00,2.02262,2.02353,2.02262,2.02353,15002348.0
2007-12-18 22:43:00,2.02361,2.02361,2.02344,2.02344,6332995.0
2007-12-18 22:44:00,2.02361,2.02374,2.02357,2.02357,7742004.0
2007-12-18 22:45:00,2.02357,2.02357,2.02344,2.02344,3794684.0
2007-12-18 22:46:00,2.02343,2.02343,2.02314,2.02339,2099638.0
2007-12-18 22:47:00,2.0233,2.0233,2.02302,2.02302,8633192.0
2007-12-18 22:48:00,2.02294,2.02294,2.02255,2.02276,15141759.0
2007-12-18 22:49:00,2.02261,2.02261,2.02217,2.02217,2236877.0
2007-12-18 22:50:00,2.02212,2.02212,2.0219,2.02202,2817148.0
2007-12-18 22:51:00,2.02189,2.02228,2.02188,2.02228,2707967.0
2007-12-18 22:52:00,2.02225,2.02227,2.02215,2.02227,11251697.0
2007-12-18 22:53:00,2.02232,2.02233,2.02219,2.02219,6704829.0
2007-12-18 22:54:00,2.02223,2.02254,2.02177,2.02254,14063554.0
2007-12-18 22:55:00,2.02242,2.02245,2.02233,2.02245,8385363.0
2007-12-18 22:56:00,2.02247,2.02275,2.0223,2.0223,3009095.0
2007-12-18 22:57:00,2.02269,2.02272,2.0226,2.02264,2788788.0
2007-12-18 22:58:00,2.02267,2.02267,2.0225,2.0225,3512578.0
2007-12-18 22:59:00,2.02257,2.02266,2.02223,2.02253,3558461.0
2007-12-18 23:00:00,2.0223,2.02237,2.02212,2.02212,6559090.0
2007-12-18 23:01:00,2.02193,2.02201,2.02168,2.02178,2404878.0
2007-12-18 23:02:00,2.02197,2.02222,2.02188,2.02188,4764422.0
2007-12-18 23:03:00,2.02188,2.02188,2.02091,2.02091,5511548.0
2007-12-18 23:04:00,2.02099,2.02099,2.02061,2.02061,5486062.0
2007-12-18 23:05:00,2.02057,2.02057,2.02024,2.02024,1537520.0
2007-12-18 23:06:00,2.02038,2.02082,2.02038,2.02081,8506200.0
2007-12-18 23:07:00,2.02103,2.02142,2.02103,2.02142,3625363.0
2007-12-18 23:08:00,2.02145,2.02181,2.02145,2.02181,5161038.0
2007-12-18 23:09:00,2.022,2.02239,2.02197,2.02239,7562130.0
2007-12-18 23:10:00,2.02254,2.02283,2.02254,2.02257,1113956.0
2007-12-18 23:11:00,2.0227,2.02278,2.02246,2.02246,9994078.0
2007-12-18 23:12:00,2.02256,2.02279,2.02256,2.02272,24792335.0
2007-12-18 23:13:00,2.02293,2.02332,2.02293,2.02332,2294176.0
2007-12-18 23:14:00,2.02346,2.02386,2.02346,2.02386,2910253.0
2007-12-18 23:15:00,2.02385,2.02409,2.02385,2.02407,2869015.0
2007-12-18 23:16:00,2.02409,2.02467,2.02409,2.02467,5637965.0
2007-12-18 23:17:00,2.02472,2.0248,2.02465,2.0248,3338439.0
2007-12-18 23:18:00,2.0248,2.02489,2.02465,2.02485,6478446.0
2007-12-18 23:19:00,2.02505,2.02523,2.02505,2.02523,10331826.0
2007-12-18 23:20:00,2.02512,2.02525,2.02512,2.02525,2128594.0
2007-12-18 23:21:00,2.02533,2.02542,2.02527,2.02535,4963329.0
2007-12-18 23:22:00,2.02527,2.02527,2.02491,2.02491,11263426.0
2007-12-18 23:23:00,2.02473,2.02476,2.02473,2.02476,398294.0
2007-12-18 23:24:00,2.0245,2.02499,2.0245,2.02499,3590235.0
2007-12-18 23:25:00,2.02485,2.02486,2.0247,2.02486,5003612.0
2007-12-18 23:26:00,2.02489,2.02489,2.02467,2.02477,3299025.0
2007-12-18 23:27:00,2.02471,2.02474,2.0246,2.02474,2791296.0
2007-12-18 23:28:00,2.02456,2.02467,2.02418,2.02455,9907941.0
2007-12-18 23:29:00,2.02449,2.02456,2.02441,2.02453,7327183.0
2007-12-18 23:30:00,2.02454,2.02454,2.02445,2.02451,6889821.0
2007-12-18 23:31:00,2.02452,2.02452,2.02437,2.02437,19490041.0
2007-12-18 23:32:00,2.02441,2.02456,2.02427,2.02456,2582855.0
2007-12-18 23:33:00,2.02463,2.02488,2.02463,2.02474,20475492.0
2007-12-18 23:34:00,2.02494,2.02522,2.02494,2.02522,5790185.0
2007-12-18 23:35:00,2.02511,2.02511,2.0247,2.02476,14687329.0
2007-12-18 23:36:00,2.02485,2.02511,2.02485,2.02503,5568231.0
2007-12-18 23:37:00,2.02494,2.02494,2.02456,2.02456,13610552.0
2007-12-18 23:38:00,2.0245,2.0245,2.02407,2.02421,6594958.0
2007-12-18 23:39:00,2.02425,2.02438,2.02425,2.02438,2547239.0
2007-12-18 23:40:00,2.02424,2.02424,2.02406,2.02413,12121483.0
2007-12-18 23:41:00,2.02413,2.02435,2.02413,2.02435,465210.0
2007-12-18 23:42:00,2.02432,2.02468,2.02417,2.02468,2016126.0
2007-12-18 23:43:00,2.02462,2.02471,2.0245,2.02461,2107264.0
2007-12-18 23:44:00,2.02468,2.02491,2.02466,2.02491,11693260.0
2007-12-18 23:45:00,2.02487,2.02487,2.0246,2.02468,21114823.0
2007-12-18 23:46:00,2.02469,2.02476,2.02451,2.02454,8325691.0
2007-12-18 23:47:00,2.02449,2.02478,2.02449,2.02478,30448738.0
2007-12-18 23:48:00,2.02479,2.02479,2.02421,2.02452,12059545.0
2007-12-18 23:49:00,2.0245,2.0245,2.02433,2.02436,11257317.0
2007-12-18 23:50:00,2.02442,2.02453,2.0243,2.0243,6562439.0
2007-12-18 23:51:00,2.02448,2.02466,2.02448,2.02458,28445077.0
2007-12-18 23:52:00,2.02469,2.02486,2.0246,2.02486,1501029.0
2007-12-18 23:53:00,2.02487,2.02522,2.02487,2.02506,2633956.0
2007-12-18 23:54:00,2.02508,2.02509,2.0249,2.0249,2708246.0
2007-12-18 23:55:00,2.02485,2.02499,2.02485,2.02492,22418034.0
2007-12-18 23:56:00,2.02484,2.02501,2.02479,2.02497,2430085.0
2007-12-18 23:57:00,2.02494,2.02494,2.02481,2.02492,21949129.0
2007-12-18 23:58:00,2.02487,2.02513,2.02487,2.02502,15354797.0
2007-12-18 23:59:00,2.02508,2.02528,2.02491,2.02491,5111662.0
2007-12-19 00:00:00,2.02476,2.02501,2.02476,2.02501,3922899.0
2007-12-19 00:01:00,2.02498,2.02498,2.0248,2.02496,961912.0
2007-12-19 00:02:00,2.02508,2.02518,2.02503,2.02507,28120379.0
2007-12-19 00:03:00,2.02484,2.02484,2.02435,2.02435,5982862.0
2007-12-19 00:04:00,2.02431,2.02451,2.02431,2.02451,7158934.0
2007-12-19 00:05:00,2.02446,2.02457,2.02402,2.02457,6862707.0
2007-12-19 00:06:00,2.02441,2.02456,2.02441,2.02447,2925217.0
2007-12-19 00:07:00,2.02447,2.02447,2.02422,2.02437,8729899.0
2007-12-19 00:08:00,2.02441,2.02451,2.02441,2.02451,10211274.0
2007-12-19 00:09:00,2.02456,2.02471,2.02456,2.02471,13502472.0
2007-12-19 00:10:00,2.02482,2.02504,2.02482,2.02497,3608572.0
2007-12-19 00:11:00,2.02483,2.02483,2.02444,2.02444,5532890.0
2007-12-19 00:12:00,2.02424,2.02439,2.02395,2.02433,3227733.0
2007-12-19 00:13:00,2.02429,2.02429,2.02392,2.02394,1045608.0
2007-12-19 00:14:00,2.02387,2.02387,2.02377,2.02377,1707902.0
2007-12-19 00:15:00,2.02366,2.02392,2.02354,2.02376,5134464.0
2007-12-19 00:16:00,2.0236,2.0236,2.0234,2.02354,2926785.0
2007-12-19 00:17:00,2.02361,2.02372,2.02361,2.02371,3049916.0
2007-12-19 00:18:00,2.02379,2.02385,2.02374,2.02385,2067155.0
2007-12-19 00:19:00,2.02378,2.02386,2.02378,2.02383,1931839.0
2007-12-19 00:20:00,2.02369,2.02403,2.02369,2.02403,18127298.0
2007-12-19 00:21:00,2.02407,2.02438,2.02395,2.02426,11182463.0
2007-12-19 00:22:00,2.02431,2.02445,2.02427,2.02445,3107452.0
2007-12-19 00:23:00,2.02451,2.02457,2.02444,2.02445,4522954.0
2007-12-19 00:24:00,2.02444,2.02515,2.02444,2.02515,1060874.0
2007-12-19 00:25:00,2.02526,2.02534,2.02516,2.0253,14697408.0
2007-12-19 00:26:00,2.02536,2.0254,2.02528,2.02535,3429015.0
2007-12-19 00:27:00,2.02531,2.02539,2.02527,2.02539,2554209.0
2007-12-19 00:28:00,2.02536,2.02536,2.02519,2.02519,6289873.0
2007-12-19 00:29:00,2.0253,2.02574,2.0253,2.02574,6301946.0
2007-12-19 00:30:00,2.02559,2.02559,2.02511,2.02529,9709463.0
2007-12-19 00:31:00,2.02536,2.02555,2.02536,2.02544,13306295.0
2007-12-19 00:32:00,2.02551,2.02551,2.02522,2.02522,9473795.0
2007-12-19 00:33:00,2.02534,2.02565,2.02534,2.02557,4364552.0
2007-12-19 00:34:00,2.0257,2.02605,2.0257,2.02605,915723.0
2007-12-19 00:35:00,2.02611,2.02611,2.02586,2.02586,5362630.0
2007-12-19 00:36:00,2.02572,2.02572,2.02547,2.02564,5296477.0
2007-12-19 00:37:00,2.02575,2.02595,2.02575,2.02584,3767305.0
2007-12-19 00:38:00,2.02575,2.02604,2.0257,2.02604,3027709.0
2007-12-19 00:39:00,2.02609,2.02611,2.02591,2.02591,14801235.0
2007-12-19 00:40:00,2.02592,2.026,2.02583,2.026,1723416.0
2007-12-19 00:41:00,2.02594,2.0263,2.02594,2.0263,5788803.0
2007-12-19 00:42:00,2.02638,2.02643,2.02622,2.02622,844204.0
2007-12-19 00:43:00,2.02617,2.02628,2.02565,2.02628,2037565.0
2007-12-19 00:44:00,2.02637,2.0264,2.02626,2.0264,1694239.0
2007-12-19 00:45:00,2.02652,2.02658,2.026,2.026,6773443.0
2007-12-19 00:46:00,2.02587,2.02587,2.0256,2.02577,1929417.0
2007-12-19 00:47:00,2.0257,2.0257,2.0255,2.0255,2971265.0
2007-12-19 00:48:00,2.02555,2.02589,2.02555,2.02586,4511581.0
2007-12-19 00:49:00,2.02583,2.02583,2.02535,2.02535,1724218.0
2007-12-19 00:50:00,2.02513,2.02524,2.02513,2.02514,11139949.0
2007-12-19 00:51:00,2.02521,2.02525,2.02503,2.02525,10940560.0
2007-12-19 00:52:00,2.02528,2.02552,2.02511,2.02511,28579912.0
2007-12-19 00:53:00,2.02511,2.02513,2.02503,2.0251,10709126.0
2007-12-19 00:54:00,2.02517,2.02556,2.02517,2.02556,3324505.0
2007-12-19 00:55:00,2.02568,2.0258,2.02557,2.0258,5268607.0
2007-12-19 00:56:00,2.02605,2.02605,2.0257,2.02574,4907693.0
2007-12-19 00:57:00,2.02581,2.02629,2.02581,2.02629,30718398.0
2007-12-19 00:58:00,2.02625,2.02625,2.02558,2.02558,4031458.0
2007-12-19 00:59:00,2.02549,2.02549,2.02494,2.02498,9137983.0
2007-12-19 01:00:00,2.02503,2.02522,2.02498,2.02516,3690781.0
2007-12-19 01:01:00,2.02511,2.02514,2.02494,2.02504,7062722.0
2007-12-19 01:02:00,2.02503,2.02503,2.0248,2.0248,2207321.0
2007-12-19 01:03:00,2.02475,2.02482,2.02469,2.02482,6037110.0
2007-12-19 01:04:00,2.02485,2.02495,2.02485,2.02488,28168413.0
2007-12-19 01:05:00,2.02499,2.02512,2.02491,2.02511,3640698.0
2007-12-19 01:06:00,2.02508,2.02533,2.025,2.02533,4363612.0
2007-12-19 01:07:00,2.02521,2.02529,2.02521,2.02527,3937898.0
2007-12-19 01:08:00,2.02538,2.02556,2.02505,2.02556,10066628.0
2007-12-19 01:09:00,2.02547,2.02568,2.02547,2.02567,10419724.0
2007-12-19 01:10:00,2.02572,2.02577,2.02572,2.02575,2668438.0
2007-12-19 01:11:00,2.0258,2.0258,2.02556,2.02569,5439929.0
2007-12-19 01:12:00,2.02574,2.02579,2.02568,2.02568,2639522.0
2007-12-19 01:13:00,2.02556,2.02575,2.02552,2.02561,10623269.0
2007-12-19 01:14:00,2.02555,2.02555,2.02489,2.02489,4872642.0
2007-12-19 01:15:00,2.0249,2.02527,2.0249,2.02527,8054569.0
2007-12-19 01:16:00,2.02546,2.02572,2.02524,2.02564,6282669.0
2007-12-19 01:17:00,2.02567,2.02572,2.02559,2.02566,2523932.0
2007-12-19 01:18:00,2.02573,2.02576,2.02558,2.02573,4783010.0
2007-12-19 01:19:00,2.02596,2.02624,2.02596,2.02624,3529110.0
2007-12-19 01:20:00,2.02623,2.02627,2.02612,2.02627,4487406.0
2007-12-19 01:21:00,2.02587,2.02639,2.02587,2.02601,4197956.0
2007-12-19 01:22:00,2.02602,2.02634,2.02602,2.02633,9447952.0
2007-12-19 01:23:00,2.02636,2.02653,2.02635,2.02653,22159364.0
2007-12-19 01:24:00,2.02658,2.02672,2.02658,2.02658,18186516.0
2007-12-19 01:25:00,2.02661,2.02667,2.02653,2.02653,8702468.0
2007-12-19 01:26:00,2.02663,2.02681,2.0263,2.0263,10292842.0
2007-12-19 01:27:00,2.0262,2.02646,2.0262,2.02639,7035948.0
2007-12-19 01:28:00,2.02635,2.02635,2.02609,2.02609,8904447.0
2007-12-19 01:29:00,2.02593,2.02593,2.0253,2.02576,6733978.0
2007-12-19 01:30:00,2.02579,2.02612,2.02579,2.02612,2805850.0
2007-12-19 01:31:00,2.02618,2.02639,2.02618,2.02639,5620277.0
2007-12-19 01:32:00,2.02644,2.02644,2.02608,2.02617,3251581.0
2007-12-19 01:33:00,2.02606,2.02606,2.02565,2.02572,9080203.0
2007-12-19 01:34:00,2.02572,2.02578,2.02566,2.02578,5700317.0
2007-12-19 01:35:00,2.02585,2.02594,2.02579,2.0259,5766444.0
2007-12-19 01:36:00,2.02585,2.0259,2.02585,2.02587,2413848.0
2007-12-19 01:37:00,2.02575,2.02575,2.02558,2.02558,9665682.0
2007-12-19 01:38:00,2.02565,2.02588,2.02565,2.02587,4636391.0
2007-12-19 01:39:00,2.02599,2.02608,2.02596,2.02606,20549833.0
2007-12-19 01:40:00,2.02613,2.02618,2.02581,2.02582,8737647.0
2007-12-19 01:41:00,2.02616,2.02669,2.02616,2.02669,6347208.0
2007-12-19 01:42:00,2.02674,2.02675,2.02664,2.02666,10125018.0
2007-12-19 01:43:00,2.02653,2.02687,2.02653,2.02687,7578162.0
2007-12-19 01:44:00,2.02692,2.02704,2.0269,2.027,7705794.0
2007-12-19 01:45:00,2.02694,2.02694,2.02666,2.02667,11097251.0
2007-12-19 01:46:00,2.02677,2.02705,2.02677,2.02705,6480573.0
2007-12-19 01:47:00,2.02722,2.02763,2.02722,2.02745,4311935.0
2007-12-19 01:48:00,2.02743,2.02751,2.02736,2.02751,2670597.0
2007-12-19 01:49:00,2.02707,2.02757,2.02707,2.02753,2609799.0
2007-12-19 01:50:00,2.02775,2.02785,2.02769,2.02783,12690920.0
2007-12-19 01:51:00,2.02782,2.02782,2.02744,2.02744,3133232.0
2007-12-19 01:52:00,2.02727,2.02727,2.02687,2.02687,4290186.0
2007-12-19 01:53:00,2.02667,2.0267,2.0264,2.0266,12633244.0
2007-12-19 01:54:00,2.02655,2.02673,2.02655,2.0266,6814063.0
2007-12-19 01:55:00,2.02642,2.02642,2.02624,2.02635,2442653.0
2007-12-19 01:56:00,2.02646,2.02674,2.02631,2.02669,3909974.0
2007-12-19 01:57:00,2.02673,2.02703,2.02673,2.02703,2431874.0
2007-12-19 01:58:00,2.02695,2.02713,2.02695,2.0271,5841310.0
2007-12-19 01:59:00,2.0273,2.02743,2.02712,2.02726,4868394.0
2007-12-19 02:00:00,2.02688,2.02688,2.02662,2.02666,5170343.0
2007-12-19 02:01:00,2.02657,2.02679,2.02657,2.02657,6139699.0
2007-12-19 02:02:00,2.02661,2.02664,2.02653,2.02664,2367478.0
2007-12-19 02:03:00,2.02665,2.02665,2.02622,2.02655,4104958.0
2007-12-19 02:04:00,2.02657,2.02663,2.0265,2.0266,2595529.0
2007-12-19 02:05:00,2.02664,2.02673,2.02654,2.02654,6196855.0
2007-12-19 02:06:00,2.02667,2.02684,2.02661,2.02666,11521424.0
2007-12-19 02:07:00,2.02678,2.02697,2.02678,2.02697,2442854.0
2007-12-19 02:08:00,2.02687,2.02687,2.02663,2.02663,2923609.0
2007-12-19 02:09:00,2.02657,2.02671,2.02653,2.02667,13666726.0
2007-12-19 02:10:00,2.02661,2.02661,2.02625,2.02625,2459754.0
2007-12-19 02:11:00,2.02668,2.02678,2.02646,2.02678,2950609.0
2007-12-19 02:12:00,2.02687,2.02689,2.02657,2.02657,4207177.0
2007-12-19 02:13:00,2.02655,2.02667,2.02632,2.02632,6208635.0
2007-12-19 02:14:00,2.0263,2.02643,2.0263,2.02643,11115036.0
2007-12-19 02:15:00,2.02639,2.02649,2.02616,2.02649,7838261.0
2007-12-19 02:16:00,2.02659,2.02671,2.02653,2.02653,7439051.0
2007-12-19 02:17:00,2.02661,2.02661,2.02617,2.02617,9845409.0
2007-12-19 02:18:00,2.02621,2.02629,2.02618,2.02629,6249096.0
2007-12-19 02:19:00,2.02623,2.02662,2.02623,2.02661,9602866.0
2007-12-19 02:20:00,2.02666,2.0268,2.02666,2.02674,22327068.0
2007-12-19 02:21:00,2.02658,2.02658,2.0265,2.02658,4715134.0
2007-12-19 02:22:00,2.02649,2.02664,2.02647,2.02664,9413402.0
2007-12-19 02:23:00,2.02678,2.02687,2.02672,2.02672,2490043.0
2007-12-19 02:24:00,2.02663,2.02663,2.02627,2.02627,5317636.0
2007-12-19 02:25:00,2.02619,2.02626,2.02568,2.02568,5497460.0
2007-12-19 02:26:00,2.02544,2.02544,2.02515,2.02515,8381211.0
2007-12-19 02:27:00,2.02525,2.02553,2.02518,2.02545,3583801.0
2007-12-19 02:28:00,2.02546,2.02546,2.02535,2.02546,8202090.0
2007-12-19 02:29:00,2.02545,2.02554,2.02545,2.02553,3102100.0
2007-12-19 02:30:00,2.02559,2.02566,2.02548,2.02556,7209053.0
2007-12-19 02:31:00,2.02558,2.0256,2.02542,2.02542,8237230.0
2007-12-19 02:32:00,2.02542,2.02559,2.0254,2.0254,7548493.0
2007-12-19 02:33:00,2.02553,2.02564,2.02553,2.02561,9823289.0
2007-12-19 02:34:00,2.02549,2.02574,2.02549,2.02574,8635972.0
2007-12-19 02:35:00,2.02572,2.02572,2.02541,2.02541,16695598.0
2007-12-19 02:36:00,2.02544,2.02571,2.02544,2.02571,23611470.0
2007-12-19 02:37:00,2.0258,2.02606,2.0258,2.02592,10332405.0
2007-12-19 02:38:00,2.02572,2.02572,2.02515,2.02515,4382917.0
2007-12-19 02:39:00,2.0256,2.02581,2.02546,2.02581,4272499.0
2007-12-19 02:40:00,2.02592,2.02602,2.02592,2.02602,3607023.0
2007-12-19 02:41:00,2.02589,2.02616,2.02589,2.0261,5111691.0
2007-12-19 02:42:00,2.02607,2.02632,2.02605,2.02632,2503154.0
2007-12-19 02:43:00,2.02639,2.02656,2.02608,2.02655,6560848.0
2007-12-19 02:44:00,2.02646,2.02648,2.0264,2.0264,8240811.0
2007-12-19 02:45:00,2.02637,2.02637,2.02623,2.02635,5243913.0
2007-12-19 02:46:00,2.02627,2.02627,2.02607,2.02609,9871091.0
2007-12-19 02:47:00,2.02617,2.02621,2.02608,2.02608,2863445.0
2007-12-19 02:48:00,2.02609,2.02609,2.02596,2.02601,5945928.0
2007-12-19 02:49:00,2.02583,2.02591,2.02583,2.02591,2626675.0
2007-12-19 02:50:00,2.02601,2.02601,2.02537,2.02537,9606087.0
2007-12-19 02:51:00,2.02538,2.02565,2.02485,2.02565,9497716.0
2007-12-19 02:52:00,2.02567,2.02567,2.02544,2.02544,3886214.0
2007-12-19 02:53:00,2.02554,2.02578,2.02554,2.02554,4570664.0
2007-12-19 02:54:00,2.0254,2.0254,2.02508,2.0252,3780186.0
2007-12-19 02:55:00,2.02492,2.02515,2.02492,2.02515,25642616.0
2007-12-19 02:56:00,2.02511,2.02511,2.025,2.025,6199536.0
2007-12-19 02:57:00,2.02501,2.02526,2.02501,2.02507,2330608.0
2007-12-19 02:58:00,2.02489,2.02489,2.02455,2.02455,7652752.0
2007-12-19 02:59:00,2.02459,2.02459,2.0244,2.02458,3668405.0
2007-12-19 03:00:00,2.02462,2.02462,2.02417,2.02438,9197768.0
2007-12-19 03:01:00,2.02437,2.02442,2.02435,2.02442,3815861.0
2007-12-19 03:02:00,2.02443,2.02456,2.02425,2.02425,17366525.0
2007-12-19 03:03:00,2.02416,2.02448,2.02416,2.02448,5212632.0
2007-12-19 03:04:00,2.02441,2.0246,2.02438,2.0245,4881504.0
2007-12-19 03:05:00,2.02441,2.02442,2.02419,2.02419,3141660.0
2007-12-19 03:06:00,2.02412,2.02412,2.02352,2.02352,10677094.0
2007-12-19 03:07:00,2.02357,2.02359,2.02324,2.02324,28093887.0
2007-12-19 03:08:00,2.02332,2.02332,2.02312,2.02323,10981190.0
2007-12-19 03:09:00,2.02323,2.02339,2.02323,2.02325,10205158.0
2007-12-19 03:10:00,2.02339,2.02353,2.02335,2.02335,1693398.0
2007-12-19 03:11:00,2.02323,2.02323,2.02319,2.02321,4155458.0
2007-12-19 03:12:00,2.02322,2.02323,2.02307,2.02315,2821982.0
2007-12-19 03:13:00,2.02314,2.02325,2.02299,2.02325,1810809.0
2007-12-19 03:14:00,2.02315,2.02327,2.02264,2.02264,6777511.0
2007-12-19 03:15:00,2.02277,2.0235,2.02277,2.0235,1683466.0
2007-12-19 03:16:00,2.02351,2.02362,2.02321,2.02354,2068382.0
2007-12-19 03:17:00,2.02338,2.02338,2.02292,2.02292,802475.0
2007-12-19 03:18:00,2.02274,2.02285,2.02268,2.02271,5387439.0
2007-12-19 03:19:00,2.02281,2.02284,2.02262,2.02262,1707539.0
2007-12-19 03:20:00,2.02259,2.02276,2.02259,2.02272,15709228.0
2007-12-19 03:21:00,2.02265,2.02265,2.02243,2.02251,2778477.0
2007-12-19 03:22:00,2.02273,2.02315,2.02273,2.02315,3514933.0
2007-12-19 03:23:00,2.02315,2.02315,2.02235,2.02235,5695137.0
2007-12-19 03:24:00,2.0222,2.02232,2.02205,2.02232,5235409.0
2007-12-19 03:25:00,2.02233,2.02241,2.02227,2.02241,1016003.0
2007-12-19 03:26:00,2.02233,2.02237,2.02218,2.02218,4043124.0
2007-12-19 03:27:00,2.02215,2.02248,2.02215,2.02247,10132401.0
2007-12-19 03:28:00,2.02243,2.02257,2.02243,2.02244,12540095.0
2007-12-19 03:29:00,2.02247,2.02254,2.02214,2.02254,9198922.0
2007-12-19 03:30:00,2.02254,2.02254,2.02235,2.02237,5985891.0
2007-12-19 03:31:00,2.02234,2.02254,2.02228,2.02251,5907094.0
2007-12-19 03:32:00,2.02272,2.02309,2.02272,2.02309,2715223.0
2007-12-19 03:33:00,2.02317,2.02323,2.02313,2.02316,3544935.0
2007-12-19 03:34:00,2.02293,2.02293,2.02244,2.02244,16305090.0
2007-12-19 03:35:00,2.02247,2.02277,2.02247,2.02277,1073869.0
2007-12-19 03:36:00,2.02276,2.02276,2.02237,2.02245,4121519.0
2007-12-19 03:37:00,2.02245,2.02278,2.02244,2.02278,3398350.0
2007-12-19 03:38:00,2.02286,2.02286,2.02275,2.02275,7429933.0
2007-12-19 03:39:00,2.02287,2.02299,2.02281,2.02281,17461996.0
2007-12-19 03:40:00,2.02302,2.02302,2.02277,2.02277,1771517.0
2007-12-19 03:41:00,2.02285,2.02285,2.02254,2.02254,2173893.0
2007-12-19 03:42:00,2.0224,2.0224,2.0222,2.0222,3372309.0
2007-12-19 03:43:00,2.02214,2.02214,2.02195,2.02195,2966537.0
2007-12-19 03:44:00,2.02187,2.02188,2.02169,2.02174,4941735.0
2007-12-19 03:45:00,2.02175,2.02175,2.02104,2.02104,1824682.0
2007-12-19 03:46:00,2.02101,2.02101,2.02072,2.02081,1130265.0
2007-12-19 03:47:00,2.02073,2.02082,2.02071,2.02082,3615949.0
2007-12-19 03:48:00,2.02085,2.02095,2.02078,2.02084,5067677.0
2007-12-19 03:49:00,2.02083,2.02083,2.02071,2.02079,3634743.0
2007-12-19 03:50:00,2.02095,2.02124,2.02095,2.02124,13097750.0
2007-12-19 03:51:00,2.02134,2.02145,2.02134,2.02142,9807218.0
2007-12-19 03:52:00,2.02155,2.02178,2.02155,2.02177,8719436.0
2007-12-19 03:53:00,2.02162,2.02162,2.02075,2.02075,2825750.0
2007-12-19 03:54:00,2.02087,2.02095,2.02077,2.02077,849767.0
2007-12-19 03:55:00,2.02079,2.02083,2.02071,2.02083,6869059.0
2007-12-19 03:56:00,2.02102,2.02188,2.02102,2.02188,6219192.0
2007-12-19 03:57:00,2.02212,2.02259,2.02212,2.02259,26593888.0
2007-12-19 03:58:00,2.02266,2.0229,2.02266,2.02284,1016175.0
2007-12-19 03:59:00,2.02287,2.02296,2.02263,2.02263,3642095.0
2007-12-19 04:00:00,2.02262,2.02262,2.02252,2.02254,2090443.0
2007-12-19 04:01:00,2.02251,2.02268,2.02245,2.02245,15456811.0
2007-12-19 04:02:00,2.02253,2.02271,2.02253,2.02271,20355309.0
2007-12-19 04:03:00,2.02278,2.02286,2.02255,2.02266,2271534.0
2007-12-19 04:04:00,2.02282,2.02305,2.02282,2.02304,17685941.0
2007-12-19 04:05:00,2.02316,2.02336,2.02305,2.02336,2534860.0
2007-12-19 04:06:00,2.02333,2.0234,2.02325,2.02331,2508290.0
2007-12-19 04:07:00,2.02326,2.02326,2.02292,2.02292,1453359.0
2007-12-19 04:08:00,2.02287,2.02299,2.02287,2.02298,29327843.0
2007-12-19 04:09:00,2.02279,2.02304,2.02279,2.02298,6594091.0
2007-12-19 04:10:00,2.02309,2.02331,2.02303,2.02303,10559345.0
2007-12-19 04:11:00,2.02287,2.023,2.02245,2.023,10998215.0
2007-12-19 04:12:00,2.02319,2.02351,2.02319,2.02333,32921114.0
2007-12-19 04:13:00,2.02314,2.02314,2.02287,2.02289,7610320.0
2007-12-19 04:14:00,2.02308,2.0239,2.02308,2.0239,20472002.0
2007-12-19 04:15:00,2.02402,2.02411,2.02382,2.02411,12925012.0
2007-12-19 04:16:00,2.02415,2.02432,2.0239,2.0239,2290755.0
2007-12-19 04:17:00,2.02388,2.02388,2.02372,2.0238,1857838.0
2007-12-19 04:18:00,2.02383,2.02401,2.02383,2.02401,452231.0
2007-12-19 04:19:00,2.02408,2.02423,2.02392,2.02423,11242333.0
2007-12-19 04:20:00,2.02451,2.02451,2.02413,2.02413,2636075.0
2007-12-19 04:21:00,2.02412,2.02431,2.0239,2.02431,6283905.0
2007-12-19 04:22:00,2.02439,2.02457,2.02439,2.0244,13465129.0
2007-12-19 04:23:00,2.02416,2.02416,2.02396,2.02396,5116448.0
2007-12-19 04:24:00,2.02394,2.02404,2.02384,2.02391,14021317.0
2007-12-19 04:25:00,2.02385,2.02385,2.0236,2.02373,5686129.0
2007-12-19 04:26:00,2.02358,2.02383,2.02358,2.02383,21812605.0
2007-12-19 04:27:00,2.02388,2.02388,2.02352,2.0238,2729427.0
2007-12-19 04:28:00,2.02381,2.02383,2.02365,2.02383,19744749.0
2007-12-19 04:29:00,2.02386,2.02391,2.02382,2.02389,6652975.0
2007-12-19 04:30:00,2.02387,2.02387,2.02375,2.02384,6851677.0
2007-12-19 04:31:00,2.02389,2.02389,2.02345,2.02378,9463171.0
2007-12-19 04:32:00,2.02386,2.02387,2.02376,2.02387,2552861.0
2007-12-19 04:33:00,2.02405,2.02424,2.02405,2.02418,3155454.0
2007-12-19 04:34:00,2.02408,2.02408,2.02354,2.02354,4756738.0
2007-12-19 04:35:00,2.02342,2.02359,2.02341,2.02342,3440899.0
2007-12-19 04:36:00,2.02379,2.02379,2.02374,2.02374,408506.0
2007-12-19 04:37:00,2.02383,2.02392,2.02383,2.0239,12019451.0
2007-12-19 04:38:00,2.02392,2.02395,2.02373,2.02395,5448819.0
2007-12-19 04:39:00,2.02398,2.02403,2.02392,2.02392,2099206.0
2007-12-19 04:40:00,2.02408,2.02421,2.02408,2.02421,9866143.0
2007-12-19 04:41:00,2.02407,2.02425,2.02405,2.02423,6249707.0
2007-12-19 04:42:00,2.02433,2.02445,2.02433,2.02445,3194915.0
2007-12-19 04:43:00,2.02426,2.02426,2.02409,2.02413,5739554.0
2007-12-19 04:44:00,2.02442,2.02472,2.02442,2.02463,3154844.0
2007-12-19 04:45:00,2.02484,2.02501,2.02474,2.02501,2699680.0
2007-12-19 04:46:00,2.02498,2.02498,2.02475,2.02476,2299234.0
2007-12-19 04:47:00,2.0246,2.02487,2.0246,2.02487,22951613.0
2007-12-19 04:48:00,2.02493,2.0251,2.02493,2.02499,9734175.0
2007-12-19 04:49:00,2.02484,2.02484,2.02466,2.02482,1163278.0
2007-12-19 04:50:00,2.02482,2.02483,2.02474,2.02475,7001974.0
2007-12-19 04:51:00,2.02459,2.02465,2.0245,2.0245,5286322.0
2007-12-19 04:52:00,2.02454,2.02473,2.02454,2.0247,3391043.0
2007-12-19 04:53:00,2.02469,2.02473,2.02451,2.02451,8499400.0
2007-12-19 04:54:00,2.0245,2.02468,2.02427,2.02468,1426932.0
2007-12-19 04:55:00,2.02481,2.02494,2.02467,2.02467,5316981.0
2007-12-19 04:56:00,2.02453,2.02464,2.02453,2.02463,5118927.0
2007-12-19 04:57:00,2.02453,2.02468,2.02453,2.02465,4745440.0
2007-12-19 04:58:00,2.02462,2.02465,2.0245,2.0245,2586725.0
2007-12-19 04:59:00,2.0245,2.02453,2.02433,2.02441,6193663.0
2007-12-19 05:00:00,2.02461,2.02462,2.02419,2.02448,3268839.0
2007-12-19 05:01:00,2.02439,2.02439,2.0243,2.0243,3569692.0
2007-12-19 05:02:00,2.02411,2.02411,2.02388,2.02388,2543355.0
2007-12-19 05:03:00,2.02344,2.02383,2.02344,2.02383,3332699.0
2007-12-19 05:04:00,2.02394,2.02414,2.02394,2.02414,7711388.0
2007-12-19 05:05:00,2.02429,2.02445,2.02398,2.02445,14686251.0
2007-12-19 05:06:00,2.02439,2.02439,2.0243,2.0243,6355286.0
2007-12-19 05:07:00,2.02433,2.02453,2.02433,2.02446,10695530.0
2007-12-19 05:08:00,2.0245,2.02466,2.02445,2.0245,2760417.0
2007-12-19 05:09:00,2.02464,2.02464,2.02446,2.02446,2829883.0
2007-12-19 05:10:00,2.02438,2.02454,2.02438,2.02445,2206428.0
2007-12-19 05:11:00,2.02454,2.02468,2.02417,2.02439,14057893.0
2007-12-19 05:12:00,2.02432,2.02475,2.02432,2.02475,9125996.0
2007-12-19 05:13:00,2.0248,2.0248,2.02449,2.02466,2168598.0
2007-12-19 05:14:00,2.02448,2.02448,2.02409,2.02413,3863061.0
2007-12-19 05:15:00,2.0241,2.02443,2.0241,2.02443,7980624.0
2007-12-19 05:16:00,2.02438,2.02458,2.02438,2.02446,6261612.0
2007-12-19 05:17:00,2.02441,2.02447,2.0241,2.02415,14149155.0
2007-12-19 05:18:00,2.02423,2.02443,2.0242,2.02443,7748774.0
2007-12-19 05:19:00,2.02457,2.02464,2.02435,2.02435,17605240.0
2007-12-19 05:20:00,2.02436,2.02444,2.02429,2.02442,19411345.0
2007-12-19 05:21:00,2.02427,2.02441,2.02426,2.02441,10188202.0
2007-12-19 05:22:00,2.02451,2.02462,2.02438,2.02449,7753945.0
2007-12-19 05:23:00,2.02434,2.02445,2.02432,2.02432,14131423.0
2007-12-19 05:24:00,2.02439,2.02453,2.02439,2.02442,3085411.0
2007-12-19 05:25:00,2.0243,2.02434,2.0243,2.02434,2522820.0
2007-12-19 05:26:00,2.02439,2.02448,2.02415,2.02448,9742826.0
2007-12-19 05:27:00,2.02441,2.02447,2.02425,2.02425,4122764.0
2007-12-19 05:28:00,2.02424,2.02439,2.02408,2.02408,9202054.0
2007-12-19 05:29:00,2.02415,2.02422,2.02411,2.02421,9868847.0
2007-12-19 05:30:00,2.02429,2.02451,2.02429,2.02429,1524058.0
2007-12-19 05:31:00,2.024,2.024,2.02378,2.02379,5338549.0
2007-12-19 05:32:00,2.02391,2.02403,2.02387,2.02403,1812580.0
2007-12-19 05:33:00,2.02406,2.02406,2.02381,2.02404,13974888.0
2007-12-19 05:34:00,2.02402,2.02411,2.02402,2.02411,2125504.0
2007-12-19 05:35:00,2.02413,2.02427,2.02413,2.02416,19752980.0
2007-12-19 05:36:00,2.02405,2.02418,2.02393,2.02393,20196035.0
2007-12-19 05:37:00,2.02388,2.0239,2.02378,2.0239,5411318.0
2007-12-19 05:38:00,2.02396,2.02401,2.02392,2.02401,5043395.0
2007-12-19 05:39:00,2.02387,2.024,2.02384,2.02392,5801865.0
2007-12-19 05:40:00,2.02418,2.02456,2.02411,2.02411,7099018.0
2007-12-19 05:41:00,2.02398,2.02409,2.02391,2.02407,9823946.0
2007-12-19 05:42:00,2.02393,2.02409,2.02391,2.02409,4316562.0
2007-12-19 05:43:00,2.02421,2.02435,2.02416,2.02416,16436044.0
2007-12-19 05:44:00,2.02401,2.02423,2.02398,2.02423,16931658.0
2007-12-19 05:45:00,2.0243,2.02444,2.02394,2.02435,11933567.0
2007-12-19 05:46:00,2.02454,2.02481,2.02441,2.02469,12875564.0
2007-12-19 05:47:00,2.02453,2.02453,2.02428,2.02436,21926889.0
2007-12-19 05:48:00,2.02431,2.02469,2.02431,2.02445,3717211.0
2007-12-19 05:49:00,2.02451,2.02451,2.02435,2.02435,1958856.0
2007-12-19 05:50:00,2.0241,2.0241,2.02377,2.02391,17751125.0
2007-12-19 05:51:00,2.02379,2.02408,2.02379,2.02408,3656280.0
2007-12-19 05:52:00,2.02416,2.02439,2.02416,2.02436,10350827.0
2007-12-19 05:53:00,2.02441,2.02445,2.0242,2.02427,2982419.0
2007-12-19 05:54:00,2.02411,2.02411,2.02365,2.02384,4738600.0
2007-12-19 05:55:00,2.02394,2.02419,2.02394,2.02419,28874715.0
2007-12-19 05:56:00,2.02436,2.0245,2.02427,2.02427,6809137.0
2007-12-19 05:57:00,2.02408,2.02408,2.02396,2.02405,2717825.0
2007-12-19 05:58:00,2.02397,2.02412,2.02396,2.02404,5561416.0
2007-12-19 05:59:00,2.02414,2.02446,2.02414,2.02442,10287040.0
2007-12-19 06:00:00,2.02448,2.02448,2.02421,2.02423,12411989.0
2007-12-19 06:01:00,2.02438,2.02453,2.02432,2.02449,1912103.0
2007-12-19 06:02:00,2.02438,2.02447,2.0241,2.0241,18592769.0
2007-12-19 06:03:00,2.02414,2.02414,2.02392,2.02409,13445914.0
2007-12-19 06:04:00,2.02415,2.02415,2.02389,2.02394,5130681.0
2007-12-19 06:05:00,2.02392,2.02395,2.02382,2.02382,9175225.0
2007-12-19 06:06:00,2.02349,2.02349,2.02245,2.02245,7300900.0
2007-12-19 06:07:00,2.02238,2.02263,2.02221,2.02257,5403290.0
2007-12-19 06:08:00,2.02224,2.02309,2.02224,2.02309,6993674.0
2007-12-19 06:09:00,2.02315,2.02319,2.02303,2.02303,9696711.0
2007-12-19 06:10:00,2.0229,2.02295,2.02257,2.02295,4273517.0
2007-12-19 06:11:00,2.02297,2.0231,2.02295,2.0231,15538365.0
2007-12-19 06:12:00,2.02311,2.02313,2.02297,2.02297,19464544.0
2007-12-19 06:13:00,2.0228,2.02298,2.0228,2.02293,12120757.0
2007-12-19 06:14:00,2.02294,2.02306,2.02286,2.02306,7428782.0
2007-12-19 06:15:00,2.02308,2.02308,2.02276,2.02292,7846800.0
2007-12-19 06:16:00,2.0229,2.02299,2.02285,2.02289,1927342.0
2007-12-19 06:17:00,2.02287,2.02294,2.02287,2.02289,6371979.0
2007-12-19 06:18:00,2.02286,2.02302,2.02286,2.02302,3146228.0
2007-12-19 06:19:00,2.02307,2.02314,2.02302,2.02306,3403666.0
2007-12-19 06:20:00,2.02306,2.0232,2.02303,2.0232,10813423.0
2007-12-19 06:21:00,2.02307,2.02311,2.02301,2.02302,4287381.0
2007-12-19 06:22:00,2.02293,2.02296,2.02287,2.02288,3833413.0
2007-12-19 06:23:00,2.02274,2.02292,2.02274,2.02292,3243559.0
2007-12-19 06:24:00,2.02285,2.02292,2.0228,2.0228,4206381.0
2007-12-19 06:25:00,2.02287,2.02296,2.02283,2.02286,14846111.0
2007-12-19 06:26:00,2.0229,2.02301,2.0229,2.02297,6593532.0
2007-12-19 06:27:00,2.02298,2.02298,2.02275,2.02284,1481824.0
2007-12-19 06:28:00,2.02282,2.02293,2.02241,2.0227,2525777.0
2007-12-19 06:29:00,2.02261,2.02263,2.02238,2.02263,2550584.0
2007-12-19 06:30:00,2.02293,2.02315,2.02293,2.02315,9318814.0
2007-12-19 06:31:00,2.02303,2.02308,2.02273,2.02308,3600608.0
2007-12-19 06:32:00,2.02323,2.02323,2.02314,2.02322,1637922.0
2007-12-19 06:33:00,2.02322,2.02322,2.02311,2.02311,13403680.0
2007-12-19 06:34:00,2.02304,2.02304,2.02283,2.0229,5945172.0
2007-12-19 06:35:00,2.02307,2.02331,2.02307,2.02331,2820495.0
2007-12-19 06:36:00,2.02333,2.02333,2.02317,2.02317,3899496.0
2007-12-19 06:37:00,2.02319,2.02341,2.02319,2.02337,18630801.0
2007-12-19 06:38:00,2.02332,2.0235,2.02323,2.0235,15096509.0
2007-12-19 06:39:00,2.02345,2.0238,2.02345,2.0238,1314937.0
2007-12-19 06:40:00,2.02384,2.02384,2.02326,2.02344,5525981.0
2007-12-19 06:41:00,2.0237,2.02408,2.0237,2.02403,4608780.0
2007-12-19 06:42:00,2.02411,2.02412,2.02372,2.02372,19636457.0
2007-12-19 06:43:00,2.02349,2.02349,2.02317,2.02317,18979445.0
2007-12-19 06:44:00,2.02383,2.024,2.02377,2.02377,4532224.0
2007-12-19 06:45:00,2.02368,2.02368,2.0231,2.02335,11751566.0
2007-12-19 06:46:00,2.02331,2.02372,2.02331,2.02363,12593100.0
2007-12-19 06:47:00,2.0234,2.02346,2.02313,2.02329,27216635.0
2007-12-19 06:48:00,2.02337,2.02355,2.02337,2.02343,922074.0
2007-12-19 06:49:00,2.02351,2.02359,2.02344,2.02352,7436319.0
2007-12-19 06:50:00,2.02349,2.02349,2.02329,2.02329,4078634.0
2007-12-19 06:51:00,2.0234,2.02348,2.02333,2.02335,6687533.0
2007-12-19 06:52:00,2.02322,2.0234,2.02322,2.0234,7821394.0
2007-12-19 06:53:00,2.0235,2.02359,2.02328,2.02334,4321431.0
2007-12-19 06:54:00,2.0235,2.02357,2.02333,2.02343,3935718.0
2007-12-19 06:55:00,2.02332,2.02359,2.02332,2.02359,901372.0
2007-12-19 06:56:00,2.02234,2.02395,2.02234,2.02361,8081741.0
2007-12-19 06:57:00,2.02347,2.02352,2.0231,2.02346,6791902.0
2007-12-19 06:58:00,2.02344,2.0235,2.02332,2.0235,3367428.0
2007-12-19 06:59:00,2.02347,2.02347,2.02336,2.02347,7740646.0
2007-12-19 07:00:00,2.02368,2.02378,2.02337,2.02369,7816817.0
2007-12-19 07:01:00,2.02347,2.02353,2.02325,2.02353,11192366.0
2007-12-19 07:02:00,2.02341,2.02359,2.02329,2.02345,1251092.0
2007-12-19 07:03:00,2.02348,2.02348,2.02321,2.02342,10132457.0
2007-12-19 07:04:00,2.02323,2.02339,2.02317,2.02339,14405568.0
2007-12-19 07:05:00,2.02343,2.0238,2.02343,2.0238,6222745.0
2007-12-19 07:06:00,2.02347,2.02358,2.02334,2.02334,8331684.0
2007-12-19 07:07:00,2.02329,2.02329,2.02302,2.02302,12664197.0
2007-12-19 07:08:00,2.02299,2.02299,2.02241,2.02241,1506739.0
2007-12-19 07:09:00,2.02242,2.02242,2.02178,2.02178,8422948.0
2007-12-19 07:10:00,2.02188,2.02188,2.0214,2.0214,6410976.0
2007-12-19 07:11:00,2.02175,2.02189,2.02168,2.02181,353376.0
2007-12-19 07:12:00,2.02184,2.02204,2.02184,2.02204,2744806.0
2007-12-19 07:13:00,2.02206,2.02219,2.02073,2.02218,9170110.0
2007-12-19 07:14:00,2.02239,2.02257,2.02239,2.02254,828855.0
2007-12-19 07:15:00,2.02247,2.02252,2.02212,2.02252,5030128.0
2007-12-19 07:16:00,2.02264,2.02285,2.02264,2.02273,8739954.0
2007-12-19 07:17:00,2.02282,2.02287,2.02274,2.02278,27978589.0
2007-12-19 07:18:00,2.0226,2.02264,2.02255,2.02255,1068724.0
2007-12-19 07:19:00,2.02239,2.02244,2.02239,2.02244,18026850.0
2007-12-19 07:20:00,2.02239,2.02254,2.02236,2.02244,3452181.0
2007-12-19 07:21:00,2.0225,2.0225,2.02206,2.02216,2529292.0
2007-12-19 07:22:00,2.02223,2.02242,2.02223,2.02242,25070593.0
2007-12-19 07:23:00,2.02248,2.02248,2.02231,2.02231,3587862.0
2007-12-19 07:24:00,2.02239,2.02256,2.02239,2.02253,27799199.0
2007-12-19 07:25:00,2.02253,2.02253,2.02238,2.02251,2065988.0
2007-12-19 07:26:00,2.02253,2.0226,2.02248,2.02248,13064026.0
2007-12-19 07:27:00,2.02235,2.02254,2.02211,2.02239,17139854.0
2007-12-19 07:28:00,2.0224,2.0225,2.0224,2.02247,4211409.0
2007-12-19 07:29:00,2.02244,2.02254,2.02234,2.0225,2043087.0
2007-12-19 07:30:00,2.02245,2.02245,2.02224,2.02242,43929444.0
2007-12-19 07:31:00,2.02239,2.02242,2.0222,2.0222,7020744.0
2007-12-19 07:32:00,2.02215,2.02229,2.02195,2.02229,6162665.0
2007-12-19 07:33:00,2.02237,2.02253,2.02236,2.02247,1511251.0
2007-12-19 07:34:00,2.02249,2.02249,2.02246,2.02246,5654617.0
2007-12-19 07:35:00,2.02238,2.02238,2.02203,2.02218,4347481.0
2007-12-19 07:36:00,2.02203,2.02231,2.02177,2.02213,5810456.0
2007-12-19 07:37:00,2.02214,2.02222,2.0219,2.0219,15104156.0
2007-12-19 07:38:00,2.02184,2.02184,2.02166,2.02166,5411848.0
2007-12-19 07:39:00,2.02169,2.02175,2.02164,2.02169,2493273.0
2007-12-19 07:40:00,2.02177,2.02178,2.02155,2.02163,12268101.0
2007-12-19 07:41:00,2.02169,2.02223,2.02169,2.02223,19702665.0
2007-12-19 07:42:00,2.0221,2.02213,2.02178,2.02178,7521292.0
2007-12-19 07:43:00,2.0217,2.02187,2.0217,2.02177,5915509.0
2007-12-19 07:44:00,2.02184,2.022,2.02184,2.022,3111406.0
2007-12-19 07:45:00,2.02193,2.02219,2.02186,2.02214,10382443.0
2007-12-19 07:46:00,2.02225,2.02234,2.02222,2.02234,1547525.0
2007-12-19 07:47:00,2.02237,2.02245,2.02234,2.02245,7362728.0
2007-12-19 07:48:00,2.02247,2.02247,2.02219,2.02227,16963359.0
2007-12-19 07:49:00,2.02236,2.02243,2.02231,2.02243,37080068.0
2007-12-19 07:50:00,2.02235,2.02241,2.02233,2.02241,2147290.0
2007-12-19 07:51:00,2.02244,2.02251,2.02238,2.02251,4250800.0
2007-12-19 07:52:00,2.02249,2.02253,2.02246,2.02253,3841854.0
2007-12-19 07:53:00,2.02241,2.02241,2.02204,2.02204,23110167.0
2007-12-19 07:54:00,2.02191,2.02209,2.02061,2.02202,5559912.0
2007-12-19 07:55:00,2.022,2.0221,2.022,2.0221,4277214.0
2007-12-19 07:56:00,2.02215,2.02242,2.02215,2.02242,9597548.0
2007-12-19 07:57:00,2.02239,2.02272,2.02239,2.02272,9852949.0
2007-12-19 07:58:00,2.02266,2.02275,2.02257,2.02257,5472572.0
2007-12-19 07:59:00,2.02262,2.02266,2.02248,2.02266,12701966.0
2007-12-19 08:00:00,2.02269,2.02275,2.02256,2.02256,15503900.0
2007-12-19 08:01:00,2.02249,2.02249,2.0222,2.0222,4147364.0
2007-12-19 08:02:00,2.02248,2.0229,2.02248,2.0229,1449212.0
2007-12-19 08:03:00,2.0227,2.0227,2.02216,2.02236,4163905.0
2007-12-19 08:04:00,2.02229,2.02303,2.02229,2.02303,11089529.0
2007-12-19 08:05:00,2.02304,2.02329,2.02304,2.0231,21134558.0
2007-12-19 08:06:00,2.02306,2.02306,2.02283,2.02291,2906762.0
2007-12-19 08:07:00,2.02286,2.02286,2.02276,2.02276,7043755.0
2007-12-19 08:08:00,2.02269,2.02269,2.02235,2.02235,1786602.0
2007-12-19 08:09:00,2.02221,2.02221,2.02205,2.02218,658515.0
2007-12-19 08:10:00,2.02226,2.02243,2.02222,2.02243,11983834.0
2007-12-19 08:11:00,2.02243,2.02253,2.02239,2.02251,3222293.0
2007-12-19 08:12:00,2.02246,2.02246,2.02186,2.02214,9204496.0
2007-12-19 08:13:00,2.02225,2.02225,2.02204,2.02221,4541318.0
2007-12-19 08:14:00,2.02222,2.02222,2.02195,2.02197,5077689.0
2007-12-19 08:15:00,2.02209,2.02209,2.02192,2.02205,2210737.0
2007-12-19 08:16:00,2.02222,2.0223,2.02189,2.02189,4943746.0
2007-12-19 08:17:00,2.0218,2.02182,2.02161,2.02175,5087234.0
2007-12-19 08:18:00,2.022,2.02209,2.02199,2.02199,11286917.0
2007-12-19 08:19:00,2.02195,2.02195,2.02152,2.02152,1955687.0
2007-12-19 08:20:00,2.02157,2.02171,2.02151,2.02171,1906821.0
2007-12-19 08:21:00,2.02172,2.02186,2.02168,2.02186,4340710.0
2007-12-19 08:22:00,2.0219,2.02197,2.02158,2.02158,7767325.0
2007-12-19 08:23:00,2.02151,2.02164,2.02151,2.02158,5190677.0
2007-12-19 08:24:00,2.0215,2.0217,2.0215,2.02166,1089914.0
2007-12-19 08:25:00,2.02172,2.02199,2.0214,2.02152,18949425.0
2007-12-19 08:26:00,2.02138,2.02185,2.02138,2.02179,2188115.0
2007-12-19 08:27:00,2.02179,2.02207,2.02155,2.02207,8703087.0
2007-12-19 08:28:00,2.02208,2.0223,2.02203,2.02228,8274060.0
2007-12-19 08:29:00,2.02226,2.02226,2.02177,2.02177,17972212.0
2007-12-19 08:30:00,2.02162,2.02162,2.02132,2.02132,27107569.0
2007-12-19 08:31:00,2.02115,2.02116,2.02097,2.02116,4985329.0
2007-12-19 08:32:00,2.0212,2.0214,2.02111,2.02111,4762433.0
2007-12-19 08:33:00,2.0211,2.0213,2.02108,2.02119,3760485.0
2007-12-19 08:34:00,2.02127,2.0213,2.02121,2.02123,5308441.0
2007-12-19 08:35:00,2.02115,2.02122,2.02105,2.02105,1715159.0
2007-12-19 08:36:00,2.02098,2.02123,2.02084,2.02099,4502612.0
2007-12-19 08:37:00,2.02085,2.02085,2.02047,2.02062,2512153.0
2007-12-19 08:38:00,2.02076,2.02087,2.02076,2.0208,8038499.0
2007-12-19 08:39:00,2.02095,2.02161,2.02086,2.02161,6658141.0
2007-12-19 08:40:00,2.0216,2.02163,2.02146,2.02163,14685331.0
2007-12-19 08:41:00,2.02172,2.02172,2.02144,2.02157,6137049.0
2007-12-19 08:42:00,2.02156,2.02175,2.02146,2.02175,7158122.0
2007-12-19 08:43:00,2.02182,2.02217,2.02182,2.02217,7387422.0
2007-12-19 08:44:00,2.02217,2.02251,2.02207,2.02251,8759629.0
2007-12-19 08:45:00,2.02237,2.02263,2.02237,2.02263,3215791.0
2007-12-19 08:46:00,2.0227,2.023,2.0227,2.023,3783785.0
2007-12-19 08:47:00,2.02298,2.02332,2.02298,2.02332,7374004.0
2007-12-19 08:48:00,2.0232,2.02363,2.0232,2.02363,5174508.0
2007-12-19 08:49:00,2.02364,2.02407,2.02356,2.02407,1184844.0
2007-12-19 08:50:00,2.02408,2.02409,2.02394,2.02409,1613703.0
2007-12-19 08:51:00,2.02425,2.02449,2.02407,2.02407,8903956.0
2007-12-19 08:52:00,2.02445,2.02445,2.02427,2.02427,2029093.0
2007-12-19 08:53:00,2.0244,2.02473,2.02434,2.02473,2818443.0
2007-12-19 08:54:00,2.02471,2.02471,2.02427,2.02427,1927921.0
2007-12-19 08:55:00,2.02435,2.02475,2.02435,2.02473,5509188.0
2007-12-19 08:56:00,2.02458,2.02469,2.02451,2.02461,9557457.0
2007-12-19 08:57:00,2.02448,2.02448,2.0241,2.02421,4756919.0
2007-12-19 08:58:00,2.02425,2.02427,2.02411,2.02415,7534970.0
2007-12-19 08:59:00,2.02407,2.02414,2.02377,2.02414,2752478.0
2007-12-19 09:00:00,2.02389,2.02389,2.0232,2.0232,9854298.0
2007-12-19 09:01:00,2.02345,2.02353,2.02345,2.02347,7817961.0
2007-12-19 09:02:00,2.02353,2.02353,2.02333,2.02333,4511624.0
2007-12-19 09:03:00,2.02315,2.02321,2.02297,2.02321,1957381.0
2007-12-19 09:04:00,2.02332,2.02399,2.02332,2.02399,15372909.0
2007-12-19 09:05:00,2.02401,2.02443,2.02399,2.02429,7408589.0
2007-12-19 09:06:00,2.02435,2.02455,2.02435,2.02455,8818082.0
2007-12-19 09:07:00,2.02449,2.02463,2.02449,2.02458,9053836.0
2007-12-19 09:08:00,2.02461,2.02489,2.0244,2.0244,2680752.0
2007-12-19 09:09:00,2.02464,2.02542,2.02464,2.02542,4774984.0
2007-12-19 09:10:00,2.02533,2.02573,2.02533,2.02573,7929797.0
2007-12-19 09:11:00,2.02568,2.02622,2.02568,2.02622,14250008.0
2007-12-19 09:12:00,2.02644,2.02648,2.02631,2.02631,4065246.0
2007-12-19 09:13:00,2.0261,2.0261,2.02558,2.02558,6109832.0
2007-12-19 09:14:00,2.02555,2.02583,2.02544,2.02583,3703607.0
2007-12-19 09:15:00,2.02592,2.02614,2.02589,2.02614,9051986.0
2007-12-19 09:16:00,2.02609,2.02613,2.02605,2.02606,3607145.0
2007-12-19 09:17:00,2.02584,2.02596,2.02581,2.02581,12062308.0
2007-12-19 09:18:00,2.02568,2.02572,2.02554,2.02554,2874073.0
2007-12-19 09:19:00,2.02541,2.02541,2.02523,2.0254,3551091.0
2007-12-19 09:20:00,2.02544,2.02564,2.0254,2.02564,12054025.0
2007-12-19 09:21:00,2.02557,2.02579,2.02554,2.02579,2594537.0
2007-12-19 09:22:00,2.02587,2.02606,2.0258,2.02606,6983951.0
2007-12-19 09:23:00,2.02578,2.026,2.02578,2.02585,14256140.0
2007-12-19 09:24:00,2.0261,2.02653,2.0261,2.02653,17244192.0
2007-12-19 09:25:00,2.02657,2.02661,2.02653,2.02657,4943688.0
2007-12-19 09:26:00,2.02686,2.02717,2.02686,2.02715,10164178.0
2007-12-19 09:27:00,2.02733,2.02733,2.02715,2.02731,4631976.0
2007-12-19 09:28:00,2.02742,2.02742,2.027,2.02704,12036744.0
2007-12-19 09:29:00,2.02671,2.02671,2.02656,2.02656,4614242.0
2007-12-19 09:30:00,2.02674,2.0272,2.02664,2.0272,13453680.0
2007-12-19 09:31:00,2.02716,2.02716,2.02668,2.02669,8204339.0
2007-12-19 09:32:00,2.02665,2.02677,2.0266,2.0266,6322639.0
2007-12-19 09:33:00,2.02649,2.02649,2.02586,2.02586,472238.0
2007-12-19 09:34:00,2.02585,2.02585,2.02557,2.02558,6487197.0
2007-12-19 09:35:00,2.02529,2.02569,2.02529,2.02544,4392195.0
2007-12-19 09:36:00,2.02529,2.02529,2.0249,2.0249,2424278.0
2007-12-19 09:37:00,2.02461,2.02472,2.02451,2.02451,9391038.0
2007-12-19 09:38:00,2.02451,2.02495,2.02451,2.02495,14779472.0
2007-12-19 09:39:00,2.02498,2.02513,2.02494,2.02513,9111590.0
2007-12-19 09:40:00,2.02478,2.02519,2.02478,2.02497,12785371.0
2007-12-19 09:41:00,2.02486,2.02486,2.0246,2.0246,14981610.0
2007-12-19 09:42:00,2.02467,2.02497,2.02466,2.02497,7226453.0
2007-12-19 09:43:00,2.02506,2.02576,2.02506,2.02576,7091718.0
2007-12-19 09:44:00,2.02572,2.0259,2.02538,2.02568,3981515.0
2007-12-19 09:45:00,2.02572,2.02601,2.02572,2.02601,4207336.0
2007-12-19 09:46:00,2.02603,2.02625,2.02603,2.02625,7905998.0
2007-12-19 09:47:00,2.02623,2.02679,2.02623,2.0266,21743054.0
2007-12-19 09:48:00,2.02657,2.02679,2.02657,2.0266,12950679.0
2007-12-19 09:49:00,2.02652,2.02658,2.02647,2.02651,13920270.0
2007-12-19 09:50:00,2.0264,2.0264,2.0261,2.0261,4971191.0
2007-12-19 09:51:00,2.02592,2.02609,2.02582,2.02593,9116096.0
2007-12-19 09:52:00,2.02587,2.02587,2.02524,2.02524,6807225.0
2007-12-19 09:53:00,2.02541,2.02575,2.02541,2.02575,7086643.0
2007-12-19 09:54:00,2.02567,2.02567,2.02526,2.02535,2444224.0
2007-12-19 09:55:00,2.02522,2.02526,2.02502,2.02526,15511184.0
2007-12-19 09:56:00,2.02554,2.02576,2.02554,2.0256,5362169.0
2007-12-19 09:57:00,2.02535,2.02573,2.02535,2.02573,5666706.0
2007-12-19 09:58:00,2.02576,2.026,2.02576,2.026,9393699.0
2007-12-19 09:59:00,2.0259,2.02609,2.0258,2.02605,8343472.0
2007-12-19 10:00:00,2.02605,2.02642,2.02595,2.02642,4346272.0
2007-12-19 10:01:00,2.02642,2.02669,2.02642,2.02657,3278385.0
2007-12-19 10:02:00,2.0268,2.02699,2.0268,2.02695,6823111.0
2007-12-19 10:03:00,2.02697,2.02736,2.02697,2.02732,4129972.0
2007-12-19 10:04:00,2.02744,2.02781,2.02738,2.02781,3918272.0
2007-12-19 10:05:00,2.0278,2.02783,2.02762,2.02762,3753612.0
2007-12-19 10:06:00,2.02737,2.02737,2.0271,2.02712,2302795.0
2007-12-19 10:07:00,2.02708,2.02708,2.02665,2.02677,17740707.0
2007-12-19 10:08:00,2.02704,2.02736,2.02704,2.02735,7926835.0
2007-12-19 10:09:00,2.02744,2.02772,2.02744,2.02772,2908145.0
2007-12-19 10:10:00,2.02787,2.02809,2.02762,2.02806,20699004.0
2007-12-19 10:11:00,2.02813,2.02824,2.02672,2.02805,8652690.0
2007-12-19 10:12:00,2.02792,2.02795,2.02776,2.0278,8085481.0
2007-12-19 10:13:00,2.02763,2.02763,2.02721,2.02721,1374538.0
2007-12-19 10:14:00,2.02721,2.02721,2.02688,2.02688,5400450.0
2007-12-19 10:15:00,2.02695,2.02695,2.0265,2.0265,6454237.0
2007-12-19 10:16:00,2.02648,2.02697,2.02647,2.02697,6703200.0
2007-12-19 10:17:00,2.02712,2.02727,2.02685,2.02685,1808569.0
2007-12-19 10:18:00,2.02676,2.0268,2.02644,2.02656,8183538.0
2007-12-19 10:19:00,2.02647,2.02647,2.02629,2.02636,6712246.0
2007-12-19 10:20:00,2.0264,2.02657,2.0264,2.02646,3539437.0
2007-12-19 10:21:00,2.02661,2.02663,2.02643,2.02663,11598389.0
2007-12-19 10:22:00,2.02652,2.02671,2.02652,2.02653,10892608.0
2007-12-19 10:23:00,2.02637,2.02637,2.02605,2.02605,4774532.0
2007-12-19 10:24:00,2.02595,2.02595,2.02532,2.02532,19495134.0
2007-12-19 10:25:00,2.02506,2.02507,2.02472,2.02507,4685788.0
2007-12-19 10:26:00,2.02523,2.02548,2.02509,2.02548,6079951.0
2007-12-19 10:27:00,2.02552,2.02567,2.02552,2.02564,11644143.0
2007-12-19 10:28:00,2.02569,2.02596,2.02569,2.02596,2617087.0
2007-12-19 10:29:00,2.02609,2.02643,2.02609,2.02627,10712031.0
2007-12-19 10:30:00,2.02645,2.02679,2.02645,2.0267,12271289.0
2007-12-19 10:31:00,2.02642,2.02642,2.02594,2.02594,5017891.0
2007-12-19 10:32:00,2.02614,2.02681,2.02614,2.02681,8113474.0
2007-12-19 10:33:00,2.02709,2.02738,2.02709,2.02715,7923579.0
2007-12-19 10:34:00,2.02718,2.02718,2.02674,2.02674,19922181.0
2007-12-19 10:35:00,2.02659,2.02659,2.02636,2.02642,4337807.0
2007-12-19 10:36:00,2.02652,2.02655,2.02632,2.02647,7126986.0
2007-12-19 10:37:00,2.02649,2.02658,2.02647,2.02654,5776198.0
2007-12-19 10:38:00,2.02659,2.02684,2.02659,2.02684,6946932.0
2007-12-19 10:39:00,2.02696,2.02745,2.02696,2.02745,1993133.0
2007-12-19 10:40:00,2.02759,2.02777,2.02749,2.02749,6201507.0
2007-12-19 10:41:00,2.02745,2.02745,2.02708,2.02719,6084367.0
2007-12-19 10:42:00,2.02723,2.02757,2.02716,2.02757,1893985.0
2007-12-19 10:43:00,2.02758,2.028,2.02758,2.028,1726171.0
2007-12-19 10:44:00,2.02802,2.02846,2.02802,2.02832,12343479.0
2007-12-19 10:45:00,2.02849,2.02877,2.02843,2.02877,4330637.0
2007-12-19 10:46:00,2.02879,2.02885,2.02821,2.0286,6885879.0
2007-12-19 10:47:00,2.02834,2.02834,2.02762,2.02762,3259495.0
2007-12-19 10:48:00,2.02766,2.02783,2.02766,2.02769,9166433.0
2007-12-19 10:49:00,2.02788,2.02811,2.02788,2.02811,4902133.0
2007-12-19 10:50:00,2.0281,2.0281,2.02765,2.02785,4697903.0
2007-12-19 10:51:00,2.02783,2.02803,2.02759,2.02759,7367363.0
2007-12-19 10:52:00,2.02751,2.02751,2.02727,2.02744,21489910.0
2007-12-19 10:53:00,2.02768,2.02812,2.02768,2.02772,4594658.0
2007-12-19 10:54:00,2.02802,2.02823,2.02802,2.02821,10713563.0
2007-12-19 10:55:00,2.02821,2.02846,2.02806,2.02846,7632270.0
2007-12-19 10:56:00,2.02868,2.02947,2.02868,2.02947,9421638.0
2007-12-19 10:57:00,2.02956,2.02984,2.02956,2.02984,11356037.0
2007-12-19 10:58:00,2.02997,2.03073,2.02997,2.03072,1491418.0
2007-12-19 10:59:00,2.03074,2.03099,2.03074,2.03099,13046954.0
2007-12-19 11:00:00,2.03101,2.03111,2.0303,2.0303,10391711.0
2007-12-19 11:01:00,2.03021,2.03073,2.03021,2.03073,5330794.0
2007-12-19 11:02:00,2.03084,2.03084,2.03053,2.03053,4097820.0
2007-12-19 11:03:00,2.0306,2.03063,2.03035,2.03035,7466028.0
2007-12-19 11:04:00,2.03031,2.03031,2.03004,2.03004,19459520.0
2007-12-19 11:05:00,2.02997,2.02997,2.02976,2.02976,14348201.0
2007-12-19 11:06:00,2.02965,2.02969,2.02944,2.02944,7313399.0
2007-12-19 11:07:00,2.0294,2.0294,2.02913,2.02913,9062372.0
2007-12-19 11:08:00,2.02906,2.02906,2.02876,2.02876,2686152.0
2007-12-19 11:09:00,2.02887,2.02908,2.0288,2.02893,16991319.0
2007-12-19 11:10:00,2.02873,2.0288,2.0285,2.0288,5982601.0
2007-12-19 11:11:00,2.02882,2.02882,2.0285,2.0285,745514.0
2007-12-19 11:12:00,2.02834,2.02834,2.02816,2.02821,7928642.0
2007-12-19 11:13:00,2.02822,2.02822,2.02779,2.02779,22315121.0
2007-12-19 11:14:00,2.02766,2.02766,2.02734,2.02735,8281001.0
2007-12-19 11:15:00,2.0273,2.02779,2.02723,2.02779,4214616.0
2007-12-19 11:16:00,2.02797,2.02834,2.02797,2.02834,6658606.0
2007-12-19 11:17:00,2.02831,2.02831,2.02794,2.02794,17188426.0
2007-12-19 11:18:00,2.02803,2.02831,2.02798,2.02831,13746913.0
2007-12-19 11:19:00,2.02831,2.02893,2.02831,2.02864,2056741.0
2007-12-19 11:20:00,2.02902,2.02978,2.02902,2.02978,888891.0
2007-12-19 11:21:00,2.02987,2.03009,2.02985,2.03009,5154870.0
2007-12-19 11:22:00,2.03011,2.03049,2.03011,2.03049,15043395.0
2007-12-19 11:23:00,2.03054,2.03073,2.03053,2.03073,2966392.0
2007-12-19 11:24:00,2.03069,2.03102,2.03069,2.03102,10282021.0
2007-12-19 11:25:00,2.03104,2.03137,2.03101,2.03137,9160436.0
2007-12-19 11:26:00,2.03134,2.03167,2.0313,2.0313,8104944.0
2007-12-19 11:27:00,2.03175,2.03206,2.03175,2.03189,5262506.0
2007-12-19 11:28:00,2.03185,2.03185,2.03143,2.03143,20922043.0
2007-12-19 11:29:00,2.03134,2.03134,2.03086,2.03086,1480787.0
2007-12-19 11:30:00,2.03082,2.03082,2.0304,2.0304,5738661.0
2007-12-19 11:31:00,2.03048,2.03048,2.03014,2.03025,15183066.0
2007-12-19 11:32:00,2.03018,2.03018,2.02993,2.02993,5057840.0
2007-12-19 11:33:00,2.02989,2.02989,2.02953,2.02963,5588581.0
2007-12-19 11:34:00,2.02956,2.02956,2.02921,2.02921,7830112.0
2007-12-19 11:35:00,2.02921,2.02921,2.0289,2.0289,6043988.0
2007-12-19 11:36:00,2.02887,2.02887,2.02864,2.02864,679745.0
2007-12-19 11:37:00,2.02852,2.0286,2.02816,2.02817,2100357.0
2007-12-19 11:38:00,2.0282,2.0282,2.02783,2.02783,6565765.0
2007-12-19 11:39:00,2.02787,2.02787,2.02724,2.0276,5069170.0
2007-12-19 11:40:00,2.02755,2.02755,2.02735,2.02737,4810453.0
2007-12-19 11:41:00,2.02732,2.02732,2.02713,2.02713,1498141.0
2007-12-19 11:42:00,2.0269,2.02703,2.0269,2.02691,2304643.0
2007-12-19 11:43:00,2.02684,2.02684,2.02671,2.02671,5983734.0
2007-12-19 11:44:00,2.0266,2.0266,2.02632,2.02632,5101851.0
2007-12-19 11:45:00,2.02635,2.02635,2.02598,2.02604,6404035.0
2007-12-19 11:46:00,2.026,2.026,2.02543,2.02543,4782965.0
2007-12-19 11:47:00,2.0258,2.0258,2.02556,2.02556,5207322.0
2007-12-19 11:48:00,2.02541,2.02541,2.02513,2.02514,15327558.0
2007-12-19 11:49:00,2.0251,2.02523,2.02475,2.02508,1212253.0
2007-12-19 11:50:00,2.02511,2.02511,2.02459,2.02459,12436844.0
2007-12-19 11:51:00,2.0244,2.0244,2.02417,2.02417,1887144.0
2007-12-19 11:52:00,2.02412,2.02412,2.02383,2.02383,2672190.0
2007-12-19 11:53:00,2.02379,2.02381,2.02348,2.02366,3798415.0
2007-12-19 11:54:00,2.02374,2.02404,2.02362,2.02404,8515277.0
2007-12-19 11:55:00,2.02406,2.02408,2.0237,2.0237,4740904.0
2007-12-19 11:56:00,2.02364,2.02403,2.02364,2.02403,12182049.0
2007-12-19 11:57:00,2.02399,2.02411,2.02393,2.02411,9515175.0
2007-12-19 11:58:00,2.0243,2.0243,2.02405,2.02429,31078298.0
2007-12-19 11:59:00,2.02421,2.02421,2.02393,2.024,14993043.0
2007-12-19 12:00:00,2.02394,2.02394,2.02318,2.02318,4498123.0
2007-12-19 12:01:00,2.02326,2.02353,2.02323,2.02333,34461115.0
2007-12-19 12:02:00,2.02339,2.0237,2.02333,2.0237,3447059.0
2007-12-19 12:03:00,2.02371,2.02381,2.02368,2.02368,709318.0
2007-12-19 12:04:00,2.02345,2.02353,2.02319,2.02353,5083203.0
2007-12-19 12:05:00,2.02368,2.02368,2.0234,2.0234,4506350.0
2007-12-19 12:06:00,2.0231,2.0231,2.02241,2.02241,4454981.0
2007-12-19 12:07:00,2.02211,2.02218,2.02197,2.02201,2470717.0
2007-12-19 12:08:00,2.02188,2.02199,2.02169,2.02199,5591637.0
2007-12-19 12:09:00,2.02195,2.02231,2.0218,2.02231,3591560.0
2007-12-19 12:10:00,2.02233,2.02297,2.02225,2.02297,5962728.0
2007-12-19 12:11:00,2.02294,2.02294,2.02246,2.02276,4372510.0
2007-12-19 12:12:00,2.02269,2.02269,2.02174,2.02186,7690635.0
2007-12-19 12:13:00,2.02197,2.02307,2.02197,2.02307,14522542.0
2007-12-19 12:14:00,2.0231,2.02324,2.0231,2.02321,11620360.0
2007-12-19 12:15:00,2.02329,2.02361,2.02327,2.02361,6404747.0
2007-12-19 12:16:00,2.02379,2.0238,2.02363,2.02375,7114065.0
2007-12-19 12:17:00,2.02379,2.02403,2.02379,2.02391,6799336.0
2007-12-19 12:18:00,2.02413,2.02456,2.02413,2.02452,3179497.0
2007-12-19 12:19:00,2.02442,2.02453,2.02428,2.02444,31935807.0
2007-12-19 12:20:00,2.02442,2.02442,2.02398,2.02405,4702792.0
2007-12-19 12:21:00,2.02401,2.02415,2.02369,2.02369,499959.0
2007-12-19 12:22:00,2.02353,2.02363,2.02343,2.02347,14401448.0
2007-12-19 12:23:00,2.02345,2.02345,2.02302,2.02302,12268597.0
2007-12-19 12:24:00,2.02295,2.02295,2.02263,2.02263,17193495.0
2007-12-19 12:25:00,2.02264,2.02294,2.0226,2.02294,9761377.0
2007-12-19 12:26:00,2.02314,2.02348,2.02314,2.02343,8695375.0
2007-12-19 12:27:00,2.02342,2.02382,2.02338,2.02382,7057362.0
2007-12-19 12:28:00,2.02374,2.02374,2.02344,2.02366,24867647.0
2007-12-19 12:29:00,2.02369,2.02402,2.02369,2.02381,1369907.0
2007-12-19 12:30:00,2.02364,2.02364,2.02302,2.02302,1292913.0
2007-12-19 12:31:00,2.02321,2.02321,2.02284,2.02298,4996085.0
2007-12-19 12:32:00,2.02285,2.02309,2.02285,2.023,25630992.0
2007-12-19 12:33:00,2.02293,2.02293,2.02267,2.0227,4558945.0
2007-12-19 12:34:00,2.0225,2.0225,2.02232,2.02232,4548483.0
2007-12-19 12:35:00,2.0225,2.02292,2.0225,2.02292,2238441.0
2007-12-19 12:36:00,2.02302,2.02302,2.02261,2.02281,4418296.0
2007-12-19 12:37:00,2.02281,2.02302,2.02281,2.0229,1976357.0
2007-12-19 12:38:00,2.02285,2.02291,2.02272,2.02289,10971928.0
2007-12-19 12:39:00,2.02285,2.02305,2.02277,2.02305,7846041.0
2007-12-19 12:40:00,2.02305,2.02305,2.02241,2.02241,2256196.0
2007-12-19 12:41:00,2.02235,2.02235,2.02191,2.02218,2209945.0
2007-12-19 12:42:00,2.02232,2.0226,2.02232,2.02234,4291991.0
2007-12-19 12:43:00,2.02234,2.02256,2.02234,2.02256,2954348.0
2007-12-19 12:44:00,2.02245,2.02264,2.02243,2.02257,4076641.0
2007-12-19 12:45:00,2.02266,2.02271,2.02265,2.02266,1539587.0
2007-12-19 12:46:00,2.02245,2.02245,2.02177,2.02177,6139115.0
2007-12-19 12:47:00,2.02153,2.02156,2.02125,2.02156,40128059.0
2007-12-19 12:48:00,2.02161,2.02203,2.02161,2.02203,7522508.0
2007-12-19 12:49:00,2.02184,2.02184,2.02105,2.02122,1724189.0
2007-12-19 12:50:00,2.02102,2.02129,2.02102,2.02129,7818901.0
2007-12-19 12:51:00,2.02113,2.02119,2.02101,2.02101,5077310.0
2007-12-19 12:52:00,2.02087,2.02089,2.02076,2.02084,6358891.0
2007-12-19 12:53:00,2.02066,2.02069,2.02043,2.02066,5778026.0
2007-12-19 12:54:00,2.02059,2.02076,2.02059,2.02074,1397249.0
2007-12-19 12:55:00,2.02085,2.02085,2.02056,2.02056,5529993.0
2007-12-19 12:56:00,2.02056,2.02063,2.02044,2.02063,13484872.0
2007-12-19 12:57:00,2.02073,2.02097,2.02064,2.02064,3075333.0
2007-12-19 12:58:00,2.02055,2.02057,2.02008,2.02008,4435762.0
2007-12-19 12:59:00,2.02006,2.02015,2.01959,2.01959,5671441.0
2007-12-19 13:00:00,2.01941,2.01957,2.01933,2.01957,3150855.0
2007-12-19 13:01:00,2.0196,2.01973,2.01943,2.01943,8756620.0
2007-12-19 13:02:00,2.01956,2.01989,2.01946,2.01989,5481478.0
2007-12-19 13:03:00,2.02,2.02024,2.02,2.02024,8819732.0
2007-12-19 13:04:00,2.02033,2.02045,2.02033,2.02039,3614904.0
2007-12-19 13:05:00,2.02026,2.02066,2.02021,2.02066,9854246.0
2007-12-19 13:06:00,2.02075,2.02075,2.02037,2.02037,5094573.0
2007-12-19 13:07:00,2.02013,2.02013,2.01954,2.01954,4507357.0
2007-12-19 13:08:00,2.01941,2.01948,2.01927,2.01948,15852432.0
2007-12-19 13:09:00,2.01951,2.01979,2.01947,2.01979,2547792.0
2007-12-19 13:10:00,2.01974,2.01974,2.01927,2.01927,11757120.0
2007-12-19 13:11:00,2.0192,2.0192,2.01892,2.01892,24463008.0
2007-12-19 13:12:00,2.01887,2.01887,2.01868,2.01868,8510716.0
2007-12-19 13:13:00,2.01837,2.01871,2.01837,2.01871,9707628.0
2007-12-19 13:14:00,2.0188,2.01917,2.0188,2.0188,12504672.0
2007-12-19 13:15:00,2.01855,2.01874,2.01832,2.01834,10806315.0
2007-12-19 13:16:00,2.01837,2.01842,2.01818,2.01841,5856645.0
2007-12-19 13:17:00,2.01825,2.01827,2.0178,2.0178,6901575.0
2007-12-19 13:18:00,2.01759,2.01759,2.01723,2.01723,13860511.0
2007-12-19 13:19:00,2.01712,2.01723,2.01712,2.01723,9547832.0
2007-12-19 13:20:00,2.0174,2.01778,2.0174,2.01778,10770636.0
2007-12-19 13:21:00,2.01772,2.01792,2.01769,2.01792,7001241.0
2007-12-19 13:22:00,2.01803,2.01834,2.01787,2.01834,5876973.0
2007-12-19 13:23:00,2.01843,2.01847,2.01827,2.01827,5930379.0
2007-12-19 13:24:00,2.01828,2.01828,2.01802,2.01802,572151.0
2007-12-19 13:25:00,2.01791,2.01791,2.01688,2.01688,4104853.0
2007-12-19 13:26:00,2.01672,2.01672,2.0162,2.01651,2787596.0
2007-12-19 13:27:00,2.01658,2.01659,2.01634,2.01634,13090540.0
2007-12-19 13:28:00,2.01611,2.01611,2.01544,2.01544,8995663.0
2007-12-19 13:29:00,2.01536,2.01536,2.01476,2.01476,6506375.0
2007-12-19 13:30:00,2.01452,2.01452,2.01419,2.01435,4202244.0
2007-12-19 13:31:00,2.01442,2.01442,2.01423,2.01423,4713332.0
2007-12-19 13:32:00,2.0143,2.01505,2.0143,2.01503,14251277.0
2007-12-19 13:33:00,2.01508,2.01541,2.01508,2.01541,4122921.0
2007-12-19 13:34:00,2.01546,2.01569,2.01544,2.01569,3276618.0
2007-12-19 13:35:00,2.01559,2.01591,2.01559,2.01591,652342.0
2007-12-19 13:36:00,2.01595,2.01618,2.01595,2.01618,9196903.0
2007-12-19 13:37:00,2.01622,2.01632,2.01621,2.01629,3653628.0
2007-12-19 13:38:00,2.01642,2.01673,2.01642,2.01673,2267607.0
2007-12-19 13:39:00,2.01687,2.01716,2.01687,2.01716,2731989.0
2007-12-19 13:40:00,2.01719,2.01749,2.01719,2.01749,6026987.0
2007-12-19 13:41:00,2.01757,2.01757,2.01721,2.01721,3098904.0
2007-12-19 13:42:00,2.01728,2.01739,2.0172,2.01739,10672817.0
2007-12-19 13:43:00,2.01741,2.01768,2.01741,2.01768,2478892.0
2007-12-19 13:44:00,2.01767,2.01767,2.01751,2.01751,22727702.0
2007-12-19 13:45:00,2.01749,2.01749,2.01729,2.01739,7701710.0
2007-12-19 13:46:00,2.01741,2.01749,2.01719,2.01749,23219484.0
2007-12-19 13:47:00,2.0174,2.01767,2.0174,2.01751,3373513.0
2007-12-19 13:48:00,2.0176,2.01834,2.0176,2.01834,10660305.0
2007-12-19 13:49:00,2.01855,2.0187,2.01843,2.01843,7847933.0
2007-12-19 13:50:00,2.01831,2.01837,2.01816,2.01827,7058528.0
2007-12-19 13:51:00,2.01847,2.01855,2.01775,2.01775,5809615.0
2007-12-19 13:52:00,2.0176,2.0176,2.01746,2.01749,12804412.0
2007-12-19 13:53:00,2.01746,2.01762,2.01746,2.01762,5226548.0
2007-12-19 13:54:00,2.01751,2.01751,2.01718,2.01718,10860941.0
2007-12-19 13:55:00,2.01719,2.01743,2.01708,2.01743,4097774.0
2007-12-19 13:56:00,2.01746,2.01781,2.01746,2.01781,11426126.0
2007-12-19 13:57:00,2.01795,2.01827,2.01795,2.01827,5198370.0
2007-12-19 13:58:00,2.0182,2.01822,2.01649,2.01761,6937475.0
2007-12-19 13:59:00,2.01774,2.01786,2.01769,2.01769,3557836.0
2007-12-19 14:00:00,2.01768,2.01768,2.01637,2.01637,7442910.0
2007-12-19 14:01:00,2.01635,2.01635,2.01631,2.01631,403015.0
2007-12-19 14:02:00,2.01656,2.01676,2.01656,2.01663,2944595.0
2007-12-19 14:03:00,2.01674,2.01734,2.01674,2.01734,5455505.0
2007-12-19 14:04:00,2.01746,2.01785,2.01746,2.01785,13286636.0
2007-12-19 14:05:00,2.01786,2.01786,2.01763,2.01763,2080557.0
2007-12-19 14:06:00,2.01747,2.01747,2.01699,2.01699,4237839.0
2007-12-19 14:07:00,2.01694,2.01716,2.01664,2.01716,21416241.0
2007-12-19 14:08:00,2.01714,2.01716,2.01703,2.01703,17219271.0
2007-12-19 14:09:00,2.01679,2.01679,2.01643,2.01672,4907652.0
2007-12-19 14:10:00,2.01669,2.01675,2.01653,2.01653,3922798.0
2007-12-19 14:11:00,2.01639,2.01651,2.01633,2.01651,2602406.0
2007-12-19 14:12:00,2.01666,2.01678,2.01666,2.01678,6434551.0
2007-12-19 14:13:00,2.01664,2.01664,2.01635,2.01635,10089972.0
2007-12-19 14:14:00,2.01614,2.01614,2.01551,2.01551,5277267.0
2007-12-19 14:15:00,2.01542,2.01589,2.01524,2.01589,9699197.0
2007-12-19 14:16:00,2.01598,2.01615,2.0159,2.01615,2331297.0
2007-12-19 14:17:00,2.01631,2.0169,2.01631,2.0169,2605514.0
2007-12-19 14:18:00,2.01685,2.01692,2.01674,2.01674,5082675.0
2007-12-19 14:19:00,2.01666,2.01677,2.01663,2.01677,4654577.0
2007-12-19 14:20:00,2.01676,2.01699,2.01667,2.01699,7607913.0
2007-12-19 14:21:00,2.01708,2.0173,2.01708,2.01723,5476624.0
2007-12-19 14:22:00,2.01685,2.01737,2.01685,2.01718,8384385.0
2007-12-19 14:23:00,2.01711,2.01711,2.01658,2.01661,2901966.0
2007-12-19 14:24:00,2.0166,2.01662,2.0164,2.01646,14132228.0
2007-12-19 14:25:00,2.01661,2.01686,2.01652,2.01652,5589898.0
2007-12-19 14:26:00,2.01686,2.01686,2.01665,2.01684,9361493.0
2007-12-19 14:27:00,2.01683,2.01711,2.01683,2.01711,4806596.0
2007-12-19 14:28:00,2.01718,2.01736,2.01702,2.01736,18291288.0
2007-12-19 14:29:00,2.01745,2.01835,2.01745,2.01835,12339362.0
2007-12-19 14:30:00,2.01841,2.01865,2.01833,2.01865,7264292.0
2007-12-19 14:31:00,2.01873,2.01913,2.01873,2.01898,13643832.0
2007-12-19 14:32:00,2.01892,2.01892,2.01862,2.01869,13398851.0
2007-12-19 14:33:00,2.01848,2.01853,2.01832,2.01832,14256555.0
2007-12-19 14:34:00,2.01829,2.01848,2.01829,2.01838,10781149.0
2007-12-19 14:35:00,2.01831,2.01835,2.0181,2.0181,855373.0
2007-12-19 14:36:00,2.01803,2.01808,2.01749,2.01774,10485501.0
2007-12-19 14:37:00,2.01758,2.01758,2.01648,2.01648,6439347.0
2007-12-19 14:38:00,2.01632,2.01643,2.01629,2.01643,2995555.0
2007-12-19 14:39:00,2.01636,2.01636,2.01621,2.01621,6704903.0
2007-12-19 14:40:00,2.01607,2.01616,2.01588,2.01588,2873105.0
2007-12-19 14:41:00,2.01569,2.01569,2.01498,2.01498,12066394.0
2007-12-19 14:42:00,2.01488,2.01488,2.01455,2.01483,9099583.0
2007-12-19 14:43:00,2.01513,2.01549,2.01513,2.01549,15890355.0
2007-12-19 14:44:00,2.01561,2.01578,2.01561,2.01578,4750541.0
2007-12-19 14:45:00,2.01575,2.01575,2.01557,2.01572,4080954.0
2007-12-19 14:46:00,2.01568,2.01568,2.0155,2.0155,18387516.0
2007-12-19 14:47:00,2.01522,2.0154,2.015,2.0154,8184240.0
2007-12-19 14:48:00,2.01545,2.0156,2.0151,2.0151,3064230.0
2007-12-19 14:49:00,2.01503,2.01503,2.01485,2.01485,10581519.0
2007-12-19 14:50:00,2.01492,2.01492,2.01383,2.01383,10327601.0
2007-12-19 14:51:00,2.01388,2.01389,2.01364,2.01389,2041008.0
2007-12-19 14:52:00,2.01391,2.01391,2.01341,2.01341,4187153.0
2007-12-19 14:53:00,2.01302,2.01302,2.01284,2.01297,3112869.0
2007-12-19 14:54:00,2.01296,2.0131,2.01288,2.01288,2741126.0
2007-12-19 14:55:00,2.01284,2.01284,2.0126,2.01267,9527585.0
2007-12-19 14:56:00,2.01275,2.01301,2.01261,2.01301,4155092.0
2007-12-19 14:57:00,2.01319,2.01319,2.01309,2.01314,6074216.0
2007-12-19 14:58:00,2.01305,2.01334,2.01289,2.01333,24197968.0
2007-12-19 14:59:00,2.01341,2.01373,2.01341,2.0135,3911412.0
2007-12-19 15:00:00,2.01345,2.01369,2.01345,2.01361,5507917.0
2007-12-19 15:01:00,2.01367,2.01409,2.01367,2.01409,4983727.0
2007-12-19 15:02:00,2.01424,2.01455,2.01424,2.01434,9379328.0
2007-12-19 15:03:00,2.01438,2.0145,2.01438,2.01446,15119442.0
2007-12-19 15:04:00,2.01444,2.01445,2.01428,2.01436,3863897.0
2007-12-19 15:05:00,2.01433,2.01436,2.01395,2.01399,8783487.0
2007-12-19 15:06:00,2.01389,2.01389,2.01337,2.01337,16946167.0
2007-12-19 15:07:00,2.01348,2.01348,2.01316,2.01316,5183759.0
2007-12-19 15:08:00,2.01314,2.01314,2.01243,2.01243,2694012.0
2007-12-19 15:09:00,2.01301,2.01324,2.013,2.01316,8186851.0
2007-12-19 15:10:00,2.01322,2.01339,2.01322,2.01331,2134458.0
2007-12-19 15:11:00,2.01329,2.01359,2.01301,2.01359,14708809.0
2007-12-19 15:12:00,2.01364,2.01399,2.01364,2.01399,8386393.0
2007-12-19 15:13:00,2.01407,2.01408,2.01396,2.01406,4821153.0
2007-12-19 15:14:00,2.01411,2.01468,2.01411,2.01468,6595556.0
2007-12-19 15:15:00,2.01484,2.01531,2.01476,2.01531,3646476.0
2007-12-19 15:16:00,2.01555,2.01576,2.01555,2.01561,8046008.0
2007-12-19 15:17:00,2.01555,2.01656,2.01555,2.01656,4112872.0
2007-12-19 15:18:00,2.01669,2.01687,2.01669,2.01687,4876331.0
2007-12-19 15:19:00,2.01675,2.0169,2.01675,2.0169,1927527.0
2007-12-19 15:20:00,2.01703,2.01739,2.017,2.01739,6369368.0
2007-12-19 15:21:00,2.01735,2.01737,2.01713,2.01737,1679743.0
2007-12-19 15:22:00,2.01743,2.01743,2.01719,2.01724,2945057.0
2007-12-19 15:23:00,2.01721,2.01721,2.017,2.01717,10395887.0
2007-12-19 15:24:00,2.01716,2.0172,2.01683,2.0172,18436723.0
2007-12-19 15:25:00,2.01745,2.01772,2.01745,2.01762,11200669.0
2007-12-19 15:26:00,2.01788,2.01808,2.01788,2.01806,7808374.0
2007-12-19 15:27:00,2.01807,2.01841,2.01805,2.01841,15639576.0
2007-12-19 15:28:00,2.01846,2.01884,2.01846,2.01884,5782377.0
2007-12-19 15:29:00,2.01892,2.01934,2.01892,2.01934,14532440.0
2007-12-19 15:30:00,2.01918,2.01918,2.01834,2.01834,10887799.0
2007-12-19 15:31:00,2.01824,2.01824,2.01781,2.01782,448801.0
2007-12-19 15:32:00,2.01779,2.01779,2.0175,2.01753,3749718.0
2007-12-19 15:33:00,2.01734,2.01742,2.01712,2.01742,4454976.0
2007-12-19 15:34:00,2.0174,2.0174,2.0172,2.01737,8564069.0
2007-12-19 15:35:00,2.01728,2.01728,2.01644,2.01653,9335822.0
2007-12-19 15:36:00,2.01661,2.01671,2.01639,2.01639,2284264.0
2007-12-19 15:37:00,2.01639,2.01694,2.01639,2.01694,3685503.0
2007-12-19 15:38:00,2.01694,2.01707,2.01653,2.01667,27074016.0
2007-12-19 15:39:00,2.01643,2.01646,2.01625,2.01634,14909099.0
2007-12-19 15:40:00,2.01621,2.01621,2.01572,2.01572,6290487.0
2007-12-19 15:41:00,2.01563,2.01587,2.01557,2.01587,4300818.0
2007-12-19 15:42:00,2.0158,2.0158,2.0156,2.01577,19961096.0
2007-12-19 15:43:00,2.01587,2.01588,2.01576,2.01579,2954755.0
2007-12-19 15:44:00,2.01569,2.01569,2.01506,2.01506,10277498.0
2007-12-19 15:45:00,2.0148,2.01533,2.0148,2.01533,5330777.0
2007-12-19 15:46:00,2.0154,2.01595,2.0154,2.01593,12532454.0
2007-12-19 15:47:00,2.01579,2.01601,2.01579,2.01601,2126907.0
2007-12-19 15:48:00,2.01611,2.01621,2.01599,2.01619,10238166.0
2007-12-19 15:49:00,2.01623,2.01623,2.01612,2.01621,8360425.0
2007-12-19 15:50:00,2.01605,2.01618,2.01603,2.01603,3744298.0
2007-12-19 15:51:00,2.01604,2.01617,2.01602,2.01602,7548217.0
2007-12-19 15:52:00,2.01613,2.01613,2.01545,2.01567,23956819.0
2007-12-19 15:53:00,2.01584,2.01609,2.01584,2.01609,4276140.0
2007-12-19 15:54:00,2.01591,2.01594,2.01564,2.01569,5020986.0
2007-12-19 15:55:00,2.01548,2.01548,2.01512,2.01517,4512441.0
2007-12-19 15:56:00,2.01523,2.01534,2.0147,2.01527,11994185.0
2007-12-19 15:57:00,2.01516,2.01516,2.01451,2.01451,4409213.0
2007-12-19 15:58:00,2.01437,2.01441,2.01415,2.01435,19074224.0
2007-12-19 15:59:00,2.01423,2.01447,2.01423,2.01447,40316862.0
2007-12-19 16:00:00,2.01454,2.01487,2.01454,2.01487,6066208.0
2007-12-19 16:01:00,2.01492,2.01492,2.01462,2.01462,2492500.0
2007-12-19 16:02:00,2.01464,2.01489,2.01464,2.0147,3015790.0
2007-12-19 16:03:00,2.01458,2.01463,2.01452,2.01456,10880940.0
2007-12-19 16:04:00,2.01469,2.01496,2.01469,2.01492,1912918.0
2007-12-19 16:05:00,2.01493,2.01493,2.01471,2.01482,11545054.0
2007-12-19 16:06:00,2.01472,2.01473,2.01439,2.01439,9431406.0
2007-12-19 16:07:00,2.01417,2.01419,2.01408,2.01417,814772.0
2007-12-19 16:08:00,2.01406,2.01426,2.01383,2.01426,8041465.0
2007-12-19 16:09:00,2.01442,2.01482,2.01442,2.01482,2623594.0
2007-12-19 16:10:00,2.01507,2.01542,2.01507,2.0154,1611297.0
2007-12-19 16:11:00,2.01536,2.01536,2.01481,2.01481,26300202.0
2007-12-19 16:12:00,2.01489,2.01521,2.01489,2.01521,4773551.0
2007-12-19 16:13:00,2.01519,2.0153,2.01506,2.01516,1425010.0
2007-12-19 16:14:00,2.0153,2.0153,2.01492,2.01503,4699058.0
2007-12-19 16:15:00,2.01494,2.015,2.01475,2.01475,17602183.0
2007-12-19 16:16:00,2.01487,2.01534,2.01487,2.0151,3497415.0
2007-12-19 16:17:00,2.01499,2.01503,2.01478,2.01503,4392972.0
2007-12-19 16:18:00,2.01494,2.01534,2.01494,2.01534,17367531.0
2007-12-19 16:19:00,2.01535,2.01545,2.01514,2.01545,1947250.0
2007-12-19 16:20:00,2.01542,2.01572,2.01542,2.01572,5212600.0
2007-12-19 16:21:00,2.01577,2.01584,2.0157,2.01574,24381960.0
2007-12-19 16:22:00,2.01584,2.01584,2.01543,2.01543,5262779.0
2007-12-19 16:23:00,2.01535,2.0154,2.01519,2.0154,3358363.0
2007-12-19 16:24:00,2.01555,2.01587,2.01546,2.01546,9067075.0
2007-12-19 16:25:00,2.01529,2.01529,2.01477,2.01477,3803695.0
2007-12-19 16:26:00,2.01456,2.01456,2.01432,2.01432,3696019.0
2007-12-19 16:27:00,2.01443,2.01443,2.01414,2.01431,1630222.0
2007-12-19 16:28:00,2.01423,2.01426,2.01374,2.01374,2401671.0
2007-12-19 16:29:00,2.01351,2.01351,2.01226,2.01226,7479865.0
2007-12-19 16:30:00,2.0121,2.0121,2.01146,2.01146,4165465.0
2007-12-19 16:31:00,2.01135,2.01144,2.01132,2.01132,2039127.0
2007-12-19 16:32:00,2.01128,2.01128,2.01101,2.01101,6853625.0
2007-12-19 16:33:00,2.01097,2.01097,2.01055,2.01062,13452332.0
2007-12-19 16:34:00,2.0106,2.01083,2.01038,2.01083,1511873.0
2007-12-19 16:35:00,2.0108,2.01097,2.01077,2.01097,3296679.0
2007-12-19 16:36:00,2.01111,2.01135,2.01111,2.01135,12191059.0
2007-12-19 16:37:00,2.01127,2.0117,2.01127,2.0117,3702143.0
2007-12-19 16:38:00,2.01173,2.01203,2.01169,2.01203,4267733.0
2007-12-19 16:39:00,2.01217,2.01258,2.01214,2.01258,9901716.0
2007-12-19 16:40:00,2.01257,2.01257,2.01208,2.01208,30092629.0
2007-12-19 16:41:00,2.01208,2.01218,2.0119,2.0119,2625851.0
2007-12-19 16:42:00,2.0117,2.01188,2.01156,2.01188,2514480.0
2007-12-19 16:43:00,2.01201,2.01207,2.01188,2.01207,2954646.0
2007-12-19 16:44:00,2.01194,2.01218,2.01194,2.01218,8222317.0
2007-12-19 16:45:00,2.01226,2.01238,2.01223,2.01231,7680902.0
2007-12-19 16:46:00,2.01231,2.01236,2.01219,2.01219,11881171.0
2007-12-19 16:47:00,2.01228,2.01253,2.01228,2.01253,9998360.0
2007-12-19 16:48:00,2.01249,2.01249,2.01221,2.01233,3686846.0
2007-12-19 16:49:00,2.0125,2.01286,2.0125,2.01286,4439435.0
2007-12-19 16:50:00,2.0128,2.0128,2.01238,2.01238,1811822.0
2007-12-19 16:51:00,2.01224,2.0124,2.01085,2.0124,3290645.0
2007-12-19 16:52:00,2.01248,2.01295,2.01248,2.01295,3850491.0
2007-12-19 16:53:00,2.01286,2.01286,2.01259,2.01267,1864482.0
2007-12-19 16:54:00,2.01246,2.01246,2.01205,2.01224,17802991.0
2007-12-19 16:55:00,2.01225,2.01231,2.01206,2.01231,2327304.0
2007-12-19 16:56:00,2.0123,2.01274,2.0123,2.01274,7010688.0
2007-12-19 16:57:00,2.01274,2.01275,2.0125,2.0125,13180109.0
2007-12-19 16:58:00,2.01248,2.01248,2.0117,2.0117,4438301.0
2007-12-19 16:59:00,2.01174,2.01174,2.01144,2.01144,327705.0
2007-12-19 17:00:00,2.01155,2.01178,2.01155,2.01178,4729689.0
2007-12-19 17:01:00,2.01196,2.0122,2.01196,2.0122,7865627.0
2007-12-19 17:02:00,2.01236,2.01292,2.01236,2.01292,1968217.0
2007-12-19 17:03:00,2.01281,2.01306,2.01281,2.01306,11725919.0
2007-12-19 17:04:00,2.01315,2.01349,2.01311,2.01349,10099646.0
2007-12-19 17:05:00,2.01364,2.01364,2.01325,2.01325,8222518.0
2007-12-19 17:06:00,2.01297,2.01297,2.01258,2.01258,5722143.0
2007-12-19 17:07:00,2.01251,2.01251,2.01222,2.01222,16934092.0
2007-12-19 17:08:00,2.01217,2.01217,2.01173,2.01173,6900875.0
2007-12-19 17:09:00,2.01179,2.01188,2.01164,2.01177,3859504.0
2007-12-19 17:10:00,2.01166,2.01166,2.01112,2.01112,6400036.0
2007-12-19 17:11:00,2.01117,2.01131,2.01113,2.01116,4238341.0
2007-12-19 17:12:00,2.01087,2.01087,2.00994,2.00994,4971943.0
2007-12-19 17:13:00,2.00994,2.01015,2.00993,2.01015,11110887.0
2007-12-19 17:14:00,2.01024,2.01041,2.01024,2.01041,11974975.0
2007-12-19 17:15:00,2.01031,2.0109,2.01031,2.0109,7750973.0
2007-12-19 17:16:00,2.01107,2.01118,2.01101,2.01101,6396593.0
2007-12-19 17:17:00,2.01109,2.01139,2.01108,2.01139,10506747.0
2007-12-19 17:18:00,2.01167,2.01209,2.01167,2.01209,2959104.0
2007-12-19 17:19:00,2.01205,2.01216,2.012,2.01212,1308646.0
2007-12-19 17:20:00,2.01205,2.01205,2.01184,2.01184,10600444.0
2007-12-19 17:21:00,2.01193,2.0121,2.01193,2.01193,1726377.0
2007-12-19 17:22:00,2.01213,2.0129,2.01213,2.0129,10424492.0
2007-12-19 17:23:00,2.01299,2.01338,2.01299,2.01322,5922541.0
2007-12-19 17:24:00,2.01301,2.01301,2.01252,2.01257,2356228.0
2007-12-19 17:25:00,2.01265,2.01277,2.0126,2.0126,1428170.0
2007-12-19 17:26:00,2.01253,2.01253,2.01219,2.01219,16345378.0
2007-12-19 17:27:00,2.01208,2.01231,2.01208,2.01231,4903360.0
2007-12-19 17:28:00,2.0123,2.01241,2.01209,2.01209,3672958.0
2007-12-19 17:29:00,2.01204,2.01218,2.012,2.012,2674078.0
2007-12-19 17:30:00,2.01191,2.01191,2.01175,2.01189,5168384.0
2007-12-19 17:31:00,2.01209,2.01245,2.01209,2.01245,2522039.0
2007-12-19 17:32:00,2.01254,2.01266,2.01237,2.01237,12305514.0
2007-12-19 17:33:00,2.01236,2.01236,2.01207,2.01207,7315076.0
2007-12-19 17:34:00,2.01209,2.01295,2.01209,2.01295,4537964.0
2007-12-19 17:35:00,2.01317,2.01365,2.01317,2.01365,10723391.0
2007-12-19 17:36:00,2.01379,2.01391,2.01352,2.01369,8362373.0
2007-12-19 17:37:00,2.01368,2.01368,2.01335,2.01341,1031660.0
2007-12-19 17:38:00,2.01319,2.0133,2.01314,2.01318,8895904.0
2007-12-19 17:39:00,2.01324,2.01337,2.01315,2.01316,2295228.0
2007-12-19 17:40:00,2.01307,2.01307,2.01272,2.01276,2343587.0
2007-12-19 17:41:00,2.01273,2.01283,2.0127,2.01277,3426191.0
2007-12-19 17:42:00,2.01297,2.01318,2.01279,2.01318,8553598.0
2007-12-19 17:43:00,2.01325,2.01366,2.01325,2.01366,2441068.0
2007-12-19 17:44:00,2.01366,2.01366,2.01307,2.01307,2469036.0
2007-12-19 17:45:00,2.01295,2.01295,2.01263,2.01272,10142377.0
2007-12-19 17:46:00,2.01262,2.01262,2.01192,2.01192,5470169.0
2007-12-19 17:47:00,2.01177,2.01177,2.01124,2.01133,4251642.0
2007-12-19 17:48:00,2.0109,2.01124,2.0109,2.01107,7455894.0
2007-12-19 17:49:00,2.01095,2.01099,2.01095,2.01099,710522.0
2007-12-19 17:50:00,2.0108,2.01086,2.01072,2.01072,18950544.0
2007-12-19 17:51:00,2.01071,2.01071,2.01034,2.0104,1731134.0
2007-12-19 17:52:00,2.01022,2.01025,2.01018,2.01018,1701862.0
2007-12-19 17:53:00,2.01015,2.01015,2.00989,2.0099,4500771.0
2007-12-19 17:54:00,2.00967,2.00993,2.00966,2.0099,8116502.0
2007-12-19 17:55:00,2.00988,2.01007,2.00988,2.01004,6593462.0
2007-12-19 17:56:00,2.00994,2.00994,2.0083,2.00953,5479668.0
2007-12-19 17:57:00,2.00939,2.00939,2.00934,2.00934,23117974.0
2007-12-19 17:58:00,2.00938,2.00938,2.00919,2.00931,26195300.0
2007-12-19 17:59:00,2.00922,2.00922,2.00882,2.00882,2089067.0
2007-12-19 18:00:00,2.00872,2.00872,2.00826,2.0083,4058515.0
2007-12-19 18:01:00,2.00845,2.00871,2.00843,2.00843,3777765.0
2007-12-19 18:02:00,2.00818,2.00818,2.00752,2.00752,13850830.0
2007-12-19 18:03:00,2.00748,2.00764,2.00736,2.00743,5567164.0
2007-12-19 18:04:00,2.00738,2.00738,2.0068,2.0068,22585038.0
2007-12-19 18:05:00,2.00667,2.00667,2.00544,2.00544,13186621.0
2007-12-19 18:06:00,2.00539,2.00542,2.00517,2.00542,9391690.0
2007-12-19 18:07:00,2.00534,2.00534,2.00502,2.00502,2181642.0
2007-12-19 18:08:00,2.00512,2.0055,2.00512,2.00542,8568001.0
2007-12-19 18:09:00,2.0053,2.00541,2.00508,2.00541,4276336.0
2007-12-19 18:10:00,2.0056,2.00572,2.0056,2.00569,2572046.0
2007-12-19 18:11:00,2.00568,2.00568,2.00543,2.00549,7626133.0
2007-12-19 18:12:00,2.00561,2.00569,2.00555,2.00558,4385956.0
2007-12-19 18:13:00,2.00549,2.00562,2.00541,2.00561,17233157.0
2007-12-19 18:14:00,2.00573,2.00596,2.00573,2.00594,1434328.0
2007-12-19 18:15:00,2.00575,2.00587,2.00565,2.00571,3455862.0
2007-12-19 18:16:00,2.00572,2.00572,2.00505,2.00505,10599291.0
2007-12-19 18:17:00,2.00484,2.00484,2.00451,2.00451,6795403.0
2007-12-19 18:18:00,2.00444,2.00444,2.0038,2.0038,7503474.0
2007-12-19 18:19:00,2.00381,2.00381,2.00303,2.00303,15630026.0
2007-12-19 18:20:00,2.00304,2.00322,2.00293,2.00313,10683948.0
2007-12-19 18:21:00,2.00319,2.00329,2.00314,2.00329,4658390.0
2007-12-19 18:22:00,2.00349,2.00429,2.00349,2.00413,13847086.0
2007-12-19 18:23:00,2.00432,2.00474,2.00432,2.00474,15777651.0
2007-12-19 18:24:00,2.0047,2.00473,2.00444,2.0047,2764561.0
2007-12-19 18:25:00,2.00466,2.00516,2.00462,2.00516,5132746.0
2007-12-19 18:26:00,2.00542,2.00599,2.00542,2.00599,14748300.0
2007-12-19 18:27:00,2.00601,2.00605,2.0059,2.00605,5157455.0
2007-12-19 18:28:00,2.00606,2.00606,2.006,2.006,2525839.0
2007-12-19 18:29:00,2.0062,2.00644,2.00616,2.00644,9161352.0
2007-12-19 18:30:00,2.00639,2.00639,2.00585,2.00585,9695179.0
2007-12-19 18:31:00,2.00568,2.00568,2.00498,2.00498,3605547.0
2007-12-19 18:32:00,2.00487,2.00487,2.00452,2.00452,8266748.0
2007-12-19 18:33:00,2.00452,2.00452,2.004,2.004,2994933.0
2007-12-19 18:34:00,2.00399,2.00399,2.00351,2.00368,12945514.0
2007-12-19 18:35:00,2.00359,2.00359,2.0034,2.0034,5493676.0
2007-12-19 18:36:00,2.00344,2.00344,2.00305,2.00305,15125291.0
2007-12-19 18:37:00,2.00296,2.00297,2.00251,2.00251,2500124.0
2007-12-19 18:38:00,2.00275,2.00282,2.00268,2.00282,11170249.0
2007-12-19 18:39:00,2.00287,2.00312,2.00287,2.00312,7457159.0
2007-12-19 18:40:00,2.00317,2.00371,2.00317,2.00371,6020879.0
2007-12-19 18:41:00,2.00383,2.00451,2.00383,2.00451,3639719.0
2007-12-19 18:42:00,2.00455,2.00539,2.00455,2.00539,20852764.0
2007-12-19 18:43:00,2.00546,2.00558,2.00526,2.00526,7160121.0
2007-12-19 18:44:00,2.00565,2.00594,2.00559,2.00594,20235921.0
2007-12-19 18:45:00,2.00607,2.00613,2.00587,2.00587,9887637.0
2007-12-19 18:46:00,2.00578,2.00628,2.00578,2.00628,6673445.0
2007-12-19 18:47:00,2.00623,2.00636,2.00616,2.0063,2638927.0
2007-12-19 18:48:00,2.00605,2.00613,2.00574,2.00574,2565402.0
2007-12-19 18:49:00,2.00568,2.00568,2.00526,2.00549,10338219.0
2007-12-19 18:50:00,2.00538,2.0058,2.00538,2.0058,4363375.0
2007-12-19 18:51:00,2.00595,2.00649,2.00595,2.00649,10046938.0
2007-12-19 18:52:00,2.0066,2.00675,2.00644,2.00644,11784384.0
2007-12-19 18:53:00,2.00649,2.00669,2.00649,2.00669,7112075.0
2007-12-19 18:54:00,2.00673,2.00687,2.0067,2.00687,10111316.0
2007-12-19 18:55:00,2.00695,2.00695,2.00618,2.00666,5573058.0
2007-12-19 18:56:00,2.00672,2.00709,2.00659,2.00706,6293250.0
2007-12-19 18:57:00,2.00717,2.00717,2.00704,2.00704,7330491.0
2007-12-19 18:58:00,2.00694,2.00694,2.00613,2.00613,11400904.0
2007-12-19 18:59:00,2.00608,2.00608,2.00547,2.00547,3697753.0
2007-12-19 19:00:00,2.00533,2.00533,2.00466,2.00466,6154942.0
2007-12-19 19:01:00,2.00446,2.00447,2.00415,2.00447,1355463.0
2007-12-19 19:02:00,2.00441,2.00484,2.00441,2.00468,3921297.0
2007-12-19 19:03:00,2.0048,2.00494,2.0048,2.00481,8134545.0
2007-12-19 19:04:00,2.00452,2.00482,2.00424,2.00424,12814291.0
2007-12-19 19:05:00,2.00399,2.00399,2.00224,2.00372,3887603.0
2007-12-19 19:06:00,2.00388,2.00413,2.00385,2.00399,2489376.0
2007-12-19 19:07:00,2.00391,2.0041,2.00391,2.0041,3284258.0
2007-12-19 19:08:00,2.00407,2.00482,2.00407,2.00482,13161859.0
2007-12-19 19:09:00,2.00504,2.00542,2.00504,2.00533,3526453.0
2007-12-19 19:10:00,2.00534,2.00534,2.00481,2.00481,3023330.0
2007-12-19 19:11:00,2.00484,2.00484,2.00467,2.00472,1944169.0
2007-12-19 19:12:00,2.00451,2.00451,2.00417,2.00431,20937956.0
2007-12-19 19:13:00,2.00431,2.00431,2.00378,2.0038,4982652.0
2007-12-19 19:14:00,2.00381,2.00381,2.00353,2.00353,2613641.0
2007-12-19 19:15:00,2.00343,2.00343,2.00303,2.00303,13540991.0
2007-12-19 19:16:00,2.00316,2.00351,2.00316,2.00351,4664581.0
2007-12-19 19:17:00,2.00344,2.00349,2.00315,2.00315,5338354.0
2007-12-19 19:18:00,2.00289,2.00289,2.00261,2.00262,8595714.0
2007-12-19 19:19:00,2.00266,2.00266,2.0024,2.0024,8533916.0
2007-12-19 19:20:00,2.00216,2.00216,2.00168,2.00168,5599041.0
2007-12-19 19:21:00,2.00166,2.00166,2.00118,2.00119,10722777.0
2007-12-19 19:22:00,2.00101,2.00101,2.0007,2.00079,13439652.0
2007-12-19 19:23:00,2.00077,2.00169,2.00077,2.00169,6484409.0
2007-12-19 19:24:00,2.00183,2.00214,2.00183,2.00214,1781259.0
2007-12-19 19:25:00,2.00228,2.00245,2.00228,2.00234,4390076.0
2007-12-19 19:26:00,2.00229,2.00231,2.00217,2.00217,12843037.0
2007-12-19 19:27:00,2.00228,2.0024,2.00228,2.00232,3909834.0
2007-12-19 19:28:00,2.00249,2.00265,2.00249,2.00265,10489492.0
2007-12-19 19:29:00,2.00274,2.00281,2.00274,2.00281,9780895.0
2007-12-19 19:30:00,2.00282,2.00289,2.00262,2.00289,4025187.0
2007-12-19 19:31:00,2.00301,2.00322,2.00301,2.00307,1955582.0
2007-12-19 19:32:00,2.00298,2.00309,2.0029,2.00304,14156774.0
2007-12-19 19:33:00,2.00318,2.00352,2.00318,2.00349,3732984.0
2007-12-19 19:34:00,2.00356,2.00392,2.00356,2.00392,2345511.0
2007-12-19 19:35:00,2.0039,2.00396,2.00382,2.00396,9273874.0
2007-12-19 19:36:00,2.00397,2.00397,2.00373,2.00373,6575353.0
2007-12-19 19:37:00,2.00351,2.00351,2.00332,2.00335,5685097.0
2007-12-19 19:38:00,2.0033,2.00352,2.0033,2.00352,5387006.0
2007-12-19 19:39:00,2.00353,2.00353,2.0034,2.0034,5439919.0
2007-12-19 19:40:00,2.00337,2.00358,2.00337,2.00345,5640930.0
2007-12-19 19:41:00,2.00341,2.00346,2.00319,2.00346,3783906.0
2007-12-19 19:42:00,2.00359,2.00397,2.00345,2.00397,11111279.0
2007-12-19 19:43:00,2.00413,2.00485,2.00413,2.00485,2806538.0
2007-12-19 19:44:00,2.00492,2.00498,2.00486,2.0049,10741919.0
2007-12-19 19:45:00,2.00503,2.0054,2.00483,2.0054,2488744.0
2007-12-19 19:46:00,2.00537,2.00575,2.00537,2.00575,11040757.0
2007-12-19 19:47:00,2.00575,2.00596,2.00572,2.00584,3135693.0
2007-12-19 19:48:00,2.00585,2.00621,2.00548,2.00597,8141432.0
2007-12-19 19:49:00,2.00588,2.00618,2.00585,2.00585,5705407.0
2007-12-19 19:50:00,2.0058,2.0059,2.00579,2.00579,61800628.0
2007-12-19 19:51:00,2.00574,2.00574,2.00554,2.00554,5335066.0
2007-12-19 19:52:00,2.00553,2.00576,2.00418,2.00576,5209370.0
2007-12-19 19:53:00,2.00562,2.00567,2.00557,2.00557,619076.0
2007-12-19 19:54:00,2.00552,2.00556,2.00545,2.00551,2947315.0
2007-12-19 19:55:00,2.00535,2.00535,2.00496,2.0051,11293881.0
2007-12-19 19:56:00,2.00503,2.00513,2.00485,2.00513,2991038.0
2007-12-19 19:57:00,2.00488,2.00534,2.00488,2.00532,6170902.0
2007-12-19 19:58:00,2.00543,2.00577,2.00543,2.00577,11967408.0
2007-12-19 19:59:00,2.00581,2.0068,2.00581,2.0068,4447177.0
2007-12-19 20:00:00,2.00693,2.00693,2.00657,2.00657,15872742.0
2007-12-19 20:01:00,2.00643,2.00647,2.00627,2.00627,7926450.0
2007-12-19 20:02:00,2.00623,2.00623,2.00603,2.0061,1410079.0
2007-12-19 20:03:00,2.00596,2.006,2.00574,2.00578,7186614.0
2007-12-19 20:04:00,2.00565,2.00584,2.00557,2.00584,7636031.0
2007-12-19 20:05:00,2.00595,2.00609,2.00581,2.00609,6305086.0
2007-12-19 20:06:00,2.00612,2.00633,2.00604,2.00604,17472477.0
2007-12-19 20:07:00,2.00589,2.00612,2.00577,2.00612,3422612.0
2007-12-19 20:08:00,2.00622,2.00631,2.0059,2.0059,977364.0
2007-12-19 20:09:00,2.00573,2.00573,2.00553,2.00569,11643562.0
2007-12-19 20:10:00,2.00574,2.00589,2.00568,2.00572,2069247.0
2007-12-19 20:11:00,2.00572,2.00572,2.00549,2.00565,15541901.0
2007-12-19 20:12:00,2.00573,2.00589,2.00573,2.00583,13876911.0
2007-12-19 20:13:00,2.00584,2.00599,2.00573,2.00577,3924101.0
2007-12-19 20:14:00,2.00568,2.00573,2.00564,2.00573,23383319.0
2007-12-19 20:15:00,2.00579,2.00579,2.00538,2.00538,3972328.0
2007-12-19 20:16:00,2.00532,2.00545,2.00524,2.00545,9911655.0
2007-12-19 20:17:00,2.00542,2.00542,2.0052,2.00541,3122634.0
2007-12-19 20:18:00,2.00544,2.00554,2.00543,2.00554,3238795.0
2007-12-19 20:19:00,2.0056,2.00576,2.0056,2.00576,2678504.0
2007-12-19 20:20:00,2.00573,2.00586,2.00571,2.00586,7211517.0
2007-12-19 20:21:00,2.0059,2.00604,2.00587,2.00587,4273988.0
2007-12-19 20:22:00,2.00585,2.00593,2.00574,2.00593,10155958.0
2007-12-19 20:23:00,2.00595,2.00596,2.00579,2.00583,9424828.0
2007-12-19 20:24:00,2.00572,2.00583,2.00572,2.00581,6614769.0
2007-12-19 20:25:00,2.00583,2.00588,2.0058,2.00588,4262320.0
2007-12-19 20:26:00,2.00597,2.00613,2.00597,2.00613,3330324.0
2007-12-19 20:27:00,2.00611,2.0062,2.00597,2.0062,6060409.0
2007-12-19 20:28:00,2.00628,2.00633,2.00605,2.00619,19492850.0
2007-12-19 20:29:00,2.00617,2.00617,2.00605,2.00611,6887332.0
2007-12-19 20:30:00,2.00592,2.006,2.00586,2.00594,5203985.0
2007-12-19 20:31:00,2.00596,2.00604,2.00587,2.00604,2794897.0
2007-12-19 20:32:00,2.00612,2.0062,2.00595,2.00602,2568122.0
2007-12-19 20:33:00,2.00609,2.00609,2.00572,2.00572,3673350.0
2007-12-19 20:34:00,2.00561,2.00568,2.00556,2.00564,1525336.0
2007-12-19 20:35:00,2.00555,2.00556,2.00549,2.00551,3886970.0
2007-12-19 20:36:00,2.00547,2.00547,2.00505,2.00508,2303002.0
2007-12-19 20:37:00,2.00494,2.00494,2.00442,2.00445,5190046.0
2007-12-19 20:38:00,2.00448,2.00468,2.00448,2.00467,7397445.0
2007-12-19 20:39:00,2.00465,2.0047,2.00461,2.00463,1250882.0
2007-12-19 20:40:00,2.00474,2.00491,2.00468,2.00485,3995178.0
2007-12-19 20:41:00,2.00454,2.00454,2.00369,2.00369,3830811.0
2007-12-19 20:42:00,2.0035,2.0035,2.0032,2.00326,4147932.0
2007-12-19 20:43:00,2.0031,2.0031,2.00271,2.00295,2061918.0
2007-12-19 20:44:00,2.00294,2.00308,2.00283,2.00308,2478486.0
2007-12-19 20:45:00,2.00321,2.00321,2.00307,2.00309,2114080.0
2007-12-19 20:46:00,2.00302,2.00323,2.00302,2.00323,4857270.0
2007-12-19 20:47:00,2.00331,2.00348,2.00325,2.00348,6011600.0
2007-12-19 20:48:00,2.00354,2.00354,2.00345,2.00345,5402439.0
2007-12-19 20:49:00,2.00337,2.00341,2.00324,2.00324,23752995.0
2007-12-19 20:50:00,2.00317,2.00324,2.00314,2.00314,7104701.0
2007-12-19 20:51:00,2.0031,2.00335,2.00282,2.00282,3080890.0
2007-12-19 20:52:00,2.00316,2.00316,2.00273,2.00273,3752962.0
2007-12-19 20:53:00,2.00282,2.00295,2.00278,2.00293,5413272.0
2007-12-19 20:54:00,2.0028,2.00301,2.00219,2.00281,7643484.0
2007-12-19 20:55:00,2.00276,2.00276,2.00263,2.00275,952220.0
2007-12-19 20:56:00,2.00275,2.00275,2.00271,2.00272,22991894.0
2007-12-19 20:57:00,2.0027,2.00275,2.00258,2.00275,1830033.0
2007-12-19 20:58:00,2.00268,2.00275,2.00258,2.00275,17874274.0
2007-12-19 20:59:00,2.00282,2.00297,2.00282,2.00297,2006857.0
2007-12-19 21:00:00,2.00281,2.00297,2.00277,2.00277,2796368.0
2007-12-19 21:01:00,2.00275,2.00288,2.00264,2.00288,2614312.0
2007-12-19 21:02:00,2.00292,2.00308,2.00262,2.00308,5754295.0
2007-12-19 21:03:00,2.00293,2.00293,2.00249,2.00249,5046214.0
2007-12-19 21:04:00,2.00248,2.00248,2.00226,2.00226,6270775.0
2007-12-19 21:05:00,2.00243,2.00253,2.00234,2.00251,10296636.0
2007-12-19 21:06:00,2.00252,2.00252,2.00234,2.00241,4193326.0
2007-12-19 21:07:00,2.0025,2.0026,2.0025,2.00254,3688903.0
2007-12-19 21:08:00,2.00256,2.00277,2.00256,2.00262,15201094.0
2007-12-19 21:09:00,2.00262,2.00262,2.00233,2.00233,7315527.0
2007-12-19 21:10:00,2.00221,2.00227,2.00208,2.0022,1333000.0
2007-12-19 21:11:00,2.00219,2.00227,2.00215,2.00215,6315023.0
2007-12-19 21:12:00,2.00216,2.00216,2.00189,2.00209,6680004.0
2007-12-19 21:13:00,2.00231,2.0025,2.0021,2.00236,4842080.0
2007-12-19 21:14:00,2.00229,2.00233,2.00225,2.00233,3978874.0
2007-12-19 21:15:00,2.00234,2.0024,2.00219,2.00219,3111634.0
2007-12-19 21:16:00,2.00209,2.00217,2.00191,2.00217,14836464.0
2007-12-19 21:17:00,2.0022,2.0024,2.0022,2.00239,7052013.0
2007-12-19 21:18:00,2.00257,2.00301,2.00252,2.00301,5800320.0
2007-12-19 21:19:00,2.00303,2.00322,2.00298,2.00298,14189523.0
2007-12-19 21:20:00,2.00304,2.00309,2.0029,2.00309,10152665.0
2007-12-19 21:21:00,2.00297,2.00304,2.00293,2.00304,11448524.0
2007-12-19 21:22:00,2.00303,2.00308,2.00284,2.00285,1436278.0
2007-12-19 21:23:00,2.00303,2.00371,2.00303,2.00371,1933549.0
2007-12-19 21:24:00,2.00393,2.00447,2.00393,2.00423,6741496.0
2007-12-19 21:25:00,2.00439,2.00475,2.00439,2.00471,5566018.0
2007-12-19 21:26:00,2.00458,2.00458,2.00408,2.00429,7416814.0
2007-12-19 21:27:00,2.0042,2.0042,2.00378,2.00378,10594512.0
2007-12-19 21:28:00,2.00372,2.00384,2.00368,2.0038,9940256.0
2007-12-19 21:29:00,2.00379,2.0039,2.00366,2.00366,4489070.0
2007-12-19 21:30:00,2.00353,2.00353,2.00334,2.00335,2480745.0
2007-12-19 21:31:00,2.00341,2.00356,2.00328,2.00356,1321534.0
2007-12-19 21:32:00,2.00369,2.00389,2.00369,2.00389,7325161.0
2007-12-19 21:33:00,2.00381,2.00381,2.00344,2.00344,5551448.0
2007-12-19 21:34:00,2.00357,2.00357,2.00346,2.00346,1210815.0
2007-12-19 21:35:00,2.00357,2.00366,2.00354,2.00354,13040415.0
2007-12-19 21:36:00,2.00358,2.0037,2.00355,2.00366,6132995.0
2007-12-19 21:37:00,2.0037,2.0037,2.00308,2.00308,2065282.0
2007-12-19 21:38:00,2.00315,2.00338,2.00304,2.00304,3040929.0
2007-12-19 21:39:00,2.00295,2.00295,2.00288,2.00288,8426101.0
2007-12-19 21:40:00,2.00281,2.00288,2.00281,2.00284,1963294.0
2007-12-19 21:41:00,2.00296,2.00296,2.00284,2.00284,789896.0
2007-12-19 21:42:00,2.0029,2.00302,2.00287,2.00302,8880827.0
2007-12-19 21:43:00,2.00297,2.00297,2.00293,2.00293,1288062.0
2007-12-19 21:44:00,2.00283,2.00283,2.00228,2.00239,3060227.0
2007-12-19 21:45:00,2.00222,2.00222,2.0017,2.00205,6366622.0
2007-12-19 21:46:00,2.00204,2.00242,2.00204,2.00242,1795571.0
2007-12-19 21:47:00,2.00245,2.00245,2.00232,2.00232,9108203.0
2007-12-19 21:48:00,2.0023,2.0023,2.00185,2.00197,4524103.0
2007-12-19 21:49:00,2.00209,2.00239,2.00209,2.00239,9562067.0
2007-12-19 21:50:00,2.00223,2.00238,2.00221,2.00226,7019216.0
2007-12-19 21:51:00,2.00211,2.00211,2.00182,2.00186,9641323.0
2007-12-19 21:52:00,2.00179,2.00186,2.00174,2.00186,7603843.0
2007-12-19 21:53:00,2.00175,2.00175,2.00142,2.00142,1746503.0
2007-12-19 21:54:00,2.00147,2.00147,2.00129,2.00139,3583864.0
2007-12-19 21:55:00,2.00143,2.00162,2.00143,2.00161,4108967.0
2007-12-19 21:56:00,2.00155,2.0017,2.00145,2.00145,2826800.0
2007-12-19 21:57:00,2.00146,2.00146,2.00116,2.00136,7529740.0
2007-12-19 21:58:00,2.00156,2.00234,2.00156,2.00234,3153248.0
2007-12-19 21:59:00,2.00251,2.00263,2.00251,2.00258,1441375.0
2007-12-19 22:00:00,2.00264,2.00266,2.00237,2.00266,5099547.0
2007-12-19 22:01:00,2.00259,2.00276,2.00258,2.00275,16717592.0
2007-12-19 22:02:00,2.00264,2.00266,2.00251,2.00251,2636914.0
2007-12-19 22:03:00,2.00245,2.0025,2.00212,2.00212,1635273.0
2007-12-19 22:04:00,2.00233,2.00265,2.00233,2.00265,6134599.0
2007-12-19 22:05:00,2.00251,2.00261,2.00216,2.00216,12322795.0
2007-12-19 22:06:00,2.00216,2.00249,2.00213,2.00249,4970407.0
2007-12-19 22:07:00,2.00257,2.00302,2.00257,2.00302,9677499.0
2007-12-19 22:08:00,2.00302,2.00302,2.00282,2.0029,8990489.0
2007-12-19 22:09:00,2.00299,2.00307,2.00288,2.00307,7405984.0
2007-12-19 22:10:00,2.00327,2.00363,2.00327,2.00327,3392382.0
2007-12-19 22:11:00,2.00356,2.00356,2.00341,2.00353,6445510.0
2007-12-19 22:12:00,2.00361,2.00385,2.00361,2.0038,5222614.0
2007-12-19 22:13:00,2.00376,2.00414,2.00376,2.00414,1459708.0
2007-12-19 22:14:00,2.00425,2.00445,2.00413,2.00445,2364963.0
2007-12-19 22:15:00,2.00445,2.00446,2.00421,2.00421,1672553.0
2007-12-19 22:16:00,2.00418,2.00418,2.00375,2.00413,13048348.0
2007-12-19 22:17:00,2.00418,2.00456,2.00416,2.00456,3853413.0
2007-12-19 22:18:00,2.00469,2.00473,2.00455,2.00455,3007832.0
2007-12-19 22:19:00,2.00458,2.0046,2.00443,2.0046,5045493.0
2007-12-19 22:20:00,2.00473,2.00488,2.00469,2.00469,2154918.0
2007-12-19 22:21:00,2.00459,2.0046,2.00421,2.00421,3456330.0
2007-12-19 22:22:00,2.00405,2.00405,2.00379,2.00399,6516850.0
2007-12-19 22:23:00,2.004,2.00415,2.004,2.00415,5456797.0
2007-12-19 22:24:00,2.00412,2.00412,2.00403,2.00405,8786161.0
2007-12-19 22:25:00,2.00397,2.00397,2.00358,2.00358,761977.0
2007-12-19 22:26:00,2.00349,2.00349,2.00336,2.00336,6821871.0
2007-12-19 22:27:00,2.00323,2.00323,2.00285,2.00301,3263708.0
2007-12-19 22:28:00,2.00305,2.00316,2.00305,2.00313,4447686.0
2007-12-19 22:29:00,2.0031,2.0031,2.00276,2.00276,5259726.0
2007-12-19 22:30:00,2.0027,2.00281,2.00269,2.00281,19497018.0
2007-12-19 22:31:00,2.00269,2.00285,2.00269,2.00281,3486722.0
2007-12-19 22:32:00,2.00287,2.00287,2.00274,2.00276,9677647.0
2007-12-19 22:33:00,2.00269,2.00276,2.00267,2.00267,12874570.0
2007-12-19 22:34:00,2.00256,2.00282,2.00256,2.00266,4863717.0
2007-12-19 22:35:00,2.00255,2.00271,2.00251,2.00271,3217257.0
2007-12-19 22:36:00,2.00283,2.00327,2.00283,2.00327,2663459.0
2007-12-19 22:37:00,2.00326,2.00326,2.00298,2.0031,4653249.0
2007-12-19 22:38:00,2.00305,2.00325,2.00291,2.00312,2681591.0
2007-12-19 22:39:00,2.00314,2.00314,2.00298,2.00298,4014570.0
2007-12-19 22:40:00,2.00304,2.00313,2.0029,2.0029,7381994.0
2007-12-19 22:41:00,2.00266,2.00266,2.00249,2.00264,11530132.0
2007-12-19 22:42:00,2.00262,2.00283,2.0026,2.0026,5045758.0
2007-12-19 22:43:00,2.00265,2.00273,2.00262,2.00265,2428757.0
2007-12-19 22:44:00,2.0029,2.00319,2.00285,2.00319,2438760.0
2007-12-19 22:45:00,2.00321,2.00321,2.00301,2.00301,4882142.0
2007-12-19 22:46:00,2.00299,2.00306,2.00286,2.00306,4284009.0
2007-12-19 22:47:00,2.00299,2.00299,2.00244,2.00244,11626644.0
2007-12-19 22:48:00,2.00254,2.00256,2.00234,2.00236,5111916.0
2007-12-19 22:49:00,2.00218,2.00218,2.00202,2.00202,3330075.0
2007-12-19 22:50:00,2.00208,2.00208,2.00186,2.00203,5395698.0
2007-12-19 22:51:00,2.0021,2.00242,2.0021,2.00242,7882021.0
2007-12-19 22:52:00,2.00251,2.00269,2.00251,2.00257,4257131.0
2007-12-19 22:53:00,2.00278,2.00302,2.00278,2.00302,2753545.0
2007-12-19 22:54:00,2.00307,2.00323,2.00305,2.00323,25843730.0
2007-12-19 22:55:00,2.00328,2.0034,2.00326,2.00336,31258176.0
2007-12-19 22:56:00,2.00331,2.00331,2.00266,2.00266,18487721.0
2007-12-19 22:57:00,2.00253,2.00253,2.00229,2.00248,4193108.0
2007-12-19 22:58:00,2.00251,2.00251,2.0023,2.00238,3986864.0
2007-12-19 22:59:00,2.00256,2.00266,2.00256,2.00262,3785749.0
2007-12-19 23:00:00,2.0026,2.0026,2.00228,2.00228,5565620.0
2007-12-19 23:01:00,2.00242,2.0026,2.00242,2.0026,6399362.0
2007-12-19 23:02:00,2.00262,2.00279,2.00261,2.00278,3237359.0
2007-12-19 23:03:00,2.00277,2.00277,2.00236,2.00242,3873781.0
2007-12-19 23:04:00,2.00237,2.00238,2.00217,2.0023,3113696.0
2007-12-19 23:05:00,2.00229,2.00229,2.00211,2.00227,3575816.0
2007-12-19 23:06:00,2.00231,2.00249,2.00226,2.00249,5017967.0
2007-12-19 23:07:00,2.0023,2.00249,2.00227,2.00227,5946380.0
2007-12-19 23:08:00,2.00225,2.00225,2.00189,2.00195,3147525.0
2007-12-19 23:09:00,2.00186,2.002,2.00186,2.002,3940533.0
2007-12-19 23:10:00,2.00198,2.0022,2.00195,2.00219,2783439.0
2007-12-19 23:11:00,2.00208,2.00219,2.00192,2.00192,4839171.0
2007-12-19 23:12:00,2.00191,2.00202,2.00182,2.00202,17394620.0
2007-12-19 23:13:00,2.00208,2.00217,2.00203,2.00217,6477478.0
2007-12-19 23:14:00,2.00214,2.00214,2.00189,2.00189,2029302.0
2007-12-19 23:15:00,2.00185,2.0019,2.00171,2.0019,1819001.0
2007-12-19 23:16:00,2.00213,2.00237,2.00208,2.00235,2329639.0
2007-12-19 23:17:00,2.00236,2.00236,2.00194,2.00194,6479229.0
2007-12-19 23:18:00,2.00197,2.00232,2.00197,2.00232,3083882.0
2007-12-19 23:19:00,2.00235,2.00249,2.00235,2.00241,3940213.0
2007-12-19 23:20:00,2.00257,2.00284,2.00252,2.00284,3324554.0
2007-12-19 23:21:00,2.0029,2.0029,2.00279,2.00279,945244.0
2007-12-19 23:22:00,2.00265,2.00276,2.00239,2.00276,10684738.0
2007-12-19 23:23:00,2.00286,2.00302,2.00278,2.00286,9331361.0
2007-12-19 23:24:00,2.0028,2.00292,2.00279,2.00286,7048977.0
2007-12-19 23:25:00,2.00296,2.0031,2.00288,2.00308,10597527.0
2007-12-19 23:26:00,2.00319,2.00347,2.00319,2.00347,8638210.0
2007-12-19 23:27:00,2.00341,2.00341,2.0032,2.0032,10506996.0
2007-12-19 23:28:00,2.00313,2.00313,2.00292,2.003,12640994.0
2007-12-19 23:29:00,2.0029,2.00297,2.00288,2.00288,5011035.0
2007-12-19 23:30:00,2.00277,2.00302,2.00277,2.00302,4587050.0
2007-12-19 23:31:00,2.00309,2.00327,2.00309,2.00327,9127456.0
2007-12-19 23:32:00,2.00315,2.00321,2.00308,2.00318,7023294.0
2007-12-19 23:33:00,2.00321,2.00321,2.00287,2.00287,18380360.0
2007-12-19 23:34:00,2.00273,2.00285,2.00267,2.00273,3371563.0
2007-12-19 23:35:00,2.00289,2.00293,2.00246,2.00282,6922160.0
2007-12-19 23:36:00,2.00274,2.00278,2.00272,2.00272,7874209.0
2007-12-19 23:37:00,2.00279,2.00286,2.0027,2.00286,6105067.0
2007-12-19 23:38:00,2.00274,2.00285,2.00274,2.00285,4529172.0
2007-12-19 23:39:00,2.00289,2.0033,2.00289,2.0033,1913401.0
2007-12-19 23:40:00,2.00348,2.00391,2.00348,2.00391,2161839.0
2007-12-19 23:41:00,2.00409,2.00448,2.00409,2.00448,5039609.0
2007-12-19 23:42:00,2.00446,2.0045,2.00433,2.00433,2065364.0
2007-12-19 23:43:00,2.0043,2.0043,2.0039,2.0039,5046782.0
2007-12-19 23:44:00,2.00397,2.00398,2.00389,2.00389,9562561.0
2007-12-19 23:45:00,2.00386,2.00392,2.00327,2.00327,10403299.0
2007-12-19 23:46:00,2.00324,2.00326,2.00285,2.00285,2693391.0
2007-12-19 23:47:00,2.00277,2.00278,2.00266,2.00267,12812397.0
2007-12-19 23:48:00,2.00267,2.00267,2.00222,2.00222,11675252.0
2007-12-19 23:49:00,2.00191,2.0021,2.00191,2.00206,3767740.0
2007-12-19 23:50:00,2.00208,2.00235,2.00208,2.00235,4085917.0
2007-12-19 23:51:00,2.00256,2.00281,2.00256,2.00269,11513560.0
2007-12-19 23:52:00,2.00251,2.00254,2.00242,2.00254,5420962.0
2007-12-19 23:53:00,2.00247,2.00258,2.00241,2.00255,6666463.0
2007-12-19 23:54:00,2.00256,2.00271,2.00235,2.00235,3101568.0
2007-12-19 23:55:00,2.00224,2.0023,2.00218,2.00225,1144438.0
2007-12-19 23:56:00,2.00223,2.00237,2.00216,2.00236,11234024.0
2007-12-19 23:57:00,2.00227,2.00227,2.00138,2.00138,13646743.0
2007-12-19 23:58:00,2.00099,2.00137,2.00099,2.00137,9099267.0
2007-12-19 23:59:00,2.00159,2.00186,2.00159,2.00183,7609395.0
2007-12-20 00:00:00,2.0017,2.00171,2.00139,2.00167,4796710.0
2007-12-20 00:01:00,2.00153,2.00165,2.00144,2.00144,6309800.0
2007-12-20 00:02:00,2.0015,2.00168,2.0014,2.00168,2128948.0
2007-12-20 00:03:00,2.00169,2.00183,2.00132,2.00183,4330993.0
2007-12-20 00:04:00,2.00199,2.00205,2.00183,2.00199,2879634.0
2007-12-20 00:05:00,2.00194,2.00194,2.00112,2.00112,5633061.0
2007-12-20 00:06:00,2.00127,2.00148,2.00127,2.00134,12100026.0
2007-12-20 00:07:00,2.00141,2.00156,2.00134,2.00156,2811152.0
2007-12-20 00:08:00,2.00161,2.00166,2.0016,2.00166,2632187.0
2007-12-20 00:09:00,2.00168,2.00207,2.00165,2.00207,15937042.0
2007-12-20 00:10:00,2.00213,2.00228,2.00143,2.00143,2848232.0
2007-12-20 00:11:00,2.00184,2.00214,2.00173,2.00214,3653660.0
2007-12-20 00:12:00,2.0023,2.00243,2.0021,2.0021,4243976.0
2007-12-20 00:13:00,2.00217,2.0024,2.00217,2.00221,13422246.0
2007-12-20 00:14:00,2.0021,2.0021,2.00189,2.00189,9244294.0
2007-12-20 00:15:00,2.00179,2.00179,2.00154,2.00164,6801179.0
2007-12-20 00:16:00,2.0016,2.0016,2.00118,2.00118,6204792.0
2007-12-20 00:17:00,2.00129,2.00165,2.00129,2.00165,9678920.0
2007-12-20 00:18:00,2.00177,2.00177,2.0017,2.0017,6247714.0
2007-12-20 00:19:00,2.00148,2.00148,2.00111,2.00111,12487723.0
2007-12-20 00:20:00,2.00103,2.00106,2.00083,2.00083,25402418.0
2007-12-20 00:21:00,2.00074,2.00074,2.00048,2.00048,793741.0
2007-12-20 00:22:00,2.00044,2.00044,2.00014,2.00014,3753514.0
2007-12-20 00:23:00,2.00007,2.00015,2.00002,2.00002,2260161.0
2007-12-20 00:24:00,2.00005,2.00052,1.99882,2.00052,950396.0
2007-12-20 00:25:00,2.00066,2.00078,2.00064,2.00078,5676674.0
2007-12-20 00:26:00,2.00072,2.00072,2.00048,2.00048,7810990.0
2007-12-20 00:27:00,2.00055,2.00067,2.00044,2.00044,4232125.0
2007-12-20 00:28:00,2.0005,2.00061,2.00031,2.00031,11849171.0
2007-12-20 00:29:00,2.00016,2.00032,2.00009,2.00032,2610466.0
2007-12-20 00:30:00,2.0005,2.0005,2.0,2.00006,8232413.0
2007-12-20 00:31:00,2.00017,2.00029,2.00015,2.00015,9659000.0
2007-12-20 00:32:00,2.00008,2.00008,1.99984,1.99984,7005237.0
2007-12-20 00:33:00,1.99985,1.99992,1.9998,1.99992,10256083.0
2007-12-20 00:34:00,1.99992,1.99992,1.9998,1.99991,2422444.0
2007-12-20 00:35:00,2.00005,2.00015,1.99953,1.99953,19325029.0
2007-12-20 00:36:00,1.99935,1.99935,1.99902,1.99904,18935613.0
2007-12-20 00:37:00,1.99897,1.99897,1.99878,1.99878,8781811.0
2007-12-20 00:38:00,1.99871,1.99872,1.99839,1.99839,4561133.0
2007-12-20 00:39:00,1.99879,1.99902,1.99866,1.99902,3858349.0
2007-12-20 00:40:00,1.99913,1.99914,1.99911,1.99911,3448872.0
2007-12-20 00:41:00,1.99892,1.99906,1.9988,1.99906,4997842.0
2007-12-20 00:42:00,1.99914,1.9993,1.99914,1.9993,1904217.0
2007-12-20 00:43:00,1.99931,1.99931,1.99885,1.99911,7358721.0
2007-12-20 00:44:00,1.99904,1.99904,1.99885,1.99885,7562199.0
2007-12-20 00:45:00,1.99891,1.99931,1.99891,1.99931,12042746.0
2007-12-20 00:46:00,1.99933,1.99933,1.9992,1.9992,3796095.0
2007-12-20 00:47:00,1.99919,1.99932,1.99907,1.99932,4708136.0
2007-12-20 00:48:00,1.99944,1.99966,1.99942,1.99966,5373389.0
2007-12-20 00:49:00,1.99963,1.99966,1.99958,1.99958,1835810.0
2007-12-20 00:50:00,1.99961,1.99979,1.99955,1.99955,9409233.0
2007-12-20 00:51:00,1.99967,1.99967,1.99916,1.99955,10047888.0
2007-12-20 00:52:00,1.99949,1.99949,1.99931,1.99946,3717319.0
2007-12-20 00:53:00,1.99955,1.99971,1.99949,1.9996,18502391.0
2007-12-20 00:54:00,1.99968,1.99985,1.99968,1.99985,3772971.0
2007-12-20 00:55:00,1.99978,2.00006,1.99978,2.00006,28187819.0
2007-12-20 00:56:00,1.99996,2.00008,1.99988,1.99988,8626907.0
2007-12-20 00:57:00,1.99974,1.99974,1.99963,1.99963,2678114.0
2007-12-20 00:58:00,1.9997,1.9997,1.9993,1.99935,8034495.0
2007-12-20 00:59:00,1.99936,1.99941,1.99936,1.99941,2473025.0
2007-12-20 01:00:00,1.99939,1.99941,1.99924,1.99934,8881752.0
2007-12-20 01:01:00,1.99943,1.99969,1.99943,1.99969,4072511.0
2007-12-20 01:02:00,1.9998,1.99992,1.99978,1.99978,15045742.0
2007-12-20 01:03:00,1.99984,2.00012,1.99984,2.00012,5164467.0
2007-12-20 01:04:00,2.00007,2.00014,1.99991,2.00014,4778100.0
2007-12-20 01:05:00,2.00012,2.00021,1.99999,2.00021,3174380.0
2007-12-20 01:06:00,2.00046,2.00068,2.00046,2.00068,10010272.0
2007-12-20 01:07:00,2.00069,2.00087,2.00054,2.00054,25928223.0
2007-12-20 01:08:00,2.00056,2.00056,2.00035,2.00045,9928835.0
2007-12-20 01:09:00,2.00056,2.0011,2.00056,2.0011,10311792.0
2007-12-20 01:10:00,2.00121,2.00135,2.00108,2.00108,1674720.0
2007-12-20 01:11:00,2.00103,2.00103,2.00093,2.00093,4713000.0
2007-12-20 01:12:00,2.001,2.00111,2.001,2.00103,2448008.0
2007-12-20 01:13:00,2.00109,2.00115,2.001,2.00115,5644648.0
2007-12-20 01:14:00,2.00106,2.00123,2.00106,2.00123,5137040.0
2007-12-20 01:15:00,2.00125,2.0013,2.00102,2.00102,1899004.0
2007-12-20 01:16:00,2.00097,2.00112,2.0006,2.00112,2260596.0
2007-12-20 01:17:00,2.00109,2.0011,2.00097,2.0011,790625.0
2007-12-20 01:18:00,2.00106,2.00127,2.00101,2.00127,5903423.0
2007-12-20 01:19:00,2.00125,2.00125,2.00107,2.00107,1652983.0
2007-12-20 01:20:00,2.00104,2.00148,2.00104,2.00148,17150781.0
2007-12-20 01:21:00,2.00152,2.0016,2.0014,2.00144,3189030.0
2007-12-20 01:22:00,2.00155,2.00168,2.00155,2.00168,3280193.0
2007-12-20 01:23:00,2.00175,2.00185,2.00174,2.0018,6087647.0
2007-12-20 01:24:00,2.00177,2.00177,2.00168,2.00168,5577061.0
2007-12-20 01:25:00,2.00173,2.00187,2.00169,2.00187,916673.0
2007-12-20 01:26:00,2.00187,2.00193,2.00167,2.00167,3505650.0
2007-12-20 01:27:00,2.00174,2.00177,2.00161,2.00168,10797345.0
2007-12-20 01:28:00,2.0016,2.00184,2.0016,2.00184,11733668.0
2007-12-20 01:29:00,2.00199,2.00221,2.00194,2.00199,10225480.0
2007-12-20 01:30:00,2.00201,2.00214,2.002,2.00214,6154450.0
2007-12-20 01:31:00,2.00204,2.00232,2.00204,2.00232,4821583.0
2007-12-20 01:32:00,2.00238,2.00249,2.00238,2.00247,3622926.0
2007-12-20 01:33:00,2.00245,2.00245,2.00228,2.00245,2630332.0
2007-12-20 01:34:00,2.00253,2.0029,2.00253,2.0029,14414505.0
2007-12-20 01:35:00,2.00287,2.00287,2.00262,2.00262,626124.0
2007-12-20 01:36:00,2.00261,2.00269,2.00257,2.00263,6667807.0
2007-12-20 01:37:00,2.00263,2.00273,2.00261,2.00273,3895645.0
2007-12-20 01:38:00,2.0027,2.0027,2.00256,2.00256,7649259.0
2007-12-20 01:39:00,2.00252,2.00262,2.00252,2.00253,8731573.0
2007-12-20 01:40:00,2.00276,2.0028,2.0027,2.00271,1768887.0
2007-12-20 01:41:00,2.00281,2.00294,2.00276,2.00294,2266268.0
2007-12-20 01:42:00,2.00285,2.00285,2.00266,2.00266,2655684.0
2007-12-20 01:43:00,2.00265,2.00265,2.00241,2.00241,3530366.0
2007-12-20 01:44:00,2.00237,2.00248,2.00219,2.00235,4693581.0
2007-12-20 01:45:00,2.00239,2.00239,2.00216,2.00216,6906022.0
2007-12-20 01:46:00,2.0019,2.0019,2.00121,2.00121,2170146.0
2007-12-20 01:47:00,2.00108,2.00111,2.00098,2.00103,3839512.0
2007-12-20 01:48:00,2.00088,2.00088,2.00037,2.00037,5633871.0
2007-12-20 01:49:00,2.00032,2.00032,2.0002,2.0002,3242523.0
2007-12-20 01:50:00,2.00018,2.00018,2.00002,2.00002,13713775.0
2007-12-20 01:51:00,2.00004,2.00023,2.00004,2.00023,12851816.0
2007-12-20 01:52:00,2.00022,2.00022,2.00002,2.00005,9024869.0
2007-12-20 01:53:00,1.99999,2.00016,1.99999,2.0,3060329.0
2007-12-20 01:54:00,2.00016,2.00031,2.00012,2.00012,912694.0
2007-12-20 01:55:00,2.00014,2.00017,2.0001,2.0001,8295630.0
2007-12-20 01:56:00,2.00014,2.00037,2.00014,2.00032,6064087.0
2007-12-20 01:57:00,2.00028,2.00036,2.00009,2.00036,27345517.0
2007-12-20 01:58:00,2.00008,2.00029,2.00008,2.00028,3795816.0
2007-12-20 01:59:00,2.00031,2.00043,2.00029,2.00031,3252540.0
2007-12-20 02:00:00,2.00014,2.0004,2.00014,2.0004,3183460.0
2007-12-20 02:01:00,2.0004,2.0004,2.00011,2.00011,3577921.0
2007-12-20 02:02:00,2.00036,2.00077,2.00036,2.00077,28220346.0
2007-12-20 02:03:00,2.00062,2.00062,2.00031,2.00033,5852801.0
2007-12-20 02:04:00,2.00041,2.00082,2.00041,2.00082,7654207.0
2007-12-20 02:05:00,2.00078,2.00089,2.00078,2.00081,853384.0
2007-12-20 02:06:00,2.00068,2.00095,2.00068,2.00095,2992695.0
2007-12-20 02:07:00,2.001,2.00103,2.00094,2.00098,9611150.0
2007-12-20 02:08:00,2.00122,2.00161,2.00122,2.00146,12084453.0
2007-12-20 02:09:00,2.00151,2.00225,2.00151,2.00225,13215548.0
2007-12-20 02:10:00,2.0022,2.0023,2.00216,2.00216,3594018.0
2007-12-20 02:11:00,2.00208,2.00242,2.00197,2.00242,5545695.0
2007-12-20 02:12:00,2.0025,2.0025,2.00229,2.00229,28936217.0
2007-12-20 02:13:00,2.00231,2.00231,2.00198,2.00223,2329985.0
2007-12-20 02:14:00,2.00219,2.00224,2.00218,2.00224,1666358.0
2007-12-20 02:15:00,2.00211,2.00211,2.00176,2.00191,4640678.0
2007-12-20 02:16:00,2.00198,2.00205,2.0019,2.00205,3258299.0
2007-12-20 02:17:00,2.00209,2.00229,2.00209,2.00229,2856497.0
2007-12-20 02:18:00,2.00232,2.00232,2.00198,2.00198,2237184.0
2007-12-20 02:19:00,2.00198,2.00233,2.00198,2.00231,1714868.0
2007-12-20 02:20:00,2.00197,2.00197,2.00182,2.00182,7966728.0
2007-12-20 02:21:00,2.00187,2.00208,2.00187,2.00208,7444535.0
2007-12-20 02:22:00,2.00221,2.00224,2.00198,2.00198,3678954.0
2007-12-20 02:23:00,2.00204,2.00215,2.00201,2.00202,7217020.0
2007-12-20 02:24:00,2.00186,2.00186,2.00163,2.00166,655629.0
2007-12-20 02:25:00,2.00176,2.00193,2.00176,2.00178,14863380.0
2007-12-20 02:26:00,2.00185,2.0019,2.00177,2.00186,2881607.0
2007-12-20 02:27:00,2.00192,2.00216,2.00192,2.00205,3556070.0
2007-12-20 02:28:00,2.00198,2.00202,2.00178,2.00178,5093041.0
2007-12-20 02:29:00,2.00193,2.002,2.00186,2.00186,6175448.0
2007-12-20 02:30:00,2.00176,2.00176,2.00134,2.00173,9359708.0
2007-12-20 02:31:00,2.00183,2.00202,2.00183,2.00188,12719424.0
2007-12-20 02:32:00,2.00197,2.00213,2.0019,2.0019,10698917.0
2007-12-20 02:33:00,2.00186,2.00189,2.0018,2.00182,3543206.0
2007-12-20 02:34:00,2.00186,2.00186,2.00169,2.00174,984400.0
2007-12-20 02:35:00,2.00178,2.00216,2.00178,2.00216,5527316.0
2007-12-20 02:36:00,2.00232,2.00249,2.00214,2.00214,6454250.0
2007-12-20 02:37:00,2.00215,2.00243,2.00215,2.00236,3437275.0
2007-12-20 02:38:00,2.00237,2.00273,2.00237,2.00267,2929210.0
2007-12-20 02:39:00,2.00268,2.00268,2.00242,2.00242,16932355.0
2007-12-20 02:40:00,2.00249,2.00295,2.00249,2.00279,1581653.0
2007-12-20 02:41:00,2.00262,2.00285,2.00262,2.00264,5396675.0
2007-12-20 02:42:00,2.00265,2.00265,2.00237,2.00237,803564.0
2007-12-20 02:43:00,2.00231,2.00231,2.0019,2.00227,2118845.0
2007-12-20 02:44:00,2.00226,2.00245,2.00191,2.00191,1949295.0
2007-12-20 02:45:00,2.00185,2.0019,2.0018,2.0018,5343847.0
2007-12-20 02:46:00,2.00186,2.0019,2.00175,2.00181,6232361.0
2007-12-20 02:47:00,2.00183,2.00192,2.00174,2.00192,2454634.0
2007-12-20 02:48:00,2.0019,2.0019,2.00171,2.00171,4525639.0
2007-12-20 02:49:00,2.00171,2.00196,2.00171,2.00196,1777455.0
2007-12-20 02:50:00,2.00188,2.00198,2.00188,2.00188,9443036.0
2007-12-20 02:51:00,2.00196,2.00207,2.0019,2.00207,10277235.0
2007-12-20 02:52:00,2.00197,2.00233,2.00197,2.00233,28265807.0
2007-12-20 02:53:00,2.0025,2.00288,2.0025,2.00288,10656025.0
2007-12-20 02:54:00,2.00283,2.00284,2.00251,2.00251,2942238.0
2007-12-20 02:55:00,2.00235,2.00235,2.00215,2.00234,4468855.0
2007-12-20 02:56:00,2.00232,2.00232,2.00179,2.00179,4722443.0
2007-12-20 02:57:00,2.00184,2.00203,2.00184,2.00203,14765203.0
2007-12-20 02:58:00,2.00197,2.00197,2.00187,2.00195,4050638.0
2007-12-20 02:59:00,2.00197,2.00203,2.00175,2.00189,9752666.0
2007-12-20 03:00:00,2.00203,2.00203,2.002,2.002,2337675.0
2007-12-20 03:01:00,2.00196,2.00235,2.00196,2.00231,7553345.0
2007-12-20 03:02:00,2.00234,2.00243,2.00231,2.00231,2721108.0
2007-12-20 03:03:00,2.00231,2.00236,2.00208,2.00232,9535656.0
2007-12-20 03:04:00,2.0025,2.00258,2.0025,2.00257,27184703.0
2007-12-20 03:05:00,2.00273,2.00283,2.00266,2.00271,3960292.0
2007-12-20 03:06:00,2.00256,2.00256,2.00236,2.00256,17914787.0
2007-12-20 03:07:00,2.00256,2.0027,2.00256,2.00268,3529209.0
2007-12-20 03:08:00,2.00268,2.00272,2.00228,2.0023,10466548.0
2007-12-20 03:09:00,2.00197,2.00224,2.00197,2.00213,9305017.0
2007-12-20 03:10:00,2.00212,2.00227,2.00212,2.00226,1671957.0
2007-12-20 03:11:00,2.00222,2.00222,2.00189,2.00202,5772250.0
2007-12-20 03:12:00,2.00217,2.00226,2.00217,2.00226,678397.0
2007-12-20 03:13:00,2.00217,2.00217,2.0018,2.0018,3521100.0
2007-12-20 03:14:00,2.00186,2.00199,2.00186,2.00199,11286547.0
2007-12-20 03:15:00,2.00201,2.00208,2.002,2.00203,7406659.0
2007-12-20 03:16:00,2.00199,2.00199,2.00129,2.00179,7361666.0
2007-12-20 03:17:00,2.00189,2.00189,2.00184,2.00184,1776820.0
2007-12-20 03:18:00,2.00178,2.00178,2.00144,2.00159,4897925.0
2007-12-20 03:19:00,2.00171,2.00171,2.00146,2.00146,3501393.0
2007-12-20 03:20:00,2.00139,2.00139,2.00126,2.00136,4050335.0
2007-12-20 03:21:00,2.00102,2.00151,2.00102,2.00136,4334855.0
2007-12-20 03:22:00,2.00134,2.00137,2.00122,2.00127,8900184.0
2007-12-20 03:23:00,2.00125,2.00125,2.001,2.00125,20312823.0
2007-12-20 03:24:00,2.00128,2.00155,2.00128,2.00155,18279446.0
2007-12-20 03:25:00,2.00161,2.00173,2.0015,2.00173,11763939.0
2007-12-20 03:26:00,2.00182,2.00182,2.00151,2.00151,10364912.0
2007-12-20 03:27:00,2.00144,2.00146,2.00143,2.00143,7266089.0
2007-12-20 03:28:00,2.00134,2.00134,2.00108,2.0011,9164138.0
2007-12-20 03:29:00,2.00097,2.00097,2.00071,2.00084,8147677.0
2007-12-20 03:30:00,2.00073,2.00089,2.00073,2.00089,2609162.0
2007-12-20 03:31:00,2.00106,2.00117,2.00106,2.00115,7216792.0
2007-12-20 03:32:00,2.00113,2.00117,2.00099,2.00113,3909225.0
2007-12-20 03:33:00,2.00114,2.00127,2.00114,2.00127,7920288.0
2007-12-20 03:34:00,2.00135,2.00185,2.00135,2.00185,5647870.0
2007-12-20 03:35:00,2.0019,2.0019,2.00004,2.00158,877720.0
2007-12-20 03:36:00,2.00157,2.0017,2.00157,2.00167,2485333.0
2007-12-20 03:37:00,2.00153,2.00153,2.00099,2.00099,3567978.0
2007-12-20 03:38:00,2.0009,2.00091,2.00081,2.00091,773401.0
2007-12-20 03:39:00,2.00092,2.00095,2.00081,2.00081,24287617.0
2007-12-20 03:40:00,2.00073,2.00085,2.00072,2.00079,11923730.0
2007-12-20 03:41:00,2.00095,2.00099,2.00079,2.00079,5742384.0
2007-12-20 03:42:00,2.00058,2.00072,2.00051,2.00072,10293439.0
2007-12-20 03:43:00,2.00062,2.00123,2.00062,2.00123,6894211.0
2007-12-20 03:44:00,2.00123,2.00144,2.00123,2.00144,7055896.0
2007-12-20 03:45:00,2.00148,2.00175,2.00148,2.00175,9674823.0
2007-12-20 03:46:00,2.00182,2.00194,2.0017,2.00194,12704443.0
2007-12-20 03:47:00,2.00195,2.00224,2.00195,2.00222,4546792.0
2007-12-20 03:48:00,2.0022,2.0022,2.00186,2.00186,3562808.0
2007-12-20 03:49:00,2.00134,2.00172,2.00134,2.00153,2652479.0
2007-12-20 03:50:00,2.00166,2.0017,2.00154,2.00156,15504469.0
2007-12-20 03:51:00,2.00167,2.00214,2.00167,2.00214,2413521.0
2007-12-20 03:52:00,2.00222,2.00222,2.00209,2.00211,2835251.0
2007-12-20 03:53:00,2.00198,2.00239,2.00194,2.00239,11800298.0
2007-12-20 03:54:00,2.00231,2.00236,2.00222,2.00222,5744504.0
2007-12-20 03:55:00,2.00204,2.00204,2.00153,2.00157,2451871.0
2007-12-20 03:56:00,2.00159,2.00159,2.00109,2.00133,4380935.0
2007-12-20 03:57:00,2.00135,2.00155,2.00135,2.00155,1971614.0
2007-12-20 03:58:00,2.00143,2.00152,2.00126,2.00126,6380627.0
2007-12-20 03:59:00,2.00127,2.00127,2.00096,2.00122,5018003.0
2007-12-20 04:00:00,2.00143,2.00174,2.00143,2.00174,7524369.0
2007-12-20 04:01:00,2.00172,2.00172,2.00133,2.00133,8293171.0
2007-12-20 04:02:00,2.0018,2.00193,2.0018,2.00191,13805506.0
2007-12-20 04:03:00,2.00193,2.00193,2.00173,2.00175,10350124.0
2007-12-20 04:04:00,2.00171,2.00171,2.00149,2.00155,1133443.0
2007-12-20 04:05:00,2.0016,2.00166,2.00151,2.00165,2848873.0
2007-12-20 04:06:00,2.00167,2.00171,2.00157,2.00157,6554384.0
2007-12-20 04:07:00,2.0016,2.00165,2.00151,2.00165,1662243.0
2007-12-20 04:08:00,2.00163,2.00163,2.00148,2.00155,10757045.0
2007-12-20 04:09:00,2.00162,2.00176,2.00159,2.00159,4108928.0
2007-12-20 04:10:00,2.00152,2.0016,2.0014,2.00141,3880667.0
2007-12-20 04:11:00,2.00154,2.00154,2.00135,2.00135,10968858.0
2007-12-20 04:12:00,2.0013,2.0013,2.00114,2.00124,13142269.0
2007-12-20 04:13:00,2.00129,2.00132,2.00119,2.00121,2450096.0
2007-12-20 04:14:00,2.00115,2.00117,2.00098,2.00098,10560653.0
2007-12-20 04:15:00,2.00097,2.00114,2.00097,2.00114,9505528.0
2007-12-20 04:16:00,2.00115,2.0013,2.00114,2.00114,5596342.0
2007-12-20 04:17:00,2.00098,2.00114,2.00085,2.00113,2220822.0
2007-12-20 04:18:00,2.00107,2.00107,2.00088,2.0009,5246861.0
2007-12-20 04:19:00,2.00092,2.00092,2.0009,2.00091,2369918.0
2007-12-20 04:20:00,2.00089,2.00094,2.00072,2.00094,1970751.0
2007-12-20 04:21:00,2.00098,2.00106,2.00088,2.00088,5027386.0
2007-12-20 04:22:00,2.00085,2.00085,2.00058,2.00081,4766959.0
2007-12-20 04:23:00,2.00087,2.00101,2.00087,2.00095,7487836.0
2007-12-20 04:24:00,2.00091,2.00093,2.00025,2.00093,6736896.0
2007-12-20 04:25:00,2.00088,2.0015,2.00088,2.0015,3079053.0
2007-12-20 04:26:00,2.00177,2.00221,2.00177,2.00221,20300817.0
2007-12-20 04:27:00,2.00212,2.00212,2.00158,2.00158,6712505.0
2007-12-20 04:28:00,2.00149,2.00149,2.00122,2.00122,9953605.0
2007-12-20 04:29:00,2.00115,2.0012,2.00097,2.00097,4898077.0
2007-12-20 04:30:00,2.00112,2.00127,2.00112,2.00127,5335996.0
2007-12-20 04:31:00,2.00142,2.00155,2.00142,2.00147,13148527.0
2007-12-20 04:32:00,2.00142,2.00146,2.0014,2.00142,10613125.0
2007-12-20 04:33:00,2.00147,2.00156,2.00144,2.00156,8184774.0
2007-12-20 04:34:00,2.0015,2.0015,2.00116,2.00126,10305871.0
2007-12-20 04:35:00,2.00127,2.00144,2.00127,2.00131,7384223.0
2007-12-20 04:36:00,2.00125,2.00169,2.00125,2.00169,6745731.0
2007-12-20 04:37:00,2.00167,2.00167,2.00129,2.00129,10723342.0
2007-12-20 04:38:00,2.0012,2.0012,2.00098,2.00098,986169.0
2007-12-20 04:39:00,2.00102,2.00116,2.00102,2.00107,3264485.0
2007-12-20 04:40:00,2.00091,2.00104,2.00091,2.00104,3912822.0
2007-12-20 04:41:00,2.00099,2.00099,2.00063,2.00069,3169130.0
2007-12-20 04:42:00,2.0007,2.0007,2.00058,2.00065,6827427.0
2007-12-20 04:43:00,2.00057,2.00058,2.00043,2.00054,2244355.0
2007-12-20 04:44:00,2.00045,2.00057,2.00036,2.00057,1690207.0
2007-12-20 04:45:00,2.00066,2.00083,2.00066,2.0008,1907417.0
2007-12-20 04:46:00,2.00083,2.00085,2.00066,2.00066,6189066.0
2007-12-20 04:47:00,2.00057,2.00057,2.00043,2.00056,17415518.0
2007-12-20 04:48:00,2.00057,2.00065,2.00057,2.00057,4820371.0
2007-12-20 04:49:00,2.00063,2.00067,2.00052,2.00058,2677672.0
2007-12-20 04:50:00,2.00056,2.00063,2.00045,2.00063,3977524.0
2007-12-20 04:51:00,2.00071,2.00094,2.00071,2.00094,2894542.0
2007-12-20 04:52:00,2.00083,2.00083,2.00053,2.00053,6338747.0
2007-12-20 04:53:00,2.00057,2.00057,2.00028,2.00042,5080969.0
2007-12-20 04:54:00,2.00058,2.00071,2.00058,2.00066,3719771.0
2007-12-20 04:55:00,2.00064,2.00081,2.00061,2.00081,3273784.0
2007-12-20 04:56:00,2.00081,2.00081,2.00058,2.00068,2260371.0
2007-12-20 04:57:00,2.00078,2.00085,2.00071,2.00082,3409900.0
2007-12-20 04:58:00,2.0009,2.0009,2.00071,2.00071,6081312.0
2007-12-20 04:59:00,2.00071,2.00113,2.00071,2.00113,5820560.0
2007-12-20 05:00:00,2.00116,2.00121,2.0011,2.0012,3855140.0
2007-12-20 05:01:00,2.00104,2.00104,2.00076,2.00076,4019018.0
2007-12-20 05:02:00,2.00071,2.00071,2.00058,2.0006,3980923.0
2007-12-20 05:03:00,2.00064,2.00075,2.00058,2.00058,20369899.0
2007-12-20 05:04:00,2.00059,2.00065,2.00051,2.00057,31308273.0
2007-12-20 05:05:00,2.00059,2.0008,2.00059,2.0008,25817912.0
2007-12-20 05:06:00,2.00079,2.00079,2.00063,2.00073,2887831.0
2007-12-20 05:07:00,2.0006,2.00073,2.00057,2.00064,3892767.0
2007-12-20 05:08:00,2.00062,2.00073,2.00051,2.00051,7880447.0
2007-12-20 05:09:00,2.00044,2.00065,2.00044,2.00065,5285236.0
2007-12-20 05:10:00,2.00068,2.00074,2.00068,2.00072,3335078.0
2007-12-20 05:11:00,2.0007,2.0007,2.00042,2.00055,5198735.0
2007-12-20 05:12:00,2.00043,2.0006,2.0004,2.0006,10916013.0
2007-12-20 05:13:00,2.0007,2.00079,2.00062,2.00079,4413321.0
2007-12-20 05:14:00,2.00074,2.00075,2.00058,2.00065,5280276.0
2007-12-20 05:15:00,2.00061,2.00071,2.0006,2.0006,2705224.0
2007-12-20 05:16:00,2.00058,2.00075,2.00058,2.00074,2325727.0
2007-12-20 05:17:00,2.00071,2.00071,2.00047,2.00056,4647040.0
2007-12-20 05:18:00,2.00069,2.00069,2.00041,2.00051,2605270.0
2007-12-20 05:19:00,2.00059,2.0006,2.00044,2.0006,8083655.0
2007-12-20 05:20:00,2.00062,2.00067,2.00062,2.00063,4321389.0
2007-12-20 05:21:00,2.00056,2.0006,2.00043,2.00044,2497057.0
2007-12-20 05:22:00,2.00054,2.00065,2.00044,2.00052,4848651.0
2007-12-20 05:23:00,2.00059,2.00076,2.00048,2.00076,2902320.0
2007-12-20 05:24:00,2.0008,2.00085,2.00073,2.00073,3089656.0
2007-12-20 05:25:00,2.00068,2.00069,2.00052,2.00052,2953912.0
2007-12-20 05:26:00,2.0005,2.00051,2.00032,2.00032,13600857.0
2007-12-20 05:27:00,2.00042,2.00044,2.00035,2.00035,9850022.0
2007-12-20 05:28:00,2.00041,2.00041,2.00037,2.00037,839226.0
2007-12-20 05:29:00,2.0005,2.00057,2.0005,2.00057,6526529.0
2007-12-20 05:30:00,2.00071,2.00071,2.00042,2.00042,5824078.0
2007-12-20 05:31:00,2.00041,2.00048,2.00039,2.00048,4195534.0
2007-12-20 05:32:00,2.00049,2.00084,2.00035,2.00084,3343616.0
2007-12-20 05:33:00,2.00085,2.00085,2.00064,2.00064,6793339.0
2007-12-20 05:34:00,2.00068,2.00083,2.00068,2.00079,716885.0
2007-12-20 05:35:00,2.00055,2.00055,2.00031,2.00035,9389933.0
2007-12-20 05:36:00,2.00048,2.00051,2.00047,2.00048,5848029.0
2007-12-20 05:37:00,2.00041,2.00052,2.00015,2.00052,6492826.0
2007-12-20 05:38:00,2.00071,2.00078,2.00064,2.00072,3803601.0
2007-12-20 05:39:00,2.00079,2.00083,2.0007,2.00083,2352529.0
2007-12-20 05:40:00,2.00083,2.00085,2.00072,2.00072,5523859.0
2007-12-20 05:41:00,2.00061,2.00095,2.00061,2.00095,3027207.0
2007-12-20 05:42:00,2.00097,2.00135,2.00097,2.00135,3719870.0
2007-12-20 05:43:00,2.00133,2.00133,2.00071,2.00099,13283465.0
2007-12-20 05:44:00,2.00085,2.00085,2.00065,2.00065,1672385.0
2007-12-20 05:45:00,2.00067,2.00067,2.00062,2.00066,2273568.0
2007-12-20 05:46:00,2.00053,2.00053,2.00023,2.00023,1519895.0
2007-12-20 05:47:00,2.00033,2.0004,2.00032,2.00034,5682933.0
2007-12-20 05:48:00,2.00032,2.00032,2.00021,2.00024,6352760.0
2007-12-20 05:49:00,1.99991,2.00044,1.99991,2.00029,3125465.0
2007-12-20 05:50:00,2.00027,2.00027,1.99996,1.99996,1976146.0
2007-12-20 05:51:00,1.99976,1.99976,1.99875,1.9988,8485596.0
2007-12-20 05:52:00,1.99889,1.99924,1.99889,1.99924,9155627.0
2007-12-20 05:53:00,1.99922,1.9994,1.99918,1.9992,5493377.0
2007-12-20 05:54:00,1.99905,1.99905,1.99843,1.99843,11253694.0
2007-12-20 05:55:00,1.99854,1.9989,1.99847,1.9989,5695477.0
2007-12-20 05:56:00,1.99893,1.99897,1.99865,1.99865,1674971.0
2007-12-20 05:57:00,1.99865,1.99886,1.99865,1.99886,2606933.0
2007-12-20 05:58:00,1.99896,1.99914,1.99891,1.99891,16710909.0
2007-12-20 05:59:00,1.99896,1.99896,1.99881,1.99881,4777539.0
2007-12-20 06:00:00,1.99867,1.99893,1.99867,1.99893,1349982.0
2007-12-20 06:01:00,1.99893,1.99893,1.99873,1.99885,3126362.0
2007-12-20 06:02:00,1.99889,1.99891,1.99862,1.99889,7191728.0
2007-12-20 06:03:00,1.99882,1.99883,1.99858,1.99858,2739943.0
2007-12-20 06:04:00,1.9987,1.99897,1.9987,1.99885,3973856.0
2007-12-20 06:05:00,1.99888,1.99907,1.99888,1.99907,3259835.0
2007-12-20 06:06:00,1.99889,1.99894,1.99878,1.99889,1736777.0
2007-12-20 06:07:00,1.99897,1.99913,1.99897,1.99913,8233722.0
2007-12-20 06:08:00,1.9991,1.9991,1.999,1.999,9259818.0
2007-12-20 06:09:00,1.99896,1.99896,1.99874,1.99874,7571150.0
2007-12-20 06:10:00,1.99881,1.99888,1.99871,1.99888,10022081.0
2007-12-20 06:11:00,1.99885,1.99885,1.99867,1.99872,4230111.0
2007-12-20 06:12:00,1.9986,1.99863,1.99856,1.99857,8630095.0
2007-12-20 06:13:00,1.99867,1.99945,1.99867,1.99943,1701804.0
2007-12-20 06:14:00,1.99936,1.99936,1.99871,1.99894,6380659.0
2007-12-20 06:15:00,1.99922,1.99965,1.99922,1.99964,3133874.0
2007-12-20 06:16:00,1.99948,1.99948,1.99923,1.99923,1204696.0
2007-12-20 06:17:00,1.99914,1.99935,1.99908,1.99935,9815240.0
2007-12-20 06:18:00,1.99931,1.99931,1.99928,1.99928,718676.0
2007-12-20 06:19:00,1.99913,1.99919,1.99912,1.99912,1828702.0
2007-12-20 06:20:00,1.99921,1.99921,1.999,1.99908,8949657.0
2007-12-20 06:21:00,1.99912,1.99921,1.99911,1.99921,3228162.0
2007-12-20 06:22:00,1.99907,1.99928,1.99907,1.99928,1885414.0
2007-12-20 06:23:00,1.99927,1.99933,1.99921,1.99933,5966530.0
2007-12-20 06:24:00,1.99932,1.99945,1.99932,1.99938,12023249.0
2007-12-20 06:25:00,1.99942,1.99962,1.99942,1.99962,4830999.0
2007-12-20 06:26:00,1.99969,1.99969,1.99948,1.99969,5929769.0
2007-12-20 06:28:00,1.99973,1.99973,1.99932,1.9995,1253113.0
2007-12-20 06:29:00,1.99942,1.99942,1.99919,1.99928,2726691.0
2007-12-20 06:30:00,1.99935,1.99942,1.99928,1.99939,4246990.0
2007-12-20 06:31:00,1.99932,1.99932,1.99886,1.99886,10764842.0
2007-12-20 06:32:00,1.99879,1.99879,1.99873,1.99873,9716169.0
2007-12-20 06:33:00,1.99875,1.99889,1.99875,1.99889,6165180.0
2007-12-20 06:34:00,1.99907,1.99907,1.99868,1.99897,5933923.0
2007-12-20 06:35:00,1.99902,1.99902,1.9989,1.9989,7296780.0
2007-12-20 06:36:00,1.99893,1.99901,1.99893,1.99898,1972607.0
2007-12-20 06:37:00,1.99891,1.99923,1.99891,1.99922,1320351.0
2007-12-20 06:38:00,1.99914,1.99914,1.99896,1.99896,12008103.0
2007-12-20 06:39:00,1.999,1.99911,1.99887,1.99911,10528533.0
2007-12-20 06:40:00,1.99893,1.99896,1.99875,1.99875,13718963.0
2007-12-20 06:41:00,1.99876,1.99876,1.99852,1.99867,5905436.0
2007-12-20 06:42:00,1.99864,1.9988,1.99864,1.99872,6920523.0
2007-12-20 06:43:00,1.99882,1.99891,1.99873,1.99883,14494397.0
2007-12-20 06:44:00,1.99878,1.99884,1.99856,1.99856,2909972.0
2007-12-20 06:45:00,1.99854,1.99882,1.99851,1.99882,3700934.0
2007-12-20 06:46:00,1.99891,1.99896,1.99856,1.99881,4694668.0
2007-12-20 06:47:00,1.99862,1.9987,1.99855,1.99855,6660688.0
2007-12-20 06:48:00,1.99846,1.99875,1.99846,1.99875,5871709.0
2007-12-20 06:49:00,1.99889,1.99895,1.99883,1.99883,1276697.0
2007-12-20 06:50:00,1.99871,1.99871,1.99855,1.99855,7001844.0
2007-12-20 06:51:00,1.99854,1.99857,1.99842,1.99853,15418495.0
2007-12-20 06:52:00,1.99858,1.99868,1.99856,1.99863,3963579.0
2007-12-20 06:53:00,1.99861,1.99861,1.99843,1.99859,4396904.0
2007-12-20 06:54:00,1.99857,1.99857,1.99834,1.99838,9398173.0
2007-12-20 06:55:00,1.9982,1.99851,1.9982,1.99851,6771164.0
2007-12-20 06:56:00,1.99857,1.99857,1.99829,1.99829,5558526.0
2007-12-20 06:57:00,1.99832,1.99861,1.99796,1.99861,5438327.0
2007-12-20 06:58:00,1.99864,1.99867,1.99842,1.99842,2775574.0
2007-12-20 06:59:00,1.99838,1.99838,1.99824,1.99824,2572321.0
2007-12-20 07:00:00,1.99837,1.99837,1.99813,1.99813,2005854.0
2007-12-20 07:01:00,1.99811,1.99811,1.99796,1.99807,16295263.0
2007-12-20 07:02:00,1.99834,1.99855,1.99834,1.99835,1735286.0
2007-12-20 07:03:00,1.99831,1.99834,1.99822,1.99834,21024044.0
2007-12-20 07:04:00,1.99836,1.99836,1.99822,1.99831,927998.0
2007-12-20 07:05:00,1.99828,1.99838,1.99781,1.99838,7129452.0
2007-12-20 07:06:00,1.99844,1.99844,1.99809,1.99822,5708396.0
2007-12-20 07:07:00,1.99815,1.99841,1.99815,1.99841,3654650.0
2007-12-20 07:08:00,1.99813,1.99858,1.99813,1.99826,3366725.0
2007-12-20 07:09:00,1.9983,1.99831,1.99824,1.99831,5221001.0
2007-12-20 07:10:00,1.99841,1.99841,1.99822,1.99838,22226065.0
2007-12-20 07:11:00,1.99835,1.99835,1.9982,1.99821,5608845.0
2007-12-20 07:12:00,1.99814,1.99823,1.9981,1.99819,6527251.0
2007-12-20 07:13:00,1.99819,1.99886,1.99819,1.99886,4740651.0
2007-12-20 07:14:00,1.99897,1.99902,1.99882,1.99901,2332650.0
2007-12-20 07:15:00,1.99894,1.99912,1.99894,1.99912,2656755.0
2007-12-20 07:16:00,1.99926,1.9995,1.99926,1.9995,1335816.0
2007-12-20 07:17:00,1.9997,2.00012,1.99961,2.00012,4237340.0
2007-12-20 07:18:00,2.00035,2.00071,2.00035,2.00071,3597342.0
2007-12-20 07:19:00,2.00088,2.00102,2.00086,2.00086,4413100.0
2007-12-20 07:20:00,2.0007,2.00075,2.00068,2.00068,1254017.0
2007-12-20 07:21:00,2.00076,2.00102,2.00076,2.0009,7750074.0
2007-12-20 07:22:00,2.00084,2.00084,2.00041,2.00041,2939882.0
2007-12-20 07:23:00,2.00029,2.00037,2.00012,2.00023,2302312.0
2007-12-20 07:24:00,2.00047,2.00088,2.00047,2.00078,4181337.0
2007-12-20 07:25:00,2.00088,2.00102,2.00074,2.00082,1492646.0
2007-12-20 07:26:00,2.00092,2.00109,2.0008,2.00109,3748316.0
2007-12-20 07:27:00,2.00114,2.00126,2.00103,2.00105,2341466.0
2007-12-20 07:28:00,2.00101,2.00102,2.00089,2.00093,2725398.0
2007-12-20 07:29:00,2.00097,2.00113,2.00073,2.00073,5410672.0
2007-12-20 07:30:00,2.00082,2.00082,2.00067,2.00078,6450020.0
2007-12-20 07:31:00,2.00069,2.00083,2.00069,2.00077,16038223.0
2007-12-20 07:32:00,2.00085,2.00098,2.00065,2.00087,5940413.0
2007-12-20 07:33:00,2.00113,2.00159,2.00113,2.00159,3483604.0
2007-12-20 07:34:00,2.00164,2.00164,2.00148,2.00148,3949518.0
2007-12-20 07:35:00,2.00146,2.00154,2.00146,2.00149,6614769.0
2007-12-20 07:36:00,2.00155,2.00155,2.00137,2.00137,8568027.0
2007-12-20 07:37:00,2.00135,2.00141,2.00118,2.00141,11109120.0
2007-12-20 07:38:00,2.00141,2.00144,2.0013,2.0013,4142265.0
2007-12-20 07:39:00,2.00133,2.00135,2.00128,2.00129,8003904.0
2007-12-20 07:40:00,2.00126,2.00161,2.00125,2.00161,2748874.0
2007-12-20 07:41:00,2.00165,2.00169,2.00116,2.00116,3201024.0
2007-12-20 07:42:00,2.00112,2.00122,2.00105,2.00121,2311904.0
2007-12-20 07:43:00,2.00125,2.00125,2.00107,2.00114,9589450.0
2007-12-20 07:44:00,2.00112,2.00122,2.00112,2.00115,3809289.0
2007-12-20 07:45:00,2.00113,2.0012,2.00105,2.00106,24148837.0
2007-12-20 07:46:00,2.00115,2.00117,2.00096,2.00108,3834376.0
2007-12-20 07:47:00,2.00107,2.00107,2.00089,2.00089,13289514.0
2007-12-20 07:48:00,2.00091,2.00106,2.00089,2.00106,7528452.0
2007-12-20 07:49:00,2.00101,2.00107,2.00095,2.00107,2026289.0
2007-12-20 07:50:00,2.00101,2.00101,2.00086,2.00093,12918628.0
2007-12-20 07:51:00,2.00099,2.00114,2.00099,2.00112,1046428.0
2007-12-20 07:52:00,2.00113,2.00113,2.00093,2.00099,3504262.0
2007-12-20 07:53:00,2.00109,2.00113,2.00098,2.00113,17260176.0
2007-12-20 07:54:00,2.00122,2.00122,2.00106,2.00119,6379729.0
2007-12-20 07:55:00,2.00118,2.00118,2.00103,2.0011,7509126.0
2007-12-20 07:56:00,2.00116,2.00132,2.00096,2.00113,5631214.0
2007-12-20 07:57:00,2.00106,2.00108,2.00083,2.00108,1517356.0
2007-12-20 07:58:00,2.00109,2.00109,2.00078,2.00093,8706557.0
2007-12-20 07:59:00,2.00112,2.0013,2.00105,2.00129,17281161.0
2007-12-20 08:00:00,2.00125,2.00127,2.00111,2.00121,4494822.0
2007-12-20 08:01:00,2.00109,2.00109,2.00084,2.0009,12721814.0
2007-12-20 08:02:00,2.00091,2.00096,2.00058,2.00058,6372924.0
2007-12-20 08:03:00,2.00097,2.00133,2.00089,2.00133,3051146.0
2007-12-20 08:04:00,2.00135,2.00135,2.00104,2.00125,11104004.0
2007-12-20 08:05:00,2.00126,2.00126,2.00101,2.00122,2943197.0
2007-12-20 08:06:00,2.00129,2.00129,2.00096,2.00096,614713.0
2007-12-20 08:07:00,2.00115,2.00136,1.99984,2.00136,5614753.0
2007-12-20 08:08:00,2.0014,2.0014,2.0011,2.00118,5896402.0
2007-12-20 08:09:00,2.00135,2.00145,2.00135,2.00142,58863345.0
2007-12-20 08:10:00,2.00142,2.00143,2.00135,2.00135,5809396.0
2007-12-20 08:11:00,2.00137,2.00146,2.00098,2.00136,8022696.0
2007-12-20 08:12:00,2.00125,2.00125,2.00103,2.00103,2983250.0
2007-12-20 08:13:00,2.00102,2.00102,2.0007,2.0007,11612071.0
2007-12-20 08:14:00,2.00078,2.00084,2.00058,2.00084,2504270.0
2007-12-20 08:15:00,2.00082,2.00109,2.00082,2.00109,9976704.0
2007-12-20 08:16:00,2.00114,2.00133,2.00114,2.00133,2586911.0
2007-12-20 08:17:00,2.00143,2.00143,2.0013,2.00141,11279341.0
2007-12-20 08:18:00,2.00148,2.00167,2.00148,2.00161,3509465.0
2007-12-20 08:19:00,2.00151,2.00155,2.0012,2.0012,5329677.0
2007-12-20 08:20:00,2.00114,2.00114,2.00085,2.00085,5898851.0
2007-12-20 08:21:00,2.00077,2.00083,2.00051,2.00066,4975993.0
2007-12-20 08:22:00,2.00076,2.0009,2.0007,2.0009,6190892.0
2007-12-20 08:23:00,2.00094,2.00097,2.00086,2.00089,7003253.0
2007-12-20 08:24:00,2.00093,2.00093,2.00059,2.00059,9650233.0
2007-12-20 08:25:00,2.00064,2.00065,2.00054,2.00054,2487023.0
2007-12-20 08:26:00,2.00049,2.00049,2.00042,2.00042,3523345.0
2007-12-20 08:27:00,2.00033,2.00033,2.00021,2.00022,13651662.0
2007-12-20 08:28:00,2.00036,2.00045,2.00034,2.00041,1972546.0
2007-12-20 08:29:00,2.0004,2.00057,2.0004,2.0004,3982572.0
2007-12-20 08:30:00,2.00036,2.00052,2.00036,2.00052,9168342.0
2007-12-20 08:31:00,2.00043,2.00043,2.00013,2.00013,9778588.0
2007-12-20 08:32:00,1.99997,2.00031,1.99997,2.00031,3720108.0
2007-12-20 08:33:00,2.00022,2.00022,2.00001,2.00001,12164269.0
2007-12-20 08:34:00,2.00001,2.00001,1.99979,1.99987,4058498.0
2007-12-20 08:35:00,1.99988,1.99992,1.99986,1.99986,1935100.0
2007-12-20 08:36:00,1.9999,1.9999,1.99975,1.99975,6728660.0
2007-12-20 08:37:00,1.99976,1.99979,1.99967,1.99967,12491545.0
2007-12-20 08:38:00,1.99968,1.99979,1.99968,1.99979,10998369.0
2007-12-20 08:39:00,1.99978,1.99984,1.99973,1.99984,5987001.0
2007-12-20 08:40:00,1.99986,1.99997,1.99979,1.99987,8623599.0
2007-12-20 08:41:00,1.99978,1.99978,1.99963,1.99973,9291659.0
2007-12-20 08:42:00,1.99981,1.99991,1.99979,1.99979,5122197.0
2007-12-20 08:43:00,1.99984,1.99984,1.99955,1.99957,4910086.0
2007-12-20 08:44:00,1.99954,1.99954,1.99944,1.99953,12757669.0
2007-12-20 08:45:00,1.99966,1.99978,1.99966,1.99978,2819158.0
2007-12-20 08:46:00,1.99986,2.00016,1.99983,2.00016,3736208.0
2007-12-20 08:47:00,2.00012,2.00022,1.99996,1.99996,21198701.0
2007-12-20 08:48:00,1.99991,1.99991,1.99974,1.99975,2077770.0
2007-12-20 08:49:00,1.9996,1.99976,1.9996,1.9996,3292311.0
2007-12-20 08:50:00,1.99952,1.99952,1.99942,1.99951,3562794.0
2007-12-20 08:51:00,1.99944,1.99944,1.99912,1.99914,13386755.0
2007-12-20 08:52:00,1.99939,1.99977,1.99939,1.99953,3396687.0
2007-12-20 08:53:00,1.99944,1.99944,1.99912,1.99912,2407055.0
2007-12-20 08:54:00,1.99899,1.99952,1.9979,1.99952,3780980.0
2007-12-20 08:55:00,1.99945,1.99945,1.99917,1.99942,12528638.0
2007-12-20 08:56:00,1.99978,2.00053,1.99978,2.00053,8170496.0
2007-12-20 08:57:00,2.00053,2.00059,2.00033,2.00033,4260428.0
2007-12-20 08:58:00,2.00049,2.00068,2.00049,2.00065,1417254.0
2007-12-20 08:59:00,2.00055,2.00055,2.0003,2.00036,3232930.0
2007-12-20 09:00:00,2.00037,2.00037,2.00018,2.00029,3813296.0
2007-12-20 09:01:00,2.00019,2.00035,2.00019,2.00027,12475002.0
2007-12-20 09:02:00,2.00035,2.00035,2.00019,2.00026,7581438.0
2007-12-20 09:03:00,2.00025,2.00056,2.00014,2.00056,5735734.0
2007-12-20 09:04:00,2.0006,2.00062,2.00054,2.00054,5089084.0
2007-12-20 09:05:00,2.00042,2.00042,2.00027,2.00027,10885260.0
2007-12-20 09:06:00,2.00017,2.00017,1.99957,1.99957,7510108.0
2007-12-20 09:07:00,1.99941,1.99941,1.99918,1.9993,10731612.0
2007-12-20 09:08:00,1.99946,1.99961,1.99943,1.99943,10649711.0
2007-12-20 09:09:00,1.99925,1.99925,1.99868,1.99868,4407896.0
2007-12-20 09:10:00,1.99879,1.99892,1.99864,1.99892,8775392.0
2007-12-20 09:11:00,1.99891,1.99893,1.99873,1.99886,2711553.0
2007-12-20 09:12:00,1.99886,1.99894,1.99867,1.99894,2786617.0
2007-12-20 09:13:00,1.99908,1.99916,1.99892,1.99892,6388518.0
2007-12-20 09:14:00,1.99902,1.99908,1.99897,1.99897,9167103.0
2007-12-20 09:15:00,1.99917,1.99941,1.99916,1.99941,18519191.0
2007-12-20 09:16:00,1.99908,1.99952,1.99908,1.99952,7012850.0
2007-12-20 09:17:00,1.99947,1.99955,1.99929,1.99929,22043088.0
2007-12-20 09:18:00,1.99922,1.99922,1.99902,1.99916,3929310.0
2007-12-20 09:19:00,1.9992,1.99926,1.99907,1.99907,6084769.0
2007-12-20 09:20:00,1.9991,1.99911,1.99897,1.99911,7198030.0
2007-12-20 09:21:00,1.99926,1.99934,1.99923,1.99929,11046526.0
2007-12-20 09:22:00,1.99919,1.99934,1.99919,1.99924,2490413.0
2007-12-20 09:23:00,1.99931,1.99949,1.99927,1.99949,15836342.0
2007-12-20 09:24:00,1.99947,1.99977,1.99947,1.99977,3798976.0
2007-12-20 09:25:00,1.99988,2.00016,1.99973,2.00016,14358381.0
2007-12-20 09:26:00,2.00027,2.00033,2.00017,2.0003,3232175.0
2007-12-20 09:27:00,2.00034,2.00042,2.00009,2.00042,9066405.0
2007-12-20 09:28:00,2.00034,2.00034,1.99994,1.99994,3594047.0
2007-12-20 09:29:00,1.99989,2.00006,1.99976,2.00006,10439517.0
2007-12-20 09:30:00,2.00013,2.0003,2.00012,2.0003,9205539.0
2007-12-20 09:31:00,2.00008,2.0001,2.00008,2.0001,2474614.0
2007-12-20 09:32:00,2.00008,2.0003,2.00008,2.0003,5623659.0
2007-12-20 09:33:00,2.00027,2.00027,1.99991,1.99991,14760109.0
2007-12-20 09:34:00,1.99976,1.99976,1.99947,1.99955,5520269.0
2007-12-20 09:35:00,1.99956,1.99957,1.99929,1.99957,2886968.0
2007-12-20 09:36:00,1.99956,1.99956,1.99896,1.99896,15799770.0
2007-12-20 09:37:00,1.99883,1.99907,1.99883,1.99896,15349836.0
2007-12-20 09:38:00,1.99898,1.99931,1.99898,1.9991,4347135.0
2007-12-20 09:39:00,1.99886,1.99886,1.99864,1.99864,10601257.0
2007-12-20 09:40:00,1.99843,1.99891,1.99843,1.99891,16237300.0
2007-12-20 09:41:00,1.99903,1.99965,1.99903,1.99959,7401336.0
2007-12-20 09:42:00,1.99956,1.99956,1.99937,1.99939,6834357.0
2007-12-20 09:43:00,1.9996,1.99982,1.9996,1.99981,10586586.0
2007-12-20 09:44:00,1.99968,1.99968,1.99937,1.99946,3829634.0
2007-12-20 09:45:00,1.99957,1.99957,1.99933,1.99954,1356595.0
2007-12-20 09:46:00,1.99954,1.99975,1.99954,1.99961,13242252.0
2007-12-20 09:47:00,1.99969,1.9997,1.99958,1.99963,4643680.0
2007-12-20 09:48:00,1.99949,1.99949,1.99926,1.99926,7471473.0
2007-12-20 09:49:00,1.99929,1.99981,1.99929,1.99981,2737674.0
2007-12-20 09:50:00,1.99974,1.9998,1.99954,1.9998,4404508.0
2007-12-20 09:51:00,1.99987,2.00004,1.99987,2.00004,9145055.0
2007-12-20 09:52:00,2.0001,2.00028,2.00007,2.00028,2109091.0
2007-12-20 09:53:00,2.00022,2.00022,2.00012,2.0002,9140331.0
2007-12-20 09:54:00,2.0002,2.00025,2.00015,2.00016,12150209.0
2007-12-20 09:55:00,2.00014,2.00014,1.99997,1.99997,21791815.0
2007-12-20 09:56:00,1.99991,2.00002,1.9998,2.00002,6022462.0
2007-12-20 09:57:00,1.99999,2.00011,1.99995,1.99995,13365658.0
2007-12-20 09:58:00,1.99988,1.99995,1.99978,1.99993,3861164.0
2007-12-20 09:59:00,1.99997,2.00002,1.99997,1.99998,4249753.0
2007-12-20 10:00:00,1.99998,2.00015,1.99998,2.00015,2255525.0
2007-12-20 10:01:00,2.00014,2.00016,1.9999,2.00016,24284138.0
2007-12-20 10:02:00,2.00027,2.00057,2.00027,2.00057,23302059.0
2007-12-20 10:03:00,2.00061,2.0008,1.99921,2.0008,5669598.0
2007-12-20 10:04:00,2.00083,2.00094,2.00077,2.00077,7235226.0
2007-12-20 10:05:00,2.00075,2.00075,2.00052,2.00056,7628293.0
2007-12-20 10:06:00,2.00043,2.00043,2.00016,2.00016,800704.0
2007-12-20 10:07:00,2.00004,2.00004,1.9996,1.9996,1859958.0
2007-12-20 10:08:00,1.99974,1.99989,1.99969,1.99989,1820330.0
2007-12-20 10:09:00,1.99984,1.99984,1.99963,1.99963,18674167.0
2007-12-20 10:10:00,1.99975,1.99975,1.99958,1.99958,715747.0
2007-12-20 10:11:00,1.99955,1.99955,1.9987,1.9987,6888935.0
2007-12-20 10:12:00,1.99905,1.99905,1.99886,1.99886,4172367.0
2007-12-20 10:13:00,1.99887,1.99887,1.99842,1.99848,5006560.0
2007-12-20 10:14:00,1.99846,1.99846,1.99814,1.99814,10957627.0
2007-12-20 10:15:00,1.99808,1.99808,1.99795,1.99795,2479947.0
2007-12-20 10:16:00,1.99791,1.99791,1.99763,1.99764,2645285.0
2007-12-20 10:17:00,1.99761,1.99761,1.99734,1.99735,8403183.0
2007-12-20 10:18:00,1.99726,1.99726,1.99717,1.99717,1650153.0
2007-12-20 10:19:00,1.99713,1.99713,1.99687,1.99687,2198692.0
2007-12-20 10:20:00,1.99683,1.99683,1.99657,1.99657,2319817.0
2007-12-20 10:21:00,1.99649,1.99649,1.99626,1.99626,9362137.0
2007-12-20 10:22:00,1.99624,1.99624,1.99602,1.99603,947259.0
2007-12-20 10:23:00,1.99596,1.99596,1.99542,1.99573,8624560.0
2007-12-20 10:24:00,1.99566,1.99566,1.99546,1.99563,11335509.0
2007-12-20 10:25:00,1.99585,1.99592,1.99568,1.99568,4760768.0
2007-12-20 10:26:00,1.99591,1.99628,1.99591,1.99628,6954818.0
2007-12-20 10:27:00,1.99631,1.99678,1.99631,1.99678,12027676.0
2007-12-20 10:28:00,1.99666,1.99666,1.99628,1.99639,2577982.0
2007-12-20 10:29:00,1.99625,1.99625,1.99532,1.99536,5386539.0
2007-12-20 10:30:00,1.99543,1.99564,1.99535,1.99564,2707926.0
2007-12-20 10:31:00,1.99563,1.99563,1.99539,1.99557,3859771.0
2007-12-20 10:32:00,1.99581,1.99612,1.99581,1.99602,5096518.0
2007-12-20 10:33:00,1.99615,1.99643,1.996,1.99643,16412670.0
2007-12-20 10:34:00,1.99643,1.99657,1.99639,1.99657,1438818.0
2007-12-20 10:35:00,1.99659,1.99687,1.99654,1.9968,2361897.0
2007-12-20 10:36:00,1.99672,1.99672,1.99647,1.99655,6241480.0
2007-12-20 10:37:00,1.99644,1.99644,1.99633,1.99633,11527693.0
2007-12-20 10:38:00,1.99617,1.99633,1.99617,1.99618,1665101.0
2007-12-20 10:39:00,1.99618,1.99645,1.99618,1.99645,10836686.0
2007-12-20 10:40:00,1.99648,1.99661,1.99639,1.99652,1358644.0
2007-12-20 10:41:00,1.9964,1.9964,1.99622,1.99638,2967411.0
2007-12-20 10:42:00,1.99635,1.9965,1.99634,1.99634,10708059.0
2007-12-20 10:43:00,1.99625,1.99699,1.99625,1.99699,5830454.0
2007-12-20 10:44:00,1.99722,1.99759,1.99722,1.99745,8338864.0
2007-12-20 10:45:00,1.99775,1.99822,1.99775,1.99819,11616039.0
2007-12-20 10:46:00,1.99814,1.99843,1.99814,1.99843,11011779.0
2007-12-20 10:47:00,1.99839,1.99839,1.99793,1.99793,4896053.0
2007-12-20 10:48:00,1.99795,1.99795,1.99738,1.99738,3895177.0
2007-12-20 10:49:00,1.99725,1.99733,1.99723,1.99725,6118581.0
2007-12-20 10:50:00,1.99735,1.99752,1.99735,1.99752,2197104.0
2007-12-20 10:51:00,1.99754,1.9977,1.99749,1.9977,7160071.0
2007-12-20 10:52:00,1.99776,1.99812,1.99776,1.99812,18788519.0
2007-12-20 10:53:00,1.99815,1.99822,1.99793,1.99794,5892435.0
2007-12-20 10:54:00,1.99807,1.99817,1.99802,1.99809,8466349.0
2007-12-20 10:55:00,1.99813,1.99818,1.99798,1.99798,9855237.0
2007-12-20 10:56:00,1.99792,1.99792,1.99764,1.99764,10675454.0
2007-12-20 10:57:00,1.99783,1.99813,1.99783,1.99813,2071370.0
2007-12-20 10:58:00,1.99815,1.99815,1.99764,1.99764,8467679.0
2007-12-20 10:59:00,1.99744,1.99747,1.99728,1.99728,5212354.0
2007-12-20 11:00:00,1.99725,1.99725,1.997,1.997,333270.0
2007-12-20 11:01:00,1.99693,1.9971,1.99693,1.99709,4365398.0
2007-12-20 11:02:00,1.99692,1.99705,1.99679,1.99679,13552813.0
2007-12-20 11:03:00,1.99678,1.99682,1.99663,1.99663,6446017.0
2007-12-20 11:04:00,1.99675,1.99675,1.99665,1.99665,2377468.0
2007-12-20 11:05:00,1.99643,1.99649,1.99619,1.99619,18704551.0
2007-12-20 11:06:00,1.99638,1.99638,1.99596,1.99627,1884076.0
2007-12-20 11:07:00,1.99641,1.99655,1.99641,1.99653,3535154.0
2007-12-20 11:08:00,1.9966,1.99668,1.99507,1.9964,3305520.0
2007-12-20 11:09:00,1.99646,1.99656,1.99639,1.99656,1723737.0
2007-12-20 11:10:00,1.99666,1.99675,1.99653,1.99675,4063183.0
2007-12-20 11:11:00,1.99669,1.99669,1.99644,1.99665,4076115.0
2007-12-20 11:12:00,1.99657,1.99657,1.99626,1.9964,9744989.0
2007-12-20 11:13:00,1.99633,1.9968,1.99631,1.9968,11606107.0
2007-12-20 11:14:00,1.99683,1.99736,1.99671,1.99736,7039595.0
2007-12-20 11:15:00,1.99749,1.99749,1.9971,1.99728,8393546.0
2007-12-20 11:16:00,1.99762,1.99817,1.99762,1.99817,2880896.0
2007-12-20 11:17:00,1.99822,1.99867,1.99822,1.99861,2554068.0
2007-12-20 11:18:00,1.9986,1.99865,1.99838,1.9984,2416800.0
2007-12-20 11:19:00,1.99828,1.99849,1.99819,1.99849,28459080.0
2007-12-20 11:20:00,1.9984,1.9984,1.99819,1.99828,9069999.0
2007-12-20 11:21:00,1.99842,1.9985,1.99837,1.9985,4347732.0
2007-12-20 11:22:00,1.9984,1.9984,1.99813,1.99813,2278645.0
2007-12-20 11:23:00,1.99825,1.9984,1.99825,1.99831,12608395.0
2007-12-20 11:24:00,1.99803,1.99803,1.99749,1.99769,3183968.0
2007-12-20 11:25:00,1.99778,1.9981,1.99778,1.9981,1613527.0
2007-12-20 11:26:00,1.99819,1.99843,1.99814,1.99843,13490105.0
2007-12-20 11:27:00,1.99842,1.99854,1.99837,1.99854,7099261.0
2007-12-20 11:28:00,1.99859,1.99864,1.99853,1.99853,2031812.0
2007-12-20 11:29:00,1.99855,1.9986,1.99835,1.99859,4535074.0
2007-12-20 11:30:00,1.99853,1.99853,1.99822,1.99822,8190829.0
2007-12-20 11:31:00,1.99815,1.99846,1.99793,1.99846,2516418.0
2007-12-20 11:32:00,1.99861,1.99866,1.99839,1.99859,1544941.0
2007-12-20 11:33:00,1.99854,1.99904,1.99854,1.99904,3816230.0
2007-12-20 11:34:00,1.9992,1.99931,1.99907,1.99907,3739010.0
2007-12-20 11:35:00,1.99919,1.99944,1.99919,1.99944,9915873.0
2007-12-20 11:36:00,1.99951,1.99977,1.99947,1.99977,3655162.0
2007-12-20 11:37:00,1.99977,2.00014,1.99977,2.00014,4987945.0
2007-12-20 11:38:00,2.00015,2.00037,2.0001,2.00037,16312248.0
2007-12-20 11:39:00,2.00041,2.00061,2.00032,2.00061,5485215.0
2007-12-20 11:40:00,2.00073,2.00103,2.00073,2.00103,2054059.0
2007-12-20 11:41:00,2.00106,2.00127,2.00102,2.00102,17814676.0
2007-12-20 11:42:00,2.00131,2.00165,2.00131,2.00165,4608172.0
2007-12-20 11:43:00,2.00179,2.00197,2.00153,2.00153,3689645.0
2007-12-20 11:44:00,2.00155,2.00189,2.00155,2.00174,18976051.0
2007-12-20 11:45:00,2.00187,2.00192,2.00166,2.00187,5175173.0
2007-12-20 11:46:00,2.00172,2.00197,2.00172,2.00197,1437227.0
2007-12-20 11:47:00,2.00205,2.00215,2.00205,2.00205,4991689.0
2007-12-20 11:48:00,2.00192,2.00221,2.00186,2.00187,24284580.0
2007-12-20 11:49:00,2.00179,2.00179,2.00156,2.00156,1729975.0
2007-12-20 11:50:00,2.00148,2.00148,2.00142,2.00142,2749809.0
2007-12-20 11:51:00,2.00133,2.00133,2.00109,2.00112,8537495.0
2007-12-20 11:52:00,2.00111,2.00111,2.00078,2.00078,850051.0
2007-12-20 11:53:00,2.00082,2.00082,2.0005,2.0005,9711086.0
2007-12-20 11:54:00,2.00048,2.00048,2.00026,2.00034,12587281.0
2007-12-20 11:55:00,2.00023,2.00026,1.99988,1.99988,1954551.0
2007-12-20 11:56:00,1.99977,1.99977,1.99944,1.99944,11256922.0
2007-12-20 11:57:00,1.99931,1.99931,1.99893,1.99893,2892011.0
2007-12-20 11:58:00,1.99886,1.99894,1.9986,1.9986,2663498.0
2007-12-20 11:59:00,1.99855,1.99867,1.99845,1.99867,6003176.0
2007-12-20 12:00:00,1.99882,1.99911,1.99882,1.99904,36788814.0
2007-12-20 12:01:00,1.9993,1.99962,1.9993,1.99962,6115965.0
2007-12-20 12:02:00,1.9996,1.9996,1.9993,1.9993,4103121.0
2007-12-20 12:03:00,1.99928,1.9994,1.99891,1.9994,11823921.0
2007-12-20 12:04:00,1.99922,1.99955,1.9991,1.99913,4928398.0
2007-12-20 12:05:00,1.99913,1.99913,1.99861,1.99861,5100555.0
2007-12-20 12:06:00,1.99866,1.99866,1.99832,1.99832,3923783.0
2007-12-20 12:07:00,1.99828,1.9983,1.99802,1.99802,25201789.0
2007-12-20 12:08:00,1.99785,1.99797,1.99771,1.99771,7740175.0
2007-12-20 12:09:00,1.99764,1.99764,1.99729,1.99729,3799773.0
2007-12-20 12:10:00,1.99735,1.99735,1.99717,1.99721,8723314.0
2007-12-20 12:11:00,1.99712,1.99714,1.99649,1.99666,11094674.0
2007-12-20 12:12:00,1.99667,1.99671,1.99657,1.99657,2276959.0
2007-12-20 12:13:00,1.9967,1.9967,1.99657,1.99662,9817386.0
2007-12-20 12:14:00,1.99664,1.99687,1.9966,1.9966,5075965.0
2007-12-20 12:15:00,1.99659,1.99666,1.99649,1.99649,11096413.0
2007-12-20 12:16:00,1.99654,1.99673,1.9965,1.99673,3140685.0
2007-12-20 12:17:00,1.9968,1.99693,1.99679,1.99688,15191443.0
2007-12-20 12:18:00,1.99689,1.99701,1.99667,1.99699,3982239.0
2007-12-20 12:19:00,1.99696,1.99696,1.99677,1.99677,6719170.0
2007-12-20 12:20:00,1.99676,1.99676,1.99607,1.99607,13841892.0
2007-12-20 12:21:00,1.99605,1.99655,1.99585,1.99627,26642407.0
2007-12-20 12:22:00,1.9964,1.99721,1.9964,1.99721,3595614.0
2007-12-20 12:23:00,1.99729,1.99741,1.9972,1.9972,2509077.0
2007-12-20 12:24:00,1.99712,1.99731,1.99705,1.99714,8831541.0
2007-12-20 12:25:00,1.99692,1.99694,1.99665,1.99694,7919427.0
2007-12-20 12:26:00,1.99706,1.99722,1.99706,1.99707,4271721.0
2007-12-20 12:27:00,1.99724,1.99754,1.99724,1.99754,3716639.0
2007-12-20 12:28:00,1.99763,1.99818,1.99763,1.99818,480978.0
2007-12-20 12:29:00,1.9981,1.9981,1.99791,1.99794,10558378.0
2007-12-20 12:30:00,1.998,1.998,1.99759,1.99759,6687627.0
2007-12-20 12:31:00,1.99733,1.99733,1.9971,1.99718,6194960.0
2007-12-20 12:32:00,1.99709,1.99717,1.99682,1.99682,14477069.0
2007-12-20 12:33:00,1.99688,1.99696,1.99685,1.99694,8245380.0
2007-12-20 12:34:00,1.99666,1.99667,1.99647,1.99652,10208411.0
2007-12-20 12:35:00,1.99654,1.99704,1.99654,1.99704,18609794.0
2007-12-20 12:36:00,1.99717,1.99736,1.99709,1.99736,9738538.0
2007-12-20 12:37:00,1.99722,1.99722,1.99697,1.99706,3195938.0
2007-12-20 12:38:00,1.99703,1.9971,1.99697,1.99706,1568680.0
2007-12-20 12:39:00,1.99695,1.99695,1.99661,1.99669,6797618.0
2007-12-20 12:40:00,1.99667,1.99675,1.99626,1.99626,1761909.0
2007-12-20 12:41:00,1.99609,1.99609,1.99551,1.99551,4833314.0
2007-12-20 12:42:00,1.99524,1.99524,1.99484,1.99507,4156514.0
2007-12-20 12:43:00,1.99504,1.99504,1.99487,1.99494,7963189.0
2007-12-20 12:44:00,1.99504,1.99538,1.99504,1.99538,3869761.0
2007-12-20 12:45:00,1.99543,1.99543,1.99498,1.99498,6033810.0
2007-12-20 12:46:00,1.99481,1.99481,1.99461,1.99476,4594637.0
2007-12-20 12:47:00,1.99481,1.9949,1.99476,1.99489,8434469.0
2007-12-20 12:48:00,1.99495,1.99505,1.99465,1.99495,13768425.0
2007-12-20 12:49:00,1.99499,1.99532,1.99499,1.99532,2013258.0
2007-12-20 12:50:00,1.99534,1.99552,1.99524,1.99552,8039724.0
2007-12-20 12:51:00,1.9952,1.99574,1.9952,1.99552,2601402.0
2007-12-20 12:52:00,1.99545,1.99559,1.99543,1.99558,4886188.0
2007-12-20 12:53:00,1.99547,1.99598,1.99547,1.99598,17881363.0
2007-12-20 12:54:00,1.99613,1.99629,1.99582,1.99603,8402837.0
2007-12-20 12:55:00,1.99592,1.99592,1.99566,1.99577,4261026.0
2007-12-20 12:56:00,1.99581,1.99629,1.99581,1.99629,13865960.0
2007-12-20 12:57:00,1.99645,1.99664,1.99645,1.99652,9189115.0
2007-12-20 12:58:00,1.99647,1.99647,1.99627,1.99627,4762736.0
2007-12-20 12:59:00,1.99617,1.99617,1.99546,1.99546,6046014.0
2007-12-20 13:00:00,1.99531,1.99531,1.995,1.99511,3679943.0
2007-12-20 13:01:00,1.99507,1.99507,1.99452,1.99455,22308443.0
2007-12-20 13:02:00,1.99468,1.99482,1.99458,1.99458,5717447.0
2007-12-20 13:03:00,1.99444,1.9949,1.99444,1.9949,4447754.0
2007-12-20 13:04:00,1.99492,1.99511,1.99488,1.99511,9763873.0
2007-12-20 13:05:00,1.99507,1.99547,1.99507,1.99547,2822412.0
2007-12-20 13:06:00,1.99553,1.9957,1.99553,1.99562,3117857.0
2007-12-20 13:07:00,1.99585,1.99615,1.99582,1.99615,4465343.0
2007-12-20 13:08:00,1.9963,1.99636,1.99601,1.99636,1876616.0
2007-12-20 13:09:00,1.99616,1.99626,1.99616,1.99619,10418241.0
2007-12-20 13:10:00,1.99588,1.99588,1.99536,1.99536,10894182.0
2007-12-20 13:11:00,1.99533,1.9954,1.99524,1.99536,3179322.0
2007-12-20 13:12:00,1.99535,1.99546,1.99524,1.99546,7462607.0
2007-12-20 13:13:00,1.99557,1.99558,1.9953,1.9953,17066564.0
2007-12-20 13:14:00,1.99523,1.99523,1.99442,1.99442,4056212.0
2007-12-20 13:15:00,1.99441,1.99454,1.9944,1.99454,4414590.0
2007-12-20 13:16:00,1.99449,1.99449,1.9943,1.99437,14912120.0
2007-12-20 13:17:00,1.99425,1.99443,1.99413,1.99439,9640410.0
2007-12-20 13:18:00,1.99447,1.99501,1.99447,1.99501,12960680.0
2007-12-20 13:19:00,1.99522,1.99559,1.99522,1.99559,2995939.0
2007-12-20 13:20:00,1.99591,1.99628,1.99591,1.99618,6336139.0
2007-12-20 13:21:00,1.99621,1.99645,1.9962,1.99645,2995555.0
2007-12-20 13:22:00,1.9965,1.99678,1.9965,1.99678,6782543.0
2007-12-20 13:23:00,1.9968,1.99682,1.99644,1.99654,9701612.0
2007-12-20 13:24:00,1.99644,1.99644,1.99597,1.99597,872295.0
2007-12-20 13:25:00,1.99595,1.99627,1.99594,1.99627,10743546.0
2007-12-20 13:26:00,1.99629,1.99637,1.9959,1.9959,13877696.0
2007-12-20 13:27:00,1.99575,1.99575,1.99514,1.99524,13068222.0
2007-12-20 13:28:00,1.99498,1.99498,1.99435,1.9944,14428756.0
2007-12-20 13:29:00,1.9942,1.9942,1.99339,1.99339,7172485.0
2007-12-20 13:30:00,1.99314,1.99314,1.9927,1.9927,12242647.0
2007-12-20 13:31:00,1.99268,1.99268,1.99196,1.99196,16925407.0
2007-12-20 13:32:00,1.99189,1.99189,1.99157,1.99157,5256557.0
2007-12-20 13:33:00,1.99159,1.99159,1.99127,1.99127,9450326.0
2007-12-20 13:34:00,1.99088,1.99119,1.99088,1.99096,5147710.0
2007-12-20 13:35:00,1.9909,1.9909,1.99075,1.99079,13412005.0
2007-12-20 13:36:00,1.99075,1.99075,1.99042,1.99045,3023827.0
2007-12-20 13:37:00,1.9903,1.99035,1.98983,1.98983,7924750.0
2007-12-20 13:38:00,1.99019,1.99019,1.98991,1.98991,5414895.0
2007-12-20 13:39:00,1.98991,1.98991,1.98952,1.98961,7867541.0
2007-12-20 13:40:00,1.98959,1.98959,1.98932,1.98932,5011388.0
2007-12-20 13:41:00,1.98931,1.98931,1.98888,1.98888,5423836.0
2007-12-20 13:42:00,1.98896,1.98896,1.98866,1.98866,2777142.0
2007-12-20 13:43:00,1.98861,1.98861,1.98838,1.98843,2546754.0
2007-12-20 13:44:00,1.98839,1.98839,1.98799,1.98799,8986561.0
2007-12-20 13:45:00,1.9879,1.9879,1.98774,1.98774,5020230.0
2007-12-20 13:46:00,1.98772,1.98772,1.98732,1.98736,9405269.0
2007-12-20 13:47:00,1.98741,1.98741,1.98711,1.98711,5894066.0
2007-12-20 13:48:00,1.98699,1.98699,1.98672,1.98674,2439450.0
2007-12-20 13:49:00,1.98671,1.98671,1.98645,1.98645,3635588.0
2007-12-20 13:50:00,1.98644,1.98644,1.9861,1.9861,4476560.0
2007-12-20 13:51:00,1.98611,1.98611,1.98582,1.98582,17525975.0
2007-12-20 13:52:00,1.98583,1.98583,1.98539,1.9856,23480146.0
2007-12-20 13:53:00,1.98554,1.98554,1.98525,1.98525,4375674.0
2007-12-20 13:54:00,1.98518,1.98527,1.98508,1.9851,1975275.0
2007-12-20 13:55:00,1.98506,1.98506,1.98487,1.98487,12868411.0
2007-12-20 13:56:00,1.98483,1.98483,1.98453,1.98455,5057013.0
2007-12-20 13:57:00,1.98454,1.98454,1.98416,1.98418,2801975.0
2007-12-20 13:58:00,1.98404,1.98414,1.98404,1.98414,418847.0
2007-12-20 13:59:00,1.98408,1.98408,1.9837,1.98371,8094520.0
2007-12-20 14:00:00,1.9836,1.9836,1.98332,1.98337,3457567.0
2007-12-20 14:01:00,1.98319,1.9833,1.9816,1.98294,6439090.0
2007-12-20 14:02:00,1.98292,1.98292,1.98268,1.98268,5670125.0
2007-12-20 14:03:00,1.98262,1.98262,1.98224,1.98224,11926381.0
2007-12-20 14:04:00,1.98227,1.98227,1.98203,1.98207,3788623.0
2007-12-20 14:05:00,1.982,1.982,1.98157,1.98157,11067912.0
2007-12-20 14:06:00,1.98132,1.98141,1.98125,1.98125,5352326.0
2007-12-20 14:07:00,1.98126,1.98126,1.98091,1.98091,12815945.0
2007-12-20 14:08:00,1.98072,1.98072,1.9804,1.9804,5979430.0
2007-12-20 14:09:00,1.9803,1.9803,1.97948,1.97959,6771422.0
2007-12-20 14:10:00,1.97986,1.98053,1.97986,1.98053,7310603.0
2007-12-20 14:11:00,1.98073,1.98125,1.98073,1.98125,9964764.0
2007-12-20 14:12:00,1.98123,1.98153,1.98123,1.98129,3218999.0
2007-12-20 14:13:00,1.98153,1.98167,1.98145,1.98167,25023694.0
2007-12-20 14:14:00,1.98177,1.98286,1.98177,1.98286,7367239.0
2007-12-20 14:15:00,1.98286,1.98316,1.98286,1.98316,22102211.0
2007-12-20 14:16:00,1.9832,1.98354,1.9832,1.98351,2550564.0
2007-12-20 14:17:00,1.98337,1.98337,1.98311,1.98311,10129856.0
2007-12-20 14:18:00,1.98294,1.98303,1.98277,1.98283,3152817.0
2007-12-20 14:19:00,1.98274,1.98274,1.98215,1.98216,6653772.0
2007-12-20 14:20:00,1.98227,1.98271,1.98227,1.98271,2770500.0
2007-12-20 14:21:00,1.98271,1.98271,1.9824,1.9824,2256774.0
2007-12-20 14:22:00,1.98218,1.98218,1.98178,1.98206,3817795.0
2007-12-20 14:23:00,1.98213,1.98268,1.98213,1.98268,9254280.0
2007-12-20 14:24:00,1.98272,1.98297,1.98272,1.98287,609894.0
2007-12-20 14:25:00,1.98285,1.98293,1.98273,1.98293,3342807.0
2007-12-20 14:26:00,1.98288,1.98291,1.98276,1.98291,4516290.0
2007-12-20 14:27:00,1.98306,1.9837,1.98306,1.9837,14266968.0
2007-12-20 14:28:00,1.98379,1.98381,1.98367,1.9837,4702516.0
2007-12-20 14:29:00,1.98356,1.98389,1.98352,1.98388,4660358.0
2007-12-20 14:30:00,1.98381,1.98381,1.98347,1.98349,6911381.0
2007-12-20 14:31:00,1.98331,1.98344,1.98325,1.98326,9633393.0
2007-12-20 14:32:00,1.98342,1.9838,1.98342,1.9837,12006366.0
2007-12-20 14:33:00,1.98387,1.98415,1.98387,1.98414,3022112.0
2007-12-20 14:34:00,1.98396,1.98418,1.98382,1.98418,4077530.0
2007-12-20 14:35:00,1.98423,1.98456,1.98423,1.98456,583116.0
2007-12-20 14:36:00,1.98448,1.98451,1.9844,1.98451,5396159.0
2007-12-20 14:37:00,1.98458,1.98501,1.98458,1.98501,5777029.0
2007-12-20 14:38:00,1.98519,1.98561,1.98519,1.98537,7613356.0
2007-12-20 14:39:00,1.98543,1.98562,1.98543,1.98562,11055877.0
2007-12-20 14:40:00,1.98554,1.98556,1.98532,1.98532,9696183.0
2007-12-20 14:41:00,1.98538,1.98538,1.98516,1.98537,13039050.0
2007-12-20 14:42:00,1.9854,1.98551,1.98535,1.98535,6309876.0
2007-12-20 14:43:00,1.98538,1.98583,1.98538,1.98583,6269156.0
2007-12-20 14:44:00,1.98597,1.9864,1.98597,1.98631,11530426.0
2007-12-20 14:45:00,1.98656,1.98687,1.98656,1.98682,12041090.0
2007-12-20 14:46:00,1.98676,1.98676,1.98624,1.98624,9406618.0
2007-12-20 14:47:00,1.98617,1.98617,1.98574,1.98574,9197789.0
2007-12-20 14:48:00,1.98563,1.98569,1.98558,1.98569,24237599.0
2007-12-20 14:49:00,1.98575,1.98575,1.98559,1.98561,12758677.0
2007-12-20 14:50:00,1.98549,1.98549,1.98521,1.98542,2363882.0
2007-12-20 14:51:00,1.98559,1.98574,1.98559,1.98571,14808436.0
2007-12-20 14:52:00,1.98574,1.98577,1.98558,1.98562,4965143.0
2007-12-20 14:53:00,1.98563,1.98581,1.98547,1.98581,4751514.0
2007-12-20 14:54:00,1.98572,1.98572,1.98546,1.98563,8987002.0
2007-12-20 14:55:00,1.9858,1.98599,1.98576,1.98576,3604451.0
2007-12-20 14:56:00,1.98566,1.98566,1.98501,1.98501,8428641.0
2007-12-20 14:57:00,1.98487,1.98487,1.98465,1.9847,5220952.0
2007-12-20 14:58:00,1.98473,1.98503,1.98473,1.985,9179810.0
2007-12-20 14:59:00,1.985,1.98516,1.98493,1.98514,3100320.0
2007-12-20 15:00:00,1.98532,1.98551,1.98532,1.98548,5589831.0
2007-12-20 15:01:00,1.98541,1.98568,1.98541,1.98559,4088261.0
2007-12-20 15:02:00,1.98564,1.98588,1.98557,1.98588,3131067.0
2007-12-20 15:03:00,1.98584,1.98586,1.98567,1.98574,13176541.0
2007-12-20 15:04:00,1.98577,1.986,1.98577,1.98593,5327545.0
2007-12-20 15:05:00,1.98586,1.98595,1.98576,1.98576,1314932.0
2007-12-20 15:06:00,1.98564,1.98564,1.98508,1.98508,5683118.0
2007-12-20 15:07:00,1.98514,1.98524,1.98508,1.98524,6209249.0
2007-12-20 15:08:00,1.9854,1.98552,1.9854,1.9854,4816725.0
2007-12-20 15:09:00,1.98556,1.98562,1.98544,1.98544,7497270.0
2007-12-20 15:10:00,1.98566,1.98583,1.98537,1.98583,1621545.0
2007-12-20 15:11:00,1.98579,1.98579,1.98544,1.98557,7687009.0
2007-12-20 15:12:00,1.98568,1.98582,1.98565,1.98565,36767509.0
2007-12-20 15:13:00,1.98561,1.98567,1.98557,1.98561,6626850.0
2007-12-20 15:14:00,1.98588,1.98658,1.98588,1.98658,1520731.0
2007-12-20 15:15:00,1.98661,1.98669,1.9863,1.9863,4235910.0
2007-12-20 15:16:00,1.98641,1.98661,1.98639,1.98644,2789491.0
2007-12-20 15:17:00,1.98641,1.98655,1.98629,1.98629,3940499.0
2007-12-20 15:18:00,1.98618,1.98618,1.98576,1.98616,2052706.0
2007-12-20 15:19:00,1.98633,1.98686,1.98633,1.98686,2135335.0
2007-12-20 15:20:00,1.98696,1.98791,1.98696,1.98791,7539920.0
2007-12-20 15:21:00,1.98817,1.98833,1.98775,1.98775,10850403.0
2007-12-20 15:22:00,1.98758,1.98788,1.98758,1.98788,1832165.0
2007-12-20 15:23:00,1.98796,1.98827,1.98779,1.98827,4413882.0
2007-12-20 15:24:00,1.98841,1.98873,1.98841,1.98873,2441581.0
2007-12-20 15:25:00,1.98876,1.989,1.98876,1.98896,4918874.0
2007-12-20 15:26:00,1.98915,1.98923,1.98904,1.98909,4723317.0
2007-12-20 15:27:00,1.98893,1.98893,1.98793,1.98793,26693389.0
2007-12-20 15:28:00,1.98795,1.98843,1.98795,1.98843,5229861.0
2007-12-20 15:29:00,1.98811,1.98847,1.98794,1.98794,1333174.0
2007-12-20 15:30:00,1.98774,1.98778,1.98755,1.98755,1330268.0
2007-12-20 15:31:00,1.98754,1.98754,1.9871,1.9871,23751335.0
2007-12-20 15:32:00,1.98723,1.98745,1.98723,1.98736,6854468.0
2007-12-20 15:33:00,1.98764,1.98788,1.98764,1.98784,9016360.0
2007-12-20 15:34:00,1.98793,1.98802,1.98785,1.98789,8982587.0
2007-12-20 15:35:00,1.98805,1.9884,1.98805,1.9884,16035715.0
2007-12-20 15:36:00,1.98838,1.98854,1.98828,1.98854,13099080.0
2007-12-20 15:37:00,1.98866,1.98889,1.98866,1.98868,14236306.0
2007-12-20 15:38:00,1.98878,1.98891,1.98878,1.98889,465251.0
2007-12-20 15:39:00,1.98897,1.98917,1.98891,1.98917,4472033.0
2007-12-20 15:40:00,1.98916,1.98938,1.98916,1.98923,29933270.0
2007-12-20 15:41:00,1.98918,1.98921,1.98903,1.98914,3074652.0
2007-12-20 15:42:00,1.98911,1.9892,1.98895,1.98911,7115251.0
2007-12-20 15:43:00,1.98909,1.98922,1.98906,1.98922,7380500.0
2007-12-20 15:44:00,1.98927,1.98953,1.98927,1.98938,6276088.0
2007-12-20 15:45:00,1.98942,1.9897,1.98942,1.98967,10861164.0
2007-12-20 15:46:00,1.9896,1.98961,1.98921,1.98956,14202976.0
2007-12-20 15:47:00,1.98962,1.98973,1.98958,1.98973,8117624.0
2007-12-20 15:48:00,1.98969,1.98969,1.98942,1.98952,4838453.0
2007-12-20 15:49:00,1.98952,1.98952,1.9889,1.98897,5809925.0
2007-12-20 15:50:00,1.98896,1.98896,1.98839,1.98839,3309889.0
2007-12-20 15:51:00,1.98848,1.98848,1.98826,1.98836,5476090.0
2007-12-20 15:52:00,1.98845,1.98866,1.98845,1.98852,2507071.0
2007-12-20 15:53:00,1.98867,1.98875,1.98862,1.9887,4841317.0
2007-12-20 15:54:00,1.98879,1.98889,1.98879,1.98889,4402882.0
2007-12-20 15:55:00,1.98872,1.98872,1.98843,1.98843,5590854.0
2007-12-20 15:56:00,1.98855,1.98871,1.98854,1.98858,683417.0
2007-12-20 15:57:00,1.98871,1.9889,1.98871,1.9888,3505959.0
2007-12-20 15:58:00,1.98859,1.98859,1.98822,1.98822,31638924.0
2007-12-20 15:59:00,1.98805,1.98819,1.9879,1.98794,4308135.0
2007-12-20 16:00:00,1.98781,1.98781,1.98731,1.98731,14647366.0
2007-12-20 16:01:00,1.98714,1.98714,1.98692,1.98694,32252283.0
2007-12-20 16:02:00,1.98679,1.98703,1.98655,1.98703,8948720.0
2007-12-20 16:03:00,1.98708,1.98716,1.98698,1.98698,12668520.0
2007-12-20 16:04:00,1.98706,1.98734,1.98706,1.98734,5100489.0
2007-12-20 16:05:00,1.98738,1.98738,1.98699,1.98699,7968630.0
2007-12-20 16:06:00,1.98686,1.98686,1.98667,1.98667,3781402.0
2007-12-20 16:07:00,1.98654,1.98654,1.98632,1.98632,2822934.0
2007-12-20 16:08:00,1.98632,1.98632,1.98566,1.98566,1904473.0
2007-12-20 16:09:00,1.98556,1.98556,1.98494,1.9851,12568815.0
2007-12-20 16:10:00,1.98506,1.98515,1.98443,1.98455,1204542.0
2007-12-20 16:11:00,1.98468,1.98473,1.98447,1.98463,16061572.0
2007-12-20 16:12:00,1.98472,1.98472,1.98435,1.98435,4963610.0
2007-12-20 16:13:00,1.98404,1.98494,1.98404,1.98494,4744534.0
2007-12-20 16:14:00,1.98507,1.98579,1.98507,1.98579,6717049.0
2007-12-20 16:15:00,1.98596,1.98673,1.98596,1.98673,5060856.0
2007-12-20 16:16:00,1.98695,1.98725,1.98695,1.98725,5964053.0
2007-12-20 16:17:00,1.98723,1.98723,1.98682,1.98682,2205401.0
2007-12-20 16:18:00,1.98695,1.98695,1.98674,1.98683,1588189.0
2007-12-20 16:19:00,1.98688,1.98688,1.98677,1.98679,5050344.0
2007-12-20 16:20:00,1.98695,1.98714,1.98695,1.98714,1641010.0
2007-12-20 16:21:00,1.9871,1.98718,1.98687,1.987,6069296.0
2007-12-20 16:22:00,1.98694,1.98702,1.98681,1.98681,2229204.0
2007-12-20 16:23:00,1.9869,1.98695,1.98678,1.98678,725371.0
2007-12-20 16:24:00,1.9867,1.9867,1.98655,1.9867,6641014.0
2007-12-20 16:25:00,1.98665,1.98668,1.98652,1.98667,7686377.0
2007-12-20 16:26:00,1.98679,1.98719,1.98679,1.98719,5149818.0
2007-12-20 16:27:00,1.98713,1.98714,1.98696,1.98708,5086834.0
2007-12-20 16:28:00,1.98722,1.98751,1.98718,1.98751,13878488.0
2007-12-20 16:29:00,1.98741,1.98762,1.98731,1.9875,5626689.0
2007-12-20 16:30:00,1.98754,1.98767,1.98754,1.98759,1568962.0
2007-12-20 16:31:00,1.98775,1.98805,1.98775,1.98805,21327260.0
2007-12-20 16:32:00,1.98807,1.98816,1.98788,1.98788,5329657.0
2007-12-20 16:33:00,1.98742,1.98817,1.98742,1.98811,8171954.0
2007-12-20 16:34:00,1.98817,1.98821,1.98801,1.98809,8438131.0
2007-12-20 16:35:00,1.988,1.988,1.98763,1.98763,9944890.0
2007-12-20 16:36:00,1.98751,1.98751,1.98691,1.98691,2732743.0
2007-12-20 16:37:00,1.98688,1.98688,1.98675,1.9868,14031710.0
2007-12-20 16:38:00,1.98685,1.98692,1.98685,1.98692,5718738.0
2007-12-20 16:39:00,1.98691,1.9871,1.98687,1.9871,856927.0
2007-12-20 16:40:00,1.98685,1.98762,1.98685,1.98762,2212024.0
2007-12-20 16:41:00,1.98788,1.98788,1.9877,1.9877,13033956.0
2007-12-20 16:42:00,1.9875,1.98757,1.98726,1.98726,17802616.0
2007-12-20 16:43:00,1.98709,1.98709,1.98695,1.98695,6194051.0
2007-12-20 16:44:00,1.98679,1.98679,1.98638,1.98652,4166701.0
2007-12-20 16:45:00,1.98643,1.98646,1.98594,1.98594,8300092.0
2007-12-20 16:46:00,1.9859,1.9859,1.98531,1.98545,22384512.0
2007-12-20 16:47:00,1.98529,1.98529,1.98489,1.98497,7990969.0
2007-12-20 16:48:00,1.98506,1.98513,1.98489,1.98498,773514.0
2007-12-20 16:49:00,1.98486,1.98486,1.98454,1.98467,6604772.0
2007-12-20 16:50:00,1.98471,1.98471,1.98441,1.98453,16761685.0
2007-12-20 16:51:00,1.9845,1.9845,1.98418,1.98424,2697209.0
2007-12-20 16:52:00,1.98423,1.98423,1.98381,1.98381,9702753.0
2007-12-20 16:53:00,1.98376,1.98378,1.98342,1.98342,6702775.0
2007-12-20 16:54:00,1.98346,1.98363,1.98342,1.98363,13492760.0
2007-12-20 16:55:00,1.98364,1.98364,1.98347,1.98356,18333823.0
2007-12-20 16:56:00,1.98365,1.98386,1.98365,1.98373,8039225.0
2007-12-20 16:57:00,1.98351,1.98364,1.98343,1.98343,3854593.0
2007-12-20 16:58:00,1.98318,1.98318,1.98243,1.98243,5038558.0
2007-12-20 16:59:00,1.98234,1.98236,1.98205,1.98205,9717330.0
2007-12-20 17:00:00,1.98209,1.98231,1.98209,1.9822,12091710.0
2007-12-20 17:01:00,1.98213,1.98213,1.98173,1.98173,1652907.0
2007-12-20 17:02:00,1.98176,1.98186,1.98153,1.98153,10737553.0
2007-12-20 17:03:00,1.98144,1.98144,1.98072,1.98072,10348898.0
2007-12-20 17:04:00,1.98061,1.98061,1.97964,1.97964,8191766.0
2007-12-20 17:05:00,1.97957,1.97957,1.97926,1.97926,10668754.0
2007-12-20 17:06:00,1.97892,1.9793,1.97892,1.97905,5013266.0
2007-12-20 17:07:00,1.9789,1.9789,1.97861,1.97861,22120340.0
2007-12-20 17:08:00,1.97858,1.97858,1.97829,1.97829,6902158.0
2007-12-20 17:09:00,1.97826,1.97826,1.978,1.978,4810960.0
2007-12-20 17:10:00,1.97787,1.97818,1.97775,1.97789,4724492.0
2007-12-20 17:11:00,1.97784,1.97853,1.97784,1.97853,10007025.0
2007-12-20 17:12:00,1.9786,1.97933,1.9786,1.97933,3018330.0
2007-12-20 17:13:00,1.97946,1.98057,1.97905,1.98057,7645879.0
2007-12-20 17:14:00,1.98042,1.98042,1.9801,1.98012,4318115.0
2007-12-20 17:15:00,1.97999,1.98007,1.97987,1.98,12244303.0
2007-12-20 17:16:00,1.98007,1.98018,1.98002,1.98002,1805806.0
2007-12-20 17:17:00,1.98015,1.98075,1.98015,1.98075,1807065.0
2007-12-20 17:18:00,1.98082,1.98092,1.98058,1.98058,5628460.0
2007-12-20 17:19:00,1.98055,1.98109,1.98055,1.98108,6666853.0
2007-12-20 17:20:00,1.98114,1.98128,1.98105,1.98128,2121707.0
2007-12-20 17:21:00,1.9813,1.98153,1.9813,1.98153,6387395.0
2007-12-20 17:22:00,1.98173,1.98173,1.98157,1.98157,6118204.0
2007-12-20 17:23:00,1.98165,1.98191,1.98158,1.98191,6597230.0
2007-12-20 17:24:00,1.98196,1.98208,1.98191,1.982,4207788.0
2007-12-20 17:25:00,1.98202,1.98202,1.98182,1.98197,19699575.0
2007-12-20 17:26:00,1.98179,1.98191,1.98164,1.98171,8059789.0
2007-12-20 17:27:00,1.98161,1.98161,1.98118,1.98118,8724166.0
2007-12-20 17:28:00,1.98111,1.98138,1.98111,1.98121,5403718.0
2007-12-20 17:29:00,1.98119,1.98119,1.98074,1.98074,12226053.0
2007-12-20 17:30:00,1.98067,1.98067,1.98043,1.98043,10581873.0
2007-12-20 17:31:00,1.98034,1.98034,1.97989,1.97989,2878133.0
2007-12-20 17:32:00,1.97992,1.98001,1.97986,1.97986,11452880.0
2007-12-20 17:33:00,1.97983,1.98,1.9798,1.97998,6712242.0
2007-12-20 17:34:00,1.97992,1.98003,1.97966,1.97975,4555058.0
2007-12-20 17:35:00,1.97962,1.97962,1.97913,1.97925,19348090.0
2007-12-20 17:36:00,1.97912,1.97918,1.9789,1.97918,4529915.0
2007-12-20 17:37:00,1.97937,1.97948,1.97937,1.97943,11231808.0
2007-12-20 17:38:00,1.9798,1.98022,1.9798,1.97995,11818206.0
2007-12-20 17:39:00,1.97977,1.97992,1.97977,1.97989,3760559.0
2007-12-20 17:40:00,1.97996,1.98011,1.97971,1.97971,6783473.0
2007-12-20 17:41:00,1.97961,1.97961,1.97924,1.9793,8840378.0
2007-12-20 17:42:00,1.97925,1.97925,1.97898,1.97898,1689780.0
2007-12-20 17:43:00,1.97906,1.97972,1.97906,1.97972,6392524.0
2007-12-20 17:44:00,1.97985,1.97996,1.97967,1.97996,6811862.0
2007-12-20 17:45:00,1.97985,1.97998,1.97985,1.97998,5694876.0
2007-12-20 17:46:00,1.97997,1.97997,1.97961,1.97961,1258733.0
2007-12-20 17:47:00,1.97978,1.97995,1.97978,1.97989,7576350.0
2007-12-20 17:48:00,1.98009,1.98073,1.97878,1.98073,8051263.0
2007-12-20 17:49:00,1.9808,1.98123,1.9808,1.98123,19499767.0
2007-12-20 17:50:00,1.98119,1.98146,1.98116,1.98146,3071553.0
2007-12-20 17:51:00,1.98155,1.9816,1.98142,1.98155,8515236.0
2007-12-20 17:52:00,1.9814,1.9814,1.98108,1.9814,16314796.0
2007-12-20 17:53:00,1.98144,1.98172,1.98144,1.98165,2205108.0
2007-12-20 17:54:00,1.98172,1.98182,1.98167,1.9817,4122581.0
2007-12-20 17:55:00,1.98161,1.98161,1.98121,1.98156,3660910.0
2007-12-20 17:56:00,1.9816,1.98181,1.98153,1.98153,3768908.0
2007-12-20 17:57:00,1.98139,1.98139,1.98075,1.98075,6742870.0
2007-12-20 17:58:00,1.98043,1.98053,1.98035,1.98035,3308826.0
2007-12-20 17:59:00,1.98024,1.98024,1.97976,1.97976,4312206.0
2007-12-20 18:00:00,1.97964,1.97964,1.97858,1.97869,9069975.0
2007-12-20 18:01:00,1.97881,1.97891,1.97881,1.97885,10250655.0
2007-12-20 18:02:00,1.97886,1.97886,1.97868,1.97875,5394807.0
2007-12-20 18:03:00,1.97908,1.97944,1.97908,1.97944,5481109.0
2007-12-20 18:04:00,1.97952,1.97971,1.97952,1.97971,15925241.0
2007-12-20 18:05:00,1.97961,1.97961,1.97928,1.97939,2387403.0
2007-12-20 18:06:00,1.97936,1.97943,1.97928,1.97941,6962022.0
2007-12-20 18:07:00,1.97933,1.97933,1.97906,1.97915,6858664.0
2007-12-20 18:08:00,1.9792,1.97934,1.979,1.97908,8927722.0
2007-12-20 18:09:00,1.97925,1.97968,1.97925,1.97968,4636873.0
2007-12-20 18:10:00,1.97988,1.9802,1.97988,1.9802,14565522.0
2007-12-20 18:11:00,1.98016,1.98016,1.97995,1.97995,12032593.0
2007-12-20 18:12:00,1.98001,1.98012,1.97995,1.97995,23352008.0
2007-12-20 18:13:00,1.98001,1.98004,1.97993,1.97996,8085496.0
2007-12-20 18:14:00,1.97997,1.98002,1.97986,1.98002,4639763.0
2007-12-20 18:15:00,1.98024,1.9806,1.98024,1.9805,4062771.0
2007-12-20 18:16:00,1.98049,1.98049,1.98023,1.98036,7830097.0
2007-12-20 18:17:00,1.98042,1.98078,1.98042,1.98078,7402637.0
2007-12-20 18:18:00,1.98084,1.98102,1.98084,1.98102,16028253.0
2007-12-20 18:19:00,1.98106,1.98106,1.98068,1.98068,12388925.0
2007-12-20 18:20:00,1.98112,1.98115,1.98106,1.9811,8410181.0
2007-12-20 18:21:00,1.98108,1.98121,1.98104,1.98108,15133597.0
2007-12-20 18:22:00,1.98112,1.98124,1.98099,1.98099,10016038.0
2007-12-20 18:23:00,1.98101,1.98103,1.98078,1.98078,2543838.0
2007-12-20 18:24:00,1.9808,1.9808,1.98058,1.9807,4498815.0
2007-12-20 18:25:00,1.98083,1.98083,1.98047,1.98053,6397000.0
2007-12-20 18:26:00,1.98033,1.98033,1.98005,1.98005,464437.0
2007-12-20 18:27:00,1.98001,1.98001,1.97983,1.98001,6256739.0
2007-12-20 18:28:00,1.98006,1.9802,1.97995,1.9802,7821106.0
2007-12-20 18:29:00,1.98015,1.98029,1.97961,1.98029,13703075.0
2007-12-20 18:30:00,1.98018,1.98018,1.97961,1.97961,5049509.0
2007-12-20 18:31:00,1.97971,1.97971,1.97935,1.97935,12488840.0
2007-12-20 18:32:00,1.97923,1.97923,1.97892,1.97892,4547840.0
2007-12-20 18:33:00,1.97884,1.97884,1.97857,1.97857,10192717.0
2007-12-20 18:34:00,1.97843,1.97849,1.97803,1.9783,5358429.0
2007-12-20 18:35:00,1.97834,1.97918,1.97833,1.97918,16711107.0
2007-12-20 18:36:00,1.97908,1.97908,1.97842,1.97845,13578570.0
2007-12-20 18:37:00,1.97858,1.97858,1.97828,1.97847,6527668.0
2007-12-20 18:38:00,1.97861,1.97889,1.97861,1.97879,2831846.0
2007-12-20 18:39:00,1.97882,1.97882,1.97867,1.97882,10973169.0
2007-12-20 18:40:00,1.97886,1.97887,1.97825,1.97825,3386831.0
2007-12-20 18:41:00,1.97828,1.97831,1.97817,1.97817,2952915.0
2007-12-20 18:42:00,1.97817,1.97819,1.97797,1.97797,11831593.0
2007-12-20 18:43:00,1.97805,1.97805,1.97761,1.97761,3767645.0
2007-12-20 18:44:00,1.97767,1.97781,1.97765,1.97775,8754337.0
2007-12-20 18:45:00,1.97766,1.97766,1.97754,1.97754,1724397.0
2007-12-20 18:46:00,1.97746,1.97762,1.97746,1.97753,6308548.0
2007-12-20 18:47:00,1.97761,1.97764,1.97753,1.97753,4422110.0
2007-12-20 18:48:00,1.9774,1.97755,1.9774,1.97741,15751088.0
2007-12-20 18:49:00,1.97747,1.97747,1.97725,1.97725,7335612.0
2007-12-20 18:50:00,1.97733,1.97733,1.97708,1.9773,4404967.0
2007-12-20 18:51:00,1.97727,1.97762,1.97727,1.97749,2852168.0
2007-12-20 18:52:00,1.97747,1.97747,1.97716,1.97716,6983872.0
2007-12-20 18:53:00,1.97735,1.97787,1.97735,1.97787,8965109.0
2007-12-20 18:54:00,1.97789,1.97798,1.97781,1.97797,6801238.0
2007-12-20 18:55:00,1.97795,1.97806,1.97795,1.97806,15459483.0
2007-12-20 18:56:00,1.97806,1.97823,1.97796,1.97823,2149080.0
2007-12-20 18:57:00,1.97835,1.97846,1.97835,1.9784,4208996.0
2007-12-20 18:58:00,1.97828,1.97834,1.97817,1.97817,7454908.0
2007-12-20 18:59:00,1.97772,1.97826,1.97772,1.97822,9272019.0
2007-12-20 19:00:00,1.97838,1.97838,1.97813,1.97837,2556163.0
2007-12-20 19:01:00,1.97847,1.97879,1.97847,1.97865,7817169.0
2007-12-20 19:02:00,1.97856,1.97886,1.97856,1.97886,5234863.0
2007-12-20 19:03:00,1.97881,1.97881,1.97858,1.9786,9747536.0
2007-12-20 19:04:00,1.97871,1.97871,1.97852,1.97852,5911146.0
2007-12-20 19:05:00,1.97867,1.9788,1.97866,1.9788,1879249.0
2007-12-20 19:06:00,1.97883,1.97893,1.9787,1.97884,3114301.0
2007-12-20 19:07:00,1.97881,1.97907,1.97881,1.97907,2210581.0
2007-12-20 19:08:00,1.97873,1.97924,1.97873,1.97915,9072710.0
2007-12-20 19:09:00,1.9791,1.97923,1.97899,1.97923,1489068.0
2007-12-20 19:10:00,1.9793,1.97932,1.97922,1.97927,1256995.0
2007-12-20 19:11:00,1.97912,1.97912,1.97859,1.97865,5300662.0
2007-12-20 19:12:00,1.97887,1.97887,1.97871,1.97885,7544510.0
2007-12-20 19:13:00,1.9789,1.97899,1.97866,1.97899,3778872.0
2007-12-20 19:14:00,1.97905,1.97912,1.97894,1.979,3182376.0
2007-12-20 19:15:00,1.97916,1.97916,1.97886,1.97901,9361580.0
2007-12-20 19:16:00,1.97901,1.97901,1.97875,1.97875,7014930.0
2007-12-20 19:17:00,1.97862,1.97862,1.97833,1.97833,6684211.0
2007-12-20 19:18:00,1.97826,1.97826,1.97801,1.97811,6448512.0
2007-12-20 19:19:00,1.97798,1.97798,1.97778,1.97778,15831534.0
2007-12-20 19:20:00,1.97776,1.97776,1.97738,1.97739,7173946.0
2007-12-20 19:21:00,1.97718,1.97718,1.97695,1.97697,8425216.0
2007-12-20 19:22:00,1.97666,1.97666,1.9762,1.97621,2607591.0
2007-12-20 19:23:00,1.97615,1.97625,1.97582,1.97602,4207655.0
2007-12-20 19:24:00,1.9761,1.97628,1.97609,1.97616,1652528.0
2007-12-20 19:25:00,1.97614,1.97614,1.97572,1.97572,5752535.0
2007-12-20 19:26:00,1.97588,1.97596,1.9758,1.97588,3688197.0
2007-12-20 19:27:00,1.97606,1.97618,1.97598,1.97618,4341323.0
2007-12-20 19:28:00,1.97624,1.97624,1.97602,1.97602,4627614.0
2007-12-20 19:29:00,1.97595,1.97602,1.97583,1.976,27356511.0
2007-12-20 19:30:00,1.97618,1.97624,1.9761,1.9761,16414480.0
2007-12-20 19:31:00,1.97609,1.97631,1.97609,1.97612,8215728.0
2007-12-20 19:32:00,1.97624,1.97635,1.97624,1.9763,8945512.0
2007-12-20 19:33:00,1.97613,1.97613,1.97584,1.97584,2365530.0
2007-12-20 19:34:00,1.97578,1.97578,1.97533,1.97575,17831397.0
2007-12-20 19:35:00,1.97584,1.97618,1.97582,1.97601,1162452.0
2007-12-20 19:36:00,1.97613,1.9762,1.97604,1.97609,5119516.0
2007-12-20 19:37:00,1.97617,1.9764,1.97617,1.9764,8406196.0
2007-12-20 19:38:00,1.97643,1.97675,1.97633,1.97675,4719702.0
2007-12-20 19:39:00,1.97676,1.97676,1.97646,1.97646,1798718.0
2007-12-20 19:40:00,1.97633,1.97637,1.97606,1.97606,1963343.0
2007-12-20 19:41:00,1.97592,1.97592,1.97567,1.97568,10428640.0
2007-12-20 19:42:00,1.97567,1.97588,1.97565,1.97578,4720892.0
2007-12-20 19:43:00,1.97577,1.97647,1.97577,1.97647,2712894.0
2007-12-20 19:44:00,1.97657,1.97659,1.97642,1.97655,2379439.0
2007-12-20 19:45:00,1.97653,1.97731,1.97653,1.97731,5516829.0
2007-12-20 19:46:00,1.97728,1.97729,1.97712,1.97713,4264550.0
2007-12-20 19:47:00,1.977,1.977,1.97663,1.97696,9029328.0
2007-12-20 19:48:00,1.97708,1.97721,1.97708,1.9772,3473047.0
2007-12-20 19:49:00,1.97717,1.9773,1.97706,1.9773,11562943.0
2007-12-20 19:50:00,1.97739,1.97739,1.97718,1.97721,640828.0
2007-12-20 19:51:00,1.97726,1.97749,1.97726,1.97749,1826790.0
2007-12-20 19:52:00,1.97749,1.9775,1.9774,1.97741,7445043.0
2007-12-20 19:53:00,1.97737,1.97737,1.97694,1.97694,2846141.0
2007-12-20 19:54:00,1.97687,1.97704,1.97687,1.97688,20294369.0
2007-12-20 19:55:00,1.97706,1.97707,1.97698,1.97707,11083988.0
2007-12-20 19:56:00,1.97738,1.97752,1.97738,1.97738,3944959.0
2007-12-20 19:57:00,1.97741,1.97765,1.97739,1.97765,1364221.0
2007-12-20 19:58:00,1.97747,1.97759,1.97746,1.97751,3790663.0
2007-12-20 19:59:00,1.97749,1.97791,1.97749,1.97791,15301916.0
2007-12-20 20:00:00,1.978,1.97807,1.97797,1.97803,11752374.0
2007-12-20 20:01:00,1.97797,1.97804,1.97797,1.97804,5431835.0
2007-12-20 20:02:00,1.97821,1.97824,1.97795,1.97795,9145967.0
2007-12-20 20:03:00,1.9779,1.9779,1.9777,1.97773,9233736.0
2007-12-20 20:04:00,1.97774,1.97785,1.97773,1.97785,3923689.0
2007-12-20 20:05:00,1.97798,1.97808,1.9766,1.97784,5320488.0
2007-12-20 20:06:00,1.97792,1.97802,1.97781,1.97802,22625973.0
2007-12-20 20:07:00,1.97802,1.97802,1.9778,1.97789,3910683.0
2007-12-20 20:08:00,1.97797,1.97806,1.97792,1.97804,4147121.0
2007-12-20 20:09:00,1.97806,1.97815,1.97806,1.97812,1992475.0
2007-12-20 20:10:00,1.97824,1.97834,1.97821,1.97834,35965148.0
2007-12-20 20:11:00,1.97837,1.97848,1.97826,1.97848,18156223.0
2007-12-20 20:12:00,1.97837,1.97837,1.97809,1.97809,7375266.0
2007-12-20 20:13:00,1.97813,1.97839,1.97813,1.97839,1442108.0
2007-12-20 20:14:00,1.97844,1.97863,1.97844,1.97846,10714595.0
2007-12-20 20:15:00,1.9787,1.97896,1.9787,1.97887,3311416.0
2007-12-20 20:16:00,1.97882,1.97882,1.97866,1.97866,3097358.0
2007-12-20 20:17:00,1.9787,1.97889,1.9787,1.97886,7055622.0
2007-12-20 20:18:00,1.97877,1.97877,1.97851,1.97865,18562903.0
2007-12-20 20:19:00,1.97858,1.97858,1.97827,1.97842,11547536.0
2007-12-20 20:20:00,1.9783,1.97835,1.97816,1.97816,2362620.0
2007-12-20 20:21:00,1.97802,1.97812,1.97783,1.97783,5316680.0
2007-12-20 20:22:00,1.97766,1.97766,1.97743,1.97763,14022985.0
2007-12-20 20:23:00,1.9777,1.97792,1.97731,1.97786,5565570.0
2007-12-20 20:24:00,1.97804,1.97813,1.9779,1.97813,4047558.0
2007-12-20 20:25:00,1.97812,1.97821,1.97808,1.97808,5381249.0
2007-12-20 20:26:00,1.97803,1.97803,1.9779,1.97792,1532707.0
2007-12-20 20:27:00,1.97796,1.97796,1.97775,1.97785,6113148.0
2007-12-20 20:28:00,1.97784,1.97795,1.97778,1.97795,6739052.0
2007-12-20 20:29:00,1.97805,1.97837,1.97805,1.97837,43763145.0
2007-12-20 20:30:00,1.97842,1.97842,1.97827,1.97838,2058941.0
2007-12-20 20:31:00,1.97842,1.97854,1.97842,1.97849,3939210.0
2007-12-20 20:32:00,1.97846,1.97846,1.97795,1.97818,18705504.0
2007-12-20 20:33:00,1.97832,1.97842,1.97829,1.97833,11879627.0
2007-12-20 20:34:00,1.97838,1.9785,1.97838,1.97841,1977968.0
2007-12-20 20:35:00,1.97827,1.97834,1.97799,1.97822,27222092.0
2007-12-20 20:36:00,1.9783,1.97842,1.97821,1.97821,3533100.0
2007-12-20 20:37:00,1.97804,1.97828,1.97788,1.97828,23250110.0
2007-12-20 20:38:00,1.97841,1.97875,1.97838,1.97875,2681894.0
2007-12-20 20:39:00,1.97869,1.97892,1.97869,1.97874,3499422.0
2007-12-20 20:40:00,1.97869,1.97869,1.97833,1.97833,18255041.0
2007-12-20 20:41:00,1.97842,1.97842,1.97824,1.97824,1035184.0
2007-12-20 20:42:00,1.97834,1.97834,1.978,1.97807,25565230.0
2007-12-20 20:43:00,1.97818,1.97852,1.97818,1.9785,8901062.0
2007-12-20 20:44:00,1.97867,1.97896,1.97857,1.97896,5539789.0
2007-12-20 20:45:00,1.97898,1.97898,1.97888,1.97888,794683.0
2007-12-20 20:46:00,1.97885,1.97885,1.97726,1.97862,9039043.0
2007-12-20 20:47:00,1.97866,1.97866,1.9785,1.9785,2630635.0
2007-12-20 20:48:00,1.97846,1.97852,1.97837,1.97837,322040.0
2007-12-20 20:49:00,1.97796,1.97832,1.97796,1.97832,6076755.0
2007-12-20 20:50:00,1.97818,1.97818,1.97788,1.97788,3244498.0
2007-12-20 20:51:00,1.97767,1.97772,1.97754,1.97757,1569193.0
2007-12-20 20:52:00,1.97752,1.97757,1.97731,1.97757,2418020.0
2007-12-20 20:53:00,1.97764,1.97766,1.97744,1.97744,8022808.0
2007-12-20 20:54:00,1.97743,1.97752,1.97707,1.97707,4974416.0
2007-12-20 20:55:00,1.97694,1.97694,1.97657,1.97668,13532709.0
2007-12-20 20:56:00,1.97698,1.97726,1.9769,1.97726,9702632.0
2007-12-20 20:57:00,1.97708,1.97713,1.97708,1.97713,429558.0
2007-12-20 20:58:00,1.97713,1.97713,1.97685,1.97711,10712449.0
2007-12-20 20:59:00,1.97727,1.9775,1.97708,1.97742,8127279.0
2007-12-20 21:00:00,1.9774,1.9775,1.9774,1.97742,7673884.0
2007-12-20 21:01:00,1.97738,1.97738,1.97726,1.97726,1264361.0
2007-12-20 21:02:00,1.97711,1.97711,1.97625,1.97682,7478422.0
2007-12-20 21:03:00,1.97704,1.97738,1.97572,1.97572,8217327.0
2007-12-20 21:04:00,1.97699,1.97706,1.97656,1.97656,868708.0
2007-12-20 21:05:00,1.97672,1.97746,1.97667,1.97746,4222422.0
2007-12-20 21:06:00,1.97742,1.97777,1.97739,1.97777,4445918.0
2007-12-20 21:07:00,1.97781,1.97803,1.97781,1.97792,7511184.0
2007-12-20 21:08:00,1.97804,1.97824,1.97804,1.97822,6317335.0
2007-12-20 21:09:00,1.97815,1.9784,1.97815,1.9784,4371527.0
2007-12-20 21:10:00,1.97846,1.97906,1.97845,1.97906,6821057.0
2007-12-20 21:11:00,1.97897,1.9792,1.97897,1.9792,963103.0
2007-12-20 21:12:00,1.9792,1.9792,1.97895,1.97898,27186729.0
2007-12-20 21:13:00,1.97897,1.97901,1.97877,1.97877,13180974.0
2007-12-20 21:14:00,1.97891,1.97898,1.97891,1.97898,1510279.0
2007-12-20 21:15:00,1.97906,1.97913,1.97901,1.97908,4970089.0
2007-12-20 21:16:00,1.97866,1.97906,1.97866,1.9789,20242583.0
2007-12-20 21:17:00,1.97891,1.97899,1.97876,1.97899,21813436.0
2007-12-20 21:18:00,1.97893,1.97896,1.97884,1.97892,4510893.0
2007-12-20 21:19:00,1.97893,1.97904,1.97889,1.97899,5056718.0
2007-12-20 21:20:00,1.979,1.97908,1.97896,1.97896,1212414.0
2007-12-20 21:21:00,1.97908,1.97918,1.97904,1.97916,14001585.0
2007-12-20 21:22:00,1.97914,1.97951,1.97914,1.97951,15712039.0
2007-12-20 21:23:00,1.9795,1.97983,1.9795,1.97983,4222976.0
2007-12-20 21:24:00,1.97983,1.97983,1.97961,1.97964,2604813.0
2007-12-20 21:25:00,1.97954,1.97967,1.97944,1.97967,5409127.0
2007-12-20 21:26:00,1.97968,1.97979,1.97968,1.97979,13518587.0
2007-12-20 21:27:00,1.97981,1.9802,1.97978,1.9802,1625889.0
2007-12-20 21:28:00,1.98009,1.98009,1.97963,1.97979,711901.0
2007-12-20 21:29:00,1.97991,1.98002,1.97985,1.98002,8926066.0
2007-12-20 21:30:00,1.98002,1.98027,1.98002,1.98027,2721203.0
2007-12-20 21:31:00,1.98019,1.98037,1.97981,1.98031,2553869.0
2007-12-20 21:32:00,1.9803,1.98039,1.98019,1.98039,1193230.0
2007-12-20 21:33:00,1.98044,1.98059,1.98037,1.98037,7000991.0
2007-12-20 21:34:00,1.98059,1.9808,1.98059,1.9808,13551903.0
2007-12-20 21:35:00,1.98078,1.98116,1.98078,1.98102,4019475.0
2007-12-20 21:36:00,1.98109,1.98116,1.98102,1.98106,3324340.0
2007-12-20 21:37:00,1.98124,1.98131,1.98119,1.98119,4137522.0
2007-12-20 21:38:00,1.98114,1.98128,1.98114,1.98121,4003903.0
2007-12-20 21:39:00,1.98127,1.98127,1.98108,1.98115,11575061.0
2007-12-20 21:40:00,1.98114,1.98115,1.98103,1.98115,3298764.0
2007-12-20 21:41:00,1.98111,1.98111,1.98095,1.98096,3261352.0
2007-12-20 21:42:00,1.98095,1.981,1.98083,1.98097,6989118.0
2007-12-20 21:43:00,1.98086,1.98086,1.98065,1.98073,1884746.0
2007-12-20 21:44:00,1.98082,1.98093,1.98077,1.98093,7683148.0
2007-12-20 21:45:00,1.98084,1.98084,1.98046,1.98046,8102947.0
2007-12-20 21:46:00,1.98036,1.98036,1.98022,1.98022,12909528.0
2007-12-20 21:47:00,1.98025,1.98031,1.98011,1.98028,19714922.0
2007-12-20 21:48:00,1.98016,1.98016,1.97987,1.97987,15348049.0
2007-12-20 21:49:00,1.97971,1.97971,1.97912,1.97924,4393911.0
2007-12-20 21:50:00,1.97914,1.97925,1.97909,1.97918,10108111.0
2007-12-20 21:51:00,1.97908,1.97908,1.97855,1.97855,6704060.0
2007-12-20 21:52:00,1.97871,1.97871,1.97786,1.9783,5775214.0
2007-12-20 21:53:00,1.97827,1.97827,1.97793,1.97793,7568051.0
2007-12-20 21:54:00,1.97826,1.97878,1.97826,1.97878,9950358.0
2007-12-20 21:55:00,1.979,1.97923,1.97896,1.97896,5438501.0
2007-12-20 21:56:00,1.97894,1.97903,1.97888,1.97902,12738904.0
2007-12-20 21:57:00,1.9789,1.97895,1.97878,1.97879,17387794.0
2007-12-20 21:58:00,1.97892,1.97911,1.97883,1.97887,1771776.0
2007-12-20 21:59:00,1.97877,1.97899,1.97877,1.97899,11314484.0
2007-12-20 22:00:00,1.97895,1.97906,1.97893,1.97893,10205395.0
2007-12-20 22:01:00,1.97893,1.97911,1.97892,1.97901,5619860.0
2007-12-20 22:02:00,1.97913,1.97923,1.97905,1.97923,2479768.0
2007-12-20 22:03:00,1.97934,1.97999,1.97934,1.97999,7184150.0
2007-12-20 22:04:00,1.98011,1.98017,1.97999,1.98017,29332299.0
2007-12-20 22:05:00,1.98022,1.98025,1.98014,1.98015,4513813.0
2007-12-20 22:06:00,1.98005,1.98008,1.97983,1.97999,2771249.0
2007-12-20 22:07:00,1.97991,1.98003,1.97982,1.97982,10724583.0
2007-12-20 22:08:00,1.97977,1.97982,1.97944,1.97946,3672438.0
2007-12-20 22:09:00,1.97959,1.97959,1.97943,1.97954,16771661.0
2007-12-20 22:10:00,1.97974,1.97992,1.97974,1.97992,1898852.0
2007-12-20 22:11:00,1.97991,1.98015,1.97991,1.98009,3857228.0
2007-12-20 22:12:00,1.98015,1.98022,1.98004,1.98004,20136733.0
2007-12-20 22:13:00,1.97997,1.97997,1.97982,1.97982,12476322.0
2007-12-20 22:14:00,1.97962,1.97974,1.9793,1.97974,13350690.0
2007-12-20 22:15:00,1.97968,1.97968,1.9794,1.9794,15519395.0
2007-12-20 22:16:00,1.97944,1.97944,1.97931,1.97934,15383792.0
2007-12-20 22:17:00,1.97934,1.97934,1.97918,1.97931,4749737.0
2007-12-20 22:18:00,1.97947,1.97947,1.97925,1.97937,9255650.0
2007-12-20 22:19:00,1.97943,1.97971,1.97943,1.97967,7005840.0
2007-12-20 22:20:00,1.97955,1.9797,1.97953,1.97959,5997999.0
2007-12-20 22:21:00,1.97978,1.98008,1.97978,1.98008,2812580.0
2007-12-20 22:22:00,1.98005,1.98005,1.97996,1.97996,3965800.0
2007-12-20 22:23:00,1.9797,1.9797,1.97902,1.97902,18576191.0
2007-12-20 22:24:00,1.97902,1.97902,1.97889,1.97897,17994880.0
2007-12-20 22:25:00,1.97909,1.97939,1.97909,1.97939,2273024.0
2007-12-20 22:26:00,1.97931,1.97931,1.97922,1.97922,1282252.0
2007-12-20 22:27:00,1.97906,1.97912,1.97885,1.97912,1992721.0
2007-12-20 22:28:00,1.97907,1.97907,1.97897,1.97903,5785792.0
2007-12-20 22:29:00,1.97909,1.9791,1.97883,1.97909,1429162.0
2007-12-20 22:30:00,1.97913,1.97913,1.97898,1.97898,9700066.0
2007-12-20 22:31:00,1.9789,1.97897,1.97872,1.97897,9254806.0
2007-12-20 22:32:00,1.97902,1.97915,1.97902,1.97915,4057841.0
2007-12-20 22:33:00,1.97928,1.97994,1.97928,1.97994,9145618.0
2007-12-20 22:34:00,1.98021,1.98041,1.98021,1.98041,2314938.0
2007-12-20 22:35:00,1.98048,1.98048,1.98035,1.98039,2969595.0
2007-12-20 22:36:00,1.98034,1.98034,1.98029,1.98029,14255445.0
2007-12-20 22:37:00,1.98058,1.98101,1.98058,1.98101,7443547.0
2007-12-20 22:38:00,1.98117,1.98152,1.98117,1.98122,10616028.0
2007-12-20 22:39:00,1.98133,1.98143,1.98133,1.98143,19929515.0
2007-12-20 22:40:00,1.98133,1.98133,1.98107,1.98116,16252991.0
2007-12-20 22:41:00,1.98116,1.98127,1.98108,1.98127,7073922.0
2007-12-20 22:42:00,1.98131,1.98144,1.98126,1.98144,14798824.0
2007-12-20 22:43:00,1.98142,1.98142,1.981,1.981,6657749.0
2007-12-20 22:44:00,1.98115,1.98123,1.98111,1.98115,8301908.0
2007-12-20 22:45:00,1.98126,1.9815,1.98126,1.9815,3773994.0
2007-12-20 22:46:00,1.98156,1.98186,1.98145,1.98186,2025781.0
2007-12-20 22:47:00,1.98188,1.98193,1.9818,1.98188,9454054.0
2007-12-20 22:48:00,1.98193,1.98214,1.98157,1.98214,14883954.0
2007-12-20 22:49:00,1.98227,1.98243,1.9822,1.9822,2336081.0
2007-12-20 22:50:00,1.98218,1.98223,1.98196,1.98223,2861068.0
2007-12-20 22:51:00,1.9822,1.98254,1.9822,1.98254,3006660.0
2007-12-20 22:52:00,1.98243,1.98262,1.98219,1.98219,10923838.0
2007-12-20 22:53:00,1.98214,1.98226,1.98214,1.98226,6076381.0
2007-12-20 22:54:00,1.98244,1.98257,1.98214,1.98257,15764547.0
2007-12-20 22:55:00,1.98247,1.98256,1.98227,1.98227,7864751.0
2007-12-20 22:56:00,1.98225,1.98225,1.98181,1.98181,3684984.0
2007-12-20 22:57:00,1.98225,1.98234,1.98225,1.98234,2762115.0
2007-12-20 22:58:00,1.98235,1.98235,1.9822,1.98232,3397118.0
2007-12-20 22:59:00,1.98231,1.98231,1.98188,1.9822,3420005.0
2007-12-20 23:00:00,1.98199,1.98218,1.98194,1.98218,5728508.0
2007-12-20 23:01:00,1.98231,1.98255,1.98231,1.98246,2729766.0
2007-12-20 23:02:00,1.98266,1.98298,1.98266,1.98287,4480212.0
2007-12-20 23:03:00,1.98303,1.98321,1.98301,1.98317,5179526.0
2007-12-20 23:04:00,1.9833,1.98336,1.98321,1.98336,5172160.0
2007-12-20 23:05:00,1.98345,1.98361,1.98334,1.98334,1439166.0
2007-12-20 23:06:00,1.98313,1.98317,1.98284,1.98317,8301818.0
2007-12-20 23:07:00,1.98333,1.98344,1.98333,1.98344,3107911.0
2007-12-20 23:08:00,1.98351,1.98362,1.9835,1.9835,4960423.0
2007-12-20 23:09:00,1.98369,1.98388,1.98369,1.98373,7098513.0
2007-12-20 23:10:00,1.98366,1.98366,1.98346,1.98346,1161188.0
2007-12-20 23:11:00,1.98351,1.98354,1.98341,1.98341,9549862.0
2007-12-20 23:12:00,1.98347,1.98347,1.98319,1.98319,24703062.0
2007-12-20 23:13:00,1.98329,1.98331,1.98312,1.98331,2276695.0
2007-12-20 23:14:00,1.98336,1.98373,1.98336,1.98361,2658998.0
2007-12-20 23:15:00,1.98347,1.98352,1.98337,1.98337,3491030.0
2007-12-20 23:16:00,1.98307,1.98332,1.98307,1.98332,6221064.0
2007-12-20 23:17:00,1.98336,1.98336,1.98322,1.98324,3069672.0
2007-12-20 23:18:00,1.98327,1.98343,1.9832,1.98323,6353912.0
2007-12-20 23:19:00,1.98335,1.98349,1.98333,1.98349,9077325.0
2007-12-20 23:20:00,1.98351,1.98385,1.98351,1.98385,1996201.0
2007-12-20 23:21:00,1.9838,1.9838,1.98361,1.98365,5981140.0
2007-12-20 23:22:00,1.98361,1.98369,1.98361,1.98362,11399328.0
2007-12-20 23:23:00,1.98373,1.98396,1.98373,1.98396,453694.0
2007-12-20 23:24:00,1.98386,1.98424,1.98386,1.98406,3406830.0
2007-12-20 23:25:00,1.98404,1.98412,1.98401,1.98405,4344449.0
2007-12-20 23:26:00,1.98415,1.98449,1.98406,1.98449,3021307.0
2007-12-20 23:27:00,1.98437,1.98437,1.98379,1.98379,2410406.0
2007-12-20 23:28:00,1.98348,1.98391,1.98322,1.98391,9039231.0
2007-12-20 23:29:00,1.98398,1.98411,1.98383,1.98411,6399249.0
2007-12-20 23:30:00,1.98415,1.98434,1.98414,1.98434,6829169.0
2007-12-20 23:31:00,1.98428,1.98445,1.98402,1.98445,18416891.0
2007-12-20 23:32:00,1.98463,1.98476,1.98443,1.98462,2611391.0
2007-12-20 23:33:00,1.98454,1.98462,1.98421,1.98421,19942040.0
2007-12-20 23:34:00,1.98451,1.98473,1.9845,1.98454,5240189.0
2007-12-20 23:35:00,1.98435,1.98438,1.98394,1.984,13669997.0
2007-12-20 23:36:00,1.98405,1.98427,1.98405,1.98427,5197530.0
2007-12-20 23:37:00,1.9844,1.98457,1.9844,1.98453,14826170.0
2007-12-20 23:38:00,1.9845,1.98466,1.9845,1.98466,2828189.0
2007-12-20 23:39:00,1.98457,1.98457,1.98427,1.98448,2882531.0
2007-12-20 23:40:00,1.98447,1.98454,1.98434,1.98438,12155186.0
2007-12-20 23:41:00,1.98438,1.98449,1.98438,1.98449,445548.0
2007-12-20 23:42:00,1.98456,1.98478,1.98456,1.98463,1895946.0
2007-12-20 23:43:00,1.98441,1.98481,1.9844,1.98481,2517312.0
2007-12-20 23:44:00,1.98494,1.98501,1.9848,1.9848,11587149.0
2007-12-20 23:45:00,1.98479,1.98486,1.98471,1.98471,18802352.0
2007-12-20 23:46:00,1.98472,1.98491,1.98469,1.98475,7566435.0
2007-12-20 23:47:00,1.98455,1.98455,1.98416,1.98416,30252817.0
2007-12-20 23:48:00,1.98412,1.98447,1.98402,1.98447,11765316.0
2007-12-20 23:49:00,1.98461,1.98476,1.98458,1.98465,10494280.0
2007-12-20 23:50:00,1.98471,1.98494,1.98462,1.98462,6533330.0
2007-12-20 23:51:00,1.98476,1.98487,1.98476,1.98482,27241170.0
2007-12-20 23:52:00,1.98496,1.98547,1.98496,1.98547,1591677.0
2007-12-20 23:53:00,1.98551,1.98566,1.98546,1.9855,2496805.0
2007-12-20 23:54:00,1.98557,1.98562,1.9854,1.9854,2327481.0
2007-12-20 23:55:00,1.98526,1.9854,1.98526,1.98537,16078127.0
2007-12-20 23:56:00,1.98525,1.9854,1.98516,1.9854,2079208.0
2007-12-20 23:57:00,1.98554,1.98577,1.98554,1.98574,21221132.0
2007-12-20 23:58:00,1.98563,1.98611,1.98562,1.98611,15259958.0
2007-12-20 23:59:00,1.98622,1.98622,1.98565,1.98565,1929163.0
2007-12-21 00:00:00,1.98562,1.98608,1.98562,1.98608,3480262.0
2007-12-21 00:01:00,1.98612,1.98619,1.98612,1.98619,431503.0
2007-12-21 00:02:00,1.9862,1.98645,1.98513,1.98513,29349836.0
2007-12-21 00:03:00,1.98492,1.98492,1.98408,1.98408,5731975.0
2007-12-21 00:04:00,1.98401,1.9842,1.98401,1.98418,7447749.0
2007-12-21 00:05:00,1.98405,1.98414,1.98405,1.98414,844363.0
2007-12-21 00:06:00,1.98415,1.98444,1.98415,1.98416,2912543.0
2007-12-21 00:07:00,1.98408,1.98408,1.98389,1.98389,9521113.0
2007-12-21 00:08:00,1.98389,1.98396,1.98382,1.98382,10256451.0
2007-12-21 00:09:00,1.98378,1.98378,1.9836,1.9836,12955243.0
2007-12-21 00:10:00,1.98347,1.98349,1.98333,1.98349,3508778.0
2007-12-21 00:11:00,1.98343,1.98353,1.98326,1.98341,5523955.0
2007-12-21 00:12:00,1.98354,1.98391,1.98354,1.98391,27657522.0
2007-12-21 00:13:00,1.98411,1.98452,1.98411,1.98452,1144688.0
2007-12-21 00:14:00,1.98445,1.98445,1.98425,1.98425,1743772.0
2007-12-21 00:15:00,1.98416,1.98434,1.98412,1.9843,4950151.0
2007-12-21 00:16:00,1.98439,1.98442,1.98428,1.98428,3207068.0
2007-12-21 00:17:00,1.98413,1.98413,1.9834,1.98361,3132078.0
2007-12-21 00:18:00,1.98361,1.98361,1.9831,1.9831,2371433.0
2007-12-21 00:19:00,1.98291,1.98291,1.98217,1.98227,1667625.0
2007-12-21 00:20:00,1.98204,1.98204,1.98163,1.98163,18999016.0
2007-12-21 00:21:00,1.98161,1.98178,1.98161,1.98178,6941268.0
2007-12-21 00:22:00,1.98185,1.9819,1.98181,1.98189,3727488.0
2007-12-21 00:23:00,1.98196,1.98209,1.98187,1.98209,3813043.0
2007-12-21 00:24:00,1.9821,1.98221,1.98203,1.98215,1127185.0
2007-12-21 00:25:00,1.98216,1.98218,1.98198,1.98203,16590444.0
2007-12-21 00:26:00,1.98206,1.98223,1.98199,1.98223,3242417.0
2007-12-21 00:27:00,1.98223,1.98223,1.98206,1.98206,2504126.0
2007-12-21 00:28:00,1.98201,1.9821,1.98198,1.98198,4899946.0
2007-12-21 00:30:00,1.98222,1.9824,1.98215,1.9824,9050493.0
2007-12-21 00:31:00,1.98236,1.98255,1.98236,1.98251,13754627.0
2007-12-21 00:32:00,1.98259,1.9829,1.98239,1.98239,9897823.0
2007-12-21 00:33:00,1.98227,1.98227,1.98206,1.98206,3774740.0
2007-12-21 00:34:00,1.98211,1.98211,1.98198,1.98202,967069.0
2007-12-21 00:35:00,1.98195,1.982,1.98182,1.98182,5323242.0
2007-12-21 00:36:00,1.9818,1.9818,1.9814,1.9814,5904756.0
2007-12-21 00:37:00,1.98138,1.98146,1.98134,1.98134,3776654.0
2007-12-21 00:38:00,1.98121,1.98121,1.98108,1.98118,3013206.0
2007-12-21 00:39:00,1.98121,1.98131,1.98115,1.98115,17142329.0
2007-12-21 00:40:00,1.98126,1.98164,1.98126,1.98164,1577111.0
2007-12-21 00:41:00,1.98151,1.98176,1.98146,1.98176,5292180.0
2007-12-21 00:42:00,1.98189,1.98197,1.98184,1.98197,787590.0
2007-12-21 00:43:00,1.98202,1.98221,1.98178,1.98221,2082546.0
2007-12-21 00:44:00,1.98232,1.98243,1.98232,1.98243,1706157.0
2007-12-21 00:45:00,1.98241,1.98256,1.98231,1.98238,6436381.0
2007-12-21 00:46:00,1.98249,1.98249,1.98225,1.98225,1206975.0
2007-12-21 00:47:00,1.98232,1.98238,1.98221,1.98238,2768821.0
2007-12-21 00:48:00,1.98246,1.983,1.98246,1.983,4003331.0
2007-12-21 00:49:00,1.98289,1.98289,1.9827,1.9827,1819488.0
2007-12-21 00:50:00,1.9826,1.98279,1.9826,1.98272,10153374.0
2007-12-21 00:51:00,1.98288,1.98295,1.9827,1.98289,11672184.0
2007-12-21 00:52:00,1.9829,1.983,1.98278,1.98278,28218046.0
2007-12-21 00:53:00,1.98271,1.98271,1.98238,1.98261,11106933.0
2007-12-21 00:54:00,1.98264,1.98296,1.98264,1.98296,3203160.0
2007-12-21 00:55:00,1.98298,1.98298,1.98274,1.98281,4898157.0
2007-12-21 00:56:00,1.98297,1.98297,1.98268,1.98268,4858902.0
2007-12-21 00:57:00,1.98274,1.98306,1.98274,1.98306,15849708.0
2007-12-21 00:58:00,1.98309,1.98315,1.98297,1.98297,3794235.0
2007-12-21 00:59:00,1.98294,1.98297,1.98275,1.98275,9663551.0
2007-12-21 01:00:00,1.98296,1.9831,1.98296,1.9831,2501514.0
2007-12-21 01:01:00,1.98326,1.98364,1.98326,1.98364,7511534.0
2007-12-21 01:02:00,1.98368,1.98376,1.98368,1.98369,2439152.0
2007-12-21 01:04:00,1.98367,1.98368,1.98358,1.98368,25807786.0
2007-12-21 01:05:00,1.98376,1.98383,1.9836,1.98383,3857333.0
2007-12-21 01:06:00,1.98384,1.98394,1.98381,1.98389,4287275.0
2007-12-21 01:07:00,1.98376,1.98395,1.98376,1.98395,3915974.0
2007-12-21 01:08:00,1.98393,1.98393,1.98339,1.98359,9951504.0
2007-12-21 01:09:00,1.9834,1.98388,1.9834,1.98388,10459590.0
2007-12-21 01:10:00,1.9839,1.98398,1.9839,1.98398,1814984.0
2007-12-21 01:11:00,1.98403,1.98403,1.98383,1.98398,6437077.0
2007-12-21 01:12:00,1.98389,1.98396,1.98387,1.98394,2814470.0
2007-12-21 01:13:00,1.9839,1.98413,1.9839,1.98405,9427976.0
2007-12-21 01:14:00,1.98412,1.98419,1.98405,1.98406,5203843.0
2007-12-21 01:15:00,1.98401,1.98407,1.98386,1.98386,8072896.0
2007-12-21 01:16:00,1.98393,1.98397,1.98346,1.9838,6911975.0
2007-12-21 01:17:00,1.98379,1.98381,1.98372,1.98381,2595287.0
2007-12-21 01:18:00,1.98391,1.98429,1.98391,1.98426,4743588.0
2007-12-21 01:19:00,1.98441,1.98442,1.98411,1.98411,3617876.0
2007-12-21 01:20:00,1.98403,1.98411,1.984,1.98408,4603987.0
2007-12-21 01:21:00,1.9836,1.98408,1.9836,1.98408,4497144.0
2007-12-21 01:22:00,1.98412,1.98417,1.98393,1.98393,9599930.0
2007-12-21 01:23:00,1.98388,1.98411,1.98375,1.98411,22888200.0
2007-12-21 01:24:00,1.98416,1.98416,1.98385,1.98385,16872761.0
2007-12-21 01:25:00,1.98398,1.98413,1.98397,1.98404,9537240.0
2007-12-21 01:26:00,1.98424,1.98439,1.98424,1.98427,10498331.0
2007-12-21 01:27:00,1.98419,1.98431,1.98419,1.98426,7572723.0
2007-12-21 01:28:00,1.98428,1.98458,1.98428,1.98458,9026112.0
2007-12-21 01:29:00,1.9846,1.9847,1.98444,1.98444,7902931.0
2007-12-21 01:30:00,1.98433,1.98433,1.98414,1.98414,2824199.0
2007-12-21 01:31:00,1.98429,1.98471,1.98429,1.98471,7720342.0
2007-12-21 01:32:00,1.9847,1.98472,1.9845,1.98455,3684384.0
2007-12-21 01:33:00,1.98441,1.98441,1.98416,1.98416,7910533.0
2007-12-21 01:34:00,1.98408,1.98408,1.98389,1.98389,5933580.0
2007-12-21 01:35:00,1.9839,1.98408,1.9839,1.98408,617576.0
2007-12-21 01:36:00,1.98407,1.98436,1.98407,1.98427,2611751.0
2007-12-21 01:38:00,1.98427,1.98433,1.98427,1.98433,155211.0
2007-12-21 01:39:00,1.98439,1.98439,1.98373,1.98373,21613812.0
2007-12-21 01:40:00,1.98364,1.98364,1.98327,1.98327,10133883.0
2007-12-21 01:41:00,1.98331,1.98373,1.98331,1.98373,5763786.0
2007-12-21 01:42:00,1.98368,1.98373,1.9836,1.98369,10568280.0
2007-12-21 01:43:00,1.98357,1.98379,1.98357,1.98365,7778993.0
2007-12-21 01:44:00,1.98357,1.98357,1.98336,1.98356,7256978.0
2007-12-21 01:45:00,1.98357,1.98357,1.98344,1.98344,11328001.0
2007-12-21 01:46:00,1.9833,1.9833,1.98313,1.98322,5645754.0
2007-12-21 01:47:00,1.98331,1.98334,1.98282,1.98282,4192503.0
2007-12-21 01:48:00,1.98283,1.9833,1.98283,1.9833,3225769.0
2007-12-21 01:49:00,1.98297,1.9834,1.98297,1.98301,2677428.0
2007-12-21 01:50:00,1.98301,1.98301,1.98282,1.98285,14676466.0
2007-12-21 01:51:00,1.9829,1.98312,1.9829,1.98312,2694571.0
2007-12-21 01:52:00,1.98319,1.98321,1.98304,1.98321,2589688.0
2007-12-21 01:53:00,1.98318,1.98362,1.98318,1.98362,10665023.0
2007-12-21 01:54:00,1.98355,1.98367,1.98355,1.98367,6492934.0
2007-12-21 01:55:00,1.98359,1.98359,1.98336,1.98336,2403047.0
2007-12-21 01:56:00,1.98343,1.98368,1.98317,1.98368,4185745.0
2007-12-21 01:57:00,1.98366,1.98366,1.98357,1.98362,2366769.0
2007-12-21 01:58:00,1.98353,1.98368,1.98353,1.98362,6338080.0
2007-12-21 01:59:00,1.98376,1.98376,1.98347,1.98362,4902658.0
2007-12-21 02:00:00,1.98355,1.98376,1.98355,1.98376,1858719.0
2007-12-21 02:01:00,1.98375,1.98395,1.98375,1.9839,15232538.0
2007-12-21 02:02:00,1.984,1.98409,1.98395,1.98409,23412546.0
2007-12-21 02:03:00,1.9842,1.98466,1.9842,1.98466,1688333.0
2007-12-21 02:04:00,1.98469,1.98486,1.98469,1.98486,5879108.0
2007-12-21 02:05:00,1.98493,1.98493,1.98477,1.98479,2149504.0
2007-12-21 02:06:00,1.98481,1.98492,1.98475,1.98483,2769611.0
2007-12-21 02:07:00,1.9848,1.9848,1.98451,1.98453,1733098.0
2007-12-21 02:08:00,1.98443,1.9846,1.98443,1.98449,26491462.0
2007-12-21 02:09:00,1.98457,1.9849,1.98457,1.9849,4042457.0
2007-12-21 02:10:00,1.98493,1.98501,1.98488,1.98492,11454136.0
2007-12-21 02:11:00,1.98478,1.98478,1.98435,1.9844,11176323.0
2007-12-21 02:12:00,1.98437,1.98461,1.98437,1.98461,15340767.0
2007-12-21 02:13:00,1.98453,1.98453,1.98404,1.98404,8092445.0
2007-12-21 02:14:00,1.98396,1.98408,1.98392,1.98408,18990356.0
2007-12-21 02:15:00,1.98412,1.98433,1.98412,1.98419,12821897.0
2007-12-21 02:16:00,1.9841,1.9841,1.98388,1.984,2329766.0
2007-12-21 02:17:00,1.98436,1.98466,1.98436,1.98466,2022556.0
2007-12-21 02:18:00,1.98468,1.98476,1.98468,1.98476,453853.0
2007-12-21 02:19:00,1.98482,1.98501,1.98443,1.98443,12388082.0
2007-12-21 02:20:00,1.98457,1.98457,1.98424,1.98424,1487423.0
2007-12-21 02:21:00,1.98427,1.98434,1.98419,1.98429,2989630.0
2007-12-21 02:22:00,1.9844,1.98447,1.98419,1.98419,13719043.0
2007-12-21 02:23:00,1.98422,1.98433,1.98422,1.98433,5286341.0
2007-12-21 02:24:00,1.98431,1.98431,1.98417,1.98418,12901093.0
2007-12-21 02:25:00,1.98421,1.98427,1.98414,1.98414,4865091.0
2007-12-21 02:26:00,1.98399,1.98433,1.98399,1.98424,19558690.0
2007-12-21 02:27:00,1.98432,1.98439,1.98408,1.98439,2435999.0
2007-12-21 02:28:00,1.98444,1.9846,1.98442,1.98452,17054258.0
2007-12-21 02:29:00,1.98449,1.98449,1.98435,1.98448,6744191.0
2007-12-21 02:30:00,1.98462,1.98468,1.9846,1.98467,6747416.0
2007-12-21 02:31:00,1.98471,1.98475,1.98429,1.9845,8331089.0
2007-12-21 02:32:00,1.98456,1.9846,1.98452,1.98452,2473987.0
2007-12-21 02:33:00,1.98453,1.98462,1.98453,1.98462,2759688.0
2007-12-21 02:34:00,1.98474,1.98492,1.98459,1.98459,4072794.0
2007-12-21 02:35:00,1.98451,1.98457,1.98428,1.98443,3677495.0
2007-12-21 02:36:00,1.98484,1.98484,1.98479,1.98479,425565.0
2007-12-21 02:37:00,1.98479,1.9848,1.98474,1.98474,10562757.0
2007-12-21 02:38:00,1.98475,1.98476,1.98457,1.98457,6095740.0
2007-12-21 02:39:00,1.98444,1.98449,1.98444,1.98449,2126560.0
2007-12-21 02:40:00,1.98467,1.98472,1.98467,1.98472,5062780.0
2007-12-21 02:41:00,1.98463,1.9847,1.98458,1.98466,7008505.0
2007-12-21 02:42:00,1.98468,1.98472,1.98468,1.98468,3017173.0
2007-12-21 02:43:00,1.98443,1.98456,1.98438,1.98456,5211257.0
2007-12-21 02:44:00,1.98491,1.98491,1.98444,1.98444,3665509.0
2007-12-21 02:45:00,1.98462,1.98483,1.98452,1.98483,2556482.0
2007-12-21 02:46:00,1.98488,1.98491,1.98471,1.98491,2166835.0
2007-12-21 02:47:00,1.98484,1.98536,1.98484,1.98536,25396382.0
2007-12-21 02:48:00,1.98535,1.98556,1.98535,1.98556,8694340.0
2007-12-21 02:49:00,1.98563,1.98563,1.98539,1.98545,1066876.0
2007-12-21 02:50:00,1.98542,1.98542,1.98527,1.98537,6795434.0
2007-12-21 02:51:00,1.98536,1.98568,1.98536,1.98562,4668193.0
2007-12-21 02:52:00,1.98566,1.98568,1.98558,1.98558,3178272.0
2007-12-21 02:53:00,1.98547,1.98547,1.98522,1.98532,8886553.0
2007-12-21 02:54:00,1.98553,1.98572,1.98553,1.98572,639927.0
2007-12-21 02:55:00,1.98572,1.98584,1.98562,1.98584,5723950.0
2007-12-21 02:56:00,1.9858,1.98617,1.9858,1.98617,5607369.0
2007-12-21 02:57:00,1.98612,1.98642,1.98612,1.98626,4707589.0
2007-12-21 02:58:00,1.98619,1.98641,1.98611,1.98612,2802633.0
2007-12-21 02:59:00,1.98618,1.98632,1.98613,1.98631,5501304.0
2007-12-21 03:00:00,1.98658,1.98698,1.9865,1.98691,3210066.0
2007-12-21 03:01:00,1.98692,1.98706,1.98692,1.98697,3393724.0
2007-12-21 03:02:00,1.98684,1.98684,1.98669,1.98669,2946571.0
2007-12-21 03:03:00,1.98624,1.98672,1.98624,1.98632,3502837.0
2007-12-21 03:04:00,1.98626,1.98626,1.98612,1.98623,8162688.0
2007-12-21 03:05:00,1.98615,1.98615,1.98524,1.98587,15481238.0
2007-12-21 03:06:00,1.98595,1.98598,1.98585,1.98598,6340791.0
2007-12-21 03:07:00,1.98593,1.98607,1.98589,1.98607,10315238.0
2007-12-21 03:08:00,1.98626,1.98644,1.98623,1.98623,3157594.0
2007-12-21 03:09:00,1.9863,1.9865,1.98621,1.9865,2736816.0
2007-12-21 03:10:00,1.98649,1.98656,1.98639,1.98656,1929690.0
2007-12-21 03:11:00,1.98665,1.98676,1.98639,1.98672,13982109.0
2007-12-21 03:12:00,1.98665,1.98695,1.98656,1.98695,10014886.0
2007-12-21 03:13:00,1.987,1.98704,1.98675,1.98704,2083709.0
2007-12-21 03:14:00,1.98705,1.9871,1.98694,1.98694,3579621.0
2007-12-21 03:15:00,1.98683,1.98691,1.98682,1.98686,9153150.0
2007-12-21 03:16:00,1.98672,1.98693,1.98672,1.98693,6102985.0
2007-12-21 03:17:00,1.98697,1.98709,1.98691,1.98699,15468614.0
2007-12-21 03:18:00,1.98701,1.98715,1.98694,1.98706,6477359.0
2007-12-21 03:19:00,1.98707,1.98707,1.98693,1.98695,16012798.0
2007-12-21 03:20:00,1.98692,1.98692,1.98676,1.98676,20183830.0
2007-12-21 03:21:00,1.98662,1.98682,1.98662,1.98682,10097041.0
2007-12-21 03:22:00,1.98687,1.98687,1.98666,1.98678,7517215.0
2007-12-21 03:23:00,1.98671,1.98701,1.98671,1.98686,14119894.0
2007-12-21 03:24:00,1.98676,1.98676,1.98648,1.98653,3222567.0
2007-12-21 03:25:00,1.98653,1.98653,1.98651,1.98651,2164505.0
2007-12-21 03:26:00,1.98652,1.98691,1.98652,1.98691,9247339.0
2007-12-21 03:27:00,1.98692,1.98695,1.98675,1.98675,4014483.0
2007-12-21 03:28:00,1.98669,1.98669,1.98652,1.98664,9178625.0
2007-12-21 03:29:00,1.98667,1.98668,1.98656,1.98665,10217049.0
2007-12-21 03:30:00,1.98655,1.98667,1.98655,1.98667,1567234.0
2007-12-21 03:31:00,1.98666,1.98688,1.98666,1.98688,5526593.0
2007-12-21 03:32:00,1.98687,1.98694,1.98687,1.98693,1165045.0
2007-12-21 03:33:00,1.98697,1.98707,1.98697,1.98707,1178433.0
2007-12-21 03:34:00,1.9872,1.9872,1.987,1.987,2171609.0
2007-12-21 03:35:00,1.98695,1.98695,1.98678,1.98678,18580154.0
2007-12-21 03:36:00,1.9867,1.987,1.9867,1.987,20110633.0
2007-12-21 03:37:00,1.98716,1.98735,1.98716,1.98735,4273951.0
2007-12-21 03:38:00,1.98754,1.98754,1.98754,1.98754,370659.0
2007-12-21 03:39:00,1.98744,1.98744,1.98681,1.98681,618193.0
2007-12-21 03:40:00,1.98684,1.98684,1.9867,1.98681,7341341.0
2007-12-21 03:41:00,1.98682,1.98707,1.98682,1.98707,8804842.0
2007-12-21 03:42:00,1.98698,1.98718,1.98697,1.98706,4878030.0
2007-12-21 03:43:00,1.98702,1.98702,1.98683,1.98683,16376190.0
2007-12-21 03:44:00,1.98663,1.98679,1.98654,1.98654,15994427.0
2007-12-21 03:45:00,1.98649,1.98649,1.98642,1.98642,1124716.0
2007-12-21 03:46:00,1.98638,1.98638,1.98619,1.98637,11470372.0
2007-12-21 03:47:00,1.98639,1.98641,1.98627,1.98627,20404027.0
2007-12-21 03:48:00,1.98616,1.98625,1.98601,1.98601,4157392.0
2007-12-21 03:49:00,1.9862,1.98627,1.9862,1.98627,1964872.0
2007-12-21 03:50:00,1.98623,1.98628,1.98619,1.98619,9449375.0
2007-12-21 03:51:00,1.98602,1.98635,1.98595,1.98635,3626026.0
2007-12-21 03:52:00,1.98657,1.98679,1.98646,1.98646,35926331.0
2007-12-21 03:53:00,1.98645,1.98656,1.98631,1.98642,2543595.0
2007-12-21 03:54:00,1.98637,1.98637,1.98608,1.98608,4245099.0
2007-12-21 03:55:00,1.98611,1.98645,1.98611,1.98645,27978157.0
2007-12-21 03:56:00,1.98644,1.98644,1.98623,1.98633,6725473.0
2007-12-21 03:57:00,1.98631,1.98631,1.98622,1.98629,2576114.0
2007-12-21 03:58:00,1.98612,1.98617,1.9857,1.9857,5844889.0
2007-12-21 03:59:00,1.98563,1.98588,1.98563,1.98586,10255648.0
2007-12-21 04:00:00,1.986,1.986,1.98555,1.98555,11948975.0
2007-12-21 04:01:00,1.98552,1.98552,1.98531,1.98548,1747832.0
2007-12-21 04:02:00,1.98524,1.98529,1.98487,1.98487,17066934.0
2007-12-21 04:03:00,1.98483,1.98483,1.98457,1.98457,12355873.0
2007-12-21 04:04:00,1.98453,1.98473,1.98436,1.98473,5109452.0
2007-12-21 04:05:00,1.9848,1.98515,1.9848,1.98515,10612583.0
2007-12-21 04:06:00,1.98501,1.98525,1.98501,1.9852,7584738.0
2007-12-21 04:07:00,1.98516,1.9852,1.98469,1.9852,6213248.0
2007-12-21 04:08:00,1.98491,1.98549,1.98491,1.98549,6450552.0
2007-12-21 04:09:00,1.98552,1.98566,1.98517,1.98517,9385432.0
2007-12-21 04:10:00,1.9851,1.98547,1.98493,1.98547,4064295.0
2007-12-21 04:11:00,1.98552,1.98564,1.98535,1.98564,16336401.0
2007-12-21 04:12:00,1.98563,1.98563,1.98536,1.98536,19490777.0
2007-12-21 04:13:00,1.98518,1.9854,1.98508,1.98509,13228331.0
2007-12-21 04:14:00,1.98508,1.98508,1.98465,1.98479,8694149.0
2007-12-21 04:15:00,1.98489,1.9851,1.98474,1.9851,7324959.0
2007-12-21 04:16:00,1.98506,1.98516,1.98496,1.98512,1775382.0
2007-12-21 04:17:00,1.98508,1.98513,1.98503,1.98513,6759302.0
2007-12-21 04:18:00,1.98514,1.98536,1.98514,1.98536,3156555.0
2007-12-21 04:19:00,1.98543,1.98548,1.98536,1.98548,3091916.0
2007-12-21 04:20:00,1.98549,1.98557,1.98543,1.98556,10577595.0
2007-12-21 04:21:00,1.98546,1.98555,1.98536,1.98547,4400861.0
2007-12-21 04:22:00,1.98569,1.98603,1.98569,1.98603,4530796.0
2007-12-21 04:23:00,1.98592,1.98613,1.98564,1.98564,3055460.0
2007-12-21 04:24:00,1.98553,1.98562,1.98552,1.98552,4027531.0
2007-12-21 04:25:00,1.98567,1.98581,1.98567,1.9858,14820542.0
2007-12-21 04:26:00,1.98573,1.98573,1.98572,1.98572,1262502.0
2007-12-21 04:27:00,1.98564,1.98564,1.98538,1.98544,1222321.0
2007-12-21 04:28:00,1.98535,1.98537,1.98484,1.98527,2812322.0
2007-12-21 04:29:00,1.98537,1.98537,1.98523,1.98528,2652763.0
2007-12-21 04:30:00,1.98537,1.98537,1.98507,1.98507,8527004.0
2007-12-21 04:31:00,1.98499,1.98535,1.98489,1.98535,710551.0
2007-12-21 04:32:00,1.98556,1.98556,1.98548,1.98551,1799744.0
2007-12-21 04:33:00,1.98545,1.98545,1.98532,1.98532,13371503.0
2007-12-21 04:34:00,1.98519,1.98519,1.9849,1.98495,5996814.0
2007-12-21 04:35:00,1.98503,1.98517,1.98501,1.98517,2861176.0
2007-12-21 04:36:00,1.98518,1.98518,1.98504,1.98505,4261758.0
2007-12-21 04:38:00,1.98485,1.98485,1.98454,1.98454,13609629.0
2007-12-21 04:39:00,1.98445,1.98451,1.98442,1.98442,611889.0
2007-12-21 04:40:00,1.98444,1.98454,1.98439,1.98454,5323983.0
2007-12-21 04:41:00,1.98465,1.98472,1.98452,1.98472,5007096.0
2007-12-21 04:42:00,1.98484,1.98484,1.9847,1.9847,20898101.0
2007-12-21 04:43:00,1.98455,1.98459,1.98421,1.98421,19060812.0
2007-12-21 04:44:00,1.98477,1.98514,1.98477,1.98514,4300523.0
2007-12-21 04:45:00,1.98516,1.9852,1.98516,1.9852,1417836.0
2007-12-21 04:46:00,1.98505,1.98506,1.98494,1.98494,14005920.0
2007-12-21 04:47:00,1.98479,1.98482,1.98458,1.98458,28775118.0
2007-12-21 04:48:00,1.98451,1.98451,1.98424,1.98424,1025668.0
2007-12-21 04:49:00,1.9843,1.98453,1.98422,1.98453,6838839.0
2007-12-21 04:50:00,1.98458,1.98458,1.98426,1.98426,4644630.0
2007-12-21 04:51:00,1.98434,1.98461,1.98428,1.98461,5874406.0
2007-12-21 04:52:00,1.98458,1.98486,1.98458,1.98486,6876484.0
2007-12-21 04:53:00,1.98481,1.98481,1.98442,1.98443,4798613.0
2007-12-21 04:54:00,1.9844,1.9844,1.98418,1.98429,4599085.0
2007-12-21 04:55:00,1.98401,1.9842,1.98397,1.98397,797638.0
2007-12-21 04:56:00,1.98395,1.98407,1.98395,1.98407,8281962.0
2007-12-21 04:57:00,1.98389,1.98389,1.98331,1.98367,7260602.0
2007-12-21 04:58:00,1.98353,1.98353,1.98337,1.98337,1282964.0
2007-12-21 04:59:00,1.98328,1.98343,1.98328,1.98343,7259373.0
2007-12-21 05:00:00,1.98354,1.98388,1.98311,1.98388,8115917.0
2007-12-21 05:01:00,1.98374,1.98374,1.98345,1.98345,10323263.0
2007-12-21 05:02:00,1.9835,1.98354,1.9835,1.98354,475596.0
2007-12-21 05:03:00,1.98378,1.98386,1.98359,1.98386,9256469.0
2007-12-21 05:04:00,1.98386,1.98386,1.98361,1.98361,5275411.0
2007-12-21 05:05:00,1.98356,1.9836,1.98355,1.98357,4588098.0
2007-12-21 05:06:00,1.98354,1.98371,1.98354,1.98365,8717601.0
2007-12-21 05:07:00,1.98368,1.98368,1.98343,1.98351,2475197.0
2007-12-21 05:08:00,1.98375,1.98403,1.98375,1.98391,1431484.0
2007-12-21 05:09:00,1.98377,1.98377,1.98327,1.98327,3348297.0
2007-12-21 05:10:00,1.98324,1.98324,1.98273,1.98273,6079187.0
2007-12-21 05:11:00,1.98311,1.98336,1.98311,1.98329,328144.0
2007-12-21 05:12:00,1.98319,1.98319,1.98258,1.98258,2478925.0
2007-12-21 05:13:00,1.98243,1.98256,1.98104,1.98256,9523805.0
2007-12-21 05:14:00,1.98268,1.98274,1.98268,1.98274,774545.0
2007-12-21 05:15:00,1.98291,1.98309,1.98291,1.98309,5622439.0
2007-12-21 05:16:00,1.983,1.98313,1.98297,1.98298,9368550.0
2007-12-21 05:17:00,1.98298,1.98298,1.98281,1.98281,24111319.0
2007-12-21 05:18:00,1.98267,1.98293,1.98267,1.98293,969273.0
2007-12-21 05:19:00,1.98282,1.98294,1.98282,1.98292,16997241.0
2007-12-21 05:20:00,1.98294,1.983,1.98294,1.983,1130611.0
2007-12-21 05:21:00,1.98319,1.98327,1.98304,1.98327,2752354.0
2007-12-21 05:22:00,1.98331,1.98342,1.98325,1.98331,22507366.0
2007-12-21 05:23:00,1.98338,1.98339,1.98332,1.98337,3327462.0
2007-12-21 05:24:00,1.98345,1.98345,1.98312,1.98324,27298528.0
2007-12-21 05:25:00,1.98328,1.98333,1.98327,1.9833,1981138.0
2007-12-21 05:26:00,1.98324,1.98324,1.9831,1.9831,13074650.0
2007-12-21 05:27:00,1.98304,1.98323,1.9828,1.98323,20591705.0
2007-12-21 05:28:00,1.98321,1.98325,1.9831,1.9831,4188867.0
2007-12-21 05:29:00,1.98298,1.98317,1.98294,1.98294,1967454.0
2007-12-21 05:30:00,1.98298,1.98322,1.98291,1.983,43103657.0
2007-12-21 05:31:00,1.98305,1.98317,1.98299,1.98317,6359995.0
2007-12-21 05:32:00,1.98317,1.98317,1.98294,1.98309,6480597.0
2007-12-21 05:33:00,1.98312,1.98318,1.98312,1.98314,1523867.0
2007-12-21 05:34:00,1.98312,1.98316,1.98312,1.98316,1075455.0
2007-12-21 05:35:00,1.9833,1.98342,1.98324,1.98342,3868448.0
2007-12-21 05:36:00,1.98333,1.98352,1.98298,1.9834,5150445.0
2007-12-21 05:37:00,1.98335,1.98335,1.98319,1.98324,15124012.0
2007-12-21 05:38:00,1.98328,1.98328,1.98305,1.98305,5360097.0
2007-12-21 05:39:00,1.98327,1.98327,1.98324,1.98324,1332431.0
2007-12-21 05:40:00,1.98325,1.98325,1.98287,1.98294,11526787.0
2007-12-21 05:41:00,1.98288,1.98288,1.98262,1.98286,16881505.0
2007-12-21 05:42:00,1.98287,1.98303,1.98281,1.98303,6996154.0
2007-12-21 05:43:00,1.98309,1.98324,1.98301,1.98324,5368080.0
2007-12-21 05:44:00,1.98341,1.98351,1.98318,1.98351,3268597.0
2007-12-21 05:45:00,1.98355,1.98362,1.98355,1.98362,2359010.0
2007-12-21 05:46:00,1.98364,1.98364,1.98346,1.98346,1367314.0
2007-12-21 05:47:00,1.9834,1.9834,1.98314,1.98314,7376739.0
2007-12-21 05:48:00,1.98311,1.98311,1.98277,1.98293,17327948.0
2007-12-21 05:49:00,1.98296,1.98304,1.98295,1.98302,36073367.0
2007-12-21 05:50:00,1.98293,1.98299,1.9829,1.98299,1901579.0
2007-12-21 05:51:00,1.98291,1.98291,1.98279,1.98285,2503297.0
2007-12-21 05:52:00,1.98293,1.98293,1.98275,1.98275,3578262.0
2007-12-21 05:53:00,1.98275,1.98287,1.98272,1.98272,21762020.0
2007-12-21 05:54:00,1.98255,1.98279,1.98122,1.98279,5107017.0
2007-12-21 05:56:00,1.98268,1.98268,1.98251,1.98251,9363895.0
2007-12-21 05:57:00,1.98241,1.9826,1.98241,1.9826,9121338.0
2007-12-21 05:58:00,1.98253,1.98274,1.98253,1.98264,5988131.0
2007-12-21 05:59:00,1.98269,1.98269,1.98253,1.98253,9380169.0
2007-12-21 06:00:00,1.98249,1.98262,1.98241,1.9826,14502810.0
2007-12-21 06:01:00,1.98266,1.98275,1.98253,1.98274,3614629.0
2007-12-21 06:02:00,1.98301,1.98309,1.98301,1.98301,1391780.0
2007-12-21 06:03:00,1.98276,1.98276,1.98251,1.9827,1337119.0
2007-12-21 06:04:00,1.98259,1.98298,1.98259,1.98298,11946526.0
2007-12-21 06:05:00,1.98288,1.98308,1.98288,1.98308,19992484.0
2007-12-21 06:06:00,1.9832,1.98338,1.9832,1.98338,2620513.0
2007-12-21 06:07:00,1.98335,1.98335,1.98319,1.98319,8015767.0
2007-12-21 06:08:00,1.98312,1.98312,1.98274,1.98276,1977047.0
2007-12-21 06:09:00,1.98272,1.98304,1.9827,1.98304,707784.0
2007-12-21 06:10:00,1.9831,1.98316,1.98295,1.98316,11983565.0
2007-12-21 06:11:00,1.98315,1.98333,1.98308,1.98333,3273680.0
2007-12-21 06:12:00,1.98336,1.98336,1.98283,1.98314,9568006.0
2007-12-21 06:13:00,1.98333,1.98358,1.98333,1.98349,4052597.0
2007-12-21 06:14:00,1.9836,1.98379,1.9836,1.9836,5529545.0
2007-12-21 06:15:00,1.98368,1.98368,1.9835,1.98365,2498886.0
2007-12-21 06:16:00,1.98363,1.98363,1.98338,1.98338,2971081.0
2007-12-21 06:17:00,1.98345,1.98347,1.98331,1.98332,4891610.0
2007-12-21 06:18:00,1.9834,1.98341,1.98332,1.98332,9893406.0
2007-12-21 06:19:00,1.98334,1.98353,1.98332,1.98353,1865942.0
2007-12-21 06:20:00,1.98371,1.98394,1.98363,1.98394,1974227.0
2007-12-21 06:21:00,1.98406,1.98406,1.98396,1.98396,215758.0
2007-12-21 06:22:00,1.98388,1.98388,1.98356,1.98356,821703.0
2007-12-21 06:23:00,1.98353,1.98406,1.98353,1.98406,5336720.0
2007-12-21 06:24:00,1.98408,1.9846,1.98408,1.9846,1286323.0
2007-12-21 06:25:00,1.98465,1.98472,1.98415,1.98472,17516107.0
2007-12-21 06:26:00,1.98468,1.98493,1.9845,1.9845,2562037.0
2007-12-21 06:27:00,1.98449,1.98474,1.98449,1.98474,8370524.0
2007-12-21 06:28:00,1.98475,1.98475,1.98425,1.98425,7744842.0
2007-12-21 06:29:00,1.98425,1.98433,1.98417,1.98426,14931756.0
2007-12-21 06:30:00,1.98428,1.98462,1.98428,1.98462,25384163.0
2007-12-21 06:31:00,1.98445,1.98451,1.98417,1.98451,4674357.0
2007-12-21 06:32:00,1.98452,1.98452,1.98385,1.98385,4601296.0
2007-12-21 06:33:00,1.98368,1.98385,1.98349,1.98349,3748167.0
2007-12-21 06:34:00,1.9831,1.98325,1.98301,1.98319,5243402.0
2007-12-21 06:35:00,1.98301,1.98308,1.98293,1.98308,1503119.0
2007-12-21 06:36:00,1.98298,1.98319,1.98275,1.98318,4088674.0
2007-12-21 06:37:00,1.98325,1.98325,1.98315,1.98325,2804463.0
2007-12-21 06:38:00,1.98343,1.98347,1.98317,1.98317,7783110.0
2007-12-21 06:39:00,1.98311,1.98311,1.98279,1.98279,6773626.0
2007-12-21 06:40:00,1.98275,1.98282,1.98275,1.98278,14764090.0
2007-12-21 06:41:00,1.98294,1.98307,1.98289,1.98305,6012038.0
2007-12-21 06:42:00,1.98295,1.98295,1.98267,1.98267,7062030.0
2007-12-21 06:43:00,1.98258,1.98258,1.98246,1.98246,5791045.0
2007-12-21 06:44:00,1.98238,1.98238,1.98205,1.98237,8745054.0
2007-12-21 06:45:00,1.9822,1.98221,1.98216,1.98216,1186939.0
2007-12-21 06:46:00,1.98225,1.98227,1.98202,1.98227,3777740.0
2007-12-21 06:47:00,1.98228,1.98248,1.98228,1.98248,8115867.0
2007-12-21 06:48:00,1.98234,1.98255,1.98234,1.98255,5003929.0
2007-12-21 06:49:00,1.98246,1.98246,1.98233,1.98243,1389404.0
2007-12-21 06:50:00,1.98241,1.98274,1.98237,1.98274,1057140.0
2007-12-21 06:51:00,1.98297,1.98319,1.98273,1.98273,9872371.0
2007-12-21 06:52:00,1.98314,1.98329,1.98314,1.98329,2027126.0
2007-12-21 06:53:00,1.9833,1.98361,1.9833,1.98361,2256872.0
2007-12-21 06:54:00,1.98359,1.98359,1.98318,1.9833,1956328.0
2007-12-21 06:55:00,1.98328,1.98339,1.98314,1.98339,6012762.0
2007-12-21 06:56:00,1.98328,1.98341,1.98325,1.98341,9612953.0
2007-12-21 06:57:00,1.98339,1.98339,1.98315,1.98318,5384552.0
2007-12-21 06:58:00,1.98323,1.98323,1.98286,1.98286,8162441.0
2007-12-21 06:59:00,1.98287,1.98316,1.98279,1.98316,2586161.0
2007-12-21 07:00:00,1.98319,1.98338,1.98281,1.98281,8511903.0
2007-12-21 07:01:00,1.98317,1.98317,1.98305,1.98312,6821216.0
2007-12-21 07:02:00,1.9833,1.9835,1.9833,1.98339,4439869.0
2007-12-21 07:03:00,1.9833,1.98334,1.98317,1.98318,2138600.0
2007-12-21 07:04:00,1.98322,1.98383,1.98322,1.98382,15020871.0
2007-12-21 07:05:00,1.98378,1.98378,1.98362,1.98378,6745922.0
2007-12-21 07:06:00,1.98382,1.98396,1.98373,1.98396,9014689.0
2007-12-21 07:07:00,1.984,1.98428,1.984,1.98428,2698075.0
2007-12-21 07:08:00,1.98428,1.98428,1.98384,1.98384,2734581.0
2007-12-21 07:09:00,1.98404,1.98419,1.98404,1.98416,4645610.0
2007-12-21 07:10:00,1.98395,1.98403,1.98383,1.98383,7600095.0
2007-12-21 07:11:00,1.9837,1.98378,1.98361,1.98361,16415934.0
2007-12-21 07:12:00,1.98385,1.98419,1.98385,1.98419,4628059.0
2007-12-21 07:13:00,1.98417,1.98427,1.98411,1.98418,5911311.0
2007-12-21 07:14:00,1.98425,1.98425,1.98423,1.98423,1617178.0
2007-12-21 07:15:00,1.98419,1.98419,1.98403,1.98403,1872337.0
2007-12-21 07:16:00,1.98388,1.98388,1.9838,1.9838,3973472.0
2007-12-21 07:17:00,1.98362,1.98385,1.98362,1.98376,11129332.0
2007-12-21 07:18:00,1.98376,1.98386,1.98376,1.98376,3197528.0
2007-12-21 07:19:00,1.98371,1.98387,1.98365,1.98387,3116047.0
2007-12-21 07:20:00,1.98392,1.98412,1.98392,1.98399,11340603.0
2007-12-21 07:21:00,1.98373,1.98381,1.98355,1.98371,2735026.0
2007-12-21 07:22:00,1.98392,1.98419,1.98392,1.98417,6469443.0
2007-12-21 07:23:00,1.98388,1.98421,1.98388,1.98409,12972744.0
2007-12-21 07:24:00,1.9841,1.98412,1.98387,1.98412,17081782.0
2007-12-21 07:25:00,1.98423,1.98435,1.98422,1.98423,5474487.0
2007-12-21 07:26:00,1.9844,1.98448,1.98433,1.98448,10224415.0
2007-12-21 07:27:00,1.98454,1.98459,1.98443,1.98445,4739802.0
2007-12-21 07:28:00,1.98449,1.98449,1.98422,1.9844,13104766.0
2007-12-21 07:29:00,1.9843,1.98452,1.9843,1.98442,5442456.0
2007-12-21 07:30:00,1.98453,1.98462,1.98404,1.98452,12595895.0
2007-12-21 07:31:00,1.98451,1.98451,1.98435,1.98438,7370056.0
2007-12-21 07:32:00,1.98433,1.98439,1.9843,1.98439,6668766.0
2007-12-21 07:33:00,1.98439,1.98447,1.98414,1.98447,461070.0
2007-12-21 07:34:00,1.98473,1.98487,1.98465,1.98478,6057765.0
2007-12-21 07:35:00,1.98449,1.98453,1.98437,1.98453,4221072.0
2007-12-21 07:36:00,1.98457,1.98475,1.98451,1.98455,2366582.0
2007-12-21 07:37:00,1.98442,1.98475,1.98442,1.98456,9216083.0
2007-12-21 07:38:00,1.9846,1.9846,1.98417,1.98438,14208617.0
2007-12-21 07:39:00,1.98451,1.9846,1.98447,1.98447,8502862.0
2007-12-21 07:40:00,1.98402,1.98459,1.98402,1.98459,11971133.0
2007-12-21 07:41:00,1.98468,1.98474,1.98456,1.98474,14937795.0
2007-12-21 07:42:00,1.98492,1.98522,1.98492,1.98502,7304031.0
2007-12-21 07:43:00,1.98484,1.98484,1.98456,1.98478,8176792.0
2007-12-21 07:44:00,1.98472,1.98472,1.98452,1.98458,3828831.0
2007-12-21 07:45:00,1.98451,1.98453,1.98438,1.98453,4724329.0
2007-12-21 07:46:00,1.98451,1.98451,1.98433,1.98442,8697825.0
2007-12-21 07:47:00,1.98435,1.98456,1.98432,1.98456,22674052.0
2007-12-21 07:48:00,1.98448,1.98449,1.98439,1.9844,12290697.0
2007-12-21 07:49:00,1.98441,1.98455,1.98434,1.98455,14982022.0
2007-12-21 07:50:00,1.98452,1.98456,1.98431,1.98431,4767501.0
2007-12-21 07:51:00,1.9842,1.98439,1.98413,1.98419,9161334.0
2007-12-21 07:52:00,1.98413,1.98413,1.9837,1.98379,6858664.0
2007-12-21 07:53:00,1.98398,1.98425,1.98398,1.98414,6769103.0
2007-12-21 07:54:00,1.98411,1.98411,1.98369,1.98369,2432157.0
2007-12-21 07:55:00,1.98363,1.98363,1.98338,1.98338,17446583.0
2007-12-21 07:56:00,1.98336,1.98336,1.98311,1.98311,5237062.0
2007-12-21 07:57:00,1.98289,1.98299,1.98262,1.98268,5177359.0
2007-12-21 07:58:00,1.98264,1.98266,1.98253,1.98253,9345965.0
2007-12-21 07:59:00,1.9824,1.98243,1.98226,1.98241,9589739.0
2007-12-21 08:00:00,1.98249,1.98275,1.98249,1.98275,4585014.0
2007-12-21 08:01:00,1.98273,1.98273,1.9826,1.9826,3089760.0
2007-12-21 08:02:00,1.98287,1.98296,1.98277,1.98283,7326819.0
2007-12-21 08:03:00,1.9827,1.98288,1.9827,1.98286,3467576.0
2007-12-21 08:04:00,1.98297,1.98304,1.98278,1.98304,3789759.0
2007-12-21 08:05:00,1.98293,1.98293,1.98261,1.98282,4506539.0
2007-12-21 08:06:00,1.98277,1.98278,1.98263,1.98278,2145465.0
2007-12-21 08:07:00,1.98277,1.98277,1.98258,1.98261,15088128.0
2007-12-21 08:08:00,1.98277,1.98304,1.9827,1.98304,8045387.0
2007-12-21 08:09:00,1.98302,1.98321,1.98293,1.98321,3191884.0
2007-12-21 08:10:00,1.98318,1.98318,1.98225,1.98225,18613753.0
2007-12-21 08:11:00,1.9821,1.98219,1.9806,1.98207,8253471.0
2007-12-21 08:12:00,1.98209,1.98223,1.98209,1.98216,7132024.0
2007-12-21 08:13:00,1.98204,1.9822,1.98204,1.98216,1267224.0
2007-12-21 08:14:00,1.9822,1.98223,1.98207,1.98213,5280856.0
2007-12-21 08:15:00,1.98225,1.98225,1.98202,1.98224,7155317.0
2007-12-21 08:16:00,1.98221,1.98224,1.98207,1.98207,6217198.0
2007-12-21 08:17:00,1.98198,1.9823,1.98198,1.9823,1655995.0
2007-12-21 08:18:00,1.98227,1.98233,1.98213,1.98222,9336126.0
2007-12-21 08:19:00,1.98221,1.9823,1.98218,1.98221,7358941.0
2007-12-21 08:20:00,1.98216,1.98216,1.9819,1.9819,3603793.0
2007-12-21 08:21:00,1.98207,1.98217,1.98195,1.98215,11068846.0
2007-12-21 08:22:00,1.98191,1.98218,1.98191,1.98218,12150376.0
2007-12-21 08:23:00,1.98214,1.98251,1.98214,1.98251,5004880.0
2007-12-21 08:24:00,1.98265,1.98285,1.98259,1.98265,20795454.0
2007-12-21 08:25:00,1.9823,1.98261,1.9823,1.98261,179577.0
2007-12-21 08:26:00,1.9827,1.98281,1.98265,1.98267,6714259.0
2007-12-21 08:27:00,1.98262,1.98283,1.98257,1.9827,12029071.0
2007-12-21 08:28:00,1.98275,1.98305,1.98275,1.98305,2834203.0
2007-12-21 08:29:00,1.98296,1.98296,1.9828,1.98281,11258512.0
2007-12-21 08:30:00,1.98268,1.98268,1.98255,1.98259,13170368.0
2007-12-21 08:31:00,1.98249,1.98258,1.98235,1.98235,5852613.0
2007-12-21 08:32:00,1.98232,1.9825,1.98228,1.98247,9359689.0
2007-12-21 08:33:00,1.98269,1.98299,1.98268,1.98299,7604291.0
2007-12-21 08:34:00,1.98313,1.98316,1.98298,1.98315,20107765.0
2007-12-21 08:35:00,1.98333,1.98379,1.98333,1.98379,4025819.0
2007-12-21 08:36:00,1.98383,1.98404,1.98359,1.98404,6034787.0
2007-12-21 08:37:00,1.98411,1.98426,1.98411,1.98426,5824643.0
2007-12-21 08:38:00,1.98424,1.98424,1.98415,1.98415,6538433.0
2007-12-21 08:39:00,1.9842,1.9842,1.98394,1.98394,2021252.0
2007-12-21 08:40:00,1.98382,1.98382,1.9837,1.9837,6724008.0
2007-12-21 08:41:00,1.98369,1.98371,1.98344,1.98349,5486363.0
2007-12-21 08:42:00,1.9835,1.98364,1.98329,1.98364,1877080.0
2007-12-21 08:43:00,1.98366,1.98381,1.98366,1.98367,1955815.0
2007-12-21 08:44:00,1.98361,1.98369,1.98359,1.98369,13124987.0
2007-12-21 08:45:00,1.98371,1.98376,1.98367,1.98376,1539112.0
2007-12-21 08:46:00,1.98373,1.98383,1.98328,1.98372,7723111.0
2007-12-21 08:47:00,1.98359,1.98362,1.9834,1.98342,2787781.0
2007-12-21 08:48:00,1.98336,1.98336,1.98249,1.98249,9645324.0
2007-12-21 08:49:00,1.98233,1.98233,1.982,1.982,4876139.0
2007-12-21 08:50:00,1.98211,1.98224,1.98188,1.98224,5020307.0
2007-12-21 08:51:00,1.98233,1.98245,1.98231,1.98231,6920843.0
2007-12-21 08:52:00,1.98222,1.98222,1.98157,1.98157,22629503.0
2007-12-21 08:53:00,1.98179,1.98213,1.98174,1.98174,5221608.0
2007-12-21 08:54:00,1.98216,1.98242,1.98216,1.98238,10382205.0
2007-12-21 08:55:00,1.9824,1.98249,1.9823,1.98237,7582862.0
2007-12-21 08:56:00,1.98243,1.98251,1.98224,1.98224,10153941.0
2007-12-21 08:57:00,1.98211,1.98211,1.98188,1.98188,10971241.0
2007-12-21 08:58:00,1.98176,1.98176,1.98159,1.98163,1775601.0
2007-12-21 08:59:00,1.98177,1.98213,1.98177,1.98195,12532865.0
2007-12-21 09:00:00,1.98202,1.98213,1.98201,1.98201,9299770.0
2007-12-21 09:01:00,1.98189,1.98189,1.98157,1.98157,4594290.0
2007-12-21 09:02:00,1.98152,1.98152,1.9813,1.98138,3527264.0
2007-12-21 09:03:00,1.98154,1.98154,1.98133,1.98133,3150394.0
2007-12-21 09:04:00,1.98134,1.98157,1.98127,1.98157,17848350.0
2007-12-21 09:05:00,1.98173,1.9819,1.98172,1.98172,14648529.0
2007-12-21 09:06:00,1.98162,1.98183,1.98162,1.98181,6339520.0
2007-12-21 09:07:00,1.98191,1.98209,1.98191,1.98201,9176916.0
2007-12-21 09:08:00,1.98189,1.98189,1.9817,1.98183,2890280.0
2007-12-21 09:09:00,1.98175,1.98182,1.98135,1.98182,17844867.0
2007-12-21 09:10:00,1.98192,1.98226,1.98192,1.98226,6811852.0
2007-12-21 09:11:00,1.98238,1.98252,1.98238,1.98248,806248.0
2007-12-21 09:12:00,1.98244,1.98253,1.98237,1.98237,7749948.0
2007-12-21 09:13:00,1.98228,1.98228,1.98162,1.98162,20381055.0
2007-12-21 09:14:00,1.98158,1.98159,1.98139,1.98159,8402602.0
2007-12-21 09:15:00,1.98174,1.98186,1.98167,1.98167,4093427.0
2007-12-21 09:16:00,1.98163,1.98194,1.98163,1.98194,5683659.0
2007-12-21 09:17:00,1.98186,1.98186,1.98163,1.98166,18285350.0
2007-12-21 09:18:00,1.9818,1.98199,1.9818,1.98181,13889553.0
2007-12-21 09:19:00,1.98168,1.98186,1.98149,1.98149,2143227.0
2007-12-21 09:20:00,1.98182,1.98186,1.98157,1.98157,919548.0
2007-12-21 09:21:00,1.98162,1.98173,1.98152,1.98173,5519486.0
2007-12-21 09:22:00,1.98177,1.98192,1.98161,1.98161,13759275.0
2007-12-21 09:23:00,1.98155,1.98155,1.9812,1.9812,2860014.0
2007-12-21 09:24:00,1.98118,1.98148,1.98113,1.98148,9354614.0
2007-12-21 09:25:00,1.98154,1.98154,1.98133,1.98134,4141131.0
2007-12-21 09:26:00,1.98121,1.98139,1.98088,1.98088,9004910.0
2007-12-21 09:27:00,1.98124,1.9815,1.98124,1.9815,5077800.0
2007-12-21 09:28:00,1.98164,1.98181,1.98164,1.98168,21082702.0
2007-12-21 09:29:00,1.98171,1.98187,1.98169,1.98187,1592855.0
2007-12-21 09:30:00,1.9819,1.9819,1.98165,1.9817,4266442.0
2007-12-21 09:31:00,1.9818,1.98199,1.98167,1.98199,13503102.0
2007-12-21 09:32:00,1.98202,1.98204,1.98192,1.98192,4953101.0
2007-12-21 09:33:00,1.98195,1.98264,1.98195,1.98264,5242611.0
2007-12-21 09:34:00,1.98271,1.98357,1.98271,1.98357,8068841.0
2007-12-21 09:35:00,1.98365,1.9839,1.98361,1.9839,6804317.0
2007-12-21 09:36:00,1.98395,1.98405,1.98395,1.98404,747034.0
2007-12-21 09:37:00,1.984,1.98445,1.984,1.98445,2476342.0
2007-12-21 09:38:00,1.98456,1.98498,1.98455,1.98472,5586612.0
2007-12-21 09:39:00,1.98476,1.98476,1.98473,1.98473,1813270.0
2007-12-21 09:40:00,1.98468,1.98468,1.98448,1.9845,4613871.0
2007-12-21 09:41:00,1.98445,1.98452,1.9843,1.98452,1697873.0
2007-12-21 09:42:00,1.98421,1.98422,1.98414,1.98414,2424050.0
2007-12-21 09:43:00,1.98411,1.9842,1.98407,1.98407,5614812.0
2007-12-21 09:44:00,1.98395,1.98412,1.98393,1.98412,4694237.0
2007-12-21 09:45:00,1.98404,1.98404,1.98354,1.98354,7249919.0
2007-12-21 09:46:00,1.98358,1.98379,1.98328,1.98328,4801188.0
2007-12-21 09:47:00,1.98361,1.98361,1.98318,1.98318,4942357.0
2007-12-21 09:48:00,1.9828,1.9828,1.98251,1.98273,15276366.0
2007-12-21 09:49:00,1.98283,1.98297,1.98283,1.98287,1293537.0
2007-12-21 09:50:00,1.98297,1.98319,1.98292,1.98319,11624876.0
2007-12-21 09:51:00,1.98302,1.98302,1.98249,1.98249,1965402.0
2007-12-21 09:52:00,1.98242,1.9825,1.98233,1.98233,2737788.0
2007-12-21 09:53:00,1.98217,1.98217,1.9819,1.9819,3889128.0
2007-12-21 09:54:00,1.9817,1.9817,1.98084,1.98084,7920315.0
2007-12-21 09:55:00,1.98081,1.98093,1.98081,1.98088,4993136.0
2007-12-21 09:56:00,1.9808,1.98093,1.98077,1.98077,12306703.0
2007-12-21 09:57:00,1.9806,1.9806,1.97993,1.97993,8778421.0
2007-12-21 09:58:00,1.97995,1.97995,1.97961,1.97961,29564838.0
2007-12-21 09:59:00,1.97957,1.97963,1.97945,1.97963,15257674.0
2007-12-21 10:00:00,1.97959,1.97959,1.97903,1.97903,4212510.0
2007-12-21 10:01:00,1.97901,1.97901,1.97873,1.97873,29453477.0
2007-12-21 10:02:00,1.97859,1.97859,1.97821,1.97821,3282427.0
2007-12-21 10:03:00,1.97803,1.97803,1.97789,1.97801,701803.0
2007-12-21 10:04:00,1.9778,1.97823,1.9778,1.97821,6202411.0
2007-12-21 10:05:00,1.97839,1.97869,1.97839,1.97869,4421009.0
2007-12-21 10:06:00,1.97871,1.97883,1.97858,1.97883,5049876.0
2007-12-21 10:07:00,1.97869,1.97895,1.97867,1.97895,2597732.0
2007-12-21 10:08:00,1.979,1.97915,1.97888,1.97903,4995066.0
2007-12-21 10:09:00,1.97901,1.97934,1.9789,1.97931,3242445.0
2007-12-21 10:10:00,1.97931,1.97948,1.97926,1.97948,5949745.0
2007-12-21 10:11:00,1.97946,1.97946,1.97928,1.97941,4930154.0
2007-12-21 10:12:00,1.97946,1.9796,1.97945,1.97947,8656028.0
2007-12-21 10:13:00,1.97951,1.97974,1.97951,1.97974,467620.0
2007-12-21 10:14:00,1.97978,1.97992,1.97978,1.97989,10020450.0
2007-12-21 10:15:00,1.97997,1.98029,1.97995,1.98029,6019651.0
2007-12-21 10:16:00,1.98035,1.98065,1.98035,1.98065,7277164.0
2007-12-21 10:17:00,1.98069,1.98085,1.98064,1.98085,7161084.0
2007-12-21 10:18:00,1.98092,1.98128,1.98089,1.98127,3401915.0
2007-12-21 10:19:00,1.98129,1.98175,1.98129,1.98158,28907070.0
2007-12-21 10:20:00,1.98156,1.98157,1.9813,1.98132,4866726.0
2007-12-21 10:21:00,1.98126,1.98137,1.98126,1.98135,511152.0
2007-12-21 10:22:00,1.98128,1.98148,1.98128,1.98139,13292536.0
2007-12-21 10:23:00,1.98141,1.98152,1.98135,1.98135,14535152.0
2007-12-21 10:24:00,1.98126,1.98132,1.98111,1.98111,15833051.0
2007-12-21 10:25:00,1.98095,1.98095,1.98068,1.98068,5979369.0
2007-12-21 10:26:00,1.98072,1.98094,1.98068,1.98094,8610790.0
2007-12-21 10:27:00,1.98096,1.98157,1.98096,1.98157,6261505.0
2007-12-21 10:28:00,1.98168,1.9818,1.98168,1.9818,23037181.0
2007-12-21 10:29:00,1.98182,1.98233,1.98182,1.98227,1382525.0
2007-12-21 10:30:00,1.98231,1.98231,1.98196,1.98196,1395701.0
2007-12-21 10:31:00,1.98221,1.98221,1.98121,1.98121,5671067.0
2007-12-21 10:32:00,1.98106,1.98111,1.98098,1.98108,26205960.0
2007-12-21 10:33:00,1.98104,1.98105,1.98085,1.98104,5066848.0
2007-12-21 10:34:00,1.98092,1.98101,1.98071,1.98071,5368192.0
2007-12-21 10:35:00,1.98074,1.98074,1.98067,1.98067,2245132.0
2007-12-21 10:36:00,1.9806,1.9806,1.98012,1.98028,4552272.0
2007-12-21 10:37:00,1.98027,1.98039,1.98026,1.98026,1767134.0
2007-12-21 10:38:00,1.98017,1.9802,1.98002,1.98004,10095277.0
2007-12-21 10:39:00,1.98,1.98001,1.9798,1.97991,7314628.0
2007-12-21 10:40:00,1.97991,1.98002,1.97991,1.98002,2184710.0
2007-12-21 10:41:00,1.98003,1.98003,1.97982,1.97982,1987899.0
2007-12-21 10:42:00,1.97976,1.97989,1.97971,1.97989,4071183.0
2007-12-21 10:43:00,1.97991,1.97991,1.97976,1.97979,2682460.0
2007-12-21 10:44:00,1.97971,1.97992,1.97965,1.97965,4191482.0
2007-12-21 10:45:00,1.97965,1.9798,1.97961,1.9798,1558765.0
2007-12-21 10:46:00,1.97966,1.98004,1.97966,1.98004,4652261.0
2007-12-21 10:47:00,1.98011,1.98011,1.97992,1.98,37729616.0
2007-12-21 10:48:00,1.97998,1.98023,1.97993,1.98023,7510511.0
2007-12-21 10:49:00,1.98017,1.98017,1.9797,1.97997,1710853.0
2007-12-21 10:50:00,1.97989,1.98022,1.97989,1.98022,6966429.0
2007-12-21 10:51:00,1.98008,1.98017,1.97993,1.97993,4912518.0
2007-12-21 10:52:00,1.97975,1.97988,1.97967,1.97988,5932780.0
2007-12-21 10:53:00,1.97988,1.97995,1.97978,1.97985,6246559.0
2007-12-21 10:54:00,1.97965,1.97965,1.97949,1.97949,1392791.0
2007-12-21 10:55:00,1.97956,1.97956,1.97938,1.97952,5842889.0
2007-12-21 10:56:00,1.97971,1.98004,1.97971,1.97998,12225404.0
2007-12-21 10:57:00,1.98003,1.98006,1.97981,1.97995,2961380.0
2007-12-21 10:58:00,1.97994,1.97999,1.97978,1.97981,4237857.0
2007-12-21 10:59:00,1.97985,1.97985,1.97946,1.97946,5118424.0
2007-12-21 11:00:00,1.97933,1.97934,1.97868,1.97868,3285978.0
2007-12-21 11:01:00,1.97858,1.97858,1.97829,1.97829,9534494.0
2007-12-21 11:02:00,1.97833,1.97839,1.97818,1.97825,4789864.0
2007-12-21 11:03:00,1.9782,1.97827,1.97819,1.97825,7931346.0
2007-12-21 11:04:00,1.9782,1.97823,1.97816,1.97819,3381287.0
2007-12-21 11:05:00,1.97813,1.97828,1.97805,1.97828,9080531.0
2007-12-21 11:06:00,1.97823,1.97823,1.97799,1.97801,4397921.0
2007-12-21 11:07:00,1.97794,1.97794,1.97774,1.97774,4775554.0
2007-12-21 11:08:00,1.97756,1.97756,1.97737,1.9774,14434582.0
2007-12-21 11:09:00,1.97739,1.97761,1.97731,1.97761,2469581.0
2007-12-21 11:10:00,1.97764,1.97764,1.97748,1.97748,11724570.0
2007-12-21 11:11:00,1.97729,1.97729,1.97709,1.97709,25072514.0
2007-12-21 11:12:00,1.9771,1.97721,1.97703,1.97703,9523494.0
2007-12-21 11:13:00,1.97692,1.97692,1.97683,1.97692,9003269.0
2007-12-21 11:14:00,1.97685,1.97705,1.97685,1.97705,11676775.0
2007-12-21 11:15:00,1.97697,1.97735,1.97697,1.97735,11002315.0
2007-12-21 11:16:00,1.97743,1.97743,1.9773,1.97739,6680687.0
2007-12-21 11:17:00,1.97737,1.97737,1.97716,1.97716,5950469.0
2007-12-21 11:18:00,1.97705,1.97707,1.97671,1.97671,11960237.0
2007-12-21 11:19:00,1.97651,1.97651,1.97589,1.97589,9229186.0
2007-12-21 11:20:00,1.97574,1.97574,1.97517,1.97523,11252801.0
2007-12-21 11:21:00,1.97522,1.9757,1.97522,1.9757,8414407.0
2007-12-21 11:22:00,1.97566,1.97568,1.97544,1.97544,5383497.0
2007-12-21 11:23:00,1.97547,1.97549,1.97538,1.97538,5324283.0
2007-12-21 11:24:00,1.9755,1.97573,1.9755,1.97573,642833.0
2007-12-21 11:25:00,1.97573,1.97573,1.97566,1.97566,2273644.0
2007-12-21 11:26:00,1.97577,1.97606,1.97577,1.97606,3166837.0
2007-12-21 11:27:00,1.97609,1.9765,1.97605,1.9765,11364283.0
2007-12-21 11:28:00,1.97652,1.97679,1.97649,1.97673,10519102.0
2007-12-21 11:29:00,1.97685,1.97693,1.97664,1.97664,6603020.0
2007-12-21 11:30:00,1.97663,1.97715,1.97661,1.97715,4404876.0
2007-12-21 11:31:00,1.97735,1.97803,1.97735,1.97803,4833504.0
2007-12-21 11:32:00,1.97816,1.97856,1.97816,1.97846,13356084.0
2007-12-21 11:33:00,1.97844,1.97844,1.97797,1.97797,4254630.0
2007-12-21 11:34:00,1.97771,1.97786,1.97741,1.97786,3158357.0
2007-12-21 11:35:00,1.97796,1.97827,1.97796,1.97808,566603.0
2007-12-21 11:36:00,1.97809,1.97937,1.97809,1.97937,9628842.0
2007-12-21 11:37:00,1.97952,1.97971,1.97952,1.9796,3901281.0
2007-12-21 11:38:00,1.97962,1.97962,1.97937,1.9794,2363856.0
2007-12-21 11:39:00,1.97946,1.97954,1.97946,1.97954,3025554.0
2007-12-21 11:40:00,1.97959,1.98,1.97959,1.98,7117097.0
2007-12-21 11:41:00,1.97997,1.97997,1.97953,1.97964,3271575.0
2007-12-21 11:42:00,1.97968,1.97968,1.97934,1.97951,10420591.0
2007-12-21 11:43:00,1.97943,1.97943,1.97926,1.97926,637750.0
2007-12-21 11:44:00,1.97924,1.97925,1.97918,1.97924,22541775.0
2007-12-21 11:45:00,1.97935,1.97942,1.97932,1.9794,8151403.0
2007-12-21 11:46:00,1.97948,1.97958,1.9794,1.97958,25391876.0
2007-12-21 11:47:00,1.97938,1.97952,1.97935,1.97935,3044836.0
2007-12-21 11:48:00,1.97932,1.97932,1.97907,1.97907,10825382.0
2007-12-21 11:49:00,1.97909,1.97909,1.97892,1.97895,7147637.0
2007-12-21 11:50:00,1.97878,1.97878,1.97844,1.97844,6959324.0
2007-12-21 11:51:00,1.97836,1.97851,1.97833,1.97842,5772764.0
2007-12-21 11:52:00,1.97841,1.97846,1.97832,1.97846,11937356.0
2007-12-21 11:53:00,1.97845,1.97863,1.97845,1.97863,4266421.0
2007-12-21 11:54:00,1.97858,1.97858,1.97849,1.97852,10682283.0
2007-12-21 11:55:00,1.97862,1.97873,1.9785,1.9785,3571478.0
2007-12-21 11:56:00,1.9783,1.9783,1.97807,1.97807,11021995.0
2007-12-21 11:57:00,1.97806,1.97814,1.97755,1.97755,5614540.0
2007-12-21 11:58:00,1.97747,1.97758,1.97611,1.97727,5974290.0
2007-12-21 11:59:00,1.97738,1.97749,1.97718,1.97741,3466929.0
2007-12-21 12:00:00,1.97762,1.97821,1.97762,1.97821,8659093.0
2007-12-21 12:01:00,1.97835,1.97835,1.97834,1.97834,414085.0
2007-12-21 12:02:00,1.97845,1.97845,1.97831,1.97845,2592022.0
2007-12-21 12:03:00,1.97853,1.97878,1.97853,1.97878,4683288.0
2007-12-21 12:04:00,1.97889,1.97904,1.97889,1.97904,11715597.0
2007-12-21 12:05:00,1.97908,1.97929,1.97907,1.97907,2038888.0
2007-12-21 12:06:00,1.979,1.97902,1.97891,1.97891,4572760.0
2007-12-21 12:07:00,1.97892,1.97919,1.97872,1.97919,23531915.0
2007-12-21 12:08:00,1.97917,1.97943,1.9791,1.97943,19471143.0
2007-12-21 12:09:00,1.97945,1.9796,1.97944,1.97952,4481938.0
2007-12-21 12:10:00,1.97952,1.97968,1.9795,1.9795,3736856.0
2007-12-21 12:11:00,1.9794,1.9794,1.97917,1.97919,2509207.0
2007-12-21 12:12:00,1.97918,1.97918,1.97881,1.97881,6215402.0
2007-12-21 12:13:00,1.97866,1.97887,1.97852,1.97852,8705358.0
2007-12-21 12:14:00,1.97849,1.9786,1.97849,1.97858,5171230.0
2007-12-21 12:15:00,1.97866,1.97871,1.97863,1.97867,8829398.0
2007-12-21 12:16:00,1.97872,1.97891,1.97872,1.97891,2715088.0
2007-12-21 12:17:00,1.97887,1.97887,1.97878,1.97878,2526971.0
2007-12-21 12:18:00,1.97867,1.97892,1.97867,1.97892,5618808.0
2007-12-21 12:19:00,1.97889,1.97889,1.97868,1.97868,1263783.0
2007-12-21 12:20:00,1.97855,1.97855,1.97837,1.97846,7196799.0
2007-12-21 12:21:00,1.97832,1.97832,1.97817,1.97826,5243434.0
2007-12-21 12:22:00,1.9779,1.97827,1.9779,1.97797,7926335.0
2007-12-21 12:23:00,1.97805,1.97805,1.9776,1.9776,3321426.0
2007-12-21 12:24:00,1.9775,1.9775,1.97655,1.97655,12902360.0
2007-12-21 12:25:00,1.97654,1.97654,1.97617,1.97617,4882585.0
2007-12-21 12:26:00,1.97645,1.97653,1.97618,1.97653,9222528.0
2007-12-21 12:27:00,1.97653,1.97661,1.97628,1.97628,5650388.0
2007-12-21 12:28:00,1.9763,1.9763,1.97614,1.97628,18558560.0
2007-12-21 12:29:00,1.97626,1.97641,1.97626,1.97641,11791048.0
2007-12-21 12:30:00,1.97645,1.97652,1.97632,1.97652,6735359.0
2007-12-21 12:31:00,1.97644,1.97644,1.97613,1.97613,11119899.0
2007-12-21 12:32:00,1.9762,1.97628,1.97614,1.97628,12756954.0
2007-12-21 12:33:00,1.97612,1.97627,1.97612,1.97627,12759925.0
2007-12-21 12:34:00,1.97635,1.97646,1.97635,1.97636,10301608.0
2007-12-21 12:35:00,1.97636,1.97643,1.97605,1.97605,952287.0
2007-12-21 12:36:00,1.97582,1.97582,1.9753,1.97564,9588468.0
2007-12-21 12:37:00,1.97562,1.97568,1.97561,1.97565,7394030.0
2007-12-21 12:38:00,1.97563,1.97573,1.97557,1.97571,2953613.0
2007-12-21 12:39:00,1.97572,1.97576,1.97569,1.97575,6197319.0
2007-12-21 12:40:00,1.9757,1.97644,1.9757,1.97644,3119470.0
2007-12-21 12:41:00,1.97638,1.97638,1.97617,1.97631,13996416.0
2007-12-21 12:42:00,1.97634,1.97667,1.97634,1.97667,8244017.0
2007-12-21 12:43:00,1.97664,1.97664,1.97635,1.97659,16343839.0
2007-12-21 12:44:00,1.97671,1.97687,1.97671,1.97687,4531968.0
2007-12-21 12:45:00,1.97696,1.97713,1.97696,1.97713,4108806.0
2007-12-21 12:46:00,1.97709,1.97729,1.97709,1.97729,18227666.0
2007-12-21 12:47:00,1.9772,1.9772,1.97694,1.97718,7129651.0
2007-12-21 12:48:00,1.97721,1.9773,1.9771,1.9773,3308234.0
2007-12-21 12:49:00,1.97741,1.9776,1.97713,1.97713,12029796.0
2007-12-21 12:50:00,1.97725,1.97795,1.97721,1.97774,11040949.0
2007-12-21 12:51:00,1.9778,1.9778,1.97748,1.97749,1981224.0
2007-12-21 12:52:00,1.97749,1.97771,1.97749,1.97771,4867392.0
2007-12-21 12:53:00,1.97758,1.97779,1.97758,1.97776,3223592.0
2007-12-21 12:54:00,1.97781,1.97813,1.97781,1.97785,2625745.0
2007-12-21 12:55:00,1.97781,1.97783,1.97765,1.97768,10018337.0
2007-12-21 12:56:00,1.97771,1.97802,1.97754,1.97802,4390674.0
2007-12-21 12:57:00,1.97814,1.97838,1.97814,1.97838,6201807.0
2007-12-21 12:58:00,1.97827,1.97865,1.97822,1.97865,22616021.0
2007-12-21 12:59:00,1.97871,1.97891,1.97871,1.97886,3682891.0
2007-12-21 13:00:00,1.97887,1.97927,1.97887,1.97891,6471863.0
2007-12-21 13:01:00,1.97895,1.97905,1.9788,1.97892,4754178.0
2007-12-21 13:02:00,1.97886,1.97896,1.97884,1.97888,9208452.0
2007-12-21 13:03:00,1.97887,1.9789,1.97833,1.9789,13709670.0
2007-12-21 13:04:00,1.97905,1.97921,1.97891,1.97921,4683475.0
2007-12-21 13:05:00,1.97926,1.97926,1.97847,1.97895,7854587.0
2007-12-21 13:06:00,1.9789,1.9789,1.97858,1.97858,19099937.0
2007-12-21 13:07:00,1.97875,1.97902,1.97875,1.97902,5171119.0
2007-12-21 13:08:00,1.97922,1.97948,1.97906,1.97906,2522449.0
2007-12-21 13:09:00,1.97942,1.97942,1.97921,1.97925,3266420.0
2007-12-21 13:10:00,1.97915,1.97915,1.9788,1.97884,1832902.0
2007-12-21 13:11:00,1.97899,1.9798,1.97894,1.9798,15101926.0
2007-12-21 13:12:00,1.97982,1.98004,1.97959,1.98004,9281905.0
2007-12-21 13:13:00,1.98002,1.98004,1.97985,1.97992,4686014.0
2007-12-21 13:14:00,1.97977,1.9798,1.97961,1.9798,5771770.0
2007-12-21 13:15:00,1.97981,1.97988,1.97981,1.97986,4215885.0
2007-12-21 13:16:00,1.97982,1.97982,1.97957,1.97976,7294970.0
2007-12-21 13:17:00,1.97989,1.98037,1.97989,1.98037,2233344.0
2007-12-21 13:18:00,1.98045,1.98093,1.98045,1.98082,4459600.0
2007-12-21 13:19:00,1.98084,1.98101,1.98084,1.98098,1789284.0
2007-12-21 13:20:00,1.98101,1.98101,1.98069,1.98079,6937053.0
2007-12-21 13:21:00,1.9805,1.9805,1.98009,1.98031,1495691.0
2007-12-21 13:22:00,1.98033,1.98033,1.98013,1.98024,2989371.0
2007-12-21 13:23:00,1.98032,1.9804,1.9801,1.9804,9276563.0
2007-12-21 13:24:00,1.98064,1.98107,1.98064,1.98107,19143907.0
2007-12-21 13:25:00,1.98114,1.98134,1.98114,1.98134,10506802.0
2007-12-21 13:26:00,1.9815,1.9815,1.98128,1.98128,8725269.0
2007-12-21 13:27:00,1.98111,1.98111,1.98076,1.98076,13570554.0
2007-12-21 13:28:00,1.98073,1.98086,1.98071,1.98086,6617841.0
2007-12-21 13:29:00,1.98089,1.98094,1.98087,1.98094,6916564.0
2007-12-21 13:30:00,1.98092,1.98113,1.98092,1.98113,6259625.0
2007-12-21 13:31:00,1.98112,1.98112,1.98093,1.98108,523029.0
2007-12-21 13:32:00,1.98104,1.98104,1.98078,1.98081,3680935.0
2007-12-21 13:33:00,1.98063,1.98101,1.98063,1.98101,4057484.0
2007-12-21 13:34:00,1.98119,1.98173,1.98119,1.98154,7938481.0
2007-12-21 13:35:00,1.98165,1.98179,1.98156,1.98179,8965120.0
2007-12-21 13:36:00,1.98179,1.98179,1.9816,1.9816,2672073.0
2007-12-21 13:37:00,1.98165,1.9818,1.98165,1.9818,3784458.0
2007-12-21 13:38:00,1.98192,1.98232,1.98172,1.98232,25909180.0
2007-12-21 13:39:00,1.98235,1.9827,1.98235,1.9827,14214308.0
2007-12-21 13:40:00,1.98272,1.98288,1.98272,1.98282,6614008.0
2007-12-21 13:41:00,1.98275,1.98289,1.98264,1.98278,3877166.0
2007-12-21 13:42:00,1.98264,1.98264,1.98232,1.98238,16137074.0
2007-12-21 13:43:00,1.98242,1.9825,1.98234,1.98249,3386819.0
2007-12-21 13:44:00,1.98244,1.98245,1.98199,1.98199,11189285.0
2007-12-21 13:45:00,1.98175,1.98175,1.98138,1.98156,5021233.0
2007-12-21 13:46:00,1.98172,1.98219,1.98172,1.98219,9721145.0
2007-12-21 13:47:00,1.98201,1.98219,1.98177,1.98219,2275592.0
2007-12-21 13:48:00,1.9821,1.9821,1.98186,1.98199,11815414.0
2007-12-21 13:49:00,1.98207,1.98207,1.98194,1.98195,1387130.0
2007-12-21 13:50:00,1.98197,1.98236,1.98197,1.9822,3918101.0
2007-12-21 13:51:00,1.98214,1.98214,1.98202,1.98202,904781.0
2007-12-21 13:52:00,1.98183,1.98184,1.98112,1.98184,23148513.0
2007-12-21 13:53:00,1.98196,1.98259,1.98196,1.98259,3566266.0
2007-12-21 13:54:00,1.98261,1.98281,1.98251,1.98274,4786558.0
2007-12-21 13:55:00,1.98264,1.98264,1.98228,1.98228,5105032.0
2007-12-21 13:56:00,1.98225,1.98225,1.98166,1.98206,10985710.0
2007-12-21 13:57:00,1.98203,1.98203,1.98182,1.98186,4106405.0
2007-12-21 13:58:00,1.98206,1.98225,1.98206,1.98225,5664504.0
2007-12-21 13:59:00,1.98213,1.98268,1.98213,1.98268,38457887.0
2007-12-21 14:00:00,1.98272,1.98301,1.98272,1.98301,5676761.0
2007-12-21 14:01:00,1.983,1.98332,1.98272,1.98272,2859671.0
2007-12-21 14:02:00,1.98262,1.98282,1.9825,1.9825,2971042.0
2007-12-21 14:03:00,1.98236,1.98247,1.98236,1.98247,11470269.0
2007-12-21 14:04:00,1.98251,1.98266,1.98251,1.98258,2104382.0
2007-12-21 14:05:00,1.98255,1.98255,1.9823,1.98248,11716728.0
2007-12-21 14:06:00,1.98243,1.98254,1.98243,1.98245,10668006.0
2007-12-21 14:07:00,1.98235,1.98244,1.98234,1.98234,879603.0
2007-12-21 14:08:00,1.98226,1.9824,1.98215,1.9824,8495019.0
2007-12-21 14:09:00,1.98247,1.98247,1.98229,1.9823,2915405.0
2007-12-21 14:10:00,1.9826,1.98329,1.9826,1.98329,1618918.0
2007-12-21 14:11:00,1.98347,1.9837,1.98347,1.98351,2904415.0
2007-12-21 14:12:00,1.98343,1.98343,1.98325,1.98325,5007210.0
2007-12-21 14:13:00,1.98319,1.98319,1.98279,1.98279,1571773.0
2007-12-21 14:14:00,1.9829,1.9829,1.98257,1.9827,5471162.0
2007-12-21 14:15:00,1.98253,1.98262,1.98253,1.98262,3071345.0
2007-12-21 14:16:00,1.98243,1.98243,1.98211,1.98221,3646975.0
2007-12-21 14:17:00,1.98221,1.98252,1.98203,1.98252,4551284.0
2007-12-21 14:18:00,1.98246,1.98279,1.98246,1.98279,17175741.0
2007-12-21 14:19:00,1.98285,1.9829,1.98269,1.98286,2237051.0
2007-12-21 14:20:00,1.98261,1.98273,1.98249,1.98273,5806918.0
2007-12-21 14:21:00,1.98268,1.98268,1.98241,1.98241,16885807.0
2007-12-21 14:22:00,1.98253,1.98253,1.98177,1.98181,4735987.0
2007-12-21 14:23:00,1.98178,1.98193,1.98165,1.98193,3789697.0
2007-12-21 14:24:00,1.98197,1.98257,1.98197,1.98257,9932758.0
2007-12-21 14:25:00,1.98253,1.98253,1.98219,1.98219,3987426.0
2007-12-21 14:26:00,1.98228,1.98255,1.98228,1.98255,4232731.0
2007-12-21 14:27:00,1.98268,1.98268,1.98239,1.98247,1639369.0
2007-12-21 14:28:00,1.98245,1.98248,1.98208,1.98208,2464178.0
2007-12-21 14:29:00,1.98204,1.98204,1.98167,1.98173,8271058.0
2007-12-21 14:30:00,1.98181,1.98268,1.98181,1.98262,4783328.0
2007-12-21 14:31:00,1.9826,1.98289,1.9826,1.98289,1978973.0
2007-12-21 14:32:00,1.98317,1.98317,1.98267,1.98267,6537073.0
2007-12-21 14:33:00,1.98263,1.98263,1.98221,1.98228,12300633.0
2007-12-21 14:34:00,1.98226,1.98226,1.98193,1.98201,1578329.0
2007-12-21 14:35:00,1.9819,1.98191,1.98163,1.98167,2906670.0
2007-12-21 14:36:00,1.98173,1.98173,1.98149,1.98149,11833314.0
2007-12-21 14:37:00,1.98133,1.98142,1.98127,1.98127,2478943.0
2007-12-21 14:38:00,1.98131,1.98131,1.98105,1.98105,4381468.0
2007-12-21 14:39:00,1.98089,1.98098,1.98079,1.98079,8597970.0
2007-12-21 14:40:00,1.98074,1.98074,1.98041,1.98041,31352956.0
2007-12-21 14:41:00,1.98046,1.98046,1.98031,1.98031,2217247.0
2007-12-21 14:42:00,1.98027,1.9803,1.97997,1.97997,2666043.0
2007-12-21 14:43:00,1.98006,1.98006,1.98001,1.98001,491237.0
2007-12-21 14:44:00,1.97985,1.97994,1.9796,1.9796,7993854.0
2007-12-21 14:45:00,1.97958,1.97958,1.97928,1.97933,7561327.0
2007-12-21 14:46:00,1.97929,1.97929,1.97896,1.97896,11179067.0
2007-12-21 14:47:00,1.97901,1.97901,1.97873,1.97877,9444650.0
2007-12-21 14:48:00,1.97878,1.97903,1.97876,1.97876,3998151.0
2007-12-21 14:49:00,1.97864,1.97864,1.97812,1.97826,3790637.0
2007-12-21 14:50:00,1.97829,1.97865,1.97829,1.97865,1840421.0
2007-12-21 14:51:00,1.9787,1.97896,1.9774,1.97896,3518008.0
2007-12-21 14:52:00,1.97881,1.97881,1.97823,1.97823,3766412.0
2007-12-21 14:53:00,1.97809,1.97814,1.97793,1.97793,1897933.0
2007-12-21 14:54:00,1.97786,1.978,1.97758,1.97758,17554718.0
2007-12-21 14:55:00,1.97768,1.9778,1.97768,1.97774,2167641.0
2007-12-21 14:56:00,1.97769,1.97803,1.97769,1.97803,6482317.0
2007-12-21 14:57:00,1.97793,1.97793,1.9776,1.9776,14200349.0
2007-12-21 14:58:00,1.9776,1.9776,1.97706,1.97711,4809294.0
2007-12-21 14:59:00,1.97735,1.97784,1.97735,1.97784,308790.0
2007-12-21 15:00:00,1.97793,1.97807,1.97793,1.97805,5304114.0
2007-12-21 15:01:00,1.97823,1.97857,1.97823,1.97857,8615873.0
2007-12-21 15:02:00,1.97874,1.9791,1.97874,1.9791,2006948.0
2007-12-21 15:03:00,1.979,1.979,1.97825,1.97825,9952875.0
2007-12-21 15:04:00,1.97813,1.97816,1.97793,1.97804,9838511.0
2007-12-21 15:05:00,1.97801,1.97801,1.9778,1.97789,1600162.0
2007-12-21 15:06:00,1.97807,1.97859,1.97807,1.97859,5941751.0
2007-12-21 15:07:00,1.97868,1.97912,1.97868,1.97912,15087128.0
2007-12-21 15:08:00,1.97895,1.97895,1.97848,1.97868,7772547.0
2007-12-21 15:09:00,1.97884,1.97928,1.97884,1.97928,2271613.0
2007-12-21 15:10:00,1.97929,1.97956,1.97929,1.9795,5948455.0
2007-12-21 15:11:00,1.97964,1.97995,1.97964,1.97995,3646828.0
2007-12-21 15:12:00,1.97994,1.98028,1.97994,1.98028,4882381.0
2007-12-21 15:13:00,1.98033,1.98068,1.98033,1.98068,10059177.0
2007-12-21 15:14:00,1.98075,1.9811,1.98075,1.9811,11438740.0
2007-12-21 15:15:00,1.98103,1.98136,1.98103,1.98136,7717597.0
2007-12-21 15:16:00,1.98142,1.98165,1.98142,1.98153,6130868.0
2007-12-21 15:17:00,1.98167,1.98185,1.98167,1.98185,11120634.0
2007-12-21 15:18:00,1.98197,1.98228,1.98197,1.98228,3195576.0
2007-12-21 15:19:00,1.98231,1.98256,1.98231,1.98256,1486156.0
2007-12-21 15:20:00,1.98262,1.98277,1.98237,1.98264,9860496.0
2007-12-21 15:21:00,1.98279,1.98281,1.98238,1.98238,1693209.0
2007-12-21 15:22:00,1.98252,1.98271,1.9825,1.98271,12571092.0
2007-12-21 15:23:00,1.98284,1.98287,1.98251,1.98251,5210113.0
2007-12-21 15:24:00,1.98245,1.98253,1.98228,1.98228,2359950.0
2007-12-21 15:25:00,1.98223,1.9825,1.98217,1.98217,1356224.0
2007-12-21 15:26:00,1.98197,1.98198,1.98156,1.98198,15480731.0
2007-12-21 15:27:00,1.98191,1.98228,1.98191,1.98228,5351237.0
2007-12-21 15:28:00,1.98246,1.98279,1.98246,1.98263,3629651.0
2007-12-21 15:29:00,1.98256,1.98256,1.98226,1.98226,2477292.0
2007-12-21 15:30:00,1.9821,1.9821,1.98144,1.98144,5813229.0
2007-12-21 15:31:00,1.98147,1.98147,1.98098,1.98098,2376677.0
2007-12-21 15:32:00,1.98107,1.98137,1.98107,1.98137,11681893.0
2007-12-21 15:33:00,1.98154,1.98163,1.98139,1.98139,6783864.0
2007-12-21 15:34:00,1.98123,1.98123,1.98059,1.9807,4394690.0
2007-12-21 15:35:00,1.98074,1.98083,1.9806,1.98083,10832865.0
2007-12-21 15:36:00,1.98084,1.98105,1.98037,1.98105,7980530.0
2007-12-21 15:37:00,1.98093,1.98093,1.98043,1.98043,570216.0
2007-12-21 15:38:00,1.98041,1.98077,1.98034,1.98077,9736000.0
2007-12-21 15:39:00,1.98083,1.98088,1.98068,1.98078,2438062.0
2007-12-21 15:40:00,1.98085,1.98112,1.98085,1.98112,2032816.0
2007-12-21 15:41:00,1.98122,1.98122,1.98091,1.98091,1567394.0
2007-12-21 15:42:00,1.98091,1.98096,1.98076,1.98076,8835225.0
2007-12-21 15:43:00,1.98065,1.98065,1.9802,1.98033,2928143.0
2007-12-21 15:44:00,1.98029,1.98029,1.98002,1.98002,2349770.0
2007-12-21 15:45:00,1.98,1.98,1.97954,1.97979,10865272.0
2007-12-21 15:46:00,1.97985,1.98048,1.97985,1.98048,1648565.0
2007-12-21 15:47:00,1.98061,1.98108,1.98061,1.98108,4057389.0
2007-12-21 15:48:00,1.98075,1.9814,1.98075,1.9814,7599486.0
2007-12-21 15:49:00,1.9815,1.98186,1.9815,1.98186,768711.0
2007-12-21 15:50:00,1.98185,1.98232,1.98185,1.98232,18824765.0
2007-12-21 15:51:00,1.98251,1.98295,1.98251,1.98295,1765939.0
2007-12-21 15:52:00,1.98285,1.98313,1.98285,1.98313,1984168.0
2007-12-21 15:53:00,1.98318,1.98346,1.98318,1.9834,729771.0
2007-12-21 15:54:00,1.98338,1.98338,1.98292,1.98292,8142056.0
2007-12-21 15:55:00,1.9829,1.9829,1.98271,1.98271,2520992.0
2007-12-21 15:56:00,1.98278,1.98355,1.98169,1.98355,5202422.0
2007-12-21 15:57:00,1.9835,1.9835,1.98294,1.98294,23767911.0
2007-12-21 15:58:00,1.98278,1.98284,1.98251,1.98284,24103362.0
2007-12-21 15:59:00,1.98287,1.98287,1.98263,1.98268,2143830.0
2007-12-21 16:00:00,1.98276,1.98291,1.98276,1.98291,4678799.0
2007-12-21 16:01:00,1.98298,1.98309,1.98295,1.98309,4020372.0
2007-12-21 16:02:00,1.98308,1.98308,1.98301,1.98305,13780449.0
2007-12-21 16:03:00,1.98319,1.98324,1.98309,1.98324,5769748.0
2007-12-21 16:04:00,1.98332,1.98332,1.98323,1.98323,23548535.0
2007-12-21 16:05:00,1.98315,1.98325,1.98304,1.98318,11947109.0
2007-12-21 16:06:00,1.98321,1.98323,1.98314,1.98323,8979596.0
2007-12-21 16:07:00,1.98319,1.98319,1.983,1.98314,2015375.0
2007-12-21 16:08:00,1.98312,1.98315,1.98303,1.98303,8948195.0
2007-12-21 16:09:00,1.98302,1.98333,1.98298,1.98333,4670247.0
2007-12-21 16:10:00,1.98333,1.98333,1.98302,1.98302,2869079.0
2007-12-21 16:11:00,1.98308,1.98313,1.98265,1.98265,6812686.0
2007-12-21 16:12:00,1.98273,1.98277,1.98246,1.98246,4558437.0
2007-12-21 16:13:00,1.98239,1.98251,1.98238,1.98238,13781092.0
2007-12-21 16:14:00,1.98242,1.98242,1.98204,1.98204,1243099.0
2007-12-21 16:15:00,1.98185,1.982,1.98177,1.98182,4181737.0
2007-12-21 16:16:00,1.98168,1.98168,1.98134,1.98134,10755447.0
2007-12-21 16:17:00,1.98128,1.98128,1.98111,1.98111,6379500.0
2007-12-21 16:18:00,1.98097,1.98106,1.98076,1.98076,7403558.0
2007-12-21 16:19:00,1.98077,1.98077,1.98047,1.98047,15450853.0
2007-12-21 16:20:00,1.98048,1.98052,1.98003,1.98003,10508781.0
2007-12-21 16:21:00,1.97995,1.98008,1.9798,1.9798,4185571.0
2007-12-21 16:22:00,1.97983,1.97994,1.97974,1.97974,15468945.0
2007-12-21 16:23:00,1.97993,1.97998,1.97993,1.97997,14711146.0
2007-12-21 16:24:00,1.97997,1.98024,1.97978,1.98024,2769540.0
2007-12-21 16:25:00,1.9804,1.9812,1.9804,1.9812,5270449.0
2007-12-21 16:26:00,1.98128,1.98165,1.98127,1.98165,13915440.0
2007-12-21 16:27:00,1.98161,1.98161,1.98124,1.98124,5266090.0
2007-12-21 16:28:00,1.98123,1.98126,1.98123,1.98126,2647779.0
2007-12-21 16:29:00,1.98159,1.98159,1.98105,1.98105,8590462.0
2007-12-21 16:30:00,1.98079,1.98079,1.9802,1.9802,10434300.0
2007-12-21 16:31:00,1.98014,1.9802,1.9801,1.9801,3334613.0
2007-12-21 16:32:00,1.98002,1.98002,1.97965,1.97975,8866033.0
2007-12-21 16:33:00,1.97975,1.97983,1.97972,1.97972,3511707.0
2007-12-21 16:34:00,1.97963,1.97963,1.97934,1.97951,14834571.0
2007-12-21 16:35:00,1.97949,1.97954,1.97949,1.97952,4026472.0
2007-12-21 16:36:00,1.97948,1.97949,1.97886,1.97886,17398751.0
2007-12-21 16:37:00,1.97868,1.97878,1.97854,1.97854,2424467.0
2007-12-21 16:38:00,1.97858,1.97858,1.97834,1.97849,12081952.0
2007-12-21 16:39:00,1.97829,1.97829,1.97808,1.9782,7435982.0
2007-12-21 16:40:00,1.97817,1.97826,1.97811,1.97826,5569583.0
2007-12-21 16:41:00,1.97828,1.97828,1.9779,1.97794,4077316.0
2007-12-21 16:42:00,1.97783,1.97792,1.97778,1.97789,21670360.0
2007-12-21 16:43:00,1.97796,1.97796,1.97787,1.97787,450018.0
2007-12-21 16:44:00,1.97779,1.97779,1.97711,1.97711,19701269.0
2007-12-21 16:45:00,1.97691,1.97693,1.97664,1.97664,8717292.0
2007-12-21 16:46:00,1.97648,1.97648,1.97613,1.97613,3203850.0
2007-12-21 16:47:00,1.97592,1.97592,1.97546,1.97555,2899403.0
2007-12-21 16:48:00,1.97545,1.97545,1.97467,1.97472,2810191.0
2007-12-21 16:49:00,1.97463,1.97463,1.97416,1.97425,9741776.0
2007-12-21 16:50:00,1.974,1.97403,1.97334,1.97334,4691746.0
2007-12-21 16:51:00,1.97329,1.97329,1.97316,1.97316,10579885.0
2007-12-21 16:52:00,1.97306,1.97306,1.97252,1.97265,10847682.0
2007-12-21 16:53:00,1.97261,1.97264,1.97242,1.97243,7705048.0
2007-12-21 16:54:00,1.97247,1.9728,1.97247,1.97279,10213230.0
2007-12-21 16:55:00,1.97286,1.97293,1.97272,1.97272,5597937.0
2007-12-21 16:56:00,1.97273,1.97273,1.97224,1.97254,5284444.0
2007-12-21 16:57:00,1.97261,1.97282,1.97251,1.97282,7671968.0
2007-12-21 16:58:00,1.97258,1.97258,1.97207,1.97207,13365120.0
2007-12-21 16:59:00,1.97195,1.97195,1.97141,1.97141,3997585.0
2007-12-21 17:00:00,1.97133,1.97133,1.97094,1.97096,3359238.0
2007-12-21 17:01:00,1.97098,1.97098,1.97085,1.97085,287329.0
2007-12-21 17:02:00,1.97071,1.97078,1.97057,1.97057,4656205.0
2007-12-21 17:03:00,1.97055,1.97067,1.97015,1.97067,8728230.0
2007-12-21 17:04:00,1.97053,1.97073,1.97016,1.97016,13158951.0
2007-12-21 17:05:00,1.97001,1.97001,1.96833,1.96922,4011224.0
2007-12-21 17:06:00,1.96919,1.96971,1.96919,1.96954,2605883.0
2007-12-21 17:07:00,1.96957,1.97016,1.96957,1.97016,3655891.0
2007-12-21 17:08:00,1.97018,1.97099,1.97018,1.97099,13940180.0
2007-12-21 17:09:00,1.97107,1.9717,1.97107,1.9717,3531366.0
2007-12-21 17:10:00,1.9718,1.9724,1.9718,1.9724,3408896.0
2007-12-21 17:11:00,1.97261,1.97322,1.97261,1.97322,1894910.0
2007-12-21 17:12:00,1.97329,1.974,1.97329,1.97399,20978425.0
2007-12-21 17:13:00,1.97417,1.97453,1.97417,1.97453,3527054.0
2007-12-21 17:14:00,1.97463,1.97533,1.97463,1.97533,2659833.0
2007-12-21 17:15:00,1.97537,1.9759,1.97537,1.9759,12084560.0
2007-12-21 17:16:00,1.97602,1.9766,1.97602,1.9766,4840861.0
2007-12-21 17:17:00,1.97643,1.97692,1.97643,1.97691,4840025.0
2007-12-21 17:18:00,1.97715,1.97741,1.97715,1.97721,8499505.0
2007-12-21 17:19:00,1.97711,1.97711,1.97686,1.97692,8357822.0
2007-12-21 17:20:00,1.97704,1.97725,1.97704,1.97722,6404580.0
2007-12-21 17:21:00,1.97733,1.9776,1.97733,1.9776,10784831.0
2007-12-21 17:22:00,1.97783,1.97824,1.97783,1.97816,12832899.0
2007-12-21 17:23:00,1.97814,1.97831,1.97806,1.97806,6662041.0
2007-12-21 17:24:00,1.97798,1.97802,1.97784,1.97784,1961381.0
2007-12-21 17:25:00,1.97784,1.97784,1.97747,1.9777,4362570.0
2007-12-21 17:26:00,1.97764,1.97764,1.97743,1.9776,13075642.0
2007-12-21 17:27:00,1.97776,1.97787,1.97776,1.97777,3719737.0
2007-12-21 17:28:00,1.97792,1.97813,1.97766,1.97813,9068524.0
2007-12-21 17:29:00,1.97821,1.97874,1.97817,1.97874,9703427.0
2007-12-21 17:30:00,1.97883,1.97883,1.97866,1.97876,4234977.0
2007-12-21 17:31:00,1.97875,1.97891,1.97854,1.97854,2057950.0
2007-12-21 17:32:00,1.97824,1.97824,1.97724,1.97724,12841370.0
2007-12-21 17:33:00,1.97723,1.97723,1.97694,1.97694,3217667.0
2007-12-21 17:34:00,1.97693,1.97693,1.97681,1.97681,2513922.0
2007-12-21 17:35:00,1.97661,1.97682,1.97661,1.97675,9838142.0
2007-12-21 17:36:00,1.97675,1.97712,1.97675,1.97712,6630611.0
2007-12-21 17:37:00,1.97704,1.97704,1.97658,1.97658,6229515.0
2007-12-21 17:38:00,1.9763,1.9763,1.97562,1.97578,4621091.0
2007-12-21 17:39:00,1.97578,1.9758,1.97556,1.97556,6355150.0
2007-12-21 17:40:00,1.97551,1.97559,1.97551,1.97553,5436784.0
2007-12-21 17:41:00,1.97562,1.97584,1.97562,1.97575,3557852.0
2007-12-21 17:42:00,1.97573,1.97573,1.97549,1.97557,12518693.0
2007-12-21 17:43:00,1.9756,1.97628,1.9756,1.97628,2426063.0
2007-12-21 17:44:00,1.97654,1.97691,1.97654,1.97677,10641818.0
2007-12-21 17:45:00,1.97685,1.97693,1.97676,1.97692,2458542.0
2007-12-21 17:46:00,1.97682,1.97682,1.97627,1.97682,11316705.0
2007-12-21 17:47:00,1.97672,1.97672,1.97614,1.97624,2917604.0
2007-12-21 17:48:00,1.97622,1.97622,1.9757,1.97583,8350017.0
2007-12-21 17:49:00,1.97576,1.97576,1.97546,1.97546,5300546.0
2007-12-21 17:50:00,1.97542,1.97542,1.97509,1.97509,56333951.0
2007-12-21 17:51:00,1.97502,1.97502,1.97486,1.97486,5866483.0
2007-12-21 17:52:00,1.97482,1.97482,1.97336,1.97444,5448573.0
2007-12-21 17:53:00,1.9743,1.97438,1.9743,1.97432,678117.0
2007-12-21 17:54:00,1.97422,1.97422,1.97402,1.97405,2995009.0
2007-12-21 17:55:00,1.97396,1.97396,1.97366,1.97375,11824090.0
2007-12-21 17:56:00,1.97372,1.97372,1.97343,1.97348,3190241.0
2007-12-21 17:57:00,1.97308,1.97343,1.97306,1.97306,6791990.0
2007-12-21 17:58:00,1.97306,1.97307,1.97272,1.97275,13820550.0
2007-12-21 17:59:00,1.97274,1.97274,1.97247,1.9725,4974900.0
2007-12-21 18:00:00,1.97249,1.97249,1.97197,1.97197,18759400.0
2007-12-21 18:01:00,1.97199,1.97199,1.97182,1.97182,8064613.0
2007-12-21 18:02:00,1.97181,1.97181,1.9715,1.97155,1683706.0
2007-12-21 18:03:00,1.97143,1.97149,1.97104,1.9711,5456013.0
2007-12-21 18:04:00,1.97103,1.97103,1.97087,1.97087,7617292.0
2007-12-21 18:05:00,1.97059,1.97094,1.97059,1.97094,6446775.0
2007-12-21 18:06:00,1.97109,1.97154,1.97109,1.97154,16297023.0
2007-12-21 18:07:00,1.97156,1.97182,1.97156,1.97182,3466135.0
2007-12-21 18:08:00,1.97171,1.97171,1.97132,1.97132,1126040.0
2007-12-21 18:09:00,1.97134,1.97164,1.97134,1.97164,14022174.0
2007-12-21 18:10:00,1.97169,1.97169,1.97142,1.97155,1953613.0
2007-12-21 18:11:00,1.97166,1.97173,1.97161,1.97164,8003031.0
2007-12-21 18:12:00,1.97164,1.97202,1.97164,1.97202,13672339.0
2007-12-21 18:13:00,1.972,1.972,1.97177,1.97188,3769541.0
2007-12-21 18:14:00,1.97176,1.97178,1.97169,1.97178,23450027.0
2007-12-21 18:15:00,1.97168,1.97168,1.97153,1.97166,3685814.0
2007-12-21 18:16:00,1.97176,1.97201,1.97158,1.97201,9151112.0
2007-12-21 18:17:00,1.97214,1.97233,1.97214,1.97233,2487522.0
2007-12-21 18:18:00,1.97221,1.97242,1.97208,1.97242,2934834.0
2007-12-21 18:19:00,1.97251,1.97258,1.97249,1.97258,2798123.0
2007-12-21 18:20:00,1.97255,1.97261,1.97243,1.97261,7580889.0
2007-12-21 18:21:00,1.97252,1.97255,1.97244,1.97244,3902273.0
2007-12-21 18:22:00,1.9724,1.9724,1.97216,1.97216,11615559.0
2007-12-21 18:23:00,1.97192,1.97192,1.97152,1.97152,5779668.0
2007-12-21 18:24:00,1.97155,1.97214,1.97155,1.97214,7306715.0
2007-12-21 18:25:00,1.97233,1.97239,1.97233,1.97239,4183369.0
2007-12-21 18:26:00,1.97234,1.97242,1.97221,1.97221,3760368.0
2007-12-21 18:27:00,1.97208,1.97215,1.9718,1.97215,5726802.0
2007-12-21 18:28:00,1.97226,1.97235,1.9722,1.97234,15912514.0
2007-12-21 18:29:00,1.97253,1.97281,1.97242,1.97281,6834822.0
2007-12-21 18:30:00,1.97277,1.97303,1.97277,1.97291,5553395.0
2007-12-21 18:31:00,1.97301,1.97313,1.97296,1.97313,2482147.0
2007-12-21 18:32:00,1.97314,1.97314,1.97279,1.97279,2450259.0
2007-12-21 18:33:00,1.97277,1.97277,1.97237,1.97237,3442295.0
2007-12-21 18:34:00,1.97226,1.97226,1.97148,1.97148,1422244.0
2007-12-21 18:35:00,1.97144,1.97158,1.97144,1.97158,1650060.0
2007-12-21 18:36:00,1.9716,1.97167,1.97148,1.97167,1938342.0
2007-12-21 18:37:00,1.97173,1.97173,1.97161,1.97166,2761749.0
2007-12-21 18:38:00,1.97168,1.97178,1.97165,1.97175,8347774.0
2007-12-21 18:39:00,1.97187,1.97209,1.97187,1.97203,1240617.0
2007-12-21 18:40:00,1.97218,1.97229,1.97207,1.97207,4756520.0
2007-12-21 18:41:00,1.97179,1.97179,1.97173,1.97173,1288586.0
2007-12-21 18:42:00,1.97175,1.97194,1.97168,1.97192,4070062.0
2007-12-21 18:43:00,1.97176,1.97182,1.97175,1.97181,1438992.0
2007-12-21 18:44:00,1.97182,1.97202,1.97178,1.97181,2796878.0
2007-12-21 18:45:00,1.97177,1.97177,1.97141,1.97141,2360741.0
2007-12-21 18:46:00,1.97131,1.97134,1.971,1.971,4399676.0
2007-12-21 18:47:00,1.97081,1.97081,1.97021,1.97021,6376761.0
2007-12-21 18:48:00,1.97025,1.97025,1.96995,1.97016,5703523.0
2007-12-21 18:49:00,1.97021,1.97098,1.97021,1.97098,21043425.0
2007-12-21 18:50:00,1.971,1.97116,1.971,1.97105,4894534.0
2007-12-21 18:51:00,1.97091,1.97091,1.9706,1.9706,3163918.0
2007-12-21 18:52:00,1.97121,1.97141,1.9712,1.9712,3976769.0
2007-12-21 18:53:00,1.97134,1.97134,1.97092,1.97092,5548597.0
2007-12-21 18:54:00,1.97088,1.97091,1.97048,1.97087,6726533.0
2007-12-21 18:55:00,1.97074,1.97074,1.9701,1.97058,953260.0
2007-12-21 18:56:00,1.97077,1.97078,1.97053,1.97061,20366213.0
2007-12-21 18:57:00,1.9706,1.97062,1.97045,1.97055,1651554.0
2007-12-21 18:58:00,1.97054,1.97079,1.97054,1.97079,17523671.0
2007-12-21 18:59:00,1.97098,1.97137,1.97098,1.97125,1847351.0
2007-12-21 19:00:00,1.97108,1.9712,1.97107,1.97107,2571291.0
2007-12-21 19:01:00,1.97101,1.97116,1.97093,1.97093,2623911.0
2007-12-21 19:02:00,1.97097,1.97138,1.97088,1.97138,5556684.0
2007-12-21 19:03:00,1.9712,1.9712,1.97073,1.97103,5255794.0
2007-12-21 19:04:00,1.97092,1.97092,1.97051,1.97051,7515165.0
2007-12-21 19:05:00,1.97062,1.97062,1.97031,1.97046,8848669.0
2007-12-21 19:06:00,1.97041,1.97041,1.97028,1.97034,4360278.0
2007-12-21 19:07:00,1.97018,1.97018,1.96998,1.96998,760948.0
2007-12-21 19:08:00,1.96979,1.9698,1.96938,1.96938,11433826.0
2007-12-21 19:09:00,1.96935,1.96951,1.96935,1.96943,6416058.0
2007-12-21 19:10:00,1.96924,1.96929,1.96893,1.96893,1284401.0
2007-12-21 19:11:00,1.969,1.9692,1.96884,1.96884,5648045.0
2007-12-21 19:12:00,1.96879,1.96879,1.96852,1.96852,6185057.0
2007-12-21 19:13:00,1.96849,1.96862,1.96821,1.96846,4893849.0
2007-12-21 19:14:00,1.96822,1.96822,1.96764,1.96764,3559617.0
2007-12-21 19:15:00,1.96746,1.96766,1.96746,1.96766,2770874.0
2007-12-21 19:16:00,1.96789,1.96821,1.96789,1.96821,14692751.0
2007-12-21 19:17:00,1.96807,1.9681,1.96789,1.96809,6745147.0
2007-12-21 19:18:00,1.96816,1.96816,1.96737,1.96747,5508286.0
2007-12-21 19:19:00,1.96724,1.96724,1.96681,1.96681,13442057.0
2007-12-21 19:20:00,1.96689,1.96689,1.96639,1.96653,11009656.0
2007-12-21 19:21:00,1.96641,1.96644,1.96637,1.96643,11595312.0
2007-12-21 19:22:00,1.9665,1.96661,1.9665,1.96661,1342640.0
2007-12-21 19:23:00,1.96665,1.96671,1.96657,1.96671,2146237.0
2007-12-21 19:24:00,1.96668,1.96668,1.96654,1.96658,7604774.0
2007-12-21 19:25:00,1.96656,1.96688,1.96646,1.96688,5425547.0
2007-12-21 19:26:00,1.9668,1.96689,1.9668,1.96689,6242588.0
2007-12-21 19:27:00,1.96698,1.96718,1.96698,1.96718,9384882.0
2007-12-21 19:28:00,1.9672,1.96774,1.96716,1.96774,11807441.0
2007-12-21 19:29:00,1.96763,1.96772,1.96754,1.96754,4257206.0
2007-12-21 19:30:00,1.96741,1.96746,1.96727,1.96746,2821785.0
2007-12-21 19:31:00,1.96758,1.9678,1.96742,1.9678,1282089.0
2007-12-21 19:32:00,1.96785,1.96785,1.96768,1.96768,3769178.0
2007-12-21 19:33:00,1.96777,1.96793,1.9676,1.9676,6562383.0
2007-12-21 19:34:00,1.96766,1.96766,1.96744,1.96744,6025603.0
2007-12-21 19:35:00,1.9674,1.9674,1.96713,1.96721,12446428.0
2007-12-21 19:36:00,1.96729,1.9673,1.96724,1.96727,5550259.0
2007-12-21 19:37:00,1.9672,1.9672,1.96674,1.96674,1747695.0
2007-12-21 19:38:00,1.96693,1.96724,1.96693,1.96724,3229130.0
2007-12-21 19:39:00,1.96725,1.96751,1.96725,1.96751,9707838.0
2007-12-21 19:40:00,1.96748,1.96789,1.96748,1.96789,1806840.0
2007-12-21 19:41:00,1.96804,1.96804,1.968,1.968,782530.0
2007-12-21 19:42:00,1.96807,1.96831,1.96807,1.96831,8982557.0
2007-12-21 19:43:00,1.96833,1.96839,1.96833,1.96839,1127254.0
2007-12-21 19:44:00,1.9685,1.9685,1.96791,1.96791,3412692.0
2007-12-21 19:45:00,1.96778,1.96826,1.96769,1.96806,6790101.0
2007-12-21 19:46:00,1.96791,1.96791,1.96716,1.96716,1876713.0
2007-12-21 19:47:00,1.96715,1.96715,1.96683,1.96683,8040710.0
2007-12-21 19:48:00,1.96687,1.96687,1.9665,1.96661,3854665.0
2007-12-21 19:49:00,1.96659,1.96659,1.9663,1.9663,11013276.0
2007-12-21 19:50:00,1.96616,1.96638,1.96602,1.96638,6992842.0
2007-12-21 19:51:00,1.96635,1.96642,1.96628,1.96639,9333554.0
2007-12-21 19:52:00,1.96634,1.96649,1.9663,1.96649,8734192.0
2007-12-21 19:53:00,1.96653,1.96669,1.96653,1.96658,1903319.0
2007-12-21 19:54:00,1.96662,1.96662,1.9664,1.96647,3386843.0
2007-12-21 19:55:00,1.96631,1.96631,1.96622,1.96622,2692520.0
2007-12-21 19:56:00,1.96597,1.96609,1.96593,1.96593,3029903.0
2007-12-21 19:57:00,1.96593,1.96594,1.9656,1.96583,7626434.0
2007-12-21 19:58:00,1.96586,1.96588,1.96577,1.96581,3235060.0
2007-12-21 19:59:00,1.96582,1.96589,1.96582,1.96584,1234777.0
2007-12-21 20:00:00,1.96592,1.96608,1.9657,1.96608,5217934.0
2007-12-21 20:01:00,1.96598,1.96614,1.96593,1.96593,15058880.0
2007-12-21 20:02:00,1.96582,1.96582,1.96568,1.96578,2831161.0
2007-12-21 20:03:00,1.96576,1.96592,1.96558,1.96558,1700824.0
2007-12-21 20:04:00,1.96555,1.96555,1.96535,1.96541,6063534.0
2007-12-21 20:05:00,1.96533,1.96553,1.96533,1.96553,12476378.0
2007-12-21 20:06:00,1.96543,1.96543,1.96525,1.96532,2785926.0
2007-12-21 20:07:00,1.96539,1.96559,1.96539,1.96559,9399062.0
2007-12-21 20:08:00,1.96553,1.96553,1.96527,1.9653,8549719.0
2007-12-21 20:09:00,1.96546,1.9657,1.96546,1.9657,2107215.0
2007-12-21 20:10:00,1.9658,1.96598,1.96537,1.96537,3162788.0
2007-12-21 20:11:00,1.96552,1.96552,1.96531,1.96544,6162941.0
2007-12-21 20:12:00,1.96527,1.96527,1.96496,1.96496,5343109.0
2007-12-21 20:13:00,1.96499,1.96534,1.96499,1.96534,1398892.0
2007-12-21 20:14:00,1.96549,1.96561,1.96549,1.96555,2259784.0
2007-12-21 20:15:00,1.96551,1.96551,1.96527,1.96527,1745341.0
2007-12-21 20:16:00,1.96536,1.96559,1.96506,1.96559,14108832.0
2007-12-21 20:17:00,1.96559,1.96559,1.96553,1.96553,3486616.0
2007-12-21 20:18:00,1.96541,1.96541,1.96486,1.96486,3276907.0
2007-12-21 20:19:00,1.96493,1.96493,1.96473,1.96488,5095342.0
2007-12-21 20:20:00,1.9648,1.96495,1.96456,1.96495,2466740.0
2007-12-21 20:21:00,1.9651,1.96527,1.9651,1.96527,3590334.0
2007-12-21 20:22:00,1.96526,1.96526,1.96522,1.96522,2357343.0
2007-12-21 20:23:00,1.96533,1.96544,1.96533,1.96537,5420362.0
2007-12-21 20:24:00,1.9654,1.96569,1.9654,1.96569,9241151.0
2007-12-21 20:25:00,1.96593,1.9664,1.96593,1.9664,662739.0
2007-12-21 20:26:00,1.96639,1.96648,1.96639,1.96639,6813781.0
2007-12-21 20:27:00,1.96637,1.96644,1.96608,1.96625,3689714.0
2007-12-21 20:28:00,1.96627,1.96638,1.96627,1.96638,4110045.0
2007-12-21 20:29:00,1.9664,1.9664,1.96629,1.96629,5865135.0
2007-12-21 20:30:00,1.96629,1.96632,1.96629,1.96632,6526529.0
2007-12-21 20:31:00,1.9662,1.9662,1.96617,1.96617,793895.0
2007-12-21 20:32:00,1.96613,1.96646,1.96613,1.96646,10644069.0
2007-12-21 20:33:00,1.96644,1.96672,1.96644,1.96667,14138103.0
2007-12-21 20:34:00,1.96669,1.96683,1.96669,1.9667,3069957.0
2007-12-21 20:35:00,1.96675,1.9668,1.96667,1.96678,2921937.0
2007-12-21 20:36:00,1.96671,1.96681,1.96666,1.96681,3186211.0
2007-12-21 20:37:00,1.96679,1.96684,1.96669,1.96684,4646081.0
2007-12-21 20:38:00,1.96677,1.96677,1.96669,1.96677,2623512.0
2007-12-21 20:39:00,1.96687,1.967,1.96687,1.967,4793554.0
2007-12-21 20:40:00,1.96703,1.96713,1.96691,1.96713,8417843.0
2007-12-21 20:41:00,1.96711,1.96711,1.96701,1.96701,2247119.0
2007-12-21 20:42:00,1.96686,1.96705,1.96686,1.96698,4498153.0
2007-12-21 20:43:00,1.96691,1.96691,1.96665,1.96666,2517839.0
2007-12-21 20:44:00,1.96675,1.96675,1.96649,1.96674,2643371.0
2007-12-21 20:45:00,1.96672,1.96706,1.96668,1.96706,1514793.0
2007-12-21 20:46:00,1.96741,1.96796,1.96741,1.96796,4084895.0
2007-12-21 20:47:00,1.96798,1.96815,1.96791,1.96791,10310769.0
2007-12-21 20:48:00,1.96801,1.96809,1.96788,1.96806,4762928.0
2007-12-21 20:49:00,1.96807,1.96807,1.96794,1.96794,3306313.0
2007-12-21 20:50:00,1.96814,1.96867,1.96814,1.96867,4463542.0
2007-12-21 20:51:00,1.96876,1.96876,1.96855,1.96855,8609686.0
2007-12-21 20:52:00,1.96855,1.96857,1.96843,1.96843,3918630.0
2007-12-21 20:53:00,1.96865,1.96889,1.96865,1.96889,2081317.0
2007-12-21 20:54:00,1.96881,1.96897,1.96853,1.96896,23998802.0
2007-12-21 20:55:00,1.96906,1.96923,1.96906,1.96923,5833166.0
2007-12-21 20:56:00,1.96927,1.96957,1.96927,1.96957,20039251.0
2007-12-21 20:57:00,1.96968,1.96991,1.96968,1.96991,3732701.0
2007-12-21 20:58:00,1.9699,1.9699,1.9696,1.96965,3941758.0
2007-12-21 20:59:00,1.96976,1.96996,1.96966,1.96996,3953585.0
2007-12-21 21:00:00,1.97009,1.97036,1.97009,1.97028,6367532.0
2007-12-21 21:01:00,1.97042,1.97051,1.97021,1.97021,6754008.0
2007-12-21 21:02:00,1.97014,1.9702,1.97006,1.97014,3276545.0
2007-12-21 21:03:00,1.97023,1.97029,1.97022,1.97025,2494747.0
2007-12-21 21:04:00,1.97019,1.97019,1.96972,1.96972,3185546.0
2007-12-21 21:05:00,1.96976,1.96986,1.96975,1.96986,3948382.0
2007-12-21 21:06:00,1.96978,1.96979,1.96921,1.96921,5630507.0
2007-12-21 21:07:00,1.96884,1.9689,1.96865,1.96869,6935930.0
2007-12-21 21:08:00,1.96869,1.96869,1.96855,1.96864,2923780.0
2007-12-21 21:09:00,1.96879,1.96907,1.96879,1.96891,3753089.0
2007-12-21 21:10:00,1.96884,1.96884,1.96863,1.96882,2761054.0
2007-12-21 21:11:00,1.96896,1.96942,1.96896,1.96921,4615003.0
2007-12-21 21:12:00,1.96919,1.96919,1.96892,1.96892,17313371.0
2007-12-21 21:13:00,1.96888,1.96888,1.9687,1.96875,6340608.0
2007-12-21 21:14:00,1.96874,1.96919,1.96874,1.96919,1866725.0
2007-12-21 21:15:00,1.9693,1.96947,1.96901,1.96901,1599512.0
2007-12-21 21:16:00,1.96885,1.96896,1.96881,1.96881,746107.0
2007-12-21 21:17:00,1.96882,1.96882,1.96843,1.96843,6957533.0
2007-12-21 21:18:00,1.96822,1.96824,1.9679,1.96799,3414643.0
2007-12-21 21:19:00,1.96791,1.96794,1.96783,1.96783,4201462.0
2007-12-21 21:20:00,1.96815,1.96864,1.96815,1.96864,3163262.0
2007-12-21 21:21:00,1.96856,1.96856,1.96848,1.96848,1065899.0
2007-12-21 21:22:00,1.9684,1.96846,1.96833,1.96833,10141234.0
2007-12-21 21:23:00,1.96829,1.96875,1.96824,1.96875,6267521.0
2007-12-21 21:24:00,1.96891,1.96896,1.96891,1.96896,1348360.0
2007-12-21 21:25:00,1.96901,1.96906,1.9688,1.96891,9702384.0
2007-12-21 21:26:00,1.96906,1.96921,1.96905,1.9692,7543569.0
2007-12-21 21:27:00,1.96921,1.96935,1.96901,1.96901,9666751.0
2007-12-21 21:28:00,1.96897,1.96897,1.96895,1.96895,7357196.0
2007-12-21 21:29:00,1.96889,1.96889,1.96881,1.96881,1959377.0
2007-12-21 21:30:00,1.96866,1.96873,1.96845,1.96855,5287217.0
2007-12-21 21:31:00,1.96854,1.96854,1.96784,1.96784,9832663.0
2007-12-21 21:32:00,1.96771,1.96787,1.96768,1.96768,7112966.0
2007-12-21 21:33:00,1.96768,1.96776,1.96767,1.96767,19518140.0
2007-12-21 21:34:00,1.96756,1.9676,1.96739,1.96739,2813207.0
2007-12-21 21:35:00,1.96758,1.96772,1.96727,1.96762,7312380.0
2007-12-21 21:36:00,1.96759,1.96786,1.96759,1.96786,7834103.0
2007-12-21 21:37:00,1.96791,1.96791,1.96769,1.96784,4797182.0
2007-12-21 21:38:00,1.96775,1.96816,1.96775,1.96806,5253827.0
2007-12-21 21:39:00,1.96795,1.96796,1.96759,1.96796,1984243.0
2007-12-21 21:40:00,1.96802,1.96802,1.96789,1.96789,2365897.0
2007-12-21 21:41:00,1.96777,1.96779,1.96768,1.96768,2676827.0
2007-12-21 21:42:00,1.96752,1.96752,1.96705,1.96705,266925.0
2007-12-21 21:43:00,1.96694,1.96694,1.96661,1.96661,5340021.0
2007-12-21 21:44:00,1.96671,1.96687,1.96658,1.96672,8879520.0
2007-12-21 21:45:00,1.96681,1.96682,1.96676,1.96676,4326446.0
2007-12-21 21:46:00,1.96679,1.96679,1.96664,1.96676,2401583.0
2007-12-21 21:47:00,1.96668,1.96668,1.96635,1.96653,13767303.0
2007-12-21 21:48:00,1.96663,1.96676,1.96663,1.96665,10537858.0
2007-12-21 21:49:00,1.96648,1.9668,1.96648,1.96664,3694819.0
2007-12-21 21:50:00,1.96657,1.96669,1.96647,1.96651,4364237.0
2007-12-21 21:51:00,1.96674,1.9673,1.96674,1.9673,10470162.0
2007-12-21 21:52:00,1.96732,1.96732,1.96692,1.96692,1634780.0
2007-12-21 21:53:00,1.96676,1.96682,1.96657,1.96657,6991343.0
2007-12-21 21:54:00,1.96665,1.96703,1.96665,1.96701,3126163.0
2007-12-21 21:55:00,1.96691,1.96691,1.96679,1.96683,1179444.0
2007-12-21 21:56:00,1.96688,1.96693,1.96676,1.96691,10878834.0
2007-12-21 21:57:00,1.96676,1.96676,1.9665,1.9665,4233441.0
2007-12-21 21:58:00,1.96604,1.96677,1.96604,1.96677,8936607.0
2007-12-21 21:59:00,1.96685,1.9671,1.96684,1.9671,8067300.0
2007-12-21 22:00:00,1.96708,1.96759,1.96708,1.96759,5058981.0
2007-12-21 22:01:00,1.96754,1.96777,1.96754,1.96765,5828120.0
2007-12-21 22:02:00,1.9677,1.9677,1.96733,1.96733,2189222.0
2007-12-21 22:03:00,1.96731,1.96736,1.96693,1.96721,4092037.0
2007-12-21 22:04:00,1.96717,1.96717,1.967,1.96716,2303091.0
2007-12-21 22:05:00,1.96717,1.96717,1.96676,1.96676,6134668.0
2007-12-21 22:06:00,1.96683,1.96703,1.9667,1.96703,11715944.0
2007-12-21 22:07:00,1.96719,1.96719,1.96699,1.96708,2593060.0
2007-12-21 22:08:00,1.96709,1.96728,1.96709,1.96728,2576072.0
2007-12-21 22:09:00,1.96724,1.96724,1.96681,1.96695,14972931.0
2007-12-21 22:10:00,1.96696,1.96779,1.96696,1.96738,2711869.0
2007-12-21 22:11:00,1.96781,1.96782,1.96765,1.96765,3340341.0
2007-12-21 22:12:00,1.96758,1.96758,1.96715,1.96715,4401116.0
2007-12-21 22:13:00,1.96706,1.96722,1.96706,1.96722,2250645.0
2007-12-21 22:14:00,1.9673,1.96764,1.9673,1.96757,10665664.0
2007-12-21 22:15:00,1.96759,1.9678,1.9675,1.96779,6702666.0
2007-12-21 22:16:00,1.96776,1.96776,1.96739,1.96739,7078245.0
2007-12-21 22:17:00,1.96758,1.96778,1.96747,1.96747,10450193.0
2007-12-21 22:18:00,1.96757,1.96769,1.96747,1.96747,5350214.0
2007-12-21 22:19:00,1.96736,1.96749,1.96732,1.96732,11207568.0
2007-12-21 22:20:00,1.96734,1.96746,1.96732,1.96734,22115842.0
2007-12-21 22:21:00,1.9673,1.96741,1.9673,1.96741,164523.0
2007-12-21 22:22:00,1.9674,1.9674,1.96714,1.96726,3580151.0
2007-12-21 22:23:00,1.96744,1.96763,1.96744,1.96744,2488567.0
2007-12-21 22:24:00,1.96738,1.96738,1.9669,1.9669,578418.0
2007-12-21 22:25:00,1.96683,1.96689,1.96676,1.96689,5526292.0
2007-12-21 22:26:00,1.96691,1.96703,1.96689,1.96689,8129208.0
2007-12-21 22:27:00,1.96696,1.96703,1.96682,1.96696,3667879.0
2007-12-21 22:28:00,1.96693,1.96693,1.96681,1.96693,7595023.0
2007-12-21 22:29:00,1.96694,1.96733,1.96694,1.96733,2635251.0
2007-12-21 22:30:00,1.96749,1.96754,1.96739,1.96743,8772263.0
2007-12-21 22:31:00,1.96745,1.96751,1.96731,1.96731,8520023.0
2007-12-21 22:32:00,1.96728,1.96728,1.96721,1.96721,6632670.0
2007-12-21 22:33:00,1.96744,1.96796,1.96744,1.96778,9667859.0
2007-12-21 22:34:00,1.96761,1.96767,1.96746,1.9675,10544213.0
2007-12-21 22:35:00,1.9674,1.96744,1.96731,1.9674,18582337.0
2007-12-21 22:36:00,1.96745,1.96746,1.96729,1.96729,21497325.0
2007-12-21 22:37:00,1.96719,1.96719,1.96653,1.96653,9099462.0
2007-12-21 22:38:00,1.96652,1.96669,1.96617,1.96617,4650134.0
2007-12-21 22:39:00,1.96667,1.96685,1.96667,1.96681,4252319.0
2007-12-21 22:40:00,1.96677,1.96679,1.96661,1.96679,3651469.0
2007-12-21 22:41:00,1.96666,1.96679,1.96656,1.96679,5231706.0
2007-12-21 22:42:00,1.96681,1.96683,1.96681,1.96683,1970521.0
2007-12-21 22:43:00,1.96677,1.96677,1.9662,1.96672,7276531.0
2007-12-21 22:44:00,1.96674,1.96682,1.96674,1.96682,7884457.0
2007-12-21 22:45:00,1.967,1.96716,1.967,1.96716,3493405.0
2007-12-21 22:46:00,1.96708,1.96708,1.96684,1.96684,3308680.0
2007-12-21 22:47:00,1.96676,1.96676,1.96669,1.96669,718564.0
2007-12-21 22:48:00,1.9667,1.96713,1.9667,1.96713,6380291.0
2007-12-21 22:49:00,1.96717,1.96719,1.9671,1.96719,1810458.0
2007-12-21 22:50:00,1.96737,1.96772,1.96734,1.96734,9776231.0
2007-12-21 22:51:00,1.96745,1.96774,1.96703,1.96774,9520237.0
2007-12-21 22:52:00,1.96794,1.96826,1.96794,1.96823,3898819.0
2007-12-21 22:53:00,1.96829,1.96859,1.96822,1.96859,4382373.0
2007-12-21 22:54:00,1.96863,1.96863,1.96795,1.96819,3651050.0
2007-12-21 22:55:00,1.96813,1.96813,1.96789,1.96789,26788235.0
2007-12-21 22:56:00,1.9679,1.96803,1.96787,1.96803,4187859.0
2007-12-21 22:57:00,1.96799,1.96812,1.96799,1.96812,2675096.0
2007-12-21 22:58:00,1.96801,1.96801,1.96774,1.96776,6968673.0
2007-12-21 22:59:00,1.96777,1.96777,1.96768,1.96768,2509042.0
2007-12-21 23:00:00,1.9673,1.9673,1.96669,1.96683,9093393.0
2007-12-21 23:01:00,1.96657,1.96657,1.96616,1.96644,3754064.0
2007-12-21 23:02:00,1.96651,1.96674,1.96651,1.96663,15649394.0
2007-12-21 23:03:00,1.96658,1.96665,1.96656,1.96665,4873524.0
2007-12-21 23:04:00,1.96649,1.96649,1.9663,1.96647,4791311.0
2007-12-21 23:05:00,1.9664,1.9664,1.96623,1.96629,2978576.0
2007-12-21 23:06:00,1.9664,1.96654,1.96638,1.96645,10294683.0
2007-12-21 23:07:00,1.96646,1.96679,1.96646,1.96678,26533190.0
2007-12-21 23:08:00,1.96694,1.96701,1.96686,1.96695,10656608.0
2007-12-21 23:09:00,1.96691,1.96702,1.96672,1.96672,10121152.0
2007-12-21 23:10:00,1.96673,1.96701,1.96672,1.96701,1884894.0
2007-12-21 23:11:00,1.96712,1.96715,1.96685,1.96685,4378096.0
2007-12-21 23:12:00,1.96681,1.96681,1.96635,1.96635,2616044.0
2007-12-21 23:13:00,1.96624,1.96624,1.96617,1.96624,1228223.0
2007-12-21 23:14:00,1.9661,1.96616,1.9661,1.9661,2000287.0
2007-12-21 23:15:00,1.96606,1.96606,1.96578,1.96578,1814481.0
2007-12-21 23:16:00,1.9658,1.9658,1.96532,1.96535,2098282.0
2007-12-21 23:17:00,1.9653,1.96533,1.96529,1.96533,732712.0
2007-12-21 23:18:00,1.9653,1.96538,1.96501,1.96501,5528814.0
2007-12-21 23:19:00,1.96513,1.96532,1.96495,1.96495,1746138.0
2007-12-21 23:20:00,1.9649,1.96511,1.9649,1.96511,18418747.0
2007-12-21 23:21:00,1.96535,1.96553,1.96535,1.96553,2809254.0
2007-12-21 23:22:00,1.96565,1.96595,1.96565,1.96594,3564899.0
2007-12-21 23:23:00,1.96583,1.96583,1.96565,1.96575,6557196.0
2007-12-21 23:24:00,1.96573,1.9659,1.96573,1.96575,5427451.0
2007-12-21 23:25:00,1.96571,1.96571,1.96559,1.96565,941920.0
2007-12-21 23:26:00,1.96555,1.96563,1.96538,1.96538,3657692.0
2007-12-21 23:27:00,1.96533,1.96551,1.96532,1.96542,10390324.0
2007-12-21 23:28:00,1.96535,1.96552,1.96535,1.96549,13876745.0
2007-12-21 23:29:00,1.96548,1.96551,1.96528,1.96541,9573191.0
2007-12-21 23:30:00,1.96564,1.96612,1.96554,1.96612,6497735.0
2007-12-21 23:31:00,1.96604,1.96604,1.96563,1.96563,3844845.0
2007-12-21 23:32:00,1.9656,1.96578,1.9656,1.96578,2683662.0
2007-12-21 23:33:00,1.96587,1.96617,1.96577,1.96617,3037108.0
2007-12-21 23:34:00,1.96632,1.96659,1.96632,1.96635,16080688.0
2007-12-21 23:35:00,1.96612,1.96612,1.96589,1.96609,649716.0
2007-12-21 23:36:00,1.96618,1.96642,1.96609,1.96642,4116423.0
2007-12-21 23:37:00,1.96644,1.96649,1.96621,1.96621,3676749.0
2007-12-21 23:38:00,1.96628,1.96669,1.96628,1.96669,7304292.0
2007-12-21 23:39:00,1.96676,1.9668,1.96671,1.96671,6954575.0
2007-12-21 23:40:00,1.96692,1.96705,1.96692,1.96705,1580087.0
2007-12-21 23:41:00,1.96718,1.96784,1.96718,1.96784,2230049.0
2007-12-21 23:42:00,1.96795,1.96828,1.96795,1.96828,2876633.0
2007-12-21 23:43:00,1.96824,1.96824,1.96793,1.96793,2978607.0
2007-12-21 23:44:00,1.96763,1.96765,1.96741,1.96765,4717576.0
2007-12-21 23:45:00,1.96768,1.96768,1.96717,1.96717,1808703.0
2007-12-21 23:46:00,1.96707,1.96707,1.96685,1.96698,1158356.0
2007-12-21 23:47:00,1.96687,1.96687,1.96664,1.96664,27380975.0
2007-12-21 23:48:00,1.96633,1.96633,1.96587,1.96587,5055790.0
2007-12-21 23:49:00,1.96601,1.96629,1.96601,1.96617,3857071.0
2007-12-21 23:50:00,1.96614,1.96615,1.96599,1.96599,12514726.0
2007-12-21 23:51:00,1.96601,1.96606,1.96595,1.96606,1259110.0
2007-12-21 23:52:00,1.96623,1.96639,1.96623,1.96639,9477517.0
2007-12-21 23:53:00,1.96645,1.96699,1.96645,1.96681,3082708.0
2007-12-21 23:54:00,1.96678,1.96678,1.96644,1.96657,835258.0
2007-12-21 23:55:00,1.96669,1.9667,1.96652,1.96652,7269643.0
2007-12-21 23:56:00,1.96647,1.96667,1.96628,1.96628,5370035.0
2007-12-21 23:57:00,1.96626,1.96634,1.96603,1.96613,28166832.0
2007-12-21 23:58:00,1.96611,1.96611,1.96605,1.96605,415347.0
2007-12-21 23:59:00,1.96606,1.96613,1.96573,1.96573,3491784.0
2007-12-24 00:00:00,1.96691,1.9672,1.96691,1.96717,4264866.0
2007-12-24 00:02:00,1.96727,1.96742,1.96679,1.96681,1998452.0
2007-12-24 00:03:00,1.96674,1.96674,1.96639,1.96656,4108383.0
2007-12-24 00:04:00,1.96671,1.96671,1.96646,1.96667,5052150.0
2007-12-24 00:05:00,1.96671,1.96677,1.96663,1.96677,2370030.0
2007-12-24 00:06:00,1.96681,1.96686,1.96681,1.96682,10382577.0
2007-12-24 00:07:00,1.96661,1.96661,1.96651,1.96651,3741472.0
2007-12-24 00:08:00,1.96677,1.96692,1.96664,1.96664,20706736.0
2007-12-24 00:09:00,1.96645,1.96645,1.96642,1.96645,2112292.0
2007-12-24 00:10:00,1.96656,1.96656,1.96643,1.96643,7070353.0
2007-12-24 00:11:00,1.96638,1.96639,1.96628,1.96638,4008463.0
2007-12-24 00:12:00,1.96654,1.96658,1.96617,1.96628,21441048.0
2007-12-24 00:13:00,1.96626,1.96626,1.96602,1.96624,1882397.0
2007-12-24 00:14:00,1.96632,1.96632,1.96613,1.9662,7976887.0
2007-12-24 00:15:00,1.96615,1.96618,1.96601,1.96614,6275818.0
2007-12-24 00:16:00,1.96639,1.96654,1.96623,1.96629,9173615.0
2007-12-24 00:17:00,1.96634,1.96641,1.96623,1.96632,25461487.0
2007-12-24 00:18:00,1.96635,1.96641,1.96611,1.96641,8227152.0
2007-12-24 00:19:00,1.9664,1.96647,1.96617,1.96639,12766638.0
2007-12-24 00:20:00,1.96645,1.96645,1.96623,1.96623,727629.0
2007-12-24 00:21:00,1.96619,1.96628,1.96597,1.96628,15776251.0
2007-12-24 00:22:00,1.96623,1.96651,1.96619,1.96619,13326619.0
2007-12-24 00:23:00,1.96614,1.9665,1.9659,1.9665,6017322.0
2007-12-24 00:24:00,1.96655,1.96655,1.96632,1.96632,12891340.0
2007-12-24 00:25:00,1.96626,1.9663,1.96605,1.9663,4327436.0
2007-12-24 00:26:00,1.96631,1.96632,1.9662,1.96621,3097350.0
2007-12-24 00:27:00,1.96624,1.96633,1.96623,1.96633,1184625.0
2007-12-24 00:28:00,1.96643,1.96643,1.96623,1.96623,13687394.0
2007-12-24 00:29:00,1.96612,1.96617,1.96593,1.96617,8124757.0
2007-12-24 00:30:00,1.9662,1.96624,1.966,1.966,14980237.0
2007-12-24 00:31:00,1.96611,1.96637,1.96609,1.96637,12709072.0
2007-12-24 00:32:00,1.96659,1.96679,1.96656,1.96656,1226989.0
2007-12-24 00:33:00,1.96647,1.96648,1.96598,1.96613,28205331.0
2007-12-24 00:34:00,1.96621,1.96637,1.96621,1.96637,12234145.0
2007-12-24 00:36:00,1.96634,1.96634,1.96614,1.96614,7152400.0
2007-12-24 00:37:00,1.96609,1.96611,1.96579,1.96605,21562643.0
2007-12-24 00:38:00,1.96605,1.9661,1.96592,1.96608,5557148.0
2007-12-24 00:39:00,1.96602,1.96602,1.9656,1.9656,4930138.0
2007-12-24 00:40:00,1.9656,1.96585,1.96552,1.96579,15285304.0
2007-12-24 00:41:00,1.96585,1.9662,1.9658,1.9662,4053219.0
2007-12-24 00:42:00,1.96636,1.96636,1.96603,1.96603,5369453.0
2007-12-24 00:43:00,1.96585,1.96622,1.96585,1.96622,11634807.0
2007-12-24 00:44:00,1.96649,1.96649,1.96613,1.96618,7681967.0
2007-12-24 00:45:00,1.96627,1.96627,1.96611,1.96622,3686043.0
2007-12-24 00:46:00,1.96625,1.96625,1.96581,1.96581,1020065.0
2007-12-24 00:47:00,1.96548,1.96579,1.96548,1.96579,12467263.0
2007-12-24 00:48:00,1.96575,1.96584,1.96575,1.96576,9031285.0
2007-12-24 00:49:00,1.9657,1.9657,1.9654,1.9654,22456839.0
2007-12-24 00:50:00,1.96536,1.96536,1.965,1.96517,6416320.0
2007-12-24 00:51:00,1.96528,1.96562,1.96528,1.96534,6137620.0
2007-12-24 00:52:00,1.96511,1.96542,1.96508,1.96542,3827859.0
2007-12-24 00:53:00,1.96559,1.9658,1.96547,1.96547,18029576.0
2007-12-24 00:54:00,1.96533,1.96533,1.96501,1.96501,2422812.0
2007-12-24 00:55:00,1.96512,1.96535,1.96512,1.96535,8058292.0
2007-12-24 00:56:00,1.96531,1.96551,1.96531,1.96551,5580511.0
2007-12-24 00:57:00,1.96555,1.96556,1.9653,1.96531,16613409.0
2007-12-24 00:58:00,1.96526,1.96546,1.96519,1.96546,3972727.0
2007-12-24 00:59:00,1.96545,1.9656,1.96541,1.96556,5617647.0
2007-12-24 01:00:00,1.9659,1.966,1.96552,1.9659,3922157.0
2007-12-24 01:01:00,1.96585,1.96585,1.96538,1.96538,10543198.0
2007-12-24 01:02:00,1.9653,1.9653,1.96488,1.96488,10864842.0
2007-12-24 01:03:00,1.96433,1.96481,1.96433,1.96481,2936011.0
2007-12-24 01:04:00,1.96501,1.96516,1.96489,1.96501,18954398.0
2007-12-24 01:05:00,1.96505,1.96512,1.96454,1.96512,15988640.0
2007-12-24 01:06:00,1.96524,1.96537,1.96508,1.96537,14831763.0
2007-12-24 01:07:00,1.96541,1.96544,1.96529,1.96529,3875751.0
2007-12-24 01:08:00,1.96515,1.96515,1.96474,1.96482,6512193.0
2007-12-24 01:09:00,1.96501,1.96559,1.96501,1.96559,4149879.0
2007-12-24 01:10:00,1.96568,1.96568,1.96498,1.96498,1840421.0
2007-12-24 01:11:00,1.96511,1.96539,1.96511,1.96532,11344905.0
2007-12-24 01:12:00,1.96542,1.96542,1.96522,1.96522,10330634.0
2007-12-24 01:13:00,1.96508,1.96533,1.96508,1.96533,6480364.0
2007-12-24 01:14:00,1.96556,1.96578,1.96555,1.96576,10364255.0
2007-12-24 01:15:00,1.96583,1.96585,1.96539,1.96539,10392745.0
2007-12-24 01:16:00,1.9654,1.96549,1.96529,1.96529,4710405.0
2007-12-24 01:17:00,1.96522,1.96565,1.96515,1.96565,18817603.0
2007-12-24 01:18:00,1.96582,1.96644,1.96582,1.96644,15979280.0
2007-12-24 01:19:00,1.9667,1.96711,1.9667,1.96711,1242418.0
2007-12-24 01:20:00,1.9672,1.96808,1.9672,1.96808,21903584.0
2007-12-24 01:21:00,1.96807,1.96916,1.96807,1.96908,7721519.0
2007-12-24 01:22:00,1.96893,1.96893,1.96836,1.96836,11955948.0
2007-12-24 01:23:00,1.96838,1.96865,1.96838,1.96865,13196199.0
2007-12-24 01:24:00,1.9687,1.9687,1.96847,1.96847,3414433.0
2007-12-24 01:25:00,1.96843,1.96852,1.96834,1.96834,3082606.0
2007-12-24 01:26:00,1.96824,1.96829,1.96802,1.96829,7408283.0
2007-12-24 01:27:00,1.96832,1.96848,1.96826,1.96848,6333850.0
2007-12-24 01:28:00,1.9685,1.9685,1.96817,1.96823,8393967.0
2007-12-24 01:29:00,1.9682,1.96857,1.9682,1.96857,1559765.0
2007-12-24 01:30:00,1.96859,1.96871,1.96857,1.96857,1457081.0
2007-12-24 01:31:00,1.96842,1.96842,1.96814,1.96814,17784976.0
2007-12-24 01:32:00,1.96818,1.96827,1.9681,1.96822,14961057.0
2007-12-24 01:33:00,1.96849,1.96877,1.96827,1.96827,22925435.0
2007-12-24 01:34:00,1.96818,1.96839,1.96815,1.96839,16974188.0
2007-12-24 01:35:00,1.96836,1.969,1.96836,1.969,24732114.0
2007-12-24 01:36:00,1.96888,1.96896,1.96848,1.96848,22741618.0
2007-12-24 01:37:00,1.96841,1.96845,1.96811,1.96811,6661018.0
2007-12-24 01:38:00,1.96794,1.96828,1.96794,1.96807,8902746.0
2007-12-24 01:39:00,1.9681,1.96815,1.96806,1.96806,16451865.0
2007-12-24 01:40:00,1.96828,1.96828,1.96808,1.96808,7046512.0
2007-12-24 01:41:00,1.96804,1.96808,1.96793,1.96803,9884652.0
2007-12-24 01:42:00,1.9679,1.96806,1.96789,1.96803,4937817.0
2007-12-24 01:43:00,1.96807,1.96831,1.96797,1.96831,1696979.0
2007-12-24 01:44:00,1.96833,1.96864,1.96833,1.96864,6258000.0
2007-12-24 01:45:00,1.96851,1.96853,1.96819,1.96819,2610207.0
2007-12-24 01:46:00,1.9681,1.96822,1.9681,1.96811,1934619.0
2007-12-24 01:47:00,1.96807,1.96807,1.96799,1.96799,21109836.0
2007-12-24 01:48:00,1.96795,1.96834,1.96795,1.96818,4254555.0
2007-12-24 01:49:00,1.96831,1.96831,1.96803,1.96804,9493753.0
2007-12-24 01:50:00,1.96796,1.968,1.9679,1.96798,7501504.0
2007-12-24 01:51:00,1.96801,1.9681,1.968,1.9681,8665911.0
2007-12-24 01:52:00,1.96799,1.96799,1.96765,1.96765,11446688.0
2007-12-24 01:53:00,1.96781,1.96803,1.96781,1.968,32741985.0
2007-12-24 01:54:00,1.96818,1.9682,1.96802,1.9682,4071762.0
2007-12-24 01:55:00,1.9681,1.96813,1.96793,1.96793,9910204.0
2007-12-24 01:56:00,1.96784,1.96784,1.96764,1.96764,5495893.0
2007-12-24 01:57:00,1.96749,1.96761,1.96729,1.96729,5642317.0
2007-12-24 01:58:00,1.96751,1.9677,1.9675,1.96763,3466991.0
2007-12-24 01:59:00,1.96772,1.96776,1.96765,1.96776,9794372.0
2007-12-24 02:00:00,1.96797,1.968,1.96784,1.96794,10158027.0
2007-12-24 02:01:00,1.96786,1.96801,1.96768,1.96801,3201284.0
2007-12-24 02:02:00,1.96799,1.96808,1.96791,1.96791,6048148.0
2007-12-24 02:04:00,1.96797,1.96801,1.96787,1.96787,10004242.0
2007-12-24 02:05:00,1.96796,1.96805,1.96788,1.96805,4360422.0
2007-12-24 02:06:00,1.96785,1.96793,1.96779,1.96793,30308235.0
2007-12-24 02:07:00,1.96789,1.96805,1.96789,1.968,10978192.0
2007-12-24 02:08:00,1.96796,1.96796,1.96772,1.96779,8597986.0
2007-12-24 02:09:00,1.96775,1.96775,1.96763,1.96772,8291703.0
2007-12-24 02:10:00,1.96784,1.96801,1.96764,1.96764,8632256.0
2007-12-24 02:11:00,1.96749,1.96771,1.96749,1.96754,4171950.0
2007-12-24 02:12:00,1.96761,1.96776,1.96757,1.9677,19907426.0
2007-12-24 02:13:00,1.96768,1.96778,1.96761,1.96761,1807042.0
2007-12-24 02:14:00,1.9676,1.96766,1.9674,1.9674,2397986.0
2007-12-24 02:15:00,1.96751,1.96761,1.96739,1.96739,6192974.0
2007-12-24 02:16:00,1.96765,1.96777,1.96761,1.96774,1754527.0
2007-12-24 02:17:00,1.96775,1.96778,1.96762,1.96768,4827744.0
2007-12-24 02:18:00,1.96777,1.96777,1.9676,1.96761,9859019.0
2007-12-24 02:19:00,1.96752,1.96752,1.96726,1.9673,6553064.0
2007-12-24 02:20:00,1.96714,1.96729,1.96714,1.96729,17087520.0
2007-12-24 02:21:00,1.96731,1.96733,1.96714,1.96733,9501332.0
2007-12-24 02:22:00,1.96725,1.96738,1.96722,1.96733,6949418.0
2007-12-24 02:23:00,1.96736,1.96736,1.96711,1.96711,21947133.0
2007-12-24 02:24:00,1.96723,1.96723,1.96678,1.96695,23301405.0
2007-12-24 02:25:00,1.96716,1.96725,1.96701,1.96701,17133530.0
2007-12-24 02:26:00,1.96682,1.96682,1.96663,1.96663,24172746.0
2007-12-24 02:27:00,1.9665,1.96684,1.9665,1.96684,14528120.0
2007-12-24 02:28:00,1.96684,1.9669,1.96675,1.96675,18048484.0
2007-12-24 02:29:00,1.96677,1.96689,1.96677,1.96683,1573181.0
2007-12-24 02:30:00,1.96684,1.96684,1.96651,1.96651,1455683.0
2007-12-24 02:31:00,1.96659,1.96659,1.96639,1.9665,8798708.0
2007-12-24 02:32:00,1.96654,1.96658,1.96643,1.96643,6689746.0
2007-12-24 02:33:00,1.96633,1.96633,1.96618,1.96628,8137395.0
2007-12-24 02:34:00,1.96632,1.96642,1.96603,1.96603,2830677.0
2007-12-24 02:35:00,1.96599,1.96605,1.96582,1.96605,3415457.0
2007-12-24 02:36:00,1.96596,1.96596,1.9656,1.9656,13127933.0
2007-12-24 02:37:00,1.96555,1.96569,1.96554,1.96565,11695146.0
2007-12-24 02:38:00,1.96573,1.96579,1.96566,1.96566,7316200.0
2007-12-24 02:39:00,1.96578,1.96581,1.96561,1.96581,23712878.0
2007-12-24 02:40:00,1.96588,1.96588,1.96566,1.96566,1889504.0
2007-12-24 02:41:00,1.96566,1.96602,1.96566,1.96602,16108145.0
2007-12-24 02:42:00,1.9661,1.96629,1.96609,1.96625,17161517.0
2007-12-24 02:43:00,1.96627,1.96629,1.96627,1.96627,2217158.0
2007-12-24 02:44:00,1.96626,1.96636,1.96626,1.96627,10054901.0
2007-12-24 02:45:00,1.96639,1.96649,1.96639,1.96644,11293730.0
2007-12-24 02:46:00,1.9664,1.9664,1.9662,1.9662,7015659.0
2007-12-24 02:47:00,1.96622,1.96622,1.96589,1.96589,10781293.0
2007-12-24 02:48:00,1.96578,1.96593,1.96561,1.96593,12287342.0
2007-12-24 02:49:00,1.966,1.96622,1.966,1.96622,1816085.0
2007-12-24 02:50:00,1.96641,1.96689,1.96641,1.96673,4513191.0
2007-12-24 02:51:00,1.96646,1.96646,1.96609,1.96615,6722612.0
2007-12-24 02:52:00,1.96616,1.96626,1.96613,1.9662,4167024.0
2007-12-24 02:53:00,1.96613,1.96636,1.96611,1.96636,14894319.0
2007-12-24 02:54:00,1.96634,1.96636,1.96596,1.9662,15455429.0
2007-12-24 02:55:00,1.96615,1.96628,1.96611,1.96615,20416198.0
2007-12-24 02:56:00,1.96609,1.96609,1.96567,1.96567,3161420.0
2007-12-24 02:57:00,1.96599,1.96599,1.96584,1.96598,11816033.0
2007-12-24 02:58:00,1.96609,1.96611,1.96594,1.96594,11591023.0
2007-12-24 02:59:00,1.96601,1.9661,1.96565,1.9659,3588433.0
2007-12-24 03:00:00,1.96568,1.96583,1.9656,1.96583,5277263.0
2007-12-24 03:01:00,1.96587,1.96587,1.96575,1.96583,2247878.0
2007-12-24 03:02:00,1.96584,1.96604,1.96575,1.96595,17906239.0
2007-12-24 03:03:00,1.96584,1.96584,1.96511,1.96511,5093102.0
2007-12-24 03:04:00,1.96519,1.96519,1.9648,1.96499,7771523.0
2007-12-24 03:05:00,1.96501,1.96543,1.96501,1.96543,2628919.0
2007-12-24 03:06:00,1.96556,1.96562,1.96554,1.96554,16638590.0
2007-12-24 03:07:00,1.96535,1.96535,1.96467,1.96467,4032722.0
2007-12-24 03:08:00,1.96442,1.96442,1.96387,1.96387,5954230.0
2007-12-24 03:09:00,1.96416,1.96431,1.96395,1.96404,6622271.0
2007-12-24 03:10:00,1.96406,1.96412,1.9637,1.96379,22808084.0
2007-12-24 03:11:00,1.96385,1.964,1.96385,1.96396,8492838.0
2007-12-24 03:12:00,1.9641,1.96417,1.9639,1.9639,11493742.0
2007-12-24 03:13:00,1.96402,1.96402,1.96364,1.96388,1010264.0
2007-12-24 03:14:00,1.96382,1.96403,1.96378,1.96403,3837629.0
2007-12-24 03:15:00,1.9641,1.9646,1.9641,1.9646,7041217.0
2007-12-24 03:16:00,1.9646,1.9646,1.96411,1.96411,8180695.0
2007-12-24 03:17:00,1.96415,1.96415,1.96406,1.9641,5406760.0
2007-12-24 03:18:00,1.96408,1.96412,1.964,1.964,3802625.0
2007-12-24 03:19:00,1.96409,1.96415,1.96399,1.96399,13924108.0
2007-12-24 03:20:00,1.96393,1.96432,1.96393,1.96432,5061225.0
2007-12-24 03:21:00,1.96439,1.9644,1.96422,1.96439,5261955.0
2007-12-24 03:22:00,1.96444,1.96444,1.96427,1.96427,13216124.0
2007-12-24 03:23:00,1.96435,1.96444,1.96431,1.96438,7070382.0
2007-12-24 03:24:00,1.96433,1.96433,1.96417,1.96417,8357070.0
2007-12-24 03:25:00,1.96412,1.96412,1.96389,1.96389,13348766.0
2007-12-24 03:26:00,1.96396,1.9641,1.96396,1.9641,536950.0
2007-12-24 03:27:00,1.96417,1.96443,1.96417,1.96443,1362565.0
2007-12-24 03:28:00,1.96451,1.96461,1.96443,1.96461,11642608.0
2007-12-24 03:29:00,1.96462,1.96472,1.96458,1.96459,14117646.0
2007-12-24 03:30:00,1.96461,1.96461,1.96454,1.96459,3132291.0
2007-12-24 03:31:00,1.96463,1.96471,1.96459,1.96471,13911368.0
2007-12-24 03:32:00,1.96475,1.96481,1.96475,1.96478,1195503.0
2007-12-24 03:33:00,1.96459,1.96465,1.96427,1.96465,3364125.0
2007-12-24 03:34:00,1.96479,1.96486,1.96468,1.96486,4661176.0
2007-12-24 03:35:00,1.96473,1.96475,1.96458,1.96475,13790481.0
2007-12-24 03:36:00,1.96485,1.96485,1.96452,1.96452,5897601.0
2007-12-24 03:37:00,1.96442,1.96442,1.9641,1.96417,12146025.0
2007-12-24 03:38:00,1.96444,1.96454,1.96444,1.96454,11107035.0
2007-12-24 03:40:00,1.96449,1.96454,1.96437,1.96452,11775169.0
2007-12-24 03:41:00,1.96453,1.96463,1.96442,1.96463,7677448.0
2007-12-24 03:42:00,1.96474,1.96483,1.96443,1.96446,3592361.0
2007-12-24 03:43:00,1.96463,1.96482,1.96463,1.96482,10132112.0
2007-12-24 03:44:00,1.96467,1.96467,1.96452,1.96463,6270801.0
2007-12-24 03:45:00,1.96476,1.96478,1.96454,1.96478,8162169.0
2007-12-24 03:46:00,1.96488,1.96488,1.96451,1.96464,2072212.0
2007-12-24 03:47:00,1.96465,1.96477,1.96464,1.96475,21321646.0
2007-12-24 03:48:00,1.96481,1.96481,1.96464,1.96464,2676885.0
2007-12-24 03:50:00,1.96466,1.96475,1.96466,1.96468,2010751.0
2007-12-24 03:51:00,1.96458,1.96463,1.96451,1.96451,19798008.0
2007-12-24 03:52:00,1.96434,1.96434,1.96405,1.96405,3916131.0
2007-12-24 03:53:00,1.96413,1.96433,1.96409,1.96433,10039235.0
2007-12-24 03:54:00,1.96451,1.96481,1.96451,1.96481,2375256.0
2007-12-24 03:55:00,1.96492,1.96503,1.96484,1.96503,4632025.0
2007-12-24 03:56:00,1.96506,1.9651,1.96444,1.96458,3986012.0
2007-12-24 03:57:00,1.96464,1.96464,1.96453,1.96459,1567450.0
2007-12-24 03:58:00,1.96448,1.96461,1.96448,1.96461,1037572.0
2007-12-24 03:59:00,1.96455,1.96474,1.96442,1.96442,4211382.0
2007-12-24 04:00:00,1.96423,1.9644,1.96423,1.96425,3575816.0
2007-12-24 04:01:00,1.96414,1.96414,1.96408,1.96408,432157.0
2007-12-24 04:02:00,1.96403,1.96403,1.96376,1.96376,23131652.0
2007-12-24 04:03:00,1.96375,1.96396,1.96375,1.96394,5108964.0
2007-12-24 04:04:00,1.96399,1.96418,1.96399,1.96406,7544254.0
2007-12-24 04:05:00,1.96392,1.96392,1.9636,1.96375,800132.0
2007-12-24 04:06:00,1.96382,1.96411,1.96382,1.96405,3107883.0
2007-12-24 04:07:00,1.9642,1.96447,1.9642,1.96444,9089399.0
2007-12-24 04:08:00,1.96443,1.96467,1.96443,1.96462,1194036.0
2007-12-24 04:09:00,1.9645,1.96453,1.9644,1.9644,12771432.0
2007-12-24 04:10:00,1.96428,1.96428,1.96415,1.96415,3692617.0
2007-12-24 04:11:00,1.96411,1.96433,1.9641,1.96433,4737434.0
2007-12-24 04:12:00,1.9644,1.96451,1.96435,1.96435,27585107.0
2007-12-24 04:13:00,1.96429,1.96429,1.96407,1.96417,1058827.0
2007-12-24 04:14:00,1.96428,1.96449,1.96428,1.96431,1822555.0
2007-12-24 04:15:00,1.96419,1.96419,1.96397,1.96399,4960646.0
2007-12-24 04:16:00,1.96399,1.96413,1.96397,1.96413,2955261.0
2007-12-24 04:17:00,1.96422,1.96443,1.96422,1.96424,2912455.0
2007-12-24 04:18:00,1.96437,1.96441,1.96433,1.96441,1537274.0
2007-12-24 04:19:00,1.96422,1.96426,1.96422,1.96426,719482.0
2007-12-24 04:20:00,1.96408,1.96429,1.96408,1.96429,6416251.0
2007-12-24 04:21:00,1.96427,1.96435,1.96427,1.96435,7036211.0
2007-12-24 04:22:00,1.96438,1.96448,1.96437,1.96448,3509018.0
2007-12-24 04:23:00,1.96446,1.96446,1.96421,1.96423,4255141.0
2007-12-24 04:24:00,1.96416,1.96422,1.9641,1.96422,655087.0
2007-12-24 04:25:00,1.9642,1.96426,1.96399,1.9642,14999244.0
2007-12-24 04:26:00,1.96417,1.96426,1.96417,1.96418,940022.0
2007-12-24 04:27:00,1.96411,1.96426,1.96406,1.96426,2449937.0
2007-12-24 04:28:00,1.9643,1.9643,1.96404,1.96404,3801884.0
2007-12-24 04:29:00,1.96404,1.96414,1.96404,1.96414,2819885.0
2007-12-24 04:30:00,1.96411,1.96436,1.96411,1.96436,1859528.0
2007-12-24 04:31:00,1.96442,1.96447,1.96442,1.96447,1918502.0
2007-12-24 04:32:00,1.96444,1.96444,1.96432,1.96432,1179819.0
2007-12-24 04:33:00,1.96424,1.96452,1.96424,1.96452,3588437.0
2007-12-24 04:34:00,1.96459,1.96459,1.96435,1.96435,909013.0
2007-12-24 04:35:00,1.96437,1.96444,1.9643,1.96444,5106746.0
2007-12-24 04:36:00,1.96459,1.96468,1.9645,1.96468,7108072.0
2007-12-24 04:37:00,1.96473,1.96481,1.96469,1.96469,3271150.0
2007-12-24 04:38:00,1.96467,1.96477,1.96467,1.96477,507223.0
2007-12-24 04:39:00,1.96486,1.9649,1.96462,1.96468,18544851.0
2007-12-24 04:40:00,1.96459,1.96462,1.96454,1.96454,382453.0
2007-12-24 04:41:00,1.96429,1.96439,1.96423,1.96423,5161810.0
2007-12-24 04:42:00,1.96429,1.96435,1.96421,1.96435,727039.0
2007-12-24 04:43:00,1.96435,1.96442,1.96402,1.96433,2009079.0
2007-12-24 04:44:00,1.9643,1.9643,1.96421,1.96421,414276.0
2007-12-24 04:46:00,1.96419,1.96419,1.9641,1.96416,1342760.0
2007-12-24 04:47:00,1.96429,1.965,1.96429,1.965,2694730.0
2007-12-24 04:48:00,1.96502,1.96512,1.96502,1.96512,3072980.0
2007-12-24 04:49:00,1.96514,1.96529,1.96514,1.96528,2026115.0
2007-12-24 04:50:00,1.96522,1.96547,1.96522,1.96539,9467870.0
2007-12-24 04:51:00,1.9655,1.96588,1.9655,1.96588,9891959.0
2007-12-24 04:52:00,1.96581,1.9662,1.96581,1.9662,24470339.0
2007-12-24 04:53:00,1.96627,1.96657,1.96626,1.96657,10637202.0
2007-12-24 04:54:00,1.96656,1.96681,1.96656,1.96657,2713717.0
2007-12-24 04:55:00,1.96657,1.96664,1.96637,1.96644,5056792.0
2007-12-24 04:56:00,1.96664,1.96681,1.96661,1.96661,4759765.0
2007-12-24 04:57:00,1.96657,1.96672,1.96652,1.96672,14388924.0
2007-12-24 04:58:00,1.96679,1.96693,1.96679,1.96693,2298343.0
2007-12-24 04:59:00,1.96681,1.96681,1.9666,1.9666,4173864.0
2007-12-24 05:00:00,1.96658,1.96658,1.96645,1.96645,2405140.0
2007-12-24 05:01:00,1.96645,1.96691,1.96645,1.96691,7329277.0
2007-12-24 05:02:00,1.96687,1.96696,1.96676,1.96696,2472591.0
2007-12-24 05:03:00,1.96712,1.96723,1.96711,1.96723,3996049.0
2007-12-24 05:04:00,1.96716,1.96716,1.96669,1.96669,28751997.0
2007-12-24 05:05:00,1.9668,1.96696,1.96675,1.96696,3415706.0
2007-12-24 05:06:00,1.96699,1.96708,1.96692,1.96708,4485998.0
2007-12-24 05:07:00,1.96701,1.9671,1.96701,1.96705,3744184.0
2007-12-24 05:08:00,1.96709,1.96739,1.96709,1.96739,5263516.0
2007-12-24 05:09:00,1.96729,1.96773,1.96729,1.96773,9393900.0
2007-12-24 05:10:00,1.96776,1.96788,1.96776,1.96788,1785108.0
2007-12-24 05:11:00,1.96795,1.96817,1.96786,1.96817,6315244.0
2007-12-24 05:12:00,1.96821,1.96825,1.96821,1.96825,662699.0
2007-12-24 05:13:00,1.96829,1.96854,1.96812,1.96812,3420178.0
2007-12-24 05:14:00,1.96804,1.96804,1.96774,1.96774,3721534.0
2007-12-24 05:15:00,1.96745,1.96746,1.96729,1.96746,7177476.0
2007-12-24 05:16:00,1.9675,1.9675,1.96741,1.96741,4709635.0
2007-12-24 05:17:00,1.96728,1.96728,1.96714,1.96714,1812307.0
2007-12-24 05:18:00,1.96718,1.96718,1.96707,1.96707,3333488.0
2007-12-24 05:19:00,1.96716,1.96723,1.96711,1.96723,2927584.0
2007-12-24 05:20:00,1.96731,1.96737,1.96727,1.96737,262497.0
2007-12-24 05:21:00,1.96696,1.96747,1.96696,1.96734,4724305.0
2007-12-24 05:22:00,1.96739,1.96753,1.96721,1.9673,8291836.0
2007-12-24 05:23:00,1.96729,1.96738,1.96723,1.96737,20196660.0
2007-12-24 05:24:00,1.96734,1.96737,1.96726,1.96735,18436686.0
2007-12-24 05:25:00,1.96746,1.96748,1.96733,1.96748,10018255.0
2007-12-24 05:26:00,1.96768,1.96768,1.96751,1.96751,2319112.0
2007-12-24 05:28:00,1.9674,1.96756,1.9674,1.96756,7194253.0
2007-12-24 05:29:00,1.96767,1.96788,1.96767,1.96777,8462534.0
2007-12-24 05:30:00,1.96757,1.96757,1.96746,1.96755,2784501.0
2007-12-24 05:31:00,1.96759,1.96759,1.96729,1.9674,7644712.0
2007-12-24 05:32:00,1.96728,1.96728,1.96697,1.96704,2544490.0
2007-12-24 05:33:00,1.96699,1.96717,1.96699,1.96717,7994894.0
2007-12-24 05:34:00,1.96723,1.96723,1.96679,1.96704,5146960.0
2007-12-24 05:36:00,1.96701,1.96714,1.96698,1.96698,2714701.0
2007-12-24 05:37:00,1.96692,1.96693,1.96675,1.96693,3421398.0
2007-12-24 05:38:00,1.96693,1.96693,1.9669,1.9669,174413.0
2007-12-24 05:39:00,1.96692,1.96692,1.96663,1.96677,23824025.0
2007-12-24 05:40:00,1.96686,1.96686,1.96686,1.96686,1051024.0
2007-12-24 05:42:00,1.96689,1.967,1.96688,1.967,7119059.0
2007-12-24 05:43:00,1.96692,1.96727,1.96692,1.96727,6666271.0
2007-12-24 05:44:00,1.96729,1.96739,1.96724,1.96736,7108566.0
2007-12-24 05:45:00,1.96734,1.96735,1.96705,1.96705,11846788.0
2007-12-24 05:46:00,1.96709,1.96715,1.96709,1.96715,2243243.0
2007-12-24 05:47:00,1.96719,1.96738,1.96712,1.96738,4559796.0
2007-12-24 05:48:00,1.96743,1.96743,1.96736,1.96736,313156.0
2007-12-24 05:49:00,1.96692,1.9673,1.96692,1.9673,1144184.0
2007-12-24 05:50:00,1.96728,1.96758,1.96728,1.96758,13166564.0
2007-12-24 05:52:00,1.96757,1.96757,1.96718,1.96729,2140841.0
2007-12-24 05:53:00,1.96738,1.96752,1.96732,1.96738,11008122.0
2007-12-24 05:54:00,1.96728,1.96728,1.96714,1.96714,2271367.0
2007-12-24 05:55:00,1.96693,1.96693,1.96687,1.96687,718766.0
2007-12-24 05:56:00,1.9669,1.96698,1.9669,1.96698,624272.0
2007-12-24 05:57:00,1.96706,1.96719,1.96706,1.96719,2358822.0
2007-12-24 05:58:00,1.96707,1.96707,1.96675,1.96675,1122169.0
2007-12-24 05:59:00,1.96676,1.9668,1.96656,1.96663,5457956.0
2007-12-24 06:00:00,1.96665,1.96667,1.96635,1.96667,7684605.0
2007-12-24 06:01:00,1.96662,1.96662,1.96615,1.96615,8522417.0
2007-12-24 06:02:00,1.96659,1.96659,1.96644,1.96644,3892462.0
2007-12-24 06:03:00,1.96654,1.96657,1.96643,1.96653,11417754.0
2007-12-24 06:04:00,1.96652,1.96652,1.9663,1.96639,1074957.0
2007-12-24 06:05:00,1.96649,1.96661,1.96641,1.96661,3028053.0
2007-12-24 06:06:00,1.96673,1.96673,1.9667,1.9667,694135.0
2007-12-24 06:07:00,1.96658,1.96658,1.96658,1.96658,114152.0
2007-12-24 06:08:00,1.96647,1.96665,1.96643,1.96665,10515379.0
2007-12-24 06:10:00,1.96671,1.96671,1.96616,1.96616,1518166.0
2007-12-24 06:11:00,1.96629,1.96634,1.96626,1.96634,10247844.0
2007-12-24 06:12:00,1.96629,1.96629,1.96614,1.96614,8227871.0
2007-12-24 06:13:00,1.96629,1.96636,1.96629,1.96636,1532509.0
2007-12-24 06:14:00,1.96636,1.96636,1.96636,1.96636,228254.0
2007-12-24 06:15:00,1.9664,1.96668,1.9664,1.96648,8459908.0
2007-12-24 06:16:00,1.96648,1.96704,1.96648,1.96704,5919544.0
2007-12-24 06:17:00,1.96703,1.96756,1.96703,1.96756,9807104.0
2007-12-24 06:18:00,1.9675,1.9675,1.9675,1.9675,188948.0
2007-12-24 06:20:00,1.96745,1.96745,1.9672,1.96729,2039932.0
2007-12-24 06:21:00,1.96725,1.96725,1.96687,1.96687,4862402.0
2007-12-24 06:22:00,1.96694,1.96694,1.9665,1.96668,4563962.0
2007-12-24 06:23:00,1.96664,1.96669,1.96646,1.96669,7985020.0
2007-12-24 06:24:00,1.96685,1.96708,1.96685,1.96708,516916.0
2007-12-24 06:25:00,1.96678,1.96678,1.96676,1.96676,544005.0
2007-12-24 06:26:00,1.9666,1.96683,1.9666,1.96683,1464720.0
2007-12-24 06:27:00,1.9668,1.96692,1.9668,1.96692,7402400.0
2007-12-24 06:28:00,1.96694,1.96694,1.96671,1.96679,10262668.0
2007-12-24 06:29:00,1.96672,1.96673,1.96659,1.9667,5599677.0
2007-12-24 06:30:00,1.96687,1.96687,1.96687,1.96687,1873996.0
2007-12-24 06:31:00,1.96676,1.96676,1.96671,1.96671,8065333.0
2007-12-24 06:32:00,1.9667,1.9667,1.9667,1.9667,275817.0
2007-12-24 06:34:00,1.96658,1.96658,1.96634,1.96634,3531349.0
2007-12-24 06:35:00,1.96652,1.96678,1.96652,1.96678,1417834.0
2007-12-24 06:36:00,1.96689,1.96703,1.96683,1.96693,6838539.0
2007-12-24 06:37:00,1.96686,1.96686,1.9668,1.9668,6264183.0
2007-12-24 06:38:00,1.96682,1.96682,1.9667,1.96674,1154320.0
2007-12-24 06:39:00,1.96694,1.96712,1.96694,1.96704,2895435.0
2007-12-24 06:40:00,1.96695,1.96695,1.96678,1.96678,1568660.0
2007-12-24 06:41:00,1.96662,1.96671,1.9664,1.96671,3687918.0
2007-12-24 06:42:00,1.96684,1.9669,1.96675,1.96675,6332513.0
2007-12-24 06:44:00,1.96669,1.96669,1.96669,1.96669,817086.0
2007-12-24 06:45:00,1.96671,1.96671,1.96647,1.96659,1946735.0
2007-12-24 06:46:00,1.96669,1.96669,1.96653,1.96653,5964250.0
2007-12-24 06:47:00,1.96661,1.9667,1.96655,1.9667,16415445.0
2007-12-24 06:48:00,1.96673,1.96677,1.96669,1.96672,4434519.0
2007-12-24 06:49:00,1.96673,1.96677,1.96665,1.96676,2765757.0
2007-12-24 06:50:00,1.96674,1.96674,1.9667,1.9667,838274.0
2007-12-24 06:52:00,1.96675,1.96675,1.96657,1.96664,1936202.0
2007-12-24 06:53:00,1.96655,1.96655,1.96628,1.96643,5882267.0
2007-12-24 06:54:00,1.96648,1.96648,1.96627,1.96632,3743252.0
2007-12-24 06:55:00,1.96618,1.9663,1.96608,1.96613,3349327.0
2007-12-24 06:56:00,1.9661,1.96632,1.9661,1.96632,1183211.0
2007-12-24 06:57:00,1.96635,1.96644,1.96626,1.96635,3421978.0
2007-12-24 06:58:00,1.96647,1.96663,1.96647,1.9666,7198134.0
2007-12-24 06:59:00,1.96651,1.96666,1.96649,1.96666,6373267.0
2007-12-24 07:00:00,1.9666,1.9666,1.96619,1.96648,4108475.0
2007-12-24 07:01:00,1.96644,1.96673,1.96644,1.96673,2304257.0
2007-12-24 07:02:00,1.967,1.967,1.96678,1.96685,3690993.0
2007-12-24 07:03:00,1.96687,1.96692,1.96681,1.96681,20215121.0
2007-12-24 07:04:00,1.96678,1.96678,1.96657,1.96666,5800106.0
2007-12-24 07:05:00,1.9667,1.96682,1.9667,1.96677,17793788.0
2007-12-24 07:06:00,1.96679,1.96679,1.96653,1.96653,2226485.0
2007-12-24 07:07:00,1.96645,1.96656,1.96645,1.96656,1091897.0
2007-12-24 07:08:00,1.96667,1.96688,1.96667,1.96669,8482450.0
2007-12-24 07:09:00,1.96664,1.96664,1.96664,1.96664,46096.0
2007-12-24 07:10:00,1.96687,1.96687,1.96687,1.96687,420218.0
2007-12-24 07:11:00,1.96679,1.9668,1.96659,1.9668,4764832.0
2007-12-24 07:12:00,1.96689,1.96689,1.96672,1.96672,4808844.0
2007-12-24 07:13:00,1.96672,1.96677,1.96662,1.96677,4218190.0
2007-12-24 07:14:00,1.96669,1.96684,1.96669,1.96684,764318.0
2007-12-24 07:15:00,1.9669,1.9669,1.96668,1.96668,2577893.0
2007-12-24 07:16:00,1.96646,1.96651,1.96646,1.96651,700757.0
2007-12-24 07:17:00,1.96656,1.96659,1.96643,1.96651,4575944.0
2007-12-24 07:18:00,1.96667,1.9667,1.96667,1.9667,2363896.0
2007-12-24 07:19:00,1.96658,1.96658,1.96629,1.96658,8229391.0
2007-12-24 07:20:00,1.96658,1.96658,1.96639,1.96657,5226860.0
2007-12-24 07:22:00,1.96671,1.96671,1.96671,1.96671,855807.0
2007-12-24 07:23:00,1.96676,1.96676,1.96668,1.96668,3123123.0
2007-12-24 07:24:00,1.96684,1.96684,1.96684,1.96684,225871.0
2007-12-24 07:25:00,1.9669,1.96724,1.96685,1.96724,4441227.0
2007-12-24 07:26:00,1.96722,1.96722,1.96716,1.96716,9326252.0
2007-12-24 07:27:00,1.96716,1.96716,1.96677,1.96677,10443552.0
2007-12-24 07:28:00,1.96682,1.96682,1.96682,1.96682,337854.0
2007-12-24 07:30:00,1.96697,1.96709,1.96697,1.96709,5838859.0
2007-12-24 07:31:00,1.96705,1.96705,1.96691,1.96691,4106759.0
2007-12-24 07:32:00,1.96728,1.96728,1.96728,1.96728,697569.0
2007-12-24 07:33:00,1.96732,1.96758,1.96732,1.96758,6180052.0
2007-12-24 07:34:00,1.96756,1.96756,1.96756,1.96756,225737.0
2007-12-24 07:35:00,1.96746,1.96746,1.96727,1.96727,8647905.0
2007-12-24 07:36:00,1.96702,1.96702,1.96684,1.96684,2702882.0
2007-12-24 07:37:00,1.96683,1.96689,1.96683,1.96689,2239756.0
2007-12-24 07:38:00,1.96689,1.96689,1.96673,1.96683,1123986.0
2007-12-24 07:39:00,1.96683,1.96696,1.96667,1.96696,2283385.0
2007-12-24 07:40:00,1.96723,1.96723,1.96721,1.96721,557073.0
2007-12-24 07:41:00,1.96688,1.96692,1.96684,1.96692,3300007.0
2007-12-24 07:42:00,1.96688,1.96688,1.96675,1.96675,675441.0
2007-12-24 07:43:00,1.96668,1.9667,1.96622,1.9667,13947045.0
2007-12-24 07:44:00,1.96683,1.96703,1.96683,1.96701,1652160.0
2007-12-24 07:45:00,1.96707,1.96736,1.96705,1.96736,2348559.0
2007-12-24 07:46:00,1.96732,1.96732,1.96715,1.96715,1350542.0
2007-12-24 07:47:00,1.96718,1.96722,1.96709,1.9671,5853539.0
2007-12-24 07:48:00,1.9673,1.96742,1.9673,1.96742,3473621.0
2007-12-24 07:49:00,1.96706,1.96765,1.96706,1.96765,3478648.0
2007-12-24 07:50:00,1.96779,1.96797,1.96779,1.9678,2123995.0
2007-12-24 07:51:00,1.96752,1.96762,1.96724,1.96762,8146469.0
2007-12-24 07:52:00,1.96785,1.96798,1.96785,1.9679,8624576.0
2007-12-24 07:53:00,1.96776,1.96776,1.9675,1.96776,3055415.0
2007-12-24 07:54:00,1.96783,1.96793,1.96779,1.96779,12167329.0
2007-12-24 07:55:00,1.9679,1.96801,1.96785,1.96801,6244628.0
2007-12-24 07:56:00,1.96797,1.96801,1.96784,1.96784,1838131.0
2007-12-24 07:57:00,1.96771,1.96771,1.96738,1.96742,2789047.0
2007-12-24 07:58:00,1.96743,1.96743,1.96713,1.96713,14912735.0
2007-12-24 08:00:00,1.96708,1.96718,1.96692,1.96718,1194059.0
2007-12-24 08:01:00,1.96723,1.96738,1.9672,1.96738,3163254.0
2007-12-24 08:02:00,1.96744,1.96753,1.96744,1.96753,4962283.0
2007-12-24 08:03:00,1.96754,1.968,1.96754,1.96787,2807027.0
2007-12-24 08:04:00,1.96797,1.96797,1.96782,1.96782,2941038.0
2007-12-24 08:05:00,1.96772,1.96772,1.9675,1.96761,3479037.0
2007-12-24 08:06:00,1.9673,1.9673,1.96716,1.96716,1154003.0
2007-12-24 08:07:00,1.96698,1.96698,1.96675,1.96685,8531985.0
2007-12-24 08:08:00,1.967,1.96712,1.967,1.96712,300093.0
2007-12-24 08:09:00,1.96717,1.96717,1.96698,1.96698,6564200.0
2007-12-24 08:10:00,1.96712,1.96717,1.96712,1.96717,1341794.0
2007-12-24 08:11:00,1.9672,1.96727,1.96701,1.96727,3662739.0
2007-12-24 08:12:00,1.9674,1.96745,1.96702,1.9671,8511392.0
2007-12-24 08:13:00,1.96717,1.96731,1.96717,1.96729,1796242.0
2007-12-24 08:14:00,1.96727,1.96727,1.96724,1.96724,4147420.0
2007-12-24 08:15:00,1.96725,1.96727,1.96703,1.96723,3122887.0
2007-12-24 08:16:00,1.96725,1.9673,1.96725,1.9673,1116867.0
2007-12-24 08:17:00,1.96729,1.96732,1.96696,1.96696,8020486.0
2007-12-24 08:18:00,1.96688,1.96691,1.96688,1.96691,714444.0
2007-12-24 08:19:00,1.9667,1.9667,1.96633,1.96633,1839958.0
2007-12-24 08:20:00,1.96633,1.96633,1.96632,1.96632,3240369.0
2007-12-24 08:21:00,1.96634,1.96641,1.96634,1.96641,3465849.0
2007-12-24 08:22:00,1.96628,1.96667,1.96628,1.96667,1719664.0
2007-12-24 08:23:00,1.96668,1.96672,1.96662,1.96667,6024378.0
2007-12-24 08:24:00,1.96656,1.96656,1.96649,1.96649,11757441.0
2007-12-24 08:25:00,1.96655,1.96673,1.96655,1.96673,5703902.0
2007-12-24 08:26:00,1.96661,1.96665,1.96647,1.9666,6345982.0
2007-12-24 08:27:00,1.96664,1.96691,1.96664,1.96691,4151992.0
2007-12-24 08:28:00,1.96688,1.96699,1.96679,1.96699,464166.0
2007-12-24 08:29:00,1.96694,1.96695,1.96683,1.9669,2998074.0
2007-12-24 08:30:00,1.96689,1.96699,1.96682,1.96691,4482688.0
2007-12-24 08:31:00,1.96692,1.96695,1.96684,1.96695,11604364.0
2007-12-24 08:32:00,1.96698,1.96698,1.96691,1.96693,6537616.0
2007-12-24 08:34:00,1.96692,1.96692,1.96676,1.96689,5089632.0
2007-12-24 08:35:00,1.9669,1.9669,1.96678,1.96684,8266958.0
2007-12-24 08:36:00,1.96689,1.96703,1.96685,1.96685,2300361.0
2007-12-24 08:37:00,1.96683,1.96707,1.96683,1.96705,1441217.0
2007-12-24 08:38:00,1.96697,1.96697,1.96688,1.96688,2134822.0
2007-12-24 08:39:00,1.96685,1.96685,1.96661,1.9667,11898471.0
2007-12-24 08:40:00,1.96662,1.96681,1.96661,1.96661,13388504.0
2007-12-24 08:41:00,1.96672,1.96691,1.96656,1.96691,5388660.0
2007-12-24 08:42:00,1.96695,1.96713,1.96695,1.96713,1946066.0
2007-12-24 08:43:00,1.96729,1.96775,1.96718,1.96775,13805082.0
2007-12-24 08:44:00,1.96795,1.96823,1.96795,1.96823,2152266.0
2007-12-24 08:45:00,1.96836,1.96855,1.96836,1.96855,2224755.0
2007-12-24 08:46:00,1.96858,1.96864,1.96801,1.96863,5166647.0
2007-12-24 08:47:00,1.96869,1.96895,1.96869,1.96895,5712095.0
2007-12-24 08:48:00,1.96906,1.96906,1.96886,1.96886,3203649.0
2007-12-24 08:49:00,1.96874,1.96874,1.96834,1.96847,1356572.0
2007-12-24 08:50:00,1.96875,1.96894,1.96875,1.96893,6222537.0
2007-12-24 08:51:00,1.96916,1.96916,1.96849,1.96849,10895583.0
2007-12-24 08:52:00,1.96862,1.96862,1.96847,1.96847,840641.0
2007-12-24 08:53:00,1.96847,1.96847,1.96824,1.96835,1960499.0
2007-12-24 08:54:00,1.96831,1.96831,1.96806,1.9681,1670746.0
2007-12-24 08:55:00,1.96795,1.96808,1.96795,1.96805,2232148.0
2007-12-24 08:56:00,1.96803,1.96803,1.96758,1.96758,5627789.0
2007-12-24 08:57:00,1.96766,1.96766,1.96718,1.96738,5146984.0
2007-12-24 08:58:00,1.96731,1.96731,1.96703,1.96707,2647207.0
2007-12-24 08:59:00,1.96705,1.96705,1.96695,1.96695,1065775.0
2007-12-24 09:00:00,1.96699,1.96699,1.96681,1.96681,1759214.0
2007-12-24 09:01:00,1.96676,1.96676,1.96638,1.96638,15946560.0
2007-12-24 09:02:00,1.96639,1.96639,1.96623,1.96637,1684054.0
2007-12-24 09:03:00,1.96643,1.96685,1.96643,1.96685,19414885.0
2007-12-24 09:04:00,1.96666,1.96667,1.96661,1.96661,207021.0
2007-12-24 09:05:00,1.96651,1.96659,1.96605,1.96639,6275337.0
2007-12-24 09:06:00,1.96633,1.96633,1.96614,1.96631,5143304.0
2007-12-24 09:07:00,1.96614,1.96629,1.96581,1.96581,3769806.0
2007-12-24 09:08:00,1.96523,1.9657,1.96523,1.96546,3051029.0
2007-12-24 09:09:00,1.96553,1.9656,1.96549,1.9656,4888179.0
2007-12-24 09:10:00,1.96565,1.96565,1.96541,1.96549,2997321.0
2007-12-24 09:11:00,1.96571,1.96596,1.96571,1.96596,1415039.0
2007-12-24 09:12:00,1.96596,1.96613,1.96596,1.96601,6805507.0
2007-12-24 09:13:00,1.96606,1.9664,1.96606,1.96634,4335083.0
2007-12-24 09:14:00,1.96635,1.96652,1.96635,1.96641,2341542.0
2007-12-24 09:15:00,1.96628,1.96654,1.96619,1.9664,2947495.0
2007-12-24 09:16:00,1.96652,1.96653,1.96641,1.96647,1339344.0
2007-12-24 09:17:00,1.96674,1.96696,1.96674,1.96696,4218553.0
2007-12-24 09:18:00,1.96693,1.96693,1.96655,1.96655,1279121.0
2007-12-24 09:19:00,1.96668,1.96725,1.9666,1.96725,4524849.0
2007-12-24 09:20:00,1.96721,1.96725,1.96716,1.96716,745231.0
2007-12-24 09:21:00,1.9671,1.96729,1.9671,1.96714,8087361.0
2007-12-24 09:22:00,1.96727,1.96747,1.96727,1.96747,2684698.0
2007-12-24 09:23:00,1.96741,1.96741,1.96682,1.96682,1892912.0
2007-12-24 09:24:00,1.96683,1.96683,1.9667,1.96678,1513816.0
2007-12-24 09:25:00,1.96684,1.96689,1.96669,1.96689,1492231.0
2007-12-24 09:26:00,1.96691,1.96696,1.96681,1.96688,3202433.0
2007-12-24 09:27:00,1.96679,1.96687,1.96668,1.96684,2703884.0
2007-12-24 09:28:00,1.96683,1.96711,1.9667,1.96711,2741493.0
2007-12-24 09:29:00,1.96723,1.9676,1.96723,1.9676,5851837.0
2007-12-24 09:30:00,1.96776,1.96779,1.9676,1.96779,6538621.0
2007-12-24 09:31:00,1.96764,1.96776,1.96748,1.96748,16065132.0
2007-12-24 09:32:00,1.96753,1.96784,1.96739,1.96784,5350152.0
2007-12-24 09:33:00,1.96776,1.96776,1.9676,1.9676,2148959.0
2007-12-24 09:34:00,1.96754,1.96754,1.96744,1.96744,3932847.0
2007-12-24 09:35:00,1.96746,1.96756,1.96724,1.96724,6647303.0
2007-12-24 09:36:00,1.96725,1.96729,1.96722,1.96729,5299530.0
2007-12-24 09:37:00,1.96732,1.96738,1.96727,1.96732,11352188.0
2007-12-24 09:38:00,1.96728,1.96728,1.96718,1.96718,3405383.0
2007-12-24 09:39:00,1.96703,1.96703,1.96665,1.96665,7510293.0
2007-12-24 09:40:00,1.9667,1.96711,1.9667,1.96711,890262.0
2007-12-24 09:41:00,1.96718,1.96737,1.96718,1.96718,2961486.0
2007-12-24 09:42:00,1.96704,1.96704,1.96662,1.96662,2391618.0
2007-12-24 09:43:00,1.9665,1.9665,1.96618,1.96622,8615244.0
2007-12-24 09:44:00,1.96624,1.96624,1.96607,1.96607,770469.0
2007-12-24 09:45:00,1.96597,1.96597,1.96559,1.96559,23347298.0
2007-12-24 09:46:00,1.96566,1.96576,1.96554,1.9656,4094656.0
2007-12-24 09:47:00,1.96558,1.96563,1.96556,1.96561,13765949.0
2007-12-24 09:48:00,1.96569,1.96603,1.96569,1.96603,7160191.0
2007-12-24 09:49:00,1.96605,1.96627,1.96605,1.96608,1916811.0
2007-12-24 09:50:00,1.96601,1.96601,1.9658,1.96601,13834030.0
2007-12-24 09:51:00,1.96594,1.96608,1.96585,1.96608,1166879.0
2007-12-24 09:52:00,1.96607,1.96618,1.96598,1.966,3211762.0
2007-12-24 09:53:00,1.96603,1.96609,1.96588,1.96609,17240054.0
2007-12-24 09:54:00,1.96614,1.96614,1.96586,1.96599,4966099.0
2007-12-24 09:55:00,1.96601,1.96601,1.96582,1.96583,7784663.0
2007-12-24 09:56:00,1.96579,1.96579,1.96553,1.96566,5645241.0
2007-12-24 09:57:00,1.96584,1.9659,1.96575,1.96588,1825947.0
2007-12-24 09:58:00,1.96586,1.96586,1.96579,1.96579,861297.0
2007-12-24 09:59:00,1.96568,1.96572,1.96549,1.96549,18104033.0
2007-12-24 10:00:00,1.96539,1.9654,1.96522,1.96534,4724053.0
2007-12-24 10:01:00,1.96537,1.96541,1.96525,1.9654,14718368.0
2007-12-24 10:02:00,1.9654,1.9656,1.96521,1.96521,7130698.0
2007-12-24 10:03:00,1.96568,1.96637,1.96568,1.96637,3259338.0
2007-12-24 10:04:00,1.96639,1.96639,1.96616,1.96637,11312753.0
2007-12-24 10:05:00,1.96642,1.96642,1.96621,1.96639,2986648.0
2007-12-24 10:06:00,1.96647,1.96647,1.96621,1.96621,690336.0
2007-12-24 10:07:00,1.96618,1.96625,1.96471,1.96617,5551837.0
2007-12-24 10:08:00,1.96622,1.96631,1.96622,1.96627,5793486.0
2007-12-24 10:09:00,1.96624,1.96624,1.9661,1.96617,55299843.0
2007-12-24 10:10:00,1.96609,1.96614,1.96585,1.96614,5571311.0
2007-12-24 10:11:00,1.96622,1.96622,1.96572,1.96609,7872177.0
2007-12-24 10:12:00,1.96614,1.96624,1.96601,1.96601,2988735.0
2007-12-24 10:13:00,1.96594,1.96604,1.96576,1.96579,10699352.0
2007-12-24 10:14:00,1.96608,1.96619,1.96608,1.96619,439542.0
2007-12-24 10:15:00,1.96619,1.96657,1.96619,1.96657,11766716.0
2007-12-24 10:16:00,1.96657,1.96665,1.96651,1.96664,2277565.0
2007-12-24 10:17:00,1.9667,1.96674,1.96658,1.96674,11870560.0
2007-12-24 10:18:00,1.96662,1.96662,1.96631,1.96631,1216235.0
2007-12-24 10:19:00,1.96628,1.96643,1.96619,1.96619,5855447.0
2007-12-24 10:20:00,1.96618,1.96618,1.96617,1.96617,3960413.0
2007-12-24 10:21:00,1.96622,1.96632,1.9661,1.96613,4804129.0
2007-12-24 10:22:00,1.96599,1.96599,1.96567,1.96567,6652622.0
2007-12-24 10:23:00,1.96582,1.9661,1.96582,1.9661,6339625.0
2007-12-24 10:24:00,1.96633,1.96675,1.96633,1.96675,1977299.0
2007-12-24 10:25:00,1.96692,1.96725,1.96692,1.96725,2323402.0
2007-12-24 10:26:00,1.96715,1.96715,1.96685,1.96685,73934.0
2007-12-24 10:27:00,1.96676,1.96676,1.96637,1.96637,12434756.0
2007-12-24 10:28:00,1.96638,1.96638,1.96626,1.9663,2225533.0
2007-12-24 10:29:00,1.96628,1.96632,1.96603,1.96622,3872157.0
2007-12-24 10:30:00,1.96617,1.96626,1.96609,1.96626,10999609.0
2007-12-24 10:31:00,1.96619,1.96643,1.96604,1.96604,8791589.0
2007-12-24 10:32:00,1.96572,1.96578,1.96572,1.96577,3893790.0
2007-12-24 10:33:00,1.96568,1.96568,1.96533,1.96533,12268383.0
2007-12-24 10:34:00,1.96531,1.96531,1.96502,1.96505,4338274.0
2007-12-24 10:35:00,1.96497,1.96497,1.96452,1.96452,1835296.0
2007-12-24 10:36:00,1.96457,1.96532,1.96457,1.96532,7356492.0
2007-12-24 10:37:00,1.96535,1.96535,1.96487,1.9649,12027085.0
2007-12-24 10:38:00,1.96503,1.96534,1.96503,1.96534,9840716.0
2007-12-24 10:39:00,1.96539,1.9659,1.96539,1.96586,6803974.0
2007-12-24 10:40:00,1.96585,1.96597,1.96573,1.96597,7680409.0
2007-12-24 10:41:00,1.966,1.9661,1.966,1.96601,7922730.0
2007-12-24 10:42:00,1.96598,1.96599,1.96588,1.96591,5086731.0
2007-12-24 10:43:00,1.96606,1.96606,1.96589,1.96594,4827827.0
2007-12-24 10:44:00,1.96592,1.96599,1.96592,1.96599,6043190.0
2007-12-24 10:45:00,1.96604,1.96615,1.96592,1.96615,2814935.0
2007-12-24 10:46:00,1.9663,1.96662,1.9663,1.96662,3564121.0
2007-12-24 10:47:00,1.96657,1.96673,1.96657,1.96661,20621671.0
2007-12-24 10:48:00,1.96661,1.96666,1.96657,1.96657,1770448.0
2007-12-24 10:49:00,1.96648,1.96684,1.96648,1.96684,3167237.0
2007-12-24 10:50:00,1.96691,1.96702,1.96691,1.96702,3624142.0
2007-12-24 10:51:00,1.96701,1.96701,1.9668,1.9669,14000382.0
2007-12-24 10:52:00,1.967,1.96722,1.96693,1.96693,3372905.0
2007-12-24 10:53:00,1.96701,1.96725,1.96701,1.96723,2425204.0
2007-12-24 10:54:00,1.96732,1.96742,1.96597,1.96734,3736933.0
2007-12-24 10:55:00,1.96724,1.96724,1.9669,1.9669,13059699.0
2007-12-24 10:56:00,1.96705,1.96705,1.96691,1.96699,8103454.0
2007-12-24 10:57:00,1.96698,1.96705,1.96688,1.96688,4853246.0
2007-12-24 10:58:00,1.96693,1.96693,1.96685,1.96688,281529.0
2007-12-24 10:59:00,1.96688,1.96688,1.96675,1.96675,3276985.0
2007-12-24 11:00:00,1.96654,1.96654,1.9659,1.96594,3926130.0
2007-12-24 11:01:00,1.96586,1.96586,1.96568,1.96568,14332568.0
2007-12-24 11:02:00,1.96575,1.96584,1.96571,1.96571,8220259.0
2007-12-24 11:03:00,1.96551,1.96551,1.96516,1.96545,5745209.0
2007-12-24 11:04:00,1.96541,1.96549,1.96522,1.96549,5111806.0
2007-12-24 11:05:00,1.96552,1.96578,1.96552,1.96558,11243099.0
2007-12-24 11:06:00,1.96544,1.96544,1.96478,1.96478,7628004.0
2007-12-24 11:07:00,1.96465,1.96465,1.96385,1.96385,11090565.0
2007-12-24 11:08:00,1.96377,1.96377,1.96364,1.96365,11325074.0
2007-12-24 11:09:00,1.96382,1.96393,1.9637,1.9637,5203222.0
2007-12-24 11:10:00,1.96374,1.96374,1.96357,1.96357,674535.0
2007-12-24 11:11:00,1.96349,1.96354,1.96335,1.96341,3033127.0
2007-12-24 11:12:00,1.96307,1.96307,1.96301,1.96301,473234.0
2007-12-24 11:13:00,1.96295,1.96295,1.96251,1.96253,3452424.0
2007-12-24 11:14:00,1.96259,1.96263,1.96245,1.96245,8543849.0
2007-12-24 11:15:00,1.96256,1.96263,1.9624,1.96249,18015058.0
2007-12-24 11:16:00,1.96265,1.96297,1.96265,1.96297,488566.0
2007-12-24 11:17:00,1.96303,1.96303,1.96267,1.96267,21755204.0
2007-12-24 11:18:00,1.96271,1.9629,1.96257,1.9629,4175012.0
2007-12-24 11:19:00,1.96296,1.96321,1.96296,1.96321,5712394.0
2007-12-24 11:20:00,1.96335,1.9634,1.96327,1.96327,4240389.0
2007-12-24 11:21:00,1.96324,1.96328,1.96315,1.96323,12712490.0
2007-12-24 11:22:00,1.96305,1.96305,1.96297,1.96301,2350428.0
2007-12-24 11:23:00,1.96305,1.96305,1.96291,1.96295,17403973.0
2007-12-24 11:24:00,1.96291,1.96317,1.96291,1.96317,4081986.0
2007-12-24 11:25:00,1.96307,1.96307,1.96257,1.96257,6889990.0
2007-12-24 11:26:00,1.96263,1.96274,1.96256,1.96256,3634554.0
2007-12-24 11:27:00,1.96249,1.9626,1.96229,1.9626,8915067.0
2007-12-24 11:28:00,1.96264,1.96264,1.96219,1.9622,3145564.0
2007-12-24 11:29:00,1.96229,1.96236,1.96223,1.96223,10205692.0
2007-12-24 11:30:00,1.96231,1.96234,1.96226,1.96229,8001547.0
2007-12-24 11:31:00,1.96221,1.96246,1.96221,1.96246,2800105.0
2007-12-24 11:32:00,1.96257,1.96267,1.96257,1.96262,5219118.0
2007-12-24 11:33:00,1.96251,1.96266,1.96244,1.96257,15194848.0
2007-12-24 11:34:00,1.96256,1.96259,1.96236,1.96239,5581921.0
2007-12-24 11:35:00,1.96241,1.96251,1.96236,1.96248,2542028.0
2007-12-24 11:36:00,1.96265,1.9629,1.96265,1.96272,15287484.0
2007-12-24 11:37:00,1.96262,1.96305,1.96262,1.96305,14251839.0
2007-12-24 11:38:00,1.96314,1.96314,1.96277,1.96277,3895730.0
2007-12-24 11:39:00,1.9629,1.9632,1.9629,1.9632,3761556.0
2007-12-24 11:40:00,1.96326,1.96352,1.96326,1.96326,15320627.0
2007-12-24 11:41:00,1.96295,1.963,1.96285,1.96285,7042956.0
2007-12-24 11:42:00,1.96284,1.96305,1.96273,1.96305,6969084.0
2007-12-24 11:43:00,1.96329,1.96344,1.96327,1.96335,10609042.0
2007-12-24 11:44:00,1.96318,1.96318,1.96277,1.9628,4017811.0
2007-12-24 11:45:00,1.96287,1.96287,1.96263,1.96264,1221240.0
2007-12-24 11:46:00,1.96244,1.96253,1.96239,1.96242,14312070.0
2007-12-24 11:47:00,1.9624,1.96268,1.96214,1.96268,4752331.0
2007-12-24 11:48:00,1.96265,1.96274,1.96265,1.96274,1617706.0
2007-12-24 11:49:00,1.9626,1.96263,1.96239,1.96263,2623997.0
2007-12-24 11:50:00,1.96268,1.96302,1.96252,1.96302,5114715.0
2007-12-24 11:51:00,1.96322,1.96363,1.96322,1.96354,9933608.0
2007-12-24 11:52:00,1.96345,1.96349,1.96318,1.96349,1920136.0
2007-12-24 11:53:00,1.96356,1.96371,1.96356,1.9636,8969730.0
2007-12-24 11:54:00,1.96344,1.96344,1.96334,1.96334,180856.0
2007-12-24 11:55:00,1.9634,1.96361,1.9634,1.96343,22293418.0
2007-12-24 11:56:00,1.96337,1.96337,1.96322,1.96322,481878.0
2007-12-24 11:57:00,1.96299,1.96304,1.96271,1.96271,15158344.0
2007-12-24 11:58:00,1.96274,1.96278,1.96263,1.96263,4272901.0
2007-12-24 11:59:00,1.96253,1.96253,1.9624,1.96245,4354397.0
2007-12-24 12:00:00,1.96246,1.96282,1.96245,1.96282,2036894.0
2007-12-24 12:01:00,1.96288,1.9631,1.96266,1.9631,24741699.0
2007-12-24 12:02:00,1.96331,1.96353,1.96331,1.96353,21648519.0
2007-12-24 12:03:00,1.96376,1.96407,1.96249,1.96386,5501716.0
2007-12-24 12:04:00,1.96389,1.96407,1.96389,1.96407,2511950.0
2007-12-24 12:05:00,1.96416,1.96418,1.96407,1.96412,7735921.0
2007-12-24 12:06:00,1.96398,1.96398,1.96369,1.96369,806376.0
2007-12-24 12:07:00,1.96361,1.96363,1.96345,1.96345,2195847.0
2007-12-24 12:08:00,1.96376,1.96389,1.96376,1.96389,566365.0
2007-12-24 12:09:00,1.96398,1.96415,1.96372,1.96372,20200413.0
2007-12-24 12:10:00,1.96376,1.96376,1.96358,1.96358,850627.0
2007-12-24 12:11:00,1.96355,1.96355,1.96295,1.96295,7299479.0
2007-12-24 12:12:00,1.96324,1.96324,1.96303,1.96307,4363252.0
2007-12-24 12:13:00,1.96312,1.96312,1.96284,1.96284,1603039.0
2007-12-24 12:14:00,1.96277,1.96277,1.96255,1.96255,633639.0
2007-12-24 12:15:00,1.96243,1.9625,1.96243,1.96247,2339942.0
2007-12-24 12:16:00,1.96232,1.96232,1.96212,1.96212,1249020.0
2007-12-24 12:17:00,1.96206,1.96208,1.96195,1.96196,8856478.0
2007-12-24 12:18:00,1.96182,1.96182,1.9615,1.9615,1572584.0
2007-12-24 12:19:00,1.96136,1.96156,1.96129,1.96156,1988667.0
2007-12-24 12:20:00,1.96155,1.96167,1.96155,1.96162,690632.0
2007-12-24 12:21:00,1.96151,1.96156,1.96142,1.9615,10808171.0
2007-12-24 12:22:00,1.96147,1.96188,1.96147,1.96188,547337.0
2007-12-24 12:23:00,1.96187,1.96191,1.96142,1.96185,8806589.0
2007-12-24 12:24:00,1.96191,1.96201,1.96184,1.96191,10017444.0
2007-12-24 12:25:00,1.9618,1.96185,1.96171,1.96171,4083146.0
2007-12-24 12:26:00,1.96171,1.96171,1.96159,1.96167,6746757.0
2007-12-24 12:27:00,1.96161,1.96177,1.96159,1.96173,10794577.0
2007-12-24 12:28:00,1.96176,1.96176,1.96157,1.96157,1769096.0
2007-12-24 12:29:00,1.96147,1.96147,1.961,1.9613,6108901.0
2007-12-24 12:30:00,1.96125,1.96125,1.96087,1.96087,2396656.0
2007-12-24 12:31:00,1.9608,1.9608,1.96075,1.96076,1097285.0
2007-12-24 12:32:00,1.96069,1.96069,1.96037,1.96037,5670485.0
2007-12-24 12:33:00,1.96045,1.96045,1.95997,1.95997,16814087.0
2007-12-24 12:34:00,1.96003,1.96009,1.96002,1.96002,895907.0
2007-12-24 12:35:00,1.95984,1.95991,1.95961,1.95966,2422201.0
2007-12-24 12:36:00,1.95964,1.95964,1.95945,1.95945,4979560.0
2007-12-24 12:37:00,1.95936,1.95938,1.95916,1.95916,12712198.0
2007-12-24 12:38:00,1.95899,1.95908,1.95898,1.95898,1673957.0
2007-12-24 12:39:00,1.95875,1.95885,1.95875,1.95882,9718603.0
2007-12-24 12:40:00,1.9588,1.9588,1.95858,1.95858,1610485.0
2007-12-24 12:41:00,1.9584,1.9584,1.95772,1.95772,3217778.0
2007-12-24 12:42:00,1.95749,1.95749,1.95677,1.95677,10315987.0
2007-12-24 12:43:00,1.95678,1.95712,1.95678,1.95712,5591306.0
2007-12-24 12:44:00,1.95713,1.95721,1.95701,1.95701,7028777.0
2007-12-24 12:45:00,1.95714,1.95726,1.957,1.957,11264144.0
2007-12-24 12:46:00,1.95689,1.95719,1.95682,1.95698,10776918.0
2007-12-24 12:47:00,1.95704,1.95707,1.957,1.95705,5271984.0
2007-12-24 12:48:00,1.95712,1.95717,1.95694,1.95711,3725053.0
2007-12-24 12:49:00,1.95706,1.95737,1.95706,1.9573,5895979.0
2007-12-24 12:50:00,1.95718,1.95736,1.95694,1.95736,2483722.0
2007-12-24 12:51:00,1.95745,1.95768,1.95745,1.9576,7921470.0
2007-12-24 12:52:00,1.95765,1.95788,1.95761,1.95788,14667634.0
2007-12-24 12:53:00,1.95795,1.95834,1.95795,1.95834,6209376.0
2007-12-24 12:54:00,1.95839,1.95854,1.95839,1.95854,1599042.0
2007-12-24 12:55:00,1.95861,1.95881,1.95802,1.95802,9207778.0
2007-12-24 12:56:00,1.95796,1.95799,1.95752,1.95752,10043265.0
2007-12-24 12:57:00,1.95748,1.9576,1.95741,1.9576,2157312.0
2007-12-24 12:58:00,1.95766,1.95782,1.95746,1.95746,9378332.0
2007-12-24 12:59:00,1.95719,1.95738,1.95715,1.95738,4852804.0
2007-12-24 13:00:00,1.95761,1.95787,1.95761,1.95787,292710.0
2007-12-24 13:01:00,1.95794,1.95809,1.95794,1.95794,4960082.0
2007-12-24 13:02:00,1.95778,1.95792,1.95778,1.95784,13078236.0
2007-12-24 13:03:00,1.95789,1.95791,1.95774,1.95774,6763688.0
2007-12-24 13:04:00,1.95777,1.95777,1.95745,1.95745,1164473.0
2007-12-24 13:05:00,1.95735,1.95749,1.95726,1.95726,16511208.0
2007-12-24 13:06:00,1.9573,1.95748,1.95723,1.95748,2052704.0
2007-12-24 13:07:00,1.95768,1.95801,1.95768,1.95801,3562967.0
2007-12-24 13:08:00,1.95807,1.95807,1.9565,1.95782,2014653.0
2007-12-24 13:09:00,1.95783,1.95783,1.95748,1.95748,1965421.0
2007-12-24 13:10:00,1.95732,1.95757,1.95732,1.95757,1869140.0
2007-12-24 13:11:00,1.95752,1.95756,1.95735,1.95756,3696857.0
2007-12-24 13:12:00,1.95776,1.95817,1.95772,1.95817,9132325.0
2007-12-24 13:13:00,1.95813,1.95867,1.95808,1.95867,10507629.0
2007-12-24 13:14:00,1.95877,1.95882,1.95869,1.95882,8084387.0
2007-12-24 13:15:00,1.95878,1.95939,1.95878,1.95887,8008269.0
2007-12-24 13:16:00,1.95884,1.95886,1.95884,1.95886,479630.0
2007-12-24 13:17:00,1.95874,1.9589,1.95874,1.9588,2525617.0
2007-12-24 13:18:00,1.95887,1.95907,1.95887,1.95907,1301341.0
2007-12-24 13:19:00,1.95888,1.95901,1.95874,1.95896,28541610.0
2007-12-24 13:20:00,1.95911,1.95924,1.95909,1.95913,7825585.0
2007-12-24 13:21:00,1.95926,1.95976,1.95923,1.95976,4130733.0
2007-12-24 13:22:00,1.95965,1.95965,1.95924,1.95924,2412596.0
2007-12-24 13:23:00,1.9594,1.95969,1.95933,1.95933,12012296.0
2007-12-24 13:24:00,1.95918,1.95956,1.95918,1.95953,1267445.0
2007-12-24 13:25:00,1.95964,1.95969,1.95958,1.95962,1657735.0
2007-12-24 13:26:00,1.95951,1.95951,1.95928,1.95933,13240724.0
2007-12-24 13:27:00,1.95921,1.95935,1.95907,1.95931,6724000.0
2007-12-24 13:28:00,1.9593,1.95946,1.9593,1.95943,1772804.0
2007-12-24 13:29:00,1.95955,1.95971,1.95948,1.95971,4440520.0
2007-12-24 13:30:00,1.95988,1.96,1.95986,1.95999,7609769.0
2007-12-24 13:31:00,1.95994,1.95994,1.95978,1.95978,2449238.0
2007-12-24 13:32:00,1.95985,1.96002,1.95978,1.95995,1670609.0
2007-12-24 13:33:00,1.95988,1.95992,1.95972,1.95992,3903652.0
2007-12-24 13:34:00,1.95998,1.96033,1.95998,1.96033,4159635.0
2007-12-24 13:35:00,1.96031,1.96031,1.96005,1.96017,9212352.0
2007-12-24 13:36:00,1.96029,1.96041,1.96029,1.96041,435111.0
2007-12-24 13:37:00,1.96064,1.96101,1.96064,1.96101,4897102.0
2007-12-24 13:38:00,1.96093,1.96138,1.96093,1.96138,15668374.0
2007-12-24 13:39:00,1.9613,1.9613,1.96044,1.96044,6055179.0
2007-12-24 13:40:00,1.96026,1.96026,1.95982,1.95982,2318907.0
2007-12-24 13:41:00,1.95978,1.95989,1.95943,1.95943,16527848.0
2007-12-24 13:42:00,1.9595,1.9595,1.95908,1.95912,4277520.0
2007-12-24 13:43:00,1.95881,1.95882,1.9584,1.9584,3528762.0
2007-12-24 13:44:00,1.95845,1.95845,1.95835,1.95835,2797218.0
2007-12-24 13:45:00,1.95831,1.95837,1.95786,1.95836,5181516.0
2007-12-24 13:46:00,1.95803,1.95803,1.95764,1.95773,1715907.0
2007-12-24 13:47:00,1.95773,1.95808,1.95754,1.95808,5342736.0
2007-12-24 13:48:00,1.95817,1.9586,1.95817,1.9586,2654375.0
2007-12-24 13:49:00,1.95866,1.95914,1.95866,1.95914,1684091.0
2007-12-24 13:50:00,1.95919,1.95946,1.95919,1.95946,3119080.0
2007-12-24 13:51:00,1.95945,1.95951,1.95942,1.95948,8282975.0
2007-12-24 13:52:00,1.95952,1.95965,1.95938,1.95938,931485.0
2007-12-24 13:53:00,1.95934,1.95937,1.95927,1.95934,10933694.0
2007-12-24 13:54:00,1.95949,1.95978,1.95949,1.95978,9135722.0
2007-12-24 13:55:00,1.95978,1.95983,1.95978,1.95978,2145797.0
2007-12-24 13:56:00,1.95973,1.95973,1.95956,1.95956,8544161.0
2007-12-24 13:57:00,1.9594,1.9594,1.95882,1.95882,3263447.0
2007-12-24 13:58:00,1.95891,1.95908,1.95891,1.95908,1884639.0
2007-12-24 13:59:00,1.95888,1.95888,1.95846,1.95869,6050695.0
2007-12-24 14:00:00,1.95886,1.95905,1.95877,1.95877,40786814.0
2007-12-24 14:01:00,1.95885,1.95885,1.95864,1.95864,5935147.0
2007-12-24 14:02:00,1.95858,1.95858,1.9584,1.95851,3970236.0
2007-12-24 14:03:00,1.95847,1.95852,1.95785,1.95821,11706854.0
2007-12-24 14:04:00,1.95806,1.9582,1.95803,1.9582,5172795.0
2007-12-24 14:05:00,1.95827,1.95827,1.95788,1.95788,4950929.0
2007-12-24 14:06:00,1.95781,1.95781,1.9576,1.9576,3204977.0
2007-12-24 14:07:00,1.95752,1.95752,1.95733,1.95735,21463620.0
2007-12-24 14:08:00,1.95743,1.95751,1.95743,1.95751,883575.0
2007-12-24 14:09:00,1.95752,1.95759,1.95751,1.95751,4326524.0
2007-12-24 14:10:00,1.95758,1.95776,1.95758,1.95776,1449456.0
2007-12-24 14:11:00,1.95767,1.95767,1.95747,1.9575,12072561.0
2007-12-24 14:12:00,1.9576,1.95772,1.95752,1.95752,2396875.0
2007-12-24 14:13:00,1.95767,1.95774,1.95765,1.95774,10034213.0
2007-12-24 14:14:00,1.95768,1.95832,1.95768,1.95832,4409654.0
2007-12-24 14:15:00,1.9584,1.9584,1.95794,1.95797,10724896.0
2007-12-24 14:16:00,1.95806,1.95806,1.95759,1.95759,3678128.0
2007-12-24 14:17:00,1.9574,1.9574,1.95705,1.95714,14815529.0
2007-12-24 14:18:00,1.95725,1.95735,1.95706,1.95706,2933185.0
2007-12-24 14:19:00,1.95697,1.95697,1.95682,1.95682,6036332.0
2007-12-24 14:20:00,1.95678,1.95678,1.95645,1.95661,14705470.0
2007-12-24 14:21:00,1.95672,1.95688,1.95644,1.95687,26023683.0
2007-12-24 14:22:00,1.95691,1.95701,1.95691,1.95701,899990.0
2007-12-24 14:23:00,1.9571,1.95729,1.9571,1.95729,2553831.0
2007-12-24 14:24:00,1.95736,1.95751,1.95733,1.95739,9612009.0
2007-12-24 14:25:00,1.95735,1.95735,1.95715,1.95718,8570096.0
2007-12-24 14:26:00,1.95713,1.95714,1.95687,1.95701,3765297.0
2007-12-24 14:27:00,1.95721,1.95735,1.95676,1.95676,3897645.0
2007-12-24 14:28:00,1.95674,1.95716,1.95674,1.95716,398665.0
2007-12-24 14:29:00,1.95725,1.95734,1.95706,1.95706,5849021.0
2007-12-24 14:30:00,1.95692,1.95692,1.95663,1.95663,6347219.0
2007-12-24 14:31:00,1.95655,1.95681,1.95655,1.95681,6735716.0
2007-12-24 14:32:00,1.95676,1.95676,1.95627,1.95675,13590941.0
2007-12-24 14:33:00,1.95683,1.95683,1.95674,1.95674,9306954.0
2007-12-24 14:34:00,1.95657,1.95676,1.95657,1.95667,10813918.0
2007-12-24 14:35:00,1.95661,1.9568,1.95656,1.9568,17564831.0
2007-12-24 14:36:00,1.95677,1.95677,1.95649,1.95657,8925781.0
2007-12-24 14:37:00,1.95655,1.95667,1.95642,1.95654,3237001.0
2007-12-24 14:38:00,1.95653,1.9567,1.95641,1.9567,1437888.0
2007-12-24 14:39:00,1.95675,1.95675,1.95652,1.95671,7316795.0
2007-12-24 14:40:00,1.95674,1.95682,1.95672,1.95672,1906130.0
2007-12-24 14:41:00,1.95671,1.95674,1.95646,1.95674,4065268.0
2007-12-24 14:42:00,1.95677,1.95677,1.95655,1.95655,2131053.0
2007-12-24 14:43:00,1.95661,1.95674,1.95661,1.95671,6633600.0
2007-12-24 14:44:00,1.95665,1.95665,1.95644,1.95646,4025095.0
2007-12-24 14:45:00,1.95662,1.95671,1.95646,1.95671,6411655.0
2007-12-24 14:46:00,1.95659,1.95659,1.95621,1.95621,3236568.0
2007-12-24 14:47:00,1.95619,1.95619,1.95576,1.95576,9515025.0
2007-12-24 14:48:00,1.95575,1.95575,1.95532,1.9555,15704996.0
2007-12-24 14:49:00,1.95536,1.95536,1.95492,1.95492,1922288.0
2007-12-24 14:50:00,1.95478,1.9549,1.95475,1.95478,3087937.0
2007-12-24 14:51:00,1.95424,1.95455,1.95424,1.95432,2473960.0
2007-12-24 14:52:00,1.95426,1.95432,1.95426,1.95427,5439275.0
2007-12-24 14:53:00,1.95412,1.95429,1.95412,1.95419,18880920.0
2007-12-24 14:54:00,1.954,1.954,1.95389,1.95389,3358771.0
2007-12-24 14:55:00,1.9539,1.95401,1.95389,1.95401,4543093.0
2007-12-24 14:56:00,1.95401,1.95422,1.95401,1.95422,13053100.0
2007-12-24 14:57:00,1.95424,1.95476,1.95424,1.95476,9984224.0
2007-12-24 14:58:00,1.95472,1.95472,1.95421,1.95446,4646838.0
2007-12-24 14:59:00,1.95441,1.95441,1.95404,1.95404,5954971.0
2007-12-24 15:00:00,1.95394,1.95394,1.95342,1.95351,3431370.0
2007-12-24 15:01:00,1.9536,1.95388,1.95344,1.95364,23129498.0
2007-12-24 15:02:00,1.95383,1.95415,1.95383,1.95415,4475418.0
2007-12-24 15:03:00,1.95416,1.9543,1.95402,1.95411,4263620.0
2007-12-24 15:04:00,1.95415,1.95431,1.95409,1.9541,10553396.0
2007-12-24 15:05:00,1.95402,1.95429,1.95402,1.95426,2913286.0
2007-12-24 15:06:00,1.9542,1.9542,1.9539,1.95393,3041698.0
2007-12-24 15:07:00,1.95417,1.95417,1.95392,1.95392,5078133.0
2007-12-24 15:08:00,1.9538,1.95393,1.95354,1.95393,2123498.0
2007-12-24 15:09:00,1.9538,1.95406,1.9538,1.95398,11420097.0
2007-12-24 15:10:00,1.95406,1.95429,1.95406,1.95429,272846.0
2007-12-24 15:11:00,1.9544,1.95447,1.95437,1.9544,3115391.0
2007-12-24 15:12:00,1.9544,1.95445,1.95415,1.95415,7843401.0
2007-12-24 15:13:00,1.95417,1.95437,1.95409,1.95437,19532433.0
2007-12-24 15:14:00,1.95452,1.95466,1.95449,1.95462,4040521.0
2007-12-24 15:15:00,1.95467,1.95497,1.95467,1.95497,4895192.0
2007-12-24 15:16:00,1.95503,1.95537,1.95503,1.95537,8773196.0
2007-12-24 15:17:00,1.95521,1.95521,1.95487,1.95492,8763704.0
2007-12-24 15:18:00,1.95494,1.95494,1.9546,1.9546,15390824.0
2007-12-24 15:19:00,1.95462,1.95462,1.95422,1.95422,3275377.0
2007-12-24 15:20:00,1.95413,1.95438,1.95413,1.95428,6303855.0
2007-12-24 15:21:00,1.95435,1.95449,1.95418,1.95449,3172177.0
2007-12-24 15:22:00,1.9546,1.95476,1.9546,1.95476,7503583.0
2007-12-24 15:23:00,1.95498,1.95537,1.95477,1.95537,10008838.0
2007-12-24 15:24:00,1.95547,1.9557,1.95547,1.95564,949913.0
2007-12-24 15:25:00,1.95566,1.95583,1.95563,1.95583,11364155.0
2007-12-24 15:26:00,1.95588,1.95598,1.95576,1.95577,13642602.0
2007-12-24 15:27:00,1.95583,1.95599,1.95579,1.95599,11641681.0
2007-12-24 15:28:00,1.95602,1.95636,1.95602,1.95636,10156087.0
2007-12-24 15:29:00,1.9563,1.9563,1.9559,1.9559,6918705.0
2007-12-24 15:30:00,1.95605,1.95642,1.95605,1.95642,7520632.0
2007-12-24 15:31:00,1.95662,1.95692,1.95662,1.95692,17861944.0
2007-12-24 15:32:00,1.95688,1.95691,1.9567,1.95678,5433589.0
2007-12-24 15:33:00,1.95677,1.95677,1.95657,1.95662,8940892.0
2007-12-24 15:34:00,1.95622,1.95683,1.95622,1.95683,4913541.0
2007-12-24 15:35:00,1.95684,1.95693,1.95678,1.95693,13223695.0
2007-12-24 15:36:00,1.95697,1.95699,1.9567,1.9568,3403102.0
2007-12-24 15:37:00,1.95662,1.95669,1.95616,1.95616,8678786.0
2007-12-24 15:38:00,1.95665,1.95673,1.95654,1.95654,5082817.0
2007-12-24 15:39:00,1.95654,1.95657,1.95634,1.95646,7009642.0
2007-12-24 15:40:00,1.95636,1.95636,1.95582,1.95582,1319052.0
2007-12-24 15:41:00,1.95593,1.95627,1.95588,1.95588,5771759.0
2007-12-24 15:42:00,1.95587,1.95587,1.95539,1.95539,2532289.0
2007-12-24 15:43:00,1.95534,1.95534,1.95511,1.95516,2896713.0
2007-12-24 15:44:00,1.95512,1.95512,1.95454,1.95469,8882693.0
2007-12-24 15:45:00,1.95491,1.95544,1.95491,1.95544,5417170.0
2007-12-24 15:46:00,1.95563,1.95601,1.95563,1.95601,8488063.0
2007-12-24 15:47:00,1.95614,1.9565,1.95614,1.9565,6357167.0
2007-12-24 15:48:00,1.9566,1.95671,1.95659,1.95671,2715295.0
2007-12-24 15:49:00,1.95682,1.9571,1.95682,1.95696,4147453.0
2007-12-24 15:50:00,1.95703,1.95703,1.95683,1.95686,4927915.0
2007-12-24 15:51:00,1.95703,1.95722,1.95703,1.95722,21109216.0
2007-12-24 15:52:00,1.95691,1.95736,1.95691,1.95736,10530144.0
2007-12-24 15:53:00,1.95738,1.95758,1.95738,1.95757,4587440.0
2007-12-24 15:54:00,1.95758,1.95782,1.95758,1.95782,2097838.0
2007-12-24 15:55:00,1.95786,1.95815,1.95783,1.95815,11877127.0
2007-12-24 15:56:00,1.95819,1.95839,1.95818,1.95839,5081140.0
2007-12-24 15:57:00,1.95846,1.95874,1.95846,1.95874,2779945.0
2007-12-24 15:58:00,1.95868,1.95886,1.95868,1.95886,409175.0
2007-12-24 15:59:00,1.95888,1.95922,1.95886,1.95919,8630612.0
2007-12-24 16:00:00,1.95924,1.95964,1.95924,1.95964,889729.0
2007-12-24 16:01:00,1.9595,1.95975,1.95825,1.95969,5497645.0
2007-12-24 16:02:00,1.95977,1.95988,1.95977,1.95978,5544130.0
2007-12-24 16:03:00,1.9598,1.95987,1.95973,1.95985,11590646.0
2007-12-24 16:04:00,1.95986,1.95997,1.95973,1.95997,3654808.0
2007-12-24 16:05:00,1.95983,1.95983,1.95935,1.95935,11238591.0
2007-12-24 16:06:00,1.95918,1.95918,1.95881,1.95882,4429425.0
2007-12-24 16:07:00,1.95884,1.95884,1.95839,1.95839,11069507.0
2007-12-24 16:08:00,1.95832,1.95833,1.95783,1.95783,6384389.0
2007-12-24 16:09:00,1.9579,1.95794,1.95775,1.95789,6716843.0
2007-12-24 16:10:00,1.95798,1.95802,1.95789,1.95789,6750697.0
2007-12-24 16:11:00,1.95767,1.95767,1.95724,1.95724,10229030.0
2007-12-24 16:12:00,1.95714,1.95716,1.95678,1.95686,3272258.0
2007-12-24 16:13:00,1.95685,1.95685,1.95654,1.95654,26781852.0
2007-12-24 16:14:00,1.9565,1.9565,1.95614,1.95614,7858288.0
2007-12-24 16:15:00,1.95606,1.95606,1.95576,1.9558,21366610.0
2007-12-24 16:16:00,1.95574,1.95574,1.95571,1.95571,629814.0
2007-12-24 16:17:00,1.95565,1.95565,1.95527,1.95539,9587441.0
2007-12-24 16:18:00,1.95527,1.95539,1.95527,1.95539,1478016.0
2007-12-24 16:19:00,1.95532,1.95532,1.95512,1.95519,6623635.0
2007-12-24 16:20:00,1.95532,1.95532,1.95502,1.95531,2880930.0
2007-12-24 16:21:00,1.95535,1.95551,1.95535,1.95536,2336289.0
2007-12-24 16:22:00,1.95524,1.95527,1.95524,1.95525,1056971.0
2007-12-24 16:23:00,1.95508,1.95508,1.95465,1.95466,10409559.0
2007-12-24 16:24:00,1.95458,1.95458,1.95409,1.95409,241502.0
2007-12-24 16:25:00,1.95418,1.95423,1.95417,1.95423,3444604.0
2007-12-24 16:26:00,1.95422,1.95428,1.9542,1.95427,4009640.0
2007-12-24 16:27:00,1.95436,1.95455,1.95435,1.95455,2242881.0
2007-12-24 16:28:00,1.95466,1.95504,1.95466,1.95504,4508024.0
2007-12-24 16:29:00,1.95497,1.95499,1.95463,1.95463,4150453.0
2007-12-24 16:30:00,1.95467,1.95524,1.95467,1.95524,7324483.0
2007-12-24 16:31:00,1.95522,1.95537,1.95502,1.95502,11049477.0
2007-12-24 16:32:00,1.95491,1.95491,1.95458,1.95458,12261851.0
2007-12-24 16:33:00,1.95448,1.95448,1.95434,1.95436,2986455.0
2007-12-24 16:34:00,1.95443,1.95467,1.95443,1.95467,2328599.0
2007-12-24 16:35:00,1.95471,1.95471,1.9543,1.9543,610826.0
2007-12-24 16:36:00,1.95417,1.95422,1.95416,1.9542,5199495.0
2007-12-24 16:37:00,1.95429,1.9546,1.95429,1.95455,5206477.0
2007-12-24 16:38:00,1.95431,1.95431,1.95388,1.95388,8305603.0
2007-12-24 16:39:00,1.95398,1.95405,1.95397,1.95405,12009394.0
2007-12-24 16:40:00,1.95403,1.95405,1.9539,1.9539,9933469.0
2007-12-24 16:41:00,1.95401,1.95416,1.95393,1.95405,12509400.0
2007-12-24 16:42:00,1.95416,1.95428,1.95416,1.95428,5431242.0
2007-12-24 16:43:00,1.95443,1.95505,1.95443,1.95505,6143724.0
2007-12-24 16:44:00,1.95508,1.95555,1.95508,1.9555,6952140.0
2007-12-24 16:45:00,1.95538,1.95544,1.95503,1.95503,11961458.0
2007-12-24 16:46:00,1.95503,1.95511,1.9547,1.9547,8191495.0
2007-12-24 16:47:00,1.95473,1.9548,1.95465,1.95469,10287885.0
2007-12-24 16:48:00,1.95474,1.95491,1.95471,1.95491,27446648.0
2007-12-24 16:49:00,1.95509,1.95564,1.95509,1.95564,12933888.0
2007-12-24 16:50:00,1.95572,1.95594,1.95572,1.95589,2731534.0
2007-12-24 16:51:00,1.95589,1.95589,1.95577,1.95578,14514410.0
2007-12-24 16:52:00,1.95589,1.95604,1.95589,1.95604,236172.0
2007-12-24 16:53:00,1.95623,1.95659,1.95623,1.95659,4089188.0
2007-12-24 16:54:00,1.95654,1.95654,1.95638,1.95651,8412573.0
2007-12-24 16:55:00,1.95656,1.95656,1.95632,1.95634,3124745.0
2007-12-24 16:56:00,1.95643,1.95646,1.95625,1.95627,8034185.0
2007-12-24 16:57:00,1.95624,1.95625,1.95607,1.95615,4632812.0
2007-12-24 16:58:00,1.95609,1.95613,1.95596,1.95596,9844598.0
2007-12-24 16:59:00,1.95599,1.95601,1.95575,1.95575,3499070.0
2007-12-24 17:00:00,1.95571,1.95571,1.95552,1.95562,4873761.0
2007-12-24 17:01:00,1.9556,1.95607,1.9556,1.95607,4379308.0
2007-12-24 17:02:00,1.95622,1.95624,1.95602,1.95623,1238526.0
2007-12-24 17:03:00,1.95623,1.95623,1.95604,1.95608,13075299.0
2007-12-24 17:04:00,1.95609,1.95639,1.95609,1.95626,5555662.0
2007-12-24 17:05:00,1.95616,1.95624,1.95603,1.95603,1543771.0
2007-12-24 17:06:00,1.95598,1.95598,1.95569,1.95569,5862012.0
2007-12-24 17:07:00,1.95574,1.95584,1.95574,1.95576,6256227.0
2007-12-24 17:08:00,1.95581,1.95584,1.95562,1.95562,4797850.0
2007-12-24 17:09:00,1.95571,1.95571,1.95531,1.95531,6997918.0
2007-12-24 17:10:00,1.95531,1.95531,1.95485,1.95487,1269707.0
2007-12-24 17:11:00,1.95465,1.95465,1.95415,1.95424,7117619.0
2007-12-24 17:12:00,1.95424,1.95424,1.95366,1.95366,38681173.0
2007-12-24 17:13:00,1.95347,1.95347,1.95324,1.95329,4233948.0
2007-12-24 17:14:00,1.95339,1.95339,1.95322,1.95334,1504019.0
2007-12-24 17:15:00,1.95329,1.9533,1.95315,1.9532,4233393.0
2007-12-24 17:16:00,1.95327,1.95341,1.95323,1.95334,2951650.0
2007-12-24 17:17:00,1.95329,1.95329,1.95307,1.95314,3805557.0
2007-12-24 17:18:00,1.95319,1.95324,1.95306,1.95324,1855424.0
2007-12-24 17:19:00,1.95324,1.95324,1.95304,1.95304,2011520.0
2007-12-24 17:20:00,1.95311,1.95332,1.95308,1.95316,7100893.0
2007-12-24 17:21:00,1.95332,1.95371,1.95332,1.9537,10103360.0
2007-12-24 17:22:00,1.95383,1.95403,1.95374,1.95374,1667896.0
2007-12-24 17:23:00,1.95367,1.95381,1.95339,1.95381,4686783.0
2007-12-24 17:24:00,1.95378,1.95397,1.95374,1.95397,2459073.0
2007-12-24 17:25:00,1.95404,1.95427,1.95404,1.95416,5701744.0
2007-12-24 17:26:00,1.95438,1.95477,1.95438,1.95477,5365151.0
2007-12-24 17:27:00,1.95483,1.95488,1.95456,1.95456,24886949.0
2007-12-24 17:28:00,1.95452,1.95452,1.95418,1.95434,6223053.0
2007-12-24 17:29:00,1.95417,1.95449,1.95417,1.95442,1431783.0
2007-12-24 17:30:00,1.9544,1.95444,1.95414,1.95414,1371281.0
2007-12-24 17:31:00,1.95428,1.95435,1.95418,1.95435,22750526.0
2007-12-24 17:32:00,1.95437,1.95437,1.95413,1.95434,6452499.0
2007-12-24 17:33:00,1.9546,1.95481,1.9546,1.95463,7918698.0
2007-12-24 17:34:00,1.95447,1.95463,1.95447,1.95459,5684350.0
2007-12-24 17:35:00,1.95461,1.95481,1.95441,1.95481,16782969.0
2007-12-24 17:36:00,1.95487,1.95493,1.95474,1.95493,13294753.0
2007-12-24 17:37:00,1.95495,1.955,1.95484,1.95484,13287220.0
2007-12-24 17:38:00,1.95505,1.95548,1.95505,1.95548,536982.0
2007-12-24 17:39:00,1.95564,1.95595,1.95564,1.95579,5352167.0
2007-12-24 17:40:00,1.95567,1.95577,1.95563,1.95577,27084293.0
2007-12-24 17:41:00,1.95579,1.95589,1.9556,1.95566,3490933.0
2007-12-24 17:42:00,1.95555,1.95555,1.95544,1.95544,2596986.0
2007-12-24 17:43:00,1.95539,1.95549,1.95532,1.95532,7773916.0
2007-12-24 17:44:00,1.95533,1.9556,1.95533,1.9556,1532201.0
2007-12-24 17:45:00,1.95552,1.95607,1.95552,1.95607,9168679.0
2007-12-24 17:46:00,1.95604,1.95604,1.95586,1.95586,476191.0
2007-12-24 17:47:00,1.95569,1.95569,1.95539,1.95541,8280111.0
2007-12-24 17:48:00,1.95538,1.95546,1.95538,1.95544,4312443.0
2007-12-24 17:49:00,1.95526,1.95526,1.95466,1.95466,6113589.0
2007-12-24 17:50:00,1.95445,1.95445,1.95377,1.95437,2951164.0
2007-12-24 17:51:00,1.95458,1.95483,1.95455,1.9546,5418230.0
2007-12-24 17:52:00,1.95449,1.95449,1.95423,1.95427,2482304.0
2007-12-24 17:53:00,1.95436,1.95438,1.95424,1.9543,4886662.0
2007-12-24 17:54:00,1.95427,1.95434,1.95415,1.95434,4745607.0
2007-12-24 17:55:00,1.95412,1.95415,1.95395,1.95398,6884682.0
2007-12-24 17:56:00,1.95419,1.95436,1.95414,1.95414,688245.0
2007-12-24 17:57:00,1.95411,1.95411,1.95386,1.95386,3064251.0
2007-12-24 17:58:00,1.95368,1.95368,1.95312,1.95312,30094488.0
2007-12-24 17:59:00,1.95295,1.95295,1.95214,1.95214,4587290.0
2007-12-24 18:00:00,1.95208,1.95233,1.95208,1.95222,16243661.0
2007-12-24 18:01:00,1.95218,1.95235,1.95218,1.95235,27430728.0
2007-12-24 18:02:00,1.95229,1.9525,1.95224,1.9525,8038847.0
2007-12-24 18:03:00,1.95257,1.95274,1.95257,1.95264,13159434.0
2007-12-24 18:04:00,1.95284,1.95317,1.95284,1.95317,2050979.0
2007-12-24 18:05:00,1.95327,1.95336,1.95319,1.95322,8301347.0
2007-12-24 18:06:00,1.95318,1.95329,1.95296,1.9531,3580161.0
2007-12-24 18:07:00,1.95305,1.95305,1.95279,1.95279,2528200.0
2007-12-24 18:08:00,1.95275,1.95275,1.9523,1.9523,1899122.0
2007-12-24 18:09:00,1.95231,1.95231,1.95212,1.95212,11605146.0
2007-12-24 18:10:00,1.95194,1.9522,1.95194,1.9522,1365356.0
2007-12-24 18:11:00,1.95242,1.95263,1.95242,1.95259,15384055.0
2007-12-24 18:12:00,1.95265,1.95268,1.95263,1.95265,4926101.0
2007-12-24 18:13:00,1.95211,1.95257,1.95211,1.95257,4777777.0
2007-12-24 18:14:00,1.95255,1.95291,1.95255,1.9528,6610666.0
2007-12-24 18:15:00,1.95274,1.95286,1.95265,1.95268,4429779.0
2007-12-24 18:16:00,1.95281,1.95281,1.95272,1.95273,5311022.0
2007-12-24 18:17:00,1.95274,1.95274,1.95252,1.9527,2692192.0
2007-12-24 18:18:00,1.95265,1.95265,1.95233,1.95233,1864566.0
2007-12-24 18:19:00,1.95255,1.9531,1.95255,1.9531,4237185.0
2007-12-24 18:20:00,1.95317,1.95325,1.95317,1.95325,1791238.0
2007-12-24 18:21:00,1.95321,1.95335,1.953,1.95335,5961596.0
2007-12-24 18:22:00,1.95332,1.95332,1.95246,1.95246,2330676.0
2007-12-24 18:23:00,1.9525,1.95251,1.95241,1.95241,774210.0
2007-12-24 18:24:00,1.95236,1.95236,1.95206,1.95206,6277046.0
2007-12-24 18:25:00,1.9521,1.95235,1.95205,1.95235,8794377.0
2007-12-24 18:26:00,1.9525,1.95307,1.9525,1.95307,5213934.0
2007-12-24 18:27:00,1.95316,1.95322,1.95309,1.95317,5453155.0
2007-12-24 18:28:00,1.95318,1.95337,1.95299,1.95337,14922204.0
2007-12-24 18:29:00,1.95347,1.95399,1.95347,1.95399,4666859.0
2007-12-24 18:30:00,1.95392,1.95392,1.95362,1.95383,1709439.0
2007-12-24 18:31:00,1.95391,1.95395,1.95381,1.95395,22679327.0
2007-12-24 18:32:00,1.95407,1.95423,1.95383,1.95391,4629650.0
2007-12-24 18:33:00,1.95369,1.95428,1.95369,1.95414,9147611.0
2007-12-24 18:34:00,1.95433,1.95442,1.95423,1.95423,3960531.0
2007-12-24 18:35:00,1.95418,1.9542,1.95406,1.95406,8683877.0
2007-12-24 18:36:00,1.95409,1.95414,1.95374,1.95374,2663698.0
2007-12-24 18:37:00,1.95388,1.95402,1.95388,1.95395,14722102.0
2007-12-24 18:38:00,1.95396,1.95396,1.95381,1.9539,5919019.0
2007-12-24 18:39:00,1.95386,1.95396,1.95375,1.95396,939753.0
2007-12-24 18:40:00,1.95399,1.95399,1.95375,1.95375,1593673.0
2007-12-24 18:41:00,1.95351,1.95351,1.95313,1.95323,15393496.0
2007-12-24 18:42:00,1.95328,1.95371,1.95328,1.95354,18569463.0
2007-12-24 18:43:00,1.95342,1.95342,1.95323,1.95334,5685367.0
2007-12-24 18:44:00,1.95331,1.95331,1.95307,1.95328,4161678.0
2007-12-24 18:45:00,1.95333,1.95338,1.9532,1.95332,8503799.0
2007-12-24 18:46:00,1.95331,1.95331,1.95305,1.95314,19804737.0
2007-12-24 18:47:00,1.95304,1.95317,1.95304,1.95317,7225386.0
2007-12-24 18:48:00,1.95328,1.95328,1.95305,1.95305,806086.0
2007-12-24 18:49:00,1.95303,1.95324,1.95295,1.95313,7321423.0
2007-12-24 18:50:00,1.95326,1.95341,1.95309,1.95341,18293046.0
2007-12-24 18:51:00,1.95344,1.95349,1.95335,1.95347,2891436.0
2007-12-24 18:52:00,1.95342,1.95342,1.95302,1.95302,1954963.0
2007-12-24 18:53:00,1.95295,1.95295,1.95266,1.95266,6359873.0
2007-12-24 18:54:00,1.95269,1.95269,1.95224,1.95239,15187691.0
2007-12-24 18:55:00,1.95252,1.95266,1.9525,1.95266,17891287.0
2007-12-24 18:56:00,1.95269,1.95272,1.95265,1.95265,2989555.0
2007-12-24 18:57:00,1.95239,1.95245,1.95203,1.95203,3509017.0
2007-12-24 18:58:00,1.95175,1.95175,1.95102,1.95113,4801222.0
2007-12-24 18:59:00,1.95123,1.9513,1.951,1.951,9484722.0
2007-12-24 19:00:00,1.95079,1.95079,1.95032,1.95032,12342973.0
2007-12-24 19:01:00,1.95027,1.95034,1.95019,1.95034,1853059.0
2007-12-24 19:02:00,1.95042,1.95042,1.94996,1.94996,10339498.0
2007-12-24 19:03:00,1.94972,1.94975,1.94919,1.94919,10185518.0
2007-12-24 19:04:00,1.94915,1.94928,1.94893,1.94918,8046331.0
2007-12-24 19:05:00,1.94928,1.94943,1.94909,1.94909,9712071.0
2007-12-24 19:06:00,1.94875,1.94949,1.94875,1.9493,5013062.0
2007-12-24 19:07:00,1.94905,1.94905,1.9485,1.94865,21702794.0
2007-12-24 19:08:00,1.94873,1.94883,1.94864,1.94876,6759957.0
2007-12-24 19:09:00,1.9487,1.9487,1.94794,1.94794,4659651.0
2007-12-24 19:10:00,1.94776,1.94818,1.94773,1.94806,4808343.0
2007-12-24 19:11:00,1.94788,1.9483,1.94788,1.9483,9209706.0
2007-12-24 19:12:00,1.94831,1.94831,1.94793,1.94811,2804610.0
2007-12-24 19:13:00,1.94807,1.94807,1.94756,1.94773,8029848.0
2007-12-24 19:14:00,1.9478,1.9478,1.94759,1.94778,1529630.0
2007-12-24 19:15:00,1.94769,1.94783,1.94752,1.94783,12017020.0
2007-12-24 19:16:00,1.94791,1.948,1.94758,1.94777,1969011.0
2007-12-24 19:17:00,1.94768,1.9478,1.94746,1.9478,1917344.0
2007-12-24 19:18:00,1.94796,1.94796,1.94774,1.94774,2193194.0
2007-12-24 19:19:00,1.94772,1.94803,1.94767,1.94768,6378906.0
2007-12-24 19:20:00,1.94785,1.94804,1.94785,1.94798,1939968.0
2007-12-24 19:21:00,1.94783,1.94783,1.94763,1.94783,6359724.0
2007-12-24 19:22:00,1.94784,1.94784,1.94747,1.94747,6244927.0
2007-12-24 19:23:00,1.94757,1.94771,1.94742,1.94765,5801007.0
2007-12-24 19:24:00,1.9477,1.9477,1.94747,1.94747,4142642.0
2007-12-24 19:25:00,1.94736,1.9478,1.94717,1.9478,19552474.0
2007-12-24 19:26:00,1.94788,1.9484,1.94788,1.94822,7187422.0
2007-12-24 19:27:00,1.94817,1.9484,1.94808,1.9481,8600284.0
2007-12-24 19:28:00,1.94802,1.94802,1.94731,1.94731,6121979.0
2007-12-24 19:29:00,1.94725,1.94725,1.94708,1.94708,13669299.0
2007-12-24 19:30:00,1.94708,1.94708,1.94681,1.94702,12030894.0
2007-12-24 19:31:00,1.94704,1.94704,1.94674,1.94684,3067651.0
2007-12-24 19:32:00,1.94687,1.94687,1.94644,1.94649,12118751.0
2007-12-24 19:33:00,1.94663,1.94725,1.94663,1.94725,7024017.0
2007-12-24 19:34:00,1.9473,1.9473,1.94691,1.94691,178612.0
2007-12-24 19:35:00,1.94714,1.94714,1.94616,1.94629,21830204.0
2007-12-24 19:36:00,1.94623,1.94635,1.94586,1.94596,5121130.0
2007-12-24 19:37:00,1.94599,1.94617,1.94585,1.94617,13455567.0
2007-12-24 19:38:00,1.94634,1.94653,1.94598,1.94638,10912792.0
2007-12-24 19:39:00,1.94636,1.94671,1.94581,1.94581,3740703.0
2007-12-24 19:40:00,1.94587,1.94633,1.94587,1.94633,6825209.0
2007-12-24 19:41:00,1.94639,1.9465,1.94627,1.94637,9561785.0
2007-12-24 19:42:00,1.94659,1.94663,1.94654,1.94657,1610265.0
2007-12-24 19:43:00,1.94653,1.94678,1.94633,1.94678,6623905.0
2007-12-24 19:44:00,1.9469,1.94692,1.94658,1.94658,6751572.0
2007-12-24 19:45:00,1.94628,1.94644,1.94617,1.94644,4825784.0
2007-12-24 19:46:00,1.94641,1.94641,1.9461,1.94616,1303995.0
2007-12-24 19:47:00,1.94623,1.94683,1.94623,1.94683,7595341.0
2007-12-24 19:48:00,1.94699,1.94699,1.9454,1.94604,8056098.0
2007-12-24 19:49:00,1.94591,1.94593,1.94526,1.94562,18849370.0
2007-12-24 19:50:00,1.94559,1.94565,1.94536,1.94542,3412323.0
2007-12-24 19:51:00,1.94526,1.94549,1.94497,1.94547,8685509.0
2007-12-24 19:52:00,1.94543,1.9455,1.94523,1.94546,14023729.0
2007-12-24 19:53:00,1.94537,1.94541,1.94511,1.94527,2223048.0
2007-12-24 19:54:00,1.94528,1.94541,1.9451,1.94524,4990078.0
2007-12-24 19:55:00,1.94528,1.94543,1.94498,1.94543,3701302.0
2007-12-24 19:56:00,1.94542,1.94542,1.94487,1.94487,3586282.0
2007-12-24 19:57:00,1.94485,1.94496,1.94467,1.94484,7221386.0
2007-12-24 19:58:00,1.94472,1.94499,1.94472,1.94484,3424696.0
2007-12-24 19:59:00,1.94511,1.94555,1.94511,1.94539,4599273.0
2007-12-24 20:00:00,1.94542,1.94542,1.94503,1.94519,9178542.0
2007-12-24 20:01:00,1.94533,1.94585,1.94533,1.94585,8541367.0
2007-12-24 20:02:00,1.94607,1.9463,1.94591,1.94591,5057989.0
2007-12-24 20:03:00,1.946,1.94613,1.94585,1.94585,5151547.0
2007-12-24 20:04:00,1.94571,1.94596,1.94564,1.94596,17209098.0
2007-12-24 20:05:00,1.94602,1.94623,1.9459,1.94623,2525342.0
2007-12-24 20:06:00,1.94624,1.94624,1.94558,1.94558,6947658.0
2007-12-24 20:07:00,1.9455,1.94595,1.94544,1.94595,7061324.0
2007-12-24 20:08:00,1.94593,1.94593,1.94566,1.94569,8484289.0
2007-12-24 20:09:00,1.94568,1.94589,1.94568,1.94589,4360653.0
2007-12-24 20:10:00,1.94593,1.94603,1.9459,1.94595,14198276.0
2007-12-24 20:11:00,1.94604,1.94611,1.94595,1.94595,11822525.0
2007-12-24 20:12:00,1.9461,1.9463,1.94594,1.94613,23735009.0
2007-12-24 20:13:00,1.94623,1.94644,1.94615,1.94644,9416285.0
2007-12-24 20:14:00,1.94666,1.94687,1.94666,1.9467,5195566.0
2007-12-24 20:15:00,1.94666,1.94715,1.94636,1.94715,4093253.0
2007-12-24 20:16:00,1.94717,1.94746,1.94717,1.94746,8306371.0
2007-12-24 20:17:00,1.94741,1.94741,1.94701,1.9474,7121022.0
2007-12-24 20:18:00,1.9475,1.9475,1.94721,1.94739,13791704.0
2007-12-24 20:19:00,1.94747,1.94755,1.94722,1.94722,11266948.0
2007-12-24 20:20:00,1.94765,1.94765,1.9473,1.94748,8453831.0
2007-12-24 20:21:00,1.94751,1.94754,1.94735,1.94748,15708808.0
2007-12-24 20:22:00,1.94755,1.94763,1.94733,1.94741,8689499.0
2007-12-24 20:23:00,1.94759,1.94768,1.9474,1.94767,2321088.0
2007-12-24 20:24:00,1.94784,1.94808,1.94778,1.94778,4323095.0
2007-12-24 20:25:00,1.94784,1.94844,1.94784,1.94844,6096171.0
2007-12-24 20:26:00,1.94849,1.94851,1.94829,1.94829,461302.0
2007-12-24 20:27:00,1.94822,1.94837,1.94817,1.94837,6193758.0
2007-12-24 20:28:00,1.94843,1.94843,1.94779,1.94793,7404115.0
2007-12-24 20:29:00,1.94795,1.94807,1.94746,1.94797,12917542.0
2007-12-24 20:30:00,1.94802,1.94809,1.94775,1.94775,5176387.0
2007-12-24 20:31:00,1.9478,1.94812,1.94749,1.94812,12054792.0
2007-12-24 20:32:00,1.94813,1.94818,1.94782,1.94818,4621041.0
2007-12-24 20:33:00,1.94809,1.94809,1.9477,1.94796,10698350.0
2007-12-24 20:34:00,1.94791,1.94799,1.94778,1.9478,5856320.0
2007-12-24 20:35:00,1.94779,1.94779,1.94758,1.94758,15847281.0
2007-12-24 20:36:00,1.94753,1.94787,1.94732,1.94777,12997438.0
2007-12-24 20:37:00,1.94816,1.94859,1.94816,1.94859,6048468.0
2007-12-24 20:38:00,1.94872,1.94881,1.94848,1.94852,2543264.0
2007-12-24 20:39:00,1.94862,1.94866,1.9484,1.94851,10316204.0
2007-12-24 20:40:00,1.94861,1.94861,1.94817,1.94835,2978158.0
2007-12-24 20:41:00,1.94841,1.94872,1.94829,1.94872,3171834.0
2007-12-24 20:42:00,1.94883,1.94883,1.94845,1.94845,4944305.0
2007-12-24 20:43:00,1.94841,1.94841,1.94805,1.94831,3901680.0
2007-12-24 20:44:00,1.94853,1.94853,1.94841,1.94841,1921725.0
2007-12-24 20:46:00,1.94835,1.94884,1.94835,1.94864,5760386.0
2007-12-24 20:47:00,1.94866,1.94875,1.94861,1.94875,4372695.0
2007-12-24 20:48:00,1.9488,1.94898,1.9488,1.94896,16744117.0
2007-12-24 20:49:00,1.94924,1.94932,1.94894,1.94902,7112865.0
2007-12-24 20:50:00,1.94925,1.94955,1.94916,1.94955,4616525.0
2007-12-24 20:51:00,1.94948,1.94956,1.94897,1.94956,2739239.0
2007-12-24 20:52:00,1.9497,1.9497,1.94936,1.94936,2940483.0
2007-12-24 20:53:00,1.94908,1.94925,1.94879,1.949,9392256.0
2007-12-24 20:54:00,1.94882,1.94882,1.94836,1.94838,7162797.0
2007-12-24 20:55:00,1.94836,1.94836,1.94771,1.94777,15148116.0
2007-12-24 20:56:00,1.94773,1.94773,1.94682,1.94682,2028453.0
2007-12-24 20:57:00,1.94693,1.94715,1.94679,1.94679,4624865.0
2007-12-24 20:58:00,1.94667,1.94667,1.94663,1.94663,7099899.0
2007-12-24 20:59:00,1.94619,1.94655,1.94594,1.94594,7882851.0
2007-12-24 21:00:00,1.94615,1.94615,1.94583,1.94593,2800392.0
2007-12-24 21:01:00,1.94585,1.94618,1.94585,1.94618,8801425.0
2007-12-24 21:02:00,1.9462,1.94633,1.94604,1.94616,5841344.0
2007-12-24 21:03:00,1.94611,1.94679,1.94611,1.94679,8880326.0
2007-12-24 21:04:00,1.9469,1.9469,1.94659,1.94689,6535610.0
2007-12-24 21:05:00,1.94703,1.94719,1.94701,1.94701,1994829.0
2007-12-24 21:06:00,1.94702,1.94702,1.94681,1.94681,6377410.0
2007-12-24 21:07:00,1.94685,1.94701,1.94685,1.94701,1987380.0
2007-12-24 21:08:00,1.94676,1.94713,1.94676,1.94711,10631457.0
2007-12-24 21:10:00,1.94718,1.94728,1.94714,1.94728,1441142.0
2007-12-24 21:12:00,1.94726,1.94726,1.94689,1.94695,7473174.0
2007-12-24 21:13:00,1.94718,1.94734,1.94718,1.94733,3886163.0
2007-12-24 21:14:00,1.94723,1.94723,1.94691,1.94691,1111679.0
2007-12-24 21:15:00,1.9469,1.9469,1.94647,1.94652,8091277.0
2007-12-24 21:16:00,1.94663,1.94671,1.94663,1.94671,5644843.0
2007-12-24 21:18:00,1.94678,1.9471,1.94674,1.9471,5756451.0
2007-12-24 21:20:00,1.94705,1.94705,1.94663,1.94676,6982399.0
2007-12-24 21:21:00,1.94661,1.94669,1.94651,1.94668,7605892.0
2007-12-24 21:22:00,1.94664,1.94664,1.94631,1.94631,2864913.0
2007-12-24 21:23:00,1.94622,1.94674,1.94621,1.94655,4259923.0
2007-12-24 21:24:00,1.94684,1.94716,1.94684,1.94704,1610024.0
2007-12-24 21:25:00,1.94706,1.94715,1.94699,1.9471,4807814.0
2007-12-24 21:26:00,1.94725,1.94725,1.947,1.947,3815317.0
2007-12-24 21:27:00,1.94712,1.94727,1.947,1.94727,4353989.0
2007-12-24 21:28:00,1.94741,1.94741,1.94711,1.94711,4381662.0
2007-12-24 21:29:00,1.94711,1.94711,1.94641,1.94641,23286088.0
2007-12-24 21:30:00,1.94652,1.94664,1.94648,1.94648,16223114.0
2007-12-24 21:31:00,1.94638,1.94662,1.94627,1.94662,7308522.0
2007-12-24 21:32:00,1.94672,1.94672,1.94672,1.94672,385099.0
2007-12-24 21:34:00,1.94685,1.94689,1.94647,1.9467,18995887.0
2007-12-24 21:36:00,1.94666,1.94666,1.94644,1.94656,4852888.0
2007-12-24 21:38:00,1.94676,1.94676,1.94671,1.94671,205289.0
2007-12-24 21:39:00,1.9466,1.94671,1.94648,1.94671,1803771.0
2007-12-24 21:40:00,1.94682,1.94697,1.94682,1.9469,2022920.0
2007-12-24 21:41:00,1.94679,1.94687,1.94668,1.94687,9304436.0
2007-12-24 21:42:00,1.94702,1.9472,1.94702,1.94709,5091714.0
2007-12-24 21:44:00,1.94715,1.94735,1.94713,1.94723,2487938.0
2007-12-24 21:45:00,1.94708,1.94763,1.94688,1.94763,5073443.0
2007-12-24 21:46:00,1.94762,1.94762,1.94728,1.94756,4149276.0
2007-12-24 21:47:00,1.94729,1.94762,1.94693,1.94762,9564182.0
2007-12-24 21:48:00,1.9476,1.9476,1.94728,1.94749,3624133.0
2007-12-24 21:50:00,1.94757,1.94757,1.9472,1.9472,757716.0
2007-12-24 21:51:00,1.94711,1.94728,1.94705,1.94728,2060496.0
2007-12-24 21:52:00,1.9474,1.9474,1.94712,1.94731,7345152.0
2007-12-24 21:53:00,1.94726,1.94726,1.94713,1.9472,2907804.0
2007-12-24 21:54:00,1.94719,1.94738,1.9469,1.9469,18259644.0
2007-12-24 21:55:00,1.9472,1.94732,1.947,1.947,13059167.0
2007-12-24 21:56:00,1.94712,1.94718,1.94712,1.94718,996330.0
2007-12-24 21:57:00,1.9472,1.94739,1.94714,1.94739,1310033.0
2007-12-24 21:58:00,1.9474,1.94753,1.94703,1.94718,3506966.0
2007-12-24 21:59:00,1.94729,1.94742,1.94719,1.94742,15592743.0
2007-12-24 22:00:00,1.94758,1.94759,1.94755,1.94755,9061215.0
2007-12-24 22:01:00,1.94752,1.94762,1.94731,1.94731,5465618.0
2007-12-24 22:02:00,1.94744,1.94744,1.94717,1.94717,1877808.0
2007-12-24 22:03:00,1.94734,1.94779,1.94734,1.94779,9993484.0
2007-12-24 22:04:00,1.948,1.948,1.94775,1.94784,5548482.0
2007-12-24 22:05:00,1.94805,1.94818,1.94674,1.94803,5024120.0
2007-12-24 22:06:00,1.94803,1.94838,1.94777,1.94838,22567688.0
2007-12-24 22:07:00,1.94844,1.94844,1.94818,1.94835,3613677.0
2007-12-24 22:08:00,1.94851,1.94851,1.94818,1.94818,2372119.0
2007-12-24 22:09:00,1.94808,1.94808,1.94795,1.94802,2080502.0
2007-12-24 22:10:00,1.94814,1.9482,1.94811,1.94816,36832109.0
2007-12-24 22:11:00,1.94801,1.94801,1.9476,1.94782,16476132.0
2007-12-24 22:12:00,1.94791,1.94791,1.94791,1.94791,444281.0
2007-12-24 22:14:00,1.94783,1.94783,1.94783,1.94783,708985.0
2007-12-24 22:15:00,1.94771,1.94771,1.94755,1.9477,3343150.0
2007-12-24 22:16:00,1.94786,1.94786,1.94771,1.94781,3167101.0
2007-12-24 22:17:00,1.94773,1.94793,1.94762,1.94793,6373466.0
2007-12-24 22:18:00,1.94822,1.94833,1.9481,1.94827,17273617.0
2007-12-24 22:19:00,1.94823,1.94839,1.94792,1.94839,12763578.0
2007-12-24 22:20:00,1.94848,1.94858,1.94848,1.94858,1221182.0
2007-12-24 22:22:00,1.94852,1.94852,1.9483,1.94834,15968760.0
2007-12-24 22:23:00,1.94835,1.9485,1.94796,1.94821,5518530.0
2007-12-24 22:24:00,1.94839,1.94839,1.9477,1.948,3819558.0
2007-12-24 22:26:00,1.94812,1.94812,1.94759,1.94759,1534302.0
2007-12-24 22:27:00,1.94755,1.94755,1.94703,1.94713,6951192.0
2007-12-24 22:28:00,1.94728,1.9477,1.94728,1.9477,6368275.0
2007-12-24 22:29:00,1.94777,1.94819,1.94776,1.94819,39555527.0
2007-12-24 22:30:00,1.94836,1.94841,1.94836,1.94841,161050.0
2007-12-24 22:32:00,1.94852,1.94852,1.94793,1.94803,20697259.0
2007-12-24 22:33:00,1.94796,1.94813,1.94753,1.94753,12570571.0
2007-12-24 22:34:00,1.9475,1.9475,1.94723,1.94724,2001353.0
2007-12-24 22:35:00,1.94726,1.94742,1.94725,1.94742,25051416.0
2007-12-24 22:36:00,1.94735,1.94737,1.94719,1.9473,3143563.0
2007-12-24 22:37:00,1.94735,1.94777,1.94735,1.94777,24520499.0
2007-12-24 22:38:00,1.94788,1.94791,1.94763,1.94778,2515861.0
2007-12-24 22:40:00,1.94793,1.94819,1.94793,1.94819,15833481.0
2007-12-24 22:42:00,1.94849,1.94853,1.94849,1.94853,2594593.0
2007-12-24 22:43:00,1.94835,1.94835,1.94796,1.94797,8844098.0
2007-12-24 22:44:00,1.9479,1.94802,1.9479,1.94801,5253143.0
2007-12-24 22:46:00,1.94809,1.94821,1.94655,1.94796,8974562.0
2007-12-24 22:47:00,1.94813,1.94831,1.94813,1.94831,2644470.0
2007-12-24 22:48:00,1.94835,1.94837,1.94803,1.94809,299840.0
2007-12-24 22:49:00,1.94774,1.94821,1.94774,1.94821,6040527.0
2007-12-24 22:50:00,1.94829,1.9484,1.94829,1.9484,1572621.0
2007-12-24 22:51:00,1.94841,1.94858,1.94835,1.94858,1555455.0
2007-12-24 22:52:00,1.94865,1.94865,1.94865,1.94865,150960.0
2007-12-24 22:53:00,1.94852,1.94854,1.94836,1.94836,7932302.0
2007-12-24 22:54:00,1.94854,1.94857,1.94854,1.94856,4183548.0
2007-12-24 22:56:00,1.94867,1.94881,1.94857,1.94881,8879109.0
2007-12-24 22:58:00,1.94888,1.94888,1.94872,1.94872,9911917.0
2007-12-24 22:59:00,1.94865,1.94865,1.94809,1.94859,8699663.0
2007-12-24 23:00:00,1.94873,1.94878,1.94867,1.94867,7109365.0
2007-12-24 23:02:00,1.94836,1.94836,1.94836,1.94836,2982251.0
2007-12-24 23:04:00,1.94874,1.9488,1.94859,1.94859,762269.0
2007-12-24 23:06:00,1.94855,1.94855,1.94849,1.94849,781334.0
2007-12-24 23:07:00,1.94837,1.94837,1.9483,1.94836,6278747.0
2007-12-24 23:08:00,1.94867,1.94888,1.94856,1.94856,5447335.0
2007-12-24 23:09:00,1.94829,1.94854,1.94829,1.94854,4471150.0
2007-12-24 23:10:00,1.94862,1.94875,1.94846,1.94846,6401609.0
2007-12-24 23:11:00,1.94825,1.94859,1.94822,1.94859,973488.0
2007-12-24 23:12:00,1.9485,1.9485,1.94804,1.94812,26579638.0
2007-12-24 23:13:00,1.94824,1.94831,1.94823,1.94831,12851828.0
2007-12-24 23:14:00,1.94854,1.94858,1.94854,1.94858,1425247.0
2007-12-24 23:15:00,1.94855,1.94855,1.94818,1.9484,4398612.0
2007-12-24 23:16:00,1.94815,1.94815,1.94815,1.94815,1259262.0
2007-12-24 23:17:00,1.94849,1.94849,1.94805,1.94815,10363000.0
2007-12-24 23:18:00,1.94817,1.94824,1.94809,1.94818,4985160.0
2007-12-24 23:19:00,1.94807,1.94831,1.94795,1.94831,5834501.0
2007-12-24 23:20:00,1.94851,1.94851,1.94851,1.94851,226435.0
2007-12-24 23:21:00,1.94842,1.94848,1.94842,1.94848,1754791.0
2007-12-24 23:22:00,1.94842,1.94856,1.94819,1.94833,7547354.0
2007-12-24 23:23:00,1.94817,1.94831,1.94807,1.94831,4447207.0
2007-12-24 23:24:00,1.94852,1.94852,1.94848,1.94848,426124.0
2007-12-24 23:26:00,1.9485,1.9485,1.94765,1.94765,13719991.0
2007-12-24 23:27:00,1.94761,1.94761,1.94748,1.94749,1649176.0
2007-12-24 23:28:00,1.94731,1.94731,1.94699,1.94722,767334.0
2007-12-24 23:29:00,1.94729,1.94729,1.94691,1.94691,7898298.0
2007-12-24 23:30:00,1.94682,1.94682,1.94664,1.94672,2928964.0
2007-12-24 23:31:00,1.94683,1.94728,1.9465,1.94705,2963771.0
2007-12-24 23:32:00,1.94704,1.94704,1.94673,1.94673,1336746.0
2007-12-24 23:34:00,1.94679,1.9468,1.94663,1.94663,13683447.0
2007-12-24 23:35:00,1.94639,1.94664,1.94639,1.94642,4119391.0
2007-12-24 23:36:00,1.9466,1.9466,1.94617,1.94617,1859841.0
2007-12-24 23:37:00,1.94627,1.94637,1.94621,1.94637,4655564.0
2007-12-24 23:38:00,1.94663,1.94683,1.94644,1.94644,4319228.0
2007-12-24 23:39:00,1.94658,1.94679,1.94658,1.94679,10720172.0
2007-12-24 23:40:00,1.94695,1.94701,1.94676,1.94676,3052237.0
2007-12-24 23:41:00,1.9466,1.94678,1.94657,1.94678,3034859.0
2007-12-24 23:42:00,1.94687,1.94687,1.9466,1.9466,2240546.0
2007-12-24 23:44:00,1.94665,1.94686,1.94655,1.94662,6920130.0
2007-12-24 23:45:00,1.94656,1.94656,1.94632,1.94632,8046413.0
2007-12-24 23:46:00,1.94625,1.94625,1.94586,1.94591,12821877.0
2007-12-24 23:47:00,1.94621,1.94637,1.9456,1.9456,17907735.0
2007-12-24 23:48:00,1.94575,1.94623,1.94575,1.94623,16374062.0
2007-12-24 23:49:00,1.9462,1.9462,1.94576,1.94596,3794861.0
2007-12-24 23:50:00,1.94603,1.94611,1.94579,1.9458,9667731.0
2007-12-24 23:51:00,1.9456,1.9456,1.94531,1.94531,6314166.0
2007-12-24 23:52:00,1.94574,1.94577,1.9448,1.9448,6220712.0
2007-12-24 23:53:00,1.94463,1.94469,1.9444,1.9444,7828194.0
2007-12-24 23:54:00,1.94449,1.94472,1.94418,1.94418,10847986.0
2007-12-24 23:55:00,1.94439,1.94495,1.94439,1.94495,5577394.0
2007-12-24 23:56:00,1.94496,1.94543,1.94496,1.94543,13627299.0
2007-12-24 23:57:00,1.94542,1.94569,1.94542,1.94561,18470709.0
2007-12-24 23:58:00,1.9458,1.94618,1.9458,1.94593,1703706.0
2007-12-24 23:59:00,1.94567,1.94567,1.94533,1.94541,12542221.0
2007-12-25 00:00:00,1.94528,1.94533,1.94502,1.94502,10457478.0
2007-12-25 00:01:00,1.94499,1.94499,1.9447,1.9447,5719629.0
2007-12-25 00:02:00,1.94477,1.94477,1.94456,1.94456,2842138.0
2007-12-25 00:03:00,1.94452,1.94464,1.94432,1.94464,6801650.0
2007-12-25 00:04:00,1.94471,1.94505,1.94471,1.94505,27651864.0
2007-12-25 00:05:00,1.94497,1.94508,1.94477,1.94508,4262147.0
2007-12-25 00:06:00,1.94513,1.9452,1.94491,1.94504,2479382.0
2007-12-25 00:07:00,1.94492,1.94495,1.94476,1.94476,11027531.0
2007-12-25 00:08:00,1.94455,1.94455,1.94407,1.9442,2469015.0
2007-12-25 00:10:00,1.94434,1.94442,1.94434,1.94442,1918820.0
2007-12-25 00:11:00,1.94439,1.94498,1.94439,1.94495,3905120.0
2007-12-25 00:12:00,1.94506,1.9453,1.94506,1.9453,22115789.0
2007-12-25 00:13:00,1.94534,1.94564,1.94534,1.94564,11937111.0
2007-12-25 00:14:00,1.94566,1.94573,1.94566,1.94573,1247744.0
2007-12-25 00:15:00,1.94576,1.94595,1.94568,1.9458,9223974.0
2007-12-25 00:16:00,1.94595,1.9461,1.94595,1.9461,8115632.0
2007-12-25 00:17:00,1.94617,1.94627,1.94608,1.94622,4496294.0
2007-12-25 00:18:00,1.94639,1.94659,1.94637,1.94659,8796925.0
2007-12-25 00:19:00,1.94668,1.94701,1.94668,1.94701,7730168.0
2007-12-25 00:20:00,1.94693,1.94693,1.94693,1.94693,313290.0
2007-12-25 00:22:00,1.94707,1.94714,1.94707,1.94714,4475810.0
2007-12-25 00:23:00,1.94715,1.94741,1.94658,1.9467,19801726.0
2007-12-25 00:24:00,1.94707,1.94731,1.94707,1.94731,19435308.0
2007-12-25 00:26:00,1.94739,1.94743,1.94739,1.94743,1189495.0
2007-12-25 00:28:00,1.94743,1.94748,1.94703,1.94722,5326837.0
2007-12-25 00:29:00,1.94712,1.94712,1.9468,1.9468,1489342.0
2007-12-25 00:30:00,1.94682,1.94708,1.94653,1.94682,9703722.0
2007-12-25 00:31:00,1.94682,1.94682,1.9463,1.94667,8714988.0
2007-12-25 00:32:00,1.94669,1.94669,1.94638,1.94638,3070384.0
2007-12-25 00:33:00,1.94635,1.94662,1.94625,1.94662,8895092.0
2007-12-25 00:34:00,1.94691,1.94695,1.94691,1.94695,2139050.0
2007-12-25 00:35:00,1.9469,1.94703,1.94674,1.947,3248226.0
2007-12-25 00:36:00,1.94703,1.94707,1.94676,1.94695,14192275.0
2007-12-25 00:37:00,1.94693,1.94699,1.94657,1.94699,7111170.0
2007-12-25 00:38:00,1.94703,1.94703,1.94675,1.94682,9446197.0
2007-12-25 00:39:00,1.94691,1.94698,1.94656,1.94698,21740446.0
2007-12-25 00:40:00,1.94702,1.94748,1.94702,1.94748,15904646.0
2007-12-25 00:41:00,1.94724,1.9474,1.94708,1.9474,6631879.0
2007-12-25 00:42:00,1.94761,1.9477,1.9475,1.9477,16661584.0
2007-12-25 00:43:00,1.94773,1.94798,1.94769,1.94777,6636567.0
2007-12-25 00:44:00,1.94785,1.94785,1.94759,1.94773,8933389.0
2007-12-25 00:45:00,1.94799,1.94809,1.94799,1.94809,1843471.0
2007-12-25 00:46:00,1.94815,1.94815,1.948,1.948,1233441.0
2007-12-25 00:47:00,1.94804,1.94806,1.94774,1.94794,9347476.0
2007-12-25 00:48:00,1.94813,1.94818,1.94772,1.94818,13670853.0
2007-12-25 00:49:00,1.94812,1.94819,1.94809,1.94819,1953917.0
2007-12-25 00:50:00,1.94835,1.94835,1.94835,1.94835,328079.0
2007-12-25 00:51:00,1.94811,1.94819,1.94769,1.94819,3220062.0
2007-12-25 00:52:00,1.94821,1.94836,1.9479,1.94796,9927091.0
2007-12-25 00:53:00,1.94813,1.94823,1.94803,1.94811,6618089.0
2007-12-25 00:54:00,1.94824,1.94824,1.94758,1.948,15061038.0
2007-12-25 00:56:00,1.94794,1.94827,1.94794,1.94808,3264525.0
2007-12-25 00:58:00,1.94836,1.94836,1.94793,1.94795,3684027.0
2007-12-25 00:59:00,1.94806,1.94824,1.94779,1.94824,3551351.0
2007-12-25 01:00:00,1.94836,1.94871,1.94836,1.94857,5710895.0
2007-12-25 01:02:00,1.94843,1.94843,1.9481,1.9481,4947546.0
2007-12-25 01:03:00,1.94803,1.94803,1.94781,1.94797,5521238.0
2007-12-25 01:04:00,1.94836,1.94861,1.94836,1.94858,6162074.0
2007-12-25 01:06:00,1.94848,1.94862,1.94846,1.94849,8604329.0
2007-12-25 01:07:00,1.94845,1.94851,1.94845,1.94851,3065759.0
2007-12-25 01:08:00,1.94851,1.94851,1.94815,1.94815,4841521.0
2007-12-25 01:09:00,1.94826,1.94839,1.94817,1.94837,7171966.0
2007-12-25 01:10:00,1.94837,1.94847,1.94809,1.94847,1129687.0
2007-12-25 01:11:00,1.9486,1.9487,1.94839,1.94853,9553169.0
2007-12-25 01:12:00,1.94871,1.94871,1.94828,1.94828,25665876.0
2007-12-25 01:14:00,1.94866,1.94877,1.94854,1.94877,1490268.0
2007-12-25 01:16:00,1.94858,1.94858,1.94848,1.94857,5249579.0
2007-12-25 01:18:00,1.94881,1.94901,1.94879,1.94886,6977801.0
2007-12-25 01:20:00,1.94887,1.94887,1.94887,1.94887,412832.0
2007-12-25 01:21:00,1.9487,1.9487,1.9482,1.94839,6391006.0
2007-12-25 01:22:00,1.94849,1.94879,1.9484,1.94879,10180971.0
2007-12-25 01:24:00,1.94872,1.94913,1.94872,1.94903,3486769.0
2007-12-25 01:26:00,1.94903,1.94903,1.94897,1.94901,3038970.0
2007-12-25 01:28:00,1.94886,1.949,1.94856,1.949,8221740.0
2007-12-25 01:30:00,1.94885,1.94885,1.94864,1.94864,180026.0
2007-12-25 01:31:00,1.94861,1.94861,1.94822,1.94822,16525441.0
2007-12-25 01:32:00,1.94851,1.94872,1.94846,1.94872,2491053.0
2007-12-25 01:34:00,1.94866,1.94866,1.94847,1.94847,3358925.0
2007-12-25 01:35:00,1.94846,1.94846,1.94797,1.94823,13662070.0
2007-12-25 01:36:00,1.94843,1.94847,1.94828,1.94828,786502.0
2007-12-25 01:37:00,1.94838,1.94858,1.94838,1.94858,13568434.0
2007-12-25 01:38:00,1.94859,1.94863,1.94859,1.94863,1555157.0
2007-12-25 01:40:00,1.94881,1.94902,1.94881,1.9489,11958763.0
2007-12-25 01:42:00,1.94882,1.94883,1.94869,1.94869,2138915.0
2007-12-25 01:44:00,1.94857,1.94857,1.94837,1.94852,13523781.0
2007-12-25 01:45:00,1.94857,1.9486,1.94853,1.94853,17278099.0
2007-12-25 01:46:00,1.94844,1.94844,1.94805,1.94809,7602823.0
2007-12-25 01:47:00,1.94801,1.94812,1.94795,1.94812,16297426.0
2007-12-25 01:48:00,1.94843,1.94857,1.94827,1.94857,10392712.0
2007-12-25 01:50:00,1.94852,1.94863,1.94848,1.94848,3714128.0
2007-12-25 01:52:00,1.94833,1.94833,1.94789,1.94823,1684908.0
2007-12-25 01:54:00,1.94848,1.9486,1.94844,1.94855,2186454.0
2007-12-25 01:56:00,1.94857,1.94857,1.94857,1.94857,949761.0
2007-12-25 01:58:00,1.94847,1.9486,1.94847,1.94852,13855320.0
2007-12-25 02:00:00,1.94751,1.94751,1.94739,1.94743,4757703.0
2007-12-25 02:01:00,1.94743,1.94751,1.94738,1.94738,15367481.0
2007-12-25 02:02:00,1.94749,1.94753,1.94743,1.94743,1506898.0
2007-12-25 02:04:00,1.94753,1.94753,1.94736,1.94751,3896993.0
2007-12-25 02:05:00,1.94747,1.94753,1.94736,1.94753,2006842.0
2007-12-25 02:06:00,1.94748,1.94751,1.94747,1.94751,9425762.0
2007-12-25 02:07:00,1.94749,1.94749,1.94726,1.94748,1853381.0
2007-12-25 02:08:00,1.94749,1.94753,1.94746,1.94748,15182759.0
2007-12-25 02:09:00,1.94749,1.94754,1.94743,1.94743,3557593.0
2007-12-25 02:10:00,1.94749,1.94751,1.94741,1.94746,8053437.0
2007-12-25 02:11:00,1.94748,1.94752,1.94718,1.94752,9929026.0
2007-12-25 02:12:00,1.94748,1.94751,1.94748,1.94751,15705335.0
2007-12-25 02:13:00,1.94751,1.94751,1.94735,1.94748,8187403.0
2007-12-25 02:14:00,1.94748,1.94751,1.94746,1.94751,16280126.0
2007-12-25 02:15:00,1.94749,1.94749,1.94737,1.94749,12560398.0
2007-12-25 02:16:00,1.94748,1.94751,1.94744,1.94751,9998469.0
2007-12-25 02:17:00,1.94751,1.94753,1.94743,1.94748,2004605.0
2007-12-25 02:18:00,1.94749,1.94751,1.94743,1.94751,5519708.0
2007-12-25 02:19:00,1.94748,1.94754,1.94736,1.94746,11775071.0
2007-12-25 02:20:00,1.94754,1.94754,1.94747,1.94751,5125994.0
2007-12-25 02:22:00,1.94744,1.94751,1.94744,1.94746,12921088.0
2007-12-25 02:24:00,1.94747,1.94752,1.94736,1.94746,13621207.0
2007-12-25 02:26:00,1.9475,1.94751,1.94746,1.94749,15207037.0
2007-12-25 02:27:00,1.94749,1.94751,1.94726,1.94751,2563073.0
2007-12-25 02:28:00,1.94749,1.94749,1.94741,1.94748,17036538.0
2007-12-25 02:30:00,1.94738,1.94751,1.94736,1.94746,16009092.0
2007-12-25 02:31:00,1.94752,1.94752,1.94707,1.94737,8905698.0
2007-12-25 02:32:00,1.94746,1.94751,1.94746,1.94751,1338924.0
2007-12-25 02:33:00,1.94752,1.94752,1.94748,1.94751,2839628.0
2007-12-25 02:34:00,1.94749,1.94753,1.94746,1.94753,12120429.0
2007-12-25 02:35:00,1.94746,1.94754,1.94727,1.94727,3386528.0
2007-12-25 02:36:00,1.94748,1.94751,1.94741,1.94751,2450598.0
2007-12-25 02:38:00,1.94748,1.94751,1.94734,1.94751,5921984.0
2007-12-25 02:40:00,1.94749,1.94749,1.94736,1.9474,2853444.0
2007-12-25 02:41:00,1.94736,1.94752,1.94736,1.94748,6692052.0
2007-12-25 02:42:00,1.94746,1.9475,1.94743,1.9475,4723252.0
2007-12-25 02:44:00,1.94751,1.94751,1.94743,1.94749,6475679.0
2007-12-25 02:45:00,1.94749,1.94751,1.94726,1.94751,1535568.0
2007-12-25 02:46:00,1.94746,1.94748,1.94736,1.94736,6064955.0
2007-12-25 02:47:00,1.94732,1.94751,1.94732,1.94751,25054545.0
2007-12-25 02:48:00,1.94743,1.94751,1.94743,1.94751,10537357.0
2007-12-25 02:49:00,1.94751,1.94751,1.94736,1.94751,1074356.0
2007-12-25 02:50:00,1.94752,1.94752,1.94743,1.94748,6526494.0
2007-12-25 02:51:00,1.94737,1.94752,1.94737,1.94748,4938815.0
2007-12-25 02:52:00,1.94747,1.94748,1.94743,1.94743,3098604.0
2007-12-25 02:53:00,1.94743,1.94753,1.94737,1.94739,8825858.0
2007-12-25 02:54:00,1.94751,1.94751,1.94739,1.94739,2101809.0
2007-12-25 02:55:00,1.94749,1.94753,1.94744,1.94746,5732694.0
2007-12-25 02:56:00,1.94734,1.94751,1.94734,1.94747,5646014.0
2007-12-25 02:57:00,1.94736,1.94751,1.94736,1.94746,4892746.0
2007-12-25 02:58:00,1.94748,1.94749,1.94739,1.94749,2754814.0
2007-12-25 02:59:00,1.94748,1.94754,1.94734,1.94734,5402416.0
2007-12-25 03:00:00,1.94748,1.94751,1.94711,1.94751,3552418.0
2007-12-25 03:01:00,1.94751,1.94751,1.94746,1.94751,3973280.0
2007-12-25 03:02:00,1.94746,1.94752,1.94739,1.94742,16629996.0
2007-12-25 03:03:00,1.94707,1.94751,1.94707,1.94743,3180868.0
2007-12-25 03:04:00,1.94748,1.94753,1.94737,1.94748,25315408.0
2007-12-25 03:05:00,1.94753,1.94754,1.94711,1.94751,15230090.0
2007-12-25 03:06:00,1.94746,1.94751,1.94746,1.94749,6458564.0
2007-12-25 03:08:00,1.94754,1.94754,1.94736,1.94736,3349697.0
2007-12-25 03:10:00,1.94751,1.94753,1.94746,1.94748,1884020.0
2007-12-25 03:12:00,1.94741,1.94751,1.94736,1.94749,9646518.0
2007-12-25 03:14:00,1.94746,1.94746,1.94746,1.94746,223311.0
2007-12-25 03:15:00,1.94736,1.94754,1.94736,1.94748,9560561.0
2007-12-25 03:16:00,1.94751,1.94751,1.94748,1.94748,1254994.0
2007-12-25 03:17:00,1.94748,1.94753,1.94739,1.94748,15599273.0
2007-12-25 03:18:00,1.94744,1.94751,1.94736,1.94743,6184148.0
2007-12-25 03:19:00,1.94749,1.94749,1.94746,1.94748,14810627.0
2007-12-25 03:20:00,1.94748,1.94751,1.94739,1.94748,20920368.0
2007-12-25 03:21:00,1.94736,1.94754,1.94736,1.94746,8785526.0
2007-12-25 03:22:00,1.94751,1.94754,1.94733,1.94749,6496590.0
2007-12-25 03:23:00,1.94738,1.94752,1.94738,1.94746,13555181.0
2007-12-25 03:24:00,1.94749,1.94751,1.94743,1.94751,3030911.0
2007-12-25 03:25:00,1.94748,1.94751,1.94748,1.94751,1962792.0
2007-12-25 03:26:00,1.94749,1.94749,1.94736,1.94746,9398872.0
2007-12-25 03:28:00,1.94751,1.94751,1.94736,1.94747,8491657.0
2007-12-25 03:29:00,1.94749,1.94754,1.94748,1.9475,5727624.0
2007-12-25 03:30:00,1.94743,1.94753,1.94743,1.94748,1622023.0
2007-12-25 03:32:00,1.94749,1.94751,1.94733,1.94733,11156464.0
2007-12-25 03:34:00,1.94748,1.9475,1.94745,1.94748,12143344.0
2007-12-25 03:35:00,1.94745,1.94752,1.94739,1.94748,21287305.0
2007-12-25 03:36:00,1.94738,1.94751,1.94738,1.94746,18146743.0
2007-12-25 03:38:00,1.94746,1.94746,1.94743,1.94743,386572.0
2007-12-25 03:40:00,1.94748,1.94751,1.94744,1.94751,7401539.0
2007-12-25 03:41:00,1.94746,1.94751,1.94736,1.94751,8027124.0
2007-12-25 03:42:00,1.94738,1.94751,1.94736,1.94749,4212380.0
2007-12-25 03:44:00,1.94732,1.94751,1.94732,1.94748,8566097.0
2007-12-25 03:46:00,1.94748,1.94753,1.94741,1.94746,12440972.0
2007-12-25 03:47:00,1.94746,1.94751,1.94746,1.94746,20285992.0
2007-12-25 03:48:00,1.94739,1.94752,1.94731,1.94731,4316483.0
2007-12-25 03:50:00,1.94747,1.94753,1.94747,1.94748,9992454.0
2007-12-25 03:52:00,1.94746,1.94751,1.94738,1.94738,10252262.0
2007-12-25 03:53:00,1.94746,1.94751,1.94731,1.94749,2311346.0
2007-12-25 03:54:00,1.94753,1.94753,1.94738,1.94751,3950090.0
2007-12-25 03:56:00,1.94751,1.94751,1.94739,1.94746,6477760.0
2007-12-25 03:58:00,1.9474,1.94751,1.94736,1.94745,5567633.0
2007-12-25 03:59:00,1.94744,1.94751,1.94742,1.94742,10149934.0
2007-12-25 04:00:00,1.94751,1.94751,1.94736,1.94736,12244676.0
2007-12-25 04:01:00,1.94748,1.94751,1.94736,1.94751,1749185.0
2007-12-25 04:02:00,1.94736,1.94751,1.94735,1.94745,17617997.0
2007-12-25 04:03:00,1.9475,1.94751,1.94736,1.94743,12434802.0
2007-12-25 04:04:00,1.94748,1.94753,1.94748,1.94753,2233641.0
2007-12-25 04:05:00,1.94746,1.9475,1.94743,1.9475,11167372.0
2007-12-25 04:06:00,1.94733,1.94751,1.94733,1.94745,6923977.0
2007-12-25 04:07:00,1.94746,1.94751,1.94711,1.94751,6569558.0
2007-12-25 04:08:00,1.94719,1.94749,1.94719,1.94748,6317956.0
2007-12-25 04:09:00,1.94748,1.94754,1.94736,1.94736,9827925.0
2007-12-25 04:10:00,1.94736,1.94751,1.94711,1.94749,4061716.0
2007-12-25 04:11:00,1.94749,1.94751,1.94742,1.94751,17066981.0
2007-12-25 04:12:00,1.94752,1.94753,1.94742,1.94746,19577715.0
2007-12-25 04:13:00,1.94735,1.94749,1.94735,1.94746,12756819.0
2007-12-25 04:14:00,1.94749,1.94751,1.94736,1.94749,7539035.0
2007-12-25 04:16:00,1.94698,1.94754,1.94698,1.94748,13797232.0
2007-12-25 04:18:00,1.94747,1.94754,1.94745,1.94746,3190558.0
2007-12-25 04:19:00,1.94747,1.94753,1.94741,1.94749,3010096.0
2007-12-25 04:20:00,1.94748,1.94751,1.9474,1.94751,10920009.0
2007-12-25 04:22:00,1.94746,1.94754,1.94746,1.94751,5065352.0
2007-12-25 04:24:00,1.94753,1.94753,1.94742,1.94742,3028868.0
2007-12-25 04:25:00,1.94748,1.94752,1.94748,1.94752,14611262.0
2007-12-25 04:26:00,1.94739,1.94751,1.94739,1.94746,12086916.0
2007-12-25 04:28:00,1.94745,1.94751,1.94698,1.94739,3199925.0
2007-12-25 04:30:00,1.94748,1.9475,1.94736,1.94749,2221432.0
2007-12-25 04:32:00,1.94753,1.94753,1.94746,1.94749,1755002.0
2007-12-25 04:33:00,1.94749,1.94749,1.94744,1.94748,15090178.0
2007-12-25 04:34:00,1.94746,1.94746,1.94746,1.94746,8562946.0
2007-12-25 04:36:00,1.94751,1.94752,1.94743,1.94746,4300558.0
2007-12-25 04:37:00,1.94746,1.94753,1.94746,1.94753,8041932.0
2007-12-25 04:38:00,1.94749,1.94749,1.94746,1.94746,1636780.0
2007-12-25 04:40:00,1.9475,1.94751,1.94736,1.94744,6463389.0
2007-12-25 04:42:00,1.94751,1.94751,1.94735,1.94749,9493405.0
2007-12-25 04:44:00,1.94751,1.94753,1.94749,1.94751,4364567.0
2007-12-25 04:46:00,1.94738,1.94751,1.94738,1.9475,12317258.0
2007-12-25 04:47:00,1.94743,1.94753,1.94731,1.94751,28025769.0
2007-12-25 04:48:00,1.94751,1.94754,1.94737,1.94737,950302.0
2007-12-25 04:49:00,1.94747,1.94755,1.9474,1.94749,6427320.0
2007-12-25 04:50:00,1.94747,1.94747,1.94726,1.94726,4646316.0
2007-12-25 04:51:00,1.94737,1.94751,1.94736,1.94747,5016886.0
2007-12-25 04:52:00,1.94739,1.94754,1.94739,1.94752,6131590.0
2007-12-25 04:54:00,1.94742,1.94752,1.94737,1.94752,2058166.0
2007-12-25 04:55:00,1.94734,1.94752,1.94734,1.94747,798355.0
2007-12-25 04:56:00,1.94749,1.94753,1.94742,1.94753,23577232.0
2007-12-25 04:58:00,1.94747,1.94752,1.94604,1.94745,11395702.0
2007-12-25 04:59:00,1.94752,1.94752,1.94749,1.94751,7428803.0
2007-12-25 05:00:00,1.94753,1.94753,1.9471,1.94753,8786650.0
2007-12-25 05:01:00,1.94745,1.94754,1.94738,1.94754,10771482.0
2007-12-25 05:02:00,1.94748,1.94756,1.94748,1.94756,14436404.0
2007-12-25 05:03:00,1.9475,1.94753,1.9473,1.9475,8641468.0
2007-12-25 05:04:00,1.94755,1.94755,1.94735,1.94748,1074301.0
2007-12-25 05:05:00,1.94753,1.94755,1.94745,1.94745,3803226.0
2007-12-25 05:06:00,1.94736,1.94753,1.94736,1.94751,8337504.0
2007-12-25 05:08:00,1.94749,1.9475,1.94738,1.94748,1688509.0
2007-12-25 05:10:00,1.94755,1.94755,1.94712,1.94712,5544311.0
2007-12-25 05:11:00,1.94745,1.94755,1.9474,1.9475,276019.0
2007-12-25 05:12:00,1.94753,1.94753,1.94749,1.94753,2888867.0
2007-12-25 05:14:00,1.94738,1.9475,1.94738,1.9475,7869396.0
2007-12-25 05:16:00,1.94743,1.94755,1.94738,1.94753,9466016.0
2007-12-25 05:18:00,1.94751,1.94751,1.94733,1.94747,14263875.0
2007-12-25 05:19:00,1.94744,1.94753,1.94744,1.94753,16231144.0
2007-12-25 05:20:00,1.94753,1.94753,1.94746,1.9475,2280856.0
2007-12-25 05:21:00,1.9475,1.94753,1.94728,1.94748,2709598.0
2007-12-25 05:22:00,1.9475,1.94753,1.94738,1.94745,22413619.0
2007-12-25 05:23:00,1.94753,1.94753,1.94745,1.94745,3213621.0
2007-12-25 05:24:00,1.94752,1.94755,1.94742,1.94748,24837810.0
2007-12-25 05:25:00,1.94752,1.94752,1.94746,1.9475,1976644.0
2007-12-25 05:26:00,1.94748,1.94752,1.94739,1.94739,13515290.0
2007-12-25 05:27:00,1.94735,1.94754,1.94712,1.94749,20786642.0
2007-12-25 05:28:00,1.94749,1.94753,1.94739,1.94752,1408416.0
2007-12-25 05:30:00,1.94752,1.94752,1.94737,1.94752,37921129.0
2007-12-25 05:31:00,1.94749,1.94752,1.9474,1.94749,5892185.0
2007-12-25 05:32:00,1.9475,1.94752,1.94737,1.9475,7467174.0
2007-12-25 05:33:00,1.94746,1.94752,1.94746,1.94752,1602405.0
2007-12-25 05:34:00,1.94747,1.94752,1.94736,1.94736,6815573.0
2007-12-25 05:35:00,1.94753,1.94753,1.94737,1.9475,3839909.0
2007-12-25 05:36:00,1.94737,1.94754,1.94699,1.94747,5141648.0
2007-12-25 05:37:00,1.94748,1.9475,1.94737,1.94749,15147752.0
2007-12-25 05:38:00,1.94737,1.94752,1.94737,1.94746,1159801.0
2007-12-25 05:40:00,1.94754,1.94754,1.94727,1.94747,12577432.0
2007-12-25 05:41:00,1.9475,1.94752,1.94739,1.9475,18652000.0
2007-12-25 05:42:00,1.94747,1.94749,1.9474,1.94747,6495584.0
2007-12-25 05:44:00,1.94749,1.94752,1.94747,1.94752,3689603.0
2007-12-25 05:46:00,1.94747,1.94752,1.94733,1.94747,4986493.0
2007-12-25 05:48:00,1.9475,1.94754,1.94742,1.94754,15506948.0
2007-12-25 05:49:00,1.94754,1.94754,1.94745,1.94752,33725950.0
2007-12-25 05:50:00,1.94748,1.94751,1.94747,1.9475,1963480.0
2007-12-25 05:52:00,1.94748,1.94753,1.94748,1.94753,3886091.0
2007-12-25 05:53:00,1.94748,1.94751,1.94738,1.94748,23167731.0
2007-12-25 05:54:00,1.94735,1.94755,1.94605,1.94755,5076919.0
2007-12-25 05:55:00,1.94748,1.94753,1.94733,1.94753,5714783.0
2007-12-25 05:56:00,1.94748,1.94754,1.94745,1.94753,9893559.0
2007-12-25 05:58:00,1.94738,1.9475,1.94738,1.94743,5970091.0
2007-12-25 06:00:00,1.94748,1.9475,1.94733,1.94748,17043110.0
2007-12-25 06:01:00,1.94753,1.94754,1.9474,1.9474,3548125.0
2007-12-25 06:02:00,1.94754,1.94754,1.94749,1.94754,1241973.0
2007-12-25 06:04:00,1.94739,1.94754,1.94739,1.94754,12042759.0
2007-12-25 06:06:00,1.9475,1.94753,1.94749,1.94752,3098683.0
2007-12-25 06:07:00,1.9475,1.94755,1.94747,1.94753,6937898.0
2007-12-25 06:08:00,1.94752,1.94755,1.94747,1.94747,2153979.0
2007-12-25 06:09:00,1.94745,1.94755,1.9474,1.94755,789207.0
2007-12-25 06:10:00,1.9474,1.94755,1.9474,1.94755,5727112.0
2007-12-25 06:12:00,1.94755,1.94755,1.94715,1.94742,2851253.0
2007-12-25 06:13:00,1.94752,1.94755,1.9474,1.94752,4362608.0
2007-12-25 06:14:00,1.94756,1.94757,1.94739,1.94742,4784011.0
2007-12-25 06:15:00,1.94753,1.94753,1.94739,1.9475,2619160.0
2007-12-25 06:16:00,1.94738,1.94753,1.94738,1.94753,1032785.0
2007-12-25 06:17:00,1.9475,1.94755,1.94739,1.94752,4875721.0
2007-12-25 06:18:00,1.94758,1.94758,1.9475,1.9475,8899507.0
2007-12-25 06:19:00,1.94752,1.94753,1.94747,1.9475,2201219.0
2007-12-25 06:20:00,1.94755,1.94758,1.94741,1.9475,1885803.0
2007-12-25 06:22:00,1.94746,1.94755,1.9474,1.94755,4832902.0
2007-12-25 06:23:00,1.94739,1.94755,1.94739,1.94755,5140225.0
2007-12-25 06:24:00,1.94745,1.94752,1.94735,1.94746,1781839.0
2007-12-25 06:25:00,1.94751,1.94755,1.94712,1.94748,18339338.0
2007-12-25 06:26:00,1.94751,1.94755,1.94743,1.94743,21353217.0
2007-12-25 06:28:00,1.94754,1.94757,1.94742,1.94747,6839343.0
2007-12-25 06:29:00,1.94749,1.94753,1.94745,1.94753,16463482.0
2007-12-25 06:30:00,1.94752,1.94755,1.9475,1.94755,22392621.0
2007-12-25 06:31:00,1.9475,1.94758,1.94747,1.94756,4641591.0
2007-12-25 06:32:00,1.9475,1.94756,1.9474,1.94756,4811569.0
2007-12-25 06:33:00,1.9474,1.94755,1.9474,1.94752,3893976.0
2007-12-25 06:34:00,1.94739,1.94756,1.94739,1.94755,4662348.0
2007-12-25 06:36:00,1.9474,1.94758,1.94715,1.94749,4655653.0
2007-12-25 06:37:00,1.94753,1.94754,1.94745,1.94745,2725116.0
2007-12-25 06:38:00,1.94752,1.94758,1.94745,1.94748,8253818.0
2007-12-25 06:39:00,1.94755,1.94755,1.94745,1.94752,6592146.0
2007-12-25 06:40:00,1.94753,1.94755,1.94745,1.94752,17096163.0
2007-12-25 06:41:00,1.94759,1.94759,1.9474,1.9475,5239807.0
2007-12-25 06:42:00,1.94752,1.94753,1.94749,1.94749,10343243.0
2007-12-25 06:44:00,1.94753,1.94755,1.94735,1.94755,7561236.0
2007-12-25 06:46:00,1.9475,1.94757,1.94737,1.94756,3718818.0
2007-12-25 06:47:00,1.9475,1.94756,1.94748,1.94756,7821217.0
2007-12-25 06:48:00,1.94753,1.94753,1.9474,1.9474,4744771.0
2007-12-25 06:49:00,1.94752,1.94753,1.9474,1.94753,1421665.0
2007-12-25 06:50:00,1.94742,1.94753,1.94742,1.9475,5809014.0
2007-12-25 06:51:00,1.94757,1.94757,1.94714,1.94714,11794383.0
2007-12-25 06:52:00,1.94752,1.94756,1.9475,1.9475,1982226.0
2007-12-25 06:54:00,1.94753,1.94758,1.94741,1.94753,1841608.0
2007-12-25 06:55:00,1.94748,1.94753,1.94748,1.9475,6979509.0
2007-12-25 06:56:00,1.94753,1.94755,1.9474,1.9474,8561828.0
2007-12-25 06:57:00,1.94755,1.94757,1.94739,1.94742,5635101.0
2007-12-25 06:58:00,1.94755,1.94755,1.94749,1.94753,8395101.0
2007-12-25 07:00:00,1.94755,1.94755,1.94715,1.94715,4198271.0
2007-12-25 07:02:00,1.94754,1.94755,1.94749,1.94754,4887830.0
2007-12-25 07:03:00,1.94749,1.94753,1.94739,1.94749,1965366.0
2007-12-25 07:04:00,1.9475,1.94753,1.94747,1.94752,2832594.0
2007-12-25 07:05:00,1.9475,1.94755,1.9474,1.94751,7508961.0
2007-12-25 07:06:00,1.94752,1.94755,1.9474,1.9475,8773711.0
2007-12-25 07:08:00,1.94747,1.94755,1.94737,1.94737,2718847.0
2007-12-25 07:09:00,1.94754,1.94757,1.94747,1.94753,4445376.0
2007-12-25 07:10:00,1.9474,1.94753,1.9474,1.94752,7190571.0
2007-12-25 07:11:00,1.94743,1.94755,1.94742,1.94742,16003171.0
2007-12-25 07:12:00,1.94755,1.94757,1.94751,1.94755,4696267.0
2007-12-25 07:13:00,1.9475,1.94756,1.9474,1.94745,5778879.0
2007-12-25 07:14:00,1.9475,1.94756,1.94747,1.94756,11965544.0
2007-12-25 07:16:00,1.9475,1.94755,1.9475,1.94754,3642685.0
2007-12-25 07:18:00,1.94751,1.94755,1.9475,1.94755,2458263.0
2007-12-25 07:19:00,1.9475,1.94757,1.9474,1.94753,2922340.0
2007-12-25 07:20:00,1.94752,1.94758,1.94747,1.94753,9993417.0
2007-12-25 07:22:00,1.94753,1.94756,1.9474,1.94756,5707717.0
2007-12-25 07:23:00,1.9473,1.94755,1.9473,1.94752,13800637.0
2007-12-25 07:24:00,1.94755,1.94755,1.94738,1.94753,16396565.0
2007-12-25 07:25:00,1.94755,1.94756,1.94742,1.94742,6099063.0
2007-12-25 07:26:00,1.94752,1.94755,1.9474,1.94751,10834870.0
2007-12-25 07:27:00,1.94755,1.94755,1.9474,1.9475,4976891.0
2007-12-25 07:28:00,1.94758,1.94758,1.94738,1.94754,9289794.0
2007-12-25 07:29:00,1.9474,1.94755,1.9474,1.94743,5200835.0
2007-12-25 07:30:00,1.9475,1.94758,1.94702,1.94753,12140547.0
2007-12-25 07:31:00,1.94755,1.94755,1.94742,1.94753,6879231.0
2007-12-25 07:32:00,1.94751,1.94752,1.9475,1.94752,5895496.0
2007-12-25 07:33:00,1.94754,1.94756,1.9474,1.94751,443559.0
2007-12-25 07:34:00,1.94753,1.94755,1.94737,1.94755,6511613.0
2007-12-25 07:35:00,1.94747,1.94755,1.94747,1.94753,4539635.0
2007-12-25 07:36:00,1.94748,1.94757,1.9474,1.94752,2411269.0
2007-12-25 07:37:00,1.9474,1.94757,1.9474,1.9475,8030959.0
2007-12-25 07:38:00,1.9475,1.94755,1.94742,1.94751,14440749.0
2007-12-25 07:39:00,1.94748,1.94755,1.94742,1.94755,8341224.0
2007-12-25 07:40:00,1.94715,1.94755,1.94715,1.94752,12005272.0
2007-12-25 07:41:00,1.94753,1.94755,1.94742,1.94752,12719455.0
2007-12-25 07:42:00,1.94755,1.94755,1.94748,1.94755,7864187.0
2007-12-25 07:43:00,1.94753,1.94755,1.9474,1.94754,7678288.0
2007-12-25 07:44:00,1.94749,1.94755,1.94736,1.94752,4444841.0
2007-12-25 07:45:00,1.94752,1.94757,1.94743,1.94757,4941099.0
2007-12-25 07:46:00,1.94755,1.94755,1.94742,1.94753,9151799.0
2007-12-25 07:47:00,1.94747,1.94756,1.9474,1.94752,25472213.0
2007-12-25 07:48:00,1.94748,1.94755,1.94748,1.94749,11057355.0
2007-12-25 07:49:00,1.9475,1.94755,1.94739,1.94755,14273929.0
2007-12-25 07:50:00,1.94755,1.94755,1.94749,1.94749,4717790.0
2007-12-25 07:51:00,1.9474,1.94755,1.9473,1.9475,8162679.0
2007-12-25 07:52:00,1.94755,1.94755,1.94744,1.9475,3734712.0
2007-12-25 07:54:00,1.94755,1.94755,1.9475,1.94755,2610713.0
2007-12-25 07:56:00,1.94754,1.94755,1.94751,1.94754,5094489.0
2007-12-25 07:57:00,1.94736,1.94755,1.94736,1.94755,5408457.0
2007-12-25 07:58:00,1.94752,1.94755,1.9475,1.94752,8851157.0
2007-12-25 07:59:00,1.94742,1.94755,1.9473,1.9475,8946820.0
2007-12-25 08:00:00,1.94753,1.94753,1.94749,1.94753,2229932.0
2007-12-25 08:01:00,1.94749,1.94755,1.94736,1.94736,3131008.0
2007-12-25 08:02:00,1.94755,1.94756,1.94752,1.94752,3318492.0
2007-12-25 08:03:00,1.9474,1.94755,1.9474,1.94747,3801847.0
2007-12-25 08:04:00,1.94755,1.94758,1.94737,1.94758,4080817.0
2007-12-25 08:06:00,1.94753,1.94755,1.94742,1.94752,1816893.0
2007-12-25 08:08:00,1.9475,1.94753,1.9473,1.9475,9598308.0
2007-12-25 08:09:00,1.9475,1.94755,1.94738,1.9474,3136036.0
2007-12-25 08:10:00,1.94747,1.94755,1.94715,1.94752,10155457.0
2007-12-25 08:11:00,1.94753,1.94755,1.94607,1.94752,7906661.0
2007-12-25 08:12:00,1.94747,1.94757,1.94747,1.94755,7292694.0
2007-12-25 08:13:00,1.94744,1.94757,1.94744,1.94751,1319968.0
2007-12-25 08:14:00,1.94755,1.94758,1.94742,1.94742,4941919.0
2007-12-25 08:15:00,1.94753,1.94755,1.9474,1.94755,6383863.0
2007-12-25 08:16:00,1.94753,1.94755,1.94741,1.94752,6086471.0
2007-12-25 08:18:00,1.94747,1.94755,1.94735,1.94755,9416767.0
2007-12-25 08:20:00,1.94747,1.94755,1.9474,1.9474,3770870.0
2007-12-25 08:22:00,1.94742,1.94755,1.94742,1.94755,12316307.0
2007-12-25 08:24:00,1.94755,1.94757,1.94738,1.94757,23147284.0
2007-12-25 08:26:00,1.94755,1.94755,1.9474,1.94747,7627338.0
2007-12-25 08:28:00,1.9475,1.94755,1.94745,1.94753,3387050.0
2007-12-25 08:29:00,1.9475,1.94755,1.94747,1.94755,11832115.0
2007-12-25 08:30:00,1.94751,1.94758,1.94751,1.94752,13826924.0
2007-12-25 08:32:00,1.9475,1.94757,1.94749,1.94749,8303837.0
2007-12-25 08:34:00,1.94752,1.94755,1.94739,1.94755,18129322.0
2007-12-25 08:35:00,1.94753,1.94753,1.9474,1.94752,4083836.0
2007-12-25 08:36:00,1.94745,1.94753,1.94745,1.94753,5114799.0
2007-12-25 08:37:00,1.94752,1.94755,1.94752,1.94753,6506487.0
2007-12-25 08:38:00,1.94752,1.94757,1.9475,1.94753,6536874.0
2007-12-25 08:40:00,1.94755,1.94755,1.9475,1.94752,6580264.0
2007-12-25 08:42:00,1.94749,1.94753,1.94738,1.94753,2102121.0
2007-12-25 08:44:00,1.9475,1.94752,1.9475,1.9475,5709758.0
2007-12-25 08:46:00,1.94755,1.94755,1.9474,1.94753,6236460.0
2007-12-25 08:48:00,1.9474,1.94752,1.9474,1.9474,6884680.0
2007-12-25 08:49:00,1.94752,1.94755,1.94742,1.94745,4826198.0
2007-12-25 08:50:00,1.94754,1.94755,1.94745,1.94753,4376492.0
2007-12-25 08:51:00,1.94752,1.94758,1.94747,1.94753,6849689.0
2007-12-25 08:52:00,1.94752,1.94755,1.9474,1.94741,20546050.0
2007-12-25 08:54:00,1.94745,1.94755,1.94745,1.94752,10331991.0
2007-12-25 08:56:00,1.9475,1.94756,1.9475,1.94753,10545105.0
2007-12-25 08:57:00,1.9475,1.94758,1.94748,1.94753,9953309.0
2007-12-25 08:58:00,1.94753,1.94756,1.9475,1.9475,1902917.0
2007-12-25 09:00:00,1.9475,1.94753,1.94749,1.9475,9921256.0
2007-12-25 09:02:00,1.94752,1.94754,1.94736,1.94736,3660948.0
2007-12-25 09:04:00,1.94748,1.94753,1.94747,1.94753,17387062.0
2007-12-25 09:06:00,1.94747,1.94754,1.94743,1.9475,5808103.0
2007-12-25 09:08:00,1.94748,1.94756,1.94738,1.94756,2767189.0
2007-12-25 09:09:00,1.94755,1.94756,1.94731,1.94754,16762620.0
2007-12-25 09:10:00,1.94748,1.94756,1.94737,1.94753,7769738.0
2007-12-25 09:11:00,1.94756,1.94756,1.94743,1.94756,771965.0
2007-12-25 09:12:00,1.94751,1.94756,1.94744,1.94753,7471960.0
2007-12-25 09:14:00,1.94756,1.94759,1.94741,1.94751,9305973.0
2007-12-25 09:16:00,1.94753,1.94754,1.94749,1.94751,6208085.0
2007-12-25 09:18:00,1.94753,1.94756,1.94753,1.94756,14183635.0
2007-12-25 09:20:00,1.94749,1.94755,1.94731,1.94753,1008102.0
2007-12-25 09:22:00,1.94754,1.94756,1.94744,1.94752,15926116.0
2007-12-25 09:24:00,1.94753,1.94755,1.94747,1.94755,8115773.0
2007-12-25 09:26:00,1.94744,1.94756,1.94712,1.94712,10083346.0
2007-12-25 09:27:00,1.94753,1.94758,1.94748,1.94752,4386631.0
2007-12-25 09:28:00,1.94754,1.94756,1.94753,1.94756,23306264.0
2007-12-25 09:29:00,1.94751,1.94756,1.94746,1.94751,1622012.0
2007-12-25 09:30:00,1.94751,1.94756,1.94731,1.94741,4691255.0
2007-12-25 09:31:00,1.94753,1.94754,1.94739,1.94754,14242823.0
2007-12-25 09:32:00,1.94751,1.94756,1.9475,1.94754,5328991.0
2007-12-25 09:33:00,1.94754,1.94757,1.94738,1.94756,4947745.0
2007-12-25 09:34:00,1.94753,1.94757,1.94743,1.94754,9238760.0
2007-12-25 09:35:00,1.94758,1.94758,1.94746,1.94755,5795980.0
2007-12-25 09:36:00,1.94756,1.94756,1.94749,1.94749,849007.0
2007-12-25 09:37:00,1.94741,1.94756,1.94741,1.94746,2338159.0
2007-12-25 09:38:00,1.94753,1.94756,1.94743,1.94748,5676632.0
2007-12-25 09:40:00,1.94756,1.94756,1.94748,1.94754,4259334.0
2007-12-25 09:41:00,1.94753,1.94758,1.94753,1.94758,2000177.0
2007-12-25 09:42:00,1.94758,1.94758,1.94739,1.94756,2652928.0
2007-12-25 09:44:00,1.94749,1.94756,1.94749,1.94749,4452488.0
2007-12-25 09:46:00,1.94753,1.94753,1.94716,1.94716,5097926.0
2007-12-25 09:47:00,1.94757,1.94757,1.94751,1.94756,5148518.0
2007-12-25 09:48:00,1.94746,1.94756,1.94731,1.94756,16776507.0
2007-12-25 09:49:00,1.94756,1.94756,1.94741,1.94741,1325589.0
2007-12-25 09:50:00,1.94751,1.94758,1.94742,1.94758,11053574.0
2007-12-25 09:51:00,1.94753,1.94756,1.94748,1.94754,1790104.0
2007-12-25 09:52:00,1.94753,1.94756,1.94751,1.94753,2312027.0
2007-12-25 09:54:00,1.94753,1.94756,1.94748,1.94756,8861387.0
2007-12-25 09:56:00,1.94741,1.94754,1.94741,1.94751,12334274.0
2007-12-25 09:57:00,1.9475,1.94751,1.94738,1.94746,7556727.0
2007-12-25 09:58:00,1.94757,1.94757,1.94746,1.94753,27916474.0
2007-12-25 09:59:00,1.94753,1.94756,1.94744,1.94753,17451290.0
2007-12-25 10:00:00,1.94756,1.94758,1.94741,1.94744,4544572.0
2007-12-25 10:01:00,1.94751,1.94758,1.94741,1.94748,30239638.0
2007-12-25 10:02:00,1.94752,1.94757,1.94751,1.94756,3036016.0
2007-12-25 10:03:00,1.94751,1.94758,1.94741,1.94751,718271.0
2007-12-25 10:04:00,1.94736,1.94759,1.94736,1.94749,6633281.0
2007-12-25 10:06:00,1.94753,1.94756,1.94741,1.94756,4726435.0
2007-12-25 10:07:00,1.94743,1.94759,1.94741,1.94759,2268394.0
2007-12-25 10:08:00,1.94753,1.94759,1.9474,1.94759,5217360.0
2007-12-25 10:09:00,1.94751,1.94756,1.94716,1.94755,3204305.0
2007-12-25 10:10:00,1.94753,1.94755,1.9474,1.94754,5584206.0
2007-12-25 10:12:00,1.94754,1.94756,1.94744,1.94753,9016783.0
2007-12-25 10:14:00,1.94753,1.94754,1.94743,1.94744,8714645.0
2007-12-25 10:16:00,1.94754,1.94756,1.94744,1.94756,7417152.0
2007-12-25 10:18:00,1.94751,1.94759,1.9474,1.94754,3757733.0
2007-12-25 10:19:00,1.94752,1.94758,1.94743,1.94748,24732259.0
2007-12-25 10:20:00,1.94756,1.94756,1.94743,1.94753,5925126.0
2007-12-25 10:21:00,1.94752,1.94757,1.94747,1.94751,491922.0
2007-12-25 10:22:00,1.9474,1.94754,1.94738,1.94754,13990967.0
2007-12-25 10:23:00,1.94756,1.94756,1.94744,1.94753,14164451.0
2007-12-25 10:24:00,1.9475,1.94756,1.9475,1.94753,17127226.0
2007-12-25 10:26:00,1.94751,1.94754,1.9474,1.94754,8046639.0
2007-12-25 10:28:00,1.94754,1.94757,1.94753,1.94753,22077173.0
2007-12-25 10:29:00,1.94741,1.94758,1.94741,1.94754,1484553.0
2007-12-25 10:30:00,1.94756,1.94756,1.94724,1.94724,1405360.0
2007-12-25 10:31:00,1.94754,1.94756,1.94744,1.94755,6355891.0
2007-12-25 10:32:00,1.94748,1.94753,1.94742,1.94752,25444179.0
2007-12-25 10:33:00,1.9475,1.94758,1.9474,1.94757,5262532.0
2007-12-25 10:34:00,1.94747,1.94755,1.94743,1.94743,5368369.0
2007-12-25 10:35:00,1.94753,1.94753,1.9475,1.94753,2637357.0
2007-12-25 10:36:00,1.94755,1.94755,1.94716,1.9474,4493991.0
2007-12-25 10:38:00,1.94748,1.94758,1.9474,1.94755,9530571.0
2007-12-25 10:39:00,1.94752,1.94756,1.94739,1.94753,6963025.0
2007-12-25 10:40:00,1.94753,1.94758,1.94753,1.94756,1948580.0
2007-12-25 10:41:00,1.94754,1.94756,1.94739,1.94756,1753875.0
2007-12-25 10:42:00,1.94753,1.94754,1.94746,1.94754,4113225.0
2007-12-25 10:44:00,1.94741,1.94755,1.94741,1.9475,4004344.0
2007-12-25 10:46:00,1.94741,1.94756,1.94741,1.94754,4534591.0
2007-12-25 10:47:00,1.94753,1.94753,1.94737,1.94751,38863832.0
2007-12-25 10:48:00,1.94746,1.94757,1.94736,1.94757,6809817.0
2007-12-25 10:50:00,1.94743,1.94757,1.94743,1.94757,6983253.0
2007-12-25 10:52:00,1.94746,1.94754,1.94741,1.94754,6123351.0
2007-12-25 10:53:00,1.94751,1.94758,1.94743,1.94756,6389809.0
2007-12-25 10:54:00,1.94753,1.94757,1.94748,1.94748,1589386.0
2007-12-25 10:55:00,1.94757,1.94757,1.94751,1.94753,5273528.0
2007-12-25 10:56:00,1.94756,1.94756,1.94739,1.94754,13204704.0
2007-12-25 10:58:00,1.94754,1.94759,1.94744,1.94744,4062816.0
2007-12-25 10:59:00,1.94753,1.94756,1.94747,1.94756,5248504.0
2007-12-25 11:00:00,1.94749,1.94758,1.94743,1.94753,3309127.0
2007-12-25 11:01:00,1.94753,1.94753,1.9474,1.9474,10021987.0
2007-12-25 11:02:00,1.94748,1.94756,1.94739,1.94756,4756969.0
2007-12-25 11:04:00,1.94754,1.94758,1.94751,1.94756,3400528.0
2007-12-25 11:06:00,1.94754,1.94756,1.94741,1.94754,4027170.0
2007-12-25 11:08:00,1.94748,1.94758,1.94748,1.94753,13695424.0
2007-12-25 11:10:00,1.94756,1.94756,1.94753,1.94756,13561800.0
2007-12-25 11:11:00,1.94753,1.94756,1.94751,1.94753,25534141.0
2007-12-25 11:12:00,1.94752,1.94758,1.94749,1.94757,10031086.0
2007-12-25 11:14:00,1.94748,1.94754,1.94746,1.94751,12797108.0
2007-12-25 11:16:00,1.94758,1.94758,1.94748,1.94753,5966519.0
2007-12-25 11:18:00,1.94749,1.94756,1.94741,1.94755,13293730.0
2007-12-25 11:20:00,1.94755,1.94759,1.94749,1.94751,11788941.0
2007-12-25 11:21:00,1.9474,1.94756,1.9474,1.94753,8790858.0
2007-12-25 11:22:00,1.94753,1.94756,1.94739,1.94749,5554167.0
2007-12-25 11:24:00,1.94758,1.94758,1.94746,1.94756,624375.0
2007-12-25 11:26:00,1.94748,1.94753,1.94744,1.94753,3225463.0
2007-12-25 11:27:00,1.94752,1.94756,1.94744,1.94753,13579015.0
2007-12-25 11:28:00,1.94751,1.94757,1.9474,1.94744,12247259.0
2007-12-25 11:30:00,1.94751,1.94752,1.94741,1.94746,4044094.0
2007-12-25 11:32:00,1.94751,1.94756,1.94748,1.94756,2314875.0
2007-12-25 11:34:00,1.94757,1.94757,1.94751,1.94756,3820970.0
2007-12-25 11:36:00,1.94754,1.94756,1.94744,1.94753,10091671.0
2007-12-25 11:38:00,1.94753,1.94753,1.94741,1.94752,2481982.0
2007-12-25 11:40:00,1.94746,1.94756,1.94744,1.94753,7103095.0
2007-12-25 11:42:00,1.94756,1.94759,1.94751,1.94754,9777117.0
2007-12-25 11:44:00,1.94756,1.94757,1.94748,1.94754,19745506.0
2007-12-25 11:45:00,1.94758,1.94758,1.94748,1.94754,7407191.0
2007-12-25 11:46:00,1.94754,1.94757,1.94743,1.94757,24503068.0
2007-12-25 11:47:00,1.94754,1.94758,1.94742,1.9475,3144286.0
2007-12-25 11:48:00,1.94756,1.94758,1.94745,1.94748,10034363.0
2007-12-25 11:50:00,1.94746,1.94758,1.94738,1.94752,6869342.0
2007-12-25 11:52:00,1.94751,1.94759,1.94751,1.94759,3262167.0
2007-12-25 11:54:00,1.94753,1.94756,1.94751,1.94756,11881374.0
2007-12-25 11:56:00,1.94749,1.94754,1.94741,1.94751,11650504.0
2007-12-25 11:58:00,1.94751,1.94754,1.94609,1.94736,5219448.0
2007-12-25 12:00:00,1.94756,1.94756,1.94743,1.94753,8938081.0
2007-12-25 12:02:00,1.94751,1.94755,1.94741,1.94755,2540619.0
2007-12-25 12:04:00,1.94751,1.94751,1.94751,1.94751,2211623.0
2007-12-25 12:06:00,1.94746,1.94756,1.94746,1.94751,4693032.0
2007-12-25 12:08:00,1.94751,1.94756,1.94746,1.94756,22615403.0
2007-12-25 12:09:00,1.94751,1.94757,1.94743,1.94753,5015690.0
2007-12-25 12:10:00,1.9475,1.94756,1.94744,1.94752,3838814.0
2007-12-25 12:12:00,1.94756,1.94758,1.94751,1.94758,6854088.0
2007-12-25 12:14:00,1.94751,1.94756,1.94751,1.94751,5289690.0
2007-12-25 12:16:00,1.94756,1.94756,1.94739,1.9475,3148941.0
2007-12-25 12:18:00,1.94741,1.94756,1.94741,1.94756,5634282.0
2007-12-25 12:20:00,1.94754,1.94756,1.94741,1.94756,7166589.0
2007-12-25 12:22:00,1.94716,1.94756,1.94716,1.94743,8399910.0
2007-12-25 12:23:00,1.94754,1.94756,1.94743,1.94756,3650613.0
2007-12-25 12:24:00,1.94756,1.94756,1.94741,1.94751,12451691.0
2007-12-25 12:25:00,1.94753,1.94756,1.94717,1.94717,5324599.0
2007-12-25 12:26:00,1.94752,1.94756,1.9474,1.94756,9661649.0
2007-12-25 12:28:00,1.94754,1.94757,1.94741,1.94757,18764518.0
2007-12-25 12:30:00,1.94753,1.94756,1.9475,1.94756,7475640.0
2007-12-25 12:32:00,1.94756,1.94756,1.94741,1.94754,12814179.0
2007-12-25 12:34:00,1.94753,1.94758,1.94749,1.94751,10660558.0
2007-12-25 12:35:00,1.94752,1.94759,1.94741,1.94751,955166.0
2007-12-25 12:36:00,1.94751,1.94756,1.94716,1.94753,9262298.0
2007-12-25 12:38:00,1.94749,1.94755,1.9474,1.94755,3102374.0
2007-12-25 12:39:00,1.94754,1.94754,1.94751,1.94751,6015704.0
2007-12-25 12:40:00,1.94741,1.94757,1.94741,1.94757,3543247.0
2007-12-25 12:42:00,1.94751,1.94753,1.94738,1.94753,8679514.0
2007-12-25 12:44:00,1.94755,1.94756,1.94751,1.94753,4618978.0
2007-12-25 12:46:00,1.94753,1.94757,1.94751,1.94756,18063842.0
2007-12-25 12:48:00,1.94752,1.94759,1.94748,1.94753,2968736.0
2007-12-25 12:50:00,1.94759,1.94759,1.94736,1.94736,10560474.0
2007-12-25 12:52:00,1.94753,1.94759,1.94748,1.94759,5168058.0
2007-12-25 12:53:00,1.9474,1.94756,1.9474,1.94755,3123534.0
2007-12-25 12:54:00,1.94753,1.94756,1.94741,1.94741,3236624.0
2007-12-25 12:56:00,1.94756,1.94758,1.94741,1.9475,4700274.0
2007-12-25 12:58:00,1.94738,1.94758,1.94717,1.94752,21268502.0
2007-12-25 12:59:00,1.94754,1.94757,1.94741,1.94741,3794505.0
2007-12-25 13:00:00,1.94738,1.94756,1.94738,1.94753,5765294.0
2007-12-25 13:02:00,1.94751,1.94757,1.94744,1.94751,2580873.0
2007-12-25 13:04:00,1.94753,1.94756,1.9474,1.94756,4941368.0
2007-12-25 13:06:00,1.94756,1.94756,1.94739,1.94741,19797545.0
2007-12-25 13:08:00,1.94754,1.94758,1.94716,1.94716,2455543.0
2007-12-25 13:10:00,1.94751,1.94754,1.94746,1.94746,1797036.0
2007-12-25 13:12:00,1.94753,1.94756,1.94741,1.94753,9796174.0
2007-12-25 13:14:00,1.94756,1.94756,1.94742,1.94753,5902828.0
2007-12-25 13:15:00,1.94751,1.94752,1.94749,1.94751,3667179.0
2007-12-25 13:16:00,1.94751,1.94758,1.94748,1.94758,7356770.0
2007-12-25 13:18:00,1.94753,1.94754,1.94743,1.94751,4161822.0
2007-12-25 13:19:00,1.94742,1.94754,1.94742,1.94751,1739010.0
2007-12-25 13:20:00,1.94754,1.94756,1.94739,1.94756,8016648.0
2007-12-25 13:21:00,1.94754,1.94756,1.94741,1.94753,1518200.0
2007-12-25 13:22:00,1.94758,1.94758,1.94744,1.94754,3528836.0
2007-12-25 13:23:00,1.94757,1.94757,1.94739,1.94757,9070915.0
2007-12-25 13:24:00,1.94758,1.94758,1.94741,1.9475,19374398.0
2007-12-25 13:26:00,1.94754,1.94756,1.94753,1.94754,8780972.0
2007-12-25 13:28:00,1.94754,1.94757,1.94749,1.94752,6657161.0
2007-12-25 13:30:00,1.94743,1.94755,1.94743,1.94755,5595544.0
2007-12-25 13:32:00,1.94754,1.94756,1.94741,1.94756,3704281.0
2007-12-25 13:34:00,1.94753,1.94758,1.94738,1.94754,8819695.0
2007-12-25 13:36:00,1.94751,1.94756,1.94751,1.94754,2501548.0
2007-12-25 13:38:00,1.94753,1.94759,1.94715,1.94749,27031975.0
2007-12-25 13:40:00,1.94751,1.94754,1.94751,1.94754,6342016.0
2007-12-25 13:42:00,1.94751,1.94756,1.94739,1.9475,15359246.0
2007-12-25 13:44:00,1.94751,1.94756,1.94748,1.94751,11425265.0
2007-12-25 13:46:00,1.94751,1.94754,1.94747,1.94754,9994237.0
2007-12-25 13:48:00,1.94753,1.94757,1.9474,1.94751,13009225.0
2007-12-25 13:50:00,1.94744,1.94751,1.94744,1.94751,4010868.0
2007-12-25 13:52:00,1.94753,1.94757,1.94742,1.94751,21276388.0
2007-12-25 13:54:00,1.94757,1.94757,1.94744,1.94753,3338412.0
2007-12-25 13:56:00,1.94751,1.94756,1.94703,1.94754,12555611.0
2007-12-25 13:58:00,1.94751,1.94754,1.94748,1.94754,6318019.0
2007-12-25 14:00:00,1.94753,1.94758,1.94751,1.94758,6109961.0
2007-12-25 14:02:00,1.94741,1.94755,1.94741,1.94755,3447181.0
2007-12-25 14:04:00,1.94748,1.94756,1.94748,1.94749,2194740.0
2007-12-25 14:06:00,1.94748,1.94758,1.94748,1.94756,10524299.0
2007-12-25 14:07:00,1.94748,1.94756,1.94748,1.94753,1026319.0
2007-12-25 14:08:00,1.9475,1.94753,1.94739,1.94751,8837059.0
2007-12-25 14:10:00,1.94754,1.94756,1.94741,1.94753,1650906.0
2007-12-25 14:12:00,1.94753,1.94757,1.94747,1.94755,5324100.0
2007-12-25 14:13:00,1.94753,1.94756,1.94741,1.94741,1851632.0
2007-12-25 14:14:00,1.94756,1.94759,1.94731,1.94756,5296990.0
2007-12-25 14:16:00,1.94741,1.94755,1.9474,1.94749,3738492.0
2007-12-25 14:17:00,1.94753,1.94756,1.94738,1.94755,4696959.0
2007-12-25 14:18:00,1.94739,1.94754,1.94739,1.94753,15360455.0
2007-12-25 14:20:00,1.94748,1.94756,1.94739,1.94756,6654776.0
2007-12-25 14:22:00,1.94753,1.94756,1.94738,1.94752,4745714.0
2007-12-25 14:24:00,1.94751,1.94759,1.94744,1.94759,8599228.0
2007-12-25 14:26:00,1.94756,1.94756,1.94751,1.94751,393790.0
2007-12-25 14:28:00,1.94753,1.94756,1.94751,1.94751,2160530.0
2007-12-25 14:30:00,1.94756,1.94756,1.9474,1.94748,4301995.0
2007-12-25 14:32:00,1.94754,1.94754,1.94749,1.94751,7089087.0
2007-12-25 14:33:00,1.94751,1.94756,1.94741,1.94756,13108332.0
2007-12-25 14:34:00,1.94758,1.94758,1.94741,1.94753,1540789.0
2007-12-25 14:36:00,1.94753,1.94756,1.94751,1.94753,11141065.0
2007-12-25 14:38:00,1.94751,1.94756,1.94743,1.94753,3937407.0
2007-12-25 14:40:00,1.9475,1.94756,1.9474,1.94741,26532674.0
2007-12-25 14:42:00,1.94751,1.94758,1.94741,1.94741,2440210.0
2007-12-25 14:44:00,1.94741,1.94758,1.94741,1.94752,8537599.0
2007-12-25 14:46:00,1.94753,1.94754,1.94743,1.94744,11358370.0
2007-12-25 14:48:00,1.94756,1.94756,1.94739,1.94751,4048688.0
2007-12-25 14:50:00,1.94747,1.94754,1.94741,1.94754,1921986.0
2007-12-25 14:52:00,1.94751,1.9476,1.94748,1.94753,3929165.0
2007-12-25 14:53:00,1.9475,1.94756,1.94749,1.94751,1929233.0
2007-12-25 14:54:00,1.94741,1.94756,1.94741,1.94743,15379293.0
2007-12-25 14:56:00,1.94741,1.94756,1.94741,1.94753,6573705.0
2007-12-25 14:58:00,1.94756,1.94759,1.94749,1.94749,5241554.0
2007-12-25 14:59:00,1.94754,1.94754,1.94751,1.94753,303210.0
2007-12-25 15:00:00,1.94751,1.94757,1.94749,1.94749,5157071.0
2007-12-25 15:02:00,1.94754,1.94755,1.94753,1.94754,2031174.0
2007-12-25 15:04:00,1.94748,1.94757,1.94741,1.94755,9581456.0
2007-12-25 15:06:00,1.94753,1.94756,1.94739,1.94754,6288611.0
2007-12-25 15:08:00,1.94753,1.94756,1.94741,1.94753,8687728.0
2007-12-25 15:10:00,1.94751,1.94754,1.94743,1.94743,6073947.0
2007-12-25 15:12:00,1.94751,1.94756,1.94748,1.94753,5752927.0
2007-12-25 15:14:00,1.94756,1.94756,1.94751,1.94751,12248959.0
2007-12-25 15:16:00,1.94755,1.94759,1.94743,1.94743,5112284.0
2007-12-25 15:18:00,1.94756,1.94759,1.94744,1.94754,3006707.0
2007-12-25 15:20:00,1.94756,1.94756,1.9475,1.94751,9441038.0
2007-12-25 15:22:00,1.94751,1.94757,1.94751,1.94751,13691113.0
2007-12-25 15:24:00,1.94741,1.94741,1.94741,1.94741,223180.0
2007-12-25 15:26:00,1.94752,1.94756,1.94741,1.94753,16783877.0
2007-12-25 15:28:00,1.94752,1.94752,1.94752,1.94752,711216.0
2007-12-25 15:30:00,1.94753,1.94756,1.94741,1.94748,6346249.0
2007-12-25 15:32:00,1.94752,1.94758,1.94741,1.94743,9847269.0
2007-12-25 15:34:00,1.94754,1.94754,1.94746,1.94752,4390953.0
2007-12-25 15:36:00,1.94753,1.94756,1.94715,1.94753,7980062.0
2007-12-25 15:38:00,1.94751,1.94756,1.94743,1.9475,11042268.0
2007-12-25 15:40:00,1.94756,1.94756,1.94744,1.94754,1977394.0
2007-12-25 15:42:00,1.94756,1.94756,1.94744,1.94754,8825591.0
2007-12-25 15:44:00,1.94756,1.94756,1.94748,1.94749,2527755.0
2007-12-25 15:46:00,1.94743,1.94756,1.94743,1.94756,1632256.0
2007-12-25 15:48:00,1.94715,1.94756,1.94715,1.94756,6669845.0
2007-12-25 15:50:00,1.94741,1.94754,1.94741,1.94753,19304676.0
2007-12-25 15:52:00,1.94739,1.94751,1.94739,1.94751,2129204.0
2007-12-25 15:54:00,1.94753,1.94755,1.94744,1.94753,7920465.0
2007-12-25 15:56:00,1.94756,1.94756,1.94608,1.94754,5139388.0
2007-12-25 15:58:00,1.94756,1.94756,1.94741,1.94756,23979162.0
2007-12-25 15:59:00,1.94757,1.94757,1.94751,1.94756,1922324.0
2007-12-25 16:00:00,1.94756,1.94756,1.94751,1.94751,4021795.0
2007-12-25 16:01:00,1.94752,1.94756,1.94739,1.94751,4410053.0
2007-12-25 16:02:00,1.94753,1.94758,1.94748,1.94748,14278772.0
2007-12-25 16:04:00,1.94753,1.94756,1.94751,1.94755,21117191.0
2007-12-25 16:06:00,1.9475,1.94755,1.9475,1.94753,977825.0
2007-12-25 16:08:00,1.94749,1.94755,1.94743,1.94752,9552464.0
2007-12-25 16:10:00,1.94755,1.94757,1.94743,1.9475,2863687.0
2007-12-25 16:12:00,1.94743,1.94752,1.94732,1.94752,5183608.0
2007-12-25 16:13:00,1.9475,1.94758,1.94743,1.94743,14941089.0
2007-12-25 16:14:00,1.94755,1.94755,1.94744,1.94754,1322117.0
2007-12-25 16:16:00,1.94753,1.94757,1.94743,1.94743,1535217.0
2007-12-25 16:17:00,1.94753,1.94758,1.94749,1.9475,6823739.0
2007-12-25 16:18:00,1.9475,1.94755,1.9474,1.9474,7132830.0
2007-12-25 16:19:00,1.94753,1.94759,1.94737,1.94737,15055648.0
2007-12-25 16:20:00,1.94742,1.94742,1.94735,1.94735,3893547.0
2007-12-25 16:22:00,1.94755,1.94757,1.94737,1.94737,14142938.0
2007-12-25 16:24:00,1.94752,1.94755,1.94735,1.9475,2665997.0
2007-12-25 16:26:00,1.94753,1.94757,1.94745,1.9475,7180923.0
2007-12-25 16:28:00,1.94755,1.94755,1.9474,1.9474,2986460.0
2007-12-25 16:30:00,1.94747,1.94755,1.94743,1.94752,10179226.0
2007-12-25 16:32:00,1.94755,1.94757,1.9474,1.9475,8166971.0
2007-12-25 16:34:00,1.94753,1.94758,1.94737,1.94758,6531417.0
2007-12-25 16:36:00,1.94758,1.94758,1.94747,1.94755,16082028.0
2007-12-25 16:38:00,1.94755,1.94755,1.9474,1.94753,12415754.0
2007-12-25 16:40:00,1.94749,1.94758,1.94749,1.94753,5907336.0
2007-12-25 16:42:00,1.94747,1.94757,1.94743,1.94752,23082444.0
2007-12-25 16:44:00,1.9475,1.94755,1.9474,1.94751,16462632.0
2007-12-25 16:46:00,1.94748,1.94753,1.94741,1.94753,3649883.0
2007-12-25 16:48:00,1.94755,1.94755,1.94737,1.94752,2877727.0
2007-12-25 16:50:00,1.9474,1.94754,1.94739,1.94752,5437584.0
2007-12-25 16:52:00,1.94749,1.94758,1.9474,1.94753,10391235.0
2007-12-25 16:54:00,1.94748,1.94755,1.9474,1.94747,10834632.0
2007-12-25 16:55:00,1.94756,1.94756,1.9474,1.94753,5453172.0
2007-12-25 16:56:00,1.94755,1.94755,1.9473,1.94752,6124956.0
2007-12-25 16:58:00,1.94753,1.94753,1.9475,1.9475,530003.0
2007-12-25 17:00:00,1.94752,1.94752,1.94739,1.94749,3065755.0
2007-12-25 17:02:00,1.9474,1.94755,1.9474,1.94749,5152066.0
2007-12-25 17:04:00,1.94735,1.94754,1.94735,1.94751,14175295.0
2007-12-25 17:06:00,1.94754,1.94754,1.94734,1.94742,2382792.0
2007-12-25 17:08:00,1.94741,1.94755,1.94732,1.94751,13943213.0
2007-12-25 17:09:00,1.94749,1.94752,1.94746,1.94752,3834259.0
2007-12-25 17:10:00,1.94752,1.94752,1.94739,1.94742,3449396.0
2007-12-25 17:12:00,1.94751,1.94753,1.94739,1.94741,19290620.0
2007-12-25 17:14:00,1.94754,1.94754,1.94749,1.94754,3037920.0
2007-12-25 17:16:00,1.9475,1.94754,1.9474,1.94754,4685845.0
2007-12-25 17:18:00,1.94749,1.94754,1.94746,1.94752,7657772.0
2007-12-25 17:20:00,1.94749,1.94754,1.94744,1.94752,7095601.0
2007-12-25 17:22:00,1.94749,1.94754,1.94749,1.94751,12574054.0
2007-12-25 17:24:00,1.94744,1.94752,1.94744,1.9475,1865139.0
2007-12-25 17:26:00,1.9475,1.94757,1.94746,1.94749,13063979.0
2007-12-25 17:28:00,1.94752,1.94754,1.94748,1.94749,9282641.0
2007-12-25 17:30:00,1.94753,1.94754,1.94741,1.94754,3545281.0
2007-12-25 17:32:00,1.94742,1.94754,1.94742,1.94752,12220889.0
2007-12-25 17:34:00,1.94749,1.94757,1.94749,1.94757,2311614.0
2007-12-25 17:36:00,1.94751,1.94756,1.94749,1.94756,5832220.0
2007-12-25 17:38:00,1.94746,1.94754,1.94736,1.94752,4628701.0
2007-12-25 17:40:00,1.94748,1.94757,1.94747,1.94747,5887830.0
2007-12-25 17:42:00,1.94757,1.94757,1.94742,1.94752,12075851.0
2007-12-25 17:44:00,1.94752,1.94752,1.94741,1.94741,11577995.0
2007-12-25 17:46:00,1.94742,1.94757,1.9474,1.94751,10055781.0
2007-12-25 17:48:00,1.94754,1.94757,1.94736,1.94751,2270545.0
2007-12-25 17:50:00,1.94751,1.94754,1.94749,1.94754,52953982.0
2007-12-25 17:52:00,1.94751,1.94754,1.94609,1.94749,5149649.0
2007-12-25 17:54:00,1.94751,1.94754,1.94738,1.94754,3023534.0
2007-12-25 17:56:00,1.94754,1.94755,1.94736,1.94749,3231868.0
2007-12-25 17:58:00,1.94743,1.94752,1.94739,1.94752,13902303.0
2007-12-25 18:00:00,1.94754,1.94754,1.94736,1.94742,19757758.0
2007-12-25 18:02:00,1.94754,1.94754,1.94739,1.94752,1711773.0
2007-12-25 18:04:00,1.94744,1.94754,1.94741,1.94752,7323984.0
2007-12-25 18:06:00,1.94749,1.94752,1.94737,1.94752,18741224.0
2007-12-25 18:08:00,1.94752,1.94754,1.94747,1.94747,1177121.0
2007-12-25 18:10:00,1.94754,1.94754,1.94742,1.94749,2128134.0
2007-12-25 18:12:00,1.94744,1.94754,1.94744,1.94754,14577939.0
2007-12-25 18:14:00,1.94744,1.94755,1.94744,1.94755,22294976.0
2007-12-25 18:16:00,1.94751,1.94755,1.94739,1.94754,9419686.0
2007-12-25 18:18:00,1.94748,1.94754,1.94746,1.94751,3054338.0
2007-12-25 18:20:00,1.94752,1.94755,1.94749,1.94754,7438142.0
2007-12-25 18:22:00,1.94751,1.94753,1.94741,1.94752,10701535.0
2007-12-25 18:24:00,1.94749,1.94749,1.94749,1.94749,3741587.0
2007-12-25 19:01:00,1.94746,1.94754,1.94738,1.94746,2421964.0
2007-12-25 19:12:00,1.94748,1.94754,1.94748,1.94748,5477126.0
2007-12-25 19:14:00,1.94754,1.94754,1.94751,1.94751,2140422.0
2007-12-25 19:16:00,1.94749,1.94754,1.94739,1.94754,13165252.0
2007-12-25 19:18:00,1.94754,1.94754,1.94729,1.94749,5188887.0
2007-12-25 19:20:00,1.94754,1.94756,1.94739,1.94756,7327573.0
2007-12-25 19:22:00,1.94749,1.94752,1.94738,1.94744,1416012.0
2007-12-25 19:24:00,1.94752,1.94757,1.94747,1.94754,8836941.0
2007-12-25 19:26:00,1.94754,1.94754,1.94747,1.94747,6873015.0
2007-12-25 19:28:00,1.94751,1.94754,1.94742,1.94752,11819479.0
2007-12-25 19:30:00,1.94752,1.94754,1.94741,1.94748,3061445.0
2007-12-25 19:32:00,1.94756,1.94756,1.94745,1.94745,3983108.0
2007-12-25 19:34:00,1.94749,1.94754,1.94744,1.94748,5792529.0
2007-12-25 19:36:00,1.94756,1.94756,1.94748,1.94752,5558056.0
2007-12-25 19:38:00,1.94749,1.94754,1.94749,1.94752,3827551.0
2007-12-25 19:40:00,1.94744,1.94752,1.94744,1.94747,1781697.0
2007-12-25 19:42:00,1.94749,1.94751,1.94744,1.94744,8380864.0
2007-12-25 19:44:00,1.94752,1.94754,1.94729,1.94752,3147754.0
2007-12-25 19:46:00,1.94749,1.94754,1.94749,1.9475,1923994.0
2007-12-25 19:48:00,1.94754,1.94754,1.94737,1.94752,3686331.0
2007-12-25 19:50:00,1.94739,1.94754,1.94739,1.94754,6864882.0
2007-12-25 19:52:00,1.94749,1.94754,1.94747,1.94754,8328762.0
2007-12-25 19:54:00,1.94754,1.94754,1.94739,1.94749,3256610.0
2007-12-25 19:56:00,1.94741,1.94757,1.94741,1.94748,2768270.0
2007-12-25 19:58:00,1.94749,1.94754,1.94739,1.94754,2928668.0
2007-12-25 20:00:00,1.94742,1.94757,1.94742,1.94746,3887860.0
2007-12-25 20:02:00,1.94749,1.94749,1.94746,1.94746,525413.0
2007-12-25 20:04:00,1.94754,1.94756,1.94741,1.94749,5747473.0
2007-12-25 20:06:00,1.94749,1.94754,1.9474,1.94746,2838021.0
2007-12-25 20:08:00,1.94753,1.94756,1.94739,1.94739,8359643.0
2007-12-25 20:10:00,1.94751,1.94754,1.94713,1.94713,3739276.0
2007-12-25 20:12:00,1.94749,1.94757,1.94744,1.94744,6106342.0
2007-12-25 20:14:00,1.94756,1.94757,1.94749,1.94752,2208122.0
2007-12-25 20:16:00,1.94752,1.94754,1.94714,1.94754,12751002.0
2007-12-25 20:18:00,1.94754,1.94754,1.94741,1.94741,3048505.0
2007-12-25 20:20:00,1.9475,1.94756,1.94741,1.94756,2161682.0
2007-12-25 20:22:00,1.94751,1.94751,1.94749,1.94749,2082525.0
2007-12-25 20:24:00,1.94752,1.94754,1.9475,1.94751,8666971.0
2007-12-25 20:26:00,1.94756,1.94756,1.94739,1.94754,9596901.0
2007-12-25 20:28:00,1.94745,1.94754,1.94745,1.94751,3905991.0
2007-12-25 20:30:00,1.94752,1.94752,1.94747,1.94751,12808210.0
2007-12-25 20:32:00,1.94748,1.94754,1.94748,1.94753,11509316.0
2007-12-25 20:34:00,1.94754,1.94754,1.94739,1.94749,4635155.0
2007-12-25 20:36:00,1.94748,1.94755,1.94748,1.94755,3253253.0
2007-12-25 20:38:00,1.94756,1.94756,1.94741,1.94749,2890684.0
2007-12-25 20:40:00,1.94748,1.94757,1.94739,1.94757,8341162.0
2007-12-25 20:42:00,1.94739,1.94754,1.94739,1.94749,4413527.0
2007-12-25 20:44:00,1.94749,1.94756,1.94737,1.94754,2681952.0
2007-12-25 20:46:00,1.94754,1.94754,1.94741,1.94754,3844854.0
2007-12-25 20:48:00,1.94751,1.94756,1.94738,1.9475,4920823.0
2007-12-25 20:50:00,1.94739,1.94739,1.94739,1.94739,47937.0
2007-12-25 20:52:00,1.94754,1.94754,1.94749,1.94749,1196732.0
2007-12-25 20:54:00,1.94751,1.94754,1.94749,1.94751,16936785.0
2007-12-25 20:56:00,1.94749,1.94757,1.94748,1.94752,18483244.0
2007-12-25 20:58:00,1.94754,1.94754,1.94748,1.94749,2436606.0
2007-12-25 21:00:00,1.94754,1.94754,1.94741,1.94741,6207527.0
2007-12-25 21:01:00,1.94751,1.94754,1.94746,1.94749,7312204.0
2007-12-25 21:02:00,1.94746,1.94754,1.94739,1.94751,3111455.0
2007-12-25 21:04:00,1.94751,1.94757,1.94741,1.94747,3612692.0
2007-12-25 21:06:00,1.94752,1.94754,1.94739,1.94752,6372989.0
2007-12-25 21:08:00,1.94749,1.94757,1.94741,1.94741,6451027.0
2007-12-25 21:10:00,1.94748,1.94754,1.94739,1.94754,2898508.0
2007-12-25 21:12:00,1.94751,1.94752,1.94739,1.94749,16769277.0
2007-12-25 21:14:00,1.94739,1.94752,1.94729,1.94751,1954946.0
2007-12-25 21:16:00,1.94743,1.94752,1.94743,1.94752,967560.0
2007-12-25 21:18:00,1.94752,1.94752,1.94752,1.94752,597615.0
2007-12-25 21:20:00,1.94749,1.94749,1.94739,1.94739,157069.0
2007-12-25 21:22:00,1.94749,1.94754,1.94749,1.94754,5752234.0
2007-12-25 21:24:00,1.9475,1.9475,1.94743,1.94743,1505131.0
2007-12-25 21:26:00,1.94741,1.94741,1.94741,1.94741,43369.0
2007-12-25 21:28:00,1.9475,1.94752,1.9475,1.94752,8396140.0
2007-12-25 21:30:00,1.94739,1.94752,1.94738,1.94752,5760393.0
2007-12-25 21:32:00,1.94748,1.94755,1.94748,1.9475,8045210.0
2007-12-25 21:34:00,1.94757,1.94757,1.9474,1.9474,520082.0
2007-12-25 21:36:00,1.94753,1.94753,1.94747,1.94752,8346232.0
2007-12-25 21:38:00,1.94742,1.94755,1.94742,1.94752,4888804.0
2007-12-25 21:40:00,1.94755,1.94755,1.9475,1.94754,1637389.0
2007-12-25 21:42:00,1.94754,1.94754,1.94747,1.94747,145278.0
2007-12-25 21:44:00,1.94754,1.94754,1.94754,1.94754,6372685.0
2007-12-25 21:46:00,1.94751,1.94751,1.94751,1.94751,1270614.0
2007-12-25 21:48:00,1.94754,1.94754,1.94749,1.94749,9324699.0
2007-12-25 21:50:00,1.94751,1.94754,1.94739,1.94754,979893.0
2007-12-25 21:52:00,1.94754,1.94754,1.94754,1.94754,108099.0
2007-12-25 21:54:00,1.94751,1.94754,1.94739,1.94752,2910192.0
2007-12-25 21:56:00,1.94752,1.94752,1.94739,1.94752,11488985.0
2007-12-25 21:58:00,1.94714,1.94752,1.94714,1.94751,8193056.0
2007-12-25 22:00:00,1.94754,1.94754,1.94754,1.94754,2114968.0
2007-12-25 22:02:00,1.94754,1.94754,1.94745,1.94751,2617422.0
2007-12-25 22:04:00,1.94749,1.94749,1.94747,1.94747,790286.0
2007-12-25 22:06:00,1.94751,1.94754,1.94734,1.9474,12118143.0
2007-12-25 22:08:00,1.94752,1.94752,1.94752,1.94752,751010.0
2007-12-25 22:10:00,1.94754,1.94754,1.94714,1.94714,1160783.0
2007-12-25 22:12:00,1.94751,1.94756,1.94743,1.94746,4449884.0
2007-12-25 22:14:00,1.94754,1.94754,1.94754,1.94754,320065.0
2007-12-25 22:16:00,1.94753,1.94755,1.94739,1.94739,6978929.0
2007-12-25 22:18:00,1.94754,1.94754,1.94751,1.94751,1376646.0
2007-12-25 22:20:00,1.94742,1.94757,1.94742,1.94757,24798610.0
2007-12-25 22:22:00,1.94741,1.94754,1.94737,1.94754,1873418.0
2007-12-25 22:24:00,1.94749,1.94754,1.94749,1.94754,11422025.0
2007-12-25 22:26:00,1.94751,1.94757,1.94748,1.94749,8258336.0
2007-12-25 22:28:00,1.94754,1.94756,1.94749,1.94753,7869790.0
2007-12-25 22:30:00,1.94754,1.94756,1.94742,1.94752,8870581.0
2007-12-25 22:32:00,1.94754,1.94754,1.94742,1.94749,2754436.0
2007-12-25 22:34:00,1.94739,1.94754,1.94739,1.94754,9995265.0
2007-12-25 22:36:00,1.94751,1.94754,1.94739,1.94751,18806835.0
2007-12-25 22:38:00,1.94751,1.94754,1.94751,1.94754,460276.0
2007-12-25 22:40:00,1.94754,1.94754,1.94754,1.94754,1308133.0
2007-12-25 22:42:00,1.9475,1.9475,1.9475,1.9475,1153298.0
2007-12-25 22:44:00,1.9475,1.94757,1.94749,1.94749,6904739.0
2007-12-25 22:46:00,1.94751,1.94752,1.94749,1.94752,3119747.0
2007-12-25 22:48:00,1.94752,1.94754,1.94737,1.94754,6577010.0
2007-12-25 22:50:00,1.94752,1.94757,1.94737,1.94737,9408012.0
2007-12-25 22:52:00,1.94752,1.94754,1.94743,1.94743,4142254.0
2007-12-25 22:54:00,1.94754,1.94754,1.94734,1.9475,3657858.0
2007-12-25 22:56:00,1.94754,1.94754,1.94754,1.94754,365921.0
2007-12-25 22:58:00,1.94749,1.94754,1.94735,1.94749,7047379.0
2007-12-25 23:00:00,1.9474,1.94754,1.94739,1.94747,3878336.0
2007-12-25 23:02:00,1.94754,1.94756,1.94742,1.94742,13522154.0
2007-12-25 23:04:00,1.94746,1.94757,1.94738,1.94757,5037650.0
2007-12-25 23:06:00,1.94752,1.94757,1.94747,1.94754,9766963.0
2007-12-25 23:08:00,1.94751,1.94752,1.94738,1.94749,10610277.0
2007-12-25 23:10:00,1.94749,1.94749,1.94749,1.94749,1108563.0
2007-12-25 23:12:00,1.94751,1.94754,1.94739,1.94751,2484538.0
2007-12-25 23:14:00,1.94752,1.94752,1.94737,1.94749,10129868.0
2007-12-25 23:16:00,1.94749,1.94755,1.94714,1.9474,1828997.0
2007-12-25 23:18:00,1.94742,1.94754,1.94739,1.94739,5313237.0
2007-12-25 23:20:00,1.94737,1.94754,1.94737,1.94754,17388516.0
2007-12-25 23:22:00,1.94752,1.94754,1.94751,1.94752,2044952.0
2007-12-25 23:24:00,1.94745,1.94745,1.94745,1.94745,146330.0
2007-12-25 23:26:00,1.94744,1.94757,1.94743,1.94744,3881068.0
2007-12-25 23:28:00,1.94752,1.94752,1.94751,1.94751,1098382.0
2007-12-25 23:30:00,1.94752,1.94752,1.94748,1.94748,2695358.0
2007-12-25 23:32:00,1.94752,1.94752,1.94746,1.94751,2424721.0
2007-12-25 23:34:00,1.94747,1.94754,1.94738,1.94749,14074544.0
2007-12-25 23:36:00,1.94754,1.94754,1.94739,1.94754,4648903.0
2007-12-25 23:38:00,1.94751,1.94754,1.94749,1.94749,7628983.0
2007-12-25 23:40:00,1.94757,1.94757,1.94745,1.94745,662812.0
2007-12-25 23:42:00,1.94754,1.94754,1.94752,1.94752,1060559.0
2007-12-25 23:44:00,1.94749,1.94754,1.94736,1.94749,4710069.0
2007-12-25 23:46:00,1.94746,1.94755,1.94739,1.94752,1160485.0
2007-12-25 23:47:00,1.94749,1.94755,1.94747,1.94755,28269220.0
2007-12-25 23:48:00,1.94752,1.94752,1.94752,1.94752,54930.0
2007-12-25 23:50:00,1.94754,1.94754,1.94752,1.94752,298107.0
2007-12-25 23:52:00,1.94751,1.94757,1.94744,1.9475,9885154.0
2007-12-25 23:54:00,1.94752,1.94752,1.94742,1.94742,332370.0
2007-12-25 23:56:00,1.94739,1.94754,1.94738,1.94748,4689706.0
2007-12-25 23:58:00,1.94755,1.94755,1.94752,1.94752,453090.0
2007-12-26 00:00:00,1.94754,1.94754,1.94742,1.94746,4324243.0
2007-12-26 00:02:00,1.94752,1.94756,1.94746,1.94756,1598786.0
2007-12-26 00:04:00,1.94756,1.94756,1.94746,1.94754,5009218.0
2007-12-26 00:05:00,1.94749,1.94756,1.94739,1.94756,2225272.0
2007-12-26 00:06:00,1.94751,1.94754,1.9475,1.94754,9741155.0
2007-12-26 00:08:00,1.94754,1.94756,1.94746,1.94746,18483809.0
2007-12-26 00:10:00,1.94747,1.94754,1.94744,1.94749,6634884.0
2007-12-26 00:12:00,1.94751,1.94756,1.94742,1.94749,20024086.0
2007-12-26 00:14:00,1.94751,1.94754,1.94736,1.94754,7940627.0
2007-12-26 00:16:00,1.94751,1.94754,1.94747,1.94754,9264916.0
2007-12-26 00:18:00,1.94752,1.94754,1.94746,1.94754,7012649.0
2007-12-26 00:19:00,1.94751,1.94757,1.94739,1.94749,12052376.0
2007-12-26 00:20:00,1.94755,1.94757,1.94751,1.94751,2850411.0
2007-12-26 00:22:00,1.94746,1.94754,1.94746,1.94749,12565720.0
2007-12-26 00:23:00,1.94741,1.94754,1.94736,1.94754,6513087.0
2007-12-26 00:24:00,1.9475,1.94754,1.94739,1.94749,12940303.0
2007-12-26 00:25:00,1.94754,1.94754,1.94739,1.94753,4490104.0
2007-12-26 00:26:00,1.94752,1.94753,1.94748,1.94752,3111186.0
2007-12-26 00:28:00,1.94751,1.94752,1.94744,1.94751,13635922.0
2007-12-26 00:30:00,1.94741,1.94754,1.94739,1.94749,14764323.0
2007-12-26 00:32:00,1.94749,1.94754,1.94749,1.94751,1459785.0
2007-12-26 00:34:00,1.94752,1.94755,1.94748,1.94755,14638412.0
2007-12-26 00:36:00,1.9475,1.94753,1.94743,1.9475,7520883.0
2007-12-26 00:38:00,1.9475,1.94752,1.94735,1.94752,5398537.0
2007-12-26 00:40:00,1.94753,1.94753,1.94748,1.94748,11455219.0
2007-12-26 00:42:00,1.94747,1.94751,1.94744,1.94751,5435020.0
2007-12-26 00:44:00,1.94752,1.94752,1.94744,1.9475,7036993.0
2007-12-26 00:45:00,1.94752,1.94752,1.94739,1.94745,3991708.0
2007-12-26 00:46:00,1.94752,1.94752,1.94727,1.94752,1089235.0
2007-12-26 00:47:00,1.94733,1.94752,1.94733,1.94752,11003008.0
2007-12-26 00:48:00,1.94744,1.94752,1.94744,1.94752,8123231.0
2007-12-26 00:50:00,1.94753,1.94753,1.94744,1.94752,6577545.0
2007-12-26 00:51:00,1.94737,1.94753,1.94737,1.94749,5434181.0
2007-12-26 00:52:00,1.94748,1.94749,1.94744,1.94744,3755561.0
2007-12-26 00:54:00,1.94744,1.9475,1.9474,1.9474,2633661.0
2007-12-26 00:55:00,1.9475,1.94754,1.94745,1.94747,7452555.0
2007-12-26 00:56:00,1.94735,1.94752,1.94735,1.94748,5162276.0
2007-12-26 00:58:00,1.94749,1.9475,1.9474,1.9475,2484391.0
2007-12-26 00:59:00,1.94749,1.94755,1.94735,1.94735,5851922.0
2007-12-26 01:00:00,1.94749,1.94752,1.94712,1.94752,3474472.0
2007-12-26 01:01:00,1.9475,1.94752,1.94747,1.94749,10591214.0
2007-12-26 01:02:00,1.94747,1.94753,1.9474,1.94743,12194047.0
2007-12-26 01:03:00,1.94708,1.94752,1.94708,1.94744,3037491.0
2007-12-26 01:04:00,1.94749,1.94754,1.94738,1.94749,21684756.0
2007-12-26 01:05:00,1.94754,1.94755,1.94712,1.94752,14711048.0
2007-12-26 01:06:00,1.94755,1.94755,1.94747,1.94748,14214848.0
2007-12-26 01:07:00,1.9475,1.9475,1.94739,1.9475,4507817.0
2007-12-26 01:08:00,1.94747,1.94755,1.94737,1.94737,6523007.0
2007-12-26 01:09:00,1.94742,1.94752,1.94742,1.9475,4447809.0
2007-12-26 01:10:00,1.94752,1.94754,1.94749,1.94749,1660497.0
2007-12-26 01:11:00,1.94752,1.94753,1.94744,1.94744,13547234.0
2007-12-26 01:12:00,1.94742,1.94752,1.94737,1.9475,10903412.0
2007-12-26 01:14:00,1.94752,1.94754,1.94745,1.94747,11498400.0
2007-12-26 01:15:00,1.94737,1.94755,1.94737,1.94749,10014842.0
2007-12-26 01:16:00,1.9475,1.94753,1.9475,1.94752,2173472.0
2007-12-26 01:17:00,1.94749,1.94754,1.9474,1.94749,15780705.0
2007-12-26 01:18:00,1.9475,1.94752,1.94744,1.94746,15016449.0
2007-12-26 01:20:00,1.94749,1.94752,1.9474,1.94749,21907685.0
2007-12-26 01:21:00,1.94737,1.94755,1.94737,1.94747,7981889.0
2007-12-26 01:22:00,1.94745,1.94752,1.94737,1.94737,12256492.0
2007-12-26 01:23:00,1.9474,1.94753,1.9474,1.94747,13891993.0
2007-12-26 01:24:00,1.9475,1.94752,1.94744,1.94752,3431931.0
2007-12-26 01:25:00,1.94749,1.94754,1.94747,1.9475,2963438.0
2007-12-26 01:26:00,1.9475,1.9475,1.94737,1.94747,8573801.0
2007-12-26 01:28:00,1.94752,1.94752,1.94737,1.94748,8186368.0
2007-12-26 01:30:00,1.94744,1.94754,1.94744,1.94749,1747398.0
2007-12-26 01:32:00,1.9475,1.94752,1.94734,1.94734,14027343.0
2007-12-26 01:33:00,1.94749,1.94754,1.94749,1.94749,23799103.0
2007-12-26 01:34:00,1.94749,1.94751,1.94746,1.94749,16171332.0
2007-12-26 01:35:00,1.94746,1.94753,1.9474,1.94753,23199327.0
2007-12-26 01:36:00,1.94739,1.94752,1.94739,1.94747,24075400.0
2007-12-26 01:37:00,1.94744,1.94752,1.94739,1.94743,7145196.0
2007-12-26 01:38:00,1.94752,1.94752,1.94739,1.94749,10432999.0
2007-12-26 01:39:00,1.94749,1.94752,1.94737,1.94737,15899806.0
2007-12-26 01:40:00,1.94749,1.94752,1.94745,1.94752,6601922.0
2007-12-26 01:41:00,1.94747,1.94752,1.94737,1.94752,10130515.0
2007-12-26 01:42:00,1.94739,1.94752,1.94738,1.9475,4408497.0
2007-12-26 01:44:00,1.94733,1.94752,1.94733,1.94749,6708160.0
2007-12-26 01:46:00,1.94744,1.94752,1.94744,1.94749,1896162.0
2007-12-26 01:47:00,1.94747,1.94752,1.94747,1.94747,18482431.0
2007-12-26 01:48:00,1.9474,1.94753,1.94732,1.94732,4564996.0
2007-12-26 01:49:00,1.94748,1.94755,1.94736,1.94747,8222762.0
2007-12-26 01:50:00,1.94748,1.94754,1.94748,1.94749,8394961.0
2007-12-26 01:52:00,1.94747,1.94752,1.94739,1.94739,10903912.0
2007-12-26 01:54:00,1.94754,1.94754,1.94739,1.94752,4072495.0
2007-12-26 01:55:00,1.94744,1.94754,1.94744,1.94753,9648224.0
2007-12-26 01:56:00,1.94752,1.94752,1.9474,1.94752,8198916.0
2007-12-26 01:57:00,1.94744,1.94754,1.94734,1.94734,5675814.0
2007-12-26 01:58:00,1.94749,1.94749,1.94747,1.94747,1584716.0
2007-12-26 02:00:00,1.94851,1.9486,1.94844,1.94844,12973924.0
2007-12-26 02:02:00,1.94816,1.94829,1.94789,1.94789,6175405.0
2007-12-26 02:03:00,1.94798,1.94839,1.94798,1.94839,7620521.0
2007-12-26 02:04:00,1.94838,1.94838,1.9481,1.9481,9050867.0
2007-12-26 02:05:00,1.94823,1.94823,1.94794,1.94806,3918122.0
2007-12-26 02:06:00,1.9481,1.9485,1.9481,1.9485,2316100.0
2007-12-26 02:07:00,1.94825,1.94826,1.94816,1.94816,11041673.0
2007-12-26 02:08:00,1.9483,1.94834,1.94806,1.9481,5288030.0
2007-12-26 02:09:00,1.94813,1.94824,1.94812,1.94824,9179837.0
2007-12-26 02:10:00,1.94833,1.94835,1.94818,1.9483,8640984.0
2007-12-26 02:11:00,1.94815,1.94863,1.94815,1.94859,4927140.0
2007-12-26 02:12:00,1.94869,1.94903,1.94869,1.94903,19691490.0
2007-12-26 02:13:00,1.94902,1.94902,1.94882,1.94882,1784623.0
2007-12-26 02:14:00,1.94883,1.94895,1.9484,1.9484,8471897.0
2007-12-26 02:15:00,1.94855,1.94877,1.94853,1.94853,7293064.0
2007-12-26 02:16:00,1.94849,1.94877,1.94835,1.94877,12620839.0
2007-12-26 02:17:00,1.94893,1.94901,1.94882,1.94887,4339071.0
2007-12-26 02:18:00,1.94907,1.94907,1.94881,1.94881,9457165.0
2007-12-26 02:19:00,1.94883,1.94883,1.94853,1.94853,6563198.0
2007-12-26 02:20:00,1.94834,1.94873,1.94834,1.9486,16916485.0
2007-12-26 02:21:00,1.94848,1.94851,1.94834,1.94839,11148747.0
2007-12-26 02:22:00,1.94855,1.94899,1.94855,1.94881,6862465.0
2007-12-26 02:23:00,1.9487,1.94871,1.94844,1.94871,22712639.0
2007-12-26 02:24:00,1.94888,1.94899,1.94888,1.94899,22440830.0
2007-12-26 02:25:00,1.94905,1.94938,1.94905,1.94931,16044580.0
2007-12-26 02:26:00,1.9491,1.94926,1.9491,1.94916,24634202.0
2007-12-26 02:27:00,1.94895,1.94918,1.94895,1.94917,14350224.0
2007-12-26 02:28:00,1.94923,1.94923,1.94897,1.94897,23572296.0
2007-12-26 02:29:00,1.94906,1.94933,1.94906,1.9491,1649423.0
2007-12-26 02:30:00,1.94917,1.94924,1.94907,1.94924,5288492.0
2007-12-26 02:31:00,1.94917,1.94917,1.94874,1.94878,8043989.0
2007-12-26 02:32:00,1.94884,1.94884,1.94844,1.94844,7348028.0
2007-12-26 02:33:00,1.94864,1.94878,1.94855,1.94878,8652537.0
2007-12-26 02:34:00,1.9489,1.94901,1.9489,1.94901,2779960.0
2007-12-26 02:35:00,1.94907,1.94917,1.94902,1.94917,3591388.0
2007-12-26 02:36:00,1.94918,1.94921,1.94898,1.94898,13220397.0
2007-12-26 02:37:00,1.94891,1.94917,1.9488,1.9488,11431165.0
2007-12-26 02:38:00,1.94886,1.94904,1.94884,1.94885,8683519.0
2007-12-26 02:39:00,1.9491,1.94985,1.94908,1.94985,23648192.0
2007-12-26 02:40:00,1.94978,1.94978,1.94958,1.94958,3227111.0
2007-12-26 02:41:00,1.94957,1.94975,1.94957,1.94975,13672447.0
2007-12-26 02:42:00,1.94984,1.94987,1.94962,1.94974,16201956.0
2007-12-26 02:44:00,1.94989,1.94991,1.94906,1.94906,11120187.0
2007-12-26 02:45:00,1.94909,1.9493,1.94906,1.9493,10771335.0
2007-12-26 02:46:00,1.94933,1.94969,1.94913,1.94969,28019966.0
2007-12-26 02:47:00,1.94969,1.94977,1.94952,1.94977,11933250.0
2007-12-26 02:48:00,1.94989,1.95002,1.94967,1.95002,13951838.0
2007-12-26 02:49:00,1.94998,1.95018,1.94983,1.95018,1807441.0
2007-12-26 02:50:00,1.95032,1.95032,1.94951,1.94951,4880728.0
2007-12-26 02:51:00,1.9493,1.94955,1.94924,1.94924,6851898.0
2007-12-26 02:52:00,1.94926,1.94938,1.94918,1.94937,4361276.0
2007-12-26 02:53:00,1.94938,1.9497,1.94938,1.9497,15455964.0
2007-12-26 02:54:00,1.94978,1.94991,1.94924,1.94932,15465779.0
2007-12-26 02:55:00,1.94928,1.94951,1.94923,1.94951,22434053.0
2007-12-26 02:56:00,1.94949,1.94966,1.94931,1.94931,3305572.0
2007-12-26 02:57:00,1.94985,1.94991,1.94972,1.9499,11489729.0
2007-12-26 02:58:00,1.94994,1.94994,1.94971,1.94986,10509244.0
2007-12-26 02:59:00,1.94998,1.95009,1.94964,1.94987,3547550.0
2007-12-26 03:00:00,1.94971,1.95013,1.94971,1.94991,5646392.0
2007-12-26 03:01:00,1.94989,1.94989,1.94953,1.94958,2687283.0
2007-12-26 03:02:00,1.9496,1.94964,1.94943,1.94943,4642344.0
2007-12-26 03:03:00,1.94962,1.94984,1.94958,1.94958,5611779.0
2007-12-26 03:04:00,1.94975,1.95011,1.94975,1.95011,7451809.0
2007-12-26 03:05:00,1.95018,1.95035,1.95011,1.95011,2771107.0
2007-12-26 03:06:00,1.95009,1.95024,1.95001,1.95012,9850459.0
2007-12-26 03:07:00,1.95006,1.95037,1.95006,1.95037,3862156.0
2007-12-26 03:08:00,1.95041,1.95068,1.95017,1.95017,5118857.0
2007-12-26 03:09:00,1.95024,1.95038,1.95013,1.95038,6567037.0
2007-12-26 03:10:00,1.95043,1.95044,1.95031,1.95031,1241438.0
2007-12-26 03:11:00,1.9503,1.95076,1.9503,1.95076,8817141.0
2007-12-26 03:12:00,1.95088,1.95088,1.95049,1.95049,11832465.0
2007-12-26 03:13:00,1.95069,1.95084,1.9505,1.95074,1179846.0
2007-12-26 03:14:00,1.95066,1.95101,1.95065,1.951,4098685.0
2007-12-26 03:15:00,1.95103,1.9513,1.95103,1.95124,6927539.0
2007-12-26 03:16:00,1.95107,1.95134,1.95107,1.95134,11131895.0
2007-12-26 03:17:00,1.95149,1.95149,1.95137,1.95141,5849140.0
2007-12-26 03:18:00,1.95161,1.95201,1.95161,1.95175,6634174.0
2007-12-26 03:20:00,1.95171,1.95171,1.95131,1.95131,8911750.0
2007-12-26 03:21:00,1.95129,1.95132,1.95109,1.95109,5487434.0
2007-12-26 03:22:00,1.95115,1.95118,1.95105,1.95118,3237223.0
2007-12-26 03:23:00,1.9513,1.95141,1.95117,1.95137,7303247.0
2007-12-26 03:24:00,1.95121,1.95152,1.95121,1.95138,2973724.0
2007-12-26 03:25:00,1.9516,1.95189,1.9516,1.95163,13367191.0
2007-12-26 03:26:00,1.95168,1.95181,1.95163,1.95163,2756954.0
2007-12-26 03:27:00,1.95155,1.95156,1.95149,1.95149,1354286.0
2007-12-26 03:28:00,1.95148,1.95223,1.95148,1.95223,9393531.0
2007-12-26 03:29:00,1.95213,1.95213,1.95162,1.95162,15481099.0
2007-12-26 03:30:00,1.95168,1.95219,1.95168,1.95217,6096422.0
2007-12-26 03:31:00,1.95214,1.95216,1.95206,1.95216,14878257.0
2007-12-26 03:32:00,1.95215,1.95215,1.95162,1.95171,3172551.0
2007-12-26 03:33:00,1.95157,1.95157,1.95144,1.95153,3456489.0
2007-12-26 03:34:00,1.9517,1.95189,1.95162,1.95189,4868904.0
2007-12-26 03:35:00,1.95187,1.95218,1.95187,1.95218,12858012.0
2007-12-26 03:36:00,1.95231,1.9525,1.95231,1.95242,6440312.0
2007-12-26 03:37:00,1.9524,1.9524,1.95211,1.9524,12463519.0
2007-12-26 03:38:00,1.95259,1.95269,1.95251,1.9526,16036048.0
2007-12-26 03:39:00,1.95249,1.95252,1.95231,1.95252,3121686.0
2007-12-26 03:40:00,1.95252,1.95252,1.95219,1.95252,12908187.0
2007-12-26 03:41:00,1.95257,1.95277,1.95249,1.95249,6998650.0
2007-12-26 03:42:00,1.95244,1.95271,1.95238,1.95254,2200039.0
2007-12-26 03:43:00,1.95257,1.95265,1.95253,1.95265,9422267.0
2007-12-26 03:44:00,1.95267,1.95267,1.95217,1.95235,23230920.0
2007-12-26 03:45:00,1.95234,1.95234,1.95214,1.95234,7504606.0
2007-12-26 03:46:00,1.95248,1.95276,1.95248,1.95269,7944690.0
2007-12-26 03:47:00,1.95267,1.9529,1.95267,1.95278,21207461.0
2007-12-26 03:48:00,1.95289,1.95289,1.95246,1.95283,9602842.0
2007-12-26 03:49:00,1.95279,1.95279,1.95252,1.95266,6403092.0
2007-12-26 03:50:00,1.95272,1.95284,1.95269,1.95269,3445953.0
2007-12-26 03:51:00,1.95264,1.95318,1.95264,1.95314,16984111.0
2007-12-26 03:52:00,1.95309,1.95309,1.95254,1.9528,2278906.0
2007-12-26 03:53:00,1.95287,1.95288,1.95257,1.95288,10502593.0
2007-12-26 03:54:00,1.95299,1.953,1.95285,1.95289,2307177.0
2007-12-26 03:55:00,1.95278,1.95278,1.95236,1.95247,5006216.0
2007-12-26 03:56:00,1.9526,1.95295,1.95259,1.95295,9364573.0
2007-12-26 03:57:00,1.95281,1.95281,1.9525,1.95261,1517019.0
2007-12-26 03:58:00,1.95259,1.95262,1.95242,1.95242,15873301.0
2007-12-26 03:59:00,1.9523,1.95256,1.9523,1.95256,4307016.0
2007-12-26 04:00:00,1.95227,1.95261,1.95221,1.95221,7890354.0
2007-12-26 04:01:00,1.95231,1.95243,1.95231,1.95243,431762.0
2007-12-26 04:02:00,1.95259,1.95295,1.95252,1.95293,4439791.0
2007-12-26 04:03:00,1.95282,1.95282,1.95228,1.95228,4314357.0
2007-12-26 04:04:00,1.95234,1.95296,1.95234,1.95296,4609178.0
2007-12-26 04:06:00,1.95286,1.95286,1.95246,1.95251,4448906.0
2007-12-26 04:07:00,1.95255,1.95267,1.95248,1.95248,10961581.0
2007-12-26 04:08:00,1.9524,1.95274,1.9524,1.95274,5803830.0
2007-12-26 04:10:00,1.95302,1.95321,1.95302,1.95317,20480179.0
2007-12-26 04:12:00,1.95305,1.95305,1.95266,1.95267,27520657.0
2007-12-26 04:13:00,1.95262,1.95262,1.95237,1.95247,1270930.0
2007-12-26 04:14:00,1.95259,1.95266,1.95254,1.95266,3410328.0
2007-12-26 04:15:00,1.95275,1.95279,1.95256,1.95262,5129120.0
2007-12-26 04:16:00,1.95264,1.95295,1.95264,1.95295,2815021.0
2007-12-26 04:17:00,1.9532,1.9532,1.95318,1.95318,992382.0
2007-12-26 04:18:00,1.95311,1.95311,1.95298,1.95298,3172482.0
2007-12-26 04:20:00,1.95312,1.95312,1.95286,1.95286,4757576.0
2007-12-26 04:21:00,1.95284,1.95285,1.95274,1.95274,8262735.0
2007-12-26 04:22:00,1.95267,1.95267,1.95248,1.95248,6597680.0
2007-12-26 04:23:00,1.95262,1.95277,1.95248,1.95248,5160286.0
2007-12-26 04:24:00,1.9525,1.95296,1.95224,1.95258,8170690.0
2007-12-26 04:25:00,1.95255,1.9527,1.95242,1.95245,13768877.0
2007-12-26 04:26:00,1.95251,1.95251,1.95232,1.95242,5980424.0
2007-12-26 04:27:00,1.95251,1.95268,1.95249,1.95268,2243657.0
2007-12-26 04:28:00,1.95273,1.95273,1.95239,1.9526,4795858.0
2007-12-26 04:29:00,1.9527,1.9529,1.9527,1.95284,2647960.0
2007-12-26 04:30:00,1.95297,1.95328,1.95297,1.95328,2413006.0
2007-12-26 04:32:00,1.95334,1.95343,1.9533,1.9533,11521605.0
2007-12-26 04:33:00,1.95307,1.95307,1.95287,1.95297,3807957.0
2007-12-26 04:34:00,1.9531,1.95311,1.9531,1.95311,1548987.0
2007-12-26 04:36:00,1.95294,1.95309,1.95282,1.95309,4325973.0
2007-12-26 04:37:00,1.95306,1.95311,1.95304,1.95311,1880589.0
2007-12-26 04:38:00,1.95314,1.95314,1.95298,1.95298,1111162.0
2007-12-26 04:39:00,1.95281,1.95281,1.95264,1.9527,18543794.0
2007-12-26 04:40:00,1.95301,1.95313,1.95294,1.95307,10681622.0
2007-12-26 04:41:00,1.95284,1.95286,1.95255,1.95276,5615342.0
2007-12-26 04:42:00,1.95287,1.95306,1.95259,1.95259,10499470.0
2007-12-26 04:43:00,1.95244,1.95255,1.95212,1.95227,1735950.0
2007-12-26 04:44:00,1.95236,1.95251,1.95229,1.95251,20715366.0
2007-12-26 04:45:00,1.95249,1.9525,1.95216,1.9525,10630568.0
2007-12-26 04:46:00,1.95246,1.95251,1.95237,1.95237,6816503.0
2007-12-26 04:47:00,1.95231,1.95231,1.95212,1.95216,2424412.0
2007-12-26 04:48:00,1.95228,1.95243,1.9521,1.9521,4367688.0
2007-12-26 04:50:00,1.95216,1.95231,1.95194,1.95231,7569725.0
2007-12-26 04:51:00,1.95233,1.95233,1.95215,1.95227,10043807.0
2007-12-26 04:52:00,1.95245,1.95267,1.95245,1.95267,1488682.0
2007-12-26 04:53:00,1.95269,1.95269,1.95204,1.95204,9665477.0
2007-12-26 04:54:00,1.95218,1.95229,1.95199,1.95199,9805349.0
2007-12-26 04:55:00,1.95214,1.95221,1.95198,1.95221,5054834.0
2007-12-26 04:56:00,1.95238,1.95263,1.95238,1.95245,5964593.0
2007-12-26 04:57:00,1.95239,1.9524,1.95174,1.9518,14327351.0
2007-12-26 04:58:00,1.9519,1.95192,1.95173,1.95175,4545255.0
2007-12-26 04:59:00,1.95172,1.95176,1.95153,1.95153,3804902.0
2007-12-26 05:00:00,1.95172,1.9518,1.95152,1.95152,9215997.0
2007-12-26 05:01:00,1.95165,1.95186,1.95152,1.95186,6754895.0
2007-12-26 05:02:00,1.95202,1.95216,1.95175,1.95216,4762323.0
2007-12-26 05:04:00,1.95218,1.95218,1.95189,1.95189,2193186.0
2007-12-26 05:05:00,1.95182,1.95202,1.9516,1.95202,3863390.0
2007-12-26 05:06:00,1.95207,1.95207,1.95181,1.95181,8407601.0
2007-12-26 05:07:00,1.9516,1.95182,1.95158,1.95158,4570007.0
2007-12-26 05:08:00,1.9516,1.95167,1.95148,1.95155,2823880.0
2007-12-26 05:09:00,1.95149,1.95185,1.95135,1.95135,9222636.0
2007-12-26 05:10:00,1.95139,1.95174,1.95139,1.9517,4663354.0
2007-12-26 05:11:00,1.95162,1.9517,1.95125,1.9517,7233842.0
2007-12-26 05:12:00,1.95174,1.95174,1.95148,1.95169,9836991.0
2007-12-26 05:13:00,1.95166,1.95166,1.95149,1.95154,3106698.0
2007-12-26 05:14:00,1.95159,1.95159,1.95142,1.95142,3962026.0
2007-12-26 05:15:00,1.95135,1.95153,1.95135,1.95136,7668523.0
2007-12-26 05:16:00,1.95139,1.95148,1.95128,1.95148,2844132.0
2007-12-26 05:18:00,1.95157,1.95182,1.95157,1.95182,8715554.0
2007-12-26 05:20:00,1.9519,1.952,1.95177,1.952,14186285.0
2007-12-26 05:22:00,1.95217,1.95221,1.95181,1.95212,8558809.0
2007-12-26 05:23:00,1.95206,1.95206,1.95107,1.95112,19320768.0
2007-12-26 05:24:00,1.95097,1.95123,1.95097,1.95113,8868244.0
2007-12-26 05:25:00,1.95109,1.95109,1.95075,1.95075,10686695.0
2007-12-26 05:26:00,1.95078,1.95107,1.95078,1.95107,10985165.0
2007-12-26 05:27:00,1.95114,1.95132,1.95103,1.95115,2756641.0
2007-12-26 05:28:00,1.9512,1.95131,1.95107,1.95107,10164458.0
2007-12-26 05:29:00,1.95124,1.95133,1.95112,1.95114,9379910.0
2007-12-26 05:30:00,1.95106,1.9518,1.95106,1.95158,7688010.0
2007-12-26 05:31:00,1.95156,1.95156,1.95125,1.95126,7818966.0
2007-12-26 05:32:00,1.95127,1.95164,1.95127,1.95162,6003409.0
2007-12-26 05:33:00,1.95176,1.95176,1.95109,1.95119,8373898.0
2007-12-26 05:34:00,1.95133,1.9516,1.95102,1.95102,10624876.0
2007-12-26 05:35:00,1.951,1.951,1.95085,1.95091,10619211.0
2007-12-26 05:36:00,1.95096,1.95104,1.95095,1.95095,13001531.0
2007-12-26 05:37:00,1.9509,1.9509,1.95075,1.9508,1734809.0
2007-12-26 05:38:00,1.95079,1.95084,1.95079,1.95084,4100864.0
2007-12-26 05:39:00,1.95101,1.95101,1.95074,1.95074,22980825.0
2007-12-26 05:40:00,1.95089,1.95134,1.95089,1.95134,1498159.0
2007-12-26 05:42:00,1.9514,1.9515,1.95127,1.95127,14632999.0
2007-12-26 05:43:00,1.95097,1.9511,1.95091,1.95091,7618082.0
2007-12-26 05:44:00,1.951,1.95115,1.951,1.95115,12440436.0
2007-12-26 05:46:00,1.95122,1.95142,1.95122,1.95131,3263970.0
2007-12-26 05:47:00,1.95107,1.95107,1.95087,1.9509,4907238.0
2007-12-26 05:48:00,1.95096,1.9514,1.95096,1.9514,3589098.0
2007-12-26 05:50:00,1.95138,1.95167,1.95138,1.95151,3260761.0
2007-12-26 05:52:00,1.95149,1.95149,1.9513,1.9513,27996102.0
2007-12-26 05:53:00,1.95113,1.95122,1.95089,1.95097,11278988.0
2007-12-26 05:54:00,1.95091,1.9513,1.95091,1.95126,2598367.0
2007-12-26 05:56:00,1.95117,1.95117,1.95067,1.95067,3834011.0
2007-12-26 05:57:00,1.95076,1.95076,1.95068,1.95073,2725348.0
2007-12-26 05:58:00,1.95066,1.95066,1.95044,1.95063,22051618.0
2007-12-26 06:00:00,1.95082,1.95098,1.95082,1.95092,12079713.0
2007-12-26 06:01:00,1.9509,1.9509,1.95036,1.95036,9087241.0
2007-12-26 06:02:00,1.95068,1.95117,1.95068,1.95092,5115414.0
2007-12-26 06:03:00,1.95083,1.95085,1.95051,1.95085,11248273.0
2007-12-26 06:04:00,1.95079,1.95079,1.95048,1.95063,4503850.0
2007-12-26 06:05:00,1.95069,1.95073,1.95045,1.9505,2697119.0
2007-12-26 06:06:00,1.95049,1.95067,1.95049,1.95067,4811196.0
2007-12-26 06:08:00,1.95079,1.95099,1.95079,1.95084,3884234.0
2007-12-26 06:09:00,1.95068,1.95068,1.9504,1.95061,965698.0
2007-12-26 06:10:00,1.95069,1.95077,1.95061,1.95061,16675633.0
2007-12-26 06:11:00,1.95049,1.95054,1.95047,1.95047,9762039.0
2007-12-26 06:12:00,1.95053,1.95084,1.95053,1.95084,15689964.0
2007-12-26 06:14:00,1.95077,1.95112,1.95077,1.95103,5155390.0
2007-12-26 06:16:00,1.9508,1.9508,1.95061,1.95064,938458.0
2007-12-26 06:18:00,1.95064,1.95079,1.95055,1.95079,14794050.0
2007-12-26 06:19:00,1.95081,1.95081,1.95063,1.95065,1806474.0
2007-12-26 06:20:00,1.95045,1.95054,1.95027,1.95027,8401730.0
2007-12-26 06:21:00,1.95023,1.95042,1.95023,1.95023,4611642.0
2007-12-26 06:22:00,1.95028,1.95073,1.95028,1.95051,6484531.0
2007-12-26 06:23:00,1.95041,1.95041,1.95012,1.95012,7710145.0
2007-12-26 06:24:00,1.95005,1.95012,1.94972,1.9499,7670465.0
2007-12-26 06:26:00,1.95004,1.95025,1.94986,1.94986,5406253.0
2007-12-26 06:27:00,1.94992,1.94998,1.94991,1.94997,8097032.0
2007-12-26 06:28:00,1.95012,1.95025,1.95003,1.95004,5155050.0
2007-12-26 06:29:00,1.94998,1.95006,1.94982,1.94995,5828587.0
2007-12-26 06:30:00,1.95028,1.95044,1.95001,1.95044,2395761.0
2007-12-26 06:32:00,1.95051,1.9506,1.95051,1.95057,27390279.0
2007-12-26 06:34:00,1.9505,1.9505,1.95009,1.95013,9315919.0
2007-12-26 06:36:00,1.95023,1.9508,1.95023,1.9508,12084530.0
2007-12-26 06:38:00,1.9508,1.9508,1.95072,1.95072,11219267.0
2007-12-26 06:40:00,1.95078,1.95082,1.95054,1.95054,4349449.0
2007-12-26 06:42:00,1.95058,1.95058,1.9501,1.95049,1992226.0
2007-12-26 06:44:00,1.95047,1.95047,1.95012,1.95012,7344084.0
2007-12-26 06:45:00,1.95015,1.95015,1.94974,1.94988,2026901.0
2007-12-26 06:46:00,1.95003,1.9505,1.95003,1.9505,5099877.0
2007-12-26 06:47:00,1.95066,1.95066,1.95006,1.95006,16454986.0
2007-12-26 06:48:00,1.95023,1.9504,1.95023,1.95028,6031381.0
2007-12-26 06:49:00,1.9503,1.95051,1.9503,1.95051,3128787.0
2007-12-26 06:50:00,1.95061,1.95063,1.95047,1.95047,269948.0
2007-12-26 06:51:00,1.95032,1.95053,1.95032,1.95041,6935843.0
2007-12-26 06:52:00,1.95054,1.9508,1.95054,1.95071,1648024.0
2007-12-26 06:53:00,1.95072,1.95072,1.95046,1.95048,6442568.0
2007-12-26 06:54:00,1.95054,1.95082,1.9505,1.9505,3782221.0
2007-12-26 06:55:00,1.95039,1.95053,1.95029,1.95053,3415612.0
2007-12-26 06:56:00,1.95069,1.95069,1.95039,1.95039,3881680.0
2007-12-26 06:57:00,1.95044,1.95064,1.95042,1.95049,3157556.0
2007-12-26 06:58:00,1.95061,1.95074,1.9504,1.95055,7474401.0
2007-12-26 06:59:00,1.9505,1.95095,1.9505,1.95095,5722276.0
2007-12-26 07:00:00,1.95095,1.95095,1.95048,1.9506,1084382.0
2007-12-26 07:01:00,1.95067,1.9509,1.95067,1.9509,2365867.0
2007-12-26 07:02:00,1.95095,1.9511,1.95095,1.9511,5472131.0
2007-12-26 07:03:00,1.95112,1.95142,1.95112,1.95117,17350270.0
2007-12-26 07:04:00,1.95116,1.95116,1.95097,1.95097,47704039.0
2007-12-26 07:05:00,1.95095,1.95095,1.95083,1.95083,15816947.0
2007-12-26 07:06:00,1.95083,1.95098,1.95067,1.95098,4642095.0
2007-12-26 07:07:00,1.95101,1.95112,1.95101,1.95112,1170628.0
2007-12-26 07:08:00,1.95129,1.95129,1.95115,1.95124,7155838.0
2007-12-26 07:10:00,1.95123,1.95183,1.95123,1.95183,7851670.0
2007-12-26 07:11:00,1.95205,1.95233,1.95205,1.95232,4841424.0
2007-12-26 07:12:00,1.9523,1.9523,1.95217,1.95223,2961291.0
2007-12-26 07:13:00,1.95227,1.95227,1.9521,1.95216,4214925.0
2007-12-26 07:14:00,1.95204,1.95204,1.9513,1.9513,754345.0
2007-12-26 07:15:00,1.9513,1.95151,1.95108,1.95151,2977300.0
2007-12-26 07:16:00,1.95156,1.95234,1.95089,1.95234,7230458.0
2007-12-26 07:17:00,1.95238,1.95242,1.95225,1.95229,4337618.0
2007-12-26 07:18:00,1.95239,1.95245,1.95238,1.95245,5272998.0
2007-12-26 07:19:00,1.95245,1.95245,1.95216,1.95232,9064508.0
2007-12-26 07:20:00,1.95242,1.95247,1.95236,1.9524,739833.0
2007-12-26 07:21:00,1.95222,1.95222,1.95205,1.95217,2788082.0
2007-12-26 07:22:00,1.9521,1.9521,1.95188,1.95188,10635371.0
2007-12-26 07:23:00,1.95192,1.95192,1.95173,1.95173,3138085.0
2007-12-26 07:24:00,1.95171,1.95173,1.95155,1.95155,3080828.0
2007-12-26 07:25:00,1.9515,1.9515,1.95133,1.95133,4340846.0
2007-12-26 07:26:00,1.95127,1.95127,1.95103,1.95103,3532792.0
2007-12-26 07:27:00,1.95108,1.95108,1.95085,1.95085,10547392.0
2007-12-26 07:28:00,1.95088,1.95088,1.95065,1.95065,3572544.0
2007-12-26 07:29:00,1.95061,1.95061,1.95044,1.95044,12426709.0
2007-12-26 07:30:00,1.9504,1.9504,1.9501,1.95022,25615297.0
2007-12-26 07:31:00,1.95016,1.95016,1.94992,1.94992,3764449.0
2007-12-26 07:32:00,1.9499,1.94992,1.9496,1.94971,3157679.0
2007-12-26 07:33:00,1.94971,1.9498,1.9496,1.9498,9034928.0
2007-12-26 07:34:00,1.94975,1.94977,1.94967,1.94967,5995995.0
2007-12-26 07:35:00,1.94953,1.94955,1.94947,1.94955,8725434.0
2007-12-26 07:36:00,1.94962,1.94962,1.94948,1.9496,13565048.0
2007-12-26 07:38:00,1.94968,1.94973,1.94964,1.94966,3484890.0
2007-12-26 07:39:00,1.9497,1.9497,1.94922,1.94922,2158228.0
2007-12-26 07:40:00,1.94911,1.94919,1.94895,1.94895,12702958.0
2007-12-26 07:41:00,1.94907,1.94955,1.94907,1.94955,3056452.0
2007-12-26 07:42:00,1.94956,1.94972,1.94953,1.94953,3210584.0
2007-12-26 07:43:00,1.94968,1.9498,1.94938,1.9498,13157570.0
2007-12-26 07:44:00,1.94974,1.94975,1.94951,1.94951,5432290.0
2007-12-26 07:45:00,1.94944,1.94976,1.94935,1.94976,2308784.0
2007-12-26 07:46:00,1.94981,1.94984,1.94955,1.94955,16137611.0
2007-12-26 07:47:00,1.94938,1.94949,1.94936,1.94949,6595746.0
2007-12-26 07:48:00,1.94954,1.94972,1.94954,1.94958,9540180.0
2007-12-26 07:49:00,1.94913,1.94951,1.94913,1.9495,3638490.0
2007-12-26 07:50:00,1.9495,1.94984,1.9495,1.94984,30949096.0
2007-12-26 07:51:00,1.94972,1.94991,1.9496,1.94988,7813479.0
2007-12-26 07:52:00,1.94986,1.94989,1.9498,1.9498,3425251.0
2007-12-26 07:53:00,1.94981,1.94994,1.94973,1.94994,2631939.0
2007-12-26 07:54:00,1.9502,1.9503,1.94998,1.95025,4697602.0
2007-12-26 07:55:00,1.95012,1.95012,1.94977,1.94984,6328421.0
2007-12-26 07:56:00,1.94973,1.95004,1.94973,1.95001,1511798.0
2007-12-26 07:57:00,1.95012,1.95034,1.9501,1.95034,6240406.0
2007-12-26 07:58:00,1.95033,1.95039,1.95008,1.95008,2010148.0
2007-12-26 07:59:00,1.95007,1.95007,1.94991,1.94996,3885917.0
2007-12-26 08:00:00,1.95006,1.95008,1.94996,1.95001,36261626.0
2007-12-26 08:01:00,1.94991,1.94991,1.94968,1.94971,2837307.0
2007-12-26 08:02:00,1.94974,1.94974,1.94967,1.94974,6818464.0
2007-12-26 08:03:00,1.94974,1.94994,1.94974,1.94983,3031397.0
2007-12-26 08:04:00,1.95001,1.95001,1.94956,1.94993,3742217.0
2007-12-26 08:05:00,1.94994,1.95028,1.94994,1.95028,3359062.0
2007-12-26 08:06:00,1.95041,1.95057,1.95041,1.95053,7225739.0
2007-12-26 08:07:00,1.95057,1.95057,1.95047,1.95047,8898249.0
2007-12-26 08:08:00,1.95053,1.95063,1.95053,1.95055,1904801.0
2007-12-26 08:09:00,1.95066,1.95079,1.95066,1.95076,7220113.0
2007-12-26 08:10:00,1.95097,1.95097,1.95058,1.95088,8237940.0
2007-12-26 08:11:00,1.95086,1.95086,1.95069,1.95079,3710074.0
2007-12-26 08:12:00,1.95074,1.95074,1.95044,1.95044,63051084.0
2007-12-26 08:13:00,1.95065,1.95095,1.95065,1.95095,1909862.0
2007-12-26 08:14:00,1.95103,1.95119,1.95103,1.95105,8642264.0
2007-12-26 08:15:00,1.95096,1.95096,1.9506,1.95073,3457171.0
2007-12-26 08:16:00,1.95077,1.95102,1.95076,1.95102,2537754.0
2007-12-26 08:17:00,1.95102,1.95108,1.95102,1.95107,8592233.0
2007-12-26 08:18:00,1.95099,1.95133,1.95099,1.95133,1506932.0
2007-12-26 08:19:00,1.95137,1.95142,1.95122,1.95122,1718292.0
2007-12-26 08:20:00,1.95118,1.95118,1.95092,1.95107,4501877.0
2007-12-26 08:21:00,1.9511,1.95119,1.951,1.951,3512160.0
2007-12-26 08:22:00,1.95095,1.95095,1.95084,1.95095,1922038.0
2007-12-26 08:23:00,1.95097,1.9512,1.95088,1.9512,5250384.0
2007-12-26 08:24:00,1.95119,1.95119,1.95099,1.95108,4044000.0
2007-12-26 08:25:00,1.95116,1.95121,1.95112,1.95114,5304027.0
2007-12-26 08:26:00,1.95113,1.95113,1.95094,1.95094,5624027.0
2007-12-26 08:27:00,1.95076,1.95083,1.95074,1.95083,4290292.0
2007-12-26 08:28:00,1.95078,1.95078,1.95062,1.95063,3916211.0
2007-12-26 08:29:00,1.95065,1.95095,1.95064,1.95095,3126156.0
2007-12-26 08:30:00,1.95097,1.95097,1.9507,1.95077,94090286.0
2007-12-26 08:31:00,1.95086,1.95095,1.95081,1.95087,12836098.0
2007-12-26 08:32:00,1.95084,1.95094,1.95079,1.95094,7811441.0
2007-12-26 08:33:00,1.95096,1.95125,1.95096,1.95125,7247722.0
2007-12-26 08:34:00,1.9512,1.9512,1.95095,1.95096,4541795.0
2007-12-26 08:35:00,1.95091,1.95091,1.95068,1.95072,9289332.0
2007-12-26 08:36:00,1.95078,1.951,1.95078,1.95096,11525172.0
2007-12-26 08:37:00,1.95087,1.95087,1.95076,1.95084,1362728.0
2007-12-26 08:38:00,1.95079,1.95096,1.9507,1.9507,12885993.0
2007-12-26 08:39:00,1.95076,1.95086,1.95065,1.95086,7677676.0
2007-12-26 08:40:00,1.95085,1.95085,1.95064,1.95073,1011573.0
2007-12-26 08:41:00,1.9508,1.95098,1.95061,1.95098,5624811.0
2007-12-26 08:42:00,1.95114,1.9513,1.95105,1.95105,13238012.0
2007-12-26 08:43:00,1.95096,1.95096,1.95072,1.95091,13069841.0
2007-12-26 08:44:00,1.951,1.95109,1.95094,1.95097,11905306.0
2007-12-26 08:46:00,1.95089,1.95089,1.95062,1.95079,5144749.0
2007-12-26 08:47:00,1.95083,1.95112,1.95083,1.95112,5396183.0
2007-12-26 08:48:00,1.95114,1.95122,1.95102,1.95113,2920695.0
2007-12-26 08:49:00,1.95099,1.95104,1.95087,1.95094,3417214.0
2007-12-26 08:50:00,1.95103,1.9513,1.95103,1.9513,4706037.0
2007-12-26 08:51:00,1.95137,1.95157,1.95123,1.95157,5691332.0
2007-12-26 08:52:00,1.95159,1.95159,1.95128,1.95128,7119828.0
2007-12-26 08:53:00,1.95116,1.9512,1.95109,1.95109,11456447.0
2007-12-26 08:54:00,1.95115,1.95154,1.95115,1.95154,16537707.0
2007-12-26 08:55:00,1.95163,1.95163,1.95143,1.95143,6056506.0
2007-12-26 08:56:00,1.95131,1.95131,1.95123,1.95123,7036071.0
2007-12-26 08:57:00,1.95133,1.95133,1.9512,1.95123,19915017.0
2007-12-26 08:58:00,1.95124,1.9514,1.95117,1.95122,2289840.0
2007-12-26 08:59:00,1.95133,1.9514,1.95131,1.9514,8158113.0
2007-12-26 09:00:00,1.95139,1.95143,1.95133,1.95137,3083905.0
2007-12-26 09:01:00,1.95136,1.95137,1.95116,1.95137,3554545.0
2007-12-26 09:02:00,1.95136,1.95147,1.95133,1.95139,1644171.0
2007-12-26 09:03:00,1.95145,1.95146,1.95098,1.95136,3948358.0
2007-12-26 09:04:00,1.95141,1.95163,1.95141,1.95154,1254115.0
2007-12-26 09:05:00,1.95157,1.95157,1.95133,1.95138,4176897.0
2007-12-26 09:06:00,1.95114,1.95124,1.95102,1.95124,10630080.0
2007-12-26 09:07:00,1.95124,1.95131,1.95112,1.95112,5854800.0
2007-12-26 09:08:00,1.9511,1.95116,1.95101,1.95108,16067886.0
2007-12-26 09:09:00,1.95105,1.95105,1.9509,1.95093,5606371.0
2007-12-26 09:10:00,1.95095,1.95107,1.95084,1.95095,23915579.0
2007-12-26 09:11:00,1.95117,1.95118,1.95117,1.95118,728466.0
2007-12-26 09:12:00,1.95129,1.95131,1.95099,1.95101,27599636.0
2007-12-26 09:14:00,1.95088,1.95089,1.95069,1.95089,1289310.0
2007-12-26 09:15:00,1.95104,1.9512,1.95099,1.95117,10590774.0
2007-12-26 09:16:00,1.95125,1.95125,1.95108,1.95111,5949972.0
2007-12-26 09:17:00,1.95087,1.95135,1.95087,1.95089,5827533.0
2007-12-26 09:18:00,1.95081,1.95088,1.95075,1.95088,5275787.0
2007-12-26 09:19:00,1.95074,1.95093,1.95074,1.95093,1935368.0
2007-12-26 09:20:00,1.95096,1.95096,1.95074,1.95074,2931903.0
2007-12-26 09:21:00,1.9509,1.95095,1.9509,1.95095,3553683.0
2007-12-26 09:22:00,1.95094,1.95096,1.95084,1.95084,3502750.0
2007-12-26 09:23:00,1.95075,1.95075,1.95054,1.95072,5065867.0
2007-12-26 09:24:00,1.95076,1.95105,1.95076,1.95101,22299246.0
2007-12-26 09:25:00,1.95098,1.95115,1.95088,1.95114,5320256.0
2007-12-26 09:26:00,1.95111,1.95111,1.95091,1.95101,9798785.0
2007-12-26 09:27:00,1.95102,1.95106,1.95096,1.95097,21931697.0
2007-12-26 09:28:00,1.95106,1.95113,1.95097,1.95112,55248448.0
2007-12-26 09:29:00,1.95117,1.95117,1.95108,1.95114,2044944.0
2007-12-26 09:30:00,1.95103,1.95117,1.95102,1.95106,1942591.0
2007-12-26 09:31:00,1.95096,1.95118,1.95087,1.95118,8315923.0
2007-12-26 09:32:00,1.95125,1.95125,1.95096,1.95115,3953314.0
2007-12-26 09:33:00,1.95116,1.95119,1.95107,1.95107,4405034.0
2007-12-26 09:34:00,1.95114,1.95114,1.95098,1.9511,4017922.0
2007-12-26 09:36:00,1.95116,1.95128,1.95116,1.95117,20470536.0
2007-12-26 09:37:00,1.95115,1.95121,1.95104,1.95121,11618212.0
2007-12-26 09:38:00,1.95108,1.95129,1.95108,1.95114,1835728.0
2007-12-26 09:39:00,1.95116,1.95122,1.95107,1.95122,7695957.0
2007-12-26 09:40:00,1.95119,1.95119,1.95092,1.95092,776822.0
2007-12-26 09:41:00,1.95109,1.95111,1.95102,1.95104,3210363.0
2007-12-26 09:42:00,1.95111,1.95116,1.95106,1.95109,11360527.0
2007-12-26 09:43:00,1.95123,1.95145,1.95114,1.95145,8897407.0
2007-12-26 09:44:00,1.95142,1.95146,1.9513,1.9513,11983316.0
2007-12-26 09:45:00,1.95136,1.95136,1.95119,1.95119,21559787.0
2007-12-26 09:46:00,1.95129,1.95129,1.95106,1.9512,1917816.0
2007-12-26 09:47:00,1.95121,1.95125,1.95118,1.95118,13474386.0
2007-12-26 09:48:00,1.95127,1.9515,1.95127,1.9514,551841.0
2007-12-26 09:49:00,1.95149,1.95153,1.95141,1.95152,2218425.0
2007-12-26 09:50:00,1.95152,1.95152,1.95135,1.95139,20837378.0
2007-12-26 09:51:00,1.95133,1.95152,1.95133,1.95152,1257338.0
2007-12-26 09:52:00,1.95143,1.95155,1.95136,1.95146,1543148.0
2007-12-26 09:53:00,1.9515,1.95163,1.95146,1.95157,18174190.0
2007-12-26 09:54:00,1.95163,1.95193,1.95139,1.95193,7382999.0
2007-12-26 09:55:00,1.95188,1.95188,1.95167,1.95169,7028100.0
2007-12-26 09:56:00,1.95175,1.95185,1.95169,1.95185,8554185.0
2007-12-26 09:57:00,1.95184,1.95184,1.95169,1.9518,1890416.0
2007-12-26 09:58:00,1.95179,1.9519,1.95168,1.9519,1341176.0
2007-12-26 09:59:00,1.95191,1.95221,1.95191,1.95221,19005155.0
2007-12-26 10:00:00,1.95215,1.95215,1.95168,1.95168,4351375.0
2007-12-26 10:01:00,1.95184,1.95223,1.95184,1.95223,13871785.0
2007-12-26 10:02:00,1.95244,1.95258,1.95244,1.95245,4244347.0
2007-12-26 10:03:00,1.95236,1.95239,1.95215,1.95229,3123482.0
2007-12-26 10:04:00,1.95237,1.95248,1.95232,1.95232,4207432.0
2007-12-26 10:05:00,1.95214,1.95214,1.95182,1.95186,3005203.0
2007-12-26 10:06:00,1.9517,1.9517,1.95093,1.95134,828200.0
2007-12-26 10:07:00,1.95131,1.95131,1.94967,1.95106,5053133.0
2007-12-26 10:08:00,1.95093,1.95139,1.95064,1.95128,3852368.0
2007-12-26 10:09:00,1.95148,1.95176,1.95148,1.95175,54727141.0
2007-12-26 10:10:00,1.9518,1.95188,1.95174,1.95188,2445726.0
2007-12-26 10:11:00,1.95185,1.9519,1.95161,1.9519,2099828.0
2007-12-26 10:12:00,1.95198,1.9525,1.95198,1.9525,3691505.0
2007-12-26 10:13:00,1.95256,1.95257,1.95237,1.9524,9470505.0
2007-12-26 10:14:00,1.9524,1.95262,1.95222,1.95262,2363439.0
2007-12-26 10:15:00,1.95267,1.95289,1.95267,1.95282,11926242.0
2007-12-26 10:16:00,1.95264,1.95275,1.95264,1.95265,11804426.0
2007-12-26 10:17:00,1.95261,1.95269,1.95239,1.95269,12508648.0
2007-12-26 10:18:00,1.95264,1.95283,1.95264,1.95267,5708350.0
2007-12-26 10:19:00,1.95274,1.95274,1.9526,1.95272,6235788.0
2007-12-26 10:20:00,1.95267,1.95267,1.95177,1.95177,5910749.0
2007-12-26 10:21:00,1.95189,1.95191,1.95173,1.95187,4954192.0
2007-12-26 10:22:00,1.95192,1.95197,1.95173,1.95195,10117780.0
2007-12-26 10:23:00,1.95207,1.95213,1.95204,1.95213,5412231.0
2007-12-26 10:24:00,1.95215,1.95218,1.95168,1.95197,1385437.0
2007-12-26 10:25:00,1.95196,1.95196,1.9517,1.9517,2132484.0
2007-12-26 10:26:00,1.95166,1.95171,1.95147,1.95164,6660795.0
2007-12-26 10:27:00,1.9517,1.95181,1.9516,1.9516,13309615.0
2007-12-26 10:28:00,1.95164,1.95171,1.95155,1.95155,5551786.0
2007-12-26 10:29:00,1.95151,1.95151,1.95135,1.95141,3745674.0
2007-12-26 10:30:00,1.95137,1.95146,1.95126,1.95146,1304810.0
2007-12-26 10:31:00,1.95142,1.95143,1.95137,1.95137,8867635.0
2007-12-26 10:32:00,1.9514,1.9514,1.95117,1.95117,2164818.0
2007-12-26 10:33:00,1.95116,1.95128,1.95116,1.95122,12508598.0
2007-12-26 10:34:00,1.95121,1.95121,1.9511,1.95119,12691472.0
2007-12-26 10:35:00,1.95115,1.9513,1.95115,1.95118,1953026.0
2007-12-26 10:36:00,1.95118,1.95149,1.95111,1.95149,17976071.0
2007-12-26 10:37:00,1.95155,1.95175,1.95155,1.95171,12376040.0
2007-12-26 10:38:00,1.95175,1.95175,1.95157,1.95159,5068402.0
2007-12-26 10:39:00,1.95158,1.95158,1.95134,1.95134,7472988.0
2007-12-26 10:40:00,1.95131,1.95146,1.95128,1.95143,1987462.0
2007-12-26 10:41:00,1.95142,1.95144,1.95103,1.95103,6968578.0
2007-12-26 10:42:00,1.95092,1.95121,1.95071,1.95121,18129895.0
2007-12-26 10:43:00,1.95129,1.95151,1.95124,1.95151,4910243.0
2007-12-26 10:44:00,1.95154,1.95158,1.95141,1.95148,3188479.0
2007-12-26 10:45:00,1.95145,1.95145,1.95133,1.95133,3299215.0
2007-12-26 10:46:00,1.95118,1.95135,1.95101,1.95128,11249087.0
2007-12-26 10:47:00,1.9513,1.95139,1.95126,1.95128,18888299.0
2007-12-26 10:48:00,1.95128,1.95142,1.95125,1.95142,15914938.0
2007-12-26 10:49:00,1.95134,1.95141,1.95129,1.95134,3322159.0
2007-12-26 10:50:00,1.95136,1.95148,1.95136,1.95137,3993603.0
2007-12-26 10:51:00,1.95132,1.95137,1.9511,1.95111,12974053.0
2007-12-26 10:52:00,1.95126,1.95189,1.95126,1.95189,4633478.0
2007-12-26 10:53:00,1.95167,1.95167,1.95131,1.95166,2607278.0
2007-12-26 10:54:00,1.9518,1.9519,1.95172,1.95188,37221912.0
2007-12-26 10:55:00,1.95175,1.95175,1.95146,1.95146,13456706.0
2007-12-26 10:56:00,1.9516,1.95167,1.95154,1.95163,13402633.0
2007-12-26 10:57:00,1.95154,1.95158,1.95131,1.95131,5502581.0
2007-12-26 10:58:00,1.95141,1.95153,1.95135,1.95147,2603050.0
2007-12-26 10:59:00,1.9516,1.95177,1.95159,1.95177,5113068.0
2007-12-26 11:00:00,1.95166,1.95176,1.95141,1.95153,5433140.0
2007-12-26 11:01:00,1.95156,1.95174,1.95147,1.95174,2444676.0
2007-12-26 11:02:00,1.95175,1.95175,1.95138,1.95138,3677120.0
2007-12-26 11:03:00,1.95139,1.95139,1.95108,1.95131,5743583.0
2007-12-26 11:04:00,1.95135,1.95135,1.95119,1.95119,5526119.0
2007-12-26 11:05:00,1.95101,1.95105,1.9507,1.95084,11571753.0
2007-12-26 11:06:00,1.9507,1.95099,1.9507,1.95099,11895020.0
2007-12-26 11:07:00,1.95115,1.95136,1.95108,1.95136,10323104.0
2007-12-26 11:08:00,1.95148,1.95153,1.95113,1.95148,7380002.0
2007-12-26 11:09:00,1.95147,1.95147,1.95107,1.95107,5615017.0
2007-12-26 11:10:00,1.95093,1.95096,1.95066,1.95096,3097315.0
2007-12-26 11:11:00,1.95104,1.95138,1.95096,1.95138,2887547.0
2007-12-26 11:12:00,1.95145,1.95155,1.9514,1.95155,7422994.0
2007-12-26 11:13:00,1.95143,1.95143,1.95125,1.95126,3767816.0
2007-12-26 11:14:00,1.95121,1.95121,1.95093,1.951,1782623.0
2007-12-26 11:15:00,1.951,1.95111,1.95094,1.95111,15560143.0
2007-12-26 11:16:00,1.95107,1.95124,1.95085,1.95095,26439438.0
2007-12-26 11:17:00,1.95102,1.95102,1.95073,1.95073,21281989.0
2007-12-26 11:18:00,1.95076,1.95076,1.95057,1.95057,1342683.0
2007-12-26 11:19:00,1.95049,1.9505,1.95028,1.95028,6228081.0
2007-12-26 11:20:00,1.95034,1.9505,1.95029,1.9505,4465340.0
2007-12-26 11:21:00,1.95069,1.95118,1.95069,1.95118,12651064.0
2007-12-26 11:22:00,1.95099,1.95099,1.95048,1.95048,13415909.0
2007-12-26 11:23:00,1.95043,1.95043,1.95025,1.95042,14785351.0
2007-12-26 11:24:00,1.95033,1.95056,1.95023,1.95056,23210654.0
2007-12-26 11:25:00,1.95076,1.95122,1.95076,1.95122,5944675.0
2007-12-26 11:26:00,1.95124,1.95143,1.95116,1.95117,21937633.0
2007-12-26 11:27:00,1.9511,1.95122,1.95095,1.95122,8612224.0
2007-12-26 11:28:00,1.95118,1.95118,1.95095,1.951,4782936.0
2007-12-26 11:29:00,1.95131,1.95163,1.95131,1.95148,11214306.0
2007-12-26 11:30:00,1.95143,1.95159,1.95143,1.95159,6523201.0
2007-12-26 11:32:00,1.95143,1.95173,1.95143,1.95173,796219.0
2007-12-26 11:33:00,1.95172,1.95174,1.95164,1.9517,7541402.0
2007-12-26 11:34:00,1.95173,1.95244,1.95173,1.95244,10444834.0
2007-12-26 11:35:00,1.95236,1.95236,1.95188,1.95193,2447890.0
2007-12-26 11:36:00,1.95193,1.95193,1.95162,1.95169,4180444.0
2007-12-26 11:37:00,1.95161,1.95195,1.95161,1.95195,13006196.0
2007-12-26 11:38:00,1.95209,1.95243,1.95209,1.95243,700905.0
2007-12-26 11:39:00,1.95217,1.95224,1.95217,1.95224,3639169.0
2007-12-26 11:40:00,1.95222,1.95248,1.95222,1.95242,15260133.0
2007-12-26 11:41:00,1.95223,1.95223,1.9518,1.9518,7405348.0
2007-12-26 11:42:00,1.95171,1.95175,1.95163,1.95175,6638524.0
2007-12-26 11:43:00,1.9518,1.95203,1.9518,1.95199,8017895.0
2007-12-26 11:44:00,1.95219,1.95229,1.95209,1.95222,2997796.0
2007-12-26 11:45:00,1.9522,1.9522,1.95175,1.95175,1282862.0
2007-12-26 11:46:00,1.9516,1.95172,1.95139,1.95139,13950598.0
2007-12-26 11:47:00,1.95139,1.95139,1.95109,1.95118,4750809.0
2007-12-26 11:48:00,1.95123,1.95137,1.95116,1.95137,8786209.0
2007-12-26 11:49:00,1.95138,1.95138,1.95124,1.95124,2864547.0
2007-12-26 11:50:00,1.95127,1.95138,1.95123,1.95123,6582831.0
2007-12-26 11:51:00,1.95122,1.95142,1.95122,1.95142,8973663.0
2007-12-26 11:52:00,1.95151,1.95161,1.95134,1.95161,5798966.0
2007-12-26 11:53:00,1.95163,1.9519,1.95163,1.95189,7625917.0
2007-12-26 11:54:00,1.95208,1.95213,1.95181,1.95213,3989262.0
2007-12-26 11:55:00,1.95232,1.95232,1.95189,1.95189,19285105.0
2007-12-26 11:56:00,1.95184,1.95184,1.95128,1.95128,21917108.0
2007-12-26 11:57:00,1.95134,1.95162,1.95134,1.95138,15093839.0
2007-12-26 11:58:00,1.95145,1.9518,1.95145,1.95162,4070192.0
2007-12-26 11:59:00,1.95174,1.95194,1.95174,1.95194,4275321.0
2007-12-26 12:00:00,1.95191,1.95191,1.95172,1.95172,1804151.0
2007-12-26 12:01:00,1.95167,1.95167,1.95148,1.9516,23472162.0
2007-12-26 12:02:00,1.95159,1.95172,1.95155,1.95172,60144667.0
2007-12-26 12:03:00,1.95162,1.95179,1.95001,1.95179,5050004.0
2007-12-26 12:04:00,1.95182,1.95189,1.95163,1.95189,6298379.0
2007-12-26 12:05:00,1.95189,1.95193,1.95168,1.95175,8013422.0
2007-12-26 12:06:00,1.9518,1.952,1.9518,1.95189,3112156.0
2007-12-26 12:07:00,1.95191,1.9521,1.95191,1.9521,2274062.0
2007-12-26 12:08:00,1.9523,1.95295,1.9523,1.95295,10677845.0
2007-12-26 12:09:00,1.95299,1.9532,1.95299,1.95302,17916174.0
2007-12-26 12:10:00,1.95319,1.95338,1.95319,1.95335,3282448.0
2007-12-26 12:11:00,1.95336,1.95336,1.95255,1.95255,6362535.0
2007-12-26 12:12:00,1.95299,1.9533,1.95285,1.95296,25042402.0
2007-12-26 12:13:00,1.95309,1.95313,1.95304,1.95308,1519509.0
2007-12-26 12:14:00,1.95322,1.95322,1.9528,1.9528,4772663.0
2007-12-26 12:15:00,1.95274,1.953,1.95274,1.95296,2624601.0
2007-12-26 12:16:00,1.95292,1.95321,1.95292,1.95321,1680686.0
2007-12-26 12:17:00,1.95335,1.95335,1.95312,1.95333,8316614.0
2007-12-26 12:18:00,1.9533,1.9533,1.95312,1.95312,12094564.0
2007-12-26 12:19:00,1.95305,1.95309,1.95298,1.95303,2046993.0
2007-12-26 12:20:00,1.95293,1.95294,1.95246,1.95246,2385017.0
2007-12-26 12:21:00,1.95275,1.95288,1.95269,1.95288,10309277.0
2007-12-26 12:22:00,1.95283,1.95295,1.95273,1.95283,5650849.0
2007-12-26 12:23:00,1.95307,1.95325,1.95284,1.95299,8754868.0
2007-12-26 12:24:00,1.953,1.95314,1.95289,1.95314,1531896.0
2007-12-26 12:25:00,1.95326,1.95342,1.95326,1.95342,4579155.0
2007-12-26 12:26:00,1.95342,1.9535,1.9531,1.95337,1873820.0
2007-12-26 12:27:00,1.95319,1.95332,1.95314,1.95314,9001983.0
2007-12-26 12:28:00,1.9532,1.9532,1.95279,1.95291,7874013.0
2007-12-26 12:29:00,1.95287,1.95309,1.95287,1.95309,6188445.0
2007-12-26 12:30:00,1.95283,1.95339,1.95283,1.95339,14844094.0
2007-12-26 12:32:00,1.95347,1.9535,1.95335,1.95337,14038916.0
2007-12-26 12:33:00,1.95328,1.95328,1.95304,1.95309,18064661.0
2007-12-26 12:34:00,1.95313,1.95314,1.95302,1.95302,7740539.0
2007-12-26 12:36:00,1.95312,1.95352,1.95312,1.95333,28483434.0
2007-12-26 12:37:00,1.9532,1.95357,1.9532,1.95357,12982279.0
2007-12-26 12:38:00,1.95368,1.9538,1.95366,1.95368,6139904.0
2007-12-26 12:39:00,1.95361,1.95375,1.95347,1.95375,9695048.0
2007-12-26 12:40:00,1.9538,1.9538,1.95328,1.95328,13941399.0
2007-12-26 12:41:00,1.95331,1.95331,1.95306,1.95306,3016664.0
2007-12-26 12:42:00,1.95287,1.95301,1.95268,1.95268,8782784.0
2007-12-26 12:43:00,1.95263,1.95291,1.95263,1.95291,4856818.0
2007-12-26 12:44:00,1.95304,1.95322,1.95288,1.95288,3518152.0
2007-12-26 12:45:00,1.95275,1.95299,1.95262,1.95299,11552355.0
2007-12-26 12:46:00,1.95299,1.95299,1.95277,1.95277,3482154.0
2007-12-26 12:47:00,1.95275,1.95286,1.95274,1.95286,6345606.0
2007-12-26 12:48:00,1.953,1.95321,1.95287,1.95287,901839.0
2007-12-26 12:49:00,1.95273,1.95287,1.95273,1.95274,6480259.0
2007-12-26 12:50:00,1.95278,1.95283,1.95269,1.95283,3325398.0
2007-12-26 12:51:00,1.95293,1.95339,1.95293,1.95339,8402869.0
2007-12-26 12:52:00,1.95334,1.95334,1.95173,1.95283,1338368.0
2007-12-26 12:53:00,1.95269,1.95269,1.95175,1.95175,6193235.0
2007-12-26 12:54:00,1.95172,1.95172,1.95148,1.95148,15306133.0
2007-12-26 12:55:00,1.9515,1.95171,1.9515,1.95161,9463166.0
2007-12-26 12:56:00,1.95172,1.95203,1.9515,1.9515,1823086.0
2007-12-26 12:57:00,1.95158,1.95158,1.95139,1.95139,2129785.0
2007-12-26 12:58:00,1.95125,1.9514,1.95125,1.9514,1221979.0
2007-12-26 12:59:00,1.95139,1.95146,1.95135,1.95135,5614666.0
2007-12-26 13:00:00,1.95136,1.95142,1.95132,1.95142,309705.0
2007-12-26 13:01:00,1.95139,1.95143,1.95129,1.95129,5672064.0
2007-12-26 13:02:00,1.95123,1.95123,1.95092,1.9511,3200335.0
2007-12-26 13:03:00,1.95114,1.95129,1.95103,1.95103,6866207.0
2007-12-26 13:04:00,1.95114,1.95116,1.95111,1.95115,5612294.0
2007-12-26 13:05:00,1.95105,1.95115,1.95097,1.95097,14742420.0
2007-12-26 13:06:00,1.95107,1.95107,1.95079,1.95079,1841576.0
2007-12-26 13:07:00,1.95079,1.95085,1.95057,1.95057,3852878.0
2007-12-26 13:08:00,1.95034,1.95037,1.95002,1.95002,6106691.0
2007-12-26 13:09:00,1.95016,1.95026,1.95008,1.95026,2059344.0
2007-12-26 13:10:00,1.95034,1.95062,1.95034,1.95062,1502356.0
2007-12-26 13:11:00,1.95061,1.95066,1.95045,1.95066,4296602.0
2007-12-26 13:12:00,1.95055,1.95055,1.95022,1.95029,27780307.0
2007-12-26 13:13:00,1.95041,1.95059,1.95036,1.95051,11373156.0
2007-12-26 13:14:00,1.95041,1.95041,1.95022,1.95023,3618561.0
2007-12-26 13:15:00,1.95038,1.95038,1.9501,1.95016,7762866.0
2007-12-26 13:16:00,1.95019,1.9506,1.95019,1.9506,7796264.0
2007-12-26 13:17:00,1.95053,1.95069,1.9504,1.9504,2241810.0
2007-12-26 13:18:00,1.9502,1.95046,1.95002,1.95046,702676.0
2007-12-26 13:19:00,1.95044,1.95069,1.95044,1.95067,26955881.0
2007-12-26 13:20:00,1.95078,1.95081,1.95057,1.95061,2055099.0
2007-12-26 13:21:00,1.95063,1.95066,1.95053,1.95061,3632963.0
2007-12-26 13:22:00,1.95064,1.95071,1.95049,1.95071,29103295.0
2007-12-26 13:23:00,1.95068,1.95068,1.95061,1.95063,10689952.0
2007-12-26 13:24:00,1.95063,1.95084,1.95057,1.95084,2413724.0
2007-12-26 13:25:00,1.95087,1.95089,1.95072,1.95089,1439990.0
2007-12-26 13:26:00,1.95083,1.95083,1.95059,1.95059,13318769.0
2007-12-26 13:27:00,1.95051,1.95064,1.95045,1.95064,7631702.0
2007-12-26 13:28:00,1.95065,1.95065,1.95046,1.9505,15722709.0
2007-12-26 13:29:00,1.95043,1.95054,1.95037,1.95037,4406428.0
2007-12-26 13:30:00,1.95033,1.9505,1.95019,1.95019,3527745.0
2007-12-26 13:31:00,1.95031,1.95066,1.95031,1.95066,2155573.0
2007-12-26 13:32:00,1.95088,1.95097,1.95081,1.95081,3516464.0
2007-12-26 13:34:00,1.95058,1.95082,1.95058,1.95069,4604645.0
2007-12-26 13:35:00,1.95065,1.95065,1.95038,1.95057,8374783.0
2007-12-26 13:36:00,1.95054,1.95054,1.95029,1.95029,5099024.0
2007-12-26 13:37:00,1.95031,1.9506,1.95021,1.9506,5112264.0
2007-12-26 13:38:00,1.95066,1.95067,1.95051,1.95051,9629556.0
2007-12-26 13:39:00,1.95048,1.95048,1.95023,1.95023,6767109.0
2007-12-26 13:40:00,1.95026,1.95043,1.95026,1.95043,8385551.0
2007-12-26 13:41:00,1.95054,1.95054,1.9504,1.95046,15303831.0
2007-12-26 13:42:00,1.95067,1.95071,1.95033,1.9504,5069026.0
2007-12-26 13:43:00,1.95034,1.95034,1.95019,1.95022,3788115.0
2007-12-26 13:44:00,1.95051,1.95064,1.95051,1.95063,607379.0
2007-12-26 13:45:00,1.95063,1.95063,1.9503,1.95055,5103073.0
2007-12-26 13:46:00,1.95034,1.95038,1.95012,1.95012,1888842.0
2007-12-26 13:47:00,1.95017,1.95025,1.95017,1.95025,5241287.0
2007-12-26 13:48:00,1.95027,1.95035,1.9502,1.95033,18569866.0
2007-12-26 13:49:00,1.95036,1.9504,1.95025,1.95037,1733053.0
2007-12-26 13:50:00,1.95033,1.95033,1.95017,1.95017,2780306.0
2007-12-26 13:51:00,1.95021,1.95031,1.95013,1.95031,9642180.0
2007-12-26 13:52:00,1.95036,1.95058,1.95036,1.95055,951792.0
2007-12-26 13:53:00,1.95062,1.95062,1.95048,1.95048,9948292.0
2007-12-26 13:54:00,1.95043,1.95043,1.94971,1.95024,24333046.0
2007-12-26 13:55:00,1.95031,1.95047,1.95031,1.95041,2431306.0
2007-12-26 13:56:00,1.95035,1.95047,1.95029,1.95034,14107191.0
2007-12-26 13:57:00,1.95035,1.95035,1.9501,1.95016,3604706.0
2007-12-26 13:58:00,1.95006,1.95006,1.94985,1.94985,3323893.0
2007-12-26 13:59:00,1.94982,1.94982,1.94965,1.94965,6559272.0
2007-12-26 14:00:00,1.94968,1.95007,1.94968,1.95007,3039313.0
2007-12-26 14:01:00,1.95011,1.95013,1.95004,1.95013,6744976.0
2007-12-26 14:02:00,1.95028,1.95041,1.95028,1.95039,916653.0
2007-12-26 14:03:00,1.9504,1.9504,1.94987,1.95037,13918205.0
2007-12-26 14:04:00,1.9504,1.9504,1.95003,1.95012,6143784.0
2007-12-26 14:05:00,1.95005,1.95023,1.95,1.95023,3646942.0
2007-12-26 14:06:00,1.95023,1.95023,1.95011,1.95022,7844350.0
2007-12-26 14:07:00,1.95015,1.95015,1.94996,1.95006,21103340.0
2007-12-26 14:08:00,1.94997,1.95009,1.94984,1.94984,4391182.0
2007-12-26 14:09:00,1.9499,1.9499,1.94972,1.94972,3903901.0
2007-12-26 14:10:00,1.94984,1.94992,1.94968,1.94973,2691294.0
2007-12-26 14:11:00,1.94973,1.94992,1.94973,1.94988,12438307.0
2007-12-26 14:12:00,1.9499,1.9499,1.94876,1.94876,2416766.0
2007-12-26 14:13:00,1.94895,1.94911,1.94892,1.94911,9264216.0
2007-12-26 14:14:00,1.94919,1.94925,1.9491,1.94922,18760551.0
2007-12-26 14:15:00,1.94919,1.94949,1.94919,1.94949,10975279.0
2007-12-26 14:16:00,1.9495,1.94974,1.94949,1.94949,22592661.0
2007-12-26 14:17:00,1.94956,1.9497,1.9495,1.9497,14294319.0
2007-12-26 14:18:00,1.94977,1.94977,1.94963,1.94963,1526908.0
2007-12-26 14:19:00,1.94954,1.94954,1.94943,1.94945,6065433.0
2007-12-26 14:20:00,1.94944,1.94967,1.94944,1.9496,22887814.0
2007-12-26 14:21:00,1.94966,1.95007,1.94949,1.95007,27995005.0
2007-12-26 14:22:00,1.95018,1.95025,1.95018,1.95018,15990110.0
2007-12-26 14:23:00,1.95011,1.95011,1.94988,1.94988,2597122.0
2007-12-26 14:24:00,1.94984,1.94986,1.94962,1.9497,3079236.0
2007-12-26 14:25:00,1.94976,1.94981,1.94958,1.94981,9683458.0
2007-12-26 14:26:00,1.94977,1.94978,1.94964,1.94964,1805027.0
2007-12-26 14:27:00,1.94963,1.94969,1.9495,1.9495,3417550.0
2007-12-26 14:28:00,1.94939,1.94946,1.94928,1.94933,4635111.0
2007-12-26 14:29:00,1.94927,1.94927,1.94908,1.94913,5742553.0
2007-12-26 14:30:00,1.94911,1.94918,1.94901,1.94907,10204023.0
2007-12-26 14:31:00,1.94913,1.94929,1.94912,1.94929,6079043.0
2007-12-26 14:32:00,1.94919,1.94944,1.94919,1.94944,4106483.0
2007-12-26 14:33:00,1.94941,1.94948,1.94941,1.94941,8521908.0
2007-12-26 14:34:00,1.94944,1.94968,1.94944,1.94948,14461062.0
2007-12-26 14:35:00,1.94943,1.94944,1.94924,1.94944,20619840.0
2007-12-26 14:36:00,1.9494,1.9494,1.94902,1.94916,9848986.0
2007-12-26 14:37:00,1.94925,1.94932,1.94918,1.94925,3554072.0
2007-12-26 14:38:00,1.94915,1.94915,1.94894,1.94901,1473837.0
2007-12-26 14:39:00,1.94903,1.94906,1.94889,1.949,7451801.0
2007-12-26 14:40:00,1.94891,1.94892,1.94881,1.94881,1781042.0
2007-12-26 14:41:00,1.94887,1.94888,1.94869,1.94872,4010237.0
2007-12-26 14:42:00,1.94874,1.94874,1.94857,1.94857,9936615.0
2007-12-26 14:43:00,1.94854,1.94864,1.9485,1.9485,7240916.0
2007-12-26 14:44:00,1.94849,1.94855,1.94849,1.94853,3909574.0
2007-12-26 14:45:00,1.94857,1.94866,1.94857,1.94866,6378680.0
2007-12-26 14:46:00,1.94846,1.94867,1.94841,1.9486,1953540.0
2007-12-26 14:47:00,1.94859,1.94866,1.94849,1.94866,10801826.0
2007-12-26 14:48:00,1.94846,1.9486,1.9482,1.9482,2010697.0
2007-12-26 14:49:00,1.94804,1.94818,1.94772,1.94772,1850705.0
2007-12-26 14:50:00,1.94773,1.94784,1.94764,1.94784,2105555.0
2007-12-26 14:51:00,1.94743,1.94794,1.94743,1.94779,2676634.0
2007-12-26 14:52:00,1.94767,1.94767,1.94687,1.94687,4181700.0
2007-12-26 14:53:00,1.94683,1.94693,1.9467,1.94673,18689272.0
2007-12-26 14:54:00,1.94672,1.9471,1.94672,1.94688,1381383.0
2007-12-26 14:55:00,1.94685,1.94707,1.94677,1.94707,5031430.0
2007-12-26 14:56:00,1.94707,1.94754,1.94707,1.94725,22447833.0
2007-12-26 14:57:00,1.94728,1.9475,1.94728,1.9475,2791641.0
2007-12-26 14:58:00,1.94755,1.94822,1.94755,1.948,6936066.0
2007-12-26 14:59:00,1.94791,1.94791,1.94776,1.9478,6348044.0
2007-12-26 15:00:00,1.94788,1.94819,1.94788,1.94795,3473866.0
2007-12-26 15:01:00,1.94778,1.94778,1.94711,1.94711,20117766.0
2007-12-26 15:02:00,1.94704,1.94704,1.94638,1.94638,1694853.0
2007-12-26 15:03:00,1.94634,1.94638,1.94616,1.94638,5048630.0
2007-12-26 15:04:00,1.94641,1.94655,1.94641,1.94651,5449737.0
2007-12-26 15:05:00,1.94651,1.94684,1.94651,1.94684,3581129.0
2007-12-26 15:06:00,1.94689,1.94701,1.94687,1.94692,2996198.0
2007-12-26 15:07:00,1.94714,1.94735,1.94709,1.94735,5092185.0
2007-12-26 15:08:00,1.94736,1.94759,1.94736,1.94759,547742.0
2007-12-26 15:09:00,1.94745,1.94786,1.94745,1.94786,9939269.0
2007-12-26 15:10:00,1.94801,1.94802,1.94775,1.94778,2620214.0
2007-12-26 15:11:00,1.94777,1.94791,1.94777,1.94791,2745777.0
2007-12-26 15:12:00,1.948,1.94812,1.94799,1.94799,1993641.0
2007-12-26 15:13:00,1.94804,1.94804,1.94784,1.94786,19066753.0
2007-12-26 15:14:00,1.94794,1.9481,1.94775,1.9481,51000436.0
2007-12-26 15:15:00,1.94807,1.94807,1.94785,1.94785,4330968.0
2007-12-26 15:16:00,1.94776,1.94776,1.94743,1.94743,20959784.0
2007-12-26 15:17:00,1.94731,1.94731,1.94684,1.94684,8802752.0
2007-12-26 15:18:00,1.9468,1.94683,1.94671,1.94671,2139481.0
2007-12-26 15:19:00,1.94663,1.94663,1.94622,1.94622,3782693.0
2007-12-26 15:20:00,1.94635,1.94652,1.94629,1.94629,5791012.0
2007-12-26 15:21:00,1.94628,1.94642,1.94625,1.94641,3016699.0
2007-12-26 15:22:00,1.94645,1.94645,1.94578,1.94578,2372726.0
2007-12-26 15:23:00,1.94589,1.94614,1.94569,1.94595,8860898.0
2007-12-26 15:24:00,1.94593,1.94614,1.9459,1.94614,973865.0
2007-12-26 15:25:00,1.94611,1.94611,1.94585,1.94585,10367168.0
2007-12-26 15:26:00,1.94571,1.94598,1.94567,1.94598,9376839.0
2007-12-26 15:27:00,1.94607,1.94671,1.94607,1.94671,11841953.0
2007-12-26 15:28:00,1.94681,1.94709,1.94681,1.94697,5456719.0
2007-12-26 15:29:00,1.94695,1.94701,1.94681,1.94701,7599511.0
2007-12-26 15:30:00,1.94693,1.94701,1.9469,1.9469,3918761.0
2007-12-26 15:31:00,1.9469,1.94692,1.94673,1.94673,17953041.0
2007-12-26 15:32:00,1.94636,1.94669,1.94636,1.94654,1710225.0
2007-12-26 15:33:00,1.94663,1.94676,1.9466,1.94662,9635633.0
2007-12-26 15:34:00,1.94618,1.94661,1.94618,1.94661,5907688.0
2007-12-26 15:35:00,1.9466,1.94661,1.94643,1.94661,13063042.0
2007-12-26 15:36:00,1.9466,1.9466,1.9464,1.94655,3815042.0
2007-12-26 15:37:00,1.94626,1.94626,1.94581,1.94581,7911008.0
2007-12-26 15:38:00,1.9462,1.9463,1.94601,1.9463,5761814.0
2007-12-26 15:39:00,1.94639,1.94642,1.94616,1.94627,7111831.0
2007-12-26 15:40:00,1.94627,1.94632,1.94603,1.94603,843222.0
2007-12-26 15:41:00,1.94615,1.94622,1.94584,1.94584,6205158.0
2007-12-26 15:42:00,1.94588,1.94593,1.94535,1.94563,5385836.0
2007-12-26 15:43:00,1.9456,1.9456,1.94531,1.94531,3312236.0
2007-12-26 15:44:00,1.94531,1.94531,1.94507,1.94521,15728604.0
2007-12-26 15:45:00,1.94533,1.94559,1.94533,1.94559,5507798.0
2007-12-26 15:46:00,1.94558,1.94559,1.94541,1.94541,10360760.0
2007-12-26 15:47:00,1.94547,1.94547,1.94517,1.94517,6928220.0
2007-12-26 15:48:00,1.94511,1.94511,1.94481,1.94481,2395131.0
2007-12-26 15:49:00,1.94489,1.94489,1.94469,1.94469,3826568.0
2007-12-26 15:50:00,1.94454,1.94456,1.94444,1.94444,5310418.0
2007-12-26 15:51:00,1.94447,1.9446,1.9444,1.9446,23211952.0
2007-12-26 15:52:00,1.94474,1.94489,1.94468,1.94489,48009526.0
2007-12-26 15:53:00,1.94495,1.94516,1.94495,1.94498,4625500.0
2007-12-26 15:54:00,1.94502,1.94502,1.94486,1.945,743972.0
2007-12-26 15:55:00,1.94511,1.94524,1.94511,1.94524,2088999.0
2007-12-26 15:56:00,1.94552,1.94568,1.94541,1.94568,4943704.0
2007-12-26 15:57:00,1.9457,1.9459,1.9457,1.9459,2421945.0
2007-12-26 15:58:00,1.94593,1.94614,1.94586,1.94614,25561991.0
2007-12-26 15:59:00,1.94631,1.94665,1.94631,1.94665,9335785.0
2007-12-26 16:00:00,1.94669,1.94674,1.94665,1.94672,9485220.0
2007-12-26 16:01:00,1.94647,1.94667,1.94518,1.94667,5407073.0
2007-12-26 16:02:00,1.94678,1.94684,1.94665,1.94676,7194935.0
2007-12-26 16:03:00,1.94664,1.94664,1.94639,1.94639,12933603.0
2007-12-26 16:04:00,1.94628,1.94628,1.94566,1.94566,32042473.0
2007-12-26 16:05:00,1.94573,1.94581,1.94558,1.94567,12764690.0
2007-12-26 16:06:00,1.94549,1.94561,1.94546,1.94561,8157992.0
2007-12-26 16:07:00,1.94576,1.94599,1.94576,1.94589,3346842.0
2007-12-26 16:08:00,1.94593,1.94605,1.94593,1.94603,1221605.0
2007-12-26 16:09:00,1.94602,1.94602,1.94577,1.94588,7498466.0
2007-12-26 16:10:00,1.94591,1.94591,1.94534,1.94534,5633523.0
2007-12-26 16:11:00,1.94553,1.946,1.94553,1.946,9467273.0
2007-12-26 16:12:00,1.94597,1.94644,1.94597,1.94644,3356409.0
2007-12-26 16:13:00,1.94653,1.94653,1.94638,1.94641,23486120.0
2007-12-26 16:14:00,1.94642,1.94655,1.9464,1.9464,6864228.0
2007-12-26 16:15:00,1.94634,1.9465,1.94634,1.9465,18587503.0
2007-12-26 16:16:00,1.94652,1.94656,1.94644,1.94656,3327077.0
2007-12-26 16:17:00,1.9466,1.9466,1.9465,1.94652,10242109.0
2007-12-26 16:18:00,1.94648,1.94674,1.94627,1.94674,8462966.0
2007-12-26 16:19:00,1.94692,1.94712,1.94692,1.94712,7486394.0
2007-12-26 16:20:00,1.94708,1.94745,1.94708,1.94726,4697759.0
2007-12-26 16:21:00,1.94733,1.94736,1.94715,1.94715,2470863.0
2007-12-26 16:22:00,1.947,1.94715,1.94699,1.94704,2939927.0
2007-12-26 16:23:00,1.94715,1.94715,1.94705,1.94708,11038799.0
2007-12-26 16:24:00,1.94715,1.94727,1.94705,1.94727,3054385.0
2007-12-26 16:25:00,1.94746,1.94746,1.94718,1.94721,4112107.0
2007-12-26 16:26:00,1.94717,1.94717,1.94683,1.94683,2932985.0
2007-12-26 16:27:00,1.94687,1.94687,1.9467,1.9467,2274166.0
2007-12-26 16:28:00,1.94667,1.94667,1.94642,1.94646,48411210.0
2007-12-26 16:29:00,1.94638,1.94641,1.94618,1.94625,4159304.0
2007-12-26 16:30:00,1.94625,1.94625,1.946,1.94603,9048695.0
2007-12-26 16:31:00,1.94591,1.94598,1.94567,1.94577,12339806.0
2007-12-26 16:32:00,1.94586,1.94617,1.94586,1.94617,12638698.0
2007-12-26 16:33:00,1.94633,1.94651,1.94633,1.94649,3464141.0
2007-12-26 16:34:00,1.94653,1.94656,1.94643,1.94656,8200357.0
2007-12-26 16:35:00,1.94667,1.94681,1.94667,1.94681,586986.0
2007-12-26 16:36:00,1.94672,1.94672,1.94649,1.94668,10094407.0
2007-12-26 16:37:00,1.94666,1.94687,1.94661,1.94687,5966449.0
2007-12-26 16:38:00,1.94695,1.94703,1.94684,1.94684,8297176.0
2007-12-26 16:39:00,1.94693,1.94704,1.94692,1.94692,11294252.0
2007-12-26 16:40:00,1.94681,1.94681,1.9466,1.94674,6418302.0
2007-12-26 16:41:00,1.94678,1.94686,1.94671,1.94679,14419928.0
2007-12-26 16:42:00,1.94683,1.9469,1.94668,1.9467,6744274.0
2007-12-26 16:43:00,1.94675,1.94686,1.94675,1.94686,6272622.0
2007-12-26 16:44:00,1.94674,1.94674,1.94626,1.94626,11827365.0
2007-12-26 16:45:00,1.94647,1.94662,1.94647,1.94662,13990498.0
2007-12-26 16:46:00,1.9467,1.94686,1.94656,1.94656,9366957.0
2007-12-26 16:47:00,1.94654,1.94654,1.94597,1.94597,9270020.0
2007-12-26 16:48:00,1.94595,1.94595,1.9457,1.94574,23533772.0
2007-12-26 16:49:00,1.94582,1.94594,1.94582,1.94584,13260781.0
2007-12-26 16:50:00,1.94579,1.94579,1.94565,1.94573,1432524.0
2007-12-26 16:51:00,1.94567,1.94568,1.94551,1.94551,14461905.0
2007-12-26 16:52:00,1.94562,1.94575,1.94532,1.94575,7838435.0
2007-12-26 16:53:00,1.94585,1.94596,1.94578,1.94596,4433255.0
2007-12-26 16:54:00,1.94605,1.94621,1.94604,1.94616,1934511.0
2007-12-26 16:55:00,1.94609,1.94634,1.94605,1.94605,3577244.0
2007-12-26 16:56:00,1.9462,1.94656,1.9462,1.94653,18414797.0
2007-12-26 16:57:00,1.94671,1.94671,1.94642,1.94668,4637326.0
2007-12-26 16:58:00,1.94668,1.94688,1.94657,1.94657,9598686.0
2007-12-26 16:59:00,1.94647,1.94653,1.94629,1.94644,3056365.0
2007-12-26 17:00:00,1.94656,1.94657,1.94613,1.94613,5136528.0
2007-12-26 17:01:00,1.94594,1.94596,1.94546,1.94546,4346186.0
2007-12-26 17:02:00,1.9454,1.9454,1.94471,1.94471,3393666.0
2007-12-26 17:03:00,1.94463,1.94463,1.94438,1.94443,13746310.0
2007-12-26 17:04:00,1.94437,1.94437,1.94394,1.94414,5715322.0
2007-12-26 17:05:00,1.94404,1.94406,1.94392,1.94406,1711779.0
2007-12-26 17:06:00,1.94412,1.94431,1.94404,1.94431,6332187.0
2007-12-26 17:07:00,1.94437,1.94437,1.94379,1.94379,5893504.0
2007-12-26 17:08:00,1.94372,1.94385,1.94362,1.94385,7013886.0
2007-12-26 17:09:00,1.94396,1.94411,1.94396,1.94398,6656424.0
2007-12-26 17:10:00,1.94395,1.94395,1.94353,1.94353,5705243.0
2007-12-26 17:11:00,1.94387,1.94399,1.94381,1.94393,6347702.0
2007-12-26 17:12:00,1.94399,1.94401,1.94387,1.94387,40930840.0
2007-12-26 17:13:00,1.94389,1.94396,1.9437,1.9437,4747765.0
2007-12-26 17:14:00,1.94384,1.94384,1.94369,1.94374,5156583.0
2007-12-26 17:15:00,1.94383,1.94392,1.94367,1.94367,4384477.0
2007-12-26 17:16:00,1.94378,1.94378,1.94356,1.94372,2482994.0
2007-12-26 17:17:00,1.94372,1.94374,1.94362,1.94362,3774985.0
2007-12-26 17:18:00,1.94362,1.94362,1.94344,1.94356,1822396.0
2007-12-26 17:19:00,1.94359,1.94389,1.94359,1.94389,2072737.0
2007-12-26 17:20:00,1.94405,1.94426,1.94395,1.94426,7624863.0
2007-12-26 17:21:00,1.94429,1.94429,1.944,1.94413,8751674.0
2007-12-26 17:22:00,1.94416,1.94416,1.94325,1.94364,36916540.0
2007-12-26 17:23:00,1.94344,1.94371,1.94314,1.94357,4644951.0
2007-12-26 17:24:00,1.9437,1.94388,1.9437,1.94388,2509141.0
2007-12-26 17:25:00,1.94382,1.94394,1.94369,1.94369,5834550.0
2007-12-26 17:26:00,1.94367,1.94367,1.94337,1.94348,5818167.0
2007-12-26 17:27:00,1.94354,1.94395,1.94354,1.94395,27030893.0
2007-12-26 17:28:00,1.94407,1.94424,1.9439,1.94424,6741505.0
2007-12-26 17:29:00,1.944,1.9443,1.944,1.9443,1521942.0
2007-12-26 17:30:00,1.94434,1.94436,1.94418,1.94418,1591503.0
2007-12-26 17:31:00,1.94419,1.94419,1.94404,1.94412,23244022.0
2007-12-26 17:32:00,1.94406,1.94423,1.94405,1.9441,3976936.0
2007-12-26 17:33:00,1.94412,1.94412,1.94377,1.94403,7363322.0
2007-12-26 17:34:00,1.94412,1.94424,1.94408,1.94424,1059113.0
2007-12-26 17:35:00,1.94442,1.94466,1.94442,1.94466,8810125.0
2007-12-26 17:36:00,1.94467,1.94467,1.94444,1.94445,15675574.0
2007-12-26 17:37:00,1.94444,1.94476,1.94444,1.94476,14245970.0
2007-12-26 17:38:00,1.94503,1.94534,1.94503,1.94534,471550.0
2007-12-26 17:39:00,1.9454,1.94553,1.94532,1.94549,5819786.0
2007-12-26 17:40:00,1.94561,1.94608,1.94561,1.9459,23190118.0
2007-12-26 17:41:00,1.94587,1.94612,1.94587,1.94611,3512230.0
2007-12-26 17:42:00,1.94611,1.94611,1.94561,1.94578,18287967.0
2007-12-26 17:43:00,1.94569,1.94569,1.94538,1.94543,6912537.0
2007-12-26 17:44:00,1.94538,1.94576,1.94538,1.94576,4621135.0
2007-12-26 17:45:00,1.94569,1.94587,1.94562,1.94587,8823170.0
2007-12-26 17:46:00,1.9459,1.94618,1.9459,1.94616,2821626.0
2007-12-26 17:47:00,1.9462,1.94656,1.9462,1.94656,8956770.0
2007-12-26 17:48:00,1.94655,1.94683,1.94655,1.94683,10143068.0
2007-12-26 17:49:00,1.94685,1.94703,1.9468,1.94703,6117667.0
2007-12-26 17:50:00,1.94708,1.94725,1.94678,1.94713,3524701.0
2007-12-26 17:51:00,1.94724,1.94739,1.94717,1.94736,5563404.0
2007-12-26 17:52:00,1.94743,1.94752,1.94716,1.94716,2218478.0
2007-12-26 17:53:00,1.94738,1.94773,1.94738,1.94773,5251596.0
2007-12-26 17:54:00,1.94769,1.94771,1.9475,1.9477,1019037.0
2007-12-26 17:55:00,1.94771,1.948,1.94771,1.94796,7100493.0
2007-12-26 17:56:00,1.94822,1.94873,1.94822,1.94871,797015.0
2007-12-26 17:57:00,1.94879,1.9489,1.94863,1.94863,2897516.0
2007-12-26 17:58:00,1.94867,1.94867,1.94831,1.94839,31608277.0
2007-12-26 17:59:00,1.94833,1.94856,1.9483,1.94856,4232234.0
2007-12-26 18:00:00,1.94856,1.94877,1.94856,1.94877,16941356.0
2007-12-26 18:01:00,1.9488,1.94905,1.9488,1.94905,30516478.0
2007-12-26 18:02:00,1.94897,1.94919,1.94895,1.94919,6967937.0
2007-12-26 18:03:00,1.94923,1.94954,1.94923,1.94954,11932158.0
2007-12-26 18:04:00,1.94952,1.94952,1.94906,1.94916,9180038.0
2007-12-26 18:05:00,1.94905,1.94905,1.9489,1.94896,8309628.0
2007-12-26 18:06:00,1.94905,1.9491,1.94871,1.94871,4408585.0
2007-12-26 18:07:00,1.94857,1.94875,1.94855,1.94875,2274050.0
2007-12-26 18:08:00,1.94887,1.94906,1.94887,1.94902,1838078.0
2007-12-26 18:09:00,1.94913,1.94913,1.94891,1.94891,11288371.0
2007-12-26 18:10:00,1.94867,1.94875,1.9486,1.94861,1453975.0
2007-12-26 18:11:00,1.94846,1.94846,1.94784,1.94784,1731185.0
2007-12-26 18:12:00,1.94807,1.94807,1.94789,1.94789,4750870.0
2007-12-26 18:13:00,1.94745,1.94777,1.94745,1.94773,5649298.0
2007-12-26 18:14:00,1.94777,1.94795,1.9475,1.94795,5471452.0
2007-12-26 18:15:00,1.94803,1.94803,1.94798,1.94802,1874714.0
2007-12-26 18:16:00,1.94809,1.94824,1.94805,1.94812,4039757.0
2007-12-26 18:17:00,1.94808,1.94808,1.9477,1.94784,2469448.0
2007-12-26 18:18:00,1.94789,1.94812,1.94789,1.94812,1857865.0
2007-12-26 18:19:00,1.94823,1.94837,1.94823,1.9483,4398322.0
2007-12-26 18:20:00,1.9483,1.9483,1.94784,1.94817,3071370.0
2007-12-26 18:21:00,1.94816,1.94832,1.94816,1.94829,5536013.0
2007-12-26 18:22:00,1.94825,1.94835,1.94821,1.94822,2425726.0
2007-12-26 18:23:00,1.94828,1.94829,1.94823,1.94823,870956.0
2007-12-26 18:24:00,1.94819,1.94823,1.94806,1.94823,6315080.0
2007-12-26 18:25:00,1.94825,1.94825,1.9481,1.94813,10049777.0
2007-12-26 18:26:00,1.94819,1.94852,1.94811,1.94852,5479230.0
2007-12-26 18:27:00,1.94856,1.94858,1.94847,1.94858,5841270.0
2007-12-26 18:28:00,1.94858,1.94858,1.94834,1.94834,13261472.0
2007-12-26 18:29:00,1.94816,1.94834,1.94814,1.94834,4361524.0
2007-12-26 18:30:00,1.94831,1.94855,1.94829,1.9485,1649224.0
2007-12-26 18:31:00,1.94863,1.94874,1.94863,1.94874,23682821.0
2007-12-26 18:32:00,1.94872,1.94874,1.9486,1.9486,4566553.0
2007-12-26 18:33:00,1.94822,1.94883,1.94822,1.94845,10441489.0
2007-12-26 18:34:00,1.94846,1.94849,1.94839,1.94842,834660.0
2007-12-26 18:35:00,1.94835,1.94835,1.94818,1.94818,8686474.0
2007-12-26 18:36:00,1.94808,1.94835,1.94808,1.94835,6437941.0
2007-12-26 18:37:00,1.9484,1.94852,1.9484,1.94852,15938868.0
2007-12-26 18:38:00,1.9484,1.94846,1.94835,1.94841,2017649.0
2007-12-26 18:39:00,1.94836,1.94841,1.94811,1.94824,960372.0
2007-12-26 18:40:00,1.94828,1.94828,1.94821,1.94827,5426632.0
2007-12-26 18:41:00,1.94837,1.94855,1.94837,1.94846,14919147.0
2007-12-26 18:42:00,1.94848,1.94853,1.94848,1.94853,2151131.0
2007-12-26 18:43:00,1.9485,1.9485,1.94812,1.94812,5696013.0
2007-12-26 18:44:00,1.94811,1.94813,1.94797,1.94809,12217856.0
2007-12-26 18:45:00,1.94808,1.9482,1.94807,1.94816,9119926.0
2007-12-26 18:46:00,1.94803,1.94803,1.94795,1.94795,3196321.0
2007-12-26 18:47:00,1.94778,1.94778,1.94721,1.94721,7042374.0
2007-12-26 18:48:00,1.94713,1.94716,1.94694,1.94716,845990.0
2007-12-26 18:49:00,1.94726,1.9476,1.94724,1.9476,7104733.0
2007-12-26 18:50:00,1.94761,1.94761,1.94707,1.94707,15623656.0
2007-12-26 18:51:00,1.94714,1.94734,1.94714,1.94727,2904882.0
2007-12-26 18:52:00,1.94727,1.94727,1.94712,1.94714,4815146.0
2007-12-26 18:53:00,1.9471,1.9471,1.94695,1.94695,6193989.0
2007-12-26 18:54:00,1.94684,1.94697,1.94678,1.94678,820172.0
2007-12-26 18:55:00,1.94686,1.94695,1.94686,1.94688,17790916.0
2007-12-26 18:56:00,1.9469,1.94732,1.9469,1.94732,2978647.0
2007-12-26 18:57:00,1.94736,1.94778,1.94736,1.94778,3811106.0
2007-12-26 18:58:00,1.94788,1.94798,1.94776,1.94792,2311861.0
2007-12-26 18:59:00,1.94808,1.94823,1.94808,1.94823,9922249.0
2007-12-26 19:00:00,1.94829,1.94895,1.94829,1.9489,7444964.0
2007-12-26 19:01:00,1.94888,1.94888,1.94828,1.9483,2017723.0
2007-12-26 19:02:00,1.94833,1.94838,1.94828,1.94833,10376676.0
2007-12-26 19:03:00,1.94837,1.94845,1.94834,1.94834,10286904.0
2007-12-26 19:04:00,1.94824,1.94824,1.94777,1.948,4352941.0
2007-12-26 19:05:00,1.94799,1.94799,1.94774,1.94774,9570202.0
2007-12-26 19:06:00,1.94777,1.94777,1.9475,1.9475,10582830.0
2007-12-26 19:07:00,1.9474,1.9474,1.94721,1.94721,20810344.0
2007-12-26 19:08:00,1.94719,1.94719,1.9468,1.9468,6650183.0
2007-12-26 19:09:00,1.94681,1.94701,1.94666,1.94701,4036983.0
2007-12-26 19:10:00,1.94708,1.94729,1.94708,1.94726,4591572.0
2007-12-26 19:11:00,1.94721,1.94746,1.94721,1.94728,7031642.0
2007-12-26 19:12:00,1.94727,1.94727,1.94711,1.94724,8189253.0
2007-12-26 19:13:00,1.94726,1.94751,1.9472,1.94751,6598031.0
2007-12-26 19:14:00,1.94737,1.94737,1.94696,1.94696,16697305.0
2007-12-26 19:15:00,1.94701,1.94724,1.94701,1.94724,5943951.0
2007-12-26 19:16:00,1.94736,1.9476,1.94736,1.9476,5982923.0
2007-12-26 19:17:00,1.94773,1.94823,1.94773,1.94823,2141088.0
2007-12-26 19:18:00,1.94828,1.94861,1.94822,1.94861,15208336.0
2007-12-26 19:19:00,1.94862,1.94901,1.94861,1.94901,6606690.0
2007-12-26 19:20:00,1.94895,1.94918,1.94895,1.94918,468297.0
2007-12-26 19:21:00,1.94924,1.94973,1.94924,1.94973,6393031.0
2007-12-26 19:22:00,1.94984,1.94987,1.94966,1.94966,6254434.0
2007-12-26 19:23:00,1.9495,1.9495,1.94913,1.94913,4881931.0
2007-12-26 19:24:00,1.94911,1.94911,1.94878,1.94889,4104357.0
2007-12-26 19:25:00,1.949,1.94914,1.94896,1.94913,18695805.0
2007-12-26 19:26:00,1.94912,1.94912,1.94896,1.94903,952389.0
2007-12-26 19:27:00,1.94896,1.94896,1.94874,1.94874,8856483.0
2007-12-26 19:28:00,1.94864,1.94869,1.94854,1.94854,15247247.0
2007-12-26 19:29:00,1.94859,1.9488,1.94859,1.94876,13917389.0
2007-12-26 19:30:00,1.94885,1.949,1.94885,1.949,12819193.0
2007-12-26 19:31:00,1.94915,1.94927,1.94904,1.94904,3454411.0
2007-12-26 19:32:00,1.94904,1.94916,1.94892,1.94916,18145722.0
2007-12-26 19:33:00,1.94909,1.94936,1.94906,1.94936,8295095.0
2007-12-26 19:34:00,1.94928,1.94933,1.94905,1.94933,1905457.0
2007-12-26 19:35:00,1.94923,1.94975,1.94923,1.94961,22049233.0
2007-12-26 19:36:00,1.94946,1.9495,1.94933,1.94933,16890796.0
2007-12-26 19:37:00,1.94951,1.94958,1.94949,1.94958,11452770.0
2007-12-26 19:38:00,1.94985,1.94985,1.94966,1.94966,12074667.0
2007-12-26 19:39:00,1.94951,1.94963,1.9494,1.9494,3818603.0
2007-12-26 19:40:00,1.94929,1.94958,1.94913,1.94922,6105648.0
2007-12-26 19:41:00,1.94922,1.94983,1.94917,1.94975,8646373.0
2007-12-26 19:42:00,1.9498,1.9498,1.94944,1.94944,9030837.0
2007-12-26 19:43:00,1.94943,1.94943,1.94914,1.94923,6442074.0
2007-12-26 19:44:00,1.94922,1.94922,1.94893,1.94893,6097870.0
2007-12-26 19:45:00,1.94879,1.94892,1.94875,1.94877,4892021.0
2007-12-26 19:46:00,1.9487,1.9487,1.94842,1.94842,1276565.0
2007-12-26 19:47:00,1.9485,1.9485,1.94821,1.94821,7319043.0
2007-12-26 19:48:00,1.94823,1.94823,1.94675,1.94803,7470390.0
2007-12-26 19:49:00,1.94799,1.94799,1.9475,1.94779,10729483.0
2007-12-26 19:50:00,1.94769,1.94773,1.94757,1.94761,3028231.0
2007-12-26 19:51:00,1.94751,1.94769,1.94751,1.94769,8862704.0
2007-12-26 19:52:00,1.9477,1.9477,1.94692,1.94692,24529427.0
2007-12-26 19:53:00,1.94694,1.94697,1.94678,1.94678,1663059.0
2007-12-26 19:54:00,1.94667,1.94681,1.94663,1.94681,3512034.0
2007-12-26 19:55:00,1.94697,1.94708,1.94686,1.94708,3817415.0
2007-12-26 19:56:00,1.94715,1.94743,1.94715,1.94716,3763831.0
2007-12-26 19:57:00,1.94729,1.9478,1.94729,1.9478,3127408.0
2007-12-26 19:58:00,1.94766,1.94824,1.94766,1.94824,3370298.0
2007-12-26 19:59:00,1.94831,1.94846,1.94831,1.94846,2307463.0
2007-12-26 20:00:00,1.94846,1.94859,1.94836,1.94859,9671191.0
2007-12-26 20:01:00,1.94872,1.94893,1.94872,1.94893,9102383.0
2007-12-26 20:02:00,1.94899,1.94912,1.94898,1.94901,5958420.0
2007-12-26 20:03:00,1.94934,1.94934,1.94844,1.94844,5287482.0
2007-12-26 20:04:00,1.94833,1.94833,1.94805,1.94806,11080706.0
2007-12-26 20:05:00,1.94811,1.94825,1.94811,1.94825,2587169.0
2007-12-26 20:06:00,1.94828,1.94832,1.94808,1.94832,12452561.0
2007-12-26 20:07:00,1.94826,1.94826,1.94808,1.94808,4088802.0
2007-12-26 20:08:00,1.9481,1.9483,1.94789,1.9479,8126111.0
2007-12-26 20:09:00,1.94791,1.94794,1.94784,1.94794,4580823.0
2007-12-26 20:10:00,1.94789,1.94789,1.94767,1.94767,15146359.0
2007-12-26 20:11:00,1.94756,1.94756,1.94738,1.94738,11083958.0
2007-12-26 20:12:00,1.94744,1.94744,1.94723,1.94723,26686445.0
2007-12-26 20:13:00,1.94721,1.94726,1.94711,1.94721,8919882.0
2007-12-26 20:14:00,1.94705,1.94705,1.94676,1.94679,4985973.0
2007-12-26 20:15:00,1.94679,1.94702,1.94679,1.94702,3549515.0
2007-12-26 20:16:00,1.94728,1.94728,1.94686,1.94686,7267664.0
2007-12-26 20:17:00,1.94683,1.94727,1.94683,1.94727,8247706.0
2007-12-26 20:18:00,1.94737,1.94756,1.94737,1.94756,12142677.0
2007-12-26 20:19:00,1.94752,1.94752,1.94702,1.94702,11226175.0
2007-12-26 20:20:00,1.94743,1.94755,1.94743,1.94755,7733379.0
2007-12-26 20:21:00,1.94756,1.94764,1.94711,1.94711,13747858.0
2007-12-26 20:22:00,1.94701,1.94701,1.94649,1.94649,8147469.0
2007-12-26 20:23:00,1.94667,1.94683,1.94657,1.94657,2655875.0
2007-12-26 20:24:00,1.94648,1.94675,1.94642,1.94656,4982588.0
2007-12-26 20:25:00,1.94662,1.94675,1.94638,1.94675,7172959.0
2007-12-26 20:26:00,1.94675,1.94684,1.9467,1.94678,476432.0
2007-12-26 20:27:00,1.94672,1.94672,1.94641,1.94662,5776575.0
2007-12-26 20:28:00,1.94681,1.94703,1.94681,1.94703,6312378.0
2007-12-26 20:29:00,1.94652,1.94706,1.94652,1.94688,3219036.0
2007-12-26 20:30:00,1.94671,1.94671,1.94648,1.94648,5587485.0
2007-12-26 20:31:00,1.9465,1.94651,1.94629,1.94651,10286563.0
2007-12-26 20:32:00,1.94642,1.94642,1.9462,1.94626,5455921.0
2007-12-26 20:33:00,1.94632,1.94646,1.94629,1.94646,11105853.0
2007-12-26 20:34:00,1.94636,1.94652,1.94636,1.94652,6560249.0
2007-12-26 20:35:00,1.94654,1.9467,1.94645,1.9467,15962387.0
2007-12-26 20:36:00,1.94671,1.94697,1.94671,1.94679,12829445.0
2007-12-26 20:37:00,1.94709,1.94709,1.94662,1.94671,5460885.0
2007-12-26 20:38:00,1.94669,1.94686,1.94664,1.94686,3354038.0
2007-12-26 20:39:00,1.94702,1.94704,1.94688,1.94695,9111430.0
2007-12-26 20:40:00,1.94711,1.94734,1.94711,1.94723,2925850.0
2007-12-26 20:41:00,1.9473,1.94735,1.94722,1.94735,2689271.0
2007-12-26 20:42:00,1.94742,1.94756,1.94742,1.94756,3092828.0
2007-12-26 20:43:00,1.94762,1.94774,1.94762,1.94769,3486158.0
2007-12-26 20:44:00,1.94769,1.94777,1.94754,1.9476,6805172.0
2007-12-26 20:45:00,1.9474,1.9474,1.94709,1.94712,11243698.0
2007-12-26 20:46:00,1.94712,1.94735,1.94709,1.94735,5944738.0
2007-12-26 20:47:00,1.94744,1.94754,1.94743,1.94743,4931499.0
2007-12-26 20:48:00,1.94723,1.9473,1.94722,1.94722,16133854.0
2007-12-26 20:49:00,1.94746,1.94768,1.94746,1.94768,6835143.0
2007-12-26 20:50:00,1.94786,1.94796,1.94785,1.94792,4679837.0
2007-12-26 20:51:00,1.94778,1.94798,1.9477,1.94789,2987744.0
2007-12-26 20:52:00,1.94784,1.94784,1.94754,1.94754,10374371.0
2007-12-26 20:53:00,1.94733,1.94738,1.94722,1.94723,3848385.0
2007-12-26 20:54:00,1.94716,1.94733,1.94702,1.94733,8084584.0
2007-12-26 20:55:00,1.94736,1.94736,1.94697,1.94697,2727056.0
2007-12-26 20:56:00,1.94694,1.9471,1.94692,1.9471,2115344.0
2007-12-26 20:57:00,1.94713,1.94722,1.94702,1.94722,4620313.0
2007-12-26 20:58:00,1.9472,1.9472,1.9468,1.94699,5943559.0
2007-12-26 20:59:00,1.94671,1.94716,1.94671,1.94714,4178215.0
2007-12-26 21:00:00,1.94713,1.94718,1.94699,1.94715,6573170.0
2007-12-26 21:01:00,1.94717,1.94717,1.94711,1.94713,8647611.0
2007-12-26 21:02:00,1.947,1.94718,1.94695,1.94718,6253581.0
2007-12-26 21:03:00,1.94707,1.94724,1.94704,1.94724,8377521.0
2007-12-26 21:04:00,1.94724,1.94731,1.94716,1.94716,6568948.0
2007-12-26 21:05:00,1.94713,1.94717,1.94697,1.94717,1749912.0
2007-12-26 21:06:00,1.94726,1.94735,1.94717,1.94717,9492956.0
2007-12-26 21:07:00,1.9471,1.9471,1.94694,1.94694,2173016.0
2007-12-26 21:08:00,1.94651,1.94688,1.94651,1.94686,12667150.0
2007-12-26 21:09:00,1.94685,1.94694,1.94677,1.94677,5817741.0
2007-12-26 21:10:00,1.94688,1.94701,1.94673,1.94701,1528836.0
2007-12-26 21:11:00,1.9469,1.94704,1.94686,1.94704,4474934.0
2007-12-26 21:12:00,1.94705,1.94705,1.94687,1.94687,8030822.0
2007-12-26 21:13:00,1.94695,1.94704,1.94684,1.947,3512958.0
2007-12-26 21:14:00,1.94693,1.94693,1.94667,1.94667,990776.0
2007-12-26 21:15:00,1.94669,1.94702,1.94661,1.9468,7179298.0
2007-12-26 21:16:00,1.94678,1.94689,1.94665,1.94668,7512527.0
2007-12-26 21:17:00,1.94657,1.94681,1.94657,1.94678,9466633.0
2007-12-26 21:18:00,1.94665,1.94665,1.94634,1.94653,5366454.0
2007-12-26 21:19:00,1.94641,1.94641,1.94607,1.94607,17708890.0
2007-12-26 21:20:00,1.94609,1.94616,1.94603,1.94603,6158004.0
2007-12-26 21:21:00,1.9458,1.94591,1.94557,1.94568,7782215.0
2007-12-26 21:22:00,1.9457,1.94581,1.9457,1.94581,1010097.0
2007-12-26 21:23:00,1.94589,1.9461,1.94573,1.94592,4527965.0
2007-12-26 21:24:00,1.94596,1.94605,1.9455,1.94589,45887605.0
2007-12-26 21:25:00,1.94595,1.94595,1.94585,1.94585,1002600.0
2007-12-26 21:26:00,1.94576,1.94587,1.94563,1.94563,3757213.0
2007-12-26 21:27:00,1.94582,1.94594,1.94576,1.94592,4785251.0
2007-12-26 21:28:00,1.94598,1.94598,1.9458,1.94584,4268916.0
2007-12-26 21:29:00,1.94592,1.94592,1.9458,1.9458,22334551.0
2007-12-26 21:30:00,1.94582,1.94587,1.94579,1.94585,18008622.0
2007-12-26 21:31:00,1.94585,1.94601,1.94581,1.94601,7051596.0
2007-12-26 21:32:00,1.946,1.946,1.94555,1.94555,10130970.0
2007-12-26 21:33:00,1.94545,1.94551,1.94524,1.94551,20903785.0
2007-12-26 21:34:00,1.94551,1.94569,1.94524,1.94569,19318800.0
2007-12-26 21:35:00,1.94564,1.94582,1.94559,1.94577,1697636.0
2007-12-26 21:36:00,1.94583,1.94583,1.94553,1.94553,4681017.0
2007-12-26 21:37:00,1.94559,1.94559,1.94529,1.94554,4644788.0
2007-12-26 21:38:00,1.9456,1.9458,1.9456,1.94572,13944938.0
2007-12-26 21:39:00,1.94571,1.94584,1.94564,1.94574,1994083.0
2007-12-26 21:40:00,1.94569,1.94574,1.94568,1.94571,2086067.0
2007-12-26 21:41:00,1.94573,1.94635,1.94573,1.94635,8346940.0
2007-12-26 21:42:00,1.9463,1.94635,1.94614,1.9462,4549095.0
2007-12-26 21:43:00,1.94613,1.94613,1.94584,1.94588,1034234.0
2007-12-26 21:44:00,1.94608,1.94634,1.94608,1.94634,2635498.0
2007-12-26 21:45:00,1.94623,1.94623,1.94576,1.94576,5312618.0
2007-12-26 21:46:00,1.94555,1.94555,1.94501,1.94501,4180745.0
2007-12-26 21:47:00,1.94483,1.94521,1.94461,1.94521,2765253.0
2007-12-26 21:48:00,1.94524,1.9454,1.94519,1.9454,4394424.0
2007-12-26 21:49:00,1.94545,1.94574,1.94545,1.94555,5381614.0
2007-12-26 21:50:00,1.94564,1.94567,1.94551,1.94567,859328.0
2007-12-26 21:51:00,1.94581,1.94609,1.94581,1.94602,2368832.0
2007-12-26 21:52:00,1.94605,1.9461,1.94575,1.94575,6500421.0
2007-12-26 21:53:00,1.94563,1.94574,1.94558,1.9456,2827524.0
2007-12-26 21:54:00,1.94574,1.94586,1.94574,1.94586,5500348.0
2007-12-26 21:55:00,1.94584,1.94584,1.94567,1.94567,13217823.0
2007-12-26 21:56:00,1.9459,1.94601,1.9458,1.94601,8546357.0
2007-12-26 21:57:00,1.94595,1.94595,1.94583,1.94583,1190884.0
2007-12-26 21:58:00,1.94566,1.94574,1.94546,1.94553,3906336.0
2007-12-26 21:59:00,1.94544,1.94559,1.94534,1.94534,16699110.0
2007-12-26 22:00:00,1.94504,1.94504,1.94492,1.94498,5400026.0
2007-12-26 22:01:00,1.9449,1.9449,1.94482,1.94485,6225979.0
2007-12-26 22:02:00,1.94491,1.94493,1.94477,1.94487,10276761.0
2007-12-26 22:03:00,1.94485,1.94485,1.94462,1.94462,9446730.0
2007-12-26 22:04:00,1.94453,1.94453,1.9442,1.9444,5221841.0
2007-12-26 22:05:00,1.94447,1.94447,1.94273,1.94416,5201228.0
2007-12-26 22:06:00,1.94446,1.94474,1.94446,1.9447,22056105.0
2007-12-26 22:07:00,1.94482,1.94507,1.94482,1.94507,3883762.0
2007-12-26 22:08:00,1.94517,1.9456,1.94517,1.9456,3944279.0
2007-12-26 22:09:00,1.94574,1.94574,1.94566,1.94573,1871407.0
2007-12-26 22:10:00,1.94582,1.94599,1.94566,1.94566,36968046.0
2007-12-26 22:11:00,1.94554,1.94554,1.94531,1.94531,15411398.0
2007-12-26 22:12:00,1.9453,1.9453,1.94513,1.94518,1850122.0
2007-12-26 22:13:00,1.94524,1.94527,1.94503,1.94506,5479660.0
2007-12-26 22:14:00,1.94508,1.94508,1.94484,1.94484,14100055.0
2007-12-26 22:15:00,1.9449,1.9449,1.94475,1.94475,3735552.0
2007-12-26 22:16:00,1.94473,1.94473,1.94457,1.94462,17475759.0
2007-12-26 22:17:00,1.94461,1.94467,1.94444,1.94445,7078112.0
2007-12-26 22:18:00,1.94451,1.94459,1.94445,1.94459,17038457.0
2007-12-26 22:19:00,1.94457,1.94465,1.9444,1.94465,12420929.0
2007-12-26 22:20:00,1.9446,1.94469,1.94453,1.94469,1413765.0
2007-12-26 22:21:00,1.94456,1.94463,1.94421,1.94421,1277034.0
2007-12-26 22:22:00,1.94427,1.94436,1.94422,1.94436,16152434.0
2007-12-26 22:23:00,1.94431,1.94437,1.94381,1.94419,5033923.0
2007-12-26 22:24:00,1.9443,1.94433,1.94412,1.9442,4188840.0
2007-12-26 22:25:00,1.94397,1.94413,1.94392,1.94413,7320700.0
2007-12-26 22:26:00,1.94419,1.94419,1.94406,1.94406,1635272.0
2007-12-26 22:27:00,1.94406,1.94406,1.94378,1.94386,7808401.0
2007-12-26 22:28:00,1.94388,1.94404,1.94388,1.94398,5967978.0
2007-12-26 22:29:00,1.944,1.94406,1.94391,1.94406,34953569.0
2007-12-26 22:30:00,1.94405,1.9443,1.94401,1.9443,9224922.0
2007-12-26 22:31:00,1.94436,1.94436,1.94414,1.94415,1326693.0
2007-12-26 22:32:00,1.94416,1.94426,1.94382,1.94405,23075757.0
2007-12-26 22:33:00,1.94413,1.94429,1.94411,1.94411,12974262.0
2007-12-26 22:34:00,1.94403,1.94403,1.94376,1.94376,1817939.0
2007-12-26 22:35:00,1.94354,1.94354,1.94326,1.94326,24726542.0
2007-12-26 22:36:00,1.94316,1.94361,1.94316,1.94361,3130964.0
2007-12-26 22:37:00,1.94365,1.94383,1.94361,1.94383,22859378.0
2007-12-26 22:38:00,1.94389,1.94414,1.9438,1.94414,2525962.0
2007-12-26 22:39:00,1.94424,1.94443,1.94424,1.94443,2142251.0
2007-12-26 22:40:00,1.94444,1.94445,1.94434,1.9444,17467869.0
2007-12-26 22:41:00,1.94446,1.94457,1.94433,1.94445,14011664.0
2007-12-26 22:42:00,1.94439,1.94446,1.94439,1.94442,3053670.0
2007-12-26 22:43:00,1.94446,1.94471,1.94438,1.94471,9323367.0
2007-12-26 22:44:00,1.9447,1.94471,1.94456,1.94456,956933.0
2007-12-26 22:45:00,1.94451,1.94451,1.94432,1.94432,8277476.0
2007-12-26 22:46:00,1.94448,1.94458,1.94437,1.94458,5493446.0
2007-12-26 22:47:00,1.94464,1.94548,1.94464,1.94548,2670921.0
2007-12-26 22:48:00,1.94546,1.94546,1.94503,1.94503,290851.0
2007-12-26 22:49:00,1.9446,1.94493,1.9446,1.94488,5640193.0
2007-12-26 22:50:00,1.94487,1.94502,1.94487,1.94502,2384161.0
2007-12-26 22:51:00,1.94493,1.94493,1.9447,1.94492,1554223.0
2007-12-26 22:52:00,1.94503,1.94527,1.94503,1.94521,6953629.0
2007-12-26 22:53:00,1.94519,1.94519,1.94483,1.94483,9164106.0
2007-12-26 22:54:00,1.94489,1.94491,1.94467,1.94477,3579507.0
2007-12-26 22:55:00,1.94471,1.94489,1.94454,1.94489,1073979.0
2007-12-26 22:56:00,1.94492,1.94531,1.94492,1.94531,8370270.0
2007-12-26 22:57:00,1.94537,1.94537,1.94523,1.94527,13812098.0
2007-12-26 22:58:00,1.94537,1.94555,1.94533,1.94555,10319488.0
2007-12-26 22:59:00,1.94561,1.94568,1.94528,1.94547,9022129.0
2007-12-26 23:00:00,1.94538,1.94538,1.94525,1.94536,7461635.0
2007-12-26 23:01:00,1.94541,1.94561,1.94405,1.94542,11268368.0
2007-12-26 23:02:00,1.94544,1.94544,1.94537,1.94537,7706843.0
2007-12-26 23:03:00,1.9455,1.94576,1.9455,1.94576,21634458.0
2007-12-26 23:04:00,1.94584,1.94603,1.94566,1.94566,875965.0
2007-12-26 23:05:00,1.94572,1.94572,1.94535,1.94535,1900781.0
2007-12-26 23:06:00,1.94536,1.94536,1.94521,1.94521,7947362.0
2007-12-26 23:07:00,1.94517,1.94524,1.94506,1.94506,5765481.0
2007-12-26 23:08:00,1.94511,1.94511,1.94474,1.94492,4660370.0
2007-12-26 23:09:00,1.94505,1.94531,1.94505,1.94531,21048353.0
2007-12-26 23:10:00,1.94547,1.94547,1.94521,1.94521,5981128.0
2007-12-26 23:11:00,1.94511,1.94544,1.94511,1.94544,942853.0
2007-12-26 23:12:00,1.94545,1.94553,1.94532,1.94542,28186431.0
2007-12-26 23:13:00,1.94542,1.94542,1.94497,1.94497,11424969.0
2007-12-26 23:14:00,1.94512,1.94533,1.94507,1.94533,13254838.0
2007-12-26 23:15:00,1.94527,1.94527,1.94487,1.94492,4621526.0
2007-12-26 23:16:00,1.9449,1.9449,1.94477,1.9448,3286980.0
2007-12-26 23:17:00,1.94481,1.94505,1.94481,1.94505,10222250.0
2007-12-26 23:18:00,1.945,1.945,1.94486,1.94496,8502757.0
2007-12-26 23:19:00,1.94486,1.94486,1.94421,1.94421,5936794.0
2007-12-26 23:20:00,1.94412,1.94493,1.94412,1.94493,13008601.0
2007-12-26 23:21:00,1.9449,1.94524,1.94462,1.94524,8465680.0
2007-12-26 23:22:00,1.94531,1.94531,1.94471,1.94471,8384000.0
2007-12-26 23:23:00,1.94472,1.94481,1.94465,1.94481,4500376.0
2007-12-26 23:24:00,1.94474,1.9448,1.94452,1.94462,5229654.0
2007-12-26 23:25:00,1.94463,1.94463,1.9446,1.9446,8631132.0
2007-12-26 23:26:00,1.94464,1.94478,1.94464,1.94469,14125412.0
2007-12-26 23:27:00,1.94462,1.94462,1.94445,1.9445,1696309.0
2007-12-26 23:28:00,1.94421,1.94431,1.94407,1.94407,7341942.0
2007-12-26 23:29:00,1.94429,1.94442,1.94429,1.94442,1006151.0
2007-12-26 23:30:00,1.94435,1.94462,1.94415,1.94462,21808294.0
2007-12-26 23:31:00,1.94467,1.94474,1.94436,1.94464,3532706.0
2007-12-26 23:32:00,1.9446,1.94495,1.9446,1.94472,30924493.0
2007-12-26 23:33:00,1.94476,1.94477,1.94461,1.94461,12417215.0
2007-12-26 23:34:00,1.94475,1.94481,1.94456,1.94456,15716106.0
2007-12-26 23:35:00,1.94463,1.94494,1.94463,1.94494,2837347.0
2007-12-26 23:36:00,1.94497,1.94512,1.94468,1.94468,1776391.0
2007-12-26 23:37:00,1.94463,1.94477,1.94463,1.94472,4809030.0
2007-12-26 23:38:00,1.94476,1.94498,1.94475,1.94498,4245319.0
2007-12-26 23:39:00,1.94507,1.94512,1.94475,1.94479,11137183.0
2007-12-26 23:40:00,1.94487,1.94492,1.94475,1.94492,3117654.0
2007-12-26 23:41:00,1.94491,1.94517,1.9449,1.94517,3236845.0
2007-12-26 23:42:00,1.9454,1.94549,1.9453,1.94548,1651369.0
2007-12-26 23:43:00,1.94554,1.94557,1.94497,1.94497,15166791.0
2007-12-26 23:44:00,1.94511,1.94568,1.94511,1.94568,5172694.0
2007-12-26 23:45:00,1.94569,1.94575,1.94561,1.94563,7716516.0
2007-12-26 23:46:00,1.94545,1.94545,1.94524,1.94524,12661854.0
2007-12-26 23:47:00,1.94533,1.94544,1.94517,1.94544,18795808.0
2007-12-26 23:48:00,1.94549,1.94564,1.94545,1.94545,16129839.0
2007-12-26 23:49:00,1.94546,1.94557,1.94515,1.9453,3787501.0
2007-12-26 23:50:00,1.9453,1.9457,1.9453,1.9457,8980194.0
2007-12-26 23:51:00,1.94585,1.9459,1.94567,1.94567,5847794.0
2007-12-26 23:52:00,1.94605,1.94615,1.94577,1.94605,7039063.0
2007-12-26 23:53:00,1.94597,1.94601,1.94588,1.94588,7003820.0
2007-12-26 23:54:00,1.94611,1.94611,1.94593,1.94593,11704613.0
2007-12-26 23:55:00,1.94592,1.94592,1.94575,1.94592,2044711.0
2007-12-26 23:56:00,1.94597,1.94633,1.94596,1.94633,12396373.0
2007-12-26 23:57:00,1.94639,1.9466,1.94639,1.94647,16039692.0
2007-12-26 23:58:00,1.94651,1.94651,1.94614,1.94633,1679326.0
2007-12-26 23:59:00,1.9462,1.94623,1.94615,1.94615,12778832.0
2007-12-27 00:00:00,1.94593,1.94609,1.94593,1.94603,10980024.0
2007-12-27 00:01:00,1.94613,1.94635,1.94613,1.94627,5852656.0
2007-12-27 00:02:00,1.9462,1.94634,1.94606,1.94606,6511113.0
2007-12-27 00:03:00,1.94609,1.94621,1.94606,1.94614,6986371.0
2007-12-27 00:04:00,1.94602,1.94602,1.94555,1.94555,6230858.0
2007-12-27 00:05:00,1.94563,1.94563,1.94544,1.94561,3923800.0
2007-12-27 00:06:00,1.94563,1.94569,1.94548,1.94558,2552281.0
2007-12-27 00:07:00,1.94544,1.94548,1.94539,1.94539,8802087.0
2007-12-27 00:08:00,1.94541,1.94541,1.94525,1.94537,4331466.0
2007-12-27 00:09:00,1.94527,1.94527,1.94478,1.94485,9164025.0
2007-12-27 00:10:00,1.94487,1.94512,1.94487,1.94512,7805973.0
2007-12-27 00:11:00,1.94499,1.94529,1.94499,1.94525,4429433.0
2007-12-27 00:12:00,1.94535,1.94553,1.94535,1.94553,19213860.0
2007-12-27 00:14:00,1.94566,1.94566,1.94534,1.94539,8657680.0
2007-12-27 00:15:00,1.94533,1.94533,1.94486,1.94486,9205909.0
2007-12-27 00:16:00,1.94482,1.94519,1.94482,1.94519,11861238.0
2007-12-27 00:17:00,1.9454,1.9456,1.94534,1.9456,3835712.0
2007-12-27 00:18:00,1.94587,1.94596,1.94579,1.94594,7582057.0
2007-12-27 00:19:00,1.94594,1.94594,1.94543,1.94564,6821065.0
2007-12-27 00:20:00,1.94554,1.94568,1.94543,1.94551,16794597.0
2007-12-27 00:21:00,1.94554,1.94572,1.9455,1.94567,2872031.0
2007-12-27 00:22:00,1.9458,1.9458,1.94538,1.94538,6694263.0
2007-12-27 00:23:00,1.94529,1.94529,1.94489,1.94489,17711050.0
2007-12-27 00:24:00,1.94489,1.94494,1.94486,1.94494,23534888.0
2007-12-27 00:25:00,1.94499,1.94506,1.94495,1.94495,13323837.0
2007-12-27 00:26:00,1.94493,1.94493,1.94474,1.9449,23211448.0
2007-12-27 00:27:00,1.94486,1.94516,1.94486,1.94516,12002650.0
2007-12-27 00:28:00,1.94516,1.94516,1.94506,1.94506,19669077.0
2007-12-27 00:29:00,1.94516,1.94523,1.94506,1.94506,1683296.0
2007-12-27 00:30:00,1.94507,1.94515,1.94484,1.94484,5672602.0
2007-12-27 00:31:00,1.94478,1.94492,1.94464,1.94492,8500156.0
2007-12-27 00:32:00,1.94495,1.94505,1.94488,1.94488,9139334.0
2007-12-27 00:33:00,1.94508,1.94508,1.94485,1.94502,9176794.0
2007-12-27 00:34:00,1.94508,1.94511,1.94508,1.94511,1921668.0
2007-12-27 00:35:00,1.94516,1.94519,1.94511,1.94519,3005366.0
2007-12-27 00:36:00,1.94518,1.94523,1.94507,1.9451,14155369.0
2007-12-27 00:37:00,1.94514,1.94535,1.94514,1.94535,4437944.0
2007-12-27 00:38:00,1.94545,1.94545,1.94504,1.94504,8435454.0
2007-12-27 00:39:00,1.94513,1.94513,1.94478,1.94489,22543500.0
2007-12-27 00:40:00,1.94495,1.94522,1.94495,1.94522,15978150.0
2007-12-27 00:42:00,1.94524,1.94526,1.94514,1.94522,17111971.0
2007-12-27 00:43:00,1.94517,1.94517,1.94515,1.94515,1241585.0
2007-12-27 00:44:00,1.9452,1.94544,1.9452,1.94532,9947521.0
2007-12-27 00:45:00,1.94552,1.94557,1.94543,1.94557,1821002.0
2007-12-27 00:46:00,1.94567,1.94567,1.94522,1.94531,24159115.0
2007-12-27 00:47:00,1.94533,1.94533,1.94518,1.94525,10175653.0
2007-12-27 00:48:00,1.9453,1.94536,1.94526,1.94526,14391059.0
2007-12-27 00:49:00,1.94516,1.94522,1.94505,1.94522,1924433.0
2007-12-27 00:50:00,1.94528,1.94566,1.94528,1.94545,5639061.0
2007-12-27 00:51:00,1.94522,1.94531,1.9451,1.94527,3596796.0
2007-12-27 00:52:00,1.94529,1.9454,1.94526,1.94526,4339804.0
2007-12-27 00:53:00,1.94522,1.94525,1.94517,1.94517,6593736.0
2007-12-27 00:54:00,1.94517,1.94517,1.94466,1.94498,16630366.0
2007-12-27 00:55:00,1.94494,1.94501,1.94483,1.94484,24931464.0
2007-12-27 00:56:00,1.94462,1.94462,1.94379,1.94379,2952084.0
2007-12-27 00:57:00,1.94411,1.94414,1.94378,1.9439,16169172.0
2007-12-27 00:58:00,1.94382,1.94382,1.94374,1.94374,1365059.0
2007-12-27 00:59:00,1.94375,1.94396,1.9434,1.94396,3826386.0
2007-12-27 01:00:00,1.94384,1.94417,1.94377,1.94417,5498643.0
2007-12-27 01:01:00,1.94414,1.94414,1.94397,1.94402,2513974.0
2007-12-27 01:02:00,1.94402,1.94423,1.94401,1.9441,5156228.0
2007-12-27 01:03:00,1.94415,1.94415,1.94378,1.94395,5234576.0
2007-12-27 01:04:00,1.94413,1.94423,1.9441,1.9441,5751099.0
2007-12-27 01:05:00,1.94402,1.94422,1.94402,1.94422,1936616.0
2007-12-27 01:06:00,1.94408,1.94418,1.94404,1.94406,8993133.0
2007-12-27 01:07:00,1.94404,1.94407,1.94401,1.94401,3273750.0
2007-12-27 01:08:00,1.94403,1.94414,1.94403,1.94407,4986688.0
2007-12-27 01:09:00,1.94422,1.9444,1.94422,1.9444,6005239.0
2007-12-27 01:10:00,1.94438,1.94442,1.94417,1.94442,1185170.0
2007-12-27 01:11:00,1.94449,1.94454,1.94423,1.94423,9585516.0
2007-12-27 01:12:00,1.94438,1.94457,1.94425,1.94425,26038811.0
2007-12-27 01:14:00,1.94438,1.94438,1.94406,1.94437,1411627.0
2007-12-27 01:15:00,1.94441,1.94449,1.94438,1.94444,6596391.0
2007-12-27 01:16:00,1.94433,1.94433,1.94424,1.94424,8191055.0
2007-12-27 01:17:00,1.94433,1.94433,1.94424,1.9443,4679265.0
2007-12-27 01:18:00,1.94449,1.94501,1.94449,1.94496,6111462.0
2007-12-27 01:19:00,1.94509,1.94516,1.94499,1.94506,2889855.0
2007-12-27 01:20:00,1.94488,1.94503,1.94488,1.94495,20186857.0
2007-12-27 01:21:00,1.94495,1.94495,1.9446,1.9446,5583616.0
2007-12-27 01:22:00,1.94458,1.94458,1.94447,1.94454,3614008.0
2007-12-27 01:23:00,1.94465,1.9448,1.94465,1.94477,2447905.0
2007-12-27 01:24:00,1.94445,1.94482,1.94445,1.94482,3378756.0
2007-12-27 01:25:00,1.9449,1.9449,1.94473,1.94473,13284119.0
2007-12-27 01:26:00,1.94474,1.94481,1.94473,1.94481,2919626.0
2007-12-27 01:27:00,1.9448,1.9448,1.94473,1.94475,1368342.0
2007-12-27 01:28:00,1.94467,1.94483,1.94437,1.94478,8396847.0
2007-12-27 01:29:00,1.94472,1.94481,1.94466,1.94466,15629300.0
2007-12-27 01:30:00,1.94468,1.94477,1.94463,1.94463,6050808.0
2007-12-27 01:31:00,1.9445,1.9445,1.94423,1.94437,18024268.0
2007-12-27 01:32:00,1.94444,1.94449,1.94424,1.94447,2808847.0
2007-12-27 01:33:00,1.94444,1.94445,1.9444,1.94445,14138191.0
2007-12-27 01:34:00,1.94447,1.94474,1.94442,1.94474,4573514.0
2007-12-27 01:35:00,1.94469,1.94473,1.94457,1.94473,13728288.0
2007-12-27 01:36:00,1.94478,1.9448,1.94462,1.94471,6221871.0
2007-12-27 01:37:00,1.94455,1.94455,1.94442,1.94442,11870545.0
2007-12-27 01:38:00,1.94455,1.94476,1.94455,1.94474,14935703.0
2007-12-27 01:40:00,1.94486,1.94502,1.94484,1.94485,12240199.0
2007-12-27 01:41:00,1.9448,1.94502,1.94473,1.94502,5165847.0
2007-12-27 01:42:00,1.94511,1.94511,1.94462,1.94462,2160602.0
2007-12-27 01:43:00,1.9446,1.94461,1.94453,1.94461,9465559.0
2007-12-27 01:44:00,1.9447,1.94487,1.9447,1.94487,12391869.0
2007-12-27 01:45:00,1.94484,1.94519,1.94484,1.94519,7209541.0
2007-12-27 01:46:00,1.94505,1.94519,1.94482,1.94519,7458008.0
2007-12-27 01:48:00,1.9454,1.9454,1.94454,1.94465,9378508.0
2007-12-27 01:49:00,1.94458,1.94464,1.94445,1.94445,8348127.0
2007-12-27 01:50:00,1.94425,1.94426,1.94417,1.94417,3599710.0
2007-12-27 01:51:00,1.9441,1.9441,1.94395,1.94395,13992035.0
2007-12-27 01:52:00,1.94393,1.94399,1.94373,1.9439,1805887.0
2007-12-27 01:53:00,1.944,1.94425,1.944,1.94425,9298376.0
2007-12-27 01:54:00,1.94424,1.94424,1.9439,1.94401,2097452.0
2007-12-27 01:55:00,1.9441,1.9441,1.94391,1.94393,3151663.0
2007-12-27 01:56:00,1.94391,1.94397,1.94382,1.94395,8655305.0
2007-12-27 01:57:00,1.94379,1.94384,1.94379,1.94381,1567074.0
2007-12-27 01:58:00,1.94371,1.9439,1.94371,1.94387,14052195.0
2007-12-27 01:59:00,1.94387,1.94391,1.94368,1.94368,4585295.0
2007-12-27 02:00:00,1.94389,1.94394,1.94383,1.94385,4522434.0
2007-12-27 02:01:00,1.94396,1.9442,1.94396,1.9442,13790182.0
2007-12-27 02:02:00,1.94441,1.94456,1.94441,1.94456,1530346.0
2007-12-27 02:03:00,1.94469,1.94474,1.94461,1.94461,8211085.0
2007-12-27 02:04:00,1.94474,1.94482,1.94473,1.94474,3370761.0
2007-12-27 02:05:00,1.94464,1.94464,1.9445,1.94454,2114154.0
2007-12-27 02:06:00,1.94453,1.94462,1.94453,1.94456,8811954.0
2007-12-27 02:07:00,1.9445,1.9445,1.94422,1.94444,1963774.0
2007-12-27 02:08:00,1.94453,1.94467,1.94453,1.94466,14685177.0
2007-12-27 02:09:00,1.94472,1.94491,1.94472,1.94482,3391155.0
2007-12-27 02:10:00,1.94496,1.94538,1.94496,1.94515,7614820.0
2007-12-27 02:11:00,1.94522,1.94609,1.94504,1.94609,8787957.0
2007-12-27 02:12:00,1.94608,1.94619,1.94604,1.94616,20818038.0
2007-12-27 02:13:00,1.94623,1.94707,1.94618,1.94707,8067946.0
2007-12-27 02:14:00,1.94713,1.94713,1.94686,1.94695,6866991.0
2007-12-27 02:15:00,1.94701,1.94707,1.94692,1.94692,11270460.0
2007-12-27 02:16:00,1.94682,1.94682,1.94665,1.94679,10238569.0
2007-12-27 02:17:00,1.9467,1.9467,1.94651,1.94657,2171895.0
2007-12-27 02:18:00,1.94671,1.94692,1.94671,1.94683,5735369.0
2007-12-27 02:19:00,1.94671,1.94671,1.94649,1.94655,11834283.0
2007-12-27 02:20:00,1.94666,1.9469,1.94666,1.9469,1035502.0
2007-12-27 02:21:00,1.94686,1.94688,1.94673,1.9468,16252123.0
2007-12-27 02:22:00,1.94675,1.9469,1.94675,1.94684,12828859.0
2007-12-27 02:23:00,1.94683,1.94696,1.94669,1.94696,6364435.0
2007-12-27 02:24:00,1.94693,1.947,1.94681,1.947,12756260.0
2007-12-27 02:25:00,1.94711,1.94717,1.947,1.94714,4734975.0
2007-12-27 02:26:00,1.94728,1.94749,1.94728,1.94749,1597770.0
2007-12-27 02:27:00,1.9476,1.94785,1.94744,1.94785,3057749.0
2007-12-27 02:28:00,1.9478,1.94781,1.94768,1.94776,16911492.0
2007-12-27 02:29:00,1.9478,1.94791,1.94767,1.94767,5875711.0
2007-12-27 02:30:00,1.94757,1.94782,1.94757,1.94782,16295800.0
2007-12-27 02:31:00,1.9479,1.94805,1.94739,1.94785,8695089.0
2007-12-27 02:32:00,1.94812,1.94843,1.94812,1.94834,1431919.0
2007-12-27 02:33:00,1.94841,1.94855,1.94841,1.94855,3222546.0
2007-12-27 02:34:00,1.94846,1.94846,1.94812,1.94812,14118522.0
2007-12-27 02:35:00,1.94801,1.94801,1.94757,1.94757,3340011.0
2007-12-27 02:36:00,1.94784,1.94827,1.94784,1.94823,2293120.0
2007-12-27 02:37:00,1.94806,1.94806,1.94788,1.94788,3648670.0
2007-12-27 02:38:00,1.9479,1.94817,1.94779,1.94817,5218335.0
2007-12-27 02:39:00,1.94812,1.94814,1.94797,1.94797,8775177.0
2007-12-27 02:40:00,1.94789,1.94791,1.94777,1.94791,2872621.0
2007-12-27 02:41:00,1.9479,1.9479,1.94754,1.94774,6511254.0
2007-12-27 02:42:00,1.94764,1.94764,1.94693,1.94693,5172173.0
2007-12-27 02:43:00,1.94675,1.9468,1.94667,1.9468,8170629.0
2007-12-27 02:44:00,1.94695,1.94712,1.94694,1.94712,6720041.0
2007-12-27 02:45:00,1.94718,1.94751,1.94713,1.94751,3075341.0
2007-12-27 02:46:00,1.94741,1.94741,1.94712,1.94718,1468021.0
2007-12-27 02:47:00,1.94695,1.94711,1.94688,1.94706,24007754.0
2007-12-27 02:48:00,1.94696,1.94712,1.94696,1.94712,9273015.0
2007-12-27 02:49:00,1.94714,1.94723,1.94703,1.94719,1115769.0
2007-12-27 02:50:00,1.94728,1.94736,1.94727,1.94731,6419970.0
2007-12-27 02:51:00,1.94714,1.94732,1.94714,1.94724,5498607.0
2007-12-27 02:52:00,1.94722,1.94731,1.94722,1.9473,3476425.0
2007-12-27 02:53:00,1.94735,1.9476,1.94735,1.94755,8862847.0
2007-12-27 02:54:00,1.94765,1.94772,1.94765,1.94772,152146.0
2007-12-27 02:55:00,1.94772,1.94779,1.94764,1.94764,6161450.0
2007-12-27 02:56:00,1.94738,1.94739,1.94711,1.94719,5187886.0
2007-12-27 02:57:00,1.94713,1.94731,1.94713,1.94715,4994894.0
2007-12-27 02:58:00,1.94709,1.94709,1.94702,1.94705,2547860.0
2007-12-27 02:59:00,1.94707,1.94713,1.94694,1.94712,5354083.0
2007-12-27 03:00:00,1.94749,1.94766,1.94727,1.94766,3794513.0
2007-12-27 03:02:00,1.94753,1.94753,1.94724,1.94724,15000625.0
2007-12-27 03:03:00,1.94685,1.94731,1.94685,1.94731,3256214.0
2007-12-27 03:04:00,1.94741,1.94746,1.9473,1.94736,23103942.0
2007-12-27 03:05:00,1.94736,1.9474,1.94687,1.9474,16735804.0
2007-12-27 03:06:00,1.94737,1.94744,1.94722,1.94744,7291535.0
2007-12-27 03:07:00,1.94749,1.9475,1.94731,1.9475,4083751.0
2007-12-27 03:08:00,1.9475,1.9475,1.94724,1.94724,1186145.0
2007-12-27 03:09:00,1.94724,1.94735,1.94724,1.94735,5244662.0
2007-12-27 03:10:00,1.94737,1.94743,1.94728,1.94743,2108968.0
2007-12-27 03:11:00,1.94757,1.94787,1.94757,1.94787,14386743.0
2007-12-27 03:12:00,1.94792,1.94797,1.94758,1.94758,10617334.0
2007-12-27 03:13:00,1.94748,1.94763,1.94738,1.94763,25811021.0
2007-12-27 03:14:00,1.94762,1.94762,1.94747,1.94747,1628052.0
2007-12-27 03:15:00,1.9472,1.94722,1.94705,1.94705,10829000.0
2007-12-27 03:16:00,1.9471,1.9471,1.94708,1.94708,1325630.0
2007-12-27 03:17:00,1.94708,1.94723,1.94708,1.94723,16379795.0
2007-12-27 03:18:00,1.94729,1.94733,1.94725,1.94731,15657581.0
2007-12-27 03:20:00,1.94734,1.94735,1.94724,1.94726,23159543.0
2007-12-27 03:21:00,1.94709,1.94729,1.94705,1.94705,8673097.0
2007-12-27 03:22:00,1.94705,1.94781,1.94705,1.94769,4957098.0
2007-12-27 03:23:00,1.94747,1.94757,1.94715,1.94725,14350535.0
2007-12-27 03:24:00,1.94735,1.94747,1.94734,1.94747,3301512.0
2007-12-27 03:25:00,1.94742,1.94742,1.94742,1.94742,2125738.0
2007-12-27 03:26:00,1.9474,1.94752,1.94735,1.94752,8939887.0
2007-12-27 03:27:00,1.94737,1.94773,1.94737,1.94769,8452955.0
2007-12-27 03:28:00,1.94771,1.94775,1.94761,1.94772,8645399.0
2007-12-27 03:29:00,1.94763,1.94763,1.9474,1.9474,5376873.0
2007-12-27 03:30:00,1.9473,1.94768,1.9473,1.94768,1831460.0
2007-12-27 03:31:00,1.94763,1.94768,1.94744,1.94744,20437527.0
2007-12-27 03:32:00,1.94751,1.94771,1.94751,1.94768,12122664.0
2007-12-27 03:33:00,1.94782,1.94782,1.94773,1.94777,23114367.0
2007-12-27 03:34:00,1.94773,1.94773,1.94742,1.94742,13791362.0
2007-12-27 03:35:00,1.94738,1.94753,1.94732,1.94753,21504829.0
2007-12-27 03:36:00,1.9474,1.94749,1.94718,1.94718,19626608.0
2007-12-27 03:37:00,1.94707,1.9471,1.94697,1.94703,6639818.0
2007-12-27 03:38:00,1.94709,1.94717,1.94702,1.94702,10157823.0
2007-12-27 03:39:00,1.94689,1.94689,1.94666,1.94666,15379667.0
2007-12-27 03:40:00,1.9468,1.94697,1.9468,1.94697,6335747.0
2007-12-27 03:41:00,1.94697,1.94702,1.94688,1.94693,7708476.0
2007-12-27 03:42:00,1.94671,1.94671,1.94649,1.94655,4093173.0
2007-12-27 03:43:00,1.9465,1.94658,1.94646,1.94653,10890861.0
2007-12-27 03:44:00,1.94654,1.94682,1.94654,1.94676,8795174.0
2007-12-27 03:45:00,1.94675,1.94689,1.94667,1.94689,8959617.0
2007-12-27 03:46:00,1.94693,1.94719,1.94693,1.94708,2916623.0
2007-12-27 03:47:00,1.94707,1.94719,1.94707,1.94714,20830289.0
2007-12-27 03:48:00,1.94707,1.94708,1.9468,1.9468,4554687.0
2007-12-27 03:49:00,1.94693,1.94707,1.94687,1.94704,8448936.0
2007-12-27 03:50:00,1.94702,1.9471,1.947,1.9471,8979057.0
2007-12-27 03:51:00,1.94725,1.94738,1.94717,1.94738,4515236.0
2007-12-27 03:52:00,1.94733,1.94734,1.94717,1.94717,9133368.0
2007-12-27 03:53:00,1.94726,1.94744,1.94717,1.94744,2593781.0
2007-12-27 03:54:00,1.94757,1.94757,1.9474,1.94744,3937581.0
2007-12-27 03:55:00,1.94737,1.94755,1.94737,1.94755,4371556.0
2007-12-27 03:56:00,1.94758,1.94758,1.94736,1.94736,6620268.0
2007-12-27 03:57:00,1.94723,1.94734,1.94705,1.94716,6778877.0
2007-12-27 03:58:00,1.94732,1.9475,1.94732,1.9475,6479196.0
2007-12-27 03:59:00,1.94748,1.94751,1.94742,1.94742,12089874.0
2007-12-27 04:00:00,1.94749,1.94749,1.94723,1.94726,2296714.0
2007-12-27 04:01:00,1.94724,1.94724,1.94707,1.94714,1546197.0
2007-12-27 04:02:00,1.94704,1.94734,1.94704,1.94726,17659024.0
2007-12-27 04:03:00,1.94725,1.94733,1.94715,1.94733,11392677.0
2007-12-27 04:04:00,1.94749,1.94757,1.94749,1.94754,2059122.0
2007-12-27 04:05:00,1.94738,1.94743,1.94726,1.94743,11238227.0
2007-12-27 04:06:00,1.94741,1.94742,1.94733,1.94733,3053344.0
2007-12-27 04:07:00,1.94729,1.94735,1.9469,1.94735,6577333.0
2007-12-27 04:08:00,1.94727,1.94751,1.94727,1.94751,622858.0
2007-12-27 04:09:00,1.94761,1.94772,1.94753,1.94769,8400557.0
2007-12-27 04:10:00,1.94776,1.94809,1.94766,1.94809,3449140.0
2007-12-27 04:11:00,1.94805,1.94805,1.9478,1.94795,17299269.0
2007-12-27 04:12:00,1.94795,1.94798,1.94779,1.94779,17731896.0
2007-12-27 04:13:00,1.94764,1.94781,1.94761,1.94781,12232494.0
2007-12-27 04:14:00,1.9478,1.9478,1.94762,1.94769,7389882.0
2007-12-27 04:15:00,1.94773,1.94775,1.94746,1.94746,4977574.0
2007-12-27 04:16:00,1.94736,1.948,1.94736,1.94784,15049408.0
2007-12-27 04:17:00,1.94775,1.94815,1.94775,1.94815,1582332.0
2007-12-27 04:18:00,1.94799,1.94799,1.94774,1.94774,3116245.0
2007-12-27 04:19:00,1.9477,1.94773,1.9476,1.94773,3313130.0
2007-12-27 04:20:00,1.94774,1.94774,1.94767,1.94767,1909330.0
2007-12-27 04:21:00,1.94782,1.94782,1.94766,1.94766,4225041.0
2007-12-27 04:22:00,1.94759,1.94769,1.94759,1.94765,5304467.0
2007-12-27 04:23:00,1.94772,1.94786,1.94772,1.94779,1644808.0
2007-12-27 04:24:00,1.94789,1.94812,1.94785,1.94812,3106017.0
2007-12-27 04:26:00,1.94807,1.94808,1.94774,1.94774,11469809.0
2007-12-27 04:27:00,1.94781,1.94794,1.94772,1.94782,30380678.0
2007-12-27 04:28:00,1.94794,1.94806,1.94759,1.94803,3762202.0
2007-12-27 04:29:00,1.94811,1.94811,1.94771,1.94798,21464858.0
2007-12-27 04:30:00,1.9481,1.9481,1.94807,1.94807,1060893.0
2007-12-27 04:31:00,1.94793,1.94808,1.94787,1.94787,7742214.0
2007-12-27 04:32:00,1.94804,1.94804,1.94778,1.94778,1555631.0
2007-12-27 04:33:00,1.94772,1.94772,1.94768,1.94768,14270976.0
2007-12-27 04:34:00,1.94771,1.94777,1.94771,1.94777,9331963.0
2007-12-27 04:36:00,1.94786,1.94793,1.94778,1.94778,4228086.0
2007-12-27 04:37:00,1.94771,1.94778,1.94765,1.94778,7799069.0
2007-12-27 04:38:00,1.9478,1.9478,1.94736,1.9477,16099166.0
2007-12-27 04:39:00,1.94772,1.94784,1.94769,1.94774,12499855.0
2007-12-27 04:40:00,1.94787,1.94796,1.94781,1.94793,5960637.0
2007-12-27 04:41:00,1.94798,1.94805,1.94784,1.94791,8259915.0
2007-12-27 04:42:00,1.94789,1.94789,1.94747,1.9476,10762529.0
2007-12-27 04:43:00,1.94778,1.94808,1.94778,1.948,3264453.0
2007-12-27 04:44:00,1.948,1.94817,1.94786,1.94817,5005443.0
2007-12-27 04:45:00,1.94815,1.94815,1.94788,1.94793,14599448.0
2007-12-27 04:46:00,1.94782,1.9479,1.94782,1.94783,10890254.0
2007-12-27 04:47:00,1.94779,1.94821,1.94775,1.94821,30521310.0
2007-12-27 04:48:00,1.94827,1.9484,1.94826,1.94826,882658.0
2007-12-27 04:49:00,1.94839,1.94844,1.94829,1.94834,6125693.0
2007-12-27 04:50:00,1.94835,1.94835,1.94802,1.94802,37827104.0
2007-12-27 04:51:00,1.94787,1.94797,1.9478,1.9478,4515861.0
2007-12-27 04:52:00,1.94792,1.94799,1.94792,1.94799,656696.0
2007-12-27 04:54:00,1.94796,1.94832,1.94796,1.94832,2010769.0
2007-12-27 04:55:00,1.94819,1.94833,1.94793,1.94793,936561.0
2007-12-27 04:56:00,1.94793,1.94814,1.94793,1.94814,23143409.0
2007-12-27 04:57:00,1.94807,1.94807,1.9479,1.9479,7624499.0
2007-12-27 04:58:00,1.94788,1.94807,1.94654,1.94805,12155738.0
2007-12-27 04:59:00,1.94815,1.94822,1.94809,1.94822,6885332.0
2007-12-27 05:00:00,1.94823,1.94823,1.94757,1.94797,8764456.0
2007-12-27 05:01:00,1.94795,1.94816,1.94793,1.94816,9384768.0
2007-12-27 05:02:00,1.94819,1.9484,1.94819,1.9484,14975710.0
2007-12-27 05:03:00,1.94832,1.94861,1.94818,1.94861,9008038.0
2007-12-27 05:04:00,1.94882,1.94888,1.9487,1.9487,1135765.0
2007-12-27 05:05:00,1.94858,1.94858,1.94834,1.94834,3323282.0
2007-12-27 05:06:00,1.94825,1.94847,1.94825,1.94838,8511290.0
2007-12-27 05:07:00,1.9485,1.94898,1.9485,1.94898,6941134.0
2007-12-27 05:08:00,1.94903,1.94904,1.94886,1.94901,1435507.0
2007-12-27 05:09:00,1.9491,1.94936,1.94898,1.94936,2179705.0
2007-12-27 05:10:00,1.94943,1.94943,1.94913,1.94913,5158400.0
2007-12-27 05:11:00,1.94951,1.94969,1.94944,1.94969,316834.0
2007-12-27 05:12:00,1.94971,1.94971,1.94942,1.94957,2540829.0
2007-12-27 05:13:00,1.94965,1.95001,1.94965,1.95001,5885415.0
2007-12-27 05:14:00,1.94994,1.95009,1.94994,1.94998,8665699.0
2007-12-27 05:15:00,1.95002,1.95009,1.94996,1.95002,963777.0
2007-12-27 05:16:00,1.95003,1.95016,1.94998,1.95005,9034270.0
2007-12-27 05:17:00,1.95004,1.9501,1.95003,1.95009,3322819.0
2007-12-27 05:18:00,1.95007,1.95027,1.94991,1.95027,13820936.0
2007-12-27 05:19:00,1.95027,1.95034,1.95019,1.95019,18387230.0
2007-12-27 05:20:00,1.9502,1.95025,1.95016,1.95016,2295597.0
2007-12-27 05:21:00,1.95,1.95,1.94959,1.94976,2454773.0
2007-12-27 05:22:00,1.94993,1.95027,1.94993,1.95027,21262558.0
2007-12-27 05:23:00,1.95037,1.95043,1.95034,1.95039,2968299.0
2007-12-27 05:24:00,1.95053,1.95053,1.95027,1.95027,24275026.0
2007-12-27 05:25:00,1.95028,1.95045,1.95028,1.95045,1864361.0
2007-12-27 05:26:00,1.95043,1.95043,1.95021,1.95021,13042082.0
2007-12-27 05:27:00,1.95008,1.95022,1.94981,1.95019,23138231.0
2007-12-27 05:28:00,1.95012,1.95012,1.94997,1.95005,1218938.0
2007-12-27 05:29:00,1.95003,1.95005,1.94981,1.94995,8514788.0
2007-12-27 05:30:00,1.94998,1.94999,1.94977,1.94999,33115650.0
2007-12-27 05:31:00,1.95001,1.95014,1.94999,1.94999,5981137.0
2007-12-27 05:32:00,1.94989,1.94989,1.94965,1.94981,7677877.0
2007-12-27 05:33:00,1.94978,1.9499,1.94974,1.9499,1562761.0
2007-12-27 05:34:00,1.94989,1.94991,1.94976,1.94983,7077928.0
2007-12-27 05:35:00,1.95004,1.95004,1.94985,1.95002,4507036.0
2007-12-27 05:36:00,1.9499,1.95009,1.94951,1.94991,5138753.0
2007-12-27 05:37:00,1.94994,1.95004,1.94987,1.94993,15455396.0
2007-12-27 05:38:00,1.94975,1.94987,1.94972,1.94972,1231232.0
2007-12-27 05:39:00,1.94979,1.94982,1.94966,1.94969,1539045.0
2007-12-27 05:40:00,1.94973,1.94973,1.94948,1.9497,12518691.0
2007-12-27 05:41:00,1.94975,1.94985,1.94975,1.94984,15836471.0
2007-12-27 05:42:00,1.94985,1.94985,1.94977,1.9498,6897399.0
2007-12-27 05:43:00,1.9498,1.94984,1.94963,1.94973,17400935.0
2007-12-27 05:44:00,1.9497,1.9497,1.94958,1.94958,3450536.0
2007-12-27 05:45:00,1.94952,1.94959,1.94947,1.94947,14165215.0
2007-12-27 05:46:00,1.94938,1.94953,1.94938,1.94942,5738466.0
2007-12-27 05:47:00,1.94932,1.94943,1.94931,1.94937,1967587.0
2007-12-27 05:48:00,1.94933,1.94933,1.9492,1.9493,14678918.0
2007-12-27 05:49:00,1.94924,1.94924,1.94914,1.94923,34829514.0
2007-12-27 05:50:00,1.94925,1.94938,1.94925,1.94938,2073580.0
2007-12-27 05:51:00,1.94931,1.94931,1.94919,1.94919,962497.0
2007-12-27 05:52:00,1.9491,1.94912,1.94903,1.94903,3866747.0
2007-12-27 05:53:00,1.94879,1.94884,1.94857,1.94884,21238424.0
2007-12-27 05:54:00,1.94891,1.94916,1.94768,1.94916,5053661.0
2007-12-27 05:55:00,1.94912,1.94927,1.94903,1.94927,5419098.0
2007-12-27 05:56:00,1.94926,1.94932,1.94916,1.94932,8962743.0
2007-12-27 05:57:00,1.94929,1.94929,1.94894,1.94905,10038840.0
2007-12-27 05:58:00,1.94897,1.94905,1.94889,1.94889,6343977.0
2007-12-27 05:59:00,1.94889,1.94897,1.94872,1.94872,5088124.0
2007-12-27 06:00:00,1.94878,1.94878,1.94811,1.94858,17069517.0
2007-12-27 06:01:00,1.94871,1.94878,1.94862,1.94862,3947388.0
2007-12-27 06:02:00,1.94871,1.94871,1.9485,1.94858,1313282.0
2007-12-27 06:03:00,1.94853,1.9486,1.94839,1.9486,8497074.0
2007-12-27 06:04:00,1.94843,1.94851,1.94832,1.94832,13872609.0
2007-12-27 06:05:00,1.94819,1.94819,1.94791,1.94793,5585243.0
2007-12-27 06:06:00,1.94799,1.9481,1.94799,1.94808,3097978.0
2007-12-27 06:07:00,1.94803,1.94805,1.94796,1.94798,6816717.0
2007-12-27 06:08:00,1.9479,1.9479,1.94769,1.94769,2503787.0
2007-12-27 06:09:00,1.94762,1.94764,1.94734,1.94764,924407.0
2007-12-27 06:10:00,1.94774,1.94795,1.94774,1.94795,574458.0
2007-12-27 06:11:00,1.94799,1.94806,1.94774,1.94806,3997839.0
2007-12-27 06:12:00,1.94798,1.94798,1.94744,1.94771,2694916.0
2007-12-27 06:13:00,1.94779,1.94779,1.94759,1.94771,4047972.0
2007-12-27 06:14:00,1.94776,1.94782,1.94762,1.94762,4873959.0
2007-12-27 06:15:00,1.94772,1.94777,1.94754,1.94754,2918926.0
2007-12-27 06:16:00,1.94728,1.94742,1.94728,1.94742,769018.0
2007-12-27 06:17:00,1.94739,1.94741,1.94726,1.94735,4228176.0
2007-12-27 06:18:00,1.94735,1.94746,1.94735,1.94746,3698866.0
2007-12-27 06:19:00,1.94757,1.94819,1.94757,1.94809,1991664.0
2007-12-27 06:20:00,1.94806,1.94806,1.94787,1.94789,2199759.0
2007-12-27 06:21:00,1.94805,1.9482,1.94801,1.94801,13717230.0
2007-12-27 06:22:00,1.94822,1.94857,1.94822,1.94856,4362121.0
2007-12-27 06:23:00,1.94833,1.94851,1.94823,1.94851,4562842.0
2007-12-27 06:24:00,1.94836,1.94836,1.94806,1.94826,1641815.0
2007-12-27 06:25:00,1.94838,1.94844,1.94799,1.94838,17795505.0
2007-12-27 06:26:00,1.94844,1.94852,1.94838,1.94838,13067298.0
2007-12-27 06:27:00,1.94839,1.9487,1.94837,1.9487,10076557.0
2007-12-27 06:28:00,1.94871,1.9488,1.94864,1.94874,7443889.0
2007-12-27 06:29:00,1.94868,1.94868,1.94844,1.94853,16639214.0
2007-12-27 06:30:00,1.94868,1.94882,1.94868,1.94876,22177094.0
2007-12-27 06:31:00,1.9487,1.94875,1.94862,1.94875,4584317.0
2007-12-27 06:32:00,1.94871,1.94887,1.94868,1.94885,4673551.0
2007-12-27 06:33:00,1.94866,1.94886,1.94866,1.94886,3508462.0
2007-12-27 06:34:00,1.94893,1.94893,1.9489,1.9489,924823.0
2007-12-27 06:35:00,1.94882,1.94882,1.9482,1.94875,50503640.0
2007-12-27 06:36:00,1.94876,1.94904,1.9486,1.94901,4129470.0
2007-12-27 06:38:00,1.94907,1.94921,1.94899,1.94899,7016015.0
2007-12-27 06:39:00,1.94884,1.94884,1.94845,1.94845,5861976.0
2007-12-27 06:40:00,1.94843,1.94843,1.94831,1.94834,16291526.0
2007-12-27 06:41:00,1.94838,1.94838,1.94812,1.94829,4928779.0
2007-12-27 06:42:00,1.94834,1.94834,1.9482,1.9482,10102052.0
2007-12-27 06:43:00,1.94818,1.94818,1.94779,1.94779,8139250.0
2007-12-27 06:44:00,1.94785,1.94805,1.94785,1.94805,2766795.0
2007-12-27 06:45:00,1.94818,1.94828,1.94818,1.94828,948928.0
2007-12-27 06:46:00,1.94832,1.94832,1.94818,1.94825,3796149.0
2007-12-27 06:47:00,1.94825,1.94853,1.94825,1.94853,8507226.0
2007-12-27 06:48:00,1.94858,1.9486,1.94846,1.94846,4310696.0
2007-12-27 06:49:00,1.94846,1.94846,1.94816,1.94829,1401829.0
2007-12-27 06:50:00,1.94823,1.94836,1.94823,1.94835,5788222.0
2007-12-27 06:52:00,1.94855,1.94866,1.94846,1.94846,2013544.0
2007-12-27 06:53:00,1.94829,1.94858,1.94826,1.94858,8961538.0
2007-12-27 06:54:00,1.94858,1.94858,1.94841,1.94856,1882435.0
2007-12-27 06:55:00,1.94855,1.94866,1.94847,1.94847,6500049.0
2007-12-27 06:56:00,1.9484,1.9484,1.9482,1.94821,8371662.0
2007-12-27 06:57:00,1.94841,1.94841,1.94816,1.94816,6219993.0
2007-12-27 06:58:00,1.94829,1.94838,1.94826,1.94826,8046536.0
2007-12-27 06:59:00,1.94826,1.94844,1.94818,1.94844,6651660.0
2007-12-27 07:00:00,1.94851,1.94851,1.94805,1.94805,4309660.0
2007-12-27 07:01:00,1.94839,1.94858,1.94823,1.94858,6038974.0
2007-12-27 07:02:00,1.94871,1.94872,1.94849,1.94852,4945215.0
2007-12-27 07:03:00,1.94845,1.94855,1.9484,1.9485,2041246.0
2007-12-27 07:04:00,1.94853,1.94853,1.94843,1.9485,2963548.0
2007-12-27 07:05:00,1.94854,1.94868,1.94826,1.94858,8860788.0
2007-12-27 07:06:00,1.94861,1.94872,1.94857,1.94857,4073659.0
2007-12-27 07:07:00,1.94871,1.94882,1.94871,1.94874,11243490.0
2007-12-27 07:08:00,1.9486,1.94866,1.94836,1.94836,3056516.0
2007-12-27 07:09:00,1.94848,1.94848,1.94815,1.94816,4581788.0
2007-12-27 07:10:00,1.94801,1.94816,1.94801,1.94813,6233032.0
2007-12-27 07:11:00,1.94811,1.94843,1.94811,1.94832,15656336.0
2007-12-27 07:12:00,1.94843,1.94843,1.94841,1.94841,1134870.0
2007-12-27 07:13:00,1.94841,1.94862,1.94836,1.94849,6194373.0
2007-12-27 07:14:00,1.94842,1.94842,1.94826,1.94826,11971571.0
2007-12-27 07:15:00,1.94816,1.94816,1.94788,1.94815,6629490.0
2007-12-27 07:16:00,1.94826,1.94838,1.94823,1.94823,3571882.0
2007-12-27 07:17:00,1.94818,1.9485,1.94818,1.9485,3108995.0
2007-12-27 07:18:00,1.94852,1.94855,1.94852,1.94854,2535133.0
2007-12-27 07:19:00,1.94842,1.94842,1.94823,1.94835,2927315.0
2007-12-27 07:20:00,1.94846,1.9486,1.94821,1.94821,8292163.0
2007-12-27 07:21:00,1.94807,1.94876,1.94807,1.94876,3700805.0
2007-12-27 07:22:00,1.9489,1.94911,1.94884,1.94911,5292582.0
2007-12-27 07:23:00,1.94887,1.94926,1.94887,1.94926,12844860.0
2007-12-27 07:24:00,1.94941,1.94961,1.94938,1.94961,15726490.0
2007-12-27 07:25:00,1.94964,1.94977,1.94959,1.94962,6883788.0
2007-12-27 07:26:00,1.94969,1.94969,1.94938,1.94938,10308012.0
2007-12-27 07:27:00,1.94934,1.94934,1.94911,1.94919,5962753.0
2007-12-27 07:28:00,1.94924,1.94924,1.94902,1.94906,10706247.0
2007-12-27 07:29:00,1.94874,1.94874,1.94813,1.94819,5668547.0
2007-12-27 07:30:00,1.94825,1.94825,1.94749,1.94749,3281716.0
2007-12-27 07:31:00,1.94791,1.94791,1.94759,1.94774,6723880.0
2007-12-27 07:32:00,1.94783,1.9481,1.94783,1.94791,5306473.0
2007-12-27 07:33:00,1.94797,1.94803,1.94784,1.94784,483688.0
2007-12-27 07:34:00,1.94782,1.94782,1.94758,1.94766,6577679.0
2007-12-27 07:35:00,1.94752,1.94772,1.94747,1.94772,5155822.0
2007-12-27 07:36:00,1.94788,1.94811,1.94788,1.94791,2641349.0
2007-12-27 07:37:00,1.94759,1.94759,1.94744,1.94746,8726936.0
2007-12-27 07:38:00,1.94744,1.94744,1.94725,1.94725,14407732.0
2007-12-27 07:39:00,1.94714,1.94714,1.94685,1.9469,8344173.0
2007-12-27 07:40:00,1.94644,1.94705,1.94644,1.94705,12095869.0
2007-12-27 07:41:00,1.94716,1.94736,1.94713,1.94736,13475393.0
2007-12-27 07:42:00,1.94738,1.94738,1.94721,1.94721,8243582.0
2007-12-27 07:43:00,1.94724,1.9475,1.94724,1.9475,7905650.0
2007-12-27 07:44:00,1.94735,1.94761,1.94735,1.94759,3230943.0
2007-12-27 07:45:00,1.94752,1.94763,1.94739,1.94763,5510581.0
2007-12-27 07:46:00,1.94768,1.94772,1.94756,1.94772,8985477.0
2007-12-27 07:47:00,1.94779,1.9482,1.94777,1.9482,24591269.0
2007-12-27 07:48:00,1.94828,1.94848,1.94828,1.94842,11476452.0
2007-12-27 07:49:00,1.94842,1.94863,1.94835,1.94863,14496898.0
2007-12-27 07:50:00,1.94863,1.94863,1.94838,1.94838,4636931.0
2007-12-27 07:51:00,1.94834,1.9485,1.94825,1.94837,8689171.0
2007-12-27 07:52:00,1.94855,1.94871,1.94855,1.94868,4372115.0
2007-12-27 07:53:00,1.9487,1.94885,1.9485,1.94885,11931169.0
2007-12-27 07:54:00,1.94895,1.94918,1.94895,1.94918,2553210.0
2007-12-27 07:55:00,1.94913,1.94917,1.94896,1.94917,11003681.0
2007-12-27 07:56:00,1.94918,1.9492,1.94913,1.9492,5468489.0
2007-12-27 07:57:00,1.94913,1.94993,1.94913,1.9494,6589714.0
2007-12-27 07:58:00,1.94921,1.94926,1.94912,1.94912,10047890.0
2007-12-27 07:59:00,1.94898,1.94923,1.94886,1.94923,10420419.0
2007-12-27 08:00:00,1.94935,1.94938,1.94932,1.94936,2373689.0
2007-12-27 08:01:00,1.94937,1.94937,1.94896,1.94896,3087768.0
2007-12-27 08:02:00,1.94891,1.94891,1.94888,1.94888,1601515.0
2007-12-27 08:03:00,1.94868,1.94876,1.94847,1.94847,3556491.0
2007-12-27 08:04:00,1.94851,1.94851,1.94817,1.94817,3765081.0
2007-12-27 08:05:00,1.94821,1.94827,1.94821,1.94823,3529328.0
2007-12-27 08:06:00,1.94828,1.94828,1.94809,1.94814,1114254.0
2007-12-27 08:07:00,1.94804,1.94853,1.94804,1.94853,22374740.0
2007-12-27 08:08:00,1.94866,1.94869,1.94843,1.9486,506186.0
2007-12-27 08:09:00,1.94857,1.94857,1.94827,1.94827,3313164.0
2007-12-27 08:10:00,1.9483,1.94839,1.94798,1.94837,10626407.0
2007-12-27 08:11:00,1.94834,1.94857,1.94701,1.94857,7009186.0
2007-12-27 08:12:00,1.94857,1.94857,1.94839,1.94845,7272498.0
2007-12-27 08:13:00,1.94841,1.94849,1.9484,1.9484,1382012.0
2007-12-27 08:14:00,1.94843,1.94852,1.9484,1.94843,5403756.0
2007-12-27 08:15:00,1.94859,1.94859,1.94838,1.94844,5676662.0
2007-12-27 08:16:00,1.94845,1.94858,1.94836,1.94858,6752699.0
2007-12-27 08:17:00,1.94853,1.94854,1.94837,1.94837,9730458.0
2007-12-27 08:18:00,1.94835,1.9485,1.94826,1.94837,8985114.0
2007-12-27 08:19:00,1.94841,1.94861,1.94831,1.94861,5910596.0
2007-12-27 08:20:00,1.94856,1.94857,1.94841,1.94841,4153363.0
2007-12-27 08:21:00,1.94855,1.94855,1.94839,1.94849,12854963.0
2007-12-27 08:22:00,1.94839,1.94857,1.94839,1.94857,11134329.0
2007-12-27 08:23:00,1.94843,1.94858,1.94843,1.94844,18329677.0
2007-12-27 08:24:00,1.94844,1.94844,1.94825,1.94832,9676998.0
2007-12-27 08:25:00,1.94843,1.94866,1.94836,1.94854,2088400.0
2007-12-27 08:26:00,1.94859,1.94864,1.94846,1.94863,7790282.0
2007-12-27 08:27:00,1.94867,1.94867,1.9484,1.94845,18472687.0
2007-12-27 08:28:00,1.94838,1.94842,1.94829,1.94833,3161933.0
2007-12-27 08:29:00,1.9483,1.94843,1.94827,1.94843,12129050.0
2007-12-27 08:30:00,1.94837,1.94838,1.94813,1.94813,15463764.0
2007-12-27 08:31:00,1.94806,1.94806,1.94778,1.94781,13983169.0
2007-12-27 08:32:00,1.94785,1.94799,1.94785,1.94794,9396797.0
2007-12-27 08:33:00,1.94796,1.94804,1.94784,1.94804,979522.0
2007-12-27 08:34:00,1.94813,1.94837,1.94809,1.94837,17949122.0
2007-12-27 08:35:00,1.9483,1.9483,1.94806,1.94806,4050086.0
2007-12-27 08:36:00,1.94796,1.94811,1.94796,1.94811,5178667.0
2007-12-27 08:37:00,1.94818,1.94841,1.94818,1.94838,5941325.0
2007-12-27 08:38:00,1.94832,1.94833,1.94825,1.94825,6326602.0
2007-12-27 08:39:00,1.94831,1.94831,1.9482,1.94825,431015.0
2007-12-27 08:40:00,1.94827,1.94827,1.94806,1.94806,425473.0
2007-12-27 08:41:00,1.94802,1.94803,1.94788,1.94798,14479993.0
2007-12-27 08:42:00,1.94801,1.94807,1.94793,1.94803,2233559.0
2007-12-27 08:43:00,1.94796,1.94798,1.94785,1.94788,6144523.0
2007-12-27 08:44:00,1.94782,1.94798,1.94782,1.94798,6545481.0
2007-12-27 08:45:00,1.94793,1.94808,1.94791,1.94807,16031979.0
2007-12-27 08:46:00,1.9481,1.9481,1.94779,1.94791,7207027.0
2007-12-27 08:47:00,1.94797,1.94801,1.94795,1.94801,8027893.0
2007-12-27 08:48:00,1.94798,1.9482,1.94798,1.94808,7246872.0
2007-12-27 08:49:00,1.94816,1.94816,1.94793,1.94799,5014821.0
2007-12-27 08:50:00,1.94806,1.94806,1.94782,1.94782,4203876.0
2007-12-27 08:51:00,1.94777,1.94783,1.94772,1.94774,6774839.0
2007-12-27 08:52:00,1.94771,1.94771,1.9475,1.94758,20563581.0
2007-12-27 08:53:00,1.94768,1.94788,1.94768,1.94788,10189513.0
2007-12-27 08:54:00,1.94785,1.94796,1.94776,1.94776,9439001.0
2007-12-27 08:55:00,1.94768,1.94768,1.94731,1.94757,4747454.0
2007-12-27 08:56:00,1.94751,1.9476,1.9474,1.9474,9612132.0
2007-12-27 08:57:00,1.94721,1.94721,1.9468,1.9468,10223326.0
2007-12-27 08:58:00,1.94665,1.94665,1.9462,1.9462,2013495.0
2007-12-27 08:59:00,1.94603,1.94609,1.94591,1.94591,7928607.0
2007-12-27 09:00:00,1.94595,1.94645,1.94595,1.94645,10963811.0
2007-12-27 09:01:00,1.94669,1.94749,1.94669,1.94749,2299901.0
2007-12-27 09:02:00,1.94755,1.94776,1.94755,1.94771,3614820.0
2007-12-27 09:03:00,1.94789,1.94807,1.94789,1.94798,3141702.0
2007-12-27 09:04:00,1.94784,1.94784,1.9475,1.94751,16731795.0
2007-12-27 09:05:00,1.94743,1.94743,1.94719,1.9472,897735.0
2007-12-27 09:06:00,1.94729,1.94732,1.94717,1.94717,6618924.0
2007-12-27 09:07:00,1.94726,1.94766,1.94726,1.94766,4938105.0
2007-12-27 09:08:00,1.94768,1.94788,1.94767,1.94777,2966587.0
2007-12-27 09:09:00,1.94773,1.94773,1.94746,1.94772,15839066.0
2007-12-27 09:10:00,1.94764,1.94765,1.94749,1.94763,7360131.0
2007-12-27 09:11:00,1.94762,1.94762,1.9474,1.94756,891735.0
2007-12-27 09:12:00,1.94752,1.94768,1.94752,1.9476,6508664.0
2007-12-27 09:13:00,1.94754,1.94754,1.9474,1.9474,2979974.0
2007-12-27 09:14:00,1.9474,1.9474,1.94717,1.94725,9547661.0
2007-12-27 09:15:00,1.94727,1.94727,1.94708,1.94723,12705757.0
2007-12-27 09:16:00,1.94726,1.94726,1.94691,1.94691,6089389.0
2007-12-27 09:17:00,1.94682,1.94682,1.94647,1.94647,2317778.0
2007-12-27 09:18:00,1.94652,1.9469,1.94652,1.94686,15929049.0
2007-12-27 09:19:00,1.94688,1.9473,1.94675,1.9473,5187489.0
2007-12-27 09:20:00,1.94732,1.94752,1.94719,1.94752,924679.0
2007-12-27 09:21:00,1.94754,1.94754,1.94738,1.94752,1950548.0
2007-12-27 09:22:00,1.94745,1.94745,1.94693,1.94727,15954823.0
2007-12-27 09:23:00,1.94722,1.94722,1.94697,1.94697,6567988.0
2007-12-27 09:24:00,1.94712,1.94725,1.94712,1.9472,9395862.0
2007-12-27 09:25:00,1.94717,1.94717,1.94698,1.94708,886426.0
2007-12-27 09:26:00,1.94705,1.94716,1.9468,1.9468,9979440.0
2007-12-27 09:27:00,1.94725,1.94748,1.94725,1.94748,4283419.0
2007-12-27 09:28:00,1.94754,1.94775,1.94748,1.9476,23275501.0
2007-12-27 09:29:00,1.94756,1.94767,1.94748,1.94766,1500661.0
2007-12-27 09:30:00,1.94768,1.94771,1.9475,1.94752,4038447.0
2007-12-27 09:31:00,1.94773,1.94834,1.94773,1.94834,13264126.0
2007-12-27 09:32:00,1.94847,1.94911,1.94847,1.94908,5883040.0
2007-12-27 09:33:00,1.94909,1.94909,1.94887,1.94897,5398791.0
2007-12-27 09:34:00,1.94884,1.94884,1.9485,1.94883,9688400.0
2007-12-27 09:35:00,1.9489,1.9489,1.94862,1.94862,6616113.0
2007-12-27 09:36:00,1.94856,1.94856,1.94844,1.94844,841828.0
2007-12-27 09:37:00,1.94828,1.9483,1.94786,1.94786,2217299.0
2007-12-27 09:38:00,1.94778,1.94778,1.94755,1.94761,5840295.0
2007-12-27 09:39:00,1.94772,1.94791,1.9475,1.94785,2828670.0
2007-12-27 09:40:00,1.94784,1.94784,1.94772,1.94781,4235672.0
2007-12-27 09:41:00,1.94775,1.94776,1.94767,1.94773,1965786.0
2007-12-27 09:42:00,1.94772,1.94777,1.94755,1.94777,2276199.0
2007-12-27 09:43:00,1.94779,1.94796,1.94774,1.94792,3930490.0
2007-12-27 09:44:00,1.94791,1.94805,1.94791,1.94805,1527616.0
2007-12-27 09:45:00,1.94805,1.94815,1.94769,1.94815,4981746.0
2007-12-27 09:46:00,1.94818,1.9483,1.94791,1.94791,5748168.0
2007-12-27 09:47:00,1.94842,1.94897,1.94842,1.94897,4528951.0
2007-12-27 09:48:00,1.94889,1.94925,1.94889,1.94908,1588243.0
2007-12-27 09:49:00,1.94911,1.94911,1.94815,1.94815,1367932.0
2007-12-27 09:50:00,1.94828,1.94829,1.94815,1.94815,11599231.0
2007-12-27 09:51:00,1.94802,1.94802,1.94789,1.9479,1732075.0
2007-12-27 09:52:00,1.94795,1.94805,1.94746,1.94746,2299110.0
2007-12-27 09:53:00,1.94736,1.94757,1.94736,1.94757,4577494.0
2007-12-27 09:54:00,1.94757,1.94757,1.94743,1.94755,7927523.0
2007-12-27 09:55:00,1.94756,1.94763,1.94749,1.94755,8424372.0
2007-12-27 09:56:00,1.94745,1.94755,1.94729,1.94729,11571139.0
2007-12-27 09:57:00,1.94725,1.94758,1.94722,1.94758,7546775.0
2007-12-27 09:58:00,1.94773,1.94797,1.94771,1.94797,30663663.0
2007-12-27 09:59:00,1.94801,1.94829,1.94801,1.94829,18470733.0
2007-12-27 10:00:00,1.94836,1.94858,1.94832,1.94832,4263786.0
2007-12-27 10:01:00,1.94812,1.94812,1.94758,1.94758,30261634.0
2007-12-27 10:02:00,1.9476,1.94775,1.9476,1.94775,2881954.0
2007-12-27 10:03:00,1.94783,1.94811,1.94783,1.94785,767689.0
2007-12-27 10:04:00,1.94756,1.94776,1.94753,1.94753,7023933.0
2007-12-27 10:05:00,1.94756,1.94756,1.94741,1.94747,1052506.0
2007-12-27 10:06:00,1.94743,1.94744,1.94729,1.94738,4788981.0
2007-12-27 10:07:00,1.94716,1.94716,1.94689,1.94689,2230523.0
2007-12-27 10:08:00,1.94673,1.94673,1.94641,1.94668,5108259.0
2007-12-27 10:09:00,1.94673,1.94683,1.94645,1.94677,3451866.0
2007-12-27 10:10:00,1.94672,1.94682,1.94653,1.94682,6119502.0
2007-12-27 10:11:00,1.94697,1.94717,1.94697,1.94714,11096233.0
2007-12-27 10:12:00,1.9471,1.9471,1.94686,1.94687,9147962.0
2007-12-27 10:13:00,1.94688,1.94719,1.94688,1.94719,2972637.0
2007-12-27 10:14:00,1.9474,1.94772,1.9474,1.94772,7121449.0
2007-12-27 10:15:00,1.94777,1.94777,1.94727,1.94727,5049317.0
2007-12-27 10:16:00,1.94741,1.94768,1.94737,1.94768,6700142.0
2007-12-27 10:17:00,1.94767,1.94775,1.94727,1.94775,18483898.0
2007-12-27 10:18:00,1.94778,1.94825,1.94778,1.94825,3674650.0
2007-12-27 10:19:00,1.94831,1.94843,1.94831,1.94841,21172388.0
2007-12-27 10:20:00,1.94849,1.94857,1.94838,1.94857,6285545.0
2007-12-27 10:21:00,1.94848,1.9486,1.9482,1.9486,515920.0
2007-12-27 10:22:00,1.94842,1.94842,1.94816,1.94817,14627754.0
2007-12-27 10:23:00,1.94803,1.94803,1.94753,1.94753,16469400.0
2007-12-27 10:24:00,1.94753,1.94782,1.94753,1.94782,8155258.0
2007-12-27 10:25:00,1.94789,1.94842,1.94789,1.94842,1143010.0
2007-12-27 10:26:00,1.94852,1.94916,1.94852,1.94913,7457283.0
2007-12-27 10:27:00,1.94907,1.94909,1.94891,1.94894,3898576.0
2007-12-27 10:28:00,1.94902,1.94902,1.94877,1.94884,21802854.0
2007-12-27 10:29:00,1.94883,1.94915,1.94883,1.94888,1644111.0
2007-12-27 10:30:00,1.94875,1.94875,1.94821,1.94821,1624790.0
2007-12-27 10:31:00,1.94856,1.94882,1.94856,1.94878,6934991.0
2007-12-27 10:32:00,1.94872,1.94885,1.9487,1.94875,30017648.0
2007-12-27 10:33:00,1.94868,1.94877,1.94858,1.94859,5848578.0
2007-12-27 10:34:00,1.94846,1.9486,1.94844,1.94849,6126799.0
2007-12-27 10:35:00,1.94848,1.94848,1.9482,1.94842,2512909.0
2007-12-27 10:36:00,1.94846,1.9485,1.94846,1.9485,394721.0
2007-12-27 10:37:00,1.94869,1.94909,1.94869,1.94877,35970515.0
2007-12-27 10:38:00,1.94873,1.94937,1.94873,1.94937,9029790.0
2007-12-27 10:39:00,1.94958,1.94985,1.94958,1.94975,8102935.0
2007-12-27 10:40:00,1.94971,1.94995,1.94971,1.94995,1978559.0
2007-12-27 10:41:00,1.94987,1.94987,1.94957,1.94957,1769488.0
2007-12-27 10:42:00,1.94946,1.94997,1.94941,1.94997,3834809.0
2007-12-27 10:43:00,1.95008,1.95015,1.94992,1.95015,2430019.0
2007-12-27 10:44:00,1.95005,1.95083,1.95005,1.95083,4262568.0
2007-12-27 10:45:00,1.9507,1.95071,1.95056,1.95065,5536973.0
2007-12-27 10:46:00,1.95051,1.95122,1.95051,1.95122,4531607.0
2007-12-27 10:47:00,1.9512,1.9512,1.95095,1.95111,38443544.0
2007-12-27 10:48:00,1.95103,1.95103,1.95051,1.95051,5879681.0
2007-12-27 10:49:00,1.9501,1.95028,1.95,1.95,6015015.0
2007-12-27 10:50:00,1.94993,1.95002,1.94993,1.94995,6683156.0
2007-12-27 10:51:00,1.9498,1.9498,1.9495,1.94952,6690724.0
2007-12-27 10:52:00,1.94944,1.94951,1.94926,1.94951,5481819.0
2007-12-27 10:53:00,1.94942,1.94952,1.94923,1.94923,5775433.0
2007-12-27 10:54:00,1.94912,1.94956,1.94909,1.94956,1732218.0
2007-12-27 10:55:00,1.94968,1.94968,1.9495,1.94951,6136270.0
2007-12-27 10:56:00,1.94939,1.94939,1.94897,1.94909,13055665.0
2007-12-27 10:57:00,1.94908,1.94928,1.94908,1.94928,3470714.0
2007-12-27 10:58:00,1.94933,1.94933,1.94909,1.9492,4141592.0
2007-12-27 10:59:00,1.94938,1.94986,1.94938,1.94986,4743745.0
2007-12-27 11:00:00,1.94991,1.95019,1.94986,1.95019,2747243.0
2007-12-27 11:01:00,1.95043,1.95083,1.95043,1.95083,9572839.0
2007-12-27 11:02:00,1.95103,1.95131,1.95103,1.95119,4702694.0
2007-12-27 11:03:00,1.95106,1.95134,1.95106,1.95117,17131637.0
2007-12-27 11:04:00,1.95092,1.95092,1.95045,1.95054,3615935.0
2007-12-27 11:05:00,1.95053,1.95053,1.95034,1.95052,1852981.0
2007-12-27 11:06:00,1.95049,1.95061,1.95043,1.9505,4114772.0
2007-12-27 11:07:00,1.95048,1.95058,1.95018,1.95036,8223284.0
2007-12-27 11:08:00,1.95023,1.95025,1.95007,1.95009,14873913.0
2007-12-27 11:09:00,1.9501,1.95012,1.94984,1.95012,1320663.0
2007-12-27 11:10:00,1.95015,1.95035,1.95012,1.95035,13365027.0
2007-12-27 11:11:00,1.95043,1.95068,1.95043,1.95068,21642240.0
2007-12-27 11:12:00,1.95077,1.95087,1.95069,1.95087,8805108.0
2007-12-27 11:13:00,1.95086,1.95144,1.95086,1.95129,8580944.0
2007-12-27 11:14:00,1.95112,1.95112,1.95081,1.95081,13554058.0
2007-12-27 11:15:00,1.95059,1.95101,1.95059,1.951,11835650.0
2007-12-27 11:16:00,1.95104,1.95107,1.95102,1.95107,6335343.0
2007-12-27 11:17:00,1.95112,1.95133,1.95112,1.95131,6558665.0
2007-12-27 11:18:00,1.95132,1.95151,1.95128,1.9514,15158129.0
2007-12-27 11:19:00,1.95144,1.95144,1.95114,1.9514,6747583.0
2007-12-27 11:20:00,1.9513,1.9513,1.95115,1.95129,8461079.0
2007-12-27 11:21:00,1.95129,1.952,1.95129,1.95189,8582990.0
2007-12-27 11:22:00,1.952,1.95219,1.95196,1.952,5989808.0
2007-12-27 11:23:00,1.95191,1.952,1.95165,1.952,11104956.0
2007-12-27 11:24:00,1.95193,1.95213,1.95164,1.95213,579509.0
2007-12-27 11:25:00,1.95218,1.95218,1.95195,1.95195,8941617.0
2007-12-27 11:26:00,1.95181,1.95186,1.95172,1.95179,3688789.0
2007-12-27 11:27:00,1.95178,1.95197,1.95153,1.95179,12744475.0
2007-12-27 11:28:00,1.95205,1.95235,1.95205,1.95229,13204715.0
2007-12-27 11:29:00,1.95235,1.95279,1.95235,1.95279,9469125.0
2007-12-27 11:30:00,1.95288,1.95306,1.95285,1.95285,4293256.0
2007-12-27 11:31:00,1.95281,1.95281,1.95248,1.95248,51061293.0
2007-12-27 11:32:00,1.95248,1.95263,1.95248,1.95263,2363507.0
2007-12-27 11:33:00,1.95256,1.95284,1.95256,1.95284,3039991.0
2007-12-27 11:34:00,1.95306,1.95332,1.95306,1.95332,3991173.0
2007-12-27 11:35:00,1.95319,1.95333,1.95307,1.9533,3292428.0
2007-12-27 11:36:00,1.95327,1.95332,1.95321,1.95326,10655212.0
2007-12-27 11:37:00,1.95314,1.95339,1.95314,1.95329,2868781.0
2007-12-27 11:38:00,1.95333,1.95334,1.95316,1.95334,2318969.0
2007-12-27 11:39:00,1.95329,1.95336,1.95318,1.95318,4701521.0
2007-12-27 11:40:00,1.95335,1.95335,1.95298,1.95321,8142697.0
2007-12-27 11:41:00,1.95334,1.95376,1.95334,1.95376,9351344.0
2007-12-27 11:42:00,1.95387,1.95398,1.9538,1.9538,9541744.0
2007-12-27 11:43:00,1.95376,1.9539,1.95367,1.9539,3511428.0
2007-12-27 11:44:00,1.95405,1.9544,1.95405,1.95436,18307400.0
2007-12-27 11:45:00,1.95448,1.95534,1.95448,1.95533,6508229.0
2007-12-27 11:46:00,1.95552,1.95587,1.95552,1.95587,23203043.0
2007-12-27 11:47:00,1.95599,1.95616,1.95599,1.95609,3235096.0
2007-12-27 11:48:00,1.95613,1.95665,1.95613,1.9566,10129760.0
2007-12-27 11:49:00,1.95659,1.95689,1.95659,1.95679,6219392.0
2007-12-27 11:50:00,1.95683,1.95732,1.95683,1.95732,8065469.0
2007-12-27 11:51:00,1.95731,1.95748,1.95712,1.95712,1329278.0
2007-12-27 11:52:00,1.95715,1.95739,1.95715,1.95739,3311084.0
2007-12-27 11:53:00,1.95733,1.95737,1.95696,1.95696,8487299.0
2007-12-27 11:54:00,1.95712,1.95759,1.95712,1.95759,4360732.0
2007-12-27 11:55:00,1.95771,1.95801,1.95771,1.95784,32113119.0
2007-12-27 11:56:00,1.95774,1.95782,1.95762,1.95777,12498639.0
2007-12-27 11:57:00,1.95782,1.95789,1.95778,1.95778,7839315.0
2007-12-27 11:58:00,1.95775,1.95775,1.95624,1.95744,5706071.0
2007-12-27 11:59:00,1.9577,1.95799,1.9577,1.95799,9383875.0
2007-12-27 12:00:00,1.95797,1.95797,1.95769,1.95785,9809590.0
2007-12-27 12:01:00,1.95791,1.95801,1.95778,1.95783,26652061.0
2007-12-27 12:02:00,1.95783,1.95789,1.95774,1.95789,1391561.0
2007-12-27 12:03:00,1.95793,1.95804,1.95774,1.95804,5463863.0
2007-12-27 12:04:00,1.95798,1.95798,1.95786,1.95786,2087955.0
2007-12-27 12:05:00,1.95772,1.95772,1.95726,1.95731,754688.0
2007-12-27 12:06:00,1.95729,1.9576,1.95729,1.9576,5020623.0
2007-12-27 12:07:00,1.95789,1.95826,1.95789,1.9582,53008199.0
2007-12-27 12:08:00,1.95805,1.95805,1.95781,1.95781,22599505.0
2007-12-27 12:09:00,1.95777,1.95836,1.95777,1.95836,5367310.0
2007-12-27 12:10:00,1.95839,1.9585,1.9581,1.9581,3723066.0
2007-12-27 12:11:00,1.95786,1.95797,1.95778,1.95795,2566578.0
2007-12-27 12:12:00,1.95797,1.95797,1.9577,1.9577,6358498.0
2007-12-27 12:13:00,1.95752,1.95755,1.95714,1.95714,9877740.0
2007-12-27 12:14:00,1.95705,1.95705,1.95688,1.95691,5920453.0
2007-12-27 12:15:00,1.95719,1.95754,1.95719,1.95754,16615893.0
2007-12-27 12:16:00,1.95744,1.95744,1.95717,1.95731,3017158.0
2007-12-27 12:17:00,1.95729,1.95729,1.95681,1.95697,5500240.0
2007-12-27 12:18:00,1.95688,1.95705,1.95688,1.95704,5940222.0
2007-12-27 12:19:00,1.95707,1.95749,1.95707,1.95744,911888.0
2007-12-27 12:20:00,1.95735,1.95735,1.95697,1.95697,7124654.0
2007-12-27 12:21:00,1.9569,1.95714,1.95676,1.95714,5911979.0
2007-12-27 12:22:00,1.9567,1.957,1.95657,1.95657,7299999.0
2007-12-27 12:23:00,1.95656,1.95656,1.95638,1.95651,3561464.0
2007-12-27 12:24:00,1.95645,1.95645,1.9562,1.95628,13341887.0
2007-12-27 12:25:00,1.9562,1.9562,1.95582,1.95582,5589111.0
2007-12-27 12:26:00,1.9563,1.95661,1.9563,1.95651,10207239.0
2007-12-27 12:27:00,1.95658,1.95679,1.95638,1.95638,1569879.0
2007-12-27 12:28:00,1.95664,1.95664,1.95646,1.95649,19488755.0
2007-12-27 12:29:00,1.95622,1.95622,1.95542,1.95542,4282798.0
2007-12-27 12:30:00,1.95555,1.95567,1.95555,1.95564,7482043.0
2007-12-27 12:31:00,1.95553,1.95553,1.95502,1.95502,5568081.0
2007-12-27 12:32:00,1.95498,1.95498,1.95477,1.95477,3608836.0
2007-12-27 12:33:00,1.95479,1.95479,1.9546,1.9547,8831908.0
2007-12-27 12:34:00,1.9547,1.95498,1.95449,1.95498,9608126.0
2007-12-27 12:35:00,1.95518,1.95544,1.95518,1.95538,987793.0
2007-12-27 12:36:00,1.95516,1.95564,1.95516,1.95564,2252369.0
2007-12-27 12:37:00,1.95571,1.9566,1.95571,1.9566,2578769.0
2007-12-27 12:38:00,1.95658,1.95676,1.95657,1.95676,2160379.0
2007-12-27 12:39:00,1.95679,1.95704,1.95679,1.95704,6179057.0
2007-12-27 12:40:00,1.95705,1.95738,1.95702,1.95738,3509967.0
2007-12-27 12:41:00,1.95739,1.95806,1.95739,1.95806,2096501.0
2007-12-27 12:42:00,1.95815,1.95832,1.95815,1.95816,8808038.0
2007-12-27 12:43:00,1.95799,1.95801,1.95779,1.95801,22713246.0
2007-12-27 12:44:00,1.95809,1.95823,1.95805,1.95823,4113763.0
2007-12-27 12:45:00,1.9583,1.95851,1.95817,1.95851,52446649.0
2007-12-27 12:46:00,1.95846,1.95846,1.9583,1.95833,19208898.0
2007-12-27 12:47:00,1.95826,1.95833,1.95825,1.95825,2068093.0
2007-12-27 12:48:00,1.95824,1.95842,1.95817,1.95817,2529737.0
2007-12-27 12:49:00,1.95813,1.9582,1.95791,1.95791,2734233.0
2007-12-27 12:50:00,1.95797,1.95803,1.95777,1.95777,10349095.0
2007-12-27 12:51:00,1.95791,1.95791,1.95729,1.95729,498309.0
2007-12-27 12:52:00,1.9571,1.95726,1.95698,1.95726,5125501.0
2007-12-27 12:53:00,1.95712,1.95726,1.95708,1.95717,3288187.0
2007-12-27 12:54:00,1.95698,1.95698,1.95636,1.95636,3800009.0
2007-12-27 12:55:00,1.95648,1.95683,1.95648,1.95678,5136902.0
2007-12-27 12:56:00,1.95683,1.95686,1.95666,1.95666,5133852.0
2007-12-27 12:57:00,1.95653,1.95667,1.95651,1.95657,1559778.0
2007-12-27 12:58:00,1.95641,1.95661,1.95612,1.95636,20113743.0
2007-12-27 12:59:00,1.95652,1.95677,1.95652,1.95671,3189373.0
2007-12-27 13:00:00,1.95668,1.95717,1.95668,1.95717,2652304.0
2007-12-27 13:01:00,1.95729,1.95732,1.9568,1.9568,7301891.0
2007-12-27 13:02:00,1.95675,1.95681,1.95665,1.95681,2781073.0
2007-12-27 13:03:00,1.9569,1.95713,1.9569,1.9569,21821553.0
2007-12-27 13:04:00,1.95698,1.95703,1.95671,1.95671,5261900.0
2007-12-27 13:05:00,1.95655,1.95655,1.95642,1.95642,1428673.0
2007-12-27 13:06:00,1.95644,1.95644,1.95618,1.95619,17905030.0
2007-12-27 13:07:00,1.95613,1.95631,1.95607,1.95607,4351404.0
2007-12-27 13:08:00,1.95596,1.95596,1.95544,1.95544,2747802.0
2007-12-27 13:09:00,1.95585,1.95632,1.95585,1.95632,2124249.0
2007-12-27 13:10:00,1.95637,1.95647,1.95618,1.95618,1691687.0
2007-12-27 13:11:00,1.95615,1.95678,1.95599,1.9565,2023647.0
2007-12-27 13:12:00,1.95658,1.95658,1.95592,1.95592,10155910.0
2007-12-27 13:13:00,1.9559,1.9559,1.95529,1.95529,2166026.0
2007-12-27 13:14:00,1.95552,1.95564,1.95549,1.95564,6201320.0
2007-12-27 13:15:00,1.95554,1.95554,1.95541,1.95553,4265764.0
2007-12-27 13:16:00,1.95553,1.95559,1.95544,1.95544,7045063.0
2007-12-27 13:17:00,1.95522,1.95522,1.95471,1.95481,10480557.0
2007-12-27 13:18:00,1.95486,1.95494,1.95477,1.95477,4171246.0
2007-12-27 13:19:00,1.95459,1.95465,1.95455,1.95455,1885900.0
2007-12-27 13:20:00,1.95465,1.95477,1.95456,1.95477,7953679.0
2007-12-27 13:21:00,1.95473,1.95473,1.95432,1.95432,1363781.0
2007-12-27 13:22:00,1.95422,1.95422,1.95388,1.95398,3322183.0
2007-12-27 13:23:00,1.95398,1.95407,1.95367,1.95373,9214993.0
2007-12-27 13:24:00,1.95371,1.95378,1.95356,1.95378,20885078.0
2007-12-27 13:25:00,1.95378,1.95394,1.95378,1.95389,15486253.0
2007-12-27 13:26:00,1.95382,1.954,1.95371,1.954,9218851.0
2007-12-27 13:27:00,1.95405,1.95405,1.95377,1.95377,3847543.0
2007-12-27 13:28:00,1.954,1.9542,1.954,1.95409,5748503.0
2007-12-27 13:29:00,1.95397,1.95397,1.95375,1.95377,10656943.0
2007-12-27 13:30:00,1.95388,1.95416,1.95388,1.95415,5297559.0
2007-12-27 13:31:00,1.95427,1.95449,1.95427,1.95439,4714309.0
2007-12-27 13:32:00,1.95443,1.95443,1.95398,1.95428,3352182.0
2007-12-27 13:33:00,1.95444,1.95489,1.95444,1.95489,1657815.0
2007-12-27 13:34:00,1.95513,1.95542,1.95503,1.95509,9385014.0
2007-12-27 13:35:00,1.95493,1.95502,1.95477,1.95488,3364183.0
2007-12-27 13:36:00,1.95484,1.95491,1.95484,1.95484,2417953.0
2007-12-27 13:37:00,1.95477,1.95477,1.95434,1.95434,17483173.0
2007-12-27 13:38:00,1.95429,1.95439,1.95391,1.95414,29747107.0
2007-12-27 13:39:00,1.95413,1.95422,1.95408,1.95408,24698193.0
2007-12-27 13:40:00,1.95394,1.95394,1.95373,1.95373,6253024.0
2007-12-27 13:41:00,1.95376,1.95393,1.95376,1.95385,1511939.0
2007-12-27 13:42:00,1.95374,1.95378,1.95363,1.95366,13121277.0
2007-12-27 13:43:00,1.95348,1.95348,1.95326,1.95327,21106747.0
2007-12-27 13:44:00,1.9535,1.95386,1.95348,1.95348,10996171.0
2007-12-27 13:45:00,1.95348,1.95348,1.95319,1.95321,17383759.0
2007-12-27 13:46:00,1.95316,1.95316,1.9529,1.9529,9003125.0
2007-12-27 13:47:00,1.95268,1.95308,1.95268,1.95308,2301242.0
2007-12-27 13:48:00,1.95301,1.95312,1.95289,1.953,12842856.0
2007-12-27 13:49:00,1.95318,1.95374,1.95318,1.95374,2781413.0
2007-12-27 13:50:00,1.95368,1.95385,1.95368,1.95385,4170389.0
2007-12-27 13:51:00,1.95374,1.95413,1.95374,1.95405,4876923.0
2007-12-27 13:52:00,1.95419,1.95428,1.95417,1.95428,22522241.0
2007-12-27 13:53:00,1.95442,1.95503,1.95442,1.95503,7594491.0
2007-12-27 13:54:00,1.95505,1.95568,1.95499,1.95568,3740837.0
2007-12-27 13:55:00,1.95584,1.956,1.95577,1.95577,6654158.0
2007-12-27 13:56:00,1.95567,1.95573,1.95522,1.95553,13923774.0
2007-12-27 13:57:00,1.95556,1.95577,1.95556,1.95571,1016357.0
2007-12-27 13:58:00,1.9557,1.9557,1.95564,1.95564,6491795.0
2007-12-27 13:59:00,1.9556,1.9556,1.95524,1.95524,3145961.0
2007-12-27 14:00:00,1.95534,1.95581,1.95534,1.95554,7215126.0
2007-12-27 14:01:00,1.95557,1.95606,1.95557,1.95606,3363585.0
2007-12-27 14:02:00,1.95619,1.95683,1.95614,1.95683,3648858.0
2007-12-27 14:03:00,1.95697,1.95741,1.95697,1.95723,14107191.0
2007-12-27 14:04:00,1.95729,1.9574,1.95725,1.95738,2332412.0
2007-12-27 14:05:00,1.95736,1.95742,1.95699,1.95725,24688563.0
2007-12-27 14:06:00,1.95715,1.95721,1.95679,1.95679,9586868.0
2007-12-27 14:07:00,1.95679,1.95702,1.95679,1.95696,1051822.0
2007-12-27 14:08:00,1.95693,1.95729,1.95674,1.95729,8771199.0
2007-12-27 14:09:00,1.95731,1.95763,1.95731,1.95763,2683949.0
2007-12-27 14:10:00,1.95768,1.95791,1.95768,1.95791,1774761.0
2007-12-27 14:11:00,1.95793,1.95819,1.95793,1.95819,19247372.0
2007-12-27 14:12:00,1.95823,1.95844,1.95823,1.95844,4897028.0
2007-12-27 14:13:00,1.95847,1.95874,1.95844,1.95863,2033200.0
2007-12-27 14:14:00,1.95882,1.95915,1.95865,1.95915,5538390.0
2007-12-27 14:15:00,1.95901,1.95904,1.95881,1.95904,580781.0
2007-12-27 14:16:00,1.95897,1.95903,1.95882,1.95882,3796089.0
2007-12-27 14:17:00,1.95883,1.9589,1.95869,1.95871,5060425.0
2007-12-27 14:18:00,1.95854,1.95882,1.95854,1.95882,14137487.0
2007-12-27 14:19:00,1.95879,1.95904,1.95874,1.95904,8887707.0
2007-12-27 14:20:00,1.95918,1.95951,1.95918,1.95951,6262364.0
2007-12-27 14:21:00,1.9596,1.96021,1.9596,1.96021,10141712.0
2007-12-27 14:22:00,1.96031,1.96084,1.96031,1.96084,5422427.0
2007-12-27 14:23:00,1.96085,1.96127,1.96085,1.96127,5223339.0
2007-12-27 14:24:00,1.96131,1.96163,1.96131,1.96163,8213794.0
2007-12-27 14:25:00,1.96165,1.9619,1.96155,1.96155,4627319.0
2007-12-27 14:26:00,1.96167,1.96167,1.9607,1.96095,20240377.0
2007-12-27 14:27:00,1.96089,1.96089,1.96076,1.96077,3859158.0
2007-12-27 14:28:00,1.96066,1.96066,1.96018,1.96018,2235607.0
2007-12-27 14:29:00,1.95997,1.95999,1.95981,1.95981,3504267.0
2007-12-27 14:30:00,1.9598,1.9598,1.9593,1.95934,4306095.0
2007-12-27 14:31:00,1.95949,1.95966,1.95928,1.95928,16884351.0
2007-12-27 14:32:00,1.95928,1.95936,1.95928,1.95931,8162247.0
2007-12-27 14:33:00,1.95933,1.95969,1.95932,1.95969,13240648.0
2007-12-27 14:34:00,1.95974,1.95983,1.9596,1.9596,1337038.0
2007-12-27 14:35:00,1.95967,1.95969,1.95952,1.95969,2292235.0
2007-12-27 14:36:00,1.95984,1.9602,1.95984,1.9602,10940487.0
2007-12-27 14:37:00,1.9603,1.96032,1.9602,1.96032,29065509.0
2007-12-27 14:38:00,1.9603,1.96039,1.96022,1.96033,3679324.0
2007-12-27 14:39:00,1.96035,1.96053,1.96032,1.96033,2270324.0
2007-12-27 14:40:00,1.96022,1.96025,1.96007,1.96007,29634873.0
2007-12-27 14:41:00,1.96022,1.96034,1.96007,1.96023,753863.0
2007-12-27 14:42:00,1.96021,1.96031,1.95998,1.95998,2283366.0
2007-12-27 14:43:00,1.96009,1.96028,1.96009,1.96019,7843324.0
2007-12-27 14:44:00,1.96017,1.96041,1.96017,1.96025,8219893.0
2007-12-27 14:45:00,1.96001,1.96015,1.96001,1.96005,3321915.0
2007-12-27 14:46:00,1.95981,1.95981,1.95951,1.95951,12354069.0
2007-12-27 14:47:00,1.95964,1.96022,1.95964,1.95992,28217679.0
2007-12-27 14:48:00,1.95979,1.95979,1.95951,1.95957,4583043.0
2007-12-27 14:49:00,1.9596,1.95961,1.95952,1.9596,1389655.0
2007-12-27 14:50:00,1.95954,1.95957,1.95941,1.95941,2114317.0
2007-12-27 14:51:00,1.95921,1.9593,1.95916,1.95925,6510329.0
2007-12-27 14:52:00,1.95941,1.95956,1.95941,1.95956,3539297.0
2007-12-27 14:53:00,1.95956,1.95962,1.9595,1.95952,1916909.0
2007-12-27 14:54:00,1.95943,1.95966,1.95935,1.95935,13740721.0
2007-12-27 14:55:00,1.95942,1.95959,1.95942,1.95951,5890316.0
2007-12-27 14:56:00,1.95933,1.95941,1.95917,1.95917,6825257.0
2007-12-27 14:57:00,1.95912,1.95912,1.9589,1.95893,3190126.0
2007-12-27 14:58:00,1.95896,1.95901,1.95895,1.95895,5572319.0
2007-12-27 14:59:00,1.95887,1.95887,1.95825,1.95825,325155.0
2007-12-27 15:00:00,1.95817,1.95817,1.95721,1.95721,5533327.0
2007-12-27 15:01:00,1.95717,1.95724,1.95699,1.95699,1231212.0
2007-12-27 15:02:00,1.95703,1.95703,1.9568,1.9568,2259719.0
2007-12-27 15:03:00,1.95662,1.95695,1.95641,1.95641,1914805.0
2007-12-27 15:04:00,1.95615,1.95615,1.95507,1.95507,8657181.0
2007-12-27 15:05:00,1.95489,1.95493,1.95466,1.95466,16504348.0
2007-12-27 15:06:00,1.95481,1.95547,1.95481,1.95547,6111344.0
2007-12-27 15:07:00,1.95545,1.95545,1.95401,1.95536,1359027.0
2007-12-27 15:08:00,1.95543,1.95543,1.95518,1.9552,8656506.0
2007-12-27 15:09:00,1.95526,1.95596,1.95526,1.95594,3647472.0
2007-12-27 15:10:00,1.95608,1.9567,1.95608,1.9567,5997463.0
2007-12-27 15:11:00,1.95692,1.95713,1.95692,1.95713,852079.0
2007-12-27 15:12:00,1.95705,1.95705,1.95671,1.95671,6175773.0
2007-12-27 15:13:00,1.9566,1.9566,1.9562,1.95621,3418903.0
2007-12-27 15:14:00,1.95634,1.95665,1.95634,1.95665,11425528.0
2007-12-27 15:15:00,1.95657,1.95657,1.95613,1.95622,3749096.0
2007-12-27 15:16:00,1.95635,1.95647,1.95631,1.95631,4521754.0
2007-12-27 15:17:00,1.95632,1.95659,1.95632,1.95653,8410211.0
2007-12-27 15:18:00,1.95654,1.95654,1.95615,1.95619,2841350.0
2007-12-27 15:19:00,1.95614,1.95629,1.95614,1.95622,14195496.0
2007-12-27 15:20:00,1.95616,1.95616,1.95538,1.95538,8899438.0
2007-12-27 15:21:00,1.95521,1.95527,1.95506,1.95527,6518639.0
2007-12-27 15:22:00,1.95527,1.95527,1.95465,1.95465,13509136.0
2007-12-27 15:23:00,1.95475,1.95518,1.95475,1.95497,29273825.0
2007-12-27 15:24:00,1.95505,1.95517,1.95486,1.95486,5924650.0
2007-12-27 15:25:00,1.95497,1.95497,1.95469,1.95479,8178932.0
2007-12-27 15:26:00,1.95478,1.95478,1.95452,1.95452,18106304.0
2007-12-27 15:27:00,1.95436,1.95436,1.95387,1.95392,14072691.0
2007-12-27 15:28:00,1.95398,1.95419,1.95398,1.95419,16990207.0
2007-12-27 15:29:00,1.9539,1.95464,1.9539,1.95464,13510596.0
2007-12-27 15:30:00,1.95457,1.9551,1.95445,1.9551,6019303.0
2007-12-27 15:31:00,1.95518,1.95544,1.95501,1.95544,8483100.0
2007-12-27 15:32:00,1.95546,1.95567,1.95546,1.95565,9293807.0
2007-12-27 15:33:00,1.95578,1.956,1.95554,1.956,1708753.0
2007-12-27 15:34:00,1.95607,1.95633,1.95607,1.95633,4687435.0
2007-12-27 15:35:00,1.95637,1.95664,1.95634,1.95664,1645432.0
2007-12-27 15:36:00,1.95684,1.95684,1.95593,1.95593,8140276.0
2007-12-27 15:37:00,1.95554,1.95561,1.95529,1.95535,5814228.0
2007-12-27 15:38:00,1.95537,1.95549,1.95529,1.95535,10956824.0
2007-12-27 15:39:00,1.95508,1.95578,1.95508,1.95578,2494789.0
2007-12-27 15:40:00,1.95593,1.95611,1.95593,1.95609,2267131.0
2007-12-27 15:41:00,1.95605,1.95605,1.95594,1.95599,11270677.0
2007-12-27 15:42:00,1.95603,1.95611,1.95568,1.95611,8300842.0
2007-12-27 15:43:00,1.95617,1.95697,1.95617,1.95697,1863495.0
2007-12-27 15:44:00,1.95723,1.95728,1.95696,1.95696,2659441.0
2007-12-27 15:45:00,1.95681,1.95681,1.95648,1.95648,4764564.0
2007-12-27 15:46:00,1.95635,1.95642,1.95633,1.95642,1674943.0
2007-12-27 15:47:00,1.95623,1.95631,1.95594,1.95631,24237708.0
2007-12-27 15:48:00,1.95618,1.95675,1.95618,1.95665,6499677.0
2007-12-27 15:49:00,1.9567,1.9568,1.9565,1.95672,3496803.0
2007-12-27 15:50:00,1.95654,1.95679,1.95654,1.95678,16703498.0
2007-12-27 15:51:00,1.95672,1.95672,1.95583,1.95589,9963466.0
2007-12-27 15:52:00,1.95583,1.95587,1.95583,1.95587,2381465.0
2007-12-27 15:53:00,1.9558,1.95583,1.9557,1.9557,3165977.0
2007-12-27 15:54:00,1.95572,1.95581,1.95566,1.95575,7730487.0
2007-12-27 15:55:00,1.95578,1.95624,1.95547,1.95624,6561494.0
2007-12-27 15:56:00,1.95636,1.9564,1.95492,1.95633,5388396.0
2007-12-27 15:57:00,1.95623,1.95623,1.95603,1.95605,64298342.0
2007-12-27 15:58:00,1.95608,1.95608,1.95578,1.95578,22303462.0
2007-12-27 15:59:00,1.95563,1.95563,1.95541,1.95546,1710097.0
2007-12-27 16:00:00,1.95553,1.9556,1.95546,1.95546,4471157.0
2007-12-27 16:01:00,1.95539,1.95539,1.95419,1.95419,4086948.0
2007-12-27 16:02:00,1.95399,1.95399,1.95356,1.95358,15024725.0
2007-12-27 16:03:00,1.9536,1.95372,1.95359,1.9536,22125085.0
2007-12-27 16:04:00,1.95354,1.95354,1.95329,1.95329,21180787.0
2007-12-27 16:05:00,1.95321,1.95321,1.95298,1.95311,4300164.0
2007-12-27 16:06:00,1.95309,1.9532,1.95281,1.95293,6312321.0
2007-12-27 16:07:00,1.95299,1.95323,1.95288,1.95323,5413018.0
2007-12-27 16:08:00,1.95324,1.95324,1.95243,1.95243,8284402.0
2007-12-27 16:09:00,1.95233,1.95233,1.95184,1.95184,6371920.0
2007-12-27 16:10:00,1.95185,1.9519,1.9516,1.9516,3076849.0
2007-12-27 16:11:00,1.9515,1.9515,1.95046,1.95046,9568949.0
2007-12-27 16:12:00,1.95024,1.95028,1.95004,1.95028,4646268.0
2007-12-27 16:13:00,1.95042,1.95054,1.95029,1.95029,15026496.0
2007-12-27 16:14:00,1.95046,1.95093,1.95044,1.95093,1380610.0
2007-12-27 16:15:00,1.95104,1.95104,1.95085,1.95092,2827576.0
2007-12-27 16:16:00,1.95084,1.95096,1.95072,1.95096,4958999.0
2007-12-27 16:17:00,1.95102,1.95119,1.95102,1.9511,6608125.0
2007-12-27 16:18:00,1.95102,1.95102,1.95063,1.95063,7174334.0
2007-12-27 16:19:00,1.95076,1.95084,1.95067,1.95067,15785800.0
2007-12-27 16:20:00,1.95088,1.95093,1.95088,1.95093,3398235.0
2007-12-27 16:21:00,1.95126,1.95191,1.95126,1.95185,760531.0
2007-12-27 16:22:00,1.95198,1.95213,1.95188,1.95188,11835652.0
2007-12-27 16:23:00,1.95209,1.95276,1.95209,1.95276,4423281.0
2007-12-27 16:24:00,1.95285,1.95309,1.95285,1.95302,2543792.0
2007-12-27 16:25:00,1.95307,1.9532,1.95301,1.9532,9794483.0
2007-12-27 16:26:00,1.95328,1.95345,1.95328,1.95333,7134723.0
2007-12-27 16:27:00,1.95334,1.95334,1.95311,1.95311,737104.0
2007-12-27 16:28:00,1.95323,1.95323,1.95286,1.95286,1825087.0
2007-12-27 16:29:00,1.95277,1.95277,1.9523,1.9523,6113017.0
2007-12-27 16:30:00,1.9522,1.9523,1.95201,1.9523,11304745.0
2007-12-27 16:31:00,1.95225,1.95257,1.95225,1.95255,4845444.0
2007-12-27 16:32:00,1.95261,1.95271,1.95252,1.95261,8049560.0
2007-12-27 16:33:00,1.95263,1.95267,1.95246,1.95263,20023398.0
2007-12-27 16:34:00,1.95261,1.95265,1.95232,1.95237,5557851.0
2007-12-27 16:35:00,1.9522,1.95242,1.95212,1.95242,22432256.0
2007-12-27 16:36:00,1.95272,1.95339,1.95272,1.95339,14384040.0
2007-12-27 16:37:00,1.95339,1.95346,1.95328,1.95335,13461679.0
2007-12-27 16:38:00,1.95335,1.95335,1.95313,1.95318,13511763.0
2007-12-27 16:39:00,1.95315,1.95324,1.95312,1.95317,4187302.0
2007-12-27 16:40:00,1.95316,1.95337,1.95305,1.95305,6011081.0
2007-12-27 16:41:00,1.95291,1.95291,1.95251,1.95271,1229341.0
2007-12-27 16:42:00,1.95255,1.9527,1.95245,1.95254,22245206.0
2007-12-27 16:43:00,1.9524,1.95259,1.95223,1.95235,24938161.0
2007-12-27 16:44:00,1.95231,1.95231,1.95207,1.95221,14325302.0
2007-12-27 16:45:00,1.95214,1.95215,1.9519,1.95205,1793203.0
2007-12-27 16:46:00,1.95202,1.95227,1.95202,1.95227,3864823.0
2007-12-27 16:47:00,1.95224,1.95224,1.95194,1.95203,6795126.0
2007-12-27 16:48:00,1.95195,1.95195,1.95157,1.95173,2659863.0
2007-12-27 16:49:00,1.95176,1.95187,1.95163,1.95169,3407015.0
2007-12-27 16:50:00,1.95171,1.95201,1.95171,1.95201,5418856.0
2007-12-27 16:51:00,1.95204,1.95204,1.95161,1.95182,7714020.0
2007-12-27 16:52:00,1.9517,1.95175,1.95154,1.95175,11202498.0
2007-12-27 16:53:00,1.95168,1.9519,1.95168,1.95173,12298407.0
2007-12-27 16:54:00,1.95182,1.95182,1.9516,1.9517,967693.0
2007-12-27 16:55:00,1.95182,1.95192,1.95178,1.95185,5912184.0
2007-12-27 16:56:00,1.95183,1.95183,1.95153,1.95167,5953134.0
2007-12-27 16:57:00,1.95165,1.95168,1.95159,1.9516,3841137.0
2007-12-27 16:58:00,1.95158,1.95159,1.95122,1.95122,3971748.0
2007-12-27 16:59:00,1.95103,1.95103,1.95052,1.95052,5804016.0
2007-12-27 17:00:00,1.95056,1.95065,1.95033,1.95065,4355476.0
2007-12-27 17:01:00,1.95065,1.95077,1.95056,1.95058,2590872.0
2007-12-27 17:02:00,1.95037,1.95037,1.9502,1.9502,5059380.0
2007-12-27 17:03:00,1.95019,1.95022,1.95002,1.95022,14681379.0
2007-12-27 17:04:00,1.95008,1.95078,1.95008,1.95078,12878463.0
2007-12-27 17:05:00,1.95086,1.95086,1.95058,1.95058,35058786.0
2007-12-27 17:06:00,1.95058,1.95066,1.95047,1.95064,2874934.0
2007-12-27 17:07:00,1.95088,1.95139,1.95088,1.95139,5106884.0
2007-12-27 17:08:00,1.95133,1.9517,1.95133,1.9517,13850808.0
2007-12-27 17:09:00,1.95172,1.95199,1.95172,1.95199,3915299.0
2007-12-27 17:10:00,1.95227,1.95227,1.95213,1.95213,3314864.0
2007-12-27 17:11:00,1.95231,1.95254,1.95228,1.95238,17225825.0
2007-12-27 17:12:00,1.95219,1.95219,1.95178,1.95178,18826173.0
2007-12-27 17:13:00,1.95156,1.95156,1.95087,1.95087,10803963.0
2007-12-27 17:14:00,1.95089,1.95089,1.95066,1.95066,3187648.0
2007-12-27 17:15:00,1.95069,1.95095,1.95066,1.95095,2980442.0
2007-12-27 17:16:00,1.95098,1.95113,1.9509,1.95113,4941873.0
2007-12-27 17:17:00,1.95119,1.95146,1.95114,1.95142,16849344.0
2007-12-27 17:18:00,1.95154,1.95176,1.95154,1.95176,6976950.0
2007-12-27 17:19:00,1.9518,1.95235,1.9518,1.95221,2018752.0
2007-12-27 17:20:00,1.95233,1.95237,1.95224,1.95235,7066654.0
2007-12-27 17:21:00,1.95245,1.95265,1.95244,1.95265,5119081.0
2007-12-27 17:22:00,1.95259,1.95282,1.95259,1.95282,12175149.0
2007-12-27 17:23:00,1.95281,1.95281,1.9525,1.9525,16847304.0
2007-12-27 17:24:00,1.95234,1.95234,1.95168,1.95168,2003719.0
2007-12-27 17:25:00,1.95167,1.95178,1.95167,1.9517,12612015.0
2007-12-27 17:26:00,1.95164,1.95168,1.95151,1.95151,13376749.0
2007-12-27 17:27:00,1.95132,1.95132,1.95062,1.95062,1995775.0
2007-12-27 17:28:00,1.95059,1.95103,1.95059,1.95103,8243595.0
2007-12-27 17:29:00,1.95109,1.95109,1.95088,1.95104,1325084.0
2007-12-27 17:30:00,1.95111,1.95142,1.95108,1.95142,3861520.0
2007-12-27 17:31:00,1.95144,1.95144,1.95123,1.95123,5589234.0
2007-12-27 17:32:00,1.95102,1.95102,1.95056,1.95056,13516416.0
2007-12-27 17:33:00,1.95026,1.95026,1.95003,1.95004,7380384.0
2007-12-27 17:34:00,1.95003,1.95028,1.95003,1.95028,2346225.0
2007-12-27 17:35:00,1.95017,1.95017,1.94955,1.94996,1516295.0
2007-12-27 17:36:00,1.95003,1.95003,1.94985,1.94985,5623682.0
2007-12-27 17:37:00,1.94968,1.94968,1.94937,1.94957,9446157.0
2007-12-27 17:38:00,1.94954,1.94968,1.94945,1.94955,4874254.0
2007-12-27 17:39:00,1.94948,1.95003,1.94948,1.95003,5603668.0
2007-12-27 17:40:00,1.94995,1.95006,1.94966,1.94966,6389126.0
2007-12-27 17:41:00,1.94948,1.94982,1.94948,1.94975,5780022.0
2007-12-27 17:42:00,1.94984,1.94994,1.94972,1.94972,12858397.0
2007-12-27 17:43:00,1.94956,1.94956,1.94941,1.94941,12333538.0
2007-12-27 17:44:00,1.94955,1.94968,1.94955,1.94958,11541897.0
2007-12-27 17:45:00,1.94966,1.94966,1.94949,1.94951,2497821.0
2007-12-27 17:46:00,1.94937,1.94946,1.94925,1.94925,9287541.0
2007-12-27 17:47:00,1.94922,1.94936,1.94915,1.94936,3399489.0
2007-12-27 17:48:00,1.94961,1.94968,1.94949,1.94949,1971855.0
2007-12-27 17:49:00,1.94944,1.94952,1.94941,1.94941,2599626.0
2007-12-27 17:50:00,1.94928,1.9493,1.94921,1.9493,57102611.0
2007-12-27 17:51:00,1.94915,1.94939,1.94915,1.94928,3903900.0
2007-12-27 17:52:00,1.94934,1.9494,1.94787,1.94912,4695348.0
2007-12-27 17:53:00,1.94922,1.94951,1.94902,1.94943,856287.0
2007-12-27 17:54:00,1.94947,1.94955,1.9494,1.94955,3306418.0
2007-12-27 17:55:00,1.94957,1.94958,1.94948,1.94948,3897214.0
2007-12-27 17:56:00,1.94944,1.94944,1.94913,1.9493,2899362.0
2007-12-27 17:57:00,1.9494,1.94976,1.9494,1.94976,3970760.0
2007-12-27 17:58:00,1.94992,1.95042,1.94992,1.95042,13773988.0
2007-12-27 17:59:00,1.95036,1.95036,1.95004,1.95004,4489192.0
2007-12-27 18:00:00,1.94992,1.94992,1.94915,1.94925,18659944.0
2007-12-27 18:01:00,1.94916,1.94916,1.94888,1.9491,1332779.0
2007-12-27 18:02:00,1.94912,1.94912,1.94889,1.94898,2073281.0
2007-12-27 18:03:00,1.94898,1.94898,1.94876,1.94896,8029836.0
2007-12-27 18:04:00,1.94892,1.94904,1.94886,1.94903,7296617.0
2007-12-27 18:05:00,1.94916,1.94949,1.94899,1.94949,6909041.0
2007-12-27 18:06:00,1.94958,1.94998,1.9495,1.94998,19932212.0
2007-12-27 18:07:00,1.95005,1.95037,1.95001,1.95037,1664489.0
2007-12-27 18:08:00,1.95058,1.9506,1.95054,1.95059,1206197.0
2007-12-27 18:09:00,1.95063,1.95063,1.95044,1.95052,20238324.0
2007-12-27 18:10:00,1.95061,1.95065,1.95046,1.95046,2357518.0
2007-12-27 18:11:00,1.95035,1.95045,1.95033,1.95043,509220.0
2007-12-27 18:12:00,1.9505,1.95095,1.9505,1.95095,13011190.0
2007-12-27 18:13:00,1.95095,1.95095,1.95074,1.95085,1930945.0
2007-12-27 18:14:00,1.95071,1.95076,1.95058,1.95058,20941998.0
2007-12-27 18:15:00,1.95044,1.95124,1.95044,1.95124,12512601.0
2007-12-27 18:16:00,1.95161,1.95192,1.95161,1.95192,9799984.0
2007-12-27 18:17:00,1.95171,1.95187,1.95158,1.95187,10679193.0
2007-12-27 18:18:00,1.95192,1.95205,1.95189,1.95199,3211646.0
2007-12-27 18:19:00,1.95175,1.95203,1.95175,1.95203,782378.0
2007-12-27 18:20:00,1.95209,1.9521,1.9519,1.9519,8056907.0
2007-12-27 18:21:00,1.95167,1.95167,1.95112,1.95112,1691604.0
2007-12-27 18:22:00,1.95117,1.95117,1.95091,1.95091,10782564.0
2007-12-27 18:23:00,1.9508,1.9508,1.95067,1.95077,20437835.0
2007-12-27 18:24:00,1.95093,1.95116,1.9506,1.95097,4693631.0
2007-12-27 18:25:00,1.95077,1.95085,1.95048,1.95085,4029607.0
2007-12-27 18:26:00,1.95066,1.95066,1.95027,1.95027,4612601.0
2007-12-27 18:27:00,1.95019,1.95019,1.95011,1.95018,4109047.0
2007-12-27 18:28:00,1.95007,1.95007,1.9499,1.94997,8669646.0
2007-12-27 18:29:00,1.94992,1.94992,1.94947,1.94947,1836271.0
2007-12-27 18:30:00,1.94946,1.94955,1.94911,1.94955,2097810.0
2007-12-27 18:31:00,1.94948,1.94948,1.94897,1.94897,52170395.0
2007-12-27 18:32:00,1.94877,1.94897,1.94873,1.94897,23869937.0
2007-12-27 18:33:00,1.94905,1.9493,1.949,1.9493,9597243.0
2007-12-27 18:34:00,1.94926,1.94926,1.94897,1.94911,5790440.0
2007-12-27 18:35:00,1.9492,1.9492,1.94894,1.94894,22875714.0
2007-12-27 18:36:00,1.94904,1.94904,1.94885,1.94892,4767426.0
2007-12-27 18:37:00,1.9489,1.94919,1.9489,1.94919,3727915.0
2007-12-27 18:38:00,1.9494,1.94965,1.9494,1.94958,3501857.0
2007-12-27 18:39:00,1.94953,1.94988,1.94953,1.94988,2669978.0
2007-12-27 18:40:00,1.94987,1.95022,1.94987,1.95022,2043683.0
2007-12-27 18:41:00,1.95034,1.95034,1.9502,1.9502,5487038.0
2007-12-27 18:42:00,1.95017,1.95084,1.95017,1.95045,5764698.0
2007-12-27 18:43:00,1.95102,1.95122,1.95095,1.95114,5905680.0
2007-12-27 18:44:00,1.95111,1.95131,1.95093,1.95131,11081693.0
2007-12-27 18:45:00,1.95135,1.95135,1.95093,1.95093,1366809.0
2007-12-27 18:46:00,1.95117,1.95132,1.95115,1.95127,26728729.0
2007-12-27 18:47:00,1.9513,1.95133,1.95112,1.95131,25576533.0
2007-12-27 18:48:00,1.95135,1.95135,1.95132,1.95132,857709.0
2007-12-27 18:49:00,1.9511,1.95126,1.95105,1.95116,23714010.0
2007-12-27 18:50:00,1.95117,1.95118,1.95106,1.95106,5973756.0
2007-12-27 18:51:00,1.95104,1.95113,1.95094,1.95096,16019825.0
2007-12-27 18:52:00,1.95083,1.95083,1.95056,1.95074,5429154.0
2007-12-27 18:53:00,1.9508,1.951,1.9507,1.95087,11318228.0
2007-12-27 18:54:00,1.95116,1.95143,1.95116,1.95143,3955770.0
2007-12-27 18:55:00,1.95137,1.95168,1.95137,1.9516,1262194.0
2007-12-27 18:56:00,1.95158,1.95187,1.95131,1.95187,4016231.0
2007-12-27 18:57:00,1.95193,1.95234,1.95193,1.95234,1610511.0
2007-12-27 18:58:00,1.95241,1.9526,1.95231,1.9526,3260155.0
2007-12-27 18:59:00,1.95262,1.95264,1.95222,1.95222,3406877.0
2007-12-27 19:00:00,1.95204,1.95217,1.95192,1.95217,8513110.0
2007-12-27 19:01:00,1.9522,1.95247,1.9522,1.95246,2151902.0
2007-12-27 19:02:00,1.95274,1.95296,1.95272,1.95287,21741286.0
2007-12-27 19:03:00,1.95284,1.9534,1.95284,1.9534,7579522.0
2007-12-27 19:04:00,1.95351,1.95405,1.95351,1.95405,6491433.0
2007-12-27 19:05:00,1.95407,1.95443,1.95407,1.95434,16110771.0
2007-12-27 19:06:00,1.9543,1.95439,1.95404,1.95404,12370637.0
2007-12-27 19:07:00,1.95398,1.95398,1.95359,1.95359,7058420.0
2007-12-27 19:08:00,1.9535,1.95361,1.95342,1.95342,5585213.0
2007-12-27 19:09:00,1.95332,1.95337,1.95309,1.95337,4607438.0
2007-12-27 19:10:00,1.95336,1.95339,1.95318,1.95318,3246759.0
2007-12-27 19:11:00,1.95315,1.95315,1.95225,1.95226,2842248.0
2007-12-27 19:12:00,1.95225,1.95231,1.95225,1.95225,5099880.0
2007-12-27 19:13:00,1.95235,1.95293,1.95235,1.95293,5477798.0
2007-12-27 19:14:00,1.9531,1.95353,1.9531,1.95353,4389111.0
2007-12-27 19:15:00,1.9537,1.95416,1.95367,1.95416,11474991.0
2007-12-27 19:16:00,1.95421,1.95435,1.95421,1.95432,13380264.0
2007-12-27 19:17:00,1.95414,1.95419,1.95406,1.95409,13977417.0
2007-12-27 19:18:00,1.95406,1.9541,1.95383,1.95404,5990852.0
2007-12-27 19:19:00,1.95405,1.95416,1.95387,1.95387,1050765.0
2007-12-27 19:20:00,1.95377,1.95419,1.95377,1.95419,7949551.0
2007-12-27 19:21:00,1.95424,1.9543,1.95407,1.95428,13918766.0
2007-12-27 19:22:00,1.95438,1.95441,1.95421,1.95425,1405890.0
2007-12-27 19:23:00,1.95433,1.95438,1.95422,1.95433,11471257.0
2007-12-27 19:24:00,1.95446,1.95488,1.95446,1.95474,9360471.0
2007-12-27 19:25:00,1.95463,1.95464,1.9544,1.95464,4153068.0
2007-12-27 19:26:00,1.9547,1.95482,1.95455,1.95455,7536367.0
2007-12-27 19:27:00,1.95456,1.95466,1.95447,1.95455,8199263.0
2007-12-27 19:28:00,1.95449,1.95449,1.95394,1.95394,12353092.0
2007-12-27 19:29:00,1.95398,1.95464,1.95398,1.95464,88165560.0
2007-12-27 19:30:00,1.95485,1.95515,1.95485,1.95515,2848434.0
2007-12-27 19:31:00,1.95516,1.95544,1.95509,1.95544,4198336.0
2007-12-27 19:32:00,1.95561,1.95599,1.95558,1.95599,4576801.0
2007-12-27 19:33:00,1.9563,1.95658,1.95628,1.95658,5757014.0
2007-12-27 19:34:00,1.95656,1.95666,1.95656,1.95657,5631799.0
2007-12-27 19:35:00,1.95649,1.95671,1.95647,1.95671,4368587.0
2007-12-27 19:36:00,1.95668,1.95692,1.95644,1.95692,5806021.0
2007-12-27 19:37:00,1.95702,1.95707,1.95698,1.957,1878460.0
2007-12-27 19:38:00,1.95702,1.95714,1.95683,1.95683,3690020.0
2007-12-27 19:39:00,1.95665,1.95665,1.95643,1.95643,4826715.0
2007-12-27 19:40:00,1.95632,1.95695,1.95632,1.95694,1759464.0
2007-12-27 19:41:00,1.95697,1.95747,1.95697,1.9572,1599208.0
2007-12-27 19:42:00,1.9573,1.95754,1.9573,1.95754,8518969.0
2007-12-27 19:43:00,1.95762,1.95769,1.95751,1.9576,2707514.0
2007-12-27 19:44:00,1.95742,1.95742,1.95686,1.95712,3834484.0
2007-12-27 19:45:00,1.95714,1.95726,1.95709,1.95709,8689184.0
2007-12-27 19:46:00,1.95704,1.95704,1.95699,1.95701,1999645.0
2007-12-27 19:47:00,1.95686,1.95703,1.95686,1.95692,63681528.0
2007-12-27 19:48:00,1.95676,1.95676,1.95624,1.95624,4039716.0
2007-12-27 19:49:00,1.95621,1.95648,1.95615,1.95648,7799604.0
2007-12-27 19:50:00,1.9564,1.95651,1.95631,1.95631,7521732.0
2007-12-27 19:51:00,1.95623,1.95628,1.95619,1.95619,1979425.0
2007-12-27 19:52:00,1.95611,1.95611,1.95603,1.95604,9227678.0
2007-12-27 19:53:00,1.95602,1.9561,1.95587,1.95607,6632161.0
2007-12-27 19:54:00,1.9561,1.9561,1.95592,1.95592,3109379.0
2007-12-27 19:55:00,1.95597,1.95597,1.95551,1.95591,4146962.0
2007-12-27 19:56:00,1.95577,1.95596,1.95577,1.95594,3061088.0
2007-12-27 19:57:00,1.95609,1.95643,1.95599,1.956,6885948.0
2007-12-27 19:58:00,1.95593,1.95595,1.95582,1.95592,2984752.0
2007-12-27 19:59:00,1.95598,1.95603,1.95591,1.95597,36690911.0
2007-12-27 20:00:00,1.95584,1.95589,1.95577,1.95588,4188312.0
2007-12-27 20:01:00,1.95587,1.9559,1.9557,1.9557,1871998.0
2007-12-27 20:02:00,1.95569,1.95577,1.95541,1.95541,5103396.0
2007-12-27 20:03:00,1.95515,1.95516,1.95484,1.95493,1548019.0
2007-12-27 20:04:00,1.95484,1.95484,1.95455,1.95455,6410476.0
2007-12-27 20:05:00,1.95473,1.95541,1.95469,1.95541,4618623.0
2007-12-27 20:06:00,1.95539,1.95543,1.95524,1.95524,2883686.0
2007-12-27 20:07:00,1.95518,1.9552,1.95485,1.95485,3544341.0
2007-12-27 20:08:00,1.95475,1.95485,1.9547,1.95479,7125834.0
2007-12-27 20:09:00,1.95504,1.95517,1.95504,1.95509,28846208.0
2007-12-27 20:10:00,1.955,1.955,1.95437,1.95437,3896017.0
2007-12-27 20:11:00,1.9548,1.95489,1.95469,1.95469,8698989.0
2007-12-27 20:12:00,1.95484,1.95509,1.95484,1.95499,6709812.0
2007-12-27 20:13:00,1.95511,1.95512,1.95484,1.95495,16406683.0
2007-12-27 20:14:00,1.95491,1.95491,1.9541,1.95416,2109249.0
2007-12-27 20:15:00,1.95425,1.95502,1.95425,1.95502,5076433.0
2007-12-27 20:16:00,1.95508,1.95519,1.95472,1.95519,12875595.0
2007-12-27 20:17:00,1.95505,1.95522,1.95505,1.95511,3370692.0
2007-12-27 20:18:00,1.95513,1.95513,1.95503,1.95504,3363173.0
2007-12-27 20:19:00,1.95487,1.95493,1.95467,1.95478,13647355.0
2007-12-27 20:20:00,1.95491,1.95497,1.95486,1.95492,2053695.0
2007-12-27 20:21:00,1.95483,1.95519,1.95483,1.9551,3299458.0
2007-12-27 20:22:00,1.95491,1.95506,1.95491,1.95495,10637593.0
2007-12-27 20:23:00,1.955,1.95532,1.955,1.95532,13887231.0
2007-12-27 20:24:00,1.95537,1.95539,1.9553,1.9553,8431185.0
2007-12-27 20:25:00,1.95529,1.95529,1.95515,1.95521,5771485.0
2007-12-27 20:26:00,1.95531,1.9554,1.95519,1.95536,8781154.0
2007-12-27 20:27:00,1.95536,1.95542,1.95533,1.95537,3085477.0
2007-12-27 20:28:00,1.95531,1.95544,1.95531,1.95544,3744230.0
2007-12-27 20:29:00,1.95553,1.95553,1.95539,1.95548,24912755.0
2007-12-27 20:30:00,1.95549,1.95554,1.95547,1.95554,12027400.0
2007-12-27 20:31:00,1.95555,1.95565,1.95548,1.95565,3739319.0
2007-12-27 20:32:00,1.95567,1.95587,1.95567,1.95587,11183748.0
2007-12-27 20:33:00,1.95586,1.95614,1.95586,1.95614,3592058.0
2007-12-27 20:34:00,1.9562,1.95623,1.95611,1.95622,4653067.0
2007-12-27 20:35:00,1.95617,1.95617,1.956,1.95603,3315572.0
2007-12-27 20:36:00,1.95605,1.95624,1.95605,1.95624,3074747.0
2007-12-27 20:37:00,1.95615,1.95622,1.95596,1.95596,10136650.0
2007-12-27 20:38:00,1.95601,1.95614,1.95596,1.95598,2673651.0
2007-12-27 20:39:00,1.95599,1.95622,1.95597,1.95619,737692.0
2007-12-27 20:40:00,1.95603,1.95603,1.95559,1.95588,9807951.0
2007-12-27 20:41:00,1.956,1.95618,1.956,1.95618,5740255.0
2007-12-27 20:42:00,1.95613,1.95642,1.95613,1.95633,4196207.0
2007-12-27 20:43:00,1.9564,1.95664,1.95508,1.95664,6727259.0
2007-12-27 20:44:00,1.95674,1.95684,1.95664,1.95681,3098772.0
2007-12-27 20:45:00,1.95672,1.95672,1.95655,1.95655,749844.0
2007-12-27 20:46:00,1.95664,1.95683,1.95659,1.95683,4420015.0
2007-12-27 20:47:00,1.95679,1.95681,1.95668,1.95675,3285943.0
2007-12-27 20:48:00,1.95676,1.95688,1.95667,1.9568,5061077.0
2007-12-27 20:49:00,1.95678,1.95692,1.95677,1.95692,7852456.0
2007-12-27 20:50:00,1.95702,1.95717,1.95701,1.95717,4507149.0
2007-12-27 20:51:00,1.95721,1.95721,1.95701,1.95701,6530837.0
2007-12-27 20:52:00,1.9569,1.9569,1.95682,1.95682,1151625.0
2007-12-27 20:53:00,1.95684,1.957,1.95681,1.957,4745547.0
2007-12-27 20:54:00,1.95709,1.95732,1.95709,1.95719,16822958.0
2007-12-27 20:55:00,1.95718,1.95724,1.95717,1.95717,46064155.0
2007-12-27 20:56:00,1.95713,1.9572,1.95693,1.95693,18321301.0
2007-12-27 20:57:00,1.95685,1.95699,1.95671,1.95699,5766207.0
2007-12-27 20:58:00,1.95702,1.95702,1.95679,1.95697,2524399.0
2007-12-27 20:59:00,1.95711,1.95757,1.95711,1.95757,995942.0
2007-12-27 21:00:00,1.95771,1.95848,1.95771,1.95829,5351924.0
2007-12-27 21:01:00,1.95825,1.95825,1.95784,1.95784,7915280.0
2007-12-27 21:02:00,1.95769,1.95769,1.95745,1.95762,2944657.0
2007-12-27 21:03:00,1.95769,1.95769,1.95733,1.95733,3733105.0
2007-12-27 21:04:00,1.95734,1.95757,1.95734,1.95753,3265404.0
2007-12-27 21:05:00,1.9576,1.95781,1.9576,1.95779,4188970.0
2007-12-27 21:06:00,1.95783,1.95783,1.95743,1.95743,6091687.0
2007-12-27 21:07:00,1.95725,1.95725,1.95676,1.9568,1588763.0
2007-12-27 21:08:00,1.95682,1.95696,1.95673,1.95681,6731867.0
2007-12-27 21:09:00,1.95704,1.95722,1.95704,1.95706,292847.0
2007-12-27 21:10:00,1.95704,1.95707,1.9569,1.95701,3223229.0
2007-12-27 21:11:00,1.95697,1.95701,1.95682,1.95682,6316905.0
2007-12-27 21:12:00,1.9568,1.95682,1.95669,1.95673,15126851.0
2007-12-27 21:13:00,1.95671,1.95671,1.95652,1.95656,5311818.0
2007-12-27 21:14:00,1.95639,1.95656,1.95629,1.95644,1802696.0
2007-12-27 21:15:00,1.95629,1.95629,1.9556,1.95561,7207147.0
2007-12-27 21:16:00,1.95557,1.95572,1.95539,1.95539,2528432.0
2007-12-27 21:17:00,1.95536,1.95549,1.95497,1.95549,1822883.0
2007-12-27 21:18:00,1.95554,1.95554,1.95542,1.95542,16769413.0
2007-12-27 21:19:00,1.95546,1.95586,1.95546,1.95586,4522198.0
2007-12-27 21:20:00,1.95583,1.95598,1.95577,1.95577,3961502.0
2007-12-27 21:21:00,1.9556,1.95575,1.95556,1.95575,12030094.0
2007-12-27 21:22:00,1.95577,1.95588,1.95567,1.95588,4958526.0
2007-12-27 21:23:00,1.95591,1.95598,1.95578,1.95582,12286021.0
2007-12-27 21:24:00,1.95585,1.95585,1.95575,1.95575,29926651.0
2007-12-27 21:25:00,1.95558,1.95558,1.95518,1.95527,8671616.0
2007-12-27 21:26:00,1.95531,1.95536,1.95513,1.95513,8689234.0
2007-12-27 21:27:00,1.95497,1.95497,1.9546,1.9546,27450672.0
2007-12-27 21:28:00,1.95462,1.95462,1.95442,1.95442,10820976.0
2007-12-27 21:29:00,1.95435,1.95443,1.95391,1.95443,2489361.0
2007-12-27 21:30:00,1.95428,1.95447,1.95428,1.95434,6451121.0
2007-12-27 21:31:00,1.9543,1.95434,1.95414,1.95429,4764372.0
2007-12-27 21:32:00,1.95429,1.95452,1.95429,1.95448,7855095.0
2007-12-27 21:33:00,1.95433,1.95462,1.95433,1.95462,5701596.0
2007-12-27 21:34:00,1.95472,1.95483,1.95472,1.95476,3513501.0
2007-12-27 21:35:00,1.95473,1.95479,1.9547,1.95479,7155285.0
2007-12-27 21:36:00,1.95497,1.9559,1.95497,1.9559,7018794.0
2007-12-27 21:37:00,1.95608,1.95631,1.95607,1.95611,6166935.0
2007-12-27 21:38:00,1.95614,1.95621,1.95613,1.95613,2669234.0
2007-12-27 21:39:00,1.95605,1.95611,1.95601,1.95601,9329036.0
2007-12-27 21:40:00,1.95612,1.95663,1.95612,1.95663,1747412.0
2007-12-27 21:41:00,1.95671,1.95705,1.9567,1.95705,14714592.0
2007-12-27 21:42:00,1.95702,1.95703,1.95684,1.95684,14532402.0
2007-12-27 21:43:00,1.95677,1.95677,1.95661,1.95669,936303.0
2007-12-27 21:44:00,1.95679,1.95704,1.95677,1.95704,8604869.0
2007-12-27 21:45:00,1.95722,1.95742,1.95722,1.95738,5607953.0
2007-12-27 21:46:00,1.95763,1.95799,1.95753,1.95797,23907714.0
2007-12-27 21:47:00,1.95791,1.95791,1.95766,1.95766,16168553.0
2007-12-27 21:48:00,1.95757,1.95757,1.95711,1.95711,9647236.0
2007-12-27 21:49:00,1.95702,1.95706,1.95692,1.95705,22009837.0
2007-12-27 21:50:00,1.95713,1.95713,1.95689,1.95689,973190.0
2007-12-27 21:51:00,1.95683,1.95688,1.95672,1.95672,3996946.0
2007-12-27 21:52:00,1.95679,1.95694,1.95678,1.95694,1953793.0
2007-12-27 21:53:00,1.95697,1.9571,1.95697,1.95709,4522226.0
2007-12-27 21:54:00,1.95711,1.95711,1.95697,1.95699,2463574.0
2007-12-27 21:55:00,1.95694,1.95699,1.95685,1.95696,4391857.0
2007-12-27 21:56:00,1.95695,1.95702,1.95674,1.95702,10911118.0
2007-12-27 21:57:00,1.95696,1.957,1.95678,1.95678,4832245.0
2007-12-27 21:58:00,1.95648,1.95711,1.95648,1.95711,9353826.0
2007-12-27 21:59:00,1.95713,1.95713,1.95663,1.95663,11226500.0
2007-12-27 22:00:00,1.95664,1.957,1.95664,1.957,8893629.0
2007-12-27 22:01:00,1.95699,1.957,1.95685,1.95685,23192698.0
2007-12-27 22:02:00,1.95692,1.95692,1.95685,1.95685,2720589.0
2007-12-27 22:03:00,1.95671,1.95675,1.95651,1.95675,3516474.0
2007-12-27 22:04:00,1.95672,1.95672,1.95654,1.95654,1079500.0
2007-12-27 22:05:00,1.95665,1.95709,1.95665,1.95709,2867322.0
2007-12-27 22:06:00,1.95717,1.95728,1.95715,1.95715,1427921.0
2007-12-27 22:07:00,1.95725,1.95725,1.95685,1.95703,26389008.0
2007-12-27 22:08:00,1.95703,1.95703,1.95688,1.95688,18646341.0
2007-12-27 22:09:00,1.9569,1.95696,1.95672,1.95672,3319178.0
2007-12-27 22:10:00,1.95674,1.95685,1.95661,1.95675,5436979.0
2007-12-27 22:11:00,1.95659,1.95659,1.95616,1.9563,3284613.0
2007-12-27 22:12:00,1.95626,1.95626,1.9559,1.95592,5148714.0
2007-12-27 22:13:00,1.95584,1.95584,1.95562,1.95562,3314345.0
2007-12-27 22:14:00,1.95557,1.95557,1.95486,1.95486,17300623.0
2007-12-27 22:15:00,1.95478,1.95482,1.95461,1.95464,12976360.0
2007-12-27 22:16:00,1.95465,1.95478,1.95459,1.95459,8360496.0
2007-12-27 22:17:00,1.95472,1.95495,1.95472,1.95495,13932210.0
2007-12-27 22:18:00,1.95499,1.95518,1.9549,1.95503,2554384.0
2007-12-27 22:19:00,1.95498,1.95498,1.95471,1.95471,1460336.0
2007-12-27 22:20:00,1.95464,1.95467,1.95464,1.95467,23741158.0
2007-12-27 22:21:00,1.95465,1.9547,1.95465,1.9547,4542887.0
2007-12-27 22:22:00,1.95475,1.95509,1.95475,1.95495,1754990.0
2007-12-27 22:23:00,1.95515,1.95553,1.95515,1.95547,13688703.0
2007-12-27 22:24:00,1.9555,1.95576,1.9555,1.95576,10036114.0
2007-12-27 22:25:00,1.95566,1.95566,1.95549,1.95549,11230182.0
2007-12-27 22:26:00,1.95556,1.95595,1.95556,1.95595,8903663.0
2007-12-27 22:27:00,1.95594,1.95599,1.95579,1.95597,6345427.0
2007-12-27 22:28:00,1.95598,1.956,1.95573,1.95573,7158914.0
2007-12-27 22:29:00,1.95543,1.95555,1.9553,1.95538,8119993.0
2007-12-27 22:30:00,1.95566,1.95566,1.95564,1.95564,3260339.0
2007-12-27 22:31:00,1.9557,1.95585,1.95552,1.95585,9324335.0
2007-12-27 22:32:00,1.95582,1.95582,1.95557,1.95564,1835589.0
2007-12-27 22:33:00,1.95593,1.95612,1.95593,1.95612,8729834.0
2007-12-27 22:34:00,1.95605,1.95637,1.95605,1.95637,10682422.0
2007-12-27 22:35:00,1.95639,1.95645,1.95637,1.95637,9428283.0
2007-12-27 22:36:00,1.95675,1.95695,1.95675,1.95695,1983252.0
2007-12-27 22:37:00,1.957,1.95712,1.95673,1.95701,7862940.0
2007-12-27 22:38:00,1.95695,1.95695,1.95653,1.95686,10963826.0
2007-12-27 22:39:00,1.95682,1.95682,1.95663,1.95682,15416522.0
2007-12-27 22:40:00,1.95696,1.95712,1.95696,1.95712,901371.0
2007-12-27 22:41:00,1.95713,1.95713,1.95691,1.95713,8870792.0
2007-12-27 22:42:00,1.95708,1.95708,1.95633,1.95689,4983112.0
2007-12-27 22:43:00,1.95689,1.95689,1.95662,1.95662,2766396.0
2007-12-27 22:44:00,1.95658,1.95668,1.95648,1.95648,8024826.0
2007-12-27 22:45:00,1.95648,1.95648,1.95633,1.95638,3823611.0
2007-12-27 22:46:00,1.95643,1.95687,1.95643,1.95687,3112613.0
2007-12-27 22:47:00,1.95688,1.9571,1.95681,1.9571,9110013.0
2007-12-27 22:48:00,1.95715,1.95741,1.95715,1.95741,6987196.0
2007-12-27 22:49:00,1.95746,1.95765,1.9574,1.95765,572740.0
2007-12-27 22:50:00,1.95752,1.95774,1.95752,1.95762,8428656.0
2007-12-27 22:51:00,1.95777,1.95833,1.95765,1.95833,3079476.0
2007-12-27 22:52:00,1.95843,1.95844,1.95843,1.95844,564747.0
2007-12-27 22:53:00,1.95838,1.95864,1.95838,1.95864,8519202.0
2007-12-27 22:54:00,1.95882,1.95899,1.95882,1.95899,3992755.0
2007-12-27 22:55:00,1.95886,1.95907,1.95886,1.95907,2383120.0
2007-12-27 22:56:00,1.95911,1.95911,1.95868,1.95868,3496572.0
2007-12-27 22:57:00,1.95916,1.95916,1.95881,1.9591,5247162.0
2007-12-27 22:58:00,1.95904,1.95904,1.95883,1.95898,6344410.0
2007-12-27 22:59:00,1.95885,1.95909,1.95885,1.95909,8345645.0
2007-12-27 23:00:00,1.95898,1.95908,1.9586,1.9586,3811000.0
2007-12-27 23:01:00,1.95854,1.95867,1.95854,1.95867,4692119.0
2007-12-27 23:02:00,1.9587,1.9588,1.95859,1.95859,13372552.0
2007-12-27 23:03:00,1.95853,1.95863,1.9579,1.9579,6086941.0
2007-12-27 23:04:00,1.95773,1.95773,1.95732,1.95772,5186043.0
2007-12-27 23:05:00,1.95761,1.95776,1.95755,1.95755,9039689.0
2007-12-27 23:06:00,1.95746,1.95746,1.95731,1.95736,10605086.0
2007-12-27 23:07:00,1.95735,1.95746,1.95735,1.95746,1453081.0
2007-12-27 23:08:00,1.95724,1.95724,1.95721,1.95721,183686.0
2007-12-27 23:09:00,1.95699,1.95699,1.95629,1.95656,8161429.0
2007-12-27 23:10:00,1.95668,1.95693,1.95668,1.95693,2608107.0
2007-12-27 23:11:00,1.95684,1.95684,1.95672,1.95672,4585980.0
2007-12-27 23:12:00,1.95678,1.95695,1.95678,1.95694,2468851.0
2007-12-27 23:13:00,1.95708,1.95724,1.95705,1.95705,6739673.0
2007-12-27 23:14:00,1.95708,1.95708,1.9567,1.95681,9912876.0
2007-12-27 23:15:00,1.95691,1.95691,1.95688,1.95688,13454623.0
2007-12-27 23:16:00,1.95676,1.95676,1.95593,1.95593,1864207.0
2007-12-27 23:17:00,1.95594,1.95608,1.95594,1.95608,5574619.0
2007-12-27 23:18:00,1.95621,1.95651,1.95618,1.95641,5411855.0
2007-12-27 23:19:00,1.95651,1.95651,1.95617,1.95625,11599111.0
2007-12-27 23:20:00,1.95613,1.95629,1.95613,1.95625,18704655.0
2007-12-27 23:21:00,1.95619,1.95619,1.95615,1.95615,1050148.0
2007-12-27 23:22:00,1.95611,1.95615,1.95611,1.95615,1890799.0
2007-12-27 23:23:00,1.95633,1.95642,1.95633,1.95642,692829.0
2007-12-27 23:24:00,1.95647,1.95647,1.95634,1.95634,1434412.0
2007-12-27 23:25:00,1.95639,1.95644,1.95639,1.95644,1481150.0
2007-12-27 23:26:00,1.95633,1.95633,1.95607,1.9562,4096338.0
2007-12-27 23:27:00,1.95623,1.95623,1.9561,1.95618,10645483.0
2007-12-27 23:28:00,1.9563,1.95643,1.9563,1.9563,7215469.0
2007-12-27 23:29:00,1.95638,1.95679,1.95638,1.95679,2606964.0
2007-12-27 23:30:00,1.9569,1.95703,1.9569,1.95701,2583375.0
2007-12-27 23:31:00,1.9571,1.95726,1.9571,1.95725,4371553.0
2007-12-27 23:32:00,1.95748,1.95748,1.95732,1.95732,2382813.0
2007-12-27 23:33:00,1.95729,1.95745,1.95721,1.95745,5474072.0
2007-12-27 23:34:00,1.95745,1.95763,1.95714,1.9574,12833327.0
2007-12-27 23:35:00,1.95741,1.95758,1.95707,1.95755,1237831.0
2007-12-27 23:36:00,1.9576,1.9576,1.9573,1.9573,4870033.0
2007-12-27 23:37:00,1.95703,1.95725,1.95703,1.95725,3153745.0
2007-12-27 23:38:00,1.95733,1.95748,1.95733,1.9574,7587453.0
2007-12-27 23:39:00,1.95744,1.95771,1.95744,1.95771,4646979.0
2007-12-27 23:40:00,1.9577,1.9577,1.95731,1.95731,4131875.0
2007-12-27 23:41:00,1.95731,1.95753,1.95731,1.95753,3394119.0
2007-12-27 23:42:00,1.95773,1.95773,1.95769,1.95769,1055389.0
2007-12-27 23:43:00,1.95756,1.95756,1.95733,1.95748,2741815.0
2007-12-27 23:44:00,1.95748,1.9575,1.95731,1.95734,5440304.0
2007-12-27 23:45:00,1.95726,1.95726,1.95676,1.95676,3629552.0
2007-12-27 23:46:00,1.95658,1.95665,1.95639,1.95639,1341635.0
2007-12-27 23:47:00,1.9563,1.9563,1.95584,1.956,25271496.0
2007-12-27 23:48:00,1.95612,1.9562,1.95612,1.95612,5579760.0
2007-12-27 23:49:00,1.95624,1.95624,1.95609,1.95618,20523279.0
2007-12-27 23:50:00,1.9563,1.9563,1.956,1.956,21414961.0
2007-12-27 23:51:00,1.95567,1.95567,1.95551,1.95556,5363488.0
2007-12-27 23:52:00,1.9558,1.95593,1.9558,1.95584,11451715.0
2007-12-27 23:53:00,1.95582,1.95618,1.95578,1.95618,4359961.0
2007-12-27 23:54:00,1.95642,1.95677,1.95642,1.95677,6954426.0
2007-12-27 23:55:00,1.95668,1.95668,1.95645,1.95648,4441296.0
2007-12-27 23:56:00,1.95653,1.95675,1.95637,1.95637,4302740.0
2007-12-27 23:57:00,1.9563,1.95641,1.95623,1.95641,4247382.0
2007-12-27 23:58:00,1.95657,1.95661,1.95657,1.95661,447236.0
2007-12-27 23:59:00,1.95657,1.95657,1.95623,1.95623,7558535.0
2007-12-28 00:00:00,1.95657,1.95657,1.95579,1.95579,4246293.0
2007-12-28 00:01:00,1.9557,1.9557,1.95471,1.95471,14551983.0
2007-12-28 00:02:00,1.95483,1.9552,1.95483,1.9552,1456152.0
2007-12-28 00:03:00,1.9553,1.95543,1.95525,1.95543,9163885.0
2007-12-28 00:04:00,1.95546,1.95546,1.95534,1.95543,2936712.0
2007-12-28 00:05:00,1.95526,1.95526,1.95489,1.95489,2364154.0
2007-12-28 00:06:00,1.95482,1.95528,1.95482,1.95528,9933409.0
2007-12-28 00:07:00,1.95534,1.95537,1.9551,1.95537,2087293.0
2007-12-28 00:08:00,1.95557,1.9558,1.95557,1.95576,12864744.0
2007-12-28 00:09:00,1.95583,1.95597,1.95583,1.95585,3264758.0
2007-12-28 00:10:00,1.95576,1.95576,1.95553,1.95562,6943280.0
2007-12-28 00:11:00,1.95566,1.95592,1.95538,1.95592,9434903.0
2007-12-28 00:12:00,1.956,1.956,1.95565,1.95565,22964224.0
2007-12-28 00:13:00,1.95568,1.95579,1.95553,1.95579,7696852.0
2007-12-28 00:14:00,1.95589,1.95591,1.95567,1.95581,6902693.0
2007-12-28 00:15:00,1.95587,1.95602,1.95584,1.95602,10487730.0
2007-12-28 00:16:00,1.95597,1.95604,1.95577,1.95604,10124938.0
2007-12-28 00:17:00,1.95611,1.95622,1.95611,1.95622,2008066.0
2007-12-28 00:18:00,1.95623,1.95623,1.9561,1.95612,6527373.0
2007-12-28 00:19:00,1.95609,1.9563,1.95602,1.9563,12290000.0
2007-12-28 00:20:00,1.95636,1.95636,1.95628,1.95634,3267069.0
2007-12-28 00:21:00,1.95634,1.95662,1.95623,1.95662,16683363.0
2007-12-28 00:22:00,1.95671,1.95671,1.95629,1.95629,13126403.0
2007-12-28 00:23:00,1.95619,1.95628,1.95613,1.9562,7011770.0
2007-12-28 00:24:00,1.95611,1.95628,1.95599,1.95628,11893452.0
2007-12-28 00:25:00,1.95657,1.95691,1.95657,1.95691,4455029.0
2007-12-28 00:26:00,1.95687,1.95692,1.95682,1.95682,3389712.0
2007-12-28 00:27:00,1.95687,1.95693,1.95661,1.95693,3256569.0
2007-12-28 00:28:00,1.95698,1.95698,1.95632,1.95632,15267580.0
2007-12-28 00:29:00,1.95639,1.95639,1.95612,1.95612,6297956.0
2007-12-28 00:30:00,1.95586,1.95586,1.95552,1.95552,15999484.0
2007-12-28 00:31:00,1.95576,1.95597,1.95545,1.95583,9103142.0
2007-12-28 00:32:00,1.95589,1.95589,1.95581,1.95583,1391438.0
2007-12-28 00:33:00,1.95584,1.95584,1.95547,1.95547,2751175.0
2007-12-28 00:34:00,1.95538,1.95538,1.95503,1.95503,14094465.0
2007-12-28 00:35:00,1.95504,1.95579,1.95504,1.95536,3212753.0
2007-12-28 00:36:00,1.95552,1.95556,1.95544,1.95556,2051633.0
2007-12-28 00:37:00,1.95557,1.95575,1.95557,1.95575,3195995.0
2007-12-28 00:38:00,1.95584,1.95649,1.95584,1.95643,5525560.0
2007-12-28 00:39:00,1.95626,1.95626,1.95596,1.956,9444417.0
2007-12-28 00:40:00,1.95604,1.95604,1.95577,1.95577,2734444.0
2007-12-28 00:41:00,1.95584,1.95628,1.95584,1.95628,6126868.0
2007-12-28 00:42:00,1.95633,1.95654,1.95633,1.95654,5532672.0
2007-12-28 00:43:00,1.9565,1.95655,1.9565,1.95652,8742869.0
2007-12-28 00:44:00,1.95651,1.95651,1.95632,1.95647,7119042.0
2007-12-28 00:45:00,1.95647,1.95647,1.95621,1.95632,3959700.0
2007-12-28 00:46:00,1.95647,1.95653,1.95616,1.95652,1246932.0
2007-12-28 00:47:00,1.95632,1.95683,1.95632,1.95683,11509060.0
2007-12-28 00:48:00,1.957,1.95712,1.95644,1.95644,9480796.0
2007-12-28 00:49:00,1.95646,1.95657,1.9563,1.95657,1280359.0
2007-12-28 00:50:00,1.95667,1.95667,1.95627,1.9563,6210551.0
2007-12-28 00:51:00,1.95613,1.95626,1.95613,1.95618,5630688.0
2007-12-28 00:52:00,1.95625,1.95641,1.95625,1.95641,3601079.0
2007-12-28 00:53:00,1.95642,1.95647,1.9561,1.9563,9510920.0
2007-12-28 00:54:00,1.95633,1.95633,1.9562,1.95623,2876383.0
2007-12-28 00:55:00,1.95634,1.9567,1.95634,1.9567,6881345.0
2007-12-28 00:56:00,1.95672,1.95675,1.95645,1.95645,5379390.0
2007-12-28 00:57:00,1.9562,1.95651,1.9562,1.95651,4824217.0
2007-12-28 00:58:00,1.95661,1.95661,1.95628,1.95636,2572300.0
2007-12-28 00:59:00,1.9564,1.95656,1.95638,1.95644,5614392.0
2007-12-28 01:00:00,1.95662,1.95662,1.95602,1.95631,3863173.0
2007-12-28 01:01:00,1.95619,1.9562,1.95611,1.9562,11150391.0
2007-12-28 01:02:00,1.95618,1.95618,1.95588,1.95588,12714094.0
2007-12-28 01:03:00,1.95541,1.95555,1.95533,1.95533,3524064.0
2007-12-28 01:04:00,1.95543,1.95543,1.95509,1.95519,22948091.0
2007-12-28 01:05:00,1.95537,1.95548,1.955,1.95534,16961811.0
2007-12-28 01:06:00,1.95534,1.95561,1.95534,1.95561,3635606.0
2007-12-28 01:07:00,1.95562,1.95562,1.95534,1.95558,4298095.0
2007-12-28 01:08:00,1.95569,1.95578,1.95567,1.95578,1192223.0
2007-12-28 01:09:00,1.95593,1.95627,1.95593,1.95627,5298228.0
2007-12-28 01:10:00,1.95645,1.95645,1.95635,1.95635,1079948.0
2007-12-28 01:11:00,1.95626,1.95634,1.95607,1.95607,13667552.0
2007-12-28 01:12:00,1.95608,1.95644,1.95608,1.95644,11408462.0
2007-12-28 01:13:00,1.95644,1.95652,1.95631,1.95652,26787733.0
2007-12-28 01:14:00,1.95657,1.95667,1.95657,1.95662,1811288.0
2007-12-28 01:15:00,1.95635,1.95646,1.95634,1.95634,10806791.0
2007-12-28 01:16:00,1.95628,1.95628,1.95615,1.95615,1404852.0
2007-12-28 01:17:00,1.9562,1.95631,1.95611,1.95619,17239791.0
2007-12-28 01:18:00,1.95623,1.95648,1.95623,1.95641,15124389.0
2007-12-28 01:19:00,1.95634,1.95634,1.95623,1.95623,3283254.0
2007-12-28 01:20:00,1.95637,1.95639,1.95612,1.95612,23347014.0
2007-12-28 01:21:00,1.95608,1.95674,1.95608,1.95635,8326318.0
2007-12-28 01:22:00,1.95626,1.9564,1.95606,1.95606,5277325.0
2007-12-28 01:23:00,1.95604,1.95629,1.95604,1.95629,12800539.0
2007-12-28 01:24:00,1.95647,1.95667,1.95647,1.95667,3708580.0
2007-12-28 01:25:00,1.95665,1.95671,1.95663,1.95667,2752982.0
2007-12-28 01:26:00,1.95667,1.95694,1.95642,1.95694,8748776.0
2007-12-28 01:27:00,1.95672,1.95695,1.95672,1.95695,7872326.0
2007-12-28 01:28:00,1.95691,1.95691,1.95615,1.95615,8136746.0
2007-12-28 01:29:00,1.95608,1.95608,1.95601,1.95602,4915411.0
2007-12-28 01:30:00,1.95604,1.95647,1.95604,1.95625,1799697.0
2007-12-28 01:31:00,1.95624,1.95632,1.95624,1.9563,21525245.0
2007-12-28 01:32:00,1.95625,1.95625,1.95594,1.956,13320545.0
2007-12-28 01:33:00,1.95628,1.95665,1.95628,1.95665,22261855.0
2007-12-28 01:34:00,1.95665,1.95665,1.95651,1.95659,15261659.0
2007-12-28 01:35:00,1.95656,1.95667,1.95652,1.95652,21940585.0
2007-12-28 01:36:00,1.95623,1.95623,1.95608,1.95616,21664098.0
2007-12-28 01:37:00,1.95611,1.95611,1.95579,1.95582,6979722.0
2007-12-28 01:38:00,1.95589,1.95612,1.95589,1.95612,10323870.0
2007-12-28 01:39:00,1.95616,1.95622,1.95605,1.95605,15943909.0
2007-12-28 01:40:00,1.95624,1.9563,1.95617,1.95617,6208682.0
2007-12-28 01:41:00,1.95606,1.95625,1.95599,1.95625,8649320.0
2007-12-28 01:42:00,1.9561,1.95617,1.956,1.95606,4107024.0
2007-12-28 01:43:00,1.95602,1.95602,1.95589,1.95602,12191691.0
2007-12-28 01:44:00,1.9561,1.9563,1.95603,1.95606,7954913.0
2007-12-28 01:45:00,1.95593,1.95629,1.95593,1.95626,8359049.0
2007-12-28 01:46:00,1.95626,1.95629,1.95623,1.95629,1047801.0
2007-12-28 01:47:00,1.95634,1.95648,1.95634,1.95648,20693033.0
2007-12-28 01:48:00,1.95636,1.95636,1.9559,1.9559,5272490.0
2007-12-28 01:49:00,1.95606,1.95628,1.95606,1.95618,8663511.0
2007-12-28 01:50:00,1.95611,1.95629,1.95611,1.95625,9120554.0
2007-12-28 01:51:00,1.95625,1.95627,1.95601,1.95601,5229978.0
2007-12-28 01:52:00,1.95589,1.95603,1.95589,1.95603,10556643.0
2007-12-28 01:53:00,1.95612,1.95612,1.95535,1.95557,2395883.0
2007-12-28 01:54:00,1.95565,1.95591,1.9556,1.95579,4023953.0
2007-12-28 01:55:00,1.95567,1.95586,1.95567,1.95586,8361076.0
2007-12-28 01:56:00,1.9558,1.9558,1.95551,1.95551,7945489.0
2007-12-28 01:57:00,1.95539,1.95545,1.95527,1.95528,6608243.0
2007-12-28 01:58:00,1.95544,1.95615,1.95544,1.9561,6634440.0
2007-12-28 01:59:00,1.956,1.956,1.95545,1.95545,13126185.0
2007-12-28 02:00:00,1.95557,1.95558,1.95553,1.95553,2240473.0
2007-12-28 02:01:00,1.95563,1.95576,1.95563,1.95576,427322.0
2007-12-28 02:02:00,1.95586,1.95613,1.95586,1.95613,4093075.0
2007-12-28 02:03:00,1.95631,1.95631,1.95629,1.95629,850609.0
2007-12-28 02:04:00,1.95624,1.95624,1.95601,1.95601,632750.0
2007-12-28 02:05:00,1.95597,1.95607,1.95595,1.95607,6727052.0
2007-12-28 02:06:00,1.95597,1.95597,1.95563,1.95563,2901604.0
2007-12-28 02:07:00,1.95571,1.95603,1.9557,1.95603,10584819.0
2007-12-28 02:08:00,1.95603,1.95609,1.95594,1.95594,5592792.0
2007-12-28 02:09:00,1.95599,1.95599,1.95563,1.95591,23173858.0
2007-12-28 02:10:00,1.95598,1.95616,1.95596,1.95602,21619380.0
2007-12-28 02:11:00,1.95585,1.95585,1.95585,1.95585,820513.0
2007-12-28 02:12:00,1.9557,1.95581,1.95551,1.9557,24008642.0
2007-12-28 02:14:00,1.9559,1.95604,1.9559,1.95604,3859995.0
2007-12-28 02:15:00,1.9561,1.95615,1.95595,1.95615,5685344.0
2007-12-28 02:16:00,1.9562,1.95641,1.95618,1.95631,2633323.0
2007-12-28 02:17:00,1.95635,1.95643,1.95635,1.95643,1162066.0
2007-12-28 02:18:00,1.95635,1.95635,1.95618,1.95618,3327568.0
2007-12-28 02:19:00,1.95622,1.95627,1.95618,1.95627,3827583.0
2007-12-28 02:20:00,1.9563,1.9563,1.95627,1.95627,2807394.0
2007-12-28 02:21:00,1.95622,1.95632,1.95622,1.95632,7285120.0
2007-12-28 02:22:00,1.95631,1.95631,1.95598,1.95598,3432086.0
2007-12-28 02:23:00,1.95608,1.95646,1.95608,1.95646,4631950.0
2007-12-28 02:24:00,1.95645,1.95652,1.95609,1.95649,1145609.0
2007-12-28 02:25:00,1.95643,1.95645,1.9563,1.9564,11794253.0
2007-12-28 02:26:00,1.95653,1.95688,1.95653,1.95688,6024732.0
2007-12-28 02:27:00,1.95688,1.95688,1.9568,1.95684,2268267.0
2007-12-28 02:28:00,1.95666,1.95672,1.95661,1.95661,4534805.0
2007-12-28 02:29:00,1.95662,1.95674,1.95662,1.9567,2725079.0
2007-12-28 02:30:00,1.95673,1.95687,1.95673,1.95687,2538179.0
2007-12-28 02:31:00,1.95683,1.95683,1.95676,1.95676,5644947.0
2007-12-28 02:32:00,1.95669,1.95669,1.95652,1.95653,10706510.0
2007-12-28 02:33:00,1.95636,1.9565,1.95626,1.9564,4423214.0
2007-12-28 02:34:00,1.95654,1.9566,1.95654,1.9566,1415336.0
2007-12-28 02:35:00,1.95666,1.95674,1.95666,1.95674,1405321.0
2007-12-28 02:36:00,1.95664,1.95664,1.95664,1.95664,702239.0
2007-12-28 02:37:00,1.95667,1.95682,1.95667,1.95675,1957146.0
2007-12-28 02:38:00,1.95661,1.95661,1.95649,1.95649,1082851.0
2007-12-28 02:39:00,1.95661,1.95691,1.95661,1.95678,7178024.0
2007-12-28 02:40:00,1.95673,1.95673,1.95646,1.95646,4307133.0
2007-12-28 02:41:00,1.95613,1.95629,1.95613,1.95617,5516111.0
2007-12-28 02:42:00,1.95629,1.95661,1.95629,1.95661,5277994.0
2007-12-28 02:43:00,1.95663,1.95696,1.95641,1.95696,2055356.0
2007-12-28 02:44:00,1.95702,1.95702,1.95697,1.95697,14357724.0
2007-12-28 02:45:00,1.9568,1.9568,1.95665,1.95665,7664783.0
2007-12-28 02:46:00,1.95665,1.95667,1.95665,1.95667,2530816.0
2007-12-28 02:47:00,1.95682,1.95682,1.95681,1.95681,981436.0
2007-12-28 02:48:00,1.95679,1.95679,1.95644,1.95659,4402823.0
2007-12-28 02:49:00,1.95671,1.95683,1.95664,1.95683,532062.0
2007-12-28 02:50:00,1.95688,1.957,1.9566,1.95689,8778564.0
2007-12-28 02:51:00,1.95682,1.95682,1.95666,1.95666,173996.0
2007-12-28 02:52:00,1.95677,1.95677,1.9566,1.9566,1342959.0
2007-12-28 02:53:00,1.95671,1.95679,1.95666,1.95678,11497276.0
2007-12-28 02:54:00,1.9569,1.95723,1.9569,1.95723,8837469.0
2007-12-28 02:55:00,1.95757,1.95767,1.95751,1.95764,5445807.0
2007-12-28 02:56:00,1.95761,1.95761,1.95748,1.95748,2540915.0
2007-12-28 02:57:00,1.95742,1.95761,1.95742,1.95746,14532222.0
2007-12-28 02:58:00,1.95754,1.95783,1.95754,1.95783,4654880.0
2007-12-28 02:59:00,1.95792,1.95808,1.95789,1.95794,4020041.0
2007-12-28 03:00:00,1.95824,1.95849,1.95824,1.95849,8417191.0
2007-12-28 03:01:00,1.95864,1.95879,1.95863,1.95864,6943647.0
2007-12-28 03:02:00,1.95844,1.95844,1.95784,1.95814,5417824.0
2007-12-28 03:03:00,1.95775,1.95825,1.95775,1.9581,3698119.0
2007-12-28 03:04:00,1.95795,1.95795,1.95763,1.95763,2431259.0
2007-12-28 03:05:00,1.95759,1.95784,1.95737,1.95784,4331006.0
2007-12-28 03:06:00,1.95793,1.95793,1.95762,1.95762,9250953.0
2007-12-28 03:07:00,1.95781,1.95801,1.95781,1.95801,546071.0
2007-12-28 03:08:00,1.9581,1.95815,1.9581,1.95815,588443.0
2007-12-28 03:09:00,1.95804,1.95841,1.95804,1.95831,9306235.0
2007-12-28 03:10:00,1.95823,1.95823,1.95797,1.95797,621733.0
2007-12-28 03:11:00,1.95787,1.95787,1.95766,1.95775,4250137.0
2007-12-28 03:12:00,1.95772,1.95775,1.95749,1.95755,8679510.0
2007-12-28 03:13:00,1.95759,1.95762,1.95756,1.95762,3213808.0
2007-12-28 03:14:00,1.95762,1.95762,1.95751,1.95762,4103469.0
2007-12-28 03:15:00,1.95759,1.95768,1.95743,1.95743,8578115.0
2007-12-28 03:16:00,1.95736,1.95744,1.95724,1.95744,2552969.0
2007-12-28 03:17:00,1.95695,1.95699,1.95695,1.95699,831829.0
2007-12-28 03:18:00,1.95697,1.95697,1.95686,1.95686,418698.0
2007-12-28 03:19:00,1.95686,1.95693,1.95686,1.95693,902273.0
2007-12-28 03:20:00,1.95704,1.95712,1.95704,1.95712,3050032.0
2007-12-28 03:21:00,1.95711,1.95711,1.95671,1.95671,9444214.0
2007-12-28 03:22:00,1.95709,1.95709,1.95698,1.95698,2710858.0
2007-12-28 03:23:00,1.95709,1.95712,1.95709,1.95712,2148004.0
2007-12-28 03:24:00,1.95699,1.9572,1.95699,1.95712,9270681.0
2007-12-28 03:25:00,1.95716,1.95716,1.95699,1.95704,10735023.0
2007-12-28 03:26:00,1.95717,1.95717,1.95704,1.95704,9007257.0
2007-12-28 03:27:00,1.95704,1.95709,1.95704,1.95709,452301.0
2007-12-28 03:28:00,1.95707,1.95709,1.95681,1.95681,9708805.0
2007-12-28 03:29:00,1.95672,1.95677,1.95672,1.95677,3139773.0
2007-12-28 03:30:00,1.95666,1.95666,1.95659,1.95659,2083670.0
2007-12-28 03:31:00,1.95657,1.95657,1.95653,1.95653,2332368.0
2007-12-28 03:32:00,1.95663,1.95708,1.95663,1.95702,6298192.0
2007-12-28 03:33:00,1.95684,1.95684,1.95636,1.95643,9453879.0
2007-12-28 03:34:00,1.9564,1.9564,1.95624,1.95627,10889345.0
2007-12-28 03:35:00,1.9564,1.95658,1.9564,1.95641,9584675.0
2007-12-28 03:36:00,1.95636,1.95661,1.95636,1.95661,12770506.0
2007-12-28 03:37:00,1.95668,1.95674,1.95655,1.95674,1348606.0
2007-12-28 03:38:00,1.95671,1.95683,1.95671,1.95683,4305645.0
2007-12-28 03:39:00,1.95699,1.95704,1.95699,1.95704,21614312.0
2007-12-28 03:40:00,1.95709,1.95727,1.95709,1.95727,1616310.0
2007-12-28 03:41:00,1.95724,1.95728,1.95706,1.95728,2497932.0
2007-12-28 03:42:00,1.95734,1.95743,1.95729,1.95741,12940934.0
2007-12-28 03:43:00,1.95732,1.95751,1.95727,1.95734,8887527.0
2007-12-28 03:44:00,1.95719,1.95719,1.95696,1.95696,1751456.0
2007-12-28 03:45:00,1.9569,1.9569,1.95684,1.95684,3368030.0
2007-12-28 03:46:00,1.957,1.95736,1.957,1.95736,3212822.0
2007-12-28 03:47:00,1.95726,1.9573,1.95726,1.9573,767413.0
2007-12-28 03:48:00,1.95723,1.9573,1.9572,1.9573,3093148.0
2007-12-28 03:49:00,1.9573,1.9573,1.95708,1.95723,4381195.0
2007-12-28 03:50:00,1.95717,1.95717,1.95696,1.95697,3231602.0
2007-12-28 03:51:00,1.95692,1.95716,1.95692,1.95716,17712873.0
2007-12-28 03:52:00,1.95721,1.95733,1.95717,1.95733,25650282.0
2007-12-28 03:53:00,1.95726,1.95742,1.95726,1.95737,1377504.0
2007-12-28 03:54:00,1.95738,1.95748,1.95731,1.95745,2663312.0
2007-12-28 03:55:00,1.95718,1.95718,1.95711,1.95711,1020322.0
2007-12-28 03:56:00,1.95704,1.95732,1.95704,1.95723,3690673.0
2007-12-28 03:57:00,1.95737,1.95755,1.95737,1.95755,2641093.0
2007-12-28 03:58:00,1.9576,1.9578,1.9576,1.95775,21610789.0
2007-12-28 03:59:00,1.9578,1.95801,1.9578,1.958,9131974.0
2007-12-28 04:00:00,1.95798,1.95805,1.95789,1.95804,12048186.0
2007-12-28 04:01:00,1.95819,1.95843,1.95805,1.95805,8856111.0
2007-12-28 04:02:00,1.95836,1.95867,1.95836,1.95861,4669737.0
2007-12-28 04:03:00,1.95864,1.95889,1.95857,1.95889,10294479.0
2007-12-28 04:04:00,1.95882,1.95882,1.95831,1.95831,4193103.0
2007-12-28 04:05:00,1.95837,1.95849,1.95834,1.95849,2342912.0
2007-12-28 04:06:00,1.95847,1.95848,1.95838,1.95843,4395203.0
2007-12-28 04:07:00,1.95849,1.95862,1.95849,1.95856,2054246.0
2007-12-28 04:08:00,1.95856,1.95879,1.95856,1.95879,3960511.0
2007-12-28 04:09:00,1.95887,1.95887,1.95868,1.95868,957205.0
2007-12-28 04:10:00,1.95873,1.95887,1.95847,1.95867,15342392.0
2007-12-28 04:11:00,1.9587,1.95943,1.9587,1.95943,9298541.0
2007-12-28 04:12:00,1.95947,1.95968,1.95947,1.95968,17832307.0
2007-12-28 04:13:00,1.95973,1.96014,1.95947,1.96014,22704382.0
2007-12-28 04:14:00,1.95988,1.96009,1.95969,1.96009,5285039.0
2007-12-28 04:15:00,1.96013,1.96024,1.9601,1.9601,8484390.0
2007-12-28 04:16:00,1.95999,1.95999,1.95981,1.9599,892059.0
2007-12-28 04:17:00,1.96008,1.96063,1.96008,1.96063,14590764.0
2007-12-28 04:18:00,1.96083,1.96117,1.96083,1.96117,14510001.0
2007-12-28 04:19:00,1.96125,1.96125,1.96112,1.96112,1799045.0
2007-12-28 04:20:00,1.96098,1.96098,1.96055,1.96055,10292407.0
2007-12-28 04:21:00,1.96047,1.96047,1.95994,1.95994,1720391.0
2007-12-28 04:22:00,1.95974,1.95984,1.95957,1.95974,5654626.0
2007-12-28 04:23:00,1.95971,1.95973,1.95958,1.95958,7196548.0
2007-12-28 04:24:00,1.95959,1.95993,1.95959,1.95993,6997833.0
2007-12-28 04:25:00,1.9599,1.9599,1.95971,1.95971,3252640.0
2007-12-28 04:26:00,1.95973,1.95978,1.95967,1.95967,6277218.0
2007-12-28 04:27:00,1.9597,1.9597,1.95943,1.95943,7673239.0
2007-12-28 04:28:00,1.95946,1.95957,1.95928,1.95934,4843809.0
2007-12-28 04:29:00,1.95931,1.95932,1.95918,1.9592,6934451.0
2007-12-28 04:30:00,1.95933,1.95933,1.95891,1.9593,2496853.0
2007-12-28 04:31:00,1.95926,1.95927,1.95908,1.95908,10008303.0
2007-12-28 04:32:00,1.95894,1.95894,1.95884,1.95894,25407879.0
2007-12-28 04:33:00,1.95893,1.95912,1.95893,1.95909,8140561.0
2007-12-28 04:34:00,1.9591,1.9591,1.95894,1.95894,8558642.0
2007-12-28 04:35:00,1.95896,1.95927,1.9589,1.95927,32582092.0
2007-12-28 04:36:00,1.95932,1.95943,1.95919,1.95943,11848800.0
2007-12-28 04:37:00,1.95945,1.95955,1.95931,1.95955,5027401.0
2007-12-28 04:38:00,1.95965,1.9599,1.95965,1.9599,12313302.0
2007-12-28 04:39:00,1.95998,1.9601,1.95977,1.96002,4021014.0
2007-12-28 04:40:00,1.96002,1.96002,1.95979,1.95979,4659657.0
2007-12-28 04:41:00,1.95975,1.95983,1.95967,1.95967,16880825.0
2007-12-28 04:42:00,1.95958,1.95958,1.95906,1.95957,1989827.0
2007-12-28 04:43:00,1.95956,1.95968,1.95956,1.95964,2371220.0
2007-12-28 04:44:00,1.95976,1.95976,1.95951,1.95957,6585479.0
2007-12-28 04:45:00,1.95962,1.95962,1.95939,1.95948,1880157.0
2007-12-28 04:46:00,1.9595,1.9595,1.9591,1.95911,4947670.0
2007-12-28 04:47:00,1.959,1.959,1.95884,1.95884,14899877.0
2007-12-28 04:48:00,1.95877,1.95877,1.95859,1.95859,6889415.0
2007-12-28 04:49:00,1.9586,1.95877,1.95857,1.95877,3103137.0
2007-12-28 04:50:00,1.95877,1.95878,1.95859,1.95859,267368.0
2007-12-28 04:51:00,1.95842,1.95894,1.95839,1.95867,7155471.0
2007-12-28 04:52:00,1.95872,1.95952,1.95872,1.95945,1720371.0
2007-12-28 04:53:00,1.95942,1.95942,1.95915,1.95936,6746054.0
2007-12-28 04:54:00,1.95955,1.95973,1.9595,1.9597,4388653.0
2007-12-28 04:55:00,1.95964,1.95964,1.9595,1.95954,3125984.0
2007-12-28 04:56:00,1.95947,1.95947,1.95918,1.95932,3707522.0
2007-12-28 04:57:00,1.95934,1.95935,1.95917,1.95926,2717226.0
2007-12-28 04:58:00,1.95935,1.9594,1.95917,1.95917,8758749.0
2007-12-28 04:59:00,1.95901,1.95913,1.95901,1.95913,5789619.0
2007-12-28 05:00:00,1.95909,1.95915,1.95896,1.95907,1002356.0
2007-12-28 05:01:00,1.95902,1.95913,1.95902,1.95913,2319793.0
2007-12-28 05:02:00,1.95905,1.95933,1.95905,1.95933,5628314.0
2007-12-28 05:03:00,1.95936,1.95956,1.95936,1.95956,17979688.0
2007-12-28 05:04:00,1.95964,1.95969,1.95956,1.95956,42561357.0
2007-12-28 05:05:00,1.95959,1.95974,1.95959,1.95974,18507106.0
2007-12-28 05:06:00,1.95972,1.95972,1.95952,1.95955,4754582.0
2007-12-28 05:07:00,1.95961,1.95996,1.95961,1.95996,1276181.0
2007-12-28 05:08:00,1.96001,1.96001,1.95983,1.95983,6920459.0
2007-12-28 05:09:00,1.95968,1.95969,1.95946,1.95969,4717059.0
2007-12-28 05:10:00,1.95982,1.95997,1.95982,1.95992,7522229.0
2007-12-28 05:11:00,1.95994,1.96009,1.95985,1.96009,5250622.0
2007-12-28 05:12:00,1.96012,1.96012,1.95975,1.95975,3099070.0
2007-12-28 05:13:00,1.95984,1.95997,1.95977,1.95997,4493252.0
2007-12-28 05:14:00,1.95992,1.96,1.9599,1.9599,707601.0
2007-12-28 05:15:00,1.95986,1.95987,1.95963,1.95987,3337394.0
2007-12-28 05:16:00,1.95997,1.96023,1.95865,1.96023,6172362.0
2007-12-28 05:17:00,1.96027,1.96061,1.96027,1.96061,16246307.0
2007-12-28 05:18:00,1.96057,1.96057,1.96049,1.96049,2407233.0
2007-12-28 05:19:00,1.96048,1.96048,1.96011,1.96011,10161576.0
2007-12-28 05:20:00,1.96015,1.96015,1.95969,1.96006,800187.0
2007-12-28 05:21:00,1.96015,1.9606,1.96015,1.96036,5106385.0
2007-12-28 05:22:00,1.96035,1.96035,1.96007,1.96007,11232989.0
2007-12-28 05:23:00,1.9601,1.9601,1.95987,1.95987,3415246.0
2007-12-28 05:24:00,1.95984,1.95984,1.95957,1.95967,3177358.0
2007-12-28 05:25:00,1.95973,1.96004,1.95971,1.95983,4700542.0
2007-12-28 05:26:00,1.95978,1.95994,1.95978,1.95993,3989405.0
2007-12-28 05:27:00,1.95997,1.95997,1.9597,1.9597,11890016.0
2007-12-28 05:28:00,1.95978,1.9599,1.95978,1.95979,3695344.0
2007-12-28 05:29:00,1.9596,1.9596,1.9594,1.95952,11114869.0
2007-12-28 05:30:00,1.95961,1.95964,1.95944,1.9595,26064820.0
2007-12-28 05:31:00,1.95939,1.95939,1.95933,1.95936,3595037.0
2007-12-28 05:32:00,1.95942,1.95965,1.95942,1.95944,3310955.0
2007-12-28 05:33:00,1.95949,1.95967,1.95916,1.95953,8232847.0
2007-12-28 05:34:00,1.95961,1.95998,1.95961,1.95998,5576852.0
2007-12-28 05:35:00,1.95996,1.95996,1.95983,1.95991,7845151.0
2007-12-28 05:36:00,1.95993,1.96,1.95985,1.96,14003460.0
2007-12-28 05:37:00,1.95999,1.95999,1.95964,1.95964,10370046.0
2007-12-28 05:38:00,1.95969,1.95969,1.95946,1.95946,3301111.0
2007-12-28 05:39:00,1.95958,1.95978,1.95953,1.95953,2206851.0
2007-12-28 05:40:00,1.95954,1.95963,1.95954,1.95961,14639944.0
2007-12-28 05:42:00,1.96001,1.9602,1.95981,1.95981,3491499.0
2007-12-28 05:43:00,1.95975,1.95975,1.95921,1.95952,13855155.0
2007-12-28 05:44:00,1.95952,1.95971,1.95951,1.95971,5462641.0
2007-12-28 05:45:00,1.95974,1.95979,1.95964,1.95979,1997963.0
2007-12-28 05:46:00,1.95978,1.95997,1.95978,1.95997,16813570.0
2007-12-28 05:47:00,1.96002,1.96021,1.96002,1.96008,6982116.0
2007-12-28 05:48:00,1.95998,1.96045,1.95993,1.96045,9526874.0
2007-12-28 05:49:00,1.96052,1.96079,1.96052,1.96079,19530534.0
2007-12-28 05:50:00,1.96067,1.96071,1.96051,1.96051,26549663.0
2007-12-28 05:51:00,1.96032,1.96045,1.95982,1.95982,7850430.0
2007-12-28 05:52:00,1.95992,1.96009,1.9599,1.9599,3241279.0
2007-12-28 05:53:00,1.95989,1.9599,1.95979,1.95988,3058640.0
2007-12-28 05:54:00,1.95994,1.95994,1.95949,1.95964,4395757.0
2007-12-28 05:55:00,1.95955,1.95956,1.95942,1.95952,6516035.0
2007-12-28 05:56:00,1.95944,1.95944,1.95913,1.95913,1682263.0
2007-12-28 05:57:00,1.95922,1.95953,1.95922,1.95953,5411872.0
2007-12-28 05:58:00,1.95957,1.95971,1.95956,1.95967,1873868.0
2007-12-28 05:59:00,1.95973,1.95994,1.95973,1.95978,4489563.0
2007-12-28 06:00:00,1.95985,1.95991,1.95982,1.95991,11647953.0
2007-12-28 06:01:00,1.95986,1.95986,1.95966,1.95974,3199093.0
2007-12-28 06:02:00,1.95983,1.95992,1.9598,1.95984,6387706.0
2007-12-28 06:03:00,1.95984,1.95991,1.95967,1.95967,3215429.0
2007-12-28 06:04:00,1.95982,1.95988,1.95945,1.95982,4089302.0
2007-12-28 06:05:00,1.95957,1.95957,1.95927,1.95944,3000751.0
2007-12-28 06:06:00,1.95949,1.95956,1.95922,1.95956,6122183.0
2007-12-28 06:07:00,1.95966,1.95966,1.95958,1.95966,8512618.0
2007-12-28 06:08:00,1.95979,1.95993,1.95975,1.95975,1815487.0
2007-12-28 06:09:00,1.95973,1.95981,1.95969,1.95971,8014633.0
2007-12-28 06:10:00,1.95983,1.95983,1.95965,1.95977,7360199.0
2007-12-28 06:11:00,1.95976,1.95976,1.95953,1.95976,3817534.0
2007-12-28 06:12:00,1.95985,1.95985,1.95943,1.95943,61971125.0
2007-12-28 06:13:00,1.95957,1.95977,1.95957,1.95977,2046510.0
2007-12-28 06:14:00,1.95983,1.95999,1.95983,1.95987,9576971.0
2007-12-28 06:15:00,1.95985,1.95995,1.95969,1.95985,4017268.0
2007-12-28 06:16:00,1.95983,1.95983,1.95965,1.95975,2784362.0
2007-12-28 06:17:00,1.95978,1.96053,1.95978,1.96053,8538610.0
2007-12-28 06:18:00,1.96049,1.96077,1.96047,1.96047,1571240.0
2007-12-28 06:19:00,1.96044,1.96046,1.96038,1.96038,1719569.0
2007-12-28 06:20:00,1.96038,1.96038,1.96015,1.96031,5085572.0
2007-12-28 06:21:00,1.96031,1.96032,1.96023,1.96023,4012199.0
2007-12-28 06:22:00,1.96027,1.9603,1.96013,1.9603,1860413.0
2007-12-28 06:23:00,1.96022,1.96022,1.95982,1.95986,5456276.0
2007-12-28 06:24:00,1.95986,1.95986,1.95955,1.95955,4335635.0
2007-12-28 06:25:00,1.95953,1.95953,1.95941,1.95945,6215428.0
2007-12-28 06:26:00,1.95953,1.95982,1.95953,1.95982,6393841.0
2007-12-28 06:27:00,1.95981,1.95995,1.95981,1.95995,4519850.0
2007-12-28 06:28:00,1.95979,1.95979,1.95945,1.95945,3827108.0
2007-12-28 06:29:00,1.95947,1.9597,1.95946,1.9597,2809106.0
2007-12-28 06:30:00,1.95956,1.95956,1.95943,1.95943,97270034.0
2007-12-28 06:31:00,1.95937,1.95959,1.95937,1.95945,11464586.0
2007-12-28 06:32:00,1.95938,1.9594,1.95917,1.95923,7772552.0
2007-12-28 06:33:00,1.95922,1.95923,1.95912,1.95923,6947883.0
2007-12-28 06:34:00,1.95919,1.95919,1.95894,1.959,4227041.0
2007-12-28 06:35:00,1.95911,1.95945,1.95911,1.95945,8692052.0
2007-12-28 06:36:00,1.95966,1.96021,1.95966,1.96021,11878695.0
2007-12-28 06:37:00,1.96024,1.96049,1.96024,1.96049,1472137.0
2007-12-28 06:38:00,1.96042,1.96058,1.96025,1.96025,12798864.0
2007-12-28 06:39:00,1.96014,1.96014,1.95983,1.95983,8360027.0
2007-12-28 06:40:00,1.95983,1.95992,1.95976,1.95987,1021650.0
2007-12-28 06:41:00,1.95995,1.96009,1.95976,1.96009,5933297.0
2007-12-28 06:42:00,1.96007,1.96028,1.96007,1.96028,2016884.0
2007-12-28 06:43:00,1.96039,1.96039,1.95984,1.95985,14087454.0
2007-12-28 06:44:00,1.95977,1.95977,1.95949,1.95952,12112088.0
2007-12-28 06:45:00,1.95935,1.95943,1.95907,1.95907,4874082.0
2007-12-28 06:46:00,1.95921,1.95929,1.95912,1.95919,5208517.0
2007-12-28 06:47:00,1.95913,1.9592,1.95898,1.9592,4702084.0
2007-12-28 06:48:00,1.9592,1.95941,1.9592,1.95936,2769683.0
2007-12-28 06:49:00,1.95928,1.95928,1.95913,1.95913,3352012.0
2007-12-28 06:50:00,1.95925,1.9595,1.95923,1.9595,4883863.0
2007-12-28 06:51:00,1.95951,1.95963,1.95934,1.95949,5331439.0
2007-12-28 06:52:00,1.95955,1.95964,1.95955,1.95961,6603442.0
2007-12-28 06:53:00,1.95959,1.95964,1.95959,1.95959,11550547.0
2007-12-28 06:54:00,1.95958,1.95958,1.95938,1.95938,15037120.0
2007-12-28 06:55:00,1.95951,1.96,1.95951,1.96,6968047.0
2007-12-28 06:56:00,1.96013,1.96029,1.95976,1.95976,7018726.0
2007-12-28 06:57:00,1.95985,1.95985,1.95971,1.95976,22296468.0
2007-12-28 06:58:00,1.95977,1.95996,1.95977,1.95996,2147393.0
2007-12-28 06:59:00,1.96004,1.96004,1.95995,1.95995,8396400.0
2007-12-28 07:00:00,1.95994,1.96004,1.95993,1.95999,3620101.0
2007-12-28 07:01:00,1.96002,1.96006,1.95973,1.95997,3196544.0
2007-12-28 07:02:00,1.96005,1.96061,1.96005,1.96008,1654353.0
2007-12-28 07:03:00,1.96022,1.9606,1.9601,1.9606,4302337.0
2007-12-28 07:04:00,1.96072,1.96134,1.96072,1.96134,1175994.0
2007-12-28 07:05:00,1.96158,1.96222,1.96158,1.96218,3710852.0
2007-12-28 07:06:00,1.96192,1.96192,1.96159,1.96176,11371674.0
2007-12-28 07:07:00,1.96181,1.96183,1.96175,1.96175,5066401.0
2007-12-28 07:08:00,1.96162,1.96162,1.96107,1.96147,14605967.0
2007-12-28 07:09:00,1.96156,1.96156,1.96103,1.96103,6422703.0
2007-12-28 07:10:00,1.9609,1.961,1.96075,1.96096,22430958.0
2007-12-28 07:11:00,1.9612,1.9612,1.96113,1.96113,934222.0
2007-12-28 07:12:00,1.96086,1.96086,1.96024,1.96055,27590651.0
2007-12-28 07:13:00,1.96055,1.96075,1.96046,1.96075,28017536.0
2007-12-28 07:14:00,1.96062,1.96075,1.96046,1.96046,1341982.0
2007-12-28 07:15:00,1.96047,1.96061,1.96036,1.96061,11398572.0
2007-12-28 07:16:00,1.96058,1.96058,1.96012,1.96023,6401127.0
2007-12-28 07:17:00,1.95982,1.96035,1.95968,1.95968,5696905.0
2007-12-28 07:18:00,1.95973,1.96023,1.95973,1.96004,5059508.0
2007-12-28 07:19:00,1.95985,1.96002,1.95969,1.95969,1866037.0
2007-12-28 07:20:00,1.9596,1.9596,1.95917,1.95917,2438560.0
2007-12-28 07:21:00,1.9593,1.95931,1.95923,1.95923,3261788.0
2007-12-28 07:22:00,1.95932,1.95971,1.95932,1.95971,4111522.0
2007-12-28 07:23:00,1.95973,1.95986,1.95957,1.95965,4430282.0
2007-12-28 07:24:00,1.95954,1.96004,1.95954,1.96004,22132077.0
2007-12-28 07:25:00,1.96011,1.96067,1.96011,1.96067,5513130.0
2007-12-28 07:26:00,1.96089,1.96128,1.96089,1.96128,10115138.0
2007-12-28 07:27:00,1.96145,1.96164,1.96117,1.96117,25485732.0
2007-12-28 07:28:00,1.96121,1.96145,1.96121,1.96133,48602938.0
2007-12-28 07:29:00,1.96135,1.96153,1.96128,1.96153,2113875.0
2007-12-28 07:30:00,1.96148,1.96163,1.96148,1.96149,1998552.0
2007-12-28 07:31:00,1.96143,1.96143,1.96119,1.96123,8056543.0
2007-12-28 07:32:00,1.9613,1.96168,1.9613,1.96168,4328957.0
2007-12-28 07:33:00,1.96172,1.96175,1.96155,1.96155,4602476.0
2007-12-28 07:34:00,1.96157,1.96157,1.96144,1.96153,3880217.0
2007-12-28 07:35:00,1.96163,1.96169,1.96118,1.96164,4583176.0
2007-12-28 07:36:00,1.96151,1.96155,1.96149,1.96153,19834857.0
2007-12-28 07:37:00,1.96152,1.96157,1.96134,1.96157,10203996.0
2007-12-28 07:38:00,1.96152,1.96176,1.96152,1.96158,1572268.0
2007-12-28 07:39:00,1.96155,1.9625,1.96155,1.9625,7931589.0
2007-12-28 07:40:00,1.96268,1.96295,1.96268,1.96271,716660.0
2007-12-28 07:41:00,1.96278,1.96293,1.9625,1.9625,2956229.0
2007-12-28 07:42:00,1.9626,1.96281,1.9626,1.96262,10211505.0
2007-12-28 07:43:00,1.9628,1.96287,1.96276,1.9628,10313603.0
2007-12-28 07:44:00,1.96269,1.96284,1.96213,1.96213,11792102.0
2007-12-28 07:45:00,1.9623,1.96283,1.9623,1.96278,20883523.0
2007-12-28 07:46:00,1.96292,1.96292,1.96255,1.96255,1983306.0
2007-12-28 07:47:00,1.96257,1.96274,1.96257,1.96274,12593098.0
2007-12-28 07:48:00,1.96286,1.96317,1.96286,1.96314,539542.0
2007-12-28 07:49:00,1.96327,1.96359,1.96327,1.96359,2290854.0
2007-12-28 07:50:00,1.96362,1.96393,1.96358,1.96393,18723588.0
2007-12-28 07:51:00,1.96392,1.96413,1.96392,1.96413,1146029.0
2007-12-28 07:52:00,1.96406,1.96455,1.96405,1.96455,1573540.0
2007-12-28 07:53:00,1.96452,1.96452,1.9641,1.96443,18430153.0
2007-12-28 07:54:00,1.96439,1.96439,1.96392,1.96411,6682504.0
2007-12-28 07:55:00,1.9641,1.96417,1.96389,1.96389,7872066.0
2007-12-28 07:56:00,1.96394,1.96405,1.96386,1.96386,8484611.0
2007-12-28 07:57:00,1.96377,1.96389,1.96376,1.96389,1897739.0
2007-12-28 07:58:00,1.96392,1.96404,1.96389,1.96393,1232457.0
2007-12-28 07:59:00,1.96387,1.96401,1.96386,1.96388,20618724.0
2007-12-28 08:00:00,1.96384,1.96384,1.96352,1.96352,4122307.0
2007-12-28 08:01:00,1.96337,1.96337,1.96314,1.96325,15146238.0
2007-12-28 08:02:00,1.96335,1.96339,1.96326,1.96334,3914780.0
2007-12-28 08:03:00,1.9635,1.96396,1.96348,1.96396,3043311.0
2007-12-28 08:04:00,1.96377,1.96388,1.9635,1.96388,3753817.0
2007-12-28 08:05:00,1.96404,1.96419,1.96404,1.96419,3360181.0
2007-12-28 08:06:00,1.96428,1.96446,1.96389,1.96424,788623.0
2007-12-28 08:07:00,1.96419,1.9642,1.9627,1.96406,4379988.0
2007-12-28 08:08:00,1.96409,1.96433,1.96407,1.96431,3637627.0
2007-12-28 08:09:00,1.96449,1.96449,1.96434,1.96437,53844988.0
2007-12-28 08:10:00,1.96448,1.96458,1.96448,1.96458,2885905.0
2007-12-28 08:11:00,1.96446,1.96452,1.96428,1.96452,2142622.0
2007-12-28 08:12:00,1.96439,1.96447,1.96422,1.96422,3366498.0
2007-12-28 08:13:00,1.96428,1.9644,1.96427,1.96431,9168351.0
2007-12-28 08:14:00,1.96432,1.96442,1.96426,1.9643,2410326.0
2007-12-28 08:15:00,1.96423,1.96443,1.96423,1.96443,11623260.0
2007-12-28 08:16:00,1.96445,1.9646,1.96445,1.96446,13301916.0
2007-12-28 08:17:00,1.96448,1.96487,1.96448,1.96487,13693713.0
2007-12-28 08:18:00,1.96485,1.96499,1.96455,1.96455,5914882.0
2007-12-28 08:19:00,1.96461,1.96464,1.96454,1.96454,6831098.0
2007-12-28 08:20:00,1.96458,1.96478,1.96458,1.9646,5262648.0
2007-12-28 08:21:00,1.96475,1.96475,1.96453,1.96453,5021897.0
2007-12-28 08:22:00,1.96456,1.96463,1.96442,1.96456,10057661.0
2007-12-28 08:23:00,1.9646,1.9646,1.96447,1.96453,6016564.0
2007-12-28 08:24:00,1.96448,1.9647,1.9641,1.9647,1539229.0
2007-12-28 08:25:00,1.96482,1.96493,1.96482,1.96482,2218655.0
2007-12-28 08:26:00,1.96479,1.96486,1.9646,1.9646,7143229.0
2007-12-28 08:27:00,1.96476,1.96491,1.96474,1.96474,14899049.0
2007-12-28 08:28:00,1.96481,1.96488,1.96479,1.96486,5982268.0
2007-12-28 08:29:00,1.96498,1.96498,1.96481,1.96485,4185475.0
2007-12-28 08:30:00,1.96475,1.96482,1.96465,1.96479,1217460.0
2007-12-28 08:31:00,1.96465,1.96468,1.96431,1.96431,7539414.0
2007-12-28 08:32:00,1.96423,1.96423,1.96395,1.96404,2133607.0
2007-12-28 08:33:00,1.96408,1.96424,1.96406,1.96406,14337352.0
2007-12-28 08:34:00,1.96403,1.9642,1.96396,1.9642,12164368.0
2007-12-28 08:35:00,1.96415,1.96433,1.96415,1.9643,2189857.0
2007-12-28 08:36:00,1.96435,1.96435,1.964,1.964,15613813.0
2007-12-28 08:37:00,1.96399,1.96413,1.96399,1.96413,12797086.0
2007-12-28 08:38:00,1.96431,1.9646,1.96431,1.9646,4872069.0
2007-12-28 08:39:00,1.96468,1.96475,1.96464,1.96468,7091473.0
2007-12-28 08:40:00,1.96457,1.96467,1.96433,1.96433,1910973.0
2007-12-28 08:41:00,1.96436,1.96445,1.96433,1.96433,7620920.0
2007-12-28 08:42:00,1.96414,1.96414,1.96372,1.96389,15732347.0
2007-12-28 08:43:00,1.96399,1.96402,1.96389,1.96389,4680690.0
2007-12-28 08:44:00,1.96379,1.96379,1.96256,1.96256,2970935.0
2007-12-28 08:45:00,1.96252,1.96259,1.96251,1.96259,3382480.0
2007-12-28 08:46:00,1.96242,1.96251,1.96216,1.96237,10259199.0
2007-12-28 08:47:00,1.96245,1.96274,1.96245,1.9627,18395713.0
2007-12-28 08:48:00,1.96277,1.96286,1.96272,1.96286,17532646.0
2007-12-28 08:49:00,1.96274,1.96286,1.96273,1.96277,3417034.0
2007-12-28 08:50:00,1.96278,1.96312,1.96278,1.96312,3645868.0
2007-12-28 08:51:00,1.96321,1.96324,1.96304,1.9631,12982295.0
2007-12-28 08:52:00,1.96318,1.96321,1.963,1.96321,5382467.0
2007-12-28 08:53:00,1.96312,1.96317,1.96298,1.96314,2671871.0
2007-12-28 08:54:00,1.96316,1.96316,1.96283,1.96294,35398611.0
2007-12-28 08:55:00,1.96283,1.9629,1.96265,1.96265,14031884.0
2007-12-28 08:56:00,1.96287,1.96318,1.96287,1.96318,15124529.0
2007-12-28 08:57:00,1.96309,1.96309,1.96284,1.96284,4997905.0
2007-12-28 08:58:00,1.96287,1.96288,1.96274,1.96277,2627659.0
2007-12-28 08:59:00,1.96274,1.96274,1.96232,1.96242,4670753.0
2007-12-28 09:00:00,1.96232,1.96254,1.96232,1.96252,6157455.0
2007-12-28 09:01:00,1.96256,1.96261,1.96245,1.96245,4074426.0
2007-12-28 09:02:00,1.9623,1.96236,1.96197,1.96236,3597917.0
2007-12-28 09:03:00,1.96238,1.96246,1.96217,1.96231,5546570.0
2007-12-28 09:04:00,1.96227,1.96229,1.96214,1.96214,5850750.0
2007-12-28 09:05:00,1.96216,1.96243,1.96216,1.96239,1057243.0
2007-12-28 09:06:00,1.96236,1.96258,1.96234,1.96234,13554953.0
2007-12-28 09:07:00,1.96244,1.96248,1.9622,1.96245,10823672.0
2007-12-28 09:08:00,1.96262,1.96276,1.96234,1.96268,7853018.0
2007-12-28 09:09:00,1.96274,1.96293,1.96263,1.96263,5822343.0
2007-12-28 09:10:00,1.96249,1.96255,1.96229,1.96229,3283552.0
2007-12-28 09:11:00,1.96228,1.96236,1.96214,1.96227,2421139.0
2007-12-28 09:12:00,1.96223,1.96227,1.96207,1.96227,7430427.0
2007-12-28 09:13:00,1.96233,1.96237,1.96229,1.9623,3580198.0
2007-12-28 09:14:00,1.9623,1.9623,1.962,1.962,1639725.0
2007-12-28 09:15:00,1.96202,1.9622,1.96202,1.9622,14634082.0
2007-12-28 09:16:00,1.96206,1.96207,1.96092,1.96092,25063479.0
2007-12-28 09:17:00,1.961,1.961,1.96096,1.96097,19256594.0
2007-12-28 09:18:00,1.96091,1.96091,1.96047,1.96047,1307529.0
2007-12-28 09:19:00,1.96035,1.96035,1.95968,1.95968,5580284.0
2007-12-28 09:20:00,1.95953,1.95953,1.9591,1.95922,3937285.0
2007-12-28 09:21:00,1.95915,1.95932,1.95898,1.95932,14108554.0
2007-12-28 09:22:00,1.95946,1.9599,1.95946,1.9599,13333676.0
2007-12-28 09:23:00,1.95993,1.95995,1.95977,1.95989,15636525.0
2007-12-28 09:24:00,1.95979,1.95981,1.95967,1.95967,22633696.0
2007-12-28 09:25:00,1.95952,1.95976,1.95916,1.95976,5421235.0
2007-12-28 09:26:00,1.95978,1.95982,1.95962,1.95982,19644261.0
2007-12-28 09:27:00,1.95972,1.95972,1.95928,1.95928,8577047.0
2007-12-28 09:28:00,1.95915,1.95915,1.9589,1.95891,4802700.0
2007-12-28 09:29:00,1.95898,1.9591,1.95882,1.9591,11320594.0
2007-12-28 09:30:00,1.95925,1.95925,1.95824,1.95824,5743159.0
2007-12-28 09:31:00,1.95815,1.95836,1.9581,1.95836,1993105.0
2007-12-28 09:32:00,1.95821,1.9585,1.95821,1.9585,793866.0
2007-12-28 09:33:00,1.95851,1.95851,1.95807,1.95807,7584483.0
2007-12-28 09:34:00,1.95801,1.9582,1.95801,1.9582,8934126.0
2007-12-28 09:35:00,1.9583,1.95867,1.9583,1.95867,2577559.0
2007-12-28 09:36:00,1.95886,1.95931,1.95886,1.95931,4620580.0
2007-12-28 09:37:00,1.95939,1.95981,1.95939,1.95981,11241003.0
2007-12-28 09:38:00,1.95977,1.95977,1.95964,1.95967,776527.0
2007-12-28 09:39:00,1.95942,1.95947,1.95942,1.95947,3098318.0
2007-12-28 09:40:00,1.95946,1.95976,1.95946,1.95969,16348178.0
2007-12-28 09:41:00,1.95967,1.95969,1.95957,1.95957,4921099.0
2007-12-28 09:42:00,1.9595,1.9595,1.95872,1.95872,6089878.0
2007-12-28 09:43:00,1.9585,1.9585,1.95825,1.95832,4514337.0
2007-12-28 09:44:00,1.95846,1.95859,1.9584,1.95844,2980474.0
2007-12-28 09:45:00,1.95841,1.95841,1.95823,1.95828,1464371.0
2007-12-28 09:46:00,1.95809,1.95818,1.95807,1.95809,14766601.0
2007-12-28 09:47:00,1.95804,1.95804,1.95767,1.9577,4581666.0
2007-12-28 09:48:00,1.95771,1.9579,1.95767,1.9579,10435061.0
2007-12-28 09:49:00,1.95798,1.95845,1.95798,1.95845,3023338.0
2007-12-28 09:50:00,1.95857,1.95878,1.95857,1.95873,5880324.0
2007-12-28 09:51:00,1.95859,1.95859,1.95835,1.95841,8941611.0
2007-12-28 09:52:00,1.95849,1.95887,1.95849,1.95887,4940687.0
2007-12-28 09:53:00,1.95903,1.95924,1.95903,1.95914,5773113.0
2007-12-28 09:54:00,1.95911,1.95911,1.95892,1.95904,4029765.0
2007-12-28 09:55:00,1.95903,1.95903,1.95864,1.95864,19791428.0
2007-12-28 09:56:00,1.95858,1.95881,1.95858,1.95872,23240635.0
2007-12-28 09:57:00,1.95863,1.9588,1.95861,1.9588,14675449.0
2007-12-28 09:58:00,1.9589,1.95946,1.95881,1.95946,3928624.0
2007-12-28 09:59:00,1.95949,1.95952,1.95941,1.95941,4893463.0
2007-12-28 10:00:00,1.95928,1.95928,1.95914,1.95914,1818476.0
2007-12-28 10:01:00,1.95911,1.95911,1.95886,1.95898,22945947.0
2007-12-28 10:02:00,1.95883,1.95883,1.95844,1.95854,65906458.0
2007-12-28 10:03:00,1.95843,1.95843,1.95671,1.9582,5790858.0
2007-12-28 10:04:00,1.95816,1.95816,1.95767,1.95767,7078204.0
2007-12-28 10:05:00,1.95751,1.95751,1.95732,1.95734,8344653.0
2007-12-28 10:06:00,1.95721,1.95721,1.95692,1.95696,2910173.0
2007-12-28 10:07:00,1.95695,1.95719,1.95694,1.95719,2320665.0
2007-12-28 10:08:00,1.95733,1.95733,1.95706,1.95727,10838100.0
2007-12-28 10:09:00,1.95726,1.95731,1.95713,1.95713,16284974.0
2007-12-28 10:10:00,1.95729,1.95745,1.95729,1.95743,3327120.0
2007-12-28 10:11:00,1.95749,1.95749,1.95694,1.95694,5933069.0
2007-12-28 10:12:00,1.95718,1.95718,1.95664,1.95665,24681986.0
2007-12-28 10:13:00,1.95667,1.95667,1.95649,1.95654,1857746.0
2007-12-28 10:14:00,1.95673,1.95748,1.95673,1.95748,5136442.0
2007-12-28 10:15:00,1.9575,1.9577,1.95749,1.9577,2806501.0
2007-12-28 10:16:00,1.95765,1.95777,1.95762,1.95763,2028184.0
2007-12-28 10:17:00,1.95779,1.9578,1.95779,1.9578,5717269.0
2007-12-28 10:18:00,1.95781,1.95782,1.95764,1.95764,11083370.0
2007-12-28 10:19:00,1.95754,1.95754,1.95726,1.95726,2074418.0
2007-12-28 10:20:00,1.95724,1.95742,1.9569,1.9569,2704085.0
2007-12-28 10:21:00,1.95717,1.95729,1.95697,1.95697,10224735.0
2007-12-28 10:22:00,1.95679,1.95679,1.95647,1.95647,5825297.0
2007-12-28 10:23:00,1.95665,1.95676,1.95636,1.95672,8239147.0
2007-12-28 10:24:00,1.9567,1.9567,1.95647,1.95647,1717929.0
2007-12-28 10:25:00,1.95645,1.95659,1.95637,1.95659,4379141.0
2007-12-28 10:26:00,1.9565,1.9565,1.95601,1.95646,1624138.0
2007-12-28 10:27:00,1.95644,1.95663,1.95639,1.95663,8583126.0
2007-12-28 10:28:00,1.95674,1.95693,1.95666,1.95685,8731961.0
2007-12-28 10:29:00,1.95679,1.95697,1.95667,1.95697,6669586.0
2007-12-28 10:30:00,1.95711,1.95747,1.9571,1.95725,14502574.0
2007-12-28 10:31:00,1.95768,1.95768,1.9574,1.9574,15787221.0
2007-12-28 10:32:00,1.95745,1.95767,1.95718,1.95754,14082550.0
2007-12-28 10:33:00,1.95747,1.95753,1.95736,1.95742,18845030.0
2007-12-28 10:34:00,1.95737,1.95752,1.95717,1.95752,7698543.0
2007-12-28 10:35:00,1.95748,1.95782,1.95748,1.95782,6020986.0
2007-12-28 10:36:00,1.95783,1.95797,1.95776,1.95776,27797766.0
2007-12-28 10:37:00,1.95772,1.95778,1.95764,1.95764,13831407.0
2007-12-28 10:38:00,1.95757,1.95757,1.95737,1.95737,7221268.0
2007-12-28 10:39:00,1.95738,1.95753,1.95738,1.95753,8270855.0
2007-12-28 10:40:00,1.95753,1.95761,1.95753,1.95754,13811538.0
2007-12-28 10:41:00,1.95759,1.95778,1.95747,1.95765,2893727.0
2007-12-28 10:42:00,1.95755,1.9576,1.95727,1.95727,8029608.0
2007-12-28 10:43:00,1.95729,1.95734,1.95686,1.95686,4159466.0
2007-12-28 10:44:00,1.95674,1.95677,1.95663,1.95677,4025227.0
2007-12-28 10:45:00,1.95682,1.95729,1.95682,1.95729,10665107.0
2007-12-28 10:46:00,1.9574,1.95764,1.9574,1.95751,3587517.0
2007-12-28 10:47:00,1.9574,1.95745,1.95731,1.95744,5842185.0
2007-12-28 10:48:00,1.95753,1.95759,1.95751,1.95751,930521.0
2007-12-28 10:49:00,1.95735,1.95754,1.95735,1.95752,5893155.0
2007-12-28 10:50:00,1.95756,1.95756,1.95742,1.95744,3622116.0
2007-12-28 10:51:00,1.95734,1.95739,1.95705,1.95739,8198225.0
2007-12-28 10:52:00,1.95736,1.95751,1.95608,1.95743,1414916.0
2007-12-28 10:53:00,1.95747,1.95756,1.95735,1.95739,5690794.0
2007-12-28 10:54:00,1.95731,1.95731,1.95711,1.95727,15816338.0
2007-12-28 10:55:00,1.95728,1.95733,1.95708,1.95733,8107495.0
2007-12-28 10:56:00,1.95754,1.95827,1.95754,1.95811,1961689.0
2007-12-28 10:57:00,1.95829,1.95829,1.95805,1.95805,2098355.0
2007-12-28 10:58:00,1.95783,1.95812,1.95783,1.95799,1215655.0
2007-12-28 10:59:00,1.95792,1.9581,1.95787,1.9581,5783159.0
2007-12-28 11:00:00,1.9582,1.95831,1.95815,1.95825,356025.0
2007-12-28 11:01:00,1.95827,1.95869,1.95827,1.95869,5124442.0
2007-12-28 11:02:00,1.95878,1.95897,1.95877,1.95885,3224956.0
2007-12-28 11:03:00,1.95884,1.95895,1.95873,1.95875,6656188.0
2007-12-28 11:04:00,1.95901,1.95916,1.95901,1.95916,6032071.0
2007-12-28 11:05:00,1.95916,1.95936,1.95916,1.9592,13958474.0
2007-12-28 11:06:00,1.95926,1.95926,1.9591,1.9591,2120710.0
2007-12-28 11:07:00,1.95906,1.95906,1.95887,1.95891,3520988.0
2007-12-28 11:08:00,1.95894,1.95939,1.95894,1.95929,6298695.0
2007-12-28 11:09:00,1.95941,1.95941,1.9592,1.9592,579125.0
2007-12-28 11:10:00,1.95937,1.95945,1.95933,1.95945,1329940.0
2007-12-28 11:11:00,1.95938,1.95938,1.9589,1.9589,4650948.0
2007-12-28 11:12:00,1.95876,1.9588,1.95861,1.95864,25788411.0
2007-12-28 11:13:00,1.95862,1.95862,1.95844,1.95844,9078934.0
2007-12-28 11:14:00,1.95828,1.95828,1.95784,1.95784,3532823.0
2007-12-28 11:15:00,1.95802,1.95807,1.95755,1.95755,5900765.0
2007-12-28 11:16:00,1.95753,1.95757,1.95708,1.95708,8085067.0
2007-12-28 11:17:00,1.95692,1.95699,1.95682,1.95682,2392212.0
2007-12-28 11:18:00,1.95666,1.95666,1.9563,1.95632,799261.0
2007-12-28 11:19:00,1.95621,1.95638,1.95621,1.95621,29031029.0
2007-12-28 11:20:00,1.95617,1.95621,1.95604,1.95608,2175266.0
2007-12-28 11:21:00,1.95609,1.95627,1.956,1.95606,3654473.0
2007-12-28 11:22:00,1.95621,1.95669,1.95621,1.95669,28585278.0
2007-12-28 11:23:00,1.95663,1.95663,1.95625,1.95625,11777895.0
2007-12-28 11:24:00,1.95626,1.95677,1.95626,1.95677,2422057.0
2007-12-28 11:25:00,1.95668,1.9568,1.95651,1.95651,1409783.0
2007-12-28 11:26:00,1.95643,1.95643,1.95613,1.95613,13324593.0
2007-12-28 11:27:00,1.95602,1.95602,1.95539,1.95539,8279821.0
2007-12-28 11:28:00,1.95536,1.95536,1.95492,1.95494,16998241.0
2007-12-28 11:29:00,1.95483,1.95491,1.95473,1.95488,4047462.0
2007-12-28 11:30:00,1.95474,1.95474,1.95449,1.95455,3244992.0
2007-12-28 11:31:00,1.95469,1.95491,1.95469,1.95491,2295993.0
2007-12-28 11:32:00,1.95499,1.95519,1.95497,1.95519,4043120.0
2007-12-28 11:33:00,1.95523,1.95545,1.95487,1.95545,22198262.0
2007-12-28 11:34:00,1.95534,1.95578,1.95534,1.95578,5127791.0
2007-12-28 11:35:00,1.95583,1.95585,1.95583,1.95585,1393501.0
2007-12-28 11:36:00,1.95584,1.95622,1.95584,1.95621,5618306.0
2007-12-28 11:37:00,1.95629,1.95668,1.95629,1.95667,5831821.0
2007-12-28 11:38:00,1.95655,1.95655,1.95624,1.95624,10651941.0
2007-12-28 11:39:00,1.95612,1.95638,1.95595,1.95638,6212047.0
2007-12-28 11:40:00,1.95662,1.95683,1.95662,1.95683,9046012.0
2007-12-28 11:41:00,1.95693,1.95693,1.95673,1.95673,13297109.0
2007-12-28 11:42:00,1.95684,1.95684,1.95648,1.95651,4913509.0
2007-12-28 11:43:00,1.95642,1.95652,1.95615,1.95621,4079621.0
2007-12-28 11:44:00,1.95646,1.95649,1.95628,1.95649,631008.0
2007-12-28 11:45:00,1.95659,1.95693,1.95635,1.95693,6057520.0
2007-12-28 11:46:00,1.95689,1.9573,1.95689,1.95699,1928849.0
2007-12-28 11:47:00,1.95708,1.95747,1.95708,1.95747,4928073.0
2007-12-28 11:48:00,1.9573,1.9573,1.95696,1.9571,18844108.0
2007-12-28 11:49:00,1.95712,1.95712,1.95691,1.95699,1693312.0
2007-12-28 11:50:00,1.95703,1.95759,1.95703,1.95754,2600224.0
2007-12-28 11:51:00,1.95749,1.95757,1.9574,1.95757,8389479.0
2007-12-28 11:52:00,1.9576,1.9576,1.95743,1.95749,997744.0
2007-12-28 11:53:00,1.95762,1.95762,1.95747,1.95747,10431847.0
2007-12-28 11:54:00,1.95761,1.95778,1.95735,1.95778,24006769.0
2007-12-28 11:55:00,1.95774,1.95785,1.95774,1.95785,2406782.0
2007-12-28 11:56:00,1.95776,1.95793,1.95763,1.95763,13406055.0
2007-12-28 11:57:00,1.95757,1.95781,1.95749,1.95781,4006213.0
2007-12-28 11:58:00,1.95783,1.95783,1.95762,1.95766,3661640.0
2007-12-28 11:59:00,1.95771,1.95777,1.95765,1.95772,6907071.0
2007-12-28 12:00:00,1.95775,1.95779,1.95756,1.95756,3397734.0
2007-12-28 12:01:00,1.9575,1.9575,1.95731,1.95731,5992059.0
2007-12-28 12:02:00,1.95732,1.95732,1.957,1.957,937513.0
2007-12-28 12:03:00,1.95698,1.95698,1.95627,1.95671,15132891.0
2007-12-28 12:04:00,1.9567,1.9567,1.95627,1.95631,6680882.0
2007-12-28 12:05:00,1.95629,1.95651,1.95629,1.95651,3815235.0
2007-12-28 12:06:00,1.95646,1.95666,1.95646,1.95652,8117242.0
2007-12-28 12:07:00,1.95652,1.95675,1.95652,1.95671,21608214.0
2007-12-28 12:08:00,1.95662,1.95674,1.95646,1.95646,4736716.0
2007-12-28 12:09:00,1.95647,1.95647,1.95625,1.95625,3835899.0
2007-12-28 12:10:00,1.95634,1.95638,1.95629,1.95637,2692559.0
2007-12-28 12:11:00,1.95626,1.95627,1.95617,1.95624,8008726.0
2007-12-28 12:12:00,1.95659,1.95678,1.95621,1.95621,2177145.0
2007-12-28 12:13:00,1.95641,1.95643,1.95627,1.95627,9719450.0
2007-12-28 12:14:00,1.95626,1.95626,1.95602,1.95616,18764853.0
2007-12-28 12:15:00,1.95625,1.95634,1.95625,1.95634,461288.0
2007-12-28 12:16:00,1.95625,1.95643,1.95625,1.9563,23337845.0
2007-12-28 12:17:00,1.9564,1.95646,1.95632,1.95646,12963127.0
2007-12-28 12:18:00,1.95651,1.95671,1.95649,1.95671,1546900.0
2007-12-28 12:19:00,1.95667,1.95673,1.95667,1.95673,5765812.0
2007-12-28 12:20:00,1.95679,1.95692,1.95677,1.95677,25870108.0
2007-12-28 12:21:00,1.95683,1.95722,1.95657,1.95685,30422487.0
2007-12-28 12:22:00,1.95689,1.9573,1.95689,1.9573,17201076.0
2007-12-28 12:23:00,1.95719,1.95719,1.95701,1.95714,2665585.0
2007-12-28 12:24:00,1.95718,1.95718,1.95693,1.95698,3205511.0
2007-12-28 12:25:00,1.95703,1.95703,1.95678,1.95693,9581433.0
2007-12-28 12:26:00,1.95688,1.95706,1.95687,1.95706,1534301.0
2007-12-28 12:27:00,1.95708,1.9571,1.95687,1.9571,3069201.0
2007-12-28 12:28:00,1.95712,1.95741,1.95712,1.9574,4531248.0
2007-12-28 12:29:00,1.95757,1.95777,1.95757,1.95777,552714.0
2007-12-28 12:30:00,1.95779,1.95842,1.95779,1.95814,11378330.0
2007-12-28 12:31:00,1.95817,1.95824,1.95786,1.95786,3521239.0
2007-12-28 12:32:00,1.95746,1.95774,1.95729,1.95774,3901382.0
2007-12-28 12:33:00,1.95777,1.95797,1.9576,1.95797,9319504.0
2007-12-28 12:34:00,1.95801,1.95806,1.95749,1.95749,16049594.0
2007-12-28 12:35:00,1.95738,1.95745,1.95728,1.95729,22469152.0
2007-12-28 12:36:00,1.95715,1.95719,1.95699,1.95717,9516672.0
2007-12-28 12:37:00,1.95695,1.95695,1.95668,1.95689,3613424.0
2007-12-28 12:38:00,1.95707,1.95768,1.95707,1.95768,1306552.0
2007-12-28 12:39:00,1.95754,1.95754,1.95701,1.9571,7731777.0
2007-12-28 12:40:00,1.95713,1.95713,1.95684,1.95684,1965707.0
2007-12-28 12:41:00,1.95698,1.95707,1.95694,1.95695,4005036.0
2007-12-28 12:42:00,1.95693,1.95696,1.95684,1.95696,9770258.0
2007-12-28 12:43:00,1.95715,1.95749,1.95715,1.95742,6926619.0
2007-12-28 12:44:00,1.9573,1.9573,1.95713,1.95721,4088330.0
2007-12-28 12:45:00,1.95725,1.95742,1.95716,1.95741,5977177.0
2007-12-28 12:46:00,1.95731,1.95745,1.95716,1.95736,2044579.0
2007-12-28 12:47:00,1.95742,1.95748,1.95731,1.95731,11200959.0
2007-12-28 12:48:00,1.95694,1.95698,1.95675,1.95684,1913435.0
2007-12-28 12:49:00,1.95682,1.95702,1.95682,1.95694,1664391.0
2007-12-28 12:50:00,1.95694,1.95699,1.95679,1.95695,2044120.0
2007-12-28 12:51:00,1.95653,1.95696,1.95653,1.95692,2566119.0
2007-12-28 12:52:00,1.95706,1.95735,1.95706,1.95716,4016805.0
2007-12-28 12:53:00,1.95718,1.95733,1.95715,1.9573,17928338.0
2007-12-28 12:54:00,1.95727,1.95747,1.95727,1.95747,1545680.0
2007-12-28 12:55:00,1.95744,1.95744,1.95716,1.95716,617324.0
2007-12-28 12:56:00,1.95704,1.95715,1.95704,1.9571,20691784.0
2007-12-28 12:57:00,1.95722,1.9575,1.95722,1.95747,2790561.0
2007-12-28 12:58:00,1.95736,1.9574,1.95717,1.9574,7663613.0
2007-12-28 12:59:00,1.95753,1.95771,1.95753,1.95768,2476013.0
2007-12-28 13:00:00,1.95775,1.95793,1.95775,1.95793,3262787.0
2007-12-28 13:01:00,1.95781,1.95801,1.95728,1.95788,18551690.0
2007-12-28 13:02:00,1.95806,1.95825,1.95806,1.95823,1456647.0
2007-12-28 13:03:00,1.95841,1.95888,1.95841,1.95888,4892644.0
2007-12-28 13:04:00,1.95899,1.95914,1.95899,1.95914,4964148.0
2007-12-28 13:05:00,1.95925,1.95983,1.95925,1.95983,4123723.0
2007-12-28 13:06:00,1.95991,1.95998,1.95951,1.95951,3233221.0
2007-12-28 13:07:00,1.95956,1.95956,1.9593,1.9593,5608383.0
2007-12-28 13:08:00,1.95931,1.95959,1.95931,1.95959,492109.0
2007-12-28 13:09:00,1.95951,1.95988,1.95951,1.95977,10936377.0
2007-12-28 13:10:00,1.95969,1.95969,1.95944,1.95949,2677468.0
2007-12-28 13:11:00,1.95943,1.95943,1.95922,1.95923,2753908.0
2007-12-28 13:12:00,1.95918,1.95918,1.9585,1.9585,2048631.0
2007-12-28 13:13:00,1.95857,1.95898,1.95857,1.95898,19145717.0
2007-12-28 13:14:00,1.95926,1.95985,1.95926,1.95985,53954930.0
2007-12-28 13:15:00,1.95999,1.96006,1.95979,1.95979,4444427.0
2007-12-28 13:16:00,1.95968,1.95968,1.95939,1.95955,23231304.0
2007-12-28 13:17:00,1.95962,1.9598,1.95962,1.9598,8693285.0
2007-12-28 13:18:00,1.95989,1.96009,1.95988,1.95988,2184995.0
2007-12-28 13:19:00,1.95987,1.95987,1.95961,1.95961,778951.0
2007-12-28 13:20:00,1.95955,1.95955,1.95925,1.95946,6034235.0
2007-12-28 13:21:00,1.9594,1.9594,1.95905,1.95905,2317754.0
2007-12-28 13:22:00,1.95901,1.95901,1.9579,1.9579,2789066.0
2007-12-28 13:23:00,1.95772,1.95772,1.95731,1.95731,2104821.0
2007-12-28 13:24:00,1.95761,1.95761,1.95732,1.95732,985035.0
2007-12-28 13:25:00,1.95731,1.95742,1.9573,1.95739,8997214.0
2007-12-28 13:26:00,1.95731,1.9575,1.9572,1.9575,9084456.0
2007-12-28 13:27:00,1.95753,1.95753,1.95725,1.95735,3616431.0
2007-12-28 13:28:00,1.95735,1.95735,1.95721,1.95721,5619782.0
2007-12-28 13:29:00,1.95716,1.95716,1.95705,1.95709,7375104.0
2007-12-28 13:30:00,1.95701,1.95736,1.95701,1.95736,4459855.0
2007-12-28 13:31:00,1.95748,1.95778,1.95748,1.95778,19919004.0
2007-12-28 13:32:00,1.95762,1.95824,1.95762,1.95824,1657391.0
2007-12-28 13:33:00,1.95819,1.95819,1.95795,1.95801,10401754.0
2007-12-28 13:34:00,1.95762,1.958,1.95762,1.95799,5787625.0
2007-12-28 13:35:00,1.95808,1.95827,1.95808,1.95825,13170668.0
2007-12-28 13:36:00,1.95807,1.95807,1.95749,1.95749,3604357.0
2007-12-28 13:37:00,1.95741,1.95752,1.9569,1.9569,7355162.0
2007-12-28 13:38:00,1.9573,1.9573,1.95698,1.95718,5769473.0
2007-12-28 13:39:00,1.95722,1.95728,1.95704,1.95718,7813836.0
2007-12-28 13:40:00,1.95716,1.95724,1.95698,1.95698,876985.0
2007-12-28 13:41:00,1.95709,1.95712,1.95698,1.95701,5708460.0
2007-12-28 13:42:00,1.95715,1.95741,1.95696,1.95741,5998735.0
2007-12-28 13:43:00,1.95748,1.95798,1.95748,1.95798,1565105.0
2007-12-28 13:44:00,1.95806,1.95806,1.95752,1.95757,16040056.0
2007-12-28 13:45:00,1.95756,1.95785,1.95756,1.95756,5780565.0
2007-12-28 13:46:00,1.95734,1.95734,1.95691,1.95691,9828596.0
2007-12-28 13:47:00,1.95691,1.95691,1.95634,1.95671,6010491.0
2007-12-28 13:48:00,1.95682,1.95697,1.95672,1.95693,2535144.0
2007-12-28 13:49:00,1.95707,1.95731,1.95699,1.95731,3744410.0
2007-12-28 13:50:00,1.95748,1.95753,1.95738,1.95742,5788106.0
2007-12-28 13:51:00,1.95742,1.95742,1.95697,1.9574,23531347.0
2007-12-28 13:52:00,1.95769,1.9579,1.95767,1.95767,51314810.0
2007-12-28 13:53:00,1.95758,1.95769,1.95758,1.95759,5178036.0
2007-12-28 13:54:00,1.95777,1.95819,1.95777,1.95818,830423.0
2007-12-28 13:55:00,1.95828,1.95836,1.95828,1.95836,2231674.0
2007-12-28 13:56:00,1.95831,1.95831,1.95786,1.95786,5503488.0
2007-12-28 13:57:00,1.95768,1.95768,1.95727,1.95727,1397149.0
2007-12-28 13:58:00,1.95719,1.95747,1.95701,1.95747,25499483.0
2007-12-28 13:59:00,1.95756,1.95773,1.95756,1.95773,9973151.0
2007-12-28 14:00:00,1.9577,1.9577,1.9572,1.9572,10257843.0
2007-12-28 14:01:00,1.95686,1.95688,1.95533,1.95641,5656295.0
2007-12-28 14:02:00,1.95637,1.95644,1.95615,1.95615,7367085.0
2007-12-28 14:03:00,1.95605,1.95605,1.95585,1.95599,9754491.0
2007-12-28 14:04:00,1.95632,1.95673,1.95632,1.95649,30883940.0
2007-12-28 14:05:00,1.95644,1.95645,1.95637,1.95645,4355940.0
2007-12-28 14:06:00,1.95628,1.95632,1.95621,1.95625,8384174.0
2007-12-28 14:07:00,1.95615,1.95615,1.9558,1.9558,3015284.0
2007-12-28 14:08:00,1.95553,1.95553,1.95518,1.95548,1403079.0
2007-12-28 14:09:00,1.95563,1.9562,1.95563,1.9562,7762720.0
2007-12-28 14:10:00,1.95616,1.95616,1.95553,1.95553,5812516.0
2007-12-28 14:11:00,1.95567,1.95591,1.95567,1.95589,9663035.0
2007-12-28 14:12:00,1.95589,1.9561,1.95589,1.9561,3212925.0
2007-12-28 14:13:00,1.95624,1.95642,1.9561,1.95642,21562162.0
2007-12-28 14:14:00,1.95646,1.95646,1.95613,1.95613,7109712.0
2007-12-28 14:15:00,1.95604,1.95612,1.95603,1.95606,16873180.0
2007-12-28 14:16:00,1.9559,1.9559,1.9555,1.9555,3271618.0
2007-12-28 14:17:00,1.95546,1.95546,1.95532,1.9554,8778864.0
2007-12-28 14:18:00,1.95537,1.95537,1.95516,1.95525,10225636.0
2007-12-28 14:19:00,1.9551,1.95511,1.9549,1.955,7632108.0
2007-12-28 14:20:00,1.95509,1.95561,1.95509,1.95549,4913283.0
2007-12-28 14:21:00,1.9555,1.95554,1.95539,1.9555,2159391.0
2007-12-28 14:22:00,1.9554,1.9554,1.95523,1.95523,2930916.0
2007-12-28 14:23:00,1.95532,1.95534,1.95521,1.95531,11025675.0
2007-12-28 14:24:00,1.95532,1.95536,1.95503,1.95508,3130578.0
2007-12-28 14:25:00,1.95521,1.95585,1.95518,1.95585,3632634.0
2007-12-28 14:26:00,1.95592,1.95592,1.95585,1.95587,3157122.0
2007-12-28 14:27:00,1.95594,1.95599,1.95585,1.95585,2344516.0
2007-12-28 14:28:00,1.95591,1.95633,1.95591,1.95633,49473201.0
2007-12-28 14:29:00,1.95614,1.95614,1.95585,1.95594,4220246.0
2007-12-28 14:30:00,1.95581,1.95581,1.95551,1.95559,9646622.0
2007-12-28 14:31:00,1.95557,1.95579,1.95557,1.95577,12503281.0
2007-12-28 14:32:00,1.95578,1.95585,1.95572,1.95579,13191676.0
2007-12-28 14:33:00,1.95583,1.95588,1.95576,1.95576,3547594.0
2007-12-28 14:34:00,1.95577,1.95577,1.95562,1.95563,8744858.0
2007-12-28 14:35:00,1.95561,1.95572,1.95555,1.95572,564163.0
2007-12-28 14:36:00,1.95571,1.95583,1.95571,1.95576,10738766.0
2007-12-28 14:37:00,1.95564,1.95568,1.95546,1.95568,6216719.0
2007-12-28 14:38:00,1.95574,1.95594,1.95574,1.95592,8878649.0
2007-12-28 14:39:00,1.95602,1.95602,1.95594,1.95599,7960373.0
2007-12-28 14:40:00,1.9559,1.9559,1.95568,1.95578,6804057.0
2007-12-28 14:41:00,1.95562,1.95562,1.95541,1.95552,14447321.0
2007-12-28 14:42:00,1.95563,1.95571,1.95552,1.95563,6680245.0
2007-12-28 14:43:00,1.95564,1.95565,1.95556,1.95556,6687789.0
2007-12-28 14:44:00,1.95542,1.95542,1.95512,1.95512,11723109.0
2007-12-28 14:45:00,1.95548,1.9557,1.95548,1.9557,11442095.0
2007-12-28 14:46:00,1.95593,1.95618,1.95593,1.9561,8450800.0
2007-12-28 14:47:00,1.95608,1.95608,1.95567,1.95567,8369876.0
2007-12-28 14:48:00,1.95566,1.9559,1.95566,1.9559,20866021.0
2007-12-28 14:49:00,1.95597,1.95599,1.95587,1.95587,13126131.0
2007-12-28 14:50:00,1.95586,1.9562,1.95581,1.9562,1202900.0
2007-12-28 14:51:00,1.95636,1.95668,1.95636,1.95668,13777243.0
2007-12-28 14:52:00,1.95668,1.95668,1.95624,1.9566,7508478.0
2007-12-28 14:53:00,1.95669,1.95684,1.95665,1.95684,3769142.0
2007-12-28 14:54:00,1.95686,1.95688,1.95671,1.95672,1897964.0
2007-12-28 14:55:00,1.95674,1.95685,1.95669,1.95681,3806647.0
2007-12-28 14:56:00,1.95676,1.95676,1.95651,1.95651,15871443.0
2007-12-28 14:57:00,1.95666,1.95666,1.95638,1.95655,4900172.0
2007-12-28 14:58:00,1.95658,1.95726,1.95658,1.95726,10047059.0
2007-12-28 14:59:00,1.95714,1.95714,1.9569,1.9569,3007052.0
2007-12-28 15:00:00,1.95692,1.95692,1.9567,1.9567,4340909.0
2007-12-28 15:01:00,1.95649,1.95673,1.95641,1.95673,4592584.0
2007-12-28 15:02:00,1.95686,1.95715,1.95686,1.95715,3202654.0
2007-12-28 15:03:00,1.95724,1.95744,1.95709,1.95744,12541466.0
2007-12-28 15:04:00,1.95747,1.95747,1.95738,1.95744,5886674.0
2007-12-28 15:05:00,1.9573,1.95736,1.95713,1.95714,1742674.0
2007-12-28 15:06:00,1.95723,1.95741,1.95722,1.95723,5791652.0
2007-12-28 15:07:00,1.95729,1.95757,1.95729,1.95757,919630.0
2007-12-28 15:08:00,1.9576,1.95773,1.95753,1.95761,6265309.0
2007-12-28 15:09:00,1.95771,1.95772,1.95765,1.95767,7059421.0
2007-12-28 15:10:00,1.95777,1.95793,1.95756,1.95756,5535120.0
2007-12-28 15:11:00,1.95789,1.95821,1.95789,1.958,5884388.0
2007-12-28 15:12:00,1.95801,1.95814,1.95781,1.95814,38320917.0
2007-12-28 15:13:00,1.95814,1.95814,1.95788,1.95788,4173904.0
2007-12-28 15:14:00,1.95799,1.95801,1.95787,1.95798,5623576.0
2007-12-28 15:15:00,1.95806,1.95806,1.95741,1.95741,3996782.0
2007-12-28 15:16:00,1.95749,1.95755,1.9574,1.95749,2230398.0
2007-12-28 15:17:00,1.95736,1.95736,1.95712,1.95731,4189218.0
2007-12-28 15:18:00,1.95752,1.95782,1.95752,1.95782,1827609.0
2007-12-28 15:19:00,1.95809,1.9584,1.95798,1.95798,1844122.0
2007-12-28 15:20:00,1.95794,1.95794,1.95754,1.95754,7671782.0
2007-12-28 15:21:00,1.95753,1.95753,1.95703,1.95707,8912151.0
2007-12-28 15:22:00,1.95705,1.95705,1.95663,1.95666,37217293.0
2007-12-28 15:23:00,1.95654,1.95655,1.95654,1.95655,422522.0
2007-12-28 15:24:00,1.95656,1.95656,1.95628,1.95628,2477970.0
2007-12-28 15:25:00,1.95614,1.95622,1.9559,1.9559,6418183.0
2007-12-28 15:26:00,1.95596,1.95596,1.95549,1.95549,6151217.0
2007-12-28 15:27:00,1.95547,1.95547,1.95514,1.95514,32190506.0
2007-12-28 15:28:00,1.95518,1.95518,1.95489,1.95489,6643348.0
2007-12-28 15:29:00,1.95455,1.95478,1.95455,1.95459,1609820.0
2007-12-28 15:30:00,1.95453,1.95453,1.95404,1.95404,1714581.0
2007-12-28 15:31:00,1.95412,1.95412,1.95397,1.95397,20208410.0
2007-12-28 15:32:00,1.9538,1.9539,1.95327,1.95327,4221523.0
2007-12-28 15:33:00,1.95333,1.95336,1.95312,1.95332,6818400.0
2007-12-28 15:34:00,1.95331,1.95337,1.95303,1.95303,1259376.0
2007-12-28 15:35:00,1.95306,1.95306,1.95281,1.95281,8056962.0
2007-12-28 15:36:00,1.95276,1.95279,1.95261,1.95273,16023935.0
2007-12-28 15:37:00,1.95266,1.95266,1.95241,1.95254,14979779.0
2007-12-28 15:38:00,1.95277,1.95293,1.95267,1.95267,506101.0
2007-12-28 15:39:00,1.95252,1.95252,1.95239,1.95239,663022.0
2007-12-28 15:40:00,1.95215,1.95215,1.95162,1.95162,22722030.0
2007-12-28 15:41:00,1.95151,1.95151,1.95124,1.95148,3520454.0
2007-12-28 15:42:00,1.95162,1.95183,1.95142,1.95143,18872675.0
2007-12-28 15:43:00,1.9515,1.95171,1.9515,1.95162,6769189.0
2007-12-28 15:44:00,1.9515,1.95168,1.95149,1.95149,4809331.0
2007-12-28 15:45:00,1.95143,1.95143,1.95138,1.95138,6977708.0
2007-12-28 15:46:00,1.95144,1.95173,1.95144,1.95173,2794095.0
2007-12-28 15:47:00,1.95178,1.95194,1.95175,1.95189,9189318.0
2007-12-28 15:48:00,1.95191,1.95212,1.95191,1.95212,10709618.0
2007-12-28 15:49:00,1.95194,1.95194,1.95146,1.95146,5847031.0
2007-12-28 15:50:00,1.95145,1.95156,1.95116,1.95146,3139486.0
2007-12-28 15:51:00,1.95154,1.95155,1.95136,1.95145,4736448.0
2007-12-28 15:52:00,1.95143,1.95143,1.95094,1.95094,2412940.0
2007-12-28 15:53:00,1.9511,1.95116,1.95103,1.95106,4533302.0
2007-12-28 15:54:00,1.95107,1.95107,1.95088,1.95106,1045295.0
2007-12-28 15:55:00,1.95102,1.95109,1.95087,1.95089,6595862.0
2007-12-28 15:56:00,1.95107,1.95107,1.95081,1.95081,834534.0
2007-12-28 15:57:00,1.95088,1.95093,1.95085,1.95085,3035551.0
2007-12-28 15:58:00,1.95078,1.95078,1.9505,1.9505,31329987.0
2007-12-28 15:59:00,1.95044,1.95062,1.95033,1.95033,4066170.0
2007-12-28 16:00:00,1.95006,1.95006,1.94957,1.94957,18801642.0
2007-12-28 16:01:00,1.94941,1.94946,1.94909,1.94946,32527488.0
2007-12-28 16:02:00,1.94953,1.94985,1.94953,1.94985,7647724.0
2007-12-28 16:03:00,1.94987,1.94999,1.94982,1.94987,11307669.0
2007-12-28 16:04:00,1.95007,1.95019,1.94998,1.95019,8012528.0
2007-12-28 16:05:00,1.9503,1.95039,1.95028,1.95039,7982602.0
2007-12-28 16:06:00,1.95044,1.95046,1.95037,1.95046,4285240.0
2007-12-28 16:07:00,1.95048,1.95048,1.95033,1.95033,2253588.0
2007-12-28 16:08:00,1.95031,1.95031,1.95013,1.9502,1631263.0
2007-12-28 16:09:00,1.95036,1.95059,1.95036,1.95059,10923091.0
2007-12-28 16:10:00,1.95054,1.95077,1.95054,1.95075,1339532.0
2007-12-28 16:11:00,1.95075,1.95095,1.95054,1.95054,1574388.0
2007-12-28 16:12:00,1.95072,1.95072,1.95059,1.95063,4442325.0
2007-12-28 16:13:00,1.95025,1.95061,1.95025,1.9506,5344149.0
2007-12-28 16:14:00,1.95073,1.95091,1.9505,1.95087,4817471.0
2007-12-28 16:15:00,1.95087,1.95087,1.95067,1.95067,1611919.0
2007-12-28 16:16:00,1.95065,1.95065,1.95042,1.95057,3862131.0
2007-12-28 16:17:00,1.95051,1.95051,1.95007,1.95014,2390463.0
2007-12-28 16:18:00,1.95,1.95,1.94943,1.94943,2038352.0
2007-12-28 16:19:00,1.94917,1.94917,1.94881,1.94881,2881597.0
2007-12-28 16:20:00,1.94872,1.94872,1.94796,1.94815,2805665.0
2007-12-28 16:21:00,1.94799,1.94806,1.94786,1.94791,6310422.0
2007-12-28 16:22:00,1.94779,1.94782,1.94758,1.94758,2380354.0
2007-12-28 16:23:00,1.94763,1.94774,1.94759,1.94774,901798.0
2007-12-28 16:24:00,1.94777,1.94787,1.94774,1.94786,6452855.0
2007-12-28 16:25:00,1.94778,1.94778,1.94747,1.94747,9912421.0
2007-12-28 16:26:00,1.94742,1.94762,1.94732,1.94762,5108620.0
2007-12-28 16:27:00,1.94754,1.94754,1.9467,1.9467,6458491.0
2007-12-28 16:28:00,1.94655,1.94655,1.94609,1.94628,13906611.0
2007-12-28 16:29:00,1.94624,1.9464,1.94603,1.94612,4133518.0
2007-12-28 16:30:00,1.94602,1.94605,1.94586,1.94588,1529566.0
2007-12-28 16:31:00,1.9458,1.9458,1.94541,1.94541,23449024.0
2007-12-28 16:32:00,1.94533,1.94533,1.94517,1.94523,4251954.0
2007-12-28 16:33:00,1.94474,1.94513,1.94474,1.94476,9587319.0
2007-12-28 16:34:00,1.9447,1.94495,1.94451,1.94495,843814.0
2007-12-28 16:35:00,1.94499,1.94499,1.94463,1.94484,9442127.0
2007-12-28 16:36:00,1.94476,1.94502,1.94476,1.94502,7221536.0
2007-12-28 16:37:00,1.94512,1.94573,1.94512,1.94573,14880453.0
2007-12-28 16:38:00,1.9457,1.946,1.9457,1.94586,2032668.0
2007-12-28 16:39:00,1.94577,1.94577,1.94543,1.94565,865805.0
2007-12-28 16:40:00,1.94573,1.94581,1.94567,1.94567,4792580.0
2007-12-28 16:41:00,1.94561,1.94561,1.94545,1.94545,16401409.0
2007-12-28 16:42:00,1.94555,1.94576,1.94555,1.94576,2203419.0
2007-12-28 16:43:00,1.94572,1.94588,1.94565,1.94588,6044659.0
2007-12-28 16:44:00,1.94593,1.9462,1.94593,1.9462,12041088.0
2007-12-28 16:45:00,1.94637,1.94664,1.94614,1.94664,8820011.0
2007-12-28 16:46:00,1.94663,1.94665,1.94649,1.94652,2718707.0
2007-12-28 16:47:00,1.94656,1.94694,1.94656,1.94694,7018941.0
2007-12-28 16:48:00,1.94711,1.94718,1.947,1.94718,866689.0
2007-12-28 16:49:00,1.94711,1.94712,1.94695,1.94712,7986253.0
2007-12-28 16:50:00,1.94721,1.94724,1.94698,1.9472,16987416.0
2007-12-28 16:51:00,1.94716,1.94716,1.94693,1.94703,3007184.0
2007-12-28 16:52:00,1.94704,1.94704,1.94692,1.94694,4831806.0
2007-12-28 16:53:00,1.94672,1.94676,1.94651,1.94676,6851179.0
2007-12-28 16:54:00,1.94684,1.94719,1.94684,1.94706,925692.0
2007-12-28 16:55:00,1.94699,1.94699,1.94645,1.94645,18320150.0
2007-12-28 16:56:00,1.94629,1.94635,1.94622,1.94623,3241542.0
2007-12-28 16:57:00,1.94631,1.94631,1.94591,1.94591,969134.0
2007-12-28 16:58:00,1.94576,1.94585,1.94564,1.94568,2185594.0
2007-12-28 16:59:00,1.94573,1.94583,1.94561,1.94561,10038281.0
2007-12-28 17:00:00,1.94554,1.94597,1.94554,1.94556,8169612.0
2007-12-28 17:01:00,1.94534,1.94605,1.94534,1.94604,2202227.0
2007-12-28 17:02:00,1.94604,1.94609,1.94591,1.94609,9997388.0
2007-12-28 17:03:00,1.94629,1.94664,1.94629,1.94664,10054532.0
2007-12-28 17:04:00,1.94671,1.94696,1.94645,1.94696,4375534.0
2007-12-28 17:05:00,1.94702,1.94725,1.94702,1.94719,10127683.0
2007-12-28 17:06:00,1.94729,1.94765,1.94729,1.94738,10545968.0
2007-12-28 17:07:00,1.94723,1.94731,1.94714,1.94731,19428930.0
2007-12-28 17:08:00,1.94727,1.94747,1.94698,1.94733,7256684.0
2007-12-28 17:09:00,1.94711,1.94711,1.94685,1.94685,4190049.0
2007-12-28 17:10:00,1.94669,1.94674,1.94642,1.94644,4633057.0
2007-12-28 17:11:00,1.94636,1.94687,1.94636,1.94682,7044692.0
2007-12-28 17:12:00,1.94699,1.9472,1.94699,1.9472,8294135.0
2007-12-28 17:13:00,1.94721,1.94721,1.94704,1.94704,7554535.0
2007-12-28 17:14:00,1.94707,1.94753,1.94707,1.94753,17671934.0
2007-12-28 17:15:00,1.94762,1.94776,1.94758,1.94763,5959647.0
2007-12-28 17:16:00,1.94748,1.94748,1.94718,1.94718,6421282.0
2007-12-28 17:17:00,1.94707,1.94707,1.94671,1.94677,2475953.0
2007-12-28 17:18:00,1.94679,1.94695,1.94675,1.94682,14045973.0
2007-12-28 17:19:00,1.94673,1.94673,1.94651,1.94651,401239.0
2007-12-28 17:20:00,1.94633,1.94633,1.94542,1.94548,450241.0
2007-12-28 17:21:00,1.94559,1.94586,1.94559,1.94574,6142332.0
2007-12-28 17:22:00,1.94577,1.94598,1.94577,1.94598,6600007.0
2007-12-28 17:23:00,1.94623,1.94664,1.94623,1.94652,5396133.0
2007-12-28 17:24:00,1.94665,1.94687,1.94665,1.94687,3934033.0
2007-12-28 17:25:00,1.94688,1.9469,1.94666,1.94687,18104823.0
2007-12-28 17:26:00,1.94685,1.94685,1.94662,1.94663,998291.0
2007-12-28 17:27:00,1.94666,1.94698,1.94666,1.94698,9321294.0
2007-12-28 17:28:00,1.94697,1.94703,1.94664,1.94664,14054849.0
2007-12-28 17:29:00,1.94648,1.94648,1.94629,1.94629,15831045.0
2007-12-28 17:30:00,1.94637,1.94647,1.94632,1.94633,13343289.0
2007-12-28 17:31:00,1.94645,1.94662,1.94645,1.94651,3385367.0
2007-12-28 17:32:00,1.94652,1.94652,1.94623,1.94629,17939871.0
2007-12-28 17:33:00,1.94616,1.94619,1.94605,1.94619,8586227.0
2007-12-28 17:34:00,1.94615,1.94622,1.94595,1.94615,2192087.0
2007-12-28 17:35:00,1.94617,1.94622,1.94608,1.94622,10685731.0
2007-12-28 17:36:00,1.94626,1.94643,1.94626,1.94634,17982612.0
2007-12-28 17:37:00,1.94662,1.94679,1.94662,1.94679,9451671.0
2007-12-28 17:38:00,1.94698,1.94726,1.94698,1.9472,12549997.0
2007-12-28 17:39:00,1.94716,1.94788,1.94716,1.94788,3997847.0
2007-12-28 17:40:00,1.94795,1.94829,1.94795,1.94829,6221027.0
2007-12-28 17:41:00,1.94836,1.94874,1.94836,1.94874,9857501.0
2007-12-28 17:42:00,1.9489,1.94936,1.9489,1.94934,9597058.0
2007-12-28 17:43:00,1.94937,1.94937,1.94924,1.94936,6890509.0
2007-12-28 17:44:00,1.94931,1.94931,1.9489,1.94911,5496382.0
2007-12-28 17:45:00,1.94905,1.94929,1.94905,1.94914,5898010.0
2007-12-28 17:46:00,1.94911,1.94934,1.94904,1.94904,1487794.0
2007-12-28 17:47:00,1.94905,1.9491,1.94893,1.94893,6716382.0
2007-12-28 17:48:00,1.949,1.94954,1.94756,1.94954,6812973.0
2007-12-28 17:49:00,1.94963,1.94996,1.94957,1.94994,10529536.0
2007-12-28 17:50:00,1.94989,1.95018,1.94983,1.95018,3541218.0
2007-12-28 17:51:00,1.95019,1.9502,1.94995,1.9502,527551.0
2007-12-28 17:52:00,1.95022,1.95022,1.94995,1.94995,23069121.0
2007-12-28 17:53:00,1.94988,1.94988,1.94948,1.94948,1026206.0
2007-12-28 17:54:00,1.94936,1.94938,1.94897,1.94897,3531094.0
2007-12-28 17:55:00,1.949,1.949,1.94857,1.94857,3679710.0
2007-12-28 17:56:00,1.9484,1.94851,1.94818,1.94818,3431580.0
2007-12-28 17:57:00,1.94813,1.94813,1.94788,1.94788,1718916.0
2007-12-28 17:58:00,1.94758,1.94775,1.9472,1.9472,3001038.0
2007-12-28 17:59:00,1.94717,1.94717,1.947,1.947,2350420.0
2007-12-28 18:00:00,1.94693,1.94693,1.94649,1.94657,10578032.0
2007-12-28 18:01:00,1.94663,1.94663,1.94661,1.94661,141400.0
2007-12-28 18:02:00,1.94658,1.94658,1.94595,1.94595,6110641.0
2007-12-28 18:03:00,1.94628,1.94662,1.94628,1.94662,5073280.0
2007-12-28 18:04:00,1.94676,1.94696,1.94669,1.94696,10710221.0
2007-12-28 18:05:00,1.947,1.947,1.94685,1.94685,2616531.0
2007-12-28 18:06:00,1.94689,1.94725,1.94689,1.94725,11411925.0
2007-12-28 18:07:00,1.94728,1.94728,1.94719,1.94719,1915797.0
2007-12-28 18:08:00,1.94719,1.94719,1.9469,1.94691,8772508.0
2007-12-28 18:09:00,1.94687,1.94692,1.94674,1.94692,4730114.0
2007-12-28 18:10:00,1.94681,1.94681,1.94649,1.94677,13302346.0
2007-12-28 18:11:00,1.94681,1.94698,1.94681,1.94685,12642048.0
2007-12-28 18:12:00,1.94678,1.94678,1.94638,1.94644,24787088.0
2007-12-28 18:13:00,1.94645,1.94647,1.94628,1.94628,9643139.0
2007-12-28 18:14:00,1.94629,1.94629,1.94601,1.94601,5206519.0
2007-12-28 18:15:00,1.94594,1.94594,1.94586,1.94586,3340168.0
2007-12-28 18:16:00,1.94616,1.94659,1.94616,1.94659,7311247.0
2007-12-28 18:17:00,1.94671,1.94673,1.94658,1.94658,9131130.0
2007-12-28 18:18:00,1.94654,1.94676,1.94649,1.94676,13543108.0
2007-12-28 18:19:00,1.94686,1.94704,1.94669,1.94669,12206951.0
2007-12-28 18:20:00,1.94722,1.94737,1.94722,1.94737,8620903.0
2007-12-28 18:21:00,1.94749,1.94749,1.94742,1.94747,11874937.0
2007-12-28 18:22:00,1.94733,1.94733,1.94707,1.94707,9109536.0
2007-12-28 18:23:00,1.9472,1.94727,1.94709,1.9471,2575168.0
2007-12-28 18:24:00,1.94719,1.94746,1.94719,1.94746,4961338.0
2007-12-28 18:25:00,1.94758,1.94766,1.94747,1.94766,3091536.0
2007-12-28 18:26:00,1.94763,1.94773,1.94759,1.94769,441926.0
2007-12-28 18:27:00,1.94773,1.94781,1.94768,1.94768,6130782.0
2007-12-28 18:28:00,1.94771,1.94798,1.94771,1.94798,7240101.0
2007-12-28 18:29:00,1.94751,1.94825,1.94751,1.94815,3533288.0
2007-12-28 18:30:00,1.94814,1.9488,1.94814,1.94874,5352736.0
2007-12-28 18:31:00,1.94892,1.94912,1.9488,1.94912,10849461.0
2007-12-28 18:32:00,1.94908,1.94949,1.94908,1.94949,5674488.0
2007-12-28 18:33:00,1.9495,1.94979,1.94949,1.94979,9405979.0
2007-12-28 18:34:00,1.94972,1.95039,1.94972,1.95039,7515051.0
2007-12-28 18:35:00,1.95029,1.95123,1.95029,1.95123,14763885.0
2007-12-28 18:36:00,1.95131,1.95131,1.95068,1.95068,12792411.0
2007-12-28 18:37:00,1.9509,1.9509,1.95054,1.95063,5296819.0
2007-12-28 18:38:00,1.95058,1.95058,1.95009,1.95009,3667066.0
2007-12-28 18:39:00,1.95036,1.95066,1.95036,1.95065,8927825.0
2007-12-28 18:40:00,1.95062,1.95062,1.94998,1.94998,2807975.0
2007-12-28 18:41:00,1.94998,1.95011,1.94998,1.95011,2355855.0
2007-12-28 18:42:00,1.95013,1.95017,1.95003,1.95017,3093836.0
2007-12-28 18:43:00,1.95017,1.95017,1.9497,1.9497,3501502.0
2007-12-28 18:44:00,1.94957,1.94959,1.94937,1.94955,6460862.0
2007-12-28 18:45:00,1.94971,1.95,1.94954,1.95,12754710.0
2007-12-28 18:46:00,1.9501,1.9503,1.94998,1.95007,6312414.0
2007-12-28 18:47:00,1.95011,1.95011,1.95008,1.95008,1104281.0
2007-12-28 18:48:00,1.94986,1.9499,1.94967,1.94967,15355371.0
2007-12-28 18:49:00,1.94971,1.94971,1.94954,1.94954,6142734.0
2007-12-28 18:50:00,1.94969,1.95033,1.94969,1.95033,4303765.0
2007-12-28 18:51:00,1.95026,1.95057,1.95009,1.95009,3249537.0
2007-12-28 18:52:00,1.94998,1.95,1.94987,1.9499,10689762.0
2007-12-28 18:53:00,1.94984,1.95023,1.94984,1.95023,718967.0
2007-12-28 18:54:00,1.9502,1.9502,1.94994,1.94994,2431942.0
2007-12-28 18:55:00,1.94987,1.94987,1.94959,1.94959,1917143.0
2007-12-28 18:56:00,1.94948,1.94948,1.94914,1.94936,2018837.0
2007-12-28 18:57:00,1.94946,1.94949,1.9494,1.94942,5270960.0
2007-12-28 18:58:00,1.9495,1.94971,1.94944,1.94963,5715479.0
2007-12-28 18:59:00,1.94917,1.94972,1.94917,1.94972,4051956.0
2007-12-28 19:00:00,1.94985,1.94985,1.94954,1.94954,6046962.0
2007-12-28 19:01:00,1.94948,1.94959,1.94948,1.94959,8061046.0
2007-12-28 19:02:00,1.94944,1.94958,1.94941,1.94956,6141381.0
2007-12-28 19:03:00,1.94948,1.9495,1.94938,1.94943,3531719.0
2007-12-28 19:04:00,1.94942,1.94942,1.94918,1.94936,5952426.0
2007-12-28 19:05:00,1.9495,1.94968,1.94943,1.94968,1961689.0
2007-12-28 19:06:00,1.94975,1.94975,1.94942,1.94942,8793579.0
2007-12-28 19:07:00,1.94943,1.94945,1.94935,1.94935,2121976.0
2007-12-28 19:08:00,1.94935,1.94942,1.94933,1.94935,2837238.0
2007-12-28 19:09:00,1.94941,1.9495,1.94916,1.94916,6080064.0
2007-12-28 19:10:00,1.94919,1.94919,1.94889,1.94899,1518447.0
2007-12-28 19:11:00,1.94902,1.94902,1.94901,1.94901,1231067.0
2007-12-28 19:12:00,1.94897,1.94897,1.94879,1.94879,8826754.0
2007-12-28 19:13:00,1.94869,1.94869,1.94825,1.94843,3468705.0
2007-12-28 19:14:00,1.94842,1.94853,1.94842,1.94853,912079.0
2007-12-28 19:15:00,1.94859,1.94861,1.94856,1.94856,2729891.0
2007-12-28 19:16:00,1.94847,1.94859,1.94841,1.94852,8979754.0
2007-12-28 19:17:00,1.94839,1.94863,1.94829,1.94863,10522971.0
2007-12-28 19:18:00,1.94873,1.94882,1.94863,1.94879,5410889.0
2007-12-28 19:19:00,1.9487,1.94886,1.94855,1.94886,17599143.0
2007-12-28 19:20:00,1.94897,1.94939,1.94895,1.94939,6185476.0
2007-12-28 19:21:00,1.94949,1.94991,1.94949,1.94991,7788649.0
2007-12-28 19:22:00,1.95012,1.95043,1.95012,1.95039,4920817.0
2007-12-28 19:23:00,1.95023,1.95023,1.94949,1.94949,4215897.0
2007-12-28 19:24:00,1.94942,1.94963,1.94877,1.94963,47248237.0
2007-12-28 19:25:00,1.94974,1.94988,1.94974,1.94988,946013.0
2007-12-28 19:26:00,1.95007,1.95036,1.95007,1.95036,3196486.0
2007-12-28 19:27:00,1.9506,1.95064,1.95039,1.95059,4665156.0
2007-12-28 19:28:00,1.95072,1.95119,1.95065,1.95119,4979705.0
2007-12-28 19:29:00,1.95146,1.9516,1.9512,1.9512,23954521.0
2007-12-28 19:30:00,1.9513,1.95194,1.9513,1.95194,15698854.0
2007-12-28 19:31:00,1.95202,1.95215,1.95199,1.95203,8159476.0
2007-12-28 19:32:00,1.95196,1.95196,1.95149,1.95149,10591294.0
2007-12-28 19:33:00,1.95141,1.95166,1.95141,1.95166,12125172.0
2007-12-28 19:34:00,1.95161,1.95161,1.95098,1.95146,19611535.0
2007-12-28 19:35:00,1.95144,1.9515,1.95138,1.9515,1342331.0
2007-12-28 19:36:00,1.95161,1.95164,1.95149,1.95149,4702990.0
2007-12-28 19:37:00,1.95159,1.95159,1.95134,1.95134,4599938.0
2007-12-28 19:38:00,1.95128,1.95157,1.95128,1.95157,13449583.0
2007-12-28 19:39:00,1.95159,1.95171,1.9515,1.95161,2389225.0
2007-12-28 19:40:00,1.95157,1.95175,1.95148,1.95175,1967074.0
2007-12-28 19:41:00,1.95186,1.95227,1.95186,1.95227,4088499.0
2007-12-28 19:42:00,1.9524,1.95257,1.95239,1.95251,3904132.0
2007-12-28 19:43:00,1.95251,1.95251,1.95221,1.95221,818192.0
2007-12-28 19:44:00,1.95235,1.95237,1.95218,1.95226,2983672.0
2007-12-28 19:45:00,1.95208,1.95224,1.95207,1.95207,5270286.0
2007-12-28 19:46:00,1.95211,1.95241,1.95201,1.95241,4228088.0
2007-12-28 19:47:00,1.9524,1.95261,1.9522,1.95241,2491601.0
2007-12-28 19:48:00,1.95221,1.95221,1.9517,1.9519,4078179.0
2007-12-28 19:49:00,1.952,1.95232,1.952,1.95232,567366.0
2007-12-28 19:50:00,1.95226,1.95226,1.95176,1.95197,964329.0
2007-12-28 19:51:00,1.95208,1.95222,1.95208,1.95222,2459516.0
2007-12-28 19:52:00,1.95219,1.95221,1.9521,1.95218,6197014.0
2007-12-28 19:53:00,1.95216,1.95229,1.95216,1.95226,3434184.0
2007-12-28 19:54:00,1.95225,1.95225,1.95204,1.95204,5332484.0
2007-12-28 19:55:00,1.95204,1.95204,1.95189,1.95189,14739280.0
2007-12-28 19:56:00,1.95209,1.95213,1.95197,1.95206,8367379.0
2007-12-28 19:57:00,1.95212,1.95219,1.95211,1.95215,1219955.0
2007-12-28 19:58:00,1.95208,1.95234,1.95208,1.95234,3682610.0
2007-12-28 19:59:00,1.95218,1.95244,1.95218,1.95244,10996806.0
2007-12-28 20:00:00,1.95239,1.95326,1.95239,1.95326,5114719.0
2007-12-28 20:01:00,1.95325,1.9534,1.95325,1.95336,6545580.0
2007-12-28 20:02:00,1.95347,1.95401,1.95347,1.95401,9291782.0
2007-12-28 20:03:00,1.95404,1.95404,1.9535,1.9535,8984304.0
2007-12-28 20:04:00,1.95341,1.95341,1.95323,1.95333,5820100.0
2007-12-28 20:05:00,1.95343,1.9535,1.95202,1.95321,4961866.0
2007-12-28 20:06:00,1.95321,1.95321,1.95294,1.953,20797517.0
2007-12-28 20:07:00,1.95308,1.95308,1.95297,1.953,3961019.0
2007-12-28 20:08:00,1.95313,1.95336,1.95313,1.95336,885869.0
2007-12-28 20:09:00,1.95356,1.95359,1.95331,1.95331,2103876.0
2007-12-28 20:10:00,1.9533,1.9533,1.95317,1.95317,33079604.0
2007-12-28 20:11:00,1.95323,1.95338,1.95316,1.95333,13841508.0
2007-12-28 20:12:00,1.95332,1.95332,1.9531,1.9531,2055781.0
2007-12-28 20:13:00,1.95306,1.95322,1.9528,1.95285,6178366.0
2007-12-28 20:14:00,1.95307,1.9532,1.95297,1.95297,13314424.0
2007-12-28 20:15:00,1.95297,1.95297,1.95274,1.95274,3792216.0
2007-12-28 20:16:00,1.95273,1.95287,1.95265,1.95268,16334305.0
2007-12-28 20:17:00,1.95266,1.95271,1.95241,1.95256,6850815.0
2007-12-28 20:18:00,1.95267,1.95287,1.95265,1.95287,15634782.0
2007-12-28 20:19:00,1.9528,1.9528,1.95241,1.95277,12598058.0
2007-12-28 20:20:00,1.95283,1.95309,1.95283,1.95307,1500043.0
2007-12-28 20:21:00,1.95306,1.95329,1.95302,1.95302,1157825.0
2007-12-28 20:22:00,1.95313,1.95339,1.95313,1.95339,16924438.0
2007-12-28 20:23:00,1.9535,1.95393,1.95344,1.95381,5571068.0
2007-12-28 20:24:00,1.95401,1.95406,1.95385,1.95395,4148216.0
2007-12-28 20:25:00,1.95376,1.95387,1.95362,1.95387,7102788.0
2007-12-28 20:26:00,1.95395,1.95403,1.95389,1.95389,1482132.0
2007-12-28 20:27:00,1.95387,1.95389,1.95373,1.95386,8040504.0
2007-12-28 20:28:00,1.95381,1.95395,1.95375,1.95392,5562296.0
2007-12-28 20:29:00,1.95386,1.95387,1.95365,1.95387,36334924.0
2007-12-28 20:30:00,1.95384,1.95394,1.95378,1.95387,8237991.0
2007-12-28 20:31:00,1.95392,1.95402,1.95385,1.95402,1152659.0
2007-12-28 20:32:00,1.95405,1.95438,1.95383,1.95404,23306036.0
2007-12-28 20:33:00,1.95391,1.95391,1.95362,1.9538,11922554.0
2007-12-28 20:34:00,1.95408,1.95436,1.95408,1.95424,2060751.0
2007-12-28 20:35:00,1.95402,1.95409,1.95369,1.95402,23368334.0
2007-12-28 20:36:00,1.95422,1.9545,1.95422,1.95431,3180775.0
2007-12-28 20:37:00,1.95414,1.95414,1.95392,1.95413,20535598.0
2007-12-28 20:38:00,1.95416,1.95444,1.95408,1.95426,2353119.0
2007-12-28 20:39:00,1.95432,1.95444,1.9543,1.95444,2539378.0
2007-12-28 20:40:00,1.95436,1.95436,1.95411,1.95416,16943633.0
2007-12-28 20:41:00,1.95425,1.95445,1.95421,1.95445,14242514.0
2007-12-28 20:42:00,1.95454,1.95467,1.95446,1.95446,3214178.0
2007-12-28 20:43:00,1.95444,1.95444,1.9541,1.9541,8496445.0
2007-12-28 20:44:00,1.954,1.954,1.95367,1.95391,968719.0
2007-12-28 20:45:00,1.95382,1.95382,1.95358,1.95358,8049136.0
2007-12-28 20:46:00,1.95362,1.95362,1.95341,1.95341,6503940.0
2007-12-28 20:47:00,1.95333,1.95333,1.95308,1.95332,2447341.0
2007-12-28 20:48:00,1.95338,1.95344,1.95316,1.95336,309257.0
2007-12-28 20:49:00,1.95302,1.95338,1.95302,1.95319,5169255.0
2007-12-28 20:50:00,1.95296,1.95296,1.95256,1.95271,2338488.0
2007-12-28 20:51:00,1.95266,1.9527,1.9525,1.9525,1240998.0
2007-12-28 20:52:00,1.95246,1.95249,1.95235,1.9524,6968314.0
2007-12-28 20:53:00,1.9524,1.95242,1.95232,1.95242,8183933.0
2007-12-28 20:54:00,1.95269,1.95292,1.95269,1.95273,3303789.0
2007-12-28 20:55:00,1.95267,1.95289,1.95243,1.95289,1161076.0
2007-12-28 20:56:00,1.95291,1.95292,1.95263,1.95289,8705102.0
2007-12-28 20:57:00,1.95292,1.95292,1.95276,1.95289,15410281.0
2007-12-28 20:58:00,1.95312,1.95337,1.95299,1.95337,9029024.0
2007-12-28 20:59:00,1.95346,1.95358,1.95304,1.95304,9020641.0
2007-12-28 21:00:00,1.9529,1.95298,1.95255,1.95274,7638488.0
2007-12-28 21:01:00,1.95276,1.95303,1.95148,1.95303,12716537.0
2007-12-28 21:02:00,1.95308,1.95308,1.953,1.95301,7051234.0
2007-12-28 21:03:00,1.95311,1.95317,1.95308,1.95317,23370099.0
2007-12-28 21:04:00,1.9532,1.95335,1.95315,1.95319,1002849.0
2007-12-28 21:05:00,1.9534,1.95343,1.95317,1.95325,2073173.0
2007-12-28 21:06:00,1.95332,1.95368,1.9533,1.95368,4326484.0
2007-12-28 21:07:00,1.95365,1.95366,1.95365,1.95366,633265.0
2007-12-28 21:08:00,1.95364,1.95377,1.95364,1.95369,4696682.0
2007-12-28 21:09:00,1.95382,1.95406,1.95382,1.95406,35926589.0
2007-12-28 21:10:00,1.95398,1.95398,1.95381,1.95386,6139199.0
2007-12-28 21:11:00,1.95372,1.95407,1.95372,1.95391,915904.0
2007-12-28 21:12:00,1.95385,1.95388,1.95354,1.95358,30929580.0
2007-12-28 21:13:00,1.95365,1.95365,1.95349,1.95361,11564465.0
2007-12-28 21:14:00,1.95382,1.95383,1.9537,1.95379,15338775.0
2007-12-28 21:15:00,1.95396,1.95398,1.95396,1.95398,1558082.0
2007-12-28 21:16:00,1.95404,1.95433,1.95403,1.95433,3170912.0
2007-12-28 21:17:00,1.95438,1.95461,1.95436,1.95461,9896579.0
2007-12-28 21:18:00,1.9546,1.95464,1.95444,1.95452,7657998.0
2007-12-28 21:19:00,1.95453,1.95471,1.95453,1.9547,6143086.0
2007-12-28 21:20:00,1.95464,1.95507,1.95464,1.95507,12816422.0
2007-12-28 21:21:00,1.95504,1.95504,1.95457,1.95482,17558257.0
2007-12-28 21:22:00,1.95482,1.9549,1.95481,1.9549,7172216.0
2007-12-28 21:23:00,1.95496,1.95509,1.95496,1.95509,4071731.0
2007-12-28 21:24:00,1.95516,1.95525,1.9551,1.95523,11817622.0
2007-12-28 21:25:00,1.95524,1.95538,1.95524,1.95538,10305867.0
2007-12-28 21:26:00,1.95549,1.9555,1.95544,1.95548,13950123.0
2007-12-28 21:27:00,1.95542,1.95542,1.95528,1.95528,1435085.0
2007-12-28 21:28:00,1.95498,1.95506,1.9548,1.95493,7376347.0
2007-12-28 21:29:00,1.95514,1.95514,1.95513,1.95513,1100397.0
2007-12-28 21:30:00,1.95501,1.95516,1.95464,1.95493,23476820.0
2007-12-28 21:31:00,1.95475,1.95475,1.95416,1.95429,3826486.0
2007-12-28 21:32:00,1.95414,1.95425,1.95409,1.95419,30190476.0
2007-12-28 21:33:00,1.95425,1.95432,1.95421,1.95421,12645876.0
2007-12-28 21:34:00,1.95428,1.95436,1.95428,1.95428,4559847.0
2007-12-28 21:35:00,1.95429,1.9544,1.95423,1.9544,3438522.0
2007-12-28 21:36:00,1.95424,1.95429,1.95412,1.95429,1739432.0
2007-12-28 21:37:00,1.95448,1.95472,1.95448,1.95462,5121626.0
2007-12-28 21:38:00,1.95456,1.95487,1.95454,1.95487,4060584.0
2007-12-28 21:39:00,1.95485,1.95509,1.95485,1.95509,2066598.0
2007-12-28 21:40:00,1.95528,1.95554,1.95522,1.95554,3222261.0
2007-12-28 21:41:00,1.95548,1.95548,1.95511,1.95511,3267532.0
2007-12-28 21:42:00,1.95526,1.95543,1.95512,1.95512,797230.0
2007-12-28 21:43:00,1.95518,1.95518,1.95448,1.95448,5405219.0
2007-12-28 21:44:00,1.95468,1.95507,1.95468,1.955,4916122.0
2007-12-28 21:45:00,1.95501,1.95511,1.95486,1.95503,7846550.0
2007-12-28 21:46:00,1.95495,1.95498,1.95464,1.95464,11725934.0
2007-12-28 21:47:00,1.95478,1.95482,1.95473,1.95481,16439731.0
2007-12-28 21:48:00,1.95486,1.95501,1.95486,1.95501,16208441.0
2007-12-28 21:49:00,1.95505,1.95515,1.95472,1.9549,3584267.0
2007-12-28 21:50:00,1.95488,1.95509,1.95488,1.95509,8893242.0
2007-12-28 21:51:00,1.9552,1.9552,1.9552,1.9552,581948.0
2007-12-28 21:52:00,1.95537,1.95537,1.95491,1.95535,6875022.0
2007-12-28 21:53:00,1.95533,1.95537,1.9553,1.9553,2788188.0
2007-12-28 21:54:00,1.95509,1.95509,1.95489,1.95489,1159219.0
2007-12-28 21:55:00,1.95484,1.95485,1.95481,1.95481,2120185.0
2007-12-28 21:56:00,1.95477,1.9549,1.95466,1.95466,11757151.0
2007-12-28 21:57:00,1.9545,1.95456,1.95405,1.95428,17975391.0
2007-12-28 21:58:00,1.9545,1.95455,1.95436,1.95447,1543574.0
2007-12-28 21:59:00,1.95456,1.95504,1.95456,1.95504,2412515.0
2007-12-28 22:00:00,1.95492,1.95505,1.95492,1.955,12485670.0
2007-12-28 22:01:00,1.95496,1.95496,1.95471,1.95471,6136182.0
2007-12-28 22:02:00,1.95463,1.95485,1.95463,1.95474,6366936.0
2007-12-28 22:03:00,1.95478,1.9549,1.95475,1.95475,7293455.0
2007-12-28 22:04:00,1.9546,1.9546,1.95423,1.95423,4104748.0
2007-12-28 22:05:00,1.95425,1.95425,1.95398,1.95419,3980170.0
2007-12-28 22:06:00,1.95422,1.95432,1.95408,1.95429,2425230.0
2007-12-28 22:07:00,1.95418,1.95426,1.95411,1.95411,9997581.0
2007-12-28 22:08:00,1.95403,1.95403,1.95312,1.95312,4908935.0
2007-12-28 22:09:00,1.95297,1.95297,1.95271,1.9529,9248179.0
2007-12-28 22:10:00,1.95286,1.95286,1.95257,1.95257,9370010.0
2007-12-28 22:11:00,1.95237,1.95259,1.95215,1.95215,5058513.0
2007-12-28 22:12:00,1.95219,1.95219,1.95212,1.95212,21786725.0
2007-12-28 22:13:00,1.95217,1.9525,1.95217,1.9525,1162802.0
2007-12-28 22:14:00,1.95257,1.95266,1.95248,1.95256,8579544.0
2007-12-28 22:15:00,1.95255,1.95256,1.95233,1.95233,8229787.0
2007-12-28 22:16:00,1.95226,1.95258,1.9522,1.95246,11956155.0
2007-12-28 22:17:00,1.95248,1.9525,1.95235,1.95249,4468042.0
2007-12-28 22:18:00,1.95272,1.95282,1.95269,1.95274,8260261.0
2007-12-28 22:19:00,1.95275,1.95282,1.95261,1.95282,6259381.0
2007-12-28 22:20:00,1.95278,1.95281,1.9522,1.9522,16307568.0
2007-12-28 22:21:00,1.95227,1.95265,1.95227,1.95256,9653888.0
2007-12-28 22:22:00,1.95257,1.95282,1.95256,1.95275,7066644.0
2007-12-28 22:23:00,1.95286,1.95312,1.95286,1.95303,21379747.0
2007-12-28 22:24:00,1.95306,1.95306,1.95274,1.95274,20949662.0
2007-12-28 22:25:00,1.95274,1.95291,1.95269,1.95287,14002805.0
2007-12-28 22:26:00,1.95288,1.95288,1.95275,1.95275,20747303.0
2007-12-28 22:27:00,1.95258,1.95292,1.95258,1.95292,13444233.0
2007-12-28 22:28:00,1.95296,1.953,1.95289,1.95289,19921559.0
2007-12-28 22:29:00,1.95295,1.95307,1.95295,1.95304,1972918.0
2007-12-28 22:30:00,1.9532,1.95327,1.9532,1.95322,5133052.0
2007-12-28 22:31:00,1.95299,1.95299,1.9527,1.95296,8435359.0
2007-12-28 22:32:00,1.95307,1.95309,1.95284,1.95284,7867605.0
2007-12-28 22:33:00,1.95301,1.95324,1.95288,1.95324,8647598.0
2007-12-28 22:34:00,1.95331,1.95341,1.95331,1.95341,2093499.0
2007-12-28 22:35:00,1.95346,1.95346,1.95331,1.95334,3406429.0
2007-12-28 22:36:00,1.95325,1.95325,1.95282,1.95282,13396692.0
2007-12-28 22:37:00,1.95264,1.95283,1.95253,1.95274,5354973.0
2007-12-28 22:38:00,1.95299,1.95348,1.95299,1.95319,9125733.0
2007-12-28 22:39:00,1.95332,1.95351,1.95329,1.95351,22862333.0
2007-12-28 22:40:00,1.95346,1.95357,1.95342,1.95347,3622302.0
2007-12-28 22:41:00,1.95326,1.95326,1.95316,1.9532,15234074.0
2007-12-28 22:42:00,1.95317,1.9532,1.95306,1.95306,16602264.0
2007-12-28 22:43:00,1.95305,1.95307,1.95305,1.95307,1305140.0
2007-12-28 22:44:00,1.95304,1.95311,1.95298,1.95298,11689336.0
2007-12-28 22:45:00,1.95312,1.95312,1.95299,1.95299,1727010.0
2007-12-28 22:46:00,1.95306,1.95309,1.95293,1.95303,28147244.0
2007-12-28 22:47:00,1.95304,1.95309,1.95293,1.95309,10395900.0
2007-12-28 22:48:00,1.95326,1.95345,1.95326,1.95328,14707363.0
2007-12-28 22:49:00,1.95341,1.95367,1.95341,1.95367,1013084.0
2007-12-28 22:50:00,1.95373,1.95378,1.95361,1.95378,5466036.0
2007-12-28 22:51:00,1.95369,1.95369,1.95357,1.95363,1240608.0
2007-12-28 22:52:00,1.95362,1.95408,1.95362,1.95408,4013911.0
2007-12-28 22:53:00,1.95395,1.95395,1.95364,1.95364,3407634.0
2007-12-28 22:54:00,1.95363,1.95363,1.9532,1.95359,15916120.0
2007-12-28 22:55:00,1.9535,1.9535,1.95322,1.95348,21061024.0
2007-12-28 22:56:00,1.95338,1.95344,1.953,1.953,3529004.0
2007-12-28 22:57:00,1.95334,1.95341,1.95328,1.95338,13749425.0
2007-12-28 22:58:00,1.9534,1.95342,1.95335,1.95341,11929379.0
2007-12-28 22:59:00,1.95353,1.95377,1.95324,1.95344,3879077.0
2007-12-28 23:00:00,1.95325,1.95352,1.95318,1.95352,5227064.0
2007-12-28 23:01:00,1.95373,1.95404,1.95369,1.95404,2372751.0
2007-12-28 23:02:00,1.95402,1.95402,1.95348,1.95356,4663329.0
2007-12-28 23:03:00,1.95378,1.95402,1.95378,1.95395,5232362.0
2007-12-28 23:04:00,1.95415,1.95417,1.954,1.954,6416173.0
2007-12-28 23:05:00,1.95382,1.95382,1.95357,1.95357,167543.0
2007-12-28 23:06:00,1.95348,1.95376,1.95348,1.95376,8793379.0
2007-12-28 23:07:00,1.95385,1.95396,1.95385,1.95396,3445758.0
2007-12-28 23:08:00,1.95399,1.95419,1.95399,1.9541,5870191.0
2007-12-28 23:09:00,1.95428,1.95446,1.95422,1.95446,5949373.0
2007-12-28 23:10:00,1.95444,1.95444,1.95422,1.95425,1180708.0
2007-12-28 23:11:00,1.95421,1.95421,1.95393,1.95393,9073401.0
2007-12-28 23:12:00,1.95427,1.95457,1.95427,1.95434,10749098.0
2007-12-28 23:13:00,1.95446,1.95446,1.95409,1.95439,1353889.0
2007-12-28 23:14:00,1.95435,1.95447,1.95419,1.95447,4228641.0
2007-12-28 23:15:00,1.95447,1.95447,1.95423,1.95423,7321104.0
2007-12-28 23:16:00,1.95416,1.95431,1.95416,1.95431,8066121.0
2007-12-28 23:17:00,1.95451,1.95451,1.95419,1.95419,5615214.0
2007-12-28 23:18:00,1.95424,1.95424,1.95406,1.95407,6130547.0
2007-12-28 23:19:00,1.95408,1.95408,1.95392,1.95395,2878666.0
2007-12-28 23:20:00,1.95393,1.95395,1.95379,1.9538,8829033.0
2007-12-28 23:21:00,1.95381,1.95381,1.95359,1.95361,5036515.0
2007-12-28 23:22:00,1.95371,1.9542,1.95371,1.9542,3351153.0
2007-12-28 23:23:00,1.95431,1.95441,1.95429,1.95435,2250584.0
2007-12-28 23:24:00,1.95408,1.95441,1.95408,1.95436,3554715.0
2007-12-28 23:25:00,1.95432,1.95432,1.95408,1.95427,14151071.0
2007-12-28 23:26:00,1.95438,1.95457,1.95438,1.95457,3033269.0
2007-12-28 23:27:00,1.95456,1.95467,1.9545,1.9545,1367643.0
2007-12-28 23:28:00,1.9544,1.95462,1.95411,1.95455,8572502.0
2007-12-28 23:29:00,1.95455,1.95477,1.95455,1.95462,16104160.0
2007-12-28 23:30:00,1.95467,1.9549,1.95464,1.9549,6155157.0
2007-12-28 23:31:00,1.95506,1.9554,1.95506,1.9553,15641410.0
2007-12-28 23:32:00,1.95539,1.95591,1.95529,1.95591,3054085.0
2007-12-28 23:33:00,1.95596,1.95596,1.95596,1.95596,1551836.0
2007-12-28 23:34:00,1.95628,1.95628,1.95599,1.95617,4818332.0
2007-12-28 23:35:00,1.95619,1.95646,1.95619,1.95637,12308240.0
2007-12-28 23:36:00,1.95652,1.95678,1.95652,1.95678,6983140.0
2007-12-28 23:37:00,1.95698,1.95715,1.95698,1.95712,12346127.0
2007-12-28 23:38:00,1.95719,1.95724,1.9571,1.95713,15512192.0
2007-12-28 23:39:00,1.95722,1.95742,1.95722,1.95742,985347.0
2007-12-28 23:40:00,1.95747,1.95752,1.95736,1.9574,11961070.0
2007-12-28 23:41:00,1.95743,1.95755,1.9574,1.95755,6055079.0
2007-12-28 23:42:00,1.95757,1.95782,1.95757,1.95782,2025077.0
2007-12-28 23:43:00,1.95782,1.95793,1.95779,1.95793,10719894.0
2007-12-28 23:44:00,1.9579,1.9579,1.95771,1.95772,9811704.0
2007-12-28 23:45:00,1.95766,1.95803,1.95725,1.95803,6865618.0
2007-12-28 23:46:00,1.95813,1.95835,1.95813,1.95835,8433981.0
2007-12-28 23:47:00,1.95829,1.9584,1.95825,1.95825,21041070.0
2007-12-28 23:48:00,1.9583,1.95845,1.95807,1.95845,8602993.0
2007-12-28 23:49:00,1.95845,1.95851,1.9583,1.9583,7545403.0
2007-12-28 23:50:00,1.95819,1.95828,1.95819,1.95823,3590803.0
2007-12-28 23:51:00,1.95826,1.95842,1.95826,1.95842,13524753.0
2007-12-28 23:52:00,1.95834,1.95839,1.95799,1.95799,2159418.0
2007-12-28 23:53:00,1.95784,1.95784,1.95775,1.95775,9177207.0
2007-12-28 23:54:00,1.95782,1.95796,1.9577,1.95796,2212383.0
2007-12-28 23:55:00,1.95822,1.95883,1.95822,1.95883,2959871.0
2007-12-28 23:56:00,1.95896,1.95962,1.95896,1.95962,8507133.0
2007-12-28 23:57:00,1.95953,1.95953,1.95924,1.95948,1407862.0
2007-12-28 23:58:00,1.95945,1.95955,1.95926,1.95926,13411962.0
2007-12-28 23:59:00,1.95901,1.95901,1.95872,1.95872,4610025.0
2007-12-31 00:00:00,1.9557,1.9557,1.955,1.95542,10664536.0
2007-12-31 00:01:00,1.95571,1.9558,1.95566,1.95572,3667361.0
2007-12-31 00:02:00,1.95579,1.95595,1.95577,1.95591,9557477.0
2007-12-31 00:03:00,1.95596,1.95606,1.95574,1.95606,4846938.0
2007-12-31 00:04:00,1.95619,1.95619,1.95572,1.95578,15302779.0
2007-12-31 00:05:00,1.95566,1.95574,1.95558,1.95573,1217566.0
2007-12-31 00:06:00,1.95608,1.95632,1.95605,1.9562,4992440.0
2007-12-31 00:07:00,1.95622,1.9564,1.95622,1.95632,4898021.0
2007-12-31 00:08:00,1.95648,1.95662,1.95628,1.95662,6903478.0
2007-12-31 00:10:00,1.95675,1.95675,1.95642,1.95642,2335608.0
2007-12-31 00:11:00,1.95625,1.95644,1.95614,1.95644,7186704.0
2007-12-31 00:12:00,1.95658,1.95658,1.95606,1.95606,1610778.0
2007-12-31 00:13:00,1.95602,1.95616,1.95591,1.95616,8965251.0
2007-12-31 00:14:00,1.95614,1.95623,1.95589,1.95589,5949649.0
2007-12-31 00:15:00,1.9558,1.9559,1.95556,1.9559,6750502.0
2007-12-31 00:16:00,1.95598,1.95598,1.95556,1.95573,5144006.0
2007-12-31 00:17:00,1.9557,1.95595,1.9557,1.95595,1737339.0
2007-12-31 00:18:00,1.95597,1.956,1.95568,1.95581,8650211.0
2007-12-31 00:19:00,1.95587,1.95603,1.95579,1.95603,4071952.0
2007-12-31 00:20:00,1.95615,1.95623,1.95583,1.95583,1064515.0
2007-12-31 00:21:00,1.95592,1.95607,1.95586,1.95606,5987912.0
2007-12-31 00:22:00,1.95616,1.95651,1.95494,1.95608,16556763.0
2007-12-31 00:23:00,1.95623,1.95652,1.956,1.95609,9140240.0
2007-12-31 00:24:00,1.95597,1.95643,1.95597,1.95613,2179269.0
2007-12-31 00:25:00,1.95613,1.95613,1.95609,1.95609,544234.0
2007-12-31 00:26:00,1.95611,1.95631,1.956,1.95631,1887174.0
2007-12-31 00:27:00,1.95627,1.95627,1.95548,1.95548,5697810.0
2007-12-31 00:28:00,1.95547,1.95557,1.95454,1.95454,11363313.0
2007-12-31 00:29:00,1.9549,1.9549,1.95435,1.95462,12855234.0
2007-12-31 00:30:00,1.95443,1.95443,1.9538,1.95403,10875309.0
2007-12-31 00:31:00,1.95411,1.95453,1.95411,1.95453,3043578.0
2007-12-31 00:32:00,1.95461,1.95516,1.95458,1.95516,2282962.0
2007-12-31 00:33:00,1.95492,1.95492,1.95436,1.95448,3118311.0
2007-12-31 00:34:00,1.95452,1.95487,1.95448,1.95487,2004458.0
2007-12-31 00:35:00,1.95485,1.95485,1.9546,1.95474,7857777.0
2007-12-31 00:36:00,1.95471,1.95471,1.95402,1.95402,2495728.0
2007-12-31 00:37:00,1.95409,1.95455,1.95409,1.95445,13806131.0
2007-12-31 00:38:00,1.95437,1.95437,1.95349,1.95378,12241647.0
2007-12-31 00:39:00,1.95394,1.95416,1.95394,1.95416,1200235.0
2007-12-31 00:40:00,1.95427,1.95431,1.9538,1.9538,17684288.0
2007-12-31 00:41:00,1.95348,1.95348,1.95344,1.95344,1879311.0
2007-12-31 00:42:00,1.95333,1.95354,1.95308,1.95354,2997766.0
2007-12-31 00:43:00,1.95373,1.95382,1.95358,1.95382,2747825.0
2007-12-31 00:44:00,1.95382,1.95485,1.95382,1.95481,4733468.0
2007-12-31 00:45:00,1.95493,1.95511,1.9549,1.95497,6605540.0
2007-12-31 00:46:00,1.95502,1.95538,1.95502,1.95538,10018121.0
2007-12-31 00:47:00,1.95534,1.95554,1.95531,1.95554,15354401.0
2007-12-31 00:48:00,1.95572,1.95572,1.95521,1.9554,7715125.0
2007-12-31 00:49:00,1.95531,1.95531,1.95493,1.95493,4348376.0
2007-12-31 00:50:00,1.95512,1.95566,1.95512,1.95566,3079445.0
2007-12-31 00:51:00,1.95568,1.95589,1.95568,1.95589,9503484.0
2007-12-31 00:52:00,1.95596,1.95614,1.95596,1.95598,25191356.0
2007-12-31 00:53:00,1.95582,1.95582,1.95557,1.95557,6276276.0
2007-12-31 00:54:00,1.95531,1.95531,1.95503,1.95506,8440212.0
2007-12-31 00:55:00,1.95508,1.95553,1.95504,1.95533,18016387.0
2007-12-31 00:56:00,1.95559,1.95596,1.95559,1.95591,12403857.0
2007-12-31 00:57:00,1.9558,1.95591,1.95577,1.95591,2851376.0
2007-12-31 00:58:00,1.95598,1.95662,1.95598,1.95662,16728592.0
2007-12-31 00:59:00,1.95657,1.95657,1.95555,1.95555,1514303.0
2007-12-31 01:00:00,1.95589,1.95601,1.95589,1.95595,10559222.0
2007-12-31 01:01:00,1.95605,1.9564,1.95605,1.9564,5684785.0
2007-12-31 01:02:00,1.95637,1.95647,1.95626,1.95647,9064989.0
2007-12-31 01:04:00,1.95652,1.95666,1.9565,1.95666,18719103.0
2007-12-31 01:05:00,1.95666,1.95674,1.95616,1.95667,12275556.0
2007-12-31 01:06:00,1.95664,1.95739,1.95664,1.95739,6428474.0
2007-12-31 01:07:00,1.9573,1.95733,1.95719,1.95719,3842663.0
2007-12-31 01:08:00,1.95724,1.95738,1.95698,1.95738,14897417.0
2007-12-31 01:09:00,1.95711,1.95711,1.95675,1.95675,8680564.0
2007-12-31 01:10:00,1.95672,1.95792,1.95663,1.95792,4911208.0
2007-12-31 01:11:00,1.95805,1.95816,1.95787,1.95809,14802258.0
2007-12-31 01:12:00,1.95802,1.95802,1.95716,1.95716,1088417.0
2007-12-31 01:13:00,1.95734,1.9581,1.95734,1.9581,2824219.0
2007-12-31 01:14:00,1.95821,1.95832,1.95808,1.95818,22347364.0
2007-12-31 01:15:00,1.95808,1.95808,1.95779,1.95798,12840230.0
2007-12-31 01:16:00,1.95837,1.95881,1.95837,1.95874,4818143.0
2007-12-31 01:17:00,1.95869,1.95892,1.95836,1.95892,8595893.0
2007-12-31 01:18:00,1.95854,1.95896,1.95854,1.95878,7494042.0
2007-12-31 01:19:00,1.95867,1.95875,1.95845,1.95875,14979365.0
2007-12-31 01:20:00,1.95884,1.95884,1.95852,1.95864,16145470.0
2007-12-31 01:21:00,1.95893,1.95893,1.95828,1.95828,19601870.0
2007-12-31 01:22:00,1.95824,1.95824,1.95807,1.95822,2483756.0
2007-12-31 01:23:00,1.95823,1.95823,1.9581,1.9581,5026866.0
2007-12-31 01:24:00,1.9579,1.95806,1.95774,1.95787,9047948.0
2007-12-31 01:25:00,1.95773,1.95773,1.95692,1.95697,10531168.0
2007-12-31 01:26:00,1.95697,1.95714,1.95697,1.95714,3317101.0
2007-12-31 01:27:00,1.95719,1.9574,1.95719,1.95729,3798967.0
2007-12-31 01:28:00,1.95713,1.95748,1.95713,1.95748,5254257.0
2007-12-31 01:29:00,1.95756,1.95758,1.95728,1.95728,8679851.0
2007-12-31 01:30:00,1.9571,1.9571,1.95675,1.9569,39028937.0
2007-12-31 01:31:00,1.95686,1.95686,1.95674,1.95684,22888941.0
2007-12-31 01:32:00,1.95711,1.95755,1.95697,1.95755,13739105.0
2007-12-31 01:33:00,1.95769,1.9581,1.95769,1.9581,10561957.0
2007-12-31 01:34:00,1.95821,1.95837,1.95807,1.95808,11226996.0
2007-12-31 01:35:00,1.95798,1.95799,1.95783,1.95796,4360640.0
2007-12-31 01:36:00,1.95782,1.95782,1.9571,1.9576,2610807.0
2007-12-31 01:37:00,1.95749,1.95786,1.95645,1.95645,3366022.0
2007-12-31 01:38:00,1.95806,1.95806,1.95766,1.95766,8159681.0
2007-12-31 01:39:00,1.9575,1.95755,1.95732,1.95752,990976.0
2007-12-31 01:40:00,1.95773,1.95803,1.95773,1.95803,4721258.0
2007-12-31 01:41:00,1.95802,1.95819,1.95795,1.95819,8117295.0
2007-12-31 01:42:00,1.95806,1.95806,1.95759,1.95779,13830895.0
2007-12-31 01:43:00,1.95801,1.95821,1.95801,1.9582,18233252.0
2007-12-31 01:44:00,1.9582,1.95821,1.95809,1.95818,4936072.0
2007-12-31 01:45:00,1.9582,1.9583,1.9582,1.95826,4733234.0
2007-12-31 01:46:00,1.95818,1.95829,1.95813,1.95818,3046083.0
2007-12-31 01:47:00,1.95812,1.9582,1.95812,1.9582,1509012.0
2007-12-31 01:48:00,1.95821,1.95833,1.95815,1.95833,2671816.0
2007-12-31 01:49:00,1.95841,1.95846,1.9583,1.95832,3203409.0
2007-12-31 01:50:00,1.95823,1.95833,1.95816,1.95816,3114114.0
2007-12-31 01:51:00,1.95806,1.95814,1.95799,1.95814,55300959.0
2007-12-31 01:52:00,1.9583,1.9583,1.95828,1.95828,777297.0
2007-12-31 01:53:00,1.95847,1.95852,1.95836,1.95852,13558731.0
2007-12-31 01:54:00,1.95844,1.95844,1.95823,1.95825,2298697.0
2007-12-31 01:55:00,1.95833,1.95859,1.95833,1.95859,1685384.0
2007-12-31 01:56:00,1.95862,1.95868,1.95853,1.9586,9968898.0
2007-12-31 01:57:00,1.95852,1.95871,1.95844,1.95871,12131033.0
2007-12-31 01:58:00,1.95868,1.95868,1.95825,1.95837,18024391.0
2007-12-31 01:59:00,1.95855,1.95875,1.95848,1.95853,9398432.0
2007-12-31 02:00:00,1.95868,1.95883,1.95863,1.95863,8842254.0
2007-12-31 02:01:00,1.95863,1.95871,1.95857,1.95857,19331177.0
2007-12-31 02:02:00,1.95847,1.95847,1.95789,1.95809,12039535.0
2007-12-31 02:03:00,1.9584,1.95862,1.9584,1.9586,10488056.0
2007-12-31 02:04:00,1.95862,1.95862,1.95846,1.95861,1835727.0
2007-12-31 02:05:00,1.95851,1.95851,1.9581,1.95833,2378618.0
2007-12-31 02:06:00,1.95831,1.95831,1.95792,1.95829,13044767.0
2007-12-31 02:07:00,1.95831,1.95873,1.95831,1.95859,9278718.0
2007-12-31 02:08:00,1.95867,1.95867,1.95817,1.95817,58544315.0
2007-12-31 02:09:00,1.95814,1.95814,1.95779,1.95779,3250303.0
2007-12-31 02:10:00,1.95755,1.95755,1.95724,1.95754,3208863.0
2007-12-31 02:11:00,1.95732,1.95732,1.95707,1.95715,2789826.0
2007-12-31 02:12:00,1.95718,1.95718,1.95718,1.95718,97857.0
2007-12-31 02:13:00,1.9572,1.9572,1.9571,1.95714,2884547.0
2007-12-31 02:14:00,1.95711,1.95711,1.95669,1.95669,4796548.0
2007-12-31 02:15:00,1.9567,1.95698,1.9567,1.95698,4532665.0
2007-12-31 02:16:00,1.95694,1.95694,1.95678,1.95678,17914376.0
2007-12-31 02:17:00,1.95674,1.95681,1.95671,1.95677,15020520.0
2007-12-31 02:18:00,1.95678,1.95678,1.95649,1.95653,8630829.0
2007-12-31 02:19:00,1.95655,1.9568,1.95655,1.9568,4703386.0
2007-12-31 02:20:00,1.95682,1.95688,1.95657,1.95657,959402.0
2007-12-31 02:21:00,1.9565,1.95685,1.9565,1.95685,7900542.0
2007-12-31 02:22:00,1.95549,1.95711,1.95549,1.95658,3718540.0
2007-12-31 02:23:00,1.95666,1.95666,1.95666,1.95666,1074055.0
2007-12-31 02:24:00,1.95664,1.95664,1.9564,1.9564,4028678.0
2007-12-31 02:25:00,1.95641,1.9567,1.95639,1.9567,12056483.0
2007-12-31 02:26:00,1.95674,1.95677,1.95667,1.95672,9890400.0
2007-12-31 02:27:00,1.95695,1.9572,1.95691,1.95711,14806664.0
2007-12-31 02:28:00,1.95681,1.95683,1.95665,1.95683,21510140.0
2007-12-31 02:29:00,1.95702,1.95705,1.95682,1.95682,39411227.0
2007-12-31 02:30:00,1.95671,1.95691,1.95671,1.95691,7944943.0
2007-12-31 02:31:00,1.95686,1.95689,1.95667,1.95669,5672921.0
2007-12-31 02:32:00,1.95686,1.95686,1.95664,1.95668,4215921.0
2007-12-31 02:33:00,1.95661,1.95661,1.95633,1.95642,3324747.0
2007-12-31 02:34:00,1.9566,1.95664,1.95643,1.95643,11618677.0
2007-12-31 02:35:00,1.95637,1.95637,1.9562,1.95627,8946850.0
2007-12-31 02:36:00,1.95627,1.95636,1.95627,1.95628,5270911.0
2007-12-31 02:37:00,1.95626,1.95633,1.95619,1.95627,2451882.0
2007-12-31 02:38:00,1.95619,1.95619,1.95593,1.95593,18261477.0
2007-12-31 02:39:00,1.95573,1.95603,1.95572,1.95603,16554362.0
2007-12-31 02:40:00,1.95609,1.9562,1.95598,1.9562,16143296.0
2007-12-31 02:41:00,1.95621,1.95634,1.95588,1.95588,7777939.0
2007-12-31 02:42:00,1.95635,1.95654,1.95598,1.95654,9242897.0
2007-12-31 02:43:00,1.95655,1.95655,1.95625,1.95625,5302240.0
2007-12-31 02:44:00,1.95606,1.95623,1.95606,1.95617,13259221.0
2007-12-31 02:45:00,1.95614,1.95615,1.95587,1.95615,22722280.0
2007-12-31 02:46:00,1.95636,1.95636,1.95604,1.95604,2724238.0
2007-12-31 02:47:00,1.95593,1.95596,1.95581,1.95596,1068016.0
2007-12-31 02:48:00,1.95605,1.95624,1.95588,1.95588,14303079.0
2007-12-31 02:49:00,1.95594,1.95594,1.95568,1.95573,4645926.0
2007-12-31 02:50:00,1.95563,1.95563,1.95545,1.95545,9446690.0
2007-12-31 02:51:00,1.9556,1.95572,1.95523,1.95572,14764536.0
2007-12-31 02:52:00,1.95575,1.95587,1.95551,1.95551,4101465.0
2007-12-31 02:53:00,1.95554,1.95565,1.95542,1.95565,6843897.0
2007-12-31 02:54:00,1.95555,1.95555,1.95461,1.95503,11283719.0
2007-12-31 02:55:00,1.95505,1.95505,1.95479,1.95479,17863444.0
2007-12-31 02:56:00,1.95467,1.95467,1.95448,1.95456,1292989.0
2007-12-31 02:57:00,1.95463,1.95484,1.95463,1.95484,8693764.0
2007-12-31 02:58:00,1.95491,1.95491,1.9547,1.95478,5559148.0
2007-12-31 02:59:00,1.95473,1.95487,1.95473,1.95475,10521346.0
2007-12-31 03:00:00,1.95441,1.95503,1.95441,1.95493,1672709.0
2007-12-31 03:01:00,1.95472,1.95479,1.9545,1.9545,16512280.0
2007-12-31 03:02:00,1.95459,1.95478,1.95459,1.95478,3041790.0
2007-12-31 03:03:00,1.95492,1.95505,1.95492,1.95498,11525607.0
2007-12-31 03:04:00,1.95489,1.95498,1.95467,1.95476,18782721.0
2007-12-31 03:05:00,1.95467,1.95474,1.95447,1.95448,9276998.0
2007-12-31 03:06:00,1.95453,1.95459,1.95442,1.95442,5951898.0
2007-12-31 03:07:00,1.95444,1.95453,1.95444,1.9545,26140249.0
2007-12-31 03:08:00,1.95452,1.95464,1.95438,1.95438,10248555.0
2007-12-31 03:09:00,1.95418,1.95423,1.95381,1.95423,3344678.0
2007-12-31 03:10:00,1.9543,1.95461,1.9543,1.95461,4450743.0
2007-12-31 03:11:00,1.95456,1.95474,1.95429,1.95474,8413441.0
2007-12-31 03:12:00,1.95476,1.95477,1.95461,1.95468,14940550.0
2007-12-31 03:13:00,1.95479,1.95491,1.95471,1.95491,10519920.0
2007-12-31 03:14:00,1.95496,1.9553,1.95496,1.9553,2437422.0
2007-12-31 03:15:00,1.95531,1.95536,1.95498,1.95498,5088658.0
2007-12-31 03:16:00,1.95501,1.95501,1.9549,1.95498,1682013.0
2007-12-31 03:17:00,1.95495,1.95495,1.95451,1.95473,3131809.0
2007-12-31 03:18:00,1.95488,1.95488,1.95487,1.95487,2008240.0
2007-12-31 03:19:00,1.95504,1.95563,1.95504,1.95563,17803573.0
2007-12-31 03:20:00,1.95582,1.95582,1.95581,1.95581,1159871.0
2007-12-31 03:21:00,1.95575,1.95578,1.95554,1.95554,13204236.0
2007-12-31 03:22:00,1.95543,1.95561,1.95533,1.95561,15070551.0
2007-12-31 03:23:00,1.95573,1.95577,1.9557,1.95571,2601072.0
2007-12-31 03:24:00,1.95571,1.95574,1.95554,1.95574,7385822.0
2007-12-31 03:25:00,1.95572,1.9559,1.95565,1.95566,1918877.0
2007-12-31 03:26:00,1.95547,1.95547,1.95493,1.95509,3310308.0
2007-12-31 03:27:00,1.95513,1.95552,1.95494,1.95552,2400086.0
2007-12-31 03:28:00,1.95552,1.95567,1.95552,1.95567,3294987.0
2007-12-31 03:29:00,1.9556,1.9556,1.95552,1.95552,10692467.0
2007-12-31 03:30:00,1.95557,1.95573,1.9552,1.95573,12478385.0
2007-12-31 03:31:00,1.95545,1.95601,1.95545,1.95551,11530505.0
2007-12-31 03:32:00,1.9555,1.95556,1.95526,1.95526,5836723.0
2007-12-31 03:33:00,1.95513,1.95513,1.95494,1.95494,1812847.0
2007-12-31 03:34:00,1.95505,1.95526,1.95505,1.95526,496655.0
2007-12-31 03:35:00,1.9555,1.95573,1.95532,1.95532,2001166.0
2007-12-31 03:36:00,1.95547,1.9558,1.9554,1.9558,9708168.0
2007-12-31 03:37:00,1.95585,1.95624,1.95449,1.95624,15062556.0
2007-12-31 03:38:00,1.9565,1.9565,1.95588,1.95588,6115106.0
2007-12-31 03:39:00,1.95555,1.95555,1.95521,1.95521,1150704.0
2007-12-31 03:40:00,1.95512,1.95512,1.95485,1.95506,4245596.0
2007-12-31 03:41:00,1.95495,1.95502,1.95489,1.95501,8061707.0
2007-12-31 03:42:00,1.95488,1.95488,1.95446,1.95446,1717927.0
2007-12-31 03:43:00,1.95448,1.95486,1.95439,1.95486,5083513.0
2007-12-31 03:44:00,1.95498,1.95593,1.95498,1.95582,6188580.0
2007-12-31 03:45:00,1.95564,1.95564,1.95459,1.95459,6162248.0
2007-12-31 03:46:00,1.95458,1.95458,1.95439,1.95446,9609060.0
2007-12-31 03:47:00,1.95474,1.95521,1.95474,1.95484,1783017.0
2007-12-31 03:48:00,1.95476,1.95479,1.95453,1.95453,7125423.0
2007-12-31 03:49:00,1.95449,1.95449,1.95406,1.95417,2478099.0
2007-12-31 03:50:00,1.95417,1.95487,1.95417,1.95487,5409270.0
2007-12-31 03:51:00,1.95494,1.95495,1.95482,1.95482,6961959.0
2007-12-31 03:52:00,1.95477,1.95493,1.95465,1.95493,4704209.0
2007-12-31 03:53:00,1.95496,1.95496,1.95393,1.95439,4651920.0
2007-12-31 03:54:00,1.95431,1.95485,1.95431,1.95482,1351049.0
2007-12-31 03:55:00,1.95488,1.95495,1.9548,1.95495,16879307.0
2007-12-31 03:56:00,1.95495,1.955,1.95488,1.95488,3341444.0
2007-12-31 03:57:00,1.95482,1.95482,1.95405,1.95405,9836844.0
2007-12-31 03:58:00,1.95393,1.95393,1.95351,1.95381,3952322.0
2007-12-31 03:59:00,1.95373,1.95377,1.95368,1.95371,11354916.0
2007-12-31 04:00:00,1.95374,1.95385,1.95373,1.95382,4210838.0
2007-12-31 04:01:00,1.95387,1.95395,1.95362,1.95362,14301518.0
2007-12-31 04:02:00,1.95388,1.95406,1.95388,1.95406,958006.0
2007-12-31 04:03:00,1.95425,1.95425,1.95404,1.95409,8693166.0
2007-12-31 04:04:00,1.95413,1.95413,1.95408,1.95408,2844116.0
2007-12-31 04:05:00,1.95402,1.95431,1.95392,1.95431,2288831.0
2007-12-31 04:06:00,1.95443,1.95443,1.95427,1.95427,9093548.0
2007-12-31 04:07:00,1.95423,1.95423,1.95396,1.95412,2264253.0
2007-12-31 04:08:00,1.95416,1.95423,1.95412,1.95412,14348349.0
2007-12-31 04:09:00,1.95408,1.95408,1.95386,1.95386,3354951.0
2007-12-31 04:10:00,1.95411,1.95418,1.95394,1.95415,7307189.0
2007-12-31 04:11:00,1.95422,1.95448,1.95393,1.95448,9546153.0
2007-12-31 04:12:00,1.95455,1.95455,1.95429,1.95429,21810999.0
2007-12-31 04:13:00,1.95432,1.95433,1.95416,1.95432,7670742.0
2007-12-31 04:14:00,1.95433,1.95433,1.9541,1.95427,6737602.0
2007-12-31 04:16:00,1.95445,1.95461,1.95428,1.95428,10671868.0
2007-12-31 04:17:00,1.95422,1.95429,1.95417,1.95426,2134131.0
2007-12-31 04:18:00,1.95429,1.95435,1.9542,1.95435,6012391.0
2007-12-31 04:19:00,1.95432,1.95434,1.95409,1.95415,12266506.0
2007-12-31 04:20:00,1.95428,1.95463,1.95428,1.95463,993495.0
2007-12-31 04:22:00,1.95461,1.95465,1.95448,1.95448,11468765.0
2007-12-31 04:23:00,1.95423,1.95433,1.95404,1.95433,6485688.0
2007-12-31 04:24:00,1.95436,1.95466,1.95434,1.9545,12554303.0
2007-12-31 04:25:00,1.95453,1.95453,1.95433,1.95448,4915162.0
2007-12-31 04:26:00,1.9547,1.95498,1.9547,1.95498,1468846.0
2007-12-31 04:27:00,1.95489,1.95489,1.95445,1.9547,2949096.0
2007-12-31 04:28:00,1.95467,1.9547,1.95443,1.9547,16070491.0
2007-12-31 04:29:00,1.95489,1.95498,1.95488,1.95488,5626287.0
2007-12-31 04:30:00,1.95481,1.95493,1.95471,1.95474,16043195.0
2007-12-31 04:31:00,1.95491,1.95513,1.95456,1.95501,9403798.0
2007-12-31 04:32:00,1.95512,1.95513,1.95499,1.95499,1039416.0
2007-12-31 04:33:00,1.95501,1.95502,1.95498,1.95502,3093594.0
2007-12-31 04:34:00,1.95496,1.95496,1.95489,1.95489,838157.0
2007-12-31 04:35:00,1.95478,1.95479,1.95462,1.95462,3722997.0
2007-12-31 04:36:00,1.95488,1.95497,1.95466,1.95497,2399599.0
2007-12-31 04:37:00,1.95497,1.95497,1.95495,1.95495,5220350.0
2007-12-31 04:38:00,1.95509,1.95529,1.95504,1.95523,5569517.0
2007-12-31 04:40:00,1.95508,1.95508,1.95465,1.95465,3181548.0
2007-12-31 04:41:00,1.95467,1.95489,1.95467,1.95488,6608328.0
2007-12-31 04:42:00,1.95494,1.95499,1.95481,1.95499,5765700.0
2007-12-31 04:44:00,1.9551,1.9551,1.95478,1.95491,6873630.0
2007-12-31 04:45:00,1.95484,1.95509,1.95449,1.95464,4502387.0
2007-12-31 04:46:00,1.95484,1.95484,1.95484,1.95484,359538.0
2007-12-31 04:47:00,1.95467,1.95483,1.95467,1.95482,11045107.0
2007-12-31 04:48:00,1.95458,1.95458,1.95435,1.95452,9534891.0
2007-12-31 04:49:00,1.95474,1.95496,1.95474,1.95496,1113142.0
2007-12-31 04:50:00,1.955,1.95522,1.95486,1.95522,6188883.0
2007-12-31 04:51:00,1.95512,1.95523,1.95505,1.95505,5787432.0
2007-12-31 04:52:00,1.95498,1.95513,1.95495,1.95513,3330200.0
2007-12-31 04:53:00,1.95529,1.95533,1.95492,1.95492,8237358.0
2007-12-31 04:54:00,1.95504,1.95504,1.95502,1.95502,175493.0
2007-12-31 04:55:00,1.95487,1.95487,1.95383,1.95383,6134594.0
2007-12-31 04:56:00,1.9537,1.95393,1.9536,1.95369,4898755.0
2007-12-31 04:57:00,1.95355,1.95406,1.95355,1.95391,4359476.0
2007-12-31 04:58:00,1.95401,1.95465,1.95401,1.95465,1728821.0
2007-12-31 04:59:00,1.95479,1.95499,1.95479,1.95479,5400418.0
2007-12-31 05:00:00,1.95497,1.95497,1.95496,1.95496,2000586.0
2007-12-31 05:01:00,1.95479,1.95479,1.95408,1.95431,11146868.0
2007-12-31 05:02:00,1.95461,1.95521,1.95461,1.95512,13461352.0
2007-12-31 05:03:00,1.95477,1.95523,1.95477,1.95517,3416929.0
2007-12-31 05:04:00,1.95521,1.95521,1.9552,1.9552,684316.0
2007-12-31 05:05:00,1.95529,1.95543,1.95499,1.95537,15153882.0
2007-12-31 05:06:00,1.95532,1.95537,1.95532,1.95534,3529398.0
2007-12-31 05:07:00,1.95525,1.95525,1.95437,1.95439,4023568.0
2007-12-31 05:08:00,1.9545,1.9545,1.9544,1.95443,1328842.0
2007-12-31 05:09:00,1.95445,1.95457,1.95439,1.95454,4990903.0
2007-12-31 05:10:00,1.95479,1.9549,1.95479,1.9549,1001269.0
2007-12-31 05:11:00,1.95519,1.95568,1.95519,1.95541,14747183.0
2007-12-31 05:12:00,1.95535,1.95537,1.95512,1.95512,9517440.0
2007-12-31 05:13:00,1.95494,1.95494,1.95454,1.95468,25632678.0
2007-12-31 05:14:00,1.95468,1.95492,1.95468,1.95492,1650588.0
2007-12-31 05:15:00,1.95475,1.95481,1.95461,1.95472,12668621.0
2007-12-31 05:16:00,1.9547,1.9547,1.95466,1.95466,1415399.0
2007-12-31 05:17:00,1.95474,1.95502,1.95471,1.95502,15588981.0
2007-12-31 05:18:00,1.95502,1.95502,1.95481,1.95489,16444381.0
2007-12-31 05:19:00,1.95489,1.95497,1.95468,1.95468,3834746.0
2007-12-31 05:20:00,1.95466,1.95466,1.9545,1.95455,1161799.0
2007-12-31 05:21:00,1.95458,1.95493,1.95447,1.95447,8431015.0
2007-12-31 05:22:00,1.95423,1.95435,1.95382,1.95382,5007924.0
2007-12-31 05:23:00,1.95371,1.95386,1.95371,1.95386,14457900.0
2007-12-31 05:24:00,1.95407,1.9541,1.954,1.9541,847738.0
2007-12-31 05:26:00,1.95417,1.95417,1.95399,1.954,7713506.0
2007-12-31 05:28:00,1.95428,1.95428,1.95428,1.95428,103957.0
2007-12-31 05:29:00,1.95416,1.95416,1.95377,1.95398,5136135.0
2007-12-31 05:30:00,1.9541,1.95417,1.95398,1.95408,2020398.0
2007-12-31 05:31:00,1.95394,1.95408,1.95388,1.95408,20764602.0
2007-12-31 05:32:00,1.95426,1.95426,1.95401,1.95408,13213004.0
2007-12-31 05:34:00,1.95419,1.95419,1.9541,1.9541,568165.0
2007-12-31 05:35:00,1.95399,1.95399,1.95383,1.95395,21193387.0
2007-12-31 05:36:00,1.95393,1.95416,1.95393,1.9541,22961816.0
2007-12-31 05:37:00,1.95408,1.95408,1.95388,1.95404,6715426.0
2007-12-31 05:38:00,1.95398,1.95398,1.95369,1.95369,1925813.0
2007-12-31 05:39:00,1.9535,1.9535,1.95274,1.95274,14972059.0
2007-12-31 05:40:00,1.95286,1.95293,1.95265,1.95265,5832449.0
2007-12-31 05:41:00,1.95256,1.95271,1.95246,1.95271,8374999.0
2007-12-31 05:42:00,1.95259,1.95277,1.95256,1.95277,4069995.0
2007-12-31 05:43:00,1.95285,1.95354,1.95285,1.95352,10955883.0
2007-12-31 05:44:00,1.95348,1.95348,1.95324,1.95324,8572694.0
2007-12-31 05:45:00,1.95295,1.95295,1.95271,1.95294,8315124.0
2007-12-31 05:46:00,1.95319,1.95345,1.95319,1.9533,1217084.0
2007-12-31 05:47:00,1.95308,1.95308,1.95301,1.95304,23373806.0
2007-12-31 05:48:00,1.95295,1.95306,1.95278,1.95278,4784059.0
2007-12-31 05:49:00,1.9529,1.95294,1.95275,1.9529,10319393.0
2007-12-31 05:50:00,1.95297,1.95308,1.95295,1.95308,9521444.0
2007-12-31 05:51:00,1.95309,1.95309,1.95288,1.95295,4852162.0
2007-12-31 05:52:00,1.95296,1.9531,1.95296,1.953,15724715.0
2007-12-31 05:53:00,1.95308,1.95311,1.95289,1.95307,2506954.0
2007-12-31 05:54:00,1.95316,1.95329,1.95308,1.95329,4063471.0
2007-12-31 05:56:00,1.95341,1.95355,1.95326,1.95326,7452187.0
2007-12-31 05:57:00,1.95309,1.95312,1.95294,1.95306,6503511.0
2007-12-31 05:58:00,1.95329,1.95335,1.95313,1.95313,5810229.0
2007-12-31 05:59:00,1.95305,1.95321,1.95305,1.95321,12974823.0
2007-12-31 06:00:00,1.95344,1.95344,1.9532,1.9532,2407700.0
2007-12-31 06:01:00,1.95313,1.95317,1.95299,1.95311,1712037.0
2007-12-31 06:02:00,1.95313,1.95316,1.95313,1.95316,15385418.0
2007-12-31 06:03:00,1.95321,1.95322,1.95304,1.95315,10825107.0
2007-12-31 06:04:00,1.95324,1.95328,1.95324,1.95328,360817.0
2007-12-31 06:05:00,1.95327,1.95327,1.95319,1.95319,1075342.0
2007-12-31 06:06:00,1.95324,1.9533,1.95324,1.9533,3053207.0
2007-12-31 06:07:00,1.95332,1.95353,1.953,1.95353,7110376.0
2007-12-31 06:08:00,1.95336,1.95351,1.95336,1.95351,572219.0
2007-12-31 06:09:00,1.95349,1.95354,1.9533,1.95354,8374839.0
2007-12-31 06:10:00,1.95379,1.95385,1.95337,1.95365,3294062.0
2007-12-31 06:11:00,1.95363,1.95363,1.95339,1.95342,16387059.0
2007-12-31 06:12:00,1.95353,1.95373,1.95352,1.95352,15156018.0
2007-12-31 06:13:00,1.95331,1.95359,1.95329,1.95359,12669836.0
2007-12-31 06:14:00,1.95367,1.95367,1.95337,1.9535,7592213.0
2007-12-31 06:15:00,1.9536,1.95368,1.95325,1.95325,4853991.0
2007-12-31 06:16:00,1.953,1.95352,1.953,1.95342,5374584.0
2007-12-31 06:17:00,1.95327,1.95344,1.95327,1.95337,744310.0
2007-12-31 06:18:00,1.95327,1.95328,1.95313,1.95313,3260358.0
2007-12-31 06:19:00,1.95302,1.95315,1.95301,1.95309,3105495.0
2007-12-31 06:20:00,1.9532,1.95324,1.9532,1.95324,1898051.0
2007-12-31 06:21:00,1.95345,1.95362,1.95327,1.95327,4297825.0
2007-12-31 06:22:00,1.9532,1.95339,1.9532,1.95339,5071921.0
2007-12-31 06:23:00,1.9535,1.95383,1.9535,1.95373,1832524.0
2007-12-31 06:24:00,1.9537,1.9537,1.95329,1.95329,3588523.0
2007-12-31 06:25:00,1.9531,1.95322,1.95304,1.95322,4281949.0
2007-12-31 06:26:00,1.95357,1.95371,1.95357,1.95358,11319016.0
2007-12-31 06:27:00,1.95336,1.95336,1.95319,1.95325,29248673.0
2007-12-31 06:28:00,1.95351,1.95356,1.95303,1.95334,3586882.0
2007-12-31 06:29:00,1.95337,1.95337,1.95296,1.95321,21918420.0
2007-12-31 06:30:00,1.95333,1.95336,1.95333,1.95336,1157582.0
2007-12-31 06:31:00,1.9531,1.95327,1.95285,1.95285,6771018.0
2007-12-31 06:32:00,1.95297,1.95297,1.95286,1.95288,1485749.0
2007-12-31 06:33:00,1.953,1.95328,1.953,1.95328,15247703.0
2007-12-31 06:34:00,1.95313,1.95313,1.95297,1.95297,9957359.0
2007-12-31 06:35:00,1.95294,1.95294,1.95267,1.95286,12390043.0
2007-12-31 06:36:00,1.9531,1.95339,1.9531,1.95339,1190215.0
2007-12-31 06:37:00,1.9534,1.95356,1.95339,1.95356,7818834.0
2007-12-31 06:38:00,1.95367,1.95374,1.95305,1.95344,16717372.0
2007-12-31 06:39:00,1.95364,1.95386,1.95364,1.95368,12506265.0
2007-12-31 06:40:00,1.95362,1.95362,1.95342,1.95342,849600.0
2007-12-31 06:41:00,1.95333,1.95333,1.95303,1.95326,6973861.0
2007-12-31 06:42:00,1.95349,1.95349,1.95334,1.95343,1608732.0
2007-12-31 06:43:00,1.95341,1.95341,1.95333,1.9534,3325900.0
2007-12-31 06:44:00,1.95343,1.95352,1.95343,1.95352,1670686.0
2007-12-31 06:45:00,1.9536,1.95382,1.95354,1.95366,14562589.0
2007-12-31 06:46:00,1.95356,1.95362,1.9535,1.9535,10716767.0
2007-12-31 06:47:00,1.9534,1.95349,1.95325,1.95344,31368744.0
2007-12-31 06:48:00,1.95344,1.95344,1.95319,1.95319,898472.0
2007-12-31 06:49:00,1.9532,1.95321,1.95307,1.95312,6407013.0
2007-12-31 06:50:00,1.9532,1.9532,1.95308,1.95314,34050412.0
2007-12-31 06:51:00,1.95312,1.95338,1.95312,1.95334,4814642.0
2007-12-31 06:52:00,1.95328,1.95328,1.9532,1.9532,583117.0
2007-12-31 06:53:00,1.9533,1.95333,1.95316,1.95328,4204551.0
2007-12-31 06:54:00,1.95321,1.95327,1.95321,1.95327,558527.0
2007-12-31 06:55:00,1.95306,1.95325,1.95306,1.95312,977055.0
2007-12-31 06:56:00,1.95306,1.95306,1.95286,1.95286,2947566.0
2007-12-31 06:58:00,1.95304,1.95317,1.95168,1.95316,11745210.0
2007-12-31 06:59:00,1.95323,1.95323,1.95314,1.9532,7700865.0
2007-12-31 07:00:00,1.95323,1.9534,1.95284,1.9534,9798652.0
2007-12-31 07:01:00,1.95338,1.95338,1.9531,1.95312,8397528.0
2007-12-31 07:02:00,1.95321,1.9534,1.95321,1.9534,4683816.0
2007-12-31 07:03:00,1.95337,1.9534,1.95316,1.95331,9461038.0
2007-12-31 07:04:00,1.9533,1.9533,1.95292,1.953,1073183.0
2007-12-31 07:05:00,1.95303,1.95303,1.9528,1.9528,3539900.0
2007-12-31 07:06:00,1.95271,1.95298,1.95271,1.95298,7515781.0
2007-12-31 07:07:00,1.95284,1.95284,1.95253,1.95271,7273052.0
2007-12-31 07:08:00,1.95289,1.95305,1.95276,1.95305,1132194.0
2007-12-31 07:09:00,1.95319,1.95323,1.95318,1.95318,2358059.0
2007-12-31 07:10:00,1.95316,1.95316,1.9524,1.9524,4880340.0
2007-12-31 07:11:00,1.95263,1.9529,1.95263,1.9529,311436.0
2007-12-31 07:12:00,1.95313,1.95332,1.95313,1.95332,2008216.0
2007-12-31 07:13:00,1.95332,1.95332,1.95313,1.95323,6623158.0
2007-12-31 07:14:00,1.95303,1.95303,1.95281,1.95297,7424716.0
2007-12-31 07:15:00,1.95306,1.95306,1.95287,1.95287,1029237.0
2007-12-31 07:16:00,1.95286,1.95297,1.95282,1.95296,8513473.0
2007-12-31 07:17:00,1.95295,1.95308,1.95295,1.95308,3435787.0
2007-12-31 07:18:00,1.95317,1.95317,1.95303,1.95303,11820138.0
2007-12-31 07:19:00,1.95277,1.95282,1.95266,1.95282,17262999.0
2007-12-31 07:20:00,1.95281,1.95281,1.95264,1.95264,1089090.0
2007-12-31 07:21:00,1.95264,1.95269,1.95241,1.95261,2602143.0
2007-12-31 07:22:00,1.95266,1.95277,1.9524,1.95262,18891996.0
2007-12-31 07:23:00,1.95294,1.95307,1.95286,1.95286,3212256.0
2007-12-31 07:24:00,1.9528,1.95292,1.95276,1.95292,21579401.0
2007-12-31 07:25:00,1.95299,1.95299,1.9528,1.9528,2246050.0
2007-12-31 07:26:00,1.95265,1.95293,1.9525,1.9525,13078711.0
2007-12-31 07:27:00,1.95245,1.9527,1.95231,1.9527,22666829.0
2007-12-31 07:28:00,1.95278,1.95278,1.95259,1.95263,1085776.0
2007-12-31 07:29:00,1.95261,1.95261,1.95244,1.9525,8269416.0
2007-12-31 07:30:00,1.95248,1.95277,1.95248,1.95277,13481686.0
2007-12-31 07:31:00,1.95262,1.95274,1.95255,1.95274,5263338.0
2007-12-31 07:32:00,1.95278,1.95278,1.95255,1.95275,7998909.0
2007-12-31 07:33:00,1.95274,1.95274,1.95261,1.95272,1522477.0
2007-12-31 07:34:00,1.95283,1.95283,1.95275,1.95275,3821814.0
2007-12-31 07:36:00,1.9527,1.95272,1.95198,1.95232,5932348.0
2007-12-31 07:37:00,1.95232,1.95261,1.95223,1.95261,15936380.0
2007-12-31 07:38:00,1.95276,1.95276,1.95276,1.95276,256321.0
2007-12-31 07:39:00,1.95273,1.95293,1.95265,1.95293,1541824.0
2007-12-31 07:40:00,1.95283,1.95283,1.95233,1.95233,1474331.0
2007-12-31 07:41:00,1.95237,1.95279,1.95237,1.95279,14741449.0
2007-12-31 07:42:00,1.95278,1.95278,1.95268,1.95273,6231978.0
2007-12-31 07:43:00,1.95271,1.95271,1.95247,1.95256,15457845.0
2007-12-31 07:44:00,1.95256,1.95262,1.95251,1.95251,3772597.0
2007-12-31 07:45:00,1.95237,1.95264,1.95237,1.9525,13473409.0
2007-12-31 07:46:00,1.95243,1.95248,1.95243,1.95248,814348.0
2007-12-31 07:47:00,1.95241,1.95245,1.95237,1.95238,2025200.0
2007-12-31 07:48:00,1.95238,1.95244,1.95234,1.95244,7023919.0
2007-12-31 07:49:00,1.95235,1.95235,1.95217,1.95232,32684126.0
2007-12-31 07:50:00,1.95235,1.95246,1.95235,1.9524,2004074.0
2007-12-31 07:52:00,1.95221,1.95221,1.9519,1.95193,3506626.0
2007-12-31 07:53:00,1.95211,1.9524,1.95211,1.9524,21449585.0
2007-12-31 07:54:00,1.95252,1.95293,1.95252,1.95293,952723.0
2007-12-31 07:55:00,1.95294,1.953,1.95275,1.95275,6457452.0
2007-12-31 07:56:00,1.95248,1.95256,1.95236,1.9525,9086987.0
2007-12-31 07:57:00,1.95255,1.95273,1.95234,1.95273,9517343.0
2007-12-31 07:58:00,1.9527,1.95285,1.9527,1.95284,5879866.0
2007-12-31 07:59:00,1.95299,1.95308,1.95295,1.95295,4734098.0
2007-12-31 08:00:00,1.95295,1.95295,1.95257,1.95257,10894399.0
2007-12-31 08:01:00,1.95259,1.95259,1.9522,1.9522,3977759.0
2007-12-31 08:02:00,1.9523,1.95235,1.95227,1.95235,1177904.0
2007-12-31 08:03:00,1.95231,1.95254,1.95223,1.95254,7868515.0
2007-12-31 08:04:00,1.95249,1.95249,1.95241,1.95241,12150252.0
2007-12-31 08:06:00,1.95242,1.95246,1.95236,1.95244,3156999.0
2007-12-31 08:07:00,1.95241,1.95247,1.95237,1.9524,6792739.0
2007-12-31 08:08:00,1.9523,1.9523,1.95209,1.95209,2330630.0
2007-12-31 08:09:00,1.95191,1.95228,1.95177,1.95228,915097.0
2007-12-31 08:10:00,1.95238,1.95255,1.95238,1.95255,595160.0
2007-12-31 08:12:00,1.9526,1.9526,1.95214,1.95249,2412706.0
2007-12-31 08:13:00,1.95269,1.95293,1.95269,1.95289,4657510.0
2007-12-31 08:14:00,1.95292,1.95292,1.95246,1.95246,5763653.0
2007-12-31 08:15:00,1.95256,1.95259,1.95245,1.95251,2934663.0
2007-12-31 08:16:00,1.95237,1.95246,1.95237,1.95237,883290.0
2007-12-31 08:17:00,1.95235,1.95249,1.95232,1.95249,4058350.0
2007-12-31 08:18:00,1.95239,1.95239,1.95205,1.95205,4128129.0
2007-12-31 08:19:00,1.95202,1.95205,1.95177,1.95205,2011735.0
2007-12-31 08:20:00,1.9522,1.95228,1.95212,1.95216,2480509.0
2007-12-31 08:21:00,1.95213,1.95213,1.95146,1.95146,12330016.0
2007-12-31 08:22:00,1.95136,1.9515,1.95126,1.9515,4501798.0
2007-12-31 08:23:00,1.9515,1.95213,1.9515,1.95213,4665201.0
2007-12-31 08:24:00,1.95216,1.95237,1.95216,1.95237,1265993.0
2007-12-31 08:25:00,1.9524,1.9524,1.95188,1.95228,19694249.0
2007-12-31 08:26:00,1.95227,1.95229,1.95222,1.95228,11199015.0
2007-12-31 08:27:00,1.95225,1.95228,1.95217,1.95217,11193504.0
2007-12-31 08:28:00,1.95221,1.95227,1.95193,1.95193,8502997.0
2007-12-31 08:29:00,1.95186,1.95186,1.95172,1.95178,14867747.0
2007-12-31 08:30:00,1.952,1.95242,1.952,1.95216,22021069.0
2007-12-31 08:31:00,1.95188,1.95188,1.9517,1.95185,5272877.0
2007-12-31 08:32:00,1.95187,1.95212,1.95187,1.95212,1356454.0
2007-12-31 08:33:00,1.95218,1.95238,1.95218,1.95238,3040797.0
2007-12-31 08:34:00,1.95238,1.95238,1.95232,1.95232,887608.0
2007-12-31 08:35:00,1.95229,1.9523,1.95176,1.9523,43358939.0
2007-12-31 08:36:00,1.9523,1.95263,1.95217,1.95239,3863188.0
2007-12-31 08:37:00,1.9523,1.9523,1.95219,1.95224,5181445.0
2007-12-31 08:38:00,1.95216,1.95229,1.95215,1.95225,8528963.0
2007-12-31 08:39:00,1.95239,1.95245,1.95229,1.95229,6120596.0
2007-12-31 08:40:00,1.95219,1.95234,1.95187,1.95234,16802696.0
2007-12-31 08:41:00,1.95243,1.95243,1.95211,1.95212,5184334.0
2007-12-31 08:42:00,1.95205,1.95205,1.95167,1.95203,10838368.0
2007-12-31 08:43:00,1.95239,1.95262,1.95239,1.95253,8779579.0
2007-12-31 08:44:00,1.95254,1.95254,1.95243,1.95243,2978605.0
2007-12-31 08:45:00,1.95218,1.95218,1.95194,1.95194,848683.0
2007-12-31 08:46:00,1.95161,1.9521,1.95151,1.9521,3672142.0
2007-12-31 08:47:00,1.95212,1.95251,1.95212,1.95251,9491136.0
2007-12-31 08:48:00,1.95263,1.95263,1.95247,1.95247,1178280.0
2007-12-31 08:49:00,1.9522,1.95222,1.9519,1.95222,1683423.0
2007-12-31 08:50:00,1.95216,1.95216,1.95216,1.95216,242067.0
2007-12-31 08:51:00,1.95188,1.95188,1.95153,1.95162,2727589.0
2007-12-31 08:52:00,1.95165,1.95172,1.95161,1.95161,1979455.0
2007-12-31 08:53:00,1.95152,1.95152,1.95112,1.95112,8287230.0
2007-12-31 08:54:00,1.95109,1.95122,1.95109,1.95122,1098918.0
2007-12-31 08:55:00,1.95132,1.95191,1.95132,1.95191,6491901.0
2007-12-31 08:56:00,1.95167,1.95167,1.95147,1.95147,3065870.0
2007-12-31 08:57:00,1.95144,1.95164,1.95132,1.95164,6821483.0
2007-12-31 08:58:00,1.9519,1.9519,1.95172,1.95182,7846064.0
2007-12-31 08:59:00,1.95186,1.95194,1.95169,1.95179,6111747.0
2007-12-31 09:00:00,1.95162,1.95162,1.95152,1.95152,1946623.0
2007-12-31 09:01:00,1.9515,1.95182,1.9515,1.95182,5265297.0
2007-12-31 09:02:00,1.95193,1.952,1.95192,1.95192,5175726.0
2007-12-31 09:03:00,1.95179,1.95181,1.95165,1.95178,2019038.0
2007-12-31 09:04:00,1.95177,1.95195,1.95177,1.95195,2021451.0
2007-12-31 09:06:00,1.95215,1.95215,1.95174,1.95174,768866.0
2007-12-31 09:07:00,1.95181,1.95181,1.95172,1.95174,10205024.0
2007-12-31 09:08:00,1.95187,1.95203,1.95187,1.95203,631323.0
2007-12-31 09:09:00,1.95227,1.95231,1.95211,1.95211,4301615.0
2007-12-31 09:10:00,1.95206,1.95222,1.95206,1.95222,4186423.0
2007-12-31 09:11:00,1.95203,1.95212,1.95196,1.95203,15831911.0
2007-12-31 09:12:00,1.95237,1.95251,1.95237,1.95251,1176394.0
2007-12-31 09:13:00,1.95251,1.95254,1.9523,1.9523,6546788.0
2007-12-31 09:14:00,1.95225,1.95225,1.9522,1.9522,10528403.0
2007-12-31 09:15:00,1.95199,1.95199,1.95159,1.95159,6815974.0
2007-12-31 09:16:00,1.95154,1.95179,1.95151,1.95179,3768704.0
2007-12-31 09:17:00,1.95181,1.95216,1.95181,1.95216,2885268.0
2007-12-31 09:18:00,1.95237,1.95237,1.95193,1.95237,2207302.0
2007-12-31 09:19:00,1.95228,1.95228,1.95196,1.95196,2802092.0
2007-12-31 09:20:00,1.95194,1.95196,1.95188,1.95196,2811735.0
2007-12-31 09:21:00,1.95188,1.95195,1.95164,1.95195,3467019.0
2007-12-31 09:22:00,1.95218,1.95233,1.95207,1.9523,5004553.0
2007-12-31 09:23:00,1.952,1.9524,1.95197,1.9524,13640874.0
2007-12-31 09:24:00,1.95234,1.95234,1.95182,1.95198,15887102.0
2007-12-31 09:25:00,1.95201,1.95202,1.95186,1.95202,7043159.0
2007-12-31 09:26:00,1.9523,1.9523,1.95199,1.95227,9877119.0
2007-12-31 09:27:00,1.95231,1.95253,1.95216,1.95222,6259088.0
2007-12-31 09:28:00,1.95218,1.95255,1.95218,1.95255,9124242.0
2007-12-31 09:29:00,1.9525,1.95272,1.9525,1.9527,5015213.0
2007-12-31 09:30:00,1.95269,1.95269,1.95257,1.95257,1422841.0
2007-12-31 09:31:00,1.95275,1.953,1.95275,1.95285,6658175.0
2007-12-31 09:32:00,1.95266,1.95266,1.95203,1.95203,2463205.0
2007-12-31 09:33:00,1.95176,1.95176,1.95137,1.95161,475036.0
2007-12-31 09:34:00,1.95182,1.95182,1.95147,1.95147,2592169.0
2007-12-31 09:35:00,1.95125,1.95131,1.95118,1.95129,5223011.0
2007-12-31 09:36:00,1.95108,1.95108,1.95093,1.95093,412444.0
2007-12-31 09:37:00,1.95076,1.95095,1.95066,1.95066,8937926.0
2007-12-31 09:38:00,1.95059,1.95072,1.95054,1.95072,11085640.0
2007-12-31 09:39:00,1.95069,1.95079,1.95066,1.95069,8317322.0
2007-12-31 09:40:00,1.95065,1.95076,1.95065,1.95076,720801.0
2007-12-31 09:41:00,1.95084,1.95103,1.95083,1.951,12513267.0
2007-12-31 09:42:00,1.95102,1.95102,1.95081,1.95094,8628109.0
2007-12-31 09:43:00,1.95105,1.95139,1.95105,1.95139,6680600.0
2007-12-31 09:44:00,1.9512,1.9512,1.9511,1.95113,3251404.0
2007-12-31 09:45:00,1.95107,1.95115,1.95097,1.95115,5588795.0
2007-12-31 09:46:00,1.95114,1.95124,1.95098,1.95124,9578008.0
2007-12-31 09:47:00,1.95105,1.95105,1.95053,1.95055,23047036.0
2007-12-31 09:48:00,1.95048,1.95055,1.95033,1.95038,12677546.0
2007-12-31 09:49:00,1.95051,1.95083,1.95051,1.95083,14690610.0
2007-12-31 09:50:00,1.95083,1.95083,1.95071,1.95071,362987.0
2007-12-31 09:51:00,1.95043,1.95113,1.95015,1.95113,8455429.0
2007-12-31 09:52:00,1.95104,1.95112,1.95104,1.95112,2088972.0
2007-12-31 09:53:00,1.9512,1.9514,1.9512,1.95133,10857127.0
2007-12-31 09:54:00,1.95124,1.95124,1.95116,1.95117,2906288.0
2007-12-31 09:55:00,1.95115,1.95147,1.95114,1.95147,10783549.0
2007-12-31 09:56:00,1.95158,1.95166,1.95156,1.95156,5290177.0
2007-12-31 09:57:00,1.95133,1.9515,1.95131,1.95147,5643369.0
2007-12-31 09:58:00,1.95153,1.95181,1.95153,1.95181,153279.0
2007-12-31 09:59:00,1.95203,1.95243,1.952,1.95243,9849192.0
2007-12-31 10:00:00,1.95262,1.95297,1.95262,1.95297,2589709.0
2007-12-31 10:01:00,1.95307,1.95325,1.95305,1.95305,2782861.0
2007-12-31 10:02:00,1.95328,1.95336,1.95328,1.95336,1779048.0
2007-12-31 10:03:00,1.95326,1.95348,1.95326,1.95347,3673674.0
2007-12-31 10:04:00,1.95365,1.9538,1.95358,1.9538,3617135.0
2007-12-31 10:05:00,1.95378,1.95385,1.95374,1.95377,3381302.0
2007-12-31 10:06:00,1.95361,1.95361,1.95343,1.95348,994289.0
2007-12-31 10:07:00,1.95332,1.95339,1.95315,1.95315,21234463.0
2007-12-31 10:08:00,1.95308,1.95308,1.9526,1.95283,466268.0
2007-12-31 10:09:00,1.95273,1.95273,1.95209,1.95209,3219290.0
2007-12-31 10:10:00,1.95204,1.95204,1.95166,1.9518,11194488.0
2007-12-31 10:11:00,1.95183,1.95183,1.95036,1.95172,6591498.0
2007-12-31 10:12:00,1.95157,1.95168,1.95146,1.95168,6116366.0
2007-12-31 10:13:00,1.95172,1.95225,1.95172,1.95225,1378993.0
2007-12-31 10:14:00,1.9522,1.9522,1.95175,1.95175,6227441.0
2007-12-31 10:15:00,1.95176,1.95186,1.95163,1.95186,6087474.0
2007-12-31 10:16:00,1.95179,1.95222,1.95179,1.95222,5988994.0
2007-12-31 10:17:00,1.95211,1.95211,1.95168,1.95173,9643345.0
2007-12-31 10:18:00,1.95176,1.95221,1.95176,1.95221,7147151.0
2007-12-31 10:19:00,1.95206,1.95206,1.95158,1.95192,5862810.0
2007-12-31 10:20:00,1.95221,1.95246,1.9519,1.9519,3903766.0
2007-12-31 10:21:00,1.95183,1.95183,1.95163,1.95168,12968893.0
2007-12-31 10:22:00,1.9517,1.95186,1.9517,1.95186,10313915.0
2007-12-31 10:23:00,1.95175,1.95196,1.95175,1.95178,18042153.0
2007-12-31 10:24:00,1.95177,1.95177,1.95174,1.95174,3173049.0
2007-12-31 10:25:00,1.95165,1.95165,1.95138,1.95145,2020170.0
2007-12-31 10:26:00,1.95143,1.95144,1.9512,1.95141,9153759.0
2007-12-31 10:27:00,1.9517,1.95246,1.9517,1.95246,17727147.0
2007-12-31 10:28:00,1.95262,1.95323,1.95262,1.95323,1636019.0
2007-12-31 10:29:00,1.95347,1.95427,1.95347,1.95427,12605846.0
2007-12-31 10:30:00,1.95422,1.95422,1.95396,1.95396,138145.0
2007-12-31 10:31:00,1.95385,1.95399,1.95367,1.95399,13417516.0
2007-12-31 10:32:00,1.95396,1.95396,1.95361,1.95361,4699766.0
2007-12-31 10:33:00,1.95347,1.95475,1.95347,1.95475,1055721.0
2007-12-31 10:34:00,1.95479,1.95481,1.9547,1.95473,9405714.0
2007-12-31 10:35:00,1.95463,1.95463,1.95438,1.95456,4192724.0
2007-12-31 10:36:00,1.95461,1.9548,1.95461,1.95463,5750355.0
2007-12-31 10:37:00,1.95474,1.95511,1.95474,1.95511,6709370.0
2007-12-31 10:38:00,1.95504,1.95504,1.95483,1.95487,6147865.0
2007-12-31 10:39:00,1.95477,1.95477,1.95438,1.95438,415121.0
2007-12-31 10:40:00,1.95446,1.95446,1.9542,1.9542,436603.0
2007-12-31 10:41:00,1.9539,1.9539,1.95319,1.95347,14154965.0
2007-12-31 10:42:00,1.95371,1.95399,1.95361,1.95364,2550162.0
2007-12-31 10:43:00,1.95353,1.95451,1.95352,1.95451,6009059.0
2007-12-31 10:44:00,1.9546,1.95473,1.9546,1.95473,1671479.0
2007-12-31 10:45:00,1.95479,1.95623,1.95479,1.95616,18700460.0
2007-12-31 10:46:00,1.95622,1.95635,1.95619,1.95635,7428984.0
2007-12-31 10:47:00,1.95633,1.95633,1.95576,1.95616,8387233.0
2007-12-31 10:48:00,1.95584,1.95584,1.95547,1.95561,6583209.0
2007-12-31 10:49:00,1.95578,1.95606,1.95578,1.95603,5015759.0
2007-12-31 10:50:00,1.9562,1.95663,1.9562,1.95646,4252994.0
2007-12-31 10:51:00,1.95639,1.95645,1.95617,1.95645,7405535.0
2007-12-31 10:52:00,1.95645,1.95647,1.95606,1.95606,20211098.0
2007-12-31 10:53:00,1.95592,1.95614,1.95587,1.95614,10588322.0
2007-12-31 10:54:00,1.95613,1.95619,1.95613,1.95619,6271267.0
2007-12-31 10:55:00,1.9564,1.95713,1.9564,1.95688,4392224.0
2007-12-31 10:56:00,1.95688,1.95715,1.95688,1.95695,9661317.0
2007-12-31 10:57:00,1.95675,1.95675,1.95648,1.95665,10804481.0
2007-12-31 10:58:00,1.95668,1.95681,1.95662,1.95662,2351300.0
2007-12-31 10:59:00,1.9565,1.95659,1.95638,1.95659,7676764.0
2007-12-31 11:00:00,1.95659,1.95666,1.95655,1.95656,9787717.0
2007-12-31 11:01:00,1.95656,1.95684,1.95634,1.95684,2257145.0
2007-12-31 11:02:00,1.95671,1.95671,1.9565,1.9565,1040848.0
2007-12-31 11:03:00,1.95642,1.9566,1.95642,1.95654,3162168.0
2007-12-31 11:04:00,1.95635,1.95635,1.956,1.95622,16796693.0
2007-12-31 11:05:00,1.95657,1.9569,1.95657,1.95668,896988.0
2007-12-31 11:06:00,1.95671,1.95671,1.95656,1.95663,6441500.0
2007-12-31 11:07:00,1.9566,1.9566,1.95646,1.95647,4686979.0
2007-12-31 11:08:00,1.95636,1.95636,1.95633,1.95633,609993.0
2007-12-31 11:09:00,1.95622,1.95622,1.95529,1.95529,17514605.0
2007-12-31 11:10:00,1.95515,1.95515,1.95469,1.95469,5899745.0
2007-12-31 11:11:00,1.95441,1.95441,1.95384,1.954,936051.0
2007-12-31 11:12:00,1.95406,1.95416,1.95396,1.95416,7607783.0
2007-12-31 11:13:00,1.95417,1.95417,1.954,1.954,2923654.0
2007-12-31 11:14:00,1.95407,1.95407,1.95398,1.95398,1853274.0
2007-12-31 11:15:00,1.95411,1.95421,1.954,1.95421,10993414.0
2007-12-31 11:16:00,1.95415,1.95415,1.95398,1.9541,5936029.0
2007-12-31 11:17:00,1.95414,1.95416,1.95411,1.95411,2292365.0
2007-12-31 11:18:00,1.9542,1.95438,1.9542,1.9543,17628344.0
2007-12-31 11:19:00,1.95438,1.95445,1.95427,1.95427,4525572.0
2007-12-31 11:20:00,1.95403,1.9543,1.95403,1.9543,572277.0
2007-12-31 11:21:00,1.95432,1.95434,1.95415,1.95433,1919603.0
2007-12-31 11:22:00,1.95437,1.9548,1.9542,1.95478,14391154.0
2007-12-31 11:23:00,1.95462,1.95465,1.95432,1.95432,7424218.0
2007-12-31 11:24:00,1.95442,1.95458,1.95423,1.95423,9312681.0
2007-12-31 11:25:00,1.95415,1.95464,1.95414,1.95464,876417.0
2007-12-31 11:26:00,1.95462,1.95464,1.9541,1.9541,6195387.0
2007-12-31 11:27:00,1.95449,1.95451,1.95444,1.95451,3936994.0
2007-12-31 11:28:00,1.95454,1.95461,1.95452,1.95454,24782311.0
2007-12-31 11:29:00,1.95452,1.95478,1.95452,1.95457,1677525.0
2007-12-31 11:30:00,1.95457,1.95475,1.95436,1.95473,4476895.0
2007-12-31 11:31:00,1.95498,1.95512,1.95494,1.95512,14094060.0
2007-12-31 11:32:00,1.95514,1.95528,1.95512,1.95528,6545546.0
2007-12-31 11:33:00,1.9553,1.95555,1.95525,1.95555,5450940.0
2007-12-31 11:34:00,1.95558,1.9556,1.95535,1.95551,9716155.0
2007-12-31 11:35:00,1.95551,1.95558,1.95535,1.95558,6602736.0
2007-12-31 11:36:00,1.95568,1.95568,1.95562,1.95562,363710.0
2007-12-31 11:37:00,1.95548,1.95575,1.95543,1.95575,2619229.0
2007-12-31 11:38:00,1.95596,1.95614,1.95596,1.95597,6630683.0
2007-12-31 11:39:00,1.95591,1.95591,1.95544,1.95582,2973363.0
2007-12-31 11:40:00,1.95575,1.95575,1.95558,1.95558,2892008.0
2007-12-31 11:41:00,1.95561,1.95563,1.95558,1.95561,2080164.0
2007-12-31 11:42:00,1.95562,1.95562,1.9554,1.95562,2216881.0
2007-12-31 11:43:00,1.95563,1.95579,1.95547,1.95547,4208488.0
2007-12-31 11:44:00,1.95524,1.95562,1.95524,1.95562,1674547.0
2007-12-31 11:45:00,1.95569,1.95585,1.95535,1.95585,5139732.0
2007-12-31 11:46:00,1.95601,1.95653,1.95601,1.9563,5062666.0
2007-12-31 11:47:00,1.9567,1.9567,1.95644,1.95648,4532060.0
2007-12-31 11:48:00,1.95625,1.9563,1.95596,1.95596,1693983.0
2007-12-31 11:49:00,1.95607,1.9562,1.95607,1.95618,1341950.0
2007-12-31 11:50:00,1.95639,1.95664,1.95639,1.95654,10308695.0
2007-12-31 11:51:00,1.95651,1.95665,1.95651,1.95655,1709381.0
2007-12-31 11:52:00,1.95654,1.95733,1.95648,1.95733,2322087.0
2007-12-31 11:53:00,1.95742,1.95748,1.95728,1.95748,4238616.0
2007-12-31 11:54:00,1.95754,1.95784,1.95752,1.95784,7705215.0
2007-12-31 11:55:00,1.95771,1.95776,1.9575,1.95776,7539073.0
2007-12-31 11:56:00,1.95765,1.95798,1.95751,1.95798,10604586.0
2007-12-31 11:57:00,1.95815,1.95878,1.95815,1.95878,7280081.0
2007-12-31 11:58:00,1.95897,1.95912,1.95897,1.95912,1699209.0
2007-12-31 11:59:00,1.95921,1.95933,1.95911,1.95911,18373538.0
2007-12-31 12:00:00,1.95894,1.95894,1.95849,1.95851,2744515.0
2007-12-31 12:01:00,1.95861,1.95882,1.9586,1.95872,31736211.0
2007-12-31 12:02:00,1.95887,1.95946,1.95887,1.95946,645859.0
2007-12-31 12:03:00,1.95952,1.95968,1.95944,1.95968,837970.0
2007-12-31 12:04:00,1.95953,1.95972,1.95953,1.95969,3730275.0
2007-12-31 12:05:00,1.95991,1.96069,1.95991,1.96069,998275.0
2007-12-31 12:06:00,1.96064,1.96072,1.96051,1.96065,4937162.0
2007-12-31 12:07:00,1.96052,1.96068,1.96051,1.96057,2327971.0
2007-12-31 12:08:00,1.96045,1.9605,1.96027,1.96029,4733608.0
2007-12-31 12:09:00,1.96002,1.96025,1.95954,1.96025,2999414.0
2007-12-31 12:10:00,1.96028,1.96059,1.96021,1.96059,6102736.0
2007-12-31 12:11:00,1.96066,1.96097,1.96066,1.96097,11422372.0
2007-12-31 12:12:00,1.96104,1.96138,1.96104,1.96131,5195665.0
2007-12-31 12:13:00,1.96128,1.96133,1.96128,1.9613,3009582.0
2007-12-31 12:14:00,1.9614,1.96162,1.9614,1.96162,6523661.0
2007-12-31 12:15:00,1.96189,1.96219,1.96189,1.96216,5124487.0
2007-12-31 12:16:00,1.96251,1.96348,1.96251,1.96348,6665212.0
2007-12-31 12:17:00,1.96368,1.96448,1.96368,1.96448,19392390.0
2007-12-31 12:18:00,1.96473,1.96518,1.96472,1.96493,3470821.0
2007-12-31 12:19:00,1.96481,1.96496,1.96479,1.9649,22541697.0
2007-12-31 12:20:00,1.96517,1.96542,1.96517,1.96542,640291.0
2007-12-31 12:21:00,1.96552,1.96586,1.96552,1.96586,483290.0
2007-12-31 12:22:00,1.9657,1.96577,1.96559,1.96574,15848264.0
2007-12-31 12:23:00,1.96569,1.96569,1.96546,1.96553,16088288.0
2007-12-31 12:24:00,1.96553,1.96553,1.96511,1.96511,7930862.0
2007-12-31 12:25:00,1.96497,1.96499,1.96486,1.96499,1388048.0
2007-12-31 12:26:00,1.96496,1.96565,1.9648,1.96565,7145671.0
2007-12-31 12:27:00,1.96586,1.9663,1.96578,1.96578,4610663.0
2007-12-31 12:28:00,1.9658,1.96591,1.96565,1.96591,20839856.0
2007-12-31 12:29:00,1.96595,1.96621,1.96595,1.96601,1863880.0
2007-12-31 12:30:00,1.96588,1.96588,1.96541,1.96541,1777825.0
2007-12-31 12:31:00,1.96574,1.96575,1.96554,1.96569,7108987.0
2007-12-31 12:32:00,1.96563,1.96563,1.9654,1.96548,10042441.0
2007-12-31 12:33:00,1.96535,1.96535,1.9647,1.96525,6115748.0
2007-12-31 12:34:00,1.96532,1.96557,1.96526,1.96526,7035168.0
2007-12-31 12:35:00,1.96503,1.96503,1.96473,1.96481,2583910.0
2007-12-31 12:36:00,1.96498,1.96522,1.96498,1.96522,406976.0
2007-12-31 12:37:00,1.9654,1.96561,1.96534,1.96561,35635095.0
2007-12-31 12:38:00,1.96579,1.96656,1.96579,1.96656,2308551.0
2007-12-31 12:39:00,1.96647,1.96664,1.96619,1.96664,7184660.0
2007-12-31 12:40:00,1.96655,1.96655,1.96621,1.96621,1342180.0
2007-12-31 12:41:00,1.9661,1.96636,1.96591,1.96636,1947162.0
2007-12-31 12:42:00,1.96638,1.96638,1.96616,1.96616,2094994.0
2007-12-31 12:43:00,1.96625,1.96648,1.96625,1.96648,2183026.0
2007-12-31 12:44:00,1.96638,1.96664,1.96638,1.96664,3748975.0
2007-12-31 12:45:00,1.96662,1.96688,1.96662,1.96688,5958440.0
2007-12-31 12:46:00,1.96678,1.9671,1.96678,1.9671,4263872.0
2007-12-31 12:47:00,1.96719,1.96779,1.96719,1.96779,39182940.0
2007-12-31 12:48:00,1.96791,1.96827,1.96791,1.96818,5509212.0
2007-12-31 12:49:00,1.96788,1.96809,1.96788,1.96794,5890304.0
2007-12-31 12:50:00,1.96803,1.96875,1.96803,1.96875,3009533.0
2007-12-31 12:51:00,1.96887,1.96946,1.96887,1.96946,6503331.0
2007-12-31 12:52:00,1.96959,1.96986,1.96959,1.96986,979267.0
2007-12-31 12:53:00,1.97003,1.97072,1.97003,1.97033,5791652.0
2007-12-31 12:54:00,1.97013,1.97013,1.96988,1.97005,1753369.0
2007-12-31 12:55:00,1.97032,1.97067,1.97032,1.97067,6020940.0
2007-12-31 12:56:00,1.97085,1.9712,1.97083,1.9712,12416441.0
2007-12-31 12:57:00,1.97122,1.97127,1.97106,1.97106,3223933.0
2007-12-31 12:58:00,1.97106,1.97115,1.9709,1.9709,4541716.0
2007-12-31 12:59:00,1.97113,1.97179,1.97113,1.97179,4651140.0
2007-12-31 13:00:00,1.97163,1.97163,1.97097,1.97097,3337460.0
2007-12-31 13:01:00,1.9708,1.9708,1.97023,1.97023,9234430.0
2007-12-31 13:02:00,1.97012,1.97012,1.96988,1.9699,4515453.0
2007-12-31 13:03:00,1.96971,1.96998,1.96967,1.96998,17431569.0
2007-12-31 13:04:00,1.96999,1.96999,1.96994,1.96994,501985.0
2007-12-31 13:05:00,1.96982,1.96982,1.96894,1.96898,1930589.0
2007-12-31 13:06:00,1.96892,1.96892,1.96871,1.96871,3336006.0
2007-12-31 13:07:00,1.96868,1.96868,1.96823,1.96841,7401891.0
2007-12-31 13:08:00,1.96831,1.96832,1.96801,1.96801,12776818.0
2007-12-31 13:09:00,1.96799,1.96799,1.96767,1.96767,1319403.0
2007-12-31 13:10:00,1.96764,1.96764,1.96729,1.96729,13984799.0
2007-12-31 13:11:00,1.96721,1.96721,1.96686,1.96686,22472830.0
2007-12-31 13:12:00,1.9668,1.9668,1.96655,1.96655,8184097.0
2007-12-31 13:13:00,1.96642,1.96644,1.96596,1.96596,7693037.0
2007-12-31 13:14:00,1.96589,1.96589,1.96587,1.96587,10632929.0
2007-12-31 13:15:00,1.96561,1.96575,1.96552,1.96552,11925849.0
2007-12-31 13:16:00,1.96551,1.96551,1.96536,1.96536,3912774.0
2007-12-31 13:17:00,1.96529,1.96529,1.96484,1.96486,7400294.0
2007-12-31 13:18:00,1.96477,1.96477,1.96439,1.96443,13639842.0
2007-12-31 13:19:00,1.96442,1.96442,1.96391,1.96391,6459752.0
2007-12-31 13:20:00,1.96374,1.96398,1.96374,1.96395,7222974.0
2007-12-31 13:21:00,1.9638,1.96396,1.96379,1.96396,9618296.0
2007-12-31 13:22:00,1.96396,1.96402,1.96383,1.96395,5676333.0
2007-12-31 13:23:00,1.96405,1.96405,1.96378,1.96378,10847237.0
2007-12-31 13:24:00,1.96376,1.96376,1.96357,1.96368,549653.0
2007-12-31 13:25:00,1.96375,1.96408,1.96375,1.96408,8414181.0
2007-12-31 13:26:00,1.96411,1.96471,1.96411,1.96471,2537360.0
2007-12-31 13:27:00,1.96494,1.96541,1.96494,1.96541,13520215.0
2007-12-31 13:28:00,1.96561,1.96563,1.96561,1.96563,2669831.0
2007-12-31 13:29:00,1.9656,1.9656,1.96542,1.9655,9558681.0
2007-12-31 13:30:00,1.96549,1.96553,1.96534,1.96534,4059490.0
2007-12-31 13:31:00,1.96537,1.96564,1.96536,1.96556,45770378.0
2007-12-31 13:32:00,1.96548,1.96548,1.9653,1.9653,756263.0
2007-12-31 13:33:00,1.96522,1.96548,1.96522,1.96548,2995655.0
2007-12-31 13:34:00,1.96559,1.96559,1.96474,1.96474,3326891.0
2007-12-31 13:35:00,1.9644,1.96526,1.9644,1.96519,3473402.0
2007-12-31 13:36:00,1.96509,1.96509,1.96484,1.96489,10817398.0
2007-12-31 13:37:00,1.96493,1.96559,1.96493,1.96559,2778118.0
2007-12-31 13:38:00,1.96592,1.96631,1.96592,1.9663,2307041.0
2007-12-31 13:39:00,1.96631,1.96647,1.96628,1.96644,5046509.0
2007-12-31 13:40:00,1.9665,1.9665,1.9663,1.9663,2193507.0
2007-12-31 13:41:00,1.96626,1.96626,1.96588,1.96608,10610807.0
2007-12-31 13:42:00,1.96617,1.96662,1.96617,1.96662,6007390.0
2007-12-31 13:43:00,1.9668,1.96686,1.96655,1.96655,3294016.0
2007-12-31 13:44:00,1.96657,1.96669,1.96649,1.96653,15580037.0
2007-12-31 13:45:00,1.96667,1.96667,1.96651,1.96659,7529879.0
2007-12-31 13:46:00,1.96641,1.96641,1.96614,1.96614,15821796.0
2007-12-31 13:47:00,1.96581,1.96581,1.96532,1.96532,2976585.0
2007-12-31 13:48:00,1.96527,1.96527,1.96503,1.9651,8861106.0
2007-12-31 13:49:00,1.96489,1.96505,1.96489,1.96504,5490238.0
2007-12-31 13:50:00,1.965,1.96527,1.965,1.96509,7507467.0
2007-12-31 13:51:00,1.96505,1.96505,1.96452,1.96452,1313251.0
2007-12-31 13:52:00,1.96444,1.96444,1.96423,1.96423,473335.0
2007-12-31 13:53:00,1.96412,1.96412,1.9639,1.96394,7703919.0
2007-12-31 13:54:00,1.96408,1.9641,1.96408,1.9641,763536.0
2007-12-31 13:55:00,1.96415,1.96458,1.96415,1.96458,33889983.0
2007-12-31 13:56:00,1.96452,1.96452,1.96441,1.96441,9270770.0
2007-12-31 13:57:00,1.96442,1.96456,1.96441,1.96448,6721825.0
2007-12-31 13:58:00,1.96431,1.96441,1.96283,1.96439,5922204.0
2007-12-31 13:59:00,1.9646,1.9646,1.96407,1.9643,10451190.0
2007-12-31 14:00:00,1.96413,1.96413,1.96368,1.96387,4279915.0
2007-12-31 14:01:00,1.96398,1.96435,1.9639,1.96435,24497534.0
2007-12-31 14:02:00,1.96436,1.9644,1.96423,1.9644,1525107.0
2007-12-31 14:03:00,1.96447,1.96464,1.96438,1.96464,5516177.0
2007-12-31 14:04:00,1.96464,1.9648,1.96464,1.9648,2154542.0
2007-12-31 14:05:00,1.96505,1.96572,1.96505,1.96572,839575.0
2007-12-31 14:06:00,1.96564,1.96574,1.96544,1.96544,4991839.0
2007-12-31 14:07:00,1.96528,1.96528,1.9649,1.96512,54203877.0
2007-12-31 14:08:00,1.96494,1.96494,1.9646,1.96482,21417445.0
2007-12-31 14:09:00,1.96483,1.96529,1.96483,1.96529,5398849.0
2007-12-31 14:10:00,1.96538,1.96545,1.96533,1.96536,1738819.0
2007-12-31 14:11:00,1.96526,1.96563,1.96526,1.96563,2466572.0
2007-12-31 14:12:00,1.96569,1.96574,1.96569,1.96574,1742006.0
2007-12-31 14:13:00,1.9656,1.96574,1.96559,1.96563,9544180.0
2007-12-31 14:14:00,1.96556,1.96556,1.96536,1.96536,138222.0
2007-12-31 14:15:00,1.96521,1.96521,1.96507,1.96507,15105052.0
2007-12-31 14:16:00,1.96506,1.96518,1.96505,1.96518,1459306.0
2007-12-31 14:17:00,1.96509,1.96516,1.96474,1.96482,6036161.0
2007-12-31 14:18:00,1.96482,1.96487,1.96482,1.96487,3191803.0
2007-12-31 14:19:00,1.96471,1.96477,1.96464,1.96464,923432.0
2007-12-31 14:20:00,1.96462,1.96493,1.96462,1.96493,1007003.0
2007-12-31 14:21:00,1.96483,1.96494,1.96449,1.96494,6272529.0
2007-12-31 14:22:00,1.96462,1.96502,1.96461,1.96461,7455060.0
2007-12-31 14:23:00,1.9646,1.9646,1.96434,1.9645,3443545.0
2007-12-31 14:24:00,1.9647,1.96484,1.9647,1.96477,13405260.0
2007-12-31 14:25:00,1.96474,1.96474,1.96431,1.96431,5837832.0
2007-12-31 14:26:00,1.96463,1.96469,1.96443,1.96455,9662567.0
2007-12-31 14:27:00,1.96449,1.96464,1.96429,1.96429,1627125.0
2007-12-31 14:28:00,1.96456,1.96467,1.96456,1.96457,9577681.0
2007-12-31 14:29:00,1.96445,1.96447,1.96417,1.96423,4241021.0
2007-12-31 14:30:00,1.96445,1.96471,1.96445,1.96471,8073458.0
2007-12-31 14:31:00,1.96479,1.96536,1.96479,1.96536,6133125.0
2007-12-31 14:32:00,1.96544,1.96587,1.96544,1.96587,405480.0
2007-12-31 14:33:00,1.96593,1.96649,1.96589,1.96637,8776404.0
2007-12-31 14:34:00,1.9662,1.9662,1.96605,1.96605,8569513.0
2007-12-31 14:35:00,1.96593,1.96618,1.96593,1.96618,915544.0
2007-12-31 14:36:00,1.96592,1.96639,1.96592,1.96639,2058304.0
2007-12-31 14:37:00,1.96649,1.96771,1.96649,1.96771,2705468.0
2007-12-31 14:38:00,1.96791,1.96824,1.96791,1.96824,2438202.0
2007-12-31 14:39:00,1.96827,1.96828,1.96818,1.96823,6524202.0
2007-12-31 14:40:00,1.96811,1.96811,1.96802,1.9681,841473.0
2007-12-31 14:41:00,1.96806,1.96825,1.96797,1.96825,2055495.0
2007-12-31 14:42:00,1.96836,1.96861,1.96836,1.96861,7768560.0
2007-12-31 14:43:00,1.96845,1.96845,1.96758,1.96758,24039015.0
2007-12-31 14:44:00,1.96736,1.96736,1.96694,1.96694,4807384.0
2007-12-31 14:45:00,1.96693,1.96693,1.96657,1.96691,62355241.0
2007-12-31 14:46:00,1.96703,1.96743,1.96703,1.96743,20524999.0
2007-12-31 14:47:00,1.96744,1.96766,1.96744,1.96766,2107643.0
2007-12-31 14:48:00,1.96763,1.96808,1.96758,1.96808,2643666.0
2007-12-31 14:49:00,1.96811,1.96811,1.96785,1.96793,2500204.0
2007-12-31 14:50:00,1.96799,1.96799,1.96783,1.96783,11864155.0
2007-12-31 14:51:00,1.96799,1.96799,1.96786,1.96792,510484.0
2007-12-31 14:52:00,1.96803,1.96819,1.96803,1.96819,1668893.0
2007-12-31 14:53:00,1.96816,1.96886,1.96816,1.96886,3377440.0
2007-12-31 14:54:00,1.96876,1.96876,1.96804,1.96804,4094242.0
2007-12-31 14:55:00,1.96791,1.96791,1.96739,1.96739,4921821.0
2007-12-31 14:56:00,1.96721,1.96721,1.96696,1.96698,5242307.0
2007-12-31 14:57:00,1.96702,1.96762,1.96702,1.96743,1419595.0
2007-12-31 14:58:00,1.96727,1.96731,1.96702,1.96702,907461.0
2007-12-31 14:59:00,1.96746,1.96747,1.96715,1.96715,3334820.0
2007-12-31 15:00:00,1.96721,1.96768,1.96721,1.96768,2500555.0
2007-12-31 15:01:00,1.9677,1.96772,1.96742,1.96772,7330793.0
2007-12-31 15:02:00,1.96785,1.96805,1.96785,1.96786,2890276.0
2007-12-31 15:03:00,1.96783,1.96794,1.96765,1.96765,19846331.0
2007-12-31 15:04:00,1.96757,1.96758,1.96757,1.96758,622240.0
2007-12-31 15:05:00,1.9675,1.96754,1.96733,1.96754,1715327.0
2007-12-31 15:06:00,1.96765,1.96782,1.96761,1.96778,4445881.0
2007-12-31 15:07:00,1.96782,1.96862,1.96782,1.96862,3711019.0
2007-12-31 15:08:00,1.96877,1.96883,1.96843,1.96843,2561765.0
2007-12-31 15:09:00,1.9688,1.96894,1.96871,1.96894,1859304.0
2007-12-31 15:10:00,1.96892,1.96897,1.9688,1.9688,1687510.0
2007-12-31 15:11:00,1.9689,1.969,1.9688,1.96887,2092557.0
2007-12-31 15:12:00,1.9691,1.96926,1.96895,1.96926,10278939.0
2007-12-31 15:13:00,1.96929,1.96929,1.96912,1.96916,1954291.0
2007-12-31 15:14:00,1.96942,1.96957,1.96942,1.96957,686081.0
2007-12-31 15:15:00,1.96966,1.97047,1.96966,1.97047,4018804.0
2007-12-31 15:16:00,1.97071,1.97111,1.97071,1.97088,6964225.0
2007-12-31 15:17:00,1.97062,1.97066,1.9704,1.97054,10696583.0
2007-12-31 15:18:00,1.97053,1.97053,1.97034,1.97051,3810692.0
2007-12-31 15:19:00,1.97062,1.97115,1.97062,1.97103,2025249.0
2007-12-31 15:20:00,1.97101,1.97214,1.97101,1.97204,8087633.0
2007-12-31 15:21:00,1.97175,1.97175,1.97114,1.97114,1327258.0
2007-12-31 15:22:00,1.97115,1.97116,1.97101,1.97107,3348244.0
2007-12-31 15:23:00,1.97112,1.97139,1.97109,1.97139,9829241.0
2007-12-31 15:24:00,1.97138,1.97138,1.97107,1.97137,6115149.0
2007-12-31 15:25:00,1.97133,1.97138,1.97094,1.97094,15838933.0
2007-12-31 15:26:00,1.97087,1.97104,1.97087,1.97104,3949048.0
2007-12-31 15:27:00,1.97118,1.97133,1.97118,1.97121,3756387.0
2007-12-31 15:28:00,1.97132,1.97149,1.97123,1.97149,3488448.0
2007-12-31 15:29:00,1.9715,1.97162,1.97144,1.97145,10344876.0
2007-12-31 15:30:00,1.97158,1.9716,1.97158,1.9716,531917.0
2007-12-31 15:31:00,1.97162,1.97162,1.97145,1.97152,4790914.0
2007-12-31 15:32:00,1.97163,1.97171,1.97155,1.97166,3389885.0
2007-12-31 15:33:00,1.97157,1.97157,1.97115,1.97115,1482703.0
2007-12-31 15:34:00,1.97125,1.97147,1.97125,1.97147,460328.0
2007-12-31 15:35:00,1.97147,1.9716,1.9713,1.97135,3294461.0
2007-12-31 15:36:00,1.97128,1.97133,1.97108,1.97108,2796166.0
2007-12-31 15:37:00,1.97105,1.97109,1.97102,1.97105,15727416.0
2007-12-31 15:38:00,1.97112,1.97134,1.97112,1.97132,1808878.0
2007-12-31 15:39:00,1.97129,1.97161,1.97129,1.97161,28636383.0
2007-12-31 15:40:00,1.97171,1.97182,1.97167,1.97167,5526513.0
2007-12-31 15:41:00,1.97169,1.97172,1.97158,1.97171,1448002.0
2007-12-31 15:42:00,1.97164,1.97164,1.97148,1.97148,9685830.0
2007-12-31 15:43:00,1.97147,1.97182,1.97147,1.97161,25705305.0
2007-12-31 15:44:00,1.9717,1.97177,1.9717,1.97177,481963.0
2007-12-31 15:45:00,1.97175,1.97175,1.97157,1.97159,20017978.0
2007-12-31 15:46:00,1.97155,1.97155,1.97143,1.97155,9213622.0
2007-12-31 15:47:00,1.97137,1.9718,1.97137,1.97178,2328497.0
2007-12-31 15:48:00,1.97138,1.97138,1.97088,1.97088,1697460.0
2007-12-31 15:49:00,1.97089,1.97089,1.97041,1.97041,2468200.0
2007-12-31 15:50:00,1.97026,1.97028,1.96998,1.96998,3802439.0
2007-12-31 15:51:00,1.96982,1.96982,1.96956,1.96971,4453475.0
2007-12-31 15:52:00,1.96978,1.96978,1.96918,1.9696,20221050.0
2007-12-31 15:53:00,1.9696,1.9696,1.96927,1.96927,8638120.0
2007-12-31 15:54:00,1.96922,1.96922,1.96887,1.96887,3722179.0
2007-12-31 15:55:00,1.96884,1.96894,1.96865,1.9689,6713104.0
2007-12-31 15:56:00,1.96877,1.96885,1.96817,1.96885,14049664.0
2007-12-31 15:57:00,1.96895,1.96919,1.96895,1.96919,978614.0
2007-12-31 15:58:00,1.96911,1.96911,1.96886,1.96886,5716608.0
2007-12-31 15:59:00,1.96883,1.96883,1.96857,1.96866,3276504.0
2007-12-31 16:00:00,1.96867,1.96871,1.96846,1.96858,7422169.0
2007-12-31 16:01:00,1.96865,1.96871,1.96862,1.96862,3615721.0
2007-12-31 16:02:00,1.96864,1.96868,1.96851,1.96862,3824912.0
2007-12-31 16:03:00,1.96851,1.96856,1.96836,1.96842,12244090.0
2007-12-31 16:04:00,1.9685,1.9685,1.96843,1.96843,846260.0
2007-12-31 16:05:00,1.9684,1.96846,1.96798,1.96846,24124982.0
2007-12-31 16:06:00,1.96839,1.96857,1.96837,1.96857,10743406.0
2007-12-31 16:07:00,1.96859,1.9693,1.96858,1.9693,1081565.0
2007-12-31 16:08:00,1.96935,1.96941,1.969,1.969,9069706.0
2007-12-31 16:09:00,1.96872,1.96872,1.96823,1.96823,2474284.0
2007-12-31 16:10:00,1.96839,1.9687,1.96839,1.96858,1834178.0
2007-12-31 16:11:00,1.96843,1.96845,1.96832,1.96845,18060293.0
2007-12-31 16:12:00,1.96844,1.96844,1.96833,1.9684,4873973.0
2007-12-31 16:13:00,1.96835,1.96841,1.96804,1.96804,1901281.0
2007-12-31 16:14:00,1.96822,1.96848,1.96812,1.96848,994037.0
2007-12-31 16:15:00,1.96846,1.9685,1.96841,1.9685,594450.0
2007-12-31 16:16:00,1.96864,1.96881,1.96864,1.96881,909837.0
2007-12-31 16:17:00,1.96886,1.96934,1.96876,1.96934,4871131.0
2007-12-31 16:18:00,1.96924,1.96967,1.96924,1.96967,12907310.0
2007-12-31 16:19:00,1.96965,1.97041,1.96965,1.97041,8926399.0
2007-12-31 16:20:00,1.97049,1.97162,1.97049,1.97162,6373289.0
2007-12-31 16:21:00,1.9718,1.97194,1.97177,1.97186,9919856.0
2007-12-31 16:22:00,1.97186,1.97201,1.97178,1.97201,5859949.0
2007-12-31 16:23:00,1.97209,1.97243,1.97209,1.97222,5507602.0
2007-12-31 16:24:00,1.97229,1.9725,1.97229,1.9725,1449902.0
2007-12-31 16:25:00,1.97276,1.97334,1.97276,1.97334,5664192.0
2007-12-31 16:26:00,1.97381,1.97421,1.9737,1.97403,21039012.0
2007-12-31 16:27:00,1.97396,1.97396,1.97376,1.97393,3905264.0
2007-12-31 16:28:00,1.9739,1.97397,1.97346,1.97346,2152627.0
2007-12-31 16:29:00,1.97325,1.97325,1.9728,1.9728,3304808.0
2007-12-31 16:30:00,1.97255,1.97259,1.97255,1.97259,1631109.0
2007-12-31 16:31:00,1.97275,1.9735,1.97275,1.9735,16350751.0
2007-12-31 16:32:00,1.97362,1.9744,1.97362,1.9744,7604539.0
2007-12-31 16:33:00,1.97467,1.97467,1.97418,1.97418,12659945.0
2007-12-31 16:34:00,1.97436,1.97461,1.97436,1.97443,1336287.0
2007-12-31 16:35:00,1.97449,1.9746,1.9744,1.97454,2458692.0
2007-12-31 16:36:00,1.9746,1.97466,1.9746,1.97466,11253483.0
2007-12-31 16:37:00,1.97474,1.9748,1.97469,1.97469,26311926.0
2007-12-31 16:38:00,1.97456,1.97456,1.97421,1.97421,3411569.0
2007-12-31 16:39:00,1.97398,1.97398,1.97293,1.97293,2071486.0
2007-12-31 16:40:00,1.97264,1.97264,1.97241,1.97241,26167065.0
2007-12-31 16:41:00,1.97247,1.97247,1.97189,1.97204,766530.0
2007-12-31 16:42:00,1.97179,1.972,1.97156,1.97156,2240529.0
2007-12-31 16:43:00,1.97154,1.97169,1.97135,1.97169,8283880.0
2007-12-31 16:44:00,1.97161,1.97164,1.97157,1.97159,5760387.0
2007-12-31 16:45:00,1.97146,1.97182,1.97146,1.9718,3537424.0
2007-12-31 16:46:00,1.9717,1.9717,1.97159,1.97159,8643312.0
2007-12-31 16:47:00,1.97143,1.97154,1.97131,1.97144,26933066.0
2007-12-31 16:48:00,1.97147,1.97155,1.97123,1.97155,4593527.0
2007-12-31 16:49:00,1.97159,1.9719,1.97151,1.9719,1358745.0
2007-12-31 16:50:00,1.97198,1.97251,1.97198,1.97251,528881.0
2007-12-31 16:51:00,1.97253,1.97372,1.97253,1.97372,6055274.0
2007-12-31 16:52:00,1.97388,1.97427,1.97388,1.97425,3686125.0
2007-12-31 16:53:00,1.97427,1.9746,1.97427,1.97459,2006158.0
2007-12-31 16:54:00,1.97456,1.97476,1.97444,1.97454,12956906.0
2007-12-31 16:55:00,1.97466,1.97472,1.9746,1.9746,5575955.0
2007-12-31 16:56:00,1.97456,1.97456,1.97431,1.97431,5925729.0
2007-12-31 16:57:00,1.97415,1.97429,1.97374,1.97374,3131938.0
2007-12-31 16:58:00,1.97372,1.97372,1.97326,1.97336,4670473.0
2007-12-31 16:59:00,1.97332,1.97332,1.9728,1.9728,373425.0
2007-12-31 17:00:00,1.97286,1.97308,1.97286,1.97308,1538722.0
2007-12-31 17:01:00,1.97295,1.97295,1.97236,1.97236,1121554.0
2007-12-31 17:02:00,1.97243,1.97245,1.9722,1.9722,1926687.0
2007-12-31 17:03:00,1.97191,1.97194,1.97158,1.97158,1887693.0
2007-12-31 17:04:00,1.9714,1.9714,1.97106,1.97106,5670831.0
2007-12-31 17:05:00,1.97087,1.97087,1.96998,1.96998,14503748.0
2007-12-31 17:06:00,1.96985,1.96985,1.96957,1.96957,1967001.0
2007-12-31 17:07:00,1.96942,1.96942,1.96739,1.96846,1524692.0
2007-12-31 17:08:00,1.96839,1.96839,1.96783,1.96785,8803936.0
2007-12-31 17:09:00,1.96777,1.96777,1.9674,1.96747,3831306.0
2007-12-31 17:10:00,1.96738,1.96738,1.967,1.967,6240105.0
2007-12-31 17:11:00,1.96708,1.96708,1.96665,1.96673,851036.0
2007-12-31 17:12:00,1.96675,1.9674,1.96675,1.9673,4676327.0
2007-12-31 17:13:00,1.96716,1.96716,1.96676,1.96688,3491161.0
2007-12-31 17:14:00,1.96695,1.96695,1.96646,1.96646,10873886.0
2007-12-31 17:15:00,1.96633,1.96633,1.96599,1.96618,3932808.0
2007-12-31 17:16:00,1.96635,1.96671,1.96635,1.96663,4246519.0
2007-12-31 17:17:00,1.9665,1.96652,1.96615,1.96615,8603459.0
2007-12-31 17:18:00,1.96622,1.96682,1.96622,1.96682,758750.0
2007-12-31 17:19:00,1.9669,1.96718,1.96678,1.96678,13622188.0
2007-12-31 17:20:00,1.96647,1.96647,1.96598,1.96633,8660580.0
2007-12-31 17:21:00,1.96655,1.96703,1.96655,1.96703,6879364.0
2007-12-31 17:22:00,1.96706,1.96706,1.96697,1.96698,15242901.0
2007-12-31 17:23:00,1.96702,1.96748,1.96702,1.96738,27976818.0
2007-12-31 17:24:00,1.96745,1.96745,1.9669,1.9669,5739193.0
2007-12-31 17:25:00,1.96678,1.96678,1.96639,1.96643,8490726.0
2007-12-31 17:26:00,1.96645,1.96693,1.96645,1.96674,17684902.0
2007-12-31 17:27:00,1.9668,1.96685,1.96661,1.96681,12996077.0
2007-12-31 17:28:00,1.96673,1.96673,1.96637,1.96662,15082852.0
2007-12-31 17:29:00,1.96624,1.96709,1.96624,1.96709,13444492.0
2007-12-31 17:30:00,1.96716,1.96757,1.96716,1.96757,2988866.0
2007-12-31 17:31:00,1.96767,1.96825,1.96764,1.96825,9473757.0
2007-12-31 17:32:00,1.96836,1.96868,1.96836,1.96868,6677609.0
2007-12-31 17:33:00,1.96881,1.96881,1.96832,1.96852,1603295.0
2007-12-31 17:34:00,1.9685,1.9685,1.96837,1.96841,4083115.0
2007-12-31 17:35:00,1.96833,1.96868,1.96813,1.96868,1713303.0
2007-12-31 17:36:00,1.96891,1.96908,1.96891,1.96908,1954674.0
2007-12-31 17:37:00,1.96896,1.96913,1.96884,1.96897,5828209.0
2007-12-31 17:38:00,1.96898,1.96898,1.9688,1.96883,10645221.0
2007-12-31 17:39:00,1.96842,1.96885,1.96842,1.96885,2920810.0
2007-12-31 17:40:00,1.96878,1.96878,1.96841,1.96846,1905409.0
2007-12-31 17:41:00,1.96828,1.96828,1.96744,1.96744,11566863.0
2007-12-31 17:42:00,1.96715,1.96715,1.96676,1.96676,6083496.0
2007-12-31 17:43:00,1.96646,1.96646,1.96577,1.96577,2026766.0
2007-12-31 17:44:00,1.9657,1.9657,1.96468,1.96468,2649392.0
2007-12-31 17:45:00,1.96462,1.96463,1.96439,1.96449,5494695.0
2007-12-31 17:46:00,1.96445,1.96516,1.96445,1.96516,1925325.0
2007-12-31 17:47:00,1.96505,1.96505,1.96431,1.96431,23655343.0
2007-12-31 17:48:00,1.96361,1.96386,1.9636,1.9636,5643555.0
2007-12-31 17:49:00,1.9635,1.9635,1.9631,1.9631,3257411.0
2007-12-31 17:50:00,1.96295,1.96328,1.96295,1.9631,8143713.0
2007-12-31 17:51:00,1.96329,1.96368,1.96323,1.96368,9979835.0
2007-12-31 17:52:00,1.96361,1.96382,1.96361,1.96382,1782262.0
2007-12-31 17:53:00,1.96388,1.96424,1.96388,1.96424,3028276.0
2007-12-31 17:54:00,1.96432,1.96465,1.96431,1.96465,8141125.0
2007-12-31 17:55:00,1.96471,1.96537,1.96471,1.96533,6508094.0
2007-12-31 17:56:00,1.96535,1.96535,1.9637,1.96481,5309792.0
2007-12-31 17:57:00,1.9649,1.96604,1.9649,1.96598,70541001.0
2007-12-31 17:58:00,1.96579,1.96579,1.96525,1.96525,23546381.0
2007-12-31 17:59:00,1.96512,1.96512,1.96459,1.96459,1830743.0
2007-12-31 18:00:00,1.96454,1.96454,1.96439,1.96439,4117491.0
2007-12-31 18:01:00,1.96427,1.96427,1.96417,1.96424,553790.0
2007-12-31 18:02:00,1.96419,1.96419,1.96406,1.96406,1079633.0
2007-12-31 18:03:00,1.96404,1.96404,1.96356,1.96356,24151132.0
2007-12-31 18:04:00,1.96355,1.96355,1.96328,1.96328,18811355.0
2007-12-31 18:05:00,1.96323,1.96323,1.96316,1.96316,807767.0
2007-12-31 18:06:00,1.96308,1.96308,1.9624,1.9624,5993682.0
2007-12-31 18:07:00,1.96249,1.96264,1.96238,1.96264,4542744.0
2007-12-31 18:08:00,1.96261,1.96261,1.96249,1.96249,7620852.0
2007-12-31 18:09:00,1.96247,1.96247,1.96181,1.96181,6497596.0
2007-12-31 18:10:00,1.96183,1.96196,1.96179,1.96191,2860300.0
2007-12-31 18:11:00,1.96198,1.962,1.96178,1.96178,9806465.0
2007-12-31 18:12:00,1.96169,1.96171,1.96136,1.96136,4358926.0
2007-12-31 18:13:00,1.96106,1.96111,1.96099,1.96111,2160565.0
2007-12-31 18:14:00,1.96106,1.96106,1.96079,1.96088,1451885.0
2007-12-31 18:15:00,1.96088,1.96098,1.96077,1.96081,2724383.0
2007-12-31 18:16:00,1.96085,1.9611,1.96085,1.96096,3745986.0
2007-12-31 18:17:00,1.96087,1.96088,1.96058,1.96058,5715510.0
2007-12-31 18:18:00,1.96039,1.96039,1.96002,1.96002,5238555.0
2007-12-31 18:19:00,1.96003,1.96003,1.95957,1.95957,15372053.0
2007-12-31 18:20:00,1.95957,1.95957,1.95945,1.95945,2895895.0
2007-12-31 18:21:00,1.9596,1.9596,1.95922,1.95922,768382.0
2007-12-31 18:22:00,1.9592,1.9592,1.95867,1.95867,11357990.0
2007-12-31 18:23:00,1.95875,1.95875,1.9585,1.9585,4246076.0
2007-12-31 18:24:00,1.95842,1.95842,1.95805,1.95805,2394166.0
2007-12-31 18:25:00,1.95802,1.9581,1.95767,1.9581,9151944.0
2007-12-31 18:26:00,1.95824,1.95862,1.95824,1.95862,4034503.0
2007-12-31 18:27:00,1.95868,1.95919,1.95868,1.95919,862335.0
2007-12-31 18:28:00,1.95966,1.96007,1.95966,1.96007,1926265.0
2007-12-31 18:29:00,1.96032,1.96145,1.96032,1.96145,5821753.0
2007-12-31 18:30:00,1.9616,1.96197,1.9616,1.9619,11681553.0
2007-12-31 18:31:00,1.9617,1.96175,1.9616,1.96164,4512967.0
2007-12-31 18:32:00,1.96158,1.96158,1.96134,1.96134,8468649.0
2007-12-31 18:33:00,1.96135,1.96138,1.96119,1.96121,20228877.0
2007-12-31 18:34:00,1.96093,1.96093,1.96045,1.96058,5459680.0
2007-12-31 18:35:00,1.96047,1.96047,1.96008,1.9601,20653066.0
2007-12-31 18:36:00,1.96007,1.96007,1.96,1.96,7549928.0
2007-12-31 18:37:00,1.95992,1.95992,1.95942,1.95946,14639520.0
2007-12-31 18:38:00,1.95945,1.95945,1.95858,1.95858,14936011.0
2007-12-31 18:39:00,1.95855,1.95855,1.95819,1.95819,3714070.0
2007-12-31 18:40:00,1.95809,1.95813,1.95788,1.95788,5138856.0
2007-12-31 18:41:00,1.95786,1.95786,1.95754,1.95754,1440487.0
2007-12-31 18:42:00,1.95751,1.95751,1.95736,1.95736,18128971.0
2007-12-31 18:43:00,1.95708,1.95736,1.957,1.95717,23777136.0
2007-12-31 18:44:00,1.95728,1.95754,1.95725,1.95745,13784930.0
2007-12-31 18:45:00,1.95739,1.95759,1.95719,1.95759,1767898.0
2007-12-31 18:46:00,1.95781,1.95817,1.95781,1.95817,508707.0
2007-12-31 18:47:00,1.95839,1.95857,1.95839,1.95857,7135037.0
2007-12-31 18:48:00,1.95868,1.95911,1.95858,1.95911,2348340.0
2007-12-31 18:49:00,1.9593,1.95984,1.9593,1.95984,3372933.0
2007-12-31 18:50:00,1.96019,1.96025,1.96019,1.96025,803000.0
2007-12-31 18:51:00,1.96046,1.96061,1.96007,1.96061,8149666.0
2007-12-31 18:52:00,1.96051,1.96058,1.96035,1.96054,7292681.0
2007-12-31 18:53:00,1.96066,1.96098,1.96066,1.96076,13761374.0
2007-12-31 18:54:00,1.96086,1.96098,1.96086,1.96098,1118347.0
2007-12-31 18:55:00,1.96084,1.96084,1.96045,1.96045,5331952.0
2007-12-31 18:56:00,1.9604,1.96047,1.96009,1.96029,5615074.0
2007-12-31 18:57:00,1.96032,1.96036,1.96004,1.96004,3396503.0
2007-12-31 18:58:00,1.95993,1.95995,1.95958,1.95958,3795811.0
2007-12-31 18:59:00,1.95967,1.95999,1.95967,1.95987,6730195.0
2007-12-31 19:00:00,1.96,1.96,1.95915,1.95952,4939461.0
2007-12-31 19:01:00,1.95963,1.96042,1.95962,1.96042,2851812.0
2007-12-31 19:02:00,1.96035,1.96119,1.96035,1.96119,4917262.0
2007-12-31 19:03:00,1.9613,1.96134,1.9609,1.96134,15308228.0
2007-12-31 19:04:00,1.96132,1.96162,1.96132,1.9615,14654710.0
2007-12-31 19:05:00,1.96174,1.96194,1.96143,1.96194,32523532.0
2007-12-31 19:06:00,1.9621,1.96213,1.96178,1.96202,2655673.0
2007-12-31 19:07:00,1.9622,1.96222,1.96171,1.96176,5026586.0
2007-12-31 19:08:00,1.96169,1.96176,1.9616,1.96167,12423249.0
2007-12-31 19:09:00,1.96146,1.96157,1.96122,1.9613,3332908.0
2007-12-31 19:10:00,1.96139,1.96153,1.96121,1.96144,3515468.0
2007-12-31 19:11:00,1.96146,1.96155,1.96139,1.96149,16130873.0
2007-12-31 19:12:00,1.96152,1.96201,1.96146,1.96201,17017310.0
2007-12-31 19:13:00,1.96204,1.96254,1.96173,1.96213,10776470.0
2007-12-31 19:14:00,1.96235,1.96235,1.96176,1.96176,3691455.0
2007-12-31 19:15:00,1.9618,1.9625,1.9618,1.9625,3276285.0
2007-12-31 19:16:00,1.96258,1.963,1.96254,1.96276,4503259.0
2007-12-31 19:17:00,1.96281,1.96369,1.96281,1.96369,15841655.0
2007-12-31 19:18:00,1.96372,1.96372,1.96337,1.96352,7696341.0
2007-12-31 19:19:00,1.96347,1.96377,1.963,1.96377,1959369.0
2007-12-31 19:20:00,1.96386,1.96386,1.96287,1.96287,4542550.0
2007-12-31 19:21:00,1.96284,1.96307,1.96271,1.96307,5333993.0
2007-12-31 19:22:00,1.96308,1.96347,1.96308,1.96329,14042674.0
2007-12-31 19:23:00,1.96301,1.96301,1.96223,1.96263,17010362.0
2007-12-31 19:24:00,1.96262,1.96265,1.96244,1.96264,2068243.0
2007-12-31 19:25:00,1.96271,1.96276,1.96229,1.96237,13268289.0
2007-12-31 19:26:00,1.96242,1.96265,1.96238,1.96265,13129443.0
2007-12-31 19:27:00,1.96263,1.96281,1.96243,1.96281,1974101.0
2007-12-31 19:28:00,1.96282,1.96286,1.96264,1.96275,7105280.0
2007-12-31 19:29:00,1.96274,1.96304,1.9627,1.96304,1266210.0
2007-12-31 19:30:00,1.96315,1.96371,1.96315,1.96371,4357601.0
2007-12-31 19:31:00,1.96376,1.96431,1.96376,1.96431,6018986.0
2007-12-31 19:32:00,1.96416,1.96416,1.96383,1.96398,15500466.0
2007-12-31 19:33:00,1.96379,1.96393,1.96373,1.96391,6742075.0
2007-12-31 19:34:00,1.96401,1.96405,1.9638,1.96405,2242197.0
2007-12-31 19:35:00,1.96407,1.96491,1.96353,1.96491,1530504.0
2007-12-31 19:36:00,1.96507,1.9653,1.96477,1.96477,5682972.0
2007-12-31 19:37:00,1.96462,1.96462,1.96406,1.96432,9564151.0
2007-12-31 19:38:00,1.96434,1.9647,1.96433,1.96459,4718498.0
2007-12-31 19:39:00,1.96439,1.96473,1.9642,1.96439,5261595.0
2007-12-31 19:40:00,1.96447,1.96447,1.96424,1.96424,7187601.0
2007-12-31 19:41:00,1.96412,1.96439,1.96412,1.96419,6566256.0
2007-12-31 19:42:00,1.96418,1.96439,1.96386,1.96413,13733541.0
2007-12-31 19:43:00,1.9641,1.96419,1.9639,1.96391,13733137.0
2007-12-31 19:44:00,1.96416,1.96425,1.96344,1.96344,11681668.0
2007-12-31 19:45:00,1.9635,1.96351,1.96307,1.96322,2327694.0
2007-12-31 19:46:00,1.96312,1.96354,1.96311,1.9634,9344973.0
2007-12-31 19:47:00,1.96314,1.96314,1.96274,1.96274,3682855.0
2007-12-31 19:48:00,1.96282,1.96282,1.96254,1.96254,2084669.0
2007-12-31 19:49:00,1.9625,1.9627,1.96204,1.96239,3094477.0
2007-12-31 19:50:00,1.96238,1.96275,1.96233,1.96275,52039228.0
2007-12-31 19:51:00,1.96281,1.96329,1.96279,1.96329,3824652.0
2007-12-31 19:52:00,1.96359,1.96385,1.96219,1.96356,4710678.0
2007-12-31 19:53:00,1.96365,1.96382,1.96305,1.96373,749571.0
2007-12-31 19:54:00,1.96376,1.96376,1.96333,1.96339,3347126.0
2007-12-31 19:55:00,1.96331,1.9634,1.96309,1.9634,4104776.0
2007-12-31 19:56:00,1.96345,1.96345,1.96306,1.96316,2822585.0
2007-12-31 19:57:00,1.96316,1.96376,1.96316,1.96376,3794495.0
2007-12-31 19:58:00,1.96374,1.96399,1.96365,1.96374,16335460.0
2007-12-31 19:59:00,1.9636,1.96396,1.96344,1.96379,4074231.0
2007-12-31 20:00:00,1.96406,1.96486,1.96406,1.96418,22450700.0
2007-12-31 20:01:00,1.96411,1.96451,1.96411,1.96451,1211260.0
2007-12-31 20:02:00,1.9646,1.96494,1.9646,1.96494,2024687.0
2007-12-31 20:03:00,1.96491,1.96559,1.96461,1.96559,7978759.0
2007-12-31 20:04:00,1.96556,1.96556,1.96547,1.96547,1505114.0
2007-12-31 20:05:00,1.96552,1.96604,1.9654,1.9658,6546982.0
2007-12-31 20:06:00,1.96568,1.96568,1.96523,1.96544,18966919.0
2007-12-31 20:07:00,1.96536,1.96537,1.96507,1.96524,1713909.0
2007-12-31 20:08:00,1.96531,1.96531,1.9651,1.96515,1084948.0
2007-12-31 20:09:00,1.96515,1.96515,1.96491,1.96493,19807031.0
2007-12-31 20:10:00,1.96501,1.96501,1.96482,1.96497,2454838.0
2007-12-31 20:11:00,1.96489,1.96527,1.96489,1.96527,547425.0
2007-12-31 20:12:00,1.96523,1.96523,1.96501,1.96516,12263218.0
2007-12-31 20:13:00,1.9652,1.9655,1.9652,1.9655,2028749.0
2007-12-31 20:14:00,1.96541,1.96541,1.96522,1.96527,21742347.0
2007-12-31 20:15:00,1.96522,1.96553,1.96522,1.96553,12903054.0
2007-12-31 20:16:00,1.96577,1.96578,1.96568,1.96568,2077951.0
2007-12-31 20:17:00,1.96584,1.96624,1.96577,1.96624,11160120.0
2007-12-31 20:18:00,1.96635,1.96635,1.96584,1.96584,3165804.0
2007-12-31 20:19:00,1.96566,1.96567,1.96537,1.96541,728684.0
2007-12-31 20:20:00,1.96543,1.96576,1.96527,1.96576,7689375.0
2007-12-31 20:21:00,1.96581,1.96581,1.96559,1.96577,1564445.0
2007-12-31 20:22:00,1.96595,1.96613,1.96592,1.96597,10505506.0
2007-12-31 20:23:00,1.96601,1.96608,1.96601,1.96608,19702848.0
2007-12-31 20:24:00,1.96617,1.96617,1.96546,1.966,4580888.0
2007-12-31 20:25:00,1.96595,1.96595,1.96574,1.96589,3599459.0
2007-12-31 20:26:00,1.96602,1.96618,1.96593,1.96593,4259974.0
2007-12-31 20:27:00,1.96589,1.96589,1.96534,1.96534,4381535.0
2007-12-31 20:28:00,1.96547,1.9655,1.96531,1.96531,8199209.0
2007-12-31 20:29:00,1.96523,1.96533,1.96517,1.96529,2175887.0
2007-12-31 20:30:00,1.96554,1.96574,1.96554,1.96554,2096476.0
2007-12-31 20:31:00,1.9654,1.96569,1.9654,1.96569,52720402.0
2007-12-31 20:32:00,1.96569,1.96583,1.96556,1.96583,27368697.0
2007-12-31 20:33:00,1.96589,1.96616,1.96583,1.96616,9502243.0
2007-12-31 20:34:00,1.96616,1.96616,1.96575,1.96575,5679541.0
2007-12-31 20:35:00,1.96587,1.96604,1.96584,1.96604,21299276.0
2007-12-31 20:36:00,1.96631,1.96648,1.9662,1.96645,2843267.0
2007-12-31 20:37:00,1.96654,1.96673,1.9664,1.96673,3978249.0
2007-12-31 20:38:00,1.96696,1.96709,1.96696,1.96709,3257553.0
2007-12-31 20:39:00,1.96689,1.96749,1.96675,1.96749,2552931.0
2007-12-31 20:40:00,1.96751,1.96751,1.96721,1.96723,652632.0
2007-12-31 20:41:00,1.96754,1.96786,1.96748,1.96777,4647295.0
2007-12-31 20:42:00,1.96779,1.96835,1.96775,1.96803,5861014.0
2007-12-31 20:43:00,1.96848,1.9689,1.9683,1.9689,6646381.0
2007-12-31 20:44:00,1.96879,1.96908,1.96859,1.96885,11429434.0
2007-12-31 20:45:00,1.96893,1.96912,1.96885,1.96885,1225219.0
2007-12-31 20:46:00,1.96906,1.96922,1.969,1.96915,30305607.0
2007-12-31 20:47:00,1.96899,1.96899,1.96857,1.96869,30286116.0
2007-12-31 20:48:00,1.96888,1.96893,1.96888,1.96893,939767.0
2007-12-31 20:49:00,1.96866,1.96886,1.9686,1.96878,23278288.0
2007-12-31 20:50:00,1.96876,1.96876,1.96847,1.9685,6330907.0
2007-12-31 20:51:00,1.96845,1.96909,1.96845,1.96901,15228826.0
2007-12-31 20:52:00,1.96916,1.96931,1.96916,1.96931,4769274.0
2007-12-31 20:53:00,1.96921,1.96921,1.96883,1.96883,11049042.0
2007-12-31 20:54:00,1.96897,1.96923,1.96883,1.96892,3400086.0
2007-12-31 20:55:00,1.96887,1.96919,1.96887,1.96919,1086068.0
2007-12-31 20:56:00,1.96926,1.96926,1.96874,1.969,4223359.0
2007-12-31 20:57:00,1.96902,1.96969,1.96902,1.96969,1791199.0
2007-12-31 20:58:00,1.96966,1.96971,1.96939,1.96948,3023307.0
2007-12-31 20:59:00,1.96936,1.96938,1.96923,1.96936,3947766.0
2007-12-31 21:00:00,1.96921,1.96924,1.96896,1.96921,7831001.0
2007-12-31 21:01:00,1.96905,1.96909,1.9688,1.96883,1971895.0
2007-12-31 21:02:00,1.96892,1.96898,1.96863,1.96898,22451382.0
2007-12-31 21:03:00,1.96891,1.96971,1.96888,1.96971,7411537.0
2007-12-31 21:04:00,1.96974,1.96974,1.96937,1.96937,3249799.0
2007-12-31 21:05:00,1.96947,1.96953,1.96939,1.96953,15156859.0
2007-12-31 21:06:00,1.96949,1.96949,1.96939,1.96948,11430527.0
2007-12-31 21:07:00,1.96965,1.96993,1.9696,1.96993,6147884.0
2007-12-31 21:08:00,1.97014,1.97032,1.9698,1.9703,5148162.0
2007-12-31 21:09:00,1.97023,1.97042,1.97003,1.97042,4625747.0
2007-12-31 21:10:00,1.97039,1.97071,1.97038,1.97071,3126584.0
2007-12-31 21:11:00,1.97086,1.97112,1.97081,1.97101,3025322.0
2007-12-31 21:12:00,1.97108,1.9713,1.97106,1.97106,4809332.0
2007-12-31 21:13:00,1.97098,1.9714,1.97089,1.9714,5666976.0
2007-12-31 21:14:00,1.9716,1.97171,1.97097,1.97097,4970509.0
2007-12-31 21:15:00,1.97109,1.9711,1.97095,1.97107,12653666.0
2007-12-31 21:16:00,1.97111,1.97111,1.97082,1.97108,13625549.0
2007-12-31 21:18:00,1.97104,1.97104,1.97065,1.97084,6084809.0
2007-12-31 21:19:00,1.97079,1.97153,1.97075,1.97153,1016869.0
2007-12-31 21:20:00,1.97156,1.97156,1.97121,1.97137,8314299.0
2007-12-31 21:21:00,1.97141,1.97144,1.97126,1.97126,12004187.0
2007-12-31 21:22:00,1.97129,1.97129,1.97086,1.97088,1443696.0
2007-12-31 21:23:00,1.9709,1.97097,1.97072,1.97084,11966048.0
2007-12-31 21:24:00,1.97083,1.9709,1.97066,1.9709,7983880.0
2007-12-31 21:25:00,1.9711,1.97126,1.97109,1.97125,4060169.0
2007-12-31 21:26:00,1.9713,1.9715,1.97112,1.97139,7642590.0
2007-12-31 21:27:00,1.97149,1.97169,1.97145,1.97161,8021209.0
2007-12-31 21:28:00,1.97182,1.97187,1.97177,1.97184,10560600.0
2007-12-31 21:29:00,1.97178,1.97178,1.97146,1.97168,96959764.0
2007-12-31 21:30:00,1.9718,1.97206,1.9718,1.97206,2656113.0
2007-12-31 21:31:00,1.97209,1.97271,1.97209,1.97265,4124040.0
2007-12-31 21:32:00,1.97263,1.97263,1.97228,1.97229,4201385.0
2007-12-31 21:33:00,1.97253,1.97259,1.97236,1.97241,6791844.0
2007-12-31 21:34:00,1.97247,1.97253,1.97236,1.97241,6770618.0
2007-12-31 21:35:00,1.97231,1.97255,1.97229,1.97255,3941486.0
2007-12-31 21:36:00,1.97275,1.97316,1.97267,1.97308,5361378.0
2007-12-31 21:37:00,1.97297,1.97303,1.97246,1.97246,1719579.0
2007-12-31 21:38:00,1.97222,1.97233,1.97202,1.97209,3749018.0
2007-12-31 21:39:00,1.97201,1.97257,1.97192,1.97257,5196780.0
2007-12-31 21:40:00,1.97254,1.97254,1.97237,1.97237,1878079.0
2007-12-31 21:41:00,1.97231,1.97231,1.97195,1.97195,1574074.0
2007-12-31 21:42:00,1.97209,1.97209,1.97175,1.97175,8359710.0
2007-12-31 21:43:00,1.97158,1.97158,1.97126,1.97126,3067830.0
2007-12-31 21:44:00,1.97135,1.97138,1.97109,1.97132,4195582.0
2007-12-31 21:45:00,1.97132,1.97132,1.97092,1.97107,10440390.0
2007-12-31 21:46:00,1.9712,1.9712,1.97086,1.97086,2022444.0
2007-12-31 21:47:00,1.97056,1.97076,1.97051,1.97076,58397217.0
2007-12-31 21:48:00,1.97081,1.97081,1.97058,1.97072,3865468.0
2007-12-31 21:49:00,1.97057,1.97069,1.97035,1.97069,6735790.0
2007-12-31 21:50:00,1.97061,1.97064,1.97045,1.97057,8167363.0
2007-12-31 21:51:00,1.97066,1.97091,1.97066,1.97091,1801794.0
2007-12-31 21:52:00,1.97084,1.97085,1.97061,1.97085,7766987.0
2007-12-31 21:53:00,1.97097,1.97106,1.9707,1.9709,6391923.0
2007-12-31 21:54:00,1.9709,1.9709,1.97056,1.97071,3139519.0
2007-12-31 21:55:00,1.97082,1.9714,1.97077,1.9714,4197170.0
2007-12-31 21:56:00,1.97137,1.97142,1.97075,1.97075,3413408.0
2007-12-31 21:57:00,1.97065,1.97103,1.97065,1.97103,6045530.0
2007-12-31 21:58:00,1.97103,1.97103,1.97056,1.97074,3061039.0
2007-12-31 21:59:00,1.97054,1.97054,1.97016,1.97023,37935544.0
2007-12-31 22:00:00,1.97005,1.97005,1.96923,1.96923,4877839.0
2007-12-31 22:01:00,1.96931,1.97048,1.96931,1.97018,1850188.0
2007-12-31 22:02:00,1.97043,1.97079,1.9704,1.97079,5615141.0
2007-12-31 22:03:00,1.97082,1.97142,1.97082,1.97142,1532256.0
2007-12-31 22:04:00,1.97153,1.97184,1.97146,1.97184,6212848.0
2007-12-31 22:05:00,1.97201,1.97332,1.97201,1.97332,4655044.0
2007-12-31 22:06:00,1.97339,1.97341,1.97287,1.97287,2955493.0
2007-12-31 22:07:00,1.97288,1.97309,1.97288,1.97297,3043455.0
2007-12-31 22:08:00,1.97293,1.97301,1.97272,1.97272,8378260.0
2007-12-31 22:09:00,1.97268,1.97274,1.97235,1.97274,26528440.0
2007-12-31 22:10:00,1.97305,1.97306,1.97217,1.97218,26922756.0
2007-12-31 22:11:00,1.97222,1.97227,1.97193,1.97221,9520210.0
2007-12-31 22:12:00,1.97244,1.97244,1.97239,1.97239,925942.0
2007-12-31 22:13:00,1.97236,1.9724,1.97214,1.97234,18216219.0
2007-12-31 22:14:00,1.97254,1.97258,1.97201,1.97201,2012451.0
2007-12-31 22:15:00,1.97169,1.97169,1.97091,1.97105,5054725.0
2007-12-31 22:16:00,1.97125,1.97125,1.97076,1.97101,12934237.0
2007-12-31 22:17:00,1.97096,1.97129,1.97095,1.97095,3205269.0
2007-12-31 22:18:00,1.97101,1.97111,1.97043,1.97043,4074299.0
2007-12-31 22:19:00,1.97049,1.97092,1.97049,1.97092,14237035.0
2007-12-31 22:20:00,1.97111,1.97111,1.97091,1.97091,1599058.0
2007-12-31 22:21:00,1.9708,1.9709,1.97069,1.9709,3276534.0
2007-12-31 22:22:00,1.97066,1.97074,1.97021,1.97074,10965473.0
2007-12-31 22:23:00,1.97073,1.97085,1.97045,1.97085,13166096.0
2007-12-31 22:24:00,1.97092,1.97092,1.97092,1.97092,1958360.0
2007-12-31 22:25:00,1.97093,1.97104,1.97089,1.97104,6139879.0
2007-12-31 22:26:00,1.97105,1.97105,1.97059,1.97059,4875373.0
2007-12-31 22:27:00,1.97046,1.97049,1.97039,1.97046,3180552.0
2007-12-31 22:28:00,1.97058,1.97076,1.97045,1.97045,3652008.0
2007-12-31 22:29:00,1.97051,1.97053,1.97032,1.97053,26301534.0
2007-12-31 22:30:00,1.97075,1.97088,1.97063,1.97063,11257843.0
2007-12-31 22:31:00,1.9706,1.97087,1.9706,1.97087,3587016.0
2007-12-31 22:32:00,1.9708,1.97103,1.97075,1.97103,11585321.0
2007-12-31 22:33:00,1.97094,1.97115,1.97094,1.97115,4066258.0
2007-12-31 22:34:00,1.97116,1.97116,1.97089,1.97089,2921003.0
2007-12-31 22:35:00,1.97095,1.97098,1.9707,1.9708,3005447.0
2007-12-31 22:36:00,1.97106,1.97106,1.97106,1.97106,450796.0
2007-12-31 22:37:00,1.97105,1.97107,1.97093,1.97107,10760599.0
2007-12-31 22:38:00,1.97118,1.97118,1.97116,1.97117,2519520.0
2007-12-31 22:39:00,1.97122,1.97173,1.97112,1.97173,869012.0
2007-12-31 22:40:00,1.97167,1.97167,1.97107,1.97113,9983862.0
2007-12-31 22:42:00,1.97109,1.97148,1.97098,1.97148,10259952.0
2007-12-31 22:43:00,1.97147,1.97155,1.97004,1.97149,6009505.0
2007-12-31 22:44:00,1.97162,1.97162,1.97129,1.97161,3701226.0
2007-12-31 22:45:00,1.97168,1.97174,1.97164,1.97165,700874.0
2007-12-31 22:46:00,1.97177,1.97177,1.97162,1.9717,4895677.0
2007-12-31 22:47:00,1.97157,1.97157,1.97129,1.97131,3420984.0
2007-12-31 22:48:00,1.9714,1.97161,1.97128,1.97161,4863938.0
2007-12-31 22:49:00,1.97167,1.97215,1.97167,1.97215,8258925.0
2007-12-31 22:50:00,1.97212,1.97212,1.9717,1.97184,4481301.0
2007-12-31 22:51:00,1.97198,1.97226,1.9719,1.97226,7398395.0
2007-12-31 22:52:00,1.97237,1.97237,1.97229,1.97229,1216337.0
2007-12-31 22:53:00,1.97222,1.97222,1.97206,1.97216,4377664.0
2007-12-31 22:54:00,1.9722,1.9722,1.97208,1.97216,19602908.0
2007-12-31 22:55:00,1.97205,1.97211,1.97198,1.97211,45403624.0
2007-12-31 22:56:00,1.97226,1.97252,1.97215,1.97252,18177824.0
2007-12-31 22:57:00,1.97275,1.97295,1.9727,1.97295,6048048.0
2007-12-31 22:58:00,1.97309,1.97314,1.97296,1.97314,2545028.0
2007-12-31 22:59:00,1.97313,1.97335,1.97305,1.97335,986474.0
2007-12-31 23:00:00,1.97338,1.97347,1.97293,1.9734,5530250.0
2007-12-31 23:01:00,1.97337,1.97351,1.9731,1.97351,8605567.0
2007-12-31 23:02:00,1.97357,1.97369,1.97334,1.97334,2847648.0
2007-12-31 23:03:00,1.97329,1.97353,1.97329,1.97347,3751413.0
2007-12-31 23:04:00,1.97362,1.97362,1.9732,1.9732,2932717.0
2007-12-31 23:05:00,1.97311,1.97322,1.97301,1.97315,4592563.0
2007-12-31 23:06:00,1.97318,1.97328,1.9731,1.97328,6458643.0
2007-12-31 23:07:00,1.97326,1.97355,1.97314,1.97316,1872818.0
2007-12-31 23:08:00,1.97345,1.97369,1.97342,1.97363,6882909.0
2007-12-31 23:09:00,1.97394,1.97429,1.97394,1.97429,274167.0
2007-12-31 23:10:00,1.97444,1.97471,1.97444,1.97471,3421697.0
2007-12-31 23:11:00,1.97475,1.97531,1.97475,1.97505,7503173.0
2007-12-31 23:12:00,1.97519,1.97548,1.97519,1.97548,15117571.0
2007-12-31 23:13:00,1.97553,1.97558,1.97539,1.97553,4754176.0
2007-12-31 23:14:00,1.97536,1.97536,1.9749,1.975,1797130.0
2007-12-31 23:15:00,1.97499,1.97521,1.97497,1.97521,6987987.0
2007-12-31 23:16:00,1.97498,1.9752,1.9746,1.9752,2307307.0
2007-12-31 23:17:00,1.97541,1.97636,1.97541,1.97636,2085775.0
2007-12-31 23:18:00,1.97649,1.97722,1.97649,1.97712,17556761.0
2007-12-31 23:19:00,1.97742,1.9775,1.97676,1.97721,4310507.0
2007-12-31 23:20:00,1.97727,1.97735,1.97701,1.97701,4188555.0
2007-12-31 23:21:00,1.97694,1.97752,1.97694,1.97752,12877330.0
2007-12-31 23:22:00,1.97761,1.97772,1.9774,1.97767,4825224.0
2007-12-31 23:23:00,1.97756,1.97773,1.97705,1.97773,12056166.0
2007-12-31 23:24:00,1.9778,1.97783,1.97778,1.97783,2052588.0
2007-12-31 23:25:00,1.97785,1.97799,1.97768,1.97799,8929207.0
2007-12-31 23:26:00,1.9781,1.9781,1.97727,1.97727,8221960.0
2007-12-31 23:27:00,1.97724,1.97729,1.97713,1.97729,24524978.0
2007-12-31 23:28:00,1.97759,1.97797,1.97739,1.97797,9282418.0
2007-12-31 23:29:00,1.97792,1.97809,1.97742,1.97809,2572484.0
2007-12-31 23:30:00,1.97804,1.97815,1.97797,1.97806,6415441.0
2007-12-31 23:31:00,1.9782,1.97863,1.9781,1.97846,4759096.0
2007-12-31 23:32:00,1.97872,1.9793,1.97872,1.9793,7289104.0
2007-12-31 23:33:00,1.97938,1.97996,1.97938,1.97965,6619442.0
2007-12-31 23:34:00,1.97968,1.97968,1.97942,1.97952,3478013.0
2007-12-31 23:35:00,1.97945,1.97945,1.97921,1.97924,7196455.0
2007-12-31 23:36:00,1.97895,1.97895,1.9785,1.97854,7327714.0
2007-12-31 23:37:00,1.97857,1.97917,1.97857,1.97917,5494195.0
2007-12-31 23:38:00,1.97934,1.97934,1.97934,1.97934,950955.0
2007-12-31 23:39:00,1.97928,1.97964,1.97928,1.97964,10067891.0
2007-12-31 23:40:00,1.9798,1.9798,1.97958,1.97974,1760146.0
2007-12-31 23:41:00,1.9798,1.98065,1.97979,1.98065,15002068.0
2007-12-31 23:42:00,1.98063,1.98087,1.98045,1.98062,15326433.0
2007-12-31 23:43:00,1.98065,1.98111,1.98065,1.9807,976207.0
2007-12-31 23:44:00,1.98093,1.98158,1.9809,1.98158,7875606.0
2007-12-31 23:45:00,1.98146,1.98146,1.98125,1.98146,4832697.0
2007-12-31 23:46:00,1.98169,1.98177,1.9813,1.98177,20776338.0
2007-12-31 23:47:00,1.98201,1.98227,1.98197,1.98217,19236578.0
2007-12-31 23:48:00,1.9823,1.9824,1.98195,1.98214,10043791.0
2007-12-31 23:49:00,1.98224,1.98291,1.98224,1.98291,14802939.0
2007-12-31 23:50:00,1.98296,1.98332,1.98296,1.98314,678874.0
2007-12-31 23:51:00,1.98292,1.98292,1.98187,1.98187,4123384.0
2007-12-31 23:52:00,1.98191,1.98199,1.98151,1.98151,2047692.0
2007-12-31 23:53:00,1.98129,1.98132,1.98114,1.98125,4647076.0
2007-12-31 23:54:00,1.98136,1.98136,1.98093,1.98093,2169965.0
2007-12-31 23:55:00,1.98079,1.98111,1.98058,1.98111,4409616.0
2007-12-31 23:56:00,1.98109,1.98109,1.98033,1.98046,10275982.0
2007-12-31 23:57:00,1.98043,1.98062,1.98043,1.98044,4756302.0
2007-12-31 23:58:00,1.98023,1.98127,1.98023,1.98127,8714072.0
2007-12-31 23:59:00,1.98118,1.98121,1.98096,1.98121,11886530.0
2008-01-01 00:00:00,1.9815,1.98165,1.98123,1.98123,9095592.0
2008-01-01 00:01:00,1.98107,1.98148,1.98107,1.98148,19833690.0
2008-01-01 00:02:00,1.9818,1.98185,1.9818,1.98185,2479434.0
2008-01-01 00:04:00,1.98173,1.98173,1.98173,1.98173,345041.0
2008-01-01 00:05:00,1.98168,1.98171,1.98139,1.98171,2731602.0
2008-01-01 00:06:00,1.98192,1.98192,1.9816,1.9816,1513077.0
2008-01-01 00:08:00,1.98181,1.98181,1.98132,1.98132,17861119.0
2008-01-01 00:09:00,1.98131,1.98159,1.98112,1.98159,3201191.0
2008-01-01 00:10:00,1.98182,1.98182,1.98182,1.98182,3306312.0
2008-01-01 00:11:00,1.98195,1.98195,1.98092,1.98092,3076229.0
2008-01-01 00:12:00,1.98116,1.98116,1.98112,1.98112,715470.0
2008-01-01 00:13:00,1.98105,1.98105,1.98083,1.98087,3368798.0
2008-01-01 00:14:00,1.98095,1.98095,1.98095,1.98095,2079999.0
2008-01-01 00:16:00,1.98133,1.9814,1.98133,1.9814,597516.0
2008-01-01 00:17:00,1.98135,1.98135,1.98083,1.98084,13280924.0
2008-01-01 00:18:00,1.98105,1.98137,1.98105,1.98137,171139.0
2008-01-01 00:20:00,1.98157,1.98157,1.98157,1.98157,97931.0
2008-01-01 00:22:00,1.98174,1.98174,1.98174,1.98174,227085.0
2008-01-01 00:24:00,1.98182,1.98187,1.98182,1.98187,3485467.0
2008-01-01 00:25:00,1.98171,1.98171,1.98089,1.98092,10520089.0
2008-01-01 00:26:00,1.98103,1.98119,1.98103,1.98119,1155595.0
2008-01-01 00:28:00,1.98128,1.98128,1.98128,1.98128,13058.0
2008-01-01 00:30:00,1.98137,1.98137,1.98137,1.98137,191639.0
2008-01-01 00:32:00,1.98157,1.98189,1.98157,1.98189,418798.0
2008-01-01 00:34:00,1.98226,1.98226,1.98226,1.98226,5873524.0
2008-01-01 00:36:00,1.98238,1.98246,1.98238,1.98246,2338855.0
2008-01-01 00:38:00,1.98209,1.98245,1.98209,1.98245,10149612.0
2008-01-01 00:40:00,1.98247,1.98247,1.98247,1.98247,740980.0
2008-01-01 00:42:00,1.98236,1.98236,1.9821,1.9821,790937.0
2008-01-01 00:44:00,1.98253,1.98253,1.98253,1.98253,289769.0
2008-01-01 00:46:00,1.98247,1.98247,1.98247,1.98247,89265.0
2008-01-01 00:48:00,1.98228,1.98228,1.98228,1.98228,71032.0
2008-01-01 00:50:00,1.98223,1.98223,1.98223,1.98223,538927.0
2008-01-01 00:52:00,1.98191,1.98191,1.98175,1.98175,596996.0
2008-01-01 00:54:00,1.98172,1.98172,1.98151,1.98151,2736694.0
2008-01-01 00:56:00,1.98127,1.98127,1.98127,1.98127,1727839.0
2008-01-01 00:58:00,1.9817,1.9817,1.98168,1.98168,1849814.0
2008-01-01 01:00:00,1.98156,1.98156,1.98156,1.98156,1973286.0
2008-01-01 01:02:00,1.9817,1.98172,1.9817,1.98172,505024.0
2008-01-01 01:04:00,1.98173,1.98173,1.98173,1.98173,776333.0
2008-01-01 01:06:00,1.98165,1.9817,1.98165,1.9817,1094944.0
2008-01-01 01:08:00,1.98157,1.98157,1.98157,1.98157,131164.0
2008-01-01 01:10:00,1.98165,1.98165,1.98165,1.98165,204242.0
2008-01-01 01:12:00,1.98162,1.9817,1.98162,1.9817,1053156.0
2008-01-01 01:14:00,1.98162,1.98165,1.98162,1.98165,7659423.0
2008-01-01 01:16:00,1.9817,1.9817,1.9817,1.9817,78007.0
2008-01-01 01:18:00,1.98163,1.98163,1.98155,1.98155,601774.0
2008-01-01 01:20:00,1.9817,1.9817,1.9817,1.9817,1057034.0
2008-01-01 01:22:00,1.98168,1.98168,1.98168,1.98168,118586.0
2008-01-01 01:24:00,1.98167,1.98167,1.98167,1.98167,1351972.0
2008-01-01 01:26:00,1.9817,1.98173,1.9817,1.98173,2304498.0
2008-01-01 01:28:00,1.9817,1.9817,1.9817,1.9817,6111896.0
2008-01-01 01:30:00,1.98165,1.98165,1.98165,1.98165,862488.0
2008-01-01 01:32:00,1.98166,1.98166,1.98166,1.98166,663037.0
2008-01-01 01:34:00,1.98163,1.98163,1.98162,1.98162,6941984.0
2008-01-01 01:36:00,1.9817,1.9817,1.98165,1.98165,2311365.0
2008-01-01 01:38:00,1.98165,1.98169,1.98165,1.98169,3751124.0
2008-01-01 01:40:00,1.98167,1.98167,1.98165,1.98165,1262749.0
2008-01-01 01:42:00,1.9817,1.9817,1.98168,1.98168,1248058.0
2008-01-01 01:44:00,1.98165,1.98165,1.98165,1.98165,1274054.0
2008-01-01 01:46:00,1.98168,1.98168,1.98168,1.98168,261708.0
2008-01-01 01:48:00,1.98171,1.98171,1.9816,1.9816,788652.0
2008-01-01 01:50:00,1.98165,1.98165,1.98165,1.98165,7997150.0
2008-01-01 01:52:00,1.9816,1.9816,1.9816,1.9816,1204995.0
2008-01-01 01:54:00,1.9817,1.9817,1.9817,1.9817,406534.0
2008-01-01 01:56:00,1.98154,1.9817,1.98154,1.9817,833440.0
2008-01-01 01:58:00,1.98171,1.98171,1.98168,1.98168,406470.0
2008-01-01 02:00:00,1.9817,1.9817,1.98162,1.98164,15339723.0
2008-01-01 02:02:00,1.98168,1.98168,1.98153,1.98167,10445214.0
2008-01-01 02:04:00,1.98171,1.98172,1.9816,1.98168,14695492.0
2008-01-01 02:06:00,1.9817,1.98171,1.98164,1.98169,3890838.0
2008-01-01 02:08:00,1.98171,1.98172,1.98156,1.98166,5034647.0
2008-01-01 02:10:00,1.98171,1.98171,1.98156,1.98171,2527998.0
2008-01-01 02:12:00,1.98166,1.98169,1.98156,1.98168,1894916.0
2008-01-01 02:14:00,1.98166,1.98171,1.98158,1.98164,6576477.0
2008-01-01 02:16:00,1.98173,1.98174,1.98153,1.98169,4598235.0
2008-01-01 02:18:00,1.98168,1.98172,1.98156,1.98156,10034422.0
2008-01-01 02:20:00,1.98167,1.98171,1.98163,1.98163,1144084.0
2008-01-01 02:22:00,1.98166,1.98171,1.98023,1.98167,16382903.0
2008-01-01 02:24:00,1.98146,1.98174,1.98146,1.98165,2221666.0
2008-01-01 02:26:00,1.98169,1.98172,1.98168,1.98172,2159884.0
2008-01-01 02:28:00,1.98157,1.98173,1.98127,1.98127,10594803.0
2008-01-01 02:30:00,1.98166,1.98169,1.98163,1.98167,11571002.0
2008-01-01 02:32:00,1.98171,1.98172,1.98147,1.9817,2244159.0
2008-01-01 02:34:00,1.98169,1.98171,1.98159,1.98169,1747575.0
2008-01-01 02:36:00,1.9817,1.98175,1.98159,1.98169,3028397.0
2008-01-01 02:38:00,1.98164,1.98172,1.98154,1.98166,14317408.0
2008-01-01 02:40:00,1.98166,1.98175,1.98157,1.98169,17584045.0
2008-01-01 02:42:00,1.98159,1.98169,1.98132,1.98168,3908352.0
2008-01-01 02:44:00,1.98164,1.98172,1.98159,1.98164,7189544.0
2008-01-01 02:46:00,1.98169,1.98172,1.98156,1.98172,11522346.0
2008-01-01 02:48:00,1.98173,1.98173,1.98139,1.98169,9675454.0
2008-01-01 02:50:00,1.98165,1.98175,1.98156,1.98175,3551704.0
2008-01-01 02:52:00,1.98164,1.9817,1.98164,1.98167,24218683.0
2008-01-01 02:54:00,1.98167,1.98174,1.98157,1.98166,11289574.0
2008-01-01 02:56:00,1.98173,1.98173,1.98157,1.98166,12195824.0
2008-01-01 02:58:00,1.98159,1.98172,1.98159,1.98164,15454717.0
2008-01-01 03:00:00,1.98157,1.98173,1.98157,1.98167,12168401.0
2008-01-01 03:02:00,1.98166,1.98172,1.98156,1.98169,7203638.0
2008-01-01 03:04:00,1.9817,1.98172,1.98164,1.98169,18430550.0
2008-01-01 03:06:00,1.98167,1.98172,1.98152,1.98165,6046582.0
2008-01-01 03:08:00,1.98174,1.98174,1.98132,1.98172,17089745.0
2008-01-01 03:10:00,1.98172,1.98175,1.98157,1.98175,4057360.0
2008-01-01 03:12:00,1.98169,1.98169,1.98162,1.98169,1115111.0
2008-01-01 03:14:00,1.98174,1.98174,1.98157,1.98167,20426866.0
2008-01-01 03:16:00,1.98169,1.98172,1.98164,1.98172,6369902.0
2008-01-01 03:18:00,1.98132,1.98175,1.98132,1.98167,7759186.0
2008-01-01 03:20:00,1.98172,1.98172,1.98154,1.98154,13722549.0
2008-01-01 03:22:00,1.98172,1.98174,1.98159,1.9817,2496597.0
2008-01-01 03:24:00,1.98167,1.98172,1.98159,1.98172,11834186.0
2008-01-01 03:26:00,1.9817,1.98173,1.98167,1.98172,4070246.0
2008-01-01 03:28:00,1.98158,1.98172,1.98154,1.98171,5250278.0
2008-01-01 03:30:00,1.98167,1.98173,1.98157,1.98169,27165142.0
2008-01-01 03:32:00,1.98172,1.98173,1.98147,1.98169,12590309.0
2008-01-01 03:34:00,1.98169,1.98172,1.98157,1.98162,11293710.0
2008-01-01 03:36:00,1.98166,1.98174,1.9816,1.98169,6468100.0
2008-01-01 03:38:00,1.98169,1.9817,1.98157,1.98163,9878627.0
2008-01-01 03:40:00,1.9817,1.98173,1.98169,1.98169,5013023.0
2008-01-01 03:42:00,1.98167,1.98172,1.98161,1.98167,14245334.0
2008-01-01 03:44:00,1.9817,1.98173,1.98165,1.98167,3683192.0
2008-01-01 03:46:00,1.98164,1.98174,1.98164,1.98172,3506971.0
2008-01-01 03:48:00,1.98166,1.98172,1.98162,1.98169,3044565.0
2008-01-01 03:50:00,1.98164,1.98175,1.98164,1.98169,3420807.0
2008-01-01 03:52:00,1.98157,1.98175,1.98157,1.98169,7079049.0
2008-01-01 03:54:00,1.98169,1.98172,1.98157,1.98172,2484177.0
2008-01-01 03:56:00,1.98168,1.98172,1.98157,1.98167,9445377.0
2008-01-01 03:58:00,1.98167,1.98172,1.98167,1.98168,21239764.0
2008-01-01 04:00:00,1.98167,1.9817,1.98157,1.98164,11506805.0
2008-01-01 04:02:00,1.98155,1.98172,1.98155,1.98164,4971571.0
2008-01-01 04:04:00,1.98169,1.98173,1.98166,1.98167,4156879.0
2008-01-01 04:06:00,1.98165,1.9817,1.9816,1.98167,4287366.0
2008-01-01 04:08:00,1.98164,1.98172,1.98164,1.9817,3787090.0
2008-01-01 04:10:00,1.98167,1.98172,1.98165,1.98172,13781170.0
2008-01-01 04:12:00,1.98172,1.98172,1.98167,1.98169,21106625.0
2008-01-01 04:14:00,1.98159,1.98174,1.98159,1.9817,4809131.0
2008-01-01 04:16:00,1.98167,1.98174,1.9816,1.98169,1084073.0
2008-01-01 04:18:00,1.98172,1.98172,1.98157,1.98167,14749846.0
2008-01-01 04:20:00,1.98169,1.98175,1.98164,1.98171,11029679.0
2008-01-01 04:22:00,1.98152,1.98172,1.98152,1.98169,5540180.0
2008-01-01 04:24:00,1.98167,1.98172,1.98167,1.98167,7927357.0
2008-01-01 04:26:00,1.98167,1.98171,1.98155,1.98155,6436642.0
2008-01-01 04:28:00,1.9817,1.98172,1.98154,1.98169,4677246.0
2008-01-01 04:30:00,1.98172,1.98172,1.98132,1.98169,2587231.0
2008-01-01 04:32:00,1.98169,1.98172,1.98164,1.9817,25053610.0
2008-01-01 04:34:00,1.98169,1.98169,1.98159,1.98166,9586864.0
2008-01-01 04:36:00,1.9817,1.98175,1.98155,1.98172,12459867.0
2008-01-01 04:38:00,1.98172,1.98172,1.98164,1.98164,12860610.0
2008-01-01 04:40:00,1.9817,1.98174,1.98156,1.98156,4286502.0
2008-01-01 04:42:00,1.98172,1.98175,1.98132,1.98169,2021097.0
2008-01-01 04:44:00,1.98171,1.98171,1.98155,1.98162,7103777.0
2008-01-01 04:46:00,1.98167,1.98172,1.98157,1.98169,4809971.0
2008-01-01 04:48:00,1.98167,1.98174,1.98167,1.98169,7647717.0
2008-01-01 04:50:00,1.98167,1.98172,1.98167,1.98172,282850.0
2008-01-01 04:52:00,1.98167,1.98175,1.98164,1.98166,1786870.0
2008-01-01 04:54:00,1.98169,1.98172,1.98157,1.98168,4310242.0
2008-01-01 04:56:00,1.98169,1.98172,1.98159,1.98169,3436303.0
2008-01-01 04:58:00,1.98167,1.98172,1.98164,1.98169,8774030.0
2008-01-01 05:00:00,1.98167,1.98174,1.98157,1.9817,1002515.0
2008-01-01 05:02:00,1.98165,1.98172,1.98165,1.98172,6068681.0
2008-01-01 05:04:00,1.98169,1.98172,1.98168,1.98168,49518620.0
2008-01-01 05:06:00,1.98172,1.98172,1.98164,1.98167,4401433.0
2008-01-01 05:08:00,1.98172,1.98172,1.98166,1.98172,8124747.0
2008-01-01 05:10:00,1.98167,1.98172,1.98165,1.98167,8771160.0
2008-01-01 05:12:00,1.98168,1.98174,1.9816,1.98166,3597628.0
2008-01-01 05:14:00,1.98166,1.98172,1.98164,1.98169,723148.0
2008-01-01 05:16:00,1.98164,1.98174,1.98027,1.98167,5667741.0
2008-01-01 05:18:00,1.98172,1.98174,1.98154,1.98159,1777231.0
2008-01-01 05:20:00,1.98174,1.98174,1.98162,1.98167,862802.0
2008-01-01 05:22:00,1.9817,1.98172,1.98165,1.98166,10314002.0
2008-01-01 05:24:00,1.98167,1.98172,1.98167,1.98169,2809352.0
2008-01-01 05:26:00,1.98169,1.98172,1.98163,1.98163,4304285.0
2008-01-01 05:28:00,1.98172,1.98174,1.98167,1.9817,3282108.0
2008-01-01 05:30:00,1.9817,1.98172,1.98157,1.98172,27098222.0
2008-01-01 05:32:00,1.98164,1.98173,1.98164,1.98173,3417008.0
2008-01-01 05:34:00,1.98169,1.98173,1.98164,1.98173,6609839.0
2008-01-01 05:36:00,1.9817,1.9817,1.98156,1.98167,12547505.0
2008-01-01 05:38:00,1.98172,1.98175,1.98166,1.98168,3518994.0
2008-01-01 05:40:00,1.98172,1.98175,1.98154,1.98154,15221892.0
2008-01-01 05:42:00,1.9817,1.98172,1.98157,1.98157,2991105.0
2008-01-01 05:44:00,1.98168,1.98172,1.98157,1.98167,5354016.0
2008-01-01 05:46:00,1.98169,1.98172,1.98166,1.98167,19432706.0
2008-01-01 05:48:00,1.98157,1.9817,1.98154,1.98169,9949014.0
2008-01-01 05:50:00,1.98164,1.98172,1.98164,1.98172,25924401.0
2008-01-01 05:52:00,1.98172,1.98172,1.98163,1.98163,3089489.0
2008-01-01 05:54:00,1.98174,1.98174,1.9814,1.98171,4772935.0
2008-01-01 05:56:00,1.98173,1.98174,1.98157,1.98164,1562570.0
2008-01-01 05:58:00,1.9816,1.98172,1.98155,1.98162,1967028.0
2008-01-01 06:00:00,1.9817,1.98175,1.98164,1.98175,11711887.0
2008-01-01 06:02:00,1.98174,1.98174,1.98167,1.98169,6242157.0
2008-01-01 06:04:00,1.98172,1.98172,1.98128,1.98172,4140036.0
2008-01-01 06:06:00,1.98174,1.98174,1.98165,1.98169,7007919.0
2008-01-01 06:08:00,1.9817,1.98175,1.98167,1.98167,1797478.0
2008-01-01 06:10:00,1.9817,1.9817,1.98154,1.98162,7450273.0
2008-01-01 06:12:00,1.98173,1.98173,1.98155,1.98155,58164558.0
2008-01-01 06:14:00,1.98167,1.98174,1.98164,1.98167,10221648.0
2008-01-01 06:16:00,1.9817,1.98172,1.98159,1.98167,3158478.0
2008-01-01 06:18:00,1.98155,1.98172,1.98155,1.98164,1435020.0
2008-01-01 06:20:00,1.9817,1.9817,1.98155,1.98169,4734246.0
2008-01-01 06:22:00,1.98169,1.98172,1.98162,1.9817,1803061.0
2008-01-01 06:24:00,1.98171,1.98171,1.98157,1.98164,3879798.0
2008-01-01 06:26:00,1.98171,1.98175,1.98167,1.98175,6412846.0
2008-01-01 06:28:00,1.9817,1.98172,1.9816,1.98164,4043571.0
2008-01-01 06:30:00,1.98163,1.98175,1.98159,1.98175,92009646.0
2008-01-01 06:32:00,1.98164,1.98172,1.98157,1.98168,7434619.0
2008-01-01 06:34:00,1.98174,1.98174,1.98155,1.98169,4252375.0
2008-01-01 06:36:00,1.98167,1.98172,1.98157,1.98169,11679891.0
2008-01-01 06:38:00,1.98159,1.98174,1.98157,1.98167,13148071.0
2008-01-01 06:40:00,1.98171,1.98174,1.98156,1.98162,1081433.0
2008-01-01 06:42:00,1.98172,1.98172,1.98155,1.9817,698140.0
2008-01-01 06:44:00,1.98172,1.98172,1.98156,1.98168,13241594.0
2008-01-01 06:46:00,1.98169,1.98174,1.98157,1.98167,6048646.0
2008-01-01 06:48:00,1.98164,1.98172,1.98155,1.9817,2848167.0
2008-01-01 06:50:00,1.98171,1.98172,1.98152,1.98167,4410093.0
2008-01-01 06:52:00,1.98171,1.98172,1.98167,1.98172,6523646.0
2008-01-01 06:54:00,1.98171,1.98171,1.98162,1.9817,16657721.0
2008-01-01 06:56:00,1.9817,1.98175,1.98167,1.98167,7522113.0
2008-01-01 06:58:00,1.98164,1.98172,1.98156,1.98164,2066760.0
2008-01-01 07:00:00,1.98167,1.98172,1.98162,1.98169,3973596.0
2008-01-01 07:02:00,1.9817,1.98172,1.9816,1.98164,1863116.0
2008-01-01 07:04:00,1.9817,1.98174,1.98162,1.98162,1117123.0
2008-01-01 07:06:00,1.98157,1.98172,1.98157,1.98169,10306942.0
2008-01-01 07:08:00,1.9817,1.98173,1.98157,1.98166,14637472.0
2008-01-01 07:10:00,1.98167,1.98171,1.98155,1.98155,24806360.0
2008-01-01 07:12:00,1.98169,1.98174,1.98154,1.98168,32762997.0
2008-01-01 07:14:00,1.98158,1.98172,1.98158,1.98167,1149468.0
2008-01-01 07:16:00,1.98171,1.98172,1.98155,1.98166,6568216.0
2008-01-01 07:18:00,1.98164,1.98172,1.98164,1.9817,4890345.0
2008-01-01 07:20:00,1.98175,1.98175,1.9816,1.9816,2517186.0
2008-01-01 07:22:00,1.9817,1.98175,1.98167,1.9817,4083186.0
2008-01-01 07:24:00,1.98159,1.98173,1.98159,1.98173,21946701.0
2008-01-01 07:26:00,1.98157,1.98174,1.98157,1.98171,8846705.0
2008-01-01 07:28:00,1.98168,1.98174,1.98157,1.98167,48239001.0
2008-01-01 07:30:00,1.98159,1.98172,1.98159,1.9817,2211942.0
2008-01-01 07:32:00,1.98169,1.9817,1.98164,1.9817,4671646.0
2008-01-01 07:34:00,1.98169,1.98172,1.9816,1.98167,3635084.0
2008-01-01 07:36:00,1.98164,1.9817,1.98164,1.98167,20297566.0
2008-01-01 07:38:00,1.98153,1.98172,1.98153,1.98167,1453676.0
2008-01-01 07:40:00,1.98169,1.98172,1.98157,1.98158,671598.0
2008-01-01 07:42:00,1.98172,1.98175,1.98164,1.98164,12190189.0
2008-01-01 07:44:00,1.98157,1.9817,1.98157,1.98165,11783614.0
2008-01-01 07:46:00,1.98174,1.98174,1.98156,1.98172,2181920.0
2008-01-01 07:48:00,1.98168,1.98172,1.98158,1.98158,500663.0
2008-01-01 07:50:00,1.98171,1.98174,1.98159,1.9817,19783291.0
2008-01-01 07:52:00,1.98159,1.98172,1.98154,1.98167,1663988.0
2008-01-01 07:54:00,1.98167,1.98172,1.98132,1.98171,7020892.0
2008-01-01 07:56:00,1.98167,1.98175,1.9816,1.98171,7643954.0
2008-01-01 07:58:00,1.9817,1.98172,1.98157,1.98169,1331642.0
2008-01-01 08:00:00,1.9817,1.98172,1.98165,1.98165,4433328.0
2008-01-01 08:02:00,1.98167,1.98173,1.98162,1.98162,3571959.0
2008-01-01 08:04:00,1.98167,1.98172,1.98165,1.98172,4028635.0
2008-01-01 08:06:00,1.9817,1.98174,1.9812,1.98167,714761.0
2008-01-01 08:08:00,1.98155,1.98174,1.98152,1.98167,3536432.0
2008-01-01 08:10:00,1.98173,1.98173,1.98162,1.9817,3367952.0
2008-01-01 08:12:00,1.98159,1.98175,1.98159,1.98169,4001799.0
2008-01-01 08:14:00,1.9816,1.9817,1.98155,1.98169,2210534.0
2008-01-01 08:16:00,1.98159,1.98173,1.98159,1.98169,15099656.0
2008-01-01 08:18:00,1.98167,1.98173,1.98153,1.98153,7084103.0
2008-01-01 08:20:00,1.98169,1.98174,1.98154,1.98154,4986824.0
2008-01-01 08:22:00,1.98168,1.98174,1.98152,1.98167,9602562.0
2008-01-01 08:24:00,1.98163,1.9817,1.98119,1.9817,1477464.0
2008-01-01 08:26:00,1.98169,1.98172,1.98162,1.98162,7052378.0
2008-01-01 08:28:00,1.98167,1.98172,1.98163,1.98163,6375369.0
2008-01-01 08:30:00,1.98165,1.98174,1.98157,1.98172,1300011.0
2008-01-01 08:32:00,1.98174,1.98174,1.98163,1.98167,2040835.0
2008-01-01 08:34:00,1.98167,1.98174,1.9816,1.98174,14481869.0
2008-01-01 08:36:00,1.98172,1.98174,1.9816,1.98169,17572689.0
2008-01-01 08:38:00,1.98174,1.98174,1.98164,1.9817,5428999.0
2008-01-01 08:40:00,1.98161,1.98174,1.98154,1.98167,2141621.0
2008-01-01 08:42:00,1.98157,1.9817,1.98131,1.98167,16000056.0
2008-01-01 08:44:00,1.9817,1.98175,1.9816,1.98171,2979794.0
2008-01-01 08:46:00,1.98156,1.9817,1.98132,1.98154,10555853.0
2008-01-01 08:48:00,1.98169,1.98172,1.98158,1.9817,16194030.0
2008-01-01 08:50:00,1.9817,1.9817,1.98164,1.98167,3338918.0
2008-01-01 08:52:00,1.98169,1.98172,1.9816,1.98167,5206739.0
2008-01-01 08:54:00,1.98172,1.98174,1.98155,1.98174,32785818.0
2008-01-01 08:56:00,1.9817,1.98171,1.98156,1.98171,15514571.0
2008-01-01 08:58:00,1.98169,1.98173,1.98162,1.98164,2712395.0
2008-01-01 09:00:00,1.98157,1.98171,1.98157,1.98169,6123925.0
2008-01-01 09:02:00,1.98167,1.98172,1.98163,1.98172,3714056.0
2008-01-01 09:04:00,1.9817,1.98172,1.98157,1.98172,5181180.0
2008-01-01 09:06:00,1.98157,1.98172,1.98157,1.98159,13515392.0
2008-01-01 09:08:00,1.98172,1.98172,1.98132,1.9817,8041109.0
2008-01-01 09:10:00,1.98156,1.9817,1.98149,1.98168,3164696.0
2008-01-01 09:12:00,1.98171,1.98172,1.98157,1.98172,6842848.0
2008-01-01 09:14:00,1.98172,1.98174,1.98157,1.98172,1956936.0
2008-01-01 09:16:00,1.98159,1.98175,1.9814,1.98157,22279926.0
2008-01-01 09:18:00,1.98171,1.98173,1.98164,1.98173,1363322.0
2008-01-01 09:20:00,1.98171,1.98174,1.98159,1.98172,3971842.0
2008-01-01 09:22:00,1.98168,1.98172,1.98159,1.98169,13309865.0
2008-01-01 09:24:00,1.98167,1.98172,1.9816,1.98169,19854899.0
2008-01-01 09:26:00,1.98169,1.98173,1.98157,1.9817,19365191.0
2008-01-01 09:28:00,1.9817,1.98172,1.98157,1.98157,4994432.0
2008-01-01 09:30:00,1.9817,1.9817,1.98167,1.98167,5754995.0
2008-01-01 09:32:00,1.98152,1.9817,1.98152,1.98169,800683.0
2008-01-01 09:34:00,1.98168,1.98169,1.98159,1.98169,9361643.0
2008-01-01 09:36:00,1.98172,1.98172,1.98167,1.98167,4219075.0
2008-01-01 09:38:00,1.98169,1.98172,1.9816,1.98172,765396.0
2008-01-01 09:40:00,1.98154,1.98176,1.98154,1.9817,16809243.0
2008-01-01 09:42:00,1.98168,1.98175,1.98166,1.98167,5632155.0
2008-01-01 09:44:00,1.9817,1.98173,1.98155,1.98167,2791946.0
2008-01-01 10:02:00,1.9817,1.98172,1.98157,1.9817,67464616.0
2008-01-01 10:04:00,1.98172,1.98172,1.98154,1.9817,6689378.0
2008-01-01 10:06:00,1.98168,1.98172,1.98166,1.98167,2828314.0
2008-01-01 10:08:00,1.98167,1.98172,1.98157,1.98168,9742128.0
2008-01-01 10:10:00,1.98167,1.98172,1.98166,1.98167,3614526.0
2008-01-01 10:12:00,1.9817,1.98172,1.98159,1.98162,24217182.0
2008-01-01 10:14:00,1.98163,1.98175,1.98159,1.98168,5961480.0
2008-01-01 10:16:00,1.98166,1.98172,1.98157,1.98157,2205644.0
2008-01-01 10:18:00,1.98169,1.98172,1.98165,1.9817,12286872.0
2008-01-01 10:20:00,1.9817,1.9817,1.98133,1.98133,2827500.0
2008-01-01 10:22:00,1.98162,1.98171,1.98149,1.98156,6018393.0
2008-01-01 10:24:00,1.98171,1.98171,1.98157,1.98168,1892942.0
2008-01-01 10:26:00,1.98167,1.98171,1.98131,1.98168,1583187.0
2008-01-01 10:28:00,1.9817,1.98172,1.98147,1.98168,9664141.0
2008-01-01 10:30:00,1.98168,1.98172,1.98132,1.98132,12957298.0
2008-01-01 10:32:00,1.98168,1.98172,1.98156,1.98169,11859900.0
2008-01-01 10:34:00,1.98167,1.98172,1.98157,1.9817,8132105.0
2008-01-01 10:36:00,1.98167,1.98174,1.98164,1.98168,26890443.0
2008-01-01 10:38:00,1.98166,1.98172,1.98159,1.98166,6932745.0
2008-01-01 10:40:00,1.9817,1.98172,1.98164,1.98164,13515417.0
2008-01-01 10:42:00,1.98172,1.98174,1.98152,1.98152,8670219.0
2008-01-01 10:44:00,1.98168,1.98172,1.98159,1.98167,4269222.0
2008-01-01 10:46:00,1.98165,1.98172,1.98157,1.98172,3697872.0
2008-01-01 10:48:00,1.98173,1.98173,1.98167,1.98172,876633.0
2008-01-01 10:50:00,1.98171,1.98171,1.98159,1.98166,3644351.0
2008-01-01 10:52:00,1.9816,1.98172,1.98027,1.98165,1467603.0
2008-01-01 10:54:00,1.98169,1.98172,1.98161,1.98166,13445582.0
2008-01-01 10:56:00,1.98167,1.98174,1.98154,1.98154,1894893.0
2008-01-01 10:58:00,1.98158,1.98172,1.98158,1.98167,1210920.0
2008-01-01 11:00:00,1.98169,1.9817,1.98167,1.9817,407625.0
2008-01-01 11:02:00,1.98169,1.98172,1.9816,1.98172,3313166.0
2008-01-01 11:04:00,1.98171,1.98172,1.98169,1.9817,5825278.0
2008-01-01 11:06:00,1.98167,1.98172,1.98165,1.98166,1954177.0
2008-01-01 11:08:00,1.98156,1.98174,1.98156,1.98157,5648048.0
2008-01-01 11:10:00,1.98169,1.98175,1.98165,1.98172,1487568.0
2008-01-01 11:12:00,1.98172,1.98174,1.98157,1.98158,28527768.0
2008-01-01 11:14:00,1.98172,1.98172,1.98152,1.98152,3636331.0
2008-01-01 11:16:00,1.98159,1.98172,1.98159,1.98169,8037142.0
2008-01-01 11:18:00,1.9816,1.98169,1.9814,1.98168,778045.0
2008-01-01 11:20:00,1.98169,1.98172,1.98157,1.98167,2162076.0
2008-01-01 11:22:00,1.98172,1.98174,1.98164,1.98174,26669296.0
2008-01-01 11:24:00,1.98167,1.98175,1.98164,1.9817,2537087.0
2008-01-01 11:26:00,1.98161,1.98172,1.98157,1.98172,13301055.0
2008-01-01 11:28:00,1.98171,1.98172,1.98166,1.98171,17762901.0
2008-01-01 11:30:00,1.98168,1.98171,1.98157,1.98157,3639654.0
2008-01-01 11:32:00,1.98173,1.98173,1.98159,1.98169,3664849.0
2008-01-01 11:34:00,1.98157,1.98173,1.98157,1.98173,5444766.0
2008-01-01 11:36:00,1.98167,1.98172,1.98157,1.98164,5462266.0
2008-01-01 11:38:00,1.98168,1.98172,1.98157,1.98169,10530631.0
2008-01-01 11:40:00,1.98167,1.9817,1.98162,1.98162,8372161.0
2008-01-01 11:42:00,1.98171,1.98172,1.98154,1.98169,4864319.0
2008-01-01 11:44:00,1.98175,1.98175,1.98166,1.98169,562980.0
2008-01-01 11:46:00,1.98157,1.98172,1.98157,1.98169,1981944.0
2008-01-01 11:48:00,1.98169,1.98172,1.98165,1.98167,18824569.0
2008-01-01 11:50:00,1.98169,1.98175,1.98165,1.98165,2584918.0
2008-01-01 11:52:00,1.98169,1.98172,1.98164,1.98164,1163099.0
2008-01-01 11:54:00,1.9817,1.98172,1.98132,1.9817,25599515.0
2008-01-01 11:56:00,1.9816,1.98173,1.98152,1.98165,11306759.0
2008-01-01 11:58:00,1.98168,1.98171,1.98157,1.98171,3318089.0
2008-01-01 12:00:00,1.98169,1.98172,1.98157,1.98172,3470136.0
2008-01-01 12:02:00,1.98172,1.98173,1.98167,1.98168,912120.0
2008-01-01 12:04:00,1.9817,1.98172,1.98157,1.98171,6659826.0
2008-01-01 12:06:00,1.9817,1.9817,1.98167,1.98169,8313879.0
2008-01-01 12:08:00,1.98159,1.98172,1.98156,1.98156,4763585.0
2008-01-01 12:10:00,1.9817,1.98173,1.98163,1.98173,2546898.0
2008-01-01 12:12:00,1.98175,1.98175,1.98146,1.98146,2133300.0
2008-01-01 12:14:00,1.98168,1.98172,1.98157,1.98171,20316632.0
2008-01-01 12:16:00,1.98159,1.98174,1.98157,1.98157,26187149.0
2008-01-01 12:18:00,1.98172,1.98172,1.98164,1.98171,1322617.0
2008-01-01 12:20:00,1.98168,1.98174,1.98165,1.98165,27140918.0
2008-01-01 12:22:00,1.9817,1.98172,1.98167,1.9817,15551683.0
2008-01-01 12:24:00,1.98169,1.98172,1.98153,1.98162,3638678.0
2008-01-01 12:26:00,1.98165,1.98172,1.98165,1.98169,1505130.0
2008-01-01 12:28:00,1.98161,1.98175,1.98154,1.98172,4570609.0
2008-01-01 12:30:00,1.98157,1.98172,1.98157,1.98165,10167955.0
2008-01-01 12:32:00,1.98157,1.98171,1.98157,1.98171,3735469.0
2008-01-01 12:34:00,1.98169,1.98174,1.98164,1.98164,14650757.0
2008-01-01 12:36:00,1.98173,1.98173,1.98155,1.98173,10491240.0
2008-01-01 12:38:00,1.98169,1.98172,1.98157,1.9817,1241008.0
2008-01-01 12:40:00,1.98167,1.9817,1.98158,1.98158,2035018.0
2008-01-01 12:42:00,1.98171,1.98171,1.98167,1.98171,10256576.0
2008-01-01 12:44:00,1.98167,1.98168,1.98165,1.98167,3857558.0
2008-01-01 12:46:00,1.98156,1.98174,1.98156,1.98171,1910354.0
2008-01-01 12:48:00,1.98152,1.98172,1.98152,1.98167,2064890.0
2008-01-01 12:50:00,1.98171,1.98172,1.9816,1.98169,1932949.0
2008-01-01 12:52:00,1.98167,1.98172,1.98154,1.98154,3564173.0
2008-01-01 12:54:00,1.98167,1.98172,1.98165,1.98169,1650303.0
2008-01-01 12:56:00,1.98157,1.98175,1.98157,1.98166,20276183.0
2008-01-01 12:58:00,1.98165,1.98172,1.98155,1.9817,7341807.0
2008-01-01 13:00:00,1.98157,1.98173,1.98157,1.9817,3669476.0
2008-01-01 13:02:00,1.98165,1.9817,1.98156,1.98156,1422013.0
2008-01-01 13:04:00,1.98171,1.98172,1.9816,1.9816,5173241.0
2008-01-01 13:06:00,1.98171,1.98172,1.98156,1.98156,3482613.0
2008-01-01 13:08:00,1.98167,1.98174,1.9816,1.98169,494417.0
2008-01-01 13:10:00,1.9817,1.9817,1.98155,1.9817,2505716.0
2008-01-01 13:12:00,1.98169,1.98172,1.98164,1.98164,1975670.0
2008-01-01 13:14:00,1.98172,1.98174,1.98161,1.9817,59488886.0
2008-01-01 13:16:00,1.9817,1.9817,1.98155,1.9817,22258345.0
2008-01-01 13:18:00,1.98171,1.98172,1.98164,1.9817,2051599.0
2008-01-01 13:20:00,1.98167,1.9817,1.98167,1.9817,7071539.0
2008-01-01 13:22:00,1.98171,1.98174,1.98162,1.98167,2724811.0
2008-01-01 13:24:00,1.98167,1.98175,1.98157,1.98168,985622.0
2008-01-01 13:26:00,1.98169,1.98172,1.98158,1.98172,8986692.0
2008-01-01 13:28:00,1.9817,1.98172,1.9816,1.98169,5591325.0
2008-01-01 13:30:00,1.98159,1.98172,1.98159,1.98169,4162351.0
2008-01-01 13:32:00,1.98139,1.98172,1.98139,1.98169,1607196.0
2008-01-01 13:34:00,1.98133,1.98172,1.98133,1.98169,5518319.0
2008-01-01 13:36:00,1.98172,1.98172,1.98159,1.9817,3364478.0
2008-01-01 13:38:00,1.98171,1.98171,1.98152,1.9817,6670775.0
2008-01-01 13:40:00,1.98169,1.98172,1.98158,1.98158,901614.0
2008-01-01 13:42:00,1.98164,1.98174,1.98132,1.98166,6431708.0
2008-01-01 13:44:00,1.98175,1.98175,1.98165,1.98169,15142911.0
2008-01-01 13:46:00,1.98166,1.98172,1.98157,1.9816,9072415.0
2008-01-01 13:48:00,1.98169,1.98172,1.98155,1.98157,2659378.0
2008-01-01 13:50:00,1.98169,1.98173,1.98159,1.98167,5141271.0
2008-01-01 13:52:00,1.98172,1.98172,1.98154,1.98169,59187459.0
2008-01-01 13:54:00,1.98168,1.98172,1.98159,1.98167,800813.0
2008-01-01 13:56:00,1.98174,1.98174,1.98157,1.98172,5296378.0
2008-01-01 13:58:00,1.98167,1.98172,1.98157,1.98171,23589346.0
2008-01-01 14:00:00,1.9817,1.98172,1.98162,1.9817,10066643.0
2008-01-01 14:02:00,1.98169,1.9817,1.98167,1.98169,6159450.0
2008-01-01 14:04:00,1.98172,1.98172,1.98157,1.9817,33677810.0
2008-01-01 14:08:00,1.98162,1.98172,1.98153,1.9817,1362154.0
2008-01-01 14:10:00,1.98171,1.98175,1.98152,1.98152,5476548.0
2008-01-01 14:12:00,1.98166,1.98174,1.98158,1.9817,2941578.0
2008-01-01 14:14:00,1.9817,1.98174,1.98164,1.98174,7887993.0
2008-01-01 14:16:00,1.98168,1.98174,1.98157,1.98164,3617811.0
2008-01-01 14:18:00,1.9817,1.98172,1.98152,1.98171,11044870.0
2008-01-01 14:20:00,1.98151,1.98172,1.98151,1.98163,5276569.0
2008-01-01 14:22:00,1.98161,1.98172,1.98157,1.98157,2752520.0
2008-01-01 14:24:00,1.98173,1.98174,1.98149,1.98157,3358215.0
2008-01-01 14:26:00,1.98172,1.98173,1.98164,1.98165,2771445.0
2008-01-01 14:28:00,1.98167,1.98172,1.98157,1.98167,45429656.0
2008-01-01 14:30:00,1.9817,1.98172,1.98157,1.98169,10146145.0
2008-01-01 14:32:00,1.98169,1.98172,1.9816,1.98168,13017731.0
2008-01-01 14:34:00,1.98169,1.98169,1.98157,1.98169,9037787.0
2008-01-01 14:36:00,1.98167,1.98169,1.98154,1.98169,10770766.0
2008-01-01 14:38:00,1.98169,1.98172,1.98156,1.98156,9116006.0
2008-01-01 14:40:00,1.98169,1.98175,1.98157,1.98175,6824162.0
2008-01-01 14:42:00,1.98169,1.98172,1.98157,1.98167,7885235.0
2008-01-01 14:44:00,1.9817,1.98172,1.98149,1.98149,11022040.0
2008-01-01 14:46:00,1.98169,1.98172,1.98157,1.98165,8296167.0
2008-01-01 14:48:00,1.98169,1.98172,1.98167,1.98169,21043945.0
2008-01-01 14:50:00,1.9817,1.98172,1.9816,1.98172,1342493.0
2008-01-01 14:52:00,1.98169,1.9817,1.98131,1.98166,7836005.0
2008-01-01 14:54:00,1.98171,1.98171,1.98157,1.98169,2069893.0
2008-01-01 14:56:00,1.98172,1.98173,1.98156,1.98156,16786950.0
2008-01-01 14:58:00,1.98156,1.98169,1.98156,1.98169,8550398.0
2008-01-01 15:00:00,1.98172,1.98172,1.98163,1.98169,4717181.0
2008-01-01 15:02:00,1.98172,1.98172,1.98157,1.98167,3274357.0
2008-01-01 15:04:00,1.98169,1.98173,1.98167,1.98173,6165838.0
2008-01-01 15:06:00,1.98172,1.98174,1.98159,1.98167,6125490.0
2008-01-01 15:08:00,1.98164,1.98175,1.98157,1.98167,6135219.0
2008-01-01 15:10:00,1.98167,1.98172,1.98148,1.98148,6274960.0
2008-01-01 15:12:00,1.98167,1.98169,1.98153,1.98169,41406467.0
2008-01-01 15:14:00,1.98172,1.98172,1.98156,1.98158,6193806.0
2008-01-01 15:16:00,1.98171,1.98172,1.98157,1.98172,1991814.0
2008-01-01 15:18:00,1.98172,1.98172,1.98155,1.9817,1949502.0
2008-01-01 15:20:00,1.98169,1.98172,1.98155,1.98169,7155324.0
2008-01-01 15:22:00,1.98167,1.98173,1.98157,1.98168,37310329.0
2008-01-01 15:24:00,1.9817,1.9817,1.98167,1.9817,2391624.0
2008-01-01 15:26:00,1.98174,1.98175,1.98157,1.98167,5670078.0
2008-01-01 15:28:00,1.98171,1.98172,1.9816,1.9817,7098340.0
2008-01-01 15:30:00,1.9817,1.98174,1.98157,1.98157,1774278.0
2008-01-01 15:32:00,1.98157,1.98172,1.98155,1.98166,4372782.0
2008-01-01 15:34:00,1.98169,1.98172,1.98169,1.9817,1500917.0
2008-01-01 15:36:00,1.98169,1.98172,1.9816,1.98172,16943959.0
2008-01-01 15:38:00,1.98167,1.98173,1.98163,1.98168,513100.0
2008-01-01 15:40:00,1.98164,1.98174,1.98159,1.98168,24641120.0
2008-01-01 15:42:00,1.98173,1.98173,1.98132,1.9817,19351751.0
2008-01-01 15:44:00,1.98157,1.98173,1.98157,1.98169,4740505.0
2008-01-01 15:46:00,1.98169,1.98172,1.98167,1.98169,3225011.0
2008-01-01 15:48:00,1.98166,1.98172,1.98166,1.98171,11963107.0
2008-01-01 15:50:00,1.98171,1.98172,1.98132,1.98167,3305866.0
2008-01-01 15:52:00,1.98175,1.98175,1.98157,1.98159,2230285.0
2008-01-01 15:54:00,1.98172,1.98173,1.9816,1.98172,1039437.0
2008-01-01 15:56:00,1.98167,1.98174,1.98157,1.98167,888999.0
2008-01-01 15:58:00,1.98164,1.98174,1.98157,1.98167,32900902.0
2008-01-01 16:00:00,1.98169,1.98172,1.9816,1.98169,18320408.0
2008-01-01 16:02:00,1.98162,1.98167,1.98154,1.98166,7899392.0
2008-01-01 16:04:00,1.98169,1.98172,1.98162,1.9817,7169826.0
2008-01-01 16:06:00,1.98171,1.98171,1.98167,1.98169,3948776.0
2008-01-01 16:08:00,1.9817,1.98172,1.98164,1.98169,1603699.0
2008-01-01 16:10:00,1.98157,1.98172,1.98157,1.98172,1268622.0
2008-01-01 16:12:00,1.98172,1.98173,1.98167,1.98173,4415922.0
2008-01-01 16:14:00,1.98172,1.98172,1.98132,1.98168,5581205.0
2008-01-01 16:16:00,1.98169,1.98175,1.98155,1.9817,4281707.0
2008-01-01 16:18:00,1.98174,1.98174,1.98169,1.98169,2291434.0
2008-01-01 16:20:00,1.98172,1.98172,1.98132,1.98167,2876428.0
2008-01-01 16:22:00,1.98162,1.98172,1.98157,1.98157,2721276.0
2008-01-01 16:24:00,1.98171,1.98174,1.98162,1.98174,7200368.0
2008-01-01 16:26:00,1.98172,1.98173,1.98154,1.9817,5889087.0
2008-01-01 16:28:00,1.9817,1.9817,1.98155,1.98169,14635578.0
2008-01-01 16:30:00,1.98167,1.98172,1.98162,1.98167,1594606.0
2008-01-01 16:32:00,1.98168,1.98174,1.98164,1.98169,4080634.0
2008-01-01 16:34:00,1.98168,1.98172,1.98159,1.98171,950046.0
2008-01-01 16:36:00,1.9816,1.98173,1.9816,1.98168,7469031.0
2008-01-01 16:38:00,1.98166,1.98173,1.98165,1.98173,1788006.0
2008-01-01 16:40:00,1.98171,1.98174,1.98167,1.98172,4135964.0
2008-01-01 16:42:00,1.9817,1.98172,1.98167,1.98169,2172444.0
2008-01-01 16:44:00,1.9817,1.98172,1.98157,1.98169,11260284.0
2008-01-01 16:46:00,1.98166,1.98173,1.98166,1.9817,2993401.0
2008-01-01 16:48:00,1.98172,1.98172,1.98159,1.98172,928162.0
2008-01-01 16:50:00,1.9817,1.98172,1.98147,1.98171,18020994.0
2008-01-01 16:52:00,1.9817,1.9817,1.98164,1.98169,5002644.0
2008-01-01 16:54:00,1.98154,1.98172,1.98154,1.98172,939649.0
2008-01-01 16:56:00,1.98167,1.98172,1.98162,1.98162,3271436.0
2008-01-01 16:58:00,1.98172,1.98175,1.98155,1.98167,2193960.0
2008-01-01 17:00:00,1.9817,1.98172,1.98164,1.98164,7277932.0
2008-01-01 17:02:00,1.9817,1.98175,1.98165,1.98167,10244129.0
2008-01-01 17:04:00,1.9817,1.9817,1.98132,1.98167,4333292.0
2008-01-01 17:06:00,1.98168,1.98172,1.98164,1.98165,11051374.0
2008-01-01 17:08:00,1.9817,1.98175,1.98164,1.98169,7168959.0
2008-01-01 17:10:00,1.98159,1.98172,1.98159,1.98169,5391550.0
2008-01-01 17:12:00,1.9817,1.98174,1.98167,1.98174,9053576.0
2008-01-01 17:14:00,1.98167,1.98172,1.98157,1.9816,19816107.0
2008-01-01 17:16:00,1.98172,1.98172,1.98157,1.98165,5807537.0
2008-01-01 17:18:00,1.98169,1.98172,1.98159,1.9817,14893692.0
2008-01-01 17:20:00,1.98164,1.98173,1.98164,1.98173,401314.0
2008-01-01 17:22:00,1.9817,1.98172,1.98169,1.98169,6736315.0
2008-01-01 17:24:00,1.98169,1.9817,1.98157,1.9817,4012942.0
2008-01-01 17:26:00,1.98169,1.98172,1.98161,1.98167,962285.0
2008-01-01 17:28:00,1.98165,1.98171,1.98159,1.98171,14095512.0
2008-01-01 17:30:00,1.98171,1.98171,1.98164,1.98167,11552279.0
2008-01-01 17:32:00,1.9817,1.98172,1.98156,1.98172,18064961.0
2008-01-01 17:34:00,1.98167,1.98173,1.98147,1.98168,1847267.0
2008-01-01 17:36:00,1.9817,1.98175,1.98157,1.98157,16556989.0
2008-01-01 17:38:00,1.98172,1.98172,1.98169,1.98169,12634089.0
2008-01-01 17:40:00,1.98167,1.98169,1.98147,1.98169,5615718.0
2008-01-01 17:42:00,1.98169,1.98171,1.98167,1.98167,8963050.0
2008-01-01 17:44:00,1.98172,1.98172,1.98157,1.9817,6005796.0
2008-01-01 17:46:00,1.98168,1.98174,1.98161,1.98161,1370766.0
2008-01-01 17:48:00,1.98169,1.98172,1.98024,1.9817,6287196.0
2008-01-01 17:50:00,1.98157,1.98172,1.98155,1.98167,2996360.0
2008-01-01 17:52:00,1.98171,1.98171,1.98157,1.98157,21259975.0
2008-01-01 17:54:00,1.98163,1.98169,1.98163,1.98169,3507938.0
2008-01-01 17:56:00,1.98163,1.98171,1.98156,1.98156,3862553.0
2008-01-01 17:58:00,1.98152,1.98171,1.98152,1.98165,3005899.0
2008-01-01 18:00:00,1.98166,1.98171,1.98146,1.98158,9254149.0
2008-01-01 18:02:00,1.98171,1.98171,1.98152,1.98152,5569298.0
2008-01-01 18:04:00,1.98171,1.98171,1.98154,1.98166,10157825.0
2008-01-01 18:06:00,1.98173,1.98173,1.98156,1.98168,10318501.0
2008-01-01 18:08:00,1.98166,1.98171,1.98146,1.98156,8364260.0
2008-01-01 18:10:00,1.98171,1.98171,1.98156,1.98165,15720288.0
2008-01-01 18:12:00,1.98168,1.98171,1.98155,1.98162,21389362.0
2008-01-01 18:14:00,1.98172,1.98172,1.98158,1.98167,5810765.0
2008-01-01 18:16:00,1.98169,1.98169,1.98154,1.98167,7422061.0
2008-01-01 18:18:00,1.98166,1.98169,1.98156,1.98167,11851929.0
2008-01-01 18:20:00,1.98169,1.98169,1.98156,1.98162,8086061.0
2008-01-01 18:22:00,1.98164,1.98171,1.98154,1.98154,8208217.0
2008-01-01 18:24:00,1.98167,1.98169,1.98161,1.98161,5659348.0
2008-01-01 18:26:00,1.98164,1.9817,1.98154,1.98168,495345.0
2008-01-01 18:28:00,1.98167,1.98169,1.98156,1.98169,7030066.0
2008-01-01 18:30:00,1.98157,1.98169,1.98154,1.98154,4571334.0
2008-01-01 18:32:00,1.98164,1.98169,1.98154,1.98169,6300036.0
2008-01-01 18:34:00,1.98156,1.9817,1.98156,1.98169,7147513.0
2008-01-01 18:36:00,1.98166,1.98169,1.98144,1.98144,12416597.0
2008-01-01 18:38:00,1.98166,1.98167,1.98154,1.98154,3752997.0
2008-01-01 18:40:00,1.98166,1.98171,1.98154,1.98164,2631813.0
2008-01-01 18:42:00,1.98166,1.98166,1.98151,1.98166,2492882.0
2008-01-01 18:44:00,1.98166,1.98169,1.98149,1.98162,7426426.0
2008-01-01 18:46:00,1.98159,1.9817,1.98154,1.98164,6376535.0
2008-01-01 18:48:00,1.98156,1.98169,1.98156,1.98157,14693189.0
2008-01-01 18:50:00,1.98167,1.98171,1.98161,1.98168,4728606.0
2008-01-01 18:52:00,1.98164,1.98167,1.98161,1.98167,9905866.0
2008-01-01 18:54:00,1.98167,1.98169,1.98152,1.98161,3839073.0
2008-01-01 18:56:00,1.98163,1.98167,1.98154,1.98164,1890133.0
2008-01-01 18:58:00,1.98166,1.98169,1.98153,1.98166,5228697.0
2008-01-01 19:00:00,1.98169,1.98172,1.98154,1.98167,5793675.0
2008-01-01 19:02:00,1.98156,1.98171,1.98153,1.98169,7544220.0
2008-01-01 19:04:00,1.98164,1.98167,1.98162,1.98162,5993817.0
2008-01-01 19:06:00,1.98169,1.9817,1.98155,1.98164,8824653.0
2008-01-01 19:08:00,1.98164,1.98169,1.98156,1.98165,2935416.0
2008-01-01 19:10:00,1.98167,1.98167,1.98154,1.98166,1648475.0
2008-01-01 19:12:00,1.9817,1.9817,1.98162,1.98164,9227236.0
2008-01-01 19:14:00,1.98164,1.98169,1.98164,1.98168,858209.0
2008-01-01 19:16:00,1.98161,1.98171,1.98154,1.98169,9239719.0
2008-01-01 19:18:00,1.98164,1.98173,1.98154,1.98173,4751039.0
2008-01-01 19:20:00,1.98166,1.98169,1.98159,1.98169,6336679.0
2008-01-01 19:22:00,1.98169,1.98169,1.98164,1.98164,5542245.0
2008-01-01 19:24:00,1.98164,1.98167,1.98116,1.98164,43272393.0
2008-01-01 19:26:00,1.98166,1.98169,1.98154,1.98154,2848255.0
2008-01-01 19:28:00,1.9817,1.98172,1.98161,1.98164,5598723.0
2008-01-01 19:30:00,1.98167,1.98167,1.98159,1.98163,15962795.0
2008-01-01 19:32:00,1.98169,1.98169,1.98157,1.98159,12125992.0
2008-01-01 19:34:00,1.98162,1.98169,1.98126,1.98165,18646327.0
2008-01-01 19:36:00,1.98169,1.98169,1.98153,1.98153,4470296.0
2008-01-01 19:38:00,1.98157,1.98169,1.98157,1.98166,13513829.0
2008-01-01 19:40:00,1.98164,1.98167,1.98161,1.98166,2227834.0
2008-01-01 19:42:00,1.98166,1.98169,1.98153,1.98164,4070563.0
2008-01-01 19:44:00,1.98164,1.98167,1.98153,1.98167,2955648.0
2008-01-01 19:46:00,1.98166,1.98169,1.98154,1.98166,4447584.0
2008-01-01 19:48:00,1.98164,1.9817,1.98154,1.98164,3504910.0
2008-01-01 19:50:00,1.98169,1.98169,1.98154,1.98159,973196.0
2008-01-01 19:52:00,1.98164,1.98169,1.98161,1.98166,6469275.0
2008-01-01 19:54:00,1.98166,1.98171,1.98162,1.98162,3652948.0
2008-01-01 19:56:00,1.98171,1.98171,1.98154,1.98164,8021731.0
2008-01-01 19:58:00,1.98155,1.98169,1.98155,1.98169,3692685.0
2008-01-01 20:00:00,1.98153,1.98169,1.98153,1.98169,4764592.0
2008-01-01 20:02:00,1.98161,1.98169,1.9815,1.98169,8934793.0
2008-01-01 20:04:00,1.98169,1.98169,1.98149,1.98164,6172294.0
2008-01-01 20:06:00,1.98164,1.98167,1.98154,1.98164,21602965.0
2008-01-01 20:08:00,1.98164,1.98172,1.98154,1.98162,6994964.0
2008-01-01 20:10:00,1.98168,1.98171,1.98162,1.98171,31996208.0
2008-01-01 20:12:00,1.98169,1.98169,1.98154,1.98156,2159062.0
2008-01-01 20:14:00,1.98169,1.98169,1.9816,1.9816,14416232.0
2008-01-01 20:16:00,1.98166,1.98172,1.98154,1.98166,15609255.0
2008-01-01 20:17:00,1.98164,1.98166,1.98157,1.98164,6035815.0
2008-01-01 20:18:00,1.98167,1.98169,1.98156,1.98167,14438245.0
2008-01-01 20:20:00,1.98165,1.9817,1.98154,1.9817,1556614.0
2008-01-01 20:22:00,1.98166,1.98167,1.98154,1.98165,17241567.0
2008-01-01 20:23:00,1.98164,1.98171,1.98116,1.98154,5967556.0
2008-01-01 20:24:00,1.98155,1.98172,1.98155,1.98164,8579371.0
2008-01-01 20:26:00,1.98169,1.98169,1.98163,1.98163,1481010.0
2008-01-01 20:28:00,1.98166,1.98169,1.98157,1.98166,4922689.0
2008-01-01 20:30:00,1.98162,1.98169,1.98152,1.98167,8132784.0
2008-01-01 20:31:00,1.98169,1.9817,1.98156,1.98166,1171912.0
2008-01-01 20:32:00,1.98166,1.98171,1.98129,1.98151,24848528.0
2008-01-01 20:34:00,1.98167,1.98169,1.98163,1.98169,2356080.0
2008-01-01 20:35:00,1.98164,1.98171,1.98159,1.98169,21495569.0
2008-01-01 20:36:00,1.98162,1.98169,1.98161,1.98169,3123245.0
2008-01-01 20:37:00,1.98161,1.98169,1.98154,1.98166,19709958.0
2008-01-01 20:38:00,1.98164,1.98169,1.98144,1.98166,2685114.0
2008-01-01 20:40:00,1.98169,1.98169,1.9816,1.9816,18792727.0
2008-01-01 20:42:00,1.98163,1.98167,1.98163,1.98167,3590540.0
2008-01-01 20:44:00,1.98159,1.98171,1.98157,1.98169,992898.0
2008-01-01 20:46:00,1.98167,1.98171,1.98155,1.98168,7008630.0
2008-01-01 20:48:00,1.98166,1.98171,1.98156,1.98161,320803.0
2008-01-01 20:50:00,1.98167,1.9817,1.98163,1.9817,2422995.0
2008-01-01 20:52:00,1.98161,1.98169,1.98152,1.98166,6967859.0
2008-01-01 20:53:00,1.98167,1.98169,1.98152,1.98152,8039126.0
2008-01-01 20:54:00,1.98161,1.98171,1.98161,1.98169,3767457.0
2008-01-01 20:55:00,1.98164,1.98171,1.98151,1.98171,1161958.0
2008-01-01 20:56:00,1.98166,1.98169,1.98146,1.98166,8735148.0
2008-01-01 20:58:00,1.98164,1.9817,1.98154,1.9817,9182645.0
2008-01-01 20:59:00,1.98169,1.98169,1.98126,1.98169,9060243.0
2008-01-01 21:00:00,1.98167,1.98169,1.98166,1.98169,7488927.0
2008-01-01 21:01:00,1.98164,1.98169,1.98021,1.98164,11989801.0
2008-01-01 21:02:00,1.98161,1.98169,1.98116,1.98167,3168901.0
2008-01-01 21:04:00,1.98169,1.98169,1.98151,1.98151,898277.0
2008-01-01 21:06:00,1.98164,1.98169,1.98154,1.98169,3933164.0
2008-01-01 21:08:00,1.98164,1.98168,1.98153,1.98154,4868685.0
2008-01-01 21:10:00,1.98166,1.98172,1.98157,1.98164,6725815.0
2008-01-01 21:11:00,1.98154,1.98171,1.98154,1.98169,877760.0
2008-01-01 21:12:00,1.98169,1.98171,1.98149,1.98161,29860774.0
2008-01-01 21:13:00,1.98168,1.98169,1.98156,1.98156,11090518.0
2008-01-01 21:14:00,1.98169,1.98169,1.98157,1.98169,14575709.0
2008-01-01 21:16:00,1.98169,1.98169,1.98161,1.98166,3169637.0
2008-01-01 21:18:00,1.98163,1.98167,1.98152,1.98164,6436418.0
2008-01-01 21:20:00,1.98157,1.98171,1.98157,1.98166,13750706.0
2008-01-01 21:22:00,1.98171,1.98171,1.98163,1.98164,7395095.0
2008-01-01 21:24:00,1.98167,1.98171,1.98154,1.98171,13151514.0
2008-01-01 21:26:00,1.98166,1.98167,1.98162,1.98167,16349670.0
2008-01-01 21:28:00,1.98149,1.98169,1.98149,1.98149,7223189.0
2008-01-01 21:30:00,1.98156,1.98169,1.98128,1.98165,21152693.0
2008-01-01 21:32:00,1.98154,1.9817,1.98154,1.98163,29169913.0
2008-01-01 21:34:00,1.98159,1.98169,1.98159,1.98169,4202109.0
2008-01-01 21:36:00,1.98159,1.98169,1.98159,1.98167,1920079.0
2008-01-01 21:37:00,1.98169,1.98172,1.98164,1.98164,4701011.0
2008-01-01 21:38:00,1.98164,1.98169,1.98161,1.98169,4196685.0
2008-01-01 21:40:00,1.98167,1.98171,1.98159,1.98165,3210146.0
2008-01-01 21:42:00,1.98169,1.98169,1.98153,1.98153,677385.0
2008-01-01 21:44:00,1.98137,1.98171,1.98137,1.98171,4590929.0
2008-01-01 21:46:00,1.98164,1.98167,1.98153,1.98153,12475223.0
2008-01-01 21:48:00,1.98169,1.98169,1.9816,1.98167,15378246.0
2008-01-01 21:50:00,1.98154,1.98172,1.98154,1.98166,9289894.0
2008-01-01 21:52:00,1.98169,1.98169,1.98129,1.98164,7780255.0
2008-01-01 21:54:00,1.98162,1.98162,1.98162,1.98162,1086930.0
2008-01-01 21:56:00,1.98161,1.98169,1.98154,1.98168,10299816.0
2008-01-01 21:58:00,1.98169,1.98169,1.98154,1.98166,1691236.0
2008-01-01 22:00:00,1.9816,1.98169,1.9816,1.98162,12463805.0
2008-01-01 22:02:00,1.98151,1.98171,1.98151,1.98161,6555959.0
2008-01-01 22:04:00,1.98166,1.98171,1.98152,1.98169,1428356.0
2008-01-01 22:06:00,1.98167,1.98169,1.98149,1.98164,2425458.0
2008-01-01 22:08:00,1.98169,1.98169,1.98154,1.98169,5164073.0
2008-01-01 22:10:00,1.98164,1.98172,1.98153,1.98165,9657832.0
2008-01-01 22:12:00,1.98164,1.98169,1.98164,1.98164,23782873.0
2008-01-01 22:14:00,1.98169,1.9817,1.98155,1.98165,9098504.0
2008-01-01 22:16:00,1.98154,1.98167,1.98154,1.98164,12140826.0
2008-01-01 22:18:00,1.98169,1.98169,1.98154,1.98164,7839558.0
2008-01-01 22:20:00,1.98154,1.98169,1.98154,1.98167,15582910.0
2008-01-01 22:22:00,1.9816,1.98169,1.98156,1.98161,7089017.0
2008-01-01 22:24:00,1.98166,1.9817,1.98157,1.98163,20242014.0
2008-01-01 22:26:00,1.98167,1.98167,1.98154,1.98164,12031139.0
2008-01-01 22:28:00,1.98166,1.98169,1.98162,1.98162,19071089.0
2008-01-01 22:30:00,1.98168,1.98172,1.98166,1.98167,5096888.0
2008-01-01 22:32:00,1.98168,1.98169,1.98156,1.98161,3806729.0
2008-01-01 22:34:00,1.98169,1.98169,1.98116,1.98116,17858068.0
2008-01-01 22:36:00,1.98164,1.9817,1.98156,1.98156,15180493.0
2008-01-01 22:38:00,1.98164,1.98172,1.98153,1.98153,8332690.0
2008-01-01 22:40:00,1.98153,1.98166,1.98153,1.98166,3618026.0
2008-01-01 22:42:00,1.98165,1.9817,1.98156,1.98165,14432904.0
2008-01-01 22:44:00,1.98165,1.98171,1.98153,1.98153,11772717.0
2008-01-01 22:46:00,1.98168,1.98168,1.98153,1.98165,25351279.0
2008-01-01 22:48:00,1.9816,1.98169,1.9816,1.98168,15733681.0
2008-01-01 22:50:00,1.98167,1.98168,1.98158,1.98158,4547934.0
2008-01-01 22:52:00,1.98166,1.98166,1.98155,1.98166,3801917.0
2008-01-01 22:54:00,1.98168,1.98171,1.98128,1.9817,14403463.0
2008-01-01 22:56:00,1.9816,1.98168,1.98124,1.98124,3119914.0
2008-01-01 22:58:00,1.98165,1.98168,1.98163,1.98166,12292532.0
2008-01-01 23:00:00,1.98151,1.98171,1.98151,1.98165,5513444.0
2008-01-01 23:02:00,1.98163,1.98169,1.98153,1.98153,4625928.0
2008-01-01 23:04:00,1.98163,1.9817,1.98161,1.98166,5591647.0
2008-01-01 23:06:00,1.98156,1.9817,1.98154,1.9816,7750620.0
2008-01-01 23:08:00,1.98165,1.98169,1.98153,1.98153,6036750.0
2008-01-01 23:10:00,1.98168,1.98168,1.98153,1.98168,1228768.0
2008-01-01 23:11:00,1.98168,1.98168,1.9816,1.9816,9295076.0
2008-01-01 23:12:00,1.98166,1.98166,1.98166,1.98166,1174063.0
2008-01-01 23:14:00,1.98161,1.98168,1.98155,1.98168,4333384.0
2008-01-01 23:15:00,1.98166,1.98168,1.9816,1.98168,7192247.0
2008-01-01 23:16:00,1.98163,1.98163,1.98163,1.98163,284187.0
2008-01-01 23:17:00,1.98167,1.98167,1.9816,1.98163,5658750.0
2008-01-01 23:18:00,1.98165,1.98169,1.98153,1.98153,6644206.0
2008-01-01 23:19:00,1.98157,1.98166,1.98153,1.98166,3264132.0
2008-01-01 23:20:00,1.98161,1.98168,1.9815,1.98153,4314050.0
2008-01-01 23:21:00,1.98168,1.98168,1.98151,1.98165,6135858.0
2008-01-01 23:22:00,1.98156,1.98163,1.98156,1.98163,3580780.0
2008-01-01 23:24:00,1.98143,1.98171,1.98143,1.98163,3815327.0
2008-01-01 23:26:00,1.98168,1.98169,1.98165,1.98169,3109764.0
2008-01-01 23:28:00,1.98154,1.98169,1.98124,1.98169,9030825.0
2008-01-01 23:30:00,1.98161,1.98168,1.98157,1.98168,5454998.0
2008-01-01 23:32:00,1.98168,1.98168,1.98143,1.98166,3155802.0
2008-01-01 23:34:00,1.98167,1.98168,1.98153,1.98168,4794811.0
2008-01-01 23:36:00,1.98168,1.98168,1.9815,1.98155,6983620.0
2008-01-01 23:38:00,1.98166,1.98168,1.98023,1.98168,8230107.0
2008-01-01 23:40:00,1.98163,1.98171,1.98153,1.98165,12491353.0
2008-01-01 23:42:00,1.98165,1.9817,1.9816,1.98168,2211994.0
2008-01-01 23:44:00,1.98161,1.98168,1.98155,1.9816,3111968.0
2008-01-01 23:45:00,1.9816,1.98168,1.9815,1.98168,6824273.0
2008-01-01 23:46:00,1.98165,1.98168,1.98152,1.98168,8275697.0
2008-01-01 23:47:00,1.98163,1.9817,1.98156,1.98165,22439298.0
2008-01-01 23:48:00,1.98169,1.98169,1.98135,1.98165,8887583.0
2008-01-01 23:50:00,1.98168,1.98168,1.98166,1.98166,2359009.0
2008-01-01 23:52:00,1.98165,1.98166,1.98143,1.98166,2421141.0
2008-01-01 23:54:00,1.9817,1.9817,1.98153,1.98163,2399445.0
2008-01-01 23:56:00,1.98165,1.98168,1.98155,1.98168,9326434.0
2008-01-01 23:58:00,1.98155,1.98168,1.98155,1.9816,14897416.0
2008-01-01 23:59:00,1.9816,1.98168,1.98156,1.98168,4563604.0
2008-01-02 00:00:00,1.98168,1.98168,1.9816,1.98163,11679608.0
2008-01-02 00:01:00,1.98168,1.98168,1.98152,1.98166,3646728.0
2008-01-02 00:02:00,1.98167,1.98167,1.98152,1.98166,10011038.0
2008-01-02 00:04:00,1.9817,1.98171,1.98159,1.98167,15800155.0
2008-01-02 00:06:00,1.98169,1.98169,1.98162,1.98167,4558023.0
2008-01-02 00:07:00,1.98166,1.98171,1.98159,1.98169,4498621.0
2008-01-02 00:08:00,1.98169,1.9817,1.98154,1.98164,6435532.0
2008-01-02 00:09:00,1.98164,1.98172,1.98125,1.98156,5569676.0
2008-01-02 00:10:00,1.98169,1.98169,1.98154,1.98169,2427605.0
2008-01-02 00:11:00,1.98169,1.9817,1.98162,1.98162,7052781.0
2008-01-02 00:12:00,1.98165,1.98168,1.98155,1.98167,1904729.0
2008-01-02 00:13:00,1.98167,1.9817,1.98163,1.9817,8921231.0
2008-01-02 00:14:00,1.98165,1.9817,1.98157,1.98163,5887876.0
2008-01-02 00:15:00,1.98165,1.9817,1.98138,1.9817,6785720.0
2008-01-02 00:16:00,1.98172,1.98173,1.98152,1.98168,4932099.0
2008-01-02 00:17:00,1.98162,1.98173,1.98161,1.98167,1813115.0
2008-01-02 00:18:00,1.98167,1.98171,1.98155,1.98155,7996138.0
2008-01-02 00:19:00,1.98165,1.98167,1.98155,1.98167,4574997.0
2008-01-02 00:20:00,1.98166,1.9817,1.98162,1.98162,1209230.0
2008-01-02 00:21:00,1.98169,1.98169,1.98152,1.98167,6227195.0
2008-01-02 00:22:00,1.98165,1.9817,1.98022,1.98166,15717998.0
2008-01-02 00:24:00,1.98145,1.98173,1.98145,1.98165,2014054.0
2008-01-02 00:26:00,1.98168,1.98171,1.98167,1.98171,1683238.0
2008-01-02 00:27:00,1.98168,1.98172,1.98162,1.98162,6316117.0
2008-01-02 00:28:00,1.98156,1.98172,1.98126,1.98126,12464062.0
2008-01-02 00:29:00,1.9817,1.98172,1.9813,1.98171,12815431.0
2008-01-02 00:30:00,1.98165,1.98168,1.98162,1.98166,10315936.0
2008-01-02 00:31:00,1.98169,1.9817,1.98165,1.98167,3018768.0
2008-01-02 00:32:00,1.98169,1.98169,1.98145,1.98168,2202724.0
2008-01-02 00:33:00,1.98167,1.98171,1.98153,1.98166,2039139.0
2008-01-02 00:34:00,1.98167,1.9817,1.98157,1.98168,2022638.0
2008-01-02 00:36:00,1.98163,1.98163,1.98163,1.98163,24419.0
2008-01-02 00:37:00,1.98165,1.9817,1.98161,1.98161,14750465.0
2008-01-02 00:38:00,1.98163,1.98171,1.98153,1.98165,13783127.0
2008-01-02 00:40:00,1.98165,1.98174,1.98156,1.98168,19226320.0
2008-01-02 00:42:00,1.98158,1.98168,1.98131,1.98167,3090703.0
2008-01-02 00:44:00,1.98163,1.98171,1.98158,1.98163,5294067.0
2008-01-02 00:46:00,1.98168,1.98171,1.98155,1.98171,11086437.0
2008-01-02 00:47:00,1.98166,1.98173,1.98159,1.98169,16200985.0
2008-01-02 00:48:00,1.98172,1.98172,1.98138,1.98168,9161973.0
2008-01-02 00:49:00,1.98174,1.98174,1.98158,1.98158,4690921.0
2008-01-02 00:50:00,1.98164,1.98174,1.98155,1.98174,3432903.0
2008-01-02 00:51:00,1.98169,1.98174,1.98159,1.98162,11383488.0
2008-01-02 00:52:00,1.98162,1.98169,1.98162,1.98166,27306223.0
2008-01-02 00:54:00,1.98166,1.98173,1.98156,1.98165,9973120.0
2008-01-02 00:55:00,1.98171,1.98171,1.98156,1.98163,18023914.0
2008-01-02 00:56:00,1.98172,1.98172,1.98156,1.98165,11351923.0
2008-01-02 00:57:00,1.98162,1.98171,1.98162,1.98169,2931565.0
2008-01-02 00:58:00,1.98158,1.98171,1.98158,1.98163,17418019.0
2008-01-02 00:59:00,1.98173,1.98173,1.98118,1.98118,1856294.0
2008-01-02 01:00:00,1.98156,1.98173,1.98156,1.98167,10689167.0
2008-01-02 01:01:00,1.98172,1.98173,1.98157,1.98173,6020955.0
2008-01-02 01:02:00,1.98166,1.98172,1.98156,1.98169,9223173.0
2008-01-02 01:03:00,1.98175,1.98175,1.98167,1.98167,1353348.0
2008-01-02 01:04:00,1.9817,1.98172,1.98164,1.98169,17684827.0
2008-01-02 01:05:00,1.98167,1.98175,1.98119,1.98172,10840349.0
2008-01-02 01:06:00,1.98167,1.98172,1.98152,1.98165,6892143.0
2008-01-02 01:07:00,1.98162,1.98171,1.98162,1.98171,3748370.0
2008-01-02 01:08:00,1.98174,1.98174,1.98132,1.98172,15757243.0
2008-01-02 01:09:00,1.98159,1.98172,1.98159,1.98171,9093849.0
2008-01-02 01:10:00,1.98172,1.98175,1.98157,1.9817,5152408.0
2008-01-02 01:11:00,1.98159,1.9817,1.98154,1.9817,13594789.0
2008-01-02 01:12:00,1.98169,1.98169,1.98162,1.98169,1072198.0
2008-01-02 01:13:00,1.98172,1.98175,1.98157,1.98175,2674494.0
2008-01-02 01:14:00,1.98174,1.98174,1.98157,1.98167,24768128.0
2008-01-02 01:15:00,1.98164,1.98172,1.98156,1.98156,13770092.0
2008-01-02 01:16:00,1.98169,1.98172,1.98164,1.98172,5632889.0
2008-01-02 01:17:00,1.98169,1.98172,1.98132,1.98172,9989080.0
2008-01-02 01:18:00,1.98132,1.98175,1.98132,1.98167,7352937.0
2008-01-02 01:19:00,1.98168,1.98172,1.98154,1.98172,16447576.0
2008-01-02 01:20:00,1.98172,1.98172,1.98154,1.98154,16496624.0
2008-01-02 01:21:00,1.98174,1.98175,1.98167,1.98167,19406457.0
2008-01-02 01:22:00,1.98172,1.98174,1.98159,1.9817,2498099.0
2008-01-02 01:23:00,1.98172,1.98174,1.98164,1.98169,5708774.0
2008-01-02 01:24:00,1.98167,1.98172,1.98159,1.98172,9927706.0
2008-01-02 01:25:00,1.9817,1.9817,1.98157,1.9817,12399869.0
2008-01-02 01:26:00,1.9817,1.98173,1.98167,1.98172,3090775.0
2008-01-02 01:27:00,1.98167,1.98172,1.98154,1.9817,3848399.0
2008-01-02 01:28:00,1.98158,1.98172,1.98154,1.98171,5374117.0
2008-01-02 01:29:00,1.98172,1.98172,1.98161,1.98162,8233955.0
2008-01-02 01:30:00,1.98167,1.98173,1.98157,1.98169,41433165.0
2008-01-02 01:31:00,1.98167,1.98172,1.98164,1.98164,19586725.0
2008-01-02 01:32:00,1.98172,1.98173,1.98147,1.98173,15983015.0
2008-01-02 01:33:00,1.98158,1.98172,1.98158,1.98167,9438305.0
2008-01-02 01:34:00,1.98169,1.98172,1.98157,1.98162,11329151.0
2008-01-02 01:35:00,1.98157,1.98172,1.98157,1.98172,4235362.0
2008-01-02 01:36:00,1.98172,1.98172,1.98172,1.98172,1038537.0
2008-01-02 01:37:00,1.98157,1.98174,1.98025,1.98025,3982586.0
2008-01-02 01:38:00,1.98169,1.9817,1.98157,1.98163,7511450.0
2008-01-02 01:39:00,1.98167,1.98172,1.98157,1.9817,1010110.0
2008-01-02 01:40:00,1.9817,1.98173,1.98169,1.98169,4427133.0
2008-01-02 01:41:00,1.98164,1.98174,1.98154,1.9817,9086997.0
2008-01-02 01:42:00,1.98167,1.98172,1.98161,1.98167,13959592.0
2008-01-02 01:43:00,1.9817,1.98174,1.98165,1.98169,17164294.0
2008-01-02 01:44:00,1.9817,1.98173,1.98165,1.98167,4752715.0
2008-01-02 01:45:00,1.98167,1.98172,1.98164,1.98169,5028882.0
2008-01-02 01:46:00,1.98164,1.98174,1.98164,1.98172,2741445.0
2008-01-02 01:48:00,1.98167,1.98172,1.98162,1.98169,2671224.0
2008-01-02 01:49:00,1.98171,1.98171,1.98157,1.98169,3530880.0
2008-01-02 01:50:00,1.98164,1.98175,1.98164,1.98169,3584760.0
2008-01-02 01:51:00,1.98167,1.98174,1.98167,1.98171,31727230.0
2008-01-02 01:52:00,1.98157,1.98175,1.98157,1.98169,8690313.0
2008-01-02 01:53:00,1.98172,1.98172,1.9816,1.98171,13724110.0
2008-01-02 01:54:00,1.98168,1.98172,1.98157,1.98172,2268374.0
2008-01-02 01:55:00,1.98172,1.98172,1.98159,1.98172,1812887.0
2008-01-02 01:56:00,1.98168,1.98172,1.98157,1.98167,10378050.0
2008-01-02 01:57:00,1.9816,1.98174,1.9815,1.9817,11176692.0
2008-01-02 01:58:00,1.98167,1.98172,1.98167,1.98168,20142938.0
2008-01-02 01:59:00,1.98167,1.9817,1.98157,1.9817,8885795.0
2008-01-02 02:00:00,1.97251,1.97386,1.97249,1.97386,8632851.0
2008-01-02 02:01:00,1.97413,1.97441,1.97413,1.97439,21076633.0
2008-01-02 02:02:00,1.97441,1.97441,1.97398,1.97398,11204703.0
2008-01-02 02:03:00,1.97399,1.97399,1.97327,1.97327,9823978.0
2008-01-02 02:04:00,1.97319,1.97319,1.9729,1.97292,1959667.0
2008-01-02 02:05:00,1.97283,1.97283,1.97253,1.97266,2336603.0
2008-01-02 02:06:00,1.97271,1.97286,1.9727,1.97286,13032105.0
2008-01-02 02:07:00,1.97282,1.97292,1.97275,1.97292,8010983.0
2008-01-02 02:08:00,1.97332,1.97352,1.97321,1.97321,36263329.0
2008-01-02 02:09:00,1.97319,1.97319,1.9729,1.9729,3399165.0
2008-01-02 02:10:00,1.97273,1.97303,1.97268,1.97303,3808522.0
2008-01-02 02:11:00,1.97298,1.97298,1.97275,1.97291,2690595.0
2008-01-02 02:12:00,1.97293,1.97307,1.97287,1.97307,7732179.0
2008-01-02 02:13:00,1.97298,1.97298,1.97277,1.97278,2943990.0
2008-01-02 02:14:00,1.97285,1.97285,1.97278,1.97278,5125760.0
2008-01-02 02:15:00,1.97274,1.97287,1.97266,1.97279,4484116.0
2008-01-02 02:16:00,1.97271,1.97293,1.97271,1.97293,16447198.0
2008-01-02 02:17:00,1.97289,1.97299,1.97284,1.97295,13434308.0
2008-01-02 02:18:00,1.97313,1.9733,1.97313,1.97322,8332107.0
2008-01-02 02:19:00,1.97308,1.97308,1.97264,1.97293,4753712.0
2008-01-02 02:20:00,1.97307,1.97307,1.97307,1.97307,91766.0
2008-01-02 02:21:00,1.97294,1.97303,1.97279,1.97303,8262512.0
2008-01-02 02:22:00,1.97179,1.9734,1.97179,1.97325,4392881.0
2008-01-02 02:24:00,1.97331,1.97331,1.97305,1.97305,2269651.0
2008-01-02 02:25:00,1.97288,1.97289,1.97268,1.97289,10388952.0
2008-01-02 02:26:00,1.9729,1.9729,1.97276,1.97285,8940328.0
2008-01-02 02:27:00,1.97312,1.97312,1.97282,1.97287,14748559.0
2008-01-02 02:28:00,1.97274,1.9728,1.97272,1.97274,20084828.0
2008-01-02 02:29:00,1.97277,1.97286,1.97267,1.97275,39877926.0
2008-01-02 02:30:00,1.97269,1.97289,1.97269,1.97289,9136656.0
2008-01-02 02:31:00,1.97288,1.97288,1.97263,1.97263,4980647.0
2008-01-02 02:32:00,1.97257,1.97257,1.97222,1.97247,3821269.0
2008-01-02 02:33:00,1.97239,1.97239,1.97205,1.97207,3197906.0
2008-01-02 02:34:00,1.97205,1.97211,1.97191,1.97211,12104518.0
2008-01-02 02:35:00,1.97209,1.97209,1.97192,1.97194,9947602.0
2008-01-02 02:36:00,1.97191,1.97192,1.97182,1.97183,5725951.0
2008-01-02 02:37:00,1.97185,1.9721,1.97185,1.97204,2736741.0
2008-01-02 02:38:00,1.9718,1.9719,1.97171,1.9719,18752013.0
2008-01-02 02:39:00,1.97174,1.97194,1.97173,1.9719,16549582.0
2008-01-02 02:40:00,1.97185,1.97185,1.97161,1.97169,16268622.0
2008-01-02 02:41:00,1.97173,1.97189,1.9714,1.9714,7156145.0
2008-01-02 02:42:00,1.97171,1.97171,1.97117,1.97143,9425440.0
2008-01-02 02:43:00,1.97144,1.97146,1.97139,1.97146,5632326.0
2008-01-02 02:44:00,1.97132,1.97144,1.97123,1.97123,15085553.0
2008-01-02 02:45:00,1.97119,1.9713,1.97109,1.9713,23781208.0
2008-01-02 02:46:00,1.97135,1.97139,1.97121,1.97139,2574105.0
2008-01-02 02:47:00,1.97135,1.97135,1.97126,1.97127,984934.0
2008-01-02 02:48:00,1.97118,1.97118,1.9707,1.9707,13263211.0
2008-01-02 02:49:00,1.97071,1.97071,1.97021,1.97042,4796953.0
2008-01-02 02:50:00,1.97058,1.9709,1.97058,1.9709,9055815.0
2008-01-02 02:51:00,1.97123,1.97144,1.97098,1.97138,16886980.0
2008-01-02 02:52:00,1.97123,1.97123,1.97085,1.97101,3459821.0
2008-01-02 02:53:00,1.97114,1.97141,1.97112,1.97141,6550843.0
2008-01-02 02:54:00,1.97154,1.97163,1.97107,1.97151,11394099.0
2008-01-02 02:55:00,1.97148,1.97148,1.97135,1.97135,18724010.0
2008-01-02 02:56:00,1.97123,1.97129,1.97109,1.97129,1240580.0
2008-01-02 02:57:00,1.97124,1.97126,1.97105,1.97124,9677027.0
2008-01-02 02:58:00,1.97139,1.97139,1.97108,1.9711,6655931.0
2008-01-02 02:59:00,1.97114,1.97146,1.97114,1.97131,10215181.0
2008-01-02 03:00:00,1.9709,1.97151,1.9709,1.97151,1743819.0
2008-01-02 03:01:00,1.97132,1.97149,1.9713,1.97142,18255967.0
2008-01-02 03:02:00,1.97155,1.97155,1.971,1.971,2726022.0
2008-01-02 03:03:00,1.97097,1.97124,1.97089,1.97124,11647776.0
2008-01-02 03:04:00,1.97114,1.97114,1.97085,1.97085,17144407.0
2008-01-02 03:05:00,1.97068,1.97068,1.97049,1.97059,10818007.0
2008-01-02 03:06:00,1.9706,1.97062,1.9704,1.9704,7666474.0
2008-01-02 03:07:00,1.97037,1.97041,1.97011,1.97011,27322618.0
2008-01-02 03:08:00,1.96984,1.96984,1.96951,1.96951,10659697.0
2008-01-02 03:09:00,1.96947,1.96947,1.9691,1.96914,3675877.0
2008-01-02 03:10:00,1.96915,1.96968,1.96915,1.96958,4697496.0
2008-01-02 03:11:00,1.96952,1.96958,1.96925,1.96938,9473656.0
2008-01-02 03:12:00,1.96931,1.96933,1.9691,1.96929,16934238.0
2008-01-02 03:13:00,1.96932,1.96932,1.96914,1.9692,11251840.0
2008-01-02 03:14:00,1.96916,1.96916,1.96884,1.96894,2288951.0
2008-01-02 03:15:00,1.96875,1.96875,1.96841,1.96841,5779550.0
2008-01-02 03:16:00,1.96832,1.96852,1.96832,1.96848,4975828.0
2008-01-02 03:17:00,1.96853,1.96876,1.96837,1.96863,3402357.0
2008-01-02 03:18:00,1.96875,1.96875,1.96856,1.96863,2242813.0
2008-01-02 03:19:00,1.96863,1.96864,1.96847,1.96847,19644753.0
2008-01-02 03:20:00,1.96847,1.96847,1.96817,1.96835,12698978.0
2008-01-02 03:21:00,1.96828,1.96828,1.96786,1.96803,14670704.0
2008-01-02 03:22:00,1.96816,1.9685,1.96816,1.9683,14145058.0
2008-01-02 03:24:00,1.96822,1.96822,1.96767,1.96767,2876604.0
2008-01-02 03:25:00,1.96754,1.96789,1.96754,1.96789,1894743.0
2008-01-02 03:26:00,1.96775,1.96782,1.96752,1.96782,1943719.0
2008-01-02 03:27:00,1.968,1.96836,1.96782,1.96836,2406557.0
2008-01-02 03:28:00,1.96819,1.96819,1.96773,1.96773,2818383.0
2008-01-02 03:29:00,1.96768,1.96779,1.96765,1.96779,10675706.0
2008-01-02 03:30:00,1.96788,1.96789,1.96747,1.96781,11745423.0
2008-01-02 03:31:00,1.96734,1.96769,1.96732,1.96732,13289330.0
2008-01-02 03:32:00,1.96737,1.9675,1.96735,1.9675,6458857.0
2008-01-02 03:33:00,1.9676,1.96769,1.9676,1.96769,1807601.0
2008-01-02 03:34:00,1.96763,1.96769,1.96753,1.96764,11143981.0
2008-01-02 03:35:00,1.96762,1.96762,1.96728,1.96728,2220076.0
2008-01-02 03:36:00,1.96755,1.9676,1.96734,1.96734,6294957.0
2008-01-02 03:37:00,1.96735,1.96736,1.96588,1.96729,15424924.0
2008-01-02 03:38:00,1.96733,1.96747,1.96722,1.96747,6021851.0
2008-01-02 03:39:00,1.9674,1.9674,1.96656,1.96656,1298991.0
2008-01-02 03:40:00,1.96653,1.96662,1.96644,1.96659,4956122.0
2008-01-02 03:41:00,1.96656,1.96677,1.96646,1.9665,8553851.0
2008-01-02 03:42:00,1.96648,1.9665,1.96638,1.96644,1758600.0
2008-01-02 03:43:00,1.96651,1.96654,1.96634,1.96654,4820739.0
2008-01-02 03:44:00,1.96649,1.96649,1.96603,1.9664,7204290.0
2008-01-02 03:45:00,1.96637,1.96647,1.96633,1.96634,6124908.0
2008-01-02 03:46:00,1.96642,1.96674,1.96642,1.96674,8253521.0
2008-01-02 03:47:00,1.96686,1.96699,1.96683,1.96683,1757455.0
2008-01-02 03:48:00,1.96677,1.96708,1.96677,1.96708,7039406.0
2008-01-02 03:49:00,1.96716,1.96718,1.96701,1.96715,2689569.0
2008-01-02 03:50:00,1.96699,1.96712,1.96665,1.967,5897584.0
2008-01-02 03:51:00,1.96696,1.96696,1.96682,1.96687,6605966.0
2008-01-02 03:52:00,1.96685,1.96687,1.96671,1.96671,4232004.0
2008-01-02 03:53:00,1.96666,1.96668,1.96652,1.9666,4214928.0
2008-01-02 03:54:00,1.96653,1.96653,1.96617,1.96641,5301491.0
2008-01-02 03:55:00,1.96649,1.96662,1.96647,1.96656,15345916.0
2008-01-02 03:56:00,1.96662,1.96668,1.96652,1.96662,24340133.0
2008-01-02 03:57:00,1.96651,1.96651,1.96627,1.96641,11015664.0
2008-01-02 03:58:00,1.96658,1.96694,1.96658,1.96693,3624618.0
2008-01-02 03:59:00,1.9667,1.9667,1.96638,1.96665,12854511.0
2008-01-02 04:00:00,1.96682,1.96682,1.96646,1.96646,4171103.0
2008-01-02 04:01:00,1.96645,1.96653,1.96638,1.96638,16279550.0
2008-01-02 04:02:00,1.96639,1.96639,1.96586,1.96586,8388247.0
2008-01-02 04:03:00,1.96591,1.96591,1.96554,1.96571,8646794.0
2008-01-02 04:04:00,1.96569,1.96581,1.96569,1.96569,4945915.0
2008-01-02 04:05:00,1.96583,1.96613,1.96577,1.96613,2540709.0
2008-01-02 04:06:00,1.96603,1.96603,1.96573,1.96578,12004133.0
2008-01-02 04:07:00,1.96577,1.96577,1.96552,1.96564,2250550.0
2008-01-02 04:08:00,1.9656,1.96585,1.96559,1.96584,20735629.0
2008-01-02 04:09:00,1.96593,1.96613,1.96581,1.9661,2471121.0
2008-01-02 04:10:00,1.96599,1.96599,1.96547,1.96547,2858027.0
2008-01-02 04:11:00,1.96537,1.96538,1.965,1.9653,9100535.0
2008-01-02 04:12:00,1.96516,1.96516,1.96494,1.96512,21364655.0
2008-01-02 04:13:00,1.96525,1.96543,1.96513,1.96543,7822757.0
2008-01-02 04:14:00,1.96557,1.96568,1.96552,1.96562,6728722.0
2008-01-02 04:15:00,1.9656,1.96564,1.9654,1.9654,3139910.0
2008-01-02 04:16:00,1.96539,1.96546,1.96532,1.96537,8306142.0
2008-01-02 04:17:00,1.9654,1.96553,1.96538,1.96551,2318166.0
2008-01-02 04:18:00,1.96553,1.9656,1.96549,1.96553,6042002.0
2008-01-02 04:19:00,1.9655,1.96555,1.96536,1.96544,12091136.0
2008-01-02 04:20:00,1.96548,1.96557,1.96541,1.96541,6116572.0
2008-01-02 04:21:00,1.96554,1.96554,1.96405,1.96545,7928812.0
2008-01-02 04:22:00,1.96537,1.96556,1.96537,1.96553,10586265.0
2008-01-02 04:23:00,1.96543,1.96555,1.96521,1.96555,6577151.0
2008-01-02 04:24:00,1.96562,1.96567,1.96544,1.96544,3436888.0
2008-01-02 04:25:00,1.96553,1.96559,1.96546,1.96557,4895662.0
2008-01-02 04:26:00,1.96544,1.9657,1.96544,1.9657,8187309.0
2008-01-02 04:27:00,1.96562,1.96562,1.96539,1.96561,2990431.0
2008-01-02 04:28:00,1.9657,1.96592,1.9657,1.96583,2890651.0
2008-01-02 04:29:00,1.96566,1.96566,1.96541,1.96545,5202173.0
2008-01-02 04:30:00,1.96543,1.96543,1.9651,1.96516,6549806.0
2008-01-02 04:31:00,1.96523,1.96552,1.96488,1.965,9274752.0
2008-01-02 04:32:00,1.96505,1.96595,1.96505,1.96595,5030786.0
2008-01-02 04:33:00,1.96606,1.96623,1.96606,1.96623,3355017.0
2008-01-02 04:34:00,1.96615,1.96621,1.96605,1.96621,14273852.0
2008-01-02 04:35:00,1.96622,1.96639,1.96601,1.96601,3686664.0
2008-01-02 04:36:00,1.96622,1.96654,1.96621,1.96654,8221083.0
2008-01-02 04:37:00,1.9666,1.96701,1.9666,1.96668,15307739.0
2008-01-02 04:38:00,1.96672,1.96672,1.96641,1.96647,6188459.0
2008-01-02 04:39:00,1.96629,1.96637,1.96579,1.96595,4426483.0
2008-01-02 04:40:00,1.96594,1.96594,1.96551,1.96551,3612364.0
2008-01-02 04:41:00,1.96539,1.96549,1.96529,1.96549,6235765.0
2008-01-02 04:42:00,1.96554,1.96587,1.96554,1.96587,5485411.0
2008-01-02 04:44:00,1.96591,1.96591,1.96579,1.96585,7724462.0
2008-01-02 04:45:00,1.96587,1.96598,1.96575,1.96588,3995007.0
2008-01-02 04:46:00,1.96595,1.96595,1.96565,1.96565,4125758.0
2008-01-02 04:48:00,1.96558,1.96565,1.96555,1.96565,10054167.0
2008-01-02 04:49:00,1.96563,1.96563,1.96544,1.96557,1161956.0
2008-01-02 04:50:00,1.96542,1.96568,1.96517,1.96568,10025453.0
2008-01-02 04:51:00,1.96574,1.96601,1.96574,1.96592,6603313.0
2008-01-02 04:52:00,1.96599,1.96612,1.96594,1.96612,5207163.0
2008-01-02 04:53:00,1.96608,1.96609,1.96591,1.96594,8490108.0
2008-01-02 04:54:00,1.96602,1.96614,1.96598,1.96598,3468433.0
2008-01-02 04:55:00,1.96608,1.96626,1.96608,1.96626,5128538.0
2008-01-02 04:56:00,1.96626,1.96632,1.9662,1.96628,11392944.0
2008-01-02 04:57:00,1.96627,1.96676,1.96627,1.96676,4457867.0
2008-01-02 04:58:00,1.96687,1.96687,1.96671,1.96678,1842789.0
2008-01-02 04:59:00,1.96669,1.96673,1.9664,1.9664,6068064.0
2008-01-02 05:00:00,1.96638,1.96654,1.96632,1.96638,2870472.0
2008-01-02 05:01:00,1.96662,1.96664,1.96626,1.96626,12438057.0
2008-01-02 05:02:00,1.96604,1.96632,1.96604,1.9661,10681527.0
2008-01-02 05:03:00,1.96557,1.9662,1.96557,1.96618,3375433.0
2008-01-02 05:04:00,1.96619,1.96619,1.966,1.96618,7573652.0
2008-01-02 05:05:00,1.96645,1.96684,1.96635,1.96684,13215397.0
2008-01-02 05:06:00,1.96681,1.96693,1.96648,1.96692,4753376.0
2008-01-02 05:07:00,1.96702,1.96709,1.96695,1.96708,3768378.0
2008-01-02 05:08:00,1.9671,1.96713,1.96703,1.96713,4688466.0
2008-01-02 05:09:00,1.96695,1.96695,1.96671,1.96676,4304717.0
2008-01-02 05:10:00,1.96665,1.96665,1.96649,1.96649,7708072.0
2008-01-02 05:11:00,1.96659,1.96659,1.9664,1.9664,17261308.0
2008-01-02 05:12:00,1.96649,1.96651,1.96628,1.96651,3877360.0
2008-01-02 05:13:00,1.9665,1.96659,1.96642,1.96655,23783918.0
2008-01-02 05:14:00,1.96657,1.96665,1.96656,1.96663,2780520.0
2008-01-02 05:15:00,1.96669,1.96675,1.96656,1.96667,12803391.0
2008-01-02 05:16:00,1.96654,1.967,1.96654,1.96665,4110898.0
2008-01-02 05:17:00,1.96673,1.96673,1.96659,1.96668,13701259.0
2008-01-02 05:18:00,1.96669,1.96687,1.96669,1.96676,13146766.0
2008-01-02 05:19:00,1.9669,1.96695,1.96684,1.96684,3330289.0
2008-01-02 05:20:00,1.96702,1.96723,1.96688,1.96707,2866714.0
2008-01-02 05:21:00,1.96711,1.96726,1.96711,1.96726,8507956.0
2008-01-02 05:22:00,1.96715,1.96736,1.96715,1.96734,5673467.0
2008-01-02 05:23:00,1.96729,1.96752,1.96729,1.96747,14292903.0
2008-01-02 05:24:00,1.96749,1.96749,1.96719,1.96719,8796065.0
2008-01-02 05:25:00,1.96658,1.96727,1.96658,1.96727,19042511.0
2008-01-02 05:26:00,1.96724,1.96736,1.96724,1.96732,2458281.0
2008-01-02 05:27:00,1.9672,1.9673,1.96711,1.9673,3516608.0
2008-01-02 05:28:00,1.96728,1.96738,1.96724,1.96731,8834713.0
2008-01-02 05:29:00,1.96735,1.96751,1.96735,1.96751,5590533.0
2008-01-02 05:30:00,1.96758,1.96758,1.9673,1.9673,3976644.0
2008-01-02 05:31:00,1.96721,1.96721,1.96713,1.9672,18100883.0
2008-01-02 05:32:00,1.96728,1.96781,1.96728,1.96781,3174328.0
2008-01-02 05:33:00,1.96794,1.96809,1.9679,1.96809,11373737.0
2008-01-02 05:34:00,1.9681,1.9682,1.96802,1.9682,19660386.0
2008-01-02 05:35:00,1.9681,1.96824,1.96806,1.9681,19276274.0
2008-01-02 05:36:00,1.968,1.968,1.96742,1.9677,4248122.0
2008-01-02 05:37:00,1.96783,1.96791,1.96741,1.96741,7066404.0
2008-01-02 05:38:00,1.96731,1.96733,1.96707,1.96714,9536560.0
2008-01-02 05:39:00,1.96708,1.96708,1.96667,1.96667,15080721.0
2008-01-02 05:40:00,1.96676,1.96676,1.96618,1.96618,5382209.0
2008-01-02 05:41:00,1.96607,1.9661,1.96593,1.96607,7856055.0
2008-01-02 05:42:00,1.96607,1.96613,1.9658,1.96605,6092089.0
2008-01-02 05:43:00,1.96603,1.96615,1.96594,1.96594,11721207.0
2008-01-02 05:44:00,1.96611,1.96612,1.96601,1.96601,13063859.0
2008-01-02 05:45:00,1.96593,1.96593,1.96546,1.96554,8327389.0
2008-01-02 05:46:00,1.9655,1.96561,1.9655,1.96557,3480334.0
2008-01-02 05:47:00,1.96551,1.96558,1.96549,1.96558,23449885.0
2008-01-02 05:48:00,1.96548,1.96563,1.96548,1.96562,9052683.0
2008-01-02 05:49:00,1.96567,1.96585,1.9656,1.96585,9867014.0
2008-01-02 05:50:00,1.96606,1.96626,1.96606,1.96616,3114645.0
2008-01-02 05:51:00,1.96625,1.96629,1.96616,1.96616,4955449.0
2008-01-02 05:52:00,1.96609,1.96611,1.96597,1.96609,4183421.0
2008-01-02 05:53:00,1.96616,1.9664,1.96615,1.9664,2208779.0
2008-01-02 05:54:00,1.96631,1.96635,1.96606,1.96635,12568483.0
2008-01-02 05:55:00,1.96628,1.96628,1.96601,1.96626,1368287.0
2008-01-02 05:56:00,1.9664,1.96646,1.96621,1.96646,2203757.0
2008-01-02 05:57:00,1.96637,1.96644,1.9661,1.9661,6843380.0
2008-01-02 05:58:00,1.9663,1.9663,1.96617,1.96622,9450121.0
2008-01-02 05:59:00,1.96615,1.96625,1.96605,1.96605,12793889.0
2008-01-02 06:00:00,1.96615,1.96615,1.96602,1.96603,2653923.0
2008-01-02 06:01:00,1.96602,1.96614,1.96593,1.96614,1777443.0
2008-01-02 06:02:00,1.96621,1.96642,1.96613,1.96642,4211994.0
2008-01-02 06:03:00,1.9666,1.967,1.9666,1.967,11323456.0
2008-01-02 06:04:00,1.967,1.96701,1.96658,1.96701,881255.0
2008-01-02 06:05:00,1.96702,1.96725,1.96688,1.96718,3491797.0
2008-01-02 06:06:00,1.96738,1.96739,1.96674,1.96674,2547834.0
2008-01-02 06:07:00,1.96683,1.96693,1.96654,1.96687,8451288.0
2008-01-02 06:08:00,1.96701,1.96716,1.96685,1.96685,4110361.0
2008-01-02 06:09:00,1.96694,1.96708,1.96653,1.96653,9775747.0
2008-01-02 06:10:00,1.96656,1.96656,1.96631,1.96642,8025565.0
2008-01-02 06:11:00,1.96644,1.96659,1.96639,1.96659,14724479.0
2008-01-02 06:12:00,1.96667,1.96719,1.96667,1.9668,11401820.0
2008-01-02 06:13:00,1.96655,1.96686,1.96655,1.96686,13440232.0
2008-01-02 06:14:00,1.9669,1.96714,1.96688,1.96688,3411159.0
2008-01-02 06:15:00,1.96712,1.96734,1.96708,1.96708,4268648.0
2008-01-02 06:16:00,1.96744,1.96781,1.96744,1.96781,6629764.0
2008-01-02 06:17:00,1.96776,1.96815,1.96776,1.96815,657464.0
2008-01-02 06:18:00,1.96818,1.96822,1.96805,1.96817,17797627.0
2008-01-02 06:19:00,1.96812,1.96812,1.96786,1.96798,2947251.0
2008-01-02 06:20:00,1.96786,1.96797,1.96752,1.96795,13235494.0
2008-01-02 06:21:00,1.96804,1.96813,1.96804,1.96813,4066556.0
2008-01-02 06:22:00,1.96804,1.96804,1.96776,1.96783,4954691.0
2008-01-02 06:23:00,1.96786,1.96803,1.96784,1.96784,1869236.0
2008-01-02 06:24:00,1.96783,1.96808,1.96783,1.96796,2209030.0
2008-01-02 06:25:00,1.96813,1.96829,1.96813,1.96822,4250135.0
2008-01-02 06:26:00,1.96833,1.96838,1.96817,1.96824,4216734.0
2008-01-02 06:27:00,1.96815,1.96815,1.96789,1.96793,28088505.0
2008-01-02 06:28:00,1.96809,1.96809,1.96761,1.96761,1206742.0
2008-01-02 06:29:00,1.96766,1.96799,1.9674,1.96799,20343039.0
2008-01-02 06:30:00,1.96818,1.96827,1.96813,1.96813,8730834.0
2008-01-02 06:31:00,1.96792,1.9681,1.96792,1.96792,6806623.0
2008-01-02 06:32:00,1.96802,1.96819,1.96787,1.96802,9061938.0
2008-01-02 06:33:00,1.96797,1.96804,1.96785,1.96804,15243028.0
2008-01-02 06:34:00,1.9681,1.96823,1.96806,1.96806,17857559.0
2008-01-02 06:35:00,1.9681,1.96813,1.96794,1.96813,13974619.0
2008-01-02 06:36:00,1.96812,1.96818,1.9681,1.96818,3046556.0
2008-01-02 06:37:00,1.96816,1.96824,1.96815,1.96821,7252228.0
2008-01-02 06:38:00,1.96817,1.96827,1.96816,1.96816,8039517.0
2008-01-02 06:39:00,1.96817,1.9682,1.96807,1.96807,14325144.0
2008-01-02 06:40:00,1.96818,1.96818,1.9679,1.96809,15082730.0
2008-01-02 06:41:00,1.96816,1.96823,1.96807,1.9681,6108399.0
2008-01-02 06:42:00,1.96802,1.96819,1.96793,1.96793,1558461.0
2008-01-02 06:43:00,1.96782,1.96782,1.96759,1.96759,3057429.0
2008-01-02 06:44:00,1.96733,1.96747,1.96723,1.96739,8547192.0
2008-01-02 06:45:00,1.96746,1.96759,1.96741,1.96759,13273570.0
2008-01-02 06:46:00,1.96751,1.96792,1.96751,1.96792,12196765.0
2008-01-02 06:47:00,1.96788,1.96802,1.96778,1.96779,30510650.0
2008-01-02 06:48:00,1.9677,1.96783,1.96767,1.96767,851366.0
2008-01-02 06:49:00,1.96775,1.96779,1.96763,1.9677,6720439.0
2008-01-02 06:50:00,1.96772,1.96781,1.9676,1.9676,4192236.0
2008-01-02 06:51:00,1.96766,1.96801,1.96766,1.96801,4935810.0
2008-01-02 06:52:00,1.96813,1.96823,1.96811,1.96816,9381869.0
2008-01-02 06:53:00,1.9682,1.9682,1.968,1.96806,3854907.0
2008-01-02 06:54:00,1.96807,1.96807,1.96773,1.96773,2005463.0
2008-01-02 06:55:00,1.96743,1.96758,1.96729,1.96758,988747.0
2008-01-02 06:56:00,1.96769,1.96774,1.96751,1.96774,1146498.0
2008-01-02 06:57:00,1.96797,1.96818,1.96767,1.96814,3244831.0
2008-01-02 06:58:00,1.96821,1.96844,1.96685,1.96816,11233766.0
2008-01-02 06:59:00,1.96819,1.96828,1.96819,1.96828,6915621.0
2008-01-02 07:00:00,1.96834,1.96834,1.96787,1.96822,8670918.0
2008-01-02 07:01:00,1.96815,1.96815,1.96788,1.96809,8859280.0
2008-01-02 07:02:00,1.96836,1.96849,1.96836,1.96837,1730089.0
2008-01-02 07:03:00,1.96819,1.96819,1.96782,1.96815,8145418.0
2008-01-02 07:04:00,1.96828,1.96828,1.96767,1.96787,1121688.0
2008-01-02 07:05:00,1.96799,1.96811,1.96799,1.96807,3548845.0
2008-01-02 07:06:00,1.96801,1.96824,1.96801,1.96824,8246951.0
2008-01-02 07:07:00,1.96828,1.96865,1.96828,1.96865,6451724.0
2008-01-02 07:08:00,1.96871,1.96887,1.96856,1.96856,21858467.0
2008-01-02 07:09:00,1.96853,1.96858,1.96844,1.96844,2624846.0
2008-01-02 07:10:00,1.96843,1.96854,1.96815,1.9685,6288788.0
2008-01-02 07:11:00,1.96852,1.96872,1.96852,1.96869,300772.0
2008-01-02 07:12:00,1.96855,1.96863,1.96828,1.96853,17558219.0
2008-01-02 07:13:00,1.96853,1.96864,1.96843,1.96864,6909820.0
2008-01-02 07:14:00,1.96869,1.96879,1.96853,1.96879,1455214.0
2008-01-02 07:15:00,1.96877,1.96877,1.96848,1.96848,918330.0
2008-01-02 07:16:00,1.96843,1.96846,1.96822,1.96822,7998066.0
2008-01-02 07:17:00,1.9683,1.9683,1.96764,1.96764,3419888.0
2008-01-02 07:18:00,1.96761,1.96761,1.96724,1.96725,4037793.0
2008-01-02 07:19:00,1.96714,1.96721,1.96714,1.96719,18386388.0
2008-01-02 07:20:00,1.96704,1.9672,1.96704,1.96706,5426937.0
2008-01-02 07:21:00,1.967,1.967,1.96672,1.96692,2642049.0
2008-01-02 07:22:00,1.96699,1.96713,1.96699,1.96712,18044457.0
2008-01-02 07:23:00,1.96725,1.96737,1.96723,1.96733,3217848.0
2008-01-02 07:24:00,1.96742,1.96748,1.96739,1.96745,20863407.0
2008-01-02 07:25:00,1.9675,1.96771,1.96743,1.96761,2488465.0
2008-01-02 07:26:00,1.96756,1.96764,1.96746,1.96764,20503893.0
2008-01-02 07:27:00,1.96763,1.96794,1.96749,1.96766,22684435.0
2008-01-02 07:28:00,1.96756,1.96766,1.96744,1.96744,1209153.0
2008-01-02 07:29:00,1.96746,1.96766,1.96731,1.96766,8938109.0
2008-01-02 07:30:00,1.96753,1.96753,1.96695,1.96728,8777340.0
2008-01-02 07:31:00,1.96725,1.96725,1.967,1.967,4749339.0
2008-01-02 07:32:00,1.96691,1.96691,1.96672,1.96675,4750436.0
2008-01-02 07:33:00,1.96702,1.96772,1.96702,1.96772,1504630.0
2008-01-02 07:34:00,1.96782,1.96796,1.96774,1.96796,6721281.0
2008-01-02 07:35:00,1.96796,1.96804,1.96795,1.96796,7994940.0
2008-01-02 07:36:00,1.96792,1.96811,1.96753,1.96811,5440880.0
2008-01-02 07:37:00,1.96812,1.96812,1.96792,1.96792,18865923.0
2008-01-02 07:38:00,1.96789,1.96789,1.96773,1.96777,2068030.0
2008-01-02 07:39:00,1.9678,1.96782,1.96761,1.9678,1491580.0
2008-01-02 07:40:00,1.9678,1.9678,1.96746,1.96746,27709042.0
2008-01-02 07:41:00,1.96732,1.96732,1.96691,1.96691,13620987.0
2008-01-02 07:42:00,1.96685,1.96706,1.96685,1.96695,6239213.0
2008-01-02 07:43:00,1.96686,1.96686,1.96662,1.96668,16314020.0
2008-01-02 07:44:00,1.96664,1.96672,1.96654,1.96672,1356981.0
2008-01-02 07:45:00,1.96667,1.96696,1.96667,1.96696,14917459.0
2008-01-02 07:46:00,1.96686,1.96686,1.96673,1.96683,871826.0
2008-01-02 07:47:00,1.96657,1.96657,1.96609,1.9663,2069455.0
2008-01-02 07:48:00,1.96626,1.9664,1.96623,1.9664,4823053.0
2008-01-02 07:49:00,1.96638,1.96638,1.96618,1.96634,34024040.0
2008-01-02 07:50:00,1.96636,1.96649,1.96626,1.96649,11503216.0
2008-01-02 07:51:00,1.96645,1.96655,1.96636,1.96648,6439257.0
2008-01-02 07:52:00,1.96638,1.9665,1.96638,1.9665,5518412.0
2008-01-02 07:53:00,1.96649,1.96649,1.96625,1.96625,22289481.0
2008-01-02 07:54:00,1.96625,1.9663,1.96613,1.9663,10690427.0
2008-01-02 07:55:00,1.96628,1.96641,1.96616,1.96641,6593624.0
2008-01-02 07:56:00,1.96642,1.96648,1.96622,1.96623,20623221.0
2008-01-02 07:57:00,1.96614,1.96618,1.96599,1.96612,9110628.0
2008-01-02 07:58:00,1.966,1.96616,1.96595,1.96595,11068870.0
2008-01-02 07:59:00,1.96588,1.96588,1.96558,1.96572,4410433.0
2008-01-02 08:00:00,1.96581,1.96583,1.96531,1.96531,3179115.0
2008-01-02 08:01:00,1.96514,1.96514,1.96475,1.96475,3394946.0
2008-01-02 08:02:00,1.96468,1.96483,1.96458,1.96458,2884114.0
2008-01-02 08:03:00,1.96446,1.96461,1.96436,1.96461,8738268.0
2008-01-02 08:04:00,1.96447,1.96447,1.9639,1.9639,2542905.0
2008-01-02 08:05:00,1.96381,1.96403,1.96381,1.96402,3550688.0
2008-01-02 08:06:00,1.96407,1.96422,1.96397,1.96404,3849135.0
2008-01-02 08:07:00,1.96393,1.96401,1.96373,1.96401,6635153.0
2008-01-02 08:08:00,1.96408,1.96411,1.9639,1.9639,12538920.0
2008-01-02 08:09:00,1.96383,1.96383,1.96366,1.96372,997843.0
2008-01-02 08:10:00,1.96373,1.96386,1.96373,1.96386,12480744.0
2008-01-02 08:11:00,1.96387,1.9639,1.96376,1.96382,3838894.0
2008-01-02 08:12:00,1.96383,1.96395,1.96376,1.96389,6542278.0
2008-01-02 08:13:00,1.96393,1.96401,1.96383,1.96394,4835384.0
2008-01-02 08:14:00,1.96391,1.96391,1.96361,1.96361,4577109.0
2008-01-02 08:15:00,1.96368,1.96379,1.96356,1.96379,2761770.0
2008-01-02 08:16:00,1.96385,1.96406,1.96382,1.96406,7894754.0
2008-01-02 08:17:00,1.96425,1.96441,1.96425,1.96425,3995055.0
2008-01-02 08:18:00,1.96419,1.96433,1.96403,1.96433,1235613.0
2008-01-02 08:19:00,1.96443,1.96464,1.96443,1.96459,2088923.0
2008-01-02 08:20:00,1.96453,1.96462,1.96439,1.96462,3526248.0
2008-01-02 08:21:00,1.96458,1.96458,1.96408,1.96408,12652214.0
2008-01-02 08:22:00,1.96415,1.96415,1.96402,1.96404,963904.0
2008-01-02 08:23:00,1.96391,1.96403,1.96387,1.96391,4901641.0
2008-01-02 08:24:00,1.96395,1.96406,1.9639,1.96404,5273016.0
2008-01-02 08:25:00,1.96411,1.96421,1.96376,1.96419,17301963.0
2008-01-02 08:26:00,1.96418,1.96418,1.96381,1.96381,12195719.0
2008-01-02 08:27:00,1.96395,1.96409,1.96395,1.96407,12318155.0
2008-01-02 08:28:00,1.96407,1.96412,1.96399,1.96399,6180759.0
2008-01-02 08:29:00,1.96411,1.96422,1.96392,1.96392,16519503.0
2008-01-02 08:30:00,1.96378,1.96378,1.96366,1.96367,6932590.0
2008-01-02 08:31:00,1.96361,1.96364,1.96352,1.96359,5105993.0
2008-01-02 08:32:00,1.96362,1.96374,1.96355,1.96359,1899077.0
2008-01-02 08:33:00,1.96354,1.96377,1.96354,1.96371,3083527.0
2008-01-02 08:34:00,1.96372,1.96388,1.96371,1.96382,2738346.0
2008-01-02 08:35:00,1.96391,1.96417,1.96364,1.96389,45145951.0
2008-01-02 08:36:00,1.96398,1.96422,1.96396,1.96422,1856559.0
2008-01-02 08:37:00,1.96441,1.96474,1.96441,1.96474,5226561.0
2008-01-02 08:38:00,1.96469,1.96501,1.96469,1.96494,5049301.0
2008-01-02 08:39:00,1.96513,1.96563,1.96513,1.96563,6255359.0
2008-01-02 08:40:00,1.96558,1.9656,1.96534,1.96539,3725691.0
2008-01-02 08:41:00,1.96539,1.96539,1.96511,1.96515,4408499.0
2008-01-02 08:42:00,1.96514,1.96541,1.96514,1.96539,10903935.0
2008-01-02 08:43:00,1.96557,1.96569,1.96539,1.96569,8919508.0
2008-01-02 08:44:00,1.96555,1.96566,1.96538,1.96538,3015938.0
2008-01-02 08:45:00,1.96539,1.96539,1.96533,1.96533,937114.0
2008-01-02 08:46:00,1.96537,1.96544,1.9652,1.9652,45935208.0
2008-01-02 08:47:00,1.96512,1.96512,1.96494,1.96494,10037241.0
2008-01-02 08:48:00,1.96483,1.96523,1.96481,1.96523,4816542.0
2008-01-02 08:49:00,1.96526,1.96556,1.96526,1.96556,1577638.0
2008-01-02 08:50:00,1.96554,1.96578,1.96554,1.96577,21993853.0
2008-01-02 08:51:00,1.96589,1.96612,1.96589,1.96612,2788200.0
2008-01-02 08:52:00,1.96636,1.96636,1.96601,1.9662,16978414.0
2008-01-02 08:53:00,1.96627,1.96648,1.96627,1.96646,8859203.0
2008-01-02 08:54:00,1.96641,1.96677,1.96628,1.96677,4924831.0
2008-01-02 08:55:00,1.96692,1.96705,1.96692,1.96694,5952740.0
2008-01-02 08:56:00,1.96684,1.96684,1.96666,1.96668,4387720.0
2008-01-02 08:57:00,1.9669,1.96709,1.96687,1.967,7771939.0
2008-01-02 08:58:00,1.96667,1.96708,1.96667,1.96708,2640342.0
2008-01-02 08:59:00,1.96705,1.96713,1.96688,1.96709,6164140.0
2008-01-02 09:00:00,1.96723,1.96756,1.96723,1.96754,6644430.0
2008-01-02 09:01:00,1.96767,1.96777,1.96744,1.96744,4954230.0
2008-01-02 09:02:00,1.96756,1.96784,1.96756,1.96772,6291165.0
2008-01-02 09:03:00,1.96774,1.96786,1.9677,1.96778,2093169.0
2008-01-02 09:04:00,1.9678,1.96793,1.96772,1.96772,24570144.0
2008-01-02 09:05:00,1.96779,1.96806,1.96775,1.96806,3559639.0
2008-01-02 09:06:00,1.96815,1.96823,1.96808,1.96817,1648298.0
2008-01-02 09:07:00,1.96823,1.96823,1.96807,1.96807,10126627.0
2008-01-02 09:08:00,1.96807,1.96851,1.96807,1.96851,3818181.0
2008-01-02 09:09:00,1.96859,1.96869,1.96853,1.96853,4913350.0
2008-01-02 09:10:00,1.96849,1.96849,1.96835,1.96835,24922097.0
2008-01-02 09:11:00,1.96826,1.96839,1.96821,1.96821,14834112.0
2008-01-02 09:12:00,1.96841,1.96841,1.96819,1.96819,1541902.0
2008-01-02 09:13:00,1.96805,1.96805,1.96781,1.96786,6141913.0
2008-01-02 09:14:00,1.968,1.96833,1.968,1.96833,6350624.0
2008-01-02 09:15:00,1.96829,1.96837,1.96811,1.96821,6855372.0
2008-01-02 09:16:00,1.96832,1.96882,1.96832,1.96882,4198812.0
2008-01-02 09:17:00,1.96883,1.96912,1.9688,1.96912,2379384.0
2008-01-02 09:18:00,1.96909,1.96965,1.96873,1.96954,48544632.0
2008-01-02 09:19:00,1.96949,1.96995,1.96949,1.96995,2586295.0
2008-01-02 09:20:00,1.97004,1.97079,1.97004,1.97073,14410320.0
2008-01-02 09:21:00,1.9707,1.97106,1.9707,1.97106,3516348.0
2008-01-02 09:22:00,1.97107,1.97117,1.97065,1.97075,2786496.0
2008-01-02 09:23:00,1.97069,1.9714,1.97069,1.97128,12591621.0
2008-01-02 09:24:00,1.97093,1.97093,1.97061,1.97061,6727406.0
2008-01-02 09:25:00,1.97048,1.97048,1.96977,1.96977,7657502.0
2008-01-02 09:26:00,1.96974,1.96974,1.96946,1.96946,3846739.0
2008-01-02 09:27:00,1.96936,1.96936,1.96908,1.96916,6594828.0
2008-01-02 09:28:00,1.96906,1.96906,1.96748,1.96825,2191102.0
2008-01-02 09:29:00,1.96811,1.96839,1.96809,1.96809,5024550.0
2008-01-02 09:30:00,1.96813,1.96813,1.96799,1.96802,1936725.0
2008-01-02 09:31:00,1.96808,1.96834,1.96808,1.96828,7056173.0
2008-01-02 09:32:00,1.9683,1.9683,1.96816,1.96816,14937140.0
2008-01-02 09:33:00,1.96823,1.96827,1.96813,1.96825,479243.0
2008-01-02 09:34:00,1.96829,1.96835,1.96805,1.96815,340832.0
2008-01-02 09:35:00,1.96809,1.96818,1.96788,1.96788,5676375.0
2008-01-02 09:36:00,1.9677,1.96778,1.96761,1.96778,16662947.0
2008-01-02 09:37:00,1.9675,1.96761,1.96725,1.96725,8456849.0
2008-01-02 09:38:00,1.96718,1.96718,1.96699,1.96706,3573488.0
2008-01-02 09:39:00,1.96703,1.96734,1.96703,1.96734,7431360.0
2008-01-02 09:40:00,1.96727,1.96727,1.96692,1.96692,3154267.0
2008-01-02 09:41:00,1.96692,1.96692,1.96683,1.96685,12616490.0
2008-01-02 09:42:00,1.96688,1.967,1.96685,1.96686,1030679.0
2008-01-02 09:43:00,1.96678,1.96678,1.96651,1.96651,7072672.0
2008-01-02 09:44:00,1.96646,1.96651,1.96632,1.96651,5846572.0
2008-01-02 09:45:00,1.96652,1.9666,1.96643,1.96653,5719256.0
2008-01-02 09:46:00,1.96636,1.96636,1.96553,1.96553,4391990.0
2008-01-02 09:47:00,1.96535,1.96539,1.96517,1.96517,20714084.0
2008-01-02 09:48:00,1.96503,1.96503,1.96448,1.96451,33726742.0
2008-01-02 09:49:00,1.96444,1.9648,1.96441,1.9648,15946733.0
2008-01-02 09:50:00,1.96479,1.96501,1.96479,1.96496,2771979.0
2008-01-02 09:51:00,1.96497,1.96531,1.96491,1.96531,7936483.0
2008-01-02 09:52:00,1.96535,1.96567,1.96535,1.96567,11060090.0
2008-01-02 09:53:00,1.96581,1.96618,1.96581,1.96618,10412212.0
2008-01-02 09:54:00,1.96612,1.96662,1.96612,1.96662,13316102.0
2008-01-02 09:55:00,1.96652,1.96652,1.96606,1.96609,10228402.0
2008-01-02 09:56:00,1.96595,1.96628,1.96593,1.96628,2058673.0
2008-01-02 09:57:00,1.96627,1.96699,1.96627,1.96699,5900929.0
2008-01-02 09:58:00,1.96684,1.96712,1.96684,1.96712,1624495.0
2008-01-02 09:59:00,1.967,1.967,1.96647,1.96647,9379840.0
2008-01-02 10:00:00,1.96626,1.96626,1.9659,1.9659,5236432.0
2008-01-02 10:01:00,1.96585,1.96585,1.96544,1.96544,3225906.0
2008-01-02 10:02:00,1.96559,1.96559,1.96526,1.96526,5186772.0
2008-01-02 10:03:00,1.96513,1.96521,1.96492,1.96492,3574454.0
2008-01-02 10:04:00,1.96483,1.96488,1.96473,1.96475,11703902.0
2008-01-02 10:05:00,1.96466,1.96466,1.96436,1.96436,3753412.0
2008-01-02 10:06:00,1.96425,1.9643,1.9641,1.9641,2638140.0
2008-01-02 10:07:00,1.96398,1.96406,1.96365,1.96388,19815430.0
2008-01-02 10:08:00,1.96387,1.9642,1.96387,1.96398,1953334.0
2008-01-02 10:09:00,1.96377,1.96377,1.96343,1.96343,3132301.0
2008-01-02 10:10:00,1.96344,1.96344,1.96323,1.96323,3493600.0
2008-01-02 10:11:00,1.96316,1.96316,1.96099,1.9622,5999234.0
2008-01-02 10:12:00,1.96195,1.96195,1.96119,1.96119,25625939.0
2008-01-02 10:13:00,1.9613,1.96184,1.9613,1.96181,1405772.0
2008-01-02 10:14:00,1.96181,1.96194,1.96163,1.96194,4804227.0
2008-01-02 10:15:00,1.96199,1.96237,1.96199,1.96237,5845058.0
2008-01-02 10:16:00,1.96239,1.96281,1.9623,1.96281,19029479.0
2008-01-02 10:17:00,1.9628,1.96305,1.9628,1.96305,9676186.0
2008-01-02 10:18:00,1.9633,1.9633,1.96296,1.96303,7130882.0
2008-01-02 10:19:00,1.96278,1.96278,1.96215,1.96227,5459042.0
2008-01-02 10:20:00,1.96231,1.96233,1.96201,1.96201,2344556.0
2008-01-02 10:21:00,1.96198,1.96214,1.96195,1.96214,11616487.0
2008-01-02 10:22:00,1.96212,1.96285,1.96212,1.96285,6238105.0
2008-01-02 10:23:00,1.96278,1.96298,1.96271,1.96271,15741576.0
2008-01-02 10:24:00,1.96262,1.96262,1.96239,1.96247,6039800.0
2008-01-02 10:25:00,1.96253,1.96265,1.96237,1.96264,1705853.0
2008-01-02 10:26:00,1.96272,1.96273,1.9622,1.9622,4451789.0
2008-01-02 10:27:00,1.96228,1.96242,1.9622,1.96242,17576340.0
2008-01-02 10:28:00,1.96244,1.96286,1.96244,1.96286,3636596.0
2008-01-02 10:29:00,1.96292,1.96313,1.96292,1.96313,11010560.0
2008-01-02 10:30:00,1.96312,1.96355,1.96312,1.96355,16730138.0
2008-01-02 10:31:00,1.96368,1.9637,1.96352,1.9636,13222806.0
2008-01-02 10:32:00,1.96356,1.96381,1.9635,1.96381,6024613.0
2008-01-02 10:33:00,1.96386,1.96425,1.96386,1.96422,878238.0
2008-01-02 10:34:00,1.96424,1.96424,1.96309,1.96309,1961804.0
2008-01-02 10:35:00,1.96303,1.96333,1.96303,1.96333,3648794.0
2008-01-02 10:36:00,1.96324,1.96324,1.96293,1.96301,4488016.0
2008-01-02 10:37:00,1.96302,1.96376,1.96302,1.96376,7140464.0
2008-01-02 10:38:00,1.96375,1.96375,1.96298,1.96299,2187008.0
2008-01-02 10:39:00,1.96289,1.96289,1.96266,1.96289,414113.0
2008-01-02 10:40:00,1.96307,1.96307,1.96246,1.96246,5214889.0
2008-01-02 10:41:00,1.96232,1.96249,1.96223,1.96249,15913765.0
2008-01-02 10:42:00,1.96246,1.96261,1.96244,1.96251,4357318.0
2008-01-02 10:43:00,1.96258,1.96264,1.96242,1.96242,5933325.0
2008-01-02 10:44:00,1.96249,1.96271,1.96249,1.96271,5522276.0
2008-01-02 10:45:00,1.96269,1.96295,1.96262,1.96262,20894250.0
2008-01-02 10:46:00,1.96247,1.96251,1.96198,1.96198,4986994.0
2008-01-02 10:47:00,1.96183,1.96183,1.96165,1.96165,9143181.0
2008-01-02 10:48:00,1.96166,1.96166,1.96149,1.96157,964251.0
2008-01-02 10:49:00,1.96131,1.96131,1.96057,1.96057,5314491.0
2008-01-02 10:50:00,1.96051,1.96078,1.96028,1.96078,2393286.0
2008-01-02 10:51:00,1.96104,1.96133,1.96104,1.96119,7416677.0
2008-01-02 10:52:00,1.96102,1.96149,1.96102,1.96149,8118524.0
2008-01-02 10:53:00,1.96162,1.96188,1.96162,1.96166,12216863.0
2008-01-02 10:54:00,1.9615,1.96152,1.96101,1.96126,31849190.0
2008-01-02 10:55:00,1.96121,1.96121,1.96058,1.96096,4232145.0
2008-01-02 10:56:00,1.96105,1.96135,1.96105,1.96134,3958366.0
2008-01-02 10:57:00,1.96133,1.96143,1.96132,1.96139,11104745.0
2008-01-02 10:58:00,1.96134,1.96142,1.96125,1.96133,1105375.0
2008-01-02 10:59:00,1.96135,1.9616,1.96135,1.9616,6780261.0
2008-01-02 11:00:00,1.96157,1.96218,1.96157,1.96218,4767718.0
2008-01-02 11:01:00,1.96226,1.96242,1.96225,1.96238,2289669.0
2008-01-02 11:02:00,1.96229,1.9623,1.96214,1.96224,1391303.0
2008-01-02 11:03:00,1.96211,1.96225,1.96207,1.96207,2987613.0
2008-01-02 11:04:00,1.96199,1.96199,1.96192,1.96193,5147423.0
2008-01-02 11:05:00,1.96207,1.96216,1.96183,1.96183,1043010.0
2008-01-02 11:06:00,1.96192,1.96192,1.96154,1.96154,1681416.0
2008-01-02 11:07:00,1.96162,1.96162,1.96129,1.96131,5265388.0
2008-01-02 11:08:00,1.96127,1.96127,1.96096,1.96096,5025079.0
2008-01-02 11:09:00,1.96097,1.96097,1.96053,1.96068,17401503.0
2008-01-02 11:10:00,1.9605,1.96074,1.9605,1.9607,742680.0
2008-01-02 11:11:00,1.96109,1.96187,1.96108,1.96187,856236.0
2008-01-02 11:12:00,1.96198,1.96255,1.96198,1.96255,695796.0
2008-01-02 11:13:00,1.96262,1.96297,1.96262,1.96297,2893853.0
2008-01-02 11:14:00,1.96292,1.96292,1.96223,1.96223,13426406.0
2008-01-02 11:15:00,1.96212,1.96212,1.96182,1.96182,10848058.0
2008-01-02 11:16:00,1.96195,1.96241,1.96195,1.96241,4803085.0
2008-01-02 11:17:00,1.96248,1.96261,1.96246,1.9626,2008362.0
2008-01-02 11:18:00,1.96254,1.96261,1.96245,1.96254,1154421.0
2008-01-02 11:19:00,1.96265,1.96278,1.96265,1.96271,4500505.0
2008-01-02 11:20:00,1.96263,1.96263,1.96243,1.96256,14499706.0
2008-01-02 11:21:00,1.9626,1.96286,1.9626,1.96286,1943485.0
2008-01-02 11:22:00,1.96303,1.96327,1.96292,1.96308,40640945.0
2008-01-02 11:23:00,1.96299,1.96299,1.96274,1.96274,7348516.0
2008-01-02 11:24:00,1.96285,1.96285,1.96253,1.9627,10928453.0
2008-01-02 11:25:00,1.96286,1.96298,1.96286,1.96289,1044236.0
2008-01-02 11:26:00,1.96271,1.96271,1.96231,1.96249,25374835.0
2008-01-02 11:27:00,1.9627,1.96273,1.96238,1.96244,3887799.0
2008-01-02 11:28:00,1.96248,1.96296,1.96248,1.96296,3755792.0
2008-01-02 11:29:00,1.96298,1.96303,1.9628,1.96303,1601814.0
2008-01-02 11:30:00,1.96287,1.96287,1.96243,1.96249,24307878.0
2008-01-02 11:31:00,1.96244,1.96247,1.96197,1.96197,15376737.0
2008-01-02 11:32:00,1.96178,1.96178,1.9615,1.9615,1629082.0
2008-01-02 11:33:00,1.96143,1.96224,1.96141,1.96224,6021560.0
2008-01-02 11:34:00,1.962,1.962,1.96157,1.96173,11794609.0
2008-01-02 11:35:00,1.96178,1.96178,1.96161,1.96167,7646951.0
2008-01-02 11:36:00,1.96162,1.96167,1.9615,1.96165,3368053.0
2008-01-02 11:37:00,1.9616,1.96177,1.9616,1.96164,3002955.0
2008-01-02 11:38:00,1.9617,1.96211,1.9617,1.96211,1227803.0
2008-01-02 11:39:00,1.96214,1.96217,1.96181,1.96196,2840354.0
2008-01-02 11:40:00,1.96171,1.96171,1.96151,1.96151,2062065.0
2008-01-02 11:41:00,1.96141,1.96141,1.96098,1.96098,2359869.0
2008-01-02 11:42:00,1.96087,1.96087,1.96051,1.96051,12290535.0
2008-01-02 11:43:00,1.96058,1.96078,1.9604,1.96078,4393295.0
2008-01-02 11:44:00,1.9609,1.9611,1.96068,1.96068,17112102.0
2008-01-02 11:45:00,1.96046,1.96046,1.95999,1.96043,5681193.0
2008-01-02 11:46:00,1.96038,1.96048,1.96019,1.96021,8236073.0
2008-01-02 11:47:00,1.96028,1.96044,1.96028,1.96044,4502367.0
2008-01-02 11:48:00,1.96045,1.96062,1.96008,1.96008,10130549.0
2008-01-02 11:49:00,1.96005,1.96037,1.96002,1.96022,1235150.0
2008-01-02 11:50:00,1.96023,1.96049,1.96023,1.96049,7148781.0
2008-01-02 11:51:00,1.96057,1.96079,1.96056,1.96079,1574260.0
2008-01-02 11:52:00,1.96087,1.96097,1.96083,1.96094,4532563.0
2008-01-02 11:53:00,1.961,1.961,1.96039,1.96039,3614769.0
2008-01-02 11:54:00,1.96031,1.96031,1.95965,1.95965,4144523.0
2008-01-02 11:55:00,1.95954,1.95954,1.95932,1.95939,7800921.0
2008-01-02 11:56:00,1.95928,1.95934,1.95923,1.95926,5437858.0
2008-01-02 11:57:00,1.95938,1.9595,1.95936,1.95936,7185837.0
2008-01-02 11:58:00,1.9593,1.9593,1.95884,1.95885,2747472.0
2008-01-02 11:59:00,1.95868,1.95868,1.9583,1.9583,17745457.0
2008-01-02 12:00:00,1.95829,1.95831,1.95815,1.9583,13252206.0
2008-01-02 12:01:00,1.95815,1.95815,1.9578,1.9578,33415500.0
2008-01-02 12:02:00,1.95775,1.95775,1.95746,1.95746,592119.0
2008-01-02 12:03:00,1.95739,1.9576,1.95732,1.9576,891315.0
2008-01-02 12:04:00,1.95772,1.95789,1.95768,1.95789,12275233.0
2008-01-02 12:05:00,1.95805,1.95855,1.95805,1.95855,1084440.0
2008-01-02 12:06:00,1.95852,1.95868,1.95847,1.95847,770197.0
2008-01-02 12:07:00,1.95827,1.95847,1.95815,1.95847,2344459.0
2008-01-02 12:08:00,1.95843,1.95843,1.95809,1.95809,8368017.0
2008-01-02 12:09:00,1.95789,1.95789,1.95727,1.95749,3009165.0
2008-01-02 12:10:00,1.95759,1.95778,1.95759,1.95773,5405690.0
2008-01-02 12:11:00,1.95778,1.95778,1.95722,1.95722,13230597.0
2008-01-02 12:12:00,1.9569,1.95695,1.95675,1.95675,6156442.0
2008-01-02 12:13:00,1.95676,1.95681,1.9567,1.9567,2939043.0
2008-01-02 12:14:00,1.95658,1.95693,1.95658,1.95693,5108589.0
2008-01-02 12:15:00,1.95698,1.95698,1.95667,1.95667,4835770.0
2008-01-02 12:16:00,1.95676,1.95676,1.95652,1.95655,21659934.0
2008-01-02 12:17:00,1.95667,1.95671,1.95615,1.95637,19490131.0
2008-01-02 12:18:00,1.95625,1.95625,1.95579,1.95579,6880421.0
2008-01-02 12:19:00,1.95554,1.95573,1.95489,1.95489,23432028.0
2008-01-02 12:20:00,1.95496,1.9554,1.95496,1.9554,841349.0
2008-01-02 12:21:00,1.95539,1.95539,1.95528,1.95534,565898.0
2008-01-02 12:22:00,1.95546,1.95568,1.95546,1.95568,3666984.0
2008-01-02 12:23:00,1.95581,1.95589,1.95569,1.95589,17901699.0
2008-01-02 12:24:00,1.95593,1.95631,1.95571,1.95571,7301564.0
2008-01-02 12:25:00,1.95577,1.95592,1.95577,1.95591,1605430.0
2008-01-02 12:26:00,1.95561,1.95598,1.95561,1.95579,1745080.0
2008-01-02 12:27:00,1.95566,1.95567,1.95541,1.95541,4288726.0
2008-01-02 12:28:00,1.95546,1.95547,1.95522,1.95522,37781706.0
2008-01-02 12:29:00,1.95504,1.95506,1.95483,1.95488,1965741.0
2008-01-02 12:30:00,1.95475,1.95534,1.95475,1.95519,3231889.0
2008-01-02 12:31:00,1.95509,1.9552,1.95494,1.9552,7027363.0
2008-01-02 12:32:00,1.95518,1.95521,1.95475,1.95475,488193.0
2008-01-02 12:33:00,1.95449,1.95457,1.95402,1.95457,5754088.0
2008-01-02 12:34:00,1.9546,1.95476,1.9546,1.95461,9033183.0
2008-01-02 12:35:00,1.95462,1.95471,1.95454,1.95471,2422389.0
2008-01-02 12:36:00,1.9548,1.95509,1.9548,1.95509,6590936.0
2008-01-02 12:37:00,1.95506,1.95506,1.95487,1.95487,37550654.0
2008-01-02 12:38:00,1.95478,1.95501,1.95472,1.95501,38170302.0
2008-01-02 12:39:00,1.9551,1.95524,1.955,1.95524,7656029.0
2008-01-02 12:40:00,1.95526,1.95582,1.95526,1.95582,11050835.0
2008-01-02 12:41:00,1.95598,1.95619,1.95598,1.95613,2073497.0
2008-01-02 12:42:00,1.9562,1.95655,1.95614,1.95655,4061700.0
2008-01-02 12:43:00,1.95676,1.95681,1.95661,1.95671,1882977.0
2008-01-02 12:44:00,1.9565,1.9565,1.95617,1.95646,2771206.0
2008-01-02 12:45:00,1.95632,1.95635,1.95602,1.95602,6873604.0
2008-01-02 12:46:00,1.95594,1.95636,1.95586,1.95636,988025.0
2008-01-02 12:47:00,1.95652,1.95682,1.95652,1.95676,21020198.0
2008-01-02 12:48:00,1.95685,1.95697,1.95673,1.95693,10048479.0
2008-01-02 12:49:00,1.9567,1.95695,1.95648,1.95648,5837716.0
2008-01-02 12:50:00,1.95636,1.95651,1.95627,1.95651,1805275.0
2008-01-02 12:51:00,1.95668,1.95705,1.95668,1.95691,5976833.0
2008-01-02 12:52:00,1.95692,1.95725,1.95688,1.95725,15230526.0
2008-01-02 12:53:00,1.95746,1.95774,1.95746,1.95756,6082306.0
2008-01-02 12:54:00,1.95757,1.95774,1.95757,1.95769,7769585.0
2008-01-02 12:55:00,1.95763,1.95763,1.95733,1.95735,5944122.0
2008-01-02 12:56:00,1.95739,1.95754,1.95735,1.95744,6045567.0
2008-01-02 12:57:00,1.95748,1.95762,1.9572,1.9572,3437285.0
2008-01-02 12:58:00,1.95702,1.95715,1.95696,1.95699,3468433.0
2008-01-02 12:59:00,1.9569,1.9569,1.95674,1.9568,4366143.0
2008-01-02 13:00:00,1.95689,1.95722,1.95689,1.95705,46492325.0
2008-01-02 13:01:00,1.95693,1.95693,1.95666,1.95666,8514638.0
2008-01-02 13:02:00,1.95678,1.95696,1.95654,1.95696,3488604.0
2008-01-02 13:03:00,1.95691,1.95716,1.95691,1.95703,17254548.0
2008-01-02 13:04:00,1.95698,1.95706,1.95693,1.95706,23347124.0
2008-01-02 13:05:00,1.95725,1.95749,1.95725,1.95736,2213789.0
2008-01-02 13:06:00,1.9574,1.95751,1.95736,1.95739,30169919.0
2008-01-02 13:07:00,1.95754,1.95794,1.95727,1.95794,8611942.0
2008-01-02 13:08:00,1.95814,1.95848,1.95814,1.95848,3199950.0
2008-01-02 13:09:00,1.95858,1.95875,1.95846,1.95875,1421529.0
2008-01-02 13:10:00,1.95872,1.9589,1.95869,1.95869,2512585.0
2008-01-02 13:11:00,1.95861,1.95861,1.95835,1.95838,22921194.0
2008-01-02 13:12:00,1.95835,1.95845,1.95815,1.95815,240029.0
2008-01-02 13:13:00,1.95811,1.95818,1.95798,1.95818,8539545.0
2008-01-02 13:14:00,1.95817,1.95817,1.95766,1.9578,12133308.0
2008-01-02 13:15:00,1.95768,1.95809,1.95768,1.95809,10945422.0
2008-01-02 13:16:00,1.95821,1.95867,1.95821,1.95867,77793105.0
2008-01-02 13:17:00,1.95896,1.95956,1.95895,1.95956,7571038.0
2008-01-02 13:18:00,1.95951,1.96026,1.95951,1.96026,4093195.0
2008-01-02 13:19:00,1.9604,1.96147,1.9604,1.96147,6778071.0
2008-01-02 13:20:00,1.9615,1.96163,1.96145,1.96163,3070188.0
2008-01-02 13:21:00,1.9615,1.96159,1.96146,1.96146,8510880.0
2008-01-02 13:22:00,1.9614,1.96143,1.96121,1.96136,7946741.0
2008-01-02 13:23:00,1.96117,1.96117,1.96056,1.9608,10133375.0
2008-01-02 13:24:00,1.96095,1.96113,1.96074,1.96074,10010010.0
2008-01-02 13:25:00,1.96061,1.96061,1.96018,1.96025,9166114.0
2008-01-02 13:26:00,1.96024,1.96043,1.96024,1.96026,4108078.0
2008-01-02 13:27:00,1.96025,1.96025,1.96014,1.96018,12047876.0
2008-01-02 13:28:00,1.96011,1.96011,1.95968,1.95972,4343907.0
2008-01-02 13:29:00,1.96011,1.96014,1.95997,1.96011,9491247.0
2008-01-02 13:30:00,1.96016,1.96016,1.95998,1.96013,1808786.0
2008-01-02 13:31:00,1.96016,1.96016,1.95997,1.96003,46187123.0
2008-01-02 13:32:00,1.96004,1.96015,1.95978,1.96015,4330840.0
2008-01-02 13:33:00,1.96019,1.9605,1.96019,1.9605,2886923.0
2008-01-02 13:34:00,1.96049,1.96054,1.96041,1.96054,873042.0
2008-01-02 13:35:00,1.96044,1.96088,1.96041,1.96088,3262937.0
2008-01-02 13:36:00,1.96083,1.96115,1.96083,1.96115,1617013.0
2008-01-02 13:37:00,1.96107,1.96128,1.96107,1.96112,2681984.0
2008-01-02 13:38:00,1.9612,1.96125,1.96108,1.96124,2935360.0
2008-01-02 13:39:00,1.96115,1.9612,1.96099,1.96099,4976018.0
2008-01-02 13:40:00,1.96114,1.96134,1.96102,1.96134,30483619.0
2008-01-02 13:41:00,1.96158,1.9621,1.96158,1.96182,12086750.0
2008-01-02 13:42:00,1.96178,1.96179,1.96152,1.96179,4405955.0
2008-01-02 13:43:00,1.96177,1.96188,1.96167,1.96178,3327029.0
2008-01-02 13:44:00,1.96193,1.96229,1.96193,1.96229,4807653.0
2008-01-02 13:45:00,1.96237,1.96237,1.96194,1.96194,8541412.0
2008-01-02 13:46:00,1.96196,1.9626,1.96196,1.9626,10495649.0
2008-01-02 13:47:00,1.9627,1.96281,1.96269,1.96269,2997025.0
2008-01-02 13:48:00,1.96259,1.96271,1.96257,1.96265,4061410.0
2008-01-02 13:49:00,1.96254,1.9628,1.96254,1.96259,5774513.0
2008-01-02 13:50:00,1.96256,1.96261,1.9625,1.9625,3228609.0
2008-01-02 13:51:00,1.96228,1.96228,1.96211,1.96217,1356187.0
2008-01-02 13:52:00,1.96213,1.96213,1.9618,1.9618,1226045.0
2008-01-02 13:53:00,1.96187,1.96207,1.96184,1.96199,5050690.0
2008-01-02 13:54:00,1.962,1.96207,1.96199,1.96207,10535309.0
2008-01-02 13:55:00,1.96198,1.96198,1.96173,1.96181,34246301.0
2008-01-02 13:56:00,1.96162,1.96186,1.96155,1.96155,3111828.0
2008-01-02 13:57:00,1.96151,1.96151,1.9612,1.96136,5835005.0
2008-01-02 13:58:00,1.96157,1.96172,1.96157,1.96168,28651700.0
2008-01-02 13:59:00,1.96167,1.96167,1.96102,1.96102,9729986.0
2008-01-02 14:00:00,1.961,1.961,1.96072,1.96098,1374399.0
2008-01-02 14:01:00,1.96099,1.96107,1.96089,1.96107,22058486.0
2008-01-02 14:02:00,1.96123,1.96142,1.96123,1.96137,9732622.0
2008-01-02 14:03:00,1.96146,1.96146,1.96123,1.96146,5552921.0
2008-01-02 14:04:00,1.96143,1.96149,1.96139,1.96139,2358375.0
2008-01-02 14:05:00,1.96148,1.96191,1.96148,1.96191,801456.0
2008-01-02 14:06:00,1.96175,1.96191,1.96175,1.96181,1664958.0
2008-01-02 14:07:00,1.96183,1.96196,1.96166,1.96196,54225799.0
2008-01-02 14:08:00,1.96206,1.96235,1.96206,1.96235,4865736.0
2008-01-02 14:09:00,1.96229,1.96262,1.96223,1.96262,5273642.0
2008-01-02 14:10:00,1.96256,1.9627,1.96249,1.96249,4413722.0
2008-01-02 14:11:00,1.96235,1.96247,1.96223,1.96242,2648519.0
2008-01-02 14:12:00,1.96237,1.96249,1.96215,1.96215,6280769.0
2008-01-02 14:13:00,1.96185,1.96185,1.96148,1.96155,8585610.0
2008-01-02 14:14:00,1.96158,1.96165,1.96144,1.96144,457849.0
2008-01-02 14:15:00,1.96126,1.9613,1.96099,1.96099,16657034.0
2008-01-02 14:16:00,1.96088,1.96094,1.96061,1.96094,4411237.0
2008-01-02 14:17:00,1.9611,1.96144,1.96104,1.96126,6189692.0
2008-01-02 14:18:00,1.96137,1.96168,1.96127,1.96168,840829.0
2008-01-02 14:19:00,1.9616,1.96171,1.96152,1.96152,955201.0
2008-01-02 14:20:00,1.96151,1.96178,1.96151,1.96178,7224508.0
2008-01-02 14:21:00,1.96196,1.9625,1.96194,1.9625,6630989.0
2008-01-02 14:22:00,1.96254,1.96254,1.9624,1.96245,3384884.0
2008-01-02 14:23:00,1.96235,1.96235,1.96182,1.96182,3698447.0
2008-01-02 14:24:00,1.96161,1.96161,1.96127,1.96127,22323779.0
2008-01-02 14:25:00,1.96113,1.96113,1.96056,1.96056,5521081.0
2008-01-02 14:26:00,1.96079,1.96092,1.96056,1.96056,17323542.0
2008-01-02 14:27:00,1.96064,1.96064,1.96018,1.96018,1766731.0
2008-01-02 14:28:00,1.96056,1.96088,1.96056,1.96088,11161649.0
2008-01-02 14:29:00,1.96081,1.96081,1.96052,1.96056,4406470.0
2008-01-02 14:30:00,1.96063,1.96104,1.96063,1.96101,2412877.0
2008-01-02 14:31:00,1.96107,1.96116,1.96098,1.96116,6119435.0
2008-01-02 14:32:00,1.96122,1.96144,1.96112,1.96144,30186238.0
2008-01-02 14:33:00,1.96155,1.9618,1.96153,1.9618,8779498.0
2008-01-02 14:34:00,1.96174,1.96174,1.96136,1.96136,4533918.0
2008-01-02 14:35:00,1.96159,1.96197,1.96159,1.96184,1076947.0
2008-01-02 14:36:00,1.96171,1.96171,1.96138,1.96138,2838367.0
2008-01-02 14:37:00,1.96131,1.96137,1.96122,1.96131,2835983.0
2008-01-02 14:38:00,1.96139,1.96162,1.96107,1.96159,7870414.0
2008-01-02 14:39:00,1.96163,1.96163,1.96147,1.96147,7769216.0
2008-01-02 14:40:00,1.96126,1.96192,1.96126,1.96192,8436470.0
2008-01-02 14:41:00,1.9622,1.96255,1.9622,1.96249,2039972.0
2008-01-02 14:42:00,1.96228,1.96228,1.962,1.96203,1757724.0
2008-01-02 14:43:00,1.96196,1.96196,1.96161,1.96172,21352980.0
2008-01-02 14:44:00,1.96168,1.96168,1.96119,1.96119,3099966.0
2008-01-02 14:45:00,1.9612,1.96121,1.96108,1.96117,64266259.0
2008-01-02 14:46:00,1.96121,1.96133,1.96121,1.96127,8114378.0
2008-01-02 14:47:00,1.96121,1.96123,1.96113,1.96123,2005756.0
2008-01-02 14:48:00,1.96126,1.96126,1.96091,1.96105,9378888.0
2008-01-02 14:49:00,1.9611,1.9611,1.96094,1.96096,2599561.0
2008-01-02 14:50:00,1.96087,1.96088,1.9606,1.96072,34163142.0
2008-01-02 14:51:00,1.96073,1.96078,1.96055,1.96055,487830.0
2008-01-02 14:52:00,1.96041,1.96049,1.95976,1.95976,5596028.0
2008-01-02 14:53:00,1.9596,1.95982,1.9596,1.9598,3362569.0
2008-01-02 14:54:00,1.95976,1.95981,1.95966,1.95972,9395247.0
2008-01-02 14:55:00,1.95966,1.9599,1.95966,1.95974,5143920.0
2008-01-02 14:56:00,1.95972,1.95979,1.9596,1.95969,2064520.0
2008-01-02 14:57:00,1.9595,1.95956,1.95909,1.95909,1549202.0
2008-01-02 14:58:00,1.95894,1.95912,1.95888,1.95912,23775902.0
2008-01-02 14:59:00,1.95907,1.95907,1.95852,1.95852,3466349.0
2008-01-02 15:00:00,1.95864,1.95886,1.95864,1.9587,2505004.0
2008-01-02 15:01:00,1.95858,1.95858,1.95835,1.95839,7727405.0
2008-01-02 15:02:00,1.95835,1.95858,1.95788,1.95858,3638282.0
2008-01-02 15:03:00,1.9585,1.95874,1.9585,1.95869,20717465.0
2008-01-02 15:04:00,1.95895,1.9592,1.95895,1.95919,3814250.0
2008-01-02 15:05:00,1.95915,1.95922,1.95897,1.95897,1763336.0
2008-01-02 15:06:00,1.95892,1.95898,1.95881,1.95898,2213856.0
2008-01-02 15:07:00,1.95877,1.95886,1.9586,1.9586,3449645.0
2008-01-02 15:08:00,1.95852,1.95853,1.95828,1.95849,1923809.0
2008-01-02 15:09:00,1.95858,1.95858,1.95814,1.95814,2084042.0
2008-01-02 15:10:00,1.95808,1.95808,1.95771,1.95771,4339768.0
2008-01-02 15:11:00,1.95762,1.95762,1.95703,1.95703,2245908.0
2008-01-02 15:12:00,1.95718,1.95718,1.95668,1.95682,5876906.0
2008-01-02 15:13:00,1.95692,1.95704,1.95687,1.95698,1919373.0
2008-01-02 15:14:00,1.95703,1.95711,1.9569,1.95711,46147110.0
2008-01-02 15:15:00,1.9572,1.9572,1.95675,1.95675,3558961.0
2008-01-02 15:16:00,1.95674,1.95695,1.95665,1.95665,1250487.0
2008-01-02 15:17:00,1.95677,1.95677,1.95668,1.95669,10818031.0
2008-01-02 15:18:00,1.95657,1.95698,1.95657,1.95698,8471836.0
2008-01-02 15:19:00,1.95684,1.95727,1.95684,1.95727,2067056.0
2008-01-02 15:20:00,1.95743,1.95765,1.95743,1.95746,766247.0
2008-01-02 15:21:00,1.95746,1.95756,1.95727,1.95727,1301665.0
2008-01-02 15:22:00,1.95717,1.95745,1.95698,1.95698,4054298.0
2008-01-02 15:23:00,1.95691,1.95691,1.9566,1.95673,11133651.0
2008-01-02 15:24:00,1.9566,1.9566,1.95516,1.95659,2277356.0
2008-01-02 15:25:00,1.95645,1.95654,1.95635,1.95635,13480638.0
2008-01-02 15:26:00,1.95635,1.95721,1.95631,1.95721,1220426.0
2008-01-02 15:27:00,1.95713,1.95713,1.95669,1.95669,3719845.0
2008-01-02 15:28:00,1.95674,1.95674,1.95648,1.95663,4780767.0
2008-01-02 15:29:00,1.95645,1.95645,1.95554,1.95589,9406063.0
2008-01-02 15:30:00,1.95586,1.95595,1.95551,1.95595,3721946.0
2008-01-02 15:31:00,1.95615,1.95644,1.95615,1.95641,4311084.0
2008-01-02 15:32:00,1.95653,1.95657,1.95643,1.95652,3213015.0
2008-01-02 15:33:00,1.9564,1.9564,1.95602,1.95602,1421545.0
2008-01-02 15:34:00,1.95603,1.95618,1.95589,1.95618,21869063.0
2008-01-02 15:35:00,1.95603,1.95614,1.95585,1.95593,3927338.0
2008-01-02 15:36:00,1.95583,1.95583,1.95501,1.95501,3574530.0
2008-01-02 15:37:00,1.95531,1.95531,1.95512,1.95522,14866344.0
2008-01-02 15:38:00,1.95522,1.95522,1.95487,1.95487,19033775.0
2008-01-02 15:39:00,1.9548,1.9548,1.95458,1.9546,26342734.0
2008-01-02 15:40:00,1.95462,1.95479,1.95458,1.95476,2618174.0
2008-01-02 15:41:00,1.9548,1.955,1.95473,1.955,1332612.0
2008-01-02 15:42:00,1.95514,1.95539,1.95514,1.95539,10771362.0
2008-01-02 15:43:00,1.95535,1.95554,1.95512,1.95512,28380998.0
2008-01-02 15:44:00,1.9552,1.95569,1.95516,1.95569,17966020.0
2008-01-02 15:45:00,1.95593,1.95659,1.95593,1.95659,19452922.0
2008-01-02 15:46:00,1.95675,1.95683,1.95637,1.95672,8360873.0
2008-01-02 15:47:00,1.95655,1.95696,1.95655,1.95681,2044761.0
2008-01-02 15:48:00,1.95664,1.95668,1.95655,1.95655,2236921.0
2008-01-02 15:49:00,1.95665,1.95671,1.95653,1.95671,2529444.0
2008-01-02 15:50:00,1.9566,1.95694,1.9566,1.95694,6419287.0
2008-01-02 15:51:00,1.95674,1.95687,1.95664,1.95664,4365455.0
2008-01-02 15:52:00,1.95662,1.95667,1.95658,1.95658,12522047.0
2008-01-02 15:53:00,1.95659,1.95662,1.95646,1.95646,8745005.0
2008-01-02 15:54:00,1.95635,1.95666,1.95635,1.95646,1198719.0
2008-01-02 15:55:00,1.95663,1.95673,1.95654,1.95673,7017731.0
2008-01-02 15:56:00,1.95686,1.95701,1.95644,1.95701,2974052.0
2008-01-02 15:57:00,1.95713,1.95754,1.95713,1.95754,877546.0
2008-01-02 15:58:00,1.95745,1.95768,1.95729,1.95729,4963035.0
2008-01-02 15:59:00,1.95743,1.95743,1.95706,1.95737,3677550.0
2008-01-02 16:00:00,1.95743,1.95769,1.9574,1.95769,7924666.0
2008-01-02 16:01:00,1.95775,1.95796,1.95769,1.95796,3230856.0
2008-01-02 16:02:00,1.95802,1.95826,1.95802,1.95826,7246790.0
2008-01-02 16:03:00,1.95825,1.95872,1.95824,1.95872,12264627.0
2008-01-02 16:04:00,1.95888,1.95907,1.95885,1.95885,1764617.0
2008-01-02 16:05:00,1.95896,1.95896,1.95846,1.95894,24157321.0
2008-01-02 16:06:00,1.95908,1.95928,1.95908,1.95912,2161771.0
2008-01-02 16:07:00,1.95912,1.95962,1.95912,1.95962,1076146.0
2008-01-02 16:08:00,1.95957,1.95983,1.95954,1.95983,2399995.0
2008-01-02 16:09:00,1.95988,1.96035,1.95988,1.96035,2489328.0
2008-01-02 16:10:00,1.96063,1.96133,1.96063,1.96131,1887907.0
2008-01-02 16:11:00,1.9615,1.96167,1.96131,1.96148,19438839.0
2008-01-02 16:12:00,1.96139,1.96139,1.96091,1.96091,10838763.0
2008-01-02 16:13:00,1.96087,1.96105,1.96087,1.96105,1842471.0
2008-01-02 16:14:00,1.96124,1.96128,1.96066,1.96066,2201316.0
2008-01-02 16:15:00,1.96065,1.96089,1.96065,1.96089,544258.0
2008-01-02 16:16:00,1.96083,1.96083,1.96054,1.96065,21543936.0
2008-01-02 16:17:00,1.96053,1.9606,1.96005,1.96005,4456955.0
2008-01-02 16:18:00,1.95988,1.96064,1.95988,1.96064,3356641.0
2008-01-02 16:19:00,1.96063,1.96073,1.9606,1.9606,8099219.0
2008-01-02 16:20:00,1.96046,1.96093,1.96046,1.96093,2085120.0
2008-01-02 16:21:00,1.96105,1.96123,1.96098,1.96123,10361736.0
2008-01-02 16:22:00,1.96124,1.96132,1.96114,1.96132,66098504.0
2008-01-02 16:23:00,1.96141,1.96234,1.96141,1.96234,5418379.0
2008-01-02 16:24:00,1.96235,1.96269,1.96235,1.96269,8925057.0
2008-01-02 16:25:00,1.96275,1.96294,1.96272,1.96287,5582086.0
2008-01-02 16:26:00,1.96296,1.9633,1.96296,1.9633,616674.0
2008-01-02 16:27:00,1.96334,1.96362,1.96334,1.96362,3939003.0
2008-01-02 16:28:00,1.9639,1.96421,1.96386,1.96393,12317414.0
2008-01-02 16:29:00,1.96363,1.96379,1.96351,1.96379,3667159.0
2008-01-02 16:30:00,1.96374,1.96374,1.96249,1.96249,660118.0
2008-01-02 16:31:00,1.96226,1.96226,1.96197,1.96201,17125820.0
2008-01-02 16:32:00,1.96189,1.96229,1.96189,1.96229,7386784.0
2008-01-02 16:33:00,1.9624,1.9624,1.96176,1.96176,12140431.0
2008-01-02 16:34:00,1.96182,1.96182,1.96155,1.96178,32287308.0
2008-01-02 16:35:00,1.96196,1.96211,1.96195,1.962,2348938.0
2008-01-02 16:36:00,1.962,1.96203,1.96178,1.96192,11553761.0
2008-01-02 16:37:00,1.96217,1.96264,1.96217,1.96264,26156625.0
2008-01-02 16:38:00,1.9629,1.9633,1.9629,1.9633,2149859.0
2008-01-02 16:39:00,1.96343,1.96378,1.96335,1.96335,2213428.0
2008-01-02 16:40:00,1.96313,1.96313,1.96245,1.96267,41199231.0
2008-01-02 16:41:00,1.96261,1.96278,1.96251,1.96266,763464.0
2008-01-02 16:42:00,1.96266,1.96266,1.96233,1.96235,6721042.0
2008-01-02 16:43:00,1.96235,1.96248,1.96234,1.96234,7929304.0
2008-01-02 16:44:00,1.96232,1.96232,1.96131,1.96131,37867847.0
2008-01-02 16:45:00,1.96108,1.96143,1.96108,1.96143,3925651.0
2008-01-02 16:46:00,1.96126,1.96148,1.96126,1.96148,3124015.0
2008-01-02 16:47:00,1.96139,1.96158,1.96133,1.96143,31445953.0
2008-01-02 16:48:00,1.96144,1.96162,1.9614,1.9614,29025044.0
2008-01-02 16:49:00,1.96161,1.96184,1.96159,1.96159,1537538.0
2008-01-02 16:50:00,1.96168,1.96182,1.9615,1.9615,5447598.0
2008-01-02 16:51:00,1.9611,1.9611,1.96059,1.96059,5501702.0
2008-01-02 16:52:00,1.96056,1.96056,1.96005,1.96036,9401560.0
2008-01-02 16:53:00,1.9605,1.96089,1.9605,1.96075,1810262.0
2008-01-02 16:54:00,1.96086,1.96086,1.96071,1.96072,1726702.0
2008-01-02 16:55:00,1.96048,1.96048,1.95966,1.95966,5501774.0
2008-01-02 16:56:00,1.95936,1.95936,1.95842,1.95842,2215481.0
2008-01-02 16:57:00,1.95849,1.9587,1.95847,1.9587,3405808.0
2008-01-02 16:58:00,1.95876,1.95958,1.95876,1.95958,13934802.0
2008-01-02 16:59:00,1.9597,1.9604,1.9597,1.96026,450420.0
2008-01-02 17:00:00,1.96027,1.96109,1.96027,1.96107,8856002.0
2008-01-02 17:01:00,1.96104,1.96117,1.96104,1.96106,1276668.0
2008-01-02 17:02:00,1.96111,1.9619,1.96111,1.9619,1330249.0
2008-01-02 17:03:00,1.96192,1.96223,1.96175,1.96175,1997566.0
2008-01-02 17:04:00,1.96185,1.96212,1.96152,1.96212,2199284.0
2008-01-02 17:05:00,1.96226,1.96266,1.96219,1.96266,12501704.0
2008-01-02 17:06:00,1.96274,1.96305,1.96272,1.96305,2880018.0
2008-01-02 17:07:00,1.96311,1.96343,1.96195,1.96306,1446057.0
2008-01-02 17:08:00,1.963,1.963,1.96168,1.96168,12739936.0
2008-01-02 17:09:00,1.96137,1.96137,1.96108,1.96113,3924987.0
2008-01-02 17:10:00,1.96101,1.96101,1.9598,1.9598,8032127.0
2008-01-02 17:11:00,1.95962,1.95962,1.95905,1.95935,866493.0
2008-01-02 17:12:00,1.95953,1.95995,1.95953,1.95995,5334839.0
2008-01-02 17:13:00,1.96028,1.9606,1.96028,1.9606,3416995.0
2008-01-02 17:14:00,1.96083,1.96133,1.96083,1.96133,8542610.0
2008-01-02 17:15:00,1.96152,1.96236,1.96152,1.96236,3883580.0
2008-01-02 17:16:00,1.96263,1.96321,1.96263,1.96321,283479848.0
2008-01-02 17:17:00,1.96315,1.96333,1.96315,1.96316,8810303.0
2008-01-02 17:18:00,1.96317,1.96366,1.96317,1.96344,1829737.0
2008-01-02 17:19:00,1.96344,1.96442,1.96344,1.96442,14062445.0
2008-01-02 17:20:00,1.96443,1.96478,1.96443,1.96463,16759593.0
2008-01-02 17:21:00,1.96457,1.96482,1.96448,1.96448,6450864.0
2008-01-02 17:22:00,1.9643,1.9643,1.96355,1.96355,20958481.0
2008-01-02 17:23:00,1.9636,1.96392,1.9636,1.96376,26732720.0
2008-01-02 17:24:00,1.96366,1.96367,1.96339,1.96367,4278868.0
2008-01-02 17:25:00,1.96373,1.96385,1.96358,1.96358,8537640.0
2008-01-02 17:26:00,1.96357,1.96359,1.96324,1.96324,1581089.0
2008-01-02 17:27:00,1.96321,1.96356,1.9631,1.96356,11475470.0
2008-01-02 17:28:00,1.96364,1.96401,1.96357,1.96391,12041702.0
2008-01-02 17:29:00,1.96365,1.96407,1.96365,1.96392,11947715.0
2008-01-02 17:30:00,1.96384,1.96396,1.96377,1.96393,27703584.0
2008-01-02 17:31:00,1.96377,1.96378,1.9632,1.9632,9936398.0
2008-01-02 17:32:00,1.96317,1.96317,1.96291,1.96291,3452572.0
2008-01-02 17:33:00,1.96268,1.96294,1.96238,1.96294,1501221.0
2008-01-02 17:34:00,1.96293,1.9634,1.96281,1.9634,9777699.0
2008-01-02 17:35:00,1.9636,1.96394,1.9636,1.96392,2040469.0
2008-01-02 17:36:00,1.96409,1.96429,1.96407,1.96412,18756399.0
2008-01-02 17:37:00,1.96385,1.9639,1.96305,1.96313,6646484.0
2008-01-02 17:38:00,1.96293,1.96295,1.9626,1.9626,13581583.0
2008-01-02 17:39:00,1.96232,1.96264,1.96232,1.96258,2938886.0
2008-01-02 17:40:00,1.96268,1.96333,1.96268,1.96327,8922919.0
2008-01-02 17:41:00,1.96314,1.96314,1.96288,1.96311,12604508.0
2008-01-02 17:42:00,1.96331,1.96407,1.96331,1.96397,772141.0
2008-01-02 17:43:00,1.96389,1.96433,1.96387,1.96433,2117145.0
2008-01-02 17:44:00,1.96458,1.96469,1.96445,1.96445,11400890.0
2008-01-02 17:45:00,1.96442,1.96533,1.96442,1.96533,6113085.0
2008-01-02 17:46:00,1.96557,1.96639,1.96557,1.96626,12246605.0
2008-01-02 17:47:00,1.96643,1.96737,1.96643,1.96737,25098126.0
2008-01-02 17:48:00,1.96741,1.96776,1.96732,1.96776,37017679.0
2008-01-02 17:49:00,1.96784,1.96784,1.96734,1.96734,3687162.0
2008-01-02 17:50:00,1.96738,1.96819,1.96738,1.96819,5314554.0
2008-01-02 17:51:00,1.96821,1.96852,1.96814,1.96852,8883938.0
2008-01-02 17:52:00,1.96874,1.96874,1.96846,1.96852,7324384.0
2008-01-02 17:53:00,1.96847,1.96942,1.96847,1.96942,2917290.0
2008-01-02 17:54:00,1.96945,1.96973,1.96939,1.96973,2707612.0
2008-01-02 17:55:00,1.96976,1.97018,1.96976,1.97018,7390760.0
2008-01-02 17:56:00,1.97019,1.97054,1.97011,1.97054,1564103.0
2008-01-02 17:57:00,1.97056,1.97093,1.97055,1.97069,66737180.0
2008-01-02 17:58:00,1.97053,1.97053,1.9703,1.97037,24698013.0
2008-01-02 17:59:00,1.97043,1.97043,1.96998,1.97028,4482897.0
2008-01-02 18:00:00,1.97019,1.97019,1.9694,1.9694,23212842.0
2008-01-02 18:01:00,1.96946,1.96952,1.9692,1.9692,8543457.0
2008-01-02 18:02:00,1.96938,1.96952,1.96933,1.96941,3273604.0
2008-01-02 18:03:00,1.96922,1.97003,1.96922,1.97003,2459179.0
2008-01-02 18:04:00,1.97003,1.97037,1.97003,1.97037,4718159.0
2008-01-02 18:05:00,1.97048,1.97075,1.97048,1.97075,14124541.0
2008-01-02 18:06:00,1.97086,1.97096,1.97078,1.97094,18547968.0
2008-01-02 18:07:00,1.97118,1.97121,1.97022,1.97022,31703678.0
2008-01-02 18:08:00,1.9701,1.9701,1.96991,1.97001,10465943.0
2008-01-02 18:09:00,1.96992,1.96992,1.96906,1.96906,19745432.0
2008-01-02 18:10:00,1.96913,1.96913,1.96865,1.96865,11081046.0
2008-01-02 18:11:00,1.96868,1.96868,1.96843,1.96843,7403899.0
2008-01-02 18:12:00,1.96779,1.96858,1.96779,1.96858,6508761.0
2008-01-02 18:13:00,1.96859,1.96871,1.96836,1.96836,2233252.0
2008-01-02 18:14:00,1.96843,1.9692,1.96843,1.9692,163328.0
2008-01-02 18:15:00,1.96952,1.96981,1.96952,1.96958,2795581.0
2008-01-02 18:16:00,1.9696,1.96962,1.96945,1.96951,5676382.0
2008-01-02 18:17:00,1.96951,1.97003,1.96951,1.97003,5427538.0
2008-01-02 18:18:00,1.9703,1.97088,1.9703,1.97088,3696202.0
2008-01-02 18:19:00,1.97113,1.97146,1.97113,1.97123,16226704.0
2008-01-02 18:20:00,1.97141,1.97162,1.97124,1.97162,2744000.0
2008-01-02 18:21:00,1.97161,1.97161,1.97118,1.97124,814685.0
2008-01-02 18:22:00,1.9712,1.97143,1.9711,1.97143,949845.0
2008-01-02 18:23:00,1.97145,1.97174,1.97145,1.97174,4307375.0
2008-01-02 18:24:00,1.97187,1.97216,1.97187,1.9721,3662778.0
2008-01-02 18:25:00,1.9722,1.97274,1.9722,1.97274,9290108.0
2008-01-02 18:26:00,1.97248,1.97248,1.97221,1.97221,14662333.0
2008-01-02 18:27:00,1.97216,1.97216,1.97167,1.97167,860485.0
2008-01-02 18:28:00,1.97167,1.97173,1.9714,1.9714,26362479.0
2008-01-02 18:29:00,1.97131,1.97131,1.97096,1.97096,6096394.0
2008-01-02 18:30:00,1.97078,1.97078,1.97055,1.97068,1909888.0
2008-01-02 18:31:00,1.97073,1.97101,1.97059,1.97101,4927904.0
2008-01-02 18:32:00,1.971,1.971,1.97076,1.97076,18521108.0
2008-01-02 18:33:00,1.97073,1.97084,1.97064,1.97066,21327300.0
2008-01-02 18:34:00,1.97051,1.97072,1.97051,1.97072,5503549.0
2008-01-02 18:35:00,1.97083,1.97104,1.97083,1.97084,21515928.0
2008-01-02 18:36:00,1.97079,1.97123,1.97079,1.97103,2101321.0
2008-01-02 18:37:00,1.97118,1.97134,1.97112,1.97118,14536769.0
2008-01-02 18:38:00,1.97125,1.97125,1.97095,1.97097,15711573.0
2008-01-02 18:39:00,1.97114,1.97157,1.97087,1.97157,4257978.0
2008-01-02 18:40:00,1.97174,1.97208,1.97174,1.97196,5925231.0
2008-01-02 18:41:00,1.97192,1.97192,1.97146,1.97146,1277955.0
2008-01-02 18:42:00,1.97142,1.97142,1.97103,1.97103,17488586.0
2008-01-02 18:43:00,1.97079,1.9709,1.9705,1.97061,20910300.0
2008-01-02 18:44:00,1.97073,1.97129,1.97073,1.97129,2849821.0
2008-01-02 18:45:00,1.9714,1.97142,1.97122,1.97122,1864637.0
2008-01-02 18:46:00,1.97129,1.97147,1.97129,1.97147,1393885.0
2008-01-02 18:47:00,1.97154,1.9716,1.97142,1.97159,6443965.0
2008-01-02 18:48:00,1.97153,1.97156,1.97133,1.97133,2169259.0
2008-01-02 18:49:00,1.97114,1.97114,1.97051,1.97055,3264931.0
2008-01-02 18:50:00,1.97037,1.97064,1.97037,1.97064,2089620.0
2008-01-02 18:51:00,1.97085,1.97115,1.97068,1.97068,7726636.0
2008-01-02 18:52:00,1.97057,1.97059,1.97025,1.97025,16090887.0
2008-01-02 18:53:00,1.97011,1.97015,1.96981,1.96981,13654670.0
2008-01-02 18:54:00,1.96974,1.96986,1.96959,1.96963,4031562.0
2008-01-02 18:55:00,1.96965,1.96965,1.96929,1.96934,5023930.0
2008-01-02 18:56:00,1.96924,1.96928,1.96905,1.96908,8722034.0
2008-01-02 18:57:00,1.96904,1.96904,1.96863,1.96863,3866392.0
2008-01-02 18:58:00,1.9685,1.96873,1.96698,1.96873,1631256.0
2008-01-02 18:59:00,1.96874,1.96874,1.96814,1.96814,6031047.0
2008-01-02 19:00:00,1.9681,1.9681,1.96721,1.96724,10389289.0
2008-01-02 19:01:00,1.9672,1.96761,1.9672,1.96761,2560313.0
2008-01-02 19:02:00,1.96778,1.96801,1.96778,1.96783,971716.0
2008-01-02 19:03:00,1.96805,1.96881,1.96805,1.96881,14370667.0
2008-01-02 19:04:00,1.96881,1.96922,1.96881,1.96922,22642485.0
2008-01-02 19:05:00,1.96954,1.96954,1.96924,1.96931,35874624.0
2008-01-02 19:06:00,1.96917,1.96917,1.96825,1.96825,1363744.0
2008-01-02 19:07:00,1.96835,1.96867,1.96835,1.96853,5001670.0
2008-01-02 19:08:00,1.9683,1.9683,1.96758,1.96761,3824271.0
2008-01-02 19:09:00,1.9675,1.9675,1.9666,1.9666,3201571.0
2008-01-02 19:10:00,1.96648,1.96648,1.96612,1.96638,1147706.0
2008-01-02 19:11:00,1.96648,1.96666,1.96607,1.96607,15557719.0
2008-01-02 19:12:00,1.96591,1.96591,1.96567,1.96584,22104624.0
2008-01-02 19:13:00,1.96569,1.96607,1.96553,1.96569,10328625.0
2008-01-02 19:14:00,1.96579,1.96579,1.96563,1.96575,5746567.0
2008-01-02 19:15:00,1.96583,1.96602,1.96579,1.96583,2789808.0
2008-01-02 19:16:00,1.96573,1.96584,1.96557,1.96584,1509464.0
2008-01-02 19:17:00,1.96598,1.96617,1.96584,1.96617,14853374.0
2008-01-02 19:18:00,1.96643,1.96715,1.96643,1.96715,4931498.0
2008-01-02 19:19:00,1.96724,1.96735,1.9671,1.96714,2173132.0
2008-01-02 19:20:00,1.96723,1.96724,1.96686,1.96686,1567065.0
2008-01-02 19:21:00,1.96659,1.96659,1.96614,1.96614,5224711.0
2008-01-02 19:22:00,1.96607,1.96617,1.96601,1.96612,9020245.0
2008-01-02 19:23:00,1.96596,1.96596,1.96559,1.96563,17732281.0
2008-01-02 19:24:00,1.96551,1.96551,1.96523,1.96523,9623790.0
2008-01-02 19:25:00,1.96535,1.96539,1.96448,1.96448,13583970.0
2008-01-02 19:26:00,1.96433,1.96433,1.96385,1.96424,2973918.0
2008-01-02 19:27:00,1.96436,1.96483,1.96436,1.96483,2096389.0
2008-01-02 19:28:00,1.9649,1.9649,1.96457,1.96479,13940724.0
2008-01-02 19:29:00,1.96478,1.96478,1.96457,1.96469,1277023.0
2008-01-02 19:30:00,1.96469,1.96469,1.96392,1.96392,20666220.0
2008-01-02 19:31:00,1.96391,1.96416,1.96391,1.96406,6075252.0
2008-01-02 19:32:00,1.96409,1.96409,1.96338,1.96381,2268404.0
2008-01-02 19:33:00,1.96382,1.96389,1.96377,1.96389,6684722.0
2008-01-02 19:34:00,1.96382,1.96382,1.96363,1.96372,11619118.0
2008-01-02 19:35:00,1.96359,1.96359,1.96286,1.96336,1574282.0
2008-01-02 19:36:00,1.96344,1.96354,1.9633,1.9633,9936044.0
2008-01-02 19:37:00,1.96309,1.96309,1.96273,1.96281,9632423.0
2008-01-02 19:38:00,1.96281,1.96281,1.96267,1.96272,5143979.0
2008-01-02 19:39:00,1.96251,1.96271,1.96251,1.9626,4804724.0
2008-01-02 19:40:00,1.96244,1.96251,1.96223,1.96227,8486581.0
2008-01-02 19:41:00,1.96199,1.96199,1.96099,1.96099,7506731.0
2008-01-02 19:42:00,1.96095,1.96096,1.96067,1.96076,2007867.0
2008-01-02 19:43:00,1.96069,1.96069,1.96035,1.96035,15448798.0
2008-01-02 19:44:00,1.96044,1.96044,1.96017,1.96017,4999466.0
2008-01-02 19:45:00,1.96013,1.96013,1.95973,1.95991,2276086.0
2008-01-02 19:46:00,1.96013,1.96034,1.9601,1.96034,2587328.0
2008-01-02 19:47:00,1.96039,1.96057,1.96039,1.96044,4067282.0
2008-01-02 19:48:00,1.96057,1.96062,1.96046,1.96062,20469424.0
2008-01-02 19:49:00,1.96065,1.96069,1.96054,1.96069,3085336.0
2008-01-02 19:50:00,1.9606,1.96061,1.96042,1.9605,2948615.0
2008-01-02 19:51:00,1.96057,1.96096,1.96057,1.9608,3849387.0
2008-01-02 19:52:00,1.96098,1.96109,1.96098,1.96109,14836383.0
2008-01-02 19:53:00,1.96113,1.96141,1.96075,1.96141,653766.0
2008-01-02 19:54:00,1.96152,1.96178,1.96152,1.96167,14255518.0
2008-01-02 19:55:00,1.96175,1.96176,1.96165,1.96165,4239329.0
2008-01-02 19:56:00,1.96155,1.96174,1.96155,1.96174,877868.0
2008-01-02 19:57:00,1.96168,1.96177,1.96166,1.96166,3545721.0
2008-01-02 19:58:00,1.96146,1.96146,1.96106,1.96106,8495388.0
2008-01-02 19:59:00,1.96104,1.96104,1.96081,1.96081,4370395.0
2008-01-02 20:00:00,1.96072,1.96072,1.96055,1.96064,1532122.0
2008-01-02 20:01:00,1.96071,1.96086,1.96068,1.96086,1311185.0
2008-01-02 20:02:00,1.96087,1.96106,1.96087,1.96106,5339897.0
2008-01-02 20:03:00,1.96113,1.96132,1.9611,1.96111,7220130.0
2008-01-02 20:04:00,1.9612,1.96196,1.9612,1.96196,3053889.0
2008-01-02 20:05:00,1.96196,1.9621,1.96165,1.9621,6932160.0
2008-01-02 20:06:00,1.96218,1.9624,1.96218,1.96235,9890222.0
2008-01-02 20:07:00,1.96246,1.96262,1.9624,1.96258,1706130.0
2008-01-02 20:08:00,1.96269,1.96279,1.96249,1.96251,8344243.0
2008-01-02 20:09:00,1.96258,1.96263,1.96249,1.96256,19000471.0
2008-01-02 20:10:00,1.96246,1.96261,1.96227,1.96261,3844589.0
2008-01-02 20:11:00,1.9627,1.96312,1.9627,1.96312,483873.0
2008-01-02 20:12:00,1.96307,1.96354,1.96307,1.96354,2387860.0
2008-01-02 20:13:00,1.96363,1.96363,1.96341,1.96355,2372941.0
2008-01-02 20:14:00,1.9635,1.9635,1.96335,1.96339,6899527.0
2008-01-02 20:15:00,1.96329,1.96329,1.96318,1.96318,10975794.0
2008-01-02 20:16:00,1.96336,1.96345,1.96336,1.96343,5727481.0
2008-01-02 20:17:00,1.96339,1.96343,1.96331,1.96337,11902154.0
2008-01-02 20:18:00,1.96334,1.96334,1.96325,1.96325,1939706.0
2008-01-02 20:19:00,1.96317,1.96373,1.96317,1.96373,664817.0
2008-01-02 20:20:00,1.96383,1.96388,1.96378,1.96384,6066279.0
2008-01-02 20:21:00,1.96381,1.96382,1.96348,1.96348,1615197.0
2008-01-02 20:22:00,1.96362,1.96362,1.96345,1.96355,20309010.0
2008-01-02 20:23:00,1.96345,1.96345,1.96305,1.96305,21762160.0
2008-01-02 20:24:00,1.96303,1.96303,1.96278,1.9628,6835987.0
2008-01-02 20:25:00,1.96272,1.96276,1.96262,1.96276,3451794.0
2008-01-02 20:26:00,1.96278,1.96283,1.96269,1.96277,8967413.0
2008-01-02 20:27:00,1.96287,1.96287,1.96265,1.96272,4433983.0
2008-01-02 20:28:00,1.96266,1.96266,1.96245,1.96248,7527696.0
2008-01-02 20:29:00,1.96237,1.96237,1.96179,1.96179,2291457.0
2008-01-02 20:30:00,1.96176,1.96176,1.96155,1.96167,3528059.0
2008-01-02 20:31:00,1.96161,1.96177,1.96156,1.96168,52105205.0
2008-01-02 20:32:00,1.96173,1.96173,1.96164,1.96164,5196055.0
2008-01-02 20:33:00,1.96164,1.96164,1.96131,1.96131,9069821.0
2008-01-02 20:34:00,1.96125,1.9614,1.96125,1.9614,2620296.0
2008-01-02 20:35:00,1.96138,1.96138,1.96108,1.96108,21924777.0
2008-01-02 20:36:00,1.96118,1.96132,1.96118,1.96127,5157545.0
2008-01-02 20:37:00,1.96118,1.96118,1.96065,1.96065,3952363.0
2008-01-02 20:38:00,1.96057,1.96059,1.96043,1.96052,2949453.0
2008-01-02 20:39:00,1.96044,1.96057,1.96044,1.96052,2587834.0
2008-01-02 20:40:00,1.9602,1.96024,1.96014,1.96018,14788747.0
2008-01-02 20:41:00,1.96015,1.96029,1.96011,1.96013,5156960.0
2008-01-02 20:42:00,1.96027,1.96088,1.96027,1.96088,5605974.0
2008-01-02 20:43:00,1.96085,1.96096,1.96072,1.96072,6996397.0
2008-01-02 20:44:00,1.96064,1.96097,1.96063,1.96063,3605098.0
2008-01-02 20:45:00,1.96048,1.96048,1.95968,1.95968,1270132.0
2008-01-02 20:46:00,1.95965,1.95965,1.95952,1.95964,2875624.0
2008-01-02 20:47:00,1.95967,1.95979,1.95946,1.95979,34739687.0
2008-01-02 20:48:00,1.95971,1.95971,1.95951,1.95956,13359366.0
2008-01-02 20:49:00,1.95944,1.95958,1.95936,1.9595,27188031.0
2008-01-02 20:50:00,1.95954,1.95959,1.95939,1.95951,2211988.0
2008-01-02 20:51:00,1.95951,1.95951,1.95895,1.95917,14368777.0
2008-01-02 20:52:00,1.95907,1.95907,1.95885,1.95885,21805510.0
2008-01-02 20:53:00,1.95901,1.95925,1.95901,1.95923,9840504.0
2008-01-02 20:54:00,1.95934,1.95959,1.95916,1.95959,22072165.0
2008-01-02 20:55:00,1.95953,1.95959,1.95946,1.95949,1204965.0
2008-01-02 20:56:00,1.95936,1.95952,1.95932,1.95936,18873762.0
2008-01-02 20:57:00,1.95931,1.95958,1.95927,1.95957,1760313.0
2008-01-02 20:58:00,1.95946,1.95974,1.95946,1.95974,2069077.0
2008-01-02 20:59:00,1.95979,1.95997,1.95976,1.95976,3995168.0
2008-01-02 21:00:00,1.95952,1.95952,1.95904,1.95931,5896025.0
2008-01-02 21:01:00,1.95931,1.95946,1.95922,1.95938,2077772.0
2008-01-02 21:02:00,1.95943,1.96061,1.95943,1.96061,2304841.0
2008-01-02 21:03:00,1.96065,1.96145,1.96065,1.96145,7300185.0
2008-01-02 21:04:00,1.96135,1.96158,1.96135,1.96151,5323166.0
2008-01-02 21:05:00,1.96161,1.96185,1.96161,1.9618,15759433.0
2008-01-02 21:06:00,1.96164,1.96164,1.96146,1.9616,13323619.0
2008-01-02 21:07:00,1.96155,1.96155,1.96137,1.96149,6846817.0
2008-01-02 21:08:00,1.96144,1.96175,1.96144,1.96175,6529998.0
2008-01-02 21:09:00,1.96174,1.96174,1.96151,1.96164,4089858.0
2008-01-02 21:10:00,1.96157,1.96157,1.96147,1.9615,5224610.0
2008-01-02 21:11:00,1.96144,1.96144,1.96087,1.96088,2974586.0
2008-01-02 21:12:00,1.96095,1.96113,1.96095,1.96096,5281086.0
2008-01-02 21:13:00,1.96097,1.96124,1.96086,1.96124,5973971.0
2008-01-02 21:14:00,1.96126,1.96129,1.96112,1.96129,8635561.0
2008-01-02 21:15:00,1.96135,1.96166,1.96135,1.96166,12822303.0
2008-01-02 21:16:00,1.96179,1.96219,1.96179,1.96219,12156136.0
2008-01-02 21:17:00,1.9622,1.9622,1.96187,1.96194,680050.0
2008-01-02 21:18:00,1.96183,1.96198,1.96168,1.96198,4129892.0
2008-01-02 21:19:00,1.96213,1.96264,1.96213,1.96264,1000493.0
2008-01-02 21:20:00,1.96273,1.96296,1.96273,1.9628,6740448.0
2008-01-02 21:21:00,1.9627,1.9627,1.96251,1.96252,13864885.0
2008-01-02 21:22:00,1.9625,1.96273,1.96223,1.96273,22006102.0
2008-01-02 21:23:00,1.96272,1.96272,1.96245,1.96245,11474498.0
2008-01-02 21:24:00,1.96252,1.96279,1.9625,1.96278,4563960.0
2008-01-02 21:25:00,1.96279,1.9629,1.96267,1.96289,4577370.0
2008-01-02 21:26:00,1.96296,1.96326,1.96296,1.96318,2331913.0
2008-01-02 21:27:00,1.96307,1.96307,1.96269,1.96269,7938728.0
2008-01-02 21:28:00,1.96266,1.96266,1.9623,1.9623,2572695.0
2008-01-02 21:29:00,1.96217,1.96217,1.9618,1.9618,93543763.0
2008-01-02 21:30:00,1.9616,1.9618,1.96152,1.96152,4455690.0
2008-01-02 21:31:00,1.96136,1.9614,1.96118,1.9614,4311764.0
2008-01-02 21:32:00,1.96121,1.96121,1.96092,1.96092,10658448.0
2008-01-02 21:33:00,1.96084,1.96084,1.96065,1.96082,6403238.0
2008-01-02 21:34:00,1.96087,1.96106,1.96078,1.96106,771902.0
2008-01-02 21:35:00,1.961,1.96104,1.96092,1.96099,3934088.0
2008-01-02 21:36:00,1.96089,1.96094,1.96081,1.96094,8339363.0
2008-01-02 21:37:00,1.96094,1.96094,1.96062,1.96062,1771703.0
2008-01-02 21:38:00,1.96059,1.96099,1.96059,1.96074,19633228.0
2008-01-02 21:39:00,1.96083,1.96147,1.96083,1.96138,4498096.0
2008-01-02 21:40:00,1.96129,1.96129,1.96118,1.96118,2549449.0
2008-01-02 21:41:00,1.96105,1.96105,1.96085,1.9609,1530688.0
2008-01-02 21:42:00,1.961,1.961,1.96084,1.96084,7643797.0
2008-01-02 21:43:00,1.96078,1.96103,1.96059,1.96103,3190705.0
2008-01-02 21:44:00,1.96107,1.96107,1.96088,1.96088,16940355.0
2008-01-02 21:45:00,1.96074,1.96074,1.96057,1.96059,10573752.0
2008-01-02 21:46:00,1.96069,1.96091,1.96069,1.96085,13083942.0
2008-01-02 21:47:00,1.96066,1.9609,1.96064,1.96066,60537634.0
2008-01-02 21:48:00,1.96045,1.96054,1.96036,1.96036,3725842.0
2008-01-02 21:49:00,1.96017,1.96022,1.95991,1.96022,6823844.0
2008-01-02 21:50:00,1.96033,1.96049,1.96017,1.96045,8828623.0
2008-01-02 21:51:00,1.96048,1.96092,1.96048,1.96087,1991888.0
2008-01-02 21:52:00,1.96094,1.96105,1.96086,1.96105,11841248.0
2008-01-02 21:53:00,1.96107,1.96119,1.96106,1.96119,7226893.0
2008-01-02 21:54:00,1.96119,1.96143,1.96119,1.96143,9098315.0
2008-01-02 21:55:00,1.96144,1.96171,1.96101,1.96171,3810785.0
2008-01-02 21:56:00,1.96171,1.96173,1.96163,1.96163,13580462.0
2008-01-02 21:57:00,1.96159,1.96176,1.96157,1.96176,6671823.0
2008-01-02 21:58:00,1.96175,1.96176,1.96158,1.96158,6449740.0
2008-01-02 21:59:00,1.96157,1.96157,1.9613,1.96131,39164412.0
2008-01-02 22:00:00,1.96118,1.96128,1.96116,1.96128,8567026.0
2008-01-02 22:01:00,1.96131,1.96144,1.96126,1.96129,2128358.0
2008-01-02 22:02:00,1.96135,1.96135,1.96103,1.96125,18399442.0
2008-01-02 22:03:00,1.96119,1.96176,1.96119,1.96176,1614892.0
2008-01-02 22:04:00,1.9619,1.96209,1.9619,1.962,5649545.0
2008-01-02 22:05:00,1.96189,1.96189,1.96144,1.96162,4911437.0
2008-01-02 22:06:00,1.96163,1.96199,1.96163,1.96199,11269541.0
2008-01-02 22:07:00,1.96199,1.96212,1.96182,1.96182,3004463.0
2008-01-02 22:08:00,1.96175,1.96247,1.96175,1.96247,6379060.0
2008-01-02 22:09:00,1.96253,1.96296,1.96253,1.96286,28120620.0
2008-01-02 22:10:00,1.96301,1.96345,1.9629,1.96345,4736797.0
2008-01-02 22:11:00,1.9635,1.9635,1.9633,1.96335,9842711.0
2008-01-02 22:12:00,1.96358,1.96382,1.96358,1.96382,1232396.0
2008-01-02 22:13:00,1.96392,1.96425,1.96392,1.96425,18009921.0
2008-01-02 22:14:00,1.9644,1.9647,1.9644,1.9647,7873661.0
2008-01-02 22:15:00,1.96463,1.96474,1.96454,1.96466,5527011.0
2008-01-02 22:16:00,1.96446,1.9645,1.96405,1.96405,13383113.0
2008-01-02 22:17:00,1.96377,1.9638,1.96355,1.96376,2778806.0
2008-01-02 22:18:00,1.96381,1.96393,1.96381,1.96385,10952130.0
2008-01-02 22:19:00,1.96368,1.96373,1.96368,1.96371,16190056.0
2008-01-02 22:20:00,1.96357,1.96435,1.96357,1.96435,2702944.0
2008-01-02 22:21:00,1.96451,1.96461,1.96451,1.96461,3339971.0
2008-01-02 22:22:00,1.96457,1.96457,1.96426,1.96426,11585702.0
2008-01-02 22:23:00,1.96422,1.96422,1.96406,1.96415,11932957.0
2008-01-02 22:24:00,1.96407,1.96414,1.96397,1.96399,18780044.0
2008-01-02 22:25:00,1.9643,1.96448,1.9643,1.96448,6391874.0
2008-01-02 22:26:00,1.96446,1.96451,1.96443,1.96447,5174433.0
2008-01-02 22:27:00,1.96444,1.96444,1.96432,1.96432,3381170.0
2008-01-02 22:28:00,1.96437,1.96456,1.96431,1.96456,4950225.0
2008-01-02 22:29:00,1.96458,1.96466,1.96441,1.96463,26455358.0
2008-01-02 22:30:00,1.96453,1.96453,1.96432,1.96436,5000578.0
2008-01-02 22:31:00,1.96443,1.96477,1.96443,1.96477,2998180.0
2008-01-02 22:32:00,1.96477,1.965,1.96477,1.96498,2568806.0
2008-01-02 22:33:00,1.96494,1.96504,1.96494,1.96494,3943820.0
2008-01-02 22:34:00,1.96496,1.96504,1.96479,1.96479,20761922.0
2008-01-02 22:35:00,1.96478,1.96478,1.9647,1.9647,2829157.0
2008-01-02 22:36:00,1.96467,1.96477,1.96458,1.96477,13126888.0
2008-01-02 22:37:00,1.96491,1.96525,1.96491,1.96513,10555729.0
2008-01-02 22:38:00,1.9651,1.96517,1.96491,1.96491,9080483.0
2008-01-02 22:39:00,1.96494,1.96502,1.96487,1.96495,854514.0
2008-01-02 22:40:00,1.96493,1.96493,1.96478,1.96489,5688795.0
2008-01-02 22:41:00,1.96473,1.96488,1.96468,1.96483,1722292.0
2008-01-02 22:42:00,1.96486,1.96512,1.96486,1.96512,1641313.0
2008-01-02 22:43:00,1.96516,1.96545,1.96387,1.96528,5368195.0
2008-01-02 22:44:00,1.96528,1.96528,1.9651,1.96524,14793548.0
2008-01-02 22:45:00,1.96519,1.96519,1.96501,1.96501,729789.0
2008-01-02 22:46:00,1.96494,1.96503,1.96477,1.96503,18478924.0
2008-01-02 22:47:00,1.96498,1.96526,1.96498,1.96526,3524667.0
2008-01-02 22:48:00,1.96529,1.96529,1.96511,1.96511,9576599.0
2008-01-02 22:49:00,1.96523,1.9654,1.96523,1.96536,9683332.0
2008-01-02 22:50:00,1.96544,1.96548,1.96531,1.96531,19458698.0
2008-01-02 22:51:00,1.96523,1.96532,1.96518,1.96532,8273674.0
2008-01-02 22:52:00,1.96528,1.96528,1.96481,1.96512,17924576.0
2008-01-02 22:53:00,1.96528,1.96555,1.96528,1.96555,4701380.0
2008-01-02 22:54:00,1.96548,1.96569,1.96548,1.9656,5703810.0
2008-01-02 22:55:00,1.96561,1.9657,1.96548,1.96548,47513549.0
2008-01-02 22:56:00,1.96521,1.96526,1.96497,1.96497,6214410.0
2008-01-02 22:57:00,1.96505,1.96514,1.96499,1.96499,6306434.0
2008-01-02 22:58:00,1.96509,1.96586,1.96509,1.96586,7022460.0
2008-01-02 22:59:00,1.96591,1.96598,1.96573,1.96573,1044071.0
2008-01-02 23:00:00,1.96565,1.96582,1.96565,1.9658,2229057.0
2008-01-02 23:01:00,1.96582,1.96606,1.96582,1.96606,8585157.0
2008-01-02 23:02:00,1.9661,1.96632,1.9661,1.96632,8116345.0
2008-01-02 23:03:00,1.9665,1.96665,1.96631,1.96635,3474172.0
2008-01-02 23:04:00,1.96638,1.96643,1.96635,1.96643,10197847.0
2008-01-02 23:05:00,1.96644,1.96648,1.96626,1.9664,3956529.0
2008-01-02 23:06:00,1.9664,1.9664,1.96628,1.96638,15706044.0
2008-01-02 23:07:00,1.96647,1.96666,1.96647,1.9665,1913138.0
2008-01-02 23:08:00,1.96649,1.9665,1.96644,1.9665,5665784.0
2008-01-02 23:09:00,1.96667,1.96733,1.96667,1.96733,301321.0
2008-01-02 23:10:00,1.96737,1.96737,1.9669,1.9669,8174658.0
2008-01-02 23:11:00,1.96698,1.9671,1.96685,1.96685,8067212.0
2008-01-02 23:12:00,1.96684,1.96714,1.96684,1.96705,25321590.0
2008-01-02 23:13:00,1.96708,1.96727,1.96702,1.96726,5040314.0
2008-01-02 23:14:00,1.96733,1.96757,1.96722,1.96757,6874280.0
2008-01-02 23:15:00,1.96746,1.96746,1.96711,1.96723,6465032.0
2008-01-02 23:16:00,1.96732,1.96775,1.96732,1.96775,8682929.0
2008-01-02 23:17:00,1.96776,1.96815,1.96751,1.96808,2053336.0
2008-01-02 23:18:00,1.96798,1.96798,1.9676,1.9676,3511829.0
2008-01-02 23:19:00,1.96741,1.9677,1.96741,1.9677,3957991.0
2008-01-02 23:20:00,1.96788,1.96814,1.96786,1.96814,2363744.0
2008-01-02 23:21:00,1.96831,1.96856,1.96831,1.96856,12725717.0
2008-01-02 23:22:00,1.96851,1.96904,1.9685,1.96904,7263286.0
2008-01-02 23:23:00,1.96912,1.96913,1.96888,1.96888,12421362.0
2008-01-02 23:24:00,1.9686,1.9686,1.96829,1.96829,11146821.0
2008-01-02 23:25:00,1.96831,1.9684,1.96813,1.9684,9526845.0
2008-01-02 23:26:00,1.96833,1.96833,1.96792,1.96819,1455678.0
2008-01-02 23:27:00,1.96825,1.96845,1.96825,1.96845,26579262.0
2008-01-02 23:28:00,1.96841,1.96844,1.96814,1.96827,4383629.0
2008-01-02 23:29:00,1.96809,1.96826,1.96761,1.96826,2581550.0
2008-01-02 23:30:00,1.96827,1.96847,1.96827,1.96847,3230468.0
2008-01-02 23:31:00,1.96856,1.96891,1.96851,1.96891,4339220.0
2008-01-02 23:32:00,1.96894,1.96894,1.96884,1.96886,8380809.0
2008-01-02 23:33:00,1.96874,1.96899,1.96874,1.96899,6272308.0
2008-01-02 23:34:00,1.969,1.96902,1.96754,1.96901,5288701.0
2008-01-02 23:35:00,1.96877,1.96877,1.96843,1.96866,8605470.0
2008-01-02 23:36:00,1.96885,1.96895,1.96871,1.9688,7158699.0
2008-01-02 23:37:00,1.96865,1.96865,1.96831,1.96831,5748265.0
2008-01-02 23:38:00,1.96846,1.96861,1.96846,1.96848,29680402.0
2008-01-02 23:39:00,1.96835,1.96841,1.9678,1.9678,11486857.0
2008-01-02 23:40:00,1.96784,1.96868,1.96784,1.96868,4877129.0
2008-01-02 23:41:00,1.96857,1.96857,1.96824,1.96824,14533301.0
2008-01-02 23:42:00,1.96824,1.96857,1.96824,1.96853,17557323.0
2008-01-02 23:43:00,1.96832,1.96832,1.96785,1.96785,1120025.0
2008-01-02 23:44:00,1.96779,1.96781,1.96761,1.96761,6654714.0
2008-01-02 23:45:00,1.96761,1.96767,1.96734,1.96734,4872969.0
2008-01-02 23:46:00,1.96737,1.96756,1.96721,1.96721,13460651.0
2008-01-02 23:47:00,1.96712,1.96712,1.96699,1.96699,19846380.0
2008-01-02 23:48:00,1.96693,1.96704,1.96693,1.96704,4407278.0
2008-01-02 23:49:00,1.96704,1.96704,1.9667,1.9667,14953036.0
2008-01-02 23:50:00,1.96665,1.96665,1.96653,1.96665,8104360.0
2008-01-02 23:51:00,1.96682,1.96729,1.96682,1.96729,3656906.0
2008-01-02 23:52:00,1.96741,1.96772,1.96741,1.96772,1587469.0
2008-01-02 23:53:00,1.9677,1.96772,1.96762,1.96767,4453479.0
2008-01-02 23:54:00,1.96775,1.96787,1.96773,1.96773,3542844.0
2008-01-02 23:55:00,1.96754,1.96758,1.96749,1.96754,4182812.0
2008-01-02 23:56:00,1.96764,1.96773,1.9676,1.96773,5754448.0
2008-01-02 23:57:00,1.96767,1.96771,1.96745,1.96745,4821619.0
2008-01-02 23:58:00,1.96749,1.96749,1.96727,1.9674,5671079.0
2008-01-02 23:59:00,1.96731,1.96734,1.9672,1.9672,10681152.0
2008-01-03 00:00:00,1.96701,1.96719,1.96701,1.96719,11516236.0
2008-01-03 00:01:00,1.96721,1.96726,1.96716,1.96724,19559593.0
2008-01-03 00:02:00,1.96719,1.96739,1.96708,1.96717,12512584.0
2008-01-03 00:03:00,1.96732,1.96736,1.967,1.967,9470949.0
2008-01-03 00:04:00,1.96696,1.96697,1.96683,1.96686,2225627.0
2008-01-03 00:05:00,1.96679,1.9668,1.96654,1.9668,2269691.0
2008-01-03 00:06:00,1.96686,1.96686,1.96659,1.9666,14438295.0
2008-01-03 00:07:00,1.96647,1.96647,1.96582,1.96582,7327448.0
2008-01-03 00:08:00,1.96593,1.96593,1.96535,1.96535,32336421.0
2008-01-03 00:09:00,1.96517,1.96517,1.96444,1.96444,3510681.0
2008-01-03 00:10:00,1.96442,1.96481,1.96442,1.96478,3800143.0
2008-01-03 00:11:00,1.96475,1.96476,1.96465,1.96468,2792155.0
2008-01-03 00:12:00,1.9648,1.96505,1.9648,1.96495,8254694.0
2008-01-03 00:13:00,1.96488,1.96488,1.9646,1.9646,3357239.0
2008-01-03 00:14:00,1.96453,1.96453,1.96394,1.96394,5174971.0
2008-01-03 00:15:00,1.96395,1.96419,1.96394,1.96394,3900034.0
2008-01-03 00:16:00,1.96395,1.96474,1.96395,1.96474,15816371.0
2008-01-03 00:17:00,1.9648,1.96577,1.9648,1.96577,13831764.0
2008-01-03 00:18:00,1.96586,1.96599,1.9658,1.96598,9451093.0
2008-01-03 00:19:00,1.96607,1.96612,1.96603,1.96603,5078538.0
2008-01-03 00:20:00,1.9659,1.96612,1.96581,1.96612,6878070.0
2008-01-03 00:21:00,1.96621,1.96636,1.96621,1.96624,10608492.0
2008-01-03 00:22:00,1.96463,1.96616,1.96463,1.96616,5120528.0
2008-01-03 00:23:00,1.96636,1.96675,1.96636,1.96675,6251788.0
2008-01-03 00:24:00,1.96673,1.96764,1.96673,1.96764,4126715.0
2008-01-03 00:25:00,1.9677,1.96825,1.9677,1.96825,10497963.0
2008-01-03 00:26:00,1.96848,1.9687,1.96848,1.9685,9198093.0
2008-01-03 00:27:00,1.96841,1.96875,1.96802,1.96875,12266475.0
2008-01-03 00:28:00,1.96871,1.96902,1.96871,1.96902,20102114.0
2008-01-03 00:29:00,1.96908,1.96934,1.96904,1.96934,30026686.0
2008-01-03 00:30:00,1.96933,1.96971,1.96933,1.96971,7836496.0
2008-01-03 00:31:00,1.96992,1.96992,1.96901,1.96934,5068815.0
2008-01-03 00:32:00,1.9694,1.9694,1.96901,1.96914,3874833.0
2008-01-03 00:33:00,1.96927,1.96932,1.96924,1.96931,3871262.0
2008-01-03 00:34:00,1.96935,1.96952,1.96935,1.96939,11694441.0
2008-01-03 00:35:00,1.96948,1.96962,1.96936,1.96962,11863845.0
2008-01-03 00:36:00,1.96964,1.96968,1.96959,1.9696,6249621.0
2008-01-03 00:37:00,1.96951,1.96951,1.96933,1.96943,2720793.0
2008-01-03 00:38:00,1.96936,1.96955,1.96936,1.96955,17895388.0
2008-01-03 00:39:00,1.96941,1.9696,1.96941,1.96951,15041705.0
2008-01-03 00:40:00,1.96941,1.96941,1.96883,1.96883,14391347.0
2008-01-03 00:41:00,1.96873,1.96873,1.96765,1.96765,7621240.0
2008-01-03 00:42:00,1.96828,1.96857,1.96815,1.96857,10066075.0
2008-01-03 00:43:00,1.96867,1.96888,1.96849,1.96849,5900789.0
2008-01-03 00:44:00,1.96828,1.96849,1.96828,1.96837,15738310.0
2008-01-03 00:45:00,1.96837,1.96846,1.96825,1.96844,20047960.0
2008-01-03 00:46:00,1.96851,1.96853,1.96838,1.96838,2992456.0
2008-01-03 00:47:00,1.96827,1.96827,1.96809,1.96809,1063631.0
2008-01-03 00:48:00,1.96804,1.96804,1.96772,1.9678,15328908.0
2008-01-03 00:49:00,1.96812,1.96817,1.96802,1.96806,4270455.0
2008-01-03 00:50:00,1.96795,1.96799,1.96794,1.96797,9417440.0
2008-01-03 00:51:00,1.96816,1.96843,1.96782,1.96843,18072912.0
2008-01-03 00:52:00,1.96851,1.96874,1.96851,1.96874,4159115.0
2008-01-03 00:53:00,1.96879,1.96885,1.96861,1.96861,6126843.0
2008-01-03 00:54:00,1.96843,1.96843,1.96757,1.96803,9612973.0
2008-01-03 00:55:00,1.96808,1.96887,1.96808,1.96887,17576341.0
2008-01-03 00:56:00,1.96885,1.96893,1.96881,1.9689,1449166.0
2008-01-03 00:57:00,1.96878,1.96878,1.96799,1.96799,7485856.0
2008-01-03 00:58:00,1.96811,1.96896,1.96811,1.96896,6987133.0
2008-01-03 00:59:00,1.96885,1.96885,1.96843,1.96843,11298421.0
2008-01-03 01:00:00,1.96777,1.96836,1.96777,1.96836,1679030.0
2008-01-03 01:01:00,1.9684,1.96872,1.9684,1.96848,16380197.0
2008-01-03 01:02:00,1.96869,1.96887,1.96838,1.96838,3042546.0
2008-01-03 01:03:00,1.96828,1.96828,1.96786,1.96805,11199103.0
2008-01-03 01:04:00,1.96802,1.96817,1.96802,1.96817,4572554.0
2008-01-03 01:05:00,1.96814,1.96824,1.96804,1.96816,10521504.0
2008-01-03 01:06:00,1.9681,1.9681,1.96776,1.96787,9202507.0
2008-01-03 01:07:00,1.96766,1.96766,1.96709,1.96746,23495038.0
2008-01-03 01:08:00,1.96753,1.96768,1.96752,1.96768,11875043.0
2008-01-03 01:09:00,1.96767,1.96767,1.96701,1.96701,3904261.0
2008-01-03 01:10:00,1.96688,1.96696,1.96679,1.9668,4171972.0
2008-01-03 01:11:00,1.96669,1.96669,1.96634,1.9666,10583521.0
2008-01-03 01:12:00,1.9666,1.96683,1.96654,1.96654,14081813.0
2008-01-03 01:13:00,1.9665,1.9665,1.96616,1.96616,10622610.0
2008-01-03 01:14:00,1.96594,1.96594,1.96524,1.96527,2743841.0
2008-01-03 01:15:00,1.96506,1.96506,1.96473,1.96474,6709166.0
2008-01-03 01:16:00,1.96466,1.96487,1.96466,1.96487,4593312.0
2008-01-03 01:17:00,1.96486,1.96489,1.96454,1.96467,3867359.0
2008-01-03 01:18:00,1.96467,1.96496,1.96457,1.96496,2311152.0
2008-01-03 01:19:00,1.96515,1.96546,1.96515,1.96546,17244333.0
2008-01-03 01:20:00,1.96554,1.96571,1.96553,1.96559,4274498.0
2008-01-03 01:21:00,1.96556,1.96569,1.96552,1.9656,15042455.0
2008-01-03 01:22:00,1.96561,1.96574,1.96561,1.96563,18183970.0
2008-01-03 01:23:00,1.96562,1.96566,1.96549,1.96557,3169437.0
2008-01-03 01:24:00,1.96561,1.96566,1.96551,1.96566,3067106.0
2008-01-03 01:25:00,1.96564,1.9658,1.9656,1.96579,1888251.0
2008-01-03 01:26:00,1.96587,1.96606,1.96586,1.96606,1935236.0
2008-01-03 01:27:00,1.96608,1.96608,1.96582,1.96595,2262257.0
2008-01-03 01:28:00,1.96593,1.96603,1.96593,1.96603,2995425.0
2008-01-03 01:29:00,1.96608,1.96634,1.96608,1.96634,10646854.0
2008-01-03 01:30:00,1.96645,1.96649,1.96601,1.96644,11202226.0
2008-01-03 01:31:00,1.96595,1.9664,1.96595,1.96631,11307153.0
2008-01-03 01:32:00,1.96643,1.96659,1.96643,1.96647,7631427.0
2008-01-03 01:33:00,1.96645,1.96647,1.96637,1.96647,2089672.0
2008-01-03 01:34:00,1.96657,1.96678,1.96657,1.96678,13431193.0
2008-01-03 01:35:00,1.96673,1.96686,1.96658,1.96671,2315926.0
2008-01-03 01:36:00,1.967,1.96708,1.96692,1.96703,5821581.0
2008-01-03 01:37:00,1.96704,1.96746,1.96581,1.96746,16273868.0
2008-01-03 01:38:00,1.9675,1.96757,1.96739,1.96748,4486062.0
2008-01-03 01:39:00,1.96746,1.96792,1.96746,1.96792,1057475.0
2008-01-03 01:40:00,1.96812,1.96827,1.96811,1.96819,4202977.0
2008-01-03 01:41:00,1.96815,1.9684,1.96789,1.96789,9250873.0
2008-01-03 01:42:00,1.96777,1.96777,1.96758,1.96764,2178712.0
2008-01-03 01:43:00,1.96767,1.96784,1.96752,1.96784,4702149.0
2008-01-03 01:44:00,1.96784,1.96784,1.96745,1.96782,7250215.0
2008-01-03 01:45:00,1.96776,1.96777,1.96756,1.9677,6678661.0
2008-01-03 01:46:00,1.96772,1.96772,1.96763,1.9677,7011145.0
2008-01-03 01:47:00,1.96782,1.96823,1.96782,1.96823,1774600.0
2008-01-03 01:48:00,1.96831,1.96846,1.96831,1.96838,6725667.0
2008-01-03 01:49:00,1.96848,1.9687,1.96848,1.96867,2675130.0
2008-01-03 01:50:00,1.96854,1.96869,1.96824,1.96864,6261005.0
2008-01-03 01:51:00,1.9687,1.96887,1.9687,1.96884,5441686.0
2008-01-03 01:52:00,1.96879,1.96879,1.96862,1.96862,4067509.0
2008-01-03 01:53:00,1.96861,1.96871,1.96859,1.96871,4243931.0
2008-01-03 01:54:00,1.96876,1.96894,1.96875,1.96894,5280236.0
2008-01-03 01:55:00,1.96906,1.96921,1.96906,1.96921,13989044.0
2008-01-03 01:56:00,1.96922,1.96925,1.96904,1.96904,23304187.0
2008-01-03 01:57:00,1.96912,1.96969,1.96902,1.96969,9776503.0
2008-01-03 01:58:00,1.96969,1.96979,1.96958,1.96979,4085368.0
2008-01-03 01:59:00,1.96975,1.97004,1.96975,1.97004,14551055.0
2008-01-03 02:00:00,1.97005,1.97005,1.96979,1.96979,14451341.0
2008-01-03 02:01:00,1.96971,1.96971,1.96943,1.96958,3726505.0
2008-01-03 02:02:00,1.96968,1.96987,1.96968,1.96987,10374047.0
2008-01-03 02:03:00,1.96989,1.96997,1.96981,1.96987,21476534.0
2008-01-03 02:04:00,1.96983,1.96997,1.96974,1.96974,13572372.0
2008-01-03 02:05:00,1.96957,1.96964,1.96936,1.96964,5155977.0
2008-01-03 02:06:00,1.96966,1.96966,1.96946,1.96946,4087387.0
2008-01-03 02:07:00,1.9694,1.96948,1.96924,1.96948,3788310.0
2008-01-03 02:08:00,1.96953,1.96957,1.96943,1.96955,5319341.0
2008-01-03 02:09:00,1.96952,1.96966,1.96908,1.96966,6510352.0
2008-01-03 02:10:00,1.96987,1.96987,1.96968,1.9697,2745696.0
2008-01-03 02:11:00,1.96952,1.96959,1.96946,1.96953,6745229.0
2008-01-03 02:12:00,1.96949,1.96949,1.96929,1.96936,1873124.0
2008-01-03 02:13:00,1.96942,1.96967,1.96942,1.96967,6942415.0
2008-01-03 02:14:00,1.96961,1.96964,1.96949,1.9696,6367908.0
2008-01-03 02:15:00,1.9698,1.9702,1.9698,1.9702,7181986.0
2008-01-03 02:16:00,1.9702,1.9702,1.96962,1.96974,4422642.0
2008-01-03 02:17:00,1.96965,1.96968,1.96946,1.96946,2048238.0
2008-01-03 02:18:00,1.96943,1.96943,1.9691,1.9691,8665114.0
2008-01-03 02:19:00,1.96911,1.96914,1.96881,1.96895,4521762.0
2008-01-03 02:20:00,1.96893,1.96893,1.96886,1.96891,1090857.0
2008-01-03 02:21:00,1.96902,1.96907,1.96888,1.96899,4909237.0
2008-01-03 02:22:00,1.96891,1.96891,1.96688,1.96864,16679172.0
2008-01-03 02:23:00,1.96877,1.96894,1.96877,1.96886,5790890.0
2008-01-03 02:24:00,1.96868,1.96898,1.96863,1.96863,2303256.0
2008-01-03 02:25:00,1.96866,1.96877,1.96861,1.96873,13513626.0
2008-01-03 02:26:00,1.96881,1.96891,1.96881,1.96891,1963978.0
2008-01-03 02:27:00,1.96886,1.96886,1.96871,1.96873,7561861.0
2008-01-03 02:28:00,1.96868,1.96884,1.96842,1.96842,12013551.0
2008-01-03 02:29:00,1.96895,1.96915,1.96871,1.96904,12398701.0
2008-01-03 02:30:00,1.96903,1.96942,1.96903,1.96942,11623205.0
2008-01-03 02:31:00,1.96947,1.96947,1.9694,1.9694,2866984.0
2008-01-03 02:32:00,1.9694,1.9694,1.9691,1.96933,2274539.0
2008-01-03 02:33:00,1.96933,1.96934,1.9691,1.96921,2062491.0
2008-01-03 02:34:00,1.96913,1.96913,1.96897,1.96906,2093402.0
2008-01-03 02:35:00,1.96912,1.96916,1.96903,1.96911,2925232.0
2008-01-03 02:36:00,1.96909,1.96912,1.96892,1.96902,3019375.0
2008-01-03 02:37:00,1.96905,1.96939,1.96905,1.96939,17936447.0
2008-01-03 02:38:00,1.96942,1.96942,1.96896,1.96916,13916601.0
2008-01-03 02:40:00,1.96927,1.96946,1.96927,1.96946,17526510.0
2008-01-03 02:41:00,1.96942,1.96942,1.96914,1.96914,2131469.0
2008-01-03 02:42:00,1.96903,1.96921,1.96885,1.96914,3586533.0
2008-01-03 02:43:00,1.96916,1.96922,1.96898,1.96898,4732933.0
2008-01-03 02:44:00,1.96908,1.96928,1.96908,1.9692,6263812.0
2008-01-03 02:45:00,1.96922,1.96922,1.96896,1.96913,2505105.0
2008-01-03 02:46:00,1.96909,1.96921,1.96902,1.96921,10188577.0
2008-01-03 02:47:00,1.96923,1.96947,1.96922,1.96932,15629093.0
2008-01-03 02:48:00,1.96938,1.96949,1.96913,1.96949,10111321.0
2008-01-03 02:49:00,1.96951,1.96951,1.9692,1.96936,4544138.0
2008-01-03 02:50:00,1.96944,1.9696,1.96934,1.9696,3797547.0
2008-01-03 02:51:00,1.96956,1.96957,1.96939,1.9695,11491234.0
2008-01-03 02:52:00,1.96941,1.96941,1.96914,1.96914,23357229.0
2008-01-03 02:53:00,1.96915,1.96915,1.96901,1.96901,8726893.0
2008-01-03 02:54:00,1.96902,1.96914,1.96893,1.96913,9881202.0
2008-01-03 02:55:00,1.96922,1.96937,1.9691,1.96932,13249724.0
2008-01-03 02:56:00,1.96954,1.96954,1.96915,1.96915,11157819.0
2008-01-03 02:57:00,1.9692,1.96961,1.9692,1.96961,3217922.0
2008-01-03 02:58:00,1.96963,1.9698,1.96963,1.96972,17884265.0
2008-01-03 02:59:00,1.9698,1.9698,1.96922,1.96922,1678357.0
2008-01-03 03:00:00,1.96955,1.96968,1.9694,1.9694,10357921.0
2008-01-03 03:01:00,1.96939,1.96939,1.96908,1.96919,6508136.0
2008-01-03 03:02:00,1.96903,1.96903,1.96872,1.96872,7844341.0
2008-01-03 03:03:00,1.96882,1.96882,1.96863,1.96866,1341696.0
2008-01-03 03:04:00,1.96876,1.96908,1.96876,1.96908,18004857.0
2008-01-03 03:05:00,1.96899,1.96899,1.96842,1.9689,9716946.0
2008-01-03 03:06:00,1.96881,1.96881,1.96845,1.96845,6568229.0
2008-01-03 03:07:00,1.96822,1.96822,1.96797,1.96797,4183380.0
2008-01-03 03:08:00,1.96791,1.96791,1.96738,1.96779,16559386.0
2008-01-03 03:09:00,1.96764,1.96793,1.96764,1.96793,8814526.0
2008-01-03 03:10:00,1.96811,1.96835,1.96799,1.96835,4456281.0
2008-01-03 03:11:00,1.96822,1.9686,1.96822,1.9686,15260235.0
2008-01-03 03:12:00,1.96862,1.96894,1.96862,1.96894,1064269.0
2008-01-03 03:13:00,1.96902,1.96914,1.96894,1.96914,2987079.0
2008-01-03 03:14:00,1.9691,1.9691,1.96894,1.96894,21165498.0
2008-01-03 03:15:00,1.96883,1.96883,1.96858,1.96858,15197287.0
2008-01-03 03:16:00,1.96869,1.96879,1.96867,1.96879,5417543.0
2008-01-03 03:17:00,1.96875,1.96875,1.96835,1.96865,9705049.0
2008-01-03 03:18:00,1.96826,1.96869,1.96826,1.96869,7069139.0
2008-01-03 03:19:00,1.96885,1.9691,1.96885,1.96907,13422260.0
2008-01-03 03:20:00,1.96898,1.96898,1.96864,1.96864,14421579.0
2008-01-03 03:21:00,1.96884,1.96884,1.96858,1.96858,16413271.0
2008-01-03 03:22:00,1.96862,1.96877,1.96859,1.96877,2673735.0
2008-01-03 03:23:00,1.96878,1.96878,1.9686,1.96861,5796348.0
2008-01-03 03:24:00,1.96864,1.96876,1.9686,1.96867,11042298.0
2008-01-03 03:25:00,1.96857,1.96857,1.96832,1.96849,11338415.0
2008-01-03 03:26:00,1.96864,1.96864,1.96838,1.9686,3988524.0
2008-01-03 03:27:00,1.96857,1.96882,1.96857,1.96882,3685403.0
2008-01-03 03:28:00,1.96873,1.96892,1.9687,1.96881,5395228.0
2008-01-03 03:29:00,1.96879,1.9688,1.96859,1.9688,7930069.0
2008-01-03 03:30:00,1.96893,1.96893,1.96873,1.96873,32169153.0
2008-01-03 03:31:00,1.96858,1.96872,1.96857,1.96862,20634483.0
2008-01-03 03:32:00,1.96873,1.96873,1.96826,1.96868,13463367.0
2008-01-03 03:33:00,1.96869,1.96905,1.96869,1.96897,8984270.0
2008-01-03 03:34:00,1.96907,1.96914,1.9688,1.9688,10763830.0
2008-01-03 03:35:00,1.96882,1.96882,1.96854,1.96854,4319359.0
2008-01-03 03:36:00,1.96857,1.96857,1.96839,1.96839,6153333.0
2008-01-03 03:37:00,1.96824,1.9683,1.96677,1.96677,4728531.0
2008-01-03 03:38:00,1.96824,1.96839,1.96821,1.96839,9644959.0
2008-01-03 03:39:00,1.96846,1.96881,1.96829,1.96881,6921677.0
2008-01-03 03:40:00,1.96878,1.96915,1.96878,1.96915,5335719.0
2008-01-03 03:41:00,1.96916,1.9693,1.96903,1.9693,9803021.0
2008-01-03 03:42:00,1.96936,1.96963,1.96936,1.96963,14744445.0
2008-01-03 03:43:00,1.96975,1.96988,1.96975,1.96983,16290423.0
2008-01-03 03:44:00,1.96984,1.96988,1.96972,1.96972,4303725.0
2008-01-03 03:45:00,1.96968,1.96976,1.96966,1.9697,5080476.0
2008-01-03 03:46:00,1.96961,1.9697,1.96945,1.9697,3712938.0
2008-01-03 03:47:00,1.96978,1.96989,1.9697,1.96978,8472435.0
2008-01-03 03:48:00,1.96978,1.96984,1.96973,1.96984,2836114.0
2008-01-03 03:49:00,1.96982,1.96982,1.96958,1.9697,3499211.0
2008-01-03 03:50:00,1.96978,1.97005,1.96978,1.97005,3773302.0
2008-01-03 03:51:00,1.9701,1.97035,1.9701,1.97035,31767229.0
2008-01-03 03:52:00,1.97036,1.97095,1.97036,1.97072,7123709.0
2008-01-03 03:53:00,1.97074,1.97081,1.97063,1.97081,14319443.0
2008-01-03 03:54:00,1.97082,1.97087,1.97073,1.97081,2195060.0
2008-01-03 03:55:00,1.97078,1.97078,1.97055,1.97062,2131826.0
2008-01-03 03:56:00,1.97056,1.97057,1.97038,1.97053,9218365.0
2008-01-03 03:57:00,1.97047,1.97061,1.97037,1.9705,12833421.0
2008-01-03 03:58:00,1.97044,1.97045,1.9703,1.9703,19388970.0
2008-01-03 03:59:00,1.97017,1.97017,1.96997,1.96997,10653318.0
2008-01-03 04:00:00,1.97014,1.97052,1.97014,1.97052,10369043.0
2008-01-03 04:01:00,1.9706,1.97067,1.97053,1.97053,5987204.0
2008-01-03 04:02:00,1.97029,1.97044,1.97028,1.97044,4392875.0
2008-01-03 04:03:00,1.97044,1.97044,1.97031,1.97031,5438987.0
2008-01-03 04:04:00,1.97021,1.97021,1.97006,1.97006,4501518.0
2008-01-03 04:05:00,1.97005,1.97005,1.96994,1.96996,3642654.0
2008-01-03 04:06:00,1.96988,1.97011,1.96985,1.97011,4613093.0
2008-01-03 04:07:00,1.97019,1.97032,1.97007,1.97032,1571751.0
2008-01-03 04:08:00,1.97034,1.97055,1.97034,1.97055,3950420.0
2008-01-03 04:09:00,1.97059,1.97065,1.97051,1.97061,8877600.0
2008-01-03 04:10:00,1.97077,1.97116,1.97077,1.97116,14304582.0
2008-01-03 04:11:00,1.97119,1.97137,1.97117,1.97137,4719218.0
2008-01-03 04:12:00,1.97131,1.97131,1.97112,1.97119,21117665.0
2008-01-03 04:13:00,1.97113,1.97113,1.97097,1.97097,13152874.0
2008-01-03 04:14:00,1.9708,1.97092,1.97074,1.97074,4527939.0
2008-01-03 04:15:00,1.9706,1.9706,1.9702,1.9702,6756739.0
2008-01-03 04:16:00,1.97007,1.97007,1.96994,1.97003,1195842.0
2008-01-03 04:17:00,1.97012,1.97042,1.97012,1.97029,16637283.0
2008-01-03 04:18:00,1.97035,1.97036,1.97021,1.97021,15393815.0
2008-01-03 04:19:00,1.97016,1.97023,1.97005,1.97015,4922910.0
2008-01-03 04:20:00,1.97027,1.97051,1.97027,1.97049,10561656.0
2008-01-03 04:21:00,1.97046,1.97046,1.97022,1.97022,29659641.0
2008-01-03 04:22:00,1.9702,1.97045,1.97018,1.97018,6237267.0
2008-01-03 04:23:00,1.97021,1.97021,1.96976,1.97,6600312.0
2008-01-03 04:24:00,1.97008,1.97018,1.96993,1.96993,8678367.0
2008-01-03 04:25:00,1.9699,1.9699,1.96834,1.9698,5045989.0
2008-01-03 04:26:00,1.96974,1.96977,1.96964,1.96964,6921548.0
2008-01-03 04:27:00,1.96985,1.96988,1.96977,1.96981,9092774.0
2008-01-03 04:28:00,1.96987,1.97019,1.96987,1.97019,4011112.0
2008-01-03 04:29:00,1.97026,1.97034,1.97025,1.97025,3307535.0
2008-01-03 04:30:00,1.9703,1.97041,1.96999,1.9704,2411313.0
2008-01-03 04:31:00,1.97048,1.97056,1.97019,1.97019,4032776.0
2008-01-03 04:32:00,1.97008,1.97038,1.97008,1.97038,25522624.0
2008-01-03 04:33:00,1.97036,1.97036,1.96997,1.96997,1358036.0
2008-01-03 04:34:00,1.96993,1.97014,1.96993,1.9701,10459865.0
2008-01-03 04:35:00,1.97014,1.97022,1.96991,1.96991,12268129.0
2008-01-03 04:36:00,1.9699,1.96995,1.96968,1.96981,13176366.0
2008-01-03 04:37:00,1.96976,1.96976,1.96949,1.96949,6977220.0
2008-01-03 04:38:00,1.96964,1.9697,1.96961,1.96962,11580414.0
2008-01-03 04:39:00,1.96963,1.96963,1.96944,1.9696,2472019.0
2008-01-03 04:40:00,1.96945,1.96945,1.96896,1.96896,3648925.0
2008-01-03 04:41:00,1.96904,1.96911,1.96902,1.96907,3345236.0
2008-01-03 04:42:00,1.96907,1.96909,1.96865,1.969,1899303.0
2008-01-03 04:43:00,1.96905,1.96911,1.96899,1.96899,7957958.0
2008-01-03 04:44:00,1.96896,1.96896,1.96873,1.96873,7131074.0
2008-01-03 04:45:00,1.96876,1.96876,1.96863,1.96876,6324085.0
2008-01-03 04:46:00,1.96876,1.96883,1.96871,1.96883,4678220.0
2008-01-03 04:47:00,1.9689,1.96906,1.9689,1.96906,23908592.0
2008-01-03 04:48:00,1.9691,1.96923,1.9691,1.96918,7831485.0
2008-01-03 04:49:00,1.96899,1.96926,1.96899,1.96921,7549553.0
2008-01-03 04:50:00,1.96922,1.96936,1.96922,1.96928,314826.0
2008-01-03 04:51:00,1.96921,1.96943,1.96921,1.96943,5891426.0
2008-01-03 04:52:00,1.96943,1.96954,1.96939,1.96945,1944047.0
2008-01-03 04:53:00,1.96939,1.96948,1.96939,1.96948,15327458.0
2008-01-03 04:54:00,1.96947,1.96958,1.96934,1.96958,4080158.0
2008-01-03 04:55:00,1.96966,1.96966,1.96957,1.96957,9607921.0
2008-01-03 04:56:00,1.96956,1.96956,1.96943,1.96949,3242949.0
2008-01-03 04:57:00,1.96946,1.96946,1.96934,1.96934,7453709.0
2008-01-03 04:58:00,1.96923,1.96923,1.96913,1.96916,8400350.0
2008-01-03 04:59:00,1.96913,1.96913,1.96886,1.96886,2252484.0
2008-01-03 05:00:00,1.96893,1.96893,1.96872,1.96882,981823.0
2008-01-03 05:01:00,1.96876,1.96887,1.96871,1.96887,7164314.0
2008-01-03 05:02:00,1.96886,1.96906,1.96886,1.96906,6120375.0
2008-01-03 05:03:00,1.96898,1.969,1.96877,1.96877,6063429.0
2008-01-03 05:04:00,1.96888,1.96888,1.96872,1.96872,47366712.0
2008-01-03 05:05:00,1.96867,1.96882,1.96857,1.96863,5575573.0
2008-01-03 05:06:00,1.96872,1.96872,1.96837,1.96837,4723106.0
2008-01-03 05:07:00,1.96854,1.96889,1.96854,1.96889,18753477.0
2008-01-03 05:08:00,1.969,1.96918,1.969,1.96918,8505009.0
2008-01-03 05:09:00,1.96924,1.96941,1.96919,1.96941,17995653.0
2008-01-03 05:10:00,1.96939,1.96939,1.96928,1.96928,9970482.0
2008-01-03 05:11:00,1.96922,1.96952,1.96922,1.96952,9548907.0
2008-01-03 05:12:00,1.96949,1.96949,1.96907,1.96908,3852094.0
2008-01-03 05:13:00,1.9691,1.96915,1.96896,1.9691,17028128.0
2008-01-03 05:14:00,1.96915,1.9693,1.96915,1.9693,738428.0
2008-01-03 05:15:00,1.96928,1.96935,1.96922,1.96922,15179097.0
2008-01-03 05:16:00,1.96917,1.96931,1.96787,1.96926,5317150.0
2008-01-03 05:17:00,1.9693,1.96935,1.96925,1.96925,1802650.0
2008-01-03 05:18:00,1.96913,1.96913,1.9685,1.9685,1880230.0
2008-01-03 05:19:00,1.96877,1.96896,1.96877,1.96884,5860507.0
2008-01-03 05:20:00,1.96888,1.96889,1.9688,1.96886,874540.0
2008-01-03 05:21:00,1.96878,1.96884,1.96874,1.96875,8492783.0
2008-01-03 05:22:00,1.96879,1.96887,1.96879,1.96883,10046377.0
2008-01-03 05:23:00,1.96885,1.96886,1.96875,1.96878,12817974.0
2008-01-03 05:24:00,1.96878,1.96878,1.96854,1.96854,3117872.0
2008-01-03 05:25:00,1.96858,1.96862,1.96846,1.96846,19218662.0
2008-01-03 05:26:00,1.96837,1.96841,1.96827,1.96841,3735384.0
2008-01-03 05:27:00,1.96847,1.96849,1.96837,1.96849,2419750.0
2008-01-03 05:28:00,1.96878,1.96892,1.96872,1.96872,2759739.0
2008-01-03 05:29:00,1.96855,1.96855,1.96825,1.96844,4768359.0
2008-01-03 05:30:00,1.96849,1.96853,1.96837,1.96848,26157167.0
2008-01-03 05:31:00,1.9685,1.96872,1.9685,1.96872,5010856.0
2008-01-03 05:32:00,1.96866,1.96883,1.96864,1.96883,3755186.0
2008-01-03 05:33:00,1.9688,1.96885,1.96869,1.96885,5671854.0
2008-01-03 05:34:00,1.96885,1.96885,1.96858,1.96879,6812188.0
2008-01-03 05:35:00,1.96866,1.96899,1.96866,1.96899,19548291.0
2008-01-03 05:36:00,1.96904,1.96906,1.96891,1.96905,11477309.0
2008-01-03 05:37:00,1.96907,1.96911,1.96895,1.96904,10555487.0
2008-01-03 05:38:00,1.969,1.969,1.96886,1.96889,3068135.0
2008-01-03 05:39:00,1.96883,1.96883,1.96837,1.96837,2748010.0
2008-01-03 05:40:00,1.96853,1.96853,1.96793,1.96793,15830698.0
2008-01-03 05:41:00,1.968,1.9686,1.968,1.9686,11217997.0
2008-01-03 05:42:00,1.96862,1.96869,1.96842,1.96859,3000868.0
2008-01-03 05:43:00,1.96876,1.96888,1.96864,1.96876,12800683.0
2008-01-03 05:44:00,1.96886,1.96893,1.96861,1.96893,5698536.0
2008-01-03 05:45:00,1.96907,1.96907,1.96867,1.96884,7193843.0
2008-01-03 05:46:00,1.9688,1.96883,1.9686,1.96881,19506035.0
2008-01-03 05:47:00,1.96889,1.96911,1.96877,1.96911,12525136.0
2008-01-03 05:48:00,1.96896,1.96915,1.96883,1.96915,9008524.0
2008-01-03 05:49:00,1.96896,1.96896,1.96853,1.96865,4827064.0
2008-01-03 05:50:00,1.96866,1.96909,1.96866,1.96909,28216558.0
2008-01-03 05:51:00,1.96919,1.96919,1.96866,1.96867,6489379.0
2008-01-03 05:52:00,1.96884,1.96901,1.96884,1.96888,2850805.0
2008-01-03 05:53:00,1.96891,1.96891,1.96861,1.96861,12513371.0
2008-01-03 05:54:00,1.96859,1.96878,1.96833,1.96878,5348984.0
2008-01-03 05:55:00,1.96878,1.96891,1.96874,1.96885,6239143.0
2008-01-03 05:56:00,1.96876,1.96876,1.96843,1.96865,1522478.0
2008-01-03 05:57:00,1.96887,1.969,1.96885,1.96899,18251605.0
2008-01-03 05:58:00,1.96884,1.96908,1.96876,1.96908,2255094.0
2008-01-03 05:59:00,1.96927,1.9694,1.96919,1.96919,8775895.0
2008-01-03 06:00:00,1.96915,1.96915,1.96898,1.9691,11988679.0
2008-01-03 06:01:00,1.96907,1.96934,1.96907,1.96934,6486063.0
2008-01-03 06:02:00,1.96938,1.96942,1.96915,1.96915,6382075.0
2008-01-03 06:03:00,1.96901,1.96901,1.96874,1.96874,14421222.0
2008-01-03 06:04:00,1.9689,1.96922,1.96882,1.96917,3800145.0
2008-01-03 06:05:00,1.96913,1.96927,1.96909,1.96909,8349375.0
2008-01-03 06:06:00,1.96906,1.96906,1.96887,1.96898,7968788.0
2008-01-03 06:07:00,1.96909,1.96934,1.96909,1.96934,11342193.0
2008-01-03 06:08:00,1.9694,1.96953,1.96932,1.96932,1941031.0
2008-01-03 06:09:00,1.96924,1.96936,1.96897,1.96913,8042105.0
2008-01-03 06:10:00,1.96927,1.96947,1.96924,1.96924,6597547.0
2008-01-03 06:11:00,1.96923,1.96923,1.96908,1.96908,4136607.0
2008-01-03 06:12:00,1.96936,1.9696,1.96936,1.96951,63503234.0
2008-01-03 06:13:00,1.9696,1.96962,1.96942,1.96958,12121496.0
2008-01-03 06:14:00,1.96952,1.96952,1.9691,1.9691,10518007.0
2008-01-03 06:15:00,1.96915,1.96919,1.96904,1.96919,18530251.0
2008-01-03 06:16:00,1.96933,1.96947,1.96932,1.96937,3359343.0
2008-01-03 06:17:00,1.96947,1.97015,1.96947,1.97015,7775989.0
2008-01-03 06:18:00,1.97018,1.9704,1.97018,1.9704,1435378.0
2008-01-03 06:19:00,1.97057,1.9709,1.97057,1.9709,2758546.0
2008-01-03 06:20:00,1.97108,1.97155,1.97108,1.97155,4504401.0
2008-01-03 06:21:00,1.9717,1.97207,1.97168,1.97207,20296936.0
2008-01-03 06:22:00,1.97232,1.97251,1.97232,1.97233,1838628.0
2008-01-03 06:23:00,1.97224,1.97224,1.97209,1.97222,8463781.0
2008-01-03 06:24:00,1.97237,1.97237,1.97219,1.97226,3722290.0
2008-01-03 06:25:00,1.97216,1.97216,1.97168,1.97185,834760.0
2008-01-03 06:26:00,1.97197,1.97213,1.97197,1.97213,6416713.0
2008-01-03 06:27:00,1.97223,1.97243,1.97215,1.97215,10326951.0
2008-01-03 06:28:00,1.97217,1.9722,1.97199,1.9722,4136779.0
2008-01-03 06:29:00,1.97238,1.97246,1.97222,1.97222,4749189.0
2008-01-03 06:30:00,1.97244,1.97263,1.97244,1.97263,101237839.0
2008-01-03 06:31:00,1.97254,1.97273,1.97254,1.97273,2419312.0
2008-01-03 06:32:00,1.97261,1.97261,1.97235,1.97235,8694257.0
2008-01-03 06:33:00,1.97237,1.9726,1.97237,1.9726,2526176.0
2008-01-03 06:34:00,1.97272,1.97274,1.97255,1.97265,4774059.0
2008-01-03 06:35:00,1.97268,1.97268,1.97244,1.97256,4670445.0
2008-01-03 06:36:00,1.97253,1.97262,1.9724,1.97246,12219912.0
2008-01-03 06:37:00,1.9725,1.97259,1.97216,1.97255,21494533.0
2008-01-03 06:38:00,1.97255,1.9727,1.97251,1.97251,12887976.0
2008-01-03 06:39:00,1.97244,1.97244,1.97204,1.97204,7216753.0
2008-01-03 06:40:00,1.97196,1.97196,1.97173,1.97179,1081028.0
2008-01-03 06:41:00,1.97187,1.97195,1.9718,1.97191,4565939.0
2008-01-03 06:42:00,1.9719,1.9719,1.97168,1.97188,720009.0
2008-01-03 06:43:00,1.97184,1.97186,1.97168,1.97169,11267158.0
2008-01-03 06:44:00,1.97162,1.97162,1.97122,1.97122,12508343.0
2008-01-03 06:45:00,1.97122,1.97127,1.97113,1.97126,7897175.0
2008-01-03 06:46:00,1.97129,1.97137,1.97122,1.97135,6570581.0
2008-01-03 06:47:00,1.97128,1.97132,1.97097,1.97132,4913096.0
2008-01-03 06:48:00,1.97143,1.97183,1.9714,1.9717,2941349.0
2008-01-03 06:49:00,1.97171,1.97185,1.97171,1.97176,4908966.0
2008-01-03 06:50:00,1.97162,1.97162,1.97116,1.97127,3785152.0
2008-01-03 06:51:00,1.97124,1.97124,1.97109,1.97109,6292761.0
2008-01-03 06:52:00,1.97134,1.97153,1.97134,1.97153,6635797.0
2008-01-03 06:53:00,1.97144,1.97149,1.97133,1.97143,12528084.0
2008-01-03 06:54:00,1.97149,1.97154,1.97143,1.97145,16835202.0
2008-01-03 06:55:00,1.97137,1.97137,1.97117,1.97117,5472567.0
2008-01-03 06:56:00,1.97135,1.97142,1.97127,1.97127,7084121.0
2008-01-03 06:57:00,1.9713,1.9714,1.97118,1.97137,2510445.0
2008-01-03 06:58:00,1.97136,1.97156,1.97136,1.97155,1987537.0
2008-01-03 06:59:00,1.97151,1.97151,1.9713,1.97135,6219437.0
2008-01-03 07:00:00,1.97142,1.97155,1.97133,1.97143,3811091.0
2008-01-03 07:01:00,1.97145,1.97158,1.97145,1.97154,2232014.0
2008-01-03 07:02:00,1.97157,1.97157,1.97142,1.97142,1922789.0
2008-01-03 07:03:00,1.9714,1.9714,1.97105,1.97105,17204889.0
2008-01-03 07:04:00,1.9712,1.97127,1.97115,1.97115,1180182.0
2008-01-03 07:05:00,1.97112,1.97112,1.97072,1.97103,22575600.0
2008-01-03 07:06:00,1.97114,1.97139,1.97114,1.9713,9996447.0
2008-01-03 07:07:00,1.97124,1.97134,1.97093,1.97093,23393960.0
2008-01-03 07:08:00,1.97099,1.97099,1.97064,1.97088,15271309.0
2008-01-03 07:09:00,1.97085,1.97091,1.97076,1.97076,2266614.0
2008-01-03 07:10:00,1.97073,1.97084,1.97063,1.97071,29062567.0
2008-01-03 07:11:00,1.97081,1.97081,1.97064,1.97081,14494268.0
2008-01-03 07:12:00,1.97095,1.97119,1.97086,1.97119,38591074.0
2008-01-03 07:13:00,1.97116,1.97125,1.97116,1.97123,2665825.0
2008-01-03 07:14:00,1.97107,1.97121,1.97107,1.97121,1255441.0
2008-01-03 07:15:00,1.97119,1.97122,1.9709,1.9709,3383799.0
2008-01-03 07:16:00,1.97086,1.97086,1.97038,1.97048,6571854.0
2008-01-03 07:17:00,1.97049,1.97049,1.97021,1.97039,6029226.0
2008-01-03 07:18:00,1.97035,1.97047,1.97034,1.97047,4800745.0
2008-01-03 07:19:00,1.97056,1.97072,1.97054,1.97062,13733978.0
2008-01-03 07:20:00,1.97079,1.97079,1.97048,1.97059,2771888.0
2008-01-03 07:21:00,1.97074,1.9709,1.97074,1.9709,3229798.0
2008-01-03 07:22:00,1.97097,1.97097,1.97081,1.97081,3627355.0
2008-01-03 07:23:00,1.97077,1.97077,1.97064,1.9707,5432425.0
2008-01-03 07:24:00,1.97079,1.97107,1.97079,1.97086,21265546.0
2008-01-03 07:25:00,1.97092,1.97121,1.97092,1.97112,2865906.0
2008-01-03 07:26:00,1.97106,1.97109,1.97091,1.97091,9151268.0
2008-01-03 07:27:00,1.97085,1.97085,1.97068,1.97068,4742657.0
2008-01-03 07:28:00,1.97051,1.97058,1.97041,1.97044,54945909.0
2008-01-03 07:29:00,1.97043,1.97058,1.97024,1.97058,3772114.0
2008-01-03 07:30:00,1.97051,1.97098,1.97051,1.9708,2393665.0
2008-01-03 07:31:00,1.97074,1.97074,1.97037,1.97037,7294985.0
2008-01-03 07:32:00,1.97046,1.97074,1.97042,1.97074,4884854.0
2008-01-03 07:33:00,1.97065,1.97076,1.97065,1.97065,8660821.0
2008-01-03 07:34:00,1.97073,1.97118,1.97073,1.97118,3299680.0
2008-01-03 07:35:00,1.97123,1.97123,1.97088,1.97088,6908526.0
2008-01-03 07:36:00,1.97077,1.97082,1.97076,1.9708,19950640.0
2008-01-03 07:37:00,1.97075,1.97081,1.9706,1.9706,18992809.0
2008-01-03 07:38:00,1.97046,1.97078,1.97046,1.97065,1689181.0
2008-01-03 07:39:00,1.97068,1.97085,1.97064,1.97064,6248742.0
2008-01-03 07:40:00,1.97068,1.97092,1.97068,1.97082,620512.0
2008-01-03 07:41:00,1.9709,1.97122,1.9709,1.97122,3170573.0
2008-01-03 07:42:00,1.97111,1.97111,1.97063,1.97063,12166163.0
2008-01-03 07:43:00,1.97051,1.97055,1.97036,1.97055,6119104.0
2008-01-03 07:44:00,1.97045,1.97063,1.97045,1.97063,11660251.0
2008-01-03 07:45:00,1.97068,1.97068,1.97055,1.97055,6882320.0
2008-01-03 07:46:00,1.97059,1.97076,1.97052,1.97076,2463602.0
2008-01-03 07:47:00,1.97065,1.97076,1.97054,1.97059,2192709.0
2008-01-03 07:48:00,1.9707,1.97082,1.9705,1.9705,500748.0
2008-01-03 07:49:00,1.97051,1.97051,1.97029,1.9704,3974556.0
2008-01-03 07:50:00,1.97053,1.97066,1.97048,1.97066,18397049.0
2008-01-03 07:51:00,1.9706,1.97079,1.97057,1.97079,8131203.0
2008-01-03 07:52:00,1.97076,1.97076,1.97025,1.97043,1862181.0
2008-01-03 07:53:00,1.97043,1.97074,1.97043,1.97062,9704861.0
2008-01-03 07:54:00,1.97068,1.97076,1.97037,1.97071,7489369.0
2008-01-03 07:55:00,1.97072,1.97086,1.97071,1.97086,2836340.0
2008-01-03 07:56:00,1.97089,1.9709,1.97064,1.97067,6974626.0
2008-01-03 07:57:00,1.97066,1.97066,1.97051,1.97051,5656670.0
2008-01-03 07:58:00,1.97047,1.97047,1.97023,1.97023,1237552.0
2008-01-03 07:59:00,1.97014,1.97014,1.96988,1.96997,1513206.0
2008-01-03 08:00:00,1.97002,1.97004,1.96995,1.96995,4343898.0
2008-01-03 08:01:00,1.97002,1.97018,1.97002,1.97018,7845033.0
2008-01-03 08:02:00,1.97017,1.97022,1.97008,1.97008,3732734.0
2008-01-03 08:03:00,1.97007,1.97007,1.96996,1.96999,947919.0
2008-01-03 08:04:00,1.97013,1.97013,1.97004,1.97008,4244847.0
2008-01-03 08:05:00,1.97,1.97021,1.97,1.97018,13671734.0
2008-01-03 08:06:00,1.97013,1.97013,1.96951,1.96996,718898.0
2008-01-03 08:07:00,1.97007,1.97008,1.96986,1.96986,14336055.0
2008-01-03 08:08:00,1.96966,1.96972,1.9694,1.9694,3635271.0
2008-01-03 08:09:00,1.96926,1.96926,1.96896,1.96905,2917688.0
2008-01-03 08:10:00,1.96897,1.96897,1.9686,1.9686,3062674.0
2008-01-03 08:11:00,1.9686,1.96874,1.96851,1.96874,19413339.0
2008-01-03 08:12:00,1.96864,1.96869,1.96847,1.96852,3754529.0
2008-01-03 08:13:00,1.96844,1.96844,1.96823,1.96823,2513435.0
2008-01-03 08:14:00,1.96814,1.96855,1.96812,1.96855,2427566.0
2008-01-03 08:15:00,1.96854,1.96876,1.96854,1.96876,4868978.0
2008-01-03 08:16:00,1.96861,1.96874,1.96855,1.96855,14431387.0
2008-01-03 08:17:00,1.96854,1.96854,1.96825,1.96845,1881612.0
2008-01-03 08:18:00,1.96852,1.96875,1.96852,1.96853,8241909.0
2008-01-03 08:19:00,1.96858,1.96858,1.96826,1.96838,7872524.0
2008-01-03 08:20:00,1.96849,1.96849,1.96814,1.96814,4534897.0
2008-01-03 08:21:00,1.96826,1.9683,1.96815,1.9683,5420991.0
2008-01-03 08:22:00,1.96834,1.96845,1.96824,1.96845,9697396.0
2008-01-03 08:23:00,1.96842,1.96856,1.9683,1.96856,9302756.0
2008-01-03 08:24:00,1.96848,1.96848,1.9679,1.96824,1441122.0
2008-01-03 08:25:00,1.96836,1.96856,1.96829,1.96856,11220779.0
2008-01-03 08:26:00,1.96866,1.96866,1.96849,1.96849,7208800.0
2008-01-03 08:27:00,1.96855,1.96858,1.96842,1.96847,2268857.0
2008-01-03 08:28:00,1.96838,1.96838,1.96799,1.96801,6510128.0
2008-01-03 08:29:00,1.96824,1.96836,1.96824,1.96832,22720118.0
2008-01-03 08:30:00,1.96824,1.96828,1.96808,1.96808,1214593.0
2008-01-03 08:31:00,1.96811,1.96821,1.96798,1.96821,13825971.0
2008-01-03 08:32:00,1.96827,1.96861,1.96814,1.96861,1965304.0
2008-01-03 08:33:00,1.96866,1.96881,1.96856,1.96881,2902233.0
2008-01-03 08:34:00,1.96885,1.96916,1.96885,1.96916,14680611.0
2008-01-03 08:35:00,1.96913,1.96932,1.96913,1.96931,9647908.0
2008-01-03 08:36:00,1.96938,1.96948,1.96929,1.96931,17658117.0
2008-01-03 08:37:00,1.96918,1.96918,1.9687,1.96916,8884315.0
2008-01-03 08:38:00,1.96928,1.96939,1.96928,1.96933,5267379.0
2008-01-03 08:39:00,1.96927,1.96927,1.969,1.9691,1642797.0
2008-01-03 08:40:00,1.96894,1.96902,1.96879,1.96891,2027933.0
2008-01-03 08:41:00,1.96895,1.96904,1.96895,1.96904,4943363.0
2008-01-03 08:42:00,1.96889,1.96908,1.96864,1.96908,14606525.0
2008-01-03 08:43:00,1.96911,1.96919,1.96892,1.96905,1517813.0
2008-01-03 08:44:00,1.96927,1.9694,1.96913,1.96913,2762188.0
2008-01-03 08:45:00,1.96898,1.96925,1.96887,1.96925,5278376.0
2008-01-03 08:46:00,1.9691,1.96954,1.9691,1.96954,9879122.0
2008-01-03 08:47:00,1.96991,1.97026,1.96991,1.97026,22204543.0
2008-01-03 08:48:00,1.97018,1.97018,1.97,1.97008,16043847.0
2008-01-03 08:49:00,1.96997,1.97001,1.9698,1.9698,1103035.0
2008-01-03 08:50:00,1.96973,1.96973,1.96956,1.96956,2913698.0
2008-01-03 08:51:00,1.96962,1.9698,1.96953,1.9698,3622153.0
2008-01-03 08:52:00,1.96985,1.96993,1.96979,1.96987,5137295.0
2008-01-03 08:53:00,1.96983,1.97025,1.96983,1.97025,1279788.0
2008-01-03 08:54:00,1.97026,1.97026,1.96991,1.97012,36919443.0
2008-01-03 08:55:00,1.97006,1.97006,1.96963,1.96997,22237757.0
2008-01-03 08:56:00,1.97018,1.97078,1.97018,1.97078,15087315.0
2008-01-03 08:57:00,1.97076,1.97076,1.97067,1.97069,990838.0
2008-01-03 08:58:00,1.97054,1.97054,1.97031,1.97031,2531204.0
2008-01-03 08:59:00,1.97039,1.9706,1.97039,1.97045,9887968.0
2008-01-03 09:00:00,1.97037,1.97047,1.97025,1.97031,6204143.0
2008-01-03 09:01:00,1.97029,1.97029,1.96865,1.96988,1697280.0
2008-01-03 09:02:00,1.96997,1.97005,1.96972,1.97001,3632461.0
2008-01-03 09:03:00,1.96993,1.96993,1.96979,1.96993,9082613.0
2008-01-03 09:04:00,1.97001,1.97007,1.96986,1.97007,5547627.0
2008-01-03 09:05:00,1.97004,1.97007,1.96975,1.96975,4003934.0
2008-01-03 09:06:00,1.96985,1.97,1.96981,1.96981,13224862.0
2008-01-03 09:07:00,1.96994,1.97029,1.96994,1.97029,15879686.0
2008-01-03 09:08:00,1.97048,1.97068,1.97023,1.97068,7196272.0
2008-01-03 09:09:00,1.9707,1.97081,1.97051,1.97051,2016617.0
2008-01-03 09:10:00,1.97045,1.97052,1.97019,1.97019,3600896.0
2008-01-03 09:11:00,1.97013,1.97013,1.9697,1.9697,2070498.0
2008-01-03 09:12:00,1.96972,1.96992,1.96958,1.96992,5946264.0
2008-01-03 09:13:00,1.97002,1.97055,1.97002,1.97055,1328268.0
2008-01-03 09:14:00,1.97063,1.97063,1.97031,1.97041,1931467.0
2008-01-03 09:15:00,1.97033,1.97033,1.97018,1.97018,2593103.0
2008-01-03 09:16:00,1.97019,1.97033,1.96971,1.96971,19621187.0
2008-01-03 09:17:00,1.9698,1.97027,1.9698,1.97027,16378147.0
2008-01-03 09:18:00,1.9703,1.97069,1.9703,1.97069,1335376.0
2008-01-03 09:19:00,1.97063,1.97063,1.97034,1.97034,5703369.0
2008-01-03 09:20:00,1.97029,1.97029,1.96959,1.96959,3940383.0
2008-01-03 09:21:00,1.96939,1.96955,1.96934,1.96945,17412803.0
2008-01-03 09:22:00,1.96943,1.96946,1.96933,1.96941,13574348.0
2008-01-03 09:23:00,1.96943,1.96957,1.96942,1.96956,2180698.0
2008-01-03 09:24:00,1.96957,1.96957,1.96946,1.96956,21939357.0
2008-01-03 09:25:00,1.96953,1.96953,1.96922,1.96922,5494206.0
2008-01-03 09:26:00,1.96921,1.96921,1.9688,1.96897,21793685.0
2008-01-03 09:27:00,1.96909,1.96914,1.96902,1.96905,19359366.0
2008-01-03 09:28:00,1.96916,1.96933,1.96914,1.9692,5262043.0
2008-01-03 09:29:00,1.96921,1.96936,1.96921,1.96923,1947673.0
2008-01-03 09:30:00,1.9693,1.96936,1.96903,1.96903,5672647.0
2008-01-03 09:31:00,1.96891,1.96891,1.96859,1.9686,24407443.0
2008-01-03 09:32:00,1.96859,1.96878,1.96843,1.96843,881467.0
2008-01-03 09:33:00,1.96834,1.96836,1.9681,1.9681,16119538.0
2008-01-03 09:34:00,1.96804,1.96804,1.96744,1.96756,9935944.0
2008-01-03 09:35:00,1.96767,1.96802,1.96767,1.96802,3808649.0
2008-01-03 09:36:00,1.96807,1.96807,1.96793,1.96793,4266842.0
2008-01-03 09:37:00,1.96781,1.96781,1.96721,1.96721,876969.0
2008-01-03 09:38:00,1.96729,1.96758,1.96727,1.96758,853789.0
2008-01-03 09:39:00,1.96756,1.96756,1.96738,1.96741,2997924.0
2008-01-03 09:40:00,1.9672,1.96741,1.9672,1.96726,16625721.0
2008-01-03 09:41:00,1.96723,1.96735,1.96716,1.96716,3780893.0
2008-01-03 09:42:00,1.96715,1.96733,1.96715,1.96718,5600597.0
2008-01-03 09:43:00,1.96708,1.96711,1.96696,1.96696,5516407.0
2008-01-03 09:44:00,1.96692,1.96708,1.96686,1.96708,2885910.0
2008-01-03 09:45:00,1.96697,1.96697,1.96666,1.96666,162726.0
2008-01-03 09:46:00,1.96648,1.96648,1.96578,1.9661,2298293.0
2008-01-03 09:47:00,1.96604,1.96604,1.96539,1.96539,6219551.0
2008-01-03 09:48:00,1.96575,1.96575,1.96534,1.96534,7117766.0
2008-01-03 09:49:00,1.9652,1.96538,1.9652,1.96538,10237479.0
2008-01-03 09:50:00,1.9653,1.96536,1.96509,1.96509,18247327.0
2008-01-03 09:51:00,1.96503,1.96571,1.96502,1.96571,9774860.0
2008-01-03 09:52:00,1.96575,1.96575,1.96557,1.96564,31583661.0
2008-01-03 09:53:00,1.96553,1.96567,1.96551,1.96567,19685809.0
2008-01-03 09:54:00,1.96559,1.96578,1.96554,1.96578,13863900.0
2008-01-03 09:55:00,1.96587,1.96609,1.96587,1.96609,4924495.0
2008-01-03 09:56:00,1.9662,1.96644,1.96618,1.96618,2370978.0
2008-01-03 09:57:00,1.96664,1.96679,1.96656,1.96679,3415341.0
2008-01-03 09:58:00,1.96692,1.96722,1.96692,1.96706,7797258.0
2008-01-03 09:59:00,1.96704,1.96739,1.96704,1.96709,23494776.0
2008-01-03 10:00:00,1.9672,1.96741,1.96708,1.96741,4978783.0
2008-01-03 10:01:00,1.96738,1.96738,1.96713,1.96713,24330621.0
2008-01-03 10:02:00,1.96713,1.96713,1.96691,1.96695,64542727.0
2008-01-03 10:03:00,1.96694,1.96694,1.96638,1.96686,1456739.0
2008-01-03 10:04:00,1.96691,1.96701,1.96681,1.96695,8103903.0
2008-01-03 10:05:00,1.96706,1.96706,1.96676,1.96687,2902984.0
2008-01-03 10:06:00,1.96691,1.96691,1.96677,1.96677,3188995.0
2008-01-03 10:07:00,1.96681,1.96688,1.96664,1.96687,7400611.0
2008-01-03 10:08:00,1.96688,1.96703,1.96677,1.96686,9363341.0
2008-01-03 10:09:00,1.96698,1.96742,1.96698,1.96742,5036062.0
2008-01-03 10:10:00,1.96743,1.96748,1.9673,1.9673,3578031.0
2008-01-03 10:11:00,1.96726,1.96726,1.96703,1.96709,37455915.0
2008-01-03 10:12:00,1.96699,1.96699,1.96645,1.96684,23325395.0
2008-01-03 10:13:00,1.96688,1.9671,1.96688,1.96705,12699995.0
2008-01-03 10:14:00,1.96696,1.96699,1.96672,1.96694,6005584.0
2008-01-03 10:15:00,1.96682,1.96682,1.96627,1.96627,11147835.0
2008-01-03 10:16:00,1.96624,1.96627,1.96597,1.96597,2135726.0
2008-01-03 10:17:00,1.96604,1.96604,1.96561,1.96582,743514.0
2008-01-03 10:18:00,1.96581,1.9659,1.96573,1.96586,12643705.0
2008-01-03 10:19:00,1.96583,1.96583,1.96551,1.96551,8886485.0
2008-01-03 10:20:00,1.96539,1.96539,1.96476,1.96476,2805351.0
2008-01-03 10:21:00,1.96507,1.96522,1.96501,1.96501,13721542.0
2008-01-03 10:22:00,1.96509,1.96522,1.96486,1.96486,6353583.0
2008-01-03 10:23:00,1.96501,1.96501,1.96466,1.9647,19446759.0
2008-01-03 10:24:00,1.96468,1.96468,1.96442,1.96447,2023270.0
2008-01-03 10:25:00,1.96445,1.96445,1.96421,1.96425,9896455.0
2008-01-03 10:26:00,1.96438,1.96465,1.96415,1.96465,1427288.0
2008-01-03 10:27:00,1.96473,1.96484,1.96461,1.96461,3591565.0
2008-01-03 10:28:00,1.96461,1.96461,1.96432,1.96457,9115961.0
2008-01-03 10:29:00,1.96463,1.96474,1.96457,1.96457,28999878.0
2008-01-03 10:30:00,1.96464,1.96474,1.96434,1.96434,12513316.0
2008-01-03 10:31:00,1.96468,1.96526,1.96465,1.96526,11993727.0
2008-01-03 10:32:00,1.96525,1.9655,1.96525,1.9655,12065473.0
2008-01-03 10:33:00,1.96556,1.96565,1.96504,1.96523,1636738.0
2008-01-03 10:34:00,1.96511,1.96513,1.9649,1.96493,9275001.0
2008-01-03 10:35:00,1.96492,1.96512,1.9647,1.96512,4303398.0
2008-01-03 10:36:00,1.9651,1.96535,1.9651,1.96535,27840784.0
2008-01-03 10:37:00,1.96532,1.96563,1.96532,1.96563,20359901.0
2008-01-03 10:38:00,1.96561,1.96585,1.9656,1.96585,7021733.0
2008-01-03 10:39:00,1.96594,1.96616,1.96594,1.96606,17470648.0
2008-01-03 10:40:00,1.96622,1.96639,1.96622,1.96637,15189507.0
2008-01-03 10:41:00,1.96648,1.96688,1.96646,1.96668,1953595.0
2008-01-03 10:42:00,1.96661,1.96666,1.96626,1.96626,9313217.0
2008-01-03 10:43:00,1.96632,1.96632,1.96605,1.96608,268548546.0
2008-01-03 10:44:00,1.96613,1.96624,1.96606,1.96618,3767907.0
2008-01-03 10:45:00,1.9663,1.9666,1.9663,1.9666,8987491.0
2008-01-03 10:46:00,1.96654,1.96664,1.96642,1.96664,3767358.0
2008-01-03 10:47:00,1.96649,1.96663,1.96645,1.96663,4944244.0
2008-01-03 10:48:00,1.96668,1.96679,1.96658,1.96679,837274.0
2008-01-03 10:49:00,1.9668,1.96686,1.96674,1.96677,7487767.0
2008-01-03 10:50:00,1.9667,1.9667,1.96646,1.96646,4130262.0
2008-01-03 10:51:00,1.96648,1.96648,1.96617,1.96617,13002587.0
2008-01-03 10:52:00,1.96618,1.96659,1.96494,1.96656,1367560.0
2008-01-03 10:53:00,1.96662,1.96662,1.96617,1.96617,2998145.0
2008-01-03 10:54:00,1.96607,1.96607,1.96577,1.96577,11669657.0
2008-01-03 10:55:00,1.96578,1.96596,1.96575,1.96596,2150888.0
2008-01-03 10:56:00,1.96589,1.96589,1.96552,1.96552,2138953.0
2008-01-03 10:57:00,1.96548,1.96548,1.96524,1.96538,1416967.0
2008-01-03 10:58:00,1.96541,1.96555,1.96541,1.96555,1402317.0
2008-01-03 10:59:00,1.96539,1.96539,1.96508,1.96509,8187116.0
2008-01-03 11:00:00,1.96505,1.96505,1.96488,1.96488,470850.0
2008-01-03 11:01:00,1.9648,1.96487,1.96457,1.96457,13036581.0
2008-01-03 11:02:00,1.96452,1.96452,1.96428,1.96432,3374088.0
2008-01-03 11:03:00,1.9642,1.96423,1.96408,1.96408,2330369.0
2008-01-03 11:04:00,1.96409,1.96409,1.96368,1.96368,5206069.0
2008-01-03 11:05:00,1.96374,1.96406,1.96369,1.96406,1909433.0
2008-01-03 11:06:00,1.96396,1.96399,1.96384,1.96384,1665833.0
2008-01-03 11:07:00,1.96385,1.96427,1.96385,1.96424,9107392.0
2008-01-03 11:08:00,1.96402,1.96421,1.96402,1.96409,5210934.0
2008-01-03 11:09:00,1.96415,1.9643,1.964,1.9643,5826931.0
2008-01-03 11:10:00,1.9643,1.96435,1.96425,1.96432,1695565.0
2008-01-03 11:11:00,1.96419,1.96434,1.964,1.964,28358616.0
2008-01-03 11:12:00,1.96386,1.96386,1.96324,1.96324,29682794.0
2008-01-03 11:13:00,1.96332,1.96332,1.96302,1.96302,3470741.0
2008-01-03 11:14:00,1.96314,1.96314,1.9627,1.9627,3706591.0
2008-01-03 11:15:00,1.96282,1.96284,1.96258,1.96258,39747925.0
2008-01-03 11:16:00,1.9625,1.96262,1.96236,1.96262,7795990.0
2008-01-03 11:17:00,1.96267,1.96267,1.96236,1.96238,6294879.0
2008-01-03 11:18:00,1.9621,1.9621,1.96146,1.96146,731076.0
2008-01-03 11:19:00,1.96145,1.96145,1.96114,1.96126,42306544.0
2008-01-03 11:20:00,1.96134,1.96157,1.96134,1.96157,2290859.0
2008-01-03 11:21:00,1.96172,1.96178,1.96157,1.96158,2203625.0
2008-01-03 11:22:00,1.96154,1.96154,1.96133,1.96133,28908736.0
2008-01-03 11:23:00,1.96118,1.96135,1.96111,1.96135,11565327.0
2008-01-03 11:24:00,1.9614,1.96171,1.9614,1.96167,2422335.0
2008-01-03 11:25:00,1.96163,1.96167,1.96142,1.96142,33552227.0
2008-01-03 11:26:00,1.9612,1.96127,1.96104,1.96104,12704511.0
2008-01-03 11:27:00,1.96084,1.96084,1.96035,1.96035,7222826.0
2008-01-03 11:28:00,1.96048,1.9608,1.96048,1.9608,16268471.0
2008-01-03 11:29:00,1.96087,1.961,1.96087,1.961,625765.0
2008-01-03 11:30:00,1.961,1.961,1.96081,1.96081,3384549.0
2008-01-03 11:31:00,1.96099,1.96105,1.96088,1.96105,12508801.0
2008-01-03 11:32:00,1.96118,1.96141,1.96118,1.96141,4173558.0
2008-01-03 11:33:00,1.96138,1.96141,1.96128,1.96132,634569.0
2008-01-03 11:34:00,1.96125,1.96145,1.96119,1.96119,6104643.0
2008-01-03 11:35:00,1.96104,1.9612,1.96095,1.9612,9018853.0
2008-01-03 11:36:00,1.96136,1.96144,1.96128,1.96129,5355183.0
2008-01-03 11:37:00,1.96142,1.96148,1.96131,1.96131,61947993.0
2008-01-03 11:38:00,1.96121,1.96121,1.96084,1.96084,10426379.0
2008-01-03 11:39:00,1.96085,1.96112,1.96085,1.96108,2053497.0
2008-01-03 11:40:00,1.96117,1.96126,1.96079,1.96079,8158778.0
2008-01-03 11:41:00,1.96083,1.96087,1.96019,1.96019,3581563.0
2008-01-03 11:42:00,1.96025,1.96025,1.95989,1.95994,4714858.0
2008-01-03 11:43:00,1.95993,1.95993,1.95969,1.95988,22730465.0
2008-01-03 11:44:00,1.96005,1.9602,1.96003,1.96003,515590.0
2008-01-03 11:45:00,1.96002,1.96002,1.95984,1.95984,2351582.0
2008-01-03 11:46:00,1.95966,1.95978,1.95956,1.95957,1823506.0
2008-01-03 11:47:00,1.95954,1.95954,1.95924,1.95925,10034032.0
2008-01-03 11:48:00,1.95924,1.95924,1.95894,1.95905,17985602.0
2008-01-03 11:49:00,1.95902,1.95918,1.95898,1.95898,2007128.0
2008-01-03 11:50:00,1.95895,1.95911,1.95894,1.95907,2593589.0
2008-01-03 11:51:00,1.95907,1.95907,1.95891,1.95893,2526843.0
2008-01-03 11:52:00,1.95893,1.95893,1.95865,1.95865,981974.0
2008-01-03 11:53:00,1.9586,1.95876,1.95857,1.95876,2077227.0
2008-01-03 11:54:00,1.95878,1.95878,1.9582,1.95865,24751354.0
2008-01-03 11:55:00,1.95842,1.95858,1.95815,1.95815,1817880.0
2008-01-03 11:56:00,1.95803,1.95807,1.95783,1.95787,13166535.0
2008-01-03 11:57:00,1.9579,1.95807,1.9579,1.95794,7479398.0
2008-01-03 11:58:00,1.95801,1.95826,1.95801,1.95826,3215741.0
2008-01-03 11:59:00,1.95837,1.95867,1.95837,1.9586,7322059.0
2008-01-03 12:00:00,1.95867,1.95874,1.95854,1.95874,4027544.0
2008-01-03 12:01:00,1.95859,1.95884,1.95856,1.95856,4771230.0
2008-01-03 12:02:00,1.95862,1.95862,1.95839,1.95843,877546.0
2008-01-03 12:03:00,1.9584,1.9584,1.95753,1.95798,2799898.0
2008-01-03 12:04:00,1.95793,1.95793,1.95756,1.95778,6716817.0
2008-01-03 12:05:00,1.95771,1.95793,1.95766,1.95776,1116022.0
2008-01-03 12:06:00,1.95791,1.95796,1.95762,1.95762,8622566.0
2008-01-03 12:07:00,1.95754,1.95757,1.95748,1.95755,11943959.0
2008-01-03 12:08:00,1.95753,1.95777,1.95753,1.95764,4298824.0
2008-01-03 12:09:00,1.95785,1.95795,1.95782,1.95782,6470405.0
2008-01-03 12:10:00,1.95808,1.95871,1.95808,1.95871,2682337.0
2008-01-03 12:11:00,1.95866,1.95893,1.95866,1.95893,2179174.0
2008-01-03 12:12:00,1.95904,1.95904,1.95862,1.95862,2158970.0
2008-01-03 12:13:00,1.95871,1.95871,1.95815,1.95839,8141064.0
2008-01-03 12:14:00,1.9585,1.95919,1.9585,1.95919,19795382.0
2008-01-03 12:15:00,1.95932,1.95932,1.95895,1.95925,19727706.0
2008-01-03 12:16:00,1.95906,1.95911,1.95885,1.95904,28520753.0
2008-01-03 12:17:00,1.95903,1.95903,1.95866,1.95866,10257461.0
2008-01-03 12:18:00,1.95857,1.95873,1.95839,1.95873,1271334.0
2008-01-03 12:19:00,1.95861,1.95866,1.95848,1.9585,2484270.0
2008-01-03 12:20:00,1.95836,1.9584,1.95817,1.95818,26087079.0
2008-01-03 12:21:00,1.95822,1.95889,1.95822,1.95889,19600221.0
2008-01-03 12:22:00,1.95888,1.95925,1.95888,1.95925,13733343.0
2008-01-03 12:23:00,1.95889,1.95932,1.95889,1.95917,3431438.0
2008-01-03 12:24:00,1.9593,1.95966,1.9593,1.95964,3678319.0
2008-01-03 12:25:00,1.95973,1.95975,1.95934,1.95975,20949386.0
2008-01-03 12:26:00,1.95971,1.96,1.95971,1.96,1440120.0
2008-01-03 12:27:00,1.96006,1.96025,1.96006,1.96025,3229161.0
2008-01-03 12:28:00,1.96017,1.96052,1.96013,1.96052,4019659.0
2008-01-03 12:29:00,1.96053,1.9607,1.96053,1.96067,3941069.0
2008-01-03 12:30:00,1.96061,1.96111,1.96061,1.96111,8609669.0
2008-01-03 12:31:00,1.96102,1.96102,1.96042,1.96042,5264584.0
2008-01-03 12:32:00,1.96015,1.96023,1.96007,1.96015,3574712.0
2008-01-03 12:33:00,1.96016,1.96052,1.95991,1.96052,1190541.0
2008-01-03 12:34:00,1.96048,1.96048,1.96015,1.96015,12747648.0
2008-01-03 12:35:00,1.9602,1.9602,1.95872,1.95996,2503691.0
2008-01-03 12:36:00,1.95997,1.95997,1.9596,1.9597,10226556.0
2008-01-03 12:37:00,1.95965,1.95965,1.95903,1.95903,3781290.0
2008-01-03 12:38:00,1.95885,1.9589,1.95861,1.9589,1316810.0
2008-01-03 12:39:00,1.95915,1.95931,1.95915,1.95931,814638.0
2008-01-03 12:40:00,1.95929,1.95954,1.95929,1.95951,1972383.0
2008-01-03 12:41:00,1.9597,1.95996,1.95965,1.95996,8897119.0
2008-01-03 12:42:00,1.9602,1.96038,1.9602,1.96029,11079507.0
2008-01-03 12:43:00,1.96013,1.96027,1.96009,1.96024,1182495.0
2008-01-03 12:44:00,1.96014,1.96039,1.96014,1.96039,3557895.0
2008-01-03 12:45:00,1.96059,1.96084,1.96059,1.96072,42539739.0
2008-01-03 12:46:00,1.96072,1.96118,1.96072,1.96118,1778681.0
2008-01-03 12:47:00,1.96106,1.96106,1.96043,1.96052,6201231.0
2008-01-03 12:48:00,1.96021,1.96038,1.96005,1.96015,2341194.0
2008-01-03 12:49:00,1.96016,1.96016,1.9598,1.95983,4070313.0
2008-01-03 12:50:00,1.95982,1.95982,1.95949,1.95949,2002539.0
2008-01-03 12:51:00,1.95941,1.95943,1.95912,1.95929,1931149.0
2008-01-03 12:52:00,1.95931,1.95931,1.95901,1.95901,3535922.0
2008-01-03 12:53:00,1.95919,1.9595,1.95919,1.9595,2070185.0
2008-01-03 12:54:00,1.95948,1.95968,1.95948,1.95968,1853216.0
2008-01-03 12:55:00,1.95971,1.96006,1.95971,1.96006,4140974.0
2008-01-03 12:56:00,1.96001,1.96036,1.96001,1.96036,21716421.0
2008-01-03 12:57:00,1.9606,1.96101,1.96039,1.96101,3544358.0
2008-01-03 12:58:00,1.96106,1.96119,1.96098,1.96108,8017644.0
2008-01-03 12:59:00,1.96113,1.9613,1.96084,1.9613,2782411.0
2008-01-03 13:00:00,1.96116,1.9612,1.96095,1.96095,3319939.0
2008-01-03 13:01:00,1.96092,1.96092,1.96071,1.96071,22857048.0
2008-01-03 13:02:00,1.96069,1.96088,1.96069,1.96078,1471926.0
2008-01-03 13:03:00,1.96095,1.96115,1.96087,1.96115,2057115.0
2008-01-03 13:04:00,1.96118,1.96132,1.96118,1.96128,5064907.0
2008-01-03 13:05:00,1.96141,1.96171,1.96136,1.96156,9548014.0
2008-01-03 13:06:00,1.96156,1.96161,1.96133,1.96147,3561667.0
2008-01-03 13:07:00,1.96173,1.96231,1.96173,1.96231,5097028.0
2008-01-03 13:08:00,1.96232,1.96255,1.96232,1.96255,466870.0
2008-01-03 13:09:00,1.96258,1.9628,1.96249,1.9628,34483842.0
2008-01-03 13:10:00,1.96283,1.96304,1.96278,1.96304,2511896.0
2008-01-03 13:11:00,1.9632,1.9632,1.963,1.96303,9483202.0
2008-01-03 13:12:00,1.96293,1.96293,1.96249,1.96249,1893652.0
2008-01-03 13:13:00,1.96246,1.96255,1.96239,1.96251,8062778.0
2008-01-03 13:14:00,1.96274,1.96303,1.96274,1.96293,58764109.0
2008-01-03 13:15:00,1.96299,1.96323,1.96299,1.96323,2831535.0
2008-01-03 13:16:00,1.96333,1.96337,1.96321,1.96335,21925230.0
2008-01-03 13:17:00,1.9634,1.96346,1.9633,1.9633,1865554.0
2008-01-03 13:18:00,1.96344,1.96344,1.9633,1.96336,1959625.0
2008-01-03 13:19:00,1.96336,1.96358,1.96324,1.96324,8277542.0
2008-01-03 13:20:00,1.96349,1.96391,1.96343,1.96391,7301894.0
2008-01-03 13:21:00,1.96389,1.96406,1.96358,1.96406,7593992.0
2008-01-03 13:22:00,1.96416,1.96439,1.96414,1.96439,2627370.0
2008-01-03 13:23:00,1.96444,1.96462,1.9644,1.96462,3068837.0
2008-01-03 13:24:00,1.96463,1.96483,1.96462,1.96482,1074798.0
2008-01-03 13:25:00,1.96471,1.96505,1.96471,1.96505,4959980.0
2008-01-03 13:26:00,1.9651,1.9654,1.9651,1.9654,8205137.0
2008-01-03 13:27:00,1.9654,1.96576,1.9654,1.96576,30141024.0
2008-01-03 13:28:00,1.96577,1.96618,1.96577,1.96618,5848083.0
2008-01-03 13:29:00,1.96626,1.96662,1.96626,1.96651,2329707.0
2008-01-03 13:30:00,1.96655,1.96686,1.96655,1.96686,4285198.0
2008-01-03 13:31:00,1.96691,1.96707,1.96691,1.96707,10678961.0
2008-01-03 13:32:00,1.9668,1.96778,1.9668,1.96778,1716774.0
2008-01-03 13:33:00,1.96791,1.9683,1.96791,1.96819,16384700.0
2008-01-03 13:34:00,1.96791,1.96834,1.96791,1.96811,5244686.0
2008-01-03 13:35:00,1.96796,1.96809,1.96792,1.96792,24577539.0
2008-01-03 13:36:00,1.96794,1.96794,1.96782,1.96794,3365593.0
2008-01-03 13:37:00,1.96781,1.96784,1.96765,1.96768,3739789.0
2008-01-03 13:38:00,1.96761,1.96761,1.96723,1.96746,6121667.0
2008-01-03 13:39:00,1.96755,1.96757,1.96747,1.96757,7513007.0
2008-01-03 13:40:00,1.96768,1.96776,1.96761,1.96765,1020514.0
2008-01-03 13:41:00,1.96775,1.96775,1.96737,1.96737,829135.0
2008-01-03 13:42:00,1.96719,1.96719,1.96638,1.96666,6326341.0
2008-01-03 13:43:00,1.96668,1.96668,1.9663,1.96647,4547666.0
2008-01-03 13:44:00,1.96643,1.96644,1.96632,1.96632,18324570.0
2008-01-03 13:45:00,1.96636,1.96636,1.9663,1.96633,486505.0
2008-01-03 13:46:00,1.96645,1.96684,1.96645,1.96682,7867324.0
2008-01-03 13:47:00,1.96695,1.96697,1.96673,1.96682,6703779.0
2008-01-03 13:48:00,1.96701,1.96715,1.9669,1.9669,2585687.0
2008-01-03 13:49:00,1.96709,1.9673,1.96709,1.96724,4559630.0
2008-01-03 13:50:00,1.96755,1.96755,1.96728,1.96728,5858948.0
2008-01-03 13:51:00,1.96735,1.96776,1.96735,1.96776,5393191.0
2008-01-03 13:52:00,1.96786,1.96808,1.96768,1.96808,54063609.0
2008-01-03 13:53:00,1.96822,1.96838,1.96814,1.96814,1740860.0
2008-01-03 13:54:00,1.9683,1.96843,1.96829,1.9684,824206.0
2008-01-03 13:55:00,1.96836,1.96855,1.96836,1.96855,2164838.0
2008-01-03 13:56:00,1.96851,1.96851,1.96819,1.96841,5738267.0
2008-01-03 13:57:00,1.96826,1.96839,1.96813,1.96836,9441815.0
2008-01-03 13:58:00,1.96837,1.96863,1.96833,1.96863,23785299.0
2008-01-03 13:59:00,1.96871,1.96885,1.96869,1.96884,1514490.0
2008-01-03 14:00:00,1.96888,1.96911,1.96888,1.96895,9382822.0
2008-01-03 14:01:00,1.96879,1.96879,1.96847,1.96851,30412589.0
2008-01-03 14:02:00,1.96845,1.96845,1.96749,1.96749,5527665.0
2008-01-03 14:03:00,1.96736,1.96741,1.96711,1.96711,2998774.0
2008-01-03 14:04:00,1.96728,1.96728,1.96699,1.96699,33650684.0
2008-01-03 14:05:00,1.96701,1.96701,1.9667,1.9667,11017893.0
2008-01-03 14:06:00,1.96667,1.96667,1.96622,1.96626,5376505.0
2008-01-03 14:07:00,1.96624,1.96672,1.96624,1.96672,1335560.0
2008-01-03 14:08:00,1.9666,1.96695,1.96651,1.96695,1343289.0
2008-01-03 14:09:00,1.96704,1.96704,1.96685,1.96685,3539753.0
2008-01-03 14:10:00,1.96676,1.96676,1.96637,1.96637,5376141.0
2008-01-03 14:11:00,1.96646,1.96653,1.96622,1.96622,4120330.0
2008-01-03 14:12:00,1.96616,1.96627,1.96609,1.96627,3069778.0
2008-01-03 14:13:00,1.96613,1.96613,1.96569,1.96569,11515964.0
2008-01-03 14:14:00,1.96571,1.96571,1.96526,1.96542,8617242.0
2008-01-03 14:15:00,1.96529,1.96529,1.96496,1.96496,4625411.0
2008-01-03 14:16:00,1.96486,1.96486,1.96451,1.96454,3175252.0
2008-01-03 14:17:00,1.96454,1.96468,1.96447,1.96464,4183797.0
2008-01-03 14:18:00,1.96469,1.96483,1.96454,1.96483,11340544.0
2008-01-03 14:19:00,1.96488,1.96524,1.96488,1.96524,29881900.0
2008-01-03 14:20:00,1.96511,1.96511,1.96491,1.96503,4969558.0
2008-01-03 14:21:00,1.96521,1.96556,1.96521,1.96556,2828718.0
2008-01-03 14:22:00,1.96553,1.96559,1.96521,1.96521,2689785.0
2008-01-03 14:23:00,1.9653,1.9653,1.96514,1.96514,1760304.0
2008-01-03 14:24:00,1.96532,1.9655,1.9653,1.96543,3022357.0
2008-01-03 14:25:00,1.96555,1.96582,1.96551,1.96582,944748.0
2008-01-03 14:26:00,1.966,1.96613,1.96564,1.96564,2681020.0
2008-01-03 14:27:00,1.96574,1.96633,1.96574,1.96633,4155081.0
2008-01-03 14:28:00,1.96651,1.96673,1.96651,1.96673,46159429.0
2008-01-03 14:29:00,1.96681,1.96687,1.96676,1.96685,1677287.0
2008-01-03 14:30:00,1.96678,1.96678,1.96639,1.96642,9559119.0
2008-01-03 14:31:00,1.966,1.96639,1.96593,1.96618,3987431.0
2008-01-03 14:32:00,1.96615,1.96615,1.96579,1.96584,12763934.0
2008-01-03 14:33:00,1.9658,1.96582,1.96553,1.96553,4073857.0
2008-01-03 14:34:00,1.96552,1.96552,1.96534,1.96534,8687437.0
2008-01-03 14:35:00,1.96531,1.96531,1.96501,1.96501,10763451.0
2008-01-03 14:36:00,1.96501,1.96501,1.96477,1.96486,9712810.0
2008-01-03 14:37:00,1.96487,1.96487,1.96451,1.9646,7276569.0
2008-01-03 14:38:00,1.96459,1.96459,1.96425,1.96425,8720162.0
2008-01-03 14:39:00,1.96435,1.96435,1.96402,1.96409,2980764.0
2008-01-03 14:40:00,1.96409,1.96409,1.96381,1.96387,6971173.0
2008-01-03 14:41:00,1.96379,1.96379,1.96345,1.96345,4354463.0
2008-01-03 14:42:00,1.96355,1.96355,1.96323,1.96325,7424042.0
2008-01-03 14:43:00,1.96321,1.96321,1.96287,1.96313,84585306.0
2008-01-03 14:44:00,1.96317,1.9633,1.96314,1.96314,10396488.0
2008-01-03 14:45:00,1.96335,1.96342,1.96305,1.96305,11514933.0
2008-01-03 14:46:00,1.96291,1.96309,1.96286,1.96308,8164001.0
2008-01-03 14:47:00,1.96303,1.9632,1.96303,1.96314,230043.0
2008-01-03 14:48:00,1.96309,1.96309,1.96288,1.96288,22018436.0
2008-01-03 14:49:00,1.96286,1.9632,1.96281,1.9632,2704905.0
2008-01-03 14:50:00,1.96324,1.96324,1.96299,1.96322,1460377.0
2008-01-03 14:51:00,1.96322,1.96322,1.96305,1.96321,3547986.0
2008-01-03 14:52:00,1.96332,1.96375,1.96324,1.96375,8943755.0
2008-01-03 14:53:00,1.96377,1.96461,1.96377,1.96461,30785632.0
2008-01-03 14:54:00,1.96463,1.9651,1.96455,1.9651,2322482.0
2008-01-03 14:55:00,1.96518,1.96557,1.96518,1.96557,25047874.0
2008-01-03 14:56:00,1.96565,1.96565,1.96536,1.96536,16954455.0
2008-01-03 14:57:00,1.96539,1.96577,1.96539,1.96577,3199671.0
2008-01-03 14:58:00,1.96577,1.96591,1.96577,1.96591,7919856.0
2008-01-03 14:59:00,1.96601,1.96632,1.96594,1.96632,43192441.0
2008-01-03 15:00:00,1.96647,1.96704,1.96647,1.96704,4342261.0
2008-01-03 15:01:00,1.96705,1.96748,1.96705,1.96731,3818600.0
2008-01-03 15:02:00,1.96729,1.96729,1.96673,1.96694,3324259.0
2008-01-03 15:03:00,1.96685,1.96699,1.96679,1.96698,6046777.0
2008-01-03 15:04:00,1.96714,1.96745,1.96714,1.96737,6010843.0
2008-01-03 15:05:00,1.96723,1.96723,1.96683,1.96683,7141820.0
2008-01-03 15:06:00,1.96695,1.96725,1.96689,1.96725,5828754.0
2008-01-03 15:07:00,1.96745,1.96768,1.96745,1.96759,14421479.0
2008-01-03 15:08:00,1.96756,1.96768,1.96749,1.96768,5599954.0
2008-01-03 15:09:00,1.96783,1.96843,1.96783,1.96841,1827387.0
2008-01-03 15:10:00,1.96844,1.96867,1.96844,1.96849,6193203.0
2008-01-03 15:11:00,1.96873,1.969,1.96862,1.969,10819939.0
2008-01-03 15:12:00,1.96904,1.96936,1.96904,1.96936,42537583.0
2008-01-03 15:13:00,1.96934,1.96934,1.9689,1.9689,902884.0
2008-01-03 15:14:00,1.96885,1.96885,1.96811,1.96811,6845539.0
2008-01-03 15:15:00,1.96819,1.96819,1.96794,1.96795,2708900.0
2008-01-03 15:16:00,1.96794,1.96794,1.96764,1.96776,2091965.0
2008-01-03 15:17:00,1.96771,1.96771,1.96749,1.96749,4035470.0
2008-01-03 15:18:00,1.96728,1.96762,1.96716,1.96762,1940749.0
2008-01-03 15:19:00,1.96745,1.96745,1.96696,1.96699,11881340.0
2008-01-03 15:20:00,1.96701,1.96701,1.96671,1.96671,7079084.0
2008-01-03 15:21:00,1.96664,1.96664,1.96616,1.96616,36252541.0
2008-01-03 15:22:00,1.9661,1.9662,1.96531,1.96531,35864999.0
2008-01-03 15:23:00,1.96523,1.96561,1.96498,1.96561,6519228.0
2008-01-03 15:24:00,1.96575,1.96577,1.96549,1.96549,2644240.0
2008-01-03 15:25:00,1.96541,1.96542,1.96509,1.96509,9356934.0
2008-01-03 15:26:00,1.9652,1.9652,1.96483,1.96483,5801665.0
2008-01-03 15:27:00,1.96485,1.96485,1.96453,1.96453,506319.0
2008-01-03 15:28:00,1.96447,1.96487,1.96447,1.96487,7557119.0
2008-01-03 15:29:00,1.96493,1.96493,1.96454,1.96454,3575889.0
2008-01-03 15:30:00,1.96469,1.96469,1.96429,1.96429,1976414.0
2008-01-03 15:31:00,1.96429,1.96436,1.9641,1.9641,35565947.0
2008-01-03 15:32:00,1.96399,1.9641,1.96372,1.96372,4617490.0
2008-01-03 15:33:00,1.96398,1.96424,1.96383,1.96383,1805752.0
2008-01-03 15:34:00,1.96406,1.96406,1.9636,1.9636,1596489.0
2008-01-03 15:35:00,1.96352,1.96364,1.96339,1.96354,7526608.0
2008-01-03 15:36:00,1.96345,1.96345,1.96292,1.96292,16496221.0
2008-01-03 15:37:00,1.96284,1.96326,1.96284,1.96324,3912703.0
2008-01-03 15:38:00,1.96332,1.96349,1.96332,1.96348,576213.0
2008-01-03 15:39:00,1.96348,1.96357,1.96333,1.96346,798470.0
2008-01-03 15:40:00,1.96347,1.9636,1.96344,1.96357,21348421.0
2008-01-03 15:41:00,1.96351,1.96351,1.9631,1.9631,6719815.0
2008-01-03 15:42:00,1.96315,1.96315,1.96265,1.96314,18463556.0
2008-01-03 15:43:00,1.9631,1.96334,1.9631,1.96323,20146901.0
2008-01-03 15:44:00,1.96309,1.9633,1.96307,1.96307,5291937.0
2008-01-03 15:45:00,1.96301,1.96302,1.96251,1.96251,5467827.0
2008-01-03 15:46:00,1.96272,1.96327,1.96272,1.96327,2858713.0
2008-01-03 15:47:00,1.96324,1.96356,1.96324,1.96341,6186135.0
2008-01-03 15:48:00,1.96363,1.96392,1.96363,1.96392,12508837.0
2008-01-03 15:49:00,1.96374,1.96374,1.96358,1.96364,5647398.0
2008-01-03 15:50:00,1.9637,1.9639,1.96337,1.9639,3086639.0
2008-01-03 15:51:00,1.96395,1.96423,1.96395,1.96399,8153580.0
2008-01-03 15:52:00,1.96382,1.96382,1.9634,1.9634,2398425.0
2008-01-03 15:53:00,1.96359,1.9639,1.96359,1.9637,729283.0
2008-01-03 15:54:00,1.96381,1.9639,1.96372,1.9639,1096503.0
2008-01-03 15:55:00,1.96384,1.96386,1.96369,1.96369,12824105.0
2008-01-03 15:56:00,1.96353,1.96354,1.96331,1.96332,850249.0
2008-01-03 15:57:00,1.96331,1.96331,1.96311,1.96311,560508.0
2008-01-03 15:58:00,1.96302,1.96302,1.96275,1.96275,35838160.0
2008-01-03 15:59:00,1.96277,1.96277,1.9624,1.96248,14491204.0
2008-01-03 16:00:00,1.96242,1.96242,1.96221,1.96221,18716862.0
2008-01-03 16:01:00,1.96219,1.96219,1.96196,1.96203,2532232.0
2008-01-03 16:02:00,1.9619,1.96192,1.96176,1.96176,6602204.0
2008-01-03 16:03:00,1.96166,1.9617,1.9615,1.9615,5802858.0
2008-01-03 16:04:00,1.96152,1.96152,1.96126,1.96126,8333428.0
2008-01-03 16:05:00,1.96123,1.96123,1.96107,1.96107,4149503.0
2008-01-03 16:06:00,1.96103,1.96103,1.96083,1.96083,3428271.0
2008-01-03 16:07:00,1.9605,1.96079,1.96044,1.96079,4667933.0
2008-01-03 16:08:00,1.96084,1.96102,1.96084,1.96102,1697498.0
2008-01-03 16:09:00,1.96106,1.96128,1.96106,1.96114,7111800.0
2008-01-03 16:10:00,1.96112,1.96124,1.96107,1.96111,1273218.0
2008-01-03 16:11:00,1.96096,1.96096,1.96062,1.96084,9681335.0
2008-01-03 16:12:00,1.96097,1.9611,1.96089,1.96089,4727888.0
2008-01-03 16:13:00,1.96074,1.96074,1.96049,1.96062,7838653.0
2008-01-03 16:14:00,1.96065,1.96065,1.96018,1.96056,6202176.0
2008-01-03 16:15:00,1.96048,1.96055,1.96036,1.96036,16959467.0
2008-01-03 16:16:00,1.96052,1.96085,1.9604,1.96056,4277378.0
2008-01-03 16:17:00,1.96056,1.96079,1.96045,1.96045,13265554.0
2008-01-03 16:18:00,1.96041,1.96041,1.96014,1.96014,2478334.0
2008-01-03 16:19:00,1.96009,1.96009,1.95944,1.95944,2168538.0
2008-01-03 16:20:00,1.95966,1.95983,1.95951,1.95983,2582375.0
2008-01-03 16:21:00,1.9598,1.95988,1.9596,1.95988,1313723.0
2008-01-03 16:22:00,1.9599,1.96001,1.95985,1.95997,2853162.0
2008-01-03 16:23:00,1.9601,1.9602,1.96007,1.96016,3712581.0
2008-01-03 16:24:00,1.96018,1.96043,1.96011,1.96043,6982878.0
2008-01-03 16:25:00,1.96048,1.96084,1.96048,1.96084,11536198.0
2008-01-03 16:26:00,1.96099,1.96116,1.96089,1.96116,6598247.0
2008-01-03 16:27:00,1.9612,1.9612,1.96088,1.96091,1741219.0
2008-01-03 16:28:00,1.96084,1.96085,1.96068,1.96068,14683667.0
2008-01-03 16:29:00,1.96078,1.96105,1.96078,1.96105,23583855.0
2008-01-03 16:30:00,1.96108,1.96108,1.96079,1.96079,1550193.0
2008-01-03 16:31:00,1.96069,1.96069,1.96037,1.96037,3802949.0
2008-01-03 16:32:00,1.96044,1.96048,1.96039,1.96045,3785588.0
2008-01-03 16:33:00,1.96048,1.96112,1.96048,1.96112,26860205.0
2008-01-03 16:34:00,1.9612,1.96135,1.9612,1.9613,1017377.0
2008-01-03 16:35:00,1.96118,1.96118,1.96088,1.96088,10465860.0
2008-01-03 16:36:00,1.96073,1.96081,1.96067,1.96067,7218582.0
2008-01-03 16:37:00,1.96062,1.96064,1.96046,1.9606,42739449.0
2008-01-03 16:38:00,1.96052,1.96052,1.96039,1.9604,1896268.0
2008-01-03 16:39:00,1.96035,1.96035,1.96006,1.96006,15330624.0
2008-01-03 16:40:00,1.96006,1.96006,1.95987,1.95988,4596573.0
2008-01-03 16:41:00,1.95977,1.9598,1.95964,1.95964,1219028.0
2008-01-03 16:42:00,1.95962,1.95962,1.95928,1.95931,2213558.0
2008-01-03 16:43:00,1.95931,1.95938,1.95915,1.95915,4795411.0
2008-01-03 16:44:00,1.9591,1.9591,1.95879,1.95888,10803762.0
2008-01-03 16:45:00,1.9588,1.95884,1.9585,1.9585,14133060.0
2008-01-03 16:46:00,1.95848,1.95849,1.95831,1.95831,2874879.0
2008-01-03 16:47:00,1.95826,1.95826,1.95798,1.95798,706108.0
2008-01-03 16:48:00,1.958,1.958,1.95777,1.95779,909826.0
2008-01-03 16:49:00,1.95763,1.9577,1.95747,1.9575,776943.0
2008-01-03 16:50:00,1.95747,1.95747,1.95714,1.95727,16508397.0
2008-01-03 16:51:00,1.95719,1.95721,1.95691,1.95701,5580322.0
2008-01-03 16:52:00,1.95698,1.95698,1.95673,1.95673,5528545.0
2008-01-03 16:53:00,1.95658,1.95667,1.95647,1.95647,1822276.0
2008-01-03 16:54:00,1.95631,1.95643,1.9563,1.9563,974411.0
2008-01-03 16:55:00,1.95623,1.95623,1.95607,1.95607,5552176.0
2008-01-03 16:56:00,1.95601,1.95601,1.95572,1.95572,3093728.0
2008-01-03 16:57:00,1.95579,1.95579,1.95547,1.95547,1366703.0
2008-01-03 16:58:00,1.95542,1.95564,1.95542,1.95564,2108738.0
2008-01-03 16:59:00,1.95569,1.95592,1.95569,1.95586,4614515.0
2008-01-03 17:00:00,1.956,1.95607,1.95574,1.95601,6783652.0
2008-01-03 17:01:00,1.95599,1.95599,1.9555,1.9555,1221815.0
2008-01-03 17:02:00,1.95539,1.95539,1.95499,1.9552,10647948.0
2008-01-03 17:03:00,1.95527,1.95529,1.95509,1.95513,4289518.0
2008-01-03 17:04:00,1.95523,1.9553,1.95494,1.95505,4156495.0
2008-01-03 17:05:00,1.95497,1.95497,1.95451,1.95451,31332210.0
2008-01-03 17:06:00,1.95441,1.95442,1.95415,1.95415,12760459.0
2008-01-03 17:07:00,1.9542,1.95422,1.95388,1.95388,7875180.0
2008-01-03 17:08:00,1.95401,1.95435,1.95401,1.95435,7791445.0
2008-01-03 17:09:00,1.95428,1.95428,1.95376,1.95381,2411128.0
2008-01-03 17:10:00,1.95369,1.95376,1.95357,1.95358,5096366.0
2008-01-03 17:11:00,1.95353,1.95416,1.95353,1.95416,1034272.0
2008-01-03 17:12:00,1.95416,1.95427,1.95414,1.95426,8743598.0
2008-01-03 17:13:00,1.95429,1.95482,1.95429,1.9546,4835640.0
2008-01-03 17:14:00,1.95481,1.95528,1.95477,1.95527,19715275.0
2008-01-03 17:15:00,1.9554,1.9557,1.95535,1.9557,5200863.0
2008-01-03 17:16:00,1.9559,1.95605,1.95584,1.95604,6501563.0
2008-01-03 17:17:00,1.95611,1.95633,1.95611,1.95633,4646816.0
2008-01-03 17:18:00,1.95635,1.9566,1.95628,1.9566,16756624.0
2008-01-03 17:19:00,1.95662,1.95705,1.95654,1.95705,5366219.0
2008-01-03 17:20:00,1.95697,1.95709,1.95674,1.95677,440403.0
2008-01-03 17:21:00,1.95676,1.95676,1.95646,1.95655,2320187.0
2008-01-03 17:22:00,1.9565,1.9565,1.95631,1.95631,7231582.0
2008-01-03 17:23:00,1.95628,1.95628,1.9559,1.95592,4284092.0
2008-01-03 17:24:00,1.95595,1.95606,1.95591,1.95606,3599125.0
2008-01-03 17:25:00,1.95613,1.95621,1.95583,1.95621,2022477.0
2008-01-03 17:26:00,1.95626,1.95648,1.95626,1.95634,882739.0
2008-01-03 17:27:00,1.95624,1.95634,1.95621,1.95634,5635219.0
2008-01-03 17:28:00,1.95636,1.9565,1.95632,1.9565,13040240.0
2008-01-03 17:29:00,1.95643,1.95693,1.95643,1.95693,18104253.0
2008-01-03 17:30:00,1.95697,1.95697,1.9568,1.95681,11032626.0
2008-01-03 17:31:00,1.95687,1.95708,1.95685,1.95691,3329912.0
2008-01-03 17:32:00,1.95693,1.95717,1.95679,1.95717,19073620.0
2008-01-03 17:33:00,1.95708,1.9574,1.95692,1.9574,4354679.0
2008-01-03 17:34:00,1.95745,1.95777,1.95737,1.95777,1590982.0
2008-01-03 17:35:00,1.95779,1.95801,1.95779,1.95801,6332356.0
2008-01-03 17:36:00,1.95804,1.95833,1.95804,1.95818,16235123.0
2008-01-03 17:37:00,1.95838,1.95851,1.95837,1.95837,6204599.0
2008-01-03 17:38:00,1.95858,1.95867,1.95857,1.95867,12870026.0
2008-01-03 17:39:00,1.95871,1.95894,1.95871,1.95894,2461735.0
2008-01-03 17:40:00,1.95893,1.95919,1.95893,1.95919,4971353.0
2008-01-03 17:41:00,1.95923,1.95943,1.95919,1.95943,7602220.0
2008-01-03 17:42:00,1.95943,1.9596,1.95943,1.9596,10626164.0
2008-01-03 17:43:00,1.95968,1.95996,1.95964,1.95996,20532454.0
2008-01-03 17:44:00,1.96001,1.96042,1.95998,1.96037,6055173.0
2008-01-03 17:45:00,1.96022,1.96022,1.95971,1.95971,4966636.0
2008-01-03 17:46:00,1.95963,1.95963,1.95935,1.95935,1320841.0
2008-01-03 17:47:00,1.95941,1.95941,1.95892,1.95914,26657587.0
2008-01-03 17:48:00,1.9591,1.9591,1.95762,1.9589,5975928.0
2008-01-03 17:49:00,1.95885,1.95885,1.95863,1.95863,3725315.0
2008-01-03 17:50:00,1.95852,1.95856,1.9584,1.95845,3090579.0
2008-01-03 17:51:00,1.95844,1.95844,1.95807,1.95807,2108749.0
2008-01-03 17:52:00,1.95818,1.95818,1.95786,1.95786,20634624.0
2008-01-03 17:53:00,1.95791,1.95791,1.95764,1.95764,2622146.0
2008-01-03 17:54:00,1.95768,1.95771,1.95755,1.95755,3504912.0
2008-01-03 17:55:00,1.95758,1.95758,1.95724,1.95724,11533212.0
2008-01-03 17:56:00,1.95726,1.95731,1.95698,1.95698,3402621.0
2008-01-03 17:57:00,1.95704,1.95704,1.95685,1.95685,4890874.0
2008-01-03 17:58:00,1.95656,1.95677,1.95617,1.95617,3054546.0
2008-01-03 17:59:00,1.95607,1.95607,1.95572,1.95574,5255353.0
2008-01-03 18:00:00,1.95584,1.95597,1.95574,1.95597,9683914.0
2008-01-03 18:01:00,1.9561,1.95626,1.95591,1.95591,1776570.0
2008-01-03 18:02:00,1.95612,1.9563,1.95612,1.9562,6172521.0
2008-01-03 18:03:00,1.95639,1.95642,1.95586,1.95597,2142219.0
2008-01-03 18:04:00,1.95627,1.95655,1.95624,1.95655,9692411.0
2008-01-03 18:05:00,1.95649,1.95649,1.95612,1.95644,14554709.0
2008-01-03 18:06:00,1.9566,1.95672,1.95653,1.95655,9585024.0
2008-01-03 18:07:00,1.95638,1.9564,1.95622,1.95622,10592942.0
2008-01-03 18:08:00,1.95627,1.95642,1.95613,1.95617,7599084.0
2008-01-03 18:09:00,1.95615,1.95627,1.95596,1.95596,2574036.0
2008-01-03 18:10:00,1.95583,1.95583,1.95559,1.95559,16975445.0
2008-01-03 18:11:00,1.95563,1.95563,1.95537,1.95537,32311499.0
2008-01-03 18:12:00,1.95521,1.95543,1.9552,1.9552,19608181.0
2008-01-03 18:13:00,1.95517,1.95517,1.95486,1.95486,4669350.0
2008-01-03 18:14:00,1.95477,1.95477,1.95433,1.95433,5246544.0
2008-01-03 18:15:00,1.95435,1.95435,1.95423,1.95424,5353513.0
2008-01-03 18:16:00,1.95429,1.95452,1.95429,1.95448,6552410.0
2008-01-03 18:17:00,1.95443,1.95454,1.95443,1.95452,976205.0
2008-01-03 18:18:00,1.95448,1.95462,1.95448,1.95461,11616323.0
2008-01-03 18:19:00,1.95457,1.95465,1.95449,1.95465,3325882.0
2008-01-03 18:20:00,1.95467,1.95471,1.95464,1.95467,8112836.0
2008-01-03 18:21:00,1.95477,1.95481,1.95473,1.95473,3945117.0
2008-01-03 18:22:00,1.95457,1.95457,1.95411,1.95411,7938469.0
2008-01-03 18:23:00,1.95431,1.95481,1.95431,1.95481,18210875.0
2008-01-03 18:24:00,1.95503,1.95556,1.95503,1.95556,5167858.0
2008-01-03 18:25:00,1.95556,1.95556,1.95522,1.95522,335202.0
2008-01-03 18:26:00,1.9552,1.95537,1.95518,1.95533,436469.0
2008-01-03 18:27:00,1.9553,1.95556,1.9553,1.95556,15483715.0
2008-01-03 18:28:00,1.95554,1.95554,1.95527,1.95528,7044197.0
2008-01-03 18:29:00,1.95535,1.95571,1.95535,1.95564,2030323.0
2008-01-03 18:30:00,1.9555,1.95568,1.95535,1.95535,4822487.0
2008-01-03 18:31:00,1.9553,1.9553,1.95361,1.95491,2431856.0
2008-01-03 18:32:00,1.95487,1.95489,1.95471,1.95471,7312959.0
2008-01-03 18:33:00,1.95458,1.95458,1.95412,1.95412,4019581.0
2008-01-03 18:34:00,1.9539,1.9539,1.95348,1.95355,7571939.0
2008-01-03 18:35:00,1.95354,1.95374,1.95354,1.95364,6208384.0
2008-01-03 18:36:00,1.95382,1.95404,1.95379,1.95393,11855400.0
2008-01-03 18:37:00,1.954,1.95413,1.95391,1.95391,2927913.0
2008-01-03 18:38:00,1.95391,1.954,1.95382,1.95396,3681653.0
2008-01-03 18:39:00,1.95412,1.95454,1.95412,1.95451,14678945.0
2008-01-03 18:40:00,1.95469,1.95484,1.95434,1.95445,2670137.0
2008-01-03 18:41:00,1.95445,1.95449,1.95384,1.9541,45470806.0
2008-01-03 18:42:00,1.95406,1.95408,1.95372,1.95372,2579837.0
2008-01-03 18:43:00,1.95372,1.95372,1.95349,1.95351,3997726.0
2008-01-03 18:44:00,1.95345,1.95345,1.9531,1.9531,7472610.0
2008-01-03 18:45:00,1.95313,1.95313,1.95282,1.95289,5903164.0
2008-01-03 18:46:00,1.95279,1.95287,1.95246,1.95266,6190820.0
2008-01-03 18:47:00,1.95264,1.95264,1.95243,1.95244,1486027.0
2008-01-03 18:48:00,1.9524,1.95302,1.9524,1.95295,15782651.0
2008-01-03 18:49:00,1.95307,1.95325,1.95307,1.95325,24997088.0
2008-01-03 18:50:00,1.95329,1.95357,1.95326,1.95357,4932587.0
2008-01-03 18:51:00,1.95358,1.95367,1.9534,1.9534,4019139.0
2008-01-03 18:52:00,1.95345,1.95345,1.9533,1.9533,9785126.0
2008-01-03 18:53:00,1.95317,1.95321,1.95295,1.95313,1584296.0
2008-01-03 18:54:00,1.95315,1.95326,1.95303,1.95304,3247551.0
2008-01-03 18:55:00,1.95289,1.95296,1.95278,1.95288,25364039.0
2008-01-03 18:56:00,1.95299,1.95354,1.95299,1.95354,2030625.0
2008-01-03 18:57:00,1.95365,1.95369,1.95352,1.95352,5813310.0
2008-01-03 18:58:00,1.95351,1.95375,1.95348,1.95375,5257595.0
2008-01-03 18:59:00,1.95373,1.95402,1.95373,1.95401,6191231.0
2008-01-03 19:00:00,1.95404,1.95404,1.95372,1.9538,6549236.0
2008-01-03 19:01:00,1.954,1.95421,1.95357,1.95357,2658420.0
2008-01-03 19:02:00,1.95375,1.95392,1.95371,1.95384,7597203.0
2008-01-03 19:03:00,1.95376,1.9539,1.95373,1.95386,4190755.0
2008-01-03 19:04:00,1.95387,1.9539,1.95386,1.9539,6395983.0
2008-01-03 19:05:00,1.95391,1.95391,1.95358,1.95361,4520683.0
2008-01-03 19:06:00,1.95359,1.95359,1.95327,1.95327,8423698.0
2008-01-03 19:07:00,1.95324,1.95325,1.95314,1.95318,18539435.0
2008-01-03 19:08:00,1.95312,1.95317,1.95289,1.95289,2728180.0
2008-01-03 19:09:00,1.95275,1.95279,1.95248,1.95248,22131063.0
2008-01-03 19:10:00,1.95246,1.95246,1.95202,1.95215,1466752.0
2008-01-03 19:11:00,1.95222,1.95229,1.95213,1.95214,5319209.0
2008-01-03 19:12:00,1.95217,1.95218,1.95191,1.95191,9947712.0
2008-01-03 19:13:00,1.95188,1.95201,1.95188,1.95195,43885744.0
2008-01-03 19:14:00,1.95191,1.95191,1.95188,1.95188,260446.0
2008-01-03 19:15:00,1.9518,1.95187,1.95142,1.95142,2967277.0
2008-01-03 19:16:00,1.95156,1.95157,1.95124,1.95134,9257402.0
2008-01-03 19:17:00,1.95119,1.95123,1.95099,1.95099,10243246.0
2008-01-03 19:18:00,1.95105,1.95105,1.95085,1.95096,4867504.0
2008-01-03 19:19:00,1.95088,1.95088,1.95065,1.95065,3844488.0
2008-01-03 19:20:00,1.95064,1.95064,1.95038,1.95061,6305169.0
2008-01-03 19:21:00,1.95059,1.95059,1.95033,1.95055,5072635.0
2008-01-03 19:22:00,1.95058,1.95102,1.95058,1.95102,5209370.0
2008-01-03 19:23:00,1.95116,1.95144,1.95116,1.95136,1789800.0
2008-01-03 19:24:00,1.95124,1.95158,1.95103,1.95152,46067297.0
2008-01-03 19:25:00,1.95137,1.95137,1.9509,1.9509,2648304.0
2008-01-03 19:26:00,1.95098,1.95115,1.95084,1.95084,2840130.0
2008-01-03 19:27:00,1.95078,1.95091,1.95047,1.95091,1751592.0
2008-01-03 19:28:00,1.95089,1.95089,1.95068,1.95068,5633889.0
2008-01-03 19:29:00,1.95077,1.95118,1.95077,1.95118,6662109.0
2008-01-03 19:30:00,1.95133,1.95141,1.95112,1.95112,15420052.0
2008-01-03 19:31:00,1.95095,1.95125,1.95095,1.95125,5686068.0
2008-01-03 19:32:00,1.95133,1.95133,1.95071,1.95071,12948761.0
2008-01-03 19:33:00,1.95053,1.95053,1.95035,1.95039,11161089.0
2008-01-03 19:34:00,1.95043,1.95072,1.95017,1.95034,16607759.0
2008-01-03 19:35:00,1.95044,1.95113,1.95044,1.95113,5813050.0
2008-01-03 19:36:00,1.95112,1.95118,1.95103,1.95115,5232882.0
2008-01-03 19:37:00,1.95105,1.95114,1.95082,1.95114,918881.0
2008-01-03 19:38:00,1.95115,1.95145,1.95115,1.95137,11620327.0
2008-01-03 19:39:00,1.95144,1.95153,1.95135,1.95135,3429869.0
2008-01-03 19:40:00,1.95134,1.95135,1.95119,1.95131,2120303.0
2008-01-03 19:41:00,1.9513,1.95131,1.95124,1.95127,1245955.0
2008-01-03 19:42:00,1.95123,1.95124,1.951,1.95124,4094554.0
2008-01-03 19:43:00,1.95125,1.95145,1.9512,1.95145,7333043.0
2008-01-03 19:44:00,1.95148,1.95169,1.95148,1.95169,2745026.0
2008-01-03 19:45:00,1.95166,1.95191,1.95166,1.95191,4237672.0
2008-01-03 19:46:00,1.95189,1.95196,1.95178,1.95196,4861635.0
2008-01-03 19:47:00,1.95204,1.95233,1.95204,1.95233,7215481.0
2008-01-03 19:48:00,1.95251,1.95273,1.95242,1.95244,3740883.0
2008-01-03 19:49:00,1.95242,1.95255,1.95238,1.95255,12681106.0
2008-01-03 19:50:00,1.9525,1.9525,1.95221,1.95221,1049809.0
2008-01-03 19:51:00,1.95219,1.95236,1.95217,1.95217,12714400.0
2008-01-03 19:52:00,1.95205,1.95205,1.95173,1.95173,6103534.0
2008-01-03 19:53:00,1.95174,1.95191,1.95166,1.95171,4023346.0
2008-01-03 19:54:00,1.95158,1.95158,1.9512,1.9512,3367496.0
2008-01-03 19:55:00,1.95122,1.95122,1.95097,1.95098,2376102.0
2008-01-03 19:56:00,1.95102,1.95102,1.95069,1.95069,9246846.0
2008-01-03 19:57:00,1.9507,1.9507,1.95038,1.95038,2890183.0
2008-01-03 19:58:00,1.95035,1.95046,1.95024,1.95031,3122938.0
2008-01-03 19:59:00,1.95033,1.95053,1.95033,1.9505,3073984.0
2008-01-03 20:00:00,1.95043,1.9508,1.95043,1.9508,4565666.0
2008-01-03 20:01:00,1.9508,1.95098,1.9508,1.95086,11784168.0
2008-01-03 20:02:00,1.95096,1.95132,1.95096,1.95104,8694177.0
2008-01-03 20:03:00,1.95095,1.95095,1.95077,1.95081,20545149.0
2008-01-03 20:04:00,1.95072,1.95072,1.95035,1.95044,7084587.0
2008-01-03 20:05:00,1.95044,1.95044,1.95014,1.95014,9882074.0
2008-01-03 20:06:00,1.95027,1.95071,1.95027,1.95071,23133869.0
2008-01-03 20:07:00,1.95074,1.95089,1.95074,1.95082,6100389.0
2008-01-03 20:08:00,1.95095,1.95117,1.95095,1.95117,6706163.0
2008-01-03 20:09:00,1.95125,1.95156,1.95113,1.95156,11670098.0
2008-01-03 20:10:00,1.9516,1.95179,1.95157,1.95179,30947826.0
2008-01-03 20:11:00,1.95171,1.95171,1.95124,1.95124,5144041.0
2008-01-03 20:12:00,1.95137,1.95142,1.95123,1.95125,1935335.0
2008-01-03 20:13:00,1.95138,1.95145,1.95129,1.9513,917037.0
2008-01-03 20:14:00,1.95144,1.9515,1.95138,1.95142,15651515.0
2008-01-03 20:15:00,1.95165,1.95202,1.95165,1.95202,1285631.0
2008-01-03 20:16:00,1.95202,1.95202,1.95186,1.95187,15123779.0
2008-01-03 20:17:00,1.95181,1.95181,1.95166,1.95172,6027643.0
2008-01-03 20:18:00,1.95167,1.95167,1.95144,1.95144,14928745.0
2008-01-03 20:19:00,1.95133,1.95133,1.95103,1.95111,28068317.0
2008-01-03 20:20:00,1.95112,1.95112,1.95084,1.95096,1481651.0
2008-01-03 20:21:00,1.95105,1.95127,1.95105,1.95127,2263109.0
2008-01-03 20:22:00,1.95114,1.9512,1.95093,1.9511,19093132.0
2008-01-03 20:23:00,1.9512,1.95161,1.95096,1.95149,5580388.0
2008-01-03 20:24:00,1.95143,1.95147,1.95124,1.95124,8805000.0
2008-01-03 20:25:00,1.95119,1.95143,1.95117,1.95143,6713894.0
2008-01-03 20:26:00,1.95155,1.95181,1.95155,1.95181,1587667.0
2008-01-03 20:27:00,1.95175,1.95202,1.95175,1.95188,4414494.0
2008-01-03 20:28:00,1.95192,1.95206,1.95192,1.95203,4654844.0
2008-01-03 20:29:00,1.95196,1.95207,1.9517,1.95207,9013494.0
2008-01-03 20:30:00,1.95205,1.95214,1.95199,1.95199,8822534.0
2008-01-03 20:31:00,1.95201,1.95205,1.95194,1.95196,1331373.0
2008-01-03 20:32:00,1.95206,1.95237,1.95187,1.95216,21759649.0
2008-01-03 20:33:00,1.95228,1.95235,1.95201,1.95201,19557318.0
2008-01-03 20:34:00,1.95187,1.95187,1.95139,1.95139,2495202.0
2008-01-03 20:35:00,1.95126,1.95133,1.95126,1.95132,22489391.0
2008-01-03 20:36:00,1.95128,1.95138,1.95126,1.95132,3239879.0
2008-01-03 20:37:00,1.95124,1.95133,1.95119,1.95127,16834084.0
2008-01-03 20:38:00,1.95127,1.95144,1.95111,1.95144,2439789.0
2008-01-03 20:39:00,1.95148,1.95155,1.95129,1.95129,5246967.0
2008-01-03 20:40:00,1.95134,1.95134,1.95114,1.95114,18757792.0
2008-01-03 20:41:00,1.9512,1.95131,1.95115,1.95131,3770465.0
2008-01-03 20:42:00,1.95133,1.95204,1.95133,1.95204,3698375.0
2008-01-03 20:43:00,1.95198,1.95212,1.95193,1.95196,8216628.0
2008-01-03 20:44:00,1.95188,1.9521,1.95175,1.9521,923408.0
2008-01-03 20:45:00,1.9522,1.9524,1.95218,1.9524,1573714.0
2008-01-03 20:46:00,1.95242,1.9525,1.95231,1.9525,7471692.0
2008-01-03 20:47:00,1.9525,1.95254,1.95212,1.95229,16277205.0
2008-01-03 20:48:00,1.95238,1.95238,1.95212,1.95224,291163.0
2008-01-03 20:49:00,1.95233,1.95233,1.95192,1.95228,6900899.0
2008-01-03 20:50:00,1.95231,1.95252,1.95231,1.95252,2885080.0
2008-01-03 20:51:00,1.95248,1.95248,1.95206,1.95206,19960248.0
2008-01-03 20:52:00,1.95216,1.95241,1.95211,1.95241,6237767.0
2008-01-03 20:53:00,1.95248,1.9526,1.9524,1.9524,7948102.0
2008-01-03 20:54:00,1.95236,1.95236,1.95218,1.95218,3242733.0
2008-01-03 20:55:00,1.95199,1.95199,1.95153,1.95153,1122810.0
2008-01-03 20:56:00,1.95142,1.95154,1.95126,1.95154,8448728.0
2008-01-03 20:57:00,1.95159,1.9516,1.95146,1.95146,1603420.0
2008-01-03 20:58:00,1.95141,1.95161,1.95141,1.95153,8450288.0
2008-01-03 20:59:00,1.95155,1.95186,1.95121,1.95186,8074987.0
2008-01-03 21:00:00,1.95187,1.95187,1.95177,1.95178,6790673.0
2008-01-03 21:01:00,1.95182,1.9522,1.95048,1.9522,12406151.0
2008-01-03 21:02:00,1.9523,1.95237,1.95189,1.95201,3344841.0
2008-01-03 21:03:00,1.95213,1.95231,1.95213,1.95228,1205570.0
2008-01-03 21:04:00,1.95229,1.95229,1.95187,1.95191,985789.0
2008-01-03 21:05:00,1.95203,1.95218,1.95203,1.95215,1965755.0
2008-01-03 21:06:00,1.95215,1.95224,1.9521,1.95215,4023074.0
2008-01-03 21:07:00,1.95207,1.95235,1.95205,1.95235,8588308.0
2008-01-03 21:08:00,1.95243,1.95265,1.95243,1.95262,5426353.0
2008-01-03 21:09:00,1.95259,1.95307,1.95259,1.95307,3965413.0
2008-01-03 21:10:00,1.95304,1.95305,1.9528,1.9528,6200813.0
2008-01-03 21:11:00,1.9526,1.95274,1.95252,1.95252,826008.0
2008-01-03 21:12:00,1.95259,1.95274,1.95252,1.9527,32877860.0
2008-01-03 21:13:00,1.95285,1.95302,1.95285,1.95292,13088062.0
2008-01-03 21:14:00,1.9531,1.95334,1.95302,1.95334,12905757.0
2008-01-03 21:15:00,1.95334,1.95355,1.95331,1.95341,8166627.0
2008-01-03 21:16:00,1.95362,1.95383,1.9536,1.95383,3057736.0
2008-01-03 21:17:00,1.95385,1.95404,1.95385,1.954,1510576.0
2008-01-03 21:18:00,1.95407,1.95429,1.95404,1.95429,6316201.0
2008-01-03 21:19:00,1.95432,1.95463,1.95431,1.9546,13788035.0
2008-01-03 21:20:00,1.95456,1.95523,1.95456,1.95512,13591219.0
2008-01-03 21:21:00,1.95519,1.95574,1.95519,1.95574,7551680.0
2008-01-03 21:22:00,1.95587,1.95588,1.95502,1.95502,7006305.0
2008-01-03 21:23:00,1.95503,1.95515,1.95503,1.95515,3128844.0
2008-01-03 21:24:00,1.95511,1.95511,1.95469,1.95476,13651090.0
2008-01-03 21:25:00,1.95459,1.95459,1.95445,1.9545,17940085.0
2008-01-03 21:26:00,1.95454,1.95465,1.95454,1.95465,16228072.0
2008-01-03 21:27:00,1.95468,1.9548,1.9545,1.9545,8951830.0
2008-01-03 21:28:00,1.95438,1.9546,1.95433,1.95433,6203632.0
2008-01-03 21:29:00,1.95448,1.95448,1.95438,1.95442,8702115.0
2008-01-03 21:30:00,1.95438,1.95453,1.9541,1.95444,22588319.0
2008-01-03 21:31:00,1.95448,1.95448,1.95432,1.95437,1226988.0
2008-01-03 21:32:00,1.95422,1.95436,1.95421,1.95433,28588809.0
2008-01-03 21:33:00,1.95431,1.95431,1.95408,1.95412,4565542.0
2008-01-03 21:34:00,1.95391,1.95391,1.95375,1.95375,3923682.0
2008-01-03 21:35:00,1.95369,1.95369,1.95339,1.95339,2125701.0
2008-01-03 21:36:00,1.95341,1.95368,1.95341,1.95353,1724390.0
2008-01-03 21:37:00,1.95343,1.95351,1.95335,1.95351,4568640.0
2008-01-03 21:38:00,1.95367,1.95367,1.95342,1.95343,4047129.0
2008-01-03 21:39:00,1.95336,1.95336,1.95289,1.95323,14163181.0
2008-01-03 21:40:00,1.95333,1.95339,1.95327,1.95333,2720623.0
2008-01-03 21:41:00,1.95318,1.95335,1.95292,1.95335,18006503.0
2008-01-03 21:42:00,1.95338,1.95338,1.95311,1.95311,719640.0
2008-01-03 21:43:00,1.95322,1.95322,1.95313,1.95315,7255953.0
2008-01-03 21:44:00,1.95286,1.9535,1.95286,1.9535,3974533.0
2008-01-03 21:45:00,1.9536,1.95381,1.9536,1.95371,3272095.0
2008-01-03 21:46:00,1.95367,1.95367,1.95335,1.95335,14493942.0
2008-01-03 21:47:00,1.95342,1.95355,1.95329,1.95332,10616219.0
2008-01-03 21:48:00,1.95354,1.95362,1.95348,1.95362,14942643.0
2008-01-03 21:49:00,1.95364,1.95383,1.95358,1.95383,8131272.0
2008-01-03 21:50:00,1.95377,1.95395,1.95376,1.95387,10323948.0
2008-01-03 21:51:00,1.95382,1.95382,1.9537,1.95373,4538325.0
2008-01-03 21:52:00,1.9537,1.95387,1.95366,1.95387,3065202.0
2008-01-03 21:53:00,1.95366,1.95366,1.95327,1.95327,2797357.0
2008-01-03 21:54:00,1.95314,1.95333,1.95307,1.9532,5005976.0
2008-01-03 21:55:00,1.9532,1.95324,1.95296,1.95324,855340.0
2008-01-03 21:56:00,1.95325,1.95325,1.95302,1.95317,10467238.0
2008-01-03 21:57:00,1.9532,1.9535,1.95317,1.9535,4082971.0
2008-01-03 21:58:00,1.95354,1.95356,1.95339,1.95353,1664739.0
2008-01-03 21:59:00,1.95351,1.95351,1.95342,1.95342,2490308.0
2008-01-03 22:00:00,1.95328,1.95346,1.95311,1.95311,12061742.0
2008-01-03 22:01:00,1.95307,1.95307,1.95275,1.95286,8694563.0
2008-01-03 22:02:00,1.95265,1.95281,1.95263,1.95268,7088647.0
2008-01-03 22:03:00,1.95285,1.95308,1.95271,1.95308,2378583.0
2008-01-03 22:04:00,1.95308,1.95327,1.95306,1.95327,1269519.0
2008-01-03 22:05:00,1.9533,1.95338,1.95318,1.95338,12559691.0
2008-01-03 22:06:00,1.95333,1.95333,1.95304,1.95321,2362836.0
2008-01-03 22:07:00,1.95321,1.95322,1.9531,1.95318,3868880.0
2008-01-03 22:08:00,1.95321,1.95321,1.95301,1.95315,5209133.0
2008-01-03 22:09:00,1.95309,1.95322,1.95309,1.95321,3204367.0
2008-01-03 22:10:00,1.95315,1.95341,1.95315,1.95341,9091507.0
2008-01-03 22:11:00,1.95349,1.95351,1.9534,1.9534,9327853.0
2008-01-03 22:12:00,1.95354,1.95371,1.95354,1.95371,22539296.0
2008-01-03 22:13:00,1.9538,1.9538,1.95343,1.95343,3685622.0
2008-01-03 22:14:00,1.95342,1.95342,1.9533,1.95342,7976426.0
2008-01-03 22:15:00,1.95345,1.95355,1.95345,1.95352,13632327.0
2008-01-03 22:16:00,1.95341,1.95362,1.95341,1.95353,11374292.0
2008-01-03 22:17:00,1.95366,1.95398,1.95364,1.95398,5753223.0
2008-01-03 22:18:00,1.95404,1.95419,1.95399,1.95419,7358612.0
2008-01-03 22:19:00,1.95422,1.95445,1.95422,1.95445,5353833.0
2008-01-03 22:20:00,1.95447,1.95465,1.9544,1.95465,16601410.0
2008-01-03 22:21:00,1.9548,1.95491,1.95468,1.95468,10091600.0
2008-01-03 22:22:00,1.95469,1.95474,1.95456,1.95456,7164559.0
2008-01-03 22:23:00,1.95445,1.95447,1.95415,1.95447,4374547.0
2008-01-03 22:24:00,1.95442,1.95442,1.95418,1.95428,18881646.0
2008-01-03 22:25:00,1.95447,1.95461,1.95436,1.95436,20988990.0
2008-01-03 22:26:00,1.95416,1.95416,1.95373,1.95385,12219313.0
2008-01-03 22:27:00,1.95386,1.95387,1.95374,1.95374,3085766.0
2008-01-03 22:28:00,1.95376,1.95401,1.95376,1.95401,16811445.0
2008-01-03 22:29:00,1.95412,1.95459,1.95412,1.95459,4342736.0
2008-01-03 22:30:00,1.95447,1.95447,1.95416,1.95416,5523696.0
2008-01-03 22:31:00,1.95422,1.9543,1.95413,1.9543,8252113.0
2008-01-03 22:32:00,1.95438,1.95438,1.95397,1.95397,3401634.0
2008-01-03 22:33:00,1.95406,1.95426,1.95406,1.95426,2399495.0
2008-01-03 22:34:00,1.95439,1.9544,1.95396,1.95396,18928937.0
2008-01-03 22:35:00,1.95457,1.95491,1.95456,1.95491,8605876.0
2008-01-03 22:36:00,1.95506,1.95532,1.95506,1.95512,15881003.0
2008-01-03 22:37:00,1.95514,1.95514,1.95459,1.95459,6217497.0
2008-01-03 22:38:00,1.95464,1.95464,1.95428,1.95428,9276010.0
2008-01-03 22:39:00,1.95426,1.95441,1.9541,1.95432,3031634.0
2008-01-03 22:40:00,1.95426,1.95473,1.95426,1.95473,3237376.0
2008-01-03 22:41:00,1.95458,1.95468,1.95449,1.95465,14410575.0
2008-01-03 22:42:00,1.95457,1.9547,1.95422,1.95422,14915369.0
2008-01-03 22:43:00,1.95387,1.95426,1.95387,1.95426,4395744.0
2008-01-03 22:44:00,1.95435,1.95441,1.95408,1.95408,11931219.0
2008-01-03 22:45:00,1.9541,1.95435,1.9541,1.95435,2636815.0
2008-01-03 22:46:00,1.95424,1.95424,1.95361,1.95363,21690759.0
2008-01-03 22:47:00,1.95365,1.95365,1.95327,1.9534,4124411.0
2008-01-03 22:48:00,1.95331,1.95331,1.95307,1.95324,17745769.0
2008-01-03 22:49:00,1.95318,1.95338,1.95318,1.95327,7471234.0
2008-01-03 22:50:00,1.95325,1.95344,1.95325,1.95335,4035169.0
2008-01-03 22:51:00,1.95348,1.95359,1.9534,1.9534,4999963.0
2008-01-03 22:52:00,1.95338,1.95342,1.95328,1.95342,3544372.0
2008-01-03 22:53:00,1.95339,1.9534,1.95292,1.95318,4901904.0
2008-01-03 22:54:00,1.95325,1.95325,1.95283,1.95323,12485023.0
2008-01-03 22:55:00,1.95317,1.95328,1.95305,1.95328,8206361.0
2008-01-03 22:56:00,1.95342,1.95375,1.9534,1.9534,3306332.0
2008-01-03 22:57:00,1.95396,1.9542,1.95396,1.95413,10545488.0
2008-01-03 22:58:00,1.95456,1.95487,1.95456,1.95483,12236161.0
2008-01-03 22:59:00,1.95467,1.95486,1.95466,1.95468,2824991.0
2008-01-03 23:00:00,1.95458,1.95475,1.95454,1.95471,6353330.0
2008-01-03 23:01:00,1.95478,1.95481,1.95462,1.95462,1748045.0
2008-01-03 23:02:00,1.9544,1.9544,1.95416,1.95416,4194849.0
2008-01-03 23:03:00,1.95424,1.95429,1.95412,1.95412,10421645.0
2008-01-03 23:04:00,1.95417,1.95426,1.95417,1.95419,4847390.0
2008-01-03 23:05:00,1.95413,1.95438,1.95413,1.95422,3550446.0
2008-01-03 23:06:00,1.95418,1.95429,1.95399,1.95413,8386121.0
2008-01-03 23:07:00,1.95403,1.95403,1.95359,1.95359,5011224.0
2008-01-03 23:08:00,1.95353,1.95353,1.95323,1.95323,6374469.0
2008-01-03 23:09:00,1.9533,1.9533,1.95288,1.95304,10658572.0
2008-01-03 23:10:00,1.95314,1.95314,1.95294,1.95296,1139285.0
2008-01-03 23:11:00,1.95292,1.95292,1.95266,1.95266,10075325.0
2008-01-03 23:12:00,1.95263,1.95263,1.95239,1.95239,2225013.0
2008-01-03 23:13:00,1.95236,1.95236,1.95217,1.95217,3962122.0
2008-01-03 23:14:00,1.9521,1.9521,1.9518,1.95187,3842829.0
2008-01-03 23:15:00,1.95182,1.95182,1.9516,1.95163,7660877.0
2008-01-03 23:16:00,1.95155,1.95157,1.95119,1.95119,33580383.0
2008-01-03 23:17:00,1.95142,1.95148,1.9514,1.95144,5088035.0
2008-01-03 23:18:00,1.95148,1.95152,1.95123,1.95147,6891109.0
2008-01-03 23:19:00,1.95149,1.95149,1.95137,1.95143,3621055.0
2008-01-03 23:20:00,1.95131,1.95143,1.95113,1.95113,4642837.0
2008-01-03 23:21:00,1.95134,1.95161,1.95126,1.95161,5887602.0
2008-01-03 23:22:00,1.95155,1.95159,1.95117,1.95122,13231338.0
2008-01-03 23:23:00,1.95122,1.95136,1.95122,1.95125,8360706.0
2008-01-03 23:24:00,1.95102,1.95136,1.95102,1.95135,3841876.0
2008-01-03 23:25:00,1.95138,1.95146,1.95116,1.95116,14489749.0
2008-01-03 23:26:00,1.95117,1.95117,1.95085,1.95085,3630578.0
2008-01-03 23:27:00,1.95056,1.95058,1.95019,1.95019,5525301.0
2008-01-03 23:28:00,1.95005,1.95009,1.94928,1.9497,10267632.0
2008-01-03 23:29:00,1.94949,1.94968,1.94949,1.94967,6221319.0
2008-01-03 23:30:00,1.94969,1.94988,1.94969,1.94986,5733686.0
2008-01-03 23:31:00,1.94969,1.94969,1.94916,1.94918,2752739.0
2008-01-03 23:32:00,1.94923,1.9495,1.94916,1.9495,3289440.0
2008-01-03 23:33:00,1.94947,1.94947,1.94881,1.94881,7891383.0
2008-01-03 23:34:00,1.94899,1.9493,1.94897,1.9493,4541432.0
2008-01-03 23:35:00,1.94935,1.94975,1.94935,1.94975,3770586.0
2008-01-03 23:36:00,1.9498,1.94987,1.94966,1.94966,6308414.0
2008-01-03 23:37:00,1.94974,1.94987,1.94968,1.94987,11509312.0
2008-01-03 23:38:00,1.94999,1.95012,1.94864,1.94996,7876825.0
2008-01-03 23:39:00,1.94982,1.95007,1.94982,1.95004,6134362.0
2008-01-03 23:40:00,1.95002,1.9503,1.94985,1.9503,13231708.0
2008-01-03 23:41:00,1.95036,1.95038,1.95025,1.95029,6170975.0
2008-01-03 23:42:00,1.95024,1.95024,1.94988,1.94988,2182418.0
2008-01-03 23:43:00,1.94965,1.94965,1.94929,1.94939,8639632.0
2008-01-03 23:44:00,1.9494,1.94967,1.94937,1.94967,3127091.0
2008-01-03 23:45:00,1.94961,1.94961,1.94919,1.94919,6834663.0
2008-01-03 23:46:00,1.94911,1.94932,1.94911,1.94927,8459779.0
2008-01-03 23:47:00,1.9493,1.95018,1.9493,1.95018,20560732.0
2008-01-03 23:48:00,1.95029,1.95036,1.95005,1.95036,8787694.0
2008-01-03 23:49:00,1.95037,1.95037,1.95027,1.95036,3016704.0
2008-01-03 23:50:00,1.95034,1.95052,1.95031,1.95052,4057887.0
2008-01-03 23:51:00,1.95051,1.95079,1.95051,1.95072,19740698.0
2008-01-03 23:52:00,1.9508,1.95109,1.95079,1.95084,2411133.0
2008-01-03 23:53:00,1.9508,1.9508,1.95056,1.95056,11045393.0
2008-01-03 23:54:00,1.95064,1.95064,1.95038,1.95039,2543760.0
2008-01-03 23:55:00,1.95026,1.95038,1.95015,1.95015,4988818.0
2008-01-03 23:56:00,1.95017,1.95017,1.94998,1.95002,8416191.0
2008-01-03 23:57:00,1.94991,1.94996,1.94958,1.94976,9043931.0
2008-01-03 23:58:00,1.94967,1.94986,1.94967,1.94972,17400115.0
2008-01-03 23:59:00,1.94965,1.9497,1.94951,1.94966,4113513.0
2008-01-04 00:00:00,1.94967,1.94967,1.94961,1.94961,13712941.0
2008-01-04 00:01:00,1.94963,1.94963,1.94936,1.94942,3889074.0
2008-01-04 00:02:00,1.9494,1.9494,1.94903,1.94903,10472159.0
2008-01-04 00:03:00,1.94898,1.94898,1.94835,1.94839,23769660.0
2008-01-04 00:04:00,1.94823,1.94823,1.94761,1.94761,15040592.0
2008-01-04 00:05:00,1.94749,1.94765,1.94736,1.94764,5329202.0
2008-01-04 00:06:00,1.94765,1.94771,1.94759,1.94759,4247635.0
2008-01-04 00:07:00,1.94739,1.94739,1.9472,1.9472,3914897.0
2008-01-04 00:08:00,1.94717,1.94731,1.94704,1.94731,6236750.0
2008-01-04 00:09:00,1.94734,1.94754,1.94698,1.94744,6434896.0
2008-01-04 00:10:00,1.9476,1.94778,1.94748,1.94778,2673794.0
2008-01-04 00:11:00,1.94781,1.94799,1.94781,1.94799,7191874.0
2008-01-04 00:12:00,1.94784,1.94784,1.94736,1.94736,1652053.0
2008-01-04 00:13:00,1.94735,1.94774,1.94735,1.94774,7745422.0
2008-01-04 00:14:00,1.94772,1.94777,1.94757,1.94757,6247994.0
2008-01-04 00:15:00,1.94752,1.94752,1.9472,1.94749,7182744.0
2008-01-04 00:16:00,1.94761,1.94824,1.94752,1.94824,4726678.0
2008-01-04 00:17:00,1.94818,1.94818,1.94742,1.94742,1950099.0
2008-01-04 00:18:00,1.94739,1.94739,1.94706,1.94706,9011642.0
2008-01-04 00:19:00,1.94707,1.9471,1.94688,1.94697,4511718.0
2008-01-04 00:20:00,1.94693,1.94693,1.94671,1.94671,1186510.0
2008-01-04 00:21:00,1.94674,1.94674,1.94642,1.94642,5684209.0
2008-01-04 00:22:00,1.94649,1.94658,1.94511,1.94652,15615433.0
2008-01-04 00:23:00,1.9465,1.94663,1.94644,1.94662,6540893.0
2008-01-04 00:24:00,1.9464,1.94687,1.9464,1.94687,2363294.0
2008-01-04 00:25:00,1.94702,1.94725,1.94702,1.94704,11402827.0
2008-01-04 00:26:00,1.94702,1.94717,1.94689,1.94717,1901737.0
2008-01-04 00:27:00,1.94729,1.94743,1.94729,1.94734,7057319.0
2008-01-04 00:28:00,1.94741,1.94765,1.94727,1.94727,12214457.0
2008-01-04 00:29:00,1.94776,1.94832,1.94776,1.94832,12997037.0
2008-01-04 00:30:00,1.94817,1.94817,1.94789,1.9481,10298771.0
2008-01-04 00:31:00,1.94813,1.94814,1.94801,1.94811,2668670.0
2008-01-04 00:32:00,1.94812,1.94812,1.94781,1.94802,2238243.0
2008-01-04 00:33:00,1.94803,1.94811,1.94797,1.94804,1818087.0
2008-01-04 00:34:00,1.94805,1.94813,1.94795,1.94813,1808996.0
2008-01-04 00:35:00,1.94828,1.9485,1.94828,1.94833,2920115.0
2008-01-04 00:36:00,1.94841,1.94912,1.94841,1.94912,2872554.0
2008-01-04 00:37:00,1.94912,1.94928,1.94912,1.94926,15697546.0
2008-01-04 00:38:00,1.94931,1.94966,1.94931,1.94966,15278801.0
2008-01-04 00:39:00,1.94957,1.94958,1.94929,1.94958,13669514.0
2008-01-04 00:40:00,1.94964,1.94964,1.94942,1.94944,18789818.0
2008-01-04 00:41:00,1.94945,1.94945,1.9493,1.94931,2076485.0
2008-01-04 00:42:00,1.9492,1.94931,1.94892,1.94928,3348119.0
2008-01-04 00:43:00,1.94922,1.94922,1.94893,1.94893,4722693.0
2008-01-04 00:44:00,1.94903,1.9491,1.94894,1.94902,6223269.0
2008-01-04 00:45:00,1.9491,1.9491,1.94891,1.94908,2438166.0
2008-01-04 00:46:00,1.94914,1.9492,1.94902,1.9491,10307659.0
2008-01-04 00:47:00,1.94901,1.94917,1.94896,1.94898,15902186.0
2008-01-04 00:48:00,1.94904,1.94904,1.94862,1.94892,9319878.0
2008-01-04 00:49:00,1.94901,1.94901,1.94877,1.94877,4694679.0
2008-01-04 00:50:00,1.94884,1.9491,1.94877,1.9491,3997695.0
2008-01-04 00:51:00,1.94905,1.94906,1.94892,1.94892,11425182.0
2008-01-04 00:52:00,1.94885,1.94885,1.94869,1.94869,27325348.0
2008-01-04 00:53:00,1.94882,1.94894,1.94882,1.94892,8511684.0
2008-01-04 00:54:00,1.94895,1.94901,1.94881,1.94888,10263764.0
2008-01-04 00:55:00,1.94897,1.94907,1.94888,1.94907,16149593.0
2008-01-04 00:56:00,1.94925,1.94928,1.94915,1.94918,11970993.0
2008-01-04 00:57:00,1.94911,1.94923,1.94911,1.94918,2925546.0
2008-01-04 00:58:00,1.94909,1.94917,1.94886,1.94886,17638615.0
2008-01-04 00:59:00,1.94903,1.94918,1.9487,1.9487,1649938.0
2008-01-04 01:00:00,1.9491,1.94934,1.9491,1.94933,10410907.0
2008-01-04 01:01:00,1.94934,1.94934,1.94902,1.94902,6573758.0
2008-01-04 01:02:00,1.94895,1.94969,1.94895,1.94969,8842314.0
2008-01-04 01:03:00,1.9498,1.94986,1.94975,1.94975,1316406.0
2008-01-04 01:04:00,1.94967,1.94967,1.94935,1.94935,18290526.0
2008-01-04 01:05:00,1.9493,1.94942,1.94881,1.94936,10826776.0
2008-01-04 01:06:00,1.94936,1.94947,1.94925,1.9494,6101756.0
2008-01-04 01:07:00,1.94947,1.94981,1.94947,1.9496,3827657.0
2008-01-04 01:08:00,1.94949,1.94949,1.94899,1.9494,16169074.0
2008-01-04 01:09:00,1.94937,1.94998,1.94937,1.94998,9313807.0
2008-01-04 01:10:00,1.95003,1.95003,1.94985,1.94987,4695071.0
2008-01-04 01:11:00,1.94965,1.94967,1.94945,1.94959,14035143.0
2008-01-04 01:12:00,1.94951,1.9496,1.94936,1.9496,951811.0
2008-01-04 01:13:00,1.94965,1.94965,1.94944,1.94963,2618353.0
2008-01-04 01:14:00,1.94961,1.94961,1.9494,1.9495,23487613.0
2008-01-04 01:15:00,1.94952,1.94966,1.94952,1.94954,14077596.0
2008-01-04 01:16:00,1.94964,1.94974,1.94962,1.94962,5536544.0
2008-01-04 01:17:00,1.9494,1.94946,1.94892,1.94946,9584543.0
2008-01-04 01:18:00,1.94922,1.94998,1.94922,1.94998,6959201.0
2008-01-04 01:19:00,1.95006,1.95018,1.94999,1.95018,15562101.0
2008-01-04 01:20:00,1.95015,1.95015,1.94989,1.95001,17334852.0
2008-01-04 01:21:00,1.95022,1.95022,1.95014,1.95014,17121999.0
2008-01-04 01:22:00,1.95016,1.95021,1.95005,1.95019,2615388.0
2008-01-04 01:23:00,1.95028,1.95047,1.95028,1.95047,5805487.0
2008-01-04 01:24:00,1.95065,1.95091,1.95065,1.95091,10182826.0
2008-01-04 01:25:00,1.95092,1.95104,1.95092,1.95104,11027164.0
2008-01-04 01:26:00,1.95113,1.95139,1.95113,1.95139,3447505.0
2008-01-04 01:27:00,1.95137,1.95158,1.9513,1.95158,4245854.0
2008-01-04 01:28:00,1.95149,1.95199,1.95149,1.95199,4620694.0
2008-01-04 01:29:00,1.95206,1.95206,1.9519,1.9519,8510297.0
2008-01-04 01:30:00,1.95193,1.95204,1.95186,1.95196,36282345.0
2008-01-04 01:31:00,1.95199,1.95214,1.95196,1.95196,19646706.0
2008-01-04 01:32:00,1.95211,1.95245,1.95211,1.95228,13654810.0
2008-01-04 01:33:00,1.9521,1.95218,1.95181,1.95181,9257874.0
2008-01-04 01:34:00,1.95186,1.952,1.95186,1.952,10414988.0
2008-01-04 01:35:00,1.95213,1.95232,1.95211,1.95232,19746972.0
2008-01-04 01:36:00,1.95246,1.95246,1.95211,1.95211,5888700.0
2008-01-04 01:37:00,1.95207,1.9525,1.95078,1.95078,4626519.0
2008-01-04 01:38:00,1.95209,1.95209,1.95182,1.9519,8892072.0
2008-01-04 01:40:00,1.952,1.952,1.9515,1.9515,5258532.0
2008-01-04 01:41:00,1.95154,1.95191,1.95154,1.95188,8847005.0
2008-01-04 01:42:00,1.95183,1.952,1.95176,1.952,13634741.0
2008-01-04 01:43:00,1.952,1.952,1.95171,1.95199,16799999.0
2008-01-04 01:44:00,1.95216,1.95216,1.95205,1.95205,4416109.0
2008-01-04 01:45:00,1.95218,1.95246,1.95218,1.95244,5362236.0
2008-01-04 01:46:00,1.95235,1.95241,1.95226,1.95226,3228413.0
2008-01-04 01:47:00,1.95225,1.95251,1.95217,1.95251,8402715.0
2008-01-04 01:48:00,1.95267,1.95302,1.95267,1.9529,2926789.0
2008-01-04 01:49:00,1.95277,1.95277,1.95217,1.95217,4042587.0
2008-01-04 01:50:00,1.95201,1.95206,1.95194,1.95198,3548190.0
2008-01-04 01:51:00,1.95194,1.9521,1.95194,1.9521,33069645.0
2008-01-04 01:52:00,1.952,1.95231,1.952,1.95229,7484801.0
2008-01-04 01:53:00,1.95235,1.95235,1.95195,1.95234,13828634.0
2008-01-04 01:54:00,1.95248,1.95261,1.95245,1.95248,2128248.0
2008-01-04 01:55:00,1.95244,1.95244,1.9523,1.95238,2106036.0
2008-01-04 01:56:00,1.95223,1.95229,1.95196,1.95229,10797954.0
2008-01-04 01:57:00,1.9523,1.95249,1.95222,1.95249,12148655.0
2008-01-04 01:58:00,1.95251,1.95265,1.95245,1.95245,19473929.0
2008-01-04 01:59:00,1.95229,1.95229,1.95189,1.95198,8900764.0
2008-01-04 02:00:00,1.95127,1.95127,1.95089,1.95089,4474614.0
2008-01-04 02:01:00,1.95092,1.95108,1.95092,1.95097,17003925.0
2008-01-04 02:02:00,1.95111,1.95132,1.95111,1.95127,9558162.0
2008-01-04 02:03:00,1.95133,1.95133,1.95104,1.9511,8466140.0
2008-01-04 02:04:00,1.95107,1.95117,1.95104,1.95104,4676870.0
2008-01-04 02:05:00,1.9512,1.95146,1.95115,1.95146,2467275.0
2008-01-04 02:06:00,1.95138,1.95145,1.95124,1.95124,10400558.0
2008-01-04 02:07:00,1.95128,1.95165,1.95116,1.95165,2606628.0
2008-01-04 02:08:00,1.95164,1.95169,1.95152,1.95156,21208314.0
2008-01-04 02:09:00,1.95161,1.95162,1.95148,1.95149,3755217.0
2008-01-04 02:10:00,1.9515,1.95157,1.95139,1.95139,3230915.0
2008-01-04 02:11:00,1.95135,1.95135,1.951,1.95116,8487246.0
2008-01-04 02:12:00,1.95101,1.95101,1.95077,1.95091,18869982.0
2008-01-04 02:13:00,1.95108,1.95123,1.951,1.95119,9209428.0
2008-01-04 02:14:00,1.95124,1.95124,1.95102,1.95113,6800657.0
2008-01-04 02:15:00,1.95111,1.95118,1.95099,1.95099,2859969.0
2008-01-04 02:16:00,1.95097,1.95098,1.95086,1.95098,8113854.0
2008-01-04 02:17:00,1.95089,1.95089,1.95049,1.95049,2308705.0
2008-01-04 02:18:00,1.95048,1.95056,1.95046,1.95046,5897337.0
2008-01-04 02:19:00,1.95033,1.95033,1.95009,1.95016,12173806.0
2008-01-04 02:20:00,1.95018,1.95045,1.95018,1.95026,5698434.0
2008-01-04 02:21:00,1.95062,1.95108,1.94964,1.95091,8237634.0
2008-01-04 02:22:00,1.95085,1.95099,1.95082,1.95082,12621245.0
2008-01-04 02:23:00,1.95061,1.95063,1.95044,1.95047,6571265.0
2008-01-04 02:24:00,1.95038,1.95041,1.95018,1.95018,3481290.0
2008-01-04 02:25:00,1.95025,1.9508,1.95025,1.9508,4819517.0
2008-01-04 02:26:00,1.95074,1.95088,1.9507,1.95083,7265798.0
2008-01-04 02:27:00,1.95081,1.95097,1.95062,1.95097,3282221.0
2008-01-04 02:28:00,1.95091,1.95106,1.95083,1.95106,2636220.0
2008-01-04 02:29:00,1.95106,1.95106,1.95092,1.95102,6192554.0
2008-01-04 02:30:00,1.95098,1.95098,1.95062,1.95062,5909310.0
2008-01-04 02:31:00,1.95059,1.95059,1.95007,1.95037,11375616.0
2008-01-04 02:32:00,1.95044,1.95068,1.95044,1.9506,5180781.0
2008-01-04 02:33:00,1.95073,1.95087,1.95073,1.95087,3723671.0
2008-01-04 02:34:00,1.95079,1.95082,1.95066,1.95075,13350915.0
2008-01-04 02:35:00,1.9507,1.95092,1.95057,1.95057,3957433.0
2008-01-04 02:36:00,1.95077,1.9508,1.95059,1.95059,7751444.0
2008-01-04 02:37:00,1.95061,1.95069,1.95052,1.95055,14023677.0
2008-01-04 02:38:00,1.95063,1.95065,1.95049,1.95059,6095457.0
2008-01-04 02:39:00,1.95038,1.95053,1.95032,1.95036,4542895.0
2008-01-04 02:40:00,1.95031,1.95031,1.94974,1.94974,3505377.0
2008-01-04 02:41:00,1.94961,1.94978,1.94956,1.94971,6290952.0
2008-01-04 02:42:00,1.94976,1.94985,1.9497,1.94973,5044651.0
2008-01-04 02:43:00,1.94967,1.94987,1.94967,1.94972,36389665.0
2008-01-04 02:44:00,1.94965,1.94965,1.94947,1.94961,8405615.0
2008-01-04 02:45:00,1.9497,1.94978,1.94965,1.94977,3524564.0
2008-01-04 02:46:00,1.94984,1.94987,1.94976,1.94984,4006596.0
2008-01-04 02:47:00,1.94984,1.94987,1.94965,1.94974,2434903.0
2008-01-04 02:48:00,1.94977,1.94988,1.94977,1.94981,10142263.0
2008-01-04 02:49:00,1.94978,1.94978,1.94953,1.94964,1256378.0
2008-01-04 02:50:00,1.94954,1.94978,1.94935,1.94978,11062346.0
2008-01-04 02:51:00,1.94967,1.94981,1.94967,1.94971,6215961.0
2008-01-04 02:52:00,1.94978,1.94996,1.94971,1.94971,4850667.0
2008-01-04 02:53:00,1.94967,1.95065,1.94967,1.95062,7830176.0
2008-01-04 02:54:00,1.95072,1.95091,1.95067,1.95078,3507653.0
2008-01-04 02:55:00,1.95088,1.95136,1.95088,1.95127,4729161.0
2008-01-04 02:56:00,1.95126,1.95132,1.95119,1.95119,11042218.0
2008-01-04 02:57:00,1.95112,1.95126,1.95112,1.95124,3852020.0
2008-01-04 02:58:00,1.9513,1.95135,1.9511,1.9511,1882250.0
2008-01-04 02:59:00,1.95108,1.95132,1.95108,1.95111,6370531.0
2008-01-04 03:00:00,1.95118,1.95128,1.95108,1.95108,2917473.0
2008-01-04 03:01:00,1.95131,1.95152,1.95111,1.95152,11333976.0
2008-01-04 03:02:00,1.95134,1.95199,1.95134,1.95199,10326565.0
2008-01-04 03:03:00,1.95159,1.95241,1.95159,1.95241,3409292.0
2008-01-04 03:04:00,1.95235,1.95235,1.9522,1.9523,8358487.0
2008-01-04 03:05:00,1.95237,1.95247,1.95203,1.95218,13762151.0
2008-01-04 03:06:00,1.95229,1.95246,1.95202,1.95229,5261246.0
2008-01-04 03:07:00,1.95215,1.95215,1.95082,1.95082,3657009.0
2008-01-04 03:08:00,1.9507,1.9507,1.95051,1.95051,5277006.0
2008-01-04 03:09:00,1.95039,1.95067,1.95039,1.95067,4198489.0
2008-01-04 03:10:00,1.95079,1.95168,1.95079,1.95152,7411203.0
2008-01-04 03:11:00,1.95161,1.95167,1.95152,1.95167,18774618.0
2008-01-04 03:12:00,1.95181,1.95181,1.95135,1.95163,4182548.0
2008-01-04 03:13:00,1.95163,1.95174,1.95159,1.95174,20363087.0
2008-01-04 03:14:00,1.95173,1.95177,1.95161,1.95161,2680507.0
2008-01-04 03:15:00,1.95149,1.95149,1.95133,1.95144,12208348.0
2008-01-04 03:16:00,1.95147,1.95147,1.95105,1.95105,4134836.0
2008-01-04 03:17:00,1.95131,1.95143,1.95121,1.95128,14131093.0
2008-01-04 03:18:00,1.95129,1.95211,1.95129,1.95211,13954270.0
2008-01-04 03:19:00,1.95238,1.9526,1.95238,1.95251,2954890.0
2008-01-04 03:20:00,1.9527,1.95285,1.95252,1.95252,2999242.0
2008-01-04 03:21:00,1.95233,1.95235,1.9522,1.95224,9519713.0
2008-01-04 03:22:00,1.95218,1.95218,1.95196,1.95206,5682749.0
2008-01-04 03:23:00,1.95199,1.9522,1.95198,1.95198,14507174.0
2008-01-04 03:24:00,1.9521,1.9523,1.952,1.9523,9542999.0
2008-01-04 03:25:00,1.95178,1.95229,1.95178,1.95208,18082670.0
2008-01-04 03:26:00,1.95194,1.95219,1.95187,1.95219,2285449.0
2008-01-04 03:27:00,1.95227,1.95231,1.95204,1.95204,3265148.0
2008-01-04 03:28:00,1.95202,1.95213,1.95199,1.95213,7807109.0
2008-01-04 03:29:00,1.95212,1.95212,1.95161,1.95161,5550338.0
2008-01-04 03:30:00,1.95136,1.95136,1.95097,1.95097,4236404.0
2008-01-04 03:31:00,1.95088,1.95089,1.9508,1.95086,18139237.0
2008-01-04 03:32:00,1.9508,1.95082,1.95074,1.95074,3369475.0
2008-01-04 03:33:00,1.95091,1.95149,1.95091,1.95149,12615437.0
2008-01-04 03:34:00,1.95155,1.95167,1.95153,1.95167,20006662.0
2008-01-04 03:35:00,1.95162,1.95171,1.95157,1.95164,20320324.0
2008-01-04 03:36:00,1.95164,1.95172,1.9515,1.95161,4591253.0
2008-01-04 03:37:00,1.95156,1.95156,1.95114,1.95114,7493525.0
2008-01-04 03:38:00,1.95105,1.95125,1.951,1.95125,9548300.0
2008-01-04 03:39:00,1.95122,1.95122,1.95094,1.95094,16253585.0
2008-01-04 03:40:00,1.95105,1.95105,1.95088,1.951,5095977.0
2008-01-04 03:41:00,1.95083,1.95083,1.94994,1.94994,7474467.0
2008-01-04 03:42:00,1.9498,1.95034,1.94972,1.95034,5691752.0
2008-01-04 03:43:00,1.9505,1.95079,1.9505,1.95079,12383552.0
2008-01-04 03:44:00,1.95095,1.95095,1.95072,1.95072,14468614.0
2008-01-04 03:45:00,1.95073,1.95106,1.95068,1.95106,8136719.0
2008-01-04 03:46:00,1.95108,1.95117,1.95104,1.95104,3714972.0
2008-01-04 03:47:00,1.9509,1.9509,1.95074,1.95074,23029834.0
2008-01-04 03:48:00,1.95079,1.95133,1.95079,1.95131,9155726.0
2008-01-04 03:49:00,1.95112,1.95112,1.95038,1.95038,9012201.0
2008-01-04 03:50:00,1.95039,1.95049,1.95035,1.95049,3172327.0
2008-01-04 03:51:00,1.95083,1.95123,1.95083,1.95123,5577230.0
2008-01-04 03:52:00,1.95118,1.95128,1.95094,1.95128,3887541.0
2008-01-04 03:53:00,1.95135,1.95148,1.95125,1.95148,2321056.0
2008-01-04 03:54:00,1.95152,1.95158,1.95141,1.95158,11892523.0
2008-01-04 03:55:00,1.95156,1.95162,1.95138,1.95162,1243286.0
2008-01-04 03:56:00,1.95172,1.95172,1.95148,1.95172,2384783.0
2008-01-04 03:57:00,1.95168,1.95168,1.95122,1.95122,6559312.0
2008-01-04 03:58:00,1.95145,1.95156,1.95139,1.95156,8429864.0
2008-01-04 03:59:00,1.95156,1.95178,1.95147,1.95147,13124851.0
2008-01-04 04:00:00,1.95153,1.95156,1.95151,1.95152,2390390.0
2008-01-04 04:01:00,1.95145,1.95167,1.95132,1.95167,1592595.0
2008-01-04 04:02:00,1.95163,1.95166,1.95144,1.95166,4207947.0
2008-01-04 04:03:00,1.95169,1.95175,1.95145,1.95164,10629874.0
2008-01-04 04:04:00,1.95175,1.95199,1.95164,1.95199,908872.0
2008-01-04 04:05:00,1.95199,1.95207,1.95182,1.9519,4865841.0
2008-01-04 04:06:00,1.95196,1.95208,1.9519,1.9519,3001135.0
2008-01-04 04:08:00,1.95205,1.95205,1.9517,1.95175,4358327.0
2008-01-04 04:09:00,1.95189,1.9521,1.95184,1.95184,9907822.0
2008-01-04 04:10:00,1.95192,1.95192,1.95164,1.95174,7461937.0
2008-01-04 04:11:00,1.95172,1.95178,1.95158,1.95178,16586349.0
2008-01-04 04:12:00,1.95165,1.95184,1.95161,1.95161,9827103.0
2008-01-04 04:13:00,1.95144,1.95149,1.95135,1.95149,14710180.0
2008-01-04 04:14:00,1.95146,1.95153,1.95132,1.95132,3387262.0
2008-01-04 04:15:00,1.95125,1.95125,1.95092,1.95092,3786351.0
2008-01-04 04:16:00,1.95139,1.95166,1.95127,1.95156,7161421.0
2008-01-04 04:17:00,1.95132,1.95133,1.95125,1.95129,664856.0
2008-01-04 04:18:00,1.95125,1.95125,1.95097,1.95097,19426585.0
2008-01-04 04:19:00,1.95085,1.95086,1.95073,1.95086,2736495.0
2008-01-04 04:20:00,1.95075,1.95083,1.95033,1.95067,14737962.0
2008-01-04 04:21:00,1.95073,1.95082,1.95072,1.95082,4151753.0
2008-01-04 04:22:00,1.95093,1.95108,1.95093,1.95099,4463305.0
2008-01-04 04:23:00,1.95094,1.95094,1.95069,1.95069,1657431.0
2008-01-04 04:24:00,1.95061,1.95106,1.95061,1.95106,2063187.0
2008-01-04 04:25:00,1.9511,1.95112,1.95096,1.95096,3916633.0
2008-01-04 04:26:00,1.95105,1.95105,1.95066,1.95093,4356018.0
2008-01-04 04:27:00,1.95099,1.95119,1.9509,1.9509,27378671.0
2008-01-04 04:28:00,1.95095,1.95095,1.9505,1.95072,1279846.0
2008-01-04 04:29:00,1.95089,1.95109,1.95061,1.95095,22798063.0
2008-01-04 04:30:00,1.95107,1.95112,1.95107,1.95112,8092734.0
2008-01-04 04:31:00,1.95099,1.95127,1.95099,1.95114,6661976.0
2008-01-04 04:32:00,1.95121,1.95121,1.95092,1.9511,9727077.0
2008-01-04 04:33:00,1.95109,1.95109,1.951,1.95108,17129061.0
2008-01-04 04:34:00,1.95095,1.95095,1.95077,1.95085,17746646.0
2008-01-04 04:35:00,1.95112,1.95126,1.95111,1.95126,13353312.0
2008-01-04 04:36:00,1.95129,1.95139,1.95129,1.95139,3128844.0
2008-01-04 04:37:00,1.95135,1.95141,1.95129,1.95129,7084232.0
2008-01-04 04:38:00,1.95115,1.95124,1.95097,1.95097,7313974.0
2008-01-04 04:39:00,1.95092,1.95092,1.95065,1.95065,14400528.0
2008-01-04 04:40:00,1.95059,1.95059,1.95005,1.95005,14042199.0
2008-01-04 04:41:00,1.94996,1.94996,1.94975,1.94978,5871166.0
2008-01-04 04:42:00,1.94974,1.94991,1.94974,1.94991,1517709.0
2008-01-04 04:43:00,1.94995,1.94996,1.94989,1.94996,3052546.0
2008-01-04 04:44:00,1.9498,1.95012,1.9498,1.95012,7797793.0
2008-01-04 04:45:00,1.95022,1.95033,1.95008,1.95008,12397460.0
2008-01-04 04:46:00,1.94992,1.94996,1.94968,1.94968,13732098.0
2008-01-04 04:47:00,1.94939,1.94958,1.94933,1.94943,29967968.0
2008-01-04 04:48:00,1.94935,1.94935,1.94902,1.94902,869299.0
2008-01-04 04:49:00,1.94915,1.9493,1.94903,1.9493,6285667.0
2008-01-04 04:50:00,1.94933,1.94945,1.94914,1.94926,4073776.0
2008-01-04 04:51:00,1.94929,1.94958,1.94927,1.94958,5609794.0
2008-01-04 04:52:00,1.94963,1.94975,1.94952,1.94964,8499910.0
2008-01-04 04:53:00,1.94967,1.94967,1.94943,1.94943,3845415.0
2008-01-04 04:54:00,1.94936,1.94936,1.94919,1.94924,1975238.0
2008-01-04 04:55:00,1.94916,1.94934,1.94916,1.94927,932453.0
2008-01-04 04:56:00,1.94929,1.94953,1.94929,1.94951,1118653.0
2008-01-04 04:57:00,1.94952,1.94952,1.94895,1.94942,3567069.0
2008-01-04 04:58:00,1.94953,1.94969,1.9482,1.9496,12770098.0
2008-01-04 04:59:00,1.94962,1.94962,1.94943,1.94943,6578198.0
2008-01-04 05:00:00,1.94945,1.94949,1.949,1.94933,7854280.0
2008-01-04 05:01:00,1.94931,1.94931,1.94894,1.94916,8002164.0
2008-01-04 05:02:00,1.94926,1.94941,1.94926,1.94941,1565687.0
2008-01-04 05:03:00,1.94942,1.94945,1.9492,1.94933,8434389.0
2008-01-04 05:04:00,1.94946,1.94966,1.94944,1.94966,1159927.0
2008-01-04 05:05:00,1.94972,1.94988,1.94967,1.94988,1227901.0
2008-01-04 05:06:00,1.94975,1.94975,1.94959,1.94963,7453907.0
2008-01-04 05:07:00,1.94972,1.94987,1.94971,1.9498,6426713.0
2008-01-04 05:08:00,1.94974,1.94988,1.94956,1.94988,21446487.0
2008-01-04 05:09:00,1.94993,1.94998,1.94982,1.94982,3047190.0
2008-01-04 05:10:00,1.9498,1.95004,1.94948,1.95004,6430206.0
2008-01-04 05:11:00,1.94997,1.95,1.94978,1.94978,271532.0
2008-01-04 05:12:00,1.94953,1.94969,1.94922,1.94969,14837925.0
2008-01-04 05:13:00,1.94971,1.94989,1.94968,1.94989,7113865.0
2008-01-04 05:14:00,1.94992,1.94992,1.94972,1.94983,1540742.0
2008-01-04 05:15:00,1.94967,1.94967,1.9493,1.9494,1010403.0
2008-01-04 05:16:00,1.94947,1.94955,1.94941,1.94947,7475097.0
2008-01-04 05:17:00,1.94963,1.94963,1.94949,1.94949,3775777.0
2008-01-04 05:18:00,1.94957,1.94959,1.94945,1.94948,3448388.0
2008-01-04 05:19:00,1.94936,1.94945,1.94934,1.94945,18144507.0
2008-01-04 05:20:00,1.94932,1.94952,1.94923,1.94947,4816825.0
2008-01-04 05:21:00,1.94943,1.94957,1.94929,1.94957,2274649.0
2008-01-04 05:22:00,1.9496,1.9496,1.94946,1.94958,17647643.0
2008-01-04 05:23:00,1.94965,1.94965,1.9495,1.9495,2996837.0
2008-01-04 05:24:00,1.94952,1.94952,1.94928,1.94935,21638978.0
2008-01-04 05:25:00,1.94937,1.94938,1.94924,1.94936,2333273.0
2008-01-04 05:26:00,1.94933,1.94933,1.94908,1.94916,21033897.0
2008-01-04 05:27:00,1.94922,1.94957,1.94911,1.94957,21746603.0
2008-01-04 05:28:00,1.94957,1.94962,1.94945,1.9496,1334309.0
2008-01-04 05:29:00,1.94955,1.94955,1.94925,1.94938,8022673.0
2008-01-04 05:30:00,1.94929,1.94929,1.94898,1.94904,9769666.0
2008-01-04 05:31:00,1.94905,1.94912,1.949,1.94908,4235528.0
2008-01-04 05:32:00,1.94901,1.94901,1.94884,1.94893,4851627.0
2008-01-04 05:33:00,1.9491,1.9493,1.9491,1.9493,1691888.0
2008-01-04 05:34:00,1.94929,1.9493,1.94917,1.9493,6351238.0
2008-01-04 05:35:00,1.94925,1.94937,1.94924,1.94926,9437300.0
2008-01-04 05:36:00,1.94922,1.94936,1.94886,1.94915,5903923.0
2008-01-04 05:37:00,1.94918,1.94929,1.94903,1.94926,21043901.0
2008-01-04 05:38:00,1.94924,1.94924,1.94908,1.9492,2449783.0
2008-01-04 05:39:00,1.9492,1.9492,1.94901,1.94909,1521829.0
2008-01-04 05:40:00,1.94908,1.94916,1.949,1.94913,28455307.0
2008-01-04 05:41:00,1.94914,1.94918,1.94904,1.94918,15557259.0
2008-01-04 05:42:00,1.94915,1.94915,1.94905,1.94907,6096534.0
2008-01-04 05:43:00,1.94904,1.94904,1.94878,1.94883,14595424.0
2008-01-04 05:44:00,1.94878,1.94878,1.94858,1.94858,1252806.0
2008-01-04 05:45:00,1.94843,1.94855,1.94843,1.94848,15485817.0
2008-01-04 05:46:00,1.9484,1.94868,1.9484,1.94868,989569.0
2008-01-04 05:47:00,1.94877,1.94902,1.94877,1.94889,2093838.0
2008-01-04 05:48:00,1.94873,1.94873,1.94854,1.94854,5185525.0
2008-01-04 05:50:00,1.94861,1.94882,1.94856,1.94882,11704041.0
2008-01-04 05:51:00,1.94877,1.94877,1.94826,1.94826,6574671.0
2008-01-04 05:52:00,1.94825,1.94879,1.94825,1.94879,6227429.0
2008-01-04 05:53:00,1.94887,1.94891,1.94866,1.94891,22375345.0
2008-01-04 05:54:00,1.9489,1.94906,1.94888,1.94906,9848588.0
2008-01-04 05:55:00,1.94903,1.94903,1.94883,1.94896,6543444.0
2008-01-04 05:56:00,1.94897,1.94905,1.94889,1.94902,21966373.0
2008-01-04 05:57:00,1.94896,1.94896,1.94869,1.94875,8669038.0
2008-01-04 05:58:00,1.94866,1.9491,1.94866,1.9491,12544357.0
2008-01-04 05:59:00,1.94902,1.94965,1.94902,1.94936,3679639.0
2008-01-04 06:00:00,1.94934,1.94936,1.9491,1.9491,3404566.0
2008-01-04 06:01:00,1.94908,1.94908,1.94858,1.94858,2842653.0
2008-01-04 06:02:00,1.9486,1.94899,1.9486,1.94899,3031449.0
2008-01-04 06:03:00,1.94893,1.94894,1.94864,1.94873,9829747.0
2008-01-04 06:04:00,1.94864,1.94896,1.94864,1.94896,2588910.0
2008-01-04 06:05:00,1.94897,1.94928,1.94893,1.94928,3348742.0
2008-01-04 06:06:00,1.94931,1.94931,1.9491,1.9492,3803862.0
2008-01-04 06:07:00,1.94908,1.94908,1.9488,1.9488,5796329.0
2008-01-04 06:08:00,1.9487,1.9487,1.94849,1.9486,12417600.0
2008-01-04 06:09:00,1.94859,1.94859,1.9485,1.94857,980030.0
2008-01-04 06:10:00,1.94852,1.94852,1.9484,1.94847,11953158.0
2008-01-04 06:11:00,1.94841,1.94841,1.94824,1.94828,4017271.0
2008-01-04 06:12:00,1.94831,1.94836,1.94821,1.9483,7120776.0
2008-01-04 06:13:00,1.94834,1.94851,1.9483,1.94847,5023388.0
2008-01-04 06:14:00,1.94848,1.94857,1.94835,1.94835,4494295.0
2008-01-04 06:15:00,1.94843,1.94851,1.94833,1.94851,3014856.0
2008-01-04 06:16:00,1.94853,1.94857,1.94843,1.94855,7057788.0
2008-01-04 06:17:00,1.94858,1.94871,1.94853,1.94853,4522869.0
2008-01-04 06:18:00,1.94856,1.94859,1.9485,1.9485,1370537.0
2008-01-04 06:19:00,1.94852,1.9487,1.94852,1.94867,2027833.0
2008-01-04 06:20:00,1.94868,1.94878,1.94868,1.94876,3524320.0
2008-01-04 06:21:00,1.94864,1.94864,1.94821,1.94821,12141186.0
2008-01-04 06:22:00,1.94843,1.94843,1.94786,1.94786,932303.0
2008-01-04 06:23:00,1.94783,1.94802,1.94783,1.94802,4885065.0
2008-01-04 06:24:00,1.94801,1.94801,1.94786,1.94786,5539404.0
2008-01-04 06:25:00,1.94779,1.94779,1.94734,1.94769,15386102.0
2008-01-04 06:26:00,1.94773,1.9479,1.94773,1.9478,11618871.0
2008-01-04 06:27:00,1.94782,1.94796,1.9478,1.94796,13439295.0
2008-01-04 06:28:00,1.94796,1.94806,1.94788,1.94788,5290352.0
2008-01-04 06:29:00,1.94796,1.94796,1.94786,1.94789,14856973.0
2008-01-04 06:30:00,1.94781,1.94781,1.94748,1.94748,6300462.0
2008-01-04 06:31:00,1.94742,1.94762,1.94735,1.94762,5734239.0
2008-01-04 06:32:00,1.94778,1.94793,1.94776,1.94784,1739589.0
2008-01-04 06:33:00,1.94777,1.94792,1.94771,1.94785,3066431.0
2008-01-04 06:34:00,1.94783,1.94788,1.94777,1.94787,2846415.0
2008-01-04 06:35:00,1.94778,1.94778,1.94722,1.94771,46495048.0
2008-01-04 06:36:00,1.94791,1.94806,1.94791,1.948,1916069.0
2008-01-04 06:37:00,1.94797,1.94809,1.94796,1.94809,5721438.0
2008-01-04 06:38:00,1.94808,1.94808,1.94785,1.94807,5613182.0
2008-01-04 06:39:00,1.94814,1.94818,1.94808,1.94818,6407042.0
2008-01-04 06:40:00,1.94816,1.94822,1.94807,1.94822,3887641.0
2008-01-04 06:41:00,1.94824,1.94824,1.94799,1.94812,5271857.0
2008-01-04 06:42:00,1.94806,1.94817,1.94792,1.94793,10597193.0
2008-01-04 06:43:00,1.94808,1.9481,1.94791,1.94792,9089252.0
2008-01-04 06:44:00,1.94768,1.94819,1.94768,1.94815,3170167.0
2008-01-04 06:45:00,1.94816,1.94857,1.94816,1.94857,5006982.0
2008-01-04 06:46:00,1.94829,1.94839,1.94826,1.94826,45987368.0
2008-01-04 06:47:00,1.94814,1.94814,1.94798,1.94798,9149003.0
2008-01-04 06:48:00,1.94786,1.94786,1.9476,1.9476,4988941.0
2008-01-04 06:49:00,1.94748,1.94748,1.94725,1.94727,1597247.0
2008-01-04 06:50:00,1.94716,1.94725,1.94699,1.947,21471879.0
2008-01-04 06:51:00,1.9471,1.94729,1.9471,1.94729,2805613.0
2008-01-04 06:52:00,1.94735,1.94766,1.94735,1.94766,17846971.0
2008-01-04 06:53:00,1.9476,1.9476,1.94743,1.94755,7786020.0
2008-01-04 06:54:00,1.94751,1.94769,1.9475,1.94769,4331401.0
2008-01-04 06:55:00,1.94761,1.94773,1.94761,1.94762,6937827.0
2008-01-04 06:56:00,1.94772,1.94787,1.94772,1.94779,4309260.0
2008-01-04 06:57:00,1.94773,1.94773,1.94745,1.94759,8178709.0
2008-01-04 06:58:00,1.94744,1.94797,1.94744,1.9477,2562085.0
2008-01-04 06:59:00,1.94758,1.94762,1.94745,1.94762,6997046.0
2008-01-04 07:00:00,1.94769,1.94816,1.94769,1.94816,5716214.0
2008-01-04 07:01:00,1.94849,1.94876,1.94849,1.94876,5488094.0
2008-01-04 07:02:00,1.94878,1.94897,1.94878,1.94897,6047974.0
2008-01-04 07:03:00,1.94886,1.94886,1.94861,1.94861,2022535.0
2008-01-04 07:04:00,1.94865,1.94878,1.94848,1.94848,23910294.0
2008-01-04 07:05:00,1.94839,1.94839,1.94801,1.94801,3233324.0
2008-01-04 07:06:00,1.94797,1.94797,1.94783,1.94783,1583977.0
2008-01-04 07:07:00,1.94799,1.9488,1.94799,1.9488,10043237.0
2008-01-04 07:08:00,1.94877,1.94895,1.94877,1.94892,4416150.0
2008-01-04 07:09:00,1.94892,1.94892,1.94846,1.94846,4805716.0
2008-01-04 07:10:00,1.94841,1.94843,1.94829,1.94836,23285597.0
2008-01-04 07:11:00,1.94823,1.9483,1.948,1.948,14613566.0
2008-01-04 07:12:00,1.94806,1.94806,1.94782,1.94786,1457033.0
2008-01-04 07:13:00,1.9477,1.94771,1.94754,1.94765,6499550.0
2008-01-04 07:14:00,1.94797,1.94835,1.94797,1.94835,5858056.0
2008-01-04 07:15:00,1.94836,1.94848,1.94824,1.94833,7281116.0
2008-01-04 07:16:00,1.94829,1.94829,1.94794,1.94799,4049561.0
2008-01-04 07:17:00,1.948,1.94859,1.948,1.94859,2661272.0
2008-01-04 07:18:00,1.94856,1.94861,1.94801,1.94855,43417175.0
2008-01-04 07:19:00,1.94858,1.94861,1.94847,1.94854,2598167.0
2008-01-04 07:20:00,1.94856,1.94858,1.94847,1.94847,15268301.0
2008-01-04 07:21:00,1.94841,1.94864,1.94841,1.94864,3812815.0
2008-01-04 07:22:00,1.94855,1.94855,1.94841,1.94841,2724147.0
2008-01-04 07:23:00,1.94834,1.94864,1.94834,1.94858,12942576.0
2008-01-04 07:24:00,1.94834,1.94834,1.94794,1.94794,5732052.0
2008-01-04 07:25:00,1.94794,1.94796,1.94781,1.94781,7494744.0
2008-01-04 07:26:00,1.94791,1.94799,1.94782,1.9479,3944246.0
2008-01-04 07:27:00,1.94787,1.94787,1.94765,1.94778,7227671.0
2008-01-04 07:28:00,1.94785,1.94822,1.94658,1.9478,2231471.0
2008-01-04 07:29:00,1.94756,1.94764,1.94721,1.94721,4991705.0
2008-01-04 07:30:00,1.94701,1.94701,1.94648,1.94653,2062289.0
2008-01-04 07:31:00,1.9466,1.9466,1.94631,1.94651,7763058.0
2008-01-04 07:32:00,1.94657,1.94657,1.94633,1.94633,14484299.0
2008-01-04 07:33:00,1.94629,1.94629,1.94603,1.9462,454087.0
2008-01-04 07:34:00,1.94622,1.94637,1.94613,1.9462,355690.0
2008-01-04 07:35:00,1.94609,1.94619,1.94601,1.94619,4705327.0
2008-01-04 07:36:00,1.94619,1.94637,1.94619,1.94631,18145548.0
2008-01-04 07:37:00,1.94612,1.94656,1.94612,1.94656,7241806.0
2008-01-04 07:38:00,1.94672,1.94706,1.94672,1.94706,4159323.0
2008-01-04 07:39:00,1.94715,1.9475,1.94715,1.9475,8418424.0
2008-01-04 07:40:00,1.94747,1.94754,1.94737,1.94744,3580837.0
2008-01-04 07:41:00,1.94748,1.94752,1.94737,1.94747,11758602.0
2008-01-04 07:42:00,1.94749,1.94749,1.94737,1.94737,981605.0
2008-01-04 07:43:00,1.94745,1.94751,1.94734,1.94751,5977387.0
2008-01-04 07:44:00,1.94753,1.94778,1.94753,1.94765,5705547.0
2008-01-04 07:45:00,1.94754,1.94755,1.94717,1.94717,5696573.0
2008-01-04 07:46:00,1.947,1.94707,1.94691,1.94696,4885790.0
2008-01-04 07:47:00,1.94695,1.94707,1.94688,1.94697,19216169.0
2008-01-04 07:48:00,1.94699,1.9474,1.94699,1.9474,33692907.0
2008-01-04 07:49:00,1.94735,1.94738,1.94722,1.94723,18103279.0
2008-01-04 07:50:00,1.94705,1.94705,1.94678,1.94678,2452630.0
2008-01-04 07:51:00,1.94671,1.94682,1.94658,1.94667,7518634.0
2008-01-04 07:52:00,1.94678,1.94732,1.94678,1.94732,10341640.0
2008-01-04 07:53:00,1.94739,1.94739,1.94694,1.94694,9679886.0
2008-01-04 07:54:00,1.94682,1.94732,1.94682,1.94732,13582222.0
2008-01-04 07:55:00,1.94727,1.94727,1.94701,1.94717,9611674.0
2008-01-04 07:56:00,1.94718,1.94754,1.94718,1.94754,2335352.0
2008-01-04 07:57:00,1.94734,1.94737,1.94678,1.94682,6033155.0
2008-01-04 07:58:00,1.94675,1.94758,1.94675,1.9474,1725328.0
2008-01-04 07:59:00,1.94712,1.94713,1.94688,1.9469,10175386.0
2008-01-04 08:00:00,1.94683,1.94705,1.94673,1.94686,4992734.0
2008-01-04 08:01:00,1.94686,1.94698,1.94686,1.94687,2985581.0
2008-01-04 08:02:00,1.94712,1.94712,1.94676,1.94681,5345804.0
2008-01-04 08:03:00,1.94682,1.94722,1.94682,1.94722,3519831.0
2008-01-04 08:04:00,1.94733,1.94752,1.94733,1.94751,11366129.0
2008-01-04 08:05:00,1.94739,1.94739,1.94733,1.94736,3652473.0
2008-01-04 08:06:00,1.94734,1.94738,1.94722,1.94722,2423425.0
2008-01-04 08:07:00,1.94718,1.94741,1.94718,1.94739,22276397.0
2008-01-04 08:08:00,1.94724,1.94724,1.94665,1.94673,2214608.0
2008-01-04 08:09:00,1.94679,1.94707,1.94675,1.94675,3141152.0
2008-01-04 08:10:00,1.94673,1.94676,1.94664,1.94664,3868045.0
2008-01-04 08:11:00,1.94664,1.94704,1.94535,1.94704,5768269.0
2008-01-04 08:12:00,1.9472,1.9472,1.94654,1.94688,26780778.0
2008-01-04 08:13:00,1.94675,1.94691,1.94675,1.94691,1306598.0
2008-01-04 08:14:00,1.94705,1.94733,1.94705,1.94733,4943892.0
2008-01-04 08:15:00,1.94736,1.94743,1.94727,1.94727,5687208.0
2008-01-04 08:16:00,1.94724,1.94737,1.94718,1.94727,20900299.0
2008-01-04 08:17:00,1.94722,1.9473,1.94722,1.9473,10409645.0
2008-01-04 08:18:00,1.94731,1.94731,1.94704,1.94708,7915681.0
2008-01-04 08:19:00,1.94706,1.94715,1.94689,1.94715,5254573.0
2008-01-04 08:20:00,1.94718,1.94723,1.94711,1.94711,2423923.0
2008-01-04 08:22:00,1.94696,1.94723,1.94696,1.94723,6122558.0
2008-01-04 08:23:00,1.94705,1.94726,1.947,1.94726,15736284.0
2008-01-04 08:24:00,1.94738,1.9475,1.94733,1.94739,5856784.0
2008-01-04 08:25:00,1.94732,1.94732,1.94704,1.94724,1717568.0
2008-01-04 08:26:00,1.94732,1.94735,1.9472,1.94727,3971800.0
2008-01-04 08:27:00,1.94727,1.94727,1.94699,1.94726,21134207.0
2008-01-04 08:28:00,1.94737,1.9475,1.94726,1.94728,3396483.0
2008-01-04 08:29:00,1.94718,1.94724,1.94713,1.9472,10038785.0
2008-01-04 08:30:00,1.94698,1.94698,1.94674,1.94688,19881673.0
2008-01-04 08:31:00,1.94703,1.9472,1.94685,1.94685,12814703.0
2008-01-04 08:32:00,1.94684,1.947,1.94675,1.947,5190879.0
2008-01-04 08:33:00,1.94702,1.94725,1.94691,1.94725,954104.0
2008-01-04 08:34:00,1.94745,1.94768,1.94745,1.94768,2230839.0
2008-01-04 08:35:00,1.94785,1.94864,1.94785,1.94864,3926176.0
2008-01-04 08:36:00,1.9487,1.9487,1.94847,1.94867,4617971.0
2008-01-04 08:37:00,1.94875,1.94881,1.94874,1.94881,6961476.0
2008-01-04 08:38:00,1.94891,1.94891,1.94881,1.94891,2298579.0
2008-01-04 08:39:00,1.94889,1.94895,1.94859,1.94859,412248.0
2008-01-04 08:40:00,1.94845,1.94845,1.94763,1.94763,5934769.0
2008-01-04 08:41:00,1.94756,1.94787,1.94729,1.94742,17597799.0
2008-01-04 08:42:00,1.94747,1.94754,1.94736,1.94736,5058035.0
2008-01-04 08:43:00,1.94719,1.94719,1.94703,1.94716,6210892.0
2008-01-04 08:44:00,1.94716,1.94718,1.94712,1.94712,4850192.0
2008-01-04 08:45:00,1.94705,1.94717,1.94703,1.94706,19500768.0
2008-01-04 08:46:00,1.94692,1.94695,1.94686,1.94687,5170701.0
2008-01-04 08:47:00,1.9469,1.9469,1.94679,1.94683,9080484.0
2008-01-04 08:48:00,1.94684,1.94684,1.94669,1.94681,1028411.0
2008-01-04 08:49:00,1.94679,1.94716,1.94679,1.94716,5441348.0
2008-01-04 08:50:00,1.94734,1.94747,1.94723,1.94723,2505329.0
2008-01-04 08:51:00,1.94701,1.94701,1.94662,1.94681,7733444.0
2008-01-04 08:52:00,1.94668,1.94692,1.94668,1.94683,8087062.0
2008-01-04 08:53:00,1.94659,1.94659,1.94643,1.94643,13275549.0
2008-01-04 08:54:00,1.9464,1.94646,1.94613,1.94626,29359267.0
2008-01-04 08:55:00,1.94621,1.94621,1.94583,1.94616,4186218.0
2008-01-04 08:56:00,1.94613,1.94621,1.94607,1.94621,4068978.0
2008-01-04 08:57:00,1.94619,1.94619,1.94608,1.94608,9921681.0
2008-01-04 08:58:00,1.94619,1.94652,1.94618,1.94618,1115101.0
2008-01-04 08:59:00,1.94607,1.94626,1.94607,1.94613,6596959.0
2008-01-04 09:00:00,1.94607,1.94637,1.94607,1.94637,4443015.0
2008-01-04 09:01:00,1.94657,1.94689,1.94657,1.94686,1989753.0
2008-01-04 09:02:00,1.94679,1.94695,1.94679,1.9469,1464847.0
2008-01-04 09:03:00,1.94671,1.94684,1.94657,1.94684,2838023.0
2008-01-04 09:04:00,1.947,1.947,1.94694,1.947,5899667.0
2008-01-04 09:05:00,1.94708,1.94716,1.94698,1.94698,899733.0
2008-01-04 09:06:00,1.94717,1.94738,1.94717,1.94718,1686670.0
2008-01-04 09:07:00,1.94731,1.9474,1.94726,1.9474,5231403.0
2008-01-04 09:08:00,1.94735,1.94737,1.94717,1.9473,5950439.0
2008-01-04 09:09:00,1.94726,1.94732,1.94695,1.94732,16176774.0
2008-01-04 09:10:00,1.94741,1.94749,1.94738,1.94739,810664.0
2008-01-04 09:11:00,1.9475,1.9475,1.94727,1.94737,849749.0
2008-01-04 09:12:00,1.9474,1.94768,1.9474,1.94766,727496.0
2008-01-04 09:13:00,1.94775,1.94802,1.94775,1.94802,2701446.0
2008-01-04 09:14:00,1.94817,1.94887,1.94817,1.94862,13805862.0
2008-01-04 09:15:00,1.94876,1.94876,1.9483,1.9483,11577114.0
2008-01-04 09:16:00,1.94849,1.94875,1.94849,1.94875,4808393.0
2008-01-04 09:17:00,1.94886,1.94898,1.94886,1.94897,2409971.0
2008-01-04 09:18:00,1.94897,1.94905,1.94895,1.94901,1245432.0
2008-01-04 09:19:00,1.94902,1.94902,1.94871,1.94871,5068444.0
2008-01-04 09:20:00,1.94864,1.9487,1.94849,1.94861,14914509.0
2008-01-04 09:21:00,1.94865,1.94866,1.94854,1.94862,2035496.0
2008-01-04 09:22:00,1.94865,1.94868,1.9485,1.94868,39584559.0
2008-01-04 09:23:00,1.94873,1.94886,1.9487,1.9487,6674602.0
2008-01-04 09:24:00,1.9488,1.94884,1.94872,1.94876,10057527.0
2008-01-04 09:25:00,1.94883,1.94883,1.94864,1.94878,934144.0
2008-01-04 09:26:00,1.9488,1.9488,1.9486,1.9486,25765185.0
2008-01-04 09:27:00,1.94862,1.94878,1.94838,1.94878,3923702.0
2008-01-04 09:28:00,1.94868,1.94891,1.94865,1.94891,3789684.0
2008-01-04 09:29:00,1.94879,1.94879,1.94808,1.94808,1639203.0
2008-01-04 09:30:00,1.94784,1.94784,1.94712,1.94712,22751162.0
2008-01-04 09:31:00,1.94706,1.94706,1.94668,1.94686,13784894.0
2008-01-04 09:32:00,1.94694,1.9473,1.94691,1.9473,1800453.0
2008-01-04 09:33:00,1.94728,1.94728,1.94705,1.94709,7159558.0
2008-01-04 09:34:00,1.94692,1.94692,1.94676,1.94676,10758367.0
2008-01-04 09:35:00,1.9467,1.9467,1.94615,1.94615,7717592.0
2008-01-04 09:36:00,1.94597,1.94597,1.94567,1.94567,3835311.0
2008-01-04 09:37:00,1.9457,1.94623,1.9457,1.94623,2624322.0
2008-01-04 09:38:00,1.94631,1.94631,1.94618,1.94618,1408061.0
2008-01-04 09:39:00,1.94607,1.94619,1.94559,1.94619,2782132.0
2008-01-04 09:40:00,1.94621,1.94675,1.94621,1.94675,2244635.0
2008-01-04 09:41:00,1.94681,1.94688,1.94679,1.94688,2514800.0
2008-01-04 09:42:00,1.94675,1.94675,1.94643,1.94671,12909258.0
2008-01-04 09:43:00,1.9469,1.94729,1.9469,1.94729,4328017.0
2008-01-04 09:44:00,1.94741,1.94764,1.94741,1.94745,15882625.0
2008-01-04 09:45:00,1.94741,1.94749,1.94709,1.94731,6045007.0
2008-01-04 09:46:00,1.94725,1.94744,1.9471,1.94744,8150832.0
2008-01-04 09:47:00,1.9476,1.94767,1.94749,1.94749,5225918.0
2008-01-04 09:48:00,1.94742,1.94771,1.94741,1.94771,9765317.0
2008-01-04 09:49:00,1.94773,1.94784,1.94753,1.94753,1311246.0
2008-01-04 09:50:00,1.94749,1.94764,1.94734,1.94764,7668536.0
2008-01-04 09:51:00,1.94786,1.94803,1.94786,1.948,1643270.0
2008-01-04 09:52:00,1.94808,1.94823,1.94808,1.94811,4962192.0
2008-01-04 09:53:00,1.94816,1.94836,1.94798,1.94836,3748384.0
2008-01-04 09:54:00,1.94856,1.94905,1.94856,1.94905,3895515.0
2008-01-04 09:55:00,1.94908,1.94917,1.94906,1.94914,8650020.0
2008-01-04 09:56:00,1.94908,1.94919,1.94906,1.94908,5605545.0
2008-01-04 09:57:00,1.94916,1.94916,1.9489,1.9489,7204501.0
2008-01-04 09:58:00,1.94896,1.94896,1.94869,1.9488,2561174.0
2008-01-04 09:59:00,1.94876,1.94876,1.94854,1.94866,19949757.0
2008-01-04 10:00:00,1.94856,1.94856,1.94825,1.94835,13292244.0
2008-01-04 10:01:00,1.94819,1.94819,1.94799,1.94815,35830993.0
2008-01-04 10:02:00,1.94829,1.94892,1.94829,1.94892,608257.0
2008-01-04 10:03:00,1.94902,1.94914,1.94897,1.94902,923782.0
2008-01-04 10:04:00,1.94908,1.94934,1.94908,1.94934,11725431.0
2008-01-04 10:05:00,1.94953,1.94996,1.94953,1.94996,1171351.0
2008-01-04 10:06:00,1.94981,1.94981,1.94933,1.94933,682148.0
2008-01-04 10:07:00,1.9492,1.94948,1.94917,1.94948,2202814.0
2008-01-04 10:08:00,1.94951,1.94954,1.94928,1.94936,7697139.0
2008-01-04 10:09:00,1.94931,1.94931,1.94885,1.9493,3111530.0
2008-01-04 10:10:00,1.9494,1.9499,1.9494,1.94978,5883934.0
2008-01-04 10:11:00,1.94983,1.94983,1.94931,1.9494,12187097.0
2008-01-04 10:12:00,1.94924,1.94938,1.94924,1.94938,6743853.0
2008-01-04 10:13:00,1.9494,1.9494,1.94931,1.94936,2630154.0
2008-01-04 10:14:00,1.94939,1.94969,1.94939,1.94969,5168566.0
2008-01-04 10:15:00,1.94979,1.94979,1.9494,1.9494,5694540.0
2008-01-04 10:16:00,1.94936,1.94936,1.94902,1.94906,21435154.0
2008-01-04 10:17:00,1.94916,1.94927,1.94883,1.94926,18469098.0
2008-01-04 10:18:00,1.94918,1.94918,1.94852,1.94855,6726544.0
2008-01-04 10:19:00,1.94824,1.94824,1.94724,1.94724,20521409.0
2008-01-04 10:20:00,1.9473,1.9473,1.94678,1.94684,778388.0
2008-01-04 10:21:00,1.94679,1.94679,1.94634,1.94634,583211.0
2008-01-04 10:22:00,1.94653,1.94669,1.94644,1.94659,3962230.0
2008-01-04 10:23:00,1.94671,1.94757,1.94671,1.94757,16620877.0
2008-01-04 10:24:00,1.94761,1.94854,1.94761,1.94851,7675513.0
2008-01-04 10:25:00,1.9483,1.9483,1.94775,1.94775,1527011.0
2008-01-04 10:26:00,1.94738,1.9477,1.94705,1.94705,1792488.0
2008-01-04 10:27:00,1.94677,1.94677,1.94641,1.94644,4446307.0
2008-01-04 10:28:00,1.94653,1.94653,1.94643,1.94643,33613029.0
2008-01-04 10:29:00,1.94638,1.94665,1.94638,1.94665,2173314.0
2008-01-04 10:30:00,1.94647,1.94668,1.94624,1.94624,3931709.0
2008-01-04 10:31:00,1.94621,1.94639,1.94621,1.94625,8393067.0
2008-01-04 10:32:00,1.94599,1.94599,1.94557,1.9459,552689.0
2008-01-04 10:33:00,1.94599,1.94621,1.94599,1.94621,6334387.0
2008-01-04 10:34:00,1.94609,1.94609,1.94561,1.94561,9166275.0
2008-01-04 10:35:00,1.94541,1.94541,1.94506,1.94528,2417039.0
2008-01-04 10:36:00,1.94528,1.9453,1.94492,1.94492,6009611.0
2008-01-04 10:37:00,1.94464,1.94464,1.94405,1.94405,33995260.0
2008-01-04 10:38:00,1.94377,1.94377,1.9431,1.9431,33576493.0
2008-01-04 10:39:00,1.9431,1.9431,1.94245,1.94294,6838373.0
2008-01-04 10:40:00,1.94297,1.94301,1.94253,1.94253,12021999.0
2008-01-04 10:41:00,1.94239,1.94257,1.94222,1.94257,2060026.0
2008-01-04 10:42:00,1.94264,1.94267,1.94258,1.94259,4207560.0
2008-01-04 10:43:00,1.94258,1.94258,1.94145,1.94145,1929856.0
2008-01-04 10:44:00,1.94124,1.94124,1.94037,1.94037,2776935.0
2008-01-04 10:45:00,1.94007,1.94015,1.93981,1.93981,7297237.0
2008-01-04 10:46:00,1.93969,1.93977,1.93957,1.93977,844605.0
2008-01-04 10:47:00,1.93995,1.94038,1.93994,1.94038,39573525.0
2008-01-04 10:48:00,1.94041,1.94092,1.94041,1.9408,11409826.0
2008-01-04 10:49:00,1.94079,1.94148,1.94079,1.94133,6647209.0
2008-01-04 10:50:00,1.94132,1.94138,1.94132,1.94136,1667019.0
2008-01-04 10:51:00,1.94132,1.94152,1.94132,1.94143,5822370.0
2008-01-04 10:52:00,1.94138,1.94143,1.94118,1.94118,13520982.0
2008-01-04 10:53:00,1.94113,1.94147,1.94113,1.94147,5597574.0
2008-01-04 10:54:00,1.94152,1.94159,1.94151,1.94152,6885008.0
2008-01-04 10:55:00,1.9414,1.9414,1.9406,1.9406,5819383.0
2008-01-04 10:56:00,1.94041,1.94058,1.9403,1.94058,5623862.0
2008-01-04 10:57:00,1.94084,1.94111,1.94084,1.94111,3249838.0
2008-01-04 10:58:00,1.94104,1.94153,1.94104,1.94153,4218981.0
2008-01-04 10:59:00,1.94152,1.94164,1.94137,1.94164,4328842.0
2008-01-04 11:00:00,1.9417,1.94172,1.9416,1.94164,39919065.0
2008-01-04 11:01:00,1.94146,1.94146,1.94096,1.94096,8352516.0
2008-01-04 11:02:00,1.94102,1.94102,1.94016,1.94016,3381602.0
2008-01-04 11:03:00,1.93999,1.94025,1.93999,1.94025,16560319.0
2008-01-04 11:04:00,1.94025,1.94031,1.94019,1.94019,24898484.0
2008-01-04 11:05:00,1.94019,1.94028,1.94009,1.94017,2472567.0
2008-01-04 11:06:00,1.94023,1.94041,1.94023,1.94041,30987048.0
2008-01-04 11:07:00,1.94077,1.94104,1.9405,1.94104,9066146.0
2008-01-04 11:08:00,1.94106,1.94136,1.94106,1.9412,3328338.0
2008-01-04 11:09:00,1.94134,1.94157,1.94134,1.94157,1423785.0
2008-01-04 11:10:00,1.94168,1.94191,1.94168,1.94191,2651607.0
2008-01-04 11:11:00,1.94201,1.94201,1.94183,1.94183,20457528.0
2008-01-04 11:12:00,1.94182,1.94215,1.94182,1.94215,251963.0
2008-01-04 11:13:00,1.94246,1.943,1.94246,1.943,8230669.0
2008-01-04 11:14:00,1.94314,1.94321,1.94311,1.94311,12617757.0
2008-01-04 11:15:00,1.94285,1.94325,1.94285,1.94325,10448730.0
2008-01-04 11:16:00,1.94322,1.94357,1.94312,1.94357,92625170.0
2008-01-04 11:17:00,1.94367,1.94435,1.94366,1.94435,7788544.0
2008-01-04 11:18:00,1.9443,1.9451,1.9443,1.9451,4629945.0
2008-01-04 11:19:00,1.94528,1.94608,1.94528,1.9459,7235258.0
2008-01-04 11:20:00,1.94585,1.94633,1.94579,1.94633,3202025.0
2008-01-04 11:21:00,1.94625,1.94646,1.94625,1.9463,8512462.0
2008-01-04 11:22:00,1.94624,1.94641,1.94614,1.94641,6745684.0
2008-01-04 11:23:00,1.94653,1.94661,1.94637,1.94637,9239737.0
2008-01-04 11:24:00,1.94628,1.94644,1.9462,1.94644,10623225.0
2008-01-04 11:25:00,1.94669,1.94724,1.94669,1.94724,8218954.0
2008-01-04 11:26:00,1.9474,1.94778,1.9474,1.94778,4132120.0
2008-01-04 11:27:00,1.94775,1.94775,1.94748,1.94772,12103103.0
2008-01-04 11:28:00,1.94781,1.94834,1.94781,1.94786,4266456.0
2008-01-04 11:29:00,1.94821,1.94821,1.948,1.94809,9866966.0
2008-01-04 11:30:00,1.94835,1.94904,1.94835,1.94904,1646013.0
2008-01-04 11:31:00,1.94911,1.94975,1.94911,1.94975,46391386.0
2008-01-04 11:32:00,1.94987,1.95059,1.94987,1.95059,3988367.0
2008-01-04 11:33:00,1.95076,1.95125,1.95076,1.95125,2596127.0
2008-01-04 11:34:00,1.95141,1.95219,1.95141,1.95219,868893.0
2008-01-04 11:35:00,1.9522,1.95351,1.9522,1.95351,3176746.0
2008-01-04 11:36:00,1.95347,1.95418,1.95347,1.95418,1736170.0
2008-01-04 11:37:00,1.95414,1.95419,1.95403,1.95403,2485019.0
2008-01-04 11:38:00,1.95421,1.95461,1.9542,1.95461,2842078.0
2008-01-04 11:39:00,1.95446,1.95446,1.95375,1.95375,4761025.0
2008-01-04 11:40:00,1.95386,1.95418,1.95386,1.95418,30423083.0
2008-01-04 11:41:00,1.95419,1.95419,1.95375,1.95388,12358916.0
2008-01-04 11:42:00,1.95388,1.9539,1.95372,1.95377,4162981.0
2008-01-04 11:43:00,1.9538,1.95386,1.9537,1.9537,3068765.0
2008-01-04 11:44:00,1.95367,1.95367,1.9535,1.9536,4606984.0
2008-01-04 11:45:00,1.95378,1.95407,1.95378,1.95407,7923902.0
2008-01-04 11:46:00,1.95397,1.95405,1.95397,1.95405,11263658.0
2008-01-04 11:47:00,1.954,1.95406,1.95389,1.95403,3375607.0
2008-01-04 11:48:00,1.95404,1.95413,1.95397,1.95397,3860878.0
2008-01-04 11:49:00,1.95381,1.95406,1.95365,1.95365,5571706.0
2008-01-04 11:50:00,1.95362,1.95374,1.95353,1.95374,3755707.0
2008-01-04 11:51:00,1.9538,1.95418,1.95379,1.95418,1400866.0
2008-01-04 11:52:00,1.95443,1.95473,1.95443,1.95473,1274999.0
2008-01-04 11:53:00,1.95487,1.9551,1.95464,1.9551,5806791.0
2008-01-04 11:54:00,1.95531,1.95572,1.95531,1.95572,11614899.0
2008-01-04 11:55:00,1.95552,1.95552,1.95512,1.95545,31111947.0
2008-01-04 11:56:00,1.95539,1.95569,1.95532,1.95532,2847028.0
2008-01-04 11:57:00,1.95532,1.95532,1.95515,1.95515,5759820.0
2008-01-04 11:58:00,1.95513,1.95514,1.95491,1.95502,30580783.0
2008-01-04 11:59:00,1.95508,1.95512,1.955,1.95506,9806462.0
2008-01-04 12:00:00,1.95517,1.95557,1.95517,1.95557,1586186.0
2008-01-04 12:01:00,1.95555,1.95555,1.95522,1.95544,23426869.0
2008-01-04 12:02:00,1.95575,1.95629,1.95575,1.95627,9441815.0
2008-01-04 12:03:00,1.95637,1.95652,1.95623,1.95652,5691033.0
2008-01-04 12:04:00,1.95669,1.95701,1.95669,1.95701,2361300.0
2008-01-04 12:05:00,1.95707,1.95716,1.95696,1.95714,767917.0
2008-01-04 12:06:00,1.95689,1.95695,1.95677,1.95689,1751192.0
2008-01-04 12:07:00,1.95693,1.95752,1.95692,1.95752,56351478.0
2008-01-04 12:08:00,1.95748,1.95748,1.95726,1.95731,5967238.0
2008-01-04 12:09:00,1.95728,1.95739,1.95691,1.95691,5516381.0
2008-01-04 12:10:00,1.95664,1.95665,1.95634,1.95634,4958277.0
2008-01-04 12:11:00,1.95611,1.95639,1.95608,1.95639,2682526.0
2008-01-04 12:12:00,1.95648,1.95668,1.95645,1.95665,6757839.0
2008-01-04 12:13:00,1.95663,1.95672,1.95657,1.95668,7688188.0
2008-01-04 12:14:00,1.95665,1.95666,1.95657,1.95657,500570.0
2008-01-04 12:15:00,1.95656,1.95662,1.95652,1.95656,18565926.0
2008-01-04 12:16:00,1.95649,1.95649,1.95617,1.95635,4204574.0
2008-01-04 12:17:00,1.95629,1.95654,1.95608,1.95648,6193794.0
2008-01-04 12:18:00,1.95652,1.95652,1.95608,1.95624,825011.0
2008-01-04 12:19:00,1.95606,1.95609,1.95547,1.95547,949051.0
2008-01-04 12:20:00,1.95532,1.95532,1.9545,1.95453,7190168.0
2008-01-04 12:21:00,1.95465,1.95493,1.95459,1.95493,6276702.0
2008-01-04 12:22:00,1.95489,1.95519,1.95463,1.95519,3942014.0
2008-01-04 12:23:00,1.95532,1.95547,1.95526,1.95541,3690341.0
2008-01-04 12:24:00,1.9554,1.95602,1.9554,1.95602,22901174.0
2008-01-04 12:25:00,1.95617,1.95629,1.95602,1.95607,4986390.0
2008-01-04 12:26:00,1.9565,1.95664,1.95621,1.95621,16115569.0
2008-01-04 12:27:00,1.95616,1.95634,1.95594,1.95594,1619597.0
2008-01-04 12:28:00,1.9562,1.9562,1.95604,1.95609,11463033.0
2008-01-04 12:29:00,1.95607,1.95613,1.95561,1.95561,4164429.0
2008-01-04 12:30:00,1.95553,1.9557,1.95534,1.9554,2313743.0
2008-01-04 12:31:00,1.95552,1.95578,1.95543,1.95543,5994960.0
2008-01-04 12:32:00,1.95539,1.95541,1.95533,1.9554,28507543.0
2008-01-04 12:33:00,1.95553,1.95597,1.95553,1.95597,8034013.0
2008-01-04 12:34:00,1.9558,1.9558,1.95508,1.95508,4598109.0
2008-01-04 12:35:00,1.95519,1.95541,1.95519,1.95537,1157314.0
2008-01-04 12:36:00,1.95544,1.95551,1.95536,1.95543,3187739.0
2008-01-04 12:37:00,1.95549,1.95573,1.95549,1.95573,2866117.0
2008-01-04 12:38:00,1.95582,1.95652,1.95562,1.95652,8417193.0
2008-01-04 12:39:00,1.95667,1.95681,1.95667,1.9567,6663528.0
2008-01-04 12:40:00,1.95639,1.95671,1.95618,1.95618,7575308.0
2008-01-04 12:41:00,1.95635,1.95723,1.95635,1.95723,2137230.0
2008-01-04 12:42:00,1.9572,1.95729,1.9572,1.95723,1826108.0
2008-01-04 12:43:00,1.95732,1.95771,1.95732,1.95771,21781472.0
2008-01-04 12:44:00,1.95776,1.95785,1.9577,1.95778,3057483.0
2008-01-04 12:45:00,1.95783,1.95805,1.95783,1.95805,69977711.0
2008-01-04 12:46:00,1.95806,1.95818,1.95806,1.95812,8765793.0
2008-01-04 12:47:00,1.95821,1.95872,1.95821,1.95872,1961722.0
2008-01-04 12:48:00,1.95886,1.95897,1.95877,1.95887,10500723.0
2008-01-04 12:49:00,1.95886,1.95886,1.95867,1.95873,2642155.0
2008-01-04 12:50:00,1.95876,1.95904,1.95876,1.95904,34952201.0
2008-01-04 12:51:00,1.9591,1.95929,1.95909,1.95922,515705.0
2008-01-04 12:52:00,1.95921,1.95926,1.95895,1.95895,4909486.0
2008-01-04 12:53:00,1.95874,1.95912,1.95873,1.95912,3414830.0
2008-01-04 12:54:00,1.95912,1.95939,1.95912,1.95939,9747845.0
2008-01-04 12:55:00,1.95933,1.95938,1.9592,1.95938,5368211.0
2008-01-04 12:56:00,1.95942,1.9595,1.95938,1.95948,2054240.0
2008-01-04 12:57:00,1.95936,1.95953,1.95936,1.95939,1562223.0
2008-01-04 12:58:00,1.9595,1.95974,1.9595,1.95956,21708661.0
2008-01-04 12:59:00,1.95944,1.95944,1.95905,1.95905,3095804.0
2008-01-04 13:00:00,1.95909,1.95909,1.95895,1.95895,2927928.0
2008-01-04 13:01:00,1.95886,1.95889,1.95872,1.95884,8184610.0
2008-01-04 13:02:00,1.95887,1.95896,1.9584,1.95892,3538341.0
2008-01-04 13:03:00,1.95884,1.95887,1.9586,1.9586,22668498.0
2008-01-04 13:04:00,1.9586,1.9586,1.95834,1.95846,3993994.0
2008-01-04 13:05:00,1.95852,1.95865,1.95852,1.95856,1825648.0
2008-01-04 13:06:00,1.95863,1.95879,1.95848,1.95879,2143270.0
2008-01-04 13:07:00,1.95871,1.9592,1.95869,1.95916,3626959.0
2008-01-04 13:08:00,1.95914,1.95925,1.95911,1.95911,1861885.0
2008-01-04 13:09:00,1.95913,1.9593,1.959,1.9593,2056628.0
2008-01-04 13:10:00,1.95932,1.95933,1.95917,1.95927,4397961.0
2008-01-04 13:11:00,1.95921,1.95921,1.959,1.95902,2512013.0
2008-01-04 13:12:00,1.95912,1.95912,1.9588,1.95908,5694950.0
2008-01-04 13:13:00,1.95917,1.95927,1.95906,1.95906,1964524.0
2008-01-04 13:14:00,1.95912,1.95919,1.95895,1.95895,41324790.0
2008-01-04 13:15:00,1.95886,1.95886,1.95864,1.95884,3806862.0
2008-01-04 13:16:00,1.9591,1.95938,1.9591,1.95938,1129844.0
2008-01-04 13:17:00,1.95971,1.96002,1.95971,1.95999,10792427.0
2008-01-04 13:18:00,1.95987,1.96008,1.95983,1.95983,9204549.0
2008-01-04 13:19:00,1.95971,1.95994,1.95971,1.95984,1990496.0
2008-01-04 13:20:00,1.95991,1.96,1.95987,1.95987,857605.0
2008-01-04 13:21:00,1.95984,1.95984,1.95955,1.95955,1247096.0
2008-01-04 13:22:00,1.95935,1.95935,1.95899,1.95899,3881032.0
2008-01-04 13:23:00,1.95898,1.95924,1.95882,1.95924,9587097.0
2008-01-04 13:24:00,1.95922,1.95924,1.95769,1.95906,2403004.0
2008-01-04 13:25:00,1.95893,1.95899,1.95886,1.95899,12332058.0
2008-01-04 13:26:00,1.95903,1.95907,1.95894,1.95897,1151285.0
2008-01-04 13:27:00,1.95894,1.95894,1.95865,1.95865,3923083.0
2008-01-04 13:28:00,1.9588,1.95894,1.95854,1.9588,5404006.0
2008-01-04 13:29:00,1.95878,1.95948,1.95878,1.9594,8627787.0
2008-01-04 13:30:00,1.95952,1.95958,1.95927,1.95927,4237709.0
2008-01-04 13:31:00,1.95917,1.95917,1.95876,1.95876,4132050.0
2008-01-04 13:32:00,1.95868,1.95868,1.95813,1.95813,2966615.0
2008-01-04 13:33:00,1.95802,1.95815,1.95792,1.95809,1494988.0
2008-01-04 13:34:00,1.95805,1.95805,1.95761,1.95761,19086542.0
2008-01-04 13:35:00,1.95739,1.95739,1.95709,1.95709,3367189.0
2008-01-04 13:36:00,1.95695,1.95695,1.95582,1.95582,3517260.0
2008-01-04 13:37:00,1.95611,1.95611,1.95536,1.95559,13855271.0
2008-01-04 13:38:00,1.95571,1.95586,1.95569,1.95578,17867112.0
2008-01-04 13:39:00,1.95577,1.95577,1.95524,1.95524,24474227.0
2008-01-04 13:40:00,1.95518,1.95539,1.95494,1.95539,2671260.0
2008-01-04 13:41:00,1.9554,1.9554,1.95521,1.95524,1344188.0
2008-01-04 13:42:00,1.95531,1.95539,1.95524,1.95539,11047348.0
2008-01-04 13:43:00,1.95531,1.95557,1.95531,1.95541,27542976.0
2008-01-04 13:44:00,1.95556,1.9556,1.95547,1.95555,21914803.0
2008-01-04 13:45:00,1.95555,1.95568,1.95545,1.95568,20682668.0
2008-01-04 13:46:00,1.95577,1.9558,1.95537,1.95573,7577313.0
2008-01-04 13:47:00,1.95549,1.95584,1.95549,1.95564,2265448.0
2008-01-04 13:48:00,1.95552,1.95571,1.95552,1.95571,2069098.0
2008-01-04 13:49:00,1.95593,1.95607,1.9559,1.95603,2868810.0
2008-01-04 13:50:00,1.95591,1.9562,1.95591,1.95608,6754076.0
2008-01-04 13:51:00,1.95588,1.95588,1.95557,1.95557,3922642.0
2008-01-04 13:52:00,1.95564,1.95574,1.95564,1.95571,11535600.0
2008-01-04 13:53:00,1.95561,1.95561,1.95513,1.95513,9274568.0
2008-01-04 13:54:00,1.95473,1.95473,1.95432,1.95465,1137289.0
2008-01-04 13:55:00,1.95502,1.95531,1.95493,1.95493,6690723.0
2008-01-04 13:56:00,1.95487,1.95487,1.95422,1.95481,3037424.0
2008-01-04 13:57:00,1.95484,1.95498,1.95484,1.95498,799293.0
2008-01-04 13:58:00,1.95478,1.95491,1.95462,1.95462,4522922.0
2008-01-04 13:59:00,1.9547,1.9547,1.95414,1.95414,3933149.0
2008-01-04 14:00:00,1.95399,1.95399,1.95345,1.95386,7097770.0
2008-01-04 14:01:00,1.95396,1.95407,1.95368,1.95389,2995567.0
2008-01-04 14:02:00,1.95388,1.95388,1.95368,1.95368,7733842.0
2008-01-04 14:03:00,1.95362,1.95375,1.95344,1.95375,14556698.0
2008-01-04 14:04:00,1.954,1.95479,1.954,1.95468,1804884.0
2008-01-04 14:05:00,1.95487,1.95515,1.95465,1.95515,23986194.0
2008-01-04 14:06:00,1.95515,1.95537,1.95515,1.95537,1997718.0
2008-01-04 14:07:00,1.95541,1.95574,1.95491,1.95491,1069107.0
2008-01-04 14:08:00,1.95482,1.95503,1.95482,1.95486,2806045.0
2008-01-04 14:09:00,1.95472,1.95478,1.9545,1.95478,2851979.0
2008-01-04 14:10:00,1.95489,1.95524,1.95489,1.95514,2183562.0
2008-01-04 14:11:00,1.95528,1.95589,1.95528,1.95589,18898393.0
2008-01-04 14:12:00,1.95595,1.95602,1.95582,1.95589,9239440.0
2008-01-04 14:13:00,1.95591,1.95591,1.95539,1.95539,1703734.0
2008-01-04 14:14:00,1.95538,1.95538,1.95519,1.95519,2361027.0
2008-01-04 14:15:00,1.95512,1.95512,1.95496,1.95496,480647.0
2008-01-04 14:16:00,1.95493,1.95516,1.95493,1.95499,21311144.0
2008-01-04 14:17:00,1.95485,1.95485,1.95463,1.95464,4548386.0
2008-01-04 14:18:00,1.95437,1.95445,1.95431,1.95442,3921564.0
2008-01-04 14:19:00,1.95435,1.9544,1.95431,1.95438,8674012.0
2008-01-04 14:20:00,1.95433,1.9547,1.95433,1.9547,2217119.0
2008-01-04 14:21:00,1.95468,1.95468,1.95437,1.95445,10150292.0
2008-01-04 14:22:00,1.95432,1.95432,1.95395,1.95395,57862872.0
2008-01-04 14:23:00,1.95369,1.95369,1.95319,1.95319,5437841.0
2008-01-04 14:24:00,1.95313,1.95336,1.95269,1.95269,9788206.0
2008-01-04 14:25:00,1.95246,1.95246,1.95177,1.95177,6240690.0
2008-01-04 14:26:00,1.95163,1.95163,1.9514,1.95148,620120.0
2008-01-04 14:27:00,1.95156,1.95177,1.95154,1.95177,4044145.0
2008-01-04 14:28:00,1.95173,1.95173,1.9515,1.95151,12316660.0
2008-01-04 14:29:00,1.95136,1.95151,1.95136,1.95151,3295249.0
2008-01-04 14:30:00,1.95152,1.95152,1.95137,1.95139,605072.0
2008-01-04 14:31:00,1.95129,1.95129,1.95115,1.9512,15674412.0
2008-01-04 14:32:00,1.95102,1.95102,1.95082,1.95096,7303899.0
2008-01-04 14:33:00,1.95104,1.95137,1.95104,1.95129,13851408.0
2008-01-04 14:34:00,1.95128,1.95128,1.95095,1.95095,36438125.0
2008-01-04 14:35:00,1.95092,1.95093,1.95065,1.95065,2409325.0
2008-01-04 14:36:00,1.95064,1.95064,1.95039,1.95047,10889114.0
2008-01-04 14:37:00,1.95059,1.95063,1.95051,1.95053,29665201.0
2008-01-04 14:38:00,1.95054,1.9509,1.95054,1.9509,2075759.0
2008-01-04 14:39:00,1.95084,1.95089,1.95073,1.95085,2193258.0
2008-01-04 14:40:00,1.95089,1.95089,1.95043,1.95059,38759334.0
2008-01-04 14:41:00,1.95061,1.95061,1.95035,1.95057,798468.0
2008-01-04 14:42:00,1.9507,1.95074,1.95058,1.95074,6362318.0
2008-01-04 14:43:00,1.95064,1.95073,1.95056,1.95056,7105350.0
2008-01-04 14:44:00,1.95055,1.95071,1.9505,1.95071,37336018.0
2008-01-04 14:45:00,1.95068,1.95103,1.95068,1.95095,3823593.0
2008-01-04 14:46:00,1.95072,1.95073,1.95024,1.95024,3774187.0
2008-01-04 14:47:00,1.95009,1.95047,1.95009,1.95047,31071700.0
2008-01-04 14:48:00,1.95052,1.95058,1.95042,1.9505,30155908.0
2008-01-04 14:49:00,1.95064,1.95073,1.95055,1.95073,1581831.0
2008-01-04 14:50:00,1.95085,1.95093,1.9508,1.9508,6052068.0
2008-01-04 14:51:00,1.95064,1.95081,1.95044,1.95044,4809795.0
2008-01-04 14:52:00,1.95051,1.9506,1.95035,1.95049,9492800.0
2008-01-04 14:53:00,1.95048,1.95048,1.95039,1.9504,1543726.0
2008-01-04 14:54:00,1.95047,1.9506,1.95047,1.9506,1796437.0
2008-01-04 14:55:00,1.95057,1.9506,1.95054,1.9506,5188428.0
2008-01-04 14:56:00,1.95061,1.95087,1.95061,1.95077,2436859.0
2008-01-04 14:57:00,1.95088,1.95088,1.95048,1.95048,3400272.0
2008-01-04 14:58:00,1.95018,1.95018,1.94987,1.94987,12583571.0
2008-01-04 14:59:00,1.94986,1.94998,1.94983,1.94983,521250.0
2008-01-04 15:00:00,1.94976,1.94976,1.94954,1.9496,8165885.0
2008-01-04 15:01:00,1.94966,1.94975,1.94955,1.94955,1336303.0
2008-01-04 15:02:00,1.94948,1.94963,1.9494,1.94957,1336636.0
2008-01-04 15:03:00,1.94947,1.94966,1.94947,1.94952,1962163.0
2008-01-04 15:04:00,1.9496,1.94971,1.9496,1.94966,1979649.0
2008-01-04 15:05:00,1.94966,1.94988,1.94964,1.94988,12259330.0
2008-01-04 15:06:00,1.94993,1.94993,1.94956,1.94956,2909409.0
2008-01-04 15:07:00,1.9493,1.9493,1.94726,1.94855,1258335.0
2008-01-04 15:08:00,1.94877,1.95012,1.94877,1.95012,12653358.0
2008-01-04 15:09:00,1.9502,1.95061,1.9502,1.9506,3966065.0
2008-01-04 15:10:00,1.95066,1.95135,1.95066,1.95119,8030636.0
2008-01-04 15:11:00,1.9512,1.95139,1.95117,1.95139,907418.0
2008-01-04 15:12:00,1.95144,1.95201,1.95144,1.95201,5228130.0
2008-01-04 15:13:00,1.95216,1.95239,1.95208,1.95239,4071500.0
2008-01-04 15:14:00,1.95248,1.95273,1.95243,1.95273,9478476.0
2008-01-04 15:15:00,1.95273,1.953,1.95255,1.95255,4115232.0
2008-01-04 15:16:00,1.95252,1.95262,1.95245,1.95246,279796394.0
2008-01-04 15:17:00,1.95227,1.95249,1.95226,1.9523,8779429.0
2008-01-04 15:18:00,1.95236,1.95262,1.95236,1.95262,2051666.0
2008-01-04 15:19:00,1.95269,1.95372,1.95269,1.95372,15564615.0
2008-01-04 15:20:00,1.95363,1.95414,1.95363,1.95414,18899446.0
2008-01-04 15:21:00,1.95412,1.95444,1.95412,1.95444,6563591.0
2008-01-04 15:22:00,1.95453,1.95474,1.95453,1.95471,20903390.0
2008-01-04 15:23:00,1.95481,1.95508,1.95478,1.95478,28787906.0
2008-01-04 15:24:00,1.95479,1.95479,1.95451,1.95451,4124003.0
2008-01-04 15:25:00,1.95445,1.95445,1.95408,1.95414,8683647.0
2008-01-04 15:26:00,1.95419,1.95419,1.95372,1.95379,1721433.0
2008-01-04 15:27:00,1.95372,1.95393,1.9536,1.95368,13226785.0
2008-01-04 15:28:00,1.9539,1.95445,1.9539,1.95433,13057950.0
2008-01-04 15:29:00,1.95392,1.95404,1.95365,1.95369,11898181.0
2008-01-04 15:30:00,1.95347,1.95347,1.95303,1.95315,27079914.0
2008-01-04 15:31:00,1.95332,1.95371,1.95332,1.95367,8673607.0
2008-01-04 15:32:00,1.95369,1.9538,1.95342,1.95342,3364147.0
2008-01-04 15:33:00,1.95336,1.95344,1.95288,1.95344,1579032.0
2008-01-04 15:34:00,1.95351,1.95419,1.95351,1.95419,9359236.0
2008-01-04 15:35:00,1.95427,1.95486,1.95427,1.95486,1850948.0
2008-01-04 15:36:00,1.95502,1.95568,1.95502,1.95568,18198351.0
2008-01-04 15:37:00,1.95561,1.95597,1.95555,1.95563,6856138.0
2008-01-04 15:38:00,1.95547,1.95554,1.95504,1.95504,12543691.0
2008-01-04 15:39:00,1.95452,1.95475,1.95452,1.95475,2866405.0
2008-01-04 15:40:00,1.95473,1.95479,1.95429,1.95429,9610127.0
2008-01-04 15:41:00,1.95438,1.9546,1.95419,1.95419,12828433.0
2008-01-04 15:42:00,1.9542,1.95428,1.95386,1.95414,825943.0
2008-01-04 15:43:00,1.95413,1.95464,1.95413,1.95462,2067499.0
2008-01-04 15:44:00,1.95466,1.95521,1.95466,1.95521,12101428.0
2008-01-04 15:45:00,1.9551,1.9551,1.95402,1.95402,5571044.0
2008-01-04 15:46:00,1.9539,1.9539,1.95336,1.95336,12404761.0
2008-01-04 15:47:00,1.95327,1.95416,1.95326,1.95416,25539687.0
2008-01-04 15:48:00,1.95421,1.95421,1.95397,1.95404,40102690.0
2008-01-04 15:49:00,1.95414,1.9546,1.95414,1.95455,3741537.0
2008-01-04 15:50:00,1.9548,1.95506,1.9548,1.95489,5377532.0
2008-01-04 15:51:00,1.95483,1.95483,1.95443,1.95459,8551777.0
2008-01-04 15:52:00,1.95472,1.95542,1.95472,1.95542,6854955.0
2008-01-04 15:53:00,1.95525,1.95543,1.95481,1.95481,3349784.0
2008-01-04 15:54:00,1.95472,1.95533,1.95472,1.95533,2790527.0
2008-01-04 15:55:00,1.95536,1.95597,1.95536,1.95569,7516143.0
2008-01-04 15:56:00,1.95545,1.95545,1.95467,1.95495,1537620.0
2008-01-04 15:57:00,1.95478,1.95478,1.95454,1.95462,61557203.0
2008-01-04 15:58:00,1.95466,1.95487,1.95456,1.95456,26672464.0
2008-01-04 15:59:00,1.95438,1.95438,1.95395,1.95405,5452615.0
2008-01-04 16:00:00,1.95399,1.95419,1.95399,1.95399,25276791.0
2008-01-04 16:01:00,1.95405,1.95421,1.95405,1.95421,8513222.0
2008-01-04 16:02:00,1.95428,1.95486,1.95428,1.95486,3496815.0
2008-01-04 16:03:00,1.9547,1.95515,1.9547,1.95484,2401719.0
2008-01-04 16:04:00,1.95479,1.95501,1.95479,1.95485,4710630.0
2008-01-04 16:05:00,1.9548,1.95495,1.95479,1.95479,14815023.0
2008-01-04 16:06:00,1.9548,1.95509,1.95476,1.95476,20689236.0
2008-01-04 16:07:00,1.95486,1.95541,1.95486,1.95528,31860849.0
2008-01-04 16:08:00,1.95537,1.95577,1.95537,1.95577,10426517.0
2008-01-04 16:09:00,1.95595,1.95624,1.95595,1.95606,19395545.0
2008-01-04 16:10:00,1.95618,1.95618,1.95572,1.95572,10212967.0
2008-01-04 16:11:00,1.95566,1.95569,1.95534,1.95534,6986422.0
2008-01-04 16:12:00,1.95482,1.95523,1.95482,1.95522,6130052.0
2008-01-04 16:13:00,1.95523,1.95553,1.95523,1.95553,2272838.0
2008-01-04 16:14:00,1.9556,1.95592,1.9556,1.95588,173299.0
2008-01-04 16:15:00,1.95588,1.95653,1.95582,1.95653,2688318.0
2008-01-04 16:16:00,1.95663,1.9573,1.95663,1.9573,5354177.0
2008-01-04 16:17:00,1.9574,1.95804,1.9574,1.95804,5826065.0
2008-01-04 16:18:00,1.95815,1.95887,1.95815,1.95887,3690116.0
2008-01-04 16:19:00,1.95896,1.95939,1.95896,1.95918,17779619.0
2008-01-04 16:20:00,1.95936,1.95943,1.95918,1.95939,3011476.0
2008-01-04 16:21:00,1.95928,1.95966,1.95901,1.95966,842667.0
2008-01-04 16:22:00,1.95992,1.96018,1.95992,1.95994,833383.0
2008-01-04 16:23:00,1.95968,1.95968,1.95936,1.9594,4595909.0
2008-01-04 16:24:00,1.9592,1.9592,1.95873,1.95873,3938623.0
2008-01-04 16:25:00,1.95872,1.95883,1.9586,1.95874,9717307.0
2008-01-04 16:26:00,1.95855,1.9586,1.95761,1.95761,17303069.0
2008-01-04 16:27:00,1.95748,1.95748,1.95675,1.95675,882348.0
2008-01-04 16:28:00,1.95685,1.95718,1.95685,1.95718,23097799.0
2008-01-04 16:29:00,1.95723,1.95756,1.95723,1.95756,5629301.0
2008-01-04 16:30:00,1.95756,1.95775,1.95756,1.9577,2068253.0
2008-01-04 16:31:00,1.95774,1.95804,1.95774,1.95804,5534915.0
2008-01-04 16:32:00,1.95797,1.95797,1.95728,1.95745,17978611.0
2008-01-04 16:33:00,1.95744,1.95757,1.95737,1.95757,20417545.0
2008-01-04 16:34:00,1.9574,1.95742,1.95728,1.95735,5631041.0
2008-01-04 16:35:00,1.95734,1.95756,1.95734,1.95756,22259900.0
2008-01-04 16:36:00,1.95774,1.95786,1.95774,1.95776,2238680.0
2008-01-04 16:37:00,1.95781,1.9583,1.95781,1.9583,12411399.0
2008-01-04 16:38:00,1.95859,1.95887,1.95859,1.95868,18665239.0
2008-01-04 16:39:00,1.95873,1.95873,1.95859,1.95859,3685012.0
2008-01-04 16:40:00,1.95865,1.95907,1.95865,1.95887,6120152.0
2008-01-04 16:41:00,1.95895,1.95895,1.95874,1.95883,1407436.0
2008-01-04 16:42:00,1.95876,1.95877,1.95799,1.95799,15671369.0
2008-01-04 16:43:00,1.9577,1.95808,1.95758,1.95792,18344417.0
2008-01-04 16:44:00,1.95801,1.95848,1.95801,1.95843,2528377.0
2008-01-04 16:45:00,1.95853,1.95893,1.95853,1.95893,2056502.0
2008-01-04 16:46:00,1.95902,1.95907,1.95893,1.95898,1433178.0
2008-01-04 16:47:00,1.95889,1.95889,1.95806,1.9582,5907276.0
2008-01-04 16:48:00,1.95819,1.9583,1.95801,1.95801,2290118.0
2008-01-04 16:49:00,1.9578,1.9578,1.95734,1.95734,3952683.0
2008-01-04 16:50:00,1.95713,1.95721,1.95679,1.95719,2021064.0
2008-01-04 16:51:00,1.95714,1.95714,1.95664,1.95673,7044118.0
2008-01-04 16:52:00,1.95669,1.95675,1.95627,1.95627,15582071.0
2008-01-04 16:53:00,1.95608,1.95621,1.95608,1.95617,13043557.0
2008-01-04 16:54:00,1.95636,1.95707,1.95636,1.95707,4150016.0
2008-01-04 16:55:00,1.95736,1.95807,1.95736,1.95807,5879836.0
2008-01-04 16:56:00,1.95802,1.95857,1.95802,1.95854,9716103.0
2008-01-04 16:57:00,1.95874,1.95897,1.95869,1.95869,3850801.0
2008-01-04 16:58:00,1.95863,1.95863,1.95698,1.9583,1558423.0
2008-01-04 16:59:00,1.95827,1.9585,1.95827,1.95833,6335930.0
2008-01-04 17:00:00,1.95842,1.95935,1.95842,1.95935,9505836.0
2008-01-04 17:01:00,1.95941,1.96001,1.95941,1.96001,2463459.0
2008-01-04 17:02:00,1.96013,1.961,1.96013,1.961,903555.0
2008-01-04 17:03:00,1.9611,1.96183,1.9611,1.96183,15301535.0
2008-01-04 17:04:00,1.96188,1.96279,1.96188,1.96279,20317734.0
2008-01-04 17:05:00,1.96295,1.96374,1.96285,1.96374,36082334.0
2008-01-04 17:06:00,1.9638,1.96432,1.9638,1.96428,1248819.0
2008-01-04 17:07:00,1.9645,1.96524,1.9645,1.96524,5685991.0
2008-01-04 17:08:00,1.96535,1.96615,1.96532,1.96615,3840282.0
2008-01-04 17:09:00,1.96622,1.96679,1.96622,1.96679,3022508.0
2008-01-04 17:10:00,1.96687,1.96748,1.96687,1.96748,1173690.0
2008-01-04 17:11:00,1.96762,1.96832,1.96758,1.96832,15505796.0
2008-01-04 17:12:00,1.96846,1.969,1.96846,1.969,21779837.0
2008-01-04 17:13:00,1.9689,1.96957,1.96877,1.96955,9936757.0
2008-01-04 17:14:00,1.96982,1.97029,1.96975,1.97029,5500601.0
2008-01-04 17:15:00,1.97042,1.97113,1.97042,1.97113,2856449.0
2008-01-04 17:16:00,1.97116,1.97182,1.97116,1.97182,1389811.0
2008-01-04 17:17:00,1.97191,1.97249,1.97191,1.97249,15061380.0
2008-01-04 17:18:00,1.97257,1.97277,1.97257,1.97277,4920236.0
2008-01-04 17:19:00,1.97285,1.97295,1.97254,1.97254,2148233.0
2008-01-04 17:20:00,1.97242,1.97242,1.97185,1.97201,1548931.0
2008-01-04 17:21:00,1.97206,1.97224,1.97206,1.97224,5076502.0
2008-01-04 17:22:00,1.97246,1.97271,1.97242,1.97271,8768570.0
2008-01-04 17:23:00,1.97278,1.97309,1.97278,1.97309,16721702.0
2008-01-04 17:24:00,1.97309,1.97334,1.97307,1.97307,9191110.0
2008-01-04 17:25:00,1.97327,1.97371,1.97327,1.97371,15097296.0
2008-01-04 17:26:00,1.97378,1.97378,1.97359,1.97364,2817977.0
2008-01-04 17:27:00,1.97363,1.97388,1.97363,1.97388,1905471.0
2008-01-04 17:28:00,1.97377,1.97382,1.97354,1.97354,14950229.0
2008-01-04 17:29:00,1.97346,1.97346,1.97306,1.97306,1306576.0
2008-01-04 17:30:00,1.9731,1.97317,1.97304,1.97308,22036973.0
2008-01-04 17:31:00,1.97294,1.97294,1.97239,1.97239,6280876.0
2008-01-04 17:32:00,1.97233,1.97233,1.97205,1.97224,2106060.0
2008-01-04 17:33:00,1.9723,1.97273,1.9723,1.97273,7505257.0
2008-01-04 17:34:00,1.97267,1.97267,1.97236,1.97239,11688312.0
2008-01-04 17:35:00,1.97229,1.97229,1.97147,1.97229,1510135.0
2008-01-04 17:36:00,1.97237,1.97237,1.97203,1.97216,9315400.0
2008-01-04 17:37:00,1.97222,1.97236,1.97213,1.97236,9046078.0
2008-01-04 17:38:00,1.97254,1.97274,1.97254,1.97274,5005993.0
2008-01-04 17:39:00,1.97279,1.97395,1.97279,1.97395,4366355.0
2008-01-04 17:40:00,1.97382,1.97382,1.97341,1.97347,7343772.0
2008-01-04 17:41:00,1.97328,1.97355,1.97328,1.97338,8089028.0
2008-01-04 17:42:00,1.97321,1.97321,1.97284,1.9729,1924528.0
2008-01-04 17:43:00,1.973,1.9734,1.973,1.9734,13277566.0
2008-01-04 17:44:00,1.97361,1.97373,1.97361,1.97361,5071322.0
2008-01-04 17:45:00,1.97359,1.974,1.97356,1.974,2305380.0
2008-01-04 17:46:00,1.97428,1.97479,1.97428,1.97466,2462223.0
2008-01-04 17:47:00,1.97441,1.97441,1.97412,1.97412,3744045.0
2008-01-04 17:48:00,1.97416,1.97429,1.97391,1.97429,20663477.0
2008-01-04 17:49:00,1.97445,1.97453,1.97442,1.97453,2940918.0
2008-01-04 17:50:00,1.97454,1.97523,1.97445,1.97523,2679235.0
2008-01-04 17:51:00,1.97531,1.97606,1.97531,1.97601,3984730.0
2008-01-04 17:52:00,1.97621,1.97682,1.97621,1.97682,13374432.0
2008-01-04 17:53:00,1.97685,1.97744,1.97656,1.97744,694185.0
2008-01-04 17:54:00,1.97767,1.97794,1.97763,1.97786,13522980.0
2008-01-04 17:55:00,1.97799,1.97834,1.97799,1.97834,4402456.0
2008-01-04 17:56:00,1.97834,1.97919,1.97834,1.97919,1035637.0
2008-01-04 17:57:00,1.97935,1.98009,1.97935,1.98007,3788038.0
2008-01-04 17:58:00,1.98011,1.98052,1.98005,1.98031,7440989.0
2008-01-04 17:59:00,1.98025,1.98028,1.97994,1.97994,4108482.0
2008-01-04 18:00:00,1.97987,1.97987,1.97965,1.97965,1418719.0
2008-01-04 18:01:00,1.97961,1.97961,1.97933,1.97938,1315005.0
2008-01-04 18:02:00,1.9793,1.9793,1.979,1.979,5462216.0
2008-01-04 18:03:00,1.97896,1.97896,1.97856,1.97856,7071504.0
2008-01-04 18:04:00,1.97851,1.97851,1.97833,1.97833,3135117.0
2008-01-04 18:05:00,1.97829,1.97829,1.97778,1.97801,6845233.0
2008-01-04 18:06:00,1.97797,1.97798,1.97756,1.97759,9781153.0
2008-01-04 18:07:00,1.97769,1.97784,1.97757,1.97784,2006661.0
2008-01-04 18:08:00,1.97783,1.97787,1.97742,1.97742,8369741.0
2008-01-04 18:09:00,1.97747,1.9776,1.97742,1.97747,18597906.0
2008-01-04 18:10:00,1.97737,1.97737,1.97692,1.97692,3750643.0
2008-01-04 18:11:00,1.97673,1.97673,1.97636,1.97636,528160.0
2008-01-04 18:12:00,1.97619,1.9763,1.97604,1.97627,2052138.0
2008-01-04 18:13:00,1.97646,1.97655,1.97645,1.97645,2291723.0
2008-01-04 18:14:00,1.97639,1.97676,1.97635,1.97676,7266730.0
2008-01-04 18:15:00,1.97675,1.97679,1.97658,1.97679,12686597.0
2008-01-04 18:16:00,1.97707,1.97708,1.97697,1.97708,5810562.0
2008-01-04 18:17:00,1.97708,1.97716,1.977,1.97712,13104441.0
2008-01-04 18:18:00,1.97698,1.97698,1.97655,1.97655,4242294.0
2008-01-04 18:19:00,1.97644,1.97649,1.97617,1.97617,587496.0
2008-01-04 18:20:00,1.9761,1.97612,1.97587,1.97587,6156396.0
2008-01-04 18:21:00,1.97583,1.97584,1.97541,1.97541,1831092.0
2008-01-04 18:22:00,1.97527,1.97575,1.97527,1.97575,20633146.0
2008-01-04 18:23:00,1.97586,1.97611,1.97586,1.97611,18683874.0
2008-01-04 18:24:00,1.9763,1.97674,1.97623,1.97674,7222716.0
2008-01-04 18:25:00,1.97676,1.97724,1.97673,1.97696,3521909.0
2008-01-04 18:26:00,1.97682,1.97714,1.97682,1.97712,8516047.0
2008-01-04 18:27:00,1.97732,1.97742,1.97732,1.9774,4950199.0
2008-01-04 18:28:00,1.97718,1.97718,1.97658,1.97658,7439307.0
2008-01-04 18:29:00,1.9766,1.97662,1.97606,1.97606,2508820.0
2008-01-04 18:30:00,1.97603,1.97603,1.97532,1.97532,4021874.0
2008-01-04 18:31:00,1.97526,1.97531,1.97511,1.97523,56021521.0
2008-01-04 18:32:00,1.97531,1.97531,1.97489,1.97489,4981784.0
2008-01-04 18:33:00,1.97476,1.97476,1.97402,1.97402,9040967.0
2008-01-04 18:34:00,1.97386,1.97425,1.97386,1.97425,2935776.0
2008-01-04 18:35:00,1.97438,1.9746,1.97438,1.97439,20295424.0
2008-01-04 18:36:00,1.97439,1.97451,1.97434,1.9745,5758346.0
2008-01-04 18:37:00,1.97447,1.97457,1.97445,1.97445,3745331.0
2008-01-04 18:38:00,1.97425,1.97425,1.97376,1.97418,3256173.0
2008-01-04 18:39:00,1.97413,1.97452,1.97413,1.97452,2704018.0
2008-01-04 18:40:00,1.97436,1.97491,1.97436,1.97491,14568770.0
2008-01-04 18:41:00,1.97495,1.97525,1.97495,1.97521,4369078.0
2008-01-04 18:42:00,1.9753,1.9756,1.9753,1.9756,5733382.0
2008-01-04 18:43:00,1.97558,1.97591,1.97558,1.97591,6826483.0
2008-01-04 18:44:00,1.97579,1.97638,1.97579,1.97623,3294838.0
2008-01-04 18:45:00,1.97619,1.97619,1.97598,1.97598,1206345.0
2008-01-04 18:46:00,1.9761,1.97614,1.97599,1.97601,2817700.0
2008-01-04 18:47:00,1.97596,1.97596,1.97573,1.97585,37246477.0
2008-01-04 18:48:00,1.97569,1.97569,1.97541,1.97541,15482021.0
2008-01-04 18:49:00,1.97531,1.97554,1.97531,1.97532,29433427.0
2008-01-04 18:50:00,1.97532,1.97536,1.97516,1.97516,2412575.0
2008-01-04 18:51:00,1.97522,1.97547,1.97522,1.97547,14381120.0
2008-01-04 18:52:00,1.97541,1.97555,1.97535,1.97535,24199813.0
2008-01-04 18:53:00,1.97527,1.97527,1.97457,1.97457,10388078.0
2008-01-04 18:54:00,1.97458,1.97458,1.97423,1.97423,21195757.0
2008-01-04 18:55:00,1.97405,1.97407,1.97397,1.974,1192825.0
2008-01-04 18:56:00,1.97389,1.9742,1.97389,1.97408,18766241.0
2008-01-04 18:57:00,1.97397,1.97411,1.97397,1.97405,1818068.0
2008-01-04 18:58:00,1.97391,1.97397,1.97364,1.97364,2430329.0
2008-01-04 18:59:00,1.97338,1.97338,1.9729,1.9729,3983581.0
2008-01-04 19:00:00,1.97282,1.97311,1.97282,1.97311,6054749.0
2008-01-04 19:01:00,1.97308,1.97318,1.97282,1.97282,1907243.0
2008-01-04 19:02:00,1.97281,1.97298,1.97278,1.97298,2602848.0
2008-01-04 19:03:00,1.97303,1.97414,1.97303,1.97413,7067864.0
2008-01-04 19:04:00,1.974,1.97458,1.974,1.97458,5916289.0
2008-01-04 19:05:00,1.97458,1.97478,1.97458,1.97464,16557044.0
2008-01-04 19:06:00,1.97443,1.97443,1.97382,1.97382,13343365.0
2008-01-04 19:07:00,1.97366,1.97366,1.97335,1.97354,6421948.0
2008-01-04 19:08:00,1.97355,1.97401,1.97355,1.97401,5730068.0
2008-01-04 19:09:00,1.9739,1.9739,1.97332,1.97369,3527306.0
2008-01-04 19:10:00,1.97361,1.97361,1.97291,1.97296,5450773.0
2008-01-04 19:11:00,1.97298,1.97302,1.97289,1.97298,3110893.0
2008-01-04 19:12:00,1.97298,1.97299,1.97285,1.97296,5144603.0
2008-01-04 19:13:00,1.97311,1.97359,1.97311,1.97358,6947848.0
2008-01-04 19:14:00,1.97355,1.97391,1.97355,1.97391,7502542.0
2008-01-04 19:15:00,1.97403,1.97432,1.97403,1.97426,11486083.0
2008-01-04 19:16:00,1.97437,1.97453,1.97421,1.97421,11726849.0
2008-01-04 19:17:00,1.97411,1.97429,1.97388,1.97429,689797.0
2008-01-04 19:18:00,1.9743,1.97476,1.97428,1.97466,4151230.0
2008-01-04 19:19:00,1.97457,1.97476,1.97445,1.97476,1134698.0
2008-01-04 19:20:00,1.9749,1.97523,1.97486,1.97523,6882932.0
2008-01-04 19:21:00,1.97529,1.9755,1.97529,1.97544,13137590.0
2008-01-04 19:22:00,1.97539,1.97539,1.9749,1.97529,19618960.0
2008-01-04 19:23:00,1.97527,1.97546,1.97522,1.97538,11338880.0
2008-01-04 19:24:00,1.9754,1.97583,1.97531,1.97583,4700056.0
2008-01-04 19:25:00,1.9758,1.97582,1.97537,1.97582,4999014.0
2008-01-04 19:26:00,1.97587,1.9761,1.97587,1.97593,2548091.0
2008-01-04 19:27:00,1.97583,1.97589,1.97561,1.97573,7953762.0
2008-01-04 19:28:00,1.97572,1.97583,1.97561,1.97561,2245092.0
2008-01-04 19:29:00,1.9758,1.97653,1.9758,1.97653,92912847.0
2008-01-04 19:30:00,1.97631,1.97645,1.97605,1.97605,4914820.0
2008-01-04 19:31:00,1.97574,1.97574,1.97521,1.97521,4195514.0
2008-01-04 19:32:00,1.97497,1.97515,1.97497,1.97515,9414670.0
2008-01-04 19:33:00,1.97526,1.97545,1.97511,1.97545,6577874.0
2008-01-04 19:34:00,1.97569,1.97609,1.97569,1.97609,840899.0
2008-01-04 19:35:00,1.9761,1.97669,1.9761,1.97669,3400903.0
2008-01-04 19:36:00,1.97666,1.97666,1.9759,1.9759,8110954.0
2008-01-04 19:37:00,1.97579,1.97579,1.97559,1.97577,1808073.0
2008-01-04 19:38:00,1.97558,1.97558,1.97509,1.97537,20687939.0
2008-01-04 19:39:00,1.9753,1.9753,1.97469,1.97469,4451430.0
2008-01-04 19:40:00,1.9746,1.9746,1.97359,1.97359,2907405.0
2008-01-04 19:41:00,1.97349,1.97384,1.97349,1.97384,1533361.0
2008-01-04 19:42:00,1.97399,1.97449,1.97394,1.97413,7848192.0
2008-01-04 19:43:00,1.97406,1.97417,1.97399,1.97399,3395676.0
2008-01-04 19:44:00,1.97403,1.97465,1.97403,1.97458,18172257.0
2008-01-04 19:45:00,1.97446,1.97447,1.97436,1.97442,10974547.0
2008-01-04 19:46:00,1.97445,1.97445,1.97387,1.97389,11868694.0
2008-01-04 19:47:00,1.97368,1.97368,1.97283,1.97283,63344871.0
2008-01-04 19:48:00,1.97265,1.97319,1.97265,1.97319,3920954.0
2008-01-04 19:49:00,1.97334,1.97356,1.97334,1.97348,6647404.0
2008-01-04 19:50:00,1.9735,1.97373,1.9734,1.97365,8933688.0
2008-01-04 19:51:00,1.9737,1.97398,1.9737,1.97377,2008311.0
2008-01-04 19:52:00,1.9737,1.97377,1.97358,1.97371,12435251.0
2008-01-04 19:53:00,1.97369,1.97377,1.97369,1.97375,7970382.0
2008-01-04 19:54:00,1.97364,1.97375,1.97362,1.97375,7882717.0
2008-01-04 19:55:00,1.97385,1.97434,1.9735,1.97434,3888015.0
2008-01-04 19:56:00,1.97436,1.97441,1.97434,1.97441,15361334.0
2008-01-04 19:57:00,1.97438,1.97443,1.97431,1.97434,6646613.0
2008-01-04 19:58:00,1.97427,1.97427,1.97403,1.97403,6030742.0
2008-01-04 19:59:00,1.97395,1.97395,1.97369,1.97375,38480785.0
2008-01-04 20:00:00,1.97373,1.9743,1.97372,1.9743,9693904.0
2008-01-04 20:01:00,1.97439,1.97447,1.97426,1.9743,2303938.0
2008-01-04 20:02:00,1.97434,1.97434,1.9739,1.97393,18095979.0
2008-01-04 20:03:00,1.9737,1.97372,1.97322,1.97322,1402042.0
2008-01-04 20:04:00,1.97308,1.97308,1.97284,1.97291,5756729.0
2008-01-04 20:05:00,1.97281,1.97281,1.97226,1.97266,4985076.0
2008-01-04 20:06:00,1.97247,1.97247,1.97165,1.97165,12647432.0
2008-01-04 20:07:00,1.9713,1.9713,1.97082,1.97129,2919113.0
2008-01-04 20:08:00,1.97127,1.97142,1.97122,1.97122,6484841.0
2008-01-04 20:09:00,1.97111,1.97111,1.97091,1.97091,26484473.0
2008-01-04 20:10:00,1.97096,1.97096,1.97069,1.97094,4480703.0
2008-01-04 20:11:00,1.97106,1.9713,1.97106,1.9713,9931124.0
2008-01-04 20:12:00,1.97152,1.97157,1.97142,1.97157,7355394.0
2008-01-04 20:13:00,1.97146,1.97146,1.97127,1.97127,21325063.0
2008-01-04 20:14:00,1.9712,1.97121,1.97095,1.97103,6806550.0
2008-01-04 20:15:00,1.97115,1.97152,1.97115,1.97152,5477253.0
2008-01-04 20:16:00,1.97145,1.97164,1.97142,1.97159,12224890.0
2008-01-04 20:17:00,1.97151,1.97167,1.97148,1.97148,2966456.0
2008-01-04 20:18:00,1.97152,1.9718,1.97152,1.97167,11464483.0
2008-01-04 20:19:00,1.97168,1.97203,1.97168,1.97198,16768034.0
2008-01-04 20:20:00,1.97191,1.97237,1.97191,1.97218,2696508.0
2008-01-04 20:21:00,1.97221,1.97242,1.97221,1.97242,2832734.0
2008-01-04 20:22:00,1.97247,1.97247,1.97227,1.97227,9649409.0
2008-01-04 20:23:00,1.97215,1.97221,1.97196,1.97221,11289896.0
2008-01-04 20:24:00,1.97224,1.9724,1.9722,1.9722,17847431.0
2008-01-04 20:25:00,1.97234,1.97234,1.97225,1.97232,7015640.0
2008-01-04 20:26:00,1.97233,1.97242,1.97233,1.97242,5158577.0
2008-01-04 20:27:00,1.97231,1.97231,1.9721,1.9721,3784707.0
2008-01-04 20:28:00,1.97216,1.97216,1.97184,1.9719,5390915.0
2008-01-04 20:29:00,1.9718,1.9718,1.97153,1.97171,26625780.0
2008-01-04 20:30:00,1.97171,1.9719,1.97159,1.97187,4788470.0
2008-01-04 20:31:00,1.97192,1.97199,1.97178,1.97178,3003306.0
2008-01-04 20:32:00,1.97165,1.97174,1.97165,1.97167,2466615.0
2008-01-04 20:33:00,1.97167,1.97193,1.97167,1.97193,4111598.0
2008-01-04 20:34:00,1.97196,1.97199,1.97179,1.97194,17929530.0
2008-01-04 20:35:00,1.97195,1.97195,1.97186,1.97186,3124748.0
2008-01-04 20:36:00,1.97191,1.97221,1.97191,1.97221,12068519.0
2008-01-04 20:37:00,1.97221,1.97223,1.97216,1.97223,10973649.0
2008-01-04 20:38:00,1.9723,1.97239,1.97229,1.97233,7981188.0
2008-01-04 20:39:00,1.97244,1.97256,1.97243,1.97256,903822.0
2008-01-04 20:40:00,1.97258,1.97258,1.97235,1.97235,6459282.0
2008-01-04 20:41:00,1.9722,1.97234,1.97214,1.97231,1788481.0
2008-01-04 20:42:00,1.97231,1.97241,1.97231,1.97241,1684088.0
2008-01-04 20:43:00,1.9722,1.9723,1.97057,1.97215,5415717.0
2008-01-04 20:44:00,1.97239,1.97262,1.97239,1.97246,15160903.0
2008-01-04 20:45:00,1.97232,1.97232,1.97213,1.9723,760247.0
2008-01-04 20:46:00,1.97235,1.97246,1.97225,1.97246,16169527.0
2008-01-04 20:47:00,1.97242,1.97246,1.9723,1.9723,3633365.0
2008-01-04 20:48:00,1.97233,1.97236,1.97225,1.97225,9345181.0
2008-01-04 20:49:00,1.97242,1.97267,1.97242,1.97267,10548542.0
2008-01-04 20:50:00,1.97286,1.97302,1.97285,1.97294,19706145.0
2008-01-04 20:51:00,1.97284,1.97284,1.9726,1.97262,8024351.0
2008-01-04 20:52:00,1.97267,1.97304,1.97267,1.97304,19782150.0
2008-01-04 20:53:00,1.97306,1.97316,1.973,1.973,4705226.0
2008-01-04 20:54:00,1.97287,1.97303,1.97287,1.97303,5975961.0
2008-01-04 20:55:00,1.97318,1.9734,1.97318,1.97339,44454914.0
2008-01-04 20:56:00,1.97323,1.97331,1.97318,1.97318,6436763.0
2008-01-04 20:57:00,1.97328,1.97337,1.97321,1.97337,6597365.0
2008-01-04 20:58:00,1.97345,1.97345,1.97313,1.97313,7459720.0
2008-01-04 20:59:00,1.97319,1.97338,1.97311,1.97338,966931.0
2008-01-04 21:00:00,1.9733,1.97352,1.97327,1.97343,2065741.0
2008-01-04 21:01:00,1.97348,1.97368,1.97348,1.97368,8018661.0
2008-01-04 21:02:00,1.97372,1.97372,1.97302,1.97302,7314730.0
2008-01-04 21:03:00,1.97284,1.97292,1.97269,1.97292,3465061.0
2008-01-04 21:04:00,1.97291,1.97291,1.97266,1.9728,10458170.0
2008-01-04 21:05:00,1.97282,1.97295,1.97277,1.97286,4475329.0
2008-01-04 21:06:00,1.97286,1.97286,1.97275,1.97275,14347522.0
2008-01-04 21:07:00,1.97272,1.97272,1.97245,1.97245,2100538.0
2008-01-04 21:08:00,1.97259,1.97289,1.97259,1.9728,5487032.0
2008-01-04 21:09:00,1.97282,1.97288,1.97279,1.97282,315585.0
2008-01-04 21:10:00,1.9728,1.9728,1.97253,1.97253,8180252.0
2008-01-04 21:11:00,1.97265,1.97271,1.97242,1.97242,7206002.0
2008-01-04 21:12:00,1.97236,1.97236,1.97222,1.97223,23432905.0
2008-01-04 21:13:00,1.97231,1.9725,1.97231,1.97241,4844883.0
2008-01-04 21:14:00,1.97245,1.97255,1.97244,1.97249,6680842.0
2008-01-04 21:15:00,1.97228,1.97228,1.97209,1.9722,6681415.0
2008-01-04 21:16:00,1.97221,1.97236,1.97221,1.97236,7795042.0
2008-01-04 21:17:00,1.97233,1.97234,1.97186,1.97231,2039190.0
2008-01-04 21:18:00,1.97223,1.97223,1.9721,1.97221,3338559.0
2008-01-04 21:19:00,1.97214,1.97241,1.97214,1.97223,3425899.0
2008-01-04 21:20:00,1.97229,1.97236,1.97217,1.97233,2565664.0
2008-01-04 21:21:00,1.97226,1.97229,1.97219,1.97226,10619362.0
2008-01-04 21:22:00,1.9721,1.9722,1.9721,1.97212,7069835.0
2008-01-04 21:23:00,1.97214,1.97257,1.97198,1.97257,12975249.0
2008-01-04 21:24:00,1.97263,1.97284,1.97259,1.97275,13194375.0
2008-01-04 21:25:00,1.97264,1.97264,1.97244,1.97264,11303073.0
2008-01-04 21:26:00,1.97271,1.97271,1.97257,1.97264,1327891.0
2008-01-04 21:27:00,1.97257,1.97258,1.97242,1.97258,24512701.0
2008-01-04 21:28:00,1.97266,1.97287,1.97259,1.97287,4027540.0
2008-01-04 21:29:00,1.97281,1.97281,1.97239,1.97266,2535553.0
2008-01-04 21:30:00,1.97254,1.97265,1.97249,1.97249,3048136.0
2008-01-04 21:31:00,1.97244,1.97259,1.97227,1.97259,4345263.0
2008-01-04 21:32:00,1.97254,1.97254,1.97189,1.97189,8674654.0
2008-01-04 21:33:00,1.97159,1.97181,1.97157,1.97157,6386371.0
2008-01-04 21:34:00,1.97153,1.97153,1.96995,1.97127,4784287.0
2008-01-04 21:35:00,1.97121,1.97135,1.97121,1.97128,8037758.0
2008-01-04 21:36:00,1.97138,1.97157,1.97133,1.97153,6917118.0
2008-01-04 21:37:00,1.9715,1.97168,1.97147,1.97147,6345135.0
2008-01-04 21:38:00,1.97163,1.97196,1.97163,1.97196,28879883.0
2008-01-04 21:39:00,1.97198,1.97204,1.97196,1.97197,11133940.0
2008-01-04 21:40:00,1.97201,1.97209,1.97198,1.97198,5376117.0
2008-01-04 21:41:00,1.97199,1.97237,1.97199,1.97237,15025685.0
2008-01-04 21:42:00,1.97251,1.97316,1.97251,1.97316,16642276.0
2008-01-04 21:43:00,1.97332,1.97385,1.97332,1.97385,1240114.0
2008-01-04 21:44:00,1.97397,1.97438,1.97393,1.97438,7283325.0
2008-01-04 21:45:00,1.97433,1.97433,1.97388,1.97388,4840128.0
2008-01-04 21:46:00,1.97397,1.97407,1.97389,1.97407,14061232.0
2008-01-04 21:47:00,1.97404,1.97404,1.97388,1.97388,19418540.0
2008-01-04 21:48:00,1.97379,1.97379,1.97355,1.97355,4998113.0
2008-01-04 21:49:00,1.97344,1.97359,1.97338,1.97359,13018097.0
2008-01-04 21:50:00,1.97374,1.97384,1.97374,1.97384,8420372.0
2008-01-04 21:51:00,1.9739,1.974,1.97389,1.97389,3822742.0
2008-01-04 21:52:00,1.97391,1.97391,1.97354,1.97354,1509268.0
2008-01-04 21:53:00,1.97353,1.97373,1.97353,1.97373,4703399.0
2008-01-04 21:54:00,1.97388,1.9742,1.97388,1.9742,3870224.0
2008-01-04 21:55:00,1.97425,1.97443,1.97424,1.97443,4497471.0
2008-01-04 21:56:00,1.97448,1.97449,1.97435,1.97449,5482850.0
2008-01-04 21:57:00,1.97458,1.97481,1.97458,1.97469,4313929.0
2008-01-04 21:58:00,1.97481,1.97481,1.97465,1.97472,5709712.0
2008-01-04 21:59:00,1.97471,1.97504,1.97471,1.97504,10702976.0
2008-01-04 22:00:00,1.97508,1.97518,1.97474,1.97474,9856882.0
2008-01-04 22:01:00,1.97473,1.97497,1.97473,1.97497,18469203.0
2008-01-04 22:02:00,1.97499,1.97499,1.97455,1.97474,12472951.0
2008-01-04 22:03:00,1.97484,1.97499,1.9748,1.97488,9853945.0
2008-01-04 22:04:00,1.97487,1.97506,1.97456,1.97506,2096811.0
2008-01-04 22:05:00,1.97514,1.9752,1.97493,1.97493,2162193.0
2008-01-04 22:06:00,1.97496,1.97518,1.97494,1.97518,13229345.0
2008-01-04 22:07:00,1.97528,1.97545,1.97523,1.97523,6957427.0
2008-01-04 22:08:00,1.97528,1.97528,1.97509,1.97509,33759946.0
2008-01-04 22:09:00,1.97505,1.97506,1.97462,1.97462,3436837.0
2008-01-04 22:10:00,1.97455,1.97457,1.97433,1.97457,3762998.0
2008-01-04 22:11:00,1.97453,1.97453,1.9744,1.9744,2869399.0
2008-01-04 22:12:00,1.97435,1.9744,1.97419,1.97436,7922606.0
2008-01-04 22:13:00,1.9742,1.9742,1.97385,1.97385,3495847.0
2008-01-04 22:14:00,1.97387,1.9741,1.97387,1.97396,5169912.0
2008-01-04 22:15:00,1.97388,1.97388,1.97374,1.97374,4477449.0
2008-01-04 22:16:00,1.97383,1.97413,1.97383,1.97413,17817370.0
2008-01-04 22:17:00,1.97419,1.97453,1.97419,1.97453,14208775.0
2008-01-04 22:18:00,1.97455,1.97455,1.97431,1.97446,9598572.0
2008-01-04 22:19:00,1.97452,1.9746,1.97447,1.97447,5474216.0
2008-01-04 22:20:00,1.97433,1.97448,1.97412,1.97429,6798622.0
2008-01-04 22:21:00,1.97428,1.97452,1.97428,1.97452,9506170.0
2008-01-04 22:22:00,1.9732,1.97503,1.9732,1.97407,4744663.0
2008-01-04 22:23:00,1.97416,1.97424,1.97409,1.97417,6183012.0
2008-01-04 22:24:00,1.97417,1.97432,1.97414,1.97414,4630034.0
2008-01-04 22:25:00,1.97392,1.97396,1.97361,1.9738,10053078.0
2008-01-04 22:26:00,1.97375,1.9739,1.97358,1.9739,9306266.0
2008-01-04 22:27:00,1.97417,1.97438,1.97408,1.97438,13577419.0
2008-01-04 22:28:00,1.97421,1.97421,1.97335,1.97335,20535911.0
2008-01-04 22:29:00,1.9733,1.9734,1.97319,1.97331,33170914.0
2008-01-04 22:30:00,1.97324,1.97324,1.97309,1.97314,8507745.0
2008-01-04 22:31:00,1.97315,1.97327,1.97297,1.97297,5000209.0
2008-01-04 22:32:00,1.97317,1.97335,1.97302,1.97302,4064185.0
2008-01-04 22:33:00,1.97286,1.97286,1.9727,1.97276,3736323.0
2008-01-04 22:34:00,1.9729,1.97335,1.9729,1.97325,10586755.0
2008-01-04 22:35:00,1.97326,1.97331,1.97316,1.97318,10468619.0
2008-01-04 22:36:00,1.97326,1.97359,1.97326,1.97359,5375450.0
2008-01-04 22:37:00,1.97359,1.97378,1.97351,1.97378,2752171.0
2008-01-04 22:38:00,1.97361,1.97361,1.97279,1.97279,16070958.0
2008-01-04 22:39:00,1.97247,1.97272,1.97242,1.97272,15910831.0
2008-01-04 22:40:00,1.97279,1.973,1.97264,1.973,14189935.0
2008-01-04 22:41:00,1.97306,1.9731,1.97247,1.97247,7478988.0
2008-01-04 22:42:00,1.97275,1.97275,1.97229,1.97267,9488707.0
2008-01-04 22:43:00,1.97267,1.97281,1.97267,1.97281,5483898.0
2008-01-04 22:44:00,1.97268,1.97275,1.97253,1.97253,14949130.0
2008-01-04 22:45:00,1.97233,1.97233,1.9717,1.97196,22392613.0
2008-01-04 22:46:00,1.97215,1.97255,1.97215,1.97255,2741444.0
2008-01-04 22:47:00,1.97243,1.97243,1.97204,1.97204,1036491.0
2008-01-04 22:48:00,1.97204,1.97206,1.97192,1.97199,15487910.0
2008-01-04 22:49:00,1.9723,1.97274,1.9722,1.97274,4663822.0
2008-01-04 22:50:00,1.97277,1.97285,1.97267,1.97267,9638629.0
2008-01-04 22:51:00,1.9728,1.97286,1.97242,1.9727,15996314.0
2008-01-04 22:52:00,1.97264,1.97264,1.97256,1.97263,3841486.0
2008-01-04 22:53:00,1.97274,1.97286,1.97262,1.97286,6711864.0
2008-01-04 22:54:00,1.97298,1.97304,1.97248,1.973,10285748.0
2008-01-04 22:55:00,1.97301,1.97301,1.97281,1.97281,19433198.0
2008-01-04 22:56:00,1.97276,1.97302,1.97276,1.97302,1303758.0
2008-01-04 22:57:00,1.97303,1.97303,1.97284,1.97299,8153353.0
2008-01-04 22:58:00,1.97315,1.97342,1.97303,1.97342,7056419.0
2008-01-04 22:59:00,1.9734,1.97355,1.97334,1.97335,9997029.0
2008-01-04 23:00:00,1.97325,1.97416,1.97325,1.97416,1743567.0
2008-01-04 23:01:00,1.97411,1.97417,1.97402,1.97402,17178240.0
2008-01-04 23:02:00,1.97431,1.97512,1.97431,1.97512,2947356.0
2008-01-04 23:03:00,1.97534,1.9758,1.97534,1.9758,11802221.0
2008-01-04 23:04:00,1.97583,1.97616,1.97583,1.97616,16946057.0
2008-01-04 23:05:00,1.97624,1.97678,1.97624,1.97678,10899185.0
2008-01-04 23:06:00,1.97686,1.97696,1.97682,1.97682,8060307.0
2008-01-04 23:07:00,1.97672,1.97672,1.97642,1.97642,25082936.0
2008-01-04 23:08:00,1.9763,1.97632,1.97618,1.9763,10484703.0
2008-01-04 23:09:00,1.97638,1.97638,1.97612,1.97624,3713258.0
2008-01-04 23:10:00,1.97623,1.97659,1.97623,1.97659,4733969.0
2008-01-04 23:11:00,1.97657,1.97669,1.97635,1.97664,10082084.0
2008-01-04 23:12:00,1.97666,1.97683,1.97666,1.97683,15695012.0
2008-01-04 23:13:00,1.97697,1.97716,1.97693,1.97716,9526485.0
2008-01-04 23:14:00,1.97712,1.97717,1.97709,1.97713,2407829.0
2008-01-04 23:15:00,1.97689,1.9769,1.97665,1.9767,5962127.0
2008-01-04 23:16:00,1.97665,1.97678,1.97656,1.97656,4877303.0
2008-01-04 23:17:00,1.97652,1.9766,1.97625,1.9765,3435378.0
2008-01-04 23:18:00,1.97654,1.97664,1.97619,1.97664,2300559.0
2008-01-04 23:19:00,1.97683,1.97732,1.97683,1.97714,18799217.0
2008-01-04 23:20:00,1.97713,1.97741,1.97657,1.97741,14146244.0
2008-01-04 23:21:00,1.97752,1.97819,1.97752,1.97819,14584575.0
2008-01-04 23:22:00,1.97837,1.9787,1.97837,1.97869,16821201.0
2008-01-04 23:23:00,1.97875,1.97875,1.9786,1.97861,2942287.0
2008-01-04 23:24:00,1.97849,1.97849,1.97789,1.97789,2692591.0
2008-01-04 23:25:00,1.9778,1.9778,1.97759,1.97767,1906212.0
2008-01-04 23:26:00,1.97762,1.97775,1.97747,1.97774,1964652.0
2008-01-04 23:27:00,1.97765,1.97765,1.9773,1.97746,2326656.0
2008-01-04 23:28:00,1.97739,1.97739,1.9773,1.97731,2679924.0
2008-01-04 23:29:00,1.97728,1.97734,1.97727,1.97733,10672301.0
2008-01-04 23:30:00,1.97742,1.97769,1.9771,1.97769,12413599.0
2008-01-04 23:31:00,1.97729,1.97783,1.97729,1.97782,11350670.0
2008-01-04 23:32:00,1.97787,1.97787,1.97764,1.97764,7810226.0
2008-01-04 23:33:00,1.97756,1.97756,1.97733,1.97736,2020758.0
2008-01-04 23:34:00,1.9772,1.9772,1.97686,1.97686,12519572.0
2008-01-04 23:35:00,1.9768,1.97707,1.97653,1.97653,2300267.0
2008-01-04 23:36:00,1.97657,1.97657,1.97632,1.97632,6097599.0
2008-01-04 23:37:00,1.97636,1.97656,1.97503,1.97655,16699212.0
2008-01-04 23:38:00,1.97665,1.97711,1.97664,1.97711,5438393.0
2008-01-04 23:39:00,1.97716,1.97749,1.97716,1.97749,1204699.0
2008-01-04 23:40:00,1.97753,1.97771,1.97748,1.97771,4782402.0
2008-01-04 23:41:00,1.97768,1.97781,1.97766,1.97781,9442205.0
2008-01-04 23:42:00,1.97773,1.97773,1.9764,1.9764,2115075.0
2008-01-04 23:43:00,1.97638,1.97664,1.97628,1.97655,4551447.0
2008-01-04 23:44:00,1.97659,1.97677,1.97626,1.97677,7555214.0
2008-01-04 23:45:00,1.97689,1.97738,1.97689,1.97738,6213200.0
2008-01-04 23:46:00,1.97763,1.97822,1.97763,1.97811,7280217.0
2008-01-04 23:47:00,1.97797,1.97797,1.97741,1.97767,1733894.0
2008-01-04 23:48:00,1.97755,1.978,1.97755,1.978,7346143.0
2008-01-04 23:49:00,1.97818,1.9785,1.97818,1.9785,2911044.0
2008-01-04 23:50:00,1.97833,1.97852,1.97782,1.97809,6618902.0
2008-01-04 23:51:00,1.97809,1.97866,1.97809,1.97866,5839655.0
2008-01-04 23:52:00,1.97874,1.97885,1.97874,1.97883,4044316.0
2008-01-04 23:53:00,1.9788,1.97904,1.9788,1.97891,4162306.0
2008-01-04 23:54:00,1.97879,1.97879,1.97832,1.97832,5094839.0
2008-01-04 23:55:00,1.9783,1.9786,1.97822,1.9786,15058661.0
2008-01-04 23:56:00,1.9786,1.97864,1.97843,1.97864,22659350.0
2008-01-04 23:57:00,1.97865,1.9787,1.97852,1.9787,10781591.0
2008-01-04 23:58:00,1.97869,1.97869,1.97849,1.97849,3694731.0
2008-01-04 23:59:00,1.97828,1.97828,1.97807,1.97827,14200001.0
2008-01-07 00:00:00,1.97775,1.97799,1.97775,1.97799,3563047.0
2008-01-07 00:01:00,1.97811,1.97813,1.97731,1.97731,16036918.0
2008-01-07 00:02:00,1.97737,1.97737,1.97686,1.97697,10186763.0
2008-01-07 00:03:00,1.97721,1.97764,1.97721,1.97764,6587616.0
2008-01-07 00:04:00,1.97771,1.97814,1.97771,1.97801,4786516.0
2008-01-07 00:05:00,1.97799,1.97802,1.97782,1.97802,2341770.0
2008-01-07 00:06:00,1.97816,1.9786,1.97816,1.9786,9093417.0
2008-01-07 00:07:00,1.97877,1.97901,1.97869,1.97901,4347356.0
2008-01-07 00:08:00,1.97905,1.97937,1.97905,1.97936,17125808.0
2008-01-07 00:09:00,1.97934,1.97934,1.97907,1.97907,5247454.0
2008-01-07 00:10:00,1.97922,1.9793,1.97913,1.9792,3280205.0
2008-01-07 00:11:00,1.9791,1.9791,1.9786,1.97886,6557023.0
2008-01-07 00:12:00,1.97879,1.97883,1.97872,1.97876,17136849.0
2008-01-07 00:13:00,1.97884,1.97893,1.97871,1.97893,6599143.0
2008-01-07 00:14:00,1.97897,1.97897,1.97871,1.97878,6117536.0
2008-01-07 00:15:00,1.97877,1.9789,1.97877,1.97885,2811738.0
2008-01-07 00:16:00,1.97877,1.97899,1.97877,1.97883,5075042.0
2008-01-07 00:17:00,1.97888,1.97902,1.97888,1.97902,1593295.0
2008-01-07 00:18:00,1.97908,1.97908,1.97846,1.97895,7252189.0
2008-01-07 00:19:00,1.9792,1.97942,1.9792,1.97931,9160754.0
2008-01-07 00:20:00,1.97911,1.97911,1.97834,1.97834,6120986.0
2008-01-07 00:21:00,1.97838,1.97882,1.97727,1.97882,7818759.0
2008-01-07 00:22:00,1.97891,1.97891,1.97857,1.97862,9654601.0
2008-01-07 00:23:00,1.9787,1.97889,1.97863,1.97871,8226062.0
2008-01-07 00:24:00,1.9785,1.9785,1.97832,1.9785,2822961.0
2008-01-07 00:25:00,1.97852,1.97852,1.97829,1.97829,5230295.0
2008-01-07 00:26:00,1.97806,1.97828,1.97806,1.97821,5676226.0
2008-01-07 00:27:00,1.97829,1.97829,1.97804,1.97819,2655872.0
2008-01-07 00:28:00,1.97813,1.97847,1.9781,1.97847,3924461.0
2008-01-07 00:29:00,1.97859,1.97881,1.97859,1.97881,7664732.0
2008-01-07 00:30:00,1.97871,1.97871,1.978,1.978,7220234.0
2008-01-07 00:31:00,1.97796,1.97864,1.97758,1.97862,15165173.0
2008-01-07 00:32:00,1.97877,1.97899,1.97877,1.97893,5347130.0
2008-01-07 00:33:00,1.97898,1.97904,1.97886,1.97904,3122565.0
2008-01-07 00:34:00,1.97896,1.97912,1.9784,1.9784,13579498.0
2008-01-07 00:35:00,1.97816,1.97816,1.97761,1.97761,2900436.0
2008-01-07 00:36:00,1.97793,1.97812,1.9778,1.97812,6752582.0
2008-01-07 00:37:00,1.97823,1.97844,1.97823,1.97831,14389424.0
2008-01-07 00:38:00,1.97828,1.97828,1.97789,1.97809,5370121.0
2008-01-07 00:39:00,1.978,1.97852,1.978,1.97852,4862302.0
2008-01-07 00:40:00,1.97858,1.97868,1.97838,1.97868,4065380.0
2008-01-07 00:41:00,1.97871,1.97902,1.97871,1.97902,6568767.0
2008-01-07 00:42:00,1.9791,1.97914,1.97902,1.97902,4809432.0
2008-01-07 00:43:00,1.97884,1.9789,1.97873,1.97881,31326682.0
2008-01-07 00:44:00,1.97866,1.97866,1.97816,1.97816,8845116.0
2008-01-07 00:45:00,1.9781,1.9781,1.97784,1.97795,5514313.0
2008-01-07 00:46:00,1.97809,1.97833,1.97809,1.97833,5285668.0
2008-01-07 00:47:00,1.97859,1.97886,1.9784,1.9784,3238247.0
2008-01-07 00:48:00,1.97834,1.97839,1.97827,1.97827,7596778.0
2008-01-07 00:49:00,1.97823,1.97854,1.97818,1.97854,1250997.0
2008-01-07 00:50:00,1.97865,1.97878,1.97828,1.9785,13660148.0
2008-01-07 00:51:00,1.97815,1.97828,1.97807,1.97828,7073020.0
2008-01-07 00:52:00,1.97822,1.97822,1.97788,1.97788,6845378.0
2008-01-07 00:53:00,1.97791,1.9785,1.97791,1.9785,9778803.0
2008-01-07 00:54:00,1.97859,1.9787,1.9784,1.9784,3873736.0
2008-01-07 00:55:00,1.97825,1.97825,1.97772,1.97772,4593758.0
2008-01-07 00:56:00,1.97773,1.97858,1.97773,1.97858,9438671.0
2008-01-07 00:57:00,1.97853,1.97868,1.97832,1.97832,4357600.0
2008-01-07 00:58:00,1.97831,1.97848,1.97821,1.97848,1840039.0
2008-01-07 00:59:00,1.97852,1.9786,1.9783,1.9783,7029175.0
2008-01-07 01:00:00,1.97838,1.97858,1.97835,1.97835,4044766.0
2008-01-07 01:01:00,1.97837,1.97837,1.97742,1.97742,9099636.0
2008-01-07 01:02:00,1.97701,1.97758,1.97688,1.97758,8898729.0
2008-01-07 01:03:00,1.97727,1.97792,1.97727,1.97792,3047947.0
2008-01-07 01:04:00,1.97788,1.97788,1.977,1.9771,9418384.0
2008-01-07 01:05:00,1.97707,1.97707,1.97642,1.97677,8989021.0
2008-01-07 01:06:00,1.97658,1.97658,1.97596,1.97603,3389329.0
2008-01-07 01:07:00,1.97597,1.97613,1.97588,1.97613,4725543.0
2008-01-07 01:08:00,1.97603,1.97603,1.97547,1.97547,6932415.0
2008-01-07 01:09:00,1.97536,1.97568,1.97536,1.97568,3871593.0
2008-01-07 01:10:00,1.97556,1.97556,1.97481,1.97481,10086263.0
2008-01-07 01:11:00,1.97487,1.97496,1.97478,1.97496,20284629.0
2008-01-07 01:12:00,1.97513,1.97529,1.97477,1.97477,3592510.0
2008-01-07 01:13:00,1.97452,1.97452,1.97413,1.9743,21027021.0
2008-01-07 01:14:00,1.9744,1.97459,1.9744,1.97446,2996822.0
2008-01-07 01:15:00,1.97456,1.97471,1.97441,1.97441,10544009.0
2008-01-07 01:16:00,1.97436,1.97436,1.97401,1.97401,5686650.0
2008-01-07 01:17:00,1.9742,1.97428,1.9741,1.9741,7918877.0
2008-01-07 01:18:00,1.97416,1.97416,1.97391,1.97395,14679250.0
2008-01-07 01:19:00,1.97417,1.97433,1.97408,1.97408,3314495.0
2008-01-07 01:20:00,1.97438,1.97479,1.97432,1.97458,2915320.0
2008-01-07 01:21:00,1.97458,1.97476,1.97458,1.97474,8340417.0
2008-01-07 01:22:00,1.97477,1.97497,1.97468,1.97497,6490647.0
2008-01-07 01:23:00,1.97485,1.97494,1.97481,1.97481,15154568.0
2008-01-07 01:24:00,1.97491,1.97505,1.97484,1.97505,8373280.0
2008-01-07 01:25:00,1.9745,1.97502,1.9745,1.97502,15717023.0
2008-01-07 01:26:00,1.9749,1.975,1.97486,1.97497,2165917.0
2008-01-07 01:27:00,1.97486,1.9749,1.97477,1.97487,3552300.0
2008-01-07 01:28:00,1.9748,1.97483,1.97458,1.97463,10515423.0
2008-01-07 01:29:00,1.97452,1.97452,1.97425,1.97425,10381430.0
2008-01-07 01:30:00,1.97416,1.97416,1.97338,1.97338,4911336.0
2008-01-07 01:31:00,1.97326,1.97334,1.97318,1.97334,12009526.0
2008-01-07 01:32:00,1.9733,1.97332,1.9731,1.9731,2953043.0
2008-01-07 01:33:00,1.97318,1.97347,1.97308,1.97347,12429753.0
2008-01-07 01:34:00,1.9736,1.97401,1.9736,1.97401,18030892.0
2008-01-07 01:35:00,1.97389,1.97389,1.97337,1.97337,19261832.0
2008-01-07 01:36:00,1.97325,1.97325,1.97285,1.97293,4753384.0
2008-01-07 01:37:00,1.97295,1.97311,1.97291,1.97297,7662128.0
2008-01-07 01:38:00,1.97294,1.97306,1.9726,1.9726,10309114.0
2008-01-07 01:39:00,1.97238,1.97238,1.97203,1.97211,14689324.0
2008-01-07 01:40:00,1.97238,1.97258,1.97238,1.97247,4131397.0
2008-01-07 01:41:00,1.97234,1.97234,1.9721,1.9721,7810453.0
2008-01-07 01:42:00,1.97214,1.97226,1.97201,1.9722,2791925.0
2008-01-07 01:43:00,1.9722,1.97228,1.97217,1.97227,13412008.0
2008-01-07 01:44:00,1.97244,1.97264,1.97244,1.97264,14148593.0
2008-01-07 01:45:00,1.97253,1.97257,1.97249,1.9725,6178822.0
2008-01-07 01:46:00,1.97245,1.97249,1.97245,1.97249,4920142.0
2008-01-07 01:47:00,1.97244,1.97253,1.97234,1.97253,24091720.0
2008-01-07 01:48:00,1.97241,1.97245,1.97208,1.97208,6923997.0
2008-01-07 01:49:00,1.97204,1.97229,1.97202,1.97229,11470766.0
2008-01-07 01:50:00,1.97243,1.97261,1.97239,1.97261,3337742.0
2008-01-07 01:51:00,1.97273,1.97286,1.97273,1.9728,5133675.0
2008-01-07 01:52:00,1.97281,1.97283,1.9727,1.97277,4751375.0
2008-01-07 01:53:00,1.97277,1.97307,1.97249,1.97307,2076191.0
2008-01-07 01:54:00,1.97317,1.97317,1.97292,1.97292,14011081.0
2008-01-07 01:55:00,1.97279,1.97294,1.97254,1.97294,1388954.0
2008-01-07 01:56:00,1.97298,1.97298,1.97255,1.97269,2784897.0
2008-01-07 01:57:00,1.97248,1.97248,1.97185,1.97185,7223550.0
2008-01-07 01:58:00,1.97201,1.97201,1.97142,1.97142,8606252.0
2008-01-07 01:59:00,1.97131,1.97136,1.97128,1.97128,12508379.0
2008-01-07 02:00:00,1.97135,1.97168,1.97135,1.97149,13002474.0
2008-01-07 02:01:00,1.97154,1.97187,1.97145,1.97187,8775621.0
2008-01-07 02:02:00,1.97176,1.97205,1.97176,1.97194,7875656.0
2008-01-07 02:03:00,1.97198,1.97208,1.97168,1.97194,2618616.0
2008-01-07 02:04:00,1.97185,1.97186,1.97166,1.97181,1276728.0
2008-01-07 02:05:00,1.97187,1.97192,1.97176,1.97181,13684033.0
2008-01-07 02:06:00,1.97176,1.97176,1.97155,1.97165,2224095.0
2008-01-07 02:07:00,1.97163,1.97165,1.97152,1.97154,4860742.0
2008-01-07 02:08:00,1.97145,1.97148,1.97123,1.97148,5508828.0
2008-01-07 02:09:00,1.97141,1.97148,1.97135,1.97135,3504190.0
2008-01-07 02:10:00,1.97122,1.97122,1.971,1.97109,12741048.0
2008-01-07 02:11:00,1.97115,1.97124,1.97115,1.97115,7576318.0
2008-01-07 02:12:00,1.97127,1.97136,1.97104,1.97108,26697382.0
2008-01-07 02:13:00,1.97119,1.9714,1.97119,1.97136,3170572.0
2008-01-07 02:14:00,1.97149,1.97149,1.97113,1.97113,6729276.0
2008-01-07 02:15:00,1.97134,1.97165,1.97134,1.9716,14329139.0
2008-01-07 02:16:00,1.97136,1.97162,1.97136,1.97147,13468575.0
2008-01-07 02:17:00,1.97152,1.97157,1.97128,1.97154,2539499.0
2008-01-07 02:18:00,1.97157,1.97157,1.97136,1.97148,7913327.0
2008-01-07 02:19:00,1.97149,1.97161,1.97143,1.97161,3953112.0
2008-01-07 02:20:00,1.97161,1.97196,1.97161,1.97196,15312544.0
2008-01-07 02:21:00,1.97202,1.97213,1.97196,1.97201,10681913.0
2008-01-07 02:22:00,1.97212,1.97217,1.97204,1.97204,8349274.0
2008-01-07 02:23:00,1.97212,1.97241,1.97212,1.97226,4908492.0
2008-01-07 02:24:00,1.97218,1.97218,1.97201,1.97208,17630967.0
2008-01-07 02:25:00,1.97222,1.97308,1.97222,1.97308,18466707.0
2008-01-07 02:26:00,1.97314,1.97318,1.973,1.97318,13083951.0
2008-01-07 02:27:00,1.97327,1.9734,1.97327,1.9734,2693399.0
2008-01-07 02:28:00,1.97343,1.97343,1.97334,1.97339,12254619.0
2008-01-07 02:29:00,1.97336,1.97356,1.97335,1.97355,4973502.0
2008-01-07 02:30:00,1.97345,1.97354,1.97344,1.97354,10032306.0
2008-01-07 02:31:00,1.97357,1.97357,1.97342,1.97342,9693421.0
2008-01-07 02:32:00,1.97339,1.97339,1.9732,1.9732,3727101.0
2008-01-07 02:33:00,1.9732,1.97325,1.97306,1.97319,2038320.0
2008-01-07 02:34:00,1.97331,1.97378,1.97331,1.97334,14806428.0
2008-01-07 02:35:00,1.97385,1.97385,1.97356,1.97356,8278082.0
2008-01-07 02:36:00,1.97356,1.97376,1.97356,1.97364,15699336.0
2008-01-07 02:37:00,1.97372,1.97372,1.97347,1.97358,6166301.0
2008-01-07 02:38:00,1.97358,1.97363,1.97345,1.97356,9136174.0
2008-01-07 02:39:00,1.97345,1.97345,1.97269,1.97287,3016682.0
2008-01-07 02:40:00,1.97276,1.97365,1.97276,1.97359,3431865.0
2008-01-07 02:41:00,1.9734,1.97353,1.97333,1.97351,13601975.0
2008-01-07 02:42:00,1.97341,1.97353,1.97322,1.97322,7956271.0
2008-01-07 02:43:00,1.97298,1.97348,1.97298,1.97313,5247438.0
2008-01-07 02:44:00,1.97312,1.97323,1.97292,1.97292,11039693.0
2008-01-07 02:45:00,1.97285,1.97305,1.97285,1.97305,3172247.0
2008-01-07 02:46:00,1.97317,1.97331,1.9731,1.97331,20980862.0
2008-01-07 02:47:00,1.9734,1.97348,1.97327,1.97339,3542212.0
2008-01-07 02:48:00,1.97329,1.97335,1.97321,1.97335,21538150.0
2008-01-07 02:49:00,1.97323,1.97345,1.97323,1.97345,9974549.0
2008-01-07 02:50:00,1.97342,1.97344,1.97334,1.97338,3563035.0
2008-01-07 02:51:00,1.97344,1.97344,1.97332,1.97341,6307357.0
2008-01-07 02:52:00,1.97331,1.97331,1.97283,1.97283,4653874.0
2008-01-07 02:53:00,1.97279,1.97283,1.9724,1.97274,3760070.0
2008-01-07 02:54:00,1.97279,1.97283,1.97246,1.97259,9909625.0
2008-01-07 02:55:00,1.97227,1.97227,1.97188,1.97196,9359420.0
2008-01-07 02:56:00,1.97202,1.97226,1.97188,1.97188,2937499.0
2008-01-07 02:57:00,1.97226,1.97226,1.97181,1.97181,8522055.0
2008-01-07 02:58:00,1.97195,1.97195,1.97183,1.97189,8706120.0
2008-01-07 02:59:00,1.97173,1.97183,1.97168,1.97173,3772750.0
2008-01-07 03:00:00,1.97166,1.97186,1.97166,1.97174,7690564.0
2008-01-07 03:01:00,1.9718,1.97182,1.97168,1.97168,1738182.0
2008-01-07 03:02:00,1.97159,1.97164,1.97149,1.97152,4271737.0
2008-01-07 03:03:00,1.97164,1.97177,1.97164,1.97164,9373990.0
2008-01-07 03:04:00,1.97166,1.9718,1.97165,1.9718,4193299.0
2008-01-07 03:05:00,1.97181,1.97241,1.97181,1.97231,4203272.0
2008-01-07 03:06:00,1.97223,1.97235,1.97219,1.97226,9122018.0
2008-01-07 03:07:00,1.97224,1.97224,1.97201,1.97201,6404134.0
2008-01-07 03:08:00,1.97199,1.97199,1.97167,1.97167,7382340.0
2008-01-07 03:09:00,1.9716,1.9716,1.97102,1.97119,13307497.0
2008-01-07 03:10:00,1.97134,1.97146,1.97117,1.97146,1241809.0
2008-01-07 03:11:00,1.9715,1.97159,1.97144,1.97144,8010945.0
2008-01-07 03:12:00,1.97152,1.97197,1.97152,1.97197,3167920.0
2008-01-07 03:13:00,1.97202,1.97209,1.97193,1.97193,4992132.0
2008-01-07 03:14:00,1.97184,1.9719,1.97177,1.97188,5177761.0
2008-01-07 03:15:00,1.9718,1.9718,1.97154,1.97154,8063005.0
2008-01-07 03:16:00,1.97142,1.97148,1.97124,1.97128,33554715.0
2008-01-07 03:17:00,1.97128,1.97128,1.97081,1.97081,4579103.0
2008-01-07 03:18:00,1.97079,1.97079,1.97039,1.97039,6420456.0
2008-01-07 03:19:00,1.97039,1.97041,1.96988,1.96994,4078841.0
2008-01-07 03:20:00,1.96995,1.9703,1.96995,1.97006,4508811.0
2008-01-07 03:21:00,1.9702,1.97024,1.97009,1.97022,5950930.0
2008-01-07 03:22:00,1.97009,1.97021,1.97007,1.97012,14863573.0
2008-01-07 03:23:00,1.9701,1.97037,1.9701,1.9703,7190481.0
2008-01-07 03:24:00,1.97006,1.97094,1.97006,1.97094,2971455.0
2008-01-07 03:25:00,1.97114,1.97145,1.97114,1.97126,13122825.0
2008-01-07 03:26:00,1.97128,1.97128,1.971,1.971,3330380.0
2008-01-07 03:27:00,1.97085,1.97088,1.97077,1.97084,5847692.0
2008-01-07 03:28:00,1.97088,1.97139,1.97082,1.97139,14667931.0
2008-01-07 03:29:00,1.97137,1.97137,1.97119,1.97123,7909985.0
2008-01-07 03:30:00,1.97116,1.97123,1.9711,1.97123,7236340.0
2008-01-07 03:31:00,1.97123,1.97124,1.97108,1.97118,3638815.0
2008-01-07 03:32:00,1.97126,1.97126,1.97085,1.97102,2937263.0
2008-01-07 03:33:00,1.97096,1.97123,1.97096,1.97107,5762081.0
2008-01-07 03:34:00,1.97118,1.97134,1.97118,1.97122,4880827.0
2008-01-07 03:35:00,1.97118,1.97126,1.9711,1.97126,2974042.0
2008-01-07 03:36:00,1.97132,1.97138,1.97122,1.97122,8204731.0
2008-01-07 03:37:00,1.97128,1.9714,1.97127,1.97127,9668135.0
2008-01-07 03:38:00,1.97134,1.97134,1.96985,1.97129,8311637.0
2008-01-07 03:39:00,1.97122,1.9714,1.97122,1.97133,5913996.0
2008-01-07 03:40:00,1.97133,1.97142,1.97117,1.97126,9747557.0
2008-01-07 03:41:00,1.97124,1.97137,1.9711,1.97137,8003741.0
2008-01-07 03:42:00,1.97156,1.9716,1.97136,1.97141,1753185.0
2008-01-07 03:43:00,1.97133,1.97133,1.97098,1.97098,5327569.0
2008-01-07 03:44:00,1.97111,1.97135,1.97109,1.97135,2944845.0
2008-01-07 03:45:00,1.97162,1.9725,1.97162,1.9725,6624293.0
2008-01-07 03:46:00,1.97257,1.97257,1.97238,1.97254,6633640.0
2008-01-07 03:47:00,1.97254,1.97271,1.97254,1.97262,15765271.0
2008-01-07 03:48:00,1.97259,1.97274,1.97231,1.97274,6883292.0
2008-01-07 03:49:00,1.97288,1.97298,1.97262,1.97267,3327456.0
2008-01-07 03:50:00,1.9727,1.97323,1.9727,1.97323,4916569.0
2008-01-07 03:51:00,1.97337,1.9737,1.97337,1.9737,17305788.0
2008-01-07 03:52:00,1.97385,1.97394,1.97366,1.97394,4136402.0
2008-01-07 03:53:00,1.97408,1.97446,1.97408,1.97446,9256328.0
2008-01-07 03:54:00,1.97477,1.97498,1.97477,1.97497,2448525.0
2008-01-07 03:55:00,1.97488,1.97506,1.97488,1.97488,5125847.0
2008-01-07 03:56:00,1.97491,1.97491,1.97475,1.97486,6963652.0
2008-01-07 03:57:00,1.97469,1.9747,1.97452,1.97457,11258581.0
2008-01-07 03:58:00,1.97441,1.9745,1.97441,1.97441,15346332.0
2008-01-07 03:59:00,1.97443,1.97468,1.97443,1.97468,3872878.0
2008-01-07 04:00:00,1.97466,1.97466,1.97456,1.97461,14013620.0
2008-01-07 04:01:00,1.97462,1.97462,1.97442,1.97446,3814901.0
2008-01-07 04:02:00,1.97443,1.97455,1.97421,1.97455,11710212.0
2008-01-07 04:03:00,1.97458,1.97458,1.97437,1.97445,23503113.0
2008-01-07 04:04:00,1.97445,1.97458,1.97442,1.97458,15612921.0
2008-01-07 04:05:00,1.97452,1.97456,1.97441,1.97441,5576664.0
2008-01-07 04:06:00,1.97434,1.97434,1.97415,1.97415,4407357.0
2008-01-07 04:07:00,1.97408,1.97409,1.97397,1.97401,3849897.0
2008-01-07 04:08:00,1.97403,1.97403,1.97382,1.97393,6438428.0
2008-01-07 04:09:00,1.97392,1.97392,1.97349,1.9738,6654839.0
2008-01-07 04:10:00,1.97399,1.97413,1.97386,1.97413,2652431.0
2008-01-07 04:11:00,1.9741,1.9741,1.9738,1.9738,6983024.0
2008-01-07 04:12:00,1.97383,1.97393,1.97379,1.9739,1762983.0
2008-01-07 04:13:00,1.9739,1.97393,1.97375,1.97393,6722888.0
2008-01-07 04:14:00,1.9739,1.974,1.97386,1.97391,6371206.0
2008-01-07 04:15:00,1.97396,1.97404,1.97375,1.97396,8216655.0
2008-01-07 04:16:00,1.97395,1.97402,1.97375,1.97396,4439135.0
2008-01-07 04:17:00,1.97396,1.97413,1.97396,1.97405,2265990.0
2008-01-07 04:18:00,1.97398,1.97398,1.97382,1.97382,9498245.0
2008-01-07 04:19:00,1.974,1.97426,1.974,1.97426,4524079.0
2008-01-07 04:20:00,1.97422,1.97447,1.97422,1.97445,1114019.0
2008-01-07 04:21:00,1.97438,1.97438,1.97388,1.97401,4988437.0
2008-01-07 04:22:00,1.97398,1.97408,1.97253,1.97408,15357008.0
2008-01-07 04:23:00,1.97409,1.97418,1.97394,1.97394,5816655.0
2008-01-07 04:24:00,1.97368,1.97408,1.97368,1.97408,2399358.0
2008-01-07 04:25:00,1.97409,1.97409,1.97389,1.97405,11755467.0
2008-01-07 04:26:00,1.97409,1.9741,1.97401,1.9741,2202463.0
2008-01-07 04:27:00,1.97415,1.97424,1.9741,1.9741,7203012.0
2008-01-07 04:28:00,1.97405,1.97433,1.97383,1.97383,11665643.0
2008-01-07 04:29:00,1.97418,1.97418,1.97357,1.97402,12346924.0
2008-01-07 04:30:00,1.97405,1.97418,1.97405,1.97418,9936042.0
2008-01-07 04:31:00,1.97421,1.97421,1.97408,1.97408,2633056.0
2008-01-07 04:32:00,1.97406,1.97415,1.97386,1.97408,2561832.0
2008-01-07 04:33:00,1.97402,1.97402,1.97365,1.97365,2003316.0
2008-01-07 04:34:00,1.97358,1.97358,1.9734,1.9734,1918684.0
2008-01-07 04:35:00,1.97338,1.97341,1.97327,1.97334,2473444.0
2008-01-07 04:36:00,1.9733,1.9733,1.9724,1.97243,2925610.0
2008-01-07 04:37:00,1.97232,1.97242,1.97224,1.97242,16858289.0
2008-01-07 04:38:00,1.97249,1.97261,1.97235,1.97235,13690581.0
2008-01-07 04:39:00,1.97238,1.97294,1.97238,1.97294,15487456.0
2008-01-07 04:40:00,1.97302,1.97333,1.97302,1.97332,19477017.0
2008-01-07 04:41:00,1.97348,1.97425,1.97348,1.97425,2179386.0
2008-01-07 04:42:00,1.9742,1.97449,1.9739,1.97449,3653490.0
2008-01-07 04:43:00,1.97467,1.97516,1.97467,1.97516,5245540.0
2008-01-07 04:44:00,1.97547,1.97587,1.97547,1.9758,5687967.0
2008-01-07 04:45:00,1.97583,1.97605,1.97559,1.97605,2608698.0
2008-01-07 04:46:00,1.97619,1.97619,1.97583,1.97589,8737491.0
2008-01-07 04:47:00,1.97586,1.97596,1.97581,1.97586,14360886.0
2008-01-07 04:48:00,1.97593,1.97621,1.97581,1.97621,9612970.0
2008-01-07 04:49:00,1.9765,1.97677,1.9765,1.97663,4531851.0
2008-01-07 04:50:00,1.97672,1.97698,1.97672,1.97698,3566326.0
2008-01-07 04:51:00,1.97695,1.97712,1.97692,1.97705,9771392.0
2008-01-07 04:52:00,1.97702,1.97702,1.97658,1.97658,22842123.0
2008-01-07 04:53:00,1.97646,1.97646,1.97634,1.97639,8250057.0
2008-01-07 04:54:00,1.97647,1.97662,1.97639,1.97639,9969071.0
2008-01-07 04:55:00,1.97632,1.97632,1.97552,1.97552,16726933.0
2008-01-07 04:56:00,1.97566,1.97626,1.97566,1.97619,11456242.0
2008-01-07 04:57:00,1.97596,1.97596,1.97556,1.97565,2869868.0
2008-01-07 04:58:00,1.97547,1.9756,1.97541,1.9756,15682161.0
2008-01-07 04:59:00,1.97577,1.97595,1.97522,1.97522,1914745.0
2008-01-07 05:00:00,1.97545,1.97559,1.97544,1.97544,10904265.0
2008-01-07 05:01:00,1.97545,1.97545,1.97521,1.97543,7499647.0
2008-01-07 05:02:00,1.97542,1.97549,1.97531,1.97536,8468377.0
2008-01-07 05:03:00,1.97532,1.97532,1.97506,1.97506,1415435.0
2008-01-07 05:04:00,1.97509,1.97516,1.97508,1.97511,18124600.0
2008-01-07 05:05:00,1.97503,1.97503,1.97452,1.97501,10868287.0
2008-01-07 05:06:00,1.97505,1.97529,1.97502,1.9751,6225064.0
2008-01-07 05:07:00,1.97503,1.97509,1.97502,1.97509,3563531.0
2008-01-07 05:08:00,1.97519,1.97528,1.9749,1.97528,17476583.0
2008-01-07 05:09:00,1.97506,1.97509,1.97492,1.97492,9030854.0
2008-01-07 05:10:00,1.97503,1.97559,1.97503,1.97559,4787335.0
2008-01-07 05:11:00,1.97541,1.97548,1.97533,1.97534,14505861.0
2008-01-07 05:12:00,1.97527,1.97527,1.97514,1.97518,1029797.0
2008-01-07 05:13:00,1.9752,1.97533,1.97507,1.97533,2670933.0
2008-01-07 05:14:00,1.97535,1.97535,1.97518,1.97526,23663335.0
2008-01-07 05:15:00,1.97532,1.97553,1.97532,1.97552,14353463.0
2008-01-07 05:16:00,1.97574,1.97585,1.97574,1.97584,5697557.0
2008-01-07 05:17:00,1.97593,1.97633,1.97575,1.97633,8821780.0
2008-01-07 05:18:00,1.97604,1.97657,1.97604,1.97643,6881027.0
2008-01-07 05:19:00,1.97638,1.97638,1.97611,1.97622,15200787.0
2008-01-07 05:20:00,1.97624,1.97629,1.97611,1.97611,16931820.0
2008-01-07 05:21:00,1.97632,1.97638,1.97627,1.97628,15855326.0
2008-01-07 05:22:00,1.97633,1.97633,1.97599,1.97599,2582501.0
2008-01-07 05:23:00,1.97594,1.97597,1.97587,1.97594,5785030.0
2008-01-07 05:24:00,1.97591,1.976,1.97579,1.9759,9927567.0
2008-01-07 05:25:00,1.97584,1.97584,1.97551,1.97554,10789599.0
2008-01-07 05:26:00,1.97556,1.97562,1.97539,1.97562,3723292.0
2008-01-07 05:27:00,1.97554,1.97554,1.97522,1.97522,4447567.0
2008-01-07 05:28:00,1.97498,1.97498,1.97466,1.97466,5130525.0
2008-01-07 05:29:00,1.97461,1.97475,1.97457,1.97459,9089472.0
2008-01-07 05:30:00,1.97462,1.97483,1.97461,1.97483,32232935.0
2008-01-07 05:31:00,1.97481,1.97482,1.9746,1.9746,20755923.0
2008-01-07 05:32:00,1.97457,1.9747,1.97422,1.9747,13391280.0
2008-01-07 05:33:00,1.97457,1.97469,1.97456,1.97468,8740740.0
2008-01-07 05:34:00,1.9748,1.97488,1.97464,1.97464,9844376.0
2008-01-07 05:35:00,1.97455,1.97461,1.97447,1.9745,4685321.0
2008-01-07 05:36:00,1.97459,1.97475,1.97456,1.97475,5929240.0
2008-01-07 05:37:00,1.9747,1.97499,1.97344,1.97344,5213916.0
2008-01-07 05:38:00,1.97484,1.97484,1.97467,1.97472,10258087.0
2008-01-07 05:39:00,1.97483,1.9749,1.97471,1.97489,6458270.0
2008-01-07 05:40:00,1.97507,1.97507,1.97493,1.97493,5462745.0
2008-01-07 05:41:00,1.97483,1.9751,1.97478,1.9751,9378184.0
2008-01-07 05:42:00,1.97507,1.97507,1.97486,1.97486,15038923.0
2008-01-07 05:43:00,1.97484,1.97488,1.97477,1.97488,18488504.0
2008-01-07 05:44:00,1.97492,1.97493,1.97485,1.97486,4240410.0
2008-01-07 05:45:00,1.97479,1.97479,1.97467,1.97475,5056646.0
2008-01-07 05:46:00,1.97471,1.97477,1.97467,1.97472,3751713.0
2008-01-07 05:47:00,1.9747,1.97474,1.97452,1.97463,8079344.0
2008-01-07 05:48:00,1.97462,1.97466,1.97453,1.97466,2705704.0
2008-01-07 05:49:00,1.97469,1.97474,1.97449,1.97474,3698638.0
2008-01-07 05:50:00,1.97482,1.97525,1.97482,1.97525,3647672.0
2008-01-07 05:51:00,1.97532,1.97567,1.97523,1.97567,34664837.0
2008-01-07 05:52:00,1.9757,1.97601,1.9757,1.97583,7181492.0
2008-01-07 05:53:00,1.97583,1.97583,1.97572,1.97574,13117842.0
2008-01-07 05:54:00,1.9757,1.97579,1.97559,1.97579,2119175.0
2008-01-07 05:55:00,1.97578,1.97582,1.97571,1.97576,2324108.0
2008-01-07 05:56:00,1.97561,1.97561,1.9753,1.97539,9436836.0
2008-01-07 05:57:00,1.97532,1.97569,1.97532,1.97558,11754737.0
2008-01-07 05:58:00,1.97555,1.97565,1.9755,1.9755,18221392.0
2008-01-07 05:59:00,1.97543,1.97543,1.97524,1.97541,10214385.0
2008-01-07 06:00:00,1.97538,1.97539,1.97519,1.97519,11699800.0
2008-01-07 06:01:00,1.97526,1.97526,1.97514,1.97515,5430065.0
2008-01-07 06:02:00,1.97496,1.97499,1.97486,1.97486,4137267.0
2008-01-07 06:03:00,1.97475,1.97475,1.97439,1.97448,5503213.0
2008-01-07 06:04:00,1.97435,1.97435,1.97405,1.97405,4207963.0
2008-01-07 06:05:00,1.97407,1.97416,1.97402,1.97409,4236234.0
2008-01-07 06:06:00,1.97401,1.97409,1.97382,1.97382,4631607.0
2008-01-07 06:07:00,1.97374,1.97378,1.97345,1.97377,1633759.0
2008-01-07 06:08:00,1.97376,1.97388,1.97376,1.97388,3969206.0
2008-01-07 06:09:00,1.97381,1.97381,1.97348,1.97348,8833795.0
2008-01-07 06:10:00,1.9734,1.9734,1.97323,1.97336,14666603.0
2008-01-07 06:11:00,1.97342,1.974,1.97342,1.974,4546218.0
2008-01-07 06:12:00,1.97403,1.97403,1.97374,1.97374,18639413.0
2008-01-07 06:13:00,1.97368,1.9737,1.97355,1.9737,15217782.0
2008-01-07 06:14:00,1.97361,1.97378,1.97361,1.97374,4588232.0
2008-01-07 06:15:00,1.97372,1.97392,1.97371,1.97371,7307439.0
2008-01-07 06:16:00,1.9736,1.9739,1.97342,1.9739,1128709.0
2008-01-07 06:17:00,1.97405,1.97412,1.97392,1.97392,15342745.0
2008-01-07 06:18:00,1.97385,1.97385,1.97337,1.97342,14872500.0
2008-01-07 06:19:00,1.97347,1.97347,1.97329,1.97329,5626498.0
2008-01-07 06:20:00,1.97324,1.97338,1.97321,1.97338,11897778.0
2008-01-07 06:21:00,1.97336,1.97342,1.97328,1.9734,29785360.0
2008-01-07 06:22:00,1.97334,1.97384,1.97334,1.97384,6633006.0
2008-01-07 06:23:00,1.97391,1.97398,1.97367,1.97398,7301159.0
2008-01-07 06:24:00,1.9741,1.97423,1.9741,1.97419,8541720.0
2008-01-07 06:25:00,1.97415,1.97415,1.97259,1.97397,4529718.0
2008-01-07 06:26:00,1.97393,1.97458,1.97393,1.97456,6860425.0
2008-01-07 06:27:00,1.97482,1.97495,1.97467,1.97467,8468035.0
2008-01-07 06:28:00,1.97459,1.97468,1.97437,1.97468,4425814.0
2008-01-07 06:29:00,1.97479,1.97494,1.97479,1.97492,3370342.0
2008-01-07 06:30:00,1.97494,1.97494,1.97393,1.97428,2569210.0
2008-01-07 06:31:00,1.97425,1.97425,1.97333,1.97333,4157676.0
2008-01-07 06:32:00,1.97334,1.9734,1.9733,1.97331,23168904.0
2008-01-07 06:33:00,1.97319,1.97319,1.97296,1.97309,1218697.0
2008-01-07 06:34:00,1.97319,1.97327,1.97315,1.97326,12463417.0
2008-01-07 06:35:00,1.97322,1.97324,1.97288,1.97288,13247362.0
2008-01-07 06:36:00,1.97279,1.97279,1.97253,1.97265,12774686.0
2008-01-07 06:37:00,1.97262,1.97273,1.9725,1.9725,7692126.0
2008-01-07 06:38:00,1.9726,1.97273,1.9726,1.97272,11123246.0
2008-01-07 06:39:00,1.97277,1.97296,1.97272,1.97296,2659271.0
2008-01-07 06:40:00,1.97291,1.97291,1.97273,1.97273,3340386.0
2008-01-07 06:41:00,1.97288,1.97294,1.97284,1.97284,3707450.0
2008-01-07 06:42:00,1.97281,1.97281,1.97225,1.97275,1866708.0
2008-01-07 06:43:00,1.9728,1.9728,1.9726,1.9726,8119836.0
2008-01-07 06:44:00,1.97255,1.97255,1.97234,1.97234,6251909.0
2008-01-07 06:45:00,1.97247,1.97274,1.97247,1.97274,6293181.0
2008-01-07 06:46:00,1.97272,1.97273,1.97256,1.97265,4739662.0
2008-01-07 06:47:00,1.97263,1.97269,1.97263,1.97265,25884131.0
2008-01-07 06:48:00,1.97263,1.97276,1.97263,1.97272,7808001.0
2008-01-07 06:49:00,1.9726,1.97278,1.9726,1.97268,7561006.0
2008-01-07 06:50:00,1.97257,1.97257,1.97243,1.97248,300787.0
2008-01-07 06:51:00,1.97245,1.97262,1.97245,1.97262,5105641.0
2008-01-07 06:52:00,1.97266,1.97283,1.97241,1.97241,2091750.0
2008-01-07 06:53:00,1.97234,1.97247,1.97234,1.97247,13416421.0
2008-01-07 06:54:00,1.97251,1.97296,1.97249,1.97296,4901785.0
2008-01-07 06:55:00,1.97306,1.97306,1.9728,1.9728,10146667.0
2008-01-07 06:56:00,1.97259,1.97259,1.97242,1.97253,3569281.0
2008-01-07 06:57:00,1.97259,1.97318,1.97259,1.97318,7723290.0
2008-01-07 06:58:00,1.97311,1.97324,1.97298,1.97324,8386842.0
2008-01-07 06:59:00,1.97347,1.9736,1.97336,1.97342,2271543.0
2008-01-07 07:00:00,1.97348,1.97364,1.97337,1.97364,1063144.0
2008-01-07 07:01:00,1.97368,1.97368,1.97361,1.97361,7220013.0
2008-01-07 07:02:00,1.97347,1.97347,1.97315,1.97319,7171047.0
2008-01-07 07:03:00,1.97299,1.97299,1.97231,1.97231,5870815.0
2008-01-07 07:04:00,1.97241,1.9726,1.97241,1.9726,42491793.0
2008-01-07 07:05:00,1.97265,1.97265,1.9725,1.9725,6231451.0
2008-01-07 07:06:00,1.97253,1.97253,1.97227,1.97227,4936761.0
2008-01-07 07:07:00,1.97232,1.97243,1.9723,1.97241,18477628.0
2008-01-07 07:08:00,1.97243,1.97243,1.97226,1.97234,7550909.0
2008-01-07 07:09:00,1.97233,1.97233,1.97144,1.97144,20516546.0
2008-01-07 07:10:00,1.97133,1.97141,1.97104,1.97104,10530639.0
2008-01-07 07:11:00,1.97087,1.97115,1.97087,1.97115,10299993.0
2008-01-07 07:12:00,1.97111,1.97119,1.97103,1.97111,3407452.0
2008-01-07 07:13:00,1.97119,1.97128,1.97117,1.97128,16801253.0
2008-01-07 07:14:00,1.97127,1.97134,1.97124,1.97133,737959.0
2008-01-07 07:15:00,1.97132,1.97132,1.97113,1.97114,13973183.0
2008-01-07 07:16:00,1.97115,1.9713,1.96986,1.97127,4972654.0
2008-01-07 07:17:00,1.97134,1.97134,1.97128,1.97128,1669069.0
2008-01-07 07:18:00,1.97134,1.97147,1.97128,1.97133,1869233.0
2008-01-07 07:19:00,1.97145,1.97145,1.97119,1.97143,6343823.0
2008-01-07 07:20:00,1.9716,1.9718,1.97158,1.97158,925573.0
2008-01-07 07:21:00,1.97147,1.97186,1.97144,1.97186,7417462.0
2008-01-07 07:22:00,1.97188,1.9719,1.97179,1.97189,10378937.0
2008-01-07 07:23:00,1.97192,1.972,1.97192,1.972,12969929.0
2008-01-07 07:24:00,1.97202,1.97207,1.97194,1.97194,3122560.0
2008-01-07 07:25:00,1.97187,1.97187,1.97172,1.97175,17258185.0
2008-01-07 07:26:00,1.97183,1.97198,1.97178,1.97178,3920660.0
2008-01-07 07:27:00,1.97182,1.97202,1.97182,1.9719,2458503.0
2008-01-07 07:28:00,1.97195,1.97195,1.97181,1.97186,2760901.0
2008-01-07 07:29:00,1.97175,1.97178,1.97152,1.97178,4501711.0
2008-01-07 07:30:00,1.97192,1.97199,1.9718,1.97186,24839798.0
2008-01-07 07:31:00,1.97175,1.97175,1.97153,1.97159,5602116.0
2008-01-07 07:32:00,1.9716,1.97184,1.9716,1.9718,3711589.0
2008-01-07 07:33:00,1.97183,1.97192,1.97181,1.97192,5021001.0
2008-01-07 07:34:00,1.97206,1.97224,1.97206,1.97206,7294283.0
2008-01-07 07:35:00,1.97186,1.97289,1.97186,1.97289,18489000.0
2008-01-07 07:36:00,1.97306,1.97316,1.97301,1.97306,10397769.0
2008-01-07 07:37:00,1.97314,1.97334,1.97306,1.97334,8971186.0
2008-01-07 07:38:00,1.97332,1.97333,1.97322,1.97324,2793899.0
2008-01-07 07:39:00,1.97328,1.97349,1.9732,1.9732,2909796.0
2008-01-07 07:40:00,1.97341,1.97342,1.97324,1.97332,16757978.0
2008-01-07 07:41:00,1.97333,1.97333,1.97321,1.97325,10693482.0
2008-01-07 07:42:00,1.97332,1.97375,1.97332,1.97375,3183234.0
2008-01-07 07:43:00,1.97411,1.97445,1.97411,1.9744,11498203.0
2008-01-07 07:44:00,1.97446,1.97446,1.97407,1.97407,5737749.0
2008-01-07 07:45:00,1.97403,1.97406,1.97379,1.97379,6236532.0
2008-01-07 07:46:00,1.97375,1.97375,1.97341,1.97341,21376367.0
2008-01-07 07:47:00,1.97342,1.97342,1.97314,1.97315,7951777.0
2008-01-07 07:48:00,1.97297,1.97306,1.97273,1.97273,9861109.0
2008-01-07 07:49:00,1.97267,1.97267,1.97219,1.97242,4238276.0
2008-01-07 07:50:00,1.97237,1.97247,1.9723,1.9723,27770235.0
2008-01-07 07:51:00,1.97216,1.97216,1.97195,1.97214,5977360.0
2008-01-07 07:52:00,1.97234,1.97241,1.97227,1.97227,3079232.0
2008-01-07 07:53:00,1.97235,1.97241,1.9723,1.9723,12170354.0
2008-01-07 07:54:00,1.97223,1.97223,1.97171,1.97221,4863962.0
2008-01-07 07:55:00,1.97216,1.97223,1.97206,1.97223,5295979.0
2008-01-07 07:56:00,1.97231,1.97239,1.9722,1.97229,1288642.0
2008-01-07 07:57:00,1.9724,1.97251,1.97222,1.97251,17408351.0
2008-01-07 07:58:00,1.97247,1.97292,1.97247,1.97292,2176606.0
2008-01-07 07:59:00,1.97292,1.97292,1.97258,1.97269,9268484.0
2008-01-07 08:00:00,1.97273,1.97284,1.97265,1.97284,13191887.0
2008-01-07 08:01:00,1.97291,1.97321,1.97291,1.97303,6477704.0
2008-01-07 08:02:00,1.97303,1.97303,1.9727,1.9727,6362221.0
2008-01-07 08:03:00,1.97264,1.97264,1.97254,1.97257,15577866.0
2008-01-07 08:04:00,1.97266,1.9728,1.9723,1.97272,3706754.0
2008-01-07 08:05:00,1.97258,1.97258,1.97232,1.97232,8392119.0
2008-01-07 08:06:00,1.97236,1.9724,1.97225,1.9724,7286207.0
2008-01-07 08:07:00,1.9724,1.9725,1.97222,1.97227,11432611.0
2008-01-07 08:08:00,1.97226,1.97229,1.97222,1.97222,2046165.0
2008-01-07 08:09:00,1.97225,1.97235,1.97205,1.97235,9750804.0
2008-01-07 08:10:00,1.97246,1.97313,1.97246,1.97313,7104963.0
2008-01-07 08:11:00,1.97338,1.97381,1.97338,1.97369,3713376.0
2008-01-07 08:12:00,1.97382,1.97382,1.97356,1.97364,60931967.0
2008-01-07 08:13:00,1.97389,1.97418,1.97389,1.97417,11796734.0
2008-01-07 08:14:00,1.97413,1.97422,1.97407,1.97408,10496938.0
2008-01-07 08:15:00,1.97407,1.97407,1.97385,1.97394,17459894.0
2008-01-07 08:16:00,1.97398,1.97398,1.97379,1.97383,3379457.0
2008-01-07 08:17:00,1.97379,1.97379,1.97361,1.97367,7388622.0
2008-01-07 08:18:00,1.97352,1.97369,1.97347,1.97369,1394090.0
2008-01-07 08:19:00,1.97377,1.97383,1.97358,1.97358,3031706.0
2008-01-07 08:20:00,1.97356,1.97366,1.97347,1.97366,4606676.0
2008-01-07 08:21:00,1.9738,1.97432,1.9738,1.97432,18962365.0
2008-01-07 08:22:00,1.97453,1.97453,1.97377,1.97377,1803023.0
2008-01-07 08:23:00,1.9738,1.97465,1.9738,1.97465,7570425.0
2008-01-07 08:24:00,1.97491,1.9751,1.97491,1.97501,3338147.0
2008-01-07 08:25:00,1.97504,1.97504,1.97474,1.97483,921130.0
2008-01-07 08:26:00,1.97483,1.97483,1.97468,1.97472,6306684.0
2008-01-07 08:27:00,1.97463,1.97464,1.97436,1.97436,9549317.0
2008-01-07 08:28:00,1.97443,1.97446,1.97432,1.97433,3948348.0
2008-01-07 08:29:00,1.97435,1.97435,1.97408,1.97408,5181129.0
2008-01-07 08:30:00,1.97425,1.97464,1.97425,1.97464,84906194.0
2008-01-07 08:31:00,1.97465,1.97477,1.97465,1.97477,2306206.0
2008-01-07 08:32:00,1.97477,1.975,1.97477,1.975,7597443.0
2008-01-07 08:33:00,1.97514,1.97524,1.97514,1.97514,2672636.0
2008-01-07 08:34:00,1.97511,1.97511,1.97485,1.97495,5010539.0
2008-01-07 08:35:00,1.97502,1.97502,1.97481,1.97484,4756181.0
2008-01-07 08:36:00,1.97479,1.97485,1.97467,1.97477,12222572.0
2008-01-07 08:37:00,1.97474,1.97474,1.97428,1.97449,19099454.0
2008-01-07 08:38:00,1.97447,1.97462,1.97447,1.97457,13850912.0
2008-01-07 08:39:00,1.97462,1.97469,1.97457,1.97469,7551214.0
2008-01-07 08:40:00,1.97466,1.97471,1.97452,1.97457,1032389.0
2008-01-07 08:41:00,1.97475,1.97541,1.97475,1.97541,4366041.0
2008-01-07 08:42:00,1.97568,1.97582,1.97562,1.97578,739411.0
2008-01-07 08:43:00,1.97576,1.97586,1.97567,1.97586,11574071.0
2008-01-07 08:44:00,1.97597,1.97614,1.97579,1.97614,11720492.0
2008-01-07 08:45:00,1.97626,1.97643,1.97624,1.97643,7513060.0
2008-01-07 08:46:00,1.97661,1.9769,1.97661,1.97674,6629626.0
2008-01-07 08:47:00,1.9768,1.97698,1.9768,1.97698,5067077.0
2008-01-07 08:48:00,1.97697,1.97745,1.97697,1.97745,3384349.0
2008-01-07 08:49:00,1.97747,1.97749,1.97738,1.97749,5253250.0
2008-01-07 08:50:00,1.9776,1.97817,1.9776,1.97817,3329533.0
2008-01-07 08:51:00,1.97844,1.97893,1.97844,1.97886,6346294.0
2008-01-07 08:52:00,1.97893,1.97893,1.97857,1.97857,6916475.0
2008-01-07 08:53:00,1.97855,1.97873,1.97846,1.97846,12480932.0
2008-01-07 08:54:00,1.9784,1.9784,1.97813,1.97813,15476764.0
2008-01-07 08:55:00,1.978,1.978,1.9774,1.9774,5864680.0
2008-01-07 08:56:00,1.97754,1.97763,1.97754,1.97755,6853354.0
2008-01-07 08:57:00,1.9775,1.9775,1.97729,1.97729,2709888.0
2008-01-07 08:58:00,1.97714,1.97717,1.97685,1.97685,1821104.0
2008-01-07 08:59:00,1.97678,1.97678,1.97637,1.97637,6069314.0
2008-01-07 09:00:00,1.97624,1.97624,1.97564,1.97564,3706691.0
2008-01-07 09:01:00,1.97555,1.97557,1.9754,1.9754,2227821.0
2008-01-07 09:02:00,1.97545,1.97546,1.97529,1.97543,1845754.0
2008-01-07 09:03:00,1.97552,1.97552,1.97507,1.9751,18940493.0
2008-01-07 09:04:00,1.97517,1.97519,1.9751,1.9751,1090037.0
2008-01-07 09:05:00,1.9752,1.9752,1.97491,1.97491,19705984.0
2008-01-07 09:06:00,1.97458,1.97458,1.97406,1.97406,9864284.0
2008-01-07 09:07:00,1.97392,1.97393,1.97379,1.97379,22981780.0
2008-01-07 09:08:00,1.97391,1.97417,1.97391,1.97394,15413848.0
2008-01-07 09:09:00,1.97397,1.97437,1.97397,1.97437,2294413.0
2008-01-07 09:10:00,1.97445,1.97476,1.97445,1.97472,27938708.0
2008-01-07 09:11:00,1.97489,1.97498,1.97471,1.97471,15322667.0
2008-01-07 09:12:00,1.97471,1.97504,1.97446,1.97504,38899714.0
2008-01-07 09:13:00,1.97529,1.97558,1.97529,1.97553,2784011.0
2008-01-07 09:14:00,1.97541,1.97575,1.97541,1.97575,1277908.0
2008-01-07 09:15:00,1.97575,1.97575,1.97553,1.97555,3433911.0
2008-01-07 09:16:00,1.97578,1.97597,1.97558,1.97597,6430372.0
2008-01-07 09:17:00,1.97618,1.97661,1.97607,1.97661,5274987.0
2008-01-07 09:18:00,1.97677,1.9772,1.97677,1.9772,4294780.0
2008-01-07 09:19:00,1.97728,1.97732,1.97702,1.97702,15695721.0
2008-01-07 09:20:00,1.97723,1.97725,1.97694,1.97694,2637037.0
2008-01-07 09:21:00,1.97703,1.97712,1.97694,1.97712,3176444.0
2008-01-07 09:22:00,1.97723,1.97742,1.97707,1.97707,3703116.0
2008-01-07 09:23:00,1.97707,1.9772,1.97707,1.9772,5627784.0
2008-01-07 09:24:00,1.97718,1.97731,1.97714,1.97731,18819940.0
2008-01-07 09:25:00,1.97745,1.97781,1.97745,1.97778,3031260.0
2008-01-07 09:26:00,1.97782,1.97824,1.97782,1.97824,8355792.0
2008-01-07 09:27:00,1.97825,1.97856,1.97823,1.97823,5205080.0
2008-01-07 09:28:00,1.97807,1.97807,1.97776,1.97776,60251155.0
2008-01-07 09:29:00,1.97777,1.97786,1.97763,1.97777,4386382.0
2008-01-07 09:30:00,1.97763,1.9778,1.97752,1.97777,2319117.0
2008-01-07 09:31:00,1.9778,1.97803,1.9777,1.97803,6840115.0
2008-01-07 09:32:00,1.97809,1.97838,1.97809,1.97838,4870326.0
2008-01-07 09:33:00,1.97831,1.97875,1.97831,1.97862,8158697.0
2008-01-07 09:34:00,1.97855,1.97855,1.97817,1.97817,3854982.0
2008-01-07 09:35:00,1.97816,1.97835,1.97813,1.97821,6626344.0
2008-01-07 09:36:00,1.97802,1.97802,1.97776,1.97794,20293119.0
2008-01-07 09:37:00,1.97794,1.97794,1.97757,1.97757,22763839.0
2008-01-07 09:38:00,1.97732,1.97737,1.97724,1.97737,1864086.0
2008-01-07 09:39:00,1.9774,1.97745,1.97733,1.97733,6560523.0
2008-01-07 09:40:00,1.97747,1.97759,1.97745,1.97746,593491.0
2008-01-07 09:41:00,1.97745,1.97762,1.97745,1.97762,3884529.0
2008-01-07 09:42:00,1.97764,1.97769,1.97727,1.97727,13320228.0
2008-01-07 09:43:00,1.97724,1.97736,1.97723,1.97735,5752465.0
2008-01-07 09:44:00,1.97709,1.97715,1.97697,1.97697,13591811.0
2008-01-07 09:45:00,1.97689,1.97689,1.97598,1.97598,6822581.0
2008-01-07 09:46:00,1.976,1.97611,1.97598,1.97598,2123342.0
2008-01-07 09:47:00,1.97573,1.97573,1.97496,1.97496,2093592.0
2008-01-07 09:48:00,1.97495,1.975,1.97493,1.97493,545394.0
2008-01-07 09:49:00,1.97499,1.97505,1.97475,1.97505,4090123.0
2008-01-07 09:50:00,1.97507,1.97533,1.97488,1.97533,20609382.0
2008-01-07 09:51:00,1.9754,1.97553,1.97538,1.97552,8616165.0
2008-01-07 09:52:00,1.97535,1.97543,1.9752,1.97535,2106952.0
2008-01-07 09:53:00,1.97517,1.97517,1.97477,1.97496,9191084.0
2008-01-07 09:54:00,1.97498,1.97507,1.97455,1.97507,6259356.0
2008-01-07 09:55:00,1.97526,1.97577,1.97526,1.97577,2966616.0
2008-01-07 09:56:00,1.97582,1.97622,1.97582,1.97622,7446826.0
2008-01-07 09:57:00,1.97626,1.97656,1.97626,1.97656,5175004.0
2008-01-07 09:58:00,1.97664,1.97687,1.97659,1.97687,1357916.0
2008-01-07 09:59:00,1.97691,1.97713,1.97691,1.97713,1433628.0
2008-01-07 10:00:00,1.9772,1.97754,1.9772,1.97751,4275661.0
2008-01-07 10:01:00,1.97757,1.97789,1.97757,1.97789,7756686.0
2008-01-07 10:02:00,1.97794,1.97817,1.97794,1.97816,3763200.0
2008-01-07 10:03:00,1.97827,1.97848,1.97827,1.97844,997053.0
2008-01-07 10:04:00,1.97857,1.9789,1.97857,1.9789,4764049.0
2008-01-07 10:05:00,1.97885,1.97922,1.97885,1.97922,14325192.0
2008-01-07 10:06:00,1.97924,1.97967,1.9789,1.97967,666843.0
2008-01-07 10:07:00,1.97955,1.97955,1.9793,1.97942,13284101.0
2008-01-07 10:08:00,1.97937,1.97985,1.97937,1.97985,3651026.0
2008-01-07 10:09:00,1.9799,1.9799,1.97933,1.97933,2509353.0
2008-01-07 10:10:00,1.97938,1.97961,1.97938,1.97951,3258634.0
2008-01-07 10:11:00,1.97946,1.9795,1.97904,1.97904,20122192.0
2008-01-07 10:12:00,1.97877,1.97891,1.97874,1.9789,3944008.0
2008-01-07 10:13:00,1.97878,1.97878,1.9781,1.9781,2611605.0
2008-01-07 10:14:00,1.97796,1.97875,1.97796,1.97875,2541205.0
2008-01-07 10:15:00,1.97895,1.97998,1.97895,1.97998,4904566.0
2008-01-07 10:16:00,1.97999,1.9801,1.97927,1.97927,13761987.0
2008-01-07 10:17:00,1.97921,1.97921,1.97896,1.97908,1995985.0
2008-01-07 10:18:00,1.9791,1.97926,1.9791,1.97916,8375468.0
2008-01-07 10:19:00,1.97939,1.97948,1.97928,1.97945,7792629.0
2008-01-07 10:20:00,1.97968,1.98037,1.97968,1.9802,4041052.0
2008-01-07 10:21:00,1.98035,1.98051,1.9803,1.98051,5425377.0
2008-01-07 10:22:00,1.98052,1.98052,1.97972,1.98001,10045617.0
2008-01-07 10:23:00,1.98011,1.98072,1.98011,1.98072,9377952.0
2008-01-07 10:24:00,1.98067,1.9808,1.98014,1.98062,1447044.0
2008-01-07 10:25:00,1.98036,1.98036,1.97971,1.97971,12806303.0
2008-01-07 10:26:00,1.97948,1.97948,1.97899,1.97899,7713525.0
2008-01-07 10:27:00,1.97901,1.97901,1.97874,1.97874,1971966.0
2008-01-07 10:28:00,1.97868,1.97873,1.97846,1.97873,6348166.0
2008-01-07 10:29:00,1.97894,1.97921,1.97894,1.97918,24073600.0
2008-01-07 10:30:00,1.97909,1.97928,1.97893,1.97928,1261662.0
2008-01-07 10:31:00,1.97952,1.97987,1.97952,1.97987,14672910.0
2008-01-07 10:32:00,1.97991,1.97996,1.97965,1.97966,2090479.0
2008-01-07 10:33:00,1.97982,1.98091,1.97982,1.98091,2753812.0
2008-01-07 10:34:00,1.98092,1.98123,1.98092,1.98123,15279118.0
2008-01-07 10:35:00,1.98121,1.98145,1.98121,1.98145,9785065.0
2008-01-07 10:36:00,1.98153,1.98179,1.98147,1.98178,17045566.0
2008-01-07 10:37:00,1.98179,1.98218,1.98179,1.98218,8097304.0
2008-01-07 10:38:00,1.98223,1.98251,1.98223,1.98251,5629922.0
2008-01-07 10:39:00,1.98257,1.98291,1.98243,1.98272,1601625.0
2008-01-07 10:40:00,1.98251,1.98251,1.98158,1.98158,1985611.0
2008-01-07 10:41:00,1.98154,1.98154,1.98133,1.98133,4834189.0
2008-01-07 10:42:00,1.98116,1.98116,1.98074,1.98074,14614185.0
2008-01-07 10:43:00,1.98079,1.98079,1.98063,1.98077,1520747.0
2008-01-07 10:44:00,1.98088,1.98103,1.98086,1.98093,2619393.0
2008-01-07 10:45:00,1.98108,1.98203,1.98108,1.98203,5283450.0
2008-01-07 10:46:00,1.982,1.98264,1.982,1.98264,10235637.0
2008-01-07 10:47:00,1.98279,1.98279,1.98251,1.98274,22806113.0
2008-01-07 10:48:00,1.98262,1.98283,1.98246,1.98283,16696238.0
2008-01-07 10:49:00,1.98299,1.98318,1.98299,1.98318,1286377.0
2008-01-07 10:50:00,1.98341,1.98369,1.98341,1.98344,2795773.0
2008-01-07 10:51:00,1.98349,1.98362,1.98323,1.98362,3856865.0
2008-01-07 10:52:00,1.98388,1.98418,1.98383,1.98418,6098888.0
2008-01-07 10:53:00,1.98409,1.98452,1.98409,1.98452,1358445.0
2008-01-07 10:54:00,1.98459,1.98497,1.98459,1.98497,33527534.0
2008-01-07 10:55:00,1.98494,1.98533,1.98494,1.98533,20158480.0
2008-01-07 10:56:00,1.98563,1.98568,1.98541,1.98568,14472274.0
2008-01-07 10:57:00,1.98552,1.98552,1.98499,1.98499,974919.0
2008-01-07 10:58:00,1.98486,1.98486,1.98444,1.98444,2725366.0
2008-01-07 10:59:00,1.98443,1.98474,1.98418,1.98474,9392188.0
2008-01-07 11:00:00,1.9848,1.98497,1.9848,1.98497,6704687.0
2008-01-07 11:01:00,1.98507,1.98559,1.98392,1.98559,1479706.0
2008-01-07 11:02:00,1.98562,1.98582,1.98562,1.98581,3639354.0
2008-01-07 11:03:00,1.98565,1.98565,1.98527,1.98527,10141011.0
2008-01-07 11:04:00,1.98531,1.98539,1.98514,1.98539,5479301.0
2008-01-07 11:05:00,1.98527,1.98538,1.98513,1.98513,4117487.0
2008-01-07 11:06:00,1.98523,1.9855,1.9852,1.9852,11926083.0
2008-01-07 11:07:00,1.98513,1.98513,1.98443,1.98445,14422501.0
2008-01-07 11:08:00,1.98447,1.98447,1.98387,1.98421,7349874.0
2008-01-07 11:09:00,1.98416,1.98416,1.98366,1.98366,1862390.0
2008-01-07 11:10:00,1.98363,1.98372,1.98347,1.98347,3701707.0
2008-01-07 11:11:00,1.98347,1.98347,1.98315,1.98318,2129156.0
2008-01-07 11:12:00,1.98318,1.98318,1.98268,1.98279,6364913.0
2008-01-07 11:13:00,1.98273,1.98273,1.9825,1.98251,1588887.0
2008-01-07 11:14:00,1.98248,1.98248,1.98217,1.9822,2155887.0
2008-01-07 11:15:00,1.98216,1.98216,1.9818,1.9818,2506570.0
2008-01-07 11:16:00,1.98176,1.98188,1.98137,1.98142,17207031.0
2008-01-07 11:17:00,1.98153,1.98153,1.98117,1.9812,14857194.0
2008-01-07 11:18:00,1.98113,1.98113,1.98091,1.98091,1448726.0
2008-01-07 11:19:00,1.98079,1.98082,1.98053,1.98053,5704307.0
2008-01-07 11:20:00,1.98054,1.98054,1.98006,1.98016,3452325.0
2008-01-07 11:21:00,1.98001,1.98018,1.97995,1.98018,18564990.0
2008-01-07 11:22:00,1.98001,1.98001,1.97968,1.97968,13074264.0
2008-01-07 11:23:00,1.97954,1.97984,1.97923,1.97984,2092812.0
2008-01-07 11:24:00,1.97996,1.9803,1.97995,1.9803,23303917.0
2008-01-07 11:25:00,1.98028,1.98028,1.97994,1.97994,5157575.0
2008-01-07 11:26:00,1.98016,1.98075,1.98016,1.98075,20027017.0
2008-01-07 11:27:00,1.98081,1.98103,1.9808,1.9808,18407507.0
2008-01-07 11:28:00,1.98079,1.98084,1.9803,1.9803,5147803.0
2008-01-07 11:29:00,1.98006,1.98007,1.97964,1.97964,2136183.0
2008-01-07 11:30:00,1.9797,1.97977,1.9797,1.97976,5428448.0
2008-01-07 11:31:00,1.9799,1.98017,1.9799,1.98005,23612552.0
2008-01-07 11:32:00,1.97994,1.98042,1.97994,1.98042,874825.0
2008-01-07 11:33:00,1.98056,1.98075,1.98056,1.9807,17880612.0
2008-01-07 11:34:00,1.98094,1.98104,1.98082,1.98102,9813477.0
2008-01-07 11:35:00,1.98111,1.98126,1.981,1.98101,4225537.0
2008-01-07 11:36:00,1.98094,1.98094,1.98077,1.98077,4195644.0
2008-01-07 11:37:00,1.98071,1.98071,1.98042,1.98042,851174.0
2008-01-07 11:38:00,1.98049,1.98068,1.98049,1.98068,913459.0
2008-01-07 11:39:00,1.98073,1.98078,1.9804,1.9804,2740447.0
2008-01-07 11:40:00,1.98005,1.98012,1.97958,1.97958,18037555.0
2008-01-07 11:41:00,1.97947,1.97985,1.97945,1.97985,3650329.0
2008-01-07 11:42:00,1.97984,1.97986,1.97973,1.97986,6014313.0
2008-01-07 11:43:00,1.97979,1.97989,1.97973,1.97989,5213413.0
2008-01-07 11:44:00,1.97999,1.98015,1.97992,1.98005,2521875.0
2008-01-07 11:45:00,1.98004,1.98004,1.97975,1.97975,163209.0
2008-01-07 11:46:00,1.97967,1.97972,1.97945,1.97945,2503402.0
2008-01-07 11:47:00,1.9794,1.97951,1.9792,1.9792,6372858.0
2008-01-07 11:48:00,1.9797,1.98011,1.9796,1.98011,6672164.0
2008-01-07 11:49:00,1.98022,1.98034,1.98021,1.98022,10685255.0
2008-01-07 11:50:00,1.97994,1.98,1.97968,1.98,20020173.0
2008-01-07 11:51:00,1.98003,1.98003,1.9798,1.97991,10579926.0
2008-01-07 11:52:00,1.98,1.98027,1.98,1.98027,30588373.0
2008-01-07 11:53:00,1.98018,1.9803,1.9799,1.9799,19638571.0
2008-01-07 11:54:00,1.97997,1.98053,1.97997,1.98053,13871744.0
2008-01-07 11:55:00,1.98069,1.98129,1.98069,1.98129,4645135.0
2008-01-07 11:56:00,1.98164,1.98224,1.98163,1.98214,2253655.0
2008-01-07 11:57:00,1.98257,1.98315,1.98257,1.98302,3498915.0
2008-01-07 11:58:00,1.98289,1.98289,1.98271,1.98278,8075528.0
2008-01-07 11:59:00,1.98272,1.98293,1.98268,1.98268,24192949.0
2008-01-07 12:00:00,1.98281,1.98286,1.98278,1.98285,6035660.0
2008-01-07 12:01:00,1.98272,1.98272,1.98183,1.98183,27435162.0
2008-01-07 12:02:00,1.9817,1.9817,1.98087,1.98087,67260928.0
2008-01-07 12:03:00,1.9808,1.9808,1.98004,1.98004,1679909.0
2008-01-07 12:04:00,1.97998,1.97998,1.97888,1.97896,7065372.0
2008-01-07 12:05:00,1.97903,1.97903,1.9787,1.979,2556128.0
2008-01-07 12:06:00,1.97903,1.97903,1.97871,1.97871,3689595.0
2008-01-07 12:07:00,1.97871,1.97881,1.97858,1.97864,6639825.0
2008-01-07 12:08:00,1.97859,1.9787,1.97848,1.9787,8754892.0
2008-01-07 12:09:00,1.9787,1.9787,1.9785,1.97852,5441194.0
2008-01-07 12:10:00,1.97849,1.97849,1.97836,1.97842,3886101.0
2008-01-07 12:11:00,1.97854,1.97879,1.97849,1.97877,40134798.0
2008-01-07 12:12:00,1.97892,1.97925,1.97892,1.97923,27530112.0
2008-01-07 12:13:00,1.97924,1.97971,1.97924,1.97971,13005621.0
2008-01-07 12:14:00,1.97968,1.97998,1.97952,1.97952,5307778.0
2008-01-07 12:15:00,1.97931,1.97935,1.97903,1.97903,11546063.0
2008-01-07 12:16:00,1.97885,1.97885,1.9786,1.97867,2264512.0
2008-01-07 12:17:00,1.97876,1.9788,1.97836,1.9788,852367.0
2008-01-07 12:18:00,1.97872,1.97872,1.97839,1.97841,12397017.0
2008-01-07 12:19:00,1.97845,1.97869,1.97828,1.97863,9099638.0
2008-01-07 12:20:00,1.97881,1.97923,1.97881,1.97904,2935086.0
2008-01-07 12:21:00,1.9794,1.97993,1.9794,1.97993,13372805.0
2008-01-07 12:22:00,1.98005,1.98041,1.97996,1.98029,7010365.0
2008-01-07 12:23:00,1.98051,1.98083,1.98048,1.98083,19532416.0
2008-01-07 12:24:00,1.98088,1.98109,1.98081,1.98109,1711939.0
2008-01-07 12:25:00,1.98114,1.98139,1.98113,1.98113,8785541.0
2008-01-07 12:26:00,1.98103,1.98103,1.98035,1.98067,1443886.0
2008-01-07 12:27:00,1.98056,1.98056,1.97977,1.97977,3211598.0
2008-01-07 12:28:00,1.97986,1.98011,1.97986,1.98011,8630455.0
2008-01-07 12:29:00,1.98012,1.98017,1.98,1.98013,28674197.0
2008-01-07 12:30:00,1.9802,1.98042,1.98003,1.98003,12610684.0
2008-01-07 12:31:00,1.98024,1.98026,1.97987,1.97993,11908755.0
2008-01-07 12:32:00,1.97963,1.97963,1.97929,1.97963,12030913.0
2008-01-07 12:33:00,1.97979,1.98043,1.97979,1.98043,1838941.0
2008-01-07 12:34:00,1.98053,1.98082,1.98049,1.98081,8249710.0
2008-01-07 12:35:00,1.9809,1.98116,1.9809,1.98113,4096556.0
2008-01-07 12:36:00,1.98101,1.98119,1.98101,1.98111,26638202.0
2008-01-07 12:37:00,1.98114,1.98176,1.98114,1.98176,19495793.0
2008-01-07 12:38:00,1.98187,1.98193,1.98177,1.98183,6114200.0
2008-01-07 12:39:00,1.98177,1.98177,1.9815,1.98159,20465022.0
2008-01-07 12:40:00,1.98188,1.98188,1.9813,1.9813,16437442.0
2008-01-07 12:41:00,1.98146,1.98151,1.98124,1.98124,2038618.0
2008-01-07 12:42:00,1.98122,1.98122,1.98096,1.98096,9323945.0
2008-01-07 12:43:00,1.98109,1.98109,1.98088,1.98088,296708788.0
2008-01-07 12:44:00,1.98079,1.98079,1.98046,1.98046,3868791.0
2008-01-07 12:45:00,1.98029,1.98035,1.98014,1.98035,9988908.0
2008-01-07 12:46:00,1.98046,1.98068,1.98046,1.98058,4455570.0
2008-01-07 12:47:00,1.98043,1.98053,1.9804,1.98052,5530657.0
2008-01-07 12:48:00,1.98049,1.98049,1.98014,1.98037,910148.0
2008-01-07 12:49:00,1.98033,1.98033,1.97949,1.97949,8438203.0
2008-01-07 12:50:00,1.97953,1.9797,1.97949,1.9797,4000470.0
2008-01-07 12:51:00,1.97977,1.97999,1.97975,1.97975,12223102.0
2008-01-07 12:52:00,1.97967,1.97967,1.97801,1.97953,1266951.0
2008-01-07 12:53:00,1.97969,1.97969,1.97941,1.97941,2711219.0
2008-01-07 12:54:00,1.97935,1.97935,1.97876,1.97876,12264235.0
2008-01-07 12:55:00,1.97876,1.97876,1.97845,1.97845,2112076.0
2008-01-07 12:56:00,1.97837,1.97837,1.97782,1.97782,2128852.0
2008-01-07 12:57:00,1.97783,1.97785,1.97762,1.97763,1453970.0
2008-01-07 12:58:00,1.97755,1.97755,1.97743,1.97744,1444341.0
2008-01-07 12:59:00,1.97738,1.97744,1.97715,1.97744,8882717.0
2008-01-07 13:00:00,1.97743,1.97743,1.97716,1.97716,489855.0
2008-01-07 13:01:00,1.97697,1.97697,1.97664,1.97664,13887620.0
2008-01-07 13:02:00,1.97653,1.97653,1.97616,1.97616,3734508.0
2008-01-07 13:03:00,1.97596,1.97603,1.97578,1.97578,2302182.0
2008-01-07 13:04:00,1.97595,1.97662,1.97595,1.97662,5762360.0
2008-01-07 13:05:00,1.97652,1.97652,1.97619,1.97621,1718092.0
2008-01-07 13:06:00,1.97617,1.97618,1.97613,1.97613,1443814.0
2008-01-07 13:07:00,1.97612,1.97619,1.97592,1.97602,9693454.0
2008-01-07 13:08:00,1.97593,1.97665,1.97593,1.97652,4507775.0
2008-01-07 13:09:00,1.97643,1.97643,1.97553,1.97553,6430160.0
2008-01-07 13:10:00,1.97535,1.97535,1.97499,1.97533,1628571.0
2008-01-07 13:11:00,1.97525,1.97571,1.97525,1.97571,28678943.0
2008-01-07 13:12:00,1.97577,1.97611,1.97566,1.97603,32019477.0
2008-01-07 13:13:00,1.97618,1.97641,1.97618,1.9763,4083733.0
2008-01-07 13:14:00,1.97649,1.97675,1.97649,1.97661,4056003.0
2008-01-07 13:15:00,1.9768,1.97718,1.9768,1.97694,35993461.0
2008-01-07 13:16:00,1.97683,1.97732,1.97683,1.97732,7181474.0
2008-01-07 13:17:00,1.97733,1.97733,1.97686,1.97686,6238790.0
2008-01-07 13:18:00,1.97664,1.97678,1.9764,1.97678,783196.0
2008-01-07 13:19:00,1.97696,1.97758,1.9768,1.97758,41008462.0
2008-01-07 13:20:00,1.97764,1.9781,1.97764,1.9781,2118476.0
2008-01-07 13:21:00,1.97804,1.97804,1.9769,1.9769,2201463.0
2008-01-07 13:22:00,1.97682,1.97682,1.97572,1.97589,32602703.0
2008-01-07 13:23:00,1.97588,1.97662,1.97588,1.97662,11257224.0
2008-01-07 13:24:00,1.97663,1.97691,1.97663,1.9769,2597373.0
2008-01-07 13:25:00,1.97693,1.97727,1.97693,1.97727,34915797.0
2008-01-07 13:26:00,1.97717,1.97768,1.97717,1.97768,14540634.0
2008-01-07 13:27:00,1.97772,1.97772,1.97739,1.97752,7493484.0
2008-01-07 13:28:00,1.97768,1.978,1.97768,1.97797,15470206.0
2008-01-07 13:29:00,1.97798,1.97842,1.97798,1.97842,610012.0
2008-01-07 13:30:00,1.97869,1.97913,1.97869,1.97902,3053136.0
2008-01-07 13:31:00,1.97918,1.97918,1.97887,1.97887,12366125.0
2008-01-07 13:32:00,1.97862,1.97862,1.9779,1.9779,3679172.0
2008-01-07 13:33:00,1.97765,1.97765,1.97737,1.97757,580420.0
2008-01-07 13:34:00,1.97771,1.97803,1.97763,1.97763,6764977.0
2008-01-07 13:35:00,1.97732,1.97738,1.97708,1.97708,9976767.0
2008-01-07 13:36:00,1.97707,1.97707,1.97694,1.97696,5764087.0
2008-01-07 13:37:00,1.97708,1.9776,1.97708,1.9776,53280730.0
2008-01-07 13:38:00,1.97768,1.97782,1.97733,1.97782,9934706.0
2008-01-07 13:39:00,1.97799,1.97803,1.97781,1.97798,2108731.0
2008-01-07 13:40:00,1.97798,1.97798,1.9776,1.97761,9441617.0
2008-01-07 13:41:00,1.97756,1.97756,1.97677,1.97677,3980878.0
2008-01-07 13:42:00,1.97686,1.97686,1.97663,1.97663,4166334.0
2008-01-07 13:43:00,1.97647,1.97651,1.97586,1.97586,20275088.0
2008-01-07 13:44:00,1.97572,1.97572,1.97525,1.97546,439269.0
2008-01-07 13:45:00,1.97565,1.97607,1.97565,1.97607,2181691.0
2008-01-07 13:46:00,1.97593,1.97611,1.97593,1.97607,1728625.0
2008-01-07 13:47:00,1.9761,1.9763,1.97602,1.9763,10031965.0
2008-01-07 13:48:00,1.97637,1.97642,1.97632,1.9764,19618388.0
2008-01-07 13:49:00,1.97635,1.97659,1.97635,1.97654,2322690.0
2008-01-07 13:50:00,1.97652,1.97655,1.97646,1.97653,2810939.0
2008-01-07 13:51:00,1.97629,1.97629,1.97583,1.97583,2809135.0
2008-01-07 13:52:00,1.97582,1.97582,1.9756,1.97569,976621.0
2008-01-07 13:53:00,1.97574,1.97595,1.97574,1.97593,2053576.0
2008-01-07 13:54:00,1.97597,1.97647,1.97582,1.97647,22622083.0
2008-01-07 13:55:00,1.97644,1.9768,1.97644,1.97671,1655706.0
2008-01-07 13:56:00,1.97651,1.97651,1.97616,1.97616,14142330.0
2008-01-07 13:57:00,1.97605,1.97605,1.97577,1.97577,8468018.0
2008-01-07 13:58:00,1.97569,1.97569,1.97545,1.97551,2947813.0
2008-01-07 13:59:00,1.97545,1.97561,1.97539,1.97561,6678999.0
2008-01-07 14:00:00,1.97565,1.97571,1.97551,1.97569,3865123.0
2008-01-07 14:01:00,1.97546,1.97554,1.97515,1.97515,4960978.0
2008-01-07 14:02:00,1.97526,1.97526,1.975,1.975,766781.0
2008-01-07 14:03:00,1.97491,1.97491,1.97424,1.97455,3140756.0
2008-01-07 14:04:00,1.97435,1.97435,1.97342,1.97342,6614655.0
2008-01-07 14:05:00,1.97315,1.9732,1.97244,1.97244,1107713.0
2008-01-07 14:06:00,1.97238,1.97272,1.97232,1.97256,9086479.0
2008-01-07 14:07:00,1.9724,1.9724,1.97222,1.97222,11136898.0
2008-01-07 14:08:00,1.97217,1.9724,1.97217,1.9724,3636115.0
2008-01-07 14:09:00,1.97265,1.97293,1.97265,1.97283,6630744.0
2008-01-07 14:10:00,1.97307,1.9732,1.97307,1.9732,2613950.0
2008-01-07 14:11:00,1.97306,1.97324,1.97306,1.97324,2126295.0
2008-01-07 14:12:00,1.9734,1.97355,1.97332,1.97332,2138426.0
2008-01-07 14:13:00,1.97365,1.97405,1.97348,1.97405,7960198.0
2008-01-07 14:14:00,1.97404,1.97404,1.97383,1.9739,19913987.0
2008-01-07 14:15:00,1.97381,1.97381,1.97357,1.97357,24236677.0
2008-01-07 14:16:00,1.97339,1.9736,1.97338,1.97338,29183065.0
2008-01-07 14:17:00,1.97349,1.9736,1.97339,1.9736,10989104.0
2008-01-07 14:18:00,1.97349,1.97349,1.9732,1.97327,1358453.0
2008-01-07 14:19:00,1.97314,1.97315,1.97295,1.973,2730232.0
2008-01-07 14:20:00,1.97302,1.97323,1.97302,1.97323,26122562.0
2008-01-07 14:21:00,1.97326,1.97354,1.97326,1.97346,16514567.0
2008-01-07 14:22:00,1.97345,1.97381,1.97345,1.97381,13244689.0
2008-01-07 14:23:00,1.97355,1.97416,1.97355,1.97416,3868945.0
2008-01-07 14:24:00,1.97413,1.97413,1.97391,1.97398,3404639.0
2008-01-07 14:25:00,1.97415,1.97448,1.97415,1.97448,19861126.0
2008-01-07 14:26:00,1.97469,1.97561,1.97469,1.97561,1492153.0
2008-01-07 14:27:00,1.97567,1.97567,1.97555,1.97566,3222828.0
2008-01-07 14:28:00,1.97545,1.97545,1.97491,1.97491,4097629.0
2008-01-07 14:29:00,1.97477,1.97477,1.97455,1.97471,4637966.0
2008-01-07 14:30:00,1.9748,1.97523,1.9748,1.97522,7922669.0
2008-01-07 14:31:00,1.97522,1.97524,1.97482,1.97524,5091396.0
2008-01-07 14:32:00,1.97515,1.97533,1.97492,1.97492,4236132.0
2008-01-07 14:33:00,1.97477,1.97494,1.97475,1.97487,1208189.0
2008-01-07 14:34:00,1.97487,1.97496,1.97473,1.97473,11567449.0
2008-01-07 14:35:00,1.9748,1.9748,1.97328,1.9746,2643570.0
2008-01-07 14:36:00,1.97466,1.97473,1.97452,1.97473,9499700.0
2008-01-07 14:37:00,1.97462,1.97463,1.97436,1.97436,4173601.0
2008-01-07 14:38:00,1.97435,1.97436,1.9738,1.9738,1336939.0
2008-01-07 14:39:00,1.97375,1.97375,1.97319,1.97319,812509.0
2008-01-07 14:40:00,1.97305,1.97305,1.97242,1.97242,1907519.0
2008-01-07 14:41:00,1.97247,1.97247,1.97142,1.97142,9850759.0
2008-01-07 14:42:00,1.97148,1.97148,1.97092,1.97092,9871425.0
2008-01-07 14:43:00,1.97069,1.97069,1.96993,1.96993,1059096.0
2008-01-07 14:44:00,1.96981,1.96981,1.96927,1.96927,3925007.0
2008-01-07 14:45:00,1.96921,1.96921,1.96874,1.96886,40498619.0
2008-01-07 14:46:00,1.96878,1.96878,1.96823,1.96829,2077762.0
2008-01-07 14:47:00,1.96839,1.96868,1.96834,1.96844,5776984.0
2008-01-07 14:48:00,1.96823,1.96857,1.96823,1.96857,2365137.0
2008-01-07 14:49:00,1.96855,1.96864,1.9684,1.9684,4286094.0
2008-01-07 14:50:00,1.96839,1.9684,1.96828,1.96838,1916710.0
2008-01-07 14:51:00,1.96835,1.9689,1.96835,1.96882,1750880.0
2008-01-07 14:52:00,1.96898,1.96941,1.96898,1.96911,3521318.0
2008-01-07 14:53:00,1.96909,1.96917,1.96893,1.96917,2322321.0
2008-01-07 14:54:00,1.96934,1.96974,1.96934,1.96974,1984614.0
2008-01-07 14:55:00,1.97004,1.97073,1.97004,1.97073,4315499.0
2008-01-07 14:56:00,1.97078,1.97094,1.96982,1.96982,23751571.0
2008-01-07 14:57:00,1.96984,1.97006,1.96948,1.96992,3730067.0
2008-01-07 14:58:00,1.96995,1.97031,1.96995,1.97031,8712593.0
2008-01-07 14:59:00,1.97035,1.97047,1.97029,1.97039,2898078.0
2008-01-07 15:00:00,1.9703,1.97059,1.9703,1.97059,3155118.0
2008-01-07 15:01:00,1.97056,1.97062,1.97034,1.97034,22368531.0
2008-01-07 15:02:00,1.97028,1.97028,1.96995,1.96995,1616872.0
2008-01-07 15:03:00,1.97005,1.97005,1.96983,1.96983,2027877.0
2008-01-07 15:04:00,1.96979,1.96979,1.9694,1.9694,4943105.0
2008-01-07 15:05:00,1.96946,1.96953,1.96919,1.96953,9247552.0
2008-01-07 15:06:00,1.96955,1.96955,1.96921,1.96921,3553044.0
2008-01-07 15:07:00,1.96941,1.96958,1.96941,1.96954,4629408.0
2008-01-07 15:08:00,1.96958,1.96987,1.96958,1.96987,520600.0
2008-01-07 15:09:00,1.96994,1.97025,1.96989,1.97025,38574331.0
2008-01-07 15:10:00,1.97038,1.97062,1.97038,1.97062,2485798.0
2008-01-07 15:11:00,1.9706,1.9706,1.97032,1.9705,11641600.0
2008-01-07 15:12:00,1.97053,1.97101,1.97053,1.97101,1841995.0
2008-01-07 15:13:00,1.9712,1.97144,1.97084,1.97084,8062725.0
2008-01-07 15:14:00,1.97083,1.97097,1.97077,1.97077,51465731.0
2008-01-07 15:15:00,1.97071,1.97092,1.97067,1.97092,3177597.0
2008-01-07 15:16:00,1.971,1.97119,1.9709,1.97119,21130647.0
2008-01-07 15:17:00,1.97119,1.97119,1.97091,1.97094,2011577.0
2008-01-07 15:18:00,1.97115,1.97117,1.9711,1.97117,2006976.0
2008-01-07 15:19:00,1.97109,1.97138,1.97108,1.97109,7362532.0
2008-01-07 15:20:00,1.97147,1.97205,1.97147,1.97205,6450656.0
2008-01-07 15:21:00,1.97209,1.97261,1.97207,1.97261,8853680.0
2008-01-07 15:22:00,1.97279,1.97332,1.97246,1.97246,2751120.0
2008-01-07 15:23:00,1.97248,1.97252,1.97237,1.97251,3347059.0
2008-01-07 15:24:00,1.97249,1.97263,1.97228,1.97228,1145970.0
2008-01-07 15:25:00,1.97209,1.97215,1.97153,1.97153,4869331.0
2008-01-07 15:26:00,1.97134,1.97134,1.97097,1.97133,7512636.0
2008-01-07 15:27:00,1.97143,1.97165,1.97143,1.97165,26132133.0
2008-01-07 15:28:00,1.97167,1.97206,1.97167,1.97206,6627193.0
2008-01-07 15:29:00,1.97208,1.97226,1.97189,1.97189,2455942.0
2008-01-07 15:30:00,1.97168,1.97177,1.97143,1.97177,3850607.0
2008-01-07 15:31:00,1.97179,1.97179,1.97139,1.97139,12736702.0
2008-01-07 15:32:00,1.97099,1.97131,1.97099,1.97109,1792582.0
2008-01-07 15:33:00,1.97099,1.97106,1.97085,1.97093,17631913.0
2008-01-07 15:34:00,1.97064,1.97116,1.97064,1.97083,4986390.0
2008-01-07 15:35:00,1.97083,1.97127,1.97083,1.97127,22988529.0
2008-01-07 15:36:00,1.97142,1.97142,1.97122,1.97141,3814701.0
2008-01-07 15:37:00,1.97136,1.97152,1.97127,1.97127,3798068.0
2008-01-07 15:38:00,1.97108,1.97108,1.9704,1.97048,5904706.0
2008-01-07 15:39:00,1.97047,1.9705,1.97034,1.9705,6884497.0
2008-01-07 15:40:00,1.97052,1.97052,1.97024,1.97031,1009735.0
2008-01-07 15:41:00,1.97033,1.97037,1.97029,1.97031,916069.0
2008-01-07 15:42:00,1.97027,1.97043,1.97004,1.97038,5734995.0
2008-01-07 15:43:00,1.97045,1.97046,1.96974,1.96974,3962467.0
2008-01-07 15:44:00,1.96957,1.96957,1.96907,1.96907,18246611.0
2008-01-07 15:45:00,1.96917,1.96941,1.96915,1.96918,553668.0
2008-01-07 15:46:00,1.96916,1.96916,1.96853,1.96853,7694344.0
2008-01-07 15:47:00,1.96865,1.96872,1.96854,1.96869,6174927.0
2008-01-07 15:48:00,1.96867,1.96869,1.96854,1.96854,2519987.0
2008-01-07 15:49:00,1.96862,1.96886,1.96848,1.96886,4574055.0
2008-01-07 15:50:00,1.96921,1.96983,1.96921,1.96983,5808551.0
2008-01-07 15:51:00,1.9698,1.9699,1.9695,1.9699,5964852.0
2008-01-07 15:52:00,1.97012,1.97032,1.97012,1.97019,55771456.0
2008-01-07 15:53:00,1.97026,1.97061,1.97026,1.97061,1739190.0
2008-01-07 15:54:00,1.97087,1.97099,1.97073,1.97098,790608.0
2008-01-07 15:55:00,1.97088,1.97089,1.9708,1.97087,2267209.0
2008-01-07 15:56:00,1.97088,1.97088,1.97057,1.97071,5979861.0
2008-01-07 15:57:00,1.97057,1.9706,1.97051,1.97052,9352962.0
2008-01-07 15:58:00,1.97049,1.97071,1.97044,1.97071,21565743.0
2008-01-07 15:59:00,1.97079,1.97121,1.97079,1.97121,1503351.0
2008-01-07 16:00:00,1.97121,1.97121,1.97104,1.97104,10116012.0
2008-01-07 16:01:00,1.97091,1.97091,1.97064,1.97066,31559117.0
2008-01-07 16:02:00,1.97057,1.97059,1.97038,1.97038,5409800.0
2008-01-07 16:03:00,1.97028,1.97047,1.97009,1.97009,2759549.0
2008-01-07 16:04:00,1.97013,1.97013,1.9689,1.9689,31505772.0
2008-01-07 16:05:00,1.96897,1.96905,1.96885,1.96885,11247117.0
2008-01-07 16:06:00,1.96898,1.9693,1.96898,1.9693,5568458.0
2008-01-07 16:07:00,1.96921,1.9695,1.96921,1.96935,1224898.0
2008-01-07 16:08:00,1.96934,1.96953,1.96934,1.9695,1405644.0
2008-01-07 16:09:00,1.96952,1.96952,1.96915,1.96915,3928562.0
2008-01-07 16:10:00,1.96908,1.96909,1.9682,1.9682,6027376.0
2008-01-07 16:11:00,1.96821,1.96823,1.968,1.968,3538843.0
2008-01-07 16:12:00,1.96809,1.96843,1.96809,1.9684,3494417.0
2008-01-07 16:13:00,1.96842,1.96842,1.96827,1.96827,11355640.0
2008-01-07 16:14:00,1.96837,1.96866,1.96837,1.96861,7566030.0
2008-01-07 16:15:00,1.96862,1.96886,1.9686,1.96868,4819525.0
2008-01-07 16:16:00,1.96861,1.96861,1.9684,1.96844,2926536.0
2008-01-07 16:17:00,1.96846,1.96891,1.96846,1.96891,4579232.0
2008-01-07 16:18:00,1.96897,1.96913,1.96882,1.96913,11754724.0
2008-01-07 16:19:00,1.96916,1.96979,1.96916,1.96979,29016707.0
2008-01-07 16:20:00,1.96971,1.97006,1.96968,1.96968,5015830.0
2008-01-07 16:21:00,1.96959,1.96959,1.96928,1.96955,2960496.0
2008-01-07 16:22:00,1.96942,1.96942,1.96928,1.96928,2456038.0
2008-01-07 16:23:00,1.96945,1.96968,1.96945,1.96953,1890224.0
2008-01-07 16:24:00,1.96975,1.97008,1.96975,1.97008,3217938.0
2008-01-07 16:25:00,1.97026,1.97026,1.9701,1.9701,790189.0
2008-01-07 16:26:00,1.97005,1.97009,1.96998,1.97009,2709098.0
2008-01-07 16:27:00,1.97016,1.97026,1.96988,1.96988,4018103.0
2008-01-07 16:28:00,1.96979,1.96985,1.96966,1.96985,44766365.0
2008-01-07 16:29:00,1.9698,1.9698,1.96951,1.96951,1610581.0
2008-01-07 16:30:00,1.96942,1.97019,1.96942,1.97019,9454740.0
2008-01-07 16:31:00,1.97004,1.97056,1.97004,1.97035,4662794.0
2008-01-07 16:32:00,1.97031,1.97066,1.97031,1.97066,11387941.0
2008-01-07 16:33:00,1.97075,1.97082,1.97066,1.97066,4304741.0
2008-01-07 16:34:00,1.97056,1.97056,1.97031,1.97043,7853006.0
2008-01-07 16:35:00,1.9705,1.97064,1.9705,1.9706,10207769.0
2008-01-07 16:36:00,1.97076,1.97106,1.97076,1.97106,9201093.0
2008-01-07 16:37:00,1.97123,1.97152,1.97122,1.97152,7231652.0
2008-01-07 16:38:00,1.97167,1.97184,1.97167,1.9718,7802438.0
2008-01-07 16:39:00,1.97207,1.97234,1.97207,1.97216,3198187.0
2008-01-07 16:40:00,1.97202,1.97202,1.9716,1.97186,7153001.0
2008-01-07 16:41:00,1.97185,1.97185,1.97141,1.97141,4340845.0
2008-01-07 16:42:00,1.97155,1.97166,1.97147,1.97166,7925658.0
2008-01-07 16:43:00,1.97169,1.97181,1.97165,1.97181,86452463.0
2008-01-07 16:44:00,1.97182,1.97182,1.97165,1.97165,11140560.0
2008-01-07 16:45:00,1.97196,1.97242,1.97196,1.97227,12410493.0
2008-01-07 16:46:00,1.97217,1.97219,1.97203,1.97209,8694061.0
2008-01-07 16:47:00,1.97197,1.97201,1.97187,1.97187,272012.0
2008-01-07 16:48:00,1.97198,1.97219,1.9719,1.97219,18789058.0
2008-01-07 16:49:00,1.9723,1.97256,1.9723,1.97256,2621979.0
2008-01-07 16:50:00,1.9727,1.9727,1.97258,1.97258,1543399.0
2008-01-07 16:51:00,1.97257,1.97273,1.97256,1.97256,3056040.0
2008-01-07 16:52:00,1.97255,1.97265,1.97224,1.97263,8561046.0
2008-01-07 16:53:00,1.97252,1.97264,1.97243,1.97245,32989509.0
2008-01-07 16:54:00,1.9724,1.9724,1.97221,1.97225,2493511.0
2008-01-07 16:55:00,1.97221,1.97227,1.97213,1.97213,23593748.0
2008-01-07 16:56:00,1.97228,1.97272,1.97228,1.97272,18373814.0
2008-01-07 16:57:00,1.97291,1.97295,1.97281,1.9729,3249042.0
2008-01-07 16:58:00,1.97272,1.97288,1.97272,1.97283,8856448.0
2008-01-07 16:59:00,1.97279,1.97293,1.97262,1.97293,38491062.0
2008-01-07 17:00:00,1.97312,1.97345,1.97312,1.97345,4407291.0
2008-01-07 17:01:00,1.97356,1.97381,1.97356,1.97379,4510830.0
2008-01-07 17:02:00,1.97408,1.97411,1.97395,1.97404,3488075.0
2008-01-07 17:03:00,1.97393,1.97407,1.97388,1.97405,5131729.0
2008-01-07 17:04:00,1.97414,1.97449,1.97414,1.97449,6137943.0
2008-01-07 17:05:00,1.97444,1.97444,1.97392,1.97392,7504915.0
2008-01-07 17:06:00,1.97381,1.9739,1.97374,1.97379,5595336.0
2008-01-07 17:07:00,1.97397,1.97431,1.97397,1.97417,13575284.0
2008-01-07 17:08:00,1.9742,1.97442,1.97417,1.97431,5464448.0
2008-01-07 17:09:00,1.97438,1.97447,1.97438,1.97447,1744840.0
2008-01-07 17:10:00,1.97454,1.9747,1.97451,1.97451,6903323.0
2008-01-07 17:11:00,1.97467,1.97481,1.97448,1.9745,12648073.0
2008-01-07 17:12:00,1.97463,1.9752,1.97463,1.9752,42415358.0
2008-01-07 17:13:00,1.97524,1.97528,1.97511,1.97519,896419.0
2008-01-07 17:14:00,1.97532,1.97588,1.97532,1.97588,7923167.0
2008-01-07 17:15:00,1.97603,1.97635,1.97602,1.97635,2929567.0
2008-01-07 17:16:00,1.97641,1.97665,1.97641,1.97665,2108441.0
2008-01-07 17:17:00,1.97667,1.97701,1.97667,1.97701,4383789.0
2008-01-07 17:18:00,1.97705,1.97731,1.97696,1.97731,2167080.0
2008-01-07 17:19:00,1.97733,1.97765,1.97733,1.97765,11380157.0
2008-01-07 17:20:00,1.97773,1.97814,1.97768,1.97814,6414984.0
2008-01-07 17:21:00,1.97814,1.97849,1.97814,1.97842,31847194.0
2008-01-07 17:22:00,1.97856,1.97898,1.97856,1.97897,32348710.0
2008-01-07 17:23:00,1.97902,1.97937,1.97894,1.97923,6251548.0
2008-01-07 17:24:00,1.97902,1.97902,1.97849,1.97849,2424068.0
2008-01-07 17:25:00,1.97828,1.97836,1.97778,1.97778,9773191.0
2008-01-07 17:26:00,1.97776,1.97776,1.97743,1.97775,6282865.0
2008-01-07 17:27:00,1.97783,1.9779,1.97774,1.9779,589534.0
2008-01-07 17:28:00,1.97793,1.97795,1.97785,1.97791,9018985.0
2008-01-07 17:29:00,1.97781,1.97801,1.97778,1.9779,4338677.0
2008-01-07 17:30:00,1.97827,1.97843,1.97824,1.97834,2147969.0
2008-01-07 17:31:00,1.97846,1.97871,1.97846,1.97854,36061614.0
2008-01-07 17:32:00,1.97838,1.97843,1.97756,1.97756,4382323.0
2008-01-07 17:33:00,1.97752,1.97752,1.9767,1.9767,1738086.0
2008-01-07 17:34:00,1.97713,1.97796,1.97713,1.97796,1656195.0
2008-01-07 17:35:00,1.9779,1.9779,1.9772,1.9772,7520591.0
2008-01-07 17:36:00,1.97721,1.97721,1.97682,1.97701,17054050.0
2008-01-07 17:37:00,1.97691,1.97691,1.97677,1.97677,4139396.0
2008-01-07 17:38:00,1.97677,1.97696,1.97677,1.97696,548542.0
2008-01-07 17:39:00,1.97709,1.97746,1.97709,1.97746,855748.0
2008-01-07 17:40:00,1.9775,1.97763,1.97735,1.97735,19925633.0
2008-01-07 17:41:00,1.97745,1.9776,1.97745,1.97758,6623872.0
2008-01-07 17:42:00,1.97762,1.97792,1.97737,1.97792,17952079.0
2008-01-07 17:43:00,1.97793,1.97903,1.97793,1.97903,21279811.0
2008-01-07 17:44:00,1.97893,1.97922,1.97893,1.97918,5331467.0
2008-01-07 17:45:00,1.97929,1.97945,1.9791,1.9791,4907488.0
2008-01-07 17:46:00,1.97917,1.97933,1.97913,1.97913,2845870.0
2008-01-07 17:47:00,1.97906,1.97965,1.97906,1.97965,6402595.0
2008-01-07 17:48:00,1.97989,1.98008,1.97989,1.98001,12526570.0
2008-01-07 17:49:00,1.97986,1.98025,1.97986,1.98025,5382302.0
2008-01-07 17:50:00,1.9804,1.98151,1.9804,1.98151,3302061.0
2008-01-07 17:51:00,1.98158,1.98179,1.98158,1.98174,7152146.0
2008-01-07 17:52:00,1.98183,1.98187,1.98149,1.98149,2197757.0
2008-01-07 17:53:00,1.98161,1.98161,1.98146,1.98161,724378.0
2008-01-07 17:54:00,1.98195,1.98248,1.98195,1.98248,1236646.0
2008-01-07 17:55:00,1.98247,1.98277,1.98247,1.98277,11250654.0
2008-01-07 17:56:00,1.98279,1.98308,1.98279,1.98307,930671.0
2008-01-07 17:57:00,1.98313,1.98342,1.98313,1.98342,628104.0
2008-01-07 17:58:00,1.9834,1.98383,1.9834,1.98383,34615974.0
2008-01-07 17:59:00,1.98392,1.98427,1.98392,1.98427,13336252.0
2008-01-07 18:00:00,1.98428,1.98456,1.98428,1.98456,19045114.0
2008-01-07 18:01:00,1.98461,1.98468,1.98437,1.98437,2762862.0
2008-01-07 18:02:00,1.98416,1.98417,1.9839,1.9839,7182951.0
2008-01-07 18:03:00,1.98378,1.98378,1.98348,1.98348,5447563.0
2008-01-07 18:04:00,1.9835,1.98351,1.98341,1.98343,8589888.0
2008-01-07 18:05:00,1.98334,1.98334,1.98286,1.98286,3562754.0
2008-01-07 18:06:00,1.98281,1.98281,1.98255,1.98255,3927478.0
2008-01-07 18:07:00,1.98239,1.98246,1.98226,1.98226,5134718.0
2008-01-07 18:08:00,1.9822,1.9822,1.98194,1.98195,1592008.0
2008-01-07 18:09:00,1.98189,1.98189,1.98149,1.98149,7174233.0
2008-01-07 18:10:00,1.98143,1.98152,1.98126,1.9813,1221809.0
2008-01-07 18:11:00,1.98126,1.98145,1.98105,1.98145,9546699.0
2008-01-07 18:12:00,1.98133,1.98133,1.98104,1.98114,5632592.0
2008-01-07 18:13:00,1.98109,1.9811,1.9807,1.9807,8006709.0
2008-01-07 18:14:00,1.98063,1.98063,1.98004,1.9804,5670205.0
2008-01-07 18:15:00,1.98055,1.98084,1.98055,1.98074,14544529.0
2008-01-07 18:16:00,1.98065,1.98065,1.98008,1.98008,4089980.0
2008-01-07 18:17:00,1.97994,1.98028,1.97994,1.98028,11881509.0
2008-01-07 18:18:00,1.98044,1.98064,1.98043,1.98064,2417612.0
2008-01-07 18:19:00,1.98085,1.98143,1.98085,1.98143,2265018.0
2008-01-07 18:20:00,1.98161,1.9819,1.98147,1.98187,2756496.0
2008-01-07 18:21:00,1.98191,1.98236,1.98191,1.98203,1508209.0
2008-01-07 18:22:00,1.98194,1.98194,1.98149,1.98149,2504841.0
2008-01-07 18:23:00,1.98152,1.98153,1.98129,1.98131,4202159.0
2008-01-07 18:24:00,1.98131,1.98131,1.98102,1.98106,8394163.0
2008-01-07 18:25:00,1.98095,1.98095,1.9806,1.98061,10162826.0
2008-01-07 18:26:00,1.98065,1.98065,1.9803,1.98045,7926879.0
2008-01-07 18:27:00,1.98056,1.98064,1.98051,1.9806,1679843.0
2008-01-07 18:28:00,1.98062,1.98092,1.98059,1.98092,12673432.0
2008-01-07 18:29:00,1.98095,1.98095,1.98044,1.98049,23339313.0
2008-01-07 18:30:00,1.98034,1.98039,1.97991,1.97991,1816087.0
2008-01-07 18:31:00,1.9801,1.98039,1.9801,1.98031,3789307.0
2008-01-07 18:32:00,1.98045,1.981,1.98045,1.981,4041304.0
2008-01-07 18:33:00,1.98094,1.98127,1.98094,1.98127,25606426.0
2008-01-07 18:34:00,1.98131,1.98136,1.98125,1.98134,884857.0
2008-01-07 18:35:00,1.98126,1.98137,1.98113,1.98126,9291016.0
2008-01-07 18:36:00,1.9811,1.98141,1.9811,1.98121,6567551.0
2008-01-07 18:37:00,1.98122,1.98144,1.98119,1.98144,39600402.0
2008-01-07 18:38:00,1.98143,1.98147,1.98138,1.98138,2034478.0
2008-01-07 18:39:00,1.98131,1.98144,1.98117,1.98117,15737586.0
2008-01-07 18:40:00,1.98102,1.98102,1.98079,1.98079,5019753.0
2008-01-07 18:41:00,1.9806,1.98063,1.9805,1.98063,1298541.0
2008-01-07 18:42:00,1.98068,1.98102,1.98068,1.98102,2661775.0
2008-01-07 18:43:00,1.98098,1.98098,1.98086,1.98096,4896031.0
2008-01-07 18:44:00,1.9809,1.98093,1.98064,1.98064,11917968.0
2008-01-07 18:45:00,1.98046,1.98055,1.98007,1.98007,14040334.0
2008-01-07 18:46:00,1.97998,1.98018,1.97961,1.98018,2705234.0
2008-01-07 18:47:00,1.9802,1.98061,1.9802,1.98061,789298.0
2008-01-07 18:48:00,1.98073,1.98081,1.98063,1.98081,879474.0
2008-01-07 18:49:00,1.98071,1.981,1.98071,1.981,776426.0
2008-01-07 18:50:00,1.98108,1.98118,1.98094,1.98117,15358183.0
2008-01-07 18:51:00,1.98099,1.98099,1.98018,1.98018,5589893.0
2008-01-07 18:52:00,1.9801,1.98034,1.98004,1.98034,5812670.0
2008-01-07 18:53:00,1.98032,1.9807,1.98032,1.98049,1553675.0
2008-01-07 18:54:00,1.98033,1.98045,1.98027,1.98027,975427.0
2008-01-07 18:55:00,1.98019,1.98019,1.97998,1.97998,6307779.0
2008-01-07 18:56:00,1.9799,1.9799,1.97953,1.97953,2871328.0
2008-01-07 18:57:00,1.97959,1.97959,1.97919,1.97919,1456689.0
2008-01-07 18:58:00,1.97923,1.97923,1.97882,1.97907,2140208.0
2008-01-07 18:59:00,1.97915,1.97978,1.97915,1.97943,4084403.0
2008-01-07 19:00:00,1.97946,1.97964,1.97943,1.97956,6453056.0
2008-01-07 19:01:00,1.97964,1.97969,1.97935,1.97936,1048322.0
2008-01-07 19:02:00,1.97919,1.97919,1.97895,1.97914,10460391.0
2008-01-07 19:03:00,1.97917,1.97918,1.97907,1.97911,4464047.0
2008-01-07 19:04:00,1.9791,1.9791,1.97851,1.97858,4001354.0
2008-01-07 19:05:00,1.97856,1.97856,1.97811,1.97814,28476495.0
2008-01-07 19:06:00,1.97811,1.97811,1.97769,1.97784,12459455.0
2008-01-07 19:07:00,1.97809,1.97884,1.97809,1.97884,7882894.0
2008-01-07 19:08:00,1.979,1.979,1.97851,1.97851,7375017.0
2008-01-07 19:09:00,1.97856,1.97885,1.97856,1.97885,2477337.0
2008-01-07 19:10:00,1.97885,1.97896,1.97861,1.97861,5606747.0
2008-01-07 19:11:00,1.97871,1.97915,1.97871,1.97915,1060983.0
2008-01-07 19:12:00,1.97919,1.97938,1.97905,1.97938,9146338.0
2008-01-07 19:13:00,1.97932,1.97932,1.97887,1.97887,5571874.0
2008-01-07 19:14:00,1.97874,1.97874,1.97841,1.97841,18206300.0
2008-01-07 19:15:00,1.97844,1.97854,1.9784,1.97846,4411674.0
2008-01-07 19:16:00,1.97864,1.97885,1.97861,1.97885,6683408.0
2008-01-07 19:17:00,1.97893,1.97922,1.97893,1.97922,4791167.0
2008-01-07 19:18:00,1.97925,1.97944,1.97925,1.97939,17938633.0
2008-01-07 19:19:00,1.97934,1.97934,1.97916,1.97924,6139840.0
2008-01-07 19:20:00,1.9792,1.97941,1.97919,1.97941,402154.0
2008-01-07 19:21:00,1.97961,1.98005,1.97961,1.98005,2316884.0
2008-01-07 19:22:00,1.98009,1.98014,1.98009,1.98013,6582958.0
2008-01-07 19:23:00,1.98016,1.9803,1.98009,1.9803,4908035.0
2008-01-07 19:24:00,1.98031,1.98031,1.98017,1.9803,3704988.0
2008-01-07 19:25:00,1.98037,1.98047,1.98029,1.98047,2464198.0
2008-01-07 19:26:00,1.9805,1.98108,1.9805,1.98108,1005486.0
2008-01-07 19:27:00,1.98114,1.98138,1.98114,1.98138,5104108.0
2008-01-07 19:28:00,1.98142,1.98192,1.98142,1.98192,12709218.0
2008-01-07 19:29:00,1.98183,1.98201,1.98183,1.98194,20963383.0
2008-01-07 19:30:00,1.98198,1.98211,1.98159,1.98159,10400730.0
2008-01-07 19:31:00,1.9814,1.9814,1.98107,1.98111,3095027.0
2008-01-07 19:32:00,1.98109,1.98109,1.98089,1.981,19430177.0
2008-01-07 19:33:00,1.981,1.98105,1.98099,1.98102,3687150.0
2008-01-07 19:34:00,1.98091,1.98094,1.98062,1.98062,1799630.0
2008-01-07 19:35:00,1.98048,1.98065,1.98043,1.98065,6275350.0
2008-01-07 19:36:00,1.98068,1.98086,1.98064,1.98064,15301715.0
2008-01-07 19:37:00,1.98082,1.98085,1.98067,1.98067,6192534.0
2008-01-07 19:38:00,1.98077,1.98077,1.98028,1.98028,21205507.0
2008-01-07 19:39:00,1.98021,1.98021,1.98009,1.98016,2433902.0
2008-01-07 19:40:00,1.98004,1.98004,1.97953,1.97964,5535791.0
2008-01-07 19:41:00,1.97961,1.97968,1.97953,1.97963,7631778.0
2008-01-07 19:42:00,1.9797,1.97998,1.9797,1.97988,10688617.0
2008-01-07 19:43:00,1.9799,1.9799,1.97967,1.97977,19835151.0
2008-01-07 19:44:00,1.97972,1.97972,1.97895,1.97895,6263446.0
2008-01-07 19:45:00,1.9788,1.9788,1.97859,1.97864,4892039.0
2008-01-07 19:46:00,1.97858,1.97872,1.97847,1.97847,1202686.0
2008-01-07 19:47:00,1.97851,1.97851,1.9781,1.97844,28426684.0
2008-01-07 19:48:00,1.97859,1.97883,1.97725,1.97883,5904668.0
2008-01-07 19:49:00,1.97876,1.97876,1.97855,1.97856,4009169.0
2008-01-07 19:50:00,1.97852,1.97884,1.97852,1.97884,3256765.0
2008-01-07 19:51:00,1.97903,1.97937,1.97903,1.97908,2104341.0
2008-01-07 19:52:00,1.97924,1.97926,1.97914,1.9792,24364427.0
2008-01-07 19:53:00,1.97928,1.97928,1.97907,1.97907,2518105.0
2008-01-07 19:54:00,1.97905,1.97923,1.97899,1.97923,3647731.0
2008-01-07 19:55:00,1.97945,1.97977,1.97945,1.97976,12400315.0
2008-01-07 19:56:00,1.9799,1.98059,1.9799,1.98059,3302216.0
2008-01-07 19:57:00,1.98087,1.98097,1.98067,1.98067,4963605.0
2008-01-07 19:58:00,1.98028,1.98031,1.9801,1.9801,3193816.0
2008-01-07 19:59:00,1.98001,1.98001,1.97936,1.97936,4993233.0
2008-01-07 20:00:00,1.9793,1.97937,1.97899,1.97909,9336074.0
2008-01-07 20:01:00,1.97923,1.97936,1.97921,1.97921,1660885.0
2008-01-07 20:02:00,1.97933,1.97933,1.97914,1.97914,5774459.0
2008-01-07 20:03:00,1.97926,1.97926,1.97886,1.97886,2308115.0
2008-01-07 20:04:00,1.97893,1.97893,1.97865,1.97866,9368102.0
2008-01-07 20:05:00,1.97872,1.97881,1.97867,1.9788,13583579.0
2008-01-07 20:06:00,1.97898,1.97936,1.97893,1.97936,10609258.0
2008-01-07 20:07:00,1.97925,1.97984,1.9792,1.97984,10008361.0
2008-01-07 20:08:00,1.97991,1.98003,1.97976,1.97982,7548073.0
2008-01-07 20:09:00,1.97973,1.97973,1.97932,1.97932,2262367.0
2008-01-07 20:10:00,1.97922,1.97922,1.97894,1.97897,18271375.0
2008-01-07 20:11:00,1.97903,1.97914,1.97891,1.97914,31104974.0
2008-01-07 20:12:00,1.97921,1.97928,1.97916,1.97928,21339445.0
2008-01-07 20:13:00,1.97945,1.97964,1.97945,1.97958,4949641.0
2008-01-07 20:14:00,1.97965,1.97975,1.97955,1.97964,5521539.0
2008-01-07 20:15:00,1.97968,1.97974,1.97953,1.97974,5657457.0
2008-01-07 20:16:00,1.9797,1.97978,1.9795,1.97978,6381325.0
2008-01-07 20:17:00,1.97983,1.98014,1.97983,1.98005,947221.0
2008-01-07 20:18:00,1.98006,1.98009,1.9799,1.97997,11466215.0
2008-01-07 20:19:00,1.97994,1.98008,1.9799,1.98004,3774468.0
2008-01-07 20:20:00,1.98017,1.98026,1.98001,1.98026,8764628.0
2008-01-07 20:21:00,1.98037,1.98043,1.98023,1.98023,4085779.0
2008-01-07 20:22:00,1.9801,1.9801,1.98,1.98001,7275271.0
2008-01-07 20:23:00,1.98025,1.98029,1.98008,1.98008,19846384.0
2008-01-07 20:24:00,1.98015,1.9803,1.98014,1.98014,4520005.0
2008-01-07 20:25:00,1.98019,1.98054,1.9801,1.98054,379848.0
2008-01-07 20:26:00,1.98066,1.98169,1.98066,1.98169,475236.0
2008-01-07 20:27:00,1.98161,1.98171,1.9816,1.9816,13254301.0
2008-01-07 20:28:00,1.98165,1.98181,1.98164,1.98164,7711392.0
2008-01-07 20:29:00,1.98161,1.982,1.98155,1.982,2120823.0
2008-01-07 20:30:00,1.982,1.98241,1.982,1.98216,5059503.0
2008-01-07 20:31:00,1.98225,1.98251,1.98072,1.982,2275849.0
2008-01-07 20:32:00,1.98195,1.98195,1.98166,1.98166,7047951.0
2008-01-07 20:33:00,1.98162,1.98174,1.98147,1.98147,4250264.0
2008-01-07 20:34:00,1.98123,1.98134,1.98116,1.98127,7127668.0
2008-01-07 20:35:00,1.98106,1.98106,1.98055,1.98055,5583529.0
2008-01-07 20:36:00,1.98063,1.98063,1.98039,1.98039,11909982.0
2008-01-07 20:37:00,1.98062,1.98095,1.98062,1.98095,2569466.0
2008-01-07 20:38:00,1.98099,1.98099,1.9807,1.9807,4062236.0
2008-01-07 20:39:00,1.98075,1.9808,1.9806,1.9806,15677484.0
2008-01-07 20:40:00,1.98059,1.9807,1.9805,1.98061,2587559.0
2008-01-07 20:41:00,1.98073,1.98096,1.98042,1.98093,47863712.0
2008-01-07 20:42:00,1.98107,1.98117,1.98102,1.98109,2745560.0
2008-01-07 20:43:00,1.9812,1.98139,1.98114,1.98129,3885588.0
2008-01-07 20:44:00,1.98139,1.98174,1.98139,1.98173,7086245.0
2008-01-07 20:45:00,1.98178,1.98184,1.98155,1.98155,5546877.0
2008-01-07 20:46:00,1.98135,1.98146,1.98129,1.98144,6267042.0
2008-01-07 20:47:00,1.98168,1.98218,1.98168,1.98218,1408715.0
2008-01-07 20:48:00,1.98208,1.98211,1.98167,1.98167,15227223.0
2008-01-07 20:49:00,1.98183,1.98212,1.98183,1.98195,21514920.0
2008-01-07 20:50:00,1.98197,1.98212,1.98195,1.98195,4741234.0
2008-01-07 20:51:00,1.98194,1.982,1.98174,1.98174,4906833.0
2008-01-07 20:52:00,1.98188,1.98189,1.98177,1.98177,9815517.0
2008-01-07 20:53:00,1.98172,1.9819,1.98172,1.9819,1545193.0
2008-01-07 20:54:00,1.98189,1.9819,1.98156,1.98161,2943936.0
2008-01-07 20:55:00,1.98155,1.98175,1.98155,1.98169,23610438.0
2008-01-07 20:56:00,1.98167,1.98167,1.98151,1.98152,2093072.0
2008-01-07 20:57:00,1.98148,1.9815,1.98136,1.98145,5539957.0
2008-01-07 20:58:00,1.98146,1.98153,1.9813,1.98135,5184784.0
2008-01-07 20:59:00,1.98126,1.98142,1.98126,1.98136,5726522.0
2008-01-07 21:00:00,1.9813,1.9813,1.98052,1.98052,6859176.0
2008-01-07 21:01:00,1.98054,1.98054,1.98016,1.98016,2631017.0
2008-01-07 21:02:00,1.98051,1.9808,1.98051,1.9808,8061018.0
2008-01-07 21:03:00,1.98085,1.98109,1.98085,1.981,4505239.0
2008-01-07 21:04:00,1.98104,1.98124,1.98104,1.98124,6374921.0
2008-01-07 21:05:00,1.98148,1.98182,1.98148,1.98182,4165209.0
2008-01-07 21:06:00,1.98189,1.98189,1.9817,1.98186,7521274.0
2008-01-07 21:07:00,1.98196,1.98206,1.98182,1.98182,19713875.0
2008-01-07 21:08:00,1.98175,1.98196,1.98175,1.98177,2825391.0
2008-01-07 21:09:00,1.98164,1.98164,1.9812,1.9812,22976861.0
2008-01-07 21:10:00,1.98118,1.98125,1.98109,1.98121,1716733.0
2008-01-07 21:11:00,1.98118,1.98118,1.98095,1.981,5396366.0
2008-01-07 21:12:00,1.98113,1.98121,1.98111,1.98111,9366301.0
2008-01-07 21:13:00,1.98107,1.98107,1.98088,1.98088,44940258.0
2008-01-07 21:14:00,1.98082,1.98082,1.98056,1.98056,5743209.0
2008-01-07 21:15:00,1.98052,1.98055,1.9803,1.9803,3459369.0
2008-01-07 21:16:00,1.98051,1.98058,1.98043,1.98051,9760795.0
2008-01-07 21:17:00,1.9803,1.9803,1.97981,1.97981,10955437.0
2008-01-07 21:18:00,1.9798,1.9798,1.97949,1.97951,5087191.0
2008-01-07 21:19:00,1.97947,1.98056,1.97947,1.98056,4041625.0
2008-01-07 21:20:00,1.98061,1.98061,1.98001,1.98001,6299323.0
2008-01-07 21:21:00,1.97987,1.98006,1.97977,1.97993,5909238.0
2008-01-07 21:22:00,1.97992,1.98018,1.97992,1.98013,5756554.0
2008-01-07 21:23:00,1.98017,1.98029,1.98013,1.9802,2087222.0
2008-01-07 21:24:00,1.98004,1.98019,1.97964,1.9801,43380342.0
2008-01-07 21:25:00,1.98017,1.98018,1.97989,1.97989,2952404.0
2008-01-07 21:26:00,1.97989,1.97991,1.97975,1.97986,2851434.0
2008-01-07 21:27:00,1.97995,1.98009,1.97984,1.98008,1761966.0
2008-01-07 21:28:00,1.98005,1.98005,1.97991,1.98002,5853055.0
2008-01-07 21:29:00,1.98002,1.98004,1.97992,1.98003,6361534.0
2008-01-07 21:30:00,1.98004,1.98004,1.97985,1.97985,14910651.0
2008-01-07 21:31:00,1.97966,1.97992,1.97959,1.97992,5175455.0
2008-01-07 21:32:00,1.98002,1.98002,1.97987,1.97987,13130723.0
2008-01-07 21:33:00,1.97982,1.98,1.9798,1.9798,11306803.0
2008-01-07 21:34:00,1.9798,1.97986,1.97941,1.97963,14111806.0
2008-01-07 21:35:00,1.97953,1.9797,1.97947,1.97961,6144651.0
2008-01-07 21:36:00,1.97961,1.97961,1.97937,1.97939,4916036.0
2008-01-07 21:37:00,1.97951,1.97951,1.97944,1.97944,1013154.0
2008-01-07 21:38:00,1.9793,1.97946,1.9793,1.97944,11189001.0
2008-01-07 21:39:00,1.97948,1.97966,1.97948,1.97966,3211519.0
2008-01-07 21:40:00,1.97978,1.97992,1.97977,1.97984,2121385.0
2008-01-07 21:41:00,1.97976,1.97988,1.97965,1.97988,1295403.0
2008-01-07 21:42:00,1.97996,1.98018,1.97996,1.98018,4760414.0
2008-01-07 21:43:00,1.98006,1.98006,1.97974,1.97974,7821999.0
2008-01-07 21:44:00,1.97969,1.97979,1.97966,1.97979,3306489.0
2008-01-07 21:45:00,1.97967,1.98015,1.97961,1.98015,4570625.0
2008-01-07 21:46:00,1.98029,1.98047,1.98009,1.98009,5494847.0
2008-01-07 21:47:00,1.98008,1.98033,1.98002,1.98006,7556001.0
2008-01-07 21:48:00,1.98003,1.98014,1.97991,1.97997,4078034.0
2008-01-07 21:49:00,1.98,1.98003,1.97993,1.98003,12041057.0
2008-01-07 21:50:00,1.97997,1.97997,1.97962,1.97966,1016103.0
2008-01-07 21:51:00,1.97973,1.98007,1.97973,1.98007,13290800.0
2008-01-07 21:52:00,1.98017,1.98039,1.98017,1.98039,6049185.0
2008-01-07 21:53:00,1.98049,1.98065,1.98039,1.98056,4204091.0
2008-01-07 21:54:00,1.98063,1.98077,1.98063,1.98066,3306094.0
2008-01-07 21:55:00,1.98074,1.98084,1.98061,1.98076,2690616.0
2008-01-07 21:56:00,1.98087,1.98102,1.98078,1.98102,10670591.0
2008-01-07 21:57:00,1.98111,1.98122,1.98106,1.98116,3305472.0
2008-01-07 21:58:00,1.98121,1.9814,1.98121,1.9814,2771428.0
2008-01-07 21:59:00,1.98141,1.9815,1.98112,1.98112,3780332.0
2008-01-07 22:00:00,1.98102,1.98124,1.98102,1.98106,2955487.0
2008-01-07 22:01:00,1.98116,1.98118,1.98105,1.98105,11875751.0
2008-01-07 22:02:00,1.98116,1.98152,1.9811,1.98152,8805523.0
2008-01-07 22:03:00,1.98157,1.98158,1.98142,1.98154,20492933.0
2008-01-07 22:04:00,1.98161,1.98186,1.98161,1.98175,6682440.0
2008-01-07 22:05:00,1.98186,1.98221,1.98171,1.98221,10825004.0
2008-01-07 22:06:00,1.9822,1.98226,1.98207,1.98226,20656706.0
2008-01-07 22:07:00,1.98231,1.98241,1.98228,1.98228,5900538.0
2008-01-07 22:08:00,1.98235,1.98235,1.98216,1.98225,6356637.0
2008-01-07 22:09:00,1.98237,1.98263,1.9823,1.98263,12712111.0
2008-01-07 22:10:00,1.98261,1.98266,1.98261,1.98264,3570739.0
2008-01-07 22:11:00,1.98262,1.98268,1.98258,1.98258,5346454.0
2008-01-07 22:12:00,1.98266,1.9828,1.98265,1.98272,2044166.0
2008-01-07 22:13:00,1.98288,1.98291,1.98277,1.98283,984550.0
2008-01-07 22:14:00,1.98289,1.98298,1.98271,1.98271,14506619.0
2008-01-07 22:15:00,1.98277,1.98277,1.98259,1.98262,1194287.0
2008-01-07 22:16:00,1.98254,1.98254,1.98234,1.98248,15932132.0
2008-01-07 22:17:00,1.98249,1.98265,1.98248,1.98265,6189375.0
2008-01-07 22:18:00,1.98273,1.98279,1.98263,1.98275,15549483.0
2008-01-07 22:19:00,1.98264,1.98264,1.98235,1.98237,27064208.0
2008-01-07 22:20:00,1.98232,1.98232,1.98168,1.98168,1625192.0
2008-01-07 22:21:00,1.98158,1.98178,1.98147,1.98178,2262452.0
2008-01-07 22:22:00,1.98187,1.98221,1.98186,1.98221,21412191.0
2008-01-07 22:23:00,1.98224,1.98228,1.98172,1.98209,6538846.0
2008-01-07 22:24:00,1.9821,1.9824,1.9821,1.98236,9894421.0
2008-01-07 22:25:00,1.98237,1.98237,1.98211,1.98211,5935738.0
2008-01-07 22:26:00,1.98202,1.98202,1.98189,1.98189,1543552.0
2008-01-07 22:27:00,1.98176,1.98196,1.98176,1.98192,4484772.0
2008-01-07 22:28:00,1.98188,1.98188,1.98151,1.98179,4380523.0
2008-01-07 22:29:00,1.98187,1.98189,1.98167,1.98183,10294695.0
2008-01-07 22:30:00,1.98179,1.98187,1.98167,1.98187,7743893.0
2008-01-07 22:31:00,1.9819,1.98212,1.98184,1.98212,1371053.0
2008-01-07 22:32:00,1.98219,1.98222,1.98178,1.98199,21984030.0
2008-01-07 22:33:00,1.98204,1.98215,1.98191,1.98215,19905269.0
2008-01-07 22:34:00,1.98225,1.98251,1.98225,1.98251,2397034.0
2008-01-07 22:35:00,1.98239,1.98239,1.982,1.982,23054526.0
2008-01-07 22:36:00,1.98201,1.9824,1.98201,1.9824,3119104.0
2008-01-07 22:37:00,1.9824,1.98241,1.98219,1.98219,17457357.0
2008-01-07 22:38:00,1.98215,1.98233,1.98199,1.98233,2526547.0
2008-01-07 22:39:00,1.98227,1.98227,1.98203,1.98203,4613817.0
2008-01-07 22:40:00,1.98218,1.98226,1.98218,1.98219,17943541.0
2008-01-07 22:41:00,1.98222,1.98231,1.98204,1.98231,3372176.0
2008-01-07 22:42:00,1.9823,1.98247,1.9823,1.98247,3603873.0
2008-01-07 22:43:00,1.9823,1.9824,1.9823,1.98237,7503611.0
2008-01-07 22:44:00,1.98228,1.98248,1.98223,1.98248,948469.0
2008-01-07 22:45:00,1.98252,1.98255,1.98237,1.98243,1530489.0
2008-01-07 22:46:00,1.98241,1.98257,1.9823,1.9823,6923469.0
2008-01-07 22:47:00,1.98225,1.98225,1.98168,1.98186,13833605.0
2008-01-07 22:48:00,1.9819,1.9819,1.98152,1.98152,293582.0
2008-01-07 22:49:00,1.98154,1.98154,1.98061,1.98065,7006109.0
2008-01-07 22:50:00,1.98055,1.98055,1.98017,1.98017,3090771.0
2008-01-07 22:51:00,1.9801,1.98018,1.98004,1.9801,22370385.0
2008-01-07 22:52:00,1.98011,1.98011,1.97968,1.97968,6630946.0
2008-01-07 22:53:00,1.97942,1.97942,1.97888,1.97888,6869327.0
2008-01-07 22:54:00,1.97901,1.97906,1.97885,1.97885,1167201.0
2008-01-07 22:55:00,1.97864,1.97876,1.9785,1.97876,1062204.0
2008-01-07 22:56:00,1.97887,1.97925,1.97887,1.97925,8568922.0
2008-01-07 22:57:00,1.97935,1.97947,1.97935,1.97947,1540273.0
2008-01-07 22:58:00,1.97957,1.98008,1.97957,1.98008,8137244.0
2008-01-07 22:59:00,1.98007,1.98016,1.97966,1.97999,7652261.0
2008-01-07 23:00:00,1.98004,1.98012,1.98004,1.98004,6412124.0
2008-01-07 23:01:00,1.97997,1.98002,1.97854,1.97995,11709240.0
2008-01-07 23:02:00,1.97992,1.98004,1.97948,1.97987,3368338.0
2008-01-07 23:03:00,1.97991,1.98017,1.97991,1.98017,1157784.0
2008-01-07 23:04:00,1.98023,1.9803,1.9801,1.98012,884597.0
2008-01-07 23:05:00,1.98034,1.98056,1.98034,1.98056,1978204.0
2008-01-07 23:06:00,1.98054,1.98087,1.98046,1.98087,3785230.0
2008-01-07 23:07:00,1.98085,1.98094,1.98081,1.98081,7783086.0
2008-01-07 23:08:00,1.98068,1.98068,1.9805,1.98062,5813258.0
2008-01-07 23:09:00,1.98052,1.98052,1.98023,1.98023,4124509.0
2008-01-07 23:10:00,1.98032,1.98046,1.98028,1.98028,5817371.0
2008-01-07 23:11:00,1.98011,1.98025,1.98008,1.98008,814866.0
2008-01-07 23:12:00,1.97997,1.97997,1.97963,1.97966,28551796.0
2008-01-07 23:13:00,1.97963,1.97963,1.9792,1.9792,13912966.0
2008-01-07 23:14:00,1.97929,1.97929,1.97912,1.97912,11482320.0
2008-01-07 23:15:00,1.97906,1.97922,1.97898,1.97908,8152423.0
2008-01-07 23:16:00,1.97928,1.97928,1.9791,1.9791,2880303.0
2008-01-07 23:17:00,1.97892,1.97892,1.97877,1.97886,1404376.0
2008-01-07 23:18:00,1.97902,1.97908,1.9788,1.9788,5840214.0
2008-01-07 23:19:00,1.97855,1.97855,1.978,1.978,13714423.0
2008-01-07 23:20:00,1.97786,1.97801,1.9778,1.97787,14810787.0
2008-01-07 23:21:00,1.97802,1.97828,1.97802,1.97817,6803697.0
2008-01-07 23:22:00,1.97824,1.97842,1.97824,1.97842,6505861.0
2008-01-07 23:23:00,1.97848,1.97861,1.97841,1.97861,2994110.0
2008-01-07 23:24:00,1.97874,1.97888,1.97873,1.97873,12954319.0
2008-01-07 23:25:00,1.97868,1.97891,1.97868,1.97891,17630284.0
2008-01-07 23:26:00,1.97889,1.97889,1.97875,1.97881,18226281.0
2008-01-07 23:27:00,1.97886,1.97886,1.97858,1.97877,9568245.0
2008-01-07 23:28:00,1.97877,1.97921,1.97877,1.979,6725873.0
2008-01-07 23:29:00,1.97913,1.97913,1.97897,1.97897,8119529.0
2008-01-07 23:30:00,1.97886,1.97905,1.97862,1.97905,24761660.0
2008-01-07 23:31:00,1.97909,1.97919,1.97904,1.97913,1305431.0
2008-01-07 23:32:00,1.97892,1.9792,1.9788,1.9792,25397654.0
2008-01-07 23:33:00,1.97925,1.97929,1.97909,1.97928,3990488.0
2008-01-07 23:34:00,1.97922,1.97942,1.97922,1.97934,3686592.0
2008-01-07 23:35:00,1.97915,1.97922,1.97898,1.97916,2158823.0
2008-01-07 23:36:00,1.97929,1.97953,1.97929,1.97953,1619214.0
2008-01-07 23:37:00,1.97966,1.97981,1.97966,1.97974,4738118.0
2008-01-07 23:38:00,1.9797,1.9797,1.97935,1.97935,4565880.0
2008-01-07 23:39:00,1.97932,1.97942,1.97897,1.97934,14393948.0
2008-01-07 23:40:00,1.97947,1.97966,1.97946,1.97946,2509854.0
2008-01-07 23:41:00,1.97941,1.9795,1.97915,1.9795,21423231.0
2008-01-07 23:42:00,1.97947,1.97947,1.97923,1.97932,709029.0
2008-01-07 23:43:00,1.97948,1.97948,1.97928,1.97936,7506731.0
2008-01-07 23:44:00,1.97915,1.97947,1.97915,1.9793,3961033.0
2008-01-07 23:45:00,1.97931,1.97953,1.97931,1.9794,3698288.0
2008-01-07 23:46:00,1.97941,1.97974,1.97941,1.97951,15112164.0
2008-01-07 23:47:00,1.97959,1.97971,1.97953,1.97953,9901364.0
2008-01-07 23:48:00,1.97967,1.9797,1.9796,1.97965,16584691.0
2008-01-07 23:49:00,1.97964,1.97978,1.97955,1.97978,7311322.0
2008-01-07 23:50:00,1.97963,1.97973,1.9796,1.97968,9404671.0
2008-01-07 23:51:00,1.97962,1.97962,1.97875,1.97875,4159503.0
2008-01-07 23:52:00,1.97872,1.97876,1.97854,1.97854,3300296.0
2008-01-07 23:53:00,1.9783,1.97833,1.97818,1.9782,3041282.0
2008-01-07 23:54:00,1.97808,1.97818,1.97791,1.97797,5317858.0
2008-01-07 23:55:00,1.97788,1.97788,1.9775,1.97757,863617.0
2008-01-07 23:56:00,1.97763,1.97781,1.97763,1.97781,10161433.0
2008-01-07 23:57:00,1.97786,1.97789,1.97771,1.97779,4107721.0
2008-01-07 23:58:00,1.97784,1.97809,1.9778,1.97785,1592277.0
2008-01-07 23:59:00,1.97787,1.97822,1.97787,1.97822,2589806.0
2008-01-08 00:00:00,1.97827,1.97844,1.97827,1.97833,12366770.0
2008-01-08 00:01:00,1.97841,1.97902,1.97841,1.97902,8089306.0
2008-01-08 00:02:00,1.97903,1.97928,1.97902,1.97902,6640995.0
2008-01-08 00:03:00,1.97886,1.97891,1.97861,1.97883,2265828.0
2008-01-08 00:04:00,1.97887,1.97961,1.97887,1.97961,1167514.0
2008-01-08 00:05:00,1.97976,1.97989,1.97952,1.97989,12782158.0
2008-01-08 00:06:00,1.98001,1.98059,1.98001,1.98036,2122400.0
2008-01-08 00:07:00,1.98021,1.98021,1.9794,1.97958,3724056.0
2008-01-08 00:08:00,1.97954,1.97954,1.97849,1.97849,5674837.0
2008-01-08 00:09:00,1.97825,1.97836,1.9782,1.97836,3395769.0
2008-01-08 00:10:00,1.97838,1.97862,1.97838,1.97851,8413180.0
2008-01-08 00:11:00,1.97837,1.97837,1.97792,1.97793,8899423.0
2008-01-08 00:12:00,1.97809,1.97821,1.97796,1.97796,25517819.0
2008-01-08 00:13:00,1.97789,1.97789,1.97763,1.97763,3665486.0
2008-01-08 00:14:00,1.97771,1.97794,1.97766,1.97794,8057752.0
2008-01-08 00:15:00,1.97796,1.97796,1.97745,1.97745,15405253.0
2008-01-08 00:16:00,1.97726,1.97747,1.97726,1.97741,12270662.0
2008-01-08 00:17:00,1.97747,1.97748,1.97722,1.97736,5734185.0
2008-01-08 00:18:00,1.97733,1.97733,1.97715,1.97722,8116480.0
2008-01-08 00:19:00,1.97721,1.97727,1.97718,1.97718,5653402.0
2008-01-08 00:20:00,1.97688,1.9769,1.97666,1.97674,16421078.0
2008-01-08 00:21:00,1.97682,1.97697,1.97672,1.97697,9994036.0
2008-01-08 00:22:00,1.97713,1.97747,1.97713,1.97744,8297557.0
2008-01-08 00:23:00,1.97756,1.97786,1.97746,1.97746,4458392.0
2008-01-08 00:24:00,1.97721,1.97734,1.97711,1.97734,19092667.0
2008-01-08 00:25:00,1.9775,1.97759,1.97738,1.97759,20452530.0
2008-01-08 00:26:00,1.97764,1.97795,1.97764,1.97795,12182943.0
2008-01-08 00:27:00,1.97796,1.97822,1.97796,1.97804,3206885.0
2008-01-08 00:28:00,1.978,1.97802,1.97781,1.9779,17901151.0
2008-01-08 00:29:00,1.9779,1.97828,1.9779,1.97828,4296553.0
2008-01-08 00:30:00,1.97828,1.97828,1.97813,1.97813,5893329.0
2008-01-08 00:31:00,1.9782,1.97848,1.9782,1.97848,7312079.0
2008-01-08 00:32:00,1.97856,1.97856,1.97815,1.97815,3345098.0
2008-01-08 00:33:00,1.97811,1.97811,1.9779,1.9779,2396153.0
2008-01-08 00:34:00,1.97804,1.97815,1.97759,1.97759,17109158.0
2008-01-08 00:35:00,1.97804,1.97822,1.97784,1.97822,9851345.0
2008-01-08 00:36:00,1.97831,1.97831,1.97799,1.97799,13758703.0
2008-01-08 00:37:00,1.97796,1.97796,1.9777,1.97785,6304360.0
2008-01-08 00:38:00,1.97787,1.97799,1.97781,1.97781,9997599.0
2008-01-08 00:39:00,1.97771,1.97784,1.97758,1.97782,3017346.0
2008-01-08 00:40:00,1.97767,1.97774,1.97763,1.97763,3089274.0
2008-01-08 00:41:00,1.9775,1.97778,1.9775,1.97769,14394749.0
2008-01-08 00:42:00,1.97763,1.97776,1.97763,1.97769,13031256.0
2008-01-08 00:43:00,1.97753,1.97785,1.97753,1.97771,4333301.0
2008-01-08 00:44:00,1.97772,1.97776,1.97752,1.97752,11271670.0
2008-01-08 00:45:00,1.9775,1.97767,1.9775,1.97758,2682115.0
2008-01-08 00:46:00,1.97755,1.97755,1.97732,1.97733,20641750.0
2008-01-08 00:47:00,1.97734,1.9774,1.97716,1.97723,3892193.0
2008-01-08 00:48:00,1.97719,1.97757,1.97719,1.97757,18968092.0
2008-01-08 00:49:00,1.9775,1.97765,1.9775,1.97763,8040798.0
2008-01-08 00:50:00,1.97758,1.97766,1.97735,1.97735,4054943.0
2008-01-08 00:51:00,1.97739,1.97739,1.97724,1.97724,5838043.0
2008-01-08 00:52:00,1.97723,1.97739,1.97718,1.97718,4036880.0
2008-01-08 00:53:00,1.97715,1.97721,1.9768,1.97721,4903762.0
2008-01-08 00:54:00,1.97712,1.97734,1.9769,1.97721,12831842.0
2008-01-08 00:55:00,1.97708,1.97708,1.97687,1.97707,8991487.0
2008-01-08 00:56:00,1.97701,1.97716,1.97675,1.97675,3354942.0
2008-01-08 00:57:00,1.97722,1.97731,1.977,1.977,10890704.0
2008-01-08 00:58:00,1.97716,1.97719,1.97715,1.97719,10561901.0
2008-01-08 00:59:00,1.97702,1.97737,1.97702,1.97713,3006465.0
2008-01-08 01:00:00,1.97699,1.97715,1.97671,1.97671,6648433.0
2008-01-08 01:01:00,1.97673,1.97685,1.97667,1.97685,1751746.0
2008-01-08 01:02:00,1.97679,1.97685,1.97667,1.97667,3631925.0
2008-01-08 01:03:00,1.97673,1.97684,1.9767,1.97684,10269921.0
2008-01-08 01:04:00,1.97703,1.97739,1.97703,1.97739,4367934.0
2008-01-08 01:05:00,1.97734,1.97747,1.9773,1.97738,3550977.0
2008-01-08 01:06:00,1.97735,1.97749,1.97735,1.97741,8084015.0
2008-01-08 01:07:00,1.97742,1.97742,1.97713,1.97732,5105965.0
2008-01-08 01:08:00,1.97723,1.97723,1.97711,1.97711,6436743.0
2008-01-08 01:09:00,1.97723,1.97733,1.97688,1.97721,10057594.0
2008-01-08 01:10:00,1.97729,1.97729,1.97706,1.97715,1190767.0
2008-01-08 01:11:00,1.97712,1.97718,1.97697,1.97697,9702730.0
2008-01-08 01:12:00,1.97695,1.97715,1.9769,1.97696,2600004.0
2008-01-08 01:13:00,1.97696,1.97706,1.97688,1.97688,4241131.0
2008-01-08 01:14:00,1.9767,1.97673,1.97654,1.97673,3896698.0
2008-01-08 01:15:00,1.97675,1.97762,1.97675,1.97762,7660968.0
2008-01-08 01:16:00,1.97782,1.97815,1.97782,1.97804,36813015.0
2008-01-08 01:17:00,1.97812,1.97823,1.97808,1.97823,4804886.0
2008-01-08 01:18:00,1.97821,1.97833,1.97798,1.97814,6852890.0
2008-01-08 01:19:00,1.97819,1.97826,1.97812,1.97824,3255665.0
2008-01-08 01:20:00,1.97835,1.97877,1.97835,1.97876,4812387.0
2008-01-08 01:21:00,1.97892,1.97892,1.97864,1.97867,6211615.0
2008-01-08 01:22:00,1.9786,1.97872,1.97855,1.97862,14241574.0
2008-01-08 01:23:00,1.97869,1.97904,1.97869,1.97894,7464796.0
2008-01-08 01:24:00,1.97877,1.97908,1.97877,1.97883,3842914.0
2008-01-08 01:25:00,1.9787,1.9787,1.97819,1.97862,12292530.0
2008-01-08 01:26:00,1.9785,1.9785,1.97815,1.97824,3796950.0
2008-01-08 01:27:00,1.9782,1.97835,1.97817,1.97817,5308178.0
2008-01-08 01:28:00,1.97815,1.97833,1.97788,1.97833,11765040.0
2008-01-08 01:29:00,1.97828,1.9783,1.97813,1.97827,6376032.0
2008-01-08 01:30:00,1.97821,1.97828,1.97804,1.97828,6552275.0
2008-01-08 01:31:00,1.97821,1.97821,1.97788,1.978,2795863.0
2008-01-08 01:32:00,1.97816,1.97834,1.97801,1.97825,3581645.0
2008-01-08 01:33:00,1.97825,1.9783,1.97809,1.97809,7376444.0
2008-01-08 01:34:00,1.97813,1.97813,1.97788,1.97791,5006771.0
2008-01-08 01:35:00,1.97792,1.97804,1.9779,1.97797,3406349.0
2008-01-08 01:36:00,1.97794,1.97794,1.97764,1.97771,6716336.0
2008-01-08 01:37:00,1.97784,1.97796,1.97784,1.97787,11783441.0
2008-01-08 01:38:00,1.97779,1.97779,1.97624,1.97753,7533962.0
2008-01-08 01:39:00,1.97711,1.97794,1.97711,1.97794,6151159.0
2008-01-08 01:40:00,1.97796,1.97806,1.97786,1.97791,12244824.0
2008-01-08 01:41:00,1.9779,1.97807,1.97786,1.97807,6194031.0
2008-01-08 01:42:00,1.97818,1.97818,1.97786,1.97791,2167186.0
2008-01-08 01:44:00,1.97796,1.97826,1.97793,1.97793,2608749.0
2008-01-08 01:45:00,1.97789,1.978,1.97775,1.978,6863806.0
2008-01-08 01:46:00,1.97795,1.97795,1.9777,1.97785,8492648.0
2008-01-08 01:47:00,1.97783,1.97802,1.97783,1.97786,20580197.0
2008-01-08 01:48:00,1.97782,1.97783,1.97745,1.97783,7956545.0
2008-01-08 01:49:00,1.97784,1.97784,1.97755,1.97761,3323988.0
2008-01-08 01:50:00,1.97754,1.97758,1.97744,1.97753,3562826.0
2008-01-08 01:51:00,1.9774,1.9774,1.97711,1.97711,19297828.0
2008-01-08 01:52:00,1.97717,1.9773,1.97702,1.9773,2874220.0
2008-01-08 01:53:00,1.97724,1.97724,1.97708,1.97708,10855401.0
2008-01-08 01:54:00,1.97725,1.97737,1.97716,1.97737,2350682.0
2008-01-08 01:55:00,1.97732,1.97748,1.97732,1.97733,4807640.0
2008-01-08 01:56:00,1.97738,1.97738,1.97721,1.97721,8103121.0
2008-01-08 01:57:00,1.9772,1.97744,1.97706,1.97744,9932621.0
2008-01-08 01:58:00,1.97733,1.97734,1.97717,1.97717,17296231.0
2008-01-08 01:59:00,1.97726,1.97739,1.97726,1.97736,4343020.0
2008-01-08 02:00:00,1.97739,1.97751,1.97727,1.97727,4175179.0
2008-01-08 02:01:00,1.9772,1.97723,1.97704,1.97704,17960781.0
2008-01-08 02:02:00,1.97712,1.97757,1.97712,1.97739,10236650.0
2008-01-08 02:03:00,1.97751,1.97753,1.9774,1.9774,7419761.0
2008-01-08 02:04:00,1.9773,1.9774,1.97719,1.97719,4889290.0
2008-01-08 02:05:00,1.97729,1.97742,1.97718,1.97742,2561492.0
2008-01-08 02:06:00,1.97735,1.97752,1.97735,1.97735,10817539.0
2008-01-08 02:07:00,1.97731,1.97758,1.97705,1.97758,2996164.0
2008-01-08 02:08:00,1.97758,1.97766,1.97745,1.97761,18010105.0
2008-01-08 02:09:00,1.97763,1.97763,1.97739,1.97761,3736183.0
2008-01-08 02:10:00,1.97767,1.97775,1.97755,1.97756,3356545.0
2008-01-08 02:11:00,1.97752,1.9777,1.9772,1.9777,7292890.0
2008-01-08 02:12:00,1.97773,1.97793,1.97773,1.97779,20372398.0
2008-01-08 02:13:00,1.9779,1.97825,1.9778,1.97825,8600151.0
2008-01-08 02:14:00,1.97834,1.97841,1.97814,1.9783,6480790.0
2008-01-08 02:15:00,1.97828,1.97841,1.97823,1.97841,2730243.0
2008-01-08 02:16:00,1.97845,1.97872,1.97845,1.97867,4599676.0
2008-01-08 02:17:00,1.97869,1.97871,1.97852,1.97865,2262911.0
2008-01-08 02:18:00,1.97865,1.97881,1.97865,1.97874,6684689.0
2008-01-08 02:19:00,1.97867,1.97879,1.97855,1.97865,11786336.0
2008-01-08 02:20:00,1.97883,1.97941,1.97883,1.97941,6808144.0
2008-01-08 02:21:00,1.9795,1.97963,1.97807,1.97963,6924597.0
2008-01-08 02:22:00,1.97966,1.97991,1.97966,1.97987,10739556.0
2008-01-08 02:23:00,1.97982,1.97999,1.97982,1.97996,6123017.0
2008-01-08 02:24:00,1.97985,1.97985,1.97936,1.97959,3401585.0
2008-01-08 02:25:00,1.97962,1.97962,1.97945,1.97949,4617088.0
2008-01-08 02:26:00,1.97935,1.97947,1.97933,1.97934,7109825.0
2008-01-08 02:27:00,1.97922,1.97922,1.97871,1.97871,3352031.0
2008-01-08 02:28:00,1.97852,1.9786,1.97841,1.97846,2951403.0
2008-01-08 02:29:00,1.97837,1.97837,1.97807,1.97807,7217752.0
2008-01-08 02:30:00,1.97815,1.97832,1.9781,1.97832,6798201.0
2008-01-08 02:31:00,1.97836,1.97842,1.97791,1.97842,12016177.0
2008-01-08 02:32:00,1.97859,1.97874,1.97853,1.97853,5054443.0
2008-01-08 02:33:00,1.97853,1.97853,1.97836,1.97836,3703258.0
2008-01-08 02:34:00,1.97833,1.97864,1.97833,1.97864,11998564.0
2008-01-08 02:35:00,1.97863,1.97863,1.97827,1.97827,3519797.0
2008-01-08 02:36:00,1.97857,1.97866,1.97856,1.97857,7763698.0
2008-01-08 02:37:00,1.97862,1.97878,1.97861,1.97864,13491450.0
2008-01-08 02:38:00,1.97873,1.97916,1.97863,1.97916,5778784.0
2008-01-08 02:39:00,1.97916,1.97933,1.97916,1.9792,4635319.0
2008-01-08 02:40:00,1.9793,1.97989,1.9793,1.97989,3395565.0
2008-01-08 02:41:00,1.97988,1.98,1.9797,1.97995,7559724.0
2008-01-08 02:42:00,1.97993,1.97993,1.97982,1.97985,4433372.0
2008-01-08 02:43:00,1.97978,1.97998,1.97978,1.97998,36564377.0
2008-01-08 02:44:00,1.98008,1.98016,1.97984,1.97984,7014897.0
2008-01-08 02:45:00,1.9797,1.97975,1.97953,1.97953,4325820.0
2008-01-08 02:46:00,1.9794,1.9794,1.97907,1.97923,4454032.0
2008-01-08 02:47:00,1.97918,1.97918,1.97885,1.97887,2804750.0
2008-01-08 02:48:00,1.9788,1.97884,1.97877,1.97877,10205878.0
2008-01-08 02:49:00,1.97878,1.97879,1.97864,1.97876,1246746.0
2008-01-08 02:50:00,1.97861,1.97875,1.97827,1.97863,10737262.0
2008-01-08 02:51:00,1.9785,1.97863,1.9785,1.97853,6389459.0
2008-01-08 02:52:00,1.9786,1.97883,1.9786,1.97881,5018639.0
2008-01-08 02:53:00,1.97871,1.9789,1.97871,1.97872,8633080.0
2008-01-08 02:54:00,1.97872,1.97877,1.97843,1.97843,3271884.0
2008-01-08 02:55:00,1.97852,1.97875,1.97852,1.97875,4264727.0
2008-01-08 02:56:00,1.97864,1.97864,1.97837,1.97837,9812649.0
2008-01-08 02:57:00,1.97819,1.97851,1.97819,1.97835,3598816.0
2008-01-08 02:58:00,1.97839,1.97845,1.97834,1.97845,1749995.0
2008-01-08 02:59:00,1.97836,1.97837,1.97795,1.97795,7370770.0
2008-01-08 03:00:00,1.97806,1.97812,1.97769,1.97769,3060638.0
2008-01-08 03:01:00,1.97775,1.97775,1.97768,1.97769,9706738.0
2008-01-08 03:02:00,1.97745,1.97767,1.97745,1.97767,10001564.0
2008-01-08 03:03:00,1.97728,1.97783,1.97728,1.97763,3159675.0
2008-01-08 03:04:00,1.97771,1.97783,1.97768,1.9778,9511781.0
2008-01-08 03:05:00,1.97787,1.97788,1.97737,1.97765,11810255.0
2008-01-08 03:06:00,1.9779,1.97858,1.9779,1.97858,4621832.0
2008-01-08 03:07:00,1.97853,1.97853,1.97802,1.97802,4262807.0
2008-01-08 03:08:00,1.97797,1.97827,1.97797,1.97827,5677923.0
2008-01-08 03:09:00,1.97824,1.97835,1.97817,1.97817,3741069.0
2008-01-08 03:10:00,1.97797,1.97797,1.97722,1.97722,7950167.0
2008-01-08 03:11:00,1.97721,1.97721,1.97675,1.97675,19303981.0
2008-01-08 03:12:00,1.97681,1.97716,1.97664,1.97716,3860537.0
2008-01-08 03:13:00,1.97729,1.9774,1.9771,1.97715,22069657.0
2008-01-08 03:14:00,1.97705,1.97705,1.97678,1.97678,2921694.0
2008-01-08 03:15:00,1.97681,1.97709,1.97681,1.97709,11461940.0
2008-01-08 03:16:00,1.97723,1.9775,1.97723,1.97728,4105448.0
2008-01-08 03:17:00,1.97751,1.97764,1.97713,1.97713,12733295.0
2008-01-08 03:18:00,1.97706,1.97706,1.97656,1.97656,15479889.0
2008-01-08 03:19:00,1.97675,1.97698,1.97655,1.97655,3404532.0
2008-01-08 03:20:00,1.97661,1.9768,1.97638,1.9766,2837984.0
2008-01-08 03:21:00,1.97667,1.97714,1.97667,1.97681,9230540.0
2008-01-08 03:22:00,1.97673,1.97673,1.97632,1.97632,6765787.0
2008-01-08 03:23:00,1.97605,1.97617,1.97604,1.97617,14416075.0
2008-01-08 03:24:00,1.97628,1.97635,1.9761,1.9761,9609193.0
2008-01-08 03:25:00,1.97547,1.97594,1.97547,1.97565,17775748.0
2008-01-08 03:26:00,1.97545,1.97545,1.97535,1.97544,2226700.0
2008-01-08 03:27:00,1.97539,1.97552,1.97535,1.97552,3073127.0
2008-01-08 03:28:00,1.97552,1.97578,1.97552,1.97578,7388178.0
2008-01-08 03:29:00,1.97588,1.97593,1.97578,1.97578,5665028.0
2008-01-08 03:30:00,1.97569,1.97569,1.97544,1.97567,4677796.0
2008-01-08 03:31:00,1.97564,1.97564,1.97547,1.97559,17411878.0
2008-01-08 03:32:00,1.9756,1.9756,1.97547,1.97549,3102637.0
2008-01-08 03:33:00,1.97554,1.9756,1.97545,1.9756,11949920.0
2008-01-08 03:34:00,1.97559,1.97598,1.97549,1.97598,20483252.0
2008-01-08 03:35:00,1.97593,1.97596,1.97549,1.97549,17860305.0
2008-01-08 03:36:00,1.97534,1.97534,1.97501,1.97508,4699972.0
2008-01-08 03:37:00,1.9752,1.9757,1.9752,1.97532,8508570.0
2008-01-08 03:38:00,1.97514,1.97539,1.97505,1.97539,10613886.0
2008-01-08 03:39:00,1.97534,1.97534,1.9752,1.9752,14973172.0
2008-01-08 03:40:00,1.97529,1.97529,1.97515,1.97515,5748832.0
2008-01-08 03:41:00,1.97514,1.97544,1.97503,1.97544,8245103.0
2008-01-08 03:42:00,1.97548,1.97548,1.97503,1.97524,2130444.0
2008-01-08 03:43:00,1.97535,1.97569,1.97535,1.97548,11981898.0
2008-01-08 03:44:00,1.97557,1.97583,1.97552,1.97583,14976913.0
2008-01-08 03:45:00,1.97596,1.97628,1.97596,1.97608,8053725.0
2008-01-08 03:46:00,1.97606,1.9763,1.97606,1.9763,3485295.0
2008-01-08 03:47:00,1.97628,1.97647,1.97628,1.97636,26470765.0
2008-01-08 03:48:00,1.97619,1.97619,1.97604,1.97606,8711259.0
2008-01-08 03:49:00,1.97606,1.97611,1.97592,1.97609,8970232.0
2008-01-08 03:50:00,1.97617,1.97624,1.9761,1.97624,3337366.0
2008-01-08 03:51:00,1.9763,1.97654,1.97603,1.97654,6158262.0
2008-01-08 03:52:00,1.97655,1.97655,1.97631,1.97653,3979969.0
2008-01-08 03:53:00,1.97657,1.97665,1.97645,1.97665,2346750.0
2008-01-08 03:54:00,1.97667,1.97699,1.97653,1.97699,11977285.0
2008-01-08 03:55:00,1.97719,1.97742,1.97711,1.97711,1071703.0
2008-01-08 03:56:00,1.9771,1.97711,1.97688,1.97711,2097212.0
2008-01-08 03:57:00,1.97707,1.97721,1.97707,1.97708,6204798.0
2008-01-08 03:58:00,1.97728,1.97728,1.97713,1.97715,8149613.0
2008-01-08 03:59:00,1.97708,1.97726,1.97708,1.97719,13306186.0
2008-01-08 04:00:00,1.97726,1.97726,1.97712,1.97712,2481608.0
2008-01-08 04:01:00,1.97699,1.97704,1.97686,1.97701,1729419.0
2008-01-08 04:02:00,1.97711,1.97722,1.97697,1.97703,4389996.0
2008-01-08 04:03:00,1.97691,1.97701,1.97674,1.97701,10428401.0
2008-01-08 04:04:00,1.97701,1.97701,1.97674,1.9768,933943.0
2008-01-08 04:05:00,1.97668,1.97675,1.9764,1.97655,5249614.0
2008-01-08 04:06:00,1.97668,1.97684,1.97664,1.97664,3054108.0
2008-01-08 04:07:00,1.9767,1.97692,1.97655,1.97692,3049618.0
2008-01-08 04:08:00,1.97698,1.97698,1.9767,1.97691,4292572.0
2008-01-08 04:09:00,1.97689,1.97689,1.97668,1.97668,9913220.0
2008-01-08 04:10:00,1.97687,1.97717,1.97687,1.97717,6991799.0
2008-01-08 04:11:00,1.97726,1.97739,1.97726,1.97731,15573941.0
2008-01-08 04:12:00,1.97718,1.9773,1.97718,1.97726,10396225.0
2008-01-08 04:13:00,1.97718,1.97718,1.97708,1.97708,15136383.0
2008-01-08 04:14:00,1.97702,1.97723,1.97695,1.97723,3911877.0
2008-01-08 04:15:00,1.97733,1.97733,1.97681,1.97681,3957470.0
2008-01-08 04:16:00,1.97708,1.97725,1.97708,1.97725,7255686.0
2008-01-08 04:17:00,1.97713,1.97728,1.97713,1.97726,719242.0
2008-01-08 04:18:00,1.97723,1.97723,1.97712,1.97722,21729621.0
2008-01-08 04:19:00,1.97716,1.97716,1.97693,1.97709,2415411.0
2008-01-08 04:20:00,1.97698,1.977,1.97659,1.97687,13520522.0
2008-01-08 04:21:00,1.97693,1.97702,1.97687,1.97688,4408920.0
2008-01-08 04:22:00,1.97684,1.97686,1.97664,1.97664,4903868.0
2008-01-08 04:23:00,1.97655,1.97655,1.97613,1.97613,1597963.0
2008-01-08 04:24:00,1.97617,1.9764,1.97617,1.97622,2094520.0
2008-01-08 04:25:00,1.97612,1.97612,1.97589,1.97596,3732124.0
2008-01-08 04:26:00,1.97608,1.97615,1.97591,1.97615,3879912.0
2008-01-08 04:27:00,1.97614,1.97615,1.97588,1.97588,24722722.0
2008-01-08 04:28:00,1.97589,1.97589,1.97561,1.97572,1440874.0
2008-01-08 04:29:00,1.97566,1.97566,1.97526,1.97556,24468044.0
2008-01-08 04:30:00,1.97586,1.97619,1.97586,1.97619,8738191.0
2008-01-08 04:31:00,1.97616,1.97677,1.97616,1.97657,6176192.0
2008-01-08 04:32:00,1.9766,1.97665,1.97636,1.97645,9169376.0
2008-01-08 04:33:00,1.97632,1.97632,1.97613,1.97613,19111124.0
2008-01-08 04:34:00,1.97619,1.97667,1.97619,1.97667,16374372.0
2008-01-08 04:35:00,1.97685,1.97687,1.97671,1.97681,12071864.0
2008-01-08 04:36:00,1.97674,1.97681,1.97667,1.97668,3171390.0
2008-01-08 04:37:00,1.97665,1.97683,1.97665,1.97683,6159686.0
2008-01-08 04:38:00,1.97672,1.97672,1.97656,1.97656,6962440.0
2008-01-08 04:39:00,1.97664,1.97678,1.9766,1.97667,16423583.0
2008-01-08 04:40:00,1.97677,1.97693,1.97671,1.97682,12949132.0
2008-01-08 04:41:00,1.9768,1.9768,1.97664,1.97672,6401637.0
2008-01-08 04:42:00,1.97673,1.97685,1.97673,1.97681,1397945.0
2008-01-08 04:43:00,1.97679,1.97679,1.97654,1.97667,2778070.0
2008-01-08 04:44:00,1.97639,1.97652,1.97608,1.97608,7418713.0
2008-01-08 04:45:00,1.97616,1.97662,1.97616,1.97619,10794697.0
2008-01-08 04:46:00,1.97612,1.97661,1.97612,1.97635,13501180.0
2008-01-08 04:47:00,1.97622,1.97623,1.97603,1.97614,29214979.0
2008-01-08 04:48:00,1.9762,1.97639,1.9762,1.97634,876198.0
2008-01-08 04:49:00,1.97655,1.97676,1.97655,1.97668,5349797.0
2008-01-08 04:50:00,1.97677,1.97692,1.97667,1.97667,4295020.0
2008-01-08 04:51:00,1.97669,1.9768,1.9765,1.9765,5555482.0
2008-01-08 04:52:00,1.97654,1.97654,1.97632,1.97651,8281643.0
2008-01-08 04:53:00,1.97653,1.97653,1.97631,1.9765,4014456.0
2008-01-08 04:54:00,1.97658,1.97658,1.97638,1.97638,1932784.0
2008-01-08 04:55:00,1.97638,1.977,1.97638,1.977,914406.0
2008-01-08 04:56:00,1.97703,1.97706,1.97687,1.97687,1190158.0
2008-01-08 04:57:00,1.97684,1.97694,1.97635,1.97681,3291644.0
2008-01-08 04:58:00,1.97689,1.97705,1.97551,1.97696,13001598.0
2008-01-08 04:59:00,1.97706,1.97707,1.97701,1.97707,6002176.0
2008-01-08 05:00:00,1.97705,1.97705,1.97658,1.97697,8181611.0
2008-01-08 05:01:00,1.97702,1.97704,1.97692,1.97701,8594469.0
2008-01-08 05:02:00,1.97704,1.97708,1.97698,1.97708,1564523.0
2008-01-08 05:03:00,1.97704,1.97708,1.97681,1.97708,9252697.0
2008-01-08 05:04:00,1.97714,1.97714,1.97679,1.97699,990124.0
2008-01-08 05:05:00,1.97712,1.97737,1.97712,1.9773,1210539.0
2008-01-08 05:06:00,1.97708,1.97718,1.97703,1.97703,7358680.0
2008-01-08 05:07:00,1.97695,1.97698,1.97677,1.97686,6767653.0
2008-01-08 05:08:00,1.97684,1.97696,1.97683,1.97683,21258564.0
2008-01-08 05:09:00,1.9768,1.97689,1.97669,1.97689,2909236.0
2008-01-08 05:10:00,1.97692,1.97699,1.9766,1.97684,6605798.0
2008-01-08 05:11:00,1.97669,1.97671,1.97641,1.97653,292265.0
2008-01-08 05:12:00,1.97634,1.97655,1.97604,1.97654,14879645.0
2008-01-08 05:13:00,1.97642,1.97642,1.97572,1.97572,6386964.0
2008-01-08 05:14:00,1.97561,1.97568,1.97536,1.97568,1487499.0
2008-01-08 05:15:00,1.97569,1.97569,1.97542,1.97556,896388.0
2008-01-08 05:16:00,1.9757,1.97579,1.97565,1.97569,8089275.0
2008-01-08 05:17:00,1.97588,1.976,1.97585,1.976,3589514.0
2008-01-08 05:18:00,1.97616,1.97616,1.976,1.97614,3729870.0
2008-01-08 05:19:00,1.97603,1.97611,1.9759,1.9759,19285836.0
2008-01-08 05:20:00,1.97569,1.97605,1.97569,1.97593,4434229.0
2008-01-08 05:21:00,1.97587,1.97631,1.97587,1.97631,2331838.0
2008-01-08 05:22:00,1.9765,1.97702,1.9765,1.97702,16494100.0
2008-01-08 05:23:00,1.97723,1.97744,1.97723,1.97744,3376386.0
2008-01-08 05:24:00,1.97735,1.97744,1.9771,1.97744,22624658.0
2008-01-08 05:25:00,1.97761,1.97775,1.9773,1.9773,2612570.0
2008-01-08 05:26:00,1.97711,1.97711,1.97601,1.97601,19318001.0
2008-01-08 05:27:00,1.9758,1.97601,1.97559,1.97594,22608011.0
2008-01-08 05:28:00,1.97589,1.97609,1.97572,1.97609,1365317.0
2008-01-08 05:29:00,1.97619,1.97622,1.976,1.9761,7358317.0
2008-01-08 05:30:00,1.9761,1.9761,1.97573,1.97597,10553250.0
2008-01-08 05:31:00,1.97592,1.97592,1.97573,1.97573,4768175.0
2008-01-08 05:32:00,1.97568,1.97568,1.97531,1.97531,4198438.0
2008-01-08 05:33:00,1.97533,1.97533,1.97506,1.97506,1605193.0
2008-01-08 05:34:00,1.97504,1.97511,1.97495,1.97506,6431615.0
2008-01-08 05:35:00,1.97501,1.97505,1.97485,1.97485,9774198.0
2008-01-08 05:36:00,1.97482,1.975,1.97441,1.97499,6628328.0
2008-01-08 05:37:00,1.97503,1.97503,1.97492,1.97492,19894259.0
2008-01-08 05:38:00,1.97484,1.97484,1.97461,1.97463,2414569.0
2008-01-08 05:39:00,1.97464,1.9747,1.97446,1.97469,1658528.0
2008-01-08 05:40:00,1.97466,1.97468,1.97453,1.97468,26281031.0
2008-01-08 05:41:00,1.97476,1.97485,1.97473,1.97476,15054199.0
2008-01-08 05:42:00,1.97477,1.97482,1.9747,1.97471,5877290.0
2008-01-08 05:43:00,1.97473,1.97482,1.97458,1.97463,16443525.0
2008-01-08 05:44:00,1.97459,1.97473,1.97455,1.97458,1276903.0
2008-01-08 05:45:00,1.97446,1.9749,1.97446,1.9749,15652371.0
2008-01-08 05:46:00,1.9749,1.97502,1.97483,1.97483,1054686.0
2008-01-08 05:47:00,1.97465,1.97479,1.9746,1.97479,2066067.0
2008-01-08 05:48:00,1.97474,1.97481,1.9747,1.97481,4931243.0
2008-01-08 05:49:00,1.97484,1.97484,1.97468,1.97468,3590488.0
2008-01-08 05:50:00,1.97476,1.97489,1.97469,1.97487,12849600.0
2008-01-08 05:51:00,1.97482,1.97482,1.9747,1.9747,6627711.0
2008-01-08 05:52:00,1.9746,1.97485,1.9746,1.97485,6530035.0
2008-01-08 05:53:00,1.97494,1.97519,1.97494,1.97498,19211966.0
2008-01-08 05:54:00,1.97502,1.97502,1.97475,1.97482,11833190.0
2008-01-08 05:55:00,1.97478,1.97503,1.9747,1.97503,7418340.0
2008-01-08 05:56:00,1.97513,1.97544,1.97513,1.97544,18896203.0
2008-01-08 05:57:00,1.97539,1.97539,1.97507,1.97521,8171421.0
2008-01-08 05:58:00,1.97514,1.97526,1.97514,1.97514,10966619.0
2008-01-08 05:59:00,1.97504,1.97522,1.975,1.975,2951945.0
2008-01-08 06:00:00,1.97493,1.97508,1.97491,1.97508,3955148.0
2008-01-08 06:01:00,1.97514,1.97514,1.97502,1.97502,2559028.0
2008-01-08 06:02:00,1.97508,1.97532,1.97506,1.97532,3109275.0
2008-01-08 06:03:00,1.97534,1.97549,1.97528,1.97549,11656753.0
2008-01-08 06:04:00,1.97547,1.97585,1.97516,1.97585,2472765.0
2008-01-08 06:05:00,1.97596,1.97618,1.97596,1.97618,3424231.0
2008-01-08 06:06:00,1.97612,1.97612,1.97567,1.97592,4370158.0
2008-01-08 06:07:00,1.97593,1.97604,1.97587,1.97587,6272488.0
2008-01-08 06:08:00,1.97578,1.97588,1.97566,1.97583,13344200.0
2008-01-08 06:09:00,1.97572,1.97589,1.9755,1.97589,1058880.0
2008-01-08 06:10:00,1.97599,1.976,1.9759,1.9759,11804959.0
2008-01-08 06:11:00,1.97585,1.97585,1.97572,1.97572,4194644.0
2008-01-08 06:12:00,1.97566,1.97566,1.97551,1.97564,7120243.0
2008-01-08 06:13:00,1.97565,1.97583,1.97553,1.97583,5881242.0
2008-01-08 06:14:00,1.97575,1.97575,1.97525,1.97525,4679181.0
2008-01-08 06:15:00,1.97517,1.97517,1.97501,1.97517,3519789.0
2008-01-08 06:16:00,1.97518,1.97518,1.97498,1.97517,7590488.0
2008-01-08 06:17:00,1.97521,1.97535,1.97496,1.97535,5192423.0
2008-01-08 06:18:00,1.97536,1.97536,1.97512,1.97512,1401951.0
2008-01-08 06:19:00,1.97507,1.97514,1.97491,1.97491,2035489.0
2008-01-08 06:20:00,1.97486,1.97511,1.97486,1.97511,3244613.0
2008-01-08 06:21:00,1.97514,1.97517,1.97507,1.97517,10717435.0
2008-01-08 06:22:00,1.97542,1.9757,1.97542,1.9757,1061563.0
2008-01-08 06:23:00,1.97564,1.97576,1.97564,1.97565,4519246.0
2008-01-08 06:24:00,1.9757,1.97581,1.97568,1.97581,6075992.0
2008-01-08 06:25:00,1.97586,1.97605,1.9756,1.97601,13179983.0
2008-01-08 06:26:00,1.97605,1.97624,1.97605,1.9761,11134223.0
2008-01-08 06:27:00,1.9761,1.97613,1.97595,1.97607,12954540.0
2008-01-08 06:28:00,1.97599,1.97606,1.97588,1.97588,5658710.0
2008-01-08 06:29:00,1.97595,1.97595,1.97587,1.9759,14843853.0
2008-01-08 06:30:00,1.97592,1.97602,1.97573,1.97573,6795056.0
2008-01-08 06:31:00,1.97572,1.97582,1.97569,1.97582,6147522.0
2008-01-08 06:32:00,1.97595,1.97604,1.97584,1.9759,1876030.0
2008-01-08 06:33:00,1.97583,1.97611,1.97583,1.97603,3018028.0
2008-01-08 06:34:00,1.97609,1.97618,1.97606,1.97615,2695768.0
2008-01-08 06:35:00,1.97613,1.9762,1.9756,1.9758,44442518.0
2008-01-08 06:36:00,1.97572,1.97572,1.97556,1.97568,2062472.0
2008-01-08 06:37:00,1.97564,1.97566,1.97556,1.97564,5255206.0
2008-01-08 06:38:00,1.97563,1.97567,1.97541,1.97545,6311940.0
2008-01-08 06:39:00,1.97558,1.97616,1.97558,1.97616,6412830.0
2008-01-08 06:40:00,1.97622,1.97625,1.97609,1.97615,4419976.0
2008-01-08 06:41:00,1.97618,1.97618,1.97592,1.97592,5071469.0
2008-01-08 06:42:00,1.97574,1.97577,1.97548,1.97548,10040727.0
2008-01-08 06:43:00,1.97564,1.97579,1.97559,1.97566,9142744.0
2008-01-08 06:44:00,1.97549,1.97594,1.97549,1.97571,3388548.0
2008-01-08 06:45:00,1.97567,1.97592,1.97567,1.9759,5454141.0
2008-01-08 06:46:00,1.97593,1.97608,1.97592,1.97592,41293999.0
2008-01-08 06:47:00,1.97593,1.97602,1.97582,1.97602,9056567.0
2008-01-08 06:48:00,1.97602,1.97606,1.976,1.97603,5061307.0
2008-01-08 06:49:00,1.97611,1.97624,1.97601,1.97601,1791623.0
2008-01-08 06:50:00,1.97582,1.97587,1.97575,1.97578,21893151.0
2008-01-08 06:51:00,1.97586,1.97593,1.97576,1.97593,2570406.0
2008-01-08 06:52:00,1.97603,1.97614,1.97603,1.97608,19449366.0
2008-01-08 06:53:00,1.97604,1.97623,1.97604,1.97621,7204975.0
2008-01-08 06:54:00,1.97607,1.97608,1.9758,1.97608,3920934.0
2008-01-08 06:55:00,1.97599,1.97599,1.97577,1.97577,6216403.0
2008-01-08 06:56:00,1.97581,1.97584,1.97572,1.97576,4891149.0
2008-01-08 06:57:00,1.97584,1.97584,1.97565,1.97579,8708024.0
2008-01-08 06:58:00,1.97563,1.97629,1.97563,1.97629,2613766.0
2008-01-08 06:59:00,1.9763,1.9765,1.97627,1.9765,7276868.0
2008-01-08 07:00:00,1.97656,1.97691,1.97656,1.97691,6300498.0
2008-01-08 07:01:00,1.97711,1.97732,1.97707,1.97712,5757034.0
2008-01-08 07:02:00,1.97706,1.97711,1.9768,1.9768,6004072.0
2008-01-08 07:03:00,1.97693,1.97728,1.97693,1.97721,2083490.0
2008-01-08 07:04:00,1.97711,1.97711,1.97643,1.97643,23381303.0
2008-01-08 07:05:00,1.9764,1.97665,1.97628,1.97665,3022211.0
2008-01-08 07:06:00,1.9769,1.97722,1.9769,1.97717,1504423.0
2008-01-08 07:07:00,1.9773,1.97736,1.97729,1.97732,10505746.0
2008-01-08 07:08:00,1.9772,1.97733,1.9772,1.9773,5259200.0
2008-01-08 07:09:00,1.97732,1.97733,1.97725,1.97733,4383132.0
2008-01-08 07:10:00,1.97738,1.97747,1.97735,1.9774,20028783.0
2008-01-08 07:11:00,1.97734,1.97779,1.97734,1.97778,14971215.0
2008-01-08 07:12:00,1.97784,1.97784,1.97746,1.97746,1443206.0
2008-01-08 07:13:00,1.97739,1.9774,1.97694,1.97694,5719672.0
2008-01-08 07:14:00,1.97687,1.97705,1.97685,1.97702,5928682.0
2008-01-08 07:15:00,1.97693,1.97728,1.97693,1.97728,6579004.0
2008-01-08 07:16:00,1.97747,1.97769,1.97705,1.97705,4294892.0
2008-01-08 07:17:00,1.97699,1.97709,1.9769,1.97709,2597750.0
2008-01-08 07:18:00,1.97697,1.97718,1.97655,1.97718,44976238.0
2008-01-08 07:19:00,1.9772,1.97735,1.9772,1.97722,2830719.0
2008-01-08 07:20:00,1.97716,1.97716,1.97693,1.97693,15248987.0
2008-01-08 07:21:00,1.97679,1.97685,1.9765,1.9765,4186577.0
2008-01-08 07:22:00,1.9763,1.9763,1.97553,1.97553,2596994.0
2008-01-08 07:23:00,1.97534,1.97556,1.97526,1.97526,12577867.0
2008-01-08 07:24:00,1.97503,1.97517,1.97503,1.97517,5312081.0
2008-01-08 07:25:00,1.97538,1.97564,1.97538,1.97563,7189499.0
2008-01-08 07:26:00,1.97581,1.97617,1.97581,1.97606,4167334.0
2008-01-08 07:27:00,1.97622,1.97674,1.97622,1.97674,7664980.0
2008-01-08 07:28:00,1.97684,1.97755,1.97568,1.97749,2273804.0
2008-01-08 07:29:00,1.97738,1.97765,1.97738,1.97749,5069643.0
2008-01-08 07:30:00,1.97765,1.97774,1.9775,1.9775,2235033.0
2008-01-08 07:31:00,1.97738,1.97738,1.97713,1.97716,7025684.0
2008-01-08 07:32:00,1.97713,1.97714,1.97698,1.97698,13008440.0
2008-01-08 07:33:00,1.97712,1.97721,1.97705,1.97713,457177.0
2008-01-08 07:34:00,1.97718,1.9774,1.97715,1.9774,397414.0
2008-01-08 07:35:00,1.97743,1.97743,1.97713,1.97716,4765927.0
2008-01-08 07:36:00,1.97716,1.97719,1.97698,1.97698,21420814.0
2008-01-08 07:37:00,1.97678,1.97691,1.97678,1.97688,6997472.0
2008-01-08 07:38:00,1.97699,1.97728,1.97699,1.97728,3840018.0
2008-01-08 07:39:00,1.97726,1.97741,1.97726,1.97737,9307240.0
2008-01-08 07:40:00,1.97734,1.97746,1.97724,1.97746,3770697.0
2008-01-08 07:41:00,1.97765,1.97794,1.97753,1.97756,12536863.0
2008-01-08 07:42:00,1.97764,1.97778,1.97764,1.97764,934419.0
2008-01-08 07:43:00,1.97759,1.97762,1.9774,1.9776,6586833.0
2008-01-08 07:44:00,1.97755,1.97755,1.97734,1.97742,5422136.0
2008-01-08 07:45:00,1.9774,1.97764,1.9774,1.97764,5056355.0
2008-01-08 07:46:00,1.97759,1.9777,1.9775,1.9775,4878897.0
2008-01-08 07:47:00,1.97733,1.97734,1.97713,1.97713,20440082.0
2008-01-08 07:48:00,1.97707,1.97708,1.97685,1.97698,30134637.0
2008-01-08 07:49:00,1.97691,1.97696,1.97679,1.97691,19767796.0
2008-01-08 07:50:00,1.97683,1.97683,1.97659,1.97659,2170136.0
2008-01-08 07:51:00,1.97662,1.97683,1.97656,1.9767,8246556.0
2008-01-08 07:52:00,1.9767,1.97684,1.97653,1.97662,9628055.0
2008-01-08 07:53:00,1.97668,1.97687,1.97648,1.97687,10395118.0
2008-01-08 07:54:00,1.97685,1.97688,1.97668,1.97669,12632362.0
2008-01-08 07:55:00,1.97663,1.97677,1.97657,1.9767,10034386.0
2008-01-08 07:56:00,1.97655,1.97671,1.97655,1.97669,2246339.0
2008-01-08 07:57:00,1.97655,1.97686,1.97655,1.97667,5583503.0
2008-01-08 07:58:00,1.97651,1.97676,1.97651,1.97669,1592410.0
2008-01-08 07:59:00,1.97662,1.97673,1.97655,1.97668,8630926.0
2008-01-08 08:00:00,1.97671,1.9769,1.97669,1.97686,4961973.0
2008-01-08 08:01:00,1.97683,1.97698,1.97679,1.97679,2924204.0
2008-01-08 08:02:00,1.97693,1.97693,1.97668,1.97672,5076299.0
2008-01-08 08:03:00,1.97661,1.9768,1.97661,1.97663,3142272.0
2008-01-08 08:04:00,1.9766,1.9768,1.9766,1.97678,11352482.0
2008-01-08 08:05:00,1.97688,1.97715,1.97688,1.97693,3367861.0
2008-01-08 08:06:00,1.97677,1.97689,1.97673,1.97673,2558531.0
2008-01-08 08:07:00,1.97665,1.97688,1.97665,1.97688,22721651.0
2008-01-08 08:08:00,1.97677,1.97701,1.97677,1.97694,2114702.0
2008-01-08 08:09:00,1.9769,1.97696,1.97675,1.97695,3504161.0
2008-01-08 08:10:00,1.97708,1.97731,1.97708,1.97731,4106494.0
2008-01-08 08:11:00,1.9774,1.97744,1.9759,1.97732,5564142.0
2008-01-08 08:12:00,1.97742,1.97762,1.97723,1.97752,28403959.0
2008-01-08 08:13:00,1.97743,1.97758,1.97743,1.97749,1285609.0
2008-01-08 08:14:00,1.97752,1.97756,1.97747,1.97756,5375277.0
2008-01-08 08:15:00,1.97752,1.97752,1.97715,1.9775,6079834.0
2008-01-08 08:16:00,1.9775,1.97762,1.97738,1.97762,21830454.0
2008-01-08 08:17:00,1.97757,1.97758,1.97752,1.97755,11084326.0
2008-01-08 08:18:00,1.97761,1.97769,1.97752,1.97769,7596833.0
2008-01-08 08:19:00,1.97771,1.97778,1.97751,1.97777,5872897.0
2008-01-08 08:20:00,1.9778,1.9778,1.97774,1.97775,2566052.0
2008-01-08 08:21:00,1.97771,1.97778,1.97768,1.97774,19862782.0
2008-01-08 08:22:00,1.97749,1.9775,1.97738,1.97738,6545326.0
2008-01-08 08:23:00,1.97706,1.9772,1.97706,1.97711,16320088.0
2008-01-08 08:24:00,1.97715,1.97722,1.97705,1.97705,6787832.0
2008-01-08 08:25:00,1.97708,1.97721,1.9768,1.97721,1829263.0
2008-01-08 08:26:00,1.97738,1.97756,1.97738,1.97748,3957868.0
2008-01-08 08:27:00,1.97748,1.97748,1.97725,1.97737,19213071.0
2008-01-08 08:28:00,1.97743,1.97746,1.97693,1.977,2900139.0
2008-01-08 08:29:00,1.97703,1.97718,1.97703,1.97711,10750109.0
2008-01-08 08:30:00,1.97694,1.97695,1.97671,1.97671,20739397.0
2008-01-08 08:31:00,1.97691,1.97717,1.9769,1.97717,13600016.0
2008-01-08 08:32:00,1.97722,1.97751,1.97717,1.97751,4770640.0
2008-01-08 08:33:00,1.97751,1.97751,1.97722,1.97722,1081751.0
2008-01-08 08:34:00,1.97731,1.97731,1.97708,1.97723,2336176.0
2008-01-08 08:35:00,1.97718,1.97719,1.97702,1.97715,3665764.0
2008-01-08 08:36:00,1.97704,1.97704,1.97683,1.97693,4474461.0
2008-01-08 08:37:00,1.97693,1.97701,1.97666,1.97666,6072840.0
2008-01-08 08:38:00,1.97661,1.97666,1.97643,1.97666,2362720.0
2008-01-08 08:39:00,1.9767,1.97671,1.97646,1.97646,443781.0
2008-01-08 08:40:00,1.97641,1.97641,1.97613,1.97627,6223231.0
2008-01-08 08:41:00,1.97632,1.97636,1.97618,1.97636,16398787.0
2008-01-08 08:42:00,1.97648,1.97674,1.97648,1.97674,4633174.0
2008-01-08 08:43:00,1.97685,1.97746,1.97685,1.97746,7038131.0
2008-01-08 08:44:00,1.97761,1.97795,1.97761,1.97795,4398039.0
2008-01-08 08:45:00,1.97791,1.97794,1.97766,1.97766,17487561.0
2008-01-08 08:46:00,1.97757,1.97759,1.97746,1.97748,6110851.0
2008-01-08 08:47:00,1.97757,1.97794,1.97757,1.97794,9741546.0
2008-01-08 08:48:00,1.97819,1.97888,1.97819,1.97888,987879.0
2008-01-08 08:49:00,1.97891,1.97904,1.97871,1.97871,5863570.0
2008-01-08 08:50:00,1.97862,1.97862,1.97833,1.9786,2367031.0
2008-01-08 08:51:00,1.97856,1.97862,1.9785,1.97855,7361033.0
2008-01-08 08:52:00,1.97852,1.97877,1.97852,1.97868,8049520.0
2008-01-08 08:53:00,1.97873,1.97945,1.97873,1.97945,13542888.0
2008-01-08 08:54:00,1.97957,1.97978,1.97946,1.97953,29408755.0
2008-01-08 08:55:00,1.97938,1.9796,1.97884,1.9796,4162008.0
2008-01-08 08:56:00,1.97979,1.98003,1.97977,1.98003,4253904.0
2008-01-08 08:57:00,1.97998,1.98006,1.97991,1.97992,10164599.0
2008-01-08 08:58:00,1.98003,1.98047,1.98003,1.98032,1033237.0
2008-01-08 08:59:00,1.98029,1.98035,1.98019,1.98019,5969524.0
2008-01-08 09:00:00,1.97998,1.98,1.97956,1.97956,4391361.0
2008-01-08 09:01:00,1.97936,1.97971,1.979,1.97971,2273670.0
2008-01-08 09:02:00,1.9799,1.98029,1.9799,1.98029,1395698.0
2008-01-08 09:03:00,1.98025,1.98054,1.98025,1.98038,3004424.0
2008-01-08 09:04:00,1.98031,1.98031,1.97996,1.98,6437168.0
2008-01-08 09:05:00,1.98015,1.9803,1.97994,1.97994,933870.0
2008-01-08 09:06:00,1.97981,1.9799,1.97958,1.97958,1425913.0
2008-01-08 09:07:00,1.97956,1.97956,1.97879,1.9789,5857185.0
2008-01-08 09:08:00,1.97895,1.97956,1.97894,1.97946,5226151.0
2008-01-08 09:09:00,1.97958,1.98057,1.97958,1.98057,17009838.0
2008-01-08 09:10:00,1.98051,1.98051,1.97987,1.97987,710296.0
2008-01-08 09:11:00,1.97982,1.97982,1.97956,1.97962,853360.0
2008-01-08 09:12:00,1.97953,1.97985,1.97953,1.97985,825109.0
2008-01-08 09:13:00,1.97991,1.97991,1.97983,1.97983,2487571.0
2008-01-08 09:14:00,1.9798,1.98015,1.9798,1.98009,14122243.0
2008-01-08 09:15:00,1.98011,1.9802,1.97999,1.9802,11952630.0
2008-01-08 09:16:00,1.98029,1.98108,1.98029,1.98108,4673125.0
2008-01-08 09:17:00,1.98098,1.98098,1.9806,1.9806,2861816.0
2008-01-08 09:18:00,1.98067,1.98106,1.98067,1.98104,1343551.0
2008-01-08 09:19:00,1.98116,1.98139,1.98116,1.98139,4662599.0
2008-01-08 09:20:00,1.9814,1.98155,1.98121,1.98121,16708340.0
2008-01-08 09:21:00,1.98113,1.98113,1.9806,1.9806,2075150.0
2008-01-08 09:22:00,1.98039,1.98039,1.97973,1.97976,41812272.0
2008-01-08 09:23:00,1.97981,1.97993,1.97973,1.97986,6366992.0
2008-01-08 09:24:00,1.98007,1.98069,1.98007,1.98069,9259535.0
2008-01-08 09:25:00,1.98089,1.981,1.98089,1.98099,873762.0
2008-01-08 09:26:00,1.98103,1.98103,1.98073,1.98075,25016047.0
2008-01-08 09:27:00,1.98086,1.98104,1.98086,1.98103,4355324.0
2008-01-08 09:28:00,1.98096,1.9813,1.98096,1.9813,3700853.0
2008-01-08 09:29:00,1.98131,1.98131,1.98018,1.98018,1943172.0
2008-01-08 09:30:00,1.98005,1.98005,1.9792,1.97924,22223685.0
2008-01-08 09:31:00,1.97924,1.97948,1.97918,1.97948,13194621.0
2008-01-08 09:32:00,1.97964,1.97986,1.97964,1.97986,1812519.0
2008-01-08 09:33:00,1.97975,1.97985,1.97955,1.97985,7851506.0
2008-01-08 09:34:00,1.97985,1.98025,1.97985,1.98009,9304062.0
2008-01-08 09:35:00,1.98013,1.98013,1.97983,1.97983,7677822.0
2008-01-08 09:36:00,1.97956,1.97956,1.97929,1.97929,4280492.0
2008-01-08 09:37:00,1.97918,1.97926,1.97882,1.97883,2322308.0
2008-01-08 09:38:00,1.97884,1.97884,1.97822,1.97822,1437070.0
2008-01-08 09:39:00,1.97806,1.97855,1.97769,1.97855,2961427.0
2008-01-08 09:40:00,1.97854,1.97878,1.97854,1.97878,2441805.0
2008-01-08 09:41:00,1.97884,1.97913,1.97884,1.97913,2541375.0
2008-01-08 09:42:00,1.9791,1.97935,1.97904,1.9793,12989514.0
2008-01-08 09:43:00,1.97945,1.9798,1.97945,1.9798,3825986.0
2008-01-08 09:44:00,1.97982,1.98016,1.97982,1.98016,15504242.0
2008-01-08 09:45:00,1.9802,1.98047,1.97987,1.98047,5971152.0
2008-01-08 09:46:00,1.98046,1.98082,1.98037,1.98082,7518038.0
2008-01-08 09:47:00,1.98092,1.98115,1.98092,1.98115,5440013.0
2008-01-08 09:48:00,1.98115,1.98175,1.98115,1.98175,8980900.0
2008-01-08 09:49:00,1.98186,1.98222,1.98186,1.98213,1333707.0
2008-01-08 09:50:00,1.98219,1.98259,1.98219,1.98259,6796353.0
2008-01-08 09:51:00,1.98265,1.9829,1.98264,1.9829,1723511.0
2008-01-08 09:52:00,1.98306,1.98308,1.983,1.983,4778704.0
2008-01-08 09:53:00,1.98301,1.98301,1.98274,1.98279,3779329.0
2008-01-08 09:54:00,1.98281,1.98281,1.98245,1.98245,3486061.0
2008-01-08 09:55:00,1.9824,1.9824,1.9822,1.98224,8508210.0
2008-01-08 09:56:00,1.98218,1.9824,1.98218,1.9824,5090706.0
2008-01-08 09:57:00,1.98269,1.9831,1.98269,1.98297,7584954.0
2008-01-08 09:58:00,1.98296,1.98296,1.98257,1.98265,2670723.0
2008-01-08 09:59:00,1.98258,1.98267,1.98245,1.98262,19243321.0
2008-01-08 10:00:00,1.98268,1.98334,1.98266,1.98334,13543469.0
2008-01-08 10:01:00,1.98333,1.9837,1.98333,1.9837,35616805.0
2008-01-08 10:02:00,1.9838,1.98407,1.9838,1.98407,674076.0
2008-01-08 10:03:00,1.98409,1.98437,1.98409,1.98437,957678.0
2008-01-08 10:04:00,1.98443,1.98483,1.98443,1.9845,12218346.0
2008-01-08 10:05:00,1.98452,1.98471,1.98446,1.98471,1155204.0
2008-01-08 10:06:00,1.98453,1.98453,1.98415,1.98433,753228.0
2008-01-08 10:07:00,1.98417,1.98417,1.98353,1.98353,2099502.0
2008-01-08 10:08:00,1.98346,1.98346,1.98307,1.98321,7612715.0
2008-01-08 10:09:00,1.98331,1.98339,1.98292,1.98339,3144519.0
2008-01-08 10:10:00,1.98335,1.98335,1.98286,1.98286,4984998.0
2008-01-08 10:11:00,1.98287,1.98287,1.9827,1.9827,13534919.0
2008-01-08 10:12:00,1.98263,1.98281,1.98261,1.98261,6455530.0
2008-01-08 10:13:00,1.98256,1.98256,1.98218,1.98218,2644124.0
2008-01-08 10:14:00,1.98201,1.98216,1.982,1.982,5078112.0
2008-01-08 10:15:00,1.98192,1.98192,1.9816,1.9816,5606170.0
2008-01-08 10:16:00,1.98167,1.98182,1.98166,1.98182,20147522.0
2008-01-08 10:17:00,1.98202,1.98206,1.98165,1.98189,19836550.0
2008-01-08 10:18:00,1.98184,1.98208,1.9818,1.98193,6520844.0
2008-01-08 10:19:00,1.98193,1.98201,1.98187,1.98196,18195263.0
2008-01-08 10:20:00,1.98196,1.98196,1.98152,1.98152,939968.0
2008-01-08 10:21:00,1.98137,1.98137,1.98122,1.98122,563996.0
2008-01-08 10:22:00,1.98127,1.98127,1.98114,1.98121,3884933.0
2008-01-08 10:23:00,1.98123,1.98126,1.98113,1.98125,17687255.0
2008-01-08 10:24:00,1.98114,1.98114,1.9808,1.98083,7501836.0
2008-01-08 10:25:00,1.98096,1.98141,1.98096,1.98141,1587001.0
2008-01-08 10:26:00,1.98117,1.98175,1.98117,1.98175,1906214.0
2008-01-08 10:27:00,1.98179,1.98265,1.98179,1.98255,4010914.0
2008-01-08 10:28:00,1.98285,1.98332,1.98273,1.98273,38225158.0
2008-01-08 10:29:00,1.98256,1.98259,1.98207,1.98251,2336528.0
2008-01-08 10:30:00,1.98225,1.98235,1.9814,1.9814,4758365.0
2008-01-08 10:31:00,1.98133,1.98171,1.98115,1.98171,9250240.0
2008-01-08 10:32:00,1.98184,1.98246,1.98168,1.98246,591843.0
2008-01-08 10:33:00,1.98246,1.98246,1.98217,1.98217,6254719.0
2008-01-08 10:34:00,1.98197,1.98228,1.98188,1.98188,10670587.0
2008-01-08 10:35:00,1.98189,1.98189,1.98161,1.98161,2680305.0
2008-01-08 10:36:00,1.98156,1.98156,1.98086,1.98108,6083637.0
2008-01-08 10:37:00,1.98128,1.98171,1.98128,1.98144,29855753.0
2008-01-08 10:38:00,1.98139,1.98194,1.98139,1.98194,29808305.0
2008-01-08 10:39:00,1.98201,1.9824,1.98201,1.9824,6129940.0
2008-01-08 10:40:00,1.98239,1.98279,1.98239,1.98279,11839531.0
2008-01-08 10:41:00,1.98285,1.98336,1.98278,1.98336,2045377.0
2008-01-08 10:42:00,1.98356,1.984,1.98356,1.984,4870876.0
2008-01-08 10:43:00,1.984,1.98412,1.98382,1.98412,2322585.0
2008-01-08 10:44:00,1.98416,1.98428,1.98416,1.98416,2796188.0
2008-01-08 10:45:00,1.98404,1.98448,1.98404,1.98448,8102227.0
2008-01-08 10:46:00,1.98455,1.98455,1.98432,1.98443,880308.0
2008-01-08 10:47:00,1.98433,1.98443,1.98418,1.98422,43144499.0
2008-01-08 10:48:00,1.98423,1.98442,1.98419,1.98442,11777702.0
2008-01-08 10:49:00,1.98423,1.9845,1.98423,1.9843,7073077.0
2008-01-08 10:50:00,1.98405,1.98406,1.98371,1.98371,1666833.0
2008-01-08 10:51:00,1.98365,1.98365,1.98323,1.98326,5643343.0
2008-01-08 10:52:00,1.98328,1.98349,1.98313,1.98349,13919084.0
2008-01-08 10:53:00,1.98355,1.98375,1.98348,1.98375,5678816.0
2008-01-08 10:54:00,1.98382,1.98425,1.98382,1.98425,8117809.0
2008-01-08 10:55:00,1.9843,1.9847,1.9843,1.98451,6389698.0
2008-01-08 10:56:00,1.98437,1.98437,1.98374,1.98374,5476766.0
2008-01-08 10:57:00,1.98376,1.98393,1.98359,1.98393,3566903.0
2008-01-08 10:58:00,1.98371,1.98372,1.98349,1.98359,4531678.0
2008-01-08 10:59:00,1.98355,1.98356,1.98345,1.98351,4454959.0
2008-01-08 11:00:00,1.98356,1.98369,1.98354,1.98369,39469897.0
2008-01-08 11:01:00,1.98362,1.98376,1.9835,1.98374,8158865.0
2008-01-08 11:02:00,1.98395,1.98395,1.98347,1.98366,3111214.0
2008-01-08 11:03:00,1.98346,1.98353,1.98303,1.98303,17672227.0
2008-01-08 11:04:00,1.9829,1.9829,1.98212,1.98216,25944302.0
2008-01-08 11:05:00,1.98215,1.98219,1.98196,1.98196,2705928.0
2008-01-08 11:06:00,1.98184,1.98184,1.98136,1.98136,32374398.0
2008-01-08 11:07:00,1.98142,1.98142,1.98091,1.98134,8399771.0
2008-01-08 11:08:00,1.98149,1.98199,1.98149,1.98173,3124797.0
2008-01-08 11:09:00,1.98168,1.98168,1.9815,1.9815,1607540.0
2008-01-08 11:10:00,1.98138,1.98138,1.98116,1.98116,2474733.0
2008-01-08 11:11:00,1.98122,1.98181,1.98122,1.98181,17468445.0
2008-01-08 11:12:00,1.98173,1.98181,1.98163,1.98163,271116.0
2008-01-08 11:13:00,1.98177,1.98206,1.98177,1.98206,9249003.0
2008-01-08 11:14:00,1.98208,1.98214,1.9819,1.98214,11410893.0
2008-01-08 11:15:00,1.98208,1.98268,1.98208,1.98268,10757591.0
2008-01-08 11:16:00,1.98253,1.98253,1.98173,1.98173,84757317.0
2008-01-08 11:17:00,1.98156,1.98156,1.98112,1.98112,8430654.0
2008-01-08 11:18:00,1.98083,1.98086,1.9806,1.9806,4026011.0
2008-01-08 11:19:00,1.98064,1.98074,1.98062,1.98069,7005876.0
2008-01-08 11:20:00,1.98062,1.98062,1.98008,1.98008,3221703.0
2008-01-08 11:21:00,1.97991,1.97996,1.97976,1.97976,8419595.0
2008-01-08 11:22:00,1.9797,1.97971,1.97925,1.97951,7036734.0
2008-01-08 11:23:00,1.97945,1.97946,1.97927,1.97927,9519028.0
2008-01-08 11:24:00,1.97939,1.97968,1.97939,1.97952,10121733.0
2008-01-08 11:25:00,1.97959,1.98003,1.97959,1.98003,8563801.0
2008-01-08 11:26:00,1.98001,1.98001,1.97977,1.98001,4673985.0
2008-01-08 11:27:00,1.98008,1.98021,1.98004,1.98008,11458988.0
2008-01-08 11:28:00,1.97993,1.97993,1.97942,1.97949,4416780.0
2008-01-08 11:29:00,1.97988,1.98004,1.97977,1.97977,10074312.0
2008-01-08 11:30:00,1.97962,1.97962,1.97914,1.97914,1784971.0
2008-01-08 11:31:00,1.97902,1.97916,1.97863,1.97863,46763152.0
2008-01-08 11:32:00,1.97842,1.97842,1.97799,1.9782,3731520.0
2008-01-08 11:33:00,1.9782,1.9782,1.97782,1.97783,2661978.0
2008-01-08 11:34:00,1.97784,1.9779,1.97759,1.97759,823029.0
2008-01-08 11:35:00,1.97752,1.97825,1.97752,1.97825,3481862.0
2008-01-08 11:36:00,1.97816,1.97851,1.97816,1.97851,1817697.0
2008-01-08 11:37:00,1.9784,1.97868,1.9784,1.97868,2260712.0
2008-01-08 11:38:00,1.97905,1.97924,1.979,1.97924,3268017.0
2008-01-08 11:39:00,1.97933,1.9796,1.97933,1.97947,4582759.0
2008-01-08 11:40:00,1.97965,1.97985,1.97965,1.97978,31374907.0
2008-01-08 11:41:00,1.97977,1.97995,1.97974,1.97995,11265788.0
2008-01-08 11:42:00,1.97984,1.97984,1.9794,1.9794,4345035.0
2008-01-08 11:43:00,1.9793,1.9793,1.97882,1.97882,3063473.0
2008-01-08 11:44:00,1.97884,1.97915,1.97881,1.97915,5273579.0
2008-01-08 11:45:00,1.9793,1.97938,1.97917,1.97938,8069569.0
2008-01-08 11:46:00,1.97939,1.9795,1.97938,1.97945,11776044.0
2008-01-08 11:47:00,1.97941,1.97941,1.9791,1.97925,3294754.0
2008-01-08 11:48:00,1.97932,1.97984,1.97932,1.97984,3373218.0
2008-01-08 11:49:00,1.97981,1.9803,1.97981,1.9803,5606340.0
2008-01-08 11:50:00,1.9803,1.9803,1.9802,1.98024,4358775.0
2008-01-08 11:51:00,1.98014,1.98042,1.98007,1.98042,1505135.0
2008-01-08 11:52:00,1.98052,1.98061,1.98036,1.98036,1158956.0
2008-01-08 11:53:00,1.9804,1.98076,1.9804,1.98076,5313415.0
2008-01-08 11:54:00,1.98084,1.98092,1.98081,1.98092,11350406.0
2008-01-08 11:55:00,1.981,1.9812,1.98088,1.98094,28888473.0
2008-01-08 11:56:00,1.98072,1.98112,1.98072,1.98112,2708627.0
2008-01-08 11:57:00,1.98126,1.98132,1.9812,1.9812,6009575.0
2008-01-08 11:58:00,1.98125,1.98132,1.98111,1.98112,34841152.0
2008-01-08 11:59:00,1.98107,1.98111,1.98091,1.98111,10670897.0
2008-01-08 12:00:00,1.98108,1.98108,1.98079,1.9808,1419863.0
2008-01-08 12:01:00,1.98065,1.98065,1.98007,1.98022,23887620.0
2008-01-08 12:02:00,1.98018,1.98018,1.97965,1.97965,9191196.0
2008-01-08 12:03:00,1.97966,1.98003,1.97951,1.98003,5565768.0
2008-01-08 12:04:00,1.98006,1.98019,1.98006,1.98013,2116711.0
2008-01-08 12:05:00,1.98,1.98,1.97972,1.97972,748821.0
2008-01-08 12:06:00,1.97959,1.97992,1.97946,1.97946,1829378.0
2008-01-08 12:07:00,1.97937,1.97947,1.97922,1.97923,60221850.0
2008-01-08 12:08:00,1.97917,1.97959,1.979,1.97959,6344913.0
2008-01-08 12:09:00,1.97962,1.9797,1.97939,1.9797,5391266.0
2008-01-08 12:10:00,1.97982,1.98059,1.97982,1.98059,5014313.0
2008-01-08 12:11:00,1.98046,1.98046,1.98026,1.98035,2624167.0
2008-01-08 12:12:00,1.98041,1.98065,1.98034,1.98052,6600670.0
2008-01-08 12:13:00,1.98052,1.98083,1.98052,1.98075,7336331.0
2008-01-08 12:14:00,1.98072,1.98079,1.98067,1.98079,507346.0
2008-01-08 12:15:00,1.98074,1.98074,1.98053,1.98066,16643814.0
2008-01-08 12:16:00,1.98065,1.98091,1.98051,1.98091,3718532.0
2008-01-08 12:17:00,1.98092,1.98105,1.98049,1.98091,6222192.0
2008-01-08 12:18:00,1.98092,1.98092,1.98073,1.98073,865522.0
2008-01-08 12:19:00,1.98059,1.9807,1.98042,1.98042,921375.0
2008-01-08 12:20:00,1.98031,1.98031,1.98016,1.98017,6461889.0
2008-01-08 12:21:00,1.98014,1.98036,1.97996,1.98036,6458877.0
2008-01-08 12:22:00,1.9803,1.9803,1.97961,1.97961,3902660.0
2008-01-08 12:23:00,1.97961,1.97961,1.97935,1.97935,3717306.0
2008-01-08 12:24:00,1.97925,1.97929,1.97883,1.97929,23568309.0
2008-01-08 12:25:00,1.97937,1.97953,1.97889,1.97889,4773492.0
2008-01-08 12:26:00,1.97934,1.97958,1.97934,1.97958,17452156.0
2008-01-08 12:27:00,1.97957,1.97957,1.97899,1.97899,1916994.0
2008-01-08 12:28:00,1.97923,1.97923,1.97905,1.97905,12388582.0
2008-01-08 12:29:00,1.97898,1.97925,1.97898,1.97923,3501822.0
2008-01-08 12:30:00,1.97918,1.97929,1.97913,1.97918,2429461.0
2008-01-08 12:31:00,1.97928,1.98008,1.97928,1.98005,6818802.0
2008-01-08 12:32:00,1.98004,1.98008,1.97996,1.98008,24248059.0
2008-01-08 12:33:00,1.98016,1.98016,1.97994,1.98016,7161028.0
2008-01-08 12:34:00,1.98009,1.98009,1.97996,1.97996,4965666.0
2008-01-08 12:35:00,1.98015,1.98026,1.97999,1.98,1170670.0
2008-01-08 12:36:00,1.97996,1.98003,1.97987,1.97995,3542611.0
2008-01-08 12:37:00,1.98001,1.98028,1.98001,1.98028,2522807.0
2008-01-08 12:38:00,1.9802,1.98031,1.97978,1.98024,8089985.0
2008-01-08 12:39:00,1.98028,1.98029,1.98017,1.98029,6012356.0
2008-01-08 12:40:00,1.98003,1.98039,1.98003,1.98017,6824744.0
2008-01-08 12:41:00,1.98019,1.9802,1.97999,1.9802,2197500.0
2008-01-08 12:42:00,1.9801,1.98032,1.9801,1.98025,2024942.0
2008-01-08 12:43:00,1.98025,1.98025,1.97993,1.97998,21983611.0
2008-01-08 12:44:00,1.97989,1.97989,1.97981,1.97985,3202255.0
2008-01-08 12:45:00,1.97979,1.97979,1.97944,1.97944,56938629.0
2008-01-08 12:46:00,1.97938,1.97942,1.97933,1.97933,8211349.0
2008-01-08 12:47:00,1.97924,1.97926,1.97901,1.97901,1807116.0
2008-01-08 12:48:00,1.97893,1.97893,1.97862,1.9787,12376782.0
2008-01-08 12:49:00,1.97868,1.97877,1.97844,1.97851,2551367.0
2008-01-08 12:50:00,1.97852,1.97857,1.97843,1.97849,16050394.0
2008-01-08 12:51:00,1.97839,1.97839,1.97823,1.97832,533511.0
2008-01-08 12:52:00,1.97841,1.97856,1.97841,1.97856,5129539.0
2008-01-08 12:53:00,1.97843,1.97858,1.97843,1.97854,3265665.0
2008-01-08 12:54:00,1.9785,1.97866,1.9785,1.97866,10173323.0
2008-01-08 12:55:00,1.9786,1.97864,1.97844,1.97864,4555857.0
2008-01-08 12:56:00,1.97867,1.97874,1.97857,1.97874,2149998.0
2008-01-08 12:57:00,1.9787,1.979,1.9787,1.979,1595965.0
2008-01-08 12:58:00,1.97901,1.97902,1.97849,1.97885,20991491.0
2008-01-08 12:59:00,1.97891,1.97891,1.97874,1.97883,3488631.0
2008-01-08 13:00:00,1.97914,1.97933,1.97914,1.97933,2845439.0
2008-01-08 13:01:00,1.97926,1.97926,1.97909,1.97926,8733553.0
2008-01-08 13:02:00,1.97924,1.97924,1.97865,1.97891,3672771.0
2008-01-08 13:03:00,1.97888,1.97903,1.97865,1.97865,22833657.0
2008-01-08 13:04:00,1.97879,1.97897,1.97846,1.97846,4016659.0
2008-01-08 13:05:00,1.97843,1.97877,1.97843,1.97864,1958180.0
2008-01-08 13:06:00,1.97878,1.97923,1.97878,1.97923,2210051.0
2008-01-08 13:07:00,1.97932,1.97956,1.97932,1.97956,3661175.0
2008-01-08 13:08:00,1.97968,1.97993,1.97968,1.97987,1604544.0
2008-01-08 13:09:00,1.97987,1.9799,1.97963,1.9799,1981299.0
2008-01-08 13:10:00,1.97991,1.98001,1.97986,1.97997,4313268.0
2008-01-08 13:11:00,1.97992,1.97994,1.97971,1.97971,2229578.0
2008-01-08 13:12:00,1.97994,1.98002,1.97973,1.97987,5309239.0
2008-01-08 13:13:00,1.97984,1.97991,1.97962,1.97962,1937307.0
2008-01-08 13:14:00,1.97971,1.97977,1.97955,1.97955,39900117.0
2008-01-08 13:15:00,1.97941,1.97941,1.97894,1.97894,3757785.0
2008-01-08 13:16:00,1.97894,1.97894,1.9784,1.9784,1159129.0
2008-01-08 13:17:00,1.9785,1.9785,1.97803,1.97803,10509342.0
2008-01-08 13:18:00,1.97791,1.97814,1.97773,1.97773,10621910.0
2008-01-08 13:19:00,1.9774,1.9774,1.97719,1.97719,1819458.0
2008-01-08 13:20:00,1.97716,1.97716,1.97667,1.97667,848752.0
2008-01-08 13:21:00,1.97672,1.97726,1.97672,1.97726,1301030.0
2008-01-08 13:22:00,1.97737,1.9774,1.97724,1.97728,4292945.0
2008-01-08 13:23:00,1.9773,1.97732,1.9771,1.97728,9189996.0
2008-01-08 13:24:00,1.97727,1.97734,1.97586,1.97732,2678660.0
2008-01-08 13:25:00,1.97723,1.97724,1.97715,1.97716,12102375.0
2008-01-08 13:26:00,1.97717,1.97734,1.97708,1.97734,1106604.0
2008-01-08 13:27:00,1.9774,1.9774,1.97716,1.97716,4278056.0
2008-01-08 13:28:00,1.9773,1.97762,1.97709,1.97762,5276057.0
2008-01-08 13:29:00,1.97762,1.9777,1.97753,1.97754,8439143.0
2008-01-08 13:30:00,1.97758,1.97758,1.97743,1.97755,4997271.0
2008-01-08 13:31:00,1.9776,1.9776,1.97729,1.97738,4250653.0
2008-01-08 13:32:00,1.97745,1.97747,1.97734,1.97747,2951579.0
2008-01-08 13:33:00,1.97743,1.97743,1.9773,1.97734,1573502.0
2008-01-08 13:34:00,1.9774,1.97742,1.9772,1.97734,19485060.0
2008-01-08 13:35:00,1.9772,1.97758,1.97718,1.97758,3185480.0
2008-01-08 13:36:00,1.97761,1.97761,1.97691,1.97691,4110652.0
2008-01-08 13:37:00,1.97723,1.97727,1.97719,1.97727,14310847.0
2008-01-08 13:38:00,1.97731,1.97731,1.97715,1.9772,17840086.0
2008-01-08 13:39:00,1.97741,1.97772,1.97741,1.97772,26740260.0
2008-01-08 13:40:00,1.97781,1.97808,1.97757,1.97757,2786803.0
2008-01-08 13:41:00,1.97756,1.97758,1.9775,1.97755,1351694.0
2008-01-08 13:42:00,1.9776,1.97773,1.97759,1.97773,11836607.0
2008-01-08 13:43:00,1.97765,1.97796,1.97765,1.97773,29421377.0
2008-01-08 13:44:00,1.97785,1.9779,1.97767,1.9779,22539455.0
2008-01-08 13:45:00,1.97788,1.97788,1.97755,1.97755,19287157.0
2008-01-08 13:46:00,1.97749,1.97749,1.97697,1.97727,8334413.0
2008-01-08 13:47:00,1.97693,1.97714,1.97693,1.97705,1985906.0
2008-01-08 13:48:00,1.97689,1.97709,1.9768,1.9768,2258893.0
2008-01-08 13:49:00,1.97678,1.97678,1.97625,1.97625,2570254.0
2008-01-08 13:50:00,1.97599,1.97636,1.97599,1.97636,7221459.0
2008-01-08 13:51:00,1.97618,1.97618,1.97588,1.97592,3378662.0
2008-01-08 13:52:00,1.97612,1.97653,1.97612,1.97653,10728155.0
2008-01-08 13:53:00,1.97657,1.97661,1.97649,1.97654,8264191.0
2008-01-08 13:54:00,1.97632,1.97641,1.97613,1.97631,1045999.0
2008-01-08 13:55:00,1.9766,1.97681,1.97657,1.97676,6936509.0
2008-01-08 13:56:00,1.97666,1.97666,1.97601,1.97636,3147680.0
2008-01-08 13:57:00,1.97621,1.97627,1.976,1.97608,771800.0
2008-01-08 13:58:00,1.9758,1.97586,1.97514,1.97514,5225931.0
2008-01-08 13:59:00,1.9754,1.97556,1.97528,1.97528,4292195.0
2008-01-08 14:00:00,1.97519,1.97519,1.97488,1.97488,6732182.0
2008-01-08 14:01:00,1.97478,1.97478,1.97435,1.97468,3017826.0
2008-01-08 14:02:00,1.97495,1.97522,1.97495,1.97522,8933452.0
2008-01-08 14:03:00,1.97521,1.97536,1.97517,1.97524,12909474.0
2008-01-08 14:04:00,1.97527,1.9754,1.97519,1.97519,1749663.0
2008-01-08 14:05:00,1.97516,1.97516,1.97459,1.97459,20871006.0
2008-01-08 14:06:00,1.97469,1.9751,1.97469,1.9751,2209809.0
2008-01-08 14:07:00,1.97516,1.97533,1.97515,1.97533,922908.0
2008-01-08 14:08:00,1.9753,1.9758,1.9753,1.9758,2935661.0
2008-01-08 14:09:00,1.97608,1.97636,1.97608,1.97636,3008282.0
2008-01-08 14:10:00,1.97643,1.97643,1.97613,1.97613,2115961.0
2008-01-08 14:11:00,1.97623,1.97624,1.97619,1.97623,17859253.0
2008-01-08 14:12:00,1.9762,1.9762,1.97589,1.97592,9387075.0
2008-01-08 14:13:00,1.97588,1.97588,1.97561,1.97561,1618867.0
2008-01-08 14:14:00,1.97571,1.97574,1.97552,1.97552,2053164.0
2008-01-08 14:15:00,1.97551,1.9757,1.97545,1.97545,405941.0
2008-01-08 14:16:00,1.97542,1.97544,1.97526,1.97537,22144043.0
2008-01-08 14:17:00,1.97526,1.97526,1.97507,1.97515,3974750.0
2008-01-08 14:18:00,1.97508,1.9756,1.97508,1.9756,3814197.0
2008-01-08 14:19:00,1.97563,1.9762,1.97563,1.9762,10207154.0
2008-01-08 14:20:00,1.9762,1.9765,1.9762,1.97646,1981518.0
2008-01-08 14:21:00,1.97632,1.97632,1.97605,1.97615,9367948.0
2008-01-08 14:22:00,1.976,1.97618,1.97592,1.97618,55680561.0
2008-01-08 14:23:00,1.97621,1.97641,1.97619,1.97619,5319389.0
2008-01-08 14:24:00,1.97615,1.97635,1.97615,1.97627,9994759.0
2008-01-08 14:25:00,1.97626,1.97626,1.97594,1.97594,7447134.0
2008-01-08 14:26:00,1.9759,1.97598,1.97584,1.97585,578452.0
2008-01-08 14:27:00,1.97579,1.97579,1.97554,1.97562,3823310.0
2008-01-08 14:28:00,1.97541,1.97541,1.97478,1.97478,11752637.0
2008-01-08 14:29:00,1.97473,1.97508,1.97473,1.97508,3248015.0
2008-01-08 14:30:00,1.97511,1.97537,1.97511,1.97537,626748.0
2008-01-08 14:31:00,1.97543,1.97567,1.97542,1.97567,15795595.0
2008-01-08 14:32:00,1.9756,1.97594,1.9756,1.97594,7435487.0
2008-01-08 14:33:00,1.976,1.97636,1.97599,1.97629,15313992.0
2008-01-08 14:34:00,1.97647,1.97671,1.97647,1.9765,37483410.0
2008-01-08 14:35:00,1.97654,1.97665,1.97654,1.9766,2784491.0
2008-01-08 14:36:00,1.97651,1.97651,1.97591,1.97591,11989802.0
2008-01-08 14:37:00,1.97599,1.97626,1.97593,1.97626,32995349.0
2008-01-08 14:38:00,1.9763,1.97632,1.97606,1.97606,2331319.0
2008-01-08 14:39:00,1.97609,1.97643,1.97609,1.97629,2067008.0
2008-01-08 14:40:00,1.97651,1.97672,1.97651,1.97672,40367955.0
2008-01-08 14:41:00,1.97685,1.97697,1.97676,1.97696,842689.0
2008-01-08 14:42:00,1.977,1.97735,1.9768,1.97735,6433070.0
2008-01-08 14:43:00,1.97734,1.97759,1.97718,1.97718,7004267.0
2008-01-08 14:44:00,1.97713,1.97713,1.97658,1.97658,39093582.0
2008-01-08 14:45:00,1.97639,1.97653,1.9761,1.97628,4499172.0
2008-01-08 14:46:00,1.97611,1.97635,1.97611,1.97633,4199212.0
2008-01-08 14:47:00,1.97619,1.97634,1.9761,1.97624,31521440.0
2008-01-08 14:48:00,1.97629,1.97649,1.97629,1.97639,31346533.0
2008-01-08 14:49:00,1.97654,1.97699,1.97654,1.97699,1668446.0
2008-01-08 14:50:00,1.97707,1.97719,1.9768,1.9768,6775008.0
2008-01-08 14:51:00,1.97668,1.97683,1.97667,1.97674,4980417.0
2008-01-08 14:52:00,1.97693,1.97722,1.97689,1.97689,9764736.0
2008-01-08 14:53:00,1.97691,1.97729,1.97691,1.97729,1363244.0
2008-01-08 14:54:00,1.97734,1.97734,1.97722,1.97724,1600906.0
2008-01-08 14:55:00,1.97721,1.97721,1.97685,1.97685,5830577.0
2008-01-08 14:56:00,1.97672,1.97684,1.97671,1.97684,2344857.0
2008-01-08 14:57:00,1.97704,1.97732,1.97704,1.97732,3595369.0
2008-01-08 14:58:00,1.97735,1.97755,1.97735,1.97738,12749123.0
2008-01-08 14:59:00,1.9773,1.97733,1.97663,1.97733,506835.0
2008-01-08 15:00:00,1.97751,1.978,1.97751,1.97775,9746236.0
2008-01-08 15:01:00,1.97771,1.97784,1.97744,1.97744,1475774.0
2008-01-08 15:02:00,1.97746,1.97774,1.97738,1.97756,1572370.0
2008-01-08 15:03:00,1.97756,1.97806,1.97756,1.97806,2177632.0
2008-01-08 15:04:00,1.97809,1.97825,1.97802,1.97816,2305509.0
2008-01-08 15:05:00,1.9781,1.97818,1.97794,1.97794,12510696.0
2008-01-08 15:06:00,1.97786,1.97792,1.97782,1.97787,2727309.0
2008-01-08 15:07:00,1.9777,1.97772,1.97633,1.97741,1266318.0
2008-01-08 15:08:00,1.97733,1.97753,1.97719,1.97753,11405339.0
2008-01-08 15:09:00,1.97772,1.97805,1.97727,1.97727,4051519.0
2008-01-08 15:10:00,1.97712,1.97712,1.97684,1.97684,9070410.0
2008-01-08 15:11:00,1.97681,1.97702,1.97679,1.97702,887949.0
2008-01-08 15:12:00,1.97705,1.97709,1.97694,1.97706,5314360.0
2008-01-08 15:13:00,1.97714,1.97714,1.97693,1.97703,4471220.0
2008-01-08 15:14:00,1.97714,1.97748,1.97702,1.97748,10346913.0
2008-01-08 15:15:00,1.97744,1.97744,1.97705,1.97705,3835803.0
2008-01-08 15:16:00,1.97706,1.97711,1.97702,1.97705,316253214.0
2008-01-08 15:17:00,1.97696,1.97747,1.97696,1.97747,9957226.0
2008-01-08 15:18:00,1.97747,1.97768,1.97747,1.97768,2259607.0
2008-01-08 15:19:00,1.97771,1.97812,1.97771,1.97803,15909256.0
2008-01-08 15:20:00,1.97769,1.97769,1.9767,1.9767,20897600.0
2008-01-08 15:21:00,1.97664,1.97701,1.97664,1.97701,6292920.0
2008-01-08 15:22:00,1.9771,1.9771,1.97692,1.97696,20658889.0
2008-01-08 15:23:00,1.97702,1.97728,1.97698,1.97698,26793606.0
2008-01-08 15:24:00,1.97706,1.97712,1.97706,1.97708,4462480.0
2008-01-08 15:25:00,1.97709,1.97721,1.97695,1.97695,8850670.0
2008-01-08 15:26:00,1.97699,1.97699,1.97677,1.97699,1943912.0
2008-01-08 15:27:00,1.97698,1.97719,1.97688,1.97719,10990146.0
2008-01-08 15:28:00,1.97728,1.97728,1.97683,1.97711,11541727.0
2008-01-08 15:29:00,1.97685,1.97709,1.97662,1.97662,12960621.0
2008-01-08 15:30:00,1.97636,1.97678,1.97632,1.97678,26936775.0
2008-01-08 15:31:00,1.9769,1.97731,1.97682,1.97731,7971234.0
2008-01-08 15:32:00,1.97728,1.97728,1.97683,1.97683,3559739.0
2008-01-08 15:33:00,1.97685,1.97716,1.97671,1.97709,1576466.0
2008-01-08 15:34:00,1.97703,1.97713,1.97703,1.97712,8171075.0
2008-01-08 15:35:00,1.97702,1.97702,1.97672,1.97689,1578842.0
2008-01-08 15:36:00,1.97686,1.97694,1.97676,1.97694,19487595.0
2008-01-08 15:37:00,1.97671,1.97676,1.97647,1.9765,6443944.0
2008-01-08 15:38:00,1.97641,1.97675,1.97641,1.97668,12678047.0
2008-01-08 15:39:00,1.97639,1.977,1.97639,1.977,3205292.0
2008-01-08 15:40:00,1.97706,1.97771,1.97706,1.97771,9620084.0
2008-01-08 15:41:00,1.97776,1.97778,1.97752,1.97752,11436362.0
2008-01-08 15:42:00,1.97758,1.97809,1.97758,1.97809,794673.0
2008-01-08 15:43:00,1.97801,1.97808,1.97792,1.97802,2510823.0
2008-01-08 15:44:00,1.97802,1.97804,1.97788,1.97801,11207593.0
2008-01-08 15:45:00,1.97798,1.97801,1.97785,1.97789,4946210.0
2008-01-08 15:46:00,1.97801,1.97818,1.97776,1.97776,12671104.0
2008-01-08 15:47:00,1.97766,1.97766,1.97727,1.97727,25671497.0
2008-01-08 15:48:00,1.97715,1.9772,1.97693,1.97694,42176127.0
2008-01-08 15:49:00,1.97697,1.97739,1.97697,1.97739,4221729.0
2008-01-08 15:50:00,1.97746,1.97748,1.97738,1.97738,5328758.0
2008-01-08 15:51:00,1.97739,1.97755,1.9773,1.97753,8300836.0
2008-01-08 15:52:00,1.97739,1.97739,1.97693,1.97716,7047898.0
2008-01-08 15:53:00,1.9772,1.97737,1.97715,1.97715,3893209.0
2008-01-08 15:54:00,1.97714,1.97714,1.97691,1.97691,2732659.0
2008-01-08 15:55:00,1.97678,1.97693,1.97672,1.97686,6776034.0
2008-01-08 15:56:00,1.97687,1.97711,1.9766,1.97711,1610187.0
2008-01-08 15:57:00,1.97722,1.97754,1.97722,1.97754,68626598.0
2008-01-08 15:58:00,1.9775,1.9775,1.97708,1.97708,29034989.0
2008-01-08 15:59:00,1.97709,1.9774,1.97709,1.9774,5623985.0
2008-01-08 16:00:00,1.97739,1.97759,1.97739,1.97741,25636269.0
2008-01-08 16:01:00,1.97747,1.9776,1.97742,1.97742,8036951.0
2008-01-08 16:02:00,1.97735,1.97735,1.97708,1.97708,3292477.0
2008-01-08 16:03:00,1.97667,1.9768,1.97652,1.97673,2394703.0
2008-01-08 16:04:00,1.97681,1.97716,1.97681,1.977,4391734.0
2008-01-08 16:05:00,1.97687,1.97699,1.97675,1.97684,13090256.0
2008-01-08 16:06:00,1.97697,1.97716,1.97697,1.97716,17861365.0
2008-01-08 16:07:00,1.97715,1.97715,1.97674,1.97674,33881672.0
2008-01-08 16:08:00,1.97669,1.97669,1.97649,1.97652,9625989.0
2008-01-08 16:09:00,1.97637,1.97642,1.97601,1.97634,18281592.0
2008-01-08 16:10:00,1.97654,1.97673,1.97654,1.97667,10234921.0
2008-01-08 16:11:00,1.9768,1.97712,1.97678,1.97712,6534289.0
2008-01-08 16:12:00,1.97679,1.97717,1.97679,1.97707,6182438.0
2008-01-08 16:13:00,1.97703,1.97727,1.97699,1.97727,2712832.0
2008-01-08 16:14:00,1.97739,1.9775,1.97739,1.97744,180107.0
2008-01-08 16:15:00,1.97751,1.97753,1.97733,1.97753,2650698.0
2008-01-08 16:16:00,1.9775,1.9775,1.97713,1.97713,5439706.0
2008-01-08 16:17:00,1.977,1.977,1.97657,1.97657,5723557.0
2008-01-08 16:18:00,1.97658,1.97658,1.97639,1.97644,3429150.0
2008-01-08 16:19:00,1.97654,1.97661,1.97622,1.97622,18264030.0
2008-01-08 16:20:00,1.97647,1.97674,1.97647,1.97674,2828118.0
2008-01-08 16:21:00,1.97684,1.97686,1.97672,1.97675,878410.0
2008-01-08 16:22:00,1.97667,1.97668,1.97656,1.97656,800201.0
2008-01-08 16:23:00,1.97652,1.97652,1.97623,1.97623,3842164.0
2008-01-08 16:24:00,1.97602,1.97602,1.97578,1.97581,4518325.0
2008-01-08 16:25:00,1.97569,1.97579,1.97546,1.97579,10113860.0
2008-01-08 16:26:00,1.97574,1.9761,1.97561,1.97561,16622305.0
2008-01-08 16:27:00,1.97563,1.97579,1.97563,1.97574,884197.0
2008-01-08 16:28:00,1.97589,1.97641,1.97589,1.97641,25251365.0
2008-01-08 16:29:00,1.97649,1.97656,1.97649,1.97649,5018905.0
2008-01-08 16:30:00,1.97649,1.97681,1.97649,1.97671,2343590.0
2008-01-08 16:31:00,1.97672,1.97699,1.97665,1.97699,5072724.0
2008-01-08 16:32:00,1.97709,1.97735,1.97709,1.97735,18704914.0
2008-01-08 16:33:00,1.97734,1.97734,1.97703,1.97715,21534427.0
2008-01-08 16:34:00,1.977,1.97717,1.97696,1.97696,4951589.0
2008-01-08 16:35:00,1.97681,1.97681,1.97656,1.97664,25084947.0
2008-01-08 16:36:00,1.97668,1.97671,1.97646,1.97646,1977895.0
2008-01-08 16:37:00,1.97651,1.97689,1.97651,1.97689,11972771.0
2008-01-08 16:38:00,1.97706,1.97738,1.97703,1.97735,17869853.0
2008-01-08 16:39:00,1.97762,1.97772,1.97758,1.97767,3676988.0
2008-01-08 16:40:00,1.97761,1.97768,1.97743,1.97743,5886189.0
2008-01-08 16:41:00,1.97743,1.97743,1.97686,1.97686,1367883.0
2008-01-08 16:42:00,1.97686,1.97686,1.97645,1.97647,15420025.0
2008-01-08 16:43:00,1.97628,1.97639,1.97598,1.97598,18057543.0
2008-01-08 16:44:00,1.97576,1.97627,1.97576,1.97627,2651894.0
2008-01-08 16:45:00,1.9763,1.9763,1.97602,1.9762,2014472.0
2008-01-08 16:46:00,1.97636,1.97688,1.97636,1.97688,1764256.0
2008-01-08 16:47:00,1.97701,1.97752,1.97701,1.97734,5876571.0
2008-01-08 16:48:00,1.97747,1.97757,1.97734,1.97734,2345918.0
2008-01-08 16:49:00,1.97719,1.97719,1.97688,1.97694,3812654.0
2008-01-08 16:50:00,1.97692,1.9771,1.97692,1.97704,1814661.0
2008-01-08 16:51:00,1.97701,1.97702,1.97664,1.97696,6977949.0
2008-01-08 16:52:00,1.97699,1.97729,1.97699,1.97724,13225585.0
2008-01-08 16:53:00,1.97707,1.97709,1.97694,1.97694,12046549.0
2008-01-08 16:54:00,1.97698,1.9772,1.97698,1.97713,4311956.0
2008-01-08 16:55:00,1.9772,1.9772,1.97701,1.97704,5029651.0
2008-01-08 16:56:00,1.97699,1.97729,1.97699,1.97729,10430993.0
2008-01-08 16:57:00,1.97741,1.97745,1.97729,1.97744,3538163.0
2008-01-08 16:58:00,1.97745,1.97754,1.97608,1.97741,1418563.0
2008-01-08 16:59:00,1.97727,1.97727,1.97693,1.97712,7270319.0
2008-01-08 17:00:00,1.97734,1.97761,1.97731,1.97731,9332463.0
2008-01-08 17:01:00,1.97714,1.97715,1.97689,1.97689,2944115.0
2008-01-08 17:02:00,1.9768,1.9768,1.97652,1.97674,1074291.0
2008-01-08 17:03:00,1.97664,1.97664,1.97617,1.97617,13326219.0
2008-01-08 17:04:00,1.97598,1.97598,1.97531,1.97531,20719991.0
2008-01-08 17:05:00,1.97525,1.97525,1.97443,1.97443,32074559.0
2008-01-08 17:06:00,1.97436,1.97436,1.97393,1.97393,1384754.0
2008-01-08 17:07:00,1.97402,1.97402,1.97367,1.97372,5924126.0
2008-01-08 17:08:00,1.9737,1.9737,1.97326,1.97333,3725361.0
2008-01-08 17:09:00,1.97326,1.97326,1.97305,1.97305,2612381.0
2008-01-08 17:10:00,1.973,1.973,1.97254,1.97264,1267867.0
2008-01-08 17:11:00,1.97274,1.9729,1.97261,1.97283,18483602.0
2008-01-08 17:12:00,1.97281,1.97281,1.97256,1.97278,23422113.0
2008-01-08 17:13:00,1.97269,1.97317,1.97252,1.97303,9976255.0
2008-01-08 17:14:00,1.97318,1.97318,1.97291,1.973,5693987.0
2008-01-08 17:15:00,1.97306,1.97306,1.9728,1.973,2653090.0
2008-01-08 17:16:00,1.97307,1.97372,1.97307,1.97372,1465639.0
2008-01-08 17:17:00,1.97363,1.97363,1.97301,1.97318,14376965.0
2008-01-08 17:18:00,1.97331,1.97348,1.97326,1.97326,5361195.0
2008-01-08 17:19:00,1.97318,1.97318,1.97278,1.97278,2071150.0
2008-01-08 17:20:00,1.97269,1.97269,1.9723,1.97253,1518129.0
2008-01-08 17:21:00,1.97267,1.97286,1.97257,1.97286,6205139.0
2008-01-08 17:22:00,1.97286,1.97286,1.97262,1.97265,7781379.0
2008-01-08 17:23:00,1.97256,1.97256,1.97217,1.97219,16367934.0
2008-01-08 17:24:00,1.97217,1.97222,1.97206,1.97208,9974581.0
2008-01-08 17:25:00,1.97202,1.97202,1.97116,1.97116,15105406.0
2008-01-08 17:26:00,1.97112,1.97124,1.97097,1.97124,2763761.0
2008-01-08 17:27:00,1.97114,1.97121,1.97089,1.97117,2042480.0
2008-01-08 17:28:00,1.97106,1.97106,1.97008,1.97022,13625138.0
2008-01-08 17:29:00,1.97017,1.97017,1.9699,1.97003,1331006.0
2008-01-08 17:30:00,1.97022,1.97051,1.97022,1.97051,22406551.0
2008-01-08 17:31:00,1.97041,1.97051,1.97041,1.97045,5888836.0
2008-01-08 17:32:00,1.97031,1.97031,1.96992,1.97009,1870582.0
2008-01-08 17:33:00,1.96993,1.96993,1.96964,1.96964,7233913.0
2008-01-08 17:34:00,1.96954,1.9696,1.96923,1.96923,13852138.0
2008-01-08 17:35:00,1.96918,1.96918,1.96851,1.96887,1437556.0
2008-01-08 17:36:00,1.96913,1.96941,1.96908,1.9692,9223581.0
2008-01-08 17:37:00,1.96931,1.96961,1.96931,1.96961,9930424.0
2008-01-08 17:38:00,1.96978,1.97002,1.96978,1.97,5343092.0
2008-01-08 17:39:00,1.96994,1.97045,1.96994,1.97038,3843860.0
2008-01-08 17:40:00,1.97011,1.97011,1.96973,1.97005,7102286.0
2008-01-08 17:41:00,1.96975,1.96993,1.96974,1.96977,8509062.0
2008-01-08 17:42:00,1.96979,1.96983,1.96958,1.96958,1955505.0
2008-01-08 17:43:00,1.96944,1.96946,1.96906,1.96906,12707282.0
2008-01-08 17:44:00,1.96915,1.96915,1.96888,1.96888,4626077.0
2008-01-08 17:45:00,1.9687,1.96873,1.96857,1.96864,2768801.0
2008-01-08 17:46:00,1.96881,1.96904,1.96881,1.969,2514301.0
2008-01-08 17:47:00,1.96907,1.96921,1.96907,1.96913,4214584.0
2008-01-08 17:48:00,1.96942,1.9697,1.96942,1.96958,21388383.0
2008-01-08 17:49:00,1.96966,1.97008,1.96966,1.97008,3021452.0
2008-01-08 17:50:00,1.97029,1.97067,1.97029,1.97065,2490920.0
2008-01-08 17:51:00,1.97055,1.97055,1.96979,1.96979,3705499.0
2008-01-08 17:52:00,1.9698,1.97017,1.9698,1.97017,13362941.0
2008-01-08 17:53:00,1.9702,1.97036,1.9699,1.97025,650706.0
2008-01-08 17:54:00,1.97012,1.97012,1.9698,1.96981,13669077.0
2008-01-08 17:55:00,1.96978,1.96978,1.96934,1.96934,4812655.0
2008-01-08 17:56:00,1.96927,1.96954,1.96927,1.96939,913971.0
2008-01-08 17:57:00,1.96935,1.96948,1.96935,1.96935,3753068.0
2008-01-08 17:58:00,1.96912,1.96912,1.96854,1.96854,8544487.0
2008-01-08 17:59:00,1.9685,1.9692,1.9685,1.9692,4473384.0
2008-01-08 18:00:00,1.96921,1.96947,1.96915,1.96947,1369929.0
2008-01-08 18:01:00,1.96951,1.97013,1.9695,1.97013,1340755.0
2008-01-08 18:02:00,1.97028,1.97071,1.97028,1.97058,5392312.0
2008-01-08 18:03:00,1.97055,1.97087,1.97049,1.97087,7008776.0
2008-01-08 18:04:00,1.97113,1.97208,1.97113,1.97208,2817566.0
2008-01-08 18:05:00,1.97219,1.9723,1.97188,1.97219,6231935.0
2008-01-08 18:06:00,1.97212,1.97212,1.97166,1.97166,9532343.0
2008-01-08 18:07:00,1.97171,1.97185,1.97165,1.97182,2126945.0
2008-01-08 18:08:00,1.97176,1.97176,1.97121,1.97121,9050594.0
2008-01-08 18:09:00,1.9711,1.97117,1.97077,1.97117,22234742.0
2008-01-08 18:10:00,1.97123,1.97144,1.97113,1.97131,4278820.0
2008-01-08 18:11:00,1.97122,1.97161,1.97122,1.97161,509000.0
2008-01-08 18:12:00,1.97159,1.97165,1.97151,1.97161,2203548.0
2008-01-08 18:13:00,1.97183,1.97206,1.97162,1.97206,2292533.0
2008-01-08 18:14:00,1.97212,1.97251,1.97212,1.97251,6483493.0
2008-01-08 18:15:00,1.97263,1.97309,1.97263,1.973,15026878.0
2008-01-08 18:16:00,1.97319,1.97339,1.97319,1.97339,5974722.0
2008-01-08 18:17:00,1.97342,1.97379,1.97342,1.97347,14777264.0
2008-01-08 18:18:00,1.97339,1.97339,1.97313,1.97313,4274822.0
2008-01-08 18:19:00,1.97304,1.9731,1.97279,1.97283,572149.0
2008-01-08 18:20:00,1.97287,1.9732,1.97287,1.9732,6947500.0
2008-01-08 18:21:00,1.97324,1.97337,1.97304,1.97304,1857769.0
2008-01-08 18:22:00,1.97322,1.97338,1.97315,1.97329,25045482.0
2008-01-08 18:23:00,1.9733,1.9733,1.97317,1.97317,20188139.0
2008-01-08 18:24:00,1.97318,1.97318,1.97288,1.97306,6937125.0
2008-01-08 18:25:00,1.97292,1.97292,1.97254,1.97254,3849593.0
2008-01-08 18:26:00,1.97241,1.97241,1.97192,1.97192,7878992.0
2008-01-08 18:27:00,1.97213,1.97238,1.97213,1.9722,4716565.0
2008-01-08 18:28:00,1.97215,1.97265,1.97215,1.97265,6462693.0
2008-01-08 18:29:00,1.97282,1.973,1.97282,1.9729,2337584.0
2008-01-08 18:30:00,1.97302,1.97387,1.97298,1.97387,4119442.0
2008-01-08 18:31:00,1.97406,1.9742,1.97405,1.97406,63805094.0
2008-01-08 18:32:00,1.9741,1.97417,1.97408,1.97408,4803951.0
2008-01-08 18:33:00,1.97408,1.97408,1.97377,1.97377,8880640.0
2008-01-08 18:34:00,1.97354,1.97359,1.97329,1.9733,3293418.0
2008-01-08 18:35:00,1.97324,1.97324,1.97222,1.97222,18935446.0
2008-01-08 18:36:00,1.97218,1.97244,1.97218,1.97239,5249798.0
2008-01-08 18:37:00,1.97238,1.97238,1.9721,1.9721,3752651.0
2008-01-08 18:38:00,1.97216,1.97248,1.97216,1.97243,3058391.0
2008-01-08 18:39:00,1.97221,1.97221,1.97213,1.97218,2553783.0
2008-01-08 18:40:00,1.97198,1.97218,1.97189,1.97189,14958279.0
2008-01-08 18:41:00,1.97169,1.97169,1.97117,1.97117,4107872.0
2008-01-08 18:42:00,1.97113,1.97113,1.9707,1.97086,5218625.0
2008-01-08 18:43:00,1.97065,1.97065,1.97017,1.97055,6665669.0
2008-01-08 18:44:00,1.97043,1.97068,1.97043,1.97068,3591581.0
2008-01-08 18:45:00,1.97075,1.97096,1.97075,1.97092,1376759.0
2008-01-08 18:46:00,1.97102,1.97102,1.97087,1.97092,3067105.0
2008-01-08 18:47:00,1.97097,1.97103,1.97078,1.97082,42888329.0
2008-01-08 18:48:00,1.97068,1.97071,1.97042,1.97042,14468995.0
2008-01-08 18:49:00,1.97012,1.97012,1.96987,1.96987,26106062.0
2008-01-08 18:50:00,1.96989,1.97,1.96974,1.96991,2377137.0
2008-01-08 18:51:00,1.96991,1.96997,1.96976,1.96976,14905567.0
2008-01-08 18:52:00,1.96976,1.96999,1.96976,1.96978,24089915.0
2008-01-08 18:53:00,1.96972,1.96975,1.96953,1.96958,9109137.0
2008-01-08 18:54:00,1.96961,1.96961,1.96937,1.96959,21368450.0
2008-01-08 18:55:00,1.96947,1.96972,1.96947,1.96972,1149705.0
2008-01-08 18:56:00,1.96974,1.97031,1.96974,1.97031,17490529.0
2008-01-08 18:57:00,1.97033,1.97079,1.97033,1.97079,2018542.0
2008-01-08 18:58:00,1.97081,1.971,1.97067,1.97067,2425762.0
2008-01-08 18:59:00,1.97045,1.97045,1.96973,1.96973,3576853.0
2008-01-08 19:00:00,1.96949,1.96949,1.96921,1.96921,5840372.0
2008-01-08 19:01:00,1.96918,1.96944,1.96918,1.96944,1711885.0
2008-01-08 19:02:00,1.96964,1.97017,1.96964,1.97017,2871556.0
2008-01-08 19:03:00,1.97025,1.97051,1.97025,1.97046,6622879.0
2008-01-08 19:04:00,1.97031,1.97051,1.97031,1.97046,5516063.0
2008-01-08 19:05:00,1.97046,1.97046,1.97031,1.97042,15698108.0
2008-01-08 19:06:00,1.97043,1.97095,1.97043,1.97095,12284382.0
2008-01-08 19:07:00,1.97109,1.97118,1.97109,1.97118,7557337.0
2008-01-08 19:08:00,1.97096,1.97107,1.97084,1.97084,6379466.0
2008-01-08 19:09:00,1.97067,1.97067,1.9703,1.9703,3052657.0
2008-01-08 19:10:00,1.97027,1.9704,1.97021,1.97021,4811990.0
2008-01-08 19:11:00,1.97028,1.97038,1.97027,1.97031,3114908.0
2008-01-08 19:12:00,1.97022,1.97043,1.97009,1.97039,4671408.0
2008-01-08 19:13:00,1.97027,1.97027,1.96994,1.96998,7122502.0
2008-01-08 19:14:00,1.96995,1.96995,1.9696,1.9696,7753416.0
2008-01-08 19:15:00,1.96949,1.96986,1.96949,1.96986,11166626.0
2008-01-08 19:16:00,1.96997,1.97016,1.96992,1.96998,11579862.0
2008-01-08 19:17:00,1.96995,1.96995,1.96965,1.9698,763696.0
2008-01-08 19:18:00,1.96975,1.96975,1.96954,1.96956,4774757.0
2008-01-08 19:19:00,1.96941,1.96945,1.96928,1.96936,1029815.0
2008-01-08 19:20:00,1.96933,1.96933,1.96912,1.96912,6959644.0
2008-01-08 19:21:00,1.96912,1.96921,1.96906,1.96911,13306669.0
2008-01-08 19:22:00,1.96907,1.96925,1.96885,1.96922,20688319.0
2008-01-08 19:23:00,1.96916,1.96916,1.96899,1.96911,12422576.0
2008-01-08 19:24:00,1.96913,1.96931,1.96904,1.96931,4989175.0
2008-01-08 19:25:00,1.96941,1.96947,1.96929,1.96939,4910367.0
2008-01-08 19:26:00,1.96926,1.96935,1.96925,1.96933,2833282.0
2008-01-08 19:27:00,1.96931,1.96931,1.96918,1.96921,8173688.0
2008-01-08 19:28:00,1.96932,1.96942,1.96932,1.96937,2129068.0
2008-01-08 19:29:00,1.96956,1.96968,1.96945,1.96968,79299705.0
2008-01-08 19:30:00,1.9695,1.96978,1.96948,1.96978,5096025.0
2008-01-08 19:31:00,1.9697,1.96979,1.96958,1.96979,3775434.0
2008-01-08 19:32:00,1.96979,1.97024,1.96979,1.97019,9967970.0
2008-01-08 19:33:00,1.97033,1.97057,1.97033,1.97057,6654728.0
2008-01-08 19:34:00,1.97057,1.97058,1.97041,1.97055,906088.0
2008-01-08 19:35:00,1.97046,1.97067,1.97044,1.97067,3084023.0
2008-01-08 19:36:00,1.97049,1.97049,1.97025,1.97047,8129753.0
2008-01-08 19:37:00,1.97061,1.97084,1.97061,1.97069,1699522.0
2008-01-08 19:38:00,1.97062,1.97066,1.97046,1.97051,19181029.0
2008-01-08 19:39:00,1.97049,1.9707,1.9704,1.97062,4814165.0
2008-01-08 19:40:00,1.97059,1.97059,1.97044,1.97058,2956031.0
2008-01-08 19:41:00,1.97048,1.97048,1.97028,1.97028,1427787.0
2008-01-08 19:42:00,1.97035,1.97044,1.97022,1.97044,7846044.0
2008-01-08 19:43:00,1.97051,1.97072,1.97051,1.97072,3659401.0
2008-01-08 19:44:00,1.9707,1.97079,1.9706,1.97079,19146721.0
2008-01-08 19:45:00,1.97074,1.97074,1.97063,1.97067,11000773.0
2008-01-08 19:46:00,1.97065,1.97068,1.97051,1.97056,11667226.0
2008-01-08 19:47:00,1.97046,1.97066,1.97046,1.97064,56044854.0
2008-01-08 19:48:00,1.97045,1.97055,1.97037,1.97037,3864478.0
2008-01-08 19:49:00,1.97038,1.97063,1.97032,1.97063,6673835.0
2008-01-08 19:50:00,1.97065,1.97083,1.97042,1.97083,9765454.0
2008-01-08 19:51:00,1.97081,1.97128,1.97078,1.97128,2209920.0
2008-01-08 19:52:00,1.97145,1.97172,1.97142,1.97172,11905249.0
2008-01-08 19:53:00,1.9717,1.9717,1.97145,1.97145,7957850.0
2008-01-08 19:54:00,1.97118,1.97118,1.97096,1.97103,8726338.0
2008-01-08 19:55:00,1.97106,1.97111,1.97065,1.97111,3933729.0
2008-01-08 19:56:00,1.97116,1.97134,1.97116,1.97134,16934304.0
2008-01-08 19:57:00,1.97131,1.97131,1.97109,1.97129,5994179.0
2008-01-08 19:58:00,1.97126,1.97129,1.97119,1.97119,6126067.0
2008-01-08 19:59:00,1.97129,1.97186,1.97126,1.97186,13257152.0
2008-01-08 20:00:00,1.97184,1.97215,1.97184,1.97215,8672672.0
2008-01-08 20:01:00,1.97214,1.97253,1.97214,1.97248,2252983.0
2008-01-08 20:02:00,1.97263,1.97298,1.97263,1.97298,16035695.0
2008-01-08 20:03:00,1.97292,1.97329,1.97292,1.97329,1284019.0
2008-01-08 20:04:00,1.9733,1.97355,1.9733,1.97355,5311915.0
2008-01-08 20:05:00,1.97363,1.97405,1.97362,1.97377,5185461.0
2008-01-08 20:06:00,1.97371,1.97371,1.97345,1.97345,12750503.0
2008-01-08 20:07:00,1.97333,1.97334,1.97304,1.97307,2997987.0
2008-01-08 20:08:00,1.97295,1.97295,1.97261,1.97261,5697609.0
2008-01-08 20:09:00,1.97259,1.97259,1.97227,1.97227,26833738.0
2008-01-08 20:10:00,1.9723,1.9723,1.97198,1.97198,4012377.0
2008-01-08 20:11:00,1.97196,1.97196,1.97171,1.97188,10208188.0
2008-01-08 20:12:00,1.9721,1.97269,1.9721,1.97269,8403018.0
2008-01-08 20:13:00,1.97287,1.97318,1.97287,1.97297,19953668.0
2008-01-08 20:14:00,1.97301,1.97357,1.97298,1.97357,6790648.0
2008-01-08 20:15:00,1.97371,1.97371,1.97345,1.97345,5635743.0
2008-01-08 20:16:00,1.97333,1.97366,1.97333,1.97366,11977295.0
2008-01-08 20:17:00,1.97366,1.97403,1.97366,1.97403,3069066.0
2008-01-08 20:18:00,1.97404,1.97436,1.97404,1.97436,11792549.0
2008-01-08 20:19:00,1.97437,1.97483,1.97437,1.97454,15512336.0
2008-01-08 20:20:00,1.97428,1.97515,1.97428,1.97515,3194769.0
2008-01-08 20:21:00,1.97533,1.97558,1.97533,1.97558,2565564.0
2008-01-08 20:22:00,1.97564,1.97567,1.9755,1.9755,8882363.0
2008-01-08 20:23:00,1.97543,1.97543,1.97528,1.97543,10860420.0
2008-01-08 20:24:00,1.97542,1.97558,1.9754,1.9754,17398138.0
2008-01-08 20:25:00,1.97551,1.97551,1.97523,1.97523,6931751.0
2008-01-08 20:26:00,1.97515,1.97515,1.97496,1.97496,5314352.0
2008-01-08 20:27:00,1.97498,1.97507,1.97485,1.97485,3593715.0
2008-01-08 20:28:00,1.97475,1.97475,1.97398,1.97398,5830072.0
2008-01-08 20:29:00,1.97381,1.97397,1.97357,1.97397,24475117.0
2008-01-08 20:30:00,1.97405,1.97407,1.9739,1.97403,4460230.0
2008-01-08 20:31:00,1.97404,1.97406,1.97395,1.97406,2926231.0
2008-01-08 20:32:00,1.97392,1.97407,1.97382,1.97382,2246233.0
2008-01-08 20:33:00,1.97375,1.97382,1.97375,1.97382,3807575.0
2008-01-08 20:34:00,1.97387,1.97406,1.97387,1.97405,16500801.0
2008-01-08 20:35:00,1.974,1.974,1.97382,1.97382,2951939.0
2008-01-08 20:36:00,1.9738,1.97384,1.97362,1.97362,12474685.0
2008-01-08 20:37:00,1.97358,1.97372,1.97344,1.97366,10177425.0
2008-01-08 20:38:00,1.97388,1.97432,1.97388,1.97432,7343294.0
2008-01-08 20:39:00,1.97447,1.97457,1.97423,1.97457,980897.0
2008-01-08 20:40:00,1.97449,1.97449,1.97426,1.97449,5968973.0
2008-01-08 20:41:00,1.9743,1.97431,1.97413,1.97416,1812677.0
2008-01-08 20:42:00,1.9741,1.97431,1.97405,1.97431,1560897.0
2008-01-08 20:43:00,1.97427,1.97427,1.97282,1.97405,4543311.0
2008-01-08 20:44:00,1.97402,1.97402,1.97367,1.97367,13870542.0
2008-01-08 20:45:00,1.97344,1.97345,1.97318,1.97344,706928.0
2008-01-08 20:46:00,1.97357,1.97366,1.97345,1.97345,16794535.0
2008-01-08 20:47:00,1.97338,1.9734,1.97315,1.97315,3432508.0
2008-01-08 20:48:00,1.97325,1.97341,1.97312,1.97312,10953943.0
2008-01-08 20:49:00,1.97313,1.97324,1.97304,1.97306,9884210.0
2008-01-08 20:50:00,1.97325,1.9734,1.97325,1.97335,20807859.0
2008-01-08 20:51:00,1.97334,1.9734,1.97325,1.97325,8280413.0
2008-01-08 20:52:00,1.9732,1.97337,1.9732,1.97326,18910683.0
2008-01-08 20:53:00,1.97311,1.97311,1.97272,1.97272,5159658.0
2008-01-08 20:54:00,1.97259,1.97276,1.97259,1.97275,5958549.0
2008-01-08 20:55:00,1.9728,1.97294,1.9728,1.97294,44220829.0
2008-01-08 20:56:00,1.97272,1.97287,1.97254,1.97254,5437954.0
2008-01-08 20:57:00,1.97253,1.97268,1.97244,1.97268,6576530.0
2008-01-08 20:58:00,1.97272,1.97272,1.97239,1.9724,7063211.0
2008-01-08 20:59:00,1.97247,1.97247,1.97234,1.97237,1100451.0
2008-01-08 21:00:00,1.97225,1.97252,1.97225,1.97251,2347848.0
2008-01-08 21:01:00,1.97251,1.97264,1.97248,1.97248,8408706.0
2008-01-08 21:02:00,1.97246,1.97259,1.97237,1.97259,7042943.0
2008-01-08 21:03:00,1.97274,1.97329,1.97274,1.97329,3319028.0
2008-01-08 21:04:00,1.97327,1.97376,1.97327,1.97363,10278228.0
2008-01-08 21:05:00,1.97349,1.97352,1.97335,1.97352,4776638.0
2008-01-08 21:06:00,1.97365,1.97417,1.97365,1.97399,13038311.0
2008-01-08 21:07:00,1.97392,1.97394,1.97373,1.97373,2153558.0
2008-01-08 21:08:00,1.97375,1.9738,1.97372,1.9738,4808477.0
2008-01-08 21:09:00,1.97385,1.97393,1.97349,1.97349,330753.0
2008-01-08 21:10:00,1.97344,1.97346,1.9732,1.9732,7884260.0
2008-01-08 21:11:00,1.97323,1.97323,1.97252,1.97255,7412189.0
2008-01-08 21:12:00,1.97251,1.97251,1.97131,1.97131,25142430.0
2008-01-08 21:13:00,1.97115,1.97121,1.97096,1.97121,5252869.0
2008-01-08 21:14:00,1.97132,1.97147,1.97117,1.97147,6242616.0
2008-01-08 21:15:00,1.97145,1.97161,1.97143,1.97156,6433330.0
2008-01-08 21:16:00,1.97153,1.97153,1.97145,1.97149,8715074.0
2008-01-08 21:17:00,1.97144,1.97144,1.97103,1.97134,1798542.0
2008-01-08 21:18:00,1.97134,1.97153,1.97134,1.97152,3571036.0
2008-01-08 21:19:00,1.97147,1.97201,1.97147,1.97201,3036713.0
2008-01-08 21:20:00,1.97206,1.97208,1.97202,1.97202,1959111.0
2008-01-08 21:21:00,1.97197,1.97208,1.97196,1.97204,10432607.0
2008-01-08 21:22:00,1.97195,1.97216,1.97195,1.97216,8276445.0
2008-01-08 21:23:00,1.97222,1.97234,1.97211,1.97222,14075240.0
2008-01-08 21:24:00,1.97208,1.97213,1.97194,1.97197,14485907.0
2008-01-08 21:25:00,1.97207,1.97223,1.97207,1.97218,11372771.0
2008-01-08 21:26:00,1.97218,1.97218,1.97198,1.97208,1245220.0
2008-01-08 21:27:00,1.97207,1.97211,1.97197,1.97203,22198817.0
2008-01-08 21:28:00,1.97189,1.97196,1.97157,1.97196,4075354.0
2008-01-08 21:29:00,1.97204,1.97214,1.97173,1.97209,2647305.0
2008-01-08 21:30:00,1.972,1.97235,1.972,1.97235,3148087.0
2008-01-08 21:31:00,1.97245,1.97265,1.97238,1.97265,4493666.0
2008-01-08 21:32:00,1.97271,1.97296,1.97264,1.97296,7707322.0
2008-01-08 21:33:00,1.97288,1.97317,1.97288,1.97289,6528765.0
2008-01-08 21:34:00,1.97296,1.97315,1.97161,1.97315,4504942.0
2008-01-08 21:35:00,1.97302,1.97309,1.97277,1.97284,7866751.0
2008-01-08 21:36:00,1.97269,1.97304,1.97253,1.97304,7352626.0
2008-01-08 21:37:00,1.97305,1.97324,1.97292,1.97324,6101560.0
2008-01-08 21:38:00,1.97348,1.97398,1.97348,1.97398,33028786.0
2008-01-08 21:39:00,1.97409,1.97503,1.97409,1.97503,12181607.0
2008-01-08 21:40:00,1.97505,1.97505,1.97481,1.97492,6185682.0
2008-01-08 21:41:00,1.97482,1.97482,1.97445,1.97458,15012112.0
2008-01-08 21:42:00,1.97451,1.97461,1.9745,1.97456,15101125.0
2008-01-08 21:43:00,1.97443,1.97443,1.97406,1.97406,1184129.0
2008-01-08 21:44:00,1.97407,1.97444,1.97407,1.97442,7027059.0
2008-01-08 21:45:00,1.97446,1.97455,1.97442,1.97442,4527564.0
2008-01-08 21:46:00,1.9745,1.97457,1.97437,1.97457,14272917.0
2008-01-08 21:47:00,1.97473,1.97517,1.97473,1.97517,19495255.0
2008-01-08 21:48:00,1.97513,1.97513,1.97496,1.97497,4475066.0
2008-01-08 21:49:00,1.97506,1.97508,1.97496,1.97496,13822679.0
2008-01-08 21:50:00,1.97493,1.97493,1.97475,1.97476,8815282.0
2008-01-08 21:51:00,1.97474,1.97479,1.97463,1.97463,4326581.0
2008-01-08 21:52:00,1.97478,1.97496,1.97473,1.97496,1786897.0
2008-01-08 21:53:00,1.97494,1.97494,1.97479,1.97479,5031623.0
2008-01-08 21:54:00,1.97473,1.97473,1.97426,1.97426,4000221.0
2008-01-08 21:55:00,1.97419,1.97428,1.97418,1.97428,3960065.0
2008-01-08 21:56:00,1.97428,1.97428,1.97408,1.97408,5769776.0
2008-01-08 21:57:00,1.974,1.97404,1.97391,1.97391,3935758.0
2008-01-08 21:58:00,1.97408,1.97414,1.97396,1.97396,5513315.0
2008-01-08 21:59:00,1.97388,1.97412,1.97388,1.97412,12892341.0
2008-01-08 22:00:00,1.97418,1.97418,1.97396,1.97399,10105249.0
2008-01-08 22:01:00,1.97397,1.97415,1.97392,1.97415,17468501.0
2008-01-08 22:02:00,1.97433,1.9746,1.97433,1.9746,10723169.0
2008-01-08 22:03:00,1.97475,1.97541,1.97475,1.97541,9168209.0
2008-01-08 22:04:00,1.97548,1.97548,1.97487,1.97487,2139274.0
2008-01-08 22:05:00,1.97469,1.97469,1.97437,1.97451,2096741.0
2008-01-08 22:06:00,1.97451,1.97451,1.97407,1.97444,13072092.0
2008-01-08 22:07:00,1.97444,1.97444,1.97417,1.97417,7373193.0
2008-01-08 22:08:00,1.97435,1.97447,1.97435,1.97447,35235202.0
2008-01-08 22:09:00,1.97447,1.9745,1.97433,1.97433,4002711.0
2008-01-08 22:10:00,1.97434,1.97451,1.97419,1.97451,4036055.0
2008-01-08 22:11:00,1.9745,1.97471,1.97437,1.97471,2658383.0
2008-01-08 22:12:00,1.97484,1.97512,1.97477,1.97512,7883056.0
2008-01-08 22:13:00,1.97515,1.97515,1.97503,1.97503,3859787.0
2008-01-08 22:14:00,1.9751,1.97515,1.975,1.97503,5514335.0
2008-01-08 22:15:00,1.9751,1.97557,1.9751,1.97557,4074966.0
2008-01-08 22:16:00,1.97552,1.97558,1.97548,1.9755,17198607.0
2008-01-08 22:17:00,1.97553,1.97627,1.97551,1.97627,15793870.0
2008-01-08 22:18:00,1.97644,1.97644,1.97594,1.97594,9691208.0
2008-01-08 22:19:00,1.97585,1.97599,1.97572,1.97599,5887847.0
2008-01-08 22:20:00,1.97589,1.97607,1.97582,1.97606,5922846.0
2008-01-08 22:21:00,1.97607,1.9762,1.97607,1.97612,11224516.0
2008-01-08 22:22:00,1.97458,1.97616,1.97458,1.97607,5599137.0
2008-01-08 22:23:00,1.97628,1.97663,1.97628,1.97663,5803310.0
2008-01-08 22:24:00,1.97671,1.97717,1.97671,1.97717,4923105.0
2008-01-08 22:25:00,1.97733,1.97774,1.97733,1.97774,10451616.0
2008-01-08 22:26:00,1.9778,1.97804,1.97769,1.97769,8725907.0
2008-01-08 22:27:00,1.97793,1.97837,1.97793,1.97837,13348564.0
2008-01-08 22:28:00,1.97835,1.97861,1.97835,1.97859,21411104.0
2008-01-08 22:29:00,1.97861,1.97861,1.97843,1.97848,32197517.0
2008-01-08 22:30:00,1.9785,1.97891,1.9785,1.9787,9142499.0
2008-01-08 22:31:00,1.97881,1.97909,1.97871,1.97871,5425683.0
2008-01-08 22:32:00,1.97882,1.97887,1.97864,1.97887,4767973.0
2008-01-08 22:33:00,1.97899,1.97923,1.97894,1.97923,3816411.0
2008-01-08 22:34:00,1.97921,1.97951,1.97918,1.97951,11118714.0
2008-01-08 22:35:00,1.97957,1.98,1.97948,1.98,9864434.0
2008-01-08 22:36:00,1.98024,1.98085,1.98024,1.98085,6009173.0
2008-01-08 22:37:00,1.98076,1.98076,1.98037,1.98067,2421926.0
2008-01-08 22:38:00,1.98056,1.98063,1.98023,1.98029,17264074.0
2008-01-08 22:39:00,1.98005,1.98016,1.97973,1.98,16151696.0
2008-01-08 22:40:00,1.98009,1.98018,1.97992,1.97992,15571388.0
2008-01-08 22:41:00,1.97974,1.97974,1.97943,1.97949,6393817.0
2008-01-08 22:42:00,1.98009,1.98036,1.97989,1.98036,9246179.0
2008-01-08 22:43:00,1.98044,1.98044,1.98019,1.98019,5278448.0
2008-01-08 22:44:00,1.98006,1.98032,1.98006,1.98026,13954369.0
2008-01-08 22:45:00,1.98024,1.9803,1.9801,1.9803,24729159.0
2008-01-08 22:46:00,1.98038,1.9804,1.98024,1.9803,2730176.0
2008-01-08 22:47:00,1.98021,1.98041,1.9801,1.98041,986208.0
2008-01-08 22:48:00,1.98049,1.98052,1.98029,1.98036,14101158.0
2008-01-08 22:49:00,1.98056,1.98067,1.98047,1.98056,4479168.0
2008-01-08 22:50:00,1.98064,1.98079,1.98064,1.98078,9992092.0
2008-01-08 22:51:00,1.98088,1.98088,1.98039,1.98088,18338487.0
2008-01-08 22:52:00,1.98085,1.98088,1.98061,1.98061,3826816.0
2008-01-08 22:53:00,1.98039,1.9806,1.98027,1.98056,6125825.0
2008-01-08 22:54:00,1.98073,1.98084,1.98022,1.98062,10526187.0
2008-01-08 22:55:00,1.98057,1.98057,1.98042,1.98042,18858185.0
2008-01-08 22:56:00,1.98024,1.98024,1.97996,1.98011,1509637.0
2008-01-08 22:57:00,1.98007,1.98014,1.97998,1.98009,7763456.0
2008-01-08 22:58:00,1.98019,1.98034,1.98005,1.98034,6937054.0
2008-01-08 22:59:00,1.98032,1.98032,1.98001,1.98001,10275410.0
2008-01-08 23:00:00,1.97965,1.98063,1.97965,1.98063,1897667.0
2008-01-08 23:01:00,1.9806,1.98065,1.98054,1.98054,14880123.0
2008-01-08 23:02:00,1.98064,1.98106,1.98063,1.98073,2751025.0
2008-01-08 23:03:00,1.98075,1.98082,1.98058,1.98079,12475489.0
2008-01-08 23:04:00,1.98061,1.98061,1.98043,1.9806,18276807.0
2008-01-08 23:05:00,1.98056,1.98071,1.98052,1.98071,9939254.0
2008-01-08 23:06:00,1.98084,1.98134,1.98084,1.98134,8477246.0
2008-01-08 23:07:00,1.98146,1.9817,1.98146,1.98168,24664855.0
2008-01-08 23:08:00,1.98161,1.98165,1.98142,1.98142,10580826.0
2008-01-08 23:09:00,1.98139,1.98139,1.98109,1.9813,3586770.0
2008-01-08 23:10:00,1.98123,1.98158,1.98118,1.98158,4221172.0
2008-01-08 23:11:00,1.98174,1.98218,1.98158,1.98218,9202537.0
2008-01-08 23:12:00,1.98219,1.98252,1.98219,1.98252,14368068.0
2008-01-08 23:13:00,1.98261,1.98286,1.98249,1.98286,8296923.0
2008-01-08 23:14:00,1.98293,1.98309,1.98287,1.98309,2621807.0
2008-01-08 23:15:00,1.98305,1.98345,1.98305,1.98345,5245268.0
2008-01-08 23:16:00,1.9834,1.98379,1.9834,1.98379,4883204.0
2008-01-08 23:17:00,1.98381,1.98396,1.98357,1.98396,3536093.0
2008-01-08 23:18:00,1.98411,1.98433,1.98405,1.98426,2007169.0
2008-01-08 23:19:00,1.98426,1.98426,1.98389,1.98404,17995950.0
2008-01-08 23:20:00,1.98408,1.98411,1.98377,1.98411,15580942.0
2008-01-08 23:21:00,1.98415,1.9844,1.98413,1.98437,13467027.0
2008-01-08 23:22:00,1.98437,1.9844,1.98419,1.98419,15847236.0
2008-01-08 23:23:00,1.98411,1.98411,1.98385,1.98391,2733449.0
2008-01-08 23:24:00,1.98384,1.98395,1.98352,1.98395,2323791.0
2008-01-08 23:25:00,1.98402,1.98414,1.98402,1.98411,1969497.0
2008-01-08 23:26:00,1.98398,1.98423,1.98389,1.98423,1857502.0
2008-01-08 23:27:00,1.98426,1.98426,1.98394,1.98415,2362661.0
2008-01-08 23:28:00,1.98426,1.98459,1.98426,1.98459,2692012.0
2008-01-08 23:29:00,1.98468,1.98489,1.98468,1.98477,9694645.0
2008-01-08 23:30:00,1.98481,1.98486,1.98443,1.98455,13427868.0
2008-01-08 23:31:00,1.984,1.98458,1.984,1.98439,10774586.0
2008-01-08 23:32:00,1.98451,1.98527,1.98451,1.98527,6914005.0
2008-01-08 23:33:00,1.98534,1.98559,1.98534,1.98559,2147486.0
2008-01-08 23:34:00,1.98558,1.98585,1.98558,1.98585,11691165.0
2008-01-08 23:35:00,1.98589,1.98601,1.98568,1.98568,2189396.0
2008-01-08 23:36:00,1.98582,1.98606,1.98582,1.98606,6072933.0
2008-01-08 23:37:00,1.98616,1.98644,1.98484,1.98644,14041334.0
2008-01-08 23:38:00,1.9866,1.9866,1.98637,1.98654,5265952.0
2008-01-08 23:39:00,1.98647,1.98649,1.98635,1.98649,1171049.0
2008-01-08 23:40:00,1.98642,1.98642,1.9861,1.9861,4560102.0
2008-01-08 23:41:00,1.98606,1.98637,1.98592,1.98633,9561349.0
2008-01-08 23:42:00,1.98637,1.98659,1.98633,1.98651,2388017.0
2008-01-08 23:43:00,1.98674,1.9869,1.98667,1.9869,4367940.0
2008-01-08 23:44:00,1.98681,1.98681,1.98634,1.9866,7844063.0
2008-01-08 23:45:00,1.98647,1.98671,1.98639,1.98642,6256094.0
2008-01-08 23:46:00,1.98643,1.98643,1.986,1.98619,6855894.0
2008-01-08 23:47:00,1.9862,1.98622,1.98607,1.98607,1721663.0
2008-01-08 23:48:00,1.98606,1.98616,1.98602,1.98608,6398228.0
2008-01-08 23:49:00,1.98596,1.98608,1.98576,1.98608,2936705.0
2008-01-08 23:50:00,1.98609,1.98635,1.98595,1.98635,6657501.0
2008-01-08 23:51:00,1.9863,1.98632,1.9862,1.98622,6481204.0
2008-01-08 23:52:00,1.98621,1.98621,1.98599,1.98599,3926062.0
2008-01-08 23:53:00,1.986,1.98621,1.986,1.9862,4142253.0
2008-01-08 23:54:00,1.98619,1.98626,1.98608,1.98626,5297990.0
2008-01-08 23:55:00,1.98637,1.98647,1.98633,1.98646,15251462.0
2008-01-08 23:56:00,1.98645,1.98645,1.98605,1.98605,24698521.0
2008-01-08 23:57:00,1.98605,1.98614,1.98597,1.98606,11426826.0
2008-01-08 23:58:00,1.98599,1.98599,1.98571,1.98592,3707387.0
2008-01-08 23:59:00,1.98571,1.98571,1.98522,1.98522,13251649.0
2008-01-09 00:00:00,1.98495,1.98495,1.98455,1.98455,4302242.0
2008-01-09 00:01:00,1.98451,1.98451,1.98429,1.98429,16693497.0
2008-01-09 00:02:00,1.98443,1.98459,1.98438,1.98457,11442811.0
2008-01-09 00:03:00,1.98469,1.98472,1.98454,1.98454,7128317.0
2008-01-09 00:04:00,1.98442,1.98448,1.98393,1.98393,5241152.0
2008-01-09 00:05:00,1.98398,1.98408,1.98377,1.98389,2340398.0
2008-01-09 00:06:00,1.98379,1.98384,1.98368,1.98368,9502439.0
2008-01-09 00:07:00,1.98362,1.98362,1.98334,1.98357,3974250.0
2008-01-09 00:08:00,1.98344,1.98349,1.98329,1.98335,17905626.0
2008-01-09 00:09:00,1.98349,1.98359,1.98337,1.98353,4647921.0
2008-01-09 00:10:00,1.98343,1.98343,1.98315,1.98315,3633387.0
2008-01-09 00:11:00,1.98291,1.98291,1.98235,1.98242,7289306.0
2008-01-09 00:12:00,1.98234,1.98234,1.98195,1.98208,16727078.0
2008-01-09 00:13:00,1.98217,1.98227,1.98204,1.98206,6767639.0
2008-01-09 00:14:00,1.982,1.98202,1.98178,1.98178,6919767.0
2008-01-09 00:15:00,1.98165,1.98165,1.98082,1.9811,2814264.0
2008-01-09 00:16:00,1.9808,1.98089,1.9808,1.98089,5357573.0
2008-01-09 00:17:00,1.98098,1.98103,1.98083,1.98103,1893084.0
2008-01-09 00:18:00,1.98105,1.98109,1.98084,1.98084,8854674.0
2008-01-09 00:19:00,1.98078,1.98078,1.98052,1.9807,10793441.0
2008-01-09 00:20:00,1.9808,1.98106,1.9808,1.98103,6161055.0
2008-01-09 00:21:00,1.9812,1.9812,1.97972,1.98116,7809488.0
2008-01-09 00:22:00,1.98126,1.98164,1.98126,1.98164,9143309.0
2008-01-09 00:23:00,1.98166,1.98193,1.98166,1.9819,7615307.0
2008-01-09 00:24:00,1.98171,1.98171,1.9812,1.98128,3280434.0
2008-01-09 00:25:00,1.98132,1.98138,1.98122,1.98131,4791701.0
2008-01-09 00:26:00,1.98119,1.98141,1.98119,1.98123,6155413.0
2008-01-09 00:27:00,1.98105,1.98105,1.98054,1.98062,3096745.0
2008-01-09 00:28:00,1.9805,1.98073,1.98042,1.98073,3485455.0
2008-01-09 00:29:00,1.98075,1.98079,1.98063,1.98063,8014554.0
2008-01-09 00:30:00,1.98066,1.98069,1.98046,1.98069,7881614.0
2008-01-09 00:31:00,1.9807,1.98078,1.98028,1.9806,14682613.0
2008-01-09 00:32:00,1.98063,1.98074,1.98063,1.98069,5344263.0
2008-01-09 00:33:00,1.98077,1.98077,1.98067,1.98077,3244087.0
2008-01-09 00:34:00,1.98073,1.98088,1.98071,1.98077,12807754.0
2008-01-09 00:35:00,1.98076,1.98093,1.9805,1.98082,2887149.0
2008-01-09 00:36:00,1.98115,1.98128,1.98115,1.98121,7439712.0
2008-01-09 00:37:00,1.98124,1.9813,1.98108,1.98108,14626619.0
2008-01-09 00:38:00,1.9811,1.9811,1.98081,1.98098,5702856.0
2008-01-09 00:39:00,1.98085,1.98097,1.98073,1.98077,5009235.0
2008-01-09 00:40:00,1.98086,1.98096,1.98081,1.98092,4350299.0
2008-01-09 00:41:00,1.98085,1.98094,1.98079,1.98094,6401889.0
2008-01-09 00:42:00,1.98085,1.98085,1.98059,1.98074,5069305.0
2008-01-09 00:43:00,1.98052,1.98052,1.9802,1.9802,32945229.0
2008-01-09 00:44:00,1.98031,1.98051,1.98031,1.98051,7517251.0
2008-01-09 00:45:00,1.98045,1.98045,1.98,1.98,4964296.0
2008-01-09 00:46:00,1.97998,1.98027,1.97998,1.98027,5262632.0
2008-01-09 00:47:00,1.98024,1.98024,1.98007,1.98019,3148087.0
2008-01-09 00:48:00,1.9802,1.98032,1.9802,1.98027,8679246.0
2008-01-09 00:49:00,1.98026,1.98031,1.98013,1.98022,1254605.0
2008-01-09 00:50:00,1.98003,1.98014,1.97967,1.98001,12318337.0
2008-01-09 00:51:00,1.97985,1.98004,1.97985,1.97996,6982918.0
2008-01-09 00:52:00,1.98,1.98035,1.98,1.98035,6058210.0
2008-01-09 00:53:00,1.98046,1.98055,1.98037,1.98038,8461983.0
2008-01-09 00:54:00,1.98041,1.98059,1.98036,1.98047,4078076.0
2008-01-09 00:55:00,1.98044,1.98044,1.97999,1.97999,4514263.0
2008-01-09 00:56:00,1.98003,1.98024,1.98001,1.98003,9880879.0
2008-01-09 00:57:00,1.97993,1.98011,1.97993,1.98004,4162268.0
2008-01-09 00:58:00,1.98005,1.98057,1.97983,1.98057,1841880.0
2008-01-09 00:59:00,1.9806,1.9806,1.98037,1.98055,8256110.0
2008-01-09 01:00:00,1.98063,1.98063,1.98041,1.98041,3763342.0
2008-01-09 01:01:00,1.98074,1.98098,1.98074,1.98087,9252971.0
2008-01-09 01:02:00,1.98066,1.98124,1.98066,1.98124,9343335.0
2008-01-09 01:03:00,1.98093,1.98174,1.98093,1.98157,3172243.0
2008-01-09 01:04:00,1.9816,1.98189,1.98153,1.9816,9570938.0
2008-01-09 01:05:00,1.98162,1.98162,1.98118,1.98135,11009471.0
2008-01-09 01:06:00,1.98148,1.98173,1.98124,1.98172,4054860.0
2008-01-09 01:07:00,1.9818,1.98248,1.9818,1.98248,4390865.0
2008-01-09 01:08:00,1.98252,1.98276,1.98252,1.98276,5836901.0
2008-01-09 01:09:00,1.98272,1.98304,1.98272,1.98304,3450880.0
2008-01-09 01:10:00,1.98311,1.98334,1.98309,1.98329,9604767.0
2008-01-09 01:11:00,1.98346,1.98378,1.98346,1.98378,19992713.0
2008-01-09 01:12:00,1.98388,1.98425,1.98376,1.98387,3766707.0
2008-01-09 01:13:00,1.98361,1.98361,1.98342,1.98358,23093960.0
2008-01-09 01:14:00,1.98342,1.98342,1.9829,1.9829,3321029.0
2008-01-09 01:15:00,1.98297,1.98317,1.98297,1.98301,11987939.0
2008-01-09 01:16:00,1.98297,1.98311,1.98276,1.98276,4800072.0
2008-01-09 01:17:00,1.98296,1.98305,1.9828,1.9828,8794375.0
2008-01-09 01:18:00,1.98268,1.98268,1.98239,1.9825,14519614.0
2008-01-09 01:19:00,1.98263,1.98266,1.9824,1.9824,3353069.0
2008-01-09 01:20:00,1.98245,1.98245,1.98218,1.98239,2947993.0
2008-01-09 01:21:00,1.98246,1.98263,1.98234,1.98234,9993632.0
2008-01-09 01:22:00,1.98234,1.98251,1.98226,1.98245,6610527.0
2008-01-09 01:23:00,1.98242,1.98273,1.98242,1.98273,15880371.0
2008-01-09 01:24:00,1.98295,1.98348,1.98295,1.98348,8451334.0
2008-01-09 01:25:00,1.983,1.98343,1.983,1.98315,16283324.0
2008-01-09 01:26:00,1.98279,1.98279,1.98244,1.98262,2229621.0
2008-01-09 01:27:00,1.9825,1.9825,1.98223,1.98223,3460310.0
2008-01-09 01:28:00,1.98204,1.98204,1.9815,1.9815,8935675.0
2008-01-09 01:29:00,1.98142,1.98152,1.98142,1.98149,9359366.0
2008-01-09 01:30:00,1.98145,1.98145,1.98087,1.98087,5270774.0
2008-01-09 01:31:00,1.98085,1.98088,1.9808,1.98088,13508177.0
2008-01-09 01:32:00,1.9808,1.98118,1.98075,1.98118,2580873.0
2008-01-09 01:33:00,1.98141,1.9815,1.98129,1.98143,12618335.0
2008-01-09 01:34:00,1.98138,1.98138,1.9812,1.98122,20055069.0
2008-01-09 01:35:00,1.98114,1.98124,1.98111,1.98111,18446294.0
2008-01-09 01:36:00,1.98114,1.98117,1.98097,1.98102,4480187.0
2008-01-09 01:37:00,1.98088,1.98089,1.9807,1.98072,9033078.0
2008-01-09 01:38:00,1.98062,1.9808,1.98062,1.98074,10185860.0
2008-01-09 01:39:00,1.98077,1.98095,1.98069,1.98069,14340275.0
2008-01-09 01:40:00,1.98072,1.98072,1.9804,1.9804,4119970.0
2008-01-09 01:41:00,1.98036,1.98057,1.98036,1.98045,7920456.0
2008-01-09 01:42:00,1.98042,1.98048,1.98008,1.98017,2440652.0
2008-01-09 01:43:00,1.98009,1.98021,1.98003,1.98011,12930661.0
2008-01-09 01:44:00,1.9802,1.98022,1.98008,1.98008,13413030.0
2008-01-09 01:45:00,1.9799,1.98013,1.97979,1.98013,7416815.0
2008-01-09 01:46:00,1.98016,1.9804,1.98016,1.9804,3288068.0
2008-01-09 01:47:00,1.98023,1.98031,1.97976,1.97976,26194448.0
2008-01-09 01:48:00,1.97956,1.98007,1.97956,1.98007,7149493.0
2008-01-09 01:49:00,1.98009,1.98041,1.98005,1.9804,12953485.0
2008-01-09 01:50:00,1.98052,1.98068,1.98046,1.98046,3593673.0
2008-01-09 01:51:00,1.98062,1.98081,1.9805,1.9805,5324081.0
2008-01-09 01:52:00,1.98062,1.98103,1.98062,1.98062,4544448.0
2008-01-09 01:53:00,1.98052,1.98066,1.98032,1.98066,2075297.0
2008-01-09 01:54:00,1.9806,1.98066,1.98035,1.98066,14715594.0
2008-01-09 01:55:00,1.98065,1.98065,1.98038,1.98045,1197008.0
2008-01-09 01:56:00,1.98059,1.9807,1.98045,1.98066,2492021.0
2008-01-09 01:57:00,1.98048,1.98048,1.9802,1.9802,7861505.0
2008-01-09 01:58:00,1.98041,1.98059,1.98025,1.98059,9620283.0
2008-01-09 01:59:00,1.98048,1.98048,1.98016,1.98016,13609455.0
2008-01-09 02:00:00,1.9803,1.98062,1.9803,1.98062,13497425.0
2008-01-09 02:01:00,1.98068,1.98068,1.98046,1.98046,9523147.0
2008-01-09 02:02:00,1.9802,1.98042,1.9802,1.9804,7553328.0
2008-01-09 02:03:00,1.98047,1.98061,1.98018,1.98061,2430765.0
2008-01-09 02:04:00,1.98056,1.98069,1.98036,1.98069,1132673.0
2008-01-09 02:05:00,1.98078,1.98078,1.9806,1.98068,14038921.0
2008-01-09 02:06:00,1.98065,1.98068,1.98016,1.98016,2048663.0
2008-01-09 02:07:00,1.9801,1.9804,1.97985,1.9804,4542632.0
2008-01-09 02:08:00,1.98045,1.98083,1.98045,1.98077,5790192.0
2008-01-09 02:09:00,1.98062,1.98066,1.98059,1.98066,3279497.0
2008-01-09 02:10:00,1.98057,1.98077,1.98052,1.98077,12039674.0
2008-01-09 02:11:00,1.98076,1.98076,1.98019,1.98019,6996959.0
2008-01-09 02:12:00,1.98024,1.9803,1.98019,1.98021,24784226.0
2008-01-09 02:13:00,1.98027,1.98042,1.98016,1.98036,3256480.0
2008-01-09 02:14:00,1.98037,1.98037,1.98021,1.98022,6977248.0
2008-01-09 02:15:00,1.98039,1.9805,1.98039,1.9805,14786715.0
2008-01-09 02:16:00,1.98042,1.98064,1.9804,1.98064,12705768.0
2008-01-09 02:17:00,1.98071,1.98077,1.98047,1.98077,2613119.0
2008-01-09 02:18:00,1.98086,1.98105,1.98083,1.98105,8184826.0
2008-01-09 02:19:00,1.98114,1.98141,1.98114,1.98141,4548433.0
2008-01-09 02:20:00,1.98138,1.98164,1.98138,1.98164,15199018.0
2008-01-09 02:21:00,1.98171,1.98172,1.98151,1.98172,9537322.0
2008-01-09 02:22:00,1.98188,1.98188,1.98161,1.98161,8434248.0
2008-01-09 02:23:00,1.98171,1.98207,1.98171,1.98199,4220618.0
2008-01-09 02:24:00,1.98214,1.98236,1.98214,1.98236,19210885.0
2008-01-09 02:25:00,1.98224,1.98224,1.98184,1.98184,20009046.0
2008-01-09 02:26:00,1.98177,1.98177,1.98158,1.9817,12046144.0
2008-01-09 02:27:00,1.98167,1.9818,1.98144,1.98144,2855265.0
2008-01-09 02:28:00,1.98147,1.9816,1.98141,1.98141,14668450.0
2008-01-09 02:29:00,1.98129,1.98164,1.98111,1.98164,5818275.0
2008-01-09 02:30:00,1.98152,1.98169,1.98071,1.98071,8655663.0
2008-01-09 02:31:00,1.98049,1.98049,1.98008,1.98016,8292971.0
2008-01-09 02:32:00,1.98024,1.98025,1.98009,1.98015,3172269.0
2008-01-09 02:33:00,1.98028,1.98041,1.98004,1.98004,2444221.0
2008-01-09 02:34:00,1.98004,1.98004,1.97953,1.97953,17674292.0
2008-01-09 02:35:00,1.98001,1.98001,1.97969,1.98,8395088.0
2008-01-09 02:36:00,1.97992,1.97993,1.97964,1.97964,16919211.0
2008-01-09 02:37:00,1.9797,1.97974,1.97942,1.97958,6918396.0
2008-01-09 02:38:00,1.97969,1.97998,1.97969,1.97998,9257647.0
2008-01-09 02:39:00,1.98013,1.98061,1.98013,1.98048,2776673.0
2008-01-09 02:40:00,1.9805,1.98072,1.9805,1.98072,3666561.0
2008-01-09 02:41:00,1.98057,1.98068,1.9805,1.98061,13531792.0
2008-01-09 02:42:00,1.98051,1.98063,1.98051,1.98062,9695045.0
2008-01-09 02:43:00,1.98045,1.98103,1.98045,1.98099,4599972.0
2008-01-09 02:44:00,1.98097,1.98097,1.98078,1.9808,12925001.0
2008-01-09 02:45:00,1.98084,1.98112,1.98084,1.98106,3063396.0
2008-01-09 02:46:00,1.98101,1.98101,1.98079,1.98086,23296640.0
2008-01-09 02:47:00,1.98092,1.98092,1.98067,1.98078,3429578.0
2008-01-09 02:48:00,1.98077,1.98125,1.98077,1.98125,21492919.0
2008-01-09 02:49:00,1.98113,1.98116,1.98097,1.981,9178866.0
2008-01-09 02:50:00,1.9811,1.98124,1.98097,1.98097,3449500.0
2008-01-09 02:51:00,1.98108,1.98125,1.98104,1.98109,6058019.0
2008-01-09 02:52:00,1.981,1.981,1.98068,1.98068,4175809.0
2008-01-09 02:53:00,1.9806,1.9806,1.98004,1.98031,4348840.0
2008-01-09 02:54:00,1.98021,1.98047,1.97963,1.98047,10213817.0
2008-01-09 02:55:00,1.98053,1.9809,1.98053,1.9809,10074670.0
2008-01-09 02:56:00,1.98096,1.98125,1.98096,1.98108,3371858.0
2008-01-09 02:57:00,1.98157,1.98157,1.98114,1.98114,9009096.0
2008-01-09 02:58:00,1.98135,1.98143,1.98105,1.98105,9908943.0
2008-01-09 02:59:00,1.98067,1.9807,1.9802,1.9802,3632921.0
2008-01-09 03:00:00,1.97999,1.98002,1.97972,1.97994,8443555.0
2008-01-09 03:01:00,1.9799,1.9799,1.97956,1.97956,1989071.0
2008-01-09 03:02:00,1.97943,1.97943,1.97922,1.97922,4097124.0
2008-01-09 03:03:00,1.97922,1.97924,1.97899,1.97899,10292582.0
2008-01-09 03:04:00,1.97889,1.97896,1.97879,1.97896,4385334.0
2008-01-09 03:05:00,1.97903,1.97931,1.97903,1.97919,3788623.0
2008-01-09 03:06:00,1.97902,1.97912,1.97894,1.97912,8009451.0
2008-01-09 03:07:00,1.97923,1.97929,1.97909,1.97909,5602709.0
2008-01-09 03:08:00,1.97909,1.97928,1.97909,1.97921,7204825.0
2008-01-09 03:09:00,1.97934,1.97934,1.97897,1.97926,11279495.0
2008-01-09 03:10:00,1.97944,1.97953,1.97936,1.9794,1231213.0
2008-01-09 03:11:00,1.9794,1.97953,1.97928,1.97934,8272251.0
2008-01-09 03:12:00,1.97937,1.97945,1.97927,1.97945,2948199.0
2008-01-09 03:13:00,1.97948,1.97985,1.97944,1.97985,5399787.0
2008-01-09 03:14:00,1.97979,1.97979,1.97934,1.97934,5054262.0
2008-01-09 03:15:00,1.97919,1.97919,1.97902,1.97916,6875116.0
2008-01-09 03:16:00,1.97904,1.97904,1.97881,1.97881,34741355.0
2008-01-09 03:17:00,1.97898,1.97957,1.97898,1.97957,4693367.0
2008-01-09 03:18:00,1.97966,1.97976,1.97946,1.97946,7059872.0
2008-01-09 03:19:00,1.9794,1.9794,1.97921,1.97928,4206846.0
2008-01-09 03:20:00,1.97923,1.97947,1.97913,1.97913,4777069.0
2008-01-09 03:21:00,1.97927,1.97927,1.97907,1.97917,5414274.0
2008-01-09 03:22:00,1.97905,1.97979,1.97905,1.97979,13637874.0
2008-01-09 03:23:00,1.97974,1.97981,1.9797,1.9797,7552240.0
2008-01-09 03:24:00,1.97946,1.97973,1.97946,1.97973,3028585.0
2008-01-09 03:25:00,1.97984,1.98005,1.97984,1.98005,11949761.0
2008-01-09 03:26:00,1.98019,1.98043,1.98006,1.98006,3006569.0
2008-01-09 03:27:00,1.9799,1.97991,1.97975,1.97975,5181562.0
2008-01-09 03:28:00,1.97968,1.97984,1.97936,1.97982,15507619.0
2008-01-09 03:29:00,1.97981,1.97997,1.97978,1.97995,7863527.0
2008-01-09 03:30:00,1.97993,1.98008,1.97986,1.98008,7851246.0
2008-01-09 03:31:00,1.98008,1.98008,1.9799,1.98005,3236263.0
2008-01-09 03:32:00,1.98016,1.98023,1.97993,1.98017,3163172.0
2008-01-09 03:33:00,1.98006,1.98021,1.98006,1.98012,6594614.0
2008-01-09 03:34:00,1.98038,1.98092,1.98038,1.98092,4761702.0
2008-01-09 03:35:00,1.98097,1.98097,1.98072,1.98089,3018157.0
2008-01-09 03:36:00,1.98093,1.98093,1.98066,1.98081,6980115.0
2008-01-09 03:37:00,1.98094,1.98096,1.98077,1.98077,9848459.0
2008-01-09 03:38:00,1.98102,1.98141,1.97974,1.9813,8192918.0
2008-01-09 03:39:00,1.98093,1.98093,1.98059,1.98077,5958467.0
2008-01-09 03:40:00,1.98077,1.98085,1.9806,1.98085,11237316.0
2008-01-09 03:41:00,1.98084,1.98084,1.98065,1.98065,8259956.0
2008-01-09 03:42:00,1.98053,1.98063,1.98027,1.98063,1957282.0
2008-01-09 03:43:00,1.98061,1.98077,1.98019,1.98019,5948891.0
2008-01-09 03:44:00,1.98026,1.98042,1.98026,1.98027,2816798.0
2008-01-09 03:45:00,1.9803,1.9806,1.98028,1.98056,6969951.0
2008-01-09 03:46:00,1.98063,1.98106,1.98063,1.98106,6636242.0
2008-01-09 03:47:00,1.981,1.98108,1.9809,1.981,17711856.0
2008-01-09 03:48:00,1.98105,1.98112,1.98082,1.98107,6942858.0
2008-01-09 03:49:00,1.98094,1.98094,1.98048,1.98053,3378010.0
2008-01-09 03:50:00,1.98054,1.98084,1.98053,1.98084,4642812.0
2008-01-09 03:51:00,1.98071,1.98072,1.98045,1.98054,17705553.0
2008-01-09 03:52:00,1.98065,1.9811,1.98063,1.9811,3698354.0
2008-01-09 03:53:00,1.98122,1.98148,1.98122,1.98147,10410211.0
2008-01-09 03:54:00,1.98162,1.98162,1.98142,1.98157,2166032.0
2008-01-09 03:55:00,1.98139,1.98151,1.98137,1.98137,5394352.0
2008-01-09 03:56:00,1.98138,1.98147,1.9813,1.98147,7769284.0
2008-01-09 03:57:00,1.9815,1.98182,1.9815,1.98182,10473967.0
2008-01-09 03:58:00,1.98167,1.98167,1.98152,1.98152,15375793.0
2008-01-09 03:59:00,1.98152,1.98167,1.98152,1.9816,4112257.0
2008-01-09 04:00:00,1.98156,1.98161,1.98135,1.98137,14363373.0
2008-01-09 04:01:00,1.98141,1.98141,1.98123,1.9813,3826783.0
2008-01-09 04:02:00,1.98132,1.98138,1.98116,1.98138,11339513.0
2008-01-09 04:03:00,1.9814,1.9814,1.98116,1.98117,23243480.0
2008-01-09 04:04:00,1.98107,1.98107,1.98082,1.98107,14653596.0
2008-01-09 04:05:00,1.98096,1.98109,1.98087,1.98109,5793319.0
2008-01-09 04:06:00,1.98111,1.98134,1.98111,1.98115,4123285.0
2008-01-09 04:07:00,1.98114,1.98135,1.98108,1.98135,3845310.0
2008-01-09 04:08:00,1.9813,1.9814,1.98127,1.98135,7067062.0
2008-01-09 04:09:00,1.98135,1.98141,1.98104,1.98127,6554594.0
2008-01-09 04:10:00,1.98144,1.98154,1.98136,1.9815,3191031.0
2008-01-09 04:11:00,1.98149,1.98149,1.98129,1.98129,6764884.0
2008-01-09 04:12:00,1.98123,1.98123,1.98095,1.98108,1743457.0
2008-01-09 04:13:00,1.98105,1.98118,1.98104,1.98107,6245121.0
2008-01-09 04:14:00,1.9809,1.98105,1.98049,1.98105,5696161.0
2008-01-09 04:15:00,1.98113,1.9813,1.981,1.98105,7248925.0
2008-01-09 04:16:00,1.98091,1.98091,1.98057,1.98064,4100581.0
2008-01-09 04:17:00,1.98051,1.98057,1.98041,1.98041,2465178.0
2008-01-09 04:18:00,1.98036,1.98036,1.98015,1.98019,9234451.0
2008-01-09 04:19:00,1.98028,1.98046,1.98028,1.98033,4337584.0
2008-01-09 04:20:00,1.98025,1.98034,1.97998,1.97998,1149665.0
2008-01-09 04:21:00,1.97993,1.97997,1.97979,1.97997,5355932.0
2008-01-09 04:22:00,1.97999,1.98006,1.9785,1.98006,13265314.0
2008-01-09 04:23:00,1.98002,1.98006,1.97981,1.97989,5628297.0
2008-01-09 04:24:00,1.97983,1.98036,1.97983,1.98033,2343606.0
2008-01-09 04:25:00,1.98032,1.98035,1.98017,1.98024,11222082.0
2008-01-09 04:26:00,1.98016,1.98021,1.97991,1.97991,2309870.0
2008-01-09 04:27:00,1.97969,1.97969,1.97933,1.97934,6930638.0
2008-01-09 04:28:00,1.97938,1.98026,1.97938,1.97974,9926835.0
2008-01-09 04:29:00,1.98018,1.98019,1.97967,1.98019,14097500.0
2008-01-09 04:30:00,1.98015,1.98056,1.98015,1.98056,10580208.0
2008-01-09 04:31:00,1.98063,1.98084,1.98062,1.98084,2478148.0
2008-01-09 04:32:00,1.9809,1.98112,1.98081,1.98112,2486224.0
2008-01-09 04:33:00,1.98115,1.98158,1.98109,1.98151,1993028.0
2008-01-09 04:34:00,1.98157,1.98166,1.98147,1.98166,1888300.0
2008-01-09 04:35:00,1.98173,1.98192,1.98173,1.98192,2145499.0
2008-01-09 04:36:00,1.98191,1.98198,1.98174,1.98182,2782988.0
2008-01-09 04:37:00,1.98171,1.98176,1.98163,1.98163,15150320.0
2008-01-09 04:38:00,1.98159,1.98164,1.98144,1.98156,13150110.0
2008-01-09 04:39:00,1.98157,1.98165,1.98127,1.98142,15245539.0
2008-01-09 04:40:00,1.98143,1.98173,1.98143,1.98173,16368884.0
2008-01-09 04:41:00,1.98182,1.98193,1.98182,1.98185,2140070.0
2008-01-09 04:42:00,1.98177,1.98197,1.98162,1.98195,3736361.0
2008-01-09 04:43:00,1.98206,1.98212,1.98191,1.98191,4550135.0
2008-01-09 04:44:00,1.98204,1.98216,1.98204,1.98214,5410280.0
2008-01-09 04:45:00,1.98235,1.98261,1.98229,1.98261,2876681.0
2008-01-09 04:46:00,1.98255,1.98259,1.98242,1.98257,8969646.0
2008-01-09 04:47:00,1.98255,1.98261,1.98238,1.98239,14408413.0
2008-01-09 04:48:00,1.98237,1.98239,1.98202,1.98237,8799520.0
2008-01-09 04:49:00,1.98238,1.98238,1.98173,1.98173,4130710.0
2008-01-09 04:50:00,1.98175,1.98181,1.98164,1.98179,3400105.0
2008-01-09 04:51:00,1.98172,1.98178,1.98155,1.98159,10798965.0
2008-01-09 04:52:00,1.9815,1.98153,1.98142,1.98153,22490065.0
2008-01-09 04:53:00,1.98158,1.98169,1.98154,1.98154,7716409.0
2008-01-09 04:54:00,1.9816,1.9817,1.98152,1.98156,10459070.0
2008-01-09 04:55:00,1.9817,1.98196,1.98163,1.98195,19363075.0
2008-01-09 04:56:00,1.98206,1.9821,1.98198,1.98208,11570662.0
2008-01-09 04:57:00,1.98211,1.98255,1.98211,1.98255,2901008.0
2008-01-09 04:58:00,1.98247,1.98255,1.98216,1.98216,16440307.0
2008-01-09 04:59:00,1.98231,1.98243,1.982,1.982,2057760.0
2008-01-09 05:00:00,1.98237,1.98248,1.98237,1.98243,10147550.0
2008-01-09 05:01:00,1.98244,1.98248,1.9823,1.98242,6638963.0
2008-01-09 05:02:00,1.98235,1.98236,1.9822,1.9822,7395176.0
2008-01-09 05:03:00,1.98212,1.98212,1.98186,1.98186,1657122.0
2008-01-09 05:04:00,1.98193,1.9821,1.98191,1.98202,17730521.0
2008-01-09 05:05:00,1.98206,1.98227,1.98166,1.98227,10390076.0
2008-01-09 05:06:00,1.98219,1.98221,1.982,1.98221,6367801.0
2008-01-09 05:07:00,1.98213,1.98213,1.9821,1.9821,3783683.0
2008-01-09 05:08:00,1.98214,1.98227,1.98183,1.98227,20105789.0
2008-01-09 05:09:00,1.98213,1.98221,1.98212,1.98212,10405177.0
2008-01-09 05:10:00,1.98208,1.98208,1.98182,1.98195,4396946.0
2008-01-09 05:11:00,1.98174,1.98192,1.98157,1.98192,14252232.0
2008-01-09 05:12:00,1.98188,1.98191,1.98175,1.98191,940409.0
2008-01-09 05:13:00,1.9819,1.9819,1.98163,1.98178,2855535.0
2008-01-09 05:14:00,1.98173,1.98173,1.98155,1.98166,24163731.0
2008-01-09 05:15:00,1.9817,1.98176,1.98166,1.98166,14926054.0
2008-01-09 05:16:00,1.98175,1.98177,1.98154,1.98177,5319408.0
2008-01-09 05:17:00,1.9817,1.98175,1.98122,1.98175,10003440.0
2008-01-09 05:18:00,1.98139,1.98191,1.98139,1.98191,6319251.0
2008-01-09 05:19:00,1.982,1.98209,1.98186,1.98209,15135484.0
2008-01-09 05:20:00,1.98215,1.9822,1.98201,1.98201,14887727.0
2008-01-09 05:21:00,1.98215,1.98215,1.98196,1.98196,16933864.0
2008-01-09 05:22:00,1.98199,1.98202,1.98184,1.98202,2540039.0
2008-01-09 05:23:00,1.98201,1.98201,1.98168,1.98168,6653203.0
2008-01-09 05:24:00,1.98156,1.98163,1.98147,1.98163,9036673.0
2008-01-09 05:25:00,1.98162,1.98166,1.98153,1.98164,10134641.0
2008-01-09 05:26:00,1.98173,1.98179,1.98162,1.98162,4037677.0
2008-01-09 05:27:00,1.98156,1.98167,1.98147,1.98167,4425854.0
2008-01-09 05:28:00,1.98152,1.9817,1.98143,1.9817,5200501.0
2008-01-09 05:29:00,1.98167,1.98167,1.9815,1.9815,9406831.0
2008-01-09 05:30:00,1.98159,1.98194,1.98159,1.98194,32110820.0
2008-01-09 05:31:00,1.98188,1.98188,1.98175,1.98178,19646819.0
2008-01-09 05:32:00,1.98189,1.98189,1.9816,1.98178,14353296.0
2008-01-09 05:33:00,1.98163,1.98177,1.98161,1.98165,9616385.0
2008-01-09 05:34:00,1.98165,1.98166,1.98144,1.98146,9847936.0
2008-01-09 05:35:00,1.98149,1.98153,1.98144,1.98148,4957809.0
2008-01-09 05:36:00,1.98159,1.98166,1.9815,1.98162,5363501.0
2008-01-09 05:37:00,1.98133,1.98137,1.97981,1.97981,5205110.0
2008-01-09 05:38:00,1.98139,1.98173,1.98139,1.98173,12187318.0
2008-01-09 05:39:00,1.98185,1.98201,1.98167,1.98177,6470934.0
2008-01-09 05:40:00,1.98195,1.98205,1.98194,1.98194,6338516.0
2008-01-09 05:41:00,1.98189,1.98197,1.98179,1.98189,10734614.0
2008-01-09 05:42:00,1.98187,1.98198,1.98182,1.98198,18157252.0
2008-01-09 05:43:00,1.98209,1.98221,1.98207,1.98221,15775643.0
2008-01-09 05:44:00,1.98225,1.98225,1.98211,1.98224,4402037.0
2008-01-09 05:45:00,1.98228,1.98289,1.9822,1.98289,5975655.0
2008-01-09 05:46:00,1.98284,1.98284,1.98245,1.98245,4229903.0
2008-01-09 05:47:00,1.98231,1.98233,1.98211,1.98233,7925855.0
2008-01-09 05:48:00,1.98233,1.98252,1.98228,1.98252,2913298.0
2008-01-09 05:49:00,1.98262,1.98274,1.98255,1.98258,4076823.0
2008-01-09 05:50:00,1.98251,1.98268,1.9825,1.98257,4117170.0
2008-01-09 05:51:00,1.98267,1.98287,1.98267,1.98284,36469654.0
2008-01-09 05:52:00,1.9827,1.98291,1.9827,1.9828,7080759.0
2008-01-09 05:53:00,1.9829,1.98291,1.98279,1.98286,13899088.0
2008-01-09 05:54:00,1.98282,1.98286,1.98273,1.98273,2226784.0
2008-01-09 05:55:00,1.98268,1.98275,1.98255,1.98275,1983197.0
2008-01-09 05:56:00,1.98276,1.98289,1.98273,1.98289,10006777.0
2008-01-09 05:57:00,1.98282,1.98292,1.9826,1.98291,9793742.0
2008-01-09 05:58:00,1.98285,1.98286,1.98278,1.98285,18463694.0
2008-01-09 05:59:00,1.98285,1.98306,1.98285,1.98306,10635984.0
2008-01-09 06:00:00,1.98311,1.98342,1.98311,1.98342,11837610.0
2008-01-09 06:01:00,1.9835,1.98351,1.98333,1.98351,5017579.0
2008-01-09 06:02:00,1.98338,1.98351,1.98338,1.98342,3587092.0
2008-01-09 06:03:00,1.98339,1.98339,1.98323,1.98325,5255762.0
2008-01-09 06:04:00,1.98327,1.9835,1.98327,1.9835,3923574.0
2008-01-09 06:05:00,1.98335,1.98339,1.98278,1.98278,4366100.0
2008-01-09 06:06:00,1.98273,1.98293,1.98273,1.98283,5324469.0
2008-01-09 06:07:00,1.9829,1.98339,1.9829,1.98339,1870313.0
2008-01-09 06:08:00,1.98338,1.98347,1.98337,1.98337,4698719.0
2008-01-09 06:09:00,1.9833,1.98352,1.98312,1.98352,9676489.0
2008-01-09 06:10:00,1.98375,1.98422,1.98375,1.98422,14808010.0
2008-01-09 06:11:00,1.98431,1.98443,1.98431,1.98439,4883310.0
2008-01-09 06:12:00,1.9843,1.9843,1.98378,1.98378,19658421.0
2008-01-09 06:13:00,1.98373,1.98392,1.9837,1.98392,13700246.0
2008-01-09 06:14:00,1.98384,1.98403,1.98384,1.98399,4549402.0
2008-01-09 06:15:00,1.98398,1.98403,1.98392,1.98398,6976826.0
2008-01-09 06:16:00,1.98395,1.98403,1.98384,1.98384,1207800.0
2008-01-09 06:17:00,1.98381,1.98397,1.98377,1.98377,14339690.0
2008-01-09 06:18:00,1.98388,1.98458,1.98388,1.9845,15078455.0
2008-01-09 06:19:00,1.98454,1.98457,1.98443,1.9845,5952924.0
2008-01-09 06:20:00,1.98448,1.98458,1.98443,1.98455,12904247.0
2008-01-09 06:21:00,1.98453,1.98453,1.9841,1.9841,30215703.0
2008-01-09 06:22:00,1.98391,1.98401,1.98375,1.98375,6320243.0
2008-01-09 06:23:00,1.98386,1.98395,1.98372,1.98384,7864615.0
2008-01-09 06:24:00,1.98389,1.98408,1.98389,1.98393,8485331.0
2008-01-09 06:25:00,1.98406,1.98416,1.98269,1.98416,4951573.0
2008-01-09 06:26:00,1.98407,1.98407,1.98381,1.98381,6561572.0
2008-01-09 06:27:00,1.98391,1.98391,1.98377,1.98389,7669738.0
2008-01-09 06:28:00,1.98395,1.98405,1.98388,1.98404,4813782.0
2008-01-09 06:29:00,1.98403,1.98403,1.98389,1.98395,3022356.0
2008-01-09 06:30:00,1.98398,1.98403,1.98363,1.98403,2912328.0
2008-01-09 06:31:00,1.98404,1.98404,1.98373,1.98399,4493719.0
2008-01-09 06:32:00,1.98402,1.98402,1.98391,1.98397,23671162.0
2008-01-09 06:33:00,1.98399,1.98405,1.98386,1.98405,1266883.0
2008-01-09 06:34:00,1.98406,1.98412,1.98392,1.98408,12563819.0
2008-01-09 06:35:00,1.98396,1.98396,1.98373,1.9838,13998752.0
2008-01-09 06:36:00,1.98393,1.98409,1.98387,1.98409,14534528.0
2008-01-09 06:37:00,1.98399,1.98399,1.98378,1.98378,8466084.0
2008-01-09 06:38:00,1.98391,1.98411,1.98388,1.98411,10028459.0
2008-01-09 06:39:00,1.98423,1.98436,1.98423,1.98436,10854585.0
2008-01-09 06:40:00,1.98433,1.98433,1.98391,1.98391,3228486.0
2008-01-09 06:41:00,1.984,1.984,1.98372,1.98379,3941107.0
2008-01-09 06:42:00,1.98378,1.98378,1.98326,1.98373,1703810.0
2008-01-09 06:43:00,1.98381,1.98391,1.98378,1.98391,8830757.0
2008-01-09 06:44:00,1.98393,1.98393,1.98365,1.98367,6641200.0
2008-01-09 06:45:00,1.98377,1.98391,1.98374,1.98391,6805425.0
2008-01-09 06:46:00,1.98388,1.9839,1.98372,1.98376,4926718.0
2008-01-09 06:47:00,1.98373,1.98377,1.98365,1.98365,24355740.0
2008-01-09 06:48:00,1.98359,1.98364,1.98358,1.98364,7140150.0
2008-01-09 06:49:00,1.98354,1.98384,1.98354,1.9837,8331670.0
2008-01-09 06:50:00,1.98361,1.98376,1.98358,1.98376,333690.0
2008-01-09 06:51:00,1.98375,1.98392,1.98375,1.98392,4668424.0
2008-01-09 06:52:00,1.98391,1.98393,1.98379,1.98379,2207193.0
2008-01-09 06:53:00,1.9838,1.98402,1.9838,1.98401,14252636.0
2008-01-09 06:54:00,1.98404,1.98404,1.9839,1.98404,5287400.0
2008-01-09 06:55:00,1.98412,1.98412,1.9839,1.9839,10381001.0
2008-01-09 06:56:00,1.98393,1.98395,1.98367,1.98385,3120560.0
2008-01-09 06:57:00,1.98402,1.9843,1.98402,1.98423,6855781.0
2008-01-09 06:58:00,1.98404,1.98405,1.98375,1.98405,9070880.0
2008-01-09 06:59:00,1.98421,1.98421,1.98389,1.98389,2391613.0
2008-01-09 07:00:00,1.98415,1.98415,1.98394,1.98403,1034064.0
2008-01-09 07:01:00,1.98396,1.98401,1.98378,1.98399,7071696.0
2008-01-09 07:02:00,1.98391,1.98398,1.98386,1.98398,6919021.0
2008-01-09 07:03:00,1.98392,1.984,1.98386,1.98386,5467478.0
2008-01-09 07:04:00,1.98401,1.98412,1.98401,1.98409,42978740.0
2008-01-09 07:05:00,1.98418,1.98423,1.98383,1.98391,5974680.0
2008-01-09 07:06:00,1.98416,1.98432,1.98416,1.98426,5075405.0
2008-01-09 07:07:00,1.9843,1.98431,1.98411,1.98411,19269089.0
2008-01-09 07:08:00,1.98392,1.98392,1.98352,1.98382,8352243.0
2008-01-09 07:09:00,1.98394,1.98408,1.98386,1.98401,22921191.0
2008-01-09 07:10:00,1.98395,1.98395,1.98342,1.98342,9824284.0
2008-01-09 07:11:00,1.98321,1.98331,1.98321,1.98321,10324168.0
2008-01-09 07:12:00,1.98316,1.98343,1.98316,1.98319,3375133.0
2008-01-09 07:13:00,1.98321,1.98334,1.9829,1.98303,15611204.0
2008-01-09 07:14:00,1.98312,1.9835,1.98312,1.98347,779670.0
2008-01-09 07:15:00,1.98355,1.98363,1.98348,1.98356,14510451.0
2008-01-09 07:16:00,1.98349,1.98359,1.98218,1.98359,4565224.0
2008-01-09 07:17:00,1.98363,1.98363,1.98351,1.98358,1641496.0
2008-01-09 07:18:00,1.9836,1.98378,1.98343,1.98344,1893334.0
2008-01-09 07:19:00,1.98356,1.98356,1.98328,1.98333,6166931.0
2008-01-09 07:20:00,1.98343,1.98366,1.98343,1.98366,958188.0
2008-01-09 07:21:00,1.98359,1.98381,1.98358,1.98368,7028421.0
2008-01-09 07:22:00,1.98359,1.98359,1.98341,1.98341,10330314.0
2008-01-09 07:23:00,1.98338,1.98345,1.98328,1.98328,12086701.0
2008-01-09 07:24:00,1.98322,1.98329,1.98313,1.98313,2774899.0
2008-01-09 07:25:00,1.98308,1.98318,1.98303,1.98303,17676272.0
2008-01-09 07:26:00,1.98316,1.98354,1.98316,1.98318,4083190.0
2008-01-09 07:27:00,1.98318,1.98318,1.98287,1.98287,2121490.0
2008-01-09 07:28:00,1.98295,1.98295,1.98264,1.98264,3136033.0
2008-01-09 07:29:00,1.98258,1.98258,1.98208,1.98208,4276349.0
2008-01-09 07:30:00,1.9821,1.9821,1.9817,1.98187,22987807.0
2008-01-09 07:31:00,1.98179,1.98179,1.98148,1.98179,5328160.0
2008-01-09 07:32:00,1.98176,1.98187,1.98176,1.98187,3584752.0
2008-01-09 07:33:00,1.98189,1.98193,1.98179,1.98193,5503678.0
2008-01-09 07:34:00,1.98199,1.98225,1.98199,1.98219,6851588.0
2008-01-09 07:35:00,1.98208,1.9821,1.9819,1.98198,16285815.0
2008-01-09 07:36:00,1.98194,1.98194,1.98156,1.98169,9898306.0
2008-01-09 07:37:00,1.98173,1.98189,1.98169,1.98189,8948583.0
2008-01-09 07:38:00,1.98184,1.98184,1.98153,1.98153,2827379.0
2008-01-09 07:39:00,1.9815,1.98173,1.9815,1.98156,3171931.0
2008-01-09 07:40:00,1.98186,1.98193,1.98173,1.98173,14568312.0
2008-01-09 07:41:00,1.98178,1.98178,1.98168,1.98174,11240635.0
2008-01-09 07:42:00,1.98181,1.98192,1.98179,1.98182,3180380.0
2008-01-09 07:43:00,1.98189,1.98189,1.98164,1.98164,12752656.0
2008-01-09 07:44:00,1.98164,1.98164,1.98122,1.98122,6024310.0
2008-01-09 07:45:00,1.98099,1.98099,1.98047,1.98047,6835764.0
2008-01-09 07:46:00,1.9802,1.9802,1.97992,1.97994,18856237.0
2008-01-09 07:47:00,1.98001,1.98009,1.97981,1.97981,7928124.0
2008-01-09 07:48:00,1.97981,1.98015,1.97956,1.98008,10639071.0
2008-01-09 07:49:00,1.98004,1.98005,1.97987,1.97994,4137750.0
2008-01-09 07:50:00,1.97984,1.97987,1.97975,1.97978,26413759.0
2008-01-09 07:51:00,1.97974,1.97975,1.97948,1.97948,5928833.0
2008-01-09 07:52:00,1.9795,1.9795,1.97915,1.97924,3308670.0
2008-01-09 07:53:00,1.97928,1.97934,1.97922,1.97931,13900036.0
2008-01-09 07:54:00,1.97926,1.97926,1.9789,1.97911,5437773.0
2008-01-09 07:55:00,1.97914,1.97923,1.97911,1.97923,4850621.0
2008-01-09 07:56:00,1.97917,1.97917,1.97877,1.97877,1333908.0
2008-01-09 07:57:00,1.97886,1.97886,1.97869,1.97883,16717780.0
2008-01-09 07:58:00,1.97883,1.97921,1.97883,1.97915,2448362.0
2008-01-09 07:59:00,1.97931,1.97946,1.97921,1.97921,9421695.0
2008-01-09 08:00:00,1.97905,1.97905,1.97877,1.97896,12050086.0
2008-01-09 08:01:00,1.97907,1.97978,1.97907,1.97978,6471652.0
2008-01-09 08:02:00,1.97989,1.97989,1.97974,1.97974,6517536.0
2008-01-09 08:03:00,1.97968,1.97979,1.97968,1.97969,15633589.0
2008-01-09 08:04:00,1.97964,1.97964,1.97912,1.97953,3723360.0
2008-01-09 08:05:00,1.97953,1.9797,1.97953,1.9797,9119384.0
2008-01-09 08:06:00,1.9798,1.9798,1.97969,1.97975,8746812.0
2008-01-09 08:07:00,1.97982,1.98003,1.97982,1.98003,12566233.0
2008-01-09 08:08:00,1.98005,1.98035,1.98005,1.98032,2351731.0
2008-01-09 08:09:00,1.98024,1.98024,1.97962,1.97968,9233598.0
2008-01-09 08:10:00,1.97962,1.97962,1.97928,1.97928,6193811.0
2008-01-09 08:11:00,1.97924,1.97924,1.97886,1.97886,3868347.0
2008-01-09 08:12:00,1.97905,1.9793,1.97903,1.97903,51749635.0
2008-01-09 08:13:00,1.97909,1.9791,1.97891,1.97897,12586006.0
2008-01-09 08:14:00,1.97897,1.97899,1.97879,1.97897,11726652.0
2008-01-09 08:15:00,1.97892,1.97892,1.97871,1.97881,17409274.0
2008-01-09 08:16:00,1.97888,1.97905,1.97888,1.97901,3369924.0
2008-01-09 08:17:00,1.97896,1.97904,1.97889,1.97904,7521132.0
2008-01-09 08:18:00,1.97904,1.9795,1.97904,1.97922,1517147.0
2008-01-09 08:19:00,1.97921,1.97926,1.97916,1.97926,3231696.0
2008-01-09 08:20:00,1.97946,1.97976,1.97946,1.97967,4668056.0
2008-01-09 08:21:00,1.97968,1.97984,1.97958,1.97982,19479057.0
2008-01-09 08:22:00,1.97977,1.97977,1.9795,1.97971,1854159.0
2008-01-09 08:23:00,1.97971,1.97971,1.97935,1.97935,8045278.0
2008-01-09 08:24:00,1.9794,1.97971,1.9794,1.97971,3276693.0
2008-01-09 08:25:00,1.9798,1.9798,1.97955,1.97971,1005535.0
2008-01-09 08:26:00,1.97978,1.97989,1.97978,1.97989,7022717.0
2008-01-09 08:27:00,1.97982,1.97988,1.97948,1.97948,10210992.0
2008-01-09 08:28:00,1.97951,1.9798,1.97951,1.9798,4074941.0
2008-01-09 08:29:00,1.97986,1.97986,1.97932,1.97932,5225621.0
2008-01-09 08:30:00,1.97956,1.97993,1.97956,1.97993,82124798.0
2008-01-09 08:31:00,1.97984,1.97984,1.97941,1.97941,2294501.0
2008-01-09 08:32:00,1.97931,1.97935,1.97871,1.97882,7558432.0
2008-01-09 08:33:00,1.97896,1.97913,1.97896,1.97901,3099870.0
2008-01-09 08:34:00,1.97904,1.97913,1.97886,1.97906,4635484.0
2008-01-09 08:35:00,1.97913,1.97913,1.97889,1.97897,5393702.0
2008-01-09 08:36:00,1.97901,1.9791,1.97892,1.97902,13235220.0
2008-01-09 08:37:00,1.97912,1.97918,1.97878,1.97909,22312679.0
2008-01-09 08:38:00,1.97918,1.9796,1.97918,1.97955,14024735.0
2008-01-09 08:39:00,1.97932,1.97932,1.9788,1.9788,7067781.0
2008-01-09 08:40:00,1.97878,1.97886,1.97867,1.97872,999431.0
2008-01-09 08:41:00,1.97876,1.97877,1.97863,1.97871,4799717.0
2008-01-09 08:42:00,1.97877,1.97887,1.97866,1.97883,847422.0
2008-01-09 08:43:00,1.97885,1.97889,1.97873,1.97881,12278510.0
2008-01-09 08:44:00,1.97885,1.97903,1.97869,1.97903,12378479.0
2008-01-09 08:45:00,1.97906,1.97909,1.97894,1.97901,7654671.0
2008-01-09 08:46:00,1.97905,1.9792,1.97905,1.97917,6781401.0
2008-01-09 08:47:00,1.97933,1.97953,1.97931,1.97931,4809934.0
2008-01-09 08:48:00,1.97932,1.97952,1.9793,1.97952,3358031.0
2008-01-09 08:49:00,1.97967,1.98052,1.97967,1.98052,4583285.0
2008-01-09 08:50:00,1.98078,1.98112,1.98039,1.98039,3178194.0
2008-01-09 08:51:00,1.98034,1.98034,1.97989,1.97989,6144739.0
2008-01-09 08:52:00,1.97991,1.97991,1.97959,1.97983,8100909.0
2008-01-09 08:53:00,1.97998,1.98011,1.97998,1.98004,11606559.0
2008-01-09 08:54:00,1.98013,1.98036,1.98007,1.98036,15888774.0
2008-01-09 08:55:00,1.98042,1.98058,1.98042,1.98047,5170180.0
2008-01-09 08:56:00,1.98064,1.98073,1.9803,1.9803,6296707.0
2008-01-09 08:57:00,1.98035,1.98035,1.98008,1.98021,3122615.0
2008-01-09 08:58:00,1.98012,1.98014,1.97998,1.98014,1758485.0
2008-01-09 08:59:00,1.98021,1.98028,1.98002,1.98002,6443481.0
2008-01-09 09:00:00,1.98004,1.98015,1.98004,1.98004,3617731.0
2008-01-09 09:01:00,1.97994,1.97994,1.97955,1.97955,2360610.0
2008-01-09 09:02:00,1.97971,1.97991,1.97938,1.97938,1881742.0
2008-01-09 09:03:00,1.97942,1.97942,1.97899,1.97899,16730943.0
2008-01-09 09:04:00,1.97887,1.97928,1.97887,1.97924,1138095.0
2008-01-09 09:05:00,1.9793,1.9793,1.97893,1.97897,19781938.0
2008-01-09 09:06:00,1.97893,1.97921,1.97893,1.97921,8672891.0
2008-01-09 09:07:00,1.97913,1.97914,1.97898,1.97898,23509238.0
2008-01-09 09:08:00,1.97889,1.97889,1.97833,1.97847,15652177.0
2008-01-09 09:09:00,1.97833,1.97834,1.97812,1.97812,2164774.0
2008-01-09 09:10:00,1.97806,1.97819,1.97798,1.97799,25355538.0
2008-01-09 09:11:00,1.97798,1.97798,1.9774,1.9774,13407149.0
2008-01-09 09:12:00,1.97739,1.9774,1.97702,1.97702,39590446.0
2008-01-09 09:13:00,1.97697,1.97697,1.97674,1.97676,3255603.0
2008-01-09 09:14:00,1.9766,1.97668,1.97641,1.97659,1407871.0
2008-01-09 09:15:00,1.97656,1.97663,1.97611,1.97611,3720690.0
2008-01-09 09:16:00,1.97607,1.97607,1.97567,1.97584,6616708.0
2008-01-09 09:17:00,1.97586,1.97586,1.97555,1.97578,4962087.0
2008-01-09 09:18:00,1.97573,1.97584,1.97573,1.97573,4542095.0
2008-01-09 09:19:00,1.97556,1.97556,1.97522,1.97524,15565327.0
2008-01-09 09:20:00,1.97547,1.97547,1.97526,1.9754,2465280.0
2008-01-09 09:21:00,1.97565,1.97592,1.97565,1.97592,3239821.0
2008-01-09 09:22:00,1.976,1.97612,1.976,1.97609,3787878.0
2008-01-09 09:23:00,1.97609,1.97609,1.97599,1.97599,5307113.0
2008-01-09 09:24:00,1.97584,1.97584,1.97546,1.97564,20504001.0
2008-01-09 09:25:00,1.97575,1.97575,1.97503,1.97503,3083725.0
2008-01-09 09:26:00,1.97499,1.97506,1.97474,1.97506,8983045.0
2008-01-09 09:27:00,1.97504,1.97504,1.97477,1.97486,4770085.0
2008-01-09 09:28:00,1.97492,1.97503,1.97482,1.9749,64547394.0
2008-01-09 09:29:00,1.97501,1.97513,1.97477,1.97477,4212971.0
2008-01-09 09:30:00,1.97449,1.97449,1.97374,1.97374,2257009.0
2008-01-09 09:31:00,1.97374,1.97426,1.97374,1.97426,6841724.0
2008-01-09 09:32:00,1.97423,1.97423,1.97398,1.97411,4582304.0
2008-01-09 09:33:00,1.97402,1.97435,1.97402,1.9743,7495236.0
2008-01-09 09:34:00,1.97429,1.97444,1.97429,1.97439,3945871.0
2008-01-09 09:35:00,1.97439,1.97468,1.97431,1.97468,7568325.0
2008-01-09 09:36:00,1.97474,1.97565,1.97474,1.97556,21825016.0
2008-01-09 09:37:00,1.97553,1.97575,1.97546,1.97575,23218210.0
2008-01-09 09:38:00,1.97578,1.97603,1.97578,1.97603,1875967.0
2008-01-09 09:39:00,1.97624,1.97679,1.97624,1.97679,7460802.0
2008-01-09 09:40:00,1.97702,1.97721,1.97689,1.97689,572663.0
2008-01-09 09:41:00,1.97688,1.97694,1.9768,1.97694,4500284.0
2008-01-09 09:42:00,1.97699,1.97715,1.97681,1.97681,14111217.0
2008-01-09 09:43:00,1.97673,1.97674,1.97655,1.97674,6562745.0
2008-01-09 09:44:00,1.97656,1.97664,1.97637,1.97637,14989405.0
2008-01-09 09:45:00,1.97634,1.97634,1.97616,1.9762,6157164.0
2008-01-09 09:46:00,1.97625,1.97679,1.97625,1.9767,2147772.0
2008-01-09 09:47:00,1.97651,1.9766,1.97633,1.97648,2380669.0
2008-01-09 09:48:00,1.97664,1.97678,1.97664,1.97672,504209.0
2008-01-09 09:49:00,1.97676,1.97676,1.97622,1.97636,4746859.0
2008-01-09 09:50:00,1.97645,1.97654,1.97641,1.97649,22663074.0
2008-01-09 09:51:00,1.97639,1.97646,1.97619,1.97639,9651906.0
2008-01-09 09:52:00,1.97633,1.97665,1.97633,1.97665,2297661.0
2008-01-09 09:53:00,1.97654,1.97654,1.97628,1.97647,8715682.0
2008-01-09 09:54:00,1.97649,1.97652,1.97612,1.97648,6219496.0
2008-01-09 09:55:00,1.97654,1.97715,1.97654,1.97713,2794927.0
2008-01-09 09:56:00,1.97703,1.97703,1.97673,1.97681,6422411.0
2008-01-09 09:57:00,1.9768,1.9768,1.97658,1.9767,5615237.0
2008-01-09 09:58:00,1.97686,1.97702,1.97686,1.97687,1462109.0
2008-01-09 09:59:00,1.97684,1.97693,1.97642,1.97648,1410697.0
2008-01-09 10:00:00,1.97653,1.97653,1.97613,1.97628,4493605.0
2008-01-09 10:01:00,1.97624,1.97627,1.97602,1.97627,8336898.0
2008-01-09 10:02:00,1.97636,1.9766,1.97636,1.97659,3570949.0
2008-01-09 10:03:00,1.97678,1.97706,1.97678,1.97706,939141.0
2008-01-09 10:04:00,1.97725,1.97814,1.97725,1.97808,5167675.0
2008-01-09 10:05:00,1.97783,1.97787,1.97751,1.97751,12883201.0
2008-01-09 10:06:00,1.97745,1.97745,1.97679,1.97694,592737.0
2008-01-09 10:07:00,1.97696,1.97696,1.97649,1.97649,14770577.0
2008-01-09 10:08:00,1.97629,1.9765,1.97583,1.97583,3900112.0
2008-01-09 10:09:00,1.97573,1.97573,1.975,1.97505,2751484.0
2008-01-09 10:10:00,1.97496,1.97496,1.97341,1.97341,2790662.0
2008-01-09 10:11:00,1.97318,1.97318,1.97277,1.97301,22074913.0
2008-01-09 10:12:00,1.9731,1.97344,1.9731,1.97344,4663698.0
2008-01-09 10:13:00,1.97349,1.97384,1.97349,1.97384,2753588.0
2008-01-09 10:14:00,1.97379,1.97435,1.97378,1.97425,2639214.0
2008-01-09 10:15:00,1.97423,1.97457,1.97423,1.97457,5003328.0
2008-01-09 10:16:00,1.97453,1.97474,1.97453,1.97459,13483958.0
2008-01-09 10:17:00,1.97452,1.97452,1.97387,1.97387,1867900.0
2008-01-09 10:18:00,1.97369,1.97369,1.97352,1.97358,7830183.0
2008-01-09 10:19:00,1.97373,1.97373,1.97344,1.97358,7747665.0
2008-01-09 10:20:00,1.97363,1.97369,1.97348,1.97348,4053421.0
2008-01-09 10:21:00,1.97352,1.97352,1.97319,1.97319,5506071.0
2008-01-09 10:22:00,1.97316,1.97342,1.97316,1.97324,9383373.0
2008-01-09 10:23:00,1.97329,1.97393,1.97329,1.97393,8757116.0
2008-01-09 10:24:00,1.9739,1.97449,1.97363,1.97428,1511627.0
2008-01-09 10:25:00,1.97425,1.97428,1.97408,1.97413,15205423.0
2008-01-09 10:26:00,1.97429,1.97448,1.97426,1.97448,7475370.0
2008-01-09 10:27:00,1.97454,1.97457,1.97442,1.97447,1934016.0
2008-01-09 10:28:00,1.97442,1.97448,1.97431,1.97431,6444339.0
2008-01-09 10:29:00,1.97434,1.97446,1.9742,1.97446,22621457.0
2008-01-09 10:30:00,1.97448,1.97454,1.97438,1.97451,1308244.0
2008-01-09 10:31:00,1.97449,1.97449,1.97424,1.97432,13360598.0
2008-01-09 10:32:00,1.97428,1.97428,1.974,1.974,1985882.0
2008-01-09 10:33:00,1.974,1.97429,1.97385,1.97429,3024471.0
2008-01-09 10:34:00,1.97441,1.97484,1.97441,1.97484,15419974.0
2008-01-09 10:35:00,1.97478,1.97495,1.97477,1.97495,9069449.0
2008-01-09 10:36:00,1.97506,1.97525,1.97502,1.97517,15035764.0
2008-01-09 10:37:00,1.97512,1.97514,1.97501,1.97508,7127764.0
2008-01-09 10:38:00,1.97502,1.97502,1.97457,1.97457,6733008.0
2008-01-09 10:39:00,1.97443,1.97443,1.97415,1.97442,1423200.0
2008-01-09 10:40:00,1.97433,1.9744,1.97419,1.97433,1957608.0
2008-01-09 10:41:00,1.97424,1.97424,1.97404,1.97411,5173899.0
2008-01-09 10:42:00,1.97383,1.97383,1.97301,1.97301,13326811.0
2008-01-09 10:43:00,1.97305,1.97305,1.97266,1.97266,1360347.0
2008-01-09 10:44:00,1.97257,1.97257,1.97156,1.97159,2512870.0
2008-01-09 10:45:00,1.97151,1.97151,1.97115,1.97118,5978567.0
2008-01-09 10:46:00,1.97088,1.97088,1.97018,1.97052,10457290.0
2008-01-09 10:47:00,1.9709,1.97144,1.9709,1.97144,22192641.0
2008-01-09 10:48:00,1.97142,1.97143,1.97122,1.97126,20198450.0
2008-01-09 10:49:00,1.97112,1.97112,1.97064,1.9708,1290974.0
2008-01-09 10:50:00,1.97094,1.97134,1.97094,1.97134,2526971.0
2008-01-09 10:51:00,1.9715,1.97192,1.97144,1.97192,4017861.0
2008-01-09 10:52:00,1.97196,1.97198,1.97182,1.97198,6484377.0
2008-01-09 10:53:00,1.97185,1.97229,1.97185,1.97229,1483402.0
2008-01-09 10:54:00,1.97232,1.97234,1.97164,1.97179,30658151.0
2008-01-09 10:55:00,1.97168,1.97168,1.97116,1.97118,22930493.0
2008-01-09 10:56:00,1.97123,1.97129,1.9711,1.97111,12965771.0
2008-01-09 10:57:00,1.97107,1.97147,1.97107,1.97147,1050548.0
2008-01-09 10:58:00,1.97155,1.97174,1.97155,1.97155,2786668.0
2008-01-09 10:59:00,1.97158,1.97178,1.97152,1.97177,8651581.0
2008-01-09 11:00:00,1.97181,1.97205,1.97181,1.97204,8064690.0
2008-01-09 11:01:00,1.97216,1.9727,1.97119,1.97257,1392252.0
2008-01-09 11:02:00,1.97229,1.97229,1.97125,1.97125,3410935.0
2008-01-09 11:03:00,1.97124,1.97148,1.97122,1.97148,10691875.0
2008-01-09 11:04:00,1.97156,1.97156,1.97127,1.97127,4645469.0
2008-01-09 11:05:00,1.97117,1.97117,1.9708,1.9708,4455421.0
2008-01-09 11:06:00,1.97079,1.97088,1.97053,1.97053,12029707.0
2008-01-09 11:07:00,1.97059,1.97059,1.9702,1.9702,12820459.0
2008-01-09 11:08:00,1.97022,1.97022,1.96962,1.96996,6932195.0
2008-01-09 11:09:00,1.96991,1.96991,1.96924,1.96924,1925781.0
2008-01-09 11:10:00,1.96927,1.96947,1.96923,1.96944,3584332.0
2008-01-09 11:11:00,1.96947,1.96951,1.96932,1.96935,2172751.0
2008-01-09 11:12:00,1.96946,1.96984,1.96945,1.96984,6342077.0
2008-01-09 11:13:00,1.96995,1.97008,1.96989,1.97003,1796778.0
2008-01-09 11:14:00,1.96999,1.96999,1.96973,1.96986,1923124.0
2008-01-09 11:15:00,1.9699,1.96993,1.96968,1.96968,2439645.0
2008-01-09 11:16:00,1.96963,1.97,1.96963,1.96992,16590905.0
2008-01-09 11:17:00,1.97012,1.97025,1.97006,1.97018,14917312.0
2008-01-09 11:18:00,1.97019,1.97047,1.97016,1.97047,1283915.0
2008-01-09 11:19:00,1.97048,1.97064,1.97048,1.97064,6002029.0
2008-01-09 11:20:00,1.97068,1.97068,1.97031,1.97067,3674784.0
2008-01-09 11:21:00,1.97066,1.97087,1.97058,1.9708,16426006.0
2008-01-09 11:22:00,1.97079,1.97099,1.97074,1.97081,11962004.0
2008-01-09 11:23:00,1.97069,1.97069,1.97041,1.97048,1825805.0
2008-01-09 11:24:00,1.97052,1.97052,1.97037,1.97037,25448866.0
2008-01-09 11:25:00,1.97033,1.97033,1.96922,1.96922,4663829.0
2008-01-09 11:26:00,1.96912,1.96912,1.9678,1.96794,20413715.0
2008-01-09 11:27:00,1.96804,1.96838,1.96804,1.96838,17507406.0
2008-01-09 11:28:00,1.96857,1.96881,1.96827,1.96827,5591628.0
2008-01-09 11:29:00,1.96823,1.96832,1.96807,1.96807,2363918.0
2008-01-09 11:30:00,1.96808,1.96808,1.96781,1.96781,4847779.0
2008-01-09 11:31:00,1.9678,1.9678,1.96742,1.96742,25602115.0
2008-01-09 11:32:00,1.96734,1.96748,1.96719,1.96719,809038.0
2008-01-09 11:33:00,1.96716,1.96716,1.96675,1.96675,16264485.0
2008-01-09 11:34:00,1.96682,1.96682,1.96633,1.96633,10185156.0
2008-01-09 11:35:00,1.96641,1.96697,1.96641,1.96697,4194118.0
2008-01-09 11:36:00,1.96718,1.96745,1.96718,1.96745,4020262.0
2008-01-09 11:37:00,1.9676,1.96814,1.96758,1.96814,780075.0
2008-01-09 11:38:00,1.96818,1.96818,1.968,1.96805,886567.0
2008-01-09 11:39:00,1.96784,1.96784,1.9674,1.96741,2827552.0
2008-01-09 11:40:00,1.96705,1.96738,1.96705,1.96738,19535811.0
2008-01-09 11:41:00,1.96745,1.9677,1.96745,1.96747,3730581.0
2008-01-09 11:42:00,1.96734,1.96734,1.96705,1.96705,5651779.0
2008-01-09 11:43:00,1.96707,1.96721,1.96703,1.96717,5269503.0
2008-01-09 11:44:00,1.96704,1.96704,1.96661,1.96664,2835882.0
2008-01-09 11:45:00,1.96648,1.96671,1.96647,1.96671,197527.0
2008-01-09 11:46:00,1.96675,1.96707,1.96675,1.96707,2996941.0
2008-01-09 11:47:00,1.9672,1.96751,1.96707,1.96707,5991895.0
2008-01-09 11:48:00,1.96736,1.96736,1.96717,1.96719,6171994.0
2008-01-09 11:49:00,1.96718,1.9675,1.96714,1.9675,9782012.0
2008-01-09 11:50:00,1.9676,1.96823,1.9676,1.96823,19864818.0
2008-01-09 11:51:00,1.96822,1.96822,1.96782,1.96782,9867750.0
2008-01-09 11:52:00,1.9677,1.9677,1.96698,1.96711,37479726.0
2008-01-09 11:53:00,1.9671,1.96737,1.9671,1.96733,16570522.0
2008-01-09 11:54:00,1.96726,1.96752,1.96726,1.9675,12741148.0
2008-01-09 11:55:00,1.96771,1.96849,1.96771,1.96849,4530829.0
2008-01-09 11:56:00,1.96859,1.96859,1.9679,1.9679,2233448.0
2008-01-09 11:57:00,1.96816,1.96816,1.96798,1.96798,3106991.0
2008-01-09 11:58:00,1.96811,1.96832,1.96811,1.96829,8081398.0
2008-01-09 11:59:00,1.96832,1.96981,1.96832,1.96981,25900454.0
2008-01-09 12:00:00,1.97002,1.97002,1.96977,1.96977,5841281.0
2008-01-09 12:01:00,1.96971,1.96971,1.96931,1.96945,29905232.0
2008-01-09 12:02:00,1.96962,1.96976,1.96961,1.96961,65073580.0
2008-01-09 12:03:00,1.96959,1.96964,1.96925,1.96964,1472506.0
2008-01-09 12:04:00,1.96967,1.96967,1.96941,1.96957,6964064.0
2008-01-09 12:05:00,1.96983,1.97038,1.96983,1.97038,2580171.0
2008-01-09 12:06:00,1.97052,1.97082,1.97048,1.97048,4219824.0
2008-01-09 12:07:00,1.97046,1.97046,1.96997,1.96997,6907672.0
2008-01-09 12:08:00,1.97008,1.97028,1.97006,1.97028,7703076.0
2008-01-09 12:09:00,1.97033,1.97045,1.97033,1.97039,5602731.0
2008-01-09 12:10:00,1.97032,1.97053,1.97008,1.97008,4246785.0
2008-01-09 12:11:00,1.97002,1.97002,1.96977,1.96986,41812358.0
2008-01-09 12:12:00,1.96982,1.96983,1.96967,1.96974,24904440.0
2008-01-09 12:13:00,1.96969,1.96978,1.96962,1.96968,13649793.0
2008-01-09 12:14:00,1.96954,1.96954,1.96923,1.96923,4984088.0
2008-01-09 12:15:00,1.96906,1.96906,1.96865,1.96865,11994427.0
2008-01-09 12:16:00,1.96848,1.96848,1.96776,1.96776,2571512.0
2008-01-09 12:17:00,1.96782,1.96832,1.96752,1.96832,749339.0
2008-01-09 12:18:00,1.96837,1.96846,1.96794,1.96794,11357992.0
2008-01-09 12:19:00,1.96785,1.96785,1.96766,1.9678,9623934.0
2008-01-09 12:20:00,1.96808,1.96836,1.96764,1.96764,3103799.0
2008-01-09 12:21:00,1.96772,1.96772,1.96745,1.96747,13171996.0
2008-01-09 12:22:00,1.96767,1.96822,1.96767,1.96812,7159939.0
2008-01-09 12:23:00,1.96839,1.9685,1.96814,1.96814,21533253.0
2008-01-09 12:24:00,1.96811,1.96811,1.96781,1.96784,1480811.0
2008-01-09 12:25:00,1.96781,1.96781,1.96748,1.96748,7655838.0
2008-01-09 12:26:00,1.96747,1.96747,1.96701,1.96728,1462398.0
2008-01-09 12:27:00,1.96733,1.96733,1.96723,1.96723,3515099.0
2008-01-09 12:28:00,1.96719,1.96719,1.96692,1.96717,8157218.0
2008-01-09 12:29:00,1.9673,1.96764,1.9673,1.96764,24992369.0
2008-01-09 12:30:00,1.96781,1.96815,1.96777,1.96777,12181036.0
2008-01-09 12:31:00,1.96808,1.9684,1.96793,1.96827,11288856.0
2008-01-09 12:32:00,1.96818,1.96818,1.96792,1.96818,11789470.0
2008-01-09 12:33:00,1.96826,1.96826,1.96791,1.96803,1915561.0
2008-01-09 12:34:00,1.96791,1.96791,1.96779,1.96779,8446910.0
2008-01-09 12:35:00,1.96771,1.96771,1.9675,1.96758,4524007.0
2008-01-09 12:36:00,1.96748,1.96748,1.96733,1.96733,25515289.0
2008-01-09 12:37:00,1.96723,1.96746,1.96723,1.96746,21560100.0
2008-01-09 12:38:00,1.96734,1.96737,1.96712,1.96737,6575673.0
2008-01-09 12:39:00,1.96747,1.96756,1.96735,1.96735,19326367.0
2008-01-09 12:40:00,1.96749,1.96756,1.96741,1.96747,15104201.0
2008-01-09 12:41:00,1.9676,1.96762,1.96746,1.96762,2486091.0
2008-01-09 12:42:00,1.96759,1.96759,1.96725,1.96725,10695194.0
2008-01-09 12:43:00,1.9674,1.96754,1.9674,1.96753,296478128.0
2008-01-09 12:44:00,1.96775,1.96844,1.96775,1.96844,3854302.0
2008-01-09 12:45:00,1.9685,1.96861,1.96827,1.96861,10147016.0
2008-01-09 12:46:00,1.96876,1.96921,1.96876,1.96921,4437494.0
2008-01-09 12:47:00,1.96903,1.96903,1.96866,1.96866,5673495.0
2008-01-09 12:48:00,1.96863,1.96871,1.96863,1.96871,813140.0
2008-01-09 12:49:00,1.96872,1.96873,1.96859,1.96871,9700972.0
2008-01-09 12:50:00,1.96876,1.96887,1.9687,1.96883,4469901.0
2008-01-09 12:51:00,1.96887,1.96888,1.96872,1.9688,11552050.0
2008-01-09 12:52:00,1.9687,1.9687,1.9672,1.96837,1189031.0
2008-01-09 12:53:00,1.96848,1.96865,1.96848,1.96855,2522250.0
2008-01-09 12:54:00,1.96856,1.96868,1.96849,1.96867,13683360.0
2008-01-09 12:55:00,1.96871,1.96876,1.96854,1.96876,2227329.0
2008-01-09 12:56:00,1.96873,1.96873,1.96847,1.96847,2284067.0
2008-01-09 12:57:00,1.96847,1.96847,1.96814,1.96814,1738770.0
2008-01-09 12:58:00,1.9682,1.96863,1.9682,1.96863,1410469.0
2008-01-09 12:59:00,1.96862,1.96862,1.9684,1.9685,9470640.0
2008-01-09 13:00:00,1.96845,1.96845,1.96787,1.968,545685.0
2008-01-09 13:01:00,1.96817,1.96839,1.96817,1.96831,12686957.0
2008-01-09 13:02:00,1.96837,1.96837,1.96823,1.96833,3936678.0
2008-01-09 13:03:00,1.96839,1.9687,1.96839,1.96869,2236606.0
2008-01-09 13:04:00,1.96879,1.969,1.96879,1.969,5554518.0
2008-01-09 13:05:00,1.96906,1.96947,1.96896,1.96947,1659142.0
2008-01-09 13:06:00,1.96953,1.9696,1.96953,1.96955,1286932.0
2008-01-09 13:07:00,1.96959,1.97016,1.96959,1.97016,9788229.0
2008-01-09 13:08:00,1.97013,1.97033,1.97009,1.97009,4621767.0
2008-01-09 13:09:00,1.97018,1.97018,1.97001,1.97002,6188918.0
2008-01-09 13:10:00,1.96982,1.96982,1.96961,1.96971,1741231.0
2008-01-09 13:11:00,1.96972,1.97018,1.96972,1.96985,32349364.0
2008-01-09 13:12:00,1.96985,1.96995,1.96971,1.96971,33384281.0
2008-01-09 13:13:00,1.96984,1.96997,1.96973,1.96973,4018768.0
2008-01-09 13:14:00,1.96982,1.96982,1.96963,1.96967,4741959.0
2008-01-09 13:15:00,1.96995,1.97028,1.96995,1.97028,39981165.0
2008-01-09 13:16:00,1.97034,1.97105,1.97034,1.97105,6830100.0
2008-01-09 13:17:00,1.97122,1.97151,1.97113,1.97151,6458905.0
2008-01-09 13:18:00,1.97145,1.97166,1.97137,1.97166,770775.0
2008-01-09 13:19:00,1.97193,1.97263,1.97193,1.97263,40929850.0
2008-01-09 13:20:00,1.97268,1.97305,1.97268,1.97285,2176256.0
2008-01-09 13:21:00,1.97276,1.97278,1.97257,1.97278,2456345.0
2008-01-09 13:22:00,1.97294,1.97362,1.97294,1.97362,35639825.0
2008-01-09 13:23:00,1.9737,1.97415,1.9737,1.97415,12065817.0
2008-01-09 13:24:00,1.97412,1.97436,1.97412,1.97436,2739831.0
2008-01-09 13:25:00,1.97438,1.97468,1.97435,1.97468,36278949.0
2008-01-09 13:26:00,1.97461,1.97487,1.97444,1.97487,15920564.0
2008-01-09 13:27:00,1.97486,1.97486,1.97463,1.97466,7353132.0
2008-01-09 13:28:00,1.97476,1.97479,1.97453,1.97453,17044993.0
2008-01-09 13:29:00,1.97443,1.97455,1.97402,1.97402,677124.0
2008-01-09 13:30:00,1.97406,1.97406,1.97386,1.97386,3375263.0
2008-01-09 13:31:00,1.97401,1.97407,1.97382,1.97382,11335491.0
2008-01-09 13:32:00,1.97364,1.97364,1.97317,1.97317,3926580.0
2008-01-09 13:33:00,1.97312,1.97312,1.97278,1.97278,565890.0
2008-01-09 13:34:00,1.97269,1.97276,1.97254,1.97257,6778750.0
2008-01-09 13:35:00,1.97242,1.9729,1.97242,1.9729,9755743.0
2008-01-09 13:36:00,1.97299,1.97302,1.97287,1.97295,5684320.0
2008-01-09 13:37:00,1.97314,1.97342,1.97305,1.97305,53034155.0
2008-01-09 13:38:00,1.97297,1.97297,1.97279,1.97284,8911670.0
2008-01-09 13:39:00,1.97291,1.97303,1.97283,1.97286,1833551.0
2008-01-09 13:40:00,1.97287,1.97287,1.97223,1.97223,10049378.0
2008-01-09 13:41:00,1.97226,1.97226,1.9719,1.9719,3670321.0
2008-01-09 13:42:00,1.97179,1.97195,1.9716,1.97164,3739885.0
2008-01-09 13:43:00,1.97157,1.97157,1.97133,1.97143,21776030.0
2008-01-09 13:44:00,1.97152,1.97152,1.97125,1.97136,396658.0
2008-01-09 13:45:00,1.97125,1.97125,1.97069,1.97069,2019636.0
2008-01-09 13:46:00,1.97046,1.97055,1.97036,1.97054,1530264.0
2008-01-09 13:47:00,1.97051,1.97068,1.97026,1.97068,10233373.0
2008-01-09 13:48:00,1.97082,1.97104,1.97082,1.971,18050588.0
2008-01-09 13:49:00,1.97088,1.97113,1.97088,1.97113,2021748.0
2008-01-09 13:50:00,1.97107,1.9711,1.97078,1.9711,2950454.0
2008-01-09 13:51:00,1.97116,1.97124,1.97109,1.97109,3124042.0
2008-01-09 13:52:00,1.97116,1.97122,1.97109,1.97109,970154.0
2008-01-09 13:53:00,1.97101,1.97101,1.9708,1.9708,2411139.0
2008-01-09 13:54:00,1.97075,1.97075,1.97018,1.97069,21547601.0
2008-01-09 13:55:00,1.97048,1.97072,1.97048,1.97072,1802661.0
2008-01-09 13:56:00,1.97066,1.97086,1.97055,1.97082,11778718.0
2008-01-09 13:57:00,1.97099,1.97117,1.97099,1.97106,8467727.0
2008-01-09 13:58:00,1.97106,1.97114,1.97098,1.97114,3263575.0
2008-01-09 13:59:00,1.97113,1.97113,1.97077,1.97077,7119482.0
2008-01-09 14:00:00,1.97067,1.97067,1.97012,1.97012,4521910.0
2008-01-09 14:01:00,1.9701,1.9707,1.9701,1.97048,5445948.0
2008-01-09 14:02:00,1.97062,1.97065,1.97054,1.97054,723064.0
2008-01-09 14:03:00,1.97048,1.97048,1.96989,1.97038,3010405.0
2008-01-09 14:04:00,1.97037,1.97042,1.97025,1.97033,6488175.0
2008-01-09 14:05:00,1.97016,1.97029,1.96995,1.96995,951426.0
2008-01-09 14:06:00,1.97004,1.97011,1.96987,1.96987,8327479.0
2008-01-09 14:07:00,1.96971,1.96971,1.96943,1.96943,10549862.0
2008-01-09 14:08:00,1.96942,1.96967,1.96942,1.96948,3480285.0
2008-01-09 14:09:00,1.96957,1.96957,1.96872,1.96872,7075699.0
2008-01-09 14:10:00,1.96884,1.96922,1.96879,1.96922,2613112.0
2008-01-09 14:11:00,1.96913,1.96941,1.96907,1.96938,2454251.0
2008-01-09 14:12:00,1.96955,1.96988,1.96946,1.96966,2191466.0
2008-01-09 14:13:00,1.96994,1.97021,1.96964,1.97021,8559529.0
2008-01-09 14:14:00,1.9702,1.97052,1.97018,1.97033,19561009.0
2008-01-09 14:15:00,1.97025,1.97041,1.97021,1.97041,23381178.0
2008-01-09 14:16:00,1.97022,1.97032,1.97007,1.97007,30695228.0
2008-01-09 14:17:00,1.97013,1.97049,1.97007,1.97049,11164503.0
2008-01-09 14:18:00,1.9706,1.9706,1.97033,1.97033,1473558.0
2008-01-09 14:19:00,1.97027,1.97035,1.97017,1.97024,2946505.0
2008-01-09 14:20:00,1.97014,1.97016,1.96992,1.97013,29583207.0
2008-01-09 14:21:00,1.97016,1.97082,1.97016,1.97082,17365995.0
2008-01-09 14:22:00,1.97087,1.97141,1.97087,1.97141,13136448.0
2008-01-09 14:23:00,1.97122,1.97174,1.97122,1.97174,4258420.0
2008-01-09 14:24:00,1.97163,1.97163,1.97128,1.97131,3064728.0
2008-01-09 14:25:00,1.97141,1.97142,1.9712,1.97142,21430996.0
2008-01-09 14:26:00,1.97145,1.97154,1.97116,1.97116,1430715.0
2008-01-09 14:27:00,1.97107,1.97107,1.9708,1.9708,2700191.0
2008-01-09 14:28:00,1.97062,1.97081,1.97055,1.97081,4705175.0
2008-01-09 14:29:00,1.97089,1.97108,1.9707,1.9707,5444835.0
2008-01-09 14:30:00,1.97045,1.97048,1.97025,1.97036,8616648.0
2008-01-09 14:31:00,1.97033,1.97033,1.96988,1.97024,5202186.0
2008-01-09 14:32:00,1.97008,1.97022,1.97005,1.9701,4446120.0
2008-01-09 14:33:00,1.97009,1.97028,1.97009,1.97018,1222496.0
2008-01-09 14:34:00,1.97018,1.97027,1.96987,1.96987,13103481.0
2008-01-09 14:35:00,1.96978,1.96978,1.96829,1.96978,2551105.0
2008-01-09 14:36:00,1.96988,1.97023,1.96978,1.97023,10029463.0
2008-01-09 14:37:00,1.97033,1.97034,1.9702,1.97027,4691230.0
2008-01-09 14:38:00,1.97029,1.97043,1.97013,1.97043,1324743.0
2008-01-09 14:39:00,1.97051,1.97051,1.9702,1.9702,782259.0
2008-01-09 14:40:00,1.9701,1.97016,1.96977,1.96977,1658122.0
2008-01-09 14:41:00,1.96972,1.96972,1.96936,1.96936,10827638.0
2008-01-09 14:42:00,1.9695,1.9695,1.96941,1.96948,10749044.0
2008-01-09 14:43:00,1.96931,1.96934,1.96912,1.96915,1161451.0
2008-01-09 14:44:00,1.96908,1.96918,1.96906,1.96918,4022032.0
2008-01-09 14:45:00,1.96922,1.96927,1.96913,1.96913,38677896.0
2008-01-09 14:46:00,1.96902,1.96902,1.96868,1.96868,1859934.0
2008-01-09 14:47:00,1.96853,1.96853,1.96795,1.96813,5314021.0
2008-01-09 14:48:00,1.96792,1.96809,1.9678,1.96782,2387896.0
2008-01-09 14:49:00,1.96768,1.96768,1.96725,1.96745,4788264.0
2008-01-09 14:50:00,1.96745,1.96747,1.9672,1.96739,2084262.0
2008-01-09 14:51:00,1.96709,1.96709,1.96672,1.96672,1683323.0
2008-01-09 14:52:00,1.96679,1.96705,1.96679,1.9668,3863223.0
2008-01-09 14:53:00,1.967,1.96714,1.96679,1.96708,2308147.0
2008-01-09 14:54:00,1.96704,1.96719,1.96704,1.96719,2054108.0
2008-01-09 14:55:00,1.96726,1.96731,1.96711,1.96711,4115852.0
2008-01-09 14:56:00,1.9669,1.96705,1.9669,1.9669,21792000.0
2008-01-09 14:57:00,1.96698,1.96725,1.96667,1.96725,3799287.0
2008-01-09 14:58:00,1.96732,1.9676,1.96731,1.9676,8320045.0
2008-01-09 14:59:00,1.96769,1.96792,1.96769,1.96792,2710716.0
2008-01-09 15:00:00,1.96785,1.96831,1.96785,1.96831,3519960.0
2008-01-09 15:01:00,1.96845,1.96877,1.96845,1.9687,20561750.0
2008-01-09 15:02:00,1.96853,1.96853,1.9679,1.9679,1455907.0
2008-01-09 15:03:00,1.9682,1.9686,1.9682,1.9686,2263393.0
2008-01-09 15:04:00,1.96873,1.96894,1.96873,1.96887,4160979.0
2008-01-09 15:05:00,1.969,1.96914,1.96898,1.96905,11142743.0
2008-01-09 15:06:00,1.96907,1.96907,1.96858,1.96858,3393956.0
2008-01-09 15:07:00,1.96864,1.96864,1.96854,1.96858,5315581.0
2008-01-09 15:08:00,1.96861,1.96873,1.96832,1.96832,561885.0
2008-01-09 15:09:00,1.96822,1.96847,1.96808,1.96847,13052154.0
2008-01-09 15:10:00,1.96849,1.9688,1.96832,1.9688,2324919.0
2008-01-09 15:11:00,1.9689,1.96916,1.96875,1.96916,13091582.0
2008-01-09 15:12:00,1.96912,1.96914,1.96906,1.96914,1961912.0
2008-01-09 15:13:00,1.96916,1.96919,1.96906,1.96912,8330475.0
2008-01-09 15:14:00,1.96902,1.96902,1.96814,1.9683,59472730.0
2008-01-09 15:15:00,1.96832,1.96835,1.96815,1.96835,3383257.0
2008-01-09 15:16:00,1.96845,1.96905,1.9684,1.96905,22923474.0
2008-01-09 15:17:00,1.96918,1.96961,1.96918,1.96961,2196249.0
2008-01-09 15:18:00,1.96985,1.97113,1.96985,1.97113,2429251.0
2008-01-09 15:19:00,1.97104,1.97131,1.97064,1.97064,6387817.0
2008-01-09 15:20:00,1.97089,1.9718,1.97089,1.9718,6149488.0
2008-01-09 15:21:00,1.97189,1.97217,1.9715,1.97189,7454832.0
2008-01-09 15:22:00,1.97203,1.97237,1.97201,1.97237,2486503.0
2008-01-09 15:23:00,1.97244,1.97277,1.97236,1.97277,3703335.0
2008-01-09 15:24:00,1.97287,1.97312,1.97287,1.97292,1094493.0
2008-01-09 15:25:00,1.97283,1.97297,1.97275,1.97282,5113443.0
2008-01-09 15:26:00,1.97291,1.97416,1.97291,1.97416,7300470.0
2008-01-09 15:27:00,1.97417,1.9746,1.97417,1.9746,23693626.0
2008-01-09 15:28:00,1.97454,1.97463,1.97446,1.97463,7376462.0
2008-01-09 15:29:00,1.97461,1.97461,1.97406,1.97406,2318631.0
2008-01-09 15:30:00,1.97402,1.97419,1.97397,1.97419,3739268.0
2008-01-09 15:31:00,1.97424,1.97428,1.97421,1.97426,12788874.0
2008-01-09 15:32:00,1.97395,1.9743,1.97395,1.97419,2070412.0
2008-01-09 15:33:00,1.97412,1.97412,1.97392,1.97392,18982115.0
2008-01-09 15:34:00,1.97356,1.97394,1.97356,1.97387,5139972.0
2008-01-09 15:35:00,1.97365,1.97365,1.97296,1.97296,21780158.0
2008-01-09 15:36:00,1.97293,1.97308,1.97282,1.97308,3894915.0
2008-01-09 15:37:00,1.9732,1.97333,1.97313,1.97333,4194153.0
2008-01-09 15:38:00,1.97325,1.97325,1.97285,1.97301,6062396.0
2008-01-09 15:39:00,1.97291,1.97291,1.97195,1.97195,5914774.0
2008-01-09 15:40:00,1.9719,1.97192,1.9718,1.9718,978832.0
2008-01-09 15:41:00,1.9719,1.97212,1.97187,1.97212,876034.0
2008-01-09 15:42:00,1.97218,1.97257,1.97212,1.97257,6085272.0
2008-01-09 15:43:00,1.9725,1.9725,1.97214,1.97224,4037492.0
2008-01-09 15:44:00,1.97226,1.97226,1.97192,1.97192,16771275.0
2008-01-09 15:45:00,1.97186,1.97186,1.97161,1.97161,477366.0
2008-01-09 15:46:00,1.97157,1.97157,1.97123,1.97123,6736760.0
2008-01-09 15:47:00,1.97108,1.97143,1.97104,1.97143,6703909.0
2008-01-09 15:48:00,1.97146,1.97153,1.97133,1.97133,2502779.0
2008-01-09 15:49:00,1.97141,1.97147,1.97127,1.97145,5144466.0
2008-01-09 15:50:00,1.97164,1.97168,1.97154,1.97165,5590862.0
2008-01-09 15:51:00,1.9717,1.9721,1.9717,1.9721,6221723.0
2008-01-09 15:52:00,1.97224,1.97238,1.97212,1.97212,60731999.0
2008-01-09 15:53:00,1.972,1.972,1.97171,1.97179,1723553.0
2008-01-09 15:54:00,1.97197,1.97212,1.97185,1.97212,800623.0
2008-01-09 15:55:00,1.97204,1.97204,1.97134,1.97134,1990886.0
2008-01-09 15:56:00,1.97151,1.97182,1.97151,1.97173,5828639.0
2008-01-09 15:57:00,1.97158,1.9718,1.97152,1.9718,8656242.0
2008-01-09 15:58:00,1.97183,1.97205,1.97178,1.97205,23849461.0
2008-01-09 15:59:00,1.97204,1.97211,1.97197,1.97211,1501231.0
2008-01-09 16:00:00,1.97225,1.97283,1.97225,1.97283,10942266.0
2008-01-09 16:01:00,1.97281,1.97301,1.97272,1.97301,34571495.0
2008-01-09 16:02:00,1.97315,1.97413,1.97315,1.97413,5643825.0
2008-01-09 16:03:00,1.97407,1.97435,1.97407,1.97424,2561592.0
2008-01-09 16:04:00,1.97448,1.97482,1.97443,1.97482,30161281.0
2008-01-09 16:05:00,1.97491,1.97516,1.97489,1.97516,12036486.0
2008-01-09 16:06:00,1.9752,1.97555,1.97509,1.97551,5161662.0
2008-01-09 16:07:00,1.9755,1.97592,1.9755,1.97592,1268003.0
2008-01-09 16:08:00,1.97589,1.97621,1.97584,1.97621,1593073.0
2008-01-09 16:09:00,1.9763,1.97651,1.97627,1.97651,4184692.0
2008-01-09 16:10:00,1.97657,1.97688,1.97657,1.97669,5892727.0
2008-01-09 16:11:00,1.9769,1.97723,1.9769,1.97723,3717455.0
2008-01-09 16:12:00,1.97727,1.97763,1.97727,1.97763,3026321.0
2008-01-09 16:13:00,1.97768,1.97804,1.97768,1.97801,12319326.0
2008-01-09 16:14:00,1.9781,1.97843,1.97809,1.9782,7773402.0
2008-01-09 16:15:00,1.9782,1.97849,1.97811,1.97849,5138438.0
2008-01-09 16:16:00,1.9784,1.9784,1.97717,1.97717,3142669.0
2008-01-09 16:17:00,1.97698,1.97698,1.97674,1.97677,4772143.0
2008-01-09 16:18:00,1.97676,1.97696,1.97656,1.97664,10708923.0
2008-01-09 16:19:00,1.97657,1.97657,1.97598,1.97598,34051380.0
2008-01-09 16:20:00,1.97581,1.97647,1.97581,1.97647,4464885.0
2008-01-09 16:21:00,1.97667,1.97686,1.97667,1.97684,3434595.0
2008-01-09 16:22:00,1.9767,1.97696,1.97668,1.97696,2065143.0
2008-01-09 16:23:00,1.97714,1.97734,1.97713,1.97726,1914575.0
2008-01-09 16:24:00,1.97743,1.97779,1.97743,1.97752,3735102.0
2008-01-09 16:25:00,1.97768,1.97779,1.97752,1.97752,890243.0
2008-01-09 16:26:00,1.97757,1.97781,1.97751,1.97771,2579187.0
2008-01-09 16:27:00,1.9778,1.97789,1.97762,1.97762,3757827.0
2008-01-09 16:28:00,1.97734,1.97734,1.97688,1.977,46461157.0
2008-01-09 16:29:00,1.97706,1.97716,1.97698,1.97698,1667731.0
2008-01-09 16:30:00,1.97691,1.97691,1.97662,1.97662,10826771.0
2008-01-09 16:31:00,1.9761,1.97642,1.97561,1.97561,4279412.0
2008-01-09 16:32:00,1.97556,1.97574,1.97556,1.97574,11481949.0
2008-01-09 16:33:00,1.97583,1.976,1.97578,1.976,4906041.0
2008-01-09 16:34:00,1.97606,1.97606,1.97564,1.97564,7984152.0
2008-01-09 16:35:00,1.97565,1.976,1.97563,1.976,9683090.0
2008-01-09 16:36:00,1.9761,1.97612,1.97598,1.97604,9331464.0
2008-01-09 16:37:00,1.97625,1.97673,1.97625,1.97673,7759963.0
2008-01-09 16:38:00,1.97662,1.97662,1.97576,1.97576,9202748.0
2008-01-09 16:39:00,1.97572,1.97572,1.9751,1.9751,2943272.0
2008-01-09 16:40:00,1.97515,1.97572,1.97515,1.97572,6782066.0
2008-01-09 16:41:00,1.97568,1.9757,1.97529,1.97529,3800274.0
2008-01-09 16:42:00,1.97533,1.97549,1.97518,1.97536,7704154.0
2008-01-09 16:43:00,1.97528,1.97535,1.97501,1.97501,81301983.0
2008-01-09 16:44:00,1.97481,1.97494,1.97444,1.97494,9927639.0
2008-01-09 16:45:00,1.97525,1.97531,1.9752,1.97524,10628604.0
2008-01-09 16:46:00,1.97533,1.9755,1.97532,1.97535,10121475.0
2008-01-09 16:47:00,1.97522,1.97543,1.97515,1.97543,281357.0
2008-01-09 16:48:00,1.9755,1.97556,1.97534,1.97534,19062029.0
2008-01-09 16:49:00,1.9753,1.9753,1.97511,1.97511,2363866.0
2008-01-09 16:50:00,1.97516,1.97522,1.97505,1.97505,1650283.0
2008-01-09 16:51:00,1.97511,1.97526,1.97511,1.97526,3120702.0
2008-01-09 16:52:00,1.97537,1.9759,1.97521,1.9759,9315482.0
2008-01-09 16:53:00,1.97592,1.97619,1.97592,1.97619,34273127.0
2008-01-09 16:54:00,1.97611,1.97611,1.97573,1.97573,2585693.0
2008-01-09 16:55:00,1.97562,1.97562,1.9755,1.97554,26849117.0
2008-01-09 16:56:00,1.97555,1.97558,1.97523,1.97523,18016339.0
2008-01-09 16:57:00,1.97545,1.97562,1.97545,1.97561,3196891.0
2008-01-09 16:58:00,1.97547,1.97562,1.97545,1.97562,8054956.0
2008-01-09 16:59:00,1.97563,1.97568,1.97555,1.97568,39848463.0
2008-01-09 17:00:00,1.97557,1.97557,1.97502,1.97502,4174438.0
2008-01-09 17:01:00,1.97497,1.9752,1.97497,1.9752,4861270.0
2008-01-09 17:02:00,1.9755,1.97557,1.9751,1.9751,3521128.0
2008-01-09 17:03:00,1.97487,1.97503,1.97482,1.97503,6025044.0
2008-01-09 17:04:00,1.97498,1.97498,1.97472,1.97472,6763732.0
2008-01-09 17:05:00,1.97462,1.97462,1.97376,1.97376,7792848.0
2008-01-09 17:06:00,1.97361,1.97361,1.97266,1.97269,5209445.0
2008-01-09 17:07:00,1.97259,1.97274,1.9724,1.97261,14083864.0
2008-01-09 17:08:00,1.97284,1.97353,1.97284,1.97353,5989538.0
2008-01-09 17:09:00,1.97361,1.97371,1.9736,1.97364,1701370.0
2008-01-09 17:10:00,1.97383,1.97418,1.97383,1.97418,6448829.0
2008-01-09 17:11:00,1.97446,1.9746,1.97428,1.9746,12100791.0
2008-01-09 17:12:00,1.97466,1.97466,1.97415,1.97415,43841578.0
2008-01-09 17:13:00,1.97415,1.97423,1.97382,1.97382,896263.0
2008-01-09 17:14:00,1.97366,1.97366,1.97329,1.97343,8508954.0
2008-01-09 17:15:00,1.97355,1.97356,1.97345,1.97356,2608625.0
2008-01-09 17:16:00,1.97362,1.9739,1.97362,1.9739,2263505.0
2008-01-09 17:17:00,1.97387,1.97389,1.97381,1.97389,5000386.0
2008-01-09 17:18:00,1.97406,1.97458,1.97406,1.97458,2088613.0
2008-01-09 17:19:00,1.97471,1.97513,1.97471,1.97473,12743010.0
2008-01-09 17:20:00,1.97463,1.97477,1.97449,1.97477,5973440.0
2008-01-09 17:21:00,1.97485,1.97521,1.97485,1.97507,29084110.0
2008-01-09 17:22:00,1.97523,1.97541,1.97523,1.97523,28529149.0
2008-01-09 17:23:00,1.97521,1.97542,1.97506,1.97542,5889293.0
2008-01-09 17:24:00,1.97552,1.97563,1.97552,1.97557,2929616.0
2008-01-09 17:25:00,1.97559,1.97594,1.97555,1.97594,10999472.0
2008-01-09 17:26:00,1.97612,1.97612,1.97585,1.9759,6429606.0
2008-01-09 17:27:00,1.9759,1.9759,1.97543,1.97543,644148.0
2008-01-09 17:28:00,1.97525,1.97525,1.97455,1.97455,9333306.0
2008-01-09 17:29:00,1.97455,1.97455,1.97422,1.97422,4402225.0
2008-01-09 17:30:00,1.97439,1.97445,1.97418,1.97418,2573834.0
2008-01-09 17:31:00,1.97415,1.97419,1.97402,1.97402,38088040.0
2008-01-09 17:32:00,1.97393,1.97444,1.97393,1.97444,4110386.0
2008-01-09 17:33:00,1.97466,1.97466,1.9736,1.9736,1808039.0
2008-01-09 17:34:00,1.97389,1.97389,1.97349,1.97349,1661259.0
2008-01-09 17:35:00,1.97322,1.97322,1.97272,1.97282,7281922.0
2008-01-09 17:36:00,1.97298,1.97368,1.97298,1.97368,16615550.0
2008-01-09 17:37:00,1.97378,1.97386,1.97365,1.97365,4248615.0
2008-01-09 17:38:00,1.97356,1.97366,1.97329,1.97329,549866.0
2008-01-09 17:39:00,1.97339,1.97364,1.97339,1.97363,866729.0
2008-01-09 17:40:00,1.97354,1.97354,1.97314,1.97314,16992214.0
2008-01-09 17:41:00,1.97316,1.97316,1.97284,1.97284,6913532.0
2008-01-09 17:42:00,1.97286,1.97361,1.97286,1.97361,18358678.0
2008-01-09 17:43:00,1.97359,1.97415,1.97359,1.97415,19037627.0
2008-01-09 17:44:00,1.97415,1.97479,1.97415,1.97475,5867877.0
2008-01-09 17:45:00,1.9747,1.97479,1.97444,1.97444,4863161.0
2008-01-09 17:46:00,1.97436,1.97436,1.97383,1.97383,2881562.0
2008-01-09 17:47:00,1.97385,1.9742,1.97385,1.9742,5974022.0
2008-01-09 17:48:00,1.97458,1.97528,1.97458,1.97528,12375348.0
2008-01-09 17:49:00,1.97519,1.97519,1.97465,1.97465,5315063.0
2008-01-09 17:50:00,1.97464,1.97476,1.97426,1.97476,3078034.0
2008-01-09 17:51:00,1.97484,1.97508,1.97484,1.97506,6970713.0
2008-01-09 17:52:00,1.97506,1.97506,1.97482,1.97482,2011018.0
2008-01-09 17:53:00,1.97507,1.97524,1.97497,1.97497,722244.0
2008-01-09 17:54:00,1.9749,1.9749,1.97362,1.97369,1172559.0
2008-01-09 17:55:00,1.97356,1.97356,1.97335,1.97355,12895354.0
2008-01-09 17:56:00,1.97348,1.97349,1.97312,1.97349,977419.0
2008-01-09 17:57:00,1.97353,1.97364,1.97333,1.97333,641244.0
2008-01-09 17:58:00,1.97319,1.97319,1.9729,1.9729,36240136.0
2008-01-09 17:59:00,1.97294,1.97428,1.97294,1.97428,13810001.0
2008-01-09 18:00:00,1.9745,1.97504,1.9745,1.9749,19130449.0
2008-01-09 18:01:00,1.97502,1.97521,1.975,1.97501,2497403.0
2008-01-09 18:02:00,1.97482,1.97484,1.97466,1.97475,7284120.0
2008-01-09 18:03:00,1.9745,1.9745,1.97437,1.97448,5501681.0
2008-01-09 18:04:00,1.97452,1.97452,1.97437,1.97447,8503110.0
2008-01-09 18:05:00,1.97461,1.97486,1.97461,1.97484,3746437.0
2008-01-09 18:06:00,1.97488,1.97496,1.97488,1.97491,4143093.0
2008-01-09 18:07:00,1.97476,1.97476,1.97432,1.97432,5195937.0
2008-01-09 18:08:00,1.97424,1.97436,1.97422,1.97422,1575998.0
2008-01-09 18:09:00,1.97406,1.97406,1.9734,1.9734,6406216.0
2008-01-09 18:10:00,1.97326,1.97326,1.97302,1.97302,1292728.0
2008-01-09 18:11:00,1.97291,1.97291,1.97256,1.97261,9461548.0
2008-01-09 18:12:00,1.97262,1.97262,1.97219,1.97219,5038917.0
2008-01-09 18:13:00,1.97201,1.97201,1.97176,1.97182,7256092.0
2008-01-09 18:14:00,1.9717,1.9717,1.97096,1.97122,5949733.0
2008-01-09 18:15:00,1.97112,1.97115,1.97091,1.97115,16902040.0
2008-01-09 18:16:00,1.97127,1.9713,1.97105,1.97116,3931751.0
2008-01-09 18:17:00,1.97091,1.97099,1.97049,1.97049,11903879.0
2008-01-09 18:18:00,1.97046,1.97077,1.97033,1.97077,2628646.0
2008-01-09 18:19:00,1.97084,1.97104,1.97083,1.97104,2251965.0
2008-01-09 18:20:00,1.97124,1.97155,1.97114,1.97155,3212309.0
2008-01-09 18:21:00,1.97156,1.97156,1.97116,1.97116,1370727.0
2008-01-09 18:22:00,1.97107,1.97107,1.97062,1.97062,2523973.0
2008-01-09 18:23:00,1.97065,1.97066,1.97042,1.97044,4507679.0
2008-01-09 18:24:00,1.97031,1.97031,1.96989,1.96989,8370935.0
2008-01-09 18:25:00,1.96957,1.96957,1.96909,1.96909,8856792.0
2008-01-09 18:26:00,1.96918,1.96966,1.96918,1.96966,7753040.0
2008-01-09 18:27:00,1.96973,1.96986,1.96952,1.96986,1749197.0
2008-01-09 18:28:00,1.96988,1.97011,1.96977,1.97011,12352201.0
2008-01-09 18:29:00,1.97019,1.97029,1.96989,1.97011,22396134.0
2008-01-09 18:30:00,1.97007,1.97019,1.97004,1.97011,1857006.0
2008-01-09 18:31:00,1.97007,1.97007,1.96981,1.96981,3795749.0
2008-01-09 18:32:00,1.96985,1.97036,1.96975,1.97036,4242472.0
2008-01-09 18:33:00,1.97042,1.97067,1.97042,1.97056,25747267.0
2008-01-09 18:34:00,1.97051,1.97073,1.97036,1.97073,876127.0
2008-01-09 18:35:00,1.9707,1.97103,1.9707,1.97103,8903398.0
2008-01-09 18:36:00,1.97101,1.97124,1.97101,1.97116,6096897.0
2008-01-09 18:37:00,1.97113,1.97124,1.97099,1.97114,38328235.0
2008-01-09 18:38:00,1.97103,1.97127,1.97102,1.97127,2056439.0
2008-01-09 18:39:00,1.97128,1.97132,1.97111,1.97132,17045847.0
2008-01-09 18:40:00,1.9715,1.97188,1.9715,1.97188,4401171.0
2008-01-09 18:41:00,1.97191,1.9722,1.97191,1.9722,1438491.0
2008-01-09 18:42:00,1.97235,1.9725,1.97223,1.97223,2652532.0
2008-01-09 18:43:00,1.97193,1.97193,1.97157,1.97161,5151718.0
2008-01-09 18:44:00,1.9716,1.97164,1.97147,1.97158,11498442.0
2008-01-09 18:45:00,1.97153,1.97172,1.97153,1.97172,14369397.0
2008-01-09 18:46:00,1.97183,1.97234,1.97183,1.97234,2297987.0
2008-01-09 18:47:00,1.97229,1.97229,1.9721,1.9721,758718.0
2008-01-09 18:48:00,1.97208,1.97208,1.97186,1.97207,841163.0
2008-01-09 18:49:00,1.97194,1.97221,1.97179,1.97221,680622.0
2008-01-09 18:50:00,1.97248,1.9729,1.97248,1.97288,18143827.0
2008-01-09 18:51:00,1.97292,1.97313,1.97292,1.97313,5002058.0
2008-01-09 18:52:00,1.97302,1.97302,1.97275,1.97275,6417427.0
2008-01-09 18:53:00,1.97262,1.97303,1.97262,1.97303,1516445.0
2008-01-09 18:54:00,1.97295,1.97336,1.97295,1.97336,986551.0
2008-01-09 18:55:00,1.97336,1.97363,1.97336,1.97363,6856073.0
2008-01-09 18:56:00,1.97363,1.97416,1.97363,1.97406,2787810.0
2008-01-09 18:57:00,1.97406,1.97406,1.97375,1.9738,1415084.0
2008-01-09 18:58:00,1.97394,1.97406,1.97362,1.97362,2076983.0
2008-01-09 18:59:00,1.97359,1.9736,1.97313,1.97313,4253956.0
2008-01-09 19:00:00,1.9732,1.9732,1.97282,1.97282,6213076.0
2008-01-09 19:01:00,1.97281,1.97281,1.9726,1.9726,1010697.0
2008-01-09 19:02:00,1.97256,1.97256,1.97217,1.97217,10230073.0
2008-01-09 19:03:00,1.97215,1.97215,1.97185,1.97188,4406821.0
2008-01-09 19:04:00,1.97192,1.97194,1.97151,1.9719,4167009.0
2008-01-09 19:05:00,1.97192,1.97192,1.97166,1.97166,28056433.0
2008-01-09 19:06:00,1.97163,1.97171,1.97155,1.97164,12572306.0
2008-01-09 19:07:00,1.97175,1.97203,1.97175,1.97184,8250840.0
2008-01-09 19:08:00,1.9719,1.97192,1.97158,1.97192,7876974.0
2008-01-09 19:09:00,1.97218,1.97283,1.97218,1.97283,2317440.0
2008-01-09 19:10:00,1.97285,1.97305,1.97285,1.97299,5574266.0
2008-01-09 19:11:00,1.97309,1.97344,1.97288,1.97344,913941.0
2008-01-09 19:12:00,1.9735,1.97382,1.9735,1.97382,9911025.0
2008-01-09 19:13:00,1.97389,1.97434,1.97389,1.97434,5666591.0
2008-01-09 19:14:00,1.97451,1.97451,1.97417,1.97417,16394078.0
2008-01-09 19:15:00,1.9742,1.97443,1.9742,1.97443,4712859.0
2008-01-09 19:16:00,1.97453,1.97472,1.97433,1.97472,7406219.0
2008-01-09 19:17:00,1.97491,1.97491,1.97465,1.97465,4889894.0
2008-01-09 19:18:00,1.9746,1.9746,1.97426,1.97429,18206713.0
2008-01-09 19:19:00,1.97424,1.97424,1.97386,1.97388,5943868.0
2008-01-09 19:20:00,1.97379,1.9738,1.97359,1.9736,440432.0
2008-01-09 19:21:00,1.97358,1.97358,1.97323,1.97331,2407255.0
2008-01-09 19:22:00,1.97325,1.97325,1.973,1.973,6164692.0
2008-01-09 19:23:00,1.97296,1.97296,1.97268,1.97268,4424464.0
2008-01-09 19:24:00,1.97264,1.97264,1.97232,1.97237,3522064.0
2008-01-09 19:25:00,1.97237,1.97237,1.972,1.97201,2397553.0
2008-01-09 19:26:00,1.97192,1.97192,1.97148,1.97151,1099226.0
2008-01-09 19:27:00,1.97146,1.9716,1.97134,1.9715,4571770.0
2008-01-09 19:28:00,1.97163,1.97176,1.97152,1.97152,12732906.0
2008-01-09 19:29:00,1.97128,1.97158,1.97124,1.97158,22276475.0
2008-01-09 19:30:00,1.97172,1.97185,1.97172,1.97185,10567295.0
2008-01-09 19:31:00,1.97194,1.97207,1.97186,1.97191,3192225.0
2008-01-09 19:32:00,1.97193,1.97218,1.97192,1.97211,19748247.0
2008-01-09 19:33:00,1.97208,1.97208,1.97192,1.97192,3797611.0
2008-01-09 19:34:00,1.97188,1.97191,1.97164,1.97185,2011286.0
2008-01-09 19:35:00,1.97179,1.97182,1.97163,1.9717,6758769.0
2008-01-09 19:36:00,1.97156,1.97156,1.97084,1.97084,14886517.0
2008-01-09 19:37:00,1.97102,1.97118,1.97102,1.97105,6292372.0
2008-01-09 19:38:00,1.97131,1.97151,1.97131,1.97151,18854088.0
2008-01-09 19:39:00,1.97147,1.9715,1.97145,1.97145,2418524.0
2008-01-09 19:40:00,1.97138,1.97167,1.97132,1.97167,6150276.0
2008-01-09 19:41:00,1.97173,1.97173,1.97132,1.97132,7366270.0
2008-01-09 19:42:00,1.97128,1.97165,1.97122,1.97165,11494688.0
2008-01-09 19:43:00,1.97173,1.97173,1.97146,1.97156,20579238.0
2008-01-09 19:44:00,1.97163,1.97176,1.97152,1.97176,6737406.0
2008-01-09 19:45:00,1.97175,1.97199,1.97156,1.97199,5126145.0
2008-01-09 19:46:00,1.9721,1.97256,1.9721,1.97219,1326053.0
2008-01-09 19:47:00,1.9722,1.9722,1.97186,1.9719,30743544.0
2008-01-09 19:48:00,1.9717,1.9717,1.97008,1.97097,5695713.0
2008-01-09 19:49:00,1.97091,1.97109,1.97091,1.97101,4149649.0
2008-01-09 19:50:00,1.97089,1.9711,1.97089,1.97093,3249707.0
2008-01-09 19:51:00,1.97091,1.97098,1.97056,1.97056,2277301.0
2008-01-09 19:52:00,1.97057,1.97057,1.97036,1.97036,21425414.0
2008-01-09 19:53:00,1.97045,1.97045,1.97034,1.97034,2713182.0
2008-01-09 19:54:00,1.97038,1.97049,1.97038,1.97046,3389896.0
2008-01-09 19:55:00,1.97045,1.97045,1.97017,1.97017,11503173.0
2008-01-09 19:56:00,1.97024,1.97038,1.97009,1.97009,3325860.0
2008-01-09 19:57:00,1.97022,1.97084,1.97022,1.97084,4979203.0
2008-01-09 19:58:00,1.97092,1.97159,1.97092,1.97157,2853996.0
2008-01-09 19:59:00,1.97165,1.97167,1.9716,1.97167,4862772.0
2008-01-09 20:00:00,1.97164,1.97167,1.97135,1.97145,8920854.0
2008-01-09 20:01:00,1.97151,1.97151,1.97123,1.97123,1522235.0
2008-01-09 20:02:00,1.97153,1.97207,1.97153,1.97184,5650176.0
2008-01-09 20:03:00,1.97209,1.97223,1.97173,1.97173,2436115.0
2008-01-09 20:04:00,1.97176,1.97176,1.97151,1.97176,9358690.0
2008-01-09 20:05:00,1.97183,1.97183,1.97155,1.97168,13035149.0
2008-01-09 20:06:00,1.97193,1.97214,1.97193,1.97214,11059813.0
2008-01-09 20:07:00,1.97198,1.97214,1.97186,1.97203,8851756.0
2008-01-09 20:08:00,1.97206,1.97216,1.97187,1.97193,8758024.0
2008-01-09 20:09:00,1.97192,1.97211,1.9719,1.97198,2080268.0
2008-01-09 20:10:00,1.972,1.97201,1.97188,1.972,20224880.0
2008-01-09 20:11:00,1.97216,1.97223,1.97203,1.97206,31945975.0
2008-01-09 20:12:00,1.97207,1.9722,1.97202,1.97212,18830108.0
2008-01-09 20:13:00,1.97215,1.97242,1.97215,1.97234,4543156.0
2008-01-09 20:14:00,1.97236,1.97245,1.9723,1.97238,4881594.0
2008-01-09 20:15:00,1.97224,1.97224,1.97177,1.97177,5357843.0
2008-01-09 20:16:00,1.97182,1.97239,1.97182,1.97239,6652694.0
2008-01-09 20:17:00,1.97261,1.97313,1.97261,1.97309,882361.0
2008-01-09 20:18:00,1.97308,1.97309,1.97297,1.97309,13843708.0
2008-01-09 20:19:00,1.97311,1.97328,1.97309,1.97315,3600744.0
2008-01-09 20:20:00,1.97319,1.9732,1.9731,1.97317,9529271.0
2008-01-09 20:21:00,1.97321,1.97321,1.97299,1.97314,4185305.0
2008-01-09 20:22:00,1.97308,1.97322,1.97298,1.97319,7687842.0
2008-01-09 20:23:00,1.97332,1.97332,1.97305,1.97327,20166460.0
2008-01-09 20:24:00,1.97345,1.97346,1.9733,1.9733,5288423.0
2008-01-09 20:25:00,1.97333,1.97357,1.97323,1.97357,391155.0
2008-01-09 20:26:00,1.97373,1.97437,1.97373,1.97437,472095.0
2008-01-09 20:27:00,1.97458,1.97516,1.97458,1.97516,14076875.0
2008-01-09 20:28:00,1.97515,1.97515,1.97497,1.97497,6495639.0
2008-01-09 20:29:00,1.97474,1.97474,1.97433,1.97438,2074662.0
2008-01-09 20:30:00,1.97442,1.97513,1.97442,1.97472,4961482.0
2008-01-09 20:31:00,1.97475,1.97475,1.97326,1.97465,2411243.0
2008-01-09 20:32:00,1.97472,1.97494,1.97472,1.97494,7373718.0
2008-01-09 20:33:00,1.97497,1.97514,1.97495,1.97514,3905657.0
2008-01-09 20:34:00,1.97509,1.9758,1.97509,1.9758,7420268.0
2008-01-09 20:35:00,1.97571,1.97571,1.97555,1.97555,5042317.0
2008-01-09 20:36:00,1.97569,1.97572,1.97535,1.97535,12174877.0
2008-01-09 20:37:00,1.97548,1.97568,1.97548,1.97568,2684786.0
2008-01-09 20:38:00,1.97563,1.97563,1.97537,1.97537,4120242.0
2008-01-09 20:39:00,1.9754,1.97557,1.97534,1.97534,13871542.0
2008-01-09 20:40:00,1.97524,1.97528,1.97505,1.97528,2839235.0
2008-01-09 20:41:00,1.9754,1.97563,1.97507,1.97562,47453300.0
2008-01-09 20:42:00,1.97576,1.97643,1.97572,1.97643,2508449.0
2008-01-09 20:43:00,1.97656,1.97743,1.97656,1.97743,4260383.0
2008-01-09 20:44:00,1.9775,1.97772,1.97745,1.97759,6434863.0
2008-01-09 20:45:00,1.97775,1.97796,1.97774,1.97788,5633488.0
2008-01-09 20:46:00,1.97793,1.97819,1.97793,1.97805,5304831.0
2008-01-09 20:47:00,1.97807,1.97812,1.97796,1.97812,1496171.0
2008-01-09 20:48:00,1.97794,1.97801,1.97777,1.97777,14811254.0
2008-01-09 20:49:00,1.9778,1.97793,1.97762,1.97793,20364804.0
2008-01-09 20:50:00,1.97803,1.97838,1.97803,1.97838,4648567.0
2008-01-09 20:51:00,1.97844,1.97861,1.97835,1.97835,5607420.0
2008-01-09 20:52:00,1.97833,1.97833,1.97814,1.97814,9923250.0
2008-01-09 20:53:00,1.97795,1.97795,1.97776,1.97787,1567433.0
2008-01-09 20:54:00,1.9779,1.97821,1.9779,1.97821,3209995.0
2008-01-09 20:55:00,1.97819,1.9784,1.97815,1.9784,22943090.0
2008-01-09 20:56:00,1.9784,1.97842,1.97824,1.97831,2115647.0
2008-01-09 20:57:00,1.97845,1.97874,1.97845,1.97874,5777034.0
2008-01-09 20:58:00,1.97883,1.9789,1.97873,1.97888,6312537.0
2008-01-09 20:59:00,1.97873,1.97896,1.97873,1.97892,6522930.0
2008-01-09 21:00:00,1.97892,1.97892,1.97875,1.97886,7056698.0
2008-01-09 21:01:00,1.97894,1.97945,1.97894,1.97915,2864716.0
2008-01-09 21:02:00,1.97954,1.97989,1.97954,1.97987,9142284.0
2008-01-09 21:03:00,1.97979,1.97979,1.97948,1.97948,5247452.0
2008-01-09 21:04:00,1.97945,1.97945,1.97936,1.97936,5791859.0
2008-01-09 21:05:00,1.97938,1.97944,1.97915,1.97944,3833530.0
2008-01-09 21:06:00,1.97959,1.97977,1.97941,1.97977,6932527.0
2008-01-09 21:07:00,1.98,1.98033,1.98,1.9801,18638586.0
2008-01-09 21:08:00,1.98,1.98,1.97963,1.97963,2374510.0
2008-01-09 21:09:00,1.97948,1.97962,1.97942,1.97958,20541520.0
2008-01-09 21:10:00,1.97957,1.97957,1.97938,1.97945,1636782.0
2008-01-09 21:11:00,1.97939,1.97939,1.97923,1.97932,5327130.0
2008-01-09 21:12:00,1.97936,1.97941,1.97904,1.97904,9867690.0
2008-01-09 21:13:00,1.97897,1.97897,1.97884,1.97896,37539998.0
2008-01-09 21:14:00,1.97923,1.97969,1.97923,1.97969,5169800.0
2008-01-09 21:15:00,1.9797,1.97991,1.97967,1.97967,3539693.0
2008-01-09 21:16:00,1.97989,1.98006,1.97986,1.98006,9109039.0
2008-01-09 21:17:00,1.97993,1.97993,1.97949,1.97949,9413770.0
2008-01-09 21:18:00,1.97943,1.97943,1.97909,1.97927,5196709.0
2008-01-09 21:19:00,1.97925,1.97934,1.97922,1.97934,4415119.0
2008-01-09 21:20:00,1.97949,1.97966,1.97949,1.97966,6722748.0
2008-01-09 21:21:00,1.97952,1.97964,1.97926,1.97964,6584540.0
2008-01-09 21:22:00,1.97965,1.97965,1.97933,1.97933,5083880.0
2008-01-09 21:23:00,1.97919,1.97919,1.97879,1.97879,2094730.0
2008-01-09 21:24:00,1.97858,1.97881,1.97811,1.97881,41511787.0
2008-01-09 21:25:00,1.97887,1.97892,1.97878,1.97885,2553053.0
2008-01-09 21:26:00,1.97882,1.97885,1.97866,1.97885,3074287.0
2008-01-09 21:27:00,1.97899,1.97939,1.97891,1.97939,1784315.0
2008-01-09 21:28:00,1.97943,1.97948,1.97933,1.97948,6205232.0
2008-01-09 21:29:00,1.97961,1.97968,1.9794,1.9794,7459720.0
2008-01-09 21:30:00,1.97916,1.97916,1.97881,1.97892,13778757.0
2008-01-09 21:31:00,1.97893,1.97923,1.97893,1.97912,6099721.0
2008-01-09 21:32:00,1.97906,1.97906,1.97874,1.97883,14196758.0
2008-01-09 21:33:00,1.97875,1.97897,1.97875,1.97897,10985912.0
2008-01-09 21:34:00,1.9789,1.9789,1.97845,1.97888,13985547.0
2008-01-09 21:35:00,1.97891,1.97892,1.97865,1.97865,6523505.0
2008-01-09 21:36:00,1.97863,1.97879,1.97863,1.97873,4724774.0
2008-01-09 21:37:00,1.97883,1.97883,1.97866,1.97876,1033351.0
2008-01-09 21:38:00,1.97866,1.97878,1.97854,1.97854,10476476.0
2008-01-09 21:39:00,1.97853,1.97857,1.9785,1.9785,3245913.0
2008-01-09 21:40:00,1.97844,1.97852,1.97838,1.97852,1956825.0
2008-01-09 21:41:00,1.97863,1.97884,1.97863,1.97884,1371236.0
2008-01-09 21:42:00,1.97895,1.97922,1.97892,1.97892,5135419.0
2008-01-09 21:43:00,1.97875,1.9792,1.9786,1.9792,7186601.0
2008-01-09 21:44:00,1.97928,1.97944,1.97925,1.97944,3440317.0
2008-01-09 21:45:00,1.97938,1.9795,1.97938,1.9795,4809028.0
2008-01-09 21:46:00,1.97955,1.97982,1.97938,1.97982,6141649.0
2008-01-09 21:47:00,1.97979,1.97985,1.97968,1.9798,7365516.0
2008-01-09 21:48:00,1.97978,1.97978,1.97931,1.97931,4385411.0
2008-01-09 21:49:00,1.9793,1.9793,1.97908,1.97908,12018894.0
2008-01-09 21:50:00,1.97904,1.97904,1.9787,1.9787,1063988.0
2008-01-09 21:51:00,1.97868,1.97868,1.97837,1.97868,12978200.0
2008-01-09 21:52:00,1.97854,1.97854,1.97816,1.97827,5928626.0
2008-01-09 21:53:00,1.97818,1.97818,1.97784,1.97794,4334616.0
2008-01-09 21:54:00,1.97795,1.97818,1.97795,1.97818,3545487.0
2008-01-09 21:55:00,1.97821,1.97821,1.978,1.9781,2514505.0
2008-01-09 21:56:00,1.97816,1.9782,1.97798,1.9782,10892125.0
2008-01-09 21:57:00,1.97823,1.97823,1.97798,1.97798,2951658.0
2008-01-09 21:58:00,1.97794,1.9781,1.97784,1.97784,2347949.0
2008-01-09 21:59:00,1.97775,1.978,1.97763,1.978,4202687.0
2008-01-09 22:00:00,1.9781,1.97815,1.97796,1.97798,2759343.0
2008-01-09 22:01:00,1.97803,1.97803,1.97784,1.97784,11243201.0
2008-01-09 22:02:00,1.97791,1.97791,1.97774,1.97779,8800669.0
2008-01-09 22:03:00,1.97775,1.97779,1.97748,1.97748,17838387.0
2008-01-09 22:04:00,1.97744,1.97744,1.97704,1.97711,7547399.0
2008-01-09 22:05:00,1.9771,1.9771,1.97685,1.97685,11597756.0
2008-01-09 22:06:00,1.97679,1.97679,1.97653,1.97655,19508496.0
2008-01-09 22:07:00,1.97651,1.97651,1.97617,1.97617,6980261.0
2008-01-09 22:08:00,1.97623,1.97627,1.97585,1.97589,6619767.0
2008-01-09 22:09:00,1.9759,1.9759,1.97544,1.97561,13097136.0
2008-01-09 22:10:00,1.97568,1.97601,1.97568,1.97601,3671255.0
2008-01-09 22:11:00,1.97603,1.97619,1.97603,1.97619,4728395.0
2008-01-09 22:12:00,1.97614,1.97614,1.97595,1.97601,2040762.0
2008-01-09 22:13:00,1.97614,1.97642,1.97609,1.97642,999986.0
2008-01-09 22:14:00,1.97653,1.97671,1.97644,1.97671,15408911.0
2008-01-09 22:15:00,1.97685,1.97685,1.97652,1.97652,1187926.0
2008-01-09 22:16:00,1.97637,1.97637,1.97586,1.97586,17836560.0
2008-01-09 22:17:00,1.97571,1.97571,1.97556,1.97556,6494962.0
2008-01-09 22:18:00,1.97556,1.97556,1.97497,1.97497,14411450.0
2008-01-09 22:19:00,1.9749,1.9749,1.97448,1.97454,25199955.0
2008-01-09 22:20:00,1.97451,1.97451,1.97419,1.97419,1562586.0
2008-01-09 22:21:00,1.97433,1.97456,1.97429,1.97429,2568418.0
2008-01-09 22:22:00,1.97425,1.97447,1.97421,1.97447,18912690.0
2008-01-09 22:23:00,1.97444,1.97444,1.97382,1.97406,7254380.0
2008-01-09 22:24:00,1.9741,1.97453,1.9741,1.97447,10423589.0
2008-01-09 22:25:00,1.97442,1.97442,1.9741,1.97413,6252785.0
2008-01-09 22:26:00,1.97408,1.97408,1.97392,1.97402,1611639.0
2008-01-09 22:27:00,1.97418,1.9753,1.97418,1.9753,4593980.0
2008-01-09 22:28:00,1.97533,1.97561,1.97533,1.97561,5104566.0
2008-01-09 22:29:00,1.97563,1.9759,1.97563,1.9759,10856135.0
2008-01-09 22:30:00,1.97592,1.97649,1.97592,1.97649,6997258.0
2008-01-09 22:31:00,1.9766,1.97718,1.9766,1.97718,1330072.0
2008-01-09 22:32:00,1.97723,1.97743,1.97699,1.97716,22728471.0
2008-01-09 22:33:00,1.97717,1.97721,1.97703,1.97714,20306949.0
2008-01-09 22:34:00,1.97718,1.97733,1.97711,1.97733,2668068.0
2008-01-09 22:35:00,1.97727,1.97744,1.97727,1.97735,23880787.0
2008-01-09 22:36:00,1.97727,1.97753,1.97709,1.97753,3121947.0
2008-01-09 22:37:00,1.97772,1.97796,1.97772,1.97779,17524544.0
2008-01-09 22:38:00,1.97781,1.97816,1.97765,1.97816,2550687.0
2008-01-09 22:39:00,1.97833,1.97842,1.97817,1.97817,4772608.0
2008-01-09 22:40:00,1.97822,1.97822,1.97754,1.97754,19589474.0
2008-01-09 22:41:00,1.97751,1.97794,1.9775,1.97794,3848401.0
2008-01-09 22:42:00,1.97798,1.97814,1.97798,1.97804,3649365.0
2008-01-09 22:43:00,1.97782,1.97801,1.9775,1.9775,8863018.0
2008-01-09 22:44:00,1.97744,1.97762,1.97744,1.97762,847250.0
2008-01-09 22:45:00,1.97786,1.97827,1.97786,1.97827,1618430.0
2008-01-09 22:46:00,1.97822,1.97829,1.97808,1.97829,6748696.0
2008-01-09 22:47:00,1.97831,1.97831,1.97781,1.97804,15132354.0
2008-01-09 22:48:00,1.97812,1.97812,1.97792,1.97794,279439.0
2008-01-09 22:49:00,1.97795,1.97795,1.97736,1.97763,6787708.0
2008-01-09 22:50:00,1.97771,1.97788,1.97771,1.97788,2717895.0
2008-01-09 22:51:00,1.97786,1.97786,1.97758,1.97758,22942546.0
2008-01-09 22:52:00,1.97752,1.97752,1.97727,1.97727,7512101.0
2008-01-09 22:53:00,1.97725,1.97738,1.977,1.977,6958562.0
2008-01-09 22:54:00,1.9771,1.97714,1.97687,1.97687,1104808.0
2008-01-09 22:55:00,1.97661,1.97661,1.97624,1.97652,1017181.0
2008-01-09 22:56:00,1.97644,1.97644,1.97613,1.97639,8946719.0
2008-01-09 22:57:00,1.97644,1.97679,1.97636,1.97679,1736813.0
2008-01-09 22:58:00,1.97679,1.97679,1.97667,1.97676,8535574.0
2008-01-09 22:59:00,1.97678,1.97702,1.97642,1.97702,8731709.0
2008-01-09 23:00:00,1.97713,1.97728,1.97713,1.97728,6478335.0
2008-01-09 23:01:00,1.97712,1.97712,1.97562,1.977,14040604.0
2008-01-09 23:02:00,1.97706,1.97714,1.97663,1.97696,3153819.0
2008-01-09 23:03:00,1.9768,1.9768,1.97667,1.97677,1165564.0
2008-01-09 23:04:00,1.97674,1.97674,1.9764,1.9764,912490.0
2008-01-09 23:05:00,1.97655,1.97681,1.97655,1.97681,1955666.0
2008-01-09 23:06:00,1.97676,1.97681,1.97664,1.97681,3869355.0
2008-01-09 23:07:00,1.97665,1.97665,1.97639,1.97639,8455831.0
2008-01-09 23:08:00,1.97636,1.97645,1.97629,1.97642,5759961.0
2008-01-09 23:09:00,1.97641,1.97684,1.97641,1.97684,4048848.0
2008-01-09 23:10:00,1.97684,1.97684,1.97658,1.97684,5549583.0
2008-01-09 23:11:00,1.97677,1.97683,1.97645,1.97645,845835.0
2008-01-09 23:12:00,1.97645,1.97651,1.9763,1.97646,30331165.0
2008-01-09 23:13:00,1.9764,1.9764,1.97611,1.97611,12320843.0
2008-01-09 23:14:00,1.9763,1.97638,1.97619,1.97619,11724446.0
2008-01-09 23:15:00,1.97604,1.97604,1.97578,1.97595,7727825.0
2008-01-09 23:16:00,1.97618,1.97623,1.97604,1.97623,2606068.0
2008-01-09 23:17:00,1.97627,1.97644,1.9762,1.97635,1377151.0
2008-01-09 23:18:00,1.97639,1.9764,1.97624,1.97634,6661435.0
2008-01-09 23:19:00,1.97627,1.97627,1.97601,1.97615,14082797.0
2008-01-09 23:20:00,1.97613,1.97637,1.97613,1.97637,15731400.0
2008-01-09 23:21:00,1.97632,1.97643,1.97624,1.97643,6557822.0
2008-01-09 23:22:00,1.97648,1.97648,1.97608,1.97608,5807738.0
2008-01-09 23:23:00,1.97599,1.97599,1.97588,1.97588,2941101.0
2008-01-09 23:24:00,1.97592,1.97603,1.97567,1.97603,11241143.0
2008-01-09 23:25:00,1.97604,1.97612,1.97598,1.97598,16148294.0
2008-01-09 23:26:00,1.97602,1.97608,1.976,1.97607,18747426.0
2008-01-09 23:27:00,1.97599,1.97599,1.97547,1.97572,8773683.0
2008-01-09 23:28:00,1.9756,1.97592,1.9756,1.97581,6514969.0
2008-01-09 23:29:00,1.97601,1.97601,1.97587,1.97587,8915613.0
2008-01-09 23:30:00,1.97573,1.97589,1.97537,1.97569,22582412.0
2008-01-09 23:31:00,1.97574,1.97586,1.97566,1.97586,1322388.0
2008-01-09 23:32:00,1.97561,1.97577,1.97548,1.97548,22777523.0
2008-01-09 23:33:00,1.97548,1.97554,1.97533,1.97554,3997847.0
2008-01-09 23:34:00,1.97554,1.97581,1.97554,1.97581,3620959.0
2008-01-09 23:35:00,1.97582,1.97601,1.97582,1.97585,2288345.0
2008-01-09 23:36:00,1.97586,1.97604,1.97586,1.97597,1594772.0
2008-01-09 23:37:00,1.97609,1.97633,1.97609,1.97632,4749970.0
2008-01-09 23:38:00,1.97633,1.9764,1.97629,1.97633,4594539.0
2008-01-09 23:39:00,1.97623,1.97626,1.97571,1.97604,12850985.0
2008-01-09 23:40:00,1.97613,1.97641,1.97613,1.97641,2290793.0
2008-01-09 23:41:00,1.97652,1.97661,1.97637,1.97661,20657494.0
2008-01-09 23:42:00,1.97669,1.97687,1.97669,1.9768,663202.0
2008-01-09 23:43:00,1.97703,1.9772,1.97703,1.97711,7472384.0
2008-01-09 23:44:00,1.97684,1.97747,1.97684,1.97747,3893998.0
2008-01-09 23:45:00,1.97739,1.97739,1.97712,1.97712,3939849.0
2008-01-09 23:46:00,1.97708,1.97708,1.977,1.97707,14355448.0
2008-01-09 23:47:00,1.9773,1.97769,1.9773,1.97769,10403505.0
2008-01-09 23:48:00,1.97783,1.97793,1.97775,1.97793,16150517.0
2008-01-09 23:49:00,1.97795,1.97804,1.97778,1.97804,6518550.0
2008-01-09 23:50:00,1.97809,1.97842,1.97809,1.97833,10230360.0
2008-01-09 23:51:00,1.97826,1.97826,1.97819,1.97824,4309811.0
2008-01-09 23:52:00,1.97818,1.97824,1.97802,1.97814,3016437.0
2008-01-09 23:53:00,1.97796,1.97806,1.97783,1.97806,2809151.0
2008-01-09 23:54:00,1.97798,1.9781,1.97783,1.97799,4938953.0
2008-01-09 23:55:00,1.97796,1.97797,1.97777,1.97791,876778.0
2008-01-09 23:56:00,1.97796,1.97796,1.97778,1.97779,10395134.0
2008-01-09 23:57:00,1.97776,1.9778,1.97769,1.97777,4410282.0
2008-01-09 23:58:00,1.97776,1.97776,1.97754,1.97755,1781621.0
2008-01-09 23:59:00,1.97745,1.97745,1.97726,1.97726,2510223.0
2008-01-10 00:00:00,1.9771,1.97711,1.97687,1.97687,14531166.0
2008-01-10 00:01:00,1.97689,1.97689,1.97667,1.97675,8464492.0
2008-01-10 00:02:00,1.97664,1.97698,1.97664,1.97691,6700646.0
2008-01-10 00:03:00,1.97702,1.9773,1.97692,1.97707,2219272.0
2008-01-10 00:04:00,1.97696,1.97696,1.97665,1.9768,1049456.0
2008-01-10 00:05:00,1.97689,1.97729,1.9768,1.97729,13253609.0
2008-01-10 00:06:00,1.97728,1.97735,1.97701,1.97735,2369017.0
2008-01-10 00:07:00,1.97739,1.97745,1.97729,1.97745,3875333.0
2008-01-10 00:08:00,1.97752,1.97764,1.97742,1.97764,5616291.0
2008-01-10 00:09:00,1.97753,1.97769,1.97738,1.97769,3584709.0
2008-01-10 00:10:00,1.97776,1.97798,1.97766,1.97772,9922825.0
2008-01-10 00:11:00,1.9776,1.9776,1.97699,1.97699,9327829.0
2008-01-10 00:12:00,1.97724,1.97763,1.97724,1.97755,25941562.0
2008-01-10 00:13:00,1.97767,1.97771,1.97735,1.97735,3348671.0
2008-01-10 00:14:00,1.9773,1.97738,1.97699,1.97699,8020041.0
2008-01-10 00:15:00,1.97677,1.97677,1.97645,1.97645,16217558.0
2008-01-10 00:16:00,1.97629,1.97629,1.97598,1.9762,11703359.0
2008-01-10 00:17:00,1.97632,1.97642,1.97615,1.97639,2271021.0
2008-01-10 00:18:00,1.97646,1.97667,1.97642,1.97667,7996417.0
2008-01-10 00:19:00,1.97674,1.97683,1.97673,1.97683,5348747.0
2008-01-10 00:20:00,1.97667,1.97675,1.9765,1.9765,16178469.0
2008-01-10 00:21:00,1.97642,1.97642,1.976,1.97605,9677138.0
2008-01-10 00:22:00,1.97629,1.97679,1.97629,1.97658,9269604.0
2008-01-10 00:23:00,1.97645,1.97671,1.97628,1.97671,4397017.0
2008-01-10 00:24:00,1.9767,1.97673,1.97662,1.97663,17363703.0
2008-01-10 00:25:00,1.97671,1.97679,1.9766,1.9766,20375264.0
2008-01-10 00:26:00,1.97662,1.97672,1.97657,1.97672,12375642.0
2008-01-10 00:27:00,1.97675,1.97695,1.97675,1.97689,3008472.0
2008-01-10 00:28:00,1.97687,1.97687,1.97664,1.97664,17224135.0
2008-01-10 00:29:00,1.97663,1.97676,1.97658,1.97658,4461842.0
2008-01-10 00:30:00,1.97648,1.97682,1.97648,1.97682,5582958.0
2008-01-10 00:31:00,1.97692,1.97695,1.97683,1.97695,7556693.0
2008-01-10 00:32:00,1.97703,1.97708,1.97689,1.97698,3046924.0
2008-01-10 00:33:00,1.97723,1.97754,1.97723,1.97754,2090601.0
2008-01-10 00:34:00,1.97779,1.97804,1.97744,1.97744,18151485.0
2008-01-10 00:35:00,1.97786,1.9779,1.97755,1.97755,8983915.0
2008-01-10 00:36:00,1.97732,1.97732,1.97658,1.97658,15256720.0
2008-01-10 00:37:00,1.97662,1.97692,1.97662,1.97692,7096482.0
2008-01-10 00:38:00,1.97692,1.97692,1.97653,1.97653,9099509.0
2008-01-10 00:39:00,1.97654,1.97684,1.97652,1.97669,2652320.0
2008-01-10 00:40:00,1.97649,1.97662,1.97625,1.97625,3558248.0
2008-01-10 00:41:00,1.97589,1.97589,1.97569,1.97582,14861644.0
2008-01-10 00:42:00,1.97597,1.97649,1.97597,1.97649,11888056.0
2008-01-10 00:43:00,1.97647,1.9768,1.97647,1.97648,4303405.0
2008-01-10 00:44:00,1.97647,1.97658,1.97635,1.97635,12379242.0
2008-01-10 00:45:00,1.97622,1.97649,1.97622,1.97637,2976463.0
2008-01-10 00:46:00,1.97639,1.97641,1.97626,1.97637,23383828.0
2008-01-10 00:47:00,1.97652,1.97669,1.97646,1.97669,3932501.0
2008-01-10 00:48:00,1.97657,1.97666,1.97655,1.97664,18034362.0
2008-01-10 00:49:00,1.97648,1.97652,1.97632,1.97632,7662810.0
2008-01-10 00:50:00,1.97631,1.97718,1.97631,1.97707,3624715.0
2008-01-10 00:51:00,1.97705,1.97705,1.97693,1.97694,5411670.0
2008-01-10 00:52:00,1.97698,1.97698,1.97683,1.97692,4736451.0
2008-01-10 00:53:00,1.97701,1.97718,1.9768,1.97696,4468991.0
2008-01-10 00:54:00,1.97692,1.97726,1.97691,1.97701,11670215.0
2008-01-10 00:55:00,1.97692,1.97719,1.97687,1.97687,10276343.0
2008-01-10 00:56:00,1.97685,1.97703,1.9766,1.9766,3042829.0
2008-01-10 00:57:00,1.97705,1.97705,1.97641,1.97641,9830515.0
2008-01-10 00:58:00,1.97667,1.97669,1.97663,1.97668,10220847.0
2008-01-10 00:59:00,1.97659,1.97688,1.97659,1.97671,2825554.0
2008-01-10 01:00:00,1.97677,1.97708,1.97677,1.97679,8135508.0
2008-01-10 01:01:00,1.97678,1.97678,1.97636,1.97636,1808034.0
2008-01-10 01:02:00,1.9764,1.97701,1.9764,1.97701,3816348.0
2008-01-10 01:03:00,1.97719,1.97739,1.97713,1.97713,10141226.0
2008-01-10 01:04:00,1.97704,1.97704,1.97678,1.97698,4349101.0
2008-01-10 01:05:00,1.97695,1.97708,1.97689,1.97692,3467448.0
2008-01-10 01:06:00,1.97689,1.97697,1.97664,1.97664,8093259.0
2008-01-10 01:07:00,1.97668,1.97698,1.97668,1.97698,5342390.0
2008-01-10 01:08:00,1.97696,1.97696,1.97667,1.97667,6196140.0
2008-01-10 01:09:00,1.97668,1.97671,1.97617,1.9765,10596331.0
2008-01-10 01:10:00,1.97664,1.97672,1.97647,1.97672,1219192.0
2008-01-10 01:11:00,1.97677,1.97677,1.97669,1.97669,9851234.0
2008-01-10 01:12:00,1.97671,1.97686,1.97656,1.97656,3108447.0
2008-01-10 01:13:00,1.97657,1.97673,1.97657,1.97661,4433196.0
2008-01-10 01:14:00,1.97658,1.97678,1.97658,1.97668,4665967.0
2008-01-10 01:15:00,1.97661,1.97668,1.9765,1.97657,7263301.0
2008-01-10 01:16:00,1.97666,1.97691,1.97666,1.97672,34826534.0
2008-01-10 01:17:00,1.9768,1.97682,1.97666,1.97666,4345164.0
2008-01-10 01:18:00,1.97661,1.97661,1.97626,1.97626,7123080.0
2008-01-10 01:19:00,1.97629,1.97644,1.97628,1.97644,3572399.0
2008-01-10 01:20:00,1.97645,1.97659,1.97639,1.97639,4402847.0
2008-01-10 01:21:00,1.97647,1.97647,1.97619,1.97628,6203741.0
2008-01-10 01:22:00,1.97617,1.97629,1.9761,1.97613,12319832.0
2008-01-10 01:23:00,1.97617,1.97637,1.97617,1.97633,7806635.0
2008-01-10 01:24:00,1.97613,1.97643,1.97613,1.97636,3367581.0
2008-01-10 01:25:00,1.97638,1.97647,1.97626,1.97626,11581627.0
2008-01-10 01:26:00,1.97628,1.97628,1.97618,1.97625,3394370.0
2008-01-10 01:27:00,1.97611,1.97615,1.97594,1.97594,5471952.0
2008-01-10 01:28:00,1.97591,1.97615,1.97564,1.97615,12750611.0
2008-01-10 01:29:00,1.97612,1.97612,1.97593,1.97601,7524298.0
2008-01-10 01:30:00,1.976,1.97611,1.97593,1.97611,7661342.0
2008-01-10 01:31:00,1.97612,1.97616,1.97593,1.97596,3181417.0
2008-01-10 01:32:00,1.97604,1.97611,1.97581,1.97598,3176378.0
2008-01-10 01:33:00,1.97591,1.97591,1.97571,1.97571,7441726.0
2008-01-10 01:34:00,1.97594,1.97603,1.97588,1.97602,4265208.0
2008-01-10 01:35:00,1.97596,1.976,1.97587,1.97587,3276111.0
2008-01-10 01:36:00,1.97589,1.97598,1.97581,1.97581,6065395.0
2008-01-10 01:37:00,1.97591,1.97624,1.97591,1.97624,11927540.0
2008-01-10 01:38:00,1.97622,1.97622,1.97469,1.97603,7417886.0
2008-01-10 01:39:00,1.97586,1.97603,1.97583,1.9759,7208200.0
2008-01-10 01:40:00,1.97588,1.97594,1.97578,1.97594,11000873.0
2008-01-10 01:41:00,1.97594,1.97599,1.97571,1.97571,7106078.0
2008-01-10 01:42:00,1.97563,1.97587,1.97563,1.97587,2174201.0
2008-01-10 01:43:00,1.97587,1.97594,1.97572,1.97572,5060148.0
2008-01-10 01:44:00,1.97588,1.97605,1.97588,1.97603,2971533.0
2008-01-10 01:45:00,1.97602,1.97617,1.97602,1.97603,6720721.0
2008-01-10 01:46:00,1.97605,1.97614,1.97598,1.97614,8110287.0
2008-01-10 01:47:00,1.97616,1.97635,1.97616,1.97634,22083900.0
2008-01-10 01:48:00,1.97635,1.97635,1.97591,1.97618,7915011.0
2008-01-10 01:49:00,1.9762,1.97634,1.9761,1.97622,3336857.0
2008-01-10 01:50:00,1.97619,1.97622,1.97597,1.97597,3827273.0
2008-01-10 01:51:00,1.97578,1.9758,1.97566,1.97569,19251851.0
2008-01-10 01:52:00,1.97574,1.97574,1.97549,1.97573,3159177.0
2008-01-10 01:53:00,1.97567,1.97567,1.97544,1.97544,9960900.0
2008-01-10 01:54:00,1.97561,1.97569,1.97554,1.97567,2797610.0
2008-01-10 01:55:00,1.97562,1.97579,1.97546,1.97546,5119676.0
2008-01-10 01:56:00,1.97556,1.97576,1.97556,1.97576,6967566.0
2008-01-10 01:57:00,1.9757,1.97588,1.97569,1.97578,10061577.0
2008-01-10 01:58:00,1.97568,1.97583,1.97568,1.97573,17601705.0
2008-01-10 01:59:00,1.97573,1.97594,1.97568,1.97594,4112263.0
2008-01-10 02:00:00,1.97591,1.97595,1.97583,1.97583,4228547.0
2008-01-10 02:01:00,1.97584,1.97603,1.97584,1.97587,16302404.0
2008-01-10 02:02:00,1.97593,1.97593,1.97566,1.97577,9864294.0
2008-01-10 02:03:00,1.97581,1.97581,1.97556,1.9758,7092393.0
2008-01-10 02:04:00,1.97568,1.97573,1.97552,1.97552,4887984.0
2008-01-10 02:05:00,1.97563,1.97576,1.97553,1.97576,2606549.0
2008-01-10 02:06:00,1.97557,1.97587,1.97557,1.97587,10776697.0
2008-01-10 02:07:00,1.97594,1.97611,1.97576,1.97611,3509416.0
2008-01-10 02:08:00,1.97618,1.97649,1.97618,1.97649,20295014.0
2008-01-10 02:09:00,1.97667,1.97704,1.97667,1.97702,4217378.0
2008-01-10 02:10:00,1.97716,1.97772,1.97712,1.97772,3134967.0
2008-01-10 02:11:00,1.97776,1.97778,1.97748,1.97775,7421482.0
2008-01-10 02:12:00,1.97767,1.97767,1.97734,1.97734,20646876.0
2008-01-10 02:13:00,1.97724,1.97724,1.97648,1.97648,7945809.0
2008-01-10 02:14:00,1.97652,1.97674,1.9765,1.97671,6243121.0
2008-01-10 02:15:00,1.97683,1.97709,1.97683,1.97699,3286730.0
2008-01-10 02:16:00,1.9769,1.97706,1.9769,1.97699,5519359.0
2008-01-10 02:17:00,1.97703,1.97703,1.97678,1.97703,2081172.0
2008-01-10 02:18:00,1.97705,1.97713,1.97705,1.97705,6781904.0
2008-01-10 02:19:00,1.97702,1.97719,1.97693,1.97719,11137868.0
2008-01-10 02:20:00,1.97714,1.97726,1.97704,1.97712,7087011.0
2008-01-10 02:21:00,1.97741,1.97793,1.97652,1.97773,7983089.0
2008-01-10 02:22:00,1.97754,1.97762,1.97744,1.97744,11220638.0
2008-01-10 02:23:00,1.9774,1.9776,1.97737,1.97737,6625951.0
2008-01-10 02:24:00,1.97729,1.97733,1.97708,1.97733,3145270.0
2008-01-10 02:25:00,1.97738,1.9774,1.97723,1.9773,4291386.0
2008-01-10 02:26:00,1.97711,1.97715,1.97693,1.97693,7920945.0
2008-01-10 02:27:00,1.97709,1.97761,1.97699,1.97761,3438381.0
2008-01-10 02:28:00,1.97766,1.97798,1.97766,1.97787,2990617.0
2008-01-10 02:29:00,1.97778,1.97778,1.97746,1.97746,7088583.0
2008-01-10 02:30:00,1.97749,1.97758,1.97744,1.97757,8183920.0
2008-01-10 02:31:00,1.97768,1.97784,1.97731,1.97779,12298043.0
2008-01-10 02:32:00,1.97793,1.97836,1.97793,1.97794,5808868.0
2008-01-10 02:33:00,1.97782,1.97782,1.9774,1.9775,3222911.0
2008-01-10 02:34:00,1.97735,1.97735,1.9772,1.97724,11948443.0
2008-01-10 02:35:00,1.97725,1.97727,1.97702,1.97702,3102047.0
2008-01-10 02:36:00,1.97718,1.97719,1.97701,1.97705,7974904.0
2008-01-10 02:37:00,1.97708,1.97723,1.97705,1.97716,11281898.0
2008-01-10 02:38:00,1.97725,1.97725,1.97685,1.9769,6158781.0
2008-01-10 02:39:00,1.97679,1.97695,1.97679,1.97688,4848418.0
2008-01-10 02:40:00,1.97703,1.97715,1.977,1.97714,3885997.0
2008-01-10 02:41:00,1.97704,1.97716,1.97697,1.97704,6881537.0
2008-01-10 02:42:00,1.97705,1.97717,1.97703,1.97708,4382414.0
2008-01-10 02:43:00,1.9771,1.97748,1.9771,1.97748,36296544.0
2008-01-10 02:44:00,1.97755,1.97756,1.97734,1.97734,7498763.0
2008-01-10 02:45:00,1.97735,1.97746,1.97712,1.97712,4962212.0
2008-01-10 02:46:00,1.97705,1.97707,1.97693,1.97697,4775608.0
2008-01-10 02:47:00,1.97697,1.97716,1.97697,1.97716,3171883.0
2008-01-10 02:48:00,1.97711,1.97723,1.97703,1.97723,9114762.0
2008-01-10 02:49:00,1.97721,1.97728,1.97701,1.97728,1287561.0
2008-01-10 02:50:00,1.97729,1.9778,1.97721,1.9778,9996537.0
2008-01-10 02:51:00,1.9779,1.97839,1.9779,1.97837,6667535.0
2008-01-10 02:52:00,1.97847,1.9785,1.97826,1.97826,5068680.0
2008-01-10 02:53:00,1.9782,1.97837,1.97817,1.97817,8179138.0
2008-01-10 02:54:00,1.97825,1.97851,1.97825,1.97851,3612300.0
2008-01-10 02:55:00,1.97862,1.97863,1.97838,1.97838,4265913.0
2008-01-10 02:56:00,1.97837,1.97856,1.97824,1.97837,11239307.0
2008-01-10 02:57:00,1.97832,1.97842,1.97824,1.97825,3855286.0
2008-01-10 02:58:00,1.97826,1.97826,1.97813,1.97826,1898596.0
2008-01-10 02:59:00,1.97817,1.97827,1.97801,1.97811,8829508.0
2008-01-10 03:00:00,1.97812,1.97816,1.97801,1.97801,2894143.0
2008-01-10 03:01:00,1.97817,1.97817,1.97788,1.97788,10972460.0
2008-01-10 03:02:00,1.97769,1.97798,1.97769,1.9779,9801112.0
2008-01-10 03:03:00,1.97733,1.97757,1.97713,1.97713,2880649.0
2008-01-10 03:04:00,1.97708,1.97716,1.97689,1.97697,11001329.0
2008-01-10 03:05:00,1.97707,1.97722,1.97677,1.9772,11236484.0
2008-01-10 03:06:00,1.9775,1.97815,1.9775,1.97812,4352349.0
2008-01-10 03:07:00,1.97816,1.97832,1.97812,1.97832,4399865.0
2008-01-10 03:08:00,1.9784,1.97867,1.9784,1.97867,5055746.0
2008-01-10 03:09:00,1.97868,1.97887,1.9786,1.97876,3970116.0
2008-01-10 03:10:00,1.97868,1.97868,1.97781,1.97781,7688182.0
2008-01-10 03:11:00,1.97783,1.97793,1.97766,1.97793,16641471.0
2008-01-10 03:12:00,1.97798,1.97798,1.97768,1.9777,3829486.0
2008-01-10 03:13:00,1.97755,1.97756,1.97734,1.97747,23411923.0
2008-01-10 03:14:00,1.97749,1.97762,1.97749,1.97749,2744800.0
2008-01-10 03:15:00,1.97758,1.97779,1.97758,1.97771,13448389.0
2008-01-10 03:16:00,1.97774,1.97797,1.97766,1.97766,4155469.0
2008-01-10 03:17:00,1.97785,1.97795,1.97785,1.97792,10986097.0
2008-01-10 03:18:00,1.97804,1.97808,1.97762,1.97762,16476326.0
2008-01-10 03:19:00,1.97768,1.97768,1.9774,1.9774,3238599.0
2008-01-10 03:20:00,1.97746,1.97746,1.97718,1.97719,2804316.0
2008-01-10 03:21:00,1.97713,1.97724,1.9771,1.97714,10102708.0
2008-01-10 03:22:00,1.97717,1.97717,1.97698,1.97712,6572035.0
2008-01-10 03:23:00,1.9771,1.97735,1.9771,1.97726,13952190.0
2008-01-10 03:24:00,1.97732,1.97736,1.9772,1.97729,8289272.0
2008-01-10 03:25:00,1.97679,1.97756,1.97679,1.97724,16651210.0
2008-01-10 03:26:00,1.97709,1.97717,1.977,1.977,2135664.0
2008-01-10 03:27:00,1.97693,1.97714,1.9769,1.97714,3194843.0
2008-01-10 03:28:00,1.97708,1.97708,1.97687,1.9769,8117620.0
2008-01-10 03:29:00,1.97687,1.97694,1.97679,1.97679,5379609.0
2008-01-10 03:30:00,1.97668,1.97668,1.97638,1.97663,4721526.0
2008-01-10 03:31:00,1.97664,1.97665,1.97654,1.97654,15784580.0
2008-01-10 03:32:00,1.97647,1.97651,1.97642,1.9765,3210066.0
2008-01-10 03:33:00,1.97654,1.97654,1.97635,1.9764,12447840.0
2008-01-10 03:34:00,1.97638,1.97638,1.97613,1.97627,19024522.0
2008-01-10 03:35:00,1.97614,1.97614,1.97597,1.97597,18648592.0
2008-01-10 03:36:00,1.97594,1.97601,1.9758,1.97593,4811268.0
2008-01-10 03:37:00,1.97592,1.97598,1.97571,1.97571,9111968.0
2008-01-10 03:38:00,1.97554,1.97592,1.97545,1.97592,10191826.0
2008-01-10 03:39:00,1.97589,1.97589,1.97565,1.97565,16449892.0
2008-01-10 03:40:00,1.97575,1.97584,1.9757,1.9757,4894533.0
2008-01-10 03:41:00,1.97566,1.97574,1.97555,1.97574,7320042.0
2008-01-10 03:42:00,1.97569,1.97591,1.97557,1.97591,2300701.0
2008-01-10 03:43:00,1.97598,1.97603,1.97591,1.97598,12077769.0
2008-01-10 03:44:00,1.97602,1.97602,1.97593,1.97598,15214896.0
2008-01-10 03:45:00,1.97585,1.97605,1.97585,1.97605,7171011.0
2008-01-10 03:46:00,1.97601,1.97601,1.97592,1.97593,3254296.0
2008-01-10 03:47:00,1.97588,1.976,1.97586,1.97586,23823638.0
2008-01-10 03:48:00,1.97576,1.97595,1.97576,1.97595,8519344.0
2008-01-10 03:49:00,1.97593,1.97611,1.97592,1.97596,10094430.0
2008-01-10 03:50:00,1.97604,1.97617,1.97604,1.97612,3609253.0
2008-01-10 03:51:00,1.9763,1.97635,1.97617,1.97635,6078893.0
2008-01-10 03:52:00,1.97629,1.97629,1.97604,1.97609,3984509.0
2008-01-10 03:53:00,1.9761,1.97623,1.97601,1.97623,2182824.0
2008-01-10 03:54:00,1.97624,1.97642,1.976,1.97642,13863607.0
2008-01-10 03:55:00,1.97644,1.97658,1.97628,1.97658,1134178.0
2008-01-10 03:56:00,1.97652,1.97652,1.97603,1.97626,2439565.0
2008-01-10 03:57:00,1.97628,1.97656,1.97628,1.97656,6501692.0
2008-01-10 03:58:00,1.97686,1.97704,1.97686,1.9769,8274993.0
2008-01-10 03:59:00,1.97686,1.97699,1.97686,1.97687,13868261.0
2008-01-10 04:00:00,1.97695,1.97695,1.97676,1.97692,2593742.0
2008-01-10 04:01:00,1.97704,1.97716,1.97691,1.9771,1810590.0
2008-01-10 04:02:00,1.97718,1.97718,1.97689,1.97692,4607002.0
2008-01-10 04:03:00,1.97668,1.97668,1.97629,1.97638,9878490.0
2008-01-10 04:04:00,1.97653,1.97677,1.97653,1.97677,903523.0
2008-01-10 04:05:00,1.97659,1.97659,1.97556,1.97556,5026412.0
2008-01-10 04:06:00,1.97546,1.97546,1.9752,1.9752,2955445.0
2008-01-10 04:07:00,1.97531,1.97569,1.97528,1.97569,3344907.0
2008-01-10 04:08:00,1.97572,1.97572,1.97547,1.97563,4137287.0
2008-01-10 04:09:00,1.97565,1.9757,1.97545,1.97545,9707147.0
2008-01-10 04:10:00,1.97555,1.97584,1.97552,1.97584,6335456.0
2008-01-10 04:11:00,1.97598,1.97618,1.97598,1.97611,17616181.0
2008-01-10 04:12:00,1.97609,1.9762,1.97609,1.9761,7689687.0
2008-01-10 04:13:00,1.97595,1.97634,1.97595,1.97634,14629008.0
2008-01-10 04:14:00,1.97639,1.97649,1.97626,1.97626,4016157.0
2008-01-10 04:15:00,1.97641,1.97668,1.97641,1.97649,3995074.0
2008-01-10 04:16:00,1.97676,1.97676,1.97655,1.97664,7207856.0
2008-01-10 04:17:00,1.97664,1.97694,1.97664,1.97694,679091.0
2008-01-10 04:18:00,1.97696,1.97709,1.97673,1.97709,21044718.0
2008-01-10 04:19:00,1.97719,1.97728,1.97703,1.97728,2440648.0
2008-01-10 04:20:00,1.97722,1.97731,1.97683,1.97728,12546114.0
2008-01-10 04:21:00,1.97724,1.97728,1.9771,1.97728,4579431.0
2008-01-10 04:22:00,1.97728,1.97736,1.97703,1.97703,4666898.0
2008-01-10 04:23:00,1.97688,1.97688,1.97671,1.97671,1696386.0
2008-01-10 04:24:00,1.97675,1.97708,1.97675,1.97708,2400949.0
2008-01-10 04:25:00,1.97718,1.97722,1.97686,1.97686,3991357.0
2008-01-10 04:26:00,1.97697,1.97701,1.97675,1.97683,3648337.0
2008-01-10 04:27:00,1.97673,1.97674,1.97659,1.97666,24595101.0
2008-01-10 04:28:00,1.97681,1.97681,1.97659,1.97659,1424680.0
2008-01-10 04:29:00,1.97643,1.97643,1.97603,1.97603,22104945.0
2008-01-10 04:30:00,1.97611,1.97611,1.97599,1.97605,8128749.0
2008-01-10 04:31:00,1.97583,1.97611,1.97583,1.97602,6983565.0
2008-01-10 04:32:00,1.97614,1.9763,1.97598,1.97614,9021783.0
2008-01-10 04:33:00,1.97612,1.97616,1.97604,1.97604,18334890.0
2008-01-10 04:34:00,1.97601,1.97617,1.97601,1.97606,15101744.0
2008-01-10 04:35:00,1.97621,1.97631,1.97616,1.97628,12382841.0
2008-01-10 04:36:00,1.97622,1.97632,1.9762,1.97632,2800516.0
2008-01-10 04:37:00,1.97622,1.97636,1.97621,1.97636,5929895.0
2008-01-10 04:38:00,1.97632,1.97641,1.97618,1.97618,7111834.0
2008-01-10 04:39:00,1.97619,1.97622,1.97603,1.97613,14765722.0
2008-01-10 04:40:00,1.97624,1.97638,1.97621,1.97637,13239443.0
2008-01-10 04:41:00,1.97634,1.97634,1.97604,1.97604,7123005.0
2008-01-10 04:42:00,1.97595,1.97642,1.97595,1.97642,1430508.0
2008-01-10 04:43:00,1.97657,1.97683,1.97657,1.97683,2404567.0
2008-01-10 04:44:00,1.97669,1.97684,1.97661,1.97683,7294530.0
2008-01-10 04:45:00,1.97692,1.97708,1.9768,1.97708,12249970.0
2008-01-10 04:46:00,1.97694,1.97703,1.97678,1.97703,12605734.0
2008-01-10 04:47:00,1.97711,1.97726,1.97702,1.97724,29156172.0
2008-01-10 04:48:00,1.97721,1.97727,1.97717,1.97717,922996.0
2008-01-10 04:49:00,1.97724,1.97729,1.97709,1.97726,5397377.0
2008-01-10 04:50:00,1.9772,1.9772,1.97677,1.97679,4420142.0
2008-01-10 04:51:00,1.97683,1.97701,1.97677,1.97701,6137411.0
2008-01-10 04:52:00,1.97707,1.97716,1.97702,1.97702,7734936.0
2008-01-10 04:53:00,1.97712,1.97724,1.97696,1.97724,4038149.0
2008-01-10 04:54:00,1.97724,1.97724,1.97711,1.97717,1991310.0
2008-01-10 04:55:00,1.97707,1.97725,1.97693,1.97725,949818.0
2008-01-10 04:56:00,1.97716,1.97716,1.97656,1.97656,1213370.0
2008-01-10 04:57:00,1.97645,1.97665,1.97599,1.97665,3398880.0
2008-01-10 04:58:00,1.9768,1.97687,1.97537,1.97673,14231305.0
2008-01-10 04:59:00,1.97673,1.97673,1.97643,1.97643,6292698.0
2008-01-10 05:00:00,1.97649,1.97659,1.9761,1.97655,8497186.0
2008-01-10 05:01:00,1.97656,1.97656,1.97627,1.97627,9147544.0
2008-01-10 05:02:00,1.97622,1.97622,1.97605,1.97611,1581653.0
2008-01-10 05:03:00,1.976,1.976,1.97571,1.97587,9590224.0
2008-01-10 05:04:00,1.97586,1.97586,1.97557,1.97572,1112281.0
2008-01-10 05:05:00,1.97588,1.97613,1.97588,1.97613,1193484.0
2008-01-10 05:06:00,1.976,1.97628,1.976,1.97628,7332522.0
2008-01-10 05:07:00,1.97632,1.97635,1.97613,1.97615,7378551.0
2008-01-10 05:08:00,1.97602,1.97605,1.97593,1.97595,22433310.0
2008-01-10 05:09:00,1.97597,1.97597,1.97587,1.97588,2932875.0
2008-01-10 05:10:00,1.97589,1.97594,1.97553,1.97594,6931892.0
2008-01-10 05:11:00,1.9759,1.97606,1.97587,1.97587,271456.0
2008-01-10 05:12:00,1.9758,1.97614,1.97557,1.97614,13953300.0
2008-01-10 05:13:00,1.97615,1.97622,1.97602,1.97612,7020385.0
2008-01-10 05:14:00,1.97606,1.97608,1.9759,1.97608,1722650.0
2008-01-10 05:15:00,1.97603,1.97603,1.97574,1.97574,934843.0
2008-01-10 05:16:00,1.97586,1.97605,1.97586,1.97599,8347162.0
2008-01-10 05:17:00,1.97617,1.97617,1.976,1.97605,3397918.0
2008-01-10 05:18:00,1.97612,1.97612,1.97586,1.97605,4214194.0
2008-01-10 05:19:00,1.97602,1.97626,1.97602,1.97626,19636600.0
2008-01-10 05:20:00,1.97614,1.97636,1.97614,1.97616,4487644.0
2008-01-10 05:21:00,1.97617,1.97635,1.97609,1.97634,2711476.0
2008-01-10 05:22:00,1.97627,1.97636,1.97627,1.97628,18150744.0
2008-01-10 05:23:00,1.97631,1.97649,1.97625,1.97649,3423561.0
2008-01-10 05:24:00,1.97649,1.97649,1.97621,1.97626,22789185.0
2008-01-10 05:25:00,1.9763,1.97639,1.97617,1.97617,2429047.0
2008-01-10 05:26:00,1.9762,1.97636,1.97614,1.97622,19790420.0
2008-01-10 05:27:00,1.97616,1.97666,1.976,1.97666,21357330.0
2008-01-10 05:28:00,1.97663,1.97663,1.97642,1.97657,1376886.0
2008-01-10 05:29:00,1.9766,1.97674,1.97657,1.97662,7123340.0
2008-01-10 05:30:00,1.97664,1.97667,1.97645,1.97665,11029296.0
2008-01-10 05:31:00,1.97666,1.97672,1.97648,1.97672,4740056.0
2008-01-10 05:32:00,1.97671,1.97671,1.97648,1.97648,4781907.0
2008-01-10 05:33:00,1.97656,1.97667,1.97656,1.97667,1522137.0
2008-01-10 05:34:00,1.97664,1.97664,1.97644,1.97663,6888603.0
2008-01-10 05:35:00,1.9766,1.9766,1.97645,1.97648,9603454.0
2008-01-10 05:36:00,1.97657,1.97688,1.97631,1.97688,7234125.0
2008-01-10 05:37:00,1.97694,1.97716,1.97691,1.97713,19935376.0
2008-01-10 05:38:00,1.97714,1.97714,1.97697,1.97709,2642406.0
2008-01-10 05:39:00,1.97721,1.97729,1.97714,1.97715,1531647.0
2008-01-10 05:40:00,1.97711,1.97726,1.97705,1.97721,27774668.0
2008-01-10 05:41:00,1.97723,1.97726,1.97699,1.97726,13291015.0
2008-01-10 05:42:00,1.97722,1.97722,1.97691,1.97717,6629541.0
2008-01-10 05:43:00,1.97723,1.97735,1.97713,1.97726,19179098.0
2008-01-10 05:44:00,1.97734,1.97744,1.97729,1.97741,1248347.0
2008-01-10 05:45:00,1.97726,1.9774,1.97726,1.9774,16007597.0
2008-01-10 05:46:00,1.97735,1.97759,1.97735,1.97759,1108019.0
2008-01-10 05:47:00,1.97749,1.97752,1.97736,1.97749,2198623.0
2008-01-10 05:48:00,1.97739,1.97739,1.97724,1.97724,4798940.0
2008-01-10 05:49:00,1.97726,1.97727,1.9772,1.9772,3455949.0
2008-01-10 05:50:00,1.97729,1.97745,1.9772,1.97732,14406705.0
2008-01-10 05:51:00,1.97743,1.97754,1.97743,1.97753,1025036.0
2008-01-10 05:52:00,1.9774,1.97751,1.9774,1.97751,6706630.0
2008-01-10 05:53:00,1.97752,1.97752,1.97723,1.97723,17796475.0
2008-01-10 05:54:00,1.97716,1.97716,1.97687,1.97694,12263676.0
2008-01-10 05:55:00,1.97692,1.9772,1.97685,1.9772,7784033.0
2008-01-10 05:56:00,1.97715,1.97715,1.97689,1.9771,16746514.0
2008-01-10 05:57:00,1.9771,1.9771,1.97674,1.97674,8813891.0
2008-01-10 05:58:00,1.97668,1.97699,1.97668,1.97696,12242163.0
2008-01-10 05:59:00,1.97683,1.97701,1.97682,1.97682,2797955.0
2008-01-10 06:00:00,1.97686,1.97694,1.97683,1.97694,3921516.0
2008-01-10 06:01:00,1.97696,1.97697,1.97684,1.97685,2455241.0
2008-01-10 06:02:00,1.97687,1.97703,1.97687,1.97693,3032318.0
2008-01-10 06:03:00,1.97692,1.97721,1.97692,1.97721,11596003.0
2008-01-10 06:04:00,1.97715,1.97717,1.97687,1.97709,2591474.0
2008-01-10 06:05:00,1.97705,1.97709,1.977,1.977,3512817.0
2008-01-10 06:06:00,1.97694,1.97712,1.9768,1.97691,4256716.0
2008-01-10 06:07:00,1.97691,1.97709,1.97691,1.97707,5926255.0
2008-01-10 06:08:00,1.97702,1.97705,1.9767,1.9767,12396800.0
2008-01-10 06:09:00,1.97651,1.97651,1.97618,1.97619,1095652.0
2008-01-10 06:10:00,1.97623,1.97655,1.97623,1.97655,12381679.0
2008-01-10 06:11:00,1.97666,1.97688,1.97666,1.97676,4572422.0
2008-01-10 06:12:00,1.97674,1.97703,1.97674,1.97701,6994126.0
2008-01-10 06:13:00,1.97705,1.97705,1.97688,1.97697,5685133.0
2008-01-10 06:14:00,1.97697,1.977,1.97682,1.97682,5251748.0
2008-01-10 06:15:00,1.97694,1.97704,1.97674,1.97674,3375507.0
2008-01-10 06:16:00,1.97665,1.9767,1.97645,1.9767,7444169.0
2008-01-10 06:17:00,1.97665,1.97665,1.97602,1.97602,5510699.0
2008-01-10 06:18:00,1.97579,1.97579,1.97543,1.97568,1427182.0
2008-01-10 06:19:00,1.97567,1.97567,1.97522,1.97522,1789670.0
2008-01-10 06:20:00,1.97495,1.97495,1.97473,1.97473,3250463.0
2008-01-10 06:21:00,1.97464,1.97464,1.97447,1.97447,10873354.0
2008-01-10 06:22:00,1.9746,1.97463,1.9745,1.97457,978460.0
2008-01-10 06:23:00,1.97457,1.97495,1.97457,1.97495,4830564.0
2008-01-10 06:24:00,1.97495,1.97498,1.97481,1.97481,7198748.0
2008-01-10 06:25:00,1.97471,1.97477,1.97432,1.9746,15326630.0
2008-01-10 06:26:00,1.97456,1.97461,1.97433,1.97433,11161143.0
2008-01-10 06:27:00,1.97437,1.97454,1.97437,1.97449,15758417.0
2008-01-10 06:28:00,1.97442,1.97448,1.9743,1.9743,5840966.0
2008-01-10 06:29:00,1.97438,1.97451,1.97428,1.97451,12672450.0
2008-01-10 06:30:00,1.97449,1.97449,1.97441,1.97443,7265016.0
2008-01-10 06:31:00,1.97448,1.97466,1.97448,1.97466,6564299.0
2008-01-10 06:32:00,1.97466,1.97466,1.97435,1.97458,1687456.0
2008-01-10 06:33:00,1.97458,1.9749,1.97458,1.9749,2878009.0
2008-01-10 06:34:00,1.9749,1.97496,1.97482,1.97488,2339460.0
2008-01-10 06:35:00,1.97486,1.97492,1.97444,1.97481,39815640.0
2008-01-10 06:36:00,1.97489,1.97489,1.97471,1.97489,2223471.0
2008-01-10 06:37:00,1.97493,1.97506,1.97493,1.97506,5313421.0
2008-01-10 06:38:00,1.97507,1.97517,1.97497,1.97511,6274576.0
2008-01-10 06:39:00,1.97512,1.97512,1.97488,1.97489,7197804.0
2008-01-10 06:40:00,1.97486,1.97495,1.97481,1.97491,4455666.0
2008-01-10 06:41:00,1.97492,1.97492,1.97457,1.97468,5360748.0
2008-01-10 06:42:00,1.97456,1.97468,1.97456,1.97458,9778508.0
2008-01-10 06:43:00,1.97468,1.97474,1.97455,1.97461,9944368.0
2008-01-10 06:44:00,1.97442,1.9749,1.97442,1.97471,3537218.0
2008-01-10 06:45:00,1.97458,1.97469,1.97454,1.97469,5587162.0
2008-01-10 06:46:00,1.97472,1.97487,1.97467,1.97467,36567310.0
2008-01-10 06:47:00,1.97466,1.97473,1.97453,1.97473,9322335.0
2008-01-10 06:48:00,1.97472,1.97484,1.97472,1.97481,5446407.0
2008-01-10 06:49:00,1.97486,1.97504,1.97482,1.97504,1644181.0
2008-01-10 06:50:00,1.97498,1.97498,1.97441,1.97441,22627803.0
2008-01-10 06:51:00,1.97453,1.97457,1.97428,1.97428,2262083.0
2008-01-10 06:52:00,1.97433,1.97459,1.97433,1.97451,18452219.0
2008-01-10 06:53:00,1.97434,1.97434,1.97406,1.9742,6663968.0
2008-01-10 06:54:00,1.97424,1.97438,1.97422,1.9743,3801974.0
2008-01-10 06:55:00,1.97439,1.97477,1.97439,1.97454,5570703.0
2008-01-10 06:56:00,1.97457,1.97479,1.97452,1.97479,5603258.0
2008-01-10 06:57:00,1.97484,1.97484,1.97446,1.97446,9882481.0
2008-01-10 06:58:00,1.97412,1.97459,1.97412,1.97459,3049192.0
2008-01-10 06:59:00,1.97456,1.97477,1.97449,1.97477,6650990.0
2008-01-10 07:00:00,1.9747,1.9747,1.97453,1.97453,6719127.0
2008-01-10 07:01:00,1.97463,1.97463,1.97447,1.97458,5978915.0
2008-01-10 07:02:00,1.97456,1.9747,1.97453,1.97462,6297184.0
2008-01-10 07:03:00,1.97461,1.97486,1.9745,1.97486,2079875.0
2008-01-10 07:04:00,1.97495,1.97508,1.97479,1.97503,24268133.0
2008-01-10 07:05:00,1.97516,1.97524,1.97506,1.97506,3162246.0
2008-01-10 07:06:00,1.97501,1.97504,1.97461,1.97461,1734079.0
2008-01-10 07:07:00,1.97466,1.97466,1.97454,1.97458,9051582.0
2008-01-10 07:08:00,1.97457,1.9749,1.97457,1.97478,5651502.0
2008-01-10 07:09:00,1.97481,1.97487,1.97474,1.97481,4966946.0
2008-01-10 07:10:00,1.97485,1.97494,1.97481,1.97493,22373987.0
2008-01-10 07:11:00,1.97485,1.97501,1.97479,1.97479,13983433.0
2008-01-10 07:12:00,1.97473,1.97473,1.97423,1.97459,1576409.0
2008-01-10 07:13:00,1.97467,1.97474,1.97453,1.97462,5221290.0
2008-01-10 07:14:00,1.97468,1.9747,1.97455,1.9747,5957581.0
2008-01-10 07:15:00,1.97462,1.97482,1.97459,1.9748,6782106.0
2008-01-10 07:16:00,1.97479,1.9749,1.97464,1.9748,4181765.0
2008-01-10 07:17:00,1.97482,1.97491,1.97463,1.97491,2414756.0
2008-01-10 07:18:00,1.97492,1.97514,1.97438,1.97514,46106977.0
2008-01-10 07:19:00,1.97519,1.97533,1.97505,1.97533,2817821.0
2008-01-10 07:20:00,1.97531,1.97531,1.97487,1.97487,13547751.0
2008-01-10 07:21:00,1.97466,1.97476,1.97465,1.97476,4313486.0
2008-01-10 07:22:00,1.97476,1.97485,1.97465,1.97465,2718219.0
2008-01-10 07:23:00,1.97455,1.97482,1.97455,1.97475,13106768.0
2008-01-10 07:24:00,1.9747,1.97498,1.9747,1.97494,5211698.0
2008-01-10 07:25:00,1.97488,1.97488,1.97456,1.97456,7791943.0
2008-01-10 07:26:00,1.97463,1.97469,1.97444,1.97444,3590086.0
2008-01-10 07:27:00,1.97427,1.97432,1.97405,1.97432,6740762.0
2008-01-10 07:28:00,1.97444,1.97465,1.97313,1.97461,2346940.0
2008-01-10 07:29:00,1.97452,1.97468,1.97452,1.97456,4579125.0
2008-01-10 07:30:00,1.97464,1.97475,1.97461,1.97472,1916016.0
2008-01-10 07:31:00,1.97479,1.97494,1.97479,1.97481,6456257.0
2008-01-10 07:32:00,1.9746,1.9746,1.97422,1.97425,15487816.0
2008-01-10 07:33:00,1.97447,1.97466,1.97447,1.97466,435915.0
2008-01-10 07:34:00,1.97464,1.97464,1.97432,1.97456,426141.0
2008-01-10 07:35:00,1.97462,1.97496,1.97462,1.97496,4929092.0
2008-01-10 07:36:00,1.97502,1.97523,1.97502,1.97522,20018323.0
2008-01-10 07:37:00,1.9751,1.97519,1.97508,1.97512,7381508.0
2008-01-10 07:38:00,1.97513,1.97513,1.97493,1.97507,3989425.0
2008-01-10 07:39:00,1.97496,1.97508,1.9749,1.97508,10193915.0
2008-01-10 07:40:00,1.97495,1.97495,1.97459,1.97463,3305861.0
2008-01-10 07:41:00,1.97465,1.97487,1.97458,1.97472,13164424.0
2008-01-10 07:42:00,1.97475,1.9749,1.97472,1.97472,961386.0
2008-01-10 07:43:00,1.97481,1.97494,1.9747,1.97494,6670706.0
2008-01-10 07:44:00,1.97489,1.97493,1.97474,1.97493,5858128.0
2008-01-10 07:45:00,1.97494,1.97506,1.97489,1.97506,4999072.0
2008-01-10 07:46:00,1.97509,1.97519,1.97498,1.97498,4356274.0
2008-01-10 07:47:00,1.9749,1.975,1.97486,1.97489,17894238.0
2008-01-10 07:48:00,1.97486,1.9749,1.97468,1.97483,30392898.0
2008-01-10 07:49:00,1.97475,1.97487,1.97467,1.97487,19863367.0
2008-01-10 07:50:00,1.97485,1.97494,1.97485,1.97485,2224409.0
2008-01-10 07:51:00,1.9748,1.97483,1.97464,1.9747,8015764.0
2008-01-10 07:52:00,1.97472,1.97492,1.97472,1.97492,8580608.0
2008-01-10 07:53:00,1.97507,1.97534,1.97506,1.97534,10701317.0
2008-01-10 07:54:00,1.97523,1.97523,1.97491,1.97517,14002738.0
2008-01-10 07:55:00,1.97516,1.97546,1.97516,1.97546,9068497.0
2008-01-10 07:56:00,1.9754,1.97578,1.9754,1.97578,2228629.0
2008-01-10 07:57:00,1.9756,1.97568,1.9756,1.97568,5495745.0
2008-01-10 07:58:00,1.97555,1.97567,1.97551,1.97554,1479769.0
2008-01-10 07:59:00,1.97538,1.97551,1.97521,1.9755,8646752.0
2008-01-10 08:00:00,1.97563,1.9758,1.97553,1.9758,5095109.0
2008-01-10 08:01:00,1.97583,1.9761,1.97583,1.97598,2619787.0
2008-01-10 08:02:00,1.97633,1.97649,1.97627,1.97649,4581525.0
2008-01-10 08:03:00,1.97647,1.97666,1.97646,1.97646,3039259.0
2008-01-10 08:04:00,1.97631,1.97631,1.97626,1.97627,11962534.0
2008-01-10 08:05:00,1.97613,1.97613,1.976,1.97611,3534086.0
2008-01-10 08:06:00,1.97618,1.97643,1.97618,1.97625,2685521.0
2008-01-10 08:07:00,1.97614,1.97644,1.97614,1.97644,19543385.0
2008-01-10 08:08:00,1.97628,1.97647,1.97628,1.97644,2421116.0
2008-01-10 08:09:00,1.97633,1.97639,1.97621,1.97639,2998163.0
2008-01-10 08:10:00,1.97651,1.97705,1.97651,1.97705,3788942.0
2008-01-10 08:11:00,1.97707,1.97707,1.97556,1.97701,6203805.0
2008-01-10 08:12:00,1.97697,1.97697,1.9765,1.97681,29824936.0
2008-01-10 08:13:00,1.97671,1.97693,1.97671,1.97689,1326187.0
2008-01-10 08:14:00,1.97694,1.97697,1.97693,1.97696,5027110.0
2008-01-10 08:15:00,1.97695,1.97695,1.97674,1.97676,6609838.0
2008-01-10 08:16:00,1.97665,1.97665,1.97637,1.97637,20075348.0
2008-01-10 08:17:00,1.97628,1.97633,1.97626,1.97626,12406571.0
2008-01-10 08:18:00,1.97618,1.97618,1.97589,1.9759,6802355.0
2008-01-10 08:19:00,1.97589,1.9759,1.97569,1.97582,6744463.0
2008-01-10 08:20:00,1.97577,1.97577,1.97561,1.97563,2263262.0
2008-01-10 08:21:00,1.97558,1.97558,1.97546,1.97546,17397885.0
2008-01-10 08:22:00,1.97525,1.97539,1.97525,1.97534,6771818.0
2008-01-10 08:23:00,1.97512,1.97551,1.97512,1.97551,15173292.0
2008-01-10 08:24:00,1.97547,1.97547,1.97527,1.97537,7022097.0
2008-01-10 08:25:00,1.97547,1.97563,1.97532,1.97545,1967028.0
2008-01-10 08:26:00,1.97542,1.97542,1.97509,1.97518,3660348.0
2008-01-10 08:27:00,1.97542,1.97571,1.97541,1.97571,21901128.0
2008-01-10 08:28:00,1.97584,1.9762,1.97584,1.9762,3202476.0
2008-01-10 08:29:00,1.9762,1.97624,1.97612,1.97612,11440180.0
2008-01-10 08:30:00,1.97607,1.97615,1.97601,1.97606,22700982.0
2008-01-10 08:31:00,1.97618,1.97618,1.97598,1.97604,13920310.0
2008-01-10 08:32:00,1.97602,1.97609,1.97598,1.97601,4975263.0
2008-01-10 08:33:00,1.976,1.976,1.97574,1.97574,1028565.0
2008-01-10 08:34:00,1.97568,1.97568,1.97548,1.97567,2412996.0
2008-01-10 08:35:00,1.97557,1.97557,1.9753,1.97543,3665381.0
2008-01-10 08:36:00,1.97542,1.97542,1.97529,1.97539,4603541.0
2008-01-10 08:37:00,1.97544,1.97559,1.97544,1.97544,5728205.0
2008-01-10 08:38:00,1.9755,1.97552,1.97536,1.97536,2572677.0
2008-01-10 08:39:00,1.97511,1.97511,1.97483,1.97486,485378.0
2008-01-10 08:40:00,1.97488,1.97491,1.9747,1.97491,5625466.0
2008-01-10 08:41:00,1.97507,1.97565,1.97507,1.97565,17604633.0
2008-01-10 08:42:00,1.97569,1.97575,1.97547,1.97547,4923869.0
2008-01-10 08:43:00,1.97534,1.97546,1.97516,1.97546,7183529.0
2008-01-10 08:44:00,1.97552,1.97553,1.97531,1.97533,4766720.0
2008-01-10 08:45:00,1.97516,1.9753,1.97498,1.97507,17831276.0
2008-01-10 08:46:00,1.97515,1.97534,1.97502,1.97502,6046943.0
2008-01-10 08:47:00,1.97508,1.97512,1.97498,1.97512,9137953.0
2008-01-10 08:48:00,1.97529,1.97567,1.97529,1.97567,919551.0
2008-01-10 08:49:00,1.9756,1.97563,1.97543,1.97543,5669514.0
2008-01-10 08:50:00,1.97549,1.97551,1.97523,1.97523,2269994.0
2008-01-10 08:51:00,1.97517,1.9753,1.97509,1.9753,7200816.0
2008-01-10 08:52:00,1.97518,1.9754,1.97513,1.97515,8554527.0
2008-01-10 08:53:00,1.9753,1.97551,1.9753,1.97536,11452271.0
2008-01-10 08:54:00,1.97528,1.97528,1.97483,1.97505,29894974.0
2008-01-10 08:55:00,1.97519,1.97531,1.97496,1.97519,4179547.0
2008-01-10 08:56:00,1.97499,1.97499,1.97472,1.97472,4150723.0
2008-01-10 08:57:00,1.97474,1.97486,1.97474,1.97486,10898129.0
2008-01-10 08:58:00,1.97483,1.97489,1.97471,1.97475,1007675.0
2008-01-10 08:59:00,1.97472,1.97479,1.97472,1.97472,5921728.0
2008-01-10 09:00:00,1.97463,1.97477,1.97463,1.97473,4672624.0
2008-01-10 09:01:00,1.97472,1.97472,1.9745,1.97453,2263987.0
2008-01-10 09:02:00,1.9744,1.97441,1.97427,1.97437,1412683.0
2008-01-10 09:03:00,1.97427,1.97432,1.97418,1.97418,2717431.0
2008-01-10 09:04:00,1.97432,1.97462,1.97432,1.97462,6396188.0
2008-01-10 09:05:00,1.9747,1.97475,1.97437,1.97437,1006070.0
2008-01-10 09:06:00,1.97446,1.9747,1.97446,1.97459,1535327.0
2008-01-10 09:07:00,1.97479,1.97516,1.97479,1.97516,5995354.0
2008-01-10 09:08:00,1.97524,1.97539,1.97518,1.9753,5539992.0
2008-01-10 09:09:00,1.97533,1.97533,1.97497,1.97504,18643471.0
2008-01-10 09:10:00,1.975,1.97509,1.97492,1.97492,750409.0
2008-01-10 09:11:00,1.97506,1.97506,1.97488,1.97488,877951.0
2008-01-10 09:12:00,1.97478,1.97478,1.97468,1.97468,814776.0
2008-01-10 09:13:00,1.97471,1.97472,1.97446,1.97472,2095937.0
2008-01-10 09:14:00,1.97479,1.97493,1.97478,1.9749,14932348.0
2008-01-10 09:15:00,1.97499,1.97505,1.97487,1.97497,11851621.0
2008-01-10 09:16:00,1.97504,1.97535,1.97504,1.97535,5169814.0
2008-01-10 09:17:00,1.9754,1.9754,1.97515,1.97515,2893883.0
2008-01-10 09:18:00,1.97508,1.97508,1.97485,1.97488,1534391.0
2008-01-10 09:19:00,1.975,1.97508,1.975,1.97506,4394578.0
2008-01-10 09:20:00,1.97501,1.97503,1.97481,1.97492,16852049.0
2008-01-10 09:21:00,1.97502,1.97558,1.97502,1.97558,2107654.0
2008-01-10 09:22:00,1.97589,1.97623,1.97589,1.97619,41111481.0
2008-01-10 09:23:00,1.97618,1.97624,1.97613,1.97619,6483304.0
2008-01-10 09:24:00,1.97636,1.97658,1.97636,1.97652,9444571.0
2008-01-10 09:25:00,1.97659,1.97668,1.97646,1.97667,901828.0
2008-01-10 09:26:00,1.97677,1.97682,1.97664,1.97675,28056301.0
2008-01-10 09:27:00,1.97683,1.97705,1.97683,1.97705,3904355.0
2008-01-10 09:28:00,1.97689,1.97697,1.97658,1.97658,3818277.0
2008-01-10 09:29:00,1.97635,1.97635,1.97594,1.97594,1749581.0
2008-01-10 09:30:00,1.97601,1.97617,1.97598,1.97608,20588469.0
2008-01-10 09:31:00,1.97625,1.97659,1.97625,1.97654,11728256.0
2008-01-10 09:32:00,1.97654,1.97657,1.97637,1.97657,1885115.0
2008-01-10 09:33:00,1.97649,1.97649,1.9762,1.97636,7308674.0
2008-01-10 09:34:00,1.97622,1.97628,1.97622,1.97623,8623107.0
2008-01-10 09:35:00,1.9763,1.9763,1.9762,1.97624,8185133.0
2008-01-10 09:36:00,1.97624,1.97644,1.97619,1.97644,4880554.0
2008-01-10 09:37:00,1.9765,1.97696,1.9765,1.97666,2538697.0
2008-01-10 09:38:00,1.97661,1.97661,1.97635,1.97637,1391462.0
2008-01-10 09:39:00,1.97613,1.97613,1.9755,1.97573,3307227.0
2008-01-10 09:40:00,1.97567,1.97567,1.97548,1.97565,2119694.0
2008-01-10 09:41:00,1.97548,1.97548,1.97516,1.97526,2577611.0
2008-01-10 09:42:00,1.97522,1.97538,1.97511,1.97538,11429553.0
2008-01-10 09:43:00,1.97556,1.97569,1.97548,1.97552,3657782.0
2008-01-10 09:44:00,1.97548,1.9755,1.97542,1.97549,18565509.0
2008-01-10 09:45:00,1.97544,1.97544,1.97494,1.97535,5507482.0
2008-01-10 09:46:00,1.97527,1.97527,1.97512,1.97521,6957611.0
2008-01-10 09:47:00,1.9753,1.97532,1.9752,1.9752,5101153.0
2008-01-10 09:48:00,1.97511,1.9752,1.97495,1.9752,9529205.0
2008-01-10 09:49:00,1.97517,1.97517,1.97485,1.97485,1249976.0
2008-01-10 09:50:00,1.97478,1.97478,1.97445,1.97452,6319637.0
2008-01-10 09:51:00,1.9747,1.97501,1.97469,1.97485,1537108.0
2008-01-10 09:52:00,1.97473,1.97473,1.97439,1.97439,5331355.0
2008-01-10 09:53:00,1.97458,1.97464,1.9742,1.9742,3876396.0
2008-01-10 09:54:00,1.97397,1.97397,1.97362,1.97372,3980492.0
2008-01-10 09:55:00,1.97374,1.97374,1.97353,1.97358,8811512.0
2008-01-10 09:56:00,1.97358,1.97392,1.97358,1.97382,5203027.0
2008-01-10 09:57:00,1.9739,1.974,1.97373,1.974,6633384.0
2008-01-10 09:58:00,1.97426,1.97466,1.97424,1.97466,2524669.0
2008-01-10 09:59:00,1.97476,1.97547,1.97476,1.97547,18499613.0
2008-01-10 10:00:00,1.97563,1.97569,1.97547,1.97547,13176224.0
2008-01-10 10:01:00,1.97527,1.97529,1.97502,1.97518,34253437.0
2008-01-10 10:02:00,1.97544,1.97576,1.97544,1.97576,626460.0
2008-01-10 10:03:00,1.97562,1.97562,1.97531,1.97545,1023478.0
2008-01-10 10:04:00,1.97554,1.97596,1.97554,1.97596,12983642.0
2008-01-10 10:05:00,1.97619,1.97655,1.97619,1.97646,1072691.0
2008-01-10 10:06:00,1.97632,1.97644,1.9763,1.97644,722172.0
2008-01-10 10:07:00,1.97638,1.97672,1.97638,1.97672,1981689.0
2008-01-10 10:08:00,1.97674,1.97685,1.97661,1.97661,6687176.0
2008-01-10 10:09:00,1.97648,1.97649,1.97608,1.97637,3022125.0
2008-01-10 10:10:00,1.97652,1.97679,1.97652,1.97669,5226732.0
2008-01-10 10:11:00,1.9769,1.97723,1.9769,1.97723,11625503.0
2008-01-10 10:12:00,1.97733,1.97831,1.97733,1.97831,6616485.0
2008-01-10 10:13:00,1.97851,1.97868,1.97821,1.97821,2925149.0
2008-01-10 10:14:00,1.97805,1.97812,1.97784,1.97786,5036414.0
2008-01-10 10:15:00,1.97785,1.97785,1.97731,1.97731,6340223.0
2008-01-10 10:16:00,1.97748,1.97748,1.97718,1.97726,19251316.0
2008-01-10 10:17:00,1.97752,1.97817,1.97749,1.97817,20221034.0
2008-01-10 10:18:00,1.9783,1.97849,1.97826,1.97826,6289603.0
2008-01-10 10:19:00,1.97822,1.97846,1.97822,1.97835,15496775.0
2008-01-10 10:20:00,1.97844,1.97855,1.97842,1.97854,853922.0
2008-01-10 10:21:00,1.9785,1.97851,1.97839,1.97851,538607.0
2008-01-10 10:22:00,1.97852,1.97852,1.97837,1.97849,3926267.0
2008-01-10 10:23:00,1.97868,1.97868,1.97856,1.97866,17008448.0
2008-01-10 10:24:00,1.9786,1.97863,1.97853,1.97861,7830022.0
2008-01-10 10:25:00,1.97859,1.97859,1.97785,1.97785,1592769.0
2008-01-10 10:26:00,1.97745,1.97786,1.97745,1.97784,1800296.0
2008-01-10 10:27:00,1.97787,1.97805,1.97774,1.97774,4496157.0
2008-01-10 10:28:00,1.97782,1.97787,1.9776,1.9776,36577393.0
2008-01-10 10:29:00,1.97751,1.97769,1.97751,1.97762,2692578.0
2008-01-10 10:30:00,1.97746,1.97771,1.97703,1.97703,4283569.0
2008-01-10 10:31:00,1.97709,1.97784,1.97709,1.97784,9034273.0
2008-01-10 10:32:00,1.97789,1.9781,1.97773,1.9781,707698.0
2008-01-10 10:33:00,1.97812,1.9785,1.97801,1.9785,6051392.0
2008-01-10 10:34:00,1.97841,1.97849,1.97824,1.97824,10275078.0
2008-01-10 10:35:00,1.97823,1.97823,1.97814,1.97817,3064131.0
2008-01-10 10:36:00,1.9781,1.97827,1.97803,1.97827,5422920.0
2008-01-10 10:37:00,1.97817,1.97817,1.97766,1.97766,27644523.0
2008-01-10 10:38:00,1.97732,1.97732,1.97674,1.97674,28592322.0
2008-01-10 10:39:00,1.9767,1.9767,1.97619,1.9763,6190733.0
2008-01-10 10:40:00,1.97616,1.97616,1.97591,1.97591,12502954.0
2008-01-10 10:41:00,1.97587,1.97587,1.97563,1.97573,2067115.0
2008-01-10 10:42:00,1.97572,1.97581,1.9757,1.97581,5070356.0
2008-01-10 10:43:00,1.97587,1.97587,1.97566,1.97566,2430741.0
2008-01-10 10:44:00,1.97566,1.97576,1.97566,1.97572,2859709.0
2008-01-10 10:45:00,1.97555,1.97559,1.97543,1.97543,7859014.0
2008-01-10 10:46:00,1.97534,1.97554,1.97527,1.97554,914647.0
2008-01-10 10:47:00,1.97552,1.97554,1.97534,1.97539,16727147.0
2008-01-10 10:48:00,1.97536,1.97554,1.97529,1.97554,11899687.0
2008-01-10 10:49:00,1.9755,1.97606,1.9755,1.97606,5911476.0
2008-01-10 10:50:00,1.97599,1.97599,1.97591,1.97598,1781353.0
2008-01-10 10:51:00,1.97593,1.97593,1.97564,1.97564,6115518.0
2008-01-10 10:52:00,1.97568,1.97587,1.97567,1.97587,14640194.0
2008-01-10 10:53:00,1.97592,1.97603,1.97584,1.97603,4809311.0
2008-01-10 10:54:00,1.97603,1.97603,1.97574,1.97574,7176394.0
2008-01-10 10:55:00,1.97558,1.97565,1.97539,1.97563,6612956.0
2008-01-10 10:56:00,1.97581,1.97601,1.97573,1.97573,5893040.0
2008-01-10 10:57:00,1.97588,1.97602,1.97582,1.97602,3800873.0
2008-01-10 10:58:00,1.97595,1.97729,1.97595,1.97729,4706886.0
2008-01-10 10:59:00,1.97749,1.97765,1.97684,1.97684,3882114.0
2008-01-10 11:00:00,1.9766,1.9766,1.97609,1.9762,40832517.0
2008-01-10 11:01:00,1.97626,1.97647,1.97608,1.97608,7883876.0
2008-01-10 11:02:00,1.97625,1.97637,1.97622,1.97628,3350688.0
2008-01-10 11:03:00,1.97601,1.97621,1.97601,1.97621,18203838.0
2008-01-10 11:04:00,1.97615,1.97615,1.97598,1.97599,26551737.0
2008-01-10 11:05:00,1.97596,1.97596,1.97579,1.97592,2701309.0
2008-01-10 11:06:00,1.97587,1.97587,1.97546,1.97546,31440351.0
2008-01-10 11:07:00,1.9754,1.97565,1.97494,1.97565,9572995.0
2008-01-10 11:08:00,1.97561,1.97564,1.97558,1.97562,2942394.0
2008-01-10 11:09:00,1.97559,1.97559,1.97536,1.97541,1772210.0
2008-01-10 11:10:00,1.97534,1.97543,1.97531,1.97543,2584872.0
2008-01-10 11:11:00,1.9755,1.97582,1.9755,1.97582,21081651.0
2008-01-10 11:12:00,1.97598,1.97628,1.97598,1.97609,296727.0
2008-01-10 11:13:00,1.97623,1.97685,1.97623,1.97682,10510357.0
2008-01-10 11:14:00,1.97695,1.97767,1.97695,1.97746,9666795.0
2008-01-10 11:15:00,1.97715,1.97731,1.97715,1.9772,10696734.0
2008-01-10 11:16:00,1.97714,1.97717,1.97687,1.97687,83480832.0
2008-01-10 11:17:00,1.97671,1.97671,1.97627,1.97635,8159452.0
2008-01-10 11:18:00,1.97608,1.97608,1.97494,1.97494,3521381.0
2008-01-10 11:19:00,1.97494,1.97494,1.97454,1.97454,6174498.0
2008-01-10 11:20:00,1.97447,1.97447,1.97406,1.97406,3113584.0
2008-01-10 11:21:00,1.97395,1.97421,1.97395,1.97402,8791316.0
2008-01-10 11:22:00,1.974,1.97409,1.97392,1.97399,8160649.0
2008-01-10 11:23:00,1.97384,1.97384,1.97365,1.97372,9650910.0
2008-01-10 11:24:00,1.97378,1.97418,1.97378,1.97418,10652463.0
2008-01-10 11:25:00,1.97408,1.97408,1.97367,1.97397,8733485.0
2008-01-10 11:26:00,1.974,1.97413,1.97394,1.97409,4968144.0
2008-01-10 11:27:00,1.97408,1.97423,1.97401,1.97423,11811492.0
2008-01-10 11:28:00,1.97442,1.97468,1.97428,1.97433,4287127.0
2008-01-10 11:29:00,1.97475,1.97475,1.97372,1.97372,10397361.0
2008-01-10 11:30:00,1.97369,1.97403,1.97369,1.97403,1653184.0
2008-01-10 11:31:00,1.97404,1.97428,1.97402,1.97427,45239685.0
2008-01-10 11:32:00,1.97429,1.97432,1.97395,1.97395,3620257.0
2008-01-10 11:33:00,1.9738,1.9739,1.97368,1.9739,2451000.0
2008-01-10 11:34:00,1.97402,1.97472,1.97402,1.97472,966394.0
2008-01-10 11:35:00,1.97478,1.97493,1.97473,1.97484,3919311.0
2008-01-10 11:36:00,1.97466,1.97483,1.97466,1.97479,1782493.0
2008-01-10 11:37:00,1.97459,1.97474,1.97453,1.97474,2054257.0
2008-01-10 11:38:00,1.97476,1.97476,1.97449,1.97458,3528814.0
2008-01-10 11:39:00,1.97472,1.97533,1.97472,1.97524,4349620.0
2008-01-10 11:40:00,1.97545,1.97571,1.97545,1.97571,33898986.0
2008-01-10 11:41:00,1.97579,1.97617,1.97579,1.97617,9823800.0
2008-01-10 11:42:00,1.97621,1.97659,1.97612,1.97659,4809658.0
2008-01-10 11:43:00,1.97651,1.97651,1.97627,1.97627,3407794.0
2008-01-10 11:44:00,1.97625,1.97625,1.976,1.97625,4977178.0
2008-01-10 11:45:00,1.97626,1.97626,1.97573,1.97573,7254015.0
2008-01-10 11:46:00,1.97559,1.9759,1.97555,1.9759,11827310.0
2008-01-10 11:47:00,1.97602,1.97635,1.97602,1.97607,2844555.0
2008-01-10 11:48:00,1.97609,1.97653,1.97609,1.97653,3471336.0
2008-01-10 11:49:00,1.9764,1.97692,1.9764,1.97692,6454952.0
2008-01-10 11:50:00,1.97694,1.97729,1.97693,1.97729,3891650.0
2008-01-10 11:51:00,1.97728,1.97744,1.97728,1.97744,1532094.0
2008-01-10 11:52:00,1.97755,1.97781,1.97755,1.97769,1173100.0
2008-01-10 11:53:00,1.97779,1.97835,1.97779,1.97835,5495222.0
2008-01-10 11:54:00,1.97839,1.97852,1.97839,1.97852,11856270.0
2008-01-10 11:55:00,1.97832,1.97832,1.97793,1.97804,27765149.0
2008-01-10 11:56:00,1.97784,1.97808,1.9778,1.9778,2417964.0
2008-01-10 11:57:00,1.97781,1.97781,1.97753,1.9776,6094165.0
2008-01-10 11:58:00,1.97767,1.97811,1.97767,1.97811,37512474.0
2008-01-10 11:59:00,1.97802,1.97806,1.97742,1.97742,10274430.0
2008-01-10 12:00:00,1.97727,1.97727,1.977,1.97718,1388356.0
2008-01-10 12:01:00,1.97719,1.97719,1.97674,1.97674,24146463.0
2008-01-10 12:02:00,1.97652,1.97652,1.97611,1.97611,9572311.0
2008-01-10 12:03:00,1.9762,1.97629,1.97609,1.97629,5913797.0
2008-01-10 12:04:00,1.97635,1.97673,1.97635,1.97642,1959921.0
2008-01-10 12:05:00,1.97631,1.97631,1.97602,1.97607,773848.0
2008-01-10 12:06:00,1.97594,1.97616,1.97594,1.97616,1573877.0
2008-01-10 12:07:00,1.97634,1.97713,1.97634,1.97688,63176949.0
2008-01-10 12:08:00,1.97684,1.97703,1.97684,1.97702,6630845.0
2008-01-10 12:09:00,1.9769,1.97694,1.97681,1.97693,5631974.0
2008-01-10 12:10:00,1.97679,1.97737,1.97674,1.97737,5163054.0
2008-01-10 12:11:00,1.97736,1.97803,1.97736,1.97803,2502530.0
2008-01-10 12:12:00,1.97808,1.97884,1.978,1.97884,6997089.0
2008-01-10 12:13:00,1.97878,1.97888,1.97862,1.97862,6359033.0
2008-01-10 12:14:00,1.97857,1.97897,1.97849,1.97897,433970.0
2008-01-10 12:15:00,1.97923,1.97978,1.97923,1.97978,17277505.0
2008-01-10 12:16:00,1.97972,1.98023,1.97956,1.98023,3761406.0
2008-01-10 12:17:00,1.98022,1.98034,1.97979,1.98016,5788882.0
2008-01-10 12:18:00,1.98012,1.98012,1.97992,1.98,945428.0
2008-01-10 12:19:00,1.98,1.98041,1.98,1.98039,1052394.0
2008-01-10 12:20:00,1.98037,1.98043,1.98031,1.98039,6457177.0
2008-01-10 12:21:00,1.98034,1.98034,1.98004,1.98009,6424072.0
2008-01-10 12:22:00,1.98005,1.98015,1.97953,1.97953,3937801.0
2008-01-10 12:23:00,1.97932,1.97932,1.97878,1.97889,4077591.0
2008-01-10 12:24:00,1.97882,1.97905,1.9788,1.97888,20634922.0
2008-01-10 12:25:00,1.97885,1.97899,1.97829,1.97829,5391201.0
2008-01-10 12:26:00,1.97861,1.97879,1.97851,1.97879,18966940.0
2008-01-10 12:27:00,1.97893,1.979,1.97853,1.97853,1913151.0
2008-01-10 12:28:00,1.97901,1.97927,1.97899,1.97927,12502565.0
2008-01-10 12:29:00,1.97929,1.9797,1.97929,1.9797,3831217.0
2008-01-10 12:30:00,1.97963,1.98027,1.97959,1.98027,2572541.0
2008-01-10 12:31:00,1.98034,1.98042,1.97998,1.98042,7043986.0
2008-01-10 12:32:00,1.98036,1.98036,1.98016,1.98017,26317480.0
2008-01-10 12:33:00,1.98015,1.98015,1.97994,1.97994,8067707.0
2008-01-10 12:34:00,1.97982,1.97982,1.9794,1.9794,5284668.0
2008-01-10 12:35:00,1.97945,1.97949,1.97915,1.97949,1055137.0
2008-01-10 12:36:00,1.97953,1.97953,1.97936,1.97939,3623971.0
2008-01-10 12:37:00,1.97923,1.97929,1.97906,1.97929,2336499.0
2008-01-10 12:38:00,1.97924,1.97924,1.97877,1.97913,8229201.0
2008-01-10 12:39:00,1.97926,1.97943,1.97926,1.97926,6387089.0
2008-01-10 12:40:00,1.97906,1.97955,1.97906,1.97908,6398694.0
2008-01-10 12:41:00,1.97911,1.97926,1.97911,1.97915,2263560.0
2008-01-10 12:42:00,1.97886,1.97927,1.97875,1.97927,2359021.0
2008-01-10 12:43:00,1.97931,1.9794,1.9792,1.9794,21320195.0
2008-01-10 12:44:00,1.97944,1.97944,1.97927,1.97927,3529007.0
2008-01-10 12:45:00,1.97921,1.97922,1.97903,1.97919,52538122.0
2008-01-10 12:46:00,1.97909,1.97916,1.97892,1.97916,7786218.0
2008-01-10 12:47:00,1.97915,1.97916,1.97905,1.97905,2179659.0
2008-01-10 12:48:00,1.97909,1.97943,1.97901,1.97943,14544587.0
2008-01-10 12:49:00,1.97966,1.9799,1.97966,1.9799,2129437.0
2008-01-10 12:50:00,1.97967,1.97967,1.97906,1.97906,39694258.0
2008-01-10 12:51:00,1.97899,1.97899,1.97878,1.97898,579921.0
2008-01-10 12:52:00,1.97909,1.97917,1.979,1.97917,5832966.0
2008-01-10 12:53:00,1.97904,1.97942,1.97878,1.97942,3637680.0
2008-01-10 12:54:00,1.97939,1.97939,1.97893,1.97893,10878399.0
2008-01-10 12:55:00,1.97874,1.9788,1.97873,1.97877,3942936.0
2008-01-10 12:56:00,1.97879,1.97911,1.97879,1.97911,2208834.0
2008-01-10 12:57:00,1.97911,1.97947,1.97911,1.97924,1565490.0
2008-01-10 12:58:00,1.9792,1.97947,1.9792,1.97921,20631899.0
2008-01-10 12:59:00,1.97921,1.9793,1.97838,1.97838,3511883.0
2008-01-10 13:00:00,1.97846,1.97846,1.97765,1.97765,3005561.0
2008-01-10 13:01:00,1.97735,1.97735,1.97698,1.97701,7637275.0
2008-01-10 13:02:00,1.97706,1.97729,1.97661,1.97729,3521446.0
2008-01-10 13:03:00,1.9772,1.97734,1.97716,1.97716,20734537.0
2008-01-10 13:04:00,1.9772,1.9772,1.97647,1.97647,4128651.0
2008-01-10 13:05:00,1.97624,1.97624,1.97578,1.976,2125744.0
2008-01-10 13:06:00,1.97605,1.97608,1.97576,1.97576,2563467.0
2008-01-10 13:07:00,1.97548,1.97589,1.97548,1.97589,3593028.0
2008-01-10 13:08:00,1.97597,1.97597,1.97501,1.97501,1733779.0
2008-01-10 13:09:00,1.97506,1.97541,1.97504,1.97541,2305599.0
2008-01-10 13:10:00,1.9755,1.97571,1.9755,1.9755,4558082.0
2008-01-10 13:11:00,1.97524,1.97524,1.97483,1.9749,2647626.0
2008-01-10 13:12:00,1.9751,1.97511,1.9749,1.97511,4960348.0
2008-01-10 13:13:00,1.97508,1.97517,1.97491,1.97492,1983506.0
2008-01-10 13:14:00,1.97507,1.97568,1.97507,1.97568,35422562.0
2008-01-10 13:15:00,1.97577,1.97606,1.97556,1.97556,3699101.0
2008-01-10 13:16:00,1.97561,1.97585,1.97561,1.97584,1222323.0
2008-01-10 13:17:00,1.97606,1.97621,1.97564,1.97564,11374650.0
2008-01-10 13:18:00,1.97538,1.97542,1.97517,1.97517,11090481.0
2008-01-10 13:19:00,1.97484,1.97506,1.9747,1.97506,1702733.0
2008-01-10 13:20:00,1.97522,1.97556,1.97522,1.97556,810631.0
2008-01-10 13:21:00,1.9755,1.9755,1.97523,1.97535,1426756.0
2008-01-10 13:22:00,1.97551,1.9762,1.97551,1.9762,4720972.0
2008-01-10 13:23:00,1.97645,1.97725,1.97645,1.97725,10163621.0
2008-01-10 13:24:00,1.97731,1.9776,1.97599,1.9776,2424544.0
2008-01-10 13:25:00,1.97759,1.97765,1.97715,1.97715,13420197.0
2008-01-10 13:26:00,1.97708,1.97711,1.97659,1.97659,1160855.0
2008-01-10 13:27:00,1.97662,1.97672,1.97653,1.97653,4763359.0
2008-01-10 13:28:00,1.97657,1.97658,1.97616,1.97642,5656393.0
2008-01-10 13:29:00,1.97631,1.97631,1.97599,1.97599,8367303.0
2008-01-10 13:30:00,1.97608,1.97624,1.97606,1.97606,5403768.0
2008-01-10 13:31:00,1.97612,1.97628,1.97609,1.97625,4642959.0
2008-01-10 13:32:00,1.97646,1.97664,1.97641,1.97664,2599087.0
2008-01-10 13:33:00,1.97667,1.97673,1.97662,1.97669,1304447.0
2008-01-10 13:34:00,1.97676,1.97676,1.97658,1.97669,21275682.0
2008-01-10 13:35:00,1.97651,1.97677,1.97638,1.97677,2882281.0
2008-01-10 13:36:00,1.97684,1.97684,1.97643,1.97643,4084423.0
2008-01-10 13:37:00,1.9768,1.97687,1.97678,1.97687,14570152.0
2008-01-10 13:38:00,1.97692,1.97692,1.9767,1.9767,17803971.0
2008-01-10 13:39:00,1.97668,1.97668,1.9764,1.9764,27762019.0
2008-01-10 13:40:00,1.97637,1.97637,1.9761,1.9761,2919355.0
2008-01-10 13:41:00,1.97597,1.97597,1.97545,1.97545,1615211.0
2008-01-10 13:42:00,1.97529,1.97529,1.97509,1.97524,11367991.0
2008-01-10 13:43:00,1.97521,1.97539,1.97507,1.97507,30075671.0
2008-01-10 13:44:00,1.97511,1.97513,1.97498,1.97508,21368285.0
2008-01-10 13:45:00,1.97505,1.97506,1.97492,1.97501,20640509.0
2008-01-10 13:46:00,1.97508,1.97529,1.97478,1.97529,8840662.0
2008-01-10 13:47:00,1.97507,1.97537,1.97507,1.97535,2041804.0
2008-01-10 13:48:00,1.97517,1.97517,1.9746,1.9746,2306410.0
2008-01-10 13:49:00,1.97467,1.97467,1.97428,1.97428,2524257.0
2008-01-10 13:50:00,1.97408,1.97422,1.97403,1.97403,6633882.0
2008-01-10 13:51:00,1.97384,1.97391,1.97362,1.97377,3417406.0
2008-01-10 13:52:00,1.97381,1.97381,1.97372,1.97372,9653973.0
2008-01-10 13:53:00,1.97373,1.97398,1.97371,1.97398,8693475.0
2008-01-10 13:54:00,1.97399,1.97449,1.97396,1.97446,994073.0
2008-01-10 13:55:00,1.97459,1.97459,1.97443,1.97458,6123231.0
2008-01-10 13:56:00,1.97451,1.97455,1.97382,1.97438,2921307.0
2008-01-10 13:57:00,1.97427,1.97427,1.97361,1.97361,735271.0
2008-01-10 13:58:00,1.97333,1.97339,1.97246,1.97246,5655190.0
2008-01-10 13:59:00,1.97251,1.97251,1.97165,1.97165,4348824.0
2008-01-10 14:00:00,1.97163,1.97225,1.97162,1.97225,6951939.0
2008-01-10 14:01:00,1.97241,1.97278,1.97239,1.97239,3204608.0
2008-01-10 14:02:00,1.97248,1.97289,1.97245,1.97289,8342587.0
2008-01-10 14:03:00,1.97286,1.9732,1.97286,1.9732,12494662.0
2008-01-10 14:04:00,1.97351,1.97451,1.97351,1.97411,1718456.0
2008-01-10 14:05:00,1.97411,1.97491,1.9741,1.97491,20185105.0
2008-01-10 14:06:00,1.97497,1.97555,1.97497,1.97555,2203563.0
2008-01-10 14:07:00,1.97565,1.97653,1.97565,1.97653,890539.0
2008-01-10 14:08:00,1.97649,1.97681,1.97649,1.97681,3115629.0
2008-01-10 14:09:00,1.97691,1.97709,1.9769,1.97709,3030768.0
2008-01-10 14:10:00,1.97718,1.97746,1.97718,1.97737,2054831.0
2008-01-10 14:11:00,1.97751,1.97777,1.97751,1.97777,18166856.0
2008-01-10 14:12:00,1.97779,1.97817,1.97779,1.97817,9764670.0
2008-01-10 14:13:00,1.97821,1.97848,1.97821,1.97837,1507502.0
2008-01-10 14:14:00,1.97856,1.9788,1.97856,1.9788,1875593.0
2008-01-10 14:15:00,1.97878,1.97926,1.97878,1.97886,431058.0
2008-01-10 14:16:00,1.9788,1.97901,1.9788,1.97887,21641849.0
2008-01-10 14:17:00,1.97867,1.97867,1.97772,1.97772,3792219.0
2008-01-10 14:18:00,1.97754,1.97757,1.97741,1.97741,3700667.0
2008-01-10 14:19:00,1.9773,1.97732,1.97707,1.97707,10883017.0
2008-01-10 14:20:00,1.97693,1.97701,1.97681,1.97681,1932495.0
2008-01-10 14:21:00,1.97676,1.97676,1.97644,1.97648,8976299.0
2008-01-10 14:22:00,1.97642,1.97642,1.97612,1.97612,52462318.0
2008-01-10 14:23:00,1.97604,1.97605,1.97549,1.97555,5691718.0
2008-01-10 14:24:00,1.97552,1.97566,1.97543,1.9755,10053321.0
2008-01-10 14:25:00,1.97564,1.97583,1.97559,1.97559,7320463.0
2008-01-10 14:26:00,1.97565,1.97585,1.97561,1.97561,552465.0
2008-01-10 14:27:00,1.97551,1.97551,1.97528,1.9753,3571566.0
2008-01-10 14:28:00,1.9753,1.97535,1.97517,1.97526,11321905.0
2008-01-10 14:29:00,1.97502,1.97502,1.97442,1.97442,3230844.0
2008-01-10 14:30:00,1.97426,1.9743,1.97422,1.9743,647904.0
2008-01-10 14:31:00,1.97443,1.97455,1.97413,1.97413,16527675.0
2008-01-10 14:32:00,1.97398,1.97405,1.97369,1.97377,8052931.0
2008-01-10 14:33:00,1.97396,1.97452,1.97396,1.97448,16065150.0
2008-01-10 14:34:00,1.97467,1.97496,1.97467,1.97496,33338495.0
2008-01-10 14:35:00,1.97502,1.97533,1.97502,1.97533,2992716.0
2008-01-10 14:36:00,1.97537,1.97537,1.97504,1.97514,12444118.0
2008-01-10 14:37:00,1.97528,1.97535,1.97514,1.97514,34121421.0
2008-01-10 14:38:00,1.97501,1.97529,1.97485,1.97529,2284972.0
2008-01-10 14:39:00,1.97513,1.97513,1.97464,1.97464,2286464.0
2008-01-10 14:40:00,1.97458,1.9747,1.97429,1.9747,44836243.0
2008-01-10 14:41:00,1.97477,1.97487,1.97442,1.9747,775897.0
2008-01-10 14:42:00,1.97486,1.97486,1.97399,1.97399,6804577.0
2008-01-10 14:43:00,1.97377,1.9738,1.97358,1.9738,6273629.0
2008-01-10 14:44:00,1.97396,1.97407,1.97389,1.97397,42010261.0
2008-01-10 14:45:00,1.97373,1.97385,1.97372,1.97372,5046250.0
2008-01-10 14:46:00,1.97336,1.97347,1.97283,1.97283,3667765.0
2008-01-10 14:47:00,1.97263,1.97298,1.97263,1.97279,30828591.0
2008-01-10 14:48:00,1.97281,1.97308,1.97275,1.97275,29708295.0
2008-01-10 14:49:00,1.97286,1.97297,1.97284,1.97292,1814161.0
2008-01-10 14:50:00,1.97305,1.97329,1.97289,1.97329,6361310.0
2008-01-10 14:51:00,1.97314,1.97318,1.9726,1.9726,5081658.0
2008-01-10 14:52:00,1.97256,1.97271,1.97215,1.97218,9744379.0
2008-01-10 14:53:00,1.97236,1.97308,1.97236,1.9727,1200495.0
2008-01-10 14:54:00,1.97258,1.97258,1.9723,1.9723,1811291.0
2008-01-10 14:55:00,1.97221,1.97235,1.97215,1.97235,5757768.0
2008-01-10 14:56:00,1.97238,1.97269,1.97238,1.97257,2301035.0
2008-01-10 14:57:00,1.97271,1.97302,1.97268,1.97302,3847794.0
2008-01-10 14:58:00,1.97306,1.97335,1.97306,1.97315,13803674.0
2008-01-10 14:59:00,1.97329,1.97372,1.97329,1.97359,502515.0
2008-01-10 15:00:00,1.97361,1.97392,1.97361,1.97392,9186768.0
2008-01-10 15:01:00,1.97397,1.97424,1.97397,1.97412,1442935.0
2008-01-10 15:02:00,1.97397,1.97407,1.97374,1.97374,1613557.0
2008-01-10 15:03:00,1.97355,1.97375,1.9734,1.9734,2147690.0
2008-01-10 15:04:00,1.97357,1.97393,1.97357,1.97393,2462498.0
2008-01-10 15:05:00,1.97408,1.97442,1.97408,1.97415,13210428.0
2008-01-10 15:06:00,1.97408,1.97408,1.97352,1.97352,2408565.0
2008-01-10 15:07:00,1.97334,1.97337,1.97185,1.9732,1254782.0
2008-01-10 15:08:00,1.97329,1.97344,1.97321,1.97321,12123046.0
2008-01-10 15:09:00,1.97316,1.97316,1.97296,1.97303,4087327.0
2008-01-10 15:10:00,1.97293,1.97293,1.9727,1.97276,8954192.0
2008-01-10 15:11:00,1.97266,1.97266,1.97217,1.97217,741239.0
2008-01-10 15:12:00,1.9721,1.9721,1.97171,1.97179,5388958.0
2008-01-10 15:13:00,1.97209,1.9722,1.97202,1.97219,4437494.0
2008-01-10 15:14:00,1.97229,1.97251,1.97221,1.97251,10183676.0
2008-01-10 15:15:00,1.97247,1.97254,1.97231,1.97234,4174938.0
2008-01-10 15:16:00,1.97238,1.97257,1.97238,1.97257,324338854.0
2008-01-10 15:17:00,1.97253,1.97304,1.97253,1.97304,10452692.0
2008-01-10 15:18:00,1.97304,1.97348,1.97304,1.97348,2510696.0
2008-01-10 15:19:00,1.97344,1.97378,1.97344,1.97378,14110801.0
2008-01-10 15:20:00,1.97369,1.9742,1.97369,1.9742,17891471.0
2008-01-10 15:21:00,1.97434,1.97434,1.97384,1.97384,6580278.0
2008-01-10 15:22:00,1.97385,1.97428,1.97385,1.97428,19660861.0
2008-01-10 15:23:00,1.97431,1.97444,1.97408,1.97444,27350508.0
2008-01-10 15:24:00,1.97458,1.97476,1.97458,1.97461,4340824.0
2008-01-10 15:25:00,1.97453,1.97464,1.97453,1.97461,9074891.0
2008-01-10 15:26:00,1.97461,1.97461,1.97427,1.97441,1957251.0
2008-01-10 15:27:00,1.97425,1.97428,1.9741,1.9741,12873411.0
2008-01-10 15:28:00,1.97397,1.97397,1.97354,1.97374,10649866.0
2008-01-10 15:29:00,1.97353,1.97392,1.97353,1.9739,12968206.0
2008-01-10 15:30:00,1.97392,1.97489,1.97392,1.97489,25890779.0
2008-01-10 15:31:00,1.97497,1.97559,1.97486,1.97559,8577517.0
2008-01-10 15:32:00,1.97569,1.97628,1.97569,1.97628,3211601.0
2008-01-10 15:33:00,1.97637,1.97696,1.97631,1.97696,1330059.0
2008-01-10 15:34:00,1.97705,1.9778,1.97705,1.9778,8045226.0
2008-01-10 15:35:00,1.97788,1.97852,1.97788,1.97852,1359791.0
2008-01-10 15:36:00,1.97861,1.97955,1.97861,1.97955,20145246.0
2008-01-10 15:37:00,1.97947,1.98035,1.97947,1.98035,6643722.0
2008-01-10 15:38:00,1.9804,1.98127,1.9804,1.98102,14057628.0
2008-01-10 15:39:00,1.98076,1.98109,1.98076,1.98077,3306132.0
2008-01-10 15:40:00,1.98065,1.98076,1.98054,1.9806,9138671.0
2008-01-10 15:41:00,1.9808,1.98127,1.9808,1.98127,12248456.0
2008-01-10 15:42:00,1.98146,1.9819,1.98146,1.9819,783663.0
2008-01-10 15:43:00,1.98177,1.98193,1.98173,1.98181,2763877.0
2008-01-10 15:44:00,1.98189,1.98248,1.98189,1.98248,11352983.0
2008-01-10 15:45:00,1.98266,1.98278,1.98217,1.98217,5418665.0
2008-01-10 15:46:00,1.98209,1.98209,1.98153,1.98154,14689834.0
2008-01-10 15:47:00,1.98158,1.98169,1.98141,1.98141,26037051.0
2008-01-10 15:48:00,1.98131,1.98131,1.981,1.98129,44443407.0
2008-01-10 15:49:00,1.9812,1.98121,1.98103,1.98108,4221876.0
2008-01-10 15:50:00,1.98114,1.98121,1.9809,1.9809,5853251.0
2008-01-10 15:51:00,1.98065,1.98078,1.9804,1.9804,7357987.0
2008-01-10 15:52:00,1.98032,1.98032,1.97982,1.97997,6661207.0
2008-01-10 15:53:00,1.97991,1.97993,1.97982,1.97993,4147653.0
2008-01-10 15:54:00,1.97985,1.97991,1.97971,1.9799,2365610.0
2008-01-10 15:55:00,1.97986,1.9802,1.97986,1.9802,7712141.0
2008-01-10 15:56:00,1.98022,1.98032,1.97995,1.98032,1555573.0
2008-01-10 15:57:00,1.98006,1.98006,1.97962,1.9798,64924258.0
2008-01-10 15:58:00,1.97994,1.98032,1.97994,1.98024,29170144.0
2008-01-10 15:59:00,1.98025,1.98025,1.97975,1.97975,5397098.0
2008-01-10 16:00:00,1.97946,1.97946,1.97897,1.97897,25415027.0
2008-01-10 16:01:00,1.97904,1.97936,1.97904,1.97936,7853643.0
2008-01-10 16:02:00,1.97944,1.9798,1.97944,1.9798,2954534.0
2008-01-10 16:03:00,1.97958,1.97994,1.97955,1.97988,2208491.0
2008-01-10 16:04:00,1.97988,1.98045,1.97988,1.98044,4511878.0
2008-01-10 16:05:00,1.98051,1.98096,1.98051,1.98096,12603769.0
2008-01-10 16:06:00,1.98117,1.98136,1.98117,1.98127,15814586.0
2008-01-10 16:07:00,1.98145,1.98166,1.98145,1.98166,39897515.0
2008-01-10 16:08:00,1.98187,1.98256,1.98187,1.98256,10134282.0
2008-01-10 16:09:00,1.98257,1.98257,1.98225,1.98225,19183794.0
2008-01-10 16:10:00,1.9821,1.9821,1.9816,1.98171,9339327.0
2008-01-10 16:11:00,1.98189,1.98201,1.98183,1.98183,5885937.0
2008-01-10 16:12:00,1.98155,1.98218,1.98155,1.98218,5809477.0
2008-01-10 16:13:00,1.98238,1.98274,1.98238,1.98256,3175399.0
2008-01-10 16:14:00,1.98271,1.98284,1.98271,1.98284,211079.0
2008-01-10 16:15:00,1.98306,1.98358,1.98306,1.98358,2751682.0
2008-01-10 16:16:00,1.98384,1.98409,1.98384,1.98408,5589797.0
2008-01-10 16:17:00,1.9841,1.9841,1.98397,1.98397,5678467.0
2008-01-10 16:18:00,1.98378,1.98378,1.98322,1.98322,4044865.0
2008-01-10 16:19:00,1.98315,1.98315,1.98257,1.98257,19620178.0
2008-01-10 16:20:00,1.98273,1.98286,1.98257,1.98286,2777556.0
2008-01-10 16:21:00,1.98286,1.98286,1.9821,1.9821,945066.0
2008-01-10 16:22:00,1.9819,1.9819,1.98147,1.98147,778206.0
2008-01-10 16:23:00,1.98134,1.98147,1.98134,1.98147,3715241.0
2008-01-10 16:24:00,1.98143,1.98155,1.98126,1.98155,3837958.0
2008-01-10 16:25:00,1.98157,1.98204,1.98154,1.98204,9448195.0
2008-01-10 16:26:00,1.98203,1.98207,1.98189,1.98189,14987546.0
2008-01-10 16:27:00,1.98194,1.98214,1.98191,1.98191,851170.0
2008-01-10 16:28:00,1.98182,1.98182,1.98165,1.98167,26432082.0
2008-01-10 16:29:00,1.98177,1.98213,1.98177,1.98213,4638580.0
2008-01-10 16:30:00,1.98217,1.98239,1.98217,1.98233,2348887.0
2008-01-10 16:31:00,1.98228,1.98242,1.98204,1.98209,5855721.0
2008-01-10 16:32:00,1.98225,1.98293,1.98225,1.98293,17194468.0
2008-01-10 16:33:00,1.98301,1.9831,1.98294,1.983,22159915.0
2008-01-10 16:34:00,1.98271,1.98279,1.98245,1.98245,4776068.0
2008-01-10 16:35:00,1.98246,1.98272,1.98246,1.98272,25307148.0
2008-01-10 16:36:00,1.98281,1.98285,1.98267,1.98281,1839791.0
2008-01-10 16:37:00,1.98278,1.98278,1.98245,1.98247,10977338.0
2008-01-10 16:38:00,1.98248,1.98356,1.98242,1.98344,17369151.0
2008-01-10 16:39:00,1.98361,1.98389,1.9836,1.98389,3355048.0
2008-01-10 16:40:00,1.98399,1.98399,1.98368,1.98379,6643086.0
2008-01-10 16:41:00,1.98391,1.98417,1.98377,1.98377,1397992.0
2008-01-10 16:42:00,1.98387,1.98395,1.9837,1.9837,14589058.0
2008-01-10 16:43:00,1.98347,1.98362,1.98318,1.98351,17687532.0
2008-01-10 16:44:00,1.98351,1.9836,1.98349,1.9836,2386894.0
2008-01-10 16:45:00,1.98367,1.98386,1.98365,1.98386,1980560.0
2008-01-10 16:46:00,1.98401,1.98428,1.98401,1.98428,1732167.0
2008-01-10 16:47:00,1.98446,1.98477,1.98442,1.98477,6333845.0
2008-01-10 16:48:00,1.98471,1.98471,1.98451,1.98462,2314391.0
2008-01-10 16:49:00,1.98475,1.98491,1.98465,1.98472,3722048.0
2008-01-10 16:50:00,1.98468,1.98485,1.98451,1.98451,1950159.0
2008-01-10 16:51:00,1.98442,1.98442,1.98405,1.98423,6460574.0
2008-01-10 16:52:00,1.98406,1.98406,1.98389,1.98389,13509440.0
2008-01-10 16:53:00,1.98377,1.98411,1.98377,1.98388,12198040.0
2008-01-10 16:54:00,1.98387,1.9841,1.98387,1.9841,4747384.0
2008-01-10 16:55:00,1.98418,1.98494,1.98418,1.98494,4420468.0
2008-01-10 16:56:00,1.98489,1.98489,1.98459,1.98459,10263873.0
2008-01-10 16:57:00,1.98426,1.98427,1.98368,1.98372,3249128.0
2008-01-10 16:58:00,1.98375,1.98382,1.98236,1.9835,1385460.0
2008-01-10 16:59:00,1.98332,1.98332,1.98273,1.98273,8951815.0
2008-01-10 17:00:00,1.98289,1.98321,1.98289,1.98321,8868869.0
2008-01-10 17:01:00,1.98322,1.98327,1.98263,1.9828,2690612.0
2008-01-10 17:02:00,1.98289,1.98291,1.98263,1.98265,1126834.0
2008-01-10 17:03:00,1.98264,1.98265,1.98251,1.98258,13532794.0
2008-01-10 17:04:00,1.98247,1.98247,1.98198,1.98198,21857299.0
2008-01-10 17:05:00,1.98189,1.98189,1.98131,1.98134,31779983.0
2008-01-10 17:06:00,1.98127,1.98127,1.98077,1.98077,1398248.0
2008-01-10 17:07:00,1.98086,1.98116,1.9807,1.98116,6315129.0
2008-01-10 17:08:00,1.98122,1.98122,1.98026,1.98032,4011043.0
2008-01-10 17:09:00,1.98026,1.98026,1.97996,1.97996,2587520.0
2008-01-10 17:10:00,1.97997,1.97997,1.97917,1.97917,1269145.0
2008-01-10 17:11:00,1.97926,1.97979,1.97926,1.97979,18441022.0
2008-01-10 17:12:00,1.97987,1.97987,1.97952,1.97968,21415267.0
2008-01-10 17:13:00,1.97952,1.97978,1.97931,1.97952,11043711.0
2008-01-10 17:14:00,1.97963,1.97963,1.97941,1.97947,6313831.0
2008-01-10 17:15:00,1.97963,1.97984,1.97963,1.9797,2298008.0
2008-01-10 17:16:00,1.97955,1.97955,1.97907,1.97907,1461483.0
2008-01-10 17:17:00,1.97911,1.9797,1.97911,1.97963,14724132.0
2008-01-10 17:18:00,1.97983,1.97983,1.97949,1.97949,4812929.0
2008-01-10 17:19:00,1.97935,1.97935,1.97858,1.97879,1873669.0
2008-01-10 17:20:00,1.97912,1.97957,1.97912,1.97954,1345562.0
2008-01-10 17:21:00,1.97955,1.97974,1.97935,1.97974,6921976.0
2008-01-10 17:22:00,1.97988,1.98009,1.97988,1.98001,7344424.0
2008-01-10 17:23:00,1.97994,1.98003,1.97986,1.97986,15694955.0
2008-01-10 17:24:00,1.97969,1.97969,1.97928,1.97928,9423783.0
2008-01-10 17:25:00,1.9793,1.9793,1.97887,1.9789,14892769.0
2008-01-10 17:26:00,1.97902,1.97915,1.97899,1.97915,3217522.0
2008-01-10 17:27:00,1.97911,1.9794,1.97911,1.9794,2062612.0
2008-01-10 17:28:00,1.9794,1.9794,1.97882,1.97914,12282219.0
2008-01-10 17:29:00,1.9792,1.9792,1.97897,1.97899,1273353.0
2008-01-10 17:30:00,1.97903,1.97903,1.97884,1.97895,21047131.0
2008-01-10 17:31:00,1.9787,1.9787,1.97837,1.97866,5916038.0
2008-01-10 17:32:00,1.97861,1.97861,1.97835,1.97853,1868254.0
2008-01-10 17:33:00,1.97852,1.97863,1.97852,1.97854,6907566.0
2008-01-10 17:34:00,1.97824,1.97824,1.97768,1.97771,14920442.0
2008-01-10 17:35:00,1.97776,1.97823,1.97776,1.97808,1481118.0
2008-01-10 17:36:00,1.97829,1.97854,1.97829,1.97836,8350031.0
2008-01-10 17:37:00,1.97831,1.97831,1.97808,1.97822,8879043.0
2008-01-10 17:38:00,1.97839,1.97889,1.97838,1.97889,5293282.0
2008-01-10 17:39:00,1.97879,1.97918,1.97879,1.9789,4493317.0
2008-01-10 17:40:00,1.97881,1.97897,1.97875,1.97897,7887271.0
2008-01-10 17:41:00,1.97884,1.97901,1.97884,1.97901,8257074.0
2008-01-10 17:42:00,1.97902,1.97903,1.97882,1.97893,2020664.0
2008-01-10 17:43:00,1.97901,1.97918,1.97901,1.97901,12902076.0
2008-01-10 17:44:00,1.97917,1.97923,1.97907,1.97923,5250633.0
2008-01-10 17:45:00,1.97919,1.97919,1.97815,1.97815,2812162.0
2008-01-10 17:46:00,1.97816,1.97816,1.97784,1.97813,2755242.0
2008-01-10 17:47:00,1.97819,1.97836,1.97819,1.97832,4451793.0
2008-01-10 17:48:00,1.97846,1.97846,1.97811,1.97811,21055812.0
2008-01-10 17:49:00,1.97811,1.97863,1.97811,1.97863,2775950.0
2008-01-10 17:50:00,1.97885,1.97911,1.97884,1.97909,2785469.0
2008-01-10 17:51:00,1.97885,1.97885,1.97808,1.97808,3848162.0
2008-01-10 17:52:00,1.97792,1.97792,1.97759,1.97759,15222692.0
2008-01-10 17:53:00,1.97756,1.97781,1.97724,1.97758,548374.0
2008-01-10 17:54:00,1.97763,1.97802,1.97763,1.97773,14144928.0
2008-01-10 17:55:00,1.97771,1.97771,1.97735,1.97759,5557835.0
2008-01-10 17:56:00,1.97771,1.97805,1.97771,1.97785,934003.0
2008-01-10 17:57:00,1.97789,1.97819,1.97789,1.97819,3633075.0
2008-01-10 17:58:00,1.97828,1.97846,1.97822,1.97846,8514861.0
2008-01-10 17:59:00,1.97862,1.97958,1.97862,1.97958,4598449.0
2008-01-10 18:00:00,1.97965,1.98027,1.97965,1.98027,1320135.0
2008-01-10 18:01:00,1.98037,1.98098,1.98037,1.98098,1420351.0
2008-01-10 18:02:00,1.98104,1.98203,1.98104,1.98203,6007529.0
2008-01-10 18:03:00,1.98222,1.98268,1.98222,1.98253,6794763.0
2008-01-10 18:04:00,1.98244,1.9825,1.98237,1.98237,3037965.0
2008-01-10 18:05:00,1.98224,1.98224,1.98174,1.98187,5967662.0
2008-01-10 18:06:00,1.98189,1.98236,1.98186,1.9823,8015159.0
2008-01-10 18:07:00,1.98239,1.98265,1.98182,1.98182,2213333.0
2008-01-10 18:08:00,1.98184,1.98228,1.98182,1.98228,9056870.0
2008-01-10 18:09:00,1.98245,1.98249,1.98235,1.98245,23026899.0
2008-01-10 18:10:00,1.98229,1.98229,1.9818,1.9818,4402171.0
2008-01-10 18:11:00,1.98161,1.98161,1.98139,1.98139,531084.0
2008-01-10 18:12:00,1.9813,1.9816,1.9813,1.9816,2167399.0
2008-01-10 18:13:00,1.98173,1.98173,1.98148,1.98154,2192723.0
2008-01-10 18:14:00,1.98145,1.98145,1.98099,1.98099,6700581.0
2008-01-10 18:15:00,1.98119,1.98168,1.98119,1.98161,14066633.0
2008-01-10 18:16:00,1.98189,1.98264,1.98189,1.98264,6497125.0
2008-01-10 18:17:00,1.98272,1.98285,1.98271,1.98281,13548936.0
2008-01-10 18:18:00,1.9827,1.98271,1.98254,1.98258,4393521.0
2008-01-10 18:19:00,1.98266,1.98298,1.98266,1.98294,570610.0
2008-01-10 18:20:00,1.98303,1.98339,1.98303,1.98339,7467523.0
2008-01-10 18:21:00,1.98349,1.98366,1.98335,1.98335,2047775.0
2008-01-10 18:22:00,1.98353,1.98367,1.98346,1.98362,23374822.0
2008-01-10 18:23:00,1.98369,1.98398,1.98369,1.98398,23022168.0
2008-01-10 18:24:00,1.98408,1.98447,1.98401,1.98447,7365049.0
2008-01-10 18:25:00,1.98449,1.98486,1.98446,1.98486,4225607.0
2008-01-10 18:26:00,1.98507,1.9855,1.98507,1.98541,7001621.0
2008-01-10 18:27:00,1.98546,1.98546,1.98524,1.98524,4582304.0
2008-01-10 18:28:00,1.98515,1.98521,1.98487,1.98521,6626366.0
2008-01-10 18:29:00,1.9853,1.98561,1.98522,1.98561,2376549.0
2008-01-10 18:30:00,1.98593,1.98615,1.98586,1.98615,4681078.0
2008-01-10 18:31:00,1.98613,1.98613,1.98578,1.98578,61031952.0
2008-01-10 18:32:00,1.98564,1.98564,1.98517,1.98517,4424117.0
2008-01-10 18:33:00,1.98516,1.98516,1.98474,1.98474,8615177.0
2008-01-10 18:34:00,1.9847,1.98475,1.98452,1.98452,3362839.0
2008-01-10 18:35:00,1.9845,1.9845,1.984,1.984,22396508.0
2008-01-10 18:36:00,1.98402,1.98402,1.98375,1.98375,5229199.0
2008-01-10 18:37:00,1.98371,1.98371,1.98343,1.98343,3806528.0
2008-01-10 18:38:00,1.98321,1.98331,1.98316,1.98327,3078799.0
2008-01-10 18:39:00,1.98324,1.98348,1.98324,1.98346,2505875.0
2008-01-10 18:40:00,1.98325,1.98368,1.98325,1.98368,14780483.0
2008-01-10 18:41:00,1.98377,1.98405,1.98377,1.98405,4553023.0
2008-01-10 18:42:00,1.9843,1.98474,1.9843,1.98474,5496939.0
2008-01-10 18:43:00,1.98469,1.98469,1.98408,1.98432,7006997.0
2008-01-10 18:44:00,1.98419,1.98446,1.98419,1.98446,3883403.0
2008-01-10 18:45:00,1.98447,1.98447,1.98432,1.98442,1551545.0
2008-01-10 18:46:00,1.98465,1.98479,1.98461,1.98462,2990636.0
2008-01-10 18:47:00,1.98474,1.98505,1.98468,1.98468,43568224.0
2008-01-10 18:48:00,1.98459,1.98479,1.98456,1.98479,14353013.0
2008-01-10 18:49:00,1.98461,1.9847,1.98434,1.98434,24897425.0
2008-01-10 18:50:00,1.98421,1.98421,1.98323,1.98323,2005719.0
2008-01-10 18:51:00,1.98315,1.98315,1.98255,1.98257,17274225.0
2008-01-10 18:52:00,1.98227,1.98227,1.98152,1.98152,24762205.0
2008-01-10 18:53:00,1.98165,1.98188,1.98165,1.98167,9007053.0
2008-01-10 18:54:00,1.98171,1.98171,1.98141,1.98141,20707565.0
2008-01-10 18:55:00,1.98116,1.98122,1.98113,1.98122,1180843.0
2008-01-10 18:56:00,1.98117,1.9816,1.98117,1.9816,16084351.0
2008-01-10 18:57:00,1.98165,1.98205,1.98165,1.98205,1723837.0
2008-01-10 18:58:00,1.98211,1.98259,1.98211,1.98259,2244993.0
2008-01-10 18:59:00,1.98276,1.98329,1.98276,1.98329,3395020.0
2008-01-10 19:00:00,1.98336,1.98338,1.98293,1.98309,6933694.0
2008-01-10 19:01:00,1.98288,1.98288,1.98235,1.98235,1754275.0
2008-01-10 19:02:00,1.98218,1.98218,1.98185,1.98188,3177586.0
2008-01-10 19:03:00,1.98188,1.98208,1.98188,1.98206,6694353.0
2008-01-10 19:04:00,1.98191,1.98215,1.98188,1.98215,5359921.0
2008-01-10 19:05:00,1.98217,1.98217,1.98176,1.98176,14916235.0
2008-01-10 19:06:00,1.98163,1.98166,1.98146,1.98148,11562621.0
2008-01-10 19:07:00,1.98162,1.98196,1.98162,1.98196,7477302.0
2008-01-10 19:08:00,1.98172,1.9819,1.98172,1.9819,6798781.0
2008-01-10 19:09:00,1.98194,1.98212,1.98188,1.982,3173119.0
2008-01-10 19:10:00,1.98188,1.98189,1.98181,1.98189,4561843.0
2008-01-10 19:11:00,1.98192,1.98221,1.9819,1.98221,3104401.0
2008-01-10 19:12:00,1.98232,1.98241,1.9821,1.9821,4436798.0
2008-01-10 19:13:00,1.98201,1.98201,1.98157,1.98157,6187408.0
2008-01-10 19:14:00,1.98137,1.98149,1.98107,1.98149,7680785.0
2008-01-10 19:15:00,1.98145,1.98145,1.98076,1.98076,13254611.0
2008-01-10 19:16:00,1.98072,1.98072,1.9803,1.9803,12345171.0
2008-01-10 19:17:00,1.98027,1.98027,1.97984,1.97997,846067.0
2008-01-10 19:18:00,1.9799,1.9799,1.97966,1.97966,4832577.0
2008-01-10 19:19:00,1.97955,1.97958,1.9794,1.9794,1103492.0
2008-01-10 19:20:00,1.97938,1.97938,1.97908,1.97909,6582027.0
2008-01-10 19:21:00,1.979,1.979,1.97864,1.97864,14727223.0
2008-01-10 19:22:00,1.9786,1.97865,1.97821,1.97845,23300628.0
2008-01-10 19:23:00,1.97838,1.97838,1.97808,1.97808,12057227.0
2008-01-10 19:24:00,1.97803,1.97807,1.9777,1.97779,5549648.0
2008-01-10 19:25:00,1.9777,1.9777,1.97724,1.97739,4593682.0
2008-01-10 19:26:00,1.9773,1.9773,1.97705,1.97705,3328541.0
2008-01-10 19:27:00,1.97697,1.97697,1.97657,1.97657,7593363.0
2008-01-10 19:28:00,1.97659,1.97659,1.97634,1.97634,2210289.0
2008-01-10 19:29:00,1.97636,1.97636,1.97592,1.97592,90465739.0
2008-01-10 19:30:00,1.97574,1.97593,1.97573,1.97573,5272546.0
2008-01-10 19:31:00,1.97561,1.97585,1.97535,1.97585,3795588.0
2008-01-10 19:32:00,1.97586,1.97666,1.97586,1.97666,10741628.0
2008-01-10 19:33:00,1.9768,1.97746,1.9768,1.97746,7746214.0
2008-01-10 19:34:00,1.97755,1.97876,1.97755,1.97876,989505.0
2008-01-10 19:35:00,1.97892,1.9793,1.97892,1.97899,3569770.0
2008-01-10 19:36:00,1.97883,1.97883,1.97831,1.97831,7445195.0
2008-01-10 19:37:00,1.97825,1.97843,1.97821,1.97825,1715543.0
2008-01-10 19:38:00,1.97803,1.97803,1.97734,1.97734,18553251.0
2008-01-10 19:39:00,1.97747,1.97797,1.97747,1.97797,4829356.0
2008-01-10 19:40:00,1.97801,1.97831,1.97801,1.97831,3357606.0
2008-01-10 19:41:00,1.97827,1.97877,1.97827,1.97833,1594311.0
2008-01-10 19:42:00,1.9784,1.9784,1.97803,1.97803,7323400.0
2008-01-10 19:43:00,1.97797,1.97797,1.97772,1.97772,3574378.0
2008-01-10 19:44:00,1.97768,1.97768,1.97742,1.97742,18573856.0
2008-01-10 19:45:00,1.97733,1.97733,1.97705,1.97705,12505761.0
2008-01-10 19:46:00,1.97701,1.97701,1.97673,1.97673,13139165.0
2008-01-10 19:47:00,1.97657,1.97662,1.97635,1.97635,52041064.0
2008-01-10 19:48:00,1.97615,1.97623,1.97582,1.97582,4180188.0
2008-01-10 19:49:00,1.97591,1.97617,1.97589,1.97617,6136742.0
2008-01-10 19:50:00,1.97631,1.9765,1.97615,1.97646,9986586.0
2008-01-10 19:51:00,1.97631,1.97631,1.97529,1.97529,2208612.0
2008-01-10 19:52:00,1.97513,1.97514,1.97493,1.97501,13354127.0
2008-01-10 19:53:00,1.97491,1.97508,1.97469,1.97469,9474449.0
2008-01-10 19:54:00,1.97445,1.97445,1.97401,1.97401,8572461.0
2008-01-10 19:55:00,1.97396,1.97396,1.97302,1.97382,3431353.0
2008-01-10 19:56:00,1.97395,1.97415,1.97378,1.97378,15625777.0
2008-01-10 19:57:00,1.97365,1.97365,1.97323,1.97341,6270480.0
2008-01-10 19:58:00,1.97338,1.97338,1.97317,1.97322,6634871.0
2008-01-10 19:59:00,1.97347,1.97398,1.97347,1.97398,12522015.0
2008-01-10 20:00:00,1.97396,1.97451,1.97396,1.97451,9890505.0
2008-01-10 20:01:00,1.97445,1.97485,1.97437,1.97447,2246616.0
2008-01-10 20:02:00,1.9744,1.9744,1.97384,1.97384,17311567.0
2008-01-10 20:03:00,1.97353,1.97353,1.97327,1.97342,1473281.0
2008-01-10 20:04:00,1.9733,1.9733,1.97304,1.97316,5174548.0
2008-01-10 20:05:00,1.97324,1.97324,1.97284,1.97295,5459064.0
2008-01-10 20:06:00,1.97295,1.97319,1.97295,1.97317,12795761.0
2008-01-10 20:07:00,1.97301,1.9731,1.97293,1.9731,3539442.0
2008-01-10 20:08:00,1.97304,1.97325,1.97298,1.97325,6578090.0
2008-01-10 20:09:00,1.97336,1.97356,1.97336,1.97337,27437165.0
2008-01-10 20:10:00,1.97341,1.9736,1.97335,1.9735,3920181.0
2008-01-10 20:11:00,1.97348,1.9739,1.97348,1.97388,10663597.0
2008-01-10 20:12:00,1.97418,1.97489,1.97418,1.97489,7584543.0
2008-01-10 20:13:00,1.9749,1.97502,1.97462,1.97462,17678827.0
2008-01-10 20:14:00,1.97456,1.97495,1.97448,1.97495,7039199.0
2008-01-10 20:15:00,1.97498,1.97498,1.97433,1.97433,6573887.0
2008-01-10 20:16:00,1.97417,1.97515,1.97417,1.97515,12613902.0
2008-01-10 20:17:00,1.97509,1.97554,1.97509,1.97554,3344248.0
2008-01-10 20:18:00,1.97555,1.97591,1.97555,1.97588,11626638.0
2008-01-10 20:19:00,1.97582,1.97645,1.97582,1.97645,15102954.0
2008-01-10 20:20:00,1.97619,1.97665,1.97619,1.97665,3299283.0
2008-01-10 20:21:00,1.9768,1.97727,1.9768,1.97727,3137350.0
2008-01-10 20:22:00,1.97752,1.97814,1.97752,1.97814,9018930.0
2008-01-10 20:23:00,1.97831,1.97852,1.97831,1.97848,9512115.0
2008-01-10 20:24:00,1.97855,1.97906,1.97855,1.97875,15836070.0
2008-01-10 20:25:00,1.97869,1.97869,1.9785,1.97861,7523430.0
2008-01-10 20:26:00,1.97856,1.97856,1.97808,1.97808,5772082.0
2008-01-10 20:27:00,1.97812,1.97849,1.97808,1.97849,3732951.0
2008-01-10 20:28:00,1.97875,1.979,1.97875,1.979,5202264.0
2008-01-10 20:29:00,1.97909,1.9791,1.9789,1.97901,23509724.0
2008-01-10 20:30:00,1.97889,1.97889,1.97817,1.97817,4005573.0
2008-01-10 20:31:00,1.97817,1.97831,1.97812,1.97815,2902929.0
2008-01-10 20:32:00,1.97808,1.97829,1.97808,1.97823,2201401.0
2008-01-10 20:33:00,1.97822,1.97847,1.97822,1.97847,4105360.0
2008-01-10 20:34:00,1.97864,1.97938,1.97864,1.97938,18040694.0
2008-01-10 20:35:00,1.97958,1.97987,1.97958,1.97986,2629987.0
2008-01-10 20:36:00,1.9799,1.98015,1.9799,1.98015,4787190.0
2008-01-10 20:37:00,1.98013,1.98036,1.97991,1.97991,10260541.0
2008-01-10 20:38:00,1.97979,1.97979,1.97953,1.97953,7138352.0
2008-01-10 20:39:00,1.97956,1.9797,1.97944,1.97949,950772.0
2008-01-10 20:40:00,1.97942,1.98023,1.97942,1.98023,5945751.0
2008-01-10 20:41:00,1.98011,1.98026,1.98003,1.98026,1797865.0
2008-01-10 20:42:00,1.98034,1.98058,1.98034,1.98053,1542468.0
2008-01-10 20:43:00,1.98044,1.98049,1.97901,1.98017,4851459.0
2008-01-10 20:44:00,1.98018,1.98036,1.98018,1.98036,15801428.0
2008-01-10 20:45:00,1.98056,1.981,1.98056,1.98099,720714.0
2008-01-10 20:46:00,1.9812,1.98157,1.9812,1.98153,16705410.0
2008-01-10 20:47:00,1.98164,1.98222,1.98164,1.98204,3113016.0
2008-01-10 20:48:00,1.98193,1.98193,1.98145,1.98177,11179392.0
2008-01-10 20:49:00,1.98184,1.98203,1.98184,1.98203,9608101.0
2008-01-10 20:50:00,1.98219,1.98267,1.98219,1.98267,23108371.0
2008-01-10 20:51:00,1.98269,1.98293,1.98269,1.98293,7767360.0
2008-01-10 20:52:00,1.98294,1.98342,1.98294,1.98315,19826206.0
2008-01-10 20:53:00,1.98299,1.98299,1.98287,1.98287,4865228.0
2008-01-10 20:54:00,1.98267,1.98267,1.98212,1.98212,5813644.0
2008-01-10 20:55:00,1.98188,1.98188,1.98158,1.98158,41053339.0
2008-01-10 20:56:00,1.98143,1.98164,1.98143,1.98153,5152166.0
2008-01-10 20:57:00,1.98156,1.98188,1.98148,1.98188,7522310.0
2008-01-10 20:58:00,1.98185,1.98185,1.98128,1.98128,7438410.0
2008-01-10 20:59:00,1.98113,1.98113,1.98064,1.98064,995440.0
2008-01-10 21:00:00,1.98036,1.98037,1.9802,1.98022,2383036.0
2008-01-10 21:01:00,1.98014,1.98014,1.97996,1.98,9477463.0
2008-01-10 21:02:00,1.97997,1.98036,1.97997,1.98036,6693140.0
2008-01-10 21:03:00,1.98023,1.98025,1.98002,1.98011,3450803.0
2008-01-10 21:04:00,1.98003,1.98013,1.97981,1.98013,9821193.0
2008-01-10 21:05:00,1.98024,1.98052,1.98024,1.98045,5187794.0
2008-01-10 21:06:00,1.98038,1.98038,1.9803,1.9803,14546475.0
2008-01-10 21:07:00,1.98044,1.98068,1.98044,1.98068,2101087.0
2008-01-10 21:08:00,1.98062,1.98062,1.98035,1.98035,4809338.0
2008-01-10 21:09:00,1.9803,1.9803,1.98,1.98,336856.0
2008-01-10 21:10:00,1.97991,1.97991,1.97964,1.97964,4574530.0
2008-01-10 21:11:00,1.97958,1.97975,1.97958,1.97975,7406026.0
2008-01-10 21:12:00,1.97977,1.97977,1.97946,1.97946,22464248.0
2008-01-10 21:13:00,1.97933,1.97933,1.9791,1.9791,5146472.0
2008-01-10 21:14:00,1.97897,1.97897,1.97863,1.97885,7494137.0
2008-01-10 21:15:00,1.97887,1.979,1.97883,1.979,6268237.0
2008-01-10 21:16:00,1.97895,1.97895,1.9786,1.9786,8632218.0
2008-01-10 21:17:00,1.97853,1.97853,1.97804,1.97828,1568742.0
2008-01-10 21:18:00,1.97822,1.97833,1.9781,1.97829,4329937.0
2008-01-10 21:19:00,1.97815,1.97821,1.97794,1.97804,3200959.0
2008-01-10 21:20:00,1.97789,1.97789,1.97766,1.97769,10397422.0
2008-01-10 21:21:00,1.9777,1.97805,1.9777,1.97805,10341816.0
2008-01-10 21:22:00,1.97795,1.97816,1.97795,1.97816,8444973.0
2008-01-10 21:23:00,1.9782,1.9782,1.97791,1.97793,15963241.0
2008-01-10 21:24:00,1.97781,1.97797,1.97777,1.97783,13308064.0
2008-01-10 21:25:00,1.97782,1.97811,1.97781,1.97811,13525481.0
2008-01-10 21:26:00,1.97832,1.97872,1.97832,1.97862,1323946.0
2008-01-10 21:27:00,1.97848,1.97848,1.97795,1.97801,22278742.0
2008-01-10 21:28:00,1.97804,1.97814,1.97791,1.9781,4305153.0
2008-01-10 21:29:00,1.97798,1.97798,1.97754,1.97795,2911744.0
2008-01-10 21:30:00,1.97789,1.97818,1.97787,1.97818,2781993.0
2008-01-10 21:31:00,1.97814,1.97814,1.97792,1.97793,5038499.0
2008-01-10 21:32:00,1.97785,1.97785,1.97771,1.97779,7744866.0
2008-01-10 21:33:00,1.97742,1.97754,1.97722,1.97729,6038071.0
2008-01-10 21:34:00,1.97733,1.97754,1.97586,1.97754,5119492.0
2008-01-10 21:35:00,1.97751,1.97773,1.97751,1.9776,8695771.0
2008-01-10 21:36:00,1.97764,1.97781,1.97749,1.97759,7931234.0
2008-01-10 21:37:00,1.97746,1.97746,1.97707,1.97707,6955257.0
2008-01-10 21:38:00,1.97716,1.97722,1.9771,1.97722,31318101.0
2008-01-10 21:39:00,1.97732,1.97747,1.97699,1.97699,13458747.0
2008-01-10 21:40:00,1.97696,1.97696,1.9767,1.9767,6044804.0
2008-01-10 21:41:00,1.97661,1.97661,1.97638,1.97638,14123695.0
2008-01-10 21:42:00,1.97628,1.97631,1.9758,1.97583,13150853.0
2008-01-10 21:43:00,1.9759,1.97622,1.9759,1.97622,1158451.0
2008-01-10 21:44:00,1.97631,1.97658,1.97631,1.97658,7229122.0
2008-01-10 21:45:00,1.97666,1.97672,1.97658,1.97658,4872966.0
2008-01-10 21:46:00,1.97669,1.97737,1.97669,1.97737,14525282.0
2008-01-10 21:47:00,1.9774,1.97747,1.9774,1.97746,21643091.0
2008-01-10 21:48:00,1.97735,1.97737,1.97708,1.97737,4495360.0
2008-01-10 21:49:00,1.97741,1.97741,1.97719,1.97719,13958340.0
2008-01-10 21:50:00,1.97715,1.9772,1.97708,1.97719,9957284.0
2008-01-10 21:51:00,1.9773,1.97743,1.97727,1.97727,4528886.0
2008-01-10 21:52:00,1.97726,1.97732,1.97682,1.97682,1931742.0
2008-01-10 21:53:00,1.97671,1.97671,1.9765,1.97667,4999970.0
2008-01-10 21:54:00,1.97685,1.97714,1.97685,1.97714,4617280.0
2008-01-10 21:55:00,1.97724,1.97737,1.97724,1.97728,4039092.0
2008-01-10 21:56:00,1.97729,1.97754,1.97719,1.97754,5621136.0
2008-01-10 21:57:00,1.97757,1.97775,1.9775,1.9775,3725301.0
2008-01-10 21:58:00,1.97761,1.97768,1.97734,1.97768,5250159.0
2008-01-10 21:59:00,1.9777,1.97815,1.9777,1.97815,11479451.0
2008-01-10 22:00:00,1.97822,1.97843,1.97813,1.97843,9853609.0
2008-01-10 22:01:00,1.97839,1.97839,1.97814,1.97814,17697396.0
2008-01-10 22:02:00,1.97813,1.97841,1.97789,1.97827,10489174.0
2008-01-10 22:03:00,1.97844,1.97861,1.97824,1.97824,11031613.0
2008-01-10 22:04:00,1.97818,1.97827,1.9781,1.97827,2093746.0
2008-01-10 22:05:00,1.9783,1.97832,1.97819,1.97829,2108497.0
2008-01-10 22:06:00,1.9783,1.9783,1.97799,1.97801,13267552.0
2008-01-10 22:07:00,1.97797,1.97817,1.97787,1.97787,7659842.0
2008-01-10 22:08:00,1.97788,1.97813,1.9772,1.9772,38734955.0
2008-01-10 22:09:00,1.97709,1.97723,1.97694,1.97718,3752775.0
2008-01-10 22:10:00,1.97724,1.9773,1.97716,1.97721,3953858.0
2008-01-10 22:11:00,1.97712,1.9772,1.97698,1.97698,2764039.0
2008-01-10 22:12:00,1.97693,1.97693,1.9767,1.97683,8514188.0
2008-01-10 22:13:00,1.97671,1.97671,1.97633,1.97633,3972114.0
2008-01-10 22:14:00,1.97636,1.97644,1.97634,1.97644,5720521.0
2008-01-10 22:15:00,1.97647,1.97658,1.97642,1.97658,4221767.0
2008-01-10 22:16:00,1.97666,1.97698,1.97666,1.97698,17410487.0
2008-01-10 22:17:00,1.9768,1.97691,1.97657,1.97691,18336951.0
2008-01-10 22:18:00,1.9772,1.9777,1.9772,1.9777,9907352.0
2008-01-10 22:19:00,1.97776,1.9778,1.97771,1.9778,6282600.0
2008-01-10 22:20:00,1.97769,1.97793,1.97766,1.9778,6690379.0
2008-01-10 22:21:00,1.97758,1.97758,1.97707,1.97737,12701735.0
2008-01-10 22:22:00,1.97605,1.97771,1.97605,1.97759,4810193.0
2008-01-10 22:23:00,1.97766,1.97766,1.9775,1.97753,5133029.0
2008-01-10 22:24:00,1.97748,1.9778,1.97748,1.9778,4770337.0
2008-01-10 22:25:00,1.97777,1.97777,1.9774,1.9774,9181368.0
2008-01-10 22:26:00,1.97723,1.97734,1.97706,1.97714,10589565.0
2008-01-10 22:27:00,1.9774,1.9774,1.97718,1.97737,14461758.0
2008-01-10 22:28:00,1.97724,1.97724,1.97713,1.9772,20622251.0
2008-01-10 22:29:00,1.97725,1.97736,1.97724,1.97729,31410368.0
2008-01-10 22:30:00,1.97733,1.97754,1.97733,1.97754,8836854.0
2008-01-10 22:31:00,1.97751,1.97766,1.97711,1.97711,5641680.0
2008-01-10 22:32:00,1.97719,1.97726,1.97701,1.97719,4413056.0
2008-01-10 22:33:00,1.9773,1.97748,1.9773,1.97748,4056336.0
2008-01-10 22:34:00,1.97751,1.9778,1.97751,1.97771,10191713.0
2008-01-10 22:35:00,1.97774,1.97783,1.97766,1.97778,9008748.0
2008-01-10 22:36:00,1.97765,1.97765,1.97695,1.97695,7001896.0
2008-01-10 22:37:00,1.97687,1.97692,1.97651,1.97651,2317342.0
2008-01-10 22:38:00,1.9766,1.97735,1.9766,1.97735,18372426.0
2008-01-10 22:39:00,1.97716,1.97724,1.97687,1.97687,15636726.0
2008-01-10 22:40:00,1.97687,1.97699,1.97677,1.97699,15529947.0
2008-01-10 22:41:00,1.97707,1.9774,1.97694,1.97694,6370213.0
2008-01-10 22:42:00,1.9772,1.9772,1.97663,1.9768,9556209.0
2008-01-10 22:43:00,1.97674,1.97674,1.97669,1.97672,5221760.0
2008-01-10 22:44:00,1.97672,1.9771,1.97672,1.97696,14306578.0
2008-01-10 22:45:00,1.97706,1.97754,1.97706,1.97754,26803917.0
2008-01-10 22:46:00,1.97764,1.97764,1.97746,1.97759,3050459.0
2008-01-10 22:47:00,1.97751,1.97751,1.97734,1.97734,938626.0
2008-01-10 22:48:00,1.97739,1.97743,1.97717,1.97732,13229587.0
2008-01-10 22:49:00,1.97749,1.97749,1.97722,1.9774,4713203.0
2008-01-10 22:50:00,1.97743,1.97755,1.97743,1.97755,9512869.0
2008-01-10 22:51:00,1.97787,1.9784,1.97766,1.9784,20960998.0
2008-01-10 22:52:00,1.97847,1.97864,1.97847,1.97853,3788229.0
2008-01-10 22:53:00,1.97844,1.97864,1.97836,1.97862,6970772.0
2008-01-10 22:54:00,1.9787,1.9787,1.97797,1.97822,11396378.0
2008-01-10 22:55:00,1.97821,1.97821,1.97781,1.97781,16467468.0
2008-01-10 22:56:00,1.97756,1.97756,1.97712,1.97712,1712786.0
2008-01-10 22:57:00,1.97705,1.97705,1.97689,1.97699,7955224.0
2008-01-10 22:58:00,1.97705,1.97714,1.97683,1.97714,6421280.0
2008-01-10 22:59:00,1.97711,1.97711,1.97685,1.97685,9338809.0
2008-01-10 23:00:00,1.97638,1.97681,1.97638,1.97669,1901988.0
2008-01-10 23:01:00,1.97653,1.97657,1.97634,1.97634,15727838.0
2008-01-10 23:02:00,1.97633,1.97633,1.97615,1.97615,3009655.0
2008-01-10 23:03:00,1.97615,1.9762,1.97602,1.97602,11934671.0
2008-01-10 23:04:00,1.97597,1.97627,1.97597,1.97627,17746380.0
2008-01-10 23:05:00,1.97627,1.9764,1.9762,1.97631,9667315.0
2008-01-10 23:06:00,1.97626,1.97631,1.9762,1.97631,7170717.0
2008-01-10 23:07:00,1.97633,1.97656,1.97633,1.97656,24130973.0
2008-01-10 23:08:00,1.9766,1.97748,1.9766,1.97748,9862969.0
2008-01-10 23:09:00,1.9776,1.97762,1.97743,1.97755,3608687.0
2008-01-10 23:10:00,1.97746,1.97774,1.9774,1.97774,4241410.0
2008-01-10 23:11:00,1.97778,1.97781,1.97751,1.97774,8602521.0
2008-01-10 23:12:00,1.97767,1.97776,1.97755,1.97755,14931000.0
2008-01-10 23:13:00,1.97769,1.97816,1.97764,1.97816,8807589.0
2008-01-10 23:14:00,1.97823,1.97823,1.97791,1.97811,3005308.0
2008-01-10 23:15:00,1.97799,1.97799,1.9777,1.9777,5605346.0
2008-01-10 23:16:00,1.97756,1.9779,1.97756,1.9779,4496182.0
2008-01-10 23:17:00,1.97794,1.97794,1.97745,1.97768,3919397.0
2008-01-10 23:18:00,1.97786,1.97821,1.97786,1.97821,2067699.0
2008-01-10 23:19:00,1.97815,1.97815,1.97782,1.97793,17960152.0
2008-01-10 23:20:00,1.97786,1.97786,1.97743,1.97766,14953938.0
2008-01-10 23:21:00,1.97754,1.97765,1.97751,1.97751,12555004.0
2008-01-10 23:22:00,1.97739,1.97739,1.97716,1.97716,14514582.0
2008-01-10 23:23:00,1.97721,1.97739,1.97715,1.97724,2758436.0
2008-01-10 23:24:00,1.97718,1.97727,1.97713,1.97713,2282932.0
2008-01-10 23:25:00,1.97708,1.97716,1.97704,1.97716,1922131.0
2008-01-10 23:26:00,1.97708,1.97717,1.97701,1.9771,1928986.0
2008-01-10 23:27:00,1.97712,1.9772,1.97695,1.9771,2345715.0
2008-01-10 23:28:00,1.97704,1.97767,1.97704,1.97767,2289282.0
2008-01-10 23:29:00,1.9777,1.97789,1.97767,1.97788,11076432.0
2008-01-10 23:30:00,1.97793,1.97793,1.97738,1.97756,13750974.0
2008-01-10 23:31:00,1.97707,1.97762,1.97707,1.9772,10881107.0
2008-01-10 23:32:00,1.97722,1.97722,1.97707,1.97716,7442696.0
2008-01-10 23:33:00,1.97717,1.97717,1.9771,1.9771,2391912.0
2008-01-10 23:34:00,1.97716,1.97742,1.97711,1.97742,11373347.0
2008-01-10 23:35:00,1.97739,1.97749,1.97692,1.97692,2174032.0
2008-01-10 23:36:00,1.97708,1.97708,1.97694,1.97703,5894739.0
2008-01-10 23:37:00,1.97701,1.97701,1.97546,1.97635,12661367.0
2008-01-10 23:38:00,1.97643,1.97724,1.97643,1.97719,4923636.0
2008-01-10 23:39:00,1.97711,1.9772,1.97711,1.9772,1201573.0
2008-01-10 23:40:00,1.97727,1.97739,1.97713,1.97739,4500501.0
2008-01-10 23:41:00,1.9775,1.97808,1.9775,1.97804,9736874.0
2008-01-10 23:42:00,1.97803,1.97803,1.97783,1.97783,2251508.0
2008-01-10 23:43:00,1.97791,1.97821,1.97778,1.97821,4185548.0
2008-01-10 23:44:00,1.97833,1.97836,1.97802,1.97833,7896432.0
2008-01-10 23:45:00,1.97834,1.97845,1.97822,1.97822,5857837.0
2008-01-10 23:46:00,1.97821,1.97821,1.97789,1.97798,6679274.0
2008-01-10 23:47:00,1.97791,1.97802,1.97766,1.97802,1738240.0
2008-01-10 23:48:00,1.97817,1.97866,1.97817,1.97866,6631589.0
2008-01-10 23:49:00,1.9786,1.97872,1.97854,1.97872,3266819.0
2008-01-10 23:50:00,1.97851,1.97859,1.97812,1.97843,6685632.0
2008-01-10 23:51:00,1.9783,1.9783,1.97802,1.97825,6947565.0
2008-01-10 23:52:00,1.97828,1.97849,1.97821,1.97849,3700261.0
2008-01-10 23:53:00,1.97867,1.97896,1.97867,1.97896,3760407.0
2008-01-10 23:54:00,1.97898,1.9791,1.97884,1.97884,5352783.0
2008-01-10 23:55:00,1.97886,1.97904,1.97881,1.97904,16132989.0
2008-01-10 23:56:00,1.97902,1.97902,1.97863,1.97877,25604186.0
2008-01-10 23:57:00,1.97857,1.97857,1.97805,1.97806,11737410.0
2008-01-10 23:58:00,1.9782,1.97873,1.97816,1.97873,4008779.0
2008-01-10 23:59:00,1.97877,1.97982,1.97877,1.97982,15776992.0
2008-01-11 00:00:00,1.97986,1.98033,1.97986,1.98031,4140827.0
2008-01-11 00:01:00,1.98038,1.98049,1.97976,1.97976,15802459.0
2008-01-11 00:02:00,1.97968,1.97968,1.97911,1.97911,10188685.0
2008-01-11 00:03:00,1.97911,1.97911,1.97814,1.97814,7137604.0
2008-01-11 00:04:00,1.9779,1.9779,1.97765,1.97772,5018469.0
2008-01-11 00:05:00,1.97795,1.978,1.97754,1.97754,2228200.0
2008-01-11 00:06:00,1.97747,1.97772,1.97747,1.97769,10348122.0
2008-01-11 00:07:00,1.97772,1.97778,1.97753,1.97778,3785805.0
2008-01-11 00:08:00,1.97775,1.97814,1.97766,1.97814,18304098.0
2008-01-11 00:09:00,1.97831,1.97834,1.9781,1.9781,4870765.0
2008-01-11 00:10:00,1.97807,1.97816,1.97792,1.97816,3260312.0
2008-01-11 00:11:00,1.97815,1.97829,1.9778,1.97829,7205872.0
2008-01-11 00:12:00,1.97834,1.9786,1.97833,1.97857,17870906.0
2008-01-11 00:13:00,1.97851,1.97851,1.97816,1.9783,7156520.0
2008-01-11 00:14:00,1.97838,1.97862,1.97837,1.97851,6875072.0
2008-01-11 00:15:00,1.97859,1.97909,1.97857,1.97909,3031750.0
2008-01-11 00:16:00,1.97913,1.97959,1.97913,1.97959,6228555.0
2008-01-11 00:17:00,1.97983,1.97983,1.97949,1.97949,2164898.0
2008-01-11 00:18:00,1.97932,1.9798,1.97932,1.9798,7515201.0
2008-01-11 00:19:00,1.9798,1.97987,1.97958,1.97958,11684845.0
2008-01-11 00:20:00,1.97949,1.97949,1.97914,1.97914,6514834.0
2008-01-11 00:21:00,1.97911,1.97917,1.9774,1.97917,8206870.0
2008-01-11 00:22:00,1.97913,1.97913,1.97904,1.97906,10492712.0
2008-01-11 00:23:00,1.9789,1.9789,1.97846,1.97868,7401246.0
2008-01-11 00:24:00,1.97864,1.97899,1.97855,1.97899,2774295.0
2008-01-11 00:25:00,1.97895,1.97899,1.9786,1.97899,4544044.0
2008-01-11 00:26:00,1.97893,1.9791,1.97893,1.97898,7254799.0
2008-01-11 00:27:00,1.97913,1.97942,1.97896,1.97942,3175875.0
2008-01-11 00:28:00,1.97938,1.97968,1.97934,1.97968,2976969.0
2008-01-11 00:29:00,1.97968,1.97974,1.97957,1.9796,7360315.0
2008-01-11 00:30:00,1.97962,1.97962,1.97941,1.97957,8684180.0
2008-01-11 00:31:00,1.97955,1.97955,1.97903,1.97928,14836987.0
2008-01-11 00:32:00,1.97942,1.98003,1.97942,1.98003,5584182.0
2008-01-11 00:33:00,1.98031,1.98059,1.98031,1.98059,3202568.0
2008-01-11 00:34:00,1.98051,1.98065,1.98043,1.98065,12086336.0
2008-01-11 00:35:00,1.98058,1.98058,1.97987,1.97987,3066301.0
2008-01-11 00:36:00,1.98009,1.98016,1.97984,1.97984,7845669.0
2008-01-11 00:37:00,1.97981,1.97981,1.97955,1.97966,12613646.0
2008-01-11 00:38:00,1.97977,1.97998,1.97952,1.97998,6009853.0
2008-01-11 00:39:00,1.9799,1.98003,1.97986,1.97989,4978187.0
2008-01-11 00:40:00,1.97988,1.97988,1.97972,1.97978,3969097.0
2008-01-11 00:41:00,1.97965,1.97992,1.97943,1.97992,6429168.0
2008-01-11 00:42:00,1.98002,1.98017,1.98002,1.98009,4490831.0
2008-01-11 00:43:00,1.97984,1.97984,1.97967,1.9798,37348265.0
2008-01-11 00:44:00,1.97981,1.97981,1.97962,1.97975,6814467.0
2008-01-11 00:45:00,1.97974,1.97974,1.97943,1.97947,4908480.0
2008-01-11 00:46:00,1.97947,1.9797,1.97947,1.9797,4928612.0
2008-01-11 00:47:00,1.97974,1.97995,1.97971,1.97995,3037815.0
2008-01-11 00:48:00,1.97989,1.97989,1.97962,1.97962,8037556.0
2008-01-11 00:49:00,1.9794,1.9794,1.9788,1.9788,1288957.0
2008-01-11 00:50:00,1.9785,1.9785,1.97799,1.97832,11251366.0
2008-01-11 00:51:00,1.97834,1.97874,1.97834,1.97858,6599640.0
2008-01-11 00:52:00,1.97869,1.97933,1.97869,1.97933,5559898.0
2008-01-11 00:53:00,1.97923,1.97929,1.97909,1.97917,7820965.0
2008-01-11 00:54:00,1.97924,1.9794,1.97924,1.9794,3867126.0
2008-01-11 00:55:00,1.97961,1.98008,1.97961,1.98008,4020659.0
2008-01-11 00:56:00,1.98003,1.98003,1.97983,1.97983,10399701.0
2008-01-11 00:57:00,1.97975,1.98,1.97975,1.98,3815895.0
2008-01-11 00:58:00,1.98007,1.98033,1.97992,1.98033,1979766.0
2008-01-11 00:59:00,1.98033,1.98033,1.98007,1.98025,9151912.0
2008-01-11 01:00:00,1.98045,1.98078,1.98042,1.98042,3302956.0
2008-01-11 01:01:00,1.98037,1.98037,1.98012,1.98037,10259829.0
2008-01-11 01:02:00,1.98029,1.98057,1.98029,1.98031,9736407.0
2008-01-11 01:03:00,1.97978,1.9803,1.97978,1.98003,3191536.0
2008-01-11 01:04:00,1.97996,1.97996,1.97972,1.97989,10297088.0
2008-01-11 01:05:00,1.98007,1.98032,1.97993,1.9803,10336825.0
2008-01-11 01:06:00,1.98052,1.98079,1.98036,1.98071,4011846.0
2008-01-11 01:07:00,1.98066,1.98066,1.98034,1.98034,3883028.0
2008-01-11 01:08:00,1.98029,1.98029,1.97999,1.97999,5591157.0
2008-01-11 01:09:00,1.97975,1.97984,1.97966,1.97984,3753128.0
2008-01-11 01:10:00,1.97987,1.97987,1.97977,1.97978,8989196.0
2008-01-11 01:11:00,1.9799,1.9799,1.97974,1.97974,19592452.0
2008-01-11 01:12:00,1.97977,1.97977,1.97948,1.97951,3261607.0
2008-01-11 01:13:00,1.9794,1.97954,1.97933,1.97954,23747851.0
2008-01-11 01:14:00,1.97949,1.97949,1.97917,1.97917,2892725.0
2008-01-11 01:15:00,1.97935,1.97964,1.97931,1.97961,13255050.0
2008-01-11 01:16:00,1.9797,1.97987,1.97942,1.97942,4724221.0
2008-01-11 01:17:00,1.97957,1.97964,1.97919,1.97919,10112699.0
2008-01-11 01:18:00,1.97934,1.97938,1.97921,1.97925,14803406.0
2008-01-11 01:19:00,1.97947,1.97966,1.97944,1.97944,3347233.0
2008-01-11 01:20:00,1.97971,1.97983,1.97952,1.97979,2855485.0
2008-01-11 01:21:00,1.9797,1.97983,1.9793,1.9793,10206888.0
2008-01-11 01:22:00,1.9793,1.97936,1.97918,1.97934,7106724.0
2008-01-11 01:23:00,1.97913,1.97916,1.97896,1.97896,15437237.0
2008-01-11 01:24:00,1.97903,1.9792,1.97896,1.9792,8314436.0
2008-01-11 01:25:00,1.97873,1.97938,1.97873,1.97929,16348434.0
2008-01-11 01:26:00,1.97916,1.97921,1.97909,1.97914,2284320.0
2008-01-11 01:27:00,1.97908,1.97911,1.97899,1.97899,3349810.0
2008-01-11 01:28:00,1.97902,1.97923,1.979,1.97923,7618015.0
2008-01-11 01:29:00,1.97926,1.9793,1.97918,1.97919,7879529.0
2008-01-11 01:30:00,1.97916,1.97916,1.97889,1.97889,5566661.0
2008-01-11 01:31:00,1.97892,1.97908,1.97892,1.97908,15123674.0
2008-01-11 01:32:00,1.97916,1.97942,1.97916,1.97917,3048866.0
2008-01-11 01:33:00,1.97914,1.97914,1.97897,1.97897,12294488.0
2008-01-11 01:34:00,1.97901,1.97918,1.97899,1.97918,18919298.0
2008-01-11 01:35:00,1.97907,1.97934,1.97904,1.97934,20309637.0
2008-01-11 01:36:00,1.97937,1.97937,1.979,1.979,4308512.0
2008-01-11 01:37:00,1.97899,1.97923,1.97899,1.9792,9009023.0
2008-01-11 01:38:00,1.97918,1.97923,1.97908,1.97908,10486336.0
2008-01-11 01:39:00,1.97896,1.97896,1.97868,1.97868,15221851.0
2008-01-11 01:40:00,1.97874,1.97884,1.9784,1.9784,4766251.0
2008-01-11 01:41:00,1.97828,1.97828,1.97757,1.97757,7533897.0
2008-01-11 01:42:00,1.97741,1.97741,1.97678,1.97703,2633926.0
2008-01-11 01:43:00,1.97696,1.97696,1.97665,1.97665,11928060.0
2008-01-11 01:44:00,1.97664,1.97689,1.97642,1.97689,14710222.0
2008-01-11 01:45:00,1.97686,1.97711,1.97686,1.97703,6614760.0
2008-01-11 01:46:00,1.97693,1.97698,1.97689,1.97689,3256807.0
2008-01-11 01:47:00,1.97673,1.97673,1.97657,1.97657,25419717.0
2008-01-11 01:48:00,1.97645,1.97653,1.97643,1.97646,7194077.0
2008-01-11 01:49:00,1.97642,1.97642,1.97623,1.9763,11054699.0
2008-01-11 01:50:00,1.9764,1.9764,1.97622,1.97622,3055527.0
2008-01-11 01:51:00,1.97635,1.97647,1.9763,1.97645,6129784.0
2008-01-11 01:52:00,1.97647,1.97647,1.97627,1.97642,4369595.0
2008-01-11 01:53:00,1.97647,1.97663,1.97636,1.97663,2084518.0
2008-01-11 01:54:00,1.97672,1.97699,1.97672,1.97699,13235524.0
2008-01-11 01:55:00,1.97703,1.97723,1.97697,1.97723,1171811.0
2008-01-11 01:56:00,1.97727,1.97727,1.97702,1.97727,2438081.0
2008-01-11 01:57:00,1.97717,1.97724,1.97713,1.97713,7183381.0
2008-01-11 01:58:00,1.97743,1.97786,1.97743,1.97786,8964649.0
2008-01-11 01:59:00,1.978,1.97831,1.978,1.97824,13563889.0
2008-01-11 02:00:00,1.97845,1.97845,1.97832,1.97832,14728336.0
2008-01-11 02:01:00,1.9784,1.97842,1.97834,1.97839,3747225.0
2008-01-11 02:02:00,1.97832,1.97832,1.97803,1.97822,10849890.0
2008-01-11 02:03:00,1.97829,1.97837,1.97816,1.97837,27915596.0
2008-01-11 02:04:00,1.97834,1.97834,1.97804,1.97818,16796450.0
2008-01-11 02:05:00,1.97826,1.97845,1.97826,1.97829,5594465.0
2008-01-11 02:06:00,1.97826,1.9784,1.97819,1.97819,3739837.0
2008-01-11 02:07:00,1.9782,1.97825,1.97813,1.97817,3572714.0
2008-01-11 02:08:00,1.97816,1.97879,1.97816,1.97879,7282564.0
2008-01-11 02:09:00,1.97887,1.97905,1.97855,1.97891,7402980.0
2008-01-11 02:10:00,1.97895,1.97895,1.97849,1.97855,3141172.0
2008-01-11 02:11:00,1.97858,1.97862,1.97851,1.97862,6498374.0
2008-01-11 02:12:00,1.9789,1.97933,1.9789,1.97933,1827228.0
2008-01-11 02:13:00,1.97937,1.97941,1.97917,1.97941,7351979.0
2008-01-11 02:14:00,1.97959,1.98,1.97959,1.97996,6291307.0
2008-01-11 02:15:00,1.97987,1.9799,1.97906,1.9799,8179443.0
2008-01-11 02:16:00,1.97985,1.97985,1.97914,1.97914,4606083.0
2008-01-11 02:17:00,1.9791,1.9793,1.97907,1.97907,2279778.0
2008-01-11 02:18:00,1.97895,1.97896,1.97863,1.97863,9210058.0
2008-01-11 02:19:00,1.97867,1.97922,1.97867,1.97922,4117568.0
2008-01-11 02:20:00,1.97949,1.97973,1.97949,1.97967,1108564.0
2008-01-11 02:21:00,1.97968,1.97994,1.97956,1.97994,5065990.0
2008-01-11 02:22:00,1.98003,1.98009,1.97856,1.97989,13166979.0
2008-01-11 02:23:00,1.97983,1.98003,1.9798,1.97993,5790510.0
2008-01-11 02:24:00,1.97958,1.97978,1.97958,1.97973,2396419.0
2008-01-11 02:25:00,1.97969,1.97969,1.97947,1.97955,12249163.0
2008-01-11 02:26:00,1.97964,1.9799,1.97964,1.9799,2376230.0
2008-01-11 02:27:00,1.97986,1.97996,1.97985,1.97994,7760085.0
2008-01-11 02:28:00,1.97986,1.98011,1.97956,1.97956,11581807.0
2008-01-11 02:29:00,1.97984,1.97984,1.97919,1.97973,13441814.0
2008-01-11 02:30:00,1.97959,1.97959,1.97912,1.97912,11369773.0
2008-01-11 02:31:00,1.9791,1.9791,1.97904,1.97907,2536601.0
2008-01-11 02:32:00,1.97908,1.97908,1.97881,1.97903,2351360.0
2008-01-11 02:33:00,1.97907,1.97936,1.97907,1.97926,2088551.0
2008-01-11 02:34:00,1.97928,1.9794,1.9792,1.97936,1757778.0
2008-01-11 02:35:00,1.97933,1.97944,1.97905,1.97944,2505962.0
2008-01-11 02:36:00,1.97958,1.97958,1.97923,1.9793,2880874.0
2008-01-11 02:37:00,1.97929,1.97929,1.97914,1.9792,13845829.0
2008-01-11 02:38:00,1.97924,1.97932,1.9791,1.97921,13434996.0
2008-01-11 02:39:00,1.97924,1.97924,1.97882,1.97909,16344887.0
2008-01-11 02:40:00,1.97909,1.97917,1.97897,1.97917,19742940.0
2008-01-11 02:41:00,1.97916,1.97916,1.97898,1.97909,1950659.0
2008-01-11 02:42:00,1.97904,1.97926,1.97875,1.97926,3959787.0
2008-01-11 02:43:00,1.97927,1.97927,1.97897,1.97897,4588877.0
2008-01-11 02:44:00,1.97911,1.97919,1.97899,1.97899,5992459.0
2008-01-11 02:45:00,1.97907,1.9792,1.97894,1.9792,3040579.0
2008-01-11 02:46:00,1.97921,1.97939,1.97919,1.97939,9596412.0
2008-01-11 02:47:00,1.9794,1.98011,1.9794,1.98011,14256659.0
2008-01-11 02:48:00,1.98022,1.98067,1.98022,1.98067,8363331.0
2008-01-11 02:49:00,1.98065,1.98067,1.98017,1.98065,4262724.0
2008-01-11 02:50:00,1.98067,1.98071,1.98043,1.98071,3532040.0
2008-01-11 02:51:00,1.98074,1.98081,1.98065,1.98072,10117941.0
2008-01-11 02:52:00,1.98084,1.98117,1.98084,1.98117,22360057.0
2008-01-11 02:53:00,1.98122,1.98123,1.98115,1.98119,7133623.0
2008-01-11 02:54:00,1.98124,1.98134,1.9812,1.98121,10030417.0
2008-01-11 02:55:00,1.98121,1.98123,1.98107,1.98116,17862487.0
2008-01-11 02:56:00,1.98123,1.98123,1.98082,1.98094,12388074.0
2008-01-11 02:57:00,1.981,1.98117,1.981,1.98117,2851133.0
2008-01-11 02:58:00,1.98106,1.98123,1.98104,1.98123,15859470.0
2008-01-11 02:59:00,1.98134,1.98134,1.98007,1.98007,1980412.0
2008-01-11 03:00:00,1.98055,1.98092,1.98055,1.98089,8887332.0
2008-01-11 03:01:00,1.98089,1.98089,1.98063,1.98088,6325140.0
2008-01-11 03:02:00,1.98079,1.98094,1.9806,1.9806,7698852.0
2008-01-11 03:03:00,1.98074,1.98091,1.98065,1.98065,1898665.0
2008-01-11 03:04:00,1.98066,1.98084,1.98066,1.98084,16294745.0
2008-01-11 03:05:00,1.98074,1.98074,1.98014,1.98044,11844083.0
2008-01-11 03:06:00,1.98021,1.98021,1.97978,1.97978,7710181.0
2008-01-11 03:07:00,1.97975,1.9798,1.97969,1.9798,3804206.0
2008-01-11 03:08:00,1.97985,1.98011,1.97955,1.98011,22579981.0
2008-01-11 03:09:00,1.98007,1.9803,1.98007,1.9803,10323246.0
2008-01-11 03:10:00,1.98027,1.98027,1.97994,1.97994,4894292.0
2008-01-11 03:11:00,1.97971,1.98014,1.97969,1.98014,12161782.0
2008-01-11 03:12:00,1.98023,1.98035,1.98023,1.98035,991891.0
2008-01-11 03:13:00,1.98036,1.98036,1.98009,1.98012,3293521.0
2008-01-11 03:14:00,1.98009,1.98015,1.97996,1.98002,27348144.0
2008-01-11 03:15:00,1.98,1.98017,1.98,1.98005,14163528.0
2008-01-11 03:16:00,1.98014,1.98018,1.97998,1.98018,4862880.0
2008-01-11 03:17:00,1.98008,1.98008,1.97955,1.97997,9841616.0
2008-01-11 03:18:00,1.97957,1.98008,1.97957,1.98008,5987043.0
2008-01-11 03:19:00,1.98006,1.98014,1.97994,1.98014,16442506.0
2008-01-11 03:20:00,1.98015,1.98015,1.97989,1.97989,16059080.0
2008-01-11 03:21:00,1.98,1.98,1.97982,1.97986,17451011.0
2008-01-11 03:22:00,1.97991,1.97991,1.97955,1.97964,2335089.0
2008-01-11 03:23:00,1.9797,1.97982,1.97969,1.97982,6372312.0
2008-01-11 03:24:00,1.97985,1.97985,1.9797,1.9798,8518911.0
2008-01-11 03:25:00,1.97979,1.97989,1.97971,1.97975,9516071.0
2008-01-11 03:26:00,1.97979,1.97988,1.97972,1.97988,4067726.0
2008-01-11 03:27:00,1.97982,1.97989,1.9797,1.97987,4233553.0
2008-01-11 03:28:00,1.97956,1.97956,1.97921,1.97922,6190805.0
2008-01-11 03:29:00,1.97907,1.97907,1.97883,1.97899,8608722.0
2008-01-11 03:30:00,1.97916,1.97928,1.97873,1.97873,29937447.0
2008-01-11 03:31:00,1.97879,1.97894,1.97879,1.97892,20033273.0
2008-01-11 03:32:00,1.979,1.9791,1.97868,1.9791,14980068.0
2008-01-11 03:33:00,1.97895,1.97907,1.9789,1.97891,11427177.0
2008-01-11 03:34:00,1.97889,1.97899,1.97873,1.97875,9721908.0
2008-01-11 03:35:00,1.97878,1.97891,1.97875,1.97875,4810262.0
2008-01-11 03:36:00,1.97884,1.9789,1.97876,1.97888,4790955.0
2008-01-11 03:37:00,1.97873,1.97885,1.97741,1.97741,4807309.0
2008-01-11 03:38:00,1.97885,1.97888,1.97875,1.97877,13137914.0
2008-01-11 03:39:00,1.97883,1.97899,1.97867,1.97894,7021809.0
2008-01-11 03:40:00,1.97916,1.9793,1.97916,1.97917,6551200.0
2008-01-11 03:41:00,1.97915,1.97933,1.97896,1.97933,9084312.0
2008-01-11 03:42:00,1.97942,1.97958,1.97942,1.97955,18736030.0
2008-01-11 03:43:00,1.97958,1.97959,1.9795,1.97954,17570381.0
2008-01-11 03:44:00,1.97959,1.97974,1.97955,1.97974,4153240.0
2008-01-11 03:45:00,1.97982,1.97985,1.97972,1.97985,5954533.0
2008-01-11 03:46:00,1.9798,1.97982,1.97959,1.97982,3834826.0
2008-01-11 03:47:00,1.97971,1.97971,1.97932,1.97932,8461724.0
2008-01-11 03:48:00,1.97921,1.97921,1.97908,1.97916,3060275.0
2008-01-11 03:49:00,1.9793,1.97961,1.97928,1.97961,4009997.0
2008-01-11 03:50:00,1.97965,1.9799,1.97965,1.97985,3924266.0
2008-01-11 03:51:00,1.9798,1.97982,1.9797,1.97972,35321312.0
2008-01-11 03:52:00,1.97958,1.97983,1.97957,1.97957,7151378.0
2008-01-11 03:53:00,1.97966,1.98005,1.97964,1.98005,14258518.0
2008-01-11 03:54:00,1.98009,1.98016,1.97989,1.98016,2274785.0
2008-01-11 03:55:00,1.98009,1.98009,1.97981,1.98006,1931857.0
2008-01-11 03:56:00,1.98015,1.98033,1.98014,1.98033,10647248.0
2008-01-11 03:57:00,1.98028,1.98047,1.98014,1.9804,11573624.0
2008-01-11 03:58:00,1.98056,1.9807,1.98056,1.98066,16468823.0
2008-01-11 03:59:00,1.98073,1.98098,1.98062,1.98098,10620400.0
2008-01-11 04:00:00,1.981,1.98102,1.98084,1.98084,12442501.0
2008-01-11 04:01:00,1.98092,1.98097,1.98075,1.98075,5791043.0
2008-01-11 04:02:00,1.98062,1.98089,1.98062,1.98066,3539814.0
2008-01-11 04:03:00,1.98079,1.98099,1.98079,1.98099,5170762.0
2008-01-11 04:04:00,1.98105,1.98128,1.98105,1.98128,4126155.0
2008-01-11 04:05:00,1.98132,1.98142,1.98127,1.98129,4501150.0
2008-01-11 04:06:00,1.98125,1.98146,1.98125,1.98146,5246558.0
2008-01-11 04:07:00,1.9815,1.9815,1.98127,1.98127,1842914.0
2008-01-11 04:08:00,1.98122,1.98147,1.98116,1.98116,4765243.0
2008-01-11 04:09:00,1.98119,1.98149,1.98119,1.98137,9589065.0
2008-01-11 04:10:00,1.9813,1.9813,1.98117,1.9812,12777152.0
2008-01-11 04:11:00,1.98115,1.98117,1.98109,1.98117,4456589.0
2008-01-11 04:12:00,1.98124,1.98135,1.98122,1.98133,21037219.0
2008-01-11 04:13:00,1.98127,1.98128,1.98109,1.98128,13325947.0
2008-01-11 04:14:00,1.98117,1.98127,1.98111,1.98111,4883221.0
2008-01-11 04:15:00,1.98104,1.98105,1.98094,1.98103,7364631.0
2008-01-11 04:16:00,1.98115,1.98138,1.98115,1.98127,1216986.0
2008-01-11 04:17:00,1.98131,1.9814,1.98119,1.9813,14510483.0
2008-01-11 04:18:00,1.98129,1.98131,1.98112,1.98131,13676474.0
2008-01-11 04:19:00,1.9813,1.9813,1.98106,1.98127,6175731.0
2008-01-11 04:20:00,1.98123,1.98135,1.98112,1.98135,12571219.0
2008-01-11 04:21:00,1.98136,1.98136,1.98112,1.98121,33186500.0
2008-01-11 04:22:00,1.98125,1.98146,1.98125,1.98135,7572409.0
2008-01-11 04:23:00,1.98151,1.98164,1.98141,1.98152,7939970.0
2008-01-11 04:24:00,1.98149,1.98152,1.98145,1.98149,8756189.0
2008-01-11 04:25:00,1.98155,1.98155,1.98004,1.98151,4784125.0
2008-01-11 04:26:00,1.9815,1.98156,1.98142,1.98142,6598265.0
2008-01-11 04:27:00,1.98162,1.98162,1.98153,1.98155,7512721.0
2008-01-11 04:28:00,1.98148,1.98163,1.98137,1.98147,5117306.0
2008-01-11 04:29:00,1.98141,1.98141,1.9812,1.9813,2555098.0
2008-01-11 04:30:00,1.98127,1.98127,1.98067,1.98091,2846837.0
2008-01-11 04:31:00,1.98083,1.98083,1.98052,1.98075,4689199.0
2008-01-11 04:32:00,1.9809,1.981,1.9809,1.98092,21699368.0
2008-01-11 04:33:00,1.98093,1.98098,1.98086,1.98093,1463410.0
2008-01-11 04:34:00,1.98095,1.98108,1.98092,1.98092,12703562.0
2008-01-11 04:35:00,1.9809,1.98098,1.98082,1.98087,14237790.0
2008-01-11 04:36:00,1.98088,1.98088,1.98064,1.98078,14677491.0
2008-01-11 04:37:00,1.98083,1.98099,1.98083,1.98085,8099916.0
2008-01-11 04:38:00,1.9809,1.9809,1.98073,1.98073,10716907.0
2008-01-11 04:39:00,1.98078,1.98078,1.98065,1.98069,11097687.0
2008-01-11 04:40:00,1.98071,1.98083,1.98057,1.98057,3326361.0
2008-01-11 04:41:00,1.98072,1.98086,1.98072,1.98076,4163798.0
2008-01-11 04:42:00,1.98077,1.98088,1.98045,1.98072,1530929.0
2008-01-11 04:43:00,1.98077,1.98085,1.98074,1.98074,8627040.0
2008-01-11 04:44:00,1.98086,1.98091,1.98069,1.98069,6025415.0
2008-01-11 04:45:00,1.98071,1.98079,1.98062,1.98062,7914390.0
2008-01-11 04:46:00,1.98064,1.98077,1.98063,1.98077,4760404.0
2008-01-11 04:47:00,1.98088,1.98117,1.98088,1.98117,23113746.0
2008-01-11 04:48:00,1.98105,1.98105,1.98075,1.98075,7287243.0
2008-01-11 04:49:00,1.98053,1.98053,1.98022,1.98022,4665032.0
2008-01-11 04:50:00,1.98025,1.98042,1.98025,1.98042,324805.0
2008-01-11 04:51:00,1.98034,1.98038,1.98025,1.98025,4805972.0
2008-01-11 04:52:00,1.98023,1.98038,1.98023,1.98033,2054855.0
2008-01-11 04:53:00,1.98034,1.98048,1.98034,1.98048,15909958.0
2008-01-11 04:54:00,1.98053,1.9806,1.98045,1.98053,4837103.0
2008-01-11 04:55:00,1.98059,1.98065,1.98056,1.98065,10864151.0
2008-01-11 04:56:00,1.98071,1.98093,1.98071,1.98084,3484252.0
2008-01-11 04:57:00,1.98081,1.98081,1.98067,1.9808,6557400.0
2008-01-11 04:58:00,1.98067,1.98067,1.98055,1.98055,9209467.0
2008-01-11 04:59:00,1.98061,1.98064,1.98047,1.9805,2624488.0
2008-01-11 05:00:00,1.98058,1.98072,1.98047,1.98072,974680.0
2008-01-11 05:01:00,1.98074,1.98079,1.98068,1.98069,7453317.0
2008-01-11 05:02:00,1.98068,1.98079,1.98067,1.98079,7464092.0
2008-01-11 05:03:00,1.98071,1.9808,1.98065,1.9808,5712569.0
2008-01-11 05:04:00,1.98099,1.98112,1.98094,1.98094,40371070.0
2008-01-11 05:05:00,1.98096,1.98096,1.98074,1.98074,5359185.0
2008-01-11 05:06:00,1.98078,1.98078,1.98059,1.98068,5200116.0
2008-01-11 05:07:00,1.98072,1.98089,1.98048,1.98089,19288069.0
2008-01-11 05:08:00,1.98094,1.981,1.98084,1.981,8433617.0
2008-01-11 05:09:00,1.98102,1.98102,1.9808,1.98095,22026853.0
2008-01-11 05:10:00,1.98092,1.98102,1.98086,1.98086,10145831.0
2008-01-11 05:11:00,1.98089,1.98118,1.98082,1.98118,10356084.0
2008-01-11 05:12:00,1.98112,1.98118,1.98097,1.98097,3339787.0
2008-01-11 05:13:00,1.98095,1.98104,1.98089,1.98093,16016692.0
2008-01-11 05:14:00,1.98088,1.98095,1.98083,1.98089,687246.0
2008-01-11 05:15:00,1.98094,1.98097,1.98077,1.98077,14629598.0
2008-01-11 05:16:00,1.98064,1.98066,1.97916,1.98053,5164974.0
2008-01-11 05:17:00,1.98062,1.9807,1.98062,1.9807,1673321.0
2008-01-11 05:18:00,1.98071,1.98071,1.98049,1.98049,1930077.0
2008-01-11 05:19:00,1.98057,1.98057,1.98024,1.98054,5588109.0
2008-01-11 05:20:00,1.98064,1.98064,1.98044,1.98044,893833.0
2008-01-11 05:21:00,1.98032,1.9804,1.98027,1.9804,6585803.0
2008-01-11 05:22:00,1.9804,1.9804,1.98028,1.98029,9915482.0
2008-01-11 05:23:00,1.98037,1.98041,1.98033,1.98033,4489534.0
2008-01-11 05:24:00,1.98033,1.98033,1.98026,1.98031,2661122.0
2008-01-11 05:25:00,1.98028,1.98031,1.98021,1.98021,16434993.0
2008-01-11 05:26:00,1.98017,1.98017,1.98004,1.98004,4172537.0
2008-01-11 05:27:00,1.98005,1.98008,1.97992,1.97992,2208688.0
2008-01-11 05:28:00,1.98003,1.98003,1.97992,1.97994,2778188.0
2008-01-11 05:29:00,1.9799,1.98007,1.97983,1.98001,4001569.0
2008-01-11 05:30:00,1.98009,1.98022,1.98003,1.98022,24542982.0
2008-01-11 05:31:00,1.98021,1.98032,1.98013,1.98032,5704863.0
2008-01-11 05:32:00,1.98023,1.98032,1.98021,1.98032,3861940.0
2008-01-11 05:33:00,1.98029,1.98029,1.98017,1.98026,5276608.0
2008-01-11 05:34:00,1.98031,1.98052,1.98031,1.98052,7017472.0
2008-01-11 05:35:00,1.9805,1.98054,1.98037,1.98049,15527081.0
2008-01-11 05:36:00,1.98047,1.98055,1.98026,1.98055,8660762.0
2008-01-11 05:37:00,1.98058,1.9807,1.98044,1.9807,8228198.0
2008-01-11 05:38:00,1.98075,1.98091,1.98075,1.98091,3133588.0
2008-01-11 05:39:00,1.981,1.98127,1.981,1.98105,3164172.0
2008-01-11 05:40:00,1.98115,1.98127,1.98046,1.98046,14586590.0
2008-01-11 05:41:00,1.98048,1.98052,1.98037,1.98052,11795308.0
2008-01-11 05:42:00,1.98062,1.98065,1.98047,1.98047,3142794.0
2008-01-11 05:43:00,1.98067,1.98088,1.98055,1.98088,11642886.0
2008-01-11 05:44:00,1.98095,1.98105,1.98076,1.98105,6784898.0
2008-01-11 05:45:00,1.98111,1.98111,1.98098,1.981,6774974.0
2008-01-11 05:46:00,1.98089,1.98091,1.98082,1.98086,18564346.0
2008-01-11 05:47:00,1.98091,1.98106,1.9808,1.98106,7891524.0
2008-01-11 05:48:00,1.98086,1.981,1.98051,1.98051,9742892.0
2008-01-11 05:49:00,1.98042,1.98074,1.98034,1.98074,3613736.0
2008-01-11 05:50:00,1.98078,1.98078,1.98064,1.98067,27588902.0
2008-01-11 05:51:00,1.98063,1.98081,1.98063,1.98081,6832960.0
2008-01-11 05:52:00,1.98088,1.98088,1.98066,1.98066,3814053.0
2008-01-11 05:53:00,1.98084,1.98132,1.98084,1.98132,12122938.0
2008-01-11 05:54:00,1.98133,1.98178,1.98096,1.98178,5279048.0
2008-01-11 05:55:00,1.9819,1.98203,1.9819,1.98199,5371688.0
2008-01-11 05:56:00,1.98207,1.98229,1.98195,1.98229,1469458.0
2008-01-11 05:57:00,1.98263,1.98301,1.98263,1.98301,18493288.0
2008-01-11 05:58:00,1.98306,1.98317,1.98284,1.9829,2212107.0
2008-01-11 05:59:00,1.98286,1.98286,1.98264,1.98264,9881887.0
2008-01-11 06:00:00,1.98256,1.98256,1.98216,1.98216,38560982.0
2008-01-11 06:01:00,1.98187,1.98187,1.9815,1.9815,6466106.0
2008-01-11 06:02:00,1.98156,1.98165,1.9815,1.9815,6692082.0
2008-01-11 06:03:00,1.98149,1.9817,1.98142,1.9817,15613286.0
2008-01-11 06:04:00,1.9818,1.9818,1.9813,1.9816,3301281.0
2008-01-11 06:05:00,1.98156,1.98158,1.9815,1.9815,7856715.0
2008-01-11 06:06:00,1.9816,1.98168,1.9815,1.9815,9859974.0
2008-01-11 06:07:00,1.98149,1.98149,1.98118,1.98118,12695243.0
2008-01-11 06:08:00,1.98114,1.98125,1.98069,1.98069,2476721.0
2008-01-11 06:09:00,1.98077,1.98079,1.9805,1.98079,9756337.0
2008-01-11 06:10:00,1.98086,1.98086,1.98068,1.98074,5615099.0
2008-01-11 06:11:00,1.98074,1.98083,1.9806,1.9806,4546154.0
2008-01-11 06:12:00,1.98081,1.98081,1.9805,1.9805,57181700.0
2008-01-11 06:13:00,1.98065,1.98089,1.98061,1.98075,12308350.0
2008-01-11 06:14:00,1.98077,1.98077,1.9807,1.9807,11498493.0
2008-01-11 06:15:00,1.98071,1.98071,1.98051,1.98051,17854326.0
2008-01-11 06:16:00,1.98042,1.98056,1.98021,1.98056,3897054.0
2008-01-11 06:17:00,1.98067,1.98067,1.98039,1.9805,7597678.0
2008-01-11 06:18:00,1.98049,1.98069,1.98049,1.98053,1699873.0
2008-01-11 06:19:00,1.98065,1.98071,1.98065,1.98069,3586802.0
2008-01-11 06:20:00,1.98064,1.98064,1.98043,1.98043,4620066.0
2008-01-11 06:21:00,1.98058,1.9806,1.98039,1.98054,17819103.0
2008-01-11 06:22:00,1.98056,1.98061,1.98049,1.98061,1816351.0
2008-01-11 06:23:00,1.98062,1.98062,1.9805,1.9805,8168965.0
2008-01-11 06:24:00,1.98055,1.98055,1.97997,1.97997,3525003.0
2008-01-11 06:25:00,1.97989,1.97989,1.97954,1.97958,979126.0
2008-01-11 06:26:00,1.97957,1.9798,1.97955,1.9798,7241482.0
2008-01-11 06:27:00,1.97974,1.97974,1.97956,1.97961,11649094.0
2008-01-11 06:28:00,1.97963,1.97963,1.97945,1.97948,3549599.0
2008-01-11 06:29:00,1.97955,1.97965,1.97933,1.97933,4922554.0
2008-01-11 06:30:00,1.97943,1.97947,1.97924,1.97947,85887913.0
2008-01-11 06:31:00,1.97944,1.97969,1.97944,1.97969,2037509.0
2008-01-11 06:32:00,1.9797,1.97975,1.97961,1.97973,8136034.0
2008-01-11 06:33:00,1.97976,1.9798,1.97974,1.97974,3475920.0
2008-01-11 06:34:00,1.97983,1.98002,1.97972,1.98002,4860525.0
2008-01-11 06:35:00,1.98006,1.98006,1.97982,1.97987,5496876.0
2008-01-11 06:36:00,1.97982,1.97982,1.97964,1.9798,11982932.0
2008-01-11 06:37:00,1.9798,1.9798,1.97932,1.97961,22770084.0
2008-01-11 06:38:00,1.9796,1.97977,1.97957,1.9796,13695920.0
2008-01-11 06:39:00,1.97966,1.97974,1.97962,1.97974,6670073.0
2008-01-11 06:40:00,1.97972,1.97972,1.97939,1.97946,1170813.0
2008-01-11 06:41:00,1.97959,1.97973,1.97956,1.97961,4735964.0
2008-01-11 06:42:00,1.97962,1.97962,1.97943,1.97951,930564.0
2008-01-11 06:43:00,1.97941,1.97941,1.97923,1.9794,11293727.0
2008-01-11 06:44:00,1.97948,1.97952,1.97927,1.97945,13218919.0
2008-01-11 06:45:00,1.97947,1.97947,1.97929,1.97929,7086901.0
2008-01-11 06:46:00,1.97945,1.97954,1.97929,1.97934,6568373.0
2008-01-11 06:47:00,1.97933,1.9794,1.97927,1.9794,4873996.0
2008-01-11 06:48:00,1.97937,1.97965,1.97926,1.97965,2992770.0
2008-01-11 06:49:00,1.97978,1.97996,1.97978,1.97996,1271004.0
2008-01-11 06:50:00,1.97994,1.97994,1.97958,1.97988,3079202.0
2008-01-11 06:51:00,1.98005,1.9804,1.98005,1.9804,6366494.0
2008-01-11 06:52:00,1.98069,1.98084,1.98054,1.98054,6925349.0
2008-01-11 06:53:00,1.98039,1.98039,1.98013,1.98016,10945306.0
2008-01-11 06:54:00,1.9802,1.98021,1.9801,1.98021,14381253.0
2008-01-11 06:55:00,1.98017,1.98017,1.97993,1.97993,5415155.0
2008-01-11 06:56:00,1.98006,1.98021,1.98006,1.98021,6713824.0
2008-01-11 06:57:00,1.98025,1.98025,1.98003,1.98004,3146435.0
2008-01-11 06:58:00,1.97997,1.98001,1.97988,1.97999,1757086.0
2008-01-11 06:59:00,1.98014,1.98024,1.97994,1.98007,7577807.0
2008-01-11 07:00:00,1.98015,1.98045,1.98015,1.98045,3685033.0
2008-01-11 07:01:00,1.98053,1.98075,1.98051,1.98075,2118917.0
2008-01-11 07:02:00,1.98068,1.98109,1.98068,1.98073,1752934.0
2008-01-11 07:03:00,1.98074,1.98074,1.98049,1.98049,16269828.0
2008-01-11 07:04:00,1.98054,1.98054,1.98029,1.98029,1257553.0
2008-01-11 07:05:00,1.98034,1.98047,1.97971,1.97971,19196780.0
2008-01-11 07:06:00,1.97952,1.97964,1.97948,1.97955,9727889.0
2008-01-11 07:07:00,1.97952,1.97967,1.97952,1.97967,23239986.0
2008-01-11 07:08:00,1.97973,1.97986,1.97969,1.97978,18185310.0
2008-01-11 07:09:00,1.97971,1.97979,1.97962,1.97977,2138750.0
2008-01-11 07:10:00,1.97973,1.97985,1.97944,1.97944,22634023.0
2008-01-11 07:11:00,1.97962,1.9799,1.97962,1.9799,15202851.0
2008-01-11 07:12:00,1.97992,1.97994,1.97969,1.97994,45544872.0
2008-01-11 07:13:00,1.97996,1.97999,1.97987,1.97999,2739428.0
2008-01-11 07:14:00,1.97982,1.97988,1.97971,1.97985,1426314.0
2008-01-11 07:15:00,1.97983,1.97988,1.97968,1.97968,3586116.0
2008-01-11 07:16:00,1.97976,1.97976,1.97949,1.9796,7368030.0
2008-01-11 07:17:00,1.97969,1.97974,1.97947,1.97966,5215312.0
2008-01-11 07:18:00,1.97964,1.97973,1.97963,1.9797,4409707.0
2008-01-11 07:19:00,1.97967,1.97967,1.97946,1.97946,14236640.0
2008-01-11 07:20:00,1.97961,1.97961,1.97935,1.97938,2575941.0
2008-01-11 07:21:00,1.97951,1.9796,1.97941,1.97958,3065007.0
2008-01-11 07:22:00,1.97958,1.97958,1.97945,1.97945,3816070.0
2008-01-11 07:23:00,1.97952,1.97968,1.97952,1.97968,5772379.0
2008-01-11 07:24:00,1.9796,1.97977,1.9796,1.9796,23422411.0
2008-01-11 07:25:00,1.97958,1.97958,1.97939,1.97939,3285628.0
2008-01-11 07:26:00,1.97944,1.97971,1.97944,1.97971,8513863.0
2008-01-11 07:27:00,1.97966,1.97969,1.97963,1.97963,4608936.0
2008-01-11 07:28:00,1.9795,1.9795,1.97917,1.97921,57631683.0
2008-01-11 07:29:00,1.97914,1.97918,1.97888,1.97917,4959821.0
2008-01-11 07:30:00,1.97934,1.97986,1.97934,1.97976,2530935.0
2008-01-11 07:31:00,1.97979,1.97987,1.97971,1.9798,6740279.0
2008-01-11 07:32:00,1.97981,1.97988,1.97979,1.97983,5017853.0
2008-01-11 07:33:00,1.97975,1.97995,1.97975,1.97995,7402074.0
2008-01-11 07:34:00,1.98001,1.98013,1.97998,1.98002,4168909.0
2008-01-11 07:35:00,1.98,1.98001,1.97983,1.98001,7217806.0
2008-01-11 07:36:00,1.97993,1.97997,1.97982,1.97982,22812296.0
2008-01-11 07:37:00,1.97986,1.98025,1.97986,1.98025,22943484.0
2008-01-11 07:38:00,1.98011,1.98022,1.97992,1.97992,1913272.0
2008-01-11 07:39:00,1.97981,1.97981,1.97963,1.97974,8198863.0
2008-01-11 07:40:00,1.97973,1.97975,1.97959,1.97959,632045.0
2008-01-11 07:41:00,1.97965,1.97983,1.97965,1.97975,4426276.0
2008-01-11 07:42:00,1.97977,1.9798,1.97961,1.97978,14085596.0
2008-01-11 07:43:00,1.97979,1.97992,1.97965,1.97965,6458375.0
2008-01-11 07:44:00,1.97929,1.97929,1.97913,1.97918,13279178.0
2008-01-11 07:45:00,1.97932,1.97955,1.97932,1.97951,7432703.0
2008-01-11 07:46:00,1.97945,1.97945,1.97913,1.9792,2022434.0
2008-01-11 07:47:00,1.97907,1.97907,1.97887,1.97887,2042787.0
2008-01-11 07:48:00,1.97902,1.97916,1.97898,1.97898,491971.0
2008-01-11 07:49:00,1.97909,1.97909,1.97893,1.97904,4431863.0
2008-01-11 07:50:00,1.97913,1.97921,1.97907,1.97918,21110101.0
2008-01-11 07:51:00,1.97904,1.97904,1.97866,1.97866,9233223.0
2008-01-11 07:52:00,1.97829,1.97834,1.97781,1.97795,2304114.0
2008-01-11 07:53:00,1.97785,1.97787,1.97722,1.97722,7290483.0
2008-01-11 07:54:00,1.97712,1.97712,1.97647,1.97656,6163030.0
2008-01-11 07:55:00,1.97646,1.97646,1.97577,1.97577,3062771.0
2008-01-11 07:56:00,1.97555,1.97555,1.97493,1.97529,6233156.0
2008-01-11 07:57:00,1.97534,1.97564,1.97534,1.97564,6657281.0
2008-01-11 07:58:00,1.97572,1.97595,1.97567,1.97595,1515687.0
2008-01-11 07:59:00,1.97599,1.97621,1.97599,1.97621,1229978.0
2008-01-11 08:00:00,1.97641,1.97645,1.97629,1.97634,5105418.0
2008-01-11 08:01:00,1.97647,1.97718,1.97647,1.97718,8306370.0
2008-01-11 08:02:00,1.97725,1.97726,1.97699,1.97699,3623292.0
2008-01-11 08:03:00,1.97703,1.97709,1.9769,1.97698,1015773.0
2008-01-11 08:04:00,1.97708,1.97708,1.97692,1.97707,5445120.0
2008-01-11 08:05:00,1.97705,1.9773,1.97705,1.97724,13223267.0
2008-01-11 08:06:00,1.9771,1.97737,1.97669,1.97737,561283.0
2008-01-11 08:07:00,1.97764,1.97774,1.97728,1.97752,16656846.0
2008-01-11 08:08:00,1.97752,1.97789,1.97752,1.97789,3565425.0
2008-01-11 08:09:00,1.97795,1.97798,1.97775,1.97798,2673452.0
2008-01-11 08:10:00,1.97801,1.97801,1.97783,1.97785,2534190.0
2008-01-11 08:11:00,1.97789,1.97805,1.97783,1.9779,19260715.0
2008-01-11 08:12:00,1.97764,1.97764,1.97701,1.97701,4373505.0
2008-01-11 08:13:00,1.97691,1.97691,1.97671,1.97671,2711317.0
2008-01-11 08:14:00,1.97661,1.97676,1.97655,1.97676,3094368.0
2008-01-11 08:15:00,1.9768,1.97688,1.9768,1.97684,4872525.0
2008-01-11 08:16:00,1.97674,1.97696,1.97674,1.97677,12017581.0
2008-01-11 08:17:00,1.97679,1.97682,1.97665,1.97669,1931430.0
2008-01-11 08:18:00,1.97667,1.97671,1.97654,1.97656,8390482.0
2008-01-11 08:19:00,1.97668,1.97668,1.97641,1.97659,7374728.0
2008-01-11 08:20:00,1.9767,1.97691,1.9767,1.97674,4653396.0
2008-01-11 08:21:00,1.97693,1.97728,1.97693,1.97728,5811046.0
2008-01-11 08:22:00,1.97731,1.97738,1.97716,1.97736,8182696.0
2008-01-11 08:23:00,1.97737,1.97748,1.97731,1.97734,7835910.0
2008-01-11 08:24:00,1.97734,1.97756,1.97708,1.97739,1623141.0
2008-01-11 08:25:00,1.97735,1.97738,1.97719,1.97719,14600685.0
2008-01-11 08:26:00,1.97747,1.97769,1.97747,1.97762,7027742.0
2008-01-11 08:27:00,1.97772,1.9779,1.97772,1.97782,1941849.0
2008-01-11 08:28:00,1.97783,1.97797,1.97777,1.97777,5535214.0
2008-01-11 08:29:00,1.97782,1.97801,1.9777,1.97801,20713640.0
2008-01-11 08:30:00,1.97805,1.97821,1.97801,1.9782,1171762.0
2008-01-11 08:31:00,1.97812,1.97812,1.97785,1.97805,12854232.0
2008-01-11 08:32:00,1.97819,1.97838,1.97819,1.97838,2246855.0
2008-01-11 08:33:00,1.97853,1.97892,1.97853,1.97892,3115942.0
2008-01-11 08:34:00,1.9789,1.9789,1.97875,1.9789,13646817.0
2008-01-11 08:35:00,1.97888,1.97905,1.97888,1.97894,10008266.0
2008-01-11 08:36:00,1.97884,1.97884,1.97857,1.9787,15648009.0
2008-01-11 08:37:00,1.9786,1.9786,1.97833,1.9785,6885184.0
2008-01-11 08:38:00,1.97849,1.97913,1.97849,1.97903,7080582.0
2008-01-11 08:39:00,1.97925,1.97973,1.97925,1.97965,1481080.0
2008-01-11 08:40:00,1.97945,1.97945,1.97851,1.97851,1766611.0
2008-01-11 08:41:00,1.97847,1.97847,1.97826,1.97826,4823541.0
2008-01-11 08:42:00,1.97809,1.97857,1.97779,1.97857,14330055.0
2008-01-11 08:43:00,1.97881,1.97945,1.97881,1.97945,1465146.0
2008-01-11 08:44:00,1.97952,1.97952,1.97897,1.97897,2256266.0
2008-01-11 08:45:00,1.97887,1.97888,1.97852,1.97852,6538765.0
2008-01-11 08:46:00,1.9783,1.97837,1.97777,1.97777,11144007.0
2008-01-11 08:47:00,1.97788,1.97788,1.97751,1.97751,19781331.0
2008-01-11 08:48:00,1.97744,1.97771,1.97715,1.97715,18396870.0
2008-01-11 08:49:00,1.97706,1.97724,1.97697,1.97724,1311370.0
2008-01-11 08:50:00,1.97729,1.97739,1.97728,1.97729,2360444.0
2008-01-11 08:51:00,1.97721,1.97721,1.97697,1.97709,3700224.0
2008-01-11 08:52:00,1.977,1.977,1.97619,1.97619,6404796.0
2008-01-11 08:53:00,1.97596,1.97599,1.97541,1.97541,1524640.0
2008-01-11 08:54:00,1.97534,1.97534,1.97437,1.97446,32029816.0
2008-01-11 08:55:00,1.97429,1.97429,1.97347,1.97377,21549146.0
2008-01-11 08:56:00,1.97383,1.97387,1.97344,1.97387,13849960.0
2008-01-11 08:57:00,1.9739,1.97461,1.97389,1.97461,1111385.0
2008-01-11 08:58:00,1.97468,1.97469,1.97458,1.97464,2566400.0
2008-01-11 08:59:00,1.97467,1.97473,1.97458,1.97465,9540522.0
2008-01-11 09:00:00,1.97453,1.97463,1.97428,1.97428,9187001.0
2008-01-11 09:01:00,1.97413,1.97413,1.97239,1.97365,1402291.0
2008-01-11 09:02:00,1.97356,1.97373,1.97356,1.97373,3230073.0
2008-01-11 09:03:00,1.97391,1.9742,1.97391,1.9742,9542461.0
2008-01-11 09:04:00,1.97427,1.97427,1.97402,1.97402,4784055.0
2008-01-11 09:05:00,1.97392,1.97392,1.97355,1.97355,4466865.0
2008-01-11 09:06:00,1.97354,1.97363,1.97326,1.97347,13214212.0
2008-01-11 09:07:00,1.97376,1.97444,1.97376,1.97444,13230280.0
2008-01-11 09:08:00,1.97456,1.97456,1.97389,1.97413,5965442.0
2008-01-11 09:09:00,1.97405,1.97406,1.9738,1.9738,1793744.0
2008-01-11 09:10:00,1.9737,1.97379,1.97342,1.97379,3699851.0
2008-01-11 09:11:00,1.97386,1.97386,1.97298,1.97298,2212400.0
2008-01-11 09:12:00,1.97292,1.97323,1.97284,1.97323,6131504.0
2008-01-11 09:13:00,1.97321,1.97321,1.97308,1.97308,1618547.0
2008-01-11 09:14:00,1.97282,1.97282,1.97251,1.97254,2170477.0
2008-01-11 09:15:00,1.97249,1.97249,1.97201,1.97203,2169903.0
2008-01-11 09:16:00,1.97213,1.97259,1.97213,1.97259,17286487.0
2008-01-11 09:17:00,1.97286,1.97297,1.97267,1.97297,13333083.0
2008-01-11 09:18:00,1.97295,1.97295,1.97273,1.97275,1355825.0
2008-01-11 09:19:00,1.97273,1.97297,1.97273,1.97285,6621235.0
2008-01-11 09:20:00,1.97296,1.97306,1.97294,1.97297,3648774.0
2008-01-11 09:21:00,1.97282,1.97308,1.97269,1.97308,17788972.0
2008-01-11 09:22:00,1.9729,1.9729,1.97233,1.97233,11301696.0
2008-01-11 09:23:00,1.97219,1.97219,1.97163,1.97163,1938659.0
2008-01-11 09:24:00,1.97145,1.97164,1.97127,1.97164,23211177.0
2008-01-11 09:25:00,1.9718,1.97188,1.9715,1.9715,5222030.0
2008-01-11 09:26:00,1.97158,1.97158,1.97122,1.97123,23979996.0
2008-01-11 09:27:00,1.97119,1.97119,1.97065,1.97065,17461633.0
2008-01-11 09:28:00,1.97065,1.97095,1.97057,1.97095,5792008.0
2008-01-11 09:29:00,1.97107,1.97132,1.97107,1.9713,2170475.0
2008-01-11 09:30:00,1.97146,1.97223,1.97146,1.97223,4977016.0
2008-01-11 09:31:00,1.97251,1.97274,1.97237,1.97268,25381296.0
2008-01-11 09:32:00,1.97268,1.97317,1.97268,1.97317,922677.0
2008-01-11 09:33:00,1.97322,1.97346,1.9732,1.97338,13716066.0
2008-01-11 09:34:00,1.97352,1.97381,1.97352,1.97381,9381587.0
2008-01-11 09:35:00,1.97386,1.97413,1.97386,1.97413,3529157.0
2008-01-11 09:36:00,1.9742,1.97438,1.97419,1.97438,3686121.0
2008-01-11 09:37:00,1.97445,1.97473,1.97445,1.97471,789256.0
2008-01-11 09:38:00,1.97477,1.97508,1.97477,1.97508,869026.0
2008-01-11 09:39:00,1.97509,1.97534,1.97506,1.97534,2896908.0
2008-01-11 09:40:00,1.97522,1.97566,1.97522,1.97537,18611437.0
2008-01-11 09:41:00,1.97505,1.97505,1.97452,1.97452,4474410.0
2008-01-11 09:42:00,1.97448,1.97471,1.97443,1.97471,6071279.0
2008-01-11 09:43:00,1.97464,1.97464,1.97408,1.97408,5197875.0
2008-01-11 09:44:00,1.97383,1.97388,1.97366,1.97379,2629915.0
2008-01-11 09:45:00,1.97379,1.9738,1.97377,1.97378,208308.0
2008-01-11 09:46:00,1.97384,1.974,1.9736,1.9736,3253150.0
2008-01-11 09:47:00,1.97369,1.97409,1.97366,1.97366,5438567.0
2008-01-11 09:48:00,1.974,1.97421,1.97386,1.97421,5416340.0
2008-01-11 09:49:00,1.97422,1.97437,1.97416,1.97416,9851613.0
2008-01-11 09:50:00,1.9741,1.97431,1.97395,1.97395,19815923.0
2008-01-11 09:51:00,1.97402,1.97434,1.974,1.97434,10955980.0
2008-01-11 09:52:00,1.97435,1.97435,1.97413,1.97434,38758028.0
2008-01-11 09:53:00,1.97431,1.97462,1.97431,1.97462,15008621.0
2008-01-11 09:54:00,1.97449,1.97449,1.97382,1.97382,12733650.0
2008-01-11 09:55:00,1.97394,1.97394,1.97367,1.97367,4349218.0
2008-01-11 09:56:00,1.97378,1.97389,1.97357,1.97357,2190529.0
2008-01-11 09:57:00,1.97391,1.97409,1.97391,1.97393,2749428.0
2008-01-11 09:58:00,1.97387,1.97389,1.97373,1.97389,7802923.0
2008-01-11 09:59:00,1.97387,1.97424,1.97387,1.97418,23106671.0
2008-01-11 10:00:00,1.97438,1.97458,1.97438,1.97457,5189020.0
2008-01-11 10:01:00,1.9745,1.9745,1.97412,1.9744,27908671.0
2008-01-11 10:02:00,1.97447,1.97471,1.97446,1.97471,64179770.0
2008-01-11 10:03:00,1.97438,1.97504,1.97438,1.97467,1727648.0
2008-01-11 10:04:00,1.97441,1.97441,1.97383,1.9739,7437691.0
2008-01-11 10:05:00,1.97401,1.97441,1.97401,1.97441,2318770.0
2008-01-11 10:06:00,1.97436,1.97439,1.97397,1.97397,4098472.0
2008-01-11 10:07:00,1.97377,1.97377,1.97299,1.97305,6368266.0
2008-01-11 10:08:00,1.97303,1.97303,1.9727,1.9728,6843366.0
2008-01-11 10:09:00,1.97282,1.9729,1.97273,1.97273,6232831.0
2008-01-11 10:10:00,1.97247,1.97247,1.97219,1.97242,3944572.0
2008-01-11 10:11:00,1.9725,1.97277,1.97247,1.97277,18171655.0
2008-01-11 10:12:00,1.97294,1.97363,1.97294,1.97363,24684348.0
2008-01-11 10:13:00,1.97369,1.97422,1.97358,1.97422,16000254.0
2008-01-11 10:14:00,1.97433,1.97466,1.97433,1.97437,5493374.0
2008-01-11 10:15:00,1.9744,1.97457,1.9744,1.97443,12111140.0
2008-01-11 10:16:00,1.97454,1.9748,1.97454,1.97454,2560094.0
2008-01-11 10:17:00,1.97462,1.97494,1.97429,1.97494,787919.0
2008-01-11 10:18:00,1.97501,1.97544,1.97501,1.97544,11918318.0
2008-01-11 10:19:00,1.97536,1.97536,1.97501,1.97506,8429730.0
2008-01-11 10:20:00,1.97513,1.97515,1.97418,1.97418,3242262.0
2008-01-11 10:21:00,1.97448,1.97501,1.97448,1.97484,13411208.0
2008-01-11 10:22:00,1.9749,1.97497,1.97455,1.97455,6639736.0
2008-01-11 10:23:00,1.97464,1.97464,1.97423,1.97423,19550899.0
2008-01-11 10:24:00,1.97414,1.97414,1.97388,1.974,1293191.0
2008-01-11 10:25:00,1.97397,1.97406,1.97395,1.97403,8368240.0
2008-01-11 10:26:00,1.97406,1.97407,1.97365,1.97398,1294964.0
2008-01-11 10:27:00,1.97393,1.97398,1.97389,1.97398,3448514.0
2008-01-11 10:28:00,1.97409,1.97464,1.97409,1.97464,8578374.0
2008-01-11 10:29:00,1.97483,1.97554,1.97483,1.97554,23687814.0
2008-01-11 10:30:00,1.9757,1.97584,1.97567,1.97572,12602726.0
2008-01-11 10:31:00,1.97618,1.97629,1.97591,1.97592,9706405.0
2008-01-11 10:32:00,1.9757,1.9757,1.97536,1.97559,14196527.0
2008-01-11 10:33:00,1.97564,1.97585,1.97555,1.97585,2103666.0
2008-01-11 10:34:00,1.97579,1.97586,1.97553,1.97574,9484629.0
2008-01-11 10:35:00,1.9757,1.9757,1.97538,1.97541,4709074.0
2008-01-11 10:36:00,1.97529,1.97529,1.97511,1.97511,25037083.0
2008-01-11 10:37:00,1.97503,1.97522,1.97503,1.97522,19813423.0
2008-01-11 10:38:00,1.97517,1.97523,1.97509,1.97513,6891066.0
2008-01-11 10:39:00,1.97513,1.97523,1.97502,1.97516,17735400.0
2008-01-11 10:40:00,1.9753,1.9753,1.97502,1.97502,12971870.0
2008-01-11 10:41:00,1.97511,1.97579,1.97511,1.97579,2385911.0
2008-01-11 10:42:00,1.97605,1.97612,1.97574,1.97574,10065184.0
2008-01-11 10:43:00,1.97561,1.97561,1.97448,1.97448,313007938.0
2008-01-11 10:44:00,1.9744,1.97478,1.9744,1.97464,4090671.0
2008-01-11 10:45:00,1.97456,1.97456,1.97385,1.97385,10645701.0
2008-01-11 10:46:00,1.97368,1.97368,1.97248,1.97248,4037390.0
2008-01-11 10:47:00,1.97232,1.97236,1.97209,1.97218,5337714.0
2008-01-11 10:48:00,1.97217,1.97217,1.97175,1.97186,797460.0
2008-01-11 10:49:00,1.97205,1.97253,1.97201,1.97233,8418760.0
2008-01-11 10:50:00,1.97213,1.97213,1.97187,1.972,4351925.0
2008-01-11 10:51:00,1.97215,1.97249,1.97215,1.97241,11072286.0
2008-01-11 10:52:00,1.97244,1.97295,1.97134,1.97292,1352427.0
2008-01-11 10:53:00,1.97304,1.97328,1.97304,1.97328,2287121.0
2008-01-11 10:54:00,1.97332,1.97359,1.97332,1.97357,12681604.0
2008-01-11 10:55:00,1.97365,1.97398,1.97365,1.97398,2347024.0
2008-01-11 10:56:00,1.97398,1.97433,1.97398,1.97417,2288427.0
2008-01-11 10:57:00,1.9743,1.97457,1.97418,1.97447,1722414.0
2008-01-11 10:58:00,1.97454,1.97484,1.97436,1.97436,1583902.0
2008-01-11 10:59:00,1.97432,1.97468,1.97432,1.97468,9642876.0
2008-01-11 11:00:00,1.97474,1.97532,1.97474,1.97519,510435.0
2008-01-11 11:01:00,1.97498,1.97498,1.97398,1.97398,12975817.0
2008-01-11 11:02:00,1.97398,1.97455,1.97398,1.97455,3520720.0
2008-01-11 11:03:00,1.97454,1.97454,1.97414,1.97414,2329456.0
2008-01-11 11:04:00,1.9741,1.97427,1.97399,1.97427,5863903.0
2008-01-11 11:05:00,1.9743,1.97441,1.97419,1.97441,1950980.0
2008-01-11 11:06:00,1.97448,1.97489,1.97448,1.97466,1116325.0
2008-01-11 11:07:00,1.97448,1.97463,1.97428,1.97463,9770761.0
2008-01-11 11:08:00,1.97454,1.97468,1.97402,1.97402,4767928.0
2008-01-11 11:09:00,1.97415,1.97472,1.97414,1.97472,6005201.0
2008-01-11 11:10:00,1.97473,1.97504,1.97473,1.97504,1735042.0
2008-01-11 11:11:00,1.97496,1.97542,1.97496,1.97542,30283686.0
2008-01-11 11:12:00,1.97548,1.97582,1.97537,1.97575,32999990.0
2008-01-11 11:13:00,1.97589,1.97614,1.97589,1.97602,3935792.0
2008-01-11 11:14:00,1.97615,1.97618,1.97568,1.97568,5485052.0
2008-01-11 11:15:00,1.97587,1.97587,1.97528,1.97528,43180449.0
2008-01-11 11:16:00,1.97518,1.97532,1.97496,1.97496,6866931.0
2008-01-11 11:17:00,1.97491,1.97491,1.97477,1.97485,6379691.0
2008-01-11 11:18:00,1.97471,1.97479,1.97425,1.97425,718356.0
2008-01-11 11:19:00,1.97415,1.97415,1.97333,1.97343,41855579.0
2008-01-11 11:20:00,1.97333,1.97333,1.97299,1.97302,2381238.0
2008-01-11 11:21:00,1.97305,1.97305,1.9726,1.97264,2103252.0
2008-01-11 11:22:00,1.9726,1.9726,1.97226,1.97226,33344494.0
2008-01-11 11:23:00,1.97213,1.97213,1.97182,1.97182,13369271.0
2008-01-11 11:24:00,1.97152,1.97176,1.97152,1.97176,3045713.0
2008-01-11 11:25:00,1.97188,1.97212,1.97188,1.97198,33859938.0
2008-01-11 11:26:00,1.97168,1.97168,1.9711,1.9711,17373364.0
2008-01-11 11:27:00,1.971,1.97104,1.97084,1.97088,8866914.0
2008-01-11 11:28:00,1.97113,1.97138,1.97113,1.97128,16354320.0
2008-01-11 11:29:00,1.97125,1.97133,1.97097,1.97097,599024.0
2008-01-11 11:30:00,1.9707,1.9707,1.97019,1.97019,3250675.0
2008-01-11 11:31:00,1.97039,1.97085,1.97039,1.97085,11298179.0
2008-01-11 11:32:00,1.97073,1.97073,1.97037,1.97056,3449123.0
2008-01-11 11:33:00,1.97062,1.97084,1.97056,1.97056,539622.0
2008-01-11 11:34:00,1.97048,1.97103,1.97048,1.97103,6991178.0
2008-01-11 11:35:00,1.97118,1.97155,1.97118,1.97155,10378157.0
2008-01-11 11:36:00,1.97172,1.97185,1.97169,1.97183,5183716.0
2008-01-11 11:37:00,1.97195,1.97221,1.97195,1.97207,50531996.0
2008-01-11 11:38:00,1.97218,1.97231,1.97194,1.97194,9887970.0
2008-01-11 11:39:00,1.97174,1.97174,1.97149,1.97156,1823968.0
2008-01-11 11:40:00,1.97173,1.97194,1.97173,1.97191,10841817.0
2008-01-11 11:41:00,1.97204,1.97212,1.97194,1.97194,4092752.0
2008-01-11 11:42:00,1.97193,1.97193,1.97151,1.97159,4119739.0
2008-01-11 11:43:00,1.97153,1.97153,1.97039,1.97039,22422140.0
2008-01-11 11:44:00,1.97025,1.97037,1.97008,1.97036,446321.0
2008-01-11 11:45:00,1.97053,1.97061,1.97032,1.97061,1822733.0
2008-01-11 11:46:00,1.97048,1.97084,1.97048,1.97048,1552205.0
2008-01-11 11:47:00,1.97047,1.97115,1.9704,1.971,9146376.0
2008-01-11 11:48:00,1.97106,1.97145,1.97103,1.97136,19238435.0
2008-01-11 11:49:00,1.97122,1.97131,1.97103,1.97103,2110116.0
2008-01-11 11:50:00,1.97094,1.97094,1.97075,1.97076,2989217.0
2008-01-11 11:51:00,1.97066,1.97066,1.97034,1.97034,3159548.0
2008-01-11 11:52:00,1.97038,1.97038,1.97005,1.97005,846118.0
2008-01-11 11:53:00,1.97001,1.97001,1.96977,1.96982,2044121.0
2008-01-11 11:54:00,1.96987,1.97018,1.96965,1.97018,22183872.0
2008-01-11 11:55:00,1.97001,1.97015,1.97001,1.97012,1690394.0
2008-01-11 11:56:00,1.96998,1.97013,1.96981,1.97013,12980117.0
2008-01-11 11:57:00,1.97025,1.97034,1.97024,1.97025,8725644.0
2008-01-11 11:58:00,1.97019,1.97036,1.97002,1.97036,3066318.0
2008-01-11 11:59:00,1.97044,1.97109,1.97044,1.97109,7307063.0
2008-01-11 12:00:00,1.97133,1.97162,1.97131,1.97138,4354923.0
2008-01-11 12:01:00,1.97099,1.97101,1.97045,1.97045,6143607.0
2008-01-11 12:02:00,1.97048,1.97057,1.97023,1.97023,681816.0
2008-01-11 12:03:00,1.9702,1.9702,1.9695,1.96979,3126399.0
2008-01-11 12:04:00,1.9699,1.97018,1.96976,1.97018,5979717.0
2008-01-11 12:05:00,1.97005,1.97012,1.96972,1.96972,1060910.0
2008-01-11 12:06:00,1.96983,1.97032,1.9698,1.97032,7995470.0
2008-01-11 12:07:00,1.97044,1.97087,1.97043,1.97043,9469322.0
2008-01-11 12:08:00,1.97031,1.97034,1.96936,1.96943,3279976.0
2008-01-11 12:09:00,1.96961,1.96961,1.96919,1.96919,6386718.0
2008-01-11 12:10:00,1.96947,1.97009,1.96947,1.97009,2303155.0
2008-01-11 12:11:00,1.9702,1.97044,1.9702,1.97043,2413573.0
2008-01-11 12:12:00,1.97066,1.97086,1.97055,1.97067,2243246.0
2008-01-11 12:13:00,1.97096,1.97112,1.97075,1.97097,9323624.0
2008-01-11 12:14:00,1.97106,1.97127,1.97103,1.97126,19708304.0
2008-01-11 12:15:00,1.97121,1.97121,1.97063,1.97079,21393959.0
2008-01-11 12:16:00,1.97064,1.97086,1.97059,1.97059,32118401.0
2008-01-11 12:17:00,1.97083,1.97128,1.97083,1.97128,10389316.0
2008-01-11 12:18:00,1.97146,1.97171,1.97146,1.97169,1601439.0
2008-01-11 12:19:00,1.97157,1.97163,1.97123,1.97163,2653958.0
2008-01-11 12:20:00,1.97175,1.97281,1.97175,1.9728,28547063.0
2008-01-11 12:21:00,1.97281,1.97384,1.97281,1.97373,18080605.0
2008-01-11 12:22:00,1.9736,1.97366,1.97356,1.97361,13303645.0
2008-01-11 12:23:00,1.9731,1.97332,1.9731,1.97327,4134031.0
2008-01-11 12:24:00,1.97323,1.97323,1.97293,1.97299,2744768.0
2008-01-11 12:25:00,1.97307,1.97307,1.97275,1.97286,19396193.0
2008-01-11 12:26:00,1.97273,1.97273,1.97236,1.97236,1203808.0
2008-01-11 12:27:00,1.97238,1.97248,1.97238,1.97241,2395030.0
2008-01-11 12:28:00,1.97229,1.97256,1.97226,1.97256,4253351.0
2008-01-11 12:29:00,1.97252,1.97253,1.97239,1.97243,4938104.0
2008-01-11 12:30:00,1.97234,1.97252,1.97231,1.97244,8068756.0
2008-01-11 12:31:00,1.97261,1.97328,1.97249,1.97328,5168490.0
2008-01-11 12:32:00,1.97327,1.97354,1.97327,1.97354,4678675.0
2008-01-11 12:33:00,1.97359,1.97389,1.97359,1.97389,1218873.0
2008-01-11 12:34:00,1.97404,1.97422,1.97404,1.97404,12419210.0
2008-01-11 12:35:00,1.97415,1.97432,1.97275,1.97432,2428427.0
2008-01-11 12:36:00,1.9744,1.97476,1.97424,1.97476,10153470.0
2008-01-11 12:37:00,1.97492,1.9751,1.97484,1.97484,4982557.0
2008-01-11 12:38:00,1.97463,1.97463,1.97414,1.97419,1345996.0
2008-01-11 12:39:00,1.97413,1.97429,1.97402,1.97429,775573.0
2008-01-11 12:40:00,1.97428,1.97452,1.97428,1.97452,1830503.0
2008-01-11 12:41:00,1.97458,1.9747,1.97458,1.9747,11343439.0
2008-01-11 12:42:00,1.975,1.97538,1.97499,1.97538,10439293.0
2008-01-11 12:43:00,1.97542,1.97562,1.97532,1.97532,1146645.0
2008-01-11 12:44:00,1.97527,1.97532,1.97527,1.97528,4025576.0
2008-01-11 12:45:00,1.97532,1.97543,1.97527,1.97534,33745415.0
2008-01-11 12:46:00,1.9754,1.9754,1.97492,1.9751,2190753.0
2008-01-11 12:47:00,1.97505,1.97505,1.97445,1.97445,5317128.0
2008-01-11 12:48:00,1.97405,1.97405,1.97341,1.97361,2706632.0
2008-01-11 12:49:00,1.97375,1.97396,1.97361,1.97361,4246394.0
2008-01-11 12:50:00,1.9736,1.9736,1.97298,1.97298,2339998.0
2008-01-11 12:51:00,1.97304,1.97371,1.97304,1.97371,1700281.0
2008-01-11 12:52:00,1.97389,1.97422,1.97381,1.97401,3902919.0
2008-01-11 12:53:00,1.97426,1.97455,1.97426,1.97455,2474630.0
2008-01-11 12:54:00,1.9747,1.9748,1.9743,1.9748,2145483.0
2008-01-11 12:55:00,1.97487,1.97501,1.97485,1.97501,3927932.0
2008-01-11 12:56:00,1.97487,1.97509,1.97475,1.97475,21837321.0
2008-01-11 12:57:00,1.97469,1.97469,1.97385,1.97437,3427198.0
2008-01-11 12:58:00,1.9745,1.97476,1.9745,1.97474,7711302.0
2008-01-11 12:59:00,1.9748,1.97489,1.97477,1.97477,3015512.0
2008-01-11 13:00:00,1.97465,1.97495,1.97465,1.97493,3570072.0
2008-01-11 13:01:00,1.9749,1.9755,1.97479,1.9755,20967375.0
2008-01-11 13:02:00,1.97557,1.97563,1.97549,1.97549,1546470.0
2008-01-11 13:03:00,1.9757,1.97594,1.97565,1.97594,2360621.0
2008-01-11 13:04:00,1.9759,1.9759,1.97545,1.97545,4148275.0
2008-01-11 13:05:00,1.97552,1.97552,1.97484,1.97484,11299884.0
2008-01-11 13:06:00,1.97483,1.97511,1.97483,1.97511,3968667.0
2008-01-11 13:07:00,1.97543,1.97564,1.9754,1.9754,5969672.0
2008-01-11 13:08:00,1.9753,1.97531,1.97512,1.97513,570284.0
2008-01-11 13:09:00,1.97508,1.97519,1.97497,1.97503,36223998.0
2008-01-11 13:10:00,1.97496,1.97496,1.97461,1.97465,2238450.0
2008-01-11 13:11:00,1.97442,1.97442,1.97405,1.97405,13432385.0
2008-01-11 13:12:00,1.97407,1.97421,1.97401,1.97401,2018951.0
2008-01-11 13:13:00,1.9741,1.9743,1.9741,1.9743,7564577.0
2008-01-11 13:14:00,1.97443,1.97462,1.97433,1.9746,50520226.0
2008-01-11 13:15:00,1.9746,1.97476,1.9746,1.97469,3698779.0
2008-01-11 13:16:00,1.97468,1.97476,1.97459,1.97476,20535730.0
2008-01-11 13:17:00,1.97482,1.97497,1.97482,1.97486,2257437.0
2008-01-11 13:18:00,1.97508,1.97519,1.97497,1.97497,2315425.0
2008-01-11 13:19:00,1.97482,1.97508,1.97456,1.97456,7012269.0
2008-01-11 13:20:00,1.9748,1.97482,1.97463,1.97463,6087000.0
2008-01-11 13:21:00,1.97462,1.97504,1.97438,1.97504,7792066.0
2008-01-11 13:22:00,1.97536,1.97562,1.97536,1.97537,2523492.0
2008-01-11 13:23:00,1.97524,1.97542,1.97497,1.97542,3960192.0
2008-01-11 13:24:00,1.97548,1.97548,1.97473,1.97473,1022916.0
2008-01-11 13:25:00,1.97452,1.97459,1.97445,1.97445,5208621.0
2008-01-11 13:26:00,1.97443,1.97501,1.97434,1.97501,8154966.0
2008-01-11 13:27:00,1.9752,1.97551,1.9752,1.97551,24914778.0
2008-01-11 13:28:00,1.97555,1.97555,1.97537,1.97554,6939202.0
2008-01-11 13:29:00,1.97552,1.97562,1.97546,1.97553,2838509.0
2008-01-11 13:30:00,1.97561,1.9759,1.97561,1.9759,4255488.0
2008-01-11 13:31:00,1.97593,1.97602,1.97573,1.97573,13653561.0
2008-01-11 13:32:00,1.97538,1.97583,1.97538,1.9757,1880246.0
2008-01-11 13:33:00,1.97554,1.97557,1.97544,1.97549,20792524.0
2008-01-11 13:34:00,1.97495,1.97578,1.97495,1.97578,5649972.0
2008-01-11 13:35:00,1.97588,1.97669,1.97588,1.97669,21209704.0
2008-01-11 13:36:00,1.97672,1.97672,1.97633,1.97633,4394903.0
2008-01-11 13:37:00,1.97609,1.97609,1.97557,1.97557,3771118.0
2008-01-11 13:38:00,1.97534,1.97534,1.97466,1.9748,6425357.0
2008-01-11 13:39:00,1.97479,1.97479,1.97448,1.97448,6933506.0
2008-01-11 13:40:00,1.97447,1.97447,1.97404,1.97404,967274.0
2008-01-11 13:41:00,1.97391,1.97427,1.97391,1.97427,1014190.0
2008-01-11 13:42:00,1.97425,1.97463,1.97421,1.97463,6123210.0
2008-01-11 13:43:00,1.97473,1.97495,1.97461,1.97495,3828792.0
2008-01-11 13:44:00,1.97505,1.97529,1.97505,1.97527,19167412.0
2008-01-11 13:45:00,1.97529,1.97566,1.97529,1.97566,452430.0
2008-01-11 13:46:00,1.97547,1.97547,1.97481,1.97481,6311696.0
2008-01-11 13:47:00,1.97482,1.97482,1.97387,1.97387,7349110.0
2008-01-11 13:48:00,1.97371,1.97371,1.97343,1.97343,2287296.0
2008-01-11 13:49:00,1.97357,1.97383,1.97345,1.97345,5191609.0
2008-01-11 13:50:00,1.9736,1.97377,1.97353,1.97367,5422658.0
2008-01-11 13:51:00,1.97357,1.97357,1.97286,1.97286,6159633.0
2008-01-11 13:52:00,1.97282,1.97282,1.97238,1.97239,57695843.0
2008-01-11 13:53:00,1.97223,1.97247,1.97221,1.97236,1599956.0
2008-01-11 13:54:00,1.97277,1.97283,1.9726,1.9726,854419.0
2008-01-11 13:55:00,1.97266,1.97296,1.97266,1.97268,2130117.0
2008-01-11 13:56:00,1.97296,1.97337,1.97296,1.97337,5827550.0
2008-01-11 13:57:00,1.9732,1.97346,1.97298,1.97328,9337019.0
2008-01-11 13:58:00,1.97346,1.97386,1.9734,1.97379,23912126.0
2008-01-11 13:59:00,1.97378,1.9738,1.97302,1.97302,1476033.0
2008-01-11 14:00:00,1.97296,1.9737,1.97296,1.9737,10982820.0
2008-01-11 14:01:00,1.97379,1.97481,1.97379,1.97481,36522707.0
2008-01-11 14:02:00,1.97489,1.98029,1.97489,1.98029,5969425.0
2008-01-11 14:03:00,1.98029,1.98087,1.98029,1.98081,2340948.0
2008-01-11 14:04:00,1.98112,1.982,1.98112,1.982,27572143.0
2008-01-11 14:05:00,1.98215,1.9829,1.98215,1.9829,11561453.0
2008-01-11 14:06:00,1.983,1.98391,1.98295,1.98391,5926045.0
2008-01-11 14:07:00,1.98396,1.9848,1.98396,1.9848,1140482.0
2008-01-11 14:08:00,1.98483,1.98551,1.98483,1.98551,1625221.0
2008-01-11 14:09:00,1.98566,1.9863,1.98566,1.9863,4242043.0
2008-01-11 14:10:00,1.98642,1.98715,1.98642,1.98702,5885798.0
2008-01-11 14:11:00,1.98729,1.98816,1.98729,1.98816,3661361.0
2008-01-11 14:12:00,1.98825,1.98909,1.98825,1.98909,2936467.0
2008-01-11 14:13:00,1.9892,1.99013,1.9892,1.99013,12274088.0
2008-01-11 14:14:00,1.99028,1.99134,1.99028,1.99134,7017524.0
2008-01-11 14:15:00,1.99136,1.99208,1.99136,1.99208,5058621.0
2008-01-11 14:16:00,1.99218,1.99282,1.99218,1.99282,3296377.0
2008-01-11 14:17:00,1.99293,1.99369,1.99293,1.99369,4939062.0
2008-01-11 14:18:00,1.99379,1.99479,1.99371,1.99479,10401057.0
2008-01-11 14:19:00,1.99485,1.99571,1.99485,1.99553,31542817.0
2008-01-11 14:20:00,1.99522,1.99549,1.99522,1.99537,4487383.0
2008-01-11 14:21:00,1.99541,1.99553,1.99504,1.99553,3405863.0
2008-01-11 14:22:00,1.99531,1.99531,1.99461,1.99461,1927793.0
2008-01-11 14:23:00,1.99472,1.99472,1.99436,1.99436,1656744.0
2008-01-11 14:24:00,1.99445,1.99445,1.99385,1.99389,4319750.0
2008-01-11 14:25:00,1.99397,1.99397,1.99377,1.99377,1067839.0
2008-01-11 14:26:00,1.99383,1.99412,1.99383,1.99412,2308562.0
2008-01-11 14:27:00,1.9942,1.99467,1.9942,1.99467,3820851.0
2008-01-11 14:28:00,1.99478,1.99536,1.99478,1.99536,50082680.0
2008-01-11 14:29:00,1.99538,1.99538,1.99488,1.99488,1684514.0
2008-01-11 14:30:00,1.99488,1.99493,1.99459,1.99463,9828301.0
2008-01-11 14:31:00,1.99416,1.99507,1.99416,1.99507,4307806.0
2008-01-11 14:32:00,1.99531,1.99601,1.99531,1.99601,11540295.0
2008-01-11 14:33:00,1.9961,1.99678,1.9961,1.99678,4681628.0
2008-01-11 14:34:00,1.99684,1.99724,1.99676,1.99719,9586700.0
2008-01-11 14:35:00,1.99724,1.99758,1.99724,1.99743,11709865.0
2008-01-11 14:36:00,1.99755,1.99819,1.99755,1.99819,10414277.0
2008-01-11 14:37:00,1.99833,1.99902,1.99833,1.99902,7649653.0
2008-01-11 14:38:00,1.99919,1.9993,1.9991,1.99912,8954283.0
2008-01-11 14:39:00,1.99936,1.99977,1.99936,1.99975,2978651.0
2008-01-11 14:40:00,1.99956,1.99956,1.99927,1.99927,5646546.0
2008-01-11 14:41:00,1.99911,1.99911,1.99891,1.99891,3281197.0
2008-01-11 14:42:00,1.99905,1.99905,1.99879,1.99886,7601500.0
2008-01-11 14:43:00,1.99884,1.99885,1.99862,1.99862,87607129.0
2008-01-11 14:44:00,1.99851,1.99851,1.99785,1.99785,11431798.0
2008-01-11 14:45:00,1.99798,1.99798,1.99784,1.99789,9984270.0
2008-01-11 14:46:00,1.99791,1.99798,1.99779,1.99782,9579252.0
2008-01-11 14:47:00,1.99773,1.99776,1.99743,1.99743,322917.0
2008-01-11 14:48:00,1.99742,1.99742,1.99713,1.99713,22247416.0
2008-01-11 14:49:00,1.9971,1.9971,1.99679,1.99679,2370791.0
2008-01-11 14:50:00,1.99679,1.99679,1.99652,1.99656,1832120.0
2008-01-11 14:51:00,1.99649,1.99649,1.99571,1.99598,2948907.0
2008-01-11 14:52:00,1.99624,1.99673,1.99616,1.99673,9181849.0
2008-01-11 14:53:00,1.99675,1.99701,1.99675,1.9969,28876151.0
2008-01-11 14:54:00,1.99691,1.99711,1.99691,1.99701,2480312.0
2008-01-11 14:55:00,1.99695,1.99696,1.99684,1.99696,26084822.0
2008-01-11 14:56:00,1.99701,1.99742,1.99701,1.99742,19960349.0
2008-01-11 14:57:00,1.9977,1.99774,1.99709,1.99722,3492846.0
2008-01-11 14:58:00,1.99689,1.99689,1.99666,1.99682,7484930.0
2008-01-11 14:59:00,1.9969,1.99701,1.99689,1.99697,37378720.0
2008-01-11 15:00:00,1.99709,1.99752,1.99709,1.99752,4253905.0
2008-01-11 15:01:00,1.99763,1.99824,1.99763,1.99802,4659362.0
2008-01-11 15:02:00,1.99825,1.99948,1.99825,1.99948,3598629.0
2008-01-11 15:03:00,1.99935,1.99949,1.99919,1.99919,6350944.0
2008-01-11 15:04:00,1.99908,1.99908,1.99876,1.99876,7100019.0
2008-01-11 15:05:00,1.99847,1.99847,1.99818,1.99819,6969404.0
2008-01-11 15:06:00,1.99815,1.99815,1.99775,1.9981,5264131.0
2008-01-11 15:07:00,1.99831,1.99847,1.99806,1.99806,13383483.0
2008-01-11 15:08:00,1.99785,1.99785,1.99727,1.99727,6106357.0
2008-01-11 15:09:00,1.99711,1.99711,1.99672,1.99672,1928079.0
2008-01-11 15:10:00,1.99682,1.99711,1.99681,1.99681,6253547.0
2008-01-11 15:11:00,1.997,1.99704,1.99681,1.99689,10913140.0
2008-01-11 15:12:00,1.99677,1.99682,1.99632,1.99682,17826309.0
2008-01-11 15:13:00,1.99691,1.99691,1.99656,1.99667,844472.0
2008-01-11 15:14:00,1.99657,1.99657,1.99609,1.99609,8011227.0
2008-01-11 15:15:00,1.9961,1.9961,1.99586,1.99589,2866015.0
2008-01-11 15:16:00,1.99587,1.99587,1.9956,1.99573,2668798.0
2008-01-11 15:17:00,1.99579,1.99614,1.99579,1.99614,5058721.0
2008-01-11 15:18:00,1.99624,1.99716,1.99624,1.99716,2263843.0
2008-01-11 15:19:00,1.99727,1.99762,1.99727,1.99757,13123704.0
2008-01-11 15:20:00,1.99764,1.99781,1.99751,1.99751,6002845.0
2008-01-11 15:21:00,1.9975,1.99767,1.99748,1.99751,31688266.0
2008-01-11 15:22:00,1.99764,1.99787,1.99764,1.99769,26563393.0
2008-01-11 15:23:00,1.9976,1.99763,1.9974,1.99763,5708940.0
2008-01-11 15:24:00,1.99786,1.99851,1.99786,1.99851,3303288.0
2008-01-11 15:25:00,1.99867,1.99898,1.99867,1.9988,10680954.0
2008-01-11 15:26:00,1.99891,1.99901,1.9987,1.99901,5595885.0
2008-01-11 15:27:00,1.99922,1.99943,1.99911,1.99943,681856.0
2008-01-11 15:28:00,1.9995,1.99963,1.99918,1.99963,9492774.0
2008-01-11 15:29:00,1.9998,1.99991,1.99928,1.99928,4280144.0
2008-01-11 15:30:00,1.99942,1.99942,1.99893,1.99893,2726660.0
2008-01-11 15:31:00,1.99892,1.99898,1.99865,1.99865,37059163.0
2008-01-11 15:32:00,1.99853,1.99863,1.99822,1.99822,4851791.0
2008-01-11 15:33:00,1.99823,1.99823,1.9976,1.9976,1953235.0
2008-01-11 15:34:00,1.99793,1.99793,1.99765,1.99765,1578250.0
2008-01-11 15:35:00,1.99779,1.99827,1.99776,1.99827,7734882.0
2008-01-11 15:36:00,1.99838,1.99881,1.99838,1.99881,16600086.0
2008-01-11 15:37:00,1.99854,1.99854,1.99791,1.99793,3775984.0
2008-01-11 15:38:00,1.99774,1.99774,1.99752,1.9976,578589.0
2008-01-11 15:39:00,1.99746,1.99746,1.99697,1.99697,923458.0
2008-01-11 15:40:00,1.9969,1.99692,1.99648,1.99679,14806779.0
2008-01-11 15:41:00,1.99708,1.99746,1.99707,1.99746,6651442.0
2008-01-11 15:42:00,1.99753,1.99753,1.99649,1.99656,19851792.0
2008-01-11 15:43:00,1.99639,1.99639,1.99566,1.99566,17810450.0
2008-01-11 15:44:00,1.99551,1.99617,1.99551,1.99617,6562700.0
2008-01-11 15:45:00,1.9963,1.99643,1.99621,1.99627,4840842.0
2008-01-11 15:46:00,1.99648,1.9967,1.99648,1.9966,2952013.0
2008-01-11 15:47:00,1.99644,1.99659,1.99633,1.99633,6899358.0
2008-01-11 15:48:00,1.99628,1.99628,1.99603,1.99603,10925200.0
2008-01-11 15:49:00,1.99594,1.99601,1.99588,1.99588,5470727.0
2008-01-11 15:50:00,1.99578,1.99578,1.99523,1.99568,3330166.0
2008-01-11 15:51:00,1.99567,1.99567,1.99516,1.99516,6558627.0
2008-01-11 15:52:00,1.99506,1.99506,1.99469,1.99479,1948562.0
2008-01-11 15:53:00,1.9948,1.9948,1.99451,1.99472,692530.0
2008-01-11 15:54:00,1.99488,1.99497,1.99482,1.99489,1045202.0
2008-01-11 15:55:00,1.99472,1.99472,1.99457,1.99457,12471080.0
2008-01-11 15:56:00,1.99445,1.99445,1.99415,1.99415,1033919.0
2008-01-11 15:57:00,1.9943,1.99458,1.9943,1.99458,651341.0
2008-01-11 15:58:00,1.99453,1.99461,1.99444,1.99461,36611199.0
2008-01-11 15:59:00,1.99465,1.99472,1.99442,1.99442,14068146.0
2008-01-11 16:00:00,1.9943,1.9944,1.994,1.994,18303763.0
2008-01-11 16:01:00,1.99381,1.99381,1.99341,1.99341,2797727.0
2008-01-11 16:02:00,1.99331,1.99348,1.99327,1.99348,6535998.0
2008-01-11 16:03:00,1.99334,1.99334,1.99299,1.993,4925244.0
2008-01-11 16:04:00,1.99326,1.99378,1.99326,1.99378,9553845.0
2008-01-11 16:05:00,1.994,1.9942,1.994,1.9942,4129567.0
2008-01-11 16:06:00,1.99424,1.99454,1.99424,1.99454,3747121.0
2008-01-11 16:07:00,1.99455,1.99495,1.99455,1.99495,5123839.0
2008-01-11 16:08:00,1.99495,1.99499,1.99464,1.99467,1419174.0
2008-01-11 16:09:00,1.99483,1.99548,1.99483,1.99548,5938951.0
2008-01-11 16:10:00,1.99556,1.99605,1.99556,1.99605,1326658.0
2008-01-11 16:11:00,1.99629,1.99674,1.99629,1.9965,9865623.0
2008-01-11 16:12:00,1.99663,1.99698,1.99663,1.99698,5195182.0
2008-01-11 16:13:00,1.99688,1.99688,1.99662,1.99669,7079378.0
2008-01-11 16:14:00,1.99687,1.99761,1.99687,1.99761,5684849.0
2008-01-11 16:15:00,1.99773,1.998,1.99773,1.998,20430846.0
2008-01-11 16:16:00,1.99803,1.99811,1.9978,1.9978,3619774.0
2008-01-11 16:17:00,1.99764,1.99779,1.9976,1.99772,11741885.0
2008-01-11 16:18:00,1.99781,1.99784,1.99749,1.99749,2826329.0
2008-01-11 16:19:00,1.9973,1.9973,1.997,1.99708,2038559.0
2008-01-11 16:20:00,1.99695,1.99695,1.99625,1.99664,3008210.0
2008-01-11 16:21:00,1.99665,1.99665,1.99604,1.99604,1353429.0
2008-01-11 16:22:00,1.99595,1.99595,1.9955,1.9955,2426124.0
2008-01-11 16:23:00,1.99553,1.99554,1.9953,1.99532,5062289.0
2008-01-11 16:24:00,1.99525,1.99549,1.99525,1.99533,7813969.0
2008-01-11 16:25:00,1.99538,1.99606,1.99538,1.99606,8522542.0
2008-01-11 16:26:00,1.99623,1.99636,1.99601,1.99605,6840124.0
2008-01-11 16:27:00,1.99616,1.9963,1.99613,1.99613,1956121.0
2008-01-11 16:28:00,1.99596,1.99596,1.99559,1.9956,12252672.0
2008-01-11 16:29:00,1.99563,1.99574,1.9956,1.9957,20940264.0
2008-01-11 16:30:00,1.99586,1.99642,1.99586,1.99642,1797760.0
2008-01-11 16:31:00,1.99661,1.99704,1.99661,1.99704,3819422.0
2008-01-11 16:32:00,1.99732,1.99758,1.99732,1.99753,4070854.0
2008-01-11 16:33:00,1.99745,1.99758,1.99725,1.99725,30291841.0
2008-01-11 16:34:00,1.99701,1.99701,1.9968,1.9968,904271.0
2008-01-11 16:35:00,1.99669,1.9967,1.9964,1.9964,8901576.0
2008-01-11 16:36:00,1.99624,1.99632,1.99608,1.99608,5962206.0
2008-01-11 16:37:00,1.9959,1.99658,1.9959,1.99651,38023938.0
2008-01-11 16:38:00,1.9965,1.99691,1.9965,1.99691,2291426.0
2008-01-11 16:39:00,1.99685,1.99685,1.99647,1.99647,18291598.0
2008-01-11 16:40:00,1.99647,1.99647,1.9961,1.9961,4764802.0
2008-01-11 16:41:00,1.99612,1.99624,1.99595,1.99595,1435350.0
2008-01-11 16:42:00,1.99576,1.99576,1.99546,1.99546,2668402.0
2008-01-11 16:43:00,1.99541,1.9958,1.99541,1.9958,5133877.0
2008-01-11 16:44:00,1.99591,1.9961,1.99591,1.9961,10955463.0
2008-01-11 16:45:00,1.996,1.99603,1.99585,1.99602,15813139.0
2008-01-11 16:46:00,1.99595,1.99595,1.9953,1.9953,1948804.0
2008-01-11 16:47:00,1.99522,1.99522,1.99502,1.99521,889883.0
2008-01-11 16:48:00,1.99526,1.99529,1.99516,1.99518,891503.0
2008-01-11 16:49:00,1.99493,1.99493,1.9939,1.9939,816460.0
2008-01-11 16:50:00,1.99389,1.99419,1.99387,1.99413,18344458.0
2008-01-11 16:51:00,1.99417,1.9949,1.99417,1.9949,5455971.0
2008-01-11 16:52:00,1.99495,1.99539,1.99493,1.99539,5852551.0
2008-01-11 16:53:00,1.99542,1.99579,1.99542,1.99579,1475851.0
2008-01-11 16:54:00,1.99575,1.99605,1.99575,1.99604,1016231.0
2008-01-11 16:55:00,1.99601,1.99604,1.99599,1.99599,6405796.0
2008-01-11 16:56:00,1.99596,1.99605,1.99585,1.99604,2781118.0
2008-01-11 16:57:00,1.99614,1.99614,1.99578,1.99578,1301892.0
2008-01-11 16:58:00,1.99602,1.99673,1.99602,1.99673,2503302.0
2008-01-11 16:59:00,1.99686,1.99745,1.99686,1.99745,4730813.0
2008-01-11 17:00:00,1.99776,1.99803,1.99751,1.99803,5654280.0
2008-01-11 17:01:00,1.99819,1.99853,1.99819,1.99832,990442.0
2008-01-11 17:02:00,1.99821,1.99821,1.99753,1.99753,11975967.0
2008-01-11 17:03:00,1.99738,1.99738,1.99711,1.99721,4272046.0
2008-01-11 17:04:00,1.99724,1.99733,1.99696,1.99713,4421399.0
2008-01-11 17:05:00,1.99703,1.99714,1.99672,1.99714,32551147.0
2008-01-11 17:06:00,1.99723,1.99741,1.99715,1.99741,10627574.0
2008-01-11 17:07:00,1.9977,1.99817,1.9977,1.99795,9341042.0
2008-01-11 17:08:00,1.99798,1.99798,1.99761,1.99761,6978889.0
2008-01-11 17:09:00,1.9976,1.99778,1.9976,1.99772,2069464.0
2008-01-11 17:10:00,1.99752,1.99774,1.9975,1.99752,6036537.0
2008-01-11 17:11:00,1.99762,1.99772,1.99762,1.99762,844633.0
2008-01-11 17:12:00,1.99748,1.99748,1.99717,1.99742,8453239.0
2008-01-11 17:13:00,1.99728,1.99728,1.99697,1.99699,6519616.0
2008-01-11 17:14:00,1.99723,1.99785,1.99723,1.9978,19584051.0
2008-01-11 17:15:00,1.99789,1.998,1.99787,1.998,4794530.0
2008-01-11 17:16:00,1.99791,1.99791,1.99771,1.99778,7782806.0
2008-01-11 17:17:00,1.99786,1.99805,1.99783,1.99783,5364277.0
2008-01-11 17:18:00,1.99776,1.99785,1.99761,1.99785,18211062.0
2008-01-11 17:19:00,1.99795,1.99822,1.99791,1.9981,5129918.0
2008-01-11 17:20:00,1.998,1.99813,1.998,1.9981,457387.0
2008-01-11 17:21:00,1.99804,1.99804,1.99761,1.99801,2622239.0
2008-01-11 17:22:00,1.99795,1.99795,1.99748,1.99748,6015125.0
2008-01-11 17:23:00,1.99736,1.99737,1.99717,1.99727,5008205.0
2008-01-11 17:24:00,1.99735,1.99771,1.99735,1.99765,3410607.0
2008-01-11 17:25:00,1.99747,1.99747,1.99699,1.99714,2595457.0
2008-01-11 17:26:00,1.9971,1.99722,1.99709,1.99713,1057215.0
2008-01-11 17:27:00,1.99713,1.99713,1.99696,1.99698,4594812.0
2008-01-11 17:28:00,1.99686,1.99686,1.99638,1.99638,13248605.0
2008-01-11 17:29:00,1.9963,1.99656,1.9963,1.99652,24747610.0
2008-01-11 17:30:00,1.99662,1.99673,1.99662,1.99673,12039761.0
2008-01-11 17:31:00,1.99686,1.99701,1.99675,1.99681,3214368.0
2008-01-11 17:32:00,1.99656,1.99656,1.99603,1.99605,23980211.0
2008-01-11 17:33:00,1.99581,1.99581,1.99548,1.99573,3460013.0
2008-01-11 17:34:00,1.99584,1.99638,1.99584,1.99627,1791626.0
2008-01-11 17:35:00,1.99647,1.99676,1.99647,1.99656,7213248.0
2008-01-11 17:36:00,1.99648,1.99648,1.99625,1.99625,15176327.0
2008-01-11 17:37:00,1.9963,1.9963,1.99565,1.99565,6767758.0
2008-01-11 17:38:00,1.99559,1.99559,1.99515,1.99523,18641258.0
2008-01-11 17:39:00,1.99531,1.99545,1.99531,1.99536,2367429.0
2008-01-11 17:40:00,1.99531,1.99562,1.99526,1.99562,7032805.0
2008-01-11 17:41:00,1.99577,1.99608,1.99577,1.99608,7315146.0
2008-01-11 17:42:00,1.99609,1.99611,1.99607,1.99611,12648150.0
2008-01-11 17:43:00,1.99615,1.99622,1.99594,1.99602,18410993.0
2008-01-11 17:44:00,1.99606,1.99628,1.99598,1.99628,6535335.0
2008-01-11 17:45:00,1.9965,1.99685,1.9965,1.99681,5482726.0
2008-01-11 17:46:00,1.99678,1.9969,1.99678,1.99688,1385918.0
2008-01-11 17:47:00,1.997,1.99714,1.99676,1.99676,30712527.0
2008-01-11 17:48:00,1.99656,1.99658,1.99493,1.99655,6357660.0
2008-01-11 17:49:00,1.99642,1.99642,1.99594,1.99594,3606797.0
2008-01-11 17:50:00,1.99566,1.99566,1.99525,1.99528,2796533.0
2008-01-11 17:51:00,1.99531,1.99531,1.99474,1.99474,2498571.0
2008-01-11 17:52:00,1.99468,1.99468,1.99428,1.99428,18299051.0
2008-01-11 17:53:00,1.99428,1.9943,1.99379,1.99379,2759476.0
2008-01-11 17:54:00,1.994,1.99437,1.994,1.99437,3903773.0
2008-01-11 17:55:00,1.99443,1.99449,1.99442,1.99442,12117640.0
2008-01-11 17:56:00,1.99461,1.99487,1.99461,1.99481,2903104.0
2008-01-11 17:57:00,1.99491,1.99547,1.99491,1.99547,4731517.0
2008-01-11 17:58:00,1.99537,1.9962,1.99537,1.9962,2855355.0
2008-01-11 17:59:00,1.99631,1.99741,1.99631,1.99741,4735232.0
2008-01-11 18:00:00,1.99764,1.99805,1.99764,1.99776,8028554.0
2008-01-11 18:01:00,1.99786,1.99823,1.99786,1.99812,1402490.0
2008-01-11 18:02:00,1.99828,1.9984,1.99821,1.99835,5001589.0
2008-01-11 18:03:00,1.99847,1.99847,1.99801,1.99801,2367858.0
2008-01-11 18:04:00,1.9981,1.99824,1.99797,1.99824,9415946.0
2008-01-11 18:05:00,1.99826,1.99826,1.99804,1.99804,13046435.0
2008-01-11 18:06:00,1.99818,1.99825,1.99806,1.99817,10137664.0
2008-01-11 18:07:00,1.998,1.998,1.99754,1.99789,9534007.0
2008-01-11 18:08:00,1.99775,1.99775,1.99683,1.99688,7746196.0
2008-01-11 18:09:00,1.99699,1.99723,1.99699,1.99723,2186151.0
2008-01-11 18:10:00,1.99733,1.99737,1.99714,1.99737,20347641.0
2008-01-11 18:11:00,1.99749,1.9975,1.99728,1.99744,29006392.0
2008-01-11 18:12:00,1.99747,1.99801,1.99747,1.99762,16798948.0
2008-01-11 18:13:00,1.99759,1.99761,1.99749,1.99752,4203680.0
2008-01-11 18:14:00,1.99765,1.99784,1.99765,1.99784,4952027.0
2008-01-11 18:15:00,1.99798,1.99814,1.99797,1.99797,6134807.0
2008-01-11 18:16:00,1.99795,1.99805,1.99786,1.99805,7126823.0
2008-01-11 18:17:00,1.99809,1.99859,1.99809,1.99859,1029430.0
2008-01-11 18:18:00,1.99861,1.99865,1.99839,1.99843,12192669.0
2008-01-11 18:19:00,1.99844,1.99904,1.99844,1.99904,3062400.0
2008-01-11 18:20:00,1.9992,1.99936,1.9992,1.9993,9307811.0
2008-01-11 18:21:00,1.99937,1.99961,1.99919,1.99961,4260385.0
2008-01-11 18:22:00,1.99972,2.00005,1.99972,1.99993,6885734.0
2008-01-11 18:23:00,2.00003,2.00003,1.99978,1.99981,20240975.0
2008-01-11 18:24:00,1.9999,2.00016,1.9999,2.00016,5365289.0
2008-01-11 18:25:00,2.00025,2.00035,2.00013,2.00035,418689.0
2008-01-11 18:26:00,2.00035,2.00047,2.00017,2.00017,434524.0
2008-01-11 18:27:00,1.99991,1.99991,1.99959,1.99959,14561692.0
2008-01-11 18:28:00,1.99944,1.99944,1.99916,1.99935,6100593.0
2008-01-11 18:29:00,1.99932,1.99932,1.9985,1.99851,1921204.0
2008-01-11 18:30:00,1.99862,1.99891,1.99862,1.99873,4601675.0
2008-01-11 18:31:00,1.9988,1.99887,1.99727,1.99868,2268448.0
2008-01-11 18:32:00,1.9988,1.9988,1.99869,1.99872,2525693.0
2008-01-11 18:33:00,1.99877,1.99883,1.99864,1.99883,3276224.0
2008-01-11 18:34:00,1.99873,1.9989,1.9987,1.9988,7306773.0
2008-01-11 18:35:00,1.99867,1.99867,1.99848,1.99848,4986794.0
2008-01-11 18:36:00,1.9985,1.9985,1.99781,1.99781,12779610.0
2008-01-11 18:37:00,1.99779,1.99795,1.99773,1.99773,2597192.0
2008-01-11 18:38:00,1.99773,1.99785,1.99768,1.99777,4666255.0
2008-01-11 18:39:00,1.99788,1.99796,1.99785,1.99785,13599428.0
2008-01-11 18:40:00,1.99786,1.9984,1.99786,1.9984,2702167.0
2008-01-11 18:41:00,1.99852,1.99872,1.99816,1.99866,45087988.0
2008-01-11 18:42:00,1.99866,1.99866,1.99839,1.99857,2226401.0
2008-01-11 18:43:00,1.9986,1.9986,1.99841,1.99854,3875234.0
2008-01-11 18:44:00,1.99838,1.99838,1.99784,1.99784,6624446.0
2008-01-11 18:45:00,1.99786,1.99791,1.99774,1.9978,6322383.0
2008-01-11 18:46:00,1.99771,1.99782,1.99758,1.99758,5671619.0
2008-01-11 18:47:00,1.99748,1.99748,1.99721,1.99729,1561265.0
2008-01-11 18:48:00,1.99716,1.99735,1.99716,1.99725,14558494.0
2008-01-11 18:49:00,1.99737,1.99749,1.99733,1.9974,20447804.0
2008-01-11 18:50:00,1.99746,1.99748,1.99723,1.99723,5487733.0
2008-01-11 18:51:00,1.99715,1.99721,1.99707,1.99717,6207714.0
2008-01-11 18:52:00,1.99731,1.99738,1.99728,1.99728,8984201.0
2008-01-11 18:53:00,1.99709,1.99715,1.99693,1.99693,1869023.0
2008-01-11 18:54:00,1.99688,1.99693,1.99674,1.99679,2991435.0
2008-01-11 18:55:00,1.99667,1.99681,1.99661,1.99666,22211360.0
2008-01-11 18:56:00,1.99662,1.99675,1.99649,1.99675,2161132.0
2008-01-11 18:57:00,1.99697,1.99721,1.99697,1.99713,6063729.0
2008-01-11 18:58:00,1.99723,1.99742,1.9972,1.99742,5909184.0
2008-01-11 18:59:00,1.99736,1.99771,1.99736,1.99771,6290730.0
2008-01-11 19:00:00,1.99768,1.99768,1.99741,1.99757,6987801.0
2008-01-11 19:01:00,1.99766,1.99779,1.99752,1.99752,2904823.0
2008-01-11 19:02:00,1.99793,1.99831,1.99793,1.99831,9691556.0
2008-01-11 19:03:00,1.99837,1.99856,1.99824,1.99824,6054960.0
2008-01-11 19:04:00,1.99818,1.99818,1.99792,1.99792,5297360.0
2008-01-11 19:05:00,1.99783,1.99783,1.99737,1.99755,3903063.0
2008-01-11 19:06:00,1.99767,1.99778,1.99763,1.99778,6768886.0
2008-01-11 19:07:00,1.99787,1.99833,1.99787,1.99833,17107564.0
2008-01-11 19:08:00,1.99833,1.99833,1.99813,1.99813,2414436.0
2008-01-11 19:09:00,1.99806,1.99819,1.99804,1.99804,23042569.0
2008-01-11 19:10:00,1.99814,1.9982,1.99807,1.99818,1693112.0
2008-01-11 19:11:00,1.99824,1.99837,1.99824,1.9983,5113039.0
2008-01-11 19:12:00,1.99823,1.99823,1.99778,1.99778,9050812.0
2008-01-11 19:13:00,1.99776,1.9979,1.99764,1.99764,37264149.0
2008-01-11 19:14:00,1.99752,1.99774,1.99745,1.9977,5742200.0
2008-01-11 19:15:00,1.99785,1.99801,1.99765,1.99765,3320709.0
2008-01-11 19:16:00,1.99782,1.99786,1.99767,1.99772,9609942.0
2008-01-11 19:17:00,1.99749,1.99749,1.9972,1.9972,9311978.0
2008-01-11 19:18:00,1.99726,1.99742,1.99721,1.99742,5231019.0
2008-01-11 19:19:00,1.99745,1.99747,1.99735,1.99742,4350387.0
2008-01-11 19:20:00,1.99741,1.99754,1.99711,1.99754,7209339.0
2008-01-11 19:21:00,1.99748,1.99748,1.99722,1.99725,5831389.0
2008-01-11 19:22:00,1.99714,1.99714,1.9966,1.9966,5815278.0
2008-01-11 19:23:00,1.99653,1.99653,1.99625,1.99625,2328240.0
2008-01-11 19:24:00,1.99611,1.99617,1.99557,1.99581,36924453.0
2008-01-11 19:25:00,1.9958,1.9958,1.99553,1.99553,2443046.0
2008-01-11 19:26:00,1.99551,1.99551,1.99515,1.99515,2688721.0
2008-01-11 19:27:00,1.99517,1.99517,1.99475,1.99513,1632598.0
2008-01-11 19:28:00,1.99512,1.99512,1.9947,1.9947,6227396.0
2008-01-11 19:29:00,1.99463,1.99463,1.9944,1.99452,7386901.0
2008-01-11 19:30:00,1.99464,1.99464,1.99454,1.99461,12284268.0
2008-01-11 19:31:00,1.99458,1.99487,1.99458,1.99487,5871497.0
2008-01-11 19:32:00,1.99486,1.99486,1.99464,1.99465,17019568.0
2008-01-11 19:33:00,1.99468,1.99485,1.99468,1.99476,10295308.0
2008-01-11 19:34:00,1.99484,1.99516,1.99479,1.99491,14326631.0
2008-01-11 19:35:00,1.99499,1.99508,1.99492,1.99492,6953297.0
2008-01-11 19:36:00,1.99493,1.99507,1.99473,1.99473,5159205.0
2008-01-11 19:37:00,1.99474,1.99474,1.99433,1.99433,987246.0
2008-01-11 19:38:00,1.99407,1.99433,1.99407,1.99433,11012105.0
2008-01-11 19:39:00,1.99443,1.99455,1.99397,1.99397,3573900.0
2008-01-11 19:40:00,1.99383,1.99417,1.99383,1.99417,1714736.0
2008-01-11 19:41:00,1.99433,1.99467,1.99433,1.99467,1308501.0
2008-01-11 19:42:00,1.99481,1.99533,1.99481,1.99532,5995104.0
2008-01-11 19:43:00,1.99534,1.99534,1.9951,1.99515,6934485.0
2008-01-11 19:44:00,1.99508,1.99511,1.99494,1.99509,3135340.0
2008-01-11 19:45:00,1.99499,1.99506,1.99496,1.99506,5791517.0
2008-01-11 19:46:00,1.99504,1.99504,1.99484,1.99491,6303508.0
2008-01-11 19:47:00,1.99485,1.99485,1.99466,1.99466,7144152.0
2008-01-11 19:48:00,1.99456,1.99472,1.99446,1.99466,4393180.0
2008-01-11 19:49:00,1.99477,1.99487,1.99477,1.99483,11888313.0
2008-01-11 19:50:00,1.9949,1.9949,1.99473,1.99473,1092268.0
2008-01-11 19:51:00,1.99468,1.99476,1.99458,1.99458,13192280.0
2008-01-11 19:52:00,1.99438,1.99449,1.99422,1.99422,5426974.0
2008-01-11 19:53:00,1.99444,1.99486,1.99444,1.99472,4152895.0
2008-01-11 19:54:00,1.99468,1.99468,1.99444,1.99444,3260154.0
2008-01-11 19:55:00,1.99447,1.9945,1.99433,1.99443,2602665.0
2008-01-11 19:56:00,1.99464,1.995,1.99464,1.995,10977944.0
2008-01-11 19:57:00,1.99508,1.99508,1.99494,1.99499,3053386.0
2008-01-11 19:58:00,1.99507,1.99551,1.99507,1.99551,2471553.0
2008-01-11 19:59:00,1.99563,1.99601,1.99561,1.99601,4345168.0
2008-01-11 20:00:00,1.99618,1.99646,1.99617,1.99617,2989906.0
2008-01-11 20:01:00,1.99616,1.99616,1.99538,1.99538,11339535.0
2008-01-11 20:02:00,1.99529,1.99529,1.99484,1.995,9076189.0
2008-01-11 20:03:00,1.99502,1.9952,1.99484,1.9952,16703086.0
2008-01-11 20:04:00,1.99536,1.99593,1.99536,1.99593,7158390.0
2008-01-11 20:05:00,1.99613,1.99638,1.99611,1.99638,12529296.0
2008-01-11 20:06:00,1.99636,1.99636,1.99613,1.99613,17308379.0
2008-01-11 20:07:00,1.99612,1.99645,1.9958,1.9958,7324047.0
2008-01-11 20:08:00,1.99586,1.99586,1.99581,1.99581,969026.0
2008-01-11 20:09:00,1.99577,1.99577,1.99537,1.99538,15673091.0
2008-01-11 20:10:00,1.99532,1.99532,1.99512,1.99514,3751166.0
2008-01-11 20:11:00,1.99504,1.99504,1.99446,1.99446,4609933.0
2008-01-11 20:12:00,1.9947,1.99493,1.9947,1.99493,344807.0
2008-01-11 20:13:00,1.99496,1.99496,1.9947,1.9947,1226227.0
2008-01-11 20:14:00,1.99461,1.99461,1.99432,1.99444,17623688.0
2008-01-11 20:15:00,1.99463,1.99502,1.99463,1.99488,1198603.0
2008-01-11 20:16:00,1.99482,1.99482,1.99463,1.99478,20301785.0
2008-01-11 20:17:00,1.99472,1.99479,1.99465,1.99479,6409688.0
2008-01-11 20:18:00,1.99483,1.99484,1.99469,1.99484,14181623.0
2008-01-11 20:19:00,1.99478,1.99478,1.99449,1.99456,26020861.0
2008-01-11 20:20:00,1.99467,1.99538,1.99467,1.99538,1419505.0
2008-01-11 20:21:00,1.99548,1.9956,1.99542,1.99542,2815563.0
2008-01-11 20:22:00,1.99545,1.99563,1.99545,1.99563,18407548.0
2008-01-11 20:23:00,1.99546,1.99546,1.99475,1.99519,7123708.0
2008-01-11 20:24:00,1.99512,1.99518,1.99479,1.99479,10248058.0
2008-01-11 20:25:00,1.9946,1.9946,1.99367,1.99367,6628755.0
2008-01-11 20:26:00,1.99363,1.99363,1.99326,1.99332,1397609.0
2008-01-11 20:27:00,1.99318,1.99318,1.99283,1.99283,4468655.0
2008-01-11 20:28:00,1.9929,1.99301,1.9929,1.9929,4969654.0
2008-01-11 20:29:00,1.99283,1.99289,1.99245,1.99245,10281807.0
2008-01-11 20:30:00,1.99251,1.99268,1.99246,1.99268,6891111.0
2008-01-11 20:31:00,1.99275,1.99287,1.99271,1.99279,1301159.0
2008-01-11 20:32:00,1.9928,1.99283,1.99234,1.9926,20775613.0
2008-01-11 20:33:00,1.99275,1.99318,1.99271,1.99318,18204784.0
2008-01-11 20:34:00,1.99321,1.99321,1.99305,1.99305,697158.0
2008-01-11 20:35:00,1.993,1.99312,1.99294,1.99312,24110438.0
2008-01-11 20:36:00,1.99316,1.99319,1.99306,1.99319,3521822.0
2008-01-11 20:37:00,1.99319,1.99344,1.99317,1.99342,18940566.0
2008-01-11 20:38:00,1.99345,1.99354,1.99326,1.99354,2549579.0
2008-01-11 20:39:00,1.99362,1.99379,1.99362,1.99365,4535721.0
2008-01-11 20:40:00,1.9938,1.9938,1.99364,1.99371,18061625.0
2008-01-11 20:41:00,1.99388,1.99461,1.99388,1.99461,4288381.0
2008-01-11 20:42:00,1.99457,1.99457,1.99405,1.99405,3667479.0
2008-01-11 20:43:00,1.99365,1.99377,1.99358,1.99377,8913147.0
2008-01-11 20:44:00,1.99381,1.99409,1.99376,1.99409,910886.0
2008-01-11 20:45:00,1.9941,1.9941,1.99377,1.99377,1806470.0
2008-01-11 20:46:00,1.99377,1.99393,1.99371,1.99381,6920723.0
2008-01-11 20:47:00,1.99375,1.99387,1.99344,1.99368,14486401.0
2008-01-11 20:48:00,1.99392,1.99412,1.99391,1.99391,288569.0
2008-01-11 20:49:00,1.99383,1.99383,1.99331,1.99377,7513430.0
2008-01-11 20:50:00,1.99371,1.99371,1.99327,1.99341,2994562.0
2008-01-11 20:51:00,1.99346,1.99346,1.99316,1.99316,22657620.0
2008-01-11 20:52:00,1.99306,1.99306,1.9929,1.993,8163920.0
2008-01-11 20:53:00,1.99308,1.99315,1.99305,1.99305,7896319.0
2008-01-11 20:54:00,1.99328,1.9936,1.99328,1.9936,1291091.0
2008-01-11 20:55:00,1.9936,1.99369,1.99331,1.99369,1082722.0
2008-01-11 20:56:00,1.99355,1.99355,1.9933,1.99348,9821018.0
2008-01-11 20:57:00,1.99352,1.9937,1.99347,1.9937,1573785.0
2008-01-11 20:58:00,1.99376,1.99438,1.99376,1.99438,9740758.0
2008-01-11 20:59:00,1.99455,1.99478,1.99424,1.99478,8167229.0
2008-01-11 21:00:00,1.9948,1.99482,1.99472,1.99482,6673063.0
2008-01-11 21:01:00,1.99481,1.99495,1.99342,1.99495,14018227.0
2008-01-11 21:02:00,1.99491,1.99491,1.9943,1.9947,3156756.0
2008-01-11 21:03:00,1.99459,1.99459,1.99403,1.99403,1181126.0
2008-01-11 21:04:00,1.99409,1.99422,1.99403,1.99407,948112.0
2008-01-11 21:05:00,1.99419,1.99426,1.99418,1.99421,1979432.0
2008-01-11 21:06:00,1.99427,1.99475,1.99427,1.99475,3812093.0
2008-01-11 21:07:00,1.99468,1.99474,1.99462,1.99474,7181261.0
2008-01-11 21:08:00,1.99472,1.99476,1.99458,1.99476,5844598.0
2008-01-11 21:09:00,1.99478,1.99499,1.99464,1.99464,4543264.0
2008-01-11 21:10:00,1.99452,1.99461,1.99448,1.99452,5564880.0
2008-01-11 21:11:00,1.99439,1.99474,1.99439,1.99474,1012169.0
2008-01-11 21:12:00,1.99475,1.99475,1.99443,1.99443,28010542.0
2008-01-11 21:13:00,1.9943,1.9943,1.994,1.99403,13199720.0
2008-01-11 21:14:00,1.99414,1.99427,1.99408,1.99408,12272060.0
2008-01-11 21:15:00,1.99406,1.99428,1.99406,1.99409,7697900.0
2008-01-11 21:16:00,1.99425,1.99433,1.99422,1.99429,2320115.0
2008-01-11 21:17:00,1.99431,1.99444,1.9943,1.9943,1407426.0
2008-01-11 21:18:00,1.99424,1.99425,1.99405,1.99425,7513718.0
2008-01-11 21:19:00,1.99439,1.99457,1.99439,1.99439,14437779.0
2008-01-11 21:20:00,1.99427,1.99443,1.9942,1.9942,14406988.0
2008-01-11 21:21:00,1.99411,1.99411,1.99378,1.99395,7808338.0
2008-01-11 21:22:00,1.99409,1.99418,1.99409,1.99415,5534199.0
2008-01-11 21:23:00,1.99415,1.99415,1.99406,1.99406,2637518.0
2008-01-11 21:24:00,1.99411,1.99418,1.99402,1.99409,12674352.0
2008-01-11 21:25:00,1.99396,1.9941,1.99395,1.9941,16413155.0
2008-01-11 21:26:00,1.99414,1.99414,1.99409,1.99411,19855849.0
2008-01-11 21:27:00,1.99411,1.99421,1.99392,1.99394,8619263.0
2008-01-11 21:28:00,1.9937,1.9937,1.99321,1.99321,7694541.0
2008-01-11 21:29:00,1.99347,1.99369,1.99347,1.99369,8538601.0
2008-01-11 21:30:00,1.99368,1.99394,1.99352,1.99394,20307714.0
2008-01-11 21:31:00,1.99399,1.99433,1.99399,1.99433,1556179.0
2008-01-11 21:32:00,1.9942,1.99432,1.9942,1.99432,23742737.0
2008-01-11 21:33:00,1.99433,1.99437,1.99408,1.99408,3426312.0
2008-01-11 21:34:00,1.99391,1.99395,1.99386,1.99386,3991357.0
2008-01-11 21:35:00,1.99384,1.99396,1.99369,1.99369,2435534.0
2008-01-11 21:36:00,1.99371,1.9939,1.99371,1.9939,1657760.0
2008-01-11 21:37:00,1.99393,1.99393,1.99369,1.99369,4813221.0
2008-01-11 21:38:00,1.9937,1.9939,1.9937,1.99384,4961459.0
2008-01-11 21:39:00,1.99384,1.99391,1.99354,1.99391,11794788.0
2008-01-11 21:40:00,1.99403,1.99414,1.99401,1.99414,2626897.0
2008-01-11 21:41:00,1.99412,1.99412,1.9939,1.99396,21389083.0
2008-01-11 21:42:00,1.99403,1.99411,1.99396,1.99396,690415.0
2008-01-11 21:43:00,1.99416,1.99438,1.99416,1.99434,7296139.0
2008-01-11 21:44:00,1.99409,1.99453,1.99409,1.99453,4097093.0
2008-01-11 21:45:00,1.99456,1.99472,1.99456,1.99472,4269782.0
2008-01-11 21:46:00,1.99485,1.9951,1.99485,1.9951,15885555.0
2008-01-11 21:47:00,1.99544,1.99571,1.99544,1.99571,7304033.0
2008-01-11 21:48:00,1.99591,1.99613,1.99591,1.99613,16756569.0
2008-01-11 21:49:00,1.99598,1.99598,1.99559,1.99593,6731969.0
2008-01-11 21:50:00,1.9959,1.99623,1.9959,1.99599,10456906.0
2008-01-11 21:51:00,1.99597,1.99604,1.99593,1.99594,4434391.0
2008-01-11 21:52:00,1.99592,1.99597,1.99578,1.99583,3216566.0
2008-01-11 21:53:00,1.99569,1.99574,1.99538,1.99538,2741598.0
2008-01-11 21:54:00,1.99526,1.99553,1.99524,1.99548,5315019.0
2008-01-11 21:55:00,1.99555,1.9956,1.99539,1.99544,880367.0
2008-01-11 21:56:00,1.99546,1.99571,1.99546,1.99571,10336393.0
2008-01-11 21:57:00,1.99581,1.99603,1.99581,1.99603,4766193.0
2008-01-11 21:58:00,1.99598,1.99608,1.99598,1.99599,1985079.0
2008-01-11 21:59:00,1.99626,1.99659,1.99626,1.99659,2482288.0
2008-01-11 22:00:00,1.99621,1.99626,1.99595,1.99595,13835058.0
2008-01-11 22:01:00,1.99597,1.99597,1.99552,1.99552,8599184.0
2008-01-11 22:02:00,1.9953,1.99545,1.99529,1.99541,6837411.0
2008-01-11 22:03:00,1.9955,1.99555,1.99525,1.99555,2474205.0
2008-01-11 22:04:00,1.99546,1.99547,1.99522,1.99547,1133499.0
2008-01-11 22:05:00,1.99549,1.9956,1.99534,1.9956,14307128.0
2008-01-11 22:06:00,1.99564,1.99573,1.99549,1.9957,2160569.0
2008-01-11 22:07:00,1.99577,1.99606,1.99576,1.99606,4062096.0
2008-01-11 22:08:00,1.99608,1.99613,1.99588,1.99613,5917349.0
2008-01-11 22:09:00,1.99607,1.99622,1.99607,1.99619,3290111.0
2008-01-11 22:10:00,1.99613,1.99622,1.99604,1.99613,10076293.0
2008-01-11 22:11:00,1.996,1.996,1.99552,1.99552,7907318.0
2008-01-11 22:12:00,1.99556,1.99557,1.99545,1.99545,25016947.0
2008-01-11 22:13:00,1.9955,1.9955,1.99514,1.99514,3586793.0
2008-01-11 22:14:00,1.99511,1.9952,1.99497,1.9952,6622043.0
2008-01-11 22:15:00,1.99528,1.99528,1.99482,1.99513,14097003.0
2008-01-11 22:16:00,1.99482,1.99482,1.99434,1.99434,11605429.0
2008-01-11 22:17:00,1.99432,1.99455,1.99406,1.99455,2397311.0
2008-01-11 22:18:00,1.99462,1.99462,1.99424,1.99437,7104768.0
2008-01-11 22:19:00,1.99445,1.99474,1.99445,1.99474,4501134.0
2008-01-11 22:20:00,1.99464,1.99503,1.99464,1.99503,16287023.0
2008-01-11 22:21:00,1.9951,1.99512,1.99497,1.99497,10948356.0
2008-01-11 22:22:00,1.99499,1.99499,1.99485,1.99485,8507905.0
2008-01-11 22:23:00,1.99486,1.99507,1.99467,1.99507,4414006.0
2008-01-11 22:24:00,1.99503,1.99503,1.99463,1.99465,18854101.0
2008-01-11 22:25:00,1.99478,1.99487,1.99466,1.99466,19486350.0
2008-01-11 22:26:00,1.99456,1.99456,1.99433,1.9944,12673426.0
2008-01-11 22:27:00,1.99432,1.99437,1.9942,1.9942,2952326.0
2008-01-11 22:28:00,1.99399,1.99399,1.99329,1.99329,16080462.0
2008-01-11 22:29:00,1.99321,1.99345,1.99313,1.99345,5106559.0
2008-01-11 22:30:00,1.99352,1.99394,1.99352,1.99394,5376384.0
2008-01-11 22:31:00,1.99406,1.9941,1.99393,1.99407,7892679.0
2008-01-11 22:32:00,1.99408,1.99408,1.9939,1.99403,3283160.0
2008-01-11 22:33:00,1.99402,1.99409,1.99387,1.99387,2348433.0
2008-01-11 22:34:00,1.99389,1.99389,1.99337,1.99337,15291772.0
2008-01-11 22:35:00,1.99397,1.99403,1.99367,1.99367,8388253.0
2008-01-11 22:36:00,1.9936,1.99382,1.9936,1.99365,14488256.0
2008-01-11 22:37:00,1.99366,1.99366,1.99341,1.99353,6953062.0
2008-01-11 22:38:00,1.9935,1.99353,1.9932,1.9932,9385643.0
2008-01-11 22:39:00,1.99308,1.99341,1.99306,1.99341,2923901.0
2008-01-11 22:40:00,1.99335,1.99341,1.99317,1.99341,3139699.0
2008-01-11 22:41:00,1.99344,1.99371,1.99344,1.99371,15418608.0
2008-01-11 22:42:00,1.99362,1.99375,1.99362,1.99367,10397593.0
2008-01-11 22:43:00,1.99343,1.99382,1.99343,1.99382,4388502.0
2008-01-11 22:44:00,1.99392,1.99411,1.99392,1.99394,13520045.0
2008-01-11 22:45:00,1.99387,1.99399,1.99383,1.99383,2923421.0
2008-01-11 22:46:00,1.99382,1.99405,1.99373,1.99405,22395181.0
2008-01-11 22:47:00,1.99408,1.99409,1.99374,1.99409,3614770.0
2008-01-11 22:48:00,1.99407,1.99443,1.99407,1.99443,18351864.0
2008-01-11 22:49:00,1.99432,1.99443,1.99432,1.99434,8187626.0
2008-01-11 22:50:00,1.99433,1.99451,1.99431,1.99431,3923814.0
2008-01-11 22:51:00,1.99445,1.99458,1.99445,1.99456,5474549.0
2008-01-11 22:52:00,1.9945,1.99452,1.99436,1.99436,4229418.0
2008-01-11 22:53:00,1.99432,1.99443,1.99388,1.99443,4337601.0
2008-01-11 22:54:00,1.99439,1.99459,1.99421,1.9943,10904973.0
2008-01-11 22:55:00,1.9941,1.99415,1.9938,1.9938,10250958.0
2008-01-11 22:56:00,1.99375,1.9943,1.99375,1.99404,3143440.0
2008-01-11 22:57:00,1.99441,1.99441,1.99389,1.99389,10607264.0
2008-01-11 22:58:00,1.99403,1.99407,1.99391,1.99407,10253678.0
2008-01-11 22:59:00,1.99393,1.99432,1.99393,1.9942,3151977.0
2008-01-11 23:00:00,1.99419,1.99442,1.99419,1.99436,8833040.0
2008-01-11 23:01:00,1.99453,1.99509,1.99453,1.99509,2070668.0
2008-01-11 23:02:00,1.99524,1.99541,1.99524,1.99528,3716297.0
2008-01-11 23:03:00,1.99542,1.99574,1.99542,1.9955,11423221.0
2008-01-11 23:04:00,1.99532,1.99532,1.99499,1.99499,4199559.0
2008-01-11 23:05:00,1.9949,1.99505,1.99486,1.99498,3609413.0
2008-01-11 23:06:00,1.99494,1.99503,1.99486,1.99487,8067007.0
2008-01-11 23:07:00,1.99484,1.99484,1.99471,1.99474,5165270.0
2008-01-11 23:08:00,1.99482,1.99503,1.99482,1.9949,6229014.0
2008-01-11 23:09:00,1.99499,1.99508,1.99454,1.99497,11075269.0
2008-01-11 23:10:00,1.99506,1.99508,1.99492,1.99503,1396336.0
2008-01-11 23:11:00,1.99499,1.99499,1.99464,1.99464,8645323.0
2008-01-11 23:12:00,1.99457,1.99468,1.99443,1.99468,3246222.0
2008-01-11 23:13:00,1.99471,1.99495,1.99468,1.99495,5239858.0
2008-01-11 23:14:00,1.99498,1.9951,1.99495,1.99495,4592515.0
2008-01-11 23:15:00,1.99475,1.99475,1.99456,1.99471,6947159.0
2008-01-11 23:16:00,1.99466,1.99468,1.99458,1.99458,34710283.0
2008-01-11 23:17:00,1.99465,1.99465,1.99443,1.99443,4202143.0
2008-01-11 23:18:00,1.99441,1.99454,1.99423,1.99443,6443990.0
2008-01-11 23:19:00,1.99455,1.99478,1.99453,1.9946,3709783.0
2008-01-11 23:20:00,1.99463,1.99485,1.99463,1.99485,5211672.0
2008-01-11 23:21:00,1.99512,1.9954,1.99501,1.9954,6503464.0
2008-01-11 23:22:00,1.99556,1.99582,1.99538,1.99538,12052022.0
2008-01-11 23:23:00,1.99528,1.9953,1.99508,1.99508,8027081.0
2008-01-11 23:24:00,1.99469,1.99493,1.99469,1.99475,3404352.0
2008-01-11 23:25:00,1.99481,1.99495,1.99477,1.99477,11491097.0
2008-01-11 23:26:00,1.99473,1.99473,1.99448,1.99469,3448438.0
2008-01-11 23:27:00,1.99467,1.99487,1.99467,1.99473,5790918.0
2008-01-11 23:28:00,1.99464,1.99472,1.99423,1.99455,13584497.0
2008-01-11 23:29:00,1.99442,1.99447,1.9943,1.99447,9079122.0
2008-01-11 23:30:00,1.99444,1.99448,1.99437,1.99439,7611494.0
2008-01-11 23:31:00,1.99439,1.9945,1.99428,1.99434,2785337.0
2008-01-11 23:32:00,1.99449,1.99478,1.9944,1.99465,3486141.0
2008-01-11 23:33:00,1.99468,1.99512,1.99468,1.99506,7352589.0
2008-01-11 23:34:00,1.99521,1.99521,1.99478,1.99478,4203943.0
2008-01-11 23:35:00,1.99469,1.99473,1.99458,1.9947,3076059.0
2008-01-11 23:36:00,1.99473,1.99473,1.9945,1.99453,6978357.0
2008-01-11 23:37:00,1.99463,1.99474,1.99454,1.99454,11012502.0
2008-01-11 23:38:00,1.99452,1.99452,1.99284,1.99397,8197032.0
2008-01-11 23:39:00,1.99376,1.99398,1.99376,1.99384,7125488.0
2008-01-11 23:40:00,1.99374,1.99374,1.9934,1.9934,11737664.0
2008-01-11 23:41:00,1.99336,1.99336,1.99296,1.99296,7260362.0
2008-01-11 23:42:00,1.99316,1.9935,1.99316,1.9935,2022324.0
2008-01-11 23:43:00,1.9935,1.9935,1.99327,1.99327,5775200.0
2008-01-11 23:44:00,1.99331,1.99331,1.99305,1.99305,3113320.0
2008-01-11 23:45:00,1.99298,1.99309,1.99287,1.99309,6474924.0
2008-01-11 23:46:00,1.99306,1.99306,1.99253,1.9927,7560237.0
2008-01-11 23:47:00,1.9928,1.99299,1.9928,1.99289,19317813.0
2008-01-11 23:48:00,1.99292,1.99301,1.99266,1.99296,7755755.0
2008-01-11 23:49:00,1.99304,1.99323,1.99297,1.9931,3272749.0
2008-01-11 23:50:00,1.99317,1.9935,1.99317,1.9935,4521690.0
2008-01-11 23:51:00,1.99362,1.99366,1.99323,1.99323,19889273.0
2008-01-11 23:52:00,1.99307,1.99307,1.99266,1.99282,3685202.0
2008-01-11 23:53:00,1.99287,1.99306,1.99287,1.99296,10933040.0
2008-01-11 23:54:00,1.99307,1.99307,1.99285,1.99294,2408344.0
2008-01-11 23:55:00,1.99289,1.99312,1.99269,1.99269,5177950.0
2008-01-11 23:56:00,1.99273,1.99283,1.99272,1.99281,7535479.0
2008-01-11 23:57:00,1.9928,1.99319,1.9928,1.99312,10601067.0
2008-01-11 23:58:00,1.99299,1.99301,1.99286,1.99286,16179441.0
2008-01-11 23:59:00,1.99278,1.99283,1.99269,1.99271,4005444.0
2008-01-14 00:00:00,1.99557,1.99557,1.99526,1.99543,12136880.0
2008-01-14 00:01:00,1.9955,1.9955,1.99526,1.99542,2825118.0
2008-01-14 00:02:00,1.99553,1.99573,1.99545,1.99573,12712031.0
2008-01-14 00:03:00,1.99569,1.99578,1.99557,1.99578,31296255.0
2008-01-14 00:04:00,1.99592,1.99592,1.99551,1.99551,16655174.0
2008-01-14 00:05:00,1.99545,1.99566,1.99535,1.99566,6671042.0
2008-01-14 00:06:00,1.99582,1.99585,1.9956,1.9956,3261911.0
2008-01-14 00:07:00,1.99552,1.99557,1.9954,1.99557,3179658.0
2008-01-14 00:08:00,1.99573,1.99589,1.99545,1.99545,9181386.0
2008-01-14 00:09:00,1.99553,1.99584,1.99526,1.99567,8935900.0
2008-01-14 00:10:00,1.99588,1.99588,1.99565,1.99568,3842410.0
2008-01-14 00:11:00,1.99575,1.99584,1.9956,1.99571,7477025.0
2008-01-14 00:12:00,1.99586,1.99596,1.99567,1.99594,2012398.0
2008-01-14 00:13:00,1.99605,1.99612,1.99593,1.99612,8421965.0
2008-01-14 00:14:00,1.99616,1.99616,1.99599,1.99606,5788132.0
2008-01-14 00:15:00,1.99612,1.9962,1.99559,1.9962,5288274.0
2008-01-14 00:16:00,1.99635,1.99635,1.99599,1.99611,5472261.0
2008-01-14 00:17:00,1.99609,1.9964,1.99609,1.9964,2797620.0
2008-01-14 00:18:00,1.99641,1.99648,1.99616,1.99619,10013521.0
2008-01-14 00:19:00,1.99621,1.99636,1.99614,1.99636,3697077.0
2008-01-14 00:20:00,1.99646,1.99646,1.99629,1.99629,1170783.0
2008-01-14 00:21:00,1.99644,1.99658,1.99631,1.99656,4384395.0
2008-01-14 00:22:00,1.99657,1.99659,1.99502,1.99632,11519493.0
2008-01-14 00:23:00,1.99644,1.99673,1.99644,1.99673,6103012.0
2008-01-14 00:24:00,1.9966,1.99708,1.9966,1.99703,2591615.0
2008-01-14 00:25:00,1.99696,1.99696,1.99662,1.99662,9124959.0
2008-01-14 00:26:00,1.99677,1.99679,1.99659,1.99659,2276100.0
2008-01-14 00:27:00,1.99649,1.99649,1.99637,1.99648,6518367.0
2008-01-14 00:28:00,1.99661,1.99661,1.99624,1.99624,1732364.0
2008-01-14 00:29:00,1.99623,1.99623,1.99551,1.99551,14274978.0
2008-01-14 00:30:00,1.99539,1.99539,1.99508,1.99525,12556212.0
2008-01-14 00:31:00,1.99537,1.9959,1.99537,1.9959,2229974.0
2008-01-14 00:32:00,1.99601,1.99654,1.99598,1.99654,1904486.0
2008-01-14 00:33:00,1.99662,1.997,1.99662,1.99697,2226535.0
2008-01-14 00:34:00,1.99707,1.99735,1.99695,1.99695,2491607.0
2008-01-14 00:35:00,1.99688,1.99688,1.99668,1.99675,2513089.0
2008-01-14 00:36:00,1.99673,1.99705,1.99666,1.99705,2568043.0
2008-01-14 00:37:00,1.99706,1.99709,1.99693,1.99698,13733455.0
2008-01-14 00:38:00,1.99705,1.99727,1.99703,1.99726,11321494.0
2008-01-14 00:39:00,1.99724,1.99724,1.99692,1.99705,14870300.0
2008-01-14 00:40:00,1.99697,1.99725,1.99695,1.99725,24047140.0
2008-01-14 00:42:00,1.99718,1.99753,1.997,1.99735,3709586.0
2008-01-14 00:43:00,1.99728,1.99728,1.99711,1.99711,5110902.0
2008-01-14 00:44:00,1.99731,1.99751,1.99728,1.99751,5944473.0
2008-01-14 00:45:00,1.9977,1.99798,1.99763,1.99798,6329628.0
2008-01-14 00:46:00,1.99795,1.99795,1.99777,1.99788,8003621.0
2008-01-14 00:47:00,1.99772,1.99773,1.99757,1.99773,16032604.0
2008-01-14 00:48:00,1.99782,1.99785,1.99754,1.99785,11837096.0
2008-01-14 00:49:00,1.99798,1.99798,1.99781,1.99781,3307970.0
2008-01-14 00:50:00,1.99798,1.99813,1.99796,1.99801,5069323.0
2008-01-14 00:51:00,1.99789,1.99789,1.99767,1.99767,10780241.0
2008-01-14 00:52:00,1.99763,1.99771,1.99762,1.99771,23378545.0
2008-01-14 00:53:00,1.99784,1.9981,1.99784,1.9981,6064905.0
2008-01-14 00:54:00,1.99824,1.99863,1.99824,1.99863,10700588.0
2008-01-14 00:55:00,1.99875,1.99875,1.99858,1.9987,18815250.0
2008-01-14 00:56:00,1.99881,1.99883,1.99858,1.99878,9776231.0
2008-01-14 00:57:00,1.99876,1.99883,1.99873,1.99873,2828398.0
2008-01-14 00:58:00,1.99862,1.99862,1.99828,1.99829,13440356.0
2008-01-14 00:59:00,1.99852,1.99874,1.99817,1.99817,2551863.0
2008-01-14 01:00:00,1.99857,1.99879,1.99857,1.99861,9739111.0
2008-01-14 01:01:00,1.99848,1.99848,1.99792,1.99809,5209040.0
2008-01-14 01:02:00,1.99806,1.99806,1.99787,1.99792,1368478.0
2008-01-14 01:03:00,1.99805,1.99819,1.99803,1.99813,2271013.0
2008-01-14 01:04:00,1.998,1.998,1.99755,1.99755,17954260.0
2008-01-14 01:05:00,1.9974,1.99754,1.99696,1.9974,11575355.0
2008-01-14 01:06:00,1.99725,1.99725,1.997,1.99703,8826665.0
2008-01-14 01:07:00,1.99688,1.99695,1.99683,1.99695,4055777.0
2008-01-14 01:08:00,1.99702,1.99707,1.99666,1.99707,18575524.0
2008-01-14 01:09:00,1.99686,1.99686,1.99624,1.99624,12718462.0
2008-01-14 01:10:00,1.99621,1.99642,1.99608,1.99642,4182361.0
2008-01-14 01:11:00,1.99616,1.99621,1.9959,1.99602,13172245.0
2008-01-14 01:12:00,1.9962,1.9962,1.99552,1.99552,768073.0
2008-01-14 01:13:00,1.99558,1.99587,1.99553,1.99587,4035430.0
2008-01-14 01:14:00,1.99584,1.99584,1.99557,1.99557,22473282.0
2008-01-14 01:15:00,1.9955,1.99579,1.9955,1.99577,12376377.0
2008-01-14 01:16:00,1.99592,1.99605,1.99581,1.99605,4533352.0
2008-01-14 01:17:00,1.99603,1.99603,1.99561,1.99594,7872099.0
2008-01-14 01:18:00,1.99546,1.99599,1.99546,1.99599,7754427.0
2008-01-14 01:19:00,1.99604,1.99607,1.99583,1.996,14882443.0
2008-01-14 01:20:00,1.99599,1.99599,1.99566,1.99568,19054364.0
2008-01-14 01:21:00,1.99596,1.99601,1.99584,1.99584,15735726.0
2008-01-14 01:22:00,1.9959,1.99621,1.99584,1.99621,2280725.0
2008-01-14 01:23:00,1.99631,1.99639,1.99626,1.9963,4733303.0
2008-01-14 01:24:00,1.99627,1.99634,1.99622,1.99634,7637311.0
2008-01-14 01:25:00,1.9963,1.99637,1.9961,1.99619,13833410.0
2008-01-14 01:26:00,1.99626,1.99641,1.99626,1.99641,5026961.0
2008-01-14 01:27:00,1.99633,1.99633,1.99614,1.99621,5163111.0
2008-01-14 01:28:00,1.99612,1.99641,1.99612,1.99619,6201312.0
2008-01-14 01:29:00,1.99607,1.99631,1.99607,1.99631,1681241.0
2008-01-14 01:30:00,1.99625,1.99627,1.99603,1.99603,22059815.0
2008-01-14 01:31:00,1.99596,1.99596,1.99586,1.99587,15606386.0
2008-01-14 01:32:00,1.99596,1.99608,1.99584,1.99608,2933828.0
2008-01-14 01:33:00,1.99594,1.99605,1.99594,1.99598,10277243.0
2008-01-14 01:34:00,1.99603,1.99603,1.9958,1.9958,7951363.0
2008-01-14 01:35:00,1.99574,1.99586,1.99559,1.99566,5789276.0
2008-01-14 01:36:00,1.99578,1.99578,1.99546,1.99546,4665962.0
2008-01-14 01:37:00,1.99536,1.99568,1.99425,1.99425,4633966.0
2008-01-14 01:38:00,1.99572,1.99588,1.99569,1.99569,14680619.0
2008-01-14 01:39:00,1.9957,1.9957,1.99536,1.99536,6435115.0
2008-01-14 01:40:00,1.99537,1.99537,1.99513,1.99528,5121988.0
2008-01-14 01:41:00,1.99528,1.99539,1.99514,1.99527,7286943.0
2008-01-14 01:42:00,1.99529,1.99529,1.99506,1.99506,17795520.0
2008-01-14 01:43:00,1.99506,1.99506,1.99498,1.99504,19883524.0
2008-01-14 01:44:00,1.99512,1.99523,1.99512,1.99516,4619245.0
2008-01-14 01:45:00,1.99506,1.99506,1.99464,1.99464,4683563.0
2008-01-14 01:46:00,1.99454,1.99461,1.99451,1.99458,3004661.0
2008-01-14 01:47:00,1.9946,1.99473,1.99451,1.99458,8335517.0
2008-01-14 01:48:00,1.99454,1.99455,1.99439,1.99443,2625168.0
2008-01-14 01:49:00,1.99447,1.99455,1.99435,1.99455,4338632.0
2008-01-14 01:50:00,1.99449,1.99457,1.99441,1.99442,3314287.0
2008-01-14 01:51:00,1.99436,1.99439,1.99432,1.99439,41263991.0
2008-01-14 01:52:00,1.99426,1.99454,1.99426,1.99454,6924462.0
2008-01-14 01:53:00,1.9946,1.99475,1.99449,1.99449,1840822.0
2008-01-14 01:54:00,1.99442,1.99446,1.99427,1.99446,2744271.0
2008-01-14 01:55:00,1.99454,1.99481,1.99454,1.99481,2310585.0
2008-01-14 01:56:00,1.99481,1.99488,1.99468,1.99471,9603479.0
2008-01-14 01:57:00,1.99469,1.99522,1.99469,1.99522,11116039.0
2008-01-14 01:58:00,1.99523,1.99525,1.99506,1.99507,13971032.0
2008-01-14 01:59:00,1.99512,1.99524,1.99496,1.9951,10099869.0
2008-01-14 02:00:00,1.99531,1.99537,1.99516,1.99537,10013750.0
2008-01-14 02:01:00,1.99538,1.99559,1.99538,1.99559,13044846.0
2008-01-14 02:02:00,1.99558,1.99558,1.99523,1.99548,12206038.0
2008-01-14 02:03:00,1.99546,1.99546,1.99488,1.99488,10255744.0
2008-01-14 02:04:00,1.9949,1.99495,1.99483,1.99486,2274646.0
2008-01-14 02:05:00,1.99482,1.99491,1.99461,1.99491,2554950.0
2008-01-14 02:06:00,1.99495,1.99495,1.99464,1.99482,1789117.0
2008-01-14 02:07:00,1.99484,1.99484,1.99461,1.99461,6461192.0
2008-01-14 02:08:00,1.99474,1.99479,1.99458,1.99458,43122575.0
2008-01-14 02:09:00,1.9946,1.99468,1.99453,1.99453,3239456.0
2008-01-14 02:10:00,1.99457,1.99457,1.99437,1.99446,4538317.0
2008-01-14 02:11:00,1.99447,1.99457,1.99444,1.99449,2518149.0
2008-01-14 02:12:00,1.99447,1.99474,1.99446,1.99474,9011370.0
2008-01-14 02:13:00,1.99478,1.99478,1.99468,1.99477,2737980.0
2008-01-14 02:14:00,1.9949,1.99506,1.99489,1.99506,4941511.0
2008-01-14 02:15:00,1.99509,1.99534,1.99509,1.99527,4448425.0
2008-01-14 02:16:00,1.99514,1.99514,1.99489,1.99489,18158469.0
2008-01-14 02:17:00,1.9949,1.99534,1.9949,1.99534,16743997.0
2008-01-14 02:18:00,1.99533,1.99533,1.9949,1.9949,7209798.0
2008-01-14 02:19:00,1.99503,1.99529,1.99503,1.99521,5074791.0
2008-01-14 02:20:00,1.99492,1.99493,1.9946,1.99474,6092703.0
2008-01-14 02:21:00,1.99471,1.99491,1.99469,1.99491,14487929.0
2008-01-14 02:22:00,1.99349,1.99496,1.99349,1.99496,5085562.0
2008-01-14 02:23:00,1.99513,1.99526,1.99509,1.99509,5124613.0
2008-01-14 02:24:00,1.99495,1.99496,1.99487,1.99492,5518325.0
2008-01-14 02:25:00,1.99484,1.99489,1.99468,1.99468,7393176.0
2008-01-14 02:26:00,1.99458,1.99488,1.99458,1.99488,11227054.0
2008-01-14 02:27:00,1.99504,1.99509,1.99489,1.99509,3191372.0
2008-01-14 02:28:00,1.99502,1.99502,1.99488,1.99488,17170630.0
2008-01-14 02:29:00,1.99493,1.9952,1.99493,1.9952,22657985.0
2008-01-14 02:30:00,1.99526,1.99526,1.99509,1.99509,1675542.0
2008-01-14 02:31:00,1.99517,1.99517,1.99484,1.99487,6332394.0
2008-01-14 02:32:00,1.99485,1.99487,1.99464,1.99485,5470558.0
2008-01-14 02:33:00,1.99488,1.99488,1.99451,1.99451,4589156.0
2008-01-14 02:34:00,1.99437,1.99437,1.994,1.994,13801665.0
2008-01-14 02:35:00,1.99388,1.99396,1.9937,1.99375,8305037.0
2008-01-14 02:36:00,1.99378,1.99384,1.99371,1.99384,5203149.0
2008-01-14 02:37:00,1.99386,1.99408,1.99385,1.99408,2165313.0
2008-01-14 02:38:00,1.99403,1.99416,1.99403,1.99416,16862114.0
2008-01-14 02:39:00,1.99406,1.99454,1.99406,1.99448,17837825.0
2008-01-14 02:40:00,1.99443,1.99443,1.99412,1.99412,16217112.0
2008-01-14 02:41:00,1.9941,1.9944,1.99393,1.99393,7190010.0
2008-01-14 02:42:00,1.99421,1.99421,1.99367,1.99409,7422308.0
2008-01-14 02:43:00,1.99422,1.99424,1.99408,1.99408,4783027.0
2008-01-14 02:44:00,1.99393,1.9942,1.99393,1.99412,13346680.0
2008-01-14 02:45:00,1.99419,1.99434,1.99416,1.99434,22556742.0
2008-01-14 02:46:00,1.99427,1.99427,1.99391,1.99394,3929719.0
2008-01-14 02:47:00,1.99395,1.99413,1.99395,1.99413,827486.0
2008-01-14 02:48:00,1.99408,1.99408,1.99381,1.99382,12607430.0
2008-01-14 02:49:00,1.99392,1.99392,1.99364,1.99384,4282136.0
2008-01-14 02:50:00,1.99386,1.99399,1.99375,1.99375,12338438.0
2008-01-14 02:51:00,1.99388,1.99418,1.9935,1.99418,19005037.0
2008-01-14 02:52:00,1.9943,1.99453,1.9943,1.99449,3950689.0
2008-01-14 02:53:00,1.99446,1.99446,1.99422,1.99422,9670937.0
2008-01-14 02:54:00,1.9943,1.9944,1.99385,1.99436,12731363.0
2008-01-14 02:55:00,1.99436,1.99436,1.99411,1.99411,17730853.0
2008-01-14 02:56:00,1.99401,1.99419,1.99384,1.99419,2380266.0
2008-01-14 02:57:00,1.99434,1.99455,1.99434,1.99437,7066000.0
2008-01-14 02:58:00,1.99441,1.99441,1.9941,1.99412,5536821.0
2008-01-14 02:59:00,1.99404,1.99404,1.99371,1.99371,9128420.0
2008-01-14 03:00:00,1.99315,1.99369,1.99315,1.99364,2336016.0
2008-01-14 03:01:00,1.99349,1.99352,1.99335,1.99352,12856665.0
2008-01-14 03:02:00,1.99352,1.99352,1.9933,1.9933,2793204.0
2008-01-14 03:03:00,1.99332,1.99348,1.99324,1.99348,10200574.0
2008-01-14 03:04:00,1.99335,1.99343,1.99321,1.99343,17415079.0
2008-01-14 03:05:00,1.99355,1.99396,1.99355,1.99396,10522753.0
2008-01-14 03:06:00,1.99394,1.99399,1.99381,1.99399,5849072.0
2008-01-14 03:07:00,1.994,1.99411,1.994,1.99401,22481533.0
2008-01-14 03:08:00,1.99398,1.9941,1.99392,1.99398,10164286.0
2008-01-14 03:09:00,1.99386,1.99386,1.99355,1.99355,4858465.0
2008-01-14 03:10:00,1.99346,1.99357,1.99334,1.99338,3522114.0
2008-01-14 03:11:00,1.99329,1.99329,1.99296,1.99315,11188180.0
2008-01-14 03:12:00,1.99308,1.99308,1.99279,1.99279,15020241.0
2008-01-14 03:13:00,1.99281,1.99281,1.99257,1.99257,8507249.0
2008-01-14 03:14:00,1.99257,1.99257,1.99214,1.99237,6686697.0
2008-01-14 03:15:00,1.99245,1.99292,1.99245,1.99281,5903738.0
2008-01-14 03:16:00,1.99267,1.99284,1.99267,1.99276,5222666.0
2008-01-14 03:17:00,1.99268,1.99268,1.99223,1.99258,3472744.0
2008-01-14 03:18:00,1.99268,1.99268,1.99237,1.99267,2440843.0
2008-01-14 03:19:00,1.99268,1.99271,1.99253,1.99259,22497089.0
2008-01-14 03:20:00,1.99265,1.99278,1.99232,1.99278,16182719.0
2008-01-14 03:21:00,1.99278,1.99288,1.99266,1.99284,12475476.0
2008-01-14 03:22:00,1.99293,1.99317,1.99293,1.99315,14180130.0
2008-01-14 03:23:00,1.99321,1.99354,1.99314,1.99352,2795304.0
2008-01-14 03:24:00,1.99355,1.99394,1.99355,1.99388,2517115.0
2008-01-14 03:25:00,1.99382,1.99408,1.99381,1.99408,2616136.0
2008-01-14 03:26:00,1.99403,1.99408,1.99393,1.99405,2151865.0
2008-01-14 03:27:00,1.9941,1.9943,1.99392,1.9943,1888619.0
2008-01-14 03:28:00,1.99427,1.99427,1.99406,1.99422,2466240.0
2008-01-14 03:29:00,1.99418,1.99418,1.99407,1.99407,12813768.0
2008-01-14 03:30:00,1.99418,1.99467,1.99418,1.99467,13934965.0
2008-01-14 03:32:00,1.99472,1.99472,1.99444,1.99446,6756885.0
2008-01-14 03:33:00,1.99446,1.99446,1.99405,1.99405,2148076.0
2008-01-14 03:34:00,1.99405,1.99419,1.99402,1.99411,10040670.0
2008-01-14 03:35:00,1.99411,1.99429,1.99398,1.99398,2749432.0
2008-01-14 03:36:00,1.99419,1.99424,1.99412,1.99412,6383234.0
2008-01-14 03:37:00,1.9942,1.99458,1.99299,1.99425,11592524.0
2008-01-14 03:38:00,1.99428,1.99479,1.99428,1.99479,4675192.0
2008-01-14 03:39:00,1.99475,1.99502,1.99475,1.99484,1239318.0
2008-01-14 03:40:00,1.99474,1.9951,1.99467,1.9951,3803186.0
2008-01-14 03:41:00,1.99523,1.99558,1.99523,1.99558,9361056.0
2008-01-14 03:42:00,1.99557,1.99557,1.99508,1.99508,2750855.0
2008-01-14 03:43:00,1.99506,1.99507,1.99481,1.99497,5229108.0
2008-01-14 03:44:00,1.9948,1.9948,1.99438,1.99477,5568363.0
2008-01-14 03:45:00,1.99477,1.99504,1.99477,1.99489,6374595.0
2008-01-14 03:46:00,1.99505,1.99512,1.99499,1.99499,8006431.0
2008-01-14 03:47:00,1.99501,1.99521,1.99501,1.99521,2056823.0
2008-01-14 03:48:00,1.99515,1.99534,1.99503,1.99534,7953436.0
2008-01-14 03:49:00,1.9954,1.99555,1.99538,1.99551,3567698.0
2008-01-14 03:50:00,1.99534,1.9955,1.99496,1.99529,9196149.0
2008-01-14 03:51:00,1.99518,1.99525,1.99487,1.99525,8952209.0
2008-01-14 03:52:00,1.99527,1.99529,1.99512,1.99513,3236294.0
2008-01-14 03:53:00,1.9951,1.99513,1.99493,1.99513,3051652.0
2008-01-14 03:54:00,1.99513,1.99513,1.99487,1.99507,6326261.0
2008-01-14 03:55:00,1.99516,1.99522,1.99505,1.9952,15394375.0
2008-01-14 03:56:00,1.99519,1.99542,1.99516,1.99538,30986395.0
2008-01-14 03:57:00,1.99532,1.99532,1.99514,1.99519,12103238.0
2008-01-14 03:58:00,1.99515,1.99515,1.99491,1.99498,3117201.0
2008-01-14 03:59:00,1.9949,1.9949,1.99469,1.99471,13070084.0
2008-01-14 04:00:00,1.99452,1.9946,1.99438,1.9946,4182357.0
2008-01-14 04:01:00,1.99479,1.99505,1.99479,1.995,14879013.0
2008-01-14 04:02:00,1.99508,1.99508,1.99474,1.99474,10334440.0
2008-01-14 04:03:00,1.99484,1.99516,1.99479,1.99516,7219967.0
2008-01-14 04:04:00,1.99525,1.99526,1.99505,1.99508,5320540.0
2008-01-14 04:05:00,1.99515,1.99526,1.99504,1.99505,2531635.0
2008-01-14 04:06:00,1.99485,1.99485,1.99467,1.99467,10024794.0
2008-01-14 04:07:00,1.99459,1.99466,1.99435,1.99466,3905056.0
2008-01-14 04:08:00,1.99462,1.99486,1.99447,1.99486,20476963.0
2008-01-14 04:09:00,1.99506,1.99515,1.99496,1.99496,4281092.0
2008-01-14 04:10:00,1.99486,1.99492,1.9947,1.99492,3246774.0
2008-01-14 04:11:00,1.99496,1.99529,1.99469,1.99529,7385729.0
2008-01-14 04:12:00,1.99531,1.99531,1.99499,1.99499,18045598.0
2008-01-14 04:13:00,1.99495,1.99497,1.99474,1.99474,7731093.0
2008-01-14 04:14:00,1.99471,1.99471,1.9944,1.99442,6928016.0
2008-01-14 04:15:00,1.9943,1.9943,1.99394,1.9942,3038272.0
2008-01-14 04:16:00,1.99426,1.99469,1.99426,1.99469,5832358.0
2008-01-14 04:17:00,1.9948,1.99501,1.9948,1.99495,2238817.0
2008-01-14 04:18:00,1.99495,1.99503,1.99491,1.99494,7571553.0
2008-01-14 04:19:00,1.99497,1.99516,1.99497,1.99503,12113172.0
2008-01-14 04:20:00,1.99506,1.99521,1.99505,1.99511,7357241.0
2008-01-14 04:21:00,1.9953,1.99532,1.99377,1.99511,8652134.0
2008-01-14 04:22:00,1.99492,1.99541,1.99492,1.99541,11139493.0
2008-01-14 04:23:00,1.99536,1.99545,1.99519,1.99536,7186034.0
2008-01-14 04:24:00,1.99525,1.99525,1.99499,1.99516,3090583.0
2008-01-14 04:25:00,1.99526,1.99536,1.99521,1.99535,4638066.0
2008-01-14 04:26:00,1.99515,1.99534,1.99514,1.99532,8046167.0
2008-01-14 04:27:00,1.99544,1.99544,1.99519,1.99521,3798782.0
2008-01-14 04:28:00,1.99506,1.99525,1.99497,1.99525,2923932.0
2008-01-14 04:29:00,1.99529,1.99529,1.99499,1.99499,7736043.0
2008-01-14 04:30:00,1.99501,1.99506,1.99488,1.99488,9135765.0
2008-01-14 04:31:00,1.99492,1.99492,1.99453,1.99463,12903206.0
2008-01-14 04:32:00,1.99463,1.99482,1.99459,1.99482,5782241.0
2008-01-14 04:33:00,1.99492,1.99492,1.99482,1.99482,3377181.0
2008-01-14 04:34:00,1.99469,1.99475,1.99451,1.99451,12763631.0
2008-01-14 04:35:00,1.99438,1.99446,1.9942,1.99428,3397896.0
2008-01-14 04:36:00,1.99451,1.99454,1.99435,1.99444,7797067.0
2008-01-14 04:37:00,1.9945,1.99489,1.9945,1.99489,12036374.0
2008-01-14 04:38:00,1.99501,1.99507,1.99478,1.99507,6517804.0
2008-01-14 04:39:00,1.99489,1.99509,1.99484,1.99509,5451540.0
2008-01-14 04:40:00,1.99522,1.99546,1.99514,1.99537,3424520.0
2008-01-14 04:41:00,1.9953,1.99547,1.99526,1.99547,6148258.0
2008-01-14 04:42:00,1.9955,1.99609,1.9955,1.99609,4011975.0
2008-01-14 04:43:00,1.99603,1.99615,1.996,1.99615,33986374.0
2008-01-14 04:44:00,1.99621,1.99624,1.99614,1.99623,7249460.0
2008-01-14 04:45:00,1.99619,1.99619,1.99597,1.99608,4187574.0
2008-01-14 04:46:00,1.9962,1.99693,1.9962,1.99693,5181823.0
2008-01-14 04:47:00,1.997,1.99703,1.99685,1.99693,3363613.0
2008-01-14 04:48:00,1.99685,1.99685,1.99663,1.99663,8674816.0
2008-01-14 04:49:00,1.99647,1.99647,1.99594,1.996,1515945.0
2008-01-14 04:50:00,1.99588,1.99607,1.99551,1.99584,10664680.0
2008-01-14 04:51:00,1.99577,1.99621,1.99577,1.99621,6386766.0
2008-01-14 04:52:00,1.99617,1.99617,1.99591,1.99593,4794645.0
2008-01-14 04:53:00,1.99587,1.9961,1.99566,1.99566,8473748.0
2008-01-14 04:54:00,1.9957,1.99578,1.9956,1.9956,3285467.0
2008-01-14 04:55:00,1.99563,1.99573,1.99561,1.99573,4018333.0
2008-01-14 04:56:00,1.99567,1.99568,1.99553,1.99559,10725023.0
2008-01-14 04:57:00,1.99552,1.99591,1.99552,1.99591,3845108.0
2008-01-14 04:58:00,1.9958,1.9958,1.99539,1.99579,1973005.0
2008-01-14 04:59:00,1.99578,1.99589,1.99566,1.99566,9254102.0
2008-01-14 05:00:00,1.9958,1.99598,1.99576,1.99576,2877465.0
2008-01-14 05:01:00,1.99591,1.99591,1.9957,1.9957,10148137.0
2008-01-14 05:02:00,1.99557,1.99586,1.99557,1.99585,9771776.0
2008-01-14 05:03:00,1.99537,1.99563,1.99537,1.9955,3395377.0
2008-01-14 05:04:00,1.99546,1.99571,1.99546,1.99571,9762818.0
2008-01-14 05:05:00,1.99578,1.99578,1.99525,1.9955,10858282.0
2008-01-14 05:06:00,1.99556,1.99565,1.99514,1.9956,4422964.0
2008-01-14 05:07:00,1.99564,1.99565,1.99557,1.99557,3960129.0
2008-01-14 05:08:00,1.99563,1.99583,1.99557,1.99557,5928686.0
2008-01-14 05:09:00,1.99545,1.99556,1.99542,1.99551,3951872.0
2008-01-14 05:10:00,1.99572,1.996,1.99569,1.99581,8252823.0
2008-01-14 05:11:00,1.99575,1.99575,1.99553,1.99553,17003487.0
2008-01-14 05:12:00,1.99558,1.9958,1.9953,1.9958,3306897.0
2008-01-14 05:13:00,1.99577,1.99577,1.99552,1.99573,20795971.0
2008-01-14 05:14:00,1.99582,1.99586,1.99564,1.99564,2956534.0
2008-01-14 05:15:00,1.99556,1.99571,1.99546,1.99555,12639099.0
2008-01-14 05:16:00,1.99542,1.99542,1.99502,1.99502,4660189.0
2008-01-14 05:17:00,1.99528,1.99528,1.99509,1.99509,10199717.0
2008-01-14 05:18:00,1.99521,1.99521,1.9949,1.99493,16887851.0
2008-01-14 05:19:00,1.99524,1.99547,1.99524,1.99541,3399045.0
2008-01-14 05:20:00,1.99548,1.99548,1.99514,1.99516,2674385.0
2008-01-14 05:21:00,1.99517,1.99533,1.99512,1.99526,10106217.0
2008-01-14 05:22:00,1.99539,1.99551,1.99529,1.99551,6752514.0
2008-01-14 05:23:00,1.99543,1.99568,1.99543,1.99552,14783934.0
2008-01-14 05:24:00,1.99553,1.99553,1.99531,1.99541,8330771.0
2008-01-14 05:25:00,1.9949,1.99558,1.9949,1.99542,15953858.0
2008-01-14 05:26:00,1.9953,1.99548,1.9953,1.99548,2320128.0
2008-01-14 05:27:00,1.99542,1.99552,1.99534,1.99534,3554357.0
2008-01-14 05:28:00,1.99543,1.99581,1.99543,1.99581,8365319.0
2008-01-14 05:29:00,1.99578,1.99578,1.99562,1.99567,5068236.0
2008-01-14 05:30:00,1.99558,1.99558,1.99519,1.99533,4727858.0
2008-01-14 05:31:00,1.99538,1.99546,1.99538,1.99543,15841259.0
2008-01-14 05:32:00,1.99548,1.99563,1.99541,1.99541,2981545.0
2008-01-14 05:33:00,1.99532,1.99532,1.99518,1.9953,12444450.0
2008-01-14 05:34:00,1.99543,1.99571,1.99543,1.99571,20708129.0
2008-01-14 05:35:00,1.99561,1.99569,1.99541,1.99541,19481402.0
2008-01-14 05:36:00,1.99538,1.99545,1.99521,1.99539,4549583.0
2008-01-14 05:37:00,1.99529,1.99532,1.99518,1.99531,8639223.0
2008-01-14 05:38:00,1.99536,1.99576,1.99536,1.99563,11292788.0
2008-01-14 05:39:00,1.9957,1.99576,1.99549,1.99549,15215827.0
2008-01-14 05:40:00,1.99564,1.99564,1.99541,1.99555,4134411.0
2008-01-14 05:41:00,1.99548,1.99548,1.99528,1.99529,7713353.0
2008-01-14 05:42:00,1.99522,1.99524,1.99504,1.99522,2247199.0
2008-01-14 05:43:00,1.99508,1.99519,1.99506,1.99509,11478021.0
2008-01-14 05:44:00,1.99523,1.99541,1.99521,1.99521,14878104.0
2008-01-14 05:45:00,1.99516,1.99546,1.99516,1.99546,6183047.0
2008-01-14 05:46:00,1.99543,1.99565,1.99543,1.99563,3567172.0
2008-01-14 05:47:00,1.99568,1.99608,1.99568,1.99608,25119938.0
2008-01-14 05:48:00,1.99596,1.99611,1.99596,1.99603,8627732.0
2008-01-14 05:49:00,1.99596,1.99596,1.99579,1.99586,9727090.0
2008-01-14 05:50:00,1.99587,1.99587,1.99545,1.99545,3442620.0
2008-01-14 05:51:00,1.99552,1.99562,1.9954,1.99562,5496841.0
2008-01-14 05:52:00,1.99564,1.99571,1.99555,1.99569,4254395.0
2008-01-14 05:53:00,1.99579,1.99593,1.99572,1.99589,2078469.0
2008-01-14 05:54:00,1.99591,1.996,1.9957,1.996,14951539.0
2008-01-14 05:55:00,1.99601,1.9963,1.99584,1.9963,1221179.0
2008-01-14 05:56:00,1.99632,1.99632,1.99586,1.99601,2715027.0
2008-01-14 05:57:00,1.99593,1.99604,1.99585,1.99585,7301804.0
2008-01-14 05:58:00,1.99614,1.99623,1.99609,1.99611,9115098.0
2008-01-14 05:59:00,1.996,1.996,1.99569,1.99569,15185004.0
2008-01-14 06:00:00,1.99572,1.99572,1.99551,1.99551,2754118.0
2008-01-14 06:01:00,1.99536,1.99554,1.99536,1.99547,1860431.0
2008-01-14 06:02:00,1.9955,1.9955,1.99532,1.99542,2788155.0
2008-01-14 06:03:00,1.99541,1.9955,1.99535,1.9955,9700068.0
2008-01-14 06:04:00,1.99547,1.99565,1.99535,1.99565,870531.0
2008-01-14 06:05:00,1.99574,1.99584,1.99558,1.99569,4854342.0
2008-01-14 06:06:00,1.99577,1.9959,1.9957,1.9959,2821158.0
2008-01-14 06:07:00,1.99608,1.9962,1.99601,1.9961,3514988.0
2008-01-14 06:08:00,1.99604,1.99604,1.99577,1.99577,4743171.0
2008-01-14 06:09:00,1.99585,1.99603,1.99585,1.99599,9610243.0
2008-01-14 06:10:00,1.99613,1.9962,1.99592,1.9962,7225470.0
2008-01-14 06:11:00,1.99629,1.99629,1.99616,1.99616,17456579.0
2008-01-14 06:12:00,1.99601,1.99601,1.99566,1.99566,7702239.0
2008-01-14 06:13:00,1.99544,1.99562,1.99544,1.99562,15221881.0
2008-01-14 06:14:00,1.99568,1.99587,1.99568,1.99587,4177869.0
2008-01-14 06:15:00,1.996,1.99614,1.99577,1.99577,4171766.0
2008-01-14 06:16:00,1.99592,1.99592,1.99564,1.9958,6695548.0
2008-01-14 06:17:00,1.99573,1.99596,1.99573,1.99596,713901.0
2008-01-14 06:18:00,1.99584,1.99584,1.99552,1.99552,22822323.0
2008-01-14 06:19:00,1.99553,1.99583,1.99553,1.99583,2798441.0
2008-01-14 06:20:00,1.99576,1.99584,1.99538,1.99583,11469066.0
2008-01-14 06:21:00,1.99581,1.99581,1.99577,1.99579,4759195.0
2008-01-14 06:22:00,1.99578,1.99585,1.99568,1.99585,5083671.0
2008-01-14 06:23:00,1.99586,1.99596,1.9957,1.9957,1595535.0
2008-01-14 06:24:00,1.99561,1.99576,1.99561,1.99563,2553238.0
2008-01-14 06:25:00,1.99564,1.99564,1.99551,1.99551,3859740.0
2008-01-14 06:26:00,1.99555,1.99561,1.99532,1.99561,3297067.0
2008-01-14 06:27:00,1.99559,1.99559,1.99532,1.99532,22999843.0
2008-01-14 06:28:00,1.99546,1.99557,1.99542,1.99556,1580999.0
2008-01-14 06:29:00,1.99547,1.99547,1.99504,1.99526,18763477.0
2008-01-14 06:30:00,1.99529,1.99539,1.99498,1.99539,9366612.0
2008-01-14 06:31:00,1.9953,1.99559,1.9953,1.99532,7820451.0
2008-01-14 06:32:00,1.99539,1.99552,1.99521,1.99548,9092049.0
2008-01-14 06:33:00,1.99553,1.99553,1.99541,1.99541,18629995.0
2008-01-14 06:34:00,1.99539,1.99566,1.99539,1.99566,17421882.0
2008-01-14 06:35:00,1.99576,1.99585,1.99566,1.99566,12927736.0
2008-01-14 06:36:00,1.99567,1.99567,1.99549,1.99549,2569177.0
2008-01-14 06:37:00,1.99536,1.99536,1.99516,1.99516,5121413.0
2008-01-14 06:38:00,1.99513,1.99531,1.99513,1.99525,8358315.0
2008-01-14 06:39:00,1.99523,1.99523,1.99494,1.99494,13406839.0
2008-01-14 06:40:00,1.99505,1.99528,1.99503,1.99528,14563023.0
2008-01-14 06:41:00,1.99543,1.99588,1.99543,1.99588,8073190.0
2008-01-14 06:42:00,1.99587,1.99626,1.99587,1.99626,1389365.0
2008-01-14 06:43:00,1.99632,1.99678,1.99632,1.99678,2396813.0
2008-01-14 06:44:00,1.9966,1.99669,1.99635,1.99666,8263096.0
2008-01-14 06:45:00,1.99673,1.99684,1.99667,1.99684,11734613.0
2008-01-14 06:46:00,1.99675,1.99721,1.99675,1.99721,12871496.0
2008-01-14 06:47:00,1.99727,1.99732,1.99717,1.99727,27415623.0
2008-01-14 06:48:00,1.99721,1.99726,1.99717,1.99722,1089761.0
2008-01-14 06:49:00,1.9974,1.99757,1.99737,1.99757,5530040.0
2008-01-14 06:50:00,1.99764,1.99796,1.99764,1.99767,4276818.0
2008-01-14 06:51:00,1.99764,1.99764,1.99728,1.99728,5844014.0
2008-01-14 06:52:00,1.9973,1.9973,1.99691,1.99691,7084207.0
2008-01-14 06:53:00,1.99697,1.99701,1.99687,1.99687,3568039.0
2008-01-14 06:54:00,1.99687,1.9969,1.99652,1.99652,2156481.0
2008-01-14 06:55:00,1.99633,1.99649,1.99633,1.99646,1041194.0
2008-01-14 06:56:00,1.99637,1.99637,1.996,1.996,1220045.0
2008-01-14 06:57:00,1.99597,1.99608,1.99553,1.99591,3003861.0
2008-01-14 06:58:00,1.996,1.99618,1.9946,1.99618,14315999.0
2008-01-14 06:59:00,1.99645,1.99699,1.99645,1.99699,6247602.0
2008-01-14 07:00:00,1.99713,1.99731,1.99686,1.99731,7519777.0
2008-01-14 07:01:00,1.99731,1.99731,1.99686,1.99729,9113732.0
2008-01-14 07:02:00,1.99738,1.99738,1.99725,1.99732,1677988.0
2008-01-14 07:03:00,1.99723,1.99723,1.99694,1.99703,9941307.0
2008-01-14 07:04:00,1.99707,1.99707,1.9969,1.99691,1195453.0
2008-01-14 07:05:00,1.997,1.99718,1.997,1.99718,1222508.0
2008-01-14 07:06:00,1.99703,1.99721,1.99703,1.99719,7939191.0
2008-01-14 07:07:00,1.99725,1.99737,1.99715,1.99718,8520057.0
2008-01-14 07:08:00,1.99709,1.99754,1.99701,1.99754,22778346.0
2008-01-14 07:09:00,1.99758,1.99773,1.99754,1.99773,3018104.0
2008-01-14 07:10:00,1.99775,1.99791,1.99749,1.99788,8043498.0
2008-01-14 07:11:00,1.99774,1.99774,1.99744,1.99744,264815.0
2008-01-14 07:12:00,1.99729,1.99786,1.99713,1.99786,14951388.0
2008-01-14 07:13:00,1.99787,1.99787,1.99759,1.99779,7480246.0
2008-01-14 07:14:00,1.99783,1.99783,1.99767,1.99782,1973637.0
2008-01-14 07:15:00,1.99778,1.99782,1.99772,1.99772,932711.0
2008-01-14 07:16:00,1.99771,1.99771,1.99734,1.99734,8276671.0
2008-01-14 07:17:00,1.99744,1.99745,1.99733,1.99733,3901574.0
2008-01-14 07:18:00,1.99726,1.99726,1.99676,1.99676,4194426.0
2008-01-14 07:19:00,1.9967,1.9968,1.9967,1.99673,17573092.0
2008-01-14 07:20:00,1.99661,1.99687,1.99661,1.99681,4404041.0
2008-01-14 07:21:00,1.99695,1.99737,1.99679,1.99737,2650291.0
2008-01-14 07:22:00,1.99755,1.99769,1.99733,1.99733,19956344.0
2008-01-14 07:23:00,1.99739,1.99745,1.99736,1.9974,3770284.0
2008-01-14 07:24:00,1.99729,1.99729,1.99697,1.99707,26445583.0
2008-01-14 07:26:00,1.99704,1.99713,1.99692,1.99696,17705490.0
2008-01-14 07:27:00,1.99693,1.99724,1.99676,1.99713,19544321.0
2008-01-14 07:28:00,1.99715,1.99719,1.99703,1.99719,1251717.0
2008-01-14 07:29:00,1.99716,1.99716,1.99692,1.99699,6554225.0
2008-01-14 07:30:00,1.997,1.9971,1.99684,1.9971,11377456.0
2008-01-14 07:31:00,1.99707,1.99707,1.99673,1.99673,4664589.0
2008-01-14 07:32:00,1.99674,1.99708,1.99674,1.99708,4541779.0
2008-01-14 07:33:00,1.99729,1.9975,1.99729,1.9975,1323494.0
2008-01-14 07:34:00,1.99752,1.99756,1.9975,1.99756,6051447.0
2008-01-14 07:35:00,1.99748,1.99748,1.99734,1.99734,9605450.0
2008-01-14 07:36:00,1.99744,1.99778,1.99727,1.99745,6871523.0
2008-01-14 07:37:00,1.99745,1.99757,1.99732,1.99757,17344340.0
2008-01-14 07:38:00,1.99768,1.99768,1.99731,1.99731,2922225.0
2008-01-14 07:39:00,1.99733,1.99733,1.99719,1.99726,1478038.0
2008-01-14 07:40:00,1.99736,1.99736,1.99726,1.99727,27605412.0
2008-01-14 07:41:00,1.99731,1.99748,1.99723,1.99748,13410518.0
2008-01-14 07:42:00,1.99757,1.99766,1.99757,1.99757,6037192.0
2008-01-14 07:43:00,1.99745,1.99745,1.9972,1.99732,19210622.0
2008-01-14 07:44:00,1.99735,1.99738,1.99724,1.99736,1240534.0
2008-01-14 07:45:00,1.99729,1.99738,1.99723,1.99738,16918199.0
2008-01-14 07:46:00,1.99724,1.99727,1.9972,1.9972,1298419.0
2008-01-14 07:48:00,1.99711,1.99711,1.99686,1.99686,4713151.0
2008-01-14 07:49:00,1.99702,1.99724,1.99702,1.99724,3520899.0
2008-01-14 07:50:00,1.99724,1.99746,1.99703,1.99746,14318556.0
2008-01-14 07:52:00,1.99736,1.99767,1.99736,1.99767,7501841.0
2008-01-14 07:53:00,1.99746,1.99746,1.99717,1.99718,17407601.0
2008-01-14 07:54:00,1.9972,1.99728,1.99708,1.9972,13636585.0
2008-01-14 07:55:00,1.99714,1.99715,1.99693,1.99706,7570208.0
2008-01-14 07:56:00,1.99708,1.9972,1.99699,1.99711,17422640.0
2008-01-14 07:57:00,1.99704,1.99704,1.99665,1.99665,9392727.0
2008-01-14 07:58:00,1.99661,1.99682,1.99661,1.99673,11645820.0
2008-01-14 07:59:00,1.99666,1.99699,1.99666,1.99696,2735754.0
2008-01-14 08:00:00,1.99691,1.99691,1.99662,1.99662,4176441.0
2008-01-14 08:01:00,1.99659,1.9966,1.99642,1.99642,2436229.0
2008-01-14 08:02:00,1.99649,1.99671,1.99645,1.99657,3117291.0
2008-01-14 08:03:00,1.9965,1.99659,1.99636,1.99659,11449670.0
2008-01-14 08:04:00,1.99652,1.99665,1.99646,1.99647,2872697.0
2008-01-14 08:05:00,1.99643,1.99654,1.99643,1.99654,3004750.0
2008-01-14 08:06:00,1.99652,1.99664,1.9964,1.9964,4373309.0
2008-01-14 08:07:00,1.99636,1.99636,1.99615,1.99636,6019938.0
2008-01-14 08:08:00,1.99656,1.99701,1.99656,1.99701,13057800.0
2008-01-14 08:09:00,1.99713,1.99758,1.99713,1.99758,1049650.0
2008-01-14 08:10:00,1.99779,1.99779,1.99759,1.99773,11565631.0
2008-01-14 08:11:00,1.99767,1.99767,1.9966,1.9966,4336802.0
2008-01-14 08:12:00,1.99649,1.99649,1.99607,1.99633,7627753.0
2008-01-14 08:13:00,1.9962,1.99651,1.99613,1.99651,6221998.0
2008-01-14 08:14:00,1.99654,1.99678,1.99654,1.99673,5534706.0
2008-01-14 08:15:00,1.99682,1.99696,1.99671,1.99696,3481777.0
2008-01-14 08:16:00,1.997,1.99723,1.99684,1.99684,6316135.0
2008-01-14 08:17:00,1.99686,1.99704,1.99682,1.99704,5492033.0
2008-01-14 08:18:00,1.99716,1.99734,1.99716,1.99734,1441557.0
2008-01-14 08:19:00,1.99724,1.99735,1.9969,1.9969,1650370.0
2008-01-14 08:20:00,1.99683,1.9969,1.99671,1.9969,3346974.0
2008-01-14 08:21:00,1.99707,1.99765,1.99707,1.99743,10860064.0
2008-01-14 08:22:00,1.99746,1.99746,1.9967,1.99673,995308.0
2008-01-14 08:23:00,1.99658,1.99663,1.99645,1.99645,5099037.0
2008-01-14 08:24:00,1.99652,1.99668,1.99651,1.99668,7051309.0
2008-01-14 08:25:00,1.99667,1.99688,1.99634,1.99688,15409471.0
2008-01-14 08:26:00,1.99701,1.99727,1.99701,1.99724,9561909.0
2008-01-14 08:27:00,1.99744,1.99771,1.99744,1.99771,16725203.0
2008-01-14 08:28:00,1.99761,1.99761,1.99726,1.99726,5943412.0
2008-01-14 08:29:00,1.9973,1.99732,1.99716,1.99726,11326081.0
2008-01-14 08:30:00,1.99713,1.99713,1.99667,1.99667,6843525.0
2008-01-14 08:31:00,1.99673,1.99713,1.99673,1.99713,6056010.0
2008-01-14 08:32:00,1.99718,1.99751,1.99718,1.99751,1692865.0
2008-01-14 08:33:00,1.99752,1.99768,1.99752,1.99765,2551697.0
2008-01-14 08:34:00,1.99748,1.99748,1.99709,1.99709,2546696.0
2008-01-14 08:35:00,1.99708,1.9974,1.9969,1.99704,35572693.0
2008-01-14 08:36:00,1.99731,1.99767,1.99731,1.99744,2381101.0
2008-01-14 08:37:00,1.99741,1.99741,1.99726,1.99726,5512635.0
2008-01-14 08:38:00,1.99722,1.99722,1.99686,1.9969,5505986.0
2008-01-14 08:39:00,1.99688,1.99688,1.99673,1.99686,7958207.0
2008-01-14 08:40:00,1.99684,1.99689,1.9967,1.99689,4510511.0
2008-01-14 08:41:00,1.99695,1.99695,1.99673,1.99679,4861542.0
2008-01-14 08:42:00,1.99688,1.99725,1.99688,1.99695,9620804.0
2008-01-14 08:43:00,1.99704,1.99704,1.99666,1.99666,9931730.0
2008-01-14 08:44:00,1.99646,1.99654,1.99642,1.99643,3091044.0
2008-01-14 08:45:00,1.99643,1.99671,1.99643,1.99671,6251035.0
2008-01-14 08:46:00,1.99673,1.99723,1.99673,1.99723,36551397.0
2008-01-14 08:47:00,1.99726,1.99767,1.99726,1.99767,9079866.0
2008-01-14 08:48:00,1.99769,1.99787,1.99767,1.99767,5036484.0
2008-01-14 08:49:00,1.99757,1.99757,1.99731,1.99735,1688723.0
2008-01-14 08:50:00,1.99732,1.99772,1.99732,1.99772,25304819.0
2008-01-14 08:51:00,1.9977,1.99775,1.99747,1.99775,2560107.0
2008-01-14 08:52:00,1.99776,1.99776,1.99761,1.99768,18772703.0
2008-01-14 08:53:00,1.99754,1.99754,1.99731,1.99751,6204863.0
2008-01-14 08:54:00,1.99752,1.99782,1.99752,1.99764,4213605.0
2008-01-14 08:55:00,1.99765,1.99786,1.99765,1.99785,5500322.0
2008-01-14 08:56:00,1.99779,1.99779,1.99747,1.99755,5729522.0
2008-01-14 08:57:00,1.99759,1.99759,1.99721,1.99721,9518323.0
2008-01-14 08:58:00,1.99691,1.99726,1.99691,1.99714,3018312.0
2008-01-14 08:59:00,1.99706,1.99706,1.99665,1.99674,7244998.0
2008-01-14 09:00:00,1.99655,1.99655,1.99602,1.99602,6572010.0
2008-01-14 09:01:00,1.99611,1.99616,1.99584,1.99612,6112108.0
2008-01-14 09:02:00,1.99628,1.99662,1.99628,1.99662,6525050.0
2008-01-14 09:03:00,1.99674,1.99711,1.99674,1.99709,2153807.0
2008-01-14 09:04:00,1.99708,1.99708,1.99673,1.99673,20926472.0
2008-01-14 09:05:00,1.99675,1.99675,1.9966,1.9966,3224224.0
2008-01-14 09:06:00,1.99659,1.99659,1.99626,1.99626,1956477.0
2008-01-14 09:07:00,1.99633,1.99633,1.99612,1.99612,9001304.0
2008-01-14 09:08:00,1.99601,1.99611,1.99596,1.99596,6021059.0
2008-01-14 09:09:00,1.99592,1.99592,1.99567,1.99584,5906505.0
2008-01-14 09:10:00,1.99589,1.99604,1.99589,1.99599,18646547.0
2008-01-14 09:11:00,1.99582,1.99582,1.99538,1.99538,15968515.0
2008-01-14 09:12:00,1.99548,1.99552,1.99532,1.99552,1432748.0
2008-01-14 09:13:00,1.99549,1.99552,1.99529,1.99529,6143433.0
2008-01-14 09:14:00,1.99527,1.99528,1.99499,1.99499,6964509.0
2008-01-14 09:15:00,1.99481,1.99485,1.99459,1.99468,6492008.0
2008-01-14 09:16:00,1.99465,1.99465,1.99426,1.99436,4285816.0
2008-01-14 09:17:00,1.9943,1.9943,1.994,1.9941,2240291.0
2008-01-14 09:18:00,1.99401,1.99406,1.9935,1.99379,43035209.0
2008-01-14 09:19:00,1.99374,1.99374,1.99355,1.99355,2836623.0
2008-01-14 09:20:00,1.99352,1.99352,1.99321,1.99321,13692538.0
2008-01-14 09:21:00,1.99317,1.99347,1.99317,1.99347,4943589.0
2008-01-14 09:22:00,1.99347,1.9937,1.99347,1.99358,2771520.0
2008-01-14 09:23:00,1.99351,1.99397,1.99351,1.99397,13228042.0
2008-01-14 09:24:00,1.99385,1.99408,1.99385,1.99408,5321517.0
2008-01-14 09:25:00,1.99418,1.99443,1.99413,1.99435,7322150.0
2008-01-14 09:26:00,1.99448,1.99481,1.99448,1.99481,3626148.0
2008-01-14 09:27:00,1.99481,1.99503,1.99481,1.99503,2485184.0
2008-01-14 09:28:00,1.99497,1.99519,1.99369,1.99503,2085739.0
2008-01-14 09:29:00,1.99486,1.99496,1.9948,1.9948,4271489.0
2008-01-14 09:30:00,1.99488,1.99511,1.99488,1.99511,2096926.0
2008-01-14 09:31:00,1.99525,1.99562,1.99523,1.99562,5920031.0
2008-01-14 09:32:00,1.99567,1.99599,1.99567,1.99589,13376530.0
2008-01-14 09:33:00,1.99596,1.99596,1.99567,1.99567,414938.0
2008-01-14 09:34:00,1.99562,1.99563,1.99533,1.9954,408000.0
2008-01-14 09:35:00,1.99545,1.9959,1.99545,1.99563,5130811.0
2008-01-14 09:36:00,1.99552,1.99557,1.99534,1.99534,19503733.0
2008-01-14 09:37:00,1.99516,1.99526,1.99454,1.99454,7488565.0
2008-01-14 09:38:00,1.99462,1.99487,1.99447,1.99487,3886504.0
2008-01-14 09:39:00,1.99479,1.99479,1.99433,1.99444,9578895.0
2008-01-14 09:40:00,1.99455,1.99477,1.99455,1.9947,3094270.0
2008-01-14 09:41:00,1.99472,1.99472,1.99439,1.99439,11650900.0
2008-01-14 09:42:00,1.99445,1.99467,1.99445,1.99452,980130.0
2008-01-14 09:43:00,1.9945,1.9945,1.99412,1.99412,6500796.0
2008-01-14 09:44:00,1.99403,1.99404,1.99378,1.9939,6053089.0
2008-01-14 09:45:00,1.99382,1.99385,1.99359,1.99359,4916140.0
2008-01-14 09:46:00,1.99364,1.99408,1.99364,1.99408,3963492.0
2008-01-14 09:47:00,1.99403,1.99414,1.99398,1.99404,17357871.0
2008-01-14 09:48:00,1.99406,1.9942,1.99396,1.9942,30414587.0
2008-01-14 09:49:00,1.99412,1.99422,1.99399,1.99422,18526487.0
2008-01-14 09:50:00,1.99434,1.99463,1.99434,1.99452,2393684.0
2008-01-14 09:51:00,1.99443,1.99461,1.99434,1.99457,8517921.0
2008-01-14 09:52:00,1.99463,1.99463,1.99426,1.99438,8679906.0
2008-01-14 09:53:00,1.99444,1.99444,1.9942,1.99436,10690357.0
2008-01-14 09:54:00,1.99417,1.99425,1.99395,1.99425,13968344.0
2008-01-14 09:55:00,1.99421,1.99435,1.99412,1.99435,9572941.0
2008-01-14 09:56:00,1.99437,1.99459,1.99437,1.99446,2158092.0
2008-01-14 09:57:00,1.99425,1.99449,1.99425,1.99449,5428248.0
2008-01-14 09:58:00,1.99441,1.9948,1.99441,1.9948,1500792.0
2008-01-14 09:59:00,1.99477,1.99482,1.99464,1.99481,7684297.0
2008-01-14 10:00:00,1.99492,1.99511,1.99492,1.995,4982356.0
2008-01-14 10:01:00,1.99499,1.9952,1.99499,1.99511,2914816.0
2008-01-14 10:02:00,1.99533,1.99543,1.99527,1.99543,4522574.0
2008-01-14 10:03:00,1.99545,1.99565,1.99528,1.99565,2964770.0
2008-01-14 10:04:00,1.99574,1.99615,1.99574,1.99615,11534020.0
2008-01-14 10:05:00,1.99608,1.99608,1.99567,1.99567,3930897.0
2008-01-14 10:06:00,1.9956,1.99579,1.9956,1.99579,2864309.0
2008-01-14 10:07:00,1.99575,1.99594,1.99575,1.99591,17325365.0
2008-01-14 10:08:00,1.99569,1.99594,1.99569,1.99582,2635625.0
2008-01-14 10:09:00,1.99571,1.99571,1.9955,1.9956,3082598.0
2008-01-14 10:10:00,1.99577,1.99597,1.99577,1.99596,3749659.0
2008-01-14 10:11:00,1.99598,1.99613,1.99462,1.99613,6369126.0
2008-01-14 10:12:00,1.99633,1.9966,1.99611,1.9966,29916742.0
2008-01-14 10:13:00,1.99655,1.99683,1.99655,1.99683,1349614.0
2008-01-14 10:14:00,1.99693,1.99711,1.99692,1.99711,5912570.0
2008-01-14 10:15:00,1.99716,1.99745,1.99716,1.99745,6450828.0
2008-01-14 10:16:00,1.99746,1.99779,1.99736,1.99779,16915648.0
2008-01-14 10:17:00,1.99777,1.99799,1.99777,1.99799,13176529.0
2008-01-14 10:18:00,1.99805,1.99821,1.99796,1.99821,7062316.0
2008-01-14 10:19:00,1.99823,1.99833,1.9981,1.99833,7699592.0
2008-01-14 10:20:00,1.99842,1.99842,1.99804,1.99804,2436629.0
2008-01-14 10:21:00,1.99801,1.99801,1.99782,1.99782,17152428.0
2008-01-14 10:22:00,1.99762,1.99776,1.99752,1.99752,6426509.0
2008-01-14 10:23:00,1.99728,1.99737,1.99703,1.99703,14913843.0
2008-01-14 10:24:00,1.99708,1.99724,1.99697,1.99724,7249497.0
2008-01-14 10:25:00,1.99732,1.99759,1.99718,1.99759,1798824.0
2008-01-14 10:26:00,1.99778,1.99779,1.99758,1.99758,3517346.0
2008-01-14 10:27:00,1.99747,1.99747,1.99705,1.99705,22682761.0
2008-01-14 10:28:00,1.99701,1.99703,1.9969,1.99702,3033852.0
2008-01-14 10:29:00,1.99686,1.99686,1.99671,1.99673,11380811.0
2008-01-14 10:30:00,1.99665,1.99667,1.99637,1.99637,26905425.0
2008-01-14 10:31:00,1.99645,1.99645,1.99607,1.99614,12234377.0
2008-01-14 10:32:00,1.99619,1.99657,1.9961,1.99657,4508252.0
2008-01-14 10:33:00,1.99662,1.9968,1.99652,1.9968,1018904.0
2008-01-14 10:34:00,1.99691,1.99691,1.99667,1.99674,2443243.0
2008-01-14 10:35:00,1.99665,1.99665,1.99643,1.99656,3715666.0
2008-01-14 10:36:00,1.99662,1.99703,1.99662,1.99703,5201169.0
2008-01-14 10:37:00,1.9972,1.99745,1.9972,1.99745,5597548.0
2008-01-14 10:38:00,1.9975,1.99772,1.99742,1.99772,2527702.0
2008-01-14 10:39:00,1.9979,1.9979,1.99722,1.99722,488192.0
2008-01-14 10:40:00,1.99712,1.99712,1.99685,1.99692,5186973.0
2008-01-14 10:41:00,1.99689,1.99689,1.99669,1.99675,19147369.0
2008-01-14 10:42:00,1.99672,1.99672,1.99652,1.99668,5928032.0
2008-01-14 10:43:00,1.99676,1.99741,1.99676,1.99741,8541271.0
2008-01-14 10:44:00,1.99755,1.9977,1.99755,1.9976,5186081.0
2008-01-14 10:45:00,1.99746,1.99748,1.99714,1.99714,19837977.0
2008-01-14 10:46:00,1.99703,1.99725,1.997,1.99712,6536611.0
2008-01-14 10:47:00,1.99711,1.99711,1.99643,1.99643,8929166.0
2008-01-14 10:48:00,1.99643,1.99643,1.99618,1.99627,924004.0
2008-01-14 10:49:00,1.99618,1.99618,1.99585,1.99585,6632827.0
2008-01-14 10:50:00,1.99591,1.99591,1.99564,1.99564,2126890.0
2008-01-14 10:51:00,1.99562,1.99565,1.99541,1.99541,6594433.0
2008-01-14 10:52:00,1.99525,1.9954,1.9952,1.9952,9708006.0
2008-01-14 10:53:00,1.99512,1.99516,1.9949,1.9949,11464480.0
2008-01-14 10:54:00,1.99486,1.9949,1.99443,1.99457,31404867.0
2008-01-14 10:55:00,1.99452,1.99452,1.99405,1.99435,4161707.0
2008-01-14 10:56:00,1.9942,1.9942,1.99371,1.99371,4264371.0
2008-01-14 10:57:00,1.99359,1.99366,1.99349,1.99358,10972025.0
2008-01-14 10:58:00,1.99379,1.99407,1.99372,1.99372,927119.0
2008-01-14 10:59:00,1.99358,1.99363,1.99356,1.99357,5666181.0
2008-01-14 11:00:00,1.99338,1.99362,1.99325,1.99362,4777635.0
2008-01-14 11:01:00,1.99379,1.99464,1.99379,1.99464,2737045.0
2008-01-14 11:02:00,1.99446,1.99446,1.99417,1.99417,1202561.0
2008-01-14 11:03:00,1.99393,1.99393,1.99345,1.99345,2776121.0
2008-01-14 11:04:00,1.99336,1.99336,1.99282,1.99282,7089979.0
2008-01-14 11:05:00,1.99283,1.99283,1.99246,1.99246,1123031.0
2008-01-14 11:06:00,1.9925,1.99262,1.99241,1.99241,1601923.0
2008-01-14 11:07:00,1.99255,1.99255,1.99235,1.99235,5821118.0
2008-01-14 11:08:00,1.99229,1.99232,1.99212,1.99219,5968027.0
2008-01-14 11:09:00,1.99222,1.99228,1.99202,1.99215,20090304.0
2008-01-14 11:10:00,1.9921,1.99214,1.9919,1.9919,904366.0
2008-01-14 11:11:00,1.99196,1.99196,1.9918,1.99188,842391.0
2008-01-14 11:12:00,1.99183,1.99193,1.99164,1.99164,846218.0
2008-01-14 11:13:00,1.99161,1.99163,1.99158,1.99158,2094137.0
2008-01-14 11:14:00,1.99157,1.9916,1.99143,1.99143,15750137.0
2008-01-14 11:15:00,1.99134,1.99134,1.99117,1.99126,10804205.0
2008-01-14 11:16:00,1.99135,1.99147,1.99135,1.99138,5066992.0
2008-01-14 11:17:00,1.99154,1.99206,1.99154,1.99206,2885695.0
2008-01-14 11:18:00,1.99208,1.99224,1.99208,1.99221,1537108.0
2008-01-14 11:19:00,1.99232,1.9925,1.99231,1.9925,4739209.0
2008-01-14 11:20:00,1.99251,1.99294,1.99251,1.99294,18390908.0
2008-01-14 11:21:00,1.99276,1.99276,1.99251,1.99251,2471608.0
2008-01-14 11:22:00,1.99253,1.99253,1.99217,1.99224,35797341.0
2008-01-14 11:23:00,1.99236,1.99283,1.99236,1.99283,6465900.0
2008-01-14 11:24:00,1.99311,1.99364,1.99311,1.9936,8396922.0
2008-01-14 11:25:00,1.99354,1.99358,1.99336,1.99336,950263.0
2008-01-14 11:26:00,1.99333,1.99333,1.99319,1.99326,31273836.0
2008-01-14 11:27:00,1.99335,1.99388,1.99335,1.99388,4097488.0
2008-01-14 11:28:00,1.99384,1.99399,1.99381,1.99381,3806479.0
2008-01-14 11:29:00,1.99373,1.99394,1.9936,1.99394,1663056.0
2008-01-14 11:30:00,1.99404,1.99412,1.99398,1.99407,22660171.0
2008-01-14 11:31:00,1.99395,1.99398,1.99369,1.99381,12203857.0
2008-01-14 11:32:00,1.9938,1.9938,1.99335,1.99352,2005865.0
2008-01-14 11:33:00,1.99353,1.99356,1.99334,1.99356,7505074.0
2008-01-14 11:34:00,1.99368,1.99392,1.99368,1.99392,8767144.0
2008-01-14 11:35:00,1.99409,1.99419,1.99395,1.99395,7140610.0
2008-01-14 11:36:00,1.99378,1.99395,1.99376,1.99395,4730669.0
2008-01-14 11:37:00,1.9939,1.99405,1.99388,1.99396,2443228.0
2008-01-14 11:38:00,1.99408,1.99431,1.99408,1.99431,1391987.0
2008-01-14 11:39:00,1.99417,1.99417,1.9937,1.99371,3204314.0
2008-01-14 11:40:00,1.99361,1.99361,1.99348,1.99348,2039172.0
2008-01-14 11:41:00,1.99354,1.99394,1.99354,1.99367,3034494.0
2008-01-14 11:42:00,1.99357,1.99357,1.9931,1.9931,12815854.0
2008-01-14 11:43:00,1.99307,1.99307,1.99281,1.99281,3328222.0
2008-01-14 11:44:00,1.99275,1.99283,1.99267,1.99274,19250774.0
2008-01-14 11:45:00,1.99291,1.9932,1.99258,1.9932,5324388.0
2008-01-14 11:46:00,1.99316,1.99333,1.99311,1.99322,6869844.0
2008-01-14 11:47:00,1.99336,1.99351,1.99336,1.99351,4882691.0
2008-01-14 11:48:00,1.99342,1.99342,1.99322,1.99341,9626876.0
2008-01-14 11:49:00,1.99354,1.99402,1.99354,1.99389,1346179.0
2008-01-14 11:50:00,1.9939,1.99392,1.99369,1.99369,6330829.0
2008-01-14 11:51:00,1.99359,1.99361,1.99339,1.99339,1386997.0
2008-01-14 11:52:00,1.9934,1.99351,1.9934,1.9934,4923452.0
2008-01-14 11:53:00,1.99341,1.99341,1.99318,1.99318,3776960.0
2008-01-14 11:54:00,1.99323,1.9935,1.99323,1.9935,4054161.0
2008-01-14 11:55:00,1.99357,1.99388,1.99357,1.99388,10559069.0
2008-01-14 11:56:00,1.99379,1.99379,1.99328,1.99328,4712701.0
2008-01-14 11:57:00,1.99333,1.99333,1.99308,1.9931,7069766.0
2008-01-14 11:58:00,1.99317,1.99317,1.99286,1.99297,2885742.0
2008-01-14 11:59:00,1.99293,1.99293,1.99272,1.99272,17686505.0
2008-01-14 12:00:00,1.99271,1.99271,1.99243,1.99245,14569331.0
2008-01-14 12:01:00,1.99236,1.99236,1.9921,1.99213,34486812.0
2008-01-14 12:02:00,1.99212,1.99212,1.9919,1.9919,708750.0
2008-01-14 12:03:00,1.99182,1.99194,1.99165,1.99165,1120172.0
2008-01-14 12:04:00,1.99164,1.99171,1.99164,1.99164,11746333.0
2008-01-14 12:05:00,1.99152,1.99152,1.99105,1.99108,1079754.0
2008-01-14 12:06:00,1.99107,1.99129,1.99107,1.9912,695940.0
2008-01-14 12:07:00,1.99116,1.99154,1.99116,1.99154,1800392.0
2008-01-14 12:08:00,1.99157,1.99182,1.9915,1.99182,7116567.0
2008-01-14 12:09:00,1.99195,1.99237,1.99188,1.99237,3659925.0
2008-01-14 12:10:00,1.99249,1.99269,1.99249,1.99253,5656252.0
2008-01-14 12:11:00,1.99256,1.99256,1.99227,1.99227,11836618.0
2008-01-14 12:12:00,1.99224,1.99272,1.99224,1.99268,7351473.0
2008-01-14 12:13:00,1.99278,1.99329,1.99278,1.99329,3047080.0
2008-01-14 12:14:00,1.9932,1.9932,1.99302,1.99315,4646168.0
2008-01-14 12:15:00,1.99319,1.99374,1.99319,1.99374,7274913.0
2008-01-14 12:16:00,1.99403,1.99421,1.99395,1.994,17521350.0
2008-01-14 12:17:00,1.99414,1.99414,1.99341,1.9939,20987198.0
2008-01-14 12:18:00,1.99387,1.994,1.99381,1.99381,6626922.0
2008-01-14 12:19:00,1.99358,1.99358,1.99331,1.99346,13680846.0
2008-01-14 12:20:00,1.99353,1.99355,1.99341,1.99347,972470.0
2008-01-14 12:21:00,1.99344,1.99385,1.99344,1.99385,581672.0
2008-01-14 12:22:00,1.99391,1.99428,1.99391,1.99428,3968038.0
2008-01-14 12:23:00,1.99421,1.99421,1.99397,1.99414,15093731.0
2008-01-14 12:24:00,1.99408,1.99412,1.99398,1.99403,7519818.0
2008-01-14 12:25:00,1.99409,1.99438,1.99409,1.99438,1487512.0
2008-01-14 12:26:00,1.9941,1.99445,1.9941,1.99445,2145233.0
2008-01-14 12:27:00,1.99435,1.99435,1.99418,1.99424,4653551.0
2008-01-14 12:28:00,1.99446,1.99472,1.99446,1.99472,38976822.0
2008-01-14 12:29:00,1.9947,1.99534,1.9947,1.99529,2868962.0
2008-01-14 12:30:00,1.9952,1.9954,1.99512,1.99513,4690056.0
2008-01-14 12:31:00,1.99522,1.99549,1.99522,1.99548,8804277.0
2008-01-14 12:32:00,1.99535,1.99535,1.99495,1.995,702510.0
2008-01-14 12:33:00,1.99492,1.99492,1.99457,1.99465,5767765.0
2008-01-14 12:34:00,1.99452,1.99476,1.99452,1.9946,11278727.0
2008-01-14 12:35:00,1.99461,1.99461,1.99448,1.99451,3086321.0
2008-01-14 12:36:00,1.99435,1.99435,1.99398,1.99424,5515351.0
2008-01-14 12:37:00,1.99431,1.99446,1.99429,1.99444,28397898.0
2008-01-14 12:38:00,1.99437,1.99458,1.99433,1.99433,34018534.0
2008-01-14 12:39:00,1.99435,1.99446,1.99423,1.99424,5466075.0
2008-01-14 12:40:00,1.99416,1.99424,1.99416,1.99417,12639608.0
2008-01-14 12:41:00,1.99416,1.99416,1.99395,1.99405,2483373.0
2008-01-14 12:42:00,1.99407,1.99422,1.99407,1.99407,5378758.0
2008-01-14 12:43:00,1.99406,1.99406,1.99391,1.99404,2607011.0
2008-01-14 12:44:00,1.99393,1.99393,1.99319,1.99341,2703024.0
2008-01-14 12:45:00,1.9934,1.99361,1.99332,1.99361,8718280.0
2008-01-14 12:46:00,1.99355,1.99362,1.99333,1.99362,895610.0
2008-01-14 12:47:00,1.99355,1.99355,1.99316,1.99318,18735413.0
2008-01-14 12:48:00,1.99319,1.99331,1.99306,1.99313,10937201.0
2008-01-14 12:49:00,1.99283,1.99302,1.9928,1.9928,6137546.0
2008-01-14 12:50:00,1.99284,1.99293,1.99281,1.99293,1900895.0
2008-01-14 12:51:00,1.993,1.9933,1.993,1.9933,6234158.0
2008-01-14 12:52:00,1.99335,1.99341,1.99312,1.99312,13495497.0
2008-01-14 12:53:00,1.993,1.99302,1.99284,1.9929,5166484.0
2008-01-14 12:54:00,1.99284,1.99284,1.99261,1.99269,6695555.0
2008-01-14 12:55:00,1.99275,1.9932,1.99275,1.9932,7139284.0
2008-01-14 12:56:00,1.99336,1.99369,1.99336,1.99362,5992586.0
2008-01-14 12:57:00,1.99375,1.99384,1.99361,1.99384,3938523.0
2008-01-14 12:58:00,1.99368,1.99387,1.99359,1.99363,4537307.0
2008-01-14 12:59:00,1.99362,1.99362,1.99344,1.99347,4717127.0
2008-01-14 13:00:00,1.99346,1.99346,1.99277,1.99292,40722020.0
2008-01-14 13:01:00,1.99297,1.99312,1.99295,1.99295,7691049.0
2008-01-14 13:02:00,1.9931,1.99322,1.9931,1.9932,3714610.0
2008-01-14 13:03:00,1.9932,1.99358,1.9932,1.99358,21266085.0
2008-01-14 13:04:00,1.99347,1.99347,1.99289,1.99289,26841757.0
2008-01-14 13:05:00,1.99284,1.99293,1.99273,1.99279,2290860.0
2008-01-14 13:06:00,1.99279,1.99288,1.99271,1.99275,28284994.0
2008-01-14 13:07:00,1.99291,1.99304,1.99267,1.99293,9135258.0
2008-01-14 13:08:00,1.99288,1.99288,1.99215,1.99229,2751606.0
2008-01-14 13:09:00,1.9924,1.99278,1.99239,1.99278,1704614.0
2008-01-14 13:10:00,1.99288,1.99288,1.99264,1.99264,2516496.0
2008-01-14 13:11:00,1.9926,1.9926,1.9924,1.9924,24550228.0
2008-01-14 13:12:00,1.99234,1.99236,1.99176,1.99176,331878.0
2008-01-14 13:13:00,1.99166,1.99166,1.9914,1.99144,10143216.0
2008-01-14 13:14:00,1.99139,1.99159,1.99138,1.99147,9709482.0
2008-01-14 13:15:00,1.99115,1.99122,1.99096,1.99096,12579004.0
2008-01-14 13:16:00,1.99098,1.99131,1.99098,1.99131,88545714.0
2008-01-14 13:17:00,1.99146,1.9918,1.99146,1.9918,7167171.0
2008-01-14 13:18:00,1.99177,1.99239,1.99177,1.99239,3113387.0
2008-01-14 13:19:00,1.99242,1.99244,1.9923,1.9923,6134882.0
2008-01-14 13:20:00,1.99244,1.99267,1.99238,1.99267,3217032.0
2008-01-14 13:21:00,1.99252,1.99274,1.99252,1.9927,9350755.0
2008-01-14 13:22:00,1.9927,1.99287,1.99258,1.99287,8186701.0
2008-01-14 13:23:00,1.99286,1.99291,1.99277,1.99281,11566278.0
2008-01-14 13:24:00,1.99277,1.99291,1.99277,1.99287,12125779.0
2008-01-14 13:25:00,1.99285,1.99285,1.99262,1.99272,10310498.0
2008-01-14 13:26:00,1.99272,1.99298,1.99272,1.99298,4984165.0
2008-01-14 13:27:00,1.99302,1.99302,1.99275,1.99275,11069826.0
2008-01-14 13:28:00,1.99277,1.99308,1.99262,1.99269,4739059.0
2008-01-14 13:29:00,1.99311,1.99336,1.99308,1.99323,10248489.0
2008-01-14 13:30:00,1.99333,1.99345,1.99332,1.99337,1638471.0
2008-01-14 13:31:00,1.99336,1.99337,1.99325,1.99327,49115111.0
2008-01-14 13:32:00,1.99326,1.9933,1.99304,1.99327,3678492.0
2008-01-14 13:33:00,1.99338,1.99366,1.99338,1.99366,2484460.0
2008-01-14 13:34:00,1.99367,1.99369,1.99357,1.99362,995839.0
2008-01-14 13:35:00,1.99349,1.99374,1.99344,1.99372,4474570.0
2008-01-14 13:36:00,1.99368,1.99421,1.99368,1.99421,1561935.0
2008-01-14 13:37:00,1.99393,1.99393,1.99361,1.99361,2106647.0
2008-01-14 13:38:00,1.99367,1.99367,1.99327,1.99327,3103009.0
2008-01-14 13:39:00,1.99331,1.99346,1.99331,1.99331,4101813.0
2008-01-14 13:40:00,1.9935,1.9935,1.99333,1.99333,28908883.0
2008-01-14 13:41:00,1.99335,1.99335,1.99303,1.99313,11121747.0
2008-01-14 13:42:00,1.99307,1.99307,1.99278,1.99278,5035747.0
2008-01-14 13:43:00,1.99266,1.99266,1.99241,1.99253,3271837.0
2008-01-14 13:44:00,1.99264,1.99284,1.99258,1.99265,5085065.0
2008-01-14 13:45:00,1.9927,1.9927,1.99234,1.99234,7430670.0
2008-01-14 13:46:00,1.99227,1.99231,1.99186,1.99186,11336553.0
2008-01-14 13:47:00,1.99193,1.99209,1.99185,1.99203,3099827.0
2008-01-14 13:48:00,1.99211,1.9923,1.99211,1.99224,3724302.0
2008-01-14 13:49:00,1.99203,1.99256,1.99203,1.99256,5532804.0
2008-01-14 13:50:00,1.99259,1.99311,1.99259,1.99311,4058593.0
2008-01-14 13:51:00,1.99312,1.99357,1.99312,1.99357,1803595.0
2008-01-14 13:52:00,1.99373,1.99424,1.99373,1.99411,1204819.0
2008-01-14 13:53:00,1.99419,1.99458,1.99419,1.99458,6041437.0
2008-01-14 13:54:00,1.99461,1.99492,1.99461,1.99492,12024393.0
2008-01-14 13:55:00,1.9949,1.99531,1.9949,1.99531,29736996.0
2008-01-14 13:56:00,1.995,1.99506,1.99469,1.99469,2169151.0
2008-01-14 13:57:00,1.99459,1.9948,1.99428,1.99438,6554075.0
2008-01-14 13:58:00,1.9944,1.9944,1.99396,1.99396,34133370.0
2008-01-14 13:59:00,1.99385,1.99388,1.99373,1.99388,11986053.0
2008-01-14 14:00:00,1.99402,1.99429,1.99402,1.99424,1548176.0
2008-01-14 14:01:00,1.99419,1.99419,1.99401,1.99408,21819623.0
2008-01-14 14:02:00,1.9941,1.9941,1.994,1.994,8867064.0
2008-01-14 14:03:00,1.99401,1.9941,1.99377,1.9941,6096400.0
2008-01-14 14:04:00,1.99413,1.99441,1.99413,1.99441,1970870.0
2008-01-14 14:05:00,1.99434,1.99435,1.99395,1.99395,854249.0
2008-01-14 14:06:00,1.99376,1.99403,1.99376,1.99403,1673244.0
2008-01-14 14:07:00,1.99399,1.99406,1.99378,1.99406,61073188.0
2008-01-14 14:08:00,1.99418,1.99432,1.99406,1.99424,6203678.0
2008-01-14 14:09:00,1.9941,1.9941,1.9939,1.9939,5200594.0
2008-01-14 14:10:00,1.99376,1.99389,1.99367,1.99372,5084329.0
2008-01-14 14:11:00,1.99358,1.99369,1.99342,1.9935,2253051.0
2008-01-14 14:12:00,1.99348,1.99348,1.99315,1.99316,7190208.0
2008-01-14 14:13:00,1.99305,1.9931,1.99287,1.99289,6629235.0
2008-01-14 14:14:00,1.99286,1.99286,1.99269,1.99269,463841.0
2008-01-14 14:15:00,1.99259,1.99278,1.99259,1.99267,19512788.0
2008-01-14 14:16:00,1.99253,1.99259,1.99214,1.99259,4051633.0
2008-01-14 14:17:00,1.99273,1.99305,1.99265,1.99297,6729541.0
2008-01-14 14:18:00,1.99314,1.99334,1.99314,1.9933,1099154.0
2008-01-14 14:19:00,1.99314,1.99331,1.99305,1.99331,884244.0
2008-01-14 14:20:00,1.99327,1.99338,1.99325,1.99338,7136910.0
2008-01-14 14:21:00,1.99327,1.99327,1.99278,1.99279,6229139.0
2008-01-14 14:22:00,1.99273,1.99273,1.99249,1.99249,3986806.0
2008-01-14 14:23:00,1.9925,1.9925,1.9923,1.99231,4305775.0
2008-01-14 14:24:00,1.99222,1.99222,1.99189,1.99201,22081940.0
2008-01-14 14:25:00,1.99211,1.99264,1.99211,1.9923,5342762.0
2008-01-14 14:26:00,1.9927,1.99329,1.99264,1.99329,19282691.0
2008-01-14 14:27:00,1.9935,1.99355,1.99301,1.99301,1886095.0
2008-01-14 14:28:00,1.99336,1.99353,1.99336,1.99347,12663290.0
2008-01-14 14:29:00,1.99348,1.99358,1.99339,1.99339,4492229.0
2008-01-14 14:30:00,1.99334,1.99341,1.99327,1.99331,2777405.0
2008-01-14 14:31:00,1.99326,1.99327,1.99272,1.99272,7388420.0
2008-01-14 14:32:00,1.99281,1.99298,1.99281,1.99282,25537903.0
2008-01-14 14:33:00,1.9929,1.99321,1.9929,1.99321,8070228.0
2008-01-14 14:34:00,1.99323,1.99323,1.99305,1.99305,4878813.0
2008-01-14 14:35:00,1.99329,1.99343,1.99329,1.99335,1095550.0
2008-01-14 14:36:00,1.99342,1.99374,1.99342,1.99374,3792924.0
2008-01-14 14:37:00,1.99375,1.99406,1.99375,1.99406,2549240.0
2008-01-14 14:38:00,1.99402,1.9944,1.9936,1.99431,7196219.0
2008-01-14 14:39:00,1.99437,1.9944,1.99429,1.99435,6024944.0
2008-01-14 14:40:00,1.9941,1.99442,1.9941,1.9941,6431503.0
2008-01-14 14:41:00,1.99401,1.99401,1.99376,1.99376,2175537.0
2008-01-14 14:42:00,1.99358,1.99368,1.99335,1.99335,2073707.0
2008-01-14 14:43:00,1.99315,1.99315,1.9926,1.9926,22683893.0
2008-01-14 14:44:00,1.99248,1.99248,1.99217,1.99217,3563715.0
2008-01-14 14:45:00,1.99224,1.99275,1.99224,1.99275,56484769.0
2008-01-14 14:46:00,1.9928,1.99324,1.9928,1.99324,7509010.0
2008-01-14 14:47:00,1.99339,1.99366,1.99339,1.99351,1865255.0
2008-01-14 14:48:00,1.99345,1.99345,1.99321,1.99332,13759869.0
2008-01-14 14:49:00,1.9934,1.99351,1.9933,1.99351,2124169.0
2008-01-14 14:50:00,1.99348,1.99377,1.99332,1.99377,35285407.0
2008-01-14 14:51:00,1.99389,1.99404,1.99386,1.99395,628758.0
2008-01-14 14:52:00,1.99391,1.99391,1.99373,1.99373,6628549.0
2008-01-14 14:53:00,1.99369,1.99416,1.99364,1.99416,4204987.0
2008-01-14 14:54:00,1.99415,1.99455,1.99415,1.99455,12069947.0
2008-01-14 14:55:00,1.99436,1.9944,1.99416,1.99416,4254205.0
2008-01-14 14:56:00,1.99432,1.99495,1.99432,1.99495,2552853.0
2008-01-14 14:57:00,1.99488,1.99511,1.99488,1.99511,1480868.0
2008-01-14 14:58:00,1.9952,1.99533,1.99519,1.9953,21739115.0
2008-01-14 14:59:00,1.99523,1.99523,1.99485,1.99485,3445685.0
2008-01-14 15:00:00,1.99485,1.99485,1.99444,1.99444,3023979.0
2008-01-14 15:01:00,1.99422,1.99422,1.9938,1.9938,7799436.0
2008-01-14 15:02:00,1.99387,1.99421,1.99353,1.99411,3334500.0
2008-01-14 15:03:00,1.99407,1.99426,1.99406,1.99406,21685523.0
2008-01-14 15:04:00,1.99411,1.99421,1.99398,1.99398,3586499.0
2008-01-14 15:05:00,1.99403,1.99422,1.99403,1.99413,1997470.0
2008-01-14 15:06:00,1.99414,1.99415,1.99393,1.99415,2375112.0
2008-01-14 15:07:00,1.99395,1.99403,1.99354,1.99354,4176925.0
2008-01-14 15:08:00,1.99336,1.99336,1.99276,1.99276,1697056.0
2008-01-14 15:09:00,1.99268,1.99361,1.99268,1.99361,2156481.0
2008-01-14 15:10:00,1.99364,1.994,1.99362,1.994,3920592.0
2008-01-14 15:11:00,1.99406,1.99432,1.99376,1.99376,2594300.0
2008-01-14 15:12:00,1.99387,1.99402,1.99356,1.99402,5122968.0
2008-01-14 15:13:00,1.99409,1.99524,1.99409,1.99524,2341796.0
2008-01-14 15:14:00,1.99533,1.9956,1.9953,1.99539,34951232.0
2008-01-14 15:15:00,1.99542,1.9956,1.99542,1.9956,3813181.0
2008-01-14 15:16:00,1.99566,1.99589,1.99562,1.99583,1151713.0
2008-01-14 15:17:00,1.996,1.99624,1.996,1.99609,10284003.0
2008-01-14 15:18:00,1.99585,1.99588,1.99574,1.99588,11714798.0
2008-01-14 15:19:00,1.99582,1.99605,1.99582,1.99585,1779433.0
2008-01-14 15:20:00,1.9959,1.996,1.9959,1.99591,751744.0
2008-01-14 15:21:00,1.99579,1.99579,1.99543,1.99543,1301109.0
2008-01-14 15:22:00,1.99533,1.99536,1.99521,1.99532,4755255.0
2008-01-14 15:23:00,1.99527,1.99527,1.99495,1.99517,10648629.0
2008-01-14 15:24:00,1.99514,1.99535,1.9938,1.99535,2484836.0
2008-01-14 15:25:00,1.99544,1.99593,1.99544,1.99593,12632702.0
2008-01-14 15:26:00,1.99582,1.99584,1.9956,1.9956,1154236.0
2008-01-14 15:27:00,1.99556,1.99556,1.99517,1.99517,4917159.0
2008-01-14 15:28:00,1.99525,1.99525,1.99488,1.9952,5019900.0
2008-01-14 15:29:00,1.99515,1.9953,1.9948,1.9948,7576298.0
2008-01-14 15:30:00,1.99478,1.99497,1.99472,1.99497,5348899.0
2008-01-14 15:31:00,1.99503,1.99519,1.99497,1.99517,4052742.0
2008-01-14 15:32:00,1.99532,1.9956,1.99528,1.99548,2492745.0
2008-01-14 15:33:00,1.99532,1.99532,1.99502,1.99502,1132356.0
2008-01-14 15:34:00,1.99504,1.99532,1.99494,1.99532,18226080.0
2008-01-14 15:35:00,1.99511,1.99511,1.99474,1.99474,3013578.0
2008-01-14 15:36:00,1.99472,1.99472,1.99405,1.99405,4082189.0
2008-01-14 15:37:00,1.99439,1.99439,1.99418,1.99418,13123848.0
2008-01-14 15:38:00,1.99419,1.99419,1.9938,1.9938,18406399.0
2008-01-14 15:39:00,1.99386,1.99392,1.99362,1.99362,31676724.0
2008-01-14 15:40:00,1.99362,1.99362,1.99331,1.99331,2593782.0
2008-01-14 15:41:00,1.99332,1.99332,1.99307,1.99312,1685903.0
2008-01-14 15:42:00,1.99309,1.99309,1.99277,1.99287,11457122.0
2008-01-14 15:43:00,1.99264,1.99269,1.99236,1.99237,31671829.0
2008-01-14 15:44:00,1.99229,1.99229,1.99185,1.99185,20257512.0
2008-01-14 15:45:00,1.992,1.99223,1.992,1.99223,18201243.0
2008-01-14 15:46:00,1.9924,1.9928,1.99217,1.9928,8506957.0
2008-01-14 15:47:00,1.99265,1.99294,1.99265,1.99294,2256334.0
2008-01-14 15:48:00,1.99272,1.99272,1.99257,1.99258,2521492.0
2008-01-14 15:49:00,1.99266,1.9928,1.99259,1.9928,2341554.0
2008-01-14 15:50:00,1.99255,1.99264,1.99208,1.99208,5836350.0
2008-01-14 15:51:00,1.9919,1.99197,1.99168,1.99168,3045756.0
2008-01-14 15:52:00,1.99169,1.99171,1.99151,1.99159,10193027.0
2008-01-14 15:53:00,1.99161,1.99162,1.99154,1.99155,8272603.0
2008-01-14 15:54:00,1.99142,1.99155,1.99128,1.9913,1116043.0
2008-01-14 15:55:00,1.99138,1.99138,1.99104,1.99104,6542362.0
2008-01-14 15:56:00,1.99095,1.99095,1.99039,1.99088,2988336.0
2008-01-14 15:57:00,1.99091,1.99111,1.9909,1.99111,659206.0
2008-01-14 15:58:00,1.99105,1.99148,1.99105,1.99134,6210681.0
2008-01-14 15:59:00,1.99159,1.99172,1.99158,1.99159,4107254.0
2008-01-14 16:00:00,1.99154,1.99154,1.99137,1.99153,7896113.0
2008-01-14 16:01:00,1.99165,1.99181,1.99161,1.99181,3085137.0
2008-01-14 16:02:00,1.99188,1.99196,1.99188,1.99192,9088265.0
2008-01-14 16:03:00,1.99191,1.99199,1.99172,1.99187,13563341.0
2008-01-14 16:04:00,1.99184,1.99184,1.99142,1.99151,1708333.0
2008-01-14 16:05:00,1.99173,1.99181,1.9913,1.99181,24126017.0
2008-01-14 16:06:00,1.99173,1.99173,1.99136,1.99136,2064769.0
2008-01-14 16:07:00,1.99125,1.99135,1.99121,1.99134,786720.0
2008-01-14 16:08:00,1.99115,1.99122,1.99106,1.99106,3249895.0
2008-01-14 16:09:00,1.99115,1.99123,1.99104,1.99104,3239293.0
2008-01-14 16:10:00,1.99099,1.99099,1.9907,1.9907,2055640.0
2008-01-14 16:11:00,1.99087,1.99095,1.99077,1.99077,19747932.0
2008-01-14 16:12:00,1.99064,1.99082,1.99052,1.99082,9972061.0
2008-01-14 16:13:00,1.99092,1.99102,1.99084,1.99084,1436163.0
2008-01-14 16:14:00,1.99101,1.99108,1.99101,1.99108,1972653.0
2008-01-14 16:15:00,1.99102,1.99119,1.99102,1.99115,452750.0
2008-01-14 16:16:00,1.99111,1.99119,1.99099,1.99119,20415314.0
2008-01-14 16:17:00,1.99116,1.99142,1.99105,1.99142,3816692.0
2008-01-14 16:18:00,1.99133,1.99159,1.99133,1.99155,3811821.0
2008-01-14 16:19:00,1.99154,1.99173,1.99154,1.99166,10754705.0
2008-01-14 16:20:00,1.99162,1.99178,1.99162,1.99162,1773943.0
2008-01-14 16:21:00,1.99161,1.9918,1.99161,1.9918,10410583.0
2008-01-14 16:22:00,1.9917,1.9917,1.99139,1.99139,51758677.0
2008-01-14 16:23:00,1.99129,1.99129,1.99113,1.99119,5378972.0
2008-01-14 16:24:00,1.99124,1.99178,1.99124,1.99159,9769515.0
2008-01-14 16:25:00,1.99167,1.99167,1.9911,1.9911,6514330.0
2008-01-14 16:26:00,1.99105,1.99117,1.99096,1.99096,553516.0
2008-01-14 16:27:00,1.99091,1.99097,1.9908,1.99097,3351265.0
2008-01-14 16:28:00,1.99098,1.99098,1.99068,1.99081,12211607.0
2008-01-14 16:29:00,1.99055,1.99076,1.9904,1.99076,3593889.0
2008-01-14 16:30:00,1.99084,1.99102,1.99084,1.99097,594976.0
2008-01-14 16:31:00,1.99102,1.9911,1.99097,1.99097,18067078.0
2008-01-14 16:32:00,1.99095,1.99115,1.99095,1.99114,8719553.0
2008-01-14 16:33:00,1.99129,1.99163,1.99129,1.99155,17302426.0
2008-01-14 16:34:00,1.99172,1.99188,1.99171,1.99188,32046128.0
2008-01-14 16:35:00,1.99192,1.9921,1.99192,1.99203,3328284.0
2008-01-14 16:36:00,1.99207,1.99207,1.99175,1.99206,12470172.0
2008-01-14 16:37:00,1.99234,1.99274,1.99234,1.99274,34052791.0
2008-01-14 16:38:00,1.99286,1.99314,1.99286,1.99314,1981396.0
2008-01-14 16:39:00,1.9931,1.99321,1.99303,1.99318,2597901.0
2008-01-14 16:40:00,1.99338,1.99355,1.99332,1.9935,38829942.0
2008-01-14 16:41:00,1.99355,1.9938,1.99345,1.99358,681165.0
2008-01-14 16:42:00,1.99349,1.99349,1.99306,1.99306,6902934.0
2008-01-14 16:43:00,1.99286,1.99286,1.99231,1.99231,6634075.0
2008-01-14 16:44:00,1.99238,1.99271,1.99237,1.99271,41459865.0
2008-01-14 16:45:00,1.99262,1.99286,1.99262,1.99271,5910617.0
2008-01-14 16:46:00,1.9924,1.99246,1.99234,1.99246,3980774.0
2008-01-14 16:47:00,1.9923,1.99242,1.99218,1.99225,36164372.0
2008-01-14 16:48:00,1.99214,1.99214,1.99179,1.99179,33648540.0
2008-01-14 16:49:00,1.99165,1.99165,1.9912,1.9912,1785205.0
2008-01-14 16:50:00,1.99118,1.99118,1.99096,1.99096,5785916.0
2008-01-14 16:51:00,1.99077,1.99085,1.99061,1.99061,4675357.0
2008-01-14 16:52:00,1.99078,1.99121,1.99078,1.99121,9988511.0
2008-01-14 16:53:00,1.99142,1.99161,1.99142,1.99161,1202029.0
2008-01-14 16:54:00,1.99179,1.99208,1.99179,1.99208,2137826.0
2008-01-14 16:55:00,1.99199,1.99206,1.99194,1.99206,5769855.0
2008-01-14 16:56:00,1.992,1.99204,1.99188,1.99188,2277748.0
2008-01-14 16:57:00,1.9919,1.9919,1.99154,1.99154,3889439.0
2008-01-14 16:58:00,1.99129,1.99129,1.99092,1.99092,12077268.0
2008-01-14 16:59:00,1.99078,1.99078,1.99056,1.99068,533475.0
2008-01-14 17:00:00,1.99065,1.99065,1.99037,1.99037,8958451.0
2008-01-14 17:01:00,1.99048,1.9909,1.99048,1.99089,1603139.0
2008-01-14 17:02:00,1.99094,1.99118,1.99092,1.99103,1786368.0
2008-01-14 17:03:00,1.99089,1.99109,1.99089,1.99101,2228699.0
2008-01-14 17:04:00,1.99092,1.99092,1.99066,1.99086,2603754.0
2008-01-14 17:05:00,1.99084,1.99097,1.99082,1.99097,13495376.0
2008-01-14 17:06:00,1.991,1.99103,1.99088,1.99088,2473097.0
2008-01-14 17:07:00,1.9908,1.99105,1.98949,1.99105,1353647.0
2008-01-14 17:08:00,1.99125,1.9915,1.99125,1.9914,10989861.0
2008-01-14 17:09:00,1.99138,1.99151,1.99133,1.9914,4190182.0
2008-01-14 17:10:00,1.99127,1.99127,1.99066,1.99066,8981926.0
2008-01-14 17:11:00,1.99066,1.99075,1.99066,1.99073,803325.0
2008-01-14 17:12:00,1.99067,1.99071,1.99051,1.99051,4901483.0
2008-01-14 17:13:00,1.9907,1.99092,1.9907,1.99079,3885094.0
2008-01-14 17:14:00,1.99082,1.99095,1.99077,1.99095,10848568.0
2008-01-14 17:15:00,1.9908,1.99093,1.99057,1.99079,4396208.0
2008-01-14 17:16:00,1.99073,1.99073,1.99008,1.99008,316425354.0
2008-01-14 17:17:00,1.98984,1.99026,1.98984,1.99026,9636364.0
2008-01-14 17:18:00,1.99031,1.99036,1.99023,1.99023,2360187.0
2008-01-14 17:19:00,1.99012,1.99019,1.98999,1.98999,13964766.0
2008-01-14 17:20:00,1.98983,1.98995,1.98976,1.98995,18954150.0
2008-01-14 17:21:00,1.98992,1.9901,1.98992,1.9901,6369412.0
2008-01-14 17:22:00,1.99021,1.99021,1.9901,1.9901,18288190.0
2008-01-14 17:23:00,1.99007,1.99015,1.98999,1.98999,25982858.0
2008-01-14 17:24:00,1.99005,1.99025,1.98985,1.99025,4773031.0
2008-01-14 17:25:00,1.99031,1.99047,1.99021,1.99029,8707086.0
2008-01-14 17:26:00,1.99048,1.991,1.99044,1.991,2062013.0
2008-01-14 17:27:00,1.99106,1.99118,1.99096,1.99115,13086771.0
2008-01-14 17:28:00,1.99119,1.99123,1.99083,1.9911,10174428.0
2008-01-14 17:29:00,1.99082,1.99122,1.99082,1.99107,12222604.0
2008-01-14 17:30:00,1.99096,1.99121,1.99085,1.99121,21682208.0
2008-01-14 17:31:00,1.99106,1.99106,1.99082,1.9909,9035575.0
2008-01-14 17:32:00,1.99088,1.99088,1.99067,1.99067,3668633.0
2008-01-14 17:33:00,1.99063,1.99063,1.99018,1.99043,1387362.0
2008-01-14 17:34:00,1.99037,1.99041,1.99021,1.99021,8517292.0
2008-01-14 17:35:00,1.99017,1.99017,1.98994,1.99002,1327848.0
2008-01-14 17:36:00,1.98998,1.98998,1.98971,1.98975,19506035.0
2008-01-14 17:37:00,1.98954,1.98966,1.98924,1.98934,6315740.0
2008-01-14 17:38:00,1.98923,1.98936,1.98877,1.98877,12552609.0
2008-01-14 17:39:00,1.98868,1.98922,1.98868,1.98904,2951266.0
2008-01-14 17:40:00,1.98896,1.98927,1.98896,1.98927,8093058.0
2008-01-14 17:41:00,1.9893,1.98956,1.9892,1.98956,11704131.0
2008-01-14 17:42:00,1.9897,1.98985,1.98943,1.98958,739690.0
2008-01-14 17:43:00,1.9893,1.98965,1.9893,1.9894,2826647.0
2008-01-14 17:44:00,1.98943,1.98952,1.98923,1.9893,13372133.0
2008-01-14 17:45:00,1.98909,1.98924,1.98868,1.98885,5343231.0
2008-01-14 17:46:00,1.98895,1.98916,1.98891,1.98911,16691275.0
2008-01-14 17:47:00,1.98917,1.98935,1.98914,1.98914,24086993.0
2008-01-14 17:48:00,1.98917,1.98928,1.98905,1.98928,18475560.0
2008-01-14 17:49:00,1.98946,1.98976,1.98946,1.98976,3769299.0
2008-01-14 17:50:00,1.98998,1.99021,1.98998,1.99008,5786677.0
2008-01-14 17:51:00,1.98998,1.98998,1.9896,1.9896,6235413.0
2008-01-14 17:52:00,1.98959,1.98998,1.98958,1.98998,6711916.0
2008-01-14 17:53:00,1.98999,1.99021,1.98999,1.99021,3805453.0
2008-01-14 17:54:00,1.99023,1.99045,1.99016,1.99045,2433384.0
2008-01-14 17:55:00,1.99037,1.99079,1.99037,1.99079,7597233.0
2008-01-14 17:56:00,1.99082,1.991,1.99067,1.99067,1775406.0
2008-01-14 17:57:00,1.99107,1.99125,1.99103,1.99125,59217356.0
2008-01-14 17:58:00,1.99125,1.99148,1.99125,1.99147,27624143.0
2008-01-14 17:59:00,1.99152,1.99175,1.99152,1.99175,4977000.0
2008-01-14 18:00:00,1.9917,1.99198,1.9917,1.99178,22282227.0
2008-01-14 18:01:00,1.99188,1.99223,1.99188,1.99223,7405260.0
2008-01-14 18:02:00,1.99224,1.99247,1.99224,1.99247,2739021.0
2008-01-14 18:03:00,1.99218,1.99259,1.99218,1.99259,2429064.0
2008-01-14 18:04:00,1.99269,1.99292,1.99269,1.99292,4067730.0
2008-01-14 18:05:00,1.99289,1.99328,1.99289,1.99326,12438849.0
2008-01-14 18:06:00,1.99334,1.99374,1.99331,1.99359,16474887.0
2008-01-14 18:07:00,1.99366,1.9939,1.99363,1.9939,40961773.0
2008-01-14 18:08:00,1.99392,1.99392,1.99381,1.99388,10974637.0
2008-01-14 18:09:00,1.99377,1.99377,1.99341,1.99341,18040716.0
2008-01-14 18:10:00,1.9934,1.9934,1.99285,1.99285,10630855.0
2008-01-14 18:11:00,1.99288,1.99309,1.99276,1.99276,5589042.0
2008-01-14 18:12:00,1.99234,1.99272,1.99234,1.99255,5229896.0
2008-01-14 18:13:00,1.99255,1.99279,1.99254,1.99279,3142531.0
2008-01-14 18:14:00,1.99285,1.9929,1.99281,1.99283,207127.0
2008-01-14 18:15:00,1.99288,1.99291,1.99275,1.99289,2660512.0
2008-01-14 18:16:00,1.99291,1.99305,1.99287,1.99304,4914320.0
2008-01-14 18:17:00,1.9931,1.99325,1.9931,1.99323,6345400.0
2008-01-14 18:18:00,1.99328,1.99352,1.99328,1.99351,4452590.0
2008-01-14 18:19:00,1.99361,1.99381,1.99361,1.99362,20048947.0
2008-01-14 18:20:00,1.99381,1.99399,1.99375,1.99399,2745886.0
2008-01-14 18:21:00,1.99405,1.99424,1.99401,1.99424,815297.0
2008-01-14 18:22:00,1.99425,1.99449,1.99425,1.99449,769782.0
2008-01-14 18:23:00,1.9945,1.99478,1.9945,1.99477,4007088.0
2008-01-14 18:24:00,1.99474,1.99474,1.99455,1.99455,3339159.0
2008-01-14 18:25:00,1.99449,1.99449,1.99418,1.99418,8553598.0
2008-01-14 18:26:00,1.99413,1.99426,1.99413,1.9942,14569862.0
2008-01-14 18:27:00,1.99424,1.99451,1.99424,1.99451,985346.0
2008-01-14 18:28:00,1.99461,1.99475,1.99445,1.99445,27154484.0
2008-01-14 18:29:00,1.99446,1.99465,1.99445,1.99459,5085333.0
2008-01-14 18:30:00,1.99469,1.99499,1.99469,1.99489,2247565.0
2008-01-14 18:31:00,1.99503,1.99569,1.99503,1.99557,6390830.0
2008-01-14 18:32:00,1.99559,1.99591,1.99559,1.99591,17044051.0
2008-01-14 18:33:00,1.99605,1.99608,1.99581,1.99581,22633315.0
2008-01-14 18:34:00,1.99561,1.99591,1.99561,1.99591,5010583.0
2008-01-14 18:35:00,1.99587,1.99587,1.99556,1.99562,21193551.0
2008-01-14 18:36:00,1.99581,1.99625,1.99581,1.99625,1792898.0
2008-01-14 18:37:00,1.99642,1.99667,1.99642,1.99667,11098590.0
2008-01-14 18:38:00,1.99674,1.99761,1.99665,1.99748,18866231.0
2008-01-14 18:39:00,1.99764,1.99785,1.9976,1.99785,3940361.0
2008-01-14 18:40:00,1.99784,1.99803,1.99784,1.99786,6519533.0
2008-01-14 18:41:00,1.99788,1.99788,1.99759,1.99759,1273914.0
2008-01-14 18:42:00,1.99759,1.99759,1.99719,1.99719,14158523.0
2008-01-14 18:43:00,1.99708,1.99716,1.99677,1.99716,16897837.0
2008-01-14 18:44:00,1.99737,1.99765,1.99737,1.99761,2208102.0
2008-01-14 18:45:00,1.99756,1.99756,1.99714,1.99738,2287602.0
2008-01-14 18:46:00,1.99752,1.99795,1.99752,1.99795,1534021.0
2008-01-14 18:47:00,1.998,1.99817,1.99788,1.99795,6635827.0
2008-01-14 18:48:00,1.99782,1.99786,1.99769,1.99769,2146501.0
2008-01-14 18:49:00,1.99761,1.99767,1.99743,1.9975,3626237.0
2008-01-14 18:50:00,1.99754,1.99779,1.99746,1.99746,1643373.0
2008-01-14 18:51:00,1.99744,1.99744,1.99703,1.99731,6582920.0
2008-01-14 18:52:00,1.99728,1.99758,1.99728,1.99758,13519600.0
2008-01-14 18:53:00,1.99751,1.99784,1.99751,1.99775,12399561.0
2008-01-14 18:54:00,1.99779,1.99814,1.99779,1.99783,4387885.0
2008-01-14 18:55:00,1.99788,1.99795,1.99764,1.99795,4957058.0
2008-01-14 18:56:00,1.99797,1.99815,1.99797,1.99813,10265127.0
2008-01-14 18:57:00,1.99815,1.99845,1.99811,1.99845,3215281.0
2008-01-14 18:58:00,1.99861,1.99871,1.99726,1.99859,1485791.0
2008-01-14 18:59:00,1.99848,1.99857,1.99811,1.99847,9991303.0
2008-01-14 19:00:00,1.9986,1.99882,1.99858,1.99876,9742184.0
2008-01-14 19:01:00,1.99867,1.99876,1.99867,1.99876,2717492.0
2008-01-14 19:02:00,1.99881,1.99892,1.99878,1.99892,1153849.0
2008-01-14 19:03:00,1.99891,1.99891,1.99855,1.99863,13058607.0
2008-01-14 19:04:00,1.99854,1.99854,1.99837,1.9984,19748118.0
2008-01-14 19:05:00,1.99852,1.99856,1.99834,1.99834,31084838.0
2008-01-14 19:06:00,1.99829,1.99835,1.99811,1.99811,1461224.0
2008-01-14 19:07:00,1.99816,1.99841,1.99816,1.99831,6023510.0
2008-01-14 19:08:00,1.99832,1.99832,1.99812,1.99814,3533785.0
2008-01-14 19:09:00,1.99794,1.99794,1.99779,1.99779,2395902.0
2008-01-14 19:10:00,1.99775,1.99775,1.9975,1.9975,1377057.0
2008-01-14 19:11:00,1.9975,1.9975,1.99725,1.99725,20236355.0
2008-01-14 19:12:00,1.99727,1.99727,1.99704,1.99708,21242837.0
2008-01-14 19:13:00,1.99685,1.9969,1.99659,1.99663,10644767.0
2008-01-14 19:14:00,1.99678,1.99678,1.99651,1.99653,6756318.0
2008-01-14 19:15:00,1.99654,1.99654,1.99628,1.99629,2082194.0
2008-01-14 19:16:00,1.9962,1.99622,1.99584,1.99584,1560491.0
2008-01-14 19:17:00,1.9959,1.99604,1.9955,1.99579,14285769.0
2008-01-14 19:18:00,1.99586,1.99586,1.99568,1.99571,5227639.0
2008-01-14 19:19:00,1.99572,1.99592,1.99562,1.99562,1747045.0
2008-01-14 19:20:00,1.99559,1.99559,1.99513,1.99524,1566120.0
2008-01-14 19:21:00,1.99522,1.9954,1.99518,1.9954,6494756.0
2008-01-14 19:22:00,1.99543,1.99554,1.99527,1.99554,7180291.0
2008-01-14 19:23:00,1.99567,1.99589,1.99567,1.99589,16457729.0
2008-01-14 19:24:00,1.99602,1.99632,1.99602,1.99631,9918995.0
2008-01-14 19:25:00,1.99627,1.99665,1.99621,1.99665,13734718.0
2008-01-14 19:26:00,1.99681,1.99702,1.99681,1.99702,3154425.0
2008-01-14 19:27:00,1.99712,1.99744,1.99712,1.99744,2335607.0
2008-01-14 19:28:00,1.9975,1.99768,1.99721,1.99768,13743433.0
2008-01-14 19:29:00,1.99762,1.99762,1.99709,1.99709,1180023.0
2008-01-14 19:30:00,1.9971,1.99747,1.9971,1.99747,19360354.0
2008-01-14 19:31:00,1.99735,1.99735,1.99703,1.99723,5037966.0
2008-01-14 19:32:00,1.99737,1.9975,1.99734,1.99743,1890063.0
2008-01-14 19:33:00,1.99738,1.99738,1.99693,1.99695,6808506.0
2008-01-14 19:34:00,1.99669,1.99676,1.99634,1.99634,14497753.0
2008-01-14 19:35:00,1.99617,1.99627,1.99581,1.99612,1704801.0
2008-01-14 19:36:00,1.99615,1.99615,1.99594,1.99597,8401935.0
2008-01-14 19:37:00,1.99588,1.99588,1.99494,1.99494,7968346.0
2008-01-14 19:38:00,1.99476,1.99476,1.99457,1.9946,5362723.0
2008-01-14 19:39:00,1.99453,1.9949,1.99453,1.9949,5087345.0
2008-01-14 19:40:00,1.99486,1.99492,1.99472,1.99492,8075698.0
2008-01-14 19:41:00,1.99478,1.9952,1.99478,1.9952,8664274.0
2008-01-14 19:42:00,1.99534,1.99549,1.99532,1.9954,1768062.0
2008-01-14 19:43:00,1.99543,1.99557,1.9954,1.9954,12324460.0
2008-01-14 19:44:00,1.99542,1.99542,1.99483,1.99483,4466928.0
2008-01-14 19:45:00,1.99486,1.99491,1.99477,1.99479,3394066.0
2008-01-14 19:46:00,1.99485,1.99497,1.99485,1.99496,2484257.0
2008-01-14 19:47:00,1.99479,1.99479,1.9943,1.9944,4277687.0
2008-01-14 19:48:00,1.99474,1.99498,1.99474,1.99491,21303742.0
2008-01-14 19:49:00,1.99488,1.99488,1.99454,1.99457,2676583.0
2008-01-14 19:50:00,1.99453,1.99453,1.99415,1.99422,2703732.0
2008-01-14 19:51:00,1.9944,1.9946,1.9944,1.99444,3874619.0
2008-01-14 19:52:00,1.99456,1.99462,1.99453,1.99453,16799643.0
2008-01-14 19:53:00,1.99448,1.99471,1.9941,1.99441,616388.0
2008-01-14 19:54:00,1.99434,1.99434,1.99405,1.99419,12992010.0
2008-01-14 19:55:00,1.99434,1.99439,1.99431,1.99433,5408882.0
2008-01-14 19:56:00,1.99423,1.9946,1.99423,1.99448,1058871.0
2008-01-14 19:57:00,1.99442,1.99451,1.99439,1.9945,3358632.0
2008-01-14 19:58:00,1.99454,1.99483,1.99452,1.99473,9122867.0
2008-01-14 19:59:00,1.99477,1.99527,1.99477,1.99527,5118213.0
2008-01-14 20:00:00,1.99534,1.99563,1.99524,1.99563,1191954.0
2008-01-14 20:01:00,1.99576,1.99594,1.99573,1.99574,1503808.0
2008-01-14 20:02:00,1.99573,1.99597,1.99573,1.99597,7114760.0
2008-01-14 20:03:00,1.99596,1.99601,1.99588,1.99593,6031698.0
2008-01-14 20:04:00,1.99588,1.99588,1.99573,1.99581,2827521.0
2008-01-14 20:05:00,1.99576,1.99576,1.99523,1.99571,5858395.0
2008-01-14 20:06:00,1.99589,1.99616,1.99577,1.99577,7607726.0
2008-01-14 20:07:00,1.99576,1.99577,1.99552,1.9957,2523121.0
2008-01-14 20:08:00,1.99596,1.99612,1.99569,1.99569,8625958.0
2008-01-14 20:09:00,1.99573,1.9958,1.99562,1.99568,20133621.0
2008-01-14 20:10:00,1.99556,1.9956,1.99527,1.9956,4271263.0
2008-01-14 20:11:00,1.99547,1.99555,1.99534,1.99546,525554.0
2008-01-14 20:12:00,1.99543,1.99553,1.99521,1.99534,2047291.0
2008-01-14 20:13:00,1.99556,1.99563,1.99548,1.99562,1954232.0
2008-01-14 20:14:00,1.99556,1.99564,1.99549,1.99564,7657053.0
2008-01-14 20:15:00,1.99556,1.99565,1.99552,1.99552,13327156.0
2008-01-14 20:16:00,1.99566,1.99566,1.99537,1.99537,6481708.0
2008-01-14 20:17:00,1.99523,1.9953,1.99509,1.9953,13402090.0
2008-01-14 20:18:00,1.99524,1.99537,1.99483,1.99483,4752282.0
2008-01-14 20:19:00,1.9947,1.99477,1.99454,1.9946,602981.0
2008-01-14 20:20:00,1.99454,1.99468,1.99454,1.99454,9022628.0
2008-01-14 20:21:00,1.99445,1.99445,1.99423,1.99423,1806678.0
2008-01-14 20:22:00,1.99441,1.99471,1.99441,1.99449,23787955.0
2008-01-14 20:23:00,1.99436,1.99436,1.99392,1.99392,21214819.0
2008-01-14 20:24:00,1.99386,1.99386,1.99348,1.99376,6784929.0
2008-01-14 20:25:00,1.99386,1.99398,1.99383,1.99389,4336742.0
2008-01-14 20:26:00,1.99377,1.99377,1.99319,1.99319,7483647.0
2008-01-14 20:27:00,1.99333,1.99333,1.99316,1.99316,4792144.0
2008-01-14 20:28:00,1.99308,1.99316,1.99293,1.99316,6601643.0
2008-01-14 20:29:00,1.99325,1.99344,1.99325,1.99343,2318769.0
2008-01-14 20:30:00,1.99362,1.99376,1.99354,1.99376,4801374.0
2008-01-14 20:31:00,1.99375,1.99385,1.99362,1.99384,53871451.0
2008-01-14 20:32:00,1.99392,1.99401,1.99389,1.99389,4833195.0
2008-01-14 20:33:00,1.99386,1.99386,1.99357,1.99357,8865835.0
2008-01-14 20:34:00,1.99355,1.99372,1.99355,1.99372,3248271.0
2008-01-14 20:35:00,1.99367,1.99367,1.99332,1.99332,23366328.0
2008-01-14 20:36:00,1.99334,1.99334,1.99323,1.99332,5414482.0
2008-01-14 20:37:00,1.99337,1.99354,1.99331,1.99354,3776791.0
2008-01-14 20:38:00,1.99362,1.9939,1.99362,1.9938,3070842.0
2008-01-14 20:39:00,1.99367,1.99373,1.99366,1.99373,2493891.0
2008-01-14 20:40:00,1.99356,1.9942,1.99356,1.9942,15100384.0
2008-01-14 20:41:00,1.99434,1.99478,1.99434,1.99441,4459206.0
2008-01-14 20:42:00,1.99457,1.99458,1.99423,1.99444,4982623.0
2008-01-14 20:43:00,1.99435,1.99436,1.99415,1.99419,6798331.0
2008-01-14 20:44:00,1.994,1.99443,1.99397,1.99443,3906020.0
2008-01-14 20:45:00,1.99455,1.9948,1.99455,1.99465,1345200.0
2008-01-14 20:46:00,1.99481,1.99488,1.9948,1.99485,2673397.0
2008-01-14 20:47:00,1.9949,1.99514,1.99488,1.99513,45972417.0
2008-01-14 20:48:00,1.99504,1.99504,1.99474,1.99481,16130346.0
2008-01-14 20:49:00,1.99469,1.99487,1.99469,1.99478,21671795.0
2008-01-14 20:50:00,1.99473,1.99487,1.99456,1.99475,1962874.0
2008-01-14 20:51:00,1.99476,1.99479,1.99458,1.99474,16706762.0
2008-01-14 20:52:00,1.99461,1.99461,1.99446,1.9945,21648800.0
2008-01-14 20:53:00,1.99458,1.99466,1.99452,1.99453,8952593.0
2008-01-14 20:54:00,1.99465,1.99479,1.99456,1.99456,17657080.0
2008-01-14 20:55:00,1.99434,1.9945,1.99429,1.99429,1205591.0
2008-01-14 20:56:00,1.99417,1.99444,1.99417,1.99444,14986946.0
2008-01-14 20:57:00,1.99432,1.99435,1.99421,1.99434,1939945.0
2008-01-14 20:58:00,1.99433,1.99455,1.99433,1.99455,2060403.0
2008-01-14 20:59:00,1.99454,1.99464,1.99454,1.99459,3911507.0
2008-01-14 21:00:00,1.99451,1.99452,1.99438,1.99447,8322688.0
2008-01-14 21:01:00,1.99445,1.99456,1.9944,1.99455,1698654.0
2008-01-14 21:02:00,1.99454,1.99454,1.99431,1.9944,2934015.0
2008-01-14 21:03:00,1.99438,1.99463,1.99438,1.99457,6600946.0
2008-01-14 21:04:00,1.99433,1.99444,1.9943,1.9943,5601112.0
2008-01-14 21:05:00,1.9943,1.9944,1.99427,1.9944,14113102.0
2008-01-14 21:06:00,1.99437,1.99448,1.99424,1.99424,10913656.0
2008-01-14 21:07:00,1.99409,1.99413,1.99394,1.99413,7232742.0
2008-01-14 21:08:00,1.99417,1.99444,1.99417,1.99443,6210608.0
2008-01-14 21:09:00,1.99438,1.99461,1.99424,1.99461,3199171.0
2008-01-14 21:10:00,1.99463,1.99479,1.99463,1.99474,1690721.0
2008-01-14 21:11:00,1.99476,1.99476,1.99446,1.99452,3224620.0
2008-01-14 21:12:00,1.99453,1.99453,1.99431,1.99431,5176843.0
2008-01-14 21:13:00,1.99428,1.99428,1.99405,1.99408,7157431.0
2008-01-14 21:14:00,1.99405,1.99405,1.99379,1.994,7484318.0
2008-01-14 21:15:00,1.99403,1.99404,1.99388,1.99395,12940693.0
2008-01-14 21:16:00,1.99387,1.99387,1.99358,1.99358,10299797.0
2008-01-14 21:17:00,1.99344,1.99348,1.99308,1.99344,942248.0
2008-01-14 21:18:00,1.99355,1.99359,1.99344,1.99356,4617490.0
2008-01-14 21:19:00,1.99353,1.99363,1.99349,1.9935,1292432.0
2008-01-14 21:20:00,1.99348,1.99349,1.99338,1.99347,6423413.0
2008-01-14 21:21:00,1.99343,1.99352,1.99326,1.99326,14311307.0
2008-01-14 21:22:00,1.99325,1.99344,1.99299,1.99341,24787811.0
2008-01-14 21:23:00,1.99325,1.99325,1.99298,1.99315,11347475.0
2008-01-14 21:24:00,1.99331,1.99346,1.99331,1.99343,5143999.0
2008-01-14 21:25:00,1.99332,1.99333,1.993,1.99303,4554464.0
2008-01-14 21:26:00,1.99293,1.99305,1.99293,1.99305,3544688.0
2008-01-14 21:27:00,1.99299,1.99302,1.99289,1.99301,8947579.0
2008-01-14 21:28:00,1.99314,1.99333,1.99309,1.99333,2025961.0
2008-01-14 21:29:00,1.9935,1.99356,1.99345,1.99345,81263992.0
2008-01-14 21:30:00,1.99316,1.99325,1.99301,1.99301,5041017.0
2008-01-14 21:31:00,1.99286,1.99287,1.99277,1.99283,3286362.0
2008-01-14 21:32:00,1.99274,1.99286,1.99272,1.99272,11076440.0
2008-01-14 21:33:00,1.99271,1.99271,1.99253,1.99259,7540854.0
2008-01-14 21:34:00,1.99267,1.99291,1.99261,1.99291,1086831.0
2008-01-14 21:35:00,1.99281,1.9929,1.99273,1.9929,3330817.0
2008-01-14 21:36:00,1.99276,1.99276,1.99263,1.99274,8599816.0
2008-01-14 21:37:00,1.99266,1.99266,1.99232,1.99232,1861587.0
2008-01-14 21:38:00,1.9922,1.9922,1.99193,1.99218,18389166.0
2008-01-14 21:39:00,1.99205,1.99226,1.99205,1.99218,5079229.0
2008-01-14 21:40:00,1.99215,1.99215,1.99191,1.99191,3405299.0
2008-01-14 21:41:00,1.9918,1.9918,1.9915,1.9915,1612171.0
2008-01-14 21:42:00,1.99158,1.99158,1.99127,1.99127,7235192.0
2008-01-14 21:43:00,1.99117,1.99124,1.99108,1.99121,4070879.0
2008-01-14 21:44:00,1.99123,1.99128,1.99116,1.99116,19008118.0
2008-01-14 21:45:00,1.99111,1.99111,1.99085,1.99085,12190939.0
2008-01-14 21:46:00,1.99081,1.99087,1.99072,1.99072,12599397.0
2008-01-14 21:47:00,1.99064,1.99093,1.99064,1.99093,63485843.0
2008-01-14 21:48:00,1.99078,1.99096,1.99078,1.99096,4851819.0
2008-01-14 21:49:00,1.99096,1.99131,1.99091,1.99131,5346694.0
2008-01-14 21:50:00,1.99128,1.99139,1.99109,1.99139,9016115.0
2008-01-14 21:51:00,1.99131,1.99142,1.99131,1.99136,2428634.0
2008-01-14 21:52:00,1.99134,1.99142,1.99126,1.99141,14096429.0
2008-01-14 21:53:00,1.99136,1.99152,1.99114,1.99152,10084867.0
2008-01-14 21:54:00,1.9915,1.99151,1.99137,1.99137,7594698.0
2008-01-14 21:55:00,1.99128,1.99128,1.99072,1.99107,3621017.0
2008-01-14 21:56:00,1.99101,1.99101,1.99071,1.99071,14979646.0
2008-01-14 21:57:00,1.99064,1.99064,1.99051,1.99059,6158733.0
2008-01-14 21:58:00,1.99069,1.99103,1.99069,1.99103,7129899.0
2008-01-14 21:59:00,1.99131,1.99151,1.99131,1.99145,38954422.0
2008-01-14 22:00:00,1.99146,1.99146,1.9913,1.9913,10287201.0
2008-01-14 22:01:00,1.9912,1.99139,1.99118,1.99126,2137507.0
2008-01-14 22:02:00,1.99133,1.99143,1.99125,1.99128,19783148.0
2008-01-14 22:03:00,1.9911,1.99121,1.99103,1.99121,1621204.0
2008-01-14 22:04:00,1.99121,1.99128,1.99111,1.99117,5273598.0
2008-01-14 22:05:00,1.99119,1.99121,1.99083,1.99121,5390082.0
2008-01-14 22:06:00,1.99118,1.99121,1.99104,1.99115,12131430.0
2008-01-14 22:07:00,1.99099,1.99116,1.99099,1.99116,3933232.0
2008-01-14 22:08:00,1.99108,1.99129,1.99094,1.99129,6215737.0
2008-01-14 22:09:00,1.99141,1.99151,1.99129,1.99129,25105929.0
2008-01-14 22:10:00,1.99125,1.99125,1.99079,1.99079,3657628.0
2008-01-14 22:11:00,1.99084,1.991,1.99071,1.99071,9002026.0
2008-01-14 22:12:00,1.99081,1.99081,1.99053,1.99066,7302909.0
2008-01-14 22:13:00,1.99062,1.99076,1.99061,1.99061,18255824.0
2008-01-14 22:14:00,1.99061,1.99062,1.99051,1.99062,6696470.0
2008-01-14 22:15:00,1.99056,1.99068,1.99051,1.99064,6995461.0
2008-01-14 22:16:00,1.99067,1.99117,1.99067,1.99117,12742571.0
2008-01-14 22:17:00,1.99112,1.99132,1.99112,1.9913,2878280.0
2008-01-14 22:18:00,1.99128,1.99136,1.99128,1.99128,11240052.0
2008-01-14 22:19:00,1.99128,1.99175,1.99128,1.99175,13655300.0
2008-01-14 22:20:00,1.99163,1.992,1.99163,1.99199,2919788.0
2008-01-14 22:21:00,1.99195,1.99195,1.99168,1.99168,3115210.0
2008-01-14 22:22:00,1.99169,1.99183,1.99168,1.99174,8633997.0
2008-01-14 22:23:00,1.99172,1.9918,1.99164,1.99164,8298132.0
2008-01-14 22:24:00,1.99153,1.99164,1.9913,1.99135,17227429.0
2008-01-14 22:25:00,1.99133,1.99133,1.99117,1.99129,7002765.0
2008-01-14 22:26:00,1.99134,1.9914,1.99124,1.99139,5465155.0
2008-01-14 22:27:00,1.99135,1.99135,1.99119,1.99125,3622833.0
2008-01-14 22:28:00,1.99141,1.99159,1.99138,1.99138,5388046.0
2008-01-14 22:29:00,1.99135,1.99145,1.99123,1.99145,22409589.0
2008-01-14 22:30:00,1.99142,1.9915,1.99125,1.99138,4039541.0
2008-01-14 22:31:00,1.99139,1.99142,1.99134,1.99135,2604713.0
2008-01-14 22:32:00,1.99126,1.99144,1.99126,1.99144,2395801.0
2008-01-14 22:33:00,1.99137,1.99146,1.99137,1.99146,4498692.0
2008-01-14 22:34:00,1.99143,1.99151,1.9913,1.9913,16978300.0
2008-01-14 22:35:00,1.99128,1.99128,1.99116,1.99116,2449488.0
2008-01-14 22:36:00,1.99114,1.99114,1.99105,1.99111,4677574.0
2008-01-14 22:37:00,1.99112,1.99131,1.99112,1.99131,9172510.0
2008-01-14 22:38:00,1.99134,1.99134,1.99077,1.99084,6180369.0
2008-01-14 22:39:00,1.99098,1.99103,1.99092,1.99103,987663.0
2008-01-14 22:40:00,1.99095,1.99099,1.99087,1.99096,5215710.0
2008-01-14 22:41:00,1.99079,1.99093,1.99075,1.9908,2072231.0
2008-01-14 22:42:00,1.99074,1.99102,1.99074,1.99102,1568103.0
2008-01-14 22:43:00,1.99108,1.99138,1.98976,1.99101,5207677.0
2008-01-14 22:44:00,1.99087,1.9909,1.9906,1.9909,14260258.0
2008-01-14 22:45:00,1.99103,1.99103,1.99074,1.99074,685531.0
2008-01-14 22:46:00,1.99059,1.99059,1.99036,1.9905,16040754.0
2008-01-14 22:47:00,1.99047,1.99063,1.99046,1.99053,3587698.0
2008-01-14 22:48:00,1.99063,1.9907,1.99058,1.9907,10710604.0
2008-01-14 22:49:00,1.9907,1.99083,1.99065,1.99065,10026515.0
2008-01-14 22:50:00,1.99075,1.99086,1.99075,1.99082,20222964.0
2008-01-14 22:51:00,1.9909,1.9912,1.9909,1.9912,8019032.0
2008-01-14 22:52:00,1.99129,1.99151,1.99126,1.99151,18404646.0
2008-01-14 22:53:00,1.99147,1.9915,1.99139,1.99139,5665232.0
2008-01-14 22:54:00,1.99121,1.99147,1.99121,1.99142,5484225.0
2008-01-14 22:55:00,1.99143,1.9916,1.99143,1.99158,38335457.0
2008-01-14 22:56:00,1.99142,1.99152,1.99139,1.99139,5299719.0
2008-01-14 22:57:00,1.99148,1.99148,1.99127,1.99127,6871746.0
2008-01-14 22:58:00,1.99129,1.99129,1.99112,1.99118,7671179.0
2008-01-14 22:59:00,1.99119,1.9912,1.991,1.991,995281.0
2008-01-14 23:00:00,1.99091,1.99106,1.9909,1.9909,2402278.0
2008-01-14 23:01:00,1.99086,1.99086,1.99069,1.99081,9231622.0
2008-01-14 23:02:00,1.99085,1.99085,1.99074,1.99079,6123260.0
2008-01-14 23:03:00,1.99077,1.99077,1.99048,1.99059,3391329.0
2008-01-14 23:04:00,1.9905,1.9905,1.99028,1.99028,10267604.0
2008-01-14 23:05:00,1.99024,1.99045,1.99024,1.99045,4942376.0
2008-01-14 23:06:00,1.99042,1.99043,1.99026,1.99026,15409160.0
2008-01-14 23:07:00,1.99028,1.99037,1.99016,1.9902,1871452.0
2008-01-14 23:08:00,1.99027,1.99027,1.99015,1.99015,5036124.0
2008-01-14 23:09:00,1.99024,1.99034,1.99021,1.99029,306188.0
2008-01-14 23:10:00,1.99029,1.99038,1.99017,1.99017,4694136.0
2008-01-14 23:11:00,1.99005,1.99009,1.98948,1.98948,6921118.0
2008-01-14 23:12:00,1.98958,1.98976,1.98958,1.98966,21377863.0
2008-01-14 23:13:00,1.98955,1.98955,1.98933,1.98939,4843223.0
2008-01-14 23:14:00,1.98939,1.98952,1.98922,1.98952,8458257.0
2008-01-14 23:15:00,1.9894,1.98944,1.98928,1.98944,5635968.0
2008-01-14 23:16:00,1.98946,1.9895,1.98946,1.98948,7872106.0
2008-01-14 23:17:00,1.98944,1.98944,1.98897,1.98902,1403620.0
2008-01-14 23:18:00,1.98899,1.98905,1.98899,1.98904,3902344.0
2008-01-14 23:19:00,1.98897,1.98938,1.98897,1.98938,3198424.0
2008-01-14 23:20:00,1.98941,1.98973,1.9894,1.98973,11087708.0
2008-01-14 23:21:00,1.98985,1.99019,1.98985,1.99019,10116971.0
2008-01-14 23:22:00,1.99008,1.9903,1.99005,1.9903,8961075.0
2008-01-14 23:23:00,1.99036,1.9904,1.99016,1.9904,16116714.0
2008-01-14 23:24:00,1.99035,1.99043,1.99026,1.99031,14581924.0
2008-01-14 23:25:00,1.99037,1.99037,1.99004,1.99004,12768682.0
2008-01-14 23:26:00,1.99002,1.99002,1.9897,1.98979,1569845.0
2008-01-14 23:27:00,1.98977,1.98977,1.98936,1.98936,20838728.0
2008-01-14 23:28:00,1.98932,1.98944,1.98919,1.98942,4298468.0
2008-01-14 23:29:00,1.98936,1.98949,1.989,1.98949,2648715.0
2008-01-14 23:30:00,1.98939,1.98939,1.98916,1.98916,2575966.0
2008-01-14 23:31:00,1.9891,1.9891,1.9889,1.989,5492442.0
2008-01-14 23:32:00,1.98895,1.98895,1.98877,1.98883,7527778.0
2008-01-14 23:33:00,1.98867,1.98883,1.98867,1.9888,6284061.0
2008-01-14 23:34:00,1.98875,1.98882,1.98719,1.98882,4729733.0
2008-01-14 23:35:00,1.98887,1.98899,1.98887,1.98891,8300492.0
2008-01-14 23:36:00,1.98886,1.98901,1.98869,1.98901,8308884.0
2008-01-14 23:37:00,1.98903,1.98923,1.98903,1.98914,7211129.0
2008-01-14 23:38:00,1.98925,1.9894,1.98917,1.9894,30708338.0
2008-01-14 23:39:00,1.98939,1.98941,1.98922,1.98941,11579972.0
2008-01-14 23:40:00,1.98939,1.98946,1.98934,1.98945,6533089.0
2008-01-14 23:41:00,1.98938,1.98951,1.98931,1.9895,14815810.0
2008-01-14 23:42:00,1.98944,1.98955,1.98936,1.98936,14328510.0
2008-01-14 23:43:00,1.98942,1.98964,1.98942,1.98964,1128303.0
2008-01-14 23:44:00,1.98967,1.98981,1.98966,1.98972,8162970.0
2008-01-14 23:45:00,1.98976,1.98976,1.98949,1.98949,5189947.0
2008-01-14 23:46:00,1.98959,1.98961,1.98945,1.98953,12880288.0
2008-01-14 23:47:00,1.98954,1.9898,1.98954,1.9898,20035448.0
2008-01-14 23:48:00,1.98981,1.98981,1.98956,1.98956,4320074.0
2008-01-14 23:49:00,1.98952,1.98952,1.98931,1.98931,15847797.0
2008-01-14 23:50:00,1.9893,1.9894,1.98921,1.98925,9823855.0
2008-01-14 23:51:00,1.98933,1.98944,1.98933,1.98939,4694820.0
2008-01-14 23:52:00,1.9895,1.98961,1.98932,1.98935,1855157.0
2008-01-14 23:53:00,1.98929,1.98929,1.98918,1.98919,5282479.0
2008-01-14 23:54:00,1.98923,1.98931,1.98918,1.98927,4820251.0
2008-01-14 23:55:00,1.98921,1.98921,1.989,1.989,4567866.0
2008-01-14 23:56:00,1.98894,1.98894,1.98856,1.98856,4983386.0
2008-01-14 23:57:00,1.98847,1.98863,1.98839,1.98839,3327205.0
2008-01-14 23:58:00,1.98845,1.98847,1.98815,1.98847,5792203.0
2008-01-14 23:59:00,1.98842,1.98845,1.98832,1.98833,13184805.0
2008-01-15 00:00:00,1.98834,1.98855,1.98826,1.98855,11158228.0
2008-01-15 00:01:00,1.98859,1.98869,1.98842,1.98842,15084102.0
2008-01-15 00:02:00,1.9883,1.9883,1.98796,1.98807,11270448.0
2008-01-15 00:03:00,1.98826,1.98846,1.98822,1.98845,10049313.0
2008-01-15 00:04:00,1.98852,1.98877,1.9885,1.98872,2092338.0
2008-01-15 00:05:00,1.98861,1.98861,1.98826,1.98826,2199135.0
2008-01-15 00:06:00,1.98828,1.98828,1.98797,1.98823,13440020.0
2008-01-15 00:07:00,1.98831,1.98848,1.98831,1.98848,6650589.0
2008-01-15 00:08:00,1.98867,1.98872,1.98866,1.98868,58225203.0
2008-01-15 00:09:00,1.98873,1.98883,1.98871,1.98873,3687181.0
2008-01-15 00:10:00,1.98876,1.98876,1.98857,1.98871,3992828.0
2008-01-15 00:11:00,1.98873,1.98888,1.98872,1.98888,3395400.0
2008-01-15 00:12:00,1.98899,1.98937,1.98899,1.98937,8312923.0
2008-01-15 00:13:00,1.98938,1.98938,1.98919,1.9893,3572598.0
2008-01-15 00:14:00,1.98936,1.98936,1.9892,1.9892,5827494.0
2008-01-15 00:15:00,1.98909,1.98909,1.98886,1.98888,4575061.0
2008-01-15 00:16:00,1.98901,1.98928,1.98901,1.98922,16964738.0
2008-01-15 00:17:00,1.98907,1.98907,1.98844,1.98844,18813165.0
2008-01-15 00:18:00,1.98846,1.98863,1.98842,1.98862,9139147.0
2008-01-15 00:19:00,1.98869,1.9887,1.98863,1.98863,6676721.0
2008-01-15 00:20:00,1.98851,1.98877,1.98849,1.98877,7324302.0
2008-01-15 00:21:00,1.98878,1.98878,1.98858,1.98858,12432965.0
2008-01-15 00:22:00,1.98711,1.98854,1.98711,1.98805,4473579.0
2008-01-15 00:23:00,1.98821,1.9884,1.98821,1.9884,4500661.0
2008-01-15 00:24:00,1.98837,1.98867,1.98835,1.98835,4960056.0
2008-01-15 00:25:00,1.9882,1.98833,1.98812,1.98814,9382269.0
2008-01-15 00:26:00,1.98814,1.98824,1.98811,1.98816,12456047.0
2008-01-15 00:28:00,1.98826,1.98826,1.98801,1.98803,18580295.0
2008-01-15 00:29:00,1.98809,1.98809,1.98771,1.98771,27835840.0
2008-01-15 00:30:00,1.98755,1.98755,1.98748,1.98749,1082428.0
2008-01-15 00:31:00,1.98748,1.98748,1.9871,1.9872,5861395.0
2008-01-15 00:32:00,1.98746,1.98785,1.98746,1.98785,4476162.0
2008-01-15 00:33:00,1.98797,1.98797,1.9878,1.9878,4060417.0
2008-01-15 00:34:00,1.9877,1.98781,1.98763,1.98781,10350307.0
2008-01-15 00:35:00,1.98781,1.98781,1.98761,1.98769,8787817.0
2008-01-15 00:36:00,1.98777,1.98793,1.98774,1.98793,6403049.0
2008-01-15 00:37:00,1.98795,1.98799,1.98784,1.98793,2265975.0
2008-01-15 00:38:00,1.9879,1.98806,1.98784,1.98784,19357749.0
2008-01-15 00:39:00,1.9875,1.98777,1.98744,1.98777,14824222.0
2008-01-15 00:40:00,1.98786,1.98786,1.9875,1.9875,16043033.0
2008-01-15 00:41:00,1.98752,1.98779,1.98742,1.98742,6400515.0
2008-01-15 00:42:00,1.98795,1.9881,1.98768,1.98803,9206376.0
2008-01-15 00:43:00,1.98803,1.98803,1.98792,1.98794,5164487.0
2008-01-15 00:44:00,1.98778,1.98795,1.98778,1.98795,14930979.0
2008-01-15 00:45:00,1.98799,1.98809,1.98779,1.98809,25758826.0
2008-01-15 00:46:00,1.98818,1.98818,1.98799,1.98815,3481890.0
2008-01-15 00:47:00,1.9882,1.98824,1.98815,1.98818,1053298.0
2008-01-15 00:48:00,1.98836,1.98865,1.98833,1.98847,11401313.0
2008-01-15 00:49:00,1.98863,1.98888,1.98862,1.98869,4577954.0
2008-01-15 00:50:00,1.9886,1.9886,1.98832,1.98832,11114604.0
2008-01-15 00:51:00,1.98838,1.9884,1.98801,1.98838,21535510.0
2008-01-15 00:52:00,1.98823,1.98823,1.98784,1.98788,3947500.0
2008-01-15 00:53:00,1.98781,1.98781,1.98741,1.98747,7427203.0
2008-01-15 00:54:00,1.98749,1.98749,1.98672,1.98699,12896430.0
2008-01-15 00:55:00,1.98697,1.98697,1.98681,1.98681,16901507.0
2008-01-15 00:56:00,1.98668,1.98668,1.98634,1.98638,2052389.0
2008-01-15 00:57:00,1.98617,1.98617,1.98557,1.98557,8507018.0
2008-01-15 00:58:00,1.9855,1.98557,1.98524,1.98554,6552511.0
2008-01-15 00:59:00,1.98551,1.98561,1.9854,1.9854,9201090.0
2008-01-15 01:00:00,1.98521,1.98615,1.98521,1.98615,2104359.0
2008-01-15 01:01:00,1.98604,1.98617,1.98604,1.98611,14977306.0
2008-01-15 01:02:00,1.98622,1.98637,1.98619,1.98619,2629468.0
2008-01-15 01:03:00,1.98625,1.9865,1.98619,1.9865,13155012.0
2008-01-15 01:04:00,1.98644,1.98648,1.98622,1.98631,16704842.0
2008-01-15 01:05:00,1.9863,1.98649,1.9863,1.98639,10480010.0
2008-01-15 01:06:00,1.98638,1.98639,1.98629,1.9863,6506999.0
2008-01-15 01:07:00,1.98624,1.98628,1.98614,1.98614,21112317.0
2008-01-15 01:08:00,1.98617,1.98652,1.98617,1.98652,11178811.0
2008-01-15 01:09:00,1.98668,1.98686,1.98667,1.98672,3714809.0
2008-01-15 01:10:00,1.98664,1.98687,1.98661,1.98687,3904666.0
2008-01-15 01:11:00,1.98681,1.98689,1.98656,1.98686,8254373.0
2008-01-15 01:12:00,1.98692,1.98714,1.98691,1.98691,14459084.0
2008-01-15 01:13:00,1.98694,1.98712,1.98681,1.98712,9342303.0
2008-01-15 01:14:00,1.98718,1.98718,1.98677,1.98705,3084064.0
2008-01-15 01:15:00,1.98702,1.9872,1.98702,1.98702,5823010.0
2008-01-15 01:16:00,1.9869,1.98727,1.9869,1.98727,4694503.0
2008-01-15 01:17:00,1.98729,1.98729,1.98675,1.98696,4354763.0
2008-01-15 01:18:00,1.98715,1.98722,1.98702,1.98702,2032361.0
2008-01-15 01:19:00,1.98698,1.98728,1.98693,1.98728,20716621.0
2008-01-15 01:20:00,1.98732,1.98732,1.98686,1.98722,16846927.0
2008-01-15 01:21:00,1.98713,1.98725,1.98708,1.98716,12415669.0
2008-01-15 01:22:00,1.98717,1.98736,1.98717,1.98734,13282644.0
2008-01-15 01:23:00,1.98742,1.98749,1.9873,1.98742,2991872.0
2008-01-15 01:24:00,1.98736,1.98736,1.98719,1.9872,2347067.0
2008-01-15 01:25:00,1.98729,1.9875,1.98729,1.9875,1832736.0
2008-01-15 01:26:00,1.98743,1.98756,1.98735,1.98742,2212681.0
2008-01-15 01:27:00,1.98743,1.98743,1.98718,1.98735,2149716.0
2008-01-15 01:28:00,1.98733,1.98736,1.98727,1.98728,2748809.0
2008-01-15 01:29:00,1.98719,1.98719,1.98698,1.98698,10520748.0
2008-01-15 01:30:00,1.98709,1.98716,1.98674,1.98715,13823337.0
2008-01-15 01:31:00,1.98668,1.98726,1.98668,1.98715,10887204.0
2008-01-15 01:32:00,1.98726,1.98766,1.98726,1.98766,7987733.0
2008-01-15 01:33:00,1.9877,1.98771,1.98759,1.98759,2520664.0
2008-01-15 01:34:00,1.98762,1.98779,1.98761,1.98775,11248084.0
2008-01-15 01:35:00,1.98781,1.9879,1.98757,1.98757,2623912.0
2008-01-15 01:36:00,1.98781,1.98791,1.9877,1.9877,6298140.0
2008-01-15 01:37:00,1.98763,1.98763,1.98602,1.98752,12232423.0
2008-01-15 01:38:00,1.9876,1.98773,1.98753,1.98766,5159374.0
2008-01-15 01:39:00,1.98759,1.98763,1.98748,1.98748,1209696.0
2008-01-15 01:40:00,1.98745,1.98745,1.98723,1.98723,4147011.0
2008-01-15 01:41:00,1.98721,1.98736,1.98716,1.98722,9678497.0
2008-01-15 01:42:00,1.98723,1.98734,1.98718,1.98724,2120331.0
2008-01-15 01:43:00,1.98734,1.98739,1.98707,1.9872,4804007.0
2008-01-15 01:44:00,1.98717,1.98727,1.987,1.9872,9033067.0
2008-01-15 01:45:00,1.98727,1.98751,1.98727,1.98738,6663109.0
2008-01-15 01:46:00,1.98737,1.98739,1.9872,1.98739,7112984.0
2008-01-15 01:47:00,1.98755,1.98764,1.98738,1.98738,1763052.0
2008-01-15 01:48:00,1.9873,1.98747,1.98727,1.98747,6656123.0
2008-01-15 01:49:00,1.98758,1.98768,1.9875,1.98768,3089274.0
2008-01-15 01:50:00,1.98755,1.98769,1.98707,1.98741,8011018.0
2008-01-15 01:51:00,1.98746,1.98761,1.98743,1.98761,7455531.0
2008-01-15 01:52:00,1.98768,1.9877,1.9875,1.9875,3591750.0
2008-01-15 01:53:00,1.98749,1.9875,1.98742,1.98748,3894447.0
2008-01-15 01:54:00,1.9875,1.98766,1.98747,1.98766,5762736.0
2008-01-15 01:55:00,1.98775,1.98779,1.98767,1.98774,17234198.0
2008-01-15 01:56:00,1.9877,1.9877,1.98756,1.98766,29827542.0
2008-01-15 01:57:00,1.98775,1.98785,1.98765,1.98765,11426949.0
2008-01-15 01:58:00,1.98759,1.98759,1.9874,1.98751,3954853.0
2008-01-15 01:59:00,1.98747,1.98765,1.98747,1.98765,13533342.0
2008-01-15 02:00:00,1.98776,1.98782,1.98775,1.98782,13221318.0
2008-01-15 02:01:00,1.98784,1.98784,1.98758,1.98779,3714874.0
2008-01-15 02:02:00,1.98784,1.98792,1.98777,1.98778,10902537.0
2008-01-15 02:03:00,1.98773,1.98794,1.98771,1.98775,27625769.0
2008-01-15 02:04:00,1.98775,1.98793,1.98775,1.98793,18229531.0
2008-01-15 02:05:00,1.98782,1.98782,1.98762,1.98776,5269511.0
2008-01-15 02:06:00,1.98788,1.98816,1.98788,1.98793,4126348.0
2008-01-15 02:07:00,1.98791,1.98799,1.98788,1.9879,3948715.0
2008-01-15 02:08:00,1.98786,1.98786,1.98766,1.98784,7739574.0
2008-01-15 02:09:00,1.98776,1.98776,1.9872,1.98751,8486247.0
2008-01-15 02:10:00,1.98769,1.98784,1.98755,1.98784,3231456.0
2008-01-15 02:11:00,1.98783,1.98785,1.98766,1.98766,6993930.0
2008-01-15 02:12:00,1.9876,1.9876,1.98737,1.98737,1674950.0
2008-01-15 02:13:00,1.98733,1.98737,1.98728,1.98737,7093122.0
2008-01-15 02:14:00,1.98735,1.98757,1.98735,1.98752,7230720.0
2008-01-15 02:15:00,1.98747,1.98747,1.98711,1.98744,8604560.0
2008-01-15 02:16:00,1.98748,1.98749,1.9871,1.98718,4840797.0
2008-01-15 02:17:00,1.98712,1.98735,1.98703,1.98735,2083452.0
2008-01-15 02:18:00,1.98753,1.98753,1.98713,1.98714,8860658.0
2008-01-15 02:19:00,1.98711,1.98748,1.98709,1.98748,4207175.0
2008-01-15 02:20:00,1.98746,1.98746,1.98719,1.98719,1304113.0
2008-01-15 02:21:00,1.98728,1.98737,1.98714,1.98725,5252876.0
2008-01-15 02:22:00,1.98724,1.98726,1.98576,1.98717,11697831.0
2008-01-15 02:23:00,1.9872,1.98731,1.98715,1.98731,6816169.0
2008-01-15 02:24:00,1.98717,1.98751,1.98717,1.98735,2796453.0
2008-01-15 02:25:00,1.98736,1.98738,1.9872,1.98729,10791600.0
2008-01-15 02:26:00,1.98734,1.9874,1.98733,1.9874,2799804.0
2008-01-15 02:27:00,1.98739,1.98741,1.98726,1.98726,7393996.0
2008-01-15 02:28:00,1.98726,1.98762,1.98703,1.98703,10327455.0
2008-01-15 02:29:00,1.98748,1.98748,1.98703,1.98725,15061383.0
2008-01-15 02:30:00,1.98718,1.98727,1.98718,1.98719,10260141.0
2008-01-15 02:31:00,1.98719,1.98719,1.98711,1.98711,2593949.0
2008-01-15 02:32:00,1.98721,1.98736,1.98704,1.98725,2119200.0
2008-01-15 02:33:00,1.98728,1.98739,1.98713,1.98715,2282762.0
2008-01-15 02:34:00,1.98728,1.98746,1.98725,1.98729,1815669.0
2008-01-15 02:35:00,1.98726,1.98726,1.98707,1.98723,2413685.0
2008-01-15 02:36:00,1.9873,1.9874,1.98728,1.98737,2771535.0
2008-01-15 02:37:00,1.98725,1.98725,1.9871,1.98713,13426306.0
2008-01-15 02:38:00,1.98718,1.98728,1.98712,1.98721,12660006.0
2008-01-15 02:39:00,1.98732,1.98738,1.98711,1.98734,15780185.0
2008-01-15 02:40:00,1.98727,1.98732,1.98706,1.98732,19634747.0
2008-01-15 02:41:00,1.98736,1.98749,1.98726,1.98749,2074260.0
2008-01-15 02:42:00,1.98749,1.98754,1.98719,1.98739,4415701.0
2008-01-15 02:43:00,1.98749,1.98757,1.98743,1.98751,4624214.0
2008-01-15 02:44:00,1.9876,1.98763,1.98744,1.98744,6308104.0
2008-01-15 02:45:00,1.98753,1.98766,1.98748,1.98756,2926334.0
2008-01-15 02:46:00,1.98742,1.98742,1.98722,1.98739,8883050.0
2008-01-15 02:47:00,1.98734,1.9875,1.98729,1.9875,15577555.0
2008-01-15 02:48:00,1.98752,1.98752,1.98697,1.98718,8698886.0
2008-01-15 02:49:00,1.98712,1.98712,1.98672,1.98672,3912884.0
2008-01-15 02:50:00,1.98678,1.9869,1.98674,1.98674,3542299.0
2008-01-15 02:51:00,1.98657,1.98657,1.98591,1.98591,10688221.0
2008-01-15 02:52:00,1.98588,1.98632,1.98588,1.98632,21631474.0
2008-01-15 02:53:00,1.98649,1.98681,1.98649,1.98681,6570071.0
2008-01-15 02:54:00,1.98708,1.98744,1.98708,1.98736,10804135.0
2008-01-15 02:55:00,1.98741,1.98741,1.98719,1.98726,18505418.0
2008-01-15 02:56:00,1.98733,1.98733,1.9864,1.9864,12385850.0
2008-01-15 02:57:00,1.98623,1.9863,1.9862,1.9863,2489555.0
2008-01-15 02:58:00,1.98619,1.9863,1.98619,1.98627,14487624.0
2008-01-15 02:59:00,1.98645,1.98659,1.98611,1.98611,2200292.0
2008-01-15 03:00:00,1.98666,1.98718,1.98666,1.98718,9827074.0
2008-01-15 03:01:00,1.98725,1.98725,1.98708,1.98721,6662441.0
2008-01-15 03:02:00,1.9871,1.9871,1.98666,1.98666,8301960.0
2008-01-15 03:03:00,1.9866,1.9866,1.98643,1.98643,2263583.0
2008-01-15 03:04:00,1.98646,1.98649,1.98642,1.98644,16271790.0
2008-01-15 03:05:00,1.98644,1.98662,1.98603,1.98662,11921273.0
2008-01-15 03:06:00,1.98675,1.987,1.98675,1.98684,7124415.0
2008-01-15 03:07:00,1.98686,1.98705,1.98686,1.98705,4229616.0
2008-01-15 03:08:00,1.98706,1.98706,1.98658,1.98701,19755536.0
2008-01-15 03:09:00,1.98691,1.98704,1.98688,1.98689,10448022.0
2008-01-15 03:10:00,1.98689,1.98693,1.98666,1.98687,4621862.0
2008-01-15 03:11:00,1.98686,1.98713,1.98686,1.98706,12546840.0
2008-01-15 03:12:00,1.98713,1.9873,1.98713,1.9873,1161042.0
2008-01-15 03:13:00,1.98734,1.98739,1.98715,1.98736,3176618.0
2008-01-15 03:14:00,1.98735,1.98735,1.98714,1.98725,23666690.0
2008-01-15 03:15:00,1.98728,1.98747,1.98728,1.98733,15215510.0
2008-01-15 03:16:00,1.98749,1.98765,1.98743,1.98765,4906409.0
2008-01-15 03:17:00,1.9876,1.9876,1.98707,1.98731,8381623.0
2008-01-15 03:18:00,1.98692,1.98756,1.98692,1.9872,6733133.0
2008-01-15 03:19:00,1.98708,1.98708,1.98685,1.98708,17343821.0
2008-01-15 03:20:00,1.9872,1.98734,1.98717,1.98717,15074457.0
2008-01-15 03:21:00,1.98729,1.98732,1.9871,1.98732,17788778.0
2008-01-15 03:22:00,1.98747,1.98755,1.98735,1.98755,2191467.0
2008-01-15 03:23:00,1.98764,1.98775,1.98764,1.9877,6493963.0
2008-01-15 03:24:00,1.98765,1.98774,1.98759,1.98774,9553014.0
2008-01-15 03:25:00,1.98773,1.98773,1.98734,1.98735,10750214.0
2008-01-15 03:26:00,1.98739,1.98748,1.98735,1.98748,3805094.0
2008-01-15 03:27:00,1.9875,1.98762,1.98742,1.98753,4683647.0
2008-01-15 03:28:00,1.98743,1.98764,1.98738,1.98764,5738588.0
2008-01-15 03:29:00,1.98757,1.98757,1.98746,1.98746,1118905.0
2008-01-15 03:30:00,1.98751,1.98754,1.98734,1.98751,25793031.0
2008-01-15 03:31:00,1.98768,1.98784,1.98766,1.98766,18899699.0
2008-01-15 03:32:00,1.98767,1.98767,1.98747,1.98757,3994464.0
2008-01-15 03:33:00,1.98749,1.98768,1.98727,1.98742,11467542.0
2008-01-15 03:34:00,1.98735,1.9874,1.9873,1.98735,8598122.0
2008-01-15 03:35:00,1.9874,1.98753,1.98739,1.98752,4998546.0
2008-01-15 03:36:00,1.98764,1.98764,1.98737,1.98742,4416742.0
2008-01-15 03:37:00,1.98727,1.98796,1.98622,1.98622,4515573.0
2008-01-15 03:38:00,1.98762,1.98762,1.9873,1.98736,13295868.0
2008-01-15 03:39:00,1.98734,1.98734,1.98702,1.98702,7330899.0
2008-01-15 03:40:00,1.98706,1.98716,1.98699,1.9871,6266281.0
2008-01-15 03:41:00,1.98709,1.98722,1.98698,1.98714,8589423.0
2008-01-15 03:42:00,1.98721,1.98727,1.98718,1.98722,20567578.0
2008-01-15 03:43:00,1.98727,1.98732,1.98722,1.98732,16004471.0
2008-01-15 03:44:00,1.98733,1.98734,1.98726,1.98728,5068196.0
2008-01-15 03:45:00,1.98722,1.98722,1.98699,1.98699,5527359.0
2008-01-15 03:46:00,1.98698,1.98728,1.98698,1.98728,3584786.0
2008-01-15 03:47:00,1.98735,1.98746,1.98727,1.98742,8788374.0
2008-01-15 03:48:00,1.98735,1.98735,1.98724,1.98724,3301313.0
2008-01-15 03:49:00,1.98725,1.98731,1.98711,1.98731,4374264.0
2008-01-15 03:50:00,1.98728,1.98738,1.98722,1.98725,3687549.0
2008-01-15 03:51:00,1.98721,1.9873,1.9872,1.9873,55289338.0
2008-01-15 03:52:00,1.98737,1.988,1.98737,1.988,7119020.0
2008-01-15 03:53:00,1.98803,1.98811,1.98789,1.98811,13227067.0
2008-01-15 03:54:00,1.98794,1.98794,1.9876,1.98794,2163011.0
2008-01-15 03:55:00,1.98796,1.98809,1.98792,1.98809,1977450.0
2008-01-15 03:56:00,1.98797,1.98797,1.9876,1.9876,10363322.0
2008-01-15 03:57:00,1.98735,1.98775,1.98733,1.98775,10490968.0
2008-01-15 03:58:00,1.9878,1.98794,1.9878,1.98787,13875542.0
2008-01-15 03:59:00,1.98797,1.9882,1.98797,1.98813,12133782.0
2008-01-15 04:00:00,1.98813,1.98822,1.98809,1.98816,13684281.0
2008-01-15 04:01:00,1.98824,1.98829,1.98817,1.9882,5289199.0
2008-01-15 04:02:00,1.98795,1.98804,1.98781,1.98781,3678502.0
2008-01-15 04:03:00,1.9878,1.9878,1.98763,1.98768,4756501.0
2008-01-15 04:04:00,1.98769,1.98775,1.98764,1.98764,4547403.0
2008-01-15 04:05:00,1.98757,1.9876,1.98745,1.98753,4682128.0
2008-01-15 04:06:00,1.9875,1.98758,1.98746,1.98755,5393587.0
2008-01-15 04:07:00,1.98759,1.98774,1.98755,1.98761,1735090.0
2008-01-15 04:08:00,1.98753,1.98773,1.98753,1.98773,5064531.0
2008-01-15 04:09:00,1.98775,1.9879,1.98771,1.98783,9505421.0
2008-01-15 04:10:00,1.98799,1.98856,1.98795,1.98856,10805365.0
2008-01-15 04:11:00,1.9887,1.98894,1.9887,1.98894,4153519.0
2008-01-15 04:12:00,1.98897,1.98901,1.98888,1.98888,18486296.0
2008-01-15 04:13:00,1.98884,1.98891,1.98875,1.98884,12541663.0
2008-01-15 04:14:00,1.98872,1.98887,1.9887,1.98887,5055964.0
2008-01-15 04:15:00,1.98886,1.989,1.98875,1.98875,9024843.0
2008-01-15 04:16:00,1.98876,1.98895,1.98876,1.98892,1130111.0
2008-01-15 04:17:00,1.9889,1.98895,1.98881,1.98881,13508544.0
2008-01-15 04:18:00,1.98882,1.98887,1.98871,1.9888,14100894.0
2008-01-15 04:19:00,1.98882,1.98882,1.9887,1.98881,6137815.0
2008-01-15 04:20:00,1.9888,1.98883,1.98872,1.98874,11374102.0
2008-01-15 04:21:00,1.98874,1.98874,1.98851,1.98858,30619543.0
2008-01-15 04:22:00,1.98859,1.98875,1.98854,1.98854,7127031.0
2008-01-15 04:23:00,1.98855,1.98855,1.98826,1.98846,7869006.0
2008-01-15 04:24:00,1.98843,1.98843,1.98826,1.98837,8812498.0
2008-01-15 04:25:00,1.98846,1.98852,1.98706,1.98848,4744441.0
2008-01-15 04:26:00,1.98849,1.98879,1.98849,1.98864,6544533.0
2008-01-15 04:27:00,1.98876,1.98881,1.9887,1.98881,8138137.0
2008-01-15 04:28:00,1.98884,1.98884,1.98858,1.9887,5641373.0
2008-01-15 04:29:00,1.98878,1.98893,1.98878,1.98889,2782420.0
2008-01-15 04:30:00,1.98889,1.98889,1.98843,1.98877,2698639.0
2008-01-15 04:31:00,1.98881,1.98886,1.98859,1.98886,4178545.0
2008-01-15 04:32:00,1.98883,1.98883,1.98851,1.98851,19279052.0
2008-01-15 04:33:00,1.98846,1.98846,1.98816,1.9882,1477499.0
2008-01-15 04:34:00,1.98815,1.98815,1.98761,1.98761,13938087.0
2008-01-15 04:35:00,1.98753,1.98768,1.98752,1.98763,13982093.0
2008-01-15 04:36:00,1.98759,1.98759,1.9872,1.98745,15362420.0
2008-01-15 04:37:00,1.98745,1.98756,1.98728,1.98728,8457036.0
2008-01-15 04:38:00,1.98741,1.98751,1.98741,1.98741,9635211.0
2008-01-15 04:39:00,1.98748,1.9876,1.98748,1.9876,10257847.0
2008-01-15 04:40:00,1.98768,1.98781,1.98761,1.98761,2960681.0
2008-01-15 04:41:00,1.98775,1.98785,1.9877,1.9877,3835602.0
2008-01-15 04:42:00,1.98768,1.98775,1.9873,1.98772,1400259.0
2008-01-15 04:43:00,1.98781,1.98803,1.98781,1.98803,7578807.0
2008-01-15 04:44:00,1.98822,1.98837,1.98821,1.98821,5756864.0
2008-01-15 04:45:00,1.98832,1.98856,1.98832,1.98856,8675136.0
2008-01-15 04:46:00,1.98856,1.98858,1.9884,1.9885,4906517.0
2008-01-15 04:47:00,1.9885,1.98856,1.98843,1.98843,20757222.0
2008-01-15 04:48:00,1.98834,1.98835,1.98822,1.98832,6534904.0
2008-01-15 04:49:00,1.98834,1.98834,1.98818,1.98818,4812524.0
2008-01-15 04:50:00,1.98808,1.98822,1.98802,1.98802,280831.0
2008-01-15 04:51:00,1.98796,1.98801,1.98788,1.98788,4910896.0
2008-01-15 04:52:00,1.98781,1.98791,1.98773,1.98773,1830449.0
2008-01-15 04:53:00,1.98767,1.98772,1.98766,1.98766,16462776.0
2008-01-15 04:54:00,1.98763,1.98766,1.98752,1.98766,5042727.0
2008-01-15 04:55:00,1.98766,1.98766,1.98751,1.98751,10065291.0
2008-01-15 04:56:00,1.98749,1.98749,1.98708,1.98733,3752715.0
2008-01-15 04:57:00,1.98742,1.98757,1.98742,1.98757,6014398.0
2008-01-15 04:58:00,1.98753,1.98756,1.98739,1.98739,9269628.0
2008-01-15 04:59:00,1.9874,1.98747,1.98722,1.98722,2487603.0
2008-01-15 05:00:00,1.98728,1.98743,1.98719,1.98719,1014766.0
2008-01-15 05:01:00,1.9871,1.9873,1.98703,1.9873,7421806.0
2008-01-15 05:02:00,1.98734,1.98747,1.98734,1.98742,6386975.0
2008-01-15 05:03:00,1.98741,1.98763,1.98741,1.98752,5751813.0
2008-01-15 05:04:00,1.98757,1.98757,1.9873,1.9873,39684737.0
2008-01-15 05:05:00,1.98728,1.98732,1.98707,1.98707,5036020.0
2008-01-15 05:06:00,1.98704,1.98712,1.98685,1.98712,5736943.0
2008-01-15 05:07:00,1.98728,1.98755,1.98728,1.98755,20114368.0
2008-01-15 05:08:00,1.98763,1.98767,1.98745,1.98745,8386355.0
2008-01-15 05:09:00,1.98744,1.98763,1.98735,1.98763,19731647.0
2008-01-15 05:10:00,1.98774,1.98831,1.98774,1.98831,9522760.0
2008-01-15 05:11:00,1.98849,1.98849,1.98822,1.98822,9849736.0
2008-01-15 05:12:00,1.98811,1.98812,1.98788,1.98788,3379838.0
2008-01-15 05:13:00,1.98798,1.98805,1.98792,1.98803,14900838.0
2008-01-15 05:14:00,1.98807,1.98817,1.98807,1.98816,718437.0
2008-01-15 05:15:00,1.98812,1.98827,1.98796,1.98827,13454343.0
2008-01-15 05:16:00,1.98827,1.98852,1.98701,1.98852,4824157.0
2008-01-15 05:17:00,1.98861,1.98861,1.98837,1.98837,1603212.0
2008-01-15 05:18:00,1.98842,1.98863,1.98842,1.98863,2105499.0
2008-01-15 05:19:00,1.98879,1.98879,1.98855,1.98863,5658179.0
2008-01-15 05:20:00,1.98867,1.98869,1.98843,1.98844,1078822.0
2008-01-15 05:21:00,1.98844,1.98886,1.98844,1.98873,6574162.0
2008-01-15 05:22:00,1.9887,1.98871,1.98837,1.98837,8588492.0
2008-01-15 05:23:00,1.98829,1.98829,1.98819,1.98821,4803423.0
2008-01-15 05:24:00,1.9882,1.98825,1.98819,1.9882,2409964.0
2008-01-15 05:25:00,1.98818,1.98828,1.98818,1.9882,16990192.0
2008-01-15 05:26:00,1.98815,1.98815,1.98807,1.98811,4158142.0
2008-01-15 05:27:00,1.98827,1.98853,1.98827,1.9885,2616645.0
2008-01-15 05:28:00,1.9886,1.9886,1.98812,1.98812,2530813.0
2008-01-15 05:29:00,1.9881,1.98833,1.98783,1.98787,3735130.0
2008-01-15 05:30:00,1.98788,1.98809,1.98784,1.98809,23090767.0
2008-01-15 05:31:00,1.98815,1.98826,1.98809,1.98822,5850846.0
2008-01-15 05:32:00,1.98804,1.98808,1.98793,1.98808,3338094.0
2008-01-15 05:33:00,1.98808,1.98809,1.98799,1.98799,5548944.0
2008-01-15 05:34:00,1.98796,1.98796,1.98786,1.98796,6743802.0
2008-01-15 05:35:00,1.98792,1.98809,1.98786,1.98808,17571837.0
2008-01-15 05:36:00,1.98822,1.98833,1.98818,1.98833,8295644.0
2008-01-15 05:37:00,1.98837,1.98839,1.98824,1.98837,8413562.0
2008-01-15 05:38:00,1.98836,1.98839,1.98828,1.9883,2997411.0
2008-01-15 05:39:00,1.98831,1.98837,1.98823,1.98823,3214562.0
2008-01-15 05:40:00,1.9884,1.9884,1.98797,1.98797,14147636.0
2008-01-15 05:41:00,1.98802,1.98807,1.98796,1.98796,10526365.0
2008-01-15 05:42:00,1.98794,1.98794,1.98752,1.98752,2696788.0
2008-01-15 05:43:00,1.98748,1.98748,1.98722,1.98724,12337888.0
2008-01-15 05:44:00,1.9874,1.98754,1.98734,1.98742,7627805.0
2008-01-15 05:45:00,1.98743,1.98745,1.98735,1.98739,6283635.0
2008-01-15 05:46:00,1.98744,1.98768,1.98744,1.98765,19148125.0
2008-01-15 05:47:00,1.98771,1.98779,1.98761,1.98778,6806067.0
2008-01-15 05:48:00,1.98767,1.98801,1.98767,1.98801,8644158.0
2008-01-15 05:49:00,1.98804,1.98808,1.98793,1.98805,3326327.0
2008-01-15 05:50:00,1.98805,1.9883,1.98805,1.98823,27686291.0
2008-01-15 05:51:00,1.9883,1.98873,1.9883,1.98873,6061770.0
2008-01-15 05:52:00,1.98876,1.98876,1.98766,1.98766,4337485.0
2008-01-15 05:53:00,1.98764,1.98769,1.98753,1.98769,12466786.0
2008-01-15 05:54:00,1.98784,1.98798,1.98769,1.98777,5191760.0
2008-01-15 05:55:00,1.98761,1.98785,1.9875,1.98785,5431101.0
2008-01-15 05:56:00,1.98795,1.98801,1.98782,1.98795,1614102.0
2008-01-15 05:57:00,1.98802,1.98802,1.98788,1.98799,19283701.0
2008-01-15 05:58:00,1.98784,1.98784,1.98766,1.98766,2078074.0
2008-01-15 05:59:00,1.98771,1.98773,1.9873,1.9873,10458726.0
2008-01-15 06:00:00,1.98725,1.98728,1.98705,1.98728,36697525.0
2008-01-15 06:01:00,1.98743,1.98796,1.98743,1.98796,6859630.0
2008-01-15 06:02:00,1.98804,1.9881,1.98798,1.98798,5649696.0
2008-01-15 06:03:00,1.988,1.98823,1.98794,1.98823,15074618.0
2008-01-15 06:04:00,1.98808,1.98808,1.98736,1.98763,3799598.0
2008-01-15 06:05:00,1.98757,1.98757,1.98738,1.98738,8113124.0
2008-01-15 06:06:00,1.98731,1.98731,1.98696,1.98711,9251324.0
2008-01-15 06:07:00,1.98719,1.98745,1.98719,1.98738,13426449.0
2008-01-15 06:08:00,1.98747,1.98756,1.98747,1.98748,2646725.0
2008-01-15 06:09:00,1.98762,1.98775,1.98742,1.98753,9215163.0
2008-01-15 06:10:00,1.98743,1.98753,1.98715,1.98753,5669877.0
2008-01-15 06:11:00,1.98783,1.98823,1.98771,1.98823,4845518.0
2008-01-15 06:12:00,1.98858,1.98878,1.98846,1.98846,66778001.0
2008-01-15 06:13:00,1.98852,1.98878,1.98846,1.98878,12987729.0
2008-01-15 06:14:00,1.98879,1.98879,1.98851,1.98855,11704050.0
2008-01-15 06:15:00,1.98865,1.98866,1.98857,1.98864,19411884.0
2008-01-15 06:16:00,1.98855,1.98855,1.98824,1.98842,3946563.0
2008-01-15 06:17:00,1.98845,1.98845,1.98799,1.98802,7492173.0
2008-01-15 06:18:00,1.98792,1.9882,1.98792,1.98805,1576078.0
2008-01-15 06:19:00,1.98799,1.98799,1.98777,1.98777,3453300.0
2008-01-15 06:20:00,1.98778,1.98807,1.98778,1.98786,4820375.0
2008-01-15 06:21:00,1.98787,1.98787,1.98756,1.98772,18103138.0
2008-01-15 06:22:00,1.98779,1.98795,1.98779,1.98795,1843519.0
2008-01-15 06:23:00,1.9879,1.98808,1.9879,1.98808,8863962.0
2008-01-15 06:24:00,1.98815,1.98823,1.98801,1.98823,3357679.0
2008-01-15 06:25:00,1.9884,1.98869,1.9884,1.98869,1083689.0
2008-01-15 06:26:00,1.98876,1.98892,1.98869,1.98892,8022186.0
2008-01-15 06:27:00,1.98888,1.98888,1.98862,1.98873,11340679.0
2008-01-15 06:28:00,1.98885,1.98894,1.98874,1.98894,3152991.0
2008-01-15 06:29:00,1.9891,1.98923,1.98896,1.98896,4691501.0
2008-01-15 06:30:00,1.98914,1.98976,1.98914,1.98976,86959863.0
2008-01-15 06:31:00,1.98981,1.98981,1.98943,1.98943,2250817.0
2008-01-15 06:32:00,1.9893,1.98947,1.98927,1.98947,8970005.0
2008-01-15 06:33:00,1.98956,1.98967,1.98944,1.98967,3250218.0
2008-01-15 06:34:00,1.98982,1.98995,1.98971,1.98995,4496904.0
2008-01-15 06:35:00,1.99006,1.99019,1.99001,1.99019,5685860.0
2008-01-15 06:36:00,1.99017,1.99017,1.98983,1.9899,11103203.0
2008-01-15 06:37:00,1.9899,1.9899,1.98925,1.98955,23970422.0
2008-01-15 06:38:00,1.98959,1.98982,1.98958,1.98982,14088706.0
2008-01-15 06:39:00,1.98992,1.98997,1.98984,1.98984,5860779.0
2008-01-15 06:40:00,1.98985,1.99001,1.98985,1.9899,1223545.0
2008-01-15 06:41:00,1.98992,1.98992,1.98974,1.98983,4783973.0
2008-01-15 06:42:00,1.98971,1.98971,1.98926,1.98932,1022514.0
2008-01-15 06:43:00,1.98941,1.98961,1.98941,1.9896,11014646.0
2008-01-15 06:44:00,1.98951,1.98951,1.98912,1.98935,12999190.0
2008-01-15 06:45:00,1.9894,1.98954,1.98939,1.98946,7697541.0
2008-01-15 06:46:00,1.98947,1.98947,1.98919,1.98926,7482155.0
2008-01-15 06:47:00,1.98917,1.98917,1.98889,1.98889,5322136.0
2008-01-15 06:48:00,1.98886,1.98905,1.98882,1.98905,3321270.0
2008-01-15 06:49:00,1.98901,1.98904,1.98889,1.98889,1851688.0
2008-01-15 06:50:00,1.98895,1.98899,1.98881,1.98898,3318298.0
2008-01-15 06:51:00,1.9889,1.9889,1.98856,1.98856,6330251.0
2008-01-15 06:52:00,1.98877,1.9889,1.98871,1.98871,7021400.0
2008-01-15 06:53:00,1.98851,1.98867,1.9884,1.98867,10022641.0
2008-01-15 06:54:00,1.9887,1.9887,1.98847,1.9887,14528624.0
2008-01-15 06:55:00,1.98873,1.98896,1.98873,1.98883,5473042.0
2008-01-15 06:56:00,1.98905,1.98907,1.98893,1.98893,6612188.0
2008-01-15 06:57:00,1.98901,1.98916,1.98889,1.98902,2811705.0
2008-01-15 06:58:00,1.98894,1.98921,1.98886,1.98921,1765750.0
2008-01-15 06:59:00,1.98944,1.98973,1.98944,1.98964,8892709.0
2008-01-15 07:00:00,1.98972,1.98978,1.98953,1.98953,4148379.0
2008-01-15 07:01:00,1.98954,1.98962,1.98938,1.98938,2187031.0
2008-01-15 07:02:00,1.9895,1.98971,1.9895,1.98971,1813372.0
2008-01-15 07:03:00,1.98983,1.98983,1.98954,1.98954,13945237.0
2008-01-15 07:04:00,1.98974,1.98994,1.98956,1.98956,1212137.0
2008-01-15 07:05:00,1.9898,1.99015,1.9898,1.99015,18115402.0
2008-01-15 07:06:00,1.99013,1.99031,1.99012,1.99024,8565436.0
2008-01-15 07:07:00,1.99028,1.99054,1.99028,1.99035,20774205.0
2008-01-15 07:08:00,1.99036,1.99054,1.99034,1.99034,15621096.0
2008-01-15 07:09:00,1.9903,1.99051,1.99023,1.99051,1881592.0
2008-01-15 07:10:00,1.99055,1.99058,1.99037,1.99037,21875234.0
2008-01-15 07:11:00,1.99045,1.99063,1.9904,1.99044,14768674.0
2008-01-15 07:12:00,1.99048,1.99056,1.99036,1.99045,49411453.0
2008-01-15 07:13:00,1.99047,1.9906,1.99047,1.99047,2871223.0
2008-01-15 07:14:00,1.99022,1.99025,1.98971,1.98971,1376445.0
2008-01-15 07:15:00,1.98957,1.98957,1.98924,1.98924,3618360.0
2008-01-15 07:16:00,1.98943,1.9896,1.98943,1.9895,6276153.0
2008-01-15 07:17:00,1.98951,1.98951,1.98924,1.98938,5040590.0
2008-01-15 07:18:00,1.98943,1.98955,1.98923,1.98923,4493808.0
2008-01-15 07:19:00,1.98914,1.98914,1.98895,1.98911,15085300.0
2008-01-15 07:20:00,1.98922,1.98922,1.98894,1.98894,2560200.0
2008-01-15 07:21:00,1.98901,1.98907,1.98896,1.98896,3222290.0
2008-01-15 07:22:00,1.98892,1.98899,1.98875,1.98899,3937438.0
2008-01-15 07:23:00,1.98906,1.98906,1.98893,1.98893,5104631.0
2008-01-15 07:24:00,1.98882,1.98913,1.98882,1.98913,22611119.0
2008-01-15 07:25:00,1.98906,1.98923,1.98906,1.98923,3246000.0
2008-01-15 07:26:00,1.9893,1.98961,1.9893,1.98941,8620161.0
2008-01-15 07:27:00,1.98943,1.98958,1.98941,1.98941,5039829.0
2008-01-15 07:28:00,1.9893,1.98948,1.98926,1.98928,56760565.0
2008-01-15 07:29:00,1.98938,1.98964,1.98929,1.98951,4497353.0
2008-01-15 07:30:00,1.98948,1.98976,1.98948,1.98974,2310220.0
2008-01-15 07:31:00,1.98975,1.98978,1.98958,1.98968,6469662.0
2008-01-15 07:32:00,1.98966,1.98966,1.98948,1.98948,4587979.0
2008-01-15 07:33:00,1.98931,1.98959,1.98928,1.98959,8093927.0
2008-01-15 07:34:00,1.9896,1.9896,1.9894,1.98945,4413538.0
2008-01-15 07:35:00,1.98948,1.98956,1.98937,1.98956,6702487.0
2008-01-15 07:36:00,1.98948,1.98955,1.98948,1.98955,19286201.0
2008-01-15 07:37:00,1.98952,1.98967,1.98938,1.98967,24362919.0
2008-01-15 07:38:00,1.98968,1.98972,1.98943,1.98943,1808125.0
2008-01-15 07:39:00,1.98948,1.98957,1.98943,1.98944,8601989.0
2008-01-15 07:40:00,1.98948,1.98968,1.98948,1.98952,580907.0
2008-01-15 07:41:00,1.98953,1.98974,1.98953,1.9896,4523399.0
2008-01-15 07:42:00,1.98976,1.98995,1.98976,1.98983,14418603.0
2008-01-15 07:43:00,1.98985,1.99,1.98985,1.98996,7177177.0
2008-01-15 07:44:00,1.9899,1.99016,1.9899,1.99016,14264323.0
2008-01-15 07:45:00,1.99031,1.99031,1.9901,1.99027,7212068.0
2008-01-15 07:46:00,1.99024,1.99024,1.98996,1.99015,1843615.0
2008-01-15 07:47:00,1.99004,1.99017,1.98994,1.98994,2099572.0
2008-01-15 07:48:00,1.98998,1.99008,1.98983,1.98983,514290.0
2008-01-15 07:49:00,1.98988,1.99005,1.98988,1.98998,4192035.0
2008-01-15 07:50:00,1.99005,1.99014,1.98998,1.9901,20053404.0
2008-01-15 07:51:00,1.98998,1.99012,1.98992,1.99012,9255320.0
2008-01-15 07:52:00,1.98999,1.99008,1.98959,1.98959,2652011.0
2008-01-15 07:53:00,1.98942,1.9896,1.98932,1.98956,8309915.0
2008-01-15 07:54:00,1.9896,1.98972,1.9893,1.98969,5608264.0
2008-01-15 07:55:00,1.98973,1.98984,1.98971,1.98982,2776162.0
2008-01-15 07:56:00,1.98987,1.99005,1.98955,1.98955,5637628.0
2008-01-15 07:57:00,1.98931,1.98931,1.98911,1.98911,6469140.0
2008-01-15 07:58:00,1.98919,1.98926,1.9891,1.98926,1648912.0
2008-01-15 07:59:00,1.98925,1.98927,1.98908,1.98927,1273048.0
2008-01-15 08:00:00,1.98943,1.9896,1.98943,1.98946,4902033.0
2008-01-15 08:01:00,1.9894,1.98947,1.9892,1.98925,8961557.0
2008-01-15 08:02:00,1.98922,1.98931,1.98915,1.98915,3091524.0
2008-01-15 08:03:00,1.98909,1.98909,1.98887,1.98887,1174955.0
2008-01-15 08:04:00,1.98894,1.98899,1.9889,1.98899,5241163.0
2008-01-15 08:05:00,1.98889,1.98906,1.98889,1.98903,12104732.0
2008-01-15 08:06:00,1.98908,1.98929,1.98869,1.98918,594397.0
2008-01-15 08:07:00,1.9892,1.9892,1.9891,1.98912,18288314.0
2008-01-15 08:08:00,1.98899,1.98914,1.98892,1.98907,3559268.0
2008-01-15 08:09:00,1.98933,1.98984,1.98933,1.98984,2953284.0
2008-01-15 08:10:00,1.99002,1.99016,1.98998,1.98998,2496347.0
2008-01-15 08:11:00,1.98998,1.99012,1.98989,1.99008,21852235.0
2008-01-15 08:12:00,1.98988,1.98988,1.98962,1.98965,4360093.0
2008-01-15 08:13:00,1.98975,1.99008,1.98975,1.98995,2569035.0
2008-01-15 08:14:00,1.98981,1.98995,1.98974,1.98993,3569695.0
2008-01-15 08:15:00,1.98995,1.99001,1.98995,1.99001,4640001.0
2008-01-15 08:16:00,1.98991,1.99004,1.98988,1.98988,13512180.0
2008-01-15 08:17:00,1.9899,1.98999,1.9898,1.98991,1643028.0
2008-01-15 08:18:00,1.98981,1.98981,1.98949,1.98949,8420909.0
2008-01-15 08:19:00,1.9898,1.99003,1.98979,1.99003,8651916.0
2008-01-15 08:20:00,1.9901,1.99026,1.99001,1.99008,5010188.0
2008-01-15 08:21:00,1.99022,1.99025,1.99009,1.99025,5251392.0
2008-01-15 08:22:00,1.9902,1.9902,1.98994,1.99019,8628421.0
2008-01-15 08:23:00,1.99018,1.99041,1.99018,1.99041,9171968.0
2008-01-15 08:24:00,1.99039,1.99066,1.98999,1.99066,1761339.0
2008-01-15 08:25:00,1.99082,1.99103,1.99074,1.99074,15228732.0
2008-01-15 08:26:00,1.99085,1.99095,1.99079,1.99083,6592281.0
2008-01-15 08:27:00,1.99089,1.99091,1.99074,1.99078,1814054.0
2008-01-15 08:28:00,1.99078,1.99092,1.99078,1.99079,4829801.0
2008-01-15 08:29:00,1.9908,1.9908,1.99043,1.99043,18480671.0
2008-01-15 08:30:00,1.9903,1.9903,1.9899,1.9901,1285147.0
2008-01-15 08:31:00,1.99015,1.99016,1.98995,1.99016,13637063.0
2008-01-15 08:32:00,1.99022,1.9903,1.99019,1.9902,2476521.0
2008-01-15 08:33:00,1.99014,1.99022,1.98991,1.99022,3444074.0
2008-01-15 08:34:00,1.99017,1.99035,1.98998,1.99035,13571855.0
2008-01-15 08:35:00,1.99034,1.99044,1.99034,1.99037,9239865.0
2008-01-15 08:36:00,1.99037,1.99037,1.99014,1.99022,14984729.0
2008-01-15 08:37:00,1.99005,1.99016,1.98969,1.99016,7181728.0
2008-01-15 08:38:00,1.99021,1.99023,1.98999,1.99023,6473393.0
2008-01-15 08:39:00,1.99028,1.99037,1.99009,1.99037,1624945.0
2008-01-15 08:40:00,1.99024,1.99042,1.99005,1.99042,1589379.0
2008-01-15 08:41:00,1.9904,1.9904,1.99006,1.99017,4757154.0
2008-01-15 08:42:00,1.99004,1.99016,1.98984,1.98997,14562455.0
2008-01-15 08:43:00,1.98999,1.99035,1.98999,1.99035,1524514.0
2008-01-15 08:44:00,1.99041,1.99051,1.99036,1.99044,2022333.0
2008-01-15 08:45:00,1.99056,1.99122,1.99056,1.99122,6645996.0
2008-01-15 08:46:00,1.99122,1.99153,1.99121,1.99147,10263973.0
2008-01-15 08:47:00,1.99165,1.99165,1.99153,1.99154,20620109.0
2008-01-15 08:48:00,1.99142,1.99162,1.99122,1.99162,20877286.0
2008-01-15 08:49:00,1.99139,1.99139,1.99105,1.99107,1329847.0
2008-01-15 08:50:00,1.9909,1.9909,1.99047,1.99047,2344557.0
2008-01-15 08:51:00,1.99056,1.99087,1.99053,1.99087,3794055.0
2008-01-15 08:52:00,1.99096,1.99118,1.99096,1.99098,6538055.0
2008-01-15 08:53:00,1.99094,1.99131,1.99094,1.99131,1512497.0
2008-01-15 08:54:00,1.99146,1.99156,1.99136,1.99154,29854820.0
2008-01-15 08:55:00,1.99158,1.9923,1.99158,1.9923,20620358.0
2008-01-15 08:56:00,1.99244,1.9926,1.99244,1.9926,14361166.0
2008-01-15 08:57:00,1.99239,1.99239,1.99201,1.99236,1225672.0
2008-01-15 08:58:00,1.99237,1.99247,1.99206,1.99206,2600967.0
2008-01-15 08:59:00,1.99197,1.9921,1.99189,1.9921,10211934.0
2008-01-15 09:00:00,1.99222,1.9926,1.99222,1.99259,9492924.0
2008-01-15 09:01:00,1.9927,1.99296,1.9914,1.99296,1356515.0
2008-01-15 09:02:00,1.99298,1.99319,1.9929,1.99319,3386646.0
2008-01-15 09:03:00,1.99323,1.99328,1.9931,1.99314,9447885.0
2008-01-15 09:04:00,1.9933,1.99347,1.9933,1.99347,4600089.0
2008-01-15 09:05:00,1.99341,1.99361,1.99327,1.99327,4073417.0
2008-01-15 09:06:00,1.99324,1.99338,1.99322,1.99322,13027488.0
2008-01-15 09:07:00,1.99326,1.99326,1.99291,1.99291,13104198.0
2008-01-15 09:08:00,1.99295,1.993,1.99242,1.99285,6520326.0
2008-01-15 09:09:00,1.99283,1.99283,1.99243,1.99243,1797216.0
2008-01-15 09:10:00,1.99232,1.99237,1.99168,1.99168,3560020.0
2008-01-15 09:11:00,1.99168,1.99194,1.99165,1.99194,2054265.0
2008-01-15 09:12:00,1.99204,1.99222,1.99203,1.99213,6990233.0
2008-01-15 09:13:00,1.99206,1.99243,1.99206,1.99243,1548422.0
2008-01-15 09:14:00,1.99231,1.99231,1.99196,1.99228,2241209.0
2008-01-15 09:15:00,1.99223,1.99223,1.99158,1.99158,2197336.0
2008-01-15 09:16:00,1.99146,1.99155,1.99102,1.99113,17011815.0
2008-01-15 09:17:00,1.99117,1.99117,1.99078,1.99086,13426764.0
2008-01-15 09:18:00,1.99093,1.99145,1.99093,1.99145,1258807.0
2008-01-15 09:19:00,1.9914,1.99141,1.99112,1.99112,7145476.0
2008-01-15 09:20:00,1.99111,1.99111,1.9908,1.99111,3640058.0
2008-01-15 09:21:00,1.99106,1.99119,1.99092,1.99106,19411703.0
2008-01-15 09:22:00,1.99095,1.99095,1.99082,1.9909,10271719.0
2008-01-15 09:23:00,1.99092,1.99107,1.99091,1.99091,1634961.0
2008-01-15 09:24:00,1.99093,1.99149,1.99093,1.99149,19946872.0
2008-01-15 09:25:00,1.99149,1.99149,1.99134,1.99134,4593073.0
2008-01-15 09:26:00,1.99155,1.99192,1.99155,1.99192,24142201.0
2008-01-15 09:27:00,1.99209,1.99232,1.99209,1.99212,17083345.0
2008-01-15 09:28:00,1.99192,1.99208,1.99186,1.99186,5950492.0
2008-01-15 09:29:00,1.99177,1.99205,1.99177,1.99193,2285041.0
2008-01-15 09:30:00,1.99196,1.99197,1.9915,1.9915,5076703.0
2008-01-15 09:31:00,1.99147,1.99152,1.99125,1.99125,28710598.0
2008-01-15 09:32:00,1.99124,1.99147,1.99124,1.99136,992492.0
2008-01-15 09:33:00,1.99147,1.99163,1.99147,1.99156,13607789.0
2008-01-15 09:34:00,1.99175,1.99191,1.99175,1.99191,8092334.0
2008-01-15 09:35:00,1.99193,1.99205,1.99191,1.99205,3557592.0
2008-01-15 09:36:00,1.9921,1.99215,1.99204,1.99215,3771733.0
2008-01-15 09:37:00,1.99222,1.99225,1.99205,1.99205,750199.0
2008-01-15 09:38:00,1.99197,1.99197,1.99164,1.99166,807706.0
2008-01-15 09:39:00,1.9916,1.9916,1.9912,1.9912,2771662.0
2008-01-15 09:40:00,1.99081,1.99097,1.99063,1.99097,21995552.0
2008-01-15 09:41:00,1.99106,1.99124,1.99106,1.9912,4662400.0
2008-01-15 09:42:00,1.99113,1.99145,1.99106,1.99145,6973734.0
2008-01-15 09:43:00,1.99149,1.99167,1.99149,1.99167,4862293.0
2008-01-15 09:44:00,1.99163,1.99191,1.99153,1.99191,2698286.0
2008-01-15 09:45:00,1.99183,1.99183,1.9916,1.9916,215151.0
2008-01-15 09:46:00,1.99155,1.99161,1.99113,1.99113,3073982.0
2008-01-15 09:47:00,1.99092,1.99092,1.99037,1.99037,5020058.0
2008-01-15 09:48:00,1.9908,1.99089,1.99069,1.99089,5585133.0
2008-01-15 09:49:00,1.99076,1.99079,1.99061,1.99076,11178605.0
2008-01-15 09:50:00,1.99081,1.9911,1.99081,1.9911,18583350.0
2008-01-15 09:51:00,1.99123,1.99139,1.99123,1.99127,11725040.0
2008-01-15 09:52:00,1.99116,1.99123,1.99097,1.99123,42089779.0
2008-01-15 09:53:00,1.99123,1.99146,1.99108,1.99116,15004450.0
2008-01-15 09:54:00,1.99099,1.99106,1.99085,1.99085,11988096.0
2008-01-15 09:55:00,1.99105,1.99169,1.99105,1.99169,4083657.0
2008-01-15 09:56:00,1.99183,1.99186,1.99154,1.99154,2308118.0
2008-01-15 09:57:00,1.99188,1.99224,1.99188,1.99224,2535191.0
2008-01-15 09:58:00,1.99239,1.99267,1.99239,1.99267,6759711.0
2008-01-15 09:59:00,1.99268,1.99293,1.99267,1.99267,20629782.0
2008-01-15 10:00:00,1.99278,1.99296,1.99278,1.99296,4913129.0
2008-01-15 10:01:00,1.99302,1.99355,1.99302,1.99334,26203891.0
2008-01-15 10:02:00,1.99324,1.99324,1.99298,1.99307,59235126.0
2008-01-15 10:03:00,1.99267,1.99305,1.99267,1.99277,1921229.0
2008-01-15 10:04:00,1.99273,1.99277,1.99248,1.99248,8259657.0
2008-01-15 10:05:00,1.99249,1.99255,1.99238,1.99254,2403105.0
2008-01-15 10:06:00,1.99245,1.99245,1.99189,1.99189,3525852.0
2008-01-15 10:07:00,1.99201,1.99224,1.99201,1.99208,7041458.0
2008-01-15 10:08:00,1.99203,1.99215,1.9918,1.99215,6252921.0
2008-01-15 10:09:00,1.99225,1.99255,1.99225,1.99253,6298082.0
2008-01-15 10:10:00,1.99255,1.99267,1.99255,1.99266,3956439.0
2008-01-15 10:11:00,1.99272,1.99322,1.99272,1.99322,17475098.0
2008-01-15 10:12:00,1.99309,1.99309,1.99258,1.99258,22861611.0
2008-01-15 10:13:00,1.99252,1.99258,1.99242,1.99247,16433271.0
2008-01-15 10:14:00,1.99251,1.99271,1.99224,1.99245,5207319.0
2008-01-15 10:15:00,1.99246,1.99246,1.99236,1.99245,12467028.0
2008-01-15 10:16:00,1.99264,1.99302,1.99264,1.99297,2838569.0
2008-01-15 10:17:00,1.99311,1.99336,1.99281,1.99336,721157.0
2008-01-15 10:18:00,1.99348,1.99408,1.99348,1.99408,12161400.0
2008-01-15 10:19:00,1.99424,1.99462,1.99424,1.99462,8120670.0
2008-01-15 10:20:00,1.99468,1.99469,1.99438,1.99438,2916848.0
2008-01-15 10:21:00,1.99481,1.99519,1.99461,1.99517,12587856.0
2008-01-15 10:22:00,1.99534,1.9954,1.99514,1.99514,5955997.0
2008-01-15 10:23:00,1.99532,1.99532,1.99482,1.99501,19017289.0
2008-01-15 10:24:00,1.99493,1.99493,1.9943,1.9943,1440027.0
2008-01-15 10:25:00,1.99421,1.99421,1.99348,1.99348,8636476.0
2008-01-15 10:26:00,1.9934,1.9934,1.99276,1.99279,1459614.0
2008-01-15 10:27:00,1.99257,1.99257,1.99188,1.99188,3901141.0
2008-01-15 10:28:00,1.99184,1.99194,1.99172,1.99188,9350693.0
2008-01-15 10:29:00,1.99177,1.99177,1.99108,1.99108,22176750.0
2008-01-15 10:30:00,1.99101,1.99101,1.98963,1.98963,12187260.0
2008-01-15 10:31:00,1.98987,1.9903,1.98945,1.9903,9783103.0
2008-01-15 10:32:00,1.99052,1.99075,1.99052,1.99073,12091629.0
2008-01-15 10:33:00,1.99069,1.99069,1.99038,1.9906,2177186.0
2008-01-15 10:34:00,1.99054,1.99061,1.99039,1.99039,8749082.0
2008-01-15 10:35:00,1.99039,1.99046,1.99036,1.99046,5291024.0
2008-01-15 10:36:00,1.99046,1.99075,1.99046,1.99075,24206128.0
2008-01-15 10:37:00,1.99076,1.99106,1.99076,1.99099,19751798.0
2008-01-15 10:38:00,1.99102,1.99137,1.99102,1.99132,6129148.0
2008-01-15 10:39:00,1.9914,1.9914,1.9911,1.9911,19510192.0
2008-01-15 10:40:00,1.99116,1.99162,1.99116,1.99162,13155690.0
2008-01-15 10:41:00,1.99183,1.99216,1.99183,1.99196,2350080.0
2008-01-15 10:42:00,1.99208,1.9924,1.99208,1.99236,9600842.0
2008-01-15 10:43:00,1.99261,1.99272,1.99259,1.99262,338894032.0
2008-01-15 10:44:00,1.99256,1.99256,1.99236,1.99236,4401048.0
2008-01-15 10:45:00,1.99232,1.99232,1.99206,1.99223,10787082.0
2008-01-15 10:46:00,1.99221,1.99226,1.99211,1.99212,4284873.0
2008-01-15 10:47:00,1.99195,1.99204,1.99189,1.99204,4942009.0
2008-01-15 10:48:00,1.99204,1.99204,1.99165,1.99185,847300.0
2008-01-15 10:49:00,1.99171,1.99171,1.99133,1.99133,8408469.0
2008-01-15 10:50:00,1.99136,1.9914,1.99128,1.9914,4271774.0
2008-01-15 10:51:00,1.99145,1.99154,1.99145,1.99147,11033999.0
2008-01-15 10:52:00,1.99147,1.99162,1.99013,1.99156,1327232.0
2008-01-15 10:53:00,1.99153,1.99153,1.99123,1.99125,2307640.0
2008-01-15 10:54:00,1.99131,1.99142,1.99128,1.99142,14763564.0
2008-01-15 10:55:00,1.99152,1.99173,1.99152,1.99165,2859069.0
2008-01-15 10:56:00,1.99162,1.99172,1.99152,1.99152,2094641.0
2008-01-15 10:57:00,1.99173,1.99205,1.99172,1.99173,1814861.0
2008-01-15 10:58:00,1.99166,1.99177,1.99166,1.99177,1588842.0
2008-01-15 10:59:00,1.99198,1.99249,1.99197,1.99249,8454559.0
2008-01-15 11:00:00,1.99255,1.99307,1.99255,1.99297,514590.0
2008-01-15 11:01:00,1.99286,1.99286,1.99274,1.99274,12068820.0
2008-01-15 11:02:00,1.99279,1.993,1.99277,1.993,4068876.0
2008-01-15 11:03:00,1.99288,1.99291,1.99274,1.99274,2116279.0
2008-01-15 11:04:00,1.99271,1.99271,1.9923,1.9923,5259667.0
2008-01-15 11:05:00,1.99219,1.99219,1.99189,1.99208,2290610.0
2008-01-15 11:06:00,1.99208,1.99215,1.99205,1.99205,1111138.0
2008-01-15 11:07:00,1.99206,1.99258,1.99206,1.99258,9997508.0
2008-01-15 11:08:00,1.99256,1.99278,1.99247,1.99247,4698379.0
2008-01-15 11:09:00,1.99257,1.99262,1.99245,1.99251,6404598.0
2008-01-15 11:10:00,1.99252,1.99266,1.99252,1.99266,1983562.0
2008-01-15 11:11:00,1.99277,1.99344,1.99277,1.99334,33187237.0
2008-01-15 11:12:00,1.99337,1.99376,1.99332,1.99355,33641276.0
2008-01-15 11:13:00,1.9937,1.99393,1.9937,1.99382,4019360.0
2008-01-15 11:14:00,1.9942,1.9942,1.99384,1.99384,5679464.0
2008-01-15 11:15:00,1.99395,1.99396,1.9939,1.9939,39727736.0
2008-01-15 11:16:00,1.99388,1.99416,1.99388,1.99408,7058278.0
2008-01-15 11:17:00,1.9941,1.99419,1.99403,1.99408,7085018.0
2008-01-15 11:18:00,1.99396,1.99415,1.99379,1.99415,676831.0
2008-01-15 11:19:00,1.99418,1.99418,1.99398,1.99404,41503809.0
2008-01-15 11:20:00,1.99388,1.99388,1.99316,1.99325,2400797.0
2008-01-15 11:21:00,1.9934,1.99348,1.99334,1.99348,2108990.0
2008-01-15 11:22:00,1.99357,1.99419,1.99357,1.99419,36122619.0
2008-01-15 11:23:00,1.99416,1.99431,1.99404,1.99404,13567807.0
2008-01-15 11:24:00,1.99396,1.99426,1.99395,1.99426,3279097.0
2008-01-15 11:25:00,1.99442,1.99485,1.99442,1.99462,30944503.0
2008-01-15 11:26:00,1.99464,1.99534,1.99464,1.99534,17501947.0
2008-01-15 11:27:00,1.99529,1.99529,1.99503,1.99503,8684814.0
2008-01-15 11:28:00,1.99504,1.99504,1.9948,1.99497,17393934.0
2008-01-15 11:29:00,1.99499,1.9955,1.99499,1.9955,584227.0
2008-01-15 11:30:00,1.99568,1.99623,1.99568,1.99608,3868974.0
2008-01-15 11:31:00,1.99628,1.99644,1.99612,1.99612,11546528.0
2008-01-15 11:32:00,1.99584,1.99584,1.99465,1.99465,3206032.0
2008-01-15 11:33:00,1.99455,1.99497,1.99455,1.99497,577601.0
2008-01-15 11:34:00,1.99506,1.99544,1.99506,1.99536,6842783.0
2008-01-15 11:35:00,1.99521,1.99521,1.99466,1.99466,9656534.0
2008-01-15 11:36:00,1.99444,1.99446,1.99423,1.99423,5012553.0
2008-01-15 11:37:00,1.99439,1.99467,1.99439,1.99467,51175279.0
2008-01-15 11:38:00,1.99487,1.99536,1.99487,1.99536,11546785.0
2008-01-15 11:39:00,1.99548,1.99568,1.99548,1.99557,1918604.0
2008-01-15 11:40:00,1.99569,1.99569,1.99416,1.99416,10564544.0
2008-01-15 11:41:00,1.99407,1.99407,1.99386,1.99397,3858901.0
2008-01-15 11:42:00,1.99415,1.99418,1.99398,1.99406,3912550.0
2008-01-15 11:43:00,1.99396,1.99396,1.99295,1.99295,20734627.0
2008-01-15 11:44:00,1.99304,1.99337,1.99304,1.99326,444046.0
2008-01-15 11:45:00,1.99321,1.99339,1.99303,1.99339,1886083.0
2008-01-15 11:46:00,1.99321,1.99328,1.99296,1.99328,1588324.0
2008-01-15 11:47:00,1.99334,1.99352,1.99323,1.99333,9527144.0
2008-01-15 11:48:00,1.9933,1.99341,1.99316,1.99341,20553635.0
2008-01-15 11:49:00,1.99339,1.99406,1.99339,1.99406,2120968.0
2008-01-15 11:50:00,1.99405,1.99456,1.99405,1.99456,3159361.0
2008-01-15 11:51:00,1.99453,1.99468,1.99452,1.99468,3304753.0
2008-01-15 11:52:00,1.99482,1.99494,1.99482,1.99487,853369.0
2008-01-15 11:53:00,1.99491,1.99512,1.99491,1.99497,2215418.0
2008-01-15 11:54:00,1.99504,1.99524,1.99484,1.9951,22790494.0
2008-01-15 11:55:00,1.99495,1.9952,1.99495,1.99507,1835930.0
2008-01-15 11:56:00,1.99483,1.99483,1.99445,1.99445,14172771.0
2008-01-15 11:57:00,1.99442,1.99447,1.99432,1.99447,8640679.0
2008-01-15 11:58:00,1.99452,1.99455,1.99395,1.99395,2893039.0
2008-01-15 11:59:00,1.99382,1.99391,1.99374,1.9939,8195239.0
2008-01-15 12:00:00,1.99396,1.99421,1.9939,1.99421,3869658.0
2008-01-15 12:01:00,1.99404,1.99418,1.99382,1.99382,6019268.0
2008-01-15 12:02:00,1.99384,1.99401,1.99364,1.99401,623244.0
2008-01-15 12:03:00,1.99416,1.99444,1.99379,1.99444,3089998.0
2008-01-15 12:04:00,1.99456,1.99484,1.99455,1.99458,6480152.0
2008-01-15 12:05:00,1.99441,1.99457,1.99416,1.99416,1234972.0
2008-01-15 12:06:00,1.99413,1.99435,1.994,1.99435,7686864.0
2008-01-15 12:07:00,1.99459,1.995,1.99459,1.995,9570019.0
2008-01-15 12:08:00,1.99521,1.99573,1.99521,1.99573,2927486.0
2008-01-15 12:09:00,1.99591,1.99599,1.9956,1.9956,5438774.0
2008-01-15 12:10:00,1.99566,1.99583,1.99566,1.99579,2133536.0
2008-01-15 12:11:00,1.99565,1.99578,1.99559,1.99578,2657279.0
2008-01-15 12:12:00,1.99612,1.99649,1.99599,1.99642,2367609.0
2008-01-15 12:13:00,1.99674,1.99685,1.99645,1.99677,8728666.0
2008-01-15 12:14:00,1.99675,1.997,1.99675,1.997,17221348.0
2008-01-15 12:15:00,1.99707,1.9975,1.99707,1.9975,21413860.0
2008-01-15 12:16:00,1.99745,1.99771,1.99745,1.99769,30307969.0
2008-01-15 12:17:00,1.99795,1.99826,1.99794,1.99826,12445273.0
2008-01-15 12:18:00,1.99831,1.99869,1.99829,1.99869,1748863.0
2008-01-15 12:19:00,1.99866,1.99866,1.99835,1.99835,2827320.0
2008-01-15 12:20:00,1.99829,1.99848,1.99829,1.99835,32515628.0
2008-01-15 12:21:00,1.99826,1.99852,1.99826,1.99849,16739176.0
2008-01-15 12:22:00,1.99857,1.99925,1.99857,1.99904,13692068.0
2008-01-15 12:23:00,1.99868,1.99935,1.99868,1.99935,4079333.0
2008-01-15 12:24:00,1.99951,1.99984,1.99951,1.99964,3121585.0
2008-01-15 12:25:00,1.99961,1.99961,1.99915,1.99915,16802876.0
2008-01-15 12:26:00,1.99882,1.99882,1.99837,1.99837,1174278.0
2008-01-15 12:27:00,1.99834,1.9984,1.99826,1.99839,2316033.0
2008-01-15 12:28:00,1.99822,1.99822,1.99754,1.99754,4014602.0
2008-01-15 12:29:00,1.99748,1.99748,1.99735,1.99735,5896702.0
2008-01-15 12:30:00,1.99728,1.99743,1.99714,1.99714,7447458.0
2008-01-15 12:31:00,1.99716,1.9973,1.99691,1.99729,4739779.0
2008-01-15 12:32:00,1.99713,1.9975,1.99706,1.9975,4692392.0
2008-01-15 12:33:00,1.99758,1.99758,1.99747,1.99747,1128837.0
2008-01-15 12:34:00,1.99733,1.99733,1.99694,1.99694,12248112.0
2008-01-15 12:35:00,1.99692,1.99692,1.9954,1.99674,2429206.0
2008-01-15 12:36:00,1.99679,1.99706,1.99667,1.99706,10821778.0
2008-01-15 12:37:00,1.99709,1.99722,1.99706,1.99722,5238219.0
2008-01-15 12:38:00,1.99727,1.99738,1.99717,1.99733,1294892.0
2008-01-15 12:39:00,1.99719,1.99719,1.99685,1.9969,754840.0
2008-01-15 12:40:00,1.99679,1.99679,1.99665,1.99665,1860554.0
2008-01-15 12:41:00,1.99682,1.99693,1.99675,1.99675,10756403.0
2008-01-15 12:42:00,1.99686,1.99698,1.99682,1.99698,10445913.0
2008-01-15 12:43:00,1.99683,1.99705,1.99683,1.99704,1051986.0
2008-01-15 12:44:00,1.99706,1.99716,1.99706,1.99706,3783669.0
2008-01-15 12:45:00,1.99701,1.99706,1.99681,1.99681,33041437.0
2008-01-15 12:46:00,1.99668,1.99682,1.99666,1.99677,2541014.0
2008-01-15 12:47:00,1.99672,1.99675,1.99651,1.99667,4983431.0
2008-01-15 12:48:00,1.99646,1.99678,1.99646,1.99678,2402574.0
2008-01-15 12:49:00,1.99679,1.99679,1.99638,1.99638,3673030.0
2008-01-15 12:50:00,1.99622,1.99625,1.99598,1.99613,2159503.0
2008-01-15 12:51:00,1.99585,1.99585,1.9954,1.99548,1831490.0
2008-01-15 12:52:00,1.99548,1.99565,1.99536,1.99554,3894206.0
2008-01-15 12:53:00,1.9957,1.99575,1.99545,1.99575,2437263.0
2008-01-15 12:54:00,1.99578,1.99638,1.99578,1.99638,2140454.0
2008-01-15 12:55:00,1.99662,1.99694,1.99662,1.99694,3868514.0
2008-01-15 12:56:00,1.99691,1.99719,1.99691,1.99699,19867634.0
2008-01-15 12:57:00,1.99707,1.99707,1.9964,1.99686,3266555.0
2008-01-15 12:58:00,1.9969,1.99703,1.99685,1.99691,7247200.0
2008-01-15 12:59:00,1.99682,1.99682,1.99665,1.99665,3078155.0
2008-01-15 13:00:00,1.99651,1.99668,1.99651,1.99668,3375145.0
2008-01-15 13:01:00,1.99667,1.99695,1.99667,1.99695,21758697.0
2008-01-15 13:02:00,1.99701,1.9973,1.99695,1.99695,1536647.0
2008-01-15 13:03:00,1.99701,1.99701,1.99683,1.99684,2596737.0
2008-01-15 13:04:00,1.99679,1.99687,1.99649,1.99649,4461204.0
2008-01-15 13:05:00,1.99655,1.99655,1.99624,1.99624,12030247.0
2008-01-15 13:06:00,1.99623,1.99623,1.99585,1.99585,4132666.0
2008-01-15 13:07:00,1.99595,1.99595,1.9952,1.9952,6480787.0
2008-01-15 13:08:00,1.99517,1.99544,1.99517,1.99544,599732.0
2008-01-15 13:09:00,1.99547,1.99555,1.99539,1.99555,37335104.0
2008-01-15 13:10:00,1.99553,1.99575,1.99553,1.99565,2010572.0
2008-01-15 13:11:00,1.99572,1.99598,1.99563,1.99582,12518076.0
2008-01-15 13:12:00,1.99595,1.99638,1.99587,1.99587,2010190.0
2008-01-15 13:13:00,1.99565,1.99565,1.99551,1.99563,7025646.0
2008-01-15 13:14:00,1.99571,1.99571,1.99542,1.99552,54278657.0
2008-01-15 13:15:00,1.99563,1.99607,1.99563,1.99607,3288167.0
2008-01-15 13:16:00,1.99614,1.99614,1.99561,1.99561,21632553.0
2008-01-15 13:17:00,1.99555,1.99555,1.99516,1.99516,2086853.0
2008-01-15 13:18:00,1.99538,1.99563,1.99538,1.99563,1996088.0
2008-01-15 13:19:00,1.99554,1.99554,1.99516,1.99516,6345834.0
2008-01-15 13:20:00,1.99529,1.99537,1.99511,1.99526,5959389.0
2008-01-15 13:21:00,1.99539,1.99586,1.99533,1.99586,6775463.0
2008-01-15 13:22:00,1.99603,1.99632,1.99603,1.99632,2607116.0
2008-01-15 13:23:00,1.99659,1.99683,1.99657,1.99683,3974561.0
2008-01-15 13:24:00,1.99685,1.9971,1.99685,1.9971,1091513.0
2008-01-15 13:25:00,1.997,1.99741,1.997,1.99741,4439725.0
2008-01-15 13:26:00,1.99747,1.99805,1.99747,1.99805,7538043.0
2008-01-15 13:27:00,1.99813,1.99833,1.99812,1.99812,23509070.0
2008-01-15 13:28:00,1.998,1.998,1.99773,1.99773,7989208.0
2008-01-15 13:29:00,1.99772,1.9981,1.99772,1.99798,2562890.0
2008-01-15 13:30:00,1.99799,1.99827,1.99799,1.99827,4573640.0
2008-01-15 13:31:00,1.99835,1.99835,1.99785,1.99785,11787482.0
2008-01-15 13:32:00,1.99751,1.99795,1.99751,1.99795,1824074.0
2008-01-15 13:33:00,1.99802,1.99815,1.99802,1.99808,19408847.0
2008-01-15 13:34:00,1.99768,1.99807,1.99768,1.99796,5115139.0
2008-01-15 13:35:00,1.99795,1.99807,1.9979,1.99807,21854653.0
2008-01-15 13:36:00,1.99807,1.99807,1.99763,1.99763,4604613.0
2008-01-15 13:37:00,1.99738,1.99742,1.997,1.99742,3985210.0
2008-01-15 13:38:00,1.9975,1.99759,1.9974,1.99746,5972327.0
2008-01-15 13:39:00,1.99738,1.99738,1.99726,1.99727,7596498.0
2008-01-15 13:40:00,1.99725,1.99725,1.99704,1.99715,944907.0
2008-01-15 13:41:00,1.99736,1.9974,1.9973,1.99732,1214805.0
2008-01-15 13:42:00,1.9973,1.99741,1.997,1.99722,6779713.0
2008-01-15 13:43:00,1.99714,1.99714,1.99642,1.99642,4399166.0
2008-01-15 13:44:00,1.99623,1.99623,1.99589,1.99599,19079680.0
2008-01-15 13:45:00,1.99591,1.99591,1.99551,1.99551,507651.0
2008-01-15 13:46:00,1.99554,1.99567,1.99549,1.99555,7222177.0
2008-01-15 13:47:00,1.99573,1.99588,1.99563,1.99563,7180153.0
2008-01-15 13:48:00,1.99552,1.99552,1.99533,1.9954,2224794.0
2008-01-15 13:49:00,1.99558,1.9958,1.99558,1.99574,5521643.0
2008-01-15 13:50:00,1.99589,1.99597,1.99576,1.99595,5594445.0
2008-01-15 13:51:00,1.996,1.996,1.9957,1.99572,6416714.0
2008-01-15 13:52:00,1.99564,1.99564,1.99538,1.99556,59093553.0
2008-01-15 13:53:00,1.99558,1.9956,1.99518,1.99518,1773256.0
2008-01-15 13:54:00,1.99524,1.99524,1.99495,1.99502,816681.0
2008-01-15 13:55:00,1.99491,1.99491,1.99455,1.99455,1960869.0
2008-01-15 13:56:00,1.99452,1.99452,1.99411,1.99411,6210045.0
2008-01-15 13:57:00,1.99394,1.9944,1.99394,1.9944,8782749.0
2008-01-15 13:58:00,1.99441,1.99467,1.99424,1.99424,22237692.0
2008-01-15 13:59:00,1.99419,1.99419,1.99396,1.99397,1654743.0
2008-01-15 14:00:00,1.99391,1.99391,1.99359,1.99359,11921676.0
2008-01-15 14:01:00,1.99354,1.99354,1.99313,1.99317,36223465.0
2008-01-15 14:02:00,1.99311,1.99311,1.99095,1.99095,6483400.0
2008-01-15 14:03:00,1.99081,1.99085,1.99049,1.99049,2323924.0
2008-01-15 14:04:00,1.99066,1.99094,1.99044,1.99094,27929931.0
2008-01-15 14:05:00,1.99121,1.99162,1.99121,1.99162,12528017.0
2008-01-15 14:06:00,1.9918,1.99211,1.9918,1.99191,6178601.0
2008-01-15 14:07:00,1.99175,1.992,1.99175,1.99193,1317605.0
2008-01-15 14:08:00,1.99181,1.99193,1.99168,1.99189,1650133.0
2008-01-15 14:09:00,1.99195,1.99204,1.99177,1.99177,4363611.0
2008-01-15 14:10:00,1.99171,1.99171,1.9912,1.9912,5856677.0
2008-01-15 14:11:00,1.99118,1.99118,1.99076,1.99076,3478056.0
2008-01-15 14:12:00,1.99066,1.99066,1.9897,1.98973,2856722.0
2008-01-15 14:13:00,1.98964,1.98964,1.9892,1.9895,11376371.0
2008-01-15 14:14:00,1.98959,1.99003,1.98959,1.99003,7116137.0
2008-01-15 14:15:00,1.99,1.99051,1.98994,1.99051,4806299.0
2008-01-15 14:16:00,1.99056,1.99062,1.99023,1.99038,3573436.0
2008-01-15 14:17:00,1.99039,1.99039,1.99015,1.99025,4967199.0
2008-01-15 14:18:00,1.99041,1.99078,1.99041,1.99072,10679612.0
2008-01-15 14:19:00,1.99059,1.99059,1.99032,1.99036,27068484.0
2008-01-15 14:20:00,1.99031,1.99072,1.99031,1.99064,4370604.0
2008-01-15 14:21:00,1.99084,1.99115,1.99071,1.99115,3093728.0
2008-01-15 14:22:00,1.99103,1.99103,1.9907,1.9907,2295572.0
2008-01-15 14:23:00,1.99089,1.99107,1.99089,1.99094,1529210.0
2008-01-15 14:24:00,1.99111,1.99121,1.99095,1.99112,4661983.0
2008-01-15 14:25:00,1.99146,1.99214,1.99146,1.99214,1001249.0
2008-01-15 14:26:00,1.99218,1.99218,1.99197,1.99202,2677799.0
2008-01-15 14:27:00,1.99222,1.9929,1.99222,1.9929,3831363.0
2008-01-15 14:28:00,1.99297,1.99315,1.99295,1.99315,52423002.0
2008-01-15 14:29:00,1.9932,1.99327,1.99303,1.9932,1561492.0
2008-01-15 14:30:00,1.99321,1.99325,1.99306,1.99323,11010409.0
2008-01-15 14:31:00,1.99283,1.99352,1.99283,1.99352,5039408.0
2008-01-15 14:32:00,1.9936,1.99367,1.9935,1.99367,11810335.0
2008-01-15 14:33:00,1.99366,1.99381,1.99366,1.9938,5416394.0
2008-01-15 14:34:00,1.99391,1.99432,1.99384,1.99432,9950298.0
2008-01-15 14:35:00,1.99451,1.99495,1.99451,1.99476,11628097.0
2008-01-15 14:36:00,1.99478,1.99478,1.99455,1.99461,10941517.0
2008-01-15 14:37:00,1.99474,1.9949,1.99469,1.99484,7569765.0
2008-01-15 14:38:00,1.995,1.99512,1.99497,1.99497,9654884.0
2008-01-15 14:39:00,1.99513,1.99519,1.99506,1.99517,3458802.0
2008-01-15 14:40:00,1.99505,1.99516,1.99487,1.99487,6693816.0
2008-01-15 14:41:00,1.99466,1.99466,1.99451,1.99451,3286590.0
2008-01-15 14:42:00,1.99476,1.99488,1.99472,1.99487,7401043.0
2008-01-15 14:43:00,1.99485,1.99489,1.99474,1.99483,93848132.0
2008-01-15 14:44:00,1.99499,1.99515,1.99493,1.99493,12320279.0
2008-01-15 14:45:00,1.9951,1.9951,1.99476,1.99479,10401195.0
2008-01-15 14:46:00,1.99475,1.99483,1.99452,1.99454,10063714.0
2008-01-15 14:47:00,1.99453,1.99456,1.99437,1.99437,305034.0
2008-01-15 14:48:00,1.99442,1.99449,1.99437,1.99437,25788055.0
2008-01-15 14:49:00,1.99438,1.99438,1.9943,1.99432,2361576.0
2008-01-15 14:50:00,1.99442,1.99446,1.99438,1.99439,1801538.0
2008-01-15 14:51:00,1.99431,1.99431,1.99406,1.99406,3054285.0
2008-01-15 14:52:00,1.99407,1.99412,1.99371,1.99398,9520852.0
2008-01-15 14:53:00,1.99387,1.99407,1.99383,1.99407,28099536.0
2008-01-15 14:54:00,1.99423,1.9948,1.99423,1.9948,2313064.0
2008-01-15 14:55:00,1.99492,1.99524,1.99492,1.99524,24459411.0
2008-01-15 14:56:00,1.99527,1.99538,1.99514,1.99526,20113579.0
2008-01-15 14:57:00,1.9954,1.99566,1.99517,1.99566,3575520.0
2008-01-15 14:58:00,1.99562,1.99597,1.99562,1.99574,8503096.0
2008-01-15 14:59:00,1.99561,1.99561,1.99543,1.99543,37020015.0
2008-01-15 15:00:00,1.99553,1.99583,1.99553,1.99583,4661192.0
2008-01-15 15:01:00,1.99584,1.99585,1.99566,1.99572,4844445.0
2008-01-15 15:02:00,1.99588,1.99588,1.99561,1.99561,4130597.0
2008-01-15 15:03:00,1.99552,1.99567,1.99536,1.99536,5661930.0
2008-01-15 15:04:00,1.9954,1.99557,1.9954,1.99557,7904433.0
2008-01-15 15:05:00,1.99549,1.99549,1.995,1.995,6410910.0
2008-01-15 15:06:00,1.99483,1.99492,1.99466,1.99492,5228706.0
2008-01-15 15:07:00,1.99497,1.99504,1.99478,1.99504,14381390.0
2008-01-15 15:08:00,1.9951,1.99515,1.99453,1.99453,5953169.0
2008-01-15 15:09:00,1.99452,1.99452,1.99414,1.99414,1919710.0
2008-01-15 15:10:00,1.9941,1.9941,1.99352,1.99352,6367409.0
2008-01-15 15:11:00,1.99387,1.99419,1.99387,1.99388,11454967.0
2008-01-15 15:12:00,1.99371,1.99371,1.9934,1.99369,18331598.0
2008-01-15 15:13:00,1.99375,1.99421,1.99373,1.99421,854426.0
2008-01-15 15:14:00,1.99445,1.9947,1.99445,1.9947,8747145.0
2008-01-15 15:15:00,1.99498,1.99561,1.99498,1.99561,2650282.0
2008-01-15 15:16:00,1.99587,1.99641,1.99587,1.99641,2728997.0
2008-01-15 15:17:00,1.99643,1.9966,1.99638,1.9966,4944165.0
2008-01-15 15:18:00,1.99656,1.99656,1.99632,1.99656,2638238.0
2008-01-15 15:19:00,1.99663,1.99668,1.99654,1.99658,11796181.0
2008-01-15 15:20:00,1.99662,1.99707,1.99657,1.99707,5128131.0
2008-01-15 15:21:00,1.99706,1.99741,1.99706,1.99734,33146776.0
2008-01-15 15:22:00,1.99748,1.99797,1.99743,1.99743,30594589.0
2008-01-15 15:23:00,1.99744,1.99779,1.9974,1.99779,5162734.0
2008-01-15 15:24:00,1.99789,1.99802,1.99768,1.99768,2932929.0
2008-01-15 15:25:00,1.99747,1.99747,1.99725,1.99742,10692764.0
2008-01-15 15:26:00,1.99764,1.99768,1.99751,1.99752,5670795.0
2008-01-15 15:27:00,1.99761,1.99773,1.99756,1.99759,659201.0
2008-01-15 15:28:00,1.99754,1.9976,1.99736,1.9976,8288720.0
2008-01-15 15:29:00,1.99758,1.99793,1.99737,1.99793,4336622.0
2008-01-15 15:30:00,1.99815,1.99843,1.99807,1.99838,2876152.0
2008-01-15 15:31:00,1.99845,1.99882,1.99845,1.99882,40407237.0
2008-01-15 15:32:00,1.99878,1.99926,1.99878,1.99926,4645189.0
2008-01-15 15:33:00,1.99936,1.99954,1.9992,1.9992,2067695.0
2008-01-15 15:34:00,1.99961,1.99986,1.99961,1.99986,1411033.0
2008-01-15 15:35:00,1.99986,2.00021,1.99983,2.0002,7021304.0
2008-01-15 15:36:00,2.00029,2.00072,2.00029,2.00072,16384857.0
2008-01-15 15:37:00,2.00073,2.00102,2.00073,2.00102,3620142.0
2008-01-15 15:38:00,2.00104,2.00131,2.00104,2.00121,529563.0
2008-01-15 15:39:00,2.00128,2.00163,2.00124,2.00163,1014257.0
2008-01-15 15:40:00,2.00173,2.00211,2.00173,2.00211,15115287.0
2008-01-15 15:41:00,2.00212,2.00218,2.0019,2.0019,7196135.0
2008-01-15 15:42:00,2.00189,2.00194,2.00151,2.00179,19101845.0
2008-01-15 15:43:00,2.00163,2.0017,2.00159,2.0017,19082279.0
2008-01-15 15:44:00,2.00156,2.00188,2.00148,2.00188,6850845.0
2008-01-15 15:45:00,2.00188,2.00192,2.00172,2.00182,5127655.0
2008-01-15 15:46:00,2.00191,2.00199,2.00172,2.00199,2919220.0
2008-01-15 15:47:00,2.00196,2.00196,2.0015,2.0015,8156522.0
2008-01-15 15:48:00,2.00173,2.00209,2.00173,2.00209,11302033.0
2008-01-15 15:49:00,2.0018,2.00184,2.00164,2.00164,5323030.0
2008-01-15 15:50:00,2.00158,2.00158,2.00108,2.00123,3335390.0
2008-01-15 15:51:00,2.00121,2.00121,2.00088,2.00088,6947058.0
2008-01-15 15:52:00,2.00087,2.00087,2.00043,2.00043,1871119.0
2008-01-15 15:53:00,2.00049,2.00049,2.00012,2.00012,743130.0
2008-01-15 15:54:00,2.00016,2.00026,1.99976,2.00026,1189156.0
2008-01-15 15:55:00,2.00041,2.00084,2.00041,2.00083,12686393.0
2008-01-15 15:56:00,2.00093,2.00093,2.00083,2.00088,1099394.0
2008-01-15 15:57:00,2.00092,2.00102,2.00091,2.00097,650588.0
2008-01-15 15:58:00,2.00091,2.0011,2.00088,2.00107,32083739.0
2008-01-15 15:59:00,2.00127,2.00168,2.00113,2.00168,13339434.0
2008-01-15 16:00:00,2.00179,2.00182,2.00162,2.00162,18847510.0
2008-01-15 16:01:00,2.00162,2.00195,2.00153,2.00195,2848146.0
2008-01-15 16:02:00,2.00191,2.00201,2.00173,2.00173,7797249.0
2008-01-15 16:03:00,2.00164,2.00164,2.00133,2.00133,4443009.0
2008-01-15 16:04:00,2.00128,2.00128,2.00081,2.00081,9766967.0
2008-01-15 16:05:00,2.00065,2.00065,2.00047,2.00062,3715664.0
2008-01-15 16:06:00,2.00072,2.00081,2.00072,2.00081,4115230.0
2008-01-15 16:07:00,2.00072,2.00085,2.00062,2.00062,5264038.0
2008-01-15 16:08:00,2.00052,2.00052,2.00035,2.00042,1407976.0
2008-01-15 16:09:00,2.0005,2.00051,2.00044,2.00047,6411615.0
2008-01-15 16:10:00,2.00051,2.00076,2.00051,2.00057,1330216.0
2008-01-15 16:11:00,2.00075,2.00103,2.00075,2.0009,8880882.0
2008-01-15 16:12:00,2.00103,2.00154,2.00103,2.00154,4886112.0
2008-01-15 16:13:00,2.00169,2.00208,2.00169,2.00208,6356847.0
2008-01-15 16:14:00,2.00232,2.00264,2.00215,2.00246,4988652.0
2008-01-15 16:15:00,2.00239,2.00239,2.00167,2.00188,20545115.0
2008-01-15 16:16:00,2.00213,2.00259,2.00213,2.00251,3371716.0
2008-01-15 16:17:00,2.00243,2.00286,2.00243,2.00286,11797713.0
2008-01-15 16:18:00,2.00299,2.00301,2.00256,2.00256,3245447.0
2008-01-15 16:19:00,2.00238,2.00252,2.00232,2.00252,1968883.0
2008-01-15 16:20:00,2.00271,2.00292,2.00243,2.00292,3202073.0
2008-01-15 16:21:00,2.00306,2.00328,2.00306,2.00319,1354864.0
2008-01-15 16:22:00,2.00315,2.00338,2.00315,2.0033,2512057.0
2008-01-15 16:23:00,2.00338,2.00359,2.00338,2.00345,5073103.0
2008-01-15 16:24:00,2.00353,2.00357,2.00327,2.00327,7367529.0
2008-01-15 16:25:00,2.00316,2.00316,2.00286,2.00286,8307727.0
2008-01-15 16:26:00,2.00289,2.00289,2.00255,2.00287,7332753.0
2008-01-15 16:27:00,2.00295,2.00299,2.00282,2.00299,1849576.0
2008-01-15 16:28:00,2.00312,2.00334,2.00312,2.00314,12486041.0
2008-01-15 16:29:00,2.00311,2.00311,2.00294,2.00301,23533254.0
2008-01-15 16:30:00,2.003,2.00323,2.003,2.00323,1804530.0
2008-01-15 16:31:00,2.00329,2.00329,2.00295,2.00295,4006398.0
2008-01-15 16:32:00,2.00302,2.00302,2.00271,2.00271,4413492.0
2008-01-15 16:33:00,2.00268,2.00281,2.00268,2.00277,29059504.0
2008-01-15 16:34:00,2.00274,2.00297,2.00267,2.00297,1052806.0
2008-01-15 16:35:00,2.00287,2.00291,2.00275,2.00283,7877038.0
2008-01-15 16:36:00,2.00277,2.00298,2.00277,2.0028,6577051.0
2008-01-15 16:37:00,2.00281,2.00301,2.0027,2.00278,33176409.0
2008-01-15 16:38:00,2.00258,2.00258,2.00233,2.00233,2722934.0
2008-01-15 16:39:00,2.00217,2.00217,2.00184,2.00184,18145939.0
2008-01-15 16:40:00,2.00181,2.00181,2.00164,2.00164,5182296.0
2008-01-15 16:41:00,2.00151,2.00152,2.00141,2.00147,1554990.0
2008-01-15 16:42:00,2.00145,2.00154,2.00139,2.00154,2959383.0
2008-01-15 16:43:00,2.00167,2.00206,2.00167,2.00195,4786956.0
2008-01-15 16:44:00,2.00193,2.00196,2.00171,2.00171,9983556.0
2008-01-15 16:45:00,2.00156,2.00165,2.00126,2.00126,14768061.0
2008-01-15 16:46:00,2.00114,2.00114,2.00096,2.00096,1929724.0
2008-01-15 16:47:00,2.00089,2.00096,2.00077,2.00096,795839.0
2008-01-15 16:48:00,2.00108,2.00128,2.00092,2.00128,863104.0
2008-01-15 16:49:00,2.0013,2.00147,2.0013,2.00147,834439.0
2008-01-15 16:50:00,2.00151,2.00181,2.00135,2.00181,21546874.0
2008-01-15 16:51:00,2.00184,2.00204,2.0018,2.00204,6573441.0
2008-01-15 16:52:00,2.00208,2.00234,2.00204,2.00234,5384438.0
2008-01-15 16:53:00,2.00227,2.00247,2.00227,2.0024,1713838.0
2008-01-15 16:54:00,2.0022,2.00236,2.0022,2.00235,1118113.0
2008-01-15 16:55:00,2.00237,2.00243,2.00231,2.00236,7395410.0
2008-01-15 16:56:00,2.00245,2.00285,2.00241,2.00241,2892094.0
2008-01-15 16:57:00,2.00247,2.00247,2.00198,2.00213,1283278.0
2008-01-15 16:58:00,2.00225,2.00237,2.00216,2.00232,2621943.0
2008-01-15 16:59:00,2.00235,2.00235,2.00186,2.00186,4654750.0
2008-01-15 17:00:00,2.00209,2.00237,2.00209,2.00228,6055551.0
2008-01-15 17:01:00,2.00246,2.00284,2.00246,2.00284,935162.0
2008-01-15 17:02:00,2.00281,2.00281,2.00236,2.00236,10045802.0
2008-01-15 17:03:00,2.00239,2.00244,2.00216,2.00222,4019957.0
2008-01-15 17:04:00,2.0022,2.0022,2.00183,2.00211,4174648.0
2008-01-15 17:05:00,2.00216,2.00251,2.00205,2.00251,30825352.0
2008-01-15 17:06:00,2.00255,2.00255,2.00246,2.00255,10868868.0
2008-01-15 17:07:00,2.00272,2.00332,2.00272,2.00331,8852822.0
2008-01-15 17:08:00,2.00348,2.00377,2.00348,2.00375,6783000.0
2008-01-15 17:09:00,2.00378,2.0043,2.00378,2.0043,1934064.0
2008-01-15 17:10:00,2.00425,2.00465,2.00425,2.00465,7058450.0
2008-01-15 17:11:00,2.00498,2.00526,2.00498,2.00523,891380.0
2008-01-15 17:12:00,2.00505,2.00505,2.00442,2.00442,8252464.0
2008-01-15 17:13:00,2.00427,2.00429,2.00403,2.00403,6603972.0
2008-01-15 17:14:00,2.00413,2.00449,2.00413,2.0044,19596934.0
2008-01-15 17:15:00,2.00444,2.00444,2.00429,2.00443,5731106.0
2008-01-15 17:16:00,2.0045,2.00469,2.00431,2.00469,8514875.0
2008-01-15 17:17:00,2.00487,2.00494,2.00484,2.00484,6095036.0
2008-01-15 17:18:00,2.00495,2.00566,2.00495,2.00566,17747121.0
2008-01-15 17:19:00,2.00592,2.00638,2.00592,2.00621,4945154.0
2008-01-15 17:20:00,2.00626,2.0065,2.00625,2.0065,447104.0
2008-01-15 17:21:00,2.00673,2.00717,2.00673,2.0069,2583505.0
2008-01-15 17:22:00,2.00668,2.00668,2.00632,2.00632,6022107.0
2008-01-15 17:23:00,2.0062,2.0064,2.00617,2.00617,5731313.0
2008-01-15 17:24:00,2.0061,2.00637,2.00607,2.00637,3839687.0
2008-01-15 17:25:00,2.00643,2.00643,2.00621,2.00621,2676353.0
2008-01-15 17:26:00,2.00602,2.00646,2.00599,2.00646,1122883.0
2008-01-15 17:27:00,2.00656,2.00707,2.00655,2.00707,4263931.0
2008-01-15 17:28:00,2.0071,2.00714,2.00687,2.00714,11413729.0
2008-01-15 17:29:00,2.00711,2.0075,2.00711,2.0075,26442678.0
2008-01-15 17:30:00,2.00751,2.0076,2.00712,2.0076,12267771.0
2008-01-15 17:31:00,2.0077,2.00772,2.00753,2.00762,3030218.0
2008-01-15 17:32:00,2.00743,2.00743,2.00712,2.00725,21962393.0
2008-01-15 17:33:00,2.00709,2.00738,2.00686,2.00738,3779246.0
2008-01-15 17:34:00,2.00733,2.00741,2.00708,2.00708,1768580.0
2008-01-15 17:35:00,2.00704,2.00725,2.00701,2.00725,7809434.0
2008-01-15 17:36:00,2.00729,2.00777,2.00729,2.00776,14496350.0
2008-01-15 17:37:00,2.00806,2.0082,2.00806,2.00809,6499301.0
2008-01-15 17:38:00,2.00836,2.00887,2.00836,2.00887,17473948.0
2008-01-15 17:39:00,2.0089,2.0089,2.00857,2.00873,2441757.0
2008-01-15 17:40:00,2.00877,2.00884,2.00843,2.00867,7908374.0
2008-01-15 17:41:00,2.00874,2.00874,2.00821,2.00836,7018797.0
2008-01-15 17:42:00,2.00825,2.00825,2.00765,2.00765,13202937.0
2008-01-15 17:43:00,2.0076,2.0076,2.00666,2.00675,18586583.0
2008-01-15 17:44:00,2.00673,2.00673,2.00628,2.00639,6454700.0
2008-01-15 17:45:00,2.00642,2.00642,2.00621,2.0063,5901356.0
2008-01-15 17:46:00,2.00614,2.00614,2.00557,2.00557,1272021.0
2008-01-15 17:47:00,2.0057,2.00625,2.0057,2.00625,28141043.0
2008-01-15 17:48:00,2.00628,2.00656,2.00487,2.00656,5950228.0
2008-01-15 17:49:00,2.0066,2.00684,2.00631,2.00631,3952420.0
2008-01-15 17:50:00,2.00617,2.00645,2.00615,2.00615,2972323.0
2008-01-15 17:51:00,2.00592,2.00592,2.00532,2.00532,2543056.0
2008-01-15 17:52:00,2.00527,2.00527,2.00469,2.00469,17280436.0
2008-01-15 17:53:00,2.00481,2.00481,2.00448,2.00448,2821701.0
2008-01-15 17:54:00,2.00439,2.00439,2.00399,2.00399,4037487.0
2008-01-15 17:55:00,2.004,2.004,2.00345,2.00345,11611817.0
2008-01-15 17:56:00,2.00341,2.00341,2.0027,2.0027,2818759.0
2008-01-15 17:57:00,2.0026,2.00267,2.00249,2.00249,4920120.0
2008-01-15 17:58:00,2.00211,2.00211,2.00192,2.00207,2884813.0
2008-01-15 17:59:00,2.00208,2.00325,2.00208,2.00325,5057202.0
2008-01-15 18:00:00,2.00343,2.00383,2.00337,2.00345,7712060.0
2008-01-15 18:01:00,2.00358,2.00378,2.00357,2.00369,1497496.0
2008-01-15 18:02:00,2.00376,2.00376,2.00309,2.00309,5976930.0
2008-01-15 18:03:00,2.0031,2.00313,2.00295,2.00313,2302212.0
2008-01-15 18:04:00,2.00334,2.00334,2.00315,2.00321,9548117.0
2008-01-15 18:05:00,2.00331,2.00342,2.00323,2.00335,15475676.0
2008-01-15 18:06:00,2.0035,2.00377,2.0035,2.00377,10721449.0
2008-01-15 18:07:00,2.00368,2.0038,2.00357,2.00372,9085101.0
2008-01-15 18:08:00,2.00353,2.00353,2.0031,2.00325,8851625.0
2008-01-15 18:09:00,2.00343,2.00358,2.00343,2.00343,2656994.0
2008-01-15 18:10:00,2.0036,2.00447,2.0036,2.00447,16857586.0
2008-01-15 18:11:00,2.00463,2.00474,2.00452,2.00463,30843309.0
2008-01-15 18:12:00,2.00444,2.00444,2.0035,2.0035,16496741.0
2008-01-15 18:13:00,2.0034,2.00345,2.00323,2.00323,4032446.0
2008-01-15 18:14:00,2.00325,2.00329,2.00314,2.00316,4704891.0
2008-01-15 18:15:00,2.00316,2.00316,2.00302,2.00313,6174102.0
2008-01-15 18:16:00,2.00321,2.00324,2.00306,2.00319,6734483.0
2008-01-15 18:17:00,2.00308,2.00343,2.00308,2.00343,975933.0
2008-01-15 18:18:00,2.00363,2.00366,2.00324,2.00324,11817528.0
2008-01-15 18:19:00,2.003,2.003,2.00268,2.00268,3019979.0
2008-01-15 18:20:00,2.00254,2.00254,2.00207,2.00209,8984985.0
2008-01-15 18:21:00,2.00198,2.00198,2.00141,2.00141,4293056.0
2008-01-15 18:22:00,2.00137,2.00145,2.00113,2.00113,8287478.0
2008-01-15 18:23:00,2.00124,2.00124,2.00089,2.00089,19899739.0
2008-01-15 18:24:00,2.00088,2.00088,2.00011,2.00011,5154523.0
2008-01-15 18:25:00,2.0,2.0,1.99973,1.99982,404561.0
2008-01-15 18:26:00,1.99972,1.99979,1.99954,1.99979,402151.0
2008-01-15 18:27:00,1.99981,2.00048,1.99981,2.00024,12412112.0
2008-01-15 18:28:00,2.00008,2.00008,1.99977,2.0,6139837.0
2008-01-15 18:29:00,1.99995,2.00028,1.9999,2.00028,2054199.0
2008-01-15 18:30:00,2.00028,2.00061,2.00011,2.00011,4641912.0
2008-01-15 18:31:00,2.00016,2.00039,1.99888,2.00039,2280244.0
2008-01-15 18:32:00,2.00054,2.00087,2.00054,2.00087,2478738.0
2008-01-15 18:33:00,2.00088,2.00108,2.00044,2.00044,3474652.0
2008-01-15 18:34:00,2.0003,2.00061,2.00027,2.00061,7360426.0
2008-01-15 18:35:00,2.00049,2.00049,2.00026,2.00026,5556561.0
2008-01-15 18:36:00,2.0006,2.00109,2.00048,2.00048,13017163.0
2008-01-15 18:37:00,2.00054,2.00066,2.00039,2.00039,2751162.0
2008-01-15 18:38:00,2.00038,2.00038,2.00002,2.00002,5136731.0
2008-01-15 18:39:00,2.00006,2.00011,1.99986,1.99986,12508029.0
2008-01-15 18:40:00,1.99982,1.99983,1.9995,1.99952,2637247.0
2008-01-15 18:41:00,1.9995,1.9995,1.99872,1.99909,45938524.0
2008-01-15 18:42:00,1.99911,1.99911,1.99879,1.99882,2396291.0
2008-01-15 18:43:00,1.99881,1.99881,1.99852,1.99853,4355503.0
2008-01-15 18:44:00,1.99846,1.99846,1.99803,1.99803,6579516.0
2008-01-15 18:45:00,1.99806,1.99806,1.9977,1.99776,6608321.0
2008-01-15 18:46:00,1.99752,1.99794,1.99752,1.99782,6576146.0
2008-01-15 18:47:00,1.99772,1.99772,1.99738,1.99738,1477670.0
2008-01-15 18:48:00,1.99716,1.99729,1.99716,1.99718,14988280.0
2008-01-15 18:49:00,1.99734,1.99751,1.99732,1.99751,17723169.0
2008-01-15 18:50:00,1.99772,1.99845,1.99772,1.99845,6268843.0
2008-01-15 18:51:00,1.99857,1.99863,1.99855,1.99855,5666880.0
2008-01-15 18:52:00,1.99879,1.99919,1.99879,1.99919,9149525.0
2008-01-15 18:53:00,1.99911,1.99924,1.99911,1.99924,1867402.0
2008-01-15 18:54:00,1.99929,1.99939,1.99914,1.99921,3506497.0
2008-01-15 18:55:00,1.99915,1.99931,1.99911,1.99915,19392525.0
2008-01-15 18:56:00,1.99904,1.99917,1.99889,1.99917,2137139.0
2008-01-15 18:57:00,1.99931,1.99991,1.99931,1.99991,6856203.0
2008-01-15 18:58:00,2.00001,2.00026,2.0,2.00026,5571658.0
2008-01-15 18:59:00,2.00011,2.00012,1.99961,1.99961,6539313.0
2008-01-15 19:00:00,1.99948,1.99948,1.99915,1.9992,8034822.0
2008-01-15 19:01:00,1.99919,1.99919,1.99863,1.99863,2811654.0
2008-01-15 19:02:00,1.99903,1.99957,1.99903,1.99957,10089383.0
2008-01-15 19:03:00,1.99955,1.99975,1.99955,1.99975,5333758.0
2008-01-15 19:04:00,1.99988,2.00011,1.99988,2.00009,5944365.0
2008-01-15 19:05:00,2.00006,2.00006,1.99968,1.99975,3984121.0
2008-01-15 19:06:00,1.99978,1.9998,1.99962,1.99962,6354837.0
2008-01-15 19:07:00,1.99955,1.99955,1.99921,1.99953,19019962.0
2008-01-15 19:08:00,1.99953,1.99963,1.99942,1.99944,2785751.0
2008-01-15 19:09:00,1.99923,1.99926,1.99884,1.99884,23318117.0
2008-01-15 19:10:00,1.99883,1.99905,1.99868,1.99905,1769779.0
2008-01-15 19:11:00,1.99901,1.99917,1.99894,1.99917,5512184.0
2008-01-15 19:12:00,1.99931,1.99938,1.99921,1.99921,9268008.0
2008-01-15 19:13:00,1.99918,1.99923,1.99907,1.99923,33928708.0
2008-01-15 19:14:00,1.99939,1.99964,1.99939,1.99951,6161083.0
2008-01-15 19:15:00,1.99955,1.9997,1.99955,1.99956,2862342.0
2008-01-15 19:16:00,1.99973,1.9998,1.99963,1.9998,9202011.0
2008-01-15 19:17:00,1.99971,2.00003,1.99971,2.00003,9022605.0
2008-01-15 19:18:00,2.00023,2.00055,2.00018,2.00055,4640204.0
2008-01-15 19:19:00,2.0006,2.0008,2.0006,2.0008,4246784.0
2008-01-15 19:20:00,2.00096,2.00115,2.00096,2.00115,7668343.0
2008-01-15 19:21:00,2.00105,2.00105,2.00065,2.00065,5288116.0
2008-01-15 19:22:00,2.00065,2.00075,2.00065,2.00075,5791799.0
2008-01-15 19:23:00,2.00078,2.00097,2.00078,2.00097,2292607.0
2008-01-15 19:24:00,2.0009,2.00103,2.00052,2.0009,35009047.0
2008-01-15 19:25:00,2.00084,2.00084,2.00065,2.00067,2332565.0
2008-01-15 19:26:00,2.00065,2.00066,2.00045,2.00066,2734644.0
2008-01-15 19:27:00,2.00084,2.00107,2.00077,2.00107,1759735.0
2008-01-15 19:28:00,2.00103,2.00103,2.00079,2.00079,6303747.0
2008-01-15 19:29:00,2.00079,2.00079,2.00062,2.00064,6615935.0
2008-01-15 19:30:00,2.00072,2.00086,2.00069,2.00082,11846127.0
2008-01-15 19:31:00,2.00072,2.0009,2.00068,2.00068,5538544.0
2008-01-15 19:32:00,2.00066,2.00067,2.00052,2.00052,17267398.0
2008-01-15 19:33:00,2.00045,2.00064,2.00041,2.00041,8967372.0
2008-01-15 19:34:00,2.00039,2.00052,1.99999,2.00052,14588157.0
2008-01-15 19:35:00,2.00054,2.00054,2.00043,2.00047,6634029.0
2008-01-15 19:36:00,2.0004,2.0004,2.0,2.0,5200445.0
2008-01-15 19:37:00,2.00004,2.00004,1.99987,1.99987,1096638.0
2008-01-15 19:38:00,1.99985,2.00026,1.99985,2.00026,10402360.0
2008-01-15 19:39:00,2.00019,2.00019,1.99988,1.99988,3231920.0
2008-01-15 19:40:00,1.99991,1.99992,1.99982,1.99989,1606357.0
2008-01-15 19:41:00,1.99991,1.99998,1.9999,1.99998,1513126.0
2008-01-15 19:42:00,1.99996,2.00022,1.99996,2.00022,5373282.0
2008-01-15 19:43:00,2.00025,2.0004,2.00015,2.0002,5786126.0
2008-01-15 19:44:00,2.0002,2.00022,2.00006,2.00015,3745054.0
2008-01-15 19:45:00,2.00009,2.00025,2.00007,2.00007,5323881.0
2008-01-15 19:46:00,2.00008,2.0002,1.99999,2.0002,5722430.0
2008-01-15 19:47:00,2.00019,2.00051,2.00008,2.00008,7652241.0
2008-01-15 19:48:00,2.00016,2.00034,2.00016,2.00034,4174821.0
2008-01-15 19:49:00,2.00038,2.00042,2.00035,2.00035,10914062.0
2008-01-15 19:50:00,2.0003,2.0003,2.00009,2.00013,1152703.0
2008-01-15 19:51:00,2.00012,2.00023,2.00009,2.00023,13151160.0
2008-01-15 19:52:00,2.00024,2.00029,2.00022,2.00024,6600810.0
2008-01-15 19:53:00,2.00027,2.00027,2.00001,2.00013,4481767.0
2008-01-15 19:54:00,2.00014,2.00022,2.00013,2.0002,3287114.0
2008-01-15 19:55:00,2.00036,2.00055,2.00036,2.00048,2635262.0
2008-01-15 19:56:00,2.00054,2.00054,2.00035,2.0005,12244326.0
2008-01-15 19:57:00,2.00057,2.00058,2.00038,2.00038,3286894.0
2008-01-15 19:58:00,2.00037,2.00053,2.00037,2.00043,2492305.0
2008-01-15 19:59:00,2.00038,2.00038,2.00028,2.00038,3854583.0
2008-01-15 20:00:00,2.00046,2.00057,2.00027,2.00027,2515405.0
2008-01-15 20:01:00,2.00025,2.00025,1.99997,1.99997,12007239.0
2008-01-15 20:02:00,1.99996,1.99996,1.99965,1.99965,9292369.0
2008-01-15 20:03:00,1.99944,1.99944,1.99875,1.99875,17987446.0
2008-01-15 20:04:00,1.99855,1.99855,1.9983,1.99839,7057154.0
2008-01-15 20:05:00,1.99852,1.99877,1.99852,1.99877,12926899.0
2008-01-15 20:06:00,1.99875,1.99875,1.99856,1.99871,18471563.0
2008-01-15 20:07:00,1.99875,1.99883,1.99855,1.99855,6989510.0
2008-01-15 20:08:00,1.99876,1.99906,1.99876,1.99906,8732375.0
2008-01-15 20:09:00,1.99907,1.99907,1.99877,1.99895,13241984.0
2008-01-15 20:10:00,1.99881,1.99881,1.99839,1.99839,3531138.0
2008-01-15 20:11:00,1.99816,1.99827,1.99811,1.99827,4408109.0
2008-01-15 20:12:00,1.99814,1.99816,1.99789,1.99789,5277968.0
2008-01-15 20:13:00,1.99785,1.99799,1.99783,1.99787,1416405.0
2008-01-15 20:14:00,1.99804,1.99812,1.99781,1.99812,15425053.0
2008-01-15 20:15:00,1.99821,1.99882,1.99821,1.99882,1320420.0
2008-01-15 20:16:00,1.99895,1.99895,1.99862,1.99862,18150627.0
2008-01-15 20:17:00,1.99866,1.9991,1.99866,1.9991,5951493.0
2008-01-15 20:18:00,1.99936,1.99963,1.99936,1.99963,14622745.0
2008-01-15 20:19:00,1.99965,1.99983,1.99965,1.99979,27342921.0
2008-01-15 20:20:00,1.99978,1.99998,1.99972,1.99998,1442549.0
2008-01-15 20:21:00,2.00003,2.00039,2.00003,2.00039,2733094.0
2008-01-15 20:22:00,2.00051,2.00066,2.00048,2.00054,19053435.0
2008-01-15 20:23:00,2.00051,2.00052,1.99997,2.00028,6595817.0
2008-01-15 20:24:00,2.00022,2.00026,1.99917,1.99917,9283320.0
2008-01-15 20:25:00,1.99927,1.9994,1.99927,1.99938,6386077.0
2008-01-15 20:26:00,1.99943,1.99945,1.99925,1.99925,1437643.0
2008-01-15 20:27:00,1.99916,1.99941,1.99916,1.99941,4733979.0
2008-01-15 20:28:00,1.99941,1.99946,1.99918,1.99918,4446700.0
2008-01-15 20:29:00,1.99909,1.99916,1.99892,1.999,11817052.0
2008-01-15 20:30:00,1.99906,1.99934,1.99906,1.99922,6275586.0
2008-01-15 20:31:00,1.99923,1.99939,1.99923,1.99932,1308232.0
2008-01-15 20:32:00,1.99928,1.99928,1.99882,1.99899,18562372.0
2008-01-15 20:33:00,1.99895,1.99895,1.99858,1.99859,19467276.0
2008-01-15 20:34:00,1.99853,1.99853,1.99793,1.99793,6595329.0
2008-01-15 20:35:00,1.99788,1.99805,1.99781,1.99805,24500262.0
2008-01-15 20:36:00,1.99805,1.99814,1.99801,1.99814,3800305.0
2008-01-15 20:37:00,1.99802,1.99802,1.9979,1.998,18946494.0
2008-01-15 20:38:00,1.99811,1.99839,1.99797,1.99839,2451930.0
2008-01-15 20:39:00,1.99842,1.99844,1.99832,1.99832,4685648.0
2008-01-15 20:40:00,1.99848,1.99855,1.99842,1.99853,18142777.0
2008-01-15 20:41:00,1.99864,1.99881,1.99849,1.99881,4461683.0
2008-01-15 20:42:00,1.99876,1.99889,1.99874,1.99874,3660699.0
2008-01-15 20:43:00,1.99852,1.99861,1.99852,1.99852,8682126.0
2008-01-15 20:44:00,1.99846,1.99876,1.99846,1.99876,913617.0
2008-01-15 20:45:00,1.99891,1.99945,1.99891,1.99945,1962452.0
2008-01-15 20:46:00,1.99958,1.99987,1.99956,1.9997,7967034.0
2008-01-15 20:47:00,1.99969,1.99982,1.99948,1.99975,14162535.0
2008-01-15 20:48:00,1.99984,1.99989,1.99972,1.99982,276888.0
2008-01-15 20:49:00,1.99992,1.99992,1.99946,1.9999,8218553.0
2008-01-15 20:50:00,1.99987,1.99987,1.9997,1.99973,3216223.0
2008-01-15 20:51:00,1.99978,2.00029,1.99978,2.00028,21177339.0
2008-01-15 20:52:00,2.00031,2.00034,2.00017,2.0002,9183075.0
2008-01-15 20:53:00,2.00025,2.00036,2.00008,2.00008,8148611.0
2008-01-15 20:54:00,2.00023,2.00032,2.00016,2.00025,1171657.0
2008-01-15 20:55:00,2.00024,2.00032,2.00005,2.00032,1229891.0
2008-01-15 20:56:00,2.00034,2.00048,2.00018,2.00048,9446320.0
2008-01-15 20:57:00,2.0005,2.0005,2.00033,2.00033,1691521.0
2008-01-15 20:58:00,2.00016,2.00024,1.99988,2.00024,9469796.0
2008-01-15 20:59:00,2.00034,2.00044,1.99996,2.00026,8315577.0
2008-01-15 21:00:00,2.00018,2.00018,2.0,2.00007,6606324.0
2008-01-15 21:01:00,2.00001,2.00007,1.99856,2.00007,13550402.0
2008-01-15 21:02:00,2.00007,2.0001,1.99959,1.99983,2830360.0
2008-01-15 21:03:00,1.99966,1.99966,1.99925,1.99925,1231374.0
2008-01-15 21:04:00,1.99932,1.99942,1.99922,1.9993,1050013.0
2008-01-15 21:05:00,1.99933,1.99933,1.99909,1.99909,2341200.0
2008-01-15 21:06:00,1.99907,1.99948,1.99907,1.99948,3461092.0
2008-01-15 21:07:00,1.9994,1.99941,1.99924,1.99932,6654963.0
2008-01-15 21:08:00,1.99918,1.99918,1.99859,1.99859,5387677.0
2008-01-15 21:09:00,1.99854,1.99882,1.99854,1.99873,4147418.0
2008-01-15 21:10:00,1.99873,1.99874,1.99854,1.99859,5571829.0
2008-01-15 21:11:00,1.99839,1.99853,1.99826,1.99853,1099323.0
2008-01-15 21:12:00,1.99861,1.99873,1.99847,1.99847,28029466.0
2008-01-15 21:13:00,1.99834,1.99834,1.9975,1.9975,12010355.0
2008-01-15 21:14:00,1.99756,1.99764,1.99746,1.99763,12200680.0
2008-01-15 21:15:00,1.99764,1.99781,1.99764,1.99768,7971344.0
2008-01-15 21:16:00,1.99789,1.99789,1.99782,1.99783,2580270.0
2008-01-15 21:17:00,1.99783,1.99788,1.99759,1.99759,1428800.0
2008-01-15 21:18:00,1.99744,1.99744,1.99723,1.99738,8121104.0
2008-01-15 21:19:00,1.99736,1.99736,1.99711,1.9972,15086523.0
2008-01-15 21:20:00,1.99705,1.99712,1.99692,1.99692,13553214.0
2008-01-15 21:21:00,1.99683,1.99683,1.99663,1.99663,7635256.0
2008-01-15 21:22:00,1.99669,1.99681,1.99669,1.99681,4965017.0
2008-01-15 21:23:00,1.99684,1.99684,1.99673,1.99675,2555885.0
2008-01-15 21:24:00,1.99674,1.99684,1.99649,1.99684,12736686.0
2008-01-15 21:25:00,1.99684,1.99699,1.99684,1.99691,18670969.0
2008-01-15 21:26:00,1.99696,1.99696,1.99686,1.99688,17603700.0
2008-01-15 21:27:00,1.99675,1.99675,1.99627,1.99636,9360702.0
2008-01-15 21:28:00,1.99615,1.99615,1.99551,1.99551,7827496.0
2008-01-15 21:29:00,1.99543,1.99543,1.99506,1.9951,9738626.0
2008-01-15 21:30:00,1.99499,1.9951,1.99466,1.99496,18390159.0
2008-01-15 21:31:00,1.99489,1.99489,1.99465,1.99466,1501566.0
2008-01-15 21:32:00,1.99439,1.99453,1.99439,1.99453,24843207.0
2008-01-15 21:33:00,1.99454,1.99476,1.99439,1.99476,3446293.0
2008-01-15 21:34:00,1.99471,1.99485,1.99471,1.99475,3545926.0
2008-01-15 21:35:00,1.99461,1.99461,1.99429,1.99429,2790728.0
2008-01-15 21:36:00,1.9942,1.99428,1.99404,1.99428,1742230.0
2008-01-15 21:37:00,1.99431,1.99436,1.99423,1.99423,5371023.0
2008-01-15 21:38:00,1.99418,1.99455,1.99418,1.99455,5241982.0
2008-01-15 21:39:00,1.99444,1.99444,1.99385,1.99425,10456842.0
2008-01-15 21:40:00,1.99443,1.99458,1.99443,1.9945,2859635.0
2008-01-15 21:41:00,1.99466,1.99515,1.99464,1.99515,22412181.0
2008-01-15 21:42:00,1.99534,1.99538,1.9952,1.9952,697647.0
2008-01-15 21:43:00,1.99532,1.99541,1.99532,1.99535,6393764.0
2008-01-15 21:44:00,1.9951,1.99553,1.9951,1.99553,4132508.0
2008-01-15 21:45:00,1.99554,1.99588,1.99554,1.99588,4226900.0
2008-01-15 21:46:00,1.99597,1.99612,1.99597,1.99597,15713722.0
2008-01-15 21:47:00,1.99607,1.99613,1.99601,1.99613,8061796.0
2008-01-15 21:48:00,1.99621,1.99627,1.99612,1.99616,16009335.0
2008-01-15 21:49:00,1.9962,1.99627,1.99606,1.99606,6910356.0
2008-01-15 21:50:00,1.99589,1.99608,1.99579,1.99579,9906446.0
2008-01-15 21:51:00,1.99564,1.99629,1.99564,1.99629,5086511.0
2008-01-15 21:52:00,1.9964,1.9968,1.99634,1.9968,3409300.0
2008-01-15 21:53:00,1.99674,1.99693,1.9967,1.99691,2780013.0
2008-01-15 21:54:00,1.9968,1.9968,1.99648,1.99648,4867971.0
2008-01-15 21:55:00,1.99654,1.99671,1.99651,1.99671,905107.0
2008-01-15 21:56:00,1.99657,1.99657,1.99622,1.99624,9321610.0
2008-01-15 21:57:00,1.99619,1.99619,1.99607,1.99607,2622171.0
2008-01-15 21:58:00,1.99599,1.99605,1.99598,1.99602,2011709.0
2008-01-15 21:59:00,1.99628,1.99639,1.99628,1.99635,2938040.0
2008-01-15 22:00:00,1.99619,1.99641,1.99619,1.99641,14653097.0
2008-01-15 22:01:00,1.99643,1.99643,1.99598,1.99598,8529144.0
2008-01-15 22:02:00,1.99592,1.99651,1.99592,1.99646,7803576.0
2008-01-15 22:03:00,1.99652,1.99664,1.99627,1.99664,2916247.0
2008-01-15 22:04:00,1.99669,1.99697,1.99669,1.99677,1298159.0
2008-01-15 22:05:00,1.99672,1.99686,1.99664,1.99686,14273545.0
2008-01-15 22:06:00,1.99691,1.99706,1.99673,1.99706,2194793.0
2008-01-15 22:07:00,1.99716,1.99727,1.99708,1.99708,4093125.0
2008-01-15 22:08:00,1.99706,1.99707,1.99693,1.99704,5131960.0
2008-01-15 22:09:00,1.99689,1.99697,1.99686,1.99694,3595050.0
2008-01-15 22:10:00,1.99679,1.99699,1.99671,1.99686,9850217.0
2008-01-15 22:11:00,1.99682,1.99682,1.99666,1.99666,8092041.0
2008-01-15 22:12:00,1.99685,1.99701,1.99685,1.99694,23315331.0
2008-01-15 22:13:00,1.99705,1.99719,1.99705,1.99714,3683953.0
2008-01-15 22:14:00,1.99715,1.99715,1.99682,1.99682,5703918.0
2008-01-15 22:15:00,1.99684,1.99684,1.99659,1.99659,16278013.0
2008-01-15 22:16:00,1.99643,1.99658,1.99634,1.99636,11141548.0
2008-01-15 22:17:00,1.99641,1.99645,1.99621,1.99635,2072489.0
2008-01-15 22:18:00,1.99635,1.99637,1.99622,1.99623,7503990.0
2008-01-15 22:19:00,1.99615,1.9962,1.9958,1.9962,4163137.0
2008-01-15 22:20:00,1.99621,1.99667,1.99621,1.99667,14418486.0
2008-01-15 22:21:00,1.99672,1.99672,1.99635,1.99635,10394686.0
2008-01-15 22:22:00,1.99633,1.99637,1.99621,1.99627,8621119.0
2008-01-15 22:23:00,1.99639,1.99659,1.99636,1.99659,4687395.0
2008-01-15 22:24:00,1.99656,1.99658,1.99637,1.99646,19700073.0
2008-01-15 22:25:00,1.99667,1.99691,1.99667,1.99691,21215171.0
2008-01-15 22:26:00,1.99691,1.99696,1.99679,1.99689,11688220.0
2008-01-15 22:27:00,1.99691,1.99716,1.99673,1.99673,3193260.0
2008-01-15 22:28:00,1.99663,1.99663,1.99629,1.99629,15577991.0
2008-01-15 22:29:00,1.99622,1.9965,1.9962,1.9965,4378863.0
2008-01-15 22:30:00,1.99659,1.99676,1.99659,1.99676,5565208.0
2008-01-15 22:31:00,1.99675,1.99677,1.99647,1.99647,7629111.0
2008-01-15 22:32:00,1.99636,1.99656,1.99621,1.99621,3396425.0
2008-01-15 22:33:00,1.99619,1.99619,1.99606,1.99615,2144494.0
2008-01-15 22:34:00,1.99642,1.99679,1.99628,1.99628,16832514.0
2008-01-15 22:35:00,1.99674,1.99674,1.99642,1.99658,8576048.0
2008-01-15 22:36:00,1.99646,1.99646,1.99626,1.99626,15710876.0
2008-01-15 22:37:00,1.99641,1.99656,1.99631,1.9964,6301925.0
2008-01-15 22:38:00,1.99625,1.99625,1.99599,1.99599,11179445.0
2008-01-15 22:39:00,1.99599,1.99625,1.99595,1.99618,2491044.0
2008-01-15 22:40:00,1.99605,1.99636,1.99605,1.99636,3530008.0
2008-01-15 22:41:00,1.99631,1.99671,1.99631,1.99671,17668813.0
2008-01-15 22:42:00,1.99659,1.99674,1.99659,1.99674,10771696.0
2008-01-15 22:43:00,1.99659,1.99689,1.99659,1.99689,4848809.0
2008-01-15 22:44:00,1.99693,1.99693,1.99671,1.99671,12538788.0
2008-01-15 22:45:00,1.99673,1.99704,1.99673,1.99704,2787345.0
2008-01-15 22:46:00,1.99708,1.99708,1.99691,1.99692,22236925.0
2008-01-15 22:47:00,1.99693,1.99693,1.99657,1.99683,3567311.0
2008-01-15 22:48:00,1.9968,1.99689,1.99677,1.99677,16308737.0
2008-01-15 22:49:00,1.99661,1.99689,1.99661,1.99689,8081495.0
2008-01-15 22:50:00,1.99697,1.99714,1.99697,1.99707,3660835.0
2008-01-15 22:51:00,1.99718,1.99732,1.99712,1.99727,6006165.0
2008-01-15 22:52:00,1.99741,1.99758,1.99741,1.99758,3772270.0
2008-01-15 22:53:00,1.99746,1.99746,1.99698,1.99735,4618320.0
2008-01-15 22:54:00,1.99715,1.99724,1.99686,1.99705,10154571.0
2008-01-15 22:55:00,1.99698,1.9972,1.99692,1.99707,9422659.0
2008-01-15 22:56:00,1.99722,1.99759,1.99708,1.99708,3372444.0
2008-01-15 22:57:00,1.99745,1.99745,1.99687,1.99687,10051199.0
2008-01-15 22:58:00,1.9971,1.99725,1.99679,1.99679,10109719.0
2008-01-15 22:59:00,1.99671,1.99711,1.99671,1.99701,3004558.0
2008-01-15 23:00:00,1.99683,1.99687,1.99667,1.99667,9514807.0
2008-01-15 23:01:00,1.99678,1.99693,1.99667,1.99667,2157705.0
2008-01-15 23:02:00,1.99661,1.99661,1.99624,1.99624,3583846.0
2008-01-15 23:03:00,1.99628,1.99628,1.99599,1.99599,11173062.0
2008-01-15 23:04:00,1.99597,1.99597,1.99576,1.99576,4137067.0
2008-01-15 23:05:00,1.99565,1.99572,1.99539,1.99539,3097159.0
2008-01-15 23:06:00,1.9953,1.99536,1.99503,1.99503,7714629.0
2008-01-15 23:07:00,1.99504,1.99504,1.99469,1.99469,4450612.0
2008-01-15 23:08:00,1.99492,1.99526,1.99492,1.99516,5879377.0
2008-01-15 23:09:00,1.99535,1.9956,1.99509,1.99532,10300058.0
2008-01-15 23:10:00,1.99548,1.99558,1.9954,1.9954,1486948.0
2008-01-15 23:11:00,1.99536,1.99542,1.99521,1.99521,8270394.0
2008-01-15 23:12:00,1.99523,1.99543,1.99514,1.99543,3123130.0
2008-01-15 23:13:00,1.99539,1.99539,1.99518,1.99518,5416351.0
2008-01-15 23:14:00,1.99517,1.99553,1.99517,1.99553,3883136.0
2008-01-15 23:15:00,1.99563,1.99583,1.99563,1.99583,7936786.0
2008-01-15 23:16:00,1.99568,1.99583,1.99555,1.99583,32786393.0
2008-01-15 23:17:00,1.9961,1.99622,1.9961,1.99612,4447866.0
2008-01-15 23:18:00,1.99604,1.99604,1.9957,1.99578,5796417.0
2008-01-15 23:19:00,1.99583,1.99601,1.99583,1.99601,3427949.0
2008-01-15 23:20:00,1.99581,1.99581,1.99554,1.99554,5950812.0
2008-01-15 23:21:00,1.99575,1.99576,1.99558,1.99562,6235939.0
2008-01-15 23:22:00,1.99549,1.99558,1.99524,1.99537,12120004.0
2008-01-15 23:23:00,1.99552,1.99597,1.99552,1.99597,8045679.0
2008-01-15 23:24:00,1.99574,1.99599,1.99574,1.99582,3563978.0
2008-01-15 23:25:00,1.99558,1.99566,1.99533,1.99554,12326056.0
2008-01-15 23:26:00,1.99551,1.99551,1.99481,1.995,3262975.0
2008-01-15 23:27:00,1.99515,1.99551,1.99515,1.99551,5401440.0
2008-01-15 23:28:00,1.99555,1.99588,1.9954,1.99588,13837220.0
2008-01-15 23:29:00,1.9959,1.99618,1.9959,1.99618,9961579.0
2008-01-15 23:30:00,1.99616,1.99626,1.99598,1.99626,7237388.0
2008-01-15 23:31:00,1.99626,1.99626,1.99598,1.99606,2675389.0
2008-01-15 23:32:00,1.99611,1.99611,1.99579,1.99602,4077259.0
2008-01-15 23:33:00,1.99593,1.99603,1.99589,1.99589,7557926.0
2008-01-15 23:34:00,1.9961,1.99616,1.99597,1.99597,4637140.0
2008-01-15 23:35:00,1.99604,1.99624,1.99603,1.99624,2889747.0
2008-01-15 23:36:00,1.99631,1.99631,1.99608,1.99617,7596230.0
2008-01-15 23:37:00,1.99624,1.99624,1.99604,1.99604,10758636.0
2008-01-15 23:38:00,1.996,1.996,1.99432,1.99553,8158543.0
2008-01-15 23:39:00,1.99541,1.99561,1.99528,1.99528,6959177.0
2008-01-15 23:40:00,1.99513,1.99513,1.99495,1.99511,11618236.0
2008-01-15 23:41:00,1.99504,1.99504,1.99482,1.99483,6961708.0
2008-01-15 23:42:00,1.99483,1.99508,1.99483,1.99508,2318574.0
2008-01-15 23:43:00,1.99507,1.99519,1.99507,1.99512,5938661.0
2008-01-15 23:44:00,1.99531,1.99569,1.99531,1.99566,3145536.0
2008-01-15 23:45:00,1.99571,1.99583,1.99558,1.99577,6527242.0
2008-01-15 23:46:00,1.99563,1.99563,1.99523,1.99548,7937468.0
2008-01-15 23:47:00,1.99551,1.99561,1.99545,1.99545,16814757.0
2008-01-15 23:48:00,1.99546,1.99548,1.99498,1.99513,8020122.0
2008-01-15 23:49:00,1.9951,1.99539,1.9951,1.99539,3441202.0
2008-01-15 23:50:00,1.99527,1.9953,1.99509,1.99509,4641254.0
2008-01-15 23:51:00,1.99515,1.99549,1.99508,1.99549,22393878.0
2008-01-15 23:52:00,1.99552,1.99552,1.99518,1.99549,3715208.0
2008-01-15 23:53:00,1.99556,1.9957,1.99545,1.99545,9397068.0
2008-01-15 23:54:00,1.9956,1.99575,1.99556,1.99568,2601885.0
2008-01-15 23:55:00,1.99559,1.99577,1.99559,1.99576,5877101.0
2008-01-15 23:56:00,1.99594,1.99634,1.99594,1.99634,6794622.0
2008-01-15 23:57:00,1.99637,1.99708,1.99637,1.99707,10221995.0
2008-01-15 23:58:00,1.99712,1.99796,1.99712,1.99775,13762847.0
2008-01-15 23:59:00,1.99757,1.9978,1.99741,1.9978,3991559.0
2008-01-16 00:00:00,1.99791,1.9985,1.99791,1.99839,13658777.0
2008-01-16 00:01:00,1.9986,1.99889,1.9986,1.99872,3291310.0
2008-01-16 00:02:00,1.99857,1.99858,1.99822,1.99844,12809014.0
2008-01-16 00:03:00,1.99846,1.99851,1.99832,1.99844,28261943.0
2008-01-16 00:04:00,1.99854,1.99886,1.99853,1.99886,16982211.0
2008-01-16 00:05:00,1.99881,1.99896,1.99874,1.99896,7028396.0
2008-01-16 00:06:00,1.99905,1.99944,1.99905,1.99917,3212940.0
2008-01-16 00:07:00,1.99907,1.99907,1.99888,1.99888,3579179.0
2008-01-16 00:08:00,1.99866,1.99866,1.99818,1.99834,8421646.0
2008-01-16 00:09:00,1.99819,1.99819,1.99761,1.99773,10065840.0
2008-01-16 00:10:00,1.99794,1.99805,1.99786,1.99805,3760222.0
2008-01-16 00:11:00,1.99792,1.99792,1.99719,1.99719,7367020.0
2008-01-16 00:12:00,1.99728,1.99734,1.99722,1.99732,1939485.0
2008-01-16 00:13:00,1.99729,1.99729,1.99721,1.99722,7480549.0
2008-01-16 00:14:00,1.99713,1.99713,1.99674,1.99674,6140045.0
2008-01-16 00:15:00,1.99676,1.99704,1.99659,1.99704,6102313.0
2008-01-16 00:16:00,1.99717,1.99728,1.99703,1.99728,5125069.0
2008-01-16 00:17:00,1.99715,1.99726,1.9969,1.9969,2612399.0
2008-01-16 00:18:00,1.99689,1.99702,1.99684,1.99694,8756016.0
2008-01-16 00:19:00,1.99695,1.997,1.99687,1.997,4003354.0
2008-01-16 00:20:00,1.997,1.99701,1.99683,1.99683,1238946.0
2008-01-16 00:21:00,1.99693,1.99703,1.99676,1.99676,4903705.0
2008-01-16 00:22:00,1.99665,1.99705,1.99553,1.99705,10661753.0
2008-01-16 00:23:00,1.99693,1.99693,1.99596,1.99596,6069444.0
2008-01-16 00:24:00,1.99556,1.99567,1.99474,1.99474,2566684.0
2008-01-16 00:25:00,1.99466,1.99466,1.99402,1.99402,10312930.0
2008-01-16 00:26:00,1.99403,1.99403,1.99378,1.99378,2247177.0
2008-01-16 00:27:00,1.99352,1.99387,1.99352,1.99387,7452172.0
2008-01-16 00:28:00,1.99383,1.99401,1.99321,1.99321,10935771.0
2008-01-16 00:29:00,1.99363,1.99379,1.99339,1.99378,14771004.0
2008-01-16 00:30:00,1.99372,1.99379,1.99372,1.99379,12529353.0
2008-01-16 00:31:00,1.99383,1.99424,1.99383,1.99424,2520429.0
2008-01-16 00:32:00,1.9943,1.99452,1.99421,1.99452,1928935.0
2008-01-16 00:33:00,1.99455,1.99478,1.99449,1.99476,2210215.0
2008-01-16 00:34:00,1.99496,1.99496,1.99436,1.99436,2404315.0
2008-01-16 00:35:00,1.99423,1.99433,1.99418,1.99433,2618449.0
2008-01-16 00:36:00,1.99425,1.99425,1.99386,1.99386,2757524.0
2008-01-16 00:37:00,1.99371,1.99384,1.99359,1.99384,13199412.0
2008-01-16 00:38:00,1.99386,1.99393,1.9937,1.99388,13589844.0
2008-01-16 00:39:00,1.9939,1.99397,1.99364,1.99383,15378426.0
2008-01-16 00:40:00,1.99376,1.99394,1.99365,1.99394,20728914.0
2008-01-16 00:41:00,1.99392,1.99392,1.99371,1.99384,2387133.0
2008-01-16 00:42:00,1.9938,1.99419,1.99357,1.99419,3734534.0
2008-01-16 00:43:00,1.99412,1.99412,1.99363,1.99363,5194615.0
2008-01-16 00:44:00,1.99378,1.99404,1.99378,1.99391,6412228.0
2008-01-16 00:45:00,1.99416,1.99447,1.99402,1.99427,6378003.0
2008-01-16 00:46:00,1.99402,1.99402,1.99371,1.99386,8907182.0
2008-01-16 00:47:00,1.99385,1.99395,1.9938,1.99389,15041298.0
2008-01-16 00:48:00,1.99394,1.99406,1.99372,1.99406,10819244.0
2008-01-16 00:49:00,1.99418,1.99421,1.9941,1.9941,3766566.0
2008-01-16 00:50:00,1.99418,1.99432,1.99408,1.99432,4879939.0
2008-01-16 00:51:00,1.99428,1.99428,1.99408,1.99418,9778993.0
2008-01-16 00:52:00,1.99417,1.9942,1.99412,1.99412,22097044.0
2008-01-16 00:53:00,1.99412,1.99417,1.99406,1.99406,6101682.0
2008-01-16 00:54:00,1.99401,1.99408,1.99393,1.994,10805866.0
2008-01-16 00:55:00,1.99407,1.99425,1.99399,1.99425,18962412.0
2008-01-16 00:56:00,1.9944,1.99442,1.99426,1.99426,10926064.0
2008-01-16 00:57:00,1.99423,1.99459,1.99423,1.99433,2859254.0
2008-01-16 00:58:00,1.99419,1.99429,1.99406,1.99406,12305382.0
2008-01-16 00:59:00,1.99408,1.99408,1.99301,1.99301,2386368.0
2008-01-16 01:00:00,1.99344,1.99372,1.99344,1.99357,8391636.0
2008-01-16 01:01:00,1.9937,1.99372,1.99355,1.99367,5269649.0
2008-01-16 01:02:00,1.99363,1.99395,1.99358,1.99395,7596120.0
2008-01-16 01:03:00,1.99405,1.99405,1.99383,1.99383,2570482.0
2008-01-16 01:04:00,1.99379,1.99379,1.99362,1.99373,17424186.0
2008-01-16 01:05:00,1.9938,1.99415,1.99348,1.99415,13459525.0
2008-01-16 01:06:00,1.99413,1.99426,1.99403,1.99426,9097780.0
2008-01-16 01:07:00,1.99426,1.9943,1.99421,1.99421,3760411.0
2008-01-16 01:08:00,1.9941,1.9941,1.99338,1.99368,18419302.0
2008-01-16 01:09:00,1.99352,1.99388,1.99352,1.99388,11681915.0
2008-01-16 01:10:00,1.99403,1.99441,1.99394,1.99441,4622836.0
2008-01-16 01:11:00,1.99432,1.99439,1.99416,1.99418,13252842.0
2008-01-16 01:12:00,1.99418,1.99432,1.99412,1.99412,904258.0
2008-01-16 01:13:00,1.99414,1.99436,1.99394,1.99436,3670921.0
2008-01-16 01:14:00,1.99438,1.99438,1.99418,1.99424,24325184.0
2008-01-16 01:15:00,1.99424,1.99439,1.99417,1.99417,14201619.0
2008-01-16 01:16:00,1.99424,1.99425,1.99414,1.99414,5227923.0
2008-01-16 01:17:00,1.99411,1.99423,1.99382,1.99405,8018915.0
2008-01-16 01:18:00,1.99362,1.99423,1.99362,1.99423,7892436.0
2008-01-16 01:19:00,1.99424,1.99429,1.99403,1.99415,15362932.0
2008-01-16 01:20:00,1.99412,1.99428,1.99403,1.9941,16588695.0
2008-01-16 01:21:00,1.99419,1.99419,1.99408,1.99419,17124116.0
2008-01-16 01:22:00,1.99422,1.99422,1.99382,1.99382,2326292.0
2008-01-16 01:23:00,1.99388,1.99416,1.99386,1.99386,5606237.0
2008-01-16 01:24:00,1.99388,1.99407,1.99388,1.99401,8217926.0
2008-01-16 01:25:00,1.99401,1.99417,1.99401,1.99417,12709887.0
2008-01-16 01:26:00,1.99422,1.99431,1.99411,1.99411,4205992.0
2008-01-16 01:27:00,1.99412,1.9943,1.9941,1.9941,5539244.0
2008-01-16 01:28:00,1.99396,1.99409,1.99382,1.99407,6448465.0
2008-01-16 01:29:00,1.99393,1.99427,1.99392,1.99427,1619821.0
2008-01-16 01:30:00,1.99433,1.99435,1.99422,1.99433,24545537.0
2008-01-16 01:31:00,1.99435,1.99478,1.99435,1.9945,18223976.0
2008-01-16 01:32:00,1.99457,1.99476,1.99451,1.99476,3457232.0
2008-01-16 01:33:00,1.99468,1.99478,1.99464,1.99464,10907464.0
2008-01-16 01:34:00,1.99462,1.99467,1.99449,1.99451,7905451.0
2008-01-16 01:35:00,1.99444,1.99453,1.99422,1.99428,5158278.0
2008-01-16 01:36:00,1.99424,1.99424,1.9936,1.9936,4898782.0
2008-01-16 01:37:00,1.99327,1.99331,1.99167,1.99167,4671654.0
2008-01-16 01:38:00,1.99307,1.99307,1.99259,1.99259,13857417.0
2008-01-16 01:39:00,1.99266,1.99282,1.99253,1.9927,6083579.0
2008-01-16 01:40:00,1.99285,1.99318,1.99285,1.99318,4866506.0
2008-01-16 01:41:00,1.9931,1.99316,1.99298,1.99309,7515686.0
2008-01-16 01:42:00,1.99312,1.99333,1.99305,1.99333,15657375.0
2008-01-16 01:43:00,1.99338,1.99344,1.99314,1.99314,18764566.0
2008-01-16 01:44:00,1.99297,1.99297,1.99271,1.99293,4566231.0
2008-01-16 01:45:00,1.993,1.9931,1.99298,1.99304,4940522.0
2008-01-16 01:46:00,1.99304,1.99323,1.99304,1.99323,2844950.0
2008-01-16 01:47:00,1.99324,1.99329,1.99306,1.99308,8523809.0
2008-01-16 01:48:00,1.99293,1.99301,1.99278,1.99288,2788027.0
2008-01-16 01:49:00,1.99289,1.99289,1.99269,1.99283,4582770.0
2008-01-16 01:50:00,1.99282,1.99302,1.99282,1.99297,3107987.0
2008-01-16 01:51:00,1.99317,1.99357,1.99317,1.99357,46343444.0
2008-01-16 01:52:00,1.99347,1.9938,1.99347,1.9938,6095467.0
2008-01-16 01:53:00,1.99379,1.99396,1.99368,1.99396,1914723.0
2008-01-16 01:54:00,1.994,1.99401,1.99383,1.99386,2561096.0
2008-01-16 01:55:00,1.99384,1.99394,1.99366,1.99366,2338487.0
2008-01-16 01:56:00,1.99349,1.99385,1.99331,1.99385,11212141.0
2008-01-16 01:57:00,1.99373,1.99373,1.99343,1.99343,11458917.0
2008-01-16 01:58:00,1.99325,1.99325,1.99305,1.99306,13855386.0
2008-01-16 01:59:00,1.99301,1.99307,1.99284,1.99299,9539631.0
2008-01-16 02:00:00,1.99271,1.99271,1.99231,1.99245,10424687.0
2008-01-16 02:01:00,1.99236,1.99237,1.99215,1.99237,13801562.0
2008-01-16 02:02:00,1.99246,1.9927,1.99245,1.99245,10837905.0
2008-01-16 02:03:00,1.99255,1.9929,1.99255,1.9929,10235659.0
2008-01-16 02:04:00,1.99297,1.99297,1.99278,1.99278,2420795.0
2008-01-16 02:05:00,1.99272,1.99278,1.99264,1.99274,2485535.0
2008-01-16 02:06:00,1.99271,1.99271,1.99241,1.99242,1746214.0
2008-01-16 02:07:00,1.99247,1.99279,1.99247,1.99267,6768980.0
2008-01-16 02:08:00,1.99276,1.99276,1.99244,1.99244,48680088.0
2008-01-16 02:09:00,1.99248,1.99261,1.99243,1.99243,3194233.0
2008-01-16 02:10:00,1.9924,1.9924,1.99211,1.9923,4312383.0
2008-01-16 02:11:00,1.99232,1.99242,1.9923,1.99239,2630959.0
2008-01-16 02:12:00,1.99237,1.99237,1.99214,1.99228,8476340.0
2008-01-16 02:13:00,1.9923,1.99244,1.99227,1.99235,3123229.0
2008-01-16 02:14:00,1.99241,1.99242,1.99233,1.99242,4919369.0
2008-01-16 02:15:00,1.9925,1.99273,1.99248,1.99257,4396528.0
2008-01-16 02:16:00,1.99258,1.99281,1.99258,1.99281,18319402.0
2008-01-16 02:17:00,1.99284,1.99307,1.9928,1.99282,16769170.0
2008-01-16 02:18:00,1.99284,1.99298,1.99275,1.99275,7022692.0
2008-01-16 02:19:00,1.9928,1.99288,1.99274,1.99281,5193155.0
2008-01-16 02:20:00,1.99291,1.99407,1.99291,1.99407,5607501.0
2008-01-16 02:21:00,1.99414,1.99414,1.99402,1.99406,13635164.0
2008-01-16 02:22:00,1.99273,1.99432,1.99273,1.99402,4517605.0
2008-01-16 02:23:00,1.99411,1.9943,1.99408,1.9943,4611484.0
2008-01-16 02:24:00,1.99434,1.99477,1.99434,1.99471,4795723.0
2008-01-16 02:25:00,1.99469,1.99484,1.99462,1.99462,8004707.0
2008-01-16 02:26:00,1.99463,1.99463,1.99431,1.99431,10150256.0
2008-01-16 02:27:00,1.99439,1.9944,1.99425,1.9944,3719854.0
2008-01-16 02:28:00,1.99421,1.99421,1.99345,1.99345,17057260.0
2008-01-16 02:29:00,1.99358,1.99455,1.99358,1.99455,26993884.0
2008-01-16 02:30:00,1.99475,1.99515,1.99475,1.99515,1031778.0
2008-01-16 02:31:00,1.99536,1.99573,1.99536,1.99568,7126164.0
2008-01-16 02:32:00,1.99584,1.99606,1.99584,1.99605,5289072.0
2008-01-16 02:33:00,1.99614,1.99644,1.99614,1.99644,4055922.0
2008-01-16 02:34:00,1.99642,1.99672,1.99639,1.99672,12155592.0
2008-01-16 02:35:00,1.99697,1.99697,1.99635,1.99635,8413972.0
2008-01-16 02:36:00,1.99639,1.99675,1.99639,1.99675,6133739.0
2008-01-16 02:37:00,1.99673,1.99674,1.99656,1.9967,2256565.0
2008-01-16 02:38:00,1.99662,1.99662,1.99652,1.99655,17406093.0
2008-01-16 02:39:00,1.99636,1.9966,1.99633,1.99633,15401257.0
2008-01-16 02:40:00,1.99626,1.99646,1.99601,1.99646,15625441.0
2008-01-16 02:41:00,1.99667,1.99727,1.99667,1.99695,7985870.0
2008-01-16 02:42:00,1.99738,1.99738,1.99695,1.99728,7349386.0
2008-01-16 02:43:00,1.99724,1.99724,1.99657,1.99657,4854604.0
2008-01-16 02:44:00,1.99647,1.99684,1.99647,1.99678,15193771.0
2008-01-16 02:45:00,1.99686,1.99697,1.99667,1.99676,24156092.0
2008-01-16 02:46:00,1.99677,1.99688,1.99669,1.99688,3749281.0
2008-01-16 02:47:00,1.99683,1.99687,1.99665,1.99687,941347.0
2008-01-16 02:48:00,1.99699,1.99722,1.99699,1.99713,14339802.0
2008-01-16 02:49:00,1.99734,1.99736,1.9972,1.99733,5069455.0
2008-01-16 02:50:00,1.99738,1.99749,1.99738,1.99749,10808582.0
2008-01-16 02:51:00,1.99765,1.99765,1.9972,1.99741,17787834.0
2008-01-16 02:52:00,1.99741,1.99771,1.9974,1.99768,3851696.0
2008-01-16 02:53:00,1.99775,1.99821,1.99775,1.99821,8304681.0
2008-01-16 02:54:00,1.99819,1.99819,1.99751,1.99805,13963611.0
2008-01-16 02:55:00,1.99816,1.9982,1.99801,1.99814,16849615.0
2008-01-16 02:56:00,1.99804,1.99804,1.99763,1.99791,2583920.0
2008-01-16 02:57:00,1.99779,1.99779,1.99706,1.99706,7072737.0
2008-01-16 02:58:00,1.99709,1.99709,1.99672,1.99672,5722281.0
2008-01-16 02:59:00,1.99639,1.99643,1.99612,1.99612,9308525.0
2008-01-16 03:00:00,1.9957,1.99619,1.9957,1.99619,2467040.0
2008-01-16 03:01:00,1.99613,1.99653,1.99613,1.99653,12770218.0
2008-01-16 03:02:00,1.99684,1.99704,1.99684,1.99693,2950421.0
2008-01-16 03:03:00,1.99693,1.99703,1.99683,1.99698,10457569.0
2008-01-16 03:04:00,1.99694,1.99722,1.99694,1.99722,17590363.0
2008-01-16 03:05:00,1.99711,1.99711,1.99678,1.99692,9907276.0
2008-01-16 03:06:00,1.99694,1.99698,1.99683,1.99683,6473932.0
2008-01-16 03:07:00,1.99675,1.99677,1.9966,1.99677,22684575.0
2008-01-16 03:08:00,1.99677,1.99684,1.99652,1.99652,9426446.0
2008-01-16 03:09:00,1.99655,1.99655,1.99639,1.99646,4676061.0
2008-01-16 03:10:00,1.99625,1.99625,1.99565,1.99565,3820046.0
2008-01-16 03:11:00,1.99534,1.99534,1.99476,1.9948,9838360.0
2008-01-16 03:12:00,1.99455,1.99455,1.99425,1.99425,15088071.0
2008-01-16 03:13:00,1.99449,1.99481,1.99449,1.99475,8160496.0
2008-01-16 03:14:00,1.9949,1.99528,1.9949,1.99528,3397390.0
2008-01-16 03:15:00,1.9952,1.9954,1.9952,1.9954,5977095.0
2008-01-16 03:16:00,1.99538,1.99548,1.99521,1.99521,4921473.0
2008-01-16 03:17:00,1.99508,1.99508,1.99448,1.99476,3965738.0
2008-01-16 03:18:00,1.99492,1.99492,1.9946,1.9946,2455645.0
2008-01-16 03:19:00,1.99446,1.99457,1.99437,1.99457,19352921.0
2008-01-16 03:20:00,1.99473,1.99489,1.99459,1.99467,16598411.0
2008-01-16 03:21:00,1.99448,1.99536,1.99448,1.99536,13699439.0
2008-01-16 03:22:00,1.99533,1.99533,1.99449,1.99449,14490517.0
2008-01-16 03:23:00,1.99453,1.99469,1.99446,1.99469,2716773.0
2008-01-16 03:24:00,1.99477,1.99495,1.99476,1.99488,2622382.0
2008-01-16 03:25:00,1.99468,1.99468,1.99427,1.99428,2192918.0
2008-01-16 03:26:00,1.99418,1.99461,1.99407,1.99461,2235703.0
2008-01-16 03:27:00,1.99486,1.99492,1.99469,1.99478,1910783.0
2008-01-16 03:28:00,1.99472,1.99488,1.99472,1.99488,2587445.0
2008-01-16 03:29:00,1.99479,1.99479,1.99437,1.99437,11635729.0
2008-01-16 03:30:00,1.99432,1.99434,1.99384,1.99434,14741522.0
2008-01-16 03:31:00,1.99389,1.99447,1.99389,1.9941,10280879.0
2008-01-16 03:32:00,1.99414,1.99421,1.9941,1.99419,7599605.0
2008-01-16 03:33:00,1.99421,1.99421,1.99411,1.99411,2315484.0
2008-01-16 03:34:00,1.99405,1.99415,1.99398,1.99398,11209707.0
2008-01-16 03:35:00,1.9939,1.99417,1.99381,1.99381,2510449.0
2008-01-16 03:36:00,1.99399,1.99418,1.99399,1.99418,6265556.0
2008-01-16 03:37:00,1.99411,1.99415,1.99257,1.99415,11196967.0
2008-01-16 03:38:00,1.99441,1.99471,1.99434,1.99471,4970811.0
2008-01-16 03:39:00,1.99468,1.99496,1.99468,1.99496,1175470.0
2008-01-16 03:40:00,1.99501,1.99519,1.99493,1.99517,3772123.0
2008-01-16 03:41:00,1.99517,1.99557,1.99517,1.99557,8041895.0
2008-01-16 03:42:00,1.99561,1.99594,1.99559,1.99594,2480911.0
2008-01-16 03:43:00,1.99626,1.99703,1.99626,1.99703,4779955.0
2008-01-16 03:44:00,1.997,1.99732,1.99693,1.99732,6713955.0
2008-01-16 03:45:00,1.99734,1.99787,1.99734,1.99777,6163467.0
2008-01-16 03:46:00,1.99784,1.99813,1.99782,1.99813,8018596.0
2008-01-16 03:47:00,1.99815,1.99815,1.99797,1.99812,1768796.0
2008-01-16 03:48:00,1.99806,1.99807,1.99797,1.99801,6756256.0
2008-01-16 03:49:00,1.99807,1.99839,1.99807,1.99839,3764739.0
2008-01-16 03:50:00,1.99825,1.99834,1.99774,1.99802,9613063.0
2008-01-16 03:51:00,1.99798,1.99798,1.99772,1.99772,8699149.0
2008-01-16 03:52:00,1.99757,1.99773,1.99743,1.99773,3722881.0
2008-01-16 03:53:00,1.99776,1.99776,1.99762,1.99762,3340897.0
2008-01-16 03:54:00,1.99772,1.99801,1.99772,1.99801,7139778.0
2008-01-16 03:55:00,1.99814,1.99833,1.99814,1.99833,17362449.0
2008-01-16 03:56:00,1.99837,1.99846,1.99825,1.99837,30294720.0
2008-01-16 03:57:00,1.99827,1.99827,1.99793,1.99815,13305302.0
2008-01-16 03:58:00,1.99812,1.99862,1.99788,1.99862,3626786.0
2008-01-16 03:59:00,1.9986,1.9986,1.99813,1.99814,12455569.0
2008-01-16 04:00:00,1.9981,1.9981,1.9977,1.9977,3947739.0
2008-01-16 04:01:00,1.9975,1.99771,1.99738,1.99738,14217817.0
2008-01-16 04:02:00,1.99731,1.99734,1.99695,1.99695,9883009.0
2008-01-16 04:03:00,1.99716,1.99741,1.99716,1.9974,6298316.0
2008-01-16 04:04:00,1.99733,1.99739,1.99714,1.99731,5564910.0
2008-01-16 04:05:00,1.99747,1.99756,1.9974,1.99755,2375500.0
2008-01-16 04:06:00,1.99749,1.99762,1.99749,1.99759,8952149.0
2008-01-16 04:07:00,1.99775,1.99803,1.99775,1.99795,3698197.0
2008-01-16 04:08:00,1.99788,1.99793,1.99777,1.99781,22176549.0
2008-01-16 04:09:00,1.99784,1.99802,1.99777,1.99802,4986306.0
2008-01-16 04:10:00,1.99814,1.99829,1.99807,1.99829,3792794.0
2008-01-16 04:11:00,1.99826,1.99826,1.99791,1.99794,8179625.0
2008-01-16 04:12:00,1.99766,1.99766,1.99729,1.99744,16197629.0
2008-01-16 04:13:00,1.99755,1.99781,1.99745,1.99781,7900337.0
2008-01-16 04:14:00,1.99809,1.99839,1.99809,1.99819,6596506.0
2008-01-16 04:15:00,1.99815,1.9982,1.998,1.99802,3469978.0
2008-01-16 04:16:00,1.99794,1.99825,1.99794,1.99807,6496018.0
2008-01-16 04:17:00,1.99806,1.99816,1.99795,1.99816,2570484.0
2008-01-16 04:18:00,1.99817,1.99817,1.99798,1.99807,6758940.0
2008-01-16 04:19:00,1.99802,1.99802,1.9975,1.9975,11491824.0
2008-01-16 04:20:00,1.99732,1.99732,1.99707,1.99707,7189975.0
2008-01-16 04:21:00,1.99712,1.99715,1.99543,1.99715,8278582.0
2008-01-16 04:22:00,1.9971,1.99718,1.99706,1.99714,11040161.0
2008-01-16 04:23:00,1.99695,1.99695,1.99662,1.99662,7940033.0
2008-01-16 04:24:00,1.9966,1.9968,1.9966,1.99676,2890612.0
2008-01-16 04:25:00,1.99676,1.9969,1.99661,1.9969,4433635.0
2008-01-16 04:26:00,1.99678,1.99687,1.99667,1.99667,7973337.0
2008-01-16 04:27:00,1.99681,1.99693,1.99668,1.99675,4335202.0
2008-01-16 04:28:00,1.99664,1.99676,1.99652,1.99676,2845251.0
2008-01-16 04:29:00,1.99686,1.99701,1.99683,1.99701,7400192.0
2008-01-16 04:30:00,1.99707,1.99716,1.997,1.99708,9987546.0
2008-01-16 04:31:00,1.99715,1.99724,1.99675,1.99715,13504998.0
2008-01-16 04:32:00,1.99721,1.99722,1.99703,1.99722,5933693.0
2008-01-16 04:33:00,1.99728,1.99731,1.9971,1.9971,3608291.0
2008-01-16 04:34:00,1.9969,1.9969,1.9967,1.99685,12621398.0
2008-01-16 04:35:00,1.99673,1.99673,1.99636,1.99636,3346773.0
2008-01-16 04:36:00,1.9966,1.99682,1.9966,1.99669,7907302.0
2008-01-16 04:37:00,1.99676,1.99702,1.99676,1.99699,11605863.0
2008-01-16 04:38:00,1.99717,1.99737,1.99717,1.99734,6797405.0
2008-01-16 04:39:00,1.99712,1.99734,1.99706,1.9972,5569836.0
2008-01-16 04:40:00,1.99718,1.99718,1.99692,1.99692,3278764.0
2008-01-16 04:41:00,1.99695,1.99727,1.99695,1.99727,5446225.0
2008-01-16 04:42:00,1.99733,1.99742,1.99733,1.99742,4285034.0
2008-01-16 04:43:00,1.99723,1.99723,1.99711,1.99721,33285676.0
2008-01-16 04:44:00,1.99735,1.99757,1.99735,1.99757,8118643.0
2008-01-16 04:45:00,1.9976,1.99781,1.99744,1.99754,4285079.0
2008-01-16 04:46:00,1.99763,1.99793,1.99763,1.99793,6010154.0
2008-01-16 04:47:00,1.99797,1.9983,1.99797,1.9983,3332051.0
2008-01-16 04:48:00,1.99834,1.99883,1.99834,1.99883,8470292.0
2008-01-16 04:49:00,1.99884,1.99884,1.99848,1.99855,1453517.0
2008-01-16 04:50:00,1.99842,1.99861,1.99818,1.99861,11269210.0
2008-01-16 04:51:00,1.99851,1.99866,1.99851,1.99857,6028894.0
2008-01-16 04:52:00,1.99858,1.99863,1.99849,1.99855,4790757.0
2008-01-16 04:53:00,1.99847,1.9986,1.99842,1.99853,8179208.0
2008-01-16 04:54:00,1.99871,1.99915,1.99871,1.99874,3183758.0
2008-01-16 04:55:00,1.99864,1.99864,1.99828,1.99828,4243146.0
2008-01-16 04:56:00,1.99824,1.99828,1.99815,1.99822,10862397.0
2008-01-16 04:57:00,1.99818,1.99835,1.99818,1.99831,3900147.0
2008-01-16 04:58:00,1.99821,1.99825,1.99794,1.99825,2149537.0
2008-01-16 04:59:00,1.99831,1.9984,1.9981,1.9984,9024764.0
2008-01-16 05:00:00,1.99859,1.99859,1.99801,1.99801,3293748.0
2008-01-16 05:01:00,1.9982,1.99822,1.99815,1.99819,10152359.0
2008-01-16 05:02:00,1.99811,1.99865,1.99811,1.99865,10906249.0
2008-01-16 05:03:00,1.99843,1.99904,1.99843,1.99903,3221980.0
2008-01-16 05:04:00,1.9991,1.99972,1.9991,1.99972,9711079.0
2008-01-16 05:05:00,1.99952,1.99952,1.99856,1.99869,10737625.0
2008-01-16 05:06:00,1.99877,1.99932,1.99853,1.99932,4279392.0
2008-01-16 05:07:00,1.99947,1.99957,1.99932,1.99957,3492842.0
2008-01-16 05:08:00,1.99965,1.99976,1.99965,1.99967,5974502.0
2008-01-16 05:09:00,1.99957,1.99974,1.99957,1.99974,3887476.0
2008-01-16 05:10:00,1.99983,1.9999,1.9997,1.9999,8062951.0
2008-01-16 05:11:00,2.00006,2.00006,1.9998,1.9998,14956655.0
2008-01-16 05:12:00,1.99987,1.99993,1.99974,1.99993,3360949.0
2008-01-16 05:13:00,1.99985,1.99986,1.99973,1.99986,22384663.0
2008-01-16 05:14:00,1.99979,1.99982,1.9997,1.9997,2601105.0
2008-01-16 05:15:00,1.99959,1.99977,1.99947,1.99976,11487667.0
2008-01-16 05:16:00,1.99982,1.99982,1.99948,1.99948,4684384.0
2008-01-16 05:17:00,1.99962,1.99973,1.99954,1.99972,11139292.0
2008-01-16 05:18:00,1.99987,1.99988,1.99973,1.99973,17768315.0
2008-01-16 05:19:00,1.99977,1.99977,1.99951,1.99951,3398814.0
2008-01-16 05:20:00,1.9996,1.9996,1.9993,1.9993,2513158.0
2008-01-16 05:21:00,1.99934,1.99959,1.99934,1.99959,11021831.0
2008-01-16 05:22:00,1.99968,1.99995,1.99948,1.99969,6827654.0
2008-01-16 05:23:00,1.99959,1.99975,1.99959,1.99969,15731327.0
2008-01-16 05:24:00,1.99988,2.00002,1.99983,1.99983,7875881.0
2008-01-16 05:25:00,1.99932,1.99985,1.99932,1.99969,15331554.0
2008-01-16 05:26:00,1.99956,1.99971,1.99952,1.99964,2354515.0
2008-01-16 05:27:00,1.99965,1.9999,1.99965,1.99988,3684957.0
2008-01-16 05:28:00,2.00006,2.00039,2.00006,2.00039,7756315.0
2008-01-16 05:29:00,2.00044,2.00051,2.00043,2.00043,6131110.0
2008-01-16 05:30:00,2.00038,2.00038,2.00004,2.00019,4720130.0
2008-01-16 05:31:00,2.00026,2.00051,2.00026,2.00051,16148015.0
2008-01-16 05:32:00,2.00057,2.00094,2.00057,2.00094,3118112.0
2008-01-16 05:33:00,2.00107,2.00119,2.001,2.00119,11738696.0
2008-01-16 05:34:00,2.00118,2.00118,2.00098,2.00103,23449953.0
2008-01-16 05:35:00,2.00092,2.00128,2.00092,2.00128,19813007.0
2008-01-16 05:36:00,2.00131,2.00131,2.00103,2.0011,4345410.0
2008-01-16 05:37:00,2.00107,2.00109,2.00081,2.00081,8433886.0
2008-01-16 05:38:00,2.00071,2.00076,2.00058,2.00058,10653569.0
2008-01-16 05:39:00,2.00048,2.00048,2.00027,2.00027,14010773.0
2008-01-16 05:40:00,2.00037,2.00037,2.00024,2.00032,3918247.0
2008-01-16 05:41:00,2.00029,2.00041,2.00018,2.00018,8294454.0
2008-01-16 05:42:00,2.00022,2.00043,2.00016,2.00043,2285497.0
2008-01-16 05:43:00,2.00044,2.0008,2.00041,2.0008,11316962.0
2008-01-16 05:44:00,2.00089,2.00107,2.00086,2.00086,15751899.0
2008-01-16 05:45:00,2.00076,2.00097,2.00076,2.00093,5784319.0
2008-01-16 05:46:00,2.0008,2.00083,2.00071,2.00071,3379774.0
2008-01-16 05:47:00,2.00065,2.0008,2.00065,2.0007,25624061.0
2008-01-16 05:48:00,2.00061,2.00072,2.00057,2.00057,8185353.0
2008-01-16 05:49:00,2.00041,2.00041,2.0001,2.00012,9885806.0
2008-01-16 05:50:00,2.0004,2.00057,2.0004,2.00057,3927300.0
2008-01-16 05:51:00,2.00069,2.00109,2.00069,2.00109,5203242.0
2008-01-16 05:52:00,2.00117,2.00138,2.00117,2.00134,3984740.0
2008-01-16 05:53:00,2.00129,2.00134,2.0011,2.00134,2266881.0
2008-01-16 05:54:00,2.00139,2.0015,2.0013,2.0013,13313634.0
2008-01-16 05:55:00,2.00111,2.00111,2.00073,2.00097,1216075.0
2008-01-16 05:56:00,2.00078,2.00078,2.00003,2.00012,2897413.0
2008-01-16 05:57:00,1.99998,2.00008,1.99989,2.00008,8533161.0
2008-01-16 05:58:00,2.00024,2.00024,1.99983,1.99999,8360269.0
2008-01-16 05:59:00,1.9999,1.9999,1.99959,1.99959,15817246.0
2008-01-16 06:00:00,1.99966,1.99966,1.99938,1.99938,2765476.0
2008-01-16 06:01:00,1.99921,1.99929,1.99908,1.99908,1940494.0
2008-01-16 06:02:00,1.99907,1.99907,1.9988,1.99884,2836007.0
2008-01-16 06:03:00,1.99878,1.99878,1.99836,1.99839,9341227.0
2008-01-16 06:04:00,1.99836,1.99836,1.99804,1.99812,851225.0
2008-01-16 06:05:00,1.99805,1.99805,1.99761,1.9979,5007687.0
2008-01-16 06:06:00,1.99811,1.99822,1.99798,1.99822,2752759.0
2008-01-16 06:07:00,1.99854,1.99888,1.99845,1.9985,3757218.0
2008-01-16 06:08:00,1.99853,1.99853,1.99832,1.99832,4773823.0
2008-01-16 06:09:00,1.99832,1.99847,1.99818,1.99839,10501903.0
2008-01-16 06:10:00,1.99842,1.99842,1.99794,1.99794,7549827.0
2008-01-16 06:11:00,1.99809,1.99888,1.99809,1.99888,15998136.0
2008-01-16 06:12:00,1.99869,1.99869,1.99801,1.99801,7367080.0
2008-01-16 06:13:00,1.99803,1.99827,1.99803,1.99812,16100124.0
2008-01-16 06:14:00,1.9981,1.9981,1.99797,1.99808,4076749.0
2008-01-16 06:15:00,1.99815,1.99815,1.99784,1.99784,4427370.0
2008-01-16 06:16:00,1.99824,1.99855,1.99821,1.99855,6131930.0
2008-01-16 06:17:00,1.99834,1.99836,1.99821,1.99821,764545.0
2008-01-16 06:18:00,1.99815,1.99815,1.99801,1.99804,20495821.0
2008-01-16 06:19:00,1.99801,1.99803,1.9979,1.99803,2744108.0
2008-01-16 06:20:00,1.99789,1.99796,1.99755,1.99767,10432848.0
2008-01-16 06:21:00,1.99766,1.9977,1.99744,1.99744,4879438.0
2008-01-16 06:22:00,1.99741,1.99748,1.99719,1.99719,5295300.0
2008-01-16 06:23:00,1.99707,1.99707,1.99687,1.99697,1682826.0
2008-01-16 06:24:00,1.997,1.99723,1.997,1.99709,2615489.0
2008-01-16 06:25:00,1.99698,1.99698,1.99602,1.99602,3254935.0
2008-01-16 06:26:00,1.99608,1.99608,1.99571,1.99579,3665489.0
2008-01-16 06:27:00,1.99574,1.99574,1.99522,1.99522,22718983.0
2008-01-16 06:28:00,1.99543,1.99546,1.99527,1.99546,1449388.0
2008-01-16 06:29:00,1.99531,1.99531,1.99461,1.99461,20388203.0
2008-01-16 06:30:00,1.99468,1.99488,1.99468,1.99471,10734819.0
2008-01-16 06:31:00,1.99467,1.99503,1.99467,1.99503,7706504.0
2008-01-16 06:32:00,1.99531,1.99583,1.99531,1.99577,8708440.0
2008-01-16 06:33:00,1.99566,1.99573,1.99552,1.99573,17300933.0
2008-01-16 06:34:00,1.99582,1.99626,1.99582,1.99626,17695924.0
2008-01-16 06:35:00,1.99633,1.99633,1.99611,1.99623,13869851.0
2008-01-16 06:36:00,1.99625,1.9963,1.99619,1.9963,2732692.0
2008-01-16 06:37:00,1.99623,1.9963,1.99616,1.99616,5335283.0
2008-01-16 06:38:00,1.9961,1.99618,1.99607,1.99607,8391313.0
2008-01-16 06:39:00,1.99614,1.99636,1.99614,1.99623,12932455.0
2008-01-16 06:40:00,1.99623,1.99644,1.99615,1.99644,15075969.0
2008-01-16 06:41:00,1.99646,1.9965,1.99631,1.99633,7489031.0
2008-01-16 06:42:00,1.99627,1.9965,1.99622,1.9965,1380349.0
2008-01-16 06:43:00,1.99656,1.99665,1.99637,1.99637,2613726.0
2008-01-16 06:44:00,1.99625,1.99666,1.99625,1.99666,8575026.0
2008-01-16 06:45:00,1.99668,1.99676,1.99663,1.99675,13358897.0
2008-01-16 06:46:00,1.99659,1.9966,1.99639,1.99639,13108880.0
2008-01-16 06:47:00,1.99641,1.99667,1.99625,1.99667,25859827.0
2008-01-16 06:48:00,1.99665,1.99665,1.9965,1.9965,1078721.0
2008-01-16 06:49:00,1.99661,1.99665,1.99646,1.99661,6186110.0
2008-01-16 06:50:00,1.99659,1.99659,1.9962,1.99624,4401845.0
2008-01-16 06:51:00,1.99637,1.99668,1.99637,1.99662,5956526.0
2008-01-16 06:52:00,1.99662,1.99662,1.99644,1.99646,6324807.0
2008-01-16 06:53:00,1.99652,1.99655,1.9964,1.99655,3439081.0
2008-01-16 06:54:00,1.9966,1.99672,1.99654,1.99654,2479822.0
2008-01-16 06:55:00,1.9963,1.99643,1.996,1.99643,1104463.0
2008-01-16 06:56:00,1.9963,1.9963,1.99606,1.99606,1159486.0
2008-01-16 06:57:00,1.99613,1.99627,1.99564,1.99603,2613442.0
2008-01-16 06:58:00,1.99616,1.99672,1.99494,1.99672,13550402.0
2008-01-16 06:59:00,1.99683,1.99683,1.99676,1.99679,7337100.0
2008-01-16 07:00:00,1.99687,1.99687,1.99642,1.99679,7876839.0
2008-01-16 07:01:00,1.99676,1.99676,1.99651,1.99654,9494482.0
2008-01-16 07:02:00,1.99658,1.99658,1.99637,1.99637,1760532.0
2008-01-16 07:03:00,1.9963,1.99664,1.99619,1.99664,8656819.0
2008-01-16 07:04:00,1.99673,1.99673,1.99639,1.99671,1186007.0
2008-01-16 07:05:00,1.99678,1.99682,1.99665,1.99682,1073537.0
2008-01-16 07:06:00,1.99669,1.99688,1.99669,1.99682,7640515.0
2008-01-16 07:07:00,1.99686,1.99702,1.99685,1.99702,8986277.0
2008-01-16 07:08:00,1.9971,1.99733,1.9971,1.99727,22509926.0
2008-01-16 07:09:00,1.99715,1.99715,1.99658,1.99658,3423700.0
2008-01-16 07:10:00,1.99646,1.99646,1.99596,1.99626,8610322.0
2008-01-16 07:11:00,1.99624,1.9965,1.99624,1.99647,295758.0
2008-01-16 07:12:00,1.99637,1.99701,1.99618,1.99701,15223621.0
2008-01-16 07:13:00,1.99728,1.99752,1.99715,1.99724,8271422.0
2008-01-16 07:14:00,1.99737,1.99757,1.99737,1.99756,2026071.0
2008-01-16 07:15:00,1.99751,1.99751,1.99733,1.99749,881956.0
2008-01-16 07:16:00,1.99767,1.99796,1.99767,1.99786,8308254.0
2008-01-16 07:17:00,1.998,1.99811,1.99765,1.99765,3688362.0
2008-01-16 07:18:00,1.99773,1.99792,1.9976,1.99792,4628782.0
2008-01-16 07:19:00,1.99779,1.99788,1.99779,1.99788,16690686.0
2008-01-16 07:20:00,1.99774,1.99813,1.99774,1.99813,4388544.0
2008-01-16 07:21:00,1.99816,1.99857,1.99812,1.99857,2634781.0
2008-01-16 07:22:00,1.9986,1.99895,1.99859,1.99883,20524856.0
2008-01-16 07:23:00,1.99886,1.99886,1.9987,1.99879,3482366.0
2008-01-16 07:24:00,1.99881,1.99888,1.99871,1.99871,23137465.0
2008-01-16 07:25:00,1.99854,1.99854,1.99808,1.99814,6481261.0
2008-01-16 07:26:00,1.99804,1.99804,1.99785,1.99786,21287345.0
2008-01-16 07:27:00,1.99775,1.99811,1.99755,1.99811,18250293.0
2008-01-16 07:28:00,1.9982,1.99842,1.9982,1.99836,1418598.0
2008-01-16 07:29:00,1.99832,1.99847,1.99809,1.99847,6630309.0
2008-01-16 07:30:00,1.99854,1.99869,1.99835,1.99869,11787583.0
2008-01-16 07:31:00,1.99875,1.99884,1.99873,1.99873,4204919.0
2008-01-16 07:32:00,1.99877,1.99887,1.99862,1.99862,4637971.0
2008-01-16 07:33:00,1.99862,1.99867,1.9985,1.99867,1361275.0
2008-01-16 07:34:00,1.99869,1.99905,1.99869,1.99905,5925104.0
2008-01-16 07:35:00,1.99908,1.99914,1.99896,1.99901,9722790.0
2008-01-16 07:36:00,1.99894,1.99902,1.99848,1.99871,6266810.0
2008-01-16 07:37:00,1.99862,1.99862,1.99841,1.99848,19799890.0
2008-01-16 07:38:00,1.99856,1.99865,1.99847,1.99847,2525264.0
2008-01-16 07:39:00,1.9984,1.99843,1.99812,1.99843,1353997.0
2008-01-16 07:40:00,1.99825,1.99825,1.99776,1.99776,26668215.0
2008-01-16 07:41:00,1.99764,1.99764,1.9971,1.99727,16200691.0
2008-01-16 07:42:00,1.99709,1.99709,1.99665,1.99696,6089104.0
2008-01-16 07:43:00,1.997,1.997,1.99664,1.99664,18163339.0
2008-01-16 07:44:00,1.99657,1.99676,1.99656,1.99676,1292755.0
2008-01-16 07:45:00,1.99677,1.99723,1.99677,1.99723,15525974.0
2008-01-16 07:46:00,1.99709,1.99709,1.99681,1.99681,1542422.0
2008-01-16 07:47:00,1.99676,1.99676,1.99638,1.99638,4961894.0
2008-01-16 07:48:00,1.99634,1.99644,1.99612,1.99644,4776366.0
2008-01-16 07:49:00,1.99654,1.99672,1.99652,1.99672,3398266.0
2008-01-16 07:50:00,1.99678,1.99717,1.99677,1.99717,13787987.0
2008-01-16 07:51:00,1.99718,1.99759,1.99718,1.99759,8694984.0
2008-01-16 07:52:00,1.99748,1.99786,1.99748,1.99778,7203452.0
2008-01-16 07:53:00,1.99781,1.9981,1.99773,1.99773,18508581.0
2008-01-16 07:54:00,1.99761,1.99761,1.99735,1.99749,12447664.0
2008-01-16 07:55:00,1.99752,1.99766,1.99738,1.99753,6485163.0
2008-01-16 07:56:00,1.99756,1.99798,1.99756,1.99798,18850814.0
2008-01-16 07:57:00,1.99801,1.99801,1.99781,1.99791,9902354.0
2008-01-16 07:58:00,1.99773,1.99774,1.99759,1.99772,12711451.0
2008-01-16 07:59:00,1.99763,1.99778,1.99759,1.99759,2466085.0
2008-01-16 08:00:00,1.99754,1.99766,1.99754,1.99766,3542163.0
2008-01-16 08:01:00,1.99772,1.99788,1.99754,1.99754,2652517.0
2008-01-16 08:02:00,1.99734,1.99737,1.9972,1.9972,3596166.0
2008-01-16 08:03:00,1.99706,1.99706,1.99666,1.99666,12484023.0
2008-01-16 08:04:00,1.99659,1.99718,1.99659,1.99718,2728579.0
2008-01-16 08:05:00,1.99731,1.99789,1.99731,1.99789,3414828.0
2008-01-16 08:06:00,1.99801,1.99818,1.9978,1.998,4312709.0
2008-01-16 08:07:00,1.99796,1.99807,1.99796,1.998,6593555.0
2008-01-16 08:08:00,1.99806,1.99811,1.99797,1.99797,12315000.0
2008-01-16 08:09:00,1.99799,1.99845,1.99799,1.99845,1199733.0
2008-01-16 08:10:00,1.9985,1.99853,1.99845,1.99853,10383466.0
2008-01-16 08:11:00,1.99861,1.9989,1.99859,1.9989,4184862.0
2008-01-16 08:12:00,1.99893,1.99899,1.99873,1.99881,8199122.0
2008-01-16 08:13:00,1.9989,1.99925,1.9989,1.99925,5819027.0
2008-01-16 08:14:00,1.99924,1.99924,1.9991,1.99912,5659489.0
2008-01-16 08:15:00,1.99927,1.99935,1.9991,1.9991,3523099.0
2008-01-16 08:16:00,1.99911,1.99915,1.999,1.99907,5340217.0
2008-01-16 08:17:00,1.99897,1.99902,1.99867,1.99902,4884803.0
2008-01-16 08:18:00,1.99902,1.99907,1.99888,1.99907,1631932.0
2008-01-16 08:19:00,1.99919,1.99937,1.99919,1.99937,1587468.0
2008-01-16 08:20:00,1.99938,1.99938,1.99923,1.99923,3585047.0
2008-01-16 08:21:00,1.99922,1.99928,1.99921,1.99921,10872032.0
2008-01-16 08:22:00,1.99932,1.99932,1.99924,1.99929,1084169.0
2008-01-16 08:23:00,1.9992,1.9993,1.99918,1.99919,4834926.0
2008-01-16 08:24:00,1.99917,1.99917,1.99852,1.99852,6422102.0
2008-01-16 08:25:00,1.99848,1.99859,1.99808,1.99836,15759055.0
2008-01-16 08:26:00,1.99821,1.99821,1.99801,1.99801,8854916.0
2008-01-16 08:27:00,1.99811,1.99822,1.99806,1.99806,18208794.0
2008-01-16 08:28:00,1.99786,1.99786,1.99741,1.99741,5119276.0
2008-01-16 08:29:00,1.99747,1.9977,1.99743,1.9977,11726516.0
2008-01-16 08:30:00,1.9978,1.99796,1.99779,1.99779,6841712.0
2008-01-16 08:31:00,1.99762,1.99772,1.99746,1.99772,5746352.0
2008-01-16 08:32:00,1.99764,1.99764,1.99731,1.99735,1729298.0
2008-01-16 08:33:00,1.99733,1.99771,1.99733,1.99746,3019705.0
2008-01-16 08:34:00,1.99738,1.9981,1.99738,1.9981,2398772.0
2008-01-16 08:35:00,1.99811,1.99822,1.99761,1.99786,37023106.0
2008-01-16 08:36:00,1.99774,1.99774,1.99743,1.99743,2410226.0
2008-01-16 08:37:00,1.99733,1.99734,1.99692,1.99692,5428625.0
2008-01-16 08:38:00,1.99693,1.99716,1.99686,1.99715,4948177.0
2008-01-16 08:39:00,1.99727,1.99731,1.99718,1.99718,7149970.0
2008-01-16 08:40:00,1.99705,1.99705,1.99684,1.99687,4590126.0
2008-01-16 08:41:00,1.99689,1.99689,1.99665,1.99682,4402054.0
2008-01-16 08:42:00,1.99666,1.99672,1.99659,1.99672,9088956.0
2008-01-16 08:43:00,1.99696,1.99786,1.99696,1.99784,8490507.0
2008-01-16 08:44:00,1.99753,1.9976,1.99749,1.99752,3122782.0
2008-01-16 08:45:00,1.99758,1.99792,1.99758,1.99775,5782339.0
2008-01-16 08:46:00,1.99765,1.99765,1.99744,1.99751,32889401.0
2008-01-16 08:47:00,1.99745,1.99785,1.99738,1.99785,9513453.0
2008-01-16 08:48:00,1.99784,1.99784,1.99758,1.99758,5049637.0
2008-01-16 08:49:00,1.99754,1.99754,1.99727,1.99728,1840641.0
2008-01-16 08:50:00,1.99727,1.99758,1.99719,1.99719,21894945.0
2008-01-16 08:51:00,1.99709,1.99709,1.99677,1.99685,2868360.0
2008-01-16 08:52:00,1.99688,1.99688,1.99676,1.9968,19928711.0
2008-01-16 08:53:00,1.99668,1.99668,1.99648,1.99655,7029688.0
2008-01-16 08:54:00,1.99646,1.99658,1.99636,1.99636,4132476.0
2008-01-16 08:55:00,1.99628,1.99628,1.9959,1.99592,6136437.0
2008-01-16 08:56:00,1.99588,1.99602,1.9957,1.99602,5602685.0
2008-01-16 08:57:00,1.99618,1.99678,1.99608,1.99678,10549333.0
2008-01-16 08:58:00,1.99664,1.99718,1.99664,1.99718,3093470.0
2008-01-16 08:59:00,1.99728,1.99756,1.99728,1.99756,7731738.0
2008-01-16 09:00:00,1.99748,1.99754,1.99745,1.99745,6327348.0
2008-01-16 09:01:00,1.99759,1.99759,1.99737,1.99742,5891570.0
2008-01-16 09:02:00,1.9974,1.99749,1.99735,1.99735,6620513.0
2008-01-16 09:03:00,1.9973,1.99745,1.99723,1.99745,2128837.0
2008-01-16 09:04:00,1.99748,1.99764,1.99734,1.99753,18621590.0
2008-01-16 09:05:00,1.99767,1.99817,1.99767,1.99817,3190916.0
2008-01-16 09:06:00,1.99823,1.99854,1.99819,1.99844,1881704.0
2008-01-16 09:07:00,1.9986,1.99881,1.99855,1.99881,8376386.0
2008-01-16 09:08:00,1.9988,1.99894,1.99872,1.99872,6136309.0
2008-01-16 09:09:00,1.99844,1.99844,1.99798,1.99803,6580081.0
2008-01-16 09:10:00,1.99805,1.99813,1.99794,1.99794,18746743.0
2008-01-16 09:11:00,1.99782,1.99793,1.99779,1.99779,15267679.0
2008-01-16 09:12:00,1.99804,1.99829,1.99793,1.99829,1610188.0
2008-01-16 09:13:00,1.99845,1.99871,1.99845,1.99866,6773245.0
2008-01-16 09:14:00,1.99886,1.99914,1.99886,1.99914,7281897.0
2008-01-16 09:15:00,1.99919,1.99951,1.99919,1.99949,6235326.0
2008-01-16 09:16:00,1.99947,1.99947,1.99929,1.99941,4704076.0
2008-01-16 09:17:00,1.99941,1.99961,1.99934,1.99961,2265140.0
2008-01-16 09:18:00,1.99959,1.99973,1.99903,1.99973,48964531.0
2008-01-16 09:19:00,1.99972,1.99979,1.99954,1.99979,2530219.0
2008-01-16 09:20:00,1.99988,2.00011,1.99988,2.00008,11733610.0
2008-01-16 09:21:00,2.00002,2.00022,2.00002,2.00022,5035517.0
2008-01-16 09:22:00,2.00019,2.00027,2.00011,2.00017,2615422.0
2008-01-16 09:23:00,2.00008,2.00038,2.00008,2.00038,13173934.0
2008-01-16 09:24:00,2.00027,2.00068,2.00027,2.00068,5331567.0
2008-01-16 09:25:00,2.0009,2.00153,2.0009,2.00153,6727379.0
2008-01-16 09:26:00,2.00156,2.00156,2.0012,2.0012,3563014.0
2008-01-16 09:27:00,2.00109,2.00115,2.00103,2.00103,2507831.0
2008-01-16 09:28:00,2.00101,2.0011,1.99963,2.0011,2177470.0
2008-01-16 09:29:00,2.00108,2.00142,2.00108,2.00142,4402839.0
2008-01-16 09:30:00,2.00172,2.00214,2.00172,2.00214,1885277.0
2008-01-16 09:31:00,2.00242,2.00307,2.00242,2.00294,6542183.0
2008-01-16 09:32:00,2.00288,2.00289,2.00272,2.00272,11319754.0
2008-01-16 09:33:00,2.00296,2.0032,2.00296,2.00312,422028.0
2008-01-16 09:34:00,2.00322,2.00346,2.00322,2.00346,445305.0
2008-01-16 09:35:00,2.00347,2.00362,2.00347,2.00355,4800264.0
2008-01-16 09:36:00,2.00337,2.00358,2.00335,2.00347,18281798.0
2008-01-16 09:37:00,2.00324,2.00335,2.00298,2.00335,9087147.0
2008-01-16 09:38:00,2.00344,2.00372,2.00344,2.00372,4589049.0
2008-01-16 09:39:00,2.00369,2.00414,2.00369,2.00409,8532749.0
2008-01-16 09:40:00,2.00411,2.00418,2.00398,2.004,3067525.0
2008-01-16 09:41:00,2.00406,2.00448,2.00406,2.00448,12277952.0
2008-01-16 09:42:00,2.00465,2.00484,2.00462,2.00478,977109.0
2008-01-16 09:43:00,2.00481,2.00494,2.00458,2.00494,7334439.0
2008-01-16 09:44:00,2.00496,2.00506,2.0049,2.00492,5688844.0
2008-01-16 09:45:00,2.00485,2.00528,2.00472,2.00528,4800419.0
2008-01-16 09:46:00,2.0053,2.00544,2.00503,2.00503,4020786.0
2008-01-16 09:47:00,2.00492,2.00495,2.00472,2.00495,18060806.0
2008-01-16 09:48:00,2.00492,2.00492,2.00463,2.00463,31562944.0
2008-01-16 09:49:00,2.00449,2.00449,2.00413,2.00428,15916897.0
2008-01-16 09:50:00,2.00435,2.0047,2.00435,2.0047,2924914.0
2008-01-16 09:51:00,2.00486,2.00511,2.00484,2.00508,9010207.0
2008-01-16 09:52:00,2.00515,2.00515,2.0047,2.0047,9587484.0
2008-01-16 09:53:00,2.00472,2.00497,2.00467,2.00497,9989237.0
2008-01-16 09:54:00,2.00489,2.00506,2.00489,2.00497,14820606.0
2008-01-16 09:55:00,2.00481,2.00481,2.00396,2.00396,8684842.0
2008-01-16 09:56:00,2.00364,2.00397,2.00357,2.00397,2404900.0
2008-01-16 09:57:00,2.00393,2.00419,2.00393,2.00393,6229862.0
2008-01-16 09:58:00,2.00363,2.00365,2.00311,2.00311,1496449.0
2008-01-16 09:59:00,2.00301,2.00352,2.00299,2.00352,8315786.0
2008-01-16 10:00:00,2.00356,2.00357,2.00341,2.00341,5571448.0
2008-01-16 10:01:00,2.00335,2.00335,2.00297,2.00297,2742479.0
2008-01-16 10:02:00,2.00304,2.00315,2.00297,2.00315,4571327.0
2008-01-16 10:03:00,2.0031,2.00349,2.0031,2.00345,2771369.0
2008-01-16 10:04:00,2.00344,2.00384,2.00344,2.00384,11095861.0
2008-01-16 10:05:00,2.00383,2.00403,2.00383,2.00401,4061041.0
2008-01-16 10:06:00,2.00398,2.00431,2.00398,2.00431,2733676.0
2008-01-16 10:07:00,2.00427,2.00465,2.00427,2.00465,15982645.0
2008-01-16 10:08:00,2.00455,2.005,2.00455,2.005,2588879.0
2008-01-16 10:09:00,2.00501,2.00517,2.00499,2.00515,2709997.0
2008-01-16 10:10:00,2.0053,2.0053,2.00488,2.00488,4185555.0
2008-01-16 10:11:00,2.0049,2.00496,2.00351,2.00491,5995193.0
2008-01-16 10:12:00,2.00498,2.00532,2.00493,2.00493,26341893.0
2008-01-16 10:13:00,2.00471,2.00499,2.00471,2.00499,1161132.0
2008-01-16 10:14:00,2.00508,2.00508,2.00496,2.00501,5738388.0
2008-01-16 10:15:00,2.00511,2.00545,2.00511,2.00524,7098538.0
2008-01-16 10:16:00,2.00523,2.00541,2.00512,2.00541,18409849.0
2008-01-16 10:17:00,2.00546,2.00565,2.00546,2.00565,13305388.0
2008-01-16 10:18:00,2.00572,2.00594,2.00565,2.00594,7131475.0
2008-01-16 10:19:00,2.00597,2.00627,2.00579,2.00627,8402435.0
2008-01-16 10:20:00,2.00636,2.00662,2.00636,2.00662,2424784.0
2008-01-16 10:21:00,2.00666,2.00696,2.00666,2.00696,17975462.0
2008-01-16 10:22:00,2.00683,2.00726,2.00683,2.00726,6230158.0
2008-01-16 10:23:00,2.00715,2.00719,2.0067,2.0067,15449588.0
2008-01-16 10:24:00,2.00649,2.00649,2.00612,2.00612,7453170.0
2008-01-16 10:25:00,2.00603,2.00603,2.00569,2.00569,1850559.0
2008-01-16 10:26:00,2.00566,2.00633,2.00566,2.00633,4077297.0
2008-01-16 10:27:00,2.00632,2.00632,2.00592,2.00598,22208911.0
2008-01-16 10:28:00,2.00597,2.00597,2.00561,2.0057,2982790.0
2008-01-16 10:29:00,2.00563,2.00563,2.00543,2.00544,13340335.0
2008-01-16 10:30:00,2.00534,2.00536,2.005,2.005,24740530.0
2008-01-16 10:31:00,2.00507,2.00507,2.00468,2.00468,11893015.0
2008-01-16 10:32:00,2.00463,2.00463,2.0044,2.0044,4119740.0
2008-01-16 10:33:00,2.00434,2.00434,2.00408,2.00408,1223185.0
2008-01-16 10:34:00,2.00409,2.00409,2.00322,2.00322,2871623.0
2008-01-16 10:35:00,2.00297,2.00297,2.00251,2.00251,3517485.0
2008-01-16 10:36:00,2.00251,2.00272,2.0025,2.00251,5957709.0
2008-01-16 10:37:00,2.00246,2.0025,2.00191,2.00191,6102662.0
2008-01-16 10:38:00,2.00188,2.00213,2.00188,2.00192,2599100.0
2008-01-16 10:39:00,2.00179,2.00179,2.00154,2.00168,444524.0
2008-01-16 10:40:00,2.002,2.00236,2.00198,2.00236,5040419.0
2008-01-16 10:41:00,2.00241,2.00265,2.00238,2.00249,16961789.0
2008-01-16 10:42:00,2.00246,2.00255,2.00242,2.00247,6269324.0
2008-01-16 10:43:00,2.0025,2.00259,2.00233,2.00233,9144964.0
2008-01-16 10:44:00,2.00209,2.00209,2.00167,2.00167,5957492.0
2008-01-16 10:45:00,2.00164,2.00223,2.00164,2.00223,18970894.0
2008-01-16 10:46:00,2.0024,2.003,2.0024,2.003,6130115.0
2008-01-16 10:47:00,2.00328,2.00389,2.00325,2.00389,8473625.0
2008-01-16 10:48:00,2.00399,2.00402,2.00363,2.00365,961472.0
2008-01-16 10:49:00,2.00355,2.00355,2.00317,2.00317,7570198.0
2008-01-16 10:50:00,2.00322,2.00328,2.00299,2.00313,1953799.0
2008-01-16 10:51:00,2.00307,2.00307,2.00288,2.00304,7029746.0
2008-01-16 10:52:00,2.00298,2.00325,2.00298,2.00308,9782124.0
2008-01-16 10:53:00,2.00296,2.00305,2.00286,2.00286,10542063.0
2008-01-16 10:54:00,2.00289,2.00317,2.00289,2.00311,28957590.0
2008-01-16 10:55:00,2.00306,2.00306,2.00263,2.00263,3817344.0
2008-01-16 10:56:00,2.00249,2.00249,2.00222,2.00234,3673543.0
2008-01-16 10:57:00,2.0024,2.00262,2.0024,2.00262,10477475.0
2008-01-16 10:58:00,2.00266,2.00287,2.00266,2.00287,915567.0
2008-01-16 10:59:00,2.00288,2.00326,2.00288,2.00326,6014053.0
2008-01-16 11:00:00,2.00319,2.00393,2.00319,2.00393,4368605.0
2008-01-16 11:01:00,2.00398,2.00426,2.00393,2.00426,2768099.0
2008-01-16 11:02:00,2.00445,2.00516,2.00445,2.00516,1327759.0
2008-01-16 11:03:00,2.00508,2.00528,2.0049,2.0049,3180572.0
2008-01-16 11:04:00,2.00483,2.00489,2.00469,2.00489,8088603.0
2008-01-16 11:05:00,2.00488,2.00505,2.00488,2.00497,1098449.0
2008-01-16 11:06:00,2.00529,2.00535,2.00505,2.00505,1657964.0
2008-01-16 11:07:00,2.0051,2.0051,2.00497,2.00502,5781637.0
2008-01-16 11:08:00,2.00499,2.00499,2.00473,2.00499,6368997.0
2008-01-16 11:09:00,2.00516,2.00567,2.00516,2.00567,20888873.0
2008-01-16 11:10:00,2.00577,2.00643,2.00577,2.00638,879284.0
2008-01-16 11:11:00,2.00678,2.00709,2.00674,2.00709,901886.0
2008-01-16 11:12:00,2.0072,2.00744,2.00707,2.00707,865892.0
2008-01-16 11:13:00,2.00707,2.00707,2.00672,2.00681,1907596.0
2008-01-16 11:14:00,2.00679,2.00679,2.00645,2.00675,13932133.0
2008-01-16 11:15:00,2.00678,2.00678,2.00663,2.00665,10551212.0
2008-01-16 11:16:00,2.00677,2.00738,2.00677,2.00736,4461698.0
2008-01-16 11:17:00,2.00745,2.00788,2.00745,2.00769,2942024.0
2008-01-16 11:18:00,2.00776,2.00784,2.00753,2.00753,1420082.0
2008-01-16 11:19:00,2.00757,2.00757,2.00732,2.00732,5109739.0
2008-01-16 11:20:00,2.00724,2.00724,2.00673,2.00673,17407846.0
2008-01-16 11:21:00,2.0067,2.0067,2.00634,2.00634,2554826.0
2008-01-16 11:22:00,2.00634,2.00634,2.00569,2.00569,36147753.0
2008-01-16 11:23:00,2.00581,2.00588,2.00569,2.00569,6893461.0
2008-01-16 11:24:00,2.00566,2.00566,2.00523,2.00523,8373589.0
2008-01-16 11:25:00,2.0052,2.0052,2.00437,2.00437,961028.0
2008-01-16 11:26:00,2.00414,2.00414,2.00383,2.00393,28172082.0
2008-01-16 11:27:00,2.00418,2.0049,2.00418,2.0049,4766191.0
2008-01-16 11:28:00,2.00505,2.00589,2.00505,2.00589,4153431.0
2008-01-16 11:29:00,2.00582,2.00582,2.00543,2.00559,1845310.0
2008-01-16 11:30:00,2.00587,2.00642,2.00587,2.00598,24797950.0
2008-01-16 11:31:00,2.0059,2.0059,2.00531,2.00531,12873534.0
2008-01-16 11:32:00,2.00532,2.00555,2.00532,2.00555,1893701.0
2008-01-16 11:33:00,2.00542,2.00542,2.00502,2.00524,8011312.0
2008-01-16 11:34:00,2.00527,2.00553,2.0051,2.0051,7590430.0
2008-01-16 11:35:00,2.00509,2.00509,2.0049,2.0049,7807893.0
2008-01-16 11:36:00,2.00463,2.00463,2.00423,2.00423,5073612.0
2008-01-16 11:37:00,2.00406,2.00406,2.00332,2.00332,2572513.0
2008-01-16 11:38:00,2.00364,2.0042,2.00364,2.0042,1439201.0
2008-01-16 11:39:00,2.0043,2.00503,2.00398,2.00503,2953125.0
2008-01-16 11:40:00,2.00512,2.00544,2.00512,2.00544,2052203.0
2008-01-16 11:41:00,2.00554,2.00565,2.00539,2.00539,3035966.0
2008-01-16 11:42:00,2.00508,2.00508,2.00481,2.00481,11084951.0
2008-01-16 11:43:00,2.00495,2.00498,2.00479,2.00483,3546191.0
2008-01-16 11:44:00,2.00472,2.00495,2.00461,2.00495,20569799.0
2008-01-16 11:45:00,2.00515,2.00525,2.00486,2.0052,5282910.0
2008-01-16 11:46:00,2.0052,2.00549,2.00512,2.00549,6871525.0
2008-01-16 11:47:00,2.00559,2.00583,2.00559,2.00583,4651669.0
2008-01-16 11:48:00,2.00582,2.00625,2.00582,2.00624,8527010.0
2008-01-16 11:49:00,2.00611,2.00611,2.00552,2.00552,1412419.0
2008-01-16 11:50:00,2.00568,2.00607,2.00568,2.00592,6900888.0
2008-01-16 11:51:00,2.006,2.00613,2.00598,2.00604,1356039.0
2008-01-16 11:52:00,2.00604,2.00606,2.00594,2.00594,5329592.0
2008-01-16 11:53:00,2.00612,2.00668,2.00612,2.00668,4247322.0
2008-01-16 11:54:00,2.00675,2.00675,2.00635,2.00635,3721991.0
2008-01-16 11:55:00,2.00639,2.00652,2.00639,2.00652,10735291.0
2008-01-16 11:56:00,2.00665,2.00754,2.00665,2.00748,4909946.0
2008-01-16 11:57:00,2.00742,2.00742,2.00682,2.00682,7161323.0
2008-01-16 11:58:00,2.00682,2.00682,2.00623,2.00623,2963117.0
2008-01-16 11:59:00,2.00613,2.00613,2.00592,2.00601,18164525.0
2008-01-16 12:00:00,2.00602,2.00602,2.00558,2.00558,13303515.0
2008-01-16 12:01:00,2.00542,2.00542,2.00517,2.00531,29685176.0
2008-01-16 12:02:00,2.0056,2.00611,2.0056,2.00605,679607.0
2008-01-16 12:03:00,2.00587,2.00587,2.00523,2.00523,1045548.0
2008-01-16 12:04:00,2.00514,2.00519,2.00491,2.00519,13631025.0
2008-01-16 12:05:00,2.00529,2.00538,2.0052,2.00538,1120684.0
2008-01-16 12:06:00,2.00533,2.00558,2.00533,2.0055,704189.0
2008-01-16 12:07:00,2.00531,2.00531,2.00484,2.00484,2002911.0
2008-01-16 12:08:00,2.0048,2.00504,2.0048,2.00504,7202755.0
2008-01-16 12:09:00,2.00505,2.00539,2.00483,2.00539,3479077.0
2008-01-16 12:10:00,2.00539,2.00539,2.00521,2.00531,5140044.0
2008-01-16 12:11:00,2.00545,2.00545,2.00539,2.00539,10531154.0
2008-01-16 12:12:00,2.00537,2.00585,2.00537,2.00579,8776115.0
2008-01-16 12:13:00,2.00606,2.00636,2.00606,2.00618,3122159.0
2008-01-16 12:14:00,2.00618,2.00663,2.00618,2.00663,5378849.0
2008-01-16 12:15:00,2.0067,2.00698,2.00662,2.00662,7391935.0
2008-01-16 12:16:00,2.00688,2.00752,2.00688,2.00707,19132022.0
2008-01-16 12:17:00,2.00703,2.00703,2.0065,2.00671,20506544.0
2008-01-16 12:18:00,2.0065,2.0065,2.00617,2.00617,7581264.0
2008-01-16 12:19:00,2.00604,2.00607,2.00554,2.00554,15472707.0
2008-01-16 12:20:00,2.00541,2.00541,2.00524,2.00528,969838.0
2008-01-16 12:21:00,2.00507,2.00507,2.00461,2.00496,562468.0
2008-01-16 12:22:00,2.00502,2.00528,2.00502,2.00519,3537366.0
2008-01-16 12:23:00,2.00509,2.00509,2.00474,2.00502,15467627.0
2008-01-16 12:24:00,2.00501,2.00517,2.00499,2.00511,6559514.0
2008-01-16 12:25:00,2.00516,2.00517,2.00503,2.00503,1331165.0
2008-01-16 12:26:00,2.00466,2.00514,2.00466,2.00514,2022196.0
2008-01-16 12:27:00,2.00511,2.00527,2.00475,2.00475,4397606.0
2008-01-16 12:28:00,2.00463,2.00463,2.00427,2.00431,39743523.0
2008-01-16 12:29:00,2.00425,2.00437,2.00422,2.00422,2956569.0
2008-01-16 12:30:00,2.00377,2.00423,2.0037,2.00423,4576909.0
2008-01-16 12:31:00,2.00428,2.00438,2.00414,2.00438,8479509.0
2008-01-16 12:32:00,2.0044,2.00472,2.00427,2.00472,726072.0
2008-01-16 12:33:00,2.00471,2.00484,2.00457,2.00457,5643707.0
2008-01-16 12:34:00,2.00445,2.00479,2.00445,2.00468,9919076.0
2008-01-16 12:35:00,2.00482,2.00538,2.00482,2.00538,3205737.0
2008-01-16 12:36:00,2.00557,2.00566,2.00542,2.00558,4771915.0
2008-01-16 12:37:00,2.00559,2.00578,2.00557,2.0057,28884620.0
2008-01-16 12:38:00,2.00562,2.00603,2.00562,2.00574,32284772.0
2008-01-16 12:39:00,2.00593,2.00652,2.00593,2.00619,4826476.0
2008-01-16 12:40:00,2.00622,2.00714,2.00622,2.00714,10794455.0
2008-01-16 12:41:00,2.0072,2.0075,2.00713,2.0075,2835595.0
2008-01-16 12:42:00,2.00754,2.00784,2.00754,2.00784,5106025.0
2008-01-16 12:43:00,2.0079,2.00821,2.00779,2.00802,2714339.0
2008-01-16 12:44:00,2.00799,2.00817,2.00797,2.00817,2683559.0
2008-01-16 12:45:00,2.00803,2.00833,2.00803,2.00833,8080502.0
2008-01-16 12:46:00,2.00814,2.00814,2.00768,2.00801,880308.0
2008-01-16 12:47:00,2.00802,2.00823,2.00802,2.00823,17799131.0
2008-01-16 12:48:00,2.00828,2.0087,2.00828,2.0087,12607271.0
2008-01-16 12:49:00,2.00853,2.00893,2.00817,2.00817,6054398.0
2008-01-16 12:50:00,2.00806,2.00806,2.00717,2.00721,1964700.0
2008-01-16 12:51:00,2.00722,2.00736,2.00706,2.00706,5625749.0
2008-01-16 12:52:00,2.00681,2.00683,2.00625,2.00625,13927359.0
2008-01-16 12:53:00,2.00613,2.00616,2.00595,2.0061,5506219.0
2008-01-16 12:54:00,2.00582,2.00582,2.00523,2.00552,5928344.0
2008-01-16 12:55:00,2.00561,2.00605,2.00537,2.00605,7722191.0
2008-01-16 12:56:00,2.00623,2.00647,2.00623,2.00644,5226557.0
2008-01-16 12:57:00,2.0066,2.00683,2.00632,2.00632,4163908.0
2008-01-16 12:58:00,2.00606,2.00624,2.00606,2.00615,4510656.0
2008-01-16 12:59:00,2.0061,2.00618,2.0058,2.00618,4724022.0
2008-01-16 13:00:00,2.00633,2.00649,2.00622,2.00622,40252279.0
2008-01-16 13:01:00,2.00625,2.00654,2.00625,2.00646,7766092.0
2008-01-16 13:02:00,2.00665,2.00696,2.00665,2.00696,3312508.0
2008-01-16 13:03:00,2.00687,2.00727,2.00687,2.00727,18495245.0
2008-01-16 13:04:00,2.00728,2.00758,2.00728,2.00758,26218684.0
2008-01-16 13:05:00,2.00764,2.00778,2.00745,2.00745,2561534.0
2008-01-16 13:06:00,2.00742,2.00742,2.00669,2.00669,26114812.0
2008-01-16 13:07:00,2.00672,2.00672,2.00625,2.00627,10096345.0
2008-01-16 13:08:00,2.00605,2.00605,2.00479,2.00479,2868138.0
2008-01-16 13:09:00,2.00469,2.00473,2.00438,2.00473,1729586.0
2008-01-16 13:10:00,2.00483,2.00498,2.00483,2.00486,2310289.0
2008-01-16 13:11:00,2.00477,2.005,2.00462,2.005,27477948.0
2008-01-16 13:12:00,2.00515,2.00547,2.0051,2.0051,336423.0
2008-01-16 13:13:00,2.00497,2.00507,2.00486,2.00507,9958157.0
2008-01-16 13:14:00,2.00508,2.00514,2.00494,2.00494,10114932.0
2008-01-16 13:15:00,2.0046,2.00478,2.0046,2.00474,12192260.0
2008-01-16 13:16:00,2.00479,2.00531,2.00479,2.00531,86583755.0
2008-01-16 13:17:00,2.00548,2.00598,2.00548,2.00595,7155606.0
2008-01-16 13:18:00,2.00589,2.00629,2.00589,2.00629,3538152.0
2008-01-16 13:19:00,2.00647,2.00677,2.0064,2.00668,6922967.0
2008-01-16 13:20:00,2.00682,2.00716,2.00676,2.00716,3583509.0
2008-01-16 13:21:00,2.00707,2.00751,2.00703,2.00703,9039309.0
2008-01-16 13:22:00,2.00689,2.00689,2.00661,2.00662,7771034.0
2008-01-16 13:23:00,2.00654,2.00654,2.00628,2.00628,11176218.0
2008-01-16 13:24:00,2.00601,2.00648,2.00601,2.0063,12843049.0
2008-01-16 13:25:00,2.0063,2.00662,2.00629,2.00662,10158546.0
2008-01-16 13:26:00,2.00673,2.00691,2.00661,2.00661,4956438.0
2008-01-16 13:27:00,2.00651,2.00654,2.00626,2.00636,11694558.0
2008-01-16 13:28:00,2.00621,2.00621,2.0054,2.0054,5033873.0
2008-01-16 13:29:00,2.00576,2.0059,2.00564,2.0059,10190106.0
2008-01-16 13:30:00,2.00607,2.00615,2.00599,2.00599,1536598.0
2008-01-16 13:31:00,2.0059,2.00591,2.00569,2.00571,48598314.0
2008-01-16 13:32:00,2.00569,2.00569,2.00548,2.00565,3494493.0
2008-01-16 13:33:00,2.00558,2.00572,2.00541,2.00572,2948469.0
2008-01-16 13:34:00,2.00579,2.00579,2.00538,2.00538,937497.0
2008-01-16 13:35:00,2.00518,2.00542,2.00505,2.00541,5016662.0
2008-01-16 13:36:00,2.00532,2.00568,2.00532,2.00568,1645906.0
2008-01-16 13:37:00,2.00558,2.00586,2.00558,2.00586,2334323.0
2008-01-16 13:38:00,2.00599,2.00631,2.00597,2.00631,3099615.0
2008-01-16 13:39:00,2.00628,2.00654,2.00628,2.00645,4671945.0
2008-01-16 13:40:00,2.00666,2.00692,2.00666,2.00692,33866191.0
2008-01-16 13:41:00,2.00701,2.0074,2.00701,2.0074,9862048.0
2008-01-16 13:42:00,2.00744,2.00767,2.00735,2.00766,4946916.0
2008-01-16 13:43:00,2.0077,2.00803,2.00767,2.00803,3959924.0
2008-01-16 13:44:00,2.00807,2.00833,2.00799,2.00833,5195439.0
2008-01-16 13:45:00,2.00845,2.0088,2.00845,2.0088,7234788.0
2008-01-16 13:46:00,2.00879,2.00926,2.00879,2.00926,10480305.0
2008-01-16 13:47:00,2.00933,2.00933,2.00886,2.00886,2860438.0
2008-01-16 13:48:00,2.00885,2.00909,2.00885,2.00909,3703605.0
2008-01-16 13:49:00,2.00911,2.00964,2.00911,2.00931,6363879.0
2008-01-16 13:50:00,2.00921,2.00924,2.00879,2.00879,4499030.0
2008-01-16 13:51:00,2.0087,2.0087,2.00833,2.00838,1742117.0
2008-01-16 13:52:00,2.00841,2.00841,2.00799,2.00799,1285595.0
2008-01-16 13:53:00,2.008,2.00804,2.00758,2.00769,6831714.0
2008-01-16 13:54:00,2.00765,2.00765,2.00736,2.00738,12461970.0
2008-01-16 13:55:00,2.00729,2.00729,2.0069,2.00695,27938312.0
2008-01-16 13:56:00,2.0067,2.00682,2.00653,2.00653,2438791.0
2008-01-16 13:57:00,2.00659,2.00659,2.00546,2.00546,6877475.0
2008-01-16 13:58:00,2.00556,2.00579,2.00556,2.00567,36985364.0
2008-01-16 13:59:00,2.00568,2.00571,2.00554,2.00554,11287328.0
2008-01-16 14:00:00,2.00561,2.00582,2.00561,2.00582,1662056.0
2008-01-16 14:01:00,2.00572,2.00572,2.0051,2.00512,23132936.0
2008-01-16 14:02:00,2.00515,2.00515,2.00491,2.00491,9595486.0
2008-01-16 14:03:00,2.00506,2.00537,2.00502,2.00537,6731756.0
2008-01-16 14:04:00,2.0052,2.0052,2.00467,2.00467,1790258.0
2008-01-16 14:05:00,2.00462,2.00462,2.00422,2.00422,780318.0
2008-01-16 14:06:00,2.00404,2.00432,2.00394,2.00432,1917239.0
2008-01-16 14:07:00,2.00421,2.00421,2.00379,2.00389,58770318.0
2008-01-16 14:08:00,2.00377,2.00377,2.0028,2.00296,5967929.0
2008-01-16 14:09:00,2.00306,2.00344,2.00306,2.00344,5118430.0
2008-01-16 14:10:00,2.00335,2.00391,2.00335,2.00391,5413905.0
2008-01-16 14:11:00,2.00398,2.00453,2.00398,2.00453,2167571.0
2008-01-16 14:12:00,2.0047,2.00477,2.00456,2.0046,6913967.0
2008-01-16 14:13:00,2.00443,2.00447,2.00436,2.00445,7142184.0
2008-01-16 14:14:00,2.00445,2.00445,2.00433,2.00433,550297.0
2008-01-16 14:15:00,2.00412,2.00412,2.00372,2.00372,17943834.0
2008-01-16 14:16:00,2.0036,2.00388,2.0034,2.00388,4422162.0
2008-01-16 14:17:00,2.00396,2.00479,2.00392,2.00466,6221631.0
2008-01-16 14:18:00,2.00452,2.00452,2.00423,2.00423,1129210.0
2008-01-16 14:19:00,2.00398,2.00413,2.00373,2.00413,1000961.0
2008-01-16 14:20:00,2.00427,2.00458,2.00427,2.00458,8277757.0
2008-01-16 14:21:00,2.00449,2.00449,2.00393,2.00393,6621206.0
2008-01-16 14:22:00,2.00375,2.00377,2.00349,2.00349,3704071.0
2008-01-16 14:23:00,2.00349,2.00349,2.00323,2.00323,4821080.0
2008-01-16 14:24:00,2.00289,2.00316,2.00277,2.00316,20386801.0
2008-01-16 14:25:00,2.0032,2.00343,2.00311,2.00311,4878994.0
2008-01-16 14:26:00,2.00352,2.00384,2.00347,2.00383,20716029.0
2008-01-16 14:27:00,2.00392,2.00451,2.00392,2.00428,1939060.0
2008-01-16 14:28:00,2.00474,2.00509,2.00474,2.00503,11623590.0
2008-01-16 14:29:00,2.00512,2.00544,2.00491,2.00491,4493210.0
2008-01-16 14:30:00,2.00477,2.00494,2.00453,2.00494,2583040.0
2008-01-16 14:31:00,2.0049,2.0049,2.00441,2.00441,7471437.0
2008-01-16 14:32:00,2.0042,2.0042,2.00377,2.00385,23596378.0
2008-01-16 14:33:00,2.00395,2.00414,2.0039,2.00414,7478216.0
2008-01-16 14:34:00,2.00402,2.00413,2.00388,2.00397,4675856.0
2008-01-16 14:35:00,2.00403,2.00406,2.00369,2.00369,1002122.0
2008-01-16 14:36:00,2.00366,2.00375,2.00339,2.00339,3908891.0
2008-01-16 14:37:00,2.00329,2.00357,2.00329,2.00357,2480842.0
2008-01-16 14:38:00,2.00362,2.00416,2.00337,2.00416,6541916.0
2008-01-16 14:39:00,2.00437,2.00464,2.00437,2.00464,5559649.0
2008-01-16 14:40:00,2.00441,2.00478,2.00441,2.00462,6189849.0
2008-01-16 14:41:00,2.00474,2.00536,2.00474,2.00518,2047900.0
2008-01-16 14:42:00,2.005,2.0051,2.00497,2.005,1948147.0
2008-01-16 14:43:00,2.00495,2.00495,2.00472,2.00488,22850484.0
2008-01-16 14:44:00,2.005,2.00532,2.005,2.00532,3379063.0
2008-01-16 14:45:00,2.00544,2.00551,2.00535,2.00541,55502135.0
2008-01-16 14:46:00,2.00533,2.00533,2.00467,2.00467,7207269.0
2008-01-16 14:47:00,2.0046,2.0046,2.00432,2.00432,1900528.0
2008-01-16 14:48:00,2.0043,2.00439,2.00405,2.00423,12794437.0
2008-01-16 14:49:00,2.00421,2.00421,2.00381,2.00381,2023931.0
2008-01-16 14:50:00,2.00383,2.0044,2.00382,2.0044,40915184.0
2008-01-16 14:51:00,2.00459,2.00493,2.00459,2.00493,657744.0
2008-01-16 14:52:00,2.00494,2.00501,2.00484,2.00484,6336319.0
2008-01-16 14:53:00,2.00471,2.00495,2.00471,2.00493,4089725.0
2008-01-16 14:54:00,2.00484,2.00484,2.00462,2.0047,12493766.0
2008-01-16 14:55:00,2.00472,2.00544,2.00472,2.00544,4569036.0
2008-01-16 14:56:00,2.00554,2.00554,2.00528,2.00547,2777854.0
2008-01-16 14:57:00,2.00537,2.00555,2.00537,2.00542,1618376.0
2008-01-16 14:58:00,2.00555,2.0065,2.00555,2.0065,21624625.0
2008-01-16 14:59:00,2.00666,2.00694,2.00666,2.00692,3517608.0
2008-01-16 15:00:00,2.00715,2.0074,2.00715,2.0074,3352015.0
2008-01-16 15:01:00,2.00745,2.00758,2.00736,2.00758,7217608.0
2008-01-16 15:02:00,2.00774,2.00793,2.00732,2.00793,3071802.0
2008-01-16 15:03:00,2.00791,2.00816,2.00751,2.00751,19796369.0
2008-01-16 15:04:00,2.00773,2.00804,2.00768,2.00804,4125535.0
2008-01-16 15:05:00,2.00819,2.00852,2.00819,2.00832,2199170.0
2008-01-16 15:06:00,2.00821,2.00821,2.00787,2.00787,2456916.0
2008-01-16 15:07:00,2.00757,2.00761,2.00653,2.00653,4095715.0
2008-01-16 15:08:00,2.00644,2.00644,2.00623,2.00631,1734856.0
2008-01-16 15:09:00,2.00629,2.0064,2.00623,2.00625,2092542.0
2008-01-16 15:10:00,2.00633,2.0068,2.00633,2.0068,3975573.0
2008-01-16 15:11:00,2.00678,2.00699,2.00645,2.00645,2198950.0
2008-01-16 15:12:00,2.00646,2.00646,2.00508,2.00525,5219893.0
2008-01-16 15:13:00,2.00523,2.00523,2.00473,2.00473,2336562.0
2008-01-16 15:14:00,2.00476,2.00476,2.00449,2.00449,33808899.0
2008-01-16 15:15:00,2.00454,2.00464,2.00454,2.00455,4087358.0
2008-01-16 15:16:00,2.00475,2.00507,2.00475,2.00507,1132141.0
2008-01-16 15:17:00,2.0053,2.0056,2.00529,2.0056,9544006.0
2008-01-16 15:18:00,2.00562,2.00612,2.00562,2.0061,10243218.0
2008-01-16 15:19:00,2.00585,2.00611,2.00585,2.00611,1957448.0
2008-01-16 15:20:00,2.00626,2.00638,2.00624,2.00625,736787.0
2008-01-16 15:21:00,2.00629,2.00637,2.00606,2.0063,1356192.0
2008-01-16 15:22:00,2.00631,2.00636,2.0062,2.00636,5700532.0
2008-01-16 15:23:00,2.0063,2.0063,2.00587,2.00623,10401554.0
2008-01-16 15:24:00,2.00624,2.00628,2.00462,2.00596,2467953.0
2008-01-16 15:25:00,2.00577,2.00577,2.00557,2.00557,12049299.0
2008-01-16 15:26:00,2.00561,2.00583,2.0056,2.00583,1135193.0
2008-01-16 15:27:00,2.00591,2.00594,2.00542,2.00542,5053734.0
2008-01-16 15:28:00,2.00538,2.0058,2.00514,2.0058,4409096.0
2008-01-16 15:29:00,2.00584,2.00585,2.00565,2.00579,6897709.0
2008-01-16 15:30:00,2.00599,2.00634,2.00599,2.00617,5719400.0
2008-01-16 15:31:00,2.00629,2.00677,2.00629,2.00677,4404389.0
2008-01-16 15:32:00,2.00709,2.00714,2.00655,2.00655,2183288.0
2008-01-16 15:33:00,2.00647,2.00656,2.00634,2.00656,1299268.0
2008-01-16 15:34:00,2.00679,2.00679,2.00609,2.00609,15332489.0
2008-01-16 15:35:00,2.00592,2.00592,2.00536,2.0056,3002968.0
2008-01-16 15:36:00,2.0057,2.00587,2.00564,2.00564,4278721.0
2008-01-16 15:37:00,2.00617,2.0064,2.00617,2.00628,14323747.0
2008-01-16 15:38:00,2.00641,2.00675,2.00641,2.00663,15750072.0
2008-01-16 15:39:00,2.00676,2.00696,2.00655,2.00655,34865566.0
2008-01-16 15:40:00,2.00638,2.00646,2.00621,2.00646,2875045.0
2008-01-16 15:41:00,2.00652,2.00669,2.00635,2.00669,1606524.0
2008-01-16 15:42:00,2.00673,2.00708,2.00673,2.00708,11351036.0
2008-01-16 15:43:00,2.00702,2.00755,2.00702,2.00745,33404571.0
2008-01-16 15:44:00,2.00777,2.00777,2.00747,2.00765,23298729.0
2008-01-16 15:45:00,2.00779,2.00793,2.00775,2.00793,16097726.0
2008-01-16 15:46:00,2.0079,2.0079,2.00734,2.00778,8174439.0
2008-01-16 15:47:00,2.00762,2.00798,2.00762,2.00778,2411501.0
2008-01-16 15:48:00,2.00761,2.00764,2.00737,2.00737,2828096.0
2008-01-16 15:49:00,2.00744,2.00744,2.00705,2.00705,2345835.0
2008-01-16 15:50:00,2.00685,2.00699,2.00678,2.00678,5810656.0
2008-01-16 15:51:00,2.00658,2.00664,2.00629,2.00629,3084162.0
2008-01-16 15:52:00,2.00629,2.0063,2.00605,2.00605,9684292.0
2008-01-16 15:53:00,2.00602,2.00602,2.00575,2.00575,7008447.0
2008-01-16 15:54:00,2.00559,2.00567,2.00535,2.00535,1223712.0
2008-01-16 15:55:00,2.00539,2.00578,2.00539,2.00578,6245327.0
2008-01-16 15:56:00,2.00584,2.00595,2.00537,2.00573,3215063.0
2008-01-16 15:57:00,2.00556,2.00556,2.0049,2.00514,601354.0
2008-01-16 15:58:00,2.00474,2.00484,2.00459,2.00483,5783867.0
2008-01-16 15:59:00,2.00522,2.00585,2.00522,2.00585,3789695.0
2008-01-16 16:00:00,2.00596,2.00596,2.00572,2.00586,8549176.0
2008-01-16 16:01:00,2.00593,2.0066,2.00593,2.0066,2801976.0
2008-01-16 16:02:00,2.00683,2.00703,2.00683,2.00703,9432027.0
2008-01-16 16:03:00,2.00702,2.00728,2.00701,2.00725,13279089.0
2008-01-16 16:04:00,2.00738,2.00762,2.00719,2.00719,1788882.0
2008-01-16 16:05:00,2.00731,2.00794,2.00708,2.00794,22754087.0
2008-01-16 16:06:00,2.00796,2.00796,2.00766,2.00766,2343861.0
2008-01-16 16:07:00,2.0076,2.00785,2.00753,2.00785,817170.0
2008-01-16 16:08:00,2.0077,2.0077,2.00743,2.00743,3262986.0
2008-01-16 16:09:00,2.00757,2.00792,2.0075,2.00792,3106549.0
2008-01-16 16:10:00,2.00787,2.00787,2.00727,2.00727,2036063.0
2008-01-16 16:11:00,2.00733,2.00734,2.00711,2.00711,21178398.0
2008-01-16 16:12:00,2.00705,2.00705,2.00663,2.00671,10193820.0
2008-01-16 16:13:00,2.00667,2.00667,2.00627,2.00627,1680767.0
2008-01-16 16:14:00,2.00638,2.00638,2.006,2.00622,1736086.0
2008-01-16 16:15:00,2.00603,2.00603,2.00552,2.00573,468108.0
2008-01-16 16:16:00,2.00582,2.00605,2.0058,2.00605,21941404.0
2008-01-16 16:17:00,2.00624,2.00674,2.00613,2.00669,3954066.0
2008-01-16 16:18:00,2.00663,2.00722,2.00663,2.00671,4240549.0
2008-01-16 16:19:00,2.00645,2.00645,2.00596,2.00596,10865518.0
2008-01-16 16:20:00,2.00582,2.00596,2.00556,2.00596,2106737.0
2008-01-16 16:21:00,2.00594,2.00614,2.0059,2.00614,10729218.0
2008-01-16 16:22:00,2.0063,2.00708,2.0063,2.00708,49473392.0
2008-01-16 16:23:00,2.00726,2.00795,2.00726,2.00795,4605857.0
2008-01-16 16:24:00,2.00793,2.00798,2.00779,2.00779,10633779.0
2008-01-16 16:25:00,2.00772,2.00775,2.00747,2.00747,6580231.0
2008-01-16 16:26:00,2.00731,2.00731,2.00654,2.00654,553578.0
2008-01-16 16:27:00,2.0065,2.0065,2.00629,2.00631,3386534.0
2008-01-16 16:28:00,2.00627,2.00627,2.00592,2.00596,12428985.0
2008-01-16 16:29:00,2.00579,2.00588,2.00547,2.00547,3549192.0
2008-01-16 16:30:00,2.00552,2.00571,2.00552,2.00565,565509.0
2008-01-16 16:31:00,2.00573,2.00585,2.00573,2.00585,17646276.0
2008-01-16 16:32:00,2.00588,2.00616,2.00588,2.00596,9055171.0
2008-01-16 16:33:00,2.00571,2.00571,2.0052,2.00546,16126369.0
2008-01-16 16:34:00,2.00571,2.00605,2.00571,2.00587,33819128.0
2008-01-16 16:35:00,2.00588,2.00616,2.00588,2.00602,3581757.0
2008-01-16 16:36:00,2.00583,2.00583,2.00532,2.00542,14211593.0
2008-01-16 16:37:00,2.00563,2.00606,2.00563,2.00606,34766715.0
2008-01-16 16:38:00,2.00621,2.00652,2.00621,2.00652,1917437.0
2008-01-16 16:39:00,2.00636,2.00636,2.00575,2.00575,2552138.0
2008-01-16 16:40:00,2.00577,2.00577,2.00532,2.00545,38639169.0
2008-01-16 16:41:00,2.00537,2.00537,2.00485,2.00501,733615.0
2008-01-16 16:42:00,2.00507,2.00507,2.0048,2.00481,6939971.0
2008-01-16 16:43:00,2.00474,2.00474,2.00432,2.00432,6866028.0
2008-01-16 16:44:00,2.00433,2.00434,2.00408,2.00408,36693208.0
2008-01-16 16:45:00,2.00389,2.00403,2.00377,2.00377,5430736.0
2008-01-16 16:46:00,2.00358,2.00369,2.00346,2.00346,4418335.0
2008-01-16 16:47:00,2.00331,2.00338,2.00291,2.00291,34170925.0
2008-01-16 16:48:00,2.00293,2.00329,2.00293,2.00324,35823874.0
2008-01-16 16:49:00,2.00304,2.00304,2.00235,2.00235,2077463.0
2008-01-16 16:50:00,2.00228,2.00246,2.00227,2.00246,6374004.0
2008-01-16 16:51:00,2.00251,2.00325,2.00251,2.00316,4676399.0
2008-01-16 16:52:00,2.0033,2.00366,2.00327,2.00361,10868037.0
2008-01-16 16:53:00,2.00371,2.00399,2.00371,2.00399,1060447.0
2008-01-16 16:54:00,2.00408,2.0044,2.00407,2.0044,2202933.0
2008-01-16 16:55:00,2.00442,2.00468,2.00442,2.00468,5021641.0
2008-01-16 16:56:00,2.00465,2.00498,2.00465,2.00495,2283424.0
2008-01-16 16:57:00,2.00509,2.00563,2.00508,2.00563,4236207.0
2008-01-16 16:58:00,2.00543,2.00543,2.00528,2.00533,12807833.0
2008-01-16 16:59:00,2.00549,2.006,2.00549,2.006,496230.0
2008-01-16 17:00:00,2.00602,2.00622,2.00602,2.00622,8470653.0
2008-01-16 17:01:00,2.00642,2.00642,2.00594,2.00594,1450466.0
2008-01-16 17:02:00,2.00599,2.00632,2.00596,2.00614,1717317.0
2008-01-16 17:03:00,2.00616,2.00652,2.00616,2.00636,2322991.0
2008-01-16 17:04:00,2.00636,2.00636,2.00615,2.00624,2714391.0
2008-01-16 17:05:00,2.0061,2.0061,2.00569,2.00591,14031138.0
2008-01-16 17:06:00,2.00603,2.00618,2.00603,2.0061,2370699.0
2008-01-16 17:07:00,2.00603,2.00603,2.00446,2.00568,1262828.0
2008-01-16 17:08:00,2.00586,2.00607,2.00586,2.00602,12130605.0
2008-01-16 17:09:00,2.00603,2.00626,2.00603,2.00626,4120551.0
2008-01-16 17:10:00,2.00636,2.00789,2.00636,2.00789,8263852.0
2008-01-16 17:11:00,2.00803,2.00858,2.00803,2.00851,919079.0
2008-01-16 17:12:00,2.00847,2.0085,2.00831,2.00848,4541452.0
2008-01-16 17:13:00,2.00859,2.00859,2.00838,2.00838,4336475.0
2008-01-16 17:14:00,2.00847,2.00864,2.00847,2.00864,11147133.0
2008-01-16 17:15:00,2.00871,2.00913,2.00871,2.00884,4711036.0
2008-01-16 17:16:00,2.00882,2.00882,2.00862,2.00864,333918616.0
2008-01-16 17:17:00,2.00857,2.00916,2.00857,2.00886,10591110.0
2008-01-16 17:18:00,2.00878,2.00891,2.00878,2.00891,2601374.0
2008-01-16 17:19:00,2.00882,2.00882,2.00819,2.00819,12896471.0
2008-01-16 17:20:00,2.008,2.00826,2.008,2.00826,19280752.0
2008-01-16 17:21:00,2.00822,2.0083,2.00808,2.00808,6694132.0
2008-01-16 17:22:00,2.00811,2.00844,2.00811,2.00834,18204423.0
2008-01-16 17:23:00,2.00825,2.00825,2.00792,2.00792,23299766.0
2008-01-16 17:24:00,2.00795,2.00817,2.00795,2.00817,5254244.0
2008-01-16 17:25:00,2.00811,2.00811,2.00772,2.00792,8623182.0
2008-01-16 17:26:00,2.00805,2.00837,2.00787,2.00837,2383086.0
2008-01-16 17:27:00,2.00838,2.00869,2.00837,2.00869,12721335.0
2008-01-16 17:28:00,2.00898,2.00898,2.00835,2.00846,10652332.0
2008-01-16 17:29:00,2.00814,2.00891,2.00814,2.00891,13326693.0
2008-01-16 17:30:00,2.00888,2.00941,2.00888,2.00941,21961529.0
2008-01-16 17:31:00,2.00953,2.00979,2.00936,2.00979,9242554.0
2008-01-16 17:32:00,2.00984,2.01006,2.00984,2.01006,3604157.0
2008-01-16 17:33:00,2.01009,2.01026,2.00984,2.01005,1371946.0
2008-01-16 17:34:00,2.01008,2.01065,2.01008,2.01065,8097203.0
2008-01-16 17:35:00,2.01067,2.01076,2.01058,2.01064,1477708.0
2008-01-16 17:36:00,2.01066,2.01126,2.01066,2.01126,21032172.0
2008-01-16 17:37:00,2.01118,2.0118,2.01118,2.0118,6361885.0
2008-01-16 17:38:00,2.01184,2.01202,2.01181,2.01181,12019339.0
2008-01-16 17:39:00,2.01159,2.01188,2.01143,2.01143,2719164.0
2008-01-16 17:40:00,2.01149,2.01177,2.01149,2.01177,7672591.0
2008-01-16 17:41:00,2.01184,2.01207,2.01184,2.01195,13424661.0
2008-01-16 17:42:00,2.01202,2.01247,2.01202,2.01247,717927.0
2008-01-16 17:43:00,2.01235,2.01251,2.0123,2.01245,2688293.0
2008-01-16 17:44:00,2.01255,2.01315,2.01255,2.01315,12054755.0
2008-01-16 17:45:00,2.01321,2.0135,2.013,2.0135,4818914.0
2008-01-16 17:46:00,2.01365,2.01373,2.01355,2.01355,17961822.0
2008-01-16 17:47:00,2.01368,2.01368,2.01309,2.01309,22116292.0
2008-01-16 17:48:00,2.01307,2.01307,2.01262,2.0128,44982810.0
2008-01-16 17:49:00,2.01267,2.01268,2.01228,2.01228,4231939.0
2008-01-16 17:50:00,2.01244,2.01307,2.01244,2.01307,5821315.0
2008-01-16 17:51:00,2.01325,2.01333,2.01299,2.01332,6142963.0
2008-01-16 17:52:00,2.0132,2.0132,2.01256,2.0126,6666155.0
2008-01-16 17:53:00,2.01254,2.01255,2.01227,2.01227,3480261.0
2008-01-16 17:54:00,2.01203,2.01231,2.01197,2.01231,2331752.0
2008-01-16 17:55:00,2.01224,2.01248,2.01224,2.01233,7563789.0
2008-01-16 17:56:00,2.01227,2.01249,2.01222,2.01225,1992356.0
2008-01-16 17:57:00,2.01257,2.01259,2.01239,2.01239,63748521.0
2008-01-16 17:58:00,2.01237,2.0126,2.01173,2.01173,28085630.0
2008-01-16 17:59:00,2.0117,2.01266,2.0117,2.01266,5079744.0
2008-01-16 18:00:00,2.01274,2.01305,2.01265,2.01265,20272978.0
2008-01-16 18:01:00,2.01267,2.01327,2.01267,2.01327,6203844.0
2008-01-16 18:02:00,2.01328,2.01358,2.01289,2.01289,2362053.0
2008-01-16 18:03:00,2.01252,2.0129,2.01252,2.01264,2363422.0
2008-01-16 18:04:00,2.01252,2.01252,2.01223,2.01223,4164023.0
2008-01-16 18:05:00,2.01213,2.0122,2.01186,2.01186,11564825.0
2008-01-16 18:06:00,2.01186,2.01186,2.01114,2.01114,14523715.0
2008-01-16 18:07:00,2.01109,2.01109,2.01091,2.01107,42566522.0
2008-01-16 18:08:00,2.01103,2.01109,2.01075,2.01084,10767783.0
2008-01-16 18:09:00,2.01103,2.01137,2.01103,2.01129,19862494.0
2008-01-16 18:10:00,2.01137,2.01137,2.01064,2.01064,11194276.0
2008-01-16 18:11:00,2.01067,2.01067,2.01042,2.01042,5584015.0
2008-01-16 18:12:00,2.00999,2.01036,2.00983,2.00989,4597964.0
2008-01-16 18:13:00,2.0099,2.0102,2.0099,2.0102,3090982.0
2008-01-16 18:14:00,2.01027,2.01043,2.01027,2.01041,199141.0
2008-01-16 18:15:00,2.01049,2.01076,2.01041,2.01076,2487589.0
2008-01-16 18:16:00,2.01082,2.01111,2.01082,2.01109,5141477.0
2008-01-16 18:17:00,2.01115,2.01143,2.01115,2.01142,7213957.0
2008-01-16 18:18:00,2.01148,2.0118,2.01148,2.0118,4476189.0
2008-01-16 18:19:00,2.0119,2.01215,2.0119,2.01197,20315465.0
2008-01-16 18:20:00,2.01217,2.0124,2.01212,2.0124,2531428.0
2008-01-16 18:21:00,2.01247,2.01272,2.01243,2.01272,786013.0
2008-01-16 18:22:00,2.01274,2.01317,2.01274,2.01299,712577.0
2008-01-16 18:23:00,2.01293,2.01293,2.01273,2.01274,3749237.0
2008-01-16 18:24:00,2.01267,2.01267,2.01216,2.01219,3928439.0
2008-01-16 18:25:00,2.01212,2.01212,2.01187,2.012,7884962.0
2008-01-16 18:26:00,2.01196,2.01223,2.01184,2.01184,12578842.0
2008-01-16 18:27:00,2.01163,2.01163,2.01084,2.01096,1047928.0
2008-01-16 18:28:00,2.01099,2.01109,2.01079,2.01109,26784773.0
2008-01-16 18:29:00,2.01101,2.01101,2.01073,2.01087,4633296.0
2008-01-16 18:30:00,2.01079,2.01079,2.01022,2.01022,2187060.0
2008-01-16 18:31:00,2.01034,2.01034,2.00997,2.00997,6379174.0
2008-01-16 18:32:00,2.01017,2.01027,2.01012,2.01017,16101173.0
2008-01-16 18:33:00,2.0099,2.0099,2.00925,2.00931,25418196.0
2008-01-16 18:34:00,2.00912,2.0096,2.00911,2.0096,4450652.0
2008-01-16 18:35:00,2.00986,2.01037,2.00986,2.01037,19542344.0
2008-01-16 18:36:00,2.01062,2.01104,2.01062,2.01104,1555623.0
2008-01-16 18:37:00,2.01108,2.01108,2.0106,2.01078,11164910.0
2008-01-16 18:38:00,2.01077,2.01077,2.01024,2.01025,18162146.0
2008-01-16 18:39:00,2.01034,2.01034,2.00959,2.00972,3886045.0
2008-01-16 18:40:00,2.00972,2.01001,2.00972,2.00998,7570964.0
2008-01-16 18:41:00,2.0101,2.01032,2.0101,2.01032,1204255.0
2008-01-16 18:42:00,2.01062,2.01062,2.01013,2.01013,12551898.0
2008-01-16 18:43:00,2.00989,2.01001,2.00956,2.01001,18103452.0
2008-01-16 18:44:00,2.01019,2.01085,2.01019,2.01085,2299673.0
2008-01-16 18:45:00,2.01094,2.01097,2.01077,2.01079,2230502.0
2008-01-16 18:46:00,2.01066,2.01072,2.01037,2.01072,1661931.0
2008-01-16 18:47:00,2.0107,2.0107,2.01044,2.01066,6497706.0
2008-01-16 18:48:00,2.01065,2.01075,2.01059,2.01075,2167861.0
2008-01-16 18:49:00,2.01065,2.01079,2.01046,2.01079,3466429.0
2008-01-16 18:50:00,2.01087,2.0112,2.01087,2.01089,1790234.0
2008-01-16 18:51:00,2.01092,2.01136,2.01066,2.0113,6606875.0
2008-01-16 18:52:00,2.01138,2.01138,2.01124,2.01124,14166699.0
2008-01-16 18:53:00,2.01101,2.01101,2.01052,2.01052,12137787.0
2008-01-16 18:54:00,2.01045,2.01057,2.0103,2.01034,4025911.0
2008-01-16 18:55:00,2.01036,2.01036,2.00967,2.00967,4402001.0
2008-01-16 18:56:00,2.00946,2.00946,2.00926,2.00926,9371972.0
2008-01-16 18:57:00,2.0092,2.0095,2.0092,2.0095,3087189.0
2008-01-16 18:58:00,2.00959,2.01006,2.0081,2.01006,1280335.0
2008-01-16 18:59:00,2.0102,2.01029,2.00985,2.00985,9486284.0
2008-01-16 19:00:00,2.0098,2.0098,2.00948,2.00951,9897202.0
2008-01-16 19:01:00,2.0094,2.0094,2.00912,2.00912,2761993.0
2008-01-16 19:02:00,2.00911,2.00914,2.00886,2.00886,1348968.0
2008-01-16 19:03:00,2.0087,2.0087,2.00828,2.00835,13411621.0
2008-01-16 19:04:00,2.00853,2.00897,2.00853,2.00881,20579200.0
2008-01-16 19:05:00,2.00893,2.00937,2.0089,2.00937,29292405.0
2008-01-16 19:06:00,2.00929,2.00937,2.0088,2.0088,1672931.0
2008-01-16 19:07:00,2.00878,2.00918,2.00878,2.00918,6238602.0
2008-01-16 19:08:00,2.00931,2.00949,2.00928,2.00949,3992902.0
2008-01-16 19:09:00,2.00958,2.00987,2.00958,2.00986,2183829.0
2008-01-16 19:10:00,2.00994,2.01022,2.00994,2.01022,1308005.0
2008-01-16 19:11:00,2.01019,2.01037,2.01008,2.01037,19864213.0
2008-01-16 19:12:00,2.01051,2.01051,2.01022,2.01022,19372519.0
2008-01-16 19:13:00,2.00998,2.00998,2.00969,2.00976,11307673.0
2008-01-16 19:14:00,2.00986,2.00989,2.0096,2.00989,6855074.0
2008-01-16 19:15:00,2.00994,2.01008,2.00982,2.01008,2017291.0
2008-01-16 19:16:00,2.01007,2.01022,2.01007,2.01022,1401337.0
2008-01-16 19:17:00,2.01002,2.01002,2.00935,2.00959,14833918.0
2008-01-16 19:18:00,2.00972,2.00972,2.0095,2.0095,4650200.0
2008-01-16 19:19:00,2.00957,2.00992,2.00957,2.00964,1500971.0
2008-01-16 19:20:00,2.00987,2.01016,2.00987,2.01004,1568783.0
2008-01-16 19:21:00,2.00998,2.01007,2.00989,2.01007,6513124.0
2008-01-16 19:22:00,2.01013,2.01021,2.01,2.01,6982044.0
2008-01-16 19:23:00,2.00989,2.00989,2.00945,2.00945,13906943.0
2008-01-16 19:24:00,2.00936,2.00936,2.0092,2.0092,9186584.0
2008-01-16 19:25:00,2.00925,2.00925,2.00901,2.00912,14196500.0
2008-01-16 19:26:00,2.00921,2.00927,2.00909,2.00909,3650702.0
2008-01-16 19:27:00,2.00903,2.00913,2.00869,2.00869,2265388.0
2008-01-16 19:28:00,2.00873,2.0091,2.00872,2.0091,13248871.0
2008-01-16 19:29:00,2.00925,2.00941,2.00923,2.00925,1204110.0
2008-01-16 19:30:00,2.0093,2.00945,2.00915,2.00915,17470856.0
2008-01-16 19:31:00,2.00902,2.00943,2.00902,2.00943,4433859.0
2008-01-16 19:32:00,2.00952,2.00982,2.00952,2.00982,1709597.0
2008-01-16 19:33:00,2.00979,2.00991,2.00967,2.00967,6072476.0
2008-01-16 19:34:00,2.00939,2.00972,2.00939,2.00972,16714665.0
2008-01-16 19:35:00,2.00969,2.00969,2.00912,2.00946,1899634.0
2008-01-16 19:36:00,2.0094,2.00949,2.00922,2.00949,7834556.0
2008-01-16 19:37:00,2.00964,2.0102,2.00964,2.01017,9402225.0
2008-01-16 19:38:00,2.01013,2.01013,2.00977,2.00977,4997043.0
2008-01-16 19:39:00,2.00967,2.01022,2.00967,2.01022,5326588.0
2008-01-16 19:40:00,2.0103,2.01065,2.01029,2.01065,8382014.0
2008-01-16 19:41:00,2.01052,2.01081,2.01045,2.0107,8684035.0
2008-01-16 19:42:00,2.0108,2.01095,2.0108,2.01083,1648468.0
2008-01-16 19:43:00,2.01082,2.011,2.01082,2.01095,13827447.0
2008-01-16 19:44:00,2.01121,2.01135,2.01121,2.01124,4600437.0
2008-01-16 19:45:00,2.01114,2.01114,2.01076,2.01083,3729697.0
2008-01-16 19:46:00,2.01093,2.01093,2.01061,2.01061,2760325.0
2008-01-16 19:47:00,2.01049,2.01049,2.00996,2.00996,4299469.0
2008-01-16 19:48:00,2.01015,2.01031,2.01015,2.01031,20863313.0
2008-01-16 19:49:00,2.01022,2.01022,2.00981,2.00981,2561145.0
2008-01-16 19:50:00,2.00964,2.00964,2.00942,2.00943,2940054.0
2008-01-16 19:51:00,2.00936,2.00943,2.00907,2.00907,3541560.0
2008-01-16 19:52:00,2.00915,2.00923,2.00915,2.00915,18661543.0
2008-01-16 19:53:00,2.00898,2.00906,2.00837,2.00906,581999.0
2008-01-16 19:54:00,2.00891,2.00891,2.00823,2.00823,11263359.0
2008-01-16 19:55:00,2.00805,2.00805,2.00751,2.00763,5646589.0
2008-01-16 19:56:00,2.00771,2.00793,2.00771,2.0078,1293432.0
2008-01-16 19:57:00,2.00767,2.00768,2.00755,2.00767,3376500.0
2008-01-16 19:58:00,2.00784,2.00818,2.00784,2.00818,8226141.0
2008-01-16 19:59:00,2.00815,2.00852,2.00815,2.00852,5442471.0
2008-01-16 20:00:00,2.00851,2.00853,2.00835,2.00835,1164408.0
2008-01-16 20:01:00,2.0082,2.0082,2.00785,2.00794,1535300.0
2008-01-16 20:02:00,2.00795,2.00805,2.00789,2.00789,6015007.0
2008-01-16 20:03:00,2.00788,2.00807,2.00783,2.00798,5331594.0
2008-01-16 20:04:00,2.00793,2.00799,2.00777,2.00799,2657380.0
2008-01-16 20:05:00,2.00801,2.00815,2.00775,2.00792,5715720.0
2008-01-16 20:06:00,2.00789,2.00797,2.0078,2.00781,8339937.0
2008-01-16 20:07:00,2.0078,2.00784,2.00753,2.00753,2666409.0
2008-01-16 20:08:00,2.00756,2.00759,2.00735,2.00754,10082047.0
2008-01-16 20:09:00,2.00768,2.00784,2.00764,2.00784,18766054.0
2008-01-16 20:10:00,2.00789,2.00812,2.00789,2.00796,4513387.0
2008-01-16 20:11:00,2.00783,2.00823,2.00783,2.00823,494748.0
2008-01-16 20:12:00,2.00823,2.00857,2.00823,2.00857,1952002.0
2008-01-16 20:13:00,2.00873,2.00897,2.00866,2.00897,1992664.0
2008-01-16 20:14:00,2.00899,2.00907,2.00892,2.00893,6582758.0
2008-01-16 20:15:00,2.00887,2.00899,2.00885,2.00886,15518192.0
2008-01-16 20:16:00,2.00904,2.00904,2.0089,2.0089,6730916.0
2008-01-16 20:17:00,2.00892,2.00914,2.00892,2.00904,14135884.0
2008-01-16 20:18:00,2.0091,2.0093,2.0091,2.00918,4254514.0
2008-01-16 20:19:00,2.00896,2.00903,2.00863,2.00863,603914.0
2008-01-16 20:20:00,2.00851,2.00851,2.0083,2.0083,9242495.0
2008-01-16 20:21:00,2.00825,2.00834,2.00807,2.00808,1814657.0
2008-01-16 20:22:00,2.00828,2.00847,2.00824,2.00828,22663182.0
2008-01-16 20:23:00,2.00832,2.00837,2.00832,2.00834,18867345.0
2008-01-16 20:24:00,2.00834,2.00852,2.00831,2.0085,6427396.0
2008-01-16 20:25:00,2.00859,2.00884,2.00859,2.00884,4091913.0
2008-01-16 20:26:00,2.00884,2.00884,2.00864,2.00864,7522937.0
2008-01-16 20:27:00,2.00876,2.0088,2.00872,2.00876,4384536.0
2008-01-16 20:28:00,2.0087,2.0087,2.00837,2.00847,6682155.0
2008-01-16 20:29:00,2.00847,2.00851,2.00818,2.00818,2227792.0
2008-01-16 20:30:00,2.00842,2.00861,2.00839,2.00861,4602757.0
2008-01-16 20:31:00,2.00879,2.00906,2.00879,2.00885,60242589.0
2008-01-16 20:32:00,2.00889,2.00896,2.00884,2.00884,5355821.0
2008-01-16 20:33:00,2.00886,2.00906,2.0085,2.0085,8944859.0
2008-01-16 20:34:00,2.00843,2.00877,2.00828,2.00828,3181106.0
2008-01-16 20:35:00,2.00823,2.00823,2.00797,2.00797,20604262.0
2008-01-16 20:36:00,2.00798,2.00798,2.00722,2.00722,4833931.0
2008-01-16 20:37:00,2.00718,2.00735,2.00685,2.00735,3988492.0
2008-01-16 20:38:00,2.00736,2.00762,2.00736,2.00762,3023636.0
2008-01-16 20:39:00,2.00772,2.00793,2.00772,2.00793,2373852.0
2008-01-16 20:40:00,2.00775,2.00812,2.00775,2.00812,15336823.0
2008-01-16 20:41:00,2.00813,2.00827,2.00811,2.00817,4266003.0
2008-01-16 20:42:00,2.00809,2.00809,2.00768,2.00786,4725849.0
2008-01-16 20:43:00,2.00778,2.00784,2.00746,2.00746,6322944.0
2008-01-16 20:44:00,2.00718,2.00729,2.00692,2.00692,3862467.0
2008-01-16 20:45:00,2.00692,2.00731,2.00692,2.00731,1380449.0
2008-01-16 20:46:00,2.00747,2.00768,2.00745,2.00768,2711002.0
2008-01-16 20:47:00,2.00773,2.00803,2.00773,2.00792,48159310.0
2008-01-16 20:48:00,2.00785,2.00785,2.00757,2.00757,15080849.0
2008-01-16 20:49:00,2.00742,2.00742,2.00723,2.00737,24118231.0
2008-01-16 20:50:00,2.0073,2.0073,2.00705,2.00714,1908696.0
2008-01-16 20:51:00,2.00715,2.00724,2.00709,2.00713,14692526.0
2008-01-16 20:52:00,2.00722,2.00759,2.00722,2.00751,21007387.0
2008-01-16 20:53:00,2.00748,2.00748,2.00731,2.00735,8057795.0
2008-01-16 20:54:00,2.00751,2.00759,2.00723,2.00723,18151706.0
2008-01-16 20:55:00,2.00699,2.00699,2.00681,2.0069,1226239.0
2008-01-16 20:56:00,2.00675,2.00697,2.00672,2.00697,13690593.0
2008-01-16 20:57:00,2.00688,2.00705,2.00683,2.00705,1693315.0
2008-01-16 20:58:00,2.00704,2.00724,2.00697,2.00724,2337818.0
2008-01-16 20:59:00,2.00725,2.00725,2.00694,2.00694,3934724.0
2008-01-16 21:00:00,2.00689,2.00702,2.00681,2.00702,8792475.0
2008-01-16 21:01:00,2.00722,2.00762,2.00722,2.00762,1708848.0
2008-01-16 21:02:00,2.00771,2.00804,2.00771,2.00804,2581440.0
2008-01-16 21:03:00,2.00828,2.00828,2.00802,2.00802,6624112.0
2008-01-16 21:04:00,2.0078,2.00796,2.00776,2.00776,5218385.0
2008-01-16 21:05:00,2.00776,2.00784,2.00775,2.00784,14472180.0
2008-01-16 21:06:00,2.00777,2.00792,2.00777,2.00779,10128999.0
2008-01-16 21:07:00,2.00782,2.00782,2.00758,2.00758,6937455.0
2008-01-16 21:08:00,2.00719,2.00735,2.00707,2.00735,6245930.0
2008-01-16 21:09:00,2.00731,2.00734,2.00712,2.00733,3472477.0
2008-01-16 21:10:00,2.00736,2.00743,2.00719,2.00719,1921636.0
2008-01-16 21:11:00,2.0071,2.0071,2.00676,2.0068,3650549.0
2008-01-16 21:12:00,2.00677,2.00677,2.00615,2.00615,5334940.0
2008-01-16 21:13:00,2.00607,2.00656,2.00604,2.00656,6912561.0
2008-01-16 21:14:00,2.00656,2.00656,2.00586,2.00586,7627370.0
2008-01-16 21:15:00,2.0057,2.0057,2.00547,2.00565,12017370.0
2008-01-16 21:16:00,2.00572,2.00578,2.00565,2.00567,12181650.0
2008-01-16 21:17:00,2.00567,2.00576,2.00555,2.00576,960109.0
2008-01-16 21:18:00,2.00585,2.00621,2.00585,2.00621,4432066.0
2008-01-16 21:19:00,2.00617,2.00634,2.0061,2.00634,1342786.0
2008-01-16 21:20:00,2.00641,2.00651,2.00641,2.00646,5826982.0
2008-01-16 21:21:00,2.00637,2.00637,2.00595,2.00599,15347175.0
2008-01-16 21:22:00,2.00603,2.00648,2.00567,2.00648,22194833.0
2008-01-16 21:23:00,2.00651,2.00664,2.00641,2.00664,12193284.0
2008-01-16 21:24:00,2.00668,2.007,2.00668,2.007,6172904.0
2008-01-16 21:25:00,2.00701,2.00708,2.00685,2.00703,4268131.0
2008-01-16 21:26:00,2.00701,2.00742,2.00701,2.00742,3336294.0
2008-01-16 21:27:00,2.00742,2.0076,2.00738,2.00753,9118639.0
2008-01-16 21:28:00,2.00758,2.00758,2.00707,2.00707,2298863.0
2008-01-16 21:29:00,2.00688,2.00688,2.00629,2.00629,85624127.0
2008-01-16 21:30:00,2.00616,2.00651,2.00616,2.00648,4291136.0
2008-01-16 21:31:00,2.00636,2.00636,2.00619,2.00626,2952513.0
2008-01-16 21:32:00,2.00623,2.00663,2.00623,2.00663,10532813.0
2008-01-16 21:33:00,2.00664,2.00664,2.00621,2.00621,7939614.0
2008-01-16 21:34:00,2.00612,2.00655,2.00593,2.00655,996220.0
2008-01-16 21:35:00,2.00657,2.00702,2.00657,2.00702,3090078.0
2008-01-16 21:36:00,2.00704,2.00704,2.00682,2.00682,8108269.0
2008-01-16 21:37:00,2.00687,2.00711,2.00687,2.00705,1847956.0
2008-01-16 21:38:00,2.00697,2.00697,2.00661,2.0068,17685754.0
2008-01-16 21:39:00,2.0066,2.00687,2.00658,2.00658,4884360.0
2008-01-16 21:40:00,2.00664,2.0069,2.00664,2.0069,3394909.0
2008-01-16 21:41:00,2.00688,2.00693,2.00674,2.00674,1669753.0
2008-01-16 21:42:00,2.00663,2.00663,2.0062,2.0063,8298821.0
2008-01-16 21:43:00,2.00629,2.00661,2.00614,2.00614,4229066.0
2008-01-16 21:44:00,2.00594,2.00594,2.00536,2.00536,18448855.0
2008-01-16 21:45:00,2.00526,2.00565,2.00526,2.00565,11471184.0
2008-01-16 21:46:00,2.00572,2.00575,2.0055,2.00575,12175615.0
2008-01-16 21:47:00,2.00569,2.00615,2.00569,2.00615,65276636.0
2008-01-16 21:48:00,2.00615,2.00674,2.00615,2.00674,4666332.0
2008-01-16 21:49:00,2.00683,2.00724,2.00683,2.00724,5647289.0
2008-01-16 21:50:00,2.00714,2.00716,2.00687,2.00716,8829321.0
2008-01-16 21:51:00,2.00714,2.0077,2.00714,2.0077,2595589.0
2008-01-16 21:52:00,2.00794,2.0082,2.00794,2.00817,12400894.0
2008-01-16 21:53:00,2.00817,2.0082,2.00811,2.00818,9187926.0
2008-01-16 21:54:00,2.00816,2.00841,2.00816,2.00841,8811909.0
2008-01-16 21:55:00,2.0085,2.00866,2.0083,2.00846,3990756.0
2008-01-16 21:56:00,2.00839,2.00839,2.00811,2.00811,13725410.0
2008-01-16 21:57:00,2.00807,2.00807,2.00781,2.00784,5321369.0
2008-01-16 21:58:00,2.00778,2.00799,2.00766,2.00792,6607233.0
2008-01-16 21:59:00,2.00813,2.00935,2.00813,2.00935,35046819.0
2008-01-16 22:00:00,2.00955,2.00971,2.00924,2.00924,9515717.0
2008-01-16 22:01:00,2.00915,2.00943,2.00915,2.00928,2061786.0
2008-01-16 22:02:00,2.0094,2.00943,2.00924,2.00924,19281773.0
2008-01-16 22:03:00,2.009,2.00905,2.00873,2.00878,1510622.0
2008-01-16 22:04:00,2.0087,2.00877,2.00854,2.00859,5339790.0
2008-01-16 22:05:00,2.00888,2.00937,2.00881,2.00937,5725362.0
2008-01-16 22:06:00,2.00943,2.00957,2.00928,2.00954,12065021.0
2008-01-16 22:07:00,2.00955,2.00991,2.00955,2.00991,4516800.0
2008-01-16 22:08:00,2.00983,2.01008,2.00952,2.01008,5776413.0
2008-01-16 22:09:00,2.01014,2.01017,2.00988,2.00988,28486767.0
2008-01-16 22:10:00,2.00992,2.00996,2.00979,2.00991,3528136.0
2008-01-16 22:11:00,2.00995,2.00999,2.00979,2.00994,8333323.0
2008-01-16 22:12:00,2.01015,2.01022,2.01005,2.01022,7294820.0
2008-01-16 22:13:00,2.01022,2.01037,2.01022,2.01026,19713915.0
2008-01-16 22:14:00,2.01033,2.01057,2.01033,2.01051,5855046.0
2008-01-16 22:15:00,2.01048,2.01059,2.01044,2.01049,8399741.0
2008-01-16 22:16:00,2.01026,2.0103,2.01012,2.0103,13534322.0
2008-01-16 22:17:00,2.01028,2.01055,2.01028,2.01032,2543658.0
2008-01-16 22:18:00,2.01015,2.01015,2.01003,2.01003,10182207.0
2008-01-16 22:19:00,2.00988,2.01016,2.00988,2.01016,14749412.0
2008-01-16 22:20:00,2.01009,2.01064,2.01009,2.01064,2993074.0
2008-01-16 22:21:00,2.01065,2.01071,2.01053,2.01071,2865868.0
2008-01-16 22:22:00,2.01074,2.01074,2.0104,2.01052,8072887.0
2008-01-16 22:23:00,2.01058,2.01094,2.01058,2.01094,8087787.0
2008-01-16 22:24:00,2.01087,2.0109,2.01067,2.01074,18029793.0
2008-01-16 22:25:00,2.01072,2.01072,2.01047,2.01047,6408632.0
2008-01-16 22:26:00,2.01037,2.01037,2.01025,2.01027,5318649.0
2008-01-16 22:27:00,2.01034,2.01042,2.01034,2.01039,3601351.0
2008-01-16 22:28:00,2.01046,2.01053,2.01032,2.01041,6421037.0
2008-01-16 22:29:00,2.01039,2.01042,2.01018,2.01042,21742718.0
2008-01-16 22:30:00,2.0104,2.0104,2.0102,2.0102,3905813.0
2008-01-16 22:31:00,2.01016,2.01024,2.01012,2.01021,2774407.0
2008-01-16 22:32:00,2.01006,2.01021,2.01,2.01,2554321.0
2008-01-16 22:33:00,2.00996,2.0101,2.00996,2.0101,4048033.0
2008-01-16 22:34:00,2.01014,2.01044,2.01014,2.01044,18834047.0
2008-01-16 22:35:00,2.01053,2.0106,2.01033,2.01033,2492464.0
2008-01-16 22:36:00,2.01044,2.01074,2.01044,2.01067,4792399.0
2008-01-16 22:37:00,2.0106,2.0108,2.0106,2.0108,8925892.0
2008-01-16 22:38:00,2.01085,2.01107,2.01085,2.01092,6064726.0
2008-01-16 22:39:00,2.01105,2.01152,2.01105,2.01152,1170092.0
2008-01-16 22:40:00,2.0116,2.01175,2.01146,2.01175,5929139.0
2008-01-16 22:41:00,2.01165,2.01175,2.01147,2.01147,2198496.0
2008-01-16 22:42:00,2.01131,2.01131,2.01106,2.01117,1643984.0
2008-01-16 22:43:00,2.01111,2.01121,2.00969,2.01091,4874362.0
2008-01-16 22:44:00,2.01085,2.01089,2.01071,2.01071,12309554.0
2008-01-16 22:45:00,2.01093,2.01154,2.01093,2.01154,683573.0
2008-01-16 22:46:00,2.01158,2.01165,2.01132,2.0116,14073327.0
2008-01-16 22:47:00,2.01156,2.01173,2.01156,2.01158,3191236.0
2008-01-16 22:48:00,2.01147,2.01147,2.01111,2.01119,9833020.0
2008-01-16 22:49:00,2.01101,2.01101,2.01088,2.01094,9365420.0
2008-01-16 22:50:00,2.01095,2.01095,2.01076,2.01088,18229531.0
2008-01-16 22:51:00,2.01089,2.01089,2.01064,2.01064,7630897.0
2008-01-16 22:52:00,2.01052,2.01052,2.01025,2.01037,21166335.0
2008-01-16 22:53:00,2.01028,2.01029,2.01021,2.01029,5255056.0
2008-01-16 22:54:00,2.01021,2.01038,2.01021,2.01038,5440815.0
2008-01-16 22:55:00,2.01034,2.01036,2.01032,2.01036,43816646.0
2008-01-16 22:56:00,2.01024,2.01035,2.01024,2.01032,5421126.0
2008-01-16 22:57:00,2.01044,2.01053,2.01043,2.01053,6705486.0
2008-01-16 22:58:00,2.01058,2.01058,2.0104,2.01045,7379742.0
2008-01-16 22:59:00,2.01043,2.01043,2.01026,2.01039,1050591.0
2008-01-16 23:00:00,2.01037,2.01051,2.01033,2.01033,2380253.0
2008-01-16 23:01:00,2.01033,2.01045,2.01033,2.01036,9164240.0
2008-01-16 23:02:00,2.01037,2.01049,2.01036,2.01049,6061679.0
2008-01-16 23:03:00,2.01047,2.01047,2.01001,2.01005,3612896.0
2008-01-16 23:04:00,2.0101,2.01031,2.0101,2.01029,10327610.0
2008-01-16 23:05:00,2.01033,2.01047,2.01033,2.01047,5164611.0
2008-01-16 23:06:00,2.01043,2.01056,2.01029,2.01029,17376797.0
2008-01-16 23:07:00,2.01024,2.01033,2.0102,2.01027,1676390.0
2008-01-16 23:08:00,2.01034,2.01054,2.01023,2.01023,5087430.0
2008-01-16 23:09:00,2.01035,2.01048,2.01035,2.01048,281986.0
2008-01-16 23:10:00,2.01051,2.01051,2.01036,2.01036,2831463.0
2008-01-16 23:11:00,2.01038,2.01045,2.01018,2.01018,6364339.0
2008-01-16 23:12:00,2.01025,2.01041,2.0102,2.01041,21298198.0
2008-01-16 23:13:00,2.01055,2.01066,2.01045,2.01045,4765922.0
2008-01-16 23:14:00,2.01038,2.01038,2.01017,2.01025,8616542.0
2008-01-16 23:15:00,2.01019,2.01028,2.01013,2.01023,6191508.0
2008-01-16 23:16:00,2.01019,2.0103,2.01019,2.01029,7975172.0
2008-01-16 23:17:00,2.01031,2.01042,2.01003,2.01033,1481911.0
2008-01-16 23:18:00,2.01028,2.01034,2.01019,2.01019,3642548.0
2008-01-16 23:19:00,2.01004,2.01029,2.01004,2.01024,3173972.0
2008-01-16 23:20:00,2.01015,2.01015,2.00994,2.00994,9408280.0
2008-01-16 23:21:00,2.00993,2.01036,2.00993,2.01036,10670223.0
2008-01-16 23:22:00,2.01026,2.01039,2.01026,2.01031,9248726.0
2008-01-16 23:23:00,2.0104,2.01054,2.01017,2.01054,14904842.0
2008-01-16 23:24:00,2.01056,2.01089,2.01056,2.01089,14584428.0
2008-01-16 23:25:00,2.011,2.01119,2.011,2.0111,12743977.0
2008-01-16 23:26:00,2.01115,2.01115,2.01086,2.01087,1369703.0
2008-01-16 23:27:00,2.0108,2.0108,2.01067,2.01079,17957389.0
2008-01-16 23:28:00,2.01089,2.01109,2.01086,2.01108,4272977.0
2008-01-16 23:29:00,2.01096,2.01096,2.01053,2.01069,2802034.0
2008-01-16 23:30:00,2.01063,2.01071,2.01054,2.01054,2732149.0
2008-01-16 23:31:00,2.01048,2.01063,2.01035,2.01063,5292095.0
2008-01-16 23:32:00,2.0107,2.01083,2.01066,2.01079,8869906.0
2008-01-16 23:33:00,2.01065,2.0108,2.01065,2.01066,7086665.0
2008-01-16 23:34:00,2.01072,2.01095,2.00922,2.01095,4696072.0
2008-01-16 23:35:00,2.01094,2.01135,2.01094,2.01135,8047208.0
2008-01-16 23:36:00,2.01141,2.01174,2.01138,2.01158,7399161.0
2008-01-16 23:37:00,2.01151,2.01154,2.01135,2.01146,7207758.0
2008-01-16 23:38:00,2.01163,2.01192,2.01163,2.01183,28480644.0
2008-01-16 23:39:00,2.01181,2.01182,2.01167,2.01182,11359334.0
2008-01-16 23:40:00,2.01181,2.01185,2.01171,2.01171,6029880.0
2008-01-16 23:41:00,2.01165,2.01205,2.01162,2.01205,13168561.0
2008-01-16 23:42:00,2.01203,2.01204,2.01183,2.01197,13880542.0
2008-01-16 23:43:00,2.01215,2.01249,2.01215,2.01234,1124712.0
2008-01-16 23:44:00,2.01233,2.01247,2.01218,2.01221,9859983.0
2008-01-16 23:45:00,2.01229,2.01235,2.01221,2.01221,5232292.0
2008-01-16 23:46:00,2.01226,2.01226,2.0121,2.01223,12093014.0
2008-01-16 23:47:00,2.01242,2.01269,2.01242,2.01269,17331984.0
2008-01-16 23:48:00,2.01282,2.01299,2.01276,2.01276,4204392.0
2008-01-16 23:49:00,2.01284,2.01317,2.01284,2.01317,11593187.0
2008-01-16 23:50:00,2.01327,2.01327,2.01291,2.01297,9263642.0
2008-01-16 23:51:00,2.013,2.01311,2.013,2.01307,4615448.0
2008-01-16 23:52:00,2.01311,2.01313,2.01291,2.01297,1650265.0
2008-01-16 23:53:00,2.01294,2.01305,2.01288,2.01302,5254859.0
2008-01-16 23:54:00,2.01306,2.01306,2.01248,2.01259,4536946.0
2008-01-16 23:55:00,2.01275,2.0131,2.01275,2.01288,4544676.0
2008-01-16 23:56:00,2.01275,2.01275,2.01255,2.01255,4695925.0
2008-01-16 23:57:00,2.01247,2.0125,2.01215,2.01215,3479476.0
2008-01-16 23:58:00,2.01253,2.01269,2.0124,2.01247,5138137.0
2008-01-16 23:59:00,2.01227,2.01227,2.0119,2.0119,12493638.0
2008-01-17 00:00:00,2.01168,2.01168,2.01113,2.01113,11642471.0
2008-01-17 00:01:00,2.01107,2.01107,2.01036,2.01036,13526558.0
2008-01-17 00:02:00,2.01033,2.01033,2.00977,2.00977,9947818.0
2008-01-17 00:03:00,2.00982,2.00994,2.00975,2.00994,9547928.0
2008-01-17 00:04:00,2.00999,2.01017,2.0098,2.01017,2086797.0
2008-01-17 00:05:00,2.01017,2.01029,2.01011,2.01027,2343459.0
2008-01-17 00:06:00,2.0101,2.0101,2.00954,2.0097,13049592.0
2008-01-17 00:07:00,2.00965,2.00969,2.00948,2.00948,7324096.0
2008-01-17 00:08:00,2.00964,2.0098,2.00964,2.0098,54258429.0
2008-01-17 00:09:00,2.00992,2.01009,2.00989,2.00994,3573206.0
2008-01-17 00:10:00,2.01001,2.01017,2.00993,2.01017,4839858.0
2008-01-17 00:11:00,2.01018,2.01031,2.01011,2.01016,3213895.0
2008-01-17 00:12:00,2.01025,2.01035,2.01016,2.0103,9293966.0
2008-01-17 00:13:00,2.01011,2.01011,2.00943,2.00943,3618437.0
2008-01-17 00:14:00,2.00944,2.00956,2.00922,2.00922,5580370.0
2008-01-17 00:15:00,2.00931,2.0095,2.00931,2.0095,4988872.0
2008-01-17 00:16:00,2.00946,2.00958,2.00943,2.0095,16509666.0
2008-01-17 00:17:00,2.00936,2.00936,2.00906,2.00906,19443731.0
2008-01-17 00:18:00,2.00892,2.00892,2.00855,2.00858,8323892.0
2008-01-17 00:19:00,2.00867,2.00886,2.00867,2.00886,6047950.0
2008-01-17 00:20:00,2.00879,2.00918,2.00879,2.00918,6779709.0
2008-01-17 00:21:00,2.00919,2.00951,2.00919,2.00951,13822504.0
2008-01-17 00:22:00,2.0083,2.01002,2.0083,2.00952,4798696.0
2008-01-17 00:23:00,2.00955,2.00971,2.00944,2.00971,4544912.0
2008-01-17 00:24:00,2.00975,2.00988,2.00959,2.00977,4675908.0
2008-01-17 00:25:00,2.00947,2.00947,2.00906,2.00908,9304319.0
2008-01-17 00:26:00,2.00917,2.0092,2.00874,2.00874,11791818.0
2008-01-17 00:27:00,2.00871,2.00871,2.00853,2.00864,3921909.0
2008-01-17 00:28:00,2.00849,2.00852,2.00841,2.00852,18987040.0
2008-01-17 00:29:00,2.00863,2.00892,2.00861,2.00861,25695388.0
2008-01-17 00:30:00,2.00854,2.00886,2.00854,2.00886,659801.0
2008-01-17 00:31:00,2.00901,2.01002,2.00901,2.01002,6344487.0
2008-01-17 00:32:00,2.01028,2.0107,2.01028,2.01065,5182172.0
2008-01-17 00:33:00,2.01057,2.01057,2.00999,2.01021,4080969.0
2008-01-17 00:34:00,2.01015,2.01044,2.0101,2.01044,11724523.0
2008-01-17 00:35:00,2.01045,2.01056,2.01037,2.01056,8979241.0
2008-01-17 00:36:00,2.01051,2.01056,2.01027,2.01027,5961592.0
2008-01-17 00:37:00,2.01021,2.01021,2.00972,2.01003,2213824.0
2008-01-17 00:38:00,2.01002,2.01018,2.01002,2.01018,16458900.0
2008-01-17 00:39:00,2.00998,2.01015,2.00997,2.00998,14693887.0
2008-01-17 00:40:00,2.00993,2.00993,2.00976,2.00986,16596956.0
2008-01-17 00:41:00,2.00992,2.01032,2.0099,2.0099,6731114.0
2008-01-17 00:42:00,2.0104,2.01066,2.01017,2.01066,8194783.0
2008-01-17 00:43:00,2.01071,2.01087,2.01062,2.01087,4979103.0
2008-01-17 00:44:00,2.0109,2.011,2.01072,2.01072,15616863.0
2008-01-17 00:45:00,2.01071,2.01071,2.01052,2.01061,21844830.0
2008-01-17 00:46:00,2.0105,2.0105,2.01018,2.01041,3381901.0
2008-01-17 00:47:00,2.01033,2.01033,2.01001,2.01001,1107336.0
2008-01-17 00:48:00,2.00995,2.00995,2.00974,2.00981,13837917.0
2008-01-17 00:49:00,2.00995,2.01003,2.00973,2.01003,4830541.0
2008-01-17 00:50:00,2.01016,2.01024,2.00988,2.00988,9532866.0
2008-01-17 00:51:00,2.00992,2.00992,2.00946,2.00992,18164338.0
2008-01-17 00:52:00,2.00993,2.00997,2.00973,2.00973,4554341.0
2008-01-17 00:53:00,2.00973,2.00983,2.00962,2.00971,7781144.0
2008-01-17 00:54:00,2.00961,2.00961,2.00876,2.00902,12604432.0
2008-01-17 00:55:00,2.00885,2.00885,2.00858,2.00858,17438421.0
2008-01-17 00:56:00,2.00853,2.0088,2.00853,2.0088,2322814.0
2008-01-17 00:57:00,2.00873,2.00885,2.00867,2.00872,7723471.0
2008-01-17 00:58:00,2.00876,2.00885,2.00858,2.00885,6455229.0
2008-01-17 00:59:00,2.00894,2.00911,2.00871,2.00871,10902012.0
2008-01-17 01:00:00,2.00808,2.00868,2.00808,2.00868,2394221.0
2008-01-17 01:01:00,2.00874,2.00883,2.00846,2.00846,13445591.0
2008-01-17 01:02:00,2.00857,2.00857,2.00839,2.00842,2633614.0
2008-01-17 01:03:00,2.00828,2.00828,2.00761,2.00761,11887754.0
2008-01-17 01:04:00,2.00761,2.00777,2.00746,2.00751,18258923.0
2008-01-17 01:05:00,2.00743,2.0077,2.00743,2.0077,11364399.0
2008-01-17 01:06:00,2.00779,2.00831,2.00779,2.00831,6048117.0
2008-01-17 01:07:00,2.00834,2.00834,2.00822,2.00822,20030998.0
2008-01-17 01:08:00,2.00826,2.0084,2.00822,2.00839,11164964.0
2008-01-17 01:09:00,2.0084,2.0084,2.00816,2.00838,3884101.0
2008-01-17 01:10:00,2.00844,2.00948,2.00844,2.00948,3734735.0
2008-01-17 01:11:00,2.00935,2.00935,2.00874,2.00881,8565266.0
2008-01-17 01:12:00,2.00874,2.00874,2.00839,2.00849,15438607.0
2008-01-17 01:13:00,2.00854,2.00868,2.00836,2.00868,8677395.0
2008-01-17 01:14:00,2.00878,2.00878,2.00841,2.00852,3179417.0
2008-01-17 01:15:00,2.00843,2.00851,2.00839,2.00843,5928110.0
2008-01-17 01:16:00,2.00829,2.00849,2.00829,2.00849,4794417.0
2008-01-17 01:17:00,2.00839,2.00839,2.00792,2.00819,4420564.0
2008-01-17 01:18:00,2.00832,2.00833,2.00817,2.00829,2225362.0
2008-01-17 01:19:00,2.00837,2.00868,2.00837,2.00868,21659952.0
2008-01-17 01:20:00,2.00869,2.00869,2.00812,2.00814,15886627.0
2008-01-17 01:21:00,2.00796,2.00796,2.00779,2.00779,13201258.0
2008-01-17 01:22:00,2.00764,2.00775,2.00762,2.0077,13319748.0
2008-01-17 01:23:00,2.00772,2.00772,2.00758,2.00758,2749812.0
2008-01-17 01:24:00,2.00759,2.00764,2.00752,2.00757,2318622.0
2008-01-17 01:25:00,2.00747,2.00747,2.00709,2.00709,1984122.0
2008-01-17 01:26:00,2.00694,2.00694,2.00672,2.00692,2317290.0
2008-01-17 01:27:00,2.00695,2.00695,2.00667,2.00694,2173539.0
2008-01-17 01:28:00,2.00695,2.007,2.00695,2.00698,2373457.0
2008-01-17 01:29:00,2.00699,2.00703,2.00681,2.00681,10562220.0
2008-01-17 01:30:00,2.0068,2.0068,2.00637,2.00672,14356480.0
2008-01-17 01:31:00,2.00631,2.00682,2.00631,2.00682,11347606.0
2008-01-17 01:32:00,2.00693,2.00695,2.00683,2.00695,7650280.0
2008-01-17 01:33:00,2.00707,2.00734,2.00707,2.00734,2671571.0
2008-01-17 01:34:00,2.00733,2.00741,2.00717,2.00717,10749676.0
2008-01-17 01:35:00,2.00705,2.00705,2.00655,2.00676,2649160.0
2008-01-17 01:36:00,2.00712,2.00725,2.007,2.007,7343428.0
2008-01-17 01:37:00,2.00674,2.00735,2.00532,2.00735,12394397.0
2008-01-17 01:38:00,2.00749,2.00757,2.00738,2.00747,4882763.0
2008-01-17 01:39:00,2.00724,2.00724,2.00658,2.00663,1279671.0
2008-01-17 01:40:00,2.00679,2.00732,2.00679,2.00732,4285601.0
2008-01-17 01:41:00,2.00733,2.00752,2.00733,2.00752,9167778.0
2008-01-17 01:42:00,2.00743,2.00743,2.00705,2.00705,2312890.0
2008-01-17 01:43:00,2.00709,2.00741,2.00696,2.00741,5043550.0
2008-01-17 01:44:00,2.00738,2.00745,2.00713,2.00741,7840859.0
2008-01-17 01:45:00,2.00741,2.00748,2.00731,2.00745,6584157.0
2008-01-17 01:46:00,2.00749,2.00749,2.00737,2.00743,7730923.0
2008-01-17 01:47:00,2.00747,2.00759,2.00742,2.00759,1623327.0
2008-01-17 01:48:00,2.00757,2.00765,2.00757,2.00764,7255867.0
2008-01-17 01:49:00,2.00765,2.00777,2.00739,2.00751,3244435.0
2008-01-17 01:50:00,2.00749,2.0077,2.00729,2.00762,9026001.0
2008-01-17 01:51:00,2.00757,2.0077,2.00745,2.00757,7480017.0
2008-01-17 01:52:00,2.00768,2.00785,2.00768,2.0077,4295816.0
2008-01-17 01:53:00,2.00751,2.00751,2.00729,2.00746,3917542.0
2008-01-17 01:54:00,2.00762,2.00762,2.00738,2.00738,5510310.0
2008-01-17 01:55:00,2.0074,2.00742,2.00721,2.00742,16929356.0
2008-01-17 01:56:00,2.0074,2.0074,2.00722,2.00725,29708322.0
2008-01-17 01:57:00,2.00711,2.00722,2.00677,2.00722,11554194.0
2008-01-17 01:58:00,2.00717,2.00717,2.00695,2.00698,4071540.0
2008-01-17 01:59:00,2.00688,2.00688,2.00663,2.00663,12159772.0
2008-01-17 02:00:00,2.0067,2.00677,2.00669,2.00677,11698838.0
2008-01-17 02:01:00,2.00682,2.00685,2.00663,2.00685,3719661.0
2008-01-17 02:02:00,2.00686,2.00688,2.00673,2.00683,11319874.0
2008-01-17 02:03:00,2.00683,2.00692,2.00676,2.00686,28717566.0
2008-01-17 02:04:00,2.00688,2.00693,2.00681,2.00693,16040701.0
2008-01-17 02:05:00,2.0069,2.00705,2.00684,2.00705,5986215.0
2008-01-17 02:06:00,2.00699,2.007,2.00673,2.00673,3769405.0
2008-01-17 02:07:00,2.00668,2.00668,2.00647,2.00647,4649655.0
2008-01-17 02:08:00,2.00643,2.00693,2.00627,2.00693,8040437.0
2008-01-17 02:09:00,2.00696,2.00705,2.00653,2.00678,9096041.0
2008-01-17 02:10:00,2.00684,2.00684,2.00663,2.00682,3540799.0
2008-01-17 02:11:00,2.00682,2.0069,2.00677,2.00677,7203282.0
2008-01-17 02:12:00,2.00677,2.0068,2.00666,2.00671,1752296.0
2008-01-17 02:13:00,2.0067,2.00698,2.0067,2.00698,7516697.0
2008-01-17 02:14:00,2.00696,2.00704,2.00678,2.00678,6449364.0
2008-01-17 02:15:00,2.00681,2.00694,2.00659,2.00684,8564565.0
2008-01-17 02:16:00,2.00692,2.00696,2.00674,2.00691,4787877.0
2008-01-17 02:17:00,2.00686,2.00703,2.00686,2.00698,2192313.0
2008-01-17 02:18:00,2.00692,2.00693,2.00672,2.0068,9861008.0
2008-01-17 02:19:00,2.0069,2.00705,2.00687,2.00696,3948044.0
2008-01-17 02:20:00,2.00697,2.00715,2.00697,2.00715,1269011.0
2008-01-17 02:21:00,2.00729,2.00806,2.00729,2.00806,4794541.0
2008-01-17 02:22:00,2.00793,2.00793,2.00621,2.0075,12252270.0
2008-01-17 02:23:00,2.00747,2.00749,2.00737,2.00748,6676449.0
2008-01-17 02:24:00,2.0075,2.00815,2.0075,2.00814,2744675.0
2008-01-17 02:25:00,2.00811,2.00811,2.00773,2.00773,11388574.0
2008-01-17 02:26:00,2.0077,2.0079,2.00769,2.0079,2461597.0
2008-01-17 02:27:00,2.00804,2.00829,2.00804,2.00826,8271466.0
2008-01-17 02:28:00,2.00825,2.00851,2.008,2.008,11404629.0
2008-01-17 02:29:00,2.00845,2.00861,2.00793,2.00861,15243661.0
2008-01-17 02:30:00,2.0085,2.00852,2.00834,2.00834,10685098.0
2008-01-17 02:31:00,2.00825,2.00825,2.0079,2.0079,2575643.0
2008-01-17 02:32:00,2.00786,2.00786,2.00747,2.00772,2096795.0
2008-01-17 02:33:00,2.0078,2.00806,2.00779,2.00802,2401835.0
2008-01-17 02:34:00,2.00807,2.00807,2.00791,2.00806,2097159.0
2008-01-17 02:35:00,2.00809,2.00816,2.0079,2.0079,2489394.0
2008-01-17 02:36:00,2.00776,2.00776,2.00713,2.00747,2996416.0
2008-01-17 02:37:00,2.00756,2.00767,2.00756,2.00757,13401497.0
2008-01-17 02:38:00,2.00756,2.00783,2.00756,2.00782,12878018.0
2008-01-17 02:39:00,2.00773,2.00773,2.00698,2.00698,16045476.0
2008-01-17 02:40:00,2.0068,2.00688,2.00669,2.00688,21249831.0
2008-01-17 02:41:00,2.0069,2.00696,2.0069,2.00692,2335603.0
2008-01-17 02:42:00,2.0068,2.00688,2.00654,2.00688,4203654.0
2008-01-17 02:43:00,2.00699,2.00715,2.00699,2.00715,5032453.0
2008-01-17 02:44:00,2.00745,2.00779,2.00745,2.00775,6119024.0
2008-01-17 02:45:00,2.00783,2.00783,2.00764,2.00778,3436836.0
2008-01-17 02:46:00,2.00776,2.00811,2.00776,2.00811,8728019.0
2008-01-17 02:47:00,2.00815,2.00835,2.00815,2.0083,15060586.0
2008-01-17 02:48:00,2.00822,2.00822,2.00753,2.00781,8846589.0
2008-01-17 02:49:00,2.00802,2.00826,2.00802,2.00812,3682808.0
2008-01-17 02:50:00,2.00812,2.00812,2.00783,2.00783,4240286.0
2008-01-17 02:51:00,2.00781,2.00793,2.00764,2.00793,10827158.0
2008-01-17 02:52:00,2.00806,2.00855,2.00806,2.00855,21453353.0
2008-01-17 02:53:00,2.00877,2.00906,2.00877,2.00906,5618317.0
2008-01-17 02:54:00,2.0091,2.00936,2.0091,2.00936,11755869.0
2008-01-17 02:55:00,2.00939,2.00939,2.00865,2.00865,17005610.0
2008-01-17 02:56:00,2.00861,2.00868,2.00854,2.00857,11349775.0
2008-01-17 02:57:00,2.00843,2.00843,2.00802,2.00802,2919103.0
2008-01-17 02:58:00,2.0079,2.00825,2.0079,2.00823,13764937.0
2008-01-17 02:59:00,2.00825,2.00825,2.00776,2.00776,2298821.0
2008-01-17 03:00:00,2.00802,2.00825,2.00798,2.00825,10363131.0
2008-01-17 03:01:00,2.00826,2.00826,2.00798,2.00806,6287969.0
2008-01-17 03:02:00,2.00796,2.00811,2.00794,2.00801,7719610.0
2008-01-17 03:03:00,2.00811,2.00813,2.00797,2.00797,2452035.0
2008-01-17 03:04:00,2.00803,2.00822,2.00792,2.00822,17659158.0
2008-01-17 03:05:00,2.00823,2.00823,2.00766,2.00802,12123144.0
2008-01-17 03:06:00,2.00806,2.00833,2.00798,2.00798,7682804.0
2008-01-17 03:07:00,2.00791,2.00802,2.00779,2.00779,4197938.0
2008-01-17 03:08:00,2.0079,2.0084,2.0079,2.0084,16982366.0
2008-01-17 03:09:00,2.00826,2.00833,2.0082,2.00823,10198852.0
2008-01-17 03:10:00,2.00825,2.00825,2.00809,2.00825,4663585.0
2008-01-17 03:11:00,2.00809,2.00819,2.00794,2.00819,14997203.0
2008-01-17 03:12:00,2.00823,2.00833,2.00823,2.00833,1014417.0
2008-01-17 03:13:00,2.00834,2.00834,2.0081,2.00817,3253390.0
2008-01-17 03:14:00,2.00817,2.00834,2.00805,2.00831,22134796.0
2008-01-17 03:15:00,2.00827,2.00836,2.00813,2.00813,15774609.0
2008-01-17 03:16:00,2.00826,2.00831,2.00826,2.00828,5055441.0
2008-01-17 03:17:00,2.00823,2.00824,2.00784,2.00818,7974682.0
2008-01-17 03:18:00,2.00775,2.00817,2.00775,2.00807,6744603.0
2008-01-17 03:19:00,2.00813,2.00822,2.00803,2.00822,16730804.0
2008-01-17 03:20:00,2.00823,2.0083,2.00815,2.00815,15916253.0
2008-01-17 03:21:00,2.00834,2.00834,2.00825,2.00827,15845673.0
2008-01-17 03:22:00,2.00835,2.00836,2.0082,2.00828,2353882.0
2008-01-17 03:23:00,2.00821,2.00821,2.00788,2.00788,5987338.0
2008-01-17 03:24:00,2.00783,2.00785,2.00769,2.00775,9685298.0
2008-01-17 03:25:00,2.00768,2.00784,2.00764,2.00773,11177922.0
2008-01-17 03:26:00,2.00769,2.00769,2.00753,2.00753,4360474.0
2008-01-17 03:27:00,2.00744,2.00745,2.00725,2.00732,5692193.0
2008-01-17 03:28:00,2.00716,2.00734,2.00716,2.00734,6808853.0
2008-01-17 03:29:00,2.00728,2.00728,2.00719,2.00719,719836.0
2008-01-17 03:30:00,2.00729,2.00742,2.00725,2.00742,26558541.0
2008-01-17 03:31:00,2.00741,2.00747,2.00719,2.00722,18199021.0
2008-01-17 03:32:00,2.00734,2.00734,2.00718,2.00721,3905504.0
2008-01-17 03:33:00,2.00706,2.00719,2.00701,2.00717,11719160.0
2008-01-17 03:34:00,2.00716,2.00716,2.00671,2.00681,8573828.0
2008-01-17 03:35:00,2.00693,2.00705,2.00689,2.00691,4826993.0
2008-01-17 03:36:00,2.00697,2.00704,2.00684,2.00704,4937974.0
2008-01-17 03:37:00,2.00711,2.00731,2.00581,2.00581,4973259.0
2008-01-17 03:38:00,2.0072,2.0072,2.00701,2.00705,13140513.0
2008-01-17 03:39:00,2.00709,2.00726,2.00697,2.00707,6210800.0
2008-01-17 03:40:00,2.0072,2.0072,2.00714,2.00716,5805287.0
2008-01-17 03:41:00,2.00708,2.0072,2.00704,2.00714,7720174.0
2008-01-17 03:42:00,2.00707,2.00707,2.0069,2.00692,19152613.0
2008-01-17 03:43:00,2.00697,2.00726,2.00697,2.00726,18180448.0
2008-01-17 03:44:00,2.00741,2.00741,2.00715,2.00715,4946824.0
2008-01-17 03:45:00,2.00725,2.00777,2.00725,2.00777,5314134.0
2008-01-17 03:46:00,2.00773,2.00773,2.00761,2.00765,3535702.0
2008-01-17 03:47:00,2.00762,2.00762,2.00742,2.00752,8849710.0
2008-01-17 03:48:00,2.00751,2.00766,2.00751,2.00761,3194728.0
2008-01-17 03:49:00,2.00764,2.00764,2.00745,2.0076,4668974.0
2008-01-17 03:50:00,2.00756,2.00774,2.00756,2.00774,3791603.0
2008-01-17 03:51:00,2.00772,2.00779,2.00772,2.00779,53509301.0
2008-01-17 03:52:00,2.00762,2.00778,2.00755,2.00759,8083990.0
2008-01-17 03:54:00,2.00756,2.00765,2.00746,2.00763,2351925.0
2008-01-17 03:55:00,2.00758,2.00761,2.00709,2.00761,2077450.0
2008-01-17 03:56:00,2.00756,2.00757,2.00741,2.00749,9688412.0
2008-01-17 03:57:00,2.00734,2.00734,2.00693,2.00693,10350450.0
2008-01-17 03:58:00,2.0069,2.00725,2.0069,2.00725,13548234.0
2008-01-17 03:59:00,2.00722,2.0074,2.0071,2.00728,11437736.0
2008-01-17 04:00:00,2.00722,2.00722,2.00685,2.00685,11727812.0
2008-01-17 04:01:00,2.00683,2.00683,2.00666,2.00674,5134543.0
2008-01-17 04:02:00,2.00661,2.00691,2.00661,2.00686,3180219.0
2008-01-17 04:03:00,2.00687,2.00693,2.00685,2.00692,4704392.0
2008-01-17 04:04:00,2.00682,2.00682,2.00669,2.00672,5033421.0
2008-01-17 04:05:00,2.00676,2.00688,2.00668,2.00688,4469457.0
2008-01-17 04:06:00,2.00692,2.0071,2.0068,2.0068,5451097.0
2008-01-17 04:07:00,2.00675,2.00688,2.00652,2.00688,1551293.0
2008-01-17 04:08:00,2.00687,2.00687,2.00677,2.0068,4982670.0
2008-01-17 04:09:00,2.00691,2.00727,2.00691,2.00727,8711344.0
2008-01-17 04:10:00,2.00732,2.00755,2.00732,2.00755,11601209.0
2008-01-17 04:11:00,2.00749,2.00749,2.00739,2.00749,3894036.0
2008-01-17 04:12:00,2.00761,2.00768,2.00761,2.00761,16272636.0
2008-01-17 04:13:00,2.00754,2.00756,2.00733,2.00756,11732815.0
2008-01-17 04:14:00,2.00746,2.00756,2.00745,2.00745,5498994.0
2008-01-17 04:15:00,2.00743,2.0076,2.00743,2.00756,9814835.0
2008-01-17 04:16:00,2.00756,2.00762,2.00745,2.00745,1026104.0
2008-01-17 04:17:00,2.00742,2.00749,2.00737,2.00741,13301910.0
2008-01-17 04:18:00,2.0074,2.0074,2.00711,2.00715,13508987.0
2008-01-17 04:19:00,2.00726,2.00757,2.00726,2.00757,5952499.0
2008-01-17 04:20:00,2.00757,2.00757,2.0072,2.0072,10676066.0
2008-01-17 04:21:00,2.0072,2.00721,2.00705,2.00705,31109388.0
2008-01-17 04:22:00,2.00697,2.00719,2.00697,2.00708,7064352.0
2008-01-17 04:23:00,2.00717,2.00717,2.00694,2.00706,6986271.0
2008-01-17 04:24:00,2.00709,2.00727,2.00709,2.00709,7828786.0
2008-01-17 04:25:00,2.00713,2.00723,2.00576,2.00707,4421080.0
2008-01-17 04:26:00,2.007,2.00701,2.00663,2.00663,7288558.0
2008-01-17 04:27:00,2.00686,2.00703,2.00686,2.00694,9556028.0
2008-01-17 04:28:00,2.00691,2.00707,2.0068,2.00707,5793208.0
2008-01-17 04:29:00,2.00704,2.00704,2.00667,2.00667,2575798.0
2008-01-17 04:30:00,2.00682,2.00695,2.0066,2.00692,2646675.0
2008-01-17 04:31:00,2.00688,2.00699,2.00666,2.00674,4094067.0
2008-01-17 04:32:00,2.00696,2.0071,2.00696,2.00708,18556773.0
2008-01-17 04:33:00,2.00701,2.00701,2.00682,2.00686,1358025.0
2008-01-17 04:34:00,2.00687,2.00705,2.00687,2.00703,13188426.0
2008-01-17 04:35:00,2.007,2.00707,2.0069,2.0069,15665339.0
2008-01-17 04:36:00,2.00696,2.0071,2.00687,2.0069,13870130.0
2008-01-17 04:37:00,2.00687,2.00699,2.00684,2.00693,8876788.0
2008-01-17 04:38:00,2.00712,2.00729,2.00712,2.00716,10874666.0
2008-01-17 04:39:00,2.00726,2.00727,2.00721,2.00723,8910199.0
2008-01-17 04:40:00,2.00722,2.00729,2.00687,2.00687,3285346.0
2008-01-17 04:41:00,2.00705,2.00721,2.00705,2.00721,3584479.0
2008-01-17 04:42:00,2.00728,2.00738,2.00694,2.00738,1429865.0
2008-01-17 04:43:00,2.00741,2.00761,2.00735,2.00761,8256727.0
2008-01-17 04:44:00,2.0078,2.0078,2.0074,2.0074,6380366.0
2008-01-17 04:45:00,2.00743,2.0075,2.00725,2.00745,8106636.0
2008-01-17 04:46:00,2.0074,2.0074,2.00722,2.00737,4764970.0
2008-01-17 04:47:00,2.00736,2.00737,2.00721,2.00721,20018984.0
2008-01-17 04:48:00,2.00713,2.00725,2.00711,2.00724,6103712.0
2008-01-17 04:49:00,2.00731,2.00762,2.00731,2.00762,14758137.0
2008-01-17 04:50:00,2.00785,2.00785,2.00755,2.00755,309501.0
2008-01-17 04:51:00,2.0073,2.00733,2.0072,2.00733,5397803.0
2008-01-17 04:52:00,2.00745,2.00763,2.00742,2.00742,1777342.0
2008-01-17 04:54:00,2.00735,2.00735,2.00723,2.0073,5180152.0
2008-01-17 04:55:00,2.00734,2.0074,2.00725,2.00725,8966655.0
2008-01-17 04:56:00,2.00726,2.00741,2.00721,2.00741,3491734.0
2008-01-17 04:57:00,2.00746,2.00773,2.00745,2.00773,6479616.0
2008-01-17 04:58:00,2.00772,2.00772,2.00735,2.00735,10062852.0
2008-01-17 04:59:00,2.0074,2.0074,2.0071,2.0071,2443291.0
2008-01-17 05:00:00,2.00719,2.00721,2.00706,2.00714,1130153.0
2008-01-17 05:01:00,2.0072,2.00729,2.00716,2.00729,7564311.0
2008-01-17 05:02:00,2.00738,2.00802,2.00738,2.00802,7140330.0
2008-01-17 05:03:00,2.00798,2.00798,2.00765,2.00765,5207113.0
2008-01-17 05:04:00,2.00776,2.00786,2.00776,2.00779,44569880.0
2008-01-17 05:05:00,2.00782,2.00782,2.00729,2.00729,5791798.0
2008-01-17 05:06:00,2.00744,2.00747,2.00738,2.00747,5474586.0
2008-01-17 05:07:00,2.00761,2.00786,2.00752,2.00752,21633621.0
2008-01-17 05:08:00,2.00735,2.00735,2.00706,2.00724,8341600.0
2008-01-17 05:09:00,2.00742,2.008,2.00742,2.008,18616760.0
2008-01-17 05:10:00,2.00799,2.00813,2.00792,2.00813,8842811.0
2008-01-17 05:11:00,2.00816,2.00823,2.00808,2.00822,10777094.0
2008-01-17 05:12:00,2.00817,2.0082,2.00804,2.00816,3117050.0
2008-01-17 05:13:00,2.00824,2.00878,2.00823,2.00878,13026034.0
2008-01-17 05:14:00,2.00891,2.00904,2.00875,2.00875,741404.0
2008-01-17 05:15:00,2.00872,2.00872,2.00857,2.00869,11881809.0
2008-01-17 05:16:00,2.00877,2.00897,2.00741,2.00881,5371790.0
2008-01-17 05:17:00,2.00889,2.00901,2.00881,2.00881,1670885.0
2008-01-17 05:18:00,2.00904,2.00942,2.00904,2.00918,2157926.0
2008-01-17 05:19:00,2.00928,2.00952,2.00908,2.00952,6337937.0
2008-01-17 05:20:00,2.00959,2.00959,2.00942,2.00948,1109511.0
2008-01-17 05:21:00,2.00941,2.00956,2.00938,2.00943,6610776.0
2008-01-17 05:22:00,2.0095,2.00956,2.0095,2.00955,8690382.0
2008-01-17 05:23:00,2.00965,2.00973,2.00964,2.00969,5227883.0
2008-01-17 05:24:00,2.00958,2.00966,2.0094,2.00966,2393149.0
2008-01-17 05:25:00,2.0097,2.00971,2.00964,2.00965,17419576.0
2008-01-17 05:26:00,2.00966,2.00974,2.00962,2.00974,4043182.0
2008-01-17 05:27:00,2.00975,2.00975,2.0095,2.00951,2505956.0
2008-01-17 05:28:00,2.00967,2.00989,2.00967,2.00989,2833628.0
2008-01-17 05:29:00,2.01006,2.01046,2.01006,2.01046,4145418.0
2008-01-17 05:30:00,2.01053,2.01057,2.01044,2.01057,20707351.0
2008-01-17 05:31:00,2.01049,2.0105,2.01034,2.0105,6558770.0
2008-01-17 05:32:00,2.01039,2.01043,2.01036,2.01038,3819847.0
2008-01-17 05:33:00,2.01039,2.01051,2.01039,2.01051,5310681.0
2008-01-17 05:34:00,2.01052,2.01063,2.0105,2.01063,5934468.0
2008-01-17 05:35:00,2.01059,2.01062,2.01042,2.01054,17646857.0
2008-01-17 05:36:00,2.01056,2.01056,2.01022,2.01041,8573021.0
2008-01-17 05:37:00,2.01046,2.01055,2.01037,2.01055,7715652.0
2008-01-17 05:38:00,2.01053,2.01053,2.01041,2.01044,3071999.0
2008-01-17 05:39:00,2.01044,2.01048,2.01023,2.01023,3115190.0
2008-01-17 05:40:00,2.01044,2.01051,2.01026,2.01026,15127604.0
2008-01-17 05:41:00,2.01033,2.01041,2.01033,2.01037,10394249.0
2008-01-17 05:42:00,2.01043,2.01056,2.01041,2.01041,2397868.0
2008-01-17 05:43:00,2.0105,2.01059,2.01033,2.01033,13827466.0
2008-01-17 05:44:00,2.01046,2.01049,2.01028,2.01032,7877466.0
2008-01-17 05:45:00,2.01042,2.01057,2.01035,2.01035,6389182.0
2008-01-17 05:46:00,2.01034,2.01051,2.01032,2.01032,18633189.0
2008-01-17 05:47:00,2.01032,2.01035,2.01017,2.01033,7527418.0
2008-01-17 05:48:00,2.01013,2.0102,2.00993,2.00993,7731790.0
2008-01-17 05:49:00,2.00994,2.01017,2.00994,2.01017,3207688.0
2008-01-17 05:50:00,2.0101,2.01019,2.01005,2.01005,27380592.0
2008-01-17 05:51:00,2.00998,2.01,2.00981,2.00981,5315554.0
2008-01-17 05:52:00,2.00985,2.00987,2.00979,2.00982,4808687.0
2008-01-17 05:53:00,2.00983,2.00992,2.00973,2.0099,12062608.0
2008-01-17 05:54:00,2.00979,2.00979,2.00915,2.00962,5905480.0
2008-01-17 05:55:00,2.00954,2.00975,2.00942,2.00975,5441547.0
2008-01-17 05:56:00,2.00981,2.00997,2.0097,2.00984,1653304.0
2008-01-17 05:57:00,2.00989,2.00989,2.0097,2.00974,17710824.0
2008-01-17 05:58:00,2.00969,2.00998,2.00969,2.0099,1927083.0
2008-01-17 05:59:00,2.00993,2.00993,2.00974,2.00974,8811666.0
2008-01-17 06:00:00,2.0097,2.0097,2.00931,2.00933,35212317.0
2008-01-17 06:01:00,2.00928,2.00953,2.00928,2.00953,6273485.0
2008-01-17 06:02:00,2.00955,2.00958,2.009,2.009,5261909.0
2008-01-17 06:03:00,2.0088,2.0088,2.0085,2.0085,13306262.0
2008-01-17 06:04:00,2.0084,2.0084,2.00772,2.00787,3915959.0
2008-01-17 06:05:00,2.00783,2.00783,2.00754,2.00754,8184944.0
2008-01-17 06:06:00,2.00757,2.00757,2.00709,2.00709,8477511.0
2008-01-17 06:07:00,2.0071,2.00725,2.0071,2.00718,12262329.0
2008-01-17 06:08:00,2.00721,2.00738,2.0072,2.0072,2799990.0
2008-01-17 06:09:00,2.00733,2.00737,2.00708,2.00732,8047872.0
2008-01-17 06:10:00,2.00732,2.00732,2.00693,2.00693,5671677.0
2008-01-17 06:11:00,2.00691,2.00698,2.00684,2.00688,4568118.0
2008-01-17 06:12:00,2.00717,2.00729,2.00714,2.00714,64643134.0
2008-01-17 06:13:00,2.00731,2.00737,2.0072,2.00733,12051485.0
2008-01-17 06:14:00,2.00732,2.00757,2.00731,2.00731,12611242.0
2008-01-17 06:15:00,2.00729,2.00729,2.00706,2.00718,16803767.0
2008-01-17 06:16:00,2.00726,2.00733,2.00711,2.00711,4393377.0
2008-01-17 06:17:00,2.00715,2.00729,2.0071,2.00717,8465592.0
2008-01-17 06:18:00,2.00706,2.00733,2.00706,2.00733,1813371.0
2008-01-17 06:19:00,2.00742,2.00742,2.00735,2.00739,3284865.0
2008-01-17 06:20:00,2.0074,2.00751,2.0074,2.0074,4610498.0
2008-01-17 06:21:00,2.00758,2.00763,2.00744,2.00758,17839170.0
2008-01-17 06:22:00,2.00765,2.0079,2.00765,2.0079,1840044.0
2008-01-17 06:23:00,2.00801,2.00843,2.00801,2.00835,7564391.0
2008-01-17 06:24:00,2.00816,2.00816,2.00784,2.0081,3138090.0
2008-01-17 06:25:00,2.00821,2.00827,2.008,2.00827,937883.0
2008-01-17 06:26:00,2.00832,2.00841,2.00827,2.00841,8747923.0
2008-01-17 06:27:00,2.00836,2.00843,2.00836,2.00841,11554202.0
2008-01-17 06:28:00,2.00866,2.00881,2.00859,2.00859,2916928.0
2008-01-17 06:29:00,2.00866,2.00892,2.00866,2.00884,4622576.0
2008-01-17 06:30:00,2.00897,2.00897,2.00876,2.00885,79903068.0
2008-01-17 06:31:00,2.00866,2.00866,2.00843,2.00843,2541304.0
2008-01-17 06:32:00,2.0083,2.00839,2.00807,2.00807,9055252.0
2008-01-17 06:33:00,2.00799,2.00808,2.00785,2.00785,3490212.0
2008-01-17 06:34:00,2.00783,2.00783,2.00758,2.0077,4133384.0
2008-01-17 06:35:00,2.00769,2.00769,2.00746,2.00748,6035297.0
2008-01-17 06:36:00,2.00745,2.00759,2.00742,2.00759,12997851.0
2008-01-17 06:37:00,2.00757,2.00757,2.00708,2.00731,20793360.0
2008-01-17 06:38:00,2.00735,2.00765,2.00735,2.00765,15404167.0
2008-01-17 06:39:00,2.00772,2.00787,2.00763,2.00787,5980685.0
2008-01-17 06:40:00,2.00798,2.00817,2.00798,2.00814,1457648.0
2008-01-17 06:41:00,2.00824,2.00835,2.00815,2.00824,4749829.0
2008-01-17 06:42:00,2.00816,2.00816,2.00756,2.00756,1040881.0
2008-01-17 06:43:00,2.00747,2.00751,2.00731,2.00751,12088567.0
2008-01-17 06:44:00,2.00754,2.00754,2.00736,2.00752,11541847.0
2008-01-17 06:45:00,2.00759,2.00787,2.00759,2.00787,8002696.0
2008-01-17 06:46:00,2.00791,2.00797,2.00776,2.00788,7622186.0
2008-01-17 06:47:00,2.00796,2.00814,2.00796,2.00814,5049157.0
2008-01-17 06:48:00,2.00813,2.00839,2.00796,2.00839,3726571.0
2008-01-17 06:49:00,2.00838,2.00863,2.00838,2.00863,1981069.0
2008-01-17 06:50:00,2.00868,2.00882,2.00854,2.00882,3743909.0
2008-01-17 06:51:00,2.00886,2.00894,2.00874,2.00886,5706652.0
2008-01-17 06:52:00,2.00907,2.00925,2.00907,2.00925,7409436.0
2008-01-17 06:53:00,2.00916,2.00919,2.00897,2.00911,9644827.0
2008-01-17 06:54:00,2.0093,2.00956,2.0093,2.00956,14077997.0
2008-01-17 06:55:00,2.00962,2.00975,2.00961,2.00961,5010934.0
2008-01-17 06:56:00,2.0098,2.00989,2.00975,2.00975,6349191.0
2008-01-17 06:57:00,2.00975,2.00979,2.00956,2.00976,2667602.0
2008-01-17 06:58:00,2.00967,2.00969,2.00954,2.00969,1882614.0
2008-01-17 06:59:00,2.00972,2.00972,2.00959,2.00969,9678013.0
2008-01-17 07:00:00,2.00971,2.00982,2.00963,2.00982,4331966.0
2008-01-17 07:01:00,2.00994,2.00994,2.00969,2.00969,2289737.0
2008-01-17 07:02:00,2.00978,2.00989,2.00974,2.00984,1583722.0
2008-01-17 07:03:00,2.00999,2.01008,2.00984,2.00984,13020059.0
2008-01-17 07:04:00,2.00993,2.00997,2.00983,2.00997,1126749.0
2008-01-17 07:05:00,2.01015,2.01015,2.00996,2.01014,18467499.0
2008-01-17 07:06:00,2.01005,2.01019,2.00985,2.00985,8495302.0
2008-01-17 07:07:00,2.00968,2.00975,2.00966,2.00966,21830392.0
2008-01-17 07:08:00,2.00968,2.00968,2.00951,2.00951,15322274.0
2008-01-17 07:09:00,2.00934,2.00939,2.00922,2.00939,1857068.0
2008-01-17 07:10:00,2.00932,2.00951,2.00932,2.00948,23081854.0
2008-01-17 07:11:00,2.00966,2.00989,2.00965,2.00967,15598725.0
2008-01-17 07:12:00,2.00964,2.00972,2.00952,2.00959,51750817.0
2008-01-17 07:13:00,2.0096,2.00961,2.0095,2.00961,2939393.0
2008-01-17 07:14:00,2.00957,2.00973,2.00957,2.0097,1503264.0
2008-01-17 07:15:00,2.00975,2.00982,2.00964,2.00979,4208396.0
2008-01-17 07:16:00,2.01003,2.01018,2.00996,2.00996,6438843.0
2008-01-17 07:17:00,2.00997,2.00997,2.00967,2.00971,4969346.0
2008-01-17 07:18:00,2.00963,2.00987,2.00953,2.00972,3940881.0
2008-01-17 07:19:00,2.00973,2.00975,2.00959,2.00973,15242321.0
2008-01-17 07:20:00,2.00999,2.01012,2.00999,2.01008,2233795.0
2008-01-17 07:21:00,2.01022,2.01029,2.0102,2.01024,2851949.0
2008-01-17 07:22:00,2.01014,2.01014,2.00987,2.01012,3751754.0
2008-01-17 07:23:00,2.01012,2.01012,2.0098,2.0098,5249137.0
2008-01-17 07:24:00,2.00975,2.00998,2.00975,2.00996,21003327.0
2008-01-17 07:25:00,2.00996,2.01008,2.0097,2.0097,3329604.0
2008-01-17 07:26:00,2.00962,2.0097,2.00953,2.00961,8739480.0
2008-01-17 07:27:00,2.00956,2.00973,2.00936,2.00973,4912246.0
2008-01-17 07:28:00,2.00967,2.00977,2.00955,2.00977,65459732.0
2008-01-17 07:29:00,2.00979,2.0098,2.00962,2.00975,4949200.0
2008-01-17 07:30:00,2.0097,2.01008,2.0097,2.01008,2368228.0
2008-01-17 07:31:00,2.01014,2.01021,2.00999,2.00999,7214591.0
2008-01-17 07:32:00,2.00987,2.00987,2.0093,2.0093,4194122.0
2008-01-17 07:33:00,2.00902,2.00913,2.00892,2.00913,7600460.0
2008-01-17 07:34:00,2.00912,2.00935,2.00879,2.00891,4078860.0
2008-01-17 07:35:00,2.00887,2.00926,2.0087,2.00926,6570636.0
2008-01-17 07:36:00,2.0094,2.00967,2.0094,2.00967,18728753.0
2008-01-17 07:37:00,2.00965,2.00976,2.00952,2.00962,23541270.0
2008-01-17 07:38:00,2.00966,2.01033,2.00966,2.01033,1656765.0
2008-01-17 07:39:00,2.01044,2.01068,2.01044,2.01066,8616104.0
2008-01-17 07:40:00,2.01062,2.01062,2.01039,2.01039,576640.0
2008-01-17 07:41:00,2.01042,2.01042,2.00979,2.01018,3977668.0
2008-01-17 07:42:00,2.00992,2.00992,2.00952,2.00978,15585317.0
2008-01-17 07:43:00,2.00975,2.01003,2.00953,2.00953,6829257.0
2008-01-17 07:44:00,2.00948,2.0104,2.00948,2.0104,16707786.0
2008-01-17 07:45:00,2.01074,2.0113,2.01074,2.0113,6723961.0
2008-01-17 07:46:00,2.01133,2.01135,2.0112,2.01126,2188060.0
2008-01-17 07:47:00,2.01106,2.01106,2.0108,2.01091,1805068.0
2008-01-17 07:48:00,2.011,2.01105,2.01087,2.01087,482164.0
2008-01-17 07:49:00,2.01092,2.01092,2.01071,2.0109,4211034.0
2008-01-17 07:50:00,2.01094,2.01108,2.01075,2.01108,19207835.0
2008-01-17 07:51:00,2.01105,2.01118,2.01098,2.01111,10211736.0
2008-01-17 07:52:00,2.011,2.01121,2.01097,2.01109,2720548.0
2008-01-17 07:53:00,2.01103,2.01138,2.01103,2.01138,8990879.0
2008-01-17 07:54:00,2.0114,2.01141,2.01102,2.01141,5363851.0
2008-01-17 07:55:00,2.01137,2.01137,2.01109,2.01109,2580228.0
2008-01-17 07:56:00,2.01105,2.01109,2.01088,2.01096,5871153.0
2008-01-17 07:57:00,2.01097,2.01113,2.01097,2.01113,6444880.0
2008-01-17 07:58:00,2.01131,2.01156,2.0113,2.01156,1508004.0
2008-01-17 07:59:00,2.0116,2.01174,2.01154,2.01174,1073980.0
2008-01-17 08:00:00,2.01184,2.01184,2.01139,2.01139,5549012.0
2008-01-17 08:01:00,2.01127,2.01127,2.01068,2.01068,9051651.0
2008-01-17 08:02:00,2.01074,2.01088,2.01074,2.01081,3263266.0
2008-01-17 08:03:00,2.01089,2.01094,2.01085,2.01091,1317678.0
2008-01-17 08:04:00,2.01108,2.01108,2.01088,2.01103,5312937.0
2008-01-17 08:05:00,2.01081,2.01088,2.01068,2.0107,12476030.0
2008-01-17 08:06:00,2.01061,2.01061,2.01002,2.01053,559399.0
2008-01-17 08:07:00,2.01048,2.01048,2.00969,2.00969,19693480.0
2008-01-17 08:08:00,2.00941,2.00941,2.00914,2.00914,3470417.0
2008-01-17 08:09:00,2.00916,2.00916,2.00897,2.00911,2806466.0
2008-01-17 08:10:00,2.00919,2.00934,2.00911,2.00911,2738018.0
2008-01-17 08:11:00,2.00913,2.00978,2.00913,2.00978,21559691.0
2008-01-17 08:12:00,2.00969,2.01003,2.00969,2.01003,4392594.0
2008-01-17 08:13:00,2.01008,2.01043,2.01008,2.01043,2592341.0
2008-01-17 08:14:00,2.01038,2.01075,2.01037,2.01075,3887937.0
2008-01-17 08:15:00,2.01079,2.01106,2.01079,2.01106,4199776.0
2008-01-17 08:16:00,2.01097,2.01129,2.01097,2.01111,12748890.0
2008-01-17 08:17:00,2.01111,2.01111,2.01073,2.01101,1671874.0
2008-01-17 08:18:00,2.01104,2.01113,2.01096,2.01096,7952414.0
2008-01-17 08:19:00,2.01112,2.01112,2.01091,2.01091,8408079.0
2008-01-17 08:20:00,2.01088,2.01089,2.01035,2.01035,5729978.0
2008-01-17 08:21:00,2.01033,2.01033,2.00979,2.00979,4817356.0
2008-01-17 08:22:00,2.00964,2.00964,2.00938,2.00954,9034522.0
2008-01-17 08:23:00,2.00953,2.00961,2.00941,2.00961,7413005.0
2008-01-17 08:24:00,2.00955,2.00955,2.00907,2.00948,1967104.0
2008-01-17 08:25:00,2.00955,2.00975,2.00955,2.00959,17087166.0
2008-01-17 08:26:00,2.00977,2.00985,2.00973,2.00981,5911679.0
2008-01-17 08:27:00,2.00995,2.01007,2.00993,2.00998,1674599.0
2008-01-17 08:28:00,2.01002,2.01011,2.00985,2.00985,4474124.0
2008-01-17 08:29:00,2.00993,2.00998,2.00977,2.00998,17758545.0
2008-01-17 08:30:00,2.00997,2.00997,2.0098,2.00984,1098439.0
2008-01-17 08:31:00,2.00965,2.00965,2.00915,2.00958,12266336.0
2008-01-17 08:32:00,2.00943,2.00943,2.00902,2.00911,2489438.0
2008-01-17 08:33:00,2.0091,2.00945,2.00896,2.00945,3830345.0
2008-01-17 08:34:00,2.00948,2.00963,2.00948,2.00955,14647647.0
2008-01-17 08:35:00,2.00944,2.00953,2.0094,2.0095,8825616.0
2008-01-17 08:36:00,2.00943,2.00943,2.00894,2.00894,13648977.0
2008-01-17 08:37:00,2.0088,2.00896,2.00863,2.00896,6730976.0
2008-01-17 08:38:00,2.00897,2.00897,2.00872,2.0088,6911210.0
2008-01-17 08:39:00,2.00888,2.00888,2.00869,2.00874,1440307.0
2008-01-17 08:40:00,2.00852,2.00857,2.00821,2.00834,1386450.0
2008-01-17 08:41:00,2.00831,2.00833,2.00817,2.00817,4286690.0
2008-01-17 08:42:00,2.00801,2.00802,2.00771,2.00791,15133562.0
2008-01-17 08:43:00,2.00782,2.00804,2.00773,2.00804,1541623.0
2008-01-17 08:44:00,2.00816,2.00819,2.00798,2.00811,1858056.0
2008-01-17 08:45:00,2.00807,2.00819,2.00779,2.00819,7412495.0
2008-01-17 08:46:00,2.00803,2.00826,2.00786,2.00809,10574837.0
2008-01-17 08:47:00,2.00826,2.00826,2.00807,2.00825,18742763.0
2008-01-17 08:48:00,2.00816,2.00816,2.0079,2.00802,20922912.0
2008-01-17 08:49:00,2.00798,2.00798,2.0078,2.00795,1415436.0
2008-01-17 08:50:00,2.00793,2.00802,2.00789,2.00802,1985840.0
2008-01-17 08:51:00,2.00809,2.00811,2.00797,2.00808,3774723.0
2008-01-17 08:52:00,2.00799,2.00799,2.00775,2.00775,6248598.0
2008-01-17 08:53:00,2.00772,2.00803,2.00772,2.00798,1618548.0
2008-01-17 08:54:00,2.00797,2.00797,2.00765,2.00781,27269042.0
2008-01-17 08:55:00,2.00779,2.00795,2.00771,2.00771,20932966.0
2008-01-17 08:56:00,2.00766,2.00766,2.00729,2.00748,13622776.0
2008-01-17 08:57:00,2.00748,2.00749,2.00735,2.00735,1482382.0
2008-01-17 08:58:00,2.00729,2.00733,2.00716,2.00716,2648631.0
2008-01-17 08:59:00,2.00708,2.0072,2.00697,2.0072,9299260.0
2008-01-17 09:00:00,2.00717,2.00736,2.00703,2.00703,9124935.0
2008-01-17 09:01:00,2.00704,2.00717,2.00566,2.0071,1330358.0
2008-01-17 09:02:00,2.00727,2.0078,2.00727,2.0078,2896050.0
2008-01-17 09:03:00,2.00789,2.008,2.00781,2.00798,9643929.0
2008-01-17 09:04:00,2.00806,2.00806,2.00784,2.00784,4559767.0
2008-01-17 09:05:00,2.00768,2.00768,2.0074,2.0074,4457879.0
2008-01-17 09:06:00,2.00748,2.00768,2.00748,2.00753,12261629.0
2008-01-17 09:07:00,2.00762,2.00765,2.00748,2.00765,13905281.0
2008-01-17 09:08:00,2.00776,2.00782,2.00743,2.0078,7211172.0
2008-01-17 09:09:00,2.0078,2.00789,2.00779,2.00779,1778673.0
2008-01-17 09:10:00,2.00789,2.00837,2.00789,2.00837,3665075.0
2008-01-17 09:11:00,2.00851,2.0087,2.00851,2.0087,2241378.0
2008-01-17 09:12:00,2.00886,2.00928,2.00886,2.00928,6998823.0
2008-01-17 09:13:00,2.00928,2.00928,2.00891,2.00901,1687925.0
2008-01-17 09:14:00,2.00894,2.00894,2.00841,2.00841,2380218.0
2008-01-17 09:15:00,2.00835,2.00835,2.00781,2.00781,2547550.0
2008-01-17 09:16:00,2.00774,2.0079,2.00753,2.00754,16914374.0
2008-01-17 09:17:00,2.00762,2.00776,2.00762,2.00769,13187537.0
2008-01-17 09:18:00,2.00768,2.00817,2.00768,2.00817,1295176.0
2008-01-17 09:19:00,2.00809,2.00809,2.00747,2.00747,8180404.0
2008-01-17 09:20:00,2.00733,2.00733,2.00685,2.00685,3862099.0
2008-01-17 09:21:00,2.00668,2.0068,2.00636,2.00644,17305523.0
2008-01-17 09:22:00,2.00636,2.00636,2.00601,2.00601,10848145.0
2008-01-17 09:23:00,2.00595,2.00596,2.0057,2.0057,1418586.0
2008-01-17 09:24:00,2.00563,2.00563,2.00537,2.00537,19835914.0
2008-01-17 09:25:00,2.00534,2.00534,2.00485,2.00485,4084290.0
2008-01-17 09:26:00,2.00493,2.00493,2.00452,2.00485,26488323.0
2008-01-17 09:27:00,2.00489,2.00528,2.00489,2.00528,15228574.0
2008-01-17 09:28:00,2.0052,2.00537,2.00504,2.00504,6040883.0
2008-01-17 09:29:00,2.00497,2.00531,2.00497,2.00497,2277001.0
2008-01-17 09:30:00,2.00492,2.00492,2.00471,2.00489,4540222.0
2008-01-17 09:31:00,2.00485,2.00485,2.00413,2.00413,24579952.0
2008-01-17 09:32:00,2.00404,2.00437,2.00404,2.00437,1014254.0
2008-01-17 09:33:00,2.00449,2.00488,2.00449,2.00488,12516260.0
2008-01-17 09:34:00,2.0052,2.00569,2.0052,2.00569,8426804.0
2008-01-17 09:35:00,2.00578,2.00578,2.00477,2.00477,3715890.0
2008-01-17 09:36:00,2.0046,2.0046,2.00424,2.00434,3751863.0
2008-01-17 09:37:00,2.00437,2.00459,2.00437,2.00459,782878.0
2008-01-17 09:38:00,2.0047,2.00498,2.0047,2.00498,869963.0
2008-01-17 09:39:00,2.00496,2.00544,2.00488,2.00544,2487647.0
2008-01-17 09:40:00,2.0052,2.0053,2.00513,2.0052,21021797.0
2008-01-17 09:41:00,2.00513,2.00513,2.00486,2.00496,4847508.0
2008-01-17 09:42:00,2.00509,2.00538,2.00509,2.00538,7853210.0
2008-01-17 09:43:00,2.00529,2.00529,2.00502,2.00515,5151264.0
2008-01-17 09:44:00,2.00535,2.00557,2.00534,2.00557,2423841.0
2008-01-17 09:45:00,2.00556,2.0059,2.00556,2.0059,211560.0
2008-01-17 09:46:00,2.00591,2.00613,2.00587,2.00609,3309049.0
2008-01-17 09:47:00,2.00616,2.00651,2.00614,2.00614,4312075.0
2008-01-17 09:48:00,2.00665,2.00665,2.00633,2.00647,5494457.0
2008-01-17 09:49:00,2.00641,2.00659,2.00641,2.00653,10929776.0
2008-01-17 09:50:00,2.00668,2.00719,2.00668,2.00719,18987186.0
2008-01-17 09:51:00,2.00722,2.00722,2.00676,2.00676,9953581.0
2008-01-17 09:52:00,2.0065,2.0065,2.00608,2.00614,44572276.0
2008-01-17 09:53:00,2.00606,2.00631,2.00604,2.00621,15212860.0
2008-01-17 09:54:00,2.00599,2.00599,2.00536,2.00536,11209483.0
2008-01-17 09:55:00,2.00518,2.00518,2.0048,2.0048,4195066.0
2008-01-17 09:56:00,2.00473,2.00473,2.00424,2.00424,2379124.0
2008-01-17 09:57:00,2.00453,2.00466,2.00444,2.00466,2473871.0
2008-01-17 09:58:00,2.0048,2.00496,2.0048,2.00495,6534490.0
2008-01-17 09:59:00,2.0049,2.0051,2.00476,2.00476,20102112.0
2008-01-17 10:00:00,2.00465,2.00465,2.00422,2.00422,5436954.0
2008-01-17 10:01:00,2.00404,2.00404,2.00349,2.00349,26715143.0
2008-01-17 10:02:00,2.00345,2.00353,2.00337,2.00345,67019049.0
2008-01-17 10:03:00,2.00305,2.00371,2.00305,2.00371,2071054.0
2008-01-17 10:04:00,2.00375,2.00393,2.00375,2.00376,7459357.0
2008-01-17 10:05:00,2.00375,2.00375,2.00319,2.00322,2235192.0
2008-01-17 10:06:00,2.00322,2.00371,2.00322,2.00371,3484095.0
2008-01-17 10:07:00,2.00385,2.00421,2.00385,2.00421,6709767.0
2008-01-17 10:08:00,2.00425,2.00458,2.00425,2.00458,6321220.0
2008-01-17 10:09:00,2.00484,2.00484,2.00436,2.00436,5365763.0
2008-01-17 10:10:00,2.00417,2.00417,2.00392,2.00396,4435993.0
2008-01-17 10:11:00,2.00386,2.00386,2.0031,2.00314,44616949.0
2008-01-17 10:12:00,2.00309,2.00336,2.00309,2.00327,20308810.0
2008-01-17 10:13:00,2.00337,2.00396,2.00337,2.00385,18187345.0
2008-01-17 10:14:00,2.00363,2.00374,2.00338,2.00374,4487303.0
2008-01-17 10:15:00,2.00385,2.00408,2.00385,2.00394,11502628.0
2008-01-17 10:16:00,2.00402,2.00442,2.00402,2.00431,2589131.0
2008-01-17 10:17:00,2.00442,2.00459,2.0041,2.00459,782650.0
2008-01-17 10:18:00,2.00466,2.00495,2.00466,2.00495,14005905.0
2008-01-17 10:19:00,2.00499,2.00568,2.00499,2.00556,7862872.0
2008-01-17 10:20:00,2.00561,2.00568,2.0052,2.0052,2926666.0
2008-01-17 10:21:00,2.00527,2.00535,2.00449,2.00449,12414108.0
2008-01-17 10:22:00,2.00439,2.00439,2.004,2.00408,6267867.0
2008-01-17 10:23:00,2.00427,2.00454,2.00408,2.00454,22067119.0
2008-01-17 10:24:00,2.0047,2.00483,2.0046,2.00483,1583484.0
2008-01-17 10:25:00,2.00476,2.00476,2.00457,2.00473,8781263.0
2008-01-17 10:26:00,2.00474,2.00474,2.0042,2.0043,1497757.0
2008-01-17 10:27:00,2.00417,2.00417,2.00384,2.00384,3309299.0
2008-01-17 10:28:00,2.00378,2.00416,2.00378,2.00416,8975969.0
2008-01-17 10:29:00,2.00422,2.00454,2.00422,2.0045,20200080.0
2008-01-17 10:30:00,2.0046,2.00484,2.00452,2.00452,14323616.0
2008-01-17 10:31:00,2.00482,2.00521,2.00465,2.00521,10771903.0
2008-01-17 10:32:00,2.00521,2.00554,2.00521,2.00554,13740911.0
2008-01-17 10:33:00,2.00561,2.00601,2.00554,2.00601,2312551.0
2008-01-17 10:34:00,2.00596,2.00627,2.0059,2.00627,8658683.0
2008-01-17 10:35:00,2.00633,2.00661,2.00633,2.00661,5140133.0
2008-01-17 10:36:00,2.00681,2.00689,2.00673,2.00688,23537496.0
2008-01-17 10:37:00,2.00677,2.0073,2.00677,2.0073,20175576.0
2008-01-17 10:38:00,2.00731,2.00734,2.00719,2.00734,6362640.0
2008-01-17 10:39:00,2.00757,2.00776,2.00757,2.00767,18289463.0
2008-01-17 10:40:00,2.00791,2.00829,2.00791,2.00803,13042548.0
2008-01-17 10:41:00,2.00798,2.00798,2.00778,2.00779,2465991.0
2008-01-17 10:42:00,2.00787,2.00787,2.00752,2.00752,11242023.0
2008-01-17 10:43:00,2.00765,2.00787,2.00765,2.00786,325742498.0
2008-01-17 10:44:00,2.00791,2.00843,2.00781,2.00843,5150359.0
2008-01-17 10:45:00,2.00851,2.00874,2.00851,2.00874,11859916.0
2008-01-17 10:46:00,2.00873,2.00916,2.00873,2.00916,4020469.0
2008-01-17 10:47:00,2.00908,2.00949,2.00908,2.00936,4159601.0
2008-01-17 10:48:00,2.00933,2.00933,2.00876,2.00876,842341.0
2008-01-17 10:49:00,2.00869,2.00869,2.00831,2.00831,8302042.0
2008-01-17 10:50:00,2.0083,2.0083,2.00798,2.00798,3800195.0
2008-01-17 10:51:00,2.00792,2.00794,2.00758,2.00758,11827812.0
2008-01-17 10:52:00,2.00745,2.00747,2.00603,2.00739,1391240.0
2008-01-17 10:53:00,2.00747,2.00747,2.00711,2.00711,2513998.0
2008-01-17 10:54:00,2.00722,2.00748,2.00699,2.00746,13129166.0
2008-01-17 10:55:00,2.00754,2.00787,2.00754,2.00787,2727211.0
2008-01-17 10:56:00,2.00787,2.00822,2.00787,2.00806,2180189.0
2008-01-17 10:57:00,2.00819,2.00847,2.00807,2.00837,1590550.0
2008-01-17 10:58:00,2.00844,2.00876,2.00844,2.00876,1357479.0
2008-01-17 10:59:00,2.00877,2.00905,2.00876,2.00905,9322755.0
2008-01-17 11:00:00,2.00911,2.00967,2.00911,2.00967,524010.0
2008-01-17 11:01:00,2.00969,2.00985,2.00969,2.00982,12284512.0
2008-01-17 11:02:00,2.01005,2.01089,2.01005,2.01089,3951686.0
2008-01-17 11:03:00,2.01079,2.01094,2.01079,2.01092,2180089.0
2008-01-17 11:04:00,2.01089,2.01096,2.01071,2.01096,5396713.0
2008-01-17 11:05:00,2.01087,2.01087,2.01044,2.01044,2033352.0
2008-01-17 11:06:00,2.01039,2.01102,2.01039,2.01102,1141003.0
2008-01-17 11:07:00,2.011,2.01141,2.011,2.01141,10626809.0
2008-01-17 11:08:00,2.01135,2.01173,2.01135,2.0117,4357435.0
2008-01-17 11:09:00,2.0119,2.01224,2.0119,2.01215,6031991.0
2008-01-17 11:10:00,2.01208,2.01208,2.01166,2.01166,1973275.0
2008-01-17 11:11:00,2.01161,2.01163,2.0115,2.01162,33293564.0
2008-01-17 11:12:00,2.01171,2.01185,2.01163,2.01185,32828251.0
2008-01-17 11:13:00,2.01204,2.01213,2.01199,2.01199,4060224.0
2008-01-17 11:14:00,2.01197,2.01197,2.0112,2.0112,5757778.0
2008-01-17 11:15:00,2.01108,2.01108,2.01066,2.01066,34072994.0
2008-01-17 11:16:00,2.01064,2.01079,2.01064,2.01079,7174534.0
2008-01-17 11:17:00,2.01086,2.01088,2.01052,2.01052,7515672.0
2008-01-17 11:18:00,2.01038,2.01038,2.01001,2.01007,794644.0
2008-01-17 11:19:00,2.01017,2.01062,2.01008,2.01062,40679910.0
2008-01-17 11:20:00,2.01068,2.01103,2.01068,2.01103,2834135.0
2008-01-17 11:21:00,2.0113,2.01183,2.0113,2.01183,1799230.0
2008-01-17 11:22:00,2.01191,2.01217,2.01191,2.01217,33060780.0
2008-01-17 11:23:00,2.01212,2.01225,2.01199,2.01205,13528409.0
2008-01-17 11:24:00,2.01176,2.01201,2.01155,2.01194,3624158.0
2008-01-17 11:25:00,2.01186,2.01186,2.01101,2.01128,36712037.0
2008-01-17 11:26:00,2.0114,2.01209,2.0114,2.01209,16071723.0
2008-01-17 11:27:00,2.01233,2.01257,2.01217,2.01217,9522737.0
2008-01-17 11:28:00,2.01218,2.01218,2.01139,2.01139,18836759.0
2008-01-17 11:29:00,2.01143,2.01158,2.01143,2.01152,539556.0
2008-01-17 11:30:00,2.0114,2.0114,2.01089,2.01089,3770121.0
2008-01-17 11:31:00,2.01084,2.01084,2.01014,2.01023,12890464.0
2008-01-17 11:32:00,2.01018,2.01018,2.00973,2.00985,3464840.0
2008-01-17 11:33:00,2.00984,2.00984,2.0095,2.0095,523675.0
2008-01-17 11:34:00,2.00931,2.00931,2.00902,2.00902,6041899.0
2008-01-17 11:35:00,2.009,2.00916,2.00894,2.00916,10393684.0
2008-01-17 11:36:00,2.00926,2.00938,2.00915,2.00935,4530647.0
2008-01-17 11:37:00,2.00935,2.00935,2.00879,2.00879,48304427.0
2008-01-17 11:38:00,2.00853,2.00853,2.00785,2.00785,10682216.0
2008-01-17 11:39:00,2.00774,2.00774,2.00718,2.00718,2179307.0
2008-01-17 11:40:00,2.00712,2.00712,2.00655,2.00655,9981185.0
2008-01-17 11:41:00,2.00658,2.00683,2.00625,2.00683,3892555.0
2008-01-17 11:42:00,2.00717,2.00734,2.00708,2.00734,3807114.0
2008-01-17 11:43:00,2.00741,2.00764,2.00728,2.00764,20299199.0
2008-01-17 11:44:00,2.0077,2.00808,2.0077,2.00808,494776.0
2008-01-17 11:45:00,2.00795,2.00795,2.00744,2.00744,1585900.0
2008-01-17 11:46:00,2.00716,2.00743,2.00711,2.00739,1687177.0
2008-01-17 11:47:00,2.00715,2.00715,2.00652,2.00659,9382253.0
2008-01-17 11:48:00,2.00646,2.00646,2.0062,2.00638,19609630.0
2008-01-17 11:49:00,2.00622,2.00623,2.00587,2.00587,2062253.0
2008-01-17 11:50:00,2.00578,2.00578,2.00559,2.0056,3142690.0
2008-01-17 11:51:00,2.0055,2.0055,2.00518,2.00518,3180300.0
2008-01-17 11:52:00,2.00522,2.00522,2.00489,2.00489,836492.0
2008-01-17 11:53:00,2.00485,2.00485,2.00463,2.00463,2455592.0
2008-01-17 11:54:00,2.00463,2.00463,2.00422,2.00462,21732652.0
2008-01-17 11:55:00,2.00455,2.00479,2.00455,2.00477,1873568.0
2008-01-17 11:56:00,2.00479,2.00532,2.00479,2.00532,13912088.0
2008-01-17 11:57:00,2.00552,2.00575,2.00552,2.00567,9539827.0
2008-01-17 11:58:00,2.00574,2.00594,2.0056,2.00583,2999974.0
2008-01-17 11:59:00,2.00607,2.00637,2.00605,2.00637,9336218.0
2008-01-17 12:00:00,2.00639,2.00666,2.00639,2.00666,3928773.0
2008-01-17 12:01:00,2.00655,2.007,2.00655,2.00688,6308066.0
2008-01-17 12:02:00,2.0071,2.0072,2.00705,2.00705,623166.0
2008-01-17 12:03:00,2.00712,2.00724,2.00674,2.00706,3240664.0
2008-01-17 12:04:00,2.00684,2.00732,2.00656,2.00732,6319902.0
2008-01-17 12:05:00,2.00736,2.00757,2.00688,2.00688,1210876.0
2008-01-17 12:06:00,2.00679,2.00679,2.00566,2.00566,7748420.0
2008-01-17 12:07:00,2.0055,2.00551,2.0052,2.0052,10051161.0
2008-01-17 12:08:00,2.00525,2.00549,2.00486,2.00486,2985925.0
2008-01-17 12:09:00,2.00498,2.00498,2.00455,2.00455,5810076.0
2008-01-17 12:10:00,2.00447,2.00469,2.00447,2.00469,2323758.0
2008-01-17 12:11:00,2.00436,2.00437,2.00398,2.00398,2872621.0
2008-01-17 12:12:00,2.00413,2.00413,2.00291,2.00291,2547539.0
2008-01-17 12:13:00,2.00311,2.00315,2.00261,2.00315,8965166.0
2008-01-17 12:14:00,2.0029,2.0029,2.00247,2.00265,17719016.0
2008-01-17 12:15:00,2.00269,2.00287,2.00262,2.00271,23180505.0
2008-01-17 12:16:00,2.00265,2.0033,2.00265,2.00305,33951187.0
2008-01-17 12:17:00,2.00321,2.0038,2.00321,2.00366,10798170.0
2008-01-17 12:18:00,2.00391,2.00422,2.00387,2.00422,1586064.0
2008-01-17 12:19:00,2.00423,2.00462,2.00423,2.00462,2974699.0
2008-01-17 12:20:00,2.00464,2.00502,2.00464,2.00497,38718006.0
2008-01-17 12:21:00,2.00492,2.00532,2.00479,2.00501,15241021.0
2008-01-17 12:22:00,2.00506,2.00585,2.00506,2.00585,15380378.0
2008-01-17 12:23:00,2.00566,2.00641,2.00566,2.00641,4513420.0
2008-01-17 12:24:00,2.00648,2.00655,2.00632,2.00637,3193627.0
2008-01-17 12:25:00,2.00641,2.00641,2.00586,2.00599,16467070.0
2008-01-17 12:26:00,2.00606,2.00678,2.00606,2.00678,1277424.0
2008-01-17 12:27:00,2.00684,2.00684,2.00654,2.0066,2360823.0
2008-01-17 12:28:00,2.00635,2.00643,2.00612,2.00612,4677560.0
2008-01-17 12:29:00,2.00602,2.00604,2.00544,2.00544,6206621.0
2008-01-17 12:30:00,2.00536,2.00571,2.00536,2.00571,6424244.0
2008-01-17 12:31:00,2.00574,2.00601,2.0053,2.00594,4042446.0
2008-01-17 12:32:00,2.00569,2.00578,2.00557,2.00559,5089359.0
2008-01-17 12:33:00,2.0055,2.0055,2.00515,2.0052,1111628.0
2008-01-17 12:34:00,2.00516,2.00516,2.00463,2.00463,12234032.0
2008-01-17 12:35:00,2.0045,2.0045,2.00289,2.0042,2398167.0
2008-01-17 12:36:00,2.0043,2.005,2.0043,2.005,11182061.0
2008-01-17 12:37:00,2.00515,2.00536,2.00515,2.00536,6223969.0
2008-01-17 12:38:00,2.00551,2.00603,2.00551,2.00603,1444295.0
2008-01-17 12:39:00,2.00606,2.00606,2.00583,2.00583,794382.0
2008-01-17 12:40:00,2.00576,2.00576,2.00564,2.00564,2157918.0
2008-01-17 12:41:00,2.00594,2.00625,2.00594,2.00616,11302237.0
2008-01-17 12:42:00,2.0064,2.00673,2.0064,2.00673,10389729.0
2008-01-17 12:43:00,2.00662,2.00679,2.00662,2.00668,1051686.0
2008-01-17 12:44:00,2.00669,2.00698,2.00667,2.00698,3870606.0
2008-01-17 12:45:00,2.00721,2.00799,2.00721,2.00799,34520012.0
2008-01-17 12:46:00,2.00795,2.00846,2.00795,2.00846,2172134.0
2008-01-17 12:47:00,2.00848,2.00882,2.00831,2.00882,5091089.0
2008-01-17 12:48:00,2.00867,2.0091,2.00867,2.0091,2115799.0
2008-01-17 12:49:00,2.00919,2.00956,2.00919,2.00956,4203839.0
2008-01-17 12:50:00,2.00963,2.01036,2.0096,2.01013,1975401.0
2008-01-17 12:51:00,2.01004,2.01005,2.00951,2.00951,1695519.0
2008-01-17 12:52:00,2.00953,2.00975,2.00949,2.00972,4166122.0
2008-01-17 12:53:00,2.01005,2.01031,2.01005,2.01031,2379351.0
2008-01-17 12:54:00,2.01048,2.0108,2.01048,2.0108,2278227.0
2008-01-17 12:55:00,2.01101,2.01128,2.01101,2.01111,4061364.0
2008-01-17 12:56:00,2.01098,2.01219,2.01098,2.01217,20034783.0
2008-01-17 12:57:00,2.0123,2.01258,2.01206,2.01258,3143795.0
2008-01-17 12:58:00,2.0126,2.01307,2.0126,2.01288,7509735.0
2008-01-17 12:59:00,2.01286,2.01286,2.01264,2.01278,3093405.0
2008-01-17 13:00:00,2.01277,2.01322,2.01277,2.01322,3518664.0
2008-01-17 13:01:00,2.01331,2.01389,2.01331,2.01389,22079462.0
2008-01-17 13:02:00,2.01387,2.01395,2.01364,2.01364,1674124.0
2008-01-17 13:03:00,2.01387,2.01419,2.01386,2.01419,2741664.0
2008-01-17 13:04:00,2.01408,2.01424,2.01388,2.01424,4460205.0
2008-01-17 13:05:00,2.01444,2.01457,2.01443,2.01455,12280092.0
2008-01-17 13:06:00,2.01463,2.01481,2.01463,2.01473,3960991.0
2008-01-17 13:07:00,2.01491,2.01549,2.01491,2.01549,6676839.0
2008-01-17 13:08:00,2.01542,2.01542,2.01449,2.01449,653172.0
2008-01-17 13:09:00,2.01445,2.01445,2.01414,2.01431,37640461.0
2008-01-17 13:10:00,2.0141,2.0141,2.01364,2.01375,1931230.0
2008-01-17 13:11:00,2.01369,2.01369,2.0132,2.01335,12493347.0
2008-01-17 13:12:00,2.01326,2.01326,2.01277,2.01284,2041165.0
2008-01-17 13:13:00,2.01285,2.01382,2.01285,2.01382,7911383.0
2008-01-17 13:14:00,2.01373,2.01373,2.01304,2.01314,56706078.0
2008-01-17 13:15:00,2.0131,2.0132,2.01296,2.0132,3109473.0
2008-01-17 13:16:00,2.01329,2.01389,2.0132,2.01389,22367348.0
2008-01-17 13:17:00,2.01386,2.01386,2.01291,2.01291,1818149.0
2008-01-17 13:18:00,2.01282,2.0131,2.01258,2.01279,2095040.0
2008-01-17 13:19:00,2.0126,2.0126,2.01161,2.01161,5788693.0
2008-01-17 13:20:00,2.01177,2.01177,2.01103,2.01103,5681228.0
2008-01-17 13:21:00,2.01087,2.01087,2.00986,2.0102,6954307.0
2008-01-17 13:22:00,2.01016,2.01016,2.00937,2.00937,2586367.0
2008-01-17 13:23:00,2.00935,2.00935,2.0091,2.00911,3643296.0
2008-01-17 13:24:00,2.00905,2.00906,2.00883,2.00887,1038682.0
2008-01-17 13:25:00,2.00894,2.00894,2.00836,2.00836,4454469.0
2008-01-17 13:26:00,2.00849,2.00905,2.00849,2.00905,6988987.0
2008-01-17 13:27:00,2.009,2.009,2.00876,2.009,21962376.0
2008-01-17 13:28:00,2.00906,2.00909,2.00876,2.00882,7285652.0
2008-01-17 13:29:00,2.00862,2.00862,2.00838,2.00838,2705603.0
2008-01-17 13:30:00,2.00838,2.00878,2.00831,2.00878,4202405.0
2008-01-17 13:31:00,2.00894,2.00896,2.00885,2.00891,10783551.0
2008-01-17 13:32:00,2.00855,2.00888,2.00855,2.00886,2094245.0
2008-01-17 13:33:00,2.00877,2.00902,2.00868,2.00902,19574817.0
2008-01-17 13:34:00,2.0087,2.00913,2.0087,2.009,4939754.0
2008-01-17 13:35:00,2.00897,2.00897,2.00885,2.00889,19117407.0
2008-01-17 13:36:00,2.00901,2.0093,2.00897,2.0093,4832678.0
2008-01-17 13:37:00,2.00922,2.00922,2.00875,2.00875,3789719.0
2008-01-17 13:38:00,2.0087,2.00924,2.00855,2.00924,6496474.0
2008-01-17 13:39:00,2.00931,2.00948,2.00927,2.00948,8846594.0
2008-01-17 13:40:00,2.00955,2.00982,2.00955,2.00976,1054310.0
2008-01-17 13:41:00,2.00992,2.01028,2.00992,2.01028,1221692.0
2008-01-17 13:42:00,2.01026,2.01053,2.00974,2.00977,6015309.0
2008-01-17 13:43:00,2.00968,2.0097,2.00936,2.00964,4106762.0
2008-01-17 13:44:00,2.00969,2.00969,2.00915,2.00945,17280272.0
2008-01-17 13:45:00,2.00954,2.00961,2.00951,2.00961,515599.0
2008-01-17 13:46:00,2.00971,2.01008,2.00971,2.00991,6969345.0
2008-01-17 13:47:00,2.00982,2.00982,2.00923,2.00923,7233696.0
2008-01-17 13:48:00,2.00918,2.00918,2.00882,2.00882,2020481.0
2008-01-17 13:49:00,2.00889,2.00889,2.00854,2.00854,5390190.0
2008-01-17 13:50:00,2.00862,2.00887,2.00814,2.00887,5644497.0
2008-01-17 13:51:00,2.00889,2.00943,2.00889,2.00926,5789607.0
2008-01-17 13:52:00,2.00904,2.00904,2.00864,2.00879,61391745.0
2008-01-17 13:53:00,2.0087,2.0087,2.00829,2.00829,2060441.0
2008-01-17 13:54:00,2.00824,2.00824,2.00766,2.00766,844775.0
2008-01-17 13:55:00,2.00762,2.00775,2.00761,2.00766,1981032.0
2008-01-17 13:56:00,2.00764,2.00764,2.00727,2.00732,6940671.0
2008-01-17 13:57:00,2.0071,2.0071,2.00673,2.00673,9225543.0
2008-01-17 13:58:00,2.00664,2.00664,2.00624,2.00624,22615051.0
2008-01-17 13:59:00,2.00626,2.00699,2.00626,2.00699,1745856.0
2008-01-17 14:00:00,2.00705,2.00833,2.00705,2.00833,12231608.0
2008-01-17 14:01:00,2.00821,2.00822,2.00796,2.00801,34578687.0
2008-01-17 14:02:00,2.00809,2.0086,2.00809,2.0086,7179700.0
2008-01-17 14:03:00,2.00844,2.00844,2.00814,2.00822,2524107.0
2008-01-17 14:04:00,2.00839,2.00839,2.00802,2.00802,30122168.0
2008-01-17 14:05:00,2.00806,2.00806,2.00797,2.008,13759491.0
2008-01-17 14:06:00,2.00803,2.00817,2.00794,2.00815,6624370.0
2008-01-17 14:07:00,2.00812,2.00853,2.00812,2.00823,1262243.0
2008-01-17 14:08:00,2.00794,2.00794,2.00711,2.00711,1773507.0
2008-01-17 14:09:00,2.00693,2.00695,2.00675,2.00695,4477985.0
2008-01-17 14:10:00,2.00707,2.00746,2.00707,2.0073,6679835.0
2008-01-17 14:11:00,2.00757,2.0079,2.00757,2.00781,3854709.0
2008-01-17 14:12:00,2.00787,2.00807,2.00787,2.00803,2717240.0
2008-01-17 14:13:00,2.00809,2.00829,2.00809,2.00829,10624801.0
2008-01-17 14:14:00,2.0084,2.0084,2.00823,2.00823,6808571.0
2008-01-17 14:15:00,2.00796,2.00805,2.00762,2.00805,5374962.0
2008-01-17 14:16:00,2.00809,2.00881,2.00809,2.00881,3818634.0
2008-01-17 14:17:00,2.00888,2.00889,2.00872,2.00887,4594091.0
2008-01-17 14:18:00,2.00878,2.00896,2.00859,2.00896,9971737.0
2008-01-17 14:19:00,2.00898,2.0092,2.00869,2.00869,23479127.0
2008-01-17 14:20:00,2.00844,2.00871,2.00844,2.00871,4299599.0
2008-01-17 14:21:00,2.0089,2.00904,2.00882,2.00904,3331846.0
2008-01-17 14:22:00,2.00908,2.00954,2.00908,2.00941,2372279.0
2008-01-17 14:23:00,2.0094,2.0094,2.00906,2.00906,1563212.0
2008-01-17 14:24:00,2.00918,2.00946,2.00918,2.00931,4563919.0
2008-01-17 14:25:00,2.00931,2.00931,2.00906,2.00906,1003851.0
2008-01-17 14:26:00,2.00911,2.00937,2.009,2.009,2953786.0
2008-01-17 14:27:00,2.00907,2.00945,2.00904,2.00945,3273533.0
2008-01-17 14:28:00,2.00957,2.01002,2.00957,2.00982,48222184.0
2008-01-17 14:29:00,2.00984,2.00988,2.00973,2.0098,1542616.0
2008-01-17 14:30:00,2.00996,2.01023,2.00996,2.01023,10423594.0
2008-01-17 14:31:00,2.00988,2.01064,2.00988,2.01047,4980087.0
2008-01-17 14:32:00,2.01032,2.01032,2.00994,2.00994,12886566.0
2008-01-17 14:33:00,2.00975,2.00975,2.00943,2.00958,5396229.0
2008-01-17 14:34:00,2.00981,2.01083,2.00981,2.01083,10972723.0
2008-01-17 14:35:00,2.01086,2.01103,2.01077,2.01077,11844554.0
2008-01-17 14:36:00,2.01072,2.01072,2.01029,2.01029,11433471.0
2008-01-17 14:37:00,2.01032,2.01059,2.01032,2.01036,7855878.0
2008-01-17 14:38:00,2.01027,2.01027,2.00985,2.00985,9305444.0
2008-01-17 14:39:00,2.00987,2.0099,2.00972,2.0099,3270521.0
2008-01-17 14:40:00,2.00995,2.01044,2.00995,2.01016,6295323.0
2008-01-17 14:41:00,2.00991,2.00991,2.00956,2.00956,3570645.0
2008-01-17 14:42:00,2.00978,2.01002,2.00978,2.0098,6530624.0
2008-01-17 14:43:00,2.00978,2.00987,2.00963,2.00987,87062599.0
2008-01-17 14:44:00,2.01003,2.01052,2.01003,2.01046,12036983.0
2008-01-17 14:45:00,2.01072,2.01091,2.01067,2.01083,9275523.0
2008-01-17 14:46:00,2.01092,2.01129,2.01092,2.01114,9281533.0
2008-01-17 14:47:00,2.0112,2.01138,2.01118,2.01128,326213.0
2008-01-17 14:48:00,2.01132,2.01133,2.0112,2.01133,27297784.0
2008-01-17 14:49:00,2.01127,2.01127,2.01056,2.01056,2153112.0
2008-01-17 14:50:00,2.01056,2.01056,2.01009,2.01009,1781794.0
2008-01-17 14:51:00,2.00978,2.00978,2.0093,2.0093,2996409.0
2008-01-17 14:52:00,2.00915,2.00915,2.0086,2.00892,9934413.0
2008-01-17 14:53:00,2.00876,2.00891,2.00868,2.00868,26612464.0
2008-01-17 14:54:00,2.00873,2.00907,2.00873,2.00907,2820141.0
2008-01-17 14:55:00,2.00912,2.00916,2.00904,2.00904,28748559.0
2008-01-17 14:56:00,2.009,2.00902,2.00871,2.00871,17114135.0
2008-01-17 14:57:00,2.00891,2.00907,2.0088,2.00902,3545824.0
2008-01-17 14:58:00,2.00884,2.00912,2.00875,2.00912,7620541.0
2008-01-17 14:59:00,2.00941,2.01014,2.00941,2.01014,40634234.0
2008-01-17 15:00:00,2.01021,2.01047,2.01,2.01047,4700988.0
2008-01-17 15:01:00,2.01072,2.01104,2.01072,2.01082,4138977.0
2008-01-17 15:02:00,2.011,2.01123,2.01076,2.01123,3922293.0
2008-01-17 15:03:00,2.01136,2.01228,2.01136,2.01228,4762240.0
2008-01-17 15:04:00,2.01243,2.01311,2.01243,2.01311,8176821.0
2008-01-17 15:05:00,2.0133,2.01338,2.01324,2.01338,6268736.0
2008-01-17 15:06:00,2.01355,2.01377,2.01355,2.01377,5536669.0
2008-01-17 15:07:00,2.01376,2.01376,2.01343,2.01343,12867109.0
2008-01-17 15:08:00,2.01335,2.01354,2.01325,2.01354,5210958.0
2008-01-17 15:09:00,2.01356,2.01356,2.01301,2.01301,2045497.0
2008-01-17 15:10:00,2.01289,2.01309,2.01275,2.01309,6317193.0
2008-01-17 15:11:00,2.0133,2.01342,2.01304,2.01325,11585436.0
2008-01-17 15:12:00,2.01318,2.01318,2.01267,2.01267,16423113.0
2008-01-17 15:13:00,2.01266,2.01266,2.01237,2.01239,964193.0
2008-01-17 15:14:00,2.01239,2.01239,2.012,2.012,7765981.0
2008-01-17 15:15:00,2.01207,2.01207,2.01175,2.01175,2800332.0
2008-01-17 15:16:00,2.01173,2.01177,2.01138,2.01177,2905524.0
2008-01-17 15:17:00,2.01201,2.01248,2.01201,2.01248,5616572.0
2008-01-17 15:18:00,2.01249,2.01249,2.01231,2.01239,3012424.0
2008-01-17 15:19:00,2.01242,2.0127,2.01241,2.0127,10221055.0
2008-01-17 15:20:00,2.01294,2.01467,2.01294,2.01467,4980884.0
2008-01-17 15:21:00,2.0147,2.01471,2.01438,2.01438,31568174.0
2008-01-17 15:22:00,2.01443,2.01445,2.014,2.014,27519647.0
2008-01-17 15:23:00,2.01397,2.01403,2.01383,2.01396,4748175.0
2008-01-17 15:24:00,2.01387,2.01387,2.01356,2.01365,3238445.0
2008-01-17 15:25:00,2.01356,2.01356,2.01345,2.0135,10157783.0
2008-01-17 15:26:00,2.01363,2.01363,2.01344,2.01363,5267109.0
2008-01-17 15:27:00,2.01393,2.0147,2.01393,2.0147,699761.0
2008-01-17 15:28:00,2.01491,2.0154,2.01491,2.0154,8722877.0
2008-01-17 15:29:00,2.01521,2.01521,2.01451,2.0147,4777069.0
2008-01-17 15:30:00,2.01507,2.0156,2.01507,2.0156,3261522.0
2008-01-17 15:31:00,2.01542,2.01542,2.0149,2.0149,41112570.0
2008-01-17 15:32:00,2.01478,2.01488,2.01428,2.01438,4411279.0
2008-01-17 15:33:00,2.01439,2.0144,2.01415,2.0142,1854034.0
2008-01-17 15:34:00,2.01461,2.01486,2.01461,2.01486,1349791.0
2008-01-17 15:35:00,2.01486,2.01521,2.01483,2.0152,6401398.0
2008-01-17 15:36:00,2.01529,2.01583,2.01529,2.01571,14639058.0
2008-01-17 15:37:00,2.01564,2.01564,2.01537,2.01537,3696308.0
2008-01-17 15:38:00,2.01531,2.01531,2.01506,2.01506,560003.0
2008-01-17 15:39:00,2.01504,2.01504,2.01474,2.01474,935596.0
2008-01-17 15:40:00,2.01467,2.01469,2.01429,2.01446,15107113.0
2008-01-17 15:41:00,2.01459,2.01474,2.01457,2.01474,7644716.0
2008-01-17 15:42:00,2.01475,2.01475,2.0141,2.0141,21484069.0
2008-01-17 15:43:00,2.01383,2.01436,2.01344,2.01436,19443113.0
2008-01-17 15:44:00,2.01432,2.0146,2.01432,2.01434,6762980.0
2008-01-17 15:45:00,2.01423,2.01438,2.01395,2.01395,5071513.0
2008-01-17 15:46:00,2.01394,2.01453,2.01386,2.01453,2918179.0
2008-01-17 15:47:00,2.0145,2.01481,2.0145,2.01472,8572937.0
2008-01-17 15:48:00,2.01486,2.01521,2.01486,2.01521,11122889.0
2008-01-17 15:49:00,2.01514,2.01569,2.01514,2.01521,5512112.0
2008-01-17 15:50:00,2.01518,2.01564,2.01496,2.01564,3742150.0
2008-01-17 15:51:00,2.0157,2.01606,2.0157,2.01606,6863688.0
2008-01-17 15:52:00,2.01629,2.01664,2.01609,2.01609,1914646.0
2008-01-17 15:53:00,2.0163,2.01678,2.0163,2.01669,710297.0
2008-01-17 15:54:00,2.01694,2.01694,2.01638,2.01649,1204130.0
2008-01-17 15:55:00,2.01636,2.01636,2.0157,2.0157,12479193.0
2008-01-17 15:56:00,2.01564,2.01564,2.01526,2.01526,970706.0
2008-01-17 15:57:00,2.01532,2.01561,2.01532,2.01561,725068.0
2008-01-17 15:58:00,2.01559,2.01568,2.01553,2.01567,32599581.0
2008-01-17 15:59:00,2.01568,2.01568,2.01528,2.01528,13157466.0
2008-01-17 16:00:00,2.01514,2.01514,2.01449,2.01449,17954458.0
2008-01-17 16:01:00,2.01446,2.01446,2.01418,2.01424,2980403.0
2008-01-17 16:02:00,2.0141,2.01411,2.01391,2.01391,6737533.0
2008-01-17 16:03:00,2.01379,2.01381,2.01339,2.01346,4708878.0
2008-01-17 16:04:00,2.0136,2.01388,2.0136,2.01375,10783817.0
2008-01-17 16:05:00,2.01371,2.01371,2.01349,2.01349,3982869.0
2008-01-17 16:06:00,2.01344,2.01344,2.01318,2.01318,4247322.0
2008-01-17 16:07:00,2.01302,2.01358,2.01293,2.01358,4903028.0
2008-01-17 16:08:00,2.01354,2.01424,2.01354,2.01424,1421277.0
2008-01-17 16:09:00,2.01425,2.01458,2.01409,2.01409,6951635.0
2008-01-17 16:10:00,2.014,2.01409,2.01385,2.01409,1296511.0
2008-01-17 16:11:00,2.01434,2.01473,2.01434,2.01457,8067181.0
2008-01-17 16:12:00,2.01462,2.01513,2.01462,2.01513,4554209.0
2008-01-17 16:13:00,2.01529,2.01566,2.01529,2.01566,6332621.0
2008-01-17 16:14:00,2.01558,2.01558,2.01498,2.01552,5552774.0
2008-01-17 16:15:00,2.01559,2.01559,2.01535,2.01535,22213608.0
2008-01-17 16:16:00,2.01529,2.01607,2.01529,2.01607,3544774.0
2008-01-17 16:17:00,2.0161,2.01663,2.0161,2.01663,10266694.0
2008-01-17 16:18:00,2.01688,2.01721,2.01688,2.01721,2955285.0
2008-01-17 16:19:00,2.01713,2.01783,2.01713,2.01783,2253927.0
2008-01-17 16:20:00,2.01798,2.01847,2.01796,2.01847,2855466.0
2008-01-17 16:21:00,2.01857,2.01879,2.01857,2.01867,1475802.0
2008-01-17 16:22:00,2.01854,2.01854,2.01807,2.01807,2339072.0
2008-01-17 16:23:00,2.01816,2.01823,2.01791,2.01791,5183501.0
2008-01-17 16:24:00,2.01796,2.01796,2.01784,2.01787,7903527.0
2008-01-17 16:25:00,2.01766,2.01766,2.01715,2.01732,7309738.0
2008-01-17 16:26:00,2.01719,2.01719,2.0167,2.01703,8487460.0
2008-01-17 16:27:00,2.01713,2.0173,2.01702,2.0173,1732888.0
2008-01-17 16:28:00,2.01739,2.01783,2.01726,2.01783,12084422.0
2008-01-17 16:29:00,2.01783,2.01783,2.01743,2.01751,23480683.0
2008-01-17 16:30:00,2.01748,2.01756,2.01746,2.01752,1887592.0
2008-01-17 16:31:00,2.01745,2.01746,2.01731,2.01734,4435056.0
2008-01-17 16:32:00,2.0176,2.01781,2.0176,2.01781,4870915.0
2008-01-17 16:33:00,2.0178,2.01802,2.0178,2.018,27253637.0
2008-01-17 16:34:00,2.01788,2.01795,2.01766,2.01795,895313.0
2008-01-17 16:35:00,2.01807,2.0184,2.01807,2.01832,8207791.0
2008-01-17 16:36:00,2.01817,2.01839,2.01817,2.01829,6682950.0
2008-01-17 16:37:00,2.01831,2.01838,2.0181,2.01819,36115250.0
2008-01-17 16:38:00,2.01813,2.01825,2.01813,2.01825,2581675.0
2008-01-17 16:39:00,2.01821,2.01872,2.01808,2.01864,17369634.0
2008-01-17 16:40:00,2.01872,2.01885,2.01872,2.0188,4657071.0
2008-01-17 16:41:00,2.01857,2.01857,2.01843,2.01854,1292864.0
2008-01-17 16:42:00,2.01867,2.01905,2.01867,2.01905,3194729.0
2008-01-17 16:43:00,2.01897,2.0192,2.01877,2.0192,4599688.0
2008-01-17 16:44:00,2.01914,2.01959,2.01902,2.01959,9593756.0
2008-01-17 16:45:00,2.01961,2.01974,2.01953,2.01974,14716524.0
2008-01-17 16:46:00,2.01977,2.02013,2.01977,2.01983,1842554.0
2008-01-17 16:47:00,2.0198,2.01999,2.0198,2.01999,943030.0
2008-01-17 16:48:00,2.02009,2.02017,2.01998,2.02017,871724.0
2008-01-17 16:49:00,2.02007,2.02047,2.02007,2.02047,889963.0
2008-01-17 16:50:00,2.02037,2.02037,2.01997,2.02009,22864356.0
2008-01-17 16:51:00,2.01994,2.02015,2.01983,2.02015,6692935.0
2008-01-17 16:52:00,2.02012,2.02012,2.01999,2.0201,5797291.0
2008-01-17 16:53:00,2.01999,2.02021,2.01999,2.02021,1511636.0
2008-01-17 16:54:00,2.02024,2.02067,2.02024,2.02067,1048339.0
2008-01-17 16:55:00,2.02071,2.02146,2.02071,2.02146,7962789.0
2008-01-17 16:56:00,2.02136,2.02136,2.02115,2.02115,2927354.0
2008-01-17 16:57:00,2.02104,2.02104,2.02056,2.02083,1330685.0
2008-01-17 16:58:00,2.02105,2.02127,2.02099,2.02107,2689041.0
2008-01-17 16:59:00,2.02119,2.02157,2.02112,2.02112,4637093.0
2008-01-17 17:00:00,2.02143,2.02173,2.02143,2.02169,5701604.0
2008-01-17 17:01:00,2.02176,2.0225,2.02176,2.0225,913741.0
2008-01-17 17:02:00,2.02243,2.02243,2.02175,2.02219,10249926.0
2008-01-17 17:03:00,2.02225,2.02255,2.02224,2.02255,3960267.0
2008-01-17 17:04:00,2.02262,2.02262,2.02207,2.0222,4200424.0
2008-01-17 17:05:00,2.02219,2.02219,2.02174,2.02174,26481563.0
2008-01-17 17:06:00,2.02155,2.02155,2.02125,2.02148,11139119.0
2008-01-17 17:07:00,2.02152,2.02152,2.02079,2.02079,10295888.0
2008-01-17 17:08:00,2.02075,2.02113,2.02075,2.02113,6815731.0
2008-01-17 17:09:00,2.0214,2.02163,2.0214,2.02149,2094164.0
2008-01-17 17:10:00,2.02114,2.02114,2.0206,2.0206,7381958.0
2008-01-17 17:11:00,2.02057,2.02057,2.02021,2.02056,1031067.0
2008-01-17 17:12:00,2.02052,2.02102,2.02052,2.02102,8105630.0
2008-01-17 17:13:00,2.02101,2.02114,2.02098,2.02113,6023497.0
2008-01-17 17:14:00,2.02126,2.02151,2.02126,2.02149,18870878.0
2008-01-17 17:15:00,2.02156,2.02156,2.02136,2.02141,6089638.0
2008-01-17 17:16:00,2.0215,2.02174,2.0215,2.02167,8371442.0
2008-01-17 17:17:00,2.0218,2.02261,2.0218,2.02261,6938164.0
2008-01-17 17:18:00,2.02284,2.02342,2.02284,2.02342,18209114.0
2008-01-17 17:19:00,2.02345,2.02381,2.02339,2.02381,5385062.0
2008-01-17 17:20:00,2.02381,2.02418,2.02381,2.02418,431368.0
2008-01-17 17:21:00,2.02424,2.02445,2.02421,2.02445,2607966.0
2008-01-17 17:22:00,2.02447,2.02473,2.02447,2.02473,6547919.0
2008-01-17 17:23:00,2.02474,2.02519,2.02468,2.02519,6550530.0
2008-01-17 17:24:00,2.02533,2.0256,2.02533,2.0256,3579408.0
2008-01-17 17:25:00,2.02551,2.02551,2.02512,2.02512,2755875.0
2008-01-17 17:26:00,2.02503,2.02512,2.02492,2.02492,1244846.0
2008-01-17 17:27:00,2.02478,2.02478,2.0244,2.0244,3931425.0
2008-01-17 17:28:00,2.02422,2.02422,2.02395,2.02411,12641387.0
2008-01-17 17:29:00,2.02409,2.02466,2.02409,2.02465,24740530.0
2008-01-17 17:30:00,2.02474,2.02493,2.02473,2.02493,14406408.0
2008-01-17 17:31:00,2.025,2.0254,2.02491,2.0254,3066821.0
2008-01-17 17:32:00,2.02545,2.02616,2.02545,2.02616,20204614.0
2008-01-17 17:33:00,2.02617,2.02643,2.02616,2.02643,3887582.0
2008-01-17 17:34:00,2.02643,2.02683,2.02643,2.02683,1895093.0
2008-01-17 17:35:00,2.02686,2.02714,2.02686,2.02714,8023652.0
2008-01-17 17:36:00,2.02718,2.02755,2.02718,2.02741,15209282.0
2008-01-17 17:37:00,2.02762,2.0278,2.02762,2.02767,6627829.0
2008-01-17 17:38:00,2.02788,2.02814,2.02788,2.02814,16777545.0
2008-01-17 17:39:00,2.02818,2.02848,2.02818,2.02848,2326825.0
2008-01-17 17:40:00,2.02847,2.02881,2.02847,2.02881,8136377.0
2008-01-17 17:41:00,2.02901,2.02901,2.02841,2.02854,7277016.0
2008-01-17 17:42:00,2.02835,2.02835,2.02796,2.02796,13289439.0
2008-01-17 17:43:00,2.028,2.02812,2.02784,2.02812,17683073.0
2008-01-17 17:44:00,2.02831,2.02869,2.02831,2.02869,6572112.0
2008-01-17 17:45:00,2.02877,2.02898,2.02858,2.02858,5656926.0
2008-01-17 17:46:00,2.02854,2.02918,2.02854,2.02897,1181093.0
2008-01-17 17:47:00,2.02913,2.02992,2.02913,2.02992,28236566.0
2008-01-17 17:48:00,2.02995,2.03023,2.02854,2.03023,6039279.0
2008-01-17 17:49:00,2.03026,2.03051,2.03026,2.03048,4567387.0
2008-01-17 17:50:00,2.03044,2.03079,2.03044,2.03078,2662341.0
2008-01-17 17:51:00,2.03085,2.03131,2.03085,2.03093,2666199.0
2008-01-17 17:52:00,2.03083,2.03083,2.03027,2.03027,15401990.0
2008-01-17 17:53:00,2.03012,2.03012,2.02984,2.02984,2888805.0
2008-01-17 17:54:00,2.02989,2.02993,2.02962,2.02993,4233778.0
2008-01-17 17:55:00,2.03002,2.0304,2.03,2.0304,11355912.0
2008-01-17 17:56:00,2.03061,2.03079,2.03042,2.03042,2773308.0
2008-01-17 17:57:00,2.0304,2.0304,2.02996,2.02996,4870369.0
2008-01-17 17:58:00,2.02979,2.02982,2.02955,2.02955,2759589.0
2008-01-17 17:59:00,2.02952,2.02952,2.0289,2.02903,6004362.0
2008-01-17 18:00:00,2.02904,2.02904,2.02858,2.02863,9076387.0
2008-01-17 18:01:00,2.02883,2.02948,2.02883,2.02936,1660324.0
2008-01-17 18:02:00,2.0295,2.02964,2.0294,2.0294,6665094.0
2008-01-17 18:03:00,2.02966,2.02973,2.0295,2.02951,2242331.0
2008-01-17 18:04:00,2.02958,2.02966,2.02931,2.02966,8394397.0
2008-01-17 18:05:00,2.02982,2.02993,2.02951,2.02951,13680978.0
2008-01-17 18:06:00,2.0295,2.0295,2.02918,2.02936,9941517.0
2008-01-17 18:07:00,2.0293,2.02951,2.02861,2.02861,9197510.0
2008-01-17 18:08:00,2.02871,2.02892,2.02871,2.02885,9326369.0
2008-01-17 18:09:00,2.02892,2.02924,2.02892,2.02923,3018176.0
2008-01-17 18:10:00,2.02932,2.02976,2.02925,2.02976,16279939.0
2008-01-17 18:11:00,2.02981,2.02995,2.02953,2.02995,33417622.0
2008-01-17 18:12:00,2.03018,2.03057,2.03018,2.03057,16451820.0
2008-01-17 18:13:00,2.03067,2.03078,2.03064,2.03064,3942721.0
2008-01-17 18:14:00,2.0308,2.03115,2.0308,2.03114,4550591.0
2008-01-17 18:15:00,2.03122,2.03131,2.03113,2.03113,5838304.0
2008-01-17 18:16:00,2.03105,2.03105,2.03066,2.03076,7409272.0
2008-01-17 18:17:00,2.03071,2.03073,2.03032,2.03032,930490.0
2008-01-17 18:18:00,2.03012,2.03034,2.03004,2.03034,11307748.0
2008-01-17 18:19:00,2.03057,2.03097,2.03054,2.03054,2919785.0
2008-01-17 18:20:00,2.03037,2.03037,2.03006,2.03034,8614590.0
2008-01-17 18:21:00,2.03052,2.03063,2.03052,2.03062,4402811.0
2008-01-17 18:22:00,2.0306,2.03078,2.0306,2.03069,9192863.0
2008-01-17 18:23:00,2.03098,2.03133,2.03098,2.03124,19563188.0
2008-01-17 18:24:00,2.03117,2.03136,2.03085,2.03085,4499264.0
2008-01-17 18:25:00,2.03079,2.03088,2.03053,2.03053,477029.0
2008-01-17 18:26:00,2.03045,2.03068,2.03037,2.03068,400368.0
2008-01-17 18:27:00,2.03066,2.03105,2.03066,2.03105,11289273.0
2008-01-17 18:28:00,2.03107,2.03137,2.03107,2.03137,5969144.0
2008-01-17 18:29:00,2.03138,2.0317,2.03138,2.0317,1990579.0
2008-01-17 18:30:00,2.03162,2.03175,2.03162,2.03172,4366163.0
2008-01-17 18:31:00,2.0319,2.03212,2.0305,2.03177,2308351.0
2008-01-17 18:32:00,2.03163,2.03163,2.03125,2.03125,2518407.0
2008-01-17 18:33:00,2.03118,2.03119,2.0309,2.0309,3369602.0
2008-01-17 18:34:00,2.03078,2.0312,2.03073,2.0312,6279055.0
2008-01-17 18:35:00,2.03108,2.03108,2.03076,2.03076,5547936.0
2008-01-17 18:36:00,2.03091,2.03091,2.03045,2.03045,13507569.0
2008-01-17 18:37:00,2.03046,2.03076,2.03043,2.03076,2535305.0
2008-01-17 18:38:00,2.03088,2.03089,2.03063,2.03063,5089466.0
2008-01-17 18:39:00,2.03066,2.03076,2.03063,2.03071,12729020.0
2008-01-17 18:40:00,2.03069,2.03069,2.03038,2.03054,2663949.0
2008-01-17 18:41:00,2.03053,2.03053,2.02994,2.03033,51460360.0
2008-01-17 18:42:00,2.03041,2.0307,2.03037,2.0307,2240494.0
2008-01-17 18:43:00,2.03065,2.03065,2.0303,2.03052,4829149.0
2008-01-17 18:44:00,2.03045,2.03153,2.03013,2.03153,6439458.0
2008-01-17 18:45:00,2.03186,2.03228,2.03186,2.03212,7339883.0
2008-01-17 18:46:00,2.032,2.03232,2.03198,2.03232,7471042.0
2008-01-17 18:47:00,2.03251,2.03332,2.03251,2.03332,1709511.0
2008-01-17 18:48:00,2.03323,2.03354,2.03323,2.03348,14185338.0
2008-01-17 18:49:00,2.03361,2.03385,2.03361,2.03385,17297235.0
2008-01-17 18:50:00,2.0339,2.03395,2.03367,2.03367,7148377.0
2008-01-17 18:51:00,2.03357,2.03357,2.03297,2.03297,6175211.0
2008-01-17 18:52:00,2.03288,2.03288,2.03259,2.03267,7915692.0
2008-01-17 18:53:00,2.03249,2.03249,2.03164,2.03164,1713600.0
2008-01-17 18:54:00,2.03174,2.03186,2.03174,2.03184,3430721.0
2008-01-17 18:55:00,2.03182,2.03216,2.0317,2.03216,18851580.0
2008-01-17 18:56:00,2.03219,2.03262,2.03219,2.03262,2102762.0
2008-01-17 18:57:00,2.03259,2.03259,2.03209,2.03209,6772904.0
2008-01-17 18:58:00,2.03205,2.03232,2.03196,2.03208,6462177.0
2008-01-17 18:59:00,2.03183,2.03183,2.03132,2.03132,6418491.0
2008-01-17 19:00:00,2.03127,2.0313,2.03111,2.03126,7028853.0
2008-01-17 19:01:00,2.03129,2.03129,2.03084,2.03084,3045353.0
2008-01-17 19:02:00,2.031,2.031,2.0307,2.03079,10444885.0
2008-01-17 19:03:00,2.03092,2.03125,2.03092,2.03124,5501458.0
2008-01-17 19:04:00,2.03134,2.03194,2.03134,2.03194,6011398.0
2008-01-17 19:05:00,2.03202,2.03226,2.032,2.03225,4036409.0
2008-01-17 19:06:00,2.03237,2.03256,2.03231,2.03256,7221787.0
2008-01-17 19:07:00,2.03265,2.03306,2.03265,2.0329,20077283.0
2008-01-17 19:08:00,2.03293,2.03302,2.03289,2.03289,2613779.0
2008-01-17 19:09:00,2.03292,2.03338,2.03292,2.03338,21503580.0
2008-01-17 19:10:00,2.03337,2.03337,2.03287,2.03287,1860361.0
2008-01-17 19:11:00,2.03288,2.03288,2.03182,2.03182,4876050.0
2008-01-17 19:12:00,2.0318,2.03182,2.03176,2.03176,8748003.0
2008-01-17 19:13:00,2.03173,2.03197,2.0316,2.03197,35706656.0
2008-01-17 19:14:00,2.0319,2.0319,2.0315,2.0315,6356315.0
2008-01-17 19:15:00,2.03151,2.03158,2.03113,2.03113,3107555.0
2008-01-17 19:16:00,2.0312,2.0312,2.0308,2.0308,8986564.0
2008-01-17 19:17:00,2.03068,2.0309,2.03059,2.03059,8481667.0
2008-01-17 19:18:00,2.0308,2.03102,2.0308,2.03093,4010252.0
2008-01-17 19:19:00,2.0308,2.03085,2.03062,2.03085,4365314.0
2008-01-17 19:20:00,2.03102,2.03114,2.03091,2.03091,7756530.0
2008-01-17 19:21:00,2.0308,2.0308,2.03043,2.03043,4562633.0
2008-01-17 19:22:00,2.03029,2.03029,2.02993,2.02993,5533765.0
2008-01-17 19:23:00,2.02987,2.02987,2.02971,2.02982,2554288.0
2008-01-17 19:24:00,2.02989,2.03027,2.02967,2.03022,36183644.0
2008-01-17 19:25:00,2.03027,2.03037,2.03025,2.03034,2266199.0
2008-01-17 19:26:00,2.03025,2.03025,2.02968,2.02968,2924371.0
2008-01-17 19:27:00,2.02977,2.03013,2.02966,2.03013,1743244.0
2008-01-17 19:28:00,2.03007,2.0302,2.02977,2.02977,5891879.0
2008-01-17 19:29:00,2.02982,2.03025,2.02982,2.03025,6442899.0
2008-01-17 19:30:00,2.03032,2.03032,2.02976,2.02976,10930757.0
2008-01-17 19:31:00,2.02963,2.02971,2.02938,2.02943,5302202.0
2008-01-17 19:32:00,2.02942,2.02942,2.02904,2.02904,17555722.0
2008-01-17 19:33:00,2.02897,2.02908,2.02881,2.02881,8247104.0
2008-01-17 19:34:00,2.02879,2.02879,2.02818,2.02837,15572189.0
2008-01-17 19:35:00,2.02837,2.02837,2.02804,2.02807,6605061.0
2008-01-17 19:36:00,2.02801,2.02801,2.02761,2.02761,4439783.0
2008-01-17 19:37:00,2.02768,2.02768,2.02743,2.02743,1026481.0
2008-01-17 19:38:00,2.02729,2.02735,2.0271,2.0271,10023077.0
2008-01-17 19:39:00,2.02706,2.02706,2.0268,2.0268,3591511.0
2008-01-17 19:40:00,2.02676,2.02676,2.0265,2.0265,1736074.0
2008-01-17 19:41:00,2.02646,2.02646,2.02624,2.02625,1652924.0
2008-01-17 19:42:00,2.02618,2.02618,2.02569,2.02569,4997751.0
2008-01-17 19:43:00,2.0258,2.02588,2.02571,2.02584,5868371.0
2008-01-17 19:44:00,2.02595,2.02605,2.02592,2.02602,3496525.0
2008-01-17 19:45:00,2.02589,2.0261,2.02589,2.02604,6041299.0
2008-01-17 19:46:00,2.02606,2.02606,2.02528,2.02528,5931730.0
2008-01-17 19:47:00,2.02518,2.02518,2.02491,2.02506,7533880.0
2008-01-17 19:48:00,2.02518,2.02613,2.02518,2.02613,3962939.0
2008-01-17 19:49:00,2.02604,2.02604,2.02564,2.02564,11443099.0
2008-01-17 19:50:00,2.02564,2.02571,2.02556,2.02571,1246993.0
2008-01-17 19:51:00,2.02582,2.02605,2.02579,2.02593,12864280.0
2008-01-17 19:52:00,2.026,2.02606,2.02598,2.02601,6195204.0
2008-01-17 19:53:00,2.02607,2.02611,2.02584,2.026,4694360.0
2008-01-17 19:54:00,2.02596,2.02596,2.02583,2.02592,3193220.0
2008-01-17 19:55:00,2.0262,2.02662,2.0262,2.02662,2679806.0
2008-01-17 19:56:00,2.02689,2.02725,2.02689,2.02724,12788386.0
2008-01-17 19:57:00,2.0273,2.02733,2.02682,2.02682,3787829.0
2008-01-17 19:58:00,2.02684,2.02727,2.02684,2.02727,2427489.0
2008-01-17 19:59:00,2.02732,2.02746,2.02723,2.02723,3697457.0
2008-01-17 20:00:00,2.02709,2.02748,2.02709,2.02748,2598614.0
2008-01-17 20:01:00,2.02786,2.02817,2.02786,2.02797,13982457.0
2008-01-17 20:02:00,2.02806,2.02837,2.02779,2.02837,9345370.0
2008-01-17 20:03:00,2.02841,2.02882,2.0283,2.0288,19689591.0
2008-01-17 20:04:00,2.02861,2.02861,2.02806,2.02806,5912266.0
2008-01-17 20:05:00,2.02796,2.02796,2.02771,2.0278,11411500.0
2008-01-17 20:06:00,2.02783,2.02846,2.02781,2.02846,16833635.0
2008-01-17 20:07:00,2.02855,2.02872,2.02854,2.02872,7487217.0
2008-01-17 20:08:00,2.02899,2.02932,2.02899,2.02923,8680230.0
2008-01-17 20:09:00,2.02912,2.02912,2.02882,2.02895,14822605.0
2008-01-17 20:10:00,2.02889,2.02889,2.02865,2.02871,3603295.0
2008-01-17 20:11:00,2.02871,2.02882,2.02871,2.02877,4478963.0
2008-01-17 20:12:00,2.02862,2.02876,2.02832,2.02832,5069883.0
2008-01-17 20:13:00,2.02828,2.02829,2.02816,2.02828,1695899.0
2008-01-17 20:14:00,2.02831,2.02831,2.02765,2.02765,14390557.0
2008-01-17 20:15:00,2.02762,2.0277,2.02737,2.02737,1366982.0
2008-01-17 20:16:00,2.02721,2.02721,2.02697,2.02708,17538952.0
2008-01-17 20:17:00,2.02706,2.02706,2.02681,2.02681,6462647.0
2008-01-17 20:18:00,2.02676,2.02698,2.02676,2.02691,15667979.0
2008-01-17 20:19:00,2.02703,2.02754,2.02703,2.02748,24336754.0
2008-01-17 20:20:00,2.02745,2.02749,2.02721,2.02723,1396883.0
2008-01-17 20:21:00,2.02701,2.02701,2.02652,2.02652,2536171.0
2008-01-17 20:22:00,2.02651,2.02651,2.0263,2.02651,18001537.0
2008-01-17 20:23:00,2.02652,2.02652,2.02594,2.02623,5974081.0
2008-01-17 20:24:00,2.02629,2.02677,2.02629,2.02677,8866305.0
2008-01-17 20:25:00,2.02692,2.02704,2.02689,2.02689,5773268.0
2008-01-17 20:26:00,2.02666,2.02666,2.02639,2.0266,1351006.0
2008-01-17 20:27:00,2.02642,2.02655,2.02613,2.02613,4602990.0
2008-01-17 20:28:00,2.02615,2.02629,2.02608,2.02608,4244392.0
2008-01-17 20:29:00,2.02597,2.02597,2.02564,2.02564,12598956.0
2008-01-17 20:30:00,2.02552,2.02552,2.02525,2.02542,7249408.0
2008-01-17 20:31:00,2.02545,2.02545,2.0249,2.0249,1310726.0
2008-01-17 20:32:00,2.02487,2.02487,2.02426,2.02441,19367815.0
2008-01-17 20:33:00,2.02456,2.02479,2.02456,2.02479,21055732.0
2008-01-17 20:34:00,2.02487,2.02495,2.02479,2.02489,6654954.0
2008-01-17 20:35:00,2.02488,2.02506,2.02488,2.02499,24706317.0
2008-01-17 20:36:00,2.02494,2.02494,2.02454,2.02454,3531810.0
2008-01-17 20:37:00,2.02438,2.02457,2.02435,2.02457,19203645.0
2008-01-17 20:38:00,2.02464,2.02476,2.02441,2.02476,2661128.0
2008-01-17 20:39:00,2.02483,2.02501,2.02478,2.02478,4045861.0
2008-01-17 20:40:00,2.02491,2.02499,2.02491,2.02491,18373719.0
2008-01-17 20:41:00,2.02501,2.02504,2.02488,2.02488,5112414.0
2008-01-17 20:42:00,2.02477,2.02541,2.02477,2.02541,3491774.0
2008-01-17 20:43:00,2.02539,2.02572,2.02539,2.02563,9064210.0
2008-01-17 20:44:00,2.02558,2.02564,2.02547,2.02548,917937.0
2008-01-17 20:45:00,2.0255,2.02551,2.02542,2.02542,1968396.0
2008-01-17 20:46:00,2.02536,2.02563,2.02528,2.02563,8493963.0
2008-01-17 20:47:00,2.02567,2.02596,2.02555,2.02596,14768744.0
2008-01-17 20:48:00,2.02628,2.02651,2.02623,2.02623,278542.0
2008-01-17 20:49:00,2.02632,2.02667,2.0262,2.02667,7863306.0
2008-01-17 20:50:00,2.02677,2.02688,2.02677,2.02687,3320755.0
2008-01-17 20:51:00,2.02685,2.02685,2.02662,2.02662,23752163.0
2008-01-17 20:52:00,2.02654,2.02696,2.02654,2.02658,8390546.0
2008-01-17 20:53:00,2.02669,2.02674,2.0265,2.0265,7375726.0
2008-01-17 20:54:00,2.02667,2.02687,2.0266,2.02687,1020450.0
2008-01-17 20:55:00,2.02693,2.02712,2.02692,2.02709,1161842.0
2008-01-17 20:56:00,2.02699,2.02699,2.0267,2.02674,9339537.0
2008-01-17 20:57:00,2.02669,2.02669,2.02648,2.02665,1666539.0
2008-01-17 20:58:00,2.02663,2.02668,2.02653,2.02668,8997804.0
2008-01-17 20:59:00,2.02654,2.02654,2.02586,2.02601,7712561.0
2008-01-17 21:00:00,2.02598,2.0261,2.02598,2.0261,7277425.0
2008-01-17 21:01:00,2.02596,2.02596,2.02443,2.02572,13976690.0
2008-01-17 21:02:00,2.02557,2.0257,2.02503,2.0257,2509065.0
2008-01-17 21:03:00,2.0258,2.02602,2.0258,2.02589,1118871.0
2008-01-17 21:04:00,2.02569,2.02569,2.0252,2.0252,1060864.0
2008-01-17 21:05:00,2.02537,2.02558,2.02537,2.02545,2378498.0
2008-01-17 21:06:00,2.0253,2.0253,2.02495,2.02498,3163828.0
2008-01-17 21:07:00,2.02487,2.025,2.02478,2.025,6235638.0
2008-01-17 21:08:00,2.02509,2.02539,2.02509,2.02535,6412450.0
2008-01-17 21:09:00,2.02543,2.02614,2.02543,2.02614,4766481.0
2008-01-17 21:10:00,2.02623,2.02647,2.02616,2.02647,6086894.0
2008-01-17 21:11:00,2.02641,2.02657,2.02636,2.02636,1098940.0
2008-01-17 21:12:00,2.02618,2.02618,2.02565,2.02565,25849489.0
2008-01-17 21:13:00,2.02563,2.02563,2.02528,2.02528,12088601.0
2008-01-17 21:14:00,2.02557,2.02617,2.02557,2.02617,13521152.0
2008-01-17 21:15:00,2.02624,2.02659,2.02624,2.02651,8076695.0
2008-01-17 21:16:00,2.02678,2.02695,2.02678,2.02695,2663806.0
2008-01-17 21:17:00,2.02701,2.02722,2.02692,2.02692,1382285.0
2008-01-17 21:18:00,2.02689,2.02694,2.0268,2.0269,8181155.0
2008-01-17 21:19:00,2.02679,2.02679,2.02647,2.02675,16328355.0
2008-01-17 21:20:00,2.02673,2.02694,2.02673,2.02694,14269509.0
2008-01-17 21:21:00,2.02692,2.02701,2.02684,2.02694,8165140.0
2008-01-17 21:22:00,2.02694,2.02712,2.02682,2.02712,5760400.0
2008-01-17 21:23:00,2.02713,2.02713,2.02701,2.02703,2859960.0
2008-01-17 21:24:00,2.02717,2.02744,2.02717,2.02744,14313573.0
2008-01-17 21:25:00,2.02722,2.02722,2.02685,2.02685,18958564.0
2008-01-17 21:26:00,2.02691,2.02697,2.02688,2.02688,17995562.0
2008-01-17 21:27:00,2.02693,2.02717,2.0269,2.02712,8569613.0
2008-01-17 21:28:00,2.02708,2.02769,2.02708,2.02748,8437162.0
2008-01-17 21:29:00,2.02758,2.0278,2.02757,2.0278,10868501.0
2008-01-17 21:30:00,2.02773,2.02774,2.02728,2.0276,18646609.0
2008-01-17 21:31:00,2.02757,2.02766,2.0273,2.0273,1375263.0
2008-01-17 21:32:00,2.02705,2.02712,2.02693,2.02693,23168451.0
2008-01-17 21:33:00,2.02689,2.0271,2.02675,2.0271,3763334.0
2008-01-17 21:34:00,2.02701,2.02712,2.02701,2.02707,3017740.0
2008-01-17 21:35:00,2.02709,2.02714,2.02673,2.02673,2788369.0
2008-01-17 21:36:00,2.02674,2.02699,2.02674,2.02686,1549565.0
2008-01-17 21:37:00,2.02682,2.02693,2.02673,2.02693,5789742.0
2008-01-17 21:38:00,2.02693,2.02701,2.0269,2.0269,4667086.0
2008-01-17 21:39:00,2.02694,2.02711,2.0267,2.02708,11052917.0
2008-01-17 21:40:00,2.02719,2.02722,2.02708,2.02722,2743012.0
2008-01-17 21:41:00,2.02719,2.02719,2.02699,2.02716,21221601.0
2008-01-17 21:42:00,2.02724,2.02754,2.02724,2.02748,843403.0
2008-01-17 21:43:00,2.02775,2.02815,2.02775,2.02815,6457381.0
2008-01-17 21:44:00,2.02794,2.02811,2.02782,2.02782,4635019.0
2008-01-17 21:45:00,2.02778,2.02808,2.02778,2.02808,4376543.0
2008-01-17 21:46:00,2.02802,2.02804,2.02796,2.02802,14871721.0
2008-01-17 21:47:00,2.02824,2.02867,2.02824,2.02867,7692471.0
2008-01-17 21:48:00,2.02889,2.02904,2.02889,2.02893,15666017.0
2008-01-17 21:49:00,2.02898,2.02912,2.02887,2.02894,7038153.0
2008-01-17 21:50:00,2.02878,2.02904,2.02878,2.02884,10110622.0
2008-01-17 21:51:00,2.02878,2.02887,2.02872,2.02887,4512974.0
2008-01-17 21:52:00,2.02887,2.02903,2.0287,2.02903,3491514.0
2008-01-17 21:53:00,2.02905,2.02928,2.02905,2.02905,2724424.0
2008-01-17 21:54:00,2.02877,2.02877,2.02843,2.02864,4993206.0
2008-01-17 21:55:00,2.02849,2.02849,2.02807,2.02835,826350.0
2008-01-17 21:56:00,2.02848,2.02891,2.02848,2.02891,9404235.0
2008-01-17 21:57:00,2.02906,2.02916,2.02884,2.02916,2613588.0
2008-01-17 21:58:00,2.02923,2.02962,2.02923,2.02955,1943605.0
2008-01-17 21:59:00,2.02966,2.02978,2.02943,2.02978,2795385.0
2008-01-17 22:00:00,2.02952,2.02957,2.02926,2.02926,15519275.0
2008-01-17 22:01:00,2.02928,2.02928,2.02898,2.02902,8286518.0
2008-01-17 22:02:00,2.02878,2.02883,2.02848,2.02848,9302474.0
2008-01-17 22:03:00,2.0285,2.0285,2.0282,2.02826,2906715.0
2008-01-17 22:04:00,2.02816,2.02816,2.0277,2.02787,1345512.0
2008-01-17 22:05:00,2.02791,2.028,2.02784,2.02798,13361735.0
2008-01-17 22:06:00,2.02794,2.02808,2.02782,2.02799,2512335.0
2008-01-17 22:07:00,2.02812,2.02853,2.02812,2.02815,3723012.0
2008-01-17 22:08:00,2.02812,2.02812,2.02764,2.02794,4864209.0
2008-01-17 22:09:00,2.02791,2.02799,2.02784,2.02784,3723264.0
2008-01-17 22:10:00,2.02772,2.02781,2.02756,2.0277,10156997.0
2008-01-17 22:11:00,2.02766,2.02766,2.02721,2.02721,8275556.0
2008-01-17 22:12:00,2.02729,2.02742,2.02725,2.02742,28458529.0
2008-01-17 22:13:00,2.02749,2.02749,2.02734,2.02734,3201756.0
2008-01-17 22:14:00,2.02732,2.02732,2.02697,2.02697,6286621.0
2008-01-17 22:15:00,2.02701,2.02708,2.02698,2.02698,16953933.0
2008-01-17 22:16:00,2.02698,2.02734,2.02698,2.0272,11471830.0
2008-01-17 22:17:00,2.02701,2.02701,2.02644,2.02644,2203738.0
2008-01-17 22:18:00,2.02636,2.02638,2.02621,2.02635,7777994.0
2008-01-17 22:19:00,2.02637,2.02651,2.02633,2.02633,3652696.0
2008-01-17 22:20:00,2.02628,2.02664,2.02628,2.02664,14535505.0
2008-01-17 22:21:00,2.02676,2.02693,2.02675,2.02681,11804508.0
2008-01-17 22:22:00,2.02682,2.02682,2.02607,2.02607,7967771.0
2008-01-17 22:23:00,2.02597,2.02597,2.02504,2.02504,4260624.0
2008-01-17 22:24:00,2.02529,2.02603,2.02529,2.02603,18369189.0
2008-01-17 22:25:00,2.02612,2.02622,2.02604,2.02604,21747148.0
2008-01-17 22:26:00,2.02616,2.02685,2.02616,2.02685,11661730.0
2008-01-17 22:27:00,2.02679,2.02682,2.02675,2.02677,2867493.0
2008-01-17 22:28:00,2.02675,2.02675,2.02653,2.02653,15246922.0
2008-01-17 22:29:00,2.0264,2.02651,2.02606,2.02651,4777944.0
2008-01-17 22:30:00,2.02679,2.02715,2.02679,2.02699,5817544.0
2008-01-17 22:31:00,2.02673,2.02673,2.026,2.026,7521641.0
2008-01-17 22:32:00,2.02586,2.02593,2.02584,2.02593,3506143.0
2008-01-17 22:33:00,2.02598,2.02598,2.02562,2.02566,2542948.0
2008-01-17 22:34:00,2.02585,2.02591,2.02537,2.02537,16746647.0
2008-01-17 22:35:00,2.0258,2.0258,2.02543,2.0255,8300012.0
2008-01-17 22:36:00,2.0256,2.02591,2.0256,2.02571,15575571.0
2008-01-17 22:37:00,2.02576,2.02578,2.02553,2.02572,7299182.0
2008-01-17 22:38:00,2.02578,2.0261,2.02578,2.0258,10823756.0
2008-01-17 22:39:00,2.02589,2.02618,2.02589,2.02618,2373146.0
2008-01-17 22:40:00,2.026,2.02627,2.026,2.02627,3704025.0
2008-01-17 22:41:00,2.02627,2.02666,2.02627,2.02666,18108760.0
2008-01-17 22:42:00,2.02667,2.02699,2.02667,2.02699,10464342.0
2008-01-17 22:43:00,2.02681,2.02747,2.02681,2.02742,4745122.0
2008-01-17 22:44:00,2.02746,2.02757,2.02733,2.02733,11830758.0
2008-01-17 22:45:00,2.02725,2.02753,2.02724,2.02733,2607101.0
2008-01-17 22:46:00,2.02739,2.02776,2.02728,2.02776,21650704.0
2008-01-17 22:47:00,2.02785,2.02787,2.02752,2.02762,3562214.0
2008-01-17 22:48:00,2.0275,2.0275,2.02706,2.02735,14207900.0
2008-01-17 22:49:00,2.02712,2.02718,2.02692,2.02692,8398032.0
2008-01-17 22:50:00,2.02691,2.02707,2.02691,2.02698,3851656.0
2008-01-17 22:51:00,2.02701,2.02701,2.02641,2.02641,6350448.0
2008-01-17 22:52:00,2.02631,2.02646,2.02621,2.02646,3490049.0
2008-01-17 22:53:00,2.02649,2.02682,2.02619,2.02682,4593593.0
2008-01-17 22:54:00,2.02685,2.0273,2.02664,2.0273,11255371.0
2008-01-17 22:55:00,2.0274,2.02774,2.0274,2.02764,9140699.0
2008-01-17 22:56:00,2.02764,2.02777,2.02733,2.02733,2981382.0
2008-01-17 22:57:00,2.02779,2.02781,2.02751,2.02755,10880137.0
2008-01-17 22:58:00,2.02775,2.02778,2.02769,2.02778,10055822.0
2008-01-17 22:59:00,2.02769,2.02802,2.02769,2.02786,3092721.0
2008-01-17 23:00:00,2.02781,2.02831,2.02781,2.02831,9104886.0
2008-01-17 23:01:00,2.02825,2.02825,2.0279,2.0279,2235376.0
2008-01-17 23:02:00,2.02786,2.02802,2.02781,2.02781,3701734.0
2008-01-17 23:03:00,2.02792,2.02797,2.02787,2.02788,10860225.0
2008-01-17 23:04:00,2.02787,2.0281,2.02786,2.0281,4386588.0
2008-01-17 23:05:00,2.02802,2.02813,2.02791,2.0281,3366207.0
2008-01-17 23:06:00,2.02801,2.0282,2.02801,2.02806,7751333.0
2008-01-17 23:07:00,2.02806,2.02822,2.02787,2.02822,5245544.0
2008-01-17 23:08:00,2.02829,2.02838,2.02825,2.02825,5904890.0
2008-01-17 23:09:00,2.02836,2.02846,2.02801,2.02832,10684753.0
2008-01-17 23:10:00,2.02839,2.02839,2.02823,2.02825,1388667.0
2008-01-17 23:11:00,2.02822,2.02824,2.02817,2.02817,9205839.0
2008-01-17 23:12:00,2.02826,2.02898,2.02826,2.02898,3127805.0
2008-01-17 23:13:00,2.02893,2.02893,2.02882,2.02882,5826050.0
2008-01-17 23:14:00,2.02864,2.02864,2.02844,2.02857,4312679.0
2008-01-17 23:15:00,2.02859,2.02859,2.02848,2.02854,7693939.0
2008-01-17 23:16:00,2.02851,2.02856,2.02847,2.02851,33550727.0
2008-01-17 23:17:00,2.02856,2.02856,2.02843,2.02855,3908277.0
2008-01-17 23:18:00,2.02857,2.02857,2.02837,2.02845,5113347.0
2008-01-17 23:19:00,2.02841,2.02841,2.02815,2.02815,3362490.0
2008-01-17 23:20:00,2.02802,2.02809,2.02791,2.02798,5812810.0
2008-01-17 23:21:00,2.02797,2.02797,2.02715,2.02715,7395720.0
2008-01-17 23:22:00,2.02709,2.02755,2.02709,2.02755,11113533.0
2008-01-17 23:23:00,2.02753,2.02757,2.02737,2.02737,7230525.0
2008-01-17 23:24:00,2.02709,2.02753,2.02709,2.02753,3268332.0
2008-01-17 23:25:00,2.0277,2.02807,2.0277,2.02807,12716773.0
2008-01-17 23:26:00,2.02825,2.02835,2.02825,2.02833,3512402.0
2008-01-17 23:27:00,2.02847,2.02897,2.02847,2.02883,6312440.0
2008-01-17 23:28:00,2.02874,2.02915,2.02856,2.02915,13657966.0
2008-01-17 23:29:00,2.02921,2.02944,2.02916,2.02944,9960653.0
2008-01-17 23:30:00,2.02948,2.02953,2.02942,2.02942,7698910.0
2008-01-17 23:31:00,2.02938,2.02938,2.02915,2.02923,2766946.0
2008-01-17 23:32:00,2.02934,2.0295,2.02925,2.0295,4193870.0
2008-01-17 23:33:00,2.0294,2.0295,2.02934,2.02941,7991719.0
2008-01-17 23:34:00,2.02951,2.02961,2.0293,2.02961,4564640.0
2008-01-17 23:35:00,2.02965,2.0299,2.02949,2.0299,2762700.0
2008-01-17 23:36:00,2.03003,2.03003,2.0297,2.0297,7475787.0
2008-01-17 23:37:00,2.02982,2.02997,2.02978,2.02997,10519448.0
2008-01-17 23:38:00,2.03027,2.03088,2.02917,2.03088,9047630.0
2008-01-17 23:39:00,2.03062,2.03072,2.03042,2.03066,7718707.0
2008-01-17 23:40:00,2.03048,2.03048,2.02997,2.03004,12317068.0
2008-01-17 23:41:00,2.03013,2.03029,2.03013,2.03028,6395060.0
2008-01-17 23:42:00,2.03029,2.03031,2.03021,2.03023,2664540.0
2008-01-17 23:43:00,2.03026,2.03054,2.03026,2.03042,6459842.0
2008-01-17 23:44:00,2.03046,2.03046,2.03012,2.03012,3285031.0
2008-01-17 23:45:00,2.03011,2.03051,2.02989,2.03051,6984126.0
2008-01-17 23:46:00,2.03065,2.03132,2.03065,2.03132,7964852.0
2008-01-17 23:47:00,2.03118,2.03118,2.03087,2.03087,16049969.0
2008-01-17 23:48:00,2.03068,2.03068,2.02982,2.0299,7515275.0
2008-01-17 23:49:00,2.02969,2.02969,2.0292,2.02921,4127538.0
2008-01-17 23:50:00,2.02921,2.02942,2.02905,2.02905,5462649.0
2008-01-17 23:51:00,2.02896,2.02897,2.0285,2.0285,20881871.0
2008-01-17 23:52:00,2.02851,2.02851,2.02801,2.02816,3907234.0
2008-01-17 23:53:00,2.02811,2.02811,2.02781,2.02781,9501325.0
2008-01-17 23:54:00,2.02788,2.02788,2.02719,2.02719,2359455.0
2008-01-17 23:55:00,2.02694,2.02694,2.0267,2.0267,5361703.0
2008-01-17 23:56:00,2.02679,2.02705,2.02679,2.02705,6468434.0
2008-01-17 23:57:00,2.0272,2.02744,2.0272,2.02731,9902815.0
2008-01-17 23:58:00,2.02726,2.02768,2.02726,2.02768,14689346.0
2008-01-17 23:59:00,2.02781,2.02835,2.02781,2.02835,4206886.0
2008-01-18 00:00:00,2.0284,2.02848,2.02829,2.02848,12234132.0
2008-01-18 00:01:00,2.0287,2.02899,2.0287,2.02899,3526974.0
2008-01-18 00:02:00,2.02905,2.02923,2.02898,2.02923,12309467.0
2008-01-18 00:03:00,2.02916,2.02916,2.0289,2.02892,30146998.0
2008-01-18 00:04:00,2.02886,2.02886,2.02875,2.02875,19187147.0
2008-01-18 00:05:00,2.02862,2.02863,2.02832,2.02863,6819924.0
2008-01-18 00:06:00,2.02862,2.02862,2.02841,2.02841,3561723.0
2008-01-18 00:07:00,2.02832,2.02832,2.028,2.028,4116411.0
2008-01-18 00:08:00,2.02798,2.028,2.02787,2.0279,7997011.0
2008-01-18 00:09:00,2.02785,2.02795,2.02745,2.02776,9185918.0
2008-01-18 00:10:00,2.02786,2.02798,2.02773,2.02798,4105942.0
2008-01-18 00:11:00,2.02794,2.02794,2.02746,2.0276,7062042.0
2008-01-18 00:12:00,2.02744,2.02744,2.02695,2.02727,1828213.0
2008-01-18 00:13:00,2.02731,2.02734,2.02728,2.02731,7962066.0
2008-01-18 00:14:00,2.0273,2.02744,2.02728,2.02743,6708901.0
2008-01-18 00:15:00,2.02753,2.02769,2.02743,2.02767,7232528.0
2008-01-18 00:16:00,2.02772,2.02772,2.02727,2.02735,4955376.0
2008-01-18 00:17:00,2.02728,2.02734,2.02721,2.02721,2533351.0
2008-01-18 00:18:00,2.02703,2.02703,2.02664,2.02664,8215237.0
2008-01-18 00:19:00,2.02661,2.02661,2.02577,2.02577,3529637.0
2008-01-18 00:20:00,2.02577,2.02606,2.02577,2.02606,1207220.0
2008-01-18 00:21:00,2.02611,2.02614,2.02591,2.02601,5295419.0
2008-01-18 00:22:00,2.02596,2.02598,2.02449,2.02591,11564726.0
2008-01-18 00:23:00,2.026,2.02638,2.026,2.02635,6840129.0
2008-01-18 00:24:00,2.0261,2.0264,2.0261,2.0264,2460020.0
2008-01-18 00:25:00,2.0264,2.0264,2.02621,2.02629,10279420.0
2008-01-18 00:26:00,2.02634,2.02634,2.0262,2.0262,2382919.0
2008-01-18 00:27:00,2.02613,2.02613,2.02557,2.02557,7954370.0
2008-01-18 00:28:00,2.02549,2.02576,2.02537,2.02537,11313833.0
2008-01-18 00:29:00,2.02584,2.02601,2.02536,2.02601,14759232.0
2008-01-18 00:30:00,2.02602,2.02615,2.02602,2.02615,10676938.0
2008-01-18 00:31:00,2.02628,2.02669,2.02628,2.02641,2518684.0
2008-01-18 00:32:00,2.02665,2.02708,2.02657,2.02708,2081918.0
2008-01-18 00:33:00,2.02708,2.02714,2.02698,2.02701,2435936.0
2008-01-18 00:34:00,2.02703,2.02712,2.02695,2.02712,2068205.0
2008-01-18 00:35:00,2.02713,2.02725,2.02703,2.02725,2405855.0
2008-01-18 00:36:00,2.0273,2.02739,2.02724,2.02729,2807163.0
2008-01-18 00:37:00,2.02712,2.02737,2.02702,2.02737,15743718.0
2008-01-18 00:38:00,2.02756,2.02788,2.02756,2.02762,14815010.0
2008-01-18 00:39:00,2.02766,2.02802,2.02762,2.02779,15929377.0
2008-01-18 00:40:00,2.02771,2.02784,2.02766,2.02776,19397537.0
2008-01-18 00:41:00,2.02781,2.02782,2.02771,2.02772,2456873.0
2008-01-18 00:42:00,2.0277,2.02797,2.0275,2.02797,4290995.0
2008-01-18 00:43:00,2.02808,2.02816,2.02778,2.02778,4500662.0
2008-01-18 00:44:00,2.02775,2.02775,2.02714,2.02714,6073050.0
2008-01-18 00:45:00,2.02718,2.02718,2.02696,2.02702,3564942.0
2008-01-18 00:46:00,2.02695,2.02695,2.02658,2.0267,8596330.0
2008-01-18 00:47:00,2.02661,2.02661,2.02627,2.02627,14498002.0
2008-01-18 00:48:00,2.02627,2.02659,2.02587,2.02659,10115526.0
2008-01-18 00:49:00,2.02671,2.02671,2.02653,2.02653,3476245.0
2008-01-18 00:50:00,2.02659,2.02665,2.02643,2.02649,4744381.0
2008-01-18 00:51:00,2.02636,2.02636,2.02615,2.02622,10173153.0
2008-01-18 00:52:00,2.02634,2.02691,2.02634,2.02691,21575590.0
2008-01-18 00:53:00,2.02698,2.02704,2.02693,2.02703,6127138.0
2008-01-18 00:54:00,2.02684,2.02687,2.02654,2.02656,10477239.0
2008-01-18 00:55:00,2.02666,2.02686,2.02655,2.02682,18759052.0
2008-01-18 00:56:00,2.02695,2.02717,2.02691,2.02717,10425248.0
2008-01-18 00:57:00,2.02717,2.02803,2.02717,2.02803,3164331.0
2008-01-18 00:58:00,2.02799,2.02809,2.02796,2.02797,12950226.0
2008-01-18 00:59:00,2.02819,2.02842,2.0277,2.0277,2442372.0
2008-01-18 01:00:00,2.02804,2.0282,2.02764,2.02764,9611282.0
2008-01-18 01:01:00,2.02756,2.02771,2.02747,2.02769,5771337.0
2008-01-18 01:02:00,2.02761,2.02783,2.02754,2.02783,7672744.0
2008-01-18 01:03:00,2.02789,2.02789,2.02763,2.02777,2620074.0
2008-01-18 01:04:00,2.02782,2.02788,2.02771,2.02771,18057673.0
2008-01-18 01:05:00,2.02767,2.02782,2.02721,2.02781,12719631.0
2008-01-18 01:06:00,2.02777,2.02787,2.02761,2.02781,8172289.0
2008-01-18 01:07:00,2.02785,2.02823,2.02785,2.02823,3950457.0
2008-01-18 01:08:00,2.02837,2.02837,2.02794,2.02832,16890927.0
2008-01-18 01:09:00,2.02822,2.02854,2.02822,2.02854,10368938.0
2008-01-18 01:10:00,2.02855,2.02855,2.02836,2.0285,4845128.0
2008-01-18 01:11:00,2.02841,2.02894,2.02841,2.02894,14768075.0
2008-01-18 01:12:00,2.02904,2.02923,2.02894,2.02894,948843.0
2008-01-18 01:13:00,2.02895,2.02908,2.02884,2.02908,3661405.0
2008-01-18 01:14:00,2.0291,2.02921,2.02897,2.02921,23418412.0
2008-01-18 01:15:00,2.0293,2.02954,2.0293,2.02954,15964875.0
2008-01-18 01:16:00,2.02983,2.02988,2.02982,2.02986,4865307.0
2008-01-18 01:17:00,2.02986,2.03024,2.0296,2.03006,8002379.0
2008-01-18 01:18:00,2.0295,2.02978,2.02912,2.02912,7641984.0
2008-01-18 01:19:00,2.02904,2.02912,2.02886,2.02908,14310322.0
2008-01-18 01:20:00,2.02909,2.02926,2.02891,2.02891,15645325.0
2008-01-18 01:21:00,2.02903,2.02903,2.0288,2.0288,16279549.0
2008-01-18 01:22:00,2.02878,2.02881,2.02847,2.02847,2316801.0
2008-01-18 01:23:00,2.02824,2.02824,2.02783,2.02783,6057415.0
2008-01-18 01:24:00,2.02772,2.02784,2.0276,2.02762,9308521.0
2008-01-18 01:25:00,2.02749,2.02789,2.02749,2.02789,12119235.0
2008-01-18 01:26:00,2.02804,2.02824,2.02804,2.02824,4314812.0
2008-01-18 01:27:00,2.02822,2.0283,2.02804,2.0283,5647700.0
2008-01-18 01:28:00,2.02812,2.02812,2.02791,2.02791,7229548.0
2008-01-18 01:29:00,2.02773,2.02773,2.02718,2.02718,1121132.0
2008-01-18 01:30:00,2.02724,2.0275,2.02719,2.02719,25105918.0
2008-01-18 01:31:00,2.02703,2.02703,2.02692,2.02697,16248104.0
2008-01-18 01:32:00,2.02713,2.02723,2.02707,2.02719,3819937.0
2008-01-18 01:33:00,2.02716,2.02755,2.02716,2.02741,11186087.0
2008-01-18 01:34:00,2.02757,2.02799,2.02757,2.02799,8561185.0
2008-01-18 01:35:00,2.02792,2.02813,2.02767,2.02767,5222960.0
2008-01-18 01:36:00,2.02769,2.02769,2.02744,2.02744,5113078.0
2008-01-18 01:37:00,2.02707,2.02741,2.02592,2.02592,4713202.0
2008-01-18 01:38:00,2.0274,2.0274,2.02686,2.02704,13378300.0
2008-01-18 01:39:00,2.02715,2.02735,2.02704,2.02719,6043220.0
2008-01-18 01:40:00,2.02729,2.02738,2.02729,2.02736,5453278.0
2008-01-18 01:41:00,2.02748,2.02796,2.02748,2.02796,6817488.0
2008-01-18 01:42:00,2.02788,2.02788,2.02759,2.02759,17986881.0
2008-01-18 01:43:00,2.02761,2.02767,2.02749,2.02767,17090590.0
2008-01-18 01:44:00,2.02778,2.02814,2.02778,2.02814,4780912.0
2008-01-18 01:45:00,2.02806,2.02807,2.028,2.02805,5134503.0
2008-01-18 01:46:00,2.02798,2.02799,2.0279,2.02793,3262542.0
2008-01-18 01:47:00,2.02792,2.02795,2.02774,2.02784,8200794.0
2008-01-18 01:48:00,2.02788,2.02823,2.02788,2.02799,2760714.0
2008-01-18 01:49:00,2.02795,2.02808,2.02771,2.02808,4634480.0
2008-01-18 01:50:00,2.02807,2.02811,2.02799,2.02808,3305291.0
2008-01-18 01:51:00,2.02808,2.02825,2.02808,2.02816,53903323.0
2008-01-18 01:52:00,2.02798,2.02831,2.02798,2.02829,6863004.0
2008-01-18 01:53:00,2.02827,2.02844,2.02818,2.02843,1805430.0
2008-01-18 01:54:00,2.02835,2.02846,2.02825,2.02846,2351278.0
2008-01-18 01:55:00,2.0286,2.0289,2.0286,2.0289,2336901.0
2008-01-18 01:56:00,2.02872,2.02872,2.02796,2.02796,9542846.0
2008-01-18 01:57:00,2.02783,2.02788,2.02766,2.02768,11638642.0
2008-01-18 01:58:00,2.02756,2.02756,2.02736,2.02743,13491262.0
2008-01-18 01:59:00,2.02744,2.02747,2.02732,2.02743,10555576.0
2008-01-18 02:00:00,2.02824,2.02866,2.02824,2.02866,4611294.0
2008-01-18 02:01:00,2.02881,2.02904,2.02881,2.029,16133274.0
2008-01-18 02:02:00,2.02911,2.02918,2.02905,2.02909,10853587.0
2008-01-18 02:03:00,2.02917,2.0294,2.02916,2.0294,5922932.0
2008-01-18 02:04:00,2.02937,2.02945,2.02914,2.02914,5935681.0
2008-01-18 02:05:00,2.02917,2.02917,2.02902,2.02916,2476338.0
2008-01-18 02:06:00,2.02914,2.02931,2.02914,2.02923,9224586.0
2008-01-18 02:07:00,2.02914,2.02914,2.02863,2.02863,4315002.0
2008-01-18 02:08:00,2.02849,2.02853,2.02833,2.02833,22181720.0
2008-01-18 02:09:00,2.0284,2.0286,2.02833,2.0286,5144221.0
2008-01-18 02:10:00,2.02874,2.02897,2.02871,2.0288,4360842.0
2008-01-18 02:11:00,2.02875,2.02886,2.02843,2.02886,6854501.0
2008-01-18 02:12:00,2.02877,2.02895,2.02877,2.02895,15913116.0
2008-01-18 02:13:00,2.02899,2.02899,2.02849,2.02849,7378280.0
2008-01-18 02:14:00,2.02846,2.02868,2.02845,2.02868,7349390.0
2008-01-18 02:15:00,2.02878,2.02886,2.02862,2.02862,2990197.0
2008-01-18 02:16:00,2.02849,2.02859,2.02849,2.0285,6872173.0
2008-01-18 02:17:00,2.02858,2.02869,2.02858,2.02862,2630608.0
2008-01-18 02:18:00,2.02871,2.02897,2.02871,2.02886,5882678.0
2008-01-18 02:19:00,2.02879,2.02887,2.02869,2.02869,12070824.0
2008-01-18 02:20:00,2.02874,2.02901,2.02874,2.02889,8117264.0
2008-01-18 02:21:00,2.02898,2.02898,2.02737,2.02874,8287652.0
2008-01-18 02:22:00,2.02864,2.02891,2.02864,2.02891,10236911.0
2008-01-18 02:23:00,2.02901,2.02954,2.02901,2.02954,7560465.0
2008-01-18 02:24:00,2.02946,2.02946,2.02918,2.02921,2751145.0
2008-01-18 02:25:00,2.02903,2.02903,2.02864,2.02885,4758304.0
2008-01-18 02:26:00,2.02889,2.02952,2.02889,2.02946,8853127.0
2008-01-18 02:27:00,2.02958,2.02992,2.02939,2.02985,4329826.0
2008-01-18 02:28:00,2.02973,2.02973,2.0295,2.02961,2583514.0
2008-01-18 02:29:00,2.02965,2.02996,2.02965,2.02972,8465923.0
2008-01-18 02:30:00,2.02954,2.02954,2.02899,2.02899,9710131.0
2008-01-18 02:31:00,2.02902,2.02905,2.02862,2.02889,13349591.0
2008-01-18 02:32:00,2.02893,2.02925,2.02893,2.02925,6250559.0
2008-01-18 02:33:00,2.02934,2.02934,2.02926,2.0293,3579700.0
2008-01-18 02:34:00,2.02934,2.02984,2.02934,2.02984,11986778.0
2008-01-18 02:35:00,2.02985,2.02998,2.02977,2.02977,3346986.0
2008-01-18 02:36:00,2.02998,2.02999,2.02981,2.02997,7549097.0
2008-01-18 02:37:00,2.02998,2.03001,2.02981,2.02984,10503293.0
2008-01-18 02:38:00,2.0299,2.02996,2.02975,2.02989,7998831.0
2008-01-18 02:39:00,2.02975,2.02992,2.02969,2.02975,5969203.0
2008-01-18 02:40:00,2.0298,2.02988,2.02974,2.02977,3275366.0
2008-01-18 02:41:00,2.02976,2.0302,2.02976,2.0302,5273122.0
2008-01-18 02:42:00,2.03024,2.03031,2.03017,2.0302,3961760.0
2008-01-18 02:43:00,2.03009,2.0302,2.03002,2.03002,34527865.0
2008-01-18 02:44:00,2.03003,2.03016,2.03001,2.03016,7815072.0
2008-01-18 02:45:00,2.0301,2.0301,2.02989,2.02998,4218192.0
2008-01-18 02:46:00,2.03002,2.03006,2.02996,2.02996,6021135.0
2008-01-18 02:47:00,2.02993,2.02994,2.02968,2.02983,3217907.0
2008-01-18 02:48:00,2.02994,2.03024,2.02994,2.03018,9810143.0
2008-01-18 02:49:00,2.03005,2.03005,2.02964,2.02972,1425443.0
2008-01-18 02:50:00,2.02958,2.02983,2.0294,2.02982,10698660.0
2008-01-18 02:51:00,2.02964,2.02972,2.02964,2.02964,5734573.0
2008-01-18 02:52:00,2.02965,2.02965,2.02932,2.02932,5014382.0
2008-01-18 02:53:00,2.02939,2.02978,2.02939,2.02969,8607812.0
2008-01-18 02:54:00,2.0297,2.02973,2.02954,2.02954,3491915.0
2008-01-18 02:55:00,2.02966,2.02979,2.0294,2.0294,4469725.0
2008-01-18 02:56:00,2.02939,2.02967,2.02939,2.02967,10258077.0
2008-01-18 02:57:00,2.02961,2.02978,2.02953,2.02953,3899848.0
2008-01-18 02:58:00,2.02947,2.02947,2.02924,2.02942,2174910.0
2008-01-18 02:59:00,2.02941,2.02943,2.02913,2.02943,8742089.0
2008-01-18 03:00:00,2.02968,2.03005,2.02966,2.02966,3154873.0
2008-01-18 03:01:00,2.02973,2.02973,2.02964,2.02964,10181051.0
2008-01-18 03:02:00,2.02943,2.02992,2.0294,2.02992,10417595.0
2008-01-18 03:03:00,2.02953,2.03014,2.02953,2.03014,2817674.0
2008-01-18 03:04:00,2.03017,2.0302,2.02995,2.03003,10053563.0
2008-01-18 03:05:00,2.03016,2.03039,2.02997,2.03017,11767245.0
2008-01-18 03:06:00,2.03019,2.03019,2.02969,2.02995,4175993.0
2008-01-18 03:07:00,2.02986,2.02986,2.02953,2.02968,3180869.0
2008-01-18 03:08:00,2.02958,2.02958,2.02926,2.02926,6308809.0
2008-01-18 03:09:00,2.02917,2.02929,2.02914,2.0292,3655017.0
2008-01-18 03:10:00,2.02932,2.02996,2.02932,2.02989,8121103.0
2008-01-18 03:11:00,2.03008,2.03021,2.03002,2.0302,14543863.0
2008-01-18 03:12:00,2.03033,2.03035,2.03013,2.03029,3581555.0
2008-01-18 03:13:00,2.03024,2.03038,2.03019,2.03038,21453332.0
2008-01-18 03:14:00,2.03037,2.03037,2.03025,2.03025,2583080.0
2008-01-18 03:15:00,2.03019,2.0302,2.03003,2.03018,10941237.0
2008-01-18 03:16:00,2.03019,2.03058,2.03012,2.03018,4893390.0
2008-01-18 03:17:00,2.03032,2.03039,2.03021,2.03021,11620591.0
2008-01-18 03:18:00,2.03029,2.03029,2.03011,2.03015,17083735.0
2008-01-18 03:19:00,2.03034,2.03053,2.03034,2.03048,3524960.0
2008-01-18 03:20:00,2.03064,2.03074,2.03045,2.03046,2205729.0
2008-01-18 03:21:00,2.03028,2.03028,2.02966,2.02966,11878574.0
2008-01-18 03:22:00,2.02965,2.02974,2.02951,2.02966,7945120.0
2008-01-18 03:23:00,2.02966,2.03018,2.02966,2.03018,16853030.0
2008-01-18 03:24:00,2.03034,2.0305,2.0303,2.0305,8384697.0
2008-01-18 03:25:00,2.02998,2.03061,2.02998,2.03031,18324377.0
2008-01-18 03:26:00,2.03022,2.03025,2.03009,2.03009,2675379.0
2008-01-18 03:27:00,2.0301,2.03015,2.03,2.03,3395781.0
2008-01-18 03:28:00,2.03008,2.0302,2.03003,2.03014,7780737.0
2008-01-18 03:29:00,2.03017,2.03024,2.03013,2.03024,6231970.0
2008-01-18 03:30:00,2.03022,2.03022,2.02991,2.02998,4439641.0
2008-01-18 03:31:00,2.03008,2.0303,2.03008,2.03014,14337899.0
2008-01-18 03:32:00,2.02992,2.02992,2.02957,2.02974,2886544.0
2008-01-18 03:33:00,2.02992,2.03025,2.02984,2.03025,11339682.0
2008-01-18 03:34:00,2.03047,2.03082,2.03047,2.03082,23268938.0
2008-01-18 03:35:00,2.03079,2.03079,2.03062,2.03062,17066979.0
2008-01-18 03:36:00,2.03064,2.03064,2.03039,2.03039,4385161.0
2008-01-18 03:37:00,2.03024,2.03024,2.02996,2.03003,7251338.0
2008-01-18 03:38:00,2.03004,2.0302,2.03002,2.03006,11924950.0
2008-01-18 03:39:00,2.03,2.03002,2.02984,2.02996,15526067.0
2008-01-18 03:40:00,2.03022,2.03042,2.03016,2.03042,3793038.0
2008-01-18 03:41:00,2.03048,2.03066,2.03046,2.03065,7392124.0
2008-01-18 03:42:00,2.03052,2.03052,2.03018,2.03048,2335952.0
2008-01-18 03:43:00,2.03044,2.03044,2.03025,2.03036,11118268.0
2008-01-18 03:44:00,2.03046,2.03046,2.03027,2.03038,15965659.0
2008-01-18 03:45:00,2.03029,2.0304,2.03022,2.03022,6682919.0
2008-01-18 03:46:00,2.0302,2.03041,2.0302,2.03037,3195047.0
2008-01-18 03:47:00,2.03023,2.03023,2.03015,2.03022,26178392.0
2008-01-18 03:48:00,2.03013,2.0302,2.03013,2.03017,8620372.0
2008-01-18 03:49:00,2.03024,2.03046,2.03024,2.03037,10991232.0
2008-01-18 03:50:00,2.03045,2.03045,2.03028,2.03031,3908529.0
2008-01-18 03:51:00,2.03028,2.03028,2.02982,2.03023,4916819.0
2008-01-18 03:52:00,2.03019,2.03019,2.02999,2.03008,3956441.0
2008-01-18 03:53:00,2.03004,2.03005,2.02988,2.03002,2365664.0
2008-01-18 03:54:00,2.03001,2.03008,2.02992,2.02997,12765583.0
2008-01-18 03:55:00,2.02973,2.02973,2.02939,2.02939,1249897.0
2008-01-18 03:56:00,2.02936,2.02944,2.0291,2.02944,2972406.0
2008-01-18 03:57:00,2.02938,2.02951,2.02934,2.02934,8503953.0
2008-01-18 03:58:00,2.02946,2.02946,2.0289,2.02922,8654328.0
2008-01-18 03:59:00,2.02918,2.02925,2.02909,2.02925,15380849.0
2008-01-18 04:00:00,2.02928,2.02928,2.02879,2.02879,2942511.0
2008-01-18 04:01:00,2.0286,2.02872,2.02858,2.02865,2078722.0
2008-01-18 04:02:00,2.0287,2.0287,2.02847,2.02847,2657436.0
2008-01-18 04:03:00,2.02821,2.02821,2.02773,2.02776,9611851.0
2008-01-18 04:04:00,2.02773,2.02773,2.02741,2.02749,870117.0
2008-01-18 04:05:00,2.02742,2.02742,2.02702,2.02702,5199089.0
2008-01-18 04:06:00,2.02705,2.02706,2.0266,2.0266,2744184.0
2008-01-18 04:07:00,2.02664,2.02664,2.02622,2.02633,3506592.0
2008-01-18 04:08:00,2.02632,2.02677,2.02612,2.02677,4629643.0
2008-01-18 04:09:00,2.02662,2.02671,2.02642,2.02653,9975948.0
2008-01-18 04:10:00,2.02651,2.02678,2.02641,2.02678,7082061.0
2008-01-18 04:11:00,2.02678,2.02691,2.02674,2.02691,14720933.0
2008-01-18 04:12:00,2.02689,2.02694,2.02678,2.02678,7296284.0
2008-01-18 04:13:00,2.02658,2.02658,2.0258,2.02581,15433500.0
2008-01-18 04:14:00,2.0258,2.0258,2.02556,2.02556,4114839.0
2008-01-18 04:15:00,2.02556,2.02556,2.02523,2.02523,4573731.0
2008-01-18 04:16:00,2.02554,2.02592,2.02554,2.02592,6456735.0
2008-01-18 04:17:00,2.02604,2.0262,2.0258,2.0258,768407.0
2008-01-18 04:18:00,2.02574,2.02578,2.02562,2.02562,21298276.0
2008-01-18 04:19:00,2.02553,2.02558,2.02541,2.02541,2624138.0
2008-01-18 04:20:00,2.02531,2.02541,2.025,2.0252,10859616.0
2008-01-18 04:21:00,2.02527,2.02561,2.02527,2.02555,4993137.0
2008-01-18 04:22:00,2.02569,2.02573,2.02559,2.02573,6396799.0
2008-01-18 04:23:00,2.02575,2.02575,2.02535,2.02535,1539712.0
2008-01-18 04:24:00,2.02534,2.02558,2.02534,2.02556,2955345.0
2008-01-18 04:25:00,2.02565,2.02576,2.02565,2.02569,2972851.0
2008-01-18 04:26:00,2.02585,2.02593,2.02572,2.02591,4167130.0
2008-01-18 04:27:00,2.02589,2.02604,2.02585,2.02598,21701435.0
2008-01-18 04:28:00,2.02617,2.02623,2.02602,2.02623,1356273.0
2008-01-18 04:29:00,2.02622,2.02622,2.02579,2.0262,17505266.0
2008-01-18 04:30:00,2.02629,2.02629,2.02601,2.02601,11572082.0
2008-01-18 04:31:00,2.02576,2.02587,2.02556,2.02556,8083121.0
2008-01-18 04:32:00,2.02547,2.02552,2.02506,2.02552,7893167.0
2008-01-18 04:33:00,2.02568,2.02587,2.02565,2.02565,19006719.0
2008-01-18 04:34:00,2.02544,2.0255,2.02525,2.02525,17487837.0
2008-01-18 04:35:00,2.02529,2.02531,2.02512,2.02531,14118734.0
2008-01-18 04:36:00,2.02529,2.02539,2.02522,2.02539,3118142.0
2008-01-18 04:37:00,2.02554,2.02558,2.02544,2.02549,6189985.0
2008-01-18 04:38:00,2.02543,2.02549,2.02535,2.02547,8722509.0
2008-01-18 04:39:00,2.02554,2.02558,2.02545,2.02545,13441511.0
2008-01-18 04:40:00,2.02545,2.02545,2.02518,2.02532,17540395.0
2008-01-18 04:41:00,2.02528,2.02533,2.02507,2.02533,8426363.0
2008-01-18 04:42:00,2.0254,2.02558,2.0254,2.0254,1330271.0
2008-01-18 04:43:00,2.0253,2.0253,2.02513,2.02519,2767015.0
2008-01-18 04:44:00,2.02505,2.0253,2.02501,2.0253,7745943.0
2008-01-18 04:45:00,2.02538,2.0255,2.02529,2.0255,14953716.0
2008-01-18 04:46:00,2.02552,2.02598,2.02552,2.02598,12553064.0
2008-01-18 04:47:00,2.02593,2.02597,2.02573,2.02597,24583440.0
2008-01-18 04:48:00,2.02588,2.02588,2.02549,2.02549,1216719.0
2008-01-18 04:49:00,2.02566,2.02587,2.02566,2.02585,5849407.0
2008-01-18 04:50:00,2.02594,2.02601,2.02561,2.02561,4753646.0
2008-01-18 04:51:00,2.0256,2.02632,2.0256,2.02618,6112334.0
2008-01-18 04:52:00,2.02602,2.02602,2.02564,2.02564,5907756.0
2008-01-18 04:53:00,2.0258,2.02628,2.0258,2.02628,3512631.0
2008-01-18 04:54:00,2.0263,2.0263,2.02612,2.02612,2387331.0
2008-01-18 04:55:00,2.02605,2.02644,2.02605,2.02644,1172094.0
2008-01-18 04:56:00,2.02638,2.02638,2.02619,2.02625,1114636.0
2008-01-18 04:57:00,2.02624,2.02628,2.02574,2.02609,2307186.0
2008-01-18 04:58:00,2.0261,2.02639,2.02482,2.02639,14734018.0
2008-01-18 04:59:00,2.02655,2.02674,2.02655,2.02666,7705057.0
2008-01-18 05:00:00,2.02656,2.02656,2.02602,2.02654,8033081.0
2008-01-18 05:01:00,2.02649,2.02649,2.02609,2.02621,8520648.0
2008-01-18 05:02:00,2.02622,2.02624,2.02616,2.02623,1845967.0
2008-01-18 05:03:00,2.02615,2.02615,2.02579,2.02608,9409166.0
2008-01-18 05:04:00,2.02606,2.02609,2.02576,2.02609,1093293.0
2008-01-18 05:05:00,2.02618,2.02642,2.02607,2.02642,5994159.0
2008-01-18 05:06:00,2.02621,2.02621,2.02602,2.02606,6718032.0
2008-01-18 05:07:00,2.02608,2.02611,2.02584,2.0259,8173937.0
2008-01-18 05:08:00,2.0259,2.02601,2.02574,2.02585,23451979.0
2008-01-18 05:09:00,2.0258,2.0258,2.02568,2.02577,3623301.0
2008-01-18 05:10:00,2.02573,2.02579,2.02534,2.02577,7297057.0
2008-01-18 05:11:00,2.02574,2.0259,2.02573,2.02585,285480.0
2008-01-18 05:12:00,2.02569,2.02585,2.02543,2.02582,13897378.0
2008-01-18 05:13:00,2.02578,2.02578,2.02555,2.02568,7752795.0
2008-01-18 05:14:00,2.02573,2.02573,2.0254,2.0254,1889781.0
2008-01-18 05:15:00,2.0253,2.0256,2.02528,2.02552,898705.0
2008-01-18 05:16:00,2.02539,2.02539,2.02487,2.02487,9091484.0
2008-01-18 05:17:00,2.02493,2.02499,2.0249,2.02499,3843028.0
2008-01-18 05:18:00,2.02506,2.02515,2.02488,2.02488,5655954.0
2008-01-18 05:19:00,2.02483,2.02506,2.02483,2.02506,19653139.0
2008-01-18 05:20:00,2.02499,2.02539,2.02499,2.02539,3784006.0
2008-01-18 05:21:00,2.02538,2.02539,2.02512,2.0252,2521917.0
2008-01-18 05:22:00,2.02513,2.02513,2.0249,2.02491,18547079.0
2008-01-18 05:23:00,2.02491,2.02491,2.02466,2.02476,3719654.0
2008-01-18 05:24:00,2.02475,2.02484,2.02471,2.02484,24840453.0
2008-01-18 05:25:00,2.02495,2.02502,2.02485,2.02502,7099374.0
2008-01-18 05:26:00,2.02487,2.0249,2.02443,2.02443,21133927.0
2008-01-18 05:27:00,2.02439,2.02479,2.02426,2.02479,21208733.0
2008-01-18 05:28:00,2.02476,2.02476,2.02457,2.0246,1292373.0
2008-01-18 05:29:00,2.02455,2.02455,2.02425,2.02448,6792925.0
2008-01-18 05:30:00,2.02464,2.02488,2.02464,2.02476,11471324.0
2008-01-18 05:31:00,2.02479,2.02481,2.02466,2.02475,4589028.0
2008-01-18 05:32:00,2.02474,2.02474,2.02453,2.02453,5028392.0
2008-01-18 05:33:00,2.02464,2.02472,2.0246,2.02472,1465619.0
2008-01-18 05:34:00,2.02475,2.02475,2.02463,2.02463,6381418.0
2008-01-18 05:35:00,2.02457,2.02466,2.02448,2.02448,8098560.0
2008-01-18 05:36:00,2.02437,2.02447,2.02381,2.02402,6360817.0
2008-01-18 05:37:00,2.02394,2.02394,2.02373,2.02394,17165572.0
2008-01-18 05:38:00,2.02387,2.02387,2.02353,2.02354,2354628.0
2008-01-18 05:39:00,2.02366,2.02397,2.02365,2.02397,1409568.0
2008-01-18 05:40:00,2.02419,2.02455,2.02419,2.02455,24597487.0
2008-01-18 05:41:00,2.02458,2.0246,2.02439,2.0246,14530261.0
2008-01-18 05:42:00,2.02459,2.0246,2.02451,2.02451,6199775.0
2008-01-18 05:43:00,2.02442,2.02442,2.02408,2.02416,16835240.0
2008-01-18 05:44:00,2.02411,2.02417,2.02396,2.02396,1484559.0
2008-01-18 05:45:00,2.02386,2.024,2.02386,2.024,14208685.0
2008-01-18 05:46:00,2.02392,2.02401,2.02383,2.02401,1660693.0
2008-01-18 05:47:00,2.02411,2.02419,2.02405,2.02405,4848314.0
2008-01-18 05:48:00,2.02414,2.02414,2.024,2.02402,4410599.0
2008-01-18 05:49:00,2.02405,2.02405,2.02386,2.0239,3680587.0
2008-01-18 05:50:00,2.02389,2.02396,2.02375,2.02393,15016316.0
2008-01-18 05:51:00,2.0239,2.0239,2.0238,2.02386,8158111.0
2008-01-18 05:52:00,2.02377,2.02389,2.02377,2.0238,7259982.0
2008-01-18 05:53:00,2.02376,2.0238,2.02367,2.02374,16070296.0
2008-01-18 05:54:00,2.0237,2.02373,2.02345,2.02354,10798164.0
2008-01-18 05:55:00,2.02361,2.02424,2.02361,2.02424,6427074.0
2008-01-18 05:56:00,2.02432,2.02451,2.02427,2.02451,18803926.0
2008-01-18 05:57:00,2.02466,2.02499,2.02466,2.02499,9471339.0
2008-01-18 05:58:00,2.02501,2.02534,2.02501,2.02532,12856251.0
2008-01-18 05:59:00,2.02517,2.02521,2.02511,2.02513,2766248.0
2008-01-18 06:00:00,2.02524,2.02539,2.02524,2.02539,3892880.0
2008-01-18 06:01:00,2.02546,2.02558,2.02535,2.02551,2431379.0
2008-01-18 06:02:00,2.02549,2.02563,2.02535,2.02535,3587639.0
2008-01-18 06:03:00,2.02522,2.02522,2.02497,2.02522,12301253.0
2008-01-18 06:04:00,2.02523,2.02523,2.02486,2.02497,2683563.0
2008-01-18 06:05:00,2.02499,2.02556,2.02499,2.02556,3495970.0
2008-01-18 06:06:00,2.02556,2.02556,2.02528,2.0254,4741778.0
2008-01-18 06:07:00,2.02538,2.02538,2.02508,2.02508,5728344.0
2008-01-18 06:08:00,2.02511,2.02533,2.02511,2.02529,12731880.0
2008-01-18 06:09:00,2.02522,2.02522,2.02508,2.02518,1180417.0
2008-01-18 06:10:00,2.02525,2.0254,2.02525,2.0254,10632874.0
2008-01-18 06:11:00,2.02537,2.02537,2.02508,2.02508,3966112.0
2008-01-18 06:12:00,2.02511,2.02527,2.02506,2.02515,8241855.0
2008-01-18 06:13:00,2.02515,2.0253,2.02504,2.02511,6487728.0
2008-01-18 06:14:00,2.02508,2.02508,2.02487,2.02487,6128322.0
2008-01-18 06:15:00,2.02488,2.02488,2.02468,2.02484,3345317.0
2008-01-18 06:16:00,2.02496,2.02515,2.02472,2.02472,5565603.0
2008-01-18 06:17:00,2.02464,2.02468,2.02451,2.02461,5167237.0
2008-01-18 06:18:00,2.02461,2.02467,2.02449,2.02449,1631551.0
2008-01-18 06:19:00,2.02451,2.02451,2.02445,2.02445,1753963.0
2008-01-18 06:20:00,2.02445,2.02452,2.0244,2.02452,3399766.0
2008-01-18 06:21:00,2.02457,2.02474,2.02443,2.02443,9411340.0
2008-01-18 06:22:00,2.02459,2.02477,2.02459,2.02477,1091421.0
2008-01-18 06:23:00,2.02463,2.02468,2.0243,2.0243,4669525.0
2008-01-18 06:24:00,2.02413,2.02413,2.0237,2.02388,6410190.0
2008-01-18 06:25:00,2.02381,2.02381,2.02333,2.02347,15520969.0
2008-01-18 06:26:00,2.02338,2.02367,2.02338,2.02349,7560601.0
2008-01-18 06:27:00,2.02328,2.02328,2.02299,2.02314,16558878.0
2008-01-18 06:28:00,2.02309,2.02309,2.02279,2.02279,5048275.0
2008-01-18 06:29:00,2.02275,2.02286,2.02261,2.02286,11224848.0
2008-01-18 06:30:00,2.02282,2.02291,2.02278,2.0229,6021398.0
2008-01-18 06:31:00,2.02281,2.02286,2.02268,2.02286,6083512.0
2008-01-18 06:32:00,2.02284,2.02284,2.02255,2.02272,1629200.0
2008-01-18 06:33:00,2.02271,2.02289,2.02271,2.02289,2710762.0
2008-01-18 06:34:00,2.02284,2.02284,2.02272,2.02277,2510746.0
2008-01-18 06:35:00,2.02287,2.02342,2.02282,2.02334,40083800.0
2008-01-18 06:36:00,2.02345,2.02347,2.02322,2.02347,2418831.0
2008-01-18 06:37:00,2.02358,2.02367,2.02357,2.02357,5762539.0
2008-01-18 06:38:00,2.0235,2.02351,2.02321,2.02351,4172506.0
2008-01-18 06:39:00,2.02373,2.02424,2.02373,2.02424,7416840.0
2008-01-18 06:40:00,2.02421,2.02421,2.0241,2.0242,4494761.0
2008-01-18 06:41:00,2.02425,2.02437,2.02416,2.02437,4368942.0
2008-01-18 06:42:00,2.02428,2.02441,2.02428,2.02429,8800237.0
2008-01-18 06:43:00,2.02435,2.02435,2.02416,2.02428,8764816.0
2008-01-18 06:44:00,2.02411,2.0244,2.02411,2.0242,3354805.0
2008-01-18 06:45:00,2.02405,2.02405,2.02399,2.024,6075040.0
2008-01-18 06:46:00,2.02397,2.02405,2.02394,2.02405,32803543.0
2008-01-18 06:47:00,2.02412,2.02426,2.02412,2.02426,8146012.0
2008-01-18 06:48:00,2.02424,2.0243,2.02408,2.02409,4560893.0
2008-01-18 06:49:00,2.02403,2.02403,2.02376,2.02392,1703005.0
2008-01-18 06:50:00,2.02385,2.02402,2.02364,2.02364,23406530.0
2008-01-18 06:51:00,2.02357,2.02357,2.02326,2.02331,2416362.0
2008-01-18 06:52:00,2.02339,2.02357,2.02339,2.02357,19700995.0
2008-01-18 06:53:00,2.02362,2.02389,2.02362,2.02389,6781656.0
2008-01-18 06:54:00,2.02379,2.02387,2.02368,2.02387,3902552.0
2008-01-18 06:55:00,2.02376,2.02376,2.02362,2.02362,5693690.0
2008-01-18 06:56:00,2.02374,2.02394,2.02374,2.02382,5673361.0
2008-01-18 06:57:00,2.02393,2.02419,2.02381,2.02412,10410530.0
2008-01-18 06:58:00,2.02389,2.02468,2.02389,2.02468,2956079.0
2008-01-18 06:59:00,2.02463,2.02463,2.02438,2.0245,7031665.0
2008-01-18 07:00:00,2.0245,2.02463,2.0245,2.02452,6019969.0
2008-01-18 07:01:00,2.02486,2.02561,2.02481,2.02561,6565254.0
2008-01-18 07:02:00,2.02563,2.02563,2.02501,2.02502,6373899.0
2008-01-18 07:03:00,2.02484,2.02484,2.02441,2.02441,1945921.0
2008-01-18 07:04:00,2.02438,2.02438,2.02398,2.02398,19197128.0
2008-01-18 07:05:00,2.02399,2.02399,2.02377,2.02377,3398100.0
2008-01-18 07:06:00,2.02375,2.02375,2.02335,2.02335,1630757.0
2008-01-18 07:07:00,2.02341,2.02341,2.02314,2.02314,8129497.0
2008-01-18 07:08:00,2.02302,2.02311,2.02291,2.02291,6378034.0
2008-01-18 07:09:00,2.02286,2.02286,2.02259,2.02261,7373262.0
2008-01-18 07:10:00,2.02256,2.02256,2.02232,2.02232,17139550.0
2008-01-18 07:11:00,2.02219,2.02225,2.02194,2.02194,13315815.0
2008-01-18 07:12:00,2.02203,2.02203,2.02152,2.02157,1869543.0
2008-01-18 07:13:00,2.0215,2.02151,2.02099,2.02123,8135729.0
2008-01-18 07:14:00,2.02121,2.02129,2.021,2.02129,7521144.0
2008-01-18 07:15:00,2.02132,2.02162,2.02132,2.02162,6642038.0
2008-01-18 07:16:00,2.02169,2.02176,2.02151,2.02176,5306757.0
2008-01-18 07:17:00,2.02173,2.02173,2.0215,2.02173,2104740.0
2008-01-18 07:18:00,2.02163,2.02184,2.02112,2.02184,56786977.0
2008-01-18 07:19:00,2.02195,2.02204,2.02188,2.022,2477862.0
2008-01-18 07:20:00,2.02206,2.02239,2.02206,2.02239,11940918.0
2008-01-18 07:21:00,2.02242,2.02343,2.02242,2.02343,5649938.0
2008-01-18 07:22:00,2.02339,2.02339,2.02313,2.02313,2708660.0
2008-01-18 07:23:00,2.02306,2.02352,2.02306,2.02352,14731782.0
2008-01-18 07:24:00,2.0234,2.02353,2.0234,2.02341,5421613.0
2008-01-18 07:25:00,2.02337,2.02337,2.02302,2.02333,6372735.0
2008-01-18 07:26:00,2.02359,2.02381,2.02355,2.02379,3262589.0
2008-01-18 07:27:00,2.02385,2.02397,2.02381,2.02381,2694348.0
2008-01-18 07:28:00,2.02374,2.02384,2.02233,2.0238,2346841.0
2008-01-18 07:29:00,2.02368,2.02395,2.02364,2.02395,4238170.0
2008-01-18 07:30:00,2.02424,2.02484,2.02424,2.02484,1858096.0
2008-01-18 07:31:00,2.02484,2.02484,2.02464,2.02465,5797537.0
2008-01-18 07:32:00,2.0246,2.0246,2.02433,2.0244,10652266.0
2008-01-18 07:33:00,2.02436,2.02436,2.02337,2.02337,393907.0
2008-01-18 07:34:00,2.02329,2.02329,2.02255,2.02264,521741.0
2008-01-18 07:35:00,2.02256,2.02257,2.0219,2.0219,4996960.0
2008-01-18 07:36:00,2.02182,2.02212,2.02182,2.02212,19084176.0
2008-01-18 07:37:00,2.02186,2.02186,2.02166,2.02166,10160105.0
2008-01-18 07:38:00,2.02176,2.02176,2.0208,2.0208,4801321.0
2008-01-18 07:39:00,2.0206,2.02075,2.0206,2.02068,9154717.0
2008-01-18 07:40:00,2.02064,2.02083,2.02064,2.02083,3061855.0
2008-01-18 07:41:00,2.02096,2.02124,2.02096,2.02124,10896934.0
2008-01-18 07:42:00,2.02124,2.02124,2.02087,2.02087,1002359.0
2008-01-18 07:43:00,2.02098,2.02133,2.02093,2.02133,8052681.0
2008-01-18 07:44:00,2.02134,2.02168,2.02134,2.02168,6468318.0
2008-01-18 07:45:00,2.02169,2.02171,2.02151,2.02151,4724450.0
2008-01-18 07:46:00,2.02147,2.02158,2.02143,2.02158,3719547.0
2008-01-18 07:47:00,2.02158,2.02181,2.02152,2.02181,18029391.0
2008-01-18 07:48:00,2.02196,2.02225,2.02196,2.02217,33707508.0
2008-01-18 07:49:00,2.02215,2.02231,2.02209,2.02231,16859922.0
2008-01-18 07:50:00,2.02233,2.02257,2.02233,2.02255,2891250.0
2008-01-18 07:51:00,2.02252,2.02286,2.02241,2.02275,8633129.0
2008-01-18 07:52:00,2.02273,2.02273,2.02228,2.02235,8908001.0
2008-01-18 07:53:00,2.02243,2.02255,2.02235,2.02246,9846012.0
2008-01-18 07:54:00,2.02232,2.02232,2.02213,2.02215,12856855.0
2008-01-18 07:55:00,2.02198,2.02198,2.02165,2.02192,8070759.0
2008-01-18 07:56:00,2.0218,2.02195,2.02167,2.0218,2096812.0
2008-01-18 07:57:00,2.02157,2.02169,2.02157,2.02169,6926212.0
2008-01-18 07:58:00,2.02165,2.02209,2.02165,2.02202,1591723.0
2008-01-18 07:59:00,2.02196,2.02219,2.02187,2.02198,8251262.0
2008-01-18 08:00:00,2.02194,2.022,2.02187,2.02191,5805804.0
2008-01-18 08:01:00,2.02198,2.0221,2.02194,2.02194,2909729.0
2008-01-18 08:02:00,2.02207,2.02207,2.02192,2.02193,5395334.0
2008-01-18 08:03:00,2.02172,2.02181,2.02152,2.02152,2676422.0
2008-01-18 08:04:00,2.02141,2.02159,2.02141,2.02159,12420333.0
2008-01-18 08:05:00,2.02159,2.02166,2.02159,2.02159,3949790.0
2008-01-18 08:06:00,2.02164,2.02217,2.02164,2.02217,2880165.0
2008-01-18 08:07:00,2.02204,2.02212,2.02177,2.02177,14858181.0
2008-01-18 08:08:00,2.0214,2.0214,2.02101,2.02101,2685265.0
2008-01-18 08:09:00,2.02094,2.02099,2.02072,2.02072,2490963.0
2008-01-18 08:10:00,2.02074,2.02126,2.02074,2.02126,4901156.0
2008-01-18 08:11:00,2.02139,2.02163,2.02008,2.02133,5603340.0
2008-01-18 08:12:00,2.02122,2.02124,2.02078,2.02124,27940396.0
2008-01-18 08:13:00,2.02119,2.02119,2.02057,2.02057,1291800.0
2008-01-18 08:14:00,2.02052,2.02052,2.02034,2.02046,5333201.0
2008-01-18 08:15:00,2.0206,2.02092,2.02052,2.02092,6267511.0
2008-01-18 08:16:00,2.02095,2.02103,2.02083,2.02087,16153352.0
2008-01-18 08:17:00,2.02071,2.0208,2.02059,2.0208,12125401.0
2008-01-18 08:18:00,2.02079,2.02079,2.02042,2.02067,7363165.0
2008-01-18 08:19:00,2.02061,2.02067,2.02034,2.02067,8138815.0
2008-01-18 08:20:00,2.02077,2.02094,2.02077,2.02088,2177045.0
2008-01-18 08:21:00,2.02097,2.0212,2.02082,2.0212,16133807.0
2008-01-18 08:22:00,2.02107,2.0215,2.02107,2.0215,6526665.0
2008-01-18 08:23:00,2.02137,2.02186,2.02137,2.02186,16717170.0
2008-01-18 08:24:00,2.0219,2.0221,2.02182,2.0221,8505939.0
2008-01-18 08:25:00,2.02216,2.02255,2.02203,2.02255,1817489.0
2008-01-18 08:26:00,2.02263,2.02285,2.02263,2.02285,3898500.0
2008-01-18 08:27:00,2.02292,2.02342,2.02282,2.02342,19279211.0
2008-01-18 08:28:00,2.02355,2.02369,2.02343,2.02349,3206967.0
2008-01-18 08:29:00,2.02344,2.02347,2.02334,2.02341,15211075.0
2008-01-18 08:30:00,2.02341,2.02348,2.02331,2.02331,22565242.0
2008-01-18 08:31:00,2.02333,2.02333,2.02303,2.02317,13217678.0
2008-01-18 08:32:00,2.02332,2.02372,2.02332,2.02372,3945628.0
2008-01-18 08:33:00,2.02389,2.02445,2.02389,2.02445,1279125.0
2008-01-18 08:34:00,2.02461,2.02478,2.02441,2.02478,2710343.0
2008-01-18 08:35:00,2.02478,2.02525,2.02473,2.02525,3283560.0
2008-01-18 08:36:00,2.02525,2.02535,2.02508,2.02508,6799387.0
2008-01-18 08:37:00,2.02484,2.02484,2.02428,2.02428,7197098.0
2008-01-18 08:38:00,2.02415,2.02415,2.02403,2.02411,2585475.0
2008-01-18 08:39:00,2.02417,2.02438,2.02417,2.02437,411729.0
2008-01-18 08:40:00,2.02446,2.02486,2.02446,2.02486,5891754.0
2008-01-18 08:41:00,2.0249,2.02498,2.02478,2.02498,18284080.0
2008-01-18 08:42:00,2.02504,2.02531,2.02504,2.02531,6860639.0
2008-01-18 08:43:00,2.02526,2.02554,2.0252,2.02554,7767877.0
2008-01-18 08:44:00,2.02561,2.02573,2.02523,2.02523,6089029.0
2008-01-18 08:45:00,2.02498,2.02504,2.02471,2.02471,18579183.0
2008-01-18 08:46:00,2.02458,2.02486,2.02458,2.02486,6439488.0
2008-01-18 08:47:00,2.02481,2.02481,2.02429,2.02429,8933790.0
2008-01-18 08:48:00,2.02444,2.02473,2.02444,2.02473,1104991.0
2008-01-18 08:49:00,2.02465,2.02476,2.02452,2.02452,7068809.0
2008-01-18 08:50:00,2.0244,2.0244,2.02386,2.02388,1960828.0
2008-01-18 08:51:00,2.02398,2.02417,2.02398,2.02417,6421453.0
2008-01-18 08:52:00,2.02413,2.02443,2.02413,2.0243,9370973.0
2008-01-18 08:53:00,2.02436,2.02455,2.02436,2.02455,11968539.0
2008-01-18 08:54:00,2.02457,2.02461,2.02415,2.02425,28010962.0
2008-01-18 08:55:00,2.02425,2.02453,2.02395,2.02453,4466635.0
2008-01-18 08:56:00,2.02457,2.02461,2.0245,2.0245,3818965.0
2008-01-18 08:57:00,2.02444,2.0246,2.0244,2.02447,9624344.0
2008-01-18 08:58:00,2.02438,2.02438,2.024,2.02402,896704.0
2008-01-18 08:59:00,2.02395,2.02399,2.02369,2.02369,5502950.0
2008-01-18 09:00:00,2.02354,2.02359,2.02328,2.02328,4832318.0
2008-01-18 09:01:00,2.02323,2.02323,2.02291,2.02291,2502133.0
2008-01-18 09:02:00,2.02279,2.0228,2.02237,2.02237,1345621.0
2008-01-18 09:03:00,2.02234,2.02255,2.02234,2.02255,3016338.0
2008-01-18 09:04:00,2.0226,2.02267,2.02254,2.02267,8837727.0
2008-01-18 09:05:00,2.02281,2.02318,2.02281,2.02302,1139375.0
2008-01-18 09:06:00,2.02314,2.02314,2.02304,2.02312,1393857.0
2008-01-18 09:07:00,2.02341,2.02357,2.02341,2.02347,6319950.0
2008-01-18 09:08:00,2.02347,2.02358,2.02319,2.02319,6842092.0
2008-01-18 09:09:00,2.02313,2.02318,2.02286,2.02318,23804638.0
2008-01-18 09:10:00,2.02317,2.02338,2.02292,2.02292,878109.0
2008-01-18 09:11:00,2.02312,2.02315,2.02302,2.02313,821452.0
2008-01-18 09:12:00,2.02309,2.02331,2.02309,2.02331,873742.0
2008-01-18 09:13:00,2.02339,2.02339,2.0232,2.0232,1807844.0
2008-01-18 09:14:00,2.02314,2.02314,2.02292,2.02292,15709355.0
2008-01-18 09:15:00,2.02296,2.02297,2.02283,2.02297,9353372.0
2008-01-18 09:16:00,2.02302,2.02303,2.02289,2.02289,4215645.0
2008-01-18 09:17:00,2.02288,2.02292,2.02276,2.02288,3159656.0
2008-01-18 09:18:00,2.02308,2.02318,2.02308,2.02317,1289640.0
2008-01-18 09:19:00,2.02337,2.02356,2.0232,2.0232,4286701.0
2008-01-18 09:20:00,2.02292,2.02292,2.02248,2.02258,15977953.0
2008-01-18 09:21:00,2.02252,2.02252,2.02231,2.02242,2767366.0
2008-01-18 09:22:00,2.02255,2.02282,2.02252,2.02282,36086380.0
2008-01-18 09:23:00,2.02275,2.02275,2.02242,2.02242,6270359.0
2008-01-18 09:24:00,2.02241,2.02241,2.02206,2.02206,8037401.0
2008-01-18 09:25:00,2.02211,2.02235,2.02209,2.02235,849522.0
2008-01-18 09:26:00,2.02249,2.0226,2.02242,2.02246,26125033.0
2008-01-18 09:27:00,2.02245,2.02245,2.02228,2.02235,5008139.0
2008-01-18 09:28:00,2.0223,2.02245,2.02223,2.02224,4310064.0
2008-01-18 09:29:00,2.02218,2.02225,2.02209,2.02221,1882698.0
2008-01-18 09:30:00,2.02227,2.02233,2.02206,2.02229,22763629.0
2008-01-18 09:31:00,2.0223,2.0224,2.02216,2.02231,12539610.0
2008-01-18 09:32:00,2.02231,2.02233,2.02216,2.02233,1684378.0
2008-01-18 09:33:00,2.02216,2.02216,2.0217,2.02215,7947804.0
2008-01-18 09:34:00,2.02214,2.02214,2.0217,2.02186,7606387.0
2008-01-18 09:35:00,2.02194,2.02227,2.02194,2.02205,7778297.0
2008-01-18 09:36:00,2.02205,2.02205,2.02179,2.02185,5692403.0
2008-01-18 09:37:00,2.02162,2.02162,2.02138,2.02141,2164805.0
2008-01-18 09:38:00,2.02149,2.02167,2.02149,2.02163,1384949.0
2008-01-18 09:39:00,2.02174,2.0221,2.02152,2.0221,2910774.0
2008-01-18 09:40:00,2.02212,2.02222,2.02212,2.02221,2252803.0
2008-01-18 09:41:00,2.02214,2.02214,2.02172,2.02172,2818854.0
2008-01-18 09:42:00,2.02157,2.0216,2.02142,2.02149,9859497.0
2008-01-18 09:43:00,2.02162,2.02166,2.02125,2.02138,3922074.0
2008-01-18 09:44:00,2.02153,2.02185,2.02153,2.02181,21750325.0
2008-01-18 09:45:00,2.02188,2.02213,2.02164,2.02213,5145746.0
2008-01-18 09:46:00,2.02221,2.02251,2.0222,2.02251,6548050.0
2008-01-18 09:47:00,2.02255,2.02265,2.02238,2.02265,4375258.0
2008-01-18 09:48:00,2.02282,2.02329,2.02282,2.02329,8526776.0
2008-01-18 09:49:00,2.02332,2.02332,2.02315,2.02315,1314252.0
2008-01-18 09:50:00,2.02316,2.02321,2.02304,2.02304,7544643.0
2008-01-18 09:51:00,2.02284,2.02284,2.02222,2.02222,1380148.0
2008-01-18 09:52:00,2.02218,2.02233,2.02218,2.02227,5107322.0
2008-01-18 09:53:00,2.0223,2.02247,2.02219,2.02247,4399545.0
2008-01-18 09:54:00,2.02254,2.02271,2.02247,2.02271,3819033.0
2008-01-18 09:55:00,2.02284,2.02312,2.02284,2.02312,11930322.0
2008-01-18 09:56:00,2.0231,2.02328,2.02304,2.02304,4631986.0
2008-01-18 09:57:00,2.02321,2.02348,2.02321,2.02339,6294407.0
2008-01-18 09:58:00,2.02356,2.02373,2.02348,2.02356,3228689.0
2008-01-18 09:59:00,2.02345,2.02345,2.02326,2.02335,18443203.0
2008-01-18 10:00:00,2.02336,2.02342,2.02318,2.02342,13880650.0
2008-01-18 10:01:00,2.02327,2.02327,2.02298,2.02298,30294191.0
2008-01-18 10:02:00,2.0231,2.02368,2.0231,2.02352,686099.0
2008-01-18 10:03:00,2.02346,2.02347,2.02292,2.02292,943808.0
2008-01-18 10:04:00,2.02284,2.02284,2.022,2.022,12107494.0
2008-01-18 10:05:00,2.02201,2.02201,2.02158,2.02173,1192443.0
2008-01-18 10:06:00,2.02176,2.0219,2.02176,2.0218,692027.0
2008-01-18 10:07:00,2.02169,2.02187,2.02157,2.02185,2073248.0
2008-01-18 10:08:00,2.0218,2.0218,2.02155,2.02155,6576935.0
2008-01-18 10:09:00,2.02161,2.02219,2.02155,2.02219,3416553.0
2008-01-18 10:10:00,2.0223,2.02244,2.0223,2.02243,5171323.0
2008-01-18 10:11:00,2.02245,2.02245,2.02178,2.02178,11159718.0
2008-01-18 10:12:00,2.02145,2.02145,2.02115,2.02115,8818987.0
2008-01-18 10:13:00,2.02109,2.02114,2.02104,2.02104,2710299.0
2008-01-18 10:14:00,2.02082,2.02089,2.02066,2.02079,5080151.0
2008-01-18 10:15:00,2.02072,2.02092,2.02062,2.02092,6188668.0
2008-01-18 10:16:00,2.02128,2.0217,2.02128,2.02169,19227761.0
2008-01-18 10:17:00,2.02164,2.02164,2.02081,2.02129,19625531.0
2008-01-18 10:18:00,2.02119,2.02119,2.02084,2.02084,7250301.0
2008-01-18 10:19:00,2.02083,2.02092,2.02073,2.02073,16008386.0
2008-01-18 10:20:00,2.02075,2.02094,2.02072,2.02084,921134.0
2008-01-18 10:21:00,2.02065,2.02065,2.0202,2.0202,582426.0
2008-01-18 10:22:00,2.02019,2.02056,2.02019,2.02056,3602991.0
2008-01-18 10:23:00,2.02063,2.021,2.02059,2.021,16002466.0
2008-01-18 10:24:00,2.02099,2.02136,2.02099,2.02136,6228255.0
2008-01-18 10:25:00,2.02144,2.02167,2.02144,2.02167,1379449.0
2008-01-18 10:26:00,2.02134,2.0222,2.02134,2.0222,1977848.0
2008-01-18 10:27:00,2.02215,2.02227,2.02209,2.02217,4084896.0
2008-01-18 10:28:00,2.02238,2.02285,2.02237,2.02237,39364777.0
2008-01-18 10:29:00,2.0223,2.02235,2.02199,2.02207,2972586.0
2008-01-18 10:30:00,2.02185,2.02185,2.0216,2.0216,5016875.0
2008-01-18 10:31:00,2.02154,2.02154,2.02133,2.02133,9064615.0
2008-01-18 10:32:00,2.02122,2.02122,2.02097,2.02105,766442.0
2008-01-18 10:33:00,2.02101,2.0212,2.0209,2.0212,5109727.0
2008-01-18 10:34:00,2.02093,2.02093,2.02015,2.02015,10845383.0
2008-01-18 10:35:00,2.02016,2.02018,2.01998,2.01998,3299822.0
2008-01-18 10:36:00,2.02001,2.02031,2.01994,2.02031,4970871.0
2008-01-18 10:37:00,2.02048,2.0208,2.02048,2.02071,26619894.0
2008-01-18 10:38:00,2.02065,2.0209,2.02065,2.0209,31925743.0
2008-01-18 10:39:00,2.02099,2.02112,2.02092,2.02098,4903892.0
2008-01-18 10:40:00,2.02095,2.02105,2.02094,2.02105,9745476.0
2008-01-18 10:41:00,2.0211,2.02135,2.02098,2.02135,2940099.0
2008-01-18 10:42:00,2.02142,2.02149,2.02142,2.02143,5232019.0
2008-01-18 10:43:00,2.02143,2.02145,2.02121,2.02137,3191831.0
2008-01-18 10:44:00,2.02138,2.02168,2.02138,2.02168,3001748.0
2008-01-18 10:45:00,2.02167,2.02226,2.02167,2.02226,7556661.0
2008-01-18 10:46:00,2.0222,2.0222,2.02194,2.02209,882153.0
2008-01-18 10:47:00,2.02209,2.0222,2.0219,2.02203,21805868.0
2008-01-18 10:48:00,2.02198,2.02205,2.02181,2.02189,11028496.0
2008-01-18 10:49:00,2.02163,2.02203,2.02163,2.02203,6955727.0
2008-01-18 10:50:00,2.02213,2.02224,2.02213,2.02213,2185826.0
2008-01-18 10:51:00,2.02207,2.02219,2.02197,2.02212,4742838.0
2008-01-18 10:52:00,2.02217,2.02222,2.02197,2.02203,14117960.0
2008-01-18 10:53:00,2.02184,2.02184,2.02159,2.02182,5050325.0
2008-01-18 10:54:00,2.0218,2.02184,2.02172,2.02184,5859178.0
2008-01-18 10:55:00,2.02192,2.02216,2.02192,2.02216,7797102.0
2008-01-18 10:56:00,2.0223,2.02239,2.02207,2.02212,4843118.0
2008-01-18 10:57:00,2.02222,2.02228,2.02212,2.02216,4012578.0
2008-01-18 10:58:00,2.02204,2.02237,2.02204,2.02237,4487182.0
2008-01-18 10:59:00,2.02239,2.0225,2.02227,2.0225,4284920.0
2008-01-18 11:00:00,2.02256,2.02284,2.02256,2.02284,43664555.0
2008-01-18 11:01:00,2.02299,2.02353,2.02299,2.02353,7323922.0
2008-01-18 11:02:00,2.02383,2.02405,2.02365,2.02365,3306745.0
2008-01-18 11:03:00,2.02348,2.0236,2.02339,2.0234,17648897.0
2008-01-18 11:04:00,2.02333,2.02333,2.02309,2.02309,28820610.0
2008-01-18 11:05:00,2.02305,2.02305,2.02261,2.02272,2612694.0
2008-01-18 11:06:00,2.02278,2.02288,2.02267,2.02267,26320309.0
2008-01-18 11:07:00,2.02264,2.02264,2.02202,2.02232,10067303.0
2008-01-18 11:08:00,2.02207,2.02207,2.02158,2.02158,2952963.0
2008-01-18 11:09:00,2.02165,2.02178,2.02165,2.02169,1719546.0
2008-01-18 11:10:00,2.02159,2.02178,2.02159,2.02178,2197950.0
2008-01-18 11:11:00,2.02173,2.02173,2.02124,2.02128,25776943.0
2008-01-18 11:12:00,2.02144,2.02239,2.02144,2.02239,317544.0
2008-01-18 11:13:00,2.02252,2.02261,2.02225,2.02225,9868721.0
2008-01-18 11:14:00,2.0223,2.02392,2.0223,2.02319,9655932.0
2008-01-18 11:15:00,2.02301,2.0233,2.02301,2.02329,13250752.0
2008-01-18 11:16:00,2.02314,2.0232,2.02293,2.0232,93716468.0
2008-01-18 11:17:00,2.02335,2.0236,2.02335,2.02357,6061469.0
2008-01-18 11:18:00,2.0234,2.0235,2.0234,2.02349,3443908.0
2008-01-18 11:19:00,2.02359,2.02369,2.02329,2.02329,6543315.0
2008-01-18 11:20:00,2.02335,2.02335,2.02305,2.02305,3295899.0
2008-01-18 11:21:00,2.02288,2.02293,2.02273,2.02273,8822834.0
2008-01-18 11:22:00,2.02262,2.02296,2.02251,2.02296,8264995.0
2008-01-18 11:23:00,2.02293,2.02293,2.02263,2.02263,12502428.0
2008-01-18 11:24:00,2.02257,2.02271,2.02245,2.02245,11918448.0
2008-01-18 11:25:00,2.02235,2.02235,2.02207,2.02221,10103796.0
2008-01-18 11:26:00,2.02223,2.02247,2.02223,2.02247,5635748.0
2008-01-18 11:27:00,2.02251,2.02297,2.02244,2.02297,14042242.0
2008-01-18 11:28:00,2.02311,2.02328,2.02251,2.02251,5090030.0
2008-01-18 11:29:00,2.02269,2.02269,2.02239,2.02252,11262662.0
2008-01-18 11:30:00,2.02253,2.02253,2.02187,2.02187,1682607.0
2008-01-18 11:31:00,2.02174,2.02174,2.02097,2.02097,53396281.0
2008-01-18 11:32:00,2.02089,2.02089,2.02012,2.02012,3302261.0
2008-01-18 11:33:00,2.01997,2.01997,2.01905,2.01905,3113508.0
2008-01-18 11:34:00,2.01892,2.01892,2.01825,2.01825,985231.0
2008-01-18 11:35:00,2.01802,2.01802,2.01746,2.01747,5001006.0
2008-01-18 11:36:00,2.0173,2.01738,2.01695,2.01695,1560092.0
2008-01-18 11:37:00,2.01673,2.01676,2.01573,2.01573,2446153.0
2008-01-18 11:38:00,2.01574,2.01574,2.01519,2.01553,3110678.0
2008-01-18 11:39:00,2.01574,2.01632,2.01574,2.01615,4697989.0
2008-01-18 11:40:00,2.01646,2.01667,2.01646,2.01667,25365695.0
2008-01-18 11:41:00,2.01667,2.01667,2.01603,2.01617,9951834.0
2008-01-18 11:42:00,2.01613,2.01613,2.01579,2.01579,4829277.0
2008-01-18 11:43:00,2.01575,2.01575,2.01552,2.01552,3801528.0
2008-01-18 11:44:00,2.01548,2.01548,2.01512,2.01518,5079824.0
2008-01-18 11:45:00,2.01521,2.01521,2.01477,2.01477,6348909.0
2008-01-18 11:46:00,2.01468,2.01471,2.01435,2.01435,9874351.0
2008-01-18 11:47:00,2.0143,2.0143,2.01394,2.01394,2570951.0
2008-01-18 11:48:00,2.01391,2.01391,2.01357,2.01357,4273988.0
2008-01-18 11:49:00,2.01336,2.01355,2.01324,2.01324,6386687.0
2008-01-18 11:50:00,2.01318,2.01318,2.01294,2.01297,4610301.0
2008-01-18 11:51:00,2.01288,2.01288,2.01251,2.01256,1729576.0
2008-01-18 11:52:00,2.01259,2.01259,2.01217,2.01217,1288133.0
2008-01-18 11:53:00,2.01218,2.01222,2.01176,2.01187,7071275.0
2008-01-18 11:54:00,2.01183,2.01183,2.01156,2.01158,13655707.0
2008-01-18 11:55:00,2.01149,2.01149,2.0111,2.01115,29154247.0
2008-01-18 11:56:00,2.01091,2.01102,2.01074,2.01074,2748973.0
2008-01-18 11:57:00,2.0108,2.0108,2.00897,2.00899,7759345.0
2008-01-18 11:58:00,2.00908,2.00929,2.00907,2.00919,34938554.0
2008-01-18 11:59:00,2.00925,2.00963,2.00925,2.00957,12516995.0
2008-01-18 12:00:00,2.00968,2.01046,2.00968,2.01046,1877872.0
2008-01-18 12:01:00,2.01051,2.01071,2.01051,2.01071,21875653.0
2008-01-18 12:02:00,2.0108,2.0108,2.01028,2.01046,10047422.0
2008-01-18 12:03:00,2.01084,2.01134,2.01083,2.01134,7383691.0
2008-01-18 12:04:00,2.01121,2.01147,2.01121,2.01147,2087936.0
2008-01-18 12:05:00,2.01151,2.01168,2.01147,2.01168,786275.0
2008-01-18 12:06:00,2.01152,2.01153,2.01117,2.01117,2161831.0
2008-01-18 12:07:00,2.01092,2.01092,2.01051,2.01051,66941169.0
2008-01-18 12:08:00,2.01061,2.01092,2.01061,2.01092,5287798.0
2008-01-18 12:09:00,2.01085,2.01086,2.0107,2.0107,6188462.0
2008-01-18 12:10:00,2.01064,2.01112,2.01064,2.01112,5212949.0
2008-01-18 12:11:00,2.01115,2.01137,2.01101,2.01101,1949329.0
2008-01-18 12:12:00,2.01074,2.01074,2.01022,2.01037,6694766.0
2008-01-18 12:13:00,2.01029,2.01043,2.0102,2.0102,6650771.0
2008-01-18 12:14:00,2.01022,2.01035,2.01022,2.01023,569281.0
2008-01-18 12:15:00,2.01025,2.01053,2.01025,2.01053,16205825.0
2008-01-18 12:16:00,2.01045,2.01056,2.01016,2.01056,4294429.0
2008-01-18 12:17:00,2.0106,2.0106,2.00962,2.00962,6153138.0
2008-01-18 12:18:00,2.00953,2.00953,2.00904,2.00919,1125052.0
2008-01-18 12:19:00,2.00889,2.00915,2.00888,2.00915,1074400.0
2008-01-18 12:20:00,2.00909,2.00909,2.00878,2.00879,8279451.0
2008-01-18 12:21:00,2.00889,2.00952,2.00883,2.00952,6370342.0
2008-01-18 12:22:00,2.00973,2.01015,2.00973,2.01015,4147209.0
2008-01-18 12:23:00,2.01017,2.01027,2.01004,2.01004,5338796.0
2008-01-18 12:24:00,2.00981,2.00981,2.00941,2.00941,19373130.0
2008-01-18 12:25:00,2.0095,2.00976,2.00928,2.00928,5278643.0
2008-01-18 12:26:00,2.00973,2.00998,2.00973,2.00988,18605471.0
2008-01-18 12:27:00,2.00986,2.00989,2.00956,2.00956,2253573.0
2008-01-18 12:28:00,2.00988,2.00992,2.0097,2.0097,10250523.0
2008-01-18 12:29:00,2.00972,2.01039,2.00972,2.01039,3959303.0
2008-01-18 12:30:00,2.01045,2.01079,2.01045,2.01079,2667720.0
2008-01-18 12:31:00,2.0109,2.01111,2.0109,2.01092,7781323.0
2008-01-18 12:32:00,2.01087,2.01087,2.0106,2.01072,23755950.0
2008-01-18 12:33:00,2.01069,2.01071,2.01049,2.01071,7088223.0
2008-01-18 12:34:00,2.01075,2.01091,2.01075,2.01081,4846555.0
2008-01-18 12:35:00,2.01084,2.01084,2.01041,2.01041,1106867.0
2008-01-18 12:36:00,2.01031,2.01031,2.01012,2.01018,3891577.0
2008-01-18 12:37:00,2.01019,2.01052,2.01019,2.01052,2723065.0
2008-01-18 12:38:00,2.0105,2.01062,2.01011,2.01059,6912142.0
2008-01-18 12:39:00,2.01063,2.01072,2.01052,2.01072,6231468.0
2008-01-18 12:40:00,2.01048,2.01086,2.01048,2.0108,5956060.0
2008-01-18 12:41:00,2.01094,2.011,2.01089,2.01099,2296436.0
2008-01-18 12:42:00,2.01095,2.01168,2.01095,2.01168,1665887.0
2008-01-18 12:43:00,2.01176,2.01185,2.01155,2.01162,23719351.0
2008-01-18 12:44:00,2.01156,2.01168,2.01119,2.01119,3393508.0
2008-01-18 12:45:00,2.01111,2.01118,2.01107,2.01112,67012856.0
2008-01-18 12:46:00,2.01114,2.0114,2.01114,2.0114,7562017.0
2008-01-18 12:47:00,2.01139,2.01147,2.01139,2.01146,1923993.0
2008-01-18 12:48:00,2.01152,2.01155,2.0113,2.01131,13340466.0
2008-01-18 12:49:00,2.01118,2.01118,2.01054,2.01054,2104425.0
2008-01-18 12:50:00,2.0104,2.0104,2.01007,2.01016,38752663.0
2008-01-18 12:51:00,2.01008,2.01008,2.00973,2.00981,653303.0
2008-01-18 12:52:00,2.00994,2.01029,2.00994,2.01029,6918285.0
2008-01-18 12:53:00,2.01015,2.01024,2.01007,2.01007,3684986.0
2008-01-18 12:54:00,2.00993,2.00993,2.00968,2.00985,13195886.0
2008-01-18 12:55:00,2.00988,2.01052,2.00988,2.01052,4644112.0
2008-01-18 12:56:00,2.01069,2.01099,2.01069,2.01099,2822384.0
2008-01-18 12:57:00,2.01082,2.01095,2.01073,2.01073,1677816.0
2008-01-18 12:58:00,2.01063,2.01068,2.01049,2.01049,22165909.0
2008-01-18 12:59:00,2.01058,2.01085,2.01058,2.01084,3221628.0
2008-01-18 13:00:00,2.01102,2.01129,2.0109,2.01129,2977865.0
2008-01-18 13:01:00,2.01118,2.01118,2.01048,2.01048,6987751.0
2008-01-18 13:02:00,2.01059,2.01122,2.01029,2.01122,2937852.0
2008-01-18 13:03:00,2.01117,2.01159,2.01117,2.01148,18852717.0
2008-01-18 13:04:00,2.01165,2.01192,2.01165,2.01192,4167212.0
2008-01-18 13:05:00,2.01194,2.01223,2.01194,2.01213,2146839.0
2008-01-18 13:06:00,2.01225,2.01273,2.01225,2.01273,2363046.0
2008-01-18 13:07:00,2.0126,2.01306,2.0126,2.01274,4090047.0
2008-01-18 13:08:00,2.01258,2.01258,2.01179,2.01202,1588310.0
2008-01-18 13:09:00,2.01189,2.01189,2.01143,2.01148,2017363.0
2008-01-18 13:10:00,2.01148,2.01157,2.01125,2.01157,4078230.0
2008-01-18 13:11:00,2.01154,2.01163,2.01131,2.01131,1986293.0
2008-01-18 13:12:00,2.01154,2.01184,2.01152,2.01184,4825676.0
2008-01-18 13:13:00,2.01189,2.01221,2.01183,2.01196,2123920.0
2008-01-18 13:14:00,2.01208,2.01231,2.01208,2.01218,32544558.0
2008-01-18 13:15:00,2.01214,2.01216,2.01187,2.01187,3989080.0
2008-01-18 13:16:00,2.01186,2.01186,2.01133,2.01133,1052318.0
2008-01-18 13:17:00,2.01143,2.01143,2.01119,2.0112,11087109.0
2008-01-18 13:18:00,2.01101,2.0111,2.01077,2.01077,10509797.0
2008-01-18 13:19:00,2.01059,2.01066,2.01044,2.01044,2211206.0
2008-01-18 13:20:00,2.01045,2.01045,2.01023,2.01023,879908.0
2008-01-18 13:21:00,2.01015,2.01015,2.0099,2.0099,1565630.0
2008-01-18 13:22:00,2.00967,2.00979,2.00943,2.00979,5927589.0
2008-01-18 13:23:00,2.00976,2.00976,2.00951,2.00968,10265366.0
2008-01-18 13:24:00,2.00961,2.00965,2.00805,2.00942,2190507.0
2008-01-18 13:25:00,2.00926,2.00926,2.00878,2.00878,12001207.0
2008-01-18 13:26:00,2.00867,2.00877,2.00853,2.00877,1114411.0
2008-01-18 13:27:00,2.00901,2.00925,2.00895,2.00895,4665712.0
2008-01-18 13:28:00,2.0089,2.0089,2.00837,2.00868,4351396.0
2008-01-18 13:29:00,2.00861,2.00865,2.00837,2.00837,6748865.0
2008-01-18 13:30:00,2.00847,2.00868,2.00847,2.00865,5840976.0
2008-01-18 13:31:00,2.00867,2.00871,2.00831,2.00831,4952418.0
2008-01-18 13:32:00,2.00838,2.00838,2.00795,2.00795,2499813.0
2008-01-18 13:33:00,2.00793,2.00793,2.00777,2.00781,1219032.0
2008-01-18 13:34:00,2.00785,2.00817,2.00766,2.00817,15599726.0
2008-01-18 13:35:00,2.00817,2.00837,2.00809,2.00837,3165769.0
2008-01-18 13:36:00,2.00848,2.00861,2.00816,2.00816,4452420.0
2008-01-18 13:37:00,2.00852,2.00868,2.00852,2.00853,15901963.0
2008-01-18 13:38:00,2.00859,2.00865,2.00845,2.00846,15654296.0
2008-01-18 13:39:00,2.00841,2.00849,2.00772,2.00772,36127655.0
2008-01-18 13:40:00,2.00771,2.00793,2.00771,2.00793,3168279.0
2008-01-18 13:41:00,2.00799,2.00828,2.00799,2.00828,1535544.0
2008-01-18 13:42:00,2.00844,2.0087,2.00844,2.0087,10022432.0
2008-01-18 13:43:00,2.00854,2.00858,2.00822,2.00822,34419288.0
2008-01-18 13:44:00,2.00832,2.00841,2.00821,2.00841,21311489.0
2008-01-18 13:45:00,2.00843,2.00843,2.00822,2.00833,17743859.0
2008-01-18 13:46:00,2.00837,2.0084,2.00792,2.00819,8530129.0
2008-01-18 13:47:00,2.00807,2.00876,2.00807,2.00857,2480323.0
2008-01-18 13:48:00,2.00819,2.00822,2.00795,2.00795,2833520.0
2008-01-18 13:49:00,2.00802,2.00802,2.00763,2.00763,2201779.0
2008-01-18 13:50:00,2.00743,2.00781,2.00743,2.00781,5579101.0
2008-01-18 13:51:00,2.00758,2.00761,2.00739,2.00739,2923078.0
2008-01-18 13:52:00,2.00738,2.00754,2.00738,2.00752,10301486.0
2008-01-18 13:53:00,2.00766,2.00809,2.00766,2.008,8453437.0
2008-01-18 13:54:00,2.00783,2.00803,2.0078,2.00782,1289128.0
2008-01-18 13:55:00,2.00794,2.008,2.00772,2.008,6949529.0
2008-01-18 13:56:00,2.00793,2.00793,2.00726,2.00726,3515583.0
2008-01-18 13:57:00,2.00721,2.00721,2.00697,2.00697,685776.0
2008-01-18 13:58:00,2.00675,2.00687,2.00642,2.00642,6243137.0
2008-01-18 13:59:00,2.00653,2.00653,2.00626,2.00626,3686221.0
2008-01-18 14:00:00,2.00624,2.00629,2.00594,2.00629,9219135.0
2008-01-18 14:01:00,2.00632,2.00682,2.00628,2.00682,2794833.0
2008-01-18 14:02:00,2.00688,2.00712,2.00688,2.00712,9486700.0
2008-01-18 14:03:00,2.00711,2.00736,2.00709,2.00733,15303145.0
2008-01-18 14:04:00,2.00746,2.00771,2.00746,2.0076,1900942.0
2008-01-18 14:05:00,2.00779,2.00807,2.00757,2.00807,22059130.0
2008-01-18 14:06:00,2.00807,2.00829,2.00807,2.00829,2607615.0
2008-01-18 14:07:00,2.00833,2.00866,2.00833,2.00866,802082.0
2008-01-18 14:08:00,2.00862,2.00894,2.00862,2.00894,3377548.0
2008-01-18 14:09:00,2.00904,2.00904,2.00871,2.00871,3277731.0
2008-01-18 14:10:00,2.00872,2.00872,2.00827,2.00827,2134173.0
2008-01-18 14:11:00,2.00833,2.00834,2.00811,2.00811,19417396.0
2008-01-18 14:12:00,2.00805,2.00805,2.00762,2.00766,9119611.0
2008-01-18 14:13:00,2.00751,2.00751,2.00687,2.0069,1781227.0
2008-01-18 14:14:00,2.00702,2.00707,2.00701,2.00701,1518772.0
2008-01-18 14:15:00,2.00692,2.00715,2.00689,2.00703,538270.0
2008-01-18 14:16:00,2.00696,2.00696,2.00667,2.00674,20983253.0
2008-01-18 14:17:00,2.00664,2.00673,2.00649,2.00673,3919605.0
2008-01-18 14:18:00,2.00665,2.00681,2.00665,2.00671,3782118.0
2008-01-18 14:19:00,2.00664,2.00691,2.00662,2.00691,9144466.0
2008-01-18 14:20:00,2.00681,2.00702,2.00671,2.00702,2350672.0
2008-01-18 14:21:00,2.00711,2.00726,2.00704,2.00706,10377128.0
2008-01-18 14:22:00,2.00696,2.00696,2.00668,2.00686,48995258.0
2008-01-18 14:23:00,2.00685,2.00697,2.0068,2.00692,4758085.0
2008-01-18 14:24:00,2.00687,2.0072,2.00687,2.0072,10700798.0
2008-01-18 14:25:00,2.00737,2.00756,2.00734,2.00734,5933901.0
2008-01-18 14:26:00,2.00742,2.00759,2.00742,2.00754,575088.0
2008-01-18 14:27:00,2.00759,2.00807,2.00757,2.00807,3348966.0
2008-01-18 14:28:00,2.00824,2.00842,2.00818,2.00842,13323477.0
2008-01-18 14:29:00,2.00832,2.00904,2.00832,2.00904,3911320.0
2008-01-18 14:30:00,2.00912,2.00951,2.00909,2.00951,521915.0
2008-01-18 14:31:00,2.00969,2.00986,2.00968,2.00986,17230845.0
2008-01-18 14:32:00,2.00982,2.00998,2.00979,2.00979,10291513.0
2008-01-18 14:33:00,2.00964,2.00964,2.00913,2.00913,17551298.0
2008-01-18 14:34:00,2.00913,2.00913,2.00858,2.00866,34134856.0
2008-01-18 14:35:00,2.00847,2.00847,2.00787,2.00787,3637981.0
2008-01-18 14:36:00,2.00786,2.00786,2.00741,2.00745,12791612.0
2008-01-18 14:37:00,2.0075,2.0075,2.00689,2.00689,33310609.0
2008-01-18 14:38:00,2.00697,2.00717,2.00682,2.00717,1661336.0
2008-01-18 14:39:00,2.00714,2.00748,2.00714,2.00748,2852103.0
2008-01-18 14:40:00,2.00767,2.00812,2.00767,2.00812,35872048.0
2008-01-18 14:41:00,2.00808,2.00808,2.00766,2.00791,781358.0
2008-01-18 14:42:00,2.008,2.008,2.00722,2.00722,7382058.0
2008-01-18 14:43:00,2.00693,2.00693,2.00589,2.00589,6996132.0
2008-01-18 14:44:00,2.00604,2.00656,2.00604,2.00656,35257651.0
2008-01-18 14:45:00,2.0065,2.00676,2.0065,2.00671,5866901.0
2008-01-18 14:46:00,2.00646,2.00652,2.00629,2.00629,4004956.0
2008-01-18 14:47:00,2.00627,2.00656,2.00627,2.00648,30717928.0
2008-01-18 14:48:00,2.00646,2.00646,2.00606,2.00606,31474346.0
2008-01-18 14:49:00,2.00592,2.00592,2.00574,2.00581,1852494.0
2008-01-18 14:50:00,2.00584,2.00586,2.0057,2.0057,5848919.0
2008-01-18 14:51:00,2.0056,2.00594,2.0056,2.00579,4593542.0
2008-01-18 14:52:00,2.00586,2.00592,2.00562,2.00592,9734184.0
2008-01-18 14:53:00,2.00611,2.00684,2.00611,2.00684,1165597.0
2008-01-18 14:54:00,2.00701,2.00711,2.007,2.007,1867687.0
2008-01-18 14:55:00,2.0069,2.0069,2.00659,2.00659,5851999.0
2008-01-18 14:56:00,2.00647,2.00678,2.00647,2.00674,2412936.0
2008-01-18 14:57:00,2.00675,2.00675,2.00644,2.00655,3901744.0
2008-01-18 14:58:00,2.00662,2.00686,2.00662,2.00667,12440011.0
2008-01-18 14:59:00,2.00657,2.00657,2.00621,2.00621,478545.0
2008-01-18 15:00:00,2.00615,2.00642,2.00615,2.00642,9379970.0
2008-01-18 15:01:00,2.00647,2.00663,2.00638,2.00663,1397016.0
2008-01-18 15:02:00,2.00683,2.00779,2.00683,2.00779,1579808.0
2008-01-18 15:03:00,2.00784,2.00815,2.00784,2.00799,2295660.0
2008-01-18 15:04:00,2.00802,2.00835,2.00797,2.00835,2583074.0
2008-01-18 15:05:00,2.00835,2.00839,2.00814,2.00814,12347566.0
2008-01-18 15:06:00,2.00796,2.00796,2.0073,2.0073,2388370.0
2008-01-18 15:07:00,2.00717,2.00729,2.00583,2.00714,1408280.0
2008-01-18 15:08:00,2.00725,2.00725,2.00695,2.00695,11689871.0
2008-01-18 15:09:00,2.00693,2.00693,2.00662,2.00669,3707867.0
2008-01-18 15:10:00,2.00662,2.00662,2.00624,2.00628,7662244.0
2008-01-18 15:11:00,2.00616,2.00667,2.00616,2.00667,875707.0
2008-01-18 15:12:00,2.00673,2.00697,2.00663,2.00697,4453057.0
2008-01-18 15:13:00,2.00717,2.00732,2.00702,2.00732,4001262.0
2008-01-18 15:14:00,2.0074,2.0075,2.00736,2.00739,12522347.0
2008-01-18 15:15:00,2.00739,2.00755,2.0073,2.00734,4898107.0
2008-01-18 15:16:00,2.00737,2.00744,2.00737,2.00739,300445024.0
2008-01-18 15:17:00,2.00708,2.00708,2.0067,2.0067,11199466.0
2008-01-18 15:18:00,2.00666,2.0069,2.00666,2.00677,2292026.0
2008-01-18 15:19:00,2.0065,2.00651,2.00628,2.00628,14474029.0
2008-01-18 15:20:00,2.00611,2.00663,2.00585,2.00663,17073808.0
2008-01-18 15:21:00,2.00681,2.00706,2.00681,2.00706,6686255.0
2008-01-18 15:22:00,2.00725,2.00784,2.00725,2.00784,18767979.0
2008-01-18 15:23:00,2.00768,2.00768,2.00718,2.00723,22105086.0
2008-01-18 15:24:00,2.00702,2.00702,2.00649,2.00649,5113542.0
2008-01-18 15:25:00,2.00648,2.00681,2.00648,2.00681,9050573.0
2008-01-18 15:26:00,2.00706,2.00718,2.007,2.00708,2564942.0
2008-01-18 15:27:00,2.0069,2.0069,2.00644,2.00644,14429184.0
2008-01-18 15:28:00,2.0064,2.0064,2.00583,2.00597,11412122.0
2008-01-18 15:29:00,2.00561,2.00645,2.00561,2.00645,13874094.0
2008-01-18 15:30:00,2.00618,2.00618,2.0053,2.0053,19794296.0
2008-01-18 15:31:00,2.00516,2.00516,2.0042,2.0042,9034693.0
2008-01-18 15:32:00,2.00432,2.00461,2.00432,2.00432,3165280.0
2008-01-18 15:33:00,2.00441,2.0046,2.00398,2.0046,1466091.0
2008-01-18 15:34:00,2.00468,2.00549,2.00468,2.00549,8605707.0
2008-01-18 15:35:00,2.00561,2.0061,2.00561,2.0061,1517765.0
2008-01-18 15:36:00,2.00629,2.00676,2.00603,2.00676,20447665.0
2008-01-18 15:37:00,2.00667,2.00679,2.00653,2.00664,6042483.0
2008-01-18 15:38:00,2.00669,2.00726,2.00669,2.00718,13132455.0
2008-01-18 15:39:00,2.00694,2.00756,2.00694,2.00756,3043537.0
2008-01-18 15:40:00,2.00753,2.00753,2.00685,2.00687,8034816.0
2008-01-18 15:41:00,2.00691,2.00702,2.00669,2.00669,15489831.0
2008-01-18 15:42:00,2.00678,2.00687,2.00648,2.00687,769266.0
2008-01-18 15:43:00,2.00669,2.0068,2.00661,2.00671,2674443.0
2008-01-18 15:44:00,2.00664,2.00664,2.00634,2.00637,12062319.0
2008-01-18 15:45:00,2.00639,2.00649,2.0063,2.0063,4274437.0
2008-01-18 15:46:00,2.00626,2.00626,2.00581,2.006,17030944.0
2008-01-18 15:47:00,2.00605,2.00605,2.00551,2.00551,19132180.0
2008-01-18 15:48:00,2.00537,2.00537,2.00513,2.00528,42679310.0
2008-01-18 15:49:00,2.0054,2.00602,2.00532,2.00602,4182927.0
2008-01-18 15:50:00,2.00617,2.0072,2.00617,2.0072,5428736.0
2008-01-18 15:51:00,2.00742,2.00796,2.00742,2.00796,6293531.0
2008-01-18 15:52:00,2.008,2.00826,2.00788,2.00826,7118360.0
2008-01-18 15:53:00,2.00828,2.00852,2.00804,2.00804,3391177.0
2008-01-18 15:54:00,2.00786,2.00786,2.00767,2.00773,2033286.0
2008-01-18 15:55:00,2.00766,2.00849,2.00766,2.00849,7003434.0
2008-01-18 15:56:00,2.00868,2.00892,2.00867,2.00867,2027862.0
2008-01-18 15:57:00,2.00907,2.00933,2.00895,2.00933,69514625.0
2008-01-18 15:58:00,2.00953,2.01011,2.00953,2.01011,27450824.0
2008-01-18 15:59:00,2.01021,2.01031,2.00996,2.00997,5265814.0
2008-01-18 16:00:00,2.00985,2.00985,2.00945,2.00945,22155967.0
2008-01-18 16:01:00,2.00948,2.00953,2.0093,2.00935,6567987.0
2008-01-18 16:02:00,2.00928,2.00928,2.00895,2.00899,2576682.0
2008-01-18 16:03:00,2.0087,2.00895,2.00862,2.00862,2333390.0
2008-01-18 16:04:00,2.0085,2.0085,2.0082,2.0082,4258085.0
2008-01-18 16:05:00,2.00811,2.00818,2.00767,2.00767,11154827.0
2008-01-18 16:06:00,2.00791,2.00838,2.00772,2.00833,15243343.0
2008-01-18 16:07:00,2.00825,2.00825,2.00703,2.00703,48311592.0
2008-01-18 16:08:00,2.00701,2.00702,2.00691,2.00702,9143468.0
2008-01-18 16:09:00,2.00717,2.00744,2.00717,2.00743,18583914.0
2008-01-18 16:10:00,2.00759,2.00764,2.00747,2.00747,11736042.0
2008-01-18 16:11:00,2.00774,2.00812,2.00774,2.0081,5334423.0
2008-01-18 16:12:00,2.00766,2.00806,2.00766,2.00795,4222968.0
2008-01-18 16:13:00,2.00797,2.00802,2.00781,2.00799,3013979.0
2008-01-18 16:14:00,2.00805,2.00838,2.00802,2.00838,227435.0
2008-01-18 16:15:00,2.00853,2.00867,2.00845,2.00853,2375616.0
2008-01-18 16:16:00,2.00874,2.00902,2.00872,2.00872,4925666.0
2008-01-18 16:17:00,2.00872,2.00874,2.0086,2.00863,7625216.0
2008-01-18 16:18:00,2.00875,2.00891,2.00875,2.0088,4676805.0
2008-01-18 16:19:00,2.00882,2.00882,2.00852,2.00852,20371932.0
2008-01-18 16:20:00,2.00866,2.0089,2.0086,2.0089,2753040.0
2008-01-18 16:21:00,2.009,2.00915,2.00898,2.00915,911529.0
2008-01-18 16:22:00,2.009,2.009,2.00815,2.00815,802542.0
2008-01-18 16:23:00,2.00798,2.00798,2.00776,2.00789,3780596.0
2008-01-18 16:24:00,2.00788,2.00798,2.00781,2.00794,3705515.0
2008-01-18 16:25:00,2.008,2.00801,2.00784,2.00801,8484499.0
2008-01-18 16:26:00,2.0078,2.00782,2.00773,2.00778,11912307.0
2008-01-18 16:27:00,2.00786,2.00817,2.00781,2.00817,932304.0
2008-01-18 16:28:00,2.00825,2.00839,2.00802,2.00802,25884532.0
2008-01-18 16:29:00,2.00783,2.00783,2.00767,2.00783,4747200.0
2008-01-18 16:30:00,2.00785,2.0085,2.00785,2.0085,2184803.0
2008-01-18 16:31:00,2.00859,2.00859,2.00805,2.00805,6607835.0
2008-01-18 16:32:00,2.00814,2.0082,2.00809,2.00812,14415538.0
2008-01-18 16:33:00,2.00811,2.00857,2.00811,2.00857,25844790.0
2008-01-18 16:34:00,2.00849,2.00898,2.00849,2.00898,4248275.0
2008-01-18 16:35:00,2.00901,2.00927,2.00901,2.00927,21072895.0
2008-01-18 16:36:00,2.00934,2.00951,2.009,2.009,1355295.0
2008-01-18 16:37:00,2.00893,2.00894,2.00872,2.00874,11779936.0
2008-01-18 16:38:00,2.00886,2.00947,2.00886,2.00945,18518483.0
2008-01-18 16:39:00,2.00968,2.00968,2.0089,2.0089,4244997.0
2008-01-18 16:40:00,2.0087,2.00948,2.0087,2.00934,7618182.0
2008-01-18 16:41:00,2.0093,2.00948,2.009,2.00948,1220942.0
2008-01-18 16:42:00,2.00952,2.00952,2.00929,2.00929,12465768.0
2008-01-18 16:43:00,2.00901,2.0091,2.0087,2.00882,16314017.0
2008-01-18 16:44:00,2.0089,2.0092,2.0089,2.0092,2819644.0
2008-01-18 16:45:00,2.00927,2.00954,2.00927,2.00954,2353389.0
2008-01-18 16:46:00,2.00964,2.00989,2.0096,2.00963,1857312.0
2008-01-18 16:47:00,2.0096,2.0096,2.00929,2.00945,7776469.0
2008-01-18 16:48:00,2.00955,2.00993,2.00955,2.00993,2131601.0
2008-01-18 16:49:00,2.00968,2.00968,2.00935,2.00936,3853105.0
2008-01-18 16:50:00,2.00929,2.00949,2.00929,2.00938,1660295.0
2008-01-18 16:51:00,2.00944,2.0095,2.00908,2.0094,6832644.0
2008-01-18 16:52:00,2.00932,2.00943,2.00922,2.00943,13972347.0
2008-01-18 16:53:00,2.00941,2.01005,2.00941,2.01005,11161141.0
2008-01-18 16:54:00,2.01021,2.0105,2.01021,2.0103,4807376.0
2008-01-18 16:55:00,2.01031,2.01031,2.01016,2.01023,4958964.0
2008-01-18 16:56:00,2.01003,2.01003,2.00961,2.00981,9274794.0
2008-01-18 16:57:00,2.0099,2.01008,2.00983,2.00983,2693999.0
2008-01-18 16:58:00,2.0098,2.0098,2.00831,2.00961,1333691.0
2008-01-18 16:59:00,2.00957,2.00975,2.00957,2.00958,8750417.0
2008-01-18 17:00:00,2.00953,2.00975,2.00899,2.00899,8752247.0
2008-01-18 17:01:00,2.00887,2.00938,2.00887,2.00938,2551176.0
2008-01-18 17:02:00,2.00954,2.00956,2.0094,2.0094,1359858.0
2008-01-18 17:03:00,2.00937,2.00937,2.00862,2.00862,13557700.0
2008-01-18 17:04:00,2.00857,2.0086,2.00848,2.00858,23217577.0
2008-01-18 17:05:00,2.00883,2.00923,2.00883,2.00903,25418571.0
2008-01-18 17:06:00,2.00894,2.009,2.00871,2.00871,1659198.0
2008-01-18 17:07:00,2.00875,2.00896,2.00875,2.00885,6352140.0
2008-01-18 17:08:00,2.00895,2.00898,2.00863,2.00893,3999071.0
2008-01-18 17:09:00,2.00874,2.00874,2.00836,2.00836,1885887.0
2008-01-18 17:10:00,2.00833,2.00851,2.00831,2.00851,1368892.0
2008-01-18 17:11:00,2.00853,2.00873,2.00838,2.00854,19383835.0
2008-01-18 17:12:00,2.0086,2.0086,2.00844,2.00854,18319579.0
2008-01-18 17:13:00,2.00833,2.00833,2.00797,2.00801,11618145.0
2008-01-18 17:14:00,2.00832,2.00837,2.00825,2.00825,6913994.0
2008-01-18 17:15:00,2.00821,2.00821,2.00792,2.00801,1857869.0
2008-01-18 17:16:00,2.00796,2.00801,2.00772,2.00772,1436073.0
2008-01-18 17:17:00,2.00763,2.0077,2.00732,2.00768,16572011.0
2008-01-18 17:18:00,2.00801,2.00841,2.00801,2.00841,4173586.0
2008-01-18 17:19:00,2.00853,2.009,2.00853,2.009,1404284.0
2008-01-18 17:20:00,2.00921,2.00931,2.00902,2.00919,1457063.0
2008-01-18 17:21:00,2.00927,2.00996,2.00927,2.00996,7524451.0
2008-01-18 17:22:00,2.00995,2.00995,2.00909,2.00909,6769562.0
2008-01-18 17:23:00,2.00893,2.00893,2.00864,2.00864,12880038.0
2008-01-18 17:24:00,2.00852,2.0086,2.00844,2.00844,8246697.0
2008-01-18 17:25:00,2.00834,2.00834,2.00807,2.00825,13786022.0
2008-01-18 17:26:00,2.00832,2.00834,2.00818,2.0082,3592857.0
2008-01-18 17:27:00,2.00815,2.00838,2.00814,2.00838,2453855.0
2008-01-18 17:28:00,2.00839,2.0086,2.00837,2.0085,11629066.0
2008-01-18 17:29:00,2.00857,2.00872,2.00857,2.00861,1089074.0
2008-01-18 17:30:00,2.0088,2.00953,2.0088,2.00953,17675471.0
2008-01-18 17:31:00,2.00953,2.00959,2.00939,2.00947,4432899.0
2008-01-18 17:32:00,2.00959,2.00976,2.00958,2.00972,1838196.0
2008-01-18 17:33:00,2.00964,2.0097,2.00958,2.00962,6033557.0
2008-01-18 17:34:00,2.00933,2.00977,2.00933,2.00977,16663902.0
2008-01-18 17:35:00,2.00998,2.01096,2.00998,2.01096,1898201.0
2008-01-18 17:36:00,2.01105,2.01105,2.01016,2.01016,7360433.0
2008-01-18 17:37:00,2.01008,2.01008,2.00962,2.00962,9408999.0
2008-01-18 17:38:00,2.00969,2.00978,2.00957,2.00957,4673414.0
2008-01-18 17:39:00,2.00948,2.01096,2.00948,2.01096,5757617.0
2008-01-18 17:40:00,2.01111,2.01177,2.01111,2.01151,9197200.0
2008-01-18 17:41:00,2.0113,2.01142,2.01112,2.01112,7410693.0
2008-01-18 17:42:00,2.01108,2.01109,2.0108,2.01089,1712284.0
2008-01-18 17:43:00,2.01082,2.01082,2.01048,2.01048,13466663.0
2008-01-18 17:44:00,2.01057,2.01057,2.0103,2.0103,3990665.0
2008-01-18 17:45:00,2.01026,2.01026,2.00988,2.00989,3609970.0
2008-01-18 17:46:00,2.00994,2.00994,2.00959,2.00959,2787164.0
2008-01-18 17:47:00,2.00954,2.00954,2.0092,2.0092,4015903.0
2008-01-18 17:48:00,2.0092,2.00929,2.00906,2.00927,21013344.0
2008-01-18 17:49:00,2.0095,2.00978,2.0095,2.00959,2578901.0
2008-01-18 17:50:00,2.00954,2.00954,2.00923,2.00923,2684844.0
2008-01-18 17:51:00,2.00917,2.00917,2.00858,2.00858,3365091.0
2008-01-18 17:52:00,2.00851,2.00851,2.008,2.008,18312705.0
2008-01-18 17:53:00,2.00792,2.00806,2.00736,2.00806,614658.0
2008-01-18 17:54:00,2.00803,2.00803,2.00766,2.0077,11920532.0
2008-01-18 17:55:00,2.00769,2.00769,2.00736,2.00736,4923945.0
2008-01-18 17:56:00,2.00723,2.00727,2.00706,2.00706,1461813.0
2008-01-18 17:57:00,2.00695,2.00696,2.00673,2.00673,3548184.0
2008-01-18 17:58:00,2.00669,2.00669,2.00636,2.00636,9403337.0
2008-01-18 17:59:00,2.0063,2.00633,2.00599,2.00599,5329440.0
2008-01-18 18:00:00,2.00592,2.00592,2.0057,2.0057,979193.0
2008-01-18 18:01:00,2.00566,2.00566,2.00538,2.00543,1426279.0
2008-01-18 18:02:00,2.00535,2.00535,2.00488,2.00501,6410904.0
2008-01-18 18:03:00,2.0051,2.00539,2.00509,2.00539,5479377.0
2008-01-18 18:04:00,2.00535,2.00541,2.00535,2.00537,2412331.0
2008-01-18 18:05:00,2.00535,2.00535,2.00491,2.00527,5225378.0
2008-01-18 18:06:00,2.00522,2.00536,2.00514,2.00516,8454841.0
2008-01-18 18:07:00,2.00529,2.00552,2.0052,2.00552,2501653.0
2008-01-18 18:08:00,2.00567,2.00583,2.00565,2.00572,9323232.0
2008-01-18 18:09:00,2.00582,2.00593,2.00573,2.00589,21063533.0
2008-01-18 18:10:00,2.00606,2.00652,2.00606,2.00644,4190919.0
2008-01-18 18:11:00,2.00637,2.00667,2.00637,2.00667,480962.0
2008-01-18 18:12:00,2.00648,2.00648,2.00619,2.00619,1650271.0
2008-01-18 18:13:00,2.00631,2.00661,2.00629,2.00661,2339919.0
2008-01-18 18:14:00,2.00661,2.00695,2.00661,2.00695,6854890.0
2008-01-18 18:15:00,2.00692,2.00717,2.00692,2.00708,17988571.0
2008-01-18 18:16:00,2.00727,2.00753,2.00727,2.00753,6473845.0
2008-01-18 18:17:00,2.00774,2.00812,2.00774,2.00803,15437123.0
2008-01-18 18:18:00,2.00814,2.00846,2.00793,2.00793,3836484.0
2008-01-18 18:19:00,2.00764,2.00807,2.00757,2.00807,552603.0
2008-01-18 18:20:00,2.00803,2.00803,2.00776,2.00778,8682089.0
2008-01-18 18:21:00,2.00791,2.0081,2.00791,2.0081,1824031.0
2008-01-18 18:22:00,2.00828,2.00833,2.00817,2.00826,26110548.0
2008-01-18 18:23:00,2.00832,2.00843,2.0081,2.0081,18027482.0
2008-01-18 18:24:00,2.00787,2.00787,2.00736,2.00752,6434859.0
2008-01-18 18:25:00,2.00756,2.00766,2.00754,2.00754,4453392.0
2008-01-18 18:26:00,2.00741,2.00741,2.00667,2.00667,7864718.0
2008-01-18 18:27:00,2.00656,2.00656,2.00617,2.00626,4414402.0
2008-01-18 18:28:00,2.00631,2.00689,2.00631,2.00689,7188712.0
2008-01-18 18:29:00,2.00696,2.00732,2.00691,2.00691,2245617.0
2008-01-18 18:30:00,2.00676,2.00676,2.00641,2.00671,5274084.0
2008-01-18 18:31:00,2.00675,2.00704,2.00675,2.00704,62658878.0
2008-01-18 18:32:00,2.0071,2.0073,2.00704,2.00704,5339978.0
2008-01-18 18:33:00,2.00709,2.0072,2.00679,2.00679,9015352.0
2008-01-18 18:34:00,2.00673,2.00691,2.00673,2.00691,3143510.0
2008-01-18 18:35:00,2.00701,2.00714,2.00698,2.00698,21453859.0
2008-01-18 18:36:00,2.00716,2.00765,2.00716,2.00765,5033696.0
2008-01-18 18:37:00,2.00771,2.00774,2.00734,2.00734,3553473.0
2008-01-18 18:38:00,2.00736,2.0077,2.00736,2.00768,3096580.0
2008-01-18 18:39:00,2.00763,2.00799,2.00763,2.00799,2055198.0
2008-01-18 18:40:00,2.00783,2.00797,2.00783,2.00786,16268887.0
2008-01-18 18:41:00,2.00778,2.00778,2.00724,2.00724,3652683.0
2008-01-18 18:42:00,2.00718,2.0072,2.00692,2.00713,5505591.0
2008-01-18 18:43:00,2.00708,2.00736,2.00708,2.00717,5869500.0
2008-01-18 18:44:00,2.00683,2.00689,2.00672,2.00689,4286846.0
2008-01-18 18:45:00,2.00714,2.00741,2.00714,2.00733,1623922.0
2008-01-18 18:46:00,2.00749,2.00792,2.00747,2.00792,2916934.0
2008-01-18 18:47:00,2.00796,2.00817,2.00791,2.00817,49057556.0
2008-01-18 18:48:00,2.00822,2.00844,2.00814,2.00844,14393952.0
2008-01-18 18:49:00,2.00835,2.00855,2.00806,2.00806,23471482.0
2008-01-18 18:50:00,2.00788,2.0079,2.00762,2.00764,1994488.0
2008-01-18 18:51:00,2.0077,2.00784,2.00739,2.00784,15447399.0
2008-01-18 18:52:00,2.00785,2.00806,2.00785,2.00806,23278305.0
2008-01-18 18:53:00,2.00814,2.00841,2.00808,2.0083,9229009.0
2008-01-18 18:54:00,2.00844,2.00883,2.00844,2.00883,20437693.0
2008-01-18 18:55:00,2.00875,2.00911,2.00875,2.00911,1128440.0
2008-01-18 18:56:00,2.00902,2.00945,2.00902,2.00945,12660500.0
2008-01-18 18:57:00,2.00941,2.00975,2.00941,2.00975,1569285.0
2008-01-18 18:58:00,2.0099,2.0099,2.0097,2.00986,2303557.0
2008-01-18 18:59:00,2.00986,2.00989,2.00968,2.00968,4568139.0
2008-01-18 19:00:00,2.00971,2.01,2.00971,2.01,10229377.0
2008-01-18 19:01:00,2.01004,2.01028,2.01001,2.01001,1820532.0
2008-01-18 19:02:00,2.01005,2.01093,2.01005,2.01093,2715394.0
2008-01-18 19:03:00,2.01095,2.01095,2.01061,2.01061,6738687.0
2008-01-18 19:04:00,2.0104,2.01052,2.01032,2.01032,5160058.0
2008-01-18 19:05:00,2.01029,2.01029,2.00997,2.01003,15113255.0
2008-01-18 19:06:00,2.00994,2.00998,2.00971,2.00971,10657267.0
2008-01-18 19:07:00,2.00972,2.00972,2.00948,2.00948,7808448.0
2008-01-18 19:08:00,2.00929,2.0094,2.00913,2.00913,5974925.0
2008-01-18 19:09:00,2.00907,2.00907,2.00882,2.00882,3854137.0
2008-01-18 19:10:00,2.00877,2.00877,2.00849,2.00849,1883323.0
2008-01-18 19:11:00,2.0085,2.0085,2.00815,2.0082,3563027.0
2008-01-18 19:12:00,2.0082,2.0082,2.00791,2.00791,4904952.0
2008-01-18 19:13:00,2.00787,2.00787,2.00761,2.00761,7181934.0
2008-01-18 19:14:00,2.00757,2.00757,2.00734,2.00734,7786239.0
2008-01-18 19:15:00,2.00728,2.00728,2.00697,2.00699,11275740.0
2008-01-18 19:16:00,2.00714,2.00766,2.00714,2.00766,12401073.0
2008-01-18 19:17:00,2.00782,2.00794,2.00738,2.00759,978271.0
2008-01-18 19:18:00,2.00768,2.00779,2.00753,2.00772,4658979.0
2008-01-18 19:19:00,2.00756,2.00759,2.00736,2.00736,1448664.0
2008-01-18 19:20:00,2.00736,2.00741,2.00724,2.00737,5921471.0
2008-01-18 19:21:00,2.00732,2.00767,2.00732,2.0076,14517171.0
2008-01-18 19:22:00,2.00769,2.00802,2.00758,2.008,20982201.0
2008-01-18 19:23:00,2.00784,2.00784,2.00744,2.00748,13138431.0
2008-01-18 19:24:00,2.00735,2.00742,2.00717,2.00742,6288733.0
2008-01-18 19:25:00,2.00727,2.00727,2.00694,2.00697,4048369.0
2008-01-18 19:26:00,2.0069,2.0071,2.0069,2.00694,3663113.0
2008-01-18 19:27:00,2.00674,2.00674,2.00639,2.00639,8921431.0
2008-01-18 19:28:00,2.00629,2.00629,2.00602,2.00602,2452995.0
2008-01-18 19:29:00,2.00604,2.00604,2.00564,2.0058,82399779.0
2008-01-18 19:30:00,2.00566,2.00592,2.00566,2.00585,4535050.0
2008-01-18 19:31:00,2.00564,2.00577,2.00552,2.00577,2761982.0
2008-01-18 19:32:00,2.00566,2.00594,2.00566,2.00567,11815321.0
2008-01-18 19:33:00,2.00575,2.00593,2.00571,2.00579,9445980.0
2008-01-18 19:34:00,2.00556,2.00562,2.00526,2.00562,856594.0
2008-01-18 19:35:00,2.00553,2.00592,2.00553,2.00592,3288369.0
2008-01-18 19:36:00,2.00594,2.0061,2.00594,2.00609,8095452.0
2008-01-18 19:37:00,2.00599,2.00601,2.00568,2.00601,1803081.0
2008-01-18 19:38:00,2.00621,2.00675,2.00621,2.00675,16402328.0
2008-01-18 19:39:00,2.00672,2.00704,2.00672,2.00691,4948479.0
2008-01-18 19:40:00,2.00689,2.00692,2.00685,2.00692,3142811.0
2008-01-18 19:41:00,2.0068,2.00693,2.00663,2.00663,1975995.0
2008-01-18 19:42:00,2.00667,2.00679,2.00654,2.00679,8169843.0
2008-01-18 19:43:00,2.00679,2.00683,2.00662,2.00682,4692276.0
2008-01-18 19:44:00,2.00681,2.00681,2.00664,2.00672,17352092.0
2008-01-18 19:45:00,2.00664,2.0068,2.00661,2.00664,12456779.0
2008-01-18 19:46:00,2.00661,2.00662,2.0064,2.0066,11146398.0
2008-01-18 19:47:00,2.00653,2.00674,2.00653,2.00665,62511492.0
2008-01-18 19:48:00,2.00645,2.00652,2.00634,2.00635,4254161.0
2008-01-18 19:49:00,2.00629,2.00639,2.00625,2.00625,5697314.0
2008-01-18 19:50:00,2.00626,2.00654,2.00616,2.00635,7431778.0
2008-01-18 19:51:00,2.00615,2.00616,2.006,2.00601,3083689.0
2008-01-18 19:52:00,2.0059,2.00602,2.00572,2.00602,11358216.0
2008-01-18 19:53:00,2.00614,2.00624,2.00605,2.00624,8399396.0
2008-01-18 19:54:00,2.00626,2.00663,2.00626,2.00663,8410341.0
2008-01-18 19:55:00,2.00652,2.00652,2.0059,2.00621,4239888.0
2008-01-18 19:56:00,2.00614,2.00623,2.00607,2.00607,12364117.0
2008-01-18 19:57:00,2.00607,2.00635,2.00607,2.00635,5467486.0
2008-01-18 19:58:00,2.00646,2.00673,2.00646,2.00673,6795370.0
2008-01-18 19:59:00,2.00704,2.0075,2.00704,2.0075,33831972.0
2008-01-18 20:00:00,2.00745,2.00745,2.00708,2.00708,8522744.0
2008-01-18 20:01:00,2.00706,2.0075,2.00706,2.00712,1860659.0
2008-01-18 20:02:00,2.00718,2.00727,2.00714,2.00727,16713053.0
2008-01-18 20:03:00,2.00719,2.00722,2.00699,2.00706,1604683.0
2008-01-18 20:04:00,2.00699,2.00708,2.00666,2.00666,5813620.0
2008-01-18 20:05:00,2.00666,2.00688,2.00644,2.00686,6257795.0
2008-01-18 20:06:00,2.00708,2.00748,2.00708,2.00748,13300927.0
2008-01-18 20:07:00,2.00736,2.00736,2.00717,2.00718,4464063.0
2008-01-18 20:08:00,2.00713,2.00734,2.00711,2.00734,5729203.0
2008-01-18 20:09:00,2.00744,2.00762,2.00744,2.00751,26231645.0
2008-01-18 20:10:00,2.00744,2.00744,2.00701,2.00701,3264490.0
2008-01-18 20:11:00,2.00696,2.00697,2.00675,2.00675,8506758.0
2008-01-18 20:12:00,2.00689,2.00689,2.00666,2.00675,7611909.0
2008-01-18 20:13:00,2.00666,2.00676,2.0066,2.0066,18943869.0
2008-01-18 20:14:00,2.0065,2.0065,2.00623,2.00627,7049743.0
2008-01-18 20:15:00,2.00625,2.00644,2.00617,2.00641,7407115.0
2008-01-18 20:16:00,2.00623,2.00626,2.00593,2.00595,13613729.0
2008-01-18 20:17:00,2.0058,2.00606,2.0058,2.00606,2514280.0
2008-01-18 20:18:00,2.00605,2.00668,2.00605,2.00668,10424480.0
2008-01-18 20:19:00,2.00677,2.0069,2.0064,2.0064,14566782.0
2008-01-18 20:20:00,2.00624,2.00696,2.00624,2.00696,3380931.0
2008-01-18 20:21:00,2.00698,2.00706,2.00691,2.00691,3405009.0
2008-01-18 20:22:00,2.00672,2.00672,2.00631,2.00658,7173348.0
2008-01-18 20:23:00,2.00667,2.00697,2.00667,2.00697,8274319.0
2008-01-18 20:24:00,2.0068,2.0068,2.00624,2.00624,17287281.0
2008-01-18 20:25:00,2.00622,2.00622,2.00603,2.00614,6111708.0
2008-01-18 20:26:00,2.00615,2.00647,2.00615,2.00647,5217805.0
2008-01-18 20:27:00,2.00669,2.00705,2.00669,2.00705,3659908.0
2008-01-18 20:28:00,2.00713,2.00713,2.00683,2.00698,6321097.0
2008-01-18 20:29:00,2.00703,2.00713,2.00694,2.0071,20437577.0
2008-01-18 20:30:00,2.00705,2.00714,2.00687,2.00701,4365895.0
2008-01-18 20:31:00,2.00712,2.0079,2.00712,2.0079,2997598.0
2008-01-18 20:32:00,2.00785,2.00794,2.00785,2.00788,2656866.0
2008-01-18 20:33:00,2.00782,2.00782,2.00751,2.00751,4350782.0
2008-01-18 20:34:00,2.00747,2.00748,2.00717,2.00717,16159161.0
2008-01-18 20:35:00,2.00715,2.00715,2.00689,2.00689,2290094.0
2008-01-18 20:36:00,2.00685,2.00685,2.00655,2.0066,4805482.0
2008-01-18 20:37:00,2.00646,2.00692,2.00634,2.00692,8843371.0
2008-01-18 20:38:00,2.00706,2.00721,2.00705,2.0071,6769868.0
2008-01-18 20:39:00,2.00723,2.00774,2.00723,2.00774,1129849.0
2008-01-18 20:40:00,2.00785,2.00811,2.00785,2.00811,6818652.0
2008-01-18 20:41:00,2.00796,2.00796,2.00774,2.00779,2138042.0
2008-01-18 20:42:00,2.00773,2.00779,2.00763,2.00776,1718663.0
2008-01-18 20:43:00,2.00773,2.0079,2.00639,2.00788,5800443.0
2008-01-18 20:44:00,2.00791,2.00791,2.00761,2.00761,12367867.0
2008-01-18 20:45:00,2.00754,2.00754,2.00735,2.00735,678443.0
2008-01-18 20:46:00,2.00725,2.00725,2.00671,2.00671,14114242.0
2008-01-18 20:47:00,2.00659,2.0066,2.00636,2.00636,3294980.0
2008-01-18 20:48:00,2.00633,2.00637,2.00622,2.00622,11469874.0
2008-01-18 20:49:00,2.00604,2.00604,2.0057,2.0057,8435382.0
2008-01-18 20:50:00,2.0057,2.00577,2.00556,2.00577,20582378.0
2008-01-18 20:51:00,2.00577,2.00587,2.00576,2.00587,8098642.0
2008-01-18 20:52:00,2.00592,2.00624,2.00589,2.00624,21841112.0
2008-01-18 20:53:00,2.00628,2.00654,2.00628,2.00654,5413950.0
2008-01-18 20:54:00,2.00656,2.00706,2.00656,2.00672,6343005.0
2008-01-18 20:55:00,2.00667,2.00685,2.00667,2.00685,41029071.0
2008-01-18 20:56:00,2.00668,2.0068,2.00668,2.00679,5273560.0
2008-01-18 20:57:00,2.00684,2.00688,2.0067,2.0067,7301699.0
2008-01-18 20:58:00,2.00669,2.00669,2.00642,2.00646,7837039.0
2008-01-18 20:59:00,2.00647,2.00682,2.00647,2.00663,1043539.0
2008-01-18 21:00:00,2.00657,2.00703,2.00657,2.00703,2672599.0
2008-01-18 21:01:00,2.00707,2.00719,2.00707,2.00713,9431861.0
2008-01-18 21:02:00,2.0072,2.00744,2.0072,2.00744,6078439.0
2008-01-18 21:03:00,2.00746,2.0075,2.00732,2.00743,3633437.0
2008-01-18 21:04:00,2.00736,2.00739,2.00728,2.00728,8964863.0
2008-01-18 21:05:00,2.00731,2.00767,2.00731,2.00767,5373602.0
2008-01-18 21:06:00,2.00767,2.00773,2.00739,2.0077,5784478.0
2008-01-18 21:07:00,2.00786,2.008,2.00786,2.00786,1812320.0
2008-01-18 21:08:00,2.0079,2.00796,2.00785,2.00785,5693285.0
2008-01-18 21:09:00,2.00777,2.00777,2.00738,2.00738,283037.0
2008-01-18 21:10:00,2.00729,2.00756,2.00715,2.00756,10675765.0
2008-01-18 21:11:00,2.00763,2.0078,2.00735,2.00735,5614156.0
2008-01-18 21:12:00,2.00738,2.00747,2.00714,2.00714,19054811.0
2008-01-18 21:13:00,2.00701,2.00701,2.00681,2.00684,4658295.0
2008-01-18 21:14:00,2.0068,2.0068,2.00649,2.00649,8525223.0
2008-01-18 21:15:00,2.0064,2.00649,2.00632,2.00646,6742434.0
2008-01-18 21:16:00,2.0063,2.0063,2.00577,2.00577,8304059.0
2008-01-18 21:17:00,2.00563,2.00577,2.00523,2.00577,1476370.0
2008-01-18 21:18:00,2.00597,2.00643,2.00597,2.00643,3333778.0
2008-01-18 21:19:00,2.00639,2.00655,2.00639,2.0065,3632224.0
2008-01-18 21:20:00,2.00662,2.00715,2.00662,2.00715,8323400.0
2008-01-18 21:21:00,2.00709,2.0073,2.00699,2.0073,9940282.0
2008-01-18 21:22:00,2.00721,2.00739,2.00721,2.00726,8686554.0
2008-01-18 21:23:00,2.00725,2.00725,2.007,2.00707,14349398.0
2008-01-18 21:24:00,2.00702,2.00714,2.00689,2.00713,16029200.0
2008-01-18 21:25:00,2.0072,2.00753,2.00706,2.00753,12523432.0
2008-01-18 21:26:00,2.00759,2.00762,2.00749,2.00762,1262691.0
2008-01-18 21:27:00,2.00763,2.0077,2.00757,2.00758,19146485.0
2008-01-18 21:28:00,2.00758,2.00839,2.00758,2.00839,4049521.0
2008-01-18 21:29:00,2.00846,2.00872,2.00818,2.00872,2456766.0
2008-01-18 21:30:00,2.00856,2.00873,2.00838,2.00853,2843045.0
2008-01-18 21:31:00,2.0084,2.00845,2.00801,2.00845,5676275.0
2008-01-18 21:32:00,2.0087,2.00886,2.0087,2.00872,9898516.0
2008-01-18 21:33:00,2.00849,2.00863,2.00849,2.00858,6928286.0
2008-01-18 21:34:00,2.00873,2.00908,2.00745,2.00908,4088671.0
2008-01-18 21:35:00,2.00908,2.00913,2.00897,2.00909,8342695.0
2008-01-18 21:36:00,2.00906,2.00914,2.00875,2.00894,7024907.0
2008-01-18 21:37:00,2.00896,2.00911,2.00888,2.00888,7398002.0
2008-01-18 21:38:00,2.00894,2.00894,2.00876,2.00876,30235579.0
2008-01-18 21:39:00,2.00868,2.00873,2.00859,2.00862,11593079.0
2008-01-18 21:40:00,2.00863,2.00863,2.00841,2.00857,5554258.0
2008-01-18 21:41:00,2.00844,2.00844,2.00824,2.00839,12464464.0
2008-01-18 21:42:00,2.00839,2.0086,2.00839,2.0086,12697508.0
2008-01-18 21:43:00,2.00864,2.00888,2.00864,2.00888,1095211.0
2008-01-18 21:44:00,2.00886,2.00886,2.00867,2.0087,9871100.0
2008-01-18 21:45:00,2.00874,2.00874,2.00849,2.00856,5841293.0
2008-01-18 21:46:00,2.00861,2.00861,2.00837,2.00846,12757219.0
2008-01-18 21:47:00,2.00845,2.00845,2.00837,2.00841,16232057.0
2008-01-18 21:48:00,2.00849,2.00866,2.00849,2.00866,4206132.0
2008-01-18 21:49:00,2.00871,2.00871,2.00863,2.00868,13829454.0
2008-01-18 21:50:00,2.00882,2.00907,2.00876,2.00907,8169693.0
2008-01-18 21:51:00,2.00896,2.00927,2.00875,2.00927,5471856.0
2008-01-18 21:52:00,2.00929,2.00933,2.0091,2.00933,1578603.0
2008-01-18 21:53:00,2.00931,2.00947,2.00922,2.00947,5684148.0
2008-01-18 21:54:00,2.00953,2.00963,2.00933,2.00933,4878787.0
2008-01-18 21:55:00,2.00926,2.00941,2.0092,2.00941,4582087.0
2008-01-18 21:56:00,2.0093,2.0093,2.00903,2.00903,4454916.0
2008-01-18 21:57:00,2.00902,2.00922,2.00882,2.00882,3152163.0
2008-01-18 21:58:00,2.00894,2.00957,2.00885,2.00957,5327947.0
2008-01-18 21:59:00,2.00966,2.01007,2.00966,2.01007,11125901.0
2008-01-18 22:00:00,2.00994,2.00994,2.00939,2.00939,10464535.0
2008-01-18 22:01:00,2.00938,2.00955,2.00928,2.00955,12385259.0
2008-01-18 22:02:00,2.00971,2.00973,2.00935,2.00935,10954017.0
2008-01-18 22:03:00,2.00938,2.00946,2.00929,2.00937,10548079.0
2008-01-18 22:04:00,2.00942,2.00981,2.00926,2.00981,2302138.0
2008-01-18 22:05:00,2.00984,2.01012,2.00984,2.01012,2158521.0
2008-01-18 22:06:00,2.0102,2.0102,2.00976,2.00994,1721753.0
2008-01-18 22:07:00,2.01008,2.01032,2.01002,2.01027,7490727.0
2008-01-18 22:08:00,2.01044,2.01052,2.01035,2.01035,55496058.0
2008-01-18 22:09:00,2.01033,2.01036,2.01021,2.01021,3557517.0
2008-01-18 22:10:00,2.0103,2.01041,2.01025,2.01038,4725204.0
2008-01-18 22:11:00,2.01028,2.01032,2.01,2.01,2989079.0
2008-01-18 22:12:00,2.01006,2.01025,2.01006,2.01017,8549619.0
2008-01-18 22:13:00,2.00999,2.00999,2.00948,2.00948,3580095.0
2008-01-18 22:14:00,2.00946,2.00947,2.00938,2.00938,5578558.0
2008-01-18 22:15:00,2.00926,2.00926,2.00901,2.00922,4558026.0
2008-01-18 22:16:00,2.0093,2.00943,2.0093,2.00938,16690029.0
2008-01-18 22:17:00,2.00931,2.00941,2.0093,2.00935,19047847.0
2008-01-18 22:18:00,2.00926,2.00926,2.00898,2.00902,7227274.0
2008-01-18 22:19:00,2.00904,2.00931,2.00904,2.00931,5309393.0
2008-01-18 22:20:00,2.00922,2.00939,2.00907,2.00919,5719495.0
2008-01-18 22:21:00,2.0091,2.00932,2.00885,2.00932,13824843.0
2008-01-18 22:22:00,2.00806,2.0097,2.00806,2.00949,5190751.0
2008-01-18 22:23:00,2.00957,2.0096,2.00909,2.00909,4864039.0
2008-01-18 22:24:00,2.009,2.00921,2.009,2.00915,5307886.0
2008-01-18 22:25:00,2.00904,2.00909,2.00867,2.00867,8428853.0
2008-01-18 22:26:00,2.00856,2.00856,2.0083,2.0083,12060471.0
2008-01-18 22:27:00,2.00842,2.00856,2.00836,2.00856,3736610.0
2008-01-18 22:28:00,2.00853,2.00879,2.00853,2.00879,17898331.0
2008-01-18 22:29:00,2.00895,2.00914,2.00887,2.00887,26032681.0
2008-01-18 22:30:00,2.00885,2.00927,2.00885,2.00927,682503.0
2008-01-18 22:31:00,2.00945,2.00969,2.00945,2.00963,6698988.0
2008-01-18 22:32:00,2.00972,2.00972,2.00947,2.00951,5778289.0
2008-01-18 22:33:00,2.00945,2.00945,2.0092,2.0092,4307918.0
2008-01-18 22:34:00,2.00912,2.00912,2.009,2.00906,12402001.0
2008-01-18 22:35:00,2.00912,2.00924,2.00905,2.00907,9994117.0
2008-01-18 22:36:00,2.00907,2.0091,2.00877,2.00877,6549265.0
2008-01-18 22:37:00,2.00866,2.00866,2.00819,2.00819,2346841.0
2008-01-18 22:38:00,2.00818,2.00819,2.00791,2.00804,15385642.0
2008-01-18 22:39:00,2.00792,2.0083,2.00792,2.00824,16321016.0
2008-01-18 22:40:00,2.00822,2.00822,2.00799,2.00822,15515908.0
2008-01-18 22:41:00,2.0082,2.00823,2.00778,2.00778,6951050.0
2008-01-18 22:42:00,2.00812,2.00812,2.00765,2.00796,8146574.0
2008-01-18 22:43:00,2.00792,2.00792,2.00755,2.00757,5281489.0
2008-01-18 22:44:00,2.00735,2.00738,2.0072,2.0072,14524085.0
2008-01-18 22:45:00,2.00724,2.00738,2.00723,2.00738,21609680.0
2008-01-18 22:46:00,2.00731,2.00731,2.00704,2.00711,3352626.0
2008-01-18 22:47:00,2.00721,2.00758,2.00721,2.00758,1010374.0
2008-01-18 22:48:00,2.00773,2.00793,2.00773,2.00793,14056799.0
2008-01-18 22:49:00,2.00815,2.00815,2.00786,2.00804,4449560.0
2008-01-18 22:50:00,2.00799,2.00799,2.00744,2.00744,10630447.0
2008-01-18 22:51:00,2.00745,2.00769,2.00701,2.00769,16042289.0
2008-01-18 22:52:00,2.00776,2.00776,2.00761,2.00761,4372394.0
2008-01-18 22:53:00,2.00757,2.00757,2.0073,2.0075,8185387.0
2008-01-18 22:54:00,2.0076,2.00772,2.00718,2.00772,12557638.0
2008-01-18 22:55:00,2.00768,2.00768,2.0074,2.00744,16604758.0
2008-01-18 22:56:00,2.00737,2.0075,2.00733,2.0075,2577292.0
2008-01-18 22:57:00,2.00743,2.0076,2.00724,2.00732,8521483.0
2008-01-18 22:58:00,2.00733,2.00733,2.00701,2.00723,6224478.0
2008-01-18 22:59:00,2.00722,2.0073,2.00711,2.00711,10500689.0
2008-01-18 23:00:00,2.00669,2.00731,2.00669,2.00731,2242971.0
2008-01-18 23:01:00,2.00727,2.0075,2.00707,2.00707,14193583.0
2008-01-18 23:02:00,2.00708,2.00712,2.00697,2.00697,3108073.0
2008-01-18 23:03:00,2.00705,2.00707,2.00696,2.00703,11058924.0
2008-01-18 23:04:00,2.00691,2.00691,2.00666,2.00673,17395263.0
2008-01-18 23:05:00,2.00657,2.00659,2.00636,2.00651,11079991.0
2008-01-18 23:06:00,2.00658,2.00666,2.00658,2.00658,5603748.0
2008-01-18 23:07:00,2.00651,2.00667,2.0064,2.0064,22224547.0
2008-01-18 23:08:00,2.00644,2.00664,2.00644,2.00652,10774364.0
2008-01-18 23:09:00,2.00668,2.00682,2.00667,2.00669,4521040.0
2008-01-18 23:10:00,2.00661,2.00668,2.00651,2.00652,3839458.0
2008-01-18 23:11:00,2.00648,2.00657,2.00623,2.0065,9221923.0
2008-01-18 23:12:00,2.00641,2.00654,2.00641,2.00652,14351617.0
2008-01-18 23:13:00,2.00655,2.00662,2.00633,2.00662,8334622.0
2008-01-18 23:14:00,2.00675,2.00681,2.00665,2.0068,3243215.0
2008-01-18 23:15:00,2.00665,2.00665,2.00641,2.00641,6049455.0
2008-01-18 23:16:00,2.00635,2.00658,2.00635,2.00646,4656659.0
2008-01-18 23:17:00,2.00638,2.00646,2.00606,2.00646,4043531.0
2008-01-18 23:18:00,2.00654,2.00654,2.00604,2.00604,2537044.0
2008-01-18 23:19:00,2.00594,2.00594,2.00569,2.00585,19831854.0
2008-01-18 23:20:00,2.00611,2.00675,2.00611,2.00675,14884487.0
2008-01-18 23:21:00,2.00673,2.00674,2.00638,2.00638,14097448.0
2008-01-18 23:22:00,2.00638,2.00676,2.00638,2.00674,14484973.0
2008-01-18 23:23:00,2.00671,2.00671,2.00652,2.00653,2929621.0
2008-01-18 23:24:00,2.00656,2.00676,2.00656,2.00676,2393649.0
2008-01-18 23:25:00,2.00679,2.00701,2.00679,2.00682,2053419.0
2008-01-18 23:26:00,2.00673,2.007,2.00669,2.007,2507396.0
2008-01-18 23:27:00,2.00711,2.00765,2.00701,2.00765,1932352.0
2008-01-18 23:28:00,2.00766,2.0078,2.00748,2.0077,2444614.0
2008-01-18 23:29:00,2.00755,2.00755,2.00702,2.00702,10199597.0
2008-01-18 23:30:00,2.00699,2.00699,2.0065,2.00687,14417537.0
2008-01-18 23:31:00,2.0064,2.0069,2.0064,2.0066,10809049.0
2008-01-18 23:32:00,2.00668,2.00699,2.00668,2.00674,8411093.0
2008-01-18 23:33:00,2.00681,2.00681,2.00671,2.00671,2241482.0
2008-01-18 23:34:00,2.00659,2.00675,2.00644,2.00675,10385349.0
2008-01-18 23:35:00,2.00673,2.00673,2.00641,2.00654,2496975.0
2008-01-18 23:36:00,2.00675,2.00681,2.00669,2.00677,6735724.0
2008-01-18 23:37:00,2.00677,2.00677,2.00527,2.00662,12478125.0
2008-01-18 23:38:00,2.00661,2.00693,2.00653,2.00693,5212026.0
2008-01-18 23:39:00,2.00686,2.00691,2.00683,2.00683,1306374.0
2008-01-18 23:40:00,2.00689,2.0071,2.00689,2.00693,3831565.0
2008-01-18 23:41:00,2.00675,2.00701,2.00669,2.00701,9077610.0
2008-01-18 23:42:00,2.00704,2.00706,2.0069,2.00705,2326310.0
2008-01-18 23:43:00,2.00707,2.00709,2.00684,2.00706,4869193.0
2008-01-18 23:44:00,2.00686,2.00686,2.00617,2.00617,7872568.0
2008-01-18 23:45:00,2.00596,2.00599,2.00555,2.00557,6847914.0
2008-01-18 23:46:00,2.00555,2.00555,2.00533,2.00539,8024658.0
2008-01-18 23:47:00,2.00542,2.0055,2.00527,2.0055,1683282.0
2008-01-18 23:48:00,2.00551,2.00576,2.00551,2.00567,6923571.0
2008-01-18 23:49:00,2.00548,2.00548,2.00522,2.00544,3844517.0
2008-01-18 23:50:00,2.00537,2.0059,2.00531,2.0059,8811432.0
2008-01-18 23:51:00,2.00609,2.00632,2.00608,2.0063,7754302.0
2008-01-18 23:52:00,2.0062,2.0062,2.00598,2.00615,4272794.0
2008-01-18 23:53:00,2.00623,2.00634,2.0062,2.0062,3796741.0
2008-01-18 23:54:00,2.00637,2.00686,2.00637,2.00686,6648396.0
2008-01-18 23:55:00,2.00711,2.00754,2.00711,2.00754,17627144.0
2008-01-18 23:56:00,2.00763,2.00787,2.0076,2.00787,28028075.0
2008-01-18 23:57:00,2.00782,2.00782,2.00751,2.00761,11738955.0
2008-01-18 23:58:00,2.0075,2.00751,2.00732,2.00751,3908438.0
2008-01-18 23:59:00,2.00743,2.00743,2.00708,2.00708,11764718.0
2008-01-21 00:00:00,2.00842,2.00842,2.008,2.0081,4296416.0
2008-01-21 00:02:00,2.00828,2.0084,2.00825,2.00833,9414920.0
2008-01-21 00:04:00,2.00836,2.00851,2.0083,2.0083,6784888.0
2008-01-21 00:06:00,2.00825,2.00825,2.00808,2.00818,10412775.0
2008-01-21 00:08:00,2.00821,2.00829,2.00794,2.00794,19288613.0
2008-01-21 00:09:00,2.00784,2.00785,2.00769,2.00785,6150560.0
2008-01-21 00:10:00,2.00801,2.00821,2.00781,2.00781,5944039.0
2008-01-21 00:11:00,2.00782,2.00782,2.00738,2.00769,8097362.0
2008-01-21 00:12:00,2.00768,2.00857,2.00768,2.00852,18687720.0
2008-01-21 00:13:00,2.0085,2.0085,2.00819,2.00819,7869447.0
2008-01-21 00:14:00,2.00819,2.00868,2.00808,2.00851,8319501.0
2008-01-21 00:15:00,2.00844,2.00844,2.0076,2.0076,2619398.0
2008-01-21 00:16:00,2.00748,2.00759,2.00744,2.00744,6917884.0
2008-01-21 00:17:00,2.00743,2.00743,2.00705,2.00717,4020956.0
2008-01-21 00:18:00,2.0073,2.00743,2.0073,2.00734,4920628.0
2008-01-21 00:19:00,2.0074,2.00811,2.0074,2.00811,10584511.0
2008-01-21 00:20:00,2.0083,2.00849,2.00817,2.00817,6959617.0
2008-01-21 00:22:00,2.00801,2.00801,2.00793,2.00794,10332394.0
2008-01-21 00:23:00,2.00778,2.00785,2.00769,2.00769,7746190.0
2008-01-21 00:24:00,2.00763,2.00776,2.00754,2.00754,2569016.0
2008-01-21 00:25:00,2.00754,2.00754,2.00734,2.00744,4447012.0
2008-01-21 00:26:00,2.00731,2.00762,2.00731,2.00761,12704765.0
2008-01-21 00:27:00,2.00774,2.00809,2.00753,2.00809,3210507.0
2008-01-21 00:28:00,2.00802,2.00837,2.00802,2.00837,2427936.0
2008-01-21 00:29:00,2.00856,2.00884,2.00855,2.00874,7718606.0
2008-01-21 00:30:00,2.00874,2.00875,2.00838,2.0086,9115755.0
2008-01-21 00:31:00,2.00866,2.00889,2.00824,2.00878,12068226.0
2008-01-21 00:32:00,2.00898,2.00903,2.00879,2.00881,5677195.0
2008-01-21 00:33:00,2.00881,2.00881,2.00858,2.00858,3954663.0
2008-01-21 00:34:00,2.00848,2.00852,2.00831,2.00834,10053090.0
2008-01-21 00:35:00,2.00829,2.00829,2.0079,2.0079,3047759.0
2008-01-21 00:36:00,2.00809,2.00812,2.00773,2.00773,7954555.0
2008-01-21 00:37:00,2.00786,2.0079,2.00768,2.00768,9348127.0
2008-01-21 00:38:00,2.00768,2.00768,2.00745,2.00757,7125601.0
2008-01-21 00:39:00,2.00744,2.00789,2.00744,2.00789,7058641.0
2008-01-21 00:40:00,2.00795,2.00795,2.00778,2.00791,3936610.0
2008-01-21 00:41:00,2.0079,2.00823,2.0079,2.00823,5147462.0
2008-01-21 00:42:00,2.00816,2.00816,2.00798,2.00802,3832450.0
2008-01-21 00:43:00,2.00781,2.008,2.00779,2.00779,34552399.0
2008-01-21 00:44:00,2.00771,2.00771,2.00739,2.00739,8608071.0
2008-01-21 00:45:00,2.00726,2.00726,2.00699,2.00718,4340900.0
2008-01-21 00:46:00,2.00734,2.00734,2.00723,2.00723,5947021.0
2008-01-21 00:47:00,2.00731,2.0074,2.00725,2.00738,3303390.0
2008-01-21 00:48:00,2.00736,2.00748,2.00731,2.00748,8644192.0
2008-01-21 00:49:00,2.00746,2.00757,2.00728,2.00757,1655759.0
2008-01-21 00:50:00,2.00756,2.00789,2.0074,2.0074,10422434.0
2008-01-21 00:51:00,2.00764,2.00799,2.00764,2.00784,5462261.0
2008-01-21 00:52:00,2.00782,2.00782,2.00761,2.00781,6613310.0
2008-01-21 00:53:00,2.00779,2.00807,2.00779,2.00807,3059042.0
2008-01-21 00:54:00,2.00808,2.00812,2.00785,2.00785,3907476.0
2008-01-21 00:55:00,2.00773,2.00819,2.00773,2.00819,4978626.0
2008-01-21 00:56:00,2.00819,2.00847,2.00819,2.00847,6866972.0
2008-01-21 00:57:00,2.00859,2.00893,2.00859,2.00893,4348272.0
2008-01-21 00:58:00,2.00896,2.00896,2.00852,2.00853,2328514.0
2008-01-21 00:59:00,2.00847,2.00847,2.00812,2.00812,10872170.0
2008-01-21 01:00:00,2.00818,2.0082,2.0079,2.0079,4209127.0
2008-01-21 01:01:00,2.00803,2.00813,2.00785,2.00813,9679800.0
2008-01-21 01:02:00,2.00801,2.00824,2.00794,2.00794,13544742.0
2008-01-21 01:03:00,2.00742,2.00798,2.00742,2.00798,3786826.0
2008-01-21 01:04:00,2.008,2.00802,2.00783,2.00798,10559565.0
2008-01-21 01:05:00,2.00806,2.00817,2.00771,2.00792,12026810.0
2008-01-21 01:06:00,2.00795,2.00797,2.00748,2.00788,3922935.0
2008-01-21 01:07:00,2.00794,2.00846,2.00794,2.00846,2681587.0
2008-01-21 01:08:00,2.00854,2.00865,2.00854,2.00865,7694586.0
2008-01-21 01:09:00,2.00859,2.00867,2.00859,2.00863,4165826.0
2008-01-21 01:10:00,2.00857,2.00857,2.00833,2.00833,8693206.0
2008-01-21 01:11:00,2.00846,2.00846,2.00839,2.00844,7671506.0
2008-01-21 01:12:00,2.00847,2.00847,2.00819,2.00847,2832432.0
2008-01-21 01:13:00,2.00843,2.00855,2.0084,2.00855,19661456.0
2008-01-21 01:14:00,2.00849,2.00851,2.00832,2.00832,2581640.0
2008-01-21 01:15:00,2.00834,2.00856,2.00834,2.00856,7460900.0
2008-01-21 01:16:00,2.00869,2.00882,2.00844,2.00844,4493888.0
2008-01-21 01:17:00,2.00853,2.00855,2.00845,2.00849,12935693.0
2008-01-21 01:18:00,2.00864,2.00864,2.00835,2.00835,18129759.0
2008-01-21 01:19:00,2.00842,2.00842,2.00822,2.00822,3296304.0
2008-01-21 01:20:00,2.00833,2.0084,2.0081,2.00823,2099024.0
2008-01-21 01:21:00,2.00829,2.00852,2.00829,2.00844,9464310.0
2008-01-21 01:22:00,2.00839,2.00839,2.00783,2.00783,8785034.0
2008-01-21 01:23:00,2.00795,2.00829,2.00793,2.00829,21979362.0
2008-01-21 01:24:00,2.00854,2.0088,2.00854,2.0088,6670424.0
2008-01-21 01:25:00,2.00824,2.00883,2.00824,2.00883,20276694.0
2008-01-21 01:26:00,2.00874,2.00897,2.00874,2.00896,2512583.0
2008-01-21 01:27:00,2.00897,2.0091,2.00897,2.00898,3658661.0
2008-01-21 01:28:00,2.00914,2.0095,2.00914,2.0095,7109934.0
2008-01-21 01:29:00,2.00951,2.00951,2.00926,2.00938,10242044.0
2008-01-21 01:30:00,2.00935,2.00952,2.00935,2.00946,4839145.0
2008-01-21 01:31:00,2.00951,2.00962,2.00951,2.00962,11495560.0
2008-01-21 01:32:00,2.0096,2.00968,2.0096,2.00965,2573225.0
2008-01-21 01:33:00,2.00978,2.00996,2.00975,2.00992,11543157.0
2008-01-21 01:34:00,2.00989,2.00989,2.00949,2.00949,24140849.0
2008-01-21 01:35:00,2.00943,2.00977,2.00943,2.00977,12840737.0
2008-01-21 01:36:00,2.00989,2.00994,2.0097,2.00989,4916563.0
2008-01-21 01:37:00,2.0098,2.0098,2.00951,2.00951,5284227.0
2008-01-21 01:38:00,2.00934,2.00952,2.00934,2.00948,11694422.0
2008-01-21 01:39:00,2.00977,2.01014,2.00977,2.01004,16873606.0
2008-01-21 01:40:00,2.01017,2.01041,2.01017,2.01035,3173503.0
2008-01-21 01:41:00,2.01031,2.01034,2.01019,2.01028,7462182.0
2008-01-21 01:42:00,2.0102,2.01029,2.00996,2.01021,4104792.0
2008-01-21 01:43:00,2.01016,2.01016,2.00992,2.00992,8058796.0
2008-01-21 01:44:00,2.01001,2.01006,2.00996,2.00996,13202268.0
2008-01-21 01:45:00,2.00985,2.01007,2.00985,2.01007,11160550.0
2008-01-21 01:46:00,2.01009,2.01028,2.01003,2.01028,4126778.0
2008-01-21 01:47:00,2.01023,2.01023,2.01009,2.01019,25554165.0
2008-01-21 01:48:00,2.01019,2.01068,2.01019,2.01068,7792103.0
2008-01-21 01:49:00,2.0108,2.01103,2.0108,2.01085,13929681.0
2008-01-21 01:50:00,2.011,2.01113,2.011,2.01108,4307925.0
2008-01-21 01:51:00,2.01113,2.01113,2.01096,2.01099,6434949.0
2008-01-21 01:52:00,2.01097,2.01105,2.01075,2.01101,3943703.0
2008-01-21 01:53:00,2.01094,2.01094,2.01072,2.01072,4453014.0
2008-01-21 01:54:00,2.01082,2.01082,2.01047,2.01052,13441809.0
2008-01-21 01:55:00,2.01038,2.01043,2.01019,2.01022,1641141.0
2008-01-21 01:56:00,2.01024,2.01024,2.00978,2.00998,2363632.0
2008-01-21 01:57:00,2.00989,2.00996,2.00964,2.00971,10024281.0
2008-01-21 01:58:00,2.01,2.01,2.00952,2.0099,7948070.0
2008-01-21 01:59:00,2.00988,2.01013,2.00988,2.01005,15531360.0
2008-01-21 02:00:00,2.01013,2.01021,2.01011,2.01013,16331609.0
2008-01-21 02:01:00,2.01017,2.01017,2.00978,2.00978,7680037.0
2008-01-21 02:02:00,2.00967,2.01021,2.00967,2.00983,9482813.0
2008-01-21 02:03:00,2.00977,2.00999,2.0094,2.00998,2394037.0
2008-01-21 02:04:00,2.00973,2.00973,2.00897,2.00914,1586409.0
2008-01-21 02:05:00,2.0092,2.0092,2.0089,2.00891,13448535.0
2008-01-21 02:06:00,2.00864,2.00867,2.00805,2.00805,4604500.0
2008-01-21 02:07:00,2.00804,2.00808,2.0075,2.0075,3917846.0
2008-01-21 02:08:00,2.0073,2.00732,2.00719,2.00723,6433664.0
2008-01-21 02:09:00,2.00727,2.00785,2.00727,2.00735,4565898.0
2008-01-21 02:10:00,2.00715,2.00746,2.00713,2.00746,14418467.0
2008-01-21 02:11:00,2.00756,2.00762,2.00743,2.00743,7165812.0
2008-01-21 02:12:00,2.0075,2.00765,2.0075,2.00765,27339431.0
2008-01-21 02:13:00,2.00769,2.00811,2.00759,2.00811,4358661.0
2008-01-21 02:14:00,2.00818,2.00818,2.00743,2.00743,11061000.0
2008-01-21 02:15:00,2.00734,2.00734,2.00688,2.00688,13805571.0
2008-01-21 02:16:00,2.00675,2.00675,2.00665,2.00675,7928766.0
2008-01-21 02:17:00,2.00676,2.00678,2.00656,2.00672,3196566.0
2008-01-21 02:18:00,2.00671,2.00676,2.00649,2.00649,7221002.0
2008-01-21 02:19:00,2.00659,2.00692,2.00659,2.00659,3335964.0
2008-01-21 02:20:00,2.00645,2.00654,2.0063,2.0063,15915493.0
2008-01-21 02:21:00,2.00613,2.00624,2.00578,2.00578,11120600.0
2008-01-21 02:22:00,2.00583,2.00583,2.00534,2.00534,5818350.0
2008-01-21 02:23:00,2.00533,2.00539,2.00511,2.00539,5214301.0
2008-01-21 02:24:00,2.00525,2.00526,2.00506,2.00506,13447206.0
2008-01-21 02:25:00,2.00501,2.00501,2.00468,2.0048,23451378.0
2008-01-21 02:26:00,2.00483,2.00505,2.00483,2.00505,11312384.0
2008-01-21 02:27:00,2.00509,2.00525,2.00501,2.00501,2823995.0
2008-01-21 02:28:00,2.00496,2.00496,2.0048,2.0048,11135872.0
2008-01-21 02:29:00,2.0048,2.00521,2.0048,2.00521,4627661.0
2008-01-21 02:30:00,2.00532,2.00603,2.00532,2.00603,10292478.0
2008-01-21 02:31:00,2.00606,2.00643,2.00604,2.00643,7370098.0
2008-01-21 02:32:00,2.0064,2.00672,2.0064,2.00672,3888058.0
2008-01-21 02:33:00,2.00677,2.00706,2.00677,2.00706,2486229.0
2008-01-21 02:34:00,2.00704,2.00704,2.00607,2.00607,22289428.0
2008-01-21 02:35:00,2.00635,2.00635,2.00616,2.00634,6157504.0
2008-01-21 02:36:00,2.00622,2.00638,2.00616,2.00638,20729380.0
2008-01-21 02:37:00,2.00646,2.00683,2.00646,2.00683,8034602.0
2008-01-21 02:38:00,2.00685,2.00709,2.0067,2.0069,10093112.0
2008-01-21 02:39:00,2.00699,2.00736,2.00699,2.00716,1914644.0
2008-01-21 02:40:00,2.00706,2.00746,2.00706,2.00746,3602912.0
2008-01-21 02:41:00,2.00723,2.00734,2.00713,2.00713,17682394.0
2008-01-21 02:42:00,2.00693,2.007,2.00693,2.00694,13548066.0
2008-01-21 02:43:00,2.00671,2.00695,2.00669,2.00674,4688947.0
2008-01-21 02:44:00,2.00683,2.00701,2.00683,2.00687,6955902.0
2008-01-21 02:45:00,2.00684,2.00713,2.00684,2.00713,2468109.0
2008-01-21 02:46:00,2.0073,2.00794,2.0073,2.00794,18144569.0
2008-01-21 02:47:00,2.00817,2.00848,2.00806,2.00848,3058781.0
2008-01-21 02:48:00,2.00828,2.00828,2.00762,2.00762,7644749.0
2008-01-21 02:49:00,2.00731,2.00731,2.00686,2.00691,8906062.0
2008-01-21 02:50:00,2.00685,2.00685,2.00646,2.0066,4555802.0
2008-01-21 02:51:00,2.00694,2.00749,2.00694,2.00749,7890263.0
2008-01-21 02:52:00,2.00752,2.0077,2.00739,2.0077,2881568.0
2008-01-21 02:53:00,2.00784,2.00815,2.00769,2.00815,3873355.0
2008-01-21 02:54:00,2.00804,2.00846,2.0078,2.00846,11324682.0
2008-01-21 02:55:00,2.0084,2.0084,2.00787,2.00787,10553233.0
2008-01-21 02:56:00,2.00792,2.00818,2.00784,2.00784,4069669.0
2008-01-21 02:57:00,2.00827,2.00836,2.00804,2.00804,12726433.0
2008-01-21 02:58:00,2.00819,2.00819,2.00812,2.00815,9040627.0
2008-01-21 02:59:00,2.00796,2.00803,2.00737,2.00737,4070723.0
2008-01-21 03:00:00,2.00718,2.00718,2.00646,2.00662,10141949.0
2008-01-21 03:01:00,2.00668,2.00707,2.00663,2.00707,2324099.0
2008-01-21 03:02:00,2.00696,2.00696,2.00645,2.00645,4753769.0
2008-01-21 03:03:00,2.00652,2.00695,2.00652,2.00695,7579441.0
2008-01-21 03:04:00,2.00721,2.00769,2.00721,2.00769,4578467.0
2008-01-21 03:05:00,2.00766,2.00814,2.00766,2.00814,4126162.0
2008-01-21 03:06:00,2.00812,2.00821,2.00801,2.00821,9789381.0
2008-01-21 03:07:00,2.00835,2.00846,2.00824,2.00846,6189920.0
2008-01-21 03:08:00,2.00841,2.00841,2.00762,2.00762,5303167.0
2008-01-21 03:09:00,2.0076,2.00765,2.00713,2.00748,9627226.0
2008-01-21 03:10:00,2.00761,2.00779,2.00756,2.0076,1592842.0
2008-01-21 03:11:00,2.00757,2.0076,2.00753,2.00756,9327928.0
2008-01-21 03:12:00,2.00757,2.00765,2.00747,2.00753,3555092.0
2008-01-21 03:13:00,2.00749,2.00749,2.00716,2.00716,6379555.0
2008-01-21 03:14:00,2.00706,2.00707,2.00695,2.00705,4577562.0
2008-01-21 03:15:00,2.00694,2.00694,2.00671,2.00682,9273940.0
2008-01-21 03:16:00,2.0067,2.00685,2.00662,2.00685,34183220.0
2008-01-21 03:17:00,2.00707,2.00711,2.00693,2.00693,3853645.0
2008-01-21 03:18:00,2.00698,2.00699,2.00665,2.00665,4894730.0
2008-01-21 03:19:00,2.00669,2.00684,2.00668,2.00684,3715533.0
2008-01-21 03:20:00,2.0068,2.00709,2.00659,2.00659,6640925.0
2008-01-21 03:21:00,2.00654,2.00661,2.00625,2.00661,7730094.0
2008-01-21 03:22:00,2.00666,2.00689,2.00666,2.00671,9894292.0
2008-01-21 03:23:00,2.00652,2.00652,2.00619,2.00631,8156844.0
2008-01-21 03:24:00,2.006,2.00631,2.006,2.00628,2923790.0
2008-01-21 03:25:00,2.00629,2.00639,2.00622,2.00623,10822573.0
2008-01-21 03:26:00,2.00624,2.00624,2.00605,2.00605,4141008.0
2008-01-21 03:27:00,2.00598,2.00598,2.0056,2.0056,6129557.0
2008-01-21 03:28:00,2.00542,2.00553,2.00481,2.00508,15459150.0
2008-01-21 03:29:00,2.00497,2.00516,2.00493,2.00516,9796620.0
2008-01-21 03:30:00,2.00522,2.00545,2.00522,2.00545,8211283.0
2008-01-21 03:31:00,2.00549,2.00552,2.00536,2.00545,2521481.0
2008-01-21 03:32:00,2.00551,2.00551,2.0052,2.00539,3180294.0
2008-01-21 03:33:00,2.00532,2.00553,2.00532,2.00545,11946180.0
2008-01-21 03:34:00,2.00558,2.00567,2.00539,2.00565,4290411.0
2008-01-21 03:35:00,2.00558,2.00566,2.00547,2.00557,2479026.0
2008-01-21 03:36:00,2.0055,2.0055,2.00516,2.00526,8222259.0
2008-01-21 03:37:00,2.00533,2.00535,2.0051,2.0051,10415720.0
2008-01-21 03:38:00,2.00518,2.00535,2.00377,2.00528,8157522.0
2008-01-21 03:39:00,2.00501,2.00505,2.00474,2.00505,7502012.0
2008-01-21 03:40:00,2.00516,2.00528,2.00491,2.00528,11656948.0
2008-01-21 03:41:00,2.00535,2.00547,2.00532,2.00547,5296693.0
2008-01-21 03:42:00,2.00546,2.00552,2.00541,2.00549,3747395.0
2008-01-21 03:43:00,2.00538,2.00538,2.00513,2.00513,6528154.0
2008-01-21 03:44:00,2.00519,2.00524,2.00508,2.00519,2563013.0
2008-01-21 03:45:00,2.00524,2.00544,2.00515,2.00544,8118170.0
2008-01-21 03:46:00,2.00541,2.00544,2.00525,2.00541,7163160.0
2008-01-21 03:47:00,2.00532,2.00532,2.0051,2.00518,18670916.0
2008-01-21 03:48:00,2.00533,2.00541,2.00509,2.00532,7707369.0
2008-01-21 03:49:00,2.00509,2.00509,2.00423,2.00423,6517584.0
2008-01-21 03:50:00,2.00419,2.00487,2.00419,2.00487,6109623.0
2008-01-21 03:51:00,2.00502,2.00516,2.00473,2.00492,18730447.0
2008-01-21 03:52:00,2.0047,2.0047,2.00427,2.00439,4362704.0
2008-01-21 03:53:00,2.00428,2.00428,2.00408,2.00408,9584660.0
2008-01-21 03:54:00,2.00411,2.00411,2.00391,2.00398,3057644.0
2008-01-21 03:55:00,2.00384,2.004,2.00384,2.00388,6868686.0
2008-01-21 03:56:00,2.00393,2.00393,2.00378,2.00388,5984103.0
2008-01-21 03:57:00,2.00375,2.00376,2.00357,2.00372,9077244.0
2008-01-21 03:58:00,2.0036,2.00378,2.00357,2.00373,19429997.0
2008-01-21 03:59:00,2.00372,2.00384,2.00371,2.00377,4300718.0
2008-01-21 04:00:00,2.00368,2.00368,2.0033,2.0033,10870108.0
2008-01-21 04:01:00,2.00337,2.00354,2.00327,2.00354,4337888.0
2008-01-21 04:02:00,2.00359,2.00365,2.00352,2.00363,11037001.0
2008-01-21 04:03:00,2.00363,2.00366,2.00349,2.00358,25657338.0
2008-01-21 04:04:00,2.00358,2.00363,2.00347,2.00354,16443232.0
2008-01-21 04:05:00,2.0036,2.00391,2.0036,2.00388,6471086.0
2008-01-21 04:06:00,2.00391,2.00406,2.00391,2.00406,3557333.0
2008-01-21 04:07:00,2.00407,2.00416,2.00402,2.00415,4519085.0
2008-01-21 04:08:00,2.00409,2.00409,2.00386,2.00403,7461800.0
2008-01-21 04:09:00,2.004,2.00402,2.00363,2.00382,8130129.0
2008-01-21 04:10:00,2.0041,2.00447,2.00406,2.00447,3907823.0
2008-01-21 04:11:00,2.00439,2.00457,2.00422,2.00452,6451332.0
2008-01-21 04:12:00,2.00448,2.00454,2.00427,2.00454,1833840.0
2008-01-21 04:13:00,2.00456,2.00456,2.00446,2.00456,8233797.0
2008-01-21 04:14:00,2.00451,2.00457,2.00441,2.00453,7579317.0
2008-01-21 04:15:00,2.00464,2.00484,2.00455,2.00466,7301583.0
2008-01-21 04:16:00,2.0047,2.0047,2.0043,2.00434,4875529.0
2008-01-21 04:17:00,2.00417,2.00419,2.00404,2.00415,2573920.0
2008-01-21 04:18:00,2.00416,2.00427,2.004,2.00404,9540316.0
2008-01-21 04:19:00,2.00406,2.00443,2.00406,2.00427,3860519.0
2008-01-21 04:20:00,2.00432,2.00486,2.00432,2.00486,1218974.0
2008-01-21 04:21:00,2.00506,2.00565,2.00506,2.00565,5217766.0
2008-01-21 04:22:00,2.00556,2.00615,2.00464,2.00592,12430888.0
2008-01-21 04:23:00,2.00588,2.00593,2.00568,2.00576,6652568.0
2008-01-21 04:24:00,2.00553,2.00597,2.00553,2.00597,2563366.0
2008-01-21 04:25:00,2.00598,2.00604,2.0058,2.0058,10715384.0
2008-01-21 04:26:00,2.00578,2.00578,2.00555,2.00559,2327120.0
2008-01-21 04:27:00,2.00551,2.00551,2.00522,2.00523,7884414.0
2008-01-21 04:28:00,2.00514,2.00521,2.00489,2.00489,11386337.0
2008-01-21 04:29:00,2.00559,2.00614,2.00553,2.00614,14437748.0
2008-01-21 04:30:00,2.00613,2.00632,2.00612,2.00632,9520767.0
2008-01-21 04:31:00,2.00635,2.00635,2.00575,2.00575,2640255.0
2008-01-21 04:32:00,2.00556,2.00556,2.00521,2.0055,1800217.0
2008-01-21 04:33:00,2.00556,2.00575,2.00553,2.00568,2608067.0
2008-01-21 04:34:00,2.00576,2.00597,2.0057,2.00597,1911226.0
2008-01-21 04:35:00,2.00594,2.00594,2.0057,2.0057,2647842.0
2008-01-21 04:36:00,2.00568,2.00587,2.00568,2.00581,2680105.0
2008-01-21 04:37:00,2.00574,2.00574,2.00557,2.00557,15167511.0
2008-01-21 04:38:00,2.00555,2.00578,2.00538,2.00577,13342276.0
2008-01-21 04:39:00,2.00577,2.00577,2.00546,2.00575,14364492.0
2008-01-21 04:40:00,2.00575,2.00596,2.00574,2.00593,19005130.0
2008-01-21 04:41:00,2.00602,2.00613,2.00601,2.00604,2760960.0
2008-01-21 04:42:00,2.00591,2.00606,2.00564,2.00606,4431751.0
2008-01-21 04:43:00,2.00605,2.00615,2.00603,2.00604,4681000.0
2008-01-21 04:44:00,2.00618,2.00635,2.00616,2.00628,6155327.0
2008-01-21 04:45:00,2.00634,2.00636,2.00612,2.00635,3270690.0
2008-01-21 04:46:00,2.00629,2.00629,2.00602,2.00612,8448681.0
2008-01-21 04:47:00,2.00606,2.00619,2.00604,2.00619,14227834.0
2008-01-21 04:48:00,2.00624,2.00636,2.006,2.00636,9577237.0
2008-01-21 04:49:00,2.0065,2.00659,2.00646,2.00646,4030506.0
2008-01-21 04:50:00,2.00652,2.00654,2.00634,2.00648,4972001.0
2008-01-21 04:51:00,2.00641,2.00656,2.00639,2.00649,11918544.0
2008-01-21 04:52:00,2.00653,2.0066,2.00653,2.0066,24598281.0
2008-01-21 04:53:00,2.00661,2.00661,2.0065,2.0065,5403807.0
2008-01-21 04:54:00,2.00654,2.00663,2.00647,2.00652,10132593.0
2008-01-21 04:55:00,2.00648,2.00648,2.00624,2.00629,16604870.0
2008-01-21 04:56:00,2.0063,2.0063,2.00606,2.00621,12215757.0
2008-01-21 04:57:00,2.00617,2.00626,2.00617,2.00625,2833248.0
2008-01-21 04:58:00,2.00618,2.00634,2.00618,2.00626,13115491.0
2008-01-21 04:59:00,2.00626,2.00626,2.00579,2.00579,2477325.0
2008-01-21 05:00:00,2.00628,2.0065,2.00628,2.00647,10419417.0
2008-01-21 05:01:00,2.00645,2.00646,2.00622,2.00635,6007605.0
2008-01-21 05:02:00,2.00623,2.00623,2.00607,2.00615,7788579.0
2008-01-21 05:03:00,2.00618,2.00619,2.00606,2.00614,2801101.0
2008-01-21 05:04:00,2.0062,2.00622,2.00609,2.00609,16960937.0
2008-01-21 05:05:00,2.00599,2.00616,2.00548,2.00616,12562662.0
2008-01-21 05:06:00,2.00621,2.00637,2.00615,2.00621,8187023.0
2008-01-21 05:07:00,2.00614,2.00617,2.00604,2.00604,4541804.0
2008-01-21 05:08:00,2.00608,2.0061,2.00565,2.00607,14916121.0
2008-01-21 05:09:00,2.00595,2.00616,2.00585,2.00585,10004186.0
2008-01-21 05:10:00,2.00579,2.00592,2.00559,2.00592,4419948.0
2008-01-21 05:11:00,2.00592,2.00628,2.00592,2.00616,15139258.0
2008-01-21 05:12:00,2.00606,2.00607,2.00599,2.00607,1082235.0
2008-01-21 05:13:00,2.00594,2.00632,2.00594,2.00632,3078912.0
2008-01-21 05:14:00,2.00632,2.00632,2.00594,2.00608,22708786.0
2008-01-21 05:15:00,2.00602,2.00609,2.0057,2.0057,13544796.0
2008-01-21 05:16:00,2.00583,2.00613,2.00581,2.00613,5593612.0
2008-01-21 05:17:00,2.00621,2.00629,2.00588,2.00621,8378664.0
2008-01-21 05:18:00,2.00579,2.00629,2.00579,2.00617,6578694.0
2008-01-21 05:19:00,2.00613,2.00615,2.00594,2.00608,15519011.0
2008-01-21 05:20:00,2.00607,2.00608,2.00586,2.00597,15879563.0
2008-01-21 05:21:00,2.00616,2.00649,2.00616,2.00646,3953673.0
2008-01-21 05:22:00,2.00642,2.00642,2.00612,2.00617,2290046.0
2008-01-21 05:23:00,2.00613,2.00615,2.00605,2.0061,6578209.0
2008-01-21 05:24:00,2.00606,2.00611,2.00593,2.00604,9889291.0
2008-01-21 05:25:00,2.00606,2.0063,2.00605,2.0063,12679685.0
2008-01-21 05:26:00,2.00654,2.00655,2.00632,2.00632,4039683.0
2008-01-21 05:27:00,2.00617,2.00617,2.00597,2.00607,5464103.0
2008-01-21 05:28:00,2.00595,2.00623,2.00595,2.00623,7086625.0
2008-01-21 05:29:00,2.00619,2.00661,2.00616,2.00661,3825656.0
2008-01-21 05:30:00,2.0066,2.0068,2.0066,2.00673,27729740.0
2008-01-21 05:31:00,2.00663,2.00663,2.00596,2.00596,19276609.0
2008-01-21 05:32:00,2.00599,2.00599,2.00563,2.00567,3671621.0
2008-01-21 05:33:00,2.00555,2.00571,2.00555,2.00567,12824831.0
2008-01-21 05:34:00,2.00562,2.00563,2.00551,2.00555,8132033.0
2008-01-21 05:35:00,2.00558,2.00563,2.00545,2.00558,5205852.0
2008-01-21 05:36:00,2.00569,2.00579,2.00566,2.00572,5286999.0
2008-01-21 05:37:00,2.00566,2.00582,2.00431,2.00431,5589266.0
2008-01-21 05:38:00,2.00572,2.00574,2.00551,2.00564,12712498.0
2008-01-21 05:39:00,2.00586,2.0063,2.00586,2.00618,6283779.0
2008-01-21 05:40:00,2.0064,2.00655,2.00639,2.0065,5705955.0
2008-01-21 05:41:00,2.00643,2.00644,2.00624,2.00636,7811579.0
2008-01-21 05:42:00,2.00641,2.00659,2.00639,2.00658,18144263.0
2008-01-21 05:43:00,2.00661,2.00661,2.00639,2.00639,15901324.0
2008-01-21 05:44:00,2.00632,2.00638,2.00613,2.00615,5001675.0
2008-01-21 05:45:00,2.00619,2.00628,2.00618,2.00618,5448343.0
2008-01-21 05:46:00,2.00614,2.00632,2.00614,2.00626,3516449.0
2008-01-21 05:47:00,2.00627,2.00627,2.00609,2.00627,8154143.0
2008-01-21 05:48:00,2.00623,2.00631,2.00619,2.00629,3230389.0
2008-01-21 05:49:00,2.00636,2.00639,2.0062,2.00625,4807411.0
2008-01-21 05:50:00,2.00604,2.00604,2.00558,2.00558,3413796.0
2008-01-21 05:51:00,2.00551,2.00562,2.00546,2.00562,55623994.0
2008-01-21 05:52:00,2.00547,2.00568,2.00545,2.00551,8214415.0
2008-01-21 05:53:00,2.00545,2.00545,2.00524,2.00532,1618798.0
2008-01-21 05:54:00,2.00523,2.00543,2.00507,2.00543,2195404.0
2008-01-21 05:55:00,2.0055,2.00551,2.00541,2.00546,2166513.0
2008-01-21 05:56:00,2.00518,2.00518,2.00475,2.00481,10989871.0
2008-01-21 05:57:00,2.00476,2.00525,2.00476,2.00525,11430675.0
2008-01-21 05:58:00,2.00526,2.00537,2.00518,2.00537,11711829.0
2008-01-21 05:59:00,2.00544,2.00559,2.00544,2.00559,10489709.0
2008-01-21 06:00:00,2.00546,2.00546,2.00501,2.00501,10244843.0
2008-01-21 06:01:00,2.0051,2.00566,2.0051,2.00566,4870597.0
2008-01-21 06:02:00,2.00558,2.00574,2.00537,2.00537,3428874.0
2008-01-21 06:03:00,2.00538,2.0055,2.00534,2.00539,4832847.0
2008-01-21 06:04:00,2.00528,2.0053,2.00517,2.00525,4277127.0
2008-01-21 06:05:00,2.00534,2.00558,2.00534,2.00558,5105469.0
2008-01-21 06:06:00,2.00546,2.00546,2.0053,2.00532,6138390.0
2008-01-21 06:07:00,2.00529,2.00535,2.00507,2.00535,1735873.0
2008-01-21 06:08:00,2.00532,2.00541,2.00506,2.00541,5034368.0
2008-01-21 06:09:00,2.00568,2.00612,2.00568,2.00612,8492403.0
2008-01-21 06:10:00,2.00623,2.00676,2.00623,2.00676,11067786.0
2008-01-21 06:11:00,2.00657,2.00657,2.0061,2.0061,4305589.0
2008-01-21 06:12:00,2.00611,2.00611,2.00591,2.00593,16341545.0
2008-01-21 06:13:00,2.00592,2.00592,2.00575,2.00581,12197361.0
2008-01-21 06:14:00,2.00577,2.00613,2.00577,2.00609,6483842.0
2008-01-21 06:15:00,2.00603,2.00606,2.00574,2.00574,10393914.0
2008-01-21 06:16:00,2.0058,2.00599,2.0058,2.00594,1119734.0
2008-01-21 06:17:00,2.00601,2.00622,2.00601,2.00622,12378152.0
2008-01-21 06:18:00,2.00641,2.00648,2.0062,2.0062,13643242.0
2008-01-21 06:19:00,2.00624,2.00645,2.00615,2.00645,5619443.0
2008-01-21 06:20:00,2.00644,2.00649,2.00628,2.00649,11146119.0
2008-01-21 06:21:00,2.00645,2.00645,2.00613,2.00613,28548371.0
2008-01-21 06:22:00,2.00603,2.00631,2.00603,2.00631,7827745.0
2008-01-21 06:23:00,2.00641,2.00645,2.00619,2.00627,7008786.0
2008-01-21 06:24:00,2.00634,2.00668,2.00634,2.00645,8058241.0
2008-01-21 06:25:00,2.00642,2.00642,2.00491,2.00632,4379936.0
2008-01-21 06:26:00,2.00634,2.00653,2.00633,2.00633,7387807.0
2008-01-21 06:27:00,2.00655,2.00682,2.00655,2.00668,9289148.0
2008-01-21 06:28:00,2.00664,2.00664,2.00623,2.00636,5662120.0
2008-01-21 06:29:00,2.00639,2.00639,2.00628,2.00637,2966138.0
2008-01-21 06:30:00,2.00654,2.00669,2.00628,2.00669,2242394.0
2008-01-21 06:31:00,2.00669,2.00669,2.00638,2.00658,4326411.0
2008-01-21 06:32:00,2.00664,2.00684,2.00664,2.00684,18650385.0
2008-01-21 06:33:00,2.00677,2.00677,2.00652,2.00654,1331812.0
2008-01-21 06:34:00,2.00646,2.00646,2.00622,2.00631,13281825.0
2008-01-21 06:35:00,2.0064,2.00666,2.0064,2.00642,17696179.0
2008-01-21 06:36:00,2.00645,2.00658,2.00634,2.00657,13958559.0
2008-01-21 06:37:00,2.00661,2.00679,2.00659,2.00659,8147208.0
2008-01-21 06:38:00,2.00664,2.00664,2.00648,2.00652,10453550.0
2008-01-21 06:39:00,2.0067,2.00708,2.00659,2.00708,8564050.0
2008-01-21 06:40:00,2.00713,2.00713,2.00685,2.00685,3688661.0
2008-01-21 06:41:00,2.00698,2.00706,2.00695,2.00701,3615813.0
2008-01-21 06:42:00,2.00705,2.00717,2.00674,2.00686,1435041.0
2008-01-21 06:43:00,2.00682,2.00688,2.00675,2.00675,9049760.0
2008-01-21 06:44:00,2.00661,2.00661,2.00602,2.00602,6377030.0
2008-01-21 06:45:00,2.00608,2.00621,2.00608,2.00616,8893411.0
2008-01-21 06:46:00,2.00623,2.00652,2.00623,2.00652,4753363.0
2008-01-21 06:47:00,2.00646,2.0065,2.00639,2.00643,17473460.0
2008-01-21 06:48:00,2.00639,2.00652,2.00635,2.00635,5349873.0
2008-01-21 06:49:00,2.00634,2.00643,2.00606,2.00616,11362032.0
2008-01-21 06:50:00,2.00618,2.00637,2.00617,2.00637,271160.0
2008-01-21 06:51:00,2.00634,2.00634,2.00602,2.00602,6001778.0
2008-01-21 06:52:00,2.00589,2.0059,2.0057,2.00576,1783078.0
2008-01-21 06:53:00,2.00546,2.00557,2.00527,2.0053,5604571.0
2008-01-21 06:54:00,2.00518,2.00518,2.00497,2.00507,5553537.0
2008-01-21 06:55:00,2.00507,2.00523,2.00492,2.00523,9554368.0
2008-01-21 06:56:00,2.00527,2.00527,2.0051,2.0051,3366164.0
2008-01-21 06:57:00,2.00509,2.00519,2.00506,2.00519,5858170.0
2008-01-21 06:58:00,2.0051,2.0051,2.00476,2.00476,8859536.0
2008-01-21 06:59:00,2.00482,2.00498,2.00482,2.00497,2955435.0
2008-01-21 07:00:00,2.00527,2.00563,2.00527,2.0055,1124623.0
2008-01-21 07:01:00,2.00546,2.00578,2.00529,2.00578,8322227.0
2008-01-21 07:02:00,2.00586,2.00619,2.00586,2.00619,7647359.0
2008-01-21 07:03:00,2.00615,2.0063,2.00615,2.00623,5514545.0
2008-01-21 07:04:00,2.00645,2.00661,2.00645,2.00658,40024455.0
2008-01-21 07:05:00,2.00661,2.00661,2.00614,2.00614,6047292.0
2008-01-21 07:06:00,2.00633,2.00655,2.00633,2.00655,4987517.0
2008-01-21 07:07:00,2.00661,2.00679,2.00637,2.00679,22980967.0
2008-01-21 07:08:00,2.0069,2.0069,2.00661,2.00678,7416337.0
2008-01-21 07:09:00,2.00684,2.00689,2.00669,2.00673,22316358.0
2008-01-21 07:10:00,2.00656,2.00656,2.0063,2.00643,9229084.0
2008-01-21 07:11:00,2.0065,2.00656,2.00641,2.00642,10651814.0
2008-01-21 07:12:00,2.00634,2.00639,2.0062,2.00631,3413071.0
2008-01-21 07:13:00,2.00638,2.0064,2.00626,2.00631,15628659.0
2008-01-21 07:14:00,2.00629,2.00635,2.00625,2.00625,649042.0
2008-01-21 07:15:00,2.00636,2.00677,2.00636,2.00677,13091844.0
2008-01-21 07:16:00,2.00677,2.00679,2.00528,2.00657,5466441.0
2008-01-21 07:17:00,2.00657,2.00659,2.00645,2.00645,1580962.0
2008-01-21 07:18:00,2.00663,2.0069,2.00663,2.00686,2178120.0
2008-01-21 07:19:00,2.00706,2.00706,2.00663,2.00692,6897979.0
2008-01-21 07:20:00,2.00699,2.00702,2.00668,2.0069,1161081.0
2008-01-21 07:21:00,2.00685,2.00687,2.00666,2.00667,7134438.0
2008-01-21 07:22:00,2.00669,2.00691,2.00669,2.00691,8937212.0
2008-01-21 07:23:00,2.00697,2.00697,2.00685,2.00688,4825750.0
2008-01-21 07:24:00,2.00688,2.00696,2.00683,2.00696,2266523.0
2008-01-21 07:25:00,2.00702,2.00717,2.00691,2.00691,15042973.0
2008-01-21 07:26:00,2.00685,2.00685,2.00658,2.00658,4073003.0
2008-01-21 07:27:00,2.00663,2.00684,2.00663,2.00667,2862385.0
2008-01-21 07:28:00,2.0067,2.0067,2.00651,2.00651,3084902.0
2008-01-21 07:29:00,2.00649,2.0067,2.00642,2.00658,4780352.0
2008-01-21 07:30:00,2.00659,2.00659,2.00634,2.0065,20629428.0
2008-01-21 07:31:00,2.0065,2.00654,2.00636,2.00641,6511225.0
2008-01-21 07:32:00,2.00637,2.00657,2.00637,2.00657,3574479.0
2008-01-21 07:33:00,2.00655,2.00691,2.00648,2.00691,5416595.0
2008-01-21 07:34:00,2.00694,2.00726,2.00694,2.00726,6330751.0
2008-01-21 07:35:00,2.00726,2.00766,2.00716,2.00755,15983064.0
2008-01-21 07:36:00,2.00764,2.00768,2.00748,2.00748,8926872.0
2008-01-21 07:37:00,2.00745,2.00756,2.00735,2.00756,6707826.0
2008-01-21 07:38:00,2.00748,2.00748,2.0073,2.00745,3184632.0
2008-01-21 07:39:00,2.00752,2.00768,2.0075,2.00762,3512658.0
2008-01-21 07:40:00,2.0079,2.0079,2.00763,2.00763,13629099.0
2008-01-21 07:41:00,2.0077,2.00777,2.0076,2.0076,9959378.0
2008-01-21 07:42:00,2.00763,2.00776,2.00762,2.00762,2458954.0
2008-01-21 07:43:00,2.00766,2.00766,2.00736,2.00739,13357269.0
2008-01-21 07:44:00,2.00741,2.00741,2.00712,2.00732,7825794.0
2008-01-21 07:45:00,2.0074,2.0074,2.00726,2.00731,7782031.0
2008-01-21 07:46:00,2.00732,2.00736,2.00723,2.00723,19437583.0
2008-01-21 07:47:00,2.0073,2.00744,2.00719,2.00737,7618003.0
2008-01-21 07:48:00,2.00716,2.00724,2.00703,2.00711,8963916.0
2008-01-21 07:49:00,2.00708,2.00708,2.00691,2.00697,3412596.0
2008-01-21 07:50:00,2.00686,2.00701,2.00686,2.00701,24857052.0
2008-01-21 07:51:00,2.00698,2.00701,2.00681,2.00701,5355897.0
2008-01-21 07:52:00,2.00717,2.00718,2.0071,2.00711,4791824.0
2008-01-21 07:53:00,2.00719,2.00743,2.00719,2.00743,13220281.0
2008-01-21 07:54:00,2.00747,2.00753,2.00722,2.0074,6724472.0
2008-01-21 07:55:00,2.00737,2.00774,2.00737,2.00774,6142228.0
2008-01-21 07:56:00,2.00782,2.00782,2.00757,2.00757,1770585.0
2008-01-21 07:57:00,2.00766,2.00766,2.00747,2.00747,18079895.0
2008-01-21 07:58:00,2.00727,2.0074,2.00721,2.00727,1728917.0
2008-01-21 07:59:00,2.00732,2.00732,2.00715,2.0073,7757823.0
2008-01-21 08:00:00,2.00736,2.00743,2.00731,2.00742,37055827.0
2008-01-21 08:01:00,2.00728,2.00728,2.00706,2.00709,7489661.0
2008-01-21 08:02:00,2.00704,2.00707,2.00686,2.00686,5476247.0
2008-01-21 08:03:00,2.00681,2.00681,2.00665,2.00675,13712007.0
2008-01-21 08:04:00,2.00674,2.00675,2.00621,2.00675,4587631.0
2008-01-21 08:05:00,2.0068,2.00703,2.0068,2.00701,8853923.0
2008-01-21 08:06:00,2.00706,2.00706,2.00692,2.00695,7769306.0
2008-01-21 08:07:00,2.00692,2.00719,2.00683,2.00719,10576605.0
2008-01-21 08:08:00,2.00733,2.00771,2.00733,2.00768,3045617.0
2008-01-21 08:09:00,2.00769,2.00772,2.00739,2.00772,7563380.0
2008-01-21 08:10:00,2.00785,2.00785,2.00761,2.00766,5426530.0
2008-01-21 08:11:00,2.00767,2.00775,2.00761,2.0077,4414860.0
2008-01-21 08:12:00,2.00788,2.00788,2.00764,2.00767,58657683.0
2008-01-21 08:13:00,2.0079,2.00812,2.0079,2.00804,12351948.0
2008-01-21 08:14:00,2.00802,2.00818,2.008,2.00802,12799812.0
2008-01-21 08:15:00,2.00804,2.00804,2.00789,2.00799,16302230.0
2008-01-21 08:16:00,2.00795,2.00795,2.00777,2.00794,4678242.0
2008-01-21 08:17:00,2.00799,2.00817,2.00792,2.00817,8321292.0
2008-01-21 08:18:00,2.00808,2.00851,2.00808,2.00851,2180289.0
2008-01-21 08:19:00,2.0088,2.00892,2.0088,2.00885,3374648.0
2008-01-21 08:20:00,2.00885,2.00894,2.00877,2.00877,5210570.0
2008-01-21 08:21:00,2.00883,2.00885,2.00865,2.00881,15777538.0
2008-01-21 08:22:00,2.00884,2.00891,2.00878,2.00879,1908830.0
2008-01-21 08:23:00,2.00898,2.00925,2.00898,2.00901,8105990.0
2008-01-21 08:24:00,2.009,2.00903,2.00881,2.00903,3471307.0
2008-01-21 08:25:00,2.00921,2.00951,2.00909,2.00951,853521.0
2008-01-21 08:26:00,2.00975,2.0102,2.00975,2.0102,9106315.0
2008-01-21 08:27:00,2.01015,2.01025,2.01004,2.01004,11904606.0
2008-01-21 08:28:00,2.01014,2.01022,2.01003,2.01003,2998894.0
2008-01-21 08:29:00,2.01005,2.01009,2.00975,2.00975,4531425.0
2008-01-21 08:30:00,2.0099,2.01019,2.00988,2.01019,79798353.0
2008-01-21 08:31:00,2.01022,2.0104,2.01022,2.01039,2591922.0
2008-01-21 08:32:00,2.0103,2.0104,2.01018,2.01024,9028875.0
2008-01-21 08:33:00,2.01025,2.01047,2.01025,2.01047,3393025.0
2008-01-21 08:34:00,2.01054,2.01054,2.0103,2.01033,3889670.0
2008-01-21 08:35:00,2.0104,2.01048,2.01029,2.01042,6607202.0
2008-01-21 08:36:00,2.0104,2.01056,2.01024,2.01024,12587115.0
2008-01-21 08:37:00,2.01024,2.0104,2.01002,2.01026,21687030.0
2008-01-21 08:38:00,2.01035,2.01066,2.01035,2.01041,15619937.0
2008-01-21 08:39:00,2.0104,2.01051,2.01032,2.01051,6422418.0
2008-01-21 08:40:00,2.01053,2.01062,2.01028,2.01028,1379813.0
2008-01-21 08:41:00,2.01026,2.0104,2.01011,2.0104,4729447.0
2008-01-21 08:42:00,2.01044,2.01044,2.01026,2.01044,903296.0
2008-01-21 08:43:00,2.01041,2.01041,2.01003,2.01003,11425349.0
2008-01-21 08:44:00,2.00999,2.00999,2.00972,2.00972,10918698.0
2008-01-21 08:45:00,2.0097,2.0097,2.00916,2.00916,7113319.0
2008-01-21 08:46:00,2.00899,2.00899,2.00848,2.00855,7344993.0
2008-01-21 08:47:00,2.00845,2.00845,2.00809,2.00809,5202537.0
2008-01-21 08:48:00,2.00796,2.00796,2.00772,2.00787,3805028.0
2008-01-21 08:49:00,2.00787,2.00799,2.00778,2.00798,1884455.0
2008-01-21 08:50:00,2.00799,2.00801,2.00757,2.00763,3999312.0
2008-01-21 08:51:00,2.00755,2.00755,2.00733,2.00733,6592657.0
2008-01-21 08:52:00,2.0075,2.00767,2.00735,2.00767,7252204.0
2008-01-21 08:53:00,2.00759,2.00759,2.00718,2.00718,9806099.0
2008-01-21 08:54:00,2.00719,2.00719,2.0069,2.0069,16259552.0
2008-01-21 08:55:00,2.00665,2.00683,2.00665,2.00673,4758445.0
2008-01-21 08:56:00,2.00685,2.00685,2.00638,2.00638,6808818.0
2008-01-21 08:57:00,2.00628,2.0065,2.0061,2.0065,2960204.0
2008-01-21 08:58:00,2.00664,2.007,2.00664,2.00674,1864726.0
2008-01-21 08:59:00,2.00685,2.00746,2.00685,2.00746,11354620.0
2008-01-21 09:00:00,2.00764,2.00792,2.00764,2.00783,4476373.0
2008-01-21 09:01:00,2.00793,2.00851,2.00793,2.00847,2325885.0
2008-01-21 09:02:00,2.00847,2.00847,2.00768,2.00768,1742875.0
2008-01-21 09:03:00,2.00765,2.00765,2.00709,2.00709,13801920.0
2008-01-21 09:04:00,2.00725,2.00733,2.00703,2.00703,1252431.0
2008-01-21 09:05:00,2.00696,2.00696,2.00662,2.00671,22197995.0
2008-01-21 09:06:00,2.00658,2.00688,2.00656,2.00668,8495038.0
2008-01-21 09:07:00,2.00669,2.007,2.00669,2.0067,23327291.0
2008-01-21 09:08:00,2.0066,2.0066,2.00627,2.00648,14448973.0
2008-01-21 09:09:00,2.00646,2.0069,2.00646,2.0069,2028776.0
2008-01-21 09:10:00,2.00697,2.00724,2.00689,2.00689,22163815.0
2008-01-21 09:11:00,2.00696,2.0071,2.00684,2.0071,15793233.0
2008-01-21 09:12:00,2.0072,2.00736,2.00671,2.00671,49141097.0
2008-01-21 09:13:00,2.0065,2.00658,2.00635,2.00658,2854142.0
2008-01-21 09:14:00,2.00654,2.00716,2.00654,2.00716,1497391.0
2008-01-21 09:15:00,2.00746,2.00792,2.00746,2.00759,4257893.0
2008-01-21 09:16:00,2.00771,2.00771,2.00746,2.00753,6488505.0
2008-01-21 09:17:00,2.00759,2.00769,2.00733,2.00733,5931469.0
2008-01-21 09:18:00,2.00715,2.00715,2.00693,2.00699,3514223.0
2008-01-21 09:19:00,2.00705,2.00715,2.007,2.00712,16773779.0
2008-01-21 09:20:00,2.00746,2.00754,2.00741,2.00741,1941245.0
2008-01-21 09:21:00,2.00744,2.00751,2.00723,2.00723,3005802.0
2008-01-21 09:22:00,2.00708,2.00708,2.00679,2.00685,3924320.0
2008-01-21 09:23:00,2.00689,2.0071,2.00677,2.00677,5258221.0
2008-01-21 09:24:00,2.00645,2.00645,2.00605,2.00631,21037319.0
2008-01-21 09:25:00,2.00642,2.0065,2.00642,2.0065,2935115.0
2008-01-21 09:26:00,2.00666,2.0071,2.00666,2.0071,9254106.0
2008-01-21 09:27:00,2.00693,2.00693,2.00671,2.00671,5061591.0
2008-01-21 09:28:00,2.00664,2.00664,2.00635,2.00635,61106767.0
2008-01-21 09:29:00,2.00626,2.00626,2.00601,2.00608,5401008.0
2008-01-21 09:30:00,2.00587,2.00594,2.00574,2.0059,2478059.0
2008-01-21 09:31:00,2.00592,2.00677,2.00592,2.00677,6535787.0
2008-01-21 09:32:00,2.00684,2.00684,2.00632,2.00632,4666387.0
2008-01-21 09:33:00,2.0061,2.00649,2.0061,2.00649,7493060.0
2008-01-21 09:34:00,2.00672,2.00736,2.00672,2.00729,4246178.0
2008-01-21 09:35:00,2.00715,2.00729,2.00675,2.00729,6228689.0
2008-01-21 09:36:00,2.00734,2.0075,2.00734,2.00742,16397564.0
2008-01-21 09:37:00,2.00736,2.00761,2.00735,2.00761,27738819.0
2008-01-21 09:38:00,2.0075,2.0075,2.00691,2.00691,1889404.0
2008-01-21 09:39:00,2.00679,2.00687,2.00676,2.00687,9102632.0
2008-01-21 09:40:00,2.00689,2.00689,2.00638,2.00638,534535.0
2008-01-21 09:41:00,2.00638,2.00638,2.00544,2.00547,4188760.0
2008-01-21 09:42:00,2.00546,2.00576,2.00546,2.00576,16048573.0
2008-01-21 09:43:00,2.00569,2.00569,2.00547,2.00566,7033729.0
2008-01-21 09:44:00,2.00559,2.00588,2.00559,2.00587,18939327.0
2008-01-21 09:45:00,2.00586,2.00586,2.00565,2.00571,7221755.0
2008-01-21 09:46:00,2.00599,2.00625,2.00593,2.00625,2542838.0
2008-01-21 09:47:00,2.00628,2.0063,2.00611,2.00612,1777929.0
2008-01-21 09:48:00,2.00605,2.00605,2.00582,2.00591,516996.0
2008-01-21 09:49:00,2.00599,2.00616,2.00596,2.00607,4169238.0
2008-01-21 09:50:00,2.00622,2.00672,2.00622,2.00672,21209882.0
2008-01-21 09:51:00,2.00674,2.00707,2.00666,2.00707,9653378.0
2008-01-21 09:52:00,2.00718,2.00748,2.00718,2.00728,2611875.0
2008-01-21 09:53:00,2.00712,2.00713,2.00671,2.00671,8741565.0
2008-01-21 09:54:00,2.00673,2.00714,2.0064,2.00714,5661298.0
2008-01-21 09:55:00,2.00727,2.00727,2.00657,2.00657,2674424.0
2008-01-21 09:56:00,2.00632,2.00632,2.00607,2.00611,6060587.0
2008-01-21 09:57:00,2.00591,2.00591,2.00533,2.00533,6664832.0
2008-01-21 09:58:00,2.00534,2.00534,2.00518,2.00526,1528212.0
2008-01-21 09:59:00,2.00541,2.00593,2.00541,2.00593,1003786.0
2008-01-21 10:00:00,2.006,2.00625,2.006,2.00607,5572396.0
2008-01-21 10:01:00,2.00591,2.00591,2.00556,2.00572,9490650.0
2008-01-21 10:02:00,2.00568,2.00568,2.00538,2.00538,3548540.0
2008-01-21 10:03:00,2.00544,2.00562,2.00544,2.00553,1399265.0
2008-01-21 10:04:00,2.00567,2.00575,2.00564,2.00566,4566396.0
2008-01-21 10:05:00,2.00575,2.0065,2.00575,2.0065,11360463.0
2008-01-21 10:06:00,2.00643,2.00643,2.00565,2.00605,568548.0
2008-01-21 10:07:00,2.00623,2.00633,2.00623,2.00632,16951498.0
2008-01-21 10:08:00,2.00616,2.00647,2.00587,2.00587,3157337.0
2008-01-21 10:09:00,2.00589,2.00604,2.00581,2.00604,2779627.0
2008-01-21 10:10:00,2.00608,2.00608,2.00586,2.00596,2387649.0
2008-01-21 10:11:00,2.006,2.00633,2.006,2.00633,19464009.0
2008-01-21 10:12:00,2.00626,2.00645,2.00626,2.00644,4151230.0
2008-01-21 10:13:00,2.00643,2.00643,2.00609,2.00609,2813614.0
2008-01-21 10:14:00,2.0059,2.0059,2.00564,2.00569,3741287.0
2008-01-21 10:15:00,2.00575,2.0058,2.00572,2.00579,3692669.0
2008-01-21 10:16:00,2.00559,2.00572,2.00543,2.00543,13468010.0
2008-01-21 10:17:00,2.00543,2.00545,2.00518,2.00539,1621634.0
2008-01-21 10:18:00,2.00529,2.00529,2.00498,2.00498,8003773.0
2008-01-21 10:19:00,2.00523,2.00532,2.00511,2.00526,9563481.0
2008-01-21 10:20:00,2.00527,2.00527,2.00475,2.00475,6161173.0
2008-01-21 10:21:00,2.00476,2.00509,2.00471,2.00509,4359935.0
2008-01-21 10:22:00,2.00522,2.00536,2.00511,2.00515,9621637.0
2008-01-21 10:23:00,2.00531,2.00612,2.00531,2.00612,7855820.0
2008-01-21 10:24:00,2.00616,2.00679,2.00616,2.00679,1730197.0
2008-01-21 10:25:00,2.00677,2.00677,2.00621,2.00621,16990112.0
2008-01-21 10:26:00,2.00622,2.00622,2.006,2.00608,5906564.0
2008-01-21 10:27:00,2.00613,2.00614,2.00596,2.00596,1817478.0
2008-01-21 10:28:00,2.0059,2.00604,2.0059,2.00597,4603218.0
2008-01-21 10:29:00,2.00595,2.00595,2.00573,2.00573,17689621.0
2008-01-21 10:30:00,2.00565,2.00585,2.00561,2.00585,1113345.0
2008-01-21 10:31:00,2.00601,2.00651,2.00601,2.00633,11699261.0
2008-01-21 10:32:00,2.0064,2.00692,2.0064,2.00692,2284144.0
2008-01-21 10:33:00,2.00699,2.00744,2.00697,2.00726,3785941.0
2008-01-21 10:34:00,2.00719,2.00767,2.00709,2.00767,13016733.0
2008-01-21 10:35:00,2.00786,2.00829,2.00786,2.00829,9119427.0
2008-01-21 10:36:00,2.00826,2.00826,2.00797,2.00816,12641121.0
2008-01-21 10:37:00,2.00808,2.00866,2.00794,2.00866,7432547.0
2008-01-21 10:38:00,2.00889,2.00937,2.00889,2.00937,7742799.0
2008-01-21 10:39:00,2.00943,2.00968,2.00929,2.00968,1402911.0
2008-01-21 10:40:00,2.0096,2.01009,2.0096,2.01006,1314138.0
2008-01-21 10:41:00,2.01018,2.01018,2.00982,2.00982,4311556.0
2008-01-21 10:42:00,2.00963,2.00963,2.00914,2.00914,17453409.0
2008-01-21 10:43:00,2.00923,2.01036,2.00923,2.01036,1346025.0
2008-01-21 10:44:00,2.01043,2.01043,2.01007,2.01007,1976667.0
2008-01-21 10:45:00,2.00985,2.00985,2.00947,2.0095,7063023.0
2008-01-21 10:46:00,2.00913,2.00913,2.00854,2.00881,12673880.0
2008-01-21 10:47:00,2.00908,2.00908,2.00887,2.00887,17527345.0
2008-01-21 10:48:00,2.00878,2.0091,2.00878,2.0091,18127593.0
2008-01-21 10:49:00,2.00902,2.00902,2.00871,2.0089,1435351.0
2008-01-21 10:50:00,2.00887,2.00887,2.00843,2.00843,1779138.0
2008-01-21 10:51:00,2.00841,2.00841,2.00799,2.00807,3873943.0
2008-01-21 10:52:00,2.00801,2.00803,2.00768,2.00803,6581845.0
2008-01-21 10:53:00,2.00797,2.00823,2.00793,2.00823,1707345.0
2008-01-21 10:54:00,2.00838,2.00856,2.00834,2.00856,23762336.0
2008-01-21 10:55:00,2.00856,2.00888,2.00856,2.00877,22421609.0
2008-01-21 10:56:00,2.00882,2.00882,2.00861,2.00867,13312745.0
2008-01-21 10:57:00,2.00869,2.00885,2.00866,2.00884,1505935.0
2008-01-21 10:58:00,2.00893,2.00938,2.00893,2.00938,2379163.0
2008-01-21 10:59:00,2.00949,2.00971,2.00947,2.00948,8223475.0
2008-01-21 11:00:00,2.00949,2.01015,2.00949,2.01015,8737311.0
2008-01-21 11:01:00,2.01027,2.01036,2.00887,2.01036,1233187.0
2008-01-21 11:02:00,2.01032,2.01032,2.01013,2.01015,2856232.0
2008-01-21 11:03:00,2.01024,2.01036,2.01012,2.01036,8862678.0
2008-01-21 11:04:00,2.01054,2.01091,2.01054,2.01091,4616856.0
2008-01-21 11:05:00,2.01088,2.01092,2.01063,2.01063,4526295.0
2008-01-21 11:06:00,2.01061,2.01077,2.01051,2.01051,12070014.0
2008-01-21 11:07:00,2.0108,2.01105,2.01077,2.01105,12751983.0
2008-01-21 11:08:00,2.01128,2.01186,2.01127,2.01186,7004247.0
2008-01-21 11:09:00,2.01189,2.01215,2.01161,2.01161,1779712.0
2008-01-21 11:10:00,2.01152,2.01156,2.01124,2.01124,4104288.0
2008-01-21 11:11:00,2.0112,2.0112,2.01098,2.0111,2297975.0
2008-01-21 11:12:00,2.01122,2.01134,2.01122,2.01134,7537530.0
2008-01-21 11:13:00,2.01118,2.01118,2.011,2.01104,1923878.0
2008-01-21 11:14:00,2.01107,2.0114,2.01093,2.0114,2255716.0
2008-01-21 11:15:00,2.01157,2.01187,2.01157,2.01171,2841810.0
2008-01-21 11:16:00,2.01167,2.01188,2.01149,2.0115,14872839.0
2008-01-21 11:17:00,2.01148,2.01148,2.0108,2.01135,12428484.0
2008-01-21 11:18:00,2.01134,2.01134,2.01123,2.01134,1201597.0
2008-01-21 11:19:00,2.0112,2.01127,2.0109,2.0109,8188953.0
2008-01-21 11:20:00,2.01089,2.01089,2.01073,2.01074,4319289.0
2008-01-21 11:21:00,2.01052,2.0106,2.01035,2.01046,19097125.0
2008-01-21 11:22:00,2.01037,2.01043,2.01022,2.01043,10887188.0
2008-01-21 11:23:00,2.01051,2.01108,2.01051,2.0109,1448894.0
2008-01-21 11:24:00,2.01095,2.01166,2.01095,2.01166,20455150.0
2008-01-21 11:25:00,2.01177,2.01297,2.01177,2.01297,4268335.0
2008-01-21 11:26:00,2.01325,2.01372,2.01325,2.01372,23842056.0
2008-01-21 11:27:00,2.01376,2.01383,2.01355,2.01355,15013058.0
2008-01-21 11:28:00,2.01325,2.01325,2.01256,2.01256,6858870.0
2008-01-21 11:29:00,2.01239,2.01255,2.01239,2.01253,2052614.0
2008-01-21 11:30:00,2.01252,2.01252,2.01192,2.01192,4506979.0
2008-01-21 11:31:00,2.01185,2.01185,2.01111,2.01111,28639669.0
2008-01-21 11:32:00,2.01097,2.01102,2.01043,2.01046,885126.0
2008-01-21 11:33:00,2.01051,2.01075,2.01049,2.01066,11061663.0
2008-01-21 11:34:00,2.01081,2.0111,2.01081,2.0111,8461652.0
2008-01-21 11:35:00,2.01115,2.01144,2.01115,2.0114,3675012.0
2008-01-21 11:36:00,2.01138,2.0115,2.01136,2.0115,3510303.0
2008-01-21 11:37:00,2.01148,2.01148,2.01115,2.01129,888356.0
2008-01-21 11:38:00,2.01123,2.01123,2.01055,2.01055,977405.0
2008-01-21 11:39:00,2.01032,2.01032,2.00984,2.01004,2823052.0
2008-01-21 11:40:00,2.01008,2.01086,2.01008,2.01086,18628321.0
2008-01-21 11:41:00,2.01097,2.01124,2.01092,2.01124,5123021.0
2008-01-21 11:42:00,2.01126,2.01131,2.01112,2.01131,7141720.0
2008-01-21 11:43:00,2.01138,2.01165,2.01126,2.01165,4893371.0
2008-01-21 11:44:00,2.0116,2.0116,2.01041,2.01041,2200460.0
2008-01-21 11:45:00,2.01024,2.01024,2.00992,2.01002,209022.0
2008-01-21 11:46:00,2.00982,2.00985,2.00958,2.00985,3007364.0
2008-01-21 11:47:00,2.00994,2.00995,2.00952,2.00952,4541804.0
2008-01-21 11:48:00,2.00989,2.01003,2.00987,2.00989,5414558.0
2008-01-21 11:49:00,2.00977,2.00981,2.00967,2.00978,11306399.0
2008-01-21 11:50:00,2.00966,2.0097,2.00938,2.00938,20424130.0
2008-01-21 11:51:00,2.00927,2.00927,2.00904,2.00913,8879741.0
2008-01-21 11:52:00,2.00917,2.00922,2.00877,2.00877,44974487.0
2008-01-21 11:53:00,2.00865,2.00934,2.00859,2.00934,15734253.0
2008-01-21 11:54:00,2.00947,2.00976,2.00947,2.00957,11392938.0
2008-01-21 11:55:00,2.00955,2.00969,2.00926,2.00926,4612313.0
2008-01-21 11:56:00,2.00915,2.00915,2.00843,2.00843,2193446.0
2008-01-21 11:57:00,2.00864,2.00864,2.00845,2.00845,2351201.0
2008-01-21 11:58:00,2.00844,2.00844,2.00817,2.00842,6038418.0
2008-01-21 11:59:00,2.00844,2.00871,2.00843,2.00843,20739462.0
2008-01-21 12:00:00,2.00836,2.00836,2.00807,2.00829,4984206.0
2008-01-21 12:01:00,2.00832,2.0087,2.00832,2.0087,26191037.0
2008-01-21 12:02:00,2.00889,2.00912,2.00884,2.00884,64574661.0
2008-01-21 12:03:00,2.00845,2.00938,2.00845,2.00927,1867277.0
2008-01-21 12:04:00,2.00924,2.00924,2.00835,2.00835,6603277.0
2008-01-21 12:05:00,2.00833,2.00833,2.00817,2.0083,2152082.0
2008-01-21 12:06:00,2.00843,2.00883,2.00843,2.00883,3276182.0
2008-01-21 12:07:00,2.00886,2.00886,2.00859,2.00868,7146232.0
2008-01-21 12:08:00,2.00864,2.00875,2.00857,2.0087,5967127.0
2008-01-21 12:09:00,2.00874,2.00878,2.00825,2.00825,5805513.0
2008-01-21 12:10:00,2.00823,2.00837,2.00817,2.00835,4149317.0
2008-01-21 12:11:00,2.00836,2.00836,2.00818,2.00832,17472300.0
2008-01-21 12:12:00,2.00826,2.00826,2.00807,2.00817,18492344.0
2008-01-21 12:13:00,2.00834,2.00932,2.00834,2.00927,17648648.0
2008-01-21 12:14:00,2.00939,2.01016,2.00939,2.01016,4591231.0
2008-01-21 12:15:00,2.01032,2.01035,2.01017,2.01017,13398114.0
2008-01-21 12:16:00,2.01013,2.01024,2.01002,2.01002,2705558.0
2008-01-21 12:17:00,2.01003,2.01003,2.00961,2.00991,766584.0
2008-01-21 12:18:00,2.00993,2.01022,2.00993,2.01005,15963962.0
2008-01-21 12:19:00,2.01002,2.01012,2.00971,2.00971,7615218.0
2008-01-21 12:20:00,2.00972,2.00972,2.0091,2.0091,3133790.0
2008-01-21 12:21:00,2.00934,2.00942,2.00895,2.00895,14200318.0
2008-01-21 12:22:00,2.00895,2.00897,2.00877,2.00887,5837583.0
2008-01-21 12:23:00,2.00896,2.00896,2.00859,2.0087,19718095.0
2008-01-21 12:24:00,2.00867,2.00867,2.00837,2.0084,1680431.0
2008-01-21 12:25:00,2.00837,2.00837,2.00785,2.00785,8241435.0
2008-01-21 12:26:00,2.00785,2.00785,2.0073,2.00733,1513307.0
2008-01-21 12:27:00,2.00709,2.00709,2.00668,2.00668,2984143.0
2008-01-21 12:28:00,2.00682,2.00725,2.00682,2.00725,9927146.0
2008-01-21 12:29:00,2.00734,2.00757,2.00733,2.00757,18356947.0
2008-01-21 12:30:00,2.00771,2.00771,2.00745,2.00745,14706483.0
2008-01-21 12:31:00,2.00773,2.00799,2.00743,2.00799,12140554.0
2008-01-21 12:32:00,2.0081,2.00828,2.00791,2.00795,15293251.0
2008-01-21 12:33:00,2.00797,2.00837,2.00781,2.00837,2788587.0
2008-01-21 12:34:00,2.00833,2.00863,2.00814,2.00863,9383693.0
2008-01-21 12:35:00,2.00869,2.00897,2.00869,2.00897,4942053.0
2008-01-21 12:36:00,2.00896,2.00929,2.00896,2.00929,21622896.0
2008-01-21 12:37:00,2.00927,2.00966,2.00927,2.00936,17103780.0
2008-01-21 12:38:00,2.00933,2.0095,2.0093,2.00938,7151075.0
2008-01-21 12:39:00,2.00944,2.0095,2.00928,2.00928,15665481.0
2008-01-21 12:40:00,2.00939,2.00954,2.00939,2.00954,13766435.0
2008-01-21 12:41:00,2.00962,2.00962,2.00946,2.00957,2268434.0
2008-01-21 12:42:00,2.00967,2.0097,2.00947,2.00947,11000358.0
2008-01-21 12:43:00,2.00961,2.00963,2.00958,2.00963,285811490.0
2008-01-21 12:44:00,2.00956,2.00959,2.00932,2.00944,5378398.0
2008-01-21 12:45:00,2.00952,2.00974,2.00946,2.00974,12048828.0
2008-01-21 12:46:00,2.00978,2.01029,2.00978,2.01006,4331775.0
2008-01-21 12:47:00,2.0101,2.01048,2.0101,2.01048,4635705.0
2008-01-21 12:48:00,2.01051,2.01051,2.01028,2.01044,813701.0
2008-01-21 12:49:00,2.01031,2.01031,2.0099,2.0099,8333962.0
2008-01-21 12:50:00,2.00996,2.01023,2.00987,2.01023,3604421.0
2008-01-21 12:51:00,2.01045,2.0108,2.01045,2.0108,10674708.0
2008-01-21 12:52:00,2.01067,2.01067,2.00921,2.01029,1461783.0
2008-01-21 12:53:00,2.01059,2.0109,2.01059,2.01062,2183552.0
2008-01-21 12:54:00,2.01053,2.01064,2.01046,2.01046,11419184.0
2008-01-21 12:55:00,2.01046,2.01046,2.01015,2.01015,2846050.0
2008-01-21 12:56:00,2.01007,2.01007,2.00962,2.00962,2233133.0
2008-01-21 12:57:00,2.00967,2.00968,2.00935,2.00947,1740259.0
2008-01-21 12:58:00,2.00954,2.00986,2.00954,2.00986,1305987.0
2008-01-21 12:59:00,2.00987,2.01015,2.00986,2.01015,8781923.0
2008-01-21 13:00:00,2.01021,2.01077,2.01021,2.01077,462270.0
2008-01-21 13:01:00,2.01078,2.01099,2.01077,2.01099,12680950.0
2008-01-21 13:02:00,2.0113,2.01155,2.01124,2.01155,4044934.0
2008-01-21 13:03:00,2.01149,2.01161,2.01145,2.01145,2288445.0
2008-01-21 13:04:00,2.0113,2.0113,2.01067,2.01067,6158701.0
2008-01-21 13:05:00,2.01065,2.01065,2.01033,2.01034,2043199.0
2008-01-21 13:06:00,2.01025,2.01025,2.00997,2.00997,1220393.0
2008-01-21 13:07:00,2.00987,2.00992,2.00953,2.00956,9903533.0
2008-01-21 13:08:00,2.00942,2.00951,2.00919,2.00919,4231729.0
2008-01-21 13:09:00,2.00928,2.00928,2.00897,2.00898,5450488.0
2008-01-21 13:10:00,2.00891,2.00891,2.00866,2.00866,2049217.0
2008-01-21 13:11:00,2.00861,2.00861,2.00824,2.00824,30136294.0
2008-01-21 13:12:00,2.00822,2.00835,2.0079,2.00804,29875442.0
2008-01-21 13:13:00,2.0079,2.0079,2.00735,2.00735,4010167.0
2008-01-21 13:14:00,2.00722,2.00722,2.00642,2.00642,6174385.0
2008-01-21 13:15:00,2.00641,2.00653,2.0059,2.0059,33846263.0
2008-01-21 13:16:00,2.00557,2.00557,2.00544,2.00544,6752373.0
2008-01-21 13:17:00,2.00532,2.00532,2.00488,2.00504,7454362.0
2008-01-21 13:18:00,2.00508,2.00568,2.00506,2.00559,851896.0
2008-01-21 13:19:00,2.00583,2.00614,2.00583,2.00604,33617785.0
2008-01-21 13:20:00,2.00587,2.00587,2.00565,2.00579,2956466.0
2008-01-21 13:21:00,2.00604,2.00688,2.00604,2.00688,1721592.0
2008-01-21 13:22:00,2.00698,2.00709,2.00679,2.00709,35137773.0
2008-01-21 13:23:00,2.00724,2.00773,2.00724,2.00772,13095426.0
2008-01-21 13:24:00,2.00755,2.00755,2.00727,2.00727,3393007.0
2008-01-21 13:25:00,2.00728,2.00758,2.00728,2.00758,31483909.0
2008-01-21 13:26:00,2.00723,2.00728,2.00693,2.00728,17274900.0
2008-01-21 13:27:00,2.00733,2.00765,2.00733,2.00759,10607619.0
2008-01-21 13:28:00,2.00765,2.00765,2.00737,2.00737,18168330.0
2008-01-21 13:29:00,2.00715,2.00715,2.00676,2.00691,515066.0
2008-01-21 13:30:00,2.00688,2.00688,2.00618,2.00618,4275134.0
2008-01-21 13:31:00,2.00621,2.00621,2.00519,2.00519,14548458.0
2008-01-21 13:32:00,2.00519,2.00546,2.00519,2.00546,3143978.0
2008-01-21 13:33:00,2.0056,2.00587,2.0056,2.00587,536111.0
2008-01-21 13:34:00,2.00586,2.00594,2.00573,2.00594,6442191.0
2008-01-21 13:35:00,2.00593,2.00621,2.00589,2.00589,10640149.0
2008-01-21 13:36:00,2.00596,2.00629,2.00596,2.00603,5178024.0
2008-01-21 13:37:00,2.00604,2.00612,2.00599,2.00605,45555797.0
2008-01-21 13:38:00,2.0061,2.00613,2.00601,2.00601,9882039.0
2008-01-21 13:39:00,2.00602,2.00602,2.0056,2.0056,2377297.0
2008-01-21 13:40:00,2.00576,2.00595,2.00576,2.00587,9386644.0
2008-01-21 13:41:00,2.00597,2.00674,2.00597,2.00674,3511062.0
2008-01-21 13:42:00,2.007,2.007,2.00666,2.00666,4025888.0
2008-01-21 13:43:00,2.00656,2.00656,2.00624,2.00643,21457463.0
2008-01-21 13:44:00,2.00641,2.00644,2.00637,2.00644,523709.0
2008-01-21 13:45:00,2.0065,2.0065,2.00634,2.00634,1662765.0
2008-01-21 13:46:00,2.00626,2.00666,2.00626,2.00666,1663297.0
2008-01-21 13:47:00,2.00667,2.0069,2.00647,2.0069,9633053.0
2008-01-21 13:48:00,2.00698,2.00705,2.00694,2.00703,17858361.0
2008-01-21 13:49:00,2.00706,2.00748,2.00706,2.00725,1979387.0
2008-01-21 13:50:00,2.00712,2.00721,2.00712,2.00717,3627816.0
2008-01-21 13:51:00,2.0072,2.00743,2.00711,2.00743,3078894.0
2008-01-21 13:52:00,2.00758,2.00765,2.00753,2.00756,871070.0
2008-01-21 13:53:00,2.0076,2.00786,2.00711,2.00711,2644371.0
2008-01-21 13:54:00,2.00713,2.00759,2.00713,2.00755,23622968.0
2008-01-21 13:55:00,2.00727,2.00734,2.00727,2.00734,1954094.0
2008-01-21 13:56:00,2.00731,2.0076,2.00731,2.00731,15836845.0
2008-01-21 13:57:00,2.00725,2.00725,2.00704,2.00704,9688214.0
2008-01-21 13:58:00,2.00708,2.00708,2.00694,2.00704,2843167.0
2008-01-21 13:59:00,2.00707,2.00707,2.00689,2.00689,9036596.0
2008-01-21 14:00:00,2.0068,2.00684,2.00668,2.00684,3493054.0
2008-01-21 14:01:00,2.00669,2.00691,2.00669,2.00674,6204052.0
2008-01-21 14:02:00,2.00693,2.00693,2.00669,2.00669,684272.0
2008-01-21 14:03:00,2.00667,2.00717,2.00655,2.00717,3460900.0
2008-01-21 14:04:00,2.00724,2.00809,2.00724,2.00809,7019018.0
2008-01-21 14:05:00,2.00799,2.00831,2.00799,2.00823,1263726.0
2008-01-21 14:06:00,2.00839,2.00879,2.00839,2.00874,8971067.0
2008-01-21 14:07:00,2.00882,2.00926,2.00882,2.00908,10027729.0
2008-01-21 14:08:00,2.00917,2.00964,2.00917,2.00964,2869420.0
2008-01-21 14:09:00,2.00989,2.01054,2.00989,2.0104,5831609.0
2008-01-21 14:10:00,2.0106,2.01099,2.0106,2.01099,2415821.0
2008-01-21 14:11:00,2.01099,2.01137,2.01096,2.01137,2675150.0
2008-01-21 14:12:00,2.01128,2.01128,2.01079,2.01079,2604286.0
2008-01-21 14:13:00,2.01103,2.01103,2.01041,2.01083,8119294.0
2008-01-21 14:14:00,2.0108,2.01091,2.01073,2.01088,17556009.0
2008-01-21 14:15:00,2.01088,2.01131,2.01087,2.01131,21655815.0
2008-01-21 14:16:00,2.01136,2.01178,2.01136,2.01168,37473370.0
2008-01-21 14:17:00,2.01182,2.01197,2.01173,2.01181,9952764.0
2008-01-21 14:18:00,2.01177,2.01177,2.01147,2.01147,1669616.0
2008-01-21 14:19:00,2.0114,2.0114,2.011,2.01126,2948609.0
2008-01-21 14:20:00,2.0112,2.01124,2.01107,2.01121,33557175.0
2008-01-21 14:21:00,2.01117,2.01155,2.01117,2.01143,15857270.0
2008-01-21 14:22:00,2.01115,2.01115,2.01047,2.01047,14993366.0
2008-01-21 14:23:00,2.01006,2.01038,2.01002,2.01003,4630702.0
2008-01-21 14:24:00,2.00998,2.00998,2.00946,2.00951,3460993.0
2008-01-21 14:25:00,2.00937,2.01015,2.00937,2.01015,16102112.0
2008-01-21 14:26:00,2.01016,2.01023,2.01013,2.01013,1348337.0
2008-01-21 14:27:00,2.01023,2.01036,2.01023,2.01036,2548229.0
2008-01-21 14:28:00,2.01015,2.01026,2.00989,2.00995,5502077.0
2008-01-21 14:29:00,2.00987,2.01001,2.00987,2.00999,5855028.0
2008-01-21 14:30:00,2.00983,2.00983,2.00925,2.00966,7377421.0
2008-01-21 14:31:00,2.00961,2.00961,2.00922,2.00937,4656389.0
2008-01-21 14:32:00,2.00921,2.0093,2.00909,2.00911,4944588.0
2008-01-21 14:33:00,2.00903,2.00903,2.00868,2.00873,1053320.0
2008-01-21 14:34:00,2.00846,2.00893,2.00846,2.00881,12044569.0
2008-01-21 14:35:00,2.00882,2.00882,2.00731,2.00863,2295646.0
2008-01-21 14:36:00,2.00866,2.00866,2.00843,2.00865,10465252.0
2008-01-21 14:37:00,2.00865,2.00871,2.00851,2.00871,6036241.0
2008-01-21 14:38:00,2.00878,2.00886,2.00865,2.0088,1514149.0
2008-01-21 14:39:00,2.00892,2.00972,2.00892,2.00972,954037.0
2008-01-21 14:40:00,2.00992,2.01028,2.00992,2.01013,2206354.0
2008-01-21 14:41:00,2.01034,2.01106,2.01034,2.01098,9964727.0
2008-01-21 14:42:00,2.01116,2.01139,2.01115,2.01139,10279166.0
2008-01-21 14:43:00,2.01129,2.01182,2.01129,2.01182,962515.0
2008-01-21 14:44:00,2.01196,2.01196,2.01163,2.01163,3971606.0
2008-01-21 14:45:00,2.01171,2.01189,2.01154,2.01154,33104014.0
2008-01-21 14:46:00,2.01151,2.01181,2.01151,2.01162,2329882.0
2008-01-21 14:47:00,2.01156,2.01156,2.01124,2.01126,4825676.0
2008-01-21 14:48:00,2.01103,2.01119,2.01081,2.01091,1896042.0
2008-01-21 14:49:00,2.01091,2.01091,2.01048,2.01048,3888473.0
2008-01-21 14:50:00,2.01047,2.01047,2.00998,2.01003,1971813.0
2008-01-21 14:51:00,2.00997,2.01017,2.00966,2.00966,1655697.0
2008-01-21 14:52:00,2.00947,2.00947,2.009,2.009,4418808.0
2008-01-21 14:53:00,2.00893,2.00895,2.00843,2.00843,2220699.0
2008-01-21 14:54:00,2.00821,2.00821,2.00791,2.00791,2385112.0
2008-01-21 14:55:00,2.00788,2.008,2.00784,2.0079,3987381.0
2008-01-21 14:56:00,2.00767,2.00778,2.00747,2.00747,19638246.0
2008-01-21 14:57:00,2.00752,2.00752,2.00664,2.00708,2882791.0
2008-01-21 14:58:00,2.00702,2.00702,2.00672,2.00683,6709959.0
2008-01-21 14:59:00,2.00682,2.00682,2.0065,2.0065,2740534.0
2008-01-21 15:00:00,2.00626,2.00651,2.00604,2.00604,3070557.0
2008-01-21 15:01:00,2.00595,2.00601,2.00539,2.00539,20433176.0
2008-01-21 15:02:00,2.00538,2.00606,2.00538,2.00606,1706659.0
2008-01-21 15:03:00,2.00624,2.0065,2.00617,2.0065,2741776.0
2008-01-21 15:04:00,2.00653,2.00673,2.00653,2.0067,4297716.0
2008-01-21 15:05:00,2.00684,2.00709,2.0068,2.00709,14504162.0
2008-01-21 15:06:00,2.00716,2.00734,2.00716,2.00726,3647780.0
2008-01-21 15:07:00,2.00744,2.00783,2.00744,2.00783,6588845.0
2008-01-21 15:08:00,2.00785,2.00815,2.00785,2.00815,694782.0
2008-01-21 15:09:00,2.00819,2.00848,2.00811,2.00848,37708149.0
2008-01-21 15:10:00,2.00846,2.00879,2.00846,2.00879,2102112.0
2008-01-21 15:11:00,2.00904,2.00904,2.00881,2.009,12520379.0
2008-01-21 15:12:00,2.00895,2.00897,2.0087,2.0087,1829936.0
2008-01-21 15:13:00,2.00846,2.00846,2.00805,2.00805,7533390.0
2008-01-21 15:14:00,2.00803,2.00818,2.0079,2.00818,67399622.0
2008-01-21 15:15:00,2.00815,2.00816,2.00796,2.00796,3096550.0
2008-01-21 15:16:00,2.00793,2.00797,2.00777,2.00797,23426521.0
2008-01-21 15:17:00,2.00798,2.00801,2.00772,2.00772,1667053.0
2008-01-21 15:18:00,2.00764,2.00764,2.00708,2.00708,2304039.0
2008-01-21 15:19:00,2.00692,2.00697,2.00673,2.00673,5502132.0
2008-01-21 15:20:00,2.00711,2.00794,2.00711,2.00794,6821529.0
2008-01-21 15:21:00,2.00808,2.00824,2.00744,2.00791,7377674.0
2008-01-21 15:22:00,2.00808,2.00831,2.00808,2.00826,2518557.0
2008-01-21 15:23:00,2.00826,2.00832,2.00825,2.00832,3727923.0
2008-01-21 15:24:00,2.00825,2.00828,2.00804,2.00804,1177018.0
2008-01-21 15:25:00,2.00794,2.00813,2.00794,2.00813,5057979.0
2008-01-21 15:26:00,2.00825,2.00889,2.00825,2.00889,6752617.0
2008-01-21 15:27:00,2.009,2.00919,2.009,2.00911,23351961.0
2008-01-21 15:28:00,2.00909,2.00931,2.00903,2.00903,7334644.0
2008-01-21 15:29:00,2.00901,2.00924,2.00896,2.00899,2436942.0
2008-01-21 15:30:00,2.009,2.00918,2.009,2.00915,4127715.0
2008-01-21 15:31:00,2.00928,2.00952,2.00921,2.00921,10984274.0
2008-01-21 15:32:00,2.00873,2.00928,2.00873,2.00928,2079516.0
2008-01-21 15:33:00,2.00943,2.00991,2.00943,2.00991,18028558.0
2008-01-21 15:34:00,2.00957,2.00982,2.00957,2.00981,5496868.0
2008-01-21 15:35:00,2.0097,2.0097,2.00928,2.00942,17690742.0
2008-01-21 15:36:00,2.00952,2.0097,2.00952,2.00955,5174755.0
2008-01-21 15:37:00,2.00942,2.00942,2.00905,2.00924,4145550.0
2008-01-21 15:38:00,2.0093,2.00952,2.00924,2.00952,6894308.0
2008-01-21 15:39:00,2.00954,2.00968,2.00932,2.00932,8110748.0
2008-01-21 15:40:00,2.0093,2.0093,2.00882,2.00882,1156389.0
2008-01-21 15:41:00,2.00892,2.00924,2.00883,2.00924,1129455.0
2008-01-21 15:42:00,2.00943,2.00979,2.00943,2.00972,6719598.0
2008-01-21 15:43:00,2.00974,2.00974,2.00938,2.00948,4708287.0
2008-01-21 15:44:00,2.0095,2.0095,2.00926,2.00946,15989960.0
2008-01-21 15:45:00,2.00942,2.00956,2.00937,2.00956,621148.0
2008-01-21 15:46:00,2.00949,2.00949,2.00912,2.00912,6338294.0
2008-01-21 15:47:00,2.00924,2.00947,2.00923,2.00945,6215548.0
2008-01-21 15:48:00,2.00953,2.00966,2.0095,2.00953,1883410.0
2008-01-21 15:49:00,2.00972,2.00989,2.00964,2.00964,5057679.0
2008-01-21 15:50:00,2.00966,2.00966,2.00916,2.00916,6797519.0
2008-01-21 15:51:00,2.00929,2.00977,2.00929,2.00977,4839645.0
2008-01-21 15:52:00,2.00968,2.00968,2.00905,2.00905,64162914.0
2008-01-21 15:53:00,2.00903,2.00926,2.00894,2.00894,2305218.0
2008-01-21 15:54:00,2.00912,2.00921,2.00902,2.00908,844005.0
2008-01-21 15:55:00,2.00915,2.0093,2.00907,2.0093,2162094.0
2008-01-21 15:56:00,2.00951,2.00985,2.00951,2.00985,7909685.0
2008-01-21 15:57:00,2.01002,2.01044,2.01002,2.01044,10436711.0
2008-01-21 15:58:00,2.0105,2.01095,2.01044,2.0109,22947293.0
2008-01-21 15:59:00,2.01099,2.01112,2.01087,2.01087,1916979.0
2008-01-21 16:00:00,2.0108,2.0108,2.01027,2.01057,12606501.0
2008-01-21 16:01:00,2.01049,2.01049,2.01015,2.01015,37939575.0
2008-01-21 16:02:00,2.00993,2.00993,2.00933,2.00933,7602760.0
2008-01-21 16:03:00,2.009,2.009,2.00848,2.00848,2855184.0
2008-01-21 16:04:00,2.0086,2.0086,2.0081,2.0081,31314982.0
2008-01-21 16:05:00,2.00804,2.00804,2.00786,2.00789,13673482.0
2008-01-21 16:06:00,2.00788,2.00803,2.00768,2.00769,7187715.0
2008-01-21 16:07:00,2.00768,2.00795,2.00768,2.0077,1327973.0
2008-01-21 16:08:00,2.00752,2.00752,2.00712,2.00712,1869006.0
2008-01-21 16:09:00,2.00703,2.00703,2.00681,2.00698,4399981.0
2008-01-21 16:10:00,2.00727,2.00769,2.00727,2.0075,6929998.0
2008-01-21 16:11:00,2.00771,2.00805,2.00771,2.00805,4375052.0
2008-01-21 16:12:00,2.00809,2.00844,2.00809,2.00844,2344262.0
2008-01-21 16:13:00,2.00849,2.00903,2.00849,2.00892,9439202.0
2008-01-21 16:14:00,2.00893,2.00893,2.00868,2.00878,7006854.0
2008-01-21 16:15:00,2.00869,2.00904,2.00869,2.00904,4741736.0
2008-01-21 16:16:00,2.00899,2.00899,2.00868,2.00868,4021079.0
2008-01-21 16:17:00,2.00865,2.00878,2.00855,2.00868,4686345.0
2008-01-21 16:18:00,2.00865,2.00865,2.00846,2.00861,9876769.0
2008-01-21 16:19:00,2.00854,2.00865,2.00854,2.00857,24115482.0
2008-01-21 16:20:00,2.00851,2.00904,2.00851,2.0088,4735876.0
2008-01-21 16:21:00,2.00885,2.00911,2.00869,2.00897,3393342.0
2008-01-21 16:22:00,2.00896,2.00908,2.00877,2.00877,2707718.0
2008-01-21 16:23:00,2.00914,2.00944,2.00914,2.00943,1634631.0
2008-01-21 16:24:00,2.00968,2.00991,2.00958,2.00968,4622858.0
2008-01-21 16:25:00,2.00981,2.00981,2.00958,2.00958,1035777.0
2008-01-21 16:26:00,2.00951,2.00951,2.00903,2.00903,2959888.0
2008-01-21 16:27:00,2.00892,2.00892,2.00847,2.00855,3011637.0
2008-01-21 16:28:00,2.00846,2.00854,2.00833,2.00854,58988382.0
2008-01-21 16:29:00,2.00858,2.00869,2.00857,2.00862,1653180.0
2008-01-21 16:30:00,2.00863,2.00891,2.00863,2.00891,10608139.0
2008-01-21 16:31:00,2.00858,2.0091,2.00857,2.0091,5289994.0
2008-01-21 16:32:00,2.00905,2.00905,2.00844,2.00881,13086897.0
2008-01-21 16:33:00,2.00875,2.00875,2.00849,2.00854,5345488.0
2008-01-21 16:34:00,2.00859,2.00863,2.00845,2.00863,9844876.0
2008-01-21 16:35:00,2.00861,2.00865,2.00854,2.00856,10998937.0
2008-01-21 16:36:00,2.00861,2.00862,2.00845,2.00845,11647502.0
2008-01-21 16:37:00,2.00837,2.0085,2.00799,2.0085,8055553.0
2008-01-21 16:38:00,2.00873,2.00896,2.00873,2.00883,8728566.0
2008-01-21 16:39:00,2.00899,2.00916,2.00899,2.00909,3326838.0
2008-01-21 16:40:00,2.00895,2.00924,2.00895,2.00924,6750557.0
2008-01-21 16:41:00,2.00928,2.0096,2.00928,2.0096,3235540.0
2008-01-21 16:42:00,2.00979,2.00979,2.00924,2.00924,6391929.0
2008-01-21 16:43:00,2.00918,2.00932,2.00915,2.00932,85274313.0
2008-01-21 16:44:00,2.00941,2.0095,2.0093,2.0093,12065882.0
2008-01-21 16:45:00,2.0095,2.00957,2.00938,2.00938,10570260.0
2008-01-21 16:46:00,2.0094,2.00954,2.00937,2.00945,9679963.0
2008-01-21 16:47:00,2.0094,2.0094,2.00911,2.00911,319881.0
2008-01-21 16:48:00,2.009,2.009,2.00882,2.00883,23799228.0
2008-01-21 16:49:00,2.00893,2.00946,2.00893,2.00914,2001595.0
2008-01-21 16:50:00,2.00913,2.00917,2.00901,2.00916,1853158.0
2008-01-21 16:51:00,2.00908,2.00908,2.00884,2.00884,3236844.0
2008-01-21 16:52:00,2.00866,2.00866,2.008,2.0081,10910701.0
2008-01-21 16:53:00,2.008,2.00838,2.00794,2.00838,25561143.0
2008-01-21 16:54:00,2.00841,2.0087,2.00841,2.00866,2381454.0
2008-01-21 16:55:00,2.00859,2.00859,2.00837,2.00846,26288978.0
2008-01-21 16:56:00,2.00842,2.00842,2.00773,2.00773,16515905.0
2008-01-21 16:57:00,2.00785,2.00785,2.00752,2.00783,3560233.0
2008-01-21 16:58:00,2.00762,2.00769,2.0071,2.0071,6748913.0
2008-01-21 16:59:00,2.00722,2.00783,2.00722,2.00783,45933678.0
2008-01-21 17:00:00,2.00801,2.00814,2.00791,2.00814,4535747.0
2008-01-21 17:01:00,2.00809,2.00809,2.00767,2.00767,4137176.0
2008-01-21 17:02:00,2.00776,2.00785,2.00761,2.00785,3804834.0
2008-01-21 17:03:00,2.00794,2.00827,2.00794,2.00813,4985197.0
2008-01-21 17:04:00,2.0081,2.00821,2.0081,2.00812,7124547.0
2008-01-21 17:05:00,2.00808,2.00816,2.00797,2.00812,5393703.0
2008-01-21 17:06:00,2.00824,2.0085,2.00824,2.00848,4618496.0
2008-01-21 17:07:00,2.00841,2.00841,2.00806,2.00806,14592207.0
2008-01-21 17:08:00,2.00804,2.00817,2.0077,2.0077,4628968.0
2008-01-21 17:09:00,2.00756,2.00756,2.00718,2.00718,2205902.0
2008-01-21 17:10:00,2.00714,2.00724,2.00709,2.00709,6790714.0
2008-01-21 17:11:00,2.00727,2.00733,2.00708,2.00722,10338893.0
2008-01-21 17:12:00,2.00723,2.00723,2.00693,2.00693,19039720.0
2008-01-21 17:13:00,2.00692,2.00698,2.00679,2.00697,856376.0
2008-01-21 17:14:00,2.00705,2.00705,2.00675,2.00675,8061299.0
2008-01-21 17:15:00,2.00695,2.00742,2.00695,2.00742,3154092.0
2008-01-21 17:16:00,2.00746,2.00764,2.00728,2.00764,2919713.0
2008-01-21 17:17:00,2.0077,2.00777,2.00767,2.00777,5108895.0
2008-01-21 17:18:00,2.00774,2.0078,2.00744,2.0078,2741094.0
2008-01-21 17:19:00,2.00787,2.00787,2.00762,2.00773,10744737.0
2008-01-21 17:20:00,2.00767,2.00767,2.00741,2.00757,5239202.0
2008-01-21 17:21:00,2.0076,2.00765,2.00738,2.00743,30192683.0
2008-01-21 17:22:00,2.00752,2.00776,2.00752,2.00757,29349387.0
2008-01-21 17:23:00,2.00732,2.00732,2.00681,2.00716,5249624.0
2008-01-21 17:24:00,2.00706,2.00706,2.00669,2.00669,3406444.0
2008-01-21 17:25:00,2.00665,2.00702,2.00665,2.00699,11655433.0
2008-01-21 17:26:00,2.00724,2.00745,2.00724,2.00741,5149898.0
2008-01-21 17:27:00,2.00749,2.00766,2.00743,2.00743,707181.0
2008-01-21 17:28:00,2.00735,2.00747,2.00725,2.00725,9189593.0
2008-01-21 17:29:00,2.00718,2.00718,2.00695,2.00696,4972617.0
2008-01-21 17:30:00,2.00716,2.00716,2.0069,2.0069,2760063.0
2008-01-21 17:31:00,2.00683,2.00683,2.00661,2.00679,37850745.0
2008-01-21 17:32:00,2.00672,2.00687,2.00667,2.00677,4323558.0
2008-01-21 17:33:00,2.00679,2.00679,2.0064,2.0064,2117611.0
2008-01-21 17:34:00,2.00686,2.007,2.00686,2.00694,1421673.0
2008-01-21 17:35:00,2.00694,2.00714,2.00692,2.00714,5666170.0
2008-01-21 17:36:00,2.00722,2.00733,2.00719,2.00733,14869416.0
2008-01-21 17:37:00,2.00737,2.00749,2.00737,2.00737,3432400.0
2008-01-21 17:38:00,2.00736,2.00743,2.00717,2.00717,627208.0
2008-01-21 17:39:00,2.00707,2.00707,2.00689,2.00707,932606.0
2008-01-21 17:40:00,2.00717,2.00732,2.00714,2.00718,16990434.0
2008-01-21 17:41:00,2.0073,2.00755,2.00696,2.00708,7156548.0
2008-01-21 17:42:00,2.00723,2.00734,2.00685,2.00734,21028106.0
2008-01-21 17:43:00,2.0074,2.00807,2.0074,2.00807,18477572.0
2008-01-21 17:44:00,2.00809,2.00832,2.00809,2.00828,5950072.0
2008-01-21 17:45:00,2.00823,2.00823,2.00794,2.00794,5163804.0
2008-01-21 17:46:00,2.00797,2.00797,2.00767,2.00767,2950467.0
2008-01-21 17:47:00,2.00767,2.00792,2.00767,2.00774,9101122.0
2008-01-21 17:48:00,2.00783,2.00797,2.00783,2.00792,10904552.0
2008-01-21 17:49:00,2.00785,2.00823,2.00785,2.00823,5342826.0
2008-01-21 17:50:00,2.00835,2.00856,2.0079,2.00856,3732713.0
2008-01-21 17:51:00,2.0087,2.00908,2.00866,2.00908,6896231.0
2008-01-21 17:52:00,2.00919,2.00928,2.0091,2.00911,2100342.0
2008-01-21 17:53:00,2.00923,2.00936,2.00923,2.00931,632277.0
2008-01-21 17:54:00,2.00935,2.00935,2.00912,2.0093,1269640.0
2008-01-21 17:55:00,2.0093,2.00956,2.0093,2.00956,12732668.0
2008-01-21 17:56:00,2.00945,2.00945,2.009,2.009,881323.0
2008-01-21 17:57:00,2.00882,2.00882,2.00823,2.00823,692328.0
2008-01-21 17:58:00,2.00803,2.00803,2.00778,2.00789,28423899.0
2008-01-21 17:59:00,2.00799,2.00799,2.00778,2.00791,14605060.0
2008-01-21 18:00:00,2.00786,2.00849,2.00786,2.00849,18104646.0
2008-01-21 18:01:00,2.00855,2.00865,2.0084,2.00865,3148402.0
2008-01-21 18:02:00,2.00858,2.00868,2.00857,2.00862,6611771.0
2008-01-21 18:03:00,2.00856,2.00903,2.00856,2.00903,5139798.0
2008-01-21 18:04:00,2.00914,2.00946,2.00909,2.00946,11492459.0
2008-01-21 18:05:00,2.00948,2.00962,2.00944,2.00962,3667914.0
2008-01-21 18:06:00,2.00972,2.00994,2.00972,2.0098,4872683.0
2008-01-21 18:07:00,2.00975,2.01011,2.00975,2.01011,5033826.0
2008-01-21 18:08:00,2.01009,2.01012,2.00999,2.00999,1302271.0
2008-01-21 18:09:00,2.00985,2.00985,2.00967,2.00967,7043171.0
2008-01-21 18:10:00,2.00964,2.00978,2.0094,2.0094,1392660.0
2008-01-21 18:11:00,2.00916,2.00916,2.0087,2.00896,7987611.0
2008-01-21 18:12:00,2.00908,2.00916,2.00886,2.00886,4631374.0
2008-01-21 18:13:00,2.00868,2.00868,2.00845,2.00855,5967964.0
2008-01-21 18:14:00,2.00867,2.00886,2.00845,2.00886,5264730.0
2008-01-21 18:15:00,2.00894,2.00907,2.00894,2.00904,20742252.0
2008-01-21 18:16:00,2.0091,2.00922,2.00879,2.00879,3588031.0
2008-01-21 18:17:00,2.00861,2.00864,2.00838,2.00838,9001641.0
2008-01-21 18:18:00,2.00827,2.00827,2.00758,2.00758,2955393.0
2008-01-21 18:19:00,2.00742,2.00742,2.00707,2.00707,2380894.0
2008-01-21 18:20:00,2.007,2.00704,2.00657,2.00693,2986939.0
2008-01-21 18:21:00,2.007,2.00716,2.00694,2.00694,1454473.0
2008-01-21 18:22:00,2.00662,2.00662,2.00581,2.00581,2173716.0
2008-01-21 18:23:00,2.00572,2.00601,2.00566,2.00601,5602206.0
2008-01-21 18:24:00,2.00624,2.00663,2.00624,2.00651,8043742.0
2008-01-21 18:25:00,2.00635,2.00656,2.00631,2.00631,7146845.0
2008-01-21 18:26:00,2.00614,2.00618,2.00583,2.00603,7312358.0
2008-01-21 18:27:00,2.00618,2.0064,2.00612,2.0064,1787898.0
2008-01-21 18:28:00,2.00646,2.00688,2.00646,2.00688,12332425.0
2008-01-21 18:29:00,2.00714,2.00748,2.00714,2.00748,23871256.0
2008-01-21 18:30:00,2.0074,2.0074,2.00717,2.00718,1896544.0
2008-01-21 18:31:00,2.00734,2.00821,2.00734,2.00821,4649977.0
2008-01-21 18:32:00,2.00846,2.00848,2.00838,2.00838,5436538.0
2008-01-21 18:33:00,2.00831,2.0087,2.00831,2.0087,24027440.0
2008-01-21 18:34:00,2.00856,2.00856,2.00829,2.00835,813097.0
2008-01-21 18:35:00,2.00828,2.00856,2.00815,2.00856,7845959.0
2008-01-21 18:36:00,2.00855,2.0088,2.00855,2.0088,6705550.0
2008-01-21 18:37:00,2.0088,2.00884,2.00863,2.0088,35658478.0
2008-01-21 18:38:00,2.0088,2.00899,2.0088,2.00888,2894432.0
2008-01-21 18:39:00,2.00879,2.00895,2.00869,2.00883,17143727.0
2008-01-21 18:40:00,2.00881,2.00886,2.00875,2.00882,3910509.0
2008-01-21 18:41:00,2.0086,2.0086,2.00842,2.00856,1313413.0
2008-01-21 18:42:00,2.00858,2.00883,2.00858,2.00863,3371740.0
2008-01-21 18:43:00,2.0085,2.00888,2.00848,2.00888,4378524.0
2008-01-21 18:44:00,2.00911,2.00963,2.00911,2.00955,9982255.0
2008-01-21 18:45:00,2.00947,2.00953,2.00914,2.00914,17441273.0
2008-01-21 18:46:00,2.00906,2.00906,2.00894,2.00906,1670525.0
2008-01-21 18:47:00,2.00903,2.00917,2.00903,2.00905,827174.0
2008-01-21 18:48:00,2.00908,2.00908,2.00891,2.00901,812997.0
2008-01-21 18:49:00,2.0089,2.0093,2.0089,2.00918,908169.0
2008-01-21 18:50:00,2.00921,2.00924,2.00897,2.00903,22570054.0
2008-01-21 18:51:00,2.00896,2.00903,2.00888,2.00903,7210553.0
2008-01-21 18:52:00,2.00897,2.00897,2.0084,2.0084,6473370.0
2008-01-21 18:53:00,2.00806,2.00815,2.00776,2.00815,1448614.0
2008-01-21 18:54:00,2.00812,2.00851,2.00812,2.00851,1183890.0
2008-01-21 18:55:00,2.00845,2.00868,2.00839,2.00868,9417866.0
2008-01-21 18:56:00,2.00866,2.00897,2.00866,2.00881,3229139.0
2008-01-21 18:57:00,2.00886,2.00886,2.00814,2.00814,1394717.0
2008-01-21 18:58:00,2.00804,2.00813,2.00797,2.00804,2775830.0
2008-01-21 18:59:00,2.00795,2.00795,2.00736,2.00736,4447600.0
2008-01-21 19:00:00,2.00743,2.00743,2.00689,2.00689,5942069.0
2008-01-21 19:01:00,2.00701,2.00773,2.00701,2.00773,953534.0
2008-01-21 19:02:00,2.00771,2.0078,2.00752,2.00752,10269252.0
2008-01-21 19:03:00,2.0074,2.0074,2.00708,2.00708,3714946.0
2008-01-21 19:04:00,2.00698,2.00698,2.0062,2.0062,4937146.0
2008-01-21 19:05:00,2.00632,2.00646,2.00615,2.00621,25536476.0
2008-01-21 19:06:00,2.00616,2.00617,2.00587,2.00587,11492740.0
2008-01-21 19:07:00,2.00578,2.00578,2.00497,2.00497,8897620.0
2008-01-21 19:08:00,2.00506,2.00506,2.00477,2.00477,5940291.0
2008-01-21 19:09:00,2.00471,2.00471,2.0044,2.00442,2071443.0
2008-01-21 19:10:00,2.00423,2.00432,2.004,2.00432,6710471.0
2008-01-21 19:11:00,2.00452,2.00461,2.00446,2.00446,1071248.0
2008-01-21 19:12:00,2.00432,2.00443,2.00423,2.00423,9540572.0
2008-01-21 19:13:00,2.00417,2.00457,2.00417,2.00457,6138108.0
2008-01-21 19:14:00,2.00475,2.00481,2.00467,2.00472,20150958.0
2008-01-21 19:15:00,2.00481,2.00492,2.00467,2.00492,6750584.0
2008-01-21 19:16:00,2.00502,2.00512,2.00496,2.00496,7885369.0
2008-01-21 19:17:00,2.00519,2.00571,2.00519,2.00571,6641468.0
2008-01-21 19:18:00,2.00574,2.00609,2.00568,2.00604,17488358.0
2008-01-21 19:19:00,2.00607,2.00645,2.00607,2.00623,6121303.0
2008-01-21 19:20:00,2.00612,2.00619,2.00604,2.00619,411562.0
2008-01-21 19:21:00,2.00619,2.00619,2.00587,2.00597,2528086.0
2008-01-21 19:22:00,2.006,2.00614,2.006,2.00614,6922950.0
2008-01-21 19:23:00,2.00607,2.00607,2.00596,2.00603,6492303.0
2008-01-21 19:24:00,2.00603,2.00613,2.00598,2.00608,3454924.0
2008-01-21 19:25:00,2.0062,2.00642,2.00616,2.00642,2500314.0
2008-01-21 19:26:00,2.00631,2.00631,2.0061,2.0061,1321138.0
2008-01-21 19:27:00,2.00611,2.00631,2.00611,2.00631,3979453.0
2008-01-21 19:28:00,2.00653,2.0067,2.00628,2.00657,12473037.0
2008-01-21 19:29:00,2.00656,2.00733,2.00656,2.00709,21102815.0
2008-01-21 19:30:00,2.00699,2.00753,2.00696,2.00753,14513000.0
2008-01-21 19:31:00,2.00771,2.00801,2.00766,2.00784,3247232.0
2008-01-21 19:32:00,2.00765,2.00781,2.00737,2.00781,18956942.0
2008-01-21 19:33:00,2.00781,2.00788,2.00763,2.00763,3670558.0
2008-01-21 19:34:00,2.00753,2.00753,2.0072,2.00729,1766782.0
2008-01-21 19:35:00,2.00713,2.00713,2.00687,2.00689,9082690.0
2008-01-21 19:36:00,2.00689,2.00713,2.00688,2.00688,15552303.0
2008-01-21 19:37:00,2.00712,2.00718,2.0069,2.0069,7178470.0
2008-01-21 19:38:00,2.00699,2.00699,2.00689,2.00689,17529125.0
2008-01-21 19:39:00,2.00691,2.00711,2.00691,2.00711,2365581.0
2008-01-21 19:40:00,2.0071,2.00722,2.00694,2.00711,7697736.0
2008-01-21 19:41:00,2.00704,2.00704,2.00687,2.00695,6925475.0
2008-01-21 19:42:00,2.00687,2.00687,2.00676,2.00676,12166768.0
2008-01-21 19:43:00,2.00679,2.00696,2.00679,2.00692,17601997.0
2008-01-21 19:44:00,2.0068,2.0068,2.00608,2.00658,6917781.0
2008-01-21 19:45:00,2.00669,2.00691,2.00669,2.00691,5167831.0
2008-01-21 19:46:00,2.00691,2.00691,2.00669,2.00669,1182643.0
2008-01-21 19:47:00,2.00666,2.00666,2.00588,2.00633,26068666.0
2008-01-21 19:48:00,2.00637,2.00648,2.00498,2.00611,5106478.0
2008-01-21 19:49:00,2.00607,2.00612,2.00573,2.00612,4526791.0
2008-01-21 19:50:00,2.00592,2.00594,2.00576,2.00578,2492958.0
2008-01-21 19:51:00,2.00577,2.00577,2.00535,2.00535,2461515.0
2008-01-21 19:52:00,2.00554,2.00566,2.00531,2.00531,14834446.0
2008-01-21 19:53:00,2.00544,2.00564,2.00532,2.00532,2863273.0
2008-01-21 19:54:00,2.00529,2.00529,2.0052,2.00528,4312467.0
2008-01-21 19:55:00,2.00529,2.00529,2.00507,2.00507,11961031.0
2008-01-21 19:56:00,2.00511,2.00519,2.00498,2.00498,2607584.0
2008-01-21 19:57:00,2.00517,2.00554,2.00516,2.00554,5116483.0
2008-01-21 19:58:00,2.00548,2.00587,2.00548,2.00587,2778846.0
2008-01-21 19:59:00,2.00591,2.00632,2.00587,2.00632,5324959.0
2008-01-21 20:00:00,2.00619,2.00619,2.00552,2.00552,8202049.0
2008-01-21 20:01:00,2.00556,2.00561,2.00545,2.00545,1738067.0
2008-01-21 20:02:00,2.0055,2.0055,2.00516,2.00516,7320803.0
2008-01-21 20:03:00,2.00539,2.00551,2.00535,2.00543,2079553.0
2008-01-21 20:04:00,2.00552,2.00552,2.00514,2.00514,7634811.0
2008-01-21 20:05:00,2.00515,2.00515,2.0048,2.0048,11953194.0
2008-01-21 20:06:00,2.00486,2.00486,2.00437,2.00456,10869962.0
2008-01-21 20:07:00,2.00447,2.00468,2.00437,2.00463,8438005.0
2008-01-21 20:08:00,2.00464,2.00464,2.00418,2.00428,9228358.0
2008-01-21 20:09:00,2.00438,2.00451,2.00431,2.00431,2756987.0
2008-01-21 20:10:00,2.00425,2.00428,2.00409,2.00428,16951458.0
2008-01-21 20:11:00,2.00439,2.00447,2.00417,2.00445,33304521.0
2008-01-21 20:12:00,2.00432,2.00432,2.004,2.00424,17277806.0
2008-01-21 20:13:00,2.00427,2.00435,2.00418,2.00418,3441158.0
2008-01-21 20:14:00,2.00418,2.00433,2.004,2.00433,4463767.0
2008-01-21 20:15:00,2.00442,2.00442,2.00431,2.0044,6598978.0
2008-01-21 20:16:00,2.00449,2.00468,2.00449,2.00468,7946204.0
2008-01-21 20:17:00,2.00461,2.00477,2.00461,2.00477,957181.0
2008-01-21 20:18:00,2.00473,2.00479,2.00448,2.00458,10823334.0
2008-01-21 20:19:00,2.00453,2.00459,2.00442,2.00442,2847972.0
2008-01-21 20:20:00,2.00445,2.00452,2.00443,2.00444,8702201.0
2008-01-21 20:21:00,2.00461,2.00476,2.00428,2.00447,4779812.0
2008-01-21 20:22:00,2.00455,2.00461,2.00448,2.00448,10105537.0
2008-01-21 20:23:00,2.00461,2.00461,2.00431,2.00434,17810711.0
2008-01-21 20:24:00,2.00434,2.00451,2.00427,2.00449,5351211.0
2008-01-21 20:25:00,2.00448,2.00448,2.00429,2.00435,496423.0
2008-01-21 20:26:00,2.00432,2.00441,2.00424,2.00433,395251.0
2008-01-21 20:27:00,2.00426,2.00442,2.00426,2.00442,11273434.0
2008-01-21 20:28:00,2.00442,2.00501,2.00434,2.00501,5924317.0
2008-01-21 20:29:00,2.00515,2.00521,2.00506,2.00521,2033819.0
2008-01-21 20:30:00,2.00514,2.0053,2.00498,2.00498,4173071.0
2008-01-21 20:31:00,2.00504,2.00509,2.00359,2.00509,2283362.0
2008-01-21 20:32:00,2.00512,2.00512,2.00473,2.00478,2985097.0
2008-01-21 20:33:00,2.00492,2.00496,2.0048,2.0048,3207737.0
2008-01-21 20:34:00,2.0047,2.00517,2.0047,2.00517,7023844.0
2008-01-21 20:35:00,2.00513,2.00513,2.00476,2.00476,4964394.0
2008-01-21 20:36:00,2.00477,2.00477,2.00454,2.00457,14504068.0
2008-01-21 20:37:00,2.00456,2.00459,2.00417,2.00417,2655288.0
2008-01-21 20:38:00,2.00419,2.00424,2.00417,2.00417,6155958.0
2008-01-21 20:39:00,2.00431,2.00473,2.00431,2.00473,12204535.0
2008-01-21 20:40:00,2.00478,2.00478,2.00463,2.00466,2559247.0
2008-01-21 20:41:00,2.00458,2.00458,2.00396,2.00457,60385981.0
2008-01-21 20:42:00,2.00489,2.00509,2.00486,2.00496,2249613.0
2008-01-21 20:43:00,2.00498,2.00515,2.00483,2.00515,5228848.0
2008-01-21 20:44:00,2.00514,2.00515,2.00493,2.00511,7083331.0
2008-01-21 20:45:00,2.00516,2.00516,2.00491,2.00498,7792315.0
2008-01-21 20:46:00,2.00491,2.00507,2.00489,2.00502,8008397.0
2008-01-21 20:47:00,2.00505,2.00512,2.0049,2.00512,1809467.0
2008-01-21 20:48:00,2.00518,2.00551,2.00518,2.0055,13310491.0
2008-01-21 20:49:00,2.0056,2.00565,2.00553,2.00565,17351235.0
2008-01-21 20:50:00,2.00572,2.00594,2.00572,2.00594,6732956.0
2008-01-21 20:51:00,2.00598,2.00607,2.00592,2.00592,5840155.0
2008-01-21 20:52:00,2.00592,2.00592,2.00578,2.00585,7987324.0
2008-01-21 20:53:00,2.0058,2.00589,2.00569,2.00587,1486289.0
2008-01-21 20:54:00,2.00581,2.00583,2.00546,2.00546,3630063.0
2008-01-21 20:55:00,2.00526,2.00535,2.00511,2.00511,17675286.0
2008-01-21 20:56:00,2.0051,2.00527,2.00506,2.00527,1817768.0
2008-01-21 20:57:00,2.00531,2.00531,2.00512,2.00527,6705837.0
2008-01-21 20:58:00,2.00534,2.00545,2.00522,2.0054,7265665.0
2008-01-21 20:59:00,2.00529,2.00535,2.00514,2.00514,5629296.0
2008-01-21 21:00:00,2.00515,2.00528,2.00502,2.00528,6584572.0
2008-01-21 21:01:00,2.00531,2.00531,2.00469,2.00469,2869979.0
2008-01-21 21:02:00,2.00508,2.00541,2.00501,2.00541,10021689.0
2008-01-21 21:03:00,2.00549,2.00584,2.00549,2.00584,5667128.0
2008-01-21 21:04:00,2.00582,2.00582,2.00574,2.00574,6194180.0
2008-01-21 21:05:00,2.00578,2.00578,2.00557,2.00561,4204884.0
2008-01-21 21:06:00,2.00572,2.00579,2.00565,2.00565,6185951.0
2008-01-21 21:07:00,2.0057,2.00581,2.0057,2.00581,21822103.0
2008-01-21 21:08:00,2.00575,2.00575,2.00563,2.00565,2361110.0
2008-01-21 21:09:00,2.00558,2.00567,2.00555,2.00561,24263014.0
2008-01-21 21:10:00,2.00563,2.00563,2.00546,2.00558,1772301.0
2008-01-21 21:11:00,2.00561,2.00563,2.00556,2.00559,4428910.0
2008-01-21 21:12:00,2.00563,2.00563,2.00552,2.00557,8520043.0
2008-01-21 21:13:00,2.00563,2.0058,2.00563,2.00574,32233018.0
2008-01-21 21:14:00,2.00567,2.00567,2.00558,2.00558,5941360.0
2008-01-21 21:15:00,2.00571,2.00601,2.00546,2.00546,3373699.0
2008-01-21 21:16:00,2.00557,2.00581,2.00553,2.00581,9655008.0
2008-01-21 21:17:00,2.00574,2.00592,2.00574,2.00581,8042622.0
2008-01-21 21:18:00,2.00595,2.00664,2.00595,2.00664,3990631.0
2008-01-21 21:19:00,2.00669,2.0068,2.0066,2.0066,4172247.0
2008-01-21 21:20:00,2.0067,2.00697,2.0067,2.00697,8179135.0
2008-01-21 21:21:00,2.00701,2.00711,2.00689,2.00701,4097521.0
2008-01-21 21:22:00,2.00697,2.00708,2.00697,2.00708,5553719.0
2008-01-21 21:23:00,2.00702,2.00705,2.00677,2.00677,2243191.0
2008-01-21 21:24:00,2.00662,2.00676,2.00622,2.00627,43451270.0
2008-01-21 21:25:00,2.00613,2.00613,2.00595,2.0061,2323689.0
2008-01-21 21:26:00,2.00612,2.00612,2.00592,2.00605,2848335.0
2008-01-21 21:27:00,2.00622,2.00643,2.00614,2.00614,1493994.0
2008-01-21 21:28:00,2.00618,2.00626,2.00613,2.00626,5624549.0
2008-01-21 21:29:00,2.00639,2.00648,2.00621,2.00621,6149303.0
2008-01-21 21:30:00,2.00621,2.00629,2.00621,2.00629,10511143.0
2008-01-21 21:31:00,2.00619,2.00629,2.00611,2.00611,5298911.0
2008-01-21 21:32:00,2.00612,2.00633,2.00612,2.00632,16792290.0
2008-01-21 21:33:00,2.00632,2.00647,2.00632,2.00642,6878903.0
2008-01-21 21:34:00,2.00646,2.00667,2.00624,2.00651,14891076.0
2008-01-21 21:35:00,2.00654,2.00668,2.0064,2.00668,6134740.0
2008-01-21 21:36:00,2.00665,2.00665,2.00624,2.00624,4837381.0
2008-01-21 21:37:00,2.00635,2.00644,2.00631,2.00631,1083619.0
2008-01-21 21:38:00,2.00618,2.00667,2.00618,2.00667,9635855.0
2008-01-21 21:39:00,2.00672,2.00678,2.00672,2.00676,3658021.0
2008-01-21 21:40:00,2.00678,2.0068,2.0066,2.0066,1688778.0
2008-01-21 21:41:00,2.00655,2.00659,2.00643,2.00645,1713633.0
2008-01-21 21:42:00,2.00641,2.00643,2.00626,2.00637,4873372.0
2008-01-21 21:43:00,2.00637,2.00645,2.00628,2.00634,5150476.0
2008-01-21 21:44:00,2.00632,2.00636,2.00621,2.00632,3060394.0
2008-01-21 21:45:00,2.00623,2.00638,2.00623,2.00638,6610919.0
2008-01-21 21:46:00,2.00633,2.00639,2.00585,2.00585,6989581.0
2008-01-21 21:47:00,2.00596,2.00637,2.00596,2.00636,8014251.0
2008-01-21 21:48:00,2.00637,2.00639,2.00625,2.00634,4195611.0
2008-01-21 21:49:00,2.00626,2.00636,2.00597,2.00636,10497456.0
2008-01-21 21:50:00,2.00642,2.00642,2.00621,2.00623,1228961.0
2008-01-21 21:51:00,2.00619,2.00619,2.00589,2.00589,12612080.0
2008-01-21 21:52:00,2.00583,2.00586,2.00574,2.00586,5396969.0
2008-01-21 21:53:00,2.00588,2.00588,2.0054,2.0055,4404811.0
2008-01-21 21:54:00,2.00545,2.00545,2.00528,2.00528,3419711.0
2008-01-21 21:55:00,2.00538,2.00552,2.0053,2.00552,2521435.0
2008-01-21 21:56:00,2.00569,2.00569,2.00546,2.00546,12502546.0
2008-01-21 21:57:00,2.00542,2.00542,2.00522,2.00525,3265349.0
2008-01-21 21:58:00,2.00528,2.00564,2.00528,2.00564,2444089.0
2008-01-21 21:59:00,2.00566,2.00572,2.00562,2.00572,3761600.0
2008-01-21 22:00:00,2.00576,2.00587,2.00553,2.00553,2975099.0
2008-01-21 22:01:00,2.00554,2.00554,2.00518,2.00518,13245673.0
2008-01-21 22:02:00,2.00525,2.00532,2.00517,2.00521,10052364.0
2008-01-21 22:03:00,2.00517,2.00517,2.005,2.00503,17367624.0
2008-01-21 22:04:00,2.00495,2.00495,2.00469,2.00489,6496586.0
2008-01-21 22:05:00,2.00497,2.00504,2.00486,2.00504,11909301.0
2008-01-21 22:06:00,2.00502,2.00512,2.00498,2.00512,14970000.0
2008-01-21 22:07:00,2.00511,2.00523,2.00503,2.00523,7130911.0
2008-01-21 22:08:00,2.00551,2.00558,2.00516,2.00518,8378463.0
2008-01-21 22:09:00,2.00531,2.00542,2.00511,2.00542,15314959.0
2008-01-21 22:10:00,2.0054,2.00546,2.00531,2.00546,3607358.0
2008-01-21 22:11:00,2.00541,2.00542,2.00533,2.00533,4495566.0
2008-01-21 22:12:00,2.00521,2.00536,2.00521,2.00536,4999294.0
2008-01-21 22:13:00,2.00538,2.00556,2.00524,2.00556,1766321.0
2008-01-21 22:14:00,2.00582,2.00587,2.00539,2.00546,14268613.0
2008-01-21 22:15:00,2.00554,2.00561,2.00543,2.00547,1475265.0
2008-01-21 22:16:00,2.00546,2.00553,2.00535,2.00552,16479285.0
2008-01-21 22:17:00,2.00553,2.00553,2.00539,2.00547,6536402.0
2008-01-21 22:18:00,2.00557,2.00576,2.00555,2.00576,14715678.0
2008-01-21 22:19:00,2.00581,2.00594,2.00579,2.00594,23538265.0
2008-01-21 22:20:00,2.00598,2.00601,2.00563,2.00587,1296989.0
2008-01-21 22:21:00,2.00584,2.00584,2.00569,2.0058,2427952.0
2008-01-21 22:22:00,2.00575,2.00587,2.00573,2.00587,18103324.0
2008-01-21 22:23:00,2.00581,2.00598,2.00545,2.00554,6829309.0
2008-01-21 22:24:00,2.00539,2.00547,2.00524,2.00527,8316455.0
2008-01-21 22:25:00,2.00521,2.00521,2.00506,2.00506,5984074.0
2008-01-21 22:26:00,2.00503,2.00503,2.00485,2.00485,1474911.0
2008-01-21 22:27:00,2.00476,2.00488,2.00473,2.00485,5299179.0
2008-01-21 22:28:00,2.00484,2.00486,2.00473,2.00478,4441997.0
2008-01-21 22:29:00,2.00476,2.00496,2.00461,2.00496,10783347.0
2008-01-21 22:30:00,2.00501,2.00534,2.0049,2.00534,6398761.0
2008-01-21 22:31:00,2.0056,2.00579,2.0056,2.00575,1315258.0
2008-01-21 22:32:00,2.00581,2.00592,2.0055,2.00564,23189080.0
2008-01-21 22:33:00,2.0056,2.00562,2.00545,2.00562,22171557.0
2008-01-21 22:34:00,2.00575,2.00575,2.00553,2.00574,6635550.0
2008-01-21 22:35:00,2.00576,2.0059,2.00575,2.0059,22907095.0
2008-01-21 22:36:00,2.00583,2.00584,2.00565,2.00584,3453397.0
2008-01-21 22:37:00,2.00581,2.00627,2.00576,2.00627,17850895.0
2008-01-21 22:38:00,2.00637,2.0064,2.00611,2.00636,2618815.0
2008-01-21 22:39:00,2.00636,2.00638,2.00628,2.00628,3629045.0
2008-01-21 22:40:00,2.0065,2.00656,2.00644,2.00644,18133548.0
2008-01-21 22:41:00,2.00649,2.00649,2.00633,2.00641,5525549.0
2008-01-21 22:42:00,2.00636,2.007,2.00636,2.007,3804224.0
2008-01-21 22:43:00,2.00701,2.00714,2.00696,2.00696,8285322.0
2008-01-21 22:44:00,2.00689,2.00703,2.0066,2.00677,954445.0
2008-01-21 22:45:00,2.00681,2.00692,2.00663,2.00692,1920509.0
2008-01-21 22:46:00,2.00697,2.00697,2.00679,2.00679,7279621.0
2008-01-21 22:47:00,2.00667,2.00672,2.00631,2.00654,14385031.0
2008-01-21 22:48:00,2.00667,2.00669,2.00647,2.00666,316180.0
2008-01-21 22:49:00,2.00687,2.00698,2.00643,2.00663,6992867.0
2008-01-21 22:50:00,2.00677,2.00685,2.00674,2.00678,3987784.0
2008-01-21 22:51:00,2.0068,2.00689,2.0068,2.00683,25125325.0
2008-01-21 22:52:00,2.00692,2.00702,2.00665,2.00665,7441677.0
2008-01-21 22:53:00,2.00669,2.00669,2.00646,2.00646,7350949.0
2008-01-21 22:54:00,2.00666,2.00682,2.0066,2.00682,4779514.0
2008-01-21 22:55:00,2.00691,2.00741,2.00691,2.00741,1130838.0
2008-01-21 22:56:00,2.00745,2.00761,2.00734,2.00756,9893970.0
2008-01-21 22:57:00,2.00753,2.00753,2.00717,2.00717,1720061.0
2008-01-21 22:58:00,2.00699,2.00699,2.0065,2.0065,8490084.0
2008-01-21 22:59:00,2.00631,2.00631,2.00573,2.00629,7541382.0
2008-01-21 23:00:00,2.0064,2.00652,2.0064,2.00652,8470817.0
2008-01-21 23:01:00,2.00655,2.00681,2.00523,2.00667,14516276.0
2008-01-21 23:02:00,2.00661,2.00679,2.00619,2.00672,2455237.0
2008-01-21 23:03:00,2.00668,2.00686,2.00653,2.00686,1083854.0
2008-01-21 23:04:00,2.00714,2.00736,2.00714,2.00716,1174915.0
2008-01-21 23:05:00,2.00729,2.00781,2.00729,2.00781,2495903.0
2008-01-21 23:06:00,2.00782,2.00782,2.00755,2.00769,3873657.0
2008-01-21 23:07:00,2.00758,2.00803,2.00757,2.00803,5720136.0
2008-01-21 23:08:00,2.00812,2.00816,2.00802,2.00805,6233261.0
2008-01-21 23:09:00,2.00809,2.00871,2.00809,2.00848,4348380.0
2008-01-21 23:10:00,2.00851,2.00879,2.0085,2.00877,6029695.0
2008-01-21 23:11:00,2.00871,2.00914,2.00871,2.00914,1129730.0
2008-01-21 23:12:00,2.00918,2.00949,2.00918,2.00949,24244026.0
2008-01-21 23:13:00,2.00957,2.00974,2.00945,2.00945,13066581.0
2008-01-21 23:14:00,2.00947,2.0096,2.00933,2.0096,16164432.0
2008-01-21 23:15:00,2.00964,2.00982,2.00963,2.00963,7068756.0
2008-01-21 23:16:00,2.00978,2.00978,2.00954,2.00963,2625999.0
2008-01-21 23:17:00,2.00973,2.01006,2.00973,2.01004,1220543.0
2008-01-21 23:18:00,2.01006,2.01006,2.00974,2.00993,8981414.0
2008-01-21 23:19:00,2.01018,2.01018,2.00994,2.00994,17628538.0
2008-01-21 23:20:00,2.0098,2.0098,2.00954,2.00971,12278717.0
2008-01-21 23:21:00,2.00973,2.00981,2.00973,2.00981,8387027.0
2008-01-21 23:22:00,2.01001,2.01084,2.01001,2.01084,5865062.0
2008-01-21 23:23:00,2.01082,2.01082,2.01058,2.01058,3208295.0
2008-01-21 23:24:00,2.01071,2.01119,2.01071,2.01119,13972029.0
2008-01-21 23:25:00,2.01112,2.01112,2.01096,2.01096,17031396.0
2008-01-21 23:26:00,2.01093,2.01093,2.01087,2.0109,18207414.0
2008-01-21 23:27:00,2.01095,2.01098,2.01062,2.01091,7317296.0
2008-01-21 23:28:00,2.01083,2.01108,2.01083,2.01096,7808269.0
2008-01-21 23:29:00,2.01111,2.01117,2.01097,2.01113,12717973.0
2008-01-21 23:30:00,2.01088,2.0111,2.01047,2.01062,16657405.0
2008-01-21 23:31:00,2.01052,2.01057,2.01039,2.0104,1445768.0
2008-01-21 23:32:00,2.01015,2.01015,2.00986,2.00986,19789744.0
2008-01-21 23:33:00,2.0099,2.01002,2.00967,2.00972,4184705.0
2008-01-21 23:34:00,2.00971,2.00998,2.00971,2.00998,3260420.0
2008-01-21 23:35:00,2.00993,2.00993,2.00974,2.00974,3251563.0
2008-01-21 23:36:00,2.00976,2.00998,2.00976,2.00998,1653469.0
2008-01-21 23:37:00,2.01006,2.01013,2.00976,2.00976,5949957.0
2008-01-21 23:38:00,2.00972,2.00984,2.00972,2.00984,4982179.0
2008-01-21 23:39:00,2.00979,2.00979,2.00937,2.00972,10932865.0
2008-01-21 23:40:00,2.00983,2.00993,2.00978,2.00993,2893207.0
2008-01-21 23:41:00,2.01005,2.01027,2.01005,2.01022,23502839.0
2008-01-21 23:42:00,2.01025,2.01028,2.01008,2.01008,729731.0
2008-01-21 23:43:00,2.01018,2.01025,2.01005,2.01008,6268066.0
2008-01-21 23:44:00,2.00974,2.01024,2.00974,2.01024,5016706.0
2008-01-21 23:45:00,2.01026,2.01041,2.0102,2.0102,4320042.0
2008-01-21 23:46:00,2.01021,2.01021,2.01006,2.01009,14047055.0
2008-01-21 23:47:00,2.01029,2.01067,2.01029,2.01067,11242210.0
2008-01-21 23:48:00,2.01059,2.01059,2.0101,2.0101,13831563.0
2008-01-21 23:49:00,2.01014,2.01028,2.01008,2.01028,6953424.0
2008-01-21 23:50:00,2.01036,2.01072,2.01036,2.01055,9181729.0
2008-01-21 23:51:00,2.01051,2.01067,2.01049,2.01067,4758600.0
2008-01-21 23:52:00,2.01062,2.01062,2.01034,2.0104,3778248.0
2008-01-21 23:53:00,2.01032,2.0105,2.01032,2.01043,2732163.0
2008-01-21 23:54:00,2.0104,2.01056,2.01028,2.01054,5468698.0
2008-01-21 23:55:00,2.0105,2.0105,2.01009,2.01009,924968.0
2008-01-21 23:56:00,2.01002,2.01016,2.00988,2.01016,9506331.0
2008-01-21 23:57:00,2.01019,2.01044,2.01019,2.01044,11198502.0
2008-01-21 23:58:00,2.01057,2.01057,2.01013,2.01013,2120711.0
2008-01-21 23:59:00,2.01023,2.01023,2.00992,2.00992,3043243.0
2008-01-22 00:00:00,2.00974,2.00986,2.00972,2.0098,16340006.0
2008-01-22 00:01:00,2.00991,2.00991,2.00976,2.00979,8329478.0
2008-01-22 00:02:00,2.00958,2.00984,2.00958,2.00972,8119885.0
2008-01-22 00:03:00,2.00978,2.00978,2.00952,2.00971,2743843.0
2008-01-22 00:04:00,2.00972,2.00992,2.00972,2.00987,1342531.0
2008-01-22 00:05:00,2.01001,2.01006,2.00991,2.01005,13063430.0
2008-01-22 00:06:00,2.01001,2.01001,2.0098,2.00993,2294535.0
2008-01-22 00:07:00,2.00991,2.01014,2.00981,2.01014,4296744.0
2008-01-22 00:08:00,2.01029,2.01029,2.00983,2.01022,5078308.0
2008-01-22 00:09:00,2.01025,2.01025,2.00994,2.00998,3896062.0
2008-01-22 00:10:00,2.00987,2.00987,2.00969,2.00971,11664261.0
2008-01-22 00:11:00,2.00969,2.00969,2.00951,2.00951,9391406.0
2008-01-22 00:12:00,2.00968,2.00978,2.00968,2.0097,26141792.0
2008-01-22 00:13:00,2.00973,2.00973,2.00943,2.00943,2989376.0
2008-01-22 00:14:00,2.00955,2.00964,2.00953,2.00953,7077863.0
2008-01-22 00:15:00,2.0096,2.00966,2.00957,2.0096,16220318.0
2008-01-22 00:16:00,2.0095,2.00966,2.00949,2.00962,10131463.0
2008-01-22 00:17:00,2.0097,2.00987,2.00959,2.00964,2238145.0
2008-01-22 00:18:00,2.00971,2.00983,2.00968,2.00982,6787371.0
2008-01-22 00:19:00,2.00992,2.01004,2.00992,2.00995,4047634.0
2008-01-22 00:20:00,2.00977,2.01002,2.00977,2.01001,14704107.0
2008-01-22 00:21:00,2.00995,2.00995,2.00961,2.00967,12421822.0
2008-01-22 00:22:00,2.00978,2.00998,2.00978,2.00988,6844761.0
2008-01-22 00:23:00,2.00988,2.00997,2.00977,2.00996,4749445.0
2008-01-22 00:24:00,2.01006,2.01022,2.01,2.01007,16615050.0
2008-01-22 00:25:00,2.01021,2.01029,2.01018,2.01029,25093217.0
2008-01-22 00:26:00,2.01028,2.01028,2.01009,2.01021,11656747.0
2008-01-22 00:27:00,2.01023,2.01052,2.01023,2.01034,2967253.0
2008-01-22 00:28:00,2.01038,2.01044,2.01037,2.0104,15735185.0
2008-01-22 00:29:00,2.01037,2.01043,2.01028,2.01037,4592575.0
2008-01-22 00:30:00,2.01036,2.01036,2.01008,2.01022,5905960.0
2008-01-22 00:31:00,2.01036,2.01051,2.01032,2.01038,8354706.0
2008-01-22 00:32:00,2.01044,2.01073,2.01044,2.01067,3642371.0
2008-01-22 00:33:00,2.01064,2.01069,2.01043,2.01043,2627042.0
2008-01-22 00:34:00,2.01036,2.01036,2.00964,2.00964,19294908.0
2008-01-22 00:35:00,2.0102,2.01038,2.01006,2.01038,8061434.0
2008-01-22 00:36:00,2.01038,2.01049,2.01032,2.01041,17932570.0
2008-01-22 00:37:00,2.01048,2.01101,2.01048,2.01101,7935596.0
2008-01-22 00:38:00,2.01105,2.0112,2.01105,2.01109,11512479.0
2008-01-22 00:39:00,2.01109,2.01129,2.01106,2.01129,2079894.0
2008-01-22 00:40:00,2.01109,2.01124,2.01109,2.01122,3554102.0
2008-01-22 00:41:00,2.01109,2.01119,2.01108,2.01118,16846206.0
2008-01-22 00:42:00,2.01107,2.01118,2.01107,2.01118,11674293.0
2008-01-22 00:43:00,2.01094,2.01122,2.01094,2.01115,4754098.0
2008-01-22 00:44:00,2.0111,2.0111,2.01086,2.01086,9972872.0
2008-01-22 00:45:00,2.01082,2.01103,2.01082,2.011,2442857.0
2008-01-22 00:46:00,2.011,2.01103,2.01081,2.01103,20954613.0
2008-01-22 00:47:00,2.01115,2.01118,2.01089,2.01112,3360753.0
2008-01-22 00:48:00,2.011,2.011,2.01097,2.01097,6345050.0
2008-01-22 00:49:00,2.0108,2.0108,2.01061,2.01061,8734247.0
2008-01-22 00:50:00,2.01048,2.01048,2.01,2.01,3365885.0
2008-01-22 00:51:00,2.00992,2.00992,2.00946,2.00946,6795357.0
2008-01-22 00:52:00,2.00946,2.00964,2.00938,2.00964,3523728.0
2008-01-22 00:53:00,2.00968,2.00972,2.00906,2.00941,4172656.0
2008-01-22 00:54:00,2.00923,2.00929,2.00891,2.00907,10755184.0
2008-01-22 00:55:00,2.00899,2.00908,2.00886,2.00908,10596082.0
2008-01-22 00:56:00,2.00902,2.00902,2.00851,2.00851,2859132.0
2008-01-22 00:57:00,2.00897,2.00897,2.00861,2.00863,11338264.0
2008-01-22 00:58:00,2.00883,2.00893,2.00879,2.00893,10570027.0
2008-01-22 00:59:00,2.00877,2.00889,2.00863,2.00863,3397453.0
2008-01-22 01:00:00,2.00849,2.00906,2.00849,2.00906,9471385.0
2008-01-22 01:01:00,2.00911,2.00913,2.00893,2.00913,2113823.0
2008-01-22 01:02:00,2.0091,2.0091,2.00893,2.00893,4149657.0
2008-01-22 01:03:00,2.00904,2.0092,2.00904,2.00913,10077686.0
2008-01-22 01:04:00,2.00923,2.00944,2.00923,2.00944,4645801.0
2008-01-22 01:05:00,2.00933,2.0094,2.00923,2.00924,3579983.0
2008-01-22 01:06:00,2.00926,2.00928,2.00911,2.00921,8183885.0
2008-01-22 01:07:00,2.00923,2.00925,2.00914,2.0092,5466458.0
2008-01-22 01:08:00,2.0092,2.00921,2.00907,2.00907,5987234.0
2008-01-22 01:09:00,2.00908,2.00908,2.00861,2.00874,9817988.0
2008-01-22 01:10:00,2.0088,2.0088,2.00859,2.00861,1348702.0
2008-01-22 01:11:00,2.00853,2.00853,2.00842,2.00842,9068353.0
2008-01-22 01:12:00,2.00841,2.00849,2.00829,2.00829,3151104.0
2008-01-22 01:13:00,2.00817,2.00817,2.00769,2.00796,5881164.0
2008-01-22 01:14:00,2.00794,2.00802,2.00789,2.00797,4331237.0
2008-01-22 01:15:00,2.00796,2.00803,2.00788,2.00803,7654331.0
2008-01-22 01:16:00,2.00801,2.00802,2.00784,2.00784,32408358.0
2008-01-22 01:17:00,2.00789,2.00789,2.0077,2.0077,3974876.0
2008-01-22 01:18:00,2.00772,2.00777,2.00764,2.00765,4919874.0
2008-01-22 01:19:00,2.00771,2.00788,2.00771,2.00788,3484433.0
2008-01-22 01:20:00,2.00777,2.00777,2.00753,2.0076,5941280.0
2008-01-22 01:21:00,2.00782,2.00789,2.00758,2.00781,8810255.0
2008-01-22 01:22:00,2.00777,2.00799,2.00777,2.00794,9668868.0
2008-01-22 01:23:00,2.00778,2.00778,2.00744,2.00744,8022417.0
2008-01-22 01:24:00,2.00719,2.00745,2.00719,2.00727,3081371.0
2008-01-22 01:25:00,2.0073,2.00741,2.0072,2.00735,10983944.0
2008-01-22 01:26:00,2.0074,2.0074,2.00705,2.00705,3522632.0
2008-01-22 01:27:00,2.00699,2.00701,2.00681,2.00681,6238083.0
2008-01-22 01:28:00,2.00675,2.00704,2.00652,2.00704,13936310.0
2008-01-22 01:29:00,2.00705,2.00712,2.00694,2.00694,10580943.0
2008-01-22 01:30:00,2.00671,2.00671,2.00646,2.00665,7946985.0
2008-01-22 01:31:00,2.00674,2.00768,2.00674,2.00768,2544332.0
2008-01-22 01:32:00,2.00764,2.00764,2.00704,2.0071,3986215.0
2008-01-22 01:33:00,2.00691,2.00722,2.00691,2.00722,9820441.0
2008-01-22 01:34:00,2.00744,2.00744,2.0073,2.00734,4816097.0
2008-01-22 01:35:00,2.0074,2.00779,2.0074,2.00779,2875960.0
2008-01-22 01:36:00,2.00785,2.00785,2.00758,2.00776,7160208.0
2008-01-22 01:37:00,2.00783,2.00783,2.00772,2.00772,11128285.0
2008-01-22 01:38:00,2.00777,2.0079,2.00631,2.0079,8904752.0
2008-01-22 01:39:00,2.00775,2.00789,2.00769,2.00775,8032918.0
2008-01-22 01:40:00,2.00778,2.00792,2.00769,2.00777,11866716.0
2008-01-22 01:41:00,2.00789,2.00809,2.00769,2.00809,5447428.0
2008-01-22 01:42:00,2.00823,2.00835,2.00823,2.00826,2910929.0
2008-01-22 01:43:00,2.00813,2.0083,2.00796,2.00796,6717666.0
2008-01-22 01:44:00,2.00807,2.00852,2.00807,2.00847,2776157.0
2008-01-22 01:45:00,2.00836,2.00836,2.00809,2.00831,7982393.0
2008-01-22 01:46:00,2.00831,2.00846,2.0082,2.00845,7292953.0
2008-01-22 01:47:00,2.00865,2.00911,2.00865,2.00897,15389861.0
2008-01-22 01:48:00,2.00904,2.00944,2.00904,2.00944,6486705.0
2008-01-22 01:49:00,2.00949,2.00964,2.00948,2.00964,4465788.0
2008-01-22 01:50:00,2.00966,2.00972,2.00956,2.00963,5329142.0
2008-01-22 01:51:00,2.0095,2.0095,2.00928,2.00942,20512039.0
2008-01-22 01:52:00,2.00951,2.00952,2.00928,2.00951,4206472.0
2008-01-22 01:53:00,2.00949,2.00949,2.00935,2.00935,8487062.0
2008-01-22 01:54:00,2.00947,2.00947,2.00932,2.00934,2299292.0
2008-01-22 01:55:00,2.00923,2.00935,2.00901,2.00901,6214073.0
2008-01-22 01:56:00,2.009,2.009,2.00878,2.00899,5675482.0
2008-01-22 01:57:00,2.00896,2.00915,2.00889,2.00915,9902004.0
2008-01-22 01:58:00,2.00912,2.00941,2.00912,2.00941,17295532.0
2008-01-22 01:59:00,2.00938,2.00958,2.00928,2.00958,4956784.0
2008-01-22 02:00:00,2.00957,2.00957,2.00933,2.00934,4584944.0
2008-01-22 02:01:00,2.00936,2.00958,2.00924,2.00924,15825358.0
2008-01-22 02:02:00,2.00926,2.00931,2.00915,2.00919,9769143.0
2008-01-22 02:03:00,2.00915,2.00924,2.00904,2.00924,5812065.0
2008-01-22 02:04:00,2.00913,2.0092,2.00874,2.00874,6330555.0
2008-01-22 02:05:00,2.00873,2.00885,2.00858,2.00885,2104425.0
2008-01-22 02:06:00,2.00872,2.00873,2.00836,2.00836,9035517.0
2008-01-22 02:07:00,2.00838,2.00866,2.0082,2.00866,4515321.0
2008-01-22 02:08:00,2.0087,2.00901,2.0087,2.00901,18811484.0
2008-01-22 02:09:00,2.00908,2.00908,2.00872,2.00872,5651267.0
2008-01-22 02:10:00,2.00878,2.00902,2.00875,2.00893,4819544.0
2008-01-22 02:11:00,2.00889,2.00926,2.00863,2.00926,6776043.0
2008-01-22 02:12:00,2.0094,2.00988,2.0094,2.00988,15385245.0
2008-01-22 02:13:00,2.01005,2.0102,2.01001,2.01004,7373321.0
2008-01-22 02:14:00,2.00995,2.00995,2.00964,2.00966,7588549.0
2008-01-22 02:15:00,2.00964,2.00973,2.00963,2.00971,2778100.0
2008-01-22 02:16:00,2.00985,2.01035,2.00985,2.01016,7249802.0
2008-01-22 02:17:00,2.0101,2.0101,2.00921,2.00921,3211173.0
2008-01-22 02:18:00,2.00894,2.00941,2.00883,2.00941,5501897.0
2008-01-22 02:19:00,2.00946,2.00974,2.00946,2.00974,11680988.0
2008-01-22 02:20:00,2.00978,2.01009,2.00974,2.00999,7766527.0
2008-01-22 02:21:00,2.01019,2.01051,2.00902,2.0102,9589437.0
2008-01-22 02:22:00,2.0101,2.01023,2.01,2.01,11465367.0
2008-01-22 02:23:00,2.00977,2.00977,2.00927,2.00927,7193298.0
2008-01-22 02:24:00,2.00913,2.00919,2.00905,2.00905,2660464.0
2008-01-22 02:25:00,2.0089,2.0089,2.00848,2.00852,4859837.0
2008-01-22 02:26:00,2.00838,2.00857,2.00838,2.00847,10417356.0
2008-01-22 02:27:00,2.00858,2.00863,2.0084,2.00863,3708108.0
2008-01-22 02:28:00,2.00856,2.00866,2.00847,2.00866,2540523.0
2008-01-22 02:29:00,2.00868,2.00875,2.00862,2.00875,8232657.0
2008-01-22 02:30:00,2.00883,2.00887,2.00866,2.00866,10572485.0
2008-01-22 02:31:00,2.00864,2.00864,2.00813,2.00845,13884933.0
2008-01-22 02:32:00,2.00842,2.00842,2.00806,2.00808,6462994.0
2008-01-22 02:33:00,2.00805,2.00831,2.00795,2.00831,3317293.0
2008-01-22 02:34:00,2.00835,2.00858,2.00831,2.00858,11085935.0
2008-01-22 02:35:00,2.00863,2.00885,2.0084,2.0084,3034341.0
2008-01-22 02:36:00,2.00859,2.00867,2.00859,2.00863,7683572.0
2008-01-22 02:37:00,2.00853,2.00853,2.0082,2.00823,8916330.0
2008-01-22 02:38:00,2.00843,2.00859,2.00832,2.0085,8513968.0
2008-01-22 02:39:00,2.00817,2.00818,2.00772,2.00772,6518848.0
2008-01-22 02:40:00,2.00741,2.00741,2.00683,2.00683,3479213.0
2008-01-22 02:41:00,2.00692,2.00721,2.00692,2.00721,4781219.0
2008-01-22 02:42:00,2.00706,2.00706,2.00686,2.00692,3859478.0
2008-01-22 02:43:00,2.00691,2.00707,2.00691,2.00694,31860362.0
2008-01-22 02:44:00,2.00694,2.00694,2.00678,2.00681,8015007.0
2008-01-22 02:45:00,2.00686,2.00708,2.00686,2.00706,4419629.0
2008-01-22 02:46:00,2.00713,2.00719,2.00681,2.00681,6389097.0
2008-01-22 02:47:00,2.00677,2.00687,2.00673,2.00687,3104842.0
2008-01-22 02:48:00,2.00684,2.00697,2.00671,2.00697,9431464.0
2008-01-22 02:49:00,2.007,2.00703,2.00687,2.00703,1317221.0
2008-01-22 02:50:00,2.00682,2.00688,2.0062,2.00632,9519090.0
2008-01-22 02:51:00,2.00605,2.00614,2.00605,2.00608,6234753.0
2008-01-22 02:52:00,2.00607,2.00609,2.00593,2.00596,6024973.0
2008-01-22 02:53:00,2.00588,2.00604,2.00586,2.00598,9028999.0
2008-01-22 02:54:00,2.00601,2.00617,2.006,2.00611,3886215.0
2008-01-22 02:55:00,2.00616,2.00616,2.00597,2.00601,4242353.0
2008-01-22 02:56:00,2.00592,2.00592,2.0058,2.00592,9878147.0
2008-01-22 02:57:00,2.00589,2.00641,2.00589,2.00638,4015149.0
2008-01-22 02:58:00,2.00636,2.00636,2.006,2.00621,2243259.0
2008-01-22 02:59:00,2.00616,2.00627,2.00608,2.00608,8777116.0
2008-01-22 03:00:00,2.00616,2.00625,2.00595,2.00595,3547881.0
2008-01-22 03:01:00,2.00594,2.00594,2.0055,2.0055,10072449.0
2008-01-22 03:02:00,2.00505,2.00515,2.00492,2.00512,12482948.0
2008-01-22 03:03:00,2.00476,2.00546,2.00476,2.00546,3146051.0
2008-01-22 03:04:00,2.0056,2.00606,2.0056,2.00603,10490134.0
2008-01-22 03:05:00,2.00608,2.00608,2.00561,2.0059,11950204.0
2008-01-22 03:06:00,2.00598,2.00598,2.00553,2.00591,3958501.0
2008-01-22 03:07:00,2.00588,2.00588,2.00566,2.00588,3810260.0
2008-01-22 03:08:00,2.00598,2.00612,2.00598,2.00612,6571913.0
2008-01-22 03:09:00,2.00608,2.00621,2.00608,2.00621,3518225.0
2008-01-22 03:10:00,2.0064,2.00667,2.0064,2.00645,8522879.0
2008-01-22 03:11:00,2.00654,2.00684,2.00654,2.00684,6698037.0
2008-01-22 03:12:00,2.00708,2.00748,2.00704,2.00748,3096326.0
2008-01-22 03:13:00,2.00747,2.00755,2.00732,2.00745,21049335.0
2008-01-22 03:14:00,2.00743,2.00747,2.00717,2.00717,2634094.0
2008-01-22 03:15:00,2.00717,2.00739,2.00715,2.00739,9081933.0
2008-01-22 03:16:00,2.00744,2.0076,2.00721,2.00721,4322299.0
2008-01-22 03:17:00,2.00742,2.00766,2.0074,2.00759,12931207.0
2008-01-22 03:18:00,2.00759,2.00759,2.00728,2.00728,18147369.0
2008-01-22 03:19:00,2.00741,2.00746,2.0069,2.0069,3808103.0
2008-01-22 03:20:00,2.00691,2.007,2.00668,2.0069,1992619.0
2008-01-22 03:21:00,2.00696,2.00714,2.00696,2.00696,11439266.0
2008-01-22 03:22:00,2.00689,2.00697,2.00667,2.00697,7953891.0
2008-01-22 03:23:00,2.0071,2.00722,2.00706,2.00707,18037187.0
2008-01-22 03:24:00,2.00707,2.0071,2.0068,2.0071,7356665.0
2008-01-22 03:25:00,2.00665,2.00729,2.00665,2.00729,17957106.0
2008-01-22 03:26:00,2.00719,2.00729,2.00719,2.00724,2842504.0
2008-01-22 03:27:00,2.00731,2.00778,2.00731,2.00778,3590664.0
2008-01-22 03:28:00,2.00783,2.00783,2.00767,2.00779,9190084.0
2008-01-22 03:29:00,2.00786,2.00794,2.00782,2.00782,6178429.0
2008-01-22 03:30:00,2.00772,2.00772,2.00749,2.00755,4390187.0
2008-01-22 03:31:00,2.0076,2.00776,2.0076,2.00774,15231036.0
2008-01-22 03:32:00,2.00796,2.00847,2.00796,2.00839,3038351.0
2008-01-22 03:33:00,2.0084,2.00856,2.00831,2.00856,10961769.0
2008-01-22 03:34:00,2.00868,2.00888,2.00864,2.00888,25387712.0
2008-01-22 03:35:00,2.00872,2.00872,2.00836,2.00836,16189271.0
2008-01-22 03:36:00,2.00848,2.00899,2.00848,2.00899,4745174.0
2008-01-22 03:37:00,2.00907,2.00936,2.00881,2.00881,7588427.0
2008-01-22 03:38:00,2.00871,2.00901,2.00869,2.00901,12414375.0
2008-01-22 03:39:00,2.00885,2.00885,2.00838,2.00838,15283346.0
2008-01-22 03:40:00,2.00852,2.0087,2.00829,2.00829,3946218.0
2008-01-22 03:41:00,2.00813,2.00821,2.00787,2.00787,6272986.0
2008-01-22 03:42:00,2.00762,2.00762,2.00717,2.00755,2357183.0
2008-01-22 03:43:00,2.00754,2.00754,2.00733,2.00733,9228041.0
2008-01-22 03:44:00,2.00746,2.00786,2.00746,2.00786,15238930.0
2008-01-22 03:45:00,2.00781,2.00804,2.00767,2.00767,7784717.0
2008-01-22 03:46:00,2.00769,2.00826,2.00769,2.00826,3143403.0
2008-01-22 03:47:00,2.00829,2.00829,2.00785,2.00785,27050695.0
2008-01-22 03:48:00,2.00763,2.00763,2.00698,2.00698,8785225.0
2008-01-22 03:49:00,2.00683,2.00683,2.00578,2.00578,12874458.0
2008-01-22 03:50:00,2.00573,2.00573,2.00467,2.00467,4077511.0
2008-01-22 03:51:00,2.00446,2.00446,2.00368,2.0041,5628805.0
2008-01-22 03:52:00,2.00421,2.00449,2.00421,2.00449,4246215.0
2008-01-22 03:53:00,2.00453,2.00461,2.00435,2.00444,2169772.0
2008-01-22 03:54:00,2.00433,2.00437,2.00401,2.00437,13133033.0
2008-01-22 03:55:00,2.00425,2.00426,2.00377,2.00377,1259409.0
2008-01-22 03:56:00,2.00378,2.00378,2.00297,2.00334,2758463.0
2008-01-22 03:57:00,2.00329,2.00334,2.00308,2.00308,8133712.0
2008-01-22 03:58:00,2.00326,2.00358,2.00324,2.00358,8387351.0
2008-01-22 03:59:00,2.00352,2.00354,2.00348,2.00354,16922128.0
2008-01-22 04:00:00,2.00377,2.00401,2.00377,2.00401,3172357.0
2008-01-22 04:01:00,2.00388,2.00422,2.00388,2.00422,2237744.0
2008-01-22 04:02:00,2.00428,2.00471,2.00428,2.00471,21604896.0
2008-01-22 04:03:00,2.00474,2.00485,2.00469,2.00475,8969929.0
2008-01-22 04:04:00,2.00469,2.00469,2.00439,2.00448,935920.0
2008-01-22 04:05:00,2.00446,2.00447,2.00416,2.00425,5709643.0
2008-01-22 04:06:00,2.00416,2.00416,2.00357,2.00376,2746996.0
2008-01-22 04:07:00,2.00393,2.00418,2.00391,2.00418,3911636.0
2008-01-22 04:08:00,2.00414,2.00414,2.00341,2.00343,5238441.0
2008-01-22 04:09:00,2.0034,2.00343,2.0032,2.00332,10056659.0
2008-01-22 04:10:00,2.00342,2.00379,2.00318,2.00379,7044294.0
2008-01-22 04:11:00,2.00386,2.00386,2.00349,2.00349,13666202.0
2008-01-22 04:12:00,2.00358,2.00399,2.00358,2.00399,6837703.0
2008-01-22 04:13:00,2.00369,2.00369,2.00344,2.00344,14702799.0
2008-01-22 04:14:00,2.00338,2.00338,2.00305,2.00334,4052571.0
2008-01-22 04:15:00,2.00314,2.00314,2.00235,2.00235,5185227.0
2008-01-22 04:16:00,2.00267,2.00275,2.00259,2.00259,6080187.0
2008-01-22 04:17:00,2.00227,2.00241,2.00219,2.00241,761802.0
2008-01-22 04:18:00,2.00246,2.00255,2.00239,2.00244,23838970.0
2008-01-22 04:19:00,2.00233,2.00233,2.00216,2.00216,2786753.0
2008-01-22 04:20:00,2.00207,2.00228,2.00178,2.0022,11735578.0
2008-01-22 04:21:00,2.00224,2.00257,2.00224,2.00257,4751719.0
2008-01-22 04:22:00,2.00269,2.00284,2.00269,2.00282,5729376.0
2008-01-22 04:23:00,2.00296,2.00319,2.00296,2.00312,1788308.0
2008-01-22 04:24:00,2.00313,2.00352,2.00313,2.00352,3206669.0
2008-01-22 04:25:00,2.00355,2.00357,2.0034,2.0034,3410124.0
2008-01-22 04:26:00,2.00345,2.0035,2.00329,2.00349,4298176.0
2008-01-22 04:27:00,2.00355,2.00355,2.00325,2.00354,21761321.0
2008-01-22 04:28:00,2.0037,2.00384,2.0037,2.00381,1550920.0
2008-01-22 04:29:00,2.00378,2.00456,2.00341,2.00456,15215020.0
2008-01-22 04:30:00,2.00483,2.00512,2.00475,2.00512,12378793.0
2008-01-22 04:31:00,2.00498,2.00527,2.00498,2.00512,7965997.0
2008-01-22 04:32:00,2.00528,2.00543,2.00515,2.0053,6995504.0
2008-01-22 04:33:00,2.00523,2.00523,2.00497,2.0052,20212493.0
2008-01-22 04:34:00,2.00508,2.0051,2.00459,2.00459,18223192.0
2008-01-22 04:35:00,2.00444,2.00444,2.0041,2.00428,13242373.0
2008-01-22 04:36:00,2.00412,2.00412,2.00356,2.00356,3103102.0
2008-01-22 04:37:00,2.00341,2.00352,2.00325,2.00352,5601244.0
2008-01-22 04:38:00,2.00352,2.00369,2.00352,2.00362,9004753.0
2008-01-22 04:39:00,2.00358,2.00358,2.00329,2.00329,11685114.0
2008-01-22 04:40:00,2.0034,2.00362,2.0034,2.00356,16295561.0
2008-01-22 04:41:00,2.00352,2.00361,2.00336,2.00361,8862655.0
2008-01-22 04:42:00,2.0037,2.00413,2.0037,2.00413,1279933.0
2008-01-22 04:43:00,2.00442,2.00473,2.00442,2.00449,2636017.0
2008-01-22 04:44:00,2.00438,2.00475,2.00438,2.00464,7145932.0
2008-01-22 04:45:00,2.00463,2.00463,2.00416,2.00416,16750708.0
2008-01-22 04:46:00,2.00398,2.00401,2.00391,2.00399,11959163.0
2008-01-22 04:47:00,2.004,2.00405,2.00383,2.00403,22854472.0
2008-01-22 04:48:00,2.004,2.00416,2.00382,2.00382,1111391.0
2008-01-22 04:49:00,2.00382,2.00382,2.00343,2.00343,5645253.0
2008-01-22 04:50:00,2.00335,2.00335,2.00294,2.00294,4198086.0
2008-01-22 04:51:00,2.00286,2.00313,2.00271,2.00271,5826022.0
2008-01-22 04:52:00,2.00265,2.00271,2.00252,2.00252,5432744.0
2008-01-22 04:53:00,2.00263,2.00276,2.00259,2.00269,3823190.0
2008-01-22 04:54:00,2.00268,2.00277,2.00249,2.00262,2513245.0
2008-01-22 04:55:00,2.00261,2.00317,2.00261,2.00317,1176797.0
2008-01-22 04:56:00,2.0032,2.00344,2.0032,2.00338,1199351.0
2008-01-22 04:57:00,2.00331,2.00347,2.00284,2.00347,2343456.0
2008-01-22 04:58:00,2.0037,2.00442,2.00259,2.00442,14711943.0
2008-01-22 04:59:00,2.0046,2.0046,2.00423,2.00423,8040643.0
2008-01-22 05:00:00,2.00426,2.00444,2.00396,2.00442,7865439.0
2008-01-22 05:01:00,2.00435,2.00435,2.00406,2.00428,8543050.0
2008-01-22 05:02:00,2.00428,2.00428,2.0041,2.00426,1756598.0
2008-01-22 05:03:00,2.00424,2.00432,2.00383,2.00432,9825192.0
2008-01-22 05:04:00,2.00451,2.00451,2.00406,2.00422,1092595.0
2008-01-22 05:05:00,2.00422,2.00426,2.00407,2.00426,4596572.0
2008-01-22 05:06:00,2.0041,2.00433,2.0041,2.00423,7266655.0
2008-01-22 05:07:00,2.00413,2.00413,2.00385,2.0039,6841035.0
2008-01-22 05:08:00,2.00386,2.00401,2.00384,2.00401,25698400.0
2008-01-22 05:09:00,2.00397,2.00399,2.00374,2.00399,4301817.0
2008-01-22 05:10:00,2.00403,2.0042,2.00373,2.0042,6565457.0
2008-01-22 05:11:00,2.00415,2.00429,2.00409,2.00409,311324.0
2008-01-22 05:12:00,2.00384,2.00384,2.0034,2.0034,15191711.0
2008-01-22 05:13:00,2.00333,2.00401,2.00333,2.00401,6889665.0
2008-01-22 05:14:00,2.00425,2.00438,2.00418,2.00418,1867292.0
2008-01-22 05:15:00,2.00406,2.0041,2.00386,2.00386,985693.0
2008-01-22 05:16:00,2.00409,2.00468,2.00409,2.00468,8176573.0
2008-01-22 05:17:00,2.0049,2.0049,2.00461,2.00461,3553357.0
2008-01-22 05:18:00,2.00459,2.00459,2.00427,2.00437,5380283.0
2008-01-22 05:19:00,2.00421,2.00423,2.00409,2.00412,17298050.0
2008-01-22 05:20:00,2.00397,2.00432,2.00397,2.00408,3435620.0
2008-01-22 05:21:00,2.00408,2.00443,2.00404,2.00443,2896277.0
2008-01-22 05:22:00,2.00447,2.00454,2.00437,2.00454,17359617.0
2008-01-22 05:23:00,2.00467,2.00475,2.00466,2.00468,3803719.0
2008-01-22 05:24:00,2.00473,2.00473,2.00456,2.00456,24212129.0
2008-01-22 05:25:00,2.00462,2.00474,2.00452,2.00474,6298576.0
2008-01-22 05:26:00,2.00463,2.0048,2.00457,2.00473,23328657.0
2008-01-22 05:27:00,2.00471,2.00501,2.00452,2.00497,24894343.0
2008-01-22 05:28:00,2.00506,2.0052,2.005,2.0051,1360848.0
2008-01-22 05:29:00,2.005,2.00501,2.00487,2.00487,6543371.0
2008-01-22 05:30:00,2.00485,2.00488,2.00459,2.00459,11577570.0
2008-01-22 05:31:00,2.00455,2.00458,2.00444,2.00449,4127100.0
2008-01-22 05:32:00,2.0044,2.0044,2.00404,2.00404,5275963.0
2008-01-22 05:33:00,2.00402,2.00425,2.00402,2.00425,1386585.0
2008-01-22 05:34:00,2.00429,2.00437,2.00421,2.00437,6178065.0
2008-01-22 05:35:00,2.00432,2.00432,2.00416,2.0042,8999516.0
2008-01-22 05:36:00,2.0041,2.0041,2.00329,2.00388,6591997.0
2008-01-22 05:37:00,2.00389,2.00389,2.00368,2.00372,17215029.0
2008-01-22 05:38:00,2.00371,2.00371,2.00318,2.00337,2404390.0
2008-01-22 05:39:00,2.00359,2.00409,2.00359,2.00409,1367267.0
2008-01-22 05:40:00,2.00402,2.00405,2.0038,2.0038,24201382.0
2008-01-22 05:41:00,2.00384,2.00397,2.00379,2.00379,15136472.0
2008-01-22 05:42:00,2.00382,2.00424,2.00382,2.00424,6925621.0
2008-01-22 05:43:00,2.00436,2.00438,2.00419,2.00429,15346700.0
2008-01-22 05:44:00,2.00424,2.00442,2.00419,2.00442,1573617.0
2008-01-22 05:45:00,2.00433,2.00472,2.00433,2.00472,15669463.0
2008-01-22 05:46:00,2.00465,2.00472,2.00464,2.00465,1738674.0
2008-01-22 05:47:00,2.00467,2.00467,2.00455,2.00459,4691088.0
2008-01-22 05:48:00,2.00477,2.00503,2.00477,2.00497,4493318.0
2008-01-22 05:49:00,2.00506,2.00509,2.00497,2.00497,3291385.0
2008-01-22 05:50:00,2.00499,2.00518,2.00489,2.00518,15370291.0
2008-01-22 05:51:00,2.0052,2.00541,2.00518,2.00541,8311968.0
2008-01-22 05:52:00,2.00523,2.00525,2.00517,2.00525,7177566.0
2008-01-22 05:53:00,2.00525,2.00544,2.00523,2.00544,14370740.0
2008-01-22 05:54:00,2.00545,2.00545,2.00525,2.0054,12040544.0
2008-01-22 05:55:00,2.00543,2.00551,2.00532,2.00537,6447584.0
2008-01-22 05:56:00,2.00527,2.00537,2.00509,2.00537,17952887.0
2008-01-22 05:57:00,2.00552,2.00569,2.00552,2.00558,10194062.0
2008-01-22 05:58:00,2.00541,2.00557,2.00541,2.00549,13220555.0
2008-01-22 05:59:00,2.00529,2.00538,2.00515,2.00515,2936920.0
2008-01-22 06:00:00,2.00502,2.00513,2.00466,2.00466,3761975.0
2008-01-22 06:01:00,2.00474,2.00504,2.00463,2.00463,2509331.0
2008-01-22 06:02:00,2.0046,2.00475,2.0046,2.00466,3058873.0
2008-01-22 06:03:00,2.00468,2.00499,2.00468,2.00499,11570005.0
2008-01-22 06:04:00,2.00489,2.00493,2.00454,2.00493,2507394.0
2008-01-22 06:05:00,2.0049,2.00492,2.0048,2.0048,3420395.0
2008-01-22 06:06:00,2.00474,2.00481,2.00433,2.00481,4669079.0
2008-01-22 06:07:00,2.00473,2.00473,2.00432,2.00432,5742067.0
2008-01-22 06:08:00,2.00426,2.00465,2.00426,2.00443,13990080.0
2008-01-22 06:09:00,2.00435,2.00435,2.00418,2.00431,1324740.0
2008-01-22 06:10:00,2.00436,2.00437,2.00431,2.00436,9921044.0
2008-01-22 06:11:00,2.00441,2.00465,2.00434,2.00465,4453466.0
2008-01-22 06:12:00,2.00471,2.00471,2.00457,2.00467,7417856.0
2008-01-22 06:13:00,2.00467,2.00472,2.00443,2.00472,7124228.0
2008-01-22 06:14:00,2.00489,2.00514,2.00489,2.00514,7068233.0
2008-01-22 06:15:00,2.00525,2.00545,2.00515,2.00545,2940707.0
2008-01-22 06:16:00,2.00562,2.00624,2.00559,2.00624,5211975.0
2008-01-22 06:17:00,2.00637,2.00649,2.00626,2.00646,5214395.0
2008-01-22 06:18:00,2.00649,2.00655,2.0064,2.00655,1656966.0
2008-01-22 06:19:00,2.00656,2.0066,2.00648,2.00648,1558344.0
2008-01-22 06:20:00,2.0063,2.0063,2.00568,2.00568,4037106.0
2008-01-22 06:21:00,2.00563,2.00563,2.00519,2.00519,8793444.0
2008-01-22 06:22:00,2.00524,2.00524,2.00486,2.00486,1126891.0
2008-01-22 06:23:00,2.0047,2.00474,2.00456,2.00456,4980830.0
2008-01-22 06:24:00,2.00453,2.00453,2.00411,2.00411,6569652.0
2008-01-22 06:25:00,2.00402,2.00402,2.00312,2.00315,15640245.0
2008-01-22 06:26:00,2.00318,2.00338,2.0031,2.0031,7186484.0
2008-01-22 06:27:00,2.00305,2.00305,2.00215,2.00215,15825359.0
2008-01-22 06:28:00,2.00202,2.00202,2.00182,2.00182,4833452.0
2008-01-22 06:29:00,2.00197,2.00242,2.00192,2.00242,10822838.0
2008-01-22 06:30:00,2.00255,2.00258,2.00239,2.00239,6468867.0
2008-01-22 06:31:00,2.0025,2.00256,2.00206,2.00206,5837622.0
2008-01-22 06:32:00,2.00186,2.00186,2.00155,2.00157,1426112.0
2008-01-22 06:33:00,2.00147,2.00171,2.00144,2.00167,2671734.0
2008-01-22 06:34:00,2.0018,2.00191,2.00171,2.00174,2216838.0
2008-01-22 06:35:00,2.00179,2.00299,2.00179,2.00299,39878185.0
2008-01-22 06:36:00,2.00315,2.0033,2.00311,2.0032,2464775.0
2008-01-22 06:37:00,2.00331,2.00349,2.00329,2.00339,6089604.0
2008-01-22 06:38:00,2.0031,2.0031,2.00231,2.00248,3780000.0
2008-01-22 06:39:00,2.00269,2.003,2.00269,2.0029,8886501.0
2008-01-22 06:40:00,2.00281,2.00325,2.00281,2.00309,4384916.0
2008-01-22 06:41:00,2.0033,2.00367,2.00328,2.00367,4069580.0
2008-01-22 06:42:00,2.00354,2.00365,2.00354,2.00355,8542350.0
2008-01-22 06:43:00,2.00363,2.00363,2.00329,2.00329,9463838.0
2008-01-22 06:44:00,2.00297,2.00318,2.00267,2.00267,3138908.0
2008-01-22 06:45:00,2.00252,2.00253,2.00248,2.00248,5921228.0
2008-01-22 06:46:00,2.0024,2.0024,2.00214,2.0024,31379497.0
2008-01-22 06:47:00,2.00241,2.00258,2.00241,2.00243,8176624.0
2008-01-22 06:48:00,2.00231,2.00258,2.00219,2.00258,4770990.0
2008-01-22 06:49:00,2.00262,2.00262,2.00245,2.00252,1822230.0
2008-01-22 06:50:00,2.00236,2.00236,2.00201,2.0021,22139807.0
2008-01-22 06:51:00,2.00235,2.00284,2.00235,2.00264,2352173.0
2008-01-22 06:52:00,2.00284,2.00315,2.00284,2.00313,22639387.0
2008-01-22 06:53:00,2.00319,2.00381,2.00319,2.00381,6021562.0
2008-01-22 06:54:00,2.00376,2.00401,2.0036,2.00401,3842532.0
2008-01-22 06:55:00,2.00406,2.00427,2.00406,2.00423,6393003.0
2008-01-22 06:56:00,2.00419,2.00428,2.00401,2.00428,5219792.0
2008-01-22 06:57:00,2.00441,2.00441,2.00417,2.00431,10742512.0
2008-01-22 06:58:00,2.00399,2.00454,2.00399,2.00454,3012469.0
2008-01-22 06:59:00,2.00455,2.00458,2.00439,2.00451,6330711.0
2008-01-22 07:00:00,2.00453,2.00498,2.00453,2.00498,5233147.0
2008-01-22 07:01:00,2.0053,2.00579,2.0053,2.00579,7962371.0
2008-01-22 07:02:00,2.00571,2.00571,2.00532,2.00532,6967104.0
2008-01-22 07:03:00,2.00493,2.00493,2.00406,2.00406,1816861.0
2008-01-22 07:04:00,2.00392,2.00392,2.00366,2.00366,17714258.0
2008-01-22 07:05:00,2.00356,2.00383,2.00334,2.00375,3471418.0
2008-01-22 07:06:00,2.00367,2.00367,2.0033,2.0033,1415648.0
2008-01-22 07:07:00,2.00345,2.00363,2.0034,2.00363,7533078.0
2008-01-22 07:08:00,2.00352,2.00379,2.00352,2.00359,6407895.0
2008-01-22 07:09:00,2.00363,2.00401,2.00363,2.00401,7067978.0
2008-01-22 07:10:00,2.00406,2.00421,2.00397,2.00397,18277928.0
2008-01-22 07:11:00,2.00381,2.00402,2.00381,2.00402,13216652.0
2008-01-22 07:12:00,2.00414,2.00414,2.00377,2.00377,1715298.0
2008-01-22 07:13:00,2.00372,2.00372,2.0035,2.00354,7771370.0
2008-01-22 07:14:00,2.00358,2.00358,2.00344,2.00353,8128003.0
2008-01-22 07:15:00,2.00353,2.00369,2.00347,2.00366,7329606.0
2008-01-22 07:16:00,2.00374,2.004,2.00369,2.00371,5130347.0
2008-01-22 07:17:00,2.00363,2.00363,2.00324,2.00341,2425983.0
2008-01-22 07:18:00,2.00343,2.00384,2.00303,2.00384,61342932.0
2008-01-22 07:19:00,2.00389,2.00392,2.00376,2.00392,2610942.0
2008-01-22 07:20:00,2.00399,2.00411,2.00365,2.00365,13178422.0
2008-01-22 07:21:00,2.00341,2.00409,2.00341,2.00409,6546803.0
2008-01-22 07:22:00,2.00405,2.00407,2.0039,2.0039,2661943.0
2008-01-22 07:23:00,2.0038,2.00412,2.0038,2.00409,14096675.0
2008-01-22 07:24:00,2.00401,2.00443,2.00401,2.00443,5133808.0
2008-01-22 07:25:00,2.00447,2.00475,2.00437,2.00437,7399750.0
2008-01-22 07:26:00,2.0045,2.00469,2.00446,2.00469,3313433.0
2008-01-22 07:27:00,2.00463,2.00463,2.00413,2.00413,2859288.0
2008-01-22 07:28:00,2.00404,2.00446,2.00271,2.00446,2105839.0
2008-01-22 07:29:00,2.00449,2.00489,2.00449,2.00479,4202910.0
2008-01-22 07:30:00,2.00495,2.00515,2.00492,2.00515,1921416.0
2008-01-22 07:31:00,2.00524,2.00532,2.00516,2.00516,5701941.0
2008-01-22 07:32:00,2.00521,2.00573,2.00521,2.0057,10858635.0
2008-01-22 07:33:00,2.00578,2.00578,2.00553,2.00571,397517.0
2008-01-22 07:34:00,2.00584,2.00619,2.00582,2.00583,468458.0
2008-01-22 07:35:00,2.00567,2.00568,2.00559,2.00568,4948410.0
2008-01-22 07:36:00,2.00555,2.0056,2.00537,2.00537,18348314.0
2008-01-22 07:37:00,2.00503,2.00507,2.00452,2.00452,9538023.0
2008-01-22 07:38:00,2.00444,2.00444,2.0043,2.00432,4424522.0
2008-01-22 07:39:00,2.00424,2.0044,2.0042,2.00439,9634858.0
2008-01-22 07:40:00,2.00439,2.00453,2.00435,2.00453,3015963.0
2008-01-22 07:41:00,2.00471,2.00498,2.00471,2.00498,10752370.0
2008-01-22 07:42:00,2.00503,2.00509,2.0048,2.0048,946578.0
2008-01-22 07:43:00,2.00492,2.00517,2.00492,2.00517,7476669.0
2008-01-22 07:44:00,2.00514,2.0055,2.00511,2.0055,6309982.0
2008-01-22 07:45:00,2.00562,2.00582,2.00562,2.00562,4354469.0
2008-01-22 07:46:00,2.00544,2.00576,2.00544,2.00576,3767828.0
2008-01-22 07:47:00,2.00567,2.00567,2.00546,2.00546,18037172.0
2008-01-22 07:48:00,2.0053,2.0053,2.00472,2.00472,35164737.0
2008-01-22 07:49:00,2.00461,2.00461,2.00442,2.00451,18475705.0
2008-01-22 07:50:00,2.00442,2.00449,2.0044,2.0044,2938903.0
2008-01-22 07:51:00,2.00438,2.00458,2.00426,2.00458,10206104.0
2008-01-22 07:52:00,2.00459,2.00459,2.00434,2.00446,8167655.0
2008-01-22 07:53:00,2.00454,2.00465,2.00437,2.00465,9949621.0
2008-01-22 07:54:00,2.00462,2.00468,2.00418,2.00453,12187189.0
2008-01-22 07:55:00,2.00453,2.00459,2.00441,2.00459,8012184.0
2008-01-22 07:56:00,2.00454,2.00468,2.00439,2.00468,2248651.0
2008-01-22 07:57:00,2.0045,2.00475,2.0045,2.00455,6787320.0
2008-01-22 07:58:00,2.00439,2.00464,2.00439,2.00464,1668970.0
2008-01-22 07:59:00,2.00457,2.00474,2.0044,2.00474,8573273.0
2008-01-22 08:00:00,2.00476,2.00494,2.00476,2.00479,4933259.0
2008-01-22 08:01:00,2.00486,2.00502,2.0048,2.0048,2907048.0
2008-01-22 08:02:00,2.00494,2.00495,2.00466,2.00466,4860807.0
2008-01-22 08:03:00,2.00438,2.00438,2.00402,2.00402,2837721.0
2008-01-22 08:04:00,2.00392,2.00396,2.00377,2.00378,12713679.0
2008-01-22 08:05:00,2.00368,2.00368,2.00332,2.00332,4131112.0
2008-01-22 08:06:00,2.0032,2.00324,2.00271,2.00271,2735262.0
2008-01-22 08:07:00,2.00259,2.00291,2.00259,2.0027,13693757.0
2008-01-22 08:08:00,2.00253,2.00286,2.00253,2.00276,2604225.0
2008-01-22 08:09:00,2.0026,2.00261,2.00237,2.00248,2559240.0
2008-01-22 08:10:00,2.00258,2.00269,2.00258,2.00269,4849267.0
2008-01-22 08:11:00,2.00266,2.00266,2.00095,2.00244,4733042.0
2008-01-22 08:12:00,2.00249,2.00269,2.00226,2.00252,24974770.0
2008-01-22 08:13:00,2.00239,2.00261,2.00239,2.00255,1241881.0
2008-01-22 08:14:00,2.00273,2.00301,2.00273,2.00301,5515883.0
2008-01-22 08:15:00,2.00325,2.00367,2.00325,2.0036,7445681.0
2008-01-22 08:16:00,2.00356,2.00356,2.0034,2.00349,18090438.0
2008-01-22 08:17:00,2.0035,2.00385,2.0035,2.00385,11646184.0
2008-01-22 08:18:00,2.0038,2.0038,2.00332,2.00332,6636774.0
2008-01-22 08:19:00,2.00306,2.00344,2.0027,2.00344,7397403.0
2008-01-22 08:20:00,2.00356,2.00362,2.00353,2.00356,2309687.0
2008-01-22 08:21:00,2.00355,2.00357,2.00346,2.00346,18473101.0
2008-01-22 08:22:00,2.00317,2.00317,2.00302,2.0031,7434977.0
2008-01-22 08:23:00,2.00298,2.00317,2.00298,2.00304,16068088.0
2008-01-22 08:24:00,2.00309,2.0032,2.00306,2.0031,9118251.0
2008-01-22 08:25:00,2.00322,2.00349,2.00313,2.00349,1784448.0
2008-01-22 08:26:00,2.00346,2.00346,2.00307,2.00335,3493772.0
2008-01-22 08:27:00,2.00324,2.00324,2.00288,2.00299,18711818.0
2008-01-22 08:28:00,2.00317,2.00363,2.00317,2.00363,2960370.0
2008-01-22 08:29:00,2.00364,2.00379,2.00364,2.00377,13586407.0
2008-01-22 08:30:00,2.00362,2.00362,2.00337,2.00344,20906297.0
2008-01-22 08:31:00,2.00369,2.00382,2.00356,2.00362,11580205.0
2008-01-22 08:32:00,2.0036,2.0036,2.00327,2.00327,3825294.0
2008-01-22 08:33:00,2.00314,2.00325,2.0031,2.00325,1221241.0
2008-01-22 08:34:00,2.00337,2.00338,2.00307,2.00338,2319403.0
2008-01-22 08:35:00,2.00351,2.00391,2.00346,2.00391,3329727.0
2008-01-22 08:36:00,2.00395,2.00399,2.00385,2.00399,6502707.0
2008-01-22 08:37:00,2.00382,2.00382,2.00328,2.0034,7216668.0
2008-01-22 08:38:00,2.00373,2.00423,2.00373,2.00423,2715745.0
2008-01-22 08:39:00,2.00405,2.00405,2.00346,2.00346,378206.0
2008-01-22 08:40:00,2.00344,2.00349,2.00322,2.00349,5631375.0
2008-01-22 08:41:00,2.00368,2.00452,2.00368,2.00452,17194336.0
2008-01-22 08:42:00,2.00458,2.00492,2.00458,2.00492,6540741.0
2008-01-22 08:43:00,2.00493,2.00573,2.00493,2.00573,7296539.0
2008-01-22 08:44:00,2.00582,2.00621,2.00582,2.0062,6841578.0
2008-01-22 08:45:00,2.00628,2.00646,2.00628,2.00633,18882085.0
2008-01-22 08:46:00,2.0062,2.0062,2.00603,2.00612,6811038.0
2008-01-22 08:47:00,2.00628,2.00628,2.00619,2.00626,8944845.0
2008-01-22 08:48:00,2.00643,2.00647,2.00638,2.00638,1091662.0
2008-01-22 08:49:00,2.00612,2.00612,2.00576,2.00579,7214783.0
2008-01-22 08:50:00,2.0061,2.00624,2.0061,2.00618,1942647.0
2008-01-22 08:51:00,2.00608,2.00619,2.00582,2.00582,5469880.0
2008-01-22 08:52:00,2.00559,2.00576,2.00559,2.00564,8364784.0
2008-01-22 08:53:00,2.00566,2.00591,2.00566,2.00591,11712944.0
2008-01-22 08:54:00,2.00617,2.00671,2.00617,2.00633,24175402.0
2008-01-22 08:55:00,2.00604,2.00626,2.00558,2.00626,4556245.0
2008-01-22 08:56:00,2.00611,2.00611,2.00565,2.0059,3720154.0
2008-01-22 08:57:00,2.00586,2.00599,2.0058,2.00592,10914286.0
2008-01-22 08:58:00,2.00575,2.00575,2.00518,2.00518,1053395.0
2008-01-22 08:59:00,2.00518,2.00553,2.00518,2.00551,5871609.0
2008-01-22 09:00:00,2.00534,2.00534,2.00504,2.00504,4134611.0
2008-01-22 09:01:00,2.00493,2.0051,2.00488,2.00488,2928090.0
2008-01-22 09:02:00,2.00453,2.00453,2.00401,2.00405,1541634.0
2008-01-22 09:03:00,2.00397,2.00451,2.00397,2.00451,3074200.0
2008-01-22 09:04:00,2.00461,2.00461,2.00419,2.00422,9353327.0
2008-01-22 09:05:00,2.00417,2.00417,2.00394,2.00413,1147514.0
2008-01-22 09:06:00,2.00429,2.00447,2.00429,2.0043,1432852.0
2008-01-22 09:07:00,2.00435,2.00435,2.0031,2.0031,6038591.0
2008-01-22 09:08:00,2.00305,2.00305,2.00284,2.00288,7030570.0
2008-01-22 09:09:00,2.00285,2.00285,2.00237,2.00246,23498235.0
2008-01-22 09:10:00,2.00245,2.00272,2.00245,2.00272,992425.0
2008-01-22 09:11:00,2.00314,2.00354,2.00314,2.00347,798699.0
2008-01-22 09:12:00,2.00355,2.00399,2.00355,2.00399,803705.0
2008-01-22 09:13:00,2.00407,2.00425,2.00399,2.00423,1711429.0
2008-01-22 09:14:00,2.00432,2.00479,2.00432,2.00479,18181252.0
2008-01-22 09:15:00,2.00512,2.0058,2.00512,2.0058,9716036.0
2008-01-22 09:16:00,2.00595,2.00618,2.00562,2.00562,4559063.0
2008-01-22 09:17:00,2.00554,2.00573,2.00549,2.00573,3429700.0
2008-01-22 09:18:00,2.00572,2.00572,2.00561,2.00566,1449044.0
2008-01-22 09:19:00,2.0058,2.00589,2.00575,2.00577,4153930.0
2008-01-22 09:20:00,2.00577,2.00636,2.00577,2.00636,16471682.0
2008-01-22 09:21:00,2.00642,2.00642,2.00622,2.00622,3193679.0
2008-01-22 09:22:00,2.00609,2.00609,2.00572,2.00584,36275155.0
2008-01-22 09:23:00,2.00588,2.00596,2.00585,2.00591,7402903.0
2008-01-22 09:24:00,2.00607,2.00607,2.0056,2.0056,7966249.0
2008-01-22 09:25:00,2.00547,2.00547,2.00487,2.00487,893709.0
2008-01-22 09:26:00,2.00487,2.00487,2.00439,2.00439,21989053.0
2008-01-22 09:27:00,2.00443,2.00443,2.00412,2.00412,5078503.0
2008-01-22 09:28:00,2.00396,2.00404,2.00367,2.00367,4833154.0
2008-01-22 09:29:00,2.00361,2.00361,2.00307,2.00314,2030996.0
2008-01-22 09:30:00,2.00315,2.00327,2.00308,2.00312,26301516.0
2008-01-22 09:31:00,2.00308,2.00311,2.00288,2.00291,11653052.0
2008-01-22 09:32:00,2.00272,2.00272,2.00214,2.00219,1916290.0
2008-01-22 09:33:00,2.00208,2.00221,2.00188,2.00221,7889900.0
2008-01-22 09:34:00,2.00224,2.00267,2.00224,2.00237,7313595.0
2008-01-22 09:35:00,2.0025,2.00275,2.0025,2.00275,7357304.0
2008-01-22 09:36:00,2.00275,2.00275,2.0026,2.00275,5443263.0
2008-01-22 09:37:00,2.00279,2.0031,2.00279,2.0031,2023570.0
2008-01-22 09:38:00,2.00323,2.00326,2.00298,2.00298,1345612.0
2008-01-22 09:39:00,2.00298,2.00368,2.00266,2.00368,2893199.0
2008-01-22 09:40:00,2.00364,2.00364,2.00332,2.00332,2355457.0
2008-01-22 09:41:00,2.00343,2.00376,2.00343,2.00363,3225003.0
2008-01-22 09:42:00,2.00332,2.00332,2.00277,2.00277,9684390.0
2008-01-22 09:43:00,2.00268,2.00271,2.00224,2.00251,3961610.0
2008-01-22 09:44:00,2.00238,2.00238,2.00201,2.00201,20909526.0
2008-01-22 09:45:00,2.00208,2.003,2.00175,2.003,5582957.0
2008-01-22 09:46:00,2.00315,2.00354,2.00315,2.00334,5629623.0
2008-01-22 09:47:00,2.00346,2.0035,2.00343,2.00346,4397848.0
2008-01-22 09:48:00,2.00344,2.00371,2.0033,2.00371,8197466.0
2008-01-22 09:49:00,2.00367,2.00367,2.00313,2.00313,1433367.0
2008-01-22 09:50:00,2.00294,2.00294,2.00266,2.00266,7729556.0
2008-01-22 09:51:00,2.00262,2.0027,2.00246,2.00246,1261525.0
2008-01-22 09:52:00,2.00248,2.00254,2.00234,2.00237,5514106.0
2008-01-22 09:53:00,2.00249,2.00254,2.00239,2.00239,4862958.0
2008-01-22 09:54:00,2.00246,2.00284,2.00246,2.00284,3630161.0
2008-01-22 09:55:00,2.00299,2.00327,2.00299,2.00304,12406844.0
2008-01-22 09:56:00,2.00295,2.00315,2.00268,2.00268,5285140.0
2008-01-22 09:57:00,2.00259,2.00259,2.00203,2.00203,6775743.0
2008-01-22 09:58:00,2.00196,2.00196,2.00132,2.00132,3230788.0
2008-01-22 09:59:00,2.00126,2.00133,2.00082,2.00082,17318391.0
2008-01-22 10:00:00,2.0007,2.00102,2.00061,2.00102,13783560.0
2008-01-22 10:01:00,2.00091,2.00091,2.00066,2.00067,27367510.0
2008-01-22 10:02:00,2.00083,2.00105,2.00083,2.00105,683106.0
2008-01-22 10:03:00,2.00112,2.00227,2.00112,2.00227,813628.0
2008-01-22 10:04:00,2.00234,2.00267,2.00234,2.00267,12175051.0
2008-01-22 10:05:00,2.00277,2.00312,2.0027,2.00312,1401830.0
2008-01-22 10:06:00,2.00309,2.00363,2.00309,2.00363,599713.0
2008-01-22 10:07:00,2.00354,2.00354,2.00332,2.00346,1951994.0
2008-01-22 10:08:00,2.0035,2.00403,2.00343,2.00403,6325076.0
2008-01-22 10:09:00,2.00427,2.00472,2.00422,2.00451,4003769.0
2008-01-22 10:10:00,2.00465,2.00515,2.00465,2.00505,5774780.0
2008-01-22 10:11:00,2.00518,2.00562,2.00518,2.00562,10569498.0
2008-01-22 10:12:00,2.00557,2.006,2.00557,2.00598,9477372.0
2008-01-22 10:13:00,2.0061,2.0067,2.0061,2.0067,3020543.0
2008-01-22 10:14:00,2.00675,2.00715,2.00675,2.00676,4924946.0
2008-01-22 10:15:00,2.00687,2.0071,2.00644,2.00644,6143594.0
2008-01-22 10:16:00,2.00652,2.0067,2.0061,2.0061,19476727.0
2008-01-22 10:17:00,2.00618,2.00641,2.00597,2.00625,21777243.0
2008-01-22 10:18:00,2.00622,2.00722,2.00614,2.00722,7643436.0
2008-01-22 10:19:00,2.0074,2.00872,2.0074,2.00872,16623064.0
2008-01-22 10:20:00,2.00888,2.00981,2.00888,2.00981,896047.0
2008-01-22 10:21:00,2.00992,2.01036,2.00992,2.01036,650970.0
2008-01-22 10:22:00,2.01043,2.01077,2.01043,2.01077,3325324.0
2008-01-22 10:23:00,2.01085,2.01132,2.01082,2.01132,15763189.0
2008-01-22 10:24:00,2.01132,2.01178,2.01132,2.01178,5500603.0
2008-01-22 10:25:00,2.01188,2.01227,2.01188,2.01196,1358113.0
2008-01-22 10:26:00,2.01154,2.01187,2.01154,2.01164,2070809.0
2008-01-22 10:27:00,2.01153,2.01153,2.01081,2.01082,4764774.0
2008-01-22 10:28:00,2.01096,2.01124,2.01096,2.01099,35391067.0
2008-01-22 10:29:00,2.01096,2.01102,2.01076,2.01102,2612953.0
2008-01-22 10:30:00,2.01083,2.01101,2.01076,2.01076,5253692.0
2008-01-22 10:31:00,2.0107,2.01107,2.01062,2.01107,9041315.0
2008-01-22 10:32:00,2.01118,2.01129,2.01053,2.01053,699971.0
2008-01-22 10:33:00,2.01045,2.01164,2.01045,2.01164,5073791.0
2008-01-22 10:34:00,2.01155,2.01205,2.01155,2.01205,11794611.0
2008-01-22 10:35:00,2.01215,2.01225,2.01209,2.01217,3130061.0
2008-01-22 10:36:00,2.01207,2.01207,2.01142,2.01142,5528247.0
2008-01-22 10:37:00,2.01129,2.01136,2.01117,2.01136,31804710.0
2008-01-22 10:38:00,2.01118,2.01118,2.01042,2.01042,32704378.0
2008-01-22 10:39:00,2.01041,2.01041,2.00968,2.00971,5084136.0
2008-01-22 10:40:00,2.00983,2.01044,2.00983,2.01044,11149462.0
2008-01-22 10:41:00,2.01068,2.01134,2.01068,2.01134,2823542.0
2008-01-22 10:42:00,2.01144,2.01155,2.01144,2.01155,5539298.0
2008-01-22 10:43:00,2.01171,2.01234,2.01171,2.01234,3128712.0
2008-01-22 10:44:00,2.0126,2.01353,2.0126,2.01353,3218789.0
2008-01-22 10:45:00,2.01347,2.01392,2.01347,2.01392,8104252.0
2008-01-22 10:46:00,2.01385,2.01385,2.01341,2.01341,919746.0
2008-01-22 10:47:00,2.01322,2.01407,2.01314,2.01407,17487042.0
2008-01-22 10:48:00,2.01426,2.01468,2.01426,2.01436,10401301.0
2008-01-22 10:49:00,2.01381,2.01381,2.01321,2.01321,7386029.0
2008-01-22 10:50:00,2.01317,2.01345,2.01317,2.01345,2020612.0
2008-01-22 10:51:00,2.01358,2.0139,2.01358,2.0139,4866450.0
2008-01-22 10:52:00,2.01421,2.01518,2.01421,2.01518,14180959.0
2008-01-22 10:53:00,2.01521,2.01535,2.01512,2.01531,4745191.0
2008-01-22 10:54:00,2.0153,2.0155,2.0153,2.01543,5303020.0
2008-01-22 10:55:00,2.0154,2.01548,2.01504,2.01504,7487700.0
2008-01-22 10:56:00,2.0149,2.01497,2.01465,2.01465,4661241.0
2008-01-22 10:57:00,2.01483,2.01512,2.01483,2.01508,3872209.0
2008-01-22 10:58:00,2.01492,2.01513,2.01483,2.01483,4364111.0
2008-01-22 10:59:00,2.01496,2.01552,2.01496,2.01552,4434639.0
2008-01-22 11:00:00,2.01578,2.01623,2.01578,2.01589,45998077.0
2008-01-22 11:01:00,2.01577,2.01591,2.01562,2.01591,6180324.0
2008-01-22 11:02:00,2.0161,2.01621,2.01606,2.01606,3305697.0
2008-01-22 11:03:00,2.01606,2.01673,2.01606,2.01673,15244512.0
2008-01-22 11:04:00,2.01667,2.01667,2.01638,2.01638,25543122.0
2008-01-22 11:05:00,2.01629,2.01629,2.01554,2.01583,2200363.0
2008-01-22 11:06:00,2.01596,2.01608,2.01592,2.01592,24253857.0
2008-01-22 11:07:00,2.01606,2.01617,2.01568,2.01586,10825182.0
2008-01-22 11:08:00,2.01579,2.01579,2.015,2.015,3049020.0
2008-01-22 11:09:00,2.01512,2.01512,2.01378,2.01378,1848722.0
2008-01-22 11:10:00,2.01366,2.01412,2.01366,2.01406,1995011.0
2008-01-22 11:11:00,2.01412,2.01422,2.01412,2.01416,22981100.0
2008-01-22 11:12:00,2.01408,2.01415,2.01381,2.01388,353731.0
2008-01-22 11:13:00,2.0137,2.0137,2.01299,2.01299,10572260.0
2008-01-22 11:14:00,2.01282,2.01304,2.01234,2.01234,11643810.0
2008-01-22 11:15:00,2.01234,2.01341,2.01234,2.01341,11290242.0
2008-01-22 11:16:00,2.01322,2.01322,2.01244,2.01244,79236493.0
2008-01-22 11:17:00,2.01247,2.01274,2.01247,2.01274,6937947.0
2008-01-22 11:18:00,2.01256,2.01271,2.01249,2.01271,3279484.0
2008-01-22 11:19:00,2.01281,2.01296,2.01275,2.01275,6747183.0
2008-01-22 11:20:00,2.01275,2.01275,2.01261,2.01269,3437528.0
2008-01-22 11:21:00,2.01261,2.01282,2.0126,2.0127,9683343.0
2008-01-22 11:22:00,2.01267,2.01284,2.01267,2.0128,8650721.0
2008-01-22 11:23:00,2.01277,2.01277,2.01237,2.01237,12658952.0
2008-01-22 11:24:00,2.01225,2.01272,2.01225,2.01272,10436414.0
2008-01-22 11:25:00,2.01264,2.01264,2.01237,2.01245,9003910.0
2008-01-22 11:26:00,2.01249,2.0133,2.01249,2.0133,5020652.0
2008-01-22 11:27:00,2.01336,2.01387,2.01333,2.01387,12750290.0
2008-01-22 11:28:00,2.01392,2.01425,2.01375,2.01388,5296880.0
2008-01-22 11:29:00,2.01432,2.01468,2.01432,2.01468,9939231.0
2008-01-22 11:30:00,2.01477,2.01508,2.01475,2.01508,1730174.0
2008-01-22 11:31:00,2.01513,2.01554,2.01492,2.01492,54603703.0
2008-01-22 11:32:00,2.01485,2.01485,2.0145,2.01454,3126701.0
2008-01-22 11:33:00,2.01451,2.01451,2.01424,2.01426,2842495.0
2008-01-22 11:34:00,2.01442,2.01493,2.01442,2.01493,1069906.0
2008-01-22 11:35:00,2.01473,2.01473,2.0142,2.0142,4813973.0
2008-01-22 11:36:00,2.01412,2.01431,2.01412,2.01417,1589025.0
2008-01-22 11:37:00,2.01395,2.01402,2.01374,2.01374,2699081.0
2008-01-22 11:38:00,2.01391,2.01443,2.01391,2.01443,3317051.0
2008-01-22 11:39:00,2.01454,2.01475,2.01454,2.01475,5238800.0
2008-01-22 11:40:00,2.01499,2.01535,2.01494,2.01535,24451451.0
2008-01-22 11:41:00,2.01553,2.01564,2.01533,2.0154,9248777.0
2008-01-22 11:42:00,2.01524,2.01524,2.01489,2.01489,4685408.0
2008-01-22 11:43:00,2.01473,2.01473,2.01413,2.01421,4005856.0
2008-01-22 11:44:00,2.01429,2.01487,2.01429,2.01487,4699909.0
2008-01-22 11:45:00,2.01518,2.01531,2.01506,2.01506,7390414.0
2008-01-22 11:46:00,2.01486,2.01486,2.01464,2.01464,10237747.0
2008-01-22 11:47:00,2.01448,2.01448,2.01393,2.01393,2376825.0
2008-01-22 11:48:00,2.01369,2.01369,2.01332,2.01349,4586969.0
2008-01-22 11:49:00,2.01329,2.01354,2.01329,2.01337,6782147.0
2008-01-22 11:50:00,2.0134,2.01363,2.0134,2.01352,4560509.0
2008-01-22 11:51:00,2.01339,2.01352,2.01312,2.01312,1829129.0
2008-01-22 11:52:00,2.01307,2.01307,2.01275,2.01275,1243304.0
2008-01-22 11:53:00,2.01285,2.01363,2.01285,2.01363,7320213.0
2008-01-22 11:54:00,2.0138,2.01401,2.0138,2.01399,12810084.0
2008-01-22 11:55:00,2.01405,2.01501,2.01405,2.01501,30180208.0
2008-01-22 11:56:00,2.01493,2.01577,2.01493,2.01577,2748540.0
2008-01-22 11:57:00,2.016,2.01718,2.016,2.0168,7546110.0
2008-01-22 11:58:00,2.01666,2.01666,2.01631,2.01633,34499932.0
2008-01-22 11:59:00,2.0163,2.01721,2.0163,2.01721,12187261.0
2008-01-22 12:00:00,2.01753,2.01777,2.01753,2.01766,1833376.0
2008-01-22 12:01:00,2.01769,2.01778,2.01762,2.01772,22794569.0
2008-01-22 12:02:00,2.01768,2.01768,2.01721,2.01721,10385822.0
2008-01-22 12:03:00,2.01731,2.0174,2.0172,2.0174,7215550.0
2008-01-22 12:04:00,2.01741,2.01881,2.01741,2.01881,1982480.0
2008-01-22 12:05:00,2.01896,2.01906,2.01891,2.01905,905487.0
2008-01-22 12:06:00,2.01885,2.01917,2.01885,2.01917,2463101.0
2008-01-22 12:07:00,2.01932,2.02016,2.01932,2.02016,68601428.0
2008-01-22 12:08:00,2.02029,2.02094,2.02029,2.02094,5106187.0
2008-01-22 12:09:00,2.02118,2.02139,2.02118,2.02123,7116332.0
2008-01-22 12:10:00,2.02111,2.02111,2.02077,2.02083,5178864.0
2008-01-22 12:11:00,2.02054,2.02079,2.02044,2.02079,1962294.0
2008-01-22 12:12:00,2.02088,2.02095,2.02074,2.0209,6767064.0
2008-01-22 12:13:00,2.02083,2.02097,2.02076,2.02076,6774577.0
2008-01-22 12:14:00,2.02078,2.02107,2.02078,2.02103,565297.0
2008-01-22 12:15:00,2.021,2.02109,2.021,2.02107,15690275.0
2008-01-22 12:16:00,2.02108,2.02144,2.02099,2.02099,4431747.0
2008-01-22 12:17:00,2.0206,2.0206,2.01987,2.02035,6688164.0
2008-01-22 12:18:00,2.02018,2.02018,2.01961,2.01968,1235053.0
2008-01-22 12:19:00,2.01962,2.01982,2.01962,2.01971,1188843.0
2008-01-22 12:20:00,2.01967,2.01992,2.01967,2.01992,7839501.0
2008-01-22 12:21:00,2.01985,2.01985,2.01946,2.01946,7415629.0
2008-01-22 12:22:00,2.01936,2.01942,2.01914,2.01927,4543069.0
2008-01-22 12:23:00,2.01929,2.01947,2.01906,2.01947,5065344.0
2008-01-22 12:24:00,2.01945,2.01945,2.01857,2.01857,16501018.0
2008-01-22 12:25:00,2.01845,2.01845,2.018,2.018,5329522.0
2008-01-22 12:26:00,2.0184,2.0185,2.01816,2.0185,19248941.0
2008-01-22 12:27:00,2.01854,2.01854,2.01768,2.01768,2306477.0
2008-01-22 12:28:00,2.01797,2.01824,2.01797,2.01824,11345044.0
2008-01-22 12:29:00,2.0183,2.01846,2.0183,2.01846,4268577.0
2008-01-22 12:30:00,2.01858,2.01919,2.01858,2.01919,2662452.0
2008-01-22 12:31:00,2.01907,2.01911,2.01883,2.01911,7351553.0
2008-01-22 12:32:00,2.0192,2.0192,2.0189,2.0189,21785579.0
2008-01-22 12:33:00,2.01885,2.01905,2.01884,2.01901,6747894.0
2008-01-22 12:34:00,2.01896,2.01899,2.01822,2.01822,4743486.0
2008-01-22 12:35:00,2.01814,2.0182,2.01796,2.01796,1136996.0
2008-01-22 12:36:00,2.01788,2.01807,2.01775,2.01807,3873971.0
2008-01-22 12:37:00,2.01812,2.01839,2.0181,2.01839,2704634.0
2008-01-22 12:38:00,2.01839,2.01852,2.01793,2.01852,7671492.0
2008-01-22 12:39:00,2.01874,2.01933,2.01874,2.01933,7476469.0
2008-01-22 12:40:00,2.01913,2.01956,2.01913,2.01935,5574602.0
2008-01-22 12:41:00,2.01947,2.02011,2.01947,2.02011,2527191.0
2008-01-22 12:42:00,2.01993,2.01993,2.01966,2.01966,1644686.0
2008-01-22 12:43:00,2.01943,2.01943,2.01906,2.01919,25647604.0
2008-01-22 12:44:00,2.01932,2.01961,2.01932,2.01956,3041498.0
2008-01-22 12:45:00,2.01957,2.01957,2.01921,2.01935,67316057.0
2008-01-22 12:46:00,2.01932,2.01932,2.01905,2.01905,7700489.0
2008-01-22 12:47:00,2.01907,2.01957,2.01907,2.01957,1828471.0
2008-01-22 12:48:00,2.01964,2.01996,2.01964,2.01996,12966426.0
2008-01-22 12:49:00,2.02019,2.02101,2.02019,2.02081,1939577.0
2008-01-22 12:50:00,2.02103,2.02104,2.02074,2.02093,37085119.0
2008-01-22 12:51:00,2.0211,2.02144,2.0211,2.02144,638878.0
2008-01-22 12:52:00,2.02163,2.02195,2.02163,2.02192,6552803.0
2008-01-22 12:53:00,2.02178,2.02207,2.02178,2.02195,3493371.0
2008-01-22 12:54:00,2.02192,2.02211,2.02189,2.02194,15431602.0
2008-01-22 12:55:00,2.02167,2.02172,2.02123,2.02123,4535850.0
2008-01-22 12:56:00,2.0209,2.0209,2.0205,2.0205,2627732.0
2008-01-22 12:57:00,2.02043,2.0214,2.02043,2.0214,1637239.0
2008-01-22 12:58:00,2.02134,2.02134,2.0206,2.0206,19195092.0
2008-01-22 12:59:00,2.0206,2.02077,2.02052,2.02052,3042264.0
2008-01-22 13:00:00,2.02069,2.02131,2.02069,2.02131,2727442.0
2008-01-22 13:01:00,2.02145,2.02171,2.02143,2.02149,6305759.0
2008-01-22 13:02:00,2.02147,2.02154,2.02099,2.02154,2851424.0
2008-01-22 13:03:00,2.02166,2.02209,2.02166,2.02188,19697339.0
2008-01-22 13:04:00,2.02204,2.02226,2.02201,2.02226,3942047.0
2008-01-22 13:05:00,2.02219,2.02226,2.0219,2.0219,2577940.0
2008-01-22 13:06:00,2.02191,2.02207,2.02191,2.02207,2458428.0
2008-01-22 13:07:00,2.02206,2.02271,2.02206,2.02271,4548436.0
2008-01-22 13:08:00,2.02295,2.02339,2.02295,2.02326,1741923.0
2008-01-22 13:09:00,2.02323,2.0236,2.02323,2.02325,1946699.0
2008-01-22 13:10:00,2.02306,2.0231,2.02271,2.02271,4305697.0
2008-01-22 13:11:00,2.02246,2.02254,2.02213,2.02213,1768861.0
2008-01-22 13:12:00,2.02225,2.02226,2.0219,2.02221,4700639.0
2008-01-22 13:13:00,2.0221,2.0222,2.02182,2.02182,2153111.0
2008-01-22 13:14:00,2.02191,2.0221,2.02191,2.0221,34555339.0
2008-01-22 13:15:00,2.02227,2.02253,2.02219,2.02219,4394828.0
2008-01-22 13:16:00,2.02204,2.02204,2.0217,2.0217,980759.0
2008-01-22 13:17:00,2.02183,2.02251,2.02183,2.02251,11205893.0
2008-01-22 13:18:00,2.02226,2.02226,2.02192,2.02192,9150346.0
2008-01-22 13:19:00,2.02177,2.02185,2.02136,2.02136,2046709.0
2008-01-22 13:20:00,2.0213,2.02146,2.02119,2.02146,1048968.0
2008-01-22 13:21:00,2.02121,2.02121,2.02069,2.02097,1501984.0
2008-01-22 13:22:00,2.02103,2.02134,2.02103,2.02122,6147511.0
2008-01-22 13:23:00,2.02116,2.02116,2.02071,2.02076,11028826.0
2008-01-22 13:24:00,2.02052,2.02052,2.01867,2.01996,2265068.0
2008-01-22 13:25:00,2.01984,2.0202,2.01984,2.0202,11307331.0
2008-01-22 13:26:00,2.02028,2.02088,2.02026,2.02088,1038982.0
2008-01-22 13:27:00,2.02114,2.02149,2.02114,2.02147,4857636.0
2008-01-22 13:28:00,2.0216,2.0216,2.02111,2.02111,4543262.0
2008-01-22 13:29:00,2.02097,2.02102,2.02083,2.02102,7321775.0
2008-01-22 13:30:00,2.02108,2.02108,2.02074,2.02074,5337309.0
2008-01-22 13:31:00,2.02075,2.02083,2.02055,2.02083,5925770.0
2008-01-22 13:32:00,2.02107,2.02127,2.02107,2.02127,2684041.0
2008-01-22 13:33:00,2.02137,2.02168,2.02137,2.02166,1420499.0
2008-01-22 13:34:00,2.02182,2.02216,2.02179,2.02216,16148943.0
2008-01-22 13:35:00,2.02199,2.02222,2.02174,2.02175,3681121.0
2008-01-22 13:36:00,2.02156,2.02156,2.02066,2.02066,5041042.0
2008-01-22 13:37:00,2.02116,2.02167,2.02116,2.02146,14269881.0
2008-01-22 13:38:00,2.0216,2.0217,2.02139,2.02139,14504043.0
2008-01-22 13:39:00,2.02153,2.02176,2.02134,2.02134,30761000.0
2008-01-22 13:40:00,2.02128,2.02128,2.02097,2.02097,2977189.0
2008-01-22 13:41:00,2.02084,2.02117,2.02077,2.02117,1752876.0
2008-01-22 13:42:00,2.02139,2.0216,2.02139,2.02151,10575672.0
2008-01-22 13:43:00,2.02137,2.02157,2.02125,2.02125,34723285.0
2008-01-22 13:44:00,2.02122,2.02137,2.0205,2.0205,21454146.0
2008-01-22 13:45:00,2.02056,2.02089,2.02055,2.02089,17939922.0
2008-01-22 13:46:00,2.02091,2.02091,2.02023,2.02034,7614456.0
2008-01-22 13:47:00,2.02005,2.02026,2.01976,2.01984,2799104.0
2008-01-22 13:48:00,2.01966,2.01966,2.01941,2.01943,2682663.0
2008-01-22 13:49:00,2.01942,2.01942,2.01898,2.0191,2266250.0
2008-01-22 13:50:00,2.01884,2.0189,2.01792,2.01792,6229020.0
2008-01-22 13:51:00,2.01777,2.01794,2.01757,2.01757,3004629.0
2008-01-22 13:52:00,2.01749,2.01764,2.01749,2.01753,9551128.0
2008-01-22 13:53:00,2.01751,2.01753,2.01716,2.01716,9460158.0
2008-01-22 13:54:00,2.01702,2.01724,2.01697,2.01703,1206075.0
2008-01-22 13:55:00,2.01713,2.01714,2.01689,2.01714,7507773.0
2008-01-22 13:56:00,2.01712,2.01712,2.01665,2.01704,3488811.0
2008-01-22 13:57:00,2.01698,2.01739,2.01698,2.01739,679110.0
2008-01-22 13:58:00,2.01728,2.01748,2.01728,2.01736,6824389.0
2008-01-22 13:59:00,2.01778,2.01805,2.01773,2.01805,3548051.0
2008-01-22 14:00:00,2.01812,2.01845,2.0181,2.01845,9188200.0
2008-01-22 14:01:00,2.01852,2.01894,2.01848,2.01878,2747021.0
2008-01-22 14:02:00,2.01862,2.01895,2.01842,2.01895,10326387.0
2008-01-22 14:03:00,2.01909,2.01937,2.01909,2.01927,15792626.0
2008-01-22 14:04:00,2.01925,2.01925,2.01883,2.01897,1978829.0
2008-01-22 14:05:00,2.01916,2.01938,2.01882,2.01938,24931893.0
2008-01-22 14:06:00,2.01959,2.02001,2.01959,2.01982,2538516.0
2008-01-22 14:07:00,2.01961,2.01961,2.01927,2.01927,847923.0
2008-01-22 14:08:00,2.01933,2.01969,2.01933,2.01963,2943777.0
2008-01-22 14:09:00,2.01979,2.0208,2.01979,2.02038,3889586.0
2008-01-22 14:10:00,2.02023,2.02023,2.01958,2.01958,1907476.0
2008-01-22 14:11:00,2.01958,2.01984,2.01958,2.01984,17833395.0
2008-01-22 14:12:00,2.01974,2.01974,2.0192,2.01956,10321496.0
2008-01-22 14:13:00,2.01943,2.01945,2.01914,2.01914,1514429.0
2008-01-22 14:14:00,2.01936,2.01944,2.0193,2.01943,1638678.0
2008-01-22 14:15:00,2.01933,2.01933,2.01856,2.01856,538463.0
2008-01-22 14:16:00,2.01849,2.01849,2.01807,2.01819,19734630.0
2008-01-22 14:17:00,2.01811,2.01815,2.01764,2.01764,3909767.0
2008-01-22 14:18:00,2.01739,2.0176,2.01738,2.01738,3377972.0
2008-01-22 14:19:00,2.01727,2.0173,2.01712,2.01712,8948182.0
2008-01-22 14:20:00,2.01702,2.01722,2.01702,2.01722,2355859.0
2008-01-22 14:21:00,2.0174,2.01782,2.0174,2.01757,9683527.0
2008-01-22 14:22:00,2.01759,2.01811,2.01759,2.01788,44891405.0
2008-01-22 14:23:00,2.01781,2.01795,2.01779,2.01795,5147650.0
2008-01-22 14:24:00,2.01807,2.01903,2.01807,2.01903,9881267.0
2008-01-22 14:25:00,2.01928,2.01933,2.01851,2.01851,5935863.0
2008-01-22 14:26:00,2.01837,2.01852,2.01829,2.01829,559849.0
2008-01-22 14:27:00,2.01823,2.01883,2.01815,2.01883,3057749.0
2008-01-22 14:28:00,2.01876,2.01876,2.01854,2.01854,13786086.0
2008-01-22 14:29:00,2.01841,2.0194,2.01841,2.0194,4079327.0
2008-01-22 14:30:00,2.01947,2.01947,2.01849,2.01849,515477.0
2008-01-22 14:31:00,2.01847,2.01858,2.01839,2.01858,18527769.0
2008-01-22 14:32:00,2.01856,2.01906,2.01856,2.01906,9997757.0
2008-01-22 14:33:00,2.01928,2.01932,2.01906,2.01913,17470570.0
2008-01-22 14:34:00,2.01927,2.01933,2.01902,2.01933,31261950.0
2008-01-22 14:35:00,2.01959,2.01986,2.01953,2.01953,3115136.0
2008-01-22 14:36:00,2.01951,2.01951,2.01898,2.01901,12063955.0
2008-01-22 14:37:00,2.01905,2.01905,2.01855,2.01858,34601451.0
2008-01-22 14:38:00,2.01853,2.01853,2.01804,2.01804,1670315.0
2008-01-22 14:39:00,2.01793,2.01793,2.0176,2.0176,2924011.0
2008-01-22 14:40:00,2.01761,2.01761,2.0171,2.01723,31130722.0
2008-01-22 14:41:00,2.01715,2.01715,2.01657,2.01672,931543.0
2008-01-22 14:42:00,2.01677,2.01677,2.01644,2.01644,7202980.0
2008-01-22 14:43:00,2.01636,2.01636,2.01586,2.01586,6907797.0
2008-01-22 14:44:00,2.01586,2.01586,2.01554,2.01554,37399186.0
2008-01-22 14:45:00,2.01506,2.0154,2.01506,2.0154,6007965.0
2008-01-22 14:46:00,2.01517,2.01522,2.01474,2.01474,4146163.0
2008-01-22 14:47:00,2.01455,2.01471,2.01443,2.01456,29735683.0
2008-01-22 14:48:00,2.01471,2.01523,2.01471,2.01492,31033154.0
2008-01-22 14:49:00,2.01482,2.01482,2.01438,2.01438,2106083.0
2008-01-22 14:50:00,2.01423,2.01446,2.01387,2.01446,5050958.0
2008-01-22 14:51:00,2.01443,2.01498,2.01443,2.0149,3970845.0
2008-01-22 14:52:00,2.01505,2.01549,2.01505,2.01545,10740194.0
2008-01-22 14:53:00,2.01556,2.01609,2.01545,2.01545,1119216.0
2008-01-22 14:54:00,2.01516,2.01516,2.01469,2.01486,1998435.0
2008-01-22 14:55:00,2.0148,2.0148,2.0145,2.0145,5833762.0
2008-01-22 14:56:00,2.01431,2.0144,2.0142,2.0142,2444920.0
2008-01-22 14:57:00,2.01426,2.0146,2.01423,2.0146,3686260.0
2008-01-22 14:58:00,2.01464,2.01479,2.01464,2.01476,11620040.0
2008-01-22 14:59:00,2.01475,2.01495,2.01463,2.01495,507705.0
2008-01-22 15:00:00,2.0151,2.01538,2.01494,2.01494,9441911.0
2008-01-22 15:01:00,2.01483,2.0151,2.01483,2.0151,1277623.0
2008-01-22 15:02:00,2.01534,2.01625,2.01534,2.01625,1783052.0
2008-01-22 15:03:00,2.01616,2.01626,2.01601,2.01609,2243679.0
2008-01-22 15:04:00,2.01615,2.01623,2.01604,2.01623,2608422.0
2008-01-22 15:05:00,2.0161,2.0161,2.01546,2.01546,11396392.0
2008-01-22 15:06:00,2.01522,2.01522,2.01486,2.0149,2328128.0
2008-01-22 15:07:00,2.01499,2.01527,2.01381,2.01527,1410034.0
2008-01-22 15:08:00,2.01541,2.01551,2.01519,2.01526,11609252.0
2008-01-22 15:09:00,2.01524,2.01525,2.01493,2.01498,3343929.0
2008-01-22 15:10:00,2.01487,2.01492,2.01461,2.01492,9068512.0
2008-01-22 15:11:00,2.01502,2.01511,2.01495,2.01511,829885.0
2008-01-22 15:12:00,2.01495,2.01495,2.01439,2.01439,4303476.0
2008-01-22 15:13:00,2.01416,2.01416,2.01322,2.01322,4687054.0
2008-01-22 15:14:00,2.01328,2.01342,2.0131,2.01335,13106525.0
2008-01-22 15:15:00,2.01316,2.01324,2.013,2.0131,5687815.0
2008-01-22 15:16:00,2.0132,2.01329,2.01308,2.01326,281310504.0
2008-01-22 15:17:00,2.01307,2.01331,2.01307,2.01316,11323067.0
2008-01-22 15:18:00,2.01317,2.01357,2.01317,2.01321,2316621.0
2008-01-22 15:19:00,2.0131,2.01357,2.0131,2.01357,12889919.0
2008-01-22 15:20:00,2.01375,2.01395,2.01303,2.01303,14701090.0
2008-01-22 15:21:00,2.01284,2.01284,2.01179,2.01179,7724210.0
2008-01-22 15:22:00,2.01191,2.01229,2.01191,2.01227,16909322.0
2008-01-22 15:23:00,2.01238,2.01296,2.01238,2.0129,21003298.0
2008-01-22 15:24:00,2.01286,2.01286,2.01198,2.01198,5480818.0
2008-01-22 15:25:00,2.01204,2.01341,2.01204,2.01341,10093250.0
2008-01-22 15:26:00,2.01358,2.01445,2.01338,2.01413,2796977.0
2008-01-22 15:27:00,2.01387,2.01387,2.01343,2.01343,16391479.0
2008-01-22 15:28:00,2.01347,2.01425,2.01347,2.01416,12304200.0
2008-01-22 15:29:00,2.01402,2.01528,2.01402,2.01528,15992262.0
2008-01-22 15:30:00,2.01521,2.01521,2.01418,2.01418,17141608.0
2008-01-22 15:31:00,2.01403,2.01403,2.01352,2.01362,9223399.0
2008-01-22 15:32:00,2.0135,2.0135,2.01217,2.01217,2820550.0
2008-01-22 15:33:00,2.01206,2.01206,2.01075,2.01075,1383149.0
2008-01-22 15:34:00,2.01065,2.01168,2.01065,2.01168,7661463.0
2008-01-22 15:35:00,2.01172,2.01205,2.01171,2.01205,1708102.0
2008-01-22 15:36:00,2.01209,2.01258,2.01209,2.01258,20927719.0
2008-01-22 15:37:00,2.01245,2.01289,2.01245,2.01289,6137719.0
2008-01-22 15:38:00,2.01286,2.01353,2.01286,2.01346,14479777.0
2008-01-22 15:39:00,2.01323,2.01391,2.01323,2.01391,3292141.0
2008-01-22 15:40:00,2.01391,2.01436,2.01391,2.01436,7306166.0
2008-01-22 15:41:00,2.01441,2.01475,2.01441,2.01475,15260454.0
2008-01-22 15:42:00,2.01483,2.01522,2.01482,2.01522,786239.0
2008-01-22 15:43:00,2.01518,2.01558,2.01518,2.01557,2503522.0
2008-01-22 15:44:00,2.01562,2.0161,2.01562,2.0161,13991344.0
2008-01-22 15:45:00,2.01614,2.01664,2.01614,2.01664,4803046.0
2008-01-22 15:46:00,2.01676,2.01713,2.01676,2.0171,17648648.0
2008-01-22 15:47:00,2.01718,2.01775,2.01718,2.01775,17625184.0
2008-01-22 15:48:00,2.01781,2.01825,2.01773,2.01825,18230524.0
2008-01-22 15:49:00,2.01854,2.01854,2.01801,2.01822,3958895.0
2008-01-22 15:50:00,2.01829,2.01856,2.01829,2.01856,6414224.0
2008-01-22 15:51:00,2.01866,2.01969,2.01866,2.01969,5990491.0
2008-01-22 15:52:00,2.01982,2.02057,2.01982,2.02057,7222062.0
2008-01-22 15:53:00,2.02078,2.02192,2.02078,2.02192,3444624.0
2008-01-22 15:54:00,2.02183,2.02215,2.02149,2.02215,2063555.0
2008-01-22 15:55:00,2.022,2.022,2.02126,2.02164,7186066.0
2008-01-22 15:56:00,2.02166,2.02257,2.02166,2.02227,1786697.0
2008-01-22 15:57:00,2.0227,2.02325,2.0227,2.02325,71305945.0
2008-01-22 15:58:00,2.02322,2.02322,2.02275,2.02275,26011556.0
2008-01-22 15:59:00,2.02257,2.02257,2.02209,2.02209,4552617.0
2008-01-22 16:00:00,2.02189,2.02189,2.02086,2.02086,20601434.0
2008-01-22 16:01:00,2.0208,2.0208,2.02004,2.02004,6613820.0
2008-01-22 16:02:00,2.01988,2.01988,2.01905,2.01905,2438499.0
2008-01-22 16:03:00,2.01867,2.01883,2.01769,2.01769,2239584.0
2008-01-22 16:04:00,2.01748,2.01748,2.01612,2.01612,4623871.0
2008-01-22 16:05:00,2.01612,2.01677,2.01612,2.0167,11155329.0
2008-01-22 16:06:00,2.01655,2.01658,2.01591,2.01591,14439069.0
2008-01-22 16:07:00,2.01567,2.01567,2.01496,2.01496,44551249.0
2008-01-22 16:08:00,2.01489,2.01507,2.01478,2.01507,8353472.0
2008-01-22 16:09:00,2.01509,2.01528,2.01509,2.01526,20781571.0
2008-01-22 16:10:00,2.01542,2.01587,2.01542,2.01584,12209934.0
2008-01-22 16:11:00,2.01596,2.01637,2.01596,2.01612,5048069.0
2008-01-22 16:12:00,2.01558,2.01599,2.01533,2.01533,4158018.0
2008-01-22 16:13:00,2.01535,2.01552,2.01529,2.01552,2829928.0
2008-01-22 16:14:00,2.0156,2.01562,2.01552,2.01562,195986.0
2008-01-22 16:15:00,2.01584,2.01637,2.0157,2.0157,2420482.0
2008-01-22 16:16:00,2.01559,2.01561,2.01486,2.01486,4914010.0
2008-01-22 16:17:00,2.01465,2.01487,2.0144,2.0144,7562178.0
2008-01-22 16:18:00,2.01437,2.01437,2.01387,2.01387,4748813.0
2008-01-22 16:19:00,2.01388,2.01388,2.01342,2.01342,18519059.0
2008-01-22 16:20:00,2.0135,2.0135,2.01323,2.01323,3101230.0
2008-01-22 16:21:00,2.0132,2.0132,2.01282,2.01282,1069957.0
2008-01-22 16:22:00,2.01275,2.01276,2.01225,2.01241,852222.0
2008-01-22 16:23:00,2.01244,2.01279,2.01244,2.01279,3735557.0
2008-01-22 16:24:00,2.01281,2.01357,2.01277,2.01357,3669142.0
2008-01-22 16:25:00,2.01375,2.01388,2.01375,2.01387,8693777.0
2008-01-22 16:26:00,2.01372,2.01385,2.01363,2.0138,11839522.0
2008-01-22 16:27:00,2.01379,2.01389,2.01352,2.01352,970426.0
2008-01-22 16:28:00,2.01364,2.01453,2.01364,2.01453,31255777.0
2008-01-22 16:29:00,2.01451,2.01451,2.01368,2.01368,4799251.0
2008-01-22 16:30:00,2.01359,2.01401,2.01327,2.01399,2094932.0
2008-01-22 16:31:00,2.01422,2.01472,2.01422,2.01472,7228232.0
2008-01-22 16:32:00,2.01503,2.01516,2.01493,2.01515,15920529.0
2008-01-22 16:33:00,2.01505,2.01505,2.01434,2.01445,24581974.0
2008-01-22 16:34:00,2.01398,2.01398,2.0135,2.01357,3935039.0
2008-01-22 16:35:00,2.01342,2.0136,2.01334,2.0136,18807602.0
2008-01-22 16:36:00,2.01362,2.01371,2.01356,2.01357,1398681.0
2008-01-22 16:37:00,2.01335,2.01335,2.01264,2.01289,9968128.0
2008-01-22 16:38:00,2.01269,2.01269,2.01203,2.01223,17607529.0
2008-01-22 16:39:00,2.01259,2.01313,2.01259,2.01313,4202050.0
2008-01-22 16:40:00,2.01335,2.01362,2.01335,2.01339,8956527.0
2008-01-22 16:41:00,2.01351,2.01362,2.01341,2.01341,1313076.0
2008-01-22 16:42:00,2.01339,2.01339,2.01305,2.01318,12831388.0
2008-01-22 16:43:00,2.01293,2.01307,2.01271,2.01289,15090137.0
2008-01-22 16:44:00,2.01313,2.01345,2.01313,2.01315,2651931.0
2008-01-22 16:45:00,2.0132,2.01354,2.0132,2.01339,2051025.0
2008-01-22 16:46:00,2.01335,2.01356,2.01296,2.01296,2051480.0
2008-01-22 16:47:00,2.01287,2.01364,2.0128,2.01293,7041788.0
2008-01-22 16:48:00,2.01256,2.01256,2.01177,2.0118,2371979.0
2008-01-22 16:49:00,2.01171,2.01171,2.01124,2.01124,4031717.0
2008-01-22 16:50:00,2.01118,2.01126,2.01096,2.01126,1903029.0
2008-01-22 16:51:00,2.01126,2.01141,2.01078,2.01141,6578609.0
2008-01-22 16:52:00,2.01148,2.013,2.01148,2.013,13155867.0
2008-01-22 16:53:00,2.013,2.013,2.01157,2.01157,12005184.0
2008-01-22 16:54:00,2.01158,2.0121,2.01158,2.0121,4332209.0
2008-01-22 16:55:00,2.01228,2.01255,2.01228,2.01231,4646126.0
2008-01-22 16:56:00,2.01204,2.01207,2.01187,2.01187,8861792.0
2008-01-22 16:57:00,2.01199,2.01239,2.01174,2.01174,2694811.0
2008-01-22 16:58:00,2.01188,2.01299,2.01108,2.01299,1259123.0
2008-01-22 16:59:00,2.01289,2.01289,2.01246,2.01256,8040225.0
2008-01-22 17:00:00,2.01263,2.01281,2.01238,2.01238,7687647.0
2008-01-22 17:01:00,2.01236,2.01259,2.01236,2.01259,2610162.0
2008-01-22 17:02:00,2.01272,2.01276,2.01262,2.01262,1641525.0
2008-01-22 17:03:00,2.01242,2.01242,2.01134,2.01134,13677946.0
2008-01-22 17:04:00,2.01125,2.01125,2.01042,2.01042,23227608.0
2008-01-22 17:05:00,2.01026,2.01026,2.0095,2.0095,21682941.0
2008-01-22 17:06:00,2.00924,2.00964,2.00908,2.00908,1856214.0
2008-01-22 17:07:00,2.00927,2.0102,2.00927,2.01007,6944340.0
2008-01-22 17:08:00,2.01004,2.01008,2.00983,2.00986,3614427.0
2008-01-22 17:09:00,2.00985,2.01017,2.00978,2.01017,1892298.0
2008-01-22 17:10:00,2.01021,2.01021,2.00995,2.00999,1312740.0
2008-01-22 17:11:00,2.00993,2.00993,2.00966,2.00991,17169531.0
2008-01-22 17:12:00,2.01029,2.01107,2.01029,2.01107,16594721.0
2008-01-22 17:13:00,2.0109,2.0109,2.01053,2.01087,12293995.0
2008-01-22 17:14:00,2.01133,2.01153,2.01133,2.01145,6512102.0
2008-01-22 17:15:00,2.01158,2.01192,2.01158,2.01192,1950338.0
2008-01-22 17:16:00,2.01194,2.01216,2.0119,2.012,1260677.0
2008-01-22 17:17:00,2.01193,2.01193,2.01122,2.01143,16360528.0
2008-01-22 17:18:00,2.01154,2.01154,2.01063,2.01063,4007394.0
2008-01-22 17:19:00,2.01051,2.01053,2.01022,2.01022,1433707.0
2008-01-22 17:20:00,2.01015,2.01015,2.00966,2.00981,1333819.0
2008-01-22 17:21:00,2.00982,2.01001,2.00982,2.01001,7437134.0
2008-01-22 17:22:00,2.00997,2.00997,2.00916,2.00916,7316940.0
2008-01-22 17:23:00,2.0092,2.00956,2.00918,2.00956,12251523.0
2008-01-22 17:24:00,2.00966,2.00972,2.00965,2.00968,8769523.0
2008-01-22 17:25:00,2.00975,2.00975,2.00907,2.00907,14194911.0
2008-01-22 17:26:00,2.00926,2.00952,2.00894,2.00894,3877051.0
2008-01-22 17:27:00,2.00886,2.00886,2.00862,2.00863,2458184.0
2008-01-22 17:28:00,2.00856,2.00856,2.00799,2.00799,11416140.0
2008-01-22 17:29:00,2.00792,2.00792,2.0075,2.0075,1085978.0
2008-01-22 17:30:00,2.00749,2.00771,2.00721,2.00754,17902663.0
2008-01-22 17:31:00,2.00756,2.00799,2.00756,2.00765,4258296.0
2008-01-22 17:32:00,2.00783,2.00808,2.00763,2.00808,1735395.0
2008-01-22 17:33:00,2.00801,2.0081,2.00784,2.00784,5949400.0
2008-01-22 17:34:00,2.0076,2.008,2.0076,2.008,16407641.0
2008-01-22 17:35:00,2.00792,2.00792,2.00675,2.00725,1867656.0
2008-01-22 17:36:00,2.00757,2.00806,2.0074,2.0074,7717581.0
2008-01-22 17:37:00,2.00754,2.0086,2.00754,2.0086,8809410.0
2008-01-22 17:38:00,2.00841,2.00841,2.00743,2.00743,4187013.0
2008-01-22 17:39:00,2.00709,2.00709,2.00647,2.00668,5871697.0
2008-01-22 17:40:00,2.00677,2.007,2.00664,2.00675,8913673.0
2008-01-22 17:41:00,2.00654,2.00692,2.00654,2.00658,8178800.0
2008-01-22 17:42:00,2.00659,2.00696,2.00652,2.0069,1641662.0
2008-01-22 17:43:00,2.00664,2.00664,2.00615,2.00615,14124813.0
2008-01-22 17:44:00,2.00626,2.00629,2.00606,2.00606,3516157.0
2008-01-22 17:45:00,2.00615,2.00709,2.00615,2.00709,3830540.0
2008-01-22 17:46:00,2.00724,2.00741,2.00695,2.00741,2704876.0
2008-01-22 17:47:00,2.00756,2.00756,2.00735,2.00738,4394232.0
2008-01-22 17:48:00,2.00766,2.00809,2.00766,2.00809,18095954.0
2008-01-22 17:49:00,2.0081,2.00811,2.0078,2.0078,2334881.0
2008-01-22 17:50:00,2.00767,2.00767,2.00743,2.00767,2544050.0
2008-01-22 17:51:00,2.00773,2.00808,2.00773,2.00784,3275243.0
2008-01-22 17:52:00,2.00807,2.0084,2.00807,2.0084,16597962.0
2008-01-22 17:53:00,2.00837,2.00859,2.0078,2.00859,585589.0
2008-01-22 17:54:00,2.00883,2.00916,2.00883,2.00916,10759032.0
2008-01-22 17:55:00,2.00924,2.00939,2.00917,2.00939,4823488.0
2008-01-22 17:56:00,2.00928,2.00965,2.00928,2.0095,1276586.0
2008-01-22 17:57:00,2.00924,2.00924,2.00886,2.00912,3453902.0
2008-01-22 17:58:00,2.00914,2.00925,2.00898,2.00925,8699835.0
2008-01-22 17:59:00,2.00944,2.00972,2.00921,2.00972,5741778.0
2008-01-22 18:00:00,2.00974,2.01006,2.00969,2.01006,928229.0
2008-01-22 18:01:00,2.01011,2.01042,2.01011,2.01042,1519399.0
2008-01-22 18:02:00,2.01043,2.01094,2.01043,2.01094,7049002.0
2008-01-22 18:03:00,2.01098,2.01138,2.01091,2.01138,5550498.0
2008-01-22 18:04:00,2.01142,2.01157,2.01138,2.01146,2627137.0
2008-01-22 18:05:00,2.01148,2.01148,2.0109,2.01123,5334808.0
2008-01-22 18:06:00,2.01104,2.01104,2.01064,2.01064,9110541.0
2008-01-22 18:07:00,2.0105,2.0105,2.01016,2.01017,2676100.0
2008-01-22 18:08:00,2.01018,2.01021,2.00991,2.00991,10428193.0
2008-01-22 18:09:00,2.00994,2.00994,2.00946,2.00946,19962241.0
2008-01-22 18:10:00,2.00912,2.00912,2.00821,2.00821,3804050.0
2008-01-22 18:11:00,2.00807,2.00835,2.00807,2.00822,496301.0
2008-01-22 18:12:00,2.00833,2.00893,2.00833,2.00878,1627393.0
2008-01-22 18:13:00,2.00893,2.0093,2.0089,2.0093,2525414.0
2008-01-22 18:14:00,2.00931,2.00973,2.00931,2.00973,6913415.0
2008-01-22 18:15:00,2.00971,2.01001,2.00971,2.00993,18068429.0
2008-01-22 18:16:00,2.01013,2.01061,2.01013,2.01026,7019689.0
2008-01-22 18:17:00,2.01037,2.0107,2.01036,2.0107,14934463.0
2008-01-22 18:18:00,2.01091,2.01126,2.01091,2.01126,2169066.0
2008-01-22 18:19:00,2.01129,2.01186,2.01129,2.01186,549085.0
2008-01-22 18:20:00,2.01181,2.01181,2.01114,2.01114,8905812.0
2008-01-22 18:21:00,2.01109,2.01109,2.0106,2.0106,1956311.0
2008-01-22 18:22:00,2.01069,2.01069,2.01026,2.01026,28765756.0
2008-01-22 18:23:00,2.01024,2.01024,2.00986,2.00986,16885558.0
2008-01-22 18:24:00,2.00979,2.00982,2.00931,2.00936,6099382.0
2008-01-22 18:25:00,2.00929,2.00958,2.0091,2.00955,3889507.0
2008-01-22 18:26:00,2.00929,2.00929,2.0087,2.0087,8198097.0
2008-01-22 18:27:00,2.00878,2.00891,2.00872,2.00891,4862338.0
2008-01-22 18:28:00,2.00884,2.00884,2.00846,2.00873,6322100.0
2008-01-22 18:29:00,2.00877,2.00877,2.00799,2.00799,2727638.0
2008-01-22 18:30:00,2.00788,2.00822,2.00788,2.00822,5434155.0
2008-01-22 18:31:00,2.00844,2.00869,2.00826,2.00836,38056692.0
2008-01-22 18:32:00,2.00849,2.00863,2.00818,2.00818,5575054.0
2008-01-22 18:33:00,2.00801,2.00805,2.00786,2.0079,9792707.0
2008-01-22 18:34:00,2.00796,2.00923,2.00796,2.00923,3148591.0
2008-01-22 18:35:00,2.00913,2.00913,2.00861,2.00861,20388951.0
2008-01-22 18:36:00,2.00868,2.00868,2.00858,2.00863,5611165.0
2008-01-22 18:37:00,2.00854,2.00862,2.00828,2.00828,3787953.0
2008-01-22 18:38:00,2.00816,2.00845,2.00816,2.00832,3254091.0
2008-01-22 18:39:00,2.00815,2.00834,2.00815,2.00828,2074423.0
2008-01-22 18:40:00,2.00801,2.00818,2.00801,2.00806,15491114.0
2008-01-22 18:41:00,2.00793,2.00793,2.00767,2.00767,3880975.0
2008-01-22 18:42:00,2.00773,2.0078,2.00749,2.0077,5915498.0
2008-01-22 18:43:00,2.00761,2.00763,2.00737,2.00756,6105103.0
2008-01-22 18:44:00,2.00725,2.00733,2.00724,2.00728,4377395.0
2008-01-22 18:45:00,2.00736,2.00764,2.00736,2.00755,1457742.0
2008-01-22 18:46:00,2.00755,2.00755,2.00705,2.00705,2818906.0
2008-01-22 18:47:00,2.00705,2.00713,2.00678,2.00713,48253237.0
2008-01-22 18:48:00,2.00733,2.00831,2.00733,2.00831,16084361.0
2008-01-22 18:49:00,2.00834,2.00862,2.00834,2.00843,21771922.0
2008-01-22 18:50:00,2.00815,2.00815,2.00759,2.00759,2104975.0
2008-01-22 18:51:00,2.00768,2.00822,2.00768,2.00822,14903530.0
2008-01-22 18:52:00,2.00831,2.00851,2.00786,2.00786,22656654.0
2008-01-22 18:53:00,2.00774,2.00774,2.00744,2.00744,7895752.0
2008-01-22 18:54:00,2.00746,2.00747,2.00713,2.00713,22008717.0
2008-01-22 18:55:00,2.00688,2.00696,2.00686,2.00691,1198843.0
2008-01-22 18:56:00,2.00664,2.00664,2.006,2.006,15252425.0
2008-01-22 18:57:00,2.00606,2.0068,2.00606,2.0068,1585875.0
2008-01-22 18:58:00,2.0069,2.00756,2.0069,2.00756,2188863.0
2008-01-22 18:59:00,2.00735,2.00735,2.00665,2.00703,4793716.0
2008-01-22 19:00:00,2.00677,2.00677,2.00623,2.00643,10512564.0
2008-01-22 19:01:00,2.00628,2.00629,2.00602,2.00629,2039289.0
2008-01-22 19:02:00,2.00657,2.00693,2.00651,2.00658,2868137.0
2008-01-22 19:03:00,2.00667,2.00733,2.00667,2.00733,7052116.0
2008-01-22 19:04:00,2.00719,2.00745,2.00719,2.00735,4522378.0
2008-01-22 19:05:00,2.0073,2.0073,2.00696,2.00696,16395638.0
2008-01-22 19:06:00,2.00684,2.00691,2.00663,2.00663,10216814.0
2008-01-22 19:07:00,2.00677,2.00703,2.00677,2.00678,7459579.0
2008-01-22 19:08:00,2.00645,2.00645,2.00582,2.00582,6853788.0
2008-01-22 19:09:00,2.0058,2.00598,2.00578,2.00598,3765477.0
2008-01-22 19:10:00,2.00602,2.00617,2.00602,2.0061,1840646.0
2008-01-22 19:11:00,2.00626,2.00656,2.00626,2.00656,4182270.0
2008-01-22 19:12:00,2.00672,2.00685,2.00647,2.00647,5050025.0
2008-01-22 19:13:00,2.00624,2.00635,2.00594,2.00635,7142155.0
2008-01-22 19:14:00,2.00646,2.00668,2.00646,2.00656,7206280.0
2008-01-22 19:15:00,2.00653,2.00653,2.0063,2.00638,10266758.0
2008-01-22 19:16:00,2.00638,2.00713,2.00638,2.00713,11290988.0
2008-01-22 19:17:00,2.0073,2.00733,2.00698,2.00705,827497.0
2008-01-22 19:18:00,2.00701,2.00711,2.00694,2.00709,4952301.0
2008-01-22 19:19:00,2.00699,2.00714,2.0068,2.00714,1529385.0
2008-01-22 19:20:00,2.00719,2.00741,2.00719,2.00738,5878646.0
2008-01-22 19:21:00,2.00736,2.00753,2.00731,2.00743,16537784.0
2008-01-22 19:22:00,2.00756,2.00788,2.00746,2.00778,20365320.0
2008-01-22 19:23:00,2.00782,2.0082,2.00777,2.0082,13241233.0
2008-01-22 19:24:00,2.00832,2.00842,2.00827,2.00836,7277453.0
2008-01-22 19:25:00,2.00826,2.00826,2.00773,2.00787,3776745.0
2008-01-22 19:26:00,2.00777,2.00792,2.00745,2.00792,3640196.0
2008-01-22 19:27:00,2.00809,2.00879,2.00809,2.00879,8244795.0
2008-01-22 19:28:00,2.00915,2.00935,2.00915,2.00931,2598939.0
2008-01-22 19:29:00,2.00942,2.00967,2.00932,2.00932,72941822.0
2008-01-22 19:30:00,2.00924,2.00988,2.00924,2.00988,4420900.0
2008-01-22 19:31:00,2.00994,2.01022,2.00994,2.01022,2998295.0
2008-01-22 19:32:00,2.01027,2.01082,2.01027,2.01082,11545540.0
2008-01-22 19:33:00,2.01095,2.01095,2.01074,2.01082,10012440.0
2008-01-22 19:34:00,2.01088,2.01091,2.0108,2.01083,779614.0
2008-01-22 19:35:00,2.01079,2.01085,2.01074,2.01083,3457820.0
2008-01-22 19:36:00,2.01085,2.0112,2.01085,2.01115,8456953.0
2008-01-22 19:37:00,2.01097,2.01097,2.01073,2.01074,1950173.0
2008-01-22 19:38:00,2.01071,2.01078,2.01059,2.01072,15917612.0
2008-01-22 19:39:00,2.01058,2.01073,2.01058,2.01073,5283482.0
2008-01-22 19:40:00,2.01079,2.01084,2.01076,2.01084,3521863.0
2008-01-22 19:41:00,2.01083,2.01111,2.0108,2.0108,2109820.0
2008-01-22 19:42:00,2.01084,2.01084,2.01063,2.01063,8570698.0
2008-01-22 19:43:00,2.01045,2.01045,2.01,2.01,4903817.0
2008-01-22 19:44:00,2.01,2.01047,2.01,2.01047,15446493.0
2008-01-22 19:45:00,2.01049,2.01063,2.01049,2.01063,13785472.0
2008-01-22 19:46:00,2.01062,2.01066,2.01046,2.01046,11564411.0
2008-01-22 19:47:00,2.01026,2.01037,2.01023,2.01034,59106894.0
2008-01-22 19:48:00,2.01017,2.0104,2.01017,2.01028,4593073.0
2008-01-22 19:49:00,2.01028,2.01066,2.01019,2.01066,5555416.0
2008-01-22 19:50:00,2.01069,2.0108,2.01053,2.01059,7578538.0
2008-01-22 19:51:00,2.01041,2.01047,2.01017,2.01017,3050194.0
2008-01-22 19:52:00,2.01012,2.01043,2.01011,2.01036,11573045.0
2008-01-22 19:53:00,2.01029,2.01035,2.01,2.01022,7571686.0
2008-01-22 19:54:00,2.01024,2.01058,2.01024,2.01058,8214047.0
2008-01-22 19:55:00,2.01055,2.01075,2.01004,2.01075,5006691.0
2008-01-22 19:56:00,2.0107,2.0107,2.01029,2.01029,14086714.0
2008-01-22 19:57:00,2.01024,2.01024,2.00992,2.00994,5555694.0
2008-01-22 19:58:00,2.00987,2.00987,2.00948,2.00966,7871425.0
2008-01-22 19:59:00,2.01002,2.01038,2.01002,2.01034,12104048.0
2008-01-22 20:00:00,2.01013,2.01013,2.00953,2.00953,8373257.0
2008-01-22 20:01:00,2.00949,2.00966,2.00944,2.00944,1584997.0
2008-01-22 20:02:00,2.00957,2.00976,2.0093,2.00976,18868602.0
2008-01-22 20:03:00,2.00988,2.0103,2.00988,2.0103,1875620.0
2008-01-22 20:04:00,2.01027,2.01034,2.01014,2.01034,6408168.0
2008-01-22 20:05:00,2.01036,2.01036,2.00989,2.00994,7054628.0
2008-01-22 20:06:00,2.00992,2.01027,2.0099,2.01027,14177245.0
2008-01-22 20:07:00,2.01042,2.01112,2.01042,2.01112,4947165.0
2008-01-22 20:08:00,2.01085,2.01085,2.01037,2.01037,5170784.0
2008-01-22 20:09:00,2.01024,2.01024,2.00995,2.01001,26962849.0
2008-01-22 20:10:00,2.01016,2.01021,2.01005,2.01011,3529420.0
2008-01-22 20:11:00,2.01012,2.01012,2.00989,2.00994,8811477.0
2008-01-22 20:12:00,2.01011,2.0102,2.01011,2.0102,7671705.0
2008-01-22 20:13:00,2.00987,2.00987,2.00906,2.00906,18540236.0
2008-01-22 20:14:00,2.00889,2.00889,2.00861,2.00888,7470510.0
2008-01-22 20:15:00,2.00871,2.00884,2.00835,2.00884,8053716.0
2008-01-22 20:16:00,2.0088,2.0091,2.0088,2.0091,12378157.0
2008-01-22 20:17:00,2.00914,2.00952,2.00914,2.00948,2282091.0
2008-01-22 20:18:00,2.0095,2.00962,2.0095,2.00951,10036658.0
2008-01-22 20:19:00,2.00945,2.00972,2.00945,2.00967,12653514.0
2008-01-22 20:20:00,2.00935,2.00957,2.00933,2.00956,3327008.0
2008-01-22 20:21:00,2.00949,2.00949,2.00927,2.00934,3172892.0
2008-01-22 20:22:00,2.00944,2.00961,2.00943,2.0096,6748313.0
2008-01-22 20:23:00,2.00958,2.00958,2.009,2.009,9572028.0
2008-01-22 20:24:00,2.00883,2.00884,2.0086,2.00864,17114320.0
2008-01-22 20:25:00,2.00859,2.00859,2.00835,2.0085,5902249.0
2008-01-22 20:26:00,2.00848,2.00848,2.00831,2.00844,5463029.0
2008-01-22 20:27:00,2.00845,2.00845,2.00806,2.00806,3373104.0
2008-01-22 20:28:00,2.00799,2.00799,2.0077,2.00789,6343130.0
2008-01-22 20:29:00,2.00762,2.00762,2.00712,2.00729,19675185.0
2008-01-22 20:30:00,2.00711,2.00711,2.00655,2.0067,4896397.0
2008-01-22 20:31:00,2.00681,2.00701,2.00669,2.00669,3228910.0
2008-01-22 20:32:00,2.00647,2.0066,2.00647,2.0066,3114673.0
2008-01-22 20:33:00,2.00663,2.00675,2.00649,2.00649,4405628.0
2008-01-22 20:34:00,2.00626,2.00626,2.00562,2.00562,15705756.0
2008-01-22 20:35:00,2.00564,2.00564,2.00522,2.00522,2140046.0
2008-01-22 20:36:00,2.00505,2.00505,2.00476,2.00492,4540173.0
2008-01-22 20:37:00,2.00494,2.00504,2.00494,2.00504,8736278.0
2008-01-22 20:38:00,2.00494,2.00502,2.0048,2.0048,7645951.0
2008-01-22 20:39:00,2.00487,2.00505,2.00486,2.00505,1207949.0
2008-01-22 20:40:00,2.00499,2.00509,2.00487,2.00509,7234377.0
2008-01-22 20:41:00,2.0049,2.00507,2.00484,2.00497,2074992.0
2008-01-22 20:42:00,2.00501,2.00505,2.00496,2.00496,1439331.0
2008-01-22 20:43:00,2.00483,2.00483,2.00334,2.00456,5542935.0
2008-01-22 20:44:00,2.00452,2.00452,2.00366,2.00366,11916845.0
2008-01-22 20:45:00,2.00359,2.00359,2.00312,2.00312,665616.0
2008-01-22 20:46:00,2.00307,2.00307,2.0028,2.0028,14648665.0
2008-01-22 20:47:00,2.00272,2.00272,2.00233,2.00233,3482015.0
2008-01-22 20:48:00,2.00232,2.00262,2.00206,2.00262,11435120.0
2008-01-22 20:49:00,2.00265,2.0028,2.00265,2.0028,9539104.0
2008-01-22 20:50:00,2.00291,2.00295,2.00227,2.00227,20644180.0
2008-01-22 20:51:00,2.00212,2.00225,2.00209,2.00215,7247473.0
2008-01-22 20:52:00,2.002,2.002,2.00157,2.00157,21443470.0
2008-01-22 20:53:00,2.00147,2.00188,2.00147,2.00188,5013084.0
2008-01-22 20:54:00,2.0019,2.00282,2.0019,2.00282,5715777.0
2008-01-22 20:55:00,2.00275,2.00275,2.0026,2.0026,43987750.0
2008-01-22 20:56:00,2.00264,2.00363,2.00264,2.00363,5267499.0
2008-01-22 20:57:00,2.00388,2.0042,2.00388,2.00394,7523226.0
2008-01-22 20:58:00,2.0042,2.00565,2.0042,2.00565,8989227.0
2008-01-22 20:59:00,2.00576,2.00609,2.00576,2.00609,1199984.0
2008-01-22 21:00:00,2.00595,2.00602,2.00576,2.00587,3280535.0
2008-01-22 21:01:00,2.00594,2.00627,2.00594,2.00618,8634184.0
2008-01-22 21:02:00,2.00631,2.00644,2.00631,2.00644,6483148.0
2008-01-22 21:03:00,2.00643,2.00643,2.00587,2.00598,3442236.0
2008-01-22 21:04:00,2.00601,2.00606,2.00593,2.00593,9610106.0
2008-01-22 21:05:00,2.00578,2.00578,2.00525,2.00525,5981837.0
2008-01-22 21:06:00,2.00509,2.00509,2.00455,2.00455,5556783.0
2008-01-22 21:07:00,2.00463,2.00508,2.00463,2.00508,1816131.0
2008-01-22 21:08:00,2.00513,2.00513,2.00492,2.00492,6545013.0
2008-01-22 21:09:00,2.00495,2.00502,2.00484,2.00484,277403.0
2008-01-22 21:10:00,2.00476,2.00476,2.0043,2.0046,10967213.0
2008-01-22 21:11:00,2.00474,2.00528,2.00474,2.00511,5894527.0
2008-01-22 21:12:00,2.00516,2.00521,2.00514,2.00516,16379323.0
2008-01-22 21:13:00,2.00529,2.00569,2.00529,2.00569,5106749.0
2008-01-22 21:14:00,2.00585,2.00617,2.00585,2.00617,8863275.0
2008-01-22 21:15:00,2.00611,2.00617,2.00604,2.00614,5959842.0
2008-01-22 21:16:00,2.00627,2.00675,2.00627,2.00675,8468800.0
2008-01-22 21:17:00,2.00668,2.00668,2.00604,2.00636,1518885.0
2008-01-22 21:18:00,2.00627,2.00632,2.00621,2.0063,3929803.0
2008-01-22 21:19:00,2.00624,2.00664,2.00624,2.00664,3937511.0
2008-01-22 21:20:00,2.00662,2.00664,2.00646,2.00646,7818908.0
2008-01-22 21:21:00,2.00632,2.00636,2.00622,2.00622,11286493.0
2008-01-22 21:22:00,2.00609,2.00616,2.00609,2.00612,8599544.0
2008-01-22 21:23:00,2.00623,2.00635,2.00592,2.00635,13555947.0
2008-01-22 21:24:00,2.00618,2.00618,2.00583,2.00583,18083162.0
2008-01-22 21:25:00,2.00584,2.00599,2.0058,2.00599,13695425.0
2008-01-22 21:26:00,2.00599,2.00599,2.00582,2.00588,1332746.0
2008-01-22 21:27:00,2.0058,2.0058,2.00564,2.00564,16995064.0
2008-01-22 21:28:00,2.00562,2.00596,2.00558,2.00596,4013741.0
2008-01-22 21:29:00,2.00605,2.00617,2.00574,2.00601,2062731.0
2008-01-22 21:30:00,2.0059,2.00591,2.00582,2.00587,2967031.0
2008-01-22 21:31:00,2.0059,2.00604,2.00579,2.00587,5927679.0
2008-01-22 21:32:00,2.00586,2.00586,2.00575,2.00583,9344280.0
2008-01-22 21:33:00,2.00572,2.00607,2.00572,2.00607,7955856.0
2008-01-22 21:34:00,2.00629,2.00643,2.0049,2.0049,4774815.0
2008-01-22 21:35:00,2.0063,2.00665,2.0063,2.00665,8496668.0
2008-01-22 21:36:00,2.00679,2.00736,2.00679,2.00736,6927734.0
2008-01-22 21:37:00,2.00747,2.00806,2.00747,2.00804,8097388.0
2008-01-22 21:38:00,2.00805,2.00805,2.00782,2.00782,26531945.0
2008-01-22 21:39:00,2.00762,2.00763,2.00738,2.00738,10482574.0
2008-01-22 21:40:00,2.00737,2.00739,2.00686,2.0071,5834745.0
2008-01-22 21:41:00,2.00714,2.00779,2.00714,2.00779,12606950.0
2008-01-22 21:42:00,2.00805,2.00883,2.00805,2.00883,12861754.0
2008-01-22 21:43:00,2.00887,2.00931,2.00886,2.00901,1036407.0
2008-01-22 21:44:00,2.0089,2.00905,2.00886,2.00905,9452449.0
2008-01-22 21:45:00,2.0091,2.0091,2.00893,2.00893,7112594.0
2008-01-22 21:46:00,2.00903,2.0092,2.00896,2.00899,11857063.0
2008-01-22 21:47:00,2.00918,2.00963,2.00918,2.00963,16916715.0
2008-01-22 21:48:00,2.0098,2.01023,2.0098,2.01018,4262117.0
2008-01-22 21:49:00,2.01024,2.01039,2.01024,2.01039,11946338.0
2008-01-22 21:50:00,2.01053,2.01083,2.01053,2.01074,8334876.0
2008-01-22 21:51:00,2.01081,2.0109,2.01075,2.01075,4727107.0
2008-01-22 21:52:00,2.01077,2.01079,2.01065,2.01078,1883338.0
2008-01-22 21:53:00,2.01077,2.01091,2.01072,2.01091,6302894.0
2008-01-22 21:54:00,2.01113,2.01208,2.01113,2.01208,4842521.0
2008-01-22 21:55:00,2.01221,2.01269,2.01221,2.01244,4342702.0
2008-01-22 21:56:00,2.01241,2.01257,2.01222,2.01255,4722804.0
2008-01-22 21:57:00,2.01252,2.01265,2.01252,2.01257,3682605.0
2008-01-22 21:58:00,2.01278,2.01295,2.01254,2.0127,4639991.0
2008-01-22 21:59:00,2.01285,2.01364,2.01285,2.01364,10306684.0
2008-01-22 22:00:00,2.01371,2.01375,2.01331,2.01331,9692054.0
2008-01-22 22:01:00,2.01329,2.01362,2.01329,2.01362,12956997.0
2008-01-22 22:02:00,2.0137,2.01441,2.0137,2.01435,11111767.0
2008-01-22 22:03:00,2.01439,2.01439,2.01419,2.01428,10307515.0
2008-01-22 22:04:00,2.01439,2.01459,2.01439,2.01455,2287766.0
2008-01-22 22:05:00,2.01443,2.01443,2.01409,2.01435,2435010.0
2008-01-22 22:06:00,2.01472,2.01516,2.01472,2.01516,1714102.0
2008-01-22 22:07:00,2.01524,2.01576,2.01524,2.01554,7779540.0
2008-01-22 22:08:00,2.0156,2.0157,2.01548,2.0157,52619423.0
2008-01-22 22:09:00,2.01581,2.0161,2.01581,2.01599,3115347.0
2008-01-22 22:10:00,2.01607,2.01618,2.016,2.01601,5117531.0
2008-01-22 22:11:00,2.01578,2.01578,2.01539,2.01559,2968561.0
2008-01-22 22:12:00,2.0157,2.01667,2.01568,2.01667,9050103.0
2008-01-22 22:13:00,2.01667,2.01667,2.01618,2.01618,3880861.0
2008-01-22 22:14:00,2.0161,2.0161,2.01589,2.01592,5601255.0
2008-01-22 22:15:00,2.01598,2.01628,2.01595,2.01596,4606018.0
2008-01-22 22:16:00,2.01576,2.01623,2.01557,2.01623,15987657.0
2008-01-22 22:17:00,2.01647,2.01681,2.01647,2.01681,17128543.0
2008-01-22 22:18:00,2.01697,2.01721,2.01693,2.01709,7982405.0
2008-01-22 22:19:00,2.01702,2.01702,2.0166,2.0166,5479120.0
2008-01-22 22:20:00,2.01628,2.01646,2.01613,2.01627,6234526.0
2008-01-22 22:21:00,2.0161,2.0161,2.01582,2.01595,12694725.0
2008-01-22 22:22:00,2.01453,2.01656,2.01453,2.01572,5259001.0
2008-01-22 22:23:00,2.01581,2.01609,2.01581,2.01609,5233616.0
2008-01-22 22:24:00,2.01623,2.01681,2.01623,2.01655,4740781.0
2008-01-22 22:25:00,2.01654,2.01675,2.01652,2.01658,8535775.0
2008-01-22 22:26:00,2.01662,2.0168,2.01656,2.01656,12454920.0
2008-01-22 22:27:00,2.01671,2.01704,2.01671,2.01704,3468047.0
2008-01-22 22:28:00,2.01702,2.01746,2.01702,2.01733,19710233.0
2008-01-22 22:29:00,2.01761,2.01794,2.01759,2.01794,27978752.0
2008-01-22 22:30:00,2.01806,2.01831,2.01806,2.01818,5713659.0
2008-01-22 22:31:00,2.01821,2.01821,2.01758,2.01758,6779514.0
2008-01-22 22:32:00,2.01765,2.01765,2.01729,2.01732,5470121.0
2008-01-22 22:33:00,2.01732,2.01732,2.0169,2.0169,3766956.0
2008-01-22 22:34:00,2.01679,2.01679,2.01655,2.01655,11551138.0
2008-01-22 22:35:00,2.01652,2.01652,2.01583,2.01583,9658453.0
2008-01-22 22:36:00,2.01562,2.01562,2.01487,2.01487,6490585.0
2008-01-22 22:37:00,2.01465,2.01473,2.01447,2.01449,2541956.0
2008-01-22 22:38:00,2.01446,2.01462,2.01446,2.01449,7897962.0
2008-01-22 22:39:00,2.0141,2.0143,2.01381,2.0143,16136128.0
2008-01-22 22:40:00,2.01446,2.01467,2.01438,2.01467,14405469.0
2008-01-22 22:41:00,2.01467,2.01467,2.01429,2.01429,7063232.0
2008-01-22 22:42:00,2.0148,2.01524,2.01458,2.01524,8850389.0
2008-01-22 22:43:00,2.01546,2.01555,2.01532,2.0155,6177375.0
2008-01-22 22:44:00,2.01538,2.01556,2.01538,2.01545,13188702.0
2008-01-22 22:45:00,2.01546,2.01563,2.01546,2.01563,21928145.0
2008-01-22 22:46:00,2.0156,2.01568,2.01548,2.01553,3259834.0
2008-01-22 22:47:00,2.01558,2.01561,2.01538,2.01561,1039911.0
2008-01-22 22:48:00,2.01577,2.01577,2.01543,2.01556,16819530.0
2008-01-22 22:49:00,2.01559,2.01559,2.01535,2.01551,4040170.0
2008-01-22 22:50:00,2.0155,2.0155,2.01529,2.01529,9510585.0
2008-01-22 22:51:00,2.01536,2.01541,2.01492,2.01541,14977529.0
2008-01-22 22:52:00,2.01542,2.01548,2.01536,2.01536,4136809.0
2008-01-22 22:53:00,2.01526,2.01526,2.01496,2.01499,8469919.0
2008-01-22 22:54:00,2.01511,2.01552,2.01485,2.01516,13444632.0
2008-01-22 22:55:00,2.01502,2.01536,2.01482,2.01536,17013679.0
2008-01-22 22:56:00,2.01548,2.01562,2.01548,2.0155,2843757.0
2008-01-22 22:57:00,2.01537,2.01544,2.0152,2.0152,8526085.0
2008-01-22 22:58:00,2.01529,2.01536,2.01517,2.01536,6061552.0
2008-01-22 22:59:00,2.01527,2.01527,2.01509,2.01509,10851299.0
2008-01-22 23:00:00,2.01499,2.01582,2.01499,2.01582,2287679.0
2008-01-22 23:01:00,2.01585,2.0161,2.01573,2.01573,14558209.0
2008-01-22 23:02:00,2.01575,2.01599,2.01575,2.01584,3058673.0
2008-01-22 23:03:00,2.01588,2.01608,2.01584,2.01608,12285787.0
2008-01-22 23:04:00,2.01602,2.01612,2.0158,2.01596,17219611.0
2008-01-22 23:05:00,2.0161,2.01671,2.0161,2.01671,10636776.0
2008-01-22 23:06:00,2.01678,2.01691,2.01677,2.01681,5361452.0
2008-01-22 23:07:00,2.01675,2.01675,2.01664,2.01667,26090667.0
2008-01-22 23:08:00,2.01662,2.01663,2.01641,2.01648,12232928.0
2008-01-22 23:09:00,2.01667,2.01717,2.01667,2.01701,4812236.0
2008-01-22 23:10:00,2.0169,2.01707,2.01666,2.01666,4199318.0
2008-01-22 23:11:00,2.01634,2.01634,2.01579,2.01617,10078119.0
2008-01-22 23:12:00,2.01614,2.01632,2.01602,2.0161,14642209.0
2008-01-22 23:13:00,2.01622,2.01635,2.01612,2.0162,7846829.0
2008-01-22 23:14:00,2.01618,2.01618,2.01595,2.0161,3315447.0
2008-01-22 23:15:00,2.01595,2.01598,2.01586,2.01589,5863333.0
2008-01-22 23:16:00,2.01579,2.01579,2.01502,2.01502,4675389.0
2008-01-22 23:17:00,2.0149,2.0149,2.01434,2.01479,4808237.0
2008-01-22 23:18:00,2.01501,2.01556,2.01501,2.01556,2861096.0
2008-01-22 23:19:00,2.01564,2.01575,2.01556,2.01564,17445503.0
2008-01-22 23:20:00,2.01566,2.01566,2.01532,2.01562,13821315.0
2008-01-22 23:21:00,2.01552,2.01552,2.01505,2.01505,13680176.0
2008-01-22 23:22:00,2.01504,2.01531,2.01504,2.01531,15824218.0
2008-01-22 23:23:00,2.01548,2.01598,2.01548,2.01598,2544966.0
2008-01-22 23:24:00,2.01597,2.01597,2.01544,2.01546,2685708.0
2008-01-22 23:25:00,2.0154,2.01558,2.01531,2.01558,1807304.0
2008-01-22 23:26:00,2.01565,2.01598,2.01565,2.01598,2647516.0
2008-01-22 23:27:00,2.01606,2.01618,2.01577,2.01618,1663940.0
2008-01-22 23:28:00,2.01623,2.01631,2.01623,2.01623,2761196.0
2008-01-22 23:29:00,2.01612,2.01632,2.01601,2.01632,10524836.0
2008-01-22 23:30:00,2.01638,2.01676,2.01601,2.01676,15643894.0
2008-01-22 23:31:00,2.01644,2.01702,2.01644,2.01673,10937883.0
2008-01-22 23:32:00,2.01674,2.01674,2.01653,2.0166,8038759.0
2008-01-22 23:33:00,2.01652,2.01652,2.01625,2.01625,2162350.0
2008-01-22 23:34:00,2.01622,2.01646,2.01618,2.01646,11345033.0
2008-01-22 23:35:00,2.01655,2.017,2.01655,2.01688,2487016.0
2008-01-22 23:36:00,2.01715,2.01735,2.01715,2.01722,7118090.0
2008-01-22 23:37:00,2.01722,2.0173,2.01574,2.01723,12071165.0
2008-01-22 23:38:00,2.01726,2.01739,2.0172,2.01727,4910839.0
2008-01-22 23:39:00,2.01718,2.01726,2.01708,2.01726,1175481.0
2008-01-22 23:40:00,2.01733,2.01733,2.01716,2.01716,3659605.0
2008-01-22 23:41:00,2.01708,2.01722,2.017,2.01709,9138233.0
2008-01-22 23:42:00,2.01699,2.01699,2.01641,2.01641,2410714.0
2008-01-22 23:43:00,2.01642,2.01647,2.01618,2.0163,5203896.0
2008-01-22 23:44:00,2.01612,2.01616,2.01567,2.01616,8100269.0
2008-01-22 23:45:00,2.01628,2.01649,2.01628,2.01649,7647377.0
2008-01-22 23:46:00,2.01661,2.01728,2.01661,2.01728,7966135.0
2008-01-22 23:47:00,2.01726,2.01738,2.01704,2.01738,1688309.0
2008-01-22 23:48:00,2.01736,2.01741,2.0173,2.0174,6353489.0
2008-01-22 23:49:00,2.01734,2.01737,2.0171,2.01737,4322335.0
2008-01-22 23:50:00,2.01728,2.01732,2.01696,2.0173,8137451.0
2008-01-22 23:51:00,2.01737,2.01773,2.01737,2.01773,6896939.0
2008-01-22 23:52:00,2.01763,2.01784,2.01749,2.01784,4697594.0
2008-01-22 23:53:00,2.01784,2.01815,2.01765,2.01815,3376040.0
2008-01-22 23:54:00,2.01817,2.01817,2.01786,2.01786,6925394.0
2008-01-22 23:55:00,2.01776,2.01782,2.01752,2.01755,15709595.0
2008-01-22 23:56:00,2.01764,2.01764,2.01746,2.0176,23741405.0
2008-01-22 23:57:00,2.01741,2.01741,2.01687,2.01706,10630900.0
2008-01-22 23:58:00,2.01721,2.01782,2.01721,2.01782,4037123.0
2008-01-22 23:59:00,2.01787,2.01787,2.01761,2.01761,11116905.0
2008-01-23 00:00:00,2.0175,2.0175,2.01689,2.01689,4508562.0
2008-01-23 00:01:00,2.01689,2.01723,2.01689,2.01723,18602198.0
2008-01-23 00:02:00,2.01745,2.01745,2.01721,2.01722,9426987.0
2008-01-23 00:03:00,2.01718,2.01718,2.01701,2.01717,5724771.0
2008-01-23 00:04:00,2.01717,2.0175,2.01717,2.01723,7295471.0
2008-01-23 00:05:00,2.01726,2.01764,2.0171,2.01764,2794155.0
2008-01-23 00:06:00,2.01767,2.01789,2.01767,2.01789,9089293.0
2008-01-23 00:07:00,2.01793,2.01799,2.01737,2.01737,4110329.0
2008-01-23 00:08:00,2.01735,2.01764,2.01734,2.01764,18107546.0
2008-01-23 00:09:00,2.01768,2.01768,2.0173,2.0173,5645559.0
2008-01-23 00:10:00,2.01717,2.0173,2.01703,2.0173,6195423.0
2008-01-23 00:11:00,2.01736,2.0174,2.01704,2.01735,8460339.0
2008-01-23 00:12:00,2.01729,2.01749,2.01722,2.01722,18328178.0
2008-01-23 00:13:00,2.01715,2.01715,2.01687,2.01695,6818161.0
2008-01-23 00:14:00,2.01704,2.01716,2.01694,2.01716,8245144.0
2008-01-23 00:15:00,2.01726,2.01763,2.01726,2.01763,2377122.0
2008-01-23 00:16:00,2.01772,2.01806,2.01772,2.01795,7129918.0
2008-01-23 00:17:00,2.0179,2.0179,2.01756,2.01756,3614038.0
2008-01-23 00:18:00,2.01745,2.01745,2.01637,2.01637,4947404.0
2008-01-23 00:19:00,2.01607,2.01607,2.01574,2.01574,11775886.0
2008-01-23 00:20:00,2.0156,2.0156,2.0151,2.0151,7019098.0
2008-01-23 00:21:00,2.01526,2.01537,2.01387,2.01508,8059201.0
2008-01-23 00:22:00,2.01481,2.01481,2.01456,2.01464,10263814.0
2008-01-23 00:23:00,2.01459,2.01459,2.0144,2.01446,7909060.0
2008-01-23 00:24:00,2.01434,2.01434,2.01403,2.0142,2449389.0
2008-01-23 00:25:00,2.01421,2.01421,2.01399,2.01416,4717331.0
2008-01-23 00:26:00,2.01406,2.01411,2.01385,2.01385,11716536.0
2008-01-23 00:27:00,2.01382,2.01395,2.01344,2.01395,3415263.0
2008-01-23 00:28:00,2.0141,2.01489,2.0141,2.01489,2301465.0
2008-01-23 00:29:00,2.01499,2.01522,2.01499,2.01504,7588285.0
2008-01-23 00:30:00,2.01496,2.01506,2.01481,2.01492,10233594.0
2008-01-23 00:31:00,2.01524,2.01561,2.01495,2.01546,14635188.0
2008-01-23 00:32:00,2.01534,2.0154,2.01447,2.01447,6378311.0
2008-01-23 00:33:00,2.01436,2.01439,2.01432,2.01439,3766265.0
2008-01-23 00:34:00,2.01424,2.01445,2.01413,2.01445,11589820.0
2008-01-23 00:35:00,2.01447,2.01503,2.01441,2.01503,3126380.0
2008-01-23 00:36:00,2.01538,2.01565,2.01538,2.01565,7558934.0
2008-01-23 00:37:00,2.01575,2.01642,2.01575,2.01642,9631357.0
2008-01-23 00:38:00,2.01668,2.01687,2.01667,2.0168,8180859.0
2008-01-23 00:39:00,2.01666,2.01673,2.0163,2.0163,6721586.0
2008-01-23 00:40:00,2.01608,2.01608,2.01573,2.01573,3535911.0
2008-01-23 00:41:00,2.0158,2.01616,2.0158,2.01616,5120547.0
2008-01-23 00:42:00,2.01617,2.0163,2.01616,2.0163,3656211.0
2008-01-23 00:43:00,2.01614,2.01614,2.01588,2.01599,36536148.0
2008-01-23 00:44:00,2.01611,2.0165,2.01611,2.0165,8730879.0
2008-01-23 00:45:00,2.01656,2.01656,2.01643,2.01643,4591795.0
2008-01-23 00:46:00,2.01637,2.01637,2.01596,2.01596,6869338.0
2008-01-23 00:47:00,2.01599,2.01619,2.01599,2.01618,3911422.0
2008-01-23 00:48:00,2.01612,2.01613,2.01594,2.01594,9060640.0
2008-01-23 00:49:00,2.01582,2.01582,2.01544,2.01552,1564984.0
2008-01-23 00:50:00,2.01533,2.01549,2.01495,2.01536,10199413.0
2008-01-23 00:51:00,2.01526,2.01538,2.01526,2.01531,4910793.0
2008-01-23 00:52:00,2.01545,2.01562,2.01545,2.01562,6637271.0
2008-01-23 00:53:00,2.01561,2.01581,2.01561,2.0158,9518112.0
2008-01-23 00:54:00,2.01591,2.01612,2.01591,2.01592,4115872.0
2008-01-23 00:55:00,2.01597,2.01598,2.0158,2.0158,4618183.0
2008-01-23 00:56:00,2.0157,2.0157,2.01544,2.01544,7000499.0
2008-01-23 00:57:00,2.0153,2.01549,2.0153,2.01531,4400008.0
2008-01-23 00:58:00,2.01544,2.0159,2.01544,2.0159,2557327.0
2008-01-23 00:59:00,2.01618,2.01652,2.01618,2.01624,10345761.0
2008-01-23 01:00:00,2.01626,2.01626,2.01606,2.01612,3795193.0
2008-01-23 01:01:00,2.01641,2.01653,2.01641,2.01647,8803806.0
2008-01-23 01:02:00,2.01618,2.01649,2.01612,2.01612,14118517.0
2008-01-23 01:03:00,2.01561,2.01601,2.0156,2.0156,3967313.0
2008-01-23 01:04:00,2.01546,2.01566,2.01545,2.01564,10638340.0
2008-01-23 01:05:00,2.01574,2.01588,2.01536,2.01541,10667559.0
2008-01-23 01:06:00,2.01547,2.01561,2.01512,2.01561,3910109.0
2008-01-23 01:07:00,2.01567,2.01584,2.01536,2.01536,2996953.0
2008-01-23 01:08:00,2.01525,2.01525,2.01495,2.01495,7281529.0
2008-01-23 01:09:00,2.01494,2.01536,2.01471,2.01475,4308089.0
2008-01-23 01:10:00,2.01489,2.01509,2.01489,2.01509,8486003.0
2008-01-23 01:11:00,2.01524,2.01524,2.0148,2.0148,7121331.0
2008-01-23 01:12:00,2.01484,2.01489,2.01468,2.01487,3115483.0
2008-01-23 01:13:00,2.01473,2.01473,2.01442,2.01444,19733083.0
2008-01-23 01:14:00,2.01427,2.01427,2.01405,2.01412,2247617.0
2008-01-23 01:15:00,2.01431,2.01464,2.01431,2.01463,7032556.0
2008-01-23 01:16:00,2.01467,2.01473,2.01447,2.01449,5042422.0
2008-01-23 01:17:00,2.01474,2.01474,2.01462,2.01465,14216228.0
2008-01-23 01:18:00,2.01472,2.01475,2.01462,2.01465,18189891.0
2008-01-23 01:19:00,2.01471,2.01471,2.01425,2.01425,3630503.0
2008-01-23 01:20:00,2.01441,2.01459,2.01424,2.01433,1959316.0
2008-01-23 01:21:00,2.01428,2.01447,2.01424,2.01446,10764837.0
2008-01-23 01:22:00,2.01456,2.01465,2.01442,2.01464,8475317.0
2008-01-23 01:23:00,2.0146,2.0146,2.01446,2.01452,22522142.0
2008-01-23 01:24:00,2.01462,2.01462,2.01446,2.01454,6516568.0
2008-01-23 01:25:00,2.01394,2.01425,2.01394,2.01417,22665677.0
2008-01-23 01:26:00,2.01406,2.01406,2.01373,2.01375,2712743.0
2008-01-23 01:27:00,2.01364,2.01364,2.01331,2.01331,3550413.0
2008-01-23 01:28:00,2.01328,2.01328,2.01307,2.01307,7877402.0
2008-01-23 01:29:00,2.01311,2.01345,2.01294,2.01345,10882297.0
2008-01-23 01:30:00,2.01344,2.01344,2.01308,2.01309,4566922.0
2008-01-23 01:31:00,2.0131,2.01315,2.01309,2.01309,11010353.0
2008-01-23 01:32:00,2.01305,2.01309,2.01284,2.01284,3055942.0
2008-01-23 01:33:00,2.01281,2.01288,2.01267,2.01288,12045985.0
2008-01-23 01:34:00,2.01291,2.01311,2.01286,2.01311,22020074.0
2008-01-23 01:35:00,2.01304,2.01313,2.01295,2.01313,14543809.0
2008-01-23 01:36:00,2.01326,2.01351,2.01326,2.01335,4775438.0
2008-01-23 01:37:00,2.01336,2.01342,2.01321,2.01325,6267072.0
2008-01-23 01:38:00,2.0132,2.01394,2.0132,2.01394,10596093.0
2008-01-23 01:39:00,2.01408,2.01416,2.01396,2.01396,16318562.0
2008-01-23 01:40:00,2.01396,2.01396,2.01363,2.01363,3334964.0
2008-01-23 01:41:00,2.01377,2.01431,2.01377,2.01431,7148090.0
2008-01-23 01:42:00,2.01452,2.01462,2.01432,2.01455,3064192.0
2008-01-23 01:43:00,2.01462,2.0148,2.01448,2.01448,8558684.0
2008-01-23 01:44:00,2.01453,2.01453,2.01411,2.01411,13869371.0
2008-01-23 01:45:00,2.01398,2.01433,2.01398,2.01433,11061000.0
2008-01-23 01:46:00,2.01432,2.01445,2.01425,2.01425,4288753.0
2008-01-23 01:47:00,2.01415,2.01438,2.01415,2.01438,29218158.0
2008-01-23 01:48:00,2.01433,2.01462,2.01433,2.01462,7326257.0
2008-01-23 01:49:00,2.01462,2.01469,2.01436,2.01436,13759392.0
2008-01-23 01:50:00,2.0143,2.0143,2.01383,2.01383,4858889.0
2008-01-23 01:51:00,2.01394,2.01461,2.01379,2.01461,5947735.0
2008-01-23 01:52:00,2.01481,2.01548,2.01481,2.01538,3935160.0
2008-01-23 01:53:00,2.01551,2.01604,2.01551,2.01584,4236362.0
2008-01-23 01:54:00,2.01601,2.01601,2.01576,2.01593,12781347.0
2008-01-23 01:55:00,2.01576,2.01576,2.01486,2.01486,1547415.0
2008-01-23 01:56:00,2.01457,2.01457,2.01381,2.0139,2631968.0
2008-01-23 01:57:00,2.01383,2.01413,2.01383,2.01411,8749596.0
2008-01-23 01:58:00,2.0143,2.0143,2.0139,2.0139,8041923.0
2008-01-23 01:59:00,2.01381,2.01381,2.01354,2.01354,15175254.0
2008-01-23 02:00:00,2.01331,2.01372,2.01331,2.01365,14743277.0
2008-01-23 02:01:00,2.01376,2.01399,2.0137,2.01399,7845014.0
2008-01-23 02:02:00,2.01382,2.01397,2.01382,2.01392,8197112.0
2008-01-23 02:03:00,2.014,2.01417,2.01378,2.01417,2459322.0
2008-01-23 02:04:00,2.01416,2.0142,2.01395,2.01396,1439054.0
2008-01-23 02:05:00,2.01404,2.01414,2.01392,2.01414,12769854.0
2008-01-23 02:06:00,2.01407,2.01466,2.01407,2.01457,3873068.0
2008-01-23 02:07:00,2.01449,2.01449,2.01427,2.01427,4195714.0
2008-01-23 02:08:00,2.01427,2.01427,2.0139,2.01395,5448139.0
2008-01-23 02:09:00,2.01375,2.01375,2.01341,2.01341,4584724.0
2008-01-23 02:10:00,2.01332,2.01362,2.01331,2.01344,13235275.0
2008-01-23 02:11:00,2.01338,2.01338,2.01316,2.01316,7643460.0
2008-01-23 02:12:00,2.01331,2.01344,2.01331,2.01344,30578921.0
2008-01-23 02:13:00,2.01354,2.01354,2.01337,2.01337,4245029.0
2008-01-23 02:14:00,2.01324,2.01324,2.01295,2.01317,10333521.0
2008-01-23 02:15:00,2.01335,2.01343,2.01298,2.01298,12981441.0
2008-01-23 02:16:00,2.01266,2.01266,2.0123,2.01233,9262646.0
2008-01-23 02:17:00,2.01232,2.01232,2.01205,2.01211,2889384.0
2008-01-23 02:18:00,2.01209,2.01209,2.01152,2.01152,6753037.0
2008-01-23 02:19:00,2.01137,2.01137,2.01093,2.01119,3300637.0
2008-01-23 02:20:00,2.01103,2.01111,2.01058,2.01058,15303914.0
2008-01-23 02:21:00,2.01032,2.01032,2.00989,2.00992,10890126.0
2008-01-23 02:22:00,2.00982,2.00999,2.00975,2.0098,6236512.0
2008-01-23 02:23:00,2.00995,2.01057,2.00995,2.01057,4579875.0
2008-01-23 02:24:00,2.01078,2.01124,2.01078,2.01121,15760522.0
2008-01-23 02:25:00,2.0114,2.01218,2.0114,2.01207,21980509.0
2008-01-23 02:26:00,2.01191,2.01191,2.01152,2.01156,13084928.0
2008-01-23 02:27:00,2.01148,2.01154,2.01142,2.01154,3137840.0
2008-01-23 02:28:00,2.01158,2.01163,2.0115,2.0115,10878721.0
2008-01-23 02:29:00,2.01151,2.01198,2.01144,2.01198,4810832.0
2008-01-23 02:30:00,2.01199,2.01199,2.01167,2.01167,5424595.0
2008-01-23 02:31:00,2.01157,2.01157,2.01122,2.01122,7613962.0
2008-01-23 02:32:00,2.01116,2.01156,2.01116,2.01145,3925277.0
2008-01-23 02:33:00,2.0115,2.01161,2.01135,2.01135,3007809.0
2008-01-23 02:34:00,2.01133,2.01156,2.01112,2.01112,24295937.0
2008-01-23 02:35:00,2.01162,2.01165,2.01139,2.01165,6618491.0
2008-01-23 02:36:00,2.01161,2.01167,2.01145,2.01161,21449660.0
2008-01-23 02:37:00,2.01162,2.01171,2.01146,2.01171,7712547.0
2008-01-23 02:38:00,2.0118,2.01201,2.01156,2.01156,9945339.0
2008-01-23 02:39:00,2.0116,2.01179,2.01149,2.01166,2101144.0
2008-01-23 02:40:00,2.01141,2.01145,2.0112,2.0112,3761790.0
2008-01-23 02:41:00,2.01104,2.01125,2.011,2.01125,18277626.0
2008-01-23 02:42:00,2.01118,2.01143,2.01118,2.01142,14904833.0
2008-01-23 02:43:00,2.01116,2.01139,2.01103,2.0112,4673669.0
2008-01-23 02:44:00,2.01113,2.01113,2.01079,2.01079,7531922.0
2008-01-23 02:45:00,2.01074,2.01084,2.01074,2.01084,2229339.0
2008-01-23 02:46:00,2.01087,2.01108,2.01079,2.01108,18640738.0
2008-01-23 02:47:00,2.01118,2.01119,2.01097,2.0111,3422105.0
2008-01-23 02:48:00,2.0111,2.01152,2.0111,2.01152,7394176.0
2008-01-23 02:49:00,2.01141,2.01158,2.01141,2.01158,8646833.0
2008-01-23 02:50:00,2.01167,2.01176,2.01158,2.01158,4189933.0
2008-01-23 02:51:00,2.0116,2.0116,2.01137,2.01137,7589667.0
2008-01-23 02:52:00,2.01127,2.01127,2.01092,2.0111,3268927.0
2008-01-23 02:53:00,2.01109,2.01109,2.01064,2.01073,3712247.0
2008-01-23 02:54:00,2.01055,2.01073,2.01033,2.01069,10760096.0
2008-01-23 02:55:00,2.01054,2.01054,2.0102,2.01047,10008789.0
2008-01-23 02:56:00,2.01065,2.01081,2.01056,2.01056,3645086.0
2008-01-23 02:57:00,2.011,2.011,2.01062,2.01078,13231976.0
2008-01-23 02:58:00,2.01101,2.01128,2.01094,2.01128,8930619.0
2008-01-23 02:59:00,2.01116,2.0115,2.01116,2.0115,3565905.0
2008-01-23 03:00:00,2.01145,2.01187,2.01145,2.01187,9719805.0
2008-01-23 03:01:00,2.01194,2.01236,2.0119,2.01236,2330987.0
2008-01-23 03:02:00,2.01231,2.01244,2.01219,2.01232,4462937.0
2008-01-23 03:03:00,2.01246,2.01265,2.01246,2.01261,7469588.0
2008-01-23 03:04:00,2.01257,2.01257,2.01232,2.01232,4293989.0
2008-01-23 03:05:00,2.01223,2.01233,2.01215,2.01225,4200726.0
2008-01-23 03:06:00,2.01232,2.01246,2.01229,2.01231,8887959.0
2008-01-23 03:07:00,2.01226,2.01226,2.01188,2.01188,6340535.0
2008-01-23 03:08:00,2.01191,2.0121,2.01191,2.01199,5053297.0
2008-01-23 03:09:00,2.01204,2.01204,2.01158,2.01182,9604871.0
2008-01-23 03:10:00,2.01197,2.01198,2.01179,2.01198,1437347.0
2008-01-23 03:11:00,2.01208,2.01241,2.01208,2.01241,10045058.0
2008-01-23 03:12:00,2.01235,2.01237,2.01219,2.0122,3879226.0
2008-01-23 03:13:00,2.01219,2.01266,2.01219,2.01266,6991693.0
2008-01-23 03:14:00,2.01257,2.01281,2.01246,2.01281,4258365.0
2008-01-23 03:15:00,2.0128,2.01282,2.01271,2.01278,9628230.0
2008-01-23 03:16:00,2.01256,2.01256,2.0122,2.0122,36547112.0
2008-01-23 03:17:00,2.01227,2.01234,2.01225,2.01232,3980198.0
2008-01-23 03:18:00,2.01248,2.01248,2.01223,2.01223,4910382.0
2008-01-23 03:19:00,2.01222,2.01228,2.01208,2.01218,3476462.0
2008-01-23 03:20:00,2.01227,2.01269,2.01227,2.01229,6484261.0
2008-01-23 03:21:00,2.01239,2.01239,2.01218,2.01218,8663412.0
2008-01-23 03:22:00,2.01205,2.0122,2.012,2.01218,9002949.0
2008-01-23 03:23:00,2.01216,2.01239,2.01216,2.01239,7429656.0
2008-01-23 03:24:00,2.01241,2.01296,2.01241,2.01256,3384993.0
2008-01-23 03:25:00,2.01256,2.0127,2.01251,2.01269,12656789.0
2008-01-23 03:26:00,2.01284,2.01315,2.01284,2.01292,3424811.0
2008-01-23 03:27:00,2.01282,2.01282,2.01258,2.01258,6980749.0
2008-01-23 03:28:00,2.01256,2.01297,2.01239,2.01297,14691014.0
2008-01-23 03:29:00,2.01299,2.01307,2.01286,2.01292,10872922.0
2008-01-23 03:30:00,2.01288,2.01291,2.01275,2.0129,8109740.0
2008-01-23 03:31:00,2.0129,2.0129,2.01263,2.01267,2403365.0
2008-01-23 03:32:00,2.01273,2.01273,2.01242,2.01264,3584450.0
2008-01-23 03:33:00,2.01255,2.0128,2.01255,2.01272,11096257.0
2008-01-23 03:34:00,2.01289,2.01289,2.01275,2.01287,5125303.0
2008-01-23 03:35:00,2.01287,2.01301,2.01283,2.01301,2277865.0
2008-01-23 03:36:00,2.013,2.013,2.01278,2.01278,7809104.0
2008-01-23 03:37:00,2.01289,2.01289,2.01278,2.01289,10771134.0
2008-01-23 03:38:00,2.01313,2.01342,2.01195,2.01296,8947709.0
2008-01-23 03:39:00,2.01265,2.01287,2.01261,2.01287,7328354.0
2008-01-23 03:40:00,2.01303,2.0131,2.0129,2.0129,11233316.0
2008-01-23 03:41:00,2.01283,2.01283,2.01261,2.01273,5113068.0
2008-01-23 03:42:00,2.01265,2.01265,2.01251,2.01254,3440958.0
2008-01-23 03:43:00,2.01255,2.01324,2.01255,2.01314,7715527.0
2008-01-23 03:44:00,2.01327,2.0138,2.01327,2.01372,2292970.0
2008-01-23 03:45:00,2.01369,2.01371,2.01339,2.01364,7883304.0
2008-01-23 03:46:00,2.01367,2.01381,2.01361,2.01381,7421532.0
2008-01-23 03:47:00,2.01386,2.01424,2.01386,2.01424,19034354.0
2008-01-23 03:48:00,2.0143,2.0143,2.0137,2.01385,8134160.0
2008-01-23 03:49:00,2.01379,2.01384,2.01366,2.01376,5698514.0
2008-01-23 03:50:00,2.01375,2.01385,2.01362,2.01385,5604088.0
2008-01-23 03:51:00,2.01389,2.01406,2.01386,2.01406,17018372.0
2008-01-23 03:52:00,2.01429,2.01452,2.01425,2.01452,4116093.0
2008-01-23 03:53:00,2.0146,2.01473,2.01451,2.01451,9517585.0
2008-01-23 03:54:00,2.01452,2.01452,2.01429,2.01432,2752592.0
2008-01-23 03:55:00,2.01414,2.01427,2.01406,2.01406,7585227.0
2008-01-23 03:56:00,2.01407,2.01412,2.01391,2.01412,5419131.0
2008-01-23 03:57:00,2.01412,2.01423,2.01405,2.01412,9833094.0
2008-01-23 03:58:00,2.01397,2.0141,2.01392,2.01404,19373254.0
2008-01-23 03:59:00,2.01403,2.01409,2.01384,2.01384,4318133.0
2008-01-23 04:00:00,2.01381,2.01381,2.01372,2.0138,12205648.0
2008-01-23 04:01:00,2.01401,2.01438,2.01401,2.01438,4273896.0
2008-01-23 04:02:00,2.0145,2.0149,2.0145,2.0149,11043943.0
2008-01-23 04:03:00,2.01483,2.01483,2.01451,2.01453,21759147.0
2008-01-23 04:04:00,2.01442,2.01455,2.01422,2.01428,17009088.0
2008-01-23 04:05:00,2.01419,2.01461,2.01416,2.01461,6607568.0
2008-01-23 04:06:00,2.01463,2.01464,2.01451,2.01464,3350576.0
2008-01-23 04:07:00,2.01462,2.01462,2.01433,2.01433,4811627.0
2008-01-23 04:08:00,2.01427,2.01448,2.01414,2.01448,7117584.0
2008-01-23 04:09:00,2.01451,2.01452,2.01409,2.01423,7749215.0
2008-01-23 04:10:00,2.01414,2.01414,2.0138,2.01384,4112203.0
2008-01-23 04:11:00,2.01372,2.01372,2.01356,2.01362,6046335.0
2008-01-23 04:12:00,2.0136,2.01364,2.01345,2.01359,1552895.0
2008-01-23 04:13:00,2.01344,2.01344,2.0127,2.0127,7688576.0
2008-01-23 04:14:00,2.01256,2.01256,2.01218,2.01218,7274903.0
2008-01-23 04:15:00,2.01237,2.01269,2.01233,2.01269,8418488.0
2008-01-23 04:16:00,2.01274,2.01274,2.01247,2.01274,5678011.0
2008-01-23 04:17:00,2.01264,2.01264,2.01233,2.01233,2351917.0
2008-01-23 04:18:00,2.01228,2.01228,2.0119,2.0119,10021092.0
2008-01-23 04:19:00,2.01197,2.01239,2.01197,2.01239,3854245.0
2008-01-23 04:20:00,2.01244,2.01246,2.01242,2.01242,1216099.0
2008-01-23 04:21:00,2.01242,2.01242,2.01216,2.01229,4680109.0
2008-01-23 04:22:00,2.01246,2.01275,2.01127,2.01242,11362168.0
2008-01-23 04:23:00,2.01237,2.01237,2.01211,2.01211,7390044.0
2008-01-23 04:24:00,2.01185,2.01206,2.01179,2.01181,2357583.0
2008-01-23 04:25:00,2.01162,2.01163,2.01148,2.01152,11085629.0
2008-01-23 04:26:00,2.01158,2.01175,2.01158,2.01175,2358326.0
2008-01-23 04:27:00,2.01174,2.01183,2.01169,2.01169,7518479.0
2008-01-23 04:28:00,2.01154,2.01154,2.01066,2.01066,10600779.0
2008-01-23 04:29:00,2.01101,2.01127,2.01062,2.01127,15888577.0
2008-01-23 04:30:00,2.01127,2.01145,2.01127,2.01145,10775916.0
2008-01-23 04:31:00,2.01147,2.01147,2.01124,2.01124,2643558.0
2008-01-23 04:32:00,2.01121,2.01121,2.01089,2.01112,1791493.0
2008-01-23 04:33:00,2.01114,2.01143,2.01114,2.01131,2665910.0
2008-01-23 04:34:00,2.01136,2.01143,2.01129,2.01135,1813836.0
2008-01-23 04:35:00,2.01137,2.01149,2.01137,2.01145,2718604.0
2008-01-23 04:36:00,2.01135,2.0115,2.01131,2.01138,2386501.0
2008-01-23 04:37:00,2.0113,2.0113,2.01108,2.01114,14676512.0
2008-01-23 04:38:00,2.01106,2.01111,2.01091,2.011,12470535.0
2008-01-23 04:39:00,2.01112,2.01139,2.011,2.01139,13582266.0
2008-01-23 04:40:00,2.01143,2.01159,2.01107,2.01107,16919312.0
2008-01-23 04:41:00,2.01114,2.01138,2.01114,2.01138,2983728.0
2008-01-23 04:42:00,2.01132,2.01139,2.01105,2.01129,4578401.0
2008-01-23 04:43:00,2.01127,2.01139,2.0112,2.0112,4764972.0
2008-01-23 04:44:00,2.01126,2.01132,2.01099,2.01099,6270945.0
2008-01-23 04:45:00,2.01091,2.01091,2.01063,2.01063,3121009.0
2008-01-23 04:46:00,2.01063,2.01089,2.01063,2.01086,8246799.0
2008-01-23 04:47:00,2.01087,2.01123,2.01087,2.01123,15515745.0
2008-01-23 04:48:00,2.01137,2.01168,2.01115,2.01168,9878573.0
2008-01-23 04:49:00,2.01185,2.01194,2.01164,2.01164,4507640.0
2008-01-23 04:50:00,2.01164,2.01168,2.0115,2.0116,4481918.0
2008-01-23 04:51:00,2.01156,2.01168,2.01149,2.01149,12459696.0
2008-01-23 04:52:00,2.01158,2.0123,2.01158,2.0123,28251938.0
2008-01-23 04:53:00,2.01258,2.01286,2.01258,2.01286,5489915.0
2008-01-23 04:54:00,2.01292,2.01333,2.01292,2.01323,11816014.0
2008-01-23 04:55:00,2.01317,2.01317,2.01292,2.01292,16338942.0
2008-01-23 04:56:00,2.01308,2.01308,2.01291,2.01304,13494933.0
2008-01-23 04:57:00,2.01304,2.01324,2.01304,2.01312,2782888.0
2008-01-23 04:58:00,2.013,2.01316,2.01293,2.01296,15791528.0
2008-01-23 04:59:00,2.0132,2.01333,2.01278,2.01278,2095712.0
2008-01-23 05:00:00,2.01313,2.01331,2.01309,2.01309,10826398.0
2008-01-23 05:01:00,2.01314,2.01327,2.01304,2.01327,5879294.0
2008-01-23 05:02:00,2.01325,2.0134,2.01322,2.01322,8581003.0
2008-01-23 05:03:00,2.01322,2.01322,2.01313,2.01314,2994056.0
2008-01-23 05:04:00,2.01315,2.01315,2.01304,2.01304,16222045.0
2008-01-23 05:05:00,2.01297,2.01314,2.01252,2.01314,14900399.0
2008-01-23 05:06:00,2.01307,2.01307,2.01281,2.01288,8879253.0
2008-01-23 05:07:00,2.01289,2.01308,2.01289,2.01308,4137223.0
2008-01-23 05:08:00,2.013,2.013,2.01232,2.01259,14510297.0
2008-01-23 05:09:00,2.01235,2.01244,2.01219,2.01219,10115492.0
2008-01-23 05:10:00,2.01212,2.01258,2.01203,2.01241,3874720.0
2008-01-23 05:11:00,2.01224,2.01254,2.01224,2.01254,17971503.0
2008-01-23 05:12:00,2.01263,2.01308,2.01263,2.01308,1041055.0
2008-01-23 05:13:00,2.01303,2.01342,2.01303,2.01342,3272925.0
2008-01-23 05:14:00,2.01335,2.01335,2.01296,2.01296,20228916.0
2008-01-23 05:15:00,2.01296,2.01305,2.01293,2.01298,12024709.0
2008-01-23 05:16:00,2.01314,2.0133,2.01314,2.01325,6438789.0
2008-01-23 05:17:00,2.0132,2.01328,2.01283,2.01307,9443440.0
2008-01-23 05:18:00,2.0127,2.01333,2.0127,2.0133,6906455.0
2008-01-23 05:19:00,2.01341,2.0137,2.01341,2.0137,13459281.0
2008-01-23 05:20:00,2.01373,2.01384,2.01351,2.01351,15564894.0
2008-01-23 05:21:00,2.01351,2.01351,2.0132,2.0132,8623172.0
2008-01-23 05:22:00,2.01331,2.01345,2.01328,2.0133,2391754.0
2008-01-23 05:23:00,2.01313,2.01313,2.01253,2.01253,6537657.0
2008-01-23 05:24:00,2.01248,2.0125,2.01235,2.0125,9928510.0
2008-01-23 05:25:00,2.01264,2.01282,2.01264,2.01282,11166995.0
2008-01-23 05:26:00,2.01292,2.01326,2.01292,2.01326,4053103.0
2008-01-23 05:27:00,2.01328,2.01328,2.01294,2.01312,5118481.0
2008-01-23 05:28:00,2.01306,2.01367,2.01299,2.01367,6484471.0
2008-01-23 05:29:00,2.01372,2.01398,2.01372,2.01396,5737756.0
2008-01-23 05:30:00,2.01387,2.01393,2.01374,2.01378,25614531.0
2008-01-23 05:31:00,2.01375,2.01382,2.01368,2.01368,18429391.0
2008-01-23 05:32:00,2.01367,2.01367,2.01328,2.01328,3694127.0
2008-01-23 05:33:00,2.01308,2.01318,2.01305,2.01318,12643305.0
2008-01-23 05:34:00,2.01325,2.01347,2.01325,2.01326,8751051.0
2008-01-23 05:35:00,2.01328,2.01339,2.01311,2.01311,4583121.0
2008-01-23 05:36:00,2.0131,2.0131,2.01293,2.01295,5279015.0
2008-01-23 05:37:00,2.01284,2.0134,2.01168,2.01168,5422769.0
2008-01-23 05:38:00,2.01303,2.01303,2.01278,2.01278,12582740.0
2008-01-23 05:39:00,2.01271,2.01276,2.01241,2.0125,5984952.0
2008-01-23 05:40:00,2.01259,2.01259,2.01222,2.01222,5338712.0
2008-01-23 05:41:00,2.01218,2.01236,2.01218,2.01232,7787712.0
2008-01-23 05:42:00,2.01215,2.01215,2.01184,2.01191,16683104.0
2008-01-23 05:43:00,2.01201,2.01201,2.01179,2.01188,17066243.0
2008-01-23 05:44:00,2.01194,2.01224,2.0119,2.01224,4960707.0
2008-01-23 05:45:00,2.01226,2.01228,2.01189,2.01189,5884291.0
2008-01-23 05:46:00,2.01178,2.0119,2.01172,2.01183,3833327.0
2008-01-23 05:47:00,2.01189,2.01214,2.01186,2.01214,9484492.0
2008-01-23 05:48:00,2.01219,2.01241,2.01216,2.01241,2821289.0
2008-01-23 05:49:00,2.01253,2.01348,2.0125,2.01348,4691543.0
2008-01-23 05:50:00,2.01349,2.01364,2.01343,2.01354,3226666.0
2008-01-23 05:51:00,2.0136,2.01374,2.0135,2.01356,49598854.0
2008-01-23 05:52:00,2.01342,2.01362,2.01342,2.01352,7926982.0
2008-01-23 05:53:00,2.01345,2.01371,2.01331,2.01371,1658060.0
2008-01-23 05:54:00,2.01368,2.01368,2.01341,2.0136,2224565.0
2008-01-23 05:55:00,2.01359,2.01371,2.01355,2.01365,2319778.0
2008-01-23 05:56:00,2.01364,2.01366,2.0135,2.01358,9984032.0
2008-01-23 05:57:00,2.01346,2.01358,2.01322,2.01355,11416591.0
2008-01-23 05:58:00,2.01352,2.01352,2.01341,2.01347,12186791.0
2008-01-23 05:59:00,2.01344,2.01344,2.01324,2.01328,8816568.0
2008-01-23 06:00:00,2.01324,2.01368,2.01324,2.01368,11273992.0
2008-01-23 06:01:00,2.01392,2.01413,2.01392,2.01402,4615989.0
2008-01-23 06:02:00,2.01387,2.01417,2.01387,2.01417,3735652.0
2008-01-23 06:03:00,2.01425,2.01437,2.01425,2.01437,4956243.0
2008-01-23 06:04:00,2.01427,2.01427,2.01402,2.01402,4479323.0
2008-01-23 06:05:00,2.01397,2.014,2.01386,2.01395,4414331.0
2008-01-23 06:06:00,2.01396,2.0143,2.01396,2.0143,6284670.0
2008-01-23 06:07:00,2.01447,2.01471,2.01447,2.01458,1731647.0
2008-01-23 06:08:00,2.01442,2.01445,2.01437,2.01443,4456590.0
2008-01-23 06:09:00,2.01434,2.01434,2.01343,2.01343,9002889.0
2008-01-23 06:10:00,2.01331,2.01342,2.01311,2.01311,11155907.0
2008-01-23 06:11:00,2.0129,2.0129,2.01208,2.01208,4585879.0
2008-01-23 06:12:00,2.01188,2.01188,2.01164,2.01172,18508440.0
2008-01-23 06:13:00,2.01178,2.01188,2.01174,2.01183,11975622.0
2008-01-23 06:14:00,2.01157,2.01164,2.0114,2.0114,6508597.0
2008-01-23 06:15:00,2.01133,2.01133,2.01109,2.01109,9654224.0
2008-01-23 06:16:00,2.01105,2.01105,2.01077,2.01082,1075780.0
2008-01-23 06:17:00,2.01083,2.01106,2.01082,2.01104,12676674.0
2008-01-23 06:18:00,2.01116,2.01141,2.01116,2.0112,12255224.0
2008-01-23 06:19:00,2.01122,2.01137,2.01118,2.01137,5806873.0
2008-01-23 06:20:00,2.01146,2.01151,2.0112,2.0112,11549773.0
2008-01-23 06:21:00,2.01116,2.01155,2.01101,2.01155,24424140.0
2008-01-23 06:22:00,2.0115,2.0119,2.0115,2.0117,8738817.0
2008-01-23 06:23:00,2.01175,2.01185,2.01153,2.01185,6564706.0
2008-01-23 06:24:00,2.01184,2.01196,2.01159,2.01159,9313457.0
2008-01-23 06:25:00,2.01003,2.01206,2.01003,2.01206,4871265.0
2008-01-23 06:26:00,2.01216,2.01234,2.01216,2.01224,8530834.0
2008-01-23 06:27:00,2.01243,2.01243,2.01237,2.01243,9410150.0
2008-01-23 06:28:00,2.01243,2.01245,2.01222,2.01235,6347912.0
2008-01-23 06:29:00,2.0123,2.01263,2.01215,2.01263,2895510.0
2008-01-23 06:30:00,2.01277,2.0129,2.01252,2.0129,2066036.0
2008-01-23 06:31:00,2.01286,2.01286,2.01249,2.01252,4051419.0
2008-01-23 06:32:00,2.01266,2.01299,2.01266,2.01299,15652114.0
2008-01-23 06:33:00,2.01302,2.01332,2.01294,2.01332,1252816.0
2008-01-23 06:34:00,2.01335,2.01364,2.01335,2.01364,14143784.0
2008-01-23 06:35:00,2.01366,2.01373,2.01355,2.01355,17505480.0
2008-01-23 06:36:00,2.0136,2.01363,2.01343,2.01356,13676301.0
2008-01-23 06:37:00,2.01342,2.01342,2.01305,2.01305,9402521.0
2008-01-23 06:38:00,2.01302,2.01302,2.01266,2.01286,11256101.0
2008-01-23 06:39:00,2.01283,2.01283,2.01235,2.01235,7950892.0
2008-01-23 06:40:00,2.01222,2.01222,2.01197,2.01205,3896212.0
2008-01-23 06:41:00,2.01236,2.01263,2.01236,2.01262,3835826.0
2008-01-23 06:42:00,2.01259,2.01259,2.01207,2.01214,1546095.0
2008-01-23 06:43:00,2.01197,2.01197,2.01122,2.01122,8597767.0
2008-01-23 06:44:00,2.01117,2.01117,2.01093,2.01113,6480203.0
2008-01-23 06:45:00,2.01131,2.01173,2.01131,2.01173,8960951.0
2008-01-23 06:46:00,2.01179,2.01206,2.01178,2.01206,4707116.0
2008-01-23 06:47:00,2.01218,2.01233,2.01218,2.01228,16554805.0
2008-01-23 06:48:00,2.01231,2.01265,2.01231,2.01265,6033911.0
2008-01-23 06:49:00,2.01275,2.0129,2.01264,2.01274,11649897.0
2008-01-23 06:50:00,2.01267,2.01271,2.01261,2.01262,304236.0
2008-01-23 06:51:00,2.01251,2.01256,2.01244,2.01256,7185215.0
2008-01-23 06:52:00,2.01265,2.01265,2.01242,2.01242,1995530.0
2008-01-23 06:53:00,2.01225,2.01239,2.01225,2.01239,5131391.0
2008-01-23 06:54:00,2.01239,2.01239,2.01225,2.01236,6063081.0
2008-01-23 06:55:00,2.01239,2.0124,2.01234,2.0124,9406917.0
2008-01-23 06:56:00,2.01232,2.01232,2.01203,2.01203,3643737.0
2008-01-23 06:57:00,2.01202,2.01209,2.01197,2.01203,7118081.0
2008-01-23 06:58:00,2.01205,2.01269,2.01205,2.01269,9404403.0
2008-01-23 06:59:00,2.01281,2.01285,2.01271,2.01271,3457926.0
2008-01-23 07:00:00,2.01277,2.01277,2.01233,2.01233,1234679.0
2008-01-23 07:01:00,2.01237,2.01263,2.01231,2.01263,8412152.0
2008-01-23 07:02:00,2.01267,2.01279,2.0126,2.01279,8093842.0
2008-01-23 07:03:00,2.0128,2.01296,2.01277,2.01288,4914172.0
2008-01-23 07:04:00,2.01302,2.01302,2.01261,2.01261,44871726.0
2008-01-23 07:05:00,2.01249,2.01249,2.01229,2.01229,5478555.0
2008-01-23 07:06:00,2.01243,2.01246,2.01222,2.01222,5402612.0
2008-01-23 07:07:00,2.01223,2.01223,2.0118,2.0118,23227328.0
2008-01-23 07:08:00,2.01179,2.01179,2.01155,2.01155,7400665.0
2008-01-23 07:09:00,2.01153,2.01153,2.01095,2.01095,22698384.0
2008-01-23 07:10:00,2.01104,2.01152,2.01104,2.01152,9826025.0
2008-01-23 07:11:00,2.01167,2.01171,2.01141,2.01141,11359015.0
2008-01-23 07:12:00,2.01123,2.01138,2.01123,2.01133,3186032.0
2008-01-23 07:13:00,2.01153,2.01189,2.01153,2.0117,15858682.0
2008-01-23 07:14:00,2.01167,2.01171,2.01159,2.01168,702423.0
2008-01-23 07:15:00,2.0116,2.0116,2.01134,2.01134,11722255.0
2008-01-23 07:16:00,2.0114,2.01174,2.01019,2.01163,5575272.0
2008-01-23 07:17:00,2.01168,2.01168,2.01161,2.01161,1577004.0
2008-01-23 07:18:00,2.01167,2.01178,2.0116,2.01164,2014361.0
2008-01-23 07:19:00,2.01177,2.01177,2.01153,2.01161,7451207.0
2008-01-23 07:20:00,2.01167,2.01173,2.01164,2.01172,1208917.0
2008-01-23 07:21:00,2.01165,2.01178,2.01155,2.01164,8258750.0
2008-01-23 07:22:00,2.01176,2.01178,2.01172,2.01173,9186412.0
2008-01-23 07:23:00,2.01172,2.01172,2.01157,2.01159,4488999.0
2008-01-23 07:24:00,2.0115,2.0116,2.01141,2.0116,1959031.0
2008-01-23 07:25:00,2.01169,2.01186,2.01169,2.01184,16828198.0
2008-01-23 07:26:00,2.01181,2.01182,2.01162,2.01162,4198636.0
2008-01-23 07:27:00,2.01164,2.01165,2.01151,2.01151,3114673.0
2008-01-23 07:28:00,2.01166,2.01183,2.01165,2.01183,3043846.0
2008-01-23 07:29:00,2.01182,2.01192,2.01171,2.01192,4732191.0
2008-01-23 07:30:00,2.01205,2.01248,2.01205,2.01248,18331485.0
2008-01-23 07:31:00,2.01249,2.01251,2.01215,2.01251,6751604.0
2008-01-23 07:32:00,2.01248,2.01261,2.01243,2.01261,3718150.0
2008-01-23 07:33:00,2.01262,2.01267,2.01254,2.01254,5157693.0
2008-01-23 07:34:00,2.01262,2.01286,2.01262,2.01285,5379863.0
2008-01-23 07:35:00,2.01285,2.01293,2.01273,2.01283,15660980.0
2008-01-23 07:36:00,2.01289,2.01318,2.01267,2.01318,9381582.0
2008-01-23 07:37:00,2.01329,2.01349,2.01328,2.01349,6911422.0
2008-01-23 07:38:00,2.01368,2.01393,2.0136,2.0136,3270010.0
2008-01-23 07:39:00,2.01351,2.0136,2.01339,2.01339,3472146.0
2008-01-23 07:40:00,2.01351,2.01351,2.0132,2.0132,12319651.0
2008-01-23 07:41:00,2.01331,2.0134,2.01331,2.01332,10954658.0
2008-01-23 07:42:00,2.01346,2.01361,2.01346,2.0135,2386626.0
2008-01-23 07:43:00,2.01356,2.01357,2.01326,2.01326,13221702.0
2008-01-23 07:44:00,2.01323,2.01323,2.01274,2.01274,7806256.0
2008-01-23 07:45:00,2.01286,2.01318,2.01286,2.01318,8115710.0
2008-01-23 07:46:00,2.01322,2.01348,2.01322,2.01348,17061044.0
2008-01-23 07:47:00,2.01361,2.01388,2.01354,2.01388,8135424.0
2008-01-23 07:48:00,2.01387,2.01406,2.01362,2.01392,9254783.0
2008-01-23 07:49:00,2.01384,2.01389,2.01374,2.01385,3609923.0
2008-01-23 07:50:00,2.01376,2.01383,2.01375,2.01378,24884957.0
2008-01-23 07:51:00,2.01377,2.01387,2.01358,2.01364,5468836.0
2008-01-23 07:52:00,2.01375,2.01379,2.01365,2.01365,5026584.0
2008-01-23 07:53:00,2.01371,2.01374,2.01363,2.01363,14028542.0
2008-01-23 07:54:00,2.01365,2.01365,2.01328,2.01357,7705765.0
2008-01-23 07:55:00,2.01355,2.01366,2.01346,2.01346,5872050.0
2008-01-23 07:56:00,2.01344,2.01344,2.01323,2.01329,1878626.0
2008-01-23 07:57:00,2.01342,2.01354,2.01334,2.01354,19801239.0
2008-01-23 07:58:00,2.01342,2.01349,2.013,2.013,1702833.0
2008-01-23 07:59:00,2.01295,2.01295,2.01274,2.01281,9235890.0
2008-01-23 08:00:00,2.01277,2.01281,2.01247,2.01254,13398493.0
2008-01-23 08:01:00,2.01242,2.01242,2.01203,2.0122,7954147.0
2008-01-23 08:02:00,2.0123,2.0124,2.01227,2.01239,5137026.0
2008-01-23 08:03:00,2.01231,2.01231,2.01206,2.01206,14969941.0
2008-01-23 08:04:00,2.01203,2.01225,2.01157,2.01225,4832246.0
2008-01-23 08:05:00,2.01244,2.01274,2.01244,2.01274,7917917.0
2008-01-23 08:06:00,2.01277,2.01277,2.01248,2.01248,7181717.0
2008-01-23 08:07:00,2.01251,2.01271,2.01246,2.01271,11119374.0
2008-01-23 08:08:00,2.01288,2.01324,2.01288,2.01321,3214453.0
2008-01-23 08:09:00,2.01337,2.01346,2.01318,2.01346,7017814.0
2008-01-23 08:10:00,2.01359,2.01378,2.01359,2.01377,5370666.0
2008-01-23 08:11:00,2.01402,2.01445,2.01402,2.01414,4590777.0
2008-01-23 08:12:00,2.01437,2.01503,2.01437,2.01498,59715998.0
2008-01-23 08:13:00,2.01514,2.01542,2.01514,2.01542,10538010.0
2008-01-23 08:14:00,2.01546,2.0159,2.01546,2.0157,15187257.0
2008-01-23 08:15:00,2.01571,2.01572,2.01554,2.01572,14235089.0
2008-01-23 08:16:00,2.01577,2.01584,2.0157,2.01575,5270087.0
2008-01-23 08:17:00,2.01575,2.01576,2.01561,2.01571,8218140.0
2008-01-23 08:18:00,2.01557,2.01566,2.01542,2.01542,2280148.0
2008-01-23 08:19:00,2.01542,2.01544,2.01536,2.01544,3427604.0
2008-01-23 08:20:00,2.01536,2.01537,2.01515,2.01515,4842787.0
2008-01-23 08:21:00,2.01529,2.01548,2.01529,2.01539,16587758.0
2008-01-23 08:22:00,2.01541,2.01541,2.01523,2.01536,1895213.0
2008-01-23 08:23:00,2.01535,2.01535,2.01517,2.01529,9202344.0
2008-01-23 08:24:00,2.01533,2.01533,2.01508,2.0152,3809431.0
2008-01-23 08:25:00,2.01538,2.01561,2.01537,2.01554,710225.0
2008-01-23 08:26:00,2.01556,2.01564,2.01526,2.01526,9598735.0
2008-01-23 08:27:00,2.01517,2.01525,2.01492,2.01501,11227793.0
2008-01-23 08:28:00,2.01509,2.01509,2.01478,2.01478,2741172.0
2008-01-23 08:29:00,2.01472,2.01472,2.01441,2.01441,4080582.0
2008-01-23 08:30:00,2.01457,2.01479,2.01453,2.01479,67054443.0
2008-01-23 08:31:00,2.01475,2.01475,2.01459,2.01459,2618577.0
2008-01-23 08:32:00,2.01452,2.01459,2.01439,2.01441,7698220.0
2008-01-23 08:33:00,2.01436,2.0144,2.01428,2.01428,3528347.0
2008-01-23 08:34:00,2.01428,2.01429,2.01405,2.01415,3863678.0
2008-01-23 08:35:00,2.01419,2.01448,2.01415,2.01448,6969408.0
2008-01-23 08:36:00,2.01466,2.01485,2.01466,2.01485,13329205.0
2008-01-23 08:37:00,2.01499,2.01524,2.01479,2.01524,22198954.0
2008-01-23 08:38:00,2.01536,2.01552,2.0153,2.01537,17563494.0
2008-01-23 08:39:00,2.01535,2.01539,2.01529,2.01536,5397709.0
2008-01-23 08:40:00,2.0153,2.0153,2.01506,2.01513,1477384.0
2008-01-23 08:41:00,2.0152,2.01522,2.01507,2.01522,5128198.0
2008-01-23 08:42:00,2.01522,2.01522,2.01503,2.01505,918523.0
2008-01-23 08:43:00,2.0149,2.0149,2.01466,2.01483,10335946.0
2008-01-23 08:44:00,2.01484,2.01487,2.0147,2.01471,10511681.0
2008-01-23 08:45:00,2.01475,2.01475,2.01448,2.01448,7455288.0
2008-01-23 08:46:00,2.01436,2.01437,2.01421,2.01437,7675610.0
2008-01-23 08:47:00,2.01435,2.01435,2.01405,2.01423,5489158.0
2008-01-23 08:48:00,2.01428,2.01451,2.01428,2.01451,3819423.0
2008-01-23 08:49:00,2.01454,2.01465,2.01452,2.01452,1877636.0
2008-01-23 08:50:00,2.01444,2.01444,2.01419,2.0144,3728933.0
2008-01-23 08:51:00,2.01444,2.01444,2.01424,2.01424,6832608.0
2008-01-23 08:52:00,2.01442,2.01456,2.01442,2.01455,7614147.0
2008-01-23 08:53:00,2.01447,2.01447,2.01411,2.01411,10665847.0
2008-01-23 08:54:00,2.0142,2.01436,2.01415,2.01431,16731950.0
2008-01-23 08:55:00,2.0143,2.0143,2.01412,2.01412,4142890.0
2008-01-23 08:56:00,2.0143,2.01432,2.01407,2.01407,6830798.0
2008-01-23 08:57:00,2.01409,2.01421,2.01401,2.01421,2648815.0
2008-01-23 08:58:00,2.0142,2.01435,2.0142,2.01435,2047890.0
2008-01-23 08:59:00,2.01437,2.01446,2.01425,2.01446,10506260.0
2008-01-23 09:00:00,2.01458,2.01458,2.01418,2.01435,5299266.0
2008-01-23 09:01:00,2.0144,2.0144,2.01419,2.01419,2342531.0
2008-01-23 09:02:00,2.01433,2.0145,2.01433,2.01447,1494415.0
2008-01-23 09:03:00,2.0146,2.01487,2.0146,2.01468,15349124.0
2008-01-23 09:04:00,2.01476,2.01476,2.01385,2.01385,1265671.0
2008-01-23 09:05:00,2.01379,2.0138,2.01306,2.01306,20237902.0
2008-01-23 09:06:00,2.01303,2.01351,2.01303,2.01351,8119023.0
2008-01-23 09:07:00,2.01348,2.0137,2.01348,2.01369,20843288.0
2008-01-23 09:08:00,2.01377,2.01383,2.01355,2.01355,14454011.0
2008-01-23 09:09:00,2.01342,2.0135,2.01324,2.0135,2216931.0
2008-01-23 09:10:00,2.01349,2.0136,2.01342,2.01342,20303947.0
2008-01-23 09:11:00,2.01348,2.01362,2.01343,2.01362,17679006.0
2008-01-23 09:12:00,2.01352,2.01352,2.01288,2.01288,53365670.0
2008-01-23 09:13:00,2.01264,2.01264,2.01232,2.0124,2896235.0
2008-01-23 09:14:00,2.01225,2.01251,2.01209,2.01217,1431404.0
2008-01-23 09:15:00,2.01233,2.01256,2.01208,2.01208,4319515.0
2008-01-23 09:16:00,2.01205,2.01205,2.01153,2.0117,6410904.0
2008-01-23 09:17:00,2.01173,2.01191,2.01144,2.01191,5832099.0
2008-01-23 09:18:00,2.01189,2.01192,2.01152,2.01152,3622677.0
2008-01-23 09:19:00,2.01148,2.01184,2.01148,2.01184,15375794.0
2008-01-23 09:20:00,2.0122,2.01227,2.01215,2.01221,2054902.0
2008-01-23 09:21:00,2.01226,2.01226,2.01186,2.01186,3040923.0
2008-01-23 09:22:00,2.01196,2.01238,2.01196,2.01238,3904704.0
2008-01-23 09:23:00,2.01237,2.01237,2.01184,2.01184,5770428.0
2008-01-23 09:24:00,2.01173,2.01194,2.01173,2.01193,20332020.0
2008-01-23 09:25:00,2.01188,2.01188,2.01168,2.01172,3231646.0
2008-01-23 09:26:00,2.01178,2.01188,2.01152,2.01152,9567861.0
2008-01-23 09:27:00,2.01136,2.01144,2.01135,2.01141,5862306.0
2008-01-23 09:28:00,2.01135,2.01135,2.01115,2.01118,44061791.0
2008-01-23 09:29:00,2.01096,2.01111,2.01065,2.01111,4992335.0
2008-01-23 09:30:00,2.01105,2.01148,2.01105,2.01148,2745759.0
2008-01-23 09:31:00,2.01149,2.01209,2.01149,2.01192,6904872.0
2008-01-23 09:32:00,2.01191,2.01191,2.01158,2.01178,5185387.0
2008-01-23 09:33:00,2.01169,2.01226,2.01169,2.01226,8295989.0
2008-01-23 09:34:00,2.01233,2.01234,2.01218,2.01225,4110664.0
2008-01-23 09:35:00,2.0122,2.01227,2.01185,2.01227,6479744.0
2008-01-23 09:36:00,2.01242,2.01259,2.01242,2.01253,17130524.0
2008-01-23 09:37:00,2.01249,2.01263,2.01239,2.0125,30647514.0
2008-01-23 09:38:00,2.01243,2.01313,2.01243,2.01313,2082286.0
2008-01-23 09:39:00,2.01308,2.01308,2.01243,2.01243,9095916.0
2008-01-23 09:40:00,2.01223,2.01223,2.0119,2.01197,559264.0
2008-01-23 09:41:00,2.01205,2.01217,2.01204,2.01204,2121130.0
2008-01-23 09:42:00,2.0122,2.01245,2.0122,2.01235,14509338.0
2008-01-23 09:43:00,2.01225,2.01251,2.01218,2.01251,6688604.0
2008-01-23 09:44:00,2.01233,2.01243,2.01231,2.01243,16854877.0
2008-01-23 09:45:00,2.01261,2.01278,2.01254,2.01277,6708798.0
2008-01-23 09:46:00,2.01291,2.01339,2.01291,2.01339,2310956.0
2008-01-23 09:47:00,2.01354,2.01411,2.01354,2.01411,1740899.0
2008-01-23 09:48:00,2.01427,2.01452,2.01427,2.01449,498544.0
2008-01-23 09:49:00,2.01464,2.0149,2.01463,2.0149,3905595.0
2008-01-23 09:50:00,2.01498,2.01543,2.01494,2.01543,18552269.0
2008-01-23 09:51:00,2.01521,2.01538,2.01502,2.01536,10980512.0
2008-01-23 09:52:00,2.0153,2.01562,2.01529,2.01562,2638892.0
2008-01-23 09:53:00,2.01561,2.01595,2.01561,2.01594,9927581.0
2008-01-23 09:54:00,2.01598,2.01624,2.01572,2.01616,5793038.0
2008-01-23 09:55:00,2.01612,2.01612,2.01582,2.01582,2552601.0
2008-01-23 09:56:00,2.01561,2.01561,2.01528,2.01533,5268625.0
2008-01-23 09:57:00,2.01524,2.01524,2.01466,2.01466,6847681.0
2008-01-23 09:58:00,2.01453,2.01453,2.01378,2.01378,1419468.0
2008-01-23 09:59:00,2.01364,2.01364,2.01295,2.01295,935715.0
2008-01-23 10:00:00,2.01287,2.01287,2.01192,2.01192,5290011.0
2008-01-23 10:01:00,2.0119,2.0119,2.01147,2.0117,9511137.0
2008-01-23 10:02:00,2.01173,2.01197,2.01173,2.01196,3205180.0
2008-01-23 10:03:00,2.01207,2.01228,2.01207,2.01224,1300118.0
2008-01-23 10:04:00,2.01237,2.0127,2.01237,2.0127,4665332.0
2008-01-23 10:05:00,2.01264,2.01302,2.01264,2.01302,10199102.0
2008-01-23 10:06:00,2.01304,2.01347,2.0127,2.01347,650508.0
2008-01-23 10:07:00,2.01353,2.01358,2.01353,2.01353,15321668.0
2008-01-23 10:08:00,2.01339,2.01363,2.01336,2.01336,3456723.0
2008-01-23 10:09:00,2.01326,2.01326,2.01296,2.01296,2567414.0
2008-01-23 10:10:00,2.01281,2.01281,2.01249,2.01252,2592300.0
2008-01-23 10:11:00,2.01254,2.01263,2.01244,2.01253,19251016.0
2008-01-23 10:12:00,2.01242,2.01279,2.01242,2.01279,4297118.0
2008-01-23 10:13:00,2.01284,2.01314,2.01267,2.01267,2783369.0
2008-01-23 10:14:00,2.01241,2.0126,2.0123,2.0126,4245777.0
2008-01-23 10:15:00,2.01248,2.01248,2.01212,2.01212,3699661.0
2008-01-23 10:16:00,2.01175,2.01175,2.0113,2.0113,13532107.0
2008-01-23 10:17:00,2.01134,2.01168,2.01134,2.01143,1790644.0
2008-01-23 10:18:00,2.01134,2.01134,2.01092,2.01092,8534696.0
2008-01-23 10:19:00,2.01097,2.01127,2.01085,2.01127,9744915.0
2008-01-23 10:20:00,2.01152,2.01197,2.01152,2.01183,5587304.0
2008-01-23 10:21:00,2.01223,2.0125,2.01223,2.0125,3817479.0
2008-01-23 10:22:00,2.01252,2.01287,2.01248,2.01287,8985524.0
2008-01-23 10:23:00,2.01291,2.01341,2.01291,2.01341,7373312.0
2008-01-23 10:24:00,2.0133,2.0133,2.01271,2.01306,1784670.0
2008-01-23 10:25:00,2.01303,2.01303,2.01259,2.01259,17809228.0
2008-01-23 10:26:00,2.01272,2.01272,2.01237,2.01237,5593120.0
2008-01-23 10:27:00,2.01239,2.01239,2.01212,2.01212,1864813.0
2008-01-23 10:28:00,2.01206,2.01206,2.01174,2.01174,4154841.0
2008-01-23 10:29:00,2.01176,2.01176,2.01117,2.0113,18197462.0
2008-01-23 10:30:00,2.0113,2.01133,2.01117,2.01126,1190896.0
2008-01-23 10:31:00,2.01112,2.01112,2.01062,2.01066,12377903.0
2008-01-23 10:32:00,2.01047,2.01047,2.01019,2.01023,2482011.0
2008-01-23 10:33:00,2.01024,2.01034,2.01006,2.01006,3901238.0
2008-01-23 10:34:00,2.00995,2.01046,2.0099,2.01046,14792528.0
2008-01-23 10:35:00,2.01049,2.01074,2.01033,2.01033,8221941.0
2008-01-23 10:36:00,2.01017,2.01017,2.00965,2.00965,12258878.0
2008-01-23 10:37:00,2.0095,2.00952,2.00924,2.00952,7917910.0
2008-01-23 10:38:00,2.00947,2.00953,2.00928,2.0095,7592011.0
2008-01-23 10:39:00,2.00948,2.00957,2.00927,2.00949,1370127.0
2008-01-23 10:40:00,2.00943,2.00978,2.00943,2.00972,1310876.0
2008-01-23 10:41:00,2.0096,2.00963,2.00942,2.00963,3976774.0
2008-01-23 10:42:00,2.00957,2.00959,2.00931,2.00943,16232291.0
2008-01-23 10:43:00,2.00956,2.0099,2.00956,2.00973,1385358.0
2008-01-23 10:44:00,2.00966,2.00966,2.00932,2.00932,1976626.0
2008-01-23 10:45:00,2.00935,2.00993,2.00935,2.00993,7140461.0
2008-01-23 10:46:00,2.0099,2.01026,2.0099,2.01026,11916250.0
2008-01-23 10:47:00,2.01029,2.0103,2.01,2.0103,18272100.0
2008-01-23 10:48:00,2.01032,2.01035,2.0102,2.01022,17016385.0
2008-01-23 10:49:00,2.01003,2.01003,2.00951,2.0096,1309074.0
2008-01-23 10:50:00,2.00971,2.00992,2.00971,2.00992,1950019.0
2008-01-23 10:51:00,2.0099,2.0099,2.00948,2.0098,3917228.0
2008-01-23 10:52:00,2.00992,2.0102,2.00992,2.01017,6979234.0
2008-01-23 10:53:00,2.01013,2.01071,2.01013,2.01071,1732029.0
2008-01-23 10:54:00,2.01072,2.01084,2.0104,2.01042,23126003.0
2008-01-23 10:55:00,2.01021,2.01023,2.01004,2.01004,22658870.0
2008-01-23 10:56:00,2.00996,2.00996,2.0095,2.0095,13005558.0
2008-01-23 10:57:00,2.00943,2.00961,2.00936,2.00961,1595572.0
2008-01-23 10:58:00,2.00986,2.01031,2.00983,2.01023,2400149.0
2008-01-23 10:59:00,2.01028,2.01036,2.01021,2.01036,7207619.0
2008-01-23 11:00:00,2.0105,2.01094,2.0105,2.01052,7645706.0
2008-01-23 11:01:00,2.01055,2.01073,2.00924,2.01072,1355938.0
2008-01-23 11:02:00,2.0106,2.0106,2.01046,2.01046,2571877.0
2008-01-23 11:03:00,2.01043,2.01043,2.0103,2.0103,9390476.0
2008-01-23 11:04:00,2.01037,2.01059,2.01028,2.01059,4282145.0
2008-01-23 11:05:00,2.01058,2.01069,2.01025,2.01025,4339152.0
2008-01-23 11:06:00,2.01029,2.0105,2.01029,2.01037,12362460.0
2008-01-23 11:07:00,2.01045,2.01045,2.0102,2.0102,13742680.0
2008-01-23 11:08:00,2.01029,2.01049,2.00997,2.01044,6005121.0
2008-01-23 11:09:00,2.01045,2.01049,2.01032,2.01032,1819861.0
2008-01-23 11:10:00,2.01039,2.01055,2.01012,2.01012,3941073.0
2008-01-23 11:11:00,2.01012,2.01012,2.0098,2.00983,2340154.0
2008-01-23 11:12:00,2.00983,2.00987,2.00945,2.00955,7065811.0
2008-01-23 11:13:00,2.00959,2.01001,2.00959,2.00995,1866001.0
2008-01-23 11:14:00,2.0098,2.0098,2.00956,2.00964,2146547.0
2008-01-23 11:15:00,2.00962,2.01017,2.00962,2.01017,2513203.0
2008-01-23 11:16:00,2.01022,2.01042,2.00999,2.00999,16454189.0
2008-01-23 11:17:00,2.01004,2.01004,2.00924,2.00927,12321290.0
2008-01-23 11:18:00,2.00919,2.00919,2.00896,2.00896,1205985.0
2008-01-23 11:19:00,2.00884,2.00887,2.00858,2.00858,9045169.0
2008-01-23 11:20:00,2.00838,2.00838,2.00801,2.00822,4625771.0
2008-01-23 11:21:00,2.00809,2.0085,2.00809,2.00835,16261110.0
2008-01-23 11:22:00,2.00836,2.00859,2.00829,2.0085,10068816.0
2008-01-23 11:23:00,2.00855,2.00873,2.00855,2.00873,1501859.0
2008-01-23 11:24:00,2.00875,2.00893,2.00869,2.0089,19297768.0
2008-01-23 11:25:00,2.00897,2.00919,2.00895,2.00895,4133876.0
2008-01-23 11:26:00,2.009,2.00931,2.00878,2.00878,26089974.0
2008-01-23 11:27:00,2.00874,2.00874,2.00832,2.00832,16909748.0
2008-01-23 11:28:00,2.00816,2.00825,2.00767,2.00767,6914984.0
2008-01-23 11:29:00,2.00758,2.00762,2.00744,2.00745,2051241.0
2008-01-23 11:30:00,2.00757,2.00817,2.00757,2.00817,5214879.0
2008-01-23 11:31:00,2.00831,2.00883,2.00831,2.00883,30117340.0
2008-01-23 11:32:00,2.0089,2.00995,2.0089,2.00995,1032371.0
2008-01-23 11:33:00,2.01007,2.01078,2.01007,2.0107,11882298.0
2008-01-23 11:34:00,2.01085,2.0112,2.01085,2.01107,7999426.0
2008-01-23 11:35:00,2.01104,2.01104,2.0107,2.01075,3622771.0
2008-01-23 11:36:00,2.01074,2.01074,2.01023,2.01023,3431209.0
2008-01-23 11:37:00,2.01034,2.01034,2.01,2.01002,872463.0
2008-01-23 11:38:00,2.01023,2.01061,2.01023,2.01061,1066440.0
2008-01-23 11:39:00,2.01055,2.01055,2.01002,2.01002,2824693.0
2008-01-23 11:40:00,2.00977,2.01007,2.00977,2.01006,16913928.0
2008-01-23 11:41:00,2.0101,2.01036,2.0101,2.01036,5095840.0
2008-01-23 11:42:00,2.01044,2.01059,2.01044,2.01055,7351199.0
2008-01-23 11:43:00,2.01051,2.01085,2.0104,2.0104,4662251.0
2008-01-23 11:44:00,2.01036,2.01058,2.01036,2.01049,2482290.0
2008-01-23 11:45:00,2.01046,2.0106,2.01042,2.01042,193338.0
2008-01-23 11:46:00,2.01046,2.01091,2.01046,2.01091,2700570.0
2008-01-23 11:47:00,2.01088,2.01088,2.01012,2.01012,4204690.0
2008-01-23 11:48:00,2.01068,2.01107,2.01068,2.01107,4742643.0
2008-01-23 11:49:00,2.01102,2.01121,2.01102,2.01106,12603153.0
2008-01-23 11:50:00,2.01097,2.01125,2.01097,2.01125,19957333.0
2008-01-23 11:51:00,2.01112,2.01112,2.0108,2.0108,8224350.0
2008-01-23 11:52:00,2.01076,2.01076,2.0104,2.0104,47776139.0
2008-01-23 11:53:00,2.01028,2.01036,2.01002,2.01004,13315262.0
2008-01-23 11:54:00,2.00994,2.00996,2.00946,2.00946,11253234.0
2008-01-23 11:55:00,2.00965,2.01004,2.00965,2.01004,4331495.0
2008-01-23 11:56:00,2.01023,2.01027,2.00965,2.00965,2158633.0
2008-01-23 11:57:00,2.00978,2.00978,2.00941,2.00941,2510034.0
2008-01-23 11:58:00,2.00929,2.00929,2.00827,2.00827,6086150.0
2008-01-23 11:59:00,2.00808,2.00842,2.00775,2.00775,19001506.0
2008-01-23 12:00:00,2.0078,2.00789,2.00778,2.00789,4291279.0
2008-01-23 12:01:00,2.00792,2.00805,2.00785,2.00794,27807948.0
2008-01-23 12:02:00,2.00791,2.00804,2.00783,2.00802,67723379.0
2008-01-23 12:03:00,2.00764,2.00805,2.00764,2.00803,1979939.0
2008-01-23 12:04:00,2.00805,2.00818,2.00798,2.00798,7941282.0
2008-01-23 12:05:00,2.008,2.008,2.00753,2.00762,2052675.0
2008-01-23 12:06:00,2.00783,2.00874,2.00783,2.00874,3630506.0
2008-01-23 12:07:00,2.00873,2.00926,2.00873,2.00926,7376979.0
2008-01-23 12:08:00,2.0093,2.00945,2.00903,2.00903,5468771.0
2008-01-23 12:09:00,2.009,2.00908,2.00883,2.00883,6920082.0
2008-01-23 12:10:00,2.00882,2.00901,2.00882,2.00882,3969612.0
2008-01-23 12:11:00,2.00877,2.00884,2.00865,2.00877,18980616.0
2008-01-23 12:12:00,2.00875,2.00888,2.00869,2.00878,17844672.0
2008-01-23 12:13:00,2.00868,2.00874,2.00853,2.00853,18773160.0
2008-01-23 12:14:00,2.00846,2.00873,2.00846,2.00866,4495970.0
2008-01-23 12:15:00,2.00861,2.00861,2.00827,2.00827,14610845.0
2008-01-23 12:16:00,2.00834,2.00867,2.00834,2.00867,2776449.0
2008-01-23 12:17:00,2.00889,2.00896,2.00854,2.00896,797483.0
2008-01-23 12:18:00,2.00894,2.00896,2.00877,2.00877,16141797.0
2008-01-23 12:19:00,2.00871,2.00871,2.00832,2.00832,7834192.0
2008-01-23 12:20:00,2.00831,2.00841,2.0078,2.0078,3231075.0
2008-01-23 12:21:00,2.00822,2.00861,2.00822,2.00843,15910096.0
2008-01-23 12:22:00,2.00847,2.00856,2.00835,2.00838,6334729.0
2008-01-23 12:23:00,2.00846,2.00846,2.00815,2.00831,22447407.0
2008-01-23 12:24:00,2.00829,2.00843,2.00808,2.00843,1561051.0
2008-01-23 12:25:00,2.00858,2.00859,2.00835,2.00845,7607451.0
2008-01-23 12:26:00,2.00851,2.00859,2.00816,2.00829,1267318.0
2008-01-23 12:27:00,2.00814,2.00814,2.00783,2.00783,2899712.0
2008-01-23 12:28:00,2.00777,2.00851,2.00777,2.00851,9600707.0
2008-01-23 12:29:00,2.00869,2.00926,2.00856,2.00926,15615931.0
2008-01-23 12:30:00,2.0094,2.00984,2.00897,2.00897,14798057.0
2008-01-23 12:31:00,2.00909,2.00915,2.00869,2.00915,11383292.0
2008-01-23 12:32:00,2.00901,2.00919,2.0088,2.00919,16473850.0
2008-01-23 12:33:00,2.0094,2.0105,2.0094,2.0105,2658219.0
2008-01-23 12:34:00,2.01045,2.01076,2.01039,2.01076,10404339.0
2008-01-23 12:35:00,2.01082,2.01159,2.01082,2.01159,5885758.0
2008-01-23 12:36:00,2.01148,2.01148,2.01072,2.01072,21297200.0
2008-01-23 12:37:00,2.01039,2.01054,2.00992,2.00992,16317014.0
2008-01-23 12:38:00,2.00982,2.00993,2.00973,2.0099,7529939.0
2008-01-23 12:39:00,2.01003,2.0101,2.00971,2.00971,14870614.0
2008-01-23 12:40:00,2.00973,2.00973,2.00902,2.00902,13564053.0
2008-01-23 12:41:00,2.00914,2.00995,2.00914,2.00933,2201901.0
2008-01-23 12:42:00,2.00934,2.00946,2.00924,2.00924,10537985.0
2008-01-23 12:43:00,2.00944,2.00955,2.00928,2.0094,260255806.0
2008-01-23 12:44:00,2.00932,2.00935,2.00909,2.00911,5548547.0
2008-01-23 12:45:00,2.00905,2.00905,2.00877,2.00889,12888706.0
2008-01-23 12:46:00,2.00886,2.00886,2.00862,2.00862,4438919.0
2008-01-23 12:47:00,2.00835,2.0084,2.0081,2.0081,3919733.0
2008-01-23 12:48:00,2.00797,2.00797,2.00767,2.00789,792481.0
2008-01-23 12:49:00,2.00801,2.00843,2.00801,2.00843,9698941.0
2008-01-23 12:50:00,2.00853,2.00892,2.00845,2.00892,3414960.0
2008-01-23 12:51:00,2.0091,2.0095,2.0091,2.00938,12732235.0
2008-01-23 12:52:00,2.00933,2.01018,2.00831,2.0101,1410739.0
2008-01-23 12:53:00,2.00998,2.00998,2.00946,2.00958,2284497.0
2008-01-23 12:54:00,2.00976,2.01016,2.00971,2.01016,12297822.0
2008-01-23 12:55:00,2.01017,2.01017,2.00981,2.00981,2670374.0
2008-01-23 12:56:00,2.0096,2.0096,2.00945,2.00949,2049956.0
2008-01-23 12:57:00,2.00971,2.00995,2.00967,2.00974,1803795.0
2008-01-23 12:58:00,2.00967,2.00967,2.00948,2.00948,1199647.0
2008-01-23 12:59:00,2.00952,2.00972,2.00952,2.00965,10296524.0
2008-01-23 13:00:00,2.00972,2.01016,2.00967,2.01016,539595.0
2008-01-23 13:01:00,2.01017,2.01055,2.01016,2.01032,10619667.0
2008-01-23 13:02:00,2.0101,2.0101,2.00963,2.00963,3750391.0
2008-01-23 13:03:00,2.00948,2.00949,2.00935,2.00949,2698588.0
2008-01-23 13:04:00,2.00964,2.00974,2.00953,2.00953,5605612.0
2008-01-23 13:05:00,2.0096,2.00987,2.0096,2.00987,1964835.0
2008-01-23 13:06:00,2.00983,2.00994,2.00965,2.00965,1163063.0
2008-01-23 13:07:00,2.00954,2.00967,2.00936,2.0095,10453762.0
2008-01-23 13:08:00,2.00935,2.00939,2.00901,2.00901,3667879.0
2008-01-23 13:09:00,2.0091,2.0091,2.00879,2.0088,5188983.0
2008-01-23 13:10:00,2.00873,2.00886,2.00851,2.00886,2117302.0
2008-01-23 13:11:00,2.00891,2.00903,2.0088,2.00881,31999539.0
2008-01-23 13:12:00,2.00885,2.00903,2.00877,2.00903,29118374.0
2008-01-23 13:13:00,2.00922,2.00941,2.00917,2.00924,4004020.0
2008-01-23 13:14:00,2.00929,2.00929,2.00876,2.00876,5666822.0
2008-01-23 13:15:00,2.00883,2.00889,2.00862,2.00862,37139211.0
2008-01-23 13:16:00,2.0085,2.0085,2.00832,2.00836,7003039.0
2008-01-23 13:17:00,2.00818,2.00818,2.00777,2.0078,7259605.0
2008-01-23 13:18:00,2.00772,2.00818,2.00761,2.00818,865426.0
2008-01-23 13:19:00,2.00827,2.00844,2.00798,2.00844,28768475.0
2008-01-23 13:20:00,2.00842,2.00868,2.00842,2.00868,2778949.0
2008-01-23 13:21:00,2.00878,2.00924,2.0087,2.00924,1608702.0
2008-01-23 13:22:00,2.00928,2.00966,2.00924,2.00966,34754371.0
2008-01-23 13:23:00,2.00961,2.01002,2.00957,2.01002,11868132.0
2008-01-23 13:24:00,2.01003,2.01031,2.01003,2.0103,3195668.0
2008-01-23 13:25:00,2.01033,2.01088,2.01033,2.01088,29110671.0
2008-01-23 13:26:00,2.01078,2.01087,2.01067,2.01067,18532481.0
2008-01-23 13:27:00,2.01062,2.01065,2.01038,2.01051,10622351.0
2008-01-23 13:28:00,2.01065,2.01066,2.01053,2.01053,19177900.0
2008-01-23 13:29:00,2.01047,2.01054,2.01019,2.01019,499979.0
2008-01-23 13:30:00,2.01011,2.01011,2.00979,2.00979,3862998.0
2008-01-23 13:31:00,2.0099,2.00995,2.00968,2.00972,12917998.0
2008-01-23 13:32:00,2.00977,2.00994,2.00977,2.00994,3037701.0
2008-01-23 13:33:00,2.00997,2.01007,2.00971,2.00971,559682.0
2008-01-23 13:34:00,2.00946,2.00946,2.00894,2.00894,6256179.0
2008-01-23 13:35:00,2.00888,2.00888,2.00877,2.00886,9048780.0
2008-01-23 13:36:00,2.00891,2.00911,2.00869,2.00869,4931645.0
2008-01-23 13:37:00,2.00861,2.00862,2.00807,2.00807,42350381.0
2008-01-23 13:38:00,2.00781,2.00781,2.00727,2.00727,9215384.0
2008-01-23 13:39:00,2.00727,2.00741,2.00726,2.00726,2272899.0
2008-01-23 13:40:00,2.00749,2.00783,2.00749,2.0075,8207834.0
2008-01-23 13:41:00,2.00739,2.00739,2.00666,2.00666,3327067.0
2008-01-23 13:42:00,2.00675,2.00675,2.00649,2.00669,4120316.0
2008-01-23 13:43:00,2.00688,2.00709,2.00684,2.00706,20830303.0
2008-01-23 13:44:00,2.00699,2.00718,2.00677,2.00718,596502.0
2008-01-23 13:45:00,2.00742,2.00761,2.00742,2.0075,1686924.0
2008-01-23 13:46:00,2.00731,2.00737,2.00635,2.00635,1595985.0
2008-01-23 13:47:00,2.0063,2.00638,2.0061,2.00638,9426024.0
2008-01-23 13:48:00,2.00642,2.00654,2.00638,2.0064,19333689.0
2008-01-23 13:49:00,2.00619,2.00623,2.00609,2.00621,2025997.0
2008-01-23 13:50:00,2.00604,2.00604,2.00589,2.00589,4155098.0
2008-01-23 13:51:00,2.00587,2.0061,2.00587,2.0061,2853879.0
2008-01-23 13:52:00,2.00629,2.0065,2.00629,2.00646,828454.0
2008-01-23 13:53:00,2.00645,2.00655,2.00616,2.00616,2578744.0
2008-01-23 13:54:00,2.00616,2.00616,2.00566,2.00588,26299465.0
2008-01-23 13:55:00,2.00569,2.0058,2.00555,2.00555,1827849.0
2008-01-23 13:56:00,2.00542,2.00545,2.00518,2.00519,16314697.0
2008-01-23 13:57:00,2.0052,2.0052,2.00496,2.00496,10377233.0
2008-01-23 13:58:00,2.0049,2.00505,2.00466,2.00505,2707758.0
2008-01-23 13:59:00,2.00505,2.00535,2.00505,2.00535,8502083.0
2008-01-23 14:00:00,2.00551,2.00575,2.00523,2.00523,3547340.0
2008-01-23 14:01:00,2.00511,2.00546,2.00511,2.00546,6878037.0
2008-01-23 14:02:00,2.00572,2.00573,2.0056,2.00573,724540.0
2008-01-23 14:03:00,2.00581,2.00587,2.00533,2.00582,3541580.0
2008-01-23 14:04:00,2.0059,2.00647,2.0059,2.00647,8296799.0
2008-01-23 14:05:00,2.00648,2.00676,2.00639,2.00639,1281560.0
2008-01-23 14:06:00,2.00642,2.00642,2.00621,2.00622,9119104.0
2008-01-23 14:07:00,2.00621,2.00636,2.00614,2.00614,9002005.0
2008-01-23 14:08:00,2.00608,2.00617,2.00604,2.00604,2777946.0
2008-01-23 14:09:00,2.00611,2.00611,2.00581,2.00581,5890327.0
2008-01-23 14:10:00,2.006,2.006,2.00559,2.00559,2170319.0
2008-01-23 14:11:00,2.00533,2.00533,2.00497,2.00497,2560769.0
2008-01-23 14:12:00,2.00482,2.00482,2.00424,2.00424,2898223.0
2008-01-23 14:13:00,2.00449,2.00466,2.00418,2.00466,7600015.0
2008-01-23 14:14:00,2.00467,2.00488,2.00467,2.00488,19889050.0
2008-01-23 14:15:00,2.00479,2.00493,2.00461,2.00493,20453950.0
2008-01-23 14:16:00,2.00486,2.00501,2.00453,2.00453,37882701.0
2008-01-23 14:17:00,2.00448,2.00448,2.00383,2.00388,10885917.0
2008-01-23 14:18:00,2.00379,2.00379,2.00313,2.00313,1671156.0
2008-01-23 14:19:00,2.00306,2.00363,2.00306,2.00363,3107390.0
2008-01-23 14:20:00,2.00369,2.00379,2.0036,2.0036,28340706.0
2008-01-23 14:21:00,2.00342,2.00342,2.00284,2.00284,13675318.0
2008-01-23 14:22:00,2.00263,2.00263,2.00236,2.00236,14131393.0
2008-01-23 14:23:00,2.002,2.0027,2.002,2.00266,4859773.0
2008-01-23 14:24:00,2.00285,2.00327,2.00285,2.00322,3840504.0
2008-01-23 14:25:00,2.00337,2.00337,2.00313,2.00327,15255001.0
2008-01-23 14:26:00,2.00321,2.00334,2.00321,2.00334,1514875.0
2008-01-23 14:27:00,2.00345,2.00364,2.00345,2.00364,2804640.0
2008-01-23 14:28:00,2.00354,2.00381,2.00351,2.00381,5544321.0
2008-01-23 14:29:00,2.00386,2.00429,2.00386,2.00429,5391221.0
2008-01-23 14:30:00,2.00438,2.005,2.00438,2.005,7603880.0
2008-01-23 14:31:00,2.00513,2.00538,2.00503,2.00525,4457674.0
2008-01-23 14:32:00,2.00505,2.00518,2.00497,2.00518,5130042.0
2008-01-23 14:33:00,2.00516,2.00516,2.00499,2.00499,1125049.0
2008-01-23 14:34:00,2.00493,2.00519,2.00476,2.00492,10288746.0
2008-01-23 14:35:00,2.00498,2.005,2.00349,2.00472,2304006.0
2008-01-23 14:36:00,2.00472,2.00475,2.00455,2.00465,10334356.0
2008-01-23 14:37:00,2.00452,2.00452,2.00419,2.00419,6212745.0
2008-01-23 14:38:00,2.00412,2.00412,2.00389,2.00394,1394599.0
2008-01-23 14:39:00,2.00395,2.00395,2.00389,2.00391,1057854.0
2008-01-23 14:40:00,2.00386,2.00397,2.0035,2.0035,1897915.0
2008-01-23 14:41:00,2.00364,2.00375,2.00359,2.00359,9366719.0
2008-01-23 14:42:00,2.00366,2.00366,2.00351,2.0036,10602606.0
2008-01-23 14:43:00,2.00346,2.00362,2.00346,2.00346,904009.0
2008-01-23 14:44:00,2.00336,2.00339,2.00324,2.00339,4741938.0
2008-01-23 14:45:00,2.00349,2.00366,2.00349,2.00362,35038874.0
2008-01-23 14:46:00,2.00352,2.0038,2.0035,2.0038,2004945.0
2008-01-23 14:47:00,2.00405,2.00462,2.00388,2.00462,4299105.0
2008-01-23 14:48:00,2.00452,2.00487,2.00452,2.00457,1855318.0
2008-01-23 14:49:00,2.00444,2.00444,2.00378,2.00428,4395809.0
2008-01-23 14:50:00,2.00424,2.00424,2.0032,2.00323,1935475.0
2008-01-23 14:51:00,2.00332,2.00395,2.00332,2.00395,1789525.0
2008-01-23 14:52:00,2.00388,2.00388,2.00288,2.00289,4952565.0
2008-01-23 14:53:00,2.00306,2.00326,2.00289,2.00326,2519140.0
2008-01-23 14:54:00,2.00304,2.00304,2.00263,2.00263,2783654.0
2008-01-23 14:55:00,2.00255,2.00255,2.00235,2.00245,4303544.0
2008-01-23 14:56:00,2.00212,2.00212,2.00155,2.00155,19726929.0
2008-01-23 14:57:00,2.0017,2.00198,2.00143,2.00198,3107820.0
2008-01-23 14:58:00,2.00206,2.00239,2.00206,2.00239,6518255.0
2008-01-23 14:59:00,2.00253,2.00283,2.00253,2.00283,2595093.0
2008-01-23 15:00:00,2.00277,2.00342,2.00277,2.00342,3246122.0
2008-01-23 15:01:00,2.00328,2.00328,2.0026,2.0026,17679923.0
2008-01-23 15:02:00,2.00258,2.00279,2.00258,2.00273,1649778.0
2008-01-23 15:03:00,2.00303,2.00331,2.00303,2.00315,2842020.0
2008-01-23 15:04:00,2.00298,2.00298,2.00265,2.00265,4707189.0
2008-01-23 15:05:00,2.00247,2.00247,2.002,2.00224,16338381.0
2008-01-23 15:06:00,2.00232,2.0025,2.00216,2.00216,3264832.0
2008-01-23 15:07:00,2.00226,2.00229,2.00224,2.00229,7242266.0
2008-01-23 15:08:00,2.00238,2.00301,2.00238,2.00301,663703.0
2008-01-23 15:09:00,2.00316,2.00381,2.00316,2.00381,38987719.0
2008-01-23 15:10:00,2.00389,2.00402,2.00384,2.00395,1946195.0
2008-01-23 15:11:00,2.00408,2.00484,2.00408,2.00484,14057269.0
2008-01-23 15:12:00,2.00485,2.00515,2.00485,2.00515,1706460.0
2008-01-23 15:13:00,2.00518,2.00532,2.00512,2.00532,7955874.0
2008-01-23 15:14:00,2.00528,2.00539,2.00522,2.0053,57180643.0
2008-01-23 15:15:00,2.00523,2.00526,2.00514,2.00514,3314986.0
2008-01-23 15:16:00,2.00516,2.00538,2.00515,2.00537,23390427.0
2008-01-23 15:17:00,2.0053,2.0053,2.00456,2.00456,1589221.0
2008-01-23 15:18:00,2.00484,2.00544,2.00484,2.00529,2343897.0
2008-01-23 15:19:00,2.00518,2.00544,2.00485,2.00485,5329448.0
2008-01-23 15:20:00,2.00508,2.00508,2.00483,2.00483,7324845.0
2008-01-23 15:21:00,2.00474,2.00475,2.00399,2.00456,7473446.0
2008-01-23 15:22:00,2.00474,2.00516,2.00474,2.00516,2755334.0
2008-01-23 15:23:00,2.00522,2.00546,2.0052,2.00546,3534647.0
2008-01-23 15:24:00,2.00548,2.00573,2.00548,2.00573,1176893.0
2008-01-23 15:25:00,2.00563,2.00604,2.00563,2.00604,4697914.0
2008-01-23 15:26:00,2.0061,2.00649,2.0061,2.00649,6719002.0
2008-01-23 15:27:00,2.00649,2.00677,2.00649,2.00677,21254222.0
2008-01-23 15:28:00,2.0068,2.00721,2.00678,2.00707,7916811.0
2008-01-23 15:29:00,2.00683,2.00683,2.00654,2.00654,2659261.0
2008-01-23 15:30:00,2.00665,2.00751,2.00665,2.0075,4035716.0
2008-01-23 15:31:00,2.00754,2.00765,2.00725,2.00725,10616735.0
2008-01-23 15:32:00,2.00683,2.00743,2.00683,2.00743,2373894.0
2008-01-23 15:33:00,2.0074,2.00742,2.00725,2.0074,19092383.0
2008-01-23 15:34:00,2.00728,2.0081,2.00728,2.0081,4978070.0
2008-01-23 15:35:00,2.00798,2.00798,2.00716,2.00716,15736238.0
2008-01-23 15:36:00,2.00721,2.00801,2.00721,2.00801,5226854.0
2008-01-23 15:37:00,2.00801,2.00832,2.00801,2.00832,4628227.0
2008-01-23 15:38:00,2.00839,2.00866,2.00839,2.00866,6997855.0
2008-01-23 15:39:00,2.00873,2.00911,2.00869,2.00897,8441370.0
2008-01-23 15:40:00,2.00885,2.00885,2.00842,2.00842,1153770.0
2008-01-23 15:41:00,2.0085,2.0085,2.00814,2.00814,1199196.0
2008-01-23 15:42:00,2.00804,2.00808,2.00744,2.0077,6502834.0
2008-01-23 15:43:00,2.00771,2.00771,2.00734,2.00744,4274447.0
2008-01-23 15:44:00,2.00746,2.00746,2.00712,2.00712,14804942.0
2008-01-23 15:45:00,2.00706,2.00706,2.00681,2.00681,604854.0
2008-01-23 15:46:00,2.00677,2.00677,2.00643,2.00643,6606765.0
2008-01-23 15:47:00,2.00647,2.00647,2.00601,2.00609,6314326.0
2008-01-23 15:48:00,2.00604,2.00604,2.00568,2.00568,1925329.0
2008-01-23 15:49:00,2.00575,2.00575,2.0054,2.0054,5287792.0
2008-01-23 15:50:00,2.00548,2.00548,2.00514,2.00514,7436084.0
2008-01-23 15:51:00,2.00514,2.00514,2.00474,2.00478,5647189.0
2008-01-23 15:52:00,2.00475,2.00475,2.0043,2.00431,67190429.0
2008-01-23 15:53:00,2.00427,2.00427,2.00384,2.00384,2709980.0
2008-01-23 15:54:00,2.00394,2.00394,2.00354,2.00354,897946.0
2008-01-23 15:55:00,2.00351,2.00351,2.00328,2.00328,1997462.0
2008-01-23 15:56:00,2.00333,2.00333,2.00307,2.00307,7644400.0
2008-01-23 15:57:00,2.00269,2.00272,2.00244,2.00264,10844546.0
2008-01-23 15:58:00,2.00238,2.00238,2.00217,2.00217,22983031.0
2008-01-23 15:59:00,2.00213,2.00213,2.0019,2.00191,2005662.0
2008-01-23 16:00:00,2.00185,2.00185,2.00138,2.00138,12696385.0
2008-01-23 16:01:00,2.00129,2.00131,2.00119,2.00131,33547192.0
2008-01-23 16:02:00,2.00113,2.00113,2.00096,2.00096,7998045.0
2008-01-23 16:03:00,2.00081,2.00089,1.99997,1.99997,2608714.0
2008-01-23 16:04:00,2.00014,2.00077,2.00014,2.00077,32171628.0
2008-01-23 16:05:00,2.00086,2.00112,2.00084,2.00112,12415278.0
2008-01-23 16:06:00,2.00116,2.00151,2.00105,2.00148,7382969.0
2008-01-23 16:07:00,2.00146,2.00208,2.00146,2.00188,1174924.0
2008-01-23 16:08:00,2.00171,2.00241,2.00167,2.00241,1911316.0
2008-01-23 16:09:00,2.00239,2.00239,2.00184,2.00185,4299935.0
2008-01-23 16:10:00,2.00183,2.00183,2.00114,2.00114,7236605.0
2008-01-23 16:11:00,2.00122,2.00129,2.00118,2.00129,4335920.0
2008-01-23 16:12:00,2.00133,2.00142,2.00121,2.00123,2338244.0
2008-01-23 16:13:00,2.00111,2.0012,2.00084,2.00084,9547465.0
2008-01-23 16:14:00,2.00081,2.00081,2.00064,2.00079,7227792.0
2008-01-23 16:15:00,2.00098,2.00148,2.00098,2.00147,4778273.0
2008-01-23 16:16:00,2.00141,2.00156,2.00134,2.00135,3771282.0
2008-01-23 16:17:00,2.00121,2.00121,2.00093,2.00093,4963355.0
2008-01-23 16:18:00,2.00089,2.00114,2.00079,2.00089,9067430.0
2008-01-23 16:19:00,2.00077,2.00105,2.00074,2.00105,27077829.0
2008-01-23 16:20:00,2.00098,2.00161,2.00098,2.00146,4891047.0
2008-01-23 16:21:00,2.00162,2.00227,2.00162,2.00227,3616497.0
2008-01-23 16:22:00,2.00245,2.00245,2.00207,2.00207,2543184.0
2008-01-23 16:23:00,2.00228,2.00245,2.00228,2.00239,1523807.0
2008-01-23 16:24:00,2.0026,2.00283,2.00248,2.00248,4713112.0
2008-01-23 16:25:00,2.00246,2.00246,2.00234,2.00246,1003852.0
2008-01-23 16:26:00,2.00247,2.00247,2.00218,2.00218,2633646.0
2008-01-23 16:27:00,2.00214,2.00214,2.00152,2.00152,2902350.0
2008-01-23 16:28:00,2.0015,2.0016,2.00145,2.00158,56837413.0
2008-01-23 16:29:00,2.00173,2.00197,2.00173,2.00195,1735553.0
2008-01-23 16:30:00,2.002,2.00299,2.002,2.00299,9057897.0
2008-01-23 16:31:00,2.00303,2.00303,2.00229,2.00233,4842195.0
2008-01-23 16:32:00,2.00223,2.00223,2.00143,2.00147,11686792.0
2008-01-23 16:33:00,2.00142,2.00143,2.00106,2.00106,5278784.0
2008-01-23 16:34:00,2.00104,2.00104,2.0008,2.0008,9322748.0
2008-01-23 16:35:00,2.00076,2.00076,2.00038,2.00038,9929986.0
2008-01-23 16:36:00,2.00038,2.00038,2.00009,2.00016,12253367.0
2008-01-23 16:37:00,2.00016,2.00016,1.99975,1.99982,9569381.0
2008-01-23 16:38:00,1.9998,1.9998,1.99939,1.99939,8895228.0
2008-01-23 16:39:00,1.99948,1.99948,1.99908,1.99914,3203064.0
2008-01-23 16:40:00,1.999,1.99909,1.99881,1.99881,7104542.0
2008-01-23 16:41:00,1.99873,1.99873,1.99832,1.99832,3016450.0
2008-01-23 16:42:00,1.9984,1.9984,1.99801,1.99802,6815273.0
2008-01-23 16:43:00,1.99797,1.99797,1.99768,1.99769,76006228.0
2008-01-23 16:44:00,1.99769,1.99769,1.99725,1.99725,11282345.0
2008-01-23 16:45:00,1.99741,1.99741,1.9954,1.9954,12672888.0
2008-01-23 16:46:00,1.99536,1.99536,1.99471,1.99471,11220825.0
2008-01-23 16:47:00,1.99486,1.99497,1.9948,1.99485,335162.0
2008-01-23 16:48:00,1.99483,1.99483,1.99386,1.99386,22418398.0
2008-01-23 16:49:00,1.99383,1.99383,1.99352,1.99352,2147944.0
2008-01-23 16:50:00,1.99352,1.99352,1.99325,1.99329,1739645.0
2008-01-23 16:51:00,1.99322,1.99322,1.99287,1.99301,3276780.0
2008-01-23 16:52:00,1.99323,1.99347,1.99305,1.99343,10360016.0
2008-01-23 16:53:00,1.99346,1.99406,1.99341,1.99406,25175273.0
2008-01-23 16:54:00,1.99415,1.9943,1.99409,1.99413,2188546.0
2008-01-23 16:55:00,1.99424,1.99466,1.99416,1.99466,27436221.0
2008-01-23 16:56:00,1.99479,1.99487,1.99451,1.99451,14259201.0
2008-01-23 16:57:00,1.99451,1.99451,1.99401,1.99401,3224438.0
2008-01-23 16:58:00,1.99382,1.9939,1.99372,1.99372,6013744.0
2008-01-23 16:59:00,1.9936,1.99386,1.99334,1.9936,43870362.0
2008-01-23 17:00:00,1.99371,1.99415,1.99371,1.99415,4379457.0
2008-01-23 17:01:00,1.99418,1.99453,1.99418,1.99453,4076702.0
2008-01-23 17:02:00,1.99464,1.99488,1.99459,1.99459,3661319.0
2008-01-23 17:03:00,1.99439,1.99481,1.99418,1.99481,4520211.0
2008-01-23 17:04:00,1.99508,1.99578,1.99508,1.99578,7616416.0
2008-01-23 17:05:00,1.99576,1.99576,1.99541,1.99541,5681402.0
2008-01-23 17:06:00,1.99536,1.99542,1.99503,1.99542,4411671.0
2008-01-23 17:07:00,1.99559,1.99596,1.99556,1.99594,14645213.0
2008-01-23 17:08:00,1.99599,1.9964,1.99599,1.99625,4790756.0
2008-01-23 17:09:00,1.99626,1.99646,1.99626,1.99638,2121600.0
2008-01-23 17:10:00,1.99647,1.99647,1.99629,1.99629,6874561.0
2008-01-23 17:11:00,1.99661,1.99759,1.99661,1.99759,11030011.0
2008-01-23 17:12:00,1.99757,1.99757,1.99719,1.99739,18021190.0
2008-01-23 17:13:00,1.9974,1.9974,1.99716,1.99738,979704.0
2008-01-23 17:14:00,1.99748,1.99763,1.99745,1.99759,8804184.0
2008-01-23 17:15:00,1.9977,1.99787,1.9977,1.99781,2967445.0
2008-01-23 17:16:00,1.99784,1.99784,1.99756,1.99769,3455611.0
2008-01-23 17:17:00,1.99773,1.99826,1.99773,1.99822,5068439.0
2008-01-23 17:18:00,1.99818,1.99841,1.99808,1.99841,2981567.0
2008-01-23 17:19:00,1.99841,1.99848,1.99829,1.99835,10796417.0
2008-01-23 17:20:00,1.99835,1.99842,1.99818,1.99818,5226827.0
2008-01-23 17:21:00,1.99823,1.99889,1.99823,1.9985,32208370.0
2008-01-23 17:22:00,1.99874,1.99887,1.99854,1.99854,33054158.0
2008-01-23 17:23:00,1.99844,1.99848,1.99825,1.99845,5291202.0
2008-01-23 17:24:00,1.99862,1.99926,1.99862,1.99926,3322427.0
2008-01-23 17:25:00,1.99925,1.99955,1.99906,1.99906,11448854.0
2008-01-23 17:26:00,1.99923,1.99933,1.99912,1.99915,4892759.0
2008-01-23 17:27:00,1.99923,1.99923,1.99902,1.99903,664360.0
2008-01-23 17:28:00,1.99911,1.99933,1.99911,1.99923,8475173.0
2008-01-23 17:29:00,1.99929,1.99967,1.99929,1.99966,5403920.0
2008-01-23 17:30:00,1.99986,1.99997,1.99956,1.99956,2386476.0
2008-01-23 17:31:00,1.99961,2.00001,1.99961,1.99982,33789447.0
2008-01-23 17:32:00,1.99969,1.99984,1.99962,1.99972,4949388.0
2008-01-23 17:33:00,1.99973,1.99973,1.99925,1.99935,1978229.0
2008-01-23 17:34:00,1.9999,2.00097,1.9999,2.00097,1285362.0
2008-01-23 17:35:00,2.00099,2.00128,2.00094,2.00128,6006336.0
2008-01-23 17:36:00,2.00142,2.00142,2.00108,2.00114,14625338.0
2008-01-23 17:37:00,2.00095,2.00095,2.00031,2.00039,3566032.0
2008-01-23 17:38:00,2.00037,2.0004,2.00004,2.00024,631090.0
2008-01-23 17:39:00,2.00017,2.00017,1.99978,1.99978,950915.0
2008-01-23 17:40:00,1.9996,1.9996,1.99931,1.9994,16738559.0
2008-01-23 17:41:00,1.9995,1.9995,1.99934,1.99946,7094992.0
2008-01-23 17:42:00,1.99954,1.99968,1.9991,1.99968,20012171.0
2008-01-23 17:43:00,1.99963,1.99981,1.99963,1.99979,20353986.0
2008-01-23 17:44:00,1.99965,1.99981,1.99965,1.9997,6322523.0
2008-01-23 17:45:00,1.99949,1.99949,1.99879,1.99879,5165664.0
2008-01-23 17:46:00,1.99878,1.99922,1.99869,1.99922,2781092.0
2008-01-23 17:47:00,1.99918,1.99922,1.99906,1.99906,9397495.0
2008-01-23 17:48:00,1.99919,1.9994,1.99919,1.9994,11121104.0
2008-01-23 17:49:00,1.99937,1.99984,1.99937,1.99984,5428445.0
2008-01-23 17:50:00,1.99991,1.99994,1.99947,1.99994,4381450.0
2008-01-23 17:51:00,2.00006,2.00039,2.00006,2.00039,5994765.0
2008-01-23 17:52:00,2.00054,2.00054,2.00027,2.00027,1952968.0
2008-01-23 17:53:00,2.00046,2.00113,2.00046,2.00113,595426.0
2008-01-23 17:54:00,2.00132,2.00184,2.00132,2.00184,1475144.0
2008-01-23 17:55:00,2.00183,2.00213,2.00183,2.00213,11705654.0
2008-01-23 17:56:00,2.00215,2.00244,2.00215,2.00243,817224.0
2008-01-23 17:57:00,2.00249,2.00286,2.00236,2.00236,744612.0
2008-01-23 17:58:00,2.00221,2.0023,2.00209,2.0023,25704436.0
2008-01-23 17:59:00,2.00241,2.00283,2.00233,2.00283,12662893.0
2008-01-23 18:00:00,2.00284,2.00312,2.00284,2.00312,18324400.0
2008-01-23 18:01:00,2.00317,2.00343,2.00307,2.00343,3059170.0
2008-01-23 18:02:00,2.00337,2.00366,2.00337,2.00366,7461451.0
2008-01-23 18:03:00,2.00362,2.00395,2.00362,2.00395,4898636.0
2008-01-23 18:04:00,2.00404,2.0045,2.00401,2.0045,11343919.0
2008-01-23 18:05:00,2.00431,2.00431,2.00412,2.00424,3924074.0
2008-01-23 18:06:00,2.00432,2.00477,2.00432,2.00473,5047180.0
2008-01-23 18:07:00,2.00449,2.00449,2.00425,2.00446,5896179.0
2008-01-23 18:08:00,2.00453,2.00468,2.00433,2.00433,1365878.0
2008-01-23 18:09:00,2.00422,2.00422,2.00379,2.00379,7735744.0
2008-01-23 18:10:00,2.00374,2.00393,2.00354,2.00393,1378371.0
2008-01-23 18:11:00,2.00411,2.00444,2.00411,2.00444,7732729.0
2008-01-23 18:12:00,2.00448,2.00477,2.00448,2.00477,4266444.0
2008-01-23 18:13:00,2.00473,2.00482,2.00458,2.00459,5946575.0
2008-01-23 18:14:00,2.00446,2.00446,2.004,2.00439,5411940.0
2008-01-23 18:15:00,2.00439,2.00439,2.00429,2.0043,19655506.0
2008-01-23 18:16:00,2.0045,2.00502,2.0045,2.00484,4158734.0
2008-01-23 18:17:00,2.00478,2.00534,2.00478,2.00534,8824850.0
2008-01-23 18:18:00,2.00545,2.00564,2.00545,2.00564,3035584.0
2008-01-23 18:19:00,2.00566,2.0058,2.00562,2.00573,2398387.0
2008-01-23 18:20:00,2.00572,2.00613,2.00568,2.00613,3128460.0
2008-01-23 18:21:00,2.00619,2.00653,2.00619,2.00629,1408871.0
2008-01-23 18:22:00,2.00601,2.00601,2.00552,2.00552,1912276.0
2008-01-23 18:23:00,2.00555,2.00555,2.00491,2.00491,5609298.0
2008-01-23 18:24:00,2.00475,2.00475,2.00449,2.0045,7911931.0
2008-01-23 18:25:00,2.00445,2.00486,2.00445,2.00474,7920289.0
2008-01-23 18:26:00,2.00469,2.00469,2.00412,2.00412,7454554.0
2008-01-23 18:27:00,2.00407,2.00443,2.00406,2.00443,1870827.0
2008-01-23 18:28:00,2.00456,2.0052,2.00456,2.0052,11681085.0
2008-01-23 18:29:00,2.00528,2.00532,2.00508,2.00532,25680058.0
2008-01-23 18:30:00,2.00545,2.0059,2.00545,2.00583,2052546.0
2008-01-23 18:31:00,2.00587,2.00614,2.00573,2.00614,5003782.0
2008-01-23 18:32:00,2.00629,2.00654,2.00629,2.00654,5133432.0
2008-01-23 18:33:00,2.00649,2.0069,2.00649,2.0069,21340308.0
2008-01-23 18:34:00,2.00689,2.00717,2.00688,2.00717,890059.0
2008-01-23 18:35:00,2.00714,2.00763,2.00714,2.00763,7925827.0
2008-01-23 18:36:00,2.0074,2.00748,2.00722,2.00722,7701729.0
2008-01-23 18:37:00,2.00706,2.00706,2.0068,2.00697,35816702.0
2008-01-23 18:38:00,2.00687,2.00694,2.00671,2.00694,3377412.0
2008-01-23 18:39:00,2.00698,2.00698,2.00681,2.0069,16724217.0
2008-01-23 18:40:00,2.00678,2.00678,2.00654,2.00654,4368419.0
2008-01-23 18:41:00,2.00641,2.00706,2.00637,2.00706,1480277.0
2008-01-23 18:42:00,2.00707,2.00707,2.00674,2.00683,3781367.0
2008-01-23 18:43:00,2.00679,2.00701,2.00679,2.00687,5046003.0
2008-01-23 18:44:00,2.00681,2.00681,2.00655,2.00671,8932643.0
2008-01-23 18:45:00,2.00672,2.00736,2.00672,2.00736,17015678.0
2008-01-23 18:46:00,2.00748,2.0077,2.00748,2.00769,1776264.0
2008-01-23 18:47:00,2.00763,2.00801,2.00757,2.00801,838940.0
2008-01-23 18:48:00,2.00825,2.00859,2.00825,2.0084,832151.0
2008-01-23 18:49:00,2.00826,2.00836,2.00786,2.00786,1008460.0
2008-01-23 18:50:00,2.00763,2.00763,2.00709,2.00709,22266876.0
2008-01-23 18:51:00,2.00708,2.00718,2.00704,2.00713,6615761.0
2008-01-23 18:52:00,2.00702,2.00702,2.00664,2.00664,6661435.0
2008-01-23 18:53:00,2.00648,2.00656,2.0063,2.0063,1329916.0
2008-01-23 18:54:00,2.00591,2.00615,2.00591,2.00612,1137053.0
2008-01-23 18:55:00,2.00594,2.00594,2.00565,2.00565,8602344.0
2008-01-23 18:56:00,2.00557,2.00557,2.00512,2.00512,3118797.0
2008-01-23 18:57:00,2.00537,2.0059,2.00537,2.0059,1686504.0
2008-01-23 18:58:00,2.00612,2.00634,2.00603,2.00634,3164133.0
2008-01-23 18:59:00,2.00645,2.00668,2.00641,2.00641,4073509.0
2008-01-23 19:00:00,2.00648,2.00665,2.00646,2.00646,6056327.0
2008-01-23 19:01:00,2.00645,2.00645,2.00625,2.00638,983747.0
2008-01-23 19:02:00,2.0064,2.00648,2.00634,2.00637,9957382.0
2008-01-23 19:03:00,2.00636,2.00641,2.00615,2.00615,3522207.0
2008-01-23 19:04:00,2.00614,2.00614,2.00548,2.0059,4225394.0
2008-01-23 19:05:00,2.00596,2.00638,2.00583,2.00634,25415687.0
2008-01-23 19:06:00,2.00639,2.00671,2.00639,2.00668,11704750.0
2008-01-23 19:07:00,2.00677,2.00702,2.00677,2.00688,9218407.0
2008-01-23 19:08:00,2.00705,2.00734,2.00705,2.00732,5198024.0
2008-01-23 19:09:00,2.00734,2.00782,2.00734,2.00782,2120792.0
2008-01-23 19:10:00,2.00775,2.00813,2.00775,2.00809,7243032.0
2008-01-23 19:11:00,2.00804,2.00804,2.00774,2.00774,1170055.0
2008-01-23 19:12:00,2.00773,2.00813,2.00773,2.00813,8543310.0
2008-01-23 19:13:00,2.00815,2.00836,2.00815,2.00816,6271096.0
2008-01-23 19:14:00,2.00802,2.00802,2.00767,2.0078,18107101.0
2008-01-23 19:15:00,2.00779,2.00779,2.00759,2.00759,6628150.0
2008-01-23 19:16:00,2.00755,2.00755,2.00691,2.00691,7505182.0
2008-01-23 19:17:00,2.00689,2.00689,2.00663,2.00668,6862598.0
2008-01-23 19:18:00,2.0066,2.0066,2.00619,2.00619,15941345.0
2008-01-23 19:19:00,2.00619,2.00633,2.00612,2.00633,5163082.0
2008-01-23 19:20:00,2.00633,2.00644,2.00632,2.00642,391557.0
2008-01-23 19:21:00,2.00638,2.00643,2.00621,2.00643,2871373.0
2008-01-23 19:22:00,2.00639,2.00639,2.00628,2.00636,7775745.0
2008-01-23 19:23:00,2.00634,2.00646,2.00628,2.00631,6383965.0
2008-01-23 19:24:00,2.0065,2.00697,2.0065,2.00679,3496141.0
2008-01-23 19:25:00,2.0069,2.00732,2.0069,2.00732,2576542.0
2008-01-23 19:26:00,2.00727,2.00727,2.00708,2.0071,1355579.0
2008-01-23 19:27:00,2.00714,2.00714,2.00686,2.00686,3993000.0
2008-01-23 19:28:00,2.00699,2.00737,2.00699,2.00727,12037633.0
2008-01-23 19:29:00,2.0072,2.00755,2.0072,2.00755,22511355.0
2008-01-23 19:30:00,2.00774,2.00891,2.00774,2.00891,13949083.0
2008-01-23 19:31:00,2.00901,2.00914,2.00885,2.00914,2741085.0
2008-01-23 19:32:00,2.00916,2.00929,2.00896,2.00929,17333782.0
2008-01-23 19:33:00,2.00934,2.00947,2.0093,2.0093,3426275.0
2008-01-23 19:34:00,2.00902,2.00902,2.00864,2.00887,1694954.0
2008-01-23 19:35:00,2.00888,2.00892,2.00878,2.00878,8697301.0
2008-01-23 19:36:00,2.00859,2.00859,2.00836,2.00843,16396009.0
2008-01-23 19:37:00,2.00864,2.00886,2.00864,2.00886,6995650.0
2008-01-23 19:38:00,2.00888,2.00903,2.00885,2.00903,17412669.0
2008-01-23 19:39:00,2.00909,2.00945,2.00909,2.00945,2166076.0
2008-01-23 19:40:00,2.00958,2.00982,2.00954,2.00964,7776098.0
2008-01-23 19:41:00,2.00941,2.00941,2.0089,2.0089,6361940.0
2008-01-23 19:42:00,2.00877,2.00877,2.00855,2.00855,11654342.0
2008-01-23 19:43:00,2.00842,2.00842,2.00816,2.00832,17955770.0
2008-01-23 19:44:00,2.00836,2.00862,2.00819,2.00862,8127587.0
2008-01-23 19:45:00,2.00871,2.00909,2.00871,2.00909,5412504.0
2008-01-23 19:46:00,2.00915,2.01001,2.00915,2.00961,1271768.0
2008-01-23 19:47:00,2.00981,2.01046,2.00981,2.0104,23103396.0
2008-01-23 19:48:00,2.0104,2.0105,2.00902,2.0102,4654383.0
2008-01-23 19:49:00,2.0101,2.0101,2.00992,2.00992,4735151.0
2008-01-23 19:50:00,2.00979,2.00988,2.00954,2.00988,2842338.0
2008-01-23 19:51:00,2.01009,2.01032,2.01009,2.01029,2873151.0
2008-01-23 19:52:00,2.01043,2.01043,2.01022,2.01022,14059296.0
2008-01-23 19:53:00,2.01032,2.01041,2.0103,2.0103,2543010.0
2008-01-23 19:54:00,2.01049,2.0107,2.01047,2.01047,3882623.0
2008-01-23 19:55:00,2.0105,2.0105,2.01009,2.01009,11942212.0
2008-01-23 19:56:00,2.01,2.01007,2.00991,2.01007,2800474.0
2008-01-23 19:57:00,2.01024,2.01031,2.01017,2.01017,5351542.0
2008-01-23 19:58:00,2.00994,2.01,2.00973,2.00973,3118482.0
2008-01-23 19:59:00,2.00974,2.0101,2.00973,2.0101,5282993.0
2008-01-23 20:00:00,2.01018,2.01032,2.01002,2.01006,8471612.0
2008-01-23 20:01:00,2.01008,2.01008,2.00972,2.00972,1558038.0
2008-01-23 20:02:00,2.00985,2.00996,2.00973,2.00973,7115338.0
2008-01-23 20:03:00,2.00991,2.00992,2.00921,2.00921,2359550.0
2008-01-23 20:04:00,2.00941,2.00954,2.00925,2.00954,8259133.0
2008-01-23 20:05:00,2.00969,2.00994,2.00969,2.00981,11753485.0
2008-01-23 20:06:00,2.00986,2.00989,2.00927,2.00927,9149920.0
2008-01-23 20:07:00,2.00902,2.0091,2.00884,2.009,7590757.0
2008-01-23 20:08:00,2.00895,2.00895,2.0086,2.0086,10400595.0
2008-01-23 20:09:00,2.00863,2.00888,2.00863,2.00886,2898613.0
2008-01-23 20:10:00,2.00901,2.0092,2.00899,2.0092,18197287.0
2008-01-23 20:11:00,2.00926,2.0095,2.00899,2.0095,37007721.0
2008-01-23 20:12:00,2.00963,2.00981,2.00963,2.00966,17641991.0
2008-01-23 20:13:00,2.00962,2.00962,2.00916,2.00916,3616306.0
2008-01-23 20:14:00,2.00903,2.00903,2.00874,2.00874,4724901.0
2008-01-23 20:15:00,2.00868,2.00871,2.00845,2.00871,6501114.0
2008-01-23 20:16:00,2.00884,2.00901,2.0087,2.00901,7076158.0
2008-01-23 20:17:00,2.00898,2.0093,2.00891,2.00929,898424.0
2008-01-23 20:18:00,2.00929,2.00937,2.00922,2.00937,11229627.0
2008-01-23 20:19:00,2.00937,2.00942,2.00927,2.0093,3266499.0
2008-01-23 20:20:00,2.00933,2.00936,2.00919,2.00919,10008161.0
2008-01-23 20:21:00,2.00925,2.00935,2.00923,2.00935,4322934.0
2008-01-23 20:22:00,2.00942,2.00963,2.00942,2.00959,10314722.0
2008-01-23 20:23:00,2.00979,2.00984,2.00952,2.00952,18531780.0
2008-01-23 20:24:00,2.00945,2.00945,2.00888,2.00888,4891667.0
2008-01-23 20:25:00,2.00888,2.00912,2.00877,2.00912,491251.0
2008-01-23 20:26:00,2.00921,2.0094,2.00916,2.0094,362697.0
2008-01-23 20:27:00,2.00933,2.0094,2.00922,2.00924,10359316.0
2008-01-23 20:28:00,2.00934,2.00957,2.0092,2.0092,5304625.0
2008-01-23 20:29:00,2.00898,2.00898,2.00872,2.00883,2093500.0
2008-01-23 20:30:00,2.0087,2.00875,2.00854,2.00854,4333791.0
2008-01-23 20:31:00,2.00861,2.00862,2.00704,2.00837,2104788.0
2008-01-23 20:32:00,2.00833,2.00841,2.00828,2.00841,2617197.0
2008-01-23 20:33:00,2.00865,2.00901,2.00865,2.00901,3085710.0
2008-01-23 20:34:00,2.00892,2.00901,2.00891,2.00897,7810589.0
2008-01-23 20:35:00,2.00882,2.00882,2.00842,2.00842,4922627.0
2008-01-23 20:36:00,2.0083,2.0083,2.00764,2.00764,15543801.0
2008-01-23 20:37:00,2.00778,2.00799,2.00774,2.00774,2708806.0
2008-01-23 20:38:00,2.00766,2.0077,2.00744,2.00744,6222014.0
2008-01-23 20:39:00,2.00731,2.00745,2.00727,2.00745,12434820.0
2008-01-23 20:40:00,2.00751,2.00753,2.00731,2.00744,2464549.0
2008-01-23 20:41:00,2.00749,2.00764,2.00707,2.0075,58432970.0
2008-01-23 20:42:00,2.00757,2.00757,2.00742,2.00751,2675912.0
2008-01-23 20:43:00,2.00751,2.00763,2.0073,2.00763,4947773.0
2008-01-23 20:44:00,2.00764,2.00764,2.00718,2.00718,6736772.0
2008-01-23 20:45:00,2.00701,2.00701,2.00668,2.00676,8327017.0
2008-01-23 20:46:00,2.00659,2.00671,2.00641,2.00641,7237933.0
2008-01-23 20:47:00,2.00639,2.00639,2.00615,2.00628,1718908.0
2008-01-23 20:48:00,2.00607,2.00612,2.0059,2.0059,13823505.0
2008-01-23 20:49:00,2.00602,2.00616,2.00583,2.00616,16669335.0
2008-01-23 20:50:00,2.0062,2.0062,2.0059,2.0059,7779835.0
2008-01-23 20:51:00,2.00571,2.00571,2.00533,2.00533,7062597.0
2008-01-23 20:52:00,2.00555,2.0058,2.00555,2.00564,7271313.0
2008-01-23 20:53:00,2.00539,2.00541,2.00531,2.00535,1302225.0
2008-01-23 20:54:00,2.0053,2.0053,2.005,2.00515,3157269.0
2008-01-23 20:55:00,2.00521,2.00548,2.00521,2.00548,17225065.0
2008-01-23 20:56:00,2.00563,2.00627,2.00563,2.00627,1868620.0
2008-01-23 20:57:00,2.00628,2.00628,2.00606,2.00606,6573981.0
2008-01-23 20:58:00,2.00607,2.00627,2.00607,2.00623,7440078.0
2008-01-23 20:59:00,2.00612,2.00635,2.00612,2.00635,4909143.0
2008-01-23 21:00:00,2.00644,2.00667,2.00633,2.00667,6906733.0
2008-01-23 21:01:00,2.00682,2.00682,2.00652,2.00652,3025477.0
2008-01-23 21:02:00,2.00698,2.00763,2.00698,2.00763,10310502.0
2008-01-23 21:03:00,2.00778,2.00823,2.00778,2.00822,5485856.0
2008-01-23 21:04:00,2.00826,2.00873,2.00826,2.00873,6524139.0
2008-01-23 21:05:00,2.00881,2.00883,2.0086,2.00883,3904220.0
2008-01-23 21:06:00,2.00898,2.00905,2.00857,2.00857,5985649.0
2008-01-23 21:07:00,2.00847,2.00847,2.00825,2.00825,21712271.0
2008-01-23 21:08:00,2.00825,2.00839,2.00819,2.00839,2196036.0
2008-01-23 21:09:00,2.00837,2.00879,2.00837,2.00862,20726276.0
2008-01-23 21:10:00,2.00876,2.00891,2.0086,2.00891,2019762.0
2008-01-23 21:11:00,2.00898,2.0093,2.00898,2.0093,4537318.0
2008-01-23 21:12:00,2.00935,2.00947,2.00928,2.00947,8046275.0
2008-01-23 21:13:00,2.00955,2.00956,2.00942,2.00942,30620118.0
2008-01-23 21:14:00,2.00931,2.00931,2.00894,2.00894,5544740.0
2008-01-23 21:15:00,2.00899,2.0091,2.00884,2.00884,3032760.0
2008-01-23 21:16:00,2.00905,2.00924,2.00904,2.0092,9846880.0
2008-01-23 21:17:00,2.00909,2.00914,2.00901,2.00904,8165121.0
2008-01-23 21:18:00,2.00926,2.00943,2.00926,2.00943,4340423.0
2008-01-23 21:19:00,2.0094,2.00945,2.00933,2.00939,4221541.0
2008-01-23 21:20:00,2.0095,2.00964,2.0095,2.00964,8905202.0
2008-01-23 21:21:00,2.00944,2.00944,2.00866,2.00866,3657474.0
2008-01-23 21:22:00,2.0087,2.00876,2.00864,2.00865,6009083.0
2008-01-23 21:23:00,2.00861,2.00864,2.0084,2.0084,2290469.0
2008-01-23 21:24:00,2.00823,2.00831,2.00753,2.00828,41414667.0
2008-01-23 21:25:00,2.00826,2.00849,2.00821,2.00849,2441182.0
2008-01-23 21:26:00,2.00846,2.00846,2.00806,2.00818,2960369.0
2008-01-23 21:27:00,2.00823,2.00834,2.00799,2.00834,1338821.0
2008-01-23 21:28:00,2.00825,2.00845,2.00813,2.00845,6178685.0
2008-01-23 21:29:00,2.00846,2.00873,2.00842,2.00873,7018407.0
2008-01-23 21:30:00,2.0088,2.00901,2.0088,2.00901,11828240.0
2008-01-23 21:31:00,2.00895,2.0094,2.00895,2.0094,4890671.0
2008-01-23 21:32:00,2.00946,2.00968,2.00946,2.00964,16178041.0
2008-01-23 21:33:00,2.00965,2.00999,2.00965,2.00976,7482023.0
2008-01-23 21:34:00,2.00985,2.00992,2.00944,2.00991,14961014.0
2008-01-23 21:35:00,2.00993,2.00993,2.00971,2.00987,7008375.0
2008-01-23 21:36:00,2.00978,2.00978,2.00958,2.0096,5279100.0
2008-01-23 21:37:00,2.00976,2.01005,2.00976,2.01005,1174335.0
2008-01-23 21:38:00,2.01001,2.01022,2.01001,2.01017,9420874.0
2008-01-23 21:39:00,2.01013,2.01013,2.00959,2.00959,4296620.0
2008-01-23 21:40:00,2.00952,2.00967,2.00929,2.00967,1424447.0
2008-01-23 21:41:00,2.00981,2.01013,2.00981,2.01013,1658957.0
2008-01-23 21:42:00,2.01011,2.01021,2.01,2.01021,4864252.0
2008-01-23 21:43:00,2.01024,2.01031,2.01009,2.01017,5264622.0
2008-01-23 21:44:00,2.01037,2.01064,2.01037,2.01064,2679949.0
2008-01-23 21:45:00,2.01062,2.01106,2.01062,2.01097,7730760.0
2008-01-23 21:46:00,2.01084,2.01084,2.0104,2.0104,6893301.0
2008-01-23 21:47:00,2.01041,2.01065,2.01037,2.01064,8203776.0
2008-01-23 21:48:00,2.01078,2.01094,2.01067,2.0109,4237360.0
2008-01-23 21:49:00,2.01096,2.01123,2.01096,2.01123,9563373.0
2008-01-23 21:50:00,2.01138,2.01138,2.01098,2.01115,1403623.0
2008-01-23 21:51:00,2.01123,2.01127,2.01115,2.01122,12865640.0
2008-01-23 21:52:00,2.01129,2.01129,2.01101,2.01101,6152437.0
2008-01-23 21:53:00,2.01098,2.01098,2.0106,2.01067,4306873.0
2008-01-23 21:54:00,2.01068,2.01078,2.0105,2.0105,3701325.0
2008-01-23 21:55:00,2.01048,2.01048,2.01027,2.01027,2587342.0
2008-01-23 21:56:00,2.01026,2.01026,2.00988,2.00988,10617604.0
2008-01-23 21:57:00,2.00989,2.00989,2.00933,2.00933,3244802.0
2008-01-23 21:58:00,2.00944,2.00981,2.00944,2.00981,2602501.0
2008-01-23 21:59:00,2.00978,2.00996,2.00976,2.00996,3995727.0
2008-01-23 22:00:00,2.0101,2.0102,2.0098,2.0098,2898659.0
2008-01-23 22:01:00,2.0098,2.0098,2.00938,2.00938,13438253.0
2008-01-23 22:02:00,2.00934,2.00934,2.00883,2.00891,9459969.0
2008-01-23 22:03:00,2.00887,2.00917,2.00867,2.00917,18141559.0
2008-01-23 22:04:00,2.00921,2.00944,2.00909,2.00944,6155799.0
2008-01-23 22:05:00,2.00968,2.00968,2.00923,2.00923,12432157.0
2008-01-23 22:06:00,2.00908,2.00908,2.00877,2.00896,14896590.0
2008-01-23 22:07:00,2.00899,2.00914,2.00899,2.00914,6762356.0
2008-01-23 22:08:00,2.00947,2.00973,2.00938,2.00938,7939600.0
2008-01-23 22:09:00,2.00948,2.00971,2.00946,2.0096,16486422.0
2008-01-23 22:10:00,2.00961,2.00982,2.00961,2.00982,3470095.0
2008-01-23 22:11:00,2.00976,2.00998,2.00976,2.0099,4129129.0
2008-01-23 22:12:00,2.00983,2.01009,2.00983,2.01009,4536838.0
2008-01-23 22:13:00,2.00997,2.00997,2.00936,2.00936,1732783.0
2008-01-23 22:14:00,2.00918,2.00918,2.00837,2.00837,17017230.0
2008-01-23 22:15:00,2.0084,2.00855,2.00838,2.00855,1586948.0
2008-01-23 22:16:00,2.00858,2.00887,2.00847,2.00887,15832766.0
2008-01-23 22:17:00,2.00899,2.00932,2.00897,2.00897,6400167.0
2008-01-23 22:18:00,2.00882,2.00882,2.00857,2.00859,13762931.0
2008-01-23 22:19:00,2.00853,2.00876,2.00853,2.00876,22762775.0
2008-01-23 22:20:00,2.00876,2.00899,2.00865,2.00899,1340983.0
2008-01-23 22:21:00,2.00909,2.00911,2.00901,2.00911,2649174.0
2008-01-23 22:22:00,2.00908,2.00942,2.00901,2.00942,15888351.0
2008-01-23 22:23:00,2.00963,2.01011,2.00959,2.0101,6220039.0
2008-01-23 22:24:00,2.01004,2.01014,2.00947,2.00947,8493314.0
2008-01-23 22:25:00,2.00938,2.00938,2.00922,2.00922,5766348.0
2008-01-23 22:26:00,2.00911,2.00911,2.00802,2.00802,1299762.0
2008-01-23 22:27:00,2.00782,2.00795,2.00757,2.00757,4964680.0
2008-01-23 22:28:00,2.00752,2.00752,2.00714,2.00728,3954675.0
2008-01-23 22:29:00,2.00745,2.00765,2.00724,2.00724,11635746.0
2008-01-23 22:30:00,2.00706,2.00709,2.00686,2.00709,6985554.0
2008-01-23 22:31:00,2.00723,2.00775,2.00723,2.00775,1434736.0
2008-01-23 22:32:00,2.00796,2.00847,2.00796,2.00828,24660073.0
2008-01-23 22:33:00,2.00857,2.00859,2.00839,2.00846,24657710.0
2008-01-23 22:34:00,2.00865,2.00891,2.00864,2.00891,6313727.0
2008-01-23 22:35:00,2.00902,2.00942,2.00902,2.00929,23078953.0
2008-01-23 22:36:00,2.00906,2.00922,2.00906,2.0092,3669065.0
2008-01-23 22:37:00,2.00904,2.00904,2.00867,2.00873,18440214.0
2008-01-23 22:38:00,2.00864,2.00864,2.00746,2.0075,2703769.0
2008-01-23 22:39:00,2.00747,2.00747,2.00706,2.00706,3637118.0
2008-01-23 22:40:00,2.00717,2.00717,2.00683,2.00683,16460226.0
2008-01-23 22:41:00,2.00686,2.00686,2.00635,2.00635,5657499.0
2008-01-23 22:42:00,2.00647,2.0066,2.00585,2.00585,3892810.0
2008-01-23 22:43:00,2.00558,2.00564,2.00534,2.00534,8344294.0
2008-01-23 22:44:00,2.0052,2.00548,2.00513,2.00548,1074792.0
2008-01-23 22:45:00,2.00551,2.00552,2.00538,2.00546,2013903.0
2008-01-23 22:46:00,2.00536,2.00541,2.00516,2.00541,6632333.0
2008-01-23 22:47:00,2.00548,2.00551,2.00519,2.00542,16793844.0
2008-01-23 22:48:00,2.00539,2.00539,2.00498,2.005,297549.0
2008-01-23 22:49:00,2.00482,2.00482,2.00431,2.00439,6632443.0
2008-01-23 22:50:00,2.00426,2.00426,2.00368,2.00368,4066760.0
2008-01-23 22:51:00,2.00353,2.00363,2.00324,2.00363,24942637.0
2008-01-23 22:52:00,2.00372,2.00405,2.00364,2.00381,6824655.0
2008-01-23 22:53:00,2.00361,2.00361,2.00309,2.00309,7248533.0
2008-01-23 22:54:00,2.00315,2.00315,2.00269,2.00299,5037892.0
2008-01-23 22:55:00,2.00298,2.00333,2.00298,2.00333,1122915.0
2008-01-23 22:56:00,2.00332,2.00359,2.00325,2.00333,9565025.0
2008-01-23 22:57:00,2.00332,2.00332,2.00308,2.00308,1932238.0
2008-01-23 22:58:00,2.00299,2.00299,2.00264,2.00269,9284913.0
2008-01-23 22:59:00,2.00264,2.00264,2.00213,2.00232,7221300.0
2008-01-23 23:00:00,2.00226,2.00226,2.00181,2.00181,8070503.0
2008-01-23 23:01:00,2.00175,2.00189,2.00039,2.00187,14152903.0
2008-01-23 23:02:00,2.0019,2.00207,2.00147,2.00207,2175909.0
2008-01-23 23:03:00,2.00196,2.00196,2.00173,2.00192,1191368.0
2008-01-23 23:04:00,2.00189,2.00189,2.00162,2.00162,1157239.0
2008-01-23 23:05:00,2.00159,2.00163,2.00147,2.00151,2564536.0
2008-01-23 23:06:00,2.00144,2.00144,2.00104,2.00127,3956936.0
2008-01-23 23:07:00,2.00127,2.00133,2.00078,2.00078,5510442.0
2008-01-23 23:08:00,2.00054,2.00054,2.00014,2.00014,5762634.0
2008-01-23 23:09:00,2.00012,2.00038,2.00012,2.00038,4025783.0
2008-01-23 23:10:00,2.00039,2.00039,2.00016,2.00016,6163614.0
2008-01-23 23:11:00,1.99994,1.99994,1.99965,1.99965,1183842.0
2008-01-23 23:12:00,1.99965,1.99992,1.99965,1.99989,22260127.0
2008-01-23 23:13:00,1.99998,2.00027,1.99998,2.0002,13221850.0
2008-01-23 23:14:00,2.00023,2.00023,2.00004,2.00022,16021718.0
2008-01-23 23:15:00,2.0003,2.00054,2.0003,2.00037,7444454.0
2008-01-23 23:16:00,2.00047,2.00047,2.00022,2.00022,2475597.0
2008-01-23 23:17:00,2.00012,2.00012,1.99996,2.00005,1174034.0
2008-01-23 23:18:00,2.00015,2.00015,1.99967,1.99967,8529985.0
2008-01-23 23:19:00,1.99958,1.99962,1.99948,1.99951,16675769.0
2008-01-23 23:20:00,1.99951,1.9997,1.99951,1.9997,10706535.0
2008-01-23 23:21:00,1.99977,2.00014,1.99977,2.00014,9553102.0
2008-01-23 23:22:00,2.00014,2.00014,1.99984,1.99984,5526090.0
2008-01-23 23:23:00,1.99995,2.00009,1.99985,1.99985,3425057.0
2008-01-23 23:24:00,1.99991,2.00007,1.99986,2.00007,12454032.0
2008-01-23 23:25:00,2.00009,2.00028,2.00009,2.0002,17902736.0
2008-01-23 23:26:00,2.00033,2.00057,2.00033,2.0005,18975304.0
2008-01-23 23:27:00,2.00051,2.00061,2.00022,2.00053,6424377.0
2008-01-23 23:28:00,2.00041,2.00069,2.00041,2.00045,8630548.0
2008-01-23 23:29:00,2.00064,2.00064,2.0002,2.0002,13125642.0
2008-01-23 23:30:00,1.99989,1.99989,1.99937,1.99958,14248942.0
2008-01-23 23:31:00,1.99953,2.00018,1.99953,2.00018,1716379.0
2008-01-23 23:32:00,2.00035,2.00063,2.00035,2.00057,20770565.0
2008-01-23 23:33:00,2.00067,2.00101,2.0006,2.00101,4451301.0
2008-01-23 23:34:00,2.00091,2.00092,2.00085,2.00092,3442482.0
2008-01-23 23:35:00,2.00088,2.0009,2.0007,2.0007,3002782.0
2008-01-23 23:36:00,2.00069,2.00074,2.00066,2.00071,1692030.0
2008-01-23 23:37:00,2.0007,2.0007,2.00054,2.00054,5406601.0
2008-01-23 23:38:00,2.00054,2.00101,2.00054,2.00101,4980316.0
2008-01-23 23:39:00,2.00122,2.00162,2.00116,2.00162,11173549.0
2008-01-23 23:40:00,2.00176,2.00177,2.00155,2.00155,3064723.0
2008-01-23 23:41:00,2.00137,2.00137,2.00112,2.00118,24053042.0
2008-01-23 23:42:00,2.00117,2.0013,2.00088,2.0013,797282.0
2008-01-23 23:43:00,2.00155,2.00173,2.00148,2.00148,5650733.0
2008-01-23 23:44:00,2.00122,2.00175,2.00122,2.00133,4889416.0
2008-01-23 23:45:00,2.00106,2.00122,2.00082,2.00122,3945260.0
2008-01-23 23:46:00,2.00139,2.00173,2.00139,2.00173,13913883.0
2008-01-23 23:47:00,2.00182,2.00182,2.0015,2.0015,6882440.0
2008-01-23 23:48:00,2.00163,2.00182,2.00157,2.00157,12683250.0
2008-01-23 23:49:00,2.00154,2.00159,2.00145,2.00147,7824387.0
2008-01-23 23:50:00,2.00128,2.00141,2.00122,2.00131,10833413.0
2008-01-23 23:51:00,2.00134,2.00233,2.00134,2.00233,5676066.0
2008-01-23 23:52:00,2.00229,2.00229,2.00158,2.00158,3757214.0
2008-01-23 23:53:00,2.00133,2.00133,2.00068,2.00068,2994979.0
2008-01-23 23:54:00,2.00047,2.00088,2.0003,2.00054,6269513.0
2008-01-23 23:55:00,2.0007,2.00115,2.0007,2.00115,856833.0
2008-01-23 23:56:00,2.00118,2.00175,2.00115,2.00175,8700221.0
2008-01-23 23:57:00,2.00157,2.00172,2.00107,2.00107,20501893.0
2008-01-23 23:58:00,2.00093,2.00093,2.00065,2.00065,2221308.0
2008-01-23 23:59:00,2.00087,2.00131,2.00087,2.00131,3209913.0
2008-01-24 00:00:00,2.00125,2.0013,2.00104,2.00104,17407806.0
2008-01-24 00:01:00,2.00095,2.00095,2.00037,2.00077,8258516.0
2008-01-24 00:02:00,2.00085,2.00124,2.00085,2.00123,9032438.0
2008-01-24 00:03:00,2.00138,2.00154,2.00121,2.00154,2974727.0
2008-01-24 00:04:00,2.00148,2.00168,2.00143,2.00168,1216469.0
2008-01-24 00:05:00,2.00193,2.00211,2.00179,2.00179,12340756.0
2008-01-24 00:06:00,2.00157,2.00205,2.00157,2.00205,1452184.0
2008-01-24 00:07:00,2.00194,2.00194,2.00176,2.00194,4108577.0
2008-01-24 00:08:00,2.00191,2.00207,2.00177,2.00177,5423263.0
2008-01-24 00:09:00,2.00164,2.00166,2.00136,2.00136,4082819.0
2008-01-24 00:10:00,2.00114,2.00114,2.00058,2.00058,12948264.0
2008-01-24 00:11:00,2.00044,2.00044,2.00011,2.00013,7992381.0
2008-01-24 00:12:00,2.00034,2.0004,2.00012,2.00012,29993013.0
2008-01-24 00:13:00,2.00022,2.00034,2.00011,2.00016,3444827.0
2008-01-24 00:14:00,2.00015,2.00015,1.99998,1.99999,8539617.0
2008-01-24 00:15:00,2.0001,2.0001,1.99996,2.00004,14123199.0
2008-01-24 00:16:00,1.99998,2.00019,1.99998,2.00018,9264169.0
2008-01-24 00:17:00,2.00031,2.00042,2.00016,2.00018,2546655.0
2008-01-24 00:18:00,1.99999,1.99999,1.99915,1.99915,6451034.0
2008-01-24 00:19:00,1.99905,1.99905,1.99897,1.99903,3599907.0
2008-01-24 00:20:00,1.99893,1.99914,1.99893,1.99912,14063998.0
2008-01-24 00:21:00,1.99921,1.99925,1.99912,1.99915,11565466.0
2008-01-24 00:22:00,1.99924,1.99962,1.99924,1.99962,7017874.0
2008-01-24 00:23:00,1.99967,1.99977,1.99954,1.99963,4518354.0
2008-01-24 00:24:00,1.99964,1.99987,1.99964,1.99987,15270015.0
2008-01-24 00:25:00,2.00002,2.00003,1.99993,1.99995,23515850.0
2008-01-24 00:26:00,1.99992,1.99992,1.99973,1.9999,11779248.0
2008-01-24 00:27:00,1.99994,2.00033,1.99994,2.00029,3282928.0
2008-01-24 00:28:00,2.00023,2.00023,2.00004,2.00004,14071542.0
2008-01-24 00:29:00,2.00003,2.00012,1.99994,2.0001,4613480.0
2008-01-24 00:30:00,2.00013,2.00016,2.00005,2.00013,5848017.0
2008-01-24 00:31:00,2.00013,2.00025,2.00004,2.00025,8527497.0
2008-01-24 00:32:00,2.00024,2.00036,2.00007,2.00007,3586718.0
2008-01-24 00:33:00,2.00012,2.00031,2.00012,2.00031,2718019.0
2008-01-24 00:34:00,2.00034,2.00034,1.99958,1.99958,19947906.0
2008-01-24 00:35:00,2.00012,2.00049,2.00012,2.00049,7096233.0
2008-01-24 00:36:00,2.00044,2.00051,2.00038,2.0005,18560597.0
2008-01-24 00:37:00,2.00043,2.00049,2.00024,2.00049,8322583.0
2008-01-24 00:38:00,2.00051,2.00057,2.00028,2.00057,11108242.0
2008-01-24 00:39:00,2.00065,2.00075,1.99941,1.99965,1867322.0
2008-01-24 00:40:00,1.99971,2.00046,1.99971,2.00046,3839974.0
2008-01-24 00:41:00,2.00041,2.0005,2.00017,2.00017,19542722.0
2008-01-24 00:42:00,1.99996,2.0001,1.99996,2.0001,13372498.0
2008-01-24 00:43:00,1.9999,2.00014,1.99968,1.99989,4356718.0
2008-01-24 00:44:00,1.99999,2.00017,1.99999,2.00012,8297792.0
2008-01-24 00:45:00,2.0002,2.00091,2.0002,2.00091,2698866.0
2008-01-24 00:46:00,2.0012,2.00157,2.0012,2.00147,19396733.0
2008-01-24 00:47:00,2.0014,2.0014,2.00074,2.00074,2962426.0
2008-01-24 00:48:00,2.00043,2.00058,2.00032,2.00058,7299517.0
2008-01-24 00:49:00,2.00056,2.00094,2.00054,2.00054,9102724.0
2008-01-24 00:50:00,2.0006,2.00088,2.00057,2.00057,3607326.0
2008-01-24 00:51:00,2.00068,2.00078,2.00068,2.0007,7155049.0
2008-01-24 00:52:00,2.00076,2.0012,2.00076,2.0012,3644786.0
2008-01-24 00:53:00,2.0013,2.00144,2.00105,2.00135,3938413.0
2008-01-24 00:54:00,2.00123,2.00173,2.00095,2.00173,12466310.0
2008-01-24 00:55:00,2.00166,2.00174,2.00144,2.00144,10924944.0
2008-01-24 00:56:00,2.00147,2.00165,2.00109,2.00109,3406662.0
2008-01-24 00:57:00,2.00159,2.00182,2.00159,2.00172,12536857.0
2008-01-24 00:58:00,2.00204,2.00221,2.00204,2.00221,9620295.0
2008-01-24 00:59:00,2.00206,2.00233,2.00205,2.00212,3397703.0
2008-01-24 01:00:00,2.00211,2.00238,2.00211,2.00238,9228385.0
2008-01-24 01:01:00,2.00246,2.00267,2.00241,2.00267,2232541.0
2008-01-24 01:02:00,2.00264,2.00264,2.00237,2.00237,3865180.0
2008-01-24 01:03:00,2.00247,2.0029,2.00247,2.00257,9150669.0
2008-01-24 01:04:00,2.00257,2.00309,2.00257,2.00309,4500214.0
2008-01-24 01:05:00,2.00309,2.00377,2.00308,2.00377,3921511.0
2008-01-24 01:06:00,2.00396,2.00436,2.00396,2.00436,8391264.0
2008-01-24 01:07:00,2.0043,2.0043,2.00347,2.00347,6601987.0
2008-01-24 01:08:00,2.00344,2.00391,2.00344,2.00389,6360697.0
2008-01-24 01:09:00,2.00395,2.00404,2.00347,2.00357,10083781.0
2008-01-24 01:10:00,2.00352,2.00352,2.00304,2.00304,1455010.0
2008-01-24 01:11:00,2.00298,2.00298,2.00269,2.00269,9859361.0
2008-01-24 01:12:00,2.00248,2.00248,2.0021,2.00217,3281727.0
2008-01-24 01:13:00,2.00222,2.0023,2.00171,2.00171,6449073.0
2008-01-24 01:14:00,2.00164,2.00198,2.00153,2.00153,4635651.0
2008-01-24 01:15:00,2.00144,2.00144,2.00122,2.00122,8717650.0
2008-01-24 01:16:00,2.00121,2.00178,2.00121,2.00173,34214307.0
2008-01-24 01:17:00,2.00171,2.00171,2.00128,2.00128,4208810.0
2008-01-24 01:18:00,2.00116,2.00129,2.00092,2.00103,4614186.0
2008-01-24 01:19:00,2.00107,2.00121,2.00104,2.00121,3470536.0
2008-01-24 01:20:00,2.00119,2.00125,2.00106,2.00106,6945290.0
2008-01-24 01:21:00,2.00119,2.00157,2.00112,2.00157,9433761.0
2008-01-24 01:22:00,2.00145,2.0017,2.00133,2.00133,9562776.0
2008-01-24 01:23:00,2.00135,2.0015,2.00134,2.00146,7287152.0
2008-01-24 01:24:00,2.00132,2.00172,2.00132,2.0014,3071817.0
2008-01-24 01:25:00,2.00146,2.00167,2.00117,2.00164,11847743.0
2008-01-24 01:26:00,2.00175,2.00192,2.00115,2.00115,3082699.0
2008-01-24 01:27:00,2.00114,2.00131,2.00113,2.00131,6248060.0
2008-01-24 01:28:00,2.00112,2.00115,2.00064,2.00098,15244767.0
2008-01-24 01:29:00,2.00096,2.00125,2.00096,2.00125,10057540.0
2008-01-24 01:30:00,2.00124,2.00124,2.00105,2.00115,8104606.0
2008-01-24 01:31:00,2.00117,2.00117,2.0009,2.00105,2690661.0
2008-01-24 01:32:00,2.0013,2.00192,2.00129,2.00192,3588606.0
2008-01-24 01:33:00,2.002,2.00218,2.00186,2.00208,11001537.0
2008-01-24 01:34:00,2.00215,2.00215,2.00185,2.00185,5105942.0
2008-01-24 01:35:00,2.00177,2.0018,2.00157,2.0018,2422568.0
2008-01-24 01:36:00,2.00188,2.00209,2.00188,2.00191,7883066.0
2008-01-24 01:37:00,2.00193,2.00193,2.00134,2.00134,11507948.0
2008-01-24 01:38:00,2.00148,2.00174,2.00015,2.00151,10197191.0
2008-01-24 01:39:00,2.00132,2.00142,2.00111,2.00116,7876003.0
2008-01-24 01:40:00,2.00094,2.00094,2.00062,2.00065,12137352.0
2008-01-24 01:41:00,2.00064,2.00074,2.00064,2.00074,5205201.0
2008-01-24 01:42:00,2.0007,2.00071,2.00054,2.00054,3223745.0
2008-01-24 01:43:00,2.00054,2.00063,2.00054,2.00054,6772984.0
2008-01-24 01:44:00,2.00082,2.00111,2.00082,2.00102,2982074.0
2008-01-24 01:45:00,2.00101,2.00109,2.0009,2.00108,7862966.0
2008-01-24 01:46:00,2.00109,2.00117,2.00078,2.00096,7272953.0
2008-01-24 01:47:00,2.00085,2.00096,2.00072,2.00096,16975885.0
2008-01-24 01:48:00,2.00121,2.00152,2.0012,2.00152,7271990.0
2008-01-24 01:49:00,2.00154,2.00154,2.00135,2.00149,5197393.0
2008-01-24 01:50:00,2.00141,2.00141,2.00117,2.00133,5226362.0
2008-01-24 01:51:00,2.00123,2.0014,2.00117,2.00128,20099885.0
2008-01-24 01:52:00,2.0013,2.0013,2.00094,2.00113,4887769.0
2008-01-24 01:53:00,2.00105,2.00107,2.00091,2.00107,9376832.0
2008-01-24 01:54:00,2.00126,2.00128,2.00109,2.00109,2268432.0
2008-01-24 01:55:00,2.00079,2.00079,2.00056,2.00056,6908069.0
2008-01-24 01:56:00,2.00075,2.00106,2.00075,2.00106,5873739.0
2008-01-24 01:57:00,2.00109,2.00153,2.00109,2.00153,10179374.0
2008-01-24 01:58:00,2.00154,2.00191,2.00154,2.00191,17303036.0
2008-01-24 01:59:00,2.00205,2.00229,2.00205,2.00223,4671365.0
2008-01-24 02:00:00,2.00193,2.00234,2.00193,2.00234,4595991.0
2008-01-24 02:01:00,2.00242,2.00258,2.00238,2.00238,18177368.0
2008-01-24 02:02:00,2.0025,2.00263,2.00235,2.00247,10774105.0
2008-01-24 02:03:00,2.00256,2.00264,2.00224,2.00239,6025585.0
2008-01-24 02:04:00,2.00228,2.00228,2.00193,2.00193,7100492.0
2008-01-24 02:05:00,2.00202,2.00205,2.0019,2.00197,2424056.0
2008-01-24 02:06:00,2.00182,2.00187,2.00175,2.00176,9925726.0
2008-01-24 02:07:00,2.00177,2.00187,2.0016,2.00187,4470658.0
2008-01-24 02:08:00,2.00174,2.00175,2.00146,2.00146,18285924.0
2008-01-24 02:09:00,2.00142,2.00159,2.00124,2.00159,5235261.0
2008-01-24 02:10:00,2.00162,2.00162,2.00123,2.00123,5147973.0
2008-01-24 02:11:00,2.00113,2.00136,2.00091,2.00136,7637041.0
2008-01-24 02:12:00,2.0014,2.00153,2.00127,2.00153,16454284.0
2008-01-24 02:13:00,2.00166,2.00177,2.00156,2.00164,8068509.0
2008-01-24 02:14:00,2.00164,2.00164,2.00138,2.00141,7192615.0
2008-01-24 02:15:00,2.00134,2.00144,2.00129,2.00144,2724600.0
2008-01-24 02:16:00,2.00138,2.0015,2.00137,2.00137,6960215.0
2008-01-24 02:17:00,2.00137,2.00144,2.00133,2.0014,3079620.0
2008-01-24 02:18:00,2.0014,2.0014,2.00116,2.00117,4856504.0
2008-01-24 02:19:00,2.00114,2.00123,2.00101,2.00123,11498061.0
2008-01-24 02:20:00,2.0014,2.00166,2.00135,2.00156,7441423.0
2008-01-24 02:21:00,2.00175,2.00201,2.00046,2.00201,9401797.0
2008-01-24 02:22:00,2.00219,2.00219,2.00169,2.00169,11610117.0
2008-01-24 02:23:00,2.00157,2.00163,2.00136,2.00142,7550830.0
2008-01-24 02:24:00,2.00135,2.00135,2.00088,2.00102,2384889.0
2008-01-24 02:25:00,2.00099,2.00106,2.00085,2.00106,5336478.0
2008-01-24 02:26:00,2.00079,2.00079,2.00054,2.00054,11169074.0
2008-01-24 02:27:00,2.00061,2.00061,2.00035,2.00055,3342592.0
2008-01-24 02:28:00,2.00049,2.00065,2.00045,2.00058,2673284.0
2008-01-24 02:29:00,2.00049,2.00049,2.00021,2.00021,8015631.0
2008-01-24 02:30:00,2.00033,2.0006,2.00033,2.00058,10275378.0
2008-01-24 02:31:00,2.00064,2.00064,2.00019,2.00058,14455498.0
2008-01-24 02:32:00,2.00068,2.00081,2.00068,2.00075,6844941.0
2008-01-24 02:33:00,2.00073,2.00073,2.00058,2.00062,2906835.0
2008-01-24 02:34:00,2.00058,2.0007,2.00048,2.0007,12577224.0
2008-01-24 02:35:00,2.00072,2.001,2.00056,2.00056,3383802.0
2008-01-24 02:36:00,2.00075,2.00089,2.00075,2.00089,8076195.0
2008-01-24 02:37:00,2.00096,2.00114,2.00089,2.00114,10038605.0
2008-01-24 02:38:00,2.00131,2.00131,2.00112,2.00118,9352395.0
2008-01-24 02:39:00,2.00098,2.0011,2.00088,2.00093,6404141.0
2008-01-24 02:40:00,2.001,2.00121,2.00095,2.00121,3528762.0
2008-01-24 02:41:00,2.00127,2.00155,2.00125,2.00147,4542863.0
2008-01-24 02:42:00,2.00151,2.00184,2.00151,2.00184,3914808.0
2008-01-24 02:43:00,2.00176,2.00199,2.00161,2.00161,35804003.0
2008-01-24 02:44:00,2.00169,2.0019,2.00169,2.0019,9056357.0
2008-01-24 02:45:00,2.00199,2.00222,2.00194,2.00222,4733637.0
2008-01-24 02:46:00,2.00235,2.00255,2.00235,2.00251,6789213.0
2008-01-24 02:47:00,2.00245,2.00245,2.00223,2.00243,3484526.0
2008-01-24 02:48:00,2.00238,2.00257,2.00211,2.00211,10054413.0
2008-01-24 02:49:00,2.00211,2.00216,2.00201,2.00215,1400934.0
2008-01-24 02:50:00,2.00202,2.00216,2.00177,2.00202,9395993.0
2008-01-24 02:51:00,2.00182,2.00203,2.00178,2.00178,6224992.0
2008-01-24 02:52:00,2.00167,2.00167,2.00137,2.00142,6598686.0
2008-01-24 02:53:00,2.00128,2.00129,2.001,2.001,8476881.0
2008-01-24 02:54:00,2.00091,2.00096,2.00071,2.00076,4199069.0
2008-01-24 02:55:00,2.00085,2.00085,2.00057,2.00057,4842586.0
2008-01-24 02:56:00,2.00044,2.00044,2.00022,2.00022,8590565.0
2008-01-24 02:57:00,2.00011,2.00028,2.00002,2.00002,3927629.0
2008-01-24 02:58:00,1.99999,2.00025,1.99975,2.00025,2321695.0
2008-01-24 02:59:00,2.00015,2.00015,1.99961,1.99961,8870887.0
2008-01-24 03:00:00,1.99985,2.00012,1.99985,1.99999,3664478.0
2008-01-24 03:01:00,2.00019,2.00042,1.99993,1.99993,10181284.0
2008-01-24 03:02:00,1.99963,1.99988,1.99963,1.99988,11919429.0
2008-01-24 03:03:00,1.99955,2.00021,1.99955,2.0002,3295919.0
2008-01-24 03:04:00,2.0002,2.0002,1.99997,2.0002,10914032.0
2008-01-24 03:05:00,2.00034,2.00049,2.00009,2.00033,11921498.0
2008-01-24 03:06:00,2.00041,2.00048,1.99999,2.00045,3648369.0
2008-01-24 03:07:00,2.00039,2.00045,2.00016,2.00045,3315552.0
2008-01-24 03:08:00,2.00052,2.00062,2.00049,2.00049,7047921.0
2008-01-24 03:09:00,2.00039,2.00047,2.0002,2.00022,3512488.0
2008-01-24 03:10:00,2.00019,2.00031,2.00017,2.00017,8772862.0
2008-01-24 03:11:00,2.00017,2.00021,1.99997,2.00021,7562698.0
2008-01-24 03:12:00,2.00029,2.00054,2.00001,2.00054,3000531.0
2008-01-24 03:13:00,2.00057,2.00084,2.00057,2.00084,19684122.0
2008-01-24 03:14:00,2.00081,2.00083,2.00053,2.00053,2851115.0
2008-01-24 03:15:00,2.00044,2.00058,2.00042,2.00054,8805892.0
2008-01-24 03:16:00,2.00048,2.00053,2.00023,2.00028,4560576.0
2008-01-24 03:17:00,2.00051,2.00067,2.00043,2.00043,13159318.0
2008-01-24 03:18:00,2.00053,2.0006,2.00046,2.00057,20165846.0
2008-01-24 03:19:00,2.00079,2.00096,2.00079,2.0008,3909962.0
2008-01-24 03:20:00,2.00084,2.00084,2.0005,2.0005,1994788.0
2008-01-24 03:21:00,2.00061,2.00099,2.00057,2.00099,11046381.0
2008-01-24 03:22:00,2.00102,2.00102,2.00053,2.00053,8199589.0
2008-01-24 03:23:00,2.00051,2.00079,2.00043,2.00079,17802220.0
2008-01-24 03:24:00,2.00103,2.00122,2.00103,2.0012,7441519.0
2008-01-24 03:25:00,2.00078,2.00139,2.00078,2.00129,19925988.0
2008-01-24 03:26:00,2.00117,2.00117,2.00083,2.00083,2824208.0
2008-01-24 03:27:00,2.0008,2.00084,2.0007,2.0007,3781862.0
2008-01-24 03:28:00,2.00076,2.00076,2.00054,2.00057,7790517.0
2008-01-24 03:29:00,2.0008,2.0011,2.0008,2.00088,6411597.0
2008-01-24 03:30:00,2.00072,2.00072,2.0004,2.0004,5091016.0
2008-01-24 03:31:00,2.00044,2.0006,2.00044,2.00048,13076425.0
2008-01-24 03:32:00,2.00051,2.0008,2.00051,2.00077,3297437.0
2008-01-24 03:33:00,2.00082,2.00082,2.00053,2.00053,11317497.0
2008-01-24 03:34:00,2.00048,2.00048,2.00024,2.00026,22024775.0
2008-01-24 03:35:00,2.00013,2.00013,1.99981,1.99999,14161195.0
2008-01-24 03:36:00,2.0002,2.00105,2.0002,2.00105,4998729.0
2008-01-24 03:37:00,2.00108,2.00134,2.00108,2.00134,6420158.0
2008-01-24 03:38:00,2.00132,2.00179,2.00132,2.00179,11280084.0
2008-01-24 03:39:00,2.00181,2.00226,2.00181,2.00211,13118175.0
2008-01-24 03:40:00,2.00222,2.00222,2.00212,2.00213,3327700.0
2008-01-24 03:41:00,2.00214,2.00227,2.00208,2.00221,6289396.0
2008-01-24 03:42:00,2.00208,2.00208,2.0017,2.00173,2639567.0
2008-01-24 03:43:00,2.00168,2.00197,2.00168,2.00197,9097683.0
2008-01-24 03:44:00,2.00211,2.00212,2.0019,2.0019,14261534.0
2008-01-24 03:45:00,2.00168,2.00172,2.00153,2.00153,8452555.0
2008-01-24 03:46:00,2.00147,2.00158,2.00147,2.00153,3749265.0
2008-01-24 03:47:00,2.00158,2.00181,2.00158,2.00172,29051733.0
2008-01-24 03:48:00,2.00155,2.00168,2.00155,2.00163,7835668.0
2008-01-24 03:49:00,2.00159,2.0016,2.00143,2.0015,13366640.0
2008-01-24 03:50:00,2.00157,2.00159,2.00125,2.00125,4450424.0
2008-01-24 03:51:00,2.00134,2.00145,2.00123,2.00145,5257648.0
2008-01-24 03:52:00,2.00151,2.00168,2.00151,2.00166,4063875.0
2008-01-24 03:53:00,2.00163,2.00163,2.00135,2.00141,1412494.0
2008-01-24 03:54:00,2.00175,2.0019,2.00175,2.00177,13701295.0
2008-01-24 03:55:00,2.00157,2.00159,2.00138,2.00159,1299645.0
2008-01-24 03:56:00,2.00165,2.00165,2.00127,2.00148,2756418.0
2008-01-24 03:57:00,2.00141,2.0015,2.00122,2.00122,9145848.0
2008-01-24 03:58:00,2.00145,2.00153,2.00143,2.0015,8931023.0
2008-01-24 03:59:00,2.00145,2.00175,2.00145,2.00175,17535815.0
2008-01-24 04:00:00,2.00191,2.00191,2.00155,2.00163,2972417.0
2008-01-24 04:01:00,2.0015,2.00161,2.0015,2.00153,2320146.0
2008-01-24 04:02:00,2.00146,2.00171,2.00137,2.00137,18791837.0
2008-01-24 04:03:00,2.00139,2.00156,2.00114,2.00156,8954531.0
2008-01-24 04:04:00,2.00146,2.00146,2.00097,2.00123,904978.0
2008-01-24 04:05:00,2.00116,2.00116,2.00077,2.00077,5852792.0
2008-01-24 04:06:00,2.00088,2.00119,2.00088,2.001,2958298.0
2008-01-24 04:07:00,2.00105,2.00105,2.00076,2.00087,3468625.0
2008-01-24 04:08:00,2.00095,2.00108,2.00095,2.00105,5895374.0
2008-01-24 04:09:00,2.00106,2.00112,2.0009,2.00099,10266693.0
2008-01-24 04:10:00,2.00111,2.00111,2.00094,2.00108,8426003.0
2008-01-24 04:11:00,2.00119,2.00141,2.00115,2.00115,13937637.0
2008-01-24 04:12:00,2.00105,2.00106,2.00092,2.00092,7234772.0
2008-01-24 04:13:00,2.00068,2.00068,2.00059,2.00062,13118879.0
2008-01-24 04:14:00,2.00065,2.00073,2.00058,2.00071,4020852.0
2008-01-24 04:15:00,2.00074,2.00097,2.0005,2.0005,4725900.0
2008-01-24 04:16:00,2.00061,2.00069,2.00055,2.00061,5873942.0
2008-01-24 04:17:00,2.00048,2.00067,2.00044,2.00044,834238.0
2008-01-24 04:18:00,2.00056,2.00082,2.00056,2.00075,22695833.0
2008-01-24 04:19:00,2.00072,2.00104,2.00044,2.00104,3320753.0
2008-01-24 04:20:00,2.00124,2.00124,2.00069,2.00069,11119066.0
2008-01-24 04:21:00,2.0008,2.00082,2.00063,2.00063,4847967.0
2008-01-24 04:22:00,2.00062,2.00069,2.00057,2.00059,5579569.0
2008-01-24 04:23:00,2.00055,2.00055,2.00019,2.00019,1877113.0
2008-01-24 04:24:00,2.00014,2.00034,2.00014,2.00031,3197850.0
2008-01-24 04:25:00,2.00033,2.00033,2.00015,2.00015,3146407.0
2008-01-24 04:26:00,2.00015,2.00036,1.99994,2.00036,4345701.0
2008-01-24 04:27:00,2.00038,2.0005,2.00033,2.00046,22584066.0
2008-01-24 04:28:00,2.00043,2.00043,2.00003,2.00003,1632003.0
2008-01-24 04:29:00,1.99977,1.99977,1.9992,1.9992,14856578.0
2008-01-24 04:30:00,1.99931,1.99933,1.99914,1.99915,13721140.0
2008-01-24 04:31:00,1.99891,1.99915,1.99888,1.99888,8942650.0
2008-01-24 04:32:00,1.99888,1.99896,1.99866,1.99884,6546133.0
2008-01-24 04:33:00,1.99879,1.99888,1.99875,1.99881,17587640.0
2008-01-24 04:34:00,1.99888,1.99942,1.99888,1.99942,17166299.0
2008-01-24 04:35:00,1.99976,2.00011,1.99976,2.00011,12786482.0
2008-01-24 04:36:00,2.00004,2.00007,1.99992,2.00007,3298396.0
2008-01-24 04:37:00,2.00014,2.00014,2.00008,2.00013,5102104.0
2008-01-24 04:38:00,2.00011,2.00029,1.99998,1.99998,9766998.0
2008-01-24 04:39:00,2.00001,2.00012,1.99992,1.99992,9894220.0
2008-01-24 04:40:00,1.99998,2.00014,1.99998,2.00014,17432332.0
2008-01-24 04:41:00,2.00016,2.00057,2.00016,2.00057,8844864.0
2008-01-24 04:42:00,2.00046,2.00046,2.0,2.0,1209721.0
2008-01-24 04:43:00,1.99977,1.99977,1.99909,1.99909,2744563.0
2008-01-24 04:44:00,1.99882,1.99907,1.99882,1.99907,7392706.0
2008-01-24 04:45:00,1.99912,1.9993,1.9991,1.9993,16513830.0
2008-01-24 04:46:00,1.99918,1.99955,1.99918,1.99948,12019863.0
2008-01-24 04:47:00,1.99936,1.99942,1.99909,1.99909,20242000.0
2008-01-24 04:48:00,1.99917,1.99933,1.99913,1.99923,1119369.0
2008-01-24 04:49:00,1.9994,1.9995,1.99931,1.99931,6336604.0
2008-01-24 04:50:00,1.9993,1.99947,1.9993,1.99934,4239898.0
2008-01-24 04:51:00,1.99942,1.99961,1.99942,1.99948,5276171.0
2008-01-24 04:52:00,1.99955,1.99963,1.99932,1.99955,5991564.0
2008-01-24 04:53:00,1.99963,1.99967,1.99946,1.99967,4094936.0
2008-01-24 04:54:00,1.99977,1.99983,1.99973,1.99973,2640313.0
2008-01-24 04:55:00,1.99961,1.99993,1.99958,1.99993,1168457.0
2008-01-24 04:56:00,1.99989,2.00007,1.99984,2.00007,1258443.0
2008-01-24 04:57:00,2.00012,2.00019,1.9995,1.99995,2164871.0
2008-01-24 04:58:00,1.99996,2.00003,1.99852,2.00003,15407037.0
2008-01-24 04:59:00,2.00019,2.00019,2.00002,2.00002,7488636.0
2008-01-24 05:00:00,1.99994,2.00004,1.99944,2.00004,7385249.0
2008-01-24 05:01:00,2.00004,2.00004,1.99984,1.99987,9781830.0
2008-01-24 05:02:00,1.9998,1.9998,1.99949,1.99961,1762669.0
2008-01-24 05:03:00,1.99966,1.99978,1.99955,1.99978,9917080.0
2008-01-24 05:04:00,1.99985,1.99985,1.99963,1.99971,1032850.0
2008-01-24 05:05:00,1.99969,1.99978,1.99952,1.99978,5480734.0
2008-01-24 05:06:00,1.99965,1.99981,1.99965,1.99976,7427539.0
2008-01-24 05:07:00,1.9998,1.99981,1.99952,1.99952,7166497.0
2008-01-24 05:08:00,1.99937,1.99948,1.9992,1.99948,24064291.0
2008-01-24 05:09:00,1.99961,1.99966,1.99951,1.99951,4281250.0
2008-01-24 05:10:00,1.99945,1.9995,1.99905,1.99928,6801807.0
2008-01-24 05:11:00,1.99922,1.99928,1.99916,1.99916,318199.0
2008-01-24 05:12:00,1.99903,1.99906,1.99867,1.99867,17199757.0
2008-01-24 05:13:00,1.99867,1.99902,1.99867,1.99895,6125735.0
2008-01-24 05:14:00,1.99898,1.99898,1.99879,1.99881,2192361.0
2008-01-24 05:15:00,1.99873,1.99873,1.99843,1.99848,1139154.0
2008-01-24 05:16:00,1.99857,1.99872,1.99857,1.99872,7887601.0
2008-01-24 05:17:00,1.99891,1.99937,1.99891,1.99937,4201176.0
2008-01-24 05:18:00,1.99961,2.00023,1.99961,1.99997,5674522.0
2008-01-24 05:19:00,1.99984,2.00002,1.9998,1.9998,15516804.0
2008-01-24 05:20:00,1.99961,1.99979,1.99961,1.99978,3405542.0
2008-01-24 05:21:00,1.99974,1.99974,1.99924,1.99952,2628591.0
2008-01-24 05:22:00,1.99956,1.99969,1.99954,1.99957,17082180.0
2008-01-24 05:23:00,1.99968,1.99975,1.99965,1.99967,4031052.0
2008-01-24 05:24:00,1.99979,2.00001,1.99979,1.99999,22456895.0
2008-01-24 05:25:00,2.00006,2.00019,1.99997,2.00019,6705317.0
2008-01-24 05:26:00,2.00018,2.00021,2.00005,2.00021,24469293.0
2008-01-24 05:27:00,2.00014,2.00031,1.9999,2.00012,27107916.0
2008-01-24 05:28:00,2.00004,2.00004,1.99988,1.99995,1524045.0
2008-01-24 05:29:00,1.99988,1.99988,1.99958,1.99986,7123030.0
2008-01-24 05:30:00,1.99993,1.99998,1.99977,1.9999,11914548.0
2008-01-24 05:31:00,1.99993,1.99999,1.99985,1.99985,3637821.0
2008-01-24 05:32:00,1.99988,1.99995,1.99986,1.99988,4836042.0
2008-01-24 05:33:00,1.99997,2.00002,1.99981,1.99981,1354199.0
2008-01-24 05:34:00,1.99979,1.99989,1.99978,1.99989,5502767.0
2008-01-24 05:35:00,1.99989,2.00006,1.9998,1.9998,8960137.0
2008-01-24 05:36:00,1.99974,2.0,1.99939,2.0,6566071.0
2008-01-24 05:37:00,2.00007,2.0002,2.00001,2.0002,14914439.0
2008-01-24 05:38:00,2.00029,2.00041,2.00028,2.00041,2700206.0
2008-01-24 05:39:00,2.00037,2.00044,2.00013,2.00044,1342460.0
2008-01-24 05:40:00,2.00051,2.00062,2.00033,2.00033,22089059.0
2008-01-24 05:41:00,2.00031,2.00031,2.00011,2.00013,13931501.0
2008-01-24 05:42:00,2.00006,2.00024,2.00001,2.00024,5917861.0
2008-01-24 05:43:00,2.00032,2.00048,2.00024,2.00037,17330087.0
2008-01-24 05:44:00,2.00043,2.0006,2.00041,2.00059,1627971.0
2008-01-24 05:45:00,2.0004,2.0004,1.99993,1.99993,16464037.0
2008-01-24 05:46:00,1.99988,2.00001,1.99978,2.00001,1641827.0
2008-01-24 05:47:00,2.00014,2.0003,1.99993,2.00027,4800377.0
2008-01-24 05:48:00,2.00059,2.00085,2.00059,2.00084,4556029.0
2008-01-24 05:49:00,2.00095,2.00119,2.00094,2.00119,3261980.0
2008-01-24 05:50:00,2.00127,2.00135,2.00098,2.00133,15840143.0
2008-01-24 05:51:00,2.00131,2.0015,2.00131,2.0015,7553612.0
2008-01-24 05:52:00,2.00126,2.00126,2.0008,2.0008,7269789.0
2008-01-24 05:53:00,2.00055,2.00055,2.00037,2.0005,14148152.0
2008-01-24 05:54:00,2.00049,2.00052,2.00036,2.00052,12016390.0
2008-01-24 05:55:00,2.00049,2.00049,2.0003,2.00032,5689279.0
2008-01-24 05:56:00,2.00009,2.00009,1.99944,1.99948,19755592.0
2008-01-24 05:57:00,1.99939,1.99939,1.9991,1.99935,8714849.0
2008-01-24 05:58:00,1.99941,1.99976,1.99941,1.99976,12496051.0
2008-01-24 05:59:00,1.99969,1.9999,1.99969,1.99979,2692419.0
2008-01-24 06:00:00,1.99978,2.00012,1.99978,2.00012,3656746.0
2008-01-24 06:01:00,2.00006,2.00006,1.99986,1.99986,2734006.0
2008-01-24 06:02:00,1.99988,2.00004,1.99984,1.99984,3349645.0
2008-01-24 06:03:00,1.9998,2.00015,1.9998,2.00015,11117911.0
2008-01-24 06:04:00,2.00009,2.00009,1.99984,1.99987,2722944.0
2008-01-24 06:05:00,1.99976,1.99982,1.99974,1.9998,4039866.0
2008-01-24 06:06:00,1.9998,1.99994,1.99963,1.99994,4034541.0
2008-01-24 06:07:00,1.99997,2.00004,1.99989,1.99993,6033576.0
2008-01-24 06:08:00,1.99998,2.00016,1.99998,2.00016,13002160.0
2008-01-24 06:09:00,2.00023,2.00023,2.00003,2.00008,1300736.0
2008-01-24 06:10:00,2.00019,2.0005,2.00019,2.0005,9150677.0
2008-01-24 06:11:00,2.00057,2.00077,2.00056,2.00077,3903245.0
2008-01-24 06:12:00,2.00067,2.00067,2.00036,2.00036,8069816.0
2008-01-24 06:13:00,2.00022,2.00022,1.99998,2.00014,6611012.0
2008-01-24 06:14:00,2.00015,2.00015,1.99986,1.99986,7544412.0
2008-01-24 06:15:00,1.99987,1.99987,1.99966,1.99986,2459571.0
2008-01-24 06:16:00,1.99981,1.99987,1.99964,1.99987,5195010.0
2008-01-24 06:17:00,1.99991,2.00016,1.99979,2.00016,4923831.0
2008-01-24 06:18:00,2.00031,2.00065,2.00031,2.00065,1802626.0
2008-01-24 06:19:00,2.00087,2.00106,2.00077,2.00077,1490786.0
2008-01-24 06:20:00,2.0006,2.0006,2.00048,2.00055,4445086.0
2008-01-24 06:21:00,2.00056,2.00056,2.0005,2.0005,9889644.0
2008-01-24 06:22:00,2.00063,2.00063,2.00057,2.0006,1176218.0
2008-01-24 06:23:00,2.00045,2.00067,2.00042,2.00067,4975587.0
2008-01-24 06:24:00,2.0007,2.00072,2.00062,2.00071,7617798.0
2008-01-24 06:25:00,2.00074,2.00099,2.00058,2.00065,15748437.0
2008-01-24 06:26:00,2.00042,2.00042,1.99999,1.99999,7666008.0
2008-01-24 06:27:00,2.00002,2.0002,2.00002,2.00016,15814312.0
2008-01-24 06:28:00,2.00013,2.00024,2.0001,2.00024,5217273.0
2008-01-24 06:29:00,2.00046,2.00063,2.00046,2.00063,11116766.0
2008-01-24 06:30:00,2.00056,2.00056,2.00044,2.00052,6489512.0
2008-01-24 06:31:00,2.00053,2.00083,2.00053,2.00083,6005721.0
2008-01-24 06:32:00,2.00089,2.00091,2.00066,2.00072,1223337.0
2008-01-24 06:33:00,2.00054,2.00069,2.00031,2.00069,3146317.0
2008-01-24 06:34:00,2.00059,2.00059,1.99989,1.99995,2389334.0
2008-01-24 06:35:00,1.99994,2.00001,1.9994,1.99968,43530238.0
2008-01-24 06:36:00,1.99973,1.99985,1.99966,1.99968,2152292.0
2008-01-24 06:37:00,1.99971,1.99985,1.99969,1.99969,5600785.0
2008-01-24 06:38:00,1.99959,1.99959,1.99808,1.99808,4037838.0
2008-01-24 06:39:00,1.99809,1.99809,1.99781,1.99782,8829269.0
2008-01-24 06:40:00,1.99776,1.99779,1.99743,1.99759,3927745.0
2008-01-24 06:41:00,1.99767,1.9978,1.9976,1.9978,4799760.0
2008-01-24 06:42:00,1.99776,1.9979,1.9977,1.9977,7664622.0
2008-01-24 06:43:00,1.99785,1.99793,1.99775,1.99788,8972099.0
2008-01-24 06:44:00,1.99778,1.99816,1.99778,1.99797,2986176.0
2008-01-24 06:45:00,1.99797,1.9982,1.99797,1.9982,5277187.0
2008-01-24 06:46:00,1.99818,1.99825,1.99812,1.99825,28164199.0
2008-01-24 06:47:00,1.99817,1.99817,1.99783,1.99783,8437789.0
2008-01-24 06:48:00,1.99768,1.99787,1.99756,1.99787,4636067.0
2008-01-24 06:49:00,1.9981,1.99852,1.9981,1.99852,1956188.0
2008-01-24 06:50:00,1.99867,1.99886,1.99851,1.99852,20438099.0
2008-01-24 06:51:00,1.99881,1.99984,1.99881,1.99982,2438684.0
2008-01-24 06:52:00,1.99969,1.99969,1.99931,1.99939,23470189.0
2008-01-24 06:53:00,1.99943,1.9996,1.99936,1.99936,5915256.0
2008-01-24 06:54:00,1.99921,1.99956,1.99917,1.99956,3566800.0
2008-01-24 06:55:00,1.99968,1.99979,1.99968,1.99979,7105356.0
2008-01-24 06:56:00,1.99985,2.00003,1.99976,1.99996,5944150.0
2008-01-24 06:57:00,1.99994,1.99994,1.99961,1.99962,10994348.0
2008-01-24 06:58:00,1.9994,2.00062,1.9994,2.00062,3250758.0
2008-01-24 06:59:00,2.00062,2.00062,2.00037,2.00049,6897764.0
2008-01-24 07:00:00,2.00049,2.00076,2.00049,2.00076,5405950.0
2008-01-24 07:01:00,2.0009,2.0009,2.00044,2.00044,8205667.0
2008-01-24 07:02:00,2.00031,2.00057,2.00028,2.00057,6220647.0
2008-01-24 07:03:00,2.00069,2.00107,2.00069,2.00107,1805431.0
2008-01-24 07:04:00,2.00102,2.00102,2.00059,2.00059,16196582.0
2008-01-24 07:05:00,2.00041,2.00041,1.99991,2.00002,3417698.0
2008-01-24 07:06:00,2.00015,2.00045,1.99994,2.00045,1363870.0
2008-01-24 07:07:00,2.00056,2.00073,2.00046,2.00073,7254626.0
2008-01-24 07:08:00,2.00076,2.00097,2.00073,2.00073,7794501.0
2008-01-24 07:09:00,2.00069,2.00078,2.00069,2.00076,7805592.0
2008-01-24 07:10:00,2.00072,2.00075,2.00058,2.00069,15333764.0
2008-01-24 07:11:00,2.00046,2.00054,2.00023,2.00023,12733517.0
2008-01-24 07:12:00,2.00026,2.00033,2.00005,2.00033,1680100.0
2008-01-24 07:13:00,2.00036,2.00039,2.00016,2.00016,6869717.0
2008-01-24 07:14:00,2.00022,2.00029,2.00012,2.00018,8703894.0
2008-01-24 07:15:00,2.00011,2.0002,1.99981,2.0002,6795210.0
2008-01-24 07:16:00,2.00023,2.00046,2.00009,2.00046,4667711.0
2008-01-24 07:17:00,2.00043,2.00043,2.00004,2.00041,2942826.0
2008-01-24 07:18:00,2.00036,2.00038,1.99961,2.00038,60085315.0
2008-01-24 07:19:00,2.00032,2.00047,1.99995,1.99995,2346517.0
2008-01-24 07:20:00,1.9999,1.9999,1.99973,1.99973,11736499.0
2008-01-24 07:21:00,1.99965,1.99992,1.99965,1.99992,6568849.0
2008-01-24 07:22:00,1.99995,2.0004,1.99994,2.0004,2515374.0
2008-01-24 07:23:00,2.0004,2.00073,2.0004,2.00056,15053071.0
2008-01-24 07:24:00,2.00038,2.00074,2.00038,2.00074,4532807.0
2008-01-24 07:25:00,2.00084,2.00084,2.00026,2.00026,7736320.0
2008-01-24 07:26:00,2.00019,2.00019,1.99994,2.00003,3324760.0
2008-01-24 07:27:00,2.00004,2.0002,2.00004,2.00016,2708753.0
2008-01-24 07:28:00,2.00015,2.0007,1.99881,2.0007,1969484.0
2008-01-24 07:29:00,2.00053,2.00056,2.00043,2.00043,4464143.0
2008-01-24 07:30:00,2.00045,2.0005,2.0003,2.0005,2197209.0
2008-01-24 07:31:00,2.00058,2.00059,2.00046,2.00055,5459118.0
2008-01-24 07:32:00,2.00059,2.00063,2.00054,2.00056,11304359.0
2008-01-24 07:33:00,2.0006,2.0006,2.00035,2.00049,347611.0
2008-01-24 07:34:00,2.00055,2.00064,2.00047,2.00064,537886.0
2008-01-24 07:35:00,2.0006,2.0006,2.00039,2.00044,4682364.0
2008-01-24 07:36:00,2.00043,2.00082,2.0004,2.00082,18565198.0
2008-01-24 07:37:00,2.00068,2.00068,2.00001,2.00001,9629127.0
2008-01-24 07:38:00,2.00014,2.00098,2.00014,2.00098,4108082.0
2008-01-24 07:39:00,2.001,2.00118,2.00079,2.00118,9797514.0
2008-01-24 07:40:00,2.00115,2.00118,2.00096,2.00101,3421494.0
2008-01-24 07:41:00,2.00105,2.00122,2.00099,2.00122,11048432.0
2008-01-24 07:42:00,2.00122,2.00141,2.00094,2.00094,985761.0
2008-01-24 07:43:00,2.00096,2.00096,2.00069,2.00069,6987417.0
2008-01-24 07:44:00,2.00061,2.00061,2.0003,2.00041,6803888.0
2008-01-24 07:45:00,2.00034,2.00034,2.00009,2.0001,5118516.0
2008-01-24 07:46:00,1.99982,1.99994,1.99982,1.99986,3517122.0
2008-01-24 07:47:00,1.99992,2.00071,1.99992,2.00038,16730194.0
2008-01-24 07:48:00,2.00018,2.00018,1.99912,1.99912,34703414.0
2008-01-24 07:49:00,1.99901,1.99901,1.99852,1.99875,18137432.0
2008-01-24 07:50:00,1.99871,1.99871,1.99846,1.99846,3209269.0
2008-01-24 07:51:00,1.99848,1.99862,1.99836,1.99862,11547235.0
2008-01-24 07:52:00,1.99859,1.99861,1.99821,1.99829,7998690.0
2008-01-24 07:53:00,1.99832,1.99843,1.99824,1.99824,9073701.0
2008-01-24 07:54:00,1.99807,1.99816,1.99789,1.99816,11746437.0
2008-01-24 07:55:00,1.99821,1.99846,1.9982,1.99846,8106728.0
2008-01-24 07:56:00,1.99836,1.99864,1.99835,1.99864,2435539.0
2008-01-24 07:57:00,1.99851,1.99868,1.99851,1.99852,7634482.0
2008-01-24 07:58:00,1.99839,1.99871,1.99839,1.99858,1484129.0
2008-01-24 07:59:00,1.99851,1.99867,1.99837,1.99867,8991310.0
2008-01-24 08:00:00,1.99871,1.99871,1.9986,1.99864,5046802.0
2008-01-24 08:01:00,1.99867,1.99885,1.99852,1.99852,3219908.0
2008-01-24 08:02:00,1.99866,1.99866,1.99853,1.99853,5109360.0
2008-01-24 08:03:00,1.99844,1.99863,1.99843,1.99843,2572311.0
2008-01-24 08:04:00,1.9984,1.99879,1.9984,1.99879,11869806.0
2008-01-24 08:05:00,1.99877,1.99878,1.99866,1.99866,3999819.0
2008-01-24 08:06:00,1.99865,1.99884,1.99865,1.99867,2550408.0
2008-01-24 08:07:00,1.99858,1.99895,1.99858,1.99867,14419792.0
2008-01-24 08:08:00,1.99846,1.99857,1.99841,1.99841,2766635.0
2008-01-24 08:09:00,1.99832,1.99832,1.99812,1.99812,2808913.0
2008-01-24 08:10:00,1.99818,1.99819,1.99801,1.99801,5083905.0
2008-01-24 08:11:00,1.99795,1.99806,1.9965,1.99806,4681536.0
2008-01-24 08:12:00,1.99816,1.9984,1.99799,1.99818,23343838.0
2008-01-24 08:13:00,1.99815,1.99834,1.99815,1.99834,1265943.0
2008-01-24 08:14:00,1.99842,1.99852,1.99837,1.99839,5626887.0
2008-01-24 08:15:00,1.99841,1.99842,1.99826,1.99838,7703144.0
2008-01-24 08:16:00,1.99835,1.99836,1.99805,1.99834,16444517.0
2008-01-24 08:17:00,1.99844,1.99844,1.9983,1.9983,10953330.0
2008-01-24 08:18:00,1.99834,1.9984,1.99829,1.99831,6058990.0
2008-01-24 08:19:00,1.99828,1.99844,1.99813,1.99844,7978758.0
2008-01-24 08:20:00,1.99847,1.99847,1.99827,1.99841,2404080.0
2008-01-24 08:21:00,1.99842,1.99842,1.9983,1.9983,16836848.0
2008-01-24 08:22:00,1.99807,1.99827,1.99807,1.99826,6798495.0
2008-01-24 08:23:00,1.99806,1.9982,1.99799,1.99799,15619708.0
2008-01-24 08:24:00,1.99803,1.99824,1.99803,1.99811,8284723.0
2008-01-24 08:25:00,1.99822,1.99853,1.99807,1.99853,1578609.0
2008-01-24 08:26:00,1.99862,1.99885,1.99838,1.99885,3586971.0
2008-01-24 08:27:00,1.99906,1.99939,1.99891,1.99891,17736398.0
2008-01-24 08:28:00,1.99894,1.99972,1.99894,1.99972,2553172.0
2008-01-24 08:29:00,1.99963,1.99963,1.99893,1.99901,13220626.0
2008-01-24 08:30:00,1.99916,1.9995,1.99883,1.99883,24208362.0
2008-01-24 08:31:00,1.99888,1.99888,1.99864,1.99864,12991186.0
2008-01-24 08:32:00,1.99853,1.99853,1.99827,1.99827,4367277.0
2008-01-24 08:33:00,1.99821,1.99838,1.99817,1.99836,1296833.0
2008-01-24 08:34:00,1.99838,1.99838,1.99809,1.99812,2378859.0
2008-01-24 08:35:00,1.99807,1.99834,1.99799,1.99834,3662415.0
2008-01-24 08:36:00,1.99847,1.99855,1.99841,1.99855,5980295.0
2008-01-24 08:37:00,1.99858,1.99858,1.99843,1.99843,7355731.0
2008-01-24 08:38:00,1.9985,1.99874,1.99843,1.99874,2698659.0
2008-01-24 08:39:00,1.99879,1.99885,1.99877,1.99877,394955.0
2008-01-24 08:40:00,1.99878,1.99883,1.99857,1.99883,5648885.0
2008-01-24 08:41:00,1.999,1.99913,1.999,1.99913,15469525.0
2008-01-24 08:42:00,1.99922,1.99935,1.99922,1.99924,7063919.0
2008-01-24 08:43:00,1.99916,1.99916,1.99891,1.99912,7010258.0
2008-01-24 08:44:00,1.99913,1.99913,1.99896,1.9991,6879959.0
2008-01-24 08:45:00,1.99899,1.99903,1.99888,1.99903,19718066.0
2008-01-24 08:46:00,1.999,1.99905,1.99886,1.99886,6743115.0
2008-01-24 08:47:00,1.99898,1.99908,1.99898,1.99902,7858807.0
2008-01-24 08:48:00,1.99908,1.99931,1.99908,1.99931,1254617.0
2008-01-24 08:49:00,1.99926,1.99926,1.9987,1.9987,6689169.0
2008-01-24 08:50:00,1.99874,1.99874,1.99854,1.99859,2125042.0
2008-01-24 08:51:00,1.99851,1.99851,1.99819,1.99825,5023701.0
2008-01-24 08:52:00,1.99818,1.99853,1.99818,1.99853,8971687.0
2008-01-24 08:53:00,1.9985,1.99854,1.99844,1.99851,12768354.0
2008-01-24 08:54:00,1.99855,1.99868,1.99846,1.99868,25136669.0
2008-01-24 08:55:00,1.99873,1.99905,1.99849,1.99905,4246202.0
2008-01-24 08:56:00,1.99908,1.9992,1.99898,1.99898,3615115.0
2008-01-24 08:57:00,1.99892,1.99924,1.99886,1.99924,9575327.0
2008-01-24 08:58:00,1.9993,1.99932,1.99913,1.99932,1045094.0
2008-01-24 08:59:00,1.99932,1.99944,1.99932,1.99942,6560858.0
2008-01-24 09:00:00,1.9992,1.9992,1.99895,1.99895,4132185.0
2008-01-24 09:01:00,1.99891,1.99891,1.99822,1.99822,3417360.0
2008-01-24 09:02:00,1.99822,1.99825,1.9981,1.9981,1565637.0
2008-01-24 09:03:00,1.99783,1.99783,1.99712,1.99712,3405545.0
2008-01-24 09:04:00,1.99711,1.99711,1.99665,1.99665,8498660.0
2008-01-24 09:05:00,1.99685,1.99712,1.99663,1.99663,1191630.0
2008-01-24 09:06:00,1.99671,1.99671,1.99628,1.9964,1864828.0
2008-01-24 09:07:00,1.99656,1.99736,1.99656,1.99736,6249589.0
2008-01-24 09:08:00,1.9974,1.99766,1.99731,1.99765,6065053.0
2008-01-24 09:09:00,1.99774,1.99801,1.99763,1.99801,20996583.0
2008-01-24 09:10:00,1.99805,1.99831,1.99803,1.99826,1014446.0
2008-01-24 09:11:00,1.99866,1.99866,1.99843,1.99863,864304.0
2008-01-24 09:12:00,1.99849,1.99849,1.99815,1.99815,811355.0
2008-01-24 09:13:00,1.99807,1.99807,1.99789,1.99794,1965327.0
2008-01-24 09:14:00,1.99817,1.9987,1.99817,1.9987,18688277.0
2008-01-24 09:15:00,1.999,1.9996,1.99892,1.9996,9507868.0
2008-01-24 09:16:00,1.99968,1.99982,1.99956,1.9997,4770281.0
2008-01-24 09:17:00,1.99979,2.00017,1.99979,1.99999,3707222.0
2008-01-24 09:18:00,2.00007,2.00029,1.99998,1.99998,1409653.0
2008-01-24 09:19:00,2.00002,2.00002,1.99977,1.99977,4052337.0
2008-01-24 09:20:00,1.9997,1.9997,1.99926,1.99935,15874910.0
2008-01-24 09:21:00,1.99933,1.99933,1.99887,1.99888,3218727.0
2008-01-24 09:22:00,1.99897,1.99927,1.99884,1.99914,37881228.0
2008-01-24 09:23:00,1.9992,1.99923,1.99915,1.99918,7068401.0
2008-01-24 09:24:00,1.99937,1.99942,1.99913,1.99913,8235482.0
2008-01-24 09:25:00,1.99901,1.99903,1.99871,1.99872,988517.0
2008-01-24 09:26:00,1.99873,1.99873,1.99832,1.99832,21093513.0
2008-01-24 09:27:00,1.99837,1.99837,1.99812,1.99812,4925572.0
2008-01-24 09:28:00,1.99775,1.99809,1.99775,1.99804,4938594.0
2008-01-24 09:29:00,1.99804,1.99811,1.99785,1.99785,2153547.0
2008-01-24 09:30:00,1.9978,1.99783,1.9977,1.99777,28385165.0
2008-01-24 09:31:00,1.99775,1.99793,1.99771,1.99775,12458497.0
2008-01-24 09:32:00,1.9976,1.9976,1.99722,1.99722,1796627.0
2008-01-24 09:33:00,1.99712,1.99712,1.99683,1.99707,7122640.0
2008-01-24 09:34:00,1.99707,1.99798,1.99707,1.99788,7852757.0
2008-01-24 09:35:00,1.9979,1.99796,1.99773,1.99796,7316377.0
2008-01-24 09:36:00,1.99804,1.99854,1.99804,1.99854,5586394.0
2008-01-24 09:37:00,1.99864,1.99882,1.99859,1.99882,2090602.0
2008-01-24 09:38:00,1.99883,1.99889,1.99875,1.99889,1556248.0
2008-01-24 09:39:00,1.99899,1.99906,1.99867,1.99906,3025005.0
2008-01-24 09:40:00,1.99891,1.99891,1.99838,1.99838,2529677.0
2008-01-24 09:41:00,1.99835,1.99844,1.99809,1.99809,2762886.0
2008-01-24 09:42:00,1.99798,1.99816,1.99795,1.99812,9518769.0
2008-01-24 09:43:00,1.99821,1.99821,1.998,1.99815,4104148.0
2008-01-24 09:44:00,1.99812,1.9982,1.99807,1.99807,20512948.0
2008-01-24 09:45:00,1.99814,1.99873,1.99781,1.99873,4944217.0
2008-01-24 09:46:00,1.99868,1.9987,1.99842,1.9987,6204044.0
2008-01-24 09:47:00,1.99887,1.99899,1.99887,1.99898,4159948.0
2008-01-24 09:48:00,1.99889,1.99889,1.99856,1.99873,7939147.0
2008-01-24 09:49:00,1.99868,1.99868,1.99816,1.99816,1460137.0
2008-01-24 09:50:00,1.99823,1.99845,1.99823,1.99835,8479385.0
2008-01-24 09:51:00,1.99849,1.99865,1.99843,1.99865,1471375.0
2008-01-24 09:52:00,1.99881,1.99939,1.99881,1.99939,5946724.0
2008-01-24 09:53:00,1.99968,2.0002,1.99968,2.0002,5078156.0
2008-01-24 09:54:00,2.00025,2.00047,2.00025,2.00029,3739349.0
2008-01-24 09:55:00,2.00018,2.00018,1.99918,1.99918,11359822.0
2008-01-24 09:56:00,1.99902,1.99902,1.9982,1.9982,4459386.0
2008-01-24 09:57:00,1.99817,1.99817,1.99746,1.99746,7909944.0
2008-01-24 09:58:00,1.99745,1.99745,1.9967,1.9967,3135360.0
2008-01-24 09:59:00,1.99658,1.99658,1.99613,1.99613,17804509.0
2008-01-24 10:00:00,1.9961,1.99635,1.99568,1.99635,14015378.0
2008-01-24 10:01:00,1.9963,1.99659,1.99596,1.99596,26924094.0
2008-01-24 10:02:00,1.99598,1.99598,1.99569,1.99569,825786.0
2008-01-24 10:03:00,1.99563,1.99564,1.99535,1.99535,751402.0
2008-01-24 10:04:00,1.99533,1.99533,1.99503,1.99503,12115145.0
2008-01-24 10:05:00,1.99489,1.99515,1.99466,1.99466,1504789.0
2008-01-24 10:06:00,1.99454,1.99461,1.99452,1.99459,627423.0
2008-01-24 10:07:00,1.9945,1.99453,1.99436,1.99436,2026110.0
2008-01-24 10:08:00,1.99428,1.99432,1.99397,1.99397,6513923.0
2008-01-24 10:09:00,1.99394,1.99453,1.99381,1.99453,4458130.0
2008-01-24 10:10:00,1.99458,1.99501,1.99458,1.99461,5360368.0
2008-01-24 10:11:00,1.99457,1.99462,1.99433,1.99445,10127588.0
2008-01-24 10:12:00,1.9945,1.99488,1.9945,1.99488,10022925.0
2008-01-24 10:13:00,1.99505,1.99506,1.99494,1.99494,2781092.0
2008-01-24 10:14:00,1.9947,1.9947,1.99437,1.99437,5369156.0
2008-01-24 10:15:00,1.99429,1.99429,1.99341,1.99341,6559313.0
2008-01-24 10:16:00,1.99342,1.99342,1.9922,1.9922,20737631.0
2008-01-24 10:17:00,1.99219,1.99219,1.99146,1.99172,19440616.0
2008-01-24 10:18:00,1.99171,1.99203,1.99171,1.99203,6577964.0
2008-01-24 10:19:00,1.99203,1.99241,1.99203,1.99239,16979670.0
2008-01-24 10:20:00,1.99246,1.99279,1.99246,1.99278,932543.0
2008-01-24 10:21:00,1.99291,1.99316,1.99291,1.99316,583101.0
2008-01-24 10:22:00,1.99324,1.99338,1.99324,1.99333,3403352.0
2008-01-24 10:23:00,1.99332,1.99332,1.9915,1.9915,15231554.0
2008-01-24 10:24:00,1.99135,1.99152,1.99082,1.99082,5841602.0
2008-01-24 10:25:00,1.99059,1.99065,1.99039,1.99065,1205442.0
2008-01-24 10:26:00,1.99037,1.99083,1.99037,1.99083,1930921.0
2008-01-24 10:27:00,1.99057,1.99057,1.99017,1.99029,4931632.0
2008-01-24 10:28:00,1.99064,1.99104,1.99064,1.99104,31718244.0
2008-01-24 10:29:00,1.99113,1.99127,1.99082,1.99082,2393177.0
2008-01-24 10:30:00,1.99058,1.99126,1.99058,1.99126,5151497.0
2008-01-24 10:31:00,1.99147,1.99186,1.9914,1.9914,9371046.0
2008-01-24 10:32:00,1.99117,1.99117,1.99057,1.99057,706842.0
2008-01-24 10:33:00,1.99032,1.99032,1.98975,1.98975,5029561.0
2008-01-24 10:34:00,1.98954,1.98993,1.98954,1.98992,11949540.0
2008-01-24 10:35:00,1.98979,1.98979,1.98944,1.98973,3518403.0
2008-01-24 10:36:00,1.9898,1.98984,1.98932,1.98946,4906075.0
2008-01-24 10:37:00,1.98967,1.99039,1.98967,1.99039,31957996.0
2008-01-24 10:38:00,1.99031,1.99051,1.99025,1.99035,33051174.0
2008-01-24 10:39:00,1.99051,1.9913,1.99051,1.9909,5100835.0
2008-01-24 10:40:00,1.99112,1.99178,1.99112,1.99178,10240365.0
2008-01-24 10:41:00,1.99187,1.99295,1.99187,1.99295,3094836.0
2008-01-24 10:42:00,1.99305,1.99323,1.99305,1.99314,4878190.0
2008-01-24 10:43:00,1.99316,1.99316,1.99233,1.99233,3512157.0
2008-01-24 10:44:00,1.99231,1.99237,1.99203,1.99203,2816216.0
2008-01-24 10:45:00,1.99167,1.99167,1.99102,1.99103,8523753.0
2008-01-24 10:46:00,1.991,1.9911,1.99088,1.99088,1072591.0
2008-01-24 10:47:00,1.99061,1.99061,1.9898,1.9898,17490231.0
2008-01-24 10:48:00,1.98968,1.98968,1.98829,1.98829,11990447.0
2008-01-24 10:49:00,1.98797,1.98818,1.98781,1.98781,6736464.0
2008-01-24 10:50:00,1.98775,1.98816,1.98775,1.98816,2020765.0
2008-01-24 10:51:00,1.98818,1.98847,1.98816,1.98843,4386739.0
2008-01-24 10:52:00,1.98846,1.9888,1.98846,1.98867,14251861.0
2008-01-24 10:53:00,1.98855,1.98855,1.98778,1.98778,4582600.0
2008-01-24 10:54:00,1.98762,1.98762,1.98734,1.98734,5533654.0
2008-01-24 10:55:00,1.98742,1.988,1.98742,1.988,7134148.0
2008-01-24 10:56:00,1.98812,1.98838,1.98784,1.98838,4134843.0
2008-01-24 10:57:00,1.98864,1.98921,1.98864,1.98921,3537163.0
2008-01-24 10:58:00,1.98901,1.98918,1.98861,1.98861,3906010.0
2008-01-24 10:59:00,1.98847,1.98847,1.98826,1.9884,4705553.0
2008-01-24 11:00:00,1.98835,1.98835,1.98814,1.98818,45784137.0
2008-01-24 11:01:00,1.988,1.988,1.9878,1.9878,5678700.0
2008-01-24 11:02:00,1.98812,1.98858,1.98812,1.98858,3175535.0
2008-01-24 11:03:00,1.98862,1.98889,1.98862,1.98884,13882972.0
2008-01-24 11:04:00,1.98872,1.98874,1.98859,1.98859,25436881.0
2008-01-24 11:05:00,1.98849,1.98857,1.98825,1.98825,2330968.0
2008-01-24 11:06:00,1.9882,1.98834,1.98798,1.98834,26922547.0
2008-01-24 11:07:00,1.98855,1.98875,1.98834,1.98839,10556364.0
2008-01-24 11:08:00,1.98841,1.98865,1.98841,1.98865,3406221.0
2008-01-24 11:09:00,1.98857,1.98857,1.98831,1.98831,1651771.0
2008-01-24 11:10:00,1.98824,1.98839,1.98822,1.98827,2098625.0
2008-01-24 11:11:00,1.98832,1.98873,1.98832,1.98873,24749833.0
2008-01-24 11:12:00,1.98867,1.98867,1.98789,1.98802,361673.0
2008-01-24 11:13:00,1.98775,1.98775,1.98733,1.98761,11233182.0
2008-01-24 11:14:00,1.98763,1.98792,1.98744,1.9879,11749380.0
2008-01-24 11:15:00,1.98761,1.98768,1.98722,1.98722,11317429.0
2008-01-24 11:16:00,1.98728,1.98768,1.98716,1.98768,80116188.0
2008-01-24 11:17:00,1.98776,1.98832,1.98771,1.98832,7552386.0
2008-01-24 11:18:00,1.98813,1.98813,1.98788,1.98791,3182246.0
2008-01-24 11:19:00,1.9878,1.9878,1.98765,1.9877,1281085.0
2008-01-24 11:20:00,1.98796,1.98835,1.98796,1.98835,3319923.0
2008-01-24 11:21:00,1.98839,1.98962,1.98839,1.98962,9008736.0
2008-01-24 11:22:00,1.98969,1.9898,1.98955,1.98956,10210606.0
2008-01-24 11:23:00,1.98942,1.98957,1.9893,1.98957,11412281.0
2008-01-24 11:24:00,1.98957,1.99004,1.98957,1.98994,10616900.0
2008-01-24 11:25:00,1.98996,1.99045,1.98996,1.99045,8836728.0
2008-01-24 11:26:00,1.9903,1.9903,1.98988,1.98992,5699402.0
2008-01-24 11:27:00,1.98995,1.99,1.98985,1.98985,10701210.0
2008-01-24 11:28:00,1.98991,1.99047,1.98991,1.99047,4979633.0
2008-01-24 11:29:00,1.99051,1.9908,1.99051,1.9908,8536327.0
2008-01-24 11:30:00,1.99088,1.99107,1.99085,1.99107,1798502.0
2008-01-24 11:31:00,1.99109,1.99144,1.99107,1.99144,53029871.0
2008-01-24 11:32:00,1.99143,1.99152,1.99132,1.99132,2794482.0
2008-01-24 11:33:00,1.99124,1.99124,1.99089,1.99092,2396402.0
2008-01-24 11:34:00,1.99084,1.99106,1.99084,1.99106,1113536.0
2008-01-24 11:35:00,1.99096,1.99102,1.99052,1.99056,4454317.0
2008-01-24 11:36:00,1.99044,1.99048,1.98989,1.98989,1643628.0
2008-01-24 11:37:00,1.98964,1.98964,1.98906,1.98906,2673938.0
2008-01-24 11:38:00,1.98899,1.98914,1.98887,1.98914,3577502.0
2008-01-24 11:39:00,1.98902,1.98909,1.98872,1.98872,4574492.0
2008-01-24 11:40:00,1.98877,1.98877,1.98837,1.98847,25126342.0
2008-01-24 11:41:00,1.98857,1.98859,1.98829,1.98841,8991897.0
2008-01-24 11:42:00,1.9885,1.98876,1.98843,1.98876,4566523.0
2008-01-24 11:43:00,1.98871,1.98883,1.98857,1.98878,3571291.0
2008-01-24 11:44:00,1.98876,1.98883,1.98862,1.98883,4588316.0
2008-01-24 11:45:00,1.98902,1.98924,1.98892,1.98924,7385094.0
2008-01-24 11:46:00,1.98923,1.9898,1.98923,1.98975,8778472.0
2008-01-24 11:47:00,1.98977,1.98997,1.9897,1.98982,2204434.0
2008-01-24 11:48:00,1.98984,1.98999,1.98984,1.98993,4034540.0
2008-01-24 11:49:00,1.99,1.99047,1.98996,1.98996,7153625.0
2008-01-24 11:50:00,1.98995,1.99004,1.98985,1.98991,4666740.0
2008-01-24 11:51:00,1.98985,1.9899,1.98968,1.98981,2001797.0
2008-01-24 11:52:00,1.99,1.99009,1.98988,1.9899,1263496.0
2008-01-24 11:53:00,1.98993,1.99031,1.98986,1.99031,7981586.0
2008-01-24 11:54:00,1.99049,1.9908,1.99049,1.9908,13576027.0
2008-01-24 11:55:00,1.99073,1.99073,1.99054,1.99054,34927402.0
2008-01-24 11:56:00,1.99025,1.99051,1.99025,1.99043,2663584.0
2008-01-24 11:57:00,1.99054,1.99063,1.99032,1.99063,7609195.0
2008-01-24 11:58:00,1.99078,1.99146,1.99078,1.9912,36776137.0
2008-01-24 11:59:00,1.99121,1.99127,1.99099,1.99127,13401293.0
2008-01-24 12:00:00,1.99144,1.99163,1.99144,1.99148,1923712.0
2008-01-24 12:01:00,1.99151,1.99229,1.99151,1.99229,22439984.0
2008-01-24 12:02:00,1.99241,1.99241,1.99228,1.99229,11321167.0
2008-01-24 12:03:00,1.99228,1.99228,1.99182,1.9919,7185938.0
2008-01-24 12:04:00,1.99166,1.99175,1.99162,1.99164,1891894.0
2008-01-24 12:05:00,1.99165,1.99165,1.99131,1.99131,927918.0
2008-01-24 12:06:00,1.99108,1.99108,1.99028,1.99028,2962051.0
2008-01-24 12:07:00,1.99012,1.99012,1.98983,1.98988,45375976.0
2008-01-24 12:08:00,1.98988,1.98998,1.98986,1.98992,5714622.0
2008-01-24 12:09:00,1.98981,1.98989,1.98956,1.98956,6901877.0
2008-01-24 12:10:00,1.98932,1.98944,1.98893,1.98893,5316502.0
2008-01-24 12:11:00,1.98864,1.98874,1.98839,1.98839,1833473.0
2008-01-24 12:12:00,1.98816,1.98816,1.98769,1.98772,6539957.0
2008-01-24 12:13:00,1.98775,1.98826,1.98775,1.98826,6160154.0
2008-01-24 12:14:00,1.98837,1.98899,1.98837,1.98899,613814.0
2008-01-24 12:15:00,1.98905,1.98968,1.98905,1.98968,15567761.0
2008-01-24 12:16:00,1.98966,1.99001,1.98965,1.98974,4541968.0
2008-01-24 12:17:00,1.98964,1.98964,1.98921,1.98951,6053653.0
2008-01-24 12:18:00,1.98961,1.99023,1.98961,1.99023,1117195.0
2008-01-24 12:19:00,1.99012,1.99059,1.99012,1.99059,1135041.0
2008-01-24 12:20:00,1.99075,1.9908,1.9905,1.99053,8906280.0
2008-01-24 12:21:00,1.99047,1.99047,1.9902,1.9902,7603060.0
2008-01-24 12:22:00,1.99013,1.99013,1.98982,1.98982,5021950.0
2008-01-24 12:23:00,1.98982,1.98982,1.98944,1.98961,5610018.0
2008-01-24 12:24:00,1.98959,1.98964,1.98945,1.98945,17424690.0
2008-01-24 12:25:00,1.98934,1.9894,1.98898,1.98898,5010136.0
2008-01-24 12:26:00,1.98927,1.98927,1.98907,1.98925,17671588.0
2008-01-24 12:27:00,1.98945,1.98977,1.9894,1.9894,2613267.0
2008-01-24 12:28:00,1.9896,1.9896,1.98935,1.98945,11157894.0
2008-01-24 12:29:00,1.98928,1.98928,1.98866,1.98872,4112203.0
2008-01-24 12:30:00,1.98875,1.98902,1.98875,1.98902,2485291.0
2008-01-24 12:31:00,1.98913,1.9892,1.98891,1.98891,8151577.0
2008-01-24 12:32:00,1.98892,1.98899,1.98892,1.98892,19925210.0
2008-01-24 12:33:00,1.98907,1.98918,1.98889,1.98889,7336757.0
2008-01-24 12:34:00,1.98865,1.98865,1.9883,1.98849,4825304.0
2008-01-24 12:35:00,1.98871,1.98892,1.98852,1.98852,1122024.0
2008-01-24 12:36:00,1.98863,1.9889,1.98863,1.98884,3401642.0
2008-01-24 12:37:00,1.98861,1.98861,1.98811,1.98822,2862683.0
2008-01-24 12:38:00,1.98795,1.98795,1.98725,1.98756,7431088.0
2008-01-24 12:39:00,1.98776,1.98788,1.98768,1.98788,7357957.0
2008-01-24 12:40:00,1.9877,1.98868,1.9877,1.98868,4865298.0
2008-01-24 12:41:00,1.98888,1.98901,1.98888,1.98895,2304489.0
2008-01-24 12:42:00,1.98876,1.98902,1.98876,1.98902,1485809.0
2008-01-24 12:43:00,1.98894,1.98894,1.9886,1.98865,24446516.0
2008-01-24 12:44:00,1.98863,1.98875,1.98849,1.98849,3138001.0
2008-01-24 12:45:00,1.98825,1.98825,1.98763,1.98763,55556334.0
2008-01-24 12:46:00,1.98749,1.98749,1.98738,1.98738,7652086.0
2008-01-24 12:47:00,1.98734,1.98743,1.98725,1.98725,1802155.0
2008-01-24 12:48:00,1.98726,1.98736,1.98713,1.9872,12783985.0
2008-01-24 12:49:00,1.98725,1.98745,1.98717,1.98745,1930941.0
2008-01-24 12:50:00,1.98758,1.98775,1.98752,1.98775,14169276.0
2008-01-24 12:51:00,1.9877,1.9877,1.98726,1.9874,604298.0
2008-01-24 12:52:00,1.98757,1.98757,1.98718,1.98718,7384041.0
2008-01-24 12:53:00,1.987,1.98736,1.98699,1.98736,3492922.0
2008-01-24 12:54:00,1.98745,1.98833,1.98745,1.98833,16112803.0
2008-01-24 12:55:00,1.98827,1.98925,1.98827,1.98925,4576307.0
2008-01-24 12:56:00,1.98928,1.98928,1.989,1.98919,3073784.0
2008-01-24 12:57:00,1.9893,1.98973,1.9893,1.98966,1549087.0
2008-01-24 12:58:00,1.98965,1.99069,1.98965,1.99069,18637912.0
2008-01-24 12:59:00,1.99063,1.99063,1.98993,1.98993,3059492.0
2008-01-24 13:00:00,1.99008,1.99053,1.99008,1.99053,2446353.0
2008-01-24 13:01:00,1.99063,1.99089,1.9902,1.99021,6385437.0
2008-01-24 13:02:00,1.99019,1.99019,1.98967,1.98971,3044196.0
2008-01-24 13:03:00,1.98962,1.98968,1.98956,1.98957,19724957.0
2008-01-24 13:04:00,1.9897,1.98975,1.98934,1.98934,4421147.0
2008-01-24 13:05:00,1.98928,1.98928,1.98906,1.98906,2995751.0
2008-01-24 13:06:00,1.98905,1.98905,1.98876,1.98876,2782352.0
2008-01-24 13:07:00,1.98873,1.98873,1.98828,1.98828,4542807.0
2008-01-24 13:08:00,1.98826,1.98826,1.98773,1.98773,1786308.0
2008-01-24 13:09:00,1.98804,1.98846,1.98804,1.98846,2043797.0
2008-01-24 13:10:00,1.98847,1.98888,1.98844,1.98888,4518255.0
2008-01-24 13:11:00,1.98891,1.98919,1.98881,1.98903,2020605.0
2008-01-24 13:12:00,1.98939,1.98939,1.98872,1.989,3926480.0
2008-01-24 13:13:00,1.989,1.98913,1.98865,1.98865,1949197.0
2008-01-24 13:14:00,1.98859,1.98861,1.98786,1.98786,32473472.0
2008-01-24 13:15:00,1.9879,1.98822,1.98788,1.98788,4335287.0
2008-01-24 13:16:00,1.98789,1.98846,1.98789,1.98846,969862.0
2008-01-24 13:17:00,1.98849,1.98849,1.9881,1.9881,9925675.0
2008-01-24 13:18:00,1.98777,1.98777,1.9875,1.98752,8772800.0
2008-01-24 13:19:00,1.98725,1.98725,1.98678,1.98678,1887156.0
2008-01-24 13:20:00,1.98685,1.98715,1.98685,1.98715,1015021.0
2008-01-24 13:21:00,1.98721,1.98785,1.98721,1.98785,1310836.0
2008-01-24 13:22:00,1.98794,1.98862,1.98794,1.98862,6877832.0
2008-01-24 13:23:00,1.98868,1.98891,1.9886,1.98891,10206772.0
2008-01-24 13:24:00,1.98889,1.98934,1.98762,1.98934,2252205.0
2008-01-24 13:25:00,1.9893,1.98967,1.9893,1.98967,11381354.0
2008-01-24 13:26:00,1.98971,1.99007,1.98966,1.99007,1183888.0
2008-01-24 13:27:00,1.99005,1.99009,1.98976,1.99009,4925628.0
2008-01-24 13:28:00,1.99042,1.99077,1.99033,1.99033,4526018.0
2008-01-24 13:29:00,1.99019,1.99021,1.98975,1.98975,7474567.0
2008-01-24 13:30:00,1.9896,1.9896,1.98911,1.98911,5438536.0
2008-01-24 13:31:00,1.98903,1.98903,1.98868,1.98885,5056839.0
2008-01-24 13:32:00,1.98914,1.99006,1.98914,1.99006,2603639.0
2008-01-24 13:33:00,1.99013,1.99035,1.99013,1.99024,1532653.0
2008-01-24 13:34:00,1.9903,1.99045,1.99018,1.99045,15950440.0
2008-01-24 13:35:00,1.99024,1.99046,1.99022,1.99044,4169022.0
2008-01-24 13:36:00,1.99056,1.99091,1.99055,1.99059,5166124.0
2008-01-24 13:37:00,1.991,1.9917,1.991,1.9917,13832609.0
2008-01-24 13:38:00,1.9919,1.9919,1.99079,1.99079,14017340.0
2008-01-24 13:39:00,1.99078,1.99078,1.99018,1.99018,31288037.0
2008-01-24 13:40:00,1.99008,1.99008,1.98979,1.98989,2888983.0
2008-01-24 13:41:00,1.99005,1.9906,1.99005,1.9906,1796942.0
2008-01-24 13:42:00,1.9908,1.9912,1.9908,1.9912,11208730.0
2008-01-24 13:43:00,1.99122,1.99136,1.99016,1.99016,39034212.0
2008-01-24 13:44:00,1.99031,1.99032,1.99007,1.99032,19844714.0
2008-01-24 13:45:00,1.99043,1.99075,1.99039,1.99075,18916731.0
2008-01-24 13:46:00,1.99085,1.99145,1.99066,1.99145,6951445.0
2008-01-24 13:47:00,1.9912,1.99129,1.9909,1.99128,2755489.0
2008-01-24 13:48:00,1.99101,1.99109,1.99073,1.99109,2574931.0
2008-01-24 13:49:00,1.99132,1.99187,1.99132,1.99187,2034804.0
2008-01-24 13:50:00,1.99193,1.99257,1.99193,1.99257,5594915.0
2008-01-24 13:51:00,1.99244,1.99253,1.99227,1.99227,2700183.0
2008-01-24 13:52:00,1.99222,1.99223,1.99218,1.99218,8433582.0
2008-01-24 13:53:00,1.99218,1.9923,1.99218,1.9923,10028707.0
2008-01-24 13:54:00,1.99232,1.99252,1.99223,1.99227,1404912.0
2008-01-24 13:55:00,1.9924,1.99309,1.99235,1.99309,7753294.0
2008-01-24 13:56:00,1.99314,1.9934,1.9927,1.9934,3764035.0
2008-01-24 13:57:00,1.99343,1.99356,1.99325,1.99325,739251.0
2008-01-24 13:58:00,1.99303,1.99315,1.9927,1.9927,7383037.0
2008-01-24 13:59:00,1.99281,1.99281,1.99254,1.99254,3249075.0
2008-01-24 14:00:00,1.99252,1.99252,1.9922,1.99222,8598386.0
2008-01-24 14:01:00,1.9922,1.9922,1.99193,1.99193,2470583.0
2008-01-24 14:02:00,1.99168,1.99185,1.99168,1.99185,11358618.0
2008-01-24 14:03:00,1.99175,1.99175,1.99135,1.99159,15618128.0
2008-01-24 14:04:00,1.99167,1.99193,1.99161,1.99166,1751317.0
2008-01-24 14:05:00,1.99182,1.99192,1.9916,1.99185,24308593.0
2008-01-24 14:06:00,1.99189,1.992,1.99187,1.99187,2771353.0
2008-01-24 14:07:00,1.99184,1.99185,1.99179,1.99184,902161.0
2008-01-24 14:08:00,1.99183,1.9923,1.99183,1.9923,3138890.0
2008-01-24 14:09:00,1.99259,1.99299,1.99259,1.99287,4028599.0
2008-01-24 14:10:00,1.99289,1.99289,1.99231,1.99231,2154628.0
2008-01-24 14:11:00,1.99237,1.99238,1.99215,1.99215,20737624.0
2008-01-24 14:12:00,1.99209,1.99209,1.99167,1.99175,9161262.0
2008-01-24 14:13:00,1.99171,1.99171,1.99131,1.99131,1451951.0
2008-01-24 14:14:00,1.99142,1.99142,1.99117,1.99117,1555915.0
2008-01-24 14:15:00,1.99107,1.99107,1.99086,1.99086,647317.0
2008-01-24 14:16:00,1.9908,1.9908,1.99044,1.99057,20599591.0
2008-01-24 14:17:00,1.9905,1.9905,1.99015,1.99018,4014729.0
2008-01-24 14:18:00,1.99021,1.99049,1.99021,1.99037,3599942.0
2008-01-24 14:19:00,1.99023,1.99024,1.9901,1.99019,7965679.0
2008-01-24 14:20:00,1.99005,1.99005,1.98944,1.98944,2164252.0
2008-01-24 14:21:00,1.98928,1.98929,1.98911,1.98928,8675753.0
2008-01-24 14:22:00,1.98927,1.98947,1.98927,1.98947,38985898.0
2008-01-24 14:23:00,1.98948,1.99057,1.98948,1.99057,5402765.0
2008-01-24 14:24:00,1.99058,1.99092,1.99058,1.99092,8909787.0
2008-01-24 14:25:00,1.99121,1.99121,1.991,1.99102,5743302.0
2008-01-24 14:26:00,1.99111,1.99138,1.99107,1.99138,586853.0
2008-01-24 14:27:00,1.99142,1.99171,1.99142,1.99171,2838973.0
2008-01-24 14:28:00,1.99175,1.99247,1.99166,1.99247,12397309.0
2008-01-24 14:29:00,1.99243,1.99337,1.99243,1.99337,4270394.0
2008-01-24 14:30:00,1.99354,1.99414,1.99354,1.99367,485558.0
2008-01-24 14:31:00,1.99358,1.99363,1.99345,1.99363,18545498.0
2008-01-24 14:32:00,1.9934,1.99342,1.99311,1.99311,9932072.0
2008-01-24 14:33:00,1.993,1.993,1.99264,1.99282,20575641.0
2008-01-24 14:34:00,1.9931,1.99361,1.9931,1.9936,30968799.0
2008-01-24 14:35:00,1.99358,1.99364,1.99331,1.99331,2957584.0
2008-01-24 14:36:00,1.99338,1.99367,1.99338,1.99367,11909817.0
2008-01-24 14:37:00,1.99385,1.99393,1.99376,1.99377,33929875.0
2008-01-24 14:38:00,1.99371,1.99371,1.99318,1.99318,1750491.0
2008-01-24 14:39:00,1.99308,1.99335,1.9928,1.99335,2877354.0
2008-01-24 14:40:00,1.99345,1.9935,1.99316,1.99323,30649632.0
2008-01-24 14:41:00,1.99318,1.99327,1.99299,1.99327,864042.0
2008-01-24 14:42:00,1.99336,1.99336,1.99309,1.99309,7513566.0
2008-01-24 14:43:00,1.99287,1.99287,1.99267,1.99267,6803690.0
2008-01-24 14:44:00,1.99267,1.99277,1.99263,1.99263,36565138.0
2008-01-24 14:45:00,1.99252,1.99279,1.99252,1.99279,5409854.0
2008-01-24 14:46:00,1.99272,1.9934,1.99272,1.9934,4319798.0
2008-01-24 14:47:00,1.99346,1.99398,1.99346,1.99388,26807562.0
2008-01-24 14:48:00,1.99401,1.99401,1.99356,1.9939,29993007.0
2008-01-24 14:49:00,1.99409,1.99434,1.99409,1.99416,1995198.0
2008-01-24 14:50:00,1.9941,1.99418,1.99395,1.99395,4934840.0
2008-01-24 14:51:00,1.99375,1.99375,1.99267,1.99267,3615455.0
2008-01-24 14:52:00,1.99273,1.99273,1.99232,1.99232,11551118.0
2008-01-24 14:53:00,1.99234,1.99235,1.99206,1.99206,1060416.0
2008-01-24 14:54:00,1.99207,1.99207,1.99174,1.99174,1895278.0
2008-01-24 14:55:00,1.99168,1.99168,1.99145,1.99145,6127692.0
2008-01-24 14:56:00,1.99132,1.99132,1.99075,1.99075,2473272.0
2008-01-24 14:57:00,1.99081,1.99093,1.99079,1.99093,3815250.0
2008-01-24 14:58:00,1.99088,1.99088,1.99076,1.99083,10836394.0
2008-01-24 14:59:00,1.99092,1.99171,1.99092,1.99171,559515.0
2008-01-24 15:00:00,1.99158,1.9916,1.99128,1.99129,10298583.0
2008-01-24 15:01:00,1.99128,1.99128,1.99096,1.99096,1148976.0
2008-01-24 15:02:00,1.99089,1.99099,1.99047,1.99047,1762380.0
2008-01-24 15:03:00,1.99046,1.99182,1.99046,1.99182,1875018.0
2008-01-24 15:04:00,1.99201,1.99236,1.992,1.99236,2555139.0
2008-01-24 15:05:00,1.99238,1.99265,1.99234,1.99265,12438375.0
2008-01-24 15:06:00,1.99257,1.99257,1.99231,1.99231,2194942.0
2008-01-24 15:07:00,1.99225,1.99245,1.99103,1.99245,1356088.0
2008-01-24 15:08:00,1.9926,1.99276,1.9926,1.99273,12631186.0
2008-01-24 15:09:00,1.99278,1.99287,1.99272,1.99287,3338181.0
2008-01-24 15:10:00,1.99272,1.99275,1.99242,1.99242,8927597.0
2008-01-24 15:11:00,1.99246,1.99266,1.99246,1.99265,819608.0
2008-01-24 15:12:00,1.9926,1.99265,1.99247,1.99264,3937453.0
2008-01-24 15:13:00,1.99279,1.99286,1.99271,1.99273,4104412.0
2008-01-24 15:14:00,1.99288,1.99313,1.99285,1.99313,12780075.0
2008-01-24 15:15:00,1.99311,1.99314,1.993,1.99308,6158895.0
2008-01-24 15:16:00,1.9932,1.99356,1.9932,1.99336,252357050.0
2008-01-24 15:17:00,1.99309,1.99327,1.99291,1.99291,10327310.0
2008-01-24 15:18:00,1.99278,1.99283,1.99269,1.99277,2228871.0
2008-01-24 15:19:00,1.99272,1.99297,1.99272,1.99297,13279864.0
2008-01-24 15:20:00,1.99285,1.99349,1.99285,1.99349,14726297.0
2008-01-24 15:21:00,1.99369,1.99418,1.99369,1.99408,6949642.0
2008-01-24 15:22:00,1.99411,1.99425,1.99404,1.99413,15309641.0
2008-01-24 15:23:00,1.99437,1.99503,1.99437,1.99493,21447331.0
2008-01-24 15:24:00,1.99487,1.99487,1.99459,1.99459,5928442.0
2008-01-24 15:25:00,1.99464,1.9948,1.99464,1.9948,11452217.0
2008-01-24 15:26:00,1.99479,1.99479,1.99443,1.9945,2572553.0
2008-01-24 15:27:00,1.9945,1.99496,1.9945,1.99496,17842358.0
2008-01-24 15:28:00,1.99505,1.99505,1.9945,1.99454,11151343.0
2008-01-24 15:29:00,1.99409,1.99441,1.99409,1.99417,15238447.0
2008-01-24 15:30:00,1.99394,1.99425,1.99394,1.99425,16148844.0
2008-01-24 15:31:00,1.99414,1.99414,1.99365,1.99368,9312034.0
2008-01-24 15:32:00,1.99364,1.99394,1.99354,1.99376,2928410.0
2008-01-24 15:33:00,1.99378,1.99403,1.9934,1.99403,1285313.0
2008-01-24 15:34:00,1.99409,1.9947,1.99409,1.9947,7633402.0
2008-01-24 15:35:00,1.9946,1.9946,1.99415,1.99415,1497122.0
2008-01-24 15:36:00,1.99399,1.99399,1.99369,1.99377,23091665.0
2008-01-24 15:37:00,1.99362,1.99384,1.99358,1.99372,6651331.0
2008-01-24 15:38:00,1.99364,1.99407,1.99364,1.99407,15911687.0
2008-01-24 15:39:00,1.99394,1.99452,1.99394,1.99441,3230429.0
2008-01-24 15:40:00,1.99435,1.99444,1.99427,1.99427,8574140.0
2008-01-24 15:41:00,1.99418,1.99419,1.99404,1.9941,16469541.0
2008-01-24 15:42:00,1.99416,1.99416,1.99336,1.99358,795098.0
2008-01-24 15:43:00,1.99344,1.99368,1.9934,1.99368,2843557.0
2008-01-24 15:44:00,1.9937,1.99379,1.99368,1.99372,13509796.0
2008-01-24 15:45:00,1.99361,1.99375,1.99329,1.99329,4657108.0
2008-01-24 15:46:00,1.99324,1.99329,1.99292,1.99292,18884579.0
2008-01-24 15:47:00,1.99271,1.99279,1.99244,1.99279,17363700.0
2008-01-24 15:48:00,1.99293,1.9931,1.99293,1.99304,18399243.0
2008-01-24 15:49:00,1.99295,1.99317,1.9926,1.9926,3725236.0
2008-01-24 15:50:00,1.99262,1.99274,1.99251,1.99251,7117228.0
2008-01-24 15:51:00,1.99248,1.99265,1.99229,1.99259,5666532.0
2008-01-24 15:52:00,1.99252,1.99268,1.99223,1.99268,7449988.0
2008-01-24 15:53:00,1.99267,1.9928,1.99208,1.99208,3991761.0
2008-01-24 15:54:00,1.99186,1.99186,1.99142,1.99145,2260905.0
2008-01-24 15:55:00,1.99139,1.99189,1.99131,1.99189,7510196.0
2008-01-24 15:56:00,1.99198,1.99215,1.99176,1.99176,1881892.0
2008-01-24 15:57:00,1.99227,1.99244,1.99225,1.99225,71108126.0
2008-01-24 15:58:00,1.99218,1.99235,1.99217,1.99235,29219240.0
2008-01-24 15:59:00,1.99252,1.99307,1.99252,1.99307,4587641.0
2008-01-24 16:00:00,1.99322,1.99351,1.99322,1.99324,18360718.0
2008-01-24 16:01:00,1.99325,1.99364,1.99322,1.99364,6428127.0
2008-01-24 16:02:00,1.99364,1.9941,1.99352,1.9941,2637422.0
2008-01-24 16:03:00,1.99388,1.9943,1.99388,1.99428,2373952.0
2008-01-24 16:04:00,1.99422,1.99422,1.99415,1.99416,4546547.0
2008-01-24 16:05:00,1.99401,1.99428,1.99401,1.99428,10991632.0
2008-01-24 16:06:00,1.99435,1.99435,1.99371,1.99371,12323241.0
2008-01-24 16:07:00,1.99375,1.99375,1.99347,1.99347,49437227.0
2008-01-24 16:08:00,1.99325,1.99325,1.99275,1.99275,8000341.0
2008-01-24 16:09:00,1.99267,1.99267,1.9923,1.9923,19499105.0
2008-01-24 16:10:00,1.99237,1.99237,1.99194,1.99194,13540129.0
2008-01-24 16:11:00,1.99209,1.99213,1.99177,1.99177,4311886.0
2008-01-24 16:12:00,1.99122,1.99184,1.99122,1.99184,3831503.0
2008-01-24 16:13:00,1.99202,1.9923,1.99202,1.99204,2478269.0
2008-01-24 16:14:00,1.99222,1.99293,1.99222,1.99293,213515.0
2008-01-24 16:15:00,1.99315,1.99337,1.9931,1.9932,2700197.0
2008-01-24 16:16:00,1.99311,1.99311,1.99279,1.99279,4551200.0
2008-01-24 16:17:00,1.99275,1.993,1.99253,1.993,7846299.0
2008-01-24 16:18:00,1.99308,1.99308,1.99289,1.99293,4929709.0
2008-01-24 16:19:00,1.99312,1.99333,1.99296,1.99296,16718324.0
2008-01-24 16:20:00,1.99317,1.99367,1.99317,1.99367,3115701.0
2008-01-24 16:21:00,1.99373,1.99417,1.99369,1.99417,1017690.0
2008-01-24 16:22:00,1.99408,1.99408,1.99366,1.99366,938637.0
2008-01-24 16:23:00,1.99359,1.99359,1.9934,1.99341,3431895.0
2008-01-24 16:24:00,1.99334,1.99334,1.99307,1.99307,3449928.0
2008-01-24 16:25:00,1.99302,1.99302,1.99273,1.99273,8257899.0
2008-01-24 16:26:00,1.99236,1.99242,1.99217,1.99217,13008864.0
2008-01-24 16:27:00,1.99206,1.99216,1.99189,1.99189,1050438.0
2008-01-24 16:28:00,1.99204,1.99236,1.99204,1.99224,27409301.0
2008-01-24 16:29:00,1.99215,1.99219,1.99196,1.99196,5614640.0
2008-01-24 16:30:00,1.99194,1.99294,1.99194,1.9929,2260569.0
2008-01-24 16:31:00,1.9931,1.99375,1.9931,1.99366,7104678.0
2008-01-24 16:32:00,1.99383,1.99444,1.99383,1.99444,16441174.0
2008-01-24 16:33:00,1.99426,1.99426,1.9939,1.9939,24367213.0
2008-01-24 16:34:00,1.99381,1.99422,1.99381,1.99422,3882669.0
2008-01-24 16:35:00,1.99415,1.99415,1.99387,1.99412,18350865.0
2008-01-24 16:36:00,1.99403,1.99403,1.99363,1.99363,1606609.0
2008-01-24 16:37:00,1.99373,1.99425,1.99373,1.99425,10568716.0
2008-01-24 16:38:00,1.99442,1.99474,1.99442,1.99462,15587722.0
2008-01-24 16:39:00,1.99476,1.99559,1.99476,1.9955,5029106.0
2008-01-24 16:40:00,1.99535,1.99542,1.99527,1.99527,9805062.0
2008-01-24 16:41:00,1.99512,1.99512,1.99444,1.99444,1236401.0
2008-01-24 16:42:00,1.9944,1.9944,1.99407,1.99407,12013736.0
2008-01-24 16:43:00,1.99383,1.99384,1.993,1.993,15289156.0
2008-01-24 16:44:00,1.9931,1.99341,1.9931,1.99341,2702660.0
2008-01-24 16:45:00,1.99344,1.99344,1.99304,1.99321,2200682.0
2008-01-24 16:46:00,1.99316,1.99317,1.99298,1.99311,1819069.0
2008-01-24 16:47:00,1.99309,1.99309,1.99248,1.99248,6903577.0
2008-01-24 16:48:00,1.99229,1.99258,1.9922,1.99258,2388399.0
2008-01-24 16:49:00,1.99271,1.99287,1.99266,1.9928,3735613.0
2008-01-24 16:50:00,1.99288,1.99343,1.99288,1.99289,1760189.0
2008-01-24 16:51:00,1.99265,1.99265,1.99168,1.99168,5853516.0
2008-01-24 16:52:00,1.99158,1.99159,1.99125,1.99125,14051821.0
2008-01-24 16:53:00,1.99111,1.99115,1.99081,1.99081,11937484.0
2008-01-24 16:54:00,1.99074,1.99086,1.99059,1.99063,4254071.0
2008-01-24 16:55:00,1.99065,1.99065,1.99029,1.99034,4446209.0
2008-01-24 16:56:00,1.99024,1.99028,1.99005,1.99008,10238200.0
2008-01-24 16:57:00,1.98999,1.99,1.98963,1.98963,2348963.0
2008-01-24 16:58:00,1.98962,1.98962,1.98808,1.9893,1470170.0
2008-01-24 16:59:00,1.98925,1.98925,1.98889,1.98889,7586530.0
2008-01-24 17:00:00,1.98895,1.98895,1.98861,1.98863,7103202.0
2008-01-24 17:01:00,1.9886,1.98865,1.98838,1.98841,2464471.0
2008-01-24 17:02:00,1.9884,1.9884,1.98772,1.98777,1481911.0
2008-01-24 17:03:00,1.98771,1.98771,1.98719,1.98719,12969243.0
2008-01-24 17:04:00,1.98695,1.98695,1.98629,1.98629,21896858.0
2008-01-24 17:05:00,1.98645,1.98695,1.98645,1.98695,21926618.0
2008-01-24 17:06:00,1.9869,1.9869,1.98628,1.98641,1746170.0
2008-01-24 17:07:00,1.98635,1.98635,1.98576,1.98589,6635518.0
2008-01-24 17:08:00,1.98598,1.98617,1.98581,1.98581,4113871.0
2008-01-24 17:09:00,1.98575,1.98604,1.98575,1.98604,2165003.0
2008-01-24 17:10:00,1.98608,1.98629,1.98602,1.98629,1396494.0
2008-01-24 17:11:00,1.98652,1.98696,1.98643,1.98696,16914895.0
2008-01-24 17:12:00,1.98702,1.98731,1.98694,1.98731,17571016.0
2008-01-24 17:13:00,1.98716,1.98753,1.98698,1.98746,12184304.0
2008-01-24 17:14:00,1.98768,1.98785,1.98756,1.98785,7444962.0
2008-01-24 17:15:00,1.98793,1.98824,1.9879,1.98824,2084829.0
2008-01-24 17:16:00,1.98822,1.98822,1.98755,1.98755,1267598.0
2008-01-24 17:17:00,1.98749,1.98765,1.98731,1.98765,17186120.0
2008-01-24 17:18:00,1.98788,1.98901,1.98788,1.98901,4277019.0
2008-01-24 17:19:00,1.98908,1.98966,1.98886,1.98886,1396183.0
2008-01-24 17:20:00,1.98903,1.98934,1.98894,1.98906,1446197.0
2008-01-24 17:21:00,1.98906,1.98933,1.9888,1.98933,7324659.0
2008-01-24 17:22:00,1.98944,1.98963,1.9892,1.98937,7603868.0
2008-01-24 17:23:00,1.98927,1.98927,1.98903,1.98916,12251526.0
2008-01-24 17:24:00,1.98896,1.98896,1.98871,1.98871,7825949.0
2008-01-24 17:25:00,1.98888,1.98915,1.98888,1.989,16049179.0
2008-01-24 17:26:00,1.98908,1.98948,1.98908,1.98948,3591641.0
2008-01-24 17:27:00,1.98947,1.98956,1.98939,1.98956,2728683.0
2008-01-24 17:28:00,1.98945,1.98945,1.98909,1.98909,12272362.0
2008-01-24 17:29:00,1.98899,1.98899,1.98865,1.98865,1284540.0
2008-01-24 17:30:00,1.98873,1.98926,1.98873,1.98926,16898005.0
2008-01-24 17:31:00,1.98924,1.98956,1.98924,1.98956,3957369.0
2008-01-24 17:32:00,1.98962,1.98989,1.98962,1.98989,1743305.0
2008-01-24 17:33:00,1.98987,1.99022,1.98987,1.99022,6112031.0
2008-01-24 17:34:00,1.99009,1.99053,1.99009,1.99053,16801157.0
2008-01-24 17:35:00,1.99056,1.9908,1.99021,1.9908,1787709.0
2008-01-24 17:36:00,1.99091,1.99113,1.9909,1.99113,7473888.0
2008-01-24 17:37:00,1.99117,1.99156,1.99117,1.99154,8222479.0
2008-01-24 17:38:00,1.9916,1.99181,1.99157,1.99181,4195032.0
2008-01-24 17:39:00,1.99172,1.99239,1.99172,1.99226,5194591.0
2008-01-24 17:40:00,1.99206,1.99206,1.99159,1.99159,10231957.0
2008-01-24 17:41:00,1.99125,1.99132,1.99113,1.99128,8532137.0
2008-01-24 17:42:00,1.99137,1.99164,1.99137,1.99163,1902915.0
2008-01-24 17:43:00,1.9916,1.99171,1.99148,1.99152,13570104.0
2008-01-24 17:44:00,1.99171,1.99175,1.99119,1.99119,3482689.0
2008-01-24 17:45:00,1.99104,1.99104,1.99067,1.99077,4198337.0
2008-01-24 17:46:00,1.99095,1.99111,1.99087,1.99107,2948795.0
2008-01-24 17:47:00,1.99099,1.99099,1.99021,1.99021,4500541.0
2008-01-24 17:48:00,1.99015,1.99026,1.98998,1.98998,18091359.0
2008-01-24 17:49:00,1.98995,1.98995,1.98949,1.98949,2386134.0
2008-01-24 17:50:00,1.98954,1.98964,1.9894,1.98964,2579019.0
2008-01-24 17:51:00,1.98963,1.98968,1.98933,1.98933,3174800.0
2008-01-24 17:52:00,1.9896,1.98993,1.9896,1.98993,14804974.0
2008-01-24 17:53:00,1.99,1.99052,1.98967,1.99052,638631.0
2008-01-24 17:54:00,1.99075,1.99112,1.99075,1.99102,9758971.0
2008-01-24 17:55:00,1.99115,1.99139,1.99115,1.99136,4379772.0
2008-01-24 17:56:00,1.99139,1.99244,1.99139,1.99244,1426350.0
2008-01-24 17:57:00,1.99256,1.99273,1.99256,1.99273,2929781.0
2008-01-24 17:58:00,1.99292,1.99347,1.99292,1.99347,9414168.0
2008-01-24 17:59:00,1.99349,1.9939,1.99349,1.9939,4865721.0
2008-01-24 18:00:00,1.99391,1.99417,1.99385,1.99417,982582.0
2008-01-24 18:01:00,1.99421,1.99454,1.9942,1.99454,1515070.0
2008-01-24 18:02:00,1.99446,1.99446,1.99404,1.99404,6573566.0
2008-01-24 18:03:00,1.99399,1.99399,1.99358,1.99358,5626468.0
2008-01-24 18:04:00,1.99353,1.99362,1.99333,1.99362,2337333.0
2008-01-24 18:05:00,1.99362,1.99362,1.9932,1.99359,5407484.0
2008-01-24 18:06:00,1.99362,1.99364,1.99328,1.99328,10856934.0
2008-01-24 18:07:00,1.99316,1.99316,1.99272,1.99281,2485300.0
2008-01-24 18:08:00,1.99306,1.99329,1.99306,1.99319,10781063.0
2008-01-24 18:09:00,1.99324,1.99324,1.99299,1.99299,19615425.0
2008-01-24 18:10:00,1.99296,1.99309,1.99291,1.99295,4255388.0
2008-01-24 18:11:00,1.99279,1.99298,1.99252,1.99252,534002.0
2008-01-24 18:12:00,1.99239,1.99246,1.9921,1.99214,1871331.0
2008-01-24 18:13:00,1.9922,1.9922,1.99188,1.99194,2361733.0
2008-01-24 18:14:00,1.99186,1.99186,1.99147,1.99165,7079780.0
2008-01-24 18:15:00,1.99176,1.99219,1.99176,1.99219,18213612.0
2008-01-24 18:16:00,1.9924,1.9924,1.99206,1.99206,6833473.0
2008-01-24 18:17:00,1.99209,1.99209,1.99174,1.99174,15687465.0
2008-01-24 18:18:00,1.99165,1.99171,1.99159,1.99167,2167293.0
2008-01-24 18:19:00,1.99168,1.99205,1.99168,1.99205,520150.0
2008-01-24 18:20:00,1.99205,1.99216,1.99205,1.99212,8434640.0
2008-01-24 18:21:00,1.99209,1.99212,1.99191,1.99191,2026557.0
2008-01-24 18:22:00,1.99203,1.9921,1.99182,1.9921,32655848.0
2008-01-24 18:23:00,1.99221,1.99233,1.99219,1.99233,18914126.0
2008-01-24 18:24:00,1.99232,1.99232,1.99202,1.99203,6812895.0
2008-01-24 18:25:00,1.9919,1.9919,1.99167,1.99167,4046326.0
2008-01-24 18:26:00,1.99161,1.99161,1.99125,1.99125,7775061.0
2008-01-24 18:27:00,1.99132,1.99132,1.99103,1.99103,5149853.0
2008-01-24 18:28:00,1.99097,1.99098,1.99062,1.99069,6966877.0
2008-01-24 18:29:00,1.99068,1.99068,1.99025,1.99025,2787575.0
2008-01-24 18:30:00,1.99031,1.99031,1.99005,1.99005,5177695.0
2008-01-24 18:31:00,1.99001,1.99001,1.98971,1.98974,38815047.0
2008-01-24 18:32:00,1.98973,1.98973,1.98947,1.98947,6281940.0
2008-01-24 18:33:00,1.98945,1.98945,1.98904,1.98904,10355949.0
2008-01-24 18:34:00,1.98898,1.98903,1.9888,1.9888,3276534.0
2008-01-24 18:35:00,1.98878,1.98878,1.98828,1.98828,19098271.0
2008-01-24 18:36:00,1.98832,1.98832,1.98803,1.98803,6099174.0
2008-01-24 18:37:00,1.98799,1.98799,1.98768,1.98769,3806127.0
2008-01-24 18:38:00,1.98759,1.98759,1.98743,1.98743,2919193.0
2008-01-24 18:39:00,1.98732,1.98762,1.98732,1.98762,2095128.0
2008-01-24 18:40:00,1.98739,1.98739,1.98698,1.98698,15949996.0
2008-01-24 18:41:00,1.98693,1.98694,1.98684,1.9869,3341955.0
2008-01-24 18:42:00,1.98701,1.98712,1.9868,1.9869,5634334.0
2008-01-24 18:43:00,1.98679,1.98696,1.98679,1.98683,5984228.0
2008-01-24 18:44:00,1.98676,1.987,1.98676,1.98696,4668735.0
2008-01-24 18:45:00,1.98698,1.98715,1.98698,1.98715,1352168.0
2008-01-24 18:46:00,1.98736,1.98746,1.98712,1.98712,2774969.0
2008-01-24 18:47:00,1.98709,1.98709,1.98671,1.98674,57326961.0
2008-01-24 18:48:00,1.98667,1.98667,1.98639,1.98639,17115892.0
2008-01-24 18:49:00,1.98624,1.98635,1.98593,1.98625,20249275.0
2008-01-24 18:50:00,1.98638,1.9865,1.98633,1.98633,2035560.0
2008-01-24 18:51:00,1.98628,1.98635,1.98618,1.98623,13249621.0
2008-01-24 18:52:00,1.98624,1.98644,1.98616,1.98616,19922852.0
2008-01-24 18:53:00,1.98634,1.98681,1.98634,1.98663,7655845.0
2008-01-24 18:54:00,1.98666,1.98706,1.98646,1.98706,18445044.0
2008-01-24 18:55:00,1.98713,1.98738,1.98713,1.98729,1176601.0
2008-01-24 18:56:00,1.98689,1.98689,1.98635,1.98635,14074017.0
2008-01-24 18:57:00,1.98632,1.98651,1.98632,1.98638,1392746.0
2008-01-24 18:58:00,1.98633,1.98658,1.98633,1.98658,2217467.0
2008-01-24 18:59:00,1.98666,1.98685,1.98666,1.98672,5703041.0
2008-01-24 19:00:00,1.98672,1.98681,1.98659,1.98659,11025563.0
2008-01-24 19:01:00,1.9865,1.9865,1.98632,1.98645,2014449.0
2008-01-24 19:02:00,1.98651,1.98674,1.98651,1.98664,2716733.0
2008-01-24 19:03:00,1.98663,1.98677,1.9866,1.9866,6435043.0
2008-01-24 19:04:00,1.98636,1.98655,1.98594,1.98594,4291370.0
2008-01-24 19:05:00,1.98586,1.98587,1.98576,1.98587,15853658.0
2008-01-24 19:06:00,1.98577,1.98577,1.98512,1.98512,10342139.0
2008-01-24 19:07:00,1.9851,1.98538,1.9851,1.98538,8396722.0
2008-01-24 19:08:00,1.98532,1.98561,1.98532,1.98544,7175601.0
2008-01-24 19:09:00,1.9853,1.98542,1.98515,1.98541,3996285.0
2008-01-24 19:10:00,1.98551,1.98565,1.98539,1.98539,1866623.0
2008-01-24 19:11:00,1.98548,1.98566,1.98548,1.98562,4043858.0
2008-01-24 19:12:00,1.98559,1.98567,1.98544,1.98567,5494104.0
2008-01-24 19:13:00,1.9857,1.9858,1.98549,1.98549,8425477.0
2008-01-24 19:14:00,1.98546,1.98566,1.98546,1.98566,7383666.0
2008-01-24 19:15:00,1.98582,1.98665,1.98582,1.98665,10059025.0
2008-01-24 19:16:00,1.98667,1.98677,1.98643,1.98677,9698738.0
2008-01-24 19:17:00,1.98693,1.98717,1.98678,1.98717,941208.0
2008-01-24 19:18:00,1.98725,1.98725,1.98713,1.98722,4737803.0
2008-01-24 19:19:00,1.98722,1.98747,1.98722,1.98744,1477827.0
2008-01-24 19:20:00,1.98735,1.98735,1.98627,1.98627,5671649.0
2008-01-24 19:21:00,1.98618,1.9863,1.98615,1.98624,17523189.0
2008-01-24 19:22:00,1.98625,1.98677,1.98616,1.98677,24037848.0
2008-01-24 19:23:00,1.987,1.98751,1.987,1.98751,12321322.0
2008-01-24 19:24:00,1.98767,1.98827,1.98767,1.98827,6806061.0
2008-01-24 19:25:00,1.98845,1.9889,1.98845,1.9889,4102875.0
2008-01-24 19:26:00,1.98899,1.98902,1.98896,1.98896,3811134.0
2008-01-24 19:27:00,1.98884,1.98884,1.98866,1.9887,7014963.0
2008-01-24 19:28:00,1.98886,1.98923,1.98886,1.98923,2875978.0
2008-01-24 19:29:00,1.9894,1.98953,1.98934,1.98953,63068511.0
2008-01-24 19:30:00,1.98958,1.98994,1.98958,1.98993,3835854.0
2008-01-24 19:31:00,1.98974,1.98974,1.98935,1.98935,2781221.0
2008-01-24 19:32:00,1.98919,1.9893,1.98917,1.98928,11534615.0
2008-01-24 19:33:00,1.98936,1.98966,1.98936,1.98966,10124179.0
2008-01-24 19:34:00,1.9897,1.98974,1.9896,1.98965,659201.0
2008-01-24 19:35:00,1.98955,1.98973,1.98955,1.98971,4023481.0
2008-01-24 19:36:00,1.98971,1.98997,1.98968,1.98997,9045851.0
2008-01-24 19:37:00,1.9901,1.99035,1.9901,1.99035,1900534.0
2008-01-24 19:38:00,1.99025,1.99025,1.98971,1.98991,15637026.0
2008-01-24 19:39:00,1.98963,1.98963,1.98944,1.98944,4898137.0
2008-01-24 19:40:00,1.98943,1.98944,1.98921,1.98944,3696724.0
2008-01-24 19:41:00,1.98938,1.98954,1.98905,1.98905,2454411.0
2008-01-24 19:42:00,1.98913,1.98948,1.98912,1.98948,7680504.0
2008-01-24 19:43:00,1.98955,1.98975,1.98954,1.98975,5568562.0
2008-01-24 19:44:00,1.98974,1.98974,1.98952,1.98953,13158703.0
2008-01-24 19:45:00,1.98957,1.9898,1.98949,1.9898,13892479.0
2008-01-24 19:46:00,1.98991,1.99008,1.98981,1.99008,11642922.0
2008-01-24 19:47:00,1.99007,1.99047,1.99007,1.99047,58723570.0
2008-01-24 19:48:00,1.99027,1.9908,1.99027,1.9908,4785549.0
2008-01-24 19:49:00,1.99066,1.99066,1.98983,1.98983,5526513.0
2008-01-24 19:50:00,1.98972,1.98989,1.98952,1.98989,6606245.0
2008-01-24 19:51:00,1.98982,1.99016,1.98982,1.99016,3098566.0
2008-01-24 19:52:00,1.99035,1.99076,1.99035,1.99076,11943476.0
2008-01-24 19:53:00,1.99072,1.99084,1.99048,1.99084,6657751.0
2008-01-24 19:54:00,1.99079,1.99079,1.9905,1.9905,7707505.0
2008-01-24 19:55:00,1.99032,1.99032,1.98952,1.99005,5023125.0
2008-01-24 19:56:00,1.99004,1.99058,1.99004,1.99058,14861451.0
2008-01-24 19:57:00,1.99062,1.991,1.99062,1.99064,5024477.0
2008-01-24 19:58:00,1.99056,1.99068,1.99056,1.99062,7930357.0
2008-01-24 19:59:00,1.99051,1.99051,1.98993,1.98993,15002604.0
2008-01-24 20:00:00,1.98982,1.99041,1.98982,1.99041,10070756.0
2008-01-24 20:01:00,1.99043,1.9907,1.99043,1.99053,1600556.0
2008-01-24 20:02:00,1.99057,1.99057,1.99036,1.99047,19628508.0
2008-01-24 20:03:00,1.99047,1.99085,1.99047,1.99058,1805677.0
2008-01-24 20:04:00,1.99048,1.99057,1.99045,1.99047,6139100.0
2008-01-24 20:05:00,1.99055,1.99057,1.99024,1.99046,8406901.0
2008-01-24 20:06:00,1.99043,1.99043,1.99013,1.99013,13145186.0
2008-01-24 20:07:00,1.98999,1.99019,1.98999,1.99015,5505571.0
2008-01-24 20:08:00,1.99007,1.99007,1.9898,1.99,5588998.0
2008-01-24 20:09:00,1.99004,1.99013,1.98997,1.98997,25093229.0
2008-01-24 20:10:00,1.99006,1.99021,1.98994,1.98994,3328034.0
2008-01-24 20:11:00,1.98985,1.98995,1.98962,1.98962,9392859.0
2008-01-24 20:12:00,1.98977,1.98979,1.9896,1.98979,8806478.0
2008-01-24 20:13:00,1.98982,1.99009,1.98982,1.99007,16213099.0
2008-01-24 20:14:00,1.98995,1.98995,1.9896,1.98964,8211786.0
2008-01-24 20:15:00,1.98969,1.99001,1.98969,1.98997,7765100.0
2008-01-24 20:16:00,1.98991,1.99047,1.98991,1.99047,14558138.0
2008-01-24 20:17:00,1.99041,1.99093,1.99041,1.99049,2554727.0
2008-01-24 20:18:00,1.99028,1.99028,1.99015,1.99015,10008824.0
2008-01-24 20:19:00,1.99007,1.99022,1.99007,1.99016,13443531.0
2008-01-24 20:20:00,1.99007,1.99046,1.99007,1.99033,3565197.0
2008-01-24 20:21:00,1.99037,1.99082,1.99037,1.99082,3247928.0
2008-01-24 20:22:00,1.99086,1.9909,1.99066,1.99066,6459273.0
2008-01-24 20:23:00,1.99058,1.99059,1.99042,1.99059,9589678.0
2008-01-24 20:24:00,1.99061,1.99089,1.99061,1.99089,16635841.0
2008-01-24 20:25:00,1.99089,1.99089,1.99065,1.99066,4921207.0
2008-01-24 20:26:00,1.99075,1.99105,1.99075,1.99104,4847911.0
2008-01-24 20:27:00,1.99099,1.99099,1.99074,1.99074,3870653.0
2008-01-24 20:28:00,1.99064,1.99064,1.99013,1.99036,7430777.0
2008-01-24 20:29:00,1.99048,1.99048,1.99021,1.99021,20347968.0
2008-01-24 20:30:00,1.9901,1.99021,1.98992,1.99013,4559388.0
2008-01-24 20:31:00,1.99018,1.99029,1.99018,1.99025,2869928.0
2008-01-24 20:32:00,1.99016,1.99027,1.99013,1.99013,3212991.0
2008-01-24 20:33:00,1.99005,1.99021,1.99004,1.99021,3985416.0
2008-01-24 20:34:00,1.99027,1.99053,1.99024,1.99053,15359802.0
2008-01-24 20:35:00,1.99067,1.99089,1.99067,1.99081,1924771.0
2008-01-24 20:36:00,1.99086,1.99126,1.99086,1.99126,4808783.0
2008-01-24 20:37:00,1.99122,1.99124,1.99114,1.99122,9394982.0
2008-01-24 20:38:00,1.9912,1.99138,1.99116,1.99116,7549822.0
2008-01-24 20:39:00,1.99113,1.99125,1.99098,1.99101,1269206.0
2008-01-24 20:40:00,1.99105,1.99157,1.99105,1.99157,7798229.0
2008-01-24 20:41:00,1.99153,1.99174,1.99151,1.99157,2095018.0
2008-01-24 20:42:00,1.99151,1.99164,1.99149,1.99164,1639296.0
2008-01-24 20:43:00,1.9916,1.9916,1.99015,1.99156,5088320.0
2008-01-24 20:44:00,1.99176,1.99202,1.99176,1.99201,12314585.0
2008-01-24 20:45:00,1.9919,1.9919,1.99112,1.99112,771047.0
2008-01-24 20:46:00,1.99108,1.99143,1.99092,1.99143,15704774.0
2008-01-24 20:47:00,1.99147,1.99147,1.99125,1.99125,2990175.0
2008-01-24 20:48:00,1.99123,1.99123,1.99102,1.99113,11558985.0
2008-01-24 20:49:00,1.99116,1.99128,1.99116,1.99123,10886355.0
2008-01-24 20:50:00,1.99134,1.99153,1.99134,1.99153,21605162.0
2008-01-24 20:51:00,1.99144,1.99144,1.99084,1.99084,7944889.0
2008-01-24 20:52:00,1.99077,1.99077,1.99039,1.9904,24610436.0
2008-01-24 20:53:00,1.99031,1.99031,1.99013,1.99013,5211858.0
2008-01-24 20:54:00,1.98996,1.99,1.98975,1.99,5291245.0
2008-01-24 20:55:00,1.99005,1.99127,1.99005,1.99127,48620354.0
2008-01-24 20:56:00,1.99137,1.99164,1.99124,1.99124,4574726.0
2008-01-24 20:57:00,1.99107,1.99107,1.99085,1.99093,7953853.0
2008-01-24 20:58:00,1.99112,1.99156,1.99112,1.99156,7966808.0
2008-01-24 20:59:00,1.99157,1.99189,1.99151,1.99189,1151968.0
2008-01-24 21:00:00,1.99173,1.99186,1.99173,1.99186,3574083.0
2008-01-24 21:01:00,1.99186,1.9919,1.99168,1.99168,9597309.0
2008-01-24 21:02:00,1.99167,1.99185,1.99162,1.99185,7061588.0
2008-01-24 21:03:00,1.99192,1.99209,1.99178,1.99209,3687991.0
2008-01-24 21:04:00,1.99234,1.99287,1.99234,1.99287,8932596.0
2008-01-24 21:05:00,1.9929,1.9929,1.99253,1.99259,6224928.0
2008-01-24 21:06:00,1.99259,1.9929,1.99259,1.9928,4674677.0
2008-01-24 21:07:00,1.99283,1.99294,1.9928,1.9928,1872506.0
2008-01-24 21:08:00,1.9929,1.99304,1.9929,1.99302,7296856.0
2008-01-24 21:09:00,1.99309,1.99309,1.99288,1.99288,302842.0
2008-01-24 21:10:00,1.99291,1.99303,1.99279,1.99294,12807716.0
2008-01-24 21:11:00,1.99291,1.99291,1.9923,1.9923,5776840.0
2008-01-24 21:12:00,1.99225,1.9923,1.99202,1.9923,16203195.0
2008-01-24 21:13:00,1.99229,1.99231,1.99211,1.99218,4556743.0
2008-01-24 21:14:00,1.99204,1.99204,1.99166,1.99166,8315655.0
2008-01-24 21:15:00,1.99158,1.99182,1.99152,1.99182,6842875.0
2008-01-24 21:16:00,1.99191,1.99209,1.99191,1.99209,9230023.0
2008-01-24 21:17:00,1.992,1.99226,1.99153,1.99226,1602503.0
2008-01-24 21:18:00,1.9923,1.9923,1.99219,1.99219,4125875.0
2008-01-24 21:19:00,1.99203,1.99258,1.99203,1.99258,3996933.0
2008-01-24 21:20:00,1.99267,1.99283,1.99222,1.99222,7947713.0
2008-01-24 21:21:00,1.9919,1.9919,1.99154,1.99154,11653484.0
2008-01-24 21:22:00,1.99126,1.99126,1.99087,1.99087,9170507.0
2008-01-24 21:23:00,1.99072,1.99072,1.99045,1.99065,14620802.0
2008-01-24 21:24:00,1.99061,1.99075,1.99059,1.99061,18185620.0
2008-01-24 21:25:00,1.99067,1.9909,1.99067,1.99087,13819035.0
2008-01-24 21:26:00,1.99068,1.99068,1.99001,1.99001,1374305.0
2008-01-24 21:27:00,1.98997,1.9901,1.98993,1.99001,14988139.0
2008-01-24 21:28:00,1.99016,1.99067,1.99016,1.99067,3765609.0
2008-01-24 21:29:00,1.99062,1.99075,1.99027,1.99075,2281400.0
2008-01-24 21:30:00,1.99068,1.99069,1.99055,1.99068,2817193.0
2008-01-24 21:31:00,1.99075,1.9909,1.99066,1.99079,6939885.0
2008-01-24 21:32:00,1.99062,1.99062,1.99036,1.99043,9559274.0
2008-01-24 21:33:00,1.99037,1.99076,1.99037,1.99076,8024489.0
2008-01-24 21:34:00,1.9909,1.99098,1.98943,1.99076,5135215.0
2008-01-24 21:35:00,1.99072,1.99074,1.99052,1.99052,10327631.0
2008-01-24 21:36:00,1.99051,1.99065,1.99034,1.99065,6678237.0
2008-01-24 21:37:00,1.99064,1.99077,1.99038,1.99038,8996105.0
2008-01-24 21:38:00,1.99046,1.99057,1.99043,1.99053,22834836.0
2008-01-24 21:39:00,1.9905,1.99078,1.9905,1.99078,11869048.0
2008-01-24 21:40:00,1.99084,1.99096,1.99071,1.99096,5369773.0
2008-01-24 21:41:00,1.99096,1.99122,1.99096,1.99122,11642813.0
2008-01-24 21:42:00,1.99119,1.99119,1.99069,1.99069,12696989.0
2008-01-24 21:43:00,1.99061,1.99066,1.99056,1.99066,1046581.0
2008-01-24 21:44:00,1.99066,1.99073,1.99062,1.99064,10294543.0
2008-01-24 21:45:00,1.99069,1.99088,1.99069,1.99075,6615773.0
2008-01-24 21:46:00,1.99089,1.99105,1.99082,1.99105,13304768.0
2008-01-24 21:47:00,1.99114,1.99132,1.99114,1.99122,17063186.0
2008-01-24 21:48:00,1.99138,1.99164,1.99138,1.99164,4689998.0
2008-01-24 21:49:00,1.99171,1.99172,1.99162,1.99172,10174304.0
2008-01-24 21:50:00,1.99174,1.99174,1.99151,1.99153,9979923.0
2008-01-24 21:51:00,1.9914,1.9914,1.99075,1.99075,4393760.0
2008-01-24 21:52:00,1.99066,1.99066,1.99023,1.99023,1599970.0
2008-01-24 21:53:00,1.98995,1.98995,1.98954,1.98984,5962684.0
2008-01-24 21:54:00,1.98998,1.98998,1.98945,1.98945,4705107.0
2008-01-24 21:55:00,1.98934,1.98934,1.9891,1.9891,4915309.0
2008-01-24 21:56:00,1.98891,1.98891,1.98845,1.98845,4980148.0
2008-01-24 21:57:00,1.98836,1.9887,1.98836,1.9886,3969874.0
2008-01-24 21:58:00,1.98878,1.98938,1.98877,1.98938,4389909.0
2008-01-24 21:59:00,1.98942,1.98956,1.98934,1.98934,10581934.0
2008-01-24 22:00:00,1.98933,1.98933,1.98914,1.98921,9616676.0
2008-01-24 22:01:00,1.98928,1.98928,1.98897,1.98897,11828390.0
2008-01-24 22:02:00,1.98881,1.98881,1.98825,1.98825,10379663.0
2008-01-24 22:03:00,1.98834,1.98852,1.98832,1.98846,9744323.0
2008-01-24 22:04:00,1.98852,1.98855,1.98842,1.98854,2495190.0
2008-01-24 22:05:00,1.98843,1.98843,1.98816,1.98835,2112999.0
2008-01-24 22:06:00,1.98847,1.98857,1.98844,1.98853,1795605.0
2008-01-24 22:07:00,1.98843,1.98843,1.98784,1.98784,7227372.0
2008-01-24 22:08:00,1.98777,1.98785,1.98744,1.98744,53464326.0
2008-01-24 22:09:00,1.98733,1.98769,1.98733,1.98765,3327489.0
2008-01-24 22:10:00,1.9878,1.98801,1.98778,1.98779,5004310.0
2008-01-24 22:11:00,1.98757,1.98757,1.9872,1.9872,3077995.0
2008-01-24 22:12:00,1.98717,1.98717,1.98698,1.98715,9096961.0
2008-01-24 22:13:00,1.98717,1.98734,1.98717,1.98734,3884998.0
2008-01-24 22:14:00,1.98744,1.98749,1.98739,1.98748,5408354.0
2008-01-24 22:15:00,1.98768,1.98804,1.98768,1.98804,4703429.0
2008-01-24 22:16:00,1.98801,1.9883,1.98785,1.9883,18430069.0
2008-01-24 22:17:00,1.9884,1.98859,1.98835,1.98859,17476537.0
2008-01-24 22:18:00,1.98874,1.9896,1.98874,1.98942,7841820.0
2008-01-24 22:19:00,1.98943,1.98943,1.9892,1.9892,5599069.0
2008-01-24 22:20:00,1.98903,1.98918,1.98887,1.98918,5987348.0
2008-01-24 22:21:00,1.98914,1.98944,1.98903,1.98944,12595335.0
2008-01-24 22:22:00,1.98809,1.98979,1.98809,1.98979,5634631.0
2008-01-24 22:23:00,1.99009,1.99021,1.98967,1.98967,5039153.0
2008-01-24 22:24:00,1.98939,1.98939,1.98893,1.98893,4990333.0
2008-01-24 22:25:00,1.98874,1.98874,1.98833,1.98833,8620876.0
2008-01-24 22:26:00,1.98833,1.98838,1.98817,1.98817,12333728.0
2008-01-24 22:27:00,1.98817,1.98826,1.98798,1.98826,3422707.0
2008-01-24 22:28:00,1.9884,1.98871,1.9884,1.98871,17518432.0
2008-01-24 22:29:00,1.98877,1.98903,1.98873,1.98903,26260540.0
2008-01-24 22:30:00,1.98914,1.98936,1.98914,1.98936,6188929.0
2008-01-24 22:31:00,1.98959,1.98959,1.9891,1.98927,6726628.0
2008-01-24 22:32:00,1.98946,1.98968,1.98945,1.98968,5170182.0
2008-01-24 22:33:00,1.98977,1.98979,1.98974,1.98979,4442245.0
2008-01-24 22:34:00,1.98979,1.98991,1.98972,1.98991,10997630.0
2008-01-24 22:35:00,1.98993,1.98995,1.98979,1.98987,10390904.0
2008-01-24 22:36:00,1.99006,1.99028,1.99006,1.99013,6229306.0
2008-01-24 22:37:00,1.99017,1.99045,1.99016,1.99045,2363394.0
2008-01-24 22:38:00,1.99038,1.99038,1.99,1.99,6075189.0
2008-01-24 22:39:00,1.98978,1.98997,1.98978,1.98985,14954742.0
2008-01-24 22:40:00,1.98984,1.98984,1.98966,1.98976,13329980.0
2008-01-24 22:41:00,1.9898,1.9899,1.98947,1.98947,6735375.0
2008-01-24 22:42:00,1.9899,1.9899,1.98948,1.98989,8883761.0
2008-01-24 22:43:00,1.99002,1.99036,1.99002,1.99003,6538835.0
2008-01-24 22:44:00,1.98972,1.98981,1.98965,1.98965,11993527.0
2008-01-24 22:45:00,1.98947,1.98947,1.98924,1.9894,18695856.0
2008-01-24 22:46:00,1.98939,1.98945,1.98924,1.98926,3499333.0
2008-01-24 22:47:00,1.98932,1.98932,1.98891,1.98891,965820.0
2008-01-24 22:48:00,1.98883,1.98883,1.98855,1.98862,17744376.0
2008-01-24 22:49:00,1.98868,1.98868,1.98833,1.98852,4295698.0
2008-01-24 22:50:00,1.9885,1.9885,1.98839,1.98842,9894838.0
2008-01-24 22:51:00,1.98856,1.98879,1.98818,1.98879,14779279.0
2008-01-24 22:52:00,1.98876,1.98876,1.98841,1.98841,4108872.0
2008-01-24 22:53:00,1.98851,1.98879,1.98851,1.98875,8360091.0
2008-01-24 22:54:00,1.98881,1.98891,1.98825,1.98861,15444029.0
2008-01-24 22:55:00,1.98853,1.98853,1.98789,1.98789,16658497.0
2008-01-24 22:56:00,1.98768,1.98777,1.98762,1.98773,2846605.0
2008-01-24 22:57:00,1.98763,1.98814,1.98763,1.98814,8233548.0
2008-01-24 22:58:00,1.9884,1.98887,1.9884,1.98887,5937482.0
2008-01-24 22:59:00,1.98893,1.98908,1.98893,1.98894,11438351.0
2008-01-24 23:00:00,1.9886,1.9889,1.9886,1.98878,2327275.0
2008-01-24 23:01:00,1.98862,1.98862,1.98789,1.98789,14404386.0
2008-01-24 23:02:00,1.98796,1.98796,1.98761,1.98761,3047403.0
2008-01-24 23:03:00,1.9876,1.9876,1.98735,1.98739,13640890.0
2008-01-24 23:04:00,1.98726,1.9873,1.98699,1.9871,16396329.0
2008-01-24 23:05:00,1.987,1.987,1.98677,1.98677,11375773.0
2008-01-24 23:06:00,1.9867,1.98672,1.9865,1.98652,5807590.0
2008-01-24 23:07:00,1.98645,1.98645,1.98614,1.98614,27914179.0
2008-01-24 23:08:00,1.98609,1.98616,1.98576,1.98576,11952893.0
2008-01-24 23:09:00,1.98577,1.98577,1.98539,1.98539,4376018.0
2008-01-24 23:10:00,1.98529,1.98539,1.9851,1.98513,4996276.0
2008-01-24 23:11:00,1.98503,1.98503,1.98464,1.9849,9572261.0
2008-01-24 23:12:00,1.98481,1.98509,1.98481,1.98509,15365166.0
2008-01-24 23:13:00,1.98528,1.98554,1.98521,1.98527,7702250.0
2008-01-24 23:14:00,1.98526,1.98533,1.98508,1.98516,3032166.0
2008-01-24 23:15:00,1.98494,1.98494,1.98459,1.98459,6539047.0
2008-01-24 23:16:00,1.98444,1.98458,1.98444,1.98458,4812130.0
2008-01-24 23:17:00,1.98459,1.98465,1.98421,1.98432,5063483.0
2008-01-24 23:18:00,1.98435,1.98435,1.9838,1.98412,2788270.0
2008-01-24 23:19:00,1.98407,1.98425,1.98395,1.98408,15913573.0
2008-01-24 23:20:00,1.9841,1.9841,1.9835,1.9835,12685407.0
2008-01-24 23:21:00,1.98343,1.98353,1.98338,1.98338,12123795.0
2008-01-24 23:22:00,1.98331,1.98338,1.98327,1.98337,14853266.0
2008-01-24 23:23:00,1.98334,1.98334,1.98286,1.98286,2549409.0
2008-01-24 23:24:00,1.98287,1.98299,1.98283,1.98288,2813708.0
2008-01-24 23:25:00,1.98283,1.98296,1.98277,1.98289,1891973.0
2008-01-24 23:26:00,1.98261,1.98261,1.98228,1.98228,2843335.0
2008-01-24 23:27:00,1.9821,1.9821,1.98173,1.98186,1894960.0
2008-01-24 23:28:00,1.98176,1.98176,1.98107,1.98107,2648856.0
2008-01-24 23:29:00,1.98098,1.98098,1.98073,1.98073,10889163.0
2008-01-24 23:30:00,1.98076,1.98076,1.98003,1.9803,16687929.0
2008-01-24 23:31:00,1.98012,1.98085,1.98012,1.9807,11459062.0
2008-01-24 23:32:00,1.98071,1.98105,1.98071,1.98105,7171383.0
2008-01-24 23:33:00,1.98124,1.98152,1.98124,1.98144,2348929.0
2008-01-24 23:34:00,1.98138,1.98153,1.98122,1.98122,11789460.0
2008-01-24 23:35:00,1.98104,1.98104,1.9806,1.9806,2368241.0
2008-01-24 23:36:00,1.98078,1.9808,1.98042,1.98051,7833415.0
2008-01-24 23:37:00,1.98069,1.9809,1.97945,1.98084,12256922.0
2008-01-24 23:38:00,1.98095,1.98136,1.98094,1.98136,4698432.0
2008-01-24 23:39:00,1.9814,1.98167,1.9814,1.98167,1277145.0
2008-01-24 23:40:00,1.98174,1.98177,1.98156,1.98176,3632995.0
2008-01-24 23:41:00,1.98173,1.98173,1.98149,1.98157,9823636.0
2008-01-24 23:42:00,1.98164,1.98196,1.98164,1.98196,2421411.0
2008-01-24 23:43:00,1.98215,1.98286,1.98215,1.98286,6180483.0
2008-01-24 23:44:00,1.98283,1.98316,1.98283,1.98287,8651206.0
2008-01-24 23:45:00,1.98269,1.98269,1.9824,1.9824,6698189.0
2008-01-24 23:46:00,1.98245,1.9825,1.98243,1.98245,7394285.0
2008-01-24 23:47:00,1.9825,1.98261,1.98236,1.98236,1530398.0
2008-01-24 23:48:00,1.98211,1.98211,1.98157,1.98157,5501670.0
2008-01-24 23:49:00,1.98144,1.98144,1.98124,1.98136,3932111.0
2008-01-24 23:50:00,1.98115,1.98146,1.9809,1.98146,7183846.0
2008-01-24 23:51:00,1.98164,1.982,1.98155,1.982,7500089.0
2008-01-24 23:52:00,1.98201,1.98215,1.98201,1.98211,4570750.0
2008-01-24 23:53:00,1.98218,1.9829,1.98211,1.9829,3585037.0
2008-01-24 23:54:00,1.98308,1.98331,1.98298,1.98298,6274399.0
2008-01-24 23:55:00,1.98289,1.98289,1.98267,1.98267,16835679.0
2008-01-24 23:56:00,1.98261,1.98267,1.98243,1.98267,20017615.0
2008-01-24 23:57:00,1.98272,1.98282,1.98255,1.98255,10834831.0
2008-01-24 23:58:00,1.98251,1.98268,1.98251,1.98268,4416551.0
2008-01-24 23:59:00,1.98278,1.98308,1.98278,1.983,11428510.0
2008-01-25 00:00:00,1.98282,1.98298,1.98261,1.98298,4473360.0
2008-01-25 00:01:00,1.98301,1.98306,1.98264,1.98264,17835807.0
2008-01-25 00:02:00,1.98263,1.98263,1.98184,1.98222,10918380.0
2008-01-25 00:03:00,1.9824,1.98286,1.9824,1.98286,5990640.0
2008-01-25 00:04:00,1.98265,1.98265,1.98253,1.98253,8110807.0
2008-01-25 00:05:00,1.98278,1.98295,1.98278,1.98292,2583623.0
2008-01-25 00:06:00,1.98281,1.98285,1.98228,1.98229,10267081.0
2008-01-25 00:07:00,1.98226,1.98226,1.98183,1.98215,4326353.0
2008-01-25 00:08:00,1.98216,1.98227,1.9821,1.98219,17867057.0
2008-01-25 00:09:00,1.98213,1.98213,1.98181,1.98195,5119292.0
2008-01-25 00:10:00,1.98199,1.98209,1.98188,1.98209,5233276.0
2008-01-25 00:11:00,1.98212,1.98222,1.98189,1.98217,8306944.0
2008-01-25 00:12:00,1.98212,1.98217,1.98203,1.98203,17814088.0
2008-01-25 00:13:00,1.98205,1.98225,1.98193,1.98225,7093119.0
2008-01-25 00:14:00,1.98224,1.98224,1.98194,1.98209,7590315.0
2008-01-25 00:15:00,1.98222,1.98237,1.98222,1.98225,2525853.0
2008-01-25 00:16:00,1.98214,1.98235,1.98214,1.98235,7471218.0
2008-01-25 00:17:00,1.98234,1.98234,1.98211,1.98211,3182242.0
2008-01-25 00:18:00,1.98211,1.98219,1.98207,1.98211,5177791.0
2008-01-25 00:19:00,1.98209,1.98225,1.98202,1.98203,12311833.0
2008-01-25 00:20:00,1.98189,1.98189,1.98168,1.98168,7507791.0
2008-01-25 00:21:00,1.98181,1.98181,1.98032,1.98172,9290530.0
2008-01-25 00:22:00,1.98163,1.98182,1.98162,1.98179,9948403.0
2008-01-25 00:23:00,1.98165,1.9817,1.98156,1.9816,7457840.0
2008-01-25 00:24:00,1.98151,1.98157,1.98133,1.98157,2340834.0
2008-01-25 00:25:00,1.98159,1.98159,1.9813,1.9813,4844333.0
2008-01-25 00:26:00,1.98102,1.98107,1.98083,1.98091,10869094.0
2008-01-25 00:27:00,1.98091,1.98091,1.98023,1.98023,3261556.0
2008-01-25 00:28:00,1.97995,1.98032,1.97988,1.98032,2426417.0
2008-01-25 00:29:00,1.98039,1.98039,1.98023,1.98036,8636571.0
2008-01-25 00:30:00,1.98036,1.98042,1.98016,1.98042,10901265.0
2008-01-25 00:31:00,1.98056,1.98086,1.98029,1.98069,15954622.0
2008-01-25 00:32:00,1.98075,1.98086,1.9807,1.9807,6991938.0
2008-01-25 00:33:00,1.98069,1.98073,1.98065,1.98073,3339325.0
2008-01-25 00:34:00,1.98066,1.98077,1.98058,1.98068,14011721.0
2008-01-25 00:35:00,1.98059,1.98073,1.9805,1.98054,3274004.0
2008-01-25 00:36:00,1.98084,1.98095,1.98079,1.98095,6935825.0
2008-01-25 00:37:00,1.98111,1.98173,1.98111,1.98143,8962617.0
2008-01-25 00:38:00,1.9816,1.98172,1.98141,1.98141,8371255.0
2008-01-25 00:39:00,1.98108,1.98115,1.98095,1.98115,6518156.0
2008-01-25 00:40:00,1.98122,1.98122,1.98101,1.98101,3394651.0
2008-01-25 00:41:00,1.98094,1.98102,1.98088,1.98095,4795294.0
2008-01-25 00:42:00,1.98095,1.98144,1.98092,1.98144,3645871.0
2008-01-25 00:43:00,1.98136,1.98158,1.98136,1.98137,33896412.0
2008-01-25 00:44:00,1.98166,1.98191,1.98166,1.98175,9000871.0
2008-01-25 00:45:00,1.98165,1.98165,1.98142,1.98151,4652427.0
2008-01-25 00:46:00,1.98161,1.98167,1.98126,1.98136,7078047.0
2008-01-25 00:47:00,1.98142,1.98159,1.98109,1.98114,3953148.0
2008-01-25 00:48:00,1.98112,1.98125,1.9809,1.98099,9457731.0
2008-01-25 00:49:00,1.98106,1.98106,1.98062,1.98063,1575348.0
2008-01-25 00:50:00,1.98045,1.98052,1.98007,1.98036,10085971.0
2008-01-25 00:51:00,1.98015,1.98029,1.97995,1.97995,5603567.0
2008-01-25 00:52:00,1.97987,1.97987,1.97907,1.97907,6611611.0
2008-01-25 00:53:00,1.97878,1.97886,1.97866,1.97883,8089523.0
2008-01-25 00:54:00,1.97873,1.97873,1.97851,1.97855,4491315.0
2008-01-25 00:55:00,1.97853,1.97853,1.97831,1.97832,4726979.0
2008-01-25 00:56:00,1.9784,1.97865,1.9784,1.97865,7386854.0
2008-01-25 00:57:00,1.9786,1.97903,1.9786,1.97903,4077602.0
2008-01-25 00:58:00,1.97904,1.97927,1.97885,1.97927,2125263.0
2008-01-25 00:59:00,1.9793,1.9793,1.97901,1.97906,8922164.0
2008-01-25 01:00:00,1.97935,1.97963,1.97935,1.97963,3939791.0
2008-01-25 01:01:00,1.97988,1.97988,1.97974,1.97981,9326045.0
2008-01-25 01:02:00,1.97958,1.97989,1.97949,1.97989,12900434.0
2008-01-25 01:03:00,1.9795,1.97997,1.9795,1.97984,3951314.0
2008-01-25 01:04:00,1.97998,1.98056,1.97998,1.98049,10962528.0
2008-01-25 01:05:00,1.9807,1.98095,1.98051,1.98071,11603683.0
2008-01-25 01:06:00,1.98089,1.9812,1.98071,1.98099,3473609.0
2008-01-25 01:07:00,1.9809,1.98103,1.98066,1.98103,3000115.0
2008-01-25 01:08:00,1.98127,1.98188,1.98127,1.98188,7220691.0
2008-01-25 01:09:00,1.98194,1.98242,1.98194,1.98242,3896887.0
2008-01-25 01:10:00,1.98241,1.98263,1.98228,1.98228,8443348.0
2008-01-25 01:11:00,1.98251,1.98297,1.98251,1.98297,7258444.0
2008-01-25 01:12:00,1.9831,1.98319,1.98295,1.98298,3548796.0
2008-01-25 01:13:00,1.98289,1.98289,1.98218,1.98245,19560059.0
2008-01-25 01:14:00,1.98256,1.98274,1.98255,1.98255,2475393.0
2008-01-25 01:15:00,1.98262,1.98326,1.98262,1.98326,8177984.0
2008-01-25 01:16:00,1.98327,1.98358,1.98326,1.98328,4696211.0
2008-01-25 01:17:00,1.98354,1.98369,1.98354,1.98368,14833632.0
2008-01-25 01:18:00,1.98382,1.98382,1.98364,1.98372,18514611.0
2008-01-25 01:19:00,1.98383,1.98383,1.98371,1.98375,3625123.0
2008-01-25 01:20:00,1.984,1.98415,1.98382,1.98404,1925359.0
2008-01-25 01:21:00,1.98415,1.98465,1.98415,1.98465,9670693.0
2008-01-25 01:22:00,1.98482,1.98511,1.98479,1.98511,7808592.0
2008-01-25 01:23:00,1.98516,1.98538,1.98516,1.98517,19977329.0
2008-01-25 01:24:00,1.98525,1.98538,1.98503,1.98538,6854988.0
2008-01-25 01:25:00,1.9849,1.98549,1.9849,1.98519,22283716.0
2008-01-25 01:26:00,1.98496,1.98496,1.98465,1.98468,2937027.0
2008-01-25 01:27:00,1.98471,1.98488,1.98471,1.98481,4108946.0
2008-01-25 01:28:00,1.98501,1.98544,1.98501,1.98544,8147631.0
2008-01-25 01:29:00,1.98567,1.98609,1.98567,1.98609,5488257.0
2008-01-25 01:30:00,1.98605,1.98605,1.98572,1.98572,4711880.0
2008-01-25 01:31:00,1.98553,1.98553,1.98533,1.98533,11906228.0
2008-01-25 01:32:00,1.98532,1.98576,1.98532,1.98576,3174987.0
2008-01-25 01:33:00,1.98595,1.98627,1.98583,1.98627,11912719.0
2008-01-25 01:34:00,1.98616,1.98616,1.98578,1.98605,23052448.0
2008-01-25 01:35:00,1.98597,1.98614,1.98597,1.98606,16174592.0
2008-01-25 01:36:00,1.98607,1.98612,1.98592,1.98609,4740582.0
2008-01-25 01:37:00,1.98609,1.9862,1.98603,1.98603,6204866.0
2008-01-25 01:38:00,1.98583,1.98583,1.98531,1.98537,10593507.0
2008-01-25 01:39:00,1.9854,1.98554,1.98536,1.98536,14783533.0
2008-01-25 01:40:00,1.98547,1.98553,1.98542,1.98553,3116748.0
2008-01-25 01:41:00,1.98551,1.98552,1.98538,1.9854,6146390.0
2008-01-25 01:42:00,1.98536,1.98541,1.98513,1.98541,3118601.0
2008-01-25 01:43:00,1.98536,1.98536,1.98505,1.98505,9541250.0
2008-01-25 01:44:00,1.98508,1.98512,1.985,1.985,13913656.0
2008-01-25 01:45:00,1.98487,1.98494,1.98486,1.98489,9701925.0
2008-01-25 01:46:00,1.98471,1.98471,1.98452,1.98454,4262504.0
2008-01-25 01:47:00,1.98453,1.98465,1.98453,1.98465,28103043.0
2008-01-25 01:48:00,1.98455,1.98468,1.9845,1.98466,7902668.0
2008-01-25 01:49:00,1.9846,1.9846,1.9843,1.98438,13660104.0
2008-01-25 01:50:00,1.98447,1.98451,1.98443,1.98443,4549238.0
2008-01-25 01:51:00,1.98452,1.98468,1.98444,1.98468,5846271.0
2008-01-25 01:52:00,1.98479,1.98516,1.98479,1.98516,4237666.0
2008-01-25 01:53:00,1.98513,1.98526,1.98495,1.98495,4069203.0
2008-01-25 01:54:00,1.98516,1.98516,1.98495,1.98507,14038979.0
2008-01-25 01:55:00,1.98497,1.98543,1.98497,1.98543,1312646.0
2008-01-25 01:56:00,1.98566,1.98645,1.98566,1.98632,2651276.0
2008-01-25 01:57:00,1.98619,1.98623,1.98589,1.98589,8040325.0
2008-01-25 01:58:00,1.98592,1.98592,1.98561,1.98583,7852080.0
2008-01-25 01:59:00,1.98579,1.98594,1.98579,1.98588,16253198.0
2008-01-25 02:00:00,1.98586,1.98601,1.98583,1.98583,10749161.0
2008-01-25 02:01:00,1.98584,1.98584,1.98552,1.98557,4679046.0
2008-01-25 02:02:00,1.98554,1.98554,1.98517,1.98527,10488704.0
2008-01-25 02:03:00,1.98522,1.9853,1.98492,1.9853,20405316.0
2008-01-25 02:04:00,1.98534,1.98534,1.98507,1.98507,16224035.0
2008-01-25 02:05:00,1.98499,1.98529,1.98499,1.98523,6479809.0
2008-01-25 02:06:00,1.98526,1.98528,1.98508,1.98508,3698965.0
2008-01-25 02:07:00,1.98518,1.98547,1.98518,1.98538,5074665.0
2008-01-25 02:08:00,1.98542,1.98563,1.98542,1.98563,7306468.0
2008-01-25 02:09:00,1.98567,1.98619,1.98532,1.98586,7183129.0
2008-01-25 02:10:00,1.98615,1.98683,1.98615,1.98683,3684858.0
2008-01-25 02:11:00,1.98681,1.98685,1.98666,1.98685,6003567.0
2008-01-25 02:12:00,1.987,1.98722,1.98698,1.98722,1557025.0
2008-01-25 02:13:00,1.98728,1.9873,1.98707,1.98707,6904095.0
2008-01-25 02:14:00,1.98711,1.98716,1.98702,1.98704,6284068.0
2008-01-25 02:15:00,1.98711,1.98726,1.98694,1.98717,8653802.0
2008-01-25 02:16:00,1.9873,1.98736,1.98713,1.98731,5669128.0
2008-01-25 02:17:00,1.98713,1.98713,1.98678,1.98678,2433579.0
2008-01-25 02:18:00,1.98676,1.98688,1.98656,1.98658,9462180.0
2008-01-25 02:19:00,1.98671,1.98715,1.98671,1.98715,3476883.0
2008-01-25 02:20:00,1.98716,1.98725,1.987,1.987,1374014.0
2008-01-25 02:21:00,1.98693,1.98693,1.98661,1.98677,4347986.0
2008-01-25 02:22:00,1.9868,1.98742,1.98597,1.98682,11300870.0
2008-01-25 02:23:00,1.98676,1.98681,1.98668,1.98673,7351868.0
2008-01-25 02:24:00,1.98643,1.98686,1.98643,1.98686,2232714.0
2008-01-25 02:25:00,1.9869,1.98697,1.9868,1.98684,11728472.0
2008-01-25 02:26:00,1.98693,1.98728,1.98693,1.98728,2531993.0
2008-01-25 02:27:00,1.98727,1.98731,1.98719,1.9872,7053587.0
2008-01-25 02:28:00,1.98724,1.98768,1.98704,1.98704,12129843.0
2008-01-25 02:29:00,1.98751,1.98761,1.98699,1.98761,16402526.0
2008-01-25 02:30:00,1.98753,1.9876,1.9874,1.9874,10988055.0
2008-01-25 02:31:00,1.98737,1.98748,1.98733,1.98748,2432150.0
2008-01-25 02:32:00,1.9876,1.98769,1.98742,1.98769,1820674.0
2008-01-25 02:33:00,1.98767,1.98767,1.98732,1.98751,2757039.0
2008-01-25 02:34:00,1.9877,1.98785,1.98765,1.98785,1824819.0
2008-01-25 02:35:00,1.98793,1.9881,1.98792,1.9881,3028097.0
2008-01-25 02:36:00,1.98806,1.98806,1.98787,1.98787,2411475.0
2008-01-25 02:37:00,1.98791,1.98836,1.98791,1.98797,14951951.0
2008-01-25 02:38:00,1.9878,1.98785,1.98757,1.98773,12140791.0
2008-01-25 02:39:00,1.98787,1.98836,1.98787,1.98836,11879947.0
2008-01-25 02:40:00,1.98839,1.98849,1.98833,1.98844,16009631.0
2008-01-25 02:41:00,1.98843,1.98852,1.988,1.988,2551025.0
2008-01-25 02:42:00,1.98795,1.98806,1.98775,1.98778,5432921.0
2008-01-25 02:43:00,1.9878,1.98786,1.98752,1.98752,5186603.0
2008-01-25 02:44:00,1.98761,1.98799,1.98761,1.98797,6340585.0
2008-01-25 02:45:00,1.98798,1.98798,1.98764,1.98764,2940425.0
2008-01-25 02:46:00,1.98759,1.98764,1.9874,1.98758,7103429.0
2008-01-25 02:47:00,1.98767,1.98793,1.98767,1.98777,15825693.0
2008-01-25 02:48:00,1.98783,1.98783,1.98725,1.98748,9012578.0
2008-01-25 02:49:00,1.98752,1.98759,1.98742,1.98742,5338471.0
2008-01-25 02:50:00,1.9875,1.98755,1.98737,1.9875,4026887.0
2008-01-25 02:51:00,1.98753,1.98774,1.98753,1.98766,11926653.0
2008-01-25 02:52:00,1.98775,1.98816,1.98775,1.98784,27490819.0
2008-01-25 02:53:00,1.98787,1.98804,1.98787,1.98791,6067270.0
2008-01-25 02:54:00,1.98806,1.98844,1.98806,1.98831,11139613.0
2008-01-25 02:55:00,1.98847,1.98847,1.98734,1.98734,16235596.0
2008-01-25 02:56:00,1.98721,1.98721,1.9868,1.9868,14364880.0
2008-01-25 02:57:00,1.98675,1.98688,1.98671,1.98688,3124260.0
2008-01-25 02:58:00,1.98681,1.98694,1.98672,1.98672,13261264.0
2008-01-25 02:59:00,1.9869,1.98718,1.98662,1.98662,2122263.0
2008-01-25 03:00:00,1.98705,1.98727,1.98705,1.98722,11300485.0
2008-01-25 03:01:00,1.9874,1.98766,1.9874,1.98766,6166890.0
2008-01-25 03:02:00,1.9876,1.98767,1.98743,1.98767,7784389.0
2008-01-25 03:03:00,1.98769,1.98769,1.98746,1.98764,3012279.0
2008-01-25 03:04:00,1.98764,1.98765,1.98737,1.98749,16230023.0
2008-01-25 03:05:00,1.98756,1.98758,1.98706,1.98738,14815837.0
2008-01-25 03:06:00,1.98735,1.98762,1.98733,1.98762,7670511.0
2008-01-25 03:07:00,1.98763,1.98776,1.98763,1.98774,3971460.0
2008-01-25 03:08:00,1.9878,1.98782,1.98741,1.98777,15810097.0
2008-01-25 03:09:00,1.98764,1.98776,1.98764,1.98774,10511885.0
2008-01-25 03:10:00,1.98773,1.98781,1.98758,1.98781,4217258.0
2008-01-25 03:11:00,1.98767,1.98778,1.98759,1.98772,19226757.0
2008-01-25 03:12:00,1.98775,1.98775,1.98764,1.98766,898603.0
2008-01-25 03:13:00,1.98752,1.98765,1.9875,1.98752,3772865.0
2008-01-25 03:14:00,1.98751,1.98751,1.98729,1.98732,20470664.0
2008-01-25 03:15:00,1.98727,1.98733,1.9872,1.9872,11375820.0
2008-01-25 03:16:00,1.98748,1.98783,1.98746,1.98746,7140023.0
2008-01-25 03:17:00,1.98735,1.98735,1.98693,1.98727,9840231.0
2008-01-25 03:18:00,1.98685,1.98725,1.98685,1.98725,6401842.0
2008-01-25 03:19:00,1.98724,1.98724,1.98696,1.98706,12562417.0
2008-01-25 03:20:00,1.98707,1.98716,1.98697,1.98697,14671582.0
2008-01-25 03:21:00,1.98706,1.98706,1.98667,1.98667,6100813.0
2008-01-25 03:22:00,1.98651,1.98651,1.98619,1.98619,2324343.0
2008-01-25 03:23:00,1.98622,1.98624,1.98585,1.98585,5924209.0
2008-01-25 03:24:00,1.98564,1.98564,1.98466,1.98466,10626819.0
2008-01-25 03:25:00,1.98444,1.98444,1.98415,1.98436,10442111.0
2008-01-25 03:26:00,1.98461,1.98473,1.98461,1.98467,4058698.0
2008-01-25 03:27:00,1.98455,1.98458,1.9843,1.98458,5643072.0
2008-01-25 03:28:00,1.98445,1.98466,1.98437,1.98466,6431428.0
2008-01-25 03:29:00,1.98467,1.98488,1.98466,1.98474,6264098.0
2008-01-25 03:30:00,1.98457,1.98472,1.98443,1.98443,24792808.0
2008-01-25 03:31:00,1.98439,1.98456,1.98439,1.98442,18532140.0
2008-01-25 03:32:00,1.98451,1.98453,1.98439,1.98448,3711460.0
2008-01-25 03:33:00,1.98438,1.98455,1.98434,1.98434,13236456.0
2008-01-25 03:34:00,1.98421,1.98441,1.98419,1.98422,9369498.0
2008-01-25 03:35:00,1.98422,1.98433,1.98417,1.98424,4754057.0
2008-01-25 03:36:00,1.98429,1.9845,1.98428,1.98435,5185380.0
2008-01-25 03:37:00,1.98443,1.98502,1.98316,1.98316,6084912.0
2008-01-25 03:38:00,1.98445,1.98445,1.98405,1.98405,11714412.0
2008-01-25 03:39:00,1.98386,1.98386,1.98337,1.98344,6445632.0
2008-01-25 03:40:00,1.98357,1.98357,1.98321,1.98321,6032828.0
2008-01-25 03:41:00,1.98327,1.98366,1.98327,1.98357,8679379.0
2008-01-25 03:42:00,1.98363,1.98394,1.9835,1.98394,18911955.0
2008-01-25 03:43:00,1.98401,1.98436,1.98401,1.98436,17439506.0
2008-01-25 03:44:00,1.98441,1.98492,1.9844,1.98492,4293018.0
2008-01-25 03:45:00,1.98502,1.98531,1.98502,1.98531,5441003.0
2008-01-25 03:46:00,1.98531,1.98578,1.98531,1.98578,4229260.0
2008-01-25 03:47:00,1.98601,1.98643,1.98601,1.98643,8800388.0
2008-01-25 03:48:00,1.98644,1.98646,1.98635,1.98641,3146592.0
2008-01-25 03:49:00,1.98646,1.98647,1.9863,1.98639,5189040.0
2008-01-25 03:50:00,1.98635,1.98652,1.98631,1.98631,3115045.0
2008-01-25 03:51:00,1.98628,1.98642,1.98628,1.98642,49153557.0
2008-01-25 03:52:00,1.98622,1.98629,1.98616,1.98622,7050407.0
2008-01-25 03:53:00,1.98617,1.98617,1.98533,1.98533,1821650.0
2008-01-25 03:54:00,1.98526,1.98526,1.98493,1.98516,1960473.0
2008-01-25 03:55:00,1.98516,1.98536,1.98505,1.98536,2659550.0
2008-01-25 03:56:00,1.98531,1.98531,1.98496,1.98521,10185347.0
2008-01-25 03:57:00,1.98516,1.98526,1.98501,1.98517,9470496.0
2008-01-25 03:58:00,1.98521,1.98541,1.98521,1.98541,11090849.0
2008-01-25 03:59:00,1.98541,1.98541,1.98527,1.98541,10589886.0
2008-01-25 04:00:00,1.98538,1.98538,1.98519,1.98531,10616970.0
2008-01-25 04:01:00,1.98539,1.98546,1.98537,1.98543,4020061.0
2008-01-25 04:02:00,1.98525,1.98529,1.98518,1.98518,4271440.0
2008-01-25 04:03:00,1.98522,1.98524,1.98514,1.98523,4942584.0
2008-01-25 04:04:00,1.98519,1.98519,1.98508,1.98509,4523983.0
2008-01-25 04:05:00,1.98506,1.98512,1.98493,1.98505,5104261.0
2008-01-25 04:06:00,1.98501,1.98505,1.98494,1.98504,5552364.0
2008-01-25 04:07:00,1.98511,1.98526,1.98492,1.98492,1470696.0
2008-01-25 04:08:00,1.98507,1.98558,1.98507,1.98558,4680187.0
2008-01-25 04:09:00,1.98561,1.98589,1.98559,1.98589,9899735.0
2008-01-25 04:10:00,1.98591,1.98632,1.98591,1.98632,10400619.0
2008-01-25 04:11:00,1.98633,1.98676,1.98633,1.98676,4914594.0
2008-01-25 04:12:00,1.98679,1.98686,1.98668,1.98686,15768586.0
2008-01-25 04:13:00,1.9869,1.987,1.98687,1.98695,13712016.0
2008-01-25 04:14:00,1.98682,1.98698,1.98667,1.98667,6553513.0
2008-01-25 04:15:00,1.9864,1.9864,1.98592,1.98592,11134051.0
2008-01-25 04:16:00,1.98595,1.98626,1.98595,1.98626,1077838.0
2008-01-25 04:17:00,1.98629,1.9863,1.98615,1.98615,11697983.0
2008-01-25 04:18:00,1.98622,1.98633,1.98619,1.98623,10626883.0
2008-01-25 04:19:00,1.98632,1.98642,1.98631,1.98642,5577827.0
2008-01-25 04:20:00,1.98637,1.98637,1.98563,1.98563,10801829.0
2008-01-25 04:21:00,1.98573,1.98581,1.98573,1.98575,20905279.0
2008-01-25 04:22:00,1.98567,1.98581,1.98562,1.98578,9241942.0
2008-01-25 04:23:00,1.98584,1.98585,1.98569,1.98578,6723283.0
2008-01-25 04:24:00,1.98566,1.98567,1.98537,1.98544,9441112.0
2008-01-25 04:25:00,1.9855,1.9857,1.9842,1.98551,4670924.0
2008-01-25 04:26:00,1.98561,1.98594,1.9856,1.9856,7298971.0
2008-01-25 04:27:00,1.98579,1.98579,1.98568,1.98568,9292578.0
2008-01-25 04:28:00,1.98565,1.98566,1.98544,1.98555,7679411.0
2008-01-25 04:29:00,1.98551,1.98551,1.98523,1.98524,2936410.0
2008-01-25 04:30:00,1.9853,1.98547,1.98506,1.98547,2177532.0
2008-01-25 04:31:00,1.98548,1.9856,1.98507,1.98518,4033430.0
2008-01-25 04:32:00,1.98544,1.98587,1.98544,1.98569,15936352.0
2008-01-25 04:33:00,1.98567,1.98579,1.98557,1.98579,1374168.0
2008-01-25 04:34:00,1.98578,1.98581,1.98571,1.98577,14179187.0
2008-01-25 04:35:00,1.9858,1.98601,1.9858,1.98585,19008699.0
2008-01-25 04:36:00,1.9859,1.98598,1.98579,1.98592,15293727.0
2008-01-25 04:37:00,1.98589,1.98595,1.98581,1.98581,9625807.0
2008-01-25 04:38:00,1.98594,1.98594,1.98577,1.98578,11330564.0
2008-01-25 04:39:00,1.98593,1.98613,1.98593,1.98613,7595292.0
2008-01-25 04:40:00,1.98626,1.98641,1.98626,1.98626,4223750.0
2008-01-25 04:41:00,1.98641,1.98646,1.98614,1.98614,4357705.0
2008-01-25 04:42:00,1.98602,1.98602,1.98534,1.98589,1546369.0
2008-01-25 04:43:00,1.98617,1.9865,1.98617,1.9865,9042837.0
2008-01-25 04:44:00,1.98654,1.98661,1.98638,1.98661,7004682.0
2008-01-25 04:45:00,1.9867,1.9871,1.98666,1.9871,8213804.0
2008-01-25 04:46:00,1.98729,1.9878,1.98729,1.9878,5056867.0
2008-01-25 04:47:00,1.98787,1.98796,1.98764,1.98764,15789509.0
2008-01-25 04:48:00,1.98744,1.98744,1.98733,1.9874,5560000.0
2008-01-25 04:49:00,1.98753,1.98795,1.98751,1.98795,13002755.0
2008-01-25 04:50:00,1.98803,1.98861,1.98803,1.98861,332904.0
2008-01-25 04:51:00,1.98868,1.98922,1.98868,1.98922,7981685.0
2008-01-25 04:52:00,1.98918,1.98918,1.98893,1.98893,1720104.0
2008-01-25 04:53:00,1.98874,1.98874,1.98851,1.98851,4959868.0
2008-01-25 04:54:00,1.98856,1.98863,1.98848,1.98856,6277662.0
2008-01-25 04:55:00,1.98844,1.98844,1.98837,1.98839,8851166.0
2008-01-25 04:56:00,1.98841,1.98843,1.98829,1.98838,3522102.0
2008-01-25 04:57:00,1.98839,1.98839,1.98831,1.98839,7582507.0
2008-01-25 04:58:00,1.98838,1.98857,1.98834,1.98857,9572421.0
2008-01-25 04:59:00,1.98864,1.98864,1.98824,1.98824,3665353.0
2008-01-25 05:00:00,1.98823,1.98823,1.98797,1.98797,1152429.0
2008-01-25 05:01:00,1.98807,1.98844,1.98804,1.98844,7428952.0
2008-01-25 05:02:00,1.98844,1.98859,1.98842,1.98859,8685142.0
2008-01-25 05:03:00,1.98854,1.98872,1.98854,1.98863,4488105.0
2008-01-25 05:04:00,1.98875,1.9889,1.98875,1.9889,50604033.0
2008-01-25 05:05:00,1.98895,1.98895,1.98874,1.9888,5534197.0
2008-01-25 05:06:00,1.98903,1.98921,1.98903,1.98921,4824007.0
2008-01-25 05:07:00,1.9894,1.98952,1.98924,1.98933,26750473.0
2008-01-25 05:08:00,1.98923,1.98923,1.98897,1.98897,7250973.0
2008-01-25 05:09:00,1.98895,1.98907,1.98886,1.98897,22147784.0
2008-01-25 05:10:00,1.98893,1.98897,1.98864,1.98864,9961891.0
2008-01-25 05:11:00,1.98855,1.98857,1.98833,1.98833,11165947.0
2008-01-25 05:12:00,1.98819,1.98819,1.98783,1.98796,3320572.0
2008-01-25 05:13:00,1.98801,1.9881,1.98795,1.9881,17296008.0
2008-01-25 05:14:00,1.98818,1.98833,1.98818,1.98833,842121.0
2008-01-25 05:15:00,1.98835,1.98835,1.98817,1.98824,11249280.0
2008-01-25 05:16:00,1.98818,1.98822,1.98664,1.98798,5261965.0
2008-01-25 05:17:00,1.98802,1.98811,1.98791,1.98811,1507263.0
2008-01-25 05:18:00,1.98808,1.98809,1.98777,1.98782,1970298.0
2008-01-25 05:19:00,1.98812,1.98864,1.98812,1.98864,7524343.0
2008-01-25 05:20:00,1.98873,1.98873,1.98849,1.9885,1169020.0
2008-01-25 05:21:00,1.98834,1.98851,1.98829,1.98834,7609940.0
2008-01-25 05:22:00,1.98839,1.98862,1.98839,1.98862,9120455.0
2008-01-25 05:23:00,1.98889,1.98906,1.98889,1.98906,4505980.0
2008-01-25 05:24:00,1.98897,1.98897,1.98878,1.98896,1956663.0
2008-01-25 05:25:00,1.98902,1.98941,1.98902,1.98938,14989558.0
2008-01-25 05:26:00,1.98938,1.98938,1.98927,1.98927,3683039.0
2008-01-25 05:27:00,1.98935,1.98944,1.98916,1.98916,2965382.0
2008-01-25 05:28:00,1.98921,1.98923,1.98903,1.98903,2622374.0
2008-01-25 05:29:00,1.98895,1.98895,1.98867,1.98886,4580459.0
2008-01-25 05:30:00,1.98898,1.98901,1.9888,1.98889,19966605.0
2008-01-25 05:31:00,1.98874,1.98874,1.98847,1.98866,7763845.0
2008-01-25 05:32:00,1.98862,1.98871,1.98862,1.98869,3920838.0
2008-01-25 05:33:00,1.9887,1.98877,1.98869,1.98877,4675391.0
2008-01-25 05:34:00,1.98879,1.98879,1.9886,1.9886,5364883.0
2008-01-25 05:35:00,1.98856,1.98877,1.9885,1.98877,15746182.0
2008-01-25 05:36:00,1.98893,1.98893,1.98846,1.98846,9348486.0
2008-01-25 05:37:00,1.98855,1.98886,1.98855,1.98862,7015612.0
2008-01-25 05:38:00,1.98871,1.98888,1.98871,1.98888,3105388.0
2008-01-25 05:39:00,1.98889,1.98901,1.98881,1.98881,3951669.0
2008-01-25 05:40:00,1.989,1.98903,1.98889,1.98889,13229217.0
2008-01-25 05:41:00,1.98897,1.989,1.98882,1.98882,10904048.0
2008-01-25 05:42:00,1.98876,1.98876,1.98849,1.98849,2515485.0
2008-01-25 05:43:00,1.98857,1.98868,1.98841,1.98857,15224992.0
2008-01-25 05:44:00,1.98864,1.98864,1.98842,1.98851,8107228.0
2008-01-25 05:45:00,1.98848,1.98848,1.98824,1.98848,8152276.0
2008-01-25 05:46:00,1.98845,1.98845,1.9881,1.9881,15173699.0
2008-01-25 05:47:00,1.9882,1.98851,1.98814,1.98851,9737371.0
2008-01-25 05:48:00,1.98843,1.98863,1.98843,1.98863,9657472.0
2008-01-25 05:49:00,1.98857,1.98864,1.98848,1.98854,3264060.0
2008-01-25 05:50:00,1.98834,1.98834,1.98812,1.98812,26416706.0
2008-01-25 05:51:00,1.98814,1.98839,1.98814,1.98839,5383354.0
2008-01-25 05:52:00,1.98861,1.9887,1.98842,1.98842,5820456.0
2008-01-25 05:53:00,1.98827,1.98827,1.98803,1.98826,13734391.0
2008-01-25 05:54:00,1.98838,1.98838,1.98806,1.98821,8451696.0
2008-01-25 05:55:00,1.98807,1.98816,1.98797,1.98813,6710866.0
2008-01-25 05:56:00,1.98812,1.98821,1.988,1.98805,1875445.0
2008-01-25 05:57:00,1.98815,1.98825,1.98807,1.98825,20148336.0
2008-01-25 05:58:00,1.98811,1.98823,1.988,1.98823,1517836.0
2008-01-25 05:59:00,1.98826,1.98826,1.98807,1.9882,10665915.0
2008-01-25 06:00:00,1.98823,1.98844,1.98815,1.98844,13176372.0
2008-01-25 06:01:00,1.98837,1.98837,1.98821,1.98821,8740611.0
2008-01-25 06:02:00,1.98824,1.98828,1.98819,1.98823,5475077.0
2008-01-25 06:03:00,1.98826,1.98842,1.98826,1.98831,14289857.0
2008-01-25 06:04:00,1.98833,1.98841,1.98797,1.98838,5161451.0
2008-01-25 06:05:00,1.98836,1.98843,1.98829,1.98843,7750128.0
2008-01-25 06:06:00,1.98852,1.98857,1.98839,1.98857,7325872.0
2008-01-25 06:07:00,1.9887,1.98898,1.9887,1.98898,12093433.0
2008-01-25 06:08:00,1.98895,1.98895,1.98856,1.98856,3422695.0
2008-01-25 06:09:00,1.98858,1.98858,1.9882,1.98842,6726653.0
2008-01-25 06:10:00,1.98838,1.98838,1.98795,1.9881,5905025.0
2008-01-25 06:11:00,1.98811,1.98811,1.98784,1.98784,4863857.0
2008-01-25 06:12:00,1.98791,1.98791,1.98722,1.98722,56919231.0
2008-01-25 06:13:00,1.98746,1.98781,1.98746,1.98757,11751032.0
2008-01-25 06:14:00,1.98748,1.98748,1.98711,1.98711,13233453.0
2008-01-25 06:15:00,1.98706,1.98708,1.98696,1.98705,12194147.0
2008-01-25 06:16:00,1.98708,1.98718,1.98704,1.98704,5706079.0
2008-01-25 06:17:00,1.98703,1.98703,1.98687,1.98703,7090569.0
2008-01-25 06:18:00,1.98695,1.98731,1.98695,1.98731,2445119.0
2008-01-25 06:19:00,1.98755,1.98771,1.98752,1.98771,3881076.0
2008-01-25 06:20:00,1.9876,1.9876,1.98717,1.98717,4977276.0
2008-01-25 06:21:00,1.98723,1.98728,1.98705,1.9872,14970823.0
2008-01-25 06:22:00,1.98719,1.98722,1.98713,1.98717,2109127.0
2008-01-25 06:23:00,1.98726,1.98733,1.98724,1.98724,1713225.0
2008-01-25 06:24:00,1.98723,1.98731,1.9871,1.98729,3698733.0
2008-01-25 06:25:00,1.9874,1.98745,1.98712,1.98723,716836.0
2008-01-25 06:26:00,1.98725,1.98731,1.98724,1.98727,10360396.0
2008-01-25 06:27:00,1.98718,1.98718,1.987,1.98709,10788079.0
2008-01-25 06:28:00,1.98725,1.98741,1.98725,1.98735,2647268.0
2008-01-25 06:29:00,1.98745,1.98745,1.98724,1.98724,3865618.0
2008-01-25 06:30:00,1.9874,1.98746,1.98736,1.98745,63500314.0
2008-01-25 06:31:00,1.98734,1.98737,1.98722,1.98737,2770159.0
2008-01-25 06:32:00,1.98733,1.98745,1.98726,1.98737,6544420.0
2008-01-25 06:33:00,1.98735,1.98739,1.98715,1.98739,3559479.0
2008-01-25 06:34:00,1.98763,1.98786,1.98759,1.98786,4153549.0
2008-01-25 06:35:00,1.98797,1.98797,1.98775,1.98784,6237227.0
2008-01-25 06:36:00,1.98795,1.98844,1.98792,1.98844,11641459.0
2008-01-25 06:37:00,1.98863,1.98887,1.9885,1.98867,24817107.0
2008-01-25 06:38:00,1.9886,1.9886,1.98841,1.98853,18917402.0
2008-01-25 06:39:00,1.98859,1.9886,1.98842,1.98842,5330497.0
2008-01-25 06:40:00,1.98839,1.98845,1.98817,1.98845,1373446.0
2008-01-25 06:41:00,1.98856,1.98858,1.98842,1.98858,5032722.0
2008-01-25 06:42:00,1.98859,1.98859,1.98828,1.98852,870601.0
2008-01-25 06:43:00,1.98851,1.98854,1.98836,1.9884,9931126.0
2008-01-25 06:44:00,1.98835,1.98835,1.98811,1.98811,9322543.0
2008-01-25 06:45:00,1.98812,1.98831,1.98809,1.98831,7805144.0
2008-01-25 06:46:00,1.98828,1.98841,1.98807,1.98841,8943296.0
2008-01-25 06:47:00,1.98852,1.98864,1.98849,1.98849,5956314.0
2008-01-25 06:48:00,1.98843,1.9886,1.98825,1.9886,4196615.0
2008-01-25 06:49:00,1.98849,1.98849,1.98817,1.98827,1928927.0
2008-01-25 06:50:00,1.98824,1.98824,1.98792,1.98807,4373260.0
2008-01-25 06:51:00,1.98808,1.98808,1.98759,1.98759,7607720.0
2008-01-25 06:52:00,1.98774,1.98785,1.98774,1.98783,8548891.0
2008-01-25 06:53:00,1.98778,1.9881,1.98778,1.98808,10281478.0
2008-01-25 06:54:00,1.98815,1.98815,1.98804,1.98814,14675235.0
2008-01-25 06:55:00,1.98806,1.98806,1.9879,1.98792,4562375.0
2008-01-25 06:56:00,1.98818,1.98831,1.98802,1.98827,6795905.0
2008-01-25 06:57:00,1.9884,1.98866,1.98836,1.98866,2997940.0
2008-01-25 06:58:00,1.98869,1.98904,1.98833,1.98835,2112691.0
2008-01-25 06:59:00,1.98841,1.98855,1.98839,1.98847,10497539.0
2008-01-25 07:00:00,1.98848,1.98855,1.98829,1.98844,5637647.0
2008-01-25 07:01:00,1.98845,1.98845,1.98829,1.98835,2031764.0
2008-01-25 07:02:00,1.98841,1.98841,1.98815,1.98815,1439083.0
2008-01-25 07:03:00,1.98823,1.98839,1.98823,1.9883,14758828.0
2008-01-25 07:04:00,1.98843,1.98844,1.98833,1.98833,1094208.0
2008-01-25 07:05:00,1.98846,1.98846,1.98827,1.98832,18558250.0
2008-01-25 07:06:00,1.98813,1.98828,1.98797,1.98828,7580796.0
2008-01-25 07:07:00,1.98826,1.98832,1.9882,1.98829,18399383.0
2008-01-25 07:08:00,1.98832,1.98849,1.98832,1.98849,13156212.0
2008-01-25 07:09:00,1.98845,1.98859,1.98837,1.98859,2213049.0
2008-01-25 07:10:00,1.98865,1.98882,1.98832,1.98832,21689453.0
2008-01-25 07:11:00,1.98841,1.98855,1.98823,1.98827,17812357.0
2008-01-25 07:12:00,1.98842,1.98873,1.98842,1.98873,52972612.0
2008-01-25 07:13:00,1.98862,1.98862,1.98831,1.98856,2615674.0
2008-01-25 07:14:00,1.98846,1.98862,1.98846,1.98854,1499242.0
2008-01-25 07:15:00,1.98866,1.98881,1.98864,1.9888,4645970.0
2008-01-25 07:16:00,1.98911,1.98941,1.98911,1.98941,6405725.0
2008-01-25 07:17:00,1.98952,1.9896,1.98919,1.98944,5386037.0
2008-01-25 07:18:00,1.98936,1.98953,1.98918,1.98953,3082983.0
2008-01-25 07:19:00,1.98961,1.98975,1.98954,1.98954,16915892.0
2008-01-25 07:20:00,1.98962,1.98962,1.98921,1.98921,2186070.0
2008-01-25 07:21:00,1.9893,1.98938,1.98927,1.98927,3043996.0
2008-01-25 07:22:00,1.98934,1.98962,1.98934,1.98946,4172927.0
2008-01-25 07:23:00,1.98947,1.98961,1.98945,1.98961,6715671.0
2008-01-25 07:24:00,1.98953,1.98958,1.98944,1.98954,19355704.0
2008-01-25 07:25:00,1.98952,1.98963,1.98951,1.98951,3222714.0
2008-01-25 07:26:00,1.98958,1.98972,1.98956,1.98962,11054600.0
2008-01-25 07:27:00,1.98958,1.98958,1.9894,1.98946,6646149.0
2008-01-25 07:28:00,1.9894,1.9894,1.98914,1.98925,42430273.0
2008-01-25 07:29:00,1.9892,1.9892,1.98878,1.98878,4951416.0
2008-01-25 07:30:00,1.98866,1.98882,1.98866,1.98866,2942962.0
2008-01-25 07:31:00,1.98867,1.98879,1.98851,1.98851,6373503.0
2008-01-25 07:32:00,1.98841,1.9885,1.98826,1.9885,5272708.0
2008-01-25 07:33:00,1.98841,1.98853,1.98841,1.98851,7217173.0
2008-01-25 07:34:00,1.98849,1.9885,1.98839,1.98844,3868380.0
2008-01-25 07:35:00,1.98848,1.98848,1.98827,1.98834,7533055.0
2008-01-25 07:36:00,1.98842,1.98879,1.98842,1.98879,17656951.0
2008-01-25 07:37:00,1.98889,1.98908,1.98886,1.98886,31769479.0
2008-01-25 07:38:00,1.98858,1.98885,1.98853,1.98885,1929872.0
2008-01-25 07:39:00,1.98894,1.98896,1.9888,1.9888,7907228.0
2008-01-25 07:40:00,1.98878,1.98878,1.98843,1.98845,545801.0
2008-01-25 07:41:00,1.98853,1.98863,1.98853,1.98859,2008054.0
2008-01-25 07:42:00,1.98864,1.98894,1.98864,1.98894,16796002.0
2008-01-25 07:43:00,1.98893,1.98895,1.98879,1.98879,7548296.0
2008-01-25 07:44:00,1.98866,1.98888,1.98866,1.98879,16732764.0
2008-01-25 07:45:00,1.98882,1.98886,1.98863,1.98886,7486281.0
2008-01-25 07:46:00,1.98887,1.9889,1.98862,1.9889,2169514.0
2008-01-25 07:47:00,1.98884,1.98889,1.98866,1.98874,1985919.0
2008-01-25 07:48:00,1.98894,1.98894,1.98864,1.98864,546460.0
2008-01-25 07:49:00,1.98879,1.98887,1.98862,1.98862,4507350.0
2008-01-25 07:50:00,1.98855,1.98879,1.98838,1.98879,21146425.0
2008-01-25 07:51:00,1.98875,1.98875,1.98864,1.98864,11453376.0
2008-01-25 07:52:00,1.98854,1.98907,1.98853,1.98907,2331426.0
2008-01-25 07:53:00,1.98918,1.98944,1.98905,1.98905,10941181.0
2008-01-25 07:54:00,1.98889,1.98901,1.98846,1.98901,4994443.0
2008-01-25 07:55:00,1.98903,1.98912,1.98894,1.98912,2303018.0
2008-01-25 07:56:00,1.98925,1.98944,1.98913,1.98944,5750684.0
2008-01-25 07:57:00,1.98958,1.98989,1.98958,1.98989,6405109.0
2008-01-25 07:58:00,1.98989,1.98989,1.98961,1.98971,1518258.0
2008-01-25 07:59:00,1.9896,1.9896,1.98931,1.98941,950641.0
2008-01-25 08:00:00,1.98943,1.98943,1.98907,1.98907,4535534.0
2008-01-25 08:01:00,1.98898,1.98898,1.98868,1.98875,10060023.0
2008-01-25 08:02:00,1.98876,1.98887,1.98876,1.98879,2985915.0
2008-01-25 08:03:00,1.9888,1.9888,1.98824,1.98824,1384940.0
2008-01-25 08:04:00,1.98829,1.98829,1.98806,1.98806,4786636.0
2008-01-25 08:05:00,1.98792,1.98801,1.9877,1.98774,9732692.0
2008-01-25 08:06:00,1.98768,1.98768,1.98702,1.9874,709510.0
2008-01-25 08:07:00,1.98743,1.98743,1.98712,1.98712,15522094.0
2008-01-25 08:08:00,1.98697,1.98707,1.98669,1.98673,3067440.0
2008-01-25 08:09:00,1.98671,1.98671,1.98635,1.98653,2627362.0
2008-01-25 08:10:00,1.98661,1.98678,1.98661,1.98669,2459426.0
2008-01-25 08:11:00,1.98669,1.98678,1.98663,1.98663,18854984.0
2008-01-25 08:12:00,1.98661,1.98663,1.98654,1.98659,4170644.0
2008-01-25 08:13:00,1.9868,1.98703,1.98664,1.98703,2731884.0
2008-01-25 08:14:00,1.98698,1.98735,1.98697,1.98735,4569368.0
2008-01-25 08:15:00,1.98739,1.98766,1.98739,1.98766,3328894.0
2008-01-25 08:16:00,1.98757,1.98791,1.98757,1.98791,12697767.0
2008-01-25 08:17:00,1.98798,1.98818,1.98789,1.98817,1835374.0
2008-01-25 08:18:00,1.98821,1.98876,1.98821,1.98876,7886252.0
2008-01-25 08:19:00,1.98919,1.98939,1.98916,1.98924,9985317.0
2008-01-25 08:20:00,1.98931,1.98942,1.98909,1.98909,5559282.0
2008-01-25 08:21:00,1.98919,1.98932,1.98918,1.98932,4339092.0
2008-01-25 08:22:00,1.98917,1.98917,1.98889,1.98891,7519413.0
2008-01-25 08:23:00,1.98884,1.98909,1.98878,1.98909,7587600.0
2008-01-25 08:24:00,1.98915,1.99001,1.98905,1.99001,1732948.0
2008-01-25 08:25:00,1.98995,1.98995,1.98972,1.98976,18355902.0
2008-01-25 08:26:00,1.98996,1.99,1.98979,1.98984,6559381.0
2008-01-25 08:27:00,1.98986,1.98994,1.98966,1.98994,1587418.0
2008-01-25 08:28:00,1.99006,1.99039,1.99006,1.99039,3980857.0
2008-01-25 08:29:00,1.99067,1.99128,1.99067,1.99128,17216511.0
2008-01-25 08:30:00,1.99133,1.99133,1.99111,1.99125,1248458.0
2008-01-25 08:31:00,1.99115,1.99115,1.99075,1.99098,12282186.0
2008-01-25 08:32:00,1.9909,1.99094,1.99087,1.99094,2789780.0
2008-01-25 08:33:00,1.99104,1.99121,1.991,1.99121,3346663.0
2008-01-25 08:34:00,1.99118,1.99129,1.99103,1.99129,16345025.0
2008-01-25 08:35:00,1.99123,1.9913,1.99123,1.99125,8273548.0
2008-01-25 08:36:00,1.99127,1.99134,1.99106,1.99123,13396968.0
2008-01-25 08:37:00,1.99119,1.99125,1.99101,1.99125,7063509.0
2008-01-25 08:38:00,1.99127,1.99133,1.99117,1.99117,6910056.0
2008-01-25 08:39:00,1.9912,1.99129,1.99109,1.99119,1391376.0
2008-01-25 08:40:00,1.99103,1.99125,1.99082,1.99082,1462126.0
2008-01-25 08:41:00,1.99068,1.9908,1.99068,1.99074,4491252.0
2008-01-25 08:42:00,1.99067,1.99104,1.99048,1.99104,18094462.0
2008-01-25 08:43:00,1.99107,1.9911,1.99081,1.99087,1353117.0
2008-01-25 08:44:00,1.99096,1.99102,1.99087,1.99102,2022536.0
2008-01-25 08:45:00,1.99099,1.991,1.99078,1.9908,8037311.0
2008-01-25 08:46:00,1.99045,1.99058,1.99023,1.99048,11493542.0
2008-01-25 08:47:00,1.99062,1.99062,1.99037,1.9905,17328417.0
2008-01-25 08:48:00,1.99043,1.99054,1.99038,1.99051,16174121.0
2008-01-25 08:49:00,1.99041,1.99041,1.99019,1.99028,1281072.0
2008-01-25 08:50:00,1.99024,1.99024,1.99002,1.99002,2154661.0
2008-01-25 08:51:00,1.99,1.99,1.98967,1.98987,4398451.0
2008-01-25 08:52:00,1.98985,1.98986,1.98961,1.98961,6560724.0
2008-01-25 08:53:00,1.9896,1.98984,1.9896,1.98979,1899044.0
2008-01-25 08:54:00,1.98977,1.98984,1.98949,1.98956,23080652.0
2008-01-25 08:55:00,1.98945,1.98945,1.98918,1.98918,21490684.0
2008-01-25 08:56:00,1.98926,1.98942,1.98923,1.98941,13990555.0
2008-01-25 08:57:00,1.98942,1.99005,1.98942,1.99005,1405852.0
2008-01-25 08:58:00,1.98995,1.98995,1.98972,1.98977,2638056.0
2008-01-25 08:59:00,1.98986,1.99007,1.98978,1.98978,7141050.0
2008-01-25 09:00:00,1.9894,1.9894,1.98893,1.98893,7987505.0
2008-01-25 09:01:00,1.98893,1.98894,1.98744,1.98889,1451303.0
2008-01-25 09:02:00,1.98893,1.98924,1.98893,1.98913,2556273.0
2008-01-25 09:03:00,1.98907,1.98907,1.98884,1.98885,9953528.0
2008-01-25 09:04:00,1.98904,1.98944,1.98904,1.98944,4772148.0
2008-01-25 09:05:00,1.98953,1.98982,1.98953,1.98979,4245579.0
2008-01-25 09:06:00,1.98974,1.98977,1.9894,1.9894,12545965.0
2008-01-25 09:07:00,1.98954,1.98975,1.98954,1.98975,15041555.0
2008-01-25 09:08:00,1.98991,1.98991,1.98943,1.98972,5780679.0
2008-01-25 09:09:00,1.98961,1.98961,1.98916,1.98916,1862242.0
2008-01-25 09:10:00,1.98921,1.98945,1.98921,1.98945,3847578.0
2008-01-25 09:11:00,1.98967,1.98995,1.98967,1.98995,2460998.0
2008-01-25 09:12:00,1.98997,1.99002,1.98985,1.99,6430306.0
2008-01-25 09:13:00,1.98988,1.98988,1.98965,1.98975,1695943.0
2008-01-25 09:14:00,1.98992,1.9902,1.98991,1.9902,2343894.0
2008-01-25 09:15:00,1.99023,1.99039,1.99023,1.99034,2877006.0
2008-01-25 09:16:00,1.99038,1.99079,1.99038,1.99068,14763573.0
2008-01-25 09:17:00,1.99087,1.99126,1.99085,1.99126,12795544.0
2008-01-25 09:18:00,1.99127,1.99153,1.99127,1.99153,1222345.0
2008-01-25 09:19:00,1.99149,1.99179,1.99149,1.99179,10494554.0
2008-01-25 09:20:00,1.99188,1.99216,1.99188,1.99216,4973403.0
2008-01-25 09:21:00,1.99207,1.99256,1.99207,1.99256,14861015.0
2008-01-25 09:22:00,1.99257,1.9931,1.99252,1.99304,10275855.0
2008-01-25 09:23:00,1.99303,1.99371,1.99303,1.99371,1711164.0
2008-01-25 09:24:00,1.99378,1.99432,1.99378,1.99432,19823767.0
2008-01-25 09:25:00,1.99437,1.99459,1.99416,1.99416,3633416.0
2008-01-25 09:26:00,1.99428,1.99428,1.99404,1.99411,26543803.0
2008-01-25 09:27:00,1.99418,1.99441,1.99418,1.99441,16542080.0
2008-01-25 09:28:00,1.99437,1.9946,1.99437,1.99452,6761853.0
2008-01-25 09:29:00,1.99436,1.99439,1.99419,1.99419,2494009.0
2008-01-25 09:30:00,1.99418,1.99419,1.99393,1.99396,5738594.0
2008-01-25 09:31:00,1.9941,1.99448,1.9941,1.99423,29779772.0
2008-01-25 09:32:00,1.99428,1.9946,1.99428,1.9946,1018359.0
2008-01-25 09:33:00,1.99466,1.99471,1.99423,1.99423,13470917.0
2008-01-25 09:34:00,1.99423,1.99423,1.99396,1.99401,7557334.0
2008-01-25 09:35:00,1.99403,1.99423,1.99394,1.99422,3248826.0
2008-01-25 09:36:00,1.99449,1.99473,1.99449,1.99472,3473226.0
2008-01-25 09:37:00,1.99476,1.99494,1.99469,1.9949,932021.0
2008-01-25 09:38:00,1.99489,1.99489,1.9947,1.99475,971542.0
2008-01-25 09:39:00,1.99452,1.99452,1.99409,1.99425,3414092.0
2008-01-25 09:40:00,1.99409,1.99456,1.99409,1.99456,18534726.0
2008-01-25 09:41:00,1.99472,1.99509,1.99452,1.99452,5127636.0
2008-01-25 09:42:00,1.99431,1.99431,1.99399,1.99415,8190291.0
2008-01-25 09:43:00,1.99406,1.99406,1.99385,1.99394,4964765.0
2008-01-25 09:44:00,1.99405,1.99405,1.99378,1.99389,2638973.0
2008-01-25 09:45:00,1.99381,1.9941,1.99381,1.9941,223110.0
2008-01-25 09:46:00,1.99415,1.99419,1.99383,1.99383,2280546.0
2008-01-25 09:47:00,1.99384,1.99411,1.99356,1.99356,4118566.0
2008-01-25 09:48:00,1.99377,1.99381,1.99361,1.99368,4761357.0
2008-01-25 09:49:00,1.99371,1.99408,1.99371,1.99408,12431261.0
2008-01-25 09:50:00,1.99406,1.99445,1.99406,1.99445,18023021.0
2008-01-25 09:51:00,1.99443,1.99443,1.99418,1.99418,7437335.0
2008-01-25 09:52:00,1.99405,1.99405,1.99371,1.99385,46603723.0
2008-01-25 09:53:00,1.9939,1.99455,1.9939,1.99455,11498777.0
2008-01-25 09:54:00,1.99449,1.99449,1.99433,1.99436,12076063.0
2008-01-25 09:55:00,1.99445,1.99452,1.99441,1.99446,4562516.0
2008-01-25 09:56:00,1.99429,1.99429,1.99348,1.99348,2277609.0
2008-01-25 09:57:00,1.99369,1.99369,1.9933,1.9933,2791514.0
2008-01-25 09:58:00,1.99327,1.99327,1.99304,1.99305,5965225.0
2008-01-25 09:59:00,1.99313,1.99346,1.99313,1.99333,18141209.0
2008-01-25 10:00:00,1.99349,1.99349,1.99328,1.99337,4432074.0
2008-01-25 10:01:00,1.9933,1.99336,1.99247,1.99247,31493037.0
2008-01-25 10:02:00,1.99225,1.99225,1.99182,1.99182,72670543.0
2008-01-25 10:03:00,1.9914,1.99172,1.99137,1.99163,1948734.0
2008-01-25 10:04:00,1.99157,1.99157,1.99105,1.99137,7024782.0
2008-01-25 10:05:00,1.99154,1.99241,1.99154,1.99241,2304930.0
2008-01-25 10:06:00,1.99253,1.99265,1.99253,1.99253,4265156.0
2008-01-25 10:07:00,1.99252,1.99258,1.99235,1.99258,6971076.0
2008-01-25 10:08:00,1.99267,1.99319,1.99266,1.99319,5944746.0
2008-01-25 10:09:00,1.99323,1.99323,1.99273,1.99273,7846999.0
2008-01-25 10:10:00,1.99274,1.99311,1.99274,1.99309,3821149.0
2008-01-25 10:11:00,1.99295,1.99295,1.99254,1.99291,18439900.0
2008-01-25 10:12:00,1.99306,1.99326,1.99306,1.99312,16935238.0
2008-01-25 10:13:00,1.99316,1.99354,1.99316,1.99354,19728980.0
2008-01-25 10:14:00,1.99362,1.9945,1.99362,1.9945,4616022.0
2008-01-25 10:15:00,1.99464,1.99506,1.99464,1.99506,12636608.0
2008-01-25 10:16:00,1.99509,1.99511,1.99493,1.99508,2893028.0
2008-01-25 10:17:00,1.99503,1.99503,1.99452,1.99476,760787.0
2008-01-25 10:18:00,1.99472,1.99478,1.99461,1.99464,15081997.0
2008-01-25 10:19:00,1.99467,1.99486,1.99461,1.99483,8137946.0
2008-01-25 10:20:00,1.99505,1.99547,1.99505,1.99528,3241123.0
2008-01-25 10:21:00,1.99569,1.99589,1.99561,1.99561,17640450.0
2008-01-25 10:22:00,1.99567,1.99573,1.99544,1.99573,6838712.0
2008-01-25 10:23:00,1.99592,1.99592,1.9957,1.99583,25510014.0
2008-01-25 10:24:00,1.99583,1.99583,1.99559,1.99559,1622723.0
2008-01-25 10:25:00,1.99545,1.99545,1.99436,1.99436,7185732.0
2008-01-25 10:26:00,1.9943,1.99431,1.99387,1.99408,1405020.0
2008-01-25 10:27:00,1.99409,1.99491,1.99409,1.99491,2740929.0
2008-01-25 10:28:00,1.99482,1.99482,1.99437,1.9944,9368244.0
2008-01-25 10:29:00,1.99423,1.99423,1.99384,1.99394,15293914.0
2008-01-25 10:30:00,1.99395,1.99395,1.99319,1.99319,16851099.0
2008-01-25 10:31:00,1.99353,1.99384,1.99315,1.99384,10208116.0
2008-01-25 10:32:00,1.99384,1.99417,1.99384,1.99417,17074029.0
2008-01-25 10:33:00,1.99424,1.99464,1.99417,1.99464,2402236.0
2008-01-25 10:34:00,1.99483,1.99483,1.99433,1.99433,10962207.0
2008-01-25 10:35:00,1.99428,1.99428,1.99421,1.99426,6300821.0
2008-01-25 10:36:00,1.99414,1.99414,1.99359,1.99371,21546444.0
2008-01-25 10:37:00,1.99361,1.99364,1.99343,1.99343,14720808.0
2008-01-25 10:38:00,1.99333,1.99333,1.99282,1.99296,7194992.0
2008-01-25 10:39:00,1.99306,1.99317,1.99305,1.99305,13728251.0
2008-01-25 10:40:00,1.99319,1.99319,1.99281,1.99281,13342576.0
2008-01-25 10:41:00,1.99288,1.99288,1.99255,1.99278,2094015.0
2008-01-25 10:42:00,1.99269,1.99269,1.99214,1.99214,10685266.0
2008-01-25 10:43:00,1.99222,1.99236,1.99206,1.99236,238005324.0
2008-01-25 10:44:00,1.9925,1.99267,1.99233,1.99233,6316166.0
2008-01-25 10:45:00,1.99232,1.99232,1.99203,1.99208,12911777.0
2008-01-25 10:46:00,1.99199,1.99199,1.99167,1.9917,4552870.0
2008-01-25 10:47:00,1.99142,1.99186,1.99142,1.99186,3788925.0
2008-01-25 10:48:00,1.99191,1.99195,1.99183,1.99195,775778.0
2008-01-25 10:49:00,1.992,1.9921,1.99191,1.99191,9413325.0
2008-01-25 10:50:00,1.99176,1.99176,1.9914,1.9914,3153991.0
2008-01-25 10:51:00,1.99123,1.99123,1.99071,1.99071,12053809.0
2008-01-25 10:52:00,1.99037,1.99037,1.98869,1.98965,1359625.0
2008-01-25 10:53:00,1.98951,1.98951,1.98914,1.98921,2104450.0
2008-01-25 10:54:00,1.98925,1.98952,1.98925,1.9895,12460807.0
2008-01-25 10:55:00,1.98958,1.98991,1.98958,1.98991,2569010.0
2008-01-25 10:56:00,1.98991,1.99026,1.98991,1.9901,1770221.0
2008-01-25 10:57:00,1.99023,1.99051,1.99011,1.99041,1743377.0
2008-01-25 10:58:00,1.99048,1.9908,1.99048,1.9908,1234529.0
2008-01-25 10:59:00,1.99081,1.99109,1.9908,1.99109,9518979.0
2008-01-25 11:00:00,1.99115,1.99186,1.99115,1.99182,519855.0
2008-01-25 11:01:00,1.992,1.9923,1.992,1.99213,10408602.0
2008-01-25 11:02:00,1.99215,1.99223,1.99195,1.99212,4060074.0
2008-01-25 11:03:00,1.99203,1.99256,1.99203,1.99256,2449025.0
2008-01-25 11:04:00,1.99266,1.99276,1.99263,1.99275,5654939.0
2008-01-25 11:05:00,1.99274,1.99274,1.99237,1.99237,1882665.0
2008-01-25 11:06:00,1.99217,1.99223,1.99208,1.99223,1128341.0
2008-01-25 11:07:00,1.99227,1.99333,1.99227,1.99333,12232466.0
2008-01-25 11:08:00,1.99327,1.99373,1.99327,1.99349,3929413.0
2008-01-25 11:09:00,1.99355,1.99355,1.99329,1.99329,4582875.0
2008-01-25 11:10:00,1.99301,1.99301,1.99248,1.99248,2167280.0
2008-01-25 11:11:00,1.9923,1.99244,1.99208,1.9924,28973153.0
2008-01-25 11:12:00,1.99261,1.99287,1.99252,1.99265,28723415.0
2008-01-25 11:13:00,1.99279,1.99337,1.99279,1.99326,4119978.0
2008-01-25 11:14:00,1.99345,1.99387,1.99345,1.99362,5747826.0
2008-01-25 11:15:00,1.99365,1.99365,1.9928,1.9928,35451948.0
2008-01-25 11:16:00,1.99263,1.99263,1.99229,1.99233,6208313.0
2008-01-25 11:17:00,1.9924,1.99266,1.99239,1.99266,7198280.0
2008-01-25 11:18:00,1.9926,1.99296,1.99244,1.99296,935212.0
2008-01-25 11:19:00,1.99304,1.99336,1.99291,1.99336,33790484.0
2008-01-25 11:20:00,1.99334,1.99371,1.99334,1.99371,3036785.0
2008-01-25 11:21:00,1.99375,1.99393,1.99375,1.99393,1906854.0
2008-01-25 11:22:00,1.99388,1.99415,1.99383,1.99415,31668727.0
2008-01-25 11:23:00,1.99423,1.99464,1.99423,1.99444,12800748.0
2008-01-25 11:24:00,1.99427,1.99427,1.99407,1.99407,2766162.0
2008-01-25 11:25:00,1.9941,1.99469,1.99408,1.99469,30055123.0
2008-01-25 11:26:00,1.99459,1.99507,1.99459,1.99481,20764602.0
2008-01-25 11:27:00,1.99475,1.99529,1.99475,1.99521,10995319.0
2008-01-25 11:28:00,1.99531,1.99531,1.99497,1.99497,17868291.0
2008-01-25 11:29:00,1.9948,1.9948,1.99453,1.99476,520536.0
2008-01-25 11:30:00,1.9948,1.99497,1.99466,1.99466,4024117.0
2008-01-25 11:31:00,1.99472,1.99472,1.99451,1.99453,12877645.0
2008-01-25 11:32:00,1.99449,1.99453,1.9944,1.9945,2733198.0
2008-01-25 11:33:00,1.99443,1.99457,1.99438,1.99438,544845.0
2008-01-25 11:34:00,1.99417,1.99419,1.99383,1.99383,5771003.0
2008-01-25 11:35:00,1.99355,1.99355,1.99313,1.99313,8504952.0
2008-01-25 11:36:00,1.99315,1.99323,1.99308,1.99323,5697919.0
2008-01-25 11:37:00,1.99332,1.99361,1.9933,1.99361,36381017.0
2008-01-25 11:38:00,1.99384,1.99408,1.99384,1.99399,9514974.0
2008-01-25 11:39:00,1.99384,1.99384,1.99324,1.99324,2144524.0
2008-01-25 11:40:00,1.9933,1.99341,1.99318,1.99333,8641439.0
2008-01-25 11:41:00,1.99342,1.99344,1.99336,1.99344,3842398.0
2008-01-25 11:42:00,1.99378,1.99417,1.99378,1.99403,3746480.0
2008-01-25 11:43:00,1.99416,1.99502,1.99414,1.99494,20179849.0
2008-01-25 11:44:00,1.99476,1.99476,1.99458,1.99462,632826.0
2008-01-25 11:45:00,1.9948,1.99514,1.9948,1.99496,1434023.0
2008-01-25 11:46:00,1.99488,1.99519,1.99463,1.99463,1395570.0
2008-01-25 11:47:00,1.9947,1.99546,1.9947,1.99546,8602932.0
2008-01-25 11:48:00,1.99552,1.99557,1.99545,1.99545,19654653.0
2008-01-25 11:49:00,1.99523,1.9955,1.99505,1.9955,1977811.0
2008-01-25 11:50:00,1.99558,1.99629,1.99558,1.99629,3907088.0
2008-01-25 11:51:00,1.9964,1.99657,1.9962,1.9962,2993695.0
2008-01-25 11:52:00,1.99624,1.99624,1.99591,1.99591,956592.0
2008-01-25 11:53:00,1.99587,1.99587,1.99565,1.99565,2907725.0
2008-01-25 11:54:00,1.99565,1.99565,1.99515,1.99537,25062988.0
2008-01-25 11:55:00,1.99518,1.99529,1.99491,1.99505,1631864.0
2008-01-25 11:56:00,1.99498,1.99506,1.99471,1.99481,14810932.0
2008-01-25 11:57:00,1.99459,1.99461,1.99422,1.99461,10595727.0
2008-01-25 11:58:00,1.99467,1.99507,1.99453,1.99507,2728419.0
2008-01-25 11:59:00,1.99526,1.99541,1.99507,1.99507,8605269.0
2008-01-25 12:00:00,1.9951,1.99554,1.9951,1.99554,3213406.0
2008-01-25 12:01:00,1.99541,1.99559,1.99533,1.99551,7692266.0
2008-01-25 12:02:00,1.99578,1.99595,1.99578,1.9958,799448.0
2008-01-25 12:03:00,1.99565,1.99569,1.99501,1.99569,3882050.0
2008-01-25 12:04:00,1.99562,1.99562,1.99487,1.99491,7322718.0
2008-01-25 12:05:00,1.99475,1.99499,1.9947,1.99498,1434022.0
2008-01-25 12:06:00,1.99513,1.99523,1.99492,1.99523,10814955.0
2008-01-25 12:07:00,1.99523,1.99543,1.99512,1.99512,7879643.0
2008-01-25 12:08:00,1.99501,1.99503,1.9949,1.99496,2601833.0
2008-01-25 12:09:00,1.99502,1.99502,1.99462,1.99486,5585420.0
2008-01-25 12:10:00,1.99519,1.99564,1.99519,1.99564,2166989.0
2008-01-25 12:11:00,1.9958,1.99605,1.9958,1.99597,2665559.0
2008-01-25 12:12:00,1.99608,1.99608,1.99564,1.99564,2572097.0
2008-01-25 12:13:00,1.99591,1.99641,1.99571,1.99641,6329853.0
2008-01-25 12:14:00,1.99654,1.99678,1.99654,1.99678,18268209.0
2008-01-25 12:15:00,1.99657,1.99676,1.99633,1.99669,19803129.0
2008-01-25 12:16:00,1.99662,1.99678,1.99635,1.99635,35966287.0
2008-01-25 12:17:00,1.99636,1.99636,1.99613,1.99613,10554359.0
2008-01-25 12:18:00,1.99621,1.99696,1.99621,1.99696,1662604.0
2008-01-25 12:19:00,1.99699,1.99716,1.99697,1.99716,3113127.0
2008-01-25 12:20:00,1.9971,1.99713,1.99682,1.99682,34668186.0
2008-01-25 12:21:00,1.99676,1.99695,1.99673,1.99687,13704870.0
2008-01-25 12:22:00,1.99681,1.99689,1.99679,1.99689,15200669.0
2008-01-25 12:23:00,1.99649,1.99705,1.99649,1.99705,5496463.0
2008-01-25 12:24:00,1.99704,1.9973,1.99702,1.99702,4012148.0
2008-01-25 12:25:00,1.99727,1.99739,1.9972,1.99737,16754664.0
2008-01-25 12:26:00,1.99728,1.99739,1.99728,1.99736,1683310.0
2008-01-25 12:27:00,1.99733,1.99733,1.99709,1.99716,2699471.0
2008-01-25 12:28:00,1.99707,1.99724,1.997,1.99716,4910984.0
2008-01-25 12:29:00,1.99707,1.99707,1.99685,1.99685,5981674.0
2008-01-25 12:30:00,1.99687,1.99716,1.99687,1.99691,6836079.0
2008-01-25 12:31:00,1.99679,1.99679,1.99627,1.99627,4279519.0
2008-01-25 12:32:00,1.9962,1.99686,1.9962,1.99686,4956358.0
2008-01-25 12:33:00,1.99696,1.99713,1.99694,1.997,1229119.0
2008-01-25 12:34:00,1.99701,1.99734,1.99701,1.99734,11140717.0
2008-01-25 12:35:00,1.99755,1.99796,1.99616,1.99789,2307350.0
2008-01-25 12:36:00,1.99786,1.99786,1.99761,1.99782,10707902.0
2008-01-25 12:37:00,1.99783,1.9981,1.99776,1.9981,7330099.0
2008-01-25 12:38:00,1.99815,1.99815,1.99774,1.99774,1309659.0
2008-01-25 12:39:00,1.99767,1.99767,1.99747,1.99747,1105806.0
2008-01-25 12:40:00,1.99734,1.99734,1.99662,1.99662,1824045.0
2008-01-25 12:41:00,1.99667,1.99667,1.99628,1.99628,8615142.0
2008-01-25 12:42:00,1.99633,1.99633,1.99606,1.99606,10383592.0
2008-01-25 12:43:00,1.99591,1.99613,1.99573,1.99573,1060886.0
2008-01-25 12:44:00,1.99553,1.99553,1.99518,1.99531,4645613.0
2008-01-25 12:45:00,1.99528,1.99528,1.99517,1.99517,29855172.0
2008-01-25 12:46:00,1.99511,1.99521,1.99494,1.99494,2107925.0
2008-01-25 12:47:00,1.99476,1.99476,1.99433,1.99433,4187352.0
2008-01-25 12:48:00,1.99406,1.9943,1.99406,1.99416,2025465.0
2008-01-25 12:49:00,1.99404,1.99404,1.99366,1.99398,4594522.0
2008-01-25 12:50:00,1.99405,1.99452,1.99402,1.99452,1940191.0
2008-01-25 12:51:00,1.99444,1.99466,1.99435,1.99466,1658133.0
2008-01-25 12:52:00,1.99484,1.99496,1.99473,1.99478,5009709.0
2008-01-25 12:53:00,1.99469,1.99475,1.99451,1.99451,2964045.0
2008-01-25 12:54:00,1.99437,1.99437,1.99355,1.99355,2742609.0
2008-01-25 12:55:00,1.9933,1.9933,1.99278,1.9929,4161471.0
2008-01-25 12:56:00,1.99282,1.99328,1.99282,1.99313,19890043.0
2008-01-25 12:57:00,1.99329,1.9934,1.99288,1.9934,2783393.0
2008-01-25 12:58:00,1.99326,1.99332,1.99302,1.99332,5870587.0
2008-01-25 12:59:00,1.99343,1.99362,1.99303,1.99362,2313557.0
2008-01-25 13:00:00,1.99356,1.99359,1.99334,1.99334,2973267.0
2008-01-25 13:01:00,1.99322,1.99322,1.99256,1.99256,20447517.0
2008-01-25 13:02:00,1.99249,1.99249,1.99216,1.99216,1626509.0
2008-01-25 13:03:00,1.99226,1.99226,1.99204,1.99204,2953290.0
2008-01-25 13:04:00,1.992,1.992,1.9916,1.9916,4760046.0
2008-01-25 13:05:00,1.99166,1.99166,1.99135,1.99135,15710610.0
2008-01-25 13:06:00,1.99135,1.99135,1.99096,1.99096,3186681.0
2008-01-25 13:07:00,1.99106,1.99106,1.99065,1.99065,7550915.0
2008-01-25 13:08:00,1.99059,1.99062,1.99028,1.99033,630266.0
2008-01-25 13:09:00,1.99029,1.99029,1.99002,1.99002,38233798.0
2008-01-25 13:10:00,1.98992,1.98994,1.98959,1.98969,1820438.0
2008-01-25 13:11:00,1.98963,1.98963,1.98917,1.98944,13462494.0
2008-01-25 13:12:00,1.98954,1.98991,1.98954,1.98991,1960782.0
2008-01-25 13:13:00,1.98985,1.98985,1.98945,1.98945,7244236.0
2008-01-25 13:14:00,1.98925,1.9894,1.98908,1.98908,53102346.0
2008-01-25 13:15:00,1.98893,1.98906,1.98888,1.98906,3064456.0
2008-01-25 13:16:00,1.98918,1.98947,1.98918,1.98947,23019319.0
2008-01-25 13:17:00,1.9894,1.9894,1.98903,1.98903,1528452.0
2008-01-25 13:18:00,1.9892,1.98924,1.98908,1.98924,2449762.0
2008-01-25 13:19:00,1.98925,1.98954,1.98916,1.98916,4657571.0
2008-01-25 13:20:00,1.98945,1.9898,1.98945,1.9898,7310437.0
2008-01-25 13:21:00,1.98969,1.98969,1.98914,1.98949,7094118.0
2008-01-25 13:22:00,1.9894,1.9894,1.98902,1.98915,2794498.0
2008-01-25 13:23:00,1.98931,1.98951,1.98931,1.98951,3114201.0
2008-01-25 13:24:00,1.98942,1.98942,1.989,1.989,1079699.0
2008-01-25 13:25:00,1.98882,1.98894,1.98882,1.98892,5319483.0
2008-01-25 13:26:00,1.98897,1.98899,1.98885,1.98888,7510243.0
2008-01-25 13:27:00,1.98877,1.98877,1.98851,1.9887,18547156.0
2008-01-25 13:28:00,1.98869,1.98869,1.98855,1.98859,8744452.0
2008-01-25 13:29:00,1.98857,1.98876,1.98831,1.98831,2419718.0
2008-01-25 13:30:00,1.98826,1.98831,1.98819,1.98819,4510973.0
2008-01-25 13:31:00,1.98822,1.98853,1.98818,1.98853,10346713.0
2008-01-25 13:32:00,1.98851,1.98927,1.98851,1.98927,2879633.0
2008-01-25 13:33:00,1.98936,1.98969,1.98936,1.98969,18745717.0
2008-01-25 13:34:00,1.98933,1.98979,1.98933,1.98977,5511093.0
2008-01-25 13:35:00,1.98978,1.98979,1.9893,1.98946,16983128.0
2008-01-25 13:36:00,1.98958,1.98962,1.98944,1.98962,5622952.0
2008-01-25 13:37:00,1.98961,1.98975,1.98958,1.98969,5233379.0
2008-01-25 13:38:00,1.98989,1.99029,1.98989,1.99029,7550205.0
2008-01-25 13:39:00,1.9903,1.9903,1.9902,1.9902,9401751.0
2008-01-25 13:40:00,1.99006,1.99006,1.98925,1.98928,1260317.0
2008-01-25 13:41:00,1.98924,1.98929,1.98896,1.98897,1164229.0
2008-01-25 13:42:00,1.98902,1.98953,1.98891,1.98953,6395154.0
2008-01-25 13:43:00,1.9896,1.9899,1.98936,1.9899,4744066.0
2008-01-25 13:44:00,1.99013,1.99044,1.99013,1.99042,15922841.0
2008-01-25 13:45:00,1.99048,1.99064,1.99034,1.99034,650091.0
2008-01-25 13:46:00,1.99025,1.99027,1.98998,1.98998,6738299.0
2008-01-25 13:47:00,1.99001,1.99001,1.98962,1.98962,6661867.0
2008-01-25 13:48:00,1.98947,1.98947,1.98915,1.98915,1791198.0
2008-01-25 13:49:00,1.98921,1.98921,1.98902,1.98906,5251386.0
2008-01-25 13:50:00,1.98917,1.98917,1.98851,1.98851,7356511.0
2008-01-25 13:51:00,1.98852,1.98901,1.98852,1.98901,6037636.0
2008-01-25 13:52:00,1.98908,1.9891,1.98875,1.98875,70185396.0
2008-01-25 13:53:00,1.98864,1.98901,1.98864,1.989,2889241.0
2008-01-25 13:54:00,1.98923,1.9894,1.98922,1.9894,917094.0
2008-01-25 13:55:00,1.98951,1.98983,1.98951,1.98981,1854254.0
2008-01-25 13:56:00,1.98997,1.99002,1.98981,1.98981,7359625.0
2008-01-25 13:57:00,1.9897,1.9899,1.9897,1.98989,12487499.0
2008-01-25 13:58:00,1.98993,1.99016,1.98993,1.98999,23179406.0
2008-01-25 13:59:00,1.98975,1.98975,1.98908,1.98908,1855432.0
2008-01-25 14:00:00,1.98904,1.98985,1.98904,1.98985,14747764.0
2008-01-25 14:01:00,1.98995,1.99108,1.98995,1.99108,36218372.0
2008-01-25 14:02:00,1.99116,1.99698,1.99116,1.99698,7430830.0
2008-01-25 14:03:00,1.99699,1.99792,1.99699,1.99772,2903089.0
2008-01-25 14:04:00,1.99784,1.99784,1.99684,1.99684,32164473.0
2008-01-25 14:05:00,1.99678,1.99678,1.99581,1.99581,14178618.0
2008-01-25 14:06:00,1.99556,1.99556,1.99508,1.99508,8672808.0
2008-01-25 14:07:00,1.99498,1.99548,1.99495,1.99548,1251233.0
2008-01-25 14:08:00,1.99545,1.99577,1.9954,1.99577,2109820.0
2008-01-25 14:09:00,1.99586,1.99626,1.99586,1.99587,4432273.0
2008-01-25 14:10:00,1.99585,1.99585,1.99533,1.99533,6580465.0
2008-01-25 14:11:00,1.99546,1.99546,1.99508,1.99508,3963983.0
2008-01-25 14:12:00,1.99504,1.99506,1.99467,1.99475,2176574.0
2008-01-25 14:13:00,1.99472,1.99472,1.99426,1.99426,9077109.0
2008-01-25 14:14:00,1.99427,1.99427,1.99384,1.99403,7543507.0
2008-01-25 14:15:00,1.9939,1.9939,1.99336,1.99347,4372742.0
2008-01-25 14:16:00,1.99361,1.99408,1.99361,1.99408,3500236.0
2008-01-25 14:17:00,1.99427,1.99511,1.99427,1.99511,4210717.0
2008-01-25 14:18:00,1.99538,1.99613,1.99538,1.99613,9517250.0
2008-01-25 14:19:00,1.99627,1.99646,1.99624,1.99624,23201276.0
2008-01-25 14:20:00,1.99601,1.99623,1.99568,1.99577,4165446.0
2008-01-25 14:21:00,1.99588,1.9962,1.99588,1.9962,3319879.0
2008-01-25 14:22:00,1.99615,1.99637,1.99609,1.99609,2963143.0
2008-01-25 14:23:00,1.99623,1.99635,1.99617,1.99617,1690974.0
2008-01-25 14:24:00,1.99618,1.99618,1.99576,1.99583,4223301.0
2008-01-25 14:25:00,1.99586,1.99586,1.99557,1.99585,1228662.0
2008-01-25 14:26:00,1.9959,1.9959,1.99575,1.99583,2313801.0
2008-01-25 14:27:00,1.99583,1.99583,1.99519,1.99519,2855008.0
2008-01-25 14:28:00,1.9951,1.99511,1.99501,1.9951,49915163.0
2008-01-25 14:29:00,1.99513,1.99516,1.99476,1.99476,1991255.0
2008-01-25 14:30:00,1.99454,1.99454,1.99369,1.99378,8450135.0
2008-01-25 14:31:00,1.99367,1.99367,1.99297,1.99318,4955845.0
2008-01-25 14:32:00,1.99314,1.99314,1.99266,1.99273,10714069.0
2008-01-25 14:33:00,1.99271,1.99284,1.99271,1.99276,5418712.0
2008-01-25 14:34:00,1.99269,1.99269,1.99214,1.99214,9732080.0
2008-01-25 14:35:00,1.9921,1.99246,1.99207,1.99246,10491006.0
2008-01-25 14:36:00,1.99271,1.99339,1.99271,1.99339,11389501.0
2008-01-25 14:37:00,1.99367,1.99407,1.99367,1.99392,10033023.0
2008-01-25 14:38:00,1.99388,1.9939,1.99379,1.99388,8242964.0
2008-01-25 14:39:00,1.994,1.9942,1.99389,1.9942,3647066.0
2008-01-25 14:40:00,1.99451,1.99465,1.99428,1.99428,5199001.0
2008-01-25 14:41:00,1.9943,1.9943,1.99392,1.99392,2973507.0
2008-01-25 14:42:00,1.99404,1.99413,1.99395,1.99395,7924022.0
2008-01-25 14:43:00,1.99384,1.99384,1.99357,1.99357,72985504.0
2008-01-25 14:44:00,1.99363,1.99374,1.99358,1.99358,11879321.0
2008-01-25 14:45:00,1.99377,1.99377,1.99341,1.99341,11911356.0
2008-01-25 14:46:00,1.99337,1.99345,1.99329,1.99343,10874328.0
2008-01-25 14:47:00,1.99353,1.9936,1.99329,1.99329,382806.0
2008-01-25 14:48:00,1.99346,1.99376,1.9933,1.99344,22646017.0
2008-01-25 14:49:00,1.99356,1.99412,1.99356,1.99411,2048039.0
2008-01-25 14:50:00,1.99419,1.99462,1.99419,1.9946,1594066.0
2008-01-25 14:51:00,1.99434,1.99434,1.99367,1.99408,3713307.0
2008-01-25 14:52:00,1.99435,1.99462,1.99399,1.99421,10714945.0
2008-01-25 14:53:00,1.99415,1.99427,1.99414,1.99414,25961956.0
2008-01-25 14:54:00,1.9941,1.99417,1.99399,1.99417,2558129.0
2008-01-25 14:55:00,1.99422,1.99427,1.99416,1.99422,27980289.0
2008-01-25 14:56:00,1.99424,1.99424,1.99325,1.99325,12885626.0
2008-01-25 14:57:00,1.99325,1.99327,1.99297,1.99327,3202116.0
2008-01-25 14:58:00,1.99324,1.99406,1.99324,1.99406,5195042.0
2008-01-25 14:59:00,1.99415,1.99521,1.99414,1.99521,48685796.0
2008-01-25 15:00:00,1.99515,1.99515,1.99492,1.99492,4879760.0
2008-01-25 15:01:00,1.99472,1.99472,1.99424,1.99424,3681096.0
2008-01-25 15:02:00,1.99422,1.99422,1.99376,1.99409,3491081.0
2008-01-25 15:03:00,1.99399,1.99419,1.99383,1.99383,3878476.0
2008-01-25 15:04:00,1.99375,1.99387,1.99372,1.99378,7707594.0
2008-01-25 15:05:00,1.99379,1.99408,1.99377,1.99408,5703621.0
2008-01-25 15:06:00,1.99428,1.99491,1.99428,1.99491,5050811.0
2008-01-25 15:07:00,1.99517,1.99571,1.99517,1.99571,14588863.0
2008-01-25 15:08:00,1.99568,1.99575,1.99554,1.99556,4796870.0
2008-01-25 15:09:00,1.99542,1.99542,1.99493,1.99493,2121092.0
2008-01-25 15:10:00,1.99482,1.99482,1.99457,1.99471,6687644.0
2008-01-25 15:11:00,1.99496,1.9952,1.99479,1.99507,12912388.0
2008-01-25 15:12:00,1.99512,1.99529,1.995,1.99524,41603608.0
2008-01-25 15:13:00,1.99517,1.99517,1.99478,1.99489,1122426.0
2008-01-25 15:14:00,1.99501,1.99523,1.99501,1.99523,8273079.0
2008-01-25 15:15:00,1.99541,1.99541,1.99529,1.99532,3119079.0
2008-01-25 15:16:00,1.99544,1.99616,1.99544,1.99616,3460595.0
2008-01-25 15:17:00,1.99629,1.99637,1.99621,1.99637,5292601.0
2008-01-25 15:18:00,1.99639,1.99643,1.99619,1.99643,2832801.0
2008-01-25 15:19:00,1.99641,1.99651,1.99632,1.99651,9630741.0
2008-01-25 15:20:00,1.99661,1.9972,1.99653,1.9972,4830337.0
2008-01-25 15:21:00,1.99727,1.99755,1.99722,1.99754,32320725.0
2008-01-25 15:22:00,1.99768,1.99794,1.99768,1.99794,29931628.0
2008-01-25 15:23:00,1.99796,1.99854,1.99789,1.99854,4861831.0
2008-01-25 15:24:00,1.99869,1.99884,1.99861,1.99884,3560055.0
2008-01-25 15:25:00,1.99884,1.99894,1.99882,1.99894,11351324.0
2008-01-25 15:26:00,1.99888,1.99888,1.99794,1.99794,4692632.0
2008-01-25 15:27:00,1.99795,1.99795,1.99742,1.9976,687724.0
2008-01-25 15:28:00,1.99777,1.99791,1.99777,1.99791,8666460.0
2008-01-25 15:29:00,1.99783,1.99795,1.99752,1.99752,4939589.0
2008-01-25 15:30:00,1.99763,1.99763,1.99729,1.99729,2183554.0
2008-01-25 15:31:00,1.99735,1.99735,1.99711,1.99711,33384113.0
2008-01-25 15:32:00,1.99699,1.99706,1.99672,1.99701,5236390.0
2008-01-25 15:33:00,1.99712,1.9973,1.99696,1.99696,2060088.0
2008-01-25 15:34:00,1.99737,1.99769,1.99737,1.99756,1136457.0
2008-01-25 15:35:00,1.99745,1.99751,1.99731,1.99731,5586841.0
2008-01-25 15:36:00,1.99742,1.998,1.99742,1.998,16328853.0
2008-01-25 15:37:00,1.99788,1.99788,1.99733,1.99733,3726434.0
2008-01-25 15:38:00,1.99727,1.99727,1.99702,1.99702,539759.0
2008-01-25 15:39:00,1.997,1.997,1.9967,1.9967,926427.0
2008-01-25 15:40:00,1.99663,1.99665,1.99618,1.99618,16140371.0
2008-01-25 15:41:00,1.99624,1.99646,1.99621,1.99646,6152806.0
2008-01-25 15:42:00,1.99655,1.9968,1.99636,1.99646,18768697.0
2008-01-25 15:43:00,1.99622,1.99622,1.99592,1.99606,19144784.0
2008-01-25 15:44:00,1.99605,1.99637,1.99605,1.99622,6113629.0
2008-01-25 15:45:00,1.99598,1.99598,1.99548,1.99548,5775770.0
2008-01-25 15:46:00,1.99543,1.99543,1.99516,1.99523,2883153.0
2008-01-25 15:47:00,1.99515,1.99542,1.99515,1.99517,9689602.0
2008-01-25 15:48:00,1.99533,1.99533,1.99528,1.99528,11129216.0
2008-01-25 15:49:00,1.99512,1.9952,1.99508,1.9951,5695854.0
2008-01-25 15:50:00,1.9952,1.99578,1.9952,1.99558,4500434.0
2008-01-25 15:51:00,1.99566,1.9961,1.99566,1.9961,6314390.0
2008-01-25 15:52:00,1.99631,1.99662,1.99625,1.99662,1876724.0
2008-01-25 15:53:00,1.99698,1.99721,1.99698,1.9972,616815.0
2008-01-25 15:54:00,1.99731,1.99734,1.99715,1.99717,1414144.0
2008-01-25 15:55:00,1.99701,1.99717,1.99666,1.99717,12920067.0
2008-01-25 15:56:00,1.99722,1.99722,1.99701,1.99701,750876.0
2008-01-25 15:57:00,1.99683,1.99683,1.99633,1.99647,903091.0
2008-01-25 15:58:00,1.99652,1.99702,1.99652,1.99702,27367449.0
2008-01-25 15:59:00,1.99726,1.99768,1.99726,1.99757,13891741.0
2008-01-25 16:00:00,1.99751,1.99751,1.99718,1.99718,18777165.0
2008-01-25 16:01:00,1.99713,1.99737,1.99703,1.99737,2888932.0
2008-01-25 16:02:00,1.99723,1.99737,1.99717,1.99737,8588431.0
2008-01-25 16:03:00,1.99733,1.99745,1.99731,1.99745,4186825.0
2008-01-25 16:04:00,1.99752,1.99756,1.9973,1.99743,10898801.0
2008-01-25 16:05:00,1.99724,1.99724,1.99678,1.99678,3531688.0
2008-01-25 16:06:00,1.99677,1.99685,1.99671,1.99685,5125307.0
2008-01-25 16:07:00,1.99679,1.99703,1.99679,1.99691,6026272.0
2008-01-25 16:08:00,1.99683,1.99683,1.99654,1.99654,1423959.0
2008-01-25 16:09:00,1.99643,1.99668,1.99619,1.99625,8283076.0
2008-01-25 16:10:00,1.99624,1.99634,1.99619,1.99631,1548397.0
2008-01-25 16:11:00,1.99625,1.99625,1.9954,1.9954,7531682.0
2008-01-25 16:12:00,1.99536,1.99536,1.99472,1.99472,4294804.0
2008-01-25 16:13:00,1.99455,1.99455,1.99354,1.99356,6548497.0
2008-01-25 16:14:00,1.9935,1.9935,1.99255,1.9928,4527673.0
2008-01-25 16:15:00,1.99269,1.99269,1.99196,1.99196,18741843.0
2008-01-25 16:16:00,1.99194,1.99194,1.99159,1.99159,3932306.0
2008-01-25 16:17:00,1.99145,1.99149,1.99118,1.99124,8837405.0
2008-01-25 16:18:00,1.99127,1.99127,1.99098,1.99098,2607234.0
2008-01-25 16:19:00,1.99092,1.99092,1.99068,1.99068,2457429.0
2008-01-25 16:20:00,1.99069,1.99069,1.99009,1.9904,3193966.0
2008-01-25 16:21:00,1.99036,1.99036,1.99004,1.99004,1619237.0
2008-01-25 16:22:00,1.98995,1.98995,1.98961,1.98961,2242897.0
2008-01-25 16:23:00,1.98969,1.98977,1.98961,1.98972,5661696.0
2008-01-25 16:24:00,1.9899,1.99022,1.9899,1.99019,7112948.0
2008-01-25 16:25:00,1.99,1.99,1.98923,1.98923,7523238.0
2008-01-25 16:26:00,1.98915,1.98915,1.98872,1.98895,7109133.0
2008-01-25 16:27:00,1.98887,1.98887,1.98833,1.98837,1702481.0
2008-01-25 16:28:00,1.98831,1.98831,1.98794,1.98794,12259884.0
2008-01-25 16:29:00,1.98802,1.98834,1.98797,1.98834,30351972.0
2008-01-25 16:30:00,1.98836,1.98884,1.98836,1.98884,2058054.0
2008-01-25 16:31:00,1.98889,1.98935,1.98889,1.98899,5418095.0
2008-01-25 16:32:00,1.98892,1.98892,1.98838,1.98838,5386080.0
2008-01-25 16:33:00,1.98814,1.98832,1.98809,1.98832,19774551.0
2008-01-25 16:34:00,1.98829,1.98854,1.98829,1.98854,902424.0
2008-01-25 16:35:00,1.98848,1.98864,1.98842,1.98856,8194510.0
2008-01-25 16:36:00,1.98854,1.98876,1.98854,1.98872,7752990.0
2008-01-25 16:37:00,1.98876,1.98928,1.98876,1.98928,38279333.0
2008-01-25 16:38:00,1.98919,1.98919,1.98894,1.98899,3444331.0
2008-01-25 16:39:00,1.98901,1.98953,1.98899,1.98953,14855801.0
2008-01-25 16:40:00,1.9896,1.98985,1.9896,1.98985,3774180.0
2008-01-25 16:41:00,1.98981,1.9901,1.98981,1.9901,1541616.0
2008-01-25 16:42:00,1.99015,1.99042,1.99015,1.99042,3582550.0
2008-01-25 16:43:00,1.99047,1.99091,1.99045,1.99079,4440362.0
2008-01-25 16:44:00,1.99075,1.99092,1.99048,1.99049,10455101.0
2008-01-25 16:45:00,1.99046,1.99082,1.99046,1.99082,18901868.0
2008-01-25 16:46:00,1.99091,1.99107,1.99075,1.99075,1911053.0
2008-01-25 16:47:00,1.99065,1.9909,1.99046,1.9909,899607.0
2008-01-25 16:48:00,1.991,1.9913,1.99091,1.9913,829945.0
2008-01-25 16:49:00,1.99112,1.99122,1.99083,1.99083,966691.0
2008-01-25 16:50:00,1.99064,1.99064,1.99018,1.99027,19166212.0
2008-01-25 16:51:00,1.99025,1.99052,1.99014,1.99052,6401110.0
2008-01-25 16:52:00,1.99068,1.99102,1.99068,1.99093,6789340.0
2008-01-25 16:53:00,1.99086,1.99131,1.99086,1.99131,1392925.0
2008-01-25 16:54:00,1.99124,1.99151,1.99124,1.99151,1296377.0
2008-01-25 16:55:00,1.99148,1.99148,1.9914,1.9914,9191715.0
2008-01-25 16:56:00,1.99126,1.99146,1.99126,1.9914,3261392.0
2008-01-25 16:57:00,1.99131,1.99141,1.99125,1.99125,1653085.0
2008-01-25 16:58:00,1.99125,1.99125,1.99097,1.99115,3199476.0
2008-01-25 16:59:00,1.99104,1.99104,1.99086,1.99086,4562925.0
2008-01-25 17:00:00,1.99103,1.99107,1.9909,1.99104,6350650.0
2008-01-25 17:01:00,1.991,1.991,1.99066,1.99066,981677.0
2008-01-25 17:02:00,1.99042,1.99042,1.98984,1.98992,8880021.0
2008-01-25 17:03:00,1.98997,1.98999,1.98993,1.98998,3553636.0
2008-01-25 17:04:00,1.99005,1.99033,1.9899,1.99033,3944084.0
2008-01-25 17:05:00,1.99022,1.99022,1.9898,1.98981,23926014.0
2008-01-25 17:06:00,1.98963,1.98963,1.98924,1.98924,14133667.0
2008-01-25 17:07:00,1.98931,1.98953,1.98931,1.98937,8257420.0
2008-01-25 17:08:00,1.98951,1.98972,1.98944,1.98944,5011173.0
2008-01-25 17:09:00,1.98939,1.98985,1.98939,1.98985,2015979.0
2008-01-25 17:10:00,1.98984,1.99009,1.98984,1.98999,6199988.0
2008-01-25 17:11:00,1.99006,1.99007,1.98983,1.99007,1305803.0
2008-01-25 17:12:00,1.99004,1.99007,1.98994,1.99007,7211239.0
2008-01-25 17:13:00,1.99007,1.99025,1.98998,1.99019,6334537.0
2008-01-25 17:14:00,1.99028,1.99073,1.99026,1.99073,20081543.0
2008-01-25 17:15:00,1.99059,1.99059,1.99038,1.9904,7255044.0
2008-01-25 17:16:00,1.99043,1.99043,1.99018,1.99018,6571912.0
2008-01-25 17:17:00,1.99018,1.99026,1.99006,1.99006,6578430.0
2008-01-25 17:18:00,1.98996,1.98999,1.98947,1.98947,15218421.0
2008-01-25 17:19:00,1.98931,1.9895,1.98925,1.9895,6091757.0
2008-01-25 17:20:00,1.98945,1.98967,1.98945,1.98961,426011.0
2008-01-25 17:21:00,1.98939,1.98939,1.98869,1.98869,2517170.0
2008-01-25 17:22:00,1.98871,1.9893,1.98871,1.9893,7829412.0
2008-01-25 17:23:00,1.98937,1.98951,1.98919,1.98919,5657800.0
2008-01-25 17:24:00,1.9892,1.98941,1.9892,1.98939,3572045.0
2008-01-25 17:25:00,1.98925,1.98925,1.98863,1.98863,2378619.0
2008-01-25 17:26:00,1.98867,1.98915,1.98867,1.98915,1248755.0
2008-01-25 17:27:00,1.98896,1.98896,1.98869,1.98869,4602462.0
2008-01-25 17:28:00,1.98864,1.98872,1.98851,1.98872,11841388.0
2008-01-25 17:29:00,1.98857,1.98899,1.98857,1.98885,26174032.0
2008-01-25 17:30:00,1.98898,1.98911,1.98898,1.98906,12384661.0
2008-01-25 17:31:00,1.98916,1.99,1.98915,1.99,2638118.0
2008-01-25 17:32:00,1.99017,1.99069,1.99017,1.99069,17363093.0
2008-01-25 17:33:00,1.99074,1.99096,1.99067,1.99096,3765059.0
2008-01-25 17:34:00,1.991,1.99134,1.991,1.99134,1624920.0
2008-01-25 17:35:00,1.99105,1.99105,1.99064,1.99064,8382801.0
2008-01-25 17:36:00,1.99066,1.99086,1.99066,1.99078,16490402.0
2008-01-25 17:37:00,1.99097,1.99097,1.99036,1.99036,7268783.0
2008-01-25 17:38:00,1.99042,1.99042,1.99016,1.99038,17620983.0
2008-01-25 17:39:00,1.99054,1.99082,1.99054,1.99072,2629419.0
2008-01-25 17:40:00,1.99078,1.99113,1.99078,1.99113,7348278.0
2008-01-25 17:41:00,1.99114,1.99116,1.991,1.99106,6406207.0
2008-01-25 17:42:00,1.991,1.99108,1.99098,1.99104,11085243.0
2008-01-25 17:43:00,1.99098,1.99098,1.99032,1.99036,16674628.0
2008-01-25 17:44:00,1.99026,1.99038,1.99023,1.99023,7301558.0
2008-01-25 17:45:00,1.9901,1.99024,1.98998,1.98998,6034844.0
2008-01-25 17:46:00,1.98983,1.98983,1.98884,1.98884,1220069.0
2008-01-25 17:47:00,1.98894,1.98931,1.98881,1.98931,23181567.0
2008-01-25 17:48:00,1.98935,1.98953,1.98793,1.98953,4755243.0
2008-01-25 17:49:00,1.98947,1.98947,1.98882,1.98882,5150346.0
2008-01-25 17:50:00,1.98848,1.98848,1.98821,1.98821,2636238.0
2008-01-25 17:51:00,1.98841,1.98877,1.98841,1.98877,2974237.0
2008-01-25 17:52:00,1.98896,1.98915,1.98896,1.98907,13521935.0
2008-01-25 17:53:00,1.98919,1.98939,1.98919,1.98934,2401737.0
2008-01-25 17:54:00,1.98945,1.98975,1.98945,1.98975,4283378.0
2008-01-25 17:55:00,1.98984,1.98997,1.98982,1.98992,11408888.0
2008-01-25 17:56:00,1.99001,1.9903,1.99001,1.99022,2466971.0
2008-01-25 17:57:00,1.99036,1.99069,1.99036,1.99069,4801127.0
2008-01-25 17:58:00,1.99055,1.99096,1.99055,1.99096,3121578.0
2008-01-25 17:59:00,1.99101,1.99125,1.99101,1.99125,5285164.0
2008-01-25 18:00:00,1.99129,1.99162,1.9912,1.99161,8996709.0
2008-01-25 18:01:00,1.9917,1.99183,1.99148,1.99148,1609510.0
2008-01-25 18:02:00,1.9916,1.9916,1.99143,1.99145,7782346.0
2008-01-25 18:03:00,1.99171,1.99197,1.99171,1.99197,2560490.0
2008-01-25 18:04:00,1.9922,1.99307,1.99214,1.99307,7423743.0
2008-01-25 18:05:00,1.99327,1.99356,1.99327,1.99344,11305520.0
2008-01-25 18:06:00,1.99362,1.99409,1.99362,1.99409,8617818.0
2008-01-25 18:07:00,1.99403,1.99451,1.99395,1.99451,7564487.0
2008-01-25 18:08:00,1.99458,1.99458,1.99385,1.99385,11350866.0
2008-01-25 18:09:00,1.99362,1.99362,1.99326,1.99326,3243981.0
2008-01-25 18:10:00,1.99333,1.99333,1.99299,1.9932,18836258.0
2008-01-25 18:11:00,1.99334,1.99377,1.99334,1.99377,32969232.0
2008-01-25 18:12:00,1.99393,1.99455,1.99393,1.99452,17115290.0
2008-01-25 18:13:00,1.99452,1.99456,1.99433,1.99433,3379573.0
2008-01-25 18:14:00,1.9944,1.99452,1.99437,1.99441,5220844.0
2008-01-25 18:15:00,1.99428,1.99428,1.99369,1.99369,7244344.0
2008-01-25 18:16:00,1.99368,1.99368,1.99337,1.99337,7147522.0
2008-01-25 18:17:00,1.99309,1.99327,1.99278,1.99278,972534.0
2008-01-25 18:18:00,1.99273,1.99291,1.99269,1.99282,12171899.0
2008-01-25 18:19:00,1.9928,1.99284,1.99239,1.99239,3455008.0
2008-01-25 18:20:00,1.99218,1.99218,1.99161,1.9919,8952408.0
2008-01-25 18:21:00,1.99213,1.9924,1.99207,1.9924,3929298.0
2008-01-25 18:22:00,1.99247,1.99264,1.99244,1.99245,8838116.0
2008-01-25 18:23:00,1.99247,1.99247,1.99145,1.99145,18265639.0
2008-01-25 18:24:00,1.99128,1.99128,1.99083,1.99083,4581122.0
2008-01-25 18:25:00,1.99081,1.99082,1.99036,1.99036,544585.0
2008-01-25 18:26:00,1.99035,1.99119,1.99035,1.99119,359624.0
2008-01-25 18:27:00,1.99128,1.99147,1.99128,1.9914,11824643.0
2008-01-25 18:28:00,1.99159,1.99181,1.99144,1.99144,5805720.0
2008-01-25 18:29:00,1.99116,1.99116,1.99096,1.9911,2260970.0
2008-01-25 18:30:00,1.99094,1.99095,1.99031,1.99031,4384780.0
2008-01-25 18:31:00,1.99023,1.99023,1.98854,1.99003,2174063.0
2008-01-25 18:32:00,1.99015,1.99059,1.99015,1.99059,2615383.0
2008-01-25 18:33:00,1.99063,1.99074,1.99046,1.99071,3201811.0
2008-01-25 18:34:00,1.99077,1.99134,1.99077,1.99134,7723959.0
2008-01-25 18:35:00,1.99114,1.99114,1.9904,1.9904,4263362.0
2008-01-25 18:36:00,1.99035,1.99035,1.99018,1.99018,14658751.0
2008-01-25 18:37:00,1.99039,1.9905,1.99011,1.99011,2391949.0
2008-01-25 18:38:00,1.99011,1.99011,1.98987,1.98987,6904403.0
2008-01-25 18:39:00,1.98993,1.98995,1.9898,1.9898,11659544.0
2008-01-25 18:40:00,1.98961,1.98961,1.98934,1.98934,2191983.0
2008-01-25 18:41:00,1.98925,1.98925,1.98859,1.98915,55129200.0
2008-01-25 18:42:00,1.98935,1.98938,1.9891,1.9891,2879761.0
2008-01-25 18:43:00,1.98903,1.98906,1.98871,1.98881,4577533.0
2008-01-25 18:44:00,1.98872,1.98872,1.98847,1.98872,7435396.0
2008-01-25 18:45:00,1.98884,1.98928,1.98884,1.98928,9139867.0
2008-01-25 18:46:00,1.98915,1.98928,1.98906,1.98906,6682604.0
2008-01-25 18:47:00,1.98901,1.98928,1.98878,1.98878,1782787.0
2008-01-25 18:48:00,1.98851,1.98862,1.98833,1.98833,12499770.0
2008-01-25 18:49:00,1.98835,1.98839,1.98787,1.98787,14574437.0
2008-01-25 18:50:00,1.98767,1.98767,1.98728,1.98728,7325067.0
2008-01-25 18:51:00,1.98746,1.98773,1.98746,1.98753,7626712.0
2008-01-25 18:52:00,1.98775,1.98827,1.98775,1.98827,6696785.0
2008-01-25 18:53:00,1.98821,1.98866,1.98821,1.98866,1356815.0
2008-01-25 18:54:00,1.98849,1.98878,1.98848,1.98853,3486024.0
2008-01-25 18:55:00,1.98849,1.98879,1.98849,1.98862,16513645.0
2008-01-25 18:56:00,1.98853,1.98853,1.98792,1.98802,1749279.0
2008-01-25 18:57:00,1.98807,1.98829,1.98798,1.98829,6260086.0
2008-01-25 18:58:00,1.98841,1.98862,1.98822,1.98822,8158348.0
2008-01-25 18:59:00,1.98802,1.98816,1.98793,1.98793,5353485.0
2008-01-25 19:00:00,1.98796,1.988,1.98778,1.988,6800518.0
2008-01-25 19:01:00,1.98805,1.98805,1.98738,1.98738,3336506.0
2008-01-25 19:02:00,1.98766,1.98807,1.98763,1.98807,10703221.0
2008-01-25 19:03:00,1.98805,1.98818,1.98805,1.98812,6165491.0
2008-01-25 19:04:00,1.98808,1.98821,1.98798,1.98821,7706462.0
2008-01-25 19:05:00,1.98833,1.98833,1.98794,1.98794,3600646.0
2008-01-25 19:06:00,1.98798,1.98798,1.98769,1.98769,5946176.0
2008-01-25 19:07:00,1.9875,1.98792,1.9875,1.98792,22401630.0
2008-01-25 19:08:00,1.98799,1.98818,1.98798,1.98798,2560029.0
2008-01-25 19:09:00,1.98776,1.98776,1.98744,1.98748,20740917.0
2008-01-25 19:10:00,1.98744,1.98746,1.98726,1.98743,2067413.0
2008-01-25 19:11:00,1.98741,1.98741,1.98725,1.98734,4824213.0
2008-01-25 19:12:00,1.9874,1.98744,1.98725,1.98725,7736122.0
2008-01-25 19:13:00,1.98716,1.98716,1.98705,1.98705,29933253.0
2008-01-25 19:14:00,1.98714,1.98733,1.98714,1.98732,4853479.0
2008-01-25 19:15:00,1.98746,1.98776,1.98734,1.98734,2857311.0
2008-01-25 19:16:00,1.9875,1.98769,1.98739,1.98761,9040812.0
2008-01-25 19:17:00,1.98758,1.98817,1.98758,1.98809,8365664.0
2008-01-25 19:18:00,1.98822,1.98855,1.9882,1.98855,4735360.0
2008-01-25 19:19:00,1.98855,1.98877,1.98847,1.98874,3594861.0
2008-01-25 19:20:00,1.98902,1.98902,1.98872,1.98872,8976485.0
2008-01-25 19:21:00,1.98862,1.98877,1.98855,1.98876,4022153.0
2008-01-25 19:22:00,1.98888,1.98912,1.98888,1.98912,5451946.0
2008-01-25 19:23:00,1.98905,1.98905,1.98885,1.98887,2318532.0
2008-01-25 19:24:00,1.98873,1.98879,1.98807,1.98807,41105042.0
2008-01-25 19:25:00,1.98804,1.98804,1.98732,1.98732,2212551.0
2008-01-25 19:26:00,1.98737,1.98745,1.98733,1.98734,3222697.0
2008-01-25 19:27:00,1.98731,1.98731,1.98655,1.98655,1238573.0
2008-01-25 19:28:00,1.98645,1.98669,1.9864,1.98669,5593481.0
2008-01-25 19:29:00,1.98669,1.98674,1.98661,1.98674,5906539.0
2008-01-25 19:30:00,1.98695,1.98734,1.98695,1.98734,10736689.0
2008-01-25 19:31:00,1.98732,1.98753,1.98729,1.98729,4891041.0
2008-01-25 19:32:00,1.98729,1.98738,1.98701,1.98701,15285436.0
2008-01-25 19:33:00,1.98711,1.98751,1.98711,1.9875,7166503.0
2008-01-25 19:34:00,1.98769,1.98835,1.98763,1.98835,14599458.0
2008-01-25 19:35:00,1.98844,1.98844,1.98818,1.98818,7756644.0
2008-01-25 19:36:00,1.98816,1.98828,1.98808,1.98811,4526965.0
2008-01-25 19:37:00,1.98823,1.98838,1.9882,1.98838,1207243.0
2008-01-25 19:38:00,1.98834,1.98855,1.98834,1.98846,10104876.0
2008-01-25 19:39:00,1.98843,1.98844,1.98835,1.98844,4494072.0
2008-01-25 19:40:00,1.98837,1.98837,1.9882,1.98836,1458268.0
2008-01-25 19:41:00,1.98842,1.98868,1.98842,1.98868,1955125.0
2008-01-25 19:42:00,1.98874,1.98885,1.98869,1.98883,5096077.0
2008-01-25 19:43:00,1.98888,1.98925,1.9888,1.98925,5566282.0
2008-01-25 19:44:00,1.98926,1.98939,1.98917,1.98939,2581144.0
2008-01-25 19:45:00,1.9893,1.9893,1.98884,1.98884,7894949.0
2008-01-25 19:46:00,1.98877,1.98888,1.98862,1.98862,6740427.0
2008-01-25 19:47:00,1.98856,1.98879,1.98847,1.98879,7946645.0
2008-01-25 19:48:00,1.98901,1.9896,1.98901,1.9896,3785881.0
2008-01-25 19:49:00,1.98964,1.98964,1.98953,1.98953,9027009.0
2008-01-25 19:50:00,1.98961,1.98989,1.98958,1.98989,1281891.0
2008-01-25 19:51:00,1.99006,1.99082,1.99006,1.99082,13676400.0
2008-01-25 19:52:00,1.99092,1.99097,1.99089,1.99092,6356483.0
2008-01-25 19:53:00,1.99084,1.99084,1.99039,1.9904,4156750.0
2008-01-25 19:54:00,1.99038,1.99043,1.99037,1.99037,4282241.0
2008-01-25 19:55:00,1.99021,1.99021,1.98951,1.98951,2827563.0
2008-01-25 19:56:00,1.98955,1.98983,1.98948,1.98983,10118231.0
2008-01-25 19:57:00,1.98995,1.98996,1.98976,1.98976,3260947.0
2008-01-25 19:58:00,1.9897,1.98998,1.9897,1.98991,2983421.0
2008-01-25 19:59:00,1.98997,1.99026,1.98996,1.99026,3998629.0
2008-01-25 20:00:00,1.99025,1.99025,1.98986,1.98993,2656555.0
2008-01-25 20:01:00,1.99006,1.99007,1.98994,1.98994,11723474.0
2008-01-25 20:02:00,1.99011,1.99062,1.99011,1.99062,9232809.0
2008-01-25 20:03:00,1.99066,1.99101,1.9906,1.99101,18520288.0
2008-01-25 20:04:00,1.99105,1.99105,1.9908,1.99088,5313607.0
2008-01-25 20:05:00,1.99085,1.99086,1.99068,1.99084,11471494.0
2008-01-25 20:06:00,1.99083,1.99083,1.99068,1.99076,13344795.0
2008-01-25 20:07:00,1.99073,1.99099,1.99066,1.99099,6864766.0
2008-01-25 20:08:00,1.99118,1.99118,1.99078,1.99078,7168655.0
2008-01-25 20:09:00,1.99077,1.99077,1.99037,1.99038,17126332.0
2008-01-25 20:10:00,1.99032,1.99032,1.99012,1.99014,3331951.0
2008-01-25 20:11:00,1.99004,1.99004,1.98953,1.98953,4793299.0
2008-01-25 20:12:00,1.98943,1.9896,1.98943,1.98952,4641185.0
2008-01-25 20:13:00,1.9894,1.9894,1.98905,1.98905,1667167.0
2008-01-25 20:14:00,1.98919,1.98919,1.98903,1.98905,15759585.0
2008-01-25 20:15:00,1.98918,1.98926,1.98909,1.98926,1644250.0
2008-01-25 20:16:00,1.98923,1.98951,1.98913,1.98951,18014642.0
2008-01-25 20:17:00,1.98963,1.98979,1.98963,1.98979,6054698.0
2008-01-25 20:18:00,1.98979,1.98979,1.98946,1.98946,14664739.0
2008-01-25 20:19:00,1.98946,1.98961,1.98945,1.9896,21739061.0
2008-01-25 20:20:00,1.98974,1.9899,1.98971,1.9899,1227449.0
2008-01-25 20:21:00,1.98989,1.98989,1.98968,1.98968,2696432.0
2008-01-25 20:22:00,1.98956,1.98956,1.98921,1.98925,14747788.0
2008-01-25 20:23:00,1.98923,1.98934,1.9888,1.98925,6641786.0
2008-01-25 20:24:00,1.98937,1.98989,1.98937,1.98989,8659647.0
2008-01-25 20:25:00,1.99008,1.9904,1.99008,1.9904,5852761.0
2008-01-25 20:26:00,1.99039,1.99045,1.99029,1.9904,1464317.0
2008-01-25 20:27:00,1.99028,1.99032,1.99016,1.99032,4581753.0
2008-01-25 20:28:00,1.99031,1.99039,1.9902,1.99037,4033508.0
2008-01-25 20:29:00,1.99027,1.99027,1.98997,1.98997,11793080.0
2008-01-25 20:30:00,1.9899,1.99004,1.98983,1.99004,7094651.0
2008-01-25 20:31:00,1.99009,1.99018,1.99003,1.9901,1410500.0
2008-01-25 20:32:00,1.99011,1.99014,1.98977,1.98998,25544589.0
2008-01-25 20:33:00,1.98998,1.99013,1.98978,1.99013,25218277.0
2008-01-25 20:34:00,1.99014,1.99014,1.98988,1.99007,6511915.0
2008-01-25 20:35:00,1.99018,1.99045,1.99018,1.99045,21270029.0
2008-01-25 20:36:00,1.99047,1.99069,1.99041,1.99069,3664927.0
2008-01-25 20:37:00,1.99073,1.9917,1.99073,1.9917,17648703.0
2008-01-25 20:38:00,1.99198,1.99262,1.99198,1.99262,2648189.0
2008-01-25 20:39:00,1.9927,1.9928,1.99257,1.99257,3207629.0
2008-01-25 20:40:00,1.99266,1.99272,1.9926,1.99266,17233234.0
2008-01-25 20:41:00,1.99271,1.99272,1.99256,1.99259,5914659.0
2008-01-25 20:42:00,1.99248,1.99266,1.99245,1.99266,4176536.0
2008-01-25 20:43:00,1.99262,1.99284,1.99262,1.99276,7821122.0
2008-01-25 20:44:00,1.99271,1.99297,1.99267,1.99297,1083464.0
2008-01-25 20:45:00,1.99309,1.99319,1.99303,1.99305,2317752.0
2008-01-25 20:46:00,1.99299,1.99333,1.99293,1.99333,6646124.0
2008-01-25 20:47:00,1.99334,1.99335,1.99294,1.9933,15733405.0
2008-01-25 20:48:00,1.99356,1.99372,1.99356,1.99371,314579.0
2008-01-25 20:49:00,1.99391,1.99464,1.99384,1.99464,6607547.0
2008-01-25 20:50:00,1.99469,1.99496,1.99469,1.99496,3979595.0
2008-01-25 20:51:00,1.99499,1.99545,1.99499,1.99538,24376309.0
2008-01-25 20:52:00,1.99536,1.99559,1.99523,1.99559,6637489.0
2008-01-25 20:53:00,1.99568,1.99569,1.99524,1.99524,6763373.0
2008-01-25 20:54:00,1.99525,1.99525,1.99478,1.99494,5455638.0
2008-01-25 20:55:00,1.99505,1.99576,1.99505,1.99576,1082198.0
2008-01-25 20:56:00,1.99584,1.99589,1.99539,1.99589,9431366.0
2008-01-25 20:57:00,1.99595,1.99597,1.99576,1.99576,1744181.0
2008-01-25 20:58:00,1.9956,1.99567,1.99544,1.99567,10720991.0
2008-01-25 20:59:00,1.99593,1.99652,1.99558,1.99652,7592527.0
2008-01-25 21:00:00,1.9967,1.99716,1.9967,1.99716,7925322.0
2008-01-25 21:01:00,1.99716,1.99716,1.99565,1.99687,14543173.0
2008-01-25 21:02:00,1.9968,1.99681,1.99627,1.99658,2052398.0
2008-01-25 21:03:00,1.99653,1.99653,1.99623,1.99632,1146333.0
2008-01-25 21:04:00,1.99631,1.99631,1.99611,1.99615,1161835.0
2008-01-25 21:05:00,1.99623,1.99633,1.99611,1.99611,2819942.0
2008-01-25 21:06:00,1.996,1.996,1.99574,1.99577,3960668.0
2008-01-25 21:07:00,1.99559,1.99562,1.99533,1.99533,6630771.0
2008-01-25 21:08:00,1.99523,1.99523,1.99493,1.99502,5765045.0
2008-01-25 21:09:00,1.99501,1.99519,1.99485,1.99485,4095332.0
2008-01-25 21:10:00,1.99473,1.99483,1.99459,1.99483,6507088.0
2008-01-25 21:11:00,1.99475,1.9948,1.99442,1.99442,1213538.0
2008-01-25 21:12:00,1.99435,1.99442,1.9942,1.99437,22319990.0
2008-01-25 21:13:00,1.9943,1.9943,1.99388,1.99397,11805012.0
2008-01-25 21:14:00,1.99432,1.99469,1.99432,1.99469,15795152.0
2008-01-25 21:15:00,1.99467,1.99467,1.99433,1.99437,7921039.0
2008-01-25 21:16:00,1.99457,1.99475,1.99447,1.99475,2712020.0
2008-01-25 21:17:00,1.99472,1.99475,1.99445,1.99445,1233780.0
2008-01-25 21:18:00,1.99442,1.99467,1.99432,1.99467,8987768.0
2008-01-25 21:19:00,1.99493,1.99543,1.99493,1.99543,16127609.0
2008-01-25 21:20:00,1.99546,1.99574,1.99546,1.99574,10632087.0
2008-01-25 21:21:00,1.99589,1.99649,1.99589,1.99649,9046029.0
2008-01-25 21:22:00,1.99649,1.99649,1.99578,1.99578,5628355.0
2008-01-25 21:23:00,1.99555,1.99555,1.99532,1.99535,3366740.0
2008-01-25 21:24:00,1.99521,1.99521,1.99465,1.99465,11665433.0
2008-01-25 21:25:00,1.99453,1.9946,1.99441,1.99453,17700865.0
2008-01-25 21:26:00,1.99443,1.99443,1.9942,1.9942,16948675.0
2008-01-25 21:27:00,1.99422,1.99429,1.99399,1.99414,6548754.0
2008-01-25 21:28:00,1.99407,1.99437,1.99407,1.99407,8564933.0
2008-01-25 21:29:00,1.99418,1.99419,1.99405,1.99419,15144746.0
2008-01-25 21:30:00,1.99411,1.99429,1.99384,1.9942,15369932.0
2008-01-25 21:31:00,1.99419,1.99419,1.994,1.994,1590491.0
2008-01-25 21:32:00,1.99383,1.99383,1.99355,1.99368,21265598.0
2008-01-25 21:33:00,1.9936,1.9936,1.99321,1.99321,4598138.0
2008-01-25 21:34:00,1.99303,1.99317,1.99303,1.99317,3233384.0
2008-01-25 21:35:00,1.99308,1.99314,1.99299,1.99304,3091802.0
2008-01-25 21:36:00,1.99307,1.99324,1.99297,1.99297,1759903.0
2008-01-25 21:37:00,1.99289,1.99289,1.99272,1.99277,5547945.0
2008-01-25 21:38:00,1.99277,1.99294,1.99234,1.99234,4982494.0
2008-01-25 21:39:00,1.99234,1.99245,1.99199,1.99226,11571513.0
2008-01-25 21:40:00,1.99223,1.99226,1.99209,1.99211,3521106.0
2008-01-25 21:41:00,1.99214,1.99214,1.99192,1.99202,21010768.0
2008-01-25 21:42:00,1.9919,1.9919,1.99138,1.99138,806027.0
2008-01-25 21:43:00,1.99153,1.99161,1.99153,1.99155,5782009.0
2008-01-25 21:44:00,1.99137,1.99184,1.99137,1.99173,4520230.0
2008-01-25 21:45:00,1.99157,1.99166,1.99136,1.99166,4118038.0
2008-01-25 21:46:00,1.99178,1.99203,1.99178,1.99203,12859126.0
2008-01-25 21:47:00,1.99217,1.99219,1.99203,1.99209,7768466.0
2008-01-25 21:48:00,1.99195,1.99195,1.99143,1.99143,14948133.0
2008-01-25 21:49:00,1.99134,1.99149,1.99131,1.99131,8691977.0
2008-01-25 21:50:00,1.9912,1.99156,1.9912,1.99156,10089123.0
2008-01-25 21:51:00,1.99165,1.99167,1.99151,1.99167,6041581.0
2008-01-25 21:52:00,1.99185,1.99233,1.99185,1.99233,3434281.0
2008-01-25 21:53:00,1.99244,1.99267,1.99224,1.99256,2736631.0
2008-01-25 21:54:00,1.99245,1.99252,1.99224,1.9924,5945543.0
2008-01-25 21:55:00,1.99226,1.99226,1.99184,1.99188,911542.0
2008-01-25 21:56:00,1.99187,1.99187,1.99166,1.99177,9845554.0
2008-01-25 21:57:00,1.9916,1.9916,1.99132,1.99149,20817366.0
2008-01-25 21:58:00,1.99163,1.99171,1.99154,1.99154,2554100.0
2008-01-25 21:59:00,1.99171,1.99223,1.99166,1.99223,2933982.0
2008-01-25 22:00:00,1.99212,1.99212,1.99151,1.99151,16766246.0
2008-01-25 22:01:00,1.99155,1.99159,1.99141,1.99154,8435840.0
2008-01-25 22:02:00,1.99134,1.99147,1.99117,1.99117,8794929.0
2008-01-25 22:03:00,1.9912,1.9912,1.99103,1.99114,2702901.0
2008-01-25 22:04:00,1.99092,1.99092,1.99062,1.99081,1313173.0
2008-01-25 22:05:00,1.99092,1.99092,1.99075,1.99083,14369477.0
2008-01-25 22:06:00,1.99069,1.99092,1.99069,1.99081,1456628.0
2008-01-25 22:07:00,1.99076,1.99107,1.99073,1.99107,3967850.0
2008-01-25 22:08:00,1.99114,1.99116,1.99098,1.9911,5627365.0
2008-01-25 22:09:00,1.99102,1.99142,1.99102,1.99142,4705460.0
2008-01-25 22:10:00,1.99141,1.99154,1.99137,1.99154,14746956.0
2008-01-25 22:11:00,1.99161,1.99168,1.99145,1.99145,8271580.0
2008-01-25 22:12:00,1.9915,1.99152,1.99135,1.99135,31104643.0
2008-01-25 22:13:00,1.99141,1.99146,1.99124,1.99124,4099352.0
2008-01-25 22:14:00,1.99118,1.99118,1.99098,1.99102,8879668.0
2008-01-25 22:15:00,1.99113,1.99122,1.99106,1.99114,15325096.0
2008-01-25 22:16:00,1.99105,1.99181,1.99105,1.99181,10104045.0
2008-01-25 22:17:00,1.99187,1.99192,1.99158,1.99192,2868471.0
2008-01-25 22:18:00,1.99198,1.99199,1.99178,1.99197,5789742.0
2008-01-25 22:19:00,1.99199,1.99199,1.99178,1.99178,3418987.0
2008-01-25 22:20:00,1.9916,1.99169,1.99144,1.99169,14018141.0
2008-01-25 22:21:00,1.99174,1.99174,1.99159,1.99171,11127632.0
2008-01-25 22:22:00,1.99175,1.99175,1.99148,1.99148,6523886.0
2008-01-25 22:23:00,1.99142,1.99142,1.9912,1.99133,5022335.0
2008-01-25 22:24:00,1.99142,1.99169,1.99142,1.99169,14980635.0
2008-01-25 22:25:00,1.99187,1.99193,1.99169,1.99183,22292280.0
2008-01-25 22:26:00,1.99173,1.99173,1.99131,1.99131,11833433.0
2008-01-25 22:27:00,1.99107,1.99107,1.99071,1.99071,3488615.0
2008-01-25 22:28:00,1.99069,1.99078,1.99069,1.99078,12304908.0
2008-01-25 22:29:00,1.99072,1.99072,1.9905,1.99068,5151286.0
2008-01-25 22:30:00,1.99081,1.99118,1.99081,1.99111,6090621.0
2008-01-25 22:31:00,1.99116,1.99194,1.99116,1.99194,8462432.0
2008-01-25 22:32:00,1.99199,1.99221,1.99196,1.99196,3921872.0
2008-01-25 22:33:00,1.99192,1.99203,1.99192,1.99193,2892767.0
2008-01-25 22:34:00,1.99205,1.9921,1.99158,1.99158,21851066.0
2008-01-25 22:35:00,1.99221,1.99276,1.99221,1.99276,6999171.0
2008-01-25 22:36:00,1.99269,1.99269,1.99235,1.99235,19577941.0
2008-01-25 22:37:00,1.9922,1.9922,1.99178,1.99183,8078411.0
2008-01-25 22:38:00,1.99176,1.9923,1.99176,1.99202,10220558.0
2008-01-25 22:39:00,1.99198,1.99216,1.99183,1.99207,2030113.0
2008-01-25 22:40:00,1.9919,1.99221,1.99182,1.99201,3870100.0
2008-01-25 22:41:00,1.99202,1.99214,1.99198,1.99214,19610858.0
2008-01-25 22:42:00,1.992,1.99206,1.99175,1.99175,13999275.0
2008-01-25 22:43:00,1.99155,1.99191,1.99155,1.99162,4725985.0
2008-01-25 22:44:00,1.99161,1.99174,1.99152,1.99162,8428305.0
2008-01-25 22:45:00,1.99185,1.99246,1.99185,1.99243,2676098.0
2008-01-25 22:46:00,1.99244,1.99247,1.9923,1.99247,18244621.0
2008-01-25 22:47:00,1.9925,1.9925,1.9921,1.99245,3244169.0
2008-01-25 22:48:00,1.99261,1.99322,1.99261,1.99322,7278824.0
2008-01-25 22:49:00,1.99325,1.99371,1.99325,1.99371,9256028.0
2008-01-25 22:50:00,1.99387,1.99407,1.99387,1.99407,3890662.0
2008-01-25 22:51:00,1.99427,1.99471,1.99427,1.99471,7139304.0
2008-01-25 22:52:00,1.99461,1.99461,1.99426,1.99456,3154364.0
2008-01-25 22:53:00,1.99473,1.99491,1.99452,1.99473,3656046.0
2008-01-25 22:54:00,1.99458,1.99469,1.99432,1.99461,11599043.0
2008-01-25 22:55:00,1.99459,1.99477,1.99454,1.99459,11278320.0
2008-01-25 22:56:00,1.99463,1.99489,1.99453,1.99453,3643107.0
2008-01-25 22:57:00,1.99507,1.99525,1.9949,1.9949,11790909.0
2008-01-25 22:58:00,1.99504,1.99509,1.99469,1.99469,9377621.0
2008-01-25 22:59:00,1.99455,1.99488,1.99455,1.99488,4066670.0
2008-01-25 23:00:00,1.99479,1.99479,1.99443,1.99443,9156574.0
2008-01-25 23:01:00,1.99444,1.99444,1.99364,1.99364,2125900.0
2008-01-25 23:02:00,1.99363,1.99385,1.99363,1.99366,4165921.0
2008-01-25 23:03:00,1.99373,1.9938,1.99369,1.9938,7913923.0
2008-01-25 23:04:00,1.99388,1.99388,1.99352,1.99358,5161021.0
2008-01-25 23:05:00,1.9935,1.99371,1.99342,1.99342,4374940.0
2008-01-25 23:06:00,1.99337,1.99364,1.99337,1.99349,8823649.0
2008-01-25 23:07:00,1.99359,1.99394,1.99354,1.99394,6153771.0
2008-01-25 23:08:00,1.99394,1.99394,1.99382,1.99382,5659598.0
2008-01-25 23:09:00,1.99393,1.99415,1.99363,1.99389,9451759.0
2008-01-25 23:10:00,1.99395,1.99402,1.99373,1.99402,1479339.0
2008-01-25 23:11:00,1.99404,1.9941,1.99388,1.99398,9294155.0
2008-01-25 23:12:00,1.99403,1.99416,1.99395,1.99395,3816148.0
2008-01-25 23:13:00,1.99398,1.99404,1.99398,1.99404,6609434.0
2008-01-25 23:14:00,1.99408,1.9942,1.99405,1.9942,4862993.0
2008-01-25 23:15:00,1.99418,1.99426,1.99416,1.99423,8536485.0
2008-01-25 23:16:00,1.99422,1.99445,1.99422,1.99445,33349482.0
2008-01-25 23:17:00,1.99452,1.99481,1.99437,1.99481,3624487.0
2008-01-25 23:18:00,1.99485,1.99485,1.99432,1.99432,4564773.0
2008-01-25 23:19:00,1.9944,1.99461,1.9944,1.9946,3644283.0
2008-01-25 23:20:00,1.99442,1.99444,1.99413,1.99413,6441501.0
2008-01-25 23:21:00,1.99433,1.99458,1.99433,1.99453,8531650.0
2008-01-25 23:22:00,1.99442,1.99453,1.99436,1.99449,9853361.0
2008-01-25 23:23:00,1.9945,1.99473,1.99445,1.99445,7429120.0
2008-01-25 23:24:00,1.99422,1.99452,1.99422,1.99452,3267796.0
2008-01-25 23:25:00,1.99452,1.99452,1.99434,1.99435,13714124.0
2008-01-25 23:26:00,1.9945,1.99495,1.9945,1.9947,3115914.0
2008-01-25 23:27:00,1.99466,1.99476,1.99464,1.99464,6651385.0
2008-01-25 23:28:00,1.99461,1.99475,1.9943,1.99473,15219517.0
2008-01-25 23:29:00,1.9947,1.99493,1.9947,1.99493,11256986.0
2008-01-25 23:30:00,1.99502,1.99528,1.99502,1.99528,8085165.0
2008-01-25 23:31:00,1.99523,1.99523,1.9949,1.99494,2486082.0
2008-01-25 23:32:00,1.99496,1.99496,1.99465,1.99487,3046475.0
2008-01-25 23:33:00,1.99481,1.99495,1.99478,1.99478,11627186.0
2008-01-25 23:34:00,1.99491,1.99495,1.9948,1.99484,5073662.0
2008-01-25 23:35:00,1.99478,1.99511,1.99472,1.99511,2224917.0
2008-01-25 23:36:00,1.99528,1.99547,1.99522,1.99543,7439242.0
2008-01-25 23:37:00,1.99553,1.99567,1.99552,1.99567,10939523.0
2008-01-25 23:38:00,1.99581,1.99591,1.99432,1.99591,9195812.0
2008-01-25 23:39:00,1.9958,1.99646,1.9958,1.99646,7541727.0
2008-01-25 23:40:00,1.99664,1.99696,1.99664,1.99689,11318104.0
2008-01-25 23:41:00,1.99686,1.99709,1.99686,1.99697,5165395.0
2008-01-25 23:42:00,1.99704,1.99794,1.99704,1.99794,3310353.0
2008-01-25 23:43:00,1.99803,1.99836,1.99803,1.99816,7341999.0
2008-01-25 23:44:00,1.99826,1.99844,1.99816,1.99831,2571104.0
2008-01-25 23:45:00,1.9983,1.9983,1.99782,1.99822,7722369.0
2008-01-25 23:46:00,1.99829,1.99846,1.99824,1.99846,7561156.0
2008-01-25 23:47:00,1.99848,1.9987,1.99848,1.99867,16265603.0
2008-01-25 23:48:00,1.99869,1.99875,1.99836,1.99851,8051704.0
2008-01-25 23:49:00,1.99836,1.99836,1.99805,1.99816,5331372.0
2008-01-25 23:50:00,1.99813,1.9984,1.99812,1.9984,5200418.0
2008-01-25 23:51:00,1.99842,1.99842,1.99816,1.99836,16958101.0
2008-01-25 23:52:00,1.99837,1.99837,1.99798,1.99823,4654995.0
2008-01-25 23:53:00,1.99821,1.99821,1.99808,1.99808,9780968.0
2008-01-25 23:54:00,1.99821,1.99833,1.99815,1.99822,2443605.0
2008-01-25 23:55:00,1.99808,1.99824,1.99795,1.99795,7445205.0
2008-01-25 23:56:00,1.99803,1.99826,1.99801,1.99826,6024982.0
2008-01-25 23:57:00,1.99813,1.99813,1.99767,1.99787,11098170.0
2008-01-25 23:58:00,1.99779,1.99809,1.99779,1.99809,16580651.0
2008-01-25 23:59:00,1.99811,1.99814,1.99744,1.99744,4541940.0
2008-01-28 00:00:00,2.0001,2.00066,1.99996,2.00066,9419620.0
2008-01-28 00:01:00,2.00074,2.00095,2.00069,2.00095,6792187.0
2008-01-28 00:02:00,2.001,2.00123,2.001,2.00123,11084414.0
2008-01-28 00:03:00,2.00127,2.00171,2.00127,2.00171,22571362.0
2008-01-28 00:04:00,2.00182,2.00209,2.00182,2.00182,15305441.0
2008-01-28 00:05:00,2.00165,2.00165,2.00147,2.0016,8188999.0
2008-01-28 00:06:00,2.00159,2.00159,2.00148,2.0015,3398442.0
2008-01-28 00:08:00,2.00159,2.00214,2.00159,2.002,5466826.0
2008-01-28 00:09:00,2.00181,2.00181,2.00121,2.00121,7198463.0
2008-01-28 00:10:00,2.00119,2.00119,2.00096,2.00119,3224149.0
2008-01-28 00:11:00,2.00122,2.00142,2.00122,2.00138,4993306.0
2008-01-28 00:12:00,2.00147,2.00147,2.00099,2.00128,1953962.0
2008-01-28 00:13:00,2.00135,2.00146,2.00134,2.00136,7737501.0
2008-01-28 00:14:00,2.00143,2.00159,2.00122,2.00135,5034833.0
2008-01-28 00:15:00,2.00141,2.00174,2.00126,2.00173,7814722.0
2008-01-28 00:16:00,2.00164,2.00164,2.00104,2.00104,6448415.0
2008-01-28 00:17:00,2.0011,2.00112,2.00067,2.00067,2351458.0
2008-01-28 00:18:00,2.00068,2.0009,2.00061,2.00076,9233714.0
2008-01-28 00:19:00,2.00101,2.00141,2.00101,2.00132,3868158.0
2008-01-28 00:20:00,2.0012,2.00147,2.00119,2.00147,1446803.0
2008-01-28 00:21:00,2.00173,2.00191,2.00173,2.0019,5049369.0
2008-01-28 00:22:00,2.00187,2.0019,2.0003,2.00151,12330871.0
2008-01-28 00:23:00,2.00152,2.00177,2.00152,2.00155,7033632.0
2008-01-28 00:24:00,2.0012,2.00147,2.00116,2.00126,2224831.0
2008-01-28 00:25:00,2.00134,2.00208,2.00134,2.00199,10185337.0
2008-01-28 00:26:00,2.00197,2.00197,2.00111,2.00111,2415165.0
2008-01-28 00:27:00,2.00111,2.00139,2.00111,2.00139,8777365.0
2008-01-28 00:28:00,2.0014,2.00161,2.00108,2.00108,14683960.0
2008-01-28 00:29:00,2.00171,2.00183,2.00144,2.00174,19787617.0
2008-01-28 00:30:00,2.00151,2.00151,2.00142,2.00149,12925003.0
2008-01-28 00:31:00,2.00151,2.00151,2.00143,2.00143,2187025.0
2008-01-28 00:32:00,2.00141,2.00143,2.00114,2.00143,1747718.0
2008-01-28 00:33:00,2.00144,2.00144,2.00118,2.00134,2429819.0
2008-01-28 00:34:00,2.00134,2.00134,2.00102,2.00111,1826667.0
2008-01-28 00:35:00,2.00114,2.00133,2.00112,2.00133,2243236.0
2008-01-28 00:36:00,2.00121,2.00138,2.00089,2.00089,3183589.0
2008-01-28 00:37:00,2.0008,2.00117,2.0008,2.00111,14629235.0
2008-01-28 00:38:00,2.00101,2.00101,2.0004,2.00045,11778807.0
2008-01-28 00:39:00,2.0004,2.00074,2.00028,2.00074,12882829.0
2008-01-28 00:40:00,2.00068,2.00083,2.00055,2.00083,16043539.0
2008-01-28 00:41:00,2.00085,2.00092,2.00076,2.00091,3139776.0
2008-01-28 00:42:00,2.00079,2.00087,2.00047,2.00087,4929785.0
2008-01-28 00:43:00,2.00085,2.00085,2.0006,2.0006,4811226.0
2008-01-28 00:44:00,2.00071,2.00099,2.00071,2.00095,6639096.0
2008-01-28 00:45:00,2.00102,2.00112,2.00087,2.00112,2840391.0
2008-01-28 00:46:00,2.00101,2.00101,2.00019,2.00035,8343927.0
2008-01-28 00:47:00,2.00026,2.00029,2.00015,2.00021,12296256.0
2008-01-28 00:48:00,2.00034,2.00038,2.00005,2.00025,9369943.0
2008-01-28 00:49:00,2.00022,2.00022,2.00004,2.00004,4223585.0
2008-01-28 00:50:00,2.00013,2.00027,2.00013,2.00022,5444956.0
2008-01-28 00:51:00,2.00011,2.00011,1.99996,2.00003,8580056.0
2008-01-28 00:52:00,2.00011,2.00025,2.00011,2.00025,36216515.0
2008-01-28 00:53:00,2.00026,2.00026,2.00008,2.00008,7011684.0
2008-01-28 00:54:00,2.00011,2.00011,1.9994,1.9994,9799483.0
2008-01-28 00:55:00,1.99951,2.00019,1.99951,2.00005,13490121.0
2008-01-28 00:56:00,1.99994,1.99994,1.99941,1.99962,11083369.0
2008-01-28 00:57:00,1.99965,1.99973,1.99858,1.99858,3804546.0
2008-01-28 00:58:00,1.99851,1.99875,1.99832,1.99832,11351153.0
2008-01-28 00:59:00,1.99845,1.99888,1.99825,1.99825,2177118.0
2008-01-28 01:00:00,1.99848,1.99858,1.99836,1.99837,15048338.0
2008-01-28 01:01:00,1.99864,1.9991,1.99864,1.9991,8069293.0
2008-01-28 01:02:00,1.99902,1.99902,1.99878,1.99878,6050156.0
2008-01-28 01:03:00,1.99881,1.99935,1.99881,1.99935,3470039.0
2008-01-28 01:04:00,1.9994,1.99952,1.99919,1.99919,10234061.0
2008-01-28 01:05:00,1.99911,1.99973,1.99885,1.99943,16743734.0
2008-01-28 01:06:00,1.99944,2.00003,1.99944,2.00003,8796915.0
2008-01-28 01:07:00,2.00004,2.00056,2.00004,2.00056,3461898.0
2008-01-28 01:08:00,2.00063,2.00116,2.00062,2.00116,13499521.0
2008-01-28 01:09:00,2.00088,2.00093,2.00056,2.00078,7136633.0
2008-01-28 01:10:00,2.00078,2.00134,2.00078,2.00091,4651056.0
2008-01-28 01:11:00,2.00059,2.00059,2.00025,2.00032,15687264.0
2008-01-28 01:12:00,2.00037,2.00106,2.00037,2.00106,930784.0
2008-01-28 01:13:00,2.00088,2.00132,2.00087,2.00132,2989524.0
2008-01-28 01:14:00,2.00139,2.00151,2.00129,2.00142,17913966.0
2008-01-28 01:15:00,2.0013,2.0013,2.00108,2.00108,9653297.0
2008-01-28 01:16:00,2.00115,2.00116,2.0009,2.00116,7172287.0
2008-01-28 01:17:00,2.00119,2.00134,2.00091,2.0013,11310546.0
2008-01-28 01:18:00,2.00091,2.00134,2.00091,2.0013,7428250.0
2008-01-28 01:19:00,2.00131,2.00137,2.00109,2.0012,10418088.0
2008-01-28 01:20:00,2.00114,2.00114,2.00088,2.00088,18765288.0
2008-01-28 01:21:00,2.00101,2.00111,2.00098,2.00111,4697061.0
2008-01-28 01:22:00,2.00122,2.00149,2.00122,2.00147,2024632.0
2008-01-28 01:23:00,2.00151,2.00176,2.00151,2.00176,7702699.0
2008-01-28 01:24:00,2.00175,2.00175,2.00156,2.00169,7437921.0
2008-01-28 01:25:00,2.00155,2.00155,2.00127,2.00141,11842795.0
2008-01-28 01:26:00,2.00158,2.00172,2.00158,2.00166,4534628.0
2008-01-28 01:27:00,2.00155,2.00156,2.00138,2.00152,6778340.0
2008-01-28 01:28:00,2.00148,2.00186,2.00148,2.00164,6593692.0
2008-01-28 01:29:00,2.00138,2.00147,2.00134,2.00134,5911706.0
2008-01-28 01:30:00,2.00138,2.00142,2.00125,2.00142,22410243.0
2008-01-28 01:31:00,2.00141,2.00156,2.00141,2.00154,15036429.0
2008-01-28 01:32:00,2.00167,2.00172,2.00152,2.0017,3290385.0
2008-01-28 01:33:00,2.0016,2.00173,2.0016,2.00172,14248134.0
2008-01-28 01:34:00,2.00174,2.00202,2.00174,2.00201,8939821.0
2008-01-28 01:35:00,2.00224,2.00243,2.00224,2.00228,5661005.0
2008-01-28 01:36:00,2.00232,2.00261,2.00232,2.00238,5803453.0
2008-01-28 01:37:00,2.0021,2.00213,2.00035,2.00035,6514250.0
2008-01-28 01:38:00,2.00169,2.00169,2.00155,2.00165,11331193.0
2008-01-28 01:39:00,2.00157,2.00157,2.00062,2.00062,6393405.0
2008-01-28 01:40:00,2.00065,2.00065,2.00053,2.00053,5118906.0
2008-01-28 01:41:00,2.00043,2.00052,2.00032,2.00052,9151610.0
2008-01-28 01:42:00,2.00044,2.00064,2.00027,2.00064,24178742.0
2008-01-28 01:43:00,2.00071,2.00073,2.00063,2.00065,19703315.0
2008-01-28 01:44:00,2.00069,2.00082,2.00067,2.00082,4345817.0
2008-01-28 01:45:00,2.00078,2.00081,2.00065,2.00065,5444104.0
2008-01-28 01:46:00,2.00054,2.00063,2.00052,2.00062,4234676.0
2008-01-28 01:47:00,2.00062,2.00071,2.0005,2.00071,6701619.0
2008-01-28 01:48:00,2.00071,2.0008,2.00069,2.00079,4382292.0
2008-01-28 01:49:00,2.001,2.00142,2.001,2.00142,18622926.0
2008-01-28 01:50:00,2.00141,2.00186,2.00141,2.00186,2561538.0
2008-01-28 01:51:00,2.00187,2.00208,2.00187,2.00208,45961868.0
2008-01-28 01:52:00,2.00212,2.00263,2.00212,2.00253,6642231.0
2008-01-28 01:53:00,2.00255,2.003,2.00249,2.003,2354047.0
2008-01-28 01:54:00,2.00301,2.00339,2.00297,2.00339,1962535.0
2008-01-28 01:55:00,2.00333,2.00354,2.00325,2.00354,3794187.0
2008-01-28 01:56:00,2.00359,2.00376,2.00359,2.00368,10615793.0
2008-01-28 01:57:00,2.00382,2.00389,2.00371,2.00371,5602137.0
2008-01-28 01:58:00,2.00356,2.00356,2.0032,2.0032,11873725.0
2008-01-28 01:59:00,2.0032,2.0034,2.0032,2.0034,9657860.0
2008-01-28 02:00:00,2.00324,2.00324,2.00267,2.00267,10428529.0
2008-01-28 02:01:00,2.00256,2.00256,2.00194,2.00194,12685606.0
2008-01-28 02:02:00,2.00195,2.00195,2.00167,2.00175,6043297.0
2008-01-28 02:03:00,2.00166,2.00166,2.0014,2.00143,11491442.0
2008-01-28 02:04:00,2.00143,2.00143,2.00115,2.00115,3505021.0
2008-01-28 02:05:00,2.00111,2.00111,2.0008,2.00084,2060838.0
2008-01-28 02:06:00,2.00083,2.00083,2.00032,2.00038,2162057.0
2008-01-28 02:07:00,2.00036,2.00036,1.99988,1.99988,7091098.0
2008-01-28 02:08:00,1.99999,1.99999,1.99959,1.99959,45211360.0
2008-01-28 02:09:00,1.99957,1.99957,1.99928,1.99928,2440722.0
2008-01-28 02:10:00,1.99933,1.99933,1.99884,1.99905,18725917.0
2008-01-28 02:11:00,1.99911,1.9994,1.99911,1.9994,4291737.0
2008-01-28 02:12:00,1.99943,1.99945,1.99918,1.99918,7250480.0
2008-01-28 02:13:00,1.99907,1.99914,1.99898,1.99898,4172917.0
2008-01-28 02:14:00,1.99902,1.99906,1.99882,1.99882,5829429.0
2008-01-28 02:15:00,1.99867,1.99867,1.99839,1.99845,4238994.0
2008-01-28 02:16:00,1.99853,1.99889,1.99853,1.99889,18741856.0
2008-01-28 02:17:00,1.99885,1.99885,1.99871,1.99885,22296885.0
2008-01-28 02:18:00,1.99886,1.99886,1.99863,1.99874,9774231.0
2008-01-28 02:19:00,1.99893,1.99911,1.99893,1.99906,5064713.0
2008-01-28 02:20:00,1.99892,1.9991,1.99881,1.9991,6343294.0
2008-01-28 02:21:00,1.99911,1.99918,1.99901,1.99915,12455965.0
2008-01-28 02:22:00,1.99774,1.99938,1.99774,1.99914,6753317.0
2008-01-28 02:23:00,1.99907,1.99907,1.99861,1.99864,5812754.0
2008-01-28 02:24:00,1.99858,1.99875,1.99858,1.99875,6102852.0
2008-01-28 02:25:00,1.99872,1.99878,1.99867,1.99867,9739429.0
2008-01-28 02:26:00,1.99868,1.99872,1.99845,1.99845,14034806.0
2008-01-28 02:27:00,1.99862,1.99892,1.99862,1.99892,3441105.0
2008-01-28 02:28:00,1.99893,1.99898,1.9989,1.9989,14190664.0
2008-01-28 02:29:00,1.99888,1.99888,1.99871,1.99872,24615821.0
2008-01-28 02:30:00,1.99863,1.99874,1.99842,1.99842,5809460.0
2008-01-28 02:31:00,1.99847,1.99847,1.99815,1.99837,6781540.0
2008-01-28 02:32:00,1.99854,1.99855,1.99836,1.99849,6540273.0
2008-01-28 02:33:00,1.99852,1.99852,1.99843,1.99843,4467615.0
2008-01-28 02:34:00,1.99836,1.99838,1.99827,1.99831,11585595.0
2008-01-28 02:35:00,1.99829,1.99831,1.99816,1.99831,8230519.0
2008-01-28 02:36:00,1.99829,1.99829,1.99809,1.99826,7349201.0
2008-01-28 02:37:00,1.99843,1.99867,1.99843,1.99856,2163069.0
2008-01-28 02:38:00,1.99837,1.99837,1.99807,1.99807,4860370.0
2008-01-28 02:39:00,1.99789,1.99794,1.99748,1.99748,17198503.0
2008-01-28 02:40:00,1.99732,1.99732,1.99695,1.99695,10167956.0
2008-01-28 02:41:00,1.99695,1.99716,1.99667,1.99667,8004579.0
2008-01-28 02:42:00,1.99702,1.99702,1.99652,1.99693,11350273.0
2008-01-28 02:43:00,1.99698,1.99699,1.99689,1.99691,6547641.0
2008-01-28 02:44:00,1.99672,1.99678,1.99649,1.99649,10483599.0
2008-01-28 02:45:00,1.99648,1.9967,1.99648,1.9967,19416828.0
2008-01-28 02:46:00,1.9966,1.9966,1.99627,1.99627,3231917.0
2008-01-28 02:47:00,1.99642,1.99646,1.9964,1.9964,861438.0
2008-01-28 02:48:00,1.99634,1.99634,1.99606,1.99619,16147465.0
2008-01-28 02:49:00,1.99643,1.99664,1.99643,1.99655,4578262.0
2008-01-28 02:50:00,1.99637,1.99637,1.99589,1.99589,7615658.0
2008-01-28 02:51:00,1.99601,1.99622,1.99569,1.99622,12564706.0
2008-01-28 02:52:00,1.99641,1.99659,1.99641,1.99656,3350333.0
2008-01-28 02:53:00,1.99679,1.99679,1.99657,1.9966,8130235.0
2008-01-28 02:54:00,1.99667,1.99669,1.99617,1.99667,15572671.0
2008-01-28 02:55:00,1.99676,1.99725,1.99676,1.99707,10283420.0
2008-01-28 02:56:00,1.99718,1.99775,1.99718,1.99775,3354641.0
2008-01-28 02:57:00,1.99781,1.99784,1.9977,1.99772,6714935.0
2008-01-28 02:58:00,1.9978,1.9978,1.99761,1.99773,7945343.0
2008-01-28 02:59:00,1.99762,1.99765,1.99746,1.99746,13808349.0
2008-01-28 03:00:00,1.99706,1.99746,1.99706,1.99718,2037164.0
2008-01-28 03:01:00,1.99705,1.99718,1.99705,1.99712,11320587.0
2008-01-28 03:02:00,1.99728,1.99736,1.99716,1.99722,3875073.0
2008-01-28 03:03:00,1.99725,1.99725,1.99707,1.99707,11160374.0
2008-01-28 03:04:00,1.99707,1.99718,1.997,1.9971,13811941.0
2008-01-28 03:05:00,1.99701,1.99706,1.99689,1.99697,9492863.0
2008-01-28 03:06:00,1.99677,1.99699,1.99672,1.99692,7653005.0
2008-01-28 03:07:00,1.99688,1.99695,1.99666,1.99695,33363903.0
2008-01-28 03:08:00,1.99696,1.997,1.99678,1.997,8458255.0
2008-01-28 03:09:00,1.99698,1.99698,1.99633,1.99633,5304907.0
2008-01-28 03:10:00,1.99622,1.99638,1.99622,1.99628,4255071.0
2008-01-28 03:11:00,1.99617,1.99621,1.99583,1.99621,8828741.0
2008-01-28 03:12:00,1.99618,1.99665,1.99612,1.99665,12687016.0
2008-01-28 03:13:00,1.99674,1.9969,1.99653,1.9969,8173910.0
2008-01-28 03:14:00,1.99711,1.99715,1.9969,1.99697,2807820.0
2008-01-28 03:15:00,1.9968,1.99684,1.9967,1.99677,7100640.0
2008-01-28 03:16:00,1.99672,1.99693,1.99672,1.99681,5230163.0
2008-01-28 03:17:00,1.99674,1.99675,1.99634,1.9965,5143765.0
2008-01-28 03:18:00,1.99667,1.99674,1.99665,1.99674,3258718.0
2008-01-28 03:19:00,1.99681,1.997,1.99681,1.99692,17690527.0
2008-01-28 03:20:00,1.99692,1.99692,1.9965,1.99656,13648510.0
2008-01-28 03:21:00,1.99653,1.99684,1.99653,1.99684,11564857.0
2008-01-28 03:22:00,1.99686,1.99704,1.99686,1.99698,14262686.0
2008-01-28 03:23:00,1.99701,1.99728,1.99701,1.99711,2939874.0
2008-01-28 03:24:00,1.99729,1.99747,1.99727,1.99747,2359067.0
2008-01-28 03:25:00,1.99744,1.99765,1.99732,1.9974,1942643.0
2008-01-28 03:26:00,1.9974,1.99757,1.99739,1.99755,2531852.0
2008-01-28 03:27:00,1.99757,1.99757,1.99732,1.99752,1831413.0
2008-01-28 03:28:00,1.99749,1.99757,1.99749,1.99757,2188995.0
2008-01-28 03:29:00,1.9975,1.99762,1.99748,1.99762,13031865.0
2008-01-28 03:30:00,1.9978,1.99799,1.99754,1.99799,19216876.0
2008-01-28 03:31:00,1.99754,1.99819,1.99754,1.99805,13552339.0
2008-01-28 03:32:00,1.99813,1.99828,1.99813,1.99819,8592624.0
2008-01-28 03:33:00,1.99822,1.99835,1.99819,1.99829,2278242.0
2008-01-28 03:34:00,1.9984,1.99887,1.9984,1.99887,10972032.0
2008-01-28 03:35:00,1.99896,1.99916,1.99887,1.99887,2081616.0
2008-01-28 03:36:00,1.99906,1.99921,1.99903,1.99921,6745596.0
2008-01-28 03:37:00,1.99926,1.99968,1.99803,1.99958,12756955.0
2008-01-28 03:38:00,1.99958,1.99958,1.99938,1.99942,5266891.0
2008-01-28 03:39:00,1.99926,1.99926,1.9991,1.99921,1430637.0
2008-01-28 03:40:00,1.99917,1.99917,1.99883,1.99883,3973047.0
2008-01-28 03:41:00,1.99876,1.99897,1.99875,1.99897,9020823.0
2008-01-28 03:42:00,1.99902,1.99902,1.9985,1.9985,2320365.0
2008-01-28 03:43:00,1.99859,1.99893,1.99859,1.99869,6283778.0
2008-01-28 03:44:00,1.99852,1.99852,1.99813,1.99833,9157026.0
2008-01-28 03:45:00,1.9983,1.99842,1.99828,1.99841,5495344.0
2008-01-28 03:46:00,1.99842,1.99842,1.99827,1.9983,8179176.0
2008-01-28 03:47:00,1.99826,1.99826,1.99804,1.99824,2044106.0
2008-01-28 03:48:00,1.99816,1.99823,1.99804,1.99823,7829013.0
2008-01-28 03:49:00,1.99824,1.99824,1.99802,1.99818,3003398.0
2008-01-28 03:50:00,1.99805,1.99817,1.9976,1.9979,7001035.0
2008-01-28 03:51:00,1.99784,1.99816,1.99768,1.99816,5736438.0
2008-01-28 03:52:00,1.9983,1.9983,1.99786,1.99788,6042102.0
2008-01-28 03:53:00,1.99787,1.99802,1.99787,1.99787,3232302.0
2008-01-28 03:54:00,1.99792,1.99801,1.99782,1.99782,8313705.0
2008-01-28 03:55:00,1.99782,1.99782,1.99767,1.99769,14234971.0
2008-01-28 03:56:00,1.99769,1.99788,1.99764,1.99785,23135877.0
2008-01-28 03:57:00,1.99772,1.99772,1.99735,1.99758,10180395.0
2008-01-28 03:58:00,1.99759,1.99759,1.99746,1.99746,6293719.0
2008-01-28 03:59:00,1.9974,1.99758,1.9974,1.99758,10031543.0
2008-01-28 04:00:00,1.99758,1.99758,1.99736,1.99736,4133922.0
2008-01-28 04:01:00,1.99732,1.99747,1.99729,1.99747,15822743.0
2008-01-28 04:02:00,1.99759,1.99763,1.99746,1.99746,12253695.0
2008-01-28 04:03:00,1.99749,1.9975,1.99737,1.99749,5923687.0
2008-01-28 04:04:00,1.99748,1.99773,1.99748,1.99757,7891886.0
2008-01-28 04:05:00,1.99759,1.99761,1.99741,1.99761,2296835.0
2008-01-28 04:06:00,1.99751,1.99766,1.99751,1.99766,10684911.0
2008-01-28 04:07:00,1.99764,1.99764,1.99729,1.99751,5151611.0
2008-01-28 04:08:00,1.99733,1.99733,1.99696,1.99696,17607831.0
2008-01-28 04:09:00,1.99691,1.99691,1.99672,1.99675,5354631.0
2008-01-28 04:10:00,1.99671,1.99683,1.99661,1.99672,5922430.0
2008-01-28 04:11:00,1.9968,1.99695,1.9966,1.99692,7372682.0
2008-01-28 04:12:00,1.99692,1.99711,1.99692,1.99695,17833133.0
2008-01-28 04:13:00,1.99697,1.99697,1.99676,1.99695,7259871.0
2008-01-28 04:14:00,1.99705,1.99723,1.99701,1.9972,7812209.0
2008-01-28 04:15:00,1.99725,1.99741,1.99725,1.99726,2754854.0
2008-01-28 04:16:00,1.99717,1.99741,1.99717,1.99741,7647119.0
2008-01-28 04:17:00,1.99747,1.99747,1.99711,1.99711,3261432.0
2008-01-28 04:18:00,1.99716,1.99716,1.99695,1.99699,5242460.0
2008-01-28 04:19:00,1.99707,1.9972,1.99702,1.99706,11321499.0
2008-01-28 04:20:00,1.99709,1.99728,1.99705,1.99721,6936836.0
2008-01-28 04:21:00,1.99734,1.99746,1.99576,1.99746,8934913.0
2008-01-28 04:22:00,1.99745,1.99769,1.99737,1.99757,11531065.0
2008-01-28 04:23:00,1.99749,1.99766,1.99749,1.99753,6864669.0
2008-01-28 04:24:00,1.99745,1.99745,1.99724,1.99724,2305133.0
2008-01-28 04:25:00,1.99723,1.99729,1.99714,1.99714,5374642.0
2008-01-28 04:26:00,1.99691,1.99703,1.99689,1.99689,11984316.0
2008-01-28 04:27:00,1.99695,1.99697,1.99668,1.99697,3149135.0
2008-01-28 04:28:00,1.99689,1.99689,1.99675,1.99682,2606502.0
2008-01-28 04:29:00,1.99673,1.99673,1.99646,1.99657,8371469.0
2008-01-28 04:30:00,1.99644,1.99644,1.99606,1.99609,10659017.0
2008-01-28 04:31:00,1.99619,1.99625,1.9958,1.99615,13924535.0
2008-01-28 04:32:00,1.99627,1.99653,1.99627,1.9963,6428945.0
2008-01-28 04:33:00,1.9963,1.99632,1.99619,1.99632,3125290.0
2008-01-28 04:34:00,1.99627,1.99646,1.99627,1.99646,13911670.0
2008-01-28 04:35:00,1.99636,1.99636,1.9957,1.9957,3132473.0
2008-01-28 04:36:00,1.99591,1.99594,1.9957,1.9957,7947282.0
2008-01-28 04:37:00,1.99572,1.99575,1.99552,1.99552,9776130.0
2008-01-28 04:38:00,1.9956,1.9956,1.99536,1.99536,8683612.0
2008-01-28 04:39:00,1.9951,1.99526,1.99502,1.99522,5877281.0
2008-01-28 04:40:00,1.99532,1.99539,1.99523,1.99539,3622190.0
2008-01-28 04:41:00,1.9954,1.99564,1.9954,1.99564,4732787.0
2008-01-28 04:42:00,1.99565,1.99583,1.99553,1.99553,3489446.0
2008-01-28 04:43:00,1.99539,1.99552,1.99539,1.9954,32045240.0
2008-01-28 04:44:00,1.99537,1.99537,1.99509,1.99509,7970573.0
2008-01-28 04:45:00,1.99506,1.99517,1.99491,1.99517,5114096.0
2008-01-28 04:46:00,1.99529,1.99555,1.99526,1.99555,7196687.0
2008-01-28 04:47:00,1.99561,1.99568,1.99536,1.99536,4174305.0
2008-01-28 04:48:00,1.99512,1.99512,1.99479,1.99506,9012950.0
2008-01-28 04:49:00,1.99508,1.99541,1.99508,1.99541,1469347.0
2008-01-28 04:50:00,1.9951,1.99522,1.99467,1.99522,9890916.0
2008-01-28 04:51:00,1.99508,1.99516,1.99502,1.99502,5708116.0
2008-01-28 04:52:00,1.99511,1.9956,1.99511,1.9956,6512615.0
2008-01-28 04:53:00,1.99561,1.99564,1.99524,1.99526,9246201.0
2008-01-28 04:54:00,1.99515,1.99559,1.99515,1.99541,4445626.0
2008-01-28 04:55:00,1.99557,1.99561,1.99525,1.9955,5141995.0
2008-01-28 04:56:00,1.99556,1.99569,1.99553,1.99553,7443495.0
2008-01-28 04:57:00,1.99542,1.99556,1.99542,1.99548,4413517.0
2008-01-28 04:58:00,1.9955,1.99555,1.99531,1.99555,2328477.0
2008-01-28 04:59:00,1.99549,1.99549,1.99516,1.99528,8850350.0
2008-01-28 05:00:00,1.99533,1.99534,1.99491,1.99491,3969808.0
2008-01-28 05:01:00,1.99481,1.99481,1.99453,1.99453,9892006.0
2008-01-28 05:02:00,1.99426,1.99455,1.99419,1.99455,11681107.0
2008-01-28 05:03:00,1.99413,1.99476,1.99413,1.99476,3546639.0
2008-01-28 05:04:00,1.9949,1.99509,1.9949,1.995,10516897.0
2008-01-28 05:05:00,1.99507,1.9951,1.99463,1.99504,11391716.0
2008-01-28 05:06:00,1.99527,1.9955,1.99507,1.99539,3758273.0
2008-01-28 05:07:00,1.99539,1.99547,1.99531,1.99547,3045048.0
2008-01-28 05:08:00,1.99558,1.99587,1.99558,1.99576,6503876.0
2008-01-28 05:09:00,1.99573,1.99597,1.99573,1.99597,3674595.0
2008-01-28 05:10:00,1.99599,1.99604,1.99583,1.99583,10142481.0
2008-01-28 05:11:00,1.9959,1.9959,1.99576,1.99576,6890218.0
2008-01-28 05:12:00,1.99592,1.99608,1.99585,1.99608,3212049.0
2008-01-28 05:13:00,1.9961,1.99621,1.99596,1.9961,18069349.0
2008-01-28 05:14:00,1.99616,1.99631,1.99612,1.99612,2803959.0
2008-01-28 05:15:00,1.99616,1.99642,1.99582,1.99582,9217305.0
2008-01-28 05:16:00,1.99588,1.99622,1.99579,1.99579,4607569.0
2008-01-28 05:17:00,1.99611,1.99629,1.99611,1.99623,13793747.0
2008-01-28 05:18:00,1.99644,1.99667,1.99644,1.9966,21491352.0
2008-01-28 05:19:00,1.99669,1.99669,1.99628,1.99628,4138704.0
2008-01-28 05:20:00,1.99632,1.99632,1.99601,1.99601,2014799.0
2008-01-28 05:21:00,1.99601,1.99623,1.99601,1.99604,11080398.0
2008-01-28 05:22:00,1.99606,1.99625,1.99581,1.99625,8278759.0
2008-01-28 05:23:00,1.99644,1.99682,1.99644,1.99682,19761725.0
2008-01-28 05:24:00,1.99698,1.99699,1.99685,1.99694,6491534.0
2008-01-28 05:25:00,1.99642,1.99703,1.99642,1.99703,23240869.0
2008-01-28 05:26:00,1.99698,1.99712,1.99688,1.99688,2911106.0
2008-01-28 05:27:00,1.99673,1.99708,1.99673,1.99673,3818024.0
2008-01-28 05:28:00,1.99688,1.99715,1.99684,1.99695,7909554.0
2008-01-28 05:29:00,1.99698,1.99703,1.99695,1.99703,6483523.0
2008-01-28 05:30:00,1.99698,1.99698,1.99672,1.9968,5584655.0
2008-01-28 05:31:00,1.99684,1.997,1.99684,1.997,11982577.0
2008-01-28 05:32:00,1.99696,1.99696,1.99686,1.99686,3613272.0
2008-01-28 05:33:00,1.99695,1.99701,1.99686,1.99695,12065083.0
2008-01-28 05:34:00,1.99697,1.99716,1.99689,1.99716,20358248.0
2008-01-28 05:35:00,1.99706,1.99706,1.99693,1.99693,16386605.0
2008-01-28 05:36:00,1.99689,1.99689,1.99633,1.99633,4715808.0
2008-01-28 05:37:00,1.99621,1.99629,1.99585,1.99585,7187272.0
2008-01-28 05:38:00,1.99577,1.9961,1.99575,1.99583,10519601.0
2008-01-28 05:39:00,1.99562,1.99562,1.99522,1.99522,14762153.0
2008-01-28 05:40:00,1.99532,1.99532,1.99523,1.99524,3396907.0
2008-01-28 05:41:00,1.99519,1.99521,1.99505,1.99509,6206176.0
2008-01-28 05:42:00,1.99504,1.99513,1.99488,1.99513,2744423.0
2008-01-28 05:43:00,1.99513,1.99521,1.99507,1.99507,10725023.0
2008-01-28 05:44:00,1.99511,1.99511,1.995,1.995,14666567.0
2008-01-28 05:45:00,1.9949,1.99521,1.99489,1.99521,8090076.0
2008-01-28 05:46:00,1.99529,1.99563,1.99529,1.99563,3985369.0
2008-01-28 05:47:00,1.99562,1.99579,1.99562,1.99572,3538703.0
2008-01-28 05:48:00,1.99564,1.99586,1.99564,1.99586,7844823.0
2008-01-28 05:49:00,1.99583,1.99583,1.99557,1.99557,13456478.0
2008-01-28 05:50:00,1.99563,1.99605,1.99563,1.99605,5005277.0
2008-01-28 05:51:00,1.99624,1.99652,1.99624,1.99652,5363483.0
2008-01-28 05:52:00,1.99653,1.99658,1.99647,1.99658,3820017.0
2008-01-28 05:53:00,1.99669,1.99683,1.99664,1.99664,1532004.0
2008-01-28 05:54:00,1.9968,1.99682,1.99655,1.99655,14997888.0
2008-01-28 05:55:00,1.99634,1.99634,1.99608,1.99624,1456490.0
2008-01-28 05:56:00,1.99628,1.99644,1.9961,1.99644,2809960.0
2008-01-28 05:57:00,1.99651,1.99675,1.9965,1.9965,9098830.0
2008-01-28 05:58:00,1.99676,1.99676,1.9964,1.99656,8210063.0
2008-01-28 05:59:00,1.99658,1.99685,1.99658,1.99672,16059623.0
2008-01-28 06:00:00,1.99679,1.99679,1.99665,1.99665,3161618.0
2008-01-28 06:01:00,1.99649,1.99662,1.99647,1.99647,2814745.0
2008-01-28 06:02:00,1.99641,1.99677,1.99641,1.99677,20240513.0
2008-01-28 06:03:00,1.99679,1.99679,1.99656,1.99656,10491853.0
2008-01-28 06:04:00,1.99647,1.99647,1.99586,1.99586,883960.0
2008-01-28 06:05:00,1.99562,1.99564,1.99535,1.99535,5882597.0
2008-01-28 06:06:00,1.99532,1.99532,1.99508,1.99508,2837064.0
2008-01-28 06:07:00,1.99508,1.99518,1.99487,1.99518,3389540.0
2008-01-28 06:08:00,1.99524,1.99529,1.99512,1.99529,6313701.0
2008-01-28 06:09:00,1.99526,1.99533,1.99508,1.99526,10660527.0
2008-01-28 06:10:00,1.99547,1.99578,1.99547,1.99578,9588503.0
2008-01-28 06:11:00,1.99588,1.99603,1.99581,1.996,16290466.0
2008-01-28 06:12:00,1.99595,1.99635,1.99595,1.99635,8329903.0
2008-01-28 06:13:00,1.99615,1.99622,1.99597,1.99601,11870326.0
2008-01-28 06:14:00,1.99587,1.99587,1.99574,1.99575,4396325.0
2008-01-28 06:15:00,1.99586,1.99601,1.99557,1.99557,4150427.0
2008-01-28 06:16:00,1.99582,1.99589,1.99582,1.99583,5389643.0
2008-01-28 06:17:00,1.99569,1.99588,1.9956,1.99569,851227.0
2008-01-28 06:18:00,1.99565,1.99567,1.9955,1.99567,21343728.0
2008-01-28 06:19:00,1.99571,1.99613,1.99571,1.99585,3484863.0
2008-01-28 06:20:00,1.99577,1.99581,1.99537,1.99564,11923248.0
2008-01-28 06:21:00,1.99567,1.99584,1.99562,1.99562,4942950.0
2008-01-28 06:22:00,1.99566,1.9958,1.99566,1.99574,5521991.0
2008-01-28 06:23:00,1.99571,1.99571,1.99549,1.99549,1684924.0
2008-01-28 06:24:00,1.99541,1.99575,1.99541,1.99575,3278338.0
2008-01-28 06:25:00,1.99581,1.99581,1.99561,1.9957,3025530.0
2008-01-28 06:26:00,1.99581,1.99589,1.99568,1.99584,5051235.0
2008-01-28 06:27:00,1.99588,1.99598,1.99579,1.9959,22517575.0
2008-01-28 06:28:00,1.99594,1.99594,1.99575,1.99593,1725419.0
2008-01-28 06:29:00,1.99596,1.99616,1.99559,1.99611,14678571.0
2008-01-28 06:30:00,1.99628,1.99634,1.99618,1.99618,16670055.0
2008-01-28 06:31:00,1.9959,1.99603,1.99572,1.99572,9278447.0
2008-01-28 06:32:00,1.99581,1.99594,1.99564,1.99584,6398393.0
2008-01-28 06:33:00,1.99581,1.99589,1.99565,1.99589,15667106.0
2008-01-28 06:34:00,1.99594,1.99623,1.99589,1.99623,17619815.0
2008-01-28 06:35:00,1.9964,1.9965,1.99634,1.99646,12448440.0
2008-01-28 06:36:00,1.99642,1.99652,1.99642,1.99647,3589659.0
2008-01-28 06:37:00,1.99647,1.99655,1.99646,1.99646,5442230.0
2008-01-28 06:38:00,1.99622,1.99622,1.9954,1.9954,8740970.0
2008-01-28 06:39:00,1.99529,1.99529,1.99448,1.99448,11144746.0
2008-01-28 06:40:00,1.99437,1.99437,1.99411,1.99424,16166408.0
2008-01-28 06:41:00,1.99415,1.99427,1.99404,1.99427,9040200.0
2008-01-28 06:42:00,1.99428,1.9945,1.99428,1.99448,1352385.0
2008-01-28 06:43:00,1.9945,1.9947,1.99441,1.9947,2733615.0
2008-01-28 06:44:00,1.99454,1.99497,1.99454,1.99497,8793337.0
2008-01-28 06:45:00,1.99501,1.99501,1.99483,1.99501,15540293.0
2008-01-28 06:46:00,1.99491,1.99512,1.99491,1.99512,12235710.0
2008-01-28 06:47:00,1.995,1.99504,1.99474,1.99489,23276661.0
2008-01-28 06:48:00,1.99489,1.99511,1.99473,1.99473,1138937.0
2008-01-28 06:49:00,1.99469,1.99469,1.99446,1.99459,6985603.0
2008-01-28 06:50:00,1.99464,1.99472,1.99453,1.99453,3957607.0
2008-01-28 06:51:00,1.99452,1.99467,1.99452,1.99459,5487385.0
2008-01-28 06:52:00,1.99458,1.99458,1.9944,1.99448,6271417.0
2008-01-28 06:53:00,1.99454,1.99454,1.99436,1.99436,3710577.0
2008-01-28 06:54:00,1.99428,1.99428,1.99407,1.99407,2774170.0
2008-01-28 06:55:00,1.99395,1.99401,1.99375,1.99375,1139725.0
2008-01-28 06:56:00,1.99373,1.99375,1.99367,1.99367,1059458.0
2008-01-28 06:57:00,1.99367,1.9938,1.99316,1.99369,1924966.0
2008-01-28 06:58:00,1.99378,1.99407,1.99233,1.99407,15514370.0
2008-01-28 06:59:00,1.99426,1.99437,1.99426,1.99437,7519280.0
2008-01-28 07:00:00,1.99442,1.99449,1.99401,1.99449,8034420.0
2008-01-28 07:01:00,1.99454,1.99462,1.99447,1.99462,10221175.0
2008-01-28 07:02:00,1.99455,1.99455,1.99406,1.99406,1712668.0
2008-01-28 07:03:00,1.99395,1.99434,1.99388,1.99434,10164204.0
2008-01-28 07:04:00,1.9944,1.9944,1.99395,1.9943,1015671.0
2008-01-28 07:05:00,1.99441,1.99494,1.99428,1.99494,5999823.0
2008-01-28 07:06:00,1.99501,1.99561,1.99501,1.99561,6714359.0
2008-01-28 07:07:00,1.99563,1.99567,1.99549,1.99553,7334242.0
2008-01-28 07:08:00,1.99539,1.99539,1.99509,1.99533,24682369.0
2008-01-28 07:09:00,1.99539,1.99546,1.99507,1.99507,3888984.0
2008-01-28 07:10:00,1.99518,1.99542,1.99498,1.99542,6629423.0
2008-01-28 07:11:00,1.99538,1.99543,1.99524,1.99524,314579.0
2008-01-28 07:12:00,1.99509,1.99522,1.99484,1.99519,16062689.0
2008-01-28 07:13:00,1.99524,1.99537,1.99512,1.99537,6519640.0
2008-01-28 07:14:00,1.99556,1.99575,1.99556,1.99572,2128526.0
2008-01-28 07:15:00,1.99577,1.9959,1.99576,1.99581,1010978.0
2008-01-28 07:16:00,1.99593,1.99621,1.99593,1.9962,7664010.0
2008-01-28 07:17:00,1.99641,1.99655,1.99626,1.99626,4196258.0
2008-01-28 07:18:00,1.99628,1.9963,1.9961,1.9963,5704724.0
2008-01-28 07:19:00,1.99625,1.99641,1.99625,1.99641,17790062.0
2008-01-28 07:20:00,1.99625,1.99648,1.99625,1.99645,3416006.0
2008-01-28 07:21:00,1.99647,1.99648,1.99616,1.99647,2446589.0
2008-01-28 07:22:00,1.99652,1.99657,1.9964,1.99643,18787207.0
2008-01-28 07:23:00,1.9965,1.99655,1.99627,1.99641,3641621.0
2008-01-28 07:24:00,1.99656,1.99656,1.99638,1.99638,19556848.0
2008-01-28 07:25:00,1.99631,1.99631,1.99609,1.99631,6831636.0
2008-01-28 07:26:00,1.99636,1.99647,1.9963,1.99646,24341968.0
2008-01-28 07:27:00,1.99642,1.99671,1.99629,1.99665,27117398.0
2008-01-28 07:28:00,1.99661,1.99661,1.99619,1.99619,1518954.0
2008-01-28 07:29:00,1.99602,1.99602,1.99574,1.99593,6504675.0
2008-01-28 07:30:00,1.99603,1.9962,1.99599,1.99617,12121572.0
2008-01-28 07:31:00,1.99622,1.99695,1.99622,1.99688,3729206.0
2008-01-28 07:32:00,1.99686,1.99692,1.99671,1.99671,4413595.0
2008-01-28 07:33:00,1.99678,1.99684,1.99667,1.99684,1496646.0
2008-01-28 07:34:00,1.9968,1.99681,1.9964,1.9964,5529297.0
2008-01-28 07:35:00,1.99641,1.99661,1.99641,1.99653,8957948.0
2008-01-28 07:36:00,1.99662,1.99691,1.99626,1.99691,6789805.0
2008-01-28 07:37:00,1.99698,1.99698,1.99673,1.99673,14672957.0
2008-01-28 07:38:00,1.99669,1.99673,1.9966,1.99673,2632720.0
2008-01-28 07:39:00,1.99686,1.99712,1.99686,1.99712,1361865.0
2008-01-28 07:40:00,1.997,1.997,1.99677,1.99687,23831462.0
2008-01-28 07:41:00,1.99692,1.99694,1.99683,1.99684,15392818.0
2008-01-28 07:42:00,1.99679,1.99679,1.99667,1.99673,5653841.0
2008-01-28 07:43:00,1.99674,1.99691,1.99673,1.99688,18778945.0
2008-01-28 07:44:00,1.99685,1.9969,1.99672,1.99672,1609169.0
2008-01-28 07:45:00,1.99662,1.99709,1.99662,1.99709,14665535.0
2008-01-28 07:46:00,1.9971,1.9973,1.9971,1.9973,1796321.0
2008-01-28 07:47:00,1.99739,1.99748,1.99736,1.99736,4271684.0
2008-01-28 07:48:00,1.99742,1.9975,1.99742,1.9975,5019160.0
2008-01-28 07:49:00,1.99759,1.99775,1.9975,1.99775,3537478.0
2008-01-28 07:50:00,1.9978,1.9978,1.99744,1.99757,17875306.0
2008-01-28 07:51:00,1.99763,1.9979,1.99763,1.99777,7008168.0
2008-01-28 07:52:00,1.99767,1.9978,1.99764,1.99768,7426187.0
2008-01-28 07:53:00,1.99765,1.99765,1.99742,1.99763,12412608.0
2008-01-28 07:54:00,1.99762,1.99762,1.99724,1.99728,12393576.0
2008-01-28 07:55:00,1.99717,1.9972,1.99697,1.99702,5130452.0
2008-01-28 07:56:00,1.99703,1.99719,1.99698,1.99719,17127799.0
2008-01-28 07:57:00,1.99716,1.99716,1.99691,1.99691,9669889.0
2008-01-28 07:58:00,1.99676,1.99687,1.99676,1.99676,12326227.0
2008-01-28 07:59:00,1.99662,1.99673,1.99653,1.99665,2666422.0
2008-01-28 08:00:00,1.99672,1.99698,1.99672,1.99698,3647385.0
2008-01-28 08:01:00,1.99706,1.99706,1.99622,1.99622,2906117.0
2008-01-28 08:02:00,1.99618,1.99626,1.99608,1.99608,3292889.0
2008-01-28 08:03:00,1.99599,1.99599,1.99557,1.9957,9623576.0
2008-01-28 08:04:00,1.99559,1.99559,1.99528,1.99534,3071770.0
2008-01-28 08:05:00,1.99525,1.99525,1.99505,1.99505,4449082.0
2008-01-28 08:06:00,1.99501,1.99501,1.99465,1.9947,4235963.0
2008-01-28 08:07:00,1.99465,1.99465,1.99439,1.99439,6214178.0
2008-01-28 08:08:00,1.99434,1.99532,1.99408,1.99502,14538520.0
2008-01-28 08:09:00,1.9951,1.99522,1.99509,1.99522,1264941.0
2008-01-28 08:10:00,1.99513,1.99513,1.99496,1.99502,8863911.0
2008-01-28 08:11:00,1.99509,1.99513,1.99487,1.99487,4048204.0
2008-01-28 08:12:00,1.99485,1.9949,1.99467,1.9947,7518112.0
2008-01-28 08:13:00,1.99466,1.99469,1.99446,1.99469,6156768.0
2008-01-28 08:14:00,1.99478,1.99506,1.99478,1.99506,7507559.0
2008-01-28 08:15:00,1.99515,1.99515,1.99488,1.99488,2850518.0
2008-01-28 08:16:00,1.9948,1.9948,1.99458,1.99462,5838346.0
2008-01-28 08:17:00,1.99461,1.99463,1.99447,1.99463,5078809.0
2008-01-28 08:18:00,1.99468,1.9947,1.99465,1.99465,2071545.0
2008-01-28 08:19:00,1.99464,1.9947,1.9946,1.99465,1586452.0
2008-01-28 08:20:00,1.99471,1.99483,1.99471,1.99476,4802385.0
2008-01-28 08:21:00,1.99477,1.99492,1.99477,1.99487,9229041.0
2008-01-28 08:22:00,1.99491,1.99491,1.99445,1.99445,1172194.0
2008-01-28 08:23:00,1.99431,1.99447,1.99421,1.99447,4460944.0
2008-01-28 08:24:00,1.99453,1.99522,1.99453,1.99522,7380953.0
2008-01-28 08:25:00,1.99527,1.99565,1.99515,1.99531,13445808.0
2008-01-28 08:26:00,1.99519,1.99519,1.9951,1.9951,6529248.0
2008-01-28 08:27:00,1.99519,1.99548,1.99519,1.99523,15467958.0
2008-01-28 08:28:00,1.995,1.995,1.99465,1.99465,4946941.0
2008-01-28 08:29:00,1.99475,1.99481,1.99463,1.99481,11175900.0
2008-01-28 08:30:00,1.99481,1.99491,1.99481,1.99485,6195236.0
2008-01-28 08:31:00,1.99483,1.99504,1.99482,1.99504,5636886.0
2008-01-28 08:32:00,1.99509,1.99514,1.99493,1.99496,1360770.0
2008-01-28 08:33:00,1.9949,1.99522,1.9949,1.99517,3381277.0
2008-01-28 08:34:00,1.99522,1.99532,1.99516,1.99532,2301862.0
2008-01-28 08:35:00,1.99532,1.99539,1.99489,1.99529,45135657.0
2008-01-28 08:36:00,1.99542,1.99553,1.99537,1.99546,2139854.0
2008-01-28 08:37:00,1.99543,1.99543,1.99533,1.99533,5315861.0
2008-01-28 08:38:00,1.99544,1.99567,1.99544,1.99567,4146549.0
2008-01-28 08:39:00,1.99567,1.99567,1.99534,1.99534,9398478.0
2008-01-28 08:40:00,1.99538,1.99565,1.99538,1.99559,3469275.0
2008-01-28 08:41:00,1.99565,1.99638,1.99557,1.99638,5042443.0
2008-01-28 08:42:00,1.99633,1.99641,1.99631,1.99638,8499100.0
2008-01-28 08:43:00,1.99668,1.99699,1.99659,1.99659,9002101.0
2008-01-28 08:44:00,1.9963,1.99652,1.9961,1.9961,2746094.0
2008-01-28 08:45:00,1.99587,1.99587,1.9954,1.9954,4462559.0
2008-01-28 08:46:00,1.99527,1.9957,1.99519,1.9957,29257408.0
2008-01-28 08:47:00,1.99582,1.99615,1.99582,1.99615,8408829.0
2008-01-28 08:48:00,1.99621,1.99668,1.99621,1.99666,5104985.0
2008-01-28 08:49:00,1.99661,1.99661,1.99634,1.99657,2295851.0
2008-01-28 08:50:00,1.9965,1.99652,1.99641,1.99641,22551827.0
2008-01-28 08:51:00,1.99643,1.99643,1.99627,1.99627,2755091.0
2008-01-28 08:52:00,1.99624,1.99632,1.99623,1.9963,20784590.0
2008-01-28 08:53:00,1.99632,1.9967,1.99632,1.9967,6418585.0
2008-01-28 08:54:00,1.99664,1.99681,1.99658,1.99681,3644748.0
2008-01-28 08:55:00,1.99682,1.99695,1.99682,1.99695,8297224.0
2008-01-28 08:56:00,1.99688,1.99688,1.99663,1.99667,6237850.0
2008-01-28 08:57:00,1.99672,1.99686,1.99658,1.99685,10547123.0
2008-01-28 08:58:00,1.99658,1.99716,1.99658,1.99716,3156579.0
2008-01-28 08:59:00,1.99715,1.99718,1.99683,1.99689,6808007.0
2008-01-28 09:00:00,1.99672,1.99672,1.99609,1.99609,5016385.0
2008-01-28 09:01:00,1.99613,1.99629,1.99591,1.99629,8523140.0
2008-01-28 09:02:00,1.9964,1.99648,1.99636,1.99636,5827673.0
2008-01-28 09:03:00,1.99614,1.99614,1.9955,1.9955,1598682.0
2008-01-28 09:04:00,1.99547,1.99557,1.99515,1.99515,16137637.0
2008-01-28 09:05:00,1.99511,1.99511,1.99455,1.99455,3511306.0
2008-01-28 09:06:00,1.99457,1.99461,1.99445,1.99445,1337950.0
2008-01-28 09:07:00,1.99432,1.99432,1.99385,1.99385,6196710.0
2008-01-28 09:08:00,1.99353,1.99367,1.99349,1.99367,7890248.0
2008-01-28 09:09:00,1.9937,1.99377,1.99365,1.99368,8024834.0
2008-01-28 09:10:00,1.99363,1.99363,1.99345,1.99345,13364912.0
2008-01-28 09:11:00,1.9933,1.9935,1.99328,1.9935,12927676.0
2008-01-28 09:12:00,1.99369,1.99375,1.99358,1.99375,1955880.0
2008-01-28 09:13:00,1.99369,1.99371,1.99359,1.99364,6572838.0
2008-01-28 09:14:00,1.99386,1.99411,1.99361,1.99361,9571544.0
2008-01-28 09:15:00,1.99363,1.99404,1.99363,1.99396,7712265.0
2008-01-28 09:16:00,1.99397,1.99403,1.9937,1.99403,4806818.0
2008-01-28 09:17:00,1.99401,1.99403,1.99371,1.99403,2884663.0
2008-01-28 09:18:00,1.9941,1.9945,1.99377,1.9945,54556359.0
2008-01-28 09:19:00,1.99445,1.99449,1.99424,1.99424,2222656.0
2008-01-28 09:20:00,1.99421,1.99424,1.99417,1.9942,10820923.0
2008-01-28 09:21:00,1.99415,1.99431,1.99415,1.99431,7148895.0
2008-01-28 09:22:00,1.99422,1.99422,1.99392,1.99392,2474855.0
2008-01-28 09:23:00,1.99386,1.99418,1.99386,1.99405,15559653.0
2008-01-28 09:24:00,1.99395,1.99425,1.99395,1.99424,4310345.0
2008-01-28 09:25:00,1.99433,1.99437,1.99416,1.99416,7653549.0
2008-01-28 09:26:00,1.99437,1.99512,1.99437,1.99512,3530498.0
2008-01-28 09:27:00,1.99523,1.99569,1.99523,1.99569,2866174.0
2008-01-28 09:28:00,1.99569,1.99588,1.99433,1.99584,2134573.0
2008-01-28 09:29:00,1.99581,1.99596,1.99576,1.99576,4214920.0
2008-01-28 09:30:00,1.99581,1.99631,1.99581,1.99631,2472087.0
2008-01-28 09:31:00,1.99646,1.9972,1.99646,1.99674,5660252.0
2008-01-28 09:32:00,1.99664,1.99668,1.9964,1.9964,12787545.0
2008-01-28 09:33:00,1.9962,1.9962,1.99591,1.99591,344401.0
2008-01-28 09:34:00,1.99586,1.99586,1.99547,1.99556,573125.0
2008-01-28 09:35:00,1.99548,1.99549,1.99518,1.99518,4188261.0
2008-01-28 09:36:00,1.99506,1.9951,1.99459,1.99475,18220090.0
2008-01-28 09:37:00,1.99483,1.99555,1.99483,1.99555,8536769.0
2008-01-28 09:38:00,1.99576,1.99639,1.99576,1.99634,4201109.0
2008-01-28 09:39:00,1.99623,1.99626,1.99602,1.99626,8251066.0
2008-01-28 09:40:00,1.99622,1.99623,1.9961,1.99623,3347230.0
2008-01-28 09:41:00,1.9963,1.99638,1.99623,1.99632,12010952.0
2008-01-28 09:42:00,1.99638,1.99644,1.99618,1.99641,955058.0
2008-01-28 09:43:00,1.99643,1.99643,1.99626,1.99635,6743580.0
2008-01-28 09:44:00,1.99638,1.99646,1.99624,1.99644,6887567.0
2008-01-28 09:45:00,1.99649,1.99678,1.99645,1.99677,5088542.0
2008-01-28 09:46:00,1.99677,1.99716,1.99677,1.99716,3552212.0
2008-01-28 09:47:00,1.99704,1.99722,1.99696,1.99717,16909000.0
2008-01-28 09:48:00,1.99712,1.99712,1.99611,1.99623,35777790.0
2008-01-28 09:49:00,1.99612,1.99612,1.99587,1.99594,17384640.0
2008-01-28 09:50:00,1.99585,1.99586,1.99554,1.99554,3594837.0
2008-01-28 09:51:00,1.99547,1.99554,1.99533,1.99533,10985062.0
2008-01-28 09:52:00,1.99529,1.99529,1.99473,1.99481,6927188.0
2008-01-28 09:53:00,1.99487,1.99487,1.99443,1.99473,8899947.0
2008-01-28 09:54:00,1.99466,1.99466,1.99437,1.99462,10635484.0
2008-01-28 09:55:00,1.99457,1.99457,1.99417,1.99422,7651765.0
2008-01-28 09:56:00,1.99396,1.9943,1.99393,1.9943,2712095.0
2008-01-28 09:57:00,1.99415,1.9943,1.99408,1.99408,7296406.0
2008-01-28 09:58:00,1.99387,1.9944,1.99387,1.9944,1719746.0
2008-01-28 09:59:00,1.99436,1.99457,1.99425,1.99435,8816845.0
2008-01-28 10:00:00,1.99417,1.99417,1.99369,1.99369,5683583.0
2008-01-28 10:01:00,1.99359,1.99359,1.99306,1.99306,3137580.0
2008-01-28 10:02:00,1.99314,1.99315,1.99301,1.99309,4922214.0
2008-01-28 10:03:00,1.99301,1.99311,1.99293,1.99295,2713642.0
2008-01-28 10:04:00,1.99288,1.99306,1.99288,1.99306,12039772.0
2008-01-28 10:05:00,1.99314,1.99347,1.99314,1.99347,4480521.0
2008-01-28 10:06:00,1.99366,1.99433,1.99366,1.99433,2385754.0
2008-01-28 10:07:00,1.99434,1.99451,1.99434,1.99449,13107730.0
2008-01-28 10:08:00,1.99432,1.99445,1.99429,1.99429,3030917.0
2008-01-28 10:09:00,1.99422,1.99431,1.99405,1.99405,2523682.0
2008-01-28 10:10:00,1.99407,1.99416,1.99379,1.99379,5149830.0
2008-01-28 10:11:00,1.99373,1.99391,1.99237,1.99391,5229563.0
2008-01-28 10:12:00,1.99388,1.99417,1.99348,1.99417,25606500.0
2008-01-28 10:13:00,1.99412,1.99423,1.99394,1.99394,1281315.0
2008-01-28 10:14:00,1.99396,1.99396,1.99372,1.99373,5771105.0
2008-01-28 10:15:00,1.99378,1.99409,1.99378,1.99409,7989449.0
2008-01-28 10:16:00,1.99421,1.995,1.99421,1.995,15479604.0
2008-01-28 10:17:00,1.99505,1.9953,1.99505,1.9953,11927310.0
2008-01-28 10:18:00,1.99537,1.99577,1.9953,1.99577,6633056.0
2008-01-28 10:19:00,1.99573,1.99592,1.99556,1.99592,7735842.0
2008-01-28 10:20:00,1.99603,1.99616,1.99603,1.99616,2536093.0
2008-01-28 10:21:00,1.99625,1.99669,1.99625,1.99669,17248417.0
2008-01-28 10:22:00,1.99669,1.99723,1.99669,1.99723,6954444.0
2008-01-28 10:23:00,1.99714,1.99743,1.99714,1.99738,15941998.0
2008-01-28 10:24:00,1.99728,1.99728,1.99698,1.99698,8154477.0
2008-01-28 10:25:00,1.99696,1.99701,1.99669,1.99701,1548576.0
2008-01-28 10:26:00,1.99712,1.99766,1.99712,1.99766,3487457.0
2008-01-28 10:27:00,1.99789,1.99849,1.99789,1.99849,18438030.0
2008-01-28 10:28:00,1.99863,1.99877,1.99859,1.99871,2401565.0
2008-01-28 10:29:00,1.99872,1.99881,1.9987,1.99872,11835495.0
2008-01-28 10:30:00,1.9987,1.99874,1.99828,1.99828,26054184.0
2008-01-28 10:31:00,1.99825,1.99825,1.99798,1.99803,11562727.0
2008-01-28 10:32:00,1.99809,1.99836,1.99809,1.99836,4321156.0
2008-01-28 10:33:00,1.99836,1.99836,1.99796,1.99796,1226675.0
2008-01-28 10:34:00,1.99797,1.99797,1.99753,1.99761,2486795.0
2008-01-28 10:35:00,1.99753,1.99753,1.99712,1.99731,3269605.0
2008-01-28 10:36:00,1.99728,1.99728,1.99692,1.99709,6069298.0
2008-01-28 10:37:00,1.99708,1.99708,1.99701,1.99705,7566111.0
2008-01-28 10:38:00,1.99706,1.99706,1.99688,1.99697,2401194.0
2008-01-28 10:39:00,1.99699,1.99719,1.99696,1.99696,409271.0
2008-01-28 10:40:00,1.99704,1.9972,1.99695,1.99704,6174496.0
2008-01-28 10:41:00,1.99704,1.99705,1.99688,1.99688,14177773.0
2008-01-28 10:42:00,1.99665,1.99665,1.99636,1.99637,6526870.0
2008-01-28 10:43:00,1.99642,1.99671,1.99642,1.99671,6334984.0
2008-01-28 10:44:00,1.99684,1.99702,1.99684,1.99699,6655392.0
2008-01-28 10:45:00,1.99679,1.99681,1.99656,1.99656,21609319.0
2008-01-28 10:46:00,1.99636,1.99636,1.99564,1.99564,6477032.0
2008-01-28 10:47:00,1.99567,1.99567,1.99538,1.99538,6913278.0
2008-01-28 10:48:00,1.9954,1.99629,1.9954,1.99629,1368911.0
2008-01-28 10:49:00,1.99627,1.9965,1.99627,1.99645,6798978.0
2008-01-28 10:50:00,1.99664,1.99693,1.99662,1.99693,2057959.0
2008-01-28 10:51:00,1.99699,1.99745,1.99699,1.99737,5249501.0
2008-01-28 10:52:00,1.9972,1.99732,1.9972,1.99731,8858942.0
2008-01-28 10:53:00,1.99738,1.99767,1.99738,1.9974,14007595.0
2008-01-28 10:54:00,1.99728,1.99728,1.9967,1.9967,22325288.0
2008-01-28 10:55:00,1.99646,1.99654,1.99593,1.99654,3602232.0
2008-01-28 10:56:00,1.99648,1.99648,1.99625,1.99643,3577605.0
2008-01-28 10:57:00,1.99637,1.99637,1.99593,1.99593,9204001.0
2008-01-28 10:58:00,1.99593,1.99617,1.99593,1.99608,1036727.0
2008-01-28 10:59:00,1.99626,1.99699,1.99626,1.99699,6224298.0
2008-01-28 11:00:00,1.99694,1.99694,1.99649,1.99649,4910068.0
2008-01-28 11:01:00,1.99631,1.99631,1.9959,1.99608,3125404.0
2008-01-28 11:02:00,1.99611,1.9963,1.99608,1.99608,1763481.0
2008-01-28 11:03:00,1.99605,1.99605,1.99573,1.99573,3465508.0
2008-01-28 11:04:00,1.99579,1.99664,1.99579,1.99664,9469162.0
2008-01-28 11:05:00,1.9967,1.9967,1.99651,1.99651,1203692.0
2008-01-28 11:06:00,1.99663,1.99663,1.99633,1.99633,1508148.0
2008-01-28 11:07:00,1.99646,1.99661,1.99646,1.99661,6584559.0
2008-01-28 11:08:00,1.99649,1.99649,1.996,1.996,6002543.0
2008-01-28 11:09:00,1.9959,1.9959,1.99555,1.99576,18434367.0
2008-01-28 11:10:00,1.99584,1.99587,1.99572,1.99577,884032.0
2008-01-28 11:11:00,1.99582,1.99582,1.99558,1.99579,920117.0
2008-01-28 11:12:00,1.99574,1.99579,1.99563,1.99579,929057.0
2008-01-28 11:13:00,1.99587,1.99596,1.99587,1.99593,1849467.0
2008-01-28 11:14:00,1.99595,1.9963,1.99595,1.99629,18068894.0
2008-01-28 11:15:00,1.99637,1.99642,1.99625,1.99625,10052016.0
2008-01-28 11:16:00,1.99627,1.99661,1.99627,1.99661,4563108.0
2008-01-28 11:17:00,1.99665,1.99665,1.99647,1.99647,3973548.0
2008-01-28 11:18:00,1.99638,1.99638,1.99628,1.99636,1405559.0
2008-01-28 11:19:00,1.99654,1.99668,1.99654,1.99668,4138809.0
2008-01-28 11:20:00,1.9967,1.99691,1.99663,1.99691,16301769.0
2008-01-28 11:21:00,1.99702,1.99761,1.99698,1.99761,3438484.0
2008-01-28 11:22:00,1.99777,1.99835,1.99777,1.99835,35089681.0
2008-01-28 11:23:00,1.99832,1.99832,1.99809,1.99809,7281170.0
2008-01-28 11:24:00,1.99814,1.99814,1.9968,1.9968,8566285.0
2008-01-28 11:25:00,1.99677,1.99677,1.99607,1.99642,880758.0
2008-01-28 11:26:00,1.99668,1.99715,1.99668,1.99714,18468806.0
2008-01-28 11:27:00,1.99725,1.99725,1.99689,1.99692,5889004.0
2008-01-28 11:28:00,1.99686,1.99762,1.99686,1.9975,4934514.0
2008-01-28 11:29:00,1.99757,1.99875,1.99757,1.99875,2200657.0
2008-01-28 11:30:00,1.99881,1.99896,1.99876,1.99896,30624529.0
2008-01-28 11:31:00,1.99891,1.99893,1.99872,1.99893,12639058.0
2008-01-28 11:32:00,1.99893,1.99905,1.99887,1.99905,1640312.0
2008-01-28 11:33:00,1.99917,1.99983,1.99917,1.9998,7793391.0
2008-01-28 11:34:00,1.99986,2.00016,1.99986,2.00016,8176544.0
2008-01-28 11:35:00,2.00027,2.00052,2.00023,2.00052,6917190.0
2008-01-28 11:36:00,2.00052,2.00074,2.0005,2.00073,5278479.0
2008-01-28 11:37:00,2.0007,2.00115,2.0007,2.00115,2091474.0
2008-01-28 11:38:00,2.00124,2.00178,2.00124,2.00167,1615037.0
2008-01-28 11:39:00,2.00158,2.00158,2.00109,2.00154,2975005.0
2008-01-28 11:40:00,2.00143,2.00143,2.00133,2.00141,2530302.0
2008-01-28 11:41:00,2.00137,2.00137,2.00097,2.00097,2574791.0
2008-01-28 11:42:00,2.00062,2.00062,2.00021,2.00021,8707660.0
2008-01-28 11:43:00,2.0003,2.00054,2.0001,2.0001,4038520.0
2008-01-28 11:44:00,1.99995,1.99995,1.99968,1.99968,18915869.0
2008-01-28 11:45:00,1.99972,1.99981,1.99944,1.99981,4833641.0
2008-01-28 11:46:00,1.99982,2.00007,1.99977,2.00007,6800804.0
2008-01-28 11:47:00,2.00007,2.00018,1.99991,2.00018,4354460.0
2008-01-28 11:48:00,2.00021,2.00053,2.00021,2.00053,8155586.0
2008-01-28 11:49:00,2.00061,2.00087,2.00061,2.00085,1654269.0
2008-01-28 11:50:00,2.00099,2.00117,2.00099,2.00108,9090295.0
2008-01-28 11:51:00,2.00127,2.00142,2.00127,2.00132,1331050.0
2008-01-28 11:52:00,2.00129,2.00129,2.00094,2.00094,6374984.0
2008-01-28 11:53:00,2.00101,2.00106,2.00089,2.00099,5538479.0
2008-01-28 11:54:00,2.00093,2.00102,2.00079,2.00102,3722266.0
2008-01-28 11:55:00,2.00101,2.00114,2.00088,2.00114,10690341.0
2008-01-28 11:56:00,2.00123,2.00159,2.00123,2.00158,4415550.0
2008-01-28 11:57:00,2.00184,2.00224,2.00184,2.00223,9504682.0
2008-01-28 11:58:00,2.0023,2.0023,2.00202,2.00207,2735992.0
2008-01-28 11:59:00,2.00204,2.00217,2.00179,2.00209,20238377.0
2008-01-28 12:00:00,2.00213,2.00231,2.00196,2.00196,12842510.0
2008-01-28 12:01:00,2.00183,2.00183,2.00165,2.00176,27563147.0
2008-01-28 12:02:00,2.00194,2.00246,2.00194,2.00246,974943.0
2008-01-28 12:03:00,2.00263,2.00279,2.0026,2.0026,815815.0
2008-01-28 12:04:00,2.00253,2.00263,2.0024,2.00263,13718481.0
2008-01-28 12:05:00,2.00285,2.00321,2.00284,2.00321,1363030.0
2008-01-28 12:06:00,2.00318,2.00333,2.00315,2.00315,620164.0
2008-01-28 12:07:00,2.00309,2.00336,2.00309,2.00336,1922480.0
2008-01-28 12:08:00,2.00332,2.00337,2.00315,2.00329,6728169.0
2008-01-28 12:09:00,2.00309,2.00309,2.00239,2.00254,4849605.0
2008-01-28 12:10:00,2.00254,2.00258,2.00239,2.00239,5200269.0
2008-01-28 12:11:00,2.00235,2.00235,2.00191,2.00191,10180404.0
2008-01-28 12:12:00,2.00171,2.00182,2.00171,2.00173,10759051.0
2008-01-28 12:13:00,2.0018,2.00196,2.0018,2.00191,3161007.0
2008-01-28 12:14:00,2.00176,2.00176,2.00154,2.00168,5947657.0
2008-01-28 12:15:00,2.00163,2.00163,2.00086,2.00086,6167908.0
2008-01-28 12:16:00,2.00089,2.00089,1.99983,1.99983,18921510.0
2008-01-28 12:17:00,1.99987,1.99987,1.99899,1.99899,18469491.0
2008-01-28 12:18:00,1.99872,1.99872,1.99841,1.99855,6239535.0
2008-01-28 12:19:00,1.99844,1.99853,1.99832,1.99834,16923949.0
2008-01-28 12:20:00,1.99831,1.99839,1.99799,1.99839,878631.0
2008-01-28 12:21:00,1.99834,1.99834,1.99796,1.99796,562249.0
2008-01-28 12:22:00,1.99794,1.99794,1.99751,1.9976,4039055.0
2008-01-28 12:23:00,1.99775,1.99833,1.99775,1.99833,15639166.0
2008-01-28 12:24:00,1.99835,1.9986,1.99825,1.99825,6152912.0
2008-01-28 12:25:00,1.99829,1.99863,1.99829,1.99863,1120878.0
2008-01-28 12:26:00,1.99817,1.99853,1.99814,1.99853,2199774.0
2008-01-28 12:27:00,1.99846,1.99846,1.99816,1.99824,5619046.0
2008-01-28 12:28:00,1.99833,1.99865,1.99829,1.99829,32075435.0
2008-01-28 12:29:00,1.99814,1.99851,1.99814,1.99851,2158518.0
2008-01-28 12:30:00,1.99835,1.99862,1.99835,1.99862,4746409.0
2008-01-28 12:31:00,1.99868,1.99868,1.99831,1.99831,9205928.0
2008-01-28 12:32:00,1.99829,1.99829,1.99748,1.99748,762527.0
2008-01-28 12:33:00,1.99741,1.99766,1.99741,1.99766,5071472.0
2008-01-28 12:34:00,1.99759,1.99774,1.99759,1.99768,11823064.0
2008-01-28 12:35:00,1.99773,1.9979,1.99773,1.99782,3261917.0
2008-01-28 12:36:00,1.99777,1.99782,1.99741,1.99741,4601829.0
2008-01-28 12:37:00,1.99732,1.99745,1.99722,1.99745,31646889.0
2008-01-28 12:38:00,1.99744,1.99783,1.99744,1.99771,32349840.0
2008-01-28 12:39:00,1.9978,1.99791,1.99771,1.99783,4965397.0
2008-01-28 12:40:00,1.99771,1.99786,1.99752,1.99752,9772442.0
2008-01-28 12:41:00,1.99752,1.99752,1.99713,1.99713,3023590.0
2008-01-28 12:42:00,1.99686,1.99686,1.99575,1.99575,4966314.0
2008-01-28 12:43:00,1.99553,1.99553,1.99512,1.99545,3263483.0
2008-01-28 12:44:00,1.99558,1.9958,1.99558,1.9958,3301311.0
2008-01-28 12:45:00,1.99568,1.9958,1.99564,1.9958,9032731.0
2008-01-28 12:46:00,1.99567,1.99567,1.99538,1.99542,1088995.0
2008-01-28 12:47:00,1.99532,1.9957,1.99521,1.9957,39412286.0
2008-01-28 12:48:00,1.99584,1.99616,1.99584,1.99616,12823906.0
2008-01-28 12:49:00,1.99593,1.99618,1.99586,1.99598,7230666.0
2008-01-28 12:50:00,1.99607,1.99641,1.99607,1.99641,2348420.0
2008-01-28 12:51:00,1.99655,1.99682,1.99653,1.99682,5329855.0
2008-01-28 12:52:00,1.99694,1.99723,1.99694,1.99723,15766632.0
2008-01-28 12:53:00,1.9972,1.9972,1.997,1.99707,5609519.0
2008-01-28 12:54:00,1.99698,1.99712,1.99689,1.99712,5991199.0
2008-01-28 12:55:00,1.99733,1.9979,1.99733,1.9979,8062336.0
2008-01-28 12:56:00,1.99803,1.99835,1.99803,1.99805,3775041.0
2008-01-28 12:57:00,1.99817,1.99831,1.99809,1.99831,3611337.0
2008-01-28 12:58:00,1.99809,1.99814,1.99788,1.99788,3631345.0
2008-01-28 12:59:00,1.99796,1.99817,1.99791,1.99814,4437355.0
2008-01-28 13:00:00,1.99832,1.99844,1.99824,1.99827,52775957.0
2008-01-28 13:01:00,1.99813,1.99813,1.9977,1.9977,5127361.0
2008-01-28 13:02:00,1.99782,1.99782,1.9976,1.9977,3274814.0
2008-01-28 13:03:00,1.99751,1.99778,1.99751,1.99778,12498182.0
2008-01-28 13:04:00,1.99771,1.99771,1.99761,1.99761,25941303.0
2008-01-28 13:05:00,1.99748,1.99748,1.99714,1.99714,2620229.0
2008-01-28 13:06:00,1.9971,1.9972,1.997,1.99706,26934285.0
2008-01-28 13:07:00,1.99722,1.99752,1.9968,1.99752,9990625.0
2008-01-28 13:08:00,1.99759,1.99769,1.99759,1.99765,3455829.0
2008-01-28 13:09:00,1.9977,1.9979,1.99768,1.9979,1537487.0
2008-01-28 13:10:00,1.99782,1.99789,1.99776,1.99776,1869844.0
2008-01-28 13:11:00,1.99778,1.99782,1.99774,1.99774,22162868.0
2008-01-28 13:12:00,1.99761,1.99762,1.9973,1.9973,354647.0
2008-01-28 13:13:00,1.99729,1.99746,1.99701,1.99701,11112129.0
2008-01-28 13:14:00,1.99693,1.99709,1.9969,1.99709,12121068.0
2008-01-28 13:15:00,1.9969,1.99705,1.99672,1.99672,12450812.0
2008-01-28 13:16:00,1.99657,1.99657,1.99638,1.99644,73924343.0
2008-01-28 13:17:00,1.99649,1.99666,1.99649,1.99655,7509497.0
2008-01-28 13:18:00,1.99634,1.99643,1.99634,1.99641,2775863.0
2008-01-28 13:19:00,1.99642,1.99698,1.99642,1.99698,5601595.0
2008-01-28 13:20:00,1.997,1.9971,1.99694,1.99698,3925797.0
2008-01-28 13:21:00,1.99679,1.99713,1.99679,1.9971,8418061.0
2008-01-28 13:22:00,1.99705,1.99722,1.99688,1.99722,10431507.0
2008-01-28 13:23:00,1.9973,1.9974,1.99723,1.99739,10991606.0
2008-01-28 13:24:00,1.99729,1.99736,1.99722,1.99734,10314626.0
2008-01-28 13:25:00,1.99738,1.99756,1.99737,1.99756,10432073.0
2008-01-28 13:26:00,1.99746,1.99746,1.99723,1.99732,5378374.0
2008-01-28 13:27:00,1.99739,1.99759,1.99738,1.99743,9835738.0
2008-01-28 13:28:00,1.9974,1.99747,1.99705,1.99746,5047713.0
2008-01-28 13:29:00,1.9975,1.99789,1.99745,1.99789,9096927.0
2008-01-28 13:30:00,1.99802,1.99802,1.99774,1.99784,2083776.0
2008-01-28 13:31:00,1.99771,1.99771,1.99743,1.99743,45886343.0
2008-01-28 13:32:00,1.99741,1.99741,1.99694,1.99713,3072213.0
2008-01-28 13:33:00,1.99716,1.99781,1.99716,1.99781,2303205.0
2008-01-28 13:34:00,1.99786,1.99801,1.99786,1.99801,1127420.0
2008-01-28 13:35:00,1.99788,1.998,1.99775,1.99775,4656342.0
2008-01-28 13:36:00,1.99763,1.99772,1.99741,1.99741,1615993.0
2008-01-28 13:37:00,1.99725,1.99756,1.99725,1.99756,2827155.0
2008-01-28 13:38:00,1.99761,1.99768,1.99736,1.99736,3103271.0
2008-01-28 13:39:00,1.99731,1.99752,1.99731,1.99752,4144722.0
2008-01-28 13:40:00,1.99783,1.99826,1.99783,1.99826,49332932.0
2008-01-28 13:41:00,1.99852,1.99884,1.99852,1.99884,8801675.0
2008-01-28 13:42:00,1.99879,1.99879,1.99852,1.99852,4387079.0
2008-01-28 13:43:00,1.99845,1.99845,1.99812,1.99812,3321536.0
2008-01-28 13:44:00,1.99802,1.99802,1.99777,1.99783,4182040.0
2008-01-28 13:45:00,1.99786,1.99786,1.9977,1.9977,7751240.0
2008-01-28 13:46:00,1.99752,1.99752,1.99728,1.99728,10013358.0
2008-01-28 13:47:00,1.99735,1.99758,1.99729,1.99751,2036655.0
2008-01-28 13:48:00,1.99755,1.99761,1.99746,1.99746,4180091.0
2008-01-28 13:49:00,1.99721,1.99726,1.99685,1.99685,6578491.0
2008-01-28 13:50:00,1.99681,1.99681,1.9967,1.99674,4450968.0
2008-01-28 13:51:00,1.99675,1.99686,1.99667,1.99679,2245445.0
2008-01-28 13:52:00,1.99693,1.99713,1.9969,1.9969,1387023.0
2008-01-28 13:53:00,1.99696,1.99709,1.99692,1.99707,9287651.0
2008-01-28 13:54:00,1.99699,1.99699,1.99648,1.9967,13267165.0
2008-01-28 13:55:00,1.99658,1.99658,1.9958,1.9958,33620228.0
2008-01-28 13:56:00,1.9955,1.99557,1.99496,1.99496,2732833.0
2008-01-28 13:57:00,1.99502,1.99502,1.99443,1.99453,7158140.0
2008-01-28 13:58:00,1.99443,1.9946,1.99426,1.9946,35753575.0
2008-01-28 13:59:00,1.99485,1.99515,1.99485,1.99506,13713748.0
2008-01-28 14:00:00,1.99513,1.99545,1.99508,1.99545,2059305.0
2008-01-28 14:01:00,1.99548,1.99569,1.99548,1.99569,21170341.0
2008-01-28 14:02:00,1.99578,1.9959,1.99578,1.9959,13790723.0
2008-01-28 14:03:00,1.99605,1.99634,1.99604,1.99605,7865367.0
2008-01-28 14:04:00,1.99604,1.99637,1.99604,1.99625,1894029.0
2008-01-28 14:05:00,1.99627,1.9964,1.99618,1.9964,966178.0
2008-01-28 14:06:00,1.99642,1.9971,1.99642,1.9971,3050297.0
2008-01-28 14:07:00,1.99727,1.99755,1.99727,1.99755,47304485.0
2008-01-28 14:08:00,1.99765,1.99779,1.99751,1.99779,6329420.0
2008-01-28 14:09:00,1.99772,1.99786,1.9977,1.99786,7703958.0
2008-01-28 14:10:00,1.99768,1.99775,1.99746,1.99746,5177348.0
2008-01-28 14:11:00,1.99733,1.99759,1.99733,1.99759,1865249.0
2008-01-28 14:12:00,1.99755,1.99755,1.99723,1.99733,6594604.0
2008-01-28 14:13:00,1.99714,1.99717,1.99665,1.99665,6682170.0
2008-01-28 14:14:00,1.99646,1.99652,1.99633,1.99641,605806.0
2008-01-28 14:15:00,1.99635,1.9964,1.99621,1.99632,14946815.0
2008-01-28 14:16:00,1.99626,1.99645,1.99592,1.99592,5143735.0
2008-01-28 14:17:00,1.99581,1.99581,1.99531,1.99553,6616817.0
2008-01-28 14:18:00,1.99555,1.99576,1.99555,1.99576,1147817.0
2008-01-28 14:19:00,1.99559,1.99573,1.99559,1.99567,1354887.0
2008-01-28 14:20:00,1.99576,1.99598,1.99576,1.99589,9414931.0
2008-01-28 14:21:00,1.9959,1.9959,1.99575,1.99579,7649653.0
2008-01-28 14:22:00,1.99573,1.99587,1.99561,1.99587,5546770.0
2008-01-28 14:23:00,1.99588,1.99588,1.99568,1.9957,5226763.0
2008-01-28 14:24:00,1.99564,1.99587,1.99564,1.99565,16903681.0
2008-01-28 14:25:00,1.99562,1.99574,1.99517,1.99517,6050828.0
2008-01-28 14:26:00,1.99549,1.99552,1.99511,1.99529,20417948.0
2008-01-28 14:27:00,1.99537,1.99537,1.9949,1.9949,2957414.0
2008-01-28 14:28:00,1.99529,1.99562,1.99529,1.99562,11167525.0
2008-01-28 14:29:00,1.99566,1.99575,1.9955,1.99554,4257643.0
2008-01-28 14:30:00,1.99556,1.99598,1.99556,1.99598,2606330.0
2008-01-28 14:31:00,1.99599,1.99599,1.99574,1.99591,9545303.0
2008-01-28 14:32:00,1.99598,1.99601,1.99584,1.99601,19990469.0
2008-01-28 14:33:00,1.99611,1.99619,1.99608,1.99612,7150570.0
2008-01-28 14:34:00,1.99599,1.99599,1.99572,1.99572,5354826.0
2008-01-28 14:35:00,1.99592,1.99611,1.99592,1.9961,1051110.0
2008-01-28 14:36:00,1.99613,1.99614,1.996,1.996,3338192.0
2008-01-28 14:37:00,1.99589,1.99589,1.99576,1.99587,2597600.0
2008-01-28 14:38:00,1.99575,1.99578,1.99519,1.99578,7189741.0
2008-01-28 14:39:00,1.99591,1.99591,1.99578,1.99578,6703134.0
2008-01-28 14:40:00,1.99542,1.99566,1.99521,1.99521,4638090.0
2008-01-28 14:41:00,1.99512,1.99512,1.9949,1.9949,2637556.0
2008-01-28 14:42:00,1.99474,1.99496,1.99472,1.99492,1472074.0
2008-01-28 14:43:00,1.99471,1.99471,1.99429,1.99437,23044667.0
2008-01-28 14:44:00,1.99433,1.99436,1.99421,1.99436,2807562.0
2008-01-28 14:45:00,1.99438,1.99438,1.99416,1.99416,57578614.0
2008-01-28 14:46:00,1.99424,1.99452,1.99424,1.99452,8044681.0
2008-01-28 14:47:00,1.99458,1.99484,1.99458,1.99484,1974804.0
2008-01-28 14:48:00,1.99495,1.99509,1.99489,1.99498,13309438.0
2008-01-28 14:49:00,1.99513,1.99557,1.99513,1.99557,1975730.0
2008-01-28 14:50:00,1.99574,1.99583,1.9957,1.99583,35589497.0
2008-01-28 14:51:00,1.99581,1.99581,1.99564,1.99572,673505.0
2008-01-28 14:52:00,1.99583,1.99597,1.99583,1.99597,6970935.0
2008-01-28 14:53:00,1.99584,1.99596,1.99584,1.99588,3044794.0
2008-01-28 14:54:00,1.99577,1.99577,1.99548,1.9956,15223461.0
2008-01-28 14:55:00,1.99556,1.99578,1.99556,1.99564,4370221.0
2008-01-28 14:56:00,1.99544,1.99544,1.99508,1.99538,3192055.0
2008-01-28 14:57:00,1.99548,1.99578,1.99548,1.99571,1649770.0
2008-01-28 14:58:00,1.99575,1.99579,1.99569,1.99575,19678103.0
2008-01-28 14:59:00,1.99572,1.99577,1.99537,1.99537,3192256.0
2008-01-28 15:00:00,1.99537,1.99537,1.99518,1.99518,2410959.0
2008-01-28 15:01:00,1.99511,1.99534,1.99504,1.99534,6178264.0
2008-01-28 15:02:00,1.99543,1.99563,1.99501,1.99547,2745234.0
2008-01-28 15:03:00,1.99549,1.99586,1.99549,1.99581,21040985.0
2008-01-28 15:04:00,1.99604,1.99662,1.99575,1.99575,4537643.0
2008-01-28 15:05:00,1.99566,1.99581,1.99566,1.99581,2686725.0
2008-01-28 15:06:00,1.99587,1.99587,1.99567,1.99567,3038801.0
2008-01-28 15:07:00,1.99554,1.99554,1.99525,1.99551,4764800.0
2008-01-28 15:08:00,1.99542,1.99542,1.99495,1.99499,1557079.0
2008-01-28 15:09:00,1.99501,1.99555,1.99501,1.99555,2081526.0
2008-01-28 15:10:00,1.99572,1.99609,1.99572,1.99609,5083562.0
2008-01-28 15:11:00,1.9962,1.99624,1.99602,1.99618,1852956.0
2008-01-28 15:12:00,1.99644,1.99683,1.99642,1.99683,3934373.0
2008-01-28 15:13:00,1.99712,1.99748,1.99712,1.99722,2311830.0
2008-01-28 15:14:00,1.9971,1.9971,1.99673,1.99697,29542027.0
2008-01-28 15:15:00,1.997,1.99704,1.99664,1.99668,4429457.0
2008-01-28 15:16:00,1.9968,1.99779,1.9968,1.99761,1090661.0
2008-01-28 15:17:00,1.99759,1.99759,1.99715,1.99715,10798244.0
2008-01-28 15:18:00,1.99687,1.99692,1.99674,1.99682,9246691.0
2008-01-28 15:19:00,1.99656,1.99656,1.99633,1.99652,1759642.0
2008-01-28 15:20:00,1.99672,1.99683,1.9966,1.9966,1098011.0
2008-01-28 15:21:00,1.99651,1.99651,1.99623,1.99649,1240440.0
2008-01-28 15:22:00,1.99657,1.9966,1.99646,1.99649,7685958.0
2008-01-28 15:23:00,1.99641,1.99641,1.99604,1.99615,9971041.0
2008-01-28 15:24:00,1.99612,1.99625,1.99475,1.99625,2135645.0
2008-01-28 15:25:00,1.99614,1.99617,1.99587,1.99587,12315628.0
2008-01-28 15:26:00,1.99581,1.99581,1.99561,1.99561,1302861.0
2008-01-28 15:27:00,1.99567,1.99652,1.99567,1.99652,5302618.0
2008-01-28 15:28:00,1.99674,1.9975,1.99674,1.9975,4729794.0
2008-01-28 15:29:00,1.9975,1.99756,1.99736,1.99736,6921210.0
2008-01-28 15:30:00,1.99741,1.99746,1.99736,1.99742,5714246.0
2008-01-28 15:31:00,1.99757,1.99775,1.99757,1.99771,4766557.0
2008-01-28 15:32:00,1.99778,1.99778,1.99761,1.99777,2605919.0
2008-01-28 15:33:00,1.99771,1.99771,1.99739,1.99766,1573041.0
2008-01-28 15:34:00,1.99775,1.9978,1.99756,1.9978,18542126.0
2008-01-28 15:35:00,1.99761,1.99783,1.99743,1.99743,3771878.0
2008-01-28 15:36:00,1.99725,1.99725,1.99643,1.99643,6064059.0
2008-01-28 15:37:00,1.99678,1.99707,1.99678,1.99707,16226163.0
2008-01-28 15:38:00,1.99712,1.99712,1.99689,1.99689,14376241.0
2008-01-28 15:39:00,1.9971,1.99765,1.9971,1.99765,32923254.0
2008-01-28 15:40:00,1.99777,1.99786,1.99753,1.99779,2906478.0
2008-01-28 15:41:00,1.99777,1.99777,1.99768,1.99774,1680076.0
2008-01-28 15:42:00,1.99775,1.99775,1.99751,1.99762,9911127.0
2008-01-28 15:43:00,1.99762,1.99812,1.99762,1.99805,37637386.0
2008-01-28 15:44:00,1.9982,1.99825,1.99793,1.99821,19098399.0
2008-01-28 15:45:00,1.99813,1.99813,1.99791,1.99798,16835507.0
2008-01-28 15:46:00,1.99799,1.99801,1.99748,1.99774,5976070.0
2008-01-28 15:47:00,1.99758,1.99797,1.99758,1.99797,2514023.0
2008-01-28 15:48:00,1.99774,1.99776,1.99759,1.9976,2895775.0
2008-01-28 15:49:00,1.99775,1.99818,1.99775,1.99818,2050130.0
2008-01-28 15:50:00,1.99819,1.99866,1.99819,1.99866,5651544.0
2008-01-28 15:51:00,1.99851,1.99863,1.99851,1.99855,2835168.0
2008-01-28 15:52:00,1.99862,1.99893,1.99862,1.99893,7922424.0
2008-01-28 15:53:00,1.99897,1.99899,1.99888,1.99899,10576974.0
2008-01-28 15:54:00,1.99893,1.99924,1.99891,1.99918,1536014.0
2008-01-28 15:55:00,1.99941,1.99981,1.99929,1.99981,7379541.0
2008-01-28 15:56:00,1.99986,2.00012,1.99942,2.00012,3877783.0
2008-01-28 15:57:00,2.00015,2.00047,2.00015,2.00047,885913.0
2008-01-28 15:58:00,2.00033,2.00106,2.00033,2.0009,7770752.0
2008-01-28 15:59:00,2.00103,2.00103,2.00053,2.00053,3195192.0
2008-01-28 16:00:00,2.00038,2.00038,2.00004,2.00031,8844967.0
2008-01-28 16:01:00,2.00035,2.00073,2.00015,2.00073,2741302.0
2008-01-28 16:02:00,2.00094,2.00135,2.00094,2.00135,10208813.0
2008-01-28 16:03:00,2.00137,2.00151,2.00128,2.00147,14514829.0
2008-01-28 16:04:00,2.00157,2.00157,2.00119,2.00119,1672162.0
2008-01-28 16:05:00,2.00124,2.00124,2.00076,2.00092,24356646.0
2008-01-28 16:06:00,2.00073,2.00073,2.00054,2.00054,3003849.0
2008-01-28 16:07:00,2.00058,2.00073,2.00058,2.00066,992416.0
2008-01-28 16:08:00,2.00045,2.00052,2.00035,2.0004,2836550.0
2008-01-28 16:09:00,2.0005,2.00057,2.00047,2.00047,3861141.0
2008-01-28 16:10:00,2.00038,2.00038,1.99992,1.99992,1922072.0
2008-01-28 16:11:00,1.99993,1.99993,1.99968,1.99968,19562709.0
2008-01-28 16:12:00,1.99971,2.00018,1.99971,1.99995,7823693.0
2008-01-28 16:13:00,1.99981,1.99998,1.99967,1.99998,1306225.0
2008-01-28 16:14:00,2.0004,2.00082,2.0004,2.00082,1537991.0
2008-01-28 16:15:00,2.00078,2.00089,2.00078,2.00081,587964.0
2008-01-28 16:16:00,2.00077,2.00077,2.00057,2.00072,21839662.0
2008-01-28 16:17:00,2.00055,2.00055,2.00018,2.00049,4115203.0
2008-01-28 16:18:00,2.00046,2.00167,2.00046,2.00167,3693548.0
2008-01-28 16:19:00,2.00166,2.002,2.00166,2.002,9433886.0
2008-01-28 16:20:00,2.0018,2.00209,2.00163,2.00209,1990092.0
2008-01-28 16:21:00,2.00222,2.00225,2.00201,2.00201,10246579.0
2008-01-28 16:22:00,2.00191,2.00191,2.00166,2.0017,38437420.0
2008-01-28 16:23:00,2.00156,2.00156,2.00138,2.00142,6121530.0
2008-01-28 16:24:00,2.00139,2.00149,2.00138,2.00138,7891763.0
2008-01-28 16:25:00,2.00114,2.00114,2.00054,2.00054,5960547.0
2008-01-28 16:26:00,2.00054,2.00083,2.00052,2.00052,517815.0
2008-01-28 16:27:00,2.00048,2.00048,2.00027,2.00028,2653074.0
2008-01-28 16:28:00,2.00024,2.00024,1.99976,1.99976,11751822.0
2008-01-28 16:29:00,1.99973,2.00069,1.99973,2.00066,4188300.0
2008-01-28 16:30:00,2.00056,2.00056,2.00002,2.00002,529540.0
2008-01-28 16:31:00,1.99995,1.99995,1.99939,1.99939,16936767.0
2008-01-28 16:32:00,1.9992,1.99921,1.99842,1.99842,11587437.0
2008-01-28 16:33:00,1.99837,1.99843,1.9983,1.9983,21636555.0
2008-01-28 16:34:00,1.99841,1.99841,1.99815,1.99816,32021227.0
2008-01-28 16:35:00,1.9982,1.99835,1.99803,1.99803,2695015.0
2008-01-28 16:36:00,1.99801,1.99805,1.99781,1.99786,12129964.0
2008-01-28 16:37:00,1.99803,1.99826,1.99803,1.99826,34535143.0
2008-01-28 16:38:00,1.99847,1.99901,1.99847,1.99901,1733501.0
2008-01-28 16:39:00,1.99905,1.99954,1.99905,1.99905,2766248.0
2008-01-28 16:40:00,1.99891,1.99891,1.99833,1.99885,33051570.0
2008-01-28 16:41:00,1.9988,1.9988,1.99842,1.99879,1038779.0
2008-01-28 16:42:00,1.99904,1.99924,1.99902,1.99924,7806398.0
2008-01-28 16:43:00,1.99924,1.99946,1.99916,1.99916,6322112.0
2008-01-28 16:44:00,1.99903,1.99903,1.99858,1.99858,35237001.0
2008-01-28 16:45:00,1.99847,1.99898,1.99847,1.99898,5879529.0
2008-01-28 16:46:00,1.99894,1.99914,1.99893,1.99893,4373186.0
2008-01-28 16:47:00,1.99865,1.99877,1.99848,1.99877,26914743.0
2008-01-28 16:48:00,1.99882,1.99897,1.99876,1.99876,26899222.0
2008-01-28 16:49:00,1.99894,1.99909,1.99882,1.99882,2063682.0
2008-01-28 16:50:00,1.99873,1.9988,1.9986,1.99862,4600818.0
2008-01-28 16:51:00,1.99844,1.99858,1.99806,1.99806,3944403.0
2008-01-28 16:52:00,1.99804,1.99816,1.99788,1.99809,12851929.0
2008-01-28 16:53:00,1.99833,1.99882,1.99833,1.99882,1077174.0
2008-01-28 16:54:00,1.99891,1.99911,1.9983,1.9983,2040609.0
2008-01-28 16:55:00,1.99835,1.9993,1.99835,1.9993,5206169.0
2008-01-28 16:56:00,1.99933,1.99967,1.99912,1.99912,2565770.0
2008-01-28 16:57:00,1.99914,1.99956,1.99914,1.99956,4353965.0
2008-01-28 16:58:00,1.99951,1.99955,1.99941,1.99952,10616690.0
2008-01-28 16:59:00,1.99955,1.99955,1.99925,1.99929,574740.0
2008-01-28 17:00:00,1.99952,1.99972,1.99952,1.99972,9469736.0
2008-01-28 17:01:00,1.99979,2.00001,1.99979,1.99995,1209849.0
2008-01-28 17:02:00,1.99996,2.00027,1.99996,2.00026,1920232.0
2008-01-28 17:03:00,2.00021,2.00066,2.00021,2.00066,1888034.0
2008-01-28 17:04:00,2.00094,2.00106,2.00079,2.00106,2409955.0
2008-01-28 17:05:00,2.00107,2.0012,2.00071,2.00071,12610875.0
2008-01-28 17:06:00,2.00057,2.00057,2.00005,2.00005,2096901.0
2008-01-28 17:07:00,1.99992,1.99995,1.99834,1.99959,1408938.0
2008-01-28 17:08:00,1.99964,1.99964,1.99919,1.99919,12895912.0
2008-01-28 17:09:00,1.99917,1.99917,1.99886,1.99893,3481607.0
2008-01-28 17:10:00,1.99886,1.99886,1.99848,1.99852,10281044.0
2008-01-28 17:11:00,1.99851,1.99851,1.99828,1.99828,767413.0
2008-01-28 17:12:00,1.99821,1.99821,1.99787,1.99787,3888869.0
2008-01-28 17:13:00,1.99795,1.99795,1.99752,1.99752,4237195.0
2008-01-28 17:14:00,1.99753,1.99753,1.99729,1.99729,13737393.0
2008-01-28 17:15:00,1.99722,1.99722,1.9969,1.99695,5792521.0
2008-01-28 17:16:00,1.99693,1.99693,1.99637,1.99664,236797646.0
2008-01-28 17:17:00,1.99653,1.99701,1.99653,1.99701,10505620.0
2008-01-28 17:18:00,1.997,1.9976,1.997,1.9976,2103271.0
2008-01-28 17:19:00,1.99737,1.9977,1.99728,1.9977,13401543.0
2008-01-28 17:20:00,1.99757,1.99764,1.99739,1.99739,13278123.0
2008-01-28 17:21:00,1.99735,1.99741,1.99719,1.99719,7035292.0
2008-01-28 17:22:00,1.99714,1.99738,1.9966,1.9966,13455950.0
2008-01-28 17:23:00,1.99662,1.99702,1.99662,1.99702,20504801.0
2008-01-28 17:24:00,1.99709,1.99709,1.99682,1.99687,6785291.0
2008-01-28 17:25:00,1.99678,1.99678,1.99651,1.99672,11377484.0
2008-01-28 17:26:00,1.99698,1.99752,1.9969,1.99752,2569509.0
2008-01-28 17:27:00,1.9976,1.99761,1.99729,1.99729,16009403.0
2008-01-28 17:28:00,1.99719,1.99719,1.9966,1.99682,10617969.0
2008-01-28 17:29:00,1.99656,1.99717,1.99656,1.99665,17964925.0
2008-01-28 17:30:00,1.9964,1.99641,1.99612,1.99641,15666783.0
2008-01-28 17:31:00,1.99654,1.9968,1.99644,1.9968,8749643.0
2008-01-28 17:32:00,1.99689,1.99719,1.99689,1.99719,2831540.0
2008-01-28 17:33:00,1.99727,1.99746,1.99708,1.99709,1325864.0
2008-01-28 17:34:00,1.99689,1.99689,1.99655,1.99655,7587890.0
2008-01-28 17:35:00,1.99641,1.99641,1.99591,1.99604,1582373.0
2008-01-28 17:36:00,1.99594,1.99594,1.99511,1.99514,23876839.0
2008-01-28 17:37:00,1.99492,1.99504,1.99438,1.9944,7484635.0
2008-01-28 17:38:00,1.99407,1.99407,1.99364,1.99364,19270757.0
2008-01-28 17:39:00,1.99322,1.99398,1.99322,1.99398,3519900.0
2008-01-28 17:40:00,1.9939,1.99393,1.9936,1.99385,8472614.0
2008-01-28 17:41:00,1.9938,1.9938,1.99366,1.99369,15443372.0
2008-01-28 17:42:00,1.99379,1.99414,1.99367,1.99414,710152.0
2008-01-28 17:43:00,1.99416,1.99432,1.99416,1.99427,3198128.0
2008-01-28 17:44:00,1.9943,1.99434,1.99377,1.99377,11593217.0
2008-01-28 17:45:00,1.99367,1.99367,1.99337,1.99343,4950160.0
2008-01-28 17:46:00,1.99353,1.99425,1.99353,1.99425,20787040.0
2008-01-28 17:47:00,1.99443,1.99466,1.99443,1.99456,18023881.0
2008-01-28 17:48:00,1.99449,1.99449,1.99419,1.99419,18919692.0
2008-01-28 17:49:00,1.99414,1.99415,1.99398,1.99411,3843440.0
2008-01-28 17:50:00,1.99412,1.99423,1.99411,1.99423,7375000.0
2008-01-28 17:51:00,1.99429,1.9946,1.99424,1.9946,5478018.0
2008-01-28 17:52:00,1.99465,1.995,1.99458,1.995,6630279.0
2008-01-28 17:53:00,1.99507,1.99576,1.99507,1.99576,4346877.0
2008-01-28 17:54:00,1.99565,1.99582,1.99545,1.99582,2547164.0
2008-01-28 17:55:00,1.99574,1.99588,1.99567,1.99582,7435206.0
2008-01-28 17:56:00,1.99577,1.99577,1.99509,1.99509,1844519.0
2008-01-28 17:57:00,1.99545,1.99552,1.99533,1.99534,70739357.0
2008-01-28 17:58:00,1.99526,1.99526,1.99467,1.99467,34239004.0
2008-01-28 17:59:00,1.99441,1.99441,1.99405,1.99406,4566325.0
2008-01-28 18:00:00,1.99402,1.99472,1.99402,1.99447,17776785.0
2008-01-28 18:01:00,1.99444,1.99464,1.99444,1.99454,5771310.0
2008-01-28 18:02:00,1.99458,1.99479,1.99458,1.99479,2570218.0
2008-01-28 18:03:00,1.99457,1.99507,1.99457,1.99507,2256399.0
2008-01-28 18:04:00,1.99495,1.99495,1.99481,1.99483,4248153.0
2008-01-28 18:05:00,1.99477,1.99487,1.99457,1.99457,11494443.0
2008-01-28 18:06:00,1.99444,1.99444,1.99411,1.99413,11741835.0
2008-01-28 18:07:00,1.99418,1.99418,1.99381,1.99381,42541053.0
2008-01-28 18:08:00,1.99375,1.9939,1.99372,1.9939,6991289.0
2008-01-28 18:09:00,1.99386,1.99389,1.99373,1.99377,18636148.0
2008-01-28 18:10:00,1.99381,1.99381,1.99325,1.99325,13540204.0
2008-01-28 18:11:00,1.99329,1.99336,1.9932,1.99336,4679927.0
2008-01-28 18:12:00,1.99297,1.99354,1.99297,1.99297,4398298.0
2008-01-28 18:13:00,1.99274,1.99274,1.99248,1.99262,2243749.0
2008-01-28 18:14:00,1.99254,1.99255,1.99219,1.99219,206582.0
2008-01-28 18:15:00,1.99227,1.99293,1.99226,1.99293,2754668.0
2008-01-28 18:16:00,1.99294,1.99294,1.99276,1.99294,5330431.0
2008-01-28 18:17:00,1.99306,1.99326,1.99305,1.99326,7622423.0
2008-01-28 18:18:00,1.99343,1.99395,1.99343,1.99395,5430093.0
2008-01-28 18:19:00,1.9942,1.99478,1.9942,1.9946,18137515.0
2008-01-28 18:20:00,1.99477,1.99504,1.99471,1.99504,3723922.0
2008-01-28 18:21:00,1.9951,1.99535,1.99506,1.99535,993702.0
2008-01-28 18:22:00,1.99537,1.99582,1.99537,1.99575,951235.0
2008-01-28 18:23:00,1.99564,1.99564,1.9951,1.9951,3167267.0
2008-01-28 18:24:00,1.99491,1.99501,1.99485,1.99501,3005111.0
2008-01-28 18:25:00,1.99501,1.99509,1.99484,1.99505,8209140.0
2008-01-28 18:26:00,1.99517,1.9957,1.99517,1.9957,12763801.0
2008-01-28 18:27:00,1.99587,1.99618,1.99587,1.99601,1031459.0
2008-01-28 18:28:00,1.99597,1.99613,1.99594,1.99602,31386775.0
2008-01-28 18:29:00,1.99602,1.99604,1.99578,1.99586,5625522.0
2008-01-28 18:30:00,1.99584,1.99591,1.99575,1.99588,2532246.0
2008-01-28 18:31:00,1.99592,1.99592,1.99546,1.99546,7302217.0
2008-01-28 18:32:00,1.99554,1.99554,1.99516,1.99516,15911967.0
2008-01-28 18:33:00,1.99512,1.99512,1.99475,1.99475,26239427.0
2008-01-28 18:34:00,1.99459,1.99468,1.99436,1.99436,3638510.0
2008-01-28 18:35:00,1.99431,1.99446,1.99402,1.99443,21938654.0
2008-01-28 18:36:00,1.99442,1.99442,1.99411,1.99411,1699436.0
2008-01-28 18:37:00,1.99409,1.99409,1.9935,1.99366,9726318.0
2008-01-28 18:38:00,1.99365,1.99369,1.99334,1.99368,14578199.0
2008-01-28 18:39:00,1.99397,1.99416,1.99391,1.99416,5357541.0
2008-01-28 18:40:00,1.99414,1.99415,1.99391,1.99391,11323427.0
2008-01-28 18:41:00,1.99388,1.99388,1.99357,1.99386,1138228.0
2008-01-28 18:42:00,1.99391,1.99398,1.99364,1.99398,13893100.0
2008-01-28 18:43:00,1.99387,1.994,1.99367,1.99371,14719416.0
2008-01-28 18:44:00,1.99372,1.99378,1.99356,1.99356,2739485.0
2008-01-28 18:45:00,1.99346,1.99346,1.99299,1.99299,2143283.0
2008-01-28 18:46:00,1.99289,1.99348,1.99289,1.99348,1615646.0
2008-01-28 18:47:00,1.99355,1.99395,1.99338,1.99395,6174082.0
2008-01-28 18:48:00,1.99417,1.99474,1.99417,1.99474,2281450.0
2008-01-28 18:49:00,1.99474,1.99485,1.99459,1.99461,3860705.0
2008-01-28 18:50:00,1.99454,1.99474,1.99454,1.99474,2029247.0
2008-01-28 18:51:00,1.99495,1.99563,1.99479,1.99563,5780679.0
2008-01-28 18:52:00,1.99567,1.99589,1.99567,1.99577,13973944.0
2008-01-28 18:53:00,1.99569,1.99607,1.99569,1.99602,13267729.0
2008-01-28 18:54:00,1.99592,1.99612,1.99592,1.99602,4228666.0
2008-01-28 18:55:00,1.99603,1.99616,1.99587,1.99587,5177550.0
2008-01-28 18:56:00,1.99574,1.99574,1.99501,1.99501,9494923.0
2008-01-28 18:57:00,1.99478,1.99478,1.99447,1.99447,2594150.0
2008-01-28 18:58:00,1.99433,1.99433,1.99274,1.99405,1333060.0
2008-01-28 18:59:00,1.99407,1.99413,1.99384,1.99384,7722618.0
2008-01-28 19:00:00,1.99381,1.99381,1.99368,1.99381,6652119.0
2008-01-28 19:01:00,1.99386,1.99399,1.99379,1.9938,2840896.0
2008-01-28 19:02:00,1.99379,1.99382,1.99372,1.99376,1487517.0
2008-01-28 19:03:00,1.99371,1.99371,1.99344,1.99362,12740694.0
2008-01-28 19:04:00,1.9936,1.99368,1.99359,1.99363,21533752.0
2008-01-28 19:05:00,1.9936,1.9936,1.99333,1.99348,21016800.0
2008-01-28 19:06:00,1.99338,1.99338,1.99315,1.99315,1973648.0
2008-01-28 19:07:00,1.99323,1.99342,1.99323,1.99323,6844069.0
2008-01-28 19:08:00,1.9933,1.99343,1.99322,1.9933,4356195.0
2008-01-28 19:09:00,1.99336,1.99354,1.99336,1.99352,2363345.0
2008-01-28 19:10:00,1.99343,1.99343,1.99314,1.99323,1351199.0
2008-01-28 19:11:00,1.99332,1.99369,1.99332,1.99369,17678567.0
2008-01-28 19:12:00,1.99374,1.99379,1.99361,1.99361,18271212.0
2008-01-28 19:13:00,1.99336,1.99363,1.99322,1.99331,12171496.0
2008-01-28 19:14:00,1.99363,1.99375,1.99353,1.99373,7386555.0
2008-01-28 19:15:00,1.99379,1.99391,1.99373,1.9938,2020514.0
2008-01-28 19:16:00,1.99364,1.99364,1.99293,1.99293,1298451.0
2008-01-28 19:17:00,1.9929,1.99294,1.99262,1.99294,19331690.0
2008-01-28 19:18:00,1.99297,1.99297,1.99261,1.99274,4641161.0
2008-01-28 19:19:00,1.99254,1.99257,1.99208,1.99208,1434863.0
2008-01-28 19:20:00,1.99216,1.99216,1.99177,1.99191,1534889.0
2008-01-28 19:21:00,1.99165,1.99191,1.99165,1.9919,6635989.0
2008-01-28 19:22:00,1.99194,1.99198,1.99171,1.99198,6691465.0
2008-01-28 19:23:00,1.99204,1.99234,1.99203,1.99234,14455079.0
2008-01-28 19:24:00,1.99247,1.99256,1.99247,1.99254,7664240.0
2008-01-28 19:25:00,1.99258,1.99258,1.99227,1.99227,15302897.0
2008-01-28 19:26:00,1.99226,1.99239,1.99211,1.99239,3277828.0
2008-01-28 19:27:00,1.99245,1.99247,1.99226,1.99226,2911481.0
2008-01-28 19:28:00,1.99223,1.99255,1.9922,1.99255,12486974.0
2008-01-28 19:29:00,1.99272,1.99294,1.9926,1.99294,1197909.0
2008-01-28 19:30:00,1.99313,1.9932,1.99309,1.99312,17772799.0
2008-01-28 19:31:00,1.993,1.99304,1.99286,1.99286,3757296.0
2008-01-28 19:32:00,1.9927,1.9927,1.99215,1.99215,1677148.0
2008-01-28 19:33:00,1.99209,1.99232,1.99209,1.99226,6537154.0
2008-01-28 19:34:00,1.99216,1.99246,1.99216,1.99221,18741988.0
2008-01-28 19:35:00,1.99192,1.99192,1.99125,1.99152,1739733.0
2008-01-28 19:36:00,1.99155,1.99155,1.9911,1.9911,8294441.0
2008-01-28 19:37:00,1.99106,1.99106,1.99085,1.99088,8014723.0
2008-01-28 19:38:00,1.99085,1.99085,1.99074,1.99074,4287215.0
2008-01-28 19:39:00,1.99055,1.99074,1.99055,1.99056,6019796.0
2008-01-28 19:40:00,1.99037,1.99047,1.98986,1.98986,10073969.0
2008-01-28 19:41:00,1.98965,1.98977,1.98947,1.98947,7792739.0
2008-01-28 19:42:00,1.98943,1.98944,1.98915,1.98924,1931567.0
2008-01-28 19:43:00,1.98901,1.98932,1.98901,1.98931,11550776.0
2008-01-28 19:44:00,1.98958,1.99004,1.98958,1.99004,3263941.0
2008-01-28 19:45:00,1.9901,1.99018,1.99001,1.99008,4831730.0
2008-01-28 19:46:00,1.99019,1.99026,1.98981,1.98984,2699224.0
2008-01-28 19:47:00,1.98993,1.99005,1.98991,1.98991,3810548.0
2008-01-28 19:48:00,1.9899,1.99031,1.9899,1.99031,17875413.0
2008-01-28 19:49:00,1.99043,1.99062,1.99043,1.99062,2247283.0
2008-01-28 19:50:00,1.99051,1.99051,1.99027,1.99027,2450670.0
2008-01-28 19:51:00,1.99029,1.99042,1.99009,1.99009,2794169.0
2008-01-28 19:52:00,1.99008,1.99019,1.99003,1.99019,15817889.0
2008-01-28 19:53:00,1.99008,1.9901,1.98958,1.99006,648963.0
2008-01-28 19:54:00,1.99019,1.99047,1.99019,1.99036,9068008.0
2008-01-28 19:55:00,1.99048,1.99048,1.99032,1.99032,4897816.0
2008-01-28 19:56:00,1.99021,1.99045,1.99021,1.9904,1513760.0
2008-01-28 19:57:00,1.9903,1.9903,1.9902,1.9902,3314738.0
2008-01-28 19:58:00,1.99023,1.99047,1.99019,1.99034,9966339.0
2008-01-28 19:59:00,1.9904,1.99074,1.9904,1.99074,4996732.0
2008-01-28 20:00:00,1.99085,1.99103,1.99084,1.99084,896662.0
2008-01-28 20:01:00,1.99073,1.99093,1.99062,1.99093,1498033.0
2008-01-28 20:02:00,1.991,1.99134,1.991,1.99134,6251327.0
2008-01-28 20:03:00,1.99135,1.99135,1.99114,1.99125,6184860.0
2008-01-28 20:04:00,1.99118,1.99118,1.99079,1.99079,2108218.0
2008-01-28 20:05:00,1.99064,1.99064,1.99011,1.99048,4814385.0
2008-01-28 20:06:00,1.9906,1.99088,1.9906,1.9906,10640067.0
2008-01-28 20:07:00,1.99059,1.99071,1.99036,1.99036,2398339.0
2008-01-28 20:08:00,1.99047,1.99061,1.99047,1.99057,11301930.0
2008-01-28 20:09:00,1.99059,1.99062,1.99048,1.99056,19755629.0
2008-01-28 20:10:00,1.99053,1.99057,1.99047,1.9905,5000941.0
2008-01-28 20:11:00,1.99035,1.99068,1.99035,1.99068,583888.0
2008-01-28 20:12:00,1.99069,1.99098,1.99069,1.99086,2087366.0
2008-01-28 20:13:00,1.991,1.9913,1.991,1.9913,2385393.0
2008-01-28 20:14:00,1.9913,1.99168,1.99122,1.99168,7546655.0
2008-01-28 20:15:00,1.99174,1.99192,1.99174,1.99182,15224060.0
2008-01-28 20:16:00,1.99204,1.99209,1.99201,1.99201,8060115.0
2008-01-28 20:17:00,1.99203,1.99203,1.99179,1.99184,16037433.0
2008-01-28 20:18:00,1.99186,1.99216,1.99186,1.99202,1953359.0
2008-01-28 20:19:00,1.99187,1.99189,1.99175,1.99177,589609.0
2008-01-28 20:20:00,1.9916,1.9916,1.9913,1.9913,7358299.0
2008-01-28 20:21:00,1.9914,1.99147,1.99125,1.99125,1989149.0
2008-01-28 20:22:00,1.99138,1.99141,1.99122,1.99122,30979502.0
2008-01-28 20:23:00,1.9912,1.99129,1.99115,1.99115,18896567.0
2008-01-28 20:24:00,1.99109,1.99123,1.99092,1.99092,7574713.0
2008-01-28 20:25:00,1.99079,1.99079,1.9906,1.9906,4167167.0
2008-01-28 20:26:00,1.99057,1.99064,1.99053,1.99053,7010367.0
2008-01-28 20:27:00,1.99081,1.99138,1.99081,1.99138,4974253.0
2008-01-28 20:28:00,1.99158,1.99205,1.99158,1.99205,6133677.0
2008-01-28 20:29:00,1.99213,1.99241,1.99213,1.99226,3134146.0
2008-01-28 20:30:00,1.99238,1.99254,1.99221,1.99254,4816552.0
2008-01-28 20:31:00,1.99269,1.99311,1.99269,1.99311,62841182.0
2008-01-28 20:32:00,1.99319,1.9932,1.99312,1.99316,6743253.0
2008-01-28 20:33:00,1.99319,1.99338,1.99305,1.99305,10664287.0
2008-01-28 20:34:00,1.99301,1.99315,1.99301,1.99301,3006544.0
2008-01-28 20:35:00,1.99304,1.99304,1.99274,1.99274,20248669.0
2008-01-28 20:36:00,1.99281,1.99291,1.9928,1.99286,6397096.0
2008-01-28 20:37:00,1.99289,1.99291,1.99263,1.99263,4499597.0
2008-01-28 20:38:00,1.99238,1.99238,1.99193,1.99193,3196131.0
2008-01-28 20:39:00,1.99179,1.99212,1.99179,1.99212,2109902.0
2008-01-28 20:40:00,1.99195,1.99217,1.99195,1.99197,17860723.0
2008-01-28 20:41:00,1.99178,1.99178,1.99149,1.99172,3116958.0
2008-01-28 20:42:00,1.99196,1.99223,1.99196,1.9922,5421821.0
2008-01-28 20:43:00,1.99199,1.9921,1.99165,1.9921,6621589.0
2008-01-28 20:44:00,1.99206,1.99244,1.99206,1.99244,4434024.0
2008-01-28 20:45:00,1.99238,1.99238,1.99219,1.99219,1590708.0
2008-01-28 20:46:00,1.9923,1.9923,1.9922,1.9922,2586193.0
2008-01-28 20:47:00,1.99218,1.9922,1.99201,1.99212,49189909.0
2008-01-28 20:48:00,1.99208,1.99216,1.992,1.992,18955365.0
2008-01-28 20:49:00,1.99182,1.9919,1.9915,1.9915,20619311.0
2008-01-28 20:50:00,1.9915,1.99163,1.99142,1.99161,2354556.0
2008-01-28 20:51:00,1.99179,1.99209,1.99179,1.99207,14545286.0
2008-01-28 20:52:00,1.99192,1.99192,1.99169,1.99171,19638577.0
2008-01-28 20:53:00,1.99189,1.99215,1.99189,1.9921,6943393.0
2008-01-28 20:54:00,1.99222,1.99254,1.99212,1.99254,16972973.0
2008-01-28 20:55:00,1.99235,1.99253,1.99235,1.99253,1105372.0
2008-01-28 20:56:00,1.99244,1.99262,1.99244,1.99256,13573833.0
2008-01-28 20:57:00,1.99244,1.99247,1.99227,1.99227,1514029.0
2008-01-28 20:58:00,1.99208,1.99208,1.9917,1.9917,2110268.0
2008-01-28 20:59:00,1.99155,1.99155,1.9913,1.99142,5909482.0
2008-01-28 21:00:00,1.99144,1.99168,1.99144,1.99153,11373281.0
2008-01-28 21:01:00,1.99153,1.99162,1.99134,1.99162,2276851.0
2008-01-28 21:02:00,1.99175,1.99201,1.99175,1.99201,3302787.0
2008-01-28 21:03:00,1.992,1.992,1.99184,1.99184,6417286.0
2008-01-28 21:04:00,1.9916,1.99179,1.9916,1.99177,4212720.0
2008-01-28 21:05:00,1.99171,1.99171,1.9915,1.99163,15742584.0
2008-01-28 21:06:00,1.99162,1.99179,1.99157,1.99157,9951100.0
2008-01-28 21:07:00,1.99166,1.99194,1.99166,1.99169,9415079.0
2008-01-28 21:08:00,1.99159,1.99181,1.99159,1.99165,7793995.0
2008-01-28 21:09:00,1.99155,1.99155,1.99132,1.99138,4361919.0
2008-01-28 21:10:00,1.99136,1.99142,1.99131,1.99135,1773399.0
2008-01-28 21:11:00,1.99131,1.99131,1.99083,1.99083,4151364.0
2008-01-28 21:12:00,1.99078,1.99086,1.99075,1.99079,6433694.0
2008-01-28 21:13:00,1.99076,1.99076,1.99054,1.99059,8703936.0
2008-01-28 21:14:00,1.99057,1.99058,1.99043,1.9905,7315721.0
2008-01-28 21:15:00,1.99055,1.99093,1.99055,1.99093,8728974.0
2008-01-28 21:16:00,1.99101,1.99118,1.99096,1.99118,9279693.0
2008-01-28 21:17:00,1.99124,1.99142,1.9912,1.99142,862664.0
2008-01-28 21:18:00,1.99147,1.9916,1.9914,1.9916,5429626.0
2008-01-28 21:19:00,1.99158,1.99169,1.99156,1.99163,1431865.0
2008-01-28 21:20:00,1.9916,1.9916,1.99145,1.99146,5543363.0
2008-01-28 21:21:00,1.99142,1.99148,1.99132,1.99138,20420340.0
2008-01-28 21:22:00,1.99146,1.99154,1.99112,1.99146,24503462.0
2008-01-28 21:23:00,1.99143,1.99162,1.9914,1.99155,11006390.0
2008-01-28 21:24:00,1.99165,1.99201,1.9916,1.99201,6844318.0
2008-01-28 21:25:00,1.99204,1.9921,1.99186,1.992,3817951.0
2008-01-28 21:26:00,1.9919,1.99198,1.99177,1.99198,3471305.0
2008-01-28 21:27:00,1.99189,1.99239,1.99175,1.99181,6218566.0
2008-01-28 21:28:00,1.99202,1.99207,1.99201,1.99205,2749810.0
2008-01-28 21:29:00,1.99222,1.99239,1.99218,1.99239,58283905.0
2008-01-28 21:30:00,1.99221,1.99237,1.99221,1.99221,3719804.0
2008-01-28 21:31:00,1.99203,1.99203,1.99185,1.99185,2833729.0
2008-01-28 21:32:00,1.99175,1.99195,1.99175,1.99195,11713442.0
2008-01-28 21:33:00,1.99202,1.99202,1.99186,1.99194,10504307.0
2008-01-28 21:34:00,1.99202,1.99202,1.99166,1.99166,751242.0
2008-01-28 21:35:00,1.99166,1.99185,1.99166,1.99181,4091065.0
2008-01-28 21:36:00,1.99189,1.99231,1.99189,1.99231,1620532.0
2008-01-28 21:37:00,1.99237,1.99252,1.99237,1.9925,2079597.0
2008-01-28 21:38:00,1.99252,1.99303,1.99247,1.99303,13717082.0
2008-01-28 21:39:00,1.99295,1.99304,1.99293,1.99293,5026534.0
2008-01-28 21:40:00,1.99293,1.99293,1.99283,1.99288,3681887.0
2008-01-28 21:41:00,1.99269,1.99269,1.99224,1.99224,2407799.0
2008-01-28 21:42:00,1.99231,1.99238,1.9922,1.99238,6483695.0
2008-01-28 21:43:00,1.99236,1.99238,1.99226,1.99234,5210555.0
2008-01-28 21:44:00,1.99238,1.99272,1.99238,1.99272,13222889.0
2008-01-28 21:45:00,1.99275,1.99291,1.99275,1.99285,14103648.0
2008-01-28 21:46:00,1.99278,1.99285,1.99264,1.99285,12675044.0
2008-01-28 21:47:00,1.99281,1.99318,1.99281,1.99318,60707369.0
2008-01-28 21:48:00,1.99305,1.99317,1.99285,1.99285,4666913.0
2008-01-28 21:49:00,1.9927,1.99272,1.99259,1.99261,6072006.0
2008-01-28 21:50:00,1.99264,1.99276,1.99246,1.99266,6437604.0
2008-01-28 21:51:00,1.99246,1.99257,1.99246,1.99257,3209582.0
2008-01-28 21:52:00,1.99266,1.99298,1.99266,1.99298,11320259.0
2008-01-28 21:53:00,1.99309,1.9933,1.99309,1.9933,7316361.0
2008-01-28 21:54:00,1.9932,1.9932,1.99309,1.99309,8212493.0
2008-01-28 21:55:00,1.99306,1.99317,1.99269,1.99283,4814786.0
2008-01-28 21:56:00,1.99259,1.99259,1.99216,1.99216,13664044.0
2008-01-28 21:57:00,1.99203,1.99203,1.99186,1.99202,5691349.0
2008-01-28 21:58:00,1.99211,1.99229,1.99211,1.99215,8614834.0
2008-01-28 21:59:00,1.99213,1.99213,1.99188,1.99188,12776812.0
2008-01-28 22:00:00,1.99182,1.99185,1.99168,1.99185,11283100.0
2008-01-28 22:01:00,1.99181,1.99189,1.9917,1.99186,1445285.0
2008-01-28 22:02:00,1.99204,1.99209,1.99197,1.99207,20523923.0
2008-01-28 22:03:00,1.99196,1.99204,1.99184,1.99198,1816410.0
2008-01-28 22:04:00,1.99202,1.99214,1.99197,1.99213,7200500.0
2008-01-28 22:05:00,1.99212,1.99212,1.99167,1.99181,8382956.0
2008-01-28 22:06:00,1.99169,1.99169,1.99153,1.99162,12608458.0
2008-01-28 22:07:00,1.99159,1.99167,1.99151,1.99151,5466756.0
2008-01-28 22:08:00,1.99139,1.9916,1.99134,1.9916,5376901.0
2008-01-28 22:09:00,1.99164,1.99168,1.99153,1.99153,25063290.0
2008-01-28 22:10:00,1.99154,1.99154,1.99113,1.99134,3305378.0
2008-01-28 22:11:00,1.99145,1.99159,1.99135,1.99151,9843516.0
2008-01-28 22:12:00,1.99168,1.99184,1.99139,1.99184,9016086.0
2008-01-28 22:13:00,1.99186,1.99198,1.99186,1.99189,14841257.0
2008-01-28 22:14:00,1.99187,1.99189,1.99171,1.99189,8375914.0
2008-01-28 22:15:00,1.99189,1.992,1.99179,1.99179,8131620.0
2008-01-28 22:16:00,1.99162,1.99168,1.99146,1.99156,14512434.0
2008-01-28 22:17:00,1.99145,1.99179,1.99145,1.99157,2449351.0
2008-01-28 22:18:00,1.99169,1.99182,1.99143,1.99145,10547541.0
2008-01-28 22:19:00,1.99142,1.99173,1.99142,1.9917,12655904.0
2008-01-28 22:20:00,1.99154,1.99182,1.99154,1.99167,3645787.0
2008-01-28 22:21:00,1.99164,1.99188,1.99164,1.99188,3017576.0
2008-01-28 22:22:00,1.99195,1.99199,1.99183,1.99197,6709009.0
2008-01-28 22:23:00,1.99194,1.99194,1.99178,1.9919,10268547.0
2008-01-28 22:24:00,1.99188,1.9919,1.99172,1.99172,17124721.0
2008-01-28 22:25:00,1.99161,1.99209,1.99161,1.99198,5745216.0
2008-01-28 22:26:00,1.99193,1.99215,1.99191,1.99191,4350819.0
2008-01-28 22:27:00,1.99193,1.99204,1.99193,1.99202,3896294.0
2008-01-28 22:28:00,1.99208,1.99208,1.99187,1.99198,7426674.0
2008-01-28 22:29:00,1.99199,1.99202,1.99186,1.99193,19449257.0
2008-01-28 22:30:00,1.99171,1.99171,1.9914,1.9914,4950242.0
2008-01-28 22:31:00,1.99136,1.99137,1.99123,1.99137,2783542.0
2008-01-28 22:32:00,1.99128,1.99143,1.99128,1.99131,3238023.0
2008-01-28 22:33:00,1.99125,1.9914,1.99125,1.9914,3360130.0
2008-01-28 22:34:00,1.99137,1.99142,1.99133,1.99137,14994056.0
2008-01-28 22:35:00,1.99144,1.9915,1.99142,1.99142,2100326.0
2008-01-28 22:36:00,1.99145,1.99169,1.99145,1.99169,4516819.0
2008-01-28 22:37:00,1.99167,1.99168,1.99163,1.99164,8617210.0
2008-01-28 22:38:00,1.99157,1.99157,1.99138,1.99138,7746277.0
2008-01-28 22:39:00,1.99141,1.99147,1.99135,1.99146,1197276.0
2008-01-28 22:40:00,1.99138,1.99151,1.99126,1.99151,7498846.0
2008-01-28 22:41:00,1.9913,1.9913,1.99106,1.99112,2143727.0
2008-01-28 22:42:00,1.9912,1.9914,1.9912,1.9914,1572521.0
2008-01-28 22:43:00,1.99133,1.99133,1.98989,1.99117,4953370.0
2008-01-28 22:44:00,1.99125,1.99137,1.99121,1.99121,11427549.0
2008-01-28 22:45:00,1.99113,1.99133,1.99108,1.99133,921862.0
2008-01-28 22:46:00,1.99149,1.99149,1.99104,1.99104,18296845.0
2008-01-28 22:47:00,1.99095,1.99114,1.99094,1.9911,3590974.0
2008-01-28 22:48:00,1.99119,1.99133,1.99117,1.99128,10222416.0
2008-01-28 22:49:00,1.99132,1.99142,1.9913,1.99138,10812864.0
2008-01-28 22:50:00,1.99151,1.99171,1.99147,1.9917,20272572.0
2008-01-28 22:51:00,1.99158,1.99158,1.99142,1.99147,6729441.0
2008-01-28 22:52:00,1.99143,1.99149,1.99129,1.99149,25447556.0
2008-01-28 22:53:00,1.99143,1.99177,1.99136,1.99177,4821114.0
2008-01-28 22:54:00,1.99172,1.99182,1.99169,1.99169,5577142.0
2008-01-28 22:55:00,1.99162,1.99175,1.99162,1.99175,49422827.0
2008-01-28 22:56:00,1.9916,1.99164,1.9915,1.9915,4664905.0
2008-01-28 22:57:00,1.99164,1.99216,1.99162,1.99216,8779079.0
2008-01-28 22:58:00,1.99217,1.99217,1.9918,1.99185,7943704.0
2008-01-28 22:59:00,1.99175,1.9918,1.99158,1.99164,1205597.0
2008-01-28 23:00:00,1.99154,1.99172,1.99154,1.99168,3726466.0
2008-01-28 23:01:00,1.99163,1.99169,1.99159,1.99169,9677910.0
2008-01-28 23:02:00,1.99186,1.99199,1.99181,1.99199,6930358.0
2008-01-28 23:03:00,1.99198,1.99198,1.99174,1.99174,3313047.0
2008-01-28 23:04:00,1.99173,1.9922,1.99173,1.9922,8831736.0
2008-01-28 23:05:00,1.99225,1.99239,1.99217,1.99239,6423476.0
2008-01-28 23:06:00,1.99243,1.99243,1.99208,1.99208,5452203.0
2008-01-28 23:07:00,1.99203,1.99203,1.99174,1.99174,1725108.0
2008-01-28 23:08:00,1.99179,1.99195,1.99179,1.99195,7808340.0
2008-01-28 23:09:00,1.99209,1.99209,1.99192,1.99199,325641.0
2008-01-28 23:10:00,1.99198,1.99208,1.99185,1.99196,12659679.0
2008-01-28 23:11:00,1.99196,1.99227,1.99196,1.99227,6093820.0
2008-01-28 23:12:00,1.9923,1.99247,1.9923,1.99245,14614503.0
2008-01-28 23:13:00,1.99236,1.99236,1.99197,1.99197,5026208.0
2008-01-28 23:14:00,1.99197,1.99204,1.99193,1.99196,7792984.0
2008-01-28 23:15:00,1.99181,1.99181,1.99154,1.99154,7354770.0
2008-01-28 23:16:00,1.99152,1.99194,1.99152,1.99194,8816259.0
2008-01-28 23:17:00,1.99195,1.99202,1.99156,1.99202,1421297.0
2008-01-28 23:18:00,1.99204,1.99218,1.99204,1.9921,4432164.0
2008-01-28 23:19:00,1.99198,1.99216,1.99198,1.99215,4258671.0
2008-01-28 23:20:00,1.99216,1.99256,1.99216,1.99256,8397226.0
2008-01-28 23:21:00,1.99258,1.99288,1.99258,1.99288,11484455.0
2008-01-28 23:22:00,1.9927,1.99279,1.99246,1.99246,9535222.0
2008-01-28 23:23:00,1.99247,1.99269,1.99236,1.99269,14586291.0
2008-01-28 23:24:00,1.99268,1.99275,1.99236,1.99236,17773445.0
2008-01-28 23:25:00,1.99224,1.99224,1.99195,1.99204,14247576.0
2008-01-28 23:26:00,1.99204,1.99208,1.99193,1.992,1318652.0
2008-01-28 23:27:00,1.99196,1.99196,1.99177,1.99187,14845227.0
2008-01-28 23:28:00,1.99174,1.99174,1.9911,1.99129,4059000.0
2008-01-28 23:29:00,1.99122,1.99128,1.9908,1.99128,2372038.0
2008-01-28 23:30:00,1.99123,1.99125,1.99108,1.99125,3203940.0
2008-01-28 23:31:00,1.99127,1.99157,1.99118,1.99157,7264603.0
2008-01-28 23:32:00,1.99166,1.9918,1.9915,1.99151,10256710.0
2008-01-28 23:33:00,1.99148,1.99195,1.99148,1.99195,7473861.0
2008-01-28 23:34:00,1.99196,1.99196,1.99042,1.99186,4336173.0
2008-01-28 23:35:00,1.9919,1.99201,1.99189,1.99201,10012843.0
2008-01-28 23:36:00,1.99205,1.99217,1.99193,1.99217,6244341.0
2008-01-28 23:37:00,1.99209,1.99226,1.99201,1.99201,9225336.0
2008-01-28 23:38:00,1.99205,1.9922,1.99197,1.9922,23041196.0
2008-01-28 23:39:00,1.99222,1.99238,1.99208,1.99238,11733467.0
2008-01-28 23:40:00,1.99259,1.99269,1.99247,1.99247,5286538.0
2008-01-28 23:41:00,1.99236,1.99236,1.99217,1.99217,10726641.0
2008-01-28 23:42:00,1.99212,1.99237,1.99212,1.99237,12550137.0
2008-01-28 23:43:00,1.99233,1.99252,1.99205,1.99252,1015966.0
2008-01-28 23:44:00,1.99265,1.9929,1.99265,1.99286,10186689.0
2008-01-28 23:45:00,1.99288,1.99288,1.99253,1.99253,6794727.0
2008-01-28 23:46:00,1.99262,1.99294,1.99259,1.99294,14231463.0
2008-01-28 23:47:00,1.99299,1.99302,1.99298,1.99298,15555475.0
2008-01-28 23:48:00,1.99292,1.99292,1.99228,1.99228,4722394.0
2008-01-28 23:49:00,1.99222,1.99222,1.99191,1.99191,10991983.0
2008-01-28 23:50:00,1.99183,1.99193,1.99179,1.99188,10393424.0
2008-01-28 23:51:00,1.99181,1.99188,1.99172,1.99176,4449271.0
2008-01-28 23:52:00,1.99182,1.99204,1.99182,1.99204,1631749.0
2008-01-28 23:53:00,1.99202,1.99202,1.99176,1.99176,5640926.0
2008-01-28 23:54:00,1.99165,1.99165,1.99141,1.99142,5165209.0
2008-01-28 23:55:00,1.99132,1.99132,1.99111,1.99111,4689040.0
2008-01-28 23:56:00,1.99107,1.99107,1.99085,1.99086,5121848.0
2008-01-28 23:57:00,1.99069,1.99077,1.9906,1.9906,4454520.0
2008-01-28 23:58:00,1.99071,1.99071,1.99051,1.99051,4275752.0
2008-01-28 23:59:00,1.99043,1.99058,1.99043,1.99043,9889129.0
2008-01-29 00:00:00,1.99039,1.99053,1.99019,1.99053,11576177.0
2008-01-29 00:01:00,1.99042,1.99042,1.98968,1.98974,10610207.0
2008-01-29 00:02:00,1.99003,1.99112,1.99003,1.99112,10149497.0
2008-01-29 00:03:00,1.9912,1.9912,1.99072,1.99072,11026682.0
2008-01-29 00:04:00,1.99067,1.99067,1.98972,1.98972,2876745.0
2008-01-29 00:05:00,1.9896,1.9896,1.98935,1.98943,1908188.0
2008-01-29 00:06:00,1.98942,1.98942,1.9892,1.9892,1817472.0
2008-01-29 00:07:00,1.98918,1.98932,1.98918,1.98927,7292517.0
2008-01-29 00:08:00,1.98962,1.9902,1.98962,1.99017,53070134.0
2008-01-29 00:09:00,1.99002,1.99002,1.98915,1.98915,3143017.0
2008-01-29 00:10:00,1.98914,1.98914,1.98912,1.98912,1430682.0
2008-01-29 00:11:00,1.98935,1.98956,1.98935,1.98953,3292790.0
2008-01-29 00:12:00,1.98956,1.98957,1.98937,1.98955,9162299.0
2008-01-29 00:13:00,1.98945,1.98945,1.98919,1.9892,4584564.0
2008-01-29 00:14:00,1.98928,1.98947,1.98928,1.98947,5702161.0
2008-01-29 00:15:00,1.98959,1.98963,1.98942,1.98942,4161918.0
2008-01-29 00:16:00,1.98942,1.98946,1.98934,1.98935,17819051.0
2008-01-29 00:17:00,1.98944,1.99011,1.98944,1.99011,17411116.0
2008-01-29 00:18:00,1.99032,1.99089,1.99029,1.99089,8686328.0
2008-01-29 00:19:00,1.99111,1.99122,1.99108,1.99117,5606719.0
2008-01-29 00:20:00,1.99102,1.99103,1.9905,1.99059,6239723.0
2008-01-29 00:21:00,1.99062,1.99082,1.99057,1.99057,12082941.0
2008-01-29 00:22:00,1.98931,1.99118,1.98931,1.99065,5540302.0
2008-01-29 00:23:00,1.99073,1.99073,1.99042,1.99042,5412714.0
2008-01-29 00:24:00,1.99032,1.99039,1.98994,1.99007,4909187.0
2008-01-29 00:25:00,1.98999,1.99008,1.98985,1.98999,9875103.0
2008-01-29 00:26:00,1.99008,1.99023,1.98991,1.98991,13207399.0
2008-01-29 00:27:00,1.98994,1.99,1.98978,1.98985,4065126.0
2008-01-29 00:28:00,1.98971,1.98995,1.98964,1.98984,20039079.0
2008-01-29 00:29:00,1.98971,1.98992,1.98961,1.98992,27167222.0
2008-01-29 00:30:00,1.98992,1.99025,1.98992,1.99001,5785628.0
2008-01-29 00:31:00,1.99009,1.99009,1.98964,1.98973,7123866.0
2008-01-29 00:32:00,1.98986,1.98995,1.98979,1.98985,6073043.0
2008-01-29 00:33:00,1.9899,1.98993,1.98987,1.98993,3773426.0
2008-01-29 00:34:00,1.98993,1.99047,1.98993,1.99047,11459735.0
2008-01-29 00:35:00,1.99049,1.99058,1.99031,1.99058,10605607.0
2008-01-29 00:36:00,1.99067,1.99067,1.99045,1.99061,5793280.0
2008-01-29 00:37:00,1.99054,1.9907,1.99045,1.9907,2561260.0
2008-01-29 00:38:00,1.99071,1.991,1.99071,1.991,5789894.0
2008-01-29 00:39:00,1.99093,1.99129,1.99093,1.99095,14636454.0
2008-01-29 00:40:00,1.99084,1.99084,1.99057,1.99082,11594293.0
2008-01-29 00:41:00,1.99074,1.99074,1.99037,1.99037,6606648.0
2008-01-29 00:42:00,1.99082,1.99082,1.99017,1.99058,10806316.0
2008-01-29 00:43:00,1.9906,1.99061,1.99054,1.9906,6783225.0
2008-01-29 00:44:00,1.99043,1.99051,1.99035,1.99035,11906866.0
2008-01-29 00:45:00,1.9904,1.99064,1.99038,1.99064,21399394.0
2008-01-29 00:46:00,1.9907,1.9907,1.99034,1.99034,3871987.0
2008-01-29 00:47:00,1.99053,1.99112,1.99053,1.99112,987259.0
2008-01-29 00:48:00,1.9912,1.9912,1.99076,1.99076,17608533.0
2008-01-29 00:49:00,1.991,1.99179,1.991,1.99179,3970678.0
2008-01-29 00:50:00,1.99162,1.99162,1.99064,1.99064,10640636.0
2008-01-29 00:51:00,1.99062,1.99105,1.9902,1.99105,14985877.0
2008-01-29 00:52:00,1.99123,1.99152,1.99123,1.99143,4248459.0
2008-01-29 00:53:00,1.99139,1.99139,1.99108,1.99114,8134160.0
2008-01-29 00:54:00,1.99132,1.99183,1.99113,1.99183,14663341.0
2008-01-29 00:55:00,1.99197,1.99226,1.99197,1.99226,15965003.0
2008-01-29 00:56:00,1.99217,1.99249,1.99205,1.99249,3115399.0
2008-01-29 00:57:00,1.99244,1.99268,1.99231,1.99268,8428311.0
2008-01-29 00:58:00,1.99285,1.99285,1.99245,1.99245,6524428.0
2008-01-29 00:59:00,1.99236,1.99242,1.99232,1.99241,10395075.0
2008-01-29 01:00:00,1.99226,1.9929,1.99226,1.99283,2288402.0
2008-01-29 01:01:00,1.99269,1.99269,1.99236,1.99236,12346396.0
2008-01-29 01:02:00,1.99243,1.99243,1.99194,1.99194,3355809.0
2008-01-29 01:03:00,1.99201,1.99236,1.99201,1.99221,14374941.0
2008-01-29 01:04:00,1.99207,1.99322,1.99207,1.99322,17113522.0
2008-01-29 01:05:00,1.9932,1.99348,1.9932,1.99344,11970354.0
2008-01-29 01:06:00,1.99346,1.99382,1.99346,1.99382,6040690.0
2008-01-29 01:07:00,1.99377,1.99377,1.99336,1.99336,27540392.0
2008-01-29 01:08:00,1.99324,1.9934,1.99289,1.99289,10972083.0
2008-01-29 01:09:00,1.99284,1.99284,1.99258,1.99258,4438319.0
2008-01-29 01:10:00,1.99256,1.99271,1.99256,1.99262,4994359.0
2008-01-29 01:11:00,1.99253,1.99254,1.99223,1.99248,9160055.0
2008-01-29 01:12:00,1.99247,1.99257,1.99242,1.99242,15516907.0
2008-01-29 01:13:00,1.99238,1.99238,1.99215,1.99238,6518104.0
2008-01-29 01:14:00,1.99242,1.99242,1.99215,1.9924,2981268.0
2008-01-29 01:15:00,1.99235,1.9924,1.99216,1.99216,6286521.0
2008-01-29 01:16:00,1.99206,1.99224,1.99206,1.99215,5745017.0
2008-01-29 01:17:00,1.99213,1.99237,1.99199,1.99237,5741225.0
2008-01-29 01:18:00,1.99253,1.99273,1.99252,1.99273,2781924.0
2008-01-29 01:19:00,1.99274,1.99274,1.99254,1.99274,16715005.0
2008-01-29 01:20:00,1.99278,1.99278,1.99244,1.99255,12071891.0
2008-01-29 01:21:00,1.99256,1.99292,1.99256,1.99282,11935501.0
2008-01-29 01:22:00,1.99268,1.99268,1.99257,1.99259,14524916.0
2008-01-29 01:23:00,1.99264,1.9927,1.99249,1.99256,2458929.0
2008-01-29 01:24:00,1.99262,1.99279,1.99262,1.99262,2973095.0
2008-01-29 01:25:00,1.99252,1.99261,1.99249,1.99261,1736269.0
2008-01-29 01:26:00,1.99242,1.99242,1.99208,1.9923,2680121.0
2008-01-29 01:27:00,1.99248,1.99249,1.99222,1.99242,1855938.0
2008-01-29 01:28:00,1.99238,1.9924,1.99234,1.9924,2268375.0
2008-01-29 01:29:00,1.99242,1.99267,1.99242,1.99267,11485372.0
2008-01-29 01:30:00,1.99287,1.9931,1.99266,1.99271,15540053.0
2008-01-29 01:31:00,1.99214,1.99274,1.99214,1.99264,11917706.0
2008-01-29 01:32:00,1.99269,1.99287,1.9925,1.9925,6581069.0
2008-01-29 01:33:00,1.99247,1.99247,1.99226,1.99241,2559639.0
2008-01-29 01:34:00,1.99236,1.99247,1.99226,1.99239,11168910.0
2008-01-29 01:35:00,1.99239,1.99239,1.99197,1.99197,2389464.0
2008-01-29 01:36:00,1.99215,1.99243,1.99215,1.99243,6943584.0
2008-01-29 01:37:00,1.99263,1.99303,1.99147,1.99303,10500714.0
2008-01-29 01:38:00,1.99305,1.9932,1.99291,1.9932,4247324.0
2008-01-29 01:39:00,1.99318,1.99324,1.99315,1.99321,1348261.0
2008-01-29 01:40:00,1.99315,1.99315,1.99267,1.99267,3610096.0
2008-01-29 01:41:00,1.99266,1.99309,1.99262,1.99264,10182052.0
2008-01-29 01:42:00,1.9926,1.99277,1.99257,1.99277,2319904.0
2008-01-29 01:43:00,1.99297,1.9931,1.99287,1.99307,5677644.0
2008-01-29 01:44:00,1.99295,1.99299,1.9926,1.99299,8546966.0
2008-01-29 01:45:00,1.99309,1.99326,1.99305,1.99305,5985968.0
2008-01-29 01:46:00,1.99308,1.9931,1.99305,1.9931,6526842.0
2008-01-29 01:47:00,1.99311,1.99328,1.99304,1.99328,1720660.0
2008-01-29 01:48:00,1.9933,1.99333,1.99317,1.99317,5671770.0
2008-01-29 01:49:00,1.99315,1.99315,1.9929,1.993,3565761.0
2008-01-29 01:50:00,1.99289,1.99323,1.99276,1.99323,7866749.0
2008-01-29 01:51:00,1.99325,1.99326,1.99313,1.99318,7593503.0
2008-01-29 01:52:00,1.9932,1.99328,1.99304,1.99304,4810563.0
2008-01-29 01:53:00,1.99304,1.99316,1.99301,1.99316,3650775.0
2008-01-29 01:54:00,1.99326,1.99354,1.99313,1.99354,6959305.0
2008-01-29 01:55:00,1.99386,1.9941,1.99386,1.99408,17520556.0
2008-01-29 01:56:00,1.99396,1.99396,1.99366,1.9937,21244473.0
2008-01-29 01:57:00,1.99364,1.99364,1.99333,1.99351,9981638.0
2008-01-29 01:58:00,1.99353,1.99362,1.99344,1.99362,4352196.0
2008-01-29 01:59:00,1.99352,1.99361,1.99347,1.99361,10234373.0
2008-01-29 02:00:00,1.99348,1.99377,1.99348,1.99377,10195630.0
2008-01-29 02:01:00,1.99401,1.99429,1.994,1.99429,4709658.0
2008-01-29 02:02:00,1.99435,1.99435,1.99414,1.99424,10442135.0
2008-01-29 02:03:00,1.99434,1.99493,1.99434,1.99493,23371258.0
2008-01-29 02:04:00,1.99504,1.99511,1.99489,1.99489,18062429.0
2008-01-29 02:05:00,1.99474,1.99497,1.99459,1.99497,7595007.0
2008-01-29 02:06:00,1.99497,1.99497,1.99482,1.99497,3792224.0
2008-01-29 02:07:00,1.99501,1.99519,1.99501,1.99516,5281112.0
2008-01-29 02:08:00,1.99517,1.99517,1.99495,1.995,6903186.0
2008-01-29 02:09:00,1.99503,1.99515,1.9947,1.99507,7418662.0
2008-01-29 02:10:00,1.99524,1.9954,1.99515,1.9954,3947920.0
2008-01-29 02:11:00,1.99542,1.99549,1.99526,1.99526,5677448.0
2008-01-29 02:12:00,1.99528,1.99532,1.99518,1.9953,1813703.0
2008-01-29 02:13:00,1.9954,1.99562,1.9954,1.99562,6905251.0
2008-01-29 02:14:00,1.99558,1.996,1.99558,1.99586,6287782.0
2008-01-29 02:15:00,1.99567,1.99567,1.99495,1.99528,8063174.0
2008-01-29 02:16:00,1.99531,1.99531,1.99487,1.99504,5814279.0
2008-01-29 02:17:00,1.995,1.99516,1.99494,1.99516,2300578.0
2008-01-29 02:18:00,1.99516,1.99522,1.99488,1.99488,9378328.0
2008-01-29 02:19:00,1.99477,1.99477,1.99456,1.99475,3946754.0
2008-01-29 02:20:00,1.99498,1.99553,1.99498,1.99553,1415646.0
2008-01-29 02:21:00,1.99565,1.99565,1.99542,1.99552,4699928.0
2008-01-29 02:22:00,1.99547,1.99549,1.994,1.9954,10499665.0
2008-01-29 02:23:00,1.99533,1.99533,1.99515,1.99515,7073740.0
2008-01-29 02:24:00,1.99488,1.99555,1.99488,1.99555,2233353.0
2008-01-29 02:25:00,1.99571,1.99603,1.99571,1.99584,12223826.0
2008-01-29 02:26:00,1.9958,1.9958,1.99513,1.99513,2701750.0
2008-01-29 02:27:00,1.99506,1.99506,1.99468,1.99468,7304182.0
2008-01-29 02:28:00,1.99458,1.99468,1.9939,1.9939,12373034.0
2008-01-29 02:29:00,1.9943,1.9943,1.99385,1.99424,15886374.0
2008-01-29 02:30:00,1.99425,1.99446,1.99425,1.99446,11351425.0
2008-01-29 02:31:00,1.99454,1.99459,1.99451,1.99451,2085476.0
2008-01-29 02:32:00,1.9945,1.9945,1.99408,1.99427,1885159.0
2008-01-29 02:33:00,1.99428,1.99452,1.99423,1.99431,2625251.0
2008-01-29 02:34:00,1.99439,1.99467,1.99434,1.99467,1738356.0
2008-01-29 02:35:00,1.99478,1.99532,1.99478,1.9949,3074874.0
2008-01-29 02:36:00,1.99499,1.9955,1.99487,1.99487,2598468.0
2008-01-29 02:37:00,1.99475,1.99491,1.99463,1.99463,13575957.0
2008-01-29 02:38:00,1.99456,1.99456,1.99429,1.99429,13064254.0
2008-01-29 02:39:00,1.99433,1.99449,1.99417,1.99449,12529206.0
2008-01-29 02:40:00,1.99444,1.99453,1.99433,1.99433,16254989.0
2008-01-29 02:41:00,1.99434,1.99448,1.99428,1.99448,2956350.0
2008-01-29 02:42:00,1.99438,1.99446,1.99407,1.99446,5501892.0
2008-01-29 02:43:00,1.99469,1.99499,1.99469,1.99478,6250021.0
2008-01-29 02:44:00,1.99487,1.99503,1.99487,1.99498,5715021.0
2008-01-29 02:45:00,1.99522,1.99563,1.99522,1.99563,3150780.0
2008-01-29 02:46:00,1.99559,1.99559,1.99533,1.99536,6907699.0
2008-01-29 02:47:00,1.9952,1.9952,1.99501,1.99504,17235263.0
2008-01-29 02:48:00,1.99506,1.99525,1.99491,1.99525,9647241.0
2008-01-29 02:49:00,1.99525,1.99525,1.99489,1.99494,4891155.0
2008-01-29 02:50:00,1.99496,1.99508,1.99481,1.99508,4134439.0
2008-01-29 02:51:00,1.99504,1.99508,1.99487,1.99487,10027492.0
2008-01-29 02:52:00,1.99485,1.99491,1.99478,1.99478,28643154.0
2008-01-29 02:53:00,1.99476,1.99477,1.99458,1.99458,5872160.0
2008-01-29 02:54:00,1.99459,1.99466,1.99447,1.99452,12714133.0
2008-01-29 02:55:00,1.99458,1.99459,1.99439,1.99453,16256788.0
2008-01-29 02:56:00,1.99461,1.99461,1.99417,1.99427,13342250.0
2008-01-29 02:57:00,1.9943,1.99446,1.9943,1.99446,3622420.0
2008-01-29 02:58:00,1.99436,1.99446,1.99428,1.99428,12165136.0
2008-01-29 02:59:00,1.99441,1.99448,1.99385,1.99385,2394728.0
2008-01-29 03:00:00,1.99407,1.99413,1.9939,1.99413,10786627.0
2008-01-29 03:01:00,1.99424,1.99434,1.9941,1.99434,6749874.0
2008-01-29 03:02:00,1.99419,1.99422,1.99402,1.99402,8351478.0
2008-01-29 03:03:00,1.99416,1.99435,1.99416,1.9943,3323448.0
2008-01-29 03:04:00,1.9943,1.9943,1.99412,1.9942,14874691.0
2008-01-29 03:05:00,1.99414,1.99414,1.99357,1.99391,14929076.0
2008-01-29 03:06:00,1.99379,1.99379,1.99353,1.99353,8374508.0
2008-01-29 03:07:00,1.99338,1.99352,1.99329,1.99352,4389810.0
2008-01-29 03:08:00,1.99358,1.99374,1.99322,1.99374,15112823.0
2008-01-29 03:09:00,1.99372,1.994,1.99372,1.994,11407200.0
2008-01-29 03:10:00,1.99403,1.99403,1.99378,1.99378,4055853.0
2008-01-29 03:11:00,1.99351,1.9938,1.99343,1.9938,18196273.0
2008-01-29 03:12:00,1.99393,1.99417,1.99393,1.9941,934639.0
2008-01-29 03:13:00,1.99405,1.99465,1.99405,1.99433,4003297.0
2008-01-29 03:14:00,1.99432,1.99438,1.9942,1.99424,21526402.0
2008-01-29 03:15:00,1.99416,1.99429,1.99407,1.99407,11135196.0
2008-01-29 03:16:00,1.99407,1.99407,1.99391,1.99395,6669837.0
2008-01-29 03:17:00,1.99389,1.994,1.99352,1.994,10148681.0
2008-01-29 03:18:00,1.99362,1.99419,1.99362,1.99402,6224466.0
2008-01-29 03:19:00,1.99404,1.99422,1.99403,1.99422,12798645.0
2008-01-29 03:20:00,1.99422,1.99454,1.99422,1.99454,13322824.0
2008-01-29 03:21:00,1.99487,1.99508,1.99487,1.99505,5565064.0
2008-01-29 03:22:00,1.99505,1.99511,1.99491,1.99511,2613533.0
2008-01-29 03:23:00,1.99515,1.99515,1.99502,1.99502,5441744.0
2008-01-29 03:24:00,1.99494,1.99494,1.99475,1.99488,9659903.0
2008-01-29 03:25:00,1.99491,1.99495,1.99479,1.99489,10834579.0
2008-01-29 03:26:00,1.99495,1.99495,1.99457,1.99457,4187580.0
2008-01-29 03:27:00,1.99444,1.99487,1.99438,1.99487,5538571.0
2008-01-29 03:28:00,1.9947,1.99493,1.99454,1.99454,7136713.0
2008-01-29 03:29:00,1.99416,1.99416,1.99371,1.99371,6332780.0
2008-01-29 03:30:00,1.99367,1.99374,1.99356,1.99374,25363852.0
2008-01-29 03:31:00,1.99381,1.99393,1.99378,1.99378,18590851.0
2008-01-29 03:32:00,1.99388,1.99398,1.99385,1.99388,4450543.0
2008-01-29 03:33:00,1.99372,1.99378,1.99362,1.99362,13949512.0
2008-01-29 03:34:00,1.9934,1.9934,1.99317,1.99318,9091423.0
2008-01-29 03:35:00,1.99328,1.99352,1.99328,1.99348,5270761.0
2008-01-29 03:36:00,1.99352,1.99361,1.99336,1.99361,5583572.0
2008-01-29 03:37:00,1.99353,1.9939,1.99249,1.99249,5188520.0
2008-01-29 03:38:00,1.99397,1.99421,1.99341,1.99341,13069704.0
2008-01-29 03:39:00,1.99331,1.99331,1.99295,1.99311,5889307.0
2008-01-29 03:40:00,1.99334,1.99359,1.99334,1.99346,5907405.0
2008-01-29 03:41:00,1.9934,1.99381,1.9934,1.99381,9006976.0
2008-01-29 03:42:00,1.99388,1.99401,1.99386,1.99394,18921013.0
2008-01-29 03:43:00,1.99403,1.9942,1.99403,1.99419,17009403.0
2008-01-29 03:44:00,1.99418,1.99418,1.99396,1.99396,4582095.0
2008-01-29 03:45:00,1.9937,1.9937,1.9935,1.99351,6202720.0
2008-01-29 03:46:00,1.99344,1.99353,1.99337,1.9934,4380854.0
2008-01-29 03:47:00,1.99344,1.99372,1.99342,1.99372,8674777.0
2008-01-29 03:48:00,1.9938,1.99395,1.99371,1.99395,3145577.0
2008-01-29 03:49:00,1.99392,1.99427,1.99392,1.99427,6954744.0
2008-01-29 03:50:00,1.99446,1.99446,1.99401,1.99401,2861189.0
2008-01-29 03:51:00,1.99377,1.99377,1.99361,1.99367,50170288.0
2008-01-29 03:52:00,1.99349,1.99359,1.99345,1.99349,7146024.0
2008-01-29 03:53:00,1.99359,1.99384,1.99359,1.99375,1844402.0
2008-01-29 03:54:00,1.99374,1.99392,1.99368,1.99392,1904761.0
2008-01-29 03:55:00,1.99393,1.99393,1.99376,1.99379,2983865.0
2008-01-29 03:56:00,1.99371,1.99385,1.99368,1.99383,10434030.0
2008-01-29 03:57:00,1.99363,1.99363,1.99345,1.99345,1492038.0
2008-01-29 03:58:00,1.99359,1.99419,1.99359,1.99419,10441062.0
2008-01-29 03:59:00,1.99437,1.99465,1.99437,1.99465,11609845.0
2008-01-29 04:00:00,1.99462,1.99462,1.99414,1.99414,10005191.0
2008-01-29 04:01:00,1.99396,1.99421,1.99381,1.99421,4009144.0
2008-01-29 04:02:00,1.99404,1.99439,1.99404,1.99439,4069912.0
2008-01-29 04:03:00,1.9946,1.99478,1.9946,1.99476,4757871.0
2008-01-29 04:04:00,1.99466,1.99469,1.99453,1.99453,4756583.0
2008-01-29 04:05:00,1.99454,1.99462,1.99448,1.99462,5038246.0
2008-01-29 04:06:00,1.99458,1.99458,1.99443,1.99447,5472378.0
2008-01-29 04:07:00,1.99459,1.99477,1.99456,1.9947,1682562.0
2008-01-29 04:08:00,1.99458,1.99458,1.99446,1.99446,4534057.0
2008-01-29 04:09:00,1.99441,1.99441,1.99425,1.99425,10504775.0
2008-01-29 04:10:00,1.99428,1.99437,1.99417,1.9943,10957147.0
2008-01-29 04:11:00,1.99428,1.99454,1.99427,1.99454,5018484.0
2008-01-29 04:12:00,1.99457,1.99478,1.99457,1.99478,14630810.0
2008-01-29 04:13:00,1.99482,1.99522,1.99482,1.99522,13427176.0
2008-01-29 04:14:00,1.99516,1.99555,1.99516,1.99555,6218860.0
2008-01-29 04:15:00,1.99556,1.99605,1.99556,1.99593,9572157.0
2008-01-29 04:16:00,1.99593,1.99609,1.99591,1.99593,947641.0
2008-01-29 04:17:00,1.99586,1.99586,1.99452,1.99452,11526575.0
2008-01-29 04:18:00,1.99454,1.99459,1.9944,1.9945,10765396.0
2008-01-29 04:19:00,1.99451,1.99451,1.99425,1.99425,4969952.0
2008-01-29 04:20:00,1.99431,1.99444,1.99425,1.99444,12738536.0
2008-01-29 04:21:00,1.99448,1.99451,1.99433,1.99451,24746212.0
2008-01-29 04:22:00,1.99445,1.99445,1.99386,1.99387,8473716.0
2008-01-29 04:23:00,1.99403,1.99415,1.99393,1.99415,6877785.0
2008-01-29 04:24:00,1.99417,1.99443,1.99417,1.99443,10268531.0
2008-01-29 04:25:00,1.99435,1.99441,1.99294,1.99441,4441889.0
2008-01-29 04:26:00,1.99454,1.99501,1.99454,1.99494,8048524.0
2008-01-29 04:27:00,1.99498,1.99498,1.99434,1.99434,10732144.0
2008-01-29 04:28:00,1.99413,1.99413,1.99357,1.99357,7028446.0
2008-01-29 04:29:00,1.99348,1.99356,1.99341,1.99351,2940474.0
2008-01-29 04:30:00,1.99355,1.99355,1.99305,1.99339,2601489.0
2008-01-29 04:31:00,1.99343,1.99358,1.99319,1.99358,3690672.0
2008-01-29 04:32:00,1.99356,1.99356,1.99325,1.99335,16213660.0
2008-01-29 04:33:00,1.99319,1.99319,1.99265,1.99272,1354826.0
2008-01-29 04:34:00,1.99274,1.9928,1.99259,1.9927,14355239.0
2008-01-29 04:35:00,1.9927,1.99276,1.99254,1.99269,18665664.0
2008-01-29 04:36:00,1.99282,1.99292,1.99271,1.99283,13649907.0
2008-01-29 04:37:00,1.99284,1.99299,1.99284,1.99288,9254801.0
2008-01-29 04:38:00,1.99296,1.99314,1.99283,1.99314,11052311.0
2008-01-29 04:39:00,1.99312,1.99312,1.99267,1.99267,7644962.0
2008-01-29 04:40:00,1.99269,1.99282,1.99266,1.99266,4448160.0
2008-01-29 04:41:00,1.99278,1.99293,1.99273,1.99293,4648799.0
2008-01-29 04:42:00,1.99305,1.99318,1.99277,1.99316,1446465.0
2008-01-29 04:43:00,1.99316,1.99316,1.99289,1.99289,9266614.0
2008-01-29 04:44:00,1.99277,1.99277,1.9923,1.9923,6911077.0
2008-01-29 04:45:00,1.99233,1.99239,1.99223,1.99239,7175199.0
2008-01-29 04:46:00,1.99238,1.99245,1.99231,1.99245,4590142.0
2008-01-29 04:47:00,1.99247,1.99255,1.99246,1.99253,13931843.0
2008-01-29 04:48:00,1.99244,1.99249,1.99237,1.99247,5920928.0
2008-01-29 04:49:00,1.9926,1.99273,1.99251,1.99273,11990603.0
2008-01-29 04:50:00,1.9927,1.99281,1.99266,1.99281,356828.0
2008-01-29 04:51:00,1.99283,1.99301,1.99283,1.99301,7766401.0
2008-01-29 04:52:00,1.99304,1.99326,1.99304,1.99315,1627921.0
2008-01-29 04:53:00,1.9931,1.9931,1.99279,1.99303,4966933.0
2008-01-29 04:54:00,1.99308,1.99312,1.99293,1.99306,7089147.0
2008-01-29 04:55:00,1.99309,1.99315,1.99286,1.99286,8814986.0
2008-01-29 04:56:00,1.99261,1.99261,1.99209,1.99209,3428947.0
2008-01-29 04:57:00,1.99208,1.99208,1.99185,1.99195,7082636.0
2008-01-29 04:58:00,1.99193,1.99217,1.9919,1.99217,9129244.0
2008-01-29 04:59:00,1.99229,1.99276,1.99229,1.99243,4016454.0
2008-01-29 05:00:00,1.99265,1.99299,1.99253,1.99253,1249062.0
2008-01-29 05:01:00,1.99242,1.99269,1.99217,1.99267,8206305.0
2008-01-29 05:02:00,1.99244,1.99244,1.99214,1.99214,9510433.0
2008-01-29 05:03:00,1.99208,1.99225,1.99208,1.99217,4737387.0
2008-01-29 05:04:00,1.9923,1.99231,1.99206,1.99206,46498096.0
2008-01-29 05:05:00,1.99216,1.99253,1.99216,1.99253,5395319.0
2008-01-29 05:06:00,1.99264,1.99264,1.9925,1.99261,5289791.0
2008-01-29 05:07:00,1.99271,1.99271,1.99239,1.99241,25351222.0
2008-01-29 05:08:00,1.99243,1.99249,1.99232,1.99232,6211410.0
2008-01-29 05:09:00,1.9923,1.99242,1.99213,1.99242,19161219.0
2008-01-29 05:10:00,1.99247,1.99258,1.99241,1.99241,10354174.0
2008-01-29 05:11:00,1.99236,1.99236,1.99214,1.99235,10560346.0
2008-01-29 05:12:00,1.99222,1.99222,1.9919,1.9919,3785948.0
2008-01-29 05:13:00,1.992,1.99228,1.99162,1.99162,17313441.0
2008-01-29 05:14:00,1.99183,1.99194,1.99154,1.99154,876712.0
2008-01-29 05:15:00,1.99139,1.99147,1.99132,1.99147,12177694.0
2008-01-29 05:16:00,1.99148,1.9918,1.99033,1.9918,4706289.0
2008-01-29 05:17:00,1.99184,1.99184,1.99163,1.99178,1508703.0
2008-01-29 05:18:00,1.9918,1.9918,1.99165,1.99176,2238645.0
2008-01-29 05:19:00,1.99189,1.99189,1.99166,1.9917,6821474.0
2008-01-29 05:20:00,1.99182,1.99189,1.99175,1.99178,1304931.0
2008-01-29 05:21:00,1.99171,1.99188,1.99171,1.99188,8359891.0
2008-01-29 05:22:00,1.99193,1.99198,1.99192,1.99194,8864532.0
2008-01-29 05:23:00,1.99197,1.99197,1.99184,1.99185,4875670.0
2008-01-29 05:24:00,1.99184,1.99191,1.99184,1.99191,2150652.0
2008-01-29 05:25:00,1.99187,1.99188,1.99181,1.99187,14445141.0
2008-01-29 05:26:00,1.99199,1.99219,1.99189,1.99189,3258150.0
2008-01-29 05:27:00,1.99188,1.99192,1.99179,1.99179,3291677.0
2008-01-29 05:28:00,1.99187,1.99187,1.99175,1.99178,2836875.0
2008-01-29 05:29:00,1.99179,1.99187,1.99159,1.99176,4606162.0
2008-01-29 05:30:00,1.99182,1.99186,1.99172,1.99183,18008570.0
2008-01-29 05:31:00,1.99171,1.99171,1.99148,1.99165,7661103.0
2008-01-29 05:32:00,1.99165,1.9919,1.99165,1.9919,3964482.0
2008-01-29 05:33:00,1.99197,1.99219,1.99197,1.99219,4299227.0
2008-01-29 05:34:00,1.99211,1.99211,1.99201,1.99201,5555227.0
2008-01-29 05:35:00,1.99195,1.99213,1.99187,1.99212,16685884.0
2008-01-29 05:36:00,1.99221,1.99221,1.99203,1.99219,9425876.0
2008-01-29 05:37:00,1.99214,1.99214,1.99173,1.99173,6413968.0
2008-01-29 05:38:00,1.99164,1.99166,1.99154,1.99154,3158112.0
2008-01-29 05:39:00,1.99159,1.99173,1.99144,1.99144,3676672.0
2008-01-29 05:40:00,1.99151,1.99151,1.99121,1.99121,13690939.0
2008-01-29 05:41:00,1.99132,1.99141,1.99132,1.99139,9636859.0
2008-01-29 05:42:00,1.99143,1.99143,1.99125,1.99127,2416250.0
2008-01-29 05:43:00,1.9914,1.99144,1.99121,1.99126,13665191.0
2008-01-29 05:44:00,1.9914,1.99153,1.99132,1.99153,7758440.0
2008-01-29 05:45:00,1.99153,1.99153,1.99133,1.99136,7736136.0
2008-01-29 05:46:00,1.99137,1.99147,1.99135,1.99145,13678578.0
2008-01-29 05:47:00,1.99153,1.99165,1.99141,1.99165,8844502.0
2008-01-29 05:48:00,1.99155,1.99174,1.99155,1.99163,9146549.0
2008-01-29 05:49:00,1.99164,1.9917,1.99154,1.99162,3576862.0
2008-01-29 05:50:00,1.99159,1.9919,1.99159,1.9919,23935908.0
2008-01-29 05:51:00,1.99193,1.99218,1.99193,1.99193,4920749.0
2008-01-29 05:52:00,1.99202,1.99204,1.99198,1.99199,5973946.0
2008-01-29 05:53:00,1.99203,1.99203,1.9919,1.992,12774526.0
2008-01-29 05:54:00,1.99201,1.99201,1.99163,1.99192,9216089.0
2008-01-29 05:55:00,1.99188,1.99199,1.9918,1.99199,7898749.0
2008-01-29 05:56:00,1.99209,1.99222,1.99201,1.99213,1718947.0
2008-01-29 05:57:00,1.99225,1.99238,1.99217,1.99238,21563272.0
2008-01-29 05:58:00,1.99224,1.99247,1.99219,1.9922,1537697.0
2008-01-29 05:59:00,1.9921,1.9921,1.9919,1.9919,12244274.0
2008-01-29 06:00:00,1.99178,1.99256,1.99178,1.99256,37345662.0
2008-01-29 06:01:00,1.99271,1.99316,1.99271,1.99306,8313871.0
2008-01-29 06:02:00,1.99301,1.99302,1.99289,1.99301,6300617.0
2008-01-29 06:03:00,1.99299,1.99299,1.99287,1.99287,13122101.0
2008-01-29 06:04:00,1.99278,1.99278,1.99206,1.99245,4575491.0
2008-01-29 06:05:00,1.99244,1.99255,1.99244,1.99253,7607681.0
2008-01-29 06:06:00,1.99266,1.99266,1.99243,1.99243,7249665.0
2008-01-29 06:07:00,1.99239,1.99239,1.99219,1.99238,11415004.0
2008-01-29 06:08:00,1.99243,1.9925,1.99238,1.99239,3143566.0
2008-01-29 06:09:00,1.99251,1.99251,1.9922,1.99245,6631236.0
2008-01-29 06:10:00,1.99247,1.99275,1.99222,1.99275,6557950.0
2008-01-29 06:11:00,1.99303,1.99303,1.99278,1.99278,4747139.0
2008-01-29 06:12:00,1.99296,1.99307,1.99261,1.99261,59869200.0
2008-01-29 06:13:00,1.99272,1.99289,1.99262,1.99289,13444043.0
2008-01-29 06:14:00,1.99293,1.99334,1.99293,1.99334,14454903.0
2008-01-29 06:15:00,1.99356,1.99376,1.9935,1.9935,12056978.0
2008-01-29 06:16:00,1.99357,1.99374,1.99357,1.99357,5165614.0
2008-01-29 06:17:00,1.99347,1.99347,1.99312,1.99313,6311393.0
2008-01-29 06:18:00,1.99295,1.99311,1.99294,1.99298,2280545.0
2008-01-29 06:19:00,1.9931,1.99347,1.9931,1.99347,3643266.0
2008-01-29 06:20:00,1.99365,1.99377,1.9934,1.9934,5112423.0
2008-01-29 06:21:00,1.99342,1.99343,1.99319,1.99319,12721026.0
2008-01-29 06:22:00,1.99309,1.99309,1.99287,1.99303,1936128.0
2008-01-29 06:23:00,1.99304,1.99329,1.99295,1.9932,10246111.0
2008-01-29 06:24:00,1.99328,1.99328,1.99284,1.99298,3843541.0
2008-01-29 06:25:00,1.99306,1.99321,1.99299,1.9931,812066.0
2008-01-29 06:26:00,1.99288,1.99288,1.99267,1.99277,10699028.0
2008-01-29 06:27:00,1.99271,1.99274,1.99253,1.99253,12601873.0
2008-01-29 06:28:00,1.99273,1.9931,1.99273,1.9931,2967877.0
2008-01-29 06:29:00,1.99332,1.99349,1.99327,1.99327,3590196.0
2008-01-29 06:30:00,1.99341,1.99348,1.99337,1.99348,61390252.0
2008-01-29 06:31:00,1.99337,1.99345,1.99335,1.99345,2996089.0
2008-01-29 06:32:00,1.99345,1.99367,1.99345,1.99367,5863253.0
2008-01-29 06:33:00,1.99379,1.99383,1.99375,1.99375,3490856.0
2008-01-29 06:34:00,1.99382,1.99382,1.99361,1.99365,4231823.0
2008-01-29 06:35:00,1.99379,1.99379,1.99362,1.99371,6693055.0
2008-01-29 06:36:00,1.99377,1.99386,1.99372,1.99384,10308504.0
2008-01-29 06:37:00,1.99383,1.99383,1.99337,1.99366,26111960.0
2008-01-29 06:38:00,1.99366,1.99385,1.99366,1.99368,21723765.0
2008-01-29 06:39:00,1.99373,1.99386,1.99371,1.99375,5956764.0
2008-01-29 06:40:00,1.99372,1.99377,1.99363,1.99368,1381175.0
2008-01-29 06:41:00,1.99367,1.99374,1.99351,1.99374,5587186.0
2008-01-29 06:42:00,1.99377,1.99383,1.99358,1.99358,796917.0
2008-01-29 06:43:00,1.99335,1.99335,1.993,1.993,8862279.0
2008-01-29 06:44:00,1.99295,1.99308,1.9928,1.99308,9569145.0
2008-01-29 06:45:00,1.99314,1.99314,1.99302,1.99306,7766158.0
2008-01-29 06:46:00,1.99301,1.99301,1.99283,1.99289,9131279.0
2008-01-29 06:47:00,1.99289,1.99313,1.99289,1.99313,5904638.0
2008-01-29 06:48:00,1.99311,1.9932,1.99301,1.9932,4371697.0
2008-01-29 06:49:00,1.99328,1.99338,1.99322,1.99332,1649675.0
2008-01-29 06:50:00,1.99329,1.99329,1.99296,1.9931,4228304.0
2008-01-29 06:51:00,1.99318,1.99347,1.99318,1.99332,7152423.0
2008-01-29 06:52:00,1.99341,1.99341,1.99319,1.99319,9781898.0
2008-01-29 06:53:00,1.99307,1.99307,1.99277,1.99277,9875062.0
2008-01-29 06:54:00,1.99266,1.99266,1.9925,1.99263,16207744.0
2008-01-29 06:55:00,1.99269,1.99284,1.99257,1.99257,3891298.0
2008-01-29 06:56:00,1.99269,1.99281,1.99269,1.99269,6607585.0
2008-01-29 06:57:00,1.99265,1.99265,1.9924,1.9925,3354446.0
2008-01-29 06:58:00,1.99246,1.99278,1.99243,1.99248,2362124.0
2008-01-29 06:59:00,1.99245,1.99282,1.99243,1.99282,12596390.0
2008-01-29 07:00:00,1.99301,1.9932,1.99301,1.99305,6087229.0
2008-01-29 07:01:00,1.99309,1.99344,1.99309,1.99332,2340059.0
2008-01-29 07:02:00,1.99346,1.99349,1.99336,1.99345,1392466.0
2008-01-29 07:03:00,1.99359,1.99359,1.99345,1.9935,14002302.0
2008-01-29 07:04:00,1.99373,1.99409,1.99373,1.99406,1164285.0
2008-01-29 07:05:00,1.99416,1.9942,1.99403,1.9942,16934025.0
2008-01-29 07:06:00,1.99416,1.99433,1.99416,1.99423,7579293.0
2008-01-29 07:07:00,1.9942,1.99434,1.9942,1.99425,21818218.0
2008-01-29 07:08:00,1.99424,1.99429,1.99414,1.99422,13462871.0
2008-01-29 07:09:00,1.9942,1.99443,1.99415,1.99443,2247786.0
2008-01-29 07:10:00,1.99453,1.99453,1.99423,1.99423,19164710.0
2008-01-29 07:11:00,1.99426,1.99435,1.99415,1.99417,17401418.0
2008-01-29 07:12:00,1.99413,1.99413,1.99379,1.99398,45169797.0
2008-01-29 07:13:00,1.99397,1.99398,1.99389,1.99392,2626376.0
2008-01-29 07:14:00,1.9938,1.99398,1.9938,1.99398,1751303.0
2008-01-29 07:15:00,1.99409,1.99419,1.99408,1.99408,4448705.0
2008-01-29 07:16:00,1.99424,1.99424,1.99402,1.99423,6786501.0
2008-01-29 07:17:00,1.99427,1.99427,1.99397,1.99426,5652442.0
2008-01-29 07:18:00,1.99434,1.99444,1.99416,1.99416,3322628.0
2008-01-29 07:19:00,1.99416,1.99427,1.99401,1.99401,19045345.0
2008-01-29 07:20:00,1.99425,1.99428,1.99412,1.99412,2156482.0
2008-01-29 07:21:00,1.99418,1.99422,1.99411,1.99418,2972870.0
2008-01-29 07:22:00,1.99426,1.99456,1.99426,1.99431,4517213.0
2008-01-29 07:23:00,1.9943,1.99443,1.99425,1.99425,6489903.0
2008-01-29 07:24:00,1.99412,1.99445,1.99412,1.99445,19214906.0
2008-01-29 07:25:00,1.99445,1.99452,1.99445,1.99447,2842528.0
2008-01-29 07:26:00,1.99449,1.99476,1.99448,1.99476,10085385.0
2008-01-29 07:27:00,1.99475,1.99481,1.99474,1.99474,6677809.0
2008-01-29 07:28:00,1.99467,1.99472,1.99448,1.99472,61206958.0
2008-01-29 07:29:00,1.99477,1.99488,1.9947,1.99488,4906338.0
2008-01-29 07:30:00,1.99479,1.995,1.99479,1.995,3004933.0
2008-01-29 07:31:00,1.99499,1.99507,1.99489,1.99499,6239753.0
2008-01-29 07:32:00,1.99494,1.99494,1.99474,1.99475,5184756.0
2008-01-29 07:33:00,1.99467,1.99481,1.99458,1.99458,6518239.0
2008-01-29 07:34:00,1.9946,1.99473,1.9945,1.99456,4087460.0
2008-01-29 07:35:00,1.99456,1.99456,1.99433,1.9944,7903499.0
2008-01-29 07:36:00,1.99445,1.99463,1.99445,1.99463,19647084.0
2008-01-29 07:37:00,1.99462,1.99467,1.99448,1.99467,30948554.0
2008-01-29 07:38:00,1.99456,1.99486,1.99456,1.99477,2031608.0
2008-01-29 07:39:00,1.99468,1.99468,1.99455,1.9946,7951479.0
2008-01-29 07:40:00,1.99458,1.99459,1.99441,1.99456,589964.0
2008-01-29 07:41:00,1.99461,1.99488,1.99455,1.99488,2059420.0
2008-01-29 07:42:00,1.995,1.995,1.99478,1.99497,15044496.0
2008-01-29 07:43:00,1.9949,1.99497,1.99481,1.99481,8237214.0
2008-01-29 07:44:00,1.99456,1.99467,1.99456,1.99457,15177009.0
2008-01-29 07:45:00,1.99469,1.99479,1.99468,1.99473,7858644.0
2008-01-29 07:46:00,1.99458,1.99458,1.99414,1.99417,2246978.0
2008-01-29 07:47:00,1.994,1.994,1.9938,1.9938,2179335.0
2008-01-29 07:48:00,1.99385,1.99385,1.99358,1.99358,640579.0
2008-01-29 07:49:00,1.99369,1.99369,1.99347,1.99357,5474486.0
2008-01-29 07:50:00,1.9936,1.99362,1.99347,1.9935,17985825.0
2008-01-29 07:51:00,1.99346,1.99389,1.99345,1.99389,12381604.0
2008-01-29 07:52:00,1.99383,1.99415,1.99382,1.99415,2595325.0
2008-01-29 07:53:00,1.99414,1.99448,1.99414,1.99447,10619889.0
2008-01-29 07:54:00,1.99451,1.99475,1.99436,1.99445,5189034.0
2008-01-29 07:55:00,1.99424,1.99426,1.99404,1.99426,2256950.0
2008-01-29 07:56:00,1.99423,1.99429,1.99413,1.99428,6233480.0
2008-01-29 07:57:00,1.99423,1.99423,1.99397,1.99405,5931613.0
2008-01-29 07:58:00,1.99406,1.99409,1.99386,1.99409,1616351.0
2008-01-29 07:59:00,1.99403,1.99403,1.99375,1.99382,846148.0
2008-01-29 08:00:00,1.99381,1.99381,1.99369,1.99369,4784308.0
2008-01-29 08:01:00,1.99369,1.99373,1.99358,1.99369,10181161.0
2008-01-29 08:02:00,1.99371,1.99378,1.99363,1.9937,3324712.0
2008-01-29 08:03:00,1.9938,1.99388,1.99365,1.99365,1399170.0
2008-01-29 08:04:00,1.9937,1.99388,1.9937,1.99388,4908123.0
2008-01-29 08:05:00,1.9939,1.99421,1.9939,1.99411,9668417.0
2008-01-29 08:06:00,1.99395,1.99395,1.99335,1.99376,612806.0
2008-01-29 08:07:00,1.9938,1.99383,1.99378,1.99378,14755493.0
2008-01-29 08:08:00,1.99367,1.99387,1.9936,1.99387,2682059.0
2008-01-29 08:09:00,1.99398,1.99454,1.99398,1.99454,2276304.0
2008-01-29 08:10:00,1.99464,1.99469,1.9946,1.9946,2108542.0
2008-01-29 08:11:00,1.99455,1.99463,1.9942,1.9942,19493364.0
2008-01-29 08:12:00,1.99422,1.99447,1.99422,1.99442,3682400.0
2008-01-29 08:13:00,1.9945,1.99478,1.9945,1.99478,2628517.0
2008-01-29 08:14:00,1.99481,1.99481,1.99469,1.99478,4901828.0
2008-01-29 08:15:00,1.99473,1.99473,1.99437,1.99437,3576922.0
2008-01-29 08:16:00,1.9942,1.99427,1.99413,1.99413,12487325.0
2008-01-29 08:17:00,1.99414,1.99418,1.99386,1.99416,1807228.0
2008-01-29 08:18:00,1.99416,1.99427,1.99387,1.99387,7731658.0
2008-01-29 08:19:00,1.99399,1.99399,1.99374,1.99395,9526211.0
2008-01-29 08:20:00,1.99406,1.99456,1.99406,1.99433,6281745.0
2008-01-29 08:21:00,1.99436,1.99436,1.9936,1.99364,4151864.0
2008-01-29 08:22:00,1.99359,1.99363,1.9934,1.99362,8094047.0
2008-01-29 08:23:00,1.99366,1.9937,1.99354,1.99364,6906759.0
2008-01-29 08:24:00,1.99361,1.99399,1.99328,1.99399,1602552.0
2008-01-29 08:25:00,1.99402,1.99402,1.99378,1.99378,20609179.0
2008-01-29 08:26:00,1.99397,1.99404,1.99384,1.99404,6808116.0
2008-01-29 08:27:00,1.99432,1.99466,1.99432,1.99447,1735995.0
2008-01-29 08:28:00,1.99438,1.99438,1.99432,1.99433,4094254.0
2008-01-29 08:29:00,1.99444,1.99457,1.99439,1.99457,17246773.0
2008-01-29 08:30:00,1.99449,1.99478,1.99444,1.99444,1190526.0
2008-01-29 08:31:00,1.99439,1.99446,1.99418,1.99446,11713858.0
2008-01-29 08:32:00,1.99447,1.99448,1.99431,1.99431,2991964.0
2008-01-29 08:33:00,1.99432,1.99432,1.9941,1.99422,3599637.0
2008-01-29 08:34:00,1.99413,1.99413,1.99386,1.99391,16442353.0
2008-01-29 08:35:00,1.99386,1.99415,1.99386,1.99407,7939750.0
2008-01-29 08:36:00,1.9939,1.9939,1.99362,1.99364,15501426.0
2008-01-29 08:37:00,1.99363,1.9941,1.9936,1.9941,6297850.0
2008-01-29 08:38:00,1.99413,1.99413,1.99389,1.99389,7364321.0
2008-01-29 08:39:00,1.99391,1.99408,1.99382,1.99408,1462775.0
2008-01-29 08:40:00,1.99387,1.99398,1.99374,1.99391,1568842.0
2008-01-29 08:41:00,1.99393,1.99408,1.99393,1.99407,4988887.0
2008-01-29 08:42:00,1.99391,1.99429,1.99362,1.99404,20768899.0
2008-01-29 08:43:00,1.99404,1.99404,1.99381,1.99399,1213731.0
2008-01-29 08:44:00,1.99416,1.99416,1.99392,1.99392,1904348.0
2008-01-29 08:45:00,1.99376,1.99376,1.99335,1.99335,6825498.0
2008-01-29 08:46:00,1.99304,1.99306,1.99262,1.99285,12563477.0
2008-01-29 08:47:00,1.99308,1.99324,1.99302,1.99324,18611808.0
2008-01-29 08:48:00,1.99324,1.99357,1.99324,1.99334,18909582.0
2008-01-29 08:49:00,1.9933,1.99356,1.9933,1.99334,1372891.0
2008-01-29 08:50:00,1.99347,1.99349,1.99334,1.99334,2460280.0
2008-01-29 08:51:00,1.99333,1.99339,1.99323,1.99331,4320766.0
2008-01-29 08:52:00,1.99325,1.99328,1.99302,1.99302,7139650.0
2008-01-29 08:53:00,1.99285,1.99303,1.99268,1.9928,2149708.0
2008-01-29 08:54:00,1.9929,1.99296,1.99266,1.9927,22630344.0
2008-01-29 08:55:00,1.99254,1.99265,1.99248,1.99263,19746679.0
2008-01-29 08:56:00,1.99265,1.99287,1.99242,1.99287,12122447.0
2008-01-29 08:57:00,1.99293,1.99317,1.99287,1.99317,1610390.0
2008-01-29 08:58:00,1.99311,1.99311,1.99266,1.99266,2627783.0
2008-01-29 08:59:00,1.99243,1.99243,1.99205,1.99211,6943031.0
2008-01-29 09:00:00,1.99194,1.99241,1.99194,1.99241,8133352.0
2008-01-29 09:01:00,1.99262,1.99289,1.99143,1.99274,1326825.0
2008-01-29 09:02:00,1.99265,1.99265,1.9925,1.99254,2746876.0
2008-01-29 09:03:00,1.99261,1.99268,1.99256,1.99266,9907058.0
2008-01-29 09:04:00,1.99276,1.99282,1.9926,1.99282,5415847.0
2008-01-29 09:05:00,1.99279,1.99291,1.99273,1.99287,4523604.0
2008-01-29 09:06:00,1.99298,1.9933,1.99298,1.99316,12116648.0
2008-01-29 09:07:00,1.9933,1.99344,1.99322,1.99322,13839699.0
2008-01-29 09:08:00,1.99326,1.99326,1.99285,1.99302,5342092.0
2008-01-29 09:09:00,1.99297,1.99297,1.99247,1.99247,2229211.0
2008-01-29 09:10:00,1.99244,1.99253,1.99228,1.99228,4129980.0
2008-01-29 09:11:00,1.99228,1.99228,1.99158,1.99158,2283505.0
2008-01-29 09:12:00,1.99155,1.99155,1.99123,1.99134,5697751.0
2008-01-29 09:13:00,1.99135,1.99187,1.9913,1.99187,1607767.0
2008-01-29 09:14:00,1.99186,1.99186,1.99157,1.9917,2065615.0
2008-01-29 09:15:00,1.99162,1.99162,1.99139,1.99139,2614511.0
2008-01-29 09:16:00,1.99135,1.99148,1.99107,1.99124,15417842.0
2008-01-29 09:17:00,1.99144,1.99144,1.99115,1.99142,14581337.0
2008-01-29 09:18:00,1.99133,1.99133,1.99109,1.99109,1205113.0
2008-01-29 09:19:00,1.99089,1.99114,1.99087,1.99114,10884771.0
2008-01-29 09:20:00,1.99135,1.9916,1.99135,1.9916,5003775.0
2008-01-29 09:21:00,1.99146,1.99173,1.9914,1.99173,13868150.0
2008-01-29 09:22:00,1.99173,1.9918,1.99158,1.99158,10087448.0
2008-01-29 09:23:00,1.99155,1.99192,1.99134,1.99192,1745518.0
2008-01-29 09:24:00,1.99205,1.99229,1.99205,1.99229,20334279.0
2008-01-29 09:25:00,1.99238,1.99257,1.99238,1.99238,3597501.0
2008-01-29 09:26:00,1.99252,1.99267,1.99244,1.99267,28818699.0
2008-01-29 09:27:00,1.99273,1.99292,1.99273,1.99292,16562891.0
2008-01-29 09:28:00,1.99277,1.9928,1.99261,1.99265,6989105.0
2008-01-29 09:29:00,1.9926,1.99292,1.9926,1.99292,2677358.0
2008-01-29 09:30:00,1.99304,1.99304,1.99283,1.99283,5153937.0
2008-01-29 09:31:00,1.99274,1.99274,1.99194,1.99194,29615753.0
2008-01-29 09:32:00,1.99185,1.99228,1.99185,1.99226,1025407.0
2008-01-29 09:33:00,1.99238,1.99259,1.99238,1.99254,12843432.0
2008-01-29 09:34:00,1.99267,1.99267,1.99238,1.99238,8944367.0
2008-01-29 09:35:00,1.99241,1.99257,1.99241,1.99257,3220913.0
2008-01-29 09:36:00,1.9926,1.99265,1.99258,1.9926,2925072.0
2008-01-29 09:37:00,1.99263,1.99276,1.99255,1.99262,977531.0
2008-01-29 09:38:00,1.99254,1.99254,1.99214,1.99214,1034677.0
2008-01-29 09:39:00,1.99203,1.99203,1.99185,1.99193,3492706.0
2008-01-29 09:40:00,1.99185,1.99202,1.99185,1.99199,17970391.0
2008-01-29 09:41:00,1.99194,1.99209,1.99176,1.99209,5506635.0
2008-01-29 09:42:00,1.9923,1.99283,1.9923,1.99252,7517181.0
2008-01-29 09:43:00,1.99268,1.99319,1.99268,1.99301,5460948.0
2008-01-29 09:44:00,1.99292,1.99292,1.99267,1.99278,3051588.0
2008-01-29 09:45:00,1.99273,1.99273,1.99263,1.99264,193447.0
2008-01-29 09:46:00,1.99256,1.99264,1.99245,1.99261,2373332.0
2008-01-29 09:47:00,1.99274,1.99282,1.99221,1.99221,4457132.0
2008-01-29 09:48:00,1.99264,1.99277,1.99252,1.99261,4948638.0
2008-01-29 09:49:00,1.9925,1.99266,1.9924,1.9924,12393780.0
2008-01-29 09:50:00,1.99224,1.99254,1.99224,1.99254,20158084.0
2008-01-29 09:51:00,1.99279,1.99332,1.99279,1.99332,7599230.0
2008-01-29 09:52:00,1.99334,1.99343,1.99308,1.99308,41543997.0
2008-01-29 09:53:00,1.99291,1.99314,1.99272,1.99272,12308002.0
2008-01-29 09:54:00,1.99244,1.99244,1.99222,1.99222,10831553.0
2008-01-29 09:55:00,1.99238,1.99257,1.99233,1.99244,4508759.0
2008-01-29 09:56:00,1.99256,1.99289,1.99256,1.99264,2137551.0
2008-01-29 09:57:00,1.99293,1.99322,1.99289,1.99322,2406797.0
2008-01-29 09:58:00,1.99328,1.99347,1.99324,1.99342,5462151.0
2008-01-29 09:59:00,1.9934,1.9938,1.9934,1.9938,17787457.0
2008-01-29 10:00:00,1.99392,1.99411,1.9939,1.99411,4928575.0
2008-01-29 10:01:00,1.99413,1.99447,1.99413,1.99447,32291807.0
2008-01-29 10:02:00,1.99454,1.99478,1.99453,1.99478,73594836.0
2008-01-29 10:03:00,1.99445,1.99515,1.99445,1.99457,1979098.0
2008-01-29 10:04:00,1.9945,1.9945,1.99338,1.99338,8118812.0
2008-01-29 10:05:00,1.99339,1.99339,1.99272,1.99272,2328305.0
2008-01-29 10:06:00,1.9925,1.9925,1.99178,1.99178,4004494.0
2008-01-29 10:07:00,1.99155,1.99155,1.99109,1.99134,6163116.0
2008-01-29 10:08:00,1.99129,1.99129,1.99072,1.99073,5264795.0
2008-01-29 10:09:00,1.99081,1.99095,1.99042,1.99042,7591354.0
2008-01-29 10:10:00,1.99037,1.99086,1.99037,1.99086,3954563.0
2008-01-29 10:11:00,1.99105,1.99123,1.99105,1.99123,46631223.0
2008-01-29 10:12:00,1.99114,1.99114,1.99086,1.99094,18546903.0
2008-01-29 10:13:00,1.99097,1.99112,1.99081,1.99081,22842900.0
2008-01-29 10:14:00,1.99067,1.99078,1.99057,1.99057,5112743.0
2008-01-29 10:15:00,1.99057,1.99102,1.99057,1.99102,12002503.0
2008-01-29 10:16:00,1.99106,1.99117,1.99098,1.99112,3352335.0
2008-01-29 10:17:00,1.99124,1.99126,1.99088,1.99126,732191.0
2008-01-29 10:18:00,1.9913,1.99152,1.9913,1.99152,16715414.0
2008-01-29 10:19:00,1.99153,1.99178,1.9914,1.99178,8824721.0
2008-01-29 10:20:00,1.99195,1.99207,1.99166,1.99166,3247140.0
2008-01-29 10:21:00,1.99188,1.99196,1.99159,1.99159,20270072.0
2008-01-29 10:22:00,1.99166,1.99255,1.99166,1.99255,7274406.0
2008-01-29 10:23:00,1.9929,1.99301,1.99286,1.99286,26072108.0
2008-01-29 10:24:00,1.99285,1.99297,1.99272,1.99297,1475680.0
2008-01-29 10:25:00,1.99299,1.993,1.99275,1.99275,8161654.0
2008-01-29 10:26:00,1.99273,1.99313,1.99223,1.99313,1325864.0
2008-01-29 10:27:00,1.99324,1.9934,1.99324,1.99338,2664477.0
2008-01-29 10:28:00,1.99337,1.99343,1.99322,1.99341,8395359.0
2008-01-29 10:29:00,1.99334,1.99334,1.99302,1.99302,16487879.0
2008-01-29 10:30:00,1.99303,1.99317,1.99246,1.99246,17067190.0
2008-01-29 10:31:00,1.99247,1.99247,1.99172,1.99213,11004215.0
2008-01-29 10:32:00,1.99222,1.99248,1.99218,1.99221,15561240.0
2008-01-29 10:33:00,1.99231,1.99277,1.99231,1.99277,2823015.0
2008-01-29 10:34:00,1.99277,1.99277,1.99264,1.99264,11010823.0
2008-01-29 10:35:00,1.99268,1.99303,1.99268,1.99303,7120674.0
2008-01-29 10:36:00,1.99307,1.99308,1.99266,1.99266,20275686.0
2008-01-29 10:37:00,1.99261,1.99379,1.99261,1.99379,13509990.0
2008-01-29 10:38:00,1.99387,1.99387,1.99368,1.99386,7787571.0
2008-01-29 10:39:00,1.99389,1.99396,1.99368,1.99368,13444840.0
2008-01-29 10:40:00,1.99384,1.99384,1.99346,1.99346,12335734.0
2008-01-29 10:41:00,1.99348,1.99353,1.99342,1.99353,2136817.0
2008-01-29 10:42:00,1.99366,1.99382,1.99356,1.99356,10892295.0
2008-01-29 10:43:00,1.99382,1.99411,1.99382,1.99411,223288684.0
2008-01-29 10:44:00,1.99421,1.99451,1.99421,1.99451,5542555.0
2008-01-29 10:45:00,1.99436,1.99436,1.99367,1.99367,12639058.0
2008-01-29 10:46:00,1.99352,1.99355,1.99336,1.99355,4123790.0
2008-01-29 10:47:00,1.99356,1.99393,1.99356,1.99368,4044166.0
2008-01-29 10:48:00,1.99358,1.99358,1.99313,1.99313,850318.0
2008-01-29 10:49:00,1.99301,1.99327,1.99284,1.99327,10606670.0
2008-01-29 10:50:00,1.99332,1.99332,1.99308,1.99308,3298226.0
2008-01-29 10:51:00,1.99309,1.99327,1.99309,1.99327,12370179.0
2008-01-29 10:52:00,1.99314,1.99318,1.99176,1.99304,1290116.0
2008-01-29 10:53:00,1.9931,1.99311,1.99299,1.99311,1992305.0
2008-01-29 10:54:00,1.99313,1.99318,1.99292,1.99292,13564457.0
2008-01-29 10:55:00,1.99278,1.99278,1.99226,1.99226,2516922.0
2008-01-29 10:56:00,1.99216,1.99228,1.99202,1.99205,1771304.0
2008-01-29 10:57:00,1.99208,1.99213,1.99178,1.99178,1895026.0
2008-01-29 10:58:00,1.99177,1.99183,1.99161,1.99161,1330967.0
2008-01-29 10:59:00,1.99154,1.99154,1.99134,1.99134,9666942.0
2008-01-29 11:00:00,1.99132,1.99132,1.99076,1.99076,585630.0
2008-01-29 11:01:00,1.99069,1.99069,1.99043,1.99043,9791284.0
2008-01-29 11:02:00,1.99043,1.99043,1.98997,1.99034,4017317.0
2008-01-29 11:03:00,1.99028,1.99036,1.99019,1.99036,2691745.0
2008-01-29 11:04:00,1.99053,1.9907,1.99045,1.9907,5380495.0
2008-01-29 11:05:00,1.99082,1.99089,1.9908,1.99089,2148007.0
2008-01-29 11:06:00,1.99085,1.99101,1.99072,1.99072,1161750.0
2008-01-29 11:07:00,1.99058,1.99065,1.99039,1.99048,13749791.0
2008-01-29 11:08:00,1.99033,1.99068,1.99033,1.99068,4215007.0
2008-01-29 11:09:00,1.99076,1.99076,1.99043,1.99045,4799518.0
2008-01-29 11:10:00,1.99033,1.99033,1.98938,1.98938,1923822.0
2008-01-29 11:11:00,1.98906,1.9893,1.98884,1.9893,28467799.0
2008-01-29 11:12:00,1.98947,1.98999,1.98947,1.98999,28430066.0
2008-01-29 11:13:00,1.99031,1.99049,1.9902,1.9902,4767453.0
2008-01-29 11:14:00,1.99031,1.99036,1.9902,1.99026,6194193.0
2008-01-29 11:15:00,1.99043,1.99044,1.99027,1.99027,34131152.0
2008-01-29 11:16:00,1.99006,1.99006,1.98962,1.98962,7017549.0
2008-01-29 11:17:00,1.98972,1.98987,1.98972,1.98981,8468646.0
2008-01-29 11:18:00,1.98971,1.98987,1.98956,1.98981,1035260.0
2008-01-29 11:19:00,1.98992,1.99004,1.98966,1.98966,36408673.0
2008-01-29 11:20:00,1.98955,1.98965,1.98946,1.98964,2684112.0
2008-01-29 11:21:00,1.9898,1.99009,1.9898,1.99009,1861379.0
2008-01-29 11:22:00,1.98995,1.98995,1.98976,1.98976,32824964.0
2008-01-29 11:23:00,1.98973,1.99006,1.98973,1.99006,12611729.0
2008-01-29 11:24:00,1.99004,1.99058,1.99004,1.99058,2566926.0
2008-01-29 11:25:00,1.99073,1.99197,1.99073,1.99197,30380670.0
2008-01-29 11:26:00,1.99173,1.99176,1.9913,1.99145,22686960.0
2008-01-29 11:27:00,1.99133,1.99133,1.99098,1.99105,12263136.0
2008-01-29 11:28:00,1.99099,1.99099,1.99071,1.99076,16620970.0
2008-01-29 11:29:00,1.99076,1.99082,1.99076,1.99081,558293.0
2008-01-29 11:30:00,1.99089,1.99097,1.99085,1.99085,4585395.0
2008-01-29 11:31:00,1.99105,1.99135,1.99101,1.99135,12919767.0
2008-01-29 11:32:00,1.99136,1.99136,1.99108,1.99113,2506922.0
2008-01-29 11:33:00,1.99104,1.99104,1.99075,1.99075,510715.0
2008-01-29 11:34:00,1.9907,1.99122,1.9907,1.99122,6537122.0
2008-01-29 11:35:00,1.9913,1.99151,1.99129,1.99151,7903617.0
2008-01-29 11:36:00,1.99157,1.99159,1.99142,1.99159,5880995.0
2008-01-29 11:37:00,1.99174,1.99226,1.99174,1.99226,39149947.0
2008-01-29 11:38:00,1.99238,1.99238,1.9921,1.9921,9906777.0
2008-01-29 11:39:00,1.99202,1.99202,1.99181,1.99182,1879396.0
2008-01-29 11:40:00,1.99185,1.99185,1.99117,1.99117,9547499.0
2008-01-29 11:41:00,1.99124,1.99133,1.9911,1.9911,3506643.0
2008-01-29 11:42:00,1.99122,1.99124,1.99104,1.99121,4115615.0
2008-01-29 11:43:00,1.99135,1.99151,1.99128,1.99128,22938413.0
2008-01-29 11:44:00,1.99126,1.99141,1.99126,1.99126,538626.0
2008-01-29 11:45:00,1.99125,1.99138,1.99104,1.99138,1581808.0
2008-01-29 11:46:00,1.99119,1.99131,1.99076,1.99076,1450073.0
2008-01-29 11:47:00,1.99072,1.99072,1.98991,1.98991,8266795.0
2008-01-29 11:48:00,1.9898,1.99005,1.98962,1.99005,18516525.0
2008-01-29 11:49:00,1.99002,1.99012,1.98956,1.98956,1907005.0
2008-01-29 11:50:00,1.98925,1.98925,1.98873,1.98873,3635041.0
2008-01-29 11:51:00,1.98854,1.98854,1.98801,1.98831,2944007.0
2008-01-29 11:52:00,1.98832,1.98851,1.98832,1.98849,1016613.0
2008-01-29 11:53:00,1.9886,1.98931,1.9886,1.98931,3177667.0
2008-01-29 11:54:00,1.98942,1.98947,1.98881,1.98898,22850777.0
2008-01-29 11:55:00,1.98862,1.98862,1.98814,1.98814,1649402.0
2008-01-29 11:56:00,1.98802,1.98833,1.98802,1.98809,13627668.0
2008-01-29 11:57:00,1.9881,1.98839,1.9881,1.98839,10786995.0
2008-01-29 11:58:00,1.98864,1.98914,1.98864,1.98914,2787576.0
2008-01-29 11:59:00,1.98919,1.98949,1.98908,1.98947,9601571.0
2008-01-29 12:00:00,1.98957,1.98962,1.98945,1.98945,3110283.0
2008-01-29 12:01:00,1.9893,1.98956,1.9893,1.98952,7650637.0
2008-01-29 12:02:00,1.98962,1.98962,1.9891,1.9891,962008.0
2008-01-29 12:03:00,1.9891,1.98965,1.98877,1.98965,3685406.0
2008-01-29 12:04:00,1.9898,1.99,1.9898,1.98991,7767120.0
2008-01-29 12:05:00,1.98983,1.99019,1.98977,1.98977,1479924.0
2008-01-29 12:06:00,1.98967,1.98967,1.98943,1.98943,11651214.0
2008-01-29 12:07:00,1.98938,1.98938,1.98906,1.98906,7892434.0
2008-01-29 12:08:00,1.98898,1.98907,1.98864,1.98864,2868733.0
2008-01-29 12:09:00,1.98875,1.98875,1.98834,1.98834,5516930.0
2008-01-29 12:10:00,1.98846,1.98846,1.98807,1.98813,1887436.0
2008-01-29 12:11:00,1.98805,1.98805,1.98774,1.98774,2862569.0
2008-01-29 12:12:00,1.98783,1.98783,1.98732,1.98753,2766007.0
2008-01-29 12:13:00,1.9877,1.9877,1.98724,1.98749,6418290.0
2008-01-29 12:14:00,1.9874,1.9874,1.98709,1.98719,16647391.0
2008-01-29 12:15:00,1.98689,1.98752,1.98689,1.98727,19142427.0
2008-01-29 12:16:00,1.98723,1.9882,1.98723,1.98809,37917979.0
2008-01-29 12:17:00,1.98823,1.98868,1.98817,1.98868,9533597.0
2008-01-29 12:18:00,1.98872,1.98899,1.98868,1.98871,1621850.0
2008-01-29 12:19:00,1.98865,1.98914,1.98847,1.98914,2938506.0
2008-01-29 12:20:00,1.9894,1.99007,1.9894,1.99007,31529644.0
2008-01-29 12:21:00,1.99006,1.99012,1.98959,1.99001,15825890.0
2008-01-29 12:22:00,1.98988,1.98992,1.98967,1.98992,14817062.0
2008-01-29 12:23:00,1.98967,1.99021,1.98967,1.98998,6449069.0
2008-01-29 12:24:00,1.98973,1.9899,1.98964,1.98978,3443380.0
2008-01-29 12:25:00,1.99002,1.99015,1.98982,1.99015,19833271.0
2008-01-29 12:26:00,1.99029,1.99052,1.99029,1.99036,1588769.0
2008-01-29 12:27:00,1.99033,1.99038,1.99024,1.99038,2455865.0
2008-01-29 12:28:00,1.99026,1.99044,1.99016,1.99044,4367379.0
2008-01-29 12:29:00,1.99032,1.9904,1.99013,1.9904,5270957.0
2008-01-29 12:30:00,1.99059,1.99109,1.99059,1.99109,7569126.0
2008-01-29 12:31:00,1.99102,1.99102,1.99055,1.99064,4326161.0
2008-01-29 12:32:00,1.99057,1.99081,1.99047,1.99047,5448082.0
2008-01-29 12:33:00,1.99035,1.99035,1.99022,1.99034,1211175.0
2008-01-29 12:34:00,1.99044,1.99072,1.99044,1.99072,13498056.0
2008-01-29 12:35:00,1.99087,1.99087,1.98948,1.99039,1978365.0
2008-01-29 12:36:00,1.99038,1.99071,1.99026,1.99071,10648272.0
2008-01-29 12:37:00,1.99064,1.99064,1.99045,1.99045,7077309.0
2008-01-29 12:38:00,1.99045,1.99045,1.99023,1.99023,1355674.0
2008-01-29 12:39:00,1.99015,1.99015,1.99002,1.99006,1169965.0
2008-01-29 12:40:00,1.98994,1.98994,1.98977,1.98977,1806614.0
2008-01-29 12:41:00,1.98994,1.99002,1.98984,1.98984,9328784.0
2008-01-29 12:42:00,1.98998,1.98998,1.98983,1.98983,10280124.0
2008-01-29 12:43:00,1.98961,1.98969,1.9895,1.98951,1190157.0
2008-01-29 12:44:00,1.98938,1.98938,1.9892,1.98931,4812535.0
2008-01-29 12:45:00,1.98944,1.98966,1.98942,1.98942,27483510.0
2008-01-29 12:46:00,1.98936,1.98957,1.9893,1.9893,2258306.0
2008-01-29 12:47:00,1.9892,1.98932,1.98901,1.98932,3865945.0
2008-01-29 12:48:00,1.98919,1.98945,1.98919,1.98941,1847045.0
2008-01-29 12:49:00,1.98924,1.98924,1.98885,1.98899,5267940.0
2008-01-29 12:50:00,1.9888,1.9888,1.98829,1.98829,2274644.0
2008-01-29 12:51:00,1.98815,1.98815,1.98789,1.98789,1521477.0
2008-01-29 12:52:00,1.98766,1.98766,1.98681,1.98681,5078119.0
2008-01-29 12:53:00,1.98676,1.98676,1.98649,1.98649,3078825.0
2008-01-29 12:54:00,1.98642,1.98642,1.98616,1.98616,2949204.0
2008-01-29 12:55:00,1.98614,1.98614,1.98587,1.98587,4126255.0
2008-01-29 12:56:00,1.9857,1.98581,1.98539,1.98539,19378326.0
2008-01-29 12:57:00,1.98544,1.98544,1.98456,1.985,2611275.0
2008-01-29 12:58:00,1.98494,1.98494,1.98464,1.98475,6758110.0
2008-01-29 12:59:00,1.98474,1.98474,1.98442,1.98442,2412406.0
2008-01-29 13:00:00,1.98426,1.98431,1.98411,1.98411,3465700.0
2008-01-29 13:01:00,1.98407,1.98407,1.9838,1.9838,21648078.0
2008-01-29 13:02:00,1.98374,1.98375,1.98357,1.98368,1783150.0
2008-01-29 13:03:00,1.98383,1.98416,1.98368,1.98416,3128546.0
2008-01-29 13:04:00,1.98429,1.9844,1.98419,1.98419,4013426.0
2008-01-29 13:05:00,1.98421,1.98421,1.9837,1.9837,16764079.0
2008-01-29 13:06:00,1.98348,1.98348,1.98303,1.98306,2908668.0
2008-01-29 13:07:00,1.98331,1.98343,1.98331,1.98343,6430750.0
2008-01-29 13:08:00,1.98349,1.98358,1.98342,1.98353,714063.0
2008-01-29 13:09:00,1.98349,1.98359,1.98338,1.98359,36849757.0
2008-01-29 13:10:00,1.98349,1.98371,1.98334,1.98371,2123986.0
2008-01-29 13:11:00,1.98379,1.98394,1.98371,1.98391,12185898.0
2008-01-29 13:12:00,1.98403,1.98455,1.98403,1.98455,1993945.0
2008-01-29 13:13:00,1.98474,1.98514,1.98474,1.98479,7611583.0
2008-01-29 13:14:00,1.98472,1.98492,1.98472,1.98482,54706179.0
2008-01-29 13:15:00,1.98491,1.9855,1.98491,1.9855,3088628.0
2008-01-29 13:16:00,1.98539,1.98539,1.98484,1.98484,22766911.0
2008-01-29 13:17:00,1.98479,1.98487,1.98471,1.98479,1587996.0
2008-01-29 13:18:00,1.9851,1.98556,1.9851,1.98556,2401053.0
2008-01-29 13:19:00,1.98536,1.98536,1.9848,1.9848,4593078.0
2008-01-29 13:20:00,1.98508,1.98515,1.98508,1.98509,6692426.0
2008-01-29 13:21:00,1.98498,1.98498,1.98434,1.98471,7173243.0
2008-01-29 13:22:00,1.98478,1.98534,1.98478,1.98534,2873452.0
2008-01-29 13:23:00,1.98546,1.98546,1.98525,1.98543,3138580.0
2008-01-29 13:24:00,1.98541,1.98564,1.98541,1.98564,1125747.0
2008-01-29 13:25:00,1.98555,1.98571,1.9855,1.9855,4932141.0
2008-01-29 13:26:00,1.98546,1.98546,1.98523,1.98526,7049064.0
2008-01-29 13:27:00,1.9852,1.98522,1.9848,1.9848,18371904.0
2008-01-29 13:28:00,1.98455,1.98462,1.9843,1.98462,10100850.0
2008-01-29 13:29:00,1.98475,1.98502,1.98475,1.98495,2780381.0
2008-01-29 13:30:00,1.98502,1.98526,1.98502,1.98506,4645039.0
2008-01-29 13:31:00,1.98513,1.98551,1.98513,1.98551,10231355.0
2008-01-29 13:32:00,1.98529,1.98573,1.98529,1.98562,3072638.0
2008-01-29 13:33:00,1.98556,1.98579,1.98554,1.98561,21077680.0
2008-01-29 13:34:00,1.98524,1.9857,1.98524,1.98554,5913052.0
2008-01-29 13:35:00,1.98555,1.98571,1.98555,1.98568,15970976.0
2008-01-29 13:36:00,1.98547,1.98547,1.98503,1.98503,4772427.0
2008-01-29 13:37:00,1.98508,1.98565,1.98507,1.98565,5386260.0
2008-01-29 13:38:00,1.98571,1.98621,1.9857,1.98621,7905800.0
2008-01-29 13:39:00,1.98623,1.98629,1.98613,1.98616,9165627.0
2008-01-29 13:40:00,1.98626,1.98631,1.9861,1.98621,1287426.0
2008-01-29 13:41:00,1.98652,1.98734,1.98652,1.98734,1233415.0
2008-01-29 13:42:00,1.98731,1.98735,1.98661,1.98661,7073784.0
2008-01-29 13:43:00,1.9865,1.9865,1.98612,1.98617,4688909.0
2008-01-29 13:44:00,1.98623,1.9863,1.98585,1.98585,16506698.0
2008-01-29 13:45:00,1.98578,1.98621,1.98578,1.98621,610076.0
2008-01-29 13:46:00,1.98619,1.98619,1.98602,1.98609,6167777.0
2008-01-29 13:47:00,1.98621,1.98635,1.98593,1.98635,6215459.0
2008-01-29 13:48:00,1.98653,1.98681,1.98653,1.98669,2010401.0
2008-01-29 13:49:00,1.98689,1.98762,1.98689,1.98759,4921902.0
2008-01-29 13:50:00,1.98775,1.98805,1.98775,1.98805,7434102.0
2008-01-29 13:51:00,1.98813,1.98849,1.98813,1.98849,6047023.0
2008-01-29 13:52:00,1.98854,1.98894,1.98851,1.98886,70254246.0
2008-01-29 13:53:00,1.98896,1.9895,1.98896,1.9895,3085784.0
2008-01-29 13:54:00,1.98957,1.98957,1.98927,1.98927,1063486.0
2008-01-29 13:55:00,1.98924,1.98924,1.98885,1.98885,1918391.0
2008-01-29 13:56:00,1.98874,1.98874,1.98815,1.98819,7150984.0
2008-01-29 13:57:00,1.98824,1.98866,1.98824,1.98866,14796912.0
2008-01-29 13:58:00,1.98868,1.98951,1.98866,1.98942,21268174.0
2008-01-29 13:59:00,1.98924,1.98924,1.98879,1.9888,1966672.0
2008-01-29 14:00:00,1.98871,1.98871,1.98851,1.98852,12521683.0
2008-01-29 14:01:00,1.98839,1.98839,1.98811,1.9883,34678542.0
2008-01-29 14:02:00,1.9883,1.98848,1.98799,1.98799,7104845.0
2008-01-29 14:03:00,1.98788,1.98804,1.98769,1.98769,2846108.0
2008-01-29 14:04:00,1.98786,1.98801,1.98783,1.98785,36135243.0
2008-01-29 14:05:00,1.98796,1.98808,1.98778,1.98791,13736970.0
2008-01-29 14:06:00,1.98799,1.98889,1.98794,1.98889,10305871.0
2008-01-29 14:07:00,1.98898,1.98987,1.98898,1.98987,1481863.0
2008-01-29 14:08:00,1.9898,1.98996,1.98972,1.98983,2055704.0
2008-01-29 14:09:00,1.9897,1.9897,1.98945,1.98949,4443414.0
2008-01-29 14:10:00,1.98957,1.98981,1.98957,1.9896,7148204.0
2008-01-29 14:11:00,1.98991,1.99027,1.98991,1.99027,4476911.0
2008-01-29 14:12:00,1.9903,1.9904,1.99021,1.99024,2041352.0
2008-01-29 14:13:00,1.99019,1.99033,1.99019,1.99033,9903432.0
2008-01-29 14:14:00,1.99043,1.99051,1.99041,1.99051,7147955.0
2008-01-29 14:15:00,1.9906,1.99113,1.9906,1.99113,4311380.0
2008-01-29 14:16:00,1.99115,1.99115,1.99093,1.99093,3083206.0
2008-01-29 14:17:00,1.99089,1.99104,1.99078,1.9908,4810393.0
2008-01-29 14:18:00,1.99071,1.99086,1.99055,1.99086,8380153.0
2008-01-29 14:19:00,1.99088,1.99096,1.99086,1.99089,46694682.0
2008-01-29 14:20:00,1.99075,1.99113,1.99075,1.99087,3809837.0
2008-01-29 14:21:00,1.99096,1.99104,1.99089,1.99104,3201560.0
2008-01-29 14:22:00,1.99091,1.99091,1.9906,1.9906,3049461.0
2008-01-29 14:23:00,1.99079,1.99089,1.99079,1.99089,1575809.0
2008-01-29 14:24:00,1.99108,1.99108,1.99071,1.99087,5084453.0
2008-01-29 14:25:00,1.99106,1.9911,1.99092,1.99092,1172198.0
2008-01-29 14:26:00,1.99082,1.99082,1.99072,1.99074,2456228.0
2008-01-29 14:27:00,1.99066,1.99082,1.99031,1.99082,2952348.0
2008-01-29 14:28:00,1.99093,1.99111,1.99086,1.99086,42178825.0
2008-01-29 14:29:00,1.99086,1.99094,1.9908,1.99094,2139618.0
2008-01-29 14:30:00,1.99097,1.99118,1.99097,1.99109,8590923.0
2008-01-29 14:31:00,1.99114,1.99132,1.99078,1.99132,5361923.0
2008-01-29 14:32:00,1.99143,1.99157,1.9914,1.9914,9286882.0
2008-01-29 14:33:00,1.99128,1.99143,1.99116,1.99143,5340457.0
2008-01-29 14:34:00,1.9916,1.99169,1.99134,1.99134,11024066.0
2008-01-29 14:35:00,1.99122,1.99122,1.99098,1.99098,9623647.0
2008-01-29 14:36:00,1.99085,1.99085,1.99046,1.99049,10572918.0
2008-01-29 14:37:00,1.99058,1.99073,1.99051,1.9907,11175816.0
2008-01-29 14:38:00,1.99067,1.99067,1.99032,1.99032,8665014.0
2008-01-29 14:39:00,1.99047,1.9906,1.99035,1.9904,3667940.0
2008-01-29 14:40:00,1.99048,1.99062,1.99042,1.99046,6120623.0
2008-01-29 14:41:00,1.9905,1.99064,1.9902,1.9902,2832224.0
2008-01-29 14:42:00,1.99016,1.99016,1.98986,1.98995,7704418.0
2008-01-29 14:43:00,1.98994,1.99013,1.98993,1.99013,69898206.0
2008-01-29 14:44:00,1.99028,1.99053,1.99028,1.99037,12627600.0
2008-01-29 14:45:00,1.99049,1.99049,1.99039,1.9904,11030178.0
2008-01-29 14:46:00,1.99039,1.99039,1.99001,1.99001,12251519.0
2008-01-29 14:47:00,1.99014,1.99055,1.99014,1.99055,358591.0
2008-01-29 14:48:00,1.99051,1.99051,1.99018,1.99018,23567489.0
2008-01-29 14:49:00,1.98996,1.98996,1.98948,1.98948,1822281.0
2008-01-29 14:50:00,1.98951,1.98958,1.98944,1.98946,1510450.0
2008-01-29 14:51:00,1.98949,1.98959,1.98946,1.98956,3199833.0
2008-01-29 14:52:00,1.98943,1.98943,1.98888,1.98927,10111970.0
2008-01-29 14:53:00,1.98919,1.98935,1.98916,1.98935,27107771.0
2008-01-29 14:54:00,1.98927,1.98927,1.98898,1.98901,2448126.0
2008-01-29 14:55:00,1.989,1.98933,1.989,1.98933,25871450.0
2008-01-29 14:56:00,1.98938,1.98948,1.98893,1.98893,11403452.0
2008-01-29 14:57:00,1.98879,1.98879,1.98825,1.98859,3517146.0
2008-01-29 14:58:00,1.98847,1.98869,1.98847,1.98852,5311676.0
2008-01-29 14:59:00,1.98844,1.98844,1.98777,1.98777,54560053.0
2008-01-29 15:00:00,1.98772,1.98772,1.98763,1.98763,4242213.0
2008-01-29 15:01:00,1.98756,1.98771,1.98733,1.98733,3919424.0
2008-01-29 15:02:00,1.98745,1.98767,1.98743,1.98767,3928356.0
2008-01-29 15:03:00,1.98764,1.98808,1.98764,1.98808,3499620.0
2008-01-29 15:04:00,1.98808,1.9881,1.98798,1.98798,7452704.0
2008-01-29 15:05:00,1.98799,1.98808,1.98792,1.98792,5925426.0
2008-01-29 15:06:00,1.98773,1.98773,1.98737,1.9874,5987319.0
2008-01-29 15:07:00,1.98718,1.98718,1.98653,1.98653,16210806.0
2008-01-29 15:08:00,1.98643,1.98643,1.98579,1.98579,5283361.0
2008-01-29 15:09:00,1.98559,1.98559,1.9855,1.98554,2209028.0
2008-01-29 15:10:00,1.98555,1.9857,1.98546,1.98546,6633030.0
2008-01-29 15:11:00,1.98562,1.98564,1.9854,1.98548,12131212.0
2008-01-29 15:12:00,1.9854,1.98557,1.98518,1.98557,36628518.0
2008-01-29 15:13:00,1.98574,1.98595,1.9857,1.98595,1031049.0
2008-01-29 15:14:00,1.98606,1.98617,1.98596,1.98596,9847085.0
2008-01-29 15:15:00,1.98591,1.98591,1.98537,1.98537,3281948.0
2008-01-29 15:16:00,1.98547,1.98587,1.98547,1.98587,3600883.0
2008-01-29 15:17:00,1.98592,1.98602,1.98591,1.986,4687413.0
2008-01-29 15:18:00,1.98602,1.98613,1.98593,1.98613,3010645.0
2008-01-29 15:19:00,1.9859,1.9859,1.98536,1.98536,8965540.0
2008-01-29 15:20:00,1.98536,1.98542,1.98524,1.98529,5281213.0
2008-01-29 15:21:00,1.9853,1.98583,1.9853,1.98583,31322465.0
2008-01-29 15:22:00,1.98604,1.98626,1.98604,1.98617,31062905.0
2008-01-29 15:23:00,1.98629,1.9866,1.98627,1.9866,4185003.0
2008-01-29 15:24:00,1.98669,1.98688,1.98669,1.98688,3582161.0
2008-01-29 15:25:00,1.98693,1.98716,1.98693,1.98694,12980967.0
2008-01-29 15:26:00,1.98685,1.98685,1.9864,1.9865,5287188.0
2008-01-29 15:27:00,1.9867,1.98708,1.98656,1.98708,763672.0
2008-01-29 15:28:00,1.98727,1.98762,1.98725,1.9876,9055605.0
2008-01-29 15:29:00,1.98747,1.98747,1.98689,1.98689,4620276.0
2008-01-29 15:30:00,1.98695,1.98695,1.9859,1.9859,2148847.0
2008-01-29 15:31:00,1.98609,1.98609,1.98535,1.98535,33657328.0
2008-01-29 15:32:00,1.98528,1.98538,1.98496,1.98496,5144236.0
2008-01-29 15:33:00,1.98499,1.98499,1.98435,1.98435,2094823.0
2008-01-29 15:34:00,1.98468,1.98468,1.98445,1.98445,1038427.0
2008-01-29 15:35:00,1.98437,1.98437,1.98362,1.98362,6378055.0
2008-01-29 15:36:00,1.98349,1.98349,1.98286,1.9829,16161172.0
2008-01-29 15:37:00,1.98283,1.98283,1.98256,1.98256,3856637.0
2008-01-29 15:38:00,1.9825,1.9825,1.98225,1.98225,553395.0
2008-01-29 15:39:00,1.98223,1.98223,1.98193,1.98193,972582.0
2008-01-29 15:40:00,1.98186,1.98188,1.9815,1.9815,17050119.0
2008-01-29 15:41:00,1.9815,1.9815,1.98118,1.98118,6210347.0
2008-01-29 15:42:00,1.98119,1.98119,1.98058,1.98084,17969927.0
2008-01-29 15:43:00,1.98067,1.98067,1.98039,1.98039,20475610.0
2008-01-29 15:44:00,1.98023,1.98035,1.98007,1.98007,6527577.0
2008-01-29 15:45:00,1.98,1.98,1.97963,1.97963,5932233.0
2008-01-29 15:46:00,1.97971,1.97971,1.97947,1.97947,3208494.0
2008-01-29 15:47:00,1.97936,1.97939,1.97902,1.97902,11625125.0
2008-01-29 15:48:00,1.97908,1.97908,1.97886,1.97886,10392410.0
2008-01-29 15:49:00,1.97871,1.97906,1.97856,1.97906,5562975.0
2008-01-29 15:50:00,1.97913,1.97987,1.97909,1.97987,4846214.0
2008-01-29 15:51:00,1.97993,1.98023,1.97993,1.9801,6951308.0
2008-01-29 15:52:00,1.98019,1.98046,1.98007,1.98007,2073647.0
2008-01-29 15:53:00,1.98004,1.98056,1.98003,1.98056,576414.0
2008-01-29 15:54:00,1.98071,1.98102,1.98068,1.98102,1430852.0
2008-01-29 15:55:00,1.98107,1.98112,1.98081,1.98081,14251488.0
2008-01-29 15:56:00,1.9806,1.9806,1.98024,1.98033,892381.0
2008-01-29 15:57:00,1.98046,1.98087,1.98046,1.98055,1034424.0
2008-01-29 15:58:00,1.98046,1.98046,1.98009,1.98009,26711065.0
2008-01-29 15:59:00,1.9801,1.9801,1.97975,1.98009,13030142.0
2008-01-29 16:00:00,1.98014,1.98027,1.9799,1.98027,20264721.0
2008-01-29 16:01:00,1.98035,1.98035,1.98007,1.98007,2759724.0
2008-01-29 16:02:00,1.97991,1.97991,1.97973,1.97989,9026289.0
2008-01-29 16:03:00,1.97978,1.98007,1.97978,1.98007,4708412.0
2008-01-29 16:04:00,1.98011,1.98011,1.97997,1.98003,11068896.0
2008-01-29 16:05:00,1.98001,1.98009,1.98001,1.98002,3637513.0
2008-01-29 16:06:00,1.98003,1.98045,1.97998,1.98045,5167939.0
2008-01-29 16:07:00,1.98029,1.98032,1.98018,1.98019,6684474.0
2008-01-29 16:08:00,1.98028,1.98039,1.97962,1.97962,1395817.0
2008-01-29 16:09:00,1.97935,1.97935,1.97917,1.97924,8332075.0
2008-01-29 16:10:00,1.97916,1.97954,1.97916,1.97954,1637243.0
2008-01-29 16:11:00,1.97975,1.98014,1.97975,1.98014,7502148.0
2008-01-29 16:12:00,1.98015,1.98015,1.97984,1.97984,4375904.0
2008-01-29 16:13:00,1.97977,1.97999,1.9797,1.97999,6973039.0
2008-01-29 16:14:00,1.98023,1.98038,1.97996,1.98031,4751908.0
2008-01-29 16:15:00,1.98038,1.98055,1.98038,1.98055,17694918.0
2008-01-29 16:16:00,1.98067,1.98085,1.9806,1.9806,4135286.0
2008-01-29 16:17:00,1.98049,1.98069,1.98049,1.9806,8137240.0
2008-01-29 16:18:00,1.98067,1.98067,1.98022,1.98022,2619854.0
2008-01-29 16:19:00,1.98005,1.98007,1.97994,1.98007,2707652.0
2008-01-29 16:20:00,1.98014,1.98014,1.97977,1.98007,2749543.0
2008-01-29 16:21:00,1.98,1.98005,1.97991,1.98005,1703086.0
2008-01-29 16:22:00,1.98007,1.98027,1.97999,1.97999,1901858.0
2008-01-29 16:23:00,1.98016,1.98043,1.98016,1.98036,5541128.0
2008-01-29 16:24:00,1.98023,1.98023,1.97998,1.98013,7174020.0
2008-01-29 16:25:00,1.97997,1.97997,1.97969,1.97969,8545718.0
2008-01-29 16:26:00,1.97966,1.97994,1.97962,1.97962,7132234.0
2008-01-29 16:27:00,1.9797,1.97975,1.9794,1.9794,1666815.0
2008-01-29 16:28:00,1.97922,1.97922,1.97891,1.97891,11516224.0
2008-01-29 16:29:00,1.97896,1.97896,1.9787,1.97881,33783266.0
2008-01-29 16:30:00,1.97875,1.97876,1.97851,1.97851,2149500.0
2008-01-29 16:31:00,1.97839,1.97839,1.978,1.9783,5323672.0
2008-01-29 16:32:00,1.97852,1.97878,1.97852,1.97878,6049932.0
2008-01-29 16:33:00,1.97858,1.97858,1.97816,1.97816,19110935.0
2008-01-29 16:34:00,1.97804,1.97807,1.97798,1.97805,814159.0
2008-01-29 16:35:00,1.97797,1.97828,1.97778,1.97828,8986872.0
2008-01-29 16:36:00,1.97812,1.97824,1.97812,1.97824,7774046.0
2008-01-29 16:37:00,1.97811,1.97811,1.97778,1.97784,34520100.0
2008-01-29 16:38:00,1.9778,1.97815,1.9778,1.97815,3595990.0
2008-01-29 16:39:00,1.97831,1.97862,1.97828,1.97862,17044928.0
2008-01-29 16:40:00,1.97872,1.97882,1.97867,1.97867,3917843.0
2008-01-29 16:41:00,1.97859,1.97875,1.97832,1.97832,1379215.0
2008-01-29 16:42:00,1.97833,1.97856,1.97833,1.97834,4330841.0
2008-01-29 16:43:00,1.97824,1.97824,1.97789,1.97789,4277381.0
2008-01-29 16:44:00,1.97792,1.97829,1.97792,1.97829,9331614.0
2008-01-29 16:45:00,1.97835,1.9787,1.97835,1.9787,16780175.0
2008-01-29 16:46:00,1.97869,1.97876,1.9786,1.9786,1830972.0
2008-01-29 16:47:00,1.97861,1.97895,1.97861,1.97895,951610.0
2008-01-29 16:48:00,1.97908,1.97919,1.97905,1.97919,926229.0
2008-01-29 16:49:00,1.97901,1.97901,1.97871,1.97871,968487.0
2008-01-29 16:50:00,1.97866,1.97882,1.97846,1.97862,17876617.0
2008-01-29 16:51:00,1.9785,1.97883,1.97845,1.97883,5699879.0
2008-01-29 16:52:00,1.97883,1.97883,1.97847,1.97852,6334353.0
2008-01-29 16:53:00,1.97846,1.97895,1.97846,1.97881,1605096.0
2008-01-29 16:54:00,1.97845,1.97857,1.97814,1.97814,1111546.0
2008-01-29 16:55:00,1.97818,1.9783,1.97818,1.9783,8926433.0
2008-01-29 16:56:00,1.97832,1.97873,1.97832,1.97873,3388588.0
2008-01-29 16:57:00,1.97894,1.97917,1.97894,1.97908,1717787.0
2008-01-29 16:58:00,1.97915,1.97926,1.97894,1.97926,3030843.0
2008-01-29 16:59:00,1.97935,1.97948,1.97922,1.97922,5242997.0
2008-01-29 17:00:00,1.97936,1.97981,1.97936,1.97975,6802511.0
2008-01-29 17:01:00,1.97982,1.98009,1.97982,1.98009,1023523.0
2008-01-29 17:02:00,1.98013,1.98046,1.98013,1.98046,8380225.0
2008-01-29 17:03:00,1.98052,1.98092,1.98052,1.98077,3596669.0
2008-01-29 17:04:00,1.98075,1.98075,1.98009,1.98021,3532293.0
2008-01-29 17:05:00,1.98019,1.98019,1.97974,1.97977,22148106.0
2008-01-29 17:06:00,1.97961,1.97967,1.97958,1.97964,14179164.0
2008-01-29 17:07:00,1.97974,1.97978,1.97963,1.97963,8660614.0
2008-01-29 17:08:00,1.97965,1.97965,1.97883,1.97883,5339199.0
2008-01-29 17:09:00,1.97882,1.97912,1.97882,1.97894,2132601.0
2008-01-29 17:10:00,1.97877,1.97898,1.97877,1.97888,6286620.0
2008-01-29 17:11:00,1.97909,1.97925,1.97909,1.97923,1311470.0
2008-01-29 17:12:00,1.97925,1.97941,1.97925,1.97941,6918119.0
2008-01-29 17:13:00,1.97934,1.97956,1.97934,1.97955,6068046.0
2008-01-29 17:14:00,1.97962,1.97964,1.97938,1.97938,19956891.0
2008-01-29 17:15:00,1.97946,1.97946,1.97935,1.97938,6237483.0
2008-01-29 17:16:00,1.97927,1.97927,1.97888,1.97891,6042526.0
2008-01-29 17:17:00,1.97906,1.97927,1.97897,1.97927,6764997.0
2008-01-29 17:18:00,1.97934,1.97963,1.9793,1.97963,13776866.0
2008-01-29 17:19:00,1.97971,1.97979,1.9795,1.97979,5613178.0
2008-01-29 17:20:00,1.97985,1.98054,1.97985,1.98054,401365.0
2008-01-29 17:21:00,1.98053,1.98053,1.98012,1.98043,2500200.0
2008-01-29 17:22:00,1.98047,1.98048,1.98033,1.98033,7322278.0
2008-01-29 17:23:00,1.98023,1.98023,1.98013,1.98023,5759988.0
2008-01-29 17:24:00,1.9803,1.9803,1.98012,1.98023,3574120.0
2008-01-29 17:25:00,1.9802,1.9802,1.98001,1.9801,2421653.0
2008-01-29 17:26:00,1.98012,1.98062,1.98012,1.98062,1232094.0
2008-01-29 17:27:00,1.98062,1.98069,1.98055,1.98058,4001810.0
2008-01-29 17:28:00,1.98062,1.98124,1.98062,1.98124,12738489.0
2008-01-29 17:29:00,1.98113,1.98128,1.98103,1.98128,26626658.0
2008-01-29 17:30:00,1.98131,1.98131,1.98114,1.98122,10980141.0
2008-01-29 17:31:00,1.98127,1.98161,1.98105,1.98161,2585941.0
2008-01-29 17:32:00,1.98159,1.98165,1.98141,1.98159,19154404.0
2008-01-29 17:33:00,1.98145,1.98145,1.98097,1.98097,3618444.0
2008-01-29 17:34:00,1.98095,1.98113,1.98078,1.98078,1713026.0
2008-01-29 17:35:00,1.98071,1.98081,1.98061,1.98073,7755827.0
2008-01-29 17:36:00,1.98073,1.98089,1.9807,1.9807,15951568.0
2008-01-29 17:37:00,1.98086,1.98086,1.9806,1.9806,6608803.0
2008-01-29 17:38:00,1.98086,1.98116,1.98086,1.98087,16350760.0
2008-01-29 17:39:00,1.98085,1.98098,1.98084,1.98091,2447966.0
2008-01-29 17:40:00,1.98104,1.98149,1.98104,1.98149,7451923.0
2008-01-29 17:41:00,1.98143,1.98143,1.9811,1.98134,7055694.0
2008-01-29 17:42:00,1.98139,1.98183,1.98127,1.98183,11464159.0
2008-01-29 17:43:00,1.98201,1.9826,1.98201,1.9826,17180470.0
2008-01-29 17:44:00,1.98257,1.98273,1.9825,1.98273,7427209.0
2008-01-29 17:45:00,1.98271,1.9828,1.98259,1.9828,6004686.0
2008-01-29 17:46:00,1.9828,1.98291,1.98274,1.98274,1382815.0
2008-01-29 17:47:00,1.98284,1.98312,1.98267,1.98312,24440680.0
2008-01-29 17:48:00,1.98311,1.98311,1.9816,1.98271,4859286.0
2008-01-29 17:49:00,1.98251,1.98251,1.98236,1.9825,5268369.0
2008-01-29 17:50:00,1.98252,1.98281,1.98252,1.98268,2504399.0
2008-01-29 17:51:00,1.98266,1.98273,1.9826,1.98273,3348711.0
2008-01-29 17:52:00,1.98309,1.98341,1.98305,1.98305,13907408.0
2008-01-29 17:53:00,1.98298,1.98298,1.98243,1.98243,2300630.0
2008-01-29 17:54:00,1.98249,1.98282,1.98249,1.98282,4193281.0
2008-01-29 17:55:00,1.98313,1.98339,1.98309,1.98309,12608412.0
2008-01-29 17:56:00,1.98304,1.98306,1.98253,1.98253,3004808.0
2008-01-29 17:57:00,1.98258,1.98258,1.9824,1.9824,5455791.0
2008-01-29 17:58:00,1.98223,1.98252,1.98223,1.98246,3187951.0
2008-01-29 17:59:00,1.98255,1.98347,1.98255,1.98347,5945792.0
2008-01-29 18:00:00,1.98351,1.98356,1.98321,1.98328,8444444.0
2008-01-29 18:01:00,1.98338,1.98342,1.98326,1.98326,1840088.0
2008-01-29 18:02:00,1.98333,1.98333,1.98307,1.98311,6841450.0
2008-01-29 18:03:00,1.98332,1.98343,1.98321,1.98322,2563419.0
2008-01-29 18:04:00,1.98339,1.98351,1.98328,1.98335,7299909.0
2008-01-29 18:05:00,1.98317,1.98317,1.98256,1.98256,10043899.0
2008-01-29 18:06:00,1.98257,1.98282,1.98234,1.98282,8265948.0
2008-01-29 18:07:00,1.98274,1.98291,1.98268,1.98291,6841667.0
2008-01-29 18:08:00,1.98284,1.98284,1.98233,1.98234,10754909.0
2008-01-29 18:09:00,1.98234,1.98251,1.98234,1.98251,3768173.0
2008-01-29 18:10:00,1.98256,1.98256,1.98237,1.9824,16140229.0
2008-01-29 18:11:00,1.98247,1.98251,1.98231,1.98251,36941445.0
2008-01-29 18:12:00,1.98255,1.98297,1.98255,1.98297,15988086.0
2008-01-29 18:13:00,1.98319,1.98366,1.98319,1.98366,3561472.0
2008-01-29 18:14:00,1.98381,1.98395,1.98381,1.98383,4861974.0
2008-01-29 18:15:00,1.98387,1.98392,1.98379,1.9838,7038183.0
2008-01-29 18:16:00,1.98377,1.98377,1.98322,1.98322,6469283.0
2008-01-29 18:17:00,1.98309,1.9833,1.98309,1.98329,1040481.0
2008-01-29 18:18:00,1.98337,1.98414,1.98337,1.98414,11342858.0
2008-01-29 18:19:00,1.98402,1.98404,1.98358,1.98358,3589519.0
2008-01-29 18:20:00,1.98339,1.98339,1.98311,1.98312,8948126.0
2008-01-29 18:21:00,1.98321,1.98323,1.98301,1.98323,4471168.0
2008-01-29 18:22:00,1.98311,1.98314,1.98272,1.98272,8272064.0
2008-01-29 18:23:00,1.98271,1.98271,1.98252,1.98252,18965431.0
2008-01-29 18:24:00,1.98259,1.98259,1.98234,1.98234,3999488.0
2008-01-29 18:25:00,1.98241,1.98289,1.98233,1.98289,616994.0
2008-01-29 18:26:00,1.98308,1.98322,1.98306,1.98322,340653.0
2008-01-29 18:27:00,1.98325,1.98364,1.98325,1.98364,12469572.0
2008-01-29 18:28:00,1.98382,1.98435,1.98382,1.98435,5872240.0
2008-01-29 18:29:00,1.98436,1.98438,1.98424,1.98424,2403350.0
2008-01-29 18:30:00,1.98431,1.9849,1.98406,1.98406,4011534.0
2008-01-29 18:31:00,1.98395,1.98395,1.98216,1.98345,2127554.0
2008-01-29 18:32:00,1.98333,1.98333,1.98288,1.98288,3047824.0
2008-01-29 18:33:00,1.98265,1.98265,1.98224,1.98224,3743505.0
2008-01-29 18:34:00,1.98203,1.98203,1.9819,1.9819,7952563.0
2008-01-29 18:35:00,1.98188,1.98226,1.98188,1.98215,3937826.0
2008-01-29 18:36:00,1.98227,1.98259,1.98227,1.98248,14677535.0
2008-01-29 18:37:00,1.98266,1.98288,1.98266,1.98271,2649172.0
2008-01-29 18:38:00,1.98284,1.98309,1.98284,1.98306,7726031.0
2008-01-29 18:39:00,1.98313,1.98313,1.98297,1.98297,11428943.0
2008-01-29 18:40:00,1.98299,1.98303,1.98251,1.98266,2320099.0
2008-01-29 18:41:00,1.98258,1.98258,1.9818,1.9821,53429008.0
2008-01-29 18:42:00,1.98211,1.98211,1.9818,1.9818,3038089.0
2008-01-29 18:43:00,1.9818,1.98195,1.98167,1.98195,4790532.0
2008-01-29 18:44:00,1.9819,1.98201,1.98163,1.98185,8278519.0
2008-01-29 18:45:00,1.98195,1.98197,1.98183,1.98197,9589764.0
2008-01-29 18:46:00,1.98191,1.98202,1.98186,1.98186,6261635.0
2008-01-29 18:47:00,1.98185,1.98185,1.98154,1.98162,2016583.0
2008-01-29 18:48:00,1.98157,1.98201,1.98157,1.98201,12637024.0
2008-01-29 18:49:00,1.98213,1.98213,1.98199,1.98201,12860769.0
2008-01-29 18:50:00,1.98197,1.98199,1.98178,1.98178,8912521.0
2008-01-29 18:51:00,1.98178,1.98188,1.98171,1.98171,8417161.0
2008-01-29 18:52:00,1.98175,1.98177,1.98169,1.98175,5944657.0
2008-01-29 18:53:00,1.98166,1.98187,1.98166,1.98179,1346162.0
2008-01-29 18:54:00,1.98169,1.98169,1.98124,1.98131,3192095.0
2008-01-29 18:55:00,1.9812,1.98135,1.98113,1.98113,16049366.0
2008-01-29 18:56:00,1.98126,1.98164,1.98126,1.98161,1696395.0
2008-01-29 18:57:00,1.98157,1.98157,1.98081,1.98081,5639864.0
2008-01-29 18:58:00,1.98073,1.98092,1.98059,1.98092,9106890.0
2008-01-29 18:59:00,1.98092,1.98121,1.98078,1.98078,4741384.0
2008-01-29 19:00:00,1.98059,1.98059,1.97985,1.97985,7165568.0
2008-01-29 19:01:00,1.97962,1.97962,1.97894,1.97894,3328322.0
2008-01-29 19:02:00,1.97939,1.97976,1.97935,1.97976,4928375.0
2008-01-29 19:03:00,1.97973,1.98,1.97973,1.97999,5984125.0
2008-01-29 19:04:00,1.98003,1.9805,1.98003,1.9805,8293077.0
2008-01-29 19:05:00,1.98058,1.98058,1.9804,1.98048,3540653.0
2008-01-29 19:06:00,1.98045,1.98045,1.98015,1.98031,6637626.0
2008-01-29 19:07:00,1.98047,1.98063,1.98046,1.98062,19166903.0
2008-01-29 19:08:00,1.98069,1.98096,1.98069,1.98096,2515376.0
2008-01-29 19:09:00,1.98092,1.98109,1.98082,1.98082,22168316.0
2008-01-29 19:10:00,1.98067,1.98079,1.98047,1.98059,2246431.0
2008-01-29 19:11:00,1.98056,1.98056,1.98035,1.98037,5552518.0
2008-01-29 19:12:00,1.98046,1.98051,1.98042,1.98044,9094558.0
2008-01-29 19:13:00,1.98049,1.98069,1.98049,1.98069,27583114.0
2008-01-29 19:14:00,1.98084,1.98105,1.98075,1.981,4236338.0
2008-01-29 19:15:00,1.98107,1.98132,1.98107,1.98118,2810742.0
2008-01-29 19:16:00,1.98139,1.98162,1.98137,1.98151,8183730.0
2008-01-29 19:17:00,1.98144,1.98155,1.98098,1.98098,7852088.0
2008-01-29 19:18:00,1.98112,1.98161,1.98112,1.98161,4768269.0
2008-01-29 19:19:00,1.98155,1.98155,1.98134,1.98134,3418678.0
2008-01-29 19:20:00,1.98136,1.98161,1.98135,1.98161,8704709.0
2008-01-29 19:21:00,1.98142,1.98142,1.98103,1.98103,4313929.0
2008-01-29 19:22:00,1.98103,1.98103,1.98079,1.98089,5869987.0
2008-01-29 19:23:00,1.98099,1.98106,1.98091,1.98101,2293026.0
2008-01-29 19:24:00,1.98091,1.98106,1.98054,1.98102,43672623.0
2008-01-29 19:25:00,1.9811,1.98113,1.98096,1.98113,2445149.0
2008-01-29 19:26:00,1.98114,1.98114,1.98097,1.98112,3655831.0
2008-01-29 19:27:00,1.98136,1.98177,1.98136,1.98177,1468087.0
2008-01-29 19:28:00,1.98183,1.98211,1.98183,1.98211,5172402.0
2008-01-29 19:29:00,1.98218,1.98223,1.98208,1.98208,6066623.0
2008-01-29 19:30:00,1.98217,1.98234,1.98217,1.98234,10964290.0
2008-01-29 19:31:00,1.98234,1.98265,1.98234,1.98265,4709579.0
2008-01-29 19:32:00,1.98266,1.98266,1.98216,1.98216,14749648.0
2008-01-29 19:33:00,1.98206,1.98225,1.98206,1.98225,6082204.0
2008-01-29 19:34:00,1.98241,1.9829,1.98229,1.9829,14171382.0
2008-01-29 19:35:00,1.98304,1.98333,1.98304,1.98332,7834574.0
2008-01-29 19:36:00,1.9834,1.98343,1.98329,1.98341,4382067.0
2008-01-29 19:37:00,1.98354,1.98358,1.98346,1.98358,1135077.0
2008-01-29 19:38:00,1.98354,1.98452,1.98354,1.98452,9271691.0
2008-01-29 19:39:00,1.98446,1.98538,1.98446,1.98538,4540404.0
2008-01-29 19:40:00,1.98546,1.98546,1.98498,1.98498,1467850.0
2008-01-29 19:41:00,1.98485,1.98485,1.98466,1.98466,1960949.0
2008-01-29 19:42:00,1.98451,1.98451,1.98415,1.98425,5076779.0
2008-01-29 19:43:00,1.9842,1.98421,1.98396,1.98398,5415404.0
2008-01-29 19:44:00,1.98396,1.98402,1.98385,1.98387,3025062.0
2008-01-29 19:45:00,1.98363,1.98363,1.9833,1.9833,7524110.0
2008-01-29 19:46:00,1.98324,1.98324,1.98296,1.98296,5903507.0
2008-01-29 19:47:00,1.98288,1.98313,1.98281,1.98293,6988393.0
2008-01-29 19:48:00,1.98283,1.98284,1.98271,1.98284,3777367.0
2008-01-29 19:49:00,1.98288,1.98288,1.98283,1.98286,8399423.0
2008-01-29 19:50:00,1.98299,1.9832,1.98299,1.9832,1214771.0
2008-01-29 19:51:00,1.98346,1.98386,1.98346,1.9836,13802840.0
2008-01-29 19:52:00,1.98356,1.98367,1.98356,1.98359,5892452.0
2008-01-29 19:53:00,1.98352,1.98355,1.98321,1.98355,4120984.0
2008-01-29 19:54:00,1.98361,1.98391,1.98361,1.98391,4639294.0
2008-01-29 19:55:00,1.98396,1.98403,1.98385,1.98402,3054057.0
2008-01-29 19:56:00,1.98408,1.98408,1.98386,1.98386,10048635.0
2008-01-29 19:57:00,1.98382,1.98382,1.98339,1.98339,3142068.0
2008-01-29 19:58:00,1.98323,1.98332,1.98317,1.98332,3123179.0
2008-01-29 19:59:00,1.98337,1.98361,1.98337,1.98356,3965411.0
2008-01-29 20:00:00,1.98346,1.98348,1.98308,1.98308,2847524.0
2008-01-29 20:01:00,1.98312,1.98312,1.98304,1.98308,11438592.0
2008-01-29 20:02:00,1.98318,1.98318,1.98294,1.98302,8922208.0
2008-01-29 20:03:00,1.98308,1.98308,1.98273,1.98273,17383332.0
2008-01-29 20:04:00,1.9828,1.9831,1.98279,1.9831,5647166.0
2008-01-29 20:05:00,1.98319,1.98347,1.98307,1.98347,12720492.0
2008-01-29 20:06:00,1.98372,1.98403,1.98372,1.98403,13125312.0
2008-01-29 20:07:00,1.98405,1.98405,1.9838,1.9838,7957767.0
2008-01-29 20:08:00,1.98396,1.984,1.98386,1.98387,7022214.0
2008-01-29 20:09:00,1.98385,1.98385,1.98359,1.98362,18123600.0
2008-01-29 20:10:00,1.9836,1.98387,1.9836,1.98387,3378681.0
2008-01-29 20:11:00,1.98389,1.98429,1.98389,1.98429,4730149.0
2008-01-29 20:12:00,1.98431,1.9845,1.98431,1.98437,4356194.0
2008-01-29 20:13:00,1.98432,1.98454,1.98432,1.98454,1660954.0
2008-01-29 20:14:00,1.9847,1.98494,1.98466,1.98488,14905513.0
2008-01-29 20:15:00,1.98492,1.98492,1.98461,1.98461,1750048.0
2008-01-29 20:16:00,1.98452,1.98452,1.98427,1.98427,18567278.0
2008-01-29 20:17:00,1.98422,1.98437,1.98422,1.98435,5511640.0
2008-01-29 20:18:00,1.98436,1.98569,1.98436,1.98569,16533640.0
2008-01-29 20:19:00,1.9858,1.9858,1.98534,1.98534,23670502.0
2008-01-29 20:20:00,1.98512,1.98512,1.98469,1.98481,1343194.0
2008-01-29 20:21:00,1.9848,1.98482,1.98431,1.98431,2460257.0
2008-01-29 20:22:00,1.98421,1.98423,1.98394,1.98396,13854176.0
2008-01-29 20:23:00,1.98403,1.98424,1.98358,1.98376,7112722.0
2008-01-29 20:24:00,1.98353,1.98353,1.98317,1.98317,8612584.0
2008-01-29 20:25:00,1.98317,1.98325,1.98294,1.98294,5695608.0
2008-01-29 20:26:00,1.98284,1.98284,1.98263,1.9827,1574918.0
2008-01-29 20:27:00,1.98264,1.98279,1.98264,1.98279,4250790.0
2008-01-29 20:28:00,1.98285,1.98332,1.98285,1.98332,3409091.0
2008-01-29 20:29:00,1.98331,1.98338,1.98319,1.98323,12631903.0
2008-01-29 20:30:00,1.98322,1.98379,1.98312,1.98379,6130703.0
2008-01-29 20:31:00,1.98395,1.98405,1.98384,1.98405,1653373.0
2008-01-29 20:32:00,1.98406,1.98406,1.98356,1.98379,28279691.0
2008-01-29 20:33:00,1.98391,1.98407,1.98386,1.98393,25222224.0
2008-01-29 20:34:00,1.98397,1.98408,1.98385,1.98408,6233813.0
2008-01-29 20:35:00,1.98412,1.98421,1.98407,1.98411,20019295.0
2008-01-29 20:36:00,1.984,1.98412,1.98384,1.98384,3892283.0
2008-01-29 20:37:00,1.98358,1.98358,1.98323,1.98323,17919887.0
2008-01-29 20:38:00,1.98329,1.98348,1.98315,1.98348,2472552.0
2008-01-29 20:39:00,1.98358,1.98389,1.98358,1.98389,3624024.0
2008-01-29 20:40:00,1.98431,1.98481,1.98431,1.98481,17742159.0
2008-01-29 20:41:00,1.98497,1.98515,1.98497,1.98515,5718448.0
2008-01-29 20:42:00,1.9851,1.98516,1.98506,1.98506,4069690.0
2008-01-29 20:43:00,1.98498,1.98529,1.98498,1.98528,8391559.0
2008-01-29 20:44:00,1.98531,1.98616,1.98531,1.98616,1052991.0
2008-01-29 20:45:00,1.98621,1.98648,1.98606,1.98648,2281134.0
2008-01-29 20:46:00,1.98664,1.98692,1.98656,1.98692,6539916.0
2008-01-29 20:47:00,1.98702,1.98715,1.98671,1.98685,15543536.0
2008-01-29 20:48:00,1.98695,1.98699,1.98675,1.98675,340825.0
2008-01-29 20:49:00,1.98686,1.98709,1.98661,1.98709,6600382.0
2008-01-29 20:50:00,1.98701,1.98701,1.98672,1.98676,3139251.0
2008-01-29 20:51:00,1.98686,1.98695,1.98674,1.98689,22911324.0
2008-01-29 20:52:00,1.98691,1.98696,1.9868,1.98683,8015566.0
2008-01-29 20:53:00,1.9869,1.98754,1.9869,1.98754,6223914.0
2008-01-29 20:54:00,1.9878,1.98782,1.98767,1.98782,5645828.0
2008-01-29 20:55:00,1.98779,1.98803,1.98777,1.98803,1003034.0
2008-01-29 20:56:00,1.9881,1.98836,1.9881,1.98827,9824285.0
2008-01-29 20:57:00,1.98819,1.98819,1.98771,1.98771,1878956.0
2008-01-29 20:58:00,1.98763,1.98771,1.98736,1.98736,9305514.0
2008-01-29 20:59:00,1.98717,1.98719,1.98675,1.98706,8855307.0
2008-01-29 21:00:00,1.98698,1.98718,1.98694,1.98718,7748641.0
2008-01-29 21:01:00,1.98712,1.98721,1.98571,1.98706,14798141.0
2008-01-29 21:02:00,1.987,1.98714,1.9865,1.98714,2038942.0
2008-01-29 21:03:00,1.98705,1.98705,1.98651,1.98652,1151208.0
2008-01-29 21:04:00,1.98655,1.98668,1.98648,1.98667,1266078.0
2008-01-29 21:05:00,1.98697,1.98718,1.98697,1.98708,2643828.0
2008-01-29 21:06:00,1.987,1.98709,1.9869,1.98709,3856347.0
2008-01-29 21:07:00,1.98704,1.98727,1.987,1.98727,5722618.0
2008-01-29 21:08:00,1.98728,1.98729,1.98711,1.98711,6010937.0
2008-01-29 21:09:00,1.98702,1.9873,1.98702,1.98725,4093089.0
2008-01-29 21:10:00,1.9873,1.98746,1.9873,1.98743,6823208.0
2008-01-29 21:11:00,1.98733,1.98739,1.98726,1.98726,1145928.0
2008-01-29 21:12:00,1.98735,1.98759,1.98732,1.98742,22680172.0
2008-01-29 21:13:00,1.98745,1.98749,1.98741,1.98741,12320722.0
2008-01-29 21:14:00,1.9875,1.98758,1.98736,1.98758,14261074.0
2008-01-29 21:15:00,1.98753,1.98753,1.98731,1.98731,8999426.0
2008-01-29 21:16:00,1.98766,1.98837,1.98766,1.98837,2857336.0
2008-01-29 21:17:00,1.98845,1.98851,1.98842,1.98842,1439779.0
2008-01-29 21:18:00,1.98849,1.98868,1.98849,1.98862,8242343.0
2008-01-29 21:19:00,1.98862,1.98862,1.98828,1.98843,15059532.0
2008-01-29 21:20:00,1.98846,1.98868,1.98846,1.98867,11712817.0
2008-01-29 21:21:00,1.98867,1.98909,1.98867,1.98909,9670285.0
2008-01-29 21:22:00,1.98914,1.98914,1.98899,1.98899,5270415.0
2008-01-29 21:23:00,1.98887,1.98894,1.98865,1.98894,3499716.0
2008-01-29 21:24:00,1.98904,1.98916,1.98898,1.98912,12431036.0
2008-01-29 21:25:00,1.98902,1.98918,1.98902,1.98904,16737736.0
2008-01-29 21:26:00,1.989,1.98904,1.9888,1.9888,15249275.0
2008-01-29 21:27:00,1.98866,1.98866,1.98811,1.98811,6070582.0
2008-01-29 21:28:00,1.988,1.98819,1.988,1.988,8842511.0
2008-01-29 21:29:00,1.98815,1.98818,1.98793,1.98793,15202969.0
2008-01-29 21:30:00,1.98774,1.98784,1.98738,1.98779,14943064.0
2008-01-29 21:31:00,1.98787,1.98823,1.98787,1.98823,1902337.0
2008-01-29 21:32:00,1.98821,1.98821,1.98797,1.98797,21261048.0
2008-01-29 21:33:00,1.98786,1.98786,1.98757,1.98758,4807037.0
2008-01-29 21:34:00,1.98742,1.98749,1.98738,1.98749,2882556.0
2008-01-29 21:35:00,1.98749,1.98767,1.98749,1.9875,3006547.0
2008-01-29 21:36:00,1.98751,1.98756,1.98744,1.98745,1759712.0
2008-01-29 21:37:00,1.98738,1.98738,1.98713,1.98713,6029691.0
2008-01-29 21:38:00,1.98709,1.98726,1.98709,1.98716,4582322.0
2008-01-29 21:39:00,1.98722,1.98735,1.98688,1.9872,12808302.0
2008-01-29 21:40:00,1.9873,1.98739,1.98726,1.98735,3684566.0
2008-01-29 21:41:00,1.98741,1.98758,1.9874,1.98754,23260387.0
2008-01-29 21:42:00,1.98755,1.98755,1.98735,1.98735,855850.0
2008-01-29 21:43:00,1.98754,1.98783,1.98754,1.98782,5342099.0
2008-01-29 21:44:00,1.98757,1.98799,1.98757,1.9879,4259905.0
2008-01-29 21:45:00,1.98782,1.98785,1.98779,1.9878,4479646.0
2008-01-29 21:46:00,1.98776,1.98784,1.98766,1.98766,11472240.0
2008-01-29 21:47:00,1.98776,1.98776,1.98746,1.98746,8966526.0
2008-01-29 21:48:00,1.98749,1.98776,1.98749,1.98776,16577252.0
2008-01-29 21:49:00,1.98785,1.98806,1.98784,1.98806,9091213.0
2008-01-29 21:50:00,1.98795,1.98828,1.98795,1.98828,11455541.0
2008-01-29 21:51:00,1.98829,1.98829,1.9881,1.9881,5920021.0
2008-01-29 21:52:00,1.98811,1.98818,1.988,1.98813,3609350.0
2008-01-29 21:53:00,1.98807,1.9882,1.98804,1.98816,2618666.0
2008-01-29 21:54:00,1.98807,1.98824,1.98795,1.98816,6319939.0
2008-01-29 21:55:00,1.98819,1.98819,1.98795,1.98814,936599.0
2008-01-29 21:56:00,1.98817,1.98828,1.98807,1.98828,11104838.0
2008-01-29 21:57:00,1.98845,1.98892,1.98845,1.98892,19109244.0
2008-01-29 21:58:00,1.98915,1.98988,1.98915,1.98988,3036731.0
2008-01-29 21:59:00,1.99021,1.99095,1.99021,1.99095,3472016.0
2008-01-29 22:00:00,1.99098,1.99109,1.99067,1.99067,16864038.0
2008-01-29 22:01:00,1.9905,1.9905,1.99015,1.99036,8048292.0
2008-01-29 22:02:00,1.99006,1.99006,1.98938,1.98938,10022946.0
2008-01-29 22:03:00,1.98927,1.98927,1.98897,1.98912,2767887.0
2008-01-29 22:04:00,1.98902,1.98915,1.989,1.98907,1578336.0
2008-01-29 22:05:00,1.98921,1.98924,1.98898,1.98924,13720508.0
2008-01-29 22:06:00,1.98913,1.9893,1.98913,1.9893,1413027.0
2008-01-29 22:07:00,1.9893,1.9894,1.98928,1.9894,3570442.0
2008-01-29 22:08:00,1.98951,1.98979,1.98951,1.98979,5597456.0
2008-01-29 22:09:00,1.98975,1.99,1.98975,1.98979,4882720.0
2008-01-29 22:10:00,1.9897,1.98983,1.98962,1.98967,13539067.0
2008-01-29 22:11:00,1.98964,1.98964,1.98941,1.98941,7520680.0
2008-01-29 22:12:00,1.98951,1.98964,1.98934,1.98934,31229829.0
2008-01-29 22:13:00,1.98932,1.98932,1.98897,1.98897,4180605.0
2008-01-29 22:14:00,1.98896,1.98896,1.98879,1.98891,8318845.0
2008-01-29 22:15:00,1.9891,1.98921,1.98905,1.98921,16094116.0
2008-01-29 22:16:00,1.98924,1.98956,1.98924,1.98954,11312123.0
2008-01-29 22:17:00,1.98959,1.98965,1.98939,1.98958,2765997.0
2008-01-29 22:18:00,1.98951,1.98953,1.98931,1.98953,5650197.0
2008-01-29 22:19:00,1.98953,1.98954,1.98943,1.98947,3264374.0
2008-01-29 22:20:00,1.98938,1.9896,1.98938,1.9896,14165776.0
2008-01-29 22:21:00,1.98959,1.98959,1.98935,1.98939,10871850.0
2008-01-29 22:22:00,1.98944,1.98944,1.98904,1.98904,7109775.0
2008-01-29 22:23:00,1.98905,1.98915,1.98889,1.98912,4486547.0
2008-01-29 22:24:00,1.98904,1.98904,1.98891,1.98895,17567117.0
2008-01-29 22:25:00,1.98895,1.98895,1.9887,1.98881,22016056.0
2008-01-29 22:26:00,1.98886,1.98904,1.98886,1.98899,11664975.0
2008-01-29 22:27:00,1.98876,1.9888,1.98855,1.98855,3706299.0
2008-01-29 22:28:00,1.98853,1.98853,1.98825,1.98825,11175692.0
2008-01-29 22:29:00,1.98819,1.98822,1.98767,1.9878,5588569.0
2008-01-29 22:30:00,1.98782,1.98788,1.98777,1.98787,6491962.0
2008-01-29 22:31:00,1.98786,1.98786,1.98772,1.98774,7842113.0
2008-01-29 22:32:00,1.98773,1.98794,1.98773,1.98783,3809643.0
2008-01-29 22:33:00,1.9879,1.98811,1.9879,1.988,2877158.0
2008-01-29 22:34:00,1.98804,1.98805,1.98755,1.98755,24435782.0
2008-01-29 22:35:00,1.9881,1.98828,1.98809,1.98828,6815973.0
2008-01-29 22:36:00,1.98828,1.98833,1.98816,1.98822,20335176.0
2008-01-29 22:37:00,1.98812,1.98815,1.98794,1.98812,9058712.0
2008-01-29 22:38:00,1.98807,1.98827,1.9877,1.9877,11264001.0
2008-01-29 22:39:00,1.98775,1.98805,1.98772,1.98791,2113278.0
2008-01-29 22:40:00,1.98777,1.98793,1.98777,1.98784,4164943.0
2008-01-29 22:41:00,1.98772,1.9879,1.98771,1.98771,20255753.0
2008-01-29 22:42:00,1.98761,1.98782,1.98761,1.98769,13478353.0
2008-01-29 22:43:00,1.98742,1.98776,1.98742,1.98767,4907937.0
2008-01-29 22:44:00,1.98764,1.98772,1.98748,1.98748,9781711.0
2008-01-29 22:45:00,1.98748,1.98782,1.98748,1.98782,3013713.0
2008-01-29 22:46:00,1.98783,1.98783,1.98758,1.98767,19344127.0
2008-01-29 22:47:00,1.98775,1.98775,1.98747,1.98764,3210123.0
2008-01-29 22:48:00,1.98755,1.98767,1.98748,1.98767,6506341.0
2008-01-29 22:49:00,1.98754,1.98761,1.98753,1.98756,10091128.0
2008-01-29 22:50:00,1.98756,1.98761,1.98743,1.98743,3837296.0
2008-01-29 22:51:00,1.98749,1.98762,1.98738,1.98762,7101852.0
2008-01-29 22:52:00,1.9877,1.98781,1.98768,1.9878,2989444.0
2008-01-29 22:53:00,1.98783,1.988,1.98753,1.988,3736228.0
2008-01-29 22:54:00,1.98789,1.98807,1.98765,1.98789,10422428.0
2008-01-29 22:55:00,1.98771,1.98777,1.98753,1.98777,10127005.0
2008-01-29 22:56:00,1.98781,1.98797,1.98698,1.98698,3728593.0
2008-01-29 22:57:00,1.98748,1.98761,1.98733,1.98738,11525513.0
2008-01-29 22:58:00,1.98767,1.98767,1.98763,1.98763,9290885.0
2008-01-29 22:59:00,1.98754,1.98793,1.98754,1.98789,4170842.0
2008-01-29 23:00:00,1.98778,1.98792,1.98773,1.98774,9373384.0
2008-01-29 23:01:00,1.98769,1.98769,1.98757,1.98769,2413679.0
2008-01-29 23:02:00,1.98761,1.98761,1.98738,1.98752,4862310.0
2008-01-29 23:03:00,1.98772,1.98797,1.98772,1.9879,6860996.0
2008-01-29 23:04:00,1.98781,1.98785,1.98755,1.98755,4702327.0
2008-01-29 23:05:00,1.98727,1.98741,1.98712,1.98722,4155568.0
2008-01-29 23:06:00,1.98738,1.9877,1.98738,1.98769,9357557.0
2008-01-29 23:07:00,1.98782,1.98802,1.98782,1.98802,5953576.0
2008-01-29 23:08:00,1.98801,1.9882,1.98801,1.98805,6170268.0
2008-01-29 23:09:00,1.98815,1.98815,1.98768,1.98778,10696351.0
2008-01-29 23:10:00,1.98778,1.98778,1.98718,1.98718,1402585.0
2008-01-29 23:11:00,1.98716,1.98728,1.98716,1.98721,8435142.0
2008-01-29 23:12:00,1.98726,1.98745,1.98721,1.98728,4438861.0
2008-01-29 23:13:00,1.98708,1.98708,1.9866,1.98661,7737540.0
2008-01-29 23:14:00,1.98653,1.98653,1.98642,1.98652,5568483.0
2008-01-29 23:15:00,1.98644,1.98644,1.98605,1.98605,8226416.0
2008-01-29 23:16:00,1.98598,1.98623,1.98598,1.98623,29393909.0
2008-01-29 23:17:00,1.98639,1.98641,1.98631,1.98631,3650049.0
2008-01-29 23:18:00,1.9864,1.98674,1.9864,1.98674,5036487.0
2008-01-29 23:19:00,1.98681,1.98689,1.98674,1.98682,3887722.0
2008-01-29 23:20:00,1.9868,1.98687,1.98668,1.98677,6261088.0
2008-01-29 23:21:00,1.98692,1.98692,1.9866,1.98677,9018189.0
2008-01-29 23:22:00,1.98674,1.98689,1.98674,1.98686,10839482.0
2008-01-29 23:23:00,1.98684,1.98688,1.98669,1.98669,7530828.0
2008-01-29 23:24:00,1.98635,1.98657,1.9861,1.9861,2944606.0
2008-01-29 23:25:00,1.98602,1.98602,1.9858,1.98587,14156578.0
2008-01-29 23:26:00,1.98597,1.98612,1.98597,1.98612,2851282.0
2008-01-29 23:27:00,1.98603,1.98607,1.98571,1.98571,6857542.0
2008-01-29 23:28:00,1.98544,1.98547,1.98502,1.98543,13930109.0
2008-01-29 23:29:00,1.98533,1.98533,1.9851,1.98519,11556993.0
2008-01-29 23:30:00,1.98516,1.9853,1.98515,1.9853,8995775.0
2008-01-29 23:31:00,1.9853,1.9853,1.98511,1.98522,2796378.0
2008-01-29 23:32:00,1.98531,1.98538,1.98497,1.9851,3415178.0
2008-01-29 23:33:00,1.98493,1.98498,1.98474,1.98494,11004884.0
2008-01-29 23:34:00,1.98512,1.98516,1.98501,1.98507,5203953.0
2008-01-29 23:35:00,1.98493,1.98495,1.98479,1.98493,2425181.0
2008-01-29 23:36:00,1.98494,1.98494,1.98479,1.98487,6710330.0
2008-01-29 23:37:00,1.98496,1.98499,1.98485,1.98485,12239749.0
2008-01-29 23:38:00,1.98494,1.9851,1.98356,1.9851,8986134.0
2008-01-29 23:39:00,1.98497,1.98522,1.98478,1.98494,6546038.0
2008-01-29 23:40:00,1.98506,1.98521,1.98484,1.98484,10296953.0
2008-01-29 23:41:00,1.98495,1.98495,1.98473,1.98473,5597330.0
2008-01-29 23:42:00,1.98466,1.98472,1.98459,1.98472,3309752.0
2008-01-29 23:43:00,1.98477,1.98491,1.98472,1.98472,7338885.0
2008-01-29 23:44:00,1.98484,1.98497,1.98483,1.98494,2761758.0
2008-01-29 23:45:00,1.98501,1.98525,1.98498,1.98525,8461181.0
2008-01-29 23:46:00,1.98516,1.98516,1.98465,1.98473,8019297.0
2008-01-29 23:47:00,1.98475,1.98531,1.98475,1.98531,16513691.0
2008-01-29 23:48:00,1.98542,1.98547,1.98516,1.98541,7906359.0
2008-01-29 23:49:00,1.98532,1.98536,1.98516,1.98527,6135326.0
2008-01-29 23:50:00,1.98526,1.98535,1.9851,1.98535,5679500.0
2008-01-29 23:51:00,1.9853,1.9853,1.98512,1.98515,16689887.0
2008-01-29 23:52:00,1.98517,1.98535,1.98502,1.98535,4969240.0
2008-01-29 23:53:00,1.98537,1.98542,1.98521,1.98521,11610247.0
2008-01-29 23:54:00,1.98523,1.98523,1.98495,1.98499,2242566.0
2008-01-29 23:55:00,1.98491,1.98522,1.98491,1.98497,7703158.0
2008-01-29 23:56:00,1.9851,1.98516,1.985,1.98516,6106264.0
2008-01-29 23:57:00,1.9851,1.98519,1.98503,1.98517,11709216.0
2008-01-29 23:58:00,1.98508,1.98523,1.98508,1.98513,14567062.0
2008-01-29 23:59:00,1.9852,1.98532,1.98516,1.98532,4101113.0
2008-01-30 00:00:00,1.9853,1.9853,1.98518,1.98528,10112444.0
2008-01-30 00:01:00,1.98533,1.98533,1.98507,1.98507,5734596.0
2008-01-30 00:02:00,1.985,1.98514,1.98492,1.9851,9818105.0
2008-01-30 00:03:00,1.98502,1.98506,1.98482,1.98489,21579963.0
2008-01-30 00:04:00,1.98488,1.98488,1.98445,1.98445,13553244.0
2008-01-30 00:05:00,1.98435,1.98442,1.98426,1.98432,8634925.0
2008-01-30 00:06:00,1.98416,1.98416,1.98375,1.98395,3568842.0
2008-01-30 00:07:00,1.98375,1.98375,1.98343,1.98366,5981095.0
2008-01-30 00:08:00,1.98374,1.98396,1.98374,1.9839,6335807.0
2008-01-30 00:09:00,1.9839,1.98397,1.9835,1.98395,6494466.0
2008-01-30 00:10:00,1.98416,1.98459,1.98414,1.98459,3309166.0
2008-01-30 00:11:00,1.98449,1.98449,1.98428,1.98428,7147173.0
2008-01-30 00:12:00,1.98438,1.98469,1.98438,1.9846,1948068.0
2008-01-30 00:13:00,1.98457,1.98457,1.98432,1.98432,8267640.0
2008-01-30 00:14:00,1.98422,1.98424,1.98408,1.98408,5206389.0
2008-01-30 00:15:00,1.98415,1.9843,1.98403,1.98425,8410201.0
2008-01-30 00:16:00,1.98434,1.98447,1.98419,1.98437,6356241.0
2008-01-30 00:17:00,1.98445,1.98457,1.98438,1.98442,2272418.0
2008-01-30 00:18:00,1.98451,1.98464,1.98449,1.98455,9606840.0
2008-01-30 00:19:00,1.98456,1.98459,1.98445,1.98455,4150697.0
2008-01-30 00:20:00,1.98464,1.98491,1.98464,1.98482,1515344.0
2008-01-30 00:21:00,1.98499,1.98514,1.98495,1.98499,4857860.0
2008-01-30 00:22:00,1.98499,1.98534,1.98367,1.98534,12536314.0
2008-01-30 00:23:00,1.98533,1.98539,1.98519,1.98533,7291746.0
2008-01-30 00:24:00,1.98504,1.98529,1.98504,1.9851,2301145.0
2008-01-30 00:25:00,1.98503,1.98503,1.98469,1.98469,11379415.0
2008-01-30 00:26:00,1.98468,1.98468,1.98456,1.98462,2434019.0
2008-01-30 00:27:00,1.98464,1.98472,1.98457,1.98457,8430754.0
2008-01-30 00:28:00,1.98451,1.98479,1.98429,1.98429,14192416.0
2008-01-30 00:29:00,1.98481,1.98498,1.98448,1.98483,18451153.0
2008-01-30 00:30:00,1.9847,1.9847,1.98459,1.98463,12477847.0
2008-01-30 00:31:00,1.9848,1.98522,1.9848,1.98522,2240986.0
2008-01-30 00:32:00,1.98538,1.98558,1.98534,1.98558,1861003.0
2008-01-30 00:33:00,1.98552,1.98569,1.98546,1.98569,2622051.0
2008-01-30 00:34:00,1.98578,1.98584,1.98571,1.98574,1893228.0
2008-01-30 00:35:00,1.98565,1.98565,1.98533,1.98552,2613636.0
2008-01-30 00:36:00,1.9854,1.98556,1.9854,1.98546,2824628.0
2008-01-30 00:37:00,1.98549,1.98576,1.98549,1.98576,13851302.0
2008-01-30 00:38:00,1.98586,1.98586,1.98558,1.98558,11549842.0
2008-01-30 00:39:00,1.98578,1.98657,1.98578,1.98657,13825475.0
2008-01-30 00:40:00,1.98659,1.98688,1.98651,1.98688,17727754.0
2008-01-30 00:41:00,1.98684,1.98684,1.98664,1.98666,3255465.0
2008-01-30 00:42:00,1.98643,1.98653,1.98618,1.98623,4781341.0
2008-01-30 00:43:00,1.98621,1.98621,1.98582,1.98582,5625040.0
2008-01-30 00:44:00,1.98587,1.98587,1.98547,1.98547,7017828.0
2008-01-30 00:45:00,1.98551,1.98551,1.98529,1.98535,2997566.0
2008-01-30 00:46:00,1.98528,1.98528,1.98474,1.98482,8069013.0
2008-01-30 00:47:00,1.98477,1.9852,1.98477,1.9852,13659578.0
2008-01-30 00:48:00,1.98526,1.98526,1.98472,1.98499,8769111.0
2008-01-30 00:49:00,1.98503,1.98503,1.98472,1.98486,3910192.0
2008-01-30 00:50:00,1.98479,1.98479,1.98453,1.98453,4950455.0
2008-01-30 00:51:00,1.98448,1.98467,1.98447,1.98447,8482004.0
2008-01-30 00:52:00,1.9845,1.98478,1.9845,1.98455,33250849.0
2008-01-30 00:53:00,1.98459,1.98468,1.98459,1.98462,7786149.0
2008-01-30 00:54:00,1.98464,1.98464,1.98442,1.98456,9587783.0
2008-01-30 00:55:00,1.98459,1.98462,1.98446,1.98454,13895311.0
2008-01-30 00:56:00,1.98464,1.98466,1.98453,1.98465,10645150.0
2008-01-30 00:57:00,1.98454,1.98456,1.98449,1.98453,4033174.0
2008-01-30 00:58:00,1.9844,1.98452,1.98436,1.98444,12570050.0
2008-01-30 00:59:00,1.98457,1.98458,1.98402,1.98402,1877919.0
2008-01-30 01:00:00,1.98441,1.98576,1.98441,1.98576,15017238.0
2008-01-30 01:01:00,1.98594,1.9862,1.98594,1.9862,7530417.0
2008-01-30 01:02:00,1.98618,1.98644,1.98614,1.98644,7415720.0
2008-01-30 01:03:00,1.98659,1.98705,1.98659,1.98676,3620376.0
2008-01-30 01:04:00,1.98675,1.98675,1.98638,1.98638,10783789.0
2008-01-30 01:05:00,1.98631,1.98631,1.98576,1.98597,16557863.0
2008-01-30 01:06:00,1.98588,1.98588,1.98561,1.98562,7723957.0
2008-01-30 01:07:00,1.98535,1.98587,1.98535,1.98587,3494663.0
2008-01-30 01:08:00,1.98594,1.98638,1.98593,1.98638,12814592.0
2008-01-30 01:09:00,1.9863,1.98656,1.98625,1.98656,8303159.0
2008-01-30 01:10:00,1.98653,1.98653,1.98637,1.98646,4405564.0
2008-01-30 01:11:00,1.98618,1.98618,1.98573,1.98573,16806273.0
2008-01-30 01:12:00,1.98568,1.98568,1.98537,1.98537,812526.0
2008-01-30 01:13:00,1.98521,1.98539,1.9852,1.98539,3384563.0
2008-01-30 01:14:00,1.9854,1.98542,1.98521,1.98538,18910039.0
2008-01-30 01:15:00,1.98552,1.98597,1.98552,1.98578,10568144.0
2008-01-30 01:16:00,1.98601,1.98639,1.98601,1.98639,6103320.0
2008-01-30 01:17:00,1.98645,1.98666,1.98613,1.98666,11590189.0
2008-01-30 01:18:00,1.98629,1.9867,1.98629,1.98663,7363241.0
2008-01-30 01:19:00,1.98654,1.98654,1.98625,1.98636,10303967.0
2008-01-30 01:20:00,1.98631,1.98631,1.98596,1.98596,17239878.0
2008-01-30 01:21:00,1.9861,1.98613,1.98606,1.98612,4503261.0
2008-01-30 01:22:00,1.98623,1.9864,1.9862,1.9864,2062814.0
2008-01-30 01:23:00,1.98646,1.98647,1.98637,1.98638,7532234.0
2008-01-30 01:24:00,1.98632,1.98632,1.98616,1.98625,7774177.0
2008-01-30 01:25:00,1.9862,1.98622,1.98606,1.98622,12558909.0
2008-01-30 01:26:00,1.98625,1.98645,1.98624,1.98645,4502282.0
2008-01-30 01:27:00,1.98648,1.98654,1.98634,1.98654,6445525.0
2008-01-30 01:28:00,1.9864,1.98662,1.98634,1.98662,6788328.0
2008-01-30 01:29:00,1.9865,1.98666,1.9865,1.98653,5620063.0
2008-01-30 01:30:00,1.98653,1.98653,1.98636,1.9865,22704133.0
2008-01-30 01:31:00,1.98658,1.98724,1.98658,1.98724,14554527.0
2008-01-30 01:32:00,1.98745,1.98745,1.98719,1.98719,3688215.0
2008-01-30 01:33:00,1.98695,1.98695,1.98637,1.98637,14133742.0
2008-01-30 01:34:00,1.98615,1.98615,1.9859,1.98594,10402038.0
2008-01-30 01:35:00,1.98604,1.98623,1.98604,1.98623,6146491.0
2008-01-30 01:36:00,1.98637,1.98655,1.98637,1.98652,5795368.0
2008-01-30 01:37:00,1.98629,1.98647,1.98483,1.98483,6617007.0
2008-01-30 01:38:00,1.9862,1.98621,1.98582,1.98621,12772731.0
2008-01-30 01:39:00,1.98634,1.98655,1.98632,1.98648,6354095.0
2008-01-30 01:40:00,1.98653,1.98653,1.98602,1.98602,5532787.0
2008-01-30 01:41:00,1.98586,1.98594,1.98575,1.98588,9371265.0
2008-01-30 01:42:00,1.98583,1.98583,1.98568,1.98568,20983327.0
2008-01-30 01:43:00,1.98563,1.9857,1.98548,1.98569,18392401.0
2008-01-30 01:44:00,1.98566,1.98568,1.98555,1.98568,4450855.0
2008-01-30 01:45:00,1.98564,1.98564,1.98557,1.98559,5885343.0
2008-01-30 01:46:00,1.98566,1.98601,1.98566,1.98592,4563557.0
2008-01-30 01:47:00,1.98577,1.98577,1.98547,1.98566,7072950.0
2008-01-30 01:48:00,1.98562,1.98562,1.98548,1.98552,4322426.0
2008-01-30 01:49:00,1.98543,1.98567,1.98539,1.98545,17597892.0
2008-01-30 01:50:00,1.9854,1.98552,1.9854,1.98548,2647204.0
2008-01-30 01:51:00,1.98552,1.98569,1.98552,1.98569,41157359.0
2008-01-30 01:52:00,1.98557,1.98571,1.98557,1.98562,6474708.0
2008-01-30 01:53:00,1.98557,1.98592,1.98552,1.98592,1965685.0
2008-01-30 01:54:00,1.98594,1.98594,1.98576,1.98577,2050789.0
2008-01-30 01:55:00,1.98571,1.98571,1.98546,1.98568,3408560.0
2008-01-30 01:56:00,1.98564,1.98564,1.98538,1.98538,10606833.0
2008-01-30 01:57:00,1.9854,1.98545,1.9853,1.98534,5710382.0
2008-01-30 01:58:00,1.98523,1.98532,1.98512,1.98532,12876173.0
2008-01-30 01:59:00,1.9854,1.98556,1.98539,1.98556,9890487.0
2008-01-30 02:00:00,1.98547,1.9856,1.98543,1.98557,9468205.0
2008-01-30 02:01:00,1.98558,1.98558,1.98551,1.98553,12667164.0
2008-01-30 02:02:00,1.98566,1.98578,1.98555,1.98555,6142836.0
2008-01-30 02:03:00,1.98542,1.98584,1.98541,1.98584,10307904.0
2008-01-30 02:04:00,1.98588,1.98592,1.98568,1.98592,3460466.0
2008-01-30 02:05:00,1.98605,1.9861,1.98594,1.98601,2064622.0
2008-01-30 02:06:00,1.98608,1.98655,1.98608,1.98655,2101663.0
2008-01-30 02:07:00,1.98673,1.9869,1.98673,1.98686,6923339.0
2008-01-30 02:08:00,1.98704,1.98706,1.98697,1.98697,45143534.0
2008-01-30 02:09:00,1.98704,1.98722,1.98702,1.98717,2702608.0
2008-01-30 02:10:00,1.98726,1.98727,1.98708,1.98708,18586705.0
2008-01-30 02:11:00,1.98706,1.98706,1.98684,1.98698,3959717.0
2008-01-30 02:12:00,1.98709,1.98762,1.98709,1.98762,7114928.0
2008-01-30 02:13:00,1.98762,1.98762,1.98737,1.98737,4326058.0
2008-01-30 02:14:00,1.98736,1.98736,1.98725,1.98727,5584877.0
2008-01-30 02:15:00,1.98733,1.98747,1.98733,1.98747,4414216.0
2008-01-30 02:16:00,1.98745,1.98746,1.98733,1.98733,17693506.0
2008-01-30 02:17:00,1.98732,1.98751,1.98732,1.98751,21422491.0
2008-01-30 02:18:00,1.98749,1.98749,1.98716,1.98716,10062563.0
2008-01-30 02:19:00,1.98716,1.98716,1.98706,1.98708,5664197.0
2008-01-30 02:20:00,1.98703,1.98723,1.98693,1.98716,7015673.0
2008-01-30 02:21:00,1.98709,1.98718,1.98707,1.98712,12598864.0
2008-01-30 02:22:00,1.9858,1.98773,1.9858,1.98696,6031911.0
2008-01-30 02:23:00,1.987,1.98725,1.987,1.98725,5271392.0
2008-01-30 02:24:00,1.98722,1.9874,1.98722,1.98739,6195438.0
2008-01-30 02:25:00,1.9873,1.9873,1.98694,1.98694,10762586.0
2008-01-30 02:26:00,1.98688,1.98688,1.98661,1.98661,14028528.0
2008-01-30 02:27:00,1.98667,1.98675,1.98652,1.98675,3959862.0
2008-01-30 02:28:00,1.98685,1.98695,1.98679,1.98679,13844313.0
2008-01-30 02:29:00,1.98674,1.98674,1.98586,1.98586,23731716.0
2008-01-30 02:30:00,1.98593,1.98612,1.98591,1.98591,6003059.0
2008-01-30 02:31:00,1.98594,1.98594,1.98559,1.98559,6719785.0
2008-01-30 02:32:00,1.98564,1.98564,1.98533,1.98551,6025543.0
2008-01-30 02:33:00,1.98568,1.98581,1.98566,1.98569,4727301.0
2008-01-30 02:34:00,1.9855,1.98578,1.98548,1.98548,12134212.0
2008-01-30 02:35:00,1.98541,1.98577,1.98538,1.98577,8523381.0
2008-01-30 02:36:00,1.98583,1.98588,1.98578,1.9858,7040789.0
2008-01-30 02:37:00,1.98575,1.9858,1.98565,1.9857,2078822.0
2008-01-30 02:38:00,1.98562,1.98563,1.98552,1.98563,4112191.0
2008-01-30 02:39:00,1.98549,1.98569,1.98547,1.98547,17123439.0
2008-01-30 02:40:00,1.98536,1.98536,1.9851,1.98524,10608430.0
2008-01-30 02:41:00,1.98534,1.98558,1.98513,1.98513,7735310.0
2008-01-30 02:42:00,1.98554,1.98563,1.98514,1.98563,10811745.0
2008-01-30 02:43:00,1.98565,1.98565,1.9855,1.9855,6624683.0
2008-01-30 02:44:00,1.98536,1.98551,1.98536,1.98547,10107253.0
2008-01-30 02:45:00,1.98553,1.98563,1.98543,1.98558,19198010.0
2008-01-30 02:46:00,1.98562,1.98575,1.98555,1.9856,3696146.0
2008-01-30 02:47:00,1.98573,1.98573,1.98562,1.98562,806076.0
2008-01-30 02:48:00,1.98558,1.98558,1.98536,1.98544,18545875.0
2008-01-30 02:49:00,1.98568,1.98595,1.98568,1.98595,4446919.0
2008-01-30 02:50:00,1.98603,1.98631,1.98603,1.98624,8502108.0
2008-01-30 02:51:00,1.98635,1.98651,1.98598,1.98651,14028015.0
2008-01-30 02:52:00,1.98653,1.98659,1.98653,1.98654,3821391.0
2008-01-30 02:53:00,1.98662,1.98677,1.98656,1.98676,8537588.0
2008-01-30 02:54:00,1.98675,1.98675,1.98606,1.98643,15236830.0
2008-01-30 02:55:00,1.98646,1.98646,1.98627,1.98633,11627980.0
2008-01-30 02:56:00,1.98634,1.98662,1.98634,1.98657,3564413.0
2008-01-30 02:57:00,1.98662,1.98662,1.98644,1.98658,7498201.0
2008-01-30 02:58:00,1.98664,1.98686,1.98647,1.98686,7261034.0
2008-01-30 02:59:00,1.98683,1.98685,1.98657,1.98657,13850984.0
2008-01-30 03:00:00,1.98614,1.9867,1.98614,1.98664,2062512.0
2008-01-30 03:01:00,1.98656,1.98679,1.98656,1.9867,13143088.0
2008-01-30 03:02:00,1.98696,1.98715,1.98696,1.98714,3743431.0
2008-01-30 03:03:00,1.98717,1.98738,1.9871,1.98719,11801718.0
2008-01-30 03:04:00,1.98708,1.98734,1.98708,1.98734,14099759.0
2008-01-30 03:05:00,1.98732,1.98744,1.98716,1.98716,10383130.0
2008-01-30 03:06:00,1.987,1.98706,1.98696,1.98706,7547642.0
2008-01-30 03:07:00,1.98702,1.98712,1.98698,1.98703,31280195.0
2008-01-30 03:08:00,1.98706,1.98717,1.987,1.98703,8470993.0
2008-01-30 03:09:00,1.98714,1.98721,1.98697,1.98697,5100932.0
2008-01-30 03:10:00,1.98698,1.98735,1.98698,1.98735,4144788.0
2008-01-30 03:11:00,1.98732,1.98733,1.98696,1.98733,8410810.0
2008-01-30 03:12:00,1.98731,1.98742,1.98727,1.98742,13729600.0
2008-01-30 03:13:00,1.98752,1.98753,1.98736,1.98742,7523557.0
2008-01-30 03:14:00,1.98752,1.98773,1.98751,1.98773,3195018.0
2008-01-30 03:15:00,1.9876,1.98782,1.9876,1.98782,6766780.0
2008-01-30 03:16:00,1.9878,1.98815,1.9878,1.98815,5795427.0
2008-01-30 03:17:00,1.98808,1.98808,1.98752,1.98778,4543704.0
2008-01-30 03:18:00,1.98792,1.98797,1.98786,1.98794,3034830.0
2008-01-30 03:19:00,1.98799,1.98818,1.98792,1.98818,17488168.0
2008-01-30 03:20:00,1.98817,1.98817,1.98783,1.98785,14207661.0
2008-01-30 03:21:00,1.98773,1.98773,1.98745,1.98764,12551448.0
2008-01-30 03:22:00,1.98761,1.98776,1.98761,1.98773,15063948.0
2008-01-30 03:23:00,1.98773,1.9878,1.98754,1.98754,2607431.0
2008-01-30 03:24:00,1.98766,1.98779,1.98764,1.98764,2868030.0
2008-01-30 03:25:00,1.98763,1.98775,1.98762,1.98775,1929307.0
2008-01-30 03:26:00,1.98761,1.9878,1.98739,1.98739,2864066.0
2008-01-30 03:27:00,1.9873,1.9873,1.98701,1.98715,1873933.0
2008-01-30 03:28:00,1.98713,1.98741,1.98713,1.98741,2281832.0
2008-01-30 03:29:00,1.98747,1.98754,1.98747,1.98747,12183019.0
2008-01-30 03:30:00,1.98754,1.98759,1.98717,1.98756,17297416.0
2008-01-30 03:31:00,1.98707,1.98765,1.98707,1.9875,13119260.0
2008-01-30 03:32:00,1.98747,1.98747,1.98736,1.98741,7922153.0
2008-01-30 03:33:00,1.98736,1.98736,1.98716,1.98722,2423115.0
2008-01-30 03:34:00,1.98711,1.98714,1.98684,1.98706,11390805.0
2008-01-30 03:35:00,1.98692,1.98711,1.98687,1.98687,2378444.0
2008-01-30 03:36:00,1.98714,1.98722,1.98707,1.98707,6634289.0
2008-01-30 03:37:00,1.98699,1.98699,1.98537,1.98673,12802610.0
2008-01-30 03:38:00,1.9867,1.98703,1.98627,1.98627,5212296.0
2008-01-30 03:39:00,1.98611,1.98618,1.98604,1.98605,1618093.0
2008-01-30 03:40:00,1.98592,1.98592,1.98526,1.98526,4112044.0
2008-01-30 03:41:00,1.98524,1.98547,1.98524,1.98536,10328826.0
2008-01-30 03:42:00,1.98541,1.98544,1.98533,1.98544,2123952.0
2008-01-30 03:43:00,1.9854,1.98566,1.9854,1.98548,5891954.0
2008-01-30 03:44:00,1.98539,1.98546,1.98509,1.98515,7888012.0
2008-01-30 03:45:00,1.98508,1.98542,1.98508,1.98542,5357470.0
2008-01-30 03:46:00,1.98558,1.98599,1.98558,1.98599,7798924.0
2008-01-30 03:47:00,1.98607,1.98651,1.98594,1.98651,1950604.0
2008-01-30 03:48:00,1.98656,1.98668,1.98656,1.98656,6566075.0
2008-01-30 03:49:00,1.98651,1.98651,1.98633,1.98647,3555565.0
2008-01-30 03:50:00,1.98636,1.9865,1.98602,1.98632,6265766.0
2008-01-30 03:51:00,1.98623,1.98632,1.98608,1.98632,6960130.0
2008-01-30 03:52:00,1.98635,1.98636,1.98622,1.98633,5987682.0
2008-01-30 03:53:00,1.9864,1.98673,1.9864,1.98673,3928280.0
2008-01-30 03:54:00,1.98666,1.98667,1.98623,1.98623,7969474.0
2008-01-30 03:55:00,1.98608,1.98608,1.98593,1.98595,13383275.0
2008-01-30 03:56:00,1.98601,1.98609,1.98592,1.98605,22383531.0
2008-01-30 03:57:00,1.98607,1.98607,1.98591,1.98602,10104051.0
2008-01-30 03:58:00,1.98604,1.98628,1.98598,1.98628,6046601.0
2008-01-30 03:59:00,1.98629,1.98636,1.98617,1.98617,9968891.0
2008-01-30 04:00:00,1.98609,1.98609,1.98594,1.98594,3302453.0
2008-01-30 04:01:00,1.98599,1.98617,1.98599,1.98602,13667725.0
2008-01-30 04:02:00,1.9861,1.98632,1.9861,1.98628,11673029.0
2008-01-30 04:03:00,1.98637,1.98665,1.98637,1.98665,22761191.0
2008-01-30 04:04:00,1.98682,1.98686,1.98651,1.98651,7409733.0
2008-01-30 04:05:00,1.98657,1.98658,1.98601,1.98601,2186805.0
2008-01-30 04:06:00,1.9859,1.98608,1.98588,1.98596,12632193.0
2008-01-30 04:07:00,1.98594,1.98594,1.98563,1.98582,5111859.0
2008-01-30 04:08:00,1.98578,1.98581,1.98546,1.98567,17428871.0
2008-01-30 04:09:00,1.98569,1.98569,1.98533,1.98533,5831110.0
2008-01-30 04:10:00,1.98539,1.98561,1.98534,1.98548,6386972.0
2008-01-30 04:11:00,1.98543,1.98543,1.98504,1.9854,8147526.0
2008-01-30 04:12:00,1.98537,1.98537,1.98518,1.98531,17333567.0
2008-01-30 04:13:00,1.98528,1.98528,1.98504,1.98512,8038590.0
2008-01-30 04:14:00,1.98523,1.98534,1.98511,1.98526,8327933.0
2008-01-30 04:15:00,1.9854,1.98558,1.9854,1.98552,2964532.0
2008-01-30 04:16:00,1.98545,1.98566,1.98545,1.98551,7640691.0
2008-01-30 04:17:00,1.98549,1.98549,1.98529,1.98539,3507578.0
2008-01-30 04:18:00,1.98539,1.98539,1.98518,1.98521,5906226.0
2008-01-30 04:19:00,1.9852,1.98531,1.98513,1.98525,9536865.0
2008-01-30 04:20:00,1.98527,1.98531,1.98512,1.98512,6772932.0
2008-01-30 04:21:00,1.98546,1.98576,1.9842,1.98539,8356084.0
2008-01-30 04:22:00,1.98532,1.98534,1.98528,1.98528,11194208.0
2008-01-30 04:23:00,1.9852,1.98538,1.9852,1.9853,6997218.0
2008-01-30 04:24:00,1.98521,1.98525,1.98501,1.98525,2206312.0
2008-01-30 04:25:00,1.9853,1.98544,1.98519,1.98544,4742506.0
2008-01-30 04:26:00,1.98529,1.98537,1.98519,1.98519,11355775.0
2008-01-30 04:27:00,1.98517,1.98529,1.98482,1.98514,3723076.0
2008-01-30 04:28:00,1.98515,1.98528,1.98507,1.98528,3047490.0
2008-01-30 04:29:00,1.98526,1.98527,1.98504,1.98504,8592774.0
2008-01-30 04:30:00,1.98501,1.98506,1.98489,1.98499,11204065.0
2008-01-30 04:31:00,1.98505,1.98505,1.98458,1.98487,14674084.0
2008-01-30 04:32:00,1.98494,1.98513,1.98494,1.98503,7183680.0
2008-01-30 04:33:00,1.98505,1.98508,1.98482,1.98508,2750344.0
2008-01-30 04:34:00,1.98509,1.98537,1.98509,1.98537,15488599.0
2008-01-30 04:35:00,1.98541,1.9856,1.98535,1.98535,2971650.0
2008-01-30 04:36:00,1.98556,1.98558,1.98538,1.98538,7564869.0
2008-01-30 04:37:00,1.98544,1.98592,1.98544,1.98586,10319385.0
2008-01-30 04:38:00,1.98596,1.98599,1.98577,1.98599,8256145.0
2008-01-30 04:39:00,1.98578,1.98593,1.98572,1.98579,6040605.0
2008-01-30 04:40:00,1.98583,1.98586,1.98567,1.98585,3585467.0
2008-01-30 04:41:00,1.98575,1.98579,1.98565,1.98566,4950351.0
2008-01-30 04:42:00,1.98558,1.98558,1.98543,1.98553,3517440.0
2008-01-30 04:43:00,1.98558,1.9859,1.98558,1.98584,28632291.0
2008-01-30 04:44:00,1.98583,1.98583,1.98552,1.98552,8662121.0
2008-01-30 04:45:00,1.98548,1.9855,1.98534,1.98535,5229113.0
2008-01-30 04:46:00,1.98535,1.9854,1.9853,1.9853,7944902.0
2008-01-30 04:47:00,1.98537,1.9856,1.98537,1.98558,4286269.0
2008-01-30 04:48:00,1.98559,1.98603,1.98559,1.98603,8175965.0
2008-01-30 04:49:00,1.98602,1.98602,1.98577,1.98597,1460112.0
2008-01-30 04:50:00,1.98596,1.98624,1.98558,1.98602,10541393.0
2008-01-30 04:51:00,1.98596,1.98612,1.98596,1.98612,6543234.0
2008-01-30 04:52:00,1.98611,1.98632,1.98611,1.98632,5506449.0
2008-01-30 04:53:00,1.98629,1.98649,1.9862,1.98649,10122843.0
2008-01-30 04:54:00,1.98654,1.98659,1.98631,1.98631,4360054.0
2008-01-30 04:55:00,1.98635,1.98647,1.98634,1.98643,5174785.0
2008-01-30 04:56:00,1.98638,1.98644,1.98632,1.98644,6668283.0
2008-01-30 04:57:00,1.98639,1.98664,1.98639,1.98653,4910432.0
2008-01-30 04:58:00,1.98655,1.98674,1.98648,1.98674,2214996.0
2008-01-30 04:59:00,1.9867,1.98673,1.9865,1.98665,9562727.0
2008-01-30 05:00:00,1.9868,1.9869,1.98656,1.98656,4431880.0
2008-01-30 05:01:00,1.98662,1.98675,1.9865,1.98675,10025775.0
2008-01-30 05:02:00,1.98667,1.98691,1.98658,1.98667,12559131.0
2008-01-30 05:03:00,1.98621,1.98652,1.98621,1.98647,3728967.0
2008-01-30 05:04:00,1.98644,1.98655,1.98638,1.98655,10865887.0
2008-01-30 05:05:00,1.98668,1.98677,1.98635,1.98676,10101209.0
2008-01-30 05:06:00,1.98701,1.9871,1.98655,1.98655,4016153.0
2008-01-30 05:07:00,1.98658,1.98691,1.98658,1.98687,2956332.0
2008-01-30 05:08:00,1.98682,1.98691,1.98671,1.98691,7456011.0
2008-01-30 05:09:00,1.98683,1.98706,1.98682,1.98706,4040535.0
2008-01-30 05:10:00,1.98699,1.98699,1.98676,1.98692,9307441.0
2008-01-30 05:11:00,1.98696,1.98696,1.98666,1.98685,6057483.0
2008-01-30 05:12:00,1.98688,1.98688,1.98651,1.98658,3445816.0
2008-01-30 05:13:00,1.98651,1.98683,1.98651,1.98683,18098922.0
2008-01-30 05:14:00,1.98681,1.98681,1.98654,1.98654,3013411.0
2008-01-30 05:15:00,1.9866,1.98682,1.9866,1.9866,9405489.0
2008-01-30 05:16:00,1.98658,1.98679,1.98649,1.98649,5380920.0
2008-01-30 05:17:00,1.98676,1.98696,1.98648,1.98648,13760442.0
2008-01-30 05:18:00,1.98657,1.98665,1.98651,1.98663,20255753.0
2008-01-30 05:19:00,1.98682,1.98695,1.98673,1.98673,4226221.0
2008-01-30 05:20:00,1.98688,1.98697,1.98662,1.98667,2075708.0
2008-01-30 05:21:00,1.98667,1.98682,1.98665,1.98666,2766264.0
2008-01-30 05:22:00,1.98658,1.98663,1.98636,1.98662,8443990.0
2008-01-30 05:23:00,1.98662,1.98664,1.98648,1.98648,20750179.0
2008-01-30 05:24:00,1.98653,1.9867,1.98639,1.9867,7205808.0
2008-01-30 05:25:00,1.9863,1.9869,1.9863,1.98685,23804949.0
2008-01-30 05:26:00,1.98673,1.98698,1.98673,1.98698,2994544.0
2008-01-30 05:27:00,1.98709,1.98756,1.98704,1.98756,16691977.0
2008-01-30 05:28:00,1.98744,1.98744,1.98705,1.98707,8115607.0
2008-01-30 05:29:00,1.98704,1.98705,1.98689,1.98689,6000519.0
2008-01-30 05:30:00,1.98684,1.98684,1.98643,1.98661,5281701.0
2008-01-30 05:31:00,1.98681,1.98722,1.98681,1.98722,10442620.0
2008-01-30 05:32:00,1.98722,1.98724,1.98709,1.98709,3951279.0
2008-01-30 05:33:00,1.98724,1.98787,1.98724,1.98787,11406057.0
2008-01-30 05:34:00,1.9879,1.9879,1.98762,1.98762,22706329.0
2008-01-30 05:35:00,1.98744,1.98744,1.98724,1.98724,17338251.0
2008-01-30 05:36:00,1.98726,1.98732,1.98712,1.98726,4556718.0
2008-01-30 05:37:00,1.98731,1.98769,1.98726,1.98726,6791266.0
2008-01-30 05:38:00,1.98718,1.98742,1.98716,1.98742,11193091.0
2008-01-30 05:39:00,1.9873,1.9873,1.98682,1.98682,13241517.0
2008-01-30 05:40:00,1.98687,1.98687,1.9867,1.98671,3143052.0
2008-01-30 05:41:00,1.98669,1.98688,1.98669,1.98679,5146368.0
2008-01-30 05:42:00,1.98668,1.9867,1.9865,1.9867,2568244.0
2008-01-30 05:43:00,1.98655,1.98655,1.98634,1.98636,10854081.0
2008-01-30 05:44:00,1.98647,1.98663,1.98645,1.98645,15752292.0
2008-01-30 05:45:00,1.98637,1.98649,1.98637,1.98645,7951485.0
2008-01-30 05:46:00,1.98636,1.98643,1.98629,1.98629,3890381.0
2008-01-30 05:47:00,1.98615,1.98623,1.98614,1.98621,3136125.0
2008-01-30 05:48:00,1.98606,1.9863,1.98605,1.9863,8323018.0
2008-01-30 05:49:00,1.98634,1.98643,1.98623,1.98636,12359930.0
2008-01-30 05:50:00,1.98643,1.98643,1.98624,1.98625,5314236.0
2008-01-30 05:51:00,1.98638,1.98642,1.98627,1.98635,5848351.0
2008-01-30 05:52:00,1.98633,1.98637,1.98624,1.98636,3582625.0
2008-01-30 05:53:00,1.98637,1.98637,1.98608,1.98636,1512390.0
2008-01-30 05:54:00,1.98661,1.98665,1.98644,1.98665,13698589.0
2008-01-30 05:55:00,1.9865,1.98651,1.98627,1.98641,1586269.0
2008-01-30 05:56:00,1.98653,1.98667,1.98639,1.98664,2663222.0
2008-01-30 05:57:00,1.98663,1.9872,1.98663,1.98671,10216029.0
2008-01-30 05:58:00,1.98693,1.98698,1.98687,1.98696,7758138.0
2008-01-30 05:59:00,1.98689,1.98704,1.98689,1.98696,15984871.0
2008-01-30 06:00:00,1.98705,1.98705,1.98683,1.9869,3369254.0
2008-01-30 06:01:00,1.98681,1.98716,1.98681,1.98716,2889922.0
2008-01-30 06:02:00,1.98706,1.98706,1.98662,1.98662,18429207.0
2008-01-30 06:03:00,1.98653,1.98653,1.98633,1.98644,11295737.0
2008-01-30 06:04:00,1.98644,1.98649,1.98632,1.98647,852227.0
2008-01-30 06:05:00,1.9864,1.98644,1.9862,1.98629,6106811.0
2008-01-30 06:06:00,1.98635,1.98647,1.98628,1.98636,2634471.0
2008-01-30 06:07:00,1.98647,1.98664,1.98635,1.98642,3773889.0
2008-01-30 06:08:00,1.98638,1.98648,1.98603,1.98648,6178916.0
2008-01-30 06:09:00,1.98655,1.98676,1.98651,1.9866,12271604.0
2008-01-30 06:10:00,1.98665,1.98665,1.98636,1.98641,9041483.0
2008-01-30 06:11:00,1.98644,1.98646,1.98638,1.98638,15170909.0
2008-01-30 06:12:00,1.98638,1.9865,1.98638,1.98649,8861080.0
2008-01-30 06:13:00,1.98626,1.98626,1.98604,1.98604,12637410.0
2008-01-30 06:14:00,1.98604,1.98614,1.98604,1.98604,4500800.0
2008-01-30 06:15:00,1.98596,1.98596,1.98559,1.98559,4448060.0
2008-01-30 06:16:00,1.986,1.98607,1.98595,1.98598,5231198.0
2008-01-30 06:17:00,1.98579,1.98593,1.98579,1.98593,793040.0
2008-01-30 06:18:00,1.9859,1.98593,1.98567,1.98593,21637568.0
2008-01-30 06:19:00,1.98596,1.98602,1.98586,1.98586,3789145.0
2008-01-30 06:20:00,1.98575,1.98599,1.98544,1.98595,12103857.0
2008-01-30 06:21:00,1.98599,1.98609,1.98598,1.98598,4482365.0
2008-01-30 06:22:00,1.98601,1.98611,1.98601,1.98611,5494527.0
2008-01-30 06:23:00,1.98607,1.98607,1.98596,1.98596,1617085.0
2008-01-30 06:24:00,1.98595,1.98616,1.98595,1.98608,2995463.0
2008-01-30 06:25:00,1.98615,1.98619,1.98612,1.98612,2986486.0
2008-01-30 06:26:00,1.9862,1.9862,1.98597,1.98615,5236424.0
2008-01-30 06:27:00,1.9861,1.9861,1.9859,1.98597,20984059.0
2008-01-30 06:28:00,1.98598,1.98598,1.98579,1.98579,1868700.0
2008-01-30 06:29:00,1.9857,1.98588,1.98535,1.98566,14174791.0
2008-01-30 06:30:00,1.98591,1.98609,1.98591,1.98592,15113798.0
2008-01-30 06:31:00,1.98571,1.98587,1.98563,1.98572,8367251.0
2008-01-30 06:32:00,1.98588,1.98597,1.98549,1.98576,5952717.0
2008-01-30 06:33:00,1.9857,1.98575,1.98561,1.98575,15851637.0
2008-01-30 06:34:00,1.98577,1.98585,1.98571,1.98578,16581865.0
2008-01-30 06:35:00,1.98587,1.98591,1.98575,1.98589,11800870.0
2008-01-30 06:36:00,1.98584,1.98584,1.98571,1.98575,3789213.0
2008-01-30 06:37:00,1.98576,1.98592,1.98575,1.98592,5698361.0
2008-01-30 06:38:00,1.98585,1.98585,1.98575,1.98575,9085198.0
2008-01-30 06:39:00,1.9858,1.98596,1.9858,1.9858,11474155.0
2008-01-30 06:40:00,1.98589,1.98603,1.98579,1.98603,13981554.0
2008-01-30 06:41:00,1.986,1.98614,1.98592,1.98614,8202969.0
2008-01-30 06:42:00,1.98615,1.98722,1.98615,1.98722,1456529.0
2008-01-30 06:43:00,1.98718,1.98718,1.98704,1.98704,3162522.0
2008-01-30 06:44:00,1.98682,1.98693,1.98655,1.98655,8407533.0
2008-01-30 06:45:00,1.98639,1.98639,1.98602,1.9861,14305420.0
2008-01-30 06:46:00,1.98601,1.98634,1.98601,1.98634,13524393.0
2008-01-30 06:47:00,1.98627,1.98627,1.98562,1.98562,21147016.0
2008-01-30 06:48:00,1.98556,1.98559,1.98547,1.98547,1045269.0
2008-01-30 06:49:00,1.98554,1.98557,1.98539,1.98539,6782515.0
2008-01-30 06:50:00,1.98537,1.98545,1.9852,1.9852,4217505.0
2008-01-30 06:51:00,1.98523,1.98542,1.98523,1.98527,5559504.0
2008-01-30 06:52:00,1.98533,1.98543,1.98519,1.98519,5984750.0
2008-01-30 06:53:00,1.98522,1.98526,1.98512,1.98525,4018281.0
2008-01-30 06:54:00,1.98525,1.98525,1.9851,1.9851,2850489.0
2008-01-30 06:55:00,1.98501,1.98531,1.98501,1.98531,1256903.0
2008-01-30 06:56:00,1.98525,1.98533,1.98515,1.98515,1206717.0
2008-01-30 06:57:00,1.98509,1.98509,1.9844,1.98465,2251233.0
2008-01-30 06:58:00,1.98472,1.98551,1.98332,1.98504,15984165.0
2008-01-30 06:59:00,1.98506,1.98506,1.9848,1.9848,7790711.0
2008-01-30 07:00:00,1.98478,1.98478,1.98415,1.98442,9609666.0
2008-01-30 07:01:00,1.98441,1.98448,1.98431,1.98448,10318820.0
2008-01-30 07:02:00,1.98463,1.9852,1.98463,1.9852,1749004.0
2008-01-30 07:03:00,1.98523,1.98523,1.9848,1.9848,10080324.0
2008-01-30 07:04:00,1.98465,1.98465,1.98431,1.98463,1103446.0
2008-01-30 07:05:00,1.98475,1.98475,1.9844,1.9844,6026074.0
2008-01-30 07:06:00,1.98412,1.98421,1.98412,1.98417,6101278.0
2008-01-30 07:07:00,1.98422,1.98434,1.98421,1.98432,8050988.0
2008-01-30 07:08:00,1.98422,1.98436,1.98404,1.98436,22259131.0
2008-01-30 07:09:00,1.98436,1.98444,1.98436,1.98439,3249741.0
2008-01-30 07:10:00,1.98432,1.98432,1.98375,1.98376,6400060.0
2008-01-30 07:11:00,1.98365,1.98378,1.98357,1.98378,317283.0
2008-01-30 07:12:00,1.98379,1.98436,1.98367,1.98436,15003414.0
2008-01-30 07:13:00,1.98438,1.98438,1.9842,1.98432,6292616.0
2008-01-30 07:14:00,1.98434,1.9844,1.98426,1.98435,2169204.0
2008-01-30 07:15:00,1.9842,1.9842,1.9839,1.98399,1008999.0
2008-01-30 07:16:00,1.98407,1.9841,1.98394,1.98403,7632160.0
2008-01-30 07:17:00,1.98416,1.98419,1.98404,1.98418,4490445.0
2008-01-30 07:18:00,1.98428,1.98428,1.98407,1.98423,6125159.0
2008-01-30 07:19:00,1.98422,1.98441,1.98422,1.98439,17879833.0
2008-01-30 07:20:00,1.9842,1.98429,1.98414,1.98414,3608867.0
2008-01-30 07:21:00,1.98405,1.98406,1.98367,1.98367,2476762.0
2008-01-30 07:22:00,1.98359,1.98359,1.98332,1.98337,19661934.0
2008-01-30 07:23:00,1.98341,1.98341,1.98326,1.98326,3913023.0
2008-01-30 07:24:00,1.98339,1.98349,1.98337,1.98345,20473813.0
2008-01-30 07:25:00,1.98344,1.98344,1.9832,1.98335,5793508.0
2008-01-30 07:26:00,1.98338,1.98353,1.98334,1.98349,22958514.0
2008-01-30 07:27:00,1.98349,1.98376,1.98337,1.9836,27239157.0
2008-01-30 07:28:00,1.98351,1.98351,1.98334,1.98351,1554945.0
2008-01-30 07:29:00,1.98355,1.98367,1.9835,1.9835,5601374.0
2008-01-30 07:30:00,1.98351,1.98359,1.98337,1.98359,12367243.0
2008-01-30 07:31:00,1.98373,1.98402,1.98373,1.98402,3730268.0
2008-01-30 07:32:00,1.98393,1.98397,1.98359,1.98359,3939566.0
2008-01-30 07:33:00,1.98364,1.98368,1.9836,1.98364,1622288.0
2008-01-30 07:34:00,1.98363,1.98366,1.98355,1.98366,6075964.0
2008-01-30 07:35:00,1.98364,1.98366,1.98353,1.98353,8528153.0
2008-01-30 07:36:00,1.98348,1.98359,1.98286,1.98352,6732981.0
2008-01-30 07:37:00,1.98362,1.98387,1.98358,1.98387,14300346.0
2008-01-30 07:38:00,1.98401,1.98424,1.98383,1.98383,2262721.0
2008-01-30 07:39:00,1.98364,1.98364,1.98349,1.98357,1391479.0
2008-01-30 07:40:00,1.98352,1.98364,1.98342,1.98364,24587621.0
2008-01-30 07:41:00,1.98366,1.98368,1.98345,1.98368,16896925.0
2008-01-30 07:42:00,1.98365,1.98375,1.98358,1.98375,5501737.0
2008-01-30 07:43:00,1.98374,1.98379,1.98365,1.98377,19579540.0
2008-01-30 07:44:00,1.9837,1.9837,1.98346,1.98346,1914925.0
2008-01-30 07:45:00,1.98328,1.98355,1.98328,1.98355,14887647.0
2008-01-30 07:46:00,1.98366,1.98426,1.98366,1.98426,1691227.0
2008-01-30 07:47:00,1.98443,1.98455,1.98443,1.98449,4277908.0
2008-01-30 07:48:00,1.98473,1.98484,1.9844,1.9844,4360789.0
2008-01-30 07:49:00,1.98437,1.98437,1.98419,1.98429,3417296.0
2008-01-30 07:50:00,1.98436,1.98456,1.9843,1.98456,16654658.0
2008-01-30 07:51:00,1.98457,1.98477,1.98457,1.98477,6537764.0
2008-01-30 07:52:00,1.98465,1.9848,1.98465,1.9848,7407395.0
2008-01-30 07:53:00,1.98485,1.98498,1.9848,1.98498,12610792.0
2008-01-30 07:54:00,1.98504,1.98509,1.98491,1.98504,12231243.0
2008-01-30 07:55:00,1.98504,1.98512,1.9849,1.98498,5853199.0
2008-01-30 07:56:00,1.98502,1.98519,1.98499,1.98514,16657083.0
2008-01-30 07:57:00,1.98522,1.98536,1.98512,1.98536,9025096.0
2008-01-30 07:58:00,1.98538,1.98583,1.98538,1.98583,11667271.0
2008-01-30 07:59:00,1.98578,1.98618,1.98578,1.98596,2997394.0
2008-01-30 08:00:00,1.98607,1.98625,1.98599,1.98599,3750507.0
2008-01-30 08:01:00,1.98598,1.98603,1.98575,1.98575,2888087.0
2008-01-30 08:02:00,1.9857,1.98588,1.9857,1.98588,3229259.0
2008-01-30 08:03:00,1.98585,1.98617,1.98569,1.98617,9201203.0
2008-01-30 08:04:00,1.98624,1.98654,1.98624,1.98654,3026216.0
2008-01-30 08:05:00,1.98647,1.98658,1.98637,1.98646,4778836.0
2008-01-30 08:06:00,1.98643,1.98663,1.98616,1.98663,4278876.0
2008-01-30 08:07:00,1.98671,1.98682,1.98661,1.98661,5509023.0
2008-01-30 08:08:00,1.98645,1.98651,1.98613,1.98613,14101800.0
2008-01-30 08:09:00,1.98584,1.98584,1.98561,1.9857,1326461.0
2008-01-30 08:10:00,1.98566,1.98566,1.9854,1.9854,8244429.0
2008-01-30 08:11:00,1.98533,1.98533,1.98505,1.98505,3873033.0
2008-01-30 08:12:00,1.98501,1.98501,1.98455,1.98461,6657514.0
2008-01-30 08:13:00,1.98459,1.98459,1.98419,1.98427,5992192.0
2008-01-30 08:14:00,1.98423,1.98423,1.98368,1.98368,7760816.0
2008-01-30 08:15:00,1.98371,1.98371,1.98353,1.98361,2803320.0
2008-01-30 08:16:00,1.98354,1.98354,1.98327,1.9833,4952811.0
2008-01-30 08:17:00,1.98334,1.98373,1.98334,1.98373,5512846.0
2008-01-30 08:18:00,1.98369,1.98369,1.98337,1.98337,1801349.0
2008-01-30 08:19:00,1.98326,1.98326,1.98276,1.98276,1532522.0
2008-01-30 08:20:00,1.98272,1.98278,1.9827,1.98274,4359486.0
2008-01-30 08:21:00,1.98268,1.98278,1.98256,1.98256,8749354.0
2008-01-30 08:22:00,1.98281,1.98296,1.98281,1.98296,1159305.0
2008-01-30 08:23:00,1.98291,1.98311,1.98291,1.98302,4317308.0
2008-01-30 08:24:00,1.98305,1.98319,1.98305,1.9831,8076880.0
2008-01-30 08:25:00,1.98297,1.98297,1.98231,1.98287,13256673.0
2008-01-30 08:26:00,1.98295,1.98321,1.98295,1.98308,6089513.0
2008-01-30 08:27:00,1.98313,1.98324,1.9831,1.98324,13552927.0
2008-01-30 08:28:00,1.98321,1.98332,1.98316,1.98319,5191906.0
2008-01-30 08:29:00,1.98335,1.98348,1.98334,1.98348,11217812.0
2008-01-30 08:30:00,1.98343,1.98348,1.98318,1.98318,6408858.0
2008-01-30 08:31:00,1.98319,1.98358,1.98319,1.98358,5158476.0
2008-01-30 08:32:00,1.98358,1.98358,1.9826,1.9826,1569307.0
2008-01-30 08:33:00,1.98234,1.9824,1.98226,1.9824,3590483.0
2008-01-30 08:34:00,1.98229,1.98229,1.98213,1.98228,2289679.0
2008-01-30 08:35:00,1.98228,1.98246,1.98189,1.98227,46884189.0
2008-01-30 08:36:00,1.98254,1.983,1.98254,1.98278,2463766.0
2008-01-30 08:37:00,1.9829,1.98315,1.98253,1.98253,5343152.0
2008-01-30 08:38:00,1.98252,1.9828,1.98237,1.98237,4144821.0
2008-01-30 08:39:00,1.98247,1.98292,1.98247,1.98292,8581142.0
2008-01-30 08:40:00,1.98287,1.98287,1.98269,1.98274,3560381.0
2008-01-30 08:41:00,1.9827,1.9827,1.98234,1.98262,4772759.0
2008-01-30 08:42:00,1.98259,1.98282,1.98249,1.98249,8464037.0
2008-01-30 08:43:00,1.98268,1.9828,1.98261,1.98262,8725588.0
2008-01-30 08:44:00,1.98241,1.9828,1.98241,1.9828,2684822.0
2008-01-30 08:45:00,1.98277,1.98277,1.9825,1.9825,4373671.0
2008-01-30 08:46:00,1.98253,1.98274,1.98237,1.98237,26894612.0
2008-01-30 08:47:00,1.98242,1.98288,1.98242,1.98288,8880537.0
2008-01-30 08:48:00,1.98294,1.9832,1.98294,1.98308,5174278.0
2008-01-30 08:49:00,1.9831,1.98334,1.98303,1.98303,2326942.0
2008-01-30 08:50:00,1.98296,1.98344,1.98296,1.98344,20704508.0
2008-01-30 08:51:00,1.98357,1.98361,1.98346,1.98346,2551867.0
2008-01-30 08:52:00,1.98343,1.98351,1.98325,1.98325,20112176.0
2008-01-30 08:53:00,1.98316,1.98373,1.98316,1.98373,7247108.0
2008-01-30 08:54:00,1.98376,1.98398,1.98376,1.98394,3736047.0
2008-01-30 08:55:00,1.9838,1.9838,1.9836,1.9836,8483099.0
2008-01-30 08:56:00,1.98348,1.98348,1.98303,1.98346,6190259.0
2008-01-30 08:57:00,1.98355,1.98355,1.98333,1.98335,4916084.0
2008-01-30 08:58:00,1.98299,1.98331,1.98299,1.98329,3304857.0
2008-01-30 08:59:00,1.98322,1.98336,1.9831,1.98323,7752428.0
2008-01-30 09:00:00,1.98313,1.98327,1.98298,1.98298,4848535.0
2008-01-30 09:01:00,1.98301,1.98301,1.98273,1.98282,8684809.0
2008-01-30 09:02:00,1.98273,1.98281,1.98265,1.98281,5755551.0
2008-01-30 09:03:00,1.98273,1.98273,1.98257,1.98266,1782302.0
2008-01-30 09:04:00,1.98263,1.98263,1.9824,1.98242,14852272.0
2008-01-30 09:05:00,1.98247,1.98304,1.98238,1.98291,3213626.0
2008-01-30 09:06:00,1.98269,1.98269,1.98199,1.98199,1265667.0
2008-01-30 09:07:00,1.9819,1.9819,1.98161,1.98161,5586558.0
2008-01-30 09:08:00,1.98151,1.98172,1.98151,1.98172,8329701.0
2008-01-30 09:09:00,1.98172,1.98172,1.98153,1.98155,8202965.0
2008-01-30 09:10:00,1.9815,1.98175,1.98142,1.98175,12347130.0
2008-01-30 09:11:00,1.98189,1.98235,1.98189,1.98221,12043290.0
2008-01-30 09:12:00,1.98235,1.98239,1.98224,1.98234,1973753.0
2008-01-30 09:13:00,1.98235,1.98252,1.98234,1.98234,6367332.0
2008-01-30 09:14:00,1.98234,1.98263,1.98223,1.98263,9722970.0
2008-01-30 09:15:00,1.98265,1.98302,1.98265,1.98302,8912171.0
2008-01-30 09:16:00,1.98315,1.98348,1.98314,1.98348,5082791.0
2008-01-30 09:17:00,1.98361,1.98408,1.98352,1.98408,3291893.0
2008-01-30 09:18:00,1.98402,1.98402,1.98328,1.9839,52535898.0
2008-01-30 09:19:00,1.984,1.98404,1.98377,1.98377,2124827.0
2008-01-30 09:20:00,1.98372,1.98372,1.98349,1.98349,11243426.0
2008-01-30 09:21:00,1.98341,1.98376,1.98341,1.98376,8304880.0
2008-01-30 09:22:00,1.98378,1.98378,1.9835,1.9835,2487719.0
2008-01-30 09:23:00,1.98336,1.98364,1.98336,1.98364,14783980.0
2008-01-30 09:24:00,1.98346,1.98354,1.98346,1.98354,3662072.0
2008-01-30 09:25:00,1.98352,1.98352,1.98316,1.98334,7710458.0
2008-01-30 09:26:00,1.98352,1.98366,1.98349,1.98366,3444203.0
2008-01-30 09:27:00,1.98353,1.98353,1.98302,1.98302,3327320.0
2008-01-30 09:28:00,1.98297,1.98313,1.98155,1.98313,2142983.0
2008-01-30 09:29:00,1.98311,1.98331,1.98309,1.98309,3839891.0
2008-01-30 09:30:00,1.98311,1.98365,1.98307,1.98365,2342446.0
2008-01-30 09:31:00,1.98363,1.9837,1.98341,1.9837,6030231.0
2008-01-30 09:32:00,1.9837,1.98382,1.98361,1.98371,12470819.0
2008-01-30 09:33:00,1.98368,1.98368,1.98328,1.98328,330026.0
2008-01-30 09:34:00,1.98307,1.98307,1.98275,1.98289,597053.0
2008-01-30 09:35:00,1.98284,1.98301,1.98278,1.98278,3891307.0
2008-01-30 09:36:00,1.98267,1.98282,1.98264,1.98282,18631922.0
2008-01-30 09:37:00,1.98267,1.98284,1.98267,1.98284,8579197.0
2008-01-30 09:38:00,1.9828,1.9828,1.98248,1.98278,4216888.0
2008-01-30 09:39:00,1.98272,1.98281,1.98255,1.98255,8526084.0
2008-01-30 09:40:00,1.98252,1.98261,1.98246,1.98258,3807296.0
2008-01-30 09:41:00,1.98267,1.98286,1.9826,1.9826,10865849.0
2008-01-30 09:42:00,1.98246,1.98246,1.98159,1.98159,1123993.0
2008-01-30 09:43:00,1.98162,1.98178,1.98148,1.98178,6888813.0
2008-01-30 09:44:00,1.98185,1.9821,1.98185,1.9821,6678229.0
2008-01-30 09:45:00,1.98208,1.98221,1.98205,1.98205,5033621.0
2008-01-30 09:46:00,1.98177,1.98183,1.98137,1.98137,3777548.0
2008-01-30 09:47:00,1.98119,1.98121,1.98094,1.98121,16023336.0
2008-01-30 09:48:00,1.98131,1.98166,1.98131,1.98166,35215868.0
2008-01-30 09:49:00,1.98163,1.9818,1.98159,1.9818,16861919.0
2008-01-30 09:50:00,1.98175,1.98179,1.98165,1.98165,4096731.0
2008-01-30 09:51:00,1.98163,1.98198,1.98154,1.98198,10913148.0
2008-01-30 09:52:00,1.98183,1.98183,1.98119,1.98122,7130449.0
2008-01-30 09:53:00,1.98126,1.98148,1.98107,1.98148,8597823.0
2008-01-30 09:54:00,1.98155,1.98211,1.98155,1.98211,9690207.0
2008-01-30 09:55:00,1.98199,1.98224,1.98187,1.98224,6853732.0
2008-01-30 09:56:00,1.98219,1.98294,1.98219,1.98294,2395270.0
2008-01-30 09:57:00,1.98303,1.98372,1.98303,1.98372,6379568.0
2008-01-30 09:58:00,1.98369,1.98447,1.98369,1.98447,1745978.0
2008-01-30 09:59:00,1.98438,1.98438,1.98417,1.98436,8398254.0
2008-01-30 10:00:00,1.98452,1.98478,1.98452,1.98472,6554727.0
2008-01-30 10:01:00,1.98469,1.98476,1.98458,1.98458,3129736.0
2008-01-30 10:02:00,1.98467,1.98467,1.98406,1.98409,5023285.0
2008-01-30 10:03:00,1.98401,1.98446,1.98401,1.98446,2964784.0
2008-01-30 10:04:00,1.98451,1.98462,1.98451,1.9846,13736149.0
2008-01-30 10:05:00,1.98455,1.98469,1.98427,1.98427,4471881.0
2008-01-30 10:06:00,1.98405,1.985,1.98405,1.985,2297414.0
2008-01-30 10:07:00,1.98503,1.98572,1.98503,1.98572,14818761.0
2008-01-30 10:08:00,1.98568,1.98665,1.98568,1.98665,3617097.0
2008-01-30 10:09:00,1.98665,1.98665,1.98621,1.98645,2387643.0
2008-01-30 10:10:00,1.98663,1.98725,1.98663,1.98725,5286344.0
2008-01-30 10:11:00,1.98728,1.98754,1.98603,1.98754,4543938.0
2008-01-30 10:12:00,1.98755,1.98762,1.98728,1.98751,25311394.0
2008-01-30 10:13:00,1.98737,1.9875,1.98728,1.9875,1442687.0
2008-01-30 10:14:00,1.98755,1.98758,1.98753,1.98757,6617465.0
2008-01-30 10:15:00,1.98761,1.98768,1.98756,1.98761,7924047.0
2008-01-30 10:16:00,1.98758,1.98758,1.98735,1.98753,18306307.0
2008-01-30 10:17:00,1.98759,1.98799,1.98759,1.98799,12540100.0
2008-01-30 10:18:00,1.98806,1.98808,1.9879,1.98808,6623198.0
2008-01-30 10:19:00,1.98826,1.98863,1.98826,1.98863,7816156.0
2008-01-30 10:20:00,1.98872,1.98898,1.98872,1.98898,2283337.0
2008-01-30 10:21:00,1.98902,1.98946,1.98902,1.98928,18145334.0
2008-01-30 10:22:00,1.98904,1.98917,1.98903,1.98914,6120395.0
2008-01-30 10:23:00,1.98893,1.98909,1.98873,1.98873,15054329.0
2008-01-30 10:24:00,1.98857,1.98857,1.98839,1.98839,8419266.0
2008-01-30 10:25:00,1.98846,1.9887,1.98832,1.9887,1589372.0
2008-01-30 10:26:00,1.98879,1.98881,1.98869,1.98873,3716562.0
2008-01-30 10:27:00,1.98876,1.98876,1.98855,1.98869,20824532.0
2008-01-30 10:28:00,1.98872,1.98902,1.98861,1.98902,2736446.0
2008-01-30 10:29:00,1.98899,1.98899,1.98882,1.98882,11576322.0
2008-01-30 10:30:00,1.98873,1.98928,1.98873,1.98912,24208252.0
2008-01-30 10:31:00,1.98915,1.98915,1.9887,1.9887,12449657.0
2008-01-30 10:32:00,1.98862,1.98862,1.98835,1.98839,4156862.0
2008-01-30 10:33:00,1.98814,1.98814,1.9876,1.98777,1330556.0
2008-01-30 10:34:00,1.98807,1.98841,1.98807,1.98831,2252702.0
2008-01-30 10:35:00,1.98823,1.98823,1.98794,1.98794,3554922.0
2008-01-30 10:36:00,1.9879,1.98792,1.98765,1.98792,5257863.0
2008-01-30 10:37:00,1.98808,1.98839,1.98808,1.98839,7048107.0
2008-01-30 10:38:00,1.98857,1.9887,1.98841,1.98841,2290611.0
2008-01-30 10:39:00,1.98825,1.98825,1.98803,1.98804,430141.0
2008-01-30 10:40:00,1.98803,1.98803,1.98739,1.98739,5644787.0
2008-01-30 10:41:00,1.98735,1.98751,1.98733,1.98751,15015658.0
2008-01-30 10:42:00,1.98749,1.98749,1.98729,1.98745,6395950.0
2008-01-30 10:43:00,1.98754,1.98768,1.98749,1.98765,5892272.0
2008-01-30 10:44:00,1.98752,1.98752,1.98733,1.98747,6066409.0
2008-01-30 10:45:00,1.98738,1.98764,1.98733,1.98748,19202241.0
2008-01-30 10:46:00,1.98745,1.98753,1.98729,1.98729,5995500.0
2008-01-30 10:47:00,1.98725,1.98725,1.98679,1.98691,6850300.0
2008-01-30 10:48:00,1.9869,1.9869,1.9867,1.98678,1333335.0
2008-01-30 10:49:00,1.98673,1.98687,1.98671,1.98687,6408379.0
2008-01-30 10:50:00,1.98709,1.98723,1.98709,1.98723,2009426.0
2008-01-30 10:51:00,1.9872,1.98732,1.9872,1.98724,5324289.0
2008-01-30 10:52:00,1.98712,1.98739,1.98712,1.98739,8795180.0
2008-01-30 10:53:00,1.98746,1.98767,1.98743,1.98743,14386328.0
2008-01-30 10:54:00,1.98745,1.9877,1.98742,1.9877,21343457.0
2008-01-30 10:55:00,1.98764,1.98764,1.98714,1.98727,3502869.0
2008-01-30 10:56:00,1.98729,1.98772,1.98729,1.98772,3279538.0
2008-01-30 10:57:00,1.98768,1.98777,1.9875,1.9875,7997161.0
2008-01-30 10:58:00,1.98734,1.98734,1.98639,1.98639,1044093.0
2008-01-30 10:59:00,1.98635,1.98652,1.98635,1.98652,6665859.0
2008-01-30 11:00:00,1.98643,1.98669,1.98643,1.98646,4768096.0
2008-01-30 11:01:00,1.98648,1.9865,1.98632,1.9865,2996978.0
2008-01-30 11:02:00,1.98659,1.98686,1.98659,1.98679,1707032.0
2008-01-30 11:03:00,1.98697,1.98733,1.98697,1.98703,3644818.0
2008-01-30 11:04:00,1.98713,1.98713,1.98703,1.98707,8469907.0
2008-01-30 11:05:00,1.98713,1.98713,1.98694,1.98694,1020702.0
2008-01-30 11:06:00,1.98706,1.98711,1.98696,1.98696,1606704.0
2008-01-30 11:07:00,1.98705,1.98705,1.98678,1.98678,6798704.0
2008-01-30 11:08:00,1.98677,1.98689,1.98667,1.98684,5218713.0
2008-01-30 11:09:00,1.98683,1.98683,1.98638,1.98642,17015625.0
2008-01-30 11:10:00,1.98628,1.98628,1.98584,1.98584,883090.0
2008-01-30 11:11:00,1.98593,1.98597,1.98581,1.98581,949684.0
2008-01-30 11:12:00,1.98564,1.98564,1.98542,1.98542,956487.0
2008-01-30 11:13:00,1.98543,1.98558,1.98542,1.98558,1945153.0
2008-01-30 11:14:00,1.98556,1.98556,1.98523,1.98523,17779376.0
2008-01-30 11:15:00,1.98534,1.98559,1.98531,1.98559,9023899.0
2008-01-30 11:16:00,1.9856,1.98579,1.98552,1.98579,4286382.0
2008-01-30 11:17:00,1.98592,1.9865,1.98592,1.9865,4177527.0
2008-01-30 11:18:00,1.98641,1.98641,1.98619,1.98626,1295525.0
2008-01-30 11:19:00,1.98636,1.98636,1.98629,1.98629,3592704.0
2008-01-30 11:20:00,1.98629,1.98677,1.98629,1.98677,16292226.0
2008-01-30 11:21:00,1.98688,1.98701,1.98684,1.98688,3731441.0
2008-01-30 11:22:00,1.98687,1.98702,1.9867,1.98702,36817514.0
2008-01-30 11:23:00,1.98704,1.98705,1.98672,1.98672,7477920.0
2008-01-30 11:24:00,1.98669,1.98669,1.98636,1.98644,9503884.0
2008-01-30 11:25:00,1.98658,1.98665,1.98655,1.98663,765979.0
2008-01-30 11:26:00,1.98674,1.98683,1.98662,1.98662,20678353.0
2008-01-30 11:27:00,1.98666,1.98666,1.98647,1.98647,5515482.0
2008-01-30 11:28:00,1.98619,1.98619,1.98567,1.98567,5731777.0
2008-01-30 11:29:00,1.98561,1.98561,1.98513,1.98513,1962476.0
2008-01-30 11:30:00,1.98511,1.98511,1.98474,1.98479,33179400.0
2008-01-30 11:31:00,1.98471,1.98471,1.98437,1.98448,12678878.0
2008-01-30 11:32:00,1.98446,1.98446,1.98417,1.98436,1794398.0
2008-01-30 11:33:00,1.98431,1.98431,1.98399,1.9842,7196281.0
2008-01-30 11:34:00,1.98434,1.98459,1.98429,1.98429,9146653.0
2008-01-30 11:35:00,1.98433,1.98465,1.98416,1.98465,6664209.0
2008-01-30 11:36:00,1.98472,1.98502,1.98472,1.98501,5120244.0
2008-01-30 11:37:00,1.98502,1.98536,1.98502,1.98536,1926323.0
2008-01-30 11:38:00,1.98544,1.98553,1.98535,1.98537,1665122.0
2008-01-30 11:39:00,1.98547,1.98603,1.98521,1.98603,2570867.0
2008-01-30 11:40:00,1.98602,1.98602,1.98566,1.98566,2727837.0
2008-01-30 11:41:00,1.98571,1.98575,1.98555,1.98575,2726458.0
2008-01-30 11:42:00,1.98587,1.98644,1.98587,1.98589,7441463.0
2008-01-30 11:43:00,1.9859,1.98618,1.98566,1.98618,4090293.0
2008-01-30 11:44:00,1.98633,1.98633,1.98594,1.98594,17419689.0
2008-01-30 11:45:00,1.98591,1.98603,1.98562,1.98575,4657820.0
2008-01-30 11:46:00,1.9856,1.9856,1.98516,1.98521,6815599.0
2008-01-30 11:47:00,1.98518,1.98518,1.98462,1.98462,4462021.0
2008-01-30 11:48:00,1.98439,1.98439,1.98403,1.98406,7377469.0
2008-01-30 11:49:00,1.98395,1.98395,1.9836,1.98361,1659144.0
2008-01-30 11:50:00,1.98379,1.98406,1.98379,1.9839,8791893.0
2008-01-30 11:51:00,1.98407,1.98445,1.98407,1.98445,1468354.0
2008-01-30 11:52:00,1.98453,1.98453,1.9843,1.9843,6911161.0
2008-01-30 11:53:00,1.98443,1.98467,1.98443,1.98467,5263202.0
2008-01-30 11:54:00,1.98475,1.98503,1.98475,1.98503,3937981.0
2008-01-30 11:55:00,1.98503,1.98508,1.98498,1.98508,10547834.0
2008-01-30 11:56:00,1.98504,1.98516,1.98499,1.98499,4280766.0
2008-01-30 11:57:00,1.98504,1.98504,1.98484,1.98499,8815597.0
2008-01-30 11:58:00,1.98515,1.98515,1.98499,1.98514,2581113.0
2008-01-30 11:59:00,1.98512,1.98516,1.98499,1.98516,19988874.0
2008-01-30 12:00:00,1.98517,1.98523,1.98498,1.9852,12526574.0
2008-01-30 12:01:00,1.98508,1.98508,1.9841,1.98431,28977071.0
2008-01-30 12:02:00,1.98445,1.98477,1.98445,1.98477,953209.0
2008-01-30 12:03:00,1.98494,1.98539,1.98494,1.98539,971458.0
2008-01-30 12:04:00,1.98547,1.98552,1.98532,1.98537,14785235.0
2008-01-30 12:05:00,1.9854,1.98557,1.98521,1.98557,1564285.0
2008-01-30 12:06:00,1.98567,1.98587,1.98567,1.98573,546415.0
2008-01-30 12:07:00,1.98564,1.98583,1.98561,1.98569,2238394.0
2008-01-30 12:08:00,1.98554,1.98554,1.9853,1.9853,7539380.0
2008-01-30 12:09:00,1.98524,1.98524,1.98469,1.98495,5323168.0
2008-01-30 12:10:00,1.98493,1.98493,1.98453,1.98453,5619733.0
2008-01-30 12:11:00,1.9846,1.9846,1.98426,1.98426,10663256.0
2008-01-30 12:12:00,1.98412,1.98421,1.9839,1.9839,12625026.0
2008-01-30 12:13:00,1.98393,1.98393,1.98369,1.98369,3501576.0
2008-01-30 12:14:00,1.98353,1.9836,1.98319,1.98319,6167203.0
2008-01-30 12:15:00,1.98328,1.98328,1.98306,1.98306,6065394.0
2008-01-30 12:16:00,1.98323,1.98347,1.98312,1.98312,20027005.0
2008-01-30 12:17:00,1.98318,1.98318,1.98253,1.98299,18903772.0
2008-01-30 12:18:00,1.98298,1.98368,1.98298,1.98345,6578756.0
2008-01-30 12:19:00,1.98348,1.98452,1.98348,1.98446,15966028.0
2008-01-30 12:20:00,1.98449,1.98459,1.98439,1.98459,955292.0
2008-01-30 12:21:00,1.98471,1.98496,1.98471,1.98496,520011.0
2008-01-30 12:22:00,1.985,1.985,1.9849,1.98492,4119899.0
2008-01-30 12:23:00,1.98496,1.98507,1.98481,1.98507,15357950.0
2008-01-30 12:24:00,1.98502,1.98503,1.98478,1.98478,6564489.0
2008-01-30 12:25:00,1.98467,1.9848,1.98457,1.98467,1140751.0
2008-01-30 12:26:00,1.98403,1.98437,1.98403,1.98419,2185067.0
2008-01-30 12:27:00,1.98409,1.98409,1.9836,1.9836,4969794.0
2008-01-30 12:28:00,1.98359,1.9836,1.98328,1.98344,35503509.0
2008-01-30 12:29:00,1.98342,1.98361,1.98342,1.98361,2230019.0
2008-01-30 12:30:00,1.98344,1.98366,1.98315,1.98315,4492685.0
2008-01-30 12:31:00,1.9832,1.98338,1.9832,1.98322,8822687.0
2008-01-30 12:32:00,1.98324,1.98357,1.98321,1.98357,786723.0
2008-01-30 12:33:00,1.98372,1.98416,1.98372,1.98416,4931618.0
2008-01-30 12:34:00,1.98403,1.98418,1.98388,1.98388,14151279.0
2008-01-30 12:35:00,1.98383,1.98385,1.98378,1.9838,3386747.0
2008-01-30 12:36:00,1.98376,1.98378,1.98349,1.98378,3875362.0
2008-01-30 12:37:00,1.9838,1.98391,1.98369,1.98373,30737091.0
2008-01-30 12:38:00,1.98366,1.98394,1.98366,1.98394,29308943.0
2008-01-30 12:39:00,1.98408,1.98419,1.98401,1.98412,5025898.0
2008-01-30 12:40:00,1.98409,1.98447,1.98409,1.98447,8901452.0
2008-01-30 12:41:00,1.98458,1.98515,1.98458,1.98515,3088474.0
2008-01-30 12:42:00,1.98514,1.98514,1.98466,1.98466,4936716.0
2008-01-30 12:43:00,1.98464,1.98464,1.9842,1.9842,3544876.0
2008-01-30 12:44:00,1.98422,1.98437,1.98421,1.98437,3530495.0
2008-01-30 12:45:00,1.98433,1.98449,1.98398,1.98398,9194291.0
2008-01-30 12:46:00,1.98384,1.98384,1.9836,1.98382,1071220.0
2008-01-30 12:47:00,1.98383,1.98398,1.98379,1.98398,35826015.0
2008-01-30 12:48:00,1.984,1.98413,1.98385,1.98413,12861761.0
2008-01-30 12:49:00,1.98401,1.98463,1.98401,1.98463,6372400.0
2008-01-30 12:50:00,1.98472,1.9849,1.98457,1.98457,2439837.0
2008-01-30 12:51:00,1.98441,1.98441,1.98406,1.98407,4925292.0
2008-01-30 12:52:00,1.98397,1.98397,1.98376,1.98394,15291771.0
2008-01-30 12:53:00,1.98413,1.98433,1.98413,1.98418,5690827.0
2008-01-30 12:54:00,1.98417,1.98439,1.98417,1.98439,5824088.0
2008-01-30 12:55:00,1.98443,1.98447,1.98428,1.98447,6981455.0
2008-01-30 12:56:00,1.98445,1.98445,1.98415,1.98415,3719833.0
2008-01-30 12:57:00,1.98424,1.98424,1.98389,1.98389,3576762.0
2008-01-30 12:58:00,1.98367,1.98402,1.98367,1.98402,4027356.0
2008-01-30 12:59:00,1.98414,1.98436,1.98414,1.98432,4328348.0
2008-01-30 13:00:00,1.9844,1.98451,1.98436,1.98436,54554596.0
2008-01-30 13:01:00,1.98429,1.98444,1.98429,1.98435,5574220.0
2008-01-30 13:02:00,1.98452,1.98469,1.98452,1.98458,3724606.0
2008-01-30 13:03:00,1.98444,1.98463,1.98444,1.98462,12031497.0
2008-01-30 13:04:00,1.9846,1.98466,1.98455,1.98456,27118921.0
2008-01-30 13:05:00,1.98464,1.98478,1.98463,1.98467,2264895.0
2008-01-30 13:06:00,1.98456,1.98456,1.9842,1.98428,27417593.0
2008-01-30 13:07:00,1.98445,1.98456,1.98417,1.9845,10302566.0
2008-01-30 13:08:00,1.98453,1.9848,1.98453,1.98464,3355560.0
2008-01-30 13:09:00,1.98472,1.98477,1.98456,1.98477,1414676.0
2008-01-30 13:10:00,1.98463,1.98463,1.98423,1.98423,1704819.0
2008-01-30 13:11:00,1.9841,1.9842,1.98399,1.98403,21931407.0
2008-01-30 13:12:00,1.98401,1.98412,1.98401,1.98409,357376.0
2008-01-30 13:13:00,1.98408,1.98417,1.98396,1.98417,12748721.0
2008-01-30 13:14:00,1.98431,1.98497,1.98431,1.98497,11842557.0
2008-01-30 13:15:00,1.98472,1.98483,1.98471,1.9848,12153608.0
2008-01-30 13:16:00,1.98465,1.98465,1.98439,1.98449,67501888.0
2008-01-30 13:17:00,1.98446,1.98446,1.98427,1.98438,7263523.0
2008-01-30 13:18:00,1.98434,1.98486,1.98434,1.98486,2819537.0
2008-01-30 13:19:00,1.98484,1.98506,1.98478,1.98506,6647791.0
2008-01-30 13:20:00,1.98515,1.98574,1.98515,1.98574,3497608.0
2008-01-30 13:21:00,1.98587,1.98641,1.98587,1.98621,9015724.0
2008-01-30 13:22:00,1.9863,1.98664,1.9863,1.98661,11379510.0
2008-01-30 13:23:00,1.98644,1.98644,1.98609,1.98609,11552577.0
2008-01-30 13:24:00,1.9859,1.98606,1.98589,1.98593,9706151.0
2008-01-30 13:25:00,1.98573,1.98573,1.98535,1.98549,10664666.0
2008-01-30 13:26:00,1.98549,1.98557,1.98533,1.98556,4919362.0
2008-01-30 13:27:00,1.98561,1.98619,1.98557,1.98619,8642175.0
2008-01-30 13:28:00,1.986,1.986,1.98542,1.98598,5869005.0
2008-01-30 13:29:00,1.98602,1.98613,1.98594,1.98594,8263680.0
2008-01-30 13:30:00,1.98587,1.98587,1.9853,1.9853,1989233.0
2008-01-30 13:31:00,1.98502,1.98502,1.9844,1.9844,42031712.0
2008-01-30 13:32:00,1.98429,1.98429,1.984,1.98423,2856374.0
2008-01-30 13:33:00,1.9843,1.98452,1.9843,1.98438,2621936.0
2008-01-30 13:34:00,1.98445,1.98494,1.98445,1.98494,1163587.0
2008-01-30 13:35:00,1.98487,1.98515,1.98479,1.98515,5377529.0
2008-01-30 13:36:00,1.98529,1.98585,1.98529,1.98585,1485071.0
2008-01-30 13:37:00,1.98577,1.98589,1.98526,1.98526,3380403.0
2008-01-30 13:38:00,1.98532,1.98532,1.98502,1.98505,3273242.0
2008-01-30 13:39:00,1.98492,1.98504,1.98482,1.98482,4087370.0
2008-01-30 13:40:00,1.98493,1.98493,1.98463,1.98463,43570666.0
2008-01-30 13:41:00,1.98469,1.98483,1.98463,1.98483,8906528.0
2008-01-30 13:42:00,1.98485,1.98485,1.98426,1.98426,5305385.0
2008-01-30 13:43:00,1.98422,1.98422,1.98397,1.98397,2862240.0
2008-01-30 13:44:00,1.98421,1.98451,1.98421,1.98446,4523058.0
2008-01-30 13:45:00,1.9845,1.9845,1.98428,1.98431,7381198.0
2008-01-30 13:46:00,1.98445,1.98509,1.98445,1.98509,10514312.0
2008-01-30 13:47:00,1.98522,1.9854,1.98514,1.9854,2086631.0
2008-01-30 13:48:00,1.98546,1.98557,1.98542,1.98557,4362611.0
2008-01-30 13:49:00,1.98544,1.98588,1.98544,1.98588,7187737.0
2008-01-30 13:50:00,1.98588,1.98627,1.98587,1.98627,4459021.0
2008-01-30 13:51:00,1.98611,1.98611,1.98568,1.98592,1915134.0
2008-01-30 13:52:00,1.98603,1.98629,1.98601,1.98602,1476988.0
2008-01-30 13:53:00,1.98611,1.98642,1.98611,1.98627,9855476.0
2008-01-30 13:54:00,1.98623,1.98623,1.98594,1.98596,13537961.0
2008-01-30 13:55:00,1.98587,1.98587,1.98525,1.98525,36400969.0
2008-01-30 13:56:00,1.9851,1.98548,1.9851,1.98537,2589961.0
2008-01-30 13:57:00,1.98551,1.98565,1.98551,1.98565,6702025.0
2008-01-30 13:58:00,1.98579,1.98593,1.98557,1.98557,37796773.0
2008-01-30 13:59:00,1.98543,1.98543,1.98495,1.98495,12671205.0
2008-01-30 14:00:00,1.98507,1.98532,1.98507,1.98516,1872843.0
2008-01-30 14:01:00,1.98515,1.9853,1.985,1.98503,23363918.0
2008-01-30 14:02:00,1.98504,1.9851,1.98489,1.98489,13984417.0
2008-01-30 14:03:00,1.98505,1.98528,1.98501,1.98528,6967055.0
2008-01-30 14:04:00,1.98518,1.9853,1.98504,1.98504,2007735.0
2008-01-30 14:05:00,1.98498,1.98507,1.98488,1.98507,1050460.0
2008-01-30 14:06:00,1.98496,1.98515,1.98496,1.98507,3111611.0
2008-01-30 14:07:00,1.98499,1.98504,1.98481,1.98503,46393414.0
2008-01-30 14:08:00,1.9851,1.98523,1.98507,1.98516,6057323.0
2008-01-30 14:09:00,1.98507,1.98514,1.98496,1.98514,6960117.0
2008-01-30 14:10:00,1.98502,1.98524,1.98499,1.98508,5326158.0
2008-01-30 14:11:00,1.98505,1.98547,1.98505,1.98547,2207534.0
2008-01-30 14:12:00,1.98558,1.98569,1.98537,1.98537,6034428.0
2008-01-30 14:13:00,1.98522,1.98579,1.98521,1.98521,6568454.0
2008-01-30 14:14:00,1.98527,1.98527,1.98506,1.98506,614749.0
2008-01-30 14:15:00,1.98526,1.98582,1.98526,1.98582,15948500.0
2008-01-30 14:16:00,1.98581,1.98595,1.98565,1.98595,4445728.0
2008-01-30 14:17:00,1.98591,1.98609,1.98558,1.98609,7743606.0
2008-01-30 14:18:00,1.98619,1.98645,1.98619,1.98645,1170445.0
2008-01-30 14:19:00,1.98631,1.98647,1.98603,1.98603,1253458.0
2008-01-30 14:20:00,1.98596,1.98596,1.98575,1.98578,8536488.0
2008-01-30 14:21:00,1.98572,1.98572,1.98545,1.98545,7980821.0
2008-01-30 14:22:00,1.98538,1.98538,1.98507,1.98507,5171141.0
2008-01-30 14:23:00,1.98507,1.98507,1.98464,1.98473,5008320.0
2008-01-30 14:24:00,1.98468,1.98469,1.98447,1.98467,15327232.0
2008-01-30 14:25:00,1.9846,1.9846,1.98393,1.98393,5698779.0
2008-01-30 14:26:00,1.98421,1.98427,1.98409,1.98416,22096321.0
2008-01-30 14:27:00,1.98422,1.98422,1.98386,1.98386,2832449.0
2008-01-30 14:28:00,1.9839,1.9839,1.98368,1.98368,11312867.0
2008-01-30 14:29:00,1.98362,1.98362,1.98324,1.98324,4902935.0
2008-01-30 14:30:00,1.98319,1.98329,1.983,1.98302,2556437.0
2008-01-30 14:31:00,1.98301,1.98301,1.98268,1.98269,9328452.0
2008-01-30 14:32:00,1.98267,1.98267,1.98246,1.98266,20248984.0
2008-01-30 14:33:00,1.98276,1.98297,1.98272,1.98297,6828502.0
2008-01-30 14:34:00,1.98289,1.98299,1.98276,1.98299,4530720.0
2008-01-30 14:35:00,1.98318,1.98321,1.98303,1.9832,1095618.0
2008-01-30 14:36:00,1.98323,1.98327,1.98309,1.98327,2881018.0
2008-01-30 14:37:00,1.98322,1.98322,1.98286,1.98296,2642983.0
2008-01-30 14:38:00,1.98303,1.98324,1.98271,1.98322,7296555.0
2008-01-30 14:39:00,1.98337,1.98354,1.98331,1.98343,7329347.0
2008-01-30 14:40:00,1.98318,1.9835,1.98318,1.98328,5046229.0
2008-01-30 14:41:00,1.98329,1.98329,1.98311,1.98316,2360453.0
2008-01-30 14:42:00,1.98293,1.98293,1.98279,1.98292,1652270.0
2008-01-30 14:43:00,1.98286,1.98286,1.98266,1.98284,25192997.0
2008-01-30 14:44:00,1.98287,1.98289,1.98283,1.98286,3415870.0
2008-01-30 14:45:00,1.98289,1.98305,1.98283,1.98283,49858277.0
2008-01-30 14:46:00,1.98294,1.98309,1.98294,1.98296,8373578.0
2008-01-30 14:47:00,1.98299,1.9831,1.98292,1.98292,1915412.0
2008-01-30 14:48:00,1.98283,1.98283,1.98207,1.98207,13148358.0
2008-01-30 14:49:00,1.98192,1.98192,1.98167,1.98171,2348502.0
2008-01-30 14:50:00,1.98184,1.98196,1.98179,1.98194,34998348.0
2008-01-30 14:51:00,1.98196,1.98203,1.98186,1.98199,765916.0
2008-01-30 14:52:00,1.98209,1.98231,1.98209,1.98224,5859454.0
2008-01-30 14:53:00,1.98191,1.98197,1.98154,1.98197,3006376.0
2008-01-30 14:54:00,1.98199,1.98211,1.98194,1.98211,16438594.0
2008-01-30 14:55:00,1.98203,1.98212,1.98202,1.98212,4053148.0
2008-01-30 14:56:00,1.98208,1.98208,1.98191,1.98199,3127920.0
2008-01-30 14:57:00,1.98194,1.98252,1.98194,1.98252,1738810.0
2008-01-30 14:58:00,1.98255,1.98255,1.98238,1.98243,22135049.0
2008-01-30 14:59:00,1.98228,1.98228,1.9814,1.9814,3276017.0
2008-01-30 15:00:00,1.98153,1.9817,1.98153,1.98167,2587863.0
2008-01-30 15:01:00,1.98157,1.98157,1.98137,1.98145,6250564.0
2008-01-30 15:02:00,1.98151,1.98173,1.98101,1.98173,2459059.0
2008-01-30 15:03:00,1.98182,1.98243,1.98182,1.98243,19337716.0
2008-01-30 15:04:00,1.98253,1.98253,1.98177,1.98177,3757632.0
2008-01-30 15:05:00,1.98172,1.98184,1.98172,1.98184,2716907.0
2008-01-30 15:06:00,1.98174,1.98174,1.98123,1.98141,3212464.0
2008-01-30 15:07:00,1.98141,1.98141,1.98087,1.98087,5139797.0
2008-01-30 15:08:00,1.98066,1.98066,1.9804,1.9804,1534056.0
2008-01-30 15:09:00,1.98049,1.98086,1.98049,1.98081,2465738.0
2008-01-30 15:10:00,1.98076,1.98076,1.98049,1.98049,4844084.0
2008-01-30 15:11:00,1.98037,1.98043,1.98006,1.98006,1696404.0
2008-01-30 15:12:00,1.98026,1.98038,1.9801,1.98028,3700176.0
2008-01-30 15:13:00,1.98022,1.98022,1.98002,1.98009,2358052.0
2008-01-30 15:14:00,1.98026,1.98027,1.97993,1.97993,26574659.0
2008-01-30 15:15:00,1.97987,1.97987,1.97963,1.97963,4486375.0
2008-01-30 15:16:00,1.97963,1.97963,1.97895,1.97895,1221550.0
2008-01-30 15:17:00,1.97905,1.97933,1.97892,1.97933,10395516.0
2008-01-30 15:18:00,1.97907,1.97907,1.9788,1.97897,9152148.0
2008-01-30 15:19:00,1.97908,1.97935,1.97908,1.97921,1689372.0
2008-01-30 15:20:00,1.97917,1.97917,1.97839,1.97856,1200948.0
2008-01-30 15:21:00,1.97875,1.97891,1.97848,1.97848,1461486.0
2008-01-30 15:22:00,1.97853,1.97879,1.97853,1.97863,7710327.0
2008-01-30 15:23:00,1.97865,1.97865,1.97847,1.97852,11123233.0
2008-01-30 15:24:00,1.97821,1.97821,1.9766,1.97785,2197695.0
2008-01-30 15:25:00,1.97769,1.9778,1.97761,1.97779,12669472.0
2008-01-30 15:26:00,1.97767,1.97771,1.97729,1.97729,1186496.0
2008-01-30 15:27:00,1.97748,1.97771,1.97721,1.97721,5275571.0
2008-01-30 15:28:00,1.97722,1.97755,1.97722,1.97753,4638819.0
2008-01-30 15:29:00,1.97743,1.97752,1.97711,1.97711,7173168.0
2008-01-30 15:30:00,1.97731,1.97749,1.97725,1.97749,5212578.0
2008-01-30 15:31:00,1.97755,1.97776,1.97752,1.97776,4386239.0
2008-01-30 15:32:00,1.97792,1.97815,1.97789,1.97815,2458569.0
2008-01-30 15:33:00,1.97817,1.97848,1.97817,1.97845,1488589.0
2008-01-30 15:34:00,1.97856,1.97886,1.97844,1.97851,20021473.0
2008-01-30 15:35:00,1.97806,1.97817,1.97748,1.97748,3796450.0
2008-01-30 15:36:00,1.97752,1.97768,1.97702,1.97702,6553265.0
2008-01-30 15:37:00,1.97734,1.97734,1.97711,1.97711,15934037.0
2008-01-30 15:38:00,1.97713,1.97713,1.97645,1.97645,16246681.0
2008-01-30 15:39:00,1.97631,1.97631,1.97601,1.97627,31242214.0
2008-01-30 15:40:00,1.97626,1.97627,1.97599,1.97627,2895650.0
2008-01-30 15:41:00,1.97628,1.97628,1.97598,1.97616,1720980.0
2008-01-30 15:42:00,1.97618,1.9763,1.97614,1.97628,9710323.0
2008-01-30 15:43:00,1.97622,1.97639,1.97595,1.97595,39576225.0
2008-01-30 15:44:00,1.97603,1.97603,1.97588,1.976,19844937.0
2008-01-30 15:45:00,1.97596,1.97609,1.97557,1.97557,15303724.0
2008-01-30 15:46:00,1.97548,1.97548,1.97489,1.97533,6094664.0
2008-01-30 15:47:00,1.97509,1.97528,1.97488,1.97509,2774333.0
2008-01-30 15:48:00,1.97496,1.97505,1.97483,1.97483,2752735.0
2008-01-30 15:49:00,1.97473,1.97473,1.97443,1.97462,1719288.0
2008-01-30 15:50:00,1.97444,1.9746,1.97438,1.97438,5540200.0
2008-01-30 15:51:00,1.97428,1.97461,1.97428,1.97461,2748618.0
2008-01-30 15:52:00,1.97487,1.9752,1.97487,1.97517,8690192.0
2008-01-30 15:53:00,1.97505,1.97505,1.97441,1.97463,11168725.0
2008-01-30 15:54:00,1.97459,1.97468,1.97442,1.97446,1507665.0
2008-01-30 15:55:00,1.97455,1.97455,1.97402,1.97402,8598604.0
2008-01-30 15:56:00,1.97406,1.97414,1.97358,1.97402,3418742.0
2008-01-30 15:57:00,1.97394,1.97394,1.97376,1.97376,889596.0
2008-01-30 15:58:00,1.97355,1.97374,1.97349,1.97349,7382646.0
2008-01-30 15:59:00,1.97368,1.97405,1.97368,1.97405,3311983.0
2008-01-30 16:00:00,1.9741,1.9741,1.97398,1.97403,8780587.0
2008-01-30 16:01:00,1.97393,1.97393,1.97369,1.97373,2589481.0
2008-01-30 16:02:00,1.97379,1.9743,1.97379,1.9743,10699262.0
2008-01-30 16:03:00,1.97421,1.97448,1.97399,1.97448,14686569.0
2008-01-30 16:04:00,1.97479,1.97499,1.97468,1.97468,1815521.0
2008-01-30 16:05:00,1.97496,1.97513,1.97479,1.97487,23778125.0
2008-01-30 16:06:00,1.97461,1.97461,1.9744,1.97452,3466797.0
2008-01-30 16:07:00,1.97458,1.97462,1.97378,1.97378,953670.0
2008-01-30 16:08:00,1.97372,1.97394,1.97372,1.97386,2756302.0
2008-01-30 16:09:00,1.97393,1.97401,1.97393,1.97395,3508727.0
2008-01-30 16:10:00,1.97409,1.9742,1.97399,1.97399,1955701.0
2008-01-30 16:11:00,1.97395,1.97397,1.97378,1.97397,19344468.0
2008-01-30 16:12:00,1.97395,1.97395,1.9737,1.97383,8844327.0
2008-01-30 16:13:00,1.97374,1.97374,1.97333,1.97342,1580803.0
2008-01-30 16:14:00,1.97358,1.97358,1.97337,1.97339,1756003.0
2008-01-30 16:15:00,1.97353,1.97456,1.97353,1.97456,516320.0
2008-01-30 16:16:00,1.97479,1.9755,1.97479,1.9755,22005385.0
2008-01-30 16:17:00,1.97551,1.97592,1.9754,1.97592,4426344.0
2008-01-30 16:18:00,1.97593,1.9767,1.97593,1.9767,3200661.0
2008-01-30 16:19:00,1.97663,1.97663,1.97616,1.97645,10357454.0
2008-01-30 16:20:00,1.97619,1.97621,1.97596,1.97621,1971669.0
2008-01-30 16:21:00,1.97648,1.97677,1.97647,1.97647,9802866.0
2008-01-30 16:22:00,1.97634,1.97634,1.9761,1.97622,38552386.0
2008-01-30 16:23:00,1.97617,1.97638,1.97587,1.97587,5974800.0
2008-01-30 16:24:00,1.97578,1.9761,1.97577,1.9761,8403634.0
2008-01-30 16:25:00,1.97641,1.97681,1.97638,1.97663,6678028.0
2008-01-30 16:26:00,1.97676,1.97691,1.97672,1.97683,549038.0
2008-01-30 16:27:00,1.97688,1.97716,1.97688,1.97716,2367029.0
2008-01-30 16:28:00,1.9773,1.97787,1.9773,1.97783,14147796.0
2008-01-30 16:29:00,1.97761,1.97761,1.97741,1.97741,5009170.0
2008-01-30 16:30:00,1.97734,1.97749,1.97734,1.97739,574966.0
2008-01-30 16:31:00,1.9773,1.9773,1.97655,1.97655,16383410.0
2008-01-30 16:32:00,1.9763,1.97639,1.97611,1.97633,13312132.0
2008-01-30 16:33:00,1.97639,1.97651,1.97609,1.97609,22231220.0
2008-01-30 16:34:00,1.97618,1.97687,1.97618,1.97687,28140672.0
2008-01-30 16:35:00,1.97689,1.97691,1.97674,1.97674,2349589.0
2008-01-30 16:36:00,1.97679,1.97687,1.97666,1.97666,13582909.0
2008-01-30 16:37:00,1.9767,1.97689,1.97668,1.97689,31878181.0
2008-01-30 16:38:00,1.97694,1.97717,1.97681,1.97717,2046147.0
2008-01-30 16:39:00,1.97733,1.97793,1.97733,1.97793,2505940.0
2008-01-30 16:40:00,1.97778,1.97778,1.97733,1.97747,33098288.0
2008-01-30 16:41:00,1.9774,1.9774,1.97688,1.97704,1009418.0
2008-01-30 16:42:00,1.9771,1.9771,1.97667,1.97682,9239195.0
2008-01-30 16:43:00,1.97688,1.97701,1.97687,1.97687,7138186.0
2008-01-30 16:44:00,1.97703,1.97724,1.97701,1.97701,32235693.0
2008-01-30 16:45:00,1.97686,1.97723,1.97686,1.97723,6269425.0
2008-01-30 16:46:00,1.97709,1.97736,1.97709,1.97736,5175827.0
2008-01-30 16:47:00,1.97741,1.97784,1.97741,1.97784,28647789.0
2008-01-30 16:48:00,1.97802,1.97836,1.97802,1.97822,30769344.0
2008-01-30 16:49:00,1.97835,1.97839,1.97821,1.97836,1969917.0
2008-01-30 16:50:00,1.9783,1.9783,1.97807,1.97807,5270720.0
2008-01-30 16:51:00,1.97795,1.97806,1.97779,1.97779,3898092.0
2008-01-30 16:52:00,1.97769,1.97769,1.97701,1.97722,13880265.0
2008-01-30 16:53:00,1.97745,1.97777,1.97745,1.97777,1197557.0
2008-01-30 16:54:00,1.9779,1.978,1.97759,1.97759,1957361.0
2008-01-30 16:55:00,1.97736,1.97746,1.97723,1.97746,4930354.0
2008-01-30 16:56:00,1.9773,1.9773,1.97688,1.97688,2890928.0
2008-01-30 16:57:00,1.97709,1.97756,1.97709,1.97756,3857980.0
2008-01-30 16:58:00,1.97761,1.97781,1.97761,1.97773,9707797.0
2008-01-30 16:59:00,1.97775,1.97784,1.97767,1.97767,590955.0
2008-01-30 17:00:00,1.97778,1.97834,1.97778,1.97834,9746866.0
2008-01-30 17:01:00,1.97847,1.97901,1.97847,1.97901,1320142.0
2008-01-30 17:02:00,1.97912,1.97963,1.97912,1.97954,1938844.0
2008-01-30 17:03:00,1.97954,1.98018,1.97954,1.98018,1660390.0
2008-01-30 17:04:00,1.98047,1.98062,1.98025,1.98025,2532881.0
2008-01-30 17:05:00,1.98006,1.98015,1.97987,1.97987,13689027.0
2008-01-30 17:06:00,1.97963,1.97967,1.97951,1.97967,1903597.0
2008-01-30 17:07:00,1.97965,1.97981,1.97838,1.97968,1327417.0
2008-01-30 17:08:00,1.97973,1.97975,1.97954,1.97975,12515358.0
2008-01-30 17:09:00,1.97989,1.97989,1.97957,1.97957,3074410.0
2008-01-30 17:10:00,1.97932,1.97932,1.97899,1.97899,11387878.0
2008-01-30 17:11:00,1.97905,1.97912,1.97895,1.97895,897529.0
2008-01-30 17:12:00,1.97885,1.97885,1.97862,1.97862,4364992.0
2008-01-30 17:13:00,1.97871,1.97871,1.97849,1.97851,4033443.0
2008-01-30 17:14:00,1.97858,1.97868,1.97855,1.9786,13021903.0
2008-01-30 17:15:00,1.97853,1.97853,1.97799,1.97799,5064468.0
2008-01-30 17:16:00,1.9779,1.9779,1.97755,1.97765,206061916.0
2008-01-30 17:17:00,1.97741,1.97761,1.97741,1.97745,10044537.0
2008-01-30 17:18:00,1.97733,1.97735,1.97724,1.97725,2146047.0
2008-01-30 17:19:00,1.97711,1.97723,1.9771,1.97723,11570897.0
2008-01-30 17:20:00,1.97711,1.97723,1.97707,1.97714,14498911.0
2008-01-30 17:21:00,1.97708,1.97734,1.97708,1.97725,7136703.0
2008-01-30 17:22:00,1.97737,1.97756,1.97737,1.9774,14069973.0
2008-01-30 17:23:00,1.97746,1.97755,1.97731,1.97731,19629863.0
2008-01-30 17:24:00,1.97733,1.97748,1.9773,1.97748,6581638.0
2008-01-30 17:25:00,1.97754,1.97771,1.97753,1.97761,11009722.0
2008-01-30 17:26:00,1.97764,1.97764,1.97731,1.97739,2613179.0
2008-01-30 17:27:00,1.9773,1.9773,1.97704,1.97712,17001244.0
2008-01-30 17:28:00,1.97718,1.97724,1.97652,1.97652,11065075.0
2008-01-30 17:29:00,1.97623,1.97655,1.9762,1.97628,16189709.0
2008-01-30 17:30:00,1.97626,1.9764,1.97626,1.97633,15609089.0
2008-01-30 17:31:00,1.97628,1.97668,1.97605,1.97668,8381112.0
2008-01-30 17:32:00,1.97686,1.97718,1.97686,1.97718,2606355.0
2008-01-30 17:33:00,1.97723,1.97737,1.97696,1.97736,1344010.0
2008-01-30 17:34:00,1.97734,1.97735,1.97702,1.97702,7889468.0
2008-01-30 17:35:00,1.97704,1.97748,1.97704,1.97748,1444056.0
2008-01-30 17:36:00,1.97732,1.97732,1.97688,1.97708,27415466.0
2008-01-30 17:37:00,1.9769,1.97708,1.97684,1.97708,7533560.0
2008-01-30 17:38:00,1.97712,1.97741,1.97707,1.97707,19878464.0
2008-01-30 17:39:00,1.97671,1.97724,1.97671,1.97724,3407638.0
2008-01-30 17:40:00,1.97719,1.97731,1.97702,1.97731,9708165.0
2008-01-30 17:41:00,1.97739,1.97763,1.97739,1.97763,17307327.0
2008-01-30 17:42:00,1.97779,1.97811,1.97763,1.97807,782508.0
2008-01-30 17:43:00,1.97801,1.97821,1.97798,1.97798,3226813.0
2008-01-30 17:44:00,1.97789,1.97803,1.97774,1.97774,11037798.0
2008-01-30 17:45:00,1.97774,1.97786,1.97772,1.97778,5057617.0
2008-01-30 17:46:00,1.97789,1.97797,1.97781,1.97795,22454438.0
2008-01-30 17:47:00,1.97809,1.97829,1.97809,1.97829,19428980.0
2008-01-30 17:48:00,1.97828,1.97828,1.9781,1.97812,18724628.0
2008-01-30 17:49:00,1.978,1.978,1.97782,1.97792,4337093.0
2008-01-30 17:50:00,1.97797,1.97806,1.97797,1.97804,7220234.0
2008-01-30 17:51:00,1.97805,1.9782,1.97788,1.97788,5811674.0
2008-01-30 17:52:00,1.97783,1.978,1.97761,1.978,6179803.0
2008-01-30 17:53:00,1.97815,1.9789,1.97815,1.9789,4261460.0
2008-01-30 17:54:00,1.97903,1.97904,1.97873,1.97873,2540985.0
2008-01-30 17:55:00,1.9785,1.97859,1.9784,1.9784,7710171.0
2008-01-30 17:56:00,1.97829,1.97829,1.97771,1.97771,1896776.0
2008-01-30 17:57:00,1.97811,1.97817,1.97799,1.97814,70662350.0
2008-01-30 17:58:00,1.97824,1.97929,1.97824,1.97929,29372211.0
2008-01-30 17:59:00,1.97943,1.97985,1.97943,1.97985,4682731.0
2008-01-30 18:00:00,1.97999,1.98028,1.97982,1.97982,16583494.0
2008-01-30 18:01:00,1.97977,1.97977,1.97946,1.97951,5369791.0
2008-01-30 18:02:00,1.97944,1.97944,1.97896,1.97896,2206451.0
2008-01-30 18:03:00,1.9787,1.97903,1.97861,1.97861,2239212.0
2008-01-30 18:04:00,1.97849,1.97849,1.97807,1.97815,4979853.0
2008-01-30 18:05:00,1.97801,1.97853,1.97801,1.97853,10734938.0
2008-01-30 18:06:00,1.97862,1.97915,1.9786,1.97885,12364880.0
2008-01-30 18:07:00,1.97879,1.97879,1.97862,1.97868,38416865.0
2008-01-30 18:08:00,1.97882,1.97904,1.97881,1.97881,7935701.0
2008-01-30 18:09:00,1.97859,1.97859,1.97804,1.97804,21780750.0
2008-01-30 18:10:00,1.97818,1.97831,1.97807,1.97807,11447106.0
2008-01-30 18:11:00,1.97816,1.97837,1.97815,1.97835,4745985.0
2008-01-30 18:12:00,1.97803,1.97869,1.97803,1.97869,4434074.0
2008-01-30 18:13:00,1.97871,1.97883,1.97853,1.97883,2302418.0
2008-01-30 18:14:00,1.97881,1.97881,1.97835,1.97835,177981.0
2008-01-30 18:15:00,1.97831,1.97836,1.97812,1.97833,3129835.0
2008-01-30 18:16:00,1.97837,1.97849,1.97834,1.97849,5491150.0
2008-01-30 18:17:00,1.97849,1.97883,1.97826,1.97826,7143572.0
2008-01-30 18:18:00,1.97825,1.97835,1.97818,1.97818,5759476.0
2008-01-30 18:19:00,1.97812,1.97812,1.97761,1.97761,16444353.0
2008-01-30 18:20:00,1.9775,1.9775,1.97716,1.97723,3579691.0
2008-01-30 18:21:00,1.97721,1.97721,1.97703,1.97703,982691.0
2008-01-30 18:22:00,1.97693,1.97693,1.97678,1.97684,976358.0
2008-01-30 18:23:00,1.97675,1.97675,1.97654,1.97668,2918068.0
2008-01-30 18:24:00,1.97662,1.97681,1.9765,1.97681,3167384.0
2008-01-30 18:25:00,1.97688,1.97688,1.97676,1.97677,9634172.0
2008-01-30 18:26:00,1.97664,1.97673,1.97654,1.97656,13721615.0
2008-01-30 18:27:00,1.9765,1.97656,1.97632,1.97651,1080401.0
2008-01-30 18:28:00,1.97672,1.97741,1.97672,1.97741,32699296.0
2008-01-30 18:29:00,1.97738,1.97738,1.9773,1.97737,5338100.0
2008-01-30 18:30:00,1.97733,1.9774,1.97721,1.97728,2786013.0
2008-01-30 18:31:00,1.97735,1.97735,1.97707,1.97712,6748193.0
2008-01-30 18:32:00,1.97725,1.97735,1.97723,1.97735,18352231.0
2008-01-30 18:33:00,1.97733,1.97734,1.97685,1.97685,27213127.0
2008-01-30 18:34:00,1.97667,1.9768,1.97667,1.9768,3445551.0
2008-01-30 18:35:00,1.97687,1.97749,1.97687,1.97749,21397749.0
2008-01-30 18:36:00,1.97765,1.9777,1.97746,1.97746,1836033.0
2008-01-30 18:37:00,1.97741,1.97749,1.97729,1.97729,9287771.0
2008-01-30 18:38:00,1.97719,1.97719,1.97678,1.97678,13002202.0
2008-01-30 18:39:00,1.97686,1.97701,1.97677,1.97701,4644304.0
2008-01-30 18:40:00,1.977,1.97724,1.977,1.97724,10628623.0
2008-01-30 18:41:00,1.97737,1.97742,1.97733,1.9774,1239063.0
2008-01-30 18:42:00,1.9774,1.9774,1.97715,1.9773,14315076.0
2008-01-30 18:43:00,1.97722,1.97763,1.97718,1.97742,17123327.0
2008-01-30 18:44:00,1.9772,1.9772,1.977,1.97707,2892160.0
2008-01-30 18:45:00,1.97706,1.97709,1.97695,1.97703,2100058.0
2008-01-30 18:46:00,1.97705,1.97708,1.97697,1.97697,1776537.0
2008-01-30 18:47:00,1.97703,1.97708,1.97684,1.97684,6222289.0
2008-01-30 18:48:00,1.97679,1.97682,1.97659,1.97659,2433920.0
2008-01-30 18:49:00,1.97634,1.97634,1.97583,1.97592,3813111.0
2008-01-30 18:50:00,1.97597,1.97637,1.97597,1.97616,2122650.0
2008-01-30 18:51:00,1.97618,1.97629,1.97579,1.97615,5516982.0
2008-01-30 18:52:00,1.97599,1.97604,1.97566,1.97566,14918293.0
2008-01-30 18:53:00,1.97535,1.97543,1.97523,1.97523,12170197.0
2008-01-30 18:54:00,1.97512,1.97512,1.97489,1.97498,4706695.0
2008-01-30 18:55:00,1.97508,1.97508,1.97485,1.97506,5039873.0
2008-01-30 18:56:00,1.97502,1.97509,1.97496,1.97509,9879395.0
2008-01-30 18:57:00,1.97505,1.9751,1.97501,1.97508,2635398.0
2008-01-30 18:58:00,1.97501,1.97508,1.97361,1.97496,1269687.0
2008-01-30 18:59:00,1.97478,1.97478,1.97448,1.9746,7961386.0
2008-01-30 19:00:00,1.97474,1.97488,1.97472,1.97478,6312422.0
2008-01-30 19:01:00,1.9749,1.97536,1.9749,1.97536,2780133.0
2008-01-30 19:02:00,1.97543,1.97551,1.97539,1.97551,1475393.0
2008-01-30 19:03:00,1.97554,1.97554,1.97531,1.97538,13136592.0
2008-01-30 19:04:00,1.97539,1.97561,1.97539,1.97561,21333922.0
2008-01-30 19:05:00,1.97574,1.97608,1.97558,1.97608,21323229.0
2008-01-30 19:06:00,1.97618,1.97643,1.97609,1.97643,2244659.0
2008-01-30 19:07:00,1.97662,1.9769,1.97662,1.97673,6840711.0
2008-01-30 19:08:00,1.97679,1.97688,1.97672,1.9768,4150990.0
2008-01-30 19:09:00,1.97674,1.97675,1.97641,1.97641,2587589.0
2008-01-30 19:10:00,1.97626,1.97626,1.97602,1.97607,1257801.0
2008-01-30 19:11:00,1.97613,1.9762,1.976,1.97606,20846192.0
2008-01-30 19:12:00,1.97605,1.97614,1.97585,1.97614,19751469.0
2008-01-30 19:13:00,1.97608,1.97635,1.9759,1.97611,12156240.0
2008-01-30 19:14:00,1.97627,1.97627,1.97605,1.97613,7430327.0
2008-01-30 19:15:00,1.97616,1.97624,1.97606,1.97613,1965273.0
2008-01-30 19:16:00,1.97609,1.97609,1.97596,1.97596,1344856.0
2008-01-30 19:17:00,1.97595,1.97607,1.97569,1.97593,21802329.0
2008-01-30 19:18:00,1.97604,1.97604,1.97591,1.97591,4637372.0
2008-01-30 19:19:00,1.97583,1.97583,1.97564,1.97574,1668626.0
2008-01-30 19:20:00,1.97595,1.97595,1.97554,1.97571,1402198.0
2008-01-30 19:21:00,1.97587,1.9761,1.97586,1.9761,6774281.0
2008-01-30 19:22:00,1.97616,1.97624,1.97606,1.97624,5757770.0
2008-01-30 19:23:00,1.97625,1.97636,1.97615,1.97636,15269331.0
2008-01-30 19:24:00,1.97635,1.97649,1.97635,1.97642,8173511.0
2008-01-30 19:25:00,1.97634,1.97634,1.97619,1.9763,14993939.0
2008-01-30 19:26:00,1.97634,1.97641,1.97622,1.97628,3655938.0
2008-01-30 19:27:00,1.97624,1.97636,1.97619,1.97636,3032294.0
2008-01-30 19:28:00,1.97633,1.97633,1.97593,1.97594,12055015.0
2008-01-30 19:29:00,1.97585,1.97585,1.97555,1.97585,1285249.0
2008-01-30 19:30:00,1.97592,1.97601,1.97581,1.97589,17909424.0
2008-01-30 19:31:00,1.97587,1.97618,1.97587,1.97615,3854867.0
2008-01-30 19:32:00,1.97605,1.97605,1.97581,1.97586,1596761.0
2008-01-30 19:33:00,1.97583,1.97596,1.97583,1.97592,6489484.0
2008-01-30 19:34:00,1.97574,1.97598,1.97574,1.97598,21479083.0
2008-01-30 19:35:00,1.97598,1.97606,1.97554,1.97604,1629273.0
2008-01-30 19:36:00,1.97607,1.97607,1.97585,1.97598,6386223.0
2008-01-30 19:37:00,1.97597,1.97608,1.97583,1.97595,7975215.0
2008-01-30 19:38:00,1.97598,1.97598,1.9758,1.97591,4585668.0
2008-01-30 19:39:00,1.97576,1.97597,1.97576,1.97589,6770581.0
2008-01-30 19:40:00,1.97582,1.97605,1.97578,1.97588,8774257.0
2008-01-30 19:41:00,1.97567,1.97591,1.97567,1.97569,7625662.0
2008-01-30 19:42:00,1.97571,1.97579,1.97567,1.97567,1878030.0
2008-01-30 19:43:00,1.97544,1.97544,1.97513,1.97513,12893469.0
2008-01-30 19:44:00,1.97519,1.97519,1.97506,1.97513,3529277.0
2008-01-30 19:45:00,1.97514,1.97517,1.97485,1.97485,5159275.0
2008-01-30 19:46:00,1.9749,1.9749,1.97455,1.97455,2882461.0
2008-01-30 19:47:00,1.9745,1.9745,1.97416,1.97416,3429635.0
2008-01-30 19:48:00,1.9741,1.97421,1.97365,1.97365,21570613.0
2008-01-30 19:49:00,1.97346,1.97346,1.97308,1.97308,1918948.0
2008-01-30 19:50:00,1.973,1.973,1.97274,1.97294,2318973.0
2008-01-30 19:51:00,1.97299,1.97307,1.97286,1.9729,2878674.0
2008-01-30 19:52:00,1.97292,1.97294,1.9728,1.97294,14024801.0
2008-01-30 19:53:00,1.97293,1.97326,1.97258,1.97304,572770.0
2008-01-30 19:54:00,1.97318,1.97353,1.97318,1.97342,9953074.0
2008-01-30 19:55:00,1.97358,1.97371,1.97349,1.97371,4981855.0
2008-01-30 19:56:00,1.97366,1.97405,1.97366,1.97405,1380261.0
2008-01-30 19:57:00,1.97402,1.97437,1.97402,1.97436,3134156.0
2008-01-30 19:58:00,1.9744,1.97461,1.97432,1.97432,9904818.0
2008-01-30 19:59:00,1.97431,1.97494,1.97427,1.97494,5210531.0
2008-01-30 20:00:00,1.97491,1.97502,1.97479,1.975,872318.0
2008-01-30 20:01:00,1.97494,1.97494,1.97434,1.97434,1694109.0
2008-01-30 20:02:00,1.97408,1.97408,1.9736,1.97366,6278833.0
2008-01-30 20:03:00,1.97364,1.97371,1.97346,1.97371,6527889.0
2008-01-30 20:04:00,1.97393,1.97404,1.97393,1.97404,2389319.0
2008-01-30 20:05:00,1.97404,1.9741,1.97371,1.9741,5033498.0
2008-01-30 20:06:00,1.97406,1.97412,1.97401,1.97409,10738008.0
2008-01-30 20:07:00,1.97428,1.97475,1.97418,1.97475,2720468.0
2008-01-30 20:08:00,1.97499,1.97509,1.97495,1.97501,13549578.0
2008-01-30 20:09:00,1.97507,1.97513,1.97495,1.97503,17967856.0
2008-01-30 20:10:00,1.97495,1.97495,1.97469,1.97469,5028923.0
2008-01-30 20:11:00,1.97458,1.9748,1.97429,1.97429,660323.0
2008-01-30 20:12:00,1.97409,1.97435,1.97409,1.97419,2078723.0
2008-01-30 20:13:00,1.97417,1.97428,1.97383,1.97428,2291667.0
2008-01-30 20:14:00,1.97437,1.97447,1.97405,1.97447,7975891.0
2008-01-30 20:15:00,1.97453,1.97486,1.97453,1.97484,14452921.0
2008-01-30 20:16:00,1.97503,1.97503,1.97485,1.97502,7517078.0
2008-01-30 20:17:00,1.97516,1.97546,1.9751,1.9751,13797228.0
2008-01-30 20:18:00,1.97504,1.97515,1.97504,1.97505,2185524.0
2008-01-30 20:19:00,1.97491,1.97497,1.97476,1.97478,593704.0
2008-01-30 20:20:00,1.97469,1.97473,1.97467,1.97473,7904841.0
2008-01-30 20:21:00,1.97476,1.97479,1.9745,1.9745,1866601.0
2008-01-30 20:22:00,1.97462,1.97462,1.97443,1.97454,30754799.0
2008-01-30 20:23:00,1.9746,1.97462,1.97456,1.97461,20652880.0
2008-01-30 20:24:00,1.97461,1.97477,1.97452,1.97477,7352778.0
2008-01-30 20:25:00,1.97471,1.97486,1.97462,1.97486,4454027.0
2008-01-30 20:26:00,1.97483,1.97487,1.97462,1.97462,6151023.0
2008-01-30 20:27:00,1.97467,1.97473,1.97436,1.97436,5114684.0
2008-01-30 20:28:00,1.97422,1.97422,1.97389,1.97395,6149963.0
2008-01-30 20:29:00,1.97387,1.97387,1.97348,1.97348,3289833.0
2008-01-30 20:30:00,1.97374,1.97395,1.97374,1.97392,5034724.0
2008-01-30 20:31:00,1.97388,1.97388,1.97366,1.97366,58414732.0
2008-01-30 20:32:00,1.97358,1.97358,1.97319,1.97319,7301345.0
2008-01-30 20:33:00,1.97323,1.97347,1.97323,1.97347,10665594.0
2008-01-30 20:34:00,1.97345,1.97359,1.97339,1.97339,2964364.0
2008-01-30 20:35:00,1.97336,1.97352,1.97336,1.97352,19264995.0
2008-01-30 20:36:00,1.9736,1.9736,1.97348,1.97353,6968650.0
2008-01-30 20:37:00,1.97358,1.97388,1.97358,1.9738,4688825.0
2008-01-30 20:38:00,1.97382,1.97401,1.97382,1.97399,2710989.0
2008-01-30 20:39:00,1.97391,1.97395,1.97362,1.97362,2343748.0
2008-01-30 20:40:00,1.9734,1.97363,1.97312,1.97312,18593525.0
2008-01-30 20:41:00,1.97328,1.97345,1.97328,1.9734,3160797.0
2008-01-30 20:42:00,1.97353,1.97364,1.97327,1.97354,5232288.0
2008-01-30 20:43:00,1.97349,1.9736,1.97334,1.97354,6272181.0
2008-01-30 20:44:00,1.97328,1.97339,1.97325,1.97333,4311596.0
2008-01-30 20:45:00,1.9733,1.97353,1.9733,1.97353,1821239.0
2008-01-30 20:46:00,1.97369,1.97369,1.97356,1.97356,2876015.0
2008-01-30 20:47:00,1.9736,1.97372,1.9735,1.97371,43595982.0
2008-01-30 20:48:00,1.97367,1.97379,1.97356,1.97361,16636156.0
2008-01-30 20:49:00,1.97357,1.97385,1.97357,1.97385,21071698.0
2008-01-30 20:50:00,1.97382,1.97382,1.97357,1.97374,2067120.0
2008-01-30 20:51:00,1.97389,1.97422,1.97388,1.97388,14631966.0
2008-01-30 20:52:00,1.97381,1.97391,1.97371,1.97371,21371553.0
2008-01-30 20:53:00,1.97367,1.97367,1.97336,1.97336,6927423.0
2008-01-30 20:54:00,1.97344,1.97357,1.97336,1.97342,18635442.0
2008-01-30 20:55:00,1.97318,1.97322,1.97301,1.97301,1071690.0
2008-01-30 20:56:00,1.97286,1.97313,1.97284,1.97313,13627545.0
2008-01-30 20:57:00,1.97309,1.97317,1.973,1.97311,1287057.0
2008-01-30 20:58:00,1.97304,1.97311,1.97304,1.97305,2552144.0
2008-01-30 20:59:00,1.97296,1.97299,1.97287,1.97294,5927770.0
2008-01-30 21:00:00,1.97299,1.97328,1.97299,1.97328,13479284.0
2008-01-30 21:01:00,1.97331,1.97342,1.97324,1.97324,2428419.0
2008-01-30 21:02:00,1.97327,1.97336,1.97319,1.97329,3653682.0
2008-01-30 21:03:00,1.9732,1.97337,1.97315,1.97337,7182938.0
2008-01-30 21:04:00,1.97337,1.9739,1.97337,1.97374,4245825.0
2008-01-30 21:05:00,1.9738,1.97433,1.9738,1.97402,16359892.0
2008-01-30 21:06:00,1.97373,1.9741,1.97373,1.9741,9828867.0
2008-01-30 21:07:00,1.97423,1.97423,1.97346,1.97346,9531229.0
2008-01-30 21:08:00,1.97322,1.97329,1.97314,1.97317,7648833.0
2008-01-30 21:09:00,1.97313,1.9737,1.97313,1.9737,4289647.0
2008-01-30 21:10:00,1.97361,1.97361,1.97303,1.97303,1536153.0
2008-01-30 21:11:00,1.97289,1.97289,1.97239,1.97239,4163124.0
2008-01-30 21:12:00,1.9724,1.97267,1.9723,1.9723,6038080.0
2008-01-30 21:13:00,1.97223,1.97238,1.97213,1.97223,9718264.0
2008-01-30 21:14:00,1.97209,1.97209,1.97137,1.97169,7587103.0
2008-01-30 21:15:00,1.97169,1.97169,1.97084,1.97084,8827625.0
2008-01-30 21:16:00,1.97085,1.97135,1.97085,1.97108,8412227.0
2008-01-30 21:17:00,1.97125,1.97182,1.97121,1.97182,857456.0
2008-01-30 21:18:00,1.97179,1.9718,1.97156,1.9718,6040201.0
2008-01-30 21:19:00,1.97197,1.97305,1.97197,1.97305,1422866.0
2008-01-30 21:20:00,1.97331,1.97379,1.97331,1.97371,6372913.0
2008-01-30 21:21:00,1.97358,1.97358,1.9728,1.9728,20232620.0
2008-01-30 21:22:00,1.9727,1.9727,1.97213,1.97213,27157523.0
2008-01-30 21:23:00,1.972,1.972,1.97129,1.97129,9900602.0
2008-01-30 21:24:00,1.97118,1.97118,1.97046,1.97046,6915741.0
2008-01-30 21:25:00,1.97031,1.97031,1.96937,1.96946,4178341.0
2008-01-30 21:26:00,1.96927,1.96927,1.96881,1.96881,3413038.0
2008-01-30 21:27:00,1.96873,1.9693,1.96845,1.9693,6286322.0
2008-01-30 21:28:00,1.96955,1.97001,1.96955,1.96997,3213998.0
2008-01-30 21:29:00,1.97027,1.97079,1.97024,1.97024,63491830.0
2008-01-30 21:30:00,1.96995,1.97017,1.96995,1.97017,3310157.0
2008-01-30 21:31:00,1.96991,1.96997,1.96964,1.96997,2740422.0
2008-01-30 21:32:00,1.97,1.97045,1.97,1.97028,12005214.0
2008-01-30 21:33:00,1.97028,1.97044,1.97011,1.97044,10209970.0
2008-01-30 21:34:00,1.97036,1.97096,1.97036,1.97096,741343.0
2008-01-30 21:35:00,1.97092,1.97123,1.97092,1.97123,3629406.0
2008-01-30 21:36:00,1.97115,1.97147,1.97115,1.97147,8470973.0
2008-01-30 21:37:00,1.97154,1.97181,1.97154,1.97181,2040393.0
2008-01-30 21:38:00,1.97181,1.97236,1.9718,1.97236,12964764.0
2008-01-30 21:39:00,1.97225,1.97252,1.97225,1.97233,5296752.0
2008-01-30 21:40:00,1.97218,1.97218,1.97166,1.97166,3976499.0
2008-01-30 21:41:00,1.97154,1.97154,1.97117,1.97117,2501420.0
2008-01-30 21:42:00,1.97124,1.97124,1.97087,1.97087,5842261.0
2008-01-30 21:43:00,1.97081,1.97081,1.97056,1.97056,5402798.0
2008-01-30 21:44:00,1.9704,1.9704,1.97016,1.97016,12522828.0
2008-01-30 21:45:00,1.9701,1.97111,1.9701,1.97111,15038392.0
2008-01-30 21:46:00,1.97133,1.97173,1.97133,1.97171,13901398.0
2008-01-30 21:47:00,1.97172,1.97259,1.97172,1.97259,63353653.0
2008-01-30 21:48:00,1.9725,1.97272,1.9725,1.97261,4933117.0
2008-01-30 21:49:00,1.97247,1.97264,1.9723,1.97264,6697935.0
2008-01-30 21:50:00,1.97248,1.97248,1.97193,1.97193,6329930.0
2008-01-30 21:51:00,1.97171,1.97188,1.97149,1.97149,3492464.0
2008-01-30 21:52:00,1.97123,1.97123,1.97089,1.97106,11558326.0
2008-01-30 21:53:00,1.97096,1.97115,1.97092,1.97092,6762115.0
2008-01-30 21:54:00,1.97082,1.97093,1.97082,1.97086,7877893.0
2008-01-30 21:55:00,1.97079,1.97079,1.9702,1.97033,4882084.0
2008-01-30 21:56:00,1.97022,1.97022,1.96932,1.96932,14269358.0
2008-01-30 21:57:00,1.96928,1.96928,1.96878,1.96911,6365547.0
2008-01-30 21:58:00,1.96933,1.9698,1.96933,1.9698,8052956.0
2008-01-30 21:59:00,1.9701,1.97046,1.9701,1.97046,37707656.0
2008-01-30 22:00:00,1.97032,1.97033,1.97011,1.97012,11928178.0
2008-01-30 22:01:00,1.97003,1.97005,1.96964,1.96964,1645829.0
2008-01-30 22:02:00,1.96972,1.96972,1.96934,1.96942,19771937.0
2008-01-30 22:03:00,1.96928,1.9693,1.96897,1.96909,1656017.0
2008-01-30 22:04:00,1.96902,1.96902,1.96869,1.96871,8670415.0
2008-01-30 22:05:00,1.96871,1.96878,1.96843,1.96878,10034942.0
2008-01-30 22:06:00,1.96895,1.96917,1.96895,1.96916,12535104.0
2008-01-30 22:07:00,1.96913,1.96959,1.96913,1.96959,6231298.0
2008-01-30 22:08:00,1.96955,1.96998,1.96955,1.96998,5414556.0
2008-01-30 22:09:00,1.97007,1.97028,1.97007,1.97024,23857178.0
2008-01-30 22:10:00,1.97035,1.97059,1.97027,1.97059,3889162.0
2008-01-30 22:11:00,1.97065,1.97098,1.97065,1.97089,9031844.0
2008-01-30 22:12:00,1.97108,1.97137,1.97108,1.97137,9051787.0
2008-01-30 22:13:00,1.97136,1.9717,1.97136,1.9717,13769455.0
2008-01-30 22:14:00,1.97174,1.97195,1.97173,1.97195,8176003.0
2008-01-30 22:15:00,1.97196,1.97225,1.97193,1.97225,7297254.0
2008-01-30 22:16:00,1.97218,1.97246,1.97204,1.97214,13860625.0
2008-01-30 22:17:00,1.97206,1.97225,1.97202,1.97202,2630934.0
2008-01-30 22:18:00,1.97192,1.97192,1.97175,1.97177,10182646.0
2008-01-30 22:19:00,1.97173,1.97198,1.97173,1.97175,13635036.0
2008-01-30 22:20:00,1.97148,1.97157,1.97141,1.97141,3981666.0
2008-01-30 22:21:00,1.97147,1.97176,1.97147,1.97151,3093459.0
2008-01-30 22:22:00,1.97152,1.97165,1.9715,1.97154,6011778.0
2008-01-30 22:23:00,1.97148,1.97148,1.97108,1.97108,10415331.0
2008-01-30 22:24:00,1.97098,1.97099,1.9702,1.9702,16168491.0
2008-01-30 22:25:00,1.97023,1.97123,1.97023,1.97123,5514420.0
2008-01-30 22:26:00,1.9715,1.97183,1.9715,1.97173,4152638.0
2008-01-30 22:27:00,1.97171,1.97187,1.97158,1.97187,3988816.0
2008-01-30 22:28:00,1.9722,1.97245,1.9722,1.97228,7272050.0
2008-01-30 22:29:00,1.97227,1.97227,1.97205,1.97205,16504970.0
2008-01-30 22:30:00,1.97193,1.9722,1.97183,1.97204,4676783.0
2008-01-30 22:31:00,1.97189,1.97189,1.9716,1.9716,2636991.0
2008-01-30 22:32:00,1.97137,1.97153,1.97132,1.97153,3133439.0
2008-01-30 22:33:00,1.97168,1.97212,1.97168,1.97196,3352695.0
2008-01-30 22:34:00,1.97185,1.97207,1.97185,1.97207,14987694.0
2008-01-30 22:35:00,1.97227,1.97245,1.97227,1.97241,1971086.0
2008-01-30 22:36:00,1.97243,1.97277,1.97242,1.97277,4915981.0
2008-01-30 22:37:00,1.97276,1.97292,1.97273,1.97292,9479768.0
2008-01-30 22:38:00,1.97283,1.97301,1.97268,1.97301,8586577.0
2008-01-30 22:39:00,1.97307,1.97307,1.97288,1.97288,1343767.0
2008-01-30 22:40:00,1.97262,1.97275,1.97262,1.97272,6239913.0
2008-01-30 22:41:00,1.97261,1.97304,1.97261,1.97289,2481042.0
2008-01-30 22:42:00,1.97285,1.97287,1.97278,1.97287,1459801.0
2008-01-30 22:43:00,1.97283,1.97296,1.97144,1.97296,4708644.0
2008-01-30 22:44:00,1.97319,1.97392,1.97319,1.97392,12833488.0
2008-01-30 22:45:00,1.97408,1.97522,1.97408,1.97522,805505.0
2008-01-30 22:46:00,1.97526,1.97565,1.97526,1.97555,18134954.0
2008-01-30 22:47:00,1.97565,1.97615,1.97565,1.97615,3772745.0
2008-01-30 22:48:00,1.97627,1.9777,1.97627,1.9777,10025962.0
2008-01-30 22:49:00,1.97772,1.97772,1.97713,1.97722,11446136.0
2008-01-30 22:50:00,1.97701,1.97701,1.97634,1.97634,17446253.0
2008-01-30 22:51:00,1.97606,1.97606,1.97559,1.97559,6367412.0
2008-01-30 22:52:00,1.97552,1.97579,1.97552,1.97579,23356571.0
2008-01-30 22:53:00,1.97579,1.9758,1.97573,1.9758,5737299.0
2008-01-30 22:54:00,1.9759,1.97631,1.9759,1.97631,5161503.0
2008-01-30 22:55:00,1.97631,1.97655,1.97631,1.97655,46982013.0
2008-01-30 22:56:00,1.97647,1.97686,1.97647,1.97686,4432436.0
2008-01-30 22:57:00,1.97698,1.97732,1.97697,1.97731,8966185.0
2008-01-30 22:58:00,1.9773,1.97733,1.97701,1.97733,8694041.0
2008-01-30 22:59:00,1.97737,1.97757,1.97724,1.97724,1205892.0
2008-01-30 23:00:00,1.97705,1.9775,1.97705,1.9775,4078860.0
2008-01-30 23:01:00,1.97757,1.97765,1.97743,1.97743,8370077.0
2008-01-30 23:02:00,1.97744,1.97744,1.97707,1.97707,7088306.0
2008-01-30 23:03:00,1.97701,1.97701,1.97673,1.97673,3441681.0
2008-01-30 23:04:00,1.97669,1.97669,1.97649,1.97649,8178685.0
2008-01-30 23:05:00,1.97644,1.97644,1.97613,1.97621,7560949.0
2008-01-30 23:06:00,1.97616,1.97616,1.97585,1.97596,5261025.0
2008-01-30 23:07:00,1.97586,1.97591,1.97559,1.97559,1494876.0
2008-01-30 23:08:00,1.97558,1.97558,1.97539,1.97539,7063576.0
2008-01-30 23:09:00,1.9754,1.9754,1.97488,1.97488,361198.0
2008-01-30 23:10:00,1.97492,1.97502,1.97482,1.975,12375480.0
2008-01-30 23:11:00,1.97496,1.97496,1.97476,1.97476,6022100.0
2008-01-30 23:12:00,1.97478,1.97491,1.97475,1.97491,13847375.0
2008-01-30 23:13:00,1.97495,1.97536,1.9748,1.97536,4248165.0
2008-01-30 23:14:00,1.97565,1.97606,1.97565,1.97602,6741705.0
2008-01-30 23:15:00,1.97579,1.97582,1.97556,1.97582,7592090.0
2008-01-30 23:16:00,1.97562,1.97562,1.97533,1.97533,8945474.0
2008-01-30 23:17:00,1.97538,1.97571,1.97497,1.97571,1356272.0
2008-01-30 23:18:00,1.97583,1.97609,1.97583,1.97609,94644.0
2008-01-30 23:19:00,1.976,1.9763,1.97598,1.97598,4646085.0
2008-01-30 23:20:00,1.97591,1.97596,1.9759,1.97596,8016110.0
2008-01-30 23:21:00,1.97596,1.97616,1.97596,1.97616,10257364.0
2008-01-30 23:22:00,1.97604,1.97618,1.97579,1.97579,9414855.0
2008-01-30 23:23:00,1.97562,1.97562,1.97512,1.97532,15148049.0
2008-01-30 23:24:00,1.97531,1.9755,1.97527,1.97543,18323021.0
2008-01-30 23:25:00,1.97533,1.97533,1.97514,1.97519,13689911.0
2008-01-30 23:26:00,1.97529,1.97529,1.97513,1.9752,1250187.0
2008-01-30 23:27:00,1.97509,1.97509,1.9749,1.97493,17179129.0
2008-01-30 23:28:00,1.97487,1.97501,1.97468,1.97501,3722311.0
2008-01-30 23:29:00,1.97503,1.97522,1.97465,1.97522,2632821.0
2008-01-30 23:30:00,1.97526,1.97541,1.97526,1.97538,2887913.0
2008-01-30 23:31:00,1.97536,1.97563,1.97528,1.97563,7796391.0
2008-01-30 23:32:00,1.97567,1.97567,1.97539,1.97563,11078912.0
2008-01-30 23:33:00,1.97563,1.97605,1.97563,1.97595,7337520.0
2008-01-30 23:34:00,1.97625,1.97658,1.97625,1.97649,4320919.0
2008-01-30 23:35:00,1.97645,1.97645,1.97605,1.97605,10690818.0
2008-01-30 23:36:00,1.97602,1.97602,1.97555,1.97569,6368320.0
2008-01-30 23:37:00,1.97559,1.97559,1.9751,1.9751,8961208.0
2008-01-30 23:38:00,1.97514,1.97514,1.97502,1.97502,25678335.0
2008-01-30 23:39:00,1.97497,1.97497,1.97454,1.97454,12310143.0
2008-01-30 23:40:00,1.97467,1.97488,1.97456,1.97456,4524307.0
2008-01-30 23:41:00,1.97444,1.97444,1.9743,1.9743,10823844.0
2008-01-30 23:42:00,1.97405,1.97405,1.97361,1.97361,11763011.0
2008-01-30 23:43:00,1.97367,1.97404,1.97367,1.97404,908397.0
2008-01-30 23:44:00,1.97412,1.97431,1.97412,1.97424,9285242.0
2008-01-30 23:45:00,1.97434,1.97466,1.97434,1.97466,6589171.0
2008-01-30 23:46:00,1.97472,1.97482,1.97441,1.97441,14564676.0
2008-01-30 23:47:00,1.97433,1.97438,1.97416,1.97416,16147013.0
2008-01-30 23:48:00,1.97425,1.9745,1.97425,1.97438,5287067.0
2008-01-30 23:49:00,1.97419,1.97419,1.97374,1.97374,10978794.0
2008-01-30 23:50:00,1.97381,1.97478,1.97381,1.97478,10782974.0
2008-01-30 23:51:00,1.97484,1.97491,1.97468,1.97468,4939061.0
2008-01-30 23:52:00,1.97458,1.97458,1.97416,1.97418,1843499.0
2008-01-30 23:53:00,1.97409,1.97409,1.97384,1.97392,5009500.0
2008-01-30 23:54:00,1.9741,1.97436,1.97388,1.97388,4886756.0
2008-01-30 23:55:00,1.97375,1.97377,1.9736,1.9736,4528784.0
2008-01-30 23:56:00,1.97367,1.97371,1.97362,1.97366,4729495.0
2008-01-30 23:57:00,1.97371,1.97399,1.97353,1.97353,4171701.0
2008-01-30 23:58:00,1.97364,1.9737,1.97333,1.97333,4328594.0
2008-01-30 23:59:00,1.97303,1.97303,1.97269,1.97269,10432940.0
2008-01-31 00:00:00,1.97267,1.97276,1.97256,1.97276,10796843.0
2008-01-31 00:01:00,1.97275,1.97275,1.97245,1.97265,9927795.0
2008-01-31 00:02:00,1.97261,1.97287,1.97261,1.97287,1556802.0
2008-01-31 00:03:00,1.97306,1.97345,1.97306,1.97342,9891952.0
2008-01-31 00:04:00,1.97337,1.97337,1.97305,1.97305,3081232.0
2008-01-31 00:05:00,1.9731,1.9737,1.9731,1.9737,1841595.0
2008-01-31 00:06:00,1.97384,1.97384,1.97361,1.97361,2012221.0
2008-01-31 00:07:00,1.97357,1.97372,1.97349,1.97349,6730739.0
2008-01-31 00:08:00,1.97368,1.97383,1.97368,1.97383,53882816.0
2008-01-31 00:09:00,1.97371,1.97371,1.97308,1.97316,2859188.0
2008-01-31 00:10:00,1.97334,1.9742,1.97333,1.97413,21454687.0
2008-01-31 00:11:00,1.97423,1.97425,1.97414,1.9742,3013584.0
2008-01-31 00:12:00,1.97416,1.97445,1.97411,1.97445,7917832.0
2008-01-31 00:13:00,1.97453,1.9746,1.97447,1.97455,4756627.0
2008-01-31 00:14:00,1.97467,1.97483,1.97467,1.97483,6633216.0
2008-01-31 00:15:00,1.975,1.97519,1.975,1.97505,5002287.0
2008-01-31 00:16:00,1.97501,1.97506,1.9749,1.9749,17694168.0
2008-01-31 00:17:00,1.97477,1.97478,1.97462,1.97473,19781507.0
2008-01-31 00:18:00,1.97487,1.97508,1.97487,1.97504,9023217.0
2008-01-31 00:19:00,1.97516,1.97541,1.97516,1.97541,5510638.0
2008-01-31 00:20:00,1.97527,1.97541,1.97503,1.97503,5867598.0
2008-01-31 00:21:00,1.9749,1.9749,1.97471,1.97486,12707538.0
2008-01-31 00:22:00,1.97351,1.97532,1.97351,1.97518,4813099.0
2008-01-31 00:23:00,1.97543,1.97594,1.97543,1.97579,5740280.0
2008-01-31 00:24:00,1.97565,1.97591,1.97563,1.97591,5765435.0
2008-01-31 00:25:00,1.97582,1.97612,1.97572,1.97599,9982897.0
2008-01-31 00:26:00,1.97601,1.97632,1.97593,1.97612,14280829.0
2008-01-31 00:27:00,1.97622,1.97702,1.97622,1.97702,4050367.0
2008-01-31 00:28:00,1.97699,1.97766,1.97699,1.97766,17048008.0
2008-01-31 00:29:00,1.97776,1.97811,1.97776,1.97811,26977080.0
2008-01-31 00:30:00,1.97832,1.9786,1.97823,1.97823,6690733.0
2008-01-31 00:31:00,1.97838,1.97838,1.97791,1.97805,7080774.0
2008-01-31 00:32:00,1.9781,1.97821,1.97796,1.97796,5057132.0
2008-01-31 00:33:00,1.97792,1.97792,1.97685,1.97691,4218373.0
2008-01-31 00:34:00,1.97691,1.97697,1.97676,1.97697,10834579.0
2008-01-31 00:35:00,1.97685,1.97685,1.97654,1.97662,10152290.0
2008-01-31 00:36:00,1.97664,1.97675,1.97663,1.97675,6043026.0
2008-01-31 00:37:00,1.97674,1.9768,1.97656,1.9768,2537163.0
2008-01-31 00:38:00,1.97688,1.97748,1.97688,1.97748,1462834.0
2008-01-31 00:39:00,1.9775,1.97785,1.9775,1.97775,14417078.0
2008-01-31 00:40:00,1.97769,1.97769,1.97723,1.97732,12387384.0
2008-01-31 00:41:00,1.97718,1.97725,1.97685,1.97685,6508223.0
2008-01-31 00:42:00,1.97743,1.97767,1.97725,1.97765,9386498.0
2008-01-31 00:43:00,1.97772,1.97772,1.97762,1.97771,6335934.0
2008-01-31 00:44:00,1.97755,1.9776,1.97744,1.9776,10793057.0
2008-01-31 00:45:00,1.97766,1.97778,1.97761,1.97775,20828642.0
2008-01-31 00:46:00,1.97767,1.97767,1.97659,1.97677,4055203.0
2008-01-31 00:47:00,1.97699,1.97714,1.9768,1.97693,867735.0
2008-01-31 00:48:00,1.97705,1.97705,1.97596,1.97596,18645632.0
2008-01-31 00:49:00,1.9761,1.97681,1.9761,1.97681,3733295.0
2008-01-31 00:50:00,1.97676,1.97676,1.97655,1.97655,11618660.0
2008-01-31 00:51:00,1.97656,1.97656,1.97606,1.97622,14006325.0
2008-01-31 00:52:00,1.97604,1.97604,1.97561,1.97561,4236043.0
2008-01-31 00:53:00,1.97573,1.97609,1.97571,1.97609,8948078.0
2008-01-31 00:54:00,1.97633,1.97667,1.9761,1.97667,15147197.0
2008-01-31 00:55:00,1.97663,1.97664,1.97641,1.97664,13659035.0
2008-01-31 00:56:00,1.97677,1.97723,1.97677,1.97723,3654550.0
2008-01-31 00:57:00,1.97717,1.97717,1.97671,1.97682,8561229.0
2008-01-31 00:58:00,1.97679,1.97679,1.9765,1.97671,6913732.0
2008-01-31 00:59:00,1.97677,1.97696,1.97677,1.97686,11239585.0
2008-01-31 01:00:00,1.9765,1.97706,1.9765,1.97703,2561481.0
2008-01-31 01:01:00,1.97684,1.97684,1.97665,1.97665,12809452.0
2008-01-31 01:02:00,1.97687,1.97698,1.97671,1.97671,3844234.0
2008-01-31 01:03:00,1.97661,1.97677,1.97639,1.97677,12907276.0
2008-01-31 01:04:00,1.9768,1.97709,1.97662,1.97709,15095912.0
2008-01-31 01:05:00,1.977,1.97718,1.97696,1.97716,11662202.0
2008-01-31 01:06:00,1.97714,1.97714,1.97706,1.97707,6482128.0
2008-01-31 01:07:00,1.97699,1.97699,1.97683,1.97683,31116952.0
2008-01-31 01:08:00,1.97688,1.97704,1.97685,1.97691,9280421.0
2008-01-31 01:09:00,1.97703,1.97723,1.97699,1.97723,4193143.0
2008-01-31 01:10:00,1.97719,1.97743,1.97719,1.97743,4828864.0
2008-01-31 01:11:00,1.97738,1.97761,1.97705,1.97761,9308415.0
2008-01-31 01:12:00,1.97755,1.97755,1.97734,1.97734,15991153.0
2008-01-31 01:13:00,1.97739,1.97755,1.9773,1.97754,7420452.0
2008-01-31 01:14:00,1.97759,1.9777,1.9775,1.9777,3343713.0
2008-01-31 01:15:00,1.97768,1.97811,1.97757,1.9776,6291994.0
2008-01-31 01:16:00,1.97755,1.97788,1.97755,1.97788,6405022.0
2008-01-31 01:17:00,1.97781,1.97781,1.97734,1.97762,5311732.0
2008-01-31 01:18:00,1.97783,1.97838,1.97783,1.97838,3094035.0
2008-01-31 01:19:00,1.97852,1.97902,1.97852,1.97902,16547885.0
2008-01-31 01:20:00,1.97893,1.97893,1.9783,1.97847,12598498.0
2008-01-31 01:21:00,1.97849,1.97884,1.97849,1.97884,13302366.0
2008-01-31 01:22:00,1.97885,1.97894,1.97867,1.97867,13303241.0
2008-01-31 01:23:00,1.97857,1.97868,1.97847,1.97853,2763741.0
2008-01-31 01:24:00,1.97841,1.97863,1.97792,1.97863,2972614.0
2008-01-31 01:25:00,1.97886,1.97909,1.97886,1.97895,1827541.0
2008-01-31 01:26:00,1.97884,1.97886,1.97857,1.97863,2463638.0
2008-01-31 01:27:00,1.9786,1.9786,1.97817,1.97837,1891779.0
2008-01-31 01:28:00,1.9784,1.97853,1.9784,1.97843,1913456.0
2008-01-31 01:29:00,1.97847,1.97883,1.97847,1.97883,11184771.0
2008-01-31 01:30:00,1.97901,1.97969,1.97901,1.97959,14879063.0
2008-01-31 01:31:00,1.97909,1.97945,1.97909,1.97923,13565436.0
2008-01-31 01:32:00,1.97926,1.97947,1.97926,1.97947,7250528.0
2008-01-31 01:33:00,1.97953,1.97956,1.9795,1.97953,2883402.0
2008-01-31 01:34:00,1.97947,1.97947,1.97924,1.97924,12534684.0
2008-01-31 01:35:00,1.97932,1.97973,1.97932,1.97942,2048946.0
2008-01-31 01:36:00,1.97959,1.97967,1.9795,1.9795,7594742.0
2008-01-31 01:37:00,1.97943,1.97943,1.97786,1.9791,11534290.0
2008-01-31 01:38:00,1.97899,1.97907,1.97877,1.97886,4744048.0
2008-01-31 01:39:00,1.97866,1.97869,1.97853,1.97869,1559082.0
2008-01-31 01:40:00,1.97878,1.97901,1.97833,1.97833,4147928.0
2008-01-31 01:41:00,1.9782,1.97875,1.9782,1.97875,9897972.0
2008-01-31 01:42:00,1.97893,1.97947,1.97893,1.97925,2154302.0
2008-01-31 01:43:00,1.97931,1.97956,1.9791,1.9791,5883111.0
2008-01-31 01:44:00,1.97924,1.97933,1.97897,1.9792,8259758.0
2008-01-31 01:45:00,1.97912,1.97917,1.97885,1.97885,5718764.0
2008-01-31 01:46:00,1.97876,1.97876,1.97852,1.97852,7256463.0
2008-01-31 01:47:00,1.97852,1.97855,1.97838,1.97851,1855450.0
2008-01-31 01:48:00,1.9785,1.97858,1.97803,1.97803,5331937.0
2008-01-31 01:49:00,1.97799,1.97799,1.9776,1.9776,3617961.0
2008-01-31 01:50:00,1.97729,1.97739,1.97706,1.97736,7358323.0
2008-01-31 01:51:00,1.97712,1.97712,1.97679,1.977,7462902.0
2008-01-31 01:52:00,1.97691,1.97691,1.97628,1.97628,5504597.0
2008-01-31 01:53:00,1.97619,1.97619,1.9755,1.9755,3859771.0
2008-01-31 01:54:00,1.97546,1.97546,1.97511,1.97511,7920540.0
2008-01-31 01:55:00,1.97512,1.97512,1.97487,1.97487,17052896.0
2008-01-31 01:56:00,1.97462,1.97499,1.97462,1.97499,23259610.0
2008-01-31 01:57:00,1.97509,1.97518,1.97496,1.97496,10146861.0
2008-01-31 01:58:00,1.97485,1.97485,1.97395,1.97395,5055453.0
2008-01-31 01:59:00,1.97386,1.97406,1.97386,1.97406,10874178.0
2008-01-31 02:00:00,1.9739,1.9739,1.97376,1.97381,11273252.0
2008-01-31 02:01:00,1.97375,1.97375,1.97349,1.97358,5608443.0
2008-01-31 02:02:00,1.97364,1.97387,1.97364,1.97376,9431921.0
2008-01-31 02:03:00,1.97363,1.97363,1.97337,1.97354,21634834.0
2008-01-31 02:04:00,1.97362,1.97419,1.97362,1.97419,15560632.0
2008-01-31 02:05:00,1.97417,1.97429,1.97408,1.97419,7661579.0
2008-01-31 02:06:00,1.97412,1.97434,1.97412,1.97428,3559359.0
2008-01-31 02:07:00,1.97423,1.97442,1.97415,1.97442,5331846.0
2008-01-31 02:08:00,1.97448,1.97449,1.97435,1.97444,6994941.0
2008-01-31 02:09:00,1.97443,1.97456,1.97402,1.97455,7399018.0
2008-01-31 02:10:00,1.97485,1.97505,1.97484,1.97505,3576474.0
2008-01-31 02:11:00,1.97496,1.97496,1.97471,1.97471,5748100.0
2008-01-31 02:12:00,1.97474,1.97479,1.97448,1.97448,1901074.0
2008-01-31 02:13:00,1.97441,1.97443,1.97435,1.97441,7669870.0
2008-01-31 02:14:00,1.97441,1.97476,1.97441,1.97472,5670003.0
2008-01-31 02:15:00,1.97472,1.97472,1.97438,1.97471,9111702.0
2008-01-31 02:16:00,1.97469,1.97509,1.97469,1.97501,5563753.0
2008-01-31 02:17:00,1.97495,1.97498,1.97475,1.97475,2329981.0
2008-01-31 02:18:00,1.97472,1.97478,1.97433,1.97433,10587199.0
2008-01-31 02:19:00,1.97427,1.97429,1.97404,1.97404,4149587.0
2008-01-31 02:20:00,1.97383,1.97383,1.97353,1.97371,1552098.0
2008-01-31 02:21:00,1.97379,1.97407,1.97364,1.97407,4505266.0
2008-01-31 02:22:00,1.9742,1.97459,1.97304,1.97431,12008631.0
2008-01-31 02:23:00,1.97436,1.9746,1.97436,1.97449,7539699.0
2008-01-31 02:24:00,1.97441,1.97466,1.97441,1.97442,2243701.0
2008-01-31 02:25:00,1.9745,1.97492,1.9745,1.97492,11440932.0
2008-01-31 02:26:00,1.975,1.975,1.97448,1.97448,2637581.0
2008-01-31 02:27:00,1.97436,1.97438,1.97424,1.97424,7249078.0
2008-01-31 02:28:00,1.97425,1.97449,1.97425,1.97427,14807813.0
2008-01-31 02:29:00,1.97478,1.97483,1.97442,1.9748,15560618.0
2008-01-31 02:30:00,1.97472,1.97476,1.97459,1.97459,11650803.0
2008-01-31 02:31:00,1.9746,1.97466,1.9746,1.97462,2068380.0
2008-01-31 02:32:00,1.97462,1.97462,1.97429,1.97448,1998711.0
2008-01-31 02:33:00,1.97451,1.97477,1.97448,1.97458,2679323.0
2008-01-31 02:34:00,1.9746,1.9746,1.97446,1.9746,1968485.0
2008-01-31 02:35:00,1.97459,1.97461,1.97445,1.97449,2924938.0
2008-01-31 02:36:00,1.97444,1.97445,1.97431,1.97436,2714073.0
2008-01-31 02:37:00,1.97425,1.97425,1.97404,1.97404,13051348.0
2008-01-31 02:38:00,1.97404,1.97421,1.97396,1.97406,12370840.0
2008-01-31 02:39:00,1.97405,1.97417,1.9739,1.97409,12509679.0
2008-01-31 02:40:00,1.97387,1.97387,1.97365,1.97372,17969255.0
2008-01-31 02:41:00,1.97375,1.97385,1.97368,1.97378,2877367.0
2008-01-31 02:42:00,1.97357,1.97357,1.97309,1.9732,4977728.0
2008-01-31 02:43:00,1.97315,1.97316,1.97301,1.97301,5902157.0
2008-01-31 02:44:00,1.97311,1.97335,1.97311,1.97322,6453326.0
2008-01-31 02:45:00,1.97325,1.97325,1.973,1.97305,3178133.0
2008-01-31 02:46:00,1.97309,1.97333,1.97309,1.97322,7762790.0
2008-01-31 02:47:00,1.97323,1.97355,1.97323,1.97344,15138834.0
2008-01-31 02:48:00,1.97346,1.97347,1.97309,1.97347,9467468.0
2008-01-31 02:49:00,1.97358,1.97365,1.97339,1.97339,4758908.0
2008-01-31 02:50:00,1.9735,1.97428,1.9735,1.97428,4499562.0
2008-01-31 02:51:00,1.97429,1.97445,1.97424,1.97443,8757592.0
2008-01-31 02:52:00,1.97448,1.97486,1.97448,1.97486,31967280.0
2008-01-31 02:53:00,1.97515,1.97573,1.97515,1.97573,6975281.0
2008-01-31 02:54:00,1.97601,1.9765,1.97601,1.9765,11043751.0
2008-01-31 02:55:00,1.97664,1.97664,1.97553,1.97553,14132103.0
2008-01-31 02:56:00,1.97547,1.97547,1.97489,1.97489,12183572.0
2008-01-31 02:57:00,1.97489,1.9752,1.97489,1.9752,3722146.0
2008-01-31 02:58:00,1.97517,1.97536,1.97517,1.97533,12242618.0
2008-01-31 02:59:00,1.97537,1.97539,1.97454,1.97454,2535618.0
2008-01-31 03:00:00,1.97484,1.97491,1.97467,1.97472,12235556.0
2008-01-31 03:01:00,1.97492,1.97565,1.97492,1.97565,6469895.0
2008-01-31 03:02:00,1.97575,1.97604,1.9757,1.97604,8010881.0
2008-01-31 03:03:00,1.97599,1.97604,1.97594,1.97596,3425713.0
2008-01-31 03:04:00,1.97604,1.97611,1.97603,1.97611,12851933.0
2008-01-31 03:05:00,1.97603,1.97603,1.97534,1.97578,15734076.0
2008-01-31 03:06:00,1.97569,1.97582,1.97555,1.97582,8225093.0
2008-01-31 03:07:00,1.97591,1.97615,1.97591,1.97609,4056347.0
2008-01-31 03:08:00,1.97612,1.97639,1.97588,1.97639,15002489.0
2008-01-31 03:09:00,1.97632,1.97643,1.97632,1.97639,11096037.0
2008-01-31 03:10:00,1.97641,1.97644,1.97627,1.97644,4139827.0
2008-01-31 03:11:00,1.9763,1.97641,1.97611,1.97641,19596040.0
2008-01-31 03:12:00,1.97641,1.97649,1.97637,1.97649,795285.0
2008-01-31 03:13:00,1.9764,1.97653,1.97635,1.97635,3810923.0
2008-01-31 03:14:00,1.97622,1.97622,1.97583,1.97584,19239462.0
2008-01-31 03:15:00,1.97597,1.97648,1.97597,1.97648,10748985.0
2008-01-31 03:16:00,1.97672,1.97672,1.97644,1.97644,6824574.0
2008-01-31 03:17:00,1.97626,1.97626,1.97548,1.97565,9365892.0
2008-01-31 03:18:00,1.97524,1.97571,1.97524,1.97549,6986821.0
2008-01-31 03:19:00,1.97547,1.97555,1.97535,1.97555,11404331.0
2008-01-31 03:20:00,1.97558,1.97567,1.97544,1.97556,14115018.0
2008-01-31 03:21:00,1.97575,1.97599,1.97575,1.97599,6380143.0
2008-01-31 03:22:00,1.97597,1.97597,1.97552,1.97563,2312397.0
2008-01-31 03:23:00,1.97566,1.97573,1.97558,1.97572,6166982.0
2008-01-31 03:24:00,1.97576,1.97599,1.97576,1.97599,9310610.0
2008-01-31 03:25:00,1.97596,1.97598,1.9758,1.97589,11348673.0
2008-01-31 03:26:00,1.97596,1.97603,1.97595,1.97603,4089552.0
2008-01-31 03:27:00,1.97597,1.97617,1.97592,1.97614,5412172.0
2008-01-31 03:28:00,1.97592,1.97605,1.97583,1.97605,7367364.0
2008-01-31 03:29:00,1.97587,1.97606,1.97584,1.97594,6758999.0
2008-01-31 03:30:00,1.9759,1.97596,1.97569,1.97596,26874956.0
2008-01-31 03:31:00,1.976,1.97613,1.976,1.97601,17178563.0
2008-01-31 03:32:00,1.97603,1.97603,1.97589,1.97595,4264891.0
2008-01-31 03:33:00,1.97584,1.97604,1.97584,1.97604,14192833.0
2008-01-31 03:34:00,1.97607,1.97628,1.97602,1.97602,10747008.0
2008-01-31 03:35:00,1.97591,1.97592,1.97575,1.97575,5429870.0
2008-01-31 03:36:00,1.97583,1.97619,1.97583,1.97619,5921478.0
2008-01-31 03:37:00,1.97604,1.97604,1.97456,1.97456,4948694.0
2008-01-31 03:38:00,1.97605,1.97615,1.97601,1.97615,12103570.0
2008-01-31 03:39:00,1.97618,1.97621,1.97593,1.97603,5808928.0
2008-01-31 03:40:00,1.97614,1.97617,1.97595,1.97595,5580958.0
2008-01-31 03:41:00,1.9759,1.97616,1.97584,1.97616,8584549.0
2008-01-31 03:42:00,1.97623,1.97651,1.97623,1.97627,21125063.0
2008-01-31 03:43:00,1.97624,1.97636,1.97618,1.97618,17527657.0
2008-01-31 03:44:00,1.97616,1.97621,1.976,1.976,5334067.0
2008-01-31 03:45:00,1.97601,1.97627,1.97601,1.97627,6446899.0
2008-01-31 03:46:00,1.97624,1.97626,1.97607,1.97609,4351104.0
2008-01-31 03:47:00,1.97614,1.97631,1.97609,1.97631,7822399.0
2008-01-31 03:48:00,1.97625,1.97625,1.97602,1.97603,3345822.0
2008-01-31 03:49:00,1.97592,1.97602,1.97576,1.97577,19810424.0
2008-01-31 03:50:00,1.9756,1.9756,1.97538,1.97549,2625999.0
2008-01-31 03:51:00,1.97548,1.97564,1.97548,1.97564,49790073.0
2008-01-31 03:52:00,1.97549,1.97566,1.97548,1.97548,7071589.0
2008-01-31 03:53:00,1.97546,1.97568,1.97539,1.97568,2204691.0
2008-01-31 03:54:00,1.97571,1.97572,1.97558,1.97558,2033114.0
2008-01-31 03:55:00,1.97566,1.97567,1.97553,1.9756,3224058.0
2008-01-31 03:56:00,1.97552,1.97553,1.97538,1.97543,10440053.0
2008-01-31 03:57:00,1.97536,1.97551,1.97536,1.97541,1670030.0
2008-01-31 03:58:00,1.97553,1.97561,1.97549,1.97549,10707285.0
2008-01-31 03:59:00,1.97552,1.97583,1.97551,1.97583,10324003.0
2008-01-31 04:00:00,1.97582,1.97584,1.97567,1.97567,10001862.0
2008-01-31 04:01:00,1.97567,1.97567,1.97542,1.9755,4215616.0
2008-01-31 04:02:00,1.97526,1.97539,1.97514,1.97514,4184254.0
2008-01-31 04:03:00,1.97515,1.97521,1.97504,1.97509,5185850.0
2008-01-31 04:04:00,1.97502,1.97502,1.97493,1.97497,4127584.0
2008-01-31 04:05:00,1.97505,1.97526,1.975,1.97507,4898512.0
2008-01-31 04:06:00,1.97501,1.97528,1.97501,1.97525,5005494.0
2008-01-31 04:07:00,1.9752,1.9752,1.975,1.97508,1973345.0
2008-01-31 04:08:00,1.97505,1.97516,1.975,1.97516,4907164.0
2008-01-31 04:09:00,1.97514,1.97514,1.97502,1.97507,11451757.0
2008-01-31 04:10:00,1.97506,1.97525,1.97494,1.97525,11576919.0
2008-01-31 04:11:00,1.97525,1.97525,1.97516,1.97516,5262334.0
2008-01-31 04:12:00,1.97509,1.97509,1.97499,1.97499,16301882.0
2008-01-31 04:13:00,1.97493,1.97494,1.97473,1.97494,14284697.0
2008-01-31 04:14:00,1.97488,1.97501,1.97478,1.97478,7103462.0
2008-01-31 04:15:00,1.9747,1.97472,1.97448,1.97448,9647006.0
2008-01-31 04:16:00,1.97432,1.97434,1.97416,1.97434,886760.0
2008-01-31 04:17:00,1.97453,1.97505,1.97453,1.97505,11497422.0
2008-01-31 04:18:00,1.97521,1.97542,1.97489,1.97489,11086597.0
2008-01-31 04:19:00,1.97495,1.9753,1.97495,1.9753,4346952.0
2008-01-31 04:20:00,1.97525,1.97525,1.97515,1.97518,13605375.0
2008-01-31 04:21:00,1.97521,1.97522,1.97515,1.97515,24870058.0
2008-01-31 04:22:00,1.97508,1.97534,1.97508,1.97523,8810545.0
2008-01-31 04:23:00,1.97532,1.97538,1.97516,1.97516,6286594.0
2008-01-31 04:24:00,1.97511,1.97515,1.97504,1.97504,11705703.0
2008-01-31 04:25:00,1.97504,1.97534,1.97504,1.97534,4282378.0
2008-01-31 04:26:00,1.97538,1.9754,1.97515,1.97515,7832534.0
2008-01-31 04:27:00,1.97542,1.97578,1.97542,1.97571,11315405.0
2008-01-31 04:28:00,1.97571,1.97571,1.97553,1.97571,8269401.0
2008-01-31 04:29:00,1.97569,1.97569,1.97542,1.97542,2642432.0
2008-01-31 04:30:00,1.97542,1.97548,1.97508,1.97548,2907909.0
2008-01-31 04:31:00,1.97542,1.97542,1.97499,1.97525,3452978.0
2008-01-31 04:32:00,1.9753,1.97533,1.97524,1.97533,17919191.0
2008-01-31 04:33:00,1.97532,1.97532,1.97518,1.97532,1268709.0
2008-01-31 04:34:00,1.97523,1.97523,1.97491,1.97517,14503560.0
2008-01-31 04:35:00,1.97518,1.97541,1.97515,1.97529,19180386.0
2008-01-31 04:36:00,1.97525,1.97525,1.97492,1.97498,15910148.0
2008-01-31 04:37:00,1.97486,1.97491,1.97483,1.97491,9294949.0
2008-01-31 04:38:00,1.97519,1.97519,1.97492,1.97492,9517830.0
2008-01-31 04:39:00,1.97489,1.97499,1.97486,1.97499,8301686.0
2008-01-31 04:40:00,1.975,1.975,1.97479,1.97479,4739452.0
2008-01-31 04:42:00,1.97498,1.97506,1.97449,1.97501,1310409.0
2008-01-31 04:43:00,1.97501,1.97501,1.97489,1.97492,8921386.0
2008-01-31 04:44:00,1.97492,1.97492,1.97467,1.97478,7304300.0
2008-01-31 04:45:00,1.97494,1.97501,1.97486,1.97501,6688864.0
2008-01-31 04:46:00,1.97498,1.975,1.97481,1.975,3985146.0
2008-01-31 04:47:00,1.97515,1.9753,1.97515,1.9753,13368772.0
2008-01-31 04:48:00,1.97516,1.97516,1.97479,1.97489,6638848.0
2008-01-31 04:49:00,1.97501,1.97516,1.9749,1.97506,12055995.0
2008-01-31 04:50:00,1.97511,1.9753,1.97511,1.97528,328691.0
2008-01-31 04:51:00,1.97515,1.97515,1.9751,1.97514,6661237.0
2008-01-31 04:52:00,1.97511,1.97526,1.97509,1.97522,1528035.0
2008-01-31 04:53:00,1.97525,1.97525,1.97507,1.97518,5707338.0
2008-01-31 04:54:00,1.97523,1.97539,1.9751,1.97529,7146454.0
2008-01-31 04:55:00,1.9752,1.9752,1.97496,1.97496,7445320.0
2008-01-31 04:56:00,1.97516,1.97548,1.97516,1.97547,3216524.0
2008-01-31 04:57:00,1.9757,1.97574,1.97563,1.97571,7104646.0
2008-01-31 04:58:00,1.97574,1.97638,1.97574,1.97638,8784715.0
2008-01-31 04:59:00,1.97637,1.9764,1.97621,1.97621,3753439.0
2008-01-31 05:00:00,1.97641,1.97674,1.97641,1.9767,1256268.0
2008-01-31 05:01:00,1.97674,1.97674,1.97651,1.97651,8371730.0
2008-01-31 05:02:00,1.97646,1.97655,1.9763,1.9763,8632952.0
2008-01-31 05:03:00,1.97624,1.97643,1.97624,1.9764,4383343.0
2008-01-31 05:04:00,1.97656,1.97661,1.97653,1.97661,44532712.0
2008-01-31 05:05:00,1.97667,1.97668,1.97647,1.97647,5393419.0
2008-01-31 05:06:00,1.97645,1.97645,1.97617,1.97617,5821714.0
2008-01-31 05:07:00,1.9762,1.9762,1.97587,1.97591,22822525.0
2008-01-31 05:08:00,1.97591,1.97591,1.9758,1.97581,5936980.0
2008-01-31 05:09:00,1.97587,1.97604,1.97582,1.97592,16827020.0
2008-01-31 05:10:00,1.97598,1.97627,1.97598,1.97622,11603949.0
2008-01-31 05:11:00,1.97621,1.9763,1.97611,1.97627,10504991.0
2008-01-31 05:12:00,1.97617,1.97623,1.97599,1.97601,3797810.0
2008-01-31 05:13:00,1.97599,1.97599,1.97584,1.97584,18853265.0
2008-01-31 05:14:00,1.97571,1.97571,1.9752,1.97534,888883.0
2008-01-31 05:15:00,1.97539,1.97543,1.97537,1.97543,11721150.0
2008-01-31 05:16:00,1.97536,1.97541,1.97396,1.97536,4305636.0
2008-01-31 05:17:00,1.97545,1.97549,1.97531,1.97549,1476782.0
2008-01-31 05:18:00,1.97564,1.97605,1.97564,1.97605,2593604.0
2008-01-31 05:19:00,1.97626,1.97626,1.97577,1.97577,6773682.0
2008-01-31 05:20:00,1.97581,1.97589,1.97561,1.97589,1256091.0
2008-01-31 05:21:00,1.97589,1.97595,1.97583,1.97583,9442024.0
2008-01-31 05:22:00,1.97568,1.97568,1.97536,1.97536,8921294.0
2008-01-31 05:23:00,1.97537,1.97537,1.9751,1.9751,4990844.0
2008-01-31 05:24:00,1.97514,1.9753,1.97514,1.97519,2129292.0
2008-01-31 05:25:00,1.97526,1.97568,1.97526,1.97563,14983201.0
2008-01-31 05:26:00,1.97546,1.97546,1.97516,1.97524,3586153.0
2008-01-31 05:27:00,1.9755,1.97583,1.9755,1.97553,3010606.0
2008-01-31 05:28:00,1.97578,1.97631,1.97578,1.97631,2875046.0
2008-01-31 05:29:00,1.97619,1.97619,1.97562,1.97573,4928116.0
2008-01-31 05:30:00,1.9758,1.97592,1.97566,1.97592,15905337.0
2008-01-31 05:31:00,1.97586,1.97586,1.97529,1.97536,7291737.0
2008-01-31 05:32:00,1.97524,1.97531,1.97521,1.97522,4141210.0
2008-01-31 05:33:00,1.97519,1.97523,1.97501,1.9751,4443703.0
2008-01-31 05:34:00,1.97508,1.97532,1.97508,1.97532,5759788.0
2008-01-31 05:35:00,1.97534,1.97534,1.9751,1.97514,15512320.0
2008-01-31 05:36:00,1.97525,1.97549,1.97525,1.97534,11292780.0
2008-01-31 05:37:00,1.97534,1.97535,1.97507,1.97535,6142616.0
2008-01-31 05:38:00,1.97534,1.97534,1.97524,1.97524,3078069.0
2008-01-31 05:39:00,1.9752,1.97523,1.975,1.975,3995252.0
2008-01-31 05:40:00,1.97521,1.97536,1.97513,1.97513,14197248.0
2008-01-31 05:41:00,1.97521,1.97533,1.97521,1.97529,10172475.0
2008-01-31 05:42:00,1.97539,1.97552,1.97539,1.97542,2490472.0
2008-01-31 05:43:00,1.97554,1.97556,1.97532,1.97535,14345505.0
2008-01-31 05:44:00,1.97539,1.97545,1.97526,1.97526,7233597.0
2008-01-31 05:45:00,1.97518,1.97521,1.97496,1.97521,8671126.0
2008-01-31 05:46:00,1.97522,1.97526,1.97497,1.97497,14813829.0
2008-01-31 05:47:00,1.97494,1.97494,1.97472,1.97475,8289181.0
2008-01-31 05:48:00,1.97465,1.975,1.97465,1.975,8667796.0
2008-01-31 05:49:00,1.975,1.97505,1.97487,1.97493,4052899.0
2008-01-31 05:50:00,1.97478,1.97485,1.97471,1.97471,23198345.0
2008-01-31 05:51:00,1.97461,1.97463,1.97444,1.97463,5999508.0
2008-01-31 05:52:00,1.97483,1.97488,1.97476,1.97476,6724907.0
2008-01-31 05:53:00,1.97477,1.97477,1.97463,1.97463,13840240.0
2008-01-31 05:54:00,1.97472,1.97479,1.9745,1.97467,9280441.0
2008-01-31 05:55:00,1.97459,1.97491,1.97456,1.97491,8348177.0
2008-01-31 05:56:00,1.97498,1.97505,1.97486,1.97494,1679702.0
2008-01-31 05:57:00,1.97502,1.97507,1.97485,1.97507,19125496.0
2008-01-31 05:58:00,1.97509,1.97546,1.97509,1.97523,1650614.0
2008-01-31 05:59:00,1.97512,1.97522,1.97489,1.97522,11178125.0
2008-01-31 06:00:00,1.97537,1.97583,1.97537,1.97583,35165211.0
2008-01-31 06:01:00,1.97583,1.97612,1.97583,1.97597,7960615.0
2008-01-31 06:02:00,1.97606,1.97616,1.97606,1.97607,6174747.0
2008-01-31 06:03:00,1.97604,1.97616,1.97594,1.97616,13062393.0
2008-01-31 06:04:00,1.97623,1.97623,1.97577,1.97616,4964999.0
2008-01-31 06:05:00,1.97605,1.97605,1.97566,1.97566,8424653.0
2008-01-31 06:06:00,1.97577,1.97594,1.97575,1.97594,6810469.0
2008-01-31 06:07:00,1.97599,1.97612,1.97587,1.97598,11580329.0
2008-01-31 06:08:00,1.9761,1.9763,1.9761,1.97621,3188588.0
2008-01-31 06:09:00,1.97627,1.97627,1.97575,1.9759,6637236.0
2008-01-31 06:10:00,1.97587,1.97599,1.97566,1.97599,6176060.0
2008-01-31 06:11:00,1.97615,1.97635,1.97597,1.97597,5470302.0
2008-01-31 06:12:00,1.97604,1.97604,1.97525,1.97525,64547784.0
2008-01-31 06:13:00,1.97534,1.97563,1.97534,1.97563,14121696.0
2008-01-31 06:14:00,1.97562,1.97563,1.97538,1.97538,16664885.0
2008-01-31 06:15:00,1.97541,1.97558,1.97541,1.97541,12129820.0
2008-01-31 06:16:00,1.97536,1.9754,1.97524,1.97537,5893746.0
2008-01-31 06:17:00,1.97538,1.97538,1.97518,1.97528,6190147.0
2008-01-31 06:18:00,1.97527,1.97562,1.97527,1.97562,2743386.0
2008-01-31 06:19:00,1.97566,1.97566,1.9754,1.9754,3749999.0
2008-01-31 06:20:00,1.97533,1.97533,1.9751,1.9751,5056564.0
2008-01-31 06:21:00,1.97526,1.97531,1.97513,1.97518,12005523.0
2008-01-31 06:22:00,1.97513,1.97513,1.9748,1.97502,1916222.0
2008-01-31 06:23:00,1.97494,1.97494,1.97472,1.97472,8815665.0
2008-01-31 06:24:00,1.97486,1.97499,1.97483,1.97499,3829701.0
2008-01-31 06:25:00,1.97509,1.97509,1.97488,1.97488,776030.0
2008-01-31 06:26:00,1.97504,1.97509,1.97494,1.97509,9533117.0
2008-01-31 06:27:00,1.97501,1.97507,1.97489,1.97489,11318199.0
2008-01-31 06:28:00,1.97492,1.97506,1.97489,1.97495,2730864.0
2008-01-31 06:29:00,1.97502,1.97512,1.97482,1.97482,3521444.0
2008-01-31 06:30:00,1.97497,1.97516,1.97491,1.97516,63875080.0
2008-01-31 06:31:00,1.97514,1.97525,1.97514,1.97525,3192291.0
2008-01-31 06:32:00,1.97514,1.97521,1.97506,1.97521,6340855.0
2008-01-31 06:33:00,1.97528,1.97539,1.97522,1.97539,3561927.0
2008-01-31 06:34:00,1.97544,1.97544,1.9752,1.97525,3847811.0
2008-01-31 06:35:00,1.97524,1.97524,1.97498,1.97507,7602222.0
2008-01-31 06:36:00,1.97514,1.97517,1.97501,1.97513,10913360.0
2008-01-31 06:37:00,1.97524,1.97524,1.97471,1.97518,25361901.0
2008-01-31 06:38:00,1.97522,1.97537,1.97506,1.97515,20897150.0
2008-01-31 06:39:00,1.9753,1.97531,1.97519,1.97519,6655784.0
2008-01-31 06:40:00,1.97521,1.97524,1.97498,1.97506,1437238.0
2008-01-31 06:41:00,1.97518,1.9753,1.97507,1.9753,5767403.0
2008-01-31 06:42:00,1.97544,1.97544,1.97515,1.97528,852935.0
2008-01-31 06:43:00,1.97522,1.97522,1.97504,1.97513,8578651.0
2008-01-31 06:44:00,1.97523,1.97585,1.97523,1.97565,8352374.0
2008-01-31 06:45:00,1.97545,1.97545,1.97522,1.97529,8257620.0
2008-01-31 06:46:00,1.97537,1.97557,1.97512,1.97516,10429560.0
2008-01-31 06:47:00,1.97515,1.97518,1.97505,1.97506,6356542.0
2008-01-31 06:48:00,1.97504,1.97524,1.97502,1.97502,3977762.0
2008-01-31 06:49:00,1.97491,1.97499,1.97491,1.97496,1537383.0
2008-01-31 06:50:00,1.97493,1.97494,1.97468,1.97494,4651535.0
2008-01-31 06:51:00,1.97503,1.97535,1.97503,1.97527,7047016.0
2008-01-31 06:52:00,1.97543,1.97543,1.97535,1.97539,10307374.0
2008-01-31 06:53:00,1.97529,1.97565,1.97529,1.97565,9418232.0
2008-01-31 06:54:00,1.97584,1.97598,1.97583,1.97597,15149451.0
2008-01-31 06:55:00,1.97614,1.97663,1.97611,1.97611,4707647.0
2008-01-31 06:56:00,1.97613,1.97657,1.97613,1.97639,7239405.0
2008-01-31 06:57:00,1.97638,1.97638,1.97605,1.97605,3328488.0
2008-01-31 06:58:00,1.97596,1.97596,1.97568,1.97572,2316753.0
2008-01-31 06:59:00,1.97567,1.97567,1.97545,1.97545,13104496.0
2008-01-31 07:00:00,1.97539,1.97539,1.97505,1.97512,5801870.0
2008-01-31 07:01:00,1.97524,1.97528,1.97519,1.97519,2431076.0
2008-01-31 07:02:00,1.97523,1.97545,1.97523,1.97545,1277856.0
2008-01-31 07:03:00,1.97561,1.97574,1.97559,1.97559,12554165.0
2008-01-31 07:04:00,1.97585,1.97617,1.97585,1.97617,1023093.0
2008-01-31 07:05:00,1.97637,1.97637,1.9762,1.97635,19261438.0
2008-01-31 07:06:00,1.9763,1.97646,1.9763,1.97638,7590035.0
2008-01-31 07:07:00,1.97634,1.97654,1.97634,1.97654,19670089.0
2008-01-31 07:08:00,1.97676,1.9773,1.97676,1.9773,14712887.0
2008-01-31 07:09:00,1.97729,1.97764,1.97728,1.97764,2116867.0
2008-01-31 07:10:00,1.9777,1.9777,1.97745,1.97745,21040138.0
2008-01-31 07:11:00,1.97749,1.97766,1.97732,1.97766,16634491.0
2008-01-31 07:12:00,1.97786,1.97789,1.97747,1.9775,39784616.0
2008-01-31 07:13:00,1.97755,1.97755,1.9773,1.9773,2844721.0
2008-01-31 07:14:00,1.9771,1.97737,1.97709,1.97737,1701456.0
2008-01-31 07:15:00,1.97735,1.97735,1.97686,1.97686,4060648.0
2008-01-31 07:16:00,1.97704,1.97717,1.97693,1.97717,6216852.0
2008-01-31 07:17:00,1.97734,1.97749,1.97721,1.97738,5587663.0
2008-01-31 07:18:00,1.97744,1.97812,1.97744,1.97812,3503043.0
2008-01-31 07:19:00,1.9782,1.97822,1.97794,1.97794,17460347.0
2008-01-31 07:20:00,1.97801,1.97801,1.97745,1.97745,2147469.0
2008-01-31 07:21:00,1.97775,1.97813,1.97775,1.97809,2802343.0
2008-01-31 07:22:00,1.97829,1.97845,1.97829,1.97845,5017470.0
2008-01-31 07:23:00,1.97853,1.97858,1.97839,1.97839,7239403.0
2008-01-31 07:24:00,1.97811,1.97811,1.97758,1.97758,21154053.0
2008-01-31 07:25:00,1.97762,1.97776,1.97762,1.97768,2782133.0
2008-01-31 07:26:00,1.97778,1.97807,1.97778,1.97807,10005247.0
2008-01-31 07:27:00,1.97791,1.97791,1.97769,1.97769,7360226.0
2008-01-31 07:28:00,1.97772,1.97802,1.97772,1.97802,64184961.0
2008-01-31 07:29:00,1.97798,1.97798,1.9778,1.97797,4678675.0
2008-01-31 07:30:00,1.97792,1.9781,1.97788,1.9781,3461160.0
2008-01-31 07:31:00,1.97812,1.97814,1.97794,1.97802,6381616.0
2008-01-31 07:32:00,1.978,1.978,1.97779,1.97779,5091769.0
2008-01-31 07:33:00,1.97769,1.97802,1.97769,1.97802,6317166.0
2008-01-31 07:34:00,1.9781,1.97815,1.97795,1.97812,4717751.0
2008-01-31 07:35:00,1.97807,1.97807,1.97778,1.97785,7169246.0
2008-01-31 07:36:00,1.97785,1.97787,1.97775,1.97775,22586264.0
2008-01-31 07:37:00,1.9777,1.97779,1.97761,1.97779,32648405.0
2008-01-31 07:38:00,1.97772,1.97817,1.97772,1.97817,2035330.0
2008-01-31 07:39:00,1.97829,1.97866,1.97829,1.97859,8601569.0
2008-01-31 07:40:00,1.97862,1.97875,1.97846,1.97875,655158.0
2008-01-31 07:41:00,1.97891,1.97931,1.97891,1.97931,2133260.0
2008-01-31 07:42:00,1.97947,1.97954,1.97941,1.97941,14085989.0
2008-01-31 07:43:00,1.97926,1.97954,1.97914,1.97954,8280545.0
2008-01-31 07:44:00,1.97941,1.97979,1.97941,1.97979,14840249.0
2008-01-31 07:45:00,1.97989,1.97989,1.97965,1.97965,8463380.0
2008-01-31 07:46:00,1.97962,1.97976,1.97957,1.97965,2540651.0
2008-01-31 07:47:00,1.97951,1.97951,1.97921,1.97921,2009981.0
2008-01-31 07:48:00,1.97926,1.97926,1.97892,1.97892,630682.0
2008-01-31 07:49:00,1.97899,1.97899,1.97866,1.97869,4774897.0
2008-01-31 07:50:00,1.97869,1.97869,1.97836,1.97836,18836205.0
2008-01-31 07:51:00,1.97825,1.97839,1.978,1.97839,12917895.0
2008-01-31 07:52:00,1.97832,1.97853,1.9783,1.97853,2739093.0
2008-01-31 07:53:00,1.97859,1.97889,1.97859,1.97884,10764920.0
2008-01-31 07:54:00,1.9789,1.97896,1.97854,1.97877,4979718.0
2008-01-31 07:55:00,1.97872,1.97874,1.97864,1.97871,2368946.0
2008-01-31 07:56:00,1.97873,1.97883,1.97866,1.97883,7041192.0
2008-01-31 07:57:00,1.9788,1.9788,1.97852,1.97852,6203767.0
2008-01-31 07:58:00,1.97857,1.97872,1.97857,1.97859,1581654.0
2008-01-31 07:59:00,1.97861,1.97872,1.97856,1.97872,947245.0
2008-01-31 08:00:00,1.97882,1.9789,1.97882,1.97882,5402312.0
2008-01-31 08:01:00,1.97886,1.97894,1.97856,1.97859,9253379.0
2008-01-31 08:02:00,1.97858,1.97869,1.97852,1.97869,2917392.0
2008-01-31 08:03:00,1.97875,1.97875,1.9785,1.9785,1421190.0
2008-01-31 08:04:00,1.97861,1.9787,1.97861,1.97867,4615820.0
2008-01-31 08:05:00,1.97856,1.97886,1.97856,1.97886,10541278.0
2008-01-31 08:06:00,1.9788,1.9788,1.97818,1.97862,537409.0
2008-01-31 08:07:00,1.97864,1.97864,1.97828,1.97828,13624249.0
2008-01-31 08:08:00,1.97804,1.97804,1.97775,1.97796,3168600.0
2008-01-31 08:09:00,1.97798,1.97807,1.97778,1.97807,2276629.0
2008-01-31 08:10:00,1.97832,1.9786,1.97832,1.97838,1862696.0
2008-01-31 08:11:00,1.97817,1.97819,1.97747,1.97747,21797304.0
2008-01-31 08:12:00,1.9774,1.97746,1.97724,1.97724,3377289.0
2008-01-31 08:13:00,1.9772,1.97727,1.97707,1.97727,2741806.0
2008-01-31 08:14:00,1.9772,1.97727,1.97714,1.97723,4848031.0
2008-01-31 08:15:00,1.97735,1.97757,1.97719,1.97719,3791252.0
2008-01-31 08:16:00,1.97702,1.97711,1.97688,1.97688,13116449.0
2008-01-31 08:17:00,1.97687,1.97687,1.97658,1.97658,2079077.0
2008-01-31 08:18:00,1.97654,1.97655,1.97622,1.97636,7809979.0
2008-01-31 08:19:00,1.97673,1.97719,1.97673,1.97719,9030730.0
2008-01-31 08:20:00,1.97733,1.97831,1.97733,1.97829,6178100.0
2008-01-31 08:21:00,1.97832,1.97832,1.97721,1.97721,4459466.0
2008-01-31 08:22:00,1.97716,1.97746,1.97707,1.97707,8519618.0
2008-01-31 08:23:00,1.97679,1.97679,1.97636,1.97661,6406187.0
2008-01-31 08:24:00,1.97656,1.9767,1.97615,1.9767,1786877.0
2008-01-31 08:25:00,1.97662,1.97662,1.97589,1.97589,21047606.0
2008-01-31 08:26:00,1.97584,1.97585,1.97566,1.97566,6053622.0
2008-01-31 08:27:00,1.97561,1.97568,1.97546,1.97555,1564684.0
2008-01-31 08:28:00,1.97554,1.9756,1.97553,1.97553,4260463.0
2008-01-31 08:29:00,1.97572,1.97605,1.9756,1.97605,16387064.0
2008-01-31 08:30:00,1.97607,1.97639,1.97607,1.97625,1332554.0
2008-01-31 08:31:00,1.97614,1.97614,1.97593,1.976,12374271.0
2008-01-31 08:32:00,1.97587,1.97587,1.97553,1.97556,3024129.0
2008-01-31 08:33:00,1.97561,1.97563,1.97546,1.97559,3629083.0
2008-01-31 08:34:00,1.97544,1.97544,1.97494,1.97494,15896881.0
2008-01-31 08:35:00,1.97481,1.97482,1.97444,1.97444,8636424.0
2008-01-31 08:36:00,1.9744,1.97468,1.9744,1.97455,15152657.0
2008-01-31 08:37:00,1.97454,1.9747,1.9744,1.9747,5584105.0
2008-01-31 08:38:00,1.97464,1.97464,1.97412,1.97464,6275969.0
2008-01-31 08:39:00,1.97478,1.97526,1.97464,1.97526,1394806.0
2008-01-31 08:40:00,1.9753,1.97559,1.9753,1.97546,1779297.0
2008-01-31 08:41:00,1.97542,1.97551,1.97521,1.97521,4704175.0
2008-01-31 08:42:00,1.97505,1.97559,1.97487,1.97559,23357968.0
2008-01-31 08:43:00,1.9756,1.97563,1.97537,1.97537,1286081.0
2008-01-31 08:44:00,1.97544,1.97575,1.97524,1.97575,1807978.0
2008-01-31 08:45:00,1.97589,1.97601,1.97585,1.97601,8181377.0
2008-01-31 08:46:00,1.97574,1.97578,1.97528,1.9755,12580194.0
2008-01-31 08:47:00,1.97565,1.97614,1.97539,1.97614,19407948.0
2008-01-31 08:48:00,1.97616,1.97616,1.97594,1.97597,22212244.0
2008-01-31 08:49:00,1.97592,1.97598,1.97585,1.97592,1185935.0
2008-01-31 08:50:00,1.9758,1.9758,1.97489,1.97489,2698216.0
2008-01-31 08:51:00,1.97492,1.97518,1.97485,1.97518,3818406.0
2008-01-31 08:52:00,1.97516,1.97517,1.97483,1.97483,6949117.0
2008-01-31 08:53:00,1.97475,1.97491,1.97467,1.97467,2398652.0
2008-01-31 08:54:00,1.97452,1.97452,1.97386,1.97394,21124660.0
2008-01-31 08:55:00,1.97376,1.97376,1.97358,1.97376,21497301.0
2008-01-31 08:56:00,1.97377,1.97377,1.9734,1.9734,12265726.0
2008-01-31 08:57:00,1.97344,1.97386,1.97344,1.97384,1475984.0
2008-01-31 08:58:00,1.97377,1.97377,1.97321,1.97321,2985859.0
2008-01-31 08:59:00,1.97306,1.97335,1.97298,1.97335,6228953.0
2008-01-31 09:00:00,1.9734,1.97417,1.9734,1.97392,7264703.0
2008-01-31 09:01:00,1.97377,1.97389,1.97231,1.97389,1180336.0
2008-01-31 09:02:00,1.97416,1.97447,1.97416,1.97422,2654512.0
2008-01-31 09:03:00,1.97412,1.97412,1.97387,1.9739,10589983.0
2008-01-31 09:04:00,1.97414,1.97446,1.97414,1.97442,4850695.0
2008-01-31 09:05:00,1.97434,1.97434,1.97382,1.97382,4533514.0
2008-01-31 09:06:00,1.97361,1.97385,1.973,1.973,12739658.0
2008-01-31 09:07:00,1.97308,1.97395,1.97308,1.97395,13826038.0
2008-01-31 09:08:00,1.97403,1.97409,1.97355,1.97409,5054496.0
2008-01-31 09:09:00,1.97421,1.97433,1.97414,1.97415,2331816.0
2008-01-31 09:10:00,1.97408,1.97414,1.97376,1.97376,4104091.0
2008-01-31 09:11:00,1.97359,1.97359,1.97318,1.97319,2230498.0
2008-01-31 09:12:00,1.97321,1.9733,1.97311,1.9733,6411425.0
2008-01-31 09:13:00,1.97329,1.97337,1.9732,1.97325,1749766.0
2008-01-31 09:14:00,1.97336,1.97382,1.97336,1.97382,2020063.0
2008-01-31 09:15:00,1.97393,1.9742,1.97393,1.9742,2920488.0
2008-01-31 09:16:00,1.97412,1.97412,1.97349,1.9735,15902050.0
2008-01-31 09:17:00,1.97354,1.97354,1.97311,1.9733,13940089.0
2008-01-31 09:18:00,1.97328,1.9733,1.97302,1.97302,1167055.0
2008-01-31 09:19:00,1.9728,1.9728,1.97263,1.97263,11571717.0
2008-01-31 09:20:00,1.97266,1.9736,1.97266,1.9736,4716945.0
2008-01-31 09:21:00,1.97367,1.97438,1.97367,1.97438,12981433.0
2008-01-31 09:22:00,1.97453,1.97454,1.97443,1.97443,10046265.0
2008-01-31 09:23:00,1.97447,1.97471,1.97447,1.97471,2018729.0
2008-01-31 09:24:00,1.97466,1.97469,1.97454,1.97459,19829255.0
2008-01-31 09:25:00,1.97442,1.97442,1.9738,1.9738,3464954.0
2008-01-31 09:26:00,1.97391,1.97396,1.97377,1.97377,28409151.0
2008-01-31 09:27:00,1.97372,1.97374,1.97359,1.97371,19338493.0
2008-01-31 09:28:00,1.97365,1.97385,1.97358,1.97358,7357386.0
2008-01-31 09:29:00,1.97341,1.97357,1.97341,1.97343,2542678.0
2008-01-31 09:30:00,1.97349,1.97353,1.97326,1.97326,4934461.0
2008-01-31 09:31:00,1.97311,1.97311,1.97284,1.97302,35149195.0
2008-01-31 09:32:00,1.97302,1.97351,1.97302,1.97351,1073957.0
2008-01-31 09:33:00,1.97356,1.97378,1.97355,1.97355,13331015.0
2008-01-31 09:34:00,1.97365,1.97365,1.97312,1.97312,10609156.0
2008-01-31 09:35:00,1.97305,1.97313,1.97299,1.97313,2932492.0
2008-01-31 09:36:00,1.97321,1.97322,1.97314,1.97314,3165276.0
2008-01-31 09:37:00,1.97313,1.97317,1.97301,1.97317,924669.0
2008-01-31 09:38:00,1.97331,1.97415,1.97331,1.97415,995837.0
2008-01-31 09:39:00,1.97421,1.97421,1.97391,1.97391,3332426.0
2008-01-31 09:40:00,1.97377,1.97401,1.97377,1.97401,15544337.0
2008-01-31 09:41:00,1.97387,1.97387,1.97352,1.97352,6380983.0
2008-01-31 09:42:00,1.97333,1.97333,1.97296,1.97312,6994588.0
2008-01-31 09:43:00,1.97314,1.97322,1.97304,1.97308,5202909.0
2008-01-31 09:44:00,1.97289,1.97289,1.97244,1.97265,2864051.0
2008-01-31 09:45:00,1.97264,1.97298,1.97264,1.97298,196621.0
2008-01-31 09:46:00,1.97299,1.97321,1.97295,1.97317,2535703.0
2008-01-31 09:47:00,1.97324,1.97359,1.97322,1.97322,4656175.0
2008-01-31 09:48:00,1.97365,1.9739,1.97365,1.9739,5060763.0
2008-01-31 09:49:00,1.97387,1.97435,1.97387,1.97435,11990263.0
2008-01-31 09:50:00,1.97452,1.97452,1.97436,1.97436,20712010.0
2008-01-31 09:51:00,1.97441,1.97456,1.9744,1.97456,8276703.0
2008-01-31 09:52:00,1.97468,1.97536,1.97462,1.97536,37017599.0
2008-01-31 09:53:00,1.97532,1.97588,1.97532,1.97578,11768232.0
2008-01-31 09:54:00,1.97559,1.97559,1.97494,1.97494,11053271.0
2008-01-31 09:55:00,1.97514,1.97528,1.97514,1.97518,4709081.0
2008-01-31 09:56:00,1.9752,1.97528,1.97483,1.97483,2205467.0
2008-01-31 09:57:00,1.97514,1.97547,1.97514,1.97547,2306314.0
2008-01-31 09:58:00,1.97551,1.97551,1.97537,1.97542,5334582.0
2008-01-31 09:59:00,1.9754,1.97563,1.9754,1.9756,15748810.0
2008-01-31 10:00:00,1.97559,1.97559,1.97515,1.97515,4377611.0
2008-01-31 10:01:00,1.97522,1.97616,1.97522,1.97616,29701901.0
2008-01-31 10:02:00,1.97641,1.97665,1.9764,1.97665,72089724.0
2008-01-31 10:03:00,1.97631,1.97701,1.97631,1.97701,2095887.0
2008-01-31 10:04:00,1.97707,1.97737,1.97706,1.97731,8247937.0
2008-01-31 10:05:00,1.97743,1.97743,1.97709,1.97711,2755950.0
2008-01-31 10:06:00,1.97706,1.97707,1.97698,1.97699,4729699.0
2008-01-31 10:07:00,1.97696,1.97696,1.9761,1.9761,5956435.0
2008-01-31 10:08:00,1.97617,1.97648,1.97617,1.97621,5472386.0
2008-01-31 10:09:00,1.97599,1.97599,1.97534,1.97534,6567430.0
2008-01-31 10:10:00,1.97508,1.97508,1.97471,1.97488,4639101.0
2008-01-31 10:11:00,1.97497,1.97554,1.97497,1.97554,44814472.0
2008-01-31 10:12:00,1.97563,1.97573,1.97554,1.97563,20766331.0
2008-01-31 10:13:00,1.97558,1.9758,1.97549,1.9758,21634492.0
2008-01-31 10:14:00,1.97585,1.97611,1.97585,1.97593,5126308.0
2008-01-31 10:15:00,1.97605,1.97645,1.97605,1.9764,10989445.0
2008-01-31 10:16:00,1.9764,1.97647,1.97598,1.97598,3079315.0
2008-01-31 10:17:00,1.97599,1.97599,1.97558,1.97583,784627.0
2008-01-31 10:18:00,1.97579,1.97597,1.97578,1.97597,16229675.0
2008-01-31 10:19:00,1.97606,1.97627,1.97606,1.97618,9077291.0
2008-01-31 10:20:00,1.97631,1.97642,1.976,1.976,3278783.0
2008-01-31 10:21:00,1.97636,1.97674,1.97636,1.97667,22001622.0
2008-01-31 10:22:00,1.97678,1.97682,1.9766,1.9766,7068455.0
2008-01-31 10:23:00,1.97674,1.97697,1.97665,1.97697,25149498.0
2008-01-31 10:24:00,1.97699,1.97707,1.97687,1.97707,1373199.0
2008-01-31 10:25:00,1.97712,1.97712,1.97687,1.97696,7407951.0
2008-01-31 10:26:00,1.97708,1.97719,1.97677,1.97699,1434376.0
2008-01-31 10:27:00,1.9768,1.9768,1.97608,1.97609,2642826.0
2008-01-31 10:28:00,1.97611,1.97652,1.97611,1.97641,8381112.0
2008-01-31 10:29:00,1.97659,1.97687,1.97656,1.97656,15084160.0
2008-01-31 10:30:00,1.97649,1.97649,1.97602,1.97602,16846730.0
2008-01-31 10:31:00,1.97624,1.97654,1.97588,1.97654,10269210.0
2008-01-31 10:32:00,1.9766,1.97693,1.97659,1.97693,16219467.0
2008-01-31 10:33:00,1.97709,1.97727,1.97703,1.97727,2613703.0
2008-01-31 10:34:00,1.97717,1.97718,1.97697,1.97717,11894688.0
2008-01-31 10:35:00,1.97718,1.97734,1.97718,1.97734,6095240.0
2008-01-31 10:36:00,1.97724,1.97738,1.97679,1.97679,18800751.0
2008-01-31 10:37:00,1.97666,1.97682,1.97664,1.97682,13506744.0
2008-01-31 10:38:00,1.97678,1.97687,1.9767,1.97687,6761444.0
2008-01-31 10:39:00,1.97699,1.97722,1.97699,1.97716,14393836.0
2008-01-31 10:40:00,1.9774,1.97778,1.9774,1.97766,12486131.0
2008-01-31 10:41:00,1.97748,1.97748,1.97721,1.97721,2123536.0
2008-01-31 10:42:00,1.97725,1.97739,1.97721,1.97721,9840831.0
2008-01-31 10:43:00,1.97745,1.97765,1.97745,1.97764,196905778.0
2008-01-31 10:44:00,1.97765,1.97803,1.97761,1.97803,4625507.0
2008-01-31 10:45:00,1.97834,1.9787,1.97834,1.9787,12565765.0
2008-01-31 10:46:00,1.97865,1.97872,1.97853,1.97853,3879057.0
2008-01-31 10:47:00,1.97826,1.97826,1.97789,1.97789,4779364.0
2008-01-31 10:48:00,1.97781,1.97781,1.9775,1.9775,936000.0
2008-01-31 10:49:00,1.97745,1.97795,1.97745,1.97795,11347030.0
2008-01-31 10:50:00,1.97798,1.97803,1.97774,1.97774,3012945.0
2008-01-31 10:51:00,1.97763,1.97785,1.97762,1.97778,13298649.0
2008-01-31 10:52:00,1.9778,1.9781,1.97667,1.9781,1455183.0
2008-01-31 10:53:00,1.9783,1.9785,1.9783,1.9785,1803845.0
2008-01-31 10:54:00,1.97858,1.97886,1.97858,1.97874,12774381.0
2008-01-31 10:55:00,1.97873,1.97876,1.97852,1.97852,2629652.0
2008-01-31 10:56:00,1.97826,1.97826,1.97745,1.97745,1635368.0
2008-01-31 10:57:00,1.97747,1.97762,1.97731,1.97749,2116641.0
2008-01-31 10:58:00,1.97749,1.97762,1.97731,1.97731,1376438.0
2008-01-31 10:59:00,1.97705,1.97705,1.97649,1.97649,10167813.0
2008-01-31 11:00:00,1.97641,1.97641,1.97532,1.97532,598620.0
2008-01-31 11:01:00,1.97525,1.97525,1.97456,1.97456,8911958.0
2008-01-31 11:02:00,1.97482,1.97539,1.97482,1.97533,3765354.0
2008-01-31 11:03:00,1.9752,1.97534,1.97517,1.97531,3121614.0
2008-01-31 11:04:00,1.97547,1.97561,1.97547,1.9756,4707231.0
2008-01-31 11:05:00,1.97553,1.97556,1.97536,1.97556,2098371.0
2008-01-31 11:06:00,1.97554,1.97557,1.97532,1.97532,1129558.0
2008-01-31 11:07:00,1.97531,1.97564,1.97531,1.97556,12932326.0
2008-01-31 11:08:00,1.97537,1.97538,1.97506,1.97506,3583794.0
2008-01-31 11:09:00,1.97527,1.97558,1.97527,1.97558,4793742.0
2008-01-31 11:10:00,1.97556,1.97583,1.97553,1.97583,1970310.0
2008-01-31 11:11:00,1.97578,1.97601,1.97578,1.97601,29806591.0
2008-01-31 11:12:00,1.97602,1.97657,1.97594,1.97657,30079576.0
2008-01-31 11:13:00,1.97687,1.97715,1.97687,1.97694,5028004.0
2008-01-31 11:14:00,1.97707,1.97707,1.97667,1.97667,6333394.0
2008-01-31 11:15:00,1.97677,1.97683,1.97653,1.97653,34913564.0
2008-01-31 11:16:00,1.97656,1.9772,1.97656,1.9772,7547245.0
2008-01-31 11:17:00,1.97727,1.97771,1.97726,1.97768,9250295.0
2008-01-31 11:18:00,1.97759,1.97776,1.97742,1.97763,1079244.0
2008-01-31 11:19:00,1.97758,1.97771,1.97732,1.97771,34484788.0
2008-01-31 11:20:00,1.97783,1.97807,1.97783,1.97807,2339813.0
2008-01-31 11:21:00,1.97805,1.97805,1.9778,1.97783,2198266.0
2008-01-31 11:22:00,1.97775,1.97785,1.97766,1.97785,29960697.0
2008-01-31 11:23:00,1.97776,1.97786,1.97763,1.97767,14932837.0
2008-01-31 11:24:00,1.97772,1.97819,1.97772,1.97819,2481349.0
2008-01-31 11:25:00,1.97809,1.97809,1.97765,1.97765,29386667.0
2008-01-31 11:26:00,1.97747,1.97754,1.97717,1.97718,23477897.0
2008-01-31 11:27:00,1.97712,1.97712,1.97669,1.97676,14604643.0
2008-01-31 11:28:00,1.97702,1.97713,1.97701,1.97701,16492259.0
2008-01-31 11:29:00,1.97705,1.97728,1.97705,1.97727,527058.0
2008-01-31 11:30:00,1.97752,1.97773,1.97752,1.97764,4828117.0
2008-01-31 11:31:00,1.97781,1.97819,1.97777,1.97798,13264389.0
2008-01-31 11:32:00,1.97771,1.97771,1.97733,1.97741,2497130.0
2008-01-31 11:33:00,1.9775,1.97802,1.9775,1.97791,581178.0
2008-01-31 11:34:00,1.97804,1.97837,1.97804,1.97825,6981004.0
2008-01-31 11:35:00,1.97812,1.97812,1.97775,1.97775,8296607.0
2008-01-31 11:36:00,1.97782,1.97808,1.97768,1.97768,5448974.0
2008-01-31 11:37:00,1.97756,1.97762,1.97746,1.9776,40551579.0
2008-01-31 11:38:00,1.97746,1.97746,1.97711,1.97714,9199387.0
2008-01-31 11:39:00,1.97711,1.97711,1.97679,1.97679,2165005.0
2008-01-31 11:40:00,1.97686,1.97707,1.97656,1.97656,11404377.0
2008-01-31 11:41:00,1.97661,1.97661,1.97637,1.97637,2983464.0
2008-01-31 11:42:00,1.9765,1.9765,1.97619,1.97637,4278315.0
2008-01-31 11:43:00,1.97653,1.97668,1.97647,1.97659,22989329.0
2008-01-31 11:44:00,1.97657,1.97663,1.97646,1.9765,554766.0
2008-01-31 11:45:00,1.97658,1.9769,1.97658,1.9769,1756532.0
2008-01-31 11:46:00,1.97679,1.97708,1.97679,1.97708,1478079.0
2008-01-31 11:47:00,1.9772,1.97733,1.97713,1.97726,9665933.0
2008-01-31 11:48:00,1.97741,1.9778,1.97741,1.97757,18768284.0
2008-01-31 11:49:00,1.97769,1.97825,1.97769,1.97824,1864171.0
2008-01-31 11:50:00,1.97822,1.97835,1.97822,1.97823,3297365.0
2008-01-31 11:51:00,1.97809,1.97809,1.97794,1.97798,2696177.0
2008-01-31 11:52:00,1.97807,1.97809,1.97798,1.97805,992993.0
2008-01-31 11:53:00,1.978,1.97803,1.97791,1.97794,3723334.0
2008-01-31 11:54:00,1.97792,1.97802,1.97768,1.97785,22004558.0
2008-01-31 11:55:00,1.97764,1.97791,1.97764,1.97791,1809729.0
2008-01-31 11:56:00,1.97784,1.97784,1.9774,1.9774,13542251.0
2008-01-31 11:57:00,1.97736,1.97736,1.97723,1.97723,10193657.0
2008-01-31 11:58:00,1.97706,1.97706,1.97672,1.97692,2420301.0
2008-01-31 11:59:00,1.9769,1.97719,1.97687,1.97719,9505886.0
2008-01-31 12:00:00,1.97723,1.97723,1.9769,1.97696,3432462.0
2008-01-31 12:01:00,1.97679,1.97708,1.97671,1.97671,7189254.0
2008-01-31 12:02:00,1.97696,1.97696,1.97681,1.9769,882011.0
2008-01-31 12:03:00,1.97697,1.97735,1.97663,1.97735,3711185.0
2008-01-31 12:04:00,1.97749,1.97767,1.97716,1.97716,8808241.0
2008-01-31 12:05:00,1.97691,1.97694,1.97667,1.97674,1413392.0
2008-01-31 12:06:00,1.97685,1.9772,1.97685,1.9772,10675517.0
2008-01-31 12:07:00,1.9773,1.97749,1.9773,1.97745,8546610.0
2008-01-31 12:08:00,1.97742,1.97754,1.97741,1.97741,2998055.0
2008-01-31 12:09:00,1.97746,1.97746,1.97714,1.97714,5176305.0
2008-01-31 12:10:00,1.97718,1.97718,1.97669,1.97698,1816661.0
2008-01-31 12:11:00,1.97688,1.97703,1.97688,1.97694,2529157.0
2008-01-31 12:12:00,1.97704,1.97749,1.97704,1.97727,2980907.0
2008-01-31 12:13:00,1.97755,1.97782,1.97725,1.97782,6193763.0
2008-01-31 12:14:00,1.97781,1.97808,1.97779,1.97808,14175365.0
2008-01-31 12:15:00,1.9781,1.97853,1.97808,1.97853,21740728.0
2008-01-31 12:16:00,1.97845,1.97909,1.97845,1.97872,36729674.0
2008-01-31 12:17:00,1.97869,1.97888,1.9786,1.97879,9509671.0
2008-01-31 12:18:00,1.97888,1.97905,1.97883,1.97883,1614579.0
2008-01-31 12:19:00,1.97881,1.97907,1.97877,1.97907,2987980.0
2008-01-31 12:20:00,1.97904,1.97908,1.97891,1.97892,28757562.0
2008-01-31 12:21:00,1.97884,1.97929,1.97884,1.97929,17624952.0
2008-01-31 12:22:00,1.97931,1.97948,1.97913,1.97913,15162277.0
2008-01-31 12:23:00,1.97872,1.97904,1.97868,1.97869,6760124.0
2008-01-31 12:24:00,1.97857,1.97882,1.9785,1.97853,3585278.0
2008-01-31 12:25:00,1.97867,1.97867,1.97813,1.9782,21270022.0
2008-01-31 12:26:00,1.97813,1.97829,1.97813,1.97817,1538432.0
2008-01-31 12:27:00,1.978,1.97804,1.97766,1.97804,2373366.0
2008-01-31 12:28:00,1.97791,1.97811,1.97783,1.97811,4209444.0
2008-01-31 12:29:00,1.97804,1.97819,1.97783,1.97819,4852069.0
2008-01-31 12:30:00,1.97829,1.97856,1.97829,1.9785,7090913.0
2008-01-31 12:31:00,1.97858,1.97895,1.97846,1.97895,4699919.0
2008-01-31 12:32:00,1.97894,1.97945,1.97894,1.97945,5280852.0
2008-01-31 12:33:00,1.97948,1.97986,1.97948,1.97986,1197273.0
2008-01-31 12:34:00,1.98011,1.98046,1.98011,1.98044,12332787.0
2008-01-31 12:35:00,1.98056,1.98089,1.97915,1.98077,2366675.0
2008-01-31 12:36:00,1.98068,1.98081,1.98048,1.98081,10176793.0
2008-01-31 12:37:00,1.98084,1.98117,1.98073,1.98117,8468234.0
2008-01-31 12:38:00,1.98111,1.98111,1.98086,1.9811,1448449.0
2008-01-31 12:39:00,1.98126,1.98152,1.98126,1.98152,1320449.0
2008-01-31 12:40:00,1.98145,1.98145,1.98108,1.98108,1714228.0
2008-01-31 12:41:00,1.98115,1.98116,1.98104,1.98104,8943759.0
2008-01-31 12:42:00,1.98122,1.98125,1.98117,1.98117,10735841.0
2008-01-31 12:43:00,1.98102,1.98119,1.98101,1.98117,1283815.0
2008-01-31 12:44:00,1.98119,1.98128,1.98109,1.98113,4906897.0
2008-01-31 12:45:00,1.98116,1.98134,1.98116,1.98134,24910629.0
2008-01-31 12:46:00,1.98139,1.98175,1.98139,1.98171,2300540.0
2008-01-31 12:47:00,1.98172,1.9818,1.98152,1.9818,4085884.0
2008-01-31 12:48:00,1.9815,1.98166,1.98136,1.98166,1564660.0
2008-01-31 12:49:00,1.98158,1.98158,1.98124,1.98149,4484847.0
2008-01-31 12:50:00,1.98153,1.98168,1.98138,1.98168,2403488.0
2008-01-31 12:51:00,1.98155,1.98158,1.98135,1.98145,1590024.0
2008-01-31 12:52:00,1.98134,1.98134,1.981,1.98116,5434913.0
2008-01-31 12:53:00,1.98119,1.98134,1.98103,1.98134,3023210.0
2008-01-31 12:54:00,1.98141,1.98165,1.98141,1.98165,2553726.0
2008-01-31 12:55:00,1.98177,1.98212,1.98177,1.98212,3957068.0
2008-01-31 12:56:00,1.98212,1.98234,1.98212,1.98216,20467525.0
2008-01-31 12:57:00,1.98224,1.98224,1.98167,1.98224,2373382.0
2008-01-31 12:58:00,1.98228,1.98246,1.98225,1.98239,6283871.0
2008-01-31 12:59:00,1.98238,1.98239,1.98227,1.98236,2355816.0
2008-01-31 13:00:00,1.98228,1.9824,1.98228,1.98234,3639617.0
2008-01-31 13:01:00,1.98231,1.98236,1.98226,1.98234,22304565.0
2008-01-31 13:02:00,1.98231,1.98258,1.98221,1.98234,1618703.0
2008-01-31 13:03:00,1.9826,1.98289,1.9826,1.98285,3412152.0
2008-01-31 13:04:00,1.98279,1.98284,1.98274,1.98276,4424352.0
2008-01-31 13:05:00,1.98295,1.98365,1.98294,1.98365,17489727.0
2008-01-31 13:06:00,1.9838,1.9838,1.98339,1.98339,2961655.0
2008-01-31 13:07:00,1.98352,1.98381,1.98352,1.98381,6110601.0
2008-01-31 13:08:00,1.9839,1.98428,1.9839,1.98427,777976.0
2008-01-31 13:09:00,1.98434,1.98445,1.98424,1.98442,38062367.0
2008-01-31 13:10:00,1.98424,1.98424,1.98368,1.98372,2221227.0
2008-01-31 13:11:00,1.98366,1.98368,1.98325,1.98357,13158882.0
2008-01-31 13:12:00,1.98372,1.9839,1.9837,1.9837,2013256.0
2008-01-31 13:13:00,1.98365,1.9837,1.98351,1.9837,7687117.0
2008-01-31 13:14:00,1.9837,1.98386,1.9837,1.98381,74740007.0
2008-01-31 13:15:00,1.9838,1.9839,1.98369,1.98369,3440641.0
2008-01-31 13:16:00,1.9837,1.98387,1.98361,1.98387,26941500.0
2008-01-31 13:17:00,1.98379,1.98379,1.98343,1.98347,1741614.0
2008-01-31 13:18:00,1.98369,1.98377,1.98364,1.98364,2171329.0
2008-01-31 13:19:00,1.98362,1.98388,1.98362,1.98362,4807765.0
2008-01-31 13:20:00,1.9839,1.98393,1.9838,1.98383,7943368.0
2008-01-31 13:21:00,1.98396,1.98442,1.98391,1.98442,7466797.0
2008-01-31 13:22:00,1.98439,1.98439,1.9839,1.9839,2767811.0
2008-01-31 13:23:00,1.98389,1.98394,1.98383,1.98386,2886791.0
2008-01-31 13:24:00,1.98384,1.98395,1.9838,1.98387,1038796.0
2008-01-31 13:25:00,1.9837,1.98381,1.98361,1.98361,4127841.0
2008-01-31 13:26:00,1.98361,1.98368,1.98351,1.98368,6925461.0
2008-01-31 13:27:00,1.98375,1.98421,1.98375,1.98421,22372097.0
2008-01-31 13:28:00,1.98435,1.98453,1.98435,1.98449,9794680.0
2008-01-31 13:29:00,1.98442,1.98457,1.98421,1.98421,2620911.0
2008-01-31 13:30:00,1.98421,1.98428,1.98418,1.98418,4731649.0
2008-01-31 13:31:00,1.98404,1.98404,1.98354,1.9839,11752405.0
2008-01-31 13:32:00,1.98365,1.98408,1.98365,1.98408,2933353.0
2008-01-31 13:33:00,1.98413,1.98469,1.98413,1.98464,23841519.0
2008-01-31 13:34:00,1.98427,1.98482,1.98427,1.98482,5726841.0
2008-01-31 13:35:00,1.98484,1.98492,1.98466,1.98492,15899618.0
2008-01-31 13:36:00,1.98509,1.98517,1.98507,1.98513,5254217.0
2008-01-31 13:37:00,1.98488,1.98488,1.98397,1.98397,4855986.0
2008-01-31 13:38:00,1.98386,1.98421,1.98357,1.98421,7564758.0
2008-01-31 13:39:00,1.98441,1.98469,1.98441,1.98469,8093759.0
2008-01-31 13:40:00,1.98476,1.98511,1.98476,1.98498,1360384.0
2008-01-31 13:41:00,1.98512,1.98541,1.98512,1.98541,1259083.0
2008-01-31 13:42:00,1.98528,1.98528,1.98462,1.98468,8542310.0
2008-01-31 13:43:00,1.98465,1.98465,1.98423,1.98444,4309130.0
2008-01-31 13:44:00,1.9845,1.9845,1.98432,1.98439,16959272.0
2008-01-31 13:45:00,1.9843,1.98452,1.98428,1.98452,621334.0
2008-01-31 13:46:00,1.98446,1.98446,1.98421,1.9843,6773697.0
2008-01-31 13:47:00,1.98446,1.98461,1.98438,1.98461,6699708.0
2008-01-31 13:48:00,1.98478,1.98521,1.9847,1.98521,2303112.0
2008-01-31 13:49:00,1.98552,1.98591,1.98552,1.98585,5031322.0
2008-01-31 13:50:00,1.986,1.98604,1.98585,1.98587,7133460.0
2008-01-31 13:51:00,1.98569,1.98569,1.9853,1.98545,6582616.0
2008-01-31 13:52:00,1.98556,1.98581,1.9854,1.98581,69212091.0
2008-01-31 13:53:00,1.98595,1.98641,1.98595,1.98628,3413350.0
2008-01-31 13:54:00,1.98659,1.98735,1.98659,1.98728,1162013.0
2008-01-31 13:55:00,1.98734,1.98739,1.98707,1.98707,2226612.0
2008-01-31 13:56:00,1.9872,1.98807,1.9872,1.98807,7049534.0
2008-01-31 13:57:00,1.98806,1.98878,1.98806,1.98878,13817229.0
2008-01-31 13:58:00,1.98886,1.98935,1.98886,1.98935,21446593.0
2008-01-31 13:59:00,1.98938,1.98964,1.98938,1.98964,2038581.0
2008-01-31 14:00:00,1.98966,1.99019,1.98966,1.99019,13543400.0
2008-01-31 14:01:00,1.99021,1.99022,1.99007,1.99011,37245540.0
2008-01-31 14:02:00,1.99009,1.99014,1.99003,1.99011,6651480.0
2008-01-31 14:03:00,1.98992,1.98997,1.98952,1.98952,2377856.0
2008-01-31 14:04:00,1.98965,1.98965,1.98938,1.98959,37422605.0
2008-01-31 14:05:00,1.9896,1.9896,1.98942,1.98942,13318212.0
2008-01-31 14:06:00,1.98936,1.98956,1.98916,1.98916,9695500.0
2008-01-31 14:07:00,1.98905,1.98924,1.98905,1.98909,1407057.0
2008-01-31 14:08:00,1.98899,1.98899,1.98839,1.98839,2091899.0
2008-01-31 14:09:00,1.9884,1.9884,1.98805,1.98806,4580400.0
2008-01-31 14:10:00,1.98804,1.98804,1.98752,1.98752,6911285.0
2008-01-31 14:11:00,1.98765,1.98765,1.98717,1.98723,4388502.0
2008-01-31 14:12:00,1.98719,1.98719,1.987,1.98719,2205974.0
2008-01-31 14:13:00,1.98726,1.98748,1.98726,1.98742,11200927.0
2008-01-31 14:14:00,1.98752,1.98783,1.98752,1.98783,6774228.0
2008-01-31 14:15:00,1.9877,1.98772,1.98741,1.98759,4668724.0
2008-01-31 14:16:00,1.98773,1.98799,1.98773,1.98799,3029788.0
2008-01-31 14:17:00,1.98788,1.98788,1.98754,1.98757,5329902.0
2008-01-31 14:18:00,1.98751,1.98774,1.98736,1.98774,8496162.0
2008-01-31 14:19:00,1.98768,1.9881,1.9876,1.9881,47576617.0
2008-01-31 14:20:00,1.98795,1.98824,1.98794,1.98794,3985344.0
2008-01-31 14:21:00,1.98799,1.98813,1.98775,1.98775,3227413.0
2008-01-31 14:22:00,1.98746,1.98746,1.98718,1.98718,3183055.0
2008-01-31 14:23:00,1.98734,1.98734,1.98698,1.98698,1528324.0
2008-01-31 14:24:00,1.98702,1.98702,1.98548,1.98548,5739702.0
2008-01-31 14:25:00,1.98547,1.98547,1.98523,1.98526,1097825.0
2008-01-31 14:26:00,1.98533,1.98556,1.9853,1.98556,2494467.0
2008-01-31 14:27:00,1.98569,1.98594,1.98568,1.98593,2868998.0
2008-01-31 14:28:00,1.9858,1.9858,1.98548,1.98567,40914742.0
2008-01-31 14:29:00,1.98574,1.98607,1.98561,1.98607,2030866.0
2008-01-31 14:30:00,1.9862,1.98652,1.9862,1.98643,8541273.0
2008-01-31 14:31:00,1.98646,1.98655,1.98605,1.98605,5918723.0
2008-01-31 14:32:00,1.98577,1.98577,1.98545,1.98564,9314695.0
2008-01-31 14:33:00,1.98571,1.98594,1.98571,1.98594,4728789.0
2008-01-31 14:34:00,1.98593,1.986,1.98575,1.986,11000169.0
2008-01-31 14:35:00,1.98607,1.98622,1.98604,1.98604,10133798.0
2008-01-31 14:36:00,1.98615,1.98649,1.98615,1.98649,11971582.0
2008-01-31 14:37:00,1.98637,1.98637,1.98598,1.98603,11104127.0
2008-01-31 14:38:00,1.9859,1.9859,1.98537,1.98537,8474222.0
2008-01-31 14:39:00,1.98548,1.98563,1.98548,1.98553,3462637.0
2008-01-31 14:40:00,1.98542,1.98542,1.9842,1.98421,6077148.0
2008-01-31 14:41:00,1.98434,1.98448,1.98428,1.98442,2982690.0
2008-01-31 14:42:00,1.98454,1.98455,1.98434,1.98434,7620945.0
2008-01-31 14:43:00,1.98424,1.98424,1.98393,1.98393,70008183.0
2008-01-31 14:44:00,1.98405,1.98447,1.98405,1.98433,11229427.0
2008-01-31 14:45:00,1.98457,1.98506,1.98457,1.9846,11447613.0
2008-01-31 14:46:00,1.98447,1.98465,1.98439,1.98465,13986528.0
2008-01-31 14:47:00,1.98482,1.98527,1.98482,1.98523,356412.0
2008-01-31 14:48:00,1.98535,1.9856,1.98535,1.98551,20369098.0
2008-01-31 14:49:00,1.98554,1.98566,1.98553,1.98553,1819250.0
2008-01-31 14:50:00,1.98546,1.98546,1.98521,1.98521,1440313.0
2008-01-31 14:51:00,1.98508,1.98517,1.98497,1.98515,3388086.0
2008-01-31 14:52:00,1.98514,1.98541,1.9849,1.98541,9611499.0
2008-01-31 14:53:00,1.98541,1.98582,1.98541,1.98582,28812098.0
2008-01-31 14:54:00,1.98588,1.98597,1.98575,1.98587,2223976.0
2008-01-31 14:55:00,1.9859,1.9859,1.98571,1.98579,24743540.0
2008-01-31 14:56:00,1.9859,1.98602,1.98582,1.98582,10991681.0
2008-01-31 14:57:00,1.98597,1.98635,1.98597,1.986,3408004.0
2008-01-31 14:58:00,1.98586,1.98648,1.98586,1.98648,6018379.0
2008-01-31 14:59:00,1.98673,1.98719,1.98673,1.98719,54067976.0
2008-01-31 15:00:00,1.98729,1.98742,1.98727,1.98736,4704726.0
2008-01-31 15:01:00,1.98731,1.98741,1.98687,1.98687,3728343.0
2008-01-31 15:02:00,1.98693,1.98693,1.98675,1.9868,3506284.0
2008-01-31 15:03:00,1.98692,1.98753,1.98692,1.98753,3404883.0
2008-01-31 15:04:00,1.98754,1.9876,1.98712,1.98712,6951564.0
2008-01-31 15:05:00,1.98699,1.98699,1.98681,1.98687,5961195.0
2008-01-31 15:06:00,1.98678,1.98678,1.98602,1.98603,5994130.0
2008-01-31 15:07:00,1.98594,1.98594,1.98562,1.98562,14816173.0
2008-01-31 15:08:00,1.98559,1.98563,1.98532,1.98534,4972030.0
2008-01-31 15:09:00,1.98532,1.98532,1.98493,1.98493,2332542.0
2008-01-31 15:10:00,1.98489,1.98489,1.98438,1.98438,5906384.0
2008-01-31 15:11:00,1.98455,1.98455,1.98411,1.98419,12271501.0
2008-01-31 15:12:00,1.98425,1.98434,1.98408,1.98434,37175486.0
2008-01-31 15:13:00,1.98446,1.98475,1.98442,1.98475,995558.0
2008-01-31 15:14:00,1.98497,1.98514,1.98494,1.98494,9703737.0
2008-01-31 15:15:00,1.98505,1.98525,1.98503,1.98525,3419034.0
2008-01-31 15:16:00,1.98519,1.98519,1.98491,1.98507,3709580.0
2008-01-31 15:17:00,1.98508,1.98521,1.98498,1.98521,4648949.0
2008-01-31 15:18:00,1.98534,1.98573,1.98532,1.98573,3194202.0
2008-01-31 15:19:00,1.98579,1.98602,1.98575,1.986,9299469.0
2008-01-31 15:20:00,1.98616,1.98679,1.98616,1.98679,5015865.0
2008-01-31 15:21:00,1.98686,1.98687,1.98647,1.98647,27736293.0
2008-01-31 15:22:00,1.9865,1.98661,1.98639,1.98648,31151406.0
2008-01-31 15:23:00,1.98637,1.98637,1.9861,1.98627,3721658.0
2008-01-31 15:24:00,1.98627,1.98631,1.98625,1.98628,3121138.0
2008-01-31 15:25:00,1.98621,1.98641,1.98621,1.98637,15065770.0
2008-01-31 15:26:00,1.98657,1.98658,1.98632,1.98647,5442087.0
2008-01-31 15:27:00,1.98651,1.98651,1.98625,1.98625,718863.0
2008-01-31 15:28:00,1.98629,1.98633,1.98613,1.98613,8864349.0
2008-01-31 15:29:00,1.98621,1.98657,1.98592,1.98592,4879640.0
2008-01-31 15:30:00,1.98603,1.98678,1.98603,1.98673,2253685.0
2008-01-31 15:31:00,1.98689,1.98713,1.98689,1.98712,37874452.0
2008-01-31 15:32:00,1.98713,1.98761,1.98713,1.98761,4934758.0
2008-01-31 15:33:00,1.98772,1.9879,1.98756,1.98756,2340474.0
2008-01-31 15:34:00,1.98797,1.98822,1.98797,1.98822,1105917.0
2008-01-31 15:35:00,1.98821,1.98857,1.98819,1.98856,6702560.0
2008-01-31 15:36:00,1.98865,1.98908,1.98865,1.98908,16845398.0
2008-01-31 15:37:00,1.98909,1.98938,1.98909,1.98938,3836390.0
2008-01-31 15:38:00,1.9894,1.98964,1.9894,1.98963,512527.0
2008-01-31 15:39:00,1.98969,1.98995,1.98963,1.98995,948840.0
2008-01-31 15:40:00,1.98996,1.9904,1.98996,1.9904,17326130.0
2008-01-31 15:41:00,1.99048,1.99072,1.99048,1.99072,5987763.0
2008-01-31 15:42:00,1.99081,1.9911,1.9906,1.9911,17303226.0
2008-01-31 15:43:00,1.99101,1.99153,1.99101,1.99153,20325795.0
2008-01-31 15:44:00,1.99145,1.99185,1.99145,1.99185,6694695.0
2008-01-31 15:45:00,1.99186,1.99212,1.99184,1.99205,5958651.0
2008-01-31 15:46:00,1.99221,1.99245,1.99221,1.99245,3393658.0
2008-01-31 15:47:00,1.99242,1.99273,1.99242,1.99264,11998695.0
2008-01-31 15:48:00,1.99278,1.99312,1.99278,1.99312,10012445.0
2008-01-31 15:49:00,1.99304,1.99344,1.99304,1.99344,5624796.0
2008-01-31 15:50:00,1.99346,1.99375,1.9932,1.99375,5270986.0
2008-01-31 15:51:00,1.99381,1.99437,1.99381,1.99429,6867091.0
2008-01-31 15:52:00,1.99424,1.99424,1.99385,1.99385,2161030.0
2008-01-31 15:53:00,1.99396,1.99397,1.99368,1.99368,526615.0
2008-01-31 15:54:00,1.99375,1.99379,1.99366,1.99374,1659544.0
2008-01-31 15:55:00,1.99357,1.99357,1.9928,1.9928,15117827.0
2008-01-31 15:56:00,1.9929,1.99331,1.9929,1.99331,962219.0
2008-01-31 15:57:00,1.99333,1.99369,1.99331,1.99369,995208.0
2008-01-31 15:58:00,1.99385,1.99489,1.99385,1.99489,26371561.0
2008-01-31 15:59:00,1.99498,1.99534,1.99498,1.99534,12539114.0
2008-01-31 16:00:00,1.99535,1.99564,1.99535,1.99564,18422927.0
2008-01-31 16:01:00,1.99569,1.99595,1.99559,1.99595,2587320.0
2008-01-31 16:02:00,1.99589,1.99618,1.99589,1.99618,8231953.0
2008-01-31 16:03:00,1.99614,1.99647,1.99614,1.99647,3926947.0
2008-01-31 16:04:00,1.99656,1.99693,1.99653,1.99693,10222752.0
2008-01-31 16:05:00,1.99697,1.99723,1.99697,1.99723,3774905.0
2008-01-31 16:06:00,1.99726,1.99738,1.9968,1.9968,5516985.0
2008-01-31 16:07:00,1.99664,1.99697,1.99664,1.99697,7503159.0
2008-01-31 16:08:00,1.99677,1.99677,1.99649,1.99663,1388906.0
2008-01-31 16:09:00,1.99658,1.99665,1.99627,1.9963,9406109.0
2008-01-31 16:10:00,1.99628,1.99671,1.99628,1.99671,1615368.0
2008-01-31 16:11:00,1.99675,1.99703,1.99667,1.99703,7073995.0
2008-01-31 16:12:00,1.99712,1.99736,1.99712,1.99736,4879724.0
2008-01-31 16:13:00,1.99734,1.99768,1.99728,1.99743,6380452.0
2008-01-31 16:14:00,1.99728,1.99728,1.99635,1.99654,4869140.0
2008-01-31 16:15:00,1.99657,1.99706,1.99652,1.99706,18868813.0
2008-01-31 16:16:00,1.99724,1.99763,1.99724,1.9975,3924672.0
2008-01-31 16:17:00,1.99733,1.99738,1.99712,1.99712,7685082.0
2008-01-31 16:18:00,1.99702,1.99702,1.99678,1.99686,2524964.0
2008-01-31 16:19:00,1.99696,1.99732,1.99696,1.99732,2888435.0
2008-01-31 16:20:00,1.99764,1.99769,1.99729,1.9976,2633275.0
2008-01-31 16:21:00,1.99756,1.99787,1.99727,1.99787,1596473.0
2008-01-31 16:22:00,1.99806,1.99853,1.99806,1.99853,2049279.0
2008-01-31 16:23:00,1.99864,1.99917,1.99864,1.99917,4925205.0
2008-01-31 16:24:00,1.99936,1.9994,1.99903,1.99917,6194653.0
2008-01-31 16:25:00,1.99904,1.99904,1.99874,1.99893,9926909.0
2008-01-31 16:26:00,1.99893,1.99893,1.99854,1.99854,7302904.0
2008-01-31 16:27:00,1.99843,1.9985,1.99816,1.9985,1846656.0
2008-01-31 16:28:00,1.99864,1.99877,1.99838,1.99838,13528467.0
2008-01-31 16:29:00,1.99836,1.99843,1.99814,1.99829,31686945.0
2008-01-31 16:30:00,1.99807,1.99807,1.99753,1.99753,1809400.0
2008-01-31 16:31:00,1.99753,1.99773,1.99743,1.99758,5364822.0
2008-01-31 16:32:00,1.99788,1.99812,1.99773,1.99773,6103896.0
2008-01-31 16:33:00,1.99754,1.99756,1.99734,1.99734,20023581.0
2008-01-31 16:34:00,1.99716,1.99716,1.99684,1.99684,754287.0
2008-01-31 16:35:00,1.99675,1.9972,1.99659,1.9972,8844936.0
2008-01-31 16:36:00,1.99705,1.99738,1.99697,1.99738,7340649.0
2008-01-31 16:37:00,1.99756,1.99782,1.99756,1.99782,34550967.0
2008-01-31 16:38:00,1.99769,1.99769,1.99749,1.99749,3402737.0
2008-01-31 16:39:00,1.99737,1.9974,1.99713,1.9974,17045644.0
2008-01-31 16:40:00,1.99746,1.99764,1.99746,1.99764,3466522.0
2008-01-31 16:41:00,1.99764,1.99793,1.99764,1.99774,1214289.0
2008-01-31 16:42:00,1.99768,1.9978,1.9976,1.9978,4122695.0
2008-01-31 16:43:00,1.9979,1.99798,1.99777,1.99798,4091622.0
2008-01-31 16:44:00,1.99796,1.99814,1.99796,1.99814,9343445.0
2008-01-31 16:45:00,1.99796,1.99796,1.99761,1.99765,18057460.0
2008-01-31 16:46:00,1.99759,1.99808,1.99757,1.99808,1955323.0
2008-01-31 16:47:00,1.99827,1.99879,1.99827,1.99879,1034825.0
2008-01-31 16:48:00,1.99888,1.99916,1.99883,1.99916,988948.0
2008-01-31 16:49:00,1.99907,1.9995,1.99907,1.9995,839121.0
2008-01-31 16:50:00,1.99954,1.99984,1.99939,1.99984,16636318.0
2008-01-31 16:51:00,1.99984,2.00016,1.99984,2.00016,5055914.0
2008-01-31 16:52:00,2.00019,2.00079,2.00017,2.00079,7405190.0
2008-01-31 16:53:00,2.0007,2.0009,2.0007,2.00079,1543126.0
2008-01-31 16:54:00,2.00067,2.00124,2.00067,2.00124,1014010.0
2008-01-31 16:55:00,2.00133,2.00168,2.0013,2.00142,7797740.0
2008-01-31 16:56:00,2.00129,2.0013,2.00105,2.00105,3710495.0
2008-01-31 16:57:00,2.00103,2.00103,2.00063,2.00063,1690632.0
2008-01-31 16:58:00,2.00067,2.00067,2.00026,2.00026,3205321.0
2008-01-31 16:59:00,2.00024,2.00025,1.99978,1.99978,5044536.0
2008-01-31 17:00:00,1.99985,1.99985,1.99947,1.99947,6877694.0
2008-01-31 17:01:00,1.99946,1.99946,1.99925,1.99925,969354.0
2008-01-31 17:02:00,1.99921,1.99921,1.99862,1.99862,7779340.0
2008-01-31 17:03:00,1.99873,1.99883,1.99856,1.99869,3015943.0
2008-01-31 17:04:00,1.99882,1.99895,1.9983,1.99876,3880434.0
2008-01-31 17:05:00,1.9989,1.9989,1.99851,1.99851,21958290.0
2008-01-31 17:06:00,1.99846,1.99868,1.99846,1.99858,14016296.0
2008-01-31 17:07:00,1.99857,1.99864,1.99847,1.99847,8540669.0
2008-01-31 17:08:00,1.99859,1.9988,1.99856,1.99856,5642531.0
2008-01-31 17:09:00,1.99848,1.99848,1.99818,1.99833,1972538.0
2008-01-31 17:10:00,1.99814,1.9982,1.99788,1.99788,7118048.0
2008-01-31 17:11:00,1.99794,1.9983,1.99786,1.9983,1349120.0
2008-01-31 17:12:00,1.99831,1.99853,1.9983,1.9983,7552703.0
2008-01-31 17:13:00,1.99812,1.99812,1.99765,1.99765,5901663.0
2008-01-31 17:14:00,1.99755,1.99755,1.99714,1.99714,21182840.0
2008-01-31 17:15:00,1.9971,1.99735,1.9971,1.99735,6277327.0
2008-01-31 17:16:00,1.99732,1.99735,1.99709,1.99735,5989909.0
2008-01-31 17:17:00,1.99748,1.99768,1.99748,1.9975,6527811.0
2008-01-31 17:18:00,1.99753,1.99769,1.99751,1.99763,15158144.0
2008-01-31 17:19:00,1.99773,1.99866,1.99773,1.99866,5225687.0
2008-01-31 17:20:00,1.99876,1.99898,1.99875,1.99898,477935.0
2008-01-31 17:21:00,1.99904,1.99925,1.99901,1.99925,2497666.0
2008-01-31 17:22:00,1.99927,1.99953,1.99927,1.99953,7253378.0
2008-01-31 17:23:00,1.99954,1.99967,1.99954,1.99967,4837040.0
2008-01-31 17:24:00,1.99986,2.00016,1.99984,1.99984,3736126.0
2008-01-31 17:25:00,1.99993,2.00038,1.99993,2.00038,2070498.0
2008-01-31 17:26:00,2.00031,2.00044,1.99994,1.99994,1357849.0
2008-01-31 17:27:00,1.99981,1.99981,1.99907,1.99907,3954772.0
2008-01-31 17:28:00,1.99905,1.99933,1.99905,1.99915,13582432.0
2008-01-31 17:29:00,1.999,1.99913,1.99864,1.99864,24268925.0
2008-01-31 17:30:00,1.99872,1.99906,1.99872,1.99906,10927243.0
2008-01-31 17:31:00,1.99913,1.9994,1.99904,1.9994,2719856.0
2008-01-31 17:32:00,1.99941,1.99998,1.99935,1.99998,21096678.0
2008-01-31 17:33:00,1.99976,1.99976,1.99909,1.99909,3401265.0
2008-01-31 17:34:00,1.99894,1.99914,1.99878,1.99914,1553033.0
2008-01-31 17:35:00,1.99931,1.9996,1.99931,1.9996,9195353.0
2008-01-31 17:36:00,1.99974,2.00043,1.99974,2.00029,15207932.0
2008-01-31 17:37:00,2.0005,2.00069,2.00035,2.00035,5889526.0
2008-01-31 17:38:00,2.00042,2.00064,2.00041,2.00064,20103404.0
2008-01-31 17:39:00,2.00081,2.00085,2.00072,2.00072,2269494.0
2008-01-31 17:40:00,2.00066,2.00066,2.00011,2.00011,8176751.0
2008-01-31 17:41:00,2.00003,2.00009,1.99946,1.99969,7266261.0
2008-01-31 17:42:00,1.99975,2.00034,1.99975,2.00034,13472389.0
2008-01-31 17:43:00,2.00046,2.00092,2.00046,2.00092,19646178.0
2008-01-31 17:44:00,2.00094,2.0013,2.00094,2.0013,7351375.0
2008-01-31 17:45:00,2.00133,2.00166,2.00133,2.00166,6452915.0
2008-01-31 17:46:00,2.00164,2.00187,2.00164,2.00185,1413844.0
2008-01-31 17:47:00,2.00197,2.00234,2.00191,2.00234,24347243.0
2008-01-31 17:48:00,2.00237,2.00266,2.00096,2.00266,4809926.0
2008-01-31 17:49:00,2.00269,2.00293,2.00269,2.0029,5033175.0
2008-01-31 17:50:00,2.00286,2.0033,2.00286,2.0033,2281551.0
2008-01-31 17:51:00,2.00319,2.00341,2.00306,2.00341,3953977.0
2008-01-31 17:52:00,2.00346,2.00346,2.00275,2.00275,14346752.0
2008-01-31 17:53:00,2.00268,2.00268,2.00247,2.00267,2259900.0
2008-01-31 17:54:00,2.00283,2.00295,2.00261,2.00261,4763907.0
2008-01-31 17:55:00,2.00262,2.00262,2.00222,2.00222,12532983.0
2008-01-31 17:56:00,2.00223,2.00243,2.00197,2.00228,2988391.0
2008-01-31 17:57:00,2.00245,2.00375,2.00245,2.00375,4654636.0
2008-01-31 17:58:00,2.00372,2.00427,2.00372,2.00398,3080449.0
2008-01-31 17:59:00,2.00391,2.00405,2.00391,2.00395,6281483.0
2008-01-31 18:00:00,2.0038,2.0038,2.00256,2.00259,8676779.0
2008-01-31 18:01:00,2.00259,2.00259,2.00166,2.00166,1937180.0
2008-01-31 18:02:00,2.00171,2.00171,2.00082,2.00082,6934314.0
2008-01-31 18:03:00,2.00089,2.00089,2.00018,2.00018,2546264.0
2008-01-31 18:04:00,2.00021,2.00021,1.99955,1.99955,6861279.0
2008-01-31 18:05:00,1.9995,1.9995,1.99872,1.99872,9867828.0
2008-01-31 18:06:00,1.99872,1.99872,1.99796,1.99796,8439997.0
2008-01-31 18:07:00,1.99782,1.99782,1.99763,1.99769,6610837.0
2008-01-31 18:08:00,1.99776,1.99791,1.99766,1.99772,11242556.0
2008-01-31 18:09:00,1.99771,1.99782,1.99771,1.99772,4107822.0
2008-01-31 18:10:00,1.99777,1.99793,1.99762,1.99793,18731302.0
2008-01-31 18:11:00,1.99798,1.99798,1.99775,1.99787,34661288.0
2008-01-31 18:12:00,1.99799,1.99842,1.99799,1.99842,15556638.0
2008-01-31 18:13:00,1.99842,1.99842,1.99803,1.99803,4104244.0
2008-01-31 18:14:00,1.99805,1.99816,1.99798,1.99812,4942675.0
2008-01-31 18:15:00,1.99808,1.99808,1.99777,1.99788,7280309.0
2008-01-31 18:16:00,1.99789,1.99789,1.9975,1.99751,6607341.0
2008-01-31 18:17:00,1.9975,1.99787,1.9975,1.99787,1213947.0
2008-01-31 18:18:00,1.99768,1.99768,1.99712,1.99712,10681066.0
2008-01-31 18:19:00,1.99693,1.99693,1.996,1.996,3899321.0
2008-01-31 18:20:00,1.99592,1.99592,1.99461,1.99461,8173011.0
2008-01-31 18:21:00,1.99448,1.99448,1.99375,1.99399,3872258.0
2008-01-31 18:22:00,1.99392,1.99392,1.99338,1.99338,7826305.0
2008-01-31 18:23:00,1.99327,1.99327,1.99267,1.99267,18297084.0
2008-01-31 18:24:00,1.99279,1.99363,1.99279,1.99363,4248154.0
2008-01-31 18:25:00,1.99383,1.99423,1.99382,1.99408,641234.0
2008-01-31 18:26:00,1.99405,1.99424,1.99373,1.99424,349679.0
2008-01-31 18:27:00,1.99425,1.99494,1.99425,1.99494,12144141.0
2008-01-31 18:28:00,1.99516,1.99554,1.99516,1.99539,5987123.0
2008-01-31 18:29:00,1.99548,1.99579,1.99548,1.99579,2321782.0
2008-01-31 18:30:00,1.99577,1.99619,1.99577,1.99619,3602825.0
2008-01-31 18:31:00,1.99629,1.99641,1.99497,1.99629,2027419.0
2008-01-31 18:32:00,1.99621,1.99621,1.99564,1.99564,3404254.0
2008-01-31 18:33:00,1.99579,1.99614,1.9957,1.99614,3152299.0
2008-01-31 18:34:00,1.99612,1.99644,1.99612,1.99644,7583807.0
2008-01-31 18:35:00,1.99645,1.9967,1.99645,1.99645,3514126.0
2008-01-31 18:36:00,1.99649,1.99649,1.99579,1.99579,15470888.0
2008-01-31 18:37:00,1.99588,1.99648,1.99588,1.99648,2645385.0
2008-01-31 18:38:00,1.99663,1.99732,1.99663,1.99732,9043755.0
2008-01-31 18:39:00,1.99756,1.9976,1.99749,1.9975,10315070.0
2008-01-31 18:40:00,1.99748,1.99798,1.99748,1.99798,2220766.0
2008-01-31 18:41:00,1.99799,1.99799,1.99724,1.99755,47894883.0
2008-01-31 18:42:00,1.99754,1.99754,1.99721,1.99748,3293210.0
2008-01-31 18:43:00,1.99757,1.99772,1.99737,1.99772,4708468.0
2008-01-31 18:44:00,1.99782,1.99784,1.99758,1.99758,8379252.0
2008-01-31 18:45:00,1.9976,1.99763,1.99705,1.99705,9689058.0
2008-01-31 18:46:00,1.99696,1.99717,1.99696,1.99697,6448583.0
2008-01-31 18:47:00,1.99681,1.99681,1.99621,1.99621,1847044.0
2008-01-31 18:48:00,1.99587,1.99587,1.99555,1.99555,13356205.0
2008-01-31 18:49:00,1.99554,1.99554,1.99466,1.99466,13060217.0
2008-01-31 18:50:00,1.99457,1.99457,1.994,1.994,7879890.0
2008-01-31 18:51:00,1.99397,1.99397,1.99313,1.99313,9079681.0
2008-01-31 18:52:00,1.99317,1.99317,1.99296,1.99296,5465764.0
2008-01-31 18:53:00,1.99261,1.99306,1.99261,1.99293,1257493.0
2008-01-31 18:54:00,1.99303,1.99303,1.99231,1.99231,3439610.0
2008-01-31 18:55:00,1.99222,1.99307,1.99222,1.99307,13991777.0
2008-01-31 18:56:00,1.9932,1.99352,1.9932,1.99342,1912547.0
2008-01-31 18:57:00,1.99343,1.99343,1.993,1.993,6335224.0
2008-01-31 18:58:00,1.99283,1.99283,1.9925,1.99274,8436767.0
2008-01-31 18:59:00,1.99275,1.99304,1.99275,1.99288,5363426.0
2008-01-31 19:00:00,1.99297,1.9934,1.99283,1.9934,8307357.0
2008-01-31 19:01:00,1.99333,1.99333,1.99263,1.99263,3337565.0
2008-01-31 19:02:00,1.993,1.99376,1.993,1.99376,4562491.0
2008-01-31 19:03:00,1.99383,1.99386,1.9937,1.9937,6283249.0
2008-01-31 19:04:00,1.99371,1.9939,1.99371,1.9939,8703291.0
2008-01-31 19:05:00,1.99393,1.99394,1.99366,1.99384,3643147.0
2008-01-31 19:06:00,1.99394,1.99394,1.9937,1.99371,7440562.0
2008-01-31 19:07:00,1.99367,1.99367,1.99355,1.99363,19229539.0
2008-01-31 19:08:00,1.9936,1.9936,1.99343,1.99343,2549317.0
2008-01-31 19:09:00,1.99339,1.99394,1.99339,1.99394,19265384.0
2008-01-31 19:10:00,1.99404,1.9943,1.99398,1.9943,2218248.0
2008-01-31 19:11:00,1.99452,1.99454,1.99427,1.99438,5518641.0
2008-01-31 19:12:00,1.99469,1.9952,1.99469,1.9952,9607852.0
2008-01-31 19:13:00,1.99526,1.9959,1.99526,1.99538,29344913.0
2008-01-31 19:14:00,1.99525,1.99525,1.99496,1.99496,4783627.0
2008-01-31 19:15:00,1.99497,1.99511,1.99483,1.99483,2625743.0
2008-01-31 19:16:00,1.99492,1.99492,1.99473,1.99481,7965664.0
2008-01-31 19:17:00,1.9947,1.99493,1.9947,1.99473,9375317.0
2008-01-31 19:18:00,1.99478,1.99478,1.99456,1.99459,4621184.0
2008-01-31 19:19:00,1.99466,1.9949,1.99466,1.99484,3560381.0
2008-01-31 19:20:00,1.9951,1.99527,1.99508,1.99508,8279758.0
2008-01-31 19:21:00,1.99492,1.99492,1.9946,1.99491,4364808.0
2008-01-31 19:22:00,1.99485,1.99485,1.99463,1.99464,5694503.0
2008-01-31 19:23:00,1.99466,1.99499,1.99466,1.99499,2633917.0
2008-01-31 19:24:00,1.99504,1.99562,1.99486,1.99562,47171939.0
2008-01-31 19:25:00,1.99581,1.99627,1.99581,1.99615,2211397.0
2008-01-31 19:26:00,1.9962,1.99626,1.996,1.9962,3757307.0
2008-01-31 19:27:00,1.9963,1.99633,1.99617,1.99629,1468839.0
2008-01-31 19:28:00,1.99639,1.99657,1.99639,1.99639,5451205.0
2008-01-31 19:29:00,1.9963,1.9963,1.9957,1.9957,7048120.0
2008-01-31 19:30:00,1.99552,1.99552,1.9944,1.9944,12381691.0
2008-01-31 19:31:00,1.99429,1.99454,1.99429,1.99454,4893408.0
2008-01-31 19:32:00,1.99466,1.99486,1.99466,1.99483,12505006.0
2008-01-31 19:33:00,1.99475,1.99485,1.99475,1.99477,6033403.0
2008-01-31 19:34:00,1.99491,1.99538,1.99491,1.99504,13753163.0
2008-01-31 19:35:00,1.9953,1.99588,1.9953,1.99588,3780438.0
2008-01-31 19:36:00,1.99566,1.99566,1.99512,1.99519,4149261.0
2008-01-31 19:37:00,1.99533,1.9955,1.99533,1.9955,1187935.0
2008-01-31 19:38:00,1.99538,1.99544,1.99527,1.99527,8240891.0
2008-01-31 19:39:00,1.99521,1.99521,1.99507,1.99516,4756149.0
2008-01-31 19:40:00,1.99504,1.99504,1.9944,1.99447,1413635.0
2008-01-31 19:41:00,1.99429,1.99431,1.99419,1.99419,1695705.0
2008-01-31 19:42:00,1.99407,1.99407,1.99368,1.99372,5200798.0
2008-01-31 19:43:00,1.99364,1.99364,1.99342,1.99349,4908634.0
2008-01-31 19:44:00,1.99323,1.99323,1.99264,1.99277,3067090.0
2008-01-31 19:45:00,1.99273,1.99297,1.99273,1.99286,8168419.0
2008-01-31 19:46:00,1.99272,1.99278,1.99244,1.99278,6399177.0
2008-01-31 19:47:00,1.99269,1.99269,1.99236,1.99236,6135958.0
2008-01-31 19:48:00,1.99238,1.99272,1.99223,1.99223,4295255.0
2008-01-31 19:49:00,1.99224,1.9924,1.99224,1.9924,8100243.0
2008-01-31 19:50:00,1.99244,1.99265,1.99227,1.99265,1444631.0
2008-01-31 19:51:00,1.99287,1.99353,1.99287,1.99353,14017680.0
2008-01-31 19:52:00,1.99378,1.99413,1.99378,1.99413,5890745.0
2008-01-31 19:53:00,1.99426,1.99431,1.99397,1.9943,4724387.0
2008-01-31 19:54:00,1.99424,1.99461,1.99423,1.99461,5309225.0
2008-01-31 19:55:00,1.99462,1.99462,1.99426,1.99426,3086717.0
2008-01-31 19:56:00,1.99426,1.99426,1.99401,1.99411,10066963.0
2008-01-31 19:57:00,1.99419,1.99463,1.99419,1.99463,3362762.0
2008-01-31 19:58:00,1.99469,1.99484,1.99469,1.99484,3156380.0
2008-01-31 19:59:00,1.99484,1.99492,1.9947,1.9947,3613553.0
2008-01-31 20:00:00,1.99472,1.99488,1.9947,1.9947,2812605.0
2008-01-31 20:01:00,1.99488,1.99496,1.99484,1.99484,11315363.0
2008-01-31 20:02:00,1.99489,1.99489,1.99454,1.99454,9390378.0
2008-01-31 20:03:00,1.99432,1.99432,1.99378,1.99378,17759979.0
2008-01-31 20:04:00,1.99379,1.99387,1.9937,1.99387,6037337.0
2008-01-31 20:05:00,1.9938,1.9938,1.99357,1.99379,11375782.0
2008-01-31 20:06:00,1.99369,1.99369,1.99343,1.99349,12706089.0
2008-01-31 20:07:00,1.99356,1.99372,1.99356,1.99362,7191647.0
2008-01-31 20:08:00,1.99388,1.99396,1.99382,1.99388,6333815.0
2008-01-31 20:09:00,1.99385,1.99385,1.99348,1.9935,16124174.0
2008-01-31 20:10:00,1.99354,1.99402,1.99354,1.99402,3220219.0
2008-01-31 20:11:00,1.99396,1.99396,1.99358,1.99358,4421810.0
2008-01-31 20:12:00,1.99346,1.99363,1.99346,1.99354,4231782.0
2008-01-31 20:13:00,1.99356,1.9937,1.99356,1.99368,1861561.0
2008-01-31 20:14:00,1.99382,1.99398,1.99382,1.99387,14611491.0
2008-01-31 20:15:00,1.99402,1.99414,1.99396,1.99411,2069291.0
2008-01-31 20:16:00,1.9941,1.99413,1.99396,1.99403,21307587.0
2008-01-31 20:17:00,1.99401,1.99401,1.99387,1.99387,6024018.0
2008-01-31 20:18:00,1.99384,1.99393,1.99383,1.99386,18647969.0
2008-01-31 20:19:00,1.99382,1.99399,1.99379,1.99399,25012839.0
2008-01-31 20:20:00,1.99413,1.9942,1.99399,1.9942,1511819.0
2008-01-31 20:21:00,1.99428,1.99438,1.9942,1.9942,2329819.0
2008-01-31 20:22:00,1.99407,1.99419,1.99401,1.99419,13265627.0
2008-01-31 20:23:00,1.99419,1.99422,1.99364,1.9941,6207802.0
2008-01-31 20:24:00,1.99414,1.99431,1.99408,1.99408,8525595.0
2008-01-31 20:25:00,1.99402,1.99402,1.99383,1.99384,5847896.0
2008-01-31 20:26:00,1.99384,1.99384,1.99367,1.99367,1767586.0
2008-01-31 20:27:00,1.99355,1.99391,1.99355,1.99391,3920747.0
2008-01-31 20:28:00,1.99395,1.99406,1.99361,1.994,3788228.0
2008-01-31 20:29:00,1.9938,1.9938,1.99342,1.99342,11330503.0
2008-01-31 20:30:00,1.99328,1.99332,1.99313,1.99332,6103043.0
2008-01-31 20:31:00,1.99333,1.99333,1.99317,1.99327,1693840.0
2008-01-31 20:32:00,1.99326,1.99326,1.99281,1.99304,29104774.0
2008-01-31 20:33:00,1.99302,1.99302,1.99269,1.99283,22997609.0
2008-01-31 20:34:00,1.99278,1.99278,1.99255,1.99275,6432940.0
2008-01-31 20:35:00,1.9927,1.9927,1.99222,1.99239,22064676.0
2008-01-31 20:36:00,1.99227,1.99245,1.99227,1.99245,4291537.0
2008-01-31 20:37:00,1.99247,1.99279,1.99247,1.99279,18865796.0
2008-01-31 20:38:00,1.99277,1.99277,1.99246,1.99246,2588047.0
2008-01-31 20:39:00,1.99243,1.9925,1.9924,1.9924,3598790.0
2008-01-31 20:40:00,1.99259,1.99266,1.99259,1.99259,17944434.0
2008-01-31 20:41:00,1.99262,1.99262,1.99238,1.99242,6029887.0
2008-01-31 20:42:00,1.9923,1.99268,1.9923,1.99268,4163602.0
2008-01-31 20:43:00,1.99263,1.99281,1.99263,1.99266,7534214.0
2008-01-31 20:44:00,1.99262,1.99274,1.99259,1.99268,1017445.0
2008-01-31 20:45:00,1.99269,1.99275,1.99253,1.99275,2146238.0
2008-01-31 20:46:00,1.99273,1.99284,1.99259,1.99263,6730073.0
2008-01-31 20:47:00,1.99265,1.99271,1.99237,1.9927,15239626.0
2008-01-31 20:48:00,1.99286,1.99296,1.99271,1.99271,301944.0
2008-01-31 20:49:00,1.99284,1.99289,1.99232,1.99242,6262290.0
2008-01-31 20:50:00,1.99247,1.99263,1.99247,1.99263,2970241.0
2008-01-31 20:51:00,1.99265,1.99289,1.99265,1.99284,21024966.0
2008-01-31 20:52:00,1.99287,1.99311,1.99278,1.99311,8427707.0
2008-01-31 20:53:00,1.99322,1.99324,1.99289,1.99289,6768669.0
2008-01-31 20:54:00,1.99285,1.99285,1.99244,1.9925,6468521.0
2008-01-31 20:55:00,1.99244,1.99307,1.99244,1.99287,1119115.0
2008-01-31 20:56:00,1.99297,1.99331,1.9929,1.99331,9555717.0
2008-01-31 20:57:00,1.99339,1.99352,1.99336,1.99352,1748306.0
2008-01-31 20:58:00,1.99345,1.99354,1.99334,1.99354,10162320.0
2008-01-31 20:59:00,1.99357,1.99377,1.99324,1.99377,9276635.0
2008-01-31 21:00:00,1.99363,1.99363,1.99341,1.99362,8361824.0
2008-01-31 21:01:00,1.99365,1.99383,1.99231,1.9938,16786565.0
2008-01-31 21:02:00,1.99386,1.99432,1.99352,1.99432,2332401.0
2008-01-31 21:03:00,1.99434,1.99439,1.99422,1.99439,1125669.0
2008-01-31 21:04:00,1.99461,1.99496,1.99451,1.99451,1296177.0
2008-01-31 21:05:00,1.99464,1.99502,1.99464,1.99502,2800913.0
2008-01-31 21:06:00,1.99503,1.99503,1.99478,1.99481,3906555.0
2008-01-31 21:07:00,1.99474,1.9949,1.99468,1.9949,5569801.0
2008-01-31 21:08:00,1.99497,1.99505,1.99493,1.99496,5904316.0
2008-01-31 21:09:00,1.99491,1.99508,1.99487,1.99494,4064674.0
2008-01-31 21:10:00,1.99489,1.99491,1.99474,1.99486,6672421.0
2008-01-31 21:11:00,1.99479,1.99489,1.99476,1.99476,1113765.0
2008-01-31 21:12:00,1.99486,1.99505,1.99481,1.99487,23005889.0
2008-01-31 21:13:00,1.99482,1.99482,1.9947,1.99475,12703732.0
2008-01-31 21:14:00,1.99499,1.995,1.99471,1.99471,13385814.0
2008-01-31 21:15:00,1.99464,1.99467,1.9944,1.9944,8463394.0
2008-01-31 21:16:00,1.9944,1.9944,1.99384,1.99399,3203203.0
2008-01-31 21:17:00,1.99391,1.99391,1.99352,1.99352,1590792.0
2008-01-31 21:18:00,1.99344,1.99344,1.99319,1.99333,8568858.0
2008-01-31 21:19:00,1.99342,1.99354,1.99326,1.99354,12830647.0
2008-01-31 21:20:00,1.99355,1.99371,1.99354,1.99354,11205228.0
2008-01-31 21:21:00,1.99347,1.9936,1.99347,1.99359,9432306.0
2008-01-31 21:22:00,1.9936,1.9937,1.99354,1.99363,5514188.0
2008-01-31 21:23:00,1.99376,1.99404,1.99376,1.99404,3859063.0
2008-01-31 21:24:00,1.99419,1.99462,1.99419,1.99462,11499581.0
2008-01-31 21:25:00,1.99464,1.99477,1.99464,1.99474,16299878.0
2008-01-31 21:26:00,1.99488,1.99539,1.99488,1.99539,16198280.0
2008-01-31 21:27:00,1.99543,1.99545,1.99508,1.99508,5530208.0
2008-01-31 21:28:00,1.99489,1.99494,1.99416,1.99416,8127491.0
2008-01-31 21:29:00,1.99427,1.99427,1.99411,1.99414,14146197.0
2008-01-31 21:30:00,1.99401,1.99411,1.99365,1.99393,14963358.0
2008-01-31 21:31:00,1.99384,1.99384,1.99359,1.99373,1768095.0
2008-01-31 21:32:00,1.99377,1.99422,1.99371,1.99422,19871268.0
2008-01-31 21:33:00,1.99426,1.99439,1.99409,1.99439,5021503.0
2008-01-31 21:34:00,1.99434,1.9945,1.99434,1.99438,2998780.0
2008-01-31 21:35:00,1.99427,1.99427,1.99405,1.99407,2856905.0
2008-01-31 21:36:00,1.99411,1.99414,1.99403,1.99403,1683764.0
2008-01-31 21:37:00,1.99418,1.99454,1.99418,1.99454,5009596.0
2008-01-31 21:38:00,1.99451,1.99451,1.99422,1.99443,4412645.0
2008-01-31 21:39:00,1.99455,1.99472,1.99424,1.99462,11144330.0
2008-01-31 21:40:00,1.99478,1.995,1.99473,1.995,3540927.0
2008-01-31 21:41:00,1.99508,1.99546,1.99508,1.99546,23144261.0
2008-01-31 21:42:00,1.99555,1.99556,1.99538,1.99549,837246.0
2008-01-31 21:43:00,1.99568,1.9958,1.99555,1.99579,5543285.0
2008-01-31 21:44:00,1.99559,1.99605,1.99559,1.99588,4212975.0
2008-01-31 21:45:00,1.99583,1.99589,1.99578,1.99578,4691754.0
2008-01-31 21:46:00,1.99573,1.99576,1.99553,1.99568,13458370.0
2008-01-31 21:47:00,1.99588,1.99611,1.99588,1.99607,8920849.0
2008-01-31 21:48:00,1.99602,1.99602,1.99586,1.99599,15411325.0
2008-01-31 21:49:00,1.99597,1.99607,1.99595,1.99602,9036063.0
2008-01-31 21:50:00,1.9958,1.99581,1.99563,1.99563,11591200.0
2008-01-31 21:51:00,1.99558,1.99575,1.99551,1.99559,5823121.0
2008-01-31 21:52:00,1.9956,1.99591,1.99554,1.99591,3907123.0
2008-01-31 21:53:00,1.99598,1.99629,1.99598,1.99622,2843775.0
2008-01-31 21:54:00,1.99614,1.99625,1.99601,1.9962,6543245.0
2008-01-31 21:55:00,1.99622,1.99629,1.99612,1.99626,808181.0
2008-01-31 21:56:00,1.99626,1.99648,1.99612,1.99648,10858154.0
2008-01-31 21:57:00,1.99659,1.99675,1.99657,1.99675,18643608.0
2008-01-31 21:58:00,1.99688,1.99694,1.99673,1.9969,2645240.0
2008-01-31 21:59:00,1.99706,1.99748,1.99699,1.99748,3380409.0
2008-01-31 22:00:00,1.99733,1.99733,1.99715,1.99715,15416019.0
2008-01-31 22:01:00,1.99716,1.99716,1.99679,1.99687,7610495.0
2008-01-31 22:02:00,1.99669,1.99689,1.99669,1.99673,10276664.0
2008-01-31 22:03:00,1.99673,1.99693,1.99651,1.99693,2626711.0
2008-01-31 22:04:00,1.99689,1.99692,1.99663,1.99663,1578848.0
2008-01-31 22:05:00,1.99672,1.99678,1.99648,1.99678,13682171.0
2008-01-31 22:06:00,1.99655,1.9966,1.99649,1.99658,1493719.0
2008-01-31 22:07:00,1.99649,1.99658,1.99637,1.99655,3733845.0
2008-01-31 22:08:00,1.99656,1.99656,1.99627,1.99648,5548720.0
2008-01-31 22:09:00,1.99636,1.99636,1.99621,1.99621,5768192.0
2008-01-31 22:10:00,1.99613,1.99616,1.99593,1.99593,13506645.0
2008-01-31 22:11:00,1.99579,1.99579,1.99521,1.99521,7999827.0
2008-01-31 22:12:00,1.99515,1.99515,1.99483,1.99483,31225190.0
2008-01-31 22:13:00,1.99489,1.99489,1.9948,1.99482,3541217.0
2008-01-31 22:14:00,1.99479,1.99479,1.99435,1.99435,8701560.0
2008-01-31 22:15:00,1.99438,1.99438,1.99416,1.99416,16947058.0
2008-01-31 22:16:00,1.99401,1.99411,1.99388,1.99411,11717674.0
2008-01-31 22:17:00,1.99424,1.99443,1.99399,1.99443,2478760.0
2008-01-31 22:18:00,1.99462,1.99495,1.99462,1.99495,5369747.0
2008-01-31 22:19:00,1.99495,1.99495,1.99471,1.99488,3096908.0
2008-01-31 22:20:00,1.99458,1.99471,1.99434,1.99434,12413534.0
2008-01-31 22:21:00,1.99407,1.99416,1.99389,1.99395,10417993.0
2008-01-31 22:22:00,1.99403,1.9941,1.99382,1.99382,7016493.0
2008-01-31 22:23:00,1.99378,1.99378,1.99351,1.99358,5042849.0
2008-01-31 22:24:00,1.99351,1.99351,1.99316,1.99316,15864445.0
2008-01-31 22:25:00,1.99325,1.99326,1.99296,1.99296,24101824.0
2008-01-31 22:26:00,1.99277,1.99277,1.9926,1.99271,11204377.0
2008-01-31 22:27:00,1.99267,1.9927,1.99261,1.99263,3776431.0
2008-01-31 22:28:00,1.99267,1.9928,1.99265,1.99265,9620988.0
2008-01-31 22:29:00,1.99255,1.99258,1.99232,1.99257,5213919.0
2008-01-31 22:30:00,1.99265,1.99268,1.9926,1.9926,5700665.0
2008-01-31 22:31:00,1.99268,1.99288,1.99268,1.99281,8417806.0
2008-01-31 22:32:00,1.99285,1.99286,1.9926,1.99286,13948893.0
2008-01-31 22:33:00,1.99272,1.99276,1.99256,1.99266,2772982.0
2008-01-31 22:34:00,1.99278,1.99278,1.99221,1.99221,24052693.0
2008-01-31 22:35:00,1.99264,1.99269,1.9923,1.9923,6753335.0
2008-01-31 22:36:00,1.99226,1.9925,1.99226,1.9925,20004031.0
2008-01-31 22:37:00,1.99259,1.99275,1.99252,1.99273,8465153.0
2008-01-31 22:38:00,1.99281,1.99303,1.99281,1.99296,2756892.0
2008-01-31 22:39:00,1.993,1.9932,1.9929,1.99303,2109458.0
2008-01-31 22:40:00,1.99266,1.9927,1.99215,1.99215,4162536.0
2008-01-31 22:41:00,1.99179,1.99179,1.9915,1.99154,22173784.0
2008-01-31 22:42:00,1.99145,1.99163,1.99145,1.99156,12732898.0
2008-01-31 22:43:00,1.99137,1.99165,1.99132,1.99137,5345105.0
2008-01-31 22:44:00,1.99144,1.99173,1.99144,1.99173,9916173.0
2008-01-31 22:45:00,1.99182,1.99195,1.99182,1.99192,3175355.0
2008-01-31 22:46:00,1.9919,1.99195,1.99176,1.99195,16624340.0
2008-01-31 22:47:00,1.9921,1.99242,1.99204,1.99242,3501134.0
2008-01-31 22:48:00,1.99235,1.99235,1.99219,1.99223,6106949.0
2008-01-31 22:49:00,1.99216,1.99238,1.99193,1.99198,10100315.0
2008-01-31 22:50:00,1.99216,1.99232,1.99214,1.99214,4300730.0
2008-01-31 22:51:00,1.99229,1.99229,1.99222,1.99222,7421130.0
2008-01-31 22:52:00,1.99223,1.99223,1.9921,1.9922,3046510.0
2008-01-31 22:53:00,1.99231,1.9928,1.992,1.9928,4156648.0
2008-01-31 22:54:00,1.99283,1.99362,1.99283,1.99362,9536641.0
2008-01-31 22:55:00,1.99359,1.99458,1.99353,1.99451,10874588.0
2008-01-31 22:56:00,1.99438,1.99449,1.99413,1.99413,3668797.0
2008-01-31 22:57:00,1.99477,1.99502,1.99473,1.99473,11907775.0
2008-01-31 22:58:00,1.99498,1.99534,1.99498,1.99534,10605918.0
2008-01-31 22:59:00,1.99522,1.99556,1.99522,1.99556,4402384.0
2008-01-31 23:00:00,1.99573,1.99573,1.99529,1.99549,9553174.0
2008-01-31 23:01:00,1.99535,1.99535,1.99479,1.99484,2435667.0
2008-01-31 23:02:00,1.99478,1.99478,1.9944,1.9944,4632920.0
2008-01-31 23:03:00,1.99444,1.99444,1.99408,1.99408,6477204.0
2008-01-31 23:04:00,1.99406,1.99406,1.99385,1.99385,4804369.0
2008-01-31 23:05:00,1.99374,1.99381,1.99348,1.99348,4560250.0
2008-01-31 23:06:00,1.99346,1.99346,1.9931,1.9931,10346323.0
2008-01-31 23:07:00,1.99311,1.99311,1.99278,1.99293,5974881.0
2008-01-31 23:08:00,1.99301,1.99323,1.99301,1.99302,6541271.0
2008-01-31 23:09:00,1.99318,1.99338,1.99286,1.9931,10051867.0
2008-01-31 23:10:00,1.99323,1.99342,1.99312,1.99342,1413331.0
2008-01-31 23:11:00,1.99343,1.99343,1.99331,1.99331,7960243.0
2008-01-31 23:12:00,1.99332,1.99362,1.99321,1.99362,4418377.0
2008-01-31 23:13:00,1.99377,1.99408,1.99377,1.99395,8259592.0
2008-01-31 23:14:00,1.99386,1.99397,1.99378,1.99382,5191217.0
2008-01-31 23:15:00,1.9937,1.9937,1.99349,1.99352,8284353.0
2008-01-31 23:16:00,1.99359,1.99372,1.99359,1.99366,27360049.0
2008-01-31 23:17:00,1.99372,1.99394,1.99358,1.99394,3647283.0
2008-01-31 23:18:00,1.99401,1.99401,1.99366,1.99366,5077805.0
2008-01-31 23:19:00,1.99372,1.99402,1.99372,1.99381,3425169.0
2008-01-31 23:20:00,1.99373,1.99387,1.99367,1.99369,6374634.0
2008-01-31 23:21:00,1.99376,1.99384,1.99349,1.99384,7956198.0
2008-01-31 23:22:00,1.99387,1.99413,1.99387,1.99409,10812431.0
2008-01-31 23:23:00,1.994,1.99409,1.99388,1.99405,7757249.0
2008-01-31 23:24:00,1.99375,1.99401,1.99375,1.99401,2762269.0
2008-01-31 23:25:00,1.99404,1.99404,1.99385,1.99388,15041856.0
2008-01-31 23:26:00,1.99384,1.99384,1.99344,1.99344,2680124.0
2008-01-31 23:27:00,1.99338,1.99345,1.99324,1.99324,7249651.0
2008-01-31 23:28:00,1.99318,1.99338,1.99291,1.99338,14561957.0
2008-01-31 23:29:00,1.99333,1.99343,1.99327,1.99336,11592412.0
2008-01-31 23:30:00,1.99357,1.99389,1.99357,1.99386,9112168.0
2008-01-31 23:31:00,1.99378,1.99378,1.99351,1.99361,3348891.0
2008-01-31 23:32:00,1.99369,1.99369,1.99331,1.9935,3921917.0
2008-01-31 23:33:00,1.99345,1.99378,1.99345,1.9936,12062648.0
2008-01-31 23:34:00,1.99356,1.99356,1.99331,1.99341,4632711.0
2008-01-31 23:35:00,1.99328,1.99328,1.99299,1.99319,2274787.0
2008-01-31 23:36:00,1.99321,1.99324,1.99307,1.99307,6932742.0
2008-01-31 23:37:00,1.99302,1.99302,1.99273,1.99275,11422662.0
2008-01-31 23:38:00,1.99278,1.99278,1.9911,1.99275,8974423.0
2008-01-31 23:39:00,1.99268,1.99303,1.99268,1.99303,6500559.0
2008-01-31 23:40:00,1.99307,1.9931,1.99293,1.9931,9978932.0
2008-01-31 23:41:00,1.99316,1.99318,1.99303,1.9931,6069495.0
2008-01-31 23:42:00,1.99307,1.99307,1.99269,1.99269,3693745.0
2008-01-31 23:43:00,1.99247,1.99247,1.99208,1.99208,8137920.0
2008-01-31 23:44:00,1.99232,1.99258,1.99232,1.99251,3074921.0
2008-01-31 23:45:00,1.99253,1.99291,1.99253,1.99291,9166686.0
2008-01-31 23:46:00,1.99275,1.99275,1.99194,1.99194,7331805.0
2008-01-31 23:47:00,1.99186,1.99221,1.99186,1.99213,18292075.0
2008-01-31 23:48:00,1.99216,1.9922,1.99181,1.99215,7556600.0
2008-01-31 23:49:00,1.99229,1.99237,1.99212,1.9922,6372953.0
2008-01-31 23:50:00,1.99218,1.99242,1.99218,1.99226,5872213.0
2008-01-31 23:51:00,1.99218,1.99218,1.99184,1.99184,16613163.0
2008-01-31 23:52:00,1.99189,1.99189,1.99147,1.99166,5135482.0
2008-01-31 23:53:00,1.99158,1.99158,1.99141,1.99141,13643148.0
2008-01-31 23:54:00,1.99157,1.99174,1.99155,1.99174,2000916.0
2008-01-31 23:55:00,1.99162,1.99176,1.99162,1.99172,7970884.0
2008-01-31 23:56:00,1.99176,1.99211,1.99176,1.99211,13983559.0
2008-01-31 23:57:00,1.99212,1.99224,1.99201,1.99201,10761528.0
2008-01-31 23:58:00,1.99181,1.9919,1.99172,1.99172,12916013.0
2008-01-31 23:59:00,1.99175,1.99186,1.99175,1.99182,3482500.0
2008-02-01 00:00:00,1.99173,1.99185,1.99166,1.99185,9525935.0
2008-02-01 00:01:00,1.99185,1.99185,1.99146,1.99146,5526552.0
2008-02-01 00:02:00,1.9914,1.99185,1.9914,1.99185,10359940.0
2008-02-01 00:03:00,1.99187,1.99187,1.9917,1.99183,22687544.0
2008-02-01 00:04:00,1.9919,1.99223,1.9919,1.99215,14322855.0
2008-02-01 00:05:00,1.99207,1.99214,1.99198,1.99198,8646494.0
2008-02-01 00:06:00,1.99206,1.99237,1.99206,1.99229,3673694.0
2008-02-01 00:07:00,1.99219,1.99219,1.9919,1.99192,5888751.0
2008-02-01 00:08:00,1.99203,1.99204,1.99187,1.99187,7440009.0
2008-02-01 00:09:00,1.9917,1.9917,1.99124,1.99154,6195753.0
2008-02-01 00:10:00,1.99169,1.99177,1.99156,1.99177,3361919.0
2008-02-01 00:11:00,1.99179,1.99189,1.99179,1.99185,6138240.0
2008-02-01 00:12:00,1.99188,1.99197,1.99165,1.99197,1995911.0
2008-02-01 00:13:00,1.99203,1.99208,1.992,1.99204,7787242.0
2008-02-01 00:14:00,1.99192,1.99192,1.99158,1.99158,5318116.0
2008-02-01 00:15:00,1.99165,1.99168,1.99135,1.99151,8720856.0
2008-02-01 00:16:00,1.99131,1.9915,1.99128,1.9915,5435883.0
2008-02-01 00:17:00,1.99146,1.99159,1.99141,1.99141,2183338.0
2008-02-01 00:18:00,1.99143,1.99175,1.99139,1.9916,9603744.0
2008-02-01 00:19:00,1.99161,1.99173,1.99144,1.99157,4345392.0
2008-02-01 00:20:00,1.99171,1.99192,1.99171,1.99181,1559609.0
2008-02-01 00:21:00,1.99177,1.99216,1.99167,1.99216,5085167.0
2008-02-01 00:22:00,1.99218,1.99227,1.99073,1.99227,11721855.0
2008-02-01 00:23:00,1.99224,1.99234,1.99223,1.99228,7153643.0
2008-02-01 00:24:00,1.99205,1.99233,1.99205,1.9923,2348617.0
2008-02-01 00:25:00,1.9923,1.9923,1.99211,1.99227,10836002.0
2008-02-01 00:26:00,1.99233,1.99241,1.99233,1.99235,2656632.0
2008-02-01 00:27:00,1.99236,1.99253,1.9923,1.9923,7262699.0
2008-02-01 00:28:00,1.9922,1.99231,1.9918,1.9918,14141707.0
2008-02-01 00:29:00,1.9922,1.9922,1.99169,1.99218,15992434.0
2008-02-01 00:30:00,1.99214,1.99222,1.99214,1.99222,11163767.0
2008-02-01 00:31:00,1.99238,1.99253,1.99238,1.99251,2088633.0
2008-02-01 00:32:00,1.99257,1.99262,1.99239,1.99259,2067218.0
2008-02-01 00:33:00,1.99249,1.99249,1.9922,1.99227,2764809.0
2008-02-01 00:34:00,1.99244,1.99262,1.99236,1.99236,1842699.0
2008-02-01 00:35:00,1.99218,1.99218,1.99186,1.99194,3026944.0
2008-02-01 00:36:00,1.99203,1.99234,1.99203,1.99218,2530011.0
2008-02-01 00:37:00,1.99215,1.99222,1.99214,1.99214,14016886.0
2008-02-01 00:38:00,1.99211,1.99211,1.99185,1.99185,12873279.0
2008-02-01 00:39:00,1.99192,1.99214,1.99175,1.99214,13361853.0
2008-02-01 00:40:00,1.99207,1.99207,1.99185,1.99185,17496916.0
2008-02-01 00:41:00,1.99179,1.99186,1.99168,1.99186,2940725.0
2008-02-01 00:42:00,1.99178,1.99188,1.99151,1.99182,4828078.0
2008-02-01 00:43:00,1.99177,1.99185,1.99166,1.99181,5568242.0
2008-02-01 00:44:00,1.99194,1.99206,1.99188,1.99201,6647785.0
2008-02-01 00:45:00,1.99209,1.99223,1.99186,1.99223,3147490.0
2008-02-01 00:46:00,1.99226,1.99244,1.99225,1.99244,7741876.0
2008-02-01 00:47:00,1.99238,1.99243,1.99231,1.99235,14415791.0
2008-02-01 00:48:00,1.99238,1.99238,1.99196,1.99226,8247509.0
2008-02-01 00:49:00,1.99235,1.99239,1.99225,1.99225,4468773.0
2008-02-01 00:50:00,1.99237,1.99264,1.99231,1.99264,4959583.0
2008-02-01 00:51:00,1.99262,1.99275,1.99258,1.99262,7834806.0
2008-02-01 00:52:00,1.99279,1.99303,1.99268,1.99268,32387862.0
2008-02-01 00:53:00,1.99259,1.99271,1.99246,1.99271,7165710.0
2008-02-01 00:54:00,1.99298,1.9932,1.99292,1.99292,9668620.0
2008-02-01 00:55:00,1.99271,1.99271,1.99239,1.99239,13745135.0
2008-02-01 00:56:00,1.99245,1.99245,1.99216,1.99235,11437991.0
2008-02-01 00:57:00,1.99237,1.99248,1.99237,1.99244,3492332.0
2008-02-01 00:58:00,1.99229,1.99247,1.99216,1.99216,13906559.0
2008-02-01 00:59:00,1.9922,1.9922,1.99143,1.99143,2159472.0
2008-02-01 01:00:00,1.99171,1.99197,1.99171,1.99197,13102815.0
2008-02-01 01:01:00,1.99209,1.9921,1.99195,1.9921,6812116.0
2008-02-01 01:02:00,1.99187,1.99187,1.9916,1.99175,7729304.0
2008-02-01 01:03:00,1.99173,1.99214,1.99173,1.99214,3480533.0
2008-02-01 01:04:00,1.99209,1.99209,1.99141,1.99141,12553148.0
2008-02-01 01:05:00,1.99119,1.99121,1.99066,1.99094,14366235.0
2008-02-01 01:06:00,1.99095,1.99145,1.99095,1.99145,9146761.0
2008-02-01 01:07:00,1.99141,1.99141,1.99106,1.99106,3477785.0
2008-02-01 01:08:00,1.99102,1.99102,1.99062,1.99098,15403551.0
2008-02-01 01:09:00,1.99084,1.99092,1.99079,1.99092,8750627.0
2008-02-01 01:10:00,1.99107,1.9915,1.99102,1.9915,4052969.0
2008-02-01 01:11:00,1.99141,1.99159,1.9914,1.99155,20490416.0
2008-02-01 01:12:00,1.99153,1.99153,1.99137,1.9915,819266.0
2008-02-01 01:13:00,1.99142,1.99165,1.99142,1.99165,3650874.0
2008-02-01 01:14:00,1.99162,1.99162,1.99136,1.99136,18834504.0
2008-02-01 01:15:00,1.9913,1.99132,1.99123,1.99123,9941235.0
2008-02-01 01:16:00,1.99136,1.9914,1.99127,1.99127,6703109.0
2008-02-01 01:17:00,1.99126,1.99136,1.99092,1.99136,10246158.0
2008-02-01 01:18:00,1.99097,1.99145,1.99097,1.99129,7172287.0
2008-02-01 01:19:00,1.99131,1.99144,1.99123,1.99144,10112899.0
2008-02-01 01:20:00,1.9914,1.9914,1.99108,1.99108,16945511.0
2008-02-01 01:21:00,1.99125,1.9914,1.99125,1.99136,3747214.0
2008-02-01 01:22:00,1.99131,1.99131,1.99107,1.99109,2236014.0
2008-02-01 01:23:00,1.99103,1.99103,1.99065,1.99077,6819165.0
2008-02-01 01:24:00,1.99069,1.99071,1.99049,1.99071,8619925.0
2008-02-01 01:25:00,1.99078,1.99089,1.99071,1.99076,11276100.0
2008-02-01 01:26:00,1.9909,1.99117,1.9909,1.99117,4851003.0
2008-02-01 01:27:00,1.99119,1.9913,1.99112,1.99112,5611421.0
2008-02-01 01:28:00,1.99099,1.99147,1.99099,1.99147,7197715.0
2008-02-01 01:29:00,1.99142,1.99163,1.99142,1.99142,6430702.0
2008-02-01 01:30:00,1.99138,1.99148,1.99132,1.99142,23831810.0
2008-02-01 01:31:00,1.99143,1.99156,1.99143,1.99154,15151923.0
2008-02-01 01:32:00,1.99151,1.99151,1.99117,1.99117,3853130.0
2008-02-01 01:33:00,1.99101,1.99115,1.99101,1.99115,12790415.0
2008-02-01 01:34:00,1.99119,1.99146,1.99119,1.99122,10838455.0
2008-02-01 01:35:00,1.99134,1.99175,1.99134,1.99145,5874679.0
2008-02-01 01:36:00,1.99156,1.9922,1.99156,1.9922,5106454.0
2008-02-01 01:37:00,1.99228,1.99287,1.99124,1.99124,5517158.0
2008-02-01 01:38:00,1.99262,1.99262,1.99229,1.99231,12234284.0
2008-02-01 01:39:00,1.99228,1.99228,1.992,1.99213,6851243.0
2008-02-01 01:40:00,1.99224,1.99227,1.99219,1.99224,6126106.0
2008-02-01 01:41:00,1.99217,1.99217,1.99197,1.99208,9210582.0
2008-02-01 01:42:00,1.99201,1.99201,1.99187,1.99187,22894614.0
2008-02-01 01:43:00,1.99186,1.99186,1.99178,1.99178,17784207.0
2008-02-01 01:44:00,1.99182,1.99197,1.9918,1.99197,4682524.0
2008-02-01 01:45:00,1.99204,1.99217,1.99194,1.99194,6089049.0
2008-02-01 01:46:00,1.99185,1.99196,1.9918,1.99196,4113394.0
2008-02-01 01:47:00,1.992,1.99207,1.99188,1.99201,7731096.0
2008-02-01 01:48:00,1.99211,1.99254,1.9921,1.99254,3621470.0
2008-02-01 01:49:00,1.99259,1.99276,1.99256,1.99256,18763079.0
2008-02-01 01:50:00,1.9924,1.99253,1.9924,1.99253,2997568.0
2008-02-01 01:51:00,1.99252,1.99259,1.99251,1.99256,49429030.0
2008-02-01 01:52:00,1.99243,1.99263,1.9924,1.9924,7088501.0
2008-02-01 01:53:00,1.99236,1.99241,1.99226,1.99239,2167334.0
2008-02-01 01:54:00,1.99233,1.99265,1.9923,1.99265,2265827.0
2008-02-01 01:55:00,1.99266,1.99266,1.99244,1.99244,3666914.0
2008-02-01 01:56:00,1.99237,1.99238,1.99221,1.99225,10157571.0
2008-02-01 01:57:00,1.99222,1.99222,1.99198,1.99218,6125686.0
2008-02-01 01:58:00,1.99211,1.99242,1.99211,1.99242,11739727.0
2008-02-01 01:59:00,1.99239,1.99244,1.99227,1.99244,10284818.0
2008-02-01 02:00:00,1.99236,1.99253,1.99236,1.99247,3700063.0
2008-02-01 02:01:00,1.99247,1.99287,1.99247,1.99285,13348505.0
2008-02-01 02:02:00,1.99305,1.9932,1.99284,1.99318,10209211.0
2008-02-01 02:03:00,1.99325,1.99328,1.99314,1.99315,13294884.0
2008-02-01 02:04:00,1.99301,1.99301,1.99285,1.99294,8298683.0
2008-02-01 02:05:00,1.99304,1.99308,1.99293,1.99297,1836715.0
2008-02-01 02:06:00,1.99269,1.99297,1.9925,1.99297,14146775.0
2008-02-01 02:07:00,1.99299,1.99299,1.99264,1.9927,4743657.0
2008-02-01 02:08:00,1.99273,1.99284,1.99269,1.99269,18250210.0
2008-02-01 02:09:00,1.99262,1.99262,1.99235,1.99258,6375218.0
2008-02-01 02:10:00,1.99259,1.99259,1.99236,1.99236,6251672.0
2008-02-01 02:11:00,1.99238,1.99256,1.99216,1.99256,8080197.0
2008-02-01 02:12:00,1.99243,1.99243,1.99202,1.99202,17220930.0
2008-02-01 02:13:00,1.992,1.992,1.99181,1.99198,6977355.0
2008-02-01 02:14:00,1.99208,1.99215,1.99194,1.99209,9814439.0
2008-02-01 02:15:00,1.99206,1.99217,1.99202,1.99211,3174607.0
2008-02-01 02:16:00,1.99195,1.99211,1.99191,1.99191,8362021.0
2008-02-01 02:17:00,1.99195,1.99207,1.99187,1.99188,3522885.0
2008-02-01 02:18:00,1.99196,1.99204,1.99191,1.99202,5562728.0
2008-02-01 02:19:00,1.99203,1.99217,1.99199,1.99213,10791533.0
2008-02-01 02:20:00,1.99215,1.99235,1.99207,1.9922,6744716.0
2008-02-01 02:21:00,1.99232,1.99295,1.99155,1.99268,9934052.0
2008-02-01 02:22:00,1.99251,1.99272,1.99251,1.99266,12168598.0
2008-02-01 02:23:00,1.99251,1.99263,1.99244,1.99263,6403197.0
2008-02-01 02:24:00,1.99263,1.99273,1.99244,1.99273,2472861.0
2008-02-01 02:25:00,1.99279,1.99284,1.9927,1.99281,4482980.0
2008-02-01 02:26:00,1.99268,1.99287,1.99268,1.99279,11001046.0
2008-02-01 02:27:00,1.99285,1.99285,1.99261,1.9928,3625700.0
2008-02-01 02:28:00,1.99271,1.99281,1.99264,1.99281,3450686.0
2008-02-01 02:29:00,1.99278,1.99286,1.99277,1.99284,9201420.0
2008-02-01 02:30:00,1.99285,1.9929,1.99274,1.9929,10922841.0
2008-02-01 02:31:00,1.993,1.99313,1.99271,1.99302,16017993.0
2008-02-01 02:32:00,1.99309,1.99321,1.99307,1.99307,7148853.0
2008-02-01 02:33:00,1.99303,1.99303,1.99279,1.99279,2481826.0
2008-02-01 02:34:00,1.99278,1.99308,1.99278,1.99308,14558514.0
2008-02-01 02:35:00,1.99309,1.99311,1.9929,1.99291,2559553.0
2008-02-01 02:36:00,1.99326,1.99388,1.99326,1.99388,7069399.0
2008-02-01 02:37:00,1.99398,1.99418,1.99397,1.99407,10689504.0
2008-02-01 02:38:00,1.99419,1.99428,1.9941,1.99414,7596865.0
2008-02-01 02:39:00,1.99395,1.99405,1.99389,1.99397,6343552.0
2008-02-01 02:40:00,1.99404,1.99409,1.99392,1.99407,3221264.0
2008-02-01 02:41:00,1.99408,1.99443,1.99408,1.99442,5077297.0
2008-02-01 02:42:00,1.99441,1.99447,1.99437,1.99447,3923497.0
2008-02-01 02:43:00,1.99439,1.99452,1.99439,1.9945,26194398.0
2008-02-01 02:44:00,1.99455,1.99455,1.99443,1.99449,8019705.0
2008-02-01 02:45:00,1.99455,1.99471,1.9945,1.99471,4810690.0
2008-02-01 02:46:00,1.99475,1.99476,1.99469,1.99474,8201363.0
2008-02-01 02:47:00,1.99478,1.99496,1.99472,1.99482,4069239.0
2008-02-01 02:48:00,1.99485,1.995,1.99483,1.99483,7384954.0
2008-02-01 02:49:00,1.99488,1.99513,1.99488,1.99513,1484904.0
2008-02-01 02:50:00,1.99503,1.99522,1.99477,1.99522,10564234.0
2008-02-01 02:51:00,1.99538,1.99618,1.99538,1.99618,6076989.0
2008-02-01 02:52:00,1.99619,1.99619,1.99555,1.99555,5832568.0
2008-02-01 02:53:00,1.99545,1.9956,1.99536,1.99538,9501629.0
2008-02-01 02:54:00,1.99537,1.9962,1.99537,1.99619,4917241.0
2008-02-01 02:55:00,1.99629,1.99629,1.99601,1.99616,4581698.0
2008-02-01 02:56:00,1.9962,1.99647,1.99604,1.99604,6158209.0
2008-02-01 02:57:00,1.99597,1.99614,1.99597,1.99608,4665579.0
2008-02-01 02:58:00,1.99614,1.99614,1.99598,1.99602,2344692.0
2008-02-01 02:59:00,1.9959,1.9959,1.9956,1.99565,8823473.0
2008-02-01 03:00:00,1.99583,1.9962,1.99583,1.99585,4657622.0
2008-02-01 03:01:00,1.99587,1.99587,1.99549,1.99549,10321056.0
2008-02-01 03:02:00,1.99527,1.99549,1.99527,1.99534,12777951.0
2008-02-01 03:03:00,1.99484,1.99529,1.99484,1.99529,3871675.0
2008-02-01 03:04:00,1.99536,1.99549,1.99529,1.99534,10924840.0
2008-02-01 03:05:00,1.99535,1.99535,1.99481,1.99507,8813087.0
2008-02-01 03:06:00,1.99516,1.99541,1.99484,1.99541,4469515.0
2008-02-01 03:07:00,1.99553,1.99564,1.99549,1.99549,3379752.0
2008-02-01 03:08:00,1.99537,1.99537,1.99528,1.99529,8072590.0
2008-02-01 03:09:00,1.99509,1.99509,1.99477,1.99477,4196653.0
2008-02-01 03:10:00,1.99463,1.99463,1.99439,1.99439,9372101.0
2008-02-01 03:11:00,1.9945,1.99456,1.9945,1.99456,5591420.0
2008-02-01 03:12:00,1.99457,1.99457,1.99418,1.99427,3723027.0
2008-02-01 03:13:00,1.99404,1.99404,1.99378,1.99399,15977263.0
2008-02-01 03:14:00,1.99398,1.99398,1.99382,1.99382,3064718.0
2008-02-01 03:15:00,1.99384,1.99402,1.99384,1.99393,9778299.0
2008-02-01 03:16:00,1.99388,1.99396,1.99369,1.99375,5578859.0
2008-02-01 03:17:00,1.99417,1.99445,1.99417,1.99439,12260855.0
2008-02-01 03:18:00,1.99447,1.99447,1.99415,1.99415,21504978.0
2008-02-01 03:19:00,1.9943,1.99439,1.99422,1.99422,4063785.0
2008-02-01 03:20:00,1.99431,1.99434,1.99405,1.99405,2201480.0
2008-02-01 03:21:00,1.99403,1.99433,1.99394,1.99394,2633133.0
2008-02-01 03:22:00,1.99395,1.99395,1.99376,1.99384,7699093.0
2008-02-01 03:23:00,1.99384,1.99384,1.9937,1.99377,21525913.0
2008-02-01 03:24:00,1.9939,1.99415,1.99386,1.99415,6818796.0
2008-02-01 03:25:00,1.99365,1.99427,1.99365,1.99427,25018402.0
2008-02-01 03:26:00,1.99417,1.99445,1.99417,1.99445,2660701.0
2008-02-01 03:27:00,1.99441,1.99441,1.99405,1.99416,13403374.0
2008-02-01 03:28:00,1.99395,1.99398,1.99384,1.99388,7883320.0
2008-02-01 03:29:00,1.9939,1.99399,1.99385,1.99385,5938810.0
2008-02-01 03:30:00,1.99385,1.99393,1.99368,1.99368,4923436.0
2008-02-01 03:31:00,1.99371,1.99388,1.99371,1.99377,10272248.0
2008-02-01 03:32:00,1.99371,1.99378,1.99355,1.99355,3579214.0
2008-02-01 03:33:00,1.99357,1.99392,1.99344,1.99392,4489592.0
2008-02-01 03:34:00,1.99399,1.99403,1.99388,1.99392,25893666.0
2008-02-01 03:35:00,1.99378,1.99383,1.99372,1.99377,16326484.0
2008-02-01 03:36:00,1.99382,1.99387,1.99367,1.99374,5116010.0
2008-02-01 03:37:00,1.9937,1.9938,1.99353,1.99354,6929870.0
2008-02-01 03:38:00,1.99349,1.99368,1.99349,1.99364,10959385.0
2008-02-01 03:39:00,1.99378,1.99378,1.99356,1.99356,13534163.0
2008-02-01 03:40:00,1.99374,1.99402,1.99374,1.99402,3097837.0
2008-02-01 03:41:00,1.99401,1.99414,1.99396,1.99397,5145902.0
2008-02-01 03:42:00,1.99401,1.9941,1.99382,1.99401,2640350.0
2008-02-01 03:43:00,1.99398,1.99407,1.9939,1.99402,10999411.0
2008-02-01 03:44:00,1.99412,1.99421,1.994,1.994,17015119.0
2008-02-01 03:45:00,1.99387,1.99399,1.99387,1.99394,8145241.0
2008-02-01 03:46:00,1.99391,1.99404,1.99391,1.99392,3885044.0
2008-02-01 03:47:00,1.99382,1.99382,1.99356,1.99356,31416833.0
2008-02-01 03:48:00,1.99357,1.99392,1.99357,1.99392,7572007.0
2008-02-01 03:49:00,1.99391,1.99393,1.99373,1.99383,13080230.0
2008-02-01 03:50:00,1.99394,1.99397,1.99387,1.99387,5283196.0
2008-02-01 03:51:00,1.99389,1.99389,1.99341,1.99381,5760114.0
2008-02-01 03:52:00,1.99384,1.99385,1.99362,1.99375,3840219.0
2008-02-01 03:53:00,1.99389,1.99397,1.9938,1.9938,1422319.0
2008-02-01 03:54:00,1.99399,1.99411,1.99386,1.99411,13837148.0
2008-02-01 03:55:00,1.994,1.99408,1.99387,1.99405,1451280.0
2008-02-01 03:56:00,1.99416,1.99419,1.99393,1.99416,2434394.0
2008-02-01 03:57:00,1.99412,1.99415,1.99386,1.99386,11322897.0
2008-02-01 03:58:00,1.99405,1.9941,1.99395,1.9941,7522481.0
2008-02-01 03:59:00,1.99406,1.99421,1.99393,1.99393,15927284.0
2008-02-01 04:00:00,1.99405,1.99405,1.9939,1.99392,3698883.0
2008-02-01 04:01:00,1.99382,1.99403,1.99382,1.99403,2681166.0
2008-02-01 04:02:00,1.99404,1.99432,1.99404,1.99432,17515604.0
2008-02-01 04:03:00,1.99444,1.99466,1.99444,1.99466,11271830.0
2008-02-01 04:04:00,1.99466,1.9948,1.99457,1.9948,818661.0
2008-02-01 04:05:00,1.99481,1.99499,1.99469,1.99489,6303097.0
2008-02-01 04:06:00,1.99493,1.99493,1.99464,1.99481,2744955.0
2008-02-01 04:07:00,1.99484,1.99502,1.99478,1.99502,3964610.0
2008-02-01 04:08:00,1.99516,1.99538,1.99516,1.99536,5966315.0
2008-02-01 04:09:00,1.99533,1.99542,1.99502,1.99502,12012852.0
2008-02-01 04:10:00,1.995,1.995,1.99481,1.99499,8591864.0
2008-02-01 04:11:00,1.99504,1.99521,1.99504,1.99521,10773163.0
2008-02-01 04:12:00,1.99531,1.99554,1.99531,1.99546,8563739.0
2008-02-01 04:13:00,1.99539,1.99539,1.99517,1.99532,13984174.0
2008-02-01 04:14:00,1.99542,1.99557,1.99542,1.99542,4688942.0
2008-02-01 04:15:00,1.99534,1.99534,1.99488,1.99488,4322773.0
2008-02-01 04:16:00,1.99518,1.99536,1.99518,1.99536,5538853.0
2008-02-01 04:17:00,1.99531,1.99554,1.99531,1.99547,761549.0
2008-02-01 04:18:00,1.99547,1.99553,1.9954,1.99551,21962669.0
2008-02-01 04:19:00,1.9955,1.9955,1.99522,1.99522,3846744.0
2008-02-01 04:20:00,1.9951,1.99515,1.99476,1.99489,10571361.0
2008-02-01 04:21:00,1.99492,1.99512,1.99492,1.99493,4399010.0
2008-02-01 04:22:00,1.99494,1.99497,1.99485,1.99497,5198294.0
2008-02-01 04:23:00,1.99494,1.99494,1.99472,1.99472,1623218.0
2008-02-01 04:24:00,1.9947,1.9949,1.9947,1.9948,2894533.0
2008-02-01 04:25:00,1.99484,1.99487,1.99476,1.99487,3116588.0
2008-02-01 04:26:00,1.99502,1.99521,1.99493,1.99521,4840937.0
2008-02-01 04:27:00,1.99533,1.99559,1.99533,1.99539,19721384.0
2008-02-01 04:28:00,1.99542,1.99546,1.99531,1.99535,1717097.0
2008-02-01 04:29:00,1.99531,1.99534,1.99495,1.99517,14558630.0
2008-02-01 04:30:00,1.99519,1.99523,1.99512,1.99523,14056238.0
2008-02-01 04:31:00,1.99507,1.99532,1.99507,1.99527,8931309.0
2008-02-01 04:32:00,1.99555,1.99583,1.99554,1.99562,5145338.0
2008-02-01 04:33:00,1.99539,1.99539,1.99518,1.99518,15652025.0
2008-02-01 04:34:00,1.99516,1.99525,1.99513,1.99513,16376850.0
2008-02-01 04:35:00,1.99521,1.99521,1.99504,1.99519,11840591.0
2008-02-01 04:36:00,1.9952,1.99535,1.99519,1.99519,3579169.0
2008-02-01 04:37:00,1.99515,1.99529,1.99514,1.99529,5880546.0
2008-02-01 04:38:00,1.99528,1.9954,1.99528,1.99533,8879136.0
2008-02-01 04:39:00,1.99533,1.99557,1.99527,1.99537,10507527.0
2008-02-01 04:40:00,1.99542,1.99548,1.99533,1.99544,12241816.0
2008-02-01 04:41:00,1.99541,1.9956,1.99535,1.9956,9434990.0
2008-02-01 04:42:00,1.99557,1.99563,1.9955,1.99557,1466438.0
2008-02-01 04:43:00,1.99558,1.99558,1.99541,1.99546,3140703.0
2008-02-01 04:44:00,1.99534,1.99555,1.99534,1.99555,8235274.0
2008-02-01 04:45:00,1.99556,1.99558,1.99541,1.99558,12899502.0
2008-02-01 04:46:00,1.99548,1.9957,1.99548,1.9957,13809906.0
2008-02-01 04:47:00,1.99566,1.99566,1.99526,1.99556,23126147.0
2008-02-01 04:48:00,1.99562,1.99585,1.99562,1.99569,1213253.0
2008-02-01 04:49:00,1.99575,1.99582,1.99567,1.99577,6739818.0
2008-02-01 04:50:00,1.99583,1.99606,1.99579,1.99579,3751427.0
2008-02-01 04:51:00,1.99578,1.99585,1.99567,1.99585,6387881.0
2008-02-01 04:52:00,1.99593,1.99594,1.99554,1.99568,6064679.0
2008-02-01 04:53:00,1.99583,1.996,1.99583,1.99587,3570890.0
2008-02-01 04:54:00,1.99584,1.99591,1.99581,1.99583,2644365.0
2008-02-01 04:55:00,1.99578,1.99608,1.99578,1.99596,1322900.0
2008-02-01 04:56:00,1.99592,1.99593,1.99581,1.99581,1124432.0
2008-02-01 04:57:00,1.99574,1.99574,1.99514,1.99557,2138444.0
2008-02-01 04:58:00,1.99551,1.99554,1.99398,1.99527,15567620.0
2008-02-01 04:59:00,1.9953,1.9953,1.99522,1.99523,8699357.0
2008-02-01 05:00:00,1.99516,1.99516,1.99464,1.99512,9367498.0
2008-02-01 05:01:00,1.99501,1.99501,1.99452,1.99459,9425265.0
2008-02-01 05:02:00,1.99454,1.99454,1.99423,1.99423,1942560.0
2008-02-01 05:03:00,1.99414,1.99434,1.99387,1.99387,8936422.0
2008-02-01 05:04:00,1.99374,1.99374,1.99352,1.99357,1077731.0
2008-02-01 05:05:00,1.99367,1.99377,1.99357,1.99377,5973332.0
2008-02-01 05:06:00,1.99357,1.99381,1.99357,1.99362,6965801.0
2008-02-01 05:07:00,1.99361,1.99377,1.99358,1.99377,7690919.0
2008-02-01 05:08:00,1.99375,1.99375,1.99348,1.99373,19872370.0
2008-02-01 05:09:00,1.99363,1.99384,1.9936,1.99384,3263644.0
2008-02-01 05:10:00,1.99387,1.99393,1.99354,1.9939,6610671.0
2008-02-01 05:11:00,1.99376,1.99386,1.99373,1.99377,291591.0
2008-02-01 05:12:00,1.99375,1.99413,1.9936,1.99413,14597343.0
2008-02-01 05:13:00,1.99417,1.99417,1.99393,1.99393,7444770.0
2008-02-01 05:14:00,1.99383,1.99391,1.99367,1.99391,2298638.0
2008-02-01 05:15:00,1.99391,1.99399,1.99382,1.99382,1077914.0
2008-02-01 05:16:00,1.99375,1.99375,1.99338,1.99338,7985389.0
2008-02-01 05:17:00,1.99349,1.99352,1.99337,1.99337,4590522.0
2008-02-01 05:18:00,1.99343,1.99344,1.99323,1.99323,5724214.0
2008-02-01 05:19:00,1.99309,1.9931,1.99295,1.99295,18914762.0
2008-02-01 05:20:00,1.99275,1.99282,1.99263,1.99263,3859706.0
2008-02-01 05:21:00,1.99265,1.99299,1.99256,1.99299,2569293.0
2008-02-01 05:22:00,1.99304,1.99304,1.9928,1.99282,19321791.0
2008-02-01 05:23:00,1.99284,1.99284,1.99237,1.99237,4655099.0
2008-02-01 05:24:00,1.99235,1.99235,1.99204,1.99218,21432420.0
2008-02-01 05:25:00,1.9923,1.9926,1.9923,1.99257,6796557.0
2008-02-01 05:26:00,1.99253,1.99261,1.99211,1.99211,22765403.0
2008-02-01 05:27:00,1.9918,1.99188,1.99142,1.99142,29650337.0
2008-02-01 05:28:00,1.99122,1.99129,1.99108,1.99108,1688436.0
2008-02-01 05:29:00,1.99105,1.99113,1.99083,1.99093,6542715.0
2008-02-01 05:30:00,1.99086,1.99086,1.99058,1.9908,10868588.0
2008-02-01 05:31:00,1.9909,1.99095,1.99082,1.99094,3847088.0
2008-02-01 05:32:00,1.99105,1.9911,1.99078,1.99094,4302837.0
2008-02-01 05:33:00,1.99124,1.99167,1.99124,1.99167,1752686.0
2008-02-01 05:34:00,1.99171,1.99172,1.99159,1.99161,5340545.0
2008-02-01 05:35:00,1.99166,1.99191,1.99166,1.99181,7933002.0
2008-02-01 05:36:00,1.99177,1.99201,1.99139,1.99193,6784482.0
2008-02-01 05:37:00,1.99202,1.99241,1.99197,1.99241,12518284.0
2008-02-01 05:38:00,1.99255,1.99279,1.99255,1.99279,2341763.0
2008-02-01 05:39:00,1.99273,1.99273,1.99235,1.99235,1550741.0
2008-02-01 05:40:00,1.9923,1.99245,1.99222,1.99245,23928862.0
2008-02-01 05:41:00,1.99252,1.99256,1.99238,1.99256,18623757.0
2008-02-01 05:42:00,1.99255,1.99259,1.99238,1.99238,5569545.0
2008-02-01 05:43:00,1.99232,1.99238,1.99221,1.99238,21218469.0
2008-02-01 05:44:00,1.99241,1.99252,1.99224,1.99224,2019017.0
2008-02-01 05:45:00,1.9921,1.99228,1.9921,1.99228,14652519.0
2008-02-01 05:46:00,1.99226,1.99272,1.99226,1.99272,2021238.0
2008-02-01 05:47:00,1.99289,1.99312,1.99289,1.99312,4345191.0
2008-02-01 05:48:00,1.99338,1.99387,1.99338,1.99377,4062670.0
2008-02-01 05:49:00,1.9938,1.99384,1.99372,1.99384,3196245.0
2008-02-01 05:50:00,1.99386,1.99392,1.99369,1.99381,16188930.0
2008-02-01 05:51:00,1.99375,1.99386,1.99367,1.99379,6717377.0
2008-02-01 05:52:00,1.99371,1.9939,1.99371,1.99383,6935049.0
2008-02-01 05:53:00,1.99377,1.99391,1.99372,1.99372,12025449.0
2008-02-01 05:54:00,1.99378,1.99397,1.99371,1.99381,10592964.0
2008-02-01 05:55:00,1.99382,1.99409,1.99379,1.99405,5714469.0
2008-02-01 05:56:00,1.99405,1.9941,1.99384,1.99396,17756427.0
2008-02-01 05:57:00,1.99397,1.99408,1.99371,1.99408,8944923.0
2008-02-01 05:58:00,1.99408,1.99421,1.994,1.994,11093494.0
2008-02-01 05:59:00,1.99385,1.99405,1.99385,1.99391,2763961.0
2008-02-01 06:00:00,1.99389,1.99396,1.99386,1.99396,3674926.0
2008-02-01 06:01:00,1.99405,1.99417,1.99402,1.99403,3438324.0
2008-02-01 06:02:00,1.99404,1.99439,1.99404,1.99439,3580452.0
2008-02-01 06:03:00,1.99438,1.99468,1.99434,1.99468,9822386.0
2008-02-01 06:04:00,1.99469,1.99484,1.99464,1.99484,2911720.0
2008-02-01 06:05:00,1.99477,1.99515,1.99466,1.99515,5176704.0
2008-02-01 06:06:00,1.99532,1.99544,1.99468,1.99468,4950629.0
2008-02-01 06:07:00,1.99462,1.99465,1.99457,1.99463,5819742.0
2008-02-01 06:08:00,1.99474,1.99497,1.99474,1.99486,14346240.0
2008-02-01 06:09:00,1.9949,1.99504,1.99484,1.99504,1595043.0
2008-02-01 06:10:00,1.99494,1.99494,1.99475,1.99479,7408309.0
2008-02-01 06:11:00,1.99474,1.99477,1.99465,1.99471,4622530.0
2008-02-01 06:12:00,1.99451,1.99453,1.99407,1.9941,6040518.0
2008-02-01 06:13:00,1.99418,1.99441,1.99415,1.99441,6436512.0
2008-02-01 06:14:00,1.99441,1.99446,1.99431,1.99431,7795781.0
2008-02-01 06:15:00,1.99435,1.99435,1.99418,1.99435,2877195.0
2008-02-01 06:16:00,1.99448,1.99469,1.99448,1.99453,5064624.0
2008-02-01 06:17:00,1.99455,1.99464,1.99446,1.99458,5633447.0
2008-02-01 06:18:00,1.99456,1.99456,1.99435,1.9944,1698254.0
2008-02-01 06:19:00,1.99446,1.99459,1.99446,1.99459,1519710.0
2008-02-01 06:20:00,1.99452,1.99452,1.99429,1.99447,4357044.0
2008-02-01 06:21:00,1.99444,1.99444,1.99408,1.99408,8330866.0
2008-02-01 06:22:00,1.9941,1.9941,1.9938,1.99381,1264570.0
2008-02-01 06:23:00,1.99371,1.9942,1.99371,1.9942,4255218.0
2008-02-01 06:24:00,1.99429,1.99429,1.99417,1.99417,3989487.0
2008-02-01 06:25:00,1.9941,1.99414,1.99368,1.99414,14564399.0
2008-02-01 06:26:00,1.99414,1.9943,1.99414,1.99418,5543367.0
2008-02-01 06:27:00,1.99418,1.99427,1.99412,1.99427,13087396.0
2008-02-01 06:28:00,1.99422,1.99422,1.99403,1.99403,4798399.0
2008-02-01 06:29:00,1.99409,1.99411,1.994,1.99407,12995058.0
2008-02-01 06:30:00,1.99402,1.99406,1.99396,1.99402,7377914.0
2008-02-01 06:31:00,1.99397,1.99416,1.99395,1.99416,5853957.0
2008-02-01 06:32:00,1.99419,1.99419,1.99393,1.99397,1421777.0
2008-02-01 06:33:00,1.99384,1.99395,1.99381,1.99395,3828519.0
2008-02-01 06:34:00,1.99397,1.9941,1.99395,1.99397,2192105.0
2008-02-01 06:35:00,1.99382,1.99382,1.99312,1.99368,46061848.0
2008-02-01 06:36:00,1.99376,1.99376,1.99349,1.99349,2638140.0
2008-02-01 06:37:00,1.99348,1.99348,1.9934,1.9934,6087773.0
2008-02-01 06:38:00,1.99338,1.99338,1.99319,1.99333,4044108.0
2008-02-01 06:39:00,1.99323,1.99323,1.99291,1.99302,8451320.0
2008-02-01 06:40:00,1.99318,1.99343,1.99308,1.99308,3779196.0
2008-02-01 06:41:00,1.99309,1.99309,1.99293,1.99304,5023572.0
2008-02-01 06:42:00,1.99294,1.99307,1.9929,1.99291,9678248.0
2008-02-01 06:43:00,1.99303,1.99303,1.99281,1.99289,8268283.0
2008-02-01 06:44:00,1.99274,1.99304,1.99274,1.99297,2700550.0
2008-02-01 06:45:00,1.99291,1.99298,1.99291,1.99294,4394696.0
2008-02-01 06:46:00,1.99288,1.99288,1.99249,1.99249,26991272.0
2008-02-01 06:47:00,1.99254,1.99274,1.99254,1.99264,9949106.0
2008-02-01 06:48:00,1.99256,1.99256,1.99238,1.99238,5338210.0
2008-02-01 06:49:00,1.9924,1.99252,1.99234,1.99252,2462531.0
2008-02-01 06:50:00,1.99238,1.99238,1.99222,1.99234,17550681.0
2008-02-01 06:51:00,1.99243,1.99246,1.99232,1.99236,2531346.0
2008-02-01 06:52:00,1.99233,1.99233,1.99219,1.9922,17659601.0
2008-02-01 06:53:00,1.99213,1.99243,1.99212,1.99243,7302545.0
2008-02-01 06:54:00,1.9924,1.99247,1.99235,1.99238,4001699.0
2008-02-01 06:55:00,1.99234,1.99239,1.99232,1.99234,8243314.0
2008-02-01 06:56:00,1.99227,1.99231,1.99214,1.99214,6380878.0
2008-02-01 06:57:00,1.99217,1.99221,1.99203,1.99207,4573010.0
2008-02-01 06:58:00,1.99178,1.9923,1.99178,1.99221,3152512.0
2008-02-01 06:59:00,1.99218,1.99255,1.99218,1.99255,8628334.0
2008-02-01 07:00:00,1.99255,1.99258,1.99208,1.99208,5941538.0
2008-02-01 07:01:00,1.99209,1.99225,1.99199,1.99225,7889990.0
2008-02-01 07:02:00,1.99228,1.99235,1.99227,1.99228,6807678.0
2008-02-01 07:03:00,1.99221,1.99231,1.99215,1.99224,1786925.0
2008-02-01 07:04:00,1.99222,1.99229,1.99201,1.99224,12862455.0
2008-02-01 07:05:00,1.99228,1.99232,1.99219,1.99232,3333925.0
2008-02-01 07:06:00,1.99237,1.99246,1.99225,1.99225,1332231.0
2008-02-01 07:07:00,1.99227,1.99227,1.99213,1.99215,5747384.0
2008-02-01 07:08:00,1.9921,1.99235,1.9921,1.99235,8896415.0
2008-02-01 07:09:00,1.99233,1.99237,1.99215,1.99237,7287422.0
2008-02-01 07:10:00,1.99242,1.99244,1.99232,1.99243,12683517.0
2008-02-01 07:11:00,1.99235,1.99254,1.99235,1.9925,13087902.0
2008-02-01 07:12:00,1.99271,1.99284,1.99263,1.99284,2039581.0
2008-02-01 07:13:00,1.99274,1.99274,1.99257,1.9927,6066401.0
2008-02-01 07:14:00,1.99289,1.99305,1.99286,1.99305,8944021.0
2008-02-01 07:15:00,1.99297,1.99301,1.99278,1.99288,8878207.0
2008-02-01 07:16:00,1.9929,1.99296,1.99274,1.99296,5062867.0
2008-02-01 07:17:00,1.99296,1.99299,1.99281,1.99291,3143876.0
2008-02-01 07:18:00,1.99288,1.99328,1.99235,1.99328,48718220.0
2008-02-01 07:19:00,1.9932,1.9932,1.99299,1.99301,2344062.0
2008-02-01 07:20:00,1.99305,1.99323,1.99305,1.9931,11368975.0
2008-02-01 07:21:00,1.99305,1.99333,1.99305,1.99333,9866632.0
2008-02-01 07:22:00,1.99338,1.99358,1.99338,1.99341,2918882.0
2008-02-01 07:23:00,1.99327,1.99357,1.99327,1.99357,15687373.0
2008-02-01 07:24:00,1.99358,1.99358,1.99351,1.99352,523382.0
2008-02-01 07:25:00,1.99358,1.99363,1.99344,1.99344,8102359.0
2008-02-01 07:26:00,1.99357,1.99375,1.99357,1.99375,3167186.0
2008-02-01 07:27:00,1.99374,1.99374,1.99349,1.99349,3498004.0
2008-02-01 07:28:00,1.99344,1.99349,1.99204,1.99333,2109698.0
2008-02-01 07:29:00,1.99315,1.99321,1.99302,1.99321,3734658.0
2008-02-01 07:30:00,1.99337,1.99339,1.99313,1.99313,2403501.0
2008-02-01 07:31:00,1.99312,1.99319,1.99305,1.99319,6574922.0
2008-02-01 07:32:00,1.99326,1.99326,1.99304,1.99304,12260618.0
2008-02-01 07:33:00,1.99307,1.99321,1.99302,1.9932,330666.0
2008-02-01 07:34:00,1.9932,1.9933,1.99307,1.99317,678483.0
2008-02-01 07:35:00,1.99312,1.99324,1.99312,1.99321,4103306.0
2008-02-01 07:36:00,1.99305,1.99315,1.99294,1.99315,19742215.0
2008-02-01 07:37:00,1.99304,1.99323,1.99304,1.99323,7805235.0
2008-02-01 07:38:00,1.99334,1.99358,1.99334,1.99358,3745655.0
2008-02-01 07:39:00,1.99352,1.99352,1.99345,1.99347,8116197.0
2008-02-01 07:40:00,1.99343,1.99343,1.99303,1.99316,3772927.0
2008-02-01 07:41:00,1.99325,1.99328,1.99316,1.99323,11745179.0
2008-02-01 07:42:00,1.99333,1.99333,1.99321,1.99321,1190844.0
2008-02-01 07:43:00,1.99326,1.99339,1.99299,1.99328,6013233.0
2008-02-01 07:44:00,1.99334,1.99337,1.99318,1.99319,7323518.0
2008-02-01 07:45:00,1.99308,1.99335,1.99308,1.99335,4730738.0
2008-02-01 07:46:00,1.99331,1.99343,1.99331,1.99343,4083420.0
2008-02-01 07:47:00,1.99338,1.99342,1.99331,1.99335,16289674.0
2008-02-01 07:48:00,1.99321,1.99351,1.99317,1.99351,35751714.0
2008-02-01 07:49:00,1.99345,1.99345,1.99328,1.9934,17861451.0
2008-02-01 07:50:00,1.99337,1.99345,1.99337,1.99342,3954771.0
2008-02-01 07:51:00,1.99346,1.99377,1.99346,1.99367,10986568.0
2008-02-01 07:52:00,1.99363,1.99363,1.99335,1.9935,6057208.0
2008-02-01 07:53:00,1.99358,1.99376,1.99358,1.99363,7752362.0
2008-02-01 07:54:00,1.99343,1.99343,1.99311,1.99311,10926618.0
2008-02-01 07:55:00,1.99302,1.99318,1.99298,1.99318,7601683.0
2008-02-01 07:56:00,1.99305,1.99326,1.99305,1.99312,2328758.0
2008-02-01 07:57:00,1.99296,1.99347,1.99296,1.99347,6632533.0
2008-02-01 07:58:00,1.99333,1.99376,1.99333,1.99376,2011190.0
2008-02-01 07:59:00,1.99362,1.99386,1.9935,1.9938,8039264.0
2008-02-01 08:00:00,1.99375,1.99393,1.99368,1.99368,6863507.0
2008-02-01 08:01:00,1.99373,1.99413,1.99373,1.99413,3297773.0
2008-02-01 08:02:00,1.99439,1.99445,1.99432,1.99441,4653707.0
2008-02-01 08:03:00,1.99431,1.99444,1.9943,1.99435,2819504.0
2008-02-01 08:04:00,1.99429,1.99431,1.99428,1.99428,12117357.0
2008-02-01 08:05:00,1.99424,1.99429,1.99414,1.99414,5027342.0
2008-02-01 08:06:00,1.99411,1.99444,1.99411,1.99444,2375341.0
2008-02-01 08:07:00,1.9944,1.99457,1.9944,1.99457,13442100.0
2008-02-01 08:08:00,1.99444,1.99463,1.99444,1.99457,3856033.0
2008-02-01 08:09:00,1.99449,1.99449,1.99426,1.99426,2097785.0
2008-02-01 08:10:00,1.99433,1.99462,1.99433,1.99462,5437743.0
2008-02-01 08:11:00,1.99467,1.99479,1.99329,1.99464,5253304.0
2008-02-01 08:12:00,1.99454,1.99457,1.99407,1.99457,24900023.0
2008-02-01 08:13:00,1.99452,1.99465,1.99445,1.99445,1550098.0
2008-02-01 08:14:00,1.99446,1.99446,1.99381,1.99381,6210099.0
2008-02-01 08:15:00,1.99367,1.99385,1.99354,1.99377,8041321.0
2008-02-01 08:16:00,1.9939,1.99414,1.9939,1.99406,18115423.0
2008-02-01 08:17:00,1.99413,1.99428,1.99413,1.99426,12806454.0
2008-02-01 08:18:00,1.99423,1.99423,1.99399,1.99408,7354517.0
2008-02-01 08:19:00,1.99412,1.99432,1.99398,1.99432,9056098.0
2008-02-01 08:20:00,1.99426,1.99426,1.99388,1.9939,2477612.0
2008-02-01 08:21:00,1.99395,1.99421,1.99395,1.99421,21837288.0
2008-02-01 08:22:00,1.99411,1.99449,1.99411,1.99449,5450741.0
2008-02-01 08:23:00,1.99436,1.99465,1.99436,1.99452,14883471.0
2008-02-01 08:24:00,1.99456,1.99476,1.99442,1.99476,9122374.0
2008-02-01 08:25:00,1.9949,1.99501,1.99474,1.99479,1469838.0
2008-02-01 08:26:00,1.99472,1.99472,1.99441,1.99441,3422484.0
2008-02-01 08:27:00,1.99433,1.99433,1.99399,1.9941,21939144.0
2008-02-01 08:28:00,1.99403,1.99403,1.99375,1.99399,2878155.0
2008-02-01 08:29:00,1.99405,1.99413,1.99405,1.99407,9957393.0
2008-02-01 08:30:00,1.99397,1.99405,1.99375,1.99375,25801535.0
2008-02-01 08:31:00,1.99378,1.99378,1.99357,1.9936,14498752.0
2008-02-01 08:32:00,1.99362,1.99374,1.99359,1.99359,3792456.0
2008-02-01 08:33:00,1.99352,1.99363,1.99344,1.99357,1496417.0
2008-02-01 08:34:00,1.99357,1.99373,1.99349,1.99373,2106948.0
2008-02-01 08:35:00,1.99374,1.99376,1.99362,1.99367,3625194.0
2008-02-01 08:36:00,1.99371,1.99397,1.99364,1.99397,4669859.0
2008-02-01 08:37:00,1.99402,1.99402,1.99384,1.99393,7518013.0
2008-02-01 08:38:00,1.99394,1.99407,1.99378,1.99407,2335576.0
2008-02-01 08:39:00,1.99411,1.99411,1.99393,1.99393,504842.0
2008-02-01 08:40:00,1.99388,1.99388,1.99302,1.99302,5344332.0
2008-02-01 08:41:00,1.9929,1.9929,1.99263,1.99276,14549957.0
2008-02-01 08:42:00,1.99281,1.99295,1.99281,1.99286,6350012.0
2008-02-01 08:43:00,1.99277,1.99277,1.99253,1.99256,6537773.0
2008-02-01 08:44:00,1.9925,1.99262,1.99225,1.99225,6836559.0
2008-02-01 08:45:00,1.99222,1.99224,1.99204,1.99212,19523354.0
2008-02-01 08:46:00,1.99201,1.99228,1.99201,1.99228,5527972.0
2008-02-01 08:47:00,1.99238,1.99256,1.99208,1.99208,8321619.0
2008-02-01 08:48:00,1.99227,1.99274,1.99227,1.99274,1388841.0
2008-02-01 08:49:00,1.99268,1.99268,1.99233,1.99233,7887035.0
2008-02-01 08:50:00,1.99264,1.99297,1.99264,1.99283,1874145.0
2008-02-01 08:51:00,1.99285,1.99289,1.99265,1.99265,5622290.0
2008-02-01 08:52:00,1.99245,1.99262,1.99245,1.9926,8688370.0
2008-02-01 08:53:00,1.9925,1.99251,1.9923,1.9923,15563290.0
2008-02-01 08:54:00,1.99232,1.99268,1.99216,1.99268,20182252.0
2008-02-01 08:55:00,1.99273,1.99273,1.99229,1.99266,4231202.0
2008-02-01 08:56:00,1.9926,1.99272,1.99257,1.99272,3066230.0
2008-02-01 08:57:00,1.99261,1.99261,1.99208,1.99208,8518769.0
2008-02-01 08:58:00,1.99198,1.99198,1.99173,1.99173,946081.0
2008-02-01 08:59:00,1.9917,1.99182,1.99165,1.99172,6725693.0
2008-02-01 09:00:00,1.99166,1.9919,1.99166,1.9919,4621656.0
2008-02-01 09:01:00,1.99186,1.99186,1.99153,1.99176,3436604.0
2008-02-01 09:02:00,1.99171,1.99178,1.99168,1.99173,1623423.0
2008-02-01 09:03:00,1.99173,1.99189,1.99173,1.99188,3536499.0
2008-02-01 09:04:00,1.99203,1.99214,1.99203,1.99214,8323806.0
2008-02-01 09:05:00,1.99224,1.99241,1.99224,1.9923,926967.0
2008-02-01 09:06:00,1.99248,1.99262,1.99242,1.99242,1529817.0
2008-02-01 09:07:00,1.99251,1.99251,1.99229,1.9925,6932398.0
2008-02-01 09:08:00,1.99245,1.99245,1.99208,1.9924,4714579.0
2008-02-01 09:09:00,1.99265,1.99293,1.99261,1.99293,16527239.0
2008-02-01 09:10:00,1.99293,1.99296,1.99275,1.99275,791923.0
2008-02-01 09:11:00,1.99285,1.99287,1.99267,1.99287,1021007.0
2008-02-01 09:12:00,1.99287,1.99307,1.99287,1.99298,1117279.0
2008-02-01 09:13:00,1.99291,1.99291,1.99225,1.99225,2123965.0
2008-02-01 09:14:00,1.99205,1.99205,1.9916,1.99169,18751257.0
2008-02-01 09:15:00,1.99171,1.99178,1.99154,1.99154,9228094.0
2008-02-01 09:16:00,1.99152,1.99159,1.9915,1.9915,4383096.0
2008-02-01 09:17:00,1.9914,1.99145,1.99137,1.99145,4273551.0
2008-02-01 09:18:00,1.99152,1.99176,1.99152,1.99162,1113720.0
2008-02-01 09:19:00,1.99165,1.99165,1.99142,1.99157,3525038.0
2008-02-01 09:20:00,1.99161,1.99173,1.99157,1.99171,18935396.0
2008-02-01 09:21:00,1.99169,1.99169,1.99159,1.9916,3180127.0
2008-02-01 09:22:00,1.99167,1.99167,1.99146,1.99152,33186984.0
2008-02-01 09:23:00,1.99161,1.99191,1.99161,1.99186,6683646.0
2008-02-01 09:24:00,1.99198,1.99201,1.9917,1.9917,8743509.0
2008-02-01 09:25:00,1.99173,1.99227,1.99173,1.99227,757850.0
2008-02-01 09:26:00,1.99235,1.99256,1.99235,1.99251,19706310.0
2008-02-01 09:27:00,1.99264,1.99302,1.99264,1.99295,6033307.0
2008-02-01 09:28:00,1.99282,1.9929,1.99268,1.99279,5715160.0
2008-02-01 09:29:00,1.99286,1.99319,1.99286,1.99309,1705050.0
2008-02-01 09:30:00,1.99309,1.99309,1.99283,1.99286,35067448.0
2008-02-01 09:31:00,1.99281,1.99292,1.99272,1.99275,14986669.0
2008-02-01 09:32:00,1.99261,1.99261,1.99216,1.99216,1790438.0
2008-02-01 09:33:00,1.99202,1.99202,1.99168,1.99168,7291965.0
2008-02-01 09:34:00,1.99146,1.99146,1.9912,1.9912,9076446.0
2008-02-01 09:35:00,1.99123,1.99123,1.99075,1.99106,6707801.0
2008-02-01 09:36:00,1.9911,1.99123,1.99099,1.99123,4639417.0
2008-02-01 09:37:00,1.99124,1.99148,1.99124,1.99143,1927101.0
2008-02-01 09:38:00,1.99142,1.99142,1.99123,1.99123,1595515.0
2008-02-01 09:39:00,1.9913,1.99155,1.99108,1.99155,2703289.0
2008-02-01 09:40:00,1.99157,1.99161,1.99127,1.99127,2652861.0
2008-02-01 09:41:00,1.99117,1.99117,1.99083,1.99083,2454283.0
2008-02-01 09:42:00,1.99071,1.99093,1.99068,1.99093,7252813.0
2008-02-01 09:43:00,1.9911,1.99118,1.99098,1.99098,3921142.0
2008-02-01 09:44:00,1.99082,1.99084,1.99066,1.99084,17565457.0
2008-02-01 09:45:00,1.99093,1.99113,1.99062,1.99113,5184902.0
2008-02-01 09:46:00,1.99103,1.99103,1.99082,1.99091,6385559.0
2008-02-01 09:47:00,1.99096,1.9912,1.9909,1.9912,5245323.0
2008-02-01 09:48:00,1.99127,1.99212,1.99127,1.99212,6599493.0
2008-02-01 09:49:00,1.99223,1.99237,1.99222,1.99222,1767748.0
2008-02-01 09:50:00,1.99226,1.99227,1.99209,1.99209,9495367.0
2008-02-01 09:51:00,1.99218,1.99223,1.99208,1.99208,1528961.0
2008-02-01 09:52:00,1.99208,1.99217,1.99178,1.99178,7042576.0
2008-02-01 09:53:00,1.99185,1.99198,1.9916,1.9916,5377178.0
2008-02-01 09:54:00,1.99153,1.99153,1.99138,1.99139,3874081.0
2008-02-01 09:55:00,1.99142,1.99155,1.99139,1.99155,9443650.0
2008-02-01 09:56:00,1.99158,1.99158,1.99123,1.99147,3924201.0
2008-02-01 09:57:00,1.99148,1.99148,1.99124,1.99128,8766721.0
2008-02-01 09:58:00,1.99137,1.99147,1.99124,1.99147,2525202.0
2008-02-01 09:59:00,1.99173,1.99223,1.99173,1.99223,18733908.0
2008-02-01 10:00:00,1.99236,1.99264,1.99233,1.99264,11577060.0
2008-02-01 10:01:00,1.99258,1.99258,1.99236,1.99236,24245254.0
2008-02-01 10:02:00,1.99243,1.99257,1.99243,1.99257,925946.0
2008-02-01 10:03:00,1.99263,1.99267,1.99252,1.99252,978463.0
2008-02-01 10:04:00,1.99254,1.99272,1.99254,1.99272,14087995.0
2008-02-01 10:05:00,1.99281,1.99323,1.99273,1.9931,1811729.0
2008-02-01 10:06:00,1.99295,1.993,1.99283,1.99283,501157.0
2008-02-01 10:07:00,1.9927,1.99308,1.9927,1.99308,2141328.0
2008-02-01 10:08:00,1.99313,1.99334,1.99313,1.99326,6721242.0
2008-02-01 10:09:00,1.99323,1.99323,1.99279,1.993,5319393.0
2008-02-01 10:10:00,1.99292,1.99292,1.99254,1.99254,5580155.0
2008-02-01 10:11:00,1.99258,1.99272,1.99211,1.99211,11047606.0
2008-02-01 10:12:00,1.99176,1.99176,1.99103,1.99103,13330401.0
2008-02-01 10:13:00,1.99086,1.99086,1.99022,1.99022,3423786.0
2008-02-01 10:14:00,1.99016,1.99067,1.99016,1.99067,6224433.0
2008-02-01 10:15:00,1.99091,1.99134,1.99091,1.99093,6857212.0
2008-02-01 10:16:00,1.99088,1.9909,1.99071,1.99085,19017398.0
2008-02-01 10:17:00,1.99105,1.99105,1.9906,1.99099,15832396.0
2008-02-01 10:18:00,1.99102,1.99136,1.99102,1.99136,5754146.0
2008-02-01 10:19:00,1.99128,1.99128,1.99087,1.99093,18418335.0
2008-02-01 10:20:00,1.99091,1.99091,1.99066,1.99073,1027884.0
2008-02-01 10:21:00,1.99076,1.99119,1.99076,1.99119,532826.0
2008-02-01 10:22:00,1.99122,1.99124,1.99112,1.99124,3759325.0
2008-02-01 10:23:00,1.99132,1.99146,1.9913,1.99146,17069003.0
2008-02-01 10:24:00,1.99147,1.99167,1.99147,1.99166,6866673.0
2008-02-01 10:25:00,1.99169,1.99183,1.99167,1.99178,1222683.0
2008-02-01 10:26:00,1.99149,1.99209,1.99149,1.99187,2159110.0
2008-02-01 10:27:00,1.99168,1.99168,1.99125,1.99125,4863749.0
2008-02-01 10:28:00,1.99136,1.99172,1.99136,1.99142,38754173.0
2008-02-01 10:29:00,1.99113,1.99113,1.99084,1.99096,2368561.0
2008-02-01 10:30:00,1.99087,1.99134,1.99087,1.99112,4633595.0
2008-02-01 10:31:00,1.99128,1.99228,1.99128,1.99228,8782671.0
2008-02-01 10:32:00,1.99241,1.99259,1.99239,1.99239,712097.0
2008-02-01 10:33:00,1.99225,1.9925,1.99215,1.9925,5217222.0
2008-02-01 10:34:00,1.99241,1.99246,1.99235,1.99235,14609942.0
2008-02-01 10:35:00,1.99258,1.99305,1.99258,1.99304,3224315.0
2008-02-01 10:36:00,1.99298,1.99313,1.99275,1.99279,4099643.0
2008-02-01 10:37:00,1.99273,1.99291,1.99266,1.99266,34288835.0
2008-02-01 10:38:00,1.99249,1.99259,1.99241,1.99254,30725924.0
2008-02-01 10:39:00,1.99255,1.99306,1.99238,1.99306,4974084.0
2008-02-01 10:40:00,1.99307,1.99323,1.99302,1.99302,8726979.0
2008-02-01 10:41:00,1.99286,1.99286,1.99237,1.99256,2924825.0
2008-02-01 10:42:00,1.99253,1.99255,1.99246,1.99246,5162057.0
2008-02-01 10:43:00,1.99243,1.99245,1.99227,1.99227,4001273.0
2008-02-01 10:44:00,1.99222,1.99234,1.99205,1.99234,3723626.0
2008-02-01 10:45:00,1.99247,1.99303,1.99247,1.99303,9270790.0
2008-02-01 10:46:00,1.99307,1.99348,1.99307,1.99348,975942.0
2008-02-01 10:47:00,1.9935,1.9935,1.99282,1.99282,35980921.0
2008-02-01 10:48:00,1.99277,1.99295,1.99268,1.99283,11310142.0
2008-02-01 10:49:00,1.99276,1.99345,1.99276,1.99345,6150565.0
2008-02-01 10:50:00,1.99346,1.99361,1.9934,1.99361,2154972.0
2008-02-01 10:51:00,1.99367,1.99381,1.99356,1.99358,5447604.0
2008-02-01 10:52:00,1.99357,1.99364,1.99345,1.99346,14242211.0
2008-02-01 10:53:00,1.99332,1.99332,1.99273,1.99282,6151613.0
2008-02-01 10:54:00,1.99286,1.99304,1.99286,1.99304,5555634.0
2008-02-01 10:55:00,1.99309,1.99316,1.99305,1.99305,6480437.0
2008-02-01 10:56:00,1.99294,1.99294,1.99246,1.99246,3530204.0
2008-02-01 10:57:00,1.99251,1.9926,1.99238,1.99248,3578207.0
2008-02-01 10:58:00,1.99235,1.99252,1.99226,1.99226,3944501.0
2008-02-01 10:59:00,1.99217,1.99217,1.99175,1.99177,4937789.0
2008-02-01 11:00:00,1.99171,1.99171,1.99073,1.99079,49467500.0
2008-02-01 11:01:00,1.99069,1.99069,1.99044,1.99044,6486718.0
2008-02-01 11:02:00,1.99061,1.99072,1.99058,1.99058,3417574.0
2008-02-01 11:03:00,1.99041,1.99049,1.98965,1.98965,11220581.0
2008-02-01 11:04:00,1.98953,1.98963,1.98953,1.98963,23229010.0
2008-02-01 11:05:00,1.9896,1.9896,1.9894,1.98948,2227093.0
2008-02-01 11:06:00,1.98948,1.9896,1.98943,1.98957,30000101.0
2008-02-01 11:07:00,1.98964,1.98964,1.98915,1.98925,9247160.0
2008-02-01 11:08:00,1.9892,1.9892,1.98897,1.98912,3629808.0
2008-02-01 11:09:00,1.98924,1.98932,1.98924,1.98932,1539949.0
2008-02-01 11:10:00,1.98933,1.98946,1.98933,1.98943,1852975.0
2008-02-01 11:11:00,1.98941,1.98941,1.98933,1.98937,20387445.0
2008-02-01 11:12:00,1.98922,1.98922,1.98896,1.98903,386105.0
2008-02-01 11:13:00,1.98903,1.98922,1.98894,1.98922,13678754.0
2008-02-01 11:14:00,1.98935,1.98955,1.98935,1.98939,11129322.0
2008-02-01 11:15:00,1.98909,1.98949,1.98909,1.98949,11027622.0
2008-02-01 11:16:00,1.98954,1.98969,1.98954,1.98969,77511272.0
2008-02-01 11:17:00,1.9897,1.98986,1.98966,1.98986,8353553.0
2008-02-01 11:18:00,1.98966,1.98966,1.98941,1.98941,2888805.0
2008-02-01 11:19:00,1.98936,1.98954,1.98931,1.98942,6681858.0
2008-02-01 11:20:00,1.98934,1.9894,1.98923,1.9894,3743389.0
2008-02-01 11:21:00,1.98949,1.99013,1.98949,1.98964,8589320.0
2008-02-01 11:22:00,1.98955,1.98971,1.98954,1.98971,10506316.0
2008-02-01 11:23:00,1.98968,1.99015,1.98954,1.99015,12453534.0
2008-02-01 11:24:00,1.9901,1.9901,1.98968,1.98968,11088519.0
2008-02-01 11:25:00,1.98957,1.98968,1.98957,1.98968,12214270.0
2008-02-01 11:26:00,1.9895,1.9895,1.98905,1.98914,4333965.0
2008-02-01 11:27:00,1.98922,1.98931,1.98915,1.98918,8912732.0
2008-02-01 11:28:00,1.98934,1.9901,1.98934,1.9901,6330861.0
2008-02-01 11:29:00,1.99017,1.99026,1.99004,1.99022,8543835.0
2008-02-01 11:30:00,1.99018,1.99018,1.9894,1.9894,1992608.0
2008-02-01 11:31:00,1.98923,1.98934,1.98913,1.98934,38227358.0
2008-02-01 11:32:00,1.98952,1.98988,1.98952,1.98988,2744926.0
2008-02-01 11:33:00,1.98977,1.98977,1.98891,1.98891,2410812.0
2008-02-01 11:34:00,1.98881,1.98901,1.98867,1.98867,1084595.0
2008-02-01 11:35:00,1.9884,1.98891,1.9884,1.98859,6064134.0
2008-02-01 11:36:00,1.98856,1.98881,1.98856,1.98874,1638425.0
2008-02-01 11:37:00,1.98861,1.98877,1.98801,1.98801,3145621.0
2008-02-01 11:38:00,1.98813,1.98826,1.98778,1.98792,3190720.0
2008-02-01 11:39:00,1.98791,1.98823,1.98791,1.98806,4178824.0
2008-02-01 11:40:00,1.98816,1.98831,1.98813,1.98826,47068279.0
2008-02-01 11:41:00,1.98823,1.98823,1.9874,1.98762,7808256.0
2008-02-01 11:42:00,1.98748,1.98748,1.98721,1.98725,5173156.0
2008-02-01 11:43:00,1.98725,1.98751,1.98715,1.98751,2756860.0
2008-02-01 11:44:00,1.9876,1.98791,1.9876,1.98791,4446826.0
2008-02-01 11:45:00,1.98804,1.98811,1.98732,1.98732,6325140.0
2008-02-01 11:46:00,1.98709,1.98713,1.98682,1.98682,11737325.0
2008-02-01 11:47:00,1.9867,1.9867,1.98646,1.98646,2125832.0
2008-02-01 11:48:00,1.98637,1.98637,1.98623,1.98623,4542963.0
2008-02-01 11:49:00,1.986,1.98621,1.98598,1.98598,7150837.0
2008-02-01 11:50:00,1.9859,1.9859,1.98552,1.98568,4701706.0
2008-02-01 11:51:00,1.98566,1.98581,1.98566,1.98579,2203390.0
2008-02-01 11:52:00,1.9859,1.9859,1.98571,1.98571,1414555.0
2008-02-01 11:53:00,1.98573,1.9865,1.98563,1.9865,10213316.0
2008-02-01 11:54:00,1.98647,1.98655,1.9862,1.98655,13979438.0
2008-02-01 11:55:00,1.9866,1.98708,1.9866,1.98708,35572820.0
2008-02-01 11:56:00,1.98685,1.98693,1.98683,1.98683,2338339.0
2008-02-01 11:57:00,1.98707,1.98752,1.98698,1.98752,6876375.0
2008-02-01 11:58:00,1.98764,1.98778,1.98764,1.98778,35438194.0
2008-02-01 11:59:00,1.98788,1.98805,1.98788,1.98795,14608346.0
2008-02-01 12:00:00,1.98794,1.98794,1.98722,1.98722,2024208.0
2008-02-01 12:01:00,1.98713,1.98715,1.98705,1.98713,21446593.0
2008-02-01 12:02:00,1.98703,1.98714,1.98688,1.98714,12976361.0
2008-02-01 12:03:00,1.9875,1.98795,1.9875,1.98795,6828959.0
2008-02-01 12:04:00,1.98775,1.98775,1.98754,1.98754,2033805.0
2008-02-01 12:05:00,1.98758,1.98794,1.98758,1.98794,1079839.0
2008-02-01 12:06:00,1.98786,1.98808,1.98786,1.98801,3277342.0
2008-02-01 12:07:00,1.98789,1.98789,1.98762,1.98769,64192257.0
2008-02-01 12:08:00,1.98763,1.98763,1.98734,1.98734,7203560.0
2008-02-01 12:09:00,1.98736,1.9884,1.98736,1.9884,6715741.0
2008-02-01 12:10:00,1.98835,1.98865,1.98832,1.98832,5381668.0
2008-02-01 12:11:00,1.98813,1.98822,1.98807,1.98807,2127783.0
2008-02-01 12:12:00,1.98799,1.98802,1.98783,1.98798,6888452.0
2008-02-01 12:13:00,1.98782,1.98797,1.98776,1.98787,6935998.0
2008-02-01 12:14:00,1.9878,1.9878,1.98722,1.98722,685271.0
2008-02-01 12:15:00,1.98714,1.98714,1.98625,1.98625,17501829.0
2008-02-01 12:16:00,1.98603,1.98605,1.98569,1.98599,4613135.0
2008-02-01 12:17:00,1.98591,1.986,1.98544,1.986,8183077.0
2008-02-01 12:18:00,1.98607,1.98646,1.98607,1.98646,1320625.0
2008-02-01 12:19:00,1.98638,1.9869,1.98638,1.9869,1353347.0
2008-02-01 12:20:00,1.98694,1.9871,1.98667,1.98667,7591220.0
2008-02-01 12:21:00,1.9866,1.98674,1.98643,1.98674,8212746.0
2008-02-01 12:22:00,1.98669,1.98669,1.98609,1.98609,4988174.0
2008-02-01 12:23:00,1.98619,1.98647,1.98619,1.98647,5708623.0
2008-02-01 12:24:00,1.98654,1.98677,1.98654,1.9866,15266078.0
2008-02-01 12:25:00,1.98664,1.98664,1.98566,1.98566,6089791.0
2008-02-01 12:26:00,1.98615,1.98651,1.98615,1.98639,25685756.0
2008-02-01 12:27:00,1.98645,1.98648,1.9861,1.9861,3233059.0
2008-02-01 12:28:00,1.98633,1.98635,1.98607,1.98607,11323255.0
2008-02-01 12:29:00,1.98601,1.98601,1.98561,1.98566,4939091.0
2008-02-01 12:30:00,1.98555,1.98559,1.98521,1.98521,2908247.0
2008-02-01 12:31:00,1.98513,1.98514,1.98501,1.98511,10718627.0
2008-02-01 12:32:00,1.9852,1.98536,1.98518,1.98518,21845617.0
2008-02-01 12:33:00,1.98519,1.98566,1.98519,1.98565,7202765.0
2008-02-01 12:34:00,1.98562,1.98562,1.98517,1.98517,3894189.0
2008-02-01 12:35:00,1.98528,1.9854,1.98514,1.98514,1062164.0
2008-02-01 12:36:00,1.98519,1.98531,1.98505,1.98505,3105745.0
2008-02-01 12:37:00,1.98488,1.98489,1.98476,1.98489,2518481.0
2008-02-01 12:38:00,1.98477,1.98477,1.98422,1.98447,7015689.0
2008-02-01 12:39:00,1.9844,1.9844,1.9841,1.9841,7255544.0
2008-02-01 12:40:00,1.98381,1.98446,1.98381,1.98446,4608671.0
2008-02-01 12:41:00,1.98464,1.98475,1.98462,1.9847,2157948.0
2008-02-01 12:42:00,1.98452,1.98473,1.98444,1.98473,1606657.0
2008-02-01 12:43:00,1.98477,1.98488,1.98464,1.98472,26635196.0
2008-02-01 12:44:00,1.9847,1.98488,1.9847,1.98488,3470837.0
2008-02-01 12:45:00,1.98504,1.98527,1.98504,1.98515,73245815.0
2008-02-01 12:46:00,1.98521,1.98521,1.98484,1.98484,7667949.0
2008-02-01 12:47:00,1.98464,1.98472,1.98456,1.98456,1888255.0
2008-02-01 12:48:00,1.98464,1.98472,1.98443,1.9845,12932562.0
2008-02-01 12:49:00,1.98455,1.98469,1.98448,1.98465,2429427.0
2008-02-01 12:50:00,1.98466,1.98466,1.98445,1.98463,37666865.0
2008-02-01 12:51:00,1.98462,1.98462,1.98432,1.98432,795396.0
2008-02-01 12:52:00,1.98426,1.98428,1.98408,1.98428,6654253.0
2008-02-01 12:53:00,1.9842,1.9845,1.98419,1.98449,3274354.0
2008-02-01 12:54:00,1.98446,1.98448,1.98438,1.98446,18056707.0
2008-02-01 12:55:00,1.98435,1.9844,1.98421,1.98421,4497205.0
2008-02-01 12:56:00,1.98414,1.98428,1.98402,1.98428,3382721.0
2008-02-01 12:57:00,1.98424,1.98507,1.98424,1.98507,1668766.0
2008-02-01 12:58:00,1.98516,1.98538,1.98516,1.98538,23471076.0
2008-02-01 12:59:00,1.98538,1.98547,1.98516,1.98516,3393267.0
2008-02-01 13:00:00,1.98524,1.98524,1.98452,1.98511,2521476.0
2008-02-01 13:01:00,1.98527,1.98545,1.98523,1.98541,6069027.0
2008-02-01 13:02:00,1.98568,1.98606,1.98538,1.98603,2557247.0
2008-02-01 13:03:00,1.98591,1.986,1.98582,1.98582,19834793.0
2008-02-01 13:04:00,1.98587,1.9859,1.98556,1.98556,4358964.0
2008-02-01 13:05:00,1.98542,1.98544,1.98533,1.98544,2424501.0
2008-02-01 13:06:00,1.98553,1.98555,1.98541,1.98543,3164673.0
2008-02-01 13:07:00,1.98538,1.98538,1.98507,1.9851,5345114.0
2008-02-01 13:08:00,1.9851,1.98526,1.98495,1.98526,1740969.0
2008-02-01 13:09:00,1.98535,1.98537,1.98517,1.98517,2430466.0
2008-02-01 13:10:00,1.98504,1.98504,1.98483,1.98485,4835935.0
2008-02-01 13:11:00,1.98482,1.98492,1.98467,1.98478,1439827.0
2008-02-01 13:12:00,1.98496,1.9852,1.98488,1.9852,3940100.0
2008-02-01 13:13:00,1.98532,1.9854,1.98528,1.98535,2449988.0
2008-02-01 13:14:00,1.98543,1.98569,1.98543,1.98569,24593374.0
2008-02-01 13:15:00,1.98582,1.98644,1.98582,1.98644,5374476.0
2008-02-01 13:16:00,1.98666,1.98691,1.98666,1.98691,1230063.0
2008-02-01 13:17:00,1.98712,1.98734,1.98712,1.98716,11329507.0
2008-02-01 13:18:00,1.98695,1.98738,1.98695,1.98738,8657203.0
2008-02-01 13:19:00,1.98731,1.98744,1.98715,1.98715,1748499.0
2008-02-01 13:20:00,1.98717,1.98717,1.98701,1.98701,1445166.0
2008-02-01 13:21:00,1.9869,1.98699,1.98678,1.98698,1438952.0
2008-02-01 13:22:00,1.98695,1.98695,1.98679,1.98679,8409369.0
2008-02-01 13:23:00,1.9868,1.98687,1.98666,1.98686,10840213.0
2008-02-01 13:24:00,1.98689,1.98698,1.98552,1.98698,2245210.0
2008-02-01 13:25:00,1.9869,1.98714,1.9869,1.98714,12496491.0
2008-02-01 13:26:00,1.98714,1.98724,1.98698,1.98724,1122723.0
2008-02-01 13:27:00,1.98752,1.9877,1.98749,1.98761,5198711.0
2008-02-01 13:28:00,1.98777,1.98781,1.98741,1.98747,4576802.0
2008-02-01 13:29:00,1.98744,1.98744,1.98695,1.98695,7245976.0
2008-02-01 13:30:00,1.987,1.98702,1.9868,1.9868,4742516.0
2008-02-01 13:31:00,1.98678,1.98678,1.98607,1.98607,4268347.0
2008-02-01 13:32:00,1.98597,1.98597,1.98509,1.98509,2232915.0
2008-02-01 13:33:00,1.98482,1.98482,1.98446,1.98446,1565994.0
2008-02-01 13:34:00,1.98449,1.98453,1.98425,1.98453,22417816.0
2008-02-01 13:35:00,1.98438,1.98459,1.9843,1.9843,3883533.0
2008-02-01 13:36:00,1.98439,1.9845,1.98406,1.98406,6679965.0
2008-02-01 13:37:00,1.98442,1.98442,1.98393,1.98393,14014490.0
2008-02-01 13:38:00,1.98378,1.98378,1.98322,1.98343,16334524.0
2008-02-01 13:39:00,1.98374,1.98407,1.98374,1.98407,27168220.0
2008-02-01 13:40:00,1.98418,1.98444,1.98418,1.98426,2856851.0
2008-02-01 13:41:00,1.98431,1.98489,1.98431,1.98489,1759953.0
2008-02-01 13:42:00,1.98497,1.98506,1.98489,1.98506,9179219.0
2008-02-01 13:43:00,1.98501,1.98531,1.98501,1.98505,39699174.0
2008-02-01 13:44:00,1.9851,1.9851,1.98486,1.98493,22921169.0
2008-02-01 13:45:00,1.98495,1.98505,1.98473,1.98505,13960377.0
2008-02-01 13:46:00,1.98522,1.98535,1.98486,1.98506,6247492.0
2008-02-01 13:47:00,1.98479,1.98515,1.98479,1.98493,2802394.0
2008-02-01 13:48:00,1.98461,1.98461,1.98438,1.98438,2692024.0
2008-02-01 13:49:00,1.98445,1.98466,1.98441,1.98466,1812854.0
2008-02-01 13:50:00,1.98455,1.98484,1.98455,1.98473,5375186.0
2008-02-01 13:51:00,1.98461,1.985,1.98461,1.98493,3231706.0
2008-02-01 13:52:00,1.98497,1.98498,1.98481,1.98498,7903283.0
2008-02-01 13:53:00,1.98507,1.98544,1.98507,1.98544,11761063.0
2008-02-01 13:54:00,1.98532,1.98544,1.98516,1.98536,1395805.0
2008-02-01 13:55:00,1.98549,1.98577,1.98528,1.98577,8123435.0
2008-02-01 13:56:00,1.98577,1.98619,1.98519,1.98619,3448417.0
2008-02-01 13:57:00,1.98636,1.98661,1.98636,1.98649,924828.0
2008-02-01 13:58:00,1.98614,1.98618,1.98564,1.98564,7442295.0
2008-02-01 13:59:00,1.9857,1.9857,1.98491,1.98491,3297907.0
2008-02-01 14:00:00,1.98489,1.98489,1.98457,1.98459,8790351.0
2008-02-01 14:01:00,1.98457,1.98457,1.9843,1.9843,2414025.0
2008-02-01 14:02:00,1.98428,1.98428,1.98404,1.98404,10233568.0
2008-02-01 14:03:00,1.98395,1.98399,1.98362,1.98362,12403601.0
2008-02-01 14:04:00,1.98367,1.98368,1.98325,1.98325,1667647.0
2008-02-01 14:05:00,1.98314,1.9836,1.98307,1.9836,23476536.0
2008-02-01 14:06:00,1.9837,1.98385,1.98367,1.98367,3637490.0
2008-02-01 14:07:00,1.98362,1.98372,1.98337,1.98337,1033182.0
2008-02-01 14:08:00,1.98324,1.98349,1.98324,1.98349,2955365.0
2008-02-01 14:09:00,1.98357,1.98358,1.98328,1.98328,3604860.0
2008-02-01 14:10:00,1.98325,1.98345,1.98318,1.98318,1950787.0
2008-02-01 14:11:00,1.98313,1.98313,1.98294,1.98294,17717628.0
2008-02-01 14:12:00,1.98287,1.98294,1.98268,1.98294,9456934.0
2008-02-01 14:13:00,1.98293,1.98293,1.98271,1.98272,1397445.0
2008-02-01 14:14:00,1.98292,1.98299,1.98283,1.98285,1833349.0
2008-02-01 14:15:00,1.98288,1.98303,1.98288,1.98302,611446.0
2008-02-01 14:16:00,1.98302,1.98333,1.98302,1.98333,21276563.0
2008-02-01 14:17:00,1.98323,1.98323,1.98289,1.98289,4342585.0
2008-02-01 14:18:00,1.9827,1.98303,1.9827,1.98303,2960666.0
2008-02-01 14:19:00,1.98311,1.98417,1.98311,1.98417,11290342.0
2008-02-01 14:20:00,1.98401,1.98401,1.98324,1.98324,2256390.0
2008-02-01 14:21:00,1.98321,1.98331,1.98308,1.9831,9191115.0
2008-02-01 14:22:00,1.98319,1.98348,1.98319,1.98321,37275098.0
2008-02-01 14:23:00,1.98325,1.98347,1.98325,1.98338,5191971.0
2008-02-01 14:24:00,1.98335,1.98341,1.98322,1.98328,7659348.0
2008-02-01 14:25:00,1.98317,1.98317,1.98232,1.98232,6462097.0
2008-02-01 14:26:00,1.98233,1.98259,1.98233,1.98257,632678.0
2008-02-01 14:27:00,1.9827,1.98281,1.9827,1.9827,2478051.0
2008-02-01 14:28:00,1.98278,1.98315,1.98278,1.98315,14369396.0
2008-02-01 14:29:00,1.9831,1.98325,1.9831,1.9832,5363382.0
2008-02-01 14:30:00,1.98312,1.98319,1.98305,1.98314,542685.0
2008-02-01 14:31:00,1.98317,1.98323,1.98317,1.98323,16044615.0
2008-02-01 14:32:00,1.98309,1.98325,1.98309,1.98319,14078121.0
2008-02-01 14:33:00,1.98316,1.98344,1.98303,1.98339,21543308.0
2008-02-01 14:34:00,1.98347,1.98347,1.98307,1.98307,28785060.0
2008-02-01 14:35:00,1.98317,1.98332,1.98297,1.98297,2277929.0
2008-02-01 14:36:00,1.98287,1.98287,1.98211,1.98219,15144865.0
2008-02-01 14:37:00,1.9824,1.98263,1.9824,1.98258,29204303.0
2008-02-01 14:38:00,1.98257,1.98257,1.98203,1.98203,2205323.0
2008-02-01 14:39:00,1.98192,1.98192,1.98167,1.98167,2150565.0
2008-02-01 14:40:00,1.98169,1.98169,1.98124,1.98137,33011304.0
2008-02-01 14:41:00,1.9813,1.9813,1.98078,1.98094,992592.0
2008-02-01 14:42:00,1.981,1.981,1.98059,1.98081,9721802.0
2008-02-01 14:43:00,1.9807,1.9807,1.9804,1.9807,7406524.0
2008-02-01 14:44:00,1.98082,1.981,1.98062,1.98062,36996463.0
2008-02-01 14:45:00,1.98034,1.98051,1.98034,1.98051,6415512.0
2008-02-01 14:46:00,1.9804,1.98066,1.9804,1.98066,4860793.0
2008-02-01 14:47:00,1.98055,1.98064,1.98034,1.98041,28800821.0
2008-02-01 14:48:00,1.98039,1.98048,1.98022,1.98048,29093793.0
2008-02-01 14:49:00,1.98064,1.98064,1.98003,1.98003,1922442.0
2008-02-01 14:50:00,1.97989,1.97989,1.97961,1.97974,5145710.0
2008-02-01 14:51:00,1.97963,1.97973,1.97951,1.97951,3525620.0
2008-02-01 14:52:00,1.97962,1.97978,1.97952,1.97966,11816820.0
2008-02-01 14:53:00,1.97975,1.98003,1.97975,1.98003,1176500.0
2008-02-01 14:54:00,1.98018,1.9803,1.98014,1.9803,2165057.0
2008-02-01 14:55:00,1.98035,1.98046,1.98035,1.98035,5146202.0
2008-02-01 14:56:00,1.98018,1.98018,1.97967,1.97967,3248976.0
2008-02-01 14:57:00,1.9797,1.9797,1.97944,1.97946,3575494.0
2008-02-01 14:58:00,1.97947,1.97969,1.97947,1.97969,8672596.0
2008-02-01 14:59:00,1.97973,1.97979,1.97963,1.97979,627015.0
2008-02-01 15:00:00,1.97982,1.98006,1.97982,1.98006,9492870.0
2008-02-01 15:01:00,1.98026,1.98045,1.98026,1.98034,1515066.0
2008-02-01 15:02:00,1.98025,1.9804,1.98007,1.98019,2159620.0
2008-02-01 15:03:00,1.98006,1.98024,1.98004,1.98022,1529669.0
2008-02-01 15:04:00,1.98013,1.98013,1.97978,1.98004,2806158.0
2008-02-01 15:05:00,1.97977,1.97977,1.97928,1.97928,14101314.0
2008-02-01 15:06:00,1.97931,1.97937,1.97921,1.97921,1655206.0
2008-02-01 15:07:00,1.97892,1.97892,1.9773,1.97844,1459562.0
2008-02-01 15:08:00,1.97853,1.97898,1.97853,1.9789,14602665.0
2008-02-01 15:09:00,1.97877,1.97877,1.97856,1.9786,2942330.0
2008-02-01 15:10:00,1.97862,1.97914,1.97862,1.97914,10349352.0
2008-02-01 15:11:00,1.97927,1.97929,1.97899,1.97906,937123.0
2008-02-01 15:12:00,1.97905,1.97914,1.97897,1.979,5083888.0
2008-02-01 15:13:00,1.97916,1.97932,1.97914,1.97922,4011019.0
2008-02-01 15:14:00,1.97941,1.98,1.97941,1.98,13949562.0
2008-02-01 15:15:00,1.98012,1.98012,1.9795,1.9795,4656237.0
2008-02-01 15:16:00,1.97955,1.97971,1.97944,1.97944,184006906.0
2008-02-01 15:17:00,1.97931,1.97975,1.97931,1.97968,10521579.0
2008-02-01 15:18:00,1.97959,1.97961,1.97943,1.97943,2154563.0
2008-02-01 15:19:00,1.97923,1.97923,1.9784,1.9784,12473657.0
2008-02-01 15:20:00,1.97823,1.97832,1.9779,1.97801,13491269.0
2008-02-01 15:21:00,1.97803,1.97845,1.97803,1.97845,7088953.0
2008-02-01 15:22:00,1.97856,1.97877,1.97841,1.97877,14226609.0
2008-02-01 15:23:00,1.97897,1.97908,1.97895,1.97904,19819472.0
2008-02-01 15:24:00,1.97902,1.97902,1.97831,1.97863,5901092.0
2008-02-01 15:25:00,1.97855,1.97855,1.97784,1.97784,12791360.0
2008-02-01 15:26:00,1.9778,1.9778,1.97713,1.9772,2667044.0
2008-02-01 15:27:00,1.97713,1.97737,1.97686,1.97686,17046209.0
2008-02-01 15:28:00,1.97696,1.9773,1.97672,1.9773,9534130.0
2008-02-01 15:29:00,1.97715,1.9778,1.97715,1.97716,16324352.0
2008-02-01 15:30:00,1.97704,1.97742,1.97689,1.97742,15233447.0
2008-02-01 15:31:00,1.97761,1.97761,1.97709,1.97709,9127762.0
2008-02-01 15:32:00,1.977,1.977,1.97665,1.97665,2404099.0
2008-02-01 15:33:00,1.97672,1.97731,1.97664,1.97731,1591454.0
2008-02-01 15:34:00,1.97755,1.9781,1.97755,1.9781,8148663.0
2008-02-01 15:35:00,1.97806,1.97814,1.97797,1.97801,1393402.0
2008-02-01 15:36:00,1.97804,1.97918,1.97804,1.97918,22963383.0
2008-02-01 15:37:00,1.97904,1.97944,1.97904,1.97943,7594773.0
2008-02-01 15:38:00,1.97939,1.97992,1.97939,1.97951,23052830.0
2008-02-01 15:39:00,1.97915,1.97933,1.97876,1.97876,3082144.0
2008-02-01 15:40:00,1.97868,1.97919,1.97862,1.97919,8732363.0
2008-02-01 15:41:00,1.9792,1.9794,1.97915,1.9794,17840689.0
2008-02-01 15:42:00,1.97944,1.97944,1.97867,1.97898,733638.0
2008-02-01 15:43:00,1.97885,1.97892,1.9787,1.9787,3095410.0
2008-02-01 15:44:00,1.97852,1.97871,1.9781,1.9781,11085892.0
2008-02-01 15:45:00,1.97805,1.97838,1.97774,1.97837,4855840.0
2008-02-01 15:46:00,1.97848,1.97877,1.97848,1.97873,19771971.0
2008-02-01 15:47:00,1.9788,1.97927,1.9788,1.97927,20897986.0
2008-02-01 15:48:00,1.97932,1.97967,1.97923,1.97967,45035145.0
2008-02-01 15:49:00,1.97969,1.98002,1.97969,1.98001,4240106.0
2008-02-01 15:50:00,1.98008,1.98032,1.98008,1.98032,7216958.0
2008-02-01 15:51:00,1.98034,1.98065,1.98027,1.98065,5187587.0
2008-02-01 15:52:00,1.98069,1.98095,1.98057,1.98095,6495567.0
2008-02-01 15:53:00,1.98097,1.98126,1.98097,1.98126,4861946.0
2008-02-01 15:54:00,1.98129,1.98157,1.98123,1.98157,2972977.0
2008-02-01 15:55:00,1.9816,1.98198,1.98156,1.98189,8958333.0
2008-02-01 15:56:00,1.98204,1.9823,1.98199,1.98199,1982111.0
2008-02-01 15:57:00,1.9824,1.98265,1.98239,1.98265,67512388.0
2008-02-01 15:58:00,1.98249,1.98256,1.98227,1.98227,27800357.0
2008-02-01 15:59:00,1.98211,1.98211,1.98191,1.98196,4612868.0
2008-02-01 16:00:00,1.98195,1.98197,1.98139,1.98139,15476425.0
2008-02-01 16:01:00,1.98137,1.98137,1.98101,1.98101,4967486.0
2008-02-01 16:02:00,1.98085,1.98085,1.98063,1.98077,2440544.0
2008-02-01 16:03:00,1.98061,1.98175,1.98061,1.98175,2214103.0
2008-02-01 16:04:00,1.98192,1.98256,1.98192,1.98256,4387069.0
2008-02-01 16:05:00,1.98242,1.98242,1.98194,1.98194,11592316.0
2008-02-01 16:06:00,1.98194,1.98217,1.98191,1.98208,10715928.0
2008-02-01 16:07:00,1.98219,1.9824,1.98202,1.98202,35821171.0
2008-02-01 16:08:00,1.98198,1.98198,1.98152,1.98152,8508123.0
2008-02-01 16:09:00,1.98134,1.98134,1.98104,1.98105,22569479.0
2008-02-01 16:10:00,1.98123,1.98154,1.98113,1.98154,11622977.0
2008-02-01 16:11:00,1.9818,1.98198,1.98142,1.98142,5243228.0
2008-02-01 16:12:00,1.98087,1.98123,1.98087,1.98113,4752167.0
2008-02-01 16:13:00,1.98109,1.98121,1.98103,1.98121,2404876.0
2008-02-01 16:14:00,1.98133,1.98163,1.98133,1.98163,184671.0
2008-02-01 16:15:00,1.98179,1.98223,1.98169,1.98223,2636276.0
2008-02-01 16:16:00,1.98233,1.98233,1.98128,1.98128,5368254.0
2008-02-01 16:17:00,1.98138,1.98214,1.98138,1.98213,7170994.0
2008-02-01 16:18:00,1.98219,1.98268,1.98219,1.98268,6838478.0
2008-02-01 16:19:00,1.98257,1.98257,1.98214,1.98215,17117428.0
2008-02-01 16:20:00,1.98226,1.98235,1.98189,1.98189,3189840.0
2008-02-01 16:21:00,1.98174,1.98186,1.98153,1.98173,1071944.0
2008-02-01 16:22:00,1.98167,1.98169,1.98141,1.98141,929038.0
2008-02-01 16:23:00,1.9814,1.98171,1.9814,1.98151,2988083.0
2008-02-01 16:24:00,1.9815,1.98166,1.9815,1.98152,3184030.0
2008-02-01 16:25:00,1.98132,1.98132,1.98068,1.98068,10096265.0
2008-02-01 16:26:00,1.98035,1.98054,1.98035,1.9804,13647641.0
2008-02-01 16:27:00,1.98015,1.98015,1.97915,1.97917,1072455.0
2008-02-01 16:28:00,1.97906,1.97908,1.97886,1.97908,36682525.0
2008-02-01 16:29:00,1.97914,1.97976,1.97914,1.97976,5315017.0
2008-02-01 16:30:00,1.97981,1.9806,1.97981,1.9806,2515761.0
2008-02-01 16:31:00,1.98078,1.98093,1.98039,1.98039,7749513.0
2008-02-01 16:32:00,1.98047,1.98047,1.97997,1.97997,17733603.0
2008-02-01 16:33:00,1.97996,1.97996,1.97909,1.97909,28903399.0
2008-02-01 16:34:00,1.97893,1.97902,1.9787,1.9787,3157996.0
2008-02-01 16:35:00,1.97865,1.97865,1.97832,1.97835,18791939.0
2008-02-01 16:36:00,1.97834,1.97834,1.97803,1.97803,1881037.0
2008-02-01 16:37:00,1.97801,1.97801,1.97759,1.97764,9341885.0
2008-02-01 16:38:00,1.97764,1.97764,1.97716,1.97716,13179119.0
2008-02-01 16:39:00,1.97716,1.9777,1.9771,1.9777,5038394.0
2008-02-01 16:40:00,1.9777,1.97809,1.9777,1.97805,11017536.0
2008-02-01 16:41:00,1.97807,1.9782,1.97784,1.9782,1076520.0
2008-02-01 16:42:00,1.97829,1.97861,1.97819,1.97861,15468364.0
2008-02-01 16:43:00,1.97849,1.97858,1.97806,1.97806,15921154.0
2008-02-01 16:44:00,1.97787,1.97787,1.97722,1.97722,3026726.0
2008-02-01 16:45:00,1.97726,1.97742,1.97706,1.97742,1913301.0
2008-02-01 16:46:00,1.9772,1.9772,1.97671,1.97671,1866417.0
2008-02-01 16:47:00,1.9767,1.9767,1.97605,1.97616,6883645.0
2008-02-01 16:48:00,1.97611,1.97611,1.97591,1.97591,2388882.0
2008-02-01 16:49:00,1.97584,1.97589,1.97552,1.97552,3961858.0
2008-02-01 16:50:00,1.97538,1.97538,1.97501,1.97501,2301438.0
2008-02-01 16:51:00,1.97488,1.975,1.9745,1.97469,5105551.0
2008-02-01 16:52:00,1.9745,1.9745,1.9738,1.97398,12613847.0
2008-02-01 16:53:00,1.97387,1.97401,1.9736,1.9736,11856360.0
2008-02-01 16:54:00,1.97353,1.97365,1.97338,1.97342,4510510.0
2008-02-01 16:55:00,1.97343,1.97343,1.97308,1.97313,5173522.0
2008-02-01 16:56:00,1.97303,1.97307,1.97284,1.97287,10818248.0
2008-02-01 16:57:00,1.97278,1.97279,1.97242,1.97242,2569710.0
2008-02-01 16:58:00,1.97235,1.97237,1.97083,1.97209,1086366.0
2008-02-01 16:59:00,1.97204,1.97204,1.97171,1.97171,6785002.0
2008-02-01 17:00:00,1.97174,1.97174,1.97076,1.97076,6223352.0
2008-02-01 17:01:00,1.97069,1.97069,1.97045,1.97052,3215788.0
2008-02-01 17:02:00,1.97048,1.97048,1.96946,1.96946,1352624.0
2008-02-01 17:03:00,1.96938,1.96938,1.96857,1.96857,12488012.0
2008-02-01 17:04:00,1.96843,1.96843,1.96744,1.96744,20461927.0
2008-02-01 17:05:00,1.96741,1.96741,1.96632,1.96632,21450708.0
2008-02-01 17:06:00,1.96602,1.96602,1.96558,1.96558,2616617.0
2008-02-01 17:07:00,1.96576,1.96584,1.96461,1.96461,7622155.0
2008-02-01 17:08:00,1.96448,1.96448,1.9642,1.96443,3610446.0
2008-02-01 17:09:00,1.96434,1.96434,1.96403,1.96403,2536872.0
2008-02-01 17:10:00,1.96412,1.9645,1.96403,1.9645,1262571.0
2008-02-01 17:11:00,1.96453,1.96471,1.96401,1.96471,21188826.0
2008-02-01 17:12:00,1.96495,1.96568,1.96495,1.96568,17696680.0
2008-02-01 17:13:00,1.96547,1.96566,1.96519,1.96566,12305776.0
2008-02-01 17:14:00,1.96599,1.96601,1.96586,1.96589,8779245.0
2008-02-01 17:15:00,1.96584,1.96607,1.96564,1.96607,2006413.0
2008-02-01 17:16:00,1.96599,1.9662,1.96579,1.9662,1277774.0
2008-02-01 17:17:00,1.9664,1.96674,1.96636,1.96664,21819683.0
2008-02-01 17:18:00,1.96676,1.96729,1.96667,1.96729,4759382.0
2008-02-01 17:19:00,1.96753,1.96772,1.96747,1.96758,1816168.0
2008-02-01 17:20:00,1.9676,1.9676,1.96721,1.96756,1390496.0
2008-02-01 17:21:00,1.96758,1.96794,1.96758,1.96794,6340645.0
2008-02-01 17:22:00,1.96797,1.96814,1.96784,1.96796,5188242.0
2008-02-01 17:23:00,1.96789,1.96799,1.96765,1.96799,15640646.0
2008-02-01 17:24:00,1.96815,1.96832,1.96782,1.96782,8075198.0
2008-02-01 17:25:00,1.96789,1.96808,1.96789,1.96798,15882587.0
2008-02-01 17:26:00,1.96793,1.96793,1.9675,1.96793,3335556.0
2008-02-01 17:27:00,1.96794,1.96825,1.96794,1.96825,2902792.0
2008-02-01 17:28:00,1.96827,1.96874,1.96827,1.96874,13109727.0
2008-02-01 17:29:00,1.96869,1.96869,1.96841,1.96841,1228386.0
2008-02-01 17:30:00,1.96859,1.9691,1.96859,1.9691,16018634.0
2008-02-01 17:31:00,1.9693,1.96966,1.9693,1.9694,4682856.0
2008-02-01 17:32:00,1.96915,1.96915,1.96865,1.96888,1670063.0
2008-02-01 17:33:00,1.96877,1.96893,1.96859,1.96859,5531959.0
2008-02-01 17:34:00,1.96828,1.96828,1.96786,1.96786,19391567.0
2008-02-01 17:35:00,1.96774,1.96778,1.96727,1.96752,1707314.0
2008-02-01 17:36:00,1.96751,1.96754,1.96708,1.96708,6155699.0
2008-02-01 17:37:00,1.96696,1.96762,1.96696,1.96762,8319127.0
2008-02-01 17:38:00,1.96782,1.96797,1.96782,1.96787,4583683.0
2008-02-01 17:39:00,1.96779,1.96802,1.96779,1.96799,6770522.0
2008-02-01 17:40:00,1.96788,1.96788,1.9673,1.9673,9605117.0
2008-02-01 17:41:00,1.96721,1.96782,1.96721,1.96782,7131749.0
2008-02-01 17:42:00,1.96807,1.96854,1.96807,1.96838,2015587.0
2008-02-01 17:43:00,1.96824,1.96825,1.96811,1.96811,12119051.0
2008-02-01 17:44:00,1.96829,1.96851,1.96821,1.96821,4095551.0
2008-02-01 17:45:00,1.96802,1.96808,1.9679,1.96808,5214059.0
2008-02-01 17:46:00,1.96827,1.96946,1.96827,1.96946,2511733.0
2008-02-01 17:47:00,1.9696,1.97014,1.9696,1.97014,3530142.0
2008-02-01 17:48:00,1.97022,1.9706,1.97022,1.97054,22764809.0
2008-02-01 17:49:00,1.97064,1.97103,1.97064,1.97103,1784875.0
2008-02-01 17:50:00,1.97106,1.97124,1.97068,1.97068,2093066.0
2008-02-01 17:51:00,1.97062,1.97062,1.97014,1.97014,3274363.0
2008-02-01 17:52:00,1.97021,1.97023,1.97003,1.97003,13934999.0
2008-02-01 17:53:00,1.96994,1.96996,1.96939,1.96973,515302.0
2008-02-01 17:54:00,1.96971,1.96971,1.96933,1.96933,10587865.0
2008-02-01 17:55:00,1.96939,1.96939,1.96906,1.96906,4970195.0
2008-02-01 17:56:00,1.96893,1.96897,1.96876,1.96876,1298009.0
2008-02-01 17:57:00,1.96865,1.96866,1.96842,1.96842,2769765.0
2008-02-01 17:58:00,1.96839,1.96839,1.96806,1.96806,9243212.0
2008-02-01 17:59:00,1.968,1.96803,1.96769,1.96769,5216096.0
2008-02-01 18:00:00,1.96762,1.96762,1.9674,1.9674,1006529.0
2008-02-01 18:01:00,1.96736,1.96736,1.96708,1.96713,1751750.0
2008-02-01 18:02:00,1.96705,1.96705,1.96675,1.96675,6851963.0
2008-02-01 18:03:00,1.9667,1.9667,1.96629,1.96629,6456256.0
2008-02-01 18:04:00,1.96624,1.96624,1.96606,1.96606,2617909.0
2008-02-01 18:05:00,1.96601,1.96601,1.9655,1.96573,5222019.0
2008-02-01 18:06:00,1.96569,1.9657,1.96536,1.96536,11447171.0
2008-02-01 18:07:00,1.96537,1.96537,1.96504,1.96505,2635518.0
2008-02-01 18:08:00,1.96511,1.96513,1.96475,1.96477,12606514.0
2008-02-01 18:09:00,1.9648,1.9648,1.96445,1.96449,18333858.0
2008-02-01 18:10:00,1.96441,1.96441,1.96414,1.96415,5020395.0
2008-02-01 18:11:00,1.964,1.96403,1.96386,1.96386,673731.0
2008-02-01 18:12:00,1.96373,1.9638,1.96344,1.96347,2134419.0
2008-02-01 18:13:00,1.96353,1.96353,1.96321,1.96327,2639362.0
2008-02-01 18:14:00,1.96319,1.96319,1.96289,1.96289,8202540.0
2008-02-01 18:15:00,1.96278,1.96278,1.96246,1.96246,15386469.0
2008-02-01 18:16:00,1.96257,1.96257,1.96222,1.96222,9116531.0
2008-02-01 18:17:00,1.96225,1.96225,1.96176,1.96199,13861433.0
2008-02-01 18:18:00,1.96201,1.96209,1.96176,1.96176,2120959.0
2008-02-01 18:19:00,1.96155,1.96156,1.9614,1.96147,717273.0
2008-02-01 18:20:00,1.9614,1.9614,1.96095,1.96095,8360776.0
2008-02-01 18:21:00,1.96091,1.96092,1.96049,1.96049,1908420.0
2008-02-01 18:22:00,1.96059,1.96059,1.96024,1.96024,29881389.0
2008-02-01 18:23:00,1.96023,1.96023,1.95992,1.95992,24571655.0
2008-02-01 18:24:00,1.95986,1.9599,1.95946,1.95953,7365915.0
2008-02-01 18:25:00,1.95947,1.95947,1.95909,1.95909,4464183.0
2008-02-01 18:26:00,1.95903,1.95903,1.95867,1.95867,5847062.0
2008-02-01 18:27:00,1.95874,1.95874,1.95845,1.95845,4783250.0
2008-02-01 18:28:00,1.95839,1.9584,1.95804,1.95811,6910998.0
2008-02-01 18:29:00,1.9581,1.9581,1.95767,1.95767,3556474.0
2008-02-01 18:30:00,1.95773,1.95773,1.95747,1.95747,4549914.0
2008-02-01 18:31:00,1.95743,1.95743,1.95713,1.95716,61198475.0
2008-02-01 18:32:00,1.95715,1.95715,1.95689,1.95689,7263621.0
2008-02-01 18:33:00,1.95687,1.95687,1.95647,1.95647,10869361.0
2008-02-01 18:34:00,1.95641,1.95646,1.95623,1.95623,3033954.0
2008-02-01 18:35:00,1.95614,1.95661,1.95614,1.95637,19981159.0
2008-02-01 18:36:00,1.9564,1.9564,1.95622,1.95634,6646531.0
2008-02-01 18:37:00,1.95637,1.95646,1.95592,1.95605,5195144.0
2008-02-01 18:38:00,1.9562,1.95661,1.9562,1.95622,2645718.0
2008-02-01 18:39:00,1.95599,1.95609,1.95598,1.95598,2020006.0
2008-02-01 18:40:00,1.95555,1.95555,1.95504,1.95504,18054332.0
2008-02-01 18:41:00,1.95501,1.95501,1.95476,1.95495,3414937.0
2008-02-01 18:42:00,1.95517,1.95572,1.95517,1.95547,5369656.0
2008-02-01 18:43:00,1.95538,1.95538,1.95515,1.95515,5701964.0
2008-02-01 18:44:00,1.95471,1.955,1.95471,1.95489,3873188.0
2008-02-01 18:45:00,1.95482,1.95482,1.95386,1.95386,1576884.0
2008-02-01 18:46:00,1.95404,1.95407,1.95395,1.95407,3039558.0
2008-02-01 18:47:00,1.95404,1.95415,1.95393,1.95395,39441474.0
2008-02-01 18:48:00,1.95389,1.95492,1.95389,1.95492,15181612.0
2008-02-01 18:49:00,1.95483,1.95517,1.95483,1.9551,22558311.0
2008-02-01 18:50:00,1.95537,1.95586,1.95537,1.95564,1940300.0
2008-02-01 18:51:00,1.9557,1.95596,1.9557,1.9558,14231850.0
2008-02-01 18:52:00,1.95569,1.95595,1.95561,1.95595,19870784.0
2008-02-01 18:53:00,1.95605,1.95636,1.95595,1.95601,8276124.0
2008-02-01 18:54:00,1.95607,1.95607,1.95581,1.95582,18624481.0
2008-02-01 18:55:00,1.95566,1.95569,1.95543,1.95547,1130115.0
2008-02-01 18:56:00,1.95538,1.95581,1.95538,1.95581,12301973.0
2008-02-01 18:57:00,1.95577,1.95611,1.95577,1.95611,1202236.0
2008-02-01 18:58:00,1.95607,1.95664,1.95607,1.95664,2475637.0
2008-02-01 18:59:00,1.95664,1.95699,1.95659,1.95659,5419778.0
2008-02-01 19:00:00,1.95657,1.9567,1.95617,1.9567,11958839.0
2008-02-01 19:01:00,1.95682,1.95708,1.95682,1.95706,2205171.0
2008-02-01 19:02:00,1.95722,1.95741,1.95718,1.9573,3411035.0
2008-02-01 19:03:00,1.9571,1.95714,1.95675,1.95707,6635568.0
2008-02-01 19:04:00,1.95683,1.95687,1.95638,1.95638,4289425.0
2008-02-01 19:05:00,1.95639,1.95679,1.95636,1.95679,14370565.0
2008-02-01 19:06:00,1.95679,1.95694,1.95671,1.95671,9555837.0
2008-02-01 19:07:00,1.95651,1.95651,1.95585,1.95585,10080562.0
2008-02-01 19:08:00,1.95563,1.95592,1.9555,1.9555,6842430.0
2008-02-01 19:09:00,1.95539,1.9556,1.95512,1.9556,4573331.0
2008-02-01 19:10:00,1.95564,1.95564,1.95538,1.95562,1587876.0
2008-02-01 19:11:00,1.95588,1.9563,1.95588,1.9563,4112657.0
2008-02-01 19:12:00,1.95643,1.95705,1.95643,1.95705,6473717.0
2008-02-01 19:13:00,1.95711,1.95713,1.95665,1.95665,10069086.0
2008-02-01 19:14:00,1.9566,1.9566,1.95632,1.95632,8309974.0
2008-02-01 19:15:00,1.95632,1.95695,1.95632,1.95695,8028041.0
2008-02-01 19:16:00,1.95683,1.95683,1.95627,1.95627,9525485.0
2008-02-01 19:17:00,1.95614,1.95614,1.95589,1.95609,932579.0
2008-02-01 19:18:00,1.95619,1.95652,1.95616,1.95652,6282572.0
2008-02-01 19:19:00,1.95655,1.957,1.95655,1.957,1404375.0
2008-02-01 19:20:00,1.95711,1.95725,1.95706,1.95706,6064496.0
2008-02-01 19:21:00,1.95694,1.95727,1.9567,1.95727,19562957.0
2008-02-01 19:22:00,1.95733,1.95769,1.95725,1.95764,27259137.0
2008-02-01 19:23:00,1.95764,1.95789,1.95751,1.95789,10624377.0
2008-02-01 19:24:00,1.95799,1.95832,1.95792,1.95832,8211517.0
2008-02-01 19:25:00,1.95831,1.95831,1.95801,1.95804,3602483.0
2008-02-01 19:26:00,1.95778,1.95778,1.9573,1.95768,3736417.0
2008-02-01 19:27:00,1.9577,1.95779,1.95762,1.95762,6835765.0
2008-02-01 19:28:00,1.95762,1.95762,1.95691,1.95691,3367751.0
2008-02-01 19:29:00,1.95684,1.95684,1.95653,1.9566,59435268.0
2008-02-01 19:30:00,1.9564,1.95647,1.95626,1.95626,3883802.0
2008-02-01 19:31:00,1.95603,1.95609,1.95571,1.95571,2836379.0
2008-02-01 19:32:00,1.95564,1.95608,1.95564,1.95608,12538162.0
2008-02-01 19:33:00,1.95623,1.95691,1.95623,1.95691,9163815.0
2008-02-01 19:34:00,1.95667,1.95698,1.95651,1.95698,731760.0
2008-02-01 19:35:00,1.95689,1.95689,1.95667,1.95672,3486618.0
2008-02-01 19:36:00,1.95666,1.95721,1.95666,1.95721,8150580.0
2008-02-01 19:37:00,1.95737,1.95758,1.95737,1.95758,1953335.0
2008-02-01 19:38:00,1.95779,1.95842,1.95779,1.95842,11659243.0
2008-02-01 19:39:00,1.95833,1.95868,1.95833,1.95841,4730624.0
2008-02-01 19:40:00,1.95843,1.95853,1.95837,1.95837,3902590.0
2008-02-01 19:41:00,1.95827,1.95851,1.95827,1.95834,2651383.0
2008-02-01 19:42:00,1.9585,1.95866,1.95845,1.9586,6442700.0
2008-02-01 19:43:00,1.95844,1.95844,1.95801,1.95838,5535594.0
2008-02-01 19:44:00,1.95842,1.95842,1.9582,1.9582,11425980.0
2008-02-01 19:45:00,1.95805,1.95805,1.95765,1.95765,16170079.0
2008-02-01 19:46:00,1.9576,1.9576,1.95732,1.95732,14052837.0
2008-02-01 19:47:00,1.95705,1.95705,1.9568,1.9568,67202276.0
2008-02-01 19:48:00,1.95637,1.95637,1.95613,1.95617,5728065.0
2008-02-01 19:49:00,1.95625,1.95653,1.95625,1.95652,5929398.0
2008-02-01 19:50:00,1.95643,1.95655,1.95623,1.9564,6156418.0
2008-02-01 19:51:00,1.95622,1.95651,1.95622,1.95651,3292635.0
2008-02-01 19:52:00,1.95649,1.95669,1.95639,1.95669,11447538.0
2008-02-01 19:53:00,1.9568,1.95717,1.9568,1.95717,6717103.0
2008-02-01 19:54:00,1.95716,1.95728,1.95715,1.95715,8176893.0
2008-02-01 19:55:00,1.95715,1.95715,1.95668,1.95707,4917789.0
2008-02-01 19:56:00,1.95706,1.95716,1.95703,1.95703,13854891.0
2008-02-01 19:57:00,1.95685,1.95697,1.95681,1.95694,5818647.0
2008-02-01 19:58:00,1.95712,1.95739,1.95711,1.95711,8685885.0
2008-02-01 19:59:00,1.95715,1.95746,1.95714,1.95746,33995757.0
2008-02-01 20:00:00,1.95742,1.95742,1.95709,1.95728,10845179.0
2008-02-01 20:01:00,1.95725,1.95739,1.95714,1.95714,1827925.0
2008-02-01 20:02:00,1.95705,1.95705,1.95651,1.95661,18960537.0
2008-02-01 20:03:00,1.9565,1.95665,1.95639,1.95649,1554272.0
2008-02-01 20:04:00,1.95654,1.95704,1.95654,1.95704,7840135.0
2008-02-01 20:05:00,1.9571,1.95713,1.95657,1.95657,9766829.0
2008-02-01 20:06:00,1.95631,1.95631,1.95602,1.95602,12615294.0
2008-02-01 20:07:00,1.9559,1.95625,1.9559,1.95625,6966650.0
2008-02-01 20:08:00,1.95633,1.95659,1.95633,1.95635,6495786.0
2008-02-01 20:09:00,1.95642,1.95648,1.95632,1.95648,21428363.0
2008-02-01 20:10:00,1.95676,1.95737,1.95676,1.95737,4306554.0
2008-02-01 20:11:00,1.95744,1.95751,1.95731,1.95733,8513697.0
2008-02-01 20:12:00,1.95732,1.95732,1.95692,1.95711,9014880.0
2008-02-01 20:13:00,1.95711,1.95723,1.95711,1.95718,15944281.0
2008-02-01 20:14:00,1.95717,1.95717,1.95696,1.95702,9074010.0
2008-02-01 20:15:00,1.95701,1.95712,1.95691,1.95712,7531076.0
2008-02-01 20:16:00,1.95699,1.95705,1.95612,1.95614,15921759.0
2008-02-01 20:17:00,1.95581,1.95592,1.95562,1.95562,2400917.0
2008-02-01 20:18:00,1.95555,1.95556,1.95516,1.95516,9766201.0
2008-02-01 20:19:00,1.95502,1.95516,1.95496,1.95496,14078984.0
2008-02-01 20:20:00,1.95473,1.95488,1.95459,1.95459,4206857.0
2008-02-01 20:21:00,1.95456,1.95456,1.9537,1.9537,3095092.0
2008-02-01 20:22:00,1.95364,1.95371,1.9534,1.9534,6619199.0
2008-02-01 20:23:00,1.95337,1.95357,1.95324,1.95357,10781727.0
2008-02-01 20:24:00,1.95369,1.95409,1.95369,1.95382,14372575.0
2008-02-01 20:25:00,1.95383,1.95384,1.95374,1.95382,5284694.0
2008-02-01 20:26:00,1.95386,1.95418,1.95385,1.95418,2805451.0
2008-02-01 20:27:00,1.95446,1.95463,1.95444,1.95461,4293634.0
2008-02-01 20:28:00,1.95473,1.95531,1.95473,1.95531,7102801.0
2008-02-01 20:29:00,1.95538,1.95538,1.95504,1.95505,15043353.0
2008-02-01 20:30:00,1.95488,1.95512,1.95473,1.95509,5271839.0
2008-02-01 20:31:00,1.95502,1.95502,1.95475,1.95475,2764733.0
2008-02-01 20:32:00,1.95451,1.95452,1.95447,1.9545,3263531.0
2008-02-01 20:33:00,1.95454,1.9548,1.95454,1.9548,3423864.0
2008-02-01 20:34:00,1.95499,1.95521,1.95499,1.95518,15110126.0
2008-02-01 20:35:00,1.95528,1.95532,1.95501,1.95501,2199227.0
2008-02-01 20:36:00,1.95506,1.95537,1.95506,1.95537,5498340.0
2008-02-01 20:37:00,1.95548,1.95578,1.95548,1.95578,9187739.0
2008-02-01 20:38:00,1.95573,1.9558,1.95549,1.9555,10100584.0
2008-02-01 20:39:00,1.95562,1.95603,1.95562,1.95603,1180535.0
2008-02-01 20:40:00,1.95594,1.95628,1.95594,1.95626,7142972.0
2008-02-01 20:41:00,1.95603,1.95603,1.95572,1.95572,2726665.0
2008-02-01 20:42:00,1.95549,1.95549,1.95517,1.9554,1637956.0
2008-02-01 20:43:00,1.95528,1.95528,1.95378,1.95503,4555748.0
2008-02-01 20:44:00,1.95506,1.95506,1.95469,1.95495,11372029.0
2008-02-01 20:45:00,1.95506,1.95535,1.95506,1.95535,861822.0
2008-02-01 20:46:00,1.95533,1.95552,1.95533,1.95552,19516835.0
2008-02-01 20:47:00,1.9556,1.95594,1.9556,1.95592,4217915.0
2008-02-01 20:48:00,1.95587,1.95587,1.95558,1.95566,11647621.0
2008-02-01 20:49:00,1.95565,1.95593,1.95547,1.95547,10841773.0
2008-02-01 20:50:00,1.9557,1.95592,1.9557,1.95592,18242648.0
2008-02-01 20:51:00,1.95593,1.95606,1.95593,1.95599,6244852.0
2008-02-01 20:52:00,1.95583,1.95583,1.95542,1.95542,13474154.0
2008-02-01 20:53:00,1.95545,1.95559,1.95544,1.95559,5492702.0
2008-02-01 20:54:00,1.95547,1.95581,1.95547,1.95563,5738292.0
2008-02-01 20:55:00,1.95565,1.95587,1.95565,1.95583,41108383.0
2008-02-01 20:56:00,1.95565,1.95568,1.9553,1.9553,4348985.0
2008-02-01 20:57:00,1.9551,1.9551,1.95442,1.95442,8301714.0
2008-02-01 20:58:00,1.95437,1.95437,1.95428,1.95434,8959471.0
2008-02-01 20:59:00,1.95421,1.95459,1.95408,1.95459,1150324.0
2008-02-01 21:00:00,1.9545,1.95459,1.9543,1.95436,3790584.0
2008-02-01 21:01:00,1.95439,1.95451,1.95438,1.95438,9665216.0
2008-02-01 21:02:00,1.95444,1.95459,1.95443,1.95459,6552893.0
2008-02-01 21:03:00,1.95468,1.95497,1.95468,1.95497,3217810.0
2008-02-01 21:04:00,1.95497,1.95497,1.95466,1.95466,8226874.0
2008-02-01 21:05:00,1.95451,1.95451,1.95431,1.95448,7238381.0
2008-02-01 21:06:00,1.9545,1.95464,1.95442,1.95464,5905772.0
2008-02-01 21:07:00,1.95467,1.95495,1.95448,1.95448,1549731.0
2008-02-01 21:08:00,1.95438,1.95438,1.95425,1.95426,6324761.0
2008-02-01 21:09:00,1.95433,1.95451,1.95433,1.95451,303865.0
2008-02-01 21:10:00,1.95456,1.95479,1.95455,1.95477,12966224.0
2008-02-01 21:11:00,1.95484,1.95517,1.95484,1.95517,6333570.0
2008-02-01 21:12:00,1.95531,1.95557,1.95522,1.95522,12862009.0
2008-02-01 21:13:00,1.95511,1.95511,1.95486,1.95486,4113911.0
2008-02-01 21:14:00,1.95471,1.95471,1.95443,1.95462,6590663.0
2008-02-01 21:15:00,1.95452,1.95452,1.95429,1.95429,6647523.0
2008-02-01 21:16:00,1.95425,1.9544,1.95425,1.95437,8617198.0
2008-02-01 21:17:00,1.95443,1.95472,1.95422,1.95446,1398365.0
2008-02-01 21:18:00,1.95433,1.95433,1.9542,1.9542,795671.0
2008-02-01 21:19:00,1.95416,1.95493,1.95416,1.95493,5157184.0
2008-02-01 21:20:00,1.95489,1.9549,1.95473,1.9549,7804538.0
2008-02-01 21:21:00,1.95494,1.95526,1.95492,1.95526,9583959.0
2008-02-01 21:22:00,1.95513,1.95535,1.95513,1.95535,10249146.0
2008-02-01 21:23:00,1.95542,1.95542,1.95512,1.95527,14688097.0
2008-02-01 21:24:00,1.95515,1.95527,1.95485,1.9549,17741546.0
2008-02-01 21:25:00,1.95478,1.95478,1.95461,1.95461,15372083.0
2008-02-01 21:26:00,1.95456,1.95461,1.95444,1.95461,1279327.0
2008-02-01 21:27:00,1.95467,1.95481,1.95461,1.95481,16486513.0
2008-02-01 21:28:00,1.95478,1.95485,1.95457,1.95485,3263687.0
2008-02-01 21:29:00,1.95494,1.95535,1.95467,1.95535,3020577.0
2008-02-01 21:30:00,1.95542,1.95554,1.95542,1.95545,2763760.0
2008-02-01 21:31:00,1.9554,1.9554,1.95503,1.95503,7825686.0
2008-02-01 21:32:00,1.95485,1.95485,1.9546,1.95481,11348315.0
2008-02-01 21:33:00,1.95466,1.95517,1.95466,1.95517,7349662.0
2008-02-01 21:34:00,1.95519,1.95519,1.95503,1.95508,4517753.0
2008-02-01 21:35:00,1.95508,1.95508,1.955,1.95502,12118960.0
2008-02-01 21:36:00,1.95508,1.95528,1.95495,1.95528,6388165.0
2008-02-01 21:37:00,1.95522,1.95522,1.95501,1.95501,8479833.0
2008-02-01 21:38:00,1.95509,1.95526,1.95497,1.95497,23195353.0
2008-02-01 21:39:00,1.95479,1.95479,1.95426,1.95439,12809880.0
2008-02-01 21:40:00,1.95448,1.95473,1.95448,1.95456,4446553.0
2008-02-01 21:41:00,1.95448,1.95466,1.95446,1.95466,12188432.0
2008-02-01 21:42:00,1.9547,1.9551,1.9547,1.9551,10702247.0
2008-02-01 21:43:00,1.95503,1.95506,1.95483,1.95483,940661.0
2008-02-01 21:44:00,1.9548,1.9548,1.95439,1.95439,10590632.0
2008-02-01 21:45:00,1.95442,1.95452,1.95442,1.95449,7535231.0
2008-02-01 21:46:00,1.95456,1.95456,1.95438,1.95445,14669025.0
2008-02-01 21:47:00,1.9545,1.95462,1.9545,1.95452,16560220.0
2008-02-01 21:48:00,1.95448,1.95475,1.95441,1.95475,5493041.0
2008-02-01 21:49:00,1.95484,1.95501,1.9548,1.95501,10561050.0
2008-02-01 21:50:00,1.9551,1.95515,1.95498,1.95498,11601415.0
2008-02-01 21:51:00,1.95475,1.95475,1.95441,1.95452,4812360.0
2008-02-01 21:52:00,1.95442,1.95442,1.95384,1.9542,2107825.0
2008-02-01 21:53:00,1.95433,1.95484,1.95433,1.95484,4743644.0
2008-02-01 21:54:00,1.95501,1.95536,1.95501,1.95529,4629537.0
2008-02-01 21:55:00,1.95527,1.95527,1.95499,1.95499,4569449.0
2008-02-01 21:56:00,1.95496,1.95513,1.95474,1.95513,5196763.0
2008-02-01 21:57:00,1.95511,1.95515,1.95499,1.95499,3847237.0
2008-02-01 21:58:00,1.95509,1.95514,1.95495,1.95497,3873223.0
2008-02-01 21:59:00,1.9547,1.95472,1.95449,1.95449,10576145.0
2008-02-01 22:00:00,1.95448,1.95448,1.95404,1.95407,10884557.0
2008-02-01 22:01:00,1.95415,1.95492,1.95415,1.95492,10754605.0
2008-02-01 22:02:00,1.95493,1.95503,1.95483,1.95483,1520143.0
2008-02-01 22:03:00,1.95484,1.95484,1.95463,1.95468,10740796.0
2008-02-01 22:04:00,1.95469,1.95469,1.95452,1.95469,3514725.0
2008-02-01 22:05:00,1.95466,1.95466,1.95438,1.95442,2121362.0
2008-02-01 22:06:00,1.95447,1.95462,1.95446,1.95453,2264008.0
2008-02-01 22:07:00,1.95453,1.95467,1.95445,1.95445,6505002.0
2008-02-01 22:08:00,1.95457,1.9546,1.95442,1.9546,48138908.0
2008-02-01 22:09:00,1.95471,1.9548,1.95465,1.95465,2779131.0
2008-02-01 22:10:00,1.95481,1.95498,1.95481,1.95487,18569950.0
2008-02-01 22:11:00,1.9551,1.95548,1.9551,1.9554,3589168.0
2008-02-01 22:12:00,1.95543,1.95546,1.95528,1.95543,7608598.0
2008-02-01 22:13:00,1.95533,1.95533,1.95511,1.95512,4410202.0
2008-02-01 22:14:00,1.95526,1.95539,1.95526,1.95539,6180519.0
2008-02-01 22:15:00,1.95542,1.95542,1.95523,1.95523,4869515.0
2008-02-01 22:16:00,1.95514,1.95514,1.95503,1.95513,16768063.0
2008-02-01 22:17:00,1.95505,1.95505,1.95476,1.95476,21066077.0
2008-02-01 22:18:00,1.95474,1.95474,1.95441,1.95445,8448527.0
2008-02-01 22:19:00,1.9545,1.95479,1.9545,1.95479,5780981.0
2008-02-01 22:20:00,1.95462,1.95473,1.95448,1.95473,6430074.0
2008-02-01 22:21:00,1.95467,1.9547,1.95459,1.95459,11992044.0
2008-02-01 22:22:00,1.95293,1.95434,1.95293,1.95413,5403682.0
2008-02-01 22:23:00,1.95429,1.95454,1.95429,1.95454,5393949.0
2008-02-01 22:24:00,1.95452,1.95487,1.95452,1.95487,5518721.0
2008-02-01 22:25:00,1.95486,1.95517,1.95485,1.95487,10391614.0
2008-02-01 22:26:00,1.95485,1.95485,1.95461,1.95468,12973340.0
2008-02-01 22:27:00,1.95478,1.95484,1.95469,1.95484,4125848.0
2008-02-01 22:28:00,1.95479,1.95487,1.95476,1.95476,16226091.0
2008-02-01 22:29:00,1.95476,1.95476,1.95459,1.95467,26462147.0
2008-02-01 22:30:00,1.95469,1.95484,1.9546,1.9546,6147898.0
2008-02-01 22:31:00,1.95471,1.95475,1.95454,1.95462,7098338.0
2008-02-01 22:32:00,1.95474,1.95476,1.95456,1.95472,5313343.0
2008-02-01 22:33:00,1.95478,1.95479,1.95454,1.95479,4473856.0
2008-02-01 22:34:00,1.95478,1.95478,1.95452,1.95452,11339602.0
2008-02-01 22:35:00,1.9545,1.95461,1.95433,1.95461,8526980.0
2008-02-01 22:36:00,1.95471,1.95481,1.95457,1.95457,6534897.0
2008-02-01 22:37:00,1.95442,1.95442,1.95421,1.95423,2246572.0
2008-02-01 22:38:00,1.95413,1.95421,1.95393,1.95393,3916402.0
2008-02-01 22:39:00,1.95374,1.95385,1.95332,1.95361,15603602.0
2008-02-01 22:40:00,1.95367,1.95373,1.95339,1.95339,10508000.0
2008-02-01 22:41:00,1.95341,1.95356,1.95299,1.95299,7508674.0
2008-02-01 22:42:00,1.95333,1.95347,1.95302,1.95347,9434766.0
2008-02-01 22:43:00,1.95339,1.95339,1.95305,1.95305,7273340.0
2008-02-01 22:44:00,1.95305,1.95357,1.95305,1.95354,10517598.0
2008-02-01 22:45:00,1.95367,1.95404,1.95367,1.95404,19658182.0
2008-02-01 22:46:00,1.95399,1.95399,1.95349,1.95349,3471733.0
2008-02-01 22:47:00,1.95362,1.95362,1.9535,1.95358,758862.0
2008-02-01 22:48:00,1.9537,1.95384,1.9536,1.9536,20053255.0
2008-02-01 22:49:00,1.95376,1.9541,1.95365,1.95372,4299777.0
2008-02-01 22:50:00,1.95374,1.95381,1.95374,1.95381,7429839.0
2008-02-01 22:51:00,1.95384,1.95384,1.95343,1.95376,15249532.0
2008-02-01 22:52:00,1.95374,1.95377,1.95363,1.95363,3774049.0
2008-02-01 22:53:00,1.9536,1.95364,1.95344,1.95355,8424759.0
2008-02-01 22:54:00,1.9535,1.9535,1.95276,1.9531,15596825.0
2008-02-01 22:55:00,1.95312,1.95317,1.95309,1.95317,13643242.0
2008-02-01 22:56:00,1.95313,1.95316,1.95298,1.95298,3426397.0
2008-02-01 22:57:00,1.95309,1.95336,1.95309,1.95336,7371073.0
2008-02-01 22:58:00,1.95353,1.95354,1.95338,1.95349,6871900.0
2008-02-01 22:59:00,1.95332,1.95336,1.9532,1.95325,13425013.0
2008-02-01 23:00:00,1.95294,1.9537,1.95294,1.9537,2398881.0
2008-02-01 23:01:00,1.95365,1.95386,1.95365,1.95378,13462302.0
2008-02-01 23:02:00,1.95391,1.95391,1.95363,1.95363,3823861.0
2008-02-01 23:03:00,1.95354,1.95354,1.95293,1.95293,11452878.0
2008-02-01 23:04:00,1.95262,1.95266,1.95225,1.95225,12898962.0
2008-02-01 23:05:00,1.95206,1.95206,1.95188,1.95195,10676480.0
2008-02-01 23:06:00,1.95189,1.95191,1.95184,1.95185,6924731.0
2008-02-01 23:07:00,1.95186,1.95201,1.95186,1.95201,31154158.0
2008-02-01 23:08:00,1.95204,1.95221,1.95204,1.95218,8442679.0
2008-02-01 23:09:00,1.95226,1.95226,1.95203,1.9522,4909506.0
2008-02-01 23:10:00,1.95207,1.95208,1.95169,1.95169,4456741.0
2008-02-01 23:11:00,1.95159,1.95159,1.95125,1.95139,9131432.0
2008-02-01 23:12:00,1.95131,1.95131,1.95093,1.95093,15032106.0
2008-02-01 23:13:00,1.95094,1.95094,1.95063,1.95063,7211808.0
2008-02-01 23:14:00,1.95062,1.95062,1.95032,1.95046,3294766.0
2008-02-01 23:15:00,1.95034,1.95038,1.94994,1.94994,6252619.0
2008-02-01 23:16:00,1.94981,1.94999,1.9496,1.94999,5556018.0
2008-02-01 23:17:00,1.9502,1.95034,1.94985,1.94988,5038696.0
2008-02-01 23:18:00,1.94988,1.94988,1.94956,1.94956,2974638.0
2008-02-01 23:19:00,1.94956,1.94956,1.94938,1.94945,18523094.0
2008-02-01 23:20:00,1.94949,1.94952,1.9492,1.94952,13315251.0
2008-02-01 23:21:00,1.94959,1.94987,1.94959,1.94987,12592468.0
2008-02-01 23:22:00,1.94997,1.95041,1.94997,1.95034,13281113.0
2008-02-01 23:23:00,1.95031,1.95034,1.95004,1.95007,2545795.0
2008-02-01 23:24:00,1.9501,1.95044,1.9501,1.95044,2939638.0
2008-02-01 23:25:00,1.95043,1.95043,1.95019,1.95025,1812432.0
2008-02-01 23:26:00,1.95021,1.95027,1.95014,1.95027,2957963.0
2008-02-01 23:27:00,1.95038,1.95114,1.95026,1.95114,2181761.0
2008-02-01 23:28:00,1.95123,1.95147,1.95123,1.9513,1966328.0
2008-02-01 23:29:00,1.95123,1.95146,1.95115,1.95145,11541163.0
2008-02-01 23:30:00,1.95147,1.95147,1.9509,1.95125,16933961.0
2008-02-01 23:31:00,1.95092,1.95158,1.95092,1.95157,14901693.0
2008-02-01 23:32:00,1.95162,1.95162,1.95115,1.95152,7566888.0
2008-02-01 23:33:00,1.95168,1.95208,1.95168,1.95208,2646049.0
2008-02-01 23:34:00,1.95208,1.95214,1.95197,1.95214,10763885.0
2008-02-01 23:35:00,1.95217,1.95224,1.95198,1.95198,2246621.0
2008-02-01 23:36:00,1.95212,1.95212,1.95193,1.95205,7467267.0
2008-02-01 23:37:00,1.95212,1.95224,1.95075,1.95224,11246142.0
2008-02-01 23:38:00,1.95231,1.9525,1.95225,1.95241,4650359.0
2008-02-01 23:39:00,1.95237,1.95247,1.95237,1.95239,1564458.0
2008-02-01 23:40:00,1.9523,1.9523,1.95196,1.95196,4192774.0
2008-02-01 23:41:00,1.9519,1.95201,1.95183,1.952,9864157.0
2008-02-01 23:42:00,1.95203,1.95216,1.95186,1.95186,2235424.0
2008-02-01 23:43:00,1.95203,1.95248,1.95203,1.95247,5785933.0
2008-02-01 23:44:00,1.95286,1.95323,1.95285,1.95323,8315872.0
2008-02-01 23:45:00,1.95331,1.95365,1.95328,1.95365,5380531.0
2008-02-01 23:46:00,1.95377,1.95422,1.95377,1.95412,7113587.0
2008-02-01 23:47:00,1.95388,1.95414,1.9534,1.95414,1984006.0
2008-02-01 23:48:00,1.95413,1.95419,1.95395,1.95395,5745803.0
2008-02-01 23:49:00,1.9538,1.9538,1.95356,1.95371,3460546.0
2008-02-01 23:50:00,1.95359,1.95393,1.95338,1.95393,6848406.0
2008-02-01 23:51:00,1.95408,1.95425,1.95408,1.95425,7647251.0
2008-02-01 23:52:00,1.95446,1.95475,1.95446,1.95473,5729471.0
2008-02-01 23:53:00,1.95471,1.95479,1.95468,1.95478,3760947.0
2008-02-01 23:54:00,1.9547,1.95474,1.95452,1.95461,8505305.0
2008-02-01 23:55:00,1.9546,1.9546,1.95414,1.95414,14260110.0
2008-02-01 23:56:00,1.9539,1.9548,1.95371,1.9548,23603354.0
2008-02-01 23:57:00,1.95491,1.95491,1.95454,1.95464,10392156.0
2008-02-01 23:58:00,1.95466,1.95468,1.95449,1.95468,6111414.0
2008-02-01 23:59:00,1.95462,1.95462,1.95445,1.95451,10538705.0
2008-02-04 00:00:00,1.95418,1.95418,1.95381,1.95381,4615221.0
2008-02-04 00:01:00,1.95387,1.95398,1.95357,1.95357,11429576.0
2008-02-04 00:02:00,1.9537,1.95396,1.95364,1.95381,10725701.0
2008-02-04 00:04:00,1.95395,1.95403,1.95337,1.95337,7566744.0
2008-02-04 00:05:00,1.95343,1.95344,1.95309,1.95309,1852272.0
2008-02-04 00:06:00,1.95318,1.95338,1.95318,1.95337,10385971.0
2008-02-04 00:08:00,1.95332,1.95342,1.95326,1.95326,12465628.0
2008-02-04 00:09:00,1.95307,1.95307,1.95276,1.95297,5637423.0
2008-02-04 00:10:00,1.95314,1.95333,1.95311,1.95314,5271033.0
2008-02-04 00:11:00,1.95296,1.95299,1.95251,1.95299,9787179.0
2008-02-04 00:12:00,1.95308,1.95325,1.95298,1.95303,15588705.0
2008-02-04 00:13:00,1.95297,1.95301,1.95276,1.95301,5746504.0
2008-02-04 00:14:00,1.95318,1.95334,1.95313,1.95323,10189033.0
2008-02-04 00:15:00,1.95334,1.95357,1.95334,1.95357,3125157.0
2008-02-04 00:16:00,1.95363,1.95386,1.95362,1.95362,8234706.0
2008-02-04 00:17:00,1.95374,1.95388,1.95365,1.95383,4667171.0
2008-02-04 00:18:00,1.95396,1.95406,1.95396,1.95403,4980968.0
2008-02-04 00:19:00,1.95394,1.95394,1.95322,1.95322,12585176.0
2008-02-04 00:20:00,1.95323,1.95343,1.95307,1.95307,7657407.0
2008-02-04 00:21:00,1.95326,1.95351,1.95189,1.95335,8350289.0
2008-02-04 00:22:00,1.95334,1.95343,1.95311,1.95343,11073275.0
2008-02-04 00:23:00,1.95346,1.95346,1.95306,1.95343,7599913.0
2008-02-04 00:24:00,1.95352,1.95352,1.9532,1.9532,2302713.0
2008-02-04 00:25:00,1.95324,1.95339,1.95311,1.95339,4219812.0
2008-02-04 00:26:00,1.95331,1.95356,1.95314,1.95314,7853924.0
2008-02-04 00:27:00,1.95313,1.95342,1.95286,1.95342,2779973.0
2008-02-04 00:28:00,1.95349,1.95352,1.95325,1.95335,3765287.0
2008-02-04 00:29:00,1.95339,1.95339,1.95315,1.95331,6179695.0
2008-02-04 00:30:00,1.95345,1.9535,1.95319,1.95319,12515309.0
2008-02-04 00:31:00,1.95327,1.95358,1.95293,1.95356,14961335.0
2008-02-04 00:32:00,1.95361,1.95364,1.95288,1.95288,5253413.0
2008-02-04 00:33:00,1.95298,1.95327,1.95292,1.95327,2574333.0
2008-02-04 00:34:00,1.95332,1.95335,1.95306,1.95306,12995118.0
2008-02-04 00:35:00,1.95307,1.95326,1.95306,1.95311,2788773.0
2008-02-04 00:36:00,1.95342,1.95342,1.95312,1.95312,6375010.0
2008-02-04 00:37:00,1.9532,1.95328,1.95292,1.95328,13057067.0
2008-02-04 00:38:00,1.95354,1.95354,1.95293,1.953,7924345.0
2008-02-04 00:39:00,1.95278,1.95288,1.95278,1.95281,3188992.0
2008-02-04 00:40:00,1.95307,1.95325,1.95302,1.95313,2732062.0
2008-02-04 00:41:00,1.95299,1.95329,1.95294,1.95301,4877863.0
2008-02-04 00:42:00,1.95312,1.95328,1.95312,1.95323,4787054.0
2008-02-04 00:44:00,1.9533,1.9533,1.95311,1.95316,9041780.0
2008-02-04 00:46:00,1.9531,1.95312,1.95283,1.95283,7785662.0
2008-02-04 00:47:00,1.95275,1.95283,1.95262,1.95279,4144882.0
2008-02-04 00:48:00,1.95287,1.95297,1.95287,1.95295,8278754.0
2008-02-04 00:49:00,1.95302,1.95318,1.95288,1.95318,1977869.0
2008-02-04 00:50:00,1.95308,1.95311,1.95274,1.95305,10803464.0
2008-02-04 00:51:00,1.95307,1.95318,1.95304,1.95304,6652074.0
2008-02-04 00:52:00,1.95315,1.95339,1.95312,1.95312,5220082.0
2008-02-04 00:53:00,1.95303,1.95321,1.95289,1.95321,13368628.0
2008-02-04 00:54:00,1.95327,1.95338,1.95298,1.95298,3858386.0
2008-02-04 00:55:00,1.95304,1.95307,1.95294,1.95295,5933697.0
2008-02-04 00:56:00,1.95299,1.95315,1.95297,1.95302,6387742.0
2008-02-04 00:57:00,1.9527,1.9527,1.95241,1.95264,4813573.0
2008-02-04 00:58:00,1.95271,1.95271,1.95242,1.95242,2360282.0
2008-02-04 00:59:00,1.95241,1.95266,1.95241,1.95247,6243123.0
2008-02-04 01:00:00,1.95255,1.95258,1.95242,1.95246,4519214.0
2008-02-04 01:01:00,1.95263,1.95263,1.95239,1.95248,7648772.0
2008-02-04 01:02:00,1.95235,1.95265,1.95235,1.95237,12243737.0
2008-02-04 01:03:00,1.95173,1.95189,1.95157,1.95157,3986130.0
2008-02-04 01:04:00,1.95155,1.95155,1.95102,1.95102,9736794.0
2008-02-04 01:05:00,1.95115,1.95121,1.9508,1.95094,7945109.0
2008-02-04 01:06:00,1.95094,1.95094,1.95036,1.95056,5863403.0
2008-02-04 01:07:00,1.95049,1.95088,1.95043,1.95088,3163607.0
2008-02-04 01:08:00,1.95107,1.95107,1.95045,1.95045,9061964.0
2008-02-04 01:09:00,1.95036,1.9505,1.95033,1.95037,4082288.0
2008-02-04 01:10:00,1.95033,1.95034,1.95024,1.95024,12745187.0
2008-02-04 01:11:00,1.9504,1.95045,1.9503,1.95032,5618586.0
2008-02-04 01:12:00,1.95053,1.95059,1.95026,1.95055,4224054.0
2008-02-04 01:13:00,1.95066,1.95092,1.95053,1.95092,15535848.0
2008-02-04 01:14:00,1.9509,1.95136,1.9509,1.95136,3132844.0
2008-02-04 01:15:00,1.95131,1.9514,1.95117,1.9514,9454258.0
2008-02-04 01:16:00,1.95147,1.95147,1.95089,1.95089,5246644.0
2008-02-04 01:17:00,1.95109,1.95123,1.95103,1.95104,10019071.0
2008-02-04 01:18:00,1.95123,1.9513,1.95113,1.95116,19584367.0
2008-02-04 01:19:00,1.95143,1.95194,1.95143,1.95194,3942055.0
2008-02-04 01:20:00,1.95212,1.95212,1.95159,1.95159,2072286.0
2008-02-04 01:21:00,1.95169,1.95186,1.95166,1.95178,2940539.0
2008-02-04 01:22:00,1.95191,1.95228,1.95191,1.95228,3629934.0
2008-02-04 01:23:00,1.95238,1.9534,1.95238,1.9534,24492700.0
2008-02-04 01:24:00,1.95371,1.95418,1.95371,1.95418,7742216.0
2008-02-04 01:25:00,1.95372,1.95442,1.95372,1.95442,31489560.0
2008-02-04 01:26:00,1.95451,1.95512,1.95451,1.95512,3313158.0
2008-02-04 01:27:00,1.95512,1.95512,1.95477,1.95485,6188553.0
2008-02-04 01:28:00,1.95479,1.95479,1.9544,1.9544,8906580.0
2008-02-04 01:29:00,1.95435,1.95436,1.95423,1.95436,5863528.0
2008-02-04 01:30:00,1.95445,1.95456,1.95418,1.95418,5057860.0
2008-02-04 01:31:00,1.95411,1.95415,1.95409,1.95415,6483015.0
2008-02-04 01:32:00,1.95426,1.9546,1.95426,1.95454,3804928.0
2008-02-04 01:33:00,1.95447,1.95447,1.95403,1.95403,6125289.0
2008-02-04 01:34:00,1.95383,1.95383,1.95344,1.95374,29490193.0
2008-02-04 01:35:00,1.95368,1.95386,1.95368,1.95382,18448094.0
2008-02-04 01:36:00,1.95392,1.95412,1.9539,1.95412,5227964.0
2008-02-04 01:37:00,1.95419,1.95438,1.95419,1.95437,5235032.0
2008-02-04 01:38:00,1.95432,1.95473,1.95432,1.95473,9313906.0
2008-02-04 01:39:00,1.95477,1.95479,1.95467,1.95471,9827713.0
2008-02-04 01:40:00,1.95489,1.95502,1.95489,1.95502,3470762.0
2008-02-04 01:41:00,1.955,1.955,1.95484,1.9549,6093158.0
2008-02-04 01:42:00,1.95487,1.95488,1.95476,1.95476,4474803.0
2008-02-04 01:43:00,1.9548,1.95487,1.95467,1.95487,8761312.0
2008-02-04 01:44:00,1.95511,1.95511,1.95481,1.95481,13135713.0
2008-02-04 01:45:00,1.95483,1.95487,1.95466,1.95484,13907090.0
2008-02-04 01:46:00,1.95498,1.95506,1.95493,1.95493,3660522.0
2008-02-04 01:47:00,1.95487,1.955,1.95487,1.95495,31205143.0
2008-02-04 01:48:00,1.95487,1.95487,1.95442,1.95448,6069135.0
2008-02-04 01:49:00,1.9545,1.9547,1.95446,1.9547,11104007.0
2008-02-04 01:50:00,1.95485,1.95507,1.95485,1.95501,5760752.0
2008-02-04 01:51:00,1.95519,1.95529,1.95492,1.95508,7065699.0
2008-02-04 01:52:00,1.95507,1.95512,1.95493,1.95498,5131763.0
2008-02-04 01:53:00,1.95503,1.95519,1.95503,1.95519,801787.0
2008-02-04 01:54:00,1.95525,1.95534,1.95515,1.95534,15784621.0
2008-02-04 01:55:00,1.95519,1.9553,1.95505,1.95523,1435193.0
2008-02-04 01:56:00,1.95525,1.95527,1.95501,1.95527,2697637.0
2008-02-04 01:57:00,1.95519,1.95551,1.95517,1.95551,7467647.0
2008-02-04 01:58:00,1.95575,1.95575,1.95531,1.95532,7287153.0
2008-02-04 01:59:00,1.95527,1.95533,1.95526,1.95526,15065358.0
2008-02-04 02:00:00,1.95513,1.9552,1.95513,1.95518,15124342.0
2008-02-04 02:01:00,1.95535,1.95537,1.95513,1.95537,7059828.0
2008-02-04 02:02:00,1.95538,1.95544,1.95521,1.95523,8241525.0
2008-02-04 02:03:00,1.95534,1.95562,1.95516,1.95562,2769647.0
2008-02-04 02:04:00,1.95556,1.95556,1.95532,1.95532,1512480.0
2008-02-04 02:05:00,1.9554,1.95546,1.95519,1.95524,14464052.0
2008-02-04 02:06:00,1.95527,1.95575,1.95527,1.95575,840888.0
2008-02-04 02:07:00,1.95578,1.95579,1.95569,1.95579,5255799.0
2008-02-04 02:08:00,1.95577,1.95577,1.95555,1.95566,7069940.0
2008-02-04 02:09:00,1.95565,1.95565,1.95539,1.95539,5849073.0
2008-02-04 02:10:00,1.95537,1.95556,1.95537,1.95556,12144818.0
2008-02-04 02:11:00,1.95554,1.9557,1.95545,1.9557,6535789.0
2008-02-04 02:12:00,1.95564,1.95564,1.95551,1.95555,30085943.0
2008-02-04 02:13:00,1.95555,1.95555,1.95526,1.95526,3380608.0
2008-02-04 02:14:00,1.95519,1.95533,1.95518,1.95526,7689878.0
2008-02-04 02:15:00,1.95538,1.95562,1.95538,1.95562,14219218.0
2008-02-04 02:16:00,1.95562,1.95562,1.95541,1.95545,8756936.0
2008-02-04 02:17:00,1.95535,1.9554,1.95521,1.95521,4873981.0
2008-02-04 02:18:00,1.95522,1.95522,1.95498,1.95499,5920864.0
2008-02-04 02:19:00,1.95498,1.95498,1.95452,1.95467,3741256.0
2008-02-04 02:20:00,1.95464,1.95481,1.95447,1.95447,9993608.0
2008-02-04 02:21:00,1.95431,1.95431,1.95397,1.95397,9914740.0
2008-02-04 02:22:00,1.95409,1.9541,1.95391,1.95391,5701407.0
2008-02-04 02:23:00,1.95385,1.95407,1.95383,1.95396,5017723.0
2008-02-04 02:24:00,1.95403,1.95415,1.95393,1.95396,18316218.0
2008-02-04 02:25:00,1.95411,1.95433,1.95411,1.95433,30967334.0
2008-02-04 02:26:00,1.95431,1.95431,1.95419,1.95419,6657921.0
2008-02-04 02:27:00,1.95415,1.95428,1.95408,1.95408,3924628.0
2008-02-04 02:28:00,1.95406,1.95415,1.95369,1.95369,7145393.0
2008-02-04 02:29:00,1.95361,1.95383,1.9535,1.95383,5069011.0
2008-02-04 02:30:00,1.95391,1.95403,1.95382,1.95382,5879992.0
2008-02-04 02:31:00,1.95365,1.95365,1.95314,1.95314,9208621.0
2008-02-04 02:32:00,1.95299,1.95356,1.95293,1.95356,6027030.0
2008-02-04 02:33:00,1.9536,1.9539,1.9536,1.9539,3562918.0
2008-02-04 02:34:00,1.95406,1.95406,1.95342,1.95342,29656773.0
2008-02-04 02:35:00,1.9539,1.95397,1.95382,1.95393,7089290.0
2008-02-04 02:36:00,1.95392,1.95405,1.9539,1.954,24195101.0
2008-02-04 02:37:00,1.954,1.95411,1.95393,1.95411,3402956.0
2008-02-04 02:38:00,1.95394,1.95397,1.95374,1.95374,2764963.0
2008-02-04 02:39:00,1.95358,1.95387,1.95358,1.95386,1963506.0
2008-02-04 02:40:00,1.95373,1.95392,1.95373,1.95375,3720675.0
2008-02-04 02:41:00,1.95364,1.95379,1.95364,1.95374,20357971.0
2008-02-04 02:42:00,1.95366,1.95399,1.95366,1.95399,10590986.0
2008-02-04 02:43:00,1.95379,1.95411,1.95379,1.95397,5486400.0
2008-02-04 02:44:00,1.9539,1.9539,1.95358,1.95358,10502397.0
2008-02-04 02:45:00,1.95364,1.95393,1.95364,1.95393,2903201.0
2008-02-04 02:46:00,1.95393,1.95393,1.9537,1.95373,17087381.0
2008-02-04 02:47:00,1.95383,1.95385,1.95362,1.95372,3963643.0
2008-02-04 02:48:00,1.95379,1.95424,1.95379,1.95424,5725073.0
2008-02-04 02:49:00,1.95416,1.95426,1.95409,1.95409,11705720.0
2008-02-04 02:50:00,1.95413,1.9542,1.95409,1.95412,4187391.0
2008-02-04 02:51:00,1.95422,1.95432,1.95412,1.95425,9152573.0
2008-02-04 02:52:00,1.95428,1.95436,1.95422,1.95435,3350567.0
2008-02-04 02:53:00,1.95435,1.95435,1.95386,1.95393,6111532.0
2008-02-04 02:54:00,1.95377,1.954,1.9536,1.95383,7410100.0
2008-02-04 02:55:00,1.95369,1.95369,1.95346,1.95354,9300596.0
2008-02-04 02:56:00,1.95347,1.95347,1.95276,1.95276,4074131.0
2008-02-04 02:57:00,1.95326,1.95336,1.95312,1.95319,13341763.0
2008-02-04 02:58:00,1.95343,1.95352,1.95328,1.95352,8393255.0
2008-02-04 02:59:00,1.95341,1.95356,1.95341,1.95352,4486908.0
2008-02-04 03:00:00,1.95351,1.95377,1.95351,1.95358,6003003.0
2008-02-04 03:01:00,1.95355,1.95363,1.9533,1.95363,2563017.0
2008-02-04 03:02:00,1.9537,1.95394,1.9537,1.95382,5323572.0
2008-02-04 03:03:00,1.95385,1.95385,1.95366,1.95366,3480772.0
2008-02-04 03:04:00,1.95374,1.95395,1.95374,1.95395,5616373.0
2008-02-04 03:05:00,1.95388,1.95394,1.95377,1.95377,3848764.0
2008-02-04 03:06:00,1.95374,1.95379,1.95363,1.9537,13849196.0
2008-02-04 03:07:00,1.9538,1.95382,1.95371,1.95373,5453492.0
2008-02-04 03:08:00,1.95375,1.95407,1.95375,1.95407,6193163.0
2008-02-04 03:09:00,1.95406,1.95407,1.95363,1.9538,11417738.0
2008-02-04 03:10:00,1.95387,1.95397,1.95378,1.95379,1919889.0
2008-02-04 03:11:00,1.95381,1.9541,1.95381,1.9541,8247411.0
2008-02-04 03:12:00,1.95415,1.9542,1.95403,1.9542,3943750.0
2008-02-04 03:13:00,1.95416,1.95416,1.954,1.95405,7333203.0
2008-02-04 03:14:00,1.95413,1.9543,1.95413,1.95426,5543042.0
2008-02-04 03:15:00,1.95414,1.95414,1.95364,1.95364,8720853.0
2008-02-04 03:16:00,1.95373,1.95392,1.95373,1.95391,24758483.0
2008-02-04 03:17:00,1.95394,1.95394,1.95376,1.95394,4842747.0
2008-02-04 03:18:00,1.95406,1.95421,1.95402,1.95416,4837709.0
2008-02-04 03:19:00,1.95421,1.95423,1.95405,1.95411,2771977.0
2008-02-04 03:20:00,1.95397,1.95397,1.95377,1.95377,3287958.0
2008-02-04 03:21:00,1.95393,1.95408,1.95378,1.95408,7669711.0
2008-02-04 03:22:00,1.95408,1.95433,1.95405,1.95433,12147237.0
2008-02-04 03:23:00,1.95431,1.95433,1.95419,1.95419,6062777.0
2008-02-04 03:24:00,1.95389,1.95412,1.95389,1.95405,2970571.0
2008-02-04 03:25:00,1.95406,1.95406,1.95374,1.95374,11960530.0
2008-02-04 03:26:00,1.95376,1.95381,1.95375,1.95377,2471993.0
2008-02-04 03:27:00,1.95387,1.95409,1.95387,1.95387,5027189.0
2008-02-04 03:28:00,1.95368,1.95382,1.95329,1.95382,16548320.0
2008-02-04 03:29:00,1.95388,1.95407,1.95377,1.95377,12377913.0
2008-02-04 03:30:00,1.95365,1.95365,1.95321,1.95322,6726566.0
2008-02-04 03:31:00,1.95319,1.95319,1.95288,1.95292,3483151.0
2008-02-04 03:32:00,1.95294,1.95294,1.95254,1.95263,2930298.0
2008-02-04 03:33:00,1.95262,1.95271,1.95255,1.95255,8624998.0
2008-02-04 03:34:00,1.95281,1.95306,1.95281,1.95288,4281030.0
2008-02-04 03:35:00,1.95281,1.95281,1.95267,1.95279,2365395.0
2008-02-04 03:36:00,1.95288,1.95308,1.95275,1.95308,8055876.0
2008-02-04 03:37:00,1.95326,1.95333,1.95315,1.95315,10711236.0
2008-02-04 03:38:00,1.95314,1.95314,1.9516,1.95312,7926238.0
2008-02-04 03:39:00,1.95296,1.95324,1.9529,1.9531,7847312.0
2008-02-04 03:40:00,1.95325,1.95328,1.95309,1.95313,11933601.0
2008-02-04 03:41:00,1.95318,1.95328,1.9531,1.9531,4697698.0
2008-02-04 03:42:00,1.95308,1.95316,1.95292,1.95316,4924215.0
2008-02-04 03:43:00,1.95306,1.95306,1.95261,1.95261,8495520.0
2008-02-04 03:44:00,1.95262,1.95262,1.95247,1.95248,2927274.0
2008-02-04 03:45:00,1.95253,1.95311,1.95253,1.95311,10017731.0
2008-02-04 03:46:00,1.953,1.95301,1.95279,1.95301,5509591.0
2008-02-04 03:47:00,1.95286,1.95286,1.95233,1.95233,14825207.0
2008-02-04 03:48:00,1.95247,1.95266,1.95232,1.95262,10867398.0
2008-02-04 03:49:00,1.95268,1.95277,1.95244,1.95252,5175798.0
2008-02-04 03:50:00,1.95241,1.95243,1.95224,1.95224,6138975.0
2008-02-04 03:51:00,1.95225,1.95241,1.95224,1.95233,12200870.0
2008-02-04 03:52:00,1.95242,1.95256,1.95227,1.95256,3471824.0
2008-02-04 03:53:00,1.95255,1.95255,1.95238,1.95238,9967340.0
2008-02-04 03:54:00,1.95252,1.95261,1.95244,1.95258,1701050.0
2008-02-04 03:55:00,1.95252,1.95288,1.95252,1.95287,7663301.0
2008-02-04 03:56:00,1.9529,1.9529,1.9528,1.95281,6361096.0
2008-02-04 03:57:00,1.95284,1.95313,1.95284,1.95305,10004384.0
2008-02-04 03:58:00,1.95288,1.95288,1.95275,1.95275,12468177.0
2008-02-04 03:59:00,1.95274,1.95299,1.95274,1.95299,4841817.0
2008-02-04 04:00:00,1.9532,1.95322,1.95284,1.95284,10100350.0
2008-02-04 04:01:00,1.95281,1.95303,1.95271,1.95303,6683523.0
2008-02-04 04:02:00,1.95311,1.9533,1.95303,1.9533,9824312.0
2008-02-04 04:03:00,1.95335,1.95341,1.95318,1.95338,22886993.0
2008-02-04 04:04:00,1.95339,1.95339,1.95319,1.95334,13218492.0
2008-02-04 04:05:00,1.95326,1.95335,1.95317,1.95328,9384647.0
2008-02-04 04:06:00,1.95343,1.95343,1.9531,1.9531,3731098.0
2008-02-04 04:07:00,1.95308,1.95339,1.95302,1.95339,5259773.0
2008-02-04 04:08:00,1.95342,1.95354,1.95339,1.95354,7341828.0
2008-02-04 04:09:00,1.95351,1.95351,1.95309,1.95325,6609793.0
2008-02-04 04:10:00,1.95332,1.95354,1.95329,1.95341,3284808.0
2008-02-04 04:11:00,1.9533,1.95377,1.9533,1.95377,5889505.0
2008-02-04 04:12:00,1.95401,1.95447,1.954,1.95447,1956035.0
2008-02-04 04:13:00,1.95451,1.9548,1.95437,1.9548,6980263.0
2008-02-04 04:14:00,1.95494,1.95538,1.95494,1.95532,5951256.0
2008-02-04 04:15:00,1.95528,1.95528,1.95492,1.95514,8372808.0
2008-02-04 04:16:00,1.95497,1.95528,1.95497,1.95528,5426176.0
2008-02-04 04:17:00,1.9553,1.95562,1.9553,1.95553,2407826.0
2008-02-04 04:18:00,1.95545,1.95545,1.95522,1.95538,9831712.0
2008-02-04 04:19:00,1.95545,1.95571,1.95545,1.95571,4300281.0
2008-02-04 04:20:00,1.95573,1.956,1.95573,1.95597,1621703.0
2008-02-04 04:21:00,1.95611,1.95639,1.95607,1.95607,4765199.0
2008-02-04 04:22:00,1.95591,1.95591,1.95438,1.95588,12319139.0
2008-02-04 04:23:00,1.95602,1.95649,1.95601,1.95649,8071851.0
2008-02-04 04:24:00,1.95629,1.95646,1.95628,1.95628,2359648.0
2008-02-04 04:25:00,1.95632,1.95662,1.95632,1.95662,11153129.0
2008-02-04 04:26:00,1.95673,1.95686,1.95673,1.95682,2622707.0
2008-02-04 04:27:00,1.9568,1.9568,1.95667,1.95668,7594989.0
2008-02-04 04:28:00,1.95661,1.95685,1.95632,1.95632,15232232.0
2008-02-04 04:29:00,1.95669,1.95669,1.9561,1.95658,15463394.0
2008-02-04 04:30:00,1.95658,1.95687,1.95658,1.95687,11597993.0
2008-02-04 04:31:00,1.95695,1.95711,1.95694,1.95711,2154880.0
2008-02-04 04:32:00,1.95717,1.95734,1.95708,1.95734,2189642.0
2008-02-04 04:33:00,1.95736,1.9576,1.95728,1.9576,2755951.0
2008-02-04 04:34:00,1.95754,1.95754,1.95717,1.95717,1985358.0
2008-02-04 04:35:00,1.95709,1.95709,1.9567,1.95688,2798054.0
2008-02-04 04:36:00,1.95679,1.95685,1.95661,1.95661,2520340.0
2008-02-04 04:37:00,1.95665,1.95705,1.95665,1.95705,12468188.0
2008-02-04 04:38:00,1.95721,1.95741,1.95708,1.9573,13003374.0
2008-02-04 04:39:00,1.95743,1.95766,1.95732,1.95766,13457907.0
2008-02-04 04:40:00,1.95755,1.95755,1.9571,1.9571,19872433.0
2008-02-04 04:41:00,1.95703,1.95719,1.95692,1.95719,3288346.0
2008-02-04 04:42:00,1.95717,1.95729,1.95694,1.95717,5278333.0
2008-02-04 04:43:00,1.95713,1.95713,1.95669,1.95669,5099604.0
2008-02-04 04:44:00,1.95662,1.95674,1.95661,1.95668,6034762.0
2008-02-04 04:45:00,1.9568,1.95694,1.95666,1.95694,3419227.0
2008-02-04 04:46:00,1.95693,1.95698,1.9568,1.95696,6563948.0
2008-02-04 04:47:00,1.9569,1.95699,1.95686,1.95686,14462294.0
2008-02-04 04:48:00,1.95677,1.95677,1.95616,1.95649,9844149.0
2008-02-04 04:49:00,1.95664,1.95664,1.95635,1.95635,4203284.0
2008-02-04 04:50:00,1.95636,1.95636,1.95608,1.95634,5257556.0
2008-02-04 04:51:00,1.95632,1.95644,1.956,1.956,8623777.0
2008-02-04 04:52:00,1.9558,1.9558,1.95566,1.95566,29552416.0
2008-02-04 04:53:00,1.95565,1.95565,1.95549,1.95549,7058128.0
2008-02-04 04:54:00,1.95555,1.95593,1.95555,1.95563,11145714.0
2008-02-04 04:55:00,1.95566,1.95566,1.9554,1.9554,13700438.0
2008-02-04 04:56:00,1.95546,1.95546,1.95503,1.95503,11363109.0
2008-02-04 04:57:00,1.95498,1.95518,1.95498,1.95518,3752193.0
2008-02-04 04:58:00,1.9551,1.95538,1.9551,1.95536,13780636.0
2008-02-04 04:59:00,1.95549,1.95557,1.95512,1.95512,2408515.0
2008-02-04 05:00:00,1.95553,1.95585,1.95553,1.95585,13226614.0
2008-02-04 05:01:00,1.95611,1.95611,1.95576,1.95576,7299663.0
2008-02-04 05:02:00,1.95564,1.95564,1.9555,1.95553,7545371.0
2008-02-04 05:03:00,1.95547,1.95555,1.95546,1.95552,3357567.0
2008-02-04 05:04:00,1.95559,1.95564,1.95549,1.95549,13261316.0
2008-02-04 05:05:00,1.95545,1.95558,1.95498,1.95558,14534364.0
2008-02-04 05:06:00,1.95557,1.95589,1.95557,1.95589,8306803.0
2008-02-04 05:07:00,1.95588,1.95612,1.95588,1.95612,4034689.0
2008-02-04 05:08:00,1.95605,1.95605,1.95535,1.9557,13978854.0
2008-02-04 05:10:00,1.95577,1.95594,1.95576,1.95587,4646400.0
2008-02-04 05:11:00,1.95565,1.95585,1.95565,1.95569,21442746.0
2008-02-04 05:12:00,1.95562,1.95586,1.95556,1.95586,831263.0
2008-02-04 05:13:00,1.95576,1.95595,1.95571,1.95595,3243398.0
2008-02-04 05:14:00,1.9559,1.95592,1.95575,1.95589,19465474.0
2008-02-04 05:15:00,1.95584,1.95584,1.95563,1.95563,9866416.0
2008-02-04 05:16:00,1.95583,1.9559,1.95575,1.95575,7218479.0
2008-02-04 05:17:00,1.95558,1.95558,1.95493,1.95525,9072763.0
2008-02-04 05:18:00,1.95475,1.95519,1.95475,1.9551,7051721.0
2008-02-04 05:19:00,1.95513,1.95518,1.95488,1.955,9588465.0
2008-02-04 05:20:00,1.95503,1.95516,1.95493,1.95502,17047528.0
2008-02-04 05:21:00,1.95515,1.9555,1.95512,1.9555,11530502.0
2008-02-04 05:22:00,1.95568,1.95568,1.95528,1.95547,2184108.0
2008-02-04 05:23:00,1.95549,1.95573,1.95548,1.95573,9665743.0
2008-02-04 05:24:00,1.95551,1.95556,1.95529,1.95556,9117816.0
2008-02-04 05:25:00,1.9556,1.9557,1.95547,1.95552,10540623.0
2008-02-04 05:26:00,1.9556,1.95563,1.95553,1.95563,4579178.0
2008-02-04 05:27:00,1.95564,1.95581,1.9556,1.95581,5328795.0
2008-02-04 05:28:00,1.95569,1.95585,1.95568,1.95574,7594241.0
2008-02-04 05:29:00,1.95559,1.95596,1.95559,1.95584,6490603.0
2008-02-04 05:30:00,1.95584,1.9562,1.95584,1.9562,24542893.0
2008-02-04 05:31:00,1.95624,1.95638,1.95624,1.95624,16898657.0
2008-02-04 05:32:00,1.95632,1.95639,1.95622,1.95639,4286597.0
2008-02-04 05:33:00,1.95625,1.95633,1.95611,1.95616,14389239.0
2008-02-04 05:34:00,1.95614,1.95627,1.95604,1.95605,9680126.0
2008-02-04 05:35:00,1.95605,1.9561,1.95596,1.95596,6024804.0
2008-02-04 05:36:00,1.95609,1.95624,1.95608,1.95623,5641026.0
2008-02-04 05:37:00,1.95612,1.95626,1.95486,1.95486,5022943.0
2008-02-04 05:38:00,1.95633,1.95633,1.95618,1.95626,11365790.0
2008-02-04 05:39:00,1.95633,1.95633,1.95608,1.95608,6292273.0
2008-02-04 05:40:00,1.95622,1.95622,1.95607,1.9561,5356729.0
2008-02-04 05:41:00,1.95599,1.95611,1.95582,1.95611,8818002.0
2008-02-04 05:42:00,1.95612,1.95626,1.95606,1.95621,22311034.0
2008-02-04 05:43:00,1.95627,1.95638,1.95627,1.95637,15889380.0
2008-02-04 05:44:00,1.95638,1.95638,1.9562,1.9562,5028413.0
2008-02-04 05:45:00,1.95619,1.95635,1.95619,1.95635,6480571.0
2008-02-04 05:46:00,1.95629,1.95629,1.95622,1.95629,4690206.0
2008-02-04 05:47:00,1.9563,1.95636,1.95616,1.95623,7616977.0
2008-02-04 05:48:00,1.95618,1.95623,1.95612,1.95622,3850213.0
2008-02-04 05:49:00,1.95613,1.95624,1.95609,1.95612,18214762.0
2008-02-04 05:50:00,1.95595,1.95599,1.9559,1.95599,2851559.0
2008-02-04 05:51:00,1.95603,1.95621,1.95599,1.95621,44412685.0
2008-02-04 05:52:00,1.95609,1.95633,1.95609,1.95624,6579349.0
2008-02-04 05:53:00,1.95619,1.95629,1.95607,1.95629,2464089.0
2008-02-04 05:54:00,1.95634,1.95678,1.95634,1.95676,2043112.0
2008-02-04 05:55:00,1.95663,1.95663,1.95634,1.95642,3485102.0
2008-02-04 05:56:00,1.9564,1.95653,1.95635,1.95637,10116602.0
2008-02-04 05:58:00,1.95638,1.95656,1.95638,1.95656,11683438.0
2008-02-04 05:59:00,1.95659,1.95671,1.95653,1.95671,11557188.0
2008-02-04 06:00:00,1.95673,1.95676,1.95651,1.95651,10135261.0
2008-02-04 06:01:00,1.95648,1.95648,1.95628,1.95634,3875936.0
2008-02-04 06:02:00,1.95621,1.95638,1.95617,1.95617,3737357.0
2008-02-04 06:03:00,1.95614,1.95614,1.95597,1.95605,5336580.0
2008-02-04 06:04:00,1.95609,1.95632,1.95609,1.95615,4360161.0
2008-02-04 06:05:00,1.95611,1.95616,1.95594,1.95616,4442934.0
2008-02-04 06:06:00,1.95615,1.95629,1.95611,1.95629,4340422.0
2008-02-04 06:07:00,1.95637,1.95652,1.95632,1.95638,2265260.0
2008-02-04 06:08:00,1.95634,1.95655,1.95632,1.95632,5339947.0
2008-02-04 06:09:00,1.95625,1.95625,1.95595,1.95595,12547496.0
2008-02-04 06:10:00,1.95593,1.956,1.95587,1.956,10408030.0
2008-02-04 06:11:00,1.95601,1.95611,1.95595,1.95598,5431663.0
2008-02-04 06:12:00,1.95599,1.95609,1.95599,1.95609,17766572.0
2008-02-04 06:13:00,1.95617,1.95626,1.9561,1.95622,15831024.0
2008-02-04 06:14:00,1.95611,1.95624,1.95611,1.95624,6907986.0
2008-02-04 06:15:00,1.95622,1.95627,1.95616,1.95619,11315986.0
2008-02-04 06:16:00,1.95613,1.95613,1.95597,1.95598,972661.0
2008-02-04 06:17:00,1.95597,1.95597,1.95585,1.95594,11420600.0
2008-02-04 06:18:00,1.95609,1.95609,1.95586,1.95586,11709512.0
2008-02-04 06:19:00,1.95597,1.95605,1.95596,1.95605,4533600.0
2008-02-04 06:20:00,1.95604,1.95613,1.95597,1.95613,12609391.0
2008-02-04 06:21:00,1.95622,1.95622,1.95588,1.95588,22616375.0
2008-02-04 06:22:00,1.95582,1.95606,1.95582,1.95602,8070651.0
2008-02-04 06:23:00,1.95618,1.95633,1.95608,1.95618,6138924.0
2008-02-04 06:24:00,1.95611,1.95624,1.95611,1.95624,13165626.0
2008-02-04 06:25:00,1.95623,1.95634,1.9562,1.95634,4356981.0
2008-02-04 06:26:00,1.95631,1.95635,1.95605,1.95605,7300747.0
2008-02-04 06:27:00,1.9562,1.95626,1.95615,1.95617,11309862.0
2008-02-04 06:28:00,1.9561,1.9561,1.95582,1.95591,8258427.0
2008-02-04 06:29:00,1.95591,1.95601,1.95591,1.95597,2617198.0
2008-02-04 06:30:00,1.95602,1.95602,1.95557,1.95596,2864734.0
2008-02-04 06:31:00,1.95604,1.95614,1.95583,1.95613,3059323.0
2008-02-04 06:32:00,1.95608,1.95608,1.95591,1.95591,15638885.0
2008-02-04 06:33:00,1.95586,1.95594,1.95577,1.95588,1389213.0
2008-02-04 06:34:00,1.95582,1.95589,1.95576,1.95586,16573675.0
2008-02-04 06:35:00,1.95584,1.95593,1.95575,1.95582,16735729.0
2008-02-04 06:36:00,1.95584,1.9559,1.9557,1.95588,14997037.0
2008-02-04 06:37:00,1.95581,1.95591,1.95578,1.95578,9473282.0
2008-02-04 06:38:00,1.95583,1.95583,1.95574,1.95574,8877323.0
2008-02-04 06:39:00,1.95583,1.95583,1.95566,1.95567,7405387.0
2008-02-04 06:40:00,1.95561,1.95561,1.95529,1.95529,5351997.0
2008-02-04 06:41:00,1.95524,1.95563,1.95524,1.95563,791005.0
2008-02-04 06:42:00,1.95558,1.95561,1.95515,1.95561,1465332.0
2008-02-04 06:43:00,1.95566,1.95566,1.95546,1.95546,8202948.0
2008-02-04 06:44:00,1.95535,1.95535,1.95456,1.95456,7273003.0
2008-02-04 06:45:00,1.95444,1.95444,1.95423,1.95427,6110387.0
2008-02-04 06:46:00,1.95422,1.95424,1.95397,1.95406,4331347.0
2008-02-04 06:47:00,1.95403,1.95406,1.95368,1.95374,14067603.0
2008-02-04 06:48:00,1.95363,1.95368,1.95355,1.95361,6616077.0
2008-02-04 06:49:00,1.95365,1.9537,1.95347,1.95354,14099853.0
2008-02-04 06:50:00,1.95349,1.9535,1.95332,1.95332,333810.0
2008-02-04 06:51:00,1.95324,1.95338,1.95324,1.95338,6803011.0
2008-02-04 06:52:00,1.95338,1.95355,1.95338,1.95345,1494292.0
2008-02-04 06:53:00,1.95359,1.95364,1.95347,1.95347,6197683.0
2008-02-04 06:54:00,1.95358,1.95384,1.95356,1.95356,7202371.0
2008-02-04 06:55:00,1.95357,1.95366,1.95357,1.95366,8396483.0
2008-02-04 06:56:00,1.95365,1.95366,1.95353,1.95366,3041121.0
2008-02-04 06:57:00,1.95369,1.95373,1.95361,1.95369,6795493.0
2008-02-04 06:58:00,1.95382,1.95412,1.95382,1.95409,8935210.0
2008-02-04 06:59:00,1.95418,1.95447,1.95414,1.95439,3477282.0
2008-02-04 07:00:00,1.95454,1.95462,1.95439,1.95439,1234916.0
2008-02-04 07:01:00,1.95432,1.95432,1.95417,1.95419,9902156.0
2008-02-04 07:02:00,1.95414,1.95414,1.95405,1.95405,7970156.0
2008-02-04 07:03:00,1.95393,1.95395,1.95377,1.95377,4414766.0
2008-02-04 07:04:00,1.95392,1.9541,1.95392,1.9541,39176962.0
2008-02-04 07:05:00,1.95418,1.95418,1.95402,1.95402,5591243.0
2008-02-04 07:06:00,1.95419,1.95425,1.95415,1.95416,5712638.0
2008-02-04 07:07:00,1.9542,1.95424,1.95402,1.95424,13323598.0
2008-02-04 07:08:00,1.9543,1.95432,1.95407,1.95429,5936170.0
2008-02-04 07:09:00,1.95421,1.95421,1.95397,1.95403,17825531.0
2008-02-04 07:10:00,1.95392,1.95392,1.95381,1.95384,10270720.0
2008-02-04 07:11:00,1.95391,1.95396,1.95384,1.95391,10598383.0
2008-02-04 07:12:00,1.95381,1.95381,1.9536,1.95372,4022808.0
2008-02-04 07:13:00,1.95375,1.95388,1.95375,1.95377,20615652.0
2008-02-04 07:14:00,1.95384,1.95387,1.95361,1.95361,945290.0
2008-02-04 07:15:00,1.95367,1.95383,1.95367,1.95383,10925187.0
2008-02-04 07:16:00,1.95378,1.95386,1.95232,1.95364,4773414.0
2008-02-04 07:17:00,1.95371,1.954,1.95371,1.954,1805509.0
2008-02-04 07:18:00,1.95405,1.95405,1.95383,1.95394,2787718.0
2008-02-04 07:19:00,1.95415,1.9542,1.95392,1.95392,7721297.0
2008-02-04 07:20:00,1.95402,1.95404,1.95391,1.95394,1277637.0
2008-02-04 07:21:00,1.9539,1.95408,1.95389,1.95397,10048332.0
2008-02-04 07:22:00,1.95399,1.95405,1.95399,1.95403,9698870.0
2008-02-04 07:23:00,1.95418,1.95426,1.95395,1.95395,5218622.0
2008-02-04 07:24:00,1.95389,1.9541,1.95389,1.9541,2354129.0
2008-02-04 07:25:00,1.95421,1.95443,1.95421,1.95442,16468801.0
2008-02-04 07:26:00,1.95443,1.95452,1.95414,1.95414,3679595.0
2008-02-04 07:27:00,1.95415,1.95415,1.9539,1.9539,3522049.0
2008-02-04 07:28:00,1.95399,1.95399,1.95377,1.95379,2916075.0
2008-02-04 07:29:00,1.95381,1.95394,1.95365,1.95378,5170497.0
2008-02-04 07:30:00,1.95379,1.95379,1.95355,1.95375,14370799.0
2008-02-04 07:31:00,1.95377,1.95395,1.95365,1.95395,6842118.0
2008-02-04 07:32:00,1.95385,1.95391,1.95385,1.95389,4267178.0
2008-02-04 07:33:00,1.95385,1.95405,1.9538,1.95405,2739432.0
2008-02-04 07:34:00,1.95423,1.95446,1.95423,1.95446,5607696.0
2008-02-04 07:35:00,1.95438,1.95438,1.95408,1.95408,13128038.0
2008-02-04 07:36:00,1.95422,1.95449,1.95422,1.95442,11837644.0
2008-02-04 07:37:00,1.95432,1.95432,1.95406,1.95425,6174051.0
2008-02-04 07:38:00,1.9543,1.95464,1.9543,1.95464,2913030.0
2008-02-04 07:39:00,1.95453,1.95453,1.95428,1.95428,4550414.0
2008-02-04 07:40:00,1.95459,1.95463,1.95401,1.95401,13192450.0
2008-02-04 07:41:00,1.95418,1.95449,1.95418,1.95449,8926241.0
2008-02-04 07:42:00,1.95463,1.95489,1.95463,1.95468,2654121.0
2008-02-04 07:43:00,1.95458,1.95458,1.95424,1.95424,16621525.0
2008-02-04 07:44:00,1.95436,1.95447,1.95421,1.95427,7379788.0
2008-02-04 07:45:00,1.95435,1.95443,1.95427,1.95443,9713136.0
2008-02-04 07:46:00,1.95439,1.9544,1.95422,1.95422,15051712.0
2008-02-04 07:47:00,1.95415,1.95415,1.95394,1.95399,8556263.0
2008-02-04 07:48:00,1.95386,1.95398,1.9538,1.95383,8535036.0
2008-02-04 07:49:00,1.9538,1.9539,1.95375,1.95384,4347860.0
2008-02-04 07:50:00,1.95367,1.95376,1.95353,1.95376,21726009.0
2008-02-04 07:51:00,1.95368,1.95381,1.95363,1.95372,6360935.0
2008-02-04 07:52:00,1.95381,1.95381,1.95352,1.95352,7448574.0
2008-02-04 07:53:00,1.95358,1.95365,1.95343,1.95365,11571543.0
2008-02-04 07:54:00,1.95361,1.95361,1.95313,1.95331,9637685.0
2008-02-04 07:55:00,1.95331,1.95331,1.95316,1.95329,8389658.0
2008-02-04 07:56:00,1.95336,1.95336,1.95298,1.95298,1600527.0
2008-02-04 07:57:00,1.95304,1.95314,1.95296,1.95314,20218104.0
2008-02-04 07:58:00,1.95309,1.95372,1.95309,1.95355,1708180.0
2008-02-04 07:59:00,1.95349,1.95352,1.95339,1.95349,10958046.0
2008-02-04 08:00:00,1.95351,1.95374,1.95346,1.95374,32472782.0
2008-02-04 08:01:00,1.9537,1.95396,1.9537,1.95396,8848701.0
2008-02-04 08:02:00,1.95419,1.9544,1.95409,1.9544,5365775.0
2008-02-04 08:03:00,1.95449,1.95513,1.95449,1.95513,13710928.0
2008-02-04 08:04:00,1.95525,1.9557,1.95517,1.9557,5406540.0
2008-02-04 08:05:00,1.95573,1.95586,1.95573,1.95586,7521057.0
2008-02-04 08:06:00,1.95596,1.9563,1.9559,1.9563,6731912.0
2008-02-04 08:07:00,1.9563,1.95633,1.95616,1.95617,10657795.0
2008-02-04 08:08:00,1.95609,1.95609,1.95571,1.95571,3623858.0
2008-02-04 08:09:00,1.95582,1.95583,1.9555,1.95571,5653278.0
2008-02-04 08:10:00,1.95579,1.95597,1.95579,1.95587,5997771.0
2008-02-04 08:11:00,1.9559,1.95601,1.95573,1.95573,6203232.0
2008-02-04 08:12:00,1.9559,1.95601,1.95573,1.95573,71068399.0
2008-02-04 08:13:00,1.95588,1.95605,1.95588,1.95605,13359480.0
2008-02-04 08:14:00,1.95601,1.95605,1.95583,1.95583,17832024.0
2008-02-04 08:15:00,1.95583,1.95585,1.95567,1.95572,12053995.0
2008-02-04 08:16:00,1.95582,1.95607,1.95582,1.956,5300262.0
2008-02-04 08:17:00,1.95591,1.95591,1.95518,1.95528,6007741.0
2008-02-04 08:18:00,1.95517,1.95535,1.95517,1.95532,2823323.0
2008-02-04 08:19:00,1.95537,1.9556,1.95536,1.9556,4309396.0
2008-02-04 08:20:00,1.95571,1.95599,1.95571,1.95596,4698673.0
2008-02-04 08:21:00,1.95616,1.9564,1.95615,1.9564,12415337.0
2008-02-04 08:22:00,1.95645,1.95645,1.95629,1.95633,2124577.0
2008-02-04 08:23:00,1.95628,1.95628,1.95613,1.95615,7920873.0
2008-02-04 08:24:00,1.9563,1.95638,1.95623,1.95623,3465821.0
2008-02-04 08:25:00,1.95635,1.95653,1.95635,1.95646,791091.0
2008-02-04 08:26:00,1.95669,1.95669,1.95662,1.95666,10093421.0
2008-02-04 08:27:00,1.95653,1.95653,1.9564,1.9564,11941108.0
2008-02-04 08:28:00,1.95656,1.95673,1.95656,1.95669,2603614.0
2008-02-04 08:29:00,1.95684,1.9571,1.95684,1.957,3716201.0
2008-02-04 08:30:00,1.95723,1.95762,1.95723,1.95762,58047923.0
2008-02-04 08:31:00,1.95757,1.95757,1.95746,1.9575,3397308.0
2008-02-04 08:32:00,1.9574,1.95768,1.9574,1.95768,7061740.0
2008-02-04 08:33:00,1.95779,1.95782,1.95766,1.95766,3744282.0
2008-02-04 08:34:00,1.95779,1.95796,1.95772,1.95787,3391531.0
2008-02-04 08:35:00,1.95785,1.95785,1.95755,1.95755,8242839.0
2008-02-04 08:36:00,1.95757,1.95766,1.95752,1.95763,9966583.0
2008-02-04 08:37:00,1.95759,1.95759,1.95708,1.95738,27915142.0
2008-02-04 08:38:00,1.95738,1.95748,1.95729,1.95748,19298566.0
2008-02-04 08:39:00,1.95759,1.95779,1.95754,1.95754,6049976.0
2008-02-04 08:40:00,1.95745,1.95745,1.95713,1.95713,1358854.0
2008-02-04 08:41:00,1.95719,1.95756,1.95719,1.95756,6537538.0
2008-02-04 08:42:00,1.95759,1.95781,1.95745,1.95781,941996.0
2008-02-04 08:43:00,1.95783,1.95816,1.95783,1.95816,10145365.0
2008-02-04 08:44:00,1.9582,1.9584,1.95808,1.95832,7778357.0
2008-02-04 08:45:00,1.95832,1.95857,1.95827,1.95857,8611372.0
2008-02-04 08:46:00,1.95873,1.95894,1.95867,1.95894,10290328.0
2008-02-04 08:47:00,1.95895,1.9591,1.95881,1.9591,6181340.0
2008-02-04 08:48:00,1.95885,1.95901,1.95884,1.95884,4553428.0
2008-02-04 08:49:00,1.95876,1.95876,1.95863,1.95863,1583759.0
2008-02-04 08:50:00,1.95859,1.95859,1.95818,1.95823,4594004.0
2008-02-04 08:51:00,1.95819,1.95819,1.95792,1.95794,6294783.0
2008-02-04 08:52:00,1.95808,1.95808,1.95788,1.95788,9190884.0
2008-02-04 08:53:00,1.95787,1.95794,1.95781,1.95787,8757984.0
2008-02-04 08:54:00,1.95789,1.95789,1.95771,1.95771,14761753.0
2008-02-04 08:55:00,1.95776,1.95811,1.95776,1.95795,4736034.0
2008-02-04 08:56:00,1.95825,1.95863,1.95825,1.95829,7280633.0
2008-02-04 08:57:00,1.95826,1.95826,1.95801,1.95801,3129965.0
2008-02-04 08:58:00,1.95793,1.95793,1.9577,1.95775,2333513.0
2008-02-04 08:59:00,1.95771,1.95798,1.95759,1.95798,12500092.0
2008-02-04 09:00:00,1.95794,1.95794,1.95757,1.95757,5332850.0
2008-02-04 09:01:00,1.95768,1.95834,1.95768,1.95834,2269768.0
2008-02-04 09:02:00,1.95856,1.95859,1.95771,1.95771,1128436.0
2008-02-04 09:03:00,1.95765,1.95765,1.95729,1.95729,11616596.0
2008-02-04 09:04:00,1.95745,1.95752,1.95744,1.95748,1210363.0
2008-02-04 09:05:00,1.95761,1.95768,1.95753,1.95753,19396461.0
2008-02-04 09:06:00,1.95732,1.95735,1.95679,1.95685,8327757.0
2008-02-04 09:07:00,1.9567,1.95671,1.95654,1.95654,19022386.0
2008-02-04 09:08:00,1.95654,1.95654,1.9563,1.9563,13591682.0
2008-02-04 09:09:00,1.95622,1.95631,1.95602,1.95603,2063270.0
2008-02-04 09:10:00,1.95597,1.95597,1.95558,1.95558,24144613.0
2008-02-04 09:11:00,1.95566,1.95566,1.9553,1.95547,16282295.0
2008-02-04 09:12:00,1.9555,1.9558,1.95544,1.9558,43342281.0
2008-02-04 09:13:00,1.95588,1.95617,1.95588,1.95617,3064380.0
2008-02-04 09:14:00,1.95613,1.95677,1.95613,1.95677,1572165.0
2008-02-04 09:15:00,1.95683,1.95715,1.95683,1.95715,4165612.0
2008-02-04 09:16:00,1.95737,1.95737,1.95718,1.95737,5968769.0
2008-02-04 09:17:00,1.95746,1.95765,1.95725,1.95765,5860149.0
2008-02-04 09:18:00,1.95763,1.95793,1.95763,1.95793,3205312.0
2008-02-04 09:19:00,1.95796,1.95819,1.95796,1.95811,17016337.0
2008-02-04 09:20:00,1.95834,1.95843,1.9583,1.95837,1969201.0
2008-02-04 09:21:00,1.95849,1.95865,1.95849,1.95865,2647306.0
2008-02-04 09:22:00,1.95871,1.95892,1.95871,1.95892,5344797.0
2008-02-04 09:23:00,1.95895,1.95916,1.95895,1.95916,6612147.0
2008-02-04 09:24:00,1.95911,1.95949,1.95911,1.95944,20986408.0
2008-02-04 09:25:00,1.95953,1.95981,1.95947,1.95947,2913342.0
2008-02-04 09:26:00,1.95935,1.95952,1.9593,1.95938,9999415.0
2008-02-04 09:27:00,1.95928,1.95939,1.95921,1.95938,6877776.0
2008-02-04 09:28:00,1.95926,1.9593,1.95898,1.95898,61966863.0
2008-02-04 09:29:00,1.9588,1.9588,1.95845,1.95856,4628129.0
2008-02-04 09:30:00,1.95852,1.95917,1.95852,1.95917,3283911.0
2008-02-04 09:31:00,1.95917,1.9594,1.95908,1.95938,6625441.0
2008-02-04 09:32:00,1.95943,1.95965,1.95943,1.95965,4800531.0
2008-02-04 09:33:00,1.95957,1.95986,1.95957,1.95986,6319100.0
2008-02-04 09:34:00,1.95991,1.96019,1.95991,1.96019,4648253.0
2008-02-04 09:35:00,1.96024,1.96052,1.96015,1.96047,7760130.0
2008-02-04 09:36:00,1.96052,1.96076,1.96052,1.96076,23939647.0
2008-02-04 09:37:00,1.96076,1.96103,1.96076,1.96103,30007420.0
2008-02-04 09:38:00,1.96092,1.96129,1.96092,1.96127,1791439.0
2008-02-04 09:39:00,1.9613,1.96167,1.9613,1.96146,7824781.0
2008-02-04 09:40:00,1.96144,1.96154,1.96127,1.96143,777447.0
2008-02-04 09:41:00,1.96153,1.96164,1.96146,1.96164,2331747.0
2008-02-04 09:42:00,1.96165,1.96202,1.96165,1.96187,15372557.0
2008-02-04 09:43:00,1.962,1.96259,1.962,1.96259,8375314.0
2008-02-04 09:44:00,1.96255,1.96291,1.96255,1.96291,16342505.0
2008-02-04 09:45:00,1.96303,1.96333,1.96286,1.96333,9024690.0
2008-02-04 09:46:00,1.96343,1.96352,1.96339,1.96352,2799195.0
2008-02-04 09:47:00,1.9634,1.96349,1.96328,1.96332,2239449.0
2008-02-04 09:48:00,1.96343,1.96346,1.96317,1.96317,672054.0
2008-02-04 09:49:00,1.96327,1.96335,1.9632,1.96331,5184751.0
2008-02-04 09:50:00,1.96335,1.96335,1.963,1.96329,17633794.0
2008-02-04 09:51:00,1.96324,1.96338,1.9632,1.96335,12516396.0
2008-02-04 09:52:00,1.96334,1.96372,1.96334,1.96367,2676195.0
2008-02-04 09:53:00,1.96365,1.96404,1.96365,1.96397,10833968.0
2008-02-04 09:54:00,1.96402,1.96414,1.96354,1.96398,4820030.0
2008-02-04 09:55:00,1.96407,1.96436,1.96407,1.96436,2707529.0
2008-02-04 09:56:00,1.96436,1.96457,1.9643,1.96441,6394867.0
2008-02-04 09:57:00,1.96451,1.96478,1.96451,1.96478,6390563.0
2008-02-04 09:58:00,1.96502,1.96548,1.96502,1.96548,1605341.0
2008-02-04 09:59:00,1.96551,1.96567,1.96551,1.96567,1091562.0
2008-02-04 10:00:00,1.96573,1.96599,1.96573,1.96595,5080944.0
2008-02-04 10:01:00,1.966,1.96648,1.966,1.96648,8550611.0
2008-02-04 10:02:00,1.9666,1.96671,1.96656,1.96666,3048052.0
2008-02-04 10:03:00,1.9669,1.96733,1.9669,1.96692,1263147.0
2008-02-04 10:04:00,1.96708,1.96708,1.96698,1.96698,4829652.0
2008-02-04 10:05:00,1.96685,1.96685,1.96647,1.96678,9641985.0
2008-02-04 10:06:00,1.96685,1.96703,1.96646,1.96703,513301.0
2008-02-04 10:07:00,1.96712,1.96743,1.96712,1.9674,13178550.0
2008-02-04 10:08:00,1.96732,1.96771,1.96732,1.96771,3474495.0
2008-02-04 10:09:00,1.96776,1.968,1.96776,1.968,2133605.0
2008-02-04 10:10:00,1.96804,1.96828,1.96801,1.96828,1710306.0
2008-02-04 10:11:00,1.96845,1.96851,1.96826,1.96838,23401324.0
2008-02-04 10:12:00,1.96811,1.96821,1.96803,1.96803,3569768.0
2008-02-04 10:13:00,1.96801,1.96801,1.96773,1.96773,2404951.0
2008-02-04 10:14:00,1.96761,1.96762,1.96749,1.96749,5383088.0
2008-02-04 10:15:00,1.96749,1.96749,1.96729,1.96729,3918437.0
2008-02-04 10:16:00,1.96715,1.96725,1.96707,1.96707,12356294.0
2008-02-04 10:17:00,1.96707,1.96707,1.96674,1.96698,1873744.0
2008-02-04 10:18:00,1.96701,1.96734,1.96701,1.96711,6655855.0
2008-02-04 10:19:00,1.96731,1.96742,1.9672,1.96725,10415438.0
2008-02-04 10:20:00,1.96731,1.96731,1.96708,1.96708,6977761.0
2008-02-04 10:21:00,1.96714,1.96714,1.96695,1.96699,4588272.0
2008-02-04 10:22:00,1.96708,1.96736,1.96708,1.96736,9002410.0
2008-02-04 10:23:00,1.9673,1.9673,1.96707,1.96713,6120174.0
2008-02-04 10:24:00,1.96694,1.96694,1.96621,1.96666,1800206.0
2008-02-04 10:25:00,1.96661,1.96661,1.96612,1.96612,18611735.0
2008-02-04 10:26:00,1.96633,1.96659,1.96632,1.96659,5732006.0
2008-02-04 10:27:00,1.96669,1.96669,1.96646,1.96665,1609856.0
2008-02-04 10:28:00,1.96657,1.96657,1.96637,1.96637,4801451.0
2008-02-04 10:29:00,1.96638,1.96638,1.96623,1.96636,15503905.0
2008-02-04 10:30:00,1.96618,1.96619,1.96553,1.96553,1195976.0
2008-02-04 10:31:00,1.96544,1.96564,1.96519,1.96564,12657842.0
2008-02-04 10:32:00,1.9657,1.96573,1.96556,1.96557,3025631.0
2008-02-04 10:33:00,1.96555,1.96568,1.96545,1.96568,3234007.0
2008-02-04 10:34:00,1.96568,1.96593,1.96567,1.96593,17478361.0
2008-02-04 10:35:00,1.9659,1.96609,1.9659,1.96608,7660752.0
2008-02-04 10:36:00,1.96612,1.96653,1.96611,1.96653,15018866.0
2008-02-04 10:37:00,1.96656,1.96697,1.96635,1.96697,5126215.0
2008-02-04 10:38:00,1.96702,1.96754,1.96702,1.96754,6355898.0
2008-02-04 10:39:00,1.96772,1.96789,1.96753,1.96769,1297226.0
2008-02-04 10:40:00,1.96748,1.96749,1.96725,1.96742,1772389.0
2008-02-04 10:41:00,1.96743,1.96753,1.96734,1.96753,4670640.0
2008-02-04 10:42:00,1.96753,1.96801,1.96735,1.96801,23560829.0
2008-02-04 10:43:00,1.9681,1.96815,1.96786,1.96786,1305851.0
2008-02-04 10:44:00,1.96778,1.96778,1.96719,1.96719,1915795.0
2008-02-04 10:45:00,1.96707,1.96726,1.96689,1.96726,8640988.0
2008-02-04 10:46:00,1.96711,1.9672,1.96686,1.96708,12156252.0
2008-02-04 10:47:00,1.96728,1.96752,1.96728,1.96752,18928954.0
2008-02-04 10:48:00,1.96748,1.96772,1.96748,1.96772,21539925.0
2008-02-04 10:49:00,1.96781,1.96821,1.96781,1.96821,1350632.0
2008-02-04 10:50:00,1.96825,1.9684,1.96825,1.9684,2640373.0
2008-02-04 10:51:00,1.96845,1.96893,1.96838,1.96893,3334360.0
2008-02-04 10:52:00,1.96888,1.96888,1.96843,1.96843,7359422.0
2008-02-04 10:53:00,1.96837,1.9686,1.96837,1.96851,2605932.0
2008-02-04 10:54:00,1.96848,1.96852,1.96834,1.96847,20507371.0
2008-02-04 10:55:00,1.96831,1.96831,1.96813,1.96821,20866743.0
2008-02-04 10:56:00,1.96843,1.9688,1.96843,1.96854,13619819.0
2008-02-04 10:57:00,1.96844,1.96844,1.96823,1.96843,1342290.0
2008-02-04 10:58:00,1.96847,1.96867,1.9684,1.96867,3238131.0
2008-02-04 10:59:00,1.96884,1.96917,1.96884,1.96917,6067421.0
2008-02-04 11:00:00,1.9689,1.969,1.96878,1.96884,7185980.0
2008-02-04 11:01:00,1.96882,1.96882,1.96718,1.96857,1197889.0
2008-02-04 11:02:00,1.96853,1.96853,1.96839,1.96839,2351922.0
2008-02-04 11:03:00,1.96844,1.96852,1.9684,1.96852,10382196.0
2008-02-04 11:04:00,1.96868,1.96887,1.9685,1.96871,5534956.0
2008-02-04 11:05:00,1.96854,1.96854,1.96829,1.96829,4493882.0
2008-02-04 11:06:00,1.96832,1.96841,1.96817,1.96823,12943625.0
2008-02-04 11:07:00,1.96816,1.96816,1.96736,1.96736,12737400.0
2008-02-04 11:08:00,1.9674,1.96757,1.96713,1.96757,5183827.0
2008-02-04 11:09:00,1.96752,1.96752,1.96694,1.96694,2132738.0
2008-02-04 11:10:00,1.96684,1.967,1.96679,1.96696,4009981.0
2008-02-04 11:11:00,1.9671,1.9672,1.96695,1.96695,2436392.0
2008-02-04 11:12:00,1.96689,1.96689,1.96654,1.96662,7429730.0
2008-02-04 11:13:00,1.96653,1.96653,1.96636,1.96648,2012744.0
2008-02-04 11:14:00,1.96651,1.96663,1.96637,1.96663,1782467.0
2008-02-04 11:15:00,1.96672,1.96703,1.96672,1.96694,3237484.0
2008-02-04 11:16:00,1.96687,1.96698,1.96659,1.96671,17505392.0
2008-02-04 11:17:00,1.96687,1.96687,1.9666,1.96676,14783869.0
2008-02-04 11:18:00,1.9667,1.96697,1.96668,1.96697,1184420.0
2008-02-04 11:19:00,1.96692,1.967,1.9668,1.9668,12027877.0
2008-02-04 11:20:00,1.9669,1.96723,1.9669,1.96723,5087747.0
2008-02-04 11:21:00,1.96718,1.96754,1.96718,1.96748,12897944.0
2008-02-04 11:22:00,1.96743,1.96743,1.96728,1.9673,10031016.0
2008-02-04 11:23:00,1.96732,1.96745,1.96721,1.96745,1948454.0
2008-02-04 11:24:00,1.96743,1.96769,1.96738,1.96769,17827473.0
2008-02-04 11:25:00,1.96782,1.9681,1.96782,1.96805,3502657.0
2008-02-04 11:26:00,1.96829,1.96866,1.96829,1.96866,26290157.0
2008-02-04 11:27:00,1.96877,1.96896,1.96876,1.96876,18139940.0
2008-02-04 11:28:00,1.96863,1.96874,1.96856,1.96856,7154276.0
2008-02-04 11:29:00,1.9684,1.96859,1.96837,1.96859,2534259.0
2008-02-04 11:30:00,1.96863,1.96863,1.96857,1.96858,5142736.0
2008-02-04 11:31:00,1.96858,1.96876,1.96857,1.96876,38087971.0
2008-02-04 11:32:00,1.96877,1.96899,1.96877,1.96899,1098376.0
2008-02-04 11:33:00,1.96893,1.96893,1.96844,1.96844,14161712.0
2008-02-04 11:34:00,1.96841,1.96841,1.96816,1.96826,10841044.0
2008-02-04 11:35:00,1.96833,1.96914,1.96833,1.96914,3050130.0
2008-02-04 11:36:00,1.96936,1.96956,1.96936,1.96945,2882301.0
2008-02-04 11:37:00,1.96949,1.96963,1.96949,1.96955,969969.0
2008-02-04 11:38:00,1.96951,1.96951,1.96924,1.96926,1115099.0
2008-02-04 11:39:00,1.96924,1.96924,1.96907,1.96922,3005597.0
2008-02-04 11:40:00,1.96903,1.96913,1.96868,1.96868,16946271.0
2008-02-04 11:41:00,1.96843,1.96843,1.96802,1.96802,7025352.0
2008-02-04 11:42:00,1.96801,1.96808,1.96799,1.96802,7692549.0
2008-02-04 11:43:00,1.96802,1.96816,1.96789,1.96789,5516649.0
2008-02-04 11:44:00,1.96793,1.96813,1.96793,1.96801,2542459.0
2008-02-04 11:45:00,1.96789,1.96789,1.96766,1.96766,181872.0
2008-02-04 11:46:00,1.96763,1.9681,1.96763,1.9681,2302641.0
2008-02-04 11:47:00,1.96813,1.96821,1.96762,1.96762,5091246.0
2008-02-04 11:48:00,1.968,1.96805,1.9678,1.9678,5310674.0
2008-02-04 11:49:00,1.96761,1.96761,1.96742,1.96748,10863611.0
2008-02-04 11:50:00,1.96747,1.96774,1.96747,1.96774,22569479.0
2008-02-04 11:51:00,1.96788,1.96805,1.96788,1.96805,9161325.0
2008-02-04 11:52:00,1.96802,1.96802,1.96778,1.96782,33745806.0
2008-02-04 11:53:00,1.96767,1.9678,1.96756,1.96756,10891276.0
2008-02-04 11:54:00,1.96747,1.96748,1.96717,1.96717,12648461.0
2008-02-04 11:55:00,1.9672,1.96732,1.96709,1.96709,4742264.0
2008-02-04 11:56:00,1.9672,1.96749,1.96715,1.96715,2404021.0
2008-02-04 11:57:00,1.96731,1.96731,1.96694,1.96707,2579040.0
2008-02-04 11:58:00,1.96718,1.96722,1.96708,1.96722,4933444.0
2008-02-04 11:59:00,1.96718,1.96752,1.96718,1.96752,15920610.0
2008-02-04 12:00:00,1.96763,1.96776,1.96759,1.96776,4912533.0
2008-02-04 12:01:00,1.96777,1.96805,1.96777,1.96803,27637297.0
2008-02-04 12:02:00,1.96809,1.96827,1.96805,1.96827,69464334.0
2008-02-04 12:03:00,1.96792,1.96854,1.96792,1.96854,2052088.0
2008-02-04 12:04:00,1.96846,1.96887,1.96846,1.96887,8742397.0
2008-02-04 12:05:00,1.96891,1.96905,1.96891,1.96905,3292698.0
2008-02-04 12:06:00,1.96909,1.96931,1.96909,1.96929,4624699.0
2008-02-04 12:07:00,1.96934,1.9695,1.96924,1.9695,6204573.0
2008-02-04 12:08:00,1.96953,1.96991,1.96952,1.96991,5081385.0
2008-02-04 12:09:00,1.9699,1.9699,1.96945,1.96945,7548328.0
2008-02-04 12:10:00,1.96947,1.96992,1.96947,1.96992,3910815.0
2008-02-04 12:11:00,1.96997,1.97025,1.96997,1.97025,17925799.0
2008-02-04 12:12:00,1.97027,1.9706,1.97027,1.97048,19015458.0
2008-02-04 12:13:00,1.97047,1.97072,1.97047,1.97071,19837435.0
2008-02-04 12:14:00,1.97069,1.97109,1.97069,1.97105,4420829.0
2008-02-04 12:15:00,1.97109,1.97136,1.97109,1.97133,10583190.0
2008-02-04 12:16:00,1.97136,1.97153,1.97132,1.97132,2917996.0
2008-02-04 12:17:00,1.97133,1.97133,1.97089,1.97107,706712.0
2008-02-04 12:18:00,1.97097,1.97097,1.97045,1.97045,19495891.0
2008-02-04 12:19:00,1.97035,1.97035,1.96992,1.96992,8631376.0
2008-02-04 12:20:00,1.97,1.97014,1.96972,1.96972,2990049.0
2008-02-04 12:21:00,1.96999,1.97011,1.9698,1.9698,24828035.0
2008-02-04 12:22:00,1.96985,1.9699,1.96967,1.96985,8169060.0
2008-02-04 12:23:00,1.97022,1.9705,1.97001,1.97001,24675891.0
2008-02-04 12:24:00,1.96998,1.97002,1.96975,1.96975,1295104.0
2008-02-04 12:25:00,1.96971,1.96974,1.96965,1.96974,9010022.0
2008-02-04 12:26:00,1.96986,1.97007,1.96947,1.97007,1704274.0
2008-02-04 12:27:00,1.97027,1.97063,1.97027,1.97063,2436751.0
2008-02-04 12:28:00,1.97062,1.97087,1.97053,1.97087,9468633.0
2008-02-04 12:29:00,1.97097,1.97104,1.97086,1.97094,14174605.0
2008-02-04 12:30:00,1.97091,1.97091,1.96994,1.96994,15470386.0
2008-02-04 12:31:00,1.97019,1.97055,1.9701,1.97026,9041375.0
2008-02-04 12:32:00,1.97015,1.97015,1.96997,1.97014,16023884.0
2008-02-04 12:33:00,1.97019,1.97043,1.97007,1.97043,2752934.0
2008-02-04 12:34:00,1.97041,1.97049,1.97031,1.97031,11652876.0
2008-02-04 12:35:00,1.97025,1.97025,1.97005,1.97005,5939103.0
2008-02-04 12:36:00,1.96996,1.97007,1.96996,1.97007,19425139.0
2008-02-04 12:37:00,1.96987,1.96993,1.96968,1.96972,14335560.0
2008-02-04 12:38:00,1.9698,1.97001,1.9698,1.96995,7554295.0
2008-02-04 12:39:00,1.96998,1.97011,1.96987,1.97011,12909070.0
2008-02-04 12:40:00,1.97015,1.97015,1.97005,1.97005,13163423.0
2008-02-04 12:41:00,1.96998,1.97016,1.96974,1.96974,2099554.0
2008-02-04 12:42:00,1.96976,1.96979,1.96947,1.96947,11319609.0
2008-02-04 12:43:00,1.96953,1.96953,1.96929,1.96929,183036804.0
2008-02-04 12:44:00,1.96927,1.96947,1.9692,1.96947,4280810.0
2008-02-04 12:45:00,1.96962,1.96992,1.96962,1.96992,14895421.0
2008-02-04 12:46:00,1.96996,1.97014,1.96977,1.97014,3973273.0
2008-02-04 12:47:00,1.97004,1.9702,1.97,1.97015,4918147.0
2008-02-04 12:48:00,1.97024,1.97033,1.9702,1.9702,867948.0
2008-02-04 12:49:00,1.97017,1.97024,1.97008,1.97024,9810741.0
2008-02-04 12:50:00,1.97031,1.97034,1.97021,1.97034,2713076.0
2008-02-04 12:51:00,1.97037,1.97061,1.97032,1.97061,13302966.0
2008-02-04 12:52:00,1.97055,1.97085,1.96928,1.97081,1371252.0
2008-02-04 12:53:00,1.97093,1.97109,1.97093,1.97109,1505145.0
2008-02-04 12:54:00,1.97112,1.97146,1.97112,1.97128,15223270.0
2008-02-04 12:55:00,1.97131,1.97157,1.97124,1.97157,2748711.0
2008-02-04 12:56:00,1.97161,1.97162,1.97138,1.97138,1463940.0
2008-02-04 12:57:00,1.97143,1.9716,1.97121,1.97121,2336745.0
2008-02-04 12:58:00,1.9713,1.9719,1.9713,1.9719,1681913.0
2008-02-04 12:59:00,1.97193,1.97202,1.97182,1.97202,10107400.0
2008-02-04 13:00:00,1.97202,1.97202,1.97176,1.97197,644160.0
2008-02-04 13:01:00,1.97187,1.97187,1.97165,1.97165,9130009.0
2008-02-04 13:02:00,1.97171,1.97173,1.97154,1.97154,3334104.0
2008-02-04 13:03:00,1.97146,1.97166,1.97137,1.97137,3376610.0
2008-02-04 13:04:00,1.97147,1.97147,1.97135,1.97136,5126211.0
2008-02-04 13:05:00,1.97142,1.97145,1.97129,1.97129,2035018.0
2008-02-04 13:06:00,1.97121,1.97132,1.97121,1.97128,1184675.0
2008-02-04 13:07:00,1.97122,1.97132,1.97108,1.97128,11165849.0
2008-02-04 13:08:00,1.97126,1.97149,1.97126,1.9713,3317294.0
2008-02-04 13:09:00,1.97138,1.97138,1.97118,1.97122,4798312.0
2008-02-04 13:10:00,1.97115,1.97131,1.97111,1.97131,1926873.0
2008-02-04 13:11:00,1.97129,1.97147,1.97129,1.97147,30458326.0
2008-02-04 13:12:00,1.97151,1.97169,1.97143,1.97162,27655867.0
2008-02-04 13:13:00,1.97188,1.97206,1.97188,1.97193,4461490.0
2008-02-04 13:14:00,1.97216,1.97245,1.97213,1.97213,7083485.0
2008-02-04 13:15:00,1.97212,1.97212,1.97197,1.97212,35464402.0
2008-02-04 13:16:00,1.97213,1.9724,1.97213,1.9724,7554594.0
2008-02-04 13:17:00,1.97249,1.97249,1.97225,1.97231,8887286.0
2008-02-04 13:18:00,1.97222,1.97243,1.97201,1.97237,993087.0
2008-02-04 13:19:00,1.97237,1.97237,1.97218,1.97227,29208605.0
2008-02-04 13:20:00,1.97218,1.97218,1.9719,1.97192,2083072.0
2008-02-04 13:21:00,1.972,1.97226,1.972,1.97226,2275642.0
2008-02-04 13:22:00,1.97235,1.97269,1.97235,1.97269,28464234.0
2008-02-04 13:23:00,1.97252,1.97262,1.97235,1.97262,14325451.0
2008-02-04 13:24:00,1.97266,1.97269,1.9726,1.97268,2208580.0
2008-02-04 13:25:00,1.97272,1.97276,1.97264,1.97264,26954826.0
2008-02-04 13:26:00,1.97243,1.9725,1.97228,1.97242,22770644.0
2008-02-04 13:27:00,1.9724,1.9725,1.97234,1.97244,14522510.0
2008-02-04 13:28:00,1.97254,1.97283,1.97254,1.97283,14954435.0
2008-02-04 13:29:00,1.97283,1.9729,1.97283,1.9729,572695.0
2008-02-04 13:30:00,1.97293,1.97293,1.97264,1.97264,5662950.0
2008-02-04 13:31:00,1.97277,1.97277,1.97254,1.97257,13131129.0
2008-02-04 13:32:00,1.9724,1.9724,1.97199,1.97207,2700577.0
2008-02-04 13:33:00,1.97215,1.97244,1.97215,1.97231,603931.0
2008-02-04 13:34:00,1.97237,1.97274,1.97237,1.97274,6251423.0
2008-02-04 13:35:00,1.97274,1.97291,1.97272,1.97289,7985976.0
2008-02-04 13:36:00,1.97295,1.97324,1.97295,1.97323,5119280.0
2008-02-04 13:37:00,1.9733,1.97352,1.97329,1.97352,40167130.0
2008-02-04 13:38:00,1.97357,1.97378,1.97351,1.97378,9788195.0
2008-02-04 13:39:00,1.974,1.97422,1.974,1.97409,2065344.0
2008-02-04 13:40:00,1.97438,1.97468,1.97438,1.97468,12000788.0
2008-02-04 13:41:00,1.97467,1.97467,1.97419,1.97419,3183172.0
2008-02-04 13:42:00,1.9743,1.9743,1.97394,1.97402,4045635.0
2008-02-04 13:43:00,1.97407,1.97438,1.97403,1.97427,20555081.0
2008-02-04 13:44:00,1.97419,1.97419,1.97381,1.97381,568893.0
2008-02-04 13:45:00,1.97389,1.97402,1.97389,1.97402,2030960.0
2008-02-04 13:46:00,1.97385,1.97398,1.97385,1.97392,1384568.0
2008-02-04 13:47:00,1.97394,1.97406,1.97386,1.97398,9845845.0
2008-02-04 13:48:00,1.97398,1.97401,1.97388,1.97396,18533084.0
2008-02-04 13:49:00,1.97387,1.97399,1.97387,1.97398,1805614.0
2008-02-04 13:50:00,1.97391,1.97408,1.9739,1.9739,3557545.0
2008-02-04 13:51:00,1.9738,1.97384,1.97374,1.97379,3178152.0
2008-02-04 13:52:00,1.97386,1.97386,1.97368,1.97374,1128422.0
2008-02-04 13:53:00,1.97365,1.97365,1.97353,1.97358,3557795.0
2008-02-04 13:54:00,1.97363,1.97372,1.97334,1.97368,23093190.0
2008-02-04 13:55:00,1.97354,1.97377,1.97354,1.97373,1840873.0
2008-02-04 13:56:00,1.9737,1.97388,1.97361,1.97379,12986702.0
2008-02-04 13:57:00,1.97377,1.97377,1.97351,1.97351,10484137.0
2008-02-04 13:58:00,1.97357,1.97364,1.97357,1.97359,2451533.0
2008-02-04 13:59:00,1.97353,1.97353,1.97315,1.97315,8061584.0
2008-02-04 14:00:00,1.97323,1.97353,1.97323,1.97353,3163763.0
2008-02-04 14:01:00,1.97331,1.97345,1.97304,1.97304,7594951.0
2008-02-04 14:02:00,1.97312,1.97312,1.97283,1.97283,898766.0
2008-02-04 14:03:00,1.97292,1.97311,1.97254,1.97311,3522386.0
2008-02-04 14:04:00,1.97311,1.97364,1.97311,1.97364,8424178.0
2008-02-04 14:05:00,1.97358,1.97387,1.97358,1.97366,1339286.0
2008-02-04 14:06:00,1.9738,1.9738,1.97363,1.97372,11107918.0
2008-02-04 14:07:00,1.97375,1.97403,1.97375,1.97395,7334834.0
2008-02-04 14:08:00,1.97396,1.9741,1.9739,1.9739,3129680.0
2008-02-04 14:09:00,1.97405,1.97405,1.97372,1.97372,5002501.0
2008-02-04 14:10:00,1.97395,1.97406,1.97392,1.97399,1718671.0
2008-02-04 14:11:00,1.97394,1.97394,1.97338,1.97338,2464095.0
2008-02-04 14:12:00,1.97348,1.97348,1.97274,1.97274,2725802.0
2008-02-04 14:13:00,1.97294,1.97295,1.97254,1.9729,6345855.0
2008-02-04 14:14:00,1.9727,1.97272,1.97251,1.97272,12714367.0
2008-02-04 14:15:00,1.97278,1.97285,1.97255,1.97276,22752798.0
2008-02-04 14:16:00,1.97279,1.97342,1.97279,1.9733,38205344.0
2008-02-04 14:17:00,1.97343,1.97394,1.97336,1.97394,10061625.0
2008-02-04 14:18:00,1.97415,1.9745,1.97415,1.9745,1863171.0
2008-02-04 14:19:00,1.97458,1.97497,1.97458,1.97497,2987712.0
2008-02-04 14:20:00,1.975,1.97548,1.975,1.97542,25941201.0
2008-02-04 14:21:00,1.97536,1.97574,1.97536,1.97574,17535721.0
2008-02-04 14:22:00,1.97573,1.97595,1.97573,1.97595,15074206.0
2008-02-04 14:23:00,1.97561,1.97628,1.97561,1.97628,6302449.0
2008-02-04 14:24:00,1.97623,1.97656,1.97621,1.97644,3778122.0
2008-02-04 14:25:00,1.97668,1.97693,1.97667,1.97693,22117024.0
2008-02-04 14:26:00,1.97689,1.97718,1.97689,1.97718,1506779.0
2008-02-04 14:27:00,1.97724,1.97744,1.97724,1.97744,2068471.0
2008-02-04 14:28:00,1.97735,1.97769,1.97735,1.97769,4299734.0
2008-02-04 14:29:00,1.97769,1.97769,1.97713,1.97713,4443888.0
2008-02-04 14:30:00,1.977,1.97744,1.977,1.97744,7971372.0
2008-02-04 14:31:00,1.9774,1.9774,1.97684,1.97684,4188526.0
2008-02-04 14:32:00,1.97666,1.97684,1.97661,1.97684,5053673.0
2008-02-04 14:33:00,1.97681,1.97693,1.97655,1.97655,1123399.0
2008-02-04 14:34:00,1.97635,1.97635,1.97579,1.97579,12388710.0
2008-02-04 14:35:00,1.97593,1.97611,1.97455,1.97599,2152851.0
2008-02-04 14:36:00,1.97587,1.97601,1.97555,1.97595,11380802.0
2008-02-04 14:37:00,1.976,1.97602,1.97584,1.97593,8297354.0
2008-02-04 14:38:00,1.97584,1.97584,1.97545,1.97558,1383741.0
2008-02-04 14:39:00,1.97569,1.97597,1.97569,1.97597,1527661.0
2008-02-04 14:40:00,1.97596,1.97618,1.97596,1.9761,1738760.0
2008-02-04 14:41:00,1.97621,1.97621,1.97593,1.97593,8561319.0
2008-02-04 14:42:00,1.97603,1.97606,1.97586,1.97606,11949695.0
2008-02-04 14:43:00,1.97587,1.976,1.97581,1.97586,1331957.0
2008-02-04 14:44:00,1.97586,1.97599,1.97586,1.97592,4945229.0
2008-02-04 14:45:00,1.97588,1.97592,1.97536,1.97536,22521405.0
2008-02-04 14:46:00,1.97522,1.9755,1.97522,1.97527,2479493.0
2008-02-04 14:47:00,1.9752,1.97526,1.97498,1.97524,3908442.0
2008-02-04 14:48:00,1.97494,1.97501,1.97476,1.97491,1362827.0
2008-02-04 14:49:00,1.97506,1.97527,1.97506,1.97517,5266182.0
2008-02-04 14:50:00,1.97518,1.97544,1.97515,1.97544,2287713.0
2008-02-04 14:51:00,1.9755,1.9759,1.9755,1.9759,1583992.0
2008-02-04 14:52:00,1.97593,1.976,1.97579,1.97597,5042086.0
2008-02-04 14:53:00,1.97601,1.97614,1.97601,1.97614,3256171.0
2008-02-04 14:54:00,1.97616,1.97628,1.97607,1.97607,2557760.0
2008-02-04 14:55:00,1.97603,1.97603,1.9759,1.97598,4597579.0
2008-02-04 14:56:00,1.9759,1.97646,1.9759,1.97646,19630633.0
2008-02-04 14:57:00,1.97657,1.97657,1.9758,1.97615,2444787.0
2008-02-04 14:58:00,1.97604,1.97646,1.97604,1.97646,6614741.0
2008-02-04 14:59:00,1.97653,1.97686,1.9765,1.97673,2344034.0
2008-02-04 15:00:00,1.97649,1.97728,1.97649,1.97728,3372691.0
2008-02-04 15:01:00,1.97731,1.97736,1.97672,1.97672,21956105.0
2008-02-04 15:02:00,1.97661,1.97661,1.97642,1.97642,1582069.0
2008-02-04 15:03:00,1.97644,1.97646,1.97619,1.97646,3133892.0
2008-02-04 15:04:00,1.97646,1.97646,1.97634,1.97635,4653566.0
2008-02-04 15:05:00,1.97641,1.97641,1.976,1.976,16460079.0
2008-02-04 15:06:00,1.97592,1.97592,1.97551,1.97551,3270105.0
2008-02-04 15:07:00,1.97572,1.97598,1.97572,1.97598,7111523.0
2008-02-04 15:08:00,1.97593,1.97601,1.97579,1.97586,856461.0
2008-02-04 15:09:00,1.97579,1.97579,1.97557,1.97559,36651615.0
2008-02-04 15:10:00,1.9757,1.97633,1.9757,1.97633,2241790.0
2008-02-04 15:11:00,1.97619,1.97619,1.97585,1.97585,13822749.0
2008-02-04 15:12:00,1.97575,1.97596,1.97575,1.97596,1851411.0
2008-02-04 15:13:00,1.97592,1.97592,1.97576,1.97576,7039336.0
2008-02-04 15:14:00,1.9757,1.97581,1.9757,1.97581,49918480.0
2008-02-04 15:15:00,1.97569,1.9757,1.97546,1.97546,3586318.0
2008-02-04 15:16:00,1.9753,1.9753,1.9751,1.97521,27960524.0
2008-02-04 15:17:00,1.97524,1.97525,1.97493,1.97493,1728144.0
2008-02-04 15:18:00,1.97498,1.97498,1.97459,1.97459,1978865.0
2008-02-04 15:19:00,1.97448,1.97448,1.97375,1.97375,4746803.0
2008-02-04 15:20:00,1.97389,1.97391,1.97366,1.97366,6796762.0
2008-02-04 15:21:00,1.97348,1.9735,1.97273,1.97315,7420084.0
2008-02-04 15:22:00,1.97319,1.97319,1.97288,1.97288,2357026.0
2008-02-04 15:23:00,1.97287,1.97287,1.97267,1.97269,2888528.0
2008-02-04 15:24:00,1.97264,1.97266,1.97245,1.97247,1105153.0
2008-02-04 15:25:00,1.9723,1.97239,1.97222,1.97222,3628917.0
2008-02-04 15:26:00,1.97221,1.97243,1.97206,1.97223,6600170.0
2008-02-04 15:27:00,1.97216,1.97221,1.97201,1.97221,23956156.0
2008-02-04 15:28:00,1.97224,1.97256,1.97224,1.97256,11335263.0
2008-02-04 15:29:00,1.97261,1.97275,1.97261,1.97261,2754283.0
2008-02-04 15:30:00,1.97255,1.9727,1.97229,1.97229,5172364.0
2008-02-04 15:31:00,1.97228,1.97228,1.97204,1.97208,10767644.0
2008-02-04 15:32:00,1.97175,1.97203,1.97175,1.97176,3218576.0
2008-02-04 15:33:00,1.97186,1.97211,1.97186,1.972,25711467.0
2008-02-04 15:34:00,1.9715,1.97179,1.9715,1.97161,5768488.0
2008-02-04 15:35:00,1.97163,1.97165,1.97141,1.97141,16580947.0
2008-02-04 15:36:00,1.97132,1.97132,1.97108,1.97115,5906491.0
2008-02-04 15:37:00,1.97112,1.97112,1.97071,1.97076,4896127.0
2008-02-04 15:38:00,1.9707,1.9707,1.96988,1.96989,7654716.0
2008-02-04 15:39:00,1.9699,1.97001,1.96983,1.9699,8065471.0
2008-02-04 15:40:00,1.96995,1.97009,1.96995,1.97,1425176.0
2008-02-04 15:41:00,1.97009,1.97027,1.96997,1.97027,1439531.0
2008-02-04 15:42:00,1.97032,1.97047,1.97001,1.97037,8922773.0
2008-02-04 15:43:00,1.97049,1.97072,1.97039,1.97072,5093446.0
2008-02-04 15:44:00,1.97072,1.97072,1.9704,1.9704,18827269.0
2008-02-04 15:45:00,1.97041,1.97052,1.97041,1.97042,643144.0
2008-02-04 15:46:00,1.97043,1.97058,1.97043,1.97047,6646222.0
2008-02-04 15:47:00,1.97047,1.97047,1.97019,1.97022,7010434.0
2008-02-04 15:48:00,1.97017,1.97022,1.97008,1.97011,2165463.0
2008-02-04 15:49:00,1.97024,1.97032,1.9702,1.97032,5313653.0
2008-02-04 15:50:00,1.97052,1.97076,1.97052,1.97076,6822860.0
2008-02-04 15:51:00,1.97067,1.97067,1.97021,1.97021,6939848.0
2008-02-04 15:52:00,1.97019,1.97019,1.96983,1.96985,58692747.0
2008-02-04 15:53:00,1.96982,1.96982,1.96946,1.96946,3550363.0
2008-02-04 15:54:00,1.96955,1.96984,1.96951,1.96984,1168781.0
2008-02-04 15:55:00,1.96988,1.96988,1.96958,1.96958,2033602.0
2008-02-04 15:56:00,1.96971,1.96971,1.96951,1.96953,6457034.0
2008-02-04 15:57:00,1.96931,1.96931,1.96913,1.96919,14167881.0
2008-02-04 15:58:00,1.96901,1.96923,1.96883,1.96923,19852441.0
2008-02-04 15:59:00,1.96922,1.96922,1.96895,1.96896,1878266.0
2008-02-04 16:00:00,1.96896,1.96916,1.96896,1.96916,15261541.0
2008-02-04 16:01:00,1.96928,1.96987,1.96928,1.96987,33648115.0
2008-02-04 16:02:00,1.96987,1.9699,1.96974,1.96974,7560575.0
2008-02-04 16:03:00,1.9696,1.96971,1.96942,1.96942,2222332.0
2008-02-04 16:04:00,1.96968,1.96971,1.96958,1.96966,34995395.0
2008-02-04 16:05:00,1.96984,1.96995,1.96978,1.96985,13561736.0
2008-02-04 16:06:00,1.96996,1.97018,1.9699,1.97009,9855558.0
2008-02-04 16:07:00,1.97003,1.97021,1.97001,1.97001,1508374.0
2008-02-04 16:08:00,1.96986,1.96986,1.96947,1.96947,2188943.0
2008-02-04 16:09:00,1.96949,1.96949,1.96919,1.96921,4355852.0
2008-02-04 16:10:00,1.9692,1.9692,1.96876,1.96876,7826242.0
2008-02-04 16:11:00,1.96879,1.96889,1.96879,1.96883,4602333.0
2008-02-04 16:12:00,1.96879,1.96881,1.96869,1.96876,1969091.0
2008-02-04 16:13:00,1.96867,1.96867,1.96844,1.96844,11175211.0
2008-02-04 16:14:00,1.96848,1.96861,1.96844,1.96844,6816621.0
2008-02-04 16:15:00,1.96834,1.96853,1.96826,1.96853,4570694.0
2008-02-04 16:16:00,1.96857,1.96866,1.96852,1.96863,2555487.0
2008-02-04 16:17:00,1.96876,1.96908,1.96876,1.96908,5448296.0
2008-02-04 16:18:00,1.96926,1.96929,1.96877,1.96877,7903093.0
2008-02-04 16:19:00,1.96863,1.96863,1.9678,1.9678,45799630.0
2008-02-04 16:20:00,1.96747,1.96747,1.9671,1.9671,4286413.0
2008-02-04 16:21:00,1.96734,1.96747,1.96728,1.96747,3526047.0
2008-02-04 16:22:00,1.96736,1.96738,1.96722,1.96722,3476977.0
2008-02-04 16:23:00,1.96728,1.96728,1.96698,1.96698,1645996.0
2008-02-04 16:24:00,1.96718,1.96734,1.9671,1.96734,5950480.0
2008-02-04 16:25:00,1.9676,1.96774,1.9676,1.96771,1174313.0
2008-02-04 16:26:00,1.96781,1.9681,1.96781,1.9681,2386705.0
2008-02-04 16:27:00,1.96818,1.96836,1.9681,1.96811,2785878.0
2008-02-04 16:28:00,1.96788,1.96788,1.96765,1.96774,40933032.0
2008-02-04 16:29:00,1.96771,1.96771,1.96753,1.96753,1858603.0
2008-02-04 16:30:00,1.96745,1.96761,1.96745,1.96761,8768303.0
2008-02-04 16:31:00,1.96776,1.96812,1.9676,1.96801,5959581.0
2008-02-04 16:32:00,1.96799,1.96805,1.96791,1.96798,9139390.0
2008-02-04 16:33:00,1.96802,1.9684,1.96802,1.9684,4436448.0
2008-02-04 16:34:00,1.96847,1.96847,1.96834,1.96837,13196056.0
2008-02-04 16:35:00,1.96834,1.96844,1.9683,1.96836,12315102.0
2008-02-04 16:36:00,1.96845,1.96845,1.96831,1.96845,11411650.0
2008-02-04 16:37:00,1.96843,1.96843,1.96814,1.9682,10080904.0
2008-02-04 16:38:00,1.96818,1.96822,1.968,1.968,8732531.0
2008-02-04 16:39:00,1.96806,1.96809,1.96783,1.96787,4128587.0
2008-02-04 16:40:00,1.96797,1.96844,1.96797,1.96844,6278171.0
2008-02-04 16:41:00,1.96845,1.96845,1.9679,1.9679,3068952.0
2008-02-04 16:42:00,1.96788,1.96788,1.96746,1.96746,8351048.0
2008-02-04 16:43:00,1.96734,1.96734,1.96688,1.96691,74230294.0
2008-02-04 16:44:00,1.96692,1.96692,1.96654,1.96654,11005609.0
2008-02-04 16:45:00,1.96671,1.96671,1.96567,1.96567,11140491.0
2008-02-04 16:46:00,1.9657,1.96638,1.9657,1.96638,13358158.0
2008-02-04 16:47:00,1.96647,1.96681,1.9664,1.96681,402486.0
2008-02-04 16:48:00,1.96681,1.96681,1.96663,1.96663,21343642.0
2008-02-04 16:49:00,1.96656,1.96656,1.96625,1.96625,1726910.0
2008-02-04 16:50:00,1.96629,1.96637,1.96629,1.96635,1645946.0
2008-02-04 16:51:00,1.96636,1.96683,1.96636,1.96683,3329508.0
2008-02-04 16:52:00,1.96693,1.96693,1.9663,1.96652,9136608.0
2008-02-04 16:53:00,1.9664,1.9665,1.96615,1.96629,31299009.0
2008-02-04 16:54:00,1.96637,1.96637,1.96573,1.96573,2063461.0
2008-02-04 16:55:00,1.96565,1.96565,1.96533,1.96533,22720080.0
2008-02-04 16:56:00,1.96533,1.96533,1.9646,1.9646,10573485.0
2008-02-04 16:57:00,1.96472,1.96474,1.96447,1.96469,3250189.0
2008-02-04 16:58:00,1.96445,1.96485,1.96445,1.96475,6313108.0
2008-02-04 16:59:00,1.96465,1.96466,1.96412,1.96412,54347943.0
2008-02-04 17:00:00,1.96407,1.96453,1.96407,1.96453,4723802.0
2008-02-04 17:01:00,1.96462,1.96535,1.96462,1.96535,3608217.0
2008-02-04 17:02:00,1.96552,1.96556,1.96525,1.96556,3804580.0
2008-02-04 17:03:00,1.96557,1.96576,1.96557,1.96563,3451847.0
2008-02-04 17:04:00,1.96554,1.96554,1.96481,1.96481,6474608.0
2008-02-04 17:05:00,1.96477,1.96477,1.96439,1.96445,5894572.0
2008-02-04 17:06:00,1.96439,1.96439,1.96419,1.96432,6462455.0
2008-02-04 17:07:00,1.96434,1.96442,1.96424,1.96433,14661530.0
2008-02-04 17:08:00,1.96438,1.9647,1.96438,1.9647,5121375.0
2008-02-04 17:09:00,1.96472,1.96472,1.96458,1.96464,1991105.0
2008-02-04 17:10:00,1.96456,1.96456,1.96429,1.96429,6599315.0
2008-02-04 17:11:00,1.96447,1.96447,1.96424,1.96427,12037187.0
2008-02-04 17:12:00,1.96424,1.96424,1.96405,1.96409,38228771.0
2008-02-04 17:13:00,1.96409,1.96409,1.96385,1.96388,1061381.0
2008-02-04 17:14:00,1.96389,1.96389,1.96356,1.96356,8632021.0
2008-02-04 17:15:00,1.96354,1.96382,1.96354,1.96382,4004761.0
2008-02-04 17:16:00,1.96381,1.96383,1.96363,1.96383,4366774.0
2008-02-04 17:17:00,1.96383,1.96406,1.96382,1.96406,4775260.0
2008-02-04 17:18:00,1.96405,1.96405,1.96383,1.96393,3178122.0
2008-02-04 17:19:00,1.96393,1.96407,1.96393,1.96395,9140112.0
2008-02-04 17:20:00,1.96398,1.96401,1.96382,1.96401,4745811.0
2008-02-04 17:21:00,1.96395,1.96401,1.9636,1.9636,30427734.0
2008-02-04 17:22:00,1.96351,1.96351,1.96307,1.96307,34722869.0
2008-02-04 17:23:00,1.963,1.963,1.96267,1.96284,3846903.0
2008-02-04 17:24:00,1.96283,1.96285,1.96255,1.96255,3538537.0
2008-02-04 17:25:00,1.96245,1.96272,1.96243,1.96272,15564015.0
2008-02-04 17:26:00,1.9628,1.96293,1.96253,1.96293,5166077.0
2008-02-04 17:27:00,1.96316,1.96345,1.96316,1.96343,783559.0
2008-02-04 17:28:00,1.96352,1.96411,1.96352,1.96411,9373180.0
2008-02-04 17:29:00,1.96406,1.96406,1.96371,1.96371,4708460.0
2008-02-04 17:30:00,1.96397,1.96405,1.96378,1.964,2326679.0
2008-02-04 17:31:00,1.96415,1.96438,1.96396,1.96396,35675385.0
2008-02-04 17:32:00,1.9639,1.96461,1.9639,1.96461,5291860.0
2008-02-04 17:33:00,1.96462,1.96462,1.96384,1.96384,2114286.0
2008-02-04 17:34:00,1.96418,1.96448,1.96407,1.96448,1238034.0
2008-02-04 17:35:00,1.96446,1.96474,1.96443,1.96472,6468230.0
2008-02-04 17:36:00,1.9648,1.96501,1.96459,1.96501,18881643.0
2008-02-04 17:37:00,1.96501,1.96523,1.96501,1.96523,3645937.0
2008-02-04 17:38:00,1.96524,1.96543,1.96524,1.96541,544368.0
2008-02-04 17:39:00,1.96548,1.96548,1.96504,1.96528,1135281.0
2008-02-04 17:40:00,1.96538,1.96564,1.96538,1.96564,19035073.0
2008-02-04 17:41:00,1.96572,1.96572,1.96542,1.96542,6186588.0
2008-02-04 17:42:00,1.96538,1.96538,1.96485,1.96536,14431132.0
2008-02-04 17:43:00,1.96524,1.96538,1.96501,1.96501,20285224.0
2008-02-04 17:44:00,1.96485,1.96547,1.96485,1.96536,6738612.0
2008-02-04 17:45:00,1.96529,1.9654,1.96521,1.96521,6189772.0
2008-02-04 17:46:00,1.96532,1.96542,1.96523,1.96523,3766543.0
2008-02-04 17:47:00,1.9652,1.96533,1.96503,1.96503,13350428.0
2008-02-04 17:48:00,1.96508,1.96523,1.96507,1.96514,11975726.0
2008-02-04 17:49:00,1.96491,1.96491,1.96452,1.96462,5153925.0
2008-02-04 17:50:00,1.96462,1.96497,1.96447,1.96497,5332726.0
2008-02-04 17:51:00,1.96502,1.96532,1.96502,1.96532,7315240.0
2008-02-04 17:52:00,1.96538,1.96554,1.96526,1.96554,2135562.0
2008-02-04 17:53:00,1.9656,1.96588,1.96559,1.96588,499358.0
2008-02-04 17:54:00,1.96606,1.96606,1.96581,1.96588,1976574.0
2008-02-04 17:55:00,1.96587,1.96616,1.96578,1.96616,13859316.0
2008-02-04 17:56:00,1.96619,1.96619,1.96588,1.96588,929214.0
2008-02-04 17:57:00,1.96579,1.96579,1.96567,1.96575,950859.0
2008-02-04 17:58:00,1.96579,1.96606,1.96578,1.96606,26927202.0
2008-02-04 17:59:00,1.9662,1.96631,1.9661,1.96618,11474933.0
2008-02-04 18:00:00,1.96615,1.9665,1.96615,1.9665,20323181.0
2008-02-04 18:01:00,1.96654,1.96661,1.96644,1.96644,2457617.0
2008-02-04 18:02:00,1.96628,1.96642,1.96628,1.96629,8792219.0
2008-02-04 18:03:00,1.9662,1.96635,1.9662,1.96631,3822520.0
2008-02-04 18:04:00,1.96636,1.96638,1.96626,1.96638,9771988.0
2008-02-04 18:05:00,1.96648,1.96657,1.96643,1.96643,4116982.0
2008-02-04 18:06:00,1.96638,1.96649,1.96626,1.96649,4983483.0
2008-02-04 18:07:00,1.96648,1.96684,1.96648,1.96678,7442223.0
2008-02-04 18:08:00,1.96674,1.96678,1.96658,1.96661,1466627.0
2008-02-04 18:09:00,1.96646,1.96656,1.96591,1.96597,8823051.0
2008-02-04 18:10:00,1.96601,1.96632,1.96601,1.96626,1825053.0
2008-02-04 18:11:00,1.96612,1.96612,1.96561,1.96561,7225986.0
2008-02-04 18:12:00,1.96565,1.96568,1.96541,1.96541,5765992.0
2008-02-04 18:13:00,1.96531,1.96531,1.96503,1.96504,6117608.0
2008-02-04 18:14:00,1.96498,1.96498,1.96446,1.96488,5186977.0
2008-02-04 18:15:00,1.96495,1.96508,1.96495,1.96498,18433682.0
2008-02-04 18:16:00,1.96489,1.96494,1.96459,1.96494,4351991.0
2008-02-04 18:17:00,1.96499,1.96549,1.96499,1.96549,7575531.0
2008-02-04 18:18:00,1.96567,1.96584,1.96567,1.9658,2356036.0
2008-02-04 18:19:00,1.96578,1.9661,1.96578,1.9661,2702315.0
2008-02-04 18:20:00,1.96616,1.96654,1.96603,1.96654,2824166.0
2008-02-04 18:21:00,1.96657,1.96657,1.96608,1.96611,1653727.0
2008-02-04 18:22:00,1.96619,1.96641,1.96619,1.96629,2051636.0
2008-02-04 18:23:00,1.96626,1.96626,1.96579,1.96579,4633394.0
2008-02-04 18:24:00,1.9659,1.96611,1.9659,1.96611,7367970.0
2008-02-04 18:25:00,1.96603,1.96603,1.96583,1.96583,9046593.0
2008-02-04 18:26:00,1.96566,1.96569,1.96544,1.96551,7026369.0
2008-02-04 18:27:00,1.96552,1.96552,1.96523,1.96544,1721905.0
2008-02-04 18:28:00,1.96545,1.96572,1.96533,1.96566,14465896.0
2008-02-04 18:29:00,1.96567,1.96567,1.96545,1.96558,34644782.0
2008-02-04 18:30:00,1.96548,1.96555,1.96532,1.96533,1825146.0
2008-02-04 18:31:00,1.96534,1.96537,1.9652,1.96521,5705462.0
2008-02-04 18:32:00,1.96532,1.96538,1.96524,1.96538,6166504.0
2008-02-04 18:33:00,1.96531,1.96546,1.96516,1.96546,19428484.0
2008-02-04 18:34:00,1.96547,1.96573,1.96547,1.96564,826084.0
2008-02-04 18:35:00,1.96551,1.96596,1.96546,1.96596,9297652.0
2008-02-04 18:36:00,1.96593,1.96608,1.96592,1.96592,6400122.0
2008-02-04 18:37:00,1.96587,1.96587,1.96547,1.9656,31546562.0
2008-02-04 18:38:00,1.96553,1.96553,1.9654,1.96541,3322323.0
2008-02-04 18:39:00,1.96536,1.96536,1.96508,1.96508,18252746.0
2008-02-04 18:40:00,1.96507,1.96507,1.96488,1.96489,3628074.0
2008-02-04 18:41:00,1.96478,1.96481,1.96465,1.96465,1164127.0
2008-02-04 18:42:00,1.96463,1.96463,1.96441,1.96441,4298050.0
2008-02-04 18:43:00,1.96442,1.96442,1.96408,1.96417,4394081.0
2008-02-04 18:44:00,1.96418,1.96425,1.96403,1.96425,9142157.0
2008-02-04 18:45:00,1.9643,1.96449,1.9643,1.96437,20177831.0
2008-02-04 18:46:00,1.96439,1.96445,1.9643,1.96437,2113188.0
2008-02-04 18:47:00,1.96446,1.96483,1.96446,1.96469,1175217.0
2008-02-04 18:48:00,1.9649,1.96527,1.9649,1.96527,1014009.0
2008-02-04 18:49:00,1.96522,1.96559,1.96522,1.96546,765364.0
2008-02-04 18:50:00,1.96534,1.96534,1.9648,1.96484,16417242.0
2008-02-04 18:51:00,1.96477,1.96486,1.9647,1.96479,4754516.0
2008-02-04 18:52:00,1.9647,1.96471,1.96453,1.96453,6375207.0
2008-02-04 18:53:00,1.96436,1.9645,1.96428,1.96428,1581533.0
2008-02-04 18:54:00,1.9641,1.96431,1.9641,1.96429,868273.0
2008-02-04 18:55:00,1.96438,1.96456,1.96438,1.96453,9230212.0
2008-02-04 18:56:00,1.96433,1.96462,1.9642,1.9642,3259446.0
2008-02-04 18:57:00,1.96425,1.96441,1.96425,1.96428,1602907.0
2008-02-04 18:58:00,1.96434,1.96434,1.96396,1.96409,3388825.0
2008-02-04 18:59:00,1.96426,1.96433,1.96386,1.96386,4232286.0
2008-02-04 19:00:00,1.96394,1.96394,1.96367,1.96377,7075954.0
2008-02-04 19:01:00,1.96392,1.96431,1.96392,1.96431,987149.0
2008-02-04 19:02:00,1.96443,1.96454,1.96425,1.9643,8407787.0
2008-02-04 19:03:00,1.96444,1.96472,1.96444,1.96469,3298085.0
2008-02-04 19:04:00,1.96475,1.96481,1.96449,1.9647,4569826.0
2008-02-04 19:05:00,1.96464,1.96464,1.96441,1.96456,21493345.0
2008-02-04 19:06:00,1.96464,1.96475,1.96456,1.96458,16493522.0
2008-02-04 19:07:00,1.96461,1.96467,1.96455,1.96455,8677956.0
2008-02-04 19:08:00,1.96474,1.96491,1.96455,1.96491,5363758.0
2008-02-04 19:09:00,1.96508,1.96538,1.96508,1.96538,2033578.0
2008-02-04 19:10:00,1.9653,1.9657,1.9653,1.9657,7901256.0
2008-02-04 19:11:00,1.96573,1.96576,1.96572,1.96576,1400465.0
2008-02-04 19:12:00,1.96572,1.96593,1.96572,1.96593,7621928.0
2008-02-04 19:13:00,1.96576,1.96576,1.9653,1.9653,5238295.0
2008-02-04 19:14:00,1.96534,1.96534,1.96502,1.96518,20873894.0
2008-02-04 19:15:00,1.96523,1.96533,1.96523,1.96523,7426199.0
2008-02-04 19:16:00,1.9652,1.9652,1.96477,1.96477,6176451.0
2008-02-04 19:17:00,1.96477,1.96477,1.96467,1.96475,6502829.0
2008-02-04 19:18:00,1.96477,1.96481,1.96466,1.96479,14519463.0
2008-02-04 19:19:00,1.9647,1.9647,1.96433,1.96433,4995637.0
2008-02-04 19:20:00,1.96424,1.9645,1.96424,1.9645,495137.0
2008-02-04 19:21:00,1.96467,1.96503,1.96467,1.96503,2151020.0
2008-02-04 19:22:00,1.96498,1.96503,1.96486,1.96503,7120678.0
2008-02-04 19:23:00,1.96503,1.96531,1.96482,1.96482,4433550.0
2008-02-04 19:24:00,1.96472,1.96472,1.96444,1.96468,3303741.0
2008-02-04 19:25:00,1.96478,1.96484,1.96468,1.96484,2191999.0
2008-02-04 19:26:00,1.96483,1.96497,1.96483,1.96497,1476486.0
2008-02-04 19:27:00,1.96501,1.96505,1.96485,1.96485,3941852.0
2008-02-04 19:28:00,1.96478,1.96478,1.9645,1.9645,15674327.0
2008-02-04 19:29:00,1.96437,1.96483,1.96437,1.96481,24347962.0
2008-02-04 19:30:00,1.96489,1.96502,1.96487,1.96502,10714941.0
2008-02-04 19:31:00,1.96508,1.96529,1.96498,1.96529,2939592.0
2008-02-04 19:32:00,1.96529,1.96567,1.96521,1.96567,23289959.0
2008-02-04 19:33:00,1.96545,1.96545,1.965,1.965,3682467.0
2008-02-04 19:34:00,1.96486,1.96486,1.96453,1.96467,1586786.0
2008-02-04 19:35:00,1.96456,1.96456,1.96433,1.96437,8783337.0
2008-02-04 19:36:00,1.96433,1.9644,1.96423,1.96427,15698209.0
2008-02-04 19:37:00,1.96443,1.96455,1.9644,1.9644,5460570.0
2008-02-04 19:38:00,1.96463,1.96485,1.96463,1.96485,20575978.0
2008-02-04 19:39:00,1.9649,1.96495,1.96487,1.96495,2267006.0
2008-02-04 19:40:00,1.96485,1.96485,1.96443,1.96457,9707471.0
2008-02-04 19:41:00,1.96456,1.96472,1.96449,1.96472,7762023.0
2008-02-04 19:42:00,1.96472,1.96486,1.96472,1.96486,13110619.0
2008-02-04 19:43:00,1.96486,1.96491,1.96474,1.96484,17849466.0
2008-02-04 19:44:00,1.9648,1.96492,1.96453,1.96492,7369246.0
2008-02-04 19:45:00,1.96491,1.96498,1.9647,1.9647,5931893.0
2008-02-04 19:46:00,1.96457,1.96479,1.96457,1.96475,1572903.0
2008-02-04 19:47:00,1.96499,1.96514,1.96472,1.96491,23675976.0
2008-02-04 19:48:00,1.96471,1.96471,1.96315,1.96453,4818220.0
2008-02-04 19:49:00,1.96446,1.96446,1.96424,1.96438,5969638.0
2008-02-04 19:50:00,1.96441,1.96463,1.96441,1.96459,2145853.0
2008-02-04 19:51:00,1.96466,1.96478,1.96446,1.96446,3748816.0
2008-02-04 19:52:00,1.96452,1.96452,1.96414,1.96414,13032867.0
2008-02-04 19:53:00,1.96416,1.96416,1.96382,1.96382,2171840.0
2008-02-04 19:54:00,1.96385,1.96386,1.96364,1.96364,5427335.0
2008-02-04 19:55:00,1.96357,1.96357,1.96348,1.96348,12638045.0
2008-02-04 19:56:00,1.9635,1.96356,1.9634,1.96345,2847694.0
2008-02-04 19:57:00,1.96359,1.96369,1.96358,1.96366,4739974.0
2008-02-04 19:58:00,1.96341,1.96374,1.96341,1.96374,3372645.0
2008-02-04 19:59:00,1.96385,1.96411,1.96385,1.96411,6565436.0
2008-02-04 20:00:00,1.96409,1.96409,1.9638,1.96392,8191630.0
2008-02-04 20:01:00,1.96409,1.96435,1.96409,1.96425,1934581.0
2008-02-04 20:02:00,1.96437,1.96439,1.96384,1.96384,6295714.0
2008-02-04 20:03:00,1.96385,1.96385,1.96335,1.96335,726741.0
2008-02-04 20:04:00,1.96344,1.96344,1.96324,1.9633,7099069.0
2008-02-04 20:05:00,1.96341,1.96368,1.96341,1.96362,10766202.0
2008-02-04 20:06:00,1.96371,1.96379,1.96361,1.96378,7653629.0
2008-02-04 20:07:00,1.96376,1.96396,1.96368,1.9639,6467923.0
2008-02-04 20:08:00,1.96398,1.96408,1.96376,1.96382,11943221.0
2008-02-04 20:09:00,1.9638,1.96388,1.96379,1.96379,4268046.0
2008-02-04 20:10:00,1.96374,1.96374,1.96338,1.96338,17156326.0
2008-02-04 20:11:00,1.96339,1.96347,1.96334,1.96341,33974831.0
2008-02-04 20:12:00,1.96335,1.96343,1.96327,1.96327,14856061.0
2008-02-04 20:13:00,1.96328,1.96328,1.96297,1.96297,4280763.0
2008-02-04 20:14:00,1.96297,1.96305,1.96264,1.96264,4695987.0
2008-02-04 20:15:00,1.96266,1.96288,1.9625,1.96288,7624692.0
2008-02-04 20:16:00,1.96308,1.96323,1.96305,1.96307,5513693.0
2008-02-04 20:17:00,1.963,1.96307,1.96293,1.96295,1194667.0
2008-02-04 20:18:00,1.96291,1.96293,1.96273,1.96282,11147663.0
2008-02-04 20:19:00,1.96276,1.96278,1.9625,1.9625,3456963.0
2008-02-04 20:20:00,1.96237,1.96241,1.96189,1.96189,8630581.0
2008-02-04 20:21:00,1.96193,1.96193,1.96172,1.96172,4041057.0
2008-02-04 20:22:00,1.96171,1.96171,1.96127,1.96127,7504309.0
2008-02-04 20:23:00,1.96125,1.96172,1.96125,1.96172,19251304.0
2008-02-04 20:24:00,1.96193,1.96204,1.96193,1.96193,4351794.0
2008-02-04 20:25:00,1.96195,1.96206,1.96183,1.96206,619054.0
2008-02-04 20:26:00,1.96212,1.96224,1.96197,1.96197,357708.0
2008-02-04 20:27:00,1.96188,1.96195,1.96183,1.96195,12911349.0
2008-02-04 20:28:00,1.96196,1.96208,1.96191,1.96205,6972345.0
2008-02-04 20:29:00,1.96205,1.96211,1.962,1.96207,2430727.0
2008-02-04 20:30:00,1.96203,1.96219,1.96203,1.96213,3752293.0
2008-02-04 20:31:00,1.96225,1.96226,1.96081,1.96215,1936036.0
2008-02-04 20:32:00,1.96206,1.96206,1.96162,1.96162,3782444.0
2008-02-04 20:33:00,1.96151,1.96155,1.96137,1.96155,3286486.0
2008-02-04 20:34:00,1.9615,1.96168,1.96137,1.96137,7775776.0
2008-02-04 20:35:00,1.96119,1.96119,1.96112,1.96118,566185.0
2008-02-04 20:36:00,1.96125,1.96141,1.96123,1.96123,16076422.0
2008-02-04 20:37:00,1.96126,1.96126,1.96102,1.96102,764754.0
2008-02-04 20:38:00,1.96106,1.96121,1.96106,1.96112,9414725.0
2008-02-04 20:39:00,1.96125,1.96139,1.96125,1.96139,11837749.0
2008-02-04 20:40:00,1.96138,1.96153,1.96138,1.96153,2286445.0
2008-02-04 20:41:00,1.96162,1.96162,1.96107,1.96149,51800341.0
2008-02-04 20:42:00,1.96149,1.9615,1.96128,1.96143,3342770.0
2008-02-04 20:43:00,1.9614,1.9614,1.96099,1.96099,5087798.0
2008-02-04 20:44:00,1.96093,1.96093,1.96058,1.96058,8562259.0
2008-02-04 20:45:00,1.96061,1.96061,1.96015,1.96027,8680986.0
2008-02-04 20:46:00,1.96011,1.96011,1.9598,1.96,5634254.0
2008-02-04 20:47:00,1.96023,1.96067,1.96023,1.96067,1887104.0
2008-02-04 20:48:00,1.96063,1.96077,1.96049,1.96049,11928457.0
2008-02-04 20:49:00,1.9605,1.9605,1.9603,1.96038,13703022.0
2008-02-04 20:50:00,1.9605,1.96092,1.9605,1.96092,7124972.0
2008-02-04 20:51:00,1.9609,1.9609,1.96059,1.96059,9170617.0
2008-02-04 20:52:00,1.96055,1.96055,1.96032,1.96032,5342927.0
2008-02-04 20:53:00,1.96018,1.96034,1.96018,1.96034,1396469.0
2008-02-04 20:54:00,1.96027,1.96027,1.9601,1.96026,3632517.0
2008-02-04 20:55:00,1.96025,1.96037,1.96018,1.9603,11722981.0
2008-02-04 20:56:00,1.96027,1.96027,1.96006,1.96016,1859058.0
2008-02-04 20:57:00,1.96027,1.96055,1.96027,1.96055,7552338.0
2008-02-04 20:58:00,1.96063,1.96077,1.96046,1.96046,7966470.0
2008-02-04 20:59:00,1.96028,1.9609,1.96028,1.96038,6499167.0
2008-02-04 21:00:00,1.96055,1.96086,1.96035,1.96037,8284526.0
2008-02-04 21:01:00,1.96038,1.96038,1.95985,1.95985,3473077.0
2008-02-04 21:02:00,1.9601,1.9601,1.96006,1.96006,1522745.0
2008-02-04 21:03:00,1.96007,1.96023,1.9599,1.9599,7034372.0
2008-02-04 21:04:00,1.9598,1.95989,1.9598,1.95989,8193336.0
2008-02-04 21:05:00,1.95996,1.96014,1.95991,1.96012,3685146.0
2008-02-04 21:06:00,1.96023,1.96036,1.96015,1.96036,7340717.0
2008-02-04 21:07:00,1.96044,1.9607,1.96028,1.96028,16133382.0
2008-02-04 21:08:00,1.96024,1.96043,1.96018,1.96018,2657021.0
2008-02-04 21:09:00,1.96019,1.96046,1.96015,1.96015,16577576.0
2008-02-04 21:10:00,1.9603,1.96052,1.9603,1.96041,2506393.0
2008-02-04 21:11:00,1.96035,1.96035,1.96019,1.96022,4921825.0
2008-02-04 21:12:00,1.96027,1.96041,1.9602,1.96032,9989063.0
2008-02-04 21:13:00,1.9603,1.96035,1.9602,1.96035,27020996.0
2008-02-04 21:14:00,1.96046,1.9606,1.96046,1.96054,4428352.0
2008-02-04 21:15:00,1.96054,1.96057,1.96024,1.96024,2709763.0
2008-02-04 21:16:00,1.9604,1.96058,1.96025,1.96044,8051692.0
2008-02-04 21:17:00,1.96039,1.96068,1.96039,1.96052,9923355.0
2008-02-04 21:18:00,1.96055,1.96059,1.96036,1.96059,4967931.0
2008-02-04 21:19:00,1.96042,1.9605,1.96017,1.96037,3830136.0
2008-02-04 21:20:00,1.9604,1.9604,1.96023,1.96023,8869052.0
2008-02-04 21:21:00,1.95999,1.96008,1.95974,1.9598,3810524.0
2008-02-04 21:22:00,1.95977,1.95983,1.95963,1.95983,6531246.0
2008-02-04 21:23:00,1.95973,1.95984,1.95968,1.95982,2484825.0
2008-02-04 21:24:00,1.95973,1.95978,1.95916,1.95978,47767135.0
2008-02-04 21:25:00,1.95987,1.95991,1.95979,1.95986,2185331.0
2008-02-04 21:26:00,1.95984,1.95985,1.95946,1.95946,3878944.0
2008-02-04 21:27:00,1.95946,1.95972,1.95939,1.95942,1395403.0
2008-02-04 21:28:00,1.95944,1.95963,1.95929,1.95929,5372083.0
2008-02-04 21:29:00,1.95945,1.95957,1.95944,1.95956,7813102.0
2008-02-04 21:30:00,1.95958,1.95967,1.95945,1.95967,13053799.0
2008-02-04 21:31:00,1.9596,1.9597,1.95956,1.95959,4920932.0
2008-02-04 21:32:00,1.95952,1.95952,1.9592,1.9592,12508264.0
2008-02-04 21:33:00,1.95915,1.95943,1.95915,1.95943,6083590.0
2008-02-04 21:34:00,1.95945,1.95945,1.95897,1.95932,14587740.0
2008-02-04 21:35:00,1.95929,1.9593,1.95918,1.9593,3658066.0
2008-02-04 21:36:00,1.95939,1.95962,1.95939,1.95951,4521054.0
2008-02-04 21:37:00,1.95958,1.95961,1.95953,1.95957,1385525.0
2008-02-04 21:38:00,1.95946,1.95959,1.95946,1.95959,8348398.0
2008-02-04 21:39:00,1.95954,1.95954,1.95933,1.95947,4301978.0
2008-02-04 21:40:00,1.95953,1.95956,1.95948,1.95956,1401043.0
2008-02-04 21:41:00,1.95962,1.95982,1.95962,1.95982,1792353.0
2008-02-04 21:42:00,1.95982,1.95985,1.95969,1.95985,5365700.0
2008-02-04 21:43:00,1.95989,1.96016,1.95982,1.96016,4831733.0
2008-02-04 21:44:00,1.96024,1.9603,1.96015,1.96027,3124329.0
2008-02-04 21:45:00,1.96019,1.96025,1.96014,1.96015,8030264.0
2008-02-04 21:46:00,1.96014,1.96015,1.95999,1.96002,5877020.0
2008-02-04 21:47:00,1.95995,1.95995,1.95971,1.95983,6056263.0
2008-02-04 21:48:00,1.95994,1.96012,1.95993,1.96003,4302429.0
2008-02-04 21:49:00,1.96008,1.96026,1.96005,1.96026,8081497.0
2008-02-04 21:50:00,1.96025,1.96025,1.95988,1.96003,1626930.0
2008-02-04 21:51:00,1.96018,1.96078,1.96018,1.96078,13512520.0
2008-02-04 21:52:00,1.96088,1.96102,1.96083,1.96083,5559025.0
2008-02-04 21:53:00,1.96079,1.96079,1.96046,1.96058,4727041.0
2008-02-04 21:54:00,1.96054,1.96063,1.96052,1.96063,5471623.0
2008-02-04 21:55:00,1.96073,1.96074,1.96047,1.96047,2869538.0
2008-02-04 21:56:00,1.96046,1.96046,1.96019,1.9604,9074634.0
2008-02-04 21:57:00,1.96049,1.96055,1.9602,1.9602,3691570.0
2008-02-04 21:58:00,1.96006,1.96015,1.9598,1.96003,3609030.0
2008-02-04 21:59:00,1.96018,1.96046,1.96018,1.96035,3826852.0
2008-02-04 22:00:00,1.96024,1.9603,1.96004,1.96009,2780922.0
2008-02-04 22:01:00,1.96023,1.96023,1.96002,1.96002,10189669.0
2008-02-04 22:02:00,1.96008,1.96017,1.95989,1.96017,8422715.0
2008-02-04 22:03:00,1.9602,1.96029,1.96011,1.96012,16536065.0
2008-02-04 22:04:00,1.96008,1.9601,1.95989,1.95995,6157833.0
2008-02-04 22:05:00,1.95995,1.95995,1.95978,1.9599,11729558.0
2008-02-04 22:06:00,1.95993,1.96003,1.95987,1.95987,10934213.0
2008-02-04 22:07:00,1.95982,1.95982,1.95968,1.95968,7065046.0
2008-02-04 22:08:00,1.95988,1.95997,1.95987,1.95997,6973297.0
2008-02-04 22:09:00,1.95994,1.95994,1.9597,1.9598,17362644.0
2008-02-04 22:10:00,1.95977,1.96007,1.95972,1.96007,3027895.0
2008-02-04 22:11:00,1.96008,1.96013,1.96003,1.96003,4224028.0
2008-02-04 22:12:00,1.95992,1.96002,1.95992,1.95999,4205159.0
2008-02-04 22:13:00,1.9599,1.9599,1.95974,1.95974,1861864.0
2008-02-04 22:14:00,1.95982,1.95986,1.95967,1.95967,15713158.0
2008-02-04 22:15:00,1.95973,1.95979,1.95963,1.95974,1839485.0
2008-02-04 22:16:00,1.9597,1.9597,1.95949,1.95956,22654782.0
2008-02-04 22:17:00,1.95964,1.95992,1.95963,1.95992,5918750.0
2008-02-04 22:18:00,1.95998,1.9601,1.95991,1.9601,17137902.0
2008-02-04 22:19:00,1.96009,1.96017,1.95994,1.96006,21880817.0
2008-02-04 22:20:00,1.96015,1.9608,1.96015,1.9608,1589527.0
2008-02-04 22:21:00,1.96083,1.96083,1.96064,1.96083,2218209.0
2008-02-04 22:22:00,1.96085,1.96085,1.96037,1.96045,13875288.0
2008-02-04 22:23:00,1.96051,1.96057,1.96005,1.96034,6774321.0
2008-02-04 22:24:00,1.96028,1.9604,1.96028,1.96031,7814226.0
2008-02-04 22:25:00,1.9602,1.9602,1.95993,1.95994,5290810.0
2008-02-04 22:26:00,1.95994,1.95994,1.95961,1.95961,1612258.0
2008-02-04 22:27:00,1.95943,1.95952,1.95916,1.95916,4408645.0
2008-02-04 22:28:00,1.95917,1.95936,1.95917,1.95934,4195298.0
2008-02-04 22:29:00,1.95932,1.95935,1.95914,1.95932,11047559.0
2008-02-04 22:30:00,1.95945,1.95991,1.95945,1.95991,6802573.0
2008-02-04 22:31:00,1.95994,1.96008,1.95992,1.96008,1599960.0
2008-02-04 22:32:00,1.96007,1.96007,1.95965,1.95993,32658155.0
2008-02-04 22:33:00,1.96005,1.96015,1.95999,1.96012,21685467.0
2008-02-04 22:34:00,1.96017,1.96025,1.96006,1.96024,7368340.0
2008-02-04 22:35:00,1.96022,1.96025,1.96005,1.96024,21234935.0
2008-02-04 22:36:00,1.96004,1.96004,1.95972,1.95972,4474335.0
2008-02-04 22:37:00,1.95952,1.95981,1.95947,1.95981,20656181.0
2008-02-04 22:38:00,1.95986,1.95987,1.95962,1.95977,2442757.0
2008-02-04 22:39:00,1.95973,1.95973,1.9596,1.9596,4023042.0
2008-02-04 22:40:00,1.95977,1.95978,1.95962,1.95962,18138435.0
2008-02-04 22:41:00,1.95968,1.95978,1.95952,1.95978,6284821.0
2008-02-04 22:42:00,1.95972,1.95995,1.95972,1.95995,4412688.0
2008-02-04 22:43:00,1.95998,1.96033,1.95998,1.96033,7947243.0
2008-02-04 22:44:00,1.9603,1.96066,1.9603,1.96066,1191726.0
2008-02-04 22:45:00,1.96067,1.96067,1.96043,1.96057,2516576.0
2008-02-04 22:46:00,1.96058,1.96069,1.96047,1.96059,7780905.0
2008-02-04 22:47:00,1.96062,1.96079,1.9604,1.9606,13534858.0
2008-02-04 22:48:00,1.96069,1.96085,1.96057,1.96085,313204.0
2008-02-04 22:49:00,1.96092,1.96092,1.96045,1.96091,6810912.0
2008-02-04 22:50:00,1.96098,1.96098,1.96051,1.96051,3141743.0
2008-02-04 22:51:00,1.96053,1.9606,1.96032,1.96032,21015617.0
2008-02-04 22:52:00,1.96038,1.96061,1.96034,1.96061,7601223.0
2008-02-04 22:53:00,1.96064,1.96098,1.96064,1.96094,6742621.0
2008-02-04 22:54:00,1.96117,1.9613,1.96114,1.96128,5827073.0
2008-02-04 22:55:00,1.96125,1.96137,1.96113,1.96137,1120303.0
2008-02-04 22:56:00,1.96135,1.96141,1.96118,1.96141,9776198.0
2008-02-04 22:57:00,1.96142,1.96142,1.96104,1.96104,1820413.0
2008-02-04 22:58:00,1.96096,1.96096,1.96068,1.96075,8613841.0
2008-02-04 22:59:00,1.96071,1.96071,1.96022,1.96047,8890946.0
2008-02-04 23:00:00,1.96042,1.96042,1.96025,1.96025,8238028.0
2008-02-04 23:01:00,1.96015,1.96015,1.9585,1.95987,15311910.0
2008-02-04 23:02:00,1.95981,1.95983,1.9593,1.95952,2291272.0
2008-02-04 23:03:00,1.95948,1.95948,1.95929,1.95929,1241918.0
2008-02-04 23:04:00,1.9593,1.9593,1.95894,1.95894,1250142.0
2008-02-04 23:05:00,1.95901,1.95907,1.95873,1.95874,2478086.0
2008-02-04 23:06:00,1.95881,1.9593,1.95881,1.9593,3589915.0
2008-02-04 23:07:00,1.95928,1.95931,1.9592,1.95927,5799635.0
2008-02-04 23:08:00,1.95941,1.95974,1.95941,1.95974,6980525.0
2008-02-04 23:09:00,1.95973,1.95986,1.95969,1.9598,4144310.0
2008-02-04 23:10:00,1.95981,1.95992,1.95967,1.95982,6865456.0
2008-02-04 23:11:00,1.95964,1.95993,1.95964,1.95993,1316177.0
2008-02-04 23:12:00,1.96006,1.96022,1.95999,1.96013,21214700.0
2008-02-04 23:13:00,1.96012,1.96022,1.96012,1.96015,13321024.0
2008-02-04 23:14:00,1.96028,1.96043,1.96021,1.96043,12366506.0
2008-02-04 23:15:00,1.96036,1.96036,1.95959,1.95959,8728433.0
2008-02-04 23:16:00,1.95982,1.96018,1.95982,1.96018,3339041.0
2008-02-04 23:17:00,1.9602,1.96024,1.96015,1.96015,1343015.0
2008-02-04 23:18:00,1.96008,1.96008,1.95971,1.95972,10438092.0
2008-02-04 23:19:00,1.95976,1.95978,1.95962,1.95969,11872579.0
2008-02-04 23:20:00,1.95956,1.9597,1.95956,1.95958,9727391.0
2008-02-04 23:21:00,1.95957,1.95973,1.95957,1.95973,9513701.0
2008-02-04 23:22:00,1.95985,1.95996,1.95985,1.95991,6205071.0
2008-02-04 23:23:00,1.95991,1.95991,1.95969,1.95969,3917656.0
2008-02-04 23:24:00,1.95968,1.95991,1.9596,1.95991,11039148.0
2008-02-04 23:25:00,1.95983,1.95997,1.95954,1.95954,17427741.0
2008-02-04 23:26:00,1.95938,1.95938,1.95927,1.95928,16972483.0
2008-02-04 23:27:00,1.95939,1.95963,1.95919,1.95919,5433303.0
2008-02-04 23:28:00,1.95899,1.95923,1.95899,1.95904,8593580.0
2008-02-04 23:29:00,1.95931,1.95943,1.95931,1.95932,13181019.0
2008-02-04 23:30:00,1.95925,1.95937,1.95895,1.95925,13700948.0
2008-02-04 23:31:00,1.9591,1.9591,1.95865,1.95865,1778823.0
2008-02-04 23:32:00,1.95862,1.95882,1.95855,1.95878,18235214.0
2008-02-04 23:33:00,1.95863,1.95863,1.95818,1.95819,5343788.0
2008-02-04 23:34:00,1.95801,1.95802,1.95786,1.95786,3298673.0
2008-02-04 23:35:00,1.95779,1.95798,1.95779,1.9579,3159970.0
2008-02-04 23:36:00,1.95809,1.95837,1.95809,1.95819,1763600.0
2008-02-04 23:37:00,1.95816,1.95816,1.95805,1.95805,5554919.0
2008-02-04 23:38:00,1.95816,1.95883,1.95816,1.95883,4154710.0
2008-02-04 23:39:00,1.95899,1.95944,1.95896,1.95944,11713422.0
2008-02-04 23:40:00,1.95962,1.95966,1.9595,1.95966,4186702.0
2008-02-04 23:41:00,1.95975,1.96011,1.95975,1.96011,20976761.0
2008-02-04 23:42:00,1.96008,1.96008,1.9597,1.9597,693577.0
2008-02-04 23:43:00,1.9597,1.95971,1.95957,1.95971,5569483.0
2008-02-04 23:44:00,1.95959,1.96,1.95959,1.95997,4121244.0
2008-02-04 23:45:00,1.95979,1.95979,1.95941,1.95947,4451246.0
2008-02-04 23:46:00,1.95963,1.95983,1.95961,1.95983,15095179.0
2008-02-04 23:47:00,1.96007,1.96027,1.96001,1.96001,9081378.0
2008-02-04 23:48:00,1.95992,1.96018,1.95992,1.96018,10372774.0
2008-02-04 23:49:00,1.96019,1.96019,1.96001,1.96003,8643725.0
2008-02-04 23:50:00,1.95991,1.96008,1.95988,1.95999,12130517.0
2008-02-04 23:51:00,1.96,1.96001,1.95978,1.95978,6168009.0
2008-02-04 23:52:00,1.9597,1.95972,1.95955,1.95972,3779420.0
2008-02-04 23:53:00,1.95965,1.95993,1.95965,1.95993,2883963.0
2008-02-04 23:54:00,1.95995,1.96013,1.95986,1.96012,6659373.0
2008-02-04 23:55:00,1.96013,1.96013,1.95993,1.96008,850292.0
2008-02-04 23:56:00,1.95998,1.95998,1.95972,1.95993,10656926.0
2008-02-04 23:57:00,1.95994,1.95994,1.95975,1.95975,16807987.0
2008-02-04 23:58:00,1.95976,1.95976,1.95939,1.95939,2811922.0
2008-02-04 23:59:00,1.95962,1.95995,1.95962,1.95995,3859437.0
2008-02-05 00:00:00,1.95981,1.95981,1.95933,1.95933,17237322.0
2008-02-05 00:01:00,1.95941,1.95972,1.95941,1.95962,7446526.0
2008-02-05 00:02:00,1.95932,1.95962,1.95931,1.95931,10757075.0
2008-02-05 00:03:00,1.95934,1.95934,1.95908,1.95917,2684007.0
2008-02-05 00:04:00,1.95908,1.9591,1.95879,1.95882,1545725.0
2008-02-05 00:05:00,1.9589,1.9589,1.95854,1.95854,13957180.0
2008-02-05 00:06:00,1.95834,1.95883,1.95834,1.95883,1352144.0
2008-02-05 00:07:00,1.95882,1.95893,1.95874,1.95893,3931428.0
2008-02-05 00:08:00,1.959,1.95918,1.95894,1.95918,6267125.0
2008-02-05 00:09:00,1.95914,1.95939,1.95914,1.95939,5052788.0
2008-02-05 00:10:00,1.95938,1.95944,1.95926,1.95939,12832561.0
2008-02-05 00:11:00,1.95943,1.95944,1.95932,1.95944,8247475.0
2008-02-05 00:12:00,1.95936,1.95962,1.95936,1.9596,29866749.0
2008-02-05 00:13:00,1.95959,1.95962,1.95939,1.95959,3674149.0
2008-02-05 00:14:00,1.95958,1.95958,1.95937,1.95947,7625202.0
2008-02-05 00:15:00,1.95962,1.95966,1.95955,1.95955,16310506.0
2008-02-05 00:16:00,1.9594,1.95956,1.9594,1.95947,10235819.0
2008-02-05 00:18:00,1.95942,1.95942,1.95925,1.95927,5062372.0
2008-02-05 00:19:00,1.95929,1.95943,1.95929,1.95943,3299082.0
2008-02-05 00:20:00,1.95935,1.95963,1.95935,1.95963,12478484.0
2008-02-05 00:21:00,1.95969,1.95978,1.95958,1.9596,10099885.0
2008-02-05 00:22:00,1.95968,1.95974,1.95961,1.95961,6842965.0
2008-02-05 00:23:00,1.95961,1.95972,1.9595,1.9596,4927293.0
2008-02-05 00:24:00,1.95955,1.95968,1.95955,1.95968,17612172.0
2008-02-05 00:25:00,1.95977,1.95977,1.95958,1.95966,23662310.0
2008-02-05 00:26:00,1.95966,1.95974,1.95949,1.95949,4155488.0
2008-02-05 00:27:00,1.95938,1.95972,1.95938,1.95972,3515239.0
2008-02-05 00:28:00,1.95977,1.95992,1.95977,1.95991,9615509.0
2008-02-05 00:29:00,1.95992,1.9602,1.95969,1.95969,4740912.0
2008-02-05 00:30:00,1.95976,1.95976,1.95949,1.95949,5821222.0
2008-02-05 00:31:00,1.95937,1.95937,1.95914,1.95919,7712110.0
2008-02-05 00:32:00,1.95923,1.95923,1.95875,1.95914,13377955.0
2008-02-05 00:33:00,1.95914,1.9592,1.95909,1.95909,2567004.0
2008-02-05 00:34:00,1.95908,1.95908,1.95846,1.95846,26117969.0
2008-02-05 00:35:00,1.95898,1.95933,1.95898,1.95933,7154334.0
2008-02-05 00:36:00,1.95934,1.95984,1.95934,1.95984,23756662.0
2008-02-05 00:37:00,1.95991,1.95995,1.95972,1.95985,7401552.0
2008-02-05 00:38:00,1.95985,1.96001,1.95979,1.95979,2638147.0
2008-02-05 00:39:00,1.95981,1.96004,1.9597,1.96002,2325180.0
2008-02-05 00:40:00,1.96003,1.96022,1.96001,1.96001,4069074.0
2008-02-05 00:41:00,1.95983,1.95994,1.95973,1.95985,23380058.0
2008-02-05 00:42:00,1.95975,1.95995,1.95975,1.95995,13214976.0
2008-02-05 00:43:00,1.95976,1.96003,1.95976,1.95988,5137546.0
2008-02-05 00:44:00,1.95992,1.96002,1.95988,1.95988,9640441.0
2008-02-05 00:45:00,1.95984,1.96001,1.95983,1.95983,2815284.0
2008-02-05 00:46:00,1.95973,1.95973,1.95942,1.95951,15276091.0
2008-02-05 00:47:00,1.95961,1.95963,1.95945,1.9596,3744746.0
2008-02-05 00:48:00,1.9596,1.95993,1.9596,1.95993,5375331.0
2008-02-05 00:49:00,1.95978,1.95991,1.95978,1.95985,9482095.0
2008-02-05 00:50:00,1.95989,1.96,1.95986,1.95988,3953511.0
2008-02-05 00:51:00,1.95999,1.96016,1.95999,1.96001,8421228.0
2008-02-05 00:52:00,1.95983,1.95983,1.95954,1.95974,3493646.0
2008-02-05 00:53:00,1.95972,1.95976,1.95926,1.95948,4708221.0
2008-02-05 00:54:00,1.95934,1.9595,1.95899,1.95943,8013354.0
2008-02-05 00:55:00,1.95937,1.95967,1.95923,1.95967,10010850.0
2008-02-05 00:56:00,1.95983,1.96005,1.95963,1.95963,3605245.0
2008-02-05 00:57:00,1.96013,1.9603,1.96005,1.96018,13433507.0
2008-02-05 00:58:00,1.96043,1.96062,1.96043,1.96062,9639542.0
2008-02-05 00:59:00,1.96049,1.96095,1.96049,1.96095,4902759.0
2008-02-05 01:00:00,1.96081,1.96141,1.96081,1.96141,9463184.0
2008-02-05 01:01:00,1.96147,1.96147,1.96135,1.96147,2312320.0
2008-02-05 01:02:00,1.96135,1.96135,1.96085,1.96085,4677741.0
2008-02-05 01:03:00,1.96093,1.96101,1.9609,1.9609,6716337.0
2008-02-05 01:04:00,1.96082,1.96082,1.96067,1.9608,4488341.0
2008-02-05 01:05:00,1.96075,1.96087,1.96064,1.96087,4648994.0
2008-02-05 01:06:00,1.96105,1.96142,1.96101,1.96119,10385429.0
2008-02-05 01:07:00,1.96115,1.96115,1.961,1.96108,6283063.0
2008-02-05 01:08:00,1.96112,1.96121,1.96108,1.96119,6624143.0
2008-02-05 01:09:00,1.96116,1.96116,1.96071,1.96096,10142310.0
2008-02-05 01:10:00,1.96113,1.96126,1.96107,1.96126,1622137.0
2008-02-05 01:11:00,1.9613,1.96137,1.96125,1.96125,8000166.0
2008-02-05 01:12:00,1.96127,1.96151,1.96121,1.96138,4124090.0
2008-02-05 01:13:00,1.96131,1.96142,1.96125,1.96142,7611474.0
2008-02-05 01:14:00,1.96156,1.96162,1.96142,1.96142,5245548.0
2008-02-05 01:15:00,1.96139,1.96151,1.96134,1.96151,7963956.0
2008-02-05 01:16:00,1.96151,1.96164,1.96151,1.96154,27254602.0
2008-02-05 01:17:00,1.96162,1.96162,1.96152,1.96152,3804050.0
2008-02-05 01:18:00,1.96145,1.96145,1.96123,1.96131,4912245.0
2008-02-05 01:19:00,1.96134,1.96139,1.9612,1.96132,3087274.0
2008-02-05 01:20:00,1.96138,1.96155,1.96137,1.96146,6721290.0
2008-02-05 01:21:00,1.96156,1.96156,1.96106,1.96106,7886292.0
2008-02-05 01:22:00,1.96087,1.96121,1.96087,1.96121,10092053.0
2008-02-05 01:23:00,1.96116,1.96118,1.96103,1.96103,7467411.0
2008-02-05 01:24:00,1.9608,1.9611,1.9608,1.96103,2837956.0
2008-02-05 01:25:00,1.96108,1.96119,1.96103,1.96107,13952955.0
2008-02-05 01:26:00,1.96118,1.96146,1.96118,1.96146,2474403.0
2008-02-05 01:27:00,1.96141,1.96146,1.96128,1.96131,6666218.0
2008-02-05 01:28:00,1.96125,1.96137,1.96087,1.96134,16465863.0
2008-02-05 01:29:00,1.96122,1.96122,1.96089,1.96097,11321355.0
2008-02-05 01:30:00,1.96104,1.96132,1.96104,1.96127,8511166.0
2008-02-05 01:31:00,1.96121,1.96121,1.96096,1.96102,3807442.0
2008-02-05 01:32:00,1.96112,1.96129,1.96098,1.96129,3819339.0
2008-02-05 01:33:00,1.96126,1.96144,1.96125,1.96128,10539419.0
2008-02-05 01:34:00,1.96131,1.96139,1.96102,1.96139,4582417.0
2008-02-05 01:35:00,1.9614,1.9614,1.96115,1.96115,2521525.0
2008-02-05 01:36:00,1.96109,1.96109,1.96093,1.961,6031080.0
2008-02-05 01:37:00,1.96117,1.96149,1.96117,1.96149,12859132.0
2008-02-05 01:38:00,1.96166,1.96182,1.96033,1.9617,10082260.0
2008-02-05 01:39:00,1.9615,1.96181,1.9615,1.96166,6849514.0
2008-02-05 01:40:00,1.96171,1.96209,1.96171,1.96209,10751752.0
2008-02-05 01:41:00,1.96206,1.96211,1.96184,1.96205,5156884.0
2008-02-05 01:42:00,1.96199,1.96199,1.96176,1.96176,3377646.0
2008-02-05 01:43:00,1.9617,1.9617,1.9614,1.9614,8096456.0
2008-02-05 01:44:00,1.96149,1.96164,1.96148,1.96158,3464213.0
2008-02-05 01:45:00,1.96162,1.96192,1.96158,1.96192,9456056.0
2008-02-05 01:46:00,1.96196,1.96214,1.96196,1.96208,6473701.0
2008-02-05 01:47:00,1.96184,1.96184,1.96151,1.96151,16779627.0
2008-02-05 01:48:00,1.96155,1.96209,1.96155,1.96209,8590469.0
2008-02-05 01:49:00,1.96225,1.96246,1.96225,1.96246,5832327.0
2008-02-05 01:50:00,1.96255,1.9628,1.9625,1.9628,7012671.0
2008-02-05 01:51:00,1.96279,1.96292,1.96275,1.96291,16828225.0
2008-02-05 01:52:00,1.96305,1.96321,1.96294,1.96314,4833069.0
2008-02-05 01:53:00,1.963,1.963,1.96237,1.96237,13366190.0
2008-02-05 01:54:00,1.96245,1.96245,1.96219,1.9622,1877840.0
2008-02-05 01:55:00,1.96207,1.96219,1.96196,1.96196,8507978.0
2008-02-05 01:56:00,1.96198,1.96198,1.96181,1.96196,12454223.0
2008-02-05 01:57:00,1.96196,1.96226,1.96194,1.96226,10906109.0
2008-02-05 01:58:00,1.96218,1.96232,1.96198,1.96232,14673524.0
2008-02-05 01:59:00,1.96247,1.96255,1.96233,1.96233,3597184.0
2008-02-05 02:00:00,1.96259,1.96283,1.96259,1.96281,3454181.0
2008-02-05 02:01:00,1.9628,1.96292,1.96266,1.96266,14686741.0
2008-02-05 02:02:00,1.96277,1.96289,1.96268,1.96268,10566912.0
2008-02-05 02:03:00,1.96272,1.96279,1.96267,1.96279,12178979.0
2008-02-05 02:04:00,1.96273,1.96279,1.96261,1.96261,7851587.0
2008-02-05 02:05:00,1.96271,1.96282,1.96261,1.96282,1857409.0
2008-02-05 02:06:00,1.96267,1.96267,1.96256,1.96256,12372665.0
2008-02-05 02:07:00,1.96253,1.96253,1.96225,1.96244,4585890.0
2008-02-05 02:08:00,1.9624,1.96253,1.96239,1.96248,15481344.0
2008-02-05 02:09:00,1.96255,1.96264,1.9624,1.96246,6638901.0
2008-02-05 02:10:00,1.96254,1.96267,1.96246,1.96255,5693407.0
2008-02-05 02:11:00,1.96256,1.96269,1.96233,1.96269,8572470.0
2008-02-05 02:12:00,1.96268,1.9627,1.96257,1.96263,16442556.0
2008-02-05 02:13:00,1.96267,1.96271,1.96253,1.96265,6288200.0
2008-02-05 02:14:00,1.96277,1.96283,1.96256,1.96263,9104617.0
2008-02-05 02:15:00,1.96258,1.96265,1.96245,1.96261,3715370.0
2008-02-05 02:16:00,1.96262,1.96292,1.96262,1.9627,8801454.0
2008-02-05 02:17:00,1.96269,1.96283,1.96264,1.96274,3612841.0
2008-02-05 02:18:00,1.96266,1.96272,1.96256,1.96272,5393664.0
2008-02-05 02:19:00,1.96271,1.96272,1.96255,1.9626,11485688.0
2008-02-05 02:20:00,1.96257,1.96257,1.9624,1.9624,7608880.0
2008-02-05 02:21:00,1.96262,1.96289,1.96134,1.96289,10589498.0
2008-02-05 02:22:00,1.96284,1.96295,1.96284,1.96284,12347929.0
2008-02-05 02:23:00,1.96283,1.96327,1.96283,1.96327,6657557.0
2008-02-05 02:24:00,1.96327,1.96335,1.96314,1.96335,2547768.0
2008-02-05 02:25:00,1.96339,1.96362,1.96328,1.96362,4740758.0
2008-02-05 02:26:00,1.96351,1.9637,1.9635,1.9635,10580686.0
2008-02-05 02:27:00,1.96359,1.96387,1.96342,1.96387,3547594.0
2008-02-05 02:28:00,1.96391,1.96428,1.96387,1.96387,3515321.0
2008-02-05 02:29:00,1.96385,1.964,1.96385,1.964,8368071.0
2008-02-05 02:30:00,1.96406,1.96424,1.96386,1.96393,12035031.0
2008-02-05 02:31:00,1.96389,1.96395,1.96347,1.96363,15866125.0
2008-02-05 02:32:00,1.96365,1.96377,1.96361,1.96361,6422176.0
2008-02-05 02:33:00,1.96357,1.96357,1.96294,1.96294,2422559.0
2008-02-05 02:34:00,1.96284,1.96287,1.96264,1.96264,12793834.0
2008-02-05 02:35:00,1.96234,1.96256,1.96227,1.96227,3125501.0
2008-02-05 02:36:00,1.96245,1.96276,1.96244,1.96276,6967817.0
2008-02-05 02:37:00,1.9629,1.9629,1.96257,1.96275,10987539.0
2008-02-05 02:38:00,1.96287,1.96287,1.96251,1.96271,7596852.0
2008-02-05 02:39:00,1.96258,1.96276,1.96257,1.96269,6642244.0
2008-02-05 02:40:00,1.96274,1.96279,1.96261,1.96261,2989807.0
2008-02-05 02:41:00,1.96262,1.96295,1.9626,1.96295,4940902.0
2008-02-05 02:42:00,1.96291,1.96291,1.96281,1.96288,3788140.0
2008-02-05 02:43:00,1.96281,1.9629,1.96281,1.96282,27038295.0
2008-02-05 02:44:00,1.9629,1.96322,1.9629,1.96322,8500326.0
2008-02-05 02:45:00,1.96321,1.96321,1.96301,1.96306,5533279.0
2008-02-05 02:46:00,1.96309,1.96309,1.96294,1.96305,8084412.0
2008-02-05 02:47:00,1.96309,1.96326,1.96309,1.96326,3768356.0
2008-02-05 02:48:00,1.96327,1.96334,1.96326,1.96326,8202776.0
2008-02-05 02:49:00,1.96333,1.96362,1.96333,1.96362,1743483.0
2008-02-05 02:50:00,1.96346,1.96363,1.96318,1.96363,10340856.0
2008-02-05 02:51:00,1.96364,1.96365,1.96354,1.96358,6152837.0
2008-02-05 02:52:00,1.96359,1.96367,1.96339,1.96339,6140600.0
2008-02-05 02:53:00,1.96329,1.96343,1.96327,1.9634,10671422.0
2008-02-05 02:54:00,1.96325,1.96325,1.96284,1.96284,4603419.0
2008-02-05 02:55:00,1.9628,1.9628,1.96267,1.96267,4645835.0
2008-02-05 02:56:00,1.96262,1.96275,1.96259,1.96264,6343948.0
2008-02-05 02:57:00,1.96253,1.96295,1.96253,1.96295,4547236.0
2008-02-05 02:58:00,1.96303,1.96307,1.96297,1.96306,2121199.0
2008-02-05 02:59:00,1.96303,1.96303,1.96271,1.9629,8756532.0
2008-02-05 03:00:00,1.96303,1.96316,1.96288,1.96288,4853737.0
2008-02-05 03:01:00,1.96305,1.96305,1.9629,1.9629,9916204.0
2008-02-05 03:02:00,1.96265,1.963,1.96265,1.96297,12448808.0
2008-02-05 03:03:00,1.96254,1.96323,1.96254,1.96323,3841907.0
2008-02-05 03:04:00,1.96331,1.96334,1.96314,1.96322,10021875.0
2008-02-05 03:05:00,1.96333,1.96346,1.96303,1.96329,8504939.0
2008-02-05 03:06:00,1.96326,1.96335,1.96293,1.96321,5086670.0
2008-02-05 03:07:00,1.96326,1.96341,1.96318,1.96318,3235157.0
2008-02-05 03:08:00,1.9631,1.9631,1.963,1.96309,8331251.0
2008-02-05 03:09:00,1.96296,1.96311,1.96287,1.96311,4086738.0
2008-02-05 03:10:00,1.96317,1.96317,1.96282,1.96282,9914361.0
2008-02-05 03:11:00,1.96295,1.963,1.96294,1.96294,5200089.0
2008-02-05 03:12:00,1.96296,1.96296,1.96263,1.96295,3726858.0
2008-02-05 03:13:00,1.96293,1.96302,1.96283,1.96296,16042943.0
2008-02-05 03:14:00,1.96297,1.96301,1.96293,1.96293,2884809.0
2008-02-05 03:15:00,1.96297,1.96307,1.96295,1.96305,9459759.0
2008-02-05 03:16:00,1.96308,1.96326,1.96291,1.96291,5697622.0
2008-02-05 03:17:00,1.96311,1.96311,1.96296,1.96296,14611870.0
2008-02-05 03:18:00,1.96299,1.96299,1.96267,1.96267,21614179.0
2008-02-05 03:19:00,1.96277,1.96282,1.96273,1.96275,4409966.0
2008-02-05 03:20:00,1.96299,1.96314,1.96283,1.96294,2413765.0
2008-02-05 03:21:00,1.96306,1.96359,1.96306,1.96359,2409486.0
2008-02-05 03:22:00,1.96362,1.96362,1.96341,1.96341,3369862.0
2008-02-05 03:23:00,1.96333,1.96335,1.96308,1.96308,21827144.0
2008-02-05 03:24:00,1.9631,1.9631,1.96288,1.96294,7852413.0
2008-02-05 03:25:00,1.96243,1.96303,1.96243,1.96292,23926319.0
2008-02-05 03:26:00,1.96278,1.96284,1.96276,1.96278,2842750.0
2008-02-05 03:27:00,1.96289,1.96302,1.96264,1.96302,12451560.0
2008-02-05 03:28:00,1.963,1.96309,1.96297,1.96298,7739974.0
2008-02-05 03:29:00,1.96279,1.9629,1.96248,1.9629,6098074.0
2008-02-05 03:30:00,1.96294,1.96297,1.96278,1.96284,5133634.0
2008-02-05 03:31:00,1.96288,1.96303,1.96288,1.96303,9941591.0
2008-02-05 03:32:00,1.96309,1.96323,1.96306,1.96306,3514887.0
2008-02-05 03:33:00,1.963,1.963,1.96283,1.96283,4166321.0
2008-02-05 03:34:00,1.9628,1.96281,1.96268,1.96279,23055938.0
2008-02-05 03:35:00,1.96268,1.9628,1.9626,1.9628,17978943.0
2008-02-05 03:36:00,1.96291,1.96322,1.96291,1.96322,4566113.0
2008-02-05 03:37:00,1.96328,1.96334,1.96314,1.96317,6300494.0
2008-02-05 03:38:00,1.96307,1.96343,1.96307,1.96343,10528389.0
2008-02-05 03:39:00,1.96342,1.96342,1.96307,1.96307,11356465.0
2008-02-05 03:40:00,1.9631,1.9631,1.96291,1.96292,3455259.0
2008-02-05 03:41:00,1.96291,1.96311,1.96284,1.96311,5443412.0
2008-02-05 03:42:00,1.96311,1.96325,1.96308,1.96308,3953434.0
2008-02-05 03:43:00,1.96314,1.96323,1.96304,1.96304,9531445.0
2008-02-05 03:44:00,1.96306,1.96308,1.96295,1.96295,15485147.0
2008-02-05 03:45:00,1.96277,1.96289,1.96276,1.96289,7429073.0
2008-02-05 03:46:00,1.9629,1.96303,1.96287,1.96287,3642458.0
2008-02-05 03:47:00,1.96279,1.96315,1.96279,1.96294,29712246.0
2008-02-05 03:48:00,1.96306,1.9631,1.96294,1.96302,7864476.0
2008-02-05 03:49:00,1.96292,1.96292,1.96269,1.96269,13651660.0
2008-02-05 03:50:00,1.96261,1.96261,1.96218,1.96218,4672449.0
2008-02-05 03:51:00,1.96227,1.9623,1.96216,1.96228,6952659.0
2008-02-05 03:52:00,1.96228,1.96228,1.96212,1.96225,4080362.0
2008-02-05 03:53:00,1.9623,1.9623,1.96213,1.96215,1305913.0
2008-02-05 03:54:00,1.96244,1.96244,1.96228,1.96229,15179097.0
2008-02-05 03:55:00,1.96213,1.96222,1.96203,1.96218,1429638.0
2008-02-05 03:56:00,1.96225,1.96225,1.96192,1.96217,2742982.0
2008-02-05 03:57:00,1.96216,1.96238,1.96209,1.96209,9897935.0
2008-02-05 03:58:00,1.96227,1.96232,1.96218,1.96218,7206549.0
2008-02-05 03:59:00,1.96209,1.96218,1.96206,1.96212,18451424.0
2008-02-05 04:00:00,1.96223,1.9623,1.96217,1.9623,3585505.0
2008-02-05 04:01:00,1.96219,1.96237,1.96219,1.96237,3011912.0
2008-02-05 04:02:00,1.96238,1.96238,1.96213,1.96213,17932345.0
2008-02-05 04:03:00,1.96218,1.96239,1.96216,1.96239,11270012.0
2008-02-05 04:04:00,1.9624,1.9624,1.96218,1.96226,822253.0
2008-02-05 04:05:00,1.96226,1.96242,1.96212,1.96217,6814052.0
2008-02-05 04:06:00,1.96227,1.96246,1.96227,1.96244,2790481.0
2008-02-05 04:07:00,1.96252,1.96252,1.9623,1.96242,3946350.0
2008-02-05 04:08:00,1.96251,1.9626,1.96243,1.96243,5783952.0
2008-02-05 04:09:00,1.96235,1.96235,1.96208,1.96208,12501822.0
2008-02-05 04:10:00,1.9621,1.9621,1.96178,1.96187,9026448.0
2008-02-05 04:11:00,1.96193,1.96197,1.9619,1.96192,9545205.0
2008-02-05 04:12:00,1.96197,1.96218,1.96197,1.96218,8450151.0
2008-02-05 04:13:00,1.96209,1.96215,1.96182,1.96215,13767950.0
2008-02-05 04:14:00,1.96216,1.96216,1.96185,1.96204,4217591.0
2008-02-05 04:15:00,1.96214,1.96214,1.96184,1.96184,3998491.0
2008-02-05 04:16:00,1.96217,1.96227,1.96217,1.96227,1217754.0
2008-02-05 04:17:00,1.96216,1.96261,1.96216,1.96261,721350.0
2008-02-05 04:18:00,1.96269,1.96269,1.96236,1.96236,21210070.0
2008-02-05 04:19:00,1.96237,1.96248,1.96224,1.96248,3992278.0
2008-02-05 04:20:00,1.9624,1.96247,1.96203,1.96226,11192949.0
2008-02-05 04:21:00,1.96226,1.96248,1.96222,1.96223,4292501.0
2008-02-05 04:22:00,1.96237,1.9625,1.96237,1.96248,5081806.0
2008-02-05 04:23:00,1.96247,1.96269,1.96247,1.96269,1871391.0
2008-02-05 04:24:00,1.96278,1.96295,1.9626,1.9626,3020138.0
2008-02-05 04:25:00,1.96263,1.96263,1.96245,1.96245,3226403.0
2008-02-05 04:26:00,1.96262,1.96272,1.96251,1.96261,5691541.0
2008-02-05 04:27:00,1.96252,1.96264,1.96239,1.96264,18526075.0
2008-02-05 04:28:00,1.96275,1.96275,1.96207,1.96226,1802799.0
2008-02-05 04:29:00,1.96217,1.96217,1.96173,1.9618,14058024.0
2008-02-05 04:30:00,1.9619,1.96199,1.9619,1.96195,13020862.0
2008-02-05 04:31:00,1.96183,1.96209,1.96183,1.96201,8311003.0
2008-02-05 04:32:00,1.96213,1.96232,1.96202,1.96232,4990174.0
2008-02-05 04:33:00,1.9623,1.9623,1.9622,1.9622,17044070.0
2008-02-05 04:34:00,1.96217,1.96227,1.96217,1.96227,18294923.0
2008-02-05 04:35:00,1.96238,1.96244,1.96226,1.96236,11765052.0
2008-02-05 04:36:00,1.96236,1.96258,1.96235,1.96258,3653168.0
2008-02-05 04:37:00,1.96256,1.96261,1.96251,1.96261,6349199.0
2008-02-05 04:38:00,1.96267,1.96279,1.96255,1.96255,8770812.0
2008-02-05 04:39:00,1.9624,1.96241,1.96213,1.96213,9817715.0
2008-02-05 04:40:00,1.96225,1.96235,1.9621,1.96235,12626371.0
2008-02-05 04:41:00,1.96231,1.96239,1.96221,1.96238,11321141.0
2008-02-05 04:42:00,1.96235,1.96247,1.96235,1.96247,1403507.0
2008-02-05 04:43:00,1.96248,1.96248,1.96236,1.96244,3504451.0
2008-02-05 04:44:00,1.96235,1.96259,1.96235,1.96242,9403611.0
2008-02-05 04:45:00,1.96242,1.96243,1.96228,1.96243,13373533.0
2008-02-05 04:46:00,1.9623,1.9626,1.96226,1.9626,13066231.0
2008-02-05 04:47:00,1.96257,1.96257,1.96234,1.96248,20909424.0
2008-02-05 04:48:00,1.96247,1.96254,1.96231,1.96231,1199468.0
2008-02-05 04:49:00,1.96238,1.96246,1.96228,1.96241,7549435.0
2008-02-05 04:50:00,1.96234,1.96234,1.96174,1.96185,4131089.0
2008-02-05 04:51:00,1.96176,1.96206,1.96164,1.96194,6650654.0
2008-02-05 04:52:00,1.96211,1.96219,1.96204,1.96215,5453348.0
2008-02-05 04:53:00,1.96213,1.9622,1.96174,1.9622,3341635.0
2008-02-05 04:54:00,1.96224,1.96228,1.96214,1.96226,2633180.0
2008-02-05 04:55:00,1.96219,1.96239,1.96219,1.96239,1257940.0
2008-02-05 04:56:00,1.96234,1.96239,1.96227,1.96227,1323019.0
2008-02-05 04:57:00,1.96215,1.96215,1.96151,1.96209,2509884.0
2008-02-05 04:58:00,1.96218,1.96222,1.96063,1.96194,15490047.0
2008-02-05 04:59:00,1.96205,1.96205,1.96194,1.96194,8777867.0
2008-02-05 05:00:00,1.96194,1.96194,1.96145,1.96193,8503199.0
2008-02-05 05:01:00,1.96193,1.96193,1.96172,1.96188,8139318.0
2008-02-05 05:02:00,1.96212,1.96252,1.96212,1.96252,1699255.0
2008-02-05 05:03:00,1.96264,1.96286,1.96256,1.96286,8899590.0
2008-02-05 05:04:00,1.96283,1.96283,1.96203,1.96203,1143398.0
2008-02-05 05:05:00,1.96202,1.96206,1.96189,1.96206,6262303.0
2008-02-05 05:06:00,1.96183,1.96201,1.96183,1.96201,6872512.0
2008-02-05 05:07:00,1.96197,1.96198,1.96167,1.96169,7575466.0
2008-02-05 05:08:00,1.96158,1.96164,1.96141,1.96164,22311942.0
2008-02-05 05:09:00,1.9616,1.96175,1.9616,1.96163,2886306.0
2008-02-05 05:10:00,1.96153,1.96153,1.96111,1.96146,6539523.0
2008-02-05 05:11:00,1.96139,1.96155,1.96137,1.96148,323926.0
2008-02-05 05:12:00,1.9614,1.96165,1.96121,1.9615,12629334.0
2008-02-05 05:13:00,1.96146,1.96146,1.96117,1.9613,7888983.0
2008-02-05 05:14:00,1.96132,1.96132,1.96098,1.96111,2565315.0
2008-02-05 05:15:00,1.96112,1.96112,1.96093,1.96093,1157128.0
2008-02-05 05:16:00,1.961,1.96108,1.96088,1.96088,7414856.0
2008-02-05 05:17:00,1.96101,1.96105,1.96092,1.96092,4366405.0
2008-02-05 05:18:00,1.96097,1.96097,1.96074,1.96085,5724923.0
2008-02-05 05:19:00,1.9608,1.96092,1.9608,1.96092,17320892.0
2008-02-05 05:20:00,1.96072,1.96091,1.96059,1.96059,4225886.0
2008-02-05 05:21:00,1.96044,1.96044,1.96007,1.9602,2441048.0
2008-02-05 05:22:00,1.96019,1.96029,1.96016,1.96026,19268825.0
2008-02-05 05:23:00,1.9602,1.9602,1.95991,1.96007,4255597.0
2008-02-05 05:24:00,1.96021,1.96024,1.96016,1.96017,22691746.0
2008-02-05 05:25:00,1.96025,1.96043,1.96016,1.96043,6844718.0
2008-02-05 05:26:00,1.9604,1.9604,1.96013,1.96032,23260181.0
2008-02-05 05:27:00,1.96024,1.96054,1.96003,1.96054,30019446.0
2008-02-05 05:28:00,1.96059,1.96068,1.9605,1.96068,1557744.0
2008-02-05 05:29:00,1.96068,1.96068,1.96046,1.96056,6374225.0
2008-02-05 05:30:00,1.96062,1.96075,1.96053,1.96075,12063287.0
2008-02-05 05:31:00,1.96084,1.96093,1.96078,1.96086,3932600.0
2008-02-05 05:32:00,1.96076,1.96076,1.96033,1.96033,4167748.0
2008-02-05 05:33:00,1.96035,1.96045,1.96035,1.96045,1487597.0
2008-02-05 05:34:00,1.96056,1.96069,1.96056,1.96069,5844262.0
2008-02-05 05:35:00,1.96065,1.96085,1.96053,1.96053,7303016.0
2008-02-05 05:36:00,1.96053,1.9607,1.96005,1.9602,6988880.0
2008-02-05 05:37:00,1.96008,1.96031,1.95988,1.96031,13230940.0
2008-02-05 05:38:00,1.96044,1.96054,1.96041,1.96054,2293197.0
2008-02-05 05:39:00,1.96078,1.96106,1.96066,1.96092,1689010.0
2008-02-05 05:40:00,1.96084,1.96091,1.96074,1.96082,20520320.0
2008-02-05 05:41:00,1.96081,1.96097,1.96077,1.96097,18773032.0
2008-02-05 05:42:00,1.96094,1.96099,1.96089,1.96099,5826689.0
2008-02-05 05:43:00,1.96096,1.96096,1.96073,1.96084,21172695.0
2008-02-05 05:44:00,1.96089,1.96122,1.96087,1.96122,1781755.0
2008-02-05 05:45:00,1.96121,1.96143,1.96121,1.96123,16350838.0
2008-02-05 05:46:00,1.96095,1.96095,1.96076,1.96086,1715686.0
2008-02-05 05:47:00,1.96086,1.96086,1.96055,1.96055,4653270.0
2008-02-05 05:48:00,1.96068,1.96083,1.96068,1.96083,4675701.0
2008-02-05 05:49:00,1.96082,1.96082,1.96032,1.96032,3122831.0
2008-02-05 05:50:00,1.96032,1.96057,1.96032,1.96045,17095947.0
2008-02-05 05:51:00,1.96032,1.96035,1.96013,1.96027,6653275.0
2008-02-05 05:52:00,1.96006,1.96018,1.96006,1.96018,6891383.0
2008-02-05 05:53:00,1.96021,1.96027,1.96007,1.96023,11989271.0
2008-02-05 05:54:00,1.96019,1.96019,1.9599,1.96003,12320965.0
2008-02-05 05:55:00,1.96005,1.96025,1.95995,1.96019,6550887.0
2008-02-05 05:56:00,1.96024,1.96034,1.96018,1.96034,16107603.0
2008-02-05 05:57:00,1.96033,1.96033,1.96,1.96,8285996.0
2008-02-05 05:58:00,1.9598,1.96019,1.9598,1.96019,9917919.0
2008-02-05 05:59:00,1.96011,1.96031,1.96011,1.96025,3085800.0
2008-02-05 06:00:00,1.96028,1.96033,1.96017,1.96017,3991709.0
2008-02-05 06:01:00,1.96015,1.96028,1.96014,1.96022,3787816.0
2008-02-05 06:02:00,1.96024,1.96044,1.96017,1.96044,3804956.0
2008-02-05 06:03:00,1.96032,1.96032,1.96013,1.96023,9058328.0
2008-02-05 06:04:00,1.96008,1.9604,1.96002,1.9604,2711972.0
2008-02-05 06:05:00,1.96042,1.96055,1.96042,1.96055,5310194.0
2008-02-05 06:06:00,1.96062,1.96075,1.9605,1.96067,4967467.0
2008-02-05 06:07:00,1.96067,1.96074,1.96053,1.96053,6128348.0
2008-02-05 06:08:00,1.96075,1.96103,1.96075,1.96089,12389960.0
2008-02-05 06:09:00,1.96076,1.9611,1.96073,1.9611,1704663.0
2008-02-05 06:10:00,1.96111,1.96116,1.96105,1.96105,8770889.0
2008-02-05 06:11:00,1.96115,1.96124,1.96109,1.96119,3928800.0
2008-02-05 06:12:00,1.96115,1.96119,1.96096,1.96099,6169787.0
2008-02-05 06:13:00,1.96093,1.96094,1.96073,1.96084,6169450.0
2008-02-05 06:14:00,1.96085,1.96093,1.96084,1.96085,8837092.0
2008-02-05 06:15:00,1.9609,1.9609,1.96073,1.9608,2861108.0
2008-02-05 06:16:00,1.96078,1.96084,1.96063,1.96067,4766434.0
2008-02-05 06:17:00,1.9607,1.96103,1.9607,1.961,5097565.0
2008-02-05 06:18:00,1.96104,1.96104,1.96062,1.96062,1813203.0
2008-02-05 06:19:00,1.96047,1.96062,1.96044,1.96055,1465987.0
2008-02-05 06:20:00,1.96049,1.96062,1.96048,1.96056,4144087.0
2008-02-05 06:21:00,1.96048,1.96048,1.95937,1.95937,8859595.0
2008-02-05 06:22:00,1.95936,1.95936,1.95901,1.95901,1428082.0
2008-02-05 06:23:00,1.95887,1.959,1.95887,1.959,4932419.0
2008-02-05 06:24:00,1.95903,1.9592,1.95894,1.9592,3563977.0
2008-02-05 06:25:00,1.9592,1.95925,1.95881,1.95905,16117268.0
2008-02-05 06:26:00,1.95892,1.95892,1.9587,1.9587,6339717.0
2008-02-05 06:27:00,1.95874,1.95885,1.95873,1.95885,13544411.0
2008-02-05 06:28:00,1.95883,1.95884,1.95875,1.95882,5256844.0
2008-02-05 06:29:00,1.95908,1.95942,1.95908,1.95942,14416124.0
2008-02-05 06:30:00,1.95938,1.95938,1.95928,1.95936,7413513.0
2008-02-05 06:31:00,1.95939,1.95966,1.95939,1.95966,5511523.0
2008-02-05 06:32:00,1.95958,1.95958,1.95923,1.95936,1521872.0
2008-02-05 06:33:00,1.95929,1.95961,1.95929,1.95961,3583653.0
2008-02-05 06:34:00,1.95985,1.96033,1.95985,1.96033,2240445.0
2008-02-05 06:35:00,1.96033,1.96053,1.95994,1.96037,47814949.0
2008-02-05 06:36:00,1.96046,1.96054,1.96037,1.96044,2631672.0
2008-02-05 06:37:00,1.96047,1.9607,1.96047,1.9607,6985290.0
2008-02-05 06:38:00,1.96073,1.96088,1.96061,1.96082,4154517.0
2008-02-05 06:39:00,1.96087,1.96087,1.96069,1.96073,9277251.0
2008-02-05 06:40:00,1.96075,1.96085,1.96066,1.96073,3790713.0
2008-02-05 06:41:00,1.96079,1.96079,1.96063,1.96076,4685843.0
2008-02-05 06:42:00,1.96085,1.9614,1.96085,1.9614,9097318.0
2008-02-05 06:43:00,1.96157,1.96159,1.96151,1.96159,2079644.0
2008-02-05 06:44:00,1.96139,1.96179,1.96139,1.96157,3002176.0
2008-02-05 06:45:00,1.96141,1.96141,1.9612,1.9612,4375410.0
2008-02-05 06:46:00,1.96113,1.96113,1.96097,1.96097,29139433.0
2008-02-05 06:47:00,1.96095,1.96108,1.96093,1.96108,9527002.0
2008-02-05 06:48:00,1.96111,1.96111,1.96088,1.96088,4493584.0
2008-02-05 06:49:00,1.96086,1.9609,1.96077,1.9608,2714015.0
2008-02-05 06:50:00,1.96066,1.96066,1.96046,1.96046,15514812.0
2008-02-05 06:51:00,1.96051,1.96051,1.96037,1.96044,2522330.0
2008-02-05 06:52:00,1.9605,1.96052,1.96043,1.96047,15306816.0
2008-02-05 06:54:00,1.96046,1.96066,1.96034,1.96047,3698089.0
2008-02-05 06:55:00,1.96042,1.96051,1.9604,1.96051,8593806.0
2008-02-05 06:56:00,1.96055,1.96062,1.96048,1.96053,6693664.0
2008-02-05 06:57:00,1.96072,1.96093,1.96072,1.96093,1425123.0
2008-02-05 06:58:00,1.96076,1.96116,1.96076,1.96099,3209571.0
2008-02-05 06:59:00,1.96086,1.96086,1.96064,1.96076,7746166.0
2008-02-05 07:00:00,1.96069,1.96072,1.96055,1.96055,6925795.0
2008-02-05 07:01:00,1.96062,1.96068,1.96047,1.96068,7252794.0
2008-02-05 07:02:00,1.9608,1.96109,1.9608,1.96091,7460572.0
2008-02-05 07:03:00,1.96085,1.96096,1.96079,1.96093,2010878.0
2008-02-05 07:04:00,1.96095,1.9615,1.96095,1.9615,10691274.0
2008-02-05 07:05:00,1.96164,1.96197,1.96164,1.96197,4402959.0
2008-02-05 07:06:00,1.96195,1.96195,1.96155,1.96155,1462118.0
2008-02-05 07:07:00,1.96161,1.96161,1.96134,1.96134,5258785.0
2008-02-05 07:08:00,1.96122,1.96131,1.96094,1.96094,8406469.0
2008-02-05 07:09:00,1.96103,1.96118,1.96103,1.96116,7884222.0
2008-02-05 07:10:00,1.96122,1.9613,1.96115,1.96115,12838960.0
2008-02-05 07:11:00,1.96101,1.96104,1.96091,1.96091,11794004.0
2008-02-05 07:12:00,1.961,1.961,1.9608,1.96094,1718985.0
2008-02-05 07:13:00,1.96105,1.96179,1.96105,1.96176,6002189.0
2008-02-05 07:14:00,1.96178,1.96185,1.96162,1.96185,9485343.0
2008-02-05 07:15:00,1.96175,1.96175,1.96147,1.96147,8232941.0
2008-02-05 07:16:00,1.9615,1.96162,1.9614,1.96162,5061477.0
2008-02-05 07:17:00,1.96163,1.96174,1.96158,1.96171,3093153.0
2008-02-05 07:18:00,1.96165,1.96182,1.96117,1.96182,50904421.0
2008-02-05 07:19:00,1.96188,1.96207,1.96188,1.96207,2461456.0
2008-02-05 07:20:00,1.96214,1.96219,1.96206,1.96206,11526533.0
2008-02-05 07:21:00,1.962,1.9624,1.96198,1.9624,8955317.0
2008-02-05 07:22:00,1.96245,1.96268,1.96245,1.96268,3792987.0
2008-02-05 07:23:00,1.96239,1.96258,1.96215,1.96231,17327465.0
2008-02-05 07:24:00,1.96236,1.96281,1.96236,1.96245,3065659.0
2008-02-05 07:25:00,1.96258,1.96258,1.96205,1.96205,7611371.0
2008-02-05 07:26:00,1.96211,1.96212,1.96165,1.96212,3183037.0
2008-02-05 07:27:00,1.96216,1.96256,1.96216,1.96241,11057576.0
2008-02-05 07:28:00,1.96231,1.96231,1.96088,1.962,1892692.0
2008-02-05 07:29:00,1.96186,1.96192,1.96155,1.96155,3862373.0
2008-02-05 07:30:00,1.96152,1.96154,1.96137,1.96151,2278948.0
2008-02-05 07:31:00,1.96155,1.96156,1.96138,1.96138,7584406.0
2008-02-05 07:32:00,1.96145,1.96159,1.96141,1.96141,12879151.0
2008-02-05 07:33:00,1.96144,1.96166,1.96141,1.96166,343851.0
2008-02-05 07:34:00,1.96173,1.9618,1.96164,1.96179,668669.0
2008-02-05 07:35:00,1.96175,1.96182,1.9617,1.96181,4392201.0
2008-02-05 07:36:00,1.9617,1.96186,1.96165,1.96186,20973207.0
2008-02-05 07:37:00,1.9617,1.96188,1.9617,1.96179,7098960.0
2008-02-05 07:38:00,1.96172,1.96172,1.96155,1.96156,4028969.0
2008-02-05 07:40:00,1.96148,1.96148,1.96134,1.9614,3230202.0
2008-02-05 07:41:00,1.96144,1.96151,1.96135,1.9615,11528091.0
2008-02-05 07:42:00,1.96158,1.96167,1.9615,1.9615,1283070.0
2008-02-05 07:43:00,1.96161,1.96177,1.96151,1.96177,5206507.0
2008-02-05 07:44:00,1.96175,1.96186,1.96164,1.96186,7991504.0
2008-02-05 07:45:00,1.96187,1.96187,1.96169,1.96172,4514071.0
2008-02-05 07:46:00,1.96166,1.96175,1.96164,1.96172,4160523.0
2008-02-05 07:47:00,1.96165,1.96175,1.96155,1.9616,14475361.0
2008-02-05 07:48:00,1.96165,1.96201,1.96165,1.96201,31937235.0
2008-02-05 07:49:00,1.96196,1.96204,1.96174,1.96174,16353375.0
2008-02-05 07:50:00,1.96162,1.96166,1.9616,1.9616,4152605.0
2008-02-05 07:51:00,1.96157,1.96175,1.96143,1.96169,11144183.0
2008-02-05 07:52:00,1.96164,1.96166,1.96134,1.96143,6695573.0
2008-02-05 07:53:00,1.96153,1.96171,1.96146,1.96171,7095234.0
2008-02-05 07:54:00,1.96159,1.96167,1.96142,1.96167,10115758.0
2008-02-05 07:55:00,1.96158,1.9617,1.96144,1.9617,7188202.0
2008-02-05 07:56:00,1.96166,1.96195,1.96166,1.96195,5514450.0
2008-02-05 07:57:00,1.96183,1.962,1.96163,1.962,6069912.0
2008-02-05 07:58:00,1.9619,1.962,1.96185,1.96185,2024044.0
2008-02-05 07:59:00,1.96171,1.96179,1.96155,1.96167,8494016.0
2008-02-05 08:00:00,1.96174,1.96205,1.96174,1.96205,7281177.0
2008-02-05 08:01:00,1.96221,1.96226,1.9619,1.9619,3739074.0
2008-02-05 08:02:00,1.96215,1.96237,1.96212,1.96212,4653877.0
2008-02-05 08:03:00,1.96201,1.96222,1.96197,1.96222,2974406.0
2008-02-05 08:04:00,1.96225,1.96259,1.96225,1.96259,13200381.0
2008-02-05 08:05:00,1.96248,1.96256,1.96246,1.96246,5033699.0
2008-02-05 08:06:00,1.96233,1.9625,1.96233,1.96247,2222968.0
2008-02-05 08:07:00,1.96253,1.96303,1.96253,1.96303,12607978.0
2008-02-05 08:08:00,1.96298,1.96322,1.96298,1.96312,3612273.0
2008-02-05 08:09:00,1.96303,1.96307,1.96285,1.96289,1986716.0
2008-02-05 08:10:00,1.96295,1.96295,1.96261,1.96294,5461199.0
2008-02-05 08:11:00,1.96296,1.96296,1.96104,1.96243,4447723.0
2008-02-05 08:12:00,1.96245,1.96252,1.96192,1.96249,25889529.0
2008-02-05 08:13:00,1.96223,1.96226,1.96209,1.96213,1458688.0
2008-02-05 08:14:00,1.96214,1.9623,1.96194,1.9623,5606707.0
2008-02-05 08:15:00,1.96238,1.96299,1.96238,1.96299,6832232.0
2008-02-05 08:16:00,1.9628,1.9628,1.96231,1.96234,16727078.0
2008-02-05 08:17:00,1.96237,1.96245,1.96225,1.96225,12324328.0
2008-02-05 08:18:00,1.96235,1.96249,1.96229,1.96229,7359460.0
2008-02-05 08:19:00,1.9622,1.96223,1.96191,1.96214,9933966.0
2008-02-05 08:20:00,1.96219,1.96228,1.96196,1.96228,2175841.0
2008-02-05 08:21:00,1.96223,1.96223,1.96211,1.96212,19912880.0
2008-02-05 08:22:00,1.96206,1.96255,1.96206,1.96253,5668608.0
2008-02-05 08:23:00,1.96223,1.96225,1.96189,1.96189,16850802.0
2008-02-05 08:24:00,1.9619,1.9619,1.96167,1.96184,8515935.0
2008-02-05 08:25:00,1.9619,1.96228,1.96168,1.96228,1639241.0
2008-02-05 08:26:00,1.96251,1.96259,1.96244,1.96245,3576945.0
2008-02-05 08:27:00,1.96243,1.96243,1.96203,1.96208,24179776.0
2008-02-05 08:28:00,1.96208,1.9624,1.96199,1.9624,2893014.0
2008-02-05 08:29:00,1.96226,1.9624,1.96214,1.9624,10267286.0
2008-02-05 08:30:00,1.96241,1.96263,1.96212,1.96212,22136523.0
2008-02-05 08:31:00,1.96221,1.96228,1.96217,1.96217,17121055.0
2008-02-05 08:32:00,1.96209,1.96209,1.96187,1.96187,4350831.0
2008-02-05 08:33:00,1.96178,1.96178,1.96134,1.96134,1531466.0
2008-02-05 08:34:00,1.96139,1.962,1.96139,1.962,2126708.0
2008-02-05 08:35:00,1.96202,1.96232,1.96189,1.96232,3307379.0
2008-02-05 08:36:00,1.96254,1.96268,1.96251,1.96254,4791474.0
2008-02-05 08:37:00,1.96253,1.96253,1.96246,1.96246,6662937.0
2008-02-05 08:38:00,1.96258,1.96288,1.96258,1.96283,2291488.0
2008-02-05 08:39:00,1.9627,1.9627,1.96257,1.96258,473092.0
2008-02-05 08:40:00,1.96265,1.96287,1.96259,1.96287,5166652.0
2008-02-05 08:41:00,1.96294,1.96301,1.96288,1.96301,14874976.0
2008-02-05 08:42:00,1.96295,1.9631,1.96283,1.9631,6428261.0
2008-02-05 08:43:00,1.96312,1.96319,1.96302,1.96306,6532470.0
2008-02-05 08:44:00,1.96308,1.96318,1.96308,1.96317,7030388.0
2008-02-05 08:45:00,1.96311,1.96317,1.96289,1.96315,21570624.0
2008-02-05 08:46:00,1.96302,1.96305,1.96283,1.96283,5623505.0
2008-02-05 08:47:00,1.96294,1.96307,1.96291,1.96307,8028151.0
2008-02-05 08:48:00,1.96317,1.96324,1.96308,1.96311,1363380.0
2008-02-05 08:49:00,1.96303,1.96305,1.96283,1.96283,7677085.0
2008-02-05 08:50:00,1.96303,1.96319,1.96303,1.96315,1850052.0
2008-02-05 08:51:00,1.96311,1.96318,1.96308,1.9631,5183374.0
2008-02-05 08:52:00,1.96294,1.96339,1.96294,1.96339,7930870.0
2008-02-05 08:53:00,1.9633,1.96332,1.96309,1.96309,18104855.0
2008-02-05 08:54:00,1.96296,1.96298,1.96273,1.96296,22892049.0
2008-02-05 08:55:00,1.96293,1.96339,1.96257,1.96339,4533108.0
2008-02-05 08:56:00,1.9636,1.96427,1.9636,1.96427,3488194.0
2008-02-05 08:57:00,1.96432,1.96438,1.96413,1.96413,7885009.0
2008-02-05 08:58:00,1.96407,1.9641,1.96373,1.96373,963539.0
2008-02-05 08:59:00,1.96357,1.96357,1.96331,1.96331,6452629.0
2008-02-05 09:00:00,1.96327,1.96344,1.96313,1.96313,4185408.0
2008-02-05 09:01:00,1.96307,1.96319,1.96286,1.96319,3529656.0
2008-02-05 09:02:00,1.96313,1.96325,1.96306,1.96325,1620078.0
2008-02-05 09:03:00,1.96326,1.96326,1.96316,1.96322,3578270.0
2008-02-05 09:04:00,1.96341,1.96359,1.96341,1.9635,8977933.0
2008-02-05 09:05:00,1.96355,1.96406,1.96355,1.96406,926257.0
2008-02-05 09:06:00,1.96435,1.96453,1.96434,1.96434,1668987.0
2008-02-05 09:07:00,1.96438,1.96474,1.96438,1.96474,6205790.0
2008-02-05 09:08:00,1.96487,1.96535,1.96487,1.96535,4683791.0
2008-02-05 09:09:00,1.96556,1.9658,1.96546,1.9658,15702766.0
2008-02-05 09:10:00,1.96586,1.96591,1.96577,1.96577,748817.0
2008-02-05 09:11:00,1.96575,1.96575,1.96536,1.96542,1099080.0
2008-02-05 09:12:00,1.96542,1.9655,1.96542,1.96546,1068964.0
2008-02-05 09:13:00,1.96552,1.9657,1.96542,1.9657,1963199.0
2008-02-05 09:14:00,1.96576,1.96583,1.96562,1.96562,21166296.0
2008-02-05 09:15:00,1.96562,1.96564,1.96545,1.96545,9029292.0
2008-02-05 09:16:00,1.96537,1.96541,1.96528,1.96541,4488795.0
2008-02-05 09:17:00,1.96538,1.96545,1.96526,1.96526,4435094.0
2008-02-05 09:18:00,1.96517,1.96517,1.96487,1.96487,1182574.0
2008-02-05 09:19:00,1.96491,1.96521,1.96491,1.96521,3306969.0
2008-02-05 09:20:00,1.96536,1.96582,1.96536,1.96582,17209829.0
2008-02-05 09:21:00,1.96592,1.96629,1.96592,1.96629,3209973.0
2008-02-05 09:22:00,1.9665,1.96672,1.96645,1.96645,30081588.0
2008-02-05 09:23:00,1.96633,1.96633,1.96599,1.96599,6749757.0
2008-02-05 09:24:00,1.96607,1.96607,1.9653,1.9653,9873263.0
2008-02-05 09:25:00,1.96518,1.96518,1.96469,1.9647,857912.0
2008-02-05 09:26:00,1.96471,1.96477,1.96441,1.96477,17697654.0
2008-02-05 09:27:00,1.96493,1.96493,1.9646,1.9646,6103636.0
2008-02-05 09:28:00,1.96439,1.96467,1.96439,1.96467,5622807.0
2008-02-05 09:29:00,1.9647,1.96478,1.96464,1.96478,1879654.0
2008-02-05 09:30:00,1.96473,1.96473,1.96431,1.96431,32979326.0
2008-02-05 09:31:00,1.9642,1.9644,1.96401,1.9644,14585499.0
2008-02-05 09:32:00,1.96454,1.96495,1.96452,1.96485,1850118.0
2008-02-05 09:33:00,1.96483,1.96507,1.96466,1.96505,7426666.0
2008-02-05 09:34:00,1.96531,1.96531,1.96512,1.96512,8837152.0
2008-02-05 09:35:00,1.96524,1.96545,1.96524,1.96525,7290689.0
2008-02-05 09:36:00,1.96521,1.96526,1.96496,1.96496,4984824.0
2008-02-05 09:37:00,1.96483,1.96495,1.9647,1.96495,2144043.0
2008-02-05 09:38:00,1.96504,1.9651,1.96484,1.96484,1836658.0
2008-02-05 09:39:00,1.96473,1.96473,1.96433,1.96463,2666571.0
2008-02-05 09:40:00,1.96456,1.96465,1.96454,1.96465,2530255.0
2008-02-05 09:41:00,1.96464,1.96476,1.9645,1.96476,2203344.0
2008-02-05 09:42:00,1.96494,1.96542,1.96494,1.96542,8245026.0
2008-02-05 09:43:00,1.96552,1.96552,1.96518,1.96518,4249161.0
2008-02-05 09:44:00,1.96505,1.96505,1.96481,1.96481,20395754.0
2008-02-05 09:45:00,1.96471,1.96471,1.96423,1.96427,5148364.0
2008-02-05 09:46:00,1.96417,1.96432,1.96401,1.96432,6632272.0
2008-02-05 09:47:00,1.96446,1.96479,1.96446,1.96479,5259981.0
2008-02-05 09:48:00,1.965,1.96554,1.965,1.96541,7344227.0
2008-02-05 09:49:00,1.96542,1.96542,1.96446,1.96446,1897540.0
2008-02-05 09:50:00,1.96428,1.96532,1.96428,1.96532,8562745.0
2008-02-05 09:51:00,1.96545,1.96545,1.96508,1.96508,1577021.0
2008-02-05 09:52:00,1.9649,1.9649,1.96445,1.96445,7263540.0
2008-02-05 09:53:00,1.96443,1.96443,1.96403,1.96403,5315147.0
2008-02-05 09:54:00,1.96399,1.96399,1.96379,1.96398,4284062.0
2008-02-05 09:55:00,1.96398,1.96459,1.96398,1.96459,10024610.0
2008-02-05 09:56:00,1.96464,1.96556,1.96464,1.96556,3952969.0
2008-02-05 09:57:00,1.96573,1.96591,1.96567,1.96591,9457051.0
2008-02-05 09:58:00,1.9661,1.96626,1.96608,1.9662,2302002.0
2008-02-05 09:59:00,1.96619,1.9662,1.96599,1.96599,18677677.0
2008-02-05 10:00:00,1.96591,1.966,1.9656,1.9656,11149372.0
2008-02-05 10:01:00,1.96539,1.96539,1.96514,1.96521,27035343.0
2008-02-05 10:02:00,1.96519,1.9658,1.96519,1.9658,961241.0
2008-02-05 10:03:00,1.96606,1.9664,1.96606,1.96607,993069.0
2008-02-05 10:04:00,1.96596,1.96596,1.96553,1.96553,12633834.0
2008-02-05 10:05:00,1.96545,1.96545,1.96496,1.96497,2170628.0
2008-02-05 10:06:00,1.9649,1.96499,1.96463,1.96463,513375.0
2008-02-05 10:07:00,1.96435,1.96435,1.96411,1.96422,2285982.0
2008-02-05 10:08:00,1.96421,1.96454,1.9642,1.96434,6830926.0
2008-02-05 10:09:00,1.96422,1.96435,1.96375,1.96435,5849851.0
2008-02-05 10:10:00,1.96441,1.96461,1.96441,1.96457,5688659.0
2008-02-05 10:11:00,1.96472,1.9648,1.96445,1.96445,12559756.0
2008-02-05 10:12:00,1.96428,1.96453,1.96428,1.96453,12554475.0
2008-02-05 10:13:00,1.96469,1.96479,1.96469,1.96476,3854029.0
2008-02-05 10:14:00,1.96476,1.96536,1.96476,1.96536,5884371.0
2008-02-05 10:15:00,1.96545,1.96546,1.96531,1.96531,6574897.0
2008-02-05 10:16:00,1.96546,1.96554,1.96503,1.96503,18687447.0
2008-02-05 10:17:00,1.96508,1.96518,1.96473,1.96498,14782969.0
2008-02-05 10:18:00,1.96482,1.96482,1.96452,1.96456,6707784.0
2008-02-05 10:19:00,1.9645,1.96457,1.96442,1.9645,20674565.0
2008-02-05 10:20:00,1.96454,1.96492,1.96454,1.96492,1101038.0
2008-02-05 10:21:00,1.96503,1.96535,1.96503,1.96535,550645.0
2008-02-05 10:22:00,1.96537,1.96547,1.96533,1.96533,3948809.0
2008-02-05 10:23:00,1.9654,1.9654,1.96503,1.96503,18094528.0
2008-02-05 10:24:00,1.96483,1.96483,1.96461,1.96466,6494206.0
2008-02-05 10:25:00,1.96471,1.96478,1.96433,1.96433,1344228.0
2008-02-05 10:26:00,1.96372,1.9641,1.96361,1.9641,1961486.0
2008-02-05 10:27:00,1.96419,1.96443,1.96413,1.96413,5667622.0
2008-02-05 10:28:00,1.96415,1.96415,1.96347,1.96347,33357071.0
2008-02-05 10:29:00,1.96329,1.96353,1.96329,1.96348,2493227.0
2008-02-05 10:30:00,1.96327,1.96382,1.96327,1.96382,4371830.0
2008-02-05 10:31:00,1.96387,1.96416,1.96387,1.96416,8813524.0
2008-02-05 10:32:00,1.96418,1.96464,1.96418,1.96464,870041.0
2008-02-05 10:33:00,1.96467,1.96533,1.96467,1.96533,5736264.0
2008-02-05 10:34:00,1.96523,1.96564,1.96523,1.96564,16796907.0
2008-02-05 10:35:00,1.96573,1.96601,1.96573,1.96601,3722033.0
2008-02-05 10:36:00,1.96604,1.9667,1.96604,1.9667,3815614.0
2008-02-05 10:37:00,1.96664,1.96664,1.96617,1.96617,33879277.0
2008-02-05 10:38:00,1.96594,1.96617,1.96586,1.96612,31029710.0
2008-02-05 10:39:00,1.96636,1.96694,1.96636,1.96694,4742017.0
2008-02-05 10:40:00,1.96694,1.96733,1.96694,1.96695,8953872.0
2008-02-05 10:41:00,1.96696,1.96703,1.96682,1.96682,3476777.0
2008-02-05 10:42:00,1.96671,1.96671,1.96661,1.9667,4735952.0
2008-02-05 10:43:00,1.96675,1.96675,1.96649,1.96656,4226864.0
2008-02-05 10:44:00,1.96659,1.96674,1.96655,1.96667,4050941.0
2008-02-05 10:45:00,1.96645,1.96647,1.96631,1.96631,9190823.0
2008-02-05 10:46:00,1.96621,1.96639,1.96606,1.96639,1158209.0
2008-02-05 10:47:00,1.96643,1.96648,1.9658,1.9658,37147770.0
2008-02-05 10:48:00,1.9657,1.96658,1.9657,1.96608,11670726.0
2008-02-05 10:49:00,1.966,1.96678,1.966,1.96622,6460417.0
2008-02-05 10:50:00,1.96628,1.96685,1.96628,1.96685,2028633.0
2008-02-05 10:51:00,1.96691,1.96715,1.96684,1.96715,5002320.0
2008-02-05 10:52:00,1.96731,1.96739,1.96719,1.96728,13561680.0
2008-02-05 10:53:00,1.96737,1.96754,1.96736,1.96744,6286434.0
2008-02-05 10:54:00,1.96744,1.96748,1.96741,1.96748,5410843.0
2008-02-05 10:55:00,1.96736,1.96736,1.96701,1.96712,6456532.0
2008-02-05 10:56:00,1.96731,1.96784,1.96731,1.96784,3182892.0
2008-02-05 10:57:00,1.96798,1.96862,1.96798,1.96862,4224963.0
2008-02-05 10:58:00,1.9685,1.9689,1.9685,1.96889,3327692.0
2008-02-05 10:59:00,1.96895,1.96922,1.96895,1.96922,5244588.0
2008-02-05 11:00:00,1.96928,1.96952,1.96902,1.96902,59487709.0
2008-02-05 11:01:00,1.96894,1.96894,1.96818,1.96818,5847636.0
2008-02-05 11:02:00,1.96829,1.96829,1.96796,1.96796,3549403.0
2008-02-05 11:03:00,1.96779,1.96791,1.96749,1.96768,10651239.0
2008-02-05 11:04:00,1.9678,1.96828,1.9678,1.96799,22477324.0
2008-02-05 11:05:00,1.96805,1.96941,1.96805,1.96941,2238997.0
2008-02-05 11:06:00,1.96953,1.96967,1.969,1.969,31087615.0
2008-02-05 11:07:00,1.96896,1.96898,1.96852,1.96862,9464064.0
2008-02-05 11:08:00,1.96859,1.96873,1.96859,1.9687,3092895.0
2008-02-05 11:09:00,1.96864,1.96864,1.96833,1.96833,1512680.0
2008-02-05 11:10:00,1.96827,1.96842,1.96822,1.96822,1768107.0
2008-02-05 11:11:00,1.96809,1.96809,1.96767,1.96767,19900831.0
2008-02-05 11:12:00,1.9677,1.96787,1.96759,1.96765,405406.0
2008-02-05 11:13:00,1.96757,1.96773,1.96747,1.9677,14047911.0
2008-02-05 11:14:00,1.96763,1.96763,1.96744,1.96746,10463466.0
2008-02-05 11:15:00,1.96719,1.9677,1.96718,1.9677,11775744.0
2008-02-05 11:16:00,1.96759,1.96764,1.96746,1.96764,81473267.0
2008-02-05 11:17:00,1.96773,1.96797,1.96773,1.96783,8667407.0
2008-02-05 11:18:00,1.96773,1.96773,1.96707,1.96717,2908685.0
2008-02-05 11:19:00,1.96717,1.96764,1.96712,1.9676,6069382.0
2008-02-05 11:20:00,1.96743,1.9675,1.96721,1.9675,4582736.0
2008-02-05 11:21:00,1.96758,1.96808,1.96758,1.96787,8087175.0
2008-02-05 11:22:00,1.96784,1.96809,1.96757,1.96809,10185819.0
2008-02-05 11:23:00,1.96804,1.96808,1.96775,1.96808,11266314.0
2008-02-05 11:24:00,1.96825,1.9686,1.96825,1.96825,11950609.0
2008-02-05 11:25:00,1.96797,1.96797,1.96765,1.96783,13270369.0
2008-02-05 11:26:00,1.96774,1.96774,1.96716,1.96731,4838528.0
2008-02-05 11:27:00,1.96739,1.9675,1.96731,1.96734,10033361.0
2008-02-05 11:28:00,1.96739,1.96758,1.96711,1.96754,6185987.0
2008-02-05 11:29:00,1.96742,1.96742,1.96717,1.96718,8819457.0
2008-02-05 11:30:00,1.96724,1.96776,1.96724,1.96776,1789182.0
2008-02-05 11:31:00,1.96784,1.96854,1.96784,1.96854,42549928.0
2008-02-05 11:32:00,1.96864,1.9689,1.96849,1.96876,2680019.0
2008-02-05 11:33:00,1.96875,1.96892,1.96873,1.96892,2198311.0
2008-02-05 11:34:00,1.96884,1.96891,1.96855,1.96891,1151061.0
2008-02-05 11:35:00,1.96897,1.9697,1.96897,1.9697,5454651.0
2008-02-05 11:36:00,1.96976,1.97009,1.96976,1.96992,1692193.0
2008-02-05 11:37:00,1.9699,1.97025,1.9699,1.97024,3799975.0
2008-02-05 11:38:00,1.97053,1.97084,1.97053,1.97063,3321134.0
2008-02-05 11:39:00,1.97028,1.97028,1.96978,1.96978,4624462.0
2008-02-05 11:40:00,1.96993,1.97014,1.96993,1.97014,48250769.0
2008-02-05 11:41:00,1.9702,1.9702,1.96993,1.97001,7385378.0
2008-02-05 11:42:00,1.96986,1.96986,1.96928,1.96928,5157905.0
2008-02-05 11:43:00,1.96902,1.96904,1.96885,1.96904,2441237.0
2008-02-05 11:44:00,1.96903,1.96903,1.9688,1.96882,4584447.0
2008-02-05 11:45:00,1.96867,1.96867,1.96788,1.96788,6507514.0
2008-02-05 11:46:00,1.96763,1.96763,1.96739,1.96742,11848188.0
2008-02-05 11:47:00,1.96739,1.96744,1.96722,1.96744,1949982.0
2008-02-05 11:48:00,1.96763,1.96788,1.96763,1.96788,4682404.0
2008-02-05 11:49:00,1.96763,1.9683,1.96763,1.9683,8061642.0
2008-02-05 11:50:00,1.96834,1.96834,1.96814,1.96829,4473963.0
2008-02-05 11:51:00,1.96834,1.96842,1.96827,1.96839,2105967.0
2008-02-05 11:52:00,1.96848,1.96859,1.96835,1.96835,1671702.0
2008-02-05 11:53:00,1.96838,1.96868,1.96838,1.96868,10453498.0
2008-02-05 11:54:00,1.9687,1.969,1.96863,1.969,14117986.0
2008-02-05 11:55:00,1.96914,1.96955,1.96914,1.96955,33847951.0
2008-02-05 11:56:00,1.96936,1.96946,1.9693,1.9693,2268380.0
2008-02-05 11:57:00,1.96937,1.96954,1.96935,1.96953,7382650.0
2008-02-05 11:58:00,1.96963,1.96972,1.96952,1.96955,30698034.0
2008-02-05 11:59:00,1.9695,1.9695,1.96914,1.96914,16039454.0
2008-02-05 12:00:00,1.96903,1.96903,1.96879,1.96885,1948410.0
2008-02-05 12:01:00,1.96878,1.96878,1.96811,1.96815,20101703.0
2008-02-05 12:02:00,1.96817,1.96817,1.96799,1.96801,13638698.0
2008-02-05 12:03:00,1.96813,1.96834,1.96798,1.96834,6697473.0
2008-02-05 12:04:00,1.96836,1.96893,1.96836,1.96893,2230073.0
2008-02-05 12:05:00,1.96894,1.96894,1.96871,1.96871,1106592.0
2008-02-05 12:06:00,1.96846,1.96855,1.96831,1.96831,3859092.0
2008-02-05 12:07:00,1.96809,1.96809,1.9675,1.9675,54214619.0
2008-02-05 12:08:00,1.9674,1.96745,1.96735,1.96741,6709707.0
2008-02-05 12:09:00,1.96738,1.96758,1.96738,1.96754,6622850.0
2008-02-05 12:10:00,1.96744,1.96781,1.96736,1.96781,5042851.0
2008-02-05 12:11:00,1.96791,1.96816,1.96791,1.96802,2073800.0
2008-02-05 12:12:00,1.96793,1.96796,1.96754,1.96796,7290382.0
2008-02-05 12:13:00,1.96783,1.96794,1.96762,1.96762,6212005.0
2008-02-05 12:14:00,1.96752,1.96752,1.96669,1.96669,662012.0
2008-02-05 12:15:00,1.96664,1.96679,1.96661,1.96669,19733013.0
2008-02-05 12:16:00,1.96672,1.96698,1.96662,1.96698,4696586.0
2008-02-05 12:17:00,1.96697,1.9671,1.96666,1.96676,8771034.0
2008-02-05 12:18:00,1.96663,1.96663,1.96631,1.96631,1423867.0
2008-02-05 12:19:00,1.96616,1.96636,1.96611,1.96636,1445264.0
2008-02-05 12:20:00,1.96642,1.96674,1.96642,1.96674,7823716.0
2008-02-05 12:21:00,1.96679,1.96699,1.96674,1.96696,7070678.0
2008-02-05 12:22:00,1.96679,1.96679,1.96596,1.96596,4748449.0
2008-02-05 12:23:00,1.96583,1.96583,1.96544,1.96544,5969769.0
2008-02-05 12:24:00,1.96533,1.96596,1.96518,1.96596,17000866.0
2008-02-05 12:25:00,1.96603,1.9661,1.9655,1.9655,6134731.0
2008-02-05 12:26:00,1.96585,1.96586,1.96519,1.96542,24972286.0
2008-02-05 12:27:00,1.96564,1.96581,1.96553,1.96553,3295357.0
2008-02-05 12:28:00,1.96601,1.96619,1.96601,1.96614,10317789.0
2008-02-05 12:29:00,1.96613,1.96637,1.96613,1.96625,5462996.0
2008-02-05 12:30:00,1.96611,1.96621,1.96587,1.96587,2895893.0
2008-02-05 12:31:00,1.96582,1.96582,1.9654,1.9654,12166216.0
2008-02-05 12:32:00,1.96545,1.96564,1.96536,1.96536,24465027.0
2008-02-05 12:33:00,1.96524,1.96524,1.96491,1.96502,6661456.0
2008-02-05 12:34:00,1.96484,1.96484,1.96449,1.96449,3698448.0
2008-02-05 12:35:00,1.96468,1.96504,1.96461,1.96504,1225225.0
2008-02-05 12:36:00,1.96521,1.9654,1.96518,1.96529,3090987.0
2008-02-05 12:37:00,1.96538,1.96569,1.96538,1.96569,2416224.0
2008-02-05 12:38:00,1.96556,1.96567,1.96512,1.96559,7666960.0
2008-02-05 12:39:00,1.96544,1.96544,1.96491,1.96491,7530203.0
2008-02-05 12:40:00,1.96455,1.96513,1.96455,1.96513,5016173.0
2008-02-05 12:41:00,1.96532,1.96551,1.96532,1.96532,2086087.0
2008-02-05 12:42:00,1.96516,1.96551,1.96516,1.96551,1908287.0
2008-02-05 12:43:00,1.96547,1.96557,1.96538,1.96557,28920690.0
2008-02-05 12:44:00,1.96559,1.96573,1.96541,1.96541,3302620.0
2008-02-05 12:45:00,1.96528,1.96538,1.96502,1.96502,54399704.0
2008-02-05 12:46:00,1.96502,1.96506,1.96491,1.96491,7781712.0
2008-02-05 12:47:00,1.96486,1.96496,1.96486,1.96496,2031391.0
2008-02-05 12:48:00,1.96507,1.96511,1.96484,1.96492,14574808.0
2008-02-05 12:49:00,1.96493,1.96497,1.96476,1.9648,2416244.0
2008-02-05 12:50:00,1.96487,1.96487,1.96468,1.9648,35484186.0
2008-02-05 12:51:00,1.96478,1.96478,1.9646,1.96473,891311.0
2008-02-05 12:52:00,1.96476,1.96476,1.96459,1.96459,6944850.0
2008-02-05 12:53:00,1.96444,1.96494,1.96444,1.96494,3598662.0
2008-02-05 12:54:00,1.96495,1.96526,1.96495,1.96526,16561101.0
2008-02-05 12:55:00,1.9652,1.9656,1.9652,1.9656,4905202.0
2008-02-05 12:56:00,1.96564,1.96586,1.96564,1.96586,3372314.0
2008-02-05 12:57:00,1.96576,1.96613,1.96576,1.96613,1618649.0
2008-02-05 12:58:00,1.96615,1.96642,1.96615,1.96642,21736565.0
2008-02-05 12:59:00,1.96646,1.96666,1.96646,1.96661,3302351.0
2008-02-05 13:00:00,1.96677,1.9671,1.96677,1.9671,2262799.0
2008-02-05 13:01:00,1.9671,1.96729,1.96699,1.96729,6631321.0
2008-02-05 13:02:00,1.96735,1.96779,1.96691,1.96779,2229628.0
2008-02-05 13:03:00,1.96774,1.96816,1.96774,1.96805,21787608.0
2008-02-05 13:04:00,1.96822,1.96867,1.96822,1.96861,4734401.0
2008-02-05 13:05:00,1.96856,1.96873,1.96856,1.96873,2463886.0
2008-02-05 13:06:00,1.96883,1.96911,1.96882,1.96911,3096396.0
2008-02-05 13:07:00,1.9693,1.96956,1.96926,1.96933,5390875.0
2008-02-05 13:08:00,1.96934,1.96954,1.96931,1.96954,1724167.0
2008-02-05 13:09:00,1.96955,1.96955,1.96886,1.96886,2382041.0
2008-02-05 13:10:00,1.96874,1.96903,1.96857,1.96903,5080736.0
2008-02-05 13:11:00,1.96919,1.96954,1.96916,1.96954,1275457.0
2008-02-05 13:12:00,1.96997,1.97015,1.96983,1.97004,3993097.0
2008-02-05 13:13:00,1.97013,1.97051,1.97013,1.97017,2609720.0
2008-02-05 13:14:00,1.97025,1.9705,1.97002,1.97002,21036246.0
2008-02-05 13:15:00,1.96976,1.96976,1.96936,1.96954,5486775.0
2008-02-05 13:16:00,1.96965,1.96971,1.96919,1.96919,1431442.0
2008-02-05 13:17:00,1.96917,1.96924,1.96906,1.96924,12097283.0
2008-02-05 13:18:00,1.96898,1.96928,1.96897,1.96928,8081290.0
2008-02-05 13:19:00,1.9692,1.96937,1.9692,1.96937,1849747.0
2008-02-05 13:20:00,1.96931,1.96931,1.96907,1.96907,1566188.0
2008-02-05 13:21:00,1.96893,1.96893,1.96867,1.96883,1425656.0
2008-02-05 13:22:00,1.96882,1.96898,1.96869,1.96898,9000277.0
2008-02-05 13:23:00,1.96909,1.96942,1.96901,1.96942,12017741.0
2008-02-05 13:24:00,1.96956,1.9697,1.96824,1.9697,1962133.0
2008-02-05 13:25:00,1.96956,1.96956,1.96931,1.96931,11869993.0
2008-02-05 13:26:00,1.96914,1.96917,1.96884,1.96917,1053052.0
2008-02-05 13:27:00,1.96942,1.9697,1.96942,1.96955,5584785.0
2008-02-05 13:28:00,1.96965,1.96971,1.96918,1.9696,4121348.0
2008-02-05 13:29:00,1.96965,1.96976,1.96953,1.96976,8550222.0
2008-02-05 13:30:00,1.96994,1.96997,1.9696,1.9696,4843474.0
2008-02-05 13:31:00,1.96949,1.96949,1.96924,1.96925,4206353.0
2008-02-05 13:32:00,1.96929,1.96929,1.969,1.969,2251520.0
2008-02-05 13:33:00,1.96911,1.9696,1.96911,1.96924,1387968.0
2008-02-05 13:34:00,1.96925,1.96925,1.96901,1.96909,21029782.0
2008-02-05 13:35:00,1.96894,1.96947,1.96894,1.96947,3541879.0
2008-02-05 13:36:00,1.96962,1.96962,1.96925,1.96925,6598732.0
2008-02-05 13:37:00,1.9696,1.9696,1.96932,1.96933,15842571.0
2008-02-05 13:38:00,1.96936,1.96947,1.96919,1.96919,16467012.0
2008-02-05 13:39:00,1.96919,1.96925,1.96918,1.96921,24924291.0
2008-02-05 13:40:00,1.96927,1.96957,1.96925,1.96957,3277796.0
2008-02-05 13:41:00,1.9698,1.97012,1.9698,1.96988,1863171.0
2008-02-05 13:42:00,1.9698,1.9698,1.96958,1.96976,9921727.0
2008-02-05 13:43:00,1.96975,1.97007,1.96975,1.96999,37353679.0
2008-02-05 13:44:00,1.97013,1.97013,1.96999,1.97006,23804979.0
2008-02-05 13:45:00,1.97003,1.97003,1.96975,1.96975,12018497.0
2008-02-05 13:46:00,1.96962,1.96962,1.96897,1.96935,6015026.0
2008-02-05 13:47:00,1.96925,1.96986,1.96925,1.96983,2708197.0
2008-02-05 13:48:00,1.96973,1.96981,1.96973,1.96973,2562762.0
2008-02-05 13:49:00,1.96969,1.96969,1.96952,1.96958,1802866.0
2008-02-05 13:50:00,1.96945,1.96993,1.96945,1.96993,5046406.0
2008-02-05 13:51:00,1.96981,1.96996,1.96977,1.96977,3203358.0
2008-02-05 13:52:00,1.96971,1.96971,1.9696,1.96964,7037837.0
2008-02-05 13:53:00,1.9698,1.97003,1.9698,1.96982,10805366.0
2008-02-05 13:54:00,1.96966,1.96979,1.96954,1.96957,1362309.0
2008-02-05 13:55:00,1.96968,1.96973,1.96924,1.9693,8821129.0
2008-02-05 13:56:00,1.96949,1.96961,1.96908,1.96954,3251834.0
2008-02-05 13:57:00,1.96951,1.96963,1.9695,1.96962,821916.0
2008-02-05 13:58:00,1.96941,1.9695,1.96873,1.96873,7891679.0
2008-02-05 13:59:00,1.96901,1.96961,1.96901,1.96961,3289077.0
2008-02-05 14:00:00,1.96958,1.96958,1.96926,1.9694,7344737.0
2008-02-05 14:01:00,1.96943,1.96952,1.96922,1.96952,2334349.0
2008-02-05 14:02:00,1.96972,1.97002,1.96972,1.97001,9835948.0
2008-02-05 14:03:00,1.96976,1.96976,1.96944,1.96969,12999703.0
2008-02-05 14:04:00,1.96985,1.97046,1.96985,1.97035,1709260.0
2008-02-05 14:05:00,1.97054,1.97082,1.97032,1.97082,24762161.0
2008-02-05 14:06:00,1.97082,1.97104,1.97082,1.97104,3270937.0
2008-02-05 14:07:00,1.97108,1.97141,1.97108,1.97141,1160212.0
2008-02-05 14:08:00,1.97137,1.97191,1.97137,1.97191,3451136.0
2008-02-05 14:09:00,1.97185,1.97185,1.97124,1.97124,3275824.0
2008-02-05 14:10:00,1.97128,1.97128,1.97071,1.97071,1716364.0
2008-02-05 14:11:00,1.97075,1.97087,1.97071,1.97086,16860520.0
2008-02-05 14:12:00,1.971,1.9714,1.971,1.9714,10916780.0
2008-02-05 14:13:00,1.97139,1.97139,1.9711,1.9711,1322415.0
2008-02-05 14:14:00,1.9712,1.9712,1.97111,1.97111,2211171.0
2008-02-05 14:15:00,1.97113,1.97127,1.97106,1.97127,616155.0
2008-02-05 14:16:00,1.97121,1.97121,1.97092,1.97104,20154015.0
2008-02-05 14:17:00,1.97085,1.97085,1.97009,1.97031,4074564.0
2008-02-05 14:18:00,1.97011,1.97022,1.97001,1.97001,3214349.0
2008-02-05 14:19:00,1.96997,1.97012,1.96994,1.96994,12304715.0
2008-02-05 14:20:00,1.9698,1.96988,1.9697,1.9697,2198111.0
2008-02-05 14:21:00,1.96965,1.96965,1.96933,1.96937,10407438.0
2008-02-05 14:22:00,1.96931,1.96931,1.96901,1.96901,43989849.0
2008-02-05 14:23:00,1.96893,1.96893,1.96855,1.96855,4755041.0
2008-02-05 14:24:00,1.96848,1.96848,1.96801,1.96812,8764239.0
2008-02-05 14:25:00,1.9682,1.96832,1.96802,1.96832,6001174.0
2008-02-05 14:26:00,1.96839,1.96858,1.96832,1.96832,626485.0
2008-02-05 14:27:00,1.96833,1.96873,1.96833,1.96873,2486720.0
2008-02-05 14:28:00,1.96878,1.96878,1.96852,1.96852,12132616.0
2008-02-05 14:29:00,1.96825,1.96825,1.96816,1.96817,6214827.0
2008-02-05 14:30:00,1.96807,1.9681,1.96796,1.96801,528170.0
2008-02-05 14:31:00,1.96807,1.96825,1.96807,1.96825,14575474.0
2008-02-05 14:32:00,1.9683,1.96861,1.9683,1.96855,13929129.0
2008-02-05 14:33:00,1.96852,1.96852,1.96827,1.96832,20963584.0
2008-02-05 14:34:00,1.96851,1.96854,1.96846,1.96846,29555730.0
2008-02-05 14:35:00,1.96843,1.96845,1.96833,1.96835,2225270.0
2008-02-05 14:36:00,1.96836,1.96848,1.96829,1.96848,14400334.0
2008-02-05 14:37:00,1.9688,1.96942,1.9688,1.96942,27573607.0
2008-02-05 14:38:00,1.96945,1.96945,1.96935,1.9694,2108248.0
2008-02-05 14:39:00,1.96931,1.96931,1.9688,1.9688,2011076.0
2008-02-05 14:40:00,1.96874,1.96882,1.96856,1.96882,33978201.0
2008-02-05 14:41:00,1.96883,1.96887,1.96851,1.9687,974763.0
2008-02-05 14:42:00,1.9689,1.96927,1.9689,1.96927,8888175.0
2008-02-05 14:43:00,1.96932,1.96954,1.96932,1.96945,7948855.0
2008-02-05 14:44:00,1.96961,1.96979,1.96955,1.96955,38023374.0
2008-02-05 14:45:00,1.96935,1.96959,1.96935,1.96944,7609287.0
2008-02-05 14:46:00,1.96928,1.96952,1.96925,1.96925,4600422.0
2008-02-05 14:47:00,1.96899,1.969,1.96878,1.96898,27578648.0
2008-02-05 14:48:00,1.96889,1.96889,1.96861,1.9688,28067016.0
2008-02-05 14:49:00,1.96903,1.9692,1.96902,1.96909,1878411.0
2008-02-05 14:50:00,1.9691,1.9691,1.96885,1.96895,4569822.0
2008-02-05 14:51:00,1.96877,1.9691,1.96877,1.96896,3205116.0
2008-02-05 14:52:00,1.96904,1.96915,1.96889,1.96914,11044361.0
2008-02-05 14:53:00,1.96924,1.96924,1.96894,1.96894,1180189.0
2008-02-05 14:54:00,1.96895,1.96899,1.96894,1.96899,2096444.0
2008-02-05 14:55:00,1.96895,1.96896,1.96889,1.96896,4871435.0
2008-02-05 14:56:00,1.96895,1.96906,1.96895,1.96896,3544627.0
2008-02-05 14:57:00,1.96901,1.96901,1.96884,1.969,3163888.0
2008-02-05 14:58:00,1.96896,1.96916,1.96886,1.96886,9323948.0
2008-02-05 14:59:00,1.96882,1.96882,1.96862,1.96862,689745.0
2008-02-05 15:00:00,1.96853,1.96853,1.96798,1.96798,10897467.0
2008-02-05 15:01:00,1.96809,1.9684,1.96809,1.96817,1646511.0
2008-02-05 15:02:00,1.96803,1.9681,1.96783,1.96806,2591198.0
2008-02-05 15:03:00,1.96813,1.96871,1.96813,1.96871,1468493.0
2008-02-05 15:04:00,1.96873,1.96873,1.96797,1.96811,2595327.0
2008-02-05 15:05:00,1.96783,1.96783,1.96754,1.96756,13862019.0
2008-02-05 15:06:00,1.96743,1.96743,1.9669,1.9669,1538846.0
2008-02-05 15:07:00,1.96669,1.9667,1.96521,1.96664,1427645.0
2008-02-05 15:08:00,1.96683,1.96696,1.96683,1.9669,12124467.0
2008-02-05 15:09:00,1.96685,1.96685,1.96632,1.96632,2769292.0
2008-02-05 15:10:00,1.96607,1.96624,1.96597,1.96624,9044658.0
2008-02-05 15:11:00,1.9664,1.96676,1.9664,1.96676,938728.0
2008-02-05 15:12:00,1.96673,1.96673,1.96651,1.96651,5167205.0
2008-02-05 15:13:00,1.96658,1.96658,1.96633,1.9665,4005719.0
2008-02-05 15:14:00,1.96639,1.96639,1.96584,1.96584,15707500.0
2008-02-05 15:15:00,1.96577,1.96577,1.96532,1.96556,4642962.0
2008-02-05 15:16:00,1.9656,1.96568,1.96525,1.96525,171817152.0
2008-02-05 15:17:00,1.96498,1.96504,1.96495,1.96495,11944297.0
2008-02-05 15:18:00,1.96482,1.96484,1.96475,1.96475,2073019.0
2008-02-05 15:19:00,1.9646,1.9646,1.96414,1.96414,12193998.0
2008-02-05 15:20:00,1.96381,1.96435,1.96381,1.96435,12328404.0
2008-02-05 15:21:00,1.96433,1.96465,1.96433,1.96465,7495086.0
2008-02-05 15:22:00,1.96475,1.9651,1.96455,1.96455,13534329.0
2008-02-05 15:23:00,1.96459,1.96468,1.96457,1.96459,20117170.0
2008-02-05 15:24:00,1.96472,1.96482,1.96462,1.96462,5999700.0
2008-02-05 15:25:00,1.96456,1.96461,1.96441,1.96442,12546163.0
2008-02-05 15:26:00,1.96446,1.96469,1.96431,1.96469,2774015.0
2008-02-05 15:27:00,1.96475,1.9654,1.96475,1.9654,17764839.0
2008-02-05 15:28:00,1.96548,1.96562,1.96524,1.96557,10009270.0
2008-02-05 15:29:00,1.96536,1.96611,1.96536,1.96571,14146294.0
2008-02-05 15:30:00,1.96566,1.96607,1.96566,1.96607,15460957.0
2008-02-05 15:31:00,1.96622,1.96661,1.96622,1.96661,9012596.0
2008-02-05 15:32:00,1.96671,1.9668,1.96656,1.96656,2410716.0
2008-02-05 15:33:00,1.96647,1.96647,1.96599,1.96627,1678096.0
2008-02-05 15:34:00,1.96616,1.96617,1.96603,1.96603,9386418.0
2008-02-05 15:35:00,1.96597,1.96597,1.96576,1.96595,1419603.0
2008-02-05 15:36:00,1.96591,1.96591,1.96562,1.96582,25164075.0
2008-02-05 15:37:00,1.96568,1.96587,1.96563,1.96572,7452840.0
2008-02-05 15:38:00,1.96558,1.96588,1.96548,1.96588,22620294.0
2008-02-05 15:39:00,1.96568,1.9664,1.96568,1.9664,2897053.0
2008-02-05 15:40:00,1.96644,1.96664,1.96644,1.96664,8425786.0
2008-02-05 15:41:00,1.96659,1.96659,1.96638,1.96644,20297647.0
2008-02-05 15:42:00,1.9666,1.96683,1.96641,1.96683,702636.0
2008-02-05 15:43:00,1.96676,1.96688,1.96671,1.96671,3208000.0
2008-02-05 15:44:00,1.96671,1.96691,1.96671,1.96688,10085953.0
2008-02-05 15:45:00,1.96692,1.96697,1.96607,1.96654,4065130.0
2008-02-05 15:46:00,1.96665,1.96694,1.96665,1.9669,20978675.0
2008-02-05 15:47:00,1.96697,1.96724,1.9665,1.9665,18562532.0
2008-02-05 15:48:00,1.96678,1.96717,1.96655,1.96717,46159016.0
2008-02-05 15:49:00,1.96693,1.96701,1.9665,1.9665,3848470.0
2008-02-05 15:50:00,1.96651,1.96669,1.96651,1.96669,6925708.0
2008-02-05 15:51:00,1.96662,1.96662,1.96642,1.9666,5473271.0
2008-02-05 15:52:00,1.96674,1.96707,1.96674,1.96694,6477942.0
2008-02-05 15:53:00,1.96679,1.96679,1.96665,1.96665,4300845.0
2008-02-05 15:54:00,1.96659,1.96659,1.96638,1.96654,3014185.0
2008-02-05 15:55:00,1.9666,1.96701,1.9666,1.96664,8414241.0
2008-02-05 15:56:00,1.96693,1.96758,1.96692,1.9675,2061985.0
2008-02-05 15:57:00,1.96808,1.96852,1.96808,1.96852,69249660.0
2008-02-05 15:58:00,1.96853,1.96883,1.96853,1.96883,27818115.0
2008-02-05 15:59:00,1.96889,1.96918,1.96889,1.96918,5296532.0
2008-02-05 16:00:00,1.96914,1.96948,1.96914,1.96929,17230095.0
2008-02-05 16:01:00,1.9694,1.96982,1.9694,1.96982,4542767.0
2008-02-05 16:02:00,1.96984,1.97003,1.96984,1.97003,2725104.0
2008-02-05 16:03:00,1.96982,1.97054,1.96982,1.97054,2418532.0
2008-02-05 16:04:00,1.97049,1.97074,1.97049,1.97074,4956900.0
2008-02-05 16:05:00,1.97076,1.97122,1.97076,1.9712,13855256.0
2008-02-05 16:06:00,1.97129,1.9716,1.97126,1.97152,10928435.0
2008-02-05 16:07:00,1.97164,1.972,1.97164,1.972,35880707.0
2008-02-05 16:08:00,1.97204,1.97235,1.97203,1.97235,9072416.0
2008-02-05 16:09:00,1.97235,1.97249,1.97234,1.97246,21641076.0
2008-02-05 16:10:00,1.97261,1.97313,1.97261,1.97313,11786492.0
2008-02-05 16:11:00,1.97309,1.97309,1.9728,1.9728,5090752.0
2008-02-05 16:12:00,1.97249,1.97297,1.97248,1.97248,5274262.0
2008-02-05 16:13:00,1.9722,1.97242,1.97195,1.97242,2252411.0
2008-02-05 16:14:00,1.97257,1.97261,1.97238,1.97242,168462.0
2008-02-05 16:15:00,1.97247,1.97275,1.97227,1.97275,2455060.0
2008-02-05 16:16:00,1.97286,1.97339,1.97284,1.97339,5965234.0
2008-02-05 16:17:00,1.97347,1.97357,1.97296,1.97296,7241410.0
2008-02-05 16:18:00,1.97274,1.97274,1.97229,1.97229,6542514.0
2008-02-05 16:19:00,1.97218,1.97218,1.97198,1.97204,17767113.0
2008-02-05 16:20:00,1.97221,1.97248,1.97215,1.97248,2824809.0
2008-02-05 16:21:00,1.97254,1.97288,1.9725,1.97271,1119689.0
2008-02-05 16:22:00,1.97278,1.97303,1.97278,1.97289,916621.0
2008-02-05 16:23:00,1.97287,1.97312,1.97287,1.97312,2791036.0
2008-02-05 16:24:00,1.97305,1.9731,1.97288,1.97288,2925222.0
2008-02-05 16:25:00,1.9727,1.9727,1.97244,1.97255,9928605.0
2008-02-05 16:26:00,1.97239,1.97269,1.97221,1.97221,15480665.0
2008-02-05 16:27:00,1.97216,1.97216,1.97167,1.97167,1189105.0
2008-02-05 16:28:00,1.97161,1.97208,1.97161,1.97206,41576215.0
2008-02-05 16:29:00,1.97204,1.97204,1.97176,1.97179,5096863.0
2008-02-05 16:30:00,1.9717,1.9717,1.971,1.971,2457820.0
2008-02-05 16:31:00,1.97093,1.97104,1.9707,1.9707,7418370.0
2008-02-05 16:32:00,1.97071,1.97071,1.97035,1.97035,17669919.0
2008-02-05 16:33:00,1.97013,1.97013,1.96985,1.96993,24090679.0
2008-02-05 16:34:00,1.96995,1.97024,1.96995,1.97021,3259197.0
2008-02-05 16:35:00,1.97023,1.97109,1.97023,1.97109,17726432.0
2008-02-05 16:36:00,1.97136,1.97178,1.97136,1.97158,1864906.0
2008-02-05 16:37:00,1.97164,1.97264,1.97164,1.97264,10324222.0
2008-02-05 16:38:00,1.97286,1.97321,1.97283,1.97314,13769558.0
2008-02-05 16:39:00,1.97334,1.97346,1.97325,1.9733,5127227.0
2008-02-05 16:40:00,1.97309,1.97311,1.97281,1.97281,13261164.0
2008-02-05 16:41:00,1.97278,1.97278,1.97202,1.97202,1286715.0
2008-02-05 16:42:00,1.97211,1.97247,1.9721,1.97247,15540702.0
2008-02-05 16:43:00,1.9724,1.97275,1.97234,1.97259,16055573.0
2008-02-05 16:44:00,1.97259,1.97262,1.97209,1.97209,3078921.0
2008-02-05 16:45:00,1.97201,1.97209,1.97151,1.97209,1826860.0
2008-02-05 16:46:00,1.97217,1.97266,1.97216,1.97266,1893991.0
2008-02-05 16:47:00,1.97273,1.97312,1.97262,1.97312,7260558.0
2008-02-05 16:48:00,1.97312,1.97341,1.97309,1.97341,2227456.0
2008-02-05 16:49:00,1.97341,1.97374,1.97341,1.97371,4222808.0
2008-02-05 16:50:00,1.97387,1.97445,1.97387,1.97427,2216523.0
2008-02-05 16:51:00,1.97413,1.97413,1.97341,1.97341,4937917.0
2008-02-05 16:52:00,1.97321,1.97321,1.97285,1.97296,12667726.0
2008-02-05 16:53:00,1.97277,1.97277,1.97215,1.97235,13892481.0
2008-02-05 16:54:00,1.9723,1.9725,1.97221,1.97224,4961231.0
2008-02-05 16:55:00,1.97229,1.97248,1.97229,1.97247,5808537.0
2008-02-05 16:56:00,1.97241,1.97245,1.9723,1.97244,10430174.0
2008-02-05 16:57:00,1.97239,1.97247,1.97228,1.97229,2598522.0
2008-02-05 16:58:00,1.97228,1.97239,1.97067,1.97238,1107312.0
2008-02-05 16:59:00,1.97228,1.97228,1.97186,1.97186,7517501.0
2008-02-05 17:00:00,1.9719,1.97215,1.97189,1.97215,6189981.0
2008-02-05 17:01:00,1.97229,1.97269,1.97229,1.97269,3365340.0
2008-02-05 17:02:00,1.97287,1.97322,1.97287,1.97322,1299785.0
2008-02-05 17:03:00,1.97317,1.97323,1.97294,1.97323,14278036.0
2008-02-05 17:04:00,1.97323,1.9735,1.97304,1.9735,21203884.0
2008-02-05 17:05:00,1.97374,1.97385,1.97364,1.97368,19142509.0
2008-02-05 17:06:00,1.97361,1.97371,1.97339,1.97339,2648843.0
2008-02-05 17:07:00,1.97348,1.97403,1.97348,1.97403,6696471.0
2008-02-05 17:08:00,1.97404,1.97404,1.97368,1.97384,3411459.0
2008-02-05 17:09:00,1.9738,1.97382,1.9736,1.97375,2488102.0
2008-02-05 17:10:00,1.97381,1.97388,1.97367,1.97383,1253953.0
2008-02-05 17:11:00,1.97389,1.97399,1.97377,1.97394,19662186.0
2008-02-05 17:12:00,1.97403,1.97426,1.97402,1.97426,18331352.0
2008-02-05 17:13:00,1.97411,1.97447,1.97392,1.97439,12661444.0
2008-02-05 17:14:00,1.97462,1.97479,1.9745,1.97479,8715066.0
2008-02-05 17:15:00,1.97487,1.97518,1.97484,1.97518,2082613.0
2008-02-05 17:16:00,1.97516,1.97547,1.97514,1.97547,1257925.0
2008-02-05 17:17:00,1.97551,1.97551,1.9747,1.97482,24468613.0
2008-02-05 17:18:00,1.97489,1.97526,1.97489,1.97526,4335504.0
2008-02-05 17:19:00,1.9753,1.97603,1.9753,1.97603,1624852.0
2008-02-05 17:20:00,1.97628,1.97641,1.97616,1.97623,1370552.0
2008-02-05 17:21:00,1.97614,1.97648,1.97614,1.97626,6913845.0
2008-02-05 17:22:00,1.97624,1.97632,1.97615,1.97616,5330369.0
2008-02-05 17:23:00,1.97622,1.97677,1.97622,1.97677,15612124.0
2008-02-05 17:24:00,1.9768,1.97703,1.9768,1.97703,7482664.0
2008-02-05 17:25:00,1.97714,1.97731,1.97709,1.97729,17365485.0
2008-02-05 17:26:00,1.97738,1.97738,1.97699,1.97699,3358961.0
2008-02-05 17:27:00,1.97692,1.97692,1.97672,1.97675,2917398.0
2008-02-05 17:28:00,1.97669,1.97669,1.97633,1.97643,12403569.0
2008-02-05 17:29:00,1.97637,1.97637,1.97602,1.97602,1104726.0
2008-02-05 17:30:00,1.97602,1.97602,1.97561,1.97562,14430292.0
2008-02-05 17:31:00,1.97552,1.97557,1.97528,1.97528,4838711.0
2008-02-05 17:32:00,1.97526,1.97526,1.97497,1.97497,1563422.0
2008-02-05 17:33:00,1.97487,1.9749,1.97463,1.97466,6061123.0
2008-02-05 17:34:00,1.97445,1.97456,1.97439,1.97441,19187356.0
2008-02-05 17:35:00,1.97436,1.97447,1.974,1.97434,1772379.0
2008-02-05 17:36:00,1.97423,1.97425,1.97393,1.97425,6372415.0
2008-02-05 17:37:00,1.97445,1.97472,1.97445,1.97467,9862414.0
2008-02-05 17:38:00,1.97475,1.9748,1.97458,1.97458,4461131.0
2008-02-05 17:39:00,1.97426,1.97431,1.97382,1.97382,6921007.0
2008-02-05 17:40:00,1.97376,1.97432,1.97376,1.97425,9719521.0
2008-02-05 17:41:00,1.97408,1.97426,1.97399,1.974,6797237.0
2008-02-05 17:42:00,1.97395,1.97418,1.97389,1.97418,1765685.0
2008-02-05 17:43:00,1.97417,1.97429,1.97414,1.97427,11657979.0
2008-02-05 17:44:00,1.97455,1.97486,1.97455,1.97486,4348023.0
2008-02-05 17:45:00,1.97496,1.97543,1.97496,1.97543,5311384.0
2008-02-05 17:46:00,1.97552,1.97552,1.97535,1.97549,2238415.0
2008-02-05 17:47:00,1.97564,1.97674,1.97564,1.97674,3840112.0
2008-02-05 17:48:00,1.97713,1.9776,1.97713,1.97747,21760577.0
2008-02-05 17:49:00,1.97731,1.97731,1.97685,1.97716,1628241.0
2008-02-05 17:50:00,1.97721,1.97751,1.97712,1.97751,1998318.0
2008-02-05 17:51:00,1.97751,1.97774,1.97731,1.97731,3515272.0
2008-02-05 17:52:00,1.97734,1.97736,1.97716,1.97716,13710518.0
2008-02-05 17:53:00,1.97707,1.97707,1.9764,1.97707,492611.0
2008-02-05 17:54:00,1.97717,1.97735,1.97712,1.97735,10045829.0
2008-02-05 17:55:00,1.97744,1.97751,1.97738,1.97738,4822418.0
2008-02-05 17:56:00,1.97716,1.97716,1.97654,1.97654,1282643.0
2008-02-05 17:57:00,1.97655,1.97686,1.97655,1.97686,3086322.0
2008-02-05 17:58:00,1.97691,1.97722,1.97691,1.97693,8193382.0
2008-02-05 17:59:00,1.97673,1.97687,1.9764,1.97687,4660563.0
2008-02-05 18:00:00,1.97688,1.97737,1.97682,1.9772,1190621.0
2008-02-05 18:01:00,1.97703,1.97704,1.97623,1.97623,1778574.0
2008-02-05 18:02:00,1.976,1.976,1.97586,1.97589,5938079.0
2008-02-05 18:03:00,1.97584,1.97589,1.97563,1.97589,6108964.0
2008-02-05 18:04:00,1.97598,1.97599,1.97569,1.97569,2645362.0
2008-02-05 18:05:00,1.97556,1.97556,1.97511,1.97538,4437515.0
2008-02-05 18:06:00,1.97541,1.97564,1.97527,1.97564,10323963.0
2008-02-05 18:07:00,1.97573,1.97581,1.97545,1.97545,2655482.0
2008-02-05 18:08:00,1.97545,1.97547,1.97522,1.97532,12846553.0
2008-02-05 18:09:00,1.97555,1.97587,1.97552,1.97561,17642617.0
2008-02-05 18:10:00,1.97558,1.97558,1.97529,1.97529,5492905.0
2008-02-05 18:11:00,1.97522,1.97549,1.97522,1.97541,713659.0
2008-02-05 18:12:00,1.97538,1.97576,1.97538,1.97572,2481658.0
2008-02-05 18:13:00,1.97601,1.97657,1.97601,1.97657,2731722.0
2008-02-05 18:14:00,1.97651,1.97659,1.97629,1.97629,9768037.0
2008-02-05 18:15:00,1.97618,1.97618,1.97586,1.97586,15869592.0
2008-02-05 18:16:00,1.97597,1.97597,1.97562,1.97562,8646825.0
2008-02-05 18:17:00,1.97565,1.97565,1.9752,1.9752,16765795.0
2008-02-05 18:18:00,1.97512,1.97513,1.97493,1.97493,2153842.0
2008-02-05 18:19:00,1.97483,1.97491,1.97462,1.9747,816132.0
2008-02-05 18:20:00,1.97463,1.97465,1.9744,1.9744,7873597.0
2008-02-05 18:21:00,1.97436,1.97437,1.97394,1.97394,1657359.0
2008-02-05 18:22:00,1.97404,1.97404,1.97369,1.97389,29122108.0
2008-02-05 18:23:00,1.97413,1.97445,1.97413,1.9742,24999632.0
2008-02-05 18:24:00,1.97413,1.97421,1.97391,1.9741,7967278.0
2008-02-05 18:25:00,1.97406,1.9741,1.97388,1.97388,4445539.0
2008-02-05 18:26:00,1.97369,1.97369,1.97322,1.97322,6159566.0
2008-02-05 18:27:00,1.97327,1.97341,1.97308,1.97341,4475603.0
2008-02-05 18:28:00,1.9736,1.97382,1.9736,1.97382,6948549.0
2008-02-05 18:29:00,1.97387,1.97387,1.97353,1.97372,3552093.0
2008-02-05 18:30:00,1.9739,1.97425,1.97389,1.97425,4684342.0
2008-02-05 18:31:00,1.97432,1.97441,1.97424,1.97424,60877162.0
2008-02-05 18:32:00,1.9742,1.97422,1.97413,1.97422,6895014.0
2008-02-05 18:33:00,1.9742,1.97432,1.97368,1.97368,9327811.0
2008-02-05 18:34:00,1.97356,1.9739,1.97347,1.9739,2965533.0
2008-02-05 18:35:00,1.97388,1.97436,1.97388,1.97399,19227127.0
2008-02-05 18:36:00,1.9739,1.9739,1.97348,1.97348,6410848.0
2008-02-05 18:37:00,1.97349,1.97362,1.97349,1.97359,5050361.0
2008-02-05 18:38:00,1.97357,1.97361,1.97347,1.97351,2540357.0
2008-02-05 18:39:00,1.97328,1.97332,1.97312,1.97312,1835915.0
2008-02-05 18:40:00,1.97303,1.97334,1.97303,1.97323,18433904.0
2008-02-05 18:41:00,1.97327,1.97335,1.97308,1.97308,3111349.0
2008-02-05 18:42:00,1.97304,1.97304,1.97275,1.97283,6182898.0
2008-02-05 18:43:00,1.97262,1.97332,1.97262,1.97332,6260508.0
2008-02-05 18:44:00,1.9732,1.97369,1.9732,1.97369,4115809.0
2008-02-05 18:45:00,1.97372,1.97399,1.97372,1.97391,1525042.0
2008-02-05 18:46:00,1.97407,1.97442,1.97403,1.97403,2866316.0
2008-02-05 18:47:00,1.974,1.974,1.97356,1.97356,40251004.0
2008-02-05 18:48:00,1.97375,1.97391,1.97375,1.97389,18009396.0
2008-02-05 18:49:00,1.97382,1.97383,1.97338,1.97338,22259256.0
2008-02-05 18:50:00,1.97315,1.97315,1.97262,1.97262,2223592.0
2008-02-05 18:51:00,1.9726,1.9726,1.97233,1.97257,12858734.0
2008-02-05 18:52:00,1.97255,1.97268,1.97231,1.97231,20509311.0
2008-02-05 18:53:00,1.97229,1.97229,1.97181,1.97181,8645926.0
2008-02-05 18:54:00,1.97196,1.97203,1.97192,1.97192,20885604.0
2008-02-05 18:55:00,1.97168,1.97168,1.97112,1.97112,1296865.0
2008-02-05 18:56:00,1.97094,1.97177,1.97094,1.97177,12045412.0
2008-02-05 18:57:00,1.97197,1.97248,1.97197,1.97215,1170213.0
2008-02-05 18:58:00,1.97203,1.97206,1.97184,1.97186,2116729.0
2008-02-05 18:59:00,1.97178,1.97178,1.97148,1.97148,5900475.0
2008-02-05 19:00:00,1.97146,1.97146,1.97112,1.97112,13064477.0
2008-02-05 19:01:00,1.97091,1.97102,1.9708,1.97102,2239027.0
2008-02-05 19:02:00,1.97124,1.97155,1.97124,1.97138,3188311.0
2008-02-05 19:03:00,1.9714,1.97154,1.9714,1.97147,6640489.0
2008-02-05 19:04:00,1.97116,1.97116,1.97089,1.97089,4372665.0
2008-02-05 19:05:00,1.97093,1.97093,1.9708,1.9708,14941045.0
2008-02-05 19:06:00,1.9706,1.9706,1.9702,1.9702,8039272.0
2008-02-05 19:07:00,1.97028,1.97048,1.97028,1.97048,10121006.0
2008-02-05 19:08:00,1.97041,1.97071,1.97033,1.97071,6251646.0
2008-02-05 19:09:00,1.97054,1.97054,1.96984,1.96989,4508346.0
2008-02-05 19:10:00,1.96992,1.9702,1.96992,1.9702,1479457.0
2008-02-05 19:11:00,1.97028,1.97028,1.96991,1.96991,4294878.0
2008-02-05 19:12:00,1.97003,1.97003,1.96989,1.97002,5749547.0
2008-02-05 19:13:00,1.97008,1.97008,1.96988,1.97005,9614434.0
2008-02-05 19:14:00,1.97021,1.97047,1.97021,1.97047,7945535.0
2008-02-05 19:15:00,1.9705,1.97088,1.9705,1.97088,7100279.0
2008-02-05 19:16:00,1.97106,1.97137,1.97106,1.97137,10896107.0
2008-02-05 19:17:00,1.97135,1.97135,1.97095,1.971,862239.0
2008-02-05 19:18:00,1.97091,1.97094,1.97079,1.97085,6041527.0
2008-02-05 19:19:00,1.97078,1.9713,1.97078,1.9713,1237008.0
2008-02-05 19:20:00,1.97136,1.97176,1.97135,1.97175,5568829.0
2008-02-05 19:21:00,1.9717,1.97183,1.97167,1.97168,17771955.0
2008-02-05 19:22:00,1.97172,1.97202,1.97155,1.97197,27263544.0
2008-02-05 19:23:00,1.97199,1.97207,1.97181,1.97207,9402436.0
2008-02-05 19:24:00,1.97203,1.97205,1.97188,1.97195,8182291.0
2008-02-05 19:25:00,1.97187,1.97187,1.97144,1.97146,3652306.0
2008-02-05 19:26:00,1.97137,1.97153,1.97137,1.97144,3924000.0
2008-02-05 19:27:00,1.97145,1.97182,1.97135,1.97182,6515121.0
2008-02-05 19:28:00,1.97199,1.97239,1.97197,1.97239,3092960.0
2008-02-05 19:29:00,1.97252,1.97253,1.97239,1.97253,53623946.0
2008-02-05 19:30:00,1.97253,1.97307,1.97253,1.97307,3797081.0
2008-02-05 19:31:00,1.973,1.97313,1.97292,1.97313,2692746.0
2008-02-05 19:32:00,1.97303,1.97325,1.973,1.97303,12328212.0
2008-02-05 19:33:00,1.97317,1.97346,1.97315,1.97346,11025036.0
2008-02-05 19:34:00,1.97341,1.97373,1.97341,1.97373,738372.0
2008-02-05 19:35:00,1.97369,1.97375,1.97345,1.97345,3311822.0
2008-02-05 19:36:00,1.97331,1.97359,1.97331,1.97359,7717893.0
2008-02-05 19:37:00,1.97367,1.97377,1.97363,1.97363,1965380.0
2008-02-05 19:38:00,1.9735,1.9735,1.97325,1.97328,13210616.0
2008-02-05 19:39:00,1.97305,1.97316,1.97291,1.97291,5177030.0
2008-02-05 19:40:00,1.97279,1.97281,1.97253,1.97263,4547695.0
2008-02-05 19:41:00,1.97268,1.97304,1.97264,1.9729,3137025.0
2008-02-05 19:42:00,1.97301,1.97301,1.97279,1.97282,5517256.0
2008-02-05 19:43:00,1.97287,1.97297,1.97281,1.97282,5889178.0
2008-02-05 19:44:00,1.9728,1.97283,1.97276,1.97283,11125053.0
2008-02-05 19:45:00,1.97283,1.97304,1.97283,1.97304,19452410.0
2008-02-05 19:46:00,1.97313,1.97334,1.97312,1.97331,13339471.0
2008-02-05 19:47:00,1.97314,1.97335,1.97309,1.97333,78140072.0
2008-02-05 19:48:00,1.97331,1.97389,1.97331,1.97389,6165623.0
2008-02-05 19:49:00,1.97382,1.97382,1.97341,1.97354,5704557.0
2008-02-05 19:50:00,1.97353,1.97382,1.97332,1.97382,5568085.0
2008-02-05 19:51:00,1.97389,1.97445,1.97389,1.97445,3427462.0
2008-02-05 19:52:00,1.97452,1.97491,1.97452,1.97491,11419474.0
2008-02-05 19:53:00,1.97484,1.97484,1.97464,1.97472,6252937.0
2008-02-05 19:54:00,1.97473,1.97495,1.97473,1.97491,7079976.0
2008-02-05 19:55:00,1.97491,1.97491,1.9744,1.9749,5073704.0
2008-02-05 19:56:00,1.97489,1.97509,1.97489,1.97509,12681213.0
2008-02-05 19:57:00,1.97515,1.97516,1.97507,1.97516,4986316.0
2008-02-05 19:58:00,1.97516,1.97519,1.97511,1.97512,8837212.0
2008-02-05 19:59:00,1.97518,1.97519,1.97471,1.97471,30531011.0
2008-02-05 20:00:00,1.9746,1.9746,1.97434,1.97435,10897025.0
2008-02-05 20:01:00,1.97428,1.97442,1.974,1.974,1889579.0
2008-02-05 20:02:00,1.97403,1.97403,1.97381,1.97393,18428680.0
2008-02-05 20:03:00,1.97378,1.97378,1.97354,1.9736,1486651.0
2008-02-05 20:04:00,1.9736,1.97383,1.9736,1.97361,7684951.0
2008-02-05 20:05:00,1.9737,1.97402,1.97361,1.97402,9609814.0
2008-02-05 20:06:00,1.97394,1.97398,1.97387,1.97394,12043652.0
2008-02-05 20:07:00,1.97388,1.97393,1.97383,1.97393,7980897.0
2008-02-05 20:08:00,1.97407,1.97455,1.97407,1.97455,6240495.0
2008-02-05 20:09:00,1.9746,1.97463,1.97451,1.97463,22235197.0
2008-02-05 20:10:00,1.9748,1.97491,1.97476,1.97487,3967025.0
2008-02-05 20:11:00,1.97489,1.97492,1.97473,1.97473,7955109.0
2008-02-05 20:12:00,1.97491,1.97528,1.97483,1.97528,8450632.0
2008-02-05 20:13:00,1.97518,1.97518,1.97487,1.97487,13878942.0
2008-02-05 20:14:00,1.97482,1.97482,1.9746,1.97465,10651537.0
2008-02-05 20:15:00,1.9745,1.9745,1.97404,1.97404,6724795.0
2008-02-05 20:16:00,1.9742,1.97458,1.9742,1.97458,16268497.0
2008-02-05 20:17:00,1.97474,1.97506,1.97474,1.97491,2558929.0
2008-02-05 20:18:00,1.97491,1.97514,1.97491,1.97495,8882716.0
2008-02-05 20:19:00,1.97481,1.97508,1.97481,1.97508,14554776.0
2008-02-05 20:20:00,1.97489,1.97515,1.97489,1.97504,4968785.0
2008-02-05 20:21:00,1.9749,1.9749,1.9746,1.9746,2815608.0
2008-02-05 20:22:00,1.97464,1.97482,1.97451,1.97482,6642335.0
2008-02-05 20:23:00,1.97484,1.97484,1.97443,1.97443,13004112.0
2008-02-05 20:24:00,1.97422,1.97429,1.97384,1.97423,12786632.0
2008-02-05 20:25:00,1.97438,1.9744,1.97427,1.97429,5674657.0
2008-02-05 20:26:00,1.97435,1.97458,1.97435,1.97458,2878763.0
2008-02-05 20:27:00,1.97463,1.9747,1.97461,1.97465,4349825.0
2008-02-05 20:28:00,1.97473,1.97473,1.97454,1.97471,6519406.0
2008-02-05 20:29:00,1.97476,1.97484,1.97464,1.97479,15884602.0
2008-02-05 20:30:00,1.97464,1.97464,1.97434,1.97461,5436334.0
2008-02-05 20:31:00,1.9747,1.97487,1.97469,1.97487,2679232.0
2008-02-05 20:32:00,1.97465,1.97469,1.97445,1.97445,3280597.0
2008-02-05 20:33:00,1.97443,1.97491,1.97443,1.97491,3507048.0
2008-02-05 20:34:00,1.97515,1.97564,1.97515,1.97564,16347828.0
2008-02-05 20:35:00,1.9758,1.97596,1.97571,1.97571,2593227.0
2008-02-05 20:36:00,1.97564,1.97569,1.9755,1.97569,5496759.0
2008-02-05 20:37:00,1.9757,1.97571,1.97564,1.97564,9307935.0
2008-02-05 20:38:00,1.9755,1.9755,1.97489,1.97489,9740531.0
2008-02-05 20:39:00,1.97492,1.97496,1.97487,1.97487,1304511.0
2008-02-05 20:40:00,1.97455,1.97483,1.97444,1.97483,7243921.0
2008-02-05 20:41:00,1.97475,1.97503,1.97475,1.97503,3072201.0
2008-02-05 20:42:00,1.9749,1.9749,1.97471,1.97481,1793137.0
2008-02-05 20:43:00,1.97478,1.97485,1.97339,1.97482,4462386.0
2008-02-05 20:44:00,1.97494,1.97523,1.97494,1.97523,10523200.0
2008-02-05 20:45:00,1.97529,1.97545,1.97529,1.97536,981203.0
2008-02-05 20:46:00,1.97536,1.97566,1.97536,1.97566,19982214.0
2008-02-05 20:47:00,1.97561,1.97561,1.97506,1.97506,3931981.0
2008-02-05 20:48:00,1.97518,1.97539,1.97517,1.97539,11142119.0
2008-02-05 20:49:00,1.97531,1.97542,1.97524,1.97542,11174758.0
2008-02-05 20:50:00,1.97563,1.97611,1.97563,1.97611,17532735.0
2008-02-05 20:51:00,1.97611,1.97611,1.97599,1.97599,5550935.0
2008-02-05 20:52:00,1.97597,1.97597,1.97578,1.97595,13589960.0
2008-02-05 20:53:00,1.97592,1.97606,1.97587,1.97606,5866334.0
2008-02-05 20:54:00,1.97597,1.97626,1.97597,1.97603,5592360.0
2008-02-05 20:55:00,1.97598,1.97614,1.97598,1.97614,38746870.0
2008-02-05 20:56:00,1.97605,1.97615,1.97602,1.97603,4052475.0
2008-02-05 20:57:00,1.97617,1.97625,1.97617,1.9762,8431350.0
2008-02-05 20:58:00,1.97628,1.97637,1.97617,1.97619,9604420.0
2008-02-05 20:59:00,1.97606,1.97615,1.97578,1.97578,1164136.0
2008-02-05 21:00:00,1.97564,1.97602,1.97564,1.97602,3391147.0
2008-02-05 21:01:00,1.9762,1.97669,1.9762,1.97669,9165258.0
2008-02-05 21:02:00,1.97688,1.97707,1.97688,1.97707,6398767.0
2008-02-05 21:03:00,1.97701,1.97707,1.97688,1.97707,3155672.0
2008-02-05 21:04:00,1.97701,1.97701,1.97693,1.97694,8674052.0
2008-02-05 21:05:00,1.977,1.97761,1.977,1.97761,7817617.0
2008-02-05 21:06:00,1.97785,1.97807,1.97782,1.97782,6854328.0
2008-02-05 21:07:00,1.97755,1.97755,1.97732,1.97732,1466143.0
2008-02-05 21:08:00,1.97732,1.97738,1.97713,1.97713,6479058.0
2008-02-05 21:09:00,1.97711,1.97711,1.97686,1.97692,324590.0
2008-02-05 21:10:00,1.977,1.9773,1.97699,1.9773,13397807.0
2008-02-05 21:11:00,1.9772,1.9772,1.97687,1.97687,6385558.0
2008-02-05 21:12:00,1.97684,1.97692,1.97664,1.97664,13841978.0
2008-02-05 21:13:00,1.97654,1.97655,1.9764,1.9765,4566039.0
2008-02-05 21:14:00,1.97652,1.97654,1.97642,1.97654,6569602.0
2008-02-05 21:15:00,1.97652,1.97689,1.97652,1.97689,7071464.0
2008-02-05 21:16:00,1.97689,1.97695,1.97684,1.97694,8742352.0
2008-02-05 21:17:00,1.97701,1.97749,1.97683,1.97749,1396351.0
2008-02-05 21:18:00,1.97755,1.97759,1.97722,1.97722,740780.0
2008-02-05 21:19:00,1.9773,1.97772,1.9773,1.97772,5568037.0
2008-02-05 21:20:00,1.97777,1.97777,1.9776,1.9776,7699509.0
2008-02-05 21:21:00,1.97747,1.97761,1.97744,1.97761,8107887.0
2008-02-05 21:22:00,1.97754,1.97787,1.97754,1.97787,10412488.0
2008-02-05 21:23:00,1.97808,1.97828,1.97808,1.97822,14387026.0
2008-02-05 21:24:00,1.9782,1.9786,1.9782,1.9786,17683568.0
2008-02-05 21:25:00,1.97856,1.97856,1.97823,1.97823,16996897.0
2008-02-05 21:26:00,1.97811,1.97811,1.97779,1.97783,1299303.0
2008-02-05 21:27:00,1.97774,1.97774,1.97741,1.97741,15899639.0
2008-02-05 21:28:00,1.97733,1.97733,1.97683,1.97702,2989665.0
2008-02-05 21:29:00,1.97703,1.97719,1.97671,1.97687,2995017.0
2008-02-05 21:30:00,1.97679,1.97711,1.97679,1.97711,2706793.0
2008-02-05 21:31:00,1.97716,1.97736,1.97706,1.97736,8110809.0
2008-02-05 21:32:00,1.97732,1.97732,1.97703,1.97707,11273786.0
2008-02-05 21:33:00,1.97692,1.97753,1.97692,1.97753,7922676.0
2008-02-05 21:34:00,1.97766,1.97778,1.97754,1.97778,4462291.0
2008-02-05 21:35:00,1.97781,1.97781,1.97756,1.97758,12655605.0
2008-02-05 21:36:00,1.97757,1.97757,1.97726,1.97738,6012071.0
2008-02-05 21:37:00,1.97728,1.97728,1.97689,1.97689,8761969.0
2008-02-05 21:38:00,1.97705,1.97732,1.97705,1.97732,21346271.0
2008-02-05 21:39:00,1.97721,1.97721,1.97697,1.977,12785837.0
2008-02-05 21:40:00,1.97707,1.97734,1.97707,1.97728,4758186.0
2008-02-05 21:41:00,1.97713,1.97713,1.97695,1.97711,10724961.0
2008-02-05 21:42:00,1.97701,1.97713,1.97698,1.97698,10530751.0
2008-02-05 21:43:00,1.97693,1.97704,1.97687,1.97688,929531.0
2008-02-05 21:44:00,1.97679,1.97684,1.97667,1.97672,12365847.0
2008-02-05 21:45:00,1.97682,1.97744,1.97682,1.97744,7413592.0
2008-02-05 21:46:00,1.97762,1.97775,1.97757,1.97775,8845368.0
2008-02-05 21:47:00,1.9776,1.9776,1.97739,1.97739,16380760.0
2008-02-05 21:48:00,1.97732,1.97734,1.97721,1.97728,5732626.0
2008-02-05 21:49:00,1.9774,1.97763,1.9774,1.97742,9772752.0
2008-02-05 21:50:00,1.97734,1.97734,1.9771,1.97714,13660856.0
2008-02-05 21:51:00,1.97721,1.97731,1.97708,1.97708,5535346.0
2008-02-05 21:52:00,1.97713,1.97721,1.97701,1.9771,2224115.0
2008-02-05 21:53:00,1.97707,1.97707,1.97696,1.97696,4252397.0
2008-02-05 21:54:00,1.97699,1.97699,1.97678,1.97688,4595502.0
2008-02-05 21:55:00,1.97701,1.9775,1.97701,1.9775,4621264.0
2008-02-05 21:56:00,1.97763,1.97765,1.97744,1.97764,5103358.0
2008-02-05 21:57:00,1.97775,1.97802,1.97775,1.97789,3710643.0
2008-02-05 21:58:00,1.97803,1.97803,1.97778,1.978,3688206.0
2008-02-05 21:59:00,1.978,1.97846,1.978,1.97846,9398425.0
2008-02-05 22:00:00,1.97872,1.97889,1.9787,1.97878,12022456.0
2008-02-05 22:01:00,1.97888,1.97901,1.9788,1.97883,12841766.0
2008-02-05 22:02:00,1.97894,1.97926,1.97894,1.97902,4490823.0
2008-02-05 22:03:00,1.97921,1.97934,1.97912,1.9792,9875637.0
2008-02-05 22:04:00,1.97932,1.97948,1.9793,1.97948,3738178.0
2008-02-05 22:05:00,1.97941,1.97941,1.97914,1.97928,2050698.0
2008-02-05 22:06:00,1.9793,1.9793,1.97914,1.97926,2600350.0
2008-02-05 22:07:00,1.97926,1.97937,1.97923,1.97925,6428284.0
2008-02-05 22:08:00,1.97942,1.97955,1.97937,1.97937,42265592.0
2008-02-05 22:09:00,1.97931,1.97931,1.97902,1.97902,3152636.0
2008-02-05 22:10:00,1.97908,1.97911,1.9789,1.9789,19710813.0
2008-02-05 22:11:00,1.97886,1.97886,1.97857,1.97857,3868393.0
2008-02-05 22:12:00,1.97861,1.9792,1.97861,1.97908,7457387.0
2008-02-05 22:13:00,1.97903,1.97907,1.97896,1.97902,4604109.0
2008-02-05 22:14:00,1.97899,1.97899,1.97866,1.97866,6795187.0
2008-02-05 22:15:00,1.97846,1.97846,1.97782,1.97782,4878166.0
2008-02-05 22:16:00,1.97764,1.97764,1.97732,1.97732,17522473.0
2008-02-05 22:17:00,1.97717,1.97717,1.97657,1.97657,20802829.0
2008-02-05 22:18:00,1.97652,1.97671,1.97647,1.97654,9169181.0
2008-02-05 22:19:00,1.97655,1.97683,1.97655,1.97683,4944825.0
2008-02-05 22:20:00,1.97671,1.97677,1.97654,1.97667,6696756.0
2008-02-05 22:21:00,1.97658,1.97658,1.97598,1.97646,10898255.0
2008-02-05 22:22:00,1.97506,1.9767,1.97506,1.97656,5259075.0
2008-02-05 22:23:00,1.97678,1.97697,1.97678,1.9769,6048710.0
2008-02-05 22:24:00,1.97693,1.97715,1.97686,1.97686,5802565.0
2008-02-05 22:25:00,1.9767,1.9768,1.97634,1.97634,9689814.0
2008-02-05 22:26:00,1.97634,1.97643,1.97628,1.97631,15485622.0
2008-02-05 22:27:00,1.97647,1.97666,1.97647,1.97666,4656307.0
2008-02-05 22:28:00,1.97673,1.97704,1.97673,1.97694,15460805.0
2008-02-05 22:29:00,1.97693,1.97693,1.9766,1.97674,27260793.0
2008-02-05 22:30:00,1.97667,1.97673,1.97659,1.97659,6332295.0
2008-02-05 22:31:00,1.97679,1.97683,1.9765,1.97683,8174641.0
2008-02-05 22:32:00,1.97696,1.97696,1.97684,1.97688,4965796.0
2008-02-05 22:33:00,1.97697,1.97709,1.97691,1.97691,4414516.0
2008-02-05 22:34:00,1.97685,1.97687,1.97677,1.97679,10108971.0
2008-02-05 22:35:00,1.97686,1.97693,1.97676,1.9768,8744428.0
2008-02-05 22:36:00,1.97678,1.97678,1.97644,1.97644,10665824.0
2008-02-05 22:37:00,1.97646,1.97659,1.97633,1.97659,2264495.0
2008-02-05 22:38:00,1.97666,1.97681,1.97654,1.97667,12480368.0
2008-02-05 22:39:00,1.97659,1.97691,1.97659,1.9767,17429227.0
2008-02-05 22:40:00,1.97677,1.97686,1.97667,1.97678,9057684.0
2008-02-05 22:41:00,1.97682,1.97712,1.97654,1.97654,7096429.0
2008-02-05 22:42:00,1.97687,1.97687,1.97642,1.97676,8341237.0
2008-02-05 22:43:00,1.97683,1.97696,1.97683,1.97696,6847353.0
2008-02-05 22:44:00,1.97686,1.97709,1.97667,1.97685,10000421.0
2008-02-05 22:45:00,1.97684,1.97684,1.97663,1.97673,18447188.0
2008-02-05 22:46:00,1.97666,1.97666,1.97631,1.97631,3514736.0
2008-02-05 22:47:00,1.97657,1.97673,1.97649,1.97673,910874.0
2008-02-05 22:48:00,1.97677,1.97684,1.97668,1.9767,21714171.0
2008-02-05 22:49:00,1.97697,1.97731,1.97691,1.97731,4784183.0
2008-02-05 22:50:00,1.97737,1.97745,1.97736,1.97739,5596778.0
2008-02-05 22:51:00,1.97763,1.97777,1.97721,1.97777,13225028.0
2008-02-05 22:52:00,1.97775,1.97775,1.97753,1.97753,4459205.0
2008-02-05 22:53:00,1.97755,1.97762,1.97729,1.97729,7697900.0
2008-02-05 22:54:00,1.97718,1.97718,1.97646,1.97685,15383535.0
2008-02-05 22:55:00,1.97682,1.97686,1.97666,1.97686,12083204.0
2008-02-05 22:56:00,1.97682,1.97685,1.97663,1.97669,3719060.0
2008-02-05 22:57:00,1.97679,1.97707,1.97676,1.97707,7759532.0
2008-02-05 22:58:00,1.97707,1.97707,1.97655,1.97655,6737734.0
2008-02-05 22:59:00,1.97645,1.97659,1.97645,1.97652,13185739.0
2008-02-05 23:00:00,1.97615,1.97666,1.97615,1.97649,2625086.0
2008-02-05 23:01:00,1.97629,1.97631,1.97614,1.97614,14649342.0
2008-02-05 23:02:00,1.97623,1.97634,1.97623,1.97627,4164478.0
2008-02-05 23:03:00,1.97631,1.97631,1.97609,1.97628,10387705.0
2008-02-05 23:04:00,1.97623,1.97631,1.97609,1.97625,14361046.0
2008-02-05 23:05:00,1.97622,1.97628,1.97609,1.9761,11436194.0
2008-02-05 23:06:00,1.97607,1.97636,1.97607,1.97636,7799898.0
2008-02-05 23:07:00,1.97641,1.97641,1.97613,1.97613,29443476.0
2008-02-05 23:08:00,1.97614,1.97716,1.97614,1.97716,7864105.0
2008-02-05 23:09:00,1.97722,1.97725,1.97697,1.97725,5125323.0
2008-02-05 23:10:00,1.97732,1.97784,1.97732,1.97765,4123291.0
2008-02-05 23:11:00,1.97758,1.97764,1.9773,1.97761,9738969.0
2008-02-05 23:12:00,1.97747,1.97754,1.97709,1.97709,15945196.0
2008-02-05 23:13:00,1.97691,1.97691,1.97665,1.97673,6940100.0
2008-02-05 23:14:00,1.97681,1.97712,1.97681,1.97712,3263554.0
2008-02-05 23:15:00,1.9771,1.97724,1.97698,1.97724,5538005.0
2008-02-05 23:16:00,1.97703,1.97703,1.97672,1.97672,4933828.0
2008-02-05 23:17:00,1.97666,1.97666,1.97618,1.97633,5864161.0
2008-02-05 23:18:00,1.9764,1.9764,1.97611,1.97611,3021821.0
2008-02-05 23:19:00,1.97596,1.97618,1.97596,1.9761,18248331.0
2008-02-05 23:20:00,1.97614,1.97628,1.97579,1.97628,13794492.0
2008-02-05 23:21:00,1.97617,1.97617,1.97578,1.97597,12003483.0
2008-02-05 23:22:00,1.97588,1.97595,1.97579,1.97595,13828958.0
2008-02-05 23:23:00,1.97604,1.97631,1.9759,1.9759,2771126.0
2008-02-05 23:24:00,1.97585,1.97585,1.97568,1.9757,2622111.0
2008-02-05 23:25:00,1.97564,1.97573,1.97558,1.97571,2036055.0
2008-02-05 23:26:00,1.97568,1.97591,1.97567,1.97591,2686636.0
2008-02-05 23:27:00,1.97597,1.97607,1.97581,1.97604,2424049.0
2008-02-05 23:28:00,1.97606,1.97617,1.97606,1.97615,2247476.0
2008-02-05 23:29:00,1.97619,1.97637,1.97619,1.97637,11150843.0
2008-02-05 23:30:00,1.97658,1.97717,1.97652,1.97717,16925781.0
2008-02-05 23:31:00,1.97682,1.97761,1.97682,1.97711,15645267.0
2008-02-05 23:32:00,1.97708,1.97708,1.97688,1.97688,7094805.0
2008-02-05 23:33:00,1.97673,1.97674,1.97646,1.97674,2706889.0
2008-02-05 23:34:00,1.97674,1.97687,1.97667,1.97675,10757262.0
2008-02-05 23:35:00,1.97674,1.97674,1.97617,1.97617,2474204.0
2008-02-05 23:36:00,1.97649,1.97665,1.97649,1.97655,8446008.0
2008-02-05 23:37:00,1.97666,1.9769,1.97538,1.97643,12821752.0
2008-02-05 23:38:00,1.97641,1.97643,1.97622,1.97643,4866421.0
2008-02-05 23:39:00,1.97637,1.9764,1.97635,1.9764,1629197.0
2008-02-05 23:40:00,1.97646,1.97646,1.97632,1.97638,4687976.0
2008-02-05 23:41:00,1.97627,1.97649,1.97627,1.97645,9717050.0
2008-02-05 23:42:00,1.97644,1.97645,1.97625,1.97645,2452959.0
2008-02-05 23:43:00,1.97657,1.97669,1.97639,1.97639,5856641.0
2008-02-05 23:44:00,1.97635,1.97646,1.97619,1.97644,8824628.0
2008-02-05 23:45:00,1.97648,1.97695,1.97648,1.97695,6083262.0
2008-02-05 23:46:00,1.97706,1.97706,1.97657,1.97691,6712438.0
2008-02-05 23:47:00,1.97702,1.97722,1.97702,1.97722,1846536.0
2008-02-05 23:48:00,1.97726,1.97768,1.97726,1.97768,6260769.0
2008-02-05 23:49:00,1.97783,1.97805,1.97783,1.97805,3118589.0
2008-02-05 23:50:00,1.97783,1.97807,1.97752,1.97807,6914010.0
2008-02-05 23:51:00,1.97811,1.9784,1.97809,1.9784,7927687.0
2008-02-05 23:52:00,1.97844,1.97901,1.97844,1.97901,5699799.0
2008-02-05 23:53:00,1.97902,1.97902,1.97854,1.97855,3868429.0
2008-02-05 23:54:00,1.97849,1.97852,1.97798,1.97798,9435600.0
2008-02-05 23:55:00,1.978,1.97821,1.97791,1.97821,13658291.0
2008-02-05 23:56:00,1.9783,1.97841,1.97817,1.97841,22042755.0
2008-02-05 23:57:00,1.97846,1.9785,1.97823,1.9785,9662940.0
2008-02-05 23:58:00,1.97863,1.97879,1.97859,1.97879,6660877.0
2008-02-05 23:59:00,1.97871,1.97956,1.97869,1.97956,10443956.0
2008-02-06 00:00:00,1.97936,1.97944,1.97936,1.97937,5053562.0
2008-02-06 00:01:00,1.97936,1.97937,1.97925,1.97925,11752451.0
2008-02-06 00:02:00,1.97951,1.97967,1.97949,1.97963,10534257.0
2008-02-06 00:03:00,1.97976,1.97998,1.97966,1.97966,6496881.0
2008-02-06 00:04:00,1.97958,1.97969,1.97946,1.97946,7213197.0
2008-02-06 00:05:00,1.97954,1.97963,1.97945,1.97956,1800243.0
2008-02-06 00:06:00,1.97945,1.9796,1.97945,1.9796,10487523.0
2008-02-06 00:07:00,1.97956,1.97956,1.97917,1.97944,3684023.0
2008-02-06 00:08:00,1.97947,1.97994,1.97947,1.97994,11872015.0
2008-02-06 00:09:00,1.97998,1.98005,1.97989,1.98001,6374185.0
2008-02-06 00:10:00,1.98002,1.9801,1.97978,1.97978,5154663.0
2008-02-06 00:11:00,1.97951,1.97951,1.97917,1.9795,11157493.0
2008-02-06 00:12:00,1.97951,1.97959,1.97907,1.97907,15512404.0
2008-02-06 00:13:00,1.97895,1.97895,1.97787,1.97787,5669472.0
2008-02-06 00:14:00,1.97802,1.97809,1.97785,1.97807,9199017.0
2008-02-06 00:15:00,1.97816,1.97837,1.97816,1.97831,3080367.0
2008-02-06 00:16:00,1.97826,1.97853,1.97826,1.97853,7869865.0
2008-02-06 00:17:00,1.97859,1.97863,1.97844,1.97863,5396991.0
2008-02-06 00:18:00,1.97857,1.97864,1.97838,1.97864,5189678.0
2008-02-06 00:19:00,1.97869,1.97869,1.97849,1.97852,11521143.0
2008-02-06 00:20:00,1.97866,1.97915,1.97866,1.97902,8170879.0
2008-02-06 00:21:00,1.97924,1.97967,1.97807,1.97967,8479072.0
2008-02-06 00:22:00,1.97959,1.97964,1.97952,1.97952,11421662.0
2008-02-06 00:23:00,1.97941,1.9795,1.97928,1.9795,7723014.0
2008-02-06 00:24:00,1.97947,1.97947,1.97924,1.97924,2221863.0
2008-02-06 00:25:00,1.97916,1.97944,1.97903,1.97944,3918204.0
2008-02-06 00:26:00,1.97941,1.97958,1.9793,1.9793,9272198.0
2008-02-06 00:27:00,1.97932,1.97932,1.97906,1.97924,3044782.0
2008-02-06 00:28:00,1.97917,1.9793,1.97912,1.9793,3825537.0
2008-02-06 00:29:00,1.97935,1.97935,1.97925,1.97928,7403220.0
2008-02-06 00:30:00,1.97929,1.97955,1.97929,1.97955,12788420.0
2008-02-06 00:31:00,1.97955,1.97955,1.97903,1.97922,15158304.0
2008-02-06 00:32:00,1.97916,1.97916,1.97901,1.9791,5071821.0
2008-02-06 00:33:00,1.97922,1.97936,1.97915,1.97915,2356299.0
2008-02-06 00:34:00,1.97889,1.97889,1.97838,1.97838,11623451.0
2008-02-06 00:35:00,1.97824,1.97824,1.97753,1.97753,3128234.0
2008-02-06 00:36:00,1.97772,1.97789,1.97772,1.97789,5879342.0
2008-02-06 00:37:00,1.97795,1.97811,1.97783,1.97811,11154488.0
2008-02-06 00:38:00,1.97833,1.97866,1.97826,1.97866,8161004.0
2008-02-06 00:39:00,1.97856,1.9788,1.97856,1.97876,3160588.0
2008-02-06 00:40:00,1.97892,1.9792,1.97884,1.9792,2557649.0
2008-02-06 00:41:00,1.97903,1.97914,1.97852,1.97852,4408739.0
2008-02-06 00:42:00,1.97836,1.97848,1.97834,1.97845,5222980.0
2008-02-06 00:43:00,1.9784,1.97857,1.9784,1.97852,24654932.0
2008-02-06 00:44:00,1.97868,1.97912,1.97868,1.97912,8357309.0
2008-02-06 00:45:00,1.97923,1.9794,1.9792,1.9794,5241646.0
2008-02-06 00:46:00,1.97954,1.9797,1.97954,1.97959,7278613.0
2008-02-06 00:47:00,1.97954,1.97957,1.97938,1.97957,4048195.0
2008-02-06 00:48:00,1.97962,1.9797,1.97956,1.97956,9161754.0
2008-02-06 00:49:00,1.9795,1.97955,1.9794,1.97952,2079153.0
2008-02-06 00:50:00,1.9793,1.9793,1.97884,1.97918,11280119.0
2008-02-06 00:51:00,1.97913,1.97928,1.97896,1.97928,6489062.0
2008-02-06 00:52:00,1.97924,1.97924,1.97907,1.97918,5681903.0
2008-02-06 00:53:00,1.97915,1.9793,1.97914,1.97922,13751560.0
2008-02-06 00:54:00,1.97921,1.97926,1.97902,1.97902,4218286.0
2008-02-06 00:55:00,1.97897,1.97902,1.97887,1.97893,5108581.0
2008-02-06 00:56:00,1.97903,1.9793,1.97903,1.9793,3425956.0
2008-02-06 00:57:00,1.97921,1.97928,1.97907,1.97907,5114394.0
2008-02-06 00:58:00,1.979,1.979,1.97875,1.97887,2332559.0
2008-02-06 00:59:00,1.97866,1.97866,1.97835,1.97841,6273388.0
2008-02-06 01:00:00,1.97855,1.97863,1.97819,1.97819,4886635.0
2008-02-06 01:01:00,1.97822,1.97822,1.97795,1.97795,8082095.0
2008-02-06 01:02:00,1.97778,1.97828,1.97778,1.97828,13396692.0
2008-02-06 01:03:00,1.97787,1.97846,1.97787,1.97846,3800851.0
2008-02-06 01:04:00,1.97846,1.97846,1.97829,1.9783,9145130.0
2008-02-06 01:05:00,1.97835,1.97835,1.97783,1.97803,7871360.0
2008-02-06 01:06:00,1.97811,1.97831,1.9778,1.97831,5873648.0
2008-02-06 01:07:00,1.97829,1.97831,1.97818,1.97822,3422089.0
2008-02-06 01:08:00,1.97816,1.97816,1.97807,1.97808,9388218.0
2008-02-06 01:09:00,1.97799,1.97816,1.97794,1.97796,3880447.0
2008-02-06 01:10:00,1.97795,1.9781,1.97791,1.9781,11223126.0
2008-02-06 01:11:00,1.97832,1.97833,1.97817,1.97833,5661104.0
2008-02-06 01:12:00,1.9785,1.97859,1.97834,1.97859,3717543.0
2008-02-06 01:13:00,1.97851,1.97862,1.97842,1.97862,16036960.0
2008-02-06 01:14:00,1.97864,1.97868,1.97843,1.97843,3021964.0
2008-02-06 01:15:00,1.97841,1.97864,1.97841,1.97845,9790620.0
2008-02-06 01:16:00,1.97845,1.97851,1.97806,1.97806,6038965.0
2008-02-06 01:17:00,1.97832,1.9786,1.97832,1.97848,11573581.0
2008-02-06 01:18:00,1.97865,1.97871,1.97858,1.9786,21855041.0
2008-02-06 01:19:00,1.97881,1.97906,1.97881,1.97901,3653093.0
2008-02-06 01:20:00,1.97916,1.97927,1.97899,1.97899,2132856.0
2008-02-06 01:21:00,1.97909,1.97934,1.97909,1.97919,2151341.0
2008-02-06 01:22:00,1.97919,1.97919,1.97907,1.97908,3754365.0
2008-02-06 01:23:00,1.97906,1.97916,1.979,1.97902,23298124.0
2008-02-06 01:24:00,1.97906,1.9791,1.97893,1.97908,6706359.0
2008-02-06 01:25:00,1.97847,1.97915,1.97847,1.97915,27631393.0
2008-02-06 01:26:00,1.97913,1.97937,1.97913,1.97913,3300832.0
2008-02-06 01:27:00,1.97913,1.97917,1.97897,1.9791,6102084.0
2008-02-06 01:28:00,1.97914,1.97914,1.97891,1.97891,8415847.0
2008-02-06 01:29:00,1.97893,1.97906,1.97893,1.97895,5849573.0
2008-02-06 01:30:00,1.97895,1.97895,1.97869,1.97885,5281322.0
2008-02-06 01:31:00,1.97883,1.97883,1.97873,1.97873,7433825.0
2008-02-06 01:32:00,1.97875,1.97893,1.97875,1.9788,4003088.0
2008-02-06 01:33:00,1.97883,1.97884,1.97872,1.97877,6099791.0
2008-02-06 01:34:00,1.97875,1.97892,1.97867,1.97892,28841703.0
2008-02-06 01:35:00,1.97883,1.97892,1.9787,1.9787,18749329.0
2008-02-06 01:36:00,1.97866,1.97872,1.97849,1.97858,4633169.0
2008-02-06 01:37:00,1.97855,1.97893,1.97855,1.97893,5420104.0
2008-02-06 01:38:00,1.9789,1.97916,1.9789,1.97916,9604513.0
2008-02-06 01:39:00,1.9792,1.97923,1.97899,1.97899,10143736.0
2008-02-06 01:40:00,1.97913,1.97927,1.97913,1.9792,3441184.0
2008-02-06 01:41:00,1.97912,1.97912,1.97886,1.97909,5858180.0
2008-02-06 01:42:00,1.97909,1.97915,1.97896,1.97915,5327338.0
2008-02-06 01:43:00,1.9793,1.97936,1.97924,1.97926,9303022.0
2008-02-06 01:44:00,1.97937,1.97937,1.97916,1.97916,13727763.0
2008-02-06 01:45:00,1.97898,1.97928,1.97898,1.97928,7501588.0
2008-02-06 01:46:00,1.97936,1.97941,1.97928,1.97932,3327370.0
2008-02-06 01:47:00,1.9793,1.97944,1.9793,1.97936,3203147.0
2008-02-06 01:48:00,1.97937,1.97937,1.97913,1.97916,7081797.0
2008-02-06 01:49:00,1.97919,1.97935,1.97916,1.97933,13190852.0
2008-02-06 01:50:00,1.97938,1.97938,1.97915,1.97915,5322661.0
2008-02-06 01:51:00,1.97924,1.97928,1.97912,1.97926,7289349.0
2008-02-06 01:52:00,1.97925,1.97933,1.9792,1.97933,5010774.0
2008-02-06 01:53:00,1.97933,1.97933,1.97911,1.97911,886358.0
2008-02-06 01:54:00,1.97914,1.97943,1.97907,1.97943,15312358.0
2008-02-06 01:55:00,1.97929,1.97936,1.97913,1.97936,1397726.0
2008-02-06 01:56:00,1.97944,1.97944,1.97904,1.97917,2894396.0
2008-02-06 01:57:00,1.97904,1.97929,1.979,1.97929,9149120.0
2008-02-06 01:58:00,1.97941,1.97952,1.9793,1.97952,6500762.0
2008-02-06 01:59:00,1.97956,1.97978,1.97956,1.97961,16765703.0
2008-02-06 02:00:00,1.97959,1.97975,1.97959,1.97973,16683953.0
2008-02-06 02:01:00,1.97975,1.97975,1.97944,1.97944,7119442.0
2008-02-06 02:02:00,1.97933,1.97933,1.97869,1.97869,9022799.0
2008-02-06 02:03:00,1.97887,1.979,1.97871,1.979,2647152.0
2008-02-06 02:04:00,1.97882,1.97882,1.97823,1.97823,1537824.0
2008-02-06 02:05:00,1.97833,1.97846,1.9781,1.97846,15948709.0
2008-02-06 02:06:00,1.97851,1.97884,1.97851,1.97884,910206.0
2008-02-06 02:07:00,1.97884,1.97895,1.97877,1.97878,4623336.0
2008-02-06 02:08:00,1.97876,1.97895,1.97874,1.97895,7380126.0
2008-02-06 02:09:00,1.97891,1.97894,1.97884,1.97885,5246069.0
2008-02-06 02:10:00,1.97874,1.97893,1.97864,1.97893,13428536.0
2008-02-06 02:11:00,1.97898,1.97898,1.97877,1.97895,6558434.0
2008-02-06 02:12:00,1.97893,1.97906,1.97893,1.97906,29594798.0
2008-02-06 02:13:00,1.97912,1.97912,1.97894,1.97909,3303584.0
2008-02-06 02:14:00,1.9791,1.97913,1.97889,1.97889,7395827.0
2008-02-06 02:15:00,1.97907,1.97923,1.97907,1.97922,14542122.0
2008-02-06 02:16:00,1.97919,1.97919,1.97898,1.97912,9429375.0
2008-02-06 02:17:00,1.97905,1.97922,1.97902,1.97922,4900506.0
2008-02-06 02:18:00,1.97924,1.97932,1.97902,1.97932,5752901.0
2008-02-06 02:19:00,1.97927,1.97927,1.97903,1.97903,3739196.0
2008-02-06 02:20:00,1.97887,1.97903,1.97885,1.97885,9792195.0
2008-02-06 02:21:00,1.9788,1.97892,1.97858,1.97858,10202371.0
2008-02-06 02:22:00,1.97868,1.97897,1.97868,1.97892,5796282.0
2008-02-06 02:23:00,1.97901,1.97919,1.97901,1.97915,4549459.0
2008-02-06 02:24:00,1.97919,1.97919,1.97871,1.97875,17301217.0
2008-02-06 02:25:00,1.97888,1.97888,1.97867,1.97877,26317824.0
2008-02-06 02:26:00,1.97875,1.97875,1.97859,1.97872,5710346.0
2008-02-06 02:27:00,1.97875,1.97895,1.97875,1.97894,4314138.0
2008-02-06 02:28:00,1.97895,1.97895,1.97872,1.97872,7751642.0
2008-02-06 02:29:00,1.97869,1.97895,1.97865,1.97895,5471738.0
2008-02-06 02:30:00,1.97899,1.979,1.97893,1.97899,5856603.0
2008-02-06 02:31:00,1.979,1.97911,1.97894,1.97911,8096833.0
2008-02-06 02:32:00,1.97901,1.97901,1.97886,1.97893,5586454.0
2008-02-06 02:33:00,1.97887,1.97896,1.97874,1.97887,3529924.0
2008-02-06 02:34:00,1.97895,1.97895,1.9784,1.9784,26738332.0
2008-02-06 02:35:00,1.97894,1.9791,1.97887,1.9791,6734644.0
2008-02-06 02:36:00,1.97895,1.97895,1.97847,1.97894,25670035.0
2008-02-06 02:37:00,1.97889,1.97896,1.97887,1.97896,3489511.0
2008-02-06 02:38:00,1.97892,1.97911,1.97873,1.97873,2314267.0
2008-02-06 02:39:00,1.9787,1.97947,1.9787,1.97947,2179942.0
2008-02-06 02:40:00,1.97934,1.97942,1.97925,1.97925,3627337.0
2008-02-06 02:41:00,1.97912,1.97937,1.97912,1.97937,21485490.0
2008-02-06 02:42:00,1.97926,1.97936,1.97924,1.97924,12640435.0
2008-02-06 02:43:00,1.97905,1.97939,1.97905,1.97908,6063217.0
2008-02-06 02:44:00,1.97902,1.97908,1.97898,1.97902,9746759.0
2008-02-06 02:45:00,1.97905,1.97928,1.97905,1.97922,2756512.0
2008-02-06 02:46:00,1.97931,1.97941,1.97921,1.97933,16706907.0
2008-02-06 02:47:00,1.97935,1.97938,1.97918,1.97927,3800389.0
2008-02-06 02:48:00,1.97912,1.97924,1.97909,1.97924,5614502.0
2008-02-06 02:49:00,1.97913,1.97934,1.97913,1.97927,11616940.0
2008-02-06 02:50:00,1.97936,1.97942,1.97919,1.97919,4263758.0
2008-02-06 02:51:00,1.97926,1.97939,1.97926,1.97939,10091604.0
2008-02-06 02:52:00,1.97938,1.97947,1.97931,1.97947,3760951.0
2008-02-06 02:53:00,1.97942,1.97944,1.97894,1.97944,5361614.0
2008-02-06 02:54:00,1.97939,1.97966,1.97913,1.97956,8469293.0
2008-02-06 02:55:00,1.97934,1.97934,1.97912,1.97925,9645743.0
2008-02-06 02:56:00,1.97931,1.97948,1.97899,1.97899,4132258.0
2008-02-06 02:57:00,1.97943,1.97943,1.97908,1.97908,13654766.0
2008-02-06 02:58:00,1.97928,1.97938,1.97924,1.97938,8906870.0
2008-02-06 02:59:00,1.97927,1.9796,1.97927,1.97936,4565668.0
2008-02-06 03:00:00,1.97926,1.97955,1.97926,1.97945,6813714.0
2008-02-06 03:01:00,1.97947,1.97957,1.97938,1.97957,2173056.0
2008-02-06 03:02:00,1.9795,1.97963,1.97944,1.97944,4973638.0
2008-02-06 03:03:00,1.97942,1.97947,1.97916,1.97916,3546906.0
2008-02-06 03:04:00,1.97916,1.97924,1.97914,1.97915,5468986.0
2008-02-06 03:05:00,1.9791,1.97923,1.97905,1.97916,4448260.0
2008-02-06 03:06:00,1.97923,1.97941,1.9792,1.97927,12930476.0
2008-02-06 03:07:00,1.97926,1.97927,1.97895,1.97914,5232919.0
2008-02-06 03:08:00,1.97925,1.97933,1.97917,1.9792,6706348.0
2008-02-06 03:09:00,1.9791,1.9791,1.97858,1.97896,11833948.0
2008-02-06 03:10:00,1.97917,1.97922,1.97902,1.97902,2292845.0
2008-02-06 03:11:00,1.9791,1.97925,1.979,1.979,8868216.0
2008-02-06 03:12:00,1.97899,1.97913,1.97894,1.97901,4423775.0
2008-02-06 03:13:00,1.97901,1.97917,1.97901,1.97913,7757235.0
2008-02-06 03:14:00,1.97908,1.97925,1.97903,1.97925,5788674.0
2008-02-06 03:15:00,1.97926,1.97929,1.9792,1.9792,9057449.0
2008-02-06 03:16:00,1.97904,1.97904,1.97871,1.97871,24221370.0
2008-02-06 03:17:00,1.97873,1.97873,1.97867,1.97869,5024994.0
2008-02-06 03:18:00,1.97864,1.97864,1.97835,1.97842,4451474.0
2008-02-06 03:19:00,1.97846,1.97866,1.97846,1.97866,2791888.0
2008-02-06 03:20:00,1.97856,1.97866,1.97856,1.97856,2933533.0
2008-02-06 03:21:00,1.97871,1.9788,1.97852,1.9788,7662915.0
2008-02-06 03:22:00,1.97876,1.97897,1.97876,1.97885,10474684.0
2008-02-06 03:23:00,1.97878,1.97884,1.97871,1.97879,5751091.0
2008-02-06 03:24:00,1.97856,1.97891,1.97856,1.97873,3418834.0
2008-02-06 03:25:00,1.97874,1.97885,1.97867,1.97882,12218490.0
2008-02-06 03:26:00,1.97895,1.97895,1.97883,1.97883,2224813.0
2008-02-06 03:27:00,1.97881,1.97908,1.97881,1.97908,5145922.0
2008-02-06 03:28:00,1.97903,1.97915,1.97863,1.97898,14949016.0
2008-02-06 03:29:00,1.97894,1.97901,1.9788,1.97893,12481379.0
2008-02-06 03:30:00,1.97894,1.97904,1.97894,1.97894,8134513.0
2008-02-06 03:31:00,1.97886,1.97886,1.97858,1.97865,3480292.0
2008-02-06 03:32:00,1.97863,1.97864,1.97833,1.97864,2847985.0
2008-02-06 03:33:00,1.97858,1.97864,1.97847,1.97847,9717247.0
2008-02-06 03:34:00,1.97859,1.97878,1.97843,1.97878,4014141.0
2008-02-06 03:35:00,1.97882,1.97921,1.97882,1.97921,2182364.0
2008-02-06 03:36:00,1.97918,1.97918,1.97873,1.97873,7324559.0
2008-02-06 03:37:00,1.97875,1.97881,1.97869,1.97881,10567786.0
2008-02-06 03:38:00,1.97888,1.97888,1.97741,1.97878,9407601.0
2008-02-06 03:39:00,1.9786,1.97872,1.97856,1.97867,7674349.0
2008-02-06 03:40:00,1.97873,1.97895,1.97873,1.97895,12621759.0
2008-02-06 03:41:00,1.97899,1.97899,1.97884,1.97884,4830304.0
2008-02-06 03:42:00,1.97879,1.97879,1.97853,1.97873,5618941.0
2008-02-06 03:43:00,1.97889,1.97956,1.97889,1.97956,8352648.0
2008-02-06 03:44:00,1.97972,1.97972,1.97949,1.97949,3402217.0
2008-02-06 03:45:00,1.97955,1.97979,1.97955,1.9797,9125104.0
2008-02-06 03:46:00,1.97957,1.97957,1.97925,1.97945,5696816.0
2008-02-06 03:47:00,1.9795,1.97989,1.9795,1.97989,14219821.0
2008-02-06 03:48:00,1.97983,1.97983,1.97924,1.97954,10610017.0
2008-02-06 03:49:00,1.9796,1.97976,1.9796,1.97976,5690103.0
2008-02-06 03:50:00,1.97977,1.97997,1.97969,1.97997,6321713.0
2008-02-06 03:51:00,1.9799,1.9799,1.97933,1.97948,12499492.0
2008-02-06 03:52:00,1.97967,1.9798,1.97953,1.9798,3671907.0
2008-02-06 03:53:00,1.97977,1.97977,1.97965,1.97965,9833589.0
2008-02-06 03:54:00,1.97978,1.97984,1.97966,1.97982,1693389.0
2008-02-06 03:55:00,1.97978,1.97998,1.97978,1.97984,7957194.0
2008-02-06 03:56:00,1.97983,1.97983,1.9796,1.97973,6943337.0
2008-02-06 03:57:00,1.97975,1.9799,1.97974,1.97988,10791086.0
2008-02-06 03:58:00,1.97976,1.97991,1.97965,1.97965,11016547.0
2008-02-06 03:59:00,1.97957,1.97962,1.97957,1.97962,4010493.0
2008-02-06 04:00:00,1.97965,1.97965,1.97955,1.97958,11357064.0
2008-02-06 04:01:00,1.97959,1.97959,1.97933,1.9795,6527710.0
2008-02-06 04:02:00,1.97952,1.97959,1.97943,1.97959,10261166.0
2008-02-06 04:03:00,1.97959,1.97961,1.97942,1.97956,21442368.0
2008-02-06 04:04:00,1.97958,1.9796,1.9795,1.97953,14995927.0
2008-02-06 04:05:00,1.97939,1.97951,1.97935,1.97935,9517448.0
2008-02-06 04:06:00,1.97957,1.97971,1.97957,1.97964,4211222.0
2008-02-06 04:07:00,1.97959,1.97962,1.97946,1.97962,6267647.0
2008-02-06 04:08:00,1.97962,1.97962,1.97935,1.97935,7378025.0
2008-02-06 04:09:00,1.97936,1.97947,1.97903,1.97931,6975393.0
2008-02-06 04:10:00,1.97941,1.97941,1.97919,1.97936,2934313.0
2008-02-06 04:11:00,1.97935,1.97943,1.97933,1.9794,6470411.0
2008-02-06 04:12:00,1.97933,1.97933,1.97907,1.97907,1984456.0
2008-02-06 04:13:00,1.97899,1.97915,1.97886,1.97915,6774765.0
2008-02-06 04:14:00,1.97924,1.97924,1.97899,1.97905,6721095.0
2008-02-06 04:15:00,1.97908,1.9791,1.97878,1.97898,8726023.0
2008-02-06 04:16:00,1.97884,1.97909,1.97884,1.97909,6272508.0
2008-02-06 04:17:00,1.979,1.97901,1.97883,1.97883,2262878.0
2008-02-06 04:18:00,1.97875,1.97875,1.97846,1.97847,9994909.0
2008-02-06 04:19:00,1.97856,1.97856,1.97832,1.97836,4695490.0
2008-02-06 04:20:00,1.97828,1.97828,1.97811,1.97814,1618838.0
2008-02-06 04:21:00,1.97807,1.97807,1.97776,1.97799,5236653.0
2008-02-06 04:22:00,1.97811,1.97873,1.97689,1.97873,13159964.0
2008-02-06 04:23:00,1.97862,1.97862,1.97822,1.9786,9204455.0
2008-02-06 04:24:00,1.97844,1.97879,1.97844,1.97872,2506285.0
2008-02-06 04:25:00,1.97879,1.979,1.97871,1.979,10492843.0
2008-02-06 04:26:00,1.97914,1.97947,1.97914,1.97947,2728171.0
2008-02-06 04:27:00,1.97945,1.97945,1.97922,1.97925,6702064.0
2008-02-06 04:28:00,1.97906,1.97907,1.97854,1.97854,15846518.0
2008-02-06 04:29:00,1.97893,1.97893,1.97845,1.97875,16002441.0
2008-02-06 04:30:00,1.97867,1.97887,1.97867,1.97887,11210259.0
2008-02-06 04:31:00,1.9789,1.97894,1.97882,1.97882,2472470.0
2008-02-06 04:32:00,1.97876,1.97876,1.97813,1.97825,2313906.0
2008-02-06 04:33:00,1.97825,1.97861,1.97825,1.9786,2960154.0
2008-02-06 04:34:00,1.9786,1.9786,1.97831,1.97831,1933943.0
2008-02-06 04:35:00,1.97826,1.97826,1.97803,1.97823,2888743.0
2008-02-06 04:36:00,1.97842,1.9787,1.97842,1.97849,2641685.0
2008-02-06 04:37:00,1.97837,1.97837,1.97824,1.97824,15216721.0
2008-02-06 04:38:00,1.97813,1.97813,1.97789,1.97789,11269819.0
2008-02-06 04:39:00,1.97805,1.97844,1.97803,1.97844,14186025.0
2008-02-06 04:40:00,1.97838,1.97857,1.97827,1.97857,17593840.0
2008-02-06 04:41:00,1.97858,1.97868,1.97836,1.97868,2844872.0
2008-02-06 04:42:00,1.97867,1.97881,1.97841,1.97858,5607346.0
2008-02-06 04:43:00,1.9786,1.9786,1.97842,1.97842,4856129.0
2008-02-06 04:44:00,1.97855,1.97871,1.97855,1.97865,5744224.0
2008-02-06 04:45:00,1.9787,1.9787,1.97845,1.97869,2985596.0
2008-02-06 04:46:00,1.97863,1.97863,1.97837,1.97861,7424155.0
2008-02-06 04:47:00,1.97866,1.97893,1.97866,1.97891,17070116.0
2008-02-06 04:48:00,1.979,1.97923,1.97891,1.97923,10120511.0
2008-02-06 04:49:00,1.97929,1.97929,1.97897,1.97897,4300023.0
2008-02-06 04:50:00,1.97895,1.97903,1.9789,1.979,5496326.0
2008-02-06 04:51:00,1.97887,1.97893,1.97854,1.97854,7925927.0
2008-02-06 04:52:00,1.9785,1.97857,1.9785,1.97857,30508211.0
2008-02-06 04:53:00,1.97872,1.97904,1.97872,1.97897,8266982.0
2008-02-06 04:54:00,1.9791,1.97919,1.97899,1.979,10838967.0
2008-02-06 04:55:00,1.97896,1.97896,1.97876,1.97881,14067045.0
2008-02-06 04:56:00,1.97892,1.97892,1.97826,1.97826,10770042.0
2008-02-06 04:57:00,1.97813,1.9782,1.97806,1.9782,3952619.0
2008-02-06 04:58:00,1.97808,1.97822,1.97808,1.97814,15692920.0
2008-02-06 04:59:00,1.97814,1.97814,1.97756,1.97756,2415203.0
2008-02-06 05:00:00,1.97802,1.9782,1.97802,1.9782,13435642.0
2008-02-06 05:01:00,1.97822,1.97834,1.97801,1.97834,6581746.0
2008-02-06 05:02:00,1.97833,1.97833,1.97815,1.97815,8323892.0
2008-02-06 05:03:00,1.97814,1.9783,1.97813,1.9783,3819120.0
2008-02-06 05:04:00,1.97836,1.97836,1.97824,1.97826,2720834.0
2008-02-06 05:05:00,1.97824,1.97838,1.97784,1.97832,14295638.0
2008-02-06 05:06:00,1.97831,1.97845,1.97819,1.9783,7018509.0
2008-02-06 05:07:00,1.97824,1.97833,1.97824,1.97833,4328906.0
2008-02-06 05:08:00,1.97828,1.97828,1.97769,1.97802,13266153.0
2008-02-06 05:09:00,1.97783,1.97807,1.97783,1.97807,5699365.0
2008-02-06 05:10:00,1.97827,1.97845,1.97818,1.97845,5272991.0
2008-02-06 05:11:00,1.97831,1.97844,1.97825,1.97828,21275889.0
2008-02-06 05:12:00,1.97822,1.97822,1.97807,1.97807,831848.0
2008-02-06 05:13:00,1.9779,1.97811,1.97783,1.97811,3574430.0
2008-02-06 05:14:00,1.97814,1.97825,1.97802,1.9782,16776272.0
2008-02-06 05:15:00,1.97816,1.97818,1.97792,1.97792,9122807.0
2008-02-06 05:16:00,1.978,1.97823,1.978,1.97823,6607499.0
2008-02-06 05:17:00,1.9782,1.9782,1.9778,1.97813,7747758.0
2008-02-06 05:18:00,1.97771,1.97831,1.97771,1.97831,7102822.0
2008-02-06 05:19:00,1.9783,1.97831,1.97808,1.97821,9841031.0
2008-02-06 05:20:00,1.97824,1.97837,1.97812,1.97812,17499225.0
2008-02-06 05:21:00,1.97821,1.97832,1.97805,1.9782,11802881.0
2008-02-06 05:22:00,1.9782,1.97839,1.97816,1.97839,2095981.0
2008-02-06 05:23:00,1.97843,1.97848,1.97831,1.9784,11426850.0
2008-02-06 05:24:00,1.97833,1.97852,1.97833,1.97852,9663420.0
2008-02-06 05:25:00,1.97845,1.97845,1.97824,1.97842,9740769.0
2008-02-06 05:26:00,1.97843,1.97843,1.97826,1.97827,4389932.0
2008-02-06 05:27:00,1.97824,1.97826,1.97806,1.97823,5365529.0
2008-02-06 05:28:00,1.97814,1.97844,1.97814,1.97844,8357675.0
2008-02-06 05:29:00,1.97835,1.97888,1.97835,1.97888,6553814.0
2008-02-06 05:30:00,1.97898,1.9791,1.97895,1.97903,10884953.0
2008-02-06 05:31:00,1.97894,1.97894,1.97883,1.97885,14454753.0
2008-02-06 05:32:00,1.97889,1.97889,1.97869,1.97875,5006244.0
2008-02-06 05:33:00,1.97864,1.97876,1.97864,1.97865,2701834.0
2008-02-06 05:34:00,1.97878,1.9791,1.97878,1.9791,9045758.0
2008-02-06 05:35:00,1.97911,1.97916,1.97887,1.97887,5603097.0
2008-02-06 05:36:00,1.97888,1.97898,1.97869,1.97898,6271993.0
2008-02-06 05:37:00,1.97882,1.97882,1.97729,1.97729,5614472.0
2008-02-06 05:38:00,1.97874,1.97874,1.97847,1.9787,10831102.0
2008-02-06 05:39:00,1.97881,1.97886,1.97861,1.97871,6752123.0
2008-02-06 05:40:00,1.97885,1.97889,1.97874,1.97874,5259331.0
2008-02-06 05:41:00,1.97865,1.97886,1.97859,1.97886,8543777.0
2008-02-06 05:42:00,1.97876,1.97889,1.97848,1.97889,21299098.0
2008-02-06 05:43:00,1.97901,1.97906,1.97883,1.97883,16711943.0
2008-02-06 05:44:00,1.97875,1.97875,1.97855,1.97868,4808918.0
2008-02-06 05:45:00,1.97867,1.97867,1.97844,1.97865,6458075.0
2008-02-06 05:46:00,1.97876,1.97909,1.97876,1.97892,4746016.0
2008-02-06 05:47:00,1.97883,1.97883,1.9786,1.97866,7921593.0
2008-02-06 05:48:00,1.97855,1.97876,1.97847,1.97876,4142637.0
2008-02-06 05:49:00,1.97881,1.97908,1.97878,1.97889,18808029.0
2008-02-06 05:50:00,1.97885,1.97904,1.97885,1.97904,2896844.0
2008-02-06 05:51:00,1.9791,1.97943,1.97896,1.97943,39178340.0
2008-02-06 05:52:00,1.97943,1.97966,1.97943,1.97959,6343284.0
2008-02-06 05:53:00,1.97938,1.97938,1.97911,1.97932,2837570.0
2008-02-06 05:54:00,1.97925,1.97936,1.97911,1.97929,2233632.0
2008-02-06 05:55:00,1.97917,1.97917,1.9789,1.97914,3942810.0
2008-02-06 05:56:00,1.97921,1.97955,1.97921,1.97938,9726817.0
2008-02-06 05:57:00,1.97904,1.97926,1.97904,1.97915,4146268.0
2008-02-06 05:58:00,1.97907,1.97914,1.97903,1.97903,12063660.0
2008-02-06 05:59:00,1.97902,1.97906,1.97892,1.97906,11062252.0
2008-02-06 06:00:00,1.97898,1.979,1.97885,1.97888,9922324.0
2008-02-06 06:01:00,1.97898,1.97904,1.97894,1.97894,3814466.0
2008-02-06 06:02:00,1.97882,1.97915,1.97882,1.97915,3555276.0
2008-02-06 06:03:00,1.9792,1.9792,1.97902,1.97907,5207508.0
2008-02-06 06:04:00,1.979,1.979,1.97892,1.97892,4376196.0
2008-02-06 06:05:00,1.97886,1.97921,1.97886,1.97917,5003814.0
2008-02-06 06:06:00,1.97914,1.97914,1.97888,1.97888,3927586.0
2008-02-06 06:07:00,1.97889,1.97889,1.97873,1.97874,2176025.0
2008-02-06 06:08:00,1.97874,1.97905,1.97874,1.97884,5576613.0
2008-02-06 06:09:00,1.97872,1.97875,1.97857,1.97875,14730274.0
2008-02-06 06:10:00,1.97884,1.97896,1.97884,1.97895,10019293.0
2008-02-06 06:11:00,1.97877,1.97877,1.97855,1.97876,6052181.0
2008-02-06 06:12:00,1.97895,1.97909,1.97895,1.97902,14933685.0
2008-02-06 06:13:00,1.97892,1.97892,1.97855,1.97855,9252477.0
2008-02-06 06:14:00,1.97837,1.97873,1.97837,1.97873,8165650.0
2008-02-06 06:15:00,1.97873,1.97881,1.97863,1.97863,11995193.0
2008-02-06 06:16:00,1.97863,1.97881,1.97861,1.97862,864358.0
2008-02-06 06:17:00,1.97855,1.97855,1.97831,1.97834,10342519.0
2008-02-06 06:18:00,1.97841,1.97854,1.97836,1.97837,10477688.0
2008-02-06 06:19:00,1.97851,1.97895,1.97851,1.97895,4572103.0
2008-02-06 06:20:00,1.97901,1.97914,1.97898,1.97907,11969516.0
2008-02-06 06:21:00,1.97907,1.97908,1.97889,1.97889,23074556.0
2008-02-06 06:22:00,1.97885,1.97913,1.97885,1.97902,8225658.0
2008-02-06 06:23:00,1.97898,1.97898,1.97867,1.97873,6065446.0
2008-02-06 06:24:00,1.9787,1.97881,1.9787,1.97881,12418415.0
2008-02-06 06:25:00,1.97886,1.97901,1.97886,1.97888,4954798.0
2008-02-06 06:26:00,1.97877,1.97882,1.97858,1.97858,7789477.0
2008-02-06 06:27:00,1.97872,1.97906,1.97872,1.97906,10700252.0
2008-02-06 06:28:00,1.97913,1.97913,1.97868,1.97882,7704036.0
2008-02-06 06:29:00,1.97879,1.9788,1.97867,1.9788,2505131.0
2008-02-06 06:30:00,1.97898,1.97923,1.9788,1.97923,2992624.0
2008-02-06 06:31:00,1.97924,1.97943,1.97888,1.97943,3224400.0
2008-02-06 06:32:00,1.97967,1.97995,1.9796,1.97973,15890105.0
2008-02-06 06:33:00,1.97961,1.97961,1.97933,1.97956,1283896.0
2008-02-06 06:34:00,1.97962,1.97962,1.9793,1.9793,15771455.0
2008-02-06 06:35:00,1.97929,1.97953,1.97928,1.97928,19131849.0
2008-02-06 06:36:00,1.97928,1.97945,1.97898,1.97898,14963105.0
2008-02-06 06:37:00,1.9789,1.97898,1.97889,1.97891,10056490.0
2008-02-06 06:38:00,1.97909,1.97919,1.97909,1.97915,7485123.0
2008-02-06 06:39:00,1.97924,1.9793,1.97899,1.9793,8141597.0
2008-02-06 06:40:00,1.9794,1.97954,1.97932,1.97938,5865413.0
2008-02-06 06:41:00,1.97933,1.97933,1.97907,1.97907,694394.0
2008-02-06 06:42:00,1.97914,1.97929,1.97889,1.97929,1527403.0
2008-02-06 06:43:00,1.97923,1.97923,1.97907,1.97916,8042642.0
2008-02-06 06:44:00,1.97914,1.97914,1.97878,1.97878,7642350.0
2008-02-06 06:45:00,1.97881,1.97881,1.97867,1.97875,6721508.0
2008-02-06 06:46:00,1.9788,1.97905,1.9788,1.97905,4939998.0
2008-02-06 06:47:00,1.97908,1.97918,1.97904,1.97904,13898963.0
2008-02-06 06:48:00,1.97894,1.97899,1.97883,1.97888,5989644.0
2008-02-06 06:49:00,1.9789,1.97894,1.97876,1.97891,14745551.0
2008-02-06 06:50:00,1.97884,1.97886,1.97872,1.97872,327669.0
2008-02-06 06:51:00,1.97865,1.97865,1.97858,1.97858,6939124.0
2008-02-06 06:52:00,1.97859,1.97873,1.97855,1.97855,1479459.0
2008-02-06 06:53:00,1.97852,1.97852,1.97826,1.97826,7598190.0
2008-02-06 06:54:00,1.97827,1.97838,1.97818,1.97838,7815271.0
2008-02-06 06:55:00,1.97841,1.97848,1.97825,1.97848,8383156.0
2008-02-06 06:56:00,1.97842,1.97856,1.97813,1.97856,2944275.0
2008-02-06 06:57:00,1.97865,1.97869,1.97863,1.97865,5966218.0
2008-02-06 06:58:00,1.97854,1.97854,1.97839,1.97851,9254097.0
2008-02-06 06:59:00,1.97859,1.97878,1.97838,1.97838,3430600.0
2008-02-06 07:00:00,1.9784,1.97845,1.97828,1.97841,1201255.0
2008-02-06 07:01:00,1.97844,1.97853,1.9783,1.97853,9353739.0
2008-02-06 07:02:00,1.97858,1.97878,1.97857,1.97857,9341181.0
2008-02-06 07:03:00,1.97843,1.97848,1.97836,1.9784,3807643.0
2008-02-06 07:04:00,1.97855,1.97868,1.97851,1.97851,42536908.0
2008-02-06 07:05:00,1.9785,1.9785,1.97807,1.97807,5453832.0
2008-02-06 07:06:00,1.97818,1.97831,1.9781,1.97831,5960512.0
2008-02-06 07:07:00,1.9784,1.97846,1.97827,1.97835,12875377.0
2008-02-06 07:08:00,1.9783,1.97848,1.97827,1.97848,6107983.0
2008-02-06 07:09:00,1.97852,1.97852,1.97829,1.9785,16580986.0
2008-02-06 07:10:00,1.97842,1.97842,1.97831,1.97831,11663457.0
2008-02-06 07:11:00,1.97838,1.97879,1.97836,1.97879,11651279.0
2008-02-06 07:12:00,1.97892,1.97912,1.97892,1.979,3621940.0
2008-02-06 07:13:00,1.97907,1.97918,1.97896,1.97896,18226959.0
2008-02-06 07:14:00,1.97898,1.97902,1.97865,1.97865,956431.0
2008-02-06 07:15:00,1.97864,1.97864,1.97788,1.97788,9708646.0
2008-02-06 07:16:00,1.97781,1.97812,1.97659,1.97812,4756834.0
2008-02-06 07:17:00,1.97822,1.97826,1.97809,1.97826,1953094.0
2008-02-06 07:18:00,1.97823,1.97823,1.97764,1.97764,3075894.0
2008-02-06 07:19:00,1.97777,1.97789,1.97777,1.97789,3901921.0
2008-02-06 07:20:00,1.97804,1.97822,1.97792,1.97822,1258087.0
2008-02-06 07:21:00,1.97818,1.9782,1.978,1.9782,9645045.0
2008-02-06 07:22:00,1.97813,1.97813,1.97747,1.97747,9253342.0
2008-02-06 07:23:00,1.97744,1.97744,1.97669,1.97669,6093292.0
2008-02-06 07:24:00,1.97674,1.97724,1.97674,1.97724,2758163.0
2008-02-06 07:25:00,1.97739,1.97753,1.97739,1.97743,17363598.0
2008-02-06 07:26:00,1.97736,1.97736,1.97703,1.97703,3553602.0
2008-02-06 07:27:00,1.97697,1.97697,1.97681,1.97687,3395358.0
2008-02-06 07:28:00,1.97707,1.97719,1.97707,1.97719,2624896.0
2008-02-06 07:29:00,1.97713,1.97739,1.97704,1.97739,5813639.0
2008-02-06 07:30:00,1.97757,1.97757,1.97717,1.97723,14481357.0
2008-02-06 07:31:00,1.97707,1.97726,1.9769,1.97726,6294079.0
2008-02-06 07:32:00,1.97716,1.97725,1.97705,1.97725,4691862.0
2008-02-06 07:33:00,1.97729,1.97729,1.97714,1.97714,2741941.0
2008-02-06 07:34:00,1.97707,1.97707,1.97692,1.97692,5277278.0
2008-02-06 07:35:00,1.9768,1.97715,1.97678,1.97678,12050356.0
2008-02-06 07:36:00,1.9768,1.97681,1.97669,1.97679,13410450.0
2008-02-06 07:37:00,1.97682,1.9778,1.97682,1.9778,6325431.0
2008-02-06 07:38:00,1.9778,1.97791,1.97772,1.97772,2585262.0
2008-02-06 07:39:00,1.97781,1.97804,1.9777,1.9777,4747549.0
2008-02-06 07:40:00,1.97787,1.97787,1.9777,1.9777,13452979.0
2008-02-06 07:41:00,1.97783,1.97796,1.97783,1.97789,9380838.0
2008-02-06 07:42:00,1.97796,1.97796,1.97745,1.97745,2457672.0
2008-02-06 07:43:00,1.97753,1.97767,1.97743,1.9776,15782400.0
2008-02-06 07:44:00,1.97773,1.97778,1.97763,1.97763,6951411.0
2008-02-06 07:45:00,1.97756,1.97775,1.97734,1.97775,9730985.0
2008-02-06 07:46:00,1.9778,1.97784,1.97775,1.97781,13373429.0
2008-02-06 07:47:00,1.9779,1.97802,1.97779,1.97802,8401899.0
2008-02-06 07:48:00,1.97788,1.97804,1.97783,1.97804,8584340.0
2008-02-06 07:49:00,1.97803,1.97832,1.97803,1.97832,3851107.0
2008-02-06 07:50:00,1.97821,1.97834,1.97819,1.97834,21232998.0
2008-02-06 07:51:00,1.97834,1.97856,1.97834,1.97849,5950695.0
2008-02-06 07:52:00,1.97863,1.97884,1.97863,1.97863,8655131.0
2008-02-06 07:53:00,1.97854,1.97854,1.97813,1.97813,11738453.0
2008-02-06 07:54:00,1.97817,1.97832,1.97795,1.97832,10203668.0
2008-02-06 07:55:00,1.97822,1.97822,1.97731,1.97731,7276726.0
2008-02-06 07:56:00,1.97721,1.97721,1.97703,1.97709,1386024.0
2008-02-06 07:57:00,1.97726,1.97755,1.97724,1.97755,17352805.0
2008-02-06 07:58:00,1.97749,1.9777,1.97738,1.97738,1823216.0
2008-02-06 07:59:00,1.97729,1.97738,1.97704,1.97738,10773133.0
2008-02-06 08:00:00,1.97759,1.97777,1.97759,1.97777,27821223.0
2008-02-06 08:01:00,1.97772,1.97792,1.97772,1.97792,8516974.0
2008-02-06 08:02:00,1.97805,1.9783,1.97805,1.9783,5178974.0
2008-02-06 08:03:00,1.97846,1.97884,1.97846,1.97884,12098085.0
2008-02-06 08:04:00,1.97889,1.97902,1.97855,1.97902,5056512.0
2008-02-06 08:05:00,1.97907,1.97914,1.97907,1.97909,6736418.0
2008-02-06 08:06:00,1.97909,1.97909,1.97901,1.97907,6352028.0
2008-02-06 08:07:00,1.979,1.979,1.97867,1.9787,11191174.0
2008-02-06 08:08:00,1.97876,1.97897,1.97876,1.97894,3551039.0
2008-02-06 08:09:00,1.97914,1.97922,1.97881,1.97894,5302938.0
2008-02-06 08:10:00,1.97896,1.97896,1.97869,1.97895,5222518.0
2008-02-06 08:11:00,1.97905,1.97907,1.97882,1.97882,6543857.0
2008-02-06 08:12:00,1.97892,1.97892,1.97862,1.97862,80448959.0
2008-02-06 08:13:00,1.97876,1.97888,1.97871,1.97872,13535740.0
2008-02-06 08:14:00,1.97869,1.97901,1.97869,1.97888,19756664.0
2008-02-06 08:15:00,1.979,1.97935,1.979,1.97935,7874017.0
2008-02-06 08:16:00,1.97932,1.97932,1.97895,1.97902,6146085.0
2008-02-06 08:17:00,1.97895,1.979,1.9786,1.97865,5475642.0
2008-02-06 08:18:00,1.97858,1.97896,1.97858,1.97896,3355467.0
2008-02-06 08:19:00,1.97909,1.97909,1.97902,1.97902,4353528.0
2008-02-06 08:20:00,1.97898,1.97898,1.97888,1.97893,4841966.0
2008-02-06 08:21:00,1.97914,1.97938,1.97914,1.97938,12700074.0
2008-02-06 08:22:00,1.97935,1.97935,1.97899,1.97922,2170252.0
2008-02-06 08:23:00,1.97921,1.97947,1.979,1.9792,7950034.0
2008-02-06 08:24:00,1.97935,1.97935,1.97913,1.97933,3051528.0
2008-02-06 08:25:00,1.97946,1.97946,1.97851,1.97851,785336.0
2008-02-06 08:26:00,1.9787,1.97881,1.9787,1.97874,12172946.0
2008-02-06 08:27:00,1.97852,1.97859,1.9783,1.9783,13531132.0
2008-02-06 08:28:00,1.97847,1.97857,1.97835,1.97835,2617874.0
2008-02-06 08:29:00,1.97838,1.97861,1.97814,1.97814,4192888.0
2008-02-06 08:30:00,1.97835,1.97872,1.97835,1.97872,49734692.0
2008-02-06 08:31:00,1.97863,1.97863,1.97849,1.97855,3209797.0
2008-02-06 08:32:00,1.97823,1.97823,1.97798,1.97814,6636569.0
2008-02-06 08:33:00,1.97815,1.97815,1.97806,1.97815,4212109.0
2008-02-06 08:34:00,1.97834,1.97873,1.97826,1.97873,3639929.0
2008-02-06 08:35:00,1.97873,1.97873,1.97848,1.97867,8756731.0
2008-02-06 08:36:00,1.97863,1.97863,1.9784,1.97856,8565582.0
2008-02-06 08:37:00,1.97868,1.97893,1.97855,1.97868,25534834.0
2008-02-06 08:38:00,1.97869,1.97875,1.97852,1.9787,16336019.0
2008-02-06 08:39:00,1.97877,1.97884,1.97873,1.97873,6182094.0
2008-02-06 08:40:00,1.97856,1.97856,1.97818,1.97818,1290164.0
2008-02-06 08:41:00,1.97823,1.97841,1.97816,1.97841,6257408.0
2008-02-06 08:42:00,1.97861,1.97882,1.97859,1.97867,830433.0
2008-02-06 08:43:00,1.97869,1.97888,1.97869,1.9788,10991735.0
2008-02-06 08:44:00,1.97885,1.979,1.97879,1.97879,6775076.0
2008-02-06 08:45:00,1.97871,1.97874,1.97852,1.97874,8467112.0
2008-02-06 08:46:00,1.97871,1.97871,1.9784,1.9784,9960047.0
2008-02-06 08:47:00,1.97831,1.97832,1.97817,1.97829,6348883.0
2008-02-06 08:48:00,1.97817,1.97849,1.97817,1.97849,4421784.0
2008-02-06 08:49:00,1.97852,1.97863,1.97837,1.97837,1354442.0
2008-02-06 08:50:00,1.97824,1.97824,1.9779,1.97817,4920700.0
2008-02-06 08:51:00,1.97819,1.97819,1.97801,1.97801,5813321.0
2008-02-06 08:52:00,1.9781,1.9781,1.97783,1.97783,9687025.0
2008-02-06 08:53:00,1.97776,1.97814,1.97776,1.97814,8590802.0
2008-02-06 08:54:00,1.97827,1.97827,1.97815,1.97824,14613698.0
2008-02-06 08:55:00,1.97833,1.97846,1.9783,1.9783,4727718.0
2008-02-06 08:56:00,1.9785,1.9788,1.9785,1.9788,6912855.0
2008-02-06 08:57:00,1.97882,1.97882,1.97859,1.97859,3513677.0
2008-02-06 08:58:00,1.97848,1.97848,1.97769,1.97769,2248019.0
2008-02-06 08:59:00,1.97759,1.97766,1.97741,1.97741,11937569.0
2008-02-06 09:00:00,1.97723,1.97724,1.97698,1.97714,6291829.0
2008-02-06 09:01:00,1.97698,1.97698,1.97665,1.97669,1949825.0
2008-02-06 09:02:00,1.97698,1.97749,1.97698,1.97749,1157708.0
2008-02-06 09:03:00,1.97761,1.97761,1.97738,1.97747,11902581.0
2008-02-06 09:04:00,1.97756,1.97759,1.97734,1.97734,1284531.0
2008-02-06 09:05:00,1.97736,1.97745,1.97725,1.97725,20239950.0
2008-02-06 09:06:00,1.97711,1.97731,1.97711,1.9772,8869438.0
2008-02-06 09:07:00,1.9772,1.97743,1.9772,1.97742,18783140.0
2008-02-06 09:08:00,1.9775,1.9775,1.9772,1.9772,13033381.0
2008-02-06 09:09:00,1.97715,1.97723,1.97677,1.97677,2294490.0
2008-02-06 09:10:00,1.97673,1.97689,1.97665,1.97689,23237556.0
2008-02-06 09:11:00,1.97686,1.97706,1.97686,1.97706,17055967.0
2008-02-06 09:12:00,1.97715,1.97763,1.97703,1.97763,42347189.0
2008-02-06 09:13:00,1.97764,1.97764,1.9774,1.9774,3105098.0
2008-02-06 09:14:00,1.97719,1.97749,1.97708,1.97749,1683640.0
2008-02-06 09:15:00,1.9775,1.97751,1.97728,1.97728,3965518.0
2008-02-06 09:16:00,1.97755,1.97792,1.97755,1.97792,6149207.0
2008-02-06 09:17:00,1.97803,1.97824,1.97787,1.97816,6259894.0
2008-02-06 09:18:00,1.97812,1.97815,1.97747,1.97747,3322669.0
2008-02-06 09:19:00,1.97743,1.97743,1.97688,1.97688,17096925.0
2008-02-06 09:20:00,1.97704,1.97704,1.9764,1.9764,1994043.0
2008-02-06 09:21:00,1.97657,1.97671,1.97651,1.97651,2500104.0
2008-02-06 09:22:00,1.97649,1.97654,1.97641,1.97652,4889969.0
2008-02-06 09:23:00,1.97642,1.97642,1.97587,1.97587,6843348.0
2008-02-06 09:24:00,1.97579,1.97588,1.97571,1.97571,21342132.0
2008-02-06 09:25:00,1.97568,1.97568,1.9753,1.9753,2920557.0
2008-02-06 09:26:00,1.97524,1.97546,1.97507,1.97508,8503794.0
2008-02-06 09:27:00,1.97521,1.97556,1.97521,1.9755,6354265.0
2008-02-06 09:28:00,1.97535,1.97535,1.97506,1.97513,60695076.0
2008-02-06 09:29:00,1.97507,1.97507,1.97488,1.97495,4440556.0
2008-02-06 09:30:00,1.97479,1.97517,1.97479,1.97511,3323440.0
2008-02-06 09:31:00,1.97498,1.97498,1.97468,1.9747,6526911.0
2008-02-06 09:32:00,1.97473,1.97487,1.97473,1.97487,4851078.0
2008-02-06 09:33:00,1.97474,1.97481,1.97463,1.97463,6783661.0
2008-02-06 09:34:00,1.97479,1.97512,1.97479,1.97507,4213780.0
2008-02-06 09:35:00,1.97504,1.97504,1.97465,1.97465,8234914.0
2008-02-06 09:36:00,1.97457,1.97459,1.97444,1.97444,24325806.0
2008-02-06 09:37:00,1.97424,1.97474,1.97416,1.97459,27491842.0
2008-02-06 09:38:00,1.97447,1.97492,1.97447,1.97492,1840691.0
2008-02-06 09:39:00,1.97513,1.97553,1.97513,1.9755,8712622.0
2008-02-06 09:40:00,1.97539,1.97539,1.97494,1.97494,846260.0
2008-02-06 09:41:00,1.97491,1.97493,1.97472,1.97472,2342405.0
2008-02-06 09:42:00,1.97477,1.97489,1.97477,1.97484,16498519.0
2008-02-06 09:43:00,1.97466,1.97466,1.97441,1.97441,7862178.0
2008-02-06 09:44:00,1.9742,1.97431,1.97407,1.97407,17345712.0
2008-02-06 09:45:00,1.97407,1.97412,1.97378,1.97378,9223831.0
2008-02-06 09:46:00,1.97369,1.97369,1.97328,1.97348,2516093.0
2008-02-06 09:47:00,1.9734,1.97363,1.9733,1.97363,2642593.0
2008-02-06 09:48:00,1.97376,1.97393,1.97376,1.9739,658174.0
2008-02-06 09:49:00,1.97405,1.97431,1.97404,1.97431,5405871.0
2008-02-06 09:50:00,1.97439,1.97492,1.97435,1.9744,17042714.0
2008-02-06 09:51:00,1.97415,1.97417,1.97374,1.97374,12252314.0
2008-02-06 09:52:00,1.97352,1.97381,1.97341,1.97381,2670974.0
2008-02-06 09:53:00,1.97396,1.97461,1.97396,1.97461,11146583.0
2008-02-06 09:54:00,1.97465,1.97493,1.97442,1.97493,4349652.0
2008-02-06 09:55:00,1.97497,1.97515,1.97497,1.97515,2576818.0
2008-02-06 09:56:00,1.9752,1.9756,1.9752,1.9756,5805347.0
2008-02-06 09:57:00,1.97581,1.97581,1.97541,1.97541,6284348.0
2008-02-06 09:58:00,1.97549,1.97565,1.97549,1.97556,1697437.0
2008-02-06 09:59:00,1.97538,1.97538,1.97486,1.97491,1239843.0
2008-02-06 10:00:00,1.97499,1.97522,1.97499,1.97522,4843148.0
2008-02-06 10:01:00,1.97531,1.97548,1.97521,1.97543,7571741.0
2008-02-06 10:02:00,1.97558,1.97622,1.97558,1.97585,2939914.0
2008-02-06 10:03:00,1.9759,1.97611,1.97583,1.97583,1179550.0
2008-02-06 10:04:00,1.97577,1.97577,1.97543,1.97544,5103629.0
2008-02-06 10:05:00,1.9755,1.97567,1.97549,1.97565,9707991.0
2008-02-06 10:06:00,1.97568,1.97616,1.97563,1.97591,508371.0
2008-02-06 10:07:00,1.97604,1.97627,1.97604,1.9761,13650456.0
2008-02-06 10:08:00,1.97605,1.97641,1.97605,1.97619,3269715.0
2008-02-06 10:09:00,1.97628,1.97633,1.9759,1.9759,1941812.0
2008-02-06 10:10:00,1.97586,1.97634,1.97586,1.97634,1633798.0
2008-02-06 10:11:00,1.97635,1.97639,1.97607,1.97607,21494052.0
2008-02-06 10:12:00,1.97577,1.97585,1.97569,1.97583,3972803.0
2008-02-06 10:13:00,1.97568,1.97568,1.97531,1.97556,2147777.0
2008-02-06 10:14:00,1.97551,1.97559,1.97547,1.97554,5729031.0
2008-02-06 10:15:00,1.97553,1.97553,1.97492,1.97499,4111217.0
2008-02-06 10:16:00,1.97484,1.97517,1.97479,1.97517,11558574.0
2008-02-06 10:17:00,1.97524,1.97524,1.97485,1.97489,1797135.0
2008-02-06 10:18:00,1.97483,1.97483,1.97415,1.97415,7543267.0
2008-02-06 10:19:00,1.97409,1.97409,1.9737,1.9737,10437630.0
2008-02-06 10:20:00,1.97374,1.97374,1.97355,1.97355,7097014.0
2008-02-06 10:21:00,1.97372,1.97381,1.97369,1.97371,4107099.0
2008-02-06 10:22:00,1.97368,1.97393,1.97353,1.97393,9496786.0
2008-02-06 10:23:00,1.97406,1.97418,1.97399,1.97409,6672034.0
2008-02-06 10:24:00,1.97405,1.97462,1.9738,1.97462,1840288.0
2008-02-06 10:25:00,1.97464,1.97464,1.97392,1.97392,17633817.0
2008-02-06 10:26:00,1.97397,1.97405,1.9739,1.97397,5701904.0
2008-02-06 10:27:00,1.97401,1.97401,1.97368,1.97368,1508220.0
2008-02-06 10:28:00,1.97338,1.97338,1.97261,1.97261,5280704.0
2008-02-06 10:29:00,1.97246,1.97246,1.97187,1.97241,13728752.0
2008-02-06 10:30:00,1.97236,1.97236,1.97186,1.97221,1080944.0
2008-02-06 10:31:00,1.97242,1.97259,1.97242,1.9725,12818901.0
2008-02-06 10:32:00,1.97251,1.97257,1.97247,1.97247,2756943.0
2008-02-06 10:33:00,1.97255,1.97267,1.97243,1.97267,3090687.0
2008-02-06 10:34:00,1.97275,1.9735,1.97275,1.9735,17569288.0
2008-02-06 10:35:00,1.97355,1.97357,1.97328,1.97328,6943824.0
2008-02-06 10:36:00,1.97315,1.97317,1.97293,1.97305,15079806.0
2008-02-06 10:37:00,1.97275,1.97275,1.97224,1.97224,5541499.0
2008-02-06 10:38:00,1.97237,1.97282,1.97237,1.97282,6630079.0
2008-02-06 10:39:00,1.9729,1.97296,1.97272,1.97272,1503290.0
2008-02-06 10:40:00,1.97258,1.97322,1.97258,1.97322,1482394.0
2008-02-06 10:41:00,1.97339,1.97368,1.97339,1.97367,4031154.0
2008-02-06 10:42:00,1.97347,1.97371,1.97312,1.97371,23009792.0
2008-02-06 10:43:00,1.97356,1.97356,1.97269,1.97269,1330152.0
2008-02-06 10:44:00,1.97253,1.97253,1.97188,1.97188,2308883.0
2008-02-06 10:45:00,1.97177,1.97202,1.97177,1.97202,8645900.0
2008-02-06 10:46:00,1.97196,1.97233,1.97173,1.97186,13924387.0
2008-02-06 10:47:00,1.97202,1.97214,1.97196,1.97214,17138511.0
2008-02-06 10:48:00,1.97221,1.97228,1.9721,1.97228,20255677.0
2008-02-06 10:49:00,1.97226,1.97226,1.97196,1.97196,1340696.0
2008-02-06 10:50:00,1.97185,1.97185,1.97174,1.97185,2459814.0
2008-02-06 10:51:00,1.97193,1.97199,1.97183,1.97195,3580834.0
2008-02-06 10:52:00,1.97191,1.97191,1.97173,1.97173,7334580.0
2008-02-06 10:53:00,1.97175,1.97219,1.97175,1.97219,2916586.0
2008-02-06 10:54:00,1.97233,1.9729,1.97233,1.9729,20312511.0
2008-02-06 10:55:00,1.97279,1.97285,1.97264,1.97285,20929705.0
2008-02-06 10:56:00,1.97304,1.97312,1.97289,1.97292,15018447.0
2008-02-06 10:57:00,1.97297,1.97319,1.97297,1.973,1441483.0
2008-02-06 10:58:00,1.97293,1.97299,1.97287,1.97299,3066090.0
2008-02-06 10:59:00,1.97307,1.97345,1.97306,1.97345,5964522.0
2008-02-06 11:00:00,1.97355,1.97372,1.97305,1.97305,7031617.0
2008-02-06 11:01:00,1.97302,1.97336,1.97184,1.9733,1162289.0
2008-02-06 11:02:00,1.97322,1.97322,1.97301,1.97301,2730688.0
2008-02-06 11:03:00,1.97303,1.97303,1.97264,1.97264,10967587.0
2008-02-06 11:04:00,1.97268,1.97333,1.97268,1.97333,5627882.0
2008-02-06 11:05:00,1.97321,1.97336,1.97303,1.97303,5061964.0
2008-02-06 11:06:00,1.97297,1.973,1.97245,1.97245,13085127.0
2008-02-06 11:07:00,1.97247,1.97247,1.97215,1.97215,11892344.0
2008-02-06 11:08:00,1.97207,1.9724,1.97176,1.9724,4503756.0
2008-02-06 11:09:00,1.97265,1.97293,1.97265,1.97276,2433063.0
2008-02-06 11:10:00,1.97269,1.97287,1.97259,1.97287,4511066.0
2008-02-06 11:11:00,1.97284,1.97284,1.9726,1.97269,2461549.0
2008-02-06 11:12:00,1.9727,1.9727,1.97241,1.97247,6691759.0
2008-02-06 11:13:00,1.97236,1.97236,1.97218,1.9723,1918159.0
2008-02-06 11:14:00,1.97236,1.97272,1.97234,1.97272,1875242.0
2008-02-06 11:15:00,1.97297,1.97348,1.97297,1.97342,3002652.0
2008-02-06 11:16:00,1.97345,1.97385,1.97345,1.97354,15346563.0
2008-02-06 11:17:00,1.97363,1.97378,1.97356,1.97374,16797127.0
2008-02-06 11:18:00,1.97362,1.97362,1.97343,1.97348,1185256.0
2008-02-06 11:19:00,1.97342,1.97362,1.97342,1.9736,13261164.0
2008-02-06 11:20:00,1.97364,1.97364,1.97337,1.97362,5487186.0
2008-02-06 11:21:00,1.9736,1.97387,1.9736,1.97372,13303920.0
2008-02-06 11:22:00,1.97358,1.97358,1.97319,1.97319,10546760.0
2008-02-06 11:23:00,1.97313,1.97314,1.97288,1.97288,1903158.0
2008-02-06 11:24:00,1.97281,1.97281,1.97249,1.97268,18665297.0
2008-02-06 11:25:00,1.97269,1.97276,1.9725,1.9725,3030401.0
2008-02-06 11:26:00,1.97265,1.97279,1.9726,1.97275,22020730.0
2008-02-06 11:27:00,1.97289,1.97349,1.97289,1.97349,18145328.0
2008-02-06 11:28:00,1.97348,1.97379,1.97348,1.97348,7573629.0
2008-02-06 11:29:00,1.9734,1.97359,1.9734,1.97347,2371957.0
2008-02-06 11:30:00,1.97356,1.9737,1.97356,1.9737,4646184.0
2008-02-06 11:31:00,1.97384,1.97395,1.97361,1.97361,41201283.0
2008-02-06 11:32:00,1.97353,1.97371,1.97353,1.9737,1167737.0
2008-02-06 11:33:00,1.9737,1.97383,1.97359,1.9738,15687743.0
2008-02-06 11:34:00,1.97395,1.97422,1.97392,1.97422,10112654.0
2008-02-06 11:35:00,1.97422,1.97424,1.97396,1.97396,2670459.0
2008-02-06 11:36:00,1.97386,1.97386,1.97364,1.97365,2825508.0
2008-02-06 11:37:00,1.97369,1.97378,1.97351,1.97378,838323.0
2008-02-06 11:38:00,1.97399,1.97455,1.97399,1.97455,1106521.0
2008-02-06 11:39:00,1.97462,1.97486,1.97462,1.97486,3100098.0
2008-02-06 11:40:00,1.97482,1.9752,1.9748,1.97487,17098557.0
2008-02-06 11:41:00,1.97489,1.97598,1.97489,1.97598,7116843.0
2008-02-06 11:42:00,1.97597,1.97597,1.97551,1.97551,6956204.0
2008-02-06 11:43:00,1.97536,1.97539,1.97523,1.97528,6312418.0
2008-02-06 11:44:00,1.97513,1.97513,1.97489,1.97503,2468387.0
2008-02-06 11:45:00,1.97489,1.9749,1.97474,1.97474,154552.0
2008-02-06 11:46:00,1.97467,1.97467,1.97437,1.97437,2118720.0
2008-02-06 11:47:00,1.97436,1.9744,1.97399,1.97399,5186608.0
2008-02-06 11:48:00,1.97429,1.97429,1.97395,1.97404,5047346.0
2008-02-06 11:49:00,1.97408,1.9744,1.97408,1.97435,11627200.0
2008-02-06 11:50:00,1.97407,1.97407,1.97372,1.97372,22615818.0
2008-02-06 11:51:00,1.97377,1.97411,1.97377,1.97411,8937461.0
2008-02-06 11:52:00,1.97414,1.97414,1.97396,1.97397,34365201.0
2008-02-06 11:53:00,1.97391,1.97414,1.97391,1.97396,11044400.0
2008-02-06 11:54:00,1.9737,1.9737,1.97333,1.97333,13364767.0
2008-02-06 11:55:00,1.97339,1.97377,1.97339,1.97377,5363449.0
2008-02-06 11:56:00,1.97402,1.97437,1.97402,1.97415,2256093.0
2008-02-06 11:57:00,1.9744,1.9744,1.97388,1.97388,2906777.0
2008-02-06 11:58:00,1.97384,1.97397,1.97361,1.97397,4891007.0
2008-02-06 11:59:00,1.97391,1.97404,1.97391,1.97396,16615329.0
2008-02-06 12:00:00,1.9741,1.97417,1.9741,1.97416,4922883.0
2008-02-06 12:01:00,1.97425,1.97446,1.97415,1.97415,25795730.0
2008-02-06 12:02:00,1.97395,1.97395,1.97357,1.97357,71442957.0
2008-02-06 12:03:00,1.97314,1.97358,1.97314,1.97358,2236185.0
2008-02-06 12:04:00,1.97339,1.97363,1.97332,1.97363,7735098.0
2008-02-06 12:05:00,1.97376,1.97447,1.97376,1.97447,3091789.0
2008-02-06 12:06:00,1.97463,1.97508,1.97463,1.97508,4019856.0
2008-02-06 12:07:00,1.97516,1.97555,1.97516,1.9755,6045111.0
2008-02-06 12:08:00,1.97535,1.97535,1.97472,1.97472,5206689.0
2008-02-06 12:09:00,1.97469,1.97469,1.97426,1.97434,7502662.0
2008-02-06 12:10:00,1.97432,1.97441,1.97411,1.97441,4080660.0
2008-02-06 12:11:00,1.97447,1.97447,1.97413,1.97413,43723609.0
2008-02-06 12:12:00,1.97404,1.9741,1.97375,1.97375,18200345.0
2008-02-06 12:13:00,1.97357,1.97361,1.97313,1.97361,19412116.0
2008-02-06 12:14:00,1.97354,1.97355,1.97316,1.97316,4304003.0
2008-02-06 12:15:00,1.97308,1.97316,1.97288,1.97316,10350937.0
2008-02-06 12:16:00,1.9731,1.9731,1.9727,1.9727,2991979.0
2008-02-06 12:17:00,1.97274,1.97291,1.97237,1.97291,683167.0
2008-02-06 12:18:00,1.97287,1.97287,1.97234,1.97234,19702628.0
2008-02-06 12:19:00,1.9723,1.9724,1.97216,1.97222,7785796.0
2008-02-06 12:20:00,1.97231,1.97237,1.97182,1.97182,2653222.0
2008-02-06 12:21:00,1.97201,1.97227,1.97199,1.97199,23671301.0
2008-02-06 12:22:00,1.97197,1.97197,1.97175,1.97177,8143400.0
2008-02-06 12:23:00,1.97208,1.97241,1.97208,1.97241,23965783.0
2008-02-06 12:24:00,1.97247,1.97247,1.97176,1.97176,1481841.0
2008-02-06 12:25:00,1.97155,1.97155,1.97104,1.97104,8558783.0
2008-02-06 12:26:00,1.97095,1.97095,1.96999,1.9703,1568610.0
2008-02-06 12:27:00,1.97037,1.97039,1.97034,1.97034,2598594.0
2008-02-06 12:28:00,1.9704,1.97086,1.9704,1.97086,9964176.0
2008-02-06 12:29:00,1.97115,1.97197,1.97115,1.97121,14799420.0
2008-02-06 12:30:00,1.97124,1.97124,1.9706,1.9706,13074207.0
2008-02-06 12:31:00,1.97081,1.97086,1.97048,1.97072,9363208.0
2008-02-06 12:32:00,1.97064,1.97064,1.97025,1.97048,19692760.0
2008-02-06 12:33:00,1.9708,1.97119,1.97072,1.97119,2907468.0
2008-02-06 12:34:00,1.97114,1.97145,1.97108,1.97145,13523944.0
2008-02-06 12:35:00,1.97151,1.97179,1.97151,1.97179,5456753.0
2008-02-06 12:36:00,1.97178,1.97221,1.97178,1.97185,19894356.0
2008-02-06 12:37:00,1.97154,1.97165,1.97142,1.97165,12583050.0
2008-02-06 12:38:00,1.97165,1.97188,1.97165,1.97188,6923229.0
2008-02-06 12:39:00,1.97202,1.97208,1.97194,1.97194,11415189.0
2008-02-06 12:40:00,1.97204,1.97211,1.97201,1.97205,12755227.0
2008-02-06 12:41:00,1.97205,1.97205,1.97185,1.97185,2211693.0
2008-02-06 12:42:00,1.97186,1.97186,1.97166,1.97166,12480981.0
2008-02-06 12:43:00,1.97189,1.97206,1.97189,1.972,163060774.0
2008-02-06 12:44:00,1.97211,1.97232,1.97211,1.97232,4680404.0
2008-02-06 12:45:00,1.97234,1.97238,1.9722,1.97238,16718998.0
2008-02-06 12:46:00,1.97232,1.97232,1.97207,1.97207,3808805.0
2008-02-06 12:47:00,1.97189,1.97202,1.97178,1.97187,4763279.0
2008-02-06 12:48:00,1.97189,1.97221,1.97184,1.97221,911829.0
2008-02-06 12:49:00,1.97213,1.97213,1.97187,1.972,8291007.0
2008-02-06 12:50:00,1.97203,1.97203,1.97189,1.97189,2953597.0
2008-02-06 12:51:00,1.97187,1.97205,1.97183,1.97205,12923118.0
2008-02-06 12:52:00,1.97188,1.97188,1.97043,1.97174,1534605.0
2008-02-06 12:53:00,1.97181,1.97181,1.97159,1.9717,1666138.0
2008-02-06 12:54:00,1.97173,1.97191,1.97158,1.97188,15015185.0
2008-02-06 12:55:00,1.97185,1.97189,1.97168,1.97189,2450965.0
2008-02-06 12:56:00,1.97183,1.97183,1.97166,1.97166,1526974.0
2008-02-06 12:57:00,1.97188,1.97222,1.97187,1.97215,2613414.0
2008-02-06 12:58:00,1.9722,1.97224,1.97188,1.97188,1755906.0
2008-02-06 12:59:00,1.97183,1.97236,1.97183,1.97236,9980278.0
2008-02-06 13:00:00,1.9725,1.9725,1.97241,1.97246,723465.0
2008-02-06 13:01:00,1.97242,1.97246,1.9723,1.9723,9562042.0
2008-02-06 13:02:00,1.97228,1.97228,1.97208,1.97218,3068757.0
2008-02-06 13:03:00,1.97209,1.97218,1.97209,1.9721,3514401.0
2008-02-06 13:04:00,1.97221,1.97225,1.97221,1.97224,5317000.0
2008-02-06 13:05:00,1.97224,1.97224,1.97183,1.97183,2225052.0
2008-02-06 13:06:00,1.9717,1.9717,1.97163,1.97163,1103394.0
2008-02-06 13:07:00,1.97145,1.97145,1.97079,1.97096,10181012.0
2008-02-06 13:08:00,1.97085,1.97104,1.97085,1.97089,3258555.0
2008-02-06 13:09:00,1.97097,1.971,1.97084,1.97099,4535803.0
2008-02-06 13:10:00,1.97097,1.97112,1.97097,1.97112,1779303.0
2008-02-06 13:11:00,1.97088,1.9709,1.97047,1.97047,27409197.0
2008-02-06 13:12:00,1.97045,1.9706,1.97033,1.97048,27101658.0
2008-02-06 13:13:00,1.9706,1.9706,1.97028,1.97028,4863538.0
2008-02-06 13:14:00,1.97037,1.97037,1.97016,1.97018,7404189.0
2008-02-06 13:15:00,1.97045,1.97093,1.97045,1.97093,37902088.0
2008-02-06 13:16:00,1.97102,1.97139,1.97102,1.97139,8414159.0
2008-02-06 13:17:00,1.97144,1.97167,1.97133,1.97167,8220659.0
2008-02-06 13:18:00,1.97162,1.97178,1.97143,1.97178,967123.0
2008-02-06 13:19:00,1.97181,1.97181,1.97161,1.9717,27099650.0
2008-02-06 13:20:00,1.97158,1.97158,1.97141,1.97141,2028316.0
2008-02-06 13:21:00,1.97135,1.97135,1.97115,1.97126,2073006.0
2008-02-06 13:22:00,1.97109,1.97109,1.9707,1.9707,28863821.0
2008-02-06 13:23:00,1.97052,1.97052,1.97032,1.97037,14904089.0
2008-02-06 13:24:00,1.97039,1.97039,1.97011,1.97011,2030541.0
2008-02-06 13:25:00,1.97001,1.97001,1.96986,1.96999,28105489.0
2008-02-06 13:26:00,1.96982,1.97017,1.96982,1.97017,20239026.0
2008-02-06 13:27:00,1.97019,1.97021,1.97002,1.97002,12965771.0
2008-02-06 13:28:00,1.97006,1.97009,1.96977,1.96977,14361487.0
2008-02-06 13:29:00,1.9697,1.96973,1.96969,1.96971,500160.0
2008-02-06 13:30:00,1.96973,1.96981,1.96969,1.96977,6694127.0
2008-02-06 13:31:00,1.9699,1.96996,1.96973,1.96996,11786103.0
2008-02-06 13:32:00,1.97004,1.97008,1.96997,1.97003,2485228.0
2008-02-06 13:33:00,1.96998,1.9701,1.96985,1.96985,609183.0
2008-02-06 13:34:00,1.96992,1.97003,1.96986,1.9699,6602679.0
2008-02-06 13:35:00,1.96992,1.97008,1.96975,1.96975,8691232.0
2008-02-06 13:36:00,1.96964,1.96964,1.96826,1.96826,4859521.0
2008-02-06 13:37:00,1.96826,1.96826,1.96792,1.96792,44402795.0
2008-02-06 13:38:00,1.9679,1.9679,1.96762,1.96762,9584158.0
2008-02-06 13:39:00,1.96759,1.96759,1.96723,1.96723,2400995.0
2008-02-06 13:40:00,1.96729,1.96729,1.96696,1.96696,13127830.0
2008-02-06 13:41:00,1.96699,1.96699,1.96663,1.96663,3444439.0
2008-02-06 13:42:00,1.96674,1.96674,1.96626,1.96637,3819069.0
2008-02-06 13:43:00,1.96612,1.96612,1.96592,1.96597,21456420.0
2008-02-06 13:44:00,1.96602,1.96615,1.96602,1.96615,607824.0
2008-02-06 13:45:00,1.96624,1.96625,1.96617,1.96624,2323390.0
2008-02-06 13:46:00,1.96607,1.96626,1.96603,1.96609,1280542.0
2008-02-06 13:47:00,1.96598,1.96598,1.96547,1.96547,11867356.0
2008-02-06 13:48:00,1.96549,1.96568,1.96549,1.96566,16567279.0
2008-02-06 13:49:00,1.9658,1.9662,1.9658,1.9662,1800445.0
2008-02-06 13:50:00,1.96623,1.9664,1.96623,1.96626,3002865.0
2008-02-06 13:51:00,1.96619,1.96637,1.96617,1.96637,3168797.0
2008-02-06 13:52:00,1.96664,1.96701,1.96664,1.96701,1087258.0
2008-02-06 13:53:00,1.96699,1.96703,1.9666,1.9666,2999480.0
2008-02-06 13:54:00,1.96666,1.96708,1.96639,1.96708,25896423.0
2008-02-06 13:55:00,1.9671,1.96739,1.9671,1.96723,1727398.0
2008-02-06 13:56:00,1.96709,1.9672,1.96682,1.9672,12478117.0
2008-02-06 13:57:00,1.96744,1.96777,1.96744,1.96777,10432699.0
2008-02-06 13:58:00,1.9678,1.9678,1.96747,1.96747,2534856.0
2008-02-06 13:59:00,1.96742,1.96755,1.96737,1.96755,8140920.0
2008-02-06 14:00:00,1.96748,1.9675,1.96729,1.96732,3527161.0
2008-02-06 14:01:00,1.96708,1.96716,1.96672,1.96672,8128209.0
2008-02-06 14:02:00,1.9668,1.967,1.9666,1.967,899152.0
2008-02-06 14:03:00,1.96706,1.96706,1.96646,1.96686,3437455.0
2008-02-06 14:04:00,1.96685,1.96696,1.96681,1.96696,8930981.0
2008-02-06 14:05:00,1.96682,1.96706,1.96679,1.96679,1248222.0
2008-02-06 14:06:00,1.96692,1.96717,1.96692,1.96717,11529413.0
2008-02-06 14:07:00,1.96708,1.96708,1.96686,1.96686,6518929.0
2008-02-06 14:08:00,1.9668,1.96694,1.96679,1.96679,2939938.0
2008-02-06 14:09:00,1.96692,1.96693,1.96644,1.96644,4840675.0
2008-02-06 14:10:00,1.96666,1.96691,1.96666,1.96691,1646603.0
2008-02-06 14:11:00,1.9669,1.96698,1.96683,1.96698,2593102.0
2008-02-06 14:12:00,1.96718,1.96719,1.96686,1.96686,2512941.0
2008-02-06 14:13:00,1.96702,1.96726,1.96676,1.96709,5605802.0
2008-02-06 14:14:00,1.96698,1.96698,1.96681,1.96697,11123088.0
2008-02-06 14:15:00,1.96694,1.96706,1.96687,1.96696,22078442.0
2008-02-06 14:16:00,1.96679,1.96689,1.9665,1.9665,35806824.0
2008-02-06 14:17:00,1.96652,1.96659,1.96634,1.96659,10963234.0
2008-02-06 14:18:00,1.96664,1.96667,1.96652,1.96652,1801209.0
2008-02-06 14:19:00,1.96648,1.96652,1.96633,1.96633,3268970.0
2008-02-06 14:20:00,1.96629,1.96643,1.96629,1.96633,24488397.0
2008-02-06 14:21:00,1.96621,1.96644,1.96609,1.96644,17553579.0
2008-02-06 14:22:00,1.96652,1.9666,1.96647,1.96647,14464139.0
2008-02-06 14:23:00,1.96603,1.96635,1.96603,1.96624,7057467.0
2008-02-06 14:24:00,1.96614,1.96616,1.9659,1.9659,3248239.0
2008-02-06 14:25:00,1.96617,1.96643,1.96617,1.96643,21500647.0
2008-02-06 14:26:00,1.96636,1.96639,1.9663,1.96638,1369208.0
2008-02-06 14:27:00,1.96641,1.96641,1.96606,1.96606,2425422.0
2008-02-06 14:28:00,1.96582,1.96587,1.96567,1.96575,4085027.0
2008-02-06 14:29:00,1.96578,1.96615,1.96578,1.96613,4493436.0
2008-02-06 14:30:00,1.96604,1.9661,1.9659,1.96604,7862273.0
2008-02-06 14:31:00,1.96594,1.96594,1.96549,1.96569,3799528.0
2008-02-06 14:32:00,1.96543,1.96575,1.96538,1.96567,5992259.0
2008-02-06 14:33:00,1.96561,1.96584,1.96559,1.96584,997400.0
2008-02-06 14:34:00,1.96591,1.96591,1.96577,1.96577,11530980.0
2008-02-06 14:35:00,1.96585,1.96585,1.96436,1.96574,1987171.0
2008-02-06 14:36:00,1.96566,1.96573,1.96538,1.96573,11018375.0
2008-02-06 14:37:00,1.96581,1.96588,1.96574,1.96576,9349965.0
2008-02-06 14:38:00,1.96575,1.96575,1.96546,1.96546,1540250.0
2008-02-06 14:39:00,1.96539,1.96539,1.96528,1.9653,1583608.0
2008-02-06 14:40:00,1.96523,1.96529,1.9652,1.96525,1877155.0
2008-02-06 14:41:00,1.96551,1.9657,1.96551,1.9656,8324361.0
2008-02-06 14:42:00,1.96575,1.96583,1.96569,1.96583,11181518.0
2008-02-06 14:43:00,1.96569,1.96588,1.96568,1.96578,1472373.0
2008-02-06 14:44:00,1.96577,1.96591,1.96577,1.96591,5640188.0
2008-02-06 14:45:00,1.96601,1.96612,1.96601,1.96605,23334716.0
2008-02-06 14:46:00,1.9659,1.96599,1.9658,1.96585,2634750.0
2008-02-06 14:47:00,1.96583,1.96597,1.96565,1.96597,3932148.0
2008-02-06 14:48:00,1.96578,1.96607,1.96574,1.9659,1308699.0
2008-02-06 14:49:00,1.96594,1.96603,1.96586,1.96601,4801752.0
2008-02-06 14:50:00,1.96617,1.96662,1.96617,1.96662,2508732.0
2008-02-06 14:51:00,1.96677,1.96694,1.96675,1.96675,1724685.0
2008-02-06 14:52:00,1.96662,1.96704,1.96649,1.96704,5964678.0
2008-02-06 14:53:00,1.96706,1.96715,1.96693,1.96715,3052140.0
2008-02-06 14:54:00,1.96717,1.96726,1.96716,1.96721,2539564.0
2008-02-06 14:55:00,1.96724,1.96762,1.96724,1.96762,4580940.0
2008-02-06 14:56:00,1.96752,1.96789,1.96752,1.96786,20127122.0
2008-02-06 14:57:00,1.96791,1.96791,1.96727,1.96773,2135862.0
2008-02-06 14:58:00,1.96763,1.96763,1.9674,1.96757,6712543.0
2008-02-06 14:59:00,1.96756,1.96756,1.96741,1.96743,2376640.0
2008-02-06 15:00:00,1.96737,1.96777,1.96737,1.96777,3533060.0
2008-02-06 15:01:00,1.96769,1.96776,1.96751,1.96776,22931286.0
2008-02-06 15:02:00,1.96791,1.96808,1.96791,1.96795,1616871.0
2008-02-06 15:03:00,1.96813,1.96816,1.96782,1.96782,3173345.0
2008-02-06 15:04:00,1.9677,1.9677,1.96733,1.96733,4605825.0
2008-02-06 15:05:00,1.96734,1.96734,1.96719,1.96733,16552826.0
2008-02-06 15:06:00,1.96747,1.96758,1.96742,1.96742,3364494.0
2008-02-06 15:07:00,1.96747,1.96747,1.96738,1.96744,6990989.0
2008-02-06 15:08:00,1.96745,1.96754,1.96742,1.96754,914352.0
2008-02-06 15:09:00,1.9676,1.96793,1.96752,1.96793,38290909.0
2008-02-06 15:10:00,1.96798,1.96814,1.96785,1.96792,2567739.0
2008-02-06 15:11:00,1.96791,1.9681,1.96779,1.9681,14502298.0
2008-02-06 15:12:00,1.96808,1.96812,1.96796,1.96796,2100716.0
2008-02-06 15:13:00,1.96797,1.96797,1.96765,1.96765,7784825.0
2008-02-06 15:14:00,1.96755,1.96787,1.96754,1.96787,75118913.0
2008-02-06 15:15:00,1.96799,1.96822,1.96799,1.96822,3530705.0
2008-02-06 15:16:00,1.96833,1.96847,1.96827,1.96843,28067440.0
2008-02-06 15:17:00,1.96851,1.96861,1.9685,1.96851,1968726.0
2008-02-06 15:18:00,1.96866,1.96866,1.96854,1.96863,2077570.0
2008-02-06 15:19:00,1.96849,1.96861,1.96807,1.96807,4899559.0
2008-02-06 15:20:00,1.96813,1.96813,1.96745,1.96745,8231529.0
2008-02-06 15:21:00,1.9673,1.96738,1.96658,1.96699,7458133.0
2008-02-06 15:22:00,1.96702,1.96702,1.96665,1.96687,2385922.0
2008-02-06 15:23:00,1.96703,1.96782,1.96703,1.96782,3410181.0
2008-02-06 15:24:00,1.9677,1.9677,1.96745,1.96751,1182080.0
2008-02-06 15:25:00,1.96724,1.96739,1.96706,1.96706,3471416.0
2008-02-06 15:26:00,1.96696,1.96696,1.96654,1.96654,6387435.0
2008-02-06 15:27:00,1.96643,1.96682,1.96643,1.96682,24504234.0
2008-02-06 15:28:00,1.96691,1.96718,1.96691,1.96708,11650115.0
2008-02-06 15:29:00,1.9671,1.96732,1.9671,1.96726,2869207.0
2008-02-06 15:30:00,1.96726,1.96726,1.96659,1.96659,5653519.0
2008-02-06 15:31:00,1.96657,1.96657,1.96629,1.96631,10761149.0
2008-02-06 15:32:00,1.96597,1.96624,1.96587,1.96587,3507192.0
2008-02-06 15:33:00,1.96578,1.96579,1.96542,1.96548,25920996.0
2008-02-06 15:34:00,1.96532,1.96556,1.96532,1.96549,6490405.0
2008-02-06 15:35:00,1.96545,1.96545,1.96498,1.96505,17422491.0
2008-02-06 15:36:00,1.96516,1.9657,1.96516,1.9657,5951321.0
2008-02-06 15:37:00,1.96562,1.96562,1.96523,1.9653,5136790.0
2008-02-06 15:38:00,1.96525,1.96525,1.96471,1.96481,6491625.0
2008-02-06 15:39:00,1.96483,1.96483,1.96463,1.96463,7503324.0
2008-02-06 15:40:00,1.96463,1.96477,1.96454,1.96454,1579524.0
2008-02-06 15:41:00,1.96468,1.96506,1.96466,1.96506,1518792.0
2008-02-06 15:42:00,1.96524,1.9657,1.96512,1.9657,8428013.0
2008-02-06 15:43:00,1.96584,1.96592,1.96557,1.96592,4845337.0
2008-02-06 15:44:00,1.96607,1.96607,1.96595,1.96595,20841797.0
2008-02-06 15:45:00,1.96585,1.96585,1.96567,1.96567,671957.0
2008-02-06 15:46:00,1.96563,1.96563,1.96528,1.96528,6166372.0
2008-02-06 15:47:00,1.96536,1.96536,1.96507,1.96529,8064584.0
2008-02-06 15:48:00,1.96555,1.96587,1.96549,1.96585,1940489.0
2008-02-06 15:49:00,1.96597,1.96598,1.96587,1.96588,5601302.0
2008-02-06 15:50:00,1.96592,1.96595,1.96566,1.96566,7253147.0
2008-02-06 15:51:00,1.96555,1.96555,1.9652,1.96528,6609893.0
2008-02-06 15:52:00,1.9652,1.9652,1.96467,1.96467,54646326.0
2008-02-06 15:53:00,1.96458,1.96458,1.96425,1.96425,4163438.0
2008-02-06 15:54:00,1.96437,1.96468,1.96425,1.96468,1146846.0
2008-02-06 15:55:00,1.9649,1.96506,1.96477,1.96477,2149260.0
2008-02-06 15:56:00,1.96501,1.96519,1.96501,1.96517,6818849.0
2008-02-06 15:57:00,1.96518,1.96593,1.96518,1.96593,13139401.0
2008-02-06 15:58:00,1.96612,1.96664,1.96612,1.96664,21190914.0
2008-02-06 15:59:00,1.96672,1.96681,1.96654,1.96654,1880159.0
2008-02-06 16:00:00,1.96655,1.96814,1.96655,1.96814,14732668.0
2008-02-06 16:01:00,1.96828,1.96858,1.96828,1.96852,31762064.0
2008-02-06 16:02:00,1.96846,1.96859,1.96837,1.96849,8157655.0
2008-02-06 16:03:00,1.96836,1.96871,1.96836,1.96852,2417285.0
2008-02-06 16:04:00,1.96876,1.96876,1.96842,1.96842,37533766.0
2008-02-06 16:05:00,1.96845,1.96845,1.96828,1.96828,14646733.0
2008-02-06 16:06:00,1.96827,1.9683,1.96811,1.96819,10923197.0
2008-02-06 16:07:00,1.96807,1.9682,1.96791,1.96791,1556373.0
2008-02-06 16:08:00,1.96781,1.96804,1.96768,1.96801,2311708.0
2008-02-06 16:09:00,1.96801,1.96801,1.96783,1.96798,4865118.0
2008-02-06 16:10:00,1.96809,1.96835,1.96807,1.96807,7759040.0
2008-02-06 16:11:00,1.96824,1.96831,1.9682,1.96825,4432832.0
2008-02-06 16:12:00,1.96828,1.96835,1.96814,1.9682,1807547.0
2008-02-06 16:13:00,1.96816,1.96816,1.96799,1.96814,11045203.0
2008-02-06 16:14:00,1.96821,1.96827,1.96811,1.96827,6543503.0
2008-02-06 16:15:00,1.96818,1.96827,1.96798,1.96827,4821673.0
2008-02-06 16:16:00,1.96838,1.9686,1.96838,1.96848,2460924.0
2008-02-06 16:17:00,1.96843,1.96843,1.96825,1.96831,5459255.0
2008-02-06 16:18:00,1.96821,1.96821,1.96795,1.9682,6868203.0
2008-02-06 16:19:00,1.96819,1.96841,1.96812,1.96812,45014245.0
2008-02-06 16:20:00,1.96791,1.96826,1.96791,1.96813,4413497.0
2008-02-06 16:21:00,1.96833,1.96853,1.96832,1.96832,3159673.0
2008-02-06 16:22:00,1.96814,1.96814,1.96763,1.96763,4027104.0
2008-02-06 16:23:00,1.96774,1.96774,1.96715,1.96715,1821521.0
2008-02-06 16:24:00,1.96719,1.96719,1.96683,1.96702,5196885.0
2008-02-06 16:25:00,1.96719,1.96725,1.96705,1.96705,1059128.0
2008-02-06 16:26:00,1.96707,1.96728,1.96704,1.96705,2237467.0
2008-02-06 16:27:00,1.96717,1.96734,1.96716,1.96724,2801609.0
2008-02-06 16:28:00,1.96735,1.96774,1.96735,1.96752,44639034.0
2008-02-06 16:29:00,1.96762,1.96851,1.96762,1.96851,1965702.0
2008-02-06 16:30:00,1.96855,1.96891,1.96855,1.96879,8910342.0
2008-02-06 16:31:00,1.96865,1.96865,1.96799,1.96808,6847452.0
2008-02-06 16:32:00,1.96799,1.96799,1.96786,1.96798,10211034.0
2008-02-06 16:33:00,1.96807,1.9682,1.96807,1.96807,4412703.0
2008-02-06 16:34:00,1.96801,1.96818,1.96782,1.96818,12689203.0
2008-02-06 16:35:00,1.96815,1.96827,1.9681,1.96815,11535338.0
2008-02-06 16:36:00,1.9682,1.9692,1.9682,1.9692,12084429.0
2008-02-06 16:37:00,1.9691,1.9691,1.96869,1.96887,10804940.0
2008-02-06 16:38:00,1.96894,1.96895,1.96844,1.96844,7627252.0
2008-02-06 16:39:00,1.96853,1.96853,1.96796,1.96796,4870070.0
2008-02-06 16:40:00,1.96804,1.96812,1.96778,1.96778,6680663.0
2008-02-06 16:41:00,1.96778,1.96778,1.96765,1.96765,2940143.0
2008-02-06 16:42:00,1.96791,1.96817,1.96781,1.96817,8568865.0
2008-02-06 16:43:00,1.96814,1.9682,1.96797,1.9682,74174498.0
2008-02-06 16:44:00,1.96835,1.96884,1.96835,1.96884,12475626.0
2008-02-06 16:45:00,1.96922,1.96933,1.96904,1.96933,10647678.0
2008-02-06 16:46:00,1.96934,1.96934,1.9691,1.9691,13508905.0
2008-02-06 16:47:00,1.96908,1.96917,1.96903,1.96912,438939.0
2008-02-06 16:48:00,1.96905,1.96905,1.96878,1.96878,19737013.0
2008-02-06 16:49:00,1.96869,1.96891,1.96825,1.96825,1620777.0
2008-02-06 16:50:00,1.9682,1.9682,1.96797,1.96797,1649778.0
2008-02-06 16:51:00,1.96792,1.96797,1.96784,1.96797,3231540.0
2008-02-06 16:52:00,1.96809,1.96818,1.96762,1.96787,9945424.0
2008-02-06 16:53:00,1.96776,1.96791,1.96765,1.9679,31963413.0
2008-02-06 16:54:00,1.96795,1.96857,1.96795,1.96857,2247089.0
2008-02-06 16:55:00,1.9686,1.96874,1.96858,1.96858,21107451.0
2008-02-06 16:56:00,1.96852,1.96852,1.96822,1.96839,11394136.0
2008-02-06 16:57:00,1.96854,1.96854,1.96839,1.96841,3316268.0
2008-02-06 16:58:00,1.96823,1.96857,1.96792,1.96792,6420331.0
2008-02-06 16:59:00,1.96785,1.96785,1.96748,1.96779,54555850.0
2008-02-06 17:00:00,1.96777,1.96777,1.96718,1.96718,5334745.0
2008-02-06 17:01:00,1.96708,1.96708,1.96626,1.96626,3268532.0
2008-02-06 17:02:00,1.96632,1.96632,1.96547,1.96547,4092371.0
2008-02-06 17:03:00,1.96527,1.96532,1.9647,1.9647,3253492.0
2008-02-06 17:04:00,1.96459,1.96459,1.96362,1.96362,6500736.0
2008-02-06 17:05:00,1.96347,1.96347,1.9627,1.96313,5806872.0
2008-02-06 17:06:00,1.96315,1.96386,1.96315,1.96347,6927965.0
2008-02-06 17:07:00,1.9634,1.9634,1.96295,1.96295,13614776.0
2008-02-06 17:08:00,1.96303,1.96361,1.96303,1.96361,5179993.0
2008-02-06 17:09:00,1.96367,1.96401,1.96367,1.964,2037805.0
2008-02-06 17:10:00,1.96404,1.96433,1.96404,1.96417,6714214.0
2008-02-06 17:11:00,1.9642,1.96437,1.96397,1.9642,11722304.0
2008-02-06 17:12:00,1.96414,1.96425,1.96389,1.96425,39264107.0
2008-02-06 17:13:00,1.96427,1.96443,1.96409,1.96409,1127430.0
2008-02-06 17:14:00,1.96409,1.96409,1.9638,1.9638,9818205.0
2008-02-06 17:15:00,1.96382,1.96382,1.96357,1.96357,3847778.0
2008-02-06 17:16:00,1.96342,1.96342,1.96312,1.96318,4222641.0
2008-02-06 17:17:00,1.96325,1.96376,1.96325,1.96376,4878401.0
2008-02-06 17:18:00,1.9638,1.96404,1.96356,1.96388,3552082.0
2008-02-06 17:19:00,1.96396,1.96468,1.96396,1.96468,8151741.0
2008-02-06 17:20:00,1.96477,1.96511,1.96477,1.96492,4887165.0
2008-02-06 17:21:00,1.96466,1.96466,1.96421,1.96421,32800964.0
2008-02-06 17:22:00,1.96427,1.96427,1.96375,1.96406,34423162.0
2008-02-06 17:23:00,1.96411,1.96467,1.96403,1.96458,3565994.0
2008-02-06 17:24:00,1.96461,1.96519,1.96461,1.96504,3995743.0
2008-02-06 17:25:00,1.96506,1.96524,1.96503,1.96503,16157087.0
2008-02-06 17:26:00,1.96502,1.96502,1.96459,1.96491,5825984.0
2008-02-06 17:27:00,1.96501,1.96573,1.96501,1.96566,943953.0
2008-02-06 17:28:00,1.96563,1.96563,1.96533,1.96533,9059021.0
2008-02-06 17:29:00,1.96546,1.96598,1.96546,1.96567,4028223.0
2008-02-06 17:30:00,1.96586,1.96601,1.9658,1.96601,2395951.0
2008-02-06 17:31:00,1.96619,1.96631,1.96613,1.96613,35883250.0
2008-02-06 17:32:00,1.96625,1.96697,1.96599,1.96697,5612618.0
2008-02-06 17:33:00,1.96717,1.96721,1.96662,1.96662,2073234.0
2008-02-06 17:34:00,1.96684,1.96684,1.9662,1.9662,1479611.0
2008-02-06 17:35:00,1.9662,1.96635,1.96618,1.96632,6687474.0
2008-02-06 17:36:00,1.96628,1.96628,1.96603,1.96604,17734518.0
2008-02-06 17:37:00,1.96596,1.96617,1.96592,1.96617,3928382.0
2008-02-06 17:38:00,1.96622,1.96625,1.96608,1.9662,517523.0
2008-02-06 17:39:00,1.96637,1.96677,1.96637,1.96677,1215947.0
2008-02-06 17:40:00,1.96686,1.96744,1.96686,1.96744,21150450.0
2008-02-06 17:41:00,1.96757,1.96774,1.96757,1.96765,6891086.0
2008-02-06 17:42:00,1.96744,1.96744,1.96672,1.96689,14134207.0
2008-02-06 17:43:00,1.96668,1.96672,1.96637,1.96637,18495098.0
2008-02-06 17:44:00,1.96617,1.96635,1.96617,1.96628,7170007.0
2008-02-06 17:45:00,1.96632,1.96647,1.96605,1.96605,5596703.0
2008-02-06 17:46:00,1.96589,1.96596,1.96565,1.96596,4230082.0
2008-02-06 17:47:00,1.96603,1.96636,1.96585,1.96585,11433947.0
2008-02-06 17:48:00,1.9657,1.9657,1.96537,1.96537,13287934.0
2008-02-06 17:49:00,1.96522,1.96526,1.96483,1.96483,5852530.0
2008-02-06 17:50:00,1.96495,1.96554,1.96482,1.96554,6079031.0
2008-02-06 17:51:00,1.96569,1.96592,1.96569,1.96574,6569461.0
2008-02-06 17:52:00,1.9656,1.9656,1.96516,1.96516,2190896.0
2008-02-06 17:53:00,1.96522,1.96522,1.96485,1.96485,485276.0
2008-02-06 17:54:00,1.96489,1.96489,1.96453,1.96461,1984483.0
2008-02-06 17:55:00,1.96452,1.96452,1.96426,1.96426,13713051.0
2008-02-06 17:56:00,1.96404,1.96416,1.96402,1.96408,1059498.0
2008-02-06 17:57:00,1.96408,1.96408,1.9638,1.9638,953424.0
2008-02-06 17:58:00,1.9638,1.96454,1.9638,1.96454,26080788.0
2008-02-06 17:59:00,1.96481,1.9651,1.96481,1.96498,11733710.0
2008-02-06 18:00:00,1.96494,1.96518,1.96494,1.96518,18716984.0
2008-02-06 18:01:00,1.96537,1.96583,1.96537,1.96583,2420102.0
2008-02-06 18:02:00,1.96579,1.96584,1.9656,1.9656,9591330.0
2008-02-06 18:03:00,1.96539,1.96539,1.96523,1.96523,3982841.0
2008-02-06 18:04:00,1.96525,1.96536,1.96512,1.96536,9853164.0
2008-02-06 18:05:00,1.96552,1.96583,1.96552,1.96575,4651533.0
2008-02-06 18:06:00,1.96587,1.96633,1.96587,1.96633,5489720.0
2008-02-06 18:07:00,1.96628,1.96659,1.96628,1.96656,6936816.0
2008-02-06 18:08:00,1.96657,1.96666,1.96627,1.96627,1656185.0
2008-02-06 18:09:00,1.96612,1.96689,1.96612,1.96689,8046179.0
2008-02-06 18:10:00,1.96696,1.96749,1.96696,1.96749,1726606.0
2008-02-06 18:11:00,1.96769,1.969,1.96769,1.969,8083903.0
2008-02-06 18:12:00,1.96902,1.96902,1.96877,1.96895,4954302.0
2008-02-06 18:13:00,1.96888,1.96894,1.96866,1.96894,6135313.0
2008-02-06 18:14:00,1.96911,1.96975,1.96906,1.96975,4864749.0
2008-02-06 18:15:00,1.96976,1.96976,1.96926,1.96926,21104876.0
2008-02-06 18:16:00,1.96924,1.96924,1.96889,1.96889,3983461.0
2008-02-06 18:17:00,1.96875,1.96879,1.96848,1.96854,8219548.0
2008-02-06 18:18:00,1.96857,1.96857,1.96828,1.96828,2032793.0
2008-02-06 18:19:00,1.96822,1.96822,1.96776,1.96776,2571138.0
2008-02-06 18:20:00,1.96786,1.96803,1.96761,1.96794,2737189.0
2008-02-06 18:21:00,1.96797,1.96816,1.96797,1.96803,1945613.0
2008-02-06 18:22:00,1.96791,1.96791,1.96748,1.96748,2007907.0
2008-02-06 18:23:00,1.96748,1.9675,1.96737,1.9675,4553599.0
2008-02-06 18:24:00,1.96757,1.96782,1.96754,1.96782,7805877.0
2008-02-06 18:25:00,1.96786,1.96817,1.96786,1.96786,9791858.0
2008-02-06 18:26:00,1.9678,1.9678,1.96757,1.96775,7125950.0
2008-02-06 18:27:00,1.96779,1.96799,1.96774,1.96799,1781874.0
2008-02-06 18:28:00,1.96791,1.96791,1.96745,1.96745,15319292.0
2008-02-06 18:29:00,1.96748,1.96776,1.96734,1.96776,30862180.0
2008-02-06 18:30:00,1.96774,1.9678,1.96769,1.96779,1978166.0
2008-02-06 18:31:00,1.96775,1.96775,1.96748,1.9676,5901970.0
2008-02-06 18:32:00,1.96782,1.96791,1.96778,1.96778,5617188.0
2008-02-06 18:33:00,1.96754,1.96754,1.9672,1.96737,18775357.0
2008-02-06 18:34:00,1.96735,1.96768,1.9672,1.96768,887832.0
2008-02-06 18:35:00,1.9678,1.96816,1.9678,1.96816,10745822.0
2008-02-06 18:36:00,1.96805,1.96816,1.96805,1.96812,7498899.0
2008-02-06 18:37:00,1.96812,1.96813,1.96795,1.9681,30123763.0
2008-02-06 18:38:00,1.96811,1.96848,1.96811,1.96848,3545757.0
2008-02-06 18:39:00,1.96837,1.96837,1.96779,1.96779,18916057.0
2008-02-06 18:40:00,1.96785,1.96796,1.96779,1.96782,3528562.0
2008-02-06 18:41:00,1.96775,1.96778,1.9675,1.9675,1229799.0
2008-02-06 18:42:00,1.96747,1.96747,1.96714,1.96714,4481253.0
2008-02-06 18:43:00,1.96721,1.96721,1.96708,1.96716,4442593.0
2008-02-06 18:44:00,1.96709,1.96709,1.96672,1.96676,9384983.0
2008-02-06 18:45:00,1.96667,1.96673,1.96659,1.96667,22066615.0
2008-02-06 18:46:00,1.9667,1.96705,1.9667,1.96705,1846846.0
2008-02-06 18:47:00,1.96692,1.96692,1.96665,1.96665,987678.0
2008-02-06 18:48:00,1.96669,1.96683,1.96668,1.96683,1165513.0
2008-02-06 18:49:00,1.96671,1.9669,1.96671,1.9669,761455.0
2008-02-06 18:50:00,1.96696,1.96696,1.96662,1.96688,15961340.0
2008-02-06 18:51:00,1.96681,1.96689,1.96668,1.96689,5028225.0
2008-02-06 18:52:00,1.96702,1.96728,1.96702,1.96728,6652147.0
2008-02-06 18:53:00,1.96718,1.96738,1.96674,1.96674,1736539.0
2008-02-06 18:54:00,1.96646,1.96649,1.96629,1.96629,878550.0
2008-02-06 18:55:00,1.96634,1.96676,1.96634,1.96676,9694345.0
2008-02-06 18:56:00,1.96662,1.96666,1.96641,1.96641,3738268.0
2008-02-06 18:57:00,1.96625,1.96625,1.96592,1.96605,1492335.0
2008-02-06 18:58:00,1.96607,1.96607,1.9658,1.96599,3836999.0
2008-02-06 18:59:00,1.96592,1.96592,1.96535,1.96535,4225552.0
2008-02-06 19:00:00,1.9652,1.9652,1.96469,1.96469,6780821.0
2008-02-06 19:01:00,1.96489,1.96522,1.96489,1.96511,1025699.0
2008-02-06 19:02:00,1.96505,1.96505,1.96474,1.96487,8422358.0
2008-02-06 19:03:00,1.96498,1.96582,1.96498,1.96582,3349201.0
2008-02-06 19:04:00,1.96596,1.96596,1.96553,1.96553,4156527.0
2008-02-06 19:05:00,1.96551,1.96551,1.96506,1.96509,21253412.0
2008-02-06 19:06:00,1.96506,1.96506,1.96471,1.96471,17193594.0
2008-02-06 19:07:00,1.9647,1.96528,1.9647,1.96517,7807510.0
2008-02-06 19:08:00,1.96515,1.96515,1.96463,1.96472,4749290.0
2008-02-06 19:09:00,1.96473,1.96494,1.96468,1.96488,1752108.0
2008-02-06 19:10:00,1.96471,1.96488,1.96471,1.96486,7579311.0
2008-02-06 19:11:00,1.96491,1.96506,1.96486,1.96489,1391773.0
2008-02-06 19:12:00,1.96483,1.96483,1.96476,1.96476,7656797.0
2008-02-06 19:13:00,1.9647,1.96487,1.96448,1.96448,5823241.0
2008-02-06 19:14:00,1.96457,1.96479,1.96454,1.96456,23745734.0
2008-02-06 19:15:00,1.96452,1.96459,1.9644,1.96459,7287641.0
2008-02-06 19:16:00,1.96462,1.96485,1.96431,1.96455,5959195.0
2008-02-06 19:17:00,1.96463,1.96489,1.96463,1.96467,6182208.0
2008-02-06 19:18:00,1.96468,1.96491,1.96467,1.96491,15209588.0
2008-02-06 19:19:00,1.96493,1.96496,1.96472,1.96496,4802168.0
2008-02-06 19:20:00,1.96493,1.96522,1.96493,1.96522,444051.0
2008-02-06 19:21:00,1.96533,1.96539,1.96523,1.96528,2401979.0
2008-02-06 19:22:00,1.96517,1.96517,1.96495,1.96502,6753429.0
2008-02-06 19:23:00,1.96508,1.96529,1.96505,1.96529,5111450.0
2008-02-06 19:24:00,1.9654,1.96604,1.9654,1.96604,3186914.0
2008-02-06 19:25:00,1.96608,1.96608,1.96572,1.96594,2131184.0
2008-02-06 19:26:00,1.96593,1.96596,1.96579,1.9659,1558584.0
2008-02-06 19:27:00,1.96584,1.96584,1.96543,1.96543,4094899.0
2008-02-06 19:28:00,1.96542,1.96571,1.96538,1.96571,15700191.0
2008-02-06 19:29:00,1.96575,1.96586,1.96566,1.96586,20217851.0
2008-02-06 19:30:00,1.96602,1.9662,1.96602,1.9662,11199047.0
2008-02-06 19:31:00,1.96615,1.9662,1.96597,1.9662,2890991.0
2008-02-06 19:32:00,1.9663,1.96643,1.96621,1.96623,24145971.0
2008-02-06 19:33:00,1.96608,1.96608,1.9657,1.9657,3893064.0
2008-02-06 19:34:00,1.96563,1.96618,1.96562,1.96618,1578926.0
2008-02-06 19:35:00,1.96629,1.96645,1.96613,1.96618,9010619.0
2008-02-06 19:36:00,1.96619,1.96637,1.96616,1.96616,17219295.0
2008-02-06 19:37:00,1.96632,1.96632,1.96609,1.96609,5594758.0
2008-02-06 19:38:00,1.9663,1.96666,1.9663,1.96666,18420796.0
2008-02-06 19:39:00,1.96676,1.96726,1.96676,1.96715,2405041.0
2008-02-06 19:40:00,1.96705,1.96738,1.96705,1.96738,10277223.0
2008-02-06 19:41:00,1.96743,1.96751,1.96731,1.96731,7927035.0
2008-02-06 19:42:00,1.96732,1.96755,1.96732,1.96755,11800391.0
2008-02-06 19:43:00,1.96755,1.96755,1.96736,1.96747,15660593.0
2008-02-06 19:44:00,1.96745,1.96745,1.96729,1.9674,6754556.0
2008-02-06 19:45:00,1.9675,1.96805,1.9675,1.96805,5212629.0
2008-02-06 19:46:00,1.96804,1.96849,1.96804,1.96833,1530627.0
2008-02-06 19:47:00,1.96836,1.96846,1.9681,1.96845,27439885.0
2008-02-06 19:48:00,1.96838,1.96838,1.96682,1.96813,4602841.0
2008-02-06 19:49:00,1.96809,1.96818,1.96801,1.96802,5284180.0
2008-02-06 19:50:00,1.96789,1.96794,1.9678,1.96789,1812366.0
2008-02-06 19:51:00,1.96798,1.96825,1.96798,1.96825,3620965.0
2008-02-06 19:52:00,1.9685,1.96857,1.96837,1.96837,13695393.0
2008-02-06 19:53:00,1.9685,1.96854,1.96823,1.96823,2353343.0
2008-02-06 19:54:00,1.96836,1.96873,1.96836,1.96873,5305332.0
2008-02-06 19:55:00,1.96888,1.96902,1.96888,1.96899,13210949.0
2008-02-06 19:56:00,1.96902,1.96917,1.96894,1.96894,2855065.0
2008-02-06 19:57:00,1.96907,1.96916,1.96905,1.96916,4948827.0
2008-02-06 19:58:00,1.96912,1.96967,1.96912,1.96967,4016192.0
2008-02-06 19:59:00,1.96976,1.96997,1.96961,1.96961,8011857.0
2008-02-06 20:00:00,1.96949,1.96953,1.96908,1.96913,8513596.0
2008-02-06 20:01:00,1.96927,1.96947,1.96914,1.96914,2113883.0
2008-02-06 20:02:00,1.96918,1.96918,1.96893,1.96895,6244767.0
2008-02-06 20:03:00,1.96921,1.96936,1.9692,1.96936,9662759.0
2008-02-06 20:04:00,1.96944,1.96944,1.96907,1.96907,7465160.0
2008-02-06 20:05:00,1.96906,1.9692,1.969,1.969,10431842.0
2008-02-06 20:06:00,1.96903,1.96903,1.96876,1.96882,7320712.0
2008-02-06 20:07:00,1.96871,1.96884,1.96858,1.96871,6511933.0
2008-02-06 20:08:00,1.96874,1.96878,1.96845,1.96847,12066027.0
2008-02-06 20:09:00,1.96837,1.96837,1.96823,1.96823,3919029.0
2008-02-06 20:10:00,1.9683,1.96837,1.96824,1.96829,16600725.0
2008-02-06 20:11:00,1.96837,1.96847,1.96808,1.96847,33653568.0
2008-02-06 20:12:00,1.96857,1.96857,1.96818,1.96836,14195707.0
2008-02-06 20:13:00,1.96837,1.96841,1.96829,1.96829,4152634.0
2008-02-06 20:14:00,1.96829,1.96835,1.9682,1.9682,4712467.0
2008-02-06 20:15:00,1.96821,1.96828,1.9681,1.96828,8262514.0
2008-02-06 20:16:00,1.96837,1.96839,1.96824,1.96835,5207550.0
2008-02-06 20:17:00,1.96827,1.96836,1.96824,1.96829,1256311.0
2008-02-06 20:18:00,1.96829,1.96838,1.96807,1.96827,11226108.0
2008-02-06 20:19:00,1.96829,1.96829,1.96797,1.96797,3202660.0
2008-02-06 20:20:00,1.96781,1.96781,1.96756,1.96757,2889899.0
2008-02-06 20:21:00,1.9676,1.96784,1.9676,1.96784,4123395.0
2008-02-06 20:22:00,1.96785,1.96797,1.96756,1.96756,6525978.0
2008-02-06 20:23:00,1.96774,1.96786,1.96774,1.96784,20024065.0
2008-02-06 20:24:00,1.96796,1.9681,1.96796,1.96804,4060462.0
2008-02-06 20:25:00,1.96813,1.96825,1.96803,1.96805,625801.0
2008-02-06 20:26:00,1.96803,1.96815,1.96792,1.96815,352559.0
2008-02-06 20:27:00,1.96818,1.96828,1.96815,1.96815,11987298.0
2008-02-06 20:28:00,1.96799,1.96799,1.9677,1.96785,7661017.0
2008-02-06 20:29:00,1.96787,1.96808,1.96787,1.96808,2383836.0
2008-02-06 20:30:00,1.96802,1.96813,1.96782,1.96782,3570320.0
2008-02-06 20:31:00,1.9679,1.96804,1.96651,1.96804,1981877.0
2008-02-06 20:32:00,1.96825,1.96826,1.96777,1.96821,9874760.0
2008-02-06 20:33:00,1.9681,1.9681,1.96786,1.96794,3213891.0
2008-02-06 20:34:00,1.96785,1.96837,1.96785,1.96837,7467984.0
2008-02-06 20:35:00,1.96836,1.96862,1.96835,1.96835,5404037.0
2008-02-06 20:36:00,1.96823,1.96831,1.96788,1.96788,16274506.0
2008-02-06 20:37:00,1.96812,1.96828,1.96812,1.96828,2782028.0
2008-02-06 20:38:00,1.96826,1.96839,1.96825,1.96825,8231748.0
2008-02-06 20:39:00,1.96832,1.96854,1.96832,1.96843,12403456.0
2008-02-06 20:40:00,1.96847,1.96894,1.96847,1.96894,2358393.0
2008-02-06 20:41:00,1.96911,1.96947,1.9689,1.96947,46424463.0
2008-02-06 20:42:00,1.96954,1.96954,1.96926,1.96926,3067388.0
2008-02-06 20:43:00,1.96907,1.96907,1.96865,1.96898,4855601.0
2008-02-06 20:44:00,1.96912,1.9693,1.96907,1.96919,8007140.0
2008-02-06 20:45:00,1.96925,1.96928,1.96904,1.96907,8695770.0
2008-02-06 20:46:00,1.96896,1.96925,1.96896,1.96921,5911155.0
2008-02-06 20:47:00,1.96918,1.96918,1.96888,1.96894,1889827.0
2008-02-06 20:48:00,1.96873,1.96882,1.96873,1.96879,10990593.0
2008-02-06 20:49:00,1.96901,1.96922,1.96901,1.96907,12585980.0
2008-02-06 20:50:00,1.96908,1.96918,1.96906,1.96907,7395388.0
2008-02-06 20:51:00,1.96914,1.96928,1.96908,1.96908,8425004.0
2008-02-06 20:52:00,1.96909,1.96909,1.96897,1.96906,5046819.0
2008-02-06 20:53:00,1.96901,1.96921,1.96901,1.96921,1558594.0
2008-02-06 20:54:00,1.96921,1.96925,1.96917,1.9692,6313305.0
2008-02-06 20:55:00,1.96916,1.96937,1.96916,1.96932,11631064.0
2008-02-06 20:56:00,1.96932,1.96932,1.96914,1.96925,2147456.0
2008-02-06 20:57:00,1.96932,1.96942,1.96931,1.96935,7161233.0
2008-02-06 20:58:00,1.96932,1.96932,1.96908,1.96928,7178851.0
2008-02-06 20:59:00,1.96919,1.96934,1.96919,1.96925,6733224.0
2008-02-06 21:00:00,1.96916,1.96916,1.96867,1.96891,7216476.0
2008-02-06 21:01:00,1.96891,1.96891,1.96822,1.96822,3331504.0
2008-02-06 21:02:00,1.96847,1.96847,1.96842,1.96842,1374939.0
2008-02-06 21:03:00,1.96834,1.96837,1.96817,1.96817,7162062.0
2008-02-06 21:04:00,1.96805,1.96805,1.96794,1.96801,9252592.0
2008-02-06 21:05:00,1.9681,1.96822,1.96798,1.96817,3565112.0
2008-02-06 21:06:00,1.96826,1.96847,1.96826,1.96847,5899327.0
2008-02-06 21:07:00,1.96852,1.96856,1.96842,1.96846,14190057.0
2008-02-06 21:08:00,1.96867,1.96913,1.96867,1.96911,2318957.0
2008-02-06 21:09:00,1.9691,1.96946,1.9691,1.96946,14899464.0
2008-02-06 21:10:00,1.96943,1.9695,1.96915,1.9695,2974262.0
2008-02-06 21:11:00,1.96963,1.96986,1.96963,1.96986,4724124.0
2008-02-06 21:12:00,1.97009,1.97042,1.97009,1.97022,8725959.0
2008-02-06 21:13:00,1.97024,1.97033,1.96995,1.96995,28002529.0
2008-02-06 21:14:00,1.96992,1.96992,1.96976,1.96977,4272861.0
2008-02-06 21:15:00,1.96977,1.96982,1.96939,1.96939,2799751.0
2008-02-06 21:16:00,1.96951,1.96951,1.96921,1.96921,2083810.0
2008-02-06 21:17:00,1.96898,1.96901,1.96882,1.96882,9128353.0
2008-02-06 21:18:00,1.9689,1.969,1.96866,1.969,4315568.0
2008-02-06 21:19:00,1.96889,1.96901,1.96873,1.96901,3447670.0
2008-02-06 21:20:00,1.9692,1.96945,1.9692,1.96945,9977686.0
2008-02-06 21:21:00,1.96938,1.9695,1.96922,1.96939,4055562.0
2008-02-06 21:22:00,1.96936,1.9694,1.96921,1.96921,7346750.0
2008-02-06 21:23:00,1.96919,1.96936,1.96918,1.96923,2588445.0
2008-02-06 21:24:00,1.96897,1.969,1.96849,1.96897,45699083.0
2008-02-06 21:25:00,1.96912,1.96957,1.96912,1.96957,2467181.0
2008-02-06 21:26:00,1.96959,1.96964,1.96914,1.96914,3859199.0
2008-02-06 21:27:00,1.96895,1.96951,1.96883,1.96951,1520201.0
2008-02-06 21:28:00,1.96957,1.96972,1.96951,1.96972,5868317.0
2008-02-06 21:29:00,1.96989,1.97003,1.96989,1.97003,7427627.0
2008-02-06 21:30:00,1.97008,1.9701,1.96995,1.97001,13569394.0
2008-02-06 21:31:00,1.96995,1.97013,1.96995,1.97006,5754620.0
2008-02-06 21:32:00,1.9701,1.97016,1.97004,1.97012,12982278.0
2008-02-06 21:33:00,1.97016,1.97047,1.97016,1.97037,6717224.0
2008-02-06 21:34:00,1.97045,1.97076,1.97023,1.97076,15452798.0
2008-02-06 21:35:00,1.97081,1.97081,1.97072,1.97077,3286286.0
2008-02-06 21:36:00,1.97062,1.97062,1.97018,1.97018,934525.0
2008-02-06 21:37:00,1.97026,1.97039,1.97018,1.97039,1360337.0
2008-02-06 21:38:00,1.97031,1.97037,1.96985,1.96985,9163835.0
2008-02-06 21:39:00,1.96981,1.96981,1.96955,1.96955,3880958.0
2008-02-06 21:40:00,1.96951,1.96951,1.96907,1.9691,1440347.0
2008-02-06 21:41:00,1.96907,1.96915,1.96898,1.96912,1905227.0
2008-02-06 21:42:00,1.96906,1.96906,1.96883,1.96895,4767644.0
2008-02-06 21:43:00,1.96893,1.96893,1.96869,1.96871,5291335.0
2008-02-06 21:44:00,1.96863,1.96863,1.96823,1.96823,2915036.0
2008-02-06 21:45:00,1.96799,1.96799,1.96776,1.96776,9157608.0
2008-02-06 21:46:00,1.96766,1.96766,1.96718,1.96718,5654859.0
2008-02-06 21:47:00,1.96705,1.96728,1.96696,1.96728,6236520.0
2008-02-06 21:48:00,1.96737,1.96752,1.96721,1.96728,3723630.0
2008-02-06 21:49:00,1.96725,1.96732,1.96686,1.96732,9547065.0
2008-02-06 21:50:00,1.96721,1.96721,1.96685,1.96693,1704663.0
2008-02-06 21:51:00,1.967,1.9673,1.967,1.9673,12106680.0
2008-02-06 21:52:00,1.9674,1.96756,1.9674,1.96752,5622853.0
2008-02-06 21:53:00,1.9675,1.96767,1.96738,1.96757,5217928.0
2008-02-06 21:54:00,1.96745,1.96745,1.9673,1.96736,5808568.0
2008-02-06 21:55:00,1.96732,1.96734,1.96699,1.96734,2651258.0
2008-02-06 21:56:00,1.96738,1.96738,1.9671,1.96712,9574390.0
2008-02-06 21:57:00,1.96721,1.96755,1.96721,1.96755,3565363.0
2008-02-06 21:58:00,1.9677,1.96819,1.9677,1.96819,4116743.0
2008-02-06 21:59:00,1.96817,1.96817,1.96808,1.96814,4138199.0
2008-02-06 22:00:00,1.96819,1.96829,1.96804,1.96804,3030642.0
2008-02-06 22:01:00,1.9682,1.96825,1.96814,1.96814,9611318.0
2008-02-06 22:02:00,1.9683,1.96841,1.96816,1.96823,8109215.0
2008-02-06 22:03:00,1.96818,1.96827,1.96803,1.96827,14969892.0
2008-02-06 22:04:00,1.96839,1.96877,1.96839,1.96877,6384257.0
2008-02-06 22:05:00,1.96876,1.96876,1.96851,1.96859,12201391.0
2008-02-06 22:06:00,1.96852,1.96852,1.96824,1.96838,11052055.0
2008-02-06 22:07:00,1.9684,1.9685,1.96837,1.96837,6477472.0
2008-02-06 22:08:00,1.96848,1.96848,1.96839,1.96848,7264195.0
2008-02-06 22:09:00,1.96857,1.96865,1.96841,1.96859,17485883.0
2008-02-06 22:10:00,1.96852,1.96857,1.96827,1.96827,3250577.0
2008-02-06 22:11:00,1.96823,1.96854,1.96823,1.96823,4809897.0
2008-02-06 22:12:00,1.96819,1.96924,1.96819,1.96924,4830551.0
2008-02-06 22:13:00,1.96926,1.96953,1.96926,1.96936,1864471.0
2008-02-06 22:14:00,1.96948,1.96955,1.96924,1.96924,15820841.0
2008-02-06 22:15:00,1.96936,1.96948,1.96933,1.96946,1642020.0
2008-02-06 22:16:00,1.96953,1.96974,1.96946,1.96974,21926981.0
2008-02-06 22:17:00,1.96986,1.97007,1.96986,1.97007,5942569.0
2008-02-06 22:18:00,1.9701,1.9701,1.96993,1.96997,17395325.0
2008-02-06 22:19:00,1.96985,1.96985,1.96954,1.96974,20305087.0
2008-02-06 22:20:00,1.96989,1.97007,1.96987,1.97007,1568982.0
2008-02-06 22:21:00,1.97007,1.97014,1.96998,1.97014,2522768.0
2008-02-06 22:22:00,1.97008,1.97008,1.96986,1.96993,12326198.0
2008-02-06 22:23:00,1.96982,1.96982,1.96928,1.96964,7755082.0
2008-02-06 22:24:00,1.96963,1.96984,1.96963,1.96975,8018241.0
2008-02-06 22:25:00,1.96978,1.96991,1.96974,1.96991,5414864.0
2008-02-06 22:26:00,1.96994,1.96994,1.96985,1.96985,1447361.0
2008-02-06 22:27:00,1.96969,1.96977,1.96956,1.96956,4348197.0
2008-02-06 22:28:00,1.96952,1.96958,1.96944,1.96956,3752123.0
2008-02-06 22:29:00,1.96955,1.9696,1.96942,1.96942,11872144.0
2008-02-06 22:30:00,1.96952,1.97002,1.9695,1.97002,6217543.0
2008-02-06 22:31:00,1.9701,1.97015,1.96995,1.97015,1616922.0
2008-02-06 22:32:00,1.97021,1.97051,1.96999,1.97008,31596092.0
2008-02-06 22:33:00,1.97002,1.97002,1.96986,1.96992,23717937.0
2008-02-06 22:34:00,1.96995,1.97011,1.96972,1.97003,6809988.0
2008-02-06 22:35:00,1.96997,1.97007,1.96989,1.96989,21777107.0
2008-02-06 22:36:00,1.96983,1.9699,1.96978,1.9699,4550470.0
2008-02-06 22:37:00,1.96979,1.97014,1.96969,1.97014,20855964.0
2008-02-06 22:38:00,1.97036,1.97056,1.97029,1.97047,2355541.0
2008-02-06 22:39:00,1.97049,1.97065,1.97046,1.97047,4098821.0
2008-02-06 22:40:00,1.9707,1.97074,1.97067,1.97067,15805174.0
2008-02-06 22:41:00,1.97071,1.97072,1.97044,1.97072,6278014.0
2008-02-06 22:42:00,1.97066,1.97066,1.97026,1.97026,3998173.0
2008-02-06 22:43:00,1.96992,1.97047,1.96992,1.97047,7154434.0
2008-02-06 22:44:00,1.97047,1.97074,1.97047,1.97074,1088549.0
2008-02-06 22:45:00,1.97076,1.97076,1.9706,1.97074,2745120.0
2008-02-06 22:46:00,1.9709,1.97144,1.9709,1.97144,8464574.0
2008-02-06 22:47:00,1.97144,1.97144,1.97106,1.97131,12542788.0
2008-02-06 22:48:00,1.97149,1.97164,1.97149,1.97149,325292.0
2008-02-06 22:49:00,1.97156,1.97162,1.97116,1.97145,6337975.0
2008-02-06 22:50:00,1.97158,1.9721,1.97158,1.9721,2772094.0
2008-02-06 22:51:00,1.9722,1.97257,1.9722,1.97231,21433182.0
2008-02-06 22:52:00,1.97232,1.97253,1.97225,1.9723,7111779.0
2008-02-06 22:53:00,1.97227,1.97227,1.97208,1.97208,6248306.0
2008-02-06 22:54:00,1.9722,1.9722,1.97197,1.97205,5992634.0
2008-02-06 22:55:00,1.97196,1.97201,1.97182,1.97192,1212383.0
2008-02-06 22:56:00,1.97187,1.97194,1.97169,1.97186,8570480.0
2008-02-06 22:57:00,1.97188,1.97206,1.97173,1.97193,1691472.0
2008-02-06 22:58:00,1.97175,1.97175,1.97153,1.97159,7859519.0
2008-02-06 22:59:00,1.97151,1.97157,1.97118,1.97138,9232572.0
2008-02-06 23:00:00,1.9714,1.9714,1.97124,1.97124,9664062.0
2008-02-06 23:01:00,1.9712,1.97154,1.96992,1.97152,15644932.0
2008-02-06 23:02:00,1.9715,1.97164,1.97109,1.97157,2356697.0
2008-02-06 23:03:00,1.97159,1.97168,1.97159,1.97159,1381310.0
2008-02-06 23:04:00,1.97148,1.97148,1.97116,1.97124,1339232.0
2008-02-06 23:05:00,1.97139,1.9716,1.97139,1.9716,2657092.0
2008-02-06 23:06:00,1.97162,1.97186,1.97162,1.97183,3683458.0
2008-02-06 23:07:00,1.97176,1.97197,1.97171,1.97197,5786659.0
2008-02-06 23:08:00,1.97208,1.97232,1.97208,1.97209,7251040.0
2008-02-06 23:09:00,1.97207,1.97238,1.97207,1.97237,3977556.0
2008-02-06 23:10:00,1.97236,1.97249,1.97214,1.97214,7994742.0
2008-02-06 23:11:00,1.97195,1.9722,1.97195,1.9722,1296163.0
2008-02-06 23:12:00,1.97223,1.97239,1.97212,1.97239,20517539.0
2008-02-06 23:13:00,1.97233,1.97233,1.97186,1.97186,13235649.0
2008-02-06 23:14:00,1.97183,1.97183,1.97148,1.97148,14084816.0
2008-02-06 23:15:00,1.97148,1.97164,1.97121,1.97121,8959233.0
2008-02-06 23:16:00,1.97134,1.97141,1.9713,1.97141,3408337.0
2008-02-06 23:17:00,1.97143,1.97159,1.97139,1.97139,1537077.0
2008-02-06 23:18:00,1.97146,1.97167,1.97146,1.97167,10809836.0
2008-02-06 23:19:00,1.9718,1.97189,1.97173,1.97173,12531136.0
2008-02-06 23:20:00,1.97162,1.97185,1.97162,1.97182,9670720.0
2008-02-06 23:21:00,1.97182,1.97202,1.97182,1.97202,9310842.0
2008-02-06 23:22:00,1.97208,1.97211,1.97205,1.97208,6672129.0
2008-02-06 23:23:00,1.9721,1.9721,1.97193,1.97193,3535780.0
2008-02-06 23:24:00,1.97196,1.97214,1.9719,1.97214,11963650.0
2008-02-06 23:25:00,1.97211,1.97227,1.97211,1.97213,16895939.0
2008-02-06 23:26:00,1.97219,1.97235,1.97219,1.97235,16517171.0
2008-02-06 23:27:00,1.97223,1.97223,1.97178,1.97208,5484915.0
2008-02-06 23:28:00,1.97202,1.97218,1.97195,1.972,8471972.0
2008-02-06 23:29:00,1.97217,1.97217,1.97196,1.97196,12775571.0
2008-02-06 23:30:00,1.97182,1.97214,1.97166,1.97207,14439218.0
2008-02-06 23:31:00,1.97211,1.97222,1.97202,1.97222,1859130.0
2008-02-06 23:32:00,1.97221,1.97227,1.97193,1.97193,20139225.0
2008-02-06 23:33:00,1.9718,1.97204,1.97149,1.97204,5767089.0
2008-02-06 23:34:00,1.97213,1.97266,1.97213,1.97266,3142804.0
2008-02-06 23:35:00,1.97274,1.97318,1.97274,1.97314,3284543.0
2008-02-06 23:36:00,1.97314,1.97323,1.97314,1.97314,1833797.0
2008-02-06 23:37:00,1.97307,1.97307,1.97257,1.97257,5549639.0
2008-02-06 23:38:00,1.97245,1.97245,1.97237,1.97237,4689719.0
2008-02-06 23:39:00,1.97224,1.97224,1.97131,1.97146,12316184.0
2008-02-06 23:40:00,1.97142,1.97147,1.97103,1.97103,3927475.0
2008-02-06 23:41:00,1.97113,1.97152,1.97113,1.97152,21691626.0
2008-02-06 23:42:00,1.9716,1.9716,1.9713,1.9713,658527.0
2008-02-06 23:43:00,1.97142,1.97147,1.97133,1.97133,1191192.0
2008-02-06 23:44:00,1.971,1.9716,1.971,1.9716,4239732.0
2008-02-06 23:45:00,1.97159,1.97162,1.97147,1.97162,3967630.0
2008-02-06 23:46:00,1.97158,1.97158,1.97141,1.9715,13650554.0
2008-02-06 23:47:00,1.97152,1.97152,1.97125,1.97126,8620845.0
2008-02-06 23:48:00,1.97133,1.97169,1.97133,1.97169,9169265.0
2008-02-06 23:49:00,1.97173,1.97174,1.97159,1.97174,9495527.0
2008-02-06 23:50:00,1.97185,1.97234,1.97185,1.97234,12725797.0
2008-02-06 23:51:00,1.97223,1.97227,1.97199,1.97227,5747172.0
2008-02-06 23:52:00,1.97236,1.97251,1.9723,1.9725,3924763.0
2008-02-06 23:53:00,1.97239,1.97252,1.9723,1.9723,2840764.0
2008-02-06 23:54:00,1.97226,1.97284,1.9722,1.97284,6892627.0
2008-02-06 23:55:00,1.97291,1.9733,1.97283,1.9733,774467.0
2008-02-06 23:56:00,1.97329,1.97333,1.97317,1.9733,11008023.0
2008-02-06 23:57:00,1.97326,1.97326,1.97314,1.97314,16955699.0
2008-02-06 23:58:00,1.9732,1.97333,1.97305,1.97305,3327712.0
2008-02-06 23:59:00,1.97302,1.97302,1.97238,1.97238,3273835.0
2008-02-07 00:00:00,1.97215,1.97222,1.97213,1.97219,17501114.0
2008-02-07 00:01:00,1.97235,1.97235,1.97208,1.97208,6656089.0
2008-02-07 00:02:00,1.97185,1.97201,1.97173,1.9719,9397072.0
2008-02-07 00:03:00,1.97193,1.97204,1.97169,1.97204,2828983.0
2008-02-07 00:04:00,1.97195,1.97195,1.9717,1.9717,1406845.0
2008-02-07 00:05:00,1.97177,1.97207,1.9717,1.97207,16108560.0
2008-02-07 00:06:00,1.9719,1.97202,1.97188,1.97202,1403604.0
2008-02-07 00:07:00,1.9719,1.9719,1.97157,1.97157,4046775.0
2008-02-07 00:08:00,1.9715,1.9715,1.97128,1.97145,7012970.0
2008-02-07 00:09:00,1.97152,1.97174,1.97152,1.97155,4941255.0
2008-02-07 00:10:00,1.97155,1.97192,1.97155,1.97158,12550943.0
2008-02-07 00:11:00,1.97163,1.97178,1.9714,1.97146,8228161.0
2008-02-07 00:12:00,1.97139,1.97166,1.97139,1.97166,28917028.0
2008-02-07 00:13:00,1.97172,1.97192,1.97158,1.97192,3568240.0
2008-02-07 00:14:00,1.97206,1.97209,1.97191,1.97191,8136101.0
2008-02-07 00:15:00,1.97204,1.97293,1.97204,1.97273,14878120.0
2008-02-07 00:16:00,1.97276,1.97292,1.97276,1.97277,10040499.0
2008-02-07 00:17:00,1.9727,1.9733,1.9727,1.9733,4159320.0
2008-02-07 00:18:00,1.97338,1.97338,1.97291,1.97291,5391117.0
2008-02-07 00:19:00,1.97285,1.97285,1.9727,1.97273,3672681.0
2008-02-07 00:20:00,1.97267,1.97315,1.97267,1.9729,10458113.0
2008-02-07 00:21:00,1.97278,1.97293,1.97266,1.9729,9924017.0
2008-02-07 00:22:00,1.97303,1.97303,1.97296,1.97302,5798888.0
2008-02-07 00:23:00,1.97304,1.97304,1.97251,1.97281,4847255.0
2008-02-07 00:24:00,1.97273,1.97279,1.97267,1.97279,17040038.0
2008-02-07 00:25:00,1.97297,1.97324,1.97293,1.97324,22950368.0
2008-02-07 00:26:00,1.97329,1.97329,1.97299,1.97299,4506081.0
2008-02-07 00:27:00,1.9729,1.97316,1.9729,1.97316,3642369.0
2008-02-07 00:28:00,1.97324,1.97344,1.97324,1.97344,9638929.0
2008-02-07 00:29:00,1.97364,1.9742,1.97364,1.9742,5488171.0
2008-02-07 00:30:00,1.9743,1.97438,1.97389,1.97389,5840508.0
2008-02-07 00:31:00,1.97365,1.97365,1.97334,1.97346,7665617.0
2008-02-07 00:32:00,1.97352,1.97352,1.97319,1.97347,11773410.0
2008-02-07 00:33:00,1.97349,1.97365,1.97349,1.97357,2751670.0
2008-02-07 00:34:00,1.97368,1.9737,1.97301,1.97301,25415677.0
2008-02-07 00:35:00,1.97358,1.97368,1.9735,1.97359,7355891.0
2008-02-07 00:36:00,1.97352,1.97379,1.97342,1.97379,22590710.0
2008-02-07 00:37:00,1.97382,1.97421,1.97382,1.97421,3638282.0
2008-02-07 00:38:00,1.97414,1.97414,1.97388,1.97388,2441964.0
2008-02-07 00:39:00,1.97383,1.97391,1.97338,1.97357,2215276.0
2008-02-07 00:40:00,1.9734,1.97359,1.97314,1.97359,4256313.0
2008-02-07 00:41:00,1.97334,1.97334,1.97309,1.97314,20679469.0
2008-02-07 00:42:00,1.9728,1.9728,1.97228,1.97228,14012150.0
2008-02-07 00:43:00,1.97207,1.97237,1.97207,1.97208,5483228.0
2008-02-07 00:44:00,1.97207,1.97216,1.97193,1.97193,8889916.0
2008-02-07 00:45:00,1.97192,1.97209,1.97192,1.97207,2783759.0
2008-02-07 00:46:00,1.97223,1.9728,1.97223,1.9728,16355329.0
2008-02-07 00:47:00,1.97274,1.97274,1.97228,1.97248,3523549.0
2008-02-07 00:48:00,1.97263,1.97287,1.97263,1.97287,5304047.0
2008-02-07 00:49:00,1.97278,1.97318,1.97278,1.97318,9518395.0
2008-02-07 00:50:00,1.97325,1.97343,1.97296,1.97296,4005428.0
2008-02-07 00:51:00,1.97305,1.9732,1.97304,1.97304,8981513.0
2008-02-07 00:52:00,1.97305,1.97311,1.973,1.97309,3000238.0
2008-02-07 00:53:00,1.97307,1.97312,1.97267,1.9729,5112744.0
2008-02-07 00:54:00,1.97294,1.9731,1.9727,1.97301,9100085.0
2008-02-07 00:55:00,1.97288,1.97288,1.97271,1.97279,11066558.0
2008-02-07 00:56:00,1.9727,1.9727,1.97221,1.97221,3908747.0
2008-02-07 00:57:00,1.97259,1.97259,1.97231,1.97237,13094359.0
2008-02-07 00:58:00,1.97271,1.97299,1.97271,1.97299,9385012.0
2008-02-07 00:59:00,1.97295,1.97331,1.97295,1.97331,5210109.0
2008-02-07 01:00:00,1.97333,1.97365,1.97333,1.9735,8155474.0
2008-02-07 01:01:00,1.97347,1.97347,1.97322,1.97342,2275477.0
2008-02-07 01:02:00,1.97345,1.97345,1.97287,1.97287,5026792.0
2008-02-07 01:03:00,1.97305,1.97347,1.97305,1.97311,6445790.0
2008-02-07 01:04:00,1.97311,1.97314,1.97296,1.97296,5131252.0
2008-02-07 01:05:00,1.97279,1.97282,1.97255,1.9727,4905082.0
2008-02-07 01:06:00,1.97276,1.97293,1.97276,1.97285,10538636.0
2008-02-07 01:07:00,1.97287,1.97287,1.97255,1.97255,6477427.0
2008-02-07 01:08:00,1.97257,1.97299,1.97257,1.97299,6227567.0
2008-02-07 01:09:00,1.97308,1.97334,1.97282,1.9731,10816795.0
2008-02-07 01:10:00,1.97329,1.97345,1.97312,1.97312,1737749.0
2008-02-07 01:11:00,1.97309,1.97316,1.97289,1.97292,8353132.0
2008-02-07 01:12:00,1.97281,1.97281,1.97217,1.97217,4013586.0
2008-02-07 01:13:00,1.97202,1.97202,1.97178,1.97184,8133209.0
2008-02-07 01:14:00,1.97198,1.97236,1.97198,1.97236,5635852.0
2008-02-07 01:15:00,1.97231,1.97231,1.97213,1.97213,8438723.0
2008-02-07 01:16:00,1.97207,1.97218,1.97207,1.97215,26871689.0
2008-02-07 01:17:00,1.97238,1.97245,1.97235,1.97235,4208109.0
2008-02-07 01:18:00,1.97226,1.97226,1.97186,1.97217,4732211.0
2008-02-07 01:19:00,1.97227,1.97238,1.97222,1.97228,2913473.0
2008-02-07 01:20:00,1.97211,1.97216,1.97208,1.97208,3494117.0
2008-02-07 01:21:00,1.97221,1.97222,1.97192,1.97222,7097872.0
2008-02-07 01:22:00,1.97214,1.97232,1.97207,1.97232,11770261.0
2008-02-07 01:23:00,1.97229,1.97229,1.97219,1.97228,6533350.0
2008-02-07 01:24:00,1.97213,1.97257,1.97213,1.97257,3260825.0
2008-02-07 01:25:00,1.97255,1.97255,1.97226,1.97234,13203130.0
2008-02-07 01:26:00,1.9725,1.97273,1.9725,1.97255,2507048.0
2008-02-07 01:27:00,1.97245,1.97245,1.97229,1.97236,6793797.0
2008-02-07 01:28:00,1.97232,1.9725,1.97201,1.9725,16864502.0
2008-02-07 01:29:00,1.9726,1.97309,1.9726,1.97309,13165990.0
2008-02-07 01:30:00,1.97307,1.97307,1.97282,1.97295,8598513.0
2008-02-07 01:31:00,1.97293,1.973,1.97283,1.973,3731366.0
2008-02-07 01:32:00,1.97308,1.97321,1.97295,1.97321,3468851.0
2008-02-07 01:33:00,1.97318,1.97331,1.97309,1.97318,10162986.0
2008-02-07 01:34:00,1.97336,1.97336,1.97322,1.9733,4395697.0
2008-02-07 01:35:00,1.97332,1.97375,1.97332,1.97375,2495122.0
2008-02-07 01:36:00,1.97375,1.97375,1.97344,1.97359,6575365.0
2008-02-07 01:37:00,1.9737,1.97461,1.9737,1.97461,11472571.0
2008-02-07 01:38:00,1.97473,1.97473,1.97301,1.97463,9741052.0
2008-02-07 01:39:00,1.97463,1.97541,1.97463,1.97541,7568012.0
2008-02-07 01:40:00,1.9755,1.97561,1.97528,1.97528,11118768.0
2008-02-07 01:41:00,1.97511,1.97511,1.97443,1.97446,5039395.0
2008-02-07 01:42:00,1.97445,1.97451,1.97437,1.97437,3004469.0
2008-02-07 01:43:00,1.97413,1.97413,1.97389,1.97391,8614519.0
2008-02-07 01:44:00,1.97398,1.97401,1.97382,1.97387,3762783.0
2008-02-07 01:45:00,1.97389,1.97394,1.97348,1.97348,8305615.0
2008-02-07 01:46:00,1.97341,1.97341,1.97304,1.97316,6572115.0
2008-02-07 01:47:00,1.97307,1.97307,1.97273,1.97273,15926536.0
2008-02-07 01:48:00,1.97273,1.97282,1.97244,1.97259,9202866.0
2008-02-07 01:49:00,1.97247,1.97247,1.97216,1.97227,5326916.0
2008-02-07 01:50:00,1.97237,1.97285,1.97237,1.97285,6961934.0
2008-02-07 01:51:00,1.97302,1.97358,1.97302,1.97358,15074339.0
2008-02-07 01:52:00,1.97372,1.97373,1.97352,1.97371,4640650.0
2008-02-07 01:53:00,1.97366,1.97367,1.97359,1.97367,12161061.0
2008-02-07 01:54:00,1.9738,1.9738,1.97346,1.97361,1739797.0
2008-02-07 01:55:00,1.97352,1.97374,1.97352,1.97368,7296334.0
2008-02-07 01:56:00,1.97371,1.97385,1.97371,1.97385,12034564.0
2008-02-07 01:57:00,1.97393,1.97408,1.9738,1.9738,9694414.0
2008-02-07 01:58:00,1.97367,1.97371,1.97352,1.97352,13627857.0
2008-02-07 01:59:00,1.97348,1.97357,1.97348,1.97354,3622254.0
2008-02-07 02:00:00,1.97366,1.9737,1.97363,1.97363,3474917.0
2008-02-07 02:01:00,1.97361,1.97368,1.97357,1.97357,12485441.0
2008-02-07 02:02:00,1.97366,1.97366,1.97348,1.97359,10349541.0
2008-02-07 02:03:00,1.97367,1.97394,1.97359,1.97394,11321320.0
2008-02-07 02:04:00,1.97403,1.97408,1.97362,1.97362,7476518.0
2008-02-07 02:05:00,1.97371,1.97383,1.97366,1.97376,1788627.0
2008-02-07 02:06:00,1.97361,1.97367,1.97359,1.97362,11862136.0
2008-02-07 02:07:00,1.97366,1.9738,1.97355,1.97367,4425567.0
2008-02-07 02:08:00,1.97364,1.97407,1.97361,1.97407,13995302.0
2008-02-07 02:09:00,1.97423,1.97427,1.97399,1.97402,6905311.0
2008-02-07 02:10:00,1.97392,1.97392,1.97376,1.97389,5699674.0
2008-02-07 02:11:00,1.97389,1.97394,1.97362,1.97387,9116262.0
2008-02-07 02:12:00,1.97382,1.97392,1.97377,1.97385,15039223.0
2008-02-07 02:13:00,1.97389,1.97389,1.97371,1.9738,6131276.0
2008-02-07 02:14:00,1.97384,1.97391,1.97372,1.97382,9101047.0
2008-02-07 02:15:00,1.9738,1.97386,1.97373,1.97376,3440731.0
2008-02-07 02:16:00,1.97367,1.97382,1.97367,1.97371,9337220.0
2008-02-07 02:17:00,1.97375,1.97379,1.97369,1.97379,3149338.0
2008-02-07 02:18:00,1.9737,1.9737,1.97352,1.97361,4725615.0
2008-02-07 02:19:00,1.97361,1.97369,1.97351,1.97365,11387513.0
2008-02-07 02:20:00,1.97365,1.9737,1.97348,1.97348,7686382.0
2008-02-07 02:21:00,1.97369,1.97387,1.97238,1.97386,9187939.0
2008-02-07 02:22:00,1.97385,1.97385,1.9738,1.9738,12629426.0
2008-02-07 02:23:00,1.97375,1.97387,1.97372,1.97381,6971335.0
2008-02-07 02:24:00,1.9737,1.9737,1.97351,1.97352,2522619.0
2008-02-07 02:25:00,1.97357,1.9738,1.97349,1.9738,4108129.0
2008-02-07 02:26:00,1.97375,1.97398,1.97374,1.97374,10228448.0
2008-02-07 02:27:00,1.97375,1.97384,1.97352,1.97384,3166454.0
2008-02-07 02:28:00,1.97383,1.97387,1.97374,1.97381,3425156.0
2008-02-07 02:29:00,1.97384,1.97412,1.97384,1.97403,8012777.0
2008-02-07 02:30:00,1.9741,1.97411,1.97373,1.97373,12169323.0
2008-02-07 02:31:00,1.97384,1.97397,1.97346,1.9738,16365359.0
2008-02-07 02:32:00,1.97385,1.97404,1.97385,1.97404,6279504.0
2008-02-07 02:33:00,1.97403,1.97405,1.97394,1.97405,2532628.0
2008-02-07 02:34:00,1.97413,1.9743,1.97406,1.97406,12092993.0
2008-02-07 02:35:00,1.97384,1.97391,1.9735,1.9735,3147821.0
2008-02-07 02:36:00,1.97379,1.97387,1.97373,1.97373,6793543.0
2008-02-07 02:37:00,1.97371,1.97377,1.97359,1.97369,12131789.0
2008-02-07 02:38:00,1.97374,1.9738,1.97357,1.9738,7541301.0
2008-02-07 02:39:00,1.97372,1.97407,1.97372,1.97407,3193598.0
2008-02-07 02:40:00,1.9743,1.97461,1.9743,1.9743,3012588.0
2008-02-07 02:41:00,1.97423,1.97429,1.97418,1.97428,4627174.0
2008-02-07 02:42:00,1.97401,1.97401,1.9733,1.9733,4461524.0
2008-02-07 02:43:00,1.97311,1.97311,1.97233,1.97233,27414497.0
2008-02-07 02:44:00,1.97223,1.97223,1.9717,1.9717,8438723.0
2008-02-07 02:45:00,1.97172,1.97179,1.97165,1.97179,5807162.0
2008-02-07 02:46:00,1.97186,1.97196,1.97186,1.97186,8095164.0
2008-02-07 02:47:00,1.97183,1.97202,1.97156,1.97202,4211969.0
2008-02-07 02:48:00,1.97175,1.97179,1.97147,1.97156,7721511.0
2008-02-07 02:49:00,1.97155,1.97155,1.97104,1.97115,1790940.0
2008-02-07 02:50:00,1.97098,1.97106,1.97047,1.97082,11899664.0
2008-02-07 02:51:00,1.97078,1.97078,1.97054,1.97054,5820699.0
2008-02-07 02:52:00,1.97039,1.97044,1.97016,1.97044,6051407.0
2008-02-07 02:53:00,1.9705,1.97056,1.97022,1.97022,11096805.0
2008-02-07 02:54:00,1.96998,1.96998,1.96972,1.96972,4813626.0
2008-02-07 02:55:00,1.96979,1.96979,1.96949,1.96949,5337824.0
2008-02-07 02:56:00,1.9695,1.96961,1.96943,1.96945,3932184.0
2008-02-07 02:57:00,1.96939,1.9696,1.96939,1.96958,4576884.0
2008-02-07 02:58:00,1.96965,1.96969,1.96963,1.96965,2433404.0
2008-02-07 02:59:00,1.96965,1.9697,1.96944,1.96944,7594257.0
2008-02-07 03:00:00,1.96951,1.9696,1.96942,1.96943,5003946.0
2008-02-07 03:01:00,1.96961,1.96963,1.96949,1.96949,9036213.0
2008-02-07 03:02:00,1.96921,1.96961,1.9692,1.96961,13574912.0
2008-02-07 03:03:00,1.96928,1.96982,1.96928,1.96982,4069070.0
2008-02-07 03:04:00,1.96989,1.96993,1.96978,1.96986,10775617.0
2008-02-07 03:05:00,1.96997,1.97006,1.96963,1.96986,9045810.0
2008-02-07 03:06:00,1.96979,1.97003,1.96956,1.96972,5122990.0
2008-02-07 03:07:00,1.96968,1.96968,1.96929,1.96929,3171835.0
2008-02-07 03:08:00,1.96916,1.96919,1.96893,1.96893,9793384.0
2008-02-07 03:09:00,1.96886,1.96901,1.96886,1.96898,4190217.0
2008-02-07 03:10:00,1.96909,1.9695,1.96909,1.96929,10374273.0
2008-02-07 03:11:00,1.96941,1.96945,1.96927,1.96927,5189363.0
2008-02-07 03:12:00,1.96942,1.96963,1.96939,1.96963,3466354.0
2008-02-07 03:13:00,1.96952,1.96952,1.9692,1.96925,15779383.0
2008-02-07 03:14:00,1.96924,1.96941,1.96912,1.96941,2746950.0
2008-02-07 03:15:00,1.96945,1.96974,1.96945,1.96969,8748194.0
2008-02-07 03:16:00,1.96976,1.97008,1.96976,1.96985,5989327.0
2008-02-07 03:17:00,1.97018,1.97043,1.97018,1.97038,13597430.0
2008-02-07 03:18:00,1.9704,1.9704,1.96984,1.96984,20962461.0
2008-02-07 03:19:00,1.9698,1.9698,1.96905,1.96905,3870079.0
2008-02-07 03:20:00,1.96928,1.96971,1.96919,1.96963,2370040.0
2008-02-07 03:21:00,1.96964,1.96981,1.96952,1.96952,2515414.0
2008-02-07 03:22:00,1.96957,1.96996,1.96955,1.96996,3321665.0
2008-02-07 03:23:00,1.97012,1.97031,1.9701,1.9703,24863206.0
2008-02-07 03:24:00,1.97036,1.97036,1.97008,1.97023,7842937.0
2008-02-07 03:25:00,1.96971,1.97035,1.96971,1.97035,23904889.0
2008-02-07 03:26:00,1.9704,1.97067,1.9704,1.97043,3048267.0
2008-02-07 03:27:00,1.97039,1.97039,1.96995,1.97002,6136663.0
2008-02-07 03:28:00,1.97006,1.97006,1.96989,1.97001,7414990.0
2008-02-07 03:29:00,1.97007,1.97013,1.97006,1.97009,5904871.0
2008-02-07 03:30:00,1.97003,1.97003,1.96976,1.96995,5117654.0
2008-02-07 03:31:00,1.97005,1.97027,1.97005,1.97027,9503974.0
2008-02-07 03:32:00,1.9702,1.9702,1.96994,1.96994,3619567.0
2008-02-07 03:33:00,1.96998,1.97031,1.96996,1.97031,4617833.0
2008-02-07 03:34:00,1.97049,1.97076,1.97049,1.97076,23347272.0
2008-02-07 03:35:00,1.97069,1.97088,1.9706,1.97088,17370069.0
2008-02-07 03:36:00,1.97091,1.97091,1.97061,1.9708,4939625.0
2008-02-07 03:37:00,1.97083,1.97093,1.97082,1.97087,5589290.0
2008-02-07 03:38:00,1.97085,1.97135,1.97085,1.97135,9981912.0
2008-02-07 03:39:00,1.97135,1.97135,1.97122,1.97122,9660183.0
2008-02-07 03:40:00,1.97148,1.97158,1.97137,1.97137,3987278.0
2008-02-07 03:41:00,1.9714,1.97153,1.97135,1.97142,5942591.0
2008-02-07 03:42:00,1.97139,1.9714,1.97119,1.97119,4589342.0
2008-02-07 03:43:00,1.97117,1.97117,1.97092,1.97092,9350436.0
2008-02-07 03:44:00,1.97102,1.97129,1.97102,1.97129,14238796.0
2008-02-07 03:45:00,1.97124,1.97131,1.97122,1.97129,7535521.0
2008-02-07 03:46:00,1.97123,1.97136,1.97123,1.97136,3648133.0
2008-02-07 03:47:00,1.97125,1.97144,1.97114,1.97121,30874468.0
2008-02-07 03:48:00,1.97134,1.97139,1.97119,1.97139,8132202.0
2008-02-07 03:49:00,1.97143,1.97158,1.97137,1.97156,13825669.0
2008-02-07 03:50:00,1.97165,1.97165,1.9715,1.97156,5022112.0
2008-02-07 03:51:00,1.97169,1.97169,1.97155,1.97162,6988511.0
2008-02-07 03:52:00,1.97157,1.97159,1.9714,1.97159,4123050.0
2008-02-07 03:53:00,1.97176,1.97187,1.97171,1.97184,1347417.0
2008-02-07 03:54:00,1.97206,1.97207,1.97192,1.97201,17237625.0
2008-02-07 03:55:00,1.9719,1.97208,1.97184,1.97207,1501759.0
2008-02-07 03:56:00,1.9721,1.9721,1.97182,1.97206,2786901.0
2008-02-07 03:57:00,1.97203,1.97219,1.97201,1.97205,10280135.0
2008-02-07 03:58:00,1.97216,1.97226,1.97216,1.97222,6930540.0
2008-02-07 03:59:00,1.97214,1.97218,1.972,1.972,17929632.0
2008-02-07 04:00:00,1.9721,1.9721,1.97189,1.97199,3437818.0
2008-02-07 04:01:00,1.97198,1.97205,1.97191,1.972,3141129.0
2008-02-07 04:02:00,1.97195,1.97195,1.97181,1.97189,17623634.0
2008-02-07 04:03:00,1.97186,1.97191,1.97173,1.97191,10702989.0
2008-02-07 04:04:00,1.97192,1.97192,1.97174,1.97186,781265.0
2008-02-07 04:05:00,1.97184,1.9719,1.97165,1.9717,7601046.0
2008-02-07 04:06:00,1.97176,1.97181,1.97157,1.97168,2757219.0
2008-02-07 04:07:00,1.97171,1.97171,1.97151,1.97164,4152748.0
2008-02-07 04:08:00,1.97167,1.97174,1.97165,1.97173,5226603.0
2008-02-07 04:09:00,1.97172,1.97177,1.97154,1.97154,11877726.0
2008-02-07 04:10:00,1.97165,1.97177,1.9715,1.97177,10344837.0
2008-02-07 04:11:00,1.97181,1.97189,1.97173,1.97188,8855771.0
2008-02-07 04:12:00,1.97185,1.9719,1.97156,1.97156,8364069.0
2008-02-07 04:13:00,1.97147,1.97208,1.97134,1.97208,14931693.0
2008-02-07 04:14:00,1.97209,1.97238,1.97209,1.97238,4264434.0
2008-02-07 04:15:00,1.9726,1.97287,1.97246,1.97246,4459121.0
2008-02-07 04:16:00,1.97269,1.97271,1.97265,1.97268,1173934.0
2008-02-07 04:17:00,1.97253,1.97274,1.97252,1.97274,598716.0
2008-02-07 04:18:00,1.97275,1.97277,1.97259,1.97277,23207043.0
2008-02-07 04:19:00,1.97284,1.97297,1.97283,1.97283,3744731.0
2008-02-07 04:20:00,1.97264,1.97276,1.97234,1.97234,12015790.0
2008-02-07 04:21:00,1.97238,1.97278,1.97238,1.97278,4876997.0
2008-02-07 04:22:00,1.97287,1.97292,1.97276,1.97276,5963506.0
2008-02-07 04:23:00,1.97261,1.97269,1.9724,1.9724,2006783.0
2008-02-07 04:24:00,1.97232,1.97258,1.97232,1.97244,3540524.0
2008-02-07 04:25:00,1.97239,1.97255,1.97239,1.9725,3408313.0
2008-02-07 04:26:00,1.97254,1.97265,1.97234,1.97235,5561856.0
2008-02-07 04:27:00,1.97228,1.9725,1.97228,1.97237,20596468.0
2008-02-07 04:28:00,1.97245,1.97245,1.9723,1.97237,1783339.0
2008-02-07 04:29:00,1.97188,1.97209,1.97188,1.972,10742628.0
2008-02-07 04:30:00,1.97199,1.97209,1.97198,1.97209,12569431.0
2008-02-07 04:31:00,1.97187,1.97204,1.9718,1.9718,8863750.0
2008-02-07 04:32:00,1.97186,1.97213,1.97175,1.97213,6026053.0
2008-02-07 04:33:00,1.97214,1.97214,1.97206,1.97208,16916398.0
2008-02-07 04:34:00,1.97211,1.9723,1.97205,1.97205,16134394.0
2008-02-07 04:35:00,1.97213,1.97213,1.97186,1.97192,12590664.0
2008-02-07 04:36:00,1.97185,1.97188,1.97167,1.9717,3353993.0
2008-02-07 04:37:00,1.97173,1.97202,1.97173,1.97202,6290899.0
2008-02-07 04:38:00,1.97203,1.97214,1.972,1.972,9016890.0
2008-02-07 04:39:00,1.97201,1.97215,1.97192,1.97192,8891798.0
2008-02-07 04:40:00,1.97199,1.97206,1.97188,1.97206,13854214.0
2008-02-07 04:41:00,1.97194,1.97201,1.97182,1.97201,10621829.0
2008-02-07 04:42:00,1.972,1.97205,1.97185,1.97185,1401804.0
2008-02-07 04:43:00,1.97185,1.9719,1.97183,1.9719,3560366.0
2008-02-07 04:44:00,1.97158,1.97169,1.9715,1.9715,9805442.0
2008-02-07 04:45:00,1.9715,1.97167,1.97142,1.97167,15618557.0
2008-02-07 04:46:00,1.97168,1.97183,1.97168,1.97183,13898611.0
2008-02-07 04:47:00,1.97179,1.97179,1.97139,1.97165,19064801.0
2008-02-07 04:48:00,1.97173,1.97181,1.9716,1.9716,1213521.0
2008-02-07 04:49:00,1.97164,1.97167,1.97122,1.97122,8345242.0
2008-02-07 04:50:00,1.971,1.971,1.97057,1.97058,4404336.0
2008-02-07 04:51:00,1.97061,1.97069,1.97051,1.97069,7443072.0
2008-02-07 04:52:00,1.97081,1.97116,1.97081,1.97116,6058062.0
2008-02-07 04:53:00,1.97124,1.97124,1.97105,1.97111,3788787.0
2008-02-07 04:54:00,1.97118,1.97135,1.97118,1.97126,2624549.0
2008-02-07 04:55:00,1.97111,1.97133,1.97111,1.97124,1256315.0
2008-02-07 04:56:00,1.97115,1.97128,1.97108,1.97128,1450956.0
2008-02-07 04:57:00,1.97116,1.97116,1.97044,1.97084,2574500.0
2008-02-07 04:58:00,1.97086,1.97092,1.96941,1.97082,15040311.0
2008-02-07 04:59:00,1.97088,1.97088,1.97066,1.97066,10306134.0
2008-02-07 05:00:00,1.97069,1.97097,1.97039,1.97097,10034313.0
2008-02-07 05:01:00,1.97105,1.97106,1.97077,1.97096,8042077.0
2008-02-07 05:02:00,1.9709,1.9709,1.97055,1.97058,1626418.0
2008-02-07 05:03:00,1.97052,1.97052,1.97027,1.97037,9227479.0
2008-02-07 05:04:00,1.97033,1.97037,1.97018,1.97023,1127798.0
2008-02-07 05:05:00,1.97033,1.97055,1.97026,1.97055,5957484.0
2008-02-07 05:06:00,1.97032,1.97045,1.97032,1.97037,6505942.0
2008-02-07 05:07:00,1.97044,1.97063,1.97041,1.97052,7636400.0
2008-02-07 05:08:00,1.97064,1.97105,1.97064,1.97103,20796800.0
2008-02-07 05:09:00,1.97094,1.971,1.97089,1.971,2545307.0
2008-02-07 05:10:00,1.97096,1.97096,1.97056,1.9709,6285179.0
2008-02-07 05:11:00,1.97094,1.97139,1.97094,1.97139,319791.0
2008-02-07 05:12:00,1.97124,1.97136,1.97088,1.97136,12177466.0
2008-02-07 05:13:00,1.97145,1.97146,1.9711,1.97132,8222823.0
2008-02-07 05:14:00,1.97145,1.97167,1.97145,1.97163,2640299.0
2008-02-07 05:15:00,1.97162,1.97162,1.97124,1.97129,1195681.0
2008-02-07 05:16:00,1.97141,1.9715,1.97132,1.97132,7298207.0
2008-02-07 05:17:00,1.97148,1.9715,1.97137,1.97137,3787942.0
2008-02-07 05:18:00,1.97142,1.97142,1.97117,1.97136,6638486.0
2008-02-07 05:19:00,1.97123,1.97144,1.97116,1.97144,15567000.0
2008-02-07 05:20:00,1.97132,1.97153,1.97132,1.9715,3935120.0
2008-02-07 05:21:00,1.97146,1.97168,1.97118,1.97168,2334068.0
2008-02-07 05:22:00,1.97179,1.9718,1.97145,1.97148,21979096.0
2008-02-07 05:23:00,1.97168,1.97186,1.97168,1.9718,4650928.0
2008-02-07 05:24:00,1.97189,1.97202,1.97176,1.97196,22906391.0
2008-02-07 05:25:00,1.972,1.97205,1.97184,1.97195,6387158.0
2008-02-07 05:26:00,1.97196,1.97204,1.97188,1.97198,22757568.0
2008-02-07 05:27:00,1.97187,1.97214,1.97165,1.9721,28752471.0
2008-02-07 05:28:00,1.97205,1.97205,1.97186,1.97202,1588645.0
2008-02-07 05:29:00,1.97198,1.97198,1.97179,1.97192,6257592.0
2008-02-07 05:30:00,1.97197,1.97209,1.97187,1.97209,12455040.0
2008-02-07 05:31:00,1.97212,1.97239,1.97202,1.97239,3550121.0
2008-02-07 05:32:00,1.97249,1.97249,1.97229,1.97232,4311978.0
2008-02-07 05:33:00,1.97236,1.97239,1.97228,1.97231,1562351.0
2008-02-07 05:34:00,1.9723,1.9723,1.97216,1.97219,5706464.0
2008-02-07 05:35:00,1.97217,1.97227,1.97209,1.97209,8465204.0
2008-02-07 05:36:00,1.97212,1.97235,1.97174,1.97232,7596319.0
2008-02-07 05:37:00,1.97235,1.97249,1.97226,1.97249,11590219.0
2008-02-07 05:38:00,1.9725,1.9725,1.97225,1.97233,2320639.0
2008-02-07 05:39:00,1.97233,1.97234,1.97209,1.97234,1464559.0
2008-02-07 05:40:00,1.97239,1.97239,1.97221,1.97221,19514740.0
2008-02-07 05:41:00,1.9722,1.97221,1.97188,1.97188,18423345.0
2008-02-07 05:42:00,1.97187,1.97197,1.97185,1.97197,5838068.0
2008-02-07 05:43:00,1.97196,1.97198,1.9718,1.97191,23183528.0
2008-02-07 05:44:00,1.97188,1.97191,1.97176,1.97191,1813185.0
2008-02-07 05:45:00,1.97182,1.9719,1.97182,1.97184,14437709.0
2008-02-07 05:46:00,1.97176,1.97195,1.97176,1.97195,1868207.0
2008-02-07 05:47:00,1.97202,1.97203,1.97188,1.97188,4501074.0
2008-02-07 05:48:00,1.97192,1.97192,1.97183,1.97183,5116912.0
2008-02-07 05:49:00,1.97204,1.97233,1.97204,1.97233,3247654.0
2008-02-07 05:50:00,1.9724,1.9725,1.97228,1.9724,19185741.0
2008-02-07 05:51:00,1.97232,1.97246,1.97221,1.97246,7430640.0
2008-02-07 05:52:00,1.97231,1.97245,1.97231,1.97243,6550842.0
2008-02-07 05:53:00,1.9724,1.9725,1.97237,1.97238,10761495.0
2008-02-07 05:54:00,1.97237,1.97244,1.97227,1.97244,12450399.0
2008-02-07 05:55:00,1.97243,1.97248,1.97222,1.97248,5986177.0
2008-02-07 05:56:00,1.97247,1.97253,1.97229,1.97253,14719658.0
2008-02-07 05:57:00,1.97261,1.9727,1.97254,1.97264,8836455.0
2008-02-07 05:58:00,1.97252,1.97274,1.97252,1.97252,10561887.0
2008-02-07 05:59:00,1.97236,1.97251,1.97228,1.97228,3022482.0
2008-02-07 06:00:00,1.97227,1.97229,1.97223,1.97227,4033728.0
2008-02-07 06:01:00,1.97235,1.97243,1.97232,1.97232,4327948.0
2008-02-07 06:02:00,1.97237,1.97253,1.97237,1.97245,3728681.0
2008-02-07 06:03:00,1.97239,1.97244,1.97227,1.97244,10545644.0
2008-02-07 06:04:00,1.97236,1.97244,1.97211,1.97211,2651525.0
2008-02-07 06:05:00,1.97203,1.97208,1.97198,1.97205,5504707.0
2008-02-07 06:06:00,1.97207,1.97252,1.97205,1.97252,5186806.0
2008-02-07 06:07:00,1.97253,1.97253,1.97217,1.97217,5960834.0
2008-02-07 06:08:00,1.97213,1.97213,1.97129,1.97151,12574440.0
2008-02-07 06:09:00,1.97149,1.97159,1.97142,1.97159,1882565.0
2008-02-07 06:10:00,1.97147,1.97147,1.97109,1.97109,10565587.0
2008-02-07 06:11:00,1.971,1.97109,1.97085,1.97109,3890533.0
2008-02-07 06:12:00,1.9713,1.9715,1.9713,1.97132,5932196.0
2008-02-07 06:13:00,1.97125,1.97158,1.97125,1.97158,5340315.0
2008-02-07 06:14:00,1.97158,1.97158,1.97148,1.97149,8609201.0
2008-02-07 06:15:00,1.97175,1.97188,1.97163,1.97163,2745372.0
2008-02-07 06:16:00,1.97153,1.97153,1.97132,1.97138,5453858.0
2008-02-07 06:17:00,1.97131,1.9714,1.97104,1.9714,5078988.0
2008-02-07 06:18:00,1.97149,1.97156,1.97149,1.97156,1814674.0
2008-02-07 06:19:00,1.9715,1.9715,1.97127,1.97148,1556796.0
2008-02-07 06:20:00,1.97163,1.97176,1.97162,1.97162,3952498.0
2008-02-07 06:21:00,1.97149,1.97149,1.97128,1.97128,9955278.0
2008-02-07 06:22:00,1.97134,1.97137,1.97122,1.97137,1311547.0
2008-02-07 06:23:00,1.97146,1.97146,1.97138,1.97138,5802210.0
2008-02-07 06:24:00,1.97156,1.97174,1.97142,1.97142,3208638.0
2008-02-07 06:25:00,1.97136,1.97149,1.97101,1.97149,16074897.0
2008-02-07 06:26:00,1.97147,1.97178,1.97147,1.97174,6895826.0
2008-02-07 06:27:00,1.97184,1.97209,1.97182,1.97209,11963028.0
2008-02-07 06:28:00,1.97213,1.97224,1.97197,1.97224,5836917.0
2008-02-07 06:29:00,1.97243,1.97265,1.97243,1.97265,12922001.0
2008-02-07 06:30:00,1.97254,1.97254,1.9722,1.97234,7644737.0
2008-02-07 06:31:00,1.97225,1.97225,1.97197,1.97198,5875368.0
2008-02-07 06:32:00,1.97191,1.97193,1.97171,1.97179,1630590.0
2008-02-07 06:33:00,1.9718,1.97207,1.97179,1.9719,3785014.0
2008-02-07 06:34:00,1.97185,1.97185,1.97172,1.97174,2387209.0
2008-02-07 06:35:00,1.9717,1.97179,1.97128,1.97168,47445058.0
2008-02-07 06:36:00,1.97178,1.97178,1.97158,1.97172,2404947.0
2008-02-07 06:37:00,1.97175,1.9718,1.97169,1.97169,7987334.0
2008-02-07 06:38:00,1.97168,1.97178,1.97158,1.97178,3919933.0
2008-02-07 06:39:00,1.97185,1.97189,1.97179,1.97189,9310146.0
2008-02-07 06:40:00,1.97181,1.97182,1.9716,1.97182,3790316.0
2008-02-07 06:41:00,1.97183,1.97183,1.97149,1.97149,4416258.0
2008-02-07 06:42:00,1.97124,1.97125,1.97084,1.97084,8356238.0
2008-02-07 06:43:00,1.97094,1.9713,1.97094,1.9713,1994842.0
2008-02-07 06:44:00,1.97121,1.97167,1.97121,1.97125,2885450.0
2008-02-07 06:45:00,1.97115,1.97115,1.97107,1.9711,4692356.0
2008-02-07 06:46:00,1.97112,1.97113,1.97092,1.97092,28865612.0
2008-02-07 06:47:00,1.97088,1.97111,1.97065,1.97111,9048069.0
2008-02-07 06:48:00,1.97107,1.9711,1.97102,1.9711,4552932.0
2008-02-07 06:49:00,1.97106,1.97126,1.97089,1.97126,3185460.0
2008-02-07 06:50:00,1.9714,1.9716,1.97132,1.97132,14417906.0
2008-02-07 06:51:00,1.97119,1.97119,1.97092,1.97092,2253382.0
2008-02-07 06:52:00,1.97088,1.97093,1.97068,1.97093,14048170.0
2008-02-07 06:53:00,1.97094,1.97113,1.97087,1.97113,5473489.0
2008-02-07 06:54:00,1.97114,1.97114,1.97094,1.97094,3309916.0
2008-02-07 06:55:00,1.97092,1.97109,1.97087,1.97109,9378261.0
2008-02-07 06:56:00,1.97121,1.97121,1.97104,1.97104,6811930.0
2008-02-07 06:57:00,1.97103,1.97123,1.97074,1.97099,36905886.0
2008-02-07 06:58:00,1.97095,1.97116,1.97093,1.97116,3511281.0
2008-02-07 06:59:00,1.97118,1.97141,1.97118,1.97138,4603233.0
2008-02-07 07:00:00,1.97152,1.97152,1.97098,1.97098,7375643.0
2008-02-07 07:01:00,1.9709,1.97092,1.97067,1.97092,6925384.0
2008-02-07 07:02:00,1.97099,1.97109,1.97092,1.97092,7380430.0
2008-02-07 07:03:00,1.97087,1.97115,1.97087,1.97105,2088965.0
2008-02-07 07:04:00,1.97092,1.97092,1.97059,1.9707,11074039.0
2008-02-07 07:05:00,1.97091,1.97109,1.97087,1.97087,6182847.0
2008-02-07 07:06:00,1.97076,1.97076,1.96987,1.96987,1640452.0
2008-02-07 07:07:00,1.96993,1.96999,1.96976,1.96999,4620361.0
2008-02-07 07:08:00,1.96987,1.97016,1.96987,1.97016,8649901.0
2008-02-07 07:09:00,1.97027,1.97046,1.97002,1.97002,7351280.0
2008-02-07 07:10:00,1.96997,1.96997,1.96963,1.96983,13202541.0
2008-02-07 07:11:00,1.96986,1.96999,1.96962,1.96962,10787783.0
2008-02-07 07:12:00,1.96965,1.96965,1.96942,1.96963,1798294.0
2008-02-07 07:13:00,1.9697,1.97,1.9697,1.96992,5944445.0
2008-02-07 07:14:00,1.96997,1.96997,1.96983,1.96985,9273508.0
2008-02-07 07:15:00,1.96981,1.96998,1.96973,1.96998,8123305.0
2008-02-07 07:16:00,1.97,1.97001,1.96977,1.96977,4977552.0
2008-02-07 07:17:00,1.96961,1.96976,1.96947,1.96976,3350871.0
2008-02-07 07:18:00,1.96971,1.96994,1.96923,1.96994,50340992.0
2008-02-07 07:19:00,1.96984,1.96984,1.96963,1.96967,2508394.0
2008-02-07 07:20:00,1.96984,1.97003,1.96984,1.96993,12432052.0
2008-02-07 07:21:00,1.96989,1.97005,1.96989,1.97002,7779744.0
2008-02-07 07:22:00,1.97014,1.97014,1.96959,1.96979,2983409.0
2008-02-07 07:23:00,1.96967,1.97037,1.96967,1.97037,17391007.0
2008-02-07 07:24:00,1.97053,1.97053,1.97012,1.97012,5798946.0
2008-02-07 07:25:00,1.97024,1.97029,1.97016,1.97016,7297229.0
2008-02-07 07:26:00,1.97038,1.97064,1.97017,1.97064,2921720.0
2008-02-07 07:27:00,1.97078,1.97078,1.97007,1.97007,9531622.0
2008-02-07 07:28:00,1.96991,1.96994,1.96849,1.96994,1958957.0
2008-02-07 07:29:00,1.96989,1.97017,1.96989,1.97006,3941185.0
2008-02-07 07:30:00,1.97015,1.97041,1.97015,1.97041,2253793.0
2008-02-07 07:31:00,1.97042,1.97048,1.97021,1.97048,7424907.0
2008-02-07 07:32:00,1.9705,1.9705,1.97035,1.97035,11161357.0
2008-02-07 07:33:00,1.9704,1.97045,1.97031,1.97037,336958.0
2008-02-07 07:34:00,1.9703,1.97034,1.97018,1.97033,663557.0
2008-02-07 07:35:00,1.97035,1.97069,1.97035,1.97048,4287711.0
2008-02-07 07:36:00,1.97046,1.97069,1.97046,1.97053,20298089.0
2008-02-07 07:37:00,1.97041,1.9706,1.97038,1.9704,6879590.0
2008-02-07 07:38:00,1.97032,1.97049,1.97022,1.97049,4418080.0
2008-02-07 07:39:00,1.97058,1.97066,1.97035,1.97035,3199975.0
2008-02-07 07:40:00,1.97034,1.97036,1.97018,1.97024,2930692.0
2008-02-07 07:41:00,1.97029,1.97042,1.97021,1.97042,12030982.0
2008-02-07 07:42:00,1.97042,1.97078,1.97033,1.97041,1188338.0
2008-02-07 07:43:00,1.9703,1.9703,1.97012,1.97023,4742758.0
2008-02-07 07:44:00,1.97042,1.97069,1.97039,1.97051,7717647.0
2008-02-07 07:45:00,1.97052,1.97065,1.97045,1.97065,4662576.0
2008-02-07 07:46:00,1.97081,1.97091,1.9708,1.97084,4150559.0
2008-02-07 07:47:00,1.97078,1.97087,1.97072,1.97083,13970775.0
2008-02-07 07:48:00,1.9708,1.97101,1.97076,1.97101,34354395.0
2008-02-07 07:49:00,1.97109,1.97149,1.97108,1.97149,15373889.0
2008-02-07 07:50:00,1.97145,1.9719,1.97145,1.9719,4287780.0
2008-02-07 07:51:00,1.97193,1.97205,1.97179,1.97179,11102342.0
2008-02-07 07:52:00,1.97179,1.9721,1.97179,1.97207,7159120.0
2008-02-07 07:53:00,1.97217,1.97236,1.97209,1.97236,6871974.0
2008-02-07 07:54:00,1.97232,1.97256,1.97232,1.97256,11403414.0
2008-02-07 07:55:00,1.97245,1.97266,1.97238,1.97266,6903236.0
2008-02-07 07:56:00,1.97261,1.97265,1.97252,1.97252,9106360.0
2008-02-07 07:57:00,1.97237,1.9729,1.97237,1.9729,5709238.0
2008-02-07 07:58:00,1.97277,1.97294,1.97273,1.97294,2308237.0
2008-02-07 07:59:00,1.97291,1.97344,1.97281,1.97304,8789592.0
2008-02-07 08:00:00,1.973,1.973,1.97276,1.97276,7752910.0
2008-02-07 08:01:00,1.97271,1.97271,1.9724,1.9724,3862095.0
2008-02-07 08:02:00,1.97254,1.97255,1.97237,1.97241,5072600.0
2008-02-07 08:03:00,1.97233,1.97255,1.97223,1.97223,3024111.0
2008-02-07 08:04:00,1.97213,1.97213,1.97168,1.97168,12245967.0
2008-02-07 08:05:00,1.97174,1.97181,1.97173,1.97175,5242939.0
2008-02-07 08:06:00,1.97162,1.97185,1.97162,1.97185,2549943.0
2008-02-07 08:07:00,1.97188,1.97209,1.97185,1.97185,13502310.0
2008-02-07 08:08:00,1.97163,1.97188,1.97155,1.97188,3808334.0
2008-02-07 08:09:00,1.97198,1.97203,1.97184,1.97184,1934222.0
2008-02-07 08:10:00,1.97189,1.97198,1.97189,1.9719,5076550.0
2008-02-07 08:11:00,1.97192,1.97218,1.97071,1.97218,4431347.0
2008-02-07 08:12:00,1.97218,1.97218,1.97178,1.97178,25139609.0
2008-02-07 08:13:00,1.97163,1.97176,1.9716,1.97176,1698998.0
2008-02-07 08:14:00,1.97192,1.97222,1.97192,1.97222,5668983.0
2008-02-07 08:15:00,1.97223,1.97233,1.97212,1.97212,6851851.0
2008-02-07 08:16:00,1.97217,1.97266,1.97212,1.97266,15103282.0
2008-02-07 08:17:00,1.97281,1.97308,1.97281,1.97308,10794355.0
2008-02-07 08:18:00,1.9732,1.9732,1.97291,1.97291,8306650.0
2008-02-07 08:19:00,1.97284,1.97287,1.9726,1.97287,11372385.0
2008-02-07 08:20:00,1.97291,1.97291,1.9727,1.9727,2204841.0
2008-02-07 08:21:00,1.97271,1.97278,1.97255,1.97255,18796730.0
2008-02-07 08:22:00,1.97215,1.97215,1.97201,1.97201,5958841.0
2008-02-07 08:23:00,1.9718,1.97196,1.9718,1.97183,16815718.0
2008-02-07 08:24:00,1.97179,1.97185,1.97162,1.97185,9115448.0
2008-02-07 08:25:00,1.97182,1.97182,1.97145,1.97145,1701794.0
2008-02-07 08:26:00,1.97143,1.97148,1.97139,1.97146,3835153.0
2008-02-07 08:27:00,1.97153,1.97163,1.97144,1.97161,26472943.0
2008-02-07 08:28:00,1.97159,1.97159,1.97132,1.97146,2979787.0
2008-02-07 08:29:00,1.97144,1.97155,1.97138,1.97155,11883538.0
2008-02-07 08:30:00,1.97149,1.97163,1.97143,1.97155,19964302.0
2008-02-07 08:31:00,1.97166,1.97169,1.97151,1.97169,16106062.0
2008-02-07 08:32:00,1.97169,1.9717,1.97153,1.97153,4354884.0
2008-02-07 08:33:00,1.97147,1.9716,1.97146,1.97148,1458529.0
2008-02-07 08:34:00,1.97152,1.97159,1.97138,1.97159,2147505.0
2008-02-07 08:35:00,1.9716,1.97182,1.97143,1.97182,3465544.0
2008-02-07 08:36:00,1.97181,1.97188,1.97175,1.97188,5347265.0
2008-02-07 08:37:00,1.97193,1.97193,1.97178,1.97179,7023848.0
2008-02-07 08:38:00,1.97193,1.97217,1.97193,1.97217,2381971.0
2008-02-07 08:39:00,1.97207,1.97207,1.97175,1.97189,458920.0
2008-02-07 08:40:00,1.97192,1.97192,1.97137,1.97137,5277688.0
2008-02-07 08:41:00,1.97136,1.9714,1.97128,1.97139,14383951.0
2008-02-07 08:42:00,1.97131,1.97131,1.97109,1.9711,6142895.0
2008-02-07 08:43:00,1.97107,1.9711,1.97096,1.97105,5702036.0
2008-02-07 08:44:00,1.9711,1.9711,1.97095,1.97106,7831122.0
2008-02-07 08:45:00,1.97111,1.97122,1.97086,1.97092,22023496.0
2008-02-07 08:46:00,1.97086,1.97094,1.97085,1.97087,5424541.0
2008-02-07 08:47:00,1.97098,1.97098,1.9708,1.97093,8454944.0
2008-02-07 08:48:00,1.97099,1.97099,1.97076,1.9708,1305603.0
2008-02-07 08:49:00,1.97076,1.9711,1.97076,1.97094,7303249.0
2008-02-07 08:50:00,1.97119,1.97133,1.97119,1.97131,1773030.0
2008-02-07 08:51:00,1.97134,1.9714,1.97125,1.97135,4508106.0
2008-02-07 08:52:00,1.97131,1.97164,1.97131,1.97151,7667954.0
2008-02-07 08:53:00,1.97143,1.97151,1.97143,1.97147,17869044.0
2008-02-07 08:54:00,1.97158,1.97197,1.97153,1.97197,20947576.0
2008-02-07 08:55:00,1.97211,1.97273,1.97202,1.97273,4275383.0
2008-02-07 08:56:00,1.97266,1.97266,1.97252,1.97258,3482584.0
2008-02-07 08:57:00,1.97254,1.97267,1.97253,1.97256,7806432.0
2008-02-07 08:58:00,1.9725,1.9725,1.97229,1.97244,1118659.0
2008-02-07 08:59:00,1.97243,1.97272,1.97243,1.97272,6534471.0
2008-02-07 09:00:00,1.97273,1.97402,1.97273,1.97402,4393836.0
2008-02-07 09:01:00,1.97409,1.97428,1.97405,1.97413,3586987.0
2008-02-07 09:02:00,1.97395,1.97395,1.9736,1.9736,1357902.0
2008-02-07 09:03:00,1.97356,1.97373,1.97351,1.97366,3503533.0
2008-02-07 09:04:00,1.97377,1.97427,1.97376,1.97427,9139572.0
2008-02-07 09:05:00,1.97431,1.97441,1.97431,1.97433,812419.0
2008-02-07 09:06:00,1.97457,1.97488,1.97457,1.97479,1722073.0
2008-02-07 09:07:00,1.97495,1.97506,1.97495,1.97506,7237676.0
2008-02-07 09:08:00,1.97502,1.97502,1.97477,1.97486,4842280.0
2008-02-07 09:09:00,1.97489,1.97489,1.9746,1.97471,15350393.0
2008-02-07 09:10:00,1.97453,1.97453,1.97403,1.97403,792934.0
2008-02-07 09:11:00,1.97403,1.97403,1.97386,1.97386,1144231.0
2008-02-07 09:12:00,1.97372,1.97373,1.97352,1.97352,923235.0
2008-02-07 09:13:00,1.97351,1.9736,1.97345,1.9735,1872123.0
2008-02-07 09:14:00,1.97361,1.97375,1.97358,1.97375,22316560.0
2008-02-07 09:15:00,1.97384,1.9739,1.97372,1.97385,10078375.0
2008-02-07 09:16:00,1.97375,1.97375,1.97334,1.97334,4604199.0
2008-02-07 09:17:00,1.97328,1.97328,1.97286,1.97286,4156234.0
2008-02-07 09:18:00,1.97286,1.97306,1.97261,1.97261,1147950.0
2008-02-07 09:19:00,1.97253,1.97253,1.97224,1.97224,3317252.0
2008-02-07 09:20:00,1.97206,1.97206,1.97174,1.97185,19604164.0
2008-02-07 09:21:00,1.97186,1.97186,1.97153,1.97153,3386587.0
2008-02-07 09:22:00,1.97145,1.97145,1.97093,1.97093,29472421.0
2008-02-07 09:23:00,1.97088,1.971,1.97076,1.97076,6872158.0
2008-02-07 09:24:00,1.97078,1.97078,1.97041,1.97042,10959532.0
2008-02-07 09:25:00,1.97052,1.97071,1.97052,1.97071,817827.0
2008-02-07 09:26:00,1.97074,1.9709,1.97053,1.9709,18161499.0
2008-02-07 09:27:00,1.97103,1.97126,1.97103,1.97126,5580911.0
2008-02-07 09:28:00,1.97119,1.97175,1.97119,1.97175,5761955.0
2008-02-07 09:29:00,1.97167,1.97167,1.97146,1.97147,2031806.0
2008-02-07 09:30:00,1.97152,1.97169,1.97145,1.97169,32648027.0
2008-02-07 09:31:00,1.97174,1.97185,1.97166,1.97179,15590568.0
2008-02-07 09:32:00,1.97182,1.97193,1.97175,1.97193,1762834.0
2008-02-07 09:33:00,1.97194,1.97201,1.97173,1.97173,7029645.0
2008-02-07 09:34:00,1.97164,1.97168,1.97161,1.97167,9080828.0
2008-02-07 09:35:00,1.97184,1.97198,1.97179,1.97198,8126044.0
2008-02-07 09:36:00,1.97198,1.97198,1.97171,1.97171,4658412.0
2008-02-07 09:37:00,1.97165,1.97263,1.97165,1.9722,2137436.0
2008-02-07 09:38:00,1.97252,1.97302,1.97252,1.97302,1937861.0
2008-02-07 09:39:00,1.97307,1.9733,1.97268,1.9733,2639526.0
2008-02-07 09:40:00,1.97336,1.97355,1.97336,1.97338,2363396.0
2008-02-07 09:41:00,1.97328,1.97328,1.97305,1.97305,1853554.0
2008-02-07 09:42:00,1.97286,1.97286,1.97255,1.97256,7481836.0
2008-02-07 09:43:00,1.9727,1.97294,1.9727,1.97288,4262667.0
2008-02-07 09:44:00,1.97279,1.97279,1.97263,1.97263,21198149.0
2008-02-07 09:45:00,1.97257,1.97257,1.97215,1.97234,4454083.0
2008-02-07 09:46:00,1.97219,1.97229,1.97197,1.97229,5655187.0
2008-02-07 09:47:00,1.97245,1.97255,1.97244,1.9725,4860494.0
2008-02-07 09:48:00,1.97247,1.97253,1.97229,1.97253,8168860.0
2008-02-07 09:49:00,1.97257,1.97276,1.97253,1.97266,1610488.0
2008-02-07 09:50:00,1.97269,1.97272,1.97251,1.97251,7939786.0
2008-02-07 09:51:00,1.97261,1.97268,1.97228,1.97228,1623075.0
2008-02-07 09:52:00,1.97209,1.97209,1.97178,1.97178,7381948.0
2008-02-07 09:53:00,1.97188,1.97188,1.97172,1.97172,5608624.0
2008-02-07 09:54:00,1.97161,1.97161,1.97132,1.97133,4486865.0
2008-02-07 09:55:00,1.97143,1.9716,1.97143,1.97158,10455394.0
2008-02-07 09:56:00,1.97151,1.97181,1.97151,1.97181,3692945.0
2008-02-07 09:57:00,1.97199,1.97208,1.9719,1.9719,10478890.0
2008-02-07 09:58:00,1.9718,1.9718,1.97136,1.9714,2293501.0
2008-02-07 09:59:00,1.9713,1.9713,1.97097,1.97097,17225275.0
2008-02-07 10:00:00,1.97097,1.97104,1.97087,1.97098,11569425.0
2008-02-07 10:01:00,1.9709,1.97095,1.97076,1.97095,24044240.0
2008-02-07 10:02:00,1.97115,1.97143,1.97115,1.97124,883535.0
2008-02-07 10:03:00,1.97112,1.97112,1.97035,1.97035,1115615.0
2008-02-07 10:04:00,1.97014,1.97014,1.96993,1.97004,13489130.0
2008-02-07 10:05:00,1.97007,1.97007,1.96992,1.96996,1924629.0
2008-02-07 10:06:00,1.96994,1.97014,1.96976,1.96976,475994.0
2008-02-07 10:07:00,1.96962,1.97012,1.96962,1.97012,2176100.0
2008-02-07 10:08:00,1.97013,1.97046,1.97013,1.97046,6996976.0
2008-02-07 10:09:00,1.97071,1.97071,1.97022,1.9705,6256077.0
2008-02-07 10:10:00,1.97055,1.97059,1.97048,1.97049,5581281.0
2008-02-07 10:11:00,1.97053,1.97053,1.97023,1.97047,14076203.0
2008-02-07 10:12:00,1.97055,1.97101,1.97055,1.97101,12456636.0
2008-02-07 10:13:00,1.97117,1.97134,1.97117,1.97121,4572567.0
2008-02-07 10:14:00,1.97122,1.97194,1.97122,1.97194,5469268.0
2008-02-07 10:15:00,1.97205,1.9723,1.97195,1.97195,6935585.0
2008-02-07 10:16:00,1.97197,1.97197,1.97082,1.97082,17219156.0
2008-02-07 10:17:00,1.97071,1.97093,1.96996,1.97093,13281534.0
2008-02-07 10:18:00,1.971,1.97117,1.97098,1.97117,7470824.0
2008-02-07 10:19:00,1.97129,1.9716,1.97129,1.97143,19977756.0
2008-02-07 10:20:00,1.97133,1.97133,1.97106,1.97106,1299227.0
2008-02-07 10:21:00,1.97095,1.97095,1.97067,1.97067,482809.0
2008-02-07 10:22:00,1.97061,1.97063,1.97039,1.97039,4134703.0
2008-02-07 10:23:00,1.97018,1.97018,1.96973,1.96973,19445742.0
2008-02-07 10:24:00,1.96966,1.96967,1.96924,1.96924,6993803.0
2008-02-07 10:25:00,1.96953,1.96991,1.96953,1.96979,1492295.0
2008-02-07 10:26:00,1.96949,1.96991,1.96949,1.9696,2102885.0
2008-02-07 10:27:00,1.96942,1.9695,1.96929,1.96929,5457092.0
2008-02-07 10:28:00,1.96932,1.96967,1.96932,1.96954,34984157.0
2008-02-07 10:29:00,1.96932,1.96947,1.96924,1.96937,2271904.0
2008-02-07 10:30:00,1.96901,1.96911,1.96884,1.96887,3787347.0
2008-02-07 10:31:00,1.96884,1.9689,1.96877,1.96881,8514918.0
2008-02-07 10:32:00,1.96884,1.96953,1.96884,1.96953,1037539.0
2008-02-07 10:33:00,1.9696,1.97049,1.9696,1.97049,5756900.0
2008-02-07 10:34:00,1.97045,1.97046,1.97038,1.97046,16920187.0
2008-02-07 10:35:00,1.97062,1.97114,1.97062,1.97114,3763533.0
2008-02-07 10:36:00,1.97112,1.97112,1.97075,1.97078,3464821.0
2008-02-07 10:37:00,1.97079,1.97099,1.97076,1.97092,31685533.0
2008-02-07 10:38:00,1.9707,1.97091,1.97055,1.97071,33980069.0
2008-02-07 10:39:00,1.9709,1.97105,1.97086,1.97096,4865271.0
2008-02-07 10:40:00,1.97086,1.97094,1.97077,1.97083,8780418.0
2008-02-07 10:41:00,1.97085,1.97085,1.97068,1.97076,3431633.0
2008-02-07 10:42:00,1.97071,1.97082,1.9707,1.97082,5125447.0
2008-02-07 10:43:00,1.97094,1.97096,1.97059,1.97059,4136193.0
2008-02-07 10:44:00,1.97034,1.97034,1.97001,1.97001,4124092.0
2008-02-07 10:45:00,1.96985,1.96994,1.96965,1.96994,10276540.0
2008-02-07 10:46:00,1.96991,1.96991,1.9697,1.96991,1059215.0
2008-02-07 10:47:00,1.96998,1.97013,1.96998,1.9701,41006901.0
2008-02-07 10:48:00,1.97014,1.97038,1.97007,1.97038,11413011.0
2008-02-07 10:49:00,1.97014,1.97033,1.9701,1.9701,6768361.0
2008-02-07 10:50:00,1.97004,1.97004,1.96992,1.96992,2086417.0
2008-02-07 10:51:00,1.97003,1.97043,1.97003,1.97022,5578881.0
2008-02-07 10:52:00,1.97009,1.97012,1.96992,1.97012,12975105.0
2008-02-07 10:53:00,1.97009,1.97009,1.96969,1.96969,6574893.0
2008-02-07 10:54:00,1.96975,1.96975,1.96952,1.96959,5637738.0
2008-02-07 10:55:00,1.96974,1.96998,1.96974,1.96988,6655818.0
2008-02-07 10:56:00,1.96992,1.97005,1.96987,1.96989,3268529.0
2008-02-07 10:57:00,1.97002,1.97011,1.96978,1.97003,4380615.0
2008-02-07 10:58:00,1.96984,1.9703,1.96984,1.9703,3511152.0
2008-02-07 10:59:00,1.9705,1.97081,1.9705,1.97065,5218374.0
2008-02-07 11:00:00,1.97061,1.97067,1.97049,1.97054,55994902.0
2008-02-07 11:01:00,1.97049,1.97053,1.97036,1.97047,6781085.0
2008-02-07 11:02:00,1.97061,1.97061,1.97044,1.97049,3063811.0
2008-02-07 11:03:00,1.97032,1.97039,1.9702,1.9702,11067640.0
2008-02-07 11:04:00,1.97009,1.97018,1.97009,1.97018,19847158.0
2008-02-07 11:05:00,1.97022,1.97045,1.97004,1.97004,2123500.0
2008-02-07 11:06:00,1.97004,1.97032,1.97004,1.97032,31238675.0
2008-02-07 11:07:00,1.97038,1.97038,1.96985,1.97036,10656191.0
2008-02-07 11:08:00,1.97037,1.97042,1.97024,1.97042,3388047.0
2008-02-07 11:09:00,1.97045,1.97045,1.97015,1.97015,1529128.0
2008-02-07 11:10:00,1.97004,1.97004,1.96988,1.96988,1511636.0
2008-02-07 11:11:00,1.96986,1.97011,1.96986,1.97011,18630370.0
2008-02-07 11:12:00,1.97012,1.97013,1.96965,1.96965,427023.0
2008-02-07 11:13:00,1.96962,1.96969,1.9695,1.9695,13793042.0
2008-02-07 11:14:00,1.96945,1.96946,1.96924,1.96926,10015686.0
2008-02-07 11:15:00,1.96908,1.96945,1.96908,1.96945,13445012.0
2008-02-07 11:16:00,1.96947,1.96971,1.96947,1.96971,80677069.0
2008-02-07 11:17:00,1.96994,1.97062,1.96993,1.97062,8059504.0
2008-02-07 11:18:00,1.97072,1.97114,1.97072,1.97114,3152630.0
2008-02-07 11:19:00,1.97109,1.97117,1.971,1.971,7184282.0
2008-02-07 11:20:00,1.97091,1.97091,1.97077,1.97091,4514340.0
2008-02-07 11:21:00,1.97083,1.9709,1.97056,1.97056,7917014.0
2008-02-07 11:22:00,1.97035,1.97039,1.97008,1.97039,10179896.0
2008-02-07 11:23:00,1.97039,1.97043,1.97025,1.97043,11661132.0
2008-02-07 11:24:00,1.97041,1.97063,1.97041,1.97057,11257282.0
2008-02-07 11:25:00,1.97055,1.97055,1.97032,1.97037,13543820.0
2008-02-07 11:26:00,1.97036,1.97059,1.97022,1.97023,4472636.0
2008-02-07 11:27:00,1.97031,1.97031,1.96994,1.96994,11324204.0
2008-02-07 11:28:00,1.96996,1.97013,1.96969,1.96997,7311747.0
2008-02-07 11:29:00,1.9698,1.96996,1.96945,1.96996,9102403.0
2008-02-07 11:30:00,1.96998,1.96998,1.96934,1.96934,1946046.0
2008-02-07 11:31:00,1.96928,1.96928,1.969,1.969,43062933.0
2008-02-07 11:32:00,1.96899,1.96899,1.96865,1.96872,2834202.0
2008-02-07 11:33:00,1.96863,1.96863,1.96815,1.9686,2430443.0
2008-02-07 11:34:00,1.96868,1.96878,1.96861,1.96861,1051663.0
2008-02-07 11:35:00,1.96832,1.96832,1.96767,1.96767,5744319.0
2008-02-07 11:36:00,1.9673,1.9673,1.96711,1.96711,1668824.0
2008-02-07 11:37:00,1.96669,1.9668,1.96651,1.96667,3858858.0
2008-02-07 11:38:00,1.96672,1.96672,1.96625,1.96625,3472931.0
2008-02-07 11:39:00,1.96613,1.96619,1.96575,1.96575,4477071.0
2008-02-07 11:40:00,1.96588,1.966,1.96568,1.966,48790641.0
2008-02-07 11:41:00,1.96616,1.96667,1.96616,1.96667,6694153.0
2008-02-07 11:42:00,1.9668,1.96699,1.96675,1.96677,5608441.0
2008-02-07 11:43:00,1.96675,1.96694,1.96669,1.96678,2498400.0
2008-02-07 11:44:00,1.96682,1.96703,1.96672,1.96703,4549177.0
2008-02-07 11:45:00,1.96702,1.96702,1.96659,1.96666,7097077.0
2008-02-07 11:46:00,1.96669,1.9669,1.96669,1.96689,11912427.0
2008-02-07 11:47:00,1.96683,1.96708,1.96667,1.96667,1672725.0
2008-02-07 11:48:00,1.96665,1.96666,1.96656,1.96658,4483497.0
2008-02-07 11:49:00,1.9664,1.9666,1.9664,1.96641,7781607.0
2008-02-07 11:50:00,1.96634,1.96634,1.96614,1.9663,5024911.0
2008-02-07 11:51:00,1.96616,1.96616,1.96598,1.96611,2110380.0
2008-02-07 11:52:00,1.96624,1.96647,1.96622,1.96627,1723559.0
2008-02-07 11:53:00,1.96628,1.96629,1.96613,1.96625,11004630.0
2008-02-07 11:54:00,1.9662,1.96623,1.96605,1.96607,13515488.0
2008-02-07 11:55:00,1.96606,1.9664,1.96606,1.9664,41128388.0
2008-02-07 11:56:00,1.96612,1.96617,1.96607,1.96614,2221363.0
2008-02-07 11:57:00,1.96633,1.96639,1.96628,1.96628,8819085.0
2008-02-07 11:58:00,1.96629,1.96651,1.96615,1.96651,31179014.0
2008-02-07 11:59:00,1.96671,1.96699,1.96671,1.96699,13597293.0
2008-02-07 12:00:00,1.96683,1.96683,1.96635,1.96643,1931539.0
2008-02-07 12:01:00,1.96644,1.96656,1.96631,1.96633,21636629.0
2008-02-07 12:02:00,1.96635,1.96649,1.96629,1.9664,13708296.0
2008-02-07 12:03:00,1.96667,1.9668,1.96667,1.96675,7397318.0
2008-02-07 12:04:00,1.96659,1.96668,1.96659,1.96666,2032589.0
2008-02-07 12:05:00,1.96677,1.96698,1.96677,1.96693,1167750.0
2008-02-07 12:06:00,1.96683,1.96719,1.96683,1.96719,4538795.0
2008-02-07 12:07:00,1.96733,1.96767,1.96733,1.96766,54998313.0
2008-02-07 12:08:00,1.96781,1.96835,1.9677,1.96835,6922806.0
2008-02-07 12:09:00,1.96826,1.96826,1.96804,1.96807,7689121.0
2008-02-07 12:10:00,1.96809,1.96868,1.96809,1.96868,5644766.0
2008-02-07 12:11:00,1.96859,1.96872,1.96838,1.96838,1811678.0
2008-02-07 12:12:00,1.96821,1.96845,1.96809,1.96845,8392741.0
2008-02-07 12:13:00,1.96837,1.96837,1.96821,1.96821,5822827.0
2008-02-07 12:14:00,1.96821,1.96832,1.96814,1.96814,744798.0
2008-02-07 12:15:00,1.968,1.96801,1.96776,1.96776,20034410.0
2008-02-07 12:16:00,1.96766,1.96766,1.96732,1.96745,4484348.0
2008-02-07 12:17:00,1.96736,1.96736,1.96694,1.96698,8412031.0
2008-02-07 12:18:00,1.96697,1.96697,1.96664,1.96664,1406288.0
2008-02-07 12:19:00,1.96648,1.96654,1.96627,1.96627,1550225.0
2008-02-07 12:20:00,1.9662,1.9662,1.96599,1.96602,7311043.0
2008-02-07 12:21:00,1.96596,1.96596,1.96569,1.9657,7062254.0
2008-02-07 12:22:00,1.96564,1.96564,1.96533,1.96533,5093497.0
2008-02-07 12:23:00,1.96533,1.96533,1.96507,1.96507,5506912.0
2008-02-07 12:24:00,1.96497,1.96497,1.96472,1.96472,17935445.0
2008-02-07 12:25:00,1.96468,1.96468,1.96403,1.96403,6610720.0
2008-02-07 12:26:00,1.96436,1.96436,1.96395,1.96395,23570969.0
2008-02-07 12:27:00,1.96396,1.96396,1.96354,1.96354,3425660.0
2008-02-07 12:28:00,1.96396,1.96431,1.96396,1.96431,10001067.0
2008-02-07 12:29:00,1.96431,1.96431,1.96364,1.96364,5412656.0
2008-02-07 12:30:00,1.96344,1.96344,1.96314,1.96314,2710123.0
2008-02-07 12:31:00,1.9631,1.9631,1.96285,1.96304,11391530.0
2008-02-07 12:32:00,1.96301,1.96301,1.96277,1.96277,25723530.0
2008-02-07 12:33:00,1.96289,1.96301,1.96276,1.96301,5823700.0
2008-02-07 12:34:00,1.96302,1.96307,1.96295,1.96298,3749640.0
2008-02-07 12:35:00,1.96332,1.96366,1.96332,1.96343,1108268.0
2008-02-07 12:36:00,1.96342,1.96344,1.96326,1.96336,3188873.0
2008-02-07 12:37:00,1.9633,1.96346,1.96325,1.96346,2203475.0
2008-02-07 12:38:00,1.96345,1.96366,1.96305,1.96364,7141753.0
2008-02-07 12:39:00,1.96368,1.96368,1.96348,1.96355,8246372.0
2008-02-07 12:40:00,1.96325,1.96406,1.96325,1.96406,4727025.0
2008-02-07 12:41:00,1.96431,1.96462,1.96431,1.96462,2062514.0
2008-02-07 12:42:00,1.96453,1.96485,1.96453,1.96476,1848049.0
2008-02-07 12:43:00,1.96462,1.96484,1.96444,1.96484,26902561.0
2008-02-07 12:44:00,1.96478,1.96478,1.96461,1.96461,3280105.0
2008-02-07 12:45:00,1.96448,1.96448,1.96379,1.96379,70648646.0
2008-02-07 12:46:00,1.96379,1.96379,1.96357,1.96357,7480374.0
2008-02-07 12:47:00,1.96362,1.9641,1.96362,1.9641,2063167.0
2008-02-07 12:48:00,1.96409,1.96412,1.96389,1.9641,14075801.0
2008-02-07 12:49:00,1.96423,1.9644,1.96415,1.9642,2509272.0
2008-02-07 12:50:00,1.96428,1.96469,1.96428,1.96438,36065658.0
2008-02-07 12:51:00,1.96428,1.96428,1.96412,1.96423,889447.0
2008-02-07 12:52:00,1.96435,1.9645,1.96429,1.9645,6863330.0
2008-02-07 12:53:00,1.96439,1.96451,1.96423,1.96423,3499941.0
2008-02-07 12:54:00,1.96407,1.96407,1.96393,1.96406,15584997.0
2008-02-07 12:55:00,1.96395,1.964,1.96384,1.96384,4419754.0
2008-02-07 12:56:00,1.96385,1.96402,1.96384,1.96402,3456051.0
2008-02-07 12:57:00,1.96394,1.96429,1.96394,1.96429,1606110.0
2008-02-07 12:58:00,1.96438,1.96453,1.96438,1.96453,21449149.0
2008-02-07 12:59:00,1.96464,1.965,1.96464,1.96495,3541205.0
2008-02-07 13:00:00,1.96511,1.96557,1.96511,1.96555,2460800.0
2008-02-07 13:01:00,1.96548,1.96556,1.96525,1.96525,6320065.0
2008-02-07 13:02:00,1.96527,1.96549,1.96483,1.96549,2244970.0
2008-02-07 13:03:00,1.96548,1.96569,1.96546,1.96546,21110887.0
2008-02-07 13:04:00,1.96564,1.96588,1.96564,1.96568,4347893.0
2008-02-07 13:05:00,1.96585,1.96625,1.96585,1.96616,2337596.0
2008-02-07 13:06:00,1.9663,1.96732,1.9663,1.96732,3192281.0
2008-02-07 13:07:00,1.96731,1.96731,1.9664,1.9664,5564583.0
2008-02-07 13:08:00,1.96635,1.96664,1.96608,1.96664,1608548.0
2008-02-07 13:09:00,1.96686,1.96706,1.96682,1.96706,2430944.0
2008-02-07 13:10:00,1.96709,1.96718,1.96688,1.96688,4539807.0
2008-02-07 13:11:00,1.96664,1.96664,1.96594,1.96594,1267873.0
2008-02-07 13:12:00,1.96609,1.96609,1.96568,1.96573,3998524.0
2008-02-07 13:13:00,1.96555,1.96555,1.96472,1.96472,2710926.0
2008-02-07 13:14:00,1.96461,1.96461,1.96427,1.96434,23237118.0
2008-02-07 13:15:00,1.96433,1.96433,1.96427,1.96431,6121987.0
2008-02-07 13:16:00,1.96432,1.96465,1.96432,1.96442,1354531.0
2008-02-07 13:17:00,1.9645,1.9645,1.96433,1.96439,11382996.0
2008-02-07 13:18:00,1.96448,1.96534,1.96448,1.96534,7568977.0
2008-02-07 13:19:00,1.96529,1.96546,1.96529,1.96538,2007006.0
2008-02-07 13:20:00,1.96542,1.96561,1.96542,1.96561,1556525.0
2008-02-07 13:21:00,1.96557,1.9657,1.96535,1.9657,1469846.0
2008-02-07 13:22:00,1.96583,1.96642,1.96583,1.96642,9905672.0
2008-02-07 13:23:00,1.96648,1.96676,1.96644,1.96676,11367353.0
2008-02-07 13:24:00,1.96671,1.96671,1.96513,1.96649,2081244.0
2008-02-07 13:25:00,1.96634,1.96638,1.96625,1.9663,10618824.0
2008-02-07 13:26:00,1.96638,1.96647,1.96624,1.96634,926003.0
2008-02-07 13:27:00,1.96644,1.96648,1.96617,1.96617,6523250.0
2008-02-07 13:28:00,1.96621,1.96621,1.96572,1.96619,3561280.0
2008-02-07 13:29:00,1.96638,1.96677,1.96638,1.96652,7290008.0
2008-02-07 13:30:00,1.96657,1.96663,1.96617,1.96617,4238291.0
2008-02-07 13:31:00,1.96602,1.96604,1.96576,1.96576,4293702.0
2008-02-07 13:32:00,1.96575,1.96575,1.96543,1.96574,2289648.0
2008-02-07 13:33:00,1.96581,1.96581,1.96544,1.96544,1308370.0
2008-02-07 13:34:00,1.96549,1.96555,1.96535,1.96546,21216348.0
2008-02-07 13:35:00,1.96525,1.96555,1.96525,1.96555,3574994.0
2008-02-07 13:36:00,1.96574,1.96583,1.96552,1.96552,7192690.0
2008-02-07 13:37:00,1.9659,1.9659,1.96564,1.96564,13592839.0
2008-02-07 13:38:00,1.96566,1.96572,1.96551,1.96564,16079122.0
2008-02-07 13:39:00,1.96583,1.96628,1.96583,1.96628,24522729.0
2008-02-07 13:40:00,1.96637,1.9665,1.96609,1.9665,3060544.0
2008-02-07 13:41:00,1.96661,1.96667,1.96661,1.96666,1819588.0
2008-02-07 13:42:00,1.9667,1.96687,1.9667,1.96685,10688540.0
2008-02-07 13:43:00,1.96673,1.967,1.96673,1.967,33558410.0
2008-02-07 13:44:00,1.96727,1.96738,1.96725,1.96738,21607402.0
2008-02-07 13:45:00,1.96732,1.9674,1.96707,1.9674,10526250.0
2008-02-07 13:46:00,1.96757,1.96769,1.96728,1.96766,5235156.0
2008-02-07 13:47:00,1.96735,1.96757,1.96735,1.96743,2634384.0
2008-02-07 13:48:00,1.96732,1.96771,1.96732,1.96771,2568445.0
2008-02-07 13:49:00,1.96783,1.96796,1.96778,1.96781,1683815.0
2008-02-07 13:50:00,1.96754,1.96756,1.9675,1.96755,4762570.0
2008-02-07 13:51:00,1.96746,1.9678,1.96719,1.96719,3146001.0
2008-02-07 13:52:00,1.96719,1.9672,1.96687,1.96687,5993867.0
2008-02-07 13:53:00,1.96715,1.96776,1.96715,1.96776,11898260.0
2008-02-07 13:54:00,1.96769,1.96793,1.96764,1.96785,1150541.0
2008-02-07 13:55:00,1.96804,1.96819,1.96795,1.96813,8882128.0
2008-02-07 13:56:00,1.96804,1.96804,1.96735,1.96764,3244414.0
2008-02-07 13:57:00,1.96762,1.96762,1.96745,1.96745,848179.0
2008-02-07 13:58:00,1.96733,1.96772,1.96733,1.96744,7819345.0
2008-02-07 13:59:00,1.96737,1.96737,1.9671,1.9671,3311578.0
2008-02-07 14:00:00,1.96708,1.96738,1.96682,1.96738,8964783.0
2008-02-07 14:01:00,1.96756,1.96756,1.96718,1.9675,2745727.0
2008-02-07 14:02:00,1.96756,1.96823,1.96756,1.96823,9929285.0
2008-02-07 14:03:00,1.96845,1.96887,1.96845,1.96887,12263506.0
2008-02-07 14:04:00,1.96919,1.96942,1.96913,1.96913,1860216.0
2008-02-07 14:05:00,1.96937,1.97006,1.96937,1.97006,27412324.0
2008-02-07 14:06:00,1.97012,1.97076,1.97012,1.97052,2856649.0
2008-02-07 14:07:00,1.97044,1.97044,1.97011,1.97015,1031065.0
2008-02-07 14:08:00,1.96999,1.96999,1.96947,1.96947,3172603.0
2008-02-07 14:09:00,1.96943,1.96943,1.96845,1.96845,3062897.0
2008-02-07 14:10:00,1.96828,1.96839,1.9682,1.96839,1691034.0
2008-02-07 14:11:00,1.96848,1.96866,1.96844,1.96866,16056677.0
2008-02-07 14:12:00,1.96843,1.96843,1.96774,1.96774,11660956.0
2008-02-07 14:13:00,1.96767,1.96767,1.96733,1.96733,1340179.0
2008-02-07 14:14:00,1.96728,1.96728,1.96657,1.96657,2361168.0
2008-02-07 14:15:00,1.96659,1.96665,1.96656,1.96661,581707.0
2008-02-07 14:16:00,1.96667,1.96679,1.96657,1.96667,22626196.0
2008-02-07 14:17:00,1.96657,1.96672,1.96641,1.96672,4164742.0
2008-02-07 14:18:00,1.96655,1.96655,1.96623,1.96623,3278857.0
2008-02-07 14:19:00,1.96612,1.96614,1.96589,1.96589,12346308.0
2008-02-07 14:20:00,1.96575,1.96583,1.96565,1.96565,2239524.0
2008-02-07 14:21:00,1.9656,1.9656,1.96528,1.96532,10514709.0
2008-02-07 14:22:00,1.96526,1.96526,1.96496,1.96496,41544531.0
2008-02-07 14:23:00,1.96488,1.96506,1.96458,1.96506,4931522.0
2008-02-07 14:24:00,1.96502,1.96521,1.96488,1.96488,9499655.0
2008-02-07 14:25:00,1.96466,1.96466,1.96377,1.9639,6118689.0
2008-02-07 14:26:00,1.96384,1.96386,1.96344,1.96344,672240.0
2008-02-07 14:27:00,1.96345,1.96402,1.96345,1.96402,2390792.0
2008-02-07 14:28:00,1.96409,1.96412,1.96372,1.96372,11377647.0
2008-02-07 14:29:00,1.96371,1.96434,1.96371,1.96434,7102522.0
2008-02-07 14:30:00,1.96434,1.96461,1.96434,1.96461,476753.0
2008-02-07 14:31:00,1.9646,1.9646,1.96448,1.96448,13871813.0
2008-02-07 14:32:00,1.96449,1.96507,1.96449,1.96507,13599509.0
2008-02-07 14:33:00,1.96514,1.96603,1.96514,1.966,21319948.0
2008-02-07 14:34:00,1.96611,1.96638,1.96611,1.96638,29575385.0
2008-02-07 14:35:00,1.96619,1.96619,1.96547,1.96547,1938279.0
2008-02-07 14:36:00,1.96551,1.96567,1.96547,1.96567,15826791.0
2008-02-07 14:37:00,1.96572,1.96572,1.96547,1.96548,32021101.0
2008-02-07 14:38:00,1.96536,1.96557,1.96528,1.96557,2151090.0
2008-02-07 14:39:00,1.9656,1.96607,1.96555,1.96607,2220136.0
2008-02-07 14:40:00,1.96614,1.96614,1.96575,1.96599,27976930.0
2008-02-07 14:41:00,1.96598,1.96608,1.96582,1.96605,996007.0
2008-02-07 14:42:00,1.96626,1.96649,1.96626,1.96638,8031123.0
2008-02-07 14:43:00,1.96619,1.9663,1.96613,1.9663,8860741.0
2008-02-07 14:44:00,1.96651,1.967,1.96651,1.96688,34699338.0
2008-02-07 14:45:00,1.96662,1.96672,1.96649,1.96649,7244804.0
2008-02-07 14:46:00,1.9663,1.96641,1.96618,1.96618,4486660.0
2008-02-07 14:47:00,1.96603,1.96611,1.96546,1.9655,28444225.0
2008-02-07 14:48:00,1.96541,1.96541,1.96458,1.96458,26037043.0
2008-02-07 14:49:00,1.96445,1.96445,1.96394,1.96394,1733368.0
2008-02-07 14:50:00,1.96402,1.96452,1.96401,1.96452,4344222.0
2008-02-07 14:51:00,1.96467,1.96511,1.96467,1.96511,3373944.0
2008-02-07 14:52:00,1.96525,1.96561,1.96522,1.96556,10402586.0
2008-02-07 14:53:00,1.96578,1.96598,1.96578,1.96598,1048356.0
2008-02-07 14:54:00,1.96599,1.96599,1.96566,1.96566,2057185.0
2008-02-07 14:55:00,1.96578,1.96649,1.96578,1.96649,5701264.0
2008-02-07 14:56:00,1.96653,1.96677,1.96653,1.96677,3567560.0
2008-02-07 14:57:00,1.96702,1.96787,1.96702,1.96787,2995954.0
2008-02-07 14:58:00,1.96805,1.96827,1.96805,1.9682,9849650.0
2008-02-07 14:59:00,1.96795,1.96795,1.96757,1.96757,794745.0
2008-02-07 15:00:00,1.96751,1.96751,1.96722,1.96723,9940517.0
2008-02-07 15:01:00,1.96722,1.96722,1.9669,1.9669,1678684.0
2008-02-07 15:02:00,1.96683,1.96693,1.96654,1.96667,2464089.0
2008-02-07 15:03:00,1.96654,1.9667,1.96635,1.96635,1585149.0
2008-02-07 15:04:00,1.96631,1.96631,1.96603,1.96603,2624440.0
2008-02-07 15:05:00,1.96594,1.96596,1.96569,1.96569,14710676.0
2008-02-07 15:06:00,1.96565,1.96565,1.96542,1.96542,1763296.0
2008-02-07 15:07:00,1.96529,1.96532,1.96367,1.96513,1694948.0
2008-02-07 15:08:00,1.96526,1.96545,1.96517,1.96545,13165359.0
2008-02-07 15:09:00,1.9656,1.96584,1.9656,1.96573,3194114.0
2008-02-07 15:10:00,1.96554,1.96579,1.96518,1.96518,7872952.0
2008-02-07 15:11:00,1.96521,1.96537,1.96521,1.96521,860298.0
2008-02-07 15:12:00,1.96501,1.96501,1.96474,1.96477,4977824.0
2008-02-07 15:13:00,1.96498,1.96522,1.96488,1.96522,3855064.0
2008-02-07 15:14:00,1.96554,1.96595,1.96554,1.96595,17705177.0
2008-02-07 15:15:00,1.96592,1.96617,1.96581,1.96617,5179731.0
2008-02-07 15:16:00,1.96641,1.96685,1.96627,1.96627,174433870.0
2008-02-07 15:17:00,1.96589,1.96595,1.96559,1.96559,13394484.0
2008-02-07 15:18:00,1.96535,1.96535,1.96508,1.96508,2320039.0
2008-02-07 15:19:00,1.96512,1.96585,1.96512,1.96585,13926441.0
2008-02-07 15:20:00,1.96592,1.96632,1.96592,1.96604,10618780.0
2008-02-07 15:21:00,1.96602,1.96609,1.96593,1.96593,7266953.0
2008-02-07 15:22:00,1.96583,1.96583,1.96538,1.96538,12623444.0
2008-02-07 15:23:00,1.96538,1.96551,1.96512,1.96551,19017641.0
2008-02-07 15:24:00,1.96568,1.96574,1.96558,1.96558,5928031.0
2008-02-07 15:25:00,1.96551,1.96555,1.96511,1.96511,13570080.0
2008-02-07 15:26:00,1.96518,1.96521,1.965,1.96516,2771129.0
2008-02-07 15:27:00,1.96519,1.9662,1.96519,1.9662,18518675.0
2008-02-07 15:28:00,1.96628,1.96653,1.96604,1.96648,9314772.0
2008-02-07 15:29:00,1.96617,1.96647,1.96617,1.96627,12363316.0
2008-02-07 15:30:00,1.96611,1.96611,1.96531,1.96541,16389170.0
2008-02-07 15:31:00,1.96542,1.96557,1.96526,1.96557,9629083.0
2008-02-07 15:32:00,1.96566,1.96591,1.96558,1.96558,2841236.0
2008-02-07 15:33:00,1.9654,1.9654,1.96478,1.96495,1661133.0
2008-02-07 15:34:00,1.96495,1.96528,1.96483,1.96483,8235143.0
2008-02-07 15:35:00,1.96463,1.96486,1.96463,1.96486,1404057.0
2008-02-07 15:36:00,1.9649,1.96525,1.9649,1.96525,23920336.0
2008-02-07 15:37:00,1.96518,1.96547,1.96518,1.9654,8639296.0
2008-02-07 15:38:00,1.96525,1.9654,1.96515,1.96532,25975309.0
2008-02-07 15:39:00,1.96508,1.9657,1.96508,1.9657,2903188.0
2008-02-07 15:40:00,1.96569,1.96606,1.96569,1.96606,8650883.0
2008-02-07 15:41:00,1.9661,1.9664,1.9661,1.96625,18979509.0
2008-02-07 15:42:00,1.96604,1.96604,1.96532,1.96587,700396.0
2008-02-07 15:43:00,1.96584,1.96611,1.96564,1.96564,3043103.0
2008-02-07 15:44:00,1.96537,1.96537,1.96487,1.96491,11434973.0
2008-02-07 15:45:00,1.96517,1.9657,1.96517,1.96545,4569490.0
2008-02-07 15:46:00,1.96548,1.96548,1.9651,1.96539,18565528.0
2008-02-07 15:47:00,1.96531,1.96531,1.96492,1.96506,18122419.0
2008-02-07 15:48:00,1.96513,1.96528,1.96505,1.96505,41768828.0
2008-02-07 15:49:00,1.9648,1.9648,1.96361,1.96361,4141960.0
2008-02-07 15:50:00,1.96362,1.96439,1.96362,1.96439,8292069.0
2008-02-07 15:51:00,1.96439,1.96445,1.96415,1.96445,5405054.0
2008-02-07 15:52:00,1.96443,1.96451,1.964,1.96451,6308162.0
2008-02-07 15:53:00,1.96453,1.96482,1.96453,1.96482,3747419.0
2008-02-07 15:54:00,1.96485,1.96513,1.96479,1.96513,3024051.0
2008-02-07 15:55:00,1.96516,1.96531,1.96488,1.96498,8123398.0
2008-02-07 15:56:00,1.96496,1.96496,1.96436,1.96436,2420375.0
2008-02-07 15:57:00,1.96477,1.96501,1.96476,1.96501,71975579.0
2008-02-07 15:58:00,1.96502,1.96532,1.96502,1.96532,27612641.0
2008-02-07 15:59:00,1.96538,1.96567,1.96538,1.96567,5258929.0
2008-02-07 16:00:00,1.96563,1.96587,1.96547,1.96547,15860376.0
2008-02-07 16:01:00,1.96555,1.96616,1.96555,1.96616,4730180.0
2008-02-07 16:02:00,1.96622,1.96622,1.96573,1.96588,2917281.0
2008-02-07 16:03:00,1.96562,1.96612,1.96539,1.96539,2092657.0
2008-02-07 16:04:00,1.96526,1.96547,1.96471,1.96471,5050804.0
2008-02-07 16:05:00,1.96449,1.9646,1.96448,1.96454,12789249.0
2008-02-07 16:06:00,1.96451,1.96451,1.96397,1.96397,10059567.0
2008-02-07 16:07:00,1.96405,1.96434,1.9638,1.9638,35102349.0
2008-02-07 16:08:00,1.96376,1.96376,1.96345,1.96351,8919622.0
2008-02-07 16:09:00,1.96343,1.96343,1.96305,1.96315,22476464.0
2008-02-07 16:10:00,1.96328,1.9634,1.96325,1.96331,12567230.0
2008-02-07 16:11:00,1.96324,1.96331,1.96305,1.96311,5254368.0
2008-02-07 16:12:00,1.96257,1.96293,1.96242,1.96242,5412301.0
2008-02-07 16:13:00,1.96217,1.96217,1.96185,1.96201,2015142.0
2008-02-07 16:14:00,1.96224,1.96244,1.96224,1.96233,162550.0
2008-02-07 16:15:00,1.96241,1.96258,1.96236,1.96238,2546304.0
2008-02-07 16:16:00,1.96218,1.96218,1.96156,1.96184,6889030.0
2008-02-07 16:17:00,1.96199,1.96254,1.96199,1.96254,6384768.0
2008-02-07 16:18:00,1.96273,1.96289,1.96273,1.96279,6478691.0
2008-02-07 16:19:00,1.96289,1.96327,1.96289,1.96319,18228739.0
2008-02-07 16:20:00,1.9636,1.96393,1.9636,1.96386,3112548.0
2008-02-07 16:21:00,1.96384,1.96475,1.96379,1.96475,1024652.0
2008-02-07 16:22:00,1.9647,1.96495,1.96456,1.96495,856568.0
2008-02-07 16:23:00,1.96507,1.96517,1.96507,1.96514,2697125.0
2008-02-07 16:24:00,1.96518,1.96553,1.96518,1.96553,2481840.0
2008-02-07 16:25:00,1.96553,1.96555,1.96541,1.96555,10642660.0
2008-02-07 16:26:00,1.96544,1.96577,1.9654,1.96577,16368679.0
2008-02-07 16:27:00,1.96596,1.96616,1.96592,1.96592,1281960.0
2008-02-07 16:28:00,1.96598,1.96628,1.96598,1.96626,40927073.0
2008-02-07 16:29:00,1.96609,1.96609,1.96567,1.96599,4354844.0
2008-02-07 16:30:00,1.96603,1.96611,1.96587,1.96587,2269597.0
2008-02-07 16:31:00,1.96599,1.96603,1.96579,1.9658,7750337.0
2008-02-07 16:32:00,1.96584,1.96584,1.96486,1.96486,20052301.0
2008-02-07 16:33:00,1.96476,1.96491,1.96421,1.96491,22417520.0
2008-02-07 16:34:00,1.96492,1.96494,1.96451,1.96476,2984147.0
2008-02-07 16:35:00,1.96495,1.96603,1.96495,1.96603,18349681.0
2008-02-07 16:36:00,1.96579,1.96581,1.96555,1.96555,2039172.0
2008-02-07 16:37:00,1.96541,1.96567,1.96541,1.96567,10752126.0
2008-02-07 16:38:00,1.96574,1.96574,1.96536,1.96536,13505148.0
2008-02-07 16:39:00,1.96537,1.96547,1.96532,1.96547,5059178.0
2008-02-07 16:40:00,1.96557,1.96599,1.96557,1.96599,13393764.0
2008-02-07 16:41:00,1.96627,1.96663,1.96627,1.96663,1121553.0
2008-02-07 16:42:00,1.96659,1.96659,1.96615,1.96632,18646900.0
2008-02-07 16:43:00,1.96606,1.96624,1.96578,1.96617,13953959.0
2008-02-07 16:44:00,1.96631,1.96658,1.96631,1.96651,2821777.0
2008-02-07 16:45:00,1.96646,1.96646,1.96609,1.96609,1957455.0
2008-02-07 16:46:00,1.96612,1.9667,1.96612,1.9667,1791667.0
2008-02-07 16:47:00,1.96674,1.96674,1.96641,1.96641,6640628.0
2008-02-07 16:48:00,1.96642,1.9666,1.96642,1.96657,2581322.0
2008-02-07 16:49:00,1.96645,1.96659,1.96606,1.96606,4873140.0
2008-02-07 16:50:00,1.96601,1.96612,1.9657,1.96599,2368868.0
2008-02-07 16:51:00,1.96619,1.96699,1.966,1.96699,4816850.0
2008-02-07 16:52:00,1.96699,1.96743,1.96699,1.96743,10976874.0
2008-02-07 16:53:00,1.96713,1.96713,1.96671,1.96671,11961906.0
2008-02-07 16:54:00,1.96658,1.96664,1.96611,1.96611,4926006.0
2008-02-07 16:55:00,1.96607,1.96607,1.96535,1.96535,5138211.0
2008-02-07 16:56:00,1.96519,1.96519,1.96478,1.96481,10112102.0
2008-02-07 16:57:00,1.96472,1.96473,1.96437,1.96437,2934647.0
2008-02-07 16:58:00,1.96429,1.96429,1.96271,1.96399,1221661.0
2008-02-07 16:59:00,1.96386,1.96393,1.96354,1.96378,7790402.0
2008-02-07 17:00:00,1.96377,1.96388,1.96341,1.96341,6498010.0
2008-02-07 17:01:00,1.96328,1.96328,1.96313,1.96322,2965557.0
2008-02-07 17:02:00,1.9634,1.96405,1.9634,1.96405,1486983.0
2008-02-07 17:03:00,1.96409,1.96409,1.96378,1.96408,16399265.0
2008-02-07 17:04:00,1.96411,1.96411,1.96365,1.96365,20848397.0
2008-02-07 17:05:00,1.96361,1.96372,1.96336,1.96372,18969471.0
2008-02-07 17:06:00,1.96376,1.9641,1.96374,1.9641,2950816.0
2008-02-07 17:07:00,1.9643,1.96453,1.96427,1.96427,6717880.0
2008-02-07 17:08:00,1.96421,1.96426,1.96399,1.96413,3267184.0
2008-02-07 17:09:00,1.96402,1.96418,1.96386,1.96418,2256295.0
2008-02-07 17:10:00,1.96437,1.96483,1.96429,1.96483,1410812.0
2008-02-07 17:11:00,1.96492,1.96496,1.96483,1.96488,20528710.0
2008-02-07 17:12:00,1.96488,1.96488,1.96461,1.96461,16471419.0
2008-02-07 17:13:00,1.96444,1.96462,1.96421,1.96453,14103502.0
2008-02-07 17:14:00,1.96467,1.96468,1.96454,1.96455,9352985.0
2008-02-07 17:15:00,1.96447,1.96456,1.9643,1.96456,2304505.0
2008-02-07 17:16:00,1.96438,1.96438,1.96417,1.96417,1254151.0
2008-02-07 17:17:00,1.96423,1.9645,1.96394,1.9642,23971031.0
2008-02-07 17:18:00,1.96439,1.96455,1.96439,1.96452,4269384.0
2008-02-07 17:19:00,1.96442,1.96442,1.96395,1.96395,1460343.0
2008-02-07 17:20:00,1.96409,1.96426,1.96403,1.96426,1562835.0
2008-02-07 17:21:00,1.96417,1.96417,1.96392,1.96396,6625440.0
2008-02-07 17:22:00,1.96403,1.96434,1.96403,1.96434,5464449.0
2008-02-07 17:23:00,1.96448,1.96468,1.96448,1.96463,15449039.0
2008-02-07 17:24:00,1.96469,1.96492,1.96469,1.96492,6827081.0
2008-02-07 17:25:00,1.96495,1.96495,1.96424,1.96424,16284446.0
2008-02-07 17:26:00,1.96413,1.96413,1.96379,1.96399,3347800.0
2008-02-07 17:27:00,1.96393,1.96397,1.96388,1.96395,2511106.0
2008-02-07 17:28:00,1.96381,1.96381,1.96354,1.96358,12306933.0
2008-02-07 17:29:00,1.96348,1.96349,1.96332,1.96338,1182395.0
2008-02-07 17:30:00,1.96354,1.96377,1.96354,1.96375,14580238.0
2008-02-07 17:31:00,1.96378,1.96406,1.96378,1.96406,4907263.0
2008-02-07 17:32:00,1.96399,1.96399,1.96368,1.96368,1435718.0
2008-02-07 17:33:00,1.9636,1.9637,1.96355,1.9637,6234315.0
2008-02-07 17:34:00,1.96365,1.96401,1.96365,1.96393,16414238.0
2008-02-07 17:35:00,1.96385,1.96385,1.9628,1.96339,1808635.0
2008-02-07 17:36:00,1.96356,1.96375,1.96346,1.96375,5525280.0
2008-02-07 17:37:00,1.9639,1.96423,1.96388,1.96423,10359753.0
2008-02-07 17:38:00,1.96449,1.965,1.96449,1.965,3734745.0
2008-02-07 17:39:00,1.96486,1.96494,1.9644,1.9644,6921216.0
2008-02-07 17:40:00,1.96424,1.96428,1.96406,1.96416,11509129.0
2008-02-07 17:41:00,1.96387,1.96417,1.96367,1.96367,6933149.0
2008-02-07 17:42:00,1.9635,1.9635,1.96317,1.96331,1868899.0
2008-02-07 17:43:00,1.96327,1.96362,1.96327,1.96362,10565425.0
2008-02-07 17:44:00,1.96384,1.96421,1.96378,1.96421,3992248.0
2008-02-07 17:45:00,1.9643,1.96461,1.9643,1.9645,5473945.0
2008-02-07 17:46:00,1.96457,1.96457,1.96444,1.96449,2071945.0
2008-02-07 17:47:00,1.9644,1.96444,1.96421,1.96421,3928801.0
2008-02-07 17:48:00,1.96432,1.96441,1.96422,1.96422,22630083.0
2008-02-07 17:49:00,1.96418,1.96418,1.96404,1.96417,1712038.0
2008-02-07 17:50:00,1.96432,1.96449,1.9643,1.96441,1777727.0
2008-02-07 17:51:00,1.96436,1.9644,1.96413,1.96428,3580894.0
2008-02-07 17:52:00,1.96436,1.96447,1.96407,1.96407,14887617.0
2008-02-07 17:53:00,1.96411,1.96438,1.96385,1.96435,476403.0
2008-02-07 17:54:00,1.96421,1.96421,1.96366,1.96366,9397861.0
2008-02-07 17:55:00,1.96358,1.96363,1.96348,1.96363,4806582.0
2008-02-07 17:56:00,1.96356,1.96375,1.96356,1.96373,1271890.0
2008-02-07 17:57:00,1.96373,1.96389,1.96373,1.96374,3012208.0
2008-02-07 17:58:00,1.96365,1.96367,1.96324,1.96324,7411648.0
2008-02-07 17:59:00,1.96298,1.96306,1.96264,1.96264,4919898.0
2008-02-07 18:00:00,1.96251,1.96251,1.96193,1.96193,1150774.0
2008-02-07 18:01:00,1.96181,1.96181,1.96054,1.96054,1789036.0
2008-02-07 18:02:00,1.96042,1.96058,1.96042,1.96058,6880172.0
2008-02-07 18:03:00,1.96069,1.96107,1.96069,1.96107,5424036.0
2008-02-07 18:04:00,1.9611,1.96139,1.9611,1.96139,2851725.0
2008-02-07 18:05:00,1.96155,1.96155,1.96106,1.96133,4078055.0
2008-02-07 18:06:00,1.96121,1.96121,1.96075,1.96075,10361204.0
2008-02-07 18:07:00,1.96085,1.96117,1.96076,1.96117,2594690.0
2008-02-07 18:08:00,1.96138,1.96162,1.96138,1.96162,13173114.0
2008-02-07 18:09:00,1.9616,1.9616,1.96125,1.96125,16217256.0
2008-02-07 18:10:00,1.96114,1.96149,1.96092,1.96149,5440141.0
2008-02-07 18:11:00,1.96141,1.96141,1.96092,1.96092,686528.0
2008-02-07 18:12:00,1.96105,1.96135,1.96105,1.96131,1744253.0
2008-02-07 18:13:00,1.96149,1.96153,1.96116,1.96116,2343603.0
2008-02-07 18:14:00,1.96088,1.96088,1.96045,1.96046,8850346.0
2008-02-07 18:15:00,1.96023,1.96023,1.95991,1.95991,18717721.0
2008-02-07 18:16:00,1.96004,1.96007,1.95988,1.96007,8174443.0
2008-02-07 18:17:00,1.96023,1.96038,1.96021,1.96036,15736853.0
2008-02-07 18:18:00,1.96036,1.96044,1.96014,1.96014,2505246.0
2008-02-07 18:19:00,1.96007,1.96018,1.9598,1.9598,908102.0
2008-02-07 18:20:00,1.95974,1.95999,1.95974,1.95985,8895877.0
2008-02-07 18:21:00,1.95984,1.95986,1.95958,1.95958,1874431.0
2008-02-07 18:22:00,1.95973,1.95989,1.95913,1.95913,25203377.0
2008-02-07 18:23:00,1.95917,1.95927,1.95917,1.95917,22282502.0
2008-02-07 18:24:00,1.9591,1.95931,1.95896,1.95931,7531473.0
2008-02-07 18:25:00,1.95933,1.95938,1.95924,1.95938,4512026.0
2008-02-07 18:26:00,1.95937,1.95961,1.95918,1.95961,6787055.0
2008-02-07 18:27:00,1.95997,1.96015,1.95997,1.96015,4821186.0
2008-02-07 18:28:00,1.96021,1.96047,1.96017,1.96032,7070645.0
2008-02-07 18:29:00,1.96038,1.96053,1.96038,1.96049,3256998.0
2008-02-07 18:30:00,1.96066,1.96075,1.96049,1.96049,4184466.0
2008-02-07 18:31:00,1.96029,1.96029,1.9598,1.95992,57427456.0
2008-02-07 18:32:00,1.95991,1.95998,1.95979,1.95998,5806164.0
2008-02-07 18:33:00,1.9601,1.96034,1.96003,1.96003,8205918.0
2008-02-07 18:34:00,1.95988,1.96017,1.95986,1.96017,3203770.0
2008-02-07 18:35:00,1.95997,1.95997,1.95948,1.95948,20584617.0
2008-02-07 18:36:00,1.95971,1.96009,1.95971,1.96004,6954622.0
2008-02-07 18:37:00,1.96012,1.9614,1.96012,1.9614,4517709.0
2008-02-07 18:38:00,1.96142,1.96163,1.96136,1.96163,2693498.0
2008-02-07 18:39:00,1.96156,1.9616,1.96142,1.96142,2204578.0
2008-02-07 18:40:00,1.96114,1.96151,1.96105,1.96151,17431611.0
2008-02-07 18:41:00,1.96162,1.96182,1.96162,1.96175,3056453.0
2008-02-07 18:42:00,1.96176,1.96178,1.96146,1.96175,5968624.0
2008-02-07 18:43:00,1.96168,1.96168,1.96148,1.96149,6739596.0
2008-02-07 18:44:00,1.96125,1.9614,1.96125,1.96133,3784252.0
2008-02-07 18:45:00,1.96133,1.96153,1.96133,1.9614,1611757.0
2008-02-07 18:46:00,1.96152,1.96156,1.96137,1.96153,3010275.0
2008-02-07 18:47:00,1.96164,1.96182,1.96159,1.96181,39301334.0
2008-02-07 18:48:00,1.96176,1.96193,1.96161,1.96193,15523773.0
2008-02-07 18:49:00,1.962,1.96204,1.96166,1.96166,22712888.0
2008-02-07 18:50:00,1.96164,1.96174,1.96144,1.96174,2128470.0
2008-02-07 18:51:00,1.96193,1.96228,1.96193,1.96227,14269084.0
2008-02-07 18:52:00,1.96222,1.96237,1.96222,1.96237,19907939.0
2008-02-07 18:53:00,1.96243,1.9625,1.96229,1.96229,9376718.0
2008-02-07 18:54:00,1.96238,1.96277,1.96238,1.96277,21195885.0
2008-02-07 18:55:00,1.96268,1.96269,1.96254,1.96255,1305285.0
2008-02-07 18:56:00,1.9624,1.96275,1.9624,1.96275,11283136.0
2008-02-07 18:57:00,1.96269,1.96288,1.96263,1.96263,1104368.0
2008-02-07 18:58:00,1.96257,1.96286,1.96257,1.9628,1976506.0
2008-02-07 18:59:00,1.96285,1.96334,1.96285,1.96334,6639051.0
2008-02-07 19:00:00,1.96355,1.96397,1.96355,1.96367,11869913.0
2008-02-07 19:01:00,1.96363,1.96369,1.96328,1.96328,2319219.0
2008-02-07 19:02:00,1.9633,1.96351,1.9632,1.96328,3295824.0
2008-02-07 19:03:00,1.96327,1.96336,1.96325,1.96333,7454821.0
2008-02-07 19:04:00,1.96316,1.9633,1.96276,1.96276,5011360.0
2008-02-07 19:05:00,1.96268,1.96285,1.96258,1.96258,16009746.0
2008-02-07 19:06:00,1.9625,1.96259,1.96227,1.96227,8624437.0
2008-02-07 19:07:00,1.96223,1.96223,1.96204,1.96204,8987777.0
2008-02-07 19:08:00,1.96199,1.96244,1.96199,1.96223,5797090.0
2008-02-07 19:09:00,1.96206,1.96206,1.96167,1.9618,4924149.0
2008-02-07 19:10:00,1.96193,1.96213,1.96157,1.96157,1422732.0
2008-02-07 19:11:00,1.96145,1.96145,1.96114,1.96114,4121720.0
2008-02-07 19:12:00,1.96127,1.96133,1.96113,1.96113,6744804.0
2008-02-07 19:13:00,1.96125,1.96137,1.96121,1.96135,9082662.0
2008-02-07 19:14:00,1.96137,1.96137,1.96111,1.96122,8807063.0
2008-02-07 19:15:00,1.96121,1.96153,1.96121,1.96153,6497004.0
2008-02-07 19:16:00,1.96166,1.96195,1.96166,1.9619,10115717.0
2008-02-07 19:17:00,1.96175,1.96175,1.96106,1.96106,779311.0
2008-02-07 19:18:00,1.961,1.961,1.96078,1.96091,6049896.0
2008-02-07 19:19:00,1.96079,1.96092,1.96071,1.96092,1359355.0
2008-02-07 19:20:00,1.96115,1.96151,1.96114,1.96151,5684683.0
2008-02-07 19:21:00,1.96134,1.96134,1.96066,1.96066,15786644.0
2008-02-07 19:22:00,1.96056,1.96087,1.96051,1.96059,26216466.0
2008-02-07 19:23:00,1.96046,1.96051,1.96032,1.96045,9135645.0
2008-02-07 19:24:00,1.96052,1.96071,1.96041,1.96071,8128407.0
2008-02-07 19:25:00,1.96077,1.96092,1.96057,1.96066,3895055.0
2008-02-07 19:26:00,1.96055,1.96055,1.96034,1.96034,4335675.0
2008-02-07 19:27:00,1.9604,1.96067,1.96039,1.96067,6046987.0
2008-02-07 19:28:00,1.96076,1.96076,1.96047,1.96047,3560505.0
2008-02-07 19:29:00,1.96068,1.96097,1.96068,1.96079,46234725.0
2008-02-07 19:30:00,1.96061,1.9608,1.9606,1.9606,4435040.0
2008-02-07 19:31:00,1.96048,1.9605,1.9603,1.9603,2638454.0
2008-02-07 19:32:00,1.96017,1.96025,1.95979,1.95979,13494696.0
2008-02-07 19:33:00,1.9598,1.9598,1.95964,1.95964,12878699.0
2008-02-07 19:34:00,1.95929,1.95929,1.95905,1.95911,829200.0
2008-02-07 19:35:00,1.95899,1.95899,1.95883,1.95896,2968122.0
2008-02-07 19:36:00,1.95887,1.95901,1.95865,1.95865,7858871.0
2008-02-07 19:37:00,1.95864,1.95864,1.95819,1.95839,1982509.0
2008-02-07 19:38:00,1.95843,1.95848,1.9579,1.95848,13657460.0
2008-02-07 19:39:00,1.95839,1.95864,1.95817,1.95817,4632574.0
2008-02-07 19:40:00,1.95812,1.95827,1.95812,1.95819,3962796.0
2008-02-07 19:41:00,1.95824,1.95882,1.95824,1.95882,3575350.0
2008-02-07 19:42:00,1.95906,1.9593,1.959,1.9593,5890321.0
2008-02-07 19:43:00,1.95939,1.95973,1.95939,1.95973,5734893.0
2008-02-07 19:44:00,1.95978,1.95978,1.95965,1.95966,7419920.0
2008-02-07 19:45:00,1.95958,1.95958,1.95951,1.95957,19022399.0
2008-02-07 19:46:00,1.95961,1.95961,1.95922,1.95924,13223662.0
2008-02-07 19:47:00,1.95917,1.95944,1.95917,1.95933,76074665.0
2008-02-07 19:48:00,1.95909,1.95915,1.95889,1.95889,6433839.0
2008-02-07 19:49:00,1.95879,1.95893,1.95874,1.95874,5454327.0
2008-02-07 19:50:00,1.95862,1.95864,1.95828,1.95864,5591456.0
2008-02-07 19:51:00,1.95847,1.95858,1.95826,1.95826,3384521.0
2008-02-07 19:52:00,1.95819,1.95838,1.95804,1.95838,10957771.0
2008-02-07 19:53:00,1.95849,1.95879,1.95849,1.95879,6039772.0
2008-02-07 19:54:00,1.95877,1.95891,1.95876,1.95876,7396153.0
2008-02-07 19:55:00,1.95853,1.95853,1.95782,1.95838,5280403.0
2008-02-07 19:56:00,1.95851,1.95891,1.95851,1.95891,11647334.0
2008-02-07 19:57:00,1.95903,1.95922,1.95903,1.95922,5024228.0
2008-02-07 19:58:00,1.9593,1.95947,1.9593,1.95947,7842519.0
2008-02-07 19:59:00,1.95965,1.95988,1.95965,1.95981,28011705.0
2008-02-07 20:00:00,1.95963,1.95963,1.95941,1.95961,10088147.0
2008-02-07 20:01:00,1.95959,1.95975,1.95952,1.95952,2008832.0
2008-02-07 20:02:00,1.95947,1.95947,1.95894,1.95894,16210001.0
2008-02-07 20:03:00,1.95864,1.95864,1.95802,1.95802,1335412.0
2008-02-07 20:04:00,1.95775,1.95775,1.95708,1.95708,7875243.0
2008-02-07 20:05:00,1.95703,1.95703,1.95595,1.95601,10807828.0
2008-02-07 20:06:00,1.95623,1.9564,1.95595,1.95595,11483518.0
2008-02-07 20:07:00,1.95596,1.95648,1.95596,1.95623,8291944.0
2008-02-07 20:08:00,1.95624,1.95703,1.95624,1.95688,5959037.0
2008-02-07 20:09:00,1.95701,1.95724,1.95701,1.95705,23101947.0
2008-02-07 20:10:00,1.95717,1.95771,1.95717,1.95771,4078266.0
2008-02-07 20:11:00,1.95777,1.9581,1.95777,1.95801,7887120.0
2008-02-07 20:12:00,1.95819,1.95846,1.95818,1.95846,7804830.0
2008-02-07 20:13:00,1.95845,1.95879,1.95845,1.95879,13948087.0
2008-02-07 20:14:00,1.95883,1.95904,1.95882,1.95904,10588668.0
2008-02-07 20:15:00,1.95905,1.95934,1.95902,1.95934,7076667.0
2008-02-07 20:16:00,1.95927,1.95961,1.95927,1.95961,14936968.0
2008-02-07 20:17:00,1.95955,1.96,1.95955,1.96,2541281.0
2008-02-07 20:18:00,1.96001,1.96054,1.96001,1.96045,10134874.0
2008-02-07 20:19:00,1.96052,1.96112,1.96052,1.96112,13602608.0
2008-02-07 20:20:00,1.961,1.96121,1.96097,1.96097,5071084.0
2008-02-07 20:21:00,1.961,1.96186,1.961,1.96186,2448628.0
2008-02-07 20:22:00,1.96206,1.96231,1.96196,1.96196,5752484.0
2008-02-07 20:23:00,1.96195,1.96195,1.96175,1.96175,14058548.0
2008-02-07 20:24:00,1.96174,1.96198,1.96165,1.96198,12719396.0
2008-02-07 20:25:00,1.96193,1.96201,1.96161,1.96161,5169746.0
2008-02-07 20:26:00,1.96144,1.96144,1.96122,1.96122,2942312.0
2008-02-07 20:27:00,1.96103,1.96103,1.96033,1.96033,4464614.0
2008-02-07 20:28:00,1.96029,1.96029,1.95991,1.95991,6014983.0
2008-02-07 20:29:00,1.9599,1.9599,1.9596,1.9596,15740607.0
2008-02-07 20:30:00,1.9595,1.9595,1.95925,1.95925,6189332.0
2008-02-07 20:31:00,1.95917,1.95952,1.95917,1.95937,2698844.0
2008-02-07 20:32:00,1.95948,1.96011,1.95948,1.96011,3254442.0
2008-02-07 20:33:00,1.96017,1.96093,1.96017,1.96093,3692820.0
2008-02-07 20:34:00,1.96077,1.96093,1.96066,1.96066,17626230.0
2008-02-07 20:35:00,1.96064,1.96064,1.96038,1.96038,3012082.0
2008-02-07 20:36:00,1.96034,1.96034,1.96018,1.96019,5888947.0
2008-02-07 20:37:00,1.96009,1.96009,1.95989,1.95989,9022369.0
2008-02-07 20:38:00,1.95983,1.95983,1.95948,1.95948,8931424.0
2008-02-07 20:39:00,1.9595,1.9595,1.95928,1.95929,1170966.0
2008-02-07 20:40:00,1.95918,1.95918,1.95907,1.95907,3588303.0
2008-02-07 20:41:00,1.9589,1.95923,1.9589,1.95911,3072515.0
2008-02-07 20:42:00,1.95905,1.95905,1.95889,1.95889,1938941.0
2008-02-07 20:43:00,1.95877,1.95877,1.9573,1.95874,4897894.0
2008-02-07 20:44:00,1.95876,1.95883,1.95855,1.95873,8841313.0
2008-02-07 20:45:00,1.95869,1.95873,1.95857,1.95857,953855.0
2008-02-07 20:46:00,1.95848,1.95873,1.95848,1.95865,17281653.0
2008-02-07 20:47:00,1.95855,1.95855,1.95826,1.95834,3661856.0
2008-02-07 20:48:00,1.95844,1.95844,1.95832,1.95838,12201569.0
2008-02-07 20:49:00,1.9583,1.9584,1.95823,1.9584,11826665.0
2008-02-07 20:50:00,1.95854,1.95868,1.9585,1.95866,17624348.0
2008-02-07 20:51:00,1.95857,1.95867,1.95845,1.95867,6731302.0
2008-02-07 20:52:00,1.95861,1.95861,1.9584,1.9584,13135458.0
2008-02-07 20:53:00,1.95829,1.95843,1.95829,1.95843,5753946.0
2008-02-07 20:54:00,1.95837,1.95866,1.95837,1.95866,5624246.0
2008-02-07 20:55:00,1.95861,1.95868,1.95858,1.95858,41082587.0
2008-02-07 20:56:00,1.9584,1.9584,1.95828,1.9583,3840673.0
2008-02-07 20:57:00,1.95836,1.95838,1.95813,1.95813,9041895.0
2008-02-07 20:58:00,1.95804,1.95804,1.95752,1.95752,9157764.0
2008-02-07 20:59:00,1.95756,1.95789,1.95748,1.95748,1214616.0
2008-02-07 21:00:00,1.95721,1.95726,1.95711,1.95714,3708354.0
2008-02-07 21:01:00,1.95732,1.95747,1.95731,1.95732,9009929.0
2008-02-07 21:02:00,1.95727,1.95727,1.95681,1.95681,5956687.0
2008-02-07 21:03:00,1.9567,1.9567,1.95635,1.95666,2989414.0
2008-02-07 21:04:00,1.95671,1.95689,1.95666,1.95689,8322402.0
2008-02-07 21:05:00,1.95701,1.95748,1.95701,1.95748,7965826.0
2008-02-07 21:06:00,1.95751,1.95758,1.9574,1.95758,7728806.0
2008-02-07 21:07:00,1.95756,1.95783,1.95725,1.95725,1607058.0
2008-02-07 21:08:00,1.95707,1.95714,1.95706,1.9571,6920438.0
2008-02-07 21:09:00,1.95722,1.95758,1.95722,1.95757,316712.0
2008-02-07 21:10:00,1.95761,1.95802,1.95754,1.95802,15996477.0
2008-02-07 21:11:00,1.95803,1.95824,1.95803,1.95824,6254849.0
2008-02-07 21:12:00,1.95831,1.9586,1.95831,1.95858,14673737.0
2008-02-07 21:13:00,1.95862,1.95885,1.95854,1.95884,4653351.0
2008-02-07 21:14:00,1.9589,1.95913,1.95888,1.95913,6134442.0
2008-02-07 21:15:00,1.95911,1.95945,1.95911,1.95945,7076248.0
2008-02-07 21:16:00,1.95946,1.95973,1.95946,1.95973,8012993.0
2008-02-07 21:17:00,1.95974,1.96005,1.95949,1.96005,1540187.0
2008-02-07 21:18:00,1.96004,1.96024,1.96004,1.9602,741717.0
2008-02-07 21:19:00,1.96021,1.96077,1.96021,1.96068,5467897.0
2008-02-07 21:20:00,1.96065,1.96082,1.96056,1.96082,7896796.0
2008-02-07 21:21:00,1.96075,1.96084,1.96075,1.9608,7865004.0
2008-02-07 21:22:00,1.96064,1.9609,1.96046,1.96046,10082704.0
2008-02-07 21:23:00,1.96035,1.96036,1.9602,1.96027,14704310.0
2008-02-07 21:24:00,1.96035,1.96087,1.96035,1.96087,17943958.0
2008-02-07 21:25:00,1.96099,1.96114,1.96099,1.96101,16666443.0
2008-02-07 21:26:00,1.96098,1.96104,1.96085,1.96085,552694.0
2008-02-07 21:27:00,1.96077,1.96098,1.96077,1.96098,9719819.0
2008-02-07 21:28:00,1.96106,1.96121,1.96096,1.96121,3065309.0
2008-02-07 21:29:00,1.96108,1.96108,1.96058,1.96096,3030504.0
2008-02-07 21:30:00,1.961,1.96114,1.96092,1.96114,2771159.0
2008-02-07 21:31:00,1.96123,1.96177,1.96123,1.96177,7093304.0
2008-02-07 21:32:00,1.96198,1.96237,1.96198,1.96237,11619343.0
2008-02-07 21:33:00,1.96234,1.96283,1.96234,1.96283,7718467.0
2008-02-07 21:34:00,1.96285,1.96285,1.96218,1.96218,5101202.0
2008-02-07 21:35:00,1.96214,1.96214,1.96163,1.96184,11368010.0
2008-02-07 21:36:00,1.96194,1.96204,1.96185,1.96204,5514543.0
2008-02-07 21:37:00,1.9618,1.9618,1.96123,1.96123,7846664.0
2008-02-07 21:38:00,1.96128,1.96178,1.96127,1.96178,24255813.0
2008-02-07 21:39:00,1.96183,1.9623,1.96183,1.96224,13147533.0
2008-02-07 21:40:00,1.96241,1.96282,1.96241,1.96276,4697525.0
2008-02-07 21:41:00,1.96274,1.96319,1.96271,1.96319,9934282.0
2008-02-07 21:42:00,1.96321,1.96348,1.96321,1.96347,9591502.0
2008-02-07 21:43:00,1.96335,1.96335,1.9631,1.96312,839427.0
2008-02-07 21:44:00,1.96313,1.96327,1.96278,1.96278,12258759.0
2008-02-07 21:45:00,1.96275,1.96282,1.96257,1.96282,7595248.0
2008-02-07 21:46:00,1.96313,1.96356,1.96313,1.96356,9625964.0
2008-02-07 21:47:00,1.96358,1.96377,1.96358,1.96363,14268760.0
2008-02-07 21:48:00,1.96358,1.96367,1.96344,1.96367,6356666.0
2008-02-07 21:49:00,1.96372,1.96383,1.96371,1.96383,17805543.0
2008-02-07 21:50:00,1.9639,1.96408,1.9639,1.96394,14163725.0
2008-02-07 21:51:00,1.9639,1.96392,1.96367,1.96367,5880022.0
2008-02-07 21:52:00,1.9637,1.96384,1.96363,1.96376,2012787.0
2008-02-07 21:53:00,1.9637,1.96374,1.96349,1.96349,4283080.0
2008-02-07 21:54:00,1.96362,1.96389,1.96362,1.96379,4847249.0
2008-02-07 21:55:00,1.96366,1.96366,1.96318,1.96318,4030017.0
2008-02-07 21:56:00,1.96296,1.96296,1.96258,1.96258,5105901.0
2008-02-07 21:57:00,1.96275,1.96298,1.96274,1.96274,3363873.0
2008-02-07 21:58:00,1.96278,1.96278,1.96239,1.96239,3934871.0
2008-02-07 21:59:00,1.96235,1.9626,1.96235,1.96257,10048938.0
2008-02-07 22:00:00,1.96243,1.96243,1.96211,1.96214,11011597.0
2008-02-07 22:01:00,1.9622,1.96255,1.9622,1.96255,11790129.0
2008-02-07 22:02:00,1.96239,1.96286,1.96239,1.96286,3815818.0
2008-02-07 22:03:00,1.96287,1.963,1.96287,1.96289,9172780.0
2008-02-07 22:04:00,1.96291,1.9634,1.96291,1.9634,4307197.0
2008-02-07 22:05:00,1.96331,1.96331,1.96259,1.96259,2448086.0
2008-02-07 22:06:00,1.96255,1.96255,1.9623,1.96236,2909730.0
2008-02-07 22:07:00,1.96241,1.96258,1.96238,1.96238,6157333.0
2008-02-07 22:08:00,1.96251,1.96258,1.9625,1.96258,37270110.0
2008-02-07 22:09:00,1.96273,1.96305,1.96273,1.96273,2722086.0
2008-02-07 22:10:00,1.9627,1.96282,1.96227,1.96227,20865351.0
2008-02-07 22:11:00,1.96228,1.96248,1.96228,1.96239,4524011.0
2008-02-07 22:12:00,1.96234,1.96234,1.96175,1.96175,7886107.0
2008-02-07 22:13:00,1.96152,1.96152,1.96123,1.96123,4948405.0
2008-02-07 22:14:00,1.96121,1.96121,1.96107,1.96118,6537837.0
2008-02-07 22:15:00,1.96134,1.96181,1.96134,1.96181,4969430.0
2008-02-07 22:16:00,1.96186,1.96186,1.96165,1.96165,16600719.0
2008-02-07 22:17:00,1.96143,1.96143,1.96111,1.96114,23287883.0
2008-02-07 22:18:00,1.96128,1.96153,1.96128,1.96136,7923378.0
2008-02-07 22:19:00,1.96138,1.96138,1.9613,1.96133,5168876.0
2008-02-07 22:20:00,1.96118,1.96123,1.96105,1.96112,6449019.0
2008-02-07 22:21:00,1.96103,1.96117,1.9609,1.96117,11466337.0
2008-02-07 22:22:00,1.95975,1.96126,1.95975,1.96104,5576552.0
2008-02-07 22:23:00,1.96117,1.96141,1.96117,1.96141,5751484.0
2008-02-07 22:24:00,1.96145,1.96167,1.96145,1.96162,5804512.0
2008-02-07 22:25:00,1.96156,1.96168,1.96151,1.96161,9837691.0
2008-02-07 22:26:00,1.96151,1.96156,1.96151,1.96154,2676673.0
2008-02-07 22:27:00,1.9616,1.96168,1.96128,1.96128,5229000.0
2008-02-07 22:28:00,1.96102,1.96107,1.96078,1.96107,13175419.0
2008-02-07 22:29:00,1.96129,1.9617,1.96129,1.9617,11374036.0
2008-02-07 22:30:00,1.96184,1.96215,1.96178,1.96178,6584100.0
2008-02-07 22:31:00,1.96193,1.96198,1.96139,1.96186,7832872.0
2008-02-07 22:32:00,1.96204,1.96204,1.96187,1.96189,5177082.0
2008-02-07 22:33:00,1.96181,1.96181,1.96159,1.96167,4517786.0
2008-02-07 22:34:00,1.96159,1.96162,1.9615,1.96162,9236460.0
2008-02-07 22:35:00,1.96169,1.96169,1.96157,1.96169,10071307.0
2008-02-07 22:36:00,1.96179,1.96189,1.96172,1.96186,11374531.0
2008-02-07 22:37:00,1.96188,1.96197,1.9618,1.96191,2182859.0
2008-02-07 22:38:00,1.96191,1.96196,1.9616,1.96196,11264439.0
2008-02-07 22:39:00,1.96191,1.96209,1.96191,1.96202,16574374.0
2008-02-07 22:40:00,1.96202,1.96205,1.96185,1.96205,9762928.0
2008-02-07 22:41:00,1.9622,1.96256,1.96208,1.96208,7594975.0
2008-02-07 22:42:00,1.96241,1.96241,1.96188,1.9623,8279289.0
2008-02-07 22:43:00,1.9623,1.96236,1.96214,1.96236,7212641.0
2008-02-07 22:44:00,1.96237,1.96305,1.96237,1.96305,8858815.0
2008-02-07 22:45:00,1.96305,1.96305,1.96282,1.96297,17570456.0
2008-02-07 22:46:00,1.96294,1.96294,1.9627,1.96271,3673995.0
2008-02-07 22:47:00,1.96287,1.96298,1.96281,1.96281,846236.0
2008-02-07 22:48:00,1.96278,1.9628,1.96258,1.9628,22745231.0
2008-02-07 22:49:00,1.96292,1.96299,1.96277,1.96299,5017593.0
2008-02-07 22:50:00,1.96286,1.96296,1.96277,1.96287,5305189.0
2008-02-07 22:51:00,1.96317,1.96367,1.9629,1.96367,13512073.0
2008-02-07 22:52:00,1.96368,1.96402,1.96368,1.96385,4549081.0
2008-02-07 22:53:00,1.9638,1.9638,1.96353,1.96356,6959354.0
2008-02-07 22:54:00,1.9636,1.9636,1.96303,1.96359,13228126.0
2008-02-07 22:55:00,1.96363,1.96363,1.96339,1.96339,2808747.0
2008-02-07 22:56:00,1.96326,1.96326,1.96305,1.96306,3797852.0
2008-02-07 22:57:00,1.96313,1.96335,1.96307,1.96307,8436093.0
2008-02-07 22:58:00,1.96295,1.96295,1.96245,1.96251,7100052.0
2008-02-07 22:59:00,1.96254,1.9627,1.96254,1.96255,14859148.0
2008-02-07 23:00:00,1.96209,1.96264,1.96209,1.96254,2664023.0
2008-02-07 23:01:00,1.96246,1.96251,1.96241,1.96243,17002080.0
2008-02-07 23:02:00,1.96258,1.96267,1.96254,1.96254,3614979.0
2008-02-07 23:03:00,1.9626,1.96278,1.9626,1.96278,10035446.0
2008-02-07 23:04:00,1.96274,1.96288,1.96262,1.96274,13830543.0
2008-02-07 23:05:00,1.96276,1.96283,1.96243,1.96243,11102087.0
2008-02-07 23:06:00,1.9623,1.96236,1.96229,1.96236,7734103.0
2008-02-07 23:07:00,1.96228,1.96228,1.962,1.962,31284057.0
2008-02-07 23:08:00,1.962,1.96202,1.96166,1.96196,8533515.0
2008-02-07 23:09:00,1.9619,1.9619,1.96161,1.96178,5274279.0
2008-02-07 23:10:00,1.96166,1.96178,1.96166,1.96171,4642147.0
2008-02-07 23:11:00,1.96165,1.9617,1.96138,1.96138,9720978.0
2008-02-07 23:12:00,1.96118,1.96118,1.96088,1.96106,17142114.0
2008-02-07 23:13:00,1.96106,1.96106,1.96088,1.96088,7080063.0
2008-02-07 23:14:00,1.96082,1.96082,1.96041,1.96059,3206181.0
2008-02-07 23:15:00,1.96054,1.96077,1.96031,1.96031,5417033.0
2008-02-07 23:16:00,1.96013,1.96032,1.96013,1.96032,4566606.0
2008-02-07 23:17:00,1.96035,1.96044,1.96008,1.96027,5842203.0
2008-02-07 23:18:00,1.96042,1.96072,1.96042,1.96072,2968973.0
2008-02-07 23:19:00,1.96078,1.96089,1.96068,1.96086,17639703.0
2008-02-07 23:20:00,1.96085,1.96106,1.96054,1.96106,15394495.0
2008-02-07 23:21:00,1.96117,1.96125,1.96098,1.96098,10575040.0
2008-02-07 23:22:00,1.96091,1.96109,1.96091,1.96108,14032389.0
2008-02-07 23:23:00,1.96114,1.96132,1.96112,1.96125,2931297.0
2008-02-07 23:24:00,1.96131,1.96136,1.96118,1.96136,2970431.0
2008-02-07 23:25:00,1.96128,1.96128,1.96095,1.96098,1823614.0
2008-02-07 23:26:00,1.96086,1.96097,1.96074,1.96097,3158510.0
2008-02-07 23:27:00,1.96099,1.96101,1.96078,1.96093,2562181.0
2008-02-07 23:28:00,1.96089,1.96099,1.96089,1.96099,2417355.0
2008-02-07 23:29:00,1.96095,1.96103,1.96095,1.961,10789470.0
2008-02-07 23:30:00,1.96101,1.96107,1.96064,1.96094,17435651.0
2008-02-07 23:31:00,1.96045,1.96094,1.96045,1.96092,15276696.0
2008-02-07 23:32:00,1.96102,1.96115,1.96096,1.96096,7198782.0
2008-02-07 23:33:00,1.96092,1.96092,1.96066,1.96066,2778178.0
2008-02-07 23:34:00,1.96059,1.96069,1.96044,1.96044,10262951.0
2008-02-07 23:35:00,1.96039,1.96066,1.96039,1.96039,2387391.0
2008-02-07 23:36:00,1.96057,1.96057,1.96029,1.96029,8864929.0
2008-02-07 23:37:00,1.96039,1.96065,1.9591,1.9604,13784395.0
2008-02-07 23:38:00,1.96032,1.96039,1.96019,1.96033,5711881.0
2008-02-07 23:39:00,1.96029,1.96037,1.96026,1.96037,1623058.0
2008-02-07 23:40:00,1.96039,1.96049,1.96023,1.96049,4974562.0
2008-02-07 23:41:00,1.96037,1.96056,1.96037,1.96046,9191567.0
2008-02-07 23:42:00,1.96046,1.9606,1.96039,1.96039,2170418.0
2008-02-07 23:43:00,1.96047,1.9607,1.96037,1.96038,6591536.0
2008-02-07 23:44:00,1.96051,1.96056,1.9601,1.96056,9370731.0
2008-02-07 23:45:00,1.96058,1.96061,1.96029,1.96029,6227847.0
2008-02-07 23:46:00,1.96032,1.96061,1.96032,1.96044,6906683.0
2008-02-07 23:47:00,1.96034,1.96034,1.96017,1.96025,2023303.0
2008-02-07 23:48:00,1.96011,1.96018,1.9599,1.9599,6927633.0
2008-02-07 23:49:00,1.9598,1.95987,1.95963,1.95987,2962455.0
2008-02-07 23:50:00,1.95987,1.96,1.95951,1.95977,7038030.0
2008-02-07 23:51:00,1.95962,1.95962,1.95923,1.95957,7064365.0
2008-02-07 23:52:00,1.95966,1.95968,1.95932,1.95932,5914548.0
2008-02-07 23:53:00,1.95926,1.95962,1.95908,1.95962,4146128.0
2008-02-07 23:54:00,1.95962,1.95982,1.95962,1.95966,8954229.0
2008-02-07 23:55:00,1.95965,1.95965,1.95939,1.95945,15551102.0
2008-02-07 23:56:00,1.95931,1.95931,1.95891,1.95893,22692739.0
2008-02-07 23:57:00,1.95891,1.95899,1.95866,1.95866,10826300.0
2008-02-07 23:58:00,1.95848,1.95849,1.95792,1.95849,5993674.0
2008-02-07 23:59:00,1.95841,1.95841,1.95818,1.95838,12509158.0
2008-02-08 00:00:00,1.95839,1.95864,1.95839,1.95864,3924161.0
2008-02-08 00:01:00,1.95887,1.95925,1.95887,1.95922,10621430.0
2008-02-08 00:02:00,1.95935,1.95958,1.95935,1.95951,11181314.0
2008-02-08 00:03:00,1.95959,1.95971,1.95953,1.95971,7693448.0
2008-02-08 00:04:00,1.95957,1.95957,1.9592,1.9592,8080012.0
2008-02-08 00:05:00,1.95936,1.9595,1.95932,1.95945,1763765.0
2008-02-08 00:06:00,1.95937,1.95969,1.95937,1.95969,9773967.0
2008-02-08 00:07:00,1.95975,1.95982,1.95951,1.95982,3884794.0
2008-02-08 00:08:00,1.95978,1.95989,1.95975,1.95983,13531979.0
2008-02-08 00:09:00,1.95977,1.95977,1.95952,1.95959,7008552.0
2008-02-08 00:10:00,1.95957,1.95966,1.95945,1.95949,5763296.0
2008-02-08 00:11:00,1.95939,1.95939,1.95895,1.95934,9947512.0
2008-02-08 00:12:00,1.95928,1.95928,1.95867,1.95905,15162960.0
2008-02-08 00:13:00,1.95927,1.95949,1.9591,1.95949,5959635.0
2008-02-08 00:14:00,1.95963,1.95987,1.95961,1.95985,8681479.0
2008-02-08 00:15:00,1.95993,1.96003,1.95984,1.95984,3493396.0
2008-02-08 00:16:00,1.95971,1.95987,1.95971,1.9598,8647530.0
2008-02-08 00:17:00,1.95972,1.95972,1.95951,1.95957,3180476.0
2008-02-08 00:18:00,1.95957,1.95983,1.95957,1.95983,4952635.0
2008-02-08 00:19:00,1.95981,1.95983,1.95959,1.95983,12375489.0
2008-02-08 00:20:00,1.95987,1.96005,1.95973,1.95981,8014986.0
2008-02-08 00:21:00,1.95992,1.95997,1.95848,1.95997,8950246.0
2008-02-08 00:22:00,1.95993,1.96005,1.95992,1.95994,11528074.0
2008-02-08 00:23:00,1.95985,1.96,1.95985,1.95997,7016533.0
2008-02-08 00:24:00,1.95993,1.95993,1.95972,1.95993,2409321.0
2008-02-08 00:25:00,1.96001,1.96014,1.95994,1.96014,4214765.0
2008-02-08 00:26:00,1.96001,1.96018,1.96001,1.96001,10256754.0
2008-02-08 00:27:00,1.95997,1.95997,1.95964,1.95991,3151471.0
2008-02-08 00:28:00,1.95991,1.96011,1.95987,1.96011,3592375.0
2008-02-08 00:29:00,1.96015,1.96038,1.96015,1.96021,8862090.0
2008-02-08 00:30:00,1.96022,1.96024,1.96008,1.96023,11791574.0
2008-02-08 00:31:00,1.96029,1.96035,1.95986,1.9602,15832468.0
2008-02-08 00:32:00,1.96021,1.96036,1.96021,1.96032,5264909.0
2008-02-08 00:33:00,1.96032,1.96032,1.9602,1.96028,2409112.0
2008-02-08 00:34:00,1.96023,1.96036,1.96015,1.96018,12705098.0
2008-02-08 00:35:00,1.96021,1.96021,1.95978,1.95978,3189212.0
2008-02-08 00:36:00,1.96009,1.96025,1.96009,1.9601,5953512.0
2008-02-08 00:37:00,1.96018,1.96045,1.96018,1.96033,10837746.0
2008-02-08 00:38:00,1.96042,1.96067,1.96042,1.96056,7240093.0
2008-02-08 00:39:00,1.96037,1.96045,1.96037,1.96039,2934118.0
2008-02-08 00:40:00,1.9605,1.96059,1.96014,1.96014,3045916.0
2008-02-08 00:41:00,1.96006,1.96014,1.95979,1.95979,4520639.0
2008-02-08 00:42:00,1.95982,1.95982,1.95972,1.9598,5044669.0
2008-02-08 00:43:00,1.95957,1.95957,1.95917,1.95917,26532335.0
2008-02-08 00:44:00,1.95911,1.95913,1.95888,1.95913,9294459.0
2008-02-08 00:45:00,1.95918,1.95918,1.95904,1.95912,6316757.0
2008-02-08 00:46:00,1.95914,1.95914,1.95898,1.95912,7252464.0
2008-02-08 00:47:00,1.9591,1.95913,1.95899,1.95911,4494334.0
2008-02-08 00:48:00,1.95911,1.9592,1.95909,1.95917,8531235.0
2008-02-08 00:49:00,1.95915,1.9592,1.95902,1.9592,2109139.0
2008-02-08 00:50:00,1.95906,1.95921,1.95879,1.95921,11326521.0
2008-02-08 00:51:00,1.95923,1.95954,1.95922,1.95954,6511018.0
2008-02-08 00:52:00,1.95956,1.95958,1.95946,1.95956,5367096.0
2008-02-08 00:53:00,1.95951,1.95959,1.95941,1.95954,12322953.0
2008-02-08 00:54:00,1.95951,1.95995,1.95951,1.95995,4931552.0
2008-02-08 00:55:00,1.96005,1.96009,1.95992,1.96009,5500891.0
2008-02-08 00:56:00,1.96024,1.9603,1.96004,1.96004,3575870.0
2008-02-08 00:57:00,1.95995,1.9601,1.95995,1.95998,4535922.0
2008-02-08 00:58:00,1.95996,1.95996,1.95984,1.95992,2206150.0
2008-02-08 00:59:00,1.9599,1.96007,1.95985,1.95985,7162530.0
2008-02-08 01:00:00,1.95985,1.95985,1.95943,1.95943,4794862.0
2008-02-08 01:01:00,1.95963,1.9597,1.95949,1.95949,8786495.0
2008-02-08 01:02:00,1.95919,1.9594,1.95918,1.95933,13143485.0
2008-02-08 01:03:00,1.95887,1.95954,1.95887,1.95954,3870968.0
2008-02-08 01:04:00,1.95971,1.95991,1.95971,1.95981,10487924.0
2008-02-08 01:05:00,1.95981,1.95981,1.95929,1.95969,8527277.0
2008-02-08 01:06:00,1.95986,1.96011,1.95969,1.95985,5505868.0
2008-02-08 01:07:00,1.95979,1.95979,1.95964,1.95977,3475926.0
2008-02-08 01:08:00,1.95981,1.9601,1.95981,1.9601,9274517.0
2008-02-08 01:09:00,1.96011,1.96027,1.96002,1.96002,4440029.0
2008-02-08 01:10:00,1.95996,1.96005,1.95987,1.95987,11096514.0
2008-02-08 01:11:00,1.95999,1.96003,1.95996,1.95996,5123188.0
2008-02-08 01:12:00,1.96008,1.96069,1.96005,1.96069,3855916.0
2008-02-08 01:13:00,1.96071,1.96087,1.96062,1.96074,17545586.0
2008-02-08 01:14:00,1.96068,1.96074,1.96062,1.96062,2938396.0
2008-02-08 01:15:00,1.96052,1.96054,1.96039,1.96051,9439047.0
2008-02-08 01:16:00,1.96047,1.96047,1.96019,1.96019,6336976.0
2008-02-08 01:17:00,1.96039,1.96039,1.96025,1.96025,13152050.0
2008-02-08 01:18:00,1.96033,1.96036,1.96017,1.96017,21547979.0
2008-02-08 01:19:00,1.96033,1.96037,1.96028,1.96028,3975165.0
2008-02-08 01:20:00,1.96035,1.96035,1.96001,1.96001,2064143.0
2008-02-08 01:21:00,1.96012,1.96033,1.96012,1.96033,2184301.0
2008-02-08 01:22:00,1.96037,1.9604,1.96035,1.96036,3577884.0
2008-02-08 01:23:00,1.96038,1.96038,1.96021,1.96021,26947339.0
2008-02-08 01:24:00,1.96021,1.96021,1.96,1.96004,6925085.0
2008-02-08 01:25:00,1.95953,1.96012,1.95953,1.96009,25486926.0
2008-02-08 01:26:00,1.96008,1.96049,1.95998,1.95998,3312305.0
2008-02-08 01:27:00,1.96011,1.96011,1.95957,1.95976,5699882.0
2008-02-08 01:28:00,1.95996,1.96019,1.95989,1.95989,7612668.0
2008-02-08 01:29:00,1.96,1.96018,1.96,1.96018,5457139.0
2008-02-08 01:30:00,1.96009,1.96009,1.95983,1.9599,5052390.0
2008-02-08 01:31:00,1.95995,1.96005,1.95987,1.95987,8310969.0
2008-02-08 01:32:00,1.95978,1.96004,1.95955,1.95955,4358155.0
2008-02-08 01:33:00,1.95964,1.95987,1.95957,1.95963,5717206.0
2008-02-08 01:34:00,1.95969,1.95972,1.95957,1.95963,27414398.0
2008-02-08 01:35:00,1.9595,1.9595,1.95938,1.95939,16467938.0
2008-02-08 01:36:00,1.9593,1.9593,1.95894,1.95915,4678107.0
2008-02-08 01:37:00,1.95915,1.9593,1.95911,1.95924,6360454.0
2008-02-08 01:38:00,1.95926,1.95933,1.95867,1.95914,9423083.0
2008-02-08 01:39:00,1.95922,1.95925,1.95916,1.95916,10596468.0
2008-02-08 01:40:00,1.95927,1.95927,1.95897,1.95917,4000427.0
2008-02-08 01:41:00,1.95932,1.95963,1.9593,1.95963,5662303.0
2008-02-08 01:42:00,1.95955,1.95955,1.95905,1.95937,4492580.0
2008-02-08 01:43:00,1.9594,1.95951,1.95935,1.95948,8850550.0
2008-02-08 01:44:00,1.95959,1.95964,1.95953,1.95961,13861520.0
2008-02-08 01:45:00,1.95948,1.95955,1.95943,1.95955,7715240.0
2008-02-08 01:46:00,1.95945,1.95945,1.95915,1.95915,3659264.0
2008-02-08 01:47:00,1.95913,1.9595,1.95913,1.9595,29074367.0
2008-02-08 01:48:00,1.95958,1.95958,1.95931,1.95931,7161426.0
2008-02-08 01:49:00,1.95927,1.95944,1.95924,1.95939,13197581.0
2008-02-08 01:50:00,1.95952,1.95963,1.9595,1.9595,5509418.0
2008-02-08 01:51:00,1.95961,1.95961,1.95944,1.95952,6769515.0
2008-02-08 01:52:00,1.95957,1.95971,1.95957,1.95971,4660153.0
2008-02-08 01:53:00,1.9597,1.9597,1.95953,1.95966,924537.0
2008-02-08 01:54:00,1.95978,1.96002,1.95978,1.9598,15643659.0
2008-02-08 01:55:00,1.9597,1.9598,1.95963,1.95965,1520490.0
2008-02-08 01:56:00,1.95955,1.95955,1.95917,1.95948,2826341.0
2008-02-08 01:57:00,1.95949,1.95961,1.95944,1.95952,9405609.0
2008-02-08 01:58:00,1.95953,1.95953,1.95924,1.95938,7110909.0
2008-02-08 01:59:00,1.95933,1.95948,1.95933,1.95944,16294512.0
2008-02-08 02:00:00,1.95953,1.95953,1.95935,1.95939,1363010.0
2008-02-08 02:01:00,1.9595,1.95951,1.95941,1.95945,6344528.0
2008-02-08 02:02:00,1.95938,1.95938,1.95913,1.95934,10674719.0
2008-02-08 02:03:00,1.95939,1.95956,1.95936,1.95956,23846930.0
2008-02-08 02:04:00,1.95954,1.95962,1.95947,1.95962,15194042.0
2008-02-08 02:05:00,1.9595,1.95957,1.95936,1.95936,8986582.0
2008-02-08 02:06:00,1.95946,1.95961,1.95946,1.95949,3944935.0
2008-02-08 02:07:00,1.95943,1.95943,1.95929,1.9593,5400427.0
2008-02-08 02:08:00,1.9593,1.95944,1.9593,1.95936,6551998.0
2008-02-08 02:09:00,1.95932,1.95941,1.95896,1.95925,7142309.0
2008-02-08 02:10:00,1.95935,1.95942,1.9592,1.95942,3163665.0
2008-02-08 02:11:00,1.95943,1.95951,1.95941,1.95941,6652870.0
2008-02-08 02:12:00,1.95941,1.95949,1.95934,1.95939,1902851.0
2008-02-08 02:13:00,1.95932,1.95943,1.95927,1.95943,6306896.0
2008-02-08 02:14:00,1.95937,1.95944,1.95924,1.95938,6390815.0
2008-02-08 02:15:00,1.95932,1.95934,1.95893,1.9593,9978415.0
2008-02-08 02:16:00,1.95912,1.95935,1.95909,1.95929,7088437.0
2008-02-08 02:17:00,1.95935,1.95956,1.95935,1.95946,2178697.0
2008-02-08 02:18:00,1.95941,1.95941,1.95921,1.95926,8509921.0
2008-02-08 02:19:00,1.95937,1.95937,1.95912,1.95919,4586118.0
2008-02-08 02:20:00,1.95923,1.95951,1.95923,1.95951,1496319.0
2008-02-08 02:21:00,1.95953,1.95953,1.95927,1.95943,6019477.0
2008-02-08 02:22:00,1.95936,1.95939,1.95787,1.95939,13340169.0
2008-02-08 02:23:00,1.95935,1.95935,1.95917,1.95917,9003584.0
2008-02-08 02:24:00,1.95883,1.95903,1.95878,1.95878,2224762.0
2008-02-08 02:25:00,1.95886,1.95913,1.95886,1.95913,10317636.0
2008-02-08 02:26:00,1.95921,1.95927,1.95916,1.95927,3004085.0
2008-02-08 02:27:00,1.95925,1.95925,1.95914,1.95914,7146609.0
2008-02-08 02:28:00,1.95898,1.95898,1.95836,1.95836,14117640.0
2008-02-08 02:29:00,1.95884,1.95913,1.95866,1.95913,15911343.0
2008-02-08 02:30:00,1.9591,1.95912,1.95885,1.95885,10085503.0
2008-02-08 02:31:00,1.95897,1.95936,1.95897,1.95936,2344670.0
2008-02-08 02:32:00,1.95949,1.95954,1.95929,1.95954,2598035.0
2008-02-08 02:33:00,1.95948,1.95948,1.95925,1.95946,2889232.0
2008-02-08 02:34:00,1.95962,1.95962,1.95951,1.95956,1953106.0
2008-02-08 02:35:00,1.95954,1.95954,1.95933,1.95948,3212663.0
2008-02-08 02:36:00,1.95948,1.95958,1.95939,1.95957,2872694.0
2008-02-08 02:37:00,1.95962,1.96001,1.95961,1.96001,14296881.0
2008-02-08 02:38:00,1.96013,1.96035,1.96011,1.96035,10421839.0
2008-02-08 02:39:00,1.96047,1.96059,1.96029,1.96059,14303163.0
2008-02-08 02:40:00,1.96043,1.96043,1.96,1.9601,18979669.0
2008-02-08 02:41:00,1.96016,1.96029,1.96016,1.96025,2859181.0
2008-02-08 02:42:00,1.96017,1.96022,1.9597,1.96022,6145158.0
2008-02-08 02:43:00,1.96021,1.96023,1.96003,1.96023,4860678.0
2008-02-08 02:44:00,1.96057,1.96092,1.96057,1.96061,5168926.0
2008-02-08 02:45:00,1.96062,1.96068,1.96046,1.96068,3047411.0
2008-02-08 02:46:00,1.96067,1.961,1.96067,1.961,7866737.0
2008-02-08 02:47:00,1.96099,1.96102,1.96084,1.96097,17431477.0
2008-02-08 02:48:00,1.96105,1.96109,1.9608,1.96106,10151399.0
2008-02-08 02:49:00,1.96106,1.96106,1.96069,1.96069,4358415.0
2008-02-08 02:50:00,1.96072,1.96076,1.96059,1.96063,5661526.0
2008-02-08 02:51:00,1.96058,1.96129,1.96058,1.96076,9385739.0
2008-02-08 02:52:00,1.96082,1.9618,1.96082,1.9618,31218497.0
2008-02-08 02:53:00,1.96191,1.96207,1.96191,1.96203,7339950.0
2008-02-08 02:54:00,1.96204,1.96228,1.962,1.96228,10590562.0
2008-02-08 02:55:00,1.96237,1.96237,1.96186,1.96186,13448602.0
2008-02-08 02:56:00,1.96191,1.96191,1.96157,1.96157,9777326.0
2008-02-08 02:57:00,1.96149,1.96154,1.96128,1.96128,3379748.0
2008-02-08 02:58:00,1.96113,1.9612,1.96087,1.96095,17255741.0
2008-02-08 02:59:00,1.96095,1.96095,1.96031,1.96031,2552479.0
2008-02-08 03:00:00,1.96074,1.961,1.96074,1.96099,14747070.0
2008-02-08 03:01:00,1.96108,1.9611,1.9609,1.96098,7797969.0
2008-02-08 03:02:00,1.96099,1.96124,1.96099,1.96124,8243203.0
2008-02-08 03:03:00,1.96123,1.96126,1.96106,1.96106,4135743.0
2008-02-08 03:04:00,1.96105,1.96105,1.96092,1.96096,2832826.0
2008-02-08 03:05:00,1.96093,1.96103,1.96047,1.96102,13191193.0
2008-02-08 03:06:00,1.96096,1.96104,1.9608,1.96091,7623348.0
2008-02-08 03:07:00,1.9609,1.96113,1.9609,1.96113,5038858.0
2008-02-08 03:08:00,1.96122,1.9613,1.9609,1.96128,13859958.0
2008-02-08 03:09:00,1.96104,1.96114,1.961,1.96112,5385434.0
2008-02-08 03:10:00,1.96127,1.96135,1.96117,1.96123,5209838.0
2008-02-08 03:11:00,1.96113,1.9614,1.96113,1.9614,22926351.0
2008-02-08 03:12:00,1.96139,1.96139,1.96128,1.96138,934136.0
2008-02-08 03:13:00,1.96137,1.96164,1.96137,1.96151,3775946.0
2008-02-08 03:14:00,1.96144,1.96144,1.96112,1.96112,16265929.0
2008-02-08 03:15:00,1.96089,1.96089,1.9604,1.9604,8691076.0
2008-02-08 03:16:00,1.9605,1.96064,1.96047,1.96064,7846650.0
2008-02-08 03:17:00,1.96072,1.96108,1.96053,1.96108,8634153.0
2008-02-08 03:18:00,1.96072,1.96142,1.96072,1.96109,8405241.0
2008-02-08 03:19:00,1.96115,1.96115,1.96098,1.96111,9261862.0
2008-02-08 03:20:00,1.96102,1.96102,1.96056,1.96056,16534691.0
2008-02-08 03:21:00,1.96063,1.9607,1.96045,1.9607,10282465.0
2008-02-08 03:22:00,1.96081,1.9609,1.96073,1.9609,2186575.0
2008-02-08 03:23:00,1.96084,1.96084,1.96017,1.96027,10684322.0
2008-02-08 03:24:00,1.96026,1.96094,1.96026,1.96094,10158671.0
2008-02-08 03:25:00,1.96096,1.96114,1.96096,1.96114,9080278.0
2008-02-08 03:26:00,1.96124,1.96183,1.96124,1.96183,4256841.0
2008-02-08 03:27:00,1.96168,1.96168,1.96136,1.96136,5554214.0
2008-02-08 03:28:00,1.96101,1.96101,1.96069,1.96074,8696428.0
2008-02-08 03:29:00,1.96069,1.96083,1.96051,1.96051,6597297.0
2008-02-08 03:30:00,1.9606,1.96095,1.9606,1.96095,11688455.0
2008-02-08 03:31:00,1.96087,1.96087,1.96043,1.96043,13568918.0
2008-02-08 03:32:00,1.96056,1.96072,1.96053,1.96053,4986172.0
2008-02-08 03:33:00,1.96059,1.96122,1.96059,1.96122,2488076.0
2008-02-08 03:34:00,1.9614,1.9614,1.96119,1.9612,10895661.0
2008-02-08 03:35:00,1.96123,1.96137,1.96119,1.96119,5614734.0
2008-02-08 03:36:00,1.96125,1.96129,1.96113,1.96129,5272720.0
2008-02-08 03:37:00,1.96117,1.96131,1.95982,1.95982,5634587.0
2008-02-08 03:38:00,1.96117,1.96117,1.96066,1.96066,12233370.0
2008-02-08 03:39:00,1.96065,1.96065,1.96026,1.96026,6113396.0
2008-02-08 03:40:00,1.96023,1.96023,1.9601,1.9601,4918993.0
2008-02-08 03:41:00,1.96012,1.96025,1.96004,1.96013,8753177.0
2008-02-08 03:42:00,1.96003,1.96003,1.95982,1.95987,21618903.0
2008-02-08 03:43:00,1.96001,1.96017,1.95996,1.96017,15872186.0
2008-02-08 03:44:00,1.9602,1.9602,1.95996,1.96003,5133177.0
2008-02-08 03:45:00,1.96003,1.96012,1.95994,1.95994,6209953.0
2008-02-08 03:46:00,1.95981,1.95987,1.95972,1.95982,5464229.0
2008-02-08 03:47:00,1.95996,1.96042,1.95996,1.96037,8425327.0
2008-02-08 03:48:00,1.96038,1.96038,1.95978,1.95998,4615396.0
2008-02-08 03:49:00,1.95969,1.95975,1.95954,1.95964,20259590.0
2008-02-08 03:50:00,1.95946,1.95964,1.95946,1.95964,2701554.0
2008-02-08 03:51:00,1.95968,1.96003,1.95968,1.96003,36124950.0
2008-02-08 03:52:00,1.95991,1.96016,1.95991,1.96009,6715382.0
2008-02-08 03:53:00,1.96017,1.96061,1.96017,1.96061,3088887.0
2008-02-08 03:54:00,1.96066,1.96075,1.96054,1.96075,2312133.0
2008-02-08 03:55:00,1.9608,1.96103,1.96071,1.96103,4110314.0
2008-02-08 03:56:00,1.96108,1.96117,1.9609,1.961,8476049.0
2008-02-08 03:57:00,1.96103,1.96107,1.96056,1.96056,3888137.0
2008-02-08 03:58:00,1.9607,1.96071,1.96064,1.96068,11947841.0
2008-02-08 03:59:00,1.96085,1.96134,1.96085,1.96131,11741947.0
2008-02-08 04:00:00,1.96126,1.96126,1.96099,1.96099,9857702.0
2008-02-08 04:01:00,1.96093,1.96093,1.9607,1.9607,4064112.0
2008-02-08 04:02:00,1.96064,1.96092,1.96064,1.96092,3526441.0
2008-02-08 04:03:00,1.96094,1.9613,1.96094,1.9613,4949016.0
2008-02-08 04:04:00,1.96138,1.96161,1.96138,1.96161,4087238.0
2008-02-08 04:05:00,1.96154,1.96167,1.96144,1.96145,5051847.0
2008-02-08 04:06:00,1.96153,1.96169,1.96139,1.96139,4566185.0
2008-02-08 04:07:00,1.96142,1.96159,1.96133,1.96155,2213557.0
2008-02-08 04:08:00,1.96149,1.96149,1.9614,1.96145,5502547.0
2008-02-08 04:09:00,1.96137,1.96156,1.96114,1.96143,14789314.0
2008-02-08 04:10:00,1.96133,1.96133,1.96061,1.96061,9904782.0
2008-02-08 04:11:00,1.96054,1.96156,1.96054,1.96156,6161350.0
2008-02-08 04:12:00,1.9616,1.9616,1.96122,1.96134,14812375.0
2008-02-08 04:13:00,1.96132,1.96141,1.96103,1.96141,8956885.0
2008-02-08 04:14:00,1.96139,1.96139,1.96093,1.96103,8347342.0
2008-02-08 04:15:00,1.96113,1.96134,1.96113,1.96125,12136182.0
2008-02-08 04:16:00,1.96121,1.96124,1.96108,1.96124,798921.0
2008-02-08 04:17:00,1.96127,1.96127,1.96111,1.96112,8749774.0
2008-02-08 04:18:00,1.96116,1.96136,1.96102,1.96102,9508310.0
2008-02-08 04:19:00,1.96116,1.96123,1.96107,1.96111,4679741.0
2008-02-08 04:20:00,1.96095,1.96095,1.96074,1.96092,13607466.0
2008-02-08 04:21:00,1.96087,1.96091,1.96085,1.96087,22484069.0
2008-02-08 04:22:00,1.9608,1.96094,1.96071,1.96077,8066889.0
2008-02-08 04:23:00,1.9608,1.96082,1.96064,1.96064,5101336.0
2008-02-08 04:24:00,1.96056,1.96063,1.96053,1.96059,10410265.0
2008-02-08 04:25:00,1.96058,1.96084,1.96058,1.96084,5447093.0
2008-02-08 04:26:00,1.96087,1.96095,1.96082,1.96082,7905835.0
2008-02-08 04:27:00,1.96096,1.96096,1.96085,1.96086,12501982.0
2008-02-08 04:28:00,1.96083,1.96088,1.96068,1.96078,7642824.0
2008-02-08 04:29:00,1.96074,1.96074,1.96059,1.96071,3030245.0
2008-02-08 04:30:00,1.96075,1.96075,1.9603,1.96069,3190341.0
2008-02-08 04:31:00,1.96068,1.96077,1.96043,1.96077,2867992.0
2008-02-08 04:32:00,1.96092,1.96092,1.96078,1.96091,9284381.0
2008-02-08 04:33:00,1.96073,1.96073,1.96041,1.96047,586475.0
2008-02-08 04:34:00,1.96042,1.96042,1.96015,1.96026,15618446.0
2008-02-08 04:35:00,1.96022,1.96026,1.96008,1.96014,19136140.0
2008-02-08 04:36:00,1.96019,1.96046,1.9601,1.96046,15497797.0
2008-02-08 04:37:00,1.9604,1.9604,1.9602,1.96023,9460222.0
2008-02-08 04:38:00,1.96031,1.96031,1.95995,1.95995,8522976.0
2008-02-08 04:39:00,1.95997,1.95997,1.95978,1.95987,8473867.0
2008-02-08 04:40:00,1.95998,1.96022,1.95994,1.95994,5725546.0
2008-02-08 04:41:00,1.96,1.9603,1.96,1.9603,802810.0
2008-02-08 04:42:00,1.96045,1.96062,1.96022,1.96062,1485089.0
2008-02-08 04:43:00,1.96047,1.9605,1.96041,1.96041,8881617.0
2008-02-08 04:44:00,1.96036,1.96036,1.9595,1.9595,7317735.0
2008-02-08 04:45:00,1.9596,1.95967,1.95952,1.95967,6637569.0
2008-02-08 04:46:00,1.95961,1.95963,1.95944,1.95952,5012225.0
2008-02-08 04:47:00,1.95946,1.95946,1.9592,1.9592,15028408.0
2008-02-08 04:48:00,1.95924,1.95982,1.95924,1.95982,6246727.0
2008-02-08 04:49:00,1.96001,1.96036,1.96001,1.96036,16304633.0
2008-02-08 04:50:00,1.96045,1.96063,1.96045,1.96058,339783.0
2008-02-08 04:51:00,1.96059,1.96073,1.96045,1.96045,7051597.0
2008-02-08 04:52:00,1.96025,1.96025,1.96001,1.96014,1522701.0
2008-02-08 04:53:00,1.96019,1.96019,1.95992,1.95992,7147040.0
2008-02-08 04:54:00,1.95994,1.96014,1.95981,1.96014,8702967.0
2008-02-08 04:55:00,1.96016,1.96031,1.96008,1.96008,8483592.0
2008-02-08 04:56:00,1.96002,1.9601,1.95995,1.9601,3034630.0
2008-02-08 04:57:00,1.96018,1.96027,1.96013,1.96025,6057237.0
2008-02-08 04:58:00,1.96044,1.96111,1.96044,1.96105,9201315.0
2008-02-08 04:59:00,1.96081,1.96082,1.96042,1.96042,3398730.0
2008-02-08 05:00:00,1.96049,1.9605,1.96022,1.96022,1118225.0
2008-02-08 05:01:00,1.96025,1.96042,1.96025,1.96034,9402222.0
2008-02-08 05:02:00,1.96031,1.96055,1.96031,1.96041,9882932.0
2008-02-08 05:03:00,1.96022,1.96022,1.9599,1.96001,3533603.0
2008-02-08 05:04:00,1.96011,1.96016,1.95996,1.95996,45120907.0
2008-02-08 05:05:00,1.95999,1.96001,1.95984,1.95984,6136659.0
2008-02-08 05:06:00,1.96006,1.96032,1.96006,1.96032,5776474.0
2008-02-08 05:07:00,1.96043,1.96073,1.96043,1.96073,14090816.0
2008-02-08 05:08:00,1.96071,1.96071,1.96058,1.96067,7086327.0
2008-02-08 05:09:00,1.96059,1.96059,1.95988,1.95988,18175051.0
2008-02-08 05:10:00,1.95973,1.95994,1.95973,1.95994,11302241.0
2008-02-08 05:11:00,1.96017,1.9606,1.96017,1.9606,4769696.0
2008-02-08 05:12:00,1.96072,1.96087,1.96072,1.96077,3973369.0
2008-02-08 05:13:00,1.96086,1.96101,1.96086,1.96101,16650595.0
2008-02-08 05:14:00,1.96107,1.96107,1.961,1.961,934511.0
2008-02-08 05:15:00,1.96102,1.96111,1.96097,1.96111,9305665.0
2008-02-08 05:16:00,1.96109,1.96138,1.95992,1.96138,4878865.0
2008-02-08 05:17:00,1.9614,1.9614,1.96107,1.96107,2025214.0
2008-02-08 05:18:00,1.96108,1.96114,1.96093,1.96095,2849671.0
2008-02-08 05:19:00,1.96103,1.96103,1.96087,1.96089,3862544.0
2008-02-08 05:20:00,1.96096,1.96096,1.96076,1.96083,1229748.0
2008-02-08 05:21:00,1.96074,1.96107,1.96072,1.96081,8655320.0
2008-02-08 05:22:00,1.96092,1.96112,1.96092,1.96097,8792017.0
2008-02-08 05:23:00,1.96095,1.96095,1.96078,1.9608,6088652.0
2008-02-08 05:24:00,1.96086,1.96101,1.96086,1.96098,2917836.0
2008-02-08 05:25:00,1.96097,1.96111,1.96097,1.96106,16664676.0
2008-02-08 05:26:00,1.96102,1.96102,1.96092,1.96093,3388842.0
2008-02-08 05:27:00,1.961,1.96104,1.96083,1.96083,3609229.0
2008-02-08 05:28:00,1.96095,1.96107,1.96095,1.961,2656344.0
2008-02-08 05:29:00,1.96102,1.96104,1.96077,1.9609,6038963.0
2008-02-08 05:30:00,1.96094,1.96106,1.96088,1.96106,16025867.0
2008-02-08 05:31:00,1.96105,1.96107,1.96091,1.96105,5520866.0
2008-02-08 05:32:00,1.96098,1.9611,1.96098,1.9611,4332892.0
2008-02-08 05:33:00,1.96106,1.96106,1.96089,1.96089,2754200.0
2008-02-08 05:34:00,1.96088,1.96123,1.96088,1.96123,5345620.0
2008-02-08 05:35:00,1.96122,1.96124,1.96099,1.96124,12609693.0
2008-02-08 05:36:00,1.96144,1.96144,1.96115,1.96115,15206652.0
2008-02-08 05:37:00,1.96124,1.96129,1.96109,1.96118,6157658.0
2008-02-08 05:38:00,1.96121,1.96127,1.96116,1.96116,2555179.0
2008-02-08 05:39:00,1.96117,1.96143,1.96117,1.96123,5194717.0
2008-02-08 05:40:00,1.96147,1.96165,1.96142,1.96142,12440651.0
2008-02-08 05:41:00,1.96151,1.96166,1.96151,1.96166,7951965.0
2008-02-08 05:42:00,1.96158,1.96158,1.96135,1.96135,2637826.0
2008-02-08 05:43:00,1.96143,1.96143,1.96124,1.96124,14582611.0
2008-02-08 05:44:00,1.96133,1.96144,1.96126,1.96144,7360028.0
2008-02-08 05:45:00,1.96146,1.96146,1.96129,1.96142,10033799.0
2008-02-08 05:46:00,1.96143,1.96144,1.96137,1.96138,15049727.0
2008-02-08 05:47:00,1.96142,1.96144,1.96129,1.96144,8342060.0
2008-02-08 05:48:00,1.96136,1.96149,1.96121,1.96121,7253192.0
2008-02-08 05:49:00,1.96121,1.96121,1.96099,1.96113,4428085.0
2008-02-08 05:50:00,1.96104,1.96117,1.96102,1.96117,21528233.0
2008-02-08 05:51:00,1.96106,1.96116,1.96103,1.96105,6116852.0
2008-02-08 05:52:00,1.96117,1.96133,1.96112,1.96112,8255619.0
2008-02-08 05:53:00,1.96117,1.96125,1.96114,1.96125,10954419.0
2008-02-08 05:54:00,1.96126,1.96127,1.96094,1.96127,10951288.0
2008-02-08 05:55:00,1.96127,1.96148,1.96127,1.96146,7461856.0
2008-02-08 05:56:00,1.96145,1.96145,1.96111,1.96135,1284173.0
2008-02-08 05:57:00,1.96148,1.96157,1.96135,1.96157,16651257.0
2008-02-08 05:58:00,1.96143,1.96157,1.9614,1.9614,1982857.0
2008-02-08 05:59:00,1.96138,1.96153,1.96114,1.96153,10184904.0
2008-02-08 06:00:00,1.96161,1.96164,1.96151,1.96157,30263292.0
2008-02-08 06:01:00,1.96148,1.96164,1.96148,1.96164,7367326.0
2008-02-08 06:02:00,1.96162,1.96162,1.9614,1.9614,4577049.0
2008-02-08 06:03:00,1.96137,1.96138,1.96125,1.96125,11786413.0
2008-02-08 06:04:00,1.96127,1.96136,1.96086,1.96136,4869871.0
2008-02-08 06:05:00,1.96137,1.96137,1.96118,1.96118,7984620.0
2008-02-08 06:06:00,1.96121,1.96121,1.96103,1.96103,5860442.0
2008-02-08 06:07:00,1.96097,1.96099,1.96076,1.96099,10804353.0
2008-02-08 06:08:00,1.96114,1.96141,1.96113,1.96129,3405635.0
2008-02-08 06:09:00,1.96141,1.96148,1.96089,1.96103,5881412.0
2008-02-08 06:10:00,1.96105,1.96114,1.96095,1.96108,5949309.0
2008-02-08 06:11:00,1.96111,1.96115,1.96098,1.96098,6270186.0
2008-02-08 06:12:00,1.96111,1.96111,1.96084,1.96098,73637272.0
2008-02-08 06:13:00,1.96121,1.96145,1.96121,1.96136,13288776.0
2008-02-08 06:14:00,1.96146,1.9615,1.9614,1.9614,20219386.0
2008-02-08 06:15:00,1.96132,1.96132,1.96117,1.96126,8162727.0
2008-02-08 06:16:00,1.96125,1.9613,1.96098,1.9613,5559763.0
2008-02-08 06:17:00,1.96145,1.96164,1.96137,1.96137,3171679.0
2008-02-08 06:18:00,1.96114,1.96127,1.96111,1.96127,3908770.0
2008-02-08 06:19:00,1.96133,1.96134,1.96117,1.96134,4252385.0
2008-02-08 06:20:00,1.96129,1.96129,1.96113,1.96113,4917806.0
2008-02-08 06:21:00,1.96126,1.96126,1.961,1.9612,13125863.0
2008-02-08 06:22:00,1.96121,1.96124,1.96099,1.96124,1996483.0
2008-02-08 06:23:00,1.96134,1.96157,1.96114,1.96114,7418930.0
2008-02-08 06:24:00,1.96118,1.96118,1.96101,1.96105,3206009.0
2008-02-08 06:25:00,1.96115,1.9612,1.96101,1.96101,771421.0
2008-02-08 06:26:00,1.96113,1.96113,1.96099,1.96105,13873421.0
2008-02-08 06:27:00,1.96107,1.96117,1.961,1.96102,13109282.0
2008-02-08 06:28:00,1.96114,1.96116,1.96098,1.96098,2589257.0
2008-02-08 06:29:00,1.96105,1.96121,1.96096,1.96096,4873136.0
2008-02-08 06:30:00,1.96101,1.96101,1.96082,1.96098,45895100.0
2008-02-08 06:31:00,1.96101,1.96125,1.96101,1.96125,3796254.0
2008-02-08 06:32:00,1.96122,1.96131,1.96111,1.96119,6338562.0
2008-02-08 06:33:00,1.96123,1.96126,1.96122,1.96126,4014513.0
2008-02-08 06:34:00,1.96129,1.96129,1.96108,1.96116,3621961.0
2008-02-08 06:35:00,1.96119,1.96119,1.96098,1.96106,8891278.0
2008-02-08 06:36:00,1.96108,1.96124,1.96103,1.96114,8942486.0
2008-02-08 06:37:00,1.96117,1.96117,1.96063,1.96088,24196090.0
2008-02-08 06:38:00,1.96088,1.96102,1.96085,1.96102,15536506.0
2008-02-08 06:39:00,1.96106,1.96109,1.96096,1.96109,6168276.0
2008-02-08 06:40:00,1.96107,1.96107,1.96085,1.96099,1307072.0
2008-02-08 06:41:00,1.96118,1.96126,1.96102,1.96118,5849832.0
2008-02-08 06:42:00,1.96125,1.9613,1.96087,1.96114,780716.0
2008-02-08 06:43:00,1.96094,1.96094,1.96067,1.96087,9211177.0
2008-02-08 06:44:00,1.9611,1.96158,1.9611,1.96158,7081975.0
2008-02-08 06:45:00,1.9617,1.9619,1.9617,1.96176,8296029.0
2008-02-08 06:46:00,1.96168,1.96183,1.96157,1.96183,8789956.0
2008-02-08 06:47:00,1.96187,1.96192,1.96176,1.96191,6524282.0
2008-02-08 06:48:00,1.96179,1.96196,1.96179,1.96194,4301974.0
2008-02-08 06:49:00,1.96186,1.96197,1.96186,1.96193,1498403.0
2008-02-08 06:50:00,1.96191,1.96191,1.96158,1.96168,4663019.0
2008-02-08 06:51:00,1.96172,1.96186,1.9617,1.9617,6332848.0
2008-02-08 06:52:00,1.96181,1.96181,1.96166,1.96181,9026591.0
2008-02-08 06:53:00,1.96187,1.96195,1.96157,1.96157,8968842.0
2008-02-08 06:54:00,1.96165,1.96179,1.96157,1.96179,16232129.0
2008-02-08 06:55:00,1.96169,1.96169,1.96135,1.96135,4658696.0
2008-02-08 06:56:00,1.96162,1.96225,1.96162,1.96221,7345374.0
2008-02-08 06:57:00,1.96199,1.96199,1.96151,1.96158,3637775.0
2008-02-08 06:58:00,1.96151,1.96156,1.96138,1.96139,2548592.0
2008-02-08 06:59:00,1.96135,1.96148,1.96132,1.96145,11353337.0
2008-02-08 07:00:00,1.96146,1.96153,1.96136,1.96142,7131863.0
2008-02-08 07:01:00,1.96135,1.96135,1.96123,1.96132,1980865.0
2008-02-08 07:02:00,1.96153,1.96172,1.96153,1.96169,1082077.0
2008-02-08 07:03:00,1.96179,1.96191,1.96162,1.9618,12232367.0
2008-02-08 07:04:00,1.96192,1.96192,1.96171,1.96171,1443581.0
2008-02-08 07:05:00,1.96183,1.96187,1.96172,1.96175,20489012.0
2008-02-08 07:06:00,1.96166,1.96182,1.96162,1.96171,8836790.0
2008-02-08 07:07:00,1.96166,1.9617,1.96162,1.9617,19494651.0
2008-02-08 07:08:00,1.96173,1.96173,1.96145,1.96162,15625365.0
2008-02-08 07:09:00,1.96153,1.96165,1.96143,1.96165,2362080.0
2008-02-08 07:10:00,1.96164,1.96173,1.96148,1.96173,22808685.0
2008-02-08 07:11:00,1.96168,1.96169,1.96153,1.96169,16806075.0
2008-02-08 07:12:00,1.96164,1.96171,1.96132,1.96171,38549618.0
2008-02-08 07:13:00,1.9617,1.96176,1.96165,1.96168,2931134.0
2008-02-08 07:14:00,1.96153,1.96168,1.96153,1.96166,1643979.0
2008-02-08 07:15:00,1.96155,1.96155,1.96107,1.96107,3510439.0
2008-02-08 07:16:00,1.96112,1.96112,1.96095,1.96101,7270330.0
2008-02-08 07:17:00,1.96112,1.9612,1.9609,1.96101,6191520.0
2008-02-08 07:18:00,1.96092,1.96099,1.96088,1.96097,3100794.0
2008-02-08 07:19:00,1.96099,1.961,1.96087,1.96087,16920609.0
2008-02-08 07:20:00,1.96122,1.96164,1.96122,1.96164,2304356.0
2008-02-08 07:21:00,1.96176,1.96184,1.96173,1.96174,2608210.0
2008-02-08 07:22:00,1.96174,1.96174,1.96162,1.96172,4773071.0
2008-02-08 07:23:00,1.96173,1.96181,1.96173,1.96181,7649165.0
2008-02-08 07:24:00,1.96174,1.96186,1.96174,1.96174,19112921.0
2008-02-08 07:25:00,1.96177,1.96177,1.9616,1.9616,3141569.0
2008-02-08 07:26:00,1.96159,1.96159,1.96145,1.96159,7515264.0
2008-02-08 07:27:00,1.96156,1.96156,1.96143,1.96156,5414177.0
2008-02-08 07:28:00,1.96153,1.96159,1.96142,1.96146,52344778.0
2008-02-08 07:29:00,1.96144,1.96146,1.96127,1.96146,4587223.0
2008-02-08 07:30:00,1.96137,1.9614,1.96122,1.9614,3096005.0
2008-02-08 07:31:00,1.96136,1.96141,1.96114,1.9614,6522733.0
2008-02-08 07:32:00,1.96145,1.96155,1.96144,1.96155,4633526.0
2008-02-08 07:33:00,1.96146,1.96159,1.96144,1.96149,7112079.0
2008-02-08 07:34:00,1.96151,1.96154,1.96143,1.96151,4943061.0
2008-02-08 07:35:00,1.96153,1.96161,1.96139,1.96161,7200261.0
2008-02-08 07:36:00,1.96166,1.96171,1.96166,1.96171,22670161.0
2008-02-08 07:37:00,1.96165,1.96171,1.96151,1.96156,26338567.0
2008-02-08 07:38:00,1.96141,1.96162,1.96141,1.9616,2043200.0
2008-02-08 07:39:00,1.96156,1.96162,1.96151,1.96158,9682060.0
2008-02-08 07:40:00,1.96155,1.96155,1.9613,1.9613,910377.0
2008-02-08 07:41:00,1.96133,1.96153,1.96133,1.96153,977892.0
2008-02-08 07:42:00,1.96156,1.96164,1.96148,1.96149,17435026.0
2008-02-08 07:43:00,1.96139,1.96181,1.96139,1.96181,8825786.0
2008-02-08 07:44:00,1.96173,1.96194,1.96163,1.96163,17339249.0
2008-02-08 07:45:00,1.96164,1.96168,1.96145,1.96168,8223701.0
2008-02-08 07:46:00,1.96176,1.96176,1.96142,1.96166,2514865.0
2008-02-08 07:47:00,1.96157,1.96172,1.96146,1.96172,1740946.0
2008-02-08 07:48:00,1.96177,1.96186,1.9616,1.9616,665885.0
2008-02-08 07:49:00,1.96171,1.96182,1.96169,1.96182,5073813.0
2008-02-08 07:50:00,1.96184,1.96184,1.96151,1.96151,17054638.0
2008-02-08 07:51:00,1.96137,1.96145,1.96131,1.96131,14088893.0
2008-02-08 07:52:00,1.96119,1.96145,1.96119,1.96138,2746284.0
2008-02-08 07:53:00,1.96135,1.96147,1.96133,1.96133,11175929.0
2008-02-08 07:54:00,1.96131,1.96132,1.96093,1.96124,4413001.0
2008-02-08 07:55:00,1.96116,1.96116,1.96105,1.96113,3159456.0
2008-02-08 07:56:00,1.96128,1.96183,1.96128,1.96183,5593520.0
2008-02-08 07:57:00,1.96184,1.96198,1.96174,1.96198,6836418.0
2008-02-08 07:58:00,1.96209,1.96217,1.96199,1.96217,1969655.0
2008-02-08 07:59:00,1.9622,1.96229,1.96215,1.96229,1262089.0
2008-02-08 08:00:00,1.96235,1.9624,1.96209,1.96215,5283966.0
2008-02-08 08:01:00,1.96224,1.96253,1.96224,1.96252,7062749.0
2008-02-08 08:02:00,1.96252,1.96264,1.96238,1.96238,2939886.0
2008-02-08 08:03:00,1.96235,1.96235,1.9618,1.9618,1326267.0
2008-02-08 08:04:00,1.96168,1.96168,1.96125,1.96125,4421471.0
2008-02-08 08:05:00,1.96117,1.96121,1.96105,1.96114,9031194.0
2008-02-08 08:06:00,1.96115,1.96119,1.96062,1.96119,516092.0
2008-02-08 08:07:00,1.96143,1.96167,1.96143,1.96161,14112823.0
2008-02-08 08:08:00,1.96151,1.96161,1.96118,1.96146,3900756.0
2008-02-08 08:09:00,1.96153,1.96153,1.96129,1.96145,1775951.0
2008-02-08 08:10:00,1.96153,1.96174,1.96137,1.96174,1689065.0
2008-02-08 08:11:00,1.96188,1.96202,1.96183,1.96192,23619749.0
2008-02-08 08:12:00,1.96169,1.96169,1.96156,1.96159,3926837.0
2008-02-08 08:13:00,1.96164,1.96164,1.96156,1.96158,2281123.0
2008-02-08 08:14:00,1.9615,1.96178,1.96148,1.96153,5067999.0
2008-02-08 08:15:00,1.96165,1.96168,1.96157,1.96158,3935575.0
2008-02-08 08:16:00,1.96153,1.96165,1.96146,1.96146,10527527.0
2008-02-08 08:17:00,1.96148,1.96148,1.96126,1.96147,1850396.0
2008-02-08 08:18:00,1.96154,1.96163,1.96151,1.96155,7263645.0
2008-02-08 08:19:00,1.96179,1.96188,1.96164,1.96188,11010360.0
2008-02-08 08:20:00,1.96198,1.96205,1.96161,1.96161,6701408.0
2008-02-08 08:21:00,1.96155,1.96155,1.96115,1.96115,3720976.0
2008-02-08 08:22:00,1.96109,1.96169,1.96106,1.96134,11375594.0
2008-02-08 08:23:00,1.96124,1.96124,1.96082,1.96107,5536607.0
2008-02-08 08:24:00,1.96103,1.96125,1.96072,1.96109,1767281.0
2008-02-08 08:25:00,1.96103,1.96103,1.96072,1.96085,17604289.0
2008-02-08 08:26:00,1.96088,1.96099,1.96085,1.9609,6289666.0
2008-02-08 08:27:00,1.96094,1.96109,1.96083,1.96083,1573217.0
2008-02-08 08:28:00,1.96075,1.96087,1.96075,1.96079,4561502.0
2008-02-08 08:29:00,1.96081,1.9609,1.96076,1.96087,14749862.0
2008-02-08 08:30:00,1.96082,1.96099,1.96077,1.96096,1210972.0
2008-02-08 08:31:00,1.96098,1.96105,1.96083,1.96104,13555383.0
2008-02-08 08:32:00,1.96115,1.96133,1.96115,1.96121,2525248.0
2008-02-08 08:33:00,1.96125,1.96131,1.96116,1.9612,3592830.0
2008-02-08 08:34:00,1.96116,1.96155,1.96116,1.96155,16559331.0
2008-02-08 08:35:00,1.96146,1.96146,1.96137,1.96137,7374248.0
2008-02-08 08:36:00,1.96141,1.96151,1.96135,1.96144,16017667.0
2008-02-08 08:37:00,1.96142,1.96162,1.96135,1.96162,5820676.0
2008-02-08 08:38:00,1.96171,1.96205,1.96166,1.96205,6198373.0
2008-02-08 08:39:00,1.96212,1.96224,1.96186,1.96224,1669694.0
2008-02-08 08:40:00,1.96227,1.96277,1.96227,1.9625,1511272.0
2008-02-08 08:41:00,1.96228,1.96233,1.96212,1.96233,3899695.0
2008-02-08 08:42:00,1.96226,1.96263,1.96205,1.96263,24308925.0
2008-02-08 08:43:00,1.96266,1.96266,1.96216,1.96216,1306815.0
2008-02-08 08:44:00,1.96214,1.96219,1.96195,1.96219,2147519.0
2008-02-08 08:45:00,1.96222,1.96227,1.96213,1.96223,9700253.0
2008-02-08 08:46:00,1.96201,1.96208,1.96171,1.96193,13098821.0
2008-02-08 08:47:00,1.96217,1.96256,1.96217,1.96256,18019274.0
2008-02-08 08:48:00,1.96264,1.96293,1.96264,1.96276,19057473.0
2008-02-08 08:49:00,1.96258,1.96258,1.96235,1.96251,1319256.0
2008-02-08 08:50:00,1.9626,1.96298,1.9626,1.96298,2373300.0
2008-02-08 08:51:00,1.96302,1.96302,1.96263,1.96282,3166794.0
2008-02-08 08:52:00,1.96286,1.96299,1.96278,1.96278,6418765.0
2008-02-08 08:53:00,1.96247,1.96256,1.96212,1.96212,2767860.0
2008-02-08 08:54:00,1.96211,1.96211,1.96162,1.96177,20206083.0
2008-02-08 08:55:00,1.96166,1.96166,1.96125,1.96125,21586660.0
2008-02-08 08:56:00,1.96125,1.96125,1.96089,1.96095,16850867.0
2008-02-08 08:57:00,1.96089,1.96089,1.96052,1.96052,1354513.0
2008-02-08 08:58:00,1.96045,1.96045,1.96016,1.96016,2810956.0
2008-02-08 08:59:00,1.96011,1.96012,1.95986,1.95987,6705890.0
2008-02-08 09:00:00,1.95973,1.95982,1.95957,1.95961,8306219.0
2008-02-08 09:01:00,1.95958,1.95958,1.95792,1.9592,1294406.0
2008-02-08 09:02:00,1.95899,1.95912,1.95899,1.95899,2918303.0
2008-02-08 09:03:00,1.95887,1.95904,1.95868,1.95904,9634243.0
2008-02-08 09:04:00,1.95923,1.95926,1.95907,1.95907,5060781.0
2008-02-08 09:05:00,1.9589,1.9589,1.95866,1.95866,4600305.0
2008-02-08 09:06:00,1.95872,1.95909,1.95872,1.95895,11060477.0
2008-02-08 09:07:00,1.9591,1.95924,1.95906,1.95921,10530387.0
2008-02-08 09:08:00,1.95912,1.95912,1.95825,1.95849,4578322.0
2008-02-08 09:09:00,1.95835,1.95835,1.95817,1.95817,2430357.0
2008-02-08 09:10:00,1.95804,1.95804,1.95764,1.95764,4751038.0
2008-02-08 09:11:00,1.9576,1.9576,1.95739,1.95749,2429481.0
2008-02-08 09:12:00,1.95763,1.95804,1.95763,1.95804,7042767.0
2008-02-08 09:13:00,1.95805,1.95806,1.95795,1.958,1904815.0
2008-02-08 09:14:00,1.95793,1.95793,1.95765,1.95781,1977025.0
2008-02-08 09:15:00,1.95783,1.95794,1.95779,1.95779,3084583.0
2008-02-08 09:16:00,1.95762,1.95766,1.95723,1.95757,15118048.0
2008-02-08 09:17:00,1.95787,1.95794,1.95774,1.95782,19730081.0
2008-02-08 09:18:00,1.95773,1.95778,1.95759,1.95778,1084360.0
2008-02-08 09:19:00,1.95776,1.95796,1.95776,1.95784,13044182.0
2008-02-08 09:20:00,1.95774,1.95774,1.95745,1.95763,4800889.0
2008-02-08 09:21:00,1.95773,1.95808,1.95773,1.95795,12539597.0
2008-02-08 09:22:00,1.95773,1.95773,1.95689,1.95689,10829013.0
2008-02-08 09:23:00,1.95667,1.95667,1.95632,1.95648,2035507.0
2008-02-08 09:24:00,1.95633,1.95633,1.95594,1.9563,18975886.0
2008-02-08 09:25:00,1.95653,1.95692,1.95653,1.95678,2969892.0
2008-02-08 09:26:00,1.95708,1.95752,1.95708,1.95752,23378372.0
2008-02-08 09:27:00,1.95756,1.95795,1.95756,1.95795,21250848.0
2008-02-08 09:28:00,1.95786,1.9583,1.95786,1.95821,8366983.0
2008-02-08 09:29:00,1.95806,1.95819,1.95792,1.95792,2216622.0
2008-02-08 09:30:00,1.95788,1.95802,1.95771,1.95802,4807203.0
2008-02-08 09:31:00,1.95815,1.95815,1.95765,1.95765,45353581.0
2008-02-08 09:32:00,1.95758,1.95796,1.95758,1.95796,1398906.0
2008-02-08 09:33:00,1.95787,1.95787,1.95762,1.95775,15799883.0
2008-02-08 09:34:00,1.95774,1.95774,1.95705,1.95705,11545520.0
2008-02-08 09:35:00,1.95685,1.95685,1.9565,1.95666,2651537.0
2008-02-08 09:36:00,1.95681,1.95696,1.95681,1.95696,2619328.0
2008-02-08 09:37:00,1.95705,1.9573,1.95705,1.9573,830733.0
2008-02-08 09:38:00,1.95743,1.95796,1.95743,1.95793,999660.0
2008-02-08 09:39:00,1.95787,1.95787,1.95754,1.95754,3384309.0
2008-02-08 09:40:00,1.95734,1.95768,1.95734,1.95768,18270762.0
2008-02-08 09:41:00,1.95757,1.9576,1.95744,1.95744,6150268.0
2008-02-08 09:42:00,1.95746,1.95771,1.95746,1.95769,6621829.0
2008-02-08 09:43:00,1.95764,1.95764,1.95747,1.95747,6276448.0
2008-02-08 09:44:00,1.95745,1.95754,1.95737,1.9575,2570727.0
2008-02-08 09:45:00,1.95742,1.95761,1.95742,1.95761,180270.0
2008-02-08 09:46:00,1.95769,1.95774,1.95753,1.95766,1960445.0
2008-02-08 09:47:00,1.95773,1.95783,1.95734,1.95734,5702560.0
2008-02-08 09:48:00,1.95772,1.95777,1.95762,1.95769,5101823.0
2008-02-08 09:49:00,1.95767,1.95814,1.95767,1.95814,12141078.0
2008-02-08 09:50:00,1.95809,1.95817,1.95775,1.95775,21941101.0
2008-02-08 09:51:00,1.95771,1.95791,1.95764,1.95791,8992461.0
2008-02-08 09:52:00,1.95802,1.95837,1.95802,1.95837,31960623.0
2008-02-08 09:53:00,1.95832,1.95847,1.95824,1.95844,9578717.0
2008-02-08 09:54:00,1.95831,1.95834,1.95808,1.95808,12515169.0
2008-02-08 09:55:00,1.958,1.958,1.9575,1.9579,5421063.0
2008-02-08 09:56:00,1.95806,1.95833,1.95806,1.95806,1930496.0
2008-02-08 09:57:00,1.95832,1.95921,1.95829,1.95921,3071791.0
2008-02-08 09:58:00,1.95948,1.95958,1.95946,1.95956,4361222.0
2008-02-08 09:59:00,1.95948,1.95966,1.95948,1.95951,16428813.0
2008-02-08 10:00:00,1.95949,1.95958,1.95931,1.95958,5236411.0
2008-02-08 10:01:00,1.95963,1.95968,1.95946,1.95968,25847273.0
2008-02-08 10:02:00,1.95976,1.95976,1.95911,1.95911,74385676.0
2008-02-08 10:03:00,1.95858,1.95893,1.95858,1.95859,2589744.0
2008-02-08 10:04:00,1.95845,1.95857,1.95836,1.95837,7532125.0
2008-02-08 10:05:00,1.95848,1.95874,1.95848,1.95874,2813071.0
2008-02-08 10:06:00,1.95883,1.95919,1.95871,1.95919,3593956.0
2008-02-08 10:07:00,1.9594,1.95973,1.9594,1.95973,6341136.0
2008-02-08 10:08:00,1.95975,1.95986,1.95963,1.95966,5681160.0
2008-02-08 10:09:00,1.95955,1.95955,1.9593,1.95941,8978957.0
2008-02-08 10:10:00,1.95935,1.95941,1.95927,1.95938,3915636.0
2008-02-08 10:11:00,1.95948,1.95968,1.95938,1.95968,38528575.0
2008-02-08 10:12:00,1.95975,1.95987,1.95961,1.95961,16533545.0
2008-02-08 10:13:00,1.95942,1.95942,1.95911,1.95911,19943634.0
2008-02-08 10:14:00,1.959,1.95916,1.95898,1.95901,4524697.0
2008-02-08 10:15:00,1.95902,1.95914,1.95879,1.95884,12144192.0
2008-02-08 10:16:00,1.95884,1.95884,1.9585,1.9585,3136249.0
2008-02-08 10:17:00,1.95849,1.95849,1.95802,1.95845,735017.0
2008-02-08 10:18:00,1.95855,1.95914,1.95855,1.95914,18570948.0
2008-02-08 10:19:00,1.95918,1.95974,1.95918,1.95963,8796016.0
2008-02-08 10:20:00,1.95997,1.96021,1.95976,1.95976,2773657.0
2008-02-08 10:21:00,1.96001,1.96006,1.95978,1.95978,27671579.0
2008-02-08 10:22:00,1.95988,1.96045,1.95984,1.96033,8913843.0
2008-02-08 10:23:00,1.96055,1.96087,1.96052,1.96087,22409907.0
2008-02-08 10:24:00,1.96092,1.96113,1.96085,1.96113,1527643.0
2008-02-08 10:25:00,1.96118,1.9614,1.96091,1.96091,7979016.0
2008-02-08 10:26:00,1.96075,1.96075,1.9601,1.96034,1613064.0
2008-02-08 10:27:00,1.96034,1.96034,1.96031,1.96034,2656106.0
2008-02-08 10:28:00,1.96044,1.96126,1.96044,1.96126,9932009.0
2008-02-08 10:29:00,1.96144,1.96188,1.96144,1.96188,16744146.0
2008-02-08 10:30:00,1.96204,1.96208,1.96165,1.96165,13169276.0
2008-02-08 10:31:00,1.96187,1.96206,1.96165,1.96174,9691782.0
2008-02-08 10:32:00,1.96162,1.962,1.96162,1.962,19224204.0
2008-02-08 10:33:00,1.96208,1.96208,1.96179,1.96192,2547697.0
2008-02-08 10:34:00,1.96176,1.96209,1.9616,1.96209,12567219.0
2008-02-08 10:35:00,1.9623,1.96284,1.9623,1.96243,5664626.0
2008-02-08 10:36:00,1.96221,1.96221,1.9619,1.96193,20341899.0
2008-02-08 10:37:00,1.96191,1.9624,1.96191,1.96237,11678642.0
2008-02-08 10:38:00,1.96236,1.96271,1.96232,1.96232,7383617.0
2008-02-08 10:39:00,1.96241,1.96272,1.96241,1.96267,9955730.0
2008-02-08 10:40:00,1.96286,1.96294,1.96286,1.96294,13404987.0
2008-02-08 10:41:00,1.96306,1.96321,1.96306,1.96321,2434204.0
2008-02-08 10:42:00,1.96331,1.96331,1.9629,1.9629,13039799.0
2008-02-08 10:43:00,1.96296,1.96296,1.96273,1.96294,192150116.0
2008-02-08 10:44:00,1.96304,1.96315,1.96299,1.96308,5270918.0
2008-02-08 10:45:00,1.96314,1.96318,1.96294,1.96296,18286693.0
2008-02-08 10:46:00,1.96285,1.96291,1.96273,1.96278,3850061.0
2008-02-08 10:47:00,1.96267,1.96287,1.96267,1.96287,5415387.0
2008-02-08 10:48:00,1.96292,1.96312,1.96291,1.96312,907487.0
2008-02-08 10:49:00,1.96315,1.96324,1.96301,1.96301,7970995.0
2008-02-08 10:50:00,1.9629,1.9629,1.96263,1.96263,2923672.0
2008-02-08 10:51:00,1.96259,1.9627,1.96259,1.96268,14548964.0
2008-02-08 10:52:00,1.96272,1.96319,1.96172,1.96295,1869978.0
2008-02-08 10:53:00,1.96294,1.96294,1.96253,1.96253,1873853.0
2008-02-08 10:54:00,1.9625,1.96259,1.96246,1.96252,14034225.0
2008-02-08 10:55:00,1.96255,1.96255,1.96208,1.96208,2416167.0
2008-02-08 10:56:00,1.96211,1.96234,1.96206,1.96206,1568214.0
2008-02-08 10:57:00,1.96215,1.96232,1.96207,1.96232,2620814.0
2008-02-08 10:58:00,1.96235,1.96251,1.96222,1.96222,1774134.0
2008-02-08 10:59:00,1.96214,1.96214,1.96191,1.96212,9389361.0
2008-02-08 11:00:00,1.96225,1.96281,1.96225,1.96275,853200.0
2008-02-08 11:01:00,1.96256,1.96258,1.96236,1.96258,9302655.0
2008-02-08 11:02:00,1.96269,1.96269,1.9625,1.96261,3130569.0
2008-02-08 11:03:00,1.9626,1.96293,1.9626,1.96285,3810274.0
2008-02-08 11:04:00,1.96301,1.96305,1.96275,1.96275,5365391.0
2008-02-08 11:05:00,1.96265,1.96271,1.96241,1.96271,2110584.0
2008-02-08 11:06:00,1.96273,1.96302,1.96273,1.96302,1111958.0
2008-02-08 11:07:00,1.96302,1.96317,1.96293,1.96299,10084912.0
2008-02-08 11:08:00,1.96277,1.96286,1.96264,1.96268,3177870.0
2008-02-08 11:09:00,1.96302,1.9635,1.96302,1.9635,4473047.0
2008-02-08 11:10:00,1.96345,1.9635,1.96333,1.9635,1683700.0
2008-02-08 11:11:00,1.96325,1.9633,1.96249,1.96249,24528539.0
2008-02-08 11:12:00,1.96244,1.96253,1.9623,1.96236,26462208.0
2008-02-08 11:13:00,1.96241,1.96241,1.96216,1.96216,4926065.0
2008-02-08 11:14:00,1.96231,1.96231,1.96205,1.96205,6973535.0
2008-02-08 11:15:00,1.96225,1.96243,1.96218,1.96218,33454821.0
2008-02-08 11:16:00,1.96214,1.96268,1.96214,1.96268,9060062.0
2008-02-08 11:17:00,1.96271,1.96271,1.96243,1.96252,8619858.0
2008-02-08 11:18:00,1.96245,1.96262,1.96226,1.96256,1044250.0
2008-02-08 11:19:00,1.96261,1.96272,1.9625,1.9627,30539144.0
2008-02-08 11:20:00,1.96255,1.96269,1.96246,1.96269,2036074.0
2008-02-08 11:21:00,1.96284,1.96322,1.96279,1.96308,2346302.0
2008-02-08 11:22:00,1.96314,1.96346,1.96311,1.96346,31130759.0
2008-02-08 11:23:00,1.96365,1.96365,1.96299,1.96299,15033046.0
2008-02-08 11:24:00,1.96283,1.96286,1.96267,1.96267,2085067.0
2008-02-08 11:25:00,1.96278,1.96322,1.96278,1.96322,29410684.0
2008-02-08 11:26:00,1.96294,1.96294,1.96238,1.96253,19947555.0
2008-02-08 11:27:00,1.9624,1.96253,1.96229,1.96253,13323709.0
2008-02-08 11:28:00,1.96274,1.96274,1.96242,1.96242,14188209.0
2008-02-08 11:29:00,1.96216,1.96216,1.96181,1.96181,497342.0
2008-02-08 11:30:00,1.96178,1.96178,1.96159,1.96159,6861677.0
2008-02-08 11:31:00,1.96174,1.96174,1.96155,1.96164,11393597.0
2008-02-08 11:32:00,1.9616,1.9616,1.96136,1.96148,2511865.0
2008-02-08 11:33:00,1.96148,1.96149,1.96128,1.96128,616564.0
2008-02-08 11:34:00,1.96115,1.96133,1.96113,1.96133,5896966.0
2008-02-08 11:35:00,1.96143,1.96174,1.96141,1.96141,8838532.0
2008-02-08 11:36:00,1.96142,1.96179,1.96142,1.96179,4701615.0
2008-02-08 11:37:00,1.96185,1.96187,1.96163,1.96179,38950433.0
2008-02-08 11:38:00,1.96185,1.96192,1.96181,1.96181,9859081.0
2008-02-08 11:39:00,1.96173,1.96173,1.96154,1.96154,2174929.0
2008-02-08 11:40:00,1.96152,1.96156,1.96137,1.96137,13497660.0
2008-02-08 11:41:00,1.96145,1.96162,1.96145,1.96162,3026730.0
2008-02-08 11:42:00,1.96181,1.96193,1.96168,1.96193,3806198.0
2008-02-08 11:43:00,1.962,1.962,1.96178,1.96183,22123980.0
2008-02-08 11:44:00,1.96191,1.96209,1.96191,1.96195,536382.0
2008-02-08 11:45:00,1.96201,1.96201,1.9619,1.9619,2160858.0
2008-02-08 11:46:00,1.96172,1.96202,1.96172,1.96202,1449156.0
2008-02-08 11:47:00,1.96202,1.96202,1.9618,1.96185,11234062.0
2008-02-08 11:48:00,1.96184,1.96185,1.9617,1.9617,16037432.0
2008-02-08 11:49:00,1.96164,1.9618,1.96164,1.96178,1617906.0
2008-02-08 11:50:00,1.96173,1.96175,1.96167,1.96167,2865467.0
2008-02-08 11:51:00,1.9616,1.9616,1.96138,1.96138,3397885.0
2008-02-08 11:52:00,1.96149,1.96191,1.96149,1.96191,1131917.0
2008-02-08 11:53:00,1.96191,1.96191,1.96175,1.96175,3041253.0
2008-02-08 11:54:00,1.9618,1.96185,1.96147,1.96184,25002119.0
2008-02-08 11:55:00,1.96166,1.96177,1.96162,1.96162,1957916.0
2008-02-08 11:56:00,1.96153,1.96161,1.96141,1.96151,13130092.0
2008-02-08 11:57:00,1.96169,1.96192,1.96169,1.9618,9460066.0
2008-02-08 11:58:00,1.96198,1.9627,1.96198,1.9627,2729894.0
2008-02-08 11:59:00,1.96271,1.9628,1.96249,1.96273,8219293.0
2008-02-08 12:00:00,1.9628,1.96328,1.9628,1.96281,3107711.0
2008-02-08 12:01:00,1.96244,1.96247,1.96208,1.96208,7125988.0
2008-02-08 12:02:00,1.96229,1.96231,1.9621,1.9621,857439.0
2008-02-08 12:03:00,1.96212,1.9627,1.96188,1.9627,3169612.0
2008-02-08 12:04:00,1.9627,1.9627,1.96237,1.96237,9208096.0
2008-02-08 12:05:00,1.96201,1.96211,1.96188,1.96207,1053512.0
2008-02-08 12:06:00,1.96231,1.96268,1.96231,1.96268,10892851.0
2008-02-08 12:07:00,1.96274,1.96289,1.96272,1.96272,6483360.0
2008-02-08 12:08:00,1.96254,1.96264,1.96243,1.96243,3013991.0
2008-02-08 12:09:00,1.96258,1.96258,1.96218,1.96218,4637813.0
2008-02-08 12:10:00,1.96218,1.96218,1.96176,1.96176,1832026.0
2008-02-08 12:11:00,1.96167,1.96175,1.96155,1.96155,2491216.0
2008-02-08 12:12:00,1.96166,1.96176,1.96149,1.96153,2708881.0
2008-02-08 12:13:00,1.96178,1.9618,1.96143,1.96172,4761395.0
2008-02-08 12:14:00,1.96162,1.96162,1.96126,1.96133,9956725.0
2008-02-08 12:15:00,1.96132,1.96142,1.96121,1.96127,22161438.0
2008-02-08 12:16:00,1.96125,1.96158,1.96125,1.96142,31188112.0
2008-02-08 12:17:00,1.96155,1.9619,1.9615,1.9619,11107284.0
2008-02-08 12:18:00,1.96193,1.96193,1.96182,1.96184,1680757.0
2008-02-08 12:19:00,1.96173,1.96179,1.96159,1.96177,2982699.0
2008-02-08 12:20:00,1.96175,1.96175,1.96145,1.96151,22773708.0
2008-02-08 12:21:00,1.96139,1.96155,1.96139,1.96144,14883943.0
2008-02-08 12:22:00,1.96123,1.96123,1.9608,1.9608,14123896.0
2008-02-08 12:23:00,1.96042,1.96099,1.96042,1.96099,6835208.0
2008-02-08 12:24:00,1.96098,1.96132,1.96098,1.96118,3715436.0
2008-02-08 12:25:00,1.96155,1.96175,1.96151,1.96159,22688856.0
2008-02-08 12:26:00,1.96146,1.96159,1.96139,1.96139,1319985.0
2008-02-08 12:27:00,1.96143,1.96185,1.96143,1.96185,2413967.0
2008-02-08 12:28:00,1.96183,1.96209,1.96182,1.96198,4257935.0
2008-02-08 12:29:00,1.96196,1.96196,1.9618,1.9618,3996879.0
2008-02-08 12:30:00,1.96166,1.96188,1.96163,1.96188,7968091.0
2008-02-08 12:31:00,1.96186,1.96189,1.96142,1.96189,3456211.0
2008-02-08 12:32:00,1.96191,1.96219,1.96191,1.96219,6625952.0
2008-02-08 12:33:00,1.96222,1.9624,1.96212,1.96213,878895.0
2008-02-08 12:34:00,1.9621,1.96217,1.962,1.962,11032543.0
2008-02-08 12:35:00,1.96206,1.96222,1.96062,1.96222,1893589.0
2008-02-08 12:36:00,1.96228,1.96249,1.96203,1.96249,11160877.0
2008-02-08 12:37:00,1.96266,1.96303,1.96266,1.96303,9175318.0
2008-02-08 12:38:00,1.96302,1.96302,1.96267,1.96267,1516398.0
2008-02-08 12:39:00,1.96261,1.96261,1.96224,1.96224,1512364.0
2008-02-08 12:40:00,1.96209,1.9621,1.96193,1.96193,2062486.0
2008-02-08 12:41:00,1.9621,1.96221,1.9621,1.96213,7141219.0
2008-02-08 12:42:00,1.96234,1.96234,1.96223,1.96225,10781395.0
2008-02-08 12:43:00,1.96202,1.96204,1.96186,1.96187,1375857.0
2008-02-08 12:44:00,1.96183,1.96186,1.96181,1.96181,5936186.0
2008-02-08 12:45:00,1.96181,1.96186,1.96173,1.96175,22558119.0
2008-02-08 12:46:00,1.96179,1.96226,1.96179,1.96226,2815087.0
2008-02-08 12:47:00,1.96225,1.96225,1.96201,1.96212,3835146.0
2008-02-08 12:48:00,1.96189,1.96193,1.96148,1.96161,1179857.0
2008-02-08 12:49:00,1.96165,1.96173,1.96155,1.96166,4359332.0
2008-02-08 12:50:00,1.9618,1.96199,1.9618,1.96194,2373273.0
2008-02-08 12:51:00,1.96194,1.96211,1.96189,1.96211,1608548.0
2008-02-08 12:52:00,1.96217,1.96229,1.96203,1.96214,5144768.0
2008-02-08 12:53:00,1.96215,1.96254,1.96215,1.96254,3272791.0
2008-02-08 12:54:00,1.96267,1.96295,1.96267,1.96281,2337361.0
2008-02-08 12:55:00,1.96273,1.96298,1.96255,1.96298,4628865.0
2008-02-08 12:56:00,1.96306,1.96363,1.96306,1.96337,20054042.0
2008-02-08 12:57:00,1.96329,1.96329,1.96224,1.96256,2286584.0
2008-02-08 12:58:00,1.96232,1.96232,1.96206,1.96221,6931416.0
2008-02-08 12:59:00,1.96216,1.96216,1.96175,1.96175,2335610.0
2008-02-08 13:00:00,1.96156,1.96161,1.96127,1.96127,3265288.0
2008-02-08 13:01:00,1.96118,1.96119,1.96086,1.96086,23638033.0
2008-02-08 13:02:00,1.96089,1.96094,1.96084,1.96084,1591310.0
2008-02-08 13:03:00,1.96098,1.96101,1.96088,1.96088,3179148.0
2008-02-08 13:04:00,1.96081,1.96084,1.96069,1.96069,4713397.0
2008-02-08 13:05:00,1.96072,1.96079,1.96056,1.96079,16258083.0
2008-02-08 13:06:00,1.96093,1.96102,1.9607,1.9607,3325043.0
2008-02-08 13:07:00,1.96081,1.96118,1.9607,1.96118,6469347.0
2008-02-08 13:08:00,1.9612,1.96157,1.9612,1.9614,886787.0
2008-02-08 13:09:00,1.96136,1.96136,1.9609,1.9609,33304699.0
2008-02-08 13:10:00,1.96098,1.9611,1.96092,1.96103,2325985.0
2008-02-08 13:11:00,1.96098,1.96118,1.96086,1.96118,14338190.0
2008-02-08 13:12:00,1.96115,1.9613,1.96115,1.96116,2193926.0
2008-02-08 13:13:00,1.9612,1.96149,1.9612,1.96149,7853411.0
2008-02-08 13:14:00,1.96155,1.962,1.96155,1.96182,66939978.0
2008-02-08 13:15:00,1.96177,1.96177,1.96172,1.96176,3628435.0
2008-02-08 13:16:00,1.96174,1.96183,1.96146,1.96146,29832068.0
2008-02-08 13:17:00,1.96136,1.96136,1.96096,1.96096,1799814.0
2008-02-08 13:18:00,1.96108,1.96121,1.96098,1.96118,1880998.0
2008-02-08 13:19:00,1.96097,1.96097,1.96027,1.96027,4835335.0
2008-02-08 13:20:00,1.96044,1.96044,1.96028,1.96038,7990672.0
2008-02-08 13:21:00,1.9604,1.96049,1.95992,1.96033,7772913.0
2008-02-08 13:22:00,1.96041,1.96061,1.96041,1.96045,2107176.0
2008-02-08 13:23:00,1.96047,1.96047,1.96033,1.96033,2915675.0
2008-02-08 13:24:00,1.96031,1.96053,1.96027,1.96053,1093399.0
2008-02-08 13:25:00,1.96045,1.96079,1.96045,1.96079,3964097.0
2008-02-08 13:26:00,1.9608,1.96083,1.96066,1.96074,6173752.0
2008-02-08 13:27:00,1.96058,1.96078,1.96039,1.96078,27647819.0
2008-02-08 13:28:00,1.96079,1.96111,1.96078,1.96111,10736596.0
2008-02-08 13:29:00,1.96112,1.96137,1.9611,1.96127,2911295.0
2008-02-08 13:30:00,1.96132,1.9617,1.96132,1.9617,5618869.0
2008-02-08 13:31:00,1.96176,1.96217,1.96176,1.96217,9661933.0
2008-02-08 13:32:00,1.96185,1.96211,1.96185,1.96186,3791126.0
2008-02-08 13:33:00,1.96195,1.96243,1.96195,1.96217,21742433.0
2008-02-08 13:34:00,1.96203,1.9627,1.96203,1.96262,6755283.0
2008-02-08 13:35:00,1.96249,1.96249,1.96203,1.96218,16726144.0
2008-02-08 13:36:00,1.96232,1.96245,1.96224,1.96224,5236699.0
2008-02-08 13:37:00,1.96218,1.96246,1.96218,1.96246,5173163.0
2008-02-08 13:38:00,1.96264,1.96289,1.96264,1.96286,6432512.0
2008-02-08 13:39:00,1.96275,1.96275,1.96226,1.96226,7197326.0
2008-02-08 13:40:00,1.96228,1.96256,1.96228,1.96243,1514481.0
2008-02-08 13:41:00,1.96258,1.9631,1.96258,1.9631,1461535.0
2008-02-08 13:42:00,1.96306,1.96397,1.96306,1.96397,9158445.0
2008-02-08 13:43:00,1.96405,1.96405,1.96364,1.96372,4243327.0
2008-02-08 13:44:00,1.9637,1.9637,1.96347,1.96347,18346530.0
2008-02-08 13:45:00,1.96346,1.96346,1.9634,1.96341,805363.0
2008-02-08 13:46:00,1.96342,1.9636,1.96339,1.9636,5702503.0
2008-02-08 13:47:00,1.96371,1.96387,1.96349,1.96387,8775346.0
2008-02-08 13:48:00,1.96403,1.96426,1.964,1.964,1734493.0
2008-02-08 13:49:00,1.96403,1.96414,1.96396,1.96408,5940609.0
2008-02-08 13:50:00,1.96432,1.96444,1.96422,1.96422,8017854.0
2008-02-08 13:51:00,1.96419,1.96419,1.9638,1.9638,6725087.0
2008-02-08 13:52:00,1.96354,1.96354,1.96285,1.96285,56675921.0
2008-02-08 13:53:00,1.96273,1.96273,1.96225,1.96225,4375166.0
2008-02-08 13:54:00,1.96236,1.96236,1.96218,1.96223,1233886.0
2008-02-08 13:55:00,1.96223,1.96233,1.96219,1.96222,2037681.0
2008-02-08 13:56:00,1.96221,1.96221,1.96161,1.96188,7022327.0
2008-02-08 13:57:00,1.9617,1.9618,1.96152,1.9618,12728221.0
2008-02-08 13:58:00,1.96173,1.9619,1.9617,1.9619,20870674.0
2008-02-08 13:59:00,1.96192,1.96193,1.96166,1.96166,1953217.0
2008-02-08 14:00:00,1.96152,1.96152,1.96071,1.96071,13981791.0
2008-02-08 14:01:00,1.96061,1.96061,1.95962,1.95962,29517197.0
2008-02-08 14:02:00,1.95951,1.95951,1.95412,1.95412,9465555.0
2008-02-08 14:03:00,1.95391,1.95391,1.95324,1.95324,2136746.0
2008-02-08 14:04:00,1.95335,1.95335,1.95243,1.95243,44816813.0
2008-02-08 14:05:00,1.95238,1.95238,1.95153,1.95153,12914940.0
2008-02-08 14:06:00,1.95143,1.95143,1.95035,1.95042,10578326.0
2008-02-08 14:07:00,1.95043,1.95089,1.95043,1.95052,1627994.0
2008-02-08 14:08:00,1.95045,1.95058,1.95032,1.95043,2256608.0
2008-02-08 14:09:00,1.95038,1.95038,1.95004,1.95004,4844688.0
2008-02-08 14:10:00,1.95005,1.9503,1.9498,1.9498,7514830.0
2008-02-08 14:11:00,1.94974,1.94991,1.9493,1.9493,4672744.0
2008-02-08 14:12:00,1.94931,1.94986,1.94931,1.94963,1527742.0
2008-02-08 14:13:00,1.94987,1.95017,1.94987,1.95017,12815949.0
2008-02-08 14:14:00,1.95037,1.95068,1.95037,1.9506,7309038.0
2008-02-08 14:15:00,1.95054,1.95068,1.95034,1.95068,4553275.0
2008-02-08 14:16:00,1.9508,1.95167,1.9508,1.95167,2453260.0
2008-02-08 14:17:00,1.95159,1.95159,1.9511,1.9511,5298980.0
2008-02-08 14:18:00,1.95096,1.95111,1.95071,1.95111,6129054.0
2008-02-08 14:19:00,1.95105,1.95117,1.95087,1.95087,46024561.0
2008-02-08 14:20:00,1.95064,1.95083,1.95064,1.95083,4418309.0
2008-02-08 14:21:00,1.95102,1.95113,1.95099,1.95113,3497768.0
2008-02-08 14:22:00,1.95106,1.95122,1.95089,1.95106,4097321.0
2008-02-08 14:23:00,1.95122,1.95173,1.95122,1.9516,1696995.0
2008-02-08 14:24:00,1.9518,1.95184,1.95147,1.95156,6381869.0
2008-02-08 14:25:00,1.95189,1.9522,1.95186,1.9522,1031244.0
2008-02-08 14:26:00,1.95232,1.95253,1.95228,1.95247,2694806.0
2008-02-08 14:27:00,1.95255,1.95282,1.95249,1.95282,2787649.0
2008-02-08 14:28:00,1.95284,1.95329,1.95284,1.95323,39744283.0
2008-02-08 14:29:00,1.95308,1.95308,1.95281,1.95288,1973478.0
2008-02-08 14:30:00,1.95286,1.95312,1.95285,1.95312,8662356.0
2008-02-08 14:31:00,1.95316,1.95316,1.95267,1.95316,7056990.0
2008-02-08 14:32:00,1.95319,1.95319,1.95289,1.95289,10899137.0
2008-02-08 14:33:00,1.95263,1.95264,1.95214,1.95214,4134055.0
2008-02-08 14:34:00,1.95212,1.95212,1.95188,1.95188,12331621.0
2008-02-08 14:35:00,1.95184,1.95184,1.95146,1.95146,11152450.0
2008-02-08 14:36:00,1.95146,1.95146,1.95117,1.95124,12953933.0
2008-02-08 14:37:00,1.95124,1.95124,1.95076,1.95097,11110997.0
2008-02-08 14:38:00,1.95098,1.95098,1.95053,1.95053,7288727.0
2008-02-08 14:39:00,1.95047,1.95047,1.95012,1.95027,4203299.0
2008-02-08 14:40:00,1.95035,1.95041,1.95023,1.95027,6606844.0
2008-02-08 14:41:00,1.95037,1.95048,1.95008,1.95008,2904044.0
2008-02-08 14:42:00,1.95035,1.9507,1.95035,1.9507,8941097.0
2008-02-08 14:43:00,1.95074,1.95084,1.95065,1.95084,78894063.0
2008-02-08 14:44:00,1.95086,1.95086,1.95051,1.95051,13557539.0
2008-02-08 14:45:00,1.95073,1.9508,1.95061,1.9508,10555062.0
2008-02-08 14:46:00,1.95099,1.95206,1.95099,1.95206,14695337.0
2008-02-08 14:47:00,1.95212,1.95268,1.95212,1.95268,422128.0
2008-02-08 14:48:00,1.95278,1.9528,1.95236,1.95236,19830090.0
2008-02-08 14:49:00,1.95239,1.95256,1.95239,1.95253,1574459.0
2008-02-08 14:50:00,1.95257,1.95257,1.95233,1.95233,1426428.0
2008-02-08 14:51:00,1.95228,1.95241,1.95208,1.95241,3120312.0
2008-02-08 14:52:00,1.95263,1.95285,1.95246,1.95274,11331552.0
2008-02-08 14:53:00,1.9525,1.9525,1.95219,1.95219,32138555.0
2008-02-08 14:54:00,1.9521,1.95222,1.95207,1.95222,2312677.0
2008-02-08 14:55:00,1.95221,1.95252,1.95221,1.95252,20406289.0
2008-02-08 14:56:00,1.95252,1.95252,1.9519,1.9519,10570812.0
2008-02-08 14:57:00,1.95186,1.95186,1.95147,1.95168,3345867.0
2008-02-08 14:58:00,1.95153,1.95167,1.95153,1.95153,7200896.0
2008-02-08 14:59:00,1.9516,1.95195,1.9513,1.95195,53252411.0
2008-02-08 15:00:00,1.95201,1.95208,1.95201,1.95202,5079700.0
2008-02-08 15:01:00,1.95194,1.95194,1.95157,1.95157,3552000.0
2008-02-08 15:02:00,1.95166,1.95166,1.95141,1.95155,4198002.0
2008-02-08 15:03:00,1.95157,1.95187,1.95157,1.95185,3614831.0
2008-02-08 15:04:00,1.95186,1.95217,1.95186,1.95217,6659146.0
2008-02-08 15:05:00,1.95206,1.95206,1.95166,1.95166,5165130.0
2008-02-08 15:06:00,1.95135,1.95135,1.95071,1.95071,7245061.0
2008-02-08 15:07:00,1.95054,1.95059,1.95025,1.95059,13332413.0
2008-02-08 15:08:00,1.95077,1.95108,1.95077,1.95095,5149897.0
2008-02-08 15:09:00,1.95091,1.95091,1.95067,1.95067,2275264.0
2008-02-08 15:10:00,1.95051,1.95051,1.94978,1.94978,6961902.0
2008-02-08 15:11:00,1.94976,1.94977,1.94954,1.94977,11067698.0
2008-02-08 15:12:00,1.94991,1.95003,1.9499,1.94993,43301901.0
2008-02-08 15:13:00,1.94994,1.95019,1.94994,1.95019,1006190.0
2008-02-08 15:14:00,1.95021,1.95069,1.95,1.95069,11380444.0
2008-02-08 15:15:00,1.95101,1.95103,1.95007,1.95012,4207399.0
2008-02-08 15:16:00,1.95007,1.95007,1.94951,1.94951,4186431.0
2008-02-08 15:17:00,1.94966,1.95021,1.94966,1.95021,4762542.0
2008-02-08 15:18:00,1.95014,1.95014,1.94991,1.94996,3632892.0
2008-02-08 15:19:00,1.94971,1.94971,1.94936,1.94936,8262368.0
2008-02-08 15:20:00,1.94936,1.94936,1.94914,1.94915,4743829.0
2008-02-08 15:21:00,1.94917,1.94938,1.94914,1.94938,36549500.0
2008-02-08 15:22:00,1.94944,1.94959,1.9494,1.94949,32521331.0
2008-02-08 15:23:00,1.94945,1.94945,1.94918,1.94919,3749806.0
2008-02-08 15:24:00,1.94917,1.94931,1.94914,1.94914,3459130.0
2008-02-08 15:25:00,1.949,1.949,1.94874,1.94874,18542672.0
2008-02-08 15:26:00,1.94884,1.94884,1.94853,1.94881,5473382.0
2008-02-08 15:27:00,1.94888,1.94888,1.94793,1.94793,1092260.0
2008-02-08 15:28:00,1.94783,1.94783,1.94693,1.94709,7999736.0
2008-02-08 15:29:00,1.94718,1.94718,1.94688,1.94688,3716365.0
2008-02-08 15:30:00,1.94694,1.94694,1.9465,1.9465,2260603.0
2008-02-08 15:31:00,1.94654,1.94654,1.94567,1.94567,33500104.0
2008-02-08 15:32:00,1.9456,1.94578,1.9456,1.94566,5220098.0
2008-02-08 15:33:00,1.94575,1.94576,1.94537,1.94537,2134475.0
2008-02-08 15:34:00,1.94577,1.94577,1.94554,1.94561,1443927.0
2008-02-08 15:35:00,1.94564,1.94575,1.94554,1.94554,6886376.0
2008-02-08 15:36:00,1.94556,1.94595,1.94556,1.94595,17967056.0
2008-02-08 15:37:00,1.94598,1.94609,1.94598,1.94608,4198522.0
2008-02-08 15:38:00,1.94615,1.94644,1.94615,1.94623,496360.0
2008-02-08 15:39:00,1.94617,1.94628,1.94602,1.94628,1220849.0
2008-02-08 15:40:00,1.9463,1.94637,1.94619,1.94619,18296323.0
2008-02-08 15:41:00,1.94629,1.94655,1.94616,1.94655,6889360.0
2008-02-08 15:42:00,1.94679,1.94692,1.94646,1.94682,12139231.0
2008-02-08 15:43:00,1.94674,1.94698,1.94674,1.94689,16046182.0
2008-02-08 15:44:00,1.94685,1.94721,1.94685,1.94718,7269243.0
2008-02-08 15:45:00,1.94708,1.94718,1.94704,1.94705,5806017.0
2008-02-08 15:46:00,1.94718,1.94724,1.94692,1.94692,4618754.0
2008-02-08 15:47:00,1.94671,1.94671,1.94631,1.94631,12247211.0
2008-02-08 15:48:00,1.94634,1.94646,1.94625,1.94646,14950825.0
2008-02-08 15:49:00,1.94644,1.94684,1.94644,1.94684,6172616.0
2008-02-08 15:50:00,1.94673,1.94673,1.94609,1.94637,6149083.0
2008-02-08 15:51:00,1.94639,1.94644,1.94634,1.94636,7153643.0
2008-02-08 15:52:00,1.94637,1.94637,1.94594,1.94594,2272926.0
2008-02-08 15:53:00,1.9459,1.9459,1.94552,1.94552,506376.0
2008-02-08 15:54:00,1.94558,1.94558,1.94541,1.94551,1933328.0
2008-02-08 15:55:00,1.94555,1.94583,1.94555,1.94583,12695652.0
2008-02-08 15:56:00,1.94578,1.94583,1.94558,1.94573,1073738.0
2008-02-08 15:57:00,1.94567,1.94571,1.94553,1.94553,930331.0
2008-02-08 15:58:00,1.94537,1.94569,1.94537,1.94549,25033045.0
2008-02-08 15:59:00,1.94558,1.9457,1.94551,1.94553,11586804.0
2008-02-08 16:00:00,1.94547,1.94567,1.94527,1.94567,16170930.0
2008-02-08 16:01:00,1.94574,1.94582,1.94559,1.94561,2190126.0
2008-02-08 16:02:00,1.94554,1.94554,1.94537,1.94549,11018813.0
2008-02-08 16:03:00,1.94538,1.94565,1.94538,1.94565,3973899.0
2008-02-08 16:04:00,1.94572,1.9459,1.94567,1.9459,9847787.0
2008-02-08 16:05:00,1.94589,1.94589,1.94536,1.94536,4393718.0
2008-02-08 16:06:00,1.94536,1.94567,1.94536,1.94567,5581831.0
2008-02-08 16:07:00,1.9455,1.9455,1.94511,1.94511,7001752.0
2008-02-08 16:08:00,1.94508,1.94508,1.94486,1.94486,1609555.0
2008-02-08 16:09:00,1.94461,1.94464,1.94444,1.94444,7642493.0
2008-02-08 16:10:00,1.94436,1.94447,1.94432,1.94432,1695965.0
2008-02-08 16:11:00,1.94437,1.94491,1.94437,1.94491,8483600.0
2008-02-08 16:12:00,1.94507,1.94539,1.94506,1.94539,5233091.0
2008-02-08 16:13:00,1.94538,1.94538,1.94508,1.94509,5626494.0
2008-02-08 16:14:00,1.9451,1.94523,1.94481,1.94523,4383075.0
2008-02-08 16:15:00,1.94522,1.94522,1.94511,1.94517,22798613.0
2008-02-08 16:16:00,1.94513,1.9452,1.94486,1.9452,4438429.0
2008-02-08 16:17:00,1.9452,1.94542,1.9452,1.94542,7278758.0
2008-02-08 16:18:00,1.9454,1.9454,1.94486,1.94486,1690428.0
2008-02-08 16:19:00,1.94479,1.94502,1.94479,1.94491,2361270.0
2008-02-08 16:20:00,1.94491,1.94491,1.94415,1.94443,2808906.0
2008-02-08 16:21:00,1.94444,1.94456,1.94401,1.94401,1966573.0
2008-02-08 16:22:00,1.94382,1.94382,1.94317,1.94317,1971439.0
2008-02-08 16:23:00,1.94328,1.9435,1.94328,1.94348,4923806.0
2008-02-08 16:24:00,1.94332,1.94332,1.9429,1.94299,8439135.0
2008-02-08 16:25:00,1.94283,1.94283,1.94207,1.94207,8298298.0
2008-02-08 16:26:00,1.94202,1.94204,1.94176,1.9418,6501105.0
2008-02-08 16:27:00,1.9418,1.9418,1.94128,1.94156,1824502.0
2008-02-08 16:28:00,1.94158,1.94158,1.94094,1.94094,16100969.0
2008-02-08 16:29:00,1.94082,1.94082,1.94037,1.94054,33450847.0
2008-02-08 16:30:00,1.94055,1.94073,1.94055,1.94066,1864214.0
2008-02-08 16:31:00,1.94057,1.94057,1.93993,1.93993,5350998.0
2008-02-08 16:32:00,1.94003,1.94077,1.94003,1.94077,5766595.0
2008-02-08 16:33:00,1.94072,1.94113,1.94072,1.94113,18902477.0
2008-02-08 16:34:00,1.94112,1.94143,1.94112,1.94132,888652.0
2008-02-08 16:35:00,1.94115,1.94133,1.94089,1.94089,11031237.0
2008-02-08 16:36:00,1.94065,1.94065,1.94044,1.94044,6846824.0
2008-02-08 16:37:00,1.9402,1.9402,1.93977,1.93978,29860612.0
2008-02-08 16:38:00,1.93949,1.93949,1.93921,1.93941,3444103.0
2008-02-08 16:39:00,1.93952,1.93974,1.93947,1.93964,18928418.0
2008-02-08 16:40:00,1.93973,1.93987,1.93918,1.93918,3651351.0
2008-02-08 16:41:00,1.93907,1.93927,1.93887,1.93914,1088002.0
2008-02-08 16:42:00,1.93911,1.93911,1.93883,1.93884,4363042.0
2008-02-08 16:43:00,1.93896,1.9395,1.93893,1.9395,4490150.0
2008-02-08 16:44:00,1.93969,1.94025,1.93969,1.94025,9216621.0
2008-02-08 16:45:00,1.94026,1.94041,1.94003,1.94003,20492708.0
2008-02-08 16:46:00,1.94004,1.94008,1.93997,1.93997,1890841.0
2008-02-08 16:47:00,1.93989,1.93998,1.93983,1.93987,873864.0
2008-02-08 16:48:00,1.93974,1.93974,1.93918,1.93919,1045150.0
2008-02-08 16:49:00,1.93898,1.939,1.93889,1.93889,741753.0
2008-02-08 16:50:00,1.93866,1.93866,1.93821,1.93827,16756242.0
2008-02-08 16:51:00,1.93818,1.93868,1.93815,1.93868,5142609.0
2008-02-08 16:52:00,1.93876,1.93886,1.93876,1.93886,7923016.0
2008-02-08 16:53:00,1.93868,1.9387,1.9385,1.93854,1683687.0
2008-02-08 16:54:00,1.93832,1.93857,1.93832,1.93857,901686.0
2008-02-08 16:55:00,1.93849,1.93854,1.93827,1.93854,9591325.0
2008-02-08 16:56:00,1.93848,1.93861,1.93846,1.93861,3318681.0
2008-02-08 16:57:00,1.93858,1.93858,1.93822,1.93822,1386180.0
2008-02-08 16:58:00,1.93836,1.93864,1.93836,1.93864,3303543.0
2008-02-08 16:59:00,1.93872,1.93884,1.93872,1.93876,4769686.0
2008-02-08 17:00:00,1.93881,1.93891,1.93852,1.93852,7174431.0
2008-02-08 17:01:00,1.93832,1.93832,1.93797,1.93805,1180517.0
2008-02-08 17:02:00,1.93807,1.93807,1.93781,1.93784,8363434.0
2008-02-08 17:03:00,1.93797,1.93811,1.93797,1.93811,3248981.0
2008-02-08 17:04:00,1.93817,1.93818,1.93783,1.9381,4155699.0
2008-02-08 17:05:00,1.93816,1.93836,1.938,1.93815,20001505.0
2008-02-08 17:06:00,1.93812,1.9384,1.93812,1.9384,16501102.0
2008-02-08 17:07:00,1.93847,1.93849,1.93816,1.93816,7810098.0
2008-02-08 17:08:00,1.93831,1.93858,1.93816,1.93858,4540799.0
2008-02-08 17:09:00,1.93864,1.93876,1.93857,1.93868,1784452.0
2008-02-08 17:10:00,1.93868,1.9393,1.93868,1.9393,7158644.0
2008-02-08 17:11:00,1.9394,1.93962,1.93933,1.93962,1303648.0
2008-02-08 17:12:00,1.93962,1.9398,1.93962,1.93971,8602913.0
2008-02-08 17:13:00,1.93954,1.93954,1.93924,1.93924,5586547.0
2008-02-08 17:14:00,1.93933,1.93936,1.93918,1.93936,21363367.0
2008-02-08 17:15:00,1.93925,1.93925,1.93902,1.93921,8125255.0
2008-02-08 17:16:00,1.93927,1.93964,1.93927,1.93964,5311630.0
2008-02-08 17:17:00,1.93968,1.93976,1.9396,1.9396,5654359.0
2008-02-08 17:18:00,1.93956,1.93961,1.93939,1.93961,14749743.0
2008-02-08 17:19:00,1.93962,1.93962,1.93935,1.93961,5412459.0
2008-02-08 17:20:00,1.9396,1.93968,1.93954,1.93968,495754.0
2008-02-08 17:21:00,1.93972,1.93979,1.93948,1.93979,2539143.0
2008-02-08 17:22:00,1.93974,1.93974,1.93932,1.93932,7453151.0
2008-02-08 17:23:00,1.9393,1.93954,1.93928,1.93954,5130255.0
2008-02-08 17:24:00,1.93961,1.93971,1.93947,1.93971,3284874.0
2008-02-08 17:25:00,1.93976,1.93976,1.93965,1.93976,2028819.0
2008-02-08 17:26:00,1.93955,1.93955,1.93901,1.93901,1351617.0
2008-02-08 17:27:00,1.93906,1.93933,1.93906,1.93933,4139625.0
2008-02-08 17:28:00,1.93948,1.93973,1.93948,1.93973,16475104.0
2008-02-08 17:29:00,1.93962,1.93962,1.93946,1.93946,20995167.0
2008-02-08 17:30:00,1.93957,1.93977,1.93957,1.93977,11012454.0
2008-02-08 17:31:00,1.93992,1.94019,1.93982,1.94019,2867940.0
2008-02-08 17:32:00,1.94013,1.94013,1.93978,1.9398,28935340.0
2008-02-08 17:33:00,1.93977,1.93979,1.93932,1.93944,3630741.0
2008-02-08 17:34:00,1.93957,1.93975,1.93947,1.93967,1658507.0
2008-02-08 17:35:00,1.93949,1.93949,1.93923,1.93925,8681379.0
2008-02-08 17:36:00,1.93923,1.93942,1.93923,1.93928,15764242.0
2008-02-08 17:37:00,1.93942,1.93956,1.93939,1.93951,5531274.0
2008-02-08 17:38:00,1.93982,1.93999,1.93982,1.93992,17553913.0
2008-02-08 17:39:00,1.93997,1.94,1.93988,1.93988,2100448.0
2008-02-08 17:40:00,1.93978,1.93979,1.93957,1.93979,10369639.0
2008-02-08 17:41:00,1.93976,1.93976,1.93937,1.93937,8404989.0
2008-02-08 17:42:00,1.93909,1.93909,1.93864,1.93864,9825556.0
2008-02-08 17:43:00,1.93858,1.93888,1.93857,1.9387,15038615.0
2008-02-08 17:44:00,1.93857,1.93857,1.938,1.93841,6346659.0
2008-02-08 17:45:00,1.93833,1.93833,1.93769,1.93769,5796508.0
2008-02-08 17:46:00,1.93754,1.93754,1.93677,1.93677,1750463.0
2008-02-08 17:47:00,1.93675,1.93675,1.9357,1.9357,23949329.0
2008-02-08 17:48:00,1.93573,1.93573,1.93431,1.93542,4407986.0
2008-02-08 17:49:00,1.93522,1.93522,1.93496,1.93505,5229242.0
2008-02-08 17:50:00,1.93495,1.93593,1.93495,1.93593,2037525.0
2008-02-08 17:51:00,1.93616,1.93676,1.93616,1.93649,3986949.0
2008-02-08 17:52:00,1.93684,1.9371,1.93684,1.93694,14818162.0
2008-02-08 17:53:00,1.93697,1.93697,1.93666,1.93666,2529456.0
2008-02-08 17:54:00,1.93688,1.93752,1.93688,1.93752,5166986.0
2008-02-08 17:55:00,1.93761,1.93763,1.93749,1.93763,12067369.0
2008-02-08 17:56:00,1.93747,1.93748,1.93725,1.93741,2878188.0
2008-02-08 17:57:00,1.93757,1.93773,1.93757,1.93758,4946946.0
2008-02-08 17:58:00,1.93738,1.93781,1.93738,1.93781,3816676.0
2008-02-08 17:59:00,1.93786,1.9381,1.93786,1.9381,7451856.0
2008-02-08 18:00:00,1.93814,1.93834,1.93805,1.93834,8914392.0
2008-02-08 18:01:00,1.93848,1.93879,1.93848,1.93868,2507046.0
2008-02-08 18:02:00,1.93887,1.93916,1.93887,1.9389,5488597.0
2008-02-08 18:03:00,1.93897,1.93897,1.9386,1.9386,8891193.0
2008-02-08 18:04:00,1.93864,1.93893,1.93852,1.93893,7510867.0
2008-02-08 18:05:00,1.9392,1.93952,1.9392,1.93934,11329771.0
2008-02-08 18:06:00,1.93929,1.93929,1.93862,1.93862,6306298.0
2008-02-08 18:07:00,1.93849,1.93873,1.93835,1.93861,6883770.0
2008-02-08 18:08:00,1.93855,1.93855,1.93829,1.93842,10612066.0
2008-02-08 18:09:00,1.93846,1.93861,1.93846,1.93855,4160872.0
2008-02-08 18:10:00,1.93862,1.93874,1.93844,1.93874,17044223.0
2008-02-08 18:11:00,1.93904,1.93939,1.93892,1.93939,36346166.0
2008-02-08 18:12:00,1.93961,1.94026,1.93961,1.94026,13840674.0
2008-02-08 18:13:00,1.94048,1.94093,1.94048,1.94084,3789079.0
2008-02-08 18:14:00,1.94085,1.9409,1.94072,1.94074,4864957.0
2008-02-08 18:15:00,1.94053,1.94053,1.94011,1.94038,7940784.0
2008-02-08 18:16:00,1.94046,1.94102,1.94046,1.94094,4856896.0
2008-02-08 18:17:00,1.94086,1.94099,1.94086,1.94092,1156983.0
2008-02-08 18:18:00,1.94085,1.94085,1.94054,1.9407,12632277.0
2008-02-08 18:19:00,1.94063,1.94063,1.94014,1.94014,2734873.0
2008-02-08 18:20:00,1.94001,1.94014,1.93999,1.94013,3436767.0
2008-02-08 18:21:00,1.9403,1.94091,1.9403,1.94091,4444749.0
2008-02-08 18:22:00,1.94092,1.94092,1.94058,1.94058,7091629.0
2008-02-08 18:23:00,1.94056,1.94056,1.93991,1.93991,19676318.0
2008-02-08 18:24:00,1.93988,1.93989,1.93973,1.93973,3954361.0
2008-02-08 18:25:00,1.93971,1.93971,1.93943,1.93943,604883.0
2008-02-08 18:26:00,1.93952,1.93996,1.93952,1.93996,340946.0
2008-02-08 18:27:00,1.93998,1.94046,1.93998,1.94032,11686059.0
2008-02-08 18:28:00,1.94033,1.94062,1.94033,1.94035,7176594.0
2008-02-08 18:29:00,1.9402,1.9402,1.93984,1.93989,2444725.0
2008-02-08 18:30:00,1.9399,1.94012,1.9399,1.94002,3924311.0
2008-02-08 18:31:00,1.9401,1.94014,1.93854,1.93983,1856657.0
2008-02-08 18:32:00,1.93983,1.93988,1.93974,1.93988,9658143.0
2008-02-08 18:33:00,1.93994,1.94,1.93984,1.93988,2741853.0
2008-02-08 18:34:00,1.93983,1.94001,1.93977,1.93994,6852504.0
2008-02-08 18:35:00,1.93966,1.93997,1.93966,1.93997,5520176.0
2008-02-08 18:36:00,1.94008,1.94016,1.93983,1.93983,16970148.0
2008-02-08 18:37:00,1.93991,1.93991,1.93905,1.93905,2743110.0
2008-02-08 18:38:00,1.93894,1.93921,1.93876,1.93919,7783636.0
2008-02-08 18:39:00,1.93921,1.93925,1.93904,1.93904,11947003.0
2008-02-08 18:40:00,1.93907,1.93917,1.93891,1.93891,2679909.0
2008-02-08 18:41:00,1.9389,1.93913,1.9385,1.93913,46197111.0
2008-02-08 18:42:00,1.93925,1.93942,1.93911,1.93942,3612019.0
2008-02-08 18:43:00,1.93957,1.93995,1.93957,1.93995,5526929.0
2008-02-08 18:44:00,1.93967,1.93967,1.93891,1.93891,8936528.0
2008-02-08 18:45:00,1.93892,1.9393,1.9389,1.9393,8701799.0
2008-02-08 18:46:00,1.93927,1.93973,1.93927,1.93972,5586884.0
2008-02-08 18:47:00,1.93979,1.94025,1.93974,1.94025,1974845.0
2008-02-08 18:48:00,1.94016,1.94047,1.94016,1.94041,9862665.0
2008-02-08 18:49:00,1.94054,1.94078,1.94054,1.94078,14614279.0
2008-02-08 18:50:00,1.94083,1.94108,1.94081,1.94108,7421038.0
2008-02-08 18:51:00,1.94113,1.94154,1.94113,1.94141,9138830.0
2008-02-08 18:52:00,1.94154,1.94173,1.94154,1.94165,4975085.0
2008-02-08 18:53:00,1.94154,1.94172,1.94154,1.94172,1553459.0
2008-02-08 18:54:00,1.94179,1.94215,1.94179,1.94215,6837918.0
2008-02-08 18:55:00,1.94227,1.94342,1.94227,1.94342,10415764.0
2008-02-08 18:56:00,1.94336,1.94336,1.94318,1.94332,2037419.0
2008-02-08 18:57:00,1.9436,1.9439,1.94357,1.94383,8020466.0
2008-02-08 18:58:00,1.94385,1.94387,1.94366,1.94376,7296789.0
2008-02-08 18:59:00,1.94379,1.94447,1.94379,1.94432,6968674.0
2008-02-08 19:00:00,1.94447,1.9449,1.94447,1.9449,3041053.0
2008-02-08 19:01:00,1.94478,1.94478,1.94405,1.94405,3430661.0
2008-02-08 19:02:00,1.94413,1.94477,1.94413,1.94455,26312408.0
2008-02-08 19:03:00,1.94442,1.94442,1.94407,1.94407,6227196.0
2008-02-08 19:04:00,1.94397,1.94397,1.94368,1.94368,10133181.0
2008-02-08 19:05:00,1.94363,1.94363,1.94327,1.94327,3188744.0
2008-02-08 19:06:00,1.94327,1.94333,1.94305,1.94324,5294533.0
2008-02-08 19:07:00,1.94327,1.94332,1.9432,1.94332,12922612.0
2008-02-08 19:08:00,1.94334,1.94354,1.94334,1.9434,2331970.0
2008-02-08 19:09:00,1.94327,1.94332,1.94319,1.94321,15656322.0
2008-02-08 19:10:00,1.9433,1.9433,1.94307,1.94307,3152982.0
2008-02-08 19:11:00,1.9429,1.9429,1.9427,1.9427,4722470.0
2008-02-08 19:12:00,1.94273,1.94273,1.94252,1.94259,8494246.0
2008-02-08 19:13:00,1.94263,1.94282,1.94259,1.94262,26869228.0
2008-02-08 19:14:00,1.94264,1.9427,1.94261,1.94261,4334741.0
2008-02-08 19:15:00,1.94274,1.94306,1.94274,1.94281,3198237.0
2008-02-08 19:16:00,1.94305,1.94313,1.94305,1.94313,2017028.0
2008-02-08 19:17:00,1.94308,1.94322,1.94303,1.94303,9072020.0
2008-02-08 19:18:00,1.94311,1.94312,1.94297,1.94297,4485788.0
2008-02-08 19:19:00,1.94285,1.94294,1.94257,1.94294,4091003.0
2008-02-08 19:20:00,1.94311,1.94321,1.94309,1.94316,9631851.0
2008-02-08 19:21:00,1.94312,1.94335,1.94298,1.94335,4012214.0
2008-02-08 19:22:00,1.94357,1.94379,1.94357,1.94379,8187098.0
2008-02-08 19:23:00,1.94383,1.94407,1.94374,1.9438,2441571.0
2008-02-08 19:24:00,1.94346,1.9435,1.94281,1.94344,49221973.0
2008-02-08 19:25:00,1.94343,1.94343,1.94316,1.94316,2480217.0
2008-02-08 19:26:00,1.94314,1.94314,1.94278,1.94278,3448131.0
2008-02-08 19:27:00,1.9428,1.94301,1.94249,1.94301,1619417.0
2008-02-08 19:28:00,1.943,1.943,1.9429,1.94295,6199607.0
2008-02-08 19:29:00,1.94296,1.94301,1.94273,1.94273,8215730.0
2008-02-08 19:30:00,1.94268,1.94268,1.94248,1.9425,13318905.0
2008-02-08 19:31:00,1.94232,1.94244,1.94232,1.94243,5786002.0
2008-02-08 19:32:00,1.94242,1.94258,1.94242,1.94258,12661969.0
2008-02-08 19:33:00,1.94252,1.94282,1.94252,1.94271,7065396.0
2008-02-08 19:34:00,1.9427,1.94294,1.94215,1.94294,15710414.0
2008-02-08 19:35:00,1.94295,1.94295,1.94216,1.94216,3202234.0
2008-02-08 19:36:00,1.94191,1.94199,1.94191,1.94199,5802210.0
2008-02-08 19:37:00,1.94199,1.94212,1.94199,1.94208,1218118.0
2008-02-08 19:38:00,1.94186,1.94195,1.94171,1.94184,9304869.0
2008-02-08 19:39:00,1.94192,1.94214,1.94189,1.94214,3950129.0
2008-02-08 19:40:00,1.94223,1.94242,1.94223,1.94223,1528069.0
2008-02-08 19:41:00,1.94215,1.94242,1.94215,1.94242,1743706.0
2008-02-08 19:42:00,1.94242,1.94242,1.94201,1.94201,4610679.0
2008-02-08 19:43:00,1.94214,1.94252,1.94214,1.94252,5560624.0
2008-02-08 19:44:00,1.94256,1.94264,1.94242,1.94242,2892909.0
2008-02-08 19:45:00,1.94239,1.94299,1.94239,1.94299,8040722.0
2008-02-08 19:46:00,1.94312,1.94354,1.94312,1.94333,5226380.0
2008-02-08 19:47:00,1.94319,1.94319,1.94283,1.94283,5695274.0
2008-02-08 19:48:00,1.94279,1.94283,1.94266,1.94283,4226084.0
2008-02-08 19:49:00,1.94299,1.94315,1.94299,1.94315,10826506.0
2008-02-08 19:50:00,1.94313,1.94313,1.94293,1.94304,1728236.0
2008-02-08 19:51:00,1.94299,1.94299,1.94255,1.94255,11622560.0
2008-02-08 19:52:00,1.94245,1.94245,1.94228,1.94241,6616531.0
2008-02-08 19:53:00,1.94243,1.94263,1.94211,1.94263,4995962.0
2008-02-08 19:54:00,1.94274,1.94295,1.9427,1.94295,5637183.0
2008-02-08 19:55:00,1.94317,1.9435,1.94317,1.94332,2673446.0
2008-02-08 19:56:00,1.94333,1.94333,1.94318,1.94321,10165456.0
2008-02-08 19:57:00,1.94332,1.94362,1.94332,1.94361,3990880.0
2008-02-08 19:58:00,1.94376,1.94439,1.94376,1.94439,4297434.0
2008-02-08 19:59:00,1.94451,1.94475,1.94442,1.94442,4030501.0
2008-02-08 20:00:00,1.94429,1.94429,1.94392,1.94392,3212329.0
2008-02-08 20:01:00,1.94401,1.94406,1.94386,1.94386,9747935.0
2008-02-08 20:02:00,1.94395,1.9444,1.94387,1.9444,8168288.0
2008-02-08 20:03:00,1.94448,1.9451,1.94443,1.9451,13732305.0
2008-02-08 20:04:00,1.9453,1.94572,1.9453,1.9454,5468825.0
2008-02-08 20:05:00,1.94522,1.9453,1.94493,1.9453,11883552.0
2008-02-08 20:06:00,1.94532,1.94556,1.94532,1.94556,10293155.0
2008-02-08 20:07:00,1.9456,1.94593,1.9456,1.94593,6724330.0
2008-02-08 20:08:00,1.9461,1.94618,1.9461,1.94616,6972544.0
2008-02-08 20:09:00,1.94617,1.94626,1.94604,1.94609,18527995.0
2008-02-08 20:10:00,1.94608,1.94627,1.94608,1.94627,3583816.0
2008-02-08 20:11:00,1.94613,1.94613,1.94588,1.946,5389627.0
2008-02-08 20:12:00,1.94611,1.94705,1.94611,1.94705,4109817.0
2008-02-08 20:13:00,1.94718,1.94752,1.94718,1.94752,1989784.0
2008-02-08 20:14:00,1.9476,1.9476,1.94715,1.94726,15137041.0
2008-02-08 20:15:00,1.9474,1.94769,1.9474,1.94769,1676545.0
2008-02-08 20:16:00,1.94774,1.94813,1.94765,1.94813,22319754.0
2008-02-08 20:17:00,1.94817,1.94854,1.94812,1.94854,6111241.0
2008-02-08 20:18:00,1.94866,1.94898,1.94866,1.94875,17748888.0
2008-02-08 20:19:00,1.94853,1.94853,1.94807,1.94807,18629823.0
2008-02-08 20:20:00,1.94789,1.94826,1.94763,1.94826,1356827.0
2008-02-08 20:21:00,1.94842,1.94842,1.94828,1.94828,2291764.0
2008-02-08 20:22:00,1.94823,1.94825,1.94781,1.94781,10900234.0
2008-02-08 20:23:00,1.94753,1.94757,1.94678,1.94757,7393731.0
2008-02-08 20:24:00,1.94772,1.94819,1.94772,1.94819,9137743.0
2008-02-08 20:25:00,1.94822,1.94822,1.94763,1.94763,5767601.0
2008-02-08 20:26:00,1.9475,1.9475,1.94728,1.94731,1633063.0
2008-02-08 20:27:00,1.94722,1.94727,1.94698,1.94698,4022742.0
2008-02-08 20:28:00,1.94678,1.94678,1.94615,1.94615,3537387.0
2008-02-08 20:29:00,1.94598,1.94598,1.94538,1.94539,11699268.0
2008-02-08 20:30:00,1.9455,1.94607,1.9455,1.94607,6866665.0
2008-02-08 20:31:00,1.94616,1.94624,1.94612,1.94613,1656220.0
2008-02-08 20:32:00,1.94607,1.94607,1.94561,1.94584,31478510.0
2008-02-08 20:33:00,1.94597,1.94623,1.94597,1.94622,24459981.0
2008-02-08 20:34:00,1.94613,1.94613,1.94576,1.94585,6030741.0
2008-02-08 20:35:00,1.94573,1.94582,1.94557,1.94582,22973014.0
2008-02-08 20:36:00,1.94589,1.94616,1.94589,1.94611,4815623.0
2008-02-08 20:37:00,1.94605,1.94623,1.94599,1.94623,20356670.0
2008-02-08 20:38:00,1.94627,1.94647,1.94611,1.94647,2211130.0
2008-02-08 20:39:00,1.94647,1.94648,1.94623,1.94623,3805358.0
2008-02-08 20:40:00,1.94633,1.94633,1.94604,1.94604,15757668.0
2008-02-08 20:41:00,1.94615,1.94644,1.94614,1.94644,6983468.0
2008-02-08 20:42:00,1.94633,1.94675,1.94633,1.94674,3842506.0
2008-02-08 20:43:00,1.94649,1.94653,1.94631,1.94649,7716438.0
2008-02-08 20:44:00,1.94644,1.94676,1.94644,1.94676,1142662.0
2008-02-08 20:45:00,1.9468,1.94692,1.9467,1.94692,2683505.0
2008-02-08 20:46:00,1.94677,1.94677,1.946,1.946,8329440.0
2008-02-08 20:47:00,1.94579,1.94603,1.9457,1.94602,12698086.0
2008-02-08 20:48:00,1.94642,1.94644,1.94627,1.94628,318452.0
2008-02-08 20:49:00,1.94631,1.94631,1.94586,1.94615,6740139.0
2008-02-08 20:50:00,1.94609,1.94609,1.94567,1.94567,2481292.0
2008-02-08 20:51:00,1.94569,1.94569,1.94519,1.94519,20415038.0
2008-02-08 20:52:00,1.94517,1.94517,1.94486,1.94486,7445788.0
2008-02-08 20:53:00,1.94483,1.94483,1.9444,1.9444,6625870.0
2008-02-08 20:54:00,1.94453,1.94453,1.94419,1.94435,6460078.0
2008-02-08 20:55:00,1.94428,1.9443,1.94407,1.9443,1066678.0
2008-02-08 20:56:00,1.94431,1.94456,1.94431,1.9445,9830061.0
2008-02-08 20:57:00,1.94447,1.94447,1.94439,1.94445,1769189.0
2008-02-08 20:58:00,1.94439,1.94439,1.9442,1.94427,8207873.0
2008-02-08 20:59:00,1.9442,1.94437,1.9439,1.94421,10126464.0
2008-02-08 21:00:00,1.94413,1.94415,1.94402,1.94402,10762462.0
2008-02-08 21:01:00,1.94397,1.94422,1.94263,1.94422,14233282.0
2008-02-08 21:02:00,1.94434,1.94465,1.94388,1.94465,2696942.0
2008-02-08 21:03:00,1.94461,1.94461,1.94429,1.94429,1595685.0
2008-02-08 21:04:00,1.9443,1.9443,1.94386,1.94386,1266319.0
2008-02-08 21:05:00,1.944,1.94428,1.944,1.94428,2659657.0
2008-02-08 21:06:00,1.94426,1.94435,1.94408,1.94408,3759090.0
2008-02-08 21:07:00,1.94396,1.944,1.94381,1.94389,6306539.0
2008-02-08 21:08:00,1.9439,1.94416,1.9439,1.9439,7086613.0
2008-02-08 21:09:00,1.9438,1.94404,1.94374,1.94404,4262812.0
2008-02-08 21:10:00,1.94405,1.94407,1.94389,1.94389,8706565.0
2008-02-08 21:11:00,1.94383,1.94428,1.94383,1.94428,1177376.0
2008-02-08 21:12:00,1.94455,1.94517,1.94455,1.94517,19251541.0
2008-02-08 21:13:00,1.94535,1.9457,1.94535,1.9457,15138451.0
2008-02-08 21:14:00,1.94593,1.94602,1.94581,1.94602,16139878.0
2008-02-08 21:15:00,1.94594,1.94594,1.94554,1.94554,10560520.0
2008-02-08 21:16:00,1.94562,1.94562,1.94528,1.94532,3422111.0
2008-02-08 21:17:00,1.94523,1.94523,1.9451,1.9451,1524530.0
2008-02-08 21:18:00,1.94518,1.94518,1.94495,1.945,10225096.0
2008-02-08 21:19:00,1.94503,1.94503,1.9447,1.94493,12842244.0
2008-02-08 21:20:00,1.94476,1.94479,1.94446,1.94446,9806770.0
2008-02-08 21:21:00,1.94434,1.94438,1.94431,1.94437,9132878.0
2008-02-08 21:22:00,1.9444,1.9444,1.94421,1.94421,6172390.0
2008-02-08 21:23:00,1.94426,1.94509,1.94426,1.94509,3664764.0
2008-02-08 21:24:00,1.94516,1.94534,1.94488,1.94488,13331918.0
2008-02-08 21:25:00,1.94477,1.94494,1.94471,1.94494,15319403.0
2008-02-08 21:26:00,1.94497,1.94497,1.9449,1.94496,18234773.0
2008-02-08 21:27:00,1.94497,1.94497,1.94453,1.94478,6636621.0
2008-02-08 21:28:00,1.94474,1.94501,1.94468,1.94468,8704459.0
2008-02-08 21:29:00,1.94481,1.94488,1.94465,1.94484,11840083.0
2008-02-08 21:30:00,1.94491,1.94504,1.94479,1.94479,10198051.0
2008-02-08 21:31:00,1.94516,1.94522,1.94507,1.94509,1872469.0
2008-02-08 21:32:00,1.94501,1.94514,1.94494,1.94499,19722750.0
2008-02-08 21:33:00,1.94511,1.9456,1.94511,1.9456,5837994.0
2008-02-08 21:34:00,1.94557,1.94577,1.94557,1.94577,3774849.0
2008-02-08 21:35:00,1.94585,1.94599,1.94583,1.94583,3713965.0
2008-02-08 21:36:00,1.9459,1.94642,1.9459,1.94642,2161782.0
2008-02-08 21:37:00,1.94657,1.94671,1.94654,1.94654,5804463.0
2008-02-08 21:38:00,1.94636,1.94636,1.94611,1.94611,5374693.0
2008-02-08 21:39:00,1.94603,1.94607,1.94566,1.94598,12625607.0
2008-02-08 21:40:00,1.94607,1.94617,1.94603,1.94617,3818429.0
2008-02-08 21:41:00,1.94623,1.94667,1.94623,1.94667,23819198.0
2008-02-08 21:42:00,1.9467,1.9467,1.94649,1.94664,652408.0
2008-02-08 21:43:00,1.94688,1.94712,1.94677,1.94677,1194237.0
2008-02-08 21:44:00,1.94643,1.94666,1.94638,1.94638,4368690.0
2008-02-08 21:45:00,1.94636,1.94636,1.94623,1.94624,4477566.0
2008-02-08 21:46:00,1.9462,1.9462,1.9458,1.9458,15143706.0
2008-02-08 21:47:00,1.94582,1.94591,1.94571,1.94591,8922625.0
2008-02-08 21:48:00,1.94602,1.94623,1.94602,1.9462,9546971.0
2008-02-08 21:49:00,1.94618,1.94629,1.946,1.94629,10329343.0
2008-02-08 21:50:00,1.94612,1.9462,1.94597,1.94597,11409919.0
2008-02-08 21:51:00,1.94584,1.9459,1.94553,1.94553,5781639.0
2008-02-08 21:52:00,1.94556,1.94556,1.94516,1.94516,3979634.0
2008-02-08 21:53:00,1.94498,1.94523,1.94495,1.94495,2843081.0
2008-02-08 21:54:00,1.94493,1.94519,1.94485,1.94519,7232892.0
2008-02-08 21:55:00,1.94524,1.94546,1.94507,1.94546,798269.0
2008-02-08 21:56:00,1.94563,1.9461,1.94563,1.9461,10741657.0
2008-02-08 21:57:00,1.94618,1.94644,1.94618,1.94644,16409342.0
2008-02-08 21:58:00,1.94642,1.94642,1.94589,1.94589,3277129.0
2008-02-08 21:59:00,1.94586,1.94635,1.9458,1.94635,3425487.0
2008-02-08 22:00:00,1.94635,1.9464,1.94629,1.94629,16667876.0
2008-02-08 22:01:00,1.94627,1.9463,1.94607,1.9463,6832156.0
2008-02-08 22:02:00,1.94623,1.94623,1.94602,1.94602,9353229.0
2008-02-08 22:03:00,1.9461,1.94614,1.94586,1.94595,2683066.0
2008-02-08 22:04:00,1.94582,1.94582,1.94558,1.94569,1463418.0
2008-02-08 22:05:00,1.94582,1.94598,1.9456,1.94598,17011373.0
2008-02-08 22:06:00,1.94603,1.94633,1.94603,1.94633,828485.0
2008-02-08 22:07:00,1.94633,1.94642,1.94622,1.94642,4513465.0
2008-02-08 22:08:00,1.9464,1.9464,1.94617,1.94619,7423529.0
2008-02-08 22:09:00,1.94609,1.94638,1.94606,1.94632,5360920.0
2008-02-08 22:10:00,1.94624,1.94635,1.94616,1.94632,12844360.0
2008-02-08 22:11:00,1.94637,1.94643,1.94627,1.94643,7854164.0
2008-02-08 22:12:00,1.94632,1.9464,1.94631,1.9464,30304739.0
2008-02-08 22:13:00,1.94647,1.94647,1.94636,1.94647,3478389.0
2008-02-08 22:14:00,1.94668,1.94709,1.94668,1.94709,7020235.0
2008-02-08 22:15:00,1.94731,1.94761,1.94731,1.94743,13571100.0
2008-02-08 22:16:00,1.94727,1.94743,1.94725,1.94743,9449658.0
2008-02-08 22:17:00,1.94727,1.94728,1.94703,1.94703,4188883.0
2008-02-08 22:18:00,1.94702,1.94708,1.94677,1.94677,5495782.0
2008-02-08 22:19:00,1.94681,1.94702,1.94681,1.94699,4382586.0
2008-02-08 22:20:00,1.94676,1.94682,1.94649,1.94649,9845272.0
2008-02-08 22:21:00,1.94648,1.94663,1.94639,1.94655,9873305.0
2008-02-08 22:22:00,1.94668,1.9471,1.94668,1.94709,5991950.0
2008-02-08 22:23:00,1.94708,1.94713,1.94689,1.94712,5038891.0
2008-02-08 22:24:00,1.94707,1.94707,1.94695,1.94696,18078757.0
2008-02-08 22:25:00,1.94691,1.94691,1.94618,1.94618,25806644.0
2008-02-08 22:26:00,1.94611,1.94613,1.94611,1.94613,388163.0
2008-02-08 22:27:00,1.94615,1.94634,1.94615,1.94629,4009711.0
2008-02-08 22:28:00,1.94635,1.94654,1.94635,1.94654,8708058.0
2008-02-08 22:29:00,1.94662,1.94662,1.94641,1.94662,4763710.0
2008-02-08 22:30:00,1.94664,1.94664,1.94656,1.94657,5513934.0
2008-02-08 22:31:00,1.94659,1.94674,1.94654,1.94674,6960471.0
2008-02-08 22:32:00,1.94668,1.94668,1.94653,1.94655,5839991.0
2008-02-08 22:33:00,1.94646,1.94655,1.94643,1.94643,3239737.0
2008-02-08 22:34:00,1.94634,1.94634,1.94523,1.94523,26020340.0
2008-02-08 22:35:00,1.94551,1.94561,1.94537,1.94561,7354591.0
2008-02-08 22:36:00,1.94563,1.94585,1.94563,1.94585,24811103.0
2008-02-08 22:37:00,1.94583,1.94583,1.94565,1.94565,3402648.0
2008-02-08 22:38:00,1.94562,1.94581,1.94562,1.94563,2392442.0
2008-02-08 22:39:00,1.94555,1.94587,1.94555,1.94586,2203870.0
2008-02-08 22:40:00,1.9457,1.94585,1.94533,1.94558,4121052.0
2008-02-08 22:41:00,1.94543,1.94549,1.94534,1.94545,22348041.0
2008-02-08 22:42:00,1.94526,1.94532,1.94521,1.94532,13334734.0
2008-02-08 22:43:00,1.94521,1.94559,1.94521,1.94541,6498130.0
2008-02-08 22:44:00,1.94532,1.94532,1.94507,1.94507,8624859.0
2008-02-08 22:45:00,1.94502,1.94531,1.94481,1.94481,2848942.0
2008-02-08 22:46:00,1.94469,1.94469,1.94438,1.94438,16174030.0
2008-02-08 22:47:00,1.9443,1.9443,1.94389,1.94409,3745789.0
2008-02-08 22:48:00,1.94412,1.94432,1.94412,1.94432,5655981.0
2008-02-08 22:49:00,1.94419,1.94433,1.94419,1.94432,10391938.0
2008-02-08 22:50:00,1.94449,1.9448,1.94449,1.9448,4129106.0
2008-02-08 22:51:00,1.94493,1.94508,1.94493,1.94508,9298694.0
2008-02-08 22:52:00,1.94511,1.94518,1.94504,1.94518,3224720.0
2008-02-08 22:53:00,1.94514,1.94514,1.94473,1.94503,5181019.0
2008-02-08 22:54:00,1.94507,1.94526,1.94485,1.94514,9342915.0
2008-02-08 22:55:00,1.94496,1.94496,1.94473,1.94474,10734824.0
2008-02-08 22:56:00,1.94478,1.94502,1.94453,1.94453,3993982.0
2008-02-08 22:57:00,1.94493,1.9451,1.9448,1.94481,14333133.0
2008-02-08 22:58:00,1.94498,1.94498,1.94474,1.94474,9459033.0
2008-02-08 22:59:00,1.94451,1.9446,1.94447,1.94453,5201067.0
2008-02-08 23:00:00,1.94447,1.94464,1.94445,1.94448,7159666.0
2008-02-08 23:01:00,1.9444,1.9444,1.94379,1.94435,2354985.0
2008-02-08 23:02:00,1.94444,1.94444,1.94413,1.94418,4708243.0
2008-02-08 23:03:00,1.94432,1.94437,1.94422,1.94437,3639563.0
2008-02-08 23:04:00,1.94435,1.94435,1.94399,1.9442,5782498.0
2008-02-08 23:05:00,1.94406,1.94406,1.94351,1.94351,4755135.0
2008-02-08 23:06:00,1.94333,1.94352,1.94333,1.94344,11384843.0
2008-02-08 23:07:00,1.94337,1.9435,1.94333,1.9435,5712108.0
2008-02-08 23:08:00,1.94368,1.94388,1.94368,1.94388,5987143.0
2008-02-08 23:09:00,1.9439,1.94399,1.94351,1.94394,11555317.0
2008-02-08 23:10:00,1.94409,1.94425,1.94399,1.94425,1987503.0
2008-02-08 23:11:00,1.94427,1.94427,1.944,1.944,8330471.0
2008-02-08 23:12:00,1.94388,1.94388,1.94365,1.94365,4517824.0
2008-02-08 23:13:00,1.94367,1.94378,1.94367,1.94378,7717029.0
2008-02-08 23:14:00,1.94374,1.94384,1.94368,1.94384,6147096.0
2008-02-08 23:15:00,1.94379,1.94381,1.9437,1.94381,8723095.0
2008-02-08 23:16:00,1.94374,1.94375,1.94365,1.94365,25945956.0
2008-02-08 23:17:00,1.9438,1.94383,1.94368,1.94371,4628137.0
2008-02-08 23:18:00,1.94389,1.94425,1.94389,1.94407,4611955.0
2008-02-08 23:19:00,1.94415,1.9444,1.94415,1.9444,3204542.0
2008-02-08 23:20:00,1.94448,1.94508,1.94448,1.94508,2935294.0
2008-02-08 23:21:00,1.94529,1.94529,1.94509,1.94523,6940272.0
2008-02-08 23:22:00,1.94515,1.94526,1.94473,1.94473,11926650.0
2008-02-08 23:23:00,1.94462,1.94462,1.94438,1.94438,6373527.0
2008-02-08 23:24:00,1.94412,1.94437,1.94381,1.94381,3392777.0
2008-02-08 23:25:00,1.94377,1.94384,1.94362,1.94382,12217614.0
2008-02-08 23:26:00,1.94387,1.94387,1.94358,1.94358,2594905.0
2008-02-08 23:27:00,1.94352,1.94361,1.94348,1.94357,5781169.0
2008-02-08 23:28:00,1.94347,1.94358,1.94311,1.9435,15581605.0
2008-02-08 23:29:00,1.94343,1.9435,1.94332,1.9435,11143047.0
2008-02-08 23:30:00,1.94348,1.94364,1.94341,1.94341,8501622.0
2008-02-08 23:31:00,1.94342,1.94355,1.94337,1.94355,3498271.0
2008-02-08 23:32:00,1.94365,1.94382,1.94348,1.94382,3484214.0
2008-02-08 23:33:00,1.94389,1.94419,1.94389,1.94407,10109159.0
2008-02-08 23:34:00,1.9442,1.94427,1.94406,1.94416,4370351.0
2008-02-08 23:35:00,1.94409,1.94409,1.94391,1.944,2484603.0
2008-02-08 23:36:00,1.94405,1.94405,1.9438,1.94398,6953258.0
2008-02-08 23:37:00,1.94406,1.94406,1.94397,1.94401,12458742.0
2008-02-08 23:38:00,1.94409,1.94409,1.94263,1.94401,8643403.0
2008-02-08 23:39:00,1.94382,1.94422,1.94382,1.94422,7606516.0
2008-02-08 23:40:00,1.94435,1.94444,1.94427,1.94435,12585669.0
2008-02-08 23:41:00,1.94438,1.94446,1.94433,1.94444,4749361.0
2008-02-08 23:42:00,1.94448,1.94463,1.94435,1.94463,2965478.0
2008-02-08 23:43:00,1.94467,1.94475,1.94453,1.94453,9098831.0
2008-02-08 23:44:00,1.94465,1.94477,1.94465,1.94468,3510949.0
2008-02-08 23:45:00,1.94477,1.94557,1.94475,1.94557,9180922.0
2008-02-08 23:46:00,1.94567,1.94623,1.94567,1.94623,5898294.0
2008-02-08 23:47:00,1.94621,1.94621,1.94594,1.94594,14222831.0
2008-02-08 23:48:00,1.94585,1.94585,1.94534,1.94567,9164835.0
2008-02-08 23:49:00,1.94572,1.9459,1.94572,1.94583,5258002.0
2008-02-08 23:50:00,1.9458,1.94583,1.94567,1.9457,6575861.0
2008-02-08 23:51:00,1.9456,1.9456,1.94521,1.94521,14945858.0
2008-02-08 23:52:00,1.94523,1.94532,1.94508,1.94529,4023609.0
2008-02-08 23:53:00,1.9453,1.94545,1.94497,1.94497,10808325.0
2008-02-08 23:54:00,1.94483,1.94483,1.94441,1.9445,1738728.0
2008-02-08 23:55:00,1.94437,1.94461,1.94437,1.94459,7899121.0
2008-02-08 23:56:00,1.94458,1.94458,1.9441,1.9441,7233406.0
2008-02-08 23:57:00,1.94398,1.94402,1.94386,1.94395,11472721.0
2008-02-08 23:58:00,1.94379,1.94379,1.94355,1.94363,11435647.0
2008-02-08 23:59:00,1.94361,1.94361,1.94267,1.94267,3839686.0
2008-02-11 00:00:00,1.9452,1.9452,1.94498,1.94502,4083603.0
2008-02-11 00:02:00,1.94528,1.94538,1.94523,1.94533,11204967.0
2008-02-11 00:03:00,1.94529,1.94529,1.94469,1.9448,19249135.0
2008-02-11 00:04:00,1.94463,1.94463,1.94434,1.94444,18606628.0
2008-02-11 00:06:00,1.9446,1.94472,1.94454,1.9446,3330636.0
2008-02-11 00:08:00,1.94479,1.94487,1.9447,1.9447,5672812.0
2008-02-11 00:09:00,1.94451,1.94451,1.94399,1.9443,6117897.0
2008-02-11 00:10:00,1.9445,1.94458,1.94439,1.94442,2568850.0
2008-02-11 00:11:00,1.94441,1.94441,1.94427,1.94437,5891870.0
2008-02-11 00:12:00,1.9445,1.94455,1.94428,1.94428,2313692.0
2008-02-11 00:13:00,1.94425,1.94498,1.94425,1.94498,7116910.0
2008-02-11 00:14:00,1.9451,1.94525,1.94496,1.94513,6052763.0
2008-02-11 00:15:00,1.94518,1.94526,1.94495,1.94515,9758366.0
2008-02-11 00:16:00,1.94499,1.94516,1.94458,1.94462,7627755.0
2008-02-11 00:17:00,1.94451,1.94469,1.94438,1.94469,1794589.0
2008-02-11 00:18:00,1.94468,1.94468,1.94442,1.94442,8582808.0
2008-02-11 00:19:00,1.94462,1.94491,1.94456,1.94456,4538420.0
2008-02-11 00:20:00,1.94437,1.94442,1.94405,1.94405,1331278.0
2008-02-11 00:22:00,1.94413,1.94461,1.94276,1.94461,11911784.0
2008-02-11 00:23:00,1.94455,1.94461,1.94438,1.94461,4450199.0
2008-02-11 00:24:00,1.94443,1.94469,1.94443,1.94461,2756403.0
2008-02-11 00:25:00,1.94454,1.94458,1.94414,1.94414,9903848.0
2008-02-11 00:26:00,1.94401,1.94421,1.94385,1.9442,3820944.0
2008-02-11 00:27:00,1.94402,1.94402,1.94351,1.94358,8302967.0
2008-02-11 00:28:00,1.94355,1.94388,1.94335,1.94335,15036149.0
2008-02-11 00:29:00,1.94375,1.94386,1.94337,1.94386,20148580.0
2008-02-11 00:30:00,1.94395,1.94395,1.94357,1.94357,12696684.0
2008-02-11 00:31:00,1.94348,1.94375,1.94348,1.94375,2913676.0
2008-02-11 00:32:00,1.94364,1.94364,1.94324,1.94344,2452493.0
2008-02-11 00:33:00,1.9434,1.94361,1.94313,1.94361,3296660.0
2008-02-11 00:34:00,1.94367,1.94445,1.94367,1.94441,16658075.0
2008-02-11 00:35:00,1.94436,1.94448,1.94431,1.94448,2892162.0
2008-02-11 00:36:00,1.94447,1.94454,1.94437,1.94454,3166032.0
2008-02-11 00:38:00,1.94457,1.94479,1.94452,1.94479,8526526.0
2008-02-11 00:39:00,1.94501,1.94523,1.94492,1.945,10166468.0
2008-02-11 00:40:00,1.94492,1.94494,1.94473,1.94476,18522583.0
2008-02-11 00:42:00,1.94463,1.94463,1.94427,1.94446,5842772.0
2008-02-11 00:43:00,1.94457,1.94469,1.94448,1.94448,5182691.0
2008-02-11 00:44:00,1.9445,1.9445,1.94429,1.94429,4298797.0
2008-02-11 00:45:00,1.94431,1.94431,1.94405,1.94405,3291374.0
2008-02-11 00:46:00,1.94396,1.94396,1.94376,1.94396,10226854.0
2008-02-11 00:47:00,1.94393,1.94409,1.94389,1.94409,17830767.0
2008-02-11 00:48:00,1.94413,1.94413,1.94375,1.94407,11168906.0
2008-02-11 00:49:00,1.94416,1.94422,1.9441,1.9441,5363123.0
2008-02-11 00:50:00,1.9441,1.9441,1.94391,1.94396,7403658.0
2008-02-11 00:51:00,1.94398,1.94404,1.9437,1.9438,9852568.0
2008-02-11 00:52:00,1.9439,1.94396,1.94365,1.94365,26817126.0
2008-02-11 00:53:00,1.94368,1.94432,1.94368,1.94426,12139896.0
2008-02-11 00:54:00,1.94422,1.94422,1.94385,1.94387,9585298.0
2008-02-11 00:55:00,1.94402,1.94427,1.94397,1.94427,11425873.0
2008-02-11 00:56:00,1.9444,1.9444,1.94403,1.94406,9203439.0
2008-02-11 00:57:00,1.94421,1.94451,1.94421,1.94451,6683551.0
2008-02-11 00:58:00,1.94436,1.94451,1.94436,1.94445,13416356.0
2008-02-11 00:59:00,1.94448,1.94449,1.94399,1.94399,2242638.0
2008-02-11 01:00:00,1.94458,1.94471,1.94448,1.94471,13720700.0
2008-02-11 01:01:00,1.94475,1.94492,1.94463,1.94471,6551435.0
2008-02-11 01:02:00,1.94463,1.94488,1.94463,1.94479,7669576.0
2008-02-11 01:03:00,1.9447,1.9447,1.94445,1.94445,4962195.0
2008-02-11 01:04:00,1.94446,1.94451,1.94444,1.94447,2430019.0
2008-02-11 01:05:00,1.94441,1.94453,1.94395,1.94444,13325004.0
2008-02-11 01:06:00,1.94432,1.94432,1.944,1.94402,7136261.0
2008-02-11 01:07:00,1.94398,1.94412,1.94398,1.94412,5732742.0
2008-02-11 01:08:00,1.94411,1.94413,1.94371,1.9441,10027390.0
2008-02-11 01:09:00,1.94387,1.94404,1.94387,1.94404,4530197.0
2008-02-11 01:10:00,1.94431,1.94444,1.94418,1.94418,6656819.0
2008-02-11 01:11:00,1.944,1.94422,1.94391,1.94422,25412070.0
2008-02-11 01:12:00,1.94421,1.94422,1.94404,1.94422,1271141.0
2008-02-11 01:13:00,1.94413,1.94461,1.94413,1.94461,2656066.0
2008-02-11 01:14:00,1.94469,1.94469,1.94438,1.94447,11134104.0
2008-02-11 01:15:00,1.94446,1.9448,1.94442,1.9448,6760036.0
2008-02-11 01:16:00,1.94489,1.94489,1.94449,1.9445,9734871.0
2008-02-11 01:17:00,1.94458,1.94467,1.94426,1.94464,8377356.0
2008-02-11 01:18:00,1.94422,1.94482,1.94422,1.94455,9260746.0
2008-02-11 01:19:00,1.94447,1.94452,1.94431,1.94452,6538048.0
2008-02-11 01:20:00,1.94458,1.94468,1.94446,1.94446,15817368.0
2008-02-11 01:21:00,1.94452,1.94458,1.9442,1.94458,12874016.0
2008-02-11 01:22:00,1.94464,1.94478,1.9446,1.94468,2479357.0
2008-02-11 01:23:00,1.9447,1.94471,1.94457,1.94471,11844178.0
2008-02-11 01:24:00,1.94468,1.94471,1.9445,1.94455,15624702.0
2008-02-11 01:25:00,1.9445,1.9445,1.9443,1.94436,9333791.0
2008-02-11 01:26:00,1.94445,1.94461,1.94445,1.94461,5025369.0
2008-02-11 01:27:00,1.94446,1.94448,1.94427,1.94427,6255622.0
2008-02-11 01:28:00,1.94417,1.94527,1.94417,1.94527,7245245.0
2008-02-11 01:29:00,1.94524,1.94552,1.94524,1.94539,6172161.0
2008-02-11 01:30:00,1.94543,1.94543,1.94509,1.94509,1868697.0
2008-02-11 01:31:00,1.94519,1.94544,1.94519,1.94544,13383766.0
2008-02-11 01:32:00,1.94554,1.94569,1.94542,1.94569,4192689.0
2008-02-11 01:33:00,1.9457,1.94591,1.9457,1.94591,4303477.0
2008-02-11 01:34:00,1.94614,1.94635,1.94601,1.94601,6372537.0
2008-02-11 01:35:00,1.94577,1.94577,1.94551,1.94551,7552310.0
2008-02-11 01:36:00,1.94557,1.94573,1.94557,1.94568,4879369.0
2008-02-11 01:37:00,1.94557,1.94634,1.94491,1.94491,3580197.0
2008-02-11 01:38:00,1.94652,1.94652,1.94596,1.94596,9997321.0
2008-02-11 01:39:00,1.94584,1.94607,1.9458,1.94607,10725158.0
2008-02-11 01:40:00,1.94634,1.94642,1.94634,1.94635,5369127.0
2008-02-11 01:41:00,1.94622,1.9463,1.94608,1.94611,7676048.0
2008-02-11 01:42:00,1.94603,1.94616,1.94591,1.94616,24694480.0
2008-02-11 01:43:00,1.94639,1.94659,1.94636,1.94636,16397555.0
2008-02-11 01:44:00,1.94634,1.94634,1.94616,1.94616,4702986.0
2008-02-11 01:45:00,1.9461,1.9461,1.94587,1.94589,6859231.0
2008-02-11 01:46:00,1.94583,1.94592,1.9457,1.9457,5779646.0
2008-02-11 01:47:00,1.94553,1.94553,1.94524,1.94543,10163726.0
2008-02-11 01:48:00,1.94544,1.94548,1.94537,1.9454,4462420.0
2008-02-11 01:49:00,1.94532,1.94546,1.9453,1.94546,18784154.0
2008-02-11 01:50:00,1.94546,1.94562,1.94546,1.94558,3647755.0
2008-02-11 01:51:00,1.94544,1.94556,1.94537,1.94556,35251259.0
2008-02-11 01:52:00,1.94545,1.94595,1.94545,1.94595,6119854.0
2008-02-11 01:53:00,1.94591,1.94591,1.94563,1.94563,3452463.0
2008-02-11 01:54:00,1.94575,1.94607,1.94575,1.946,3345902.0
2008-02-11 01:55:00,1.9459,1.9459,1.9456,1.94588,5029488.0
2008-02-11 01:56:00,1.94586,1.94586,1.94562,1.94567,7933815.0
2008-02-11 01:57:00,1.9457,1.94576,1.94546,1.94546,3195512.0
2008-02-11 01:58:00,1.94555,1.94555,1.9453,1.9453,15086707.0
2008-02-11 01:59:00,1.94524,1.94524,1.94505,1.94515,11053556.0
2008-02-11 02:00:00,1.94528,1.94546,1.94522,1.94546,10551314.0
2008-02-11 02:01:00,1.94549,1.94569,1.94549,1.94569,14242148.0
2008-02-11 02:02:00,1.94564,1.94599,1.94564,1.94585,3533685.0
2008-02-11 02:03:00,1.94568,1.94568,1.94551,1.94563,8052183.0
2008-02-11 02:04:00,1.94562,1.94562,1.94529,1.94537,4797757.0
2008-02-11 02:05:00,1.94555,1.94577,1.94555,1.94577,3211655.0
2008-02-11 02:06:00,1.94574,1.94577,1.94561,1.9457,3559609.0
2008-02-11 02:07:00,1.94576,1.94597,1.94576,1.94581,6518807.0
2008-02-11 02:08:00,1.94602,1.94604,1.94596,1.94604,33174533.0
2008-02-11 02:09:00,1.9461,1.94618,1.94607,1.94607,3379428.0
2008-02-11 02:10:00,1.9462,1.94635,1.94611,1.94625,19399107.0
2008-02-11 02:11:00,1.94629,1.94629,1.94582,1.94582,4709677.0
2008-02-11 02:12:00,1.94574,1.94584,1.94566,1.94571,9266709.0
2008-02-11 02:13:00,1.94559,1.94559,1.94511,1.94511,5646943.0
2008-02-11 02:14:00,1.94495,1.94495,1.94464,1.94464,7609532.0
2008-02-11 02:15:00,1.94454,1.94454,1.94417,1.94417,4520361.0
2008-02-11 02:16:00,1.94402,1.94402,1.94382,1.94398,17303529.0
2008-02-11 02:17:00,1.94409,1.94427,1.94398,1.94398,26561772.0
2008-02-11 02:18:00,1.94393,1.94393,1.94372,1.94387,8134853.0
2008-02-11 02:19:00,1.94399,1.94411,1.94399,1.94411,5475350.0
2008-02-11 02:20:00,1.94396,1.94416,1.94385,1.94395,10417832.0
2008-02-11 02:21:00,1.94388,1.94398,1.94383,1.94397,10232672.0
2008-02-11 02:22:00,1.94234,1.94377,1.94234,1.94341,3761502.0
2008-02-11 02:23:00,1.94356,1.94372,1.94352,1.94353,5186404.0
2008-02-11 02:24:00,1.94361,1.94405,1.94361,1.94386,8296509.0
2008-02-11 02:25:00,1.94384,1.94409,1.94382,1.94407,16167159.0
2008-02-11 02:26:00,1.94425,1.94425,1.94383,1.94383,4637367.0
2008-02-11 02:27:00,1.94395,1.94397,1.94384,1.94397,4568690.0
2008-02-11 02:28:00,1.94386,1.94407,1.94383,1.94407,14341798.0
2008-02-11 02:29:00,1.94405,1.94439,1.9439,1.94416,8558462.0
2008-02-11 02:30:00,1.9441,1.94417,1.94379,1.94379,6644591.0
2008-02-11 02:31:00,1.94375,1.94375,1.94356,1.94359,7450890.0
2008-02-11 02:32:00,1.94363,1.94363,1.94324,1.94325,6338658.0
2008-02-11 02:33:00,1.94326,1.94336,1.94324,1.94324,5169600.0
2008-02-11 02:34:00,1.94318,1.94325,1.94309,1.94325,9554500.0
2008-02-11 02:35:00,1.94326,1.94326,1.9431,1.94315,14447252.0
2008-02-11 02:36:00,1.94322,1.94333,1.94313,1.94333,10949596.0
2008-02-11 02:37:00,1.94328,1.94328,1.94266,1.94266,2724568.0
2008-02-11 02:38:00,1.94268,1.94284,1.9426,1.94277,12109882.0
2008-02-11 02:39:00,1.94261,1.9431,1.9426,1.9431,15852242.0
2008-02-11 02:40:00,1.94317,1.94317,1.94294,1.94302,6540664.0
2008-02-11 02:41:00,1.94317,1.94344,1.94309,1.94309,8777957.0
2008-02-11 02:42:00,1.94352,1.9437,1.94327,1.9437,8269848.0
2008-02-11 02:43:00,1.94376,1.94382,1.94358,1.94371,9970169.0
2008-02-11 02:44:00,1.9438,1.94403,1.94372,1.94372,7128585.0
2008-02-11 02:45:00,1.94357,1.94357,1.94319,1.9433,11695491.0
2008-02-11 02:46:00,1.9434,1.94361,1.9434,1.94355,2526685.0
2008-02-11 02:47:00,1.94381,1.94399,1.94381,1.94399,1299337.0
2008-02-11 02:48:00,1.94412,1.94449,1.94402,1.94402,24167449.0
2008-02-11 02:49:00,1.9439,1.94391,1.94378,1.94387,6489393.0
2008-02-11 02:50:00,1.94374,1.94383,1.94349,1.94349,4450970.0
2008-02-11 02:51:00,1.9436,1.9436,1.94316,1.94345,10870979.0
2008-02-11 02:52:00,1.94342,1.94342,1.94335,1.9434,5363719.0
2008-02-11 02:53:00,1.94356,1.94374,1.94353,1.9437,6793204.0
2008-02-11 02:54:00,1.94369,1.94369,1.94309,1.94355,12275452.0
2008-02-11 02:55:00,1.94359,1.94366,1.94358,1.94366,2274872.0
2008-02-11 02:56:00,1.94363,1.94372,1.94354,1.94354,5204192.0
2008-02-11 02:57:00,1.94354,1.94362,1.94341,1.94361,7194724.0
2008-02-11 02:58:00,1.94366,1.94368,1.94352,1.94362,7197798.0
2008-02-11 02:59:00,1.9436,1.94374,1.94347,1.94374,12583181.0
2008-02-11 03:00:00,1.94327,1.94385,1.94327,1.94377,2266206.0
2008-02-11 03:01:00,1.94367,1.94379,1.94359,1.94359,13245490.0
2008-02-11 03:02:00,1.94375,1.94379,1.94367,1.94367,6090904.0
2008-02-11 03:03:00,1.94367,1.9437,1.94358,1.9436,8707955.0
2008-02-11 03:04:00,1.94349,1.94377,1.9433,1.94337,11464855.0
2008-02-11 03:05:00,1.94336,1.94353,1.94332,1.9435,10598517.0
2008-02-11 03:06:00,1.94348,1.9435,1.94341,1.94343,11065443.0
2008-02-11 03:07:00,1.9434,1.9434,1.94325,1.94325,25044009.0
2008-02-11 03:08:00,1.94322,1.94322,1.943,1.94307,10339562.0
2008-02-11 03:09:00,1.94324,1.94331,1.94317,1.94318,6837512.0
2008-02-11 03:10:00,1.94313,1.94331,1.94313,1.94329,5312127.0
2008-02-11 03:11:00,1.9432,1.94325,1.94292,1.94325,11875498.0
2008-02-11 03:12:00,1.94319,1.94325,1.94312,1.94316,16579047.0
2008-02-11 03:13:00,1.94324,1.94365,1.94307,1.94365,11266778.0
2008-02-11 03:14:00,1.94377,1.94409,1.94377,1.94409,3552482.0
2008-02-11 03:15:00,1.94399,1.94422,1.94369,1.94422,4402701.0
2008-02-11 03:16:00,1.94404,1.94411,1.94404,1.94407,5307959.0
2008-02-11 03:17:00,1.94415,1.94425,1.94388,1.94404,5888702.0
2008-02-11 03:18:00,1.9441,1.94418,1.94399,1.94418,2660274.0
2008-02-11 03:19:00,1.94425,1.94453,1.9441,1.94453,18348274.0
2008-02-11 03:20:00,1.94461,1.94471,1.94435,1.94471,11417349.0
2008-02-11 03:21:00,1.94475,1.94495,1.94472,1.94485,9001823.0
2008-02-11 03:22:00,1.94481,1.9449,1.94471,1.94471,14232318.0
2008-02-11 03:23:00,1.94463,1.94463,1.94439,1.94463,3390482.0
2008-02-11 03:24:00,1.94467,1.94513,1.94467,1.94513,2846619.0
2008-02-11 03:25:00,1.9452,1.94534,1.94519,1.94527,16918622.0
2008-02-11 03:26:00,1.94532,1.9456,1.94532,1.9456,3404933.0
2008-02-11 03:27:00,1.94564,1.94584,1.94544,1.94584,2441262.0
2008-02-11 03:28:00,1.94583,1.94605,1.94581,1.94605,2889404.0
2008-02-11 03:29:00,1.94606,1.94606,1.94549,1.94549,11897194.0
2008-02-11 03:30:00,1.9455,1.94578,1.9452,1.94578,19317910.0
2008-02-11 03:31:00,1.94531,1.9458,1.94531,1.94556,13774413.0
2008-02-11 03:32:00,1.94558,1.94576,1.94558,1.94576,8179459.0
2008-02-11 03:33:00,1.94577,1.94577,1.94561,1.94561,3737596.0
2008-02-11 03:34:00,1.94558,1.94562,1.94539,1.94539,10328342.0
2008-02-11 03:35:00,1.94525,1.94525,1.94486,1.94497,2762481.0
2008-02-11 03:36:00,1.94522,1.94549,1.9452,1.94549,4464935.0
2008-02-11 03:37:00,1.94567,1.94586,1.94439,1.94578,11893943.0
2008-02-11 03:38:00,1.94574,1.94577,1.9456,1.94569,5761028.0
2008-02-11 03:39:00,1.94555,1.94555,1.94517,1.94517,1358586.0
2008-02-11 03:40:00,1.9452,1.94535,1.94518,1.94535,4379869.0
2008-02-11 03:41:00,1.94529,1.94543,1.94527,1.94531,7903866.0
2008-02-11 03:42:00,1.94521,1.94521,1.94498,1.94511,1902457.0
2008-02-11 03:43:00,1.9452,1.9452,1.94448,1.94448,7834588.0
2008-02-11 03:44:00,1.94455,1.94458,1.94419,1.9445,9024661.0
2008-02-11 03:45:00,1.94445,1.94449,1.94436,1.94446,6365301.0
2008-02-11 03:46:00,1.94445,1.94445,1.9441,1.9441,6605633.0
2008-02-11 03:47:00,1.94402,1.94402,1.94375,1.94395,2481968.0
2008-02-11 03:48:00,1.94399,1.94417,1.94394,1.94417,5822582.0
2008-02-11 03:49:00,1.94429,1.94449,1.94428,1.94449,2780143.0
2008-02-11 03:50:00,1.94443,1.9446,1.9441,1.94449,6177198.0
2008-02-11 03:51:00,1.9445,1.94454,1.94435,1.94435,6065881.0
2008-02-11 03:52:00,1.94442,1.94462,1.94442,1.94462,6709456.0
2008-02-11 03:53:00,1.94461,1.94487,1.94461,1.94487,3590208.0
2008-02-11 03:54:00,1.94483,1.94497,1.9448,1.94485,6661053.0
2008-02-11 03:55:00,1.9449,1.94503,1.9448,1.94503,18351541.0
2008-02-11 03:56:00,1.94506,1.94506,1.94484,1.94488,18028599.0
2008-02-11 03:57:00,1.94495,1.94507,1.94492,1.94506,11076481.0
2008-02-11 03:58:00,1.94509,1.94521,1.94499,1.94521,5738194.0
2008-02-11 03:59:00,1.94506,1.94526,1.94506,1.94526,3842306.0
2008-02-11 04:00:00,1.94534,1.94553,1.94529,1.94553,3584807.0
2008-02-11 04:01:00,1.94568,1.94588,1.94568,1.94572,12365537.0
2008-02-11 04:02:00,1.94578,1.94594,1.94577,1.9459,11387316.0
2008-02-11 04:03:00,1.946,1.94612,1.946,1.94612,6529196.0
2008-02-11 04:04:00,1.94602,1.94608,1.94573,1.94573,8344730.0
2008-02-11 04:05:00,1.94565,1.94586,1.94556,1.94586,1836812.0
2008-02-11 04:06:00,1.94577,1.94587,1.94577,1.94578,11289246.0
2008-02-11 04:07:00,1.94572,1.94572,1.94532,1.94563,4346088.0
2008-02-11 04:08:00,1.94566,1.94585,1.94566,1.94585,14465600.0
2008-02-11 04:09:00,1.9459,1.94592,1.94579,1.94582,7162466.0
2008-02-11 04:10:00,1.9458,1.94595,1.94572,1.94574,4961785.0
2008-02-11 04:11:00,1.94563,1.94563,1.94523,1.94556,9513011.0
2008-02-11 04:12:00,1.94564,1.94603,1.94564,1.94586,13164413.0
2008-02-11 04:13:00,1.94602,1.94625,1.94596,1.94625,5972351.0
2008-02-11 04:14:00,1.94642,1.94665,1.94641,1.94656,9713205.0
2008-02-11 04:15:00,1.94651,1.94658,1.94642,1.94658,3774807.0
2008-02-11 04:16:00,1.94646,1.94662,1.94644,1.94662,8499608.0
2008-02-11 04:17:00,1.94665,1.94689,1.94665,1.94683,30540477.0
2008-02-11 04:18:00,1.94689,1.94709,1.94678,1.94709,4639862.0
2008-02-11 04:19:00,1.94722,1.94758,1.94722,1.94758,11756815.0
2008-02-11 04:20:00,1.9476,1.9476,1.94726,1.94726,8292288.0
2008-02-11 04:21:00,1.94747,1.9476,1.94612,1.9476,8096107.0
2008-02-11 04:22:00,1.94747,1.94747,1.94737,1.9474,13482029.0
2008-02-11 04:23:00,1.94741,1.94772,1.94737,1.94772,6356973.0
2008-02-11 04:24:00,1.94773,1.948,1.94773,1.948,2533242.0
2008-02-11 04:25:00,1.94807,1.94807,1.94774,1.94799,4415387.0
2008-02-11 04:26:00,1.94793,1.94804,1.94776,1.94776,10330227.0
2008-02-11 04:27:00,1.94784,1.94793,1.94766,1.94785,3252932.0
2008-02-11 04:28:00,1.94783,1.94783,1.94762,1.9477,3293730.0
2008-02-11 04:29:00,1.94766,1.94766,1.94737,1.94746,8673353.0
2008-02-11 04:30:00,1.94745,1.94751,1.94719,1.94719,12160916.0
2008-02-11 04:31:00,1.94714,1.94714,1.9466,1.94693,16254544.0
2008-02-11 04:32:00,1.9471,1.94757,1.9471,1.94756,6270927.0
2008-02-11 04:33:00,1.94765,1.94765,1.94758,1.94758,2762595.0
2008-02-11 04:34:00,1.9475,1.94756,1.94738,1.94738,13558555.0
2008-02-11 04:35:00,1.94731,1.94754,1.94723,1.94723,3374220.0
2008-02-11 04:36:00,1.94748,1.94757,1.94739,1.9475,6276863.0
2008-02-11 04:37:00,1.94754,1.94779,1.94754,1.94775,11930230.0
2008-02-11 04:38:00,1.94785,1.94798,1.94769,1.94798,6734861.0
2008-02-11 04:39:00,1.94788,1.94801,1.94788,1.94789,2780161.0
2008-02-11 04:40:00,1.94809,1.94838,1.94802,1.94802,3453540.0
2008-02-11 04:41:00,1.94785,1.94792,1.94782,1.94791,5002120.0
2008-02-11 04:42:00,1.94788,1.94788,1.94775,1.94776,4894392.0
2008-02-11 04:43:00,1.94761,1.94773,1.94754,1.94773,24979259.0
2008-02-11 04:44:00,1.94785,1.94801,1.94783,1.94801,8469025.0
2008-02-11 04:45:00,1.94809,1.94817,1.94804,1.94814,6654142.0
2008-02-11 04:46:00,1.94811,1.94817,1.94794,1.94812,8422864.0
2008-02-11 04:47:00,1.94832,1.94864,1.94832,1.94846,4378162.0
2008-02-11 04:48:00,1.94842,1.94853,1.94838,1.94844,8768914.0
2008-02-11 04:49:00,1.94825,1.94825,1.94782,1.9479,1836200.0
2008-02-11 04:50:00,1.94771,1.94812,1.9476,1.94812,11847962.0
2008-02-11 04:51:00,1.94826,1.94836,1.94823,1.94829,6016625.0
2008-02-11 04:52:00,1.94829,1.94836,1.94824,1.94829,5728723.0
2008-02-11 04:53:00,1.94822,1.94829,1.94811,1.94827,11066137.0
2008-02-11 04:54:00,1.9483,1.9485,1.9483,1.9484,4327572.0
2008-02-11 04:55:00,1.94847,1.94855,1.94839,1.94855,6119046.0
2008-02-11 04:56:00,1.9486,1.94871,1.9486,1.94862,3612112.0
2008-02-11 04:57:00,1.94851,1.94863,1.94842,1.94848,5072993.0
2008-02-11 04:58:00,1.94865,1.94881,1.94852,1.94881,2449791.0
2008-02-11 04:59:00,1.94881,1.94885,1.94864,1.9487,7524609.0
2008-02-11 05:00:00,1.94884,1.94902,1.94878,1.94878,5097087.0
2008-02-11 05:01:00,1.94898,1.94908,1.94898,1.94908,9201394.0
2008-02-11 05:02:00,1.94885,1.94903,1.94876,1.94894,14437081.0
2008-02-11 05:03:00,1.94842,1.94862,1.94842,1.94849,4054394.0
2008-02-11 05:04:00,1.94869,1.9489,1.94869,1.94887,10946082.0
2008-02-11 05:05:00,1.94888,1.94888,1.94826,1.94848,10274843.0
2008-02-11 05:06:00,1.94838,1.94838,1.94786,1.94786,5375617.0
2008-02-11 05:07:00,1.94794,1.9483,1.94794,1.9483,3166458.0
2008-02-11 05:08:00,1.9483,1.9483,1.94812,1.94812,8818108.0
2008-02-11 05:09:00,1.94786,1.94789,1.94777,1.94788,4022511.0
2008-02-11 05:10:00,1.94788,1.94788,1.9476,1.94772,10328935.0
2008-02-11 05:11:00,1.94795,1.94831,1.94795,1.94831,5464717.0
2008-02-11 05:12:00,1.94837,1.94837,1.94803,1.94827,3480247.0
2008-02-11 05:13:00,1.94815,1.94815,1.94777,1.94784,15631611.0
2008-02-11 05:14:00,1.94778,1.9478,1.94769,1.94769,3077275.0
2008-02-11 05:15:00,1.94771,1.94795,1.94771,1.94793,8359043.0
2008-02-11 05:16:00,1.948,1.94832,1.94794,1.94794,6601104.0
2008-02-11 05:17:00,1.9481,1.9481,1.94794,1.94794,14131768.0
2008-02-11 05:18:00,1.94808,1.94808,1.94754,1.94754,20338587.0
2008-02-11 05:19:00,1.94756,1.94765,1.94745,1.94765,2761749.0
2008-02-11 05:20:00,1.94785,1.94814,1.94782,1.94782,2434410.0
2008-02-11 05:21:00,1.94789,1.94802,1.94783,1.94783,1814200.0
2008-02-11 05:22:00,1.94774,1.94774,1.94758,1.94767,3115693.0
2008-02-11 05:23:00,1.94785,1.94803,1.94785,1.948,27461099.0
2008-02-11 05:24:00,1.94811,1.9482,1.94803,1.94807,7063572.0
2008-02-11 05:25:00,1.94751,1.94797,1.94751,1.94797,26062040.0
2008-02-11 05:26:00,1.94792,1.94819,1.94792,1.94795,3216259.0
2008-02-11 05:28:00,1.94808,1.94824,1.94807,1.94823,7456316.0
2008-02-11 05:29:00,1.94824,1.94856,1.94819,1.94819,15563744.0
2008-02-11 05:30:00,1.94844,1.94844,1.94804,1.94818,4749461.0
2008-02-11 05:31:00,1.94811,1.94818,1.94811,1.94815,8283132.0
2008-02-11 05:32:00,1.94809,1.94836,1.94808,1.94808,3996124.0
2008-02-11 05:34:00,1.94811,1.94815,1.94801,1.94812,24493778.0
2008-02-11 05:35:00,1.94803,1.94815,1.94794,1.94794,17442120.0
2008-02-11 05:36:00,1.94783,1.9479,1.94763,1.94763,5472298.0
2008-02-11 05:37:00,1.94766,1.94767,1.94753,1.94763,6002755.0
2008-02-11 05:38:00,1.94757,1.94791,1.94757,1.94791,9156362.0
2008-02-11 05:39:00,1.9479,1.9479,1.94765,1.94765,9924669.0
2008-02-11 05:40:00,1.94787,1.94808,1.94787,1.94808,1210601.0
2008-02-11 05:41:00,1.94811,1.94828,1.94805,1.94827,5332089.0
2008-02-11 05:42:00,1.94813,1.94813,1.94782,1.94806,4355255.0
2008-02-11 05:43:00,1.94826,1.94841,1.94817,1.94817,10350118.0
2008-02-11 05:44:00,1.9482,1.94831,1.9482,1.94831,12625454.0
2008-02-11 05:45:00,1.94821,1.94829,1.94818,1.94829,6839668.0
2008-02-11 05:46:00,1.94819,1.94819,1.94777,1.94777,3387600.0
2008-02-11 05:48:00,1.94781,1.94816,1.94781,1.94808,7306199.0
2008-02-11 05:49:00,1.94795,1.94809,1.94786,1.94793,11953801.0
2008-02-11 05:50:00,1.94802,1.94802,1.94784,1.94784,5522168.0
2008-02-11 05:51:00,1.94776,1.94781,1.94757,1.94769,7530460.0
2008-02-11 05:52:00,1.94774,1.94774,1.94749,1.94756,4971323.0
2008-02-11 05:54:00,1.94773,1.9481,1.94773,1.94805,16369683.0
2008-02-11 05:55:00,1.94795,1.94813,1.94788,1.94812,1406050.0
2008-02-11 05:56:00,1.94821,1.94823,1.94797,1.94818,2806261.0
2008-02-11 05:57:00,1.94808,1.94816,1.94795,1.94804,9064086.0
2008-02-11 05:58:00,1.94806,1.94806,1.94783,1.94786,7195531.0
2008-02-11 05:59:00,1.94782,1.94792,1.94782,1.94782,18270168.0
2008-02-11 06:00:00,1.94792,1.94794,1.94785,1.94785,3617579.0
2008-02-11 06:01:00,1.94773,1.94785,1.94756,1.9478,3124944.0
2008-02-11 06:02:00,1.94776,1.94797,1.94776,1.94797,17245760.0
2008-02-11 06:03:00,1.94805,1.94818,1.9479,1.94818,11696056.0
2008-02-11 06:04:00,1.9483,1.94843,1.94818,1.94818,830061.0
2008-02-11 06:05:00,1.94812,1.94812,1.94779,1.94779,6713907.0
2008-02-11 06:06:00,1.94783,1.94785,1.94748,1.94748,2750925.0
2008-02-11 06:07:00,1.94753,1.94753,1.947,1.94707,3875009.0
2008-02-11 06:08:00,1.94699,1.94699,1.94664,1.94664,5992579.0
2008-02-11 06:09:00,1.94662,1.94668,1.94647,1.9465,10755957.0
2008-02-11 06:10:00,1.94654,1.94667,1.94632,1.94667,9871314.0
2008-02-11 06:11:00,1.94674,1.94678,1.9467,1.9467,10130487.0
2008-02-11 06:12:00,1.94669,1.94669,1.94636,1.94636,9271221.0
2008-02-11 06:13:00,1.94622,1.94629,1.94599,1.94624,15607241.0
2008-02-11 06:14:00,1.94637,1.94654,1.94637,1.94649,4420542.0
2008-02-11 06:15:00,1.94654,1.94665,1.94625,1.94625,4059742.0
2008-02-11 06:16:00,1.9466,1.94705,1.9466,1.94705,1314081.0
2008-02-11 06:17:00,1.94701,1.9474,1.94701,1.94715,644037.0
2008-02-11 06:18:00,1.94704,1.94704,1.94661,1.94693,23096285.0
2008-02-11 06:19:00,1.94692,1.94701,1.94685,1.94701,3788498.0
2008-02-11 06:20:00,1.94693,1.94693,1.94649,1.94658,12063450.0
2008-02-11 06:21:00,1.94657,1.94661,1.94657,1.94661,5890074.0
2008-02-11 06:22:00,1.94664,1.94673,1.94664,1.94668,5817263.0
2008-02-11 06:23:00,1.9466,1.9466,1.94633,1.94634,2169376.0
2008-02-11 06:24:00,1.94649,1.94688,1.94649,1.94687,3829225.0
2008-02-11 06:25:00,1.94684,1.94684,1.94656,1.94656,3719431.0
2008-02-11 06:26:00,1.94655,1.94655,1.94594,1.94594,6380320.0
2008-02-11 06:27:00,1.94575,1.94575,1.9454,1.94563,19260497.0
2008-02-11 06:28:00,1.94565,1.94565,1.9452,1.9455,1976013.0
2008-02-11 06:29:00,1.94523,1.94557,1.94523,1.94546,10897684.0
2008-02-11 06:30:00,1.94546,1.94552,1.94544,1.94544,12183662.0
2008-02-11 06:31:00,1.94531,1.94555,1.94531,1.94535,8798605.0
2008-02-11 06:32:00,1.94542,1.94557,1.94524,1.94542,7163886.0
2008-02-11 06:33:00,1.94548,1.94562,1.94548,1.94558,18823964.0
2008-02-11 06:34:00,1.94554,1.94555,1.94548,1.94553,14001828.0
2008-02-11 06:35:00,1.94562,1.94567,1.94551,1.94562,12329527.0
2008-02-11 06:36:00,1.94556,1.94563,1.94556,1.9456,3851972.0
2008-02-11 06:37:00,1.94553,1.94562,1.94545,1.94562,6041886.0
2008-02-11 06:38:00,1.94554,1.94555,1.94544,1.94555,10129633.0
2008-02-11 06:39:00,1.94561,1.94564,1.94555,1.94555,10385228.0
2008-02-11 06:40:00,1.94565,1.94577,1.94549,1.94549,13360637.0
2008-02-11 06:41:00,1.94533,1.94555,1.94523,1.94555,10210800.0
2008-02-11 06:42:00,1.94559,1.94575,1.94559,1.94561,1398008.0
2008-02-11 06:43:00,1.94556,1.94556,1.94536,1.94536,3310867.0
2008-02-11 06:44:00,1.94514,1.94535,1.94514,1.94535,11573174.0
2008-02-11 06:45:00,1.94537,1.94537,1.94515,1.94526,16484401.0
2008-02-11 06:46:00,1.94518,1.94537,1.94518,1.94527,14573017.0
2008-02-11 06:47:00,1.94522,1.94522,1.94492,1.94505,17670070.0
2008-02-11 06:48:00,1.94509,1.94519,1.94499,1.94499,1307760.0
2008-02-11 06:49:00,1.9451,1.94528,1.94506,1.94528,9210372.0
2008-02-11 06:50:00,1.9454,1.94567,1.9454,1.94551,4041729.0
2008-02-11 06:51:00,1.94563,1.94598,1.94563,1.94564,7686133.0
2008-02-11 06:52:00,1.94559,1.94559,1.94531,1.94531,6715513.0
2008-02-11 06:53:00,1.9453,1.9453,1.945,1.945,3939106.0
2008-02-11 06:54:00,1.94492,1.94498,1.94467,1.94473,2808805.0
2008-02-11 06:55:00,1.9447,1.94502,1.9447,1.94502,1316476.0
2008-02-11 06:56:00,1.94503,1.94516,1.94503,1.94516,1622290.0
2008-02-11 06:57:00,1.94514,1.94514,1.94453,1.94496,2920980.0
2008-02-11 06:58:00,1.94501,1.94507,1.9436,1.94507,13231648.0
2008-02-11 06:59:00,1.9451,1.94521,1.94488,1.94521,10061197.0
2008-02-11 07:00:00,1.94527,1.94532,1.9449,1.94526,10684178.0
2008-02-11 07:01:00,1.94529,1.94532,1.9452,1.94522,8310931.0
2008-02-11 07:02:00,1.94527,1.94533,1.94522,1.94533,1610844.0
2008-02-11 07:03:00,1.94533,1.94545,1.9452,1.94545,10642049.0
2008-02-11 07:04:00,1.94546,1.94579,1.94546,1.94579,1019573.0
2008-02-11 07:05:00,1.94599,1.94637,1.94596,1.94637,6136675.0
2008-02-11 07:06:00,1.94623,1.94659,1.94623,1.94659,6553130.0
2008-02-11 07:07:00,1.94661,1.9468,1.94631,1.94643,7954050.0
2008-02-11 07:08:00,1.94649,1.94664,1.94643,1.94643,20339781.0
2008-02-11 07:09:00,1.94626,1.94635,1.94615,1.94635,2337753.0
2008-02-11 07:10:00,1.94633,1.94633,1.94593,1.94623,6422238.0
2008-02-11 07:11:00,1.94614,1.94622,1.94608,1.94616,350838.0
2008-02-11 07:12:00,1.94605,1.94633,1.9458,1.94632,13769341.0
2008-02-11 07:13:00,1.94635,1.94652,1.9463,1.94652,8488169.0
2008-02-11 07:14:00,1.94648,1.94648,1.94615,1.94615,2475101.0
2008-02-11 07:15:00,1.9462,1.94634,1.94593,1.94593,1131686.0
2008-02-11 07:16:00,1.946,1.94629,1.946,1.94619,7417514.0
2008-02-11 07:17:00,1.94635,1.9466,1.94635,1.9466,3990970.0
2008-02-11 07:18:00,1.94681,1.94686,1.9467,1.94684,7723369.0
2008-02-11 07:19:00,1.9468,1.94689,1.94674,1.94674,15048866.0
2008-02-11 07:20:00,1.94641,1.94667,1.94632,1.94642,3476484.0
2008-02-11 07:21:00,1.94625,1.94629,1.94592,1.94617,2072092.0
2008-02-11 07:22:00,1.94626,1.94655,1.94626,1.9463,18897761.0
2008-02-11 07:23:00,1.94636,1.94636,1.94621,1.94623,5135570.0
2008-02-11 07:24:00,1.94628,1.94646,1.94609,1.9462,23205064.0
2008-02-11 07:25:00,1.94626,1.94642,1.94621,1.94642,5766630.0
2008-02-11 07:26:00,1.94636,1.94636,1.94608,1.94608,24804768.0
2008-02-11 07:27:00,1.94599,1.94621,1.94574,1.94605,29071400.0
2008-02-11 07:28:00,1.94597,1.94597,1.94569,1.94569,1515573.0
2008-02-11 07:29:00,1.94548,1.94548,1.94516,1.94528,6387595.0
2008-02-11 07:30:00,1.94535,1.94555,1.94535,1.94535,11206196.0
2008-02-11 07:31:00,1.94534,1.9454,1.94527,1.94539,3766382.0
2008-02-11 07:32:00,1.94541,1.94548,1.94521,1.94521,3753260.0
2008-02-11 07:33:00,1.94537,1.94564,1.94537,1.94564,1512935.0
2008-02-11 07:34:00,1.94568,1.94579,1.94568,1.94579,5618159.0
2008-02-11 07:35:00,1.94574,1.94575,1.94562,1.94562,9573328.0
2008-02-11 07:36:00,1.94555,1.94573,1.94509,1.94573,7200050.0
2008-02-11 07:37:00,1.94585,1.94597,1.94579,1.94595,11716903.0
2008-02-11 07:38:00,1.94597,1.94597,1.94572,1.94579,2094657.0
2008-02-11 07:39:00,1.94592,1.94611,1.94584,1.94611,1286703.0
2008-02-11 07:40:00,1.94602,1.94602,1.94582,1.94582,19448608.0
2008-02-11 07:41:00,1.94576,1.94576,1.94565,1.94565,19196288.0
2008-02-11 07:42:00,1.9456,1.9456,1.94545,1.94552,5745267.0
2008-02-11 07:43:00,1.94551,1.94558,1.94539,1.94552,22384669.0
2008-02-11 07:44:00,1.94547,1.94554,1.94539,1.94545,1665884.0
2008-02-11 07:45:00,1.94534,1.94559,1.94534,1.94559,13882097.0
2008-02-11 07:46:00,1.94544,1.94546,1.94531,1.94535,2027910.0
2008-02-11 07:47:00,1.94549,1.94556,1.94548,1.94552,4243048.0
2008-02-11 07:48:00,1.9456,1.9456,1.94524,1.9453,5647727.0
2008-02-11 07:50:00,1.94546,1.94553,1.94533,1.94547,19710633.0
2008-02-11 07:51:00,1.94546,1.94553,1.94543,1.94546,7334116.0
2008-02-11 07:52:00,1.94528,1.94542,1.94528,1.94531,7360256.0
2008-02-11 07:53:00,1.94522,1.94522,1.94487,1.94487,9639592.0
2008-02-11 07:54:00,1.94492,1.94517,1.94492,1.94517,12959164.0
2008-02-11 07:55:00,1.94518,1.94532,1.94507,1.94532,5886788.0
2008-02-11 07:56:00,1.94533,1.94533,1.94497,1.94511,14168701.0
2008-02-11 07:57:00,1.9452,1.94532,1.94514,1.94532,8571133.0
2008-02-11 07:58:00,1.94523,1.94526,1.94496,1.94496,9841428.0
2008-02-11 07:59:00,1.94498,1.94518,1.94498,1.94513,3133980.0
2008-02-11 08:00:00,1.94521,1.94539,1.94521,1.94539,3974463.0
2008-02-11 08:01:00,1.9454,1.9454,1.9452,1.9452,4191802.0
2008-02-11 08:02:00,1.94519,1.94531,1.9451,1.9451,4174999.0
2008-02-11 08:03:00,1.94497,1.94497,1.94468,1.94485,9485356.0
2008-02-11 08:04:00,1.94477,1.9448,1.9446,1.94467,2810604.0
2008-02-11 08:05:00,1.94461,1.94461,1.94445,1.94445,5951417.0
2008-02-11 08:06:00,1.94442,1.94442,1.9441,1.94419,5511872.0
2008-02-11 08:07:00,1.94415,1.94415,1.94386,1.94386,6943573.0
2008-02-11 08:08:00,1.94391,1.94398,1.9439,1.94392,10930640.0
2008-02-11 08:09:00,1.94398,1.9443,1.94398,1.9443,1740768.0
2008-02-11 08:10:00,1.94432,1.94445,1.94425,1.94445,11784593.0
2008-02-11 08:11:00,1.9445,1.94467,1.94445,1.94467,4654277.0
2008-02-11 08:12:00,1.94467,1.94471,1.94453,1.94462,5259765.0
2008-02-11 08:13:00,1.94463,1.94478,1.94454,1.94478,4940334.0
2008-02-11 08:14:00,1.9449,1.9449,1.94441,1.94441,7466547.0
2008-02-11 08:15:00,1.94452,1.94461,1.94443,1.94461,3064523.0
2008-02-11 08:16:00,1.94466,1.94467,1.94443,1.94443,6149091.0
2008-02-11 08:18:00,1.94442,1.94442,1.9441,1.9441,1863331.0
2008-02-11 08:19:00,1.94413,1.94424,1.94412,1.94413,1465211.0
2008-02-11 08:20:00,1.94413,1.94421,1.94413,1.94421,3693781.0
2008-02-11 08:21:00,1.94417,1.94417,1.94406,1.94406,9793569.0
2008-02-11 08:22:00,1.94418,1.94418,1.94406,1.9441,1285205.0
2008-02-11 08:24:00,1.94419,1.94424,1.94416,1.94424,3396152.0
2008-02-11 08:25:00,1.9442,1.9442,1.94368,1.94409,15983737.0
2008-02-11 08:26:00,1.94406,1.94406,1.94376,1.94376,7289926.0
2008-02-11 08:27:00,1.94384,1.94384,1.94368,1.94384,12028088.0
2008-02-11 08:28:00,1.94381,1.94386,1.94362,1.94362,5597912.0
2008-02-11 08:29:00,1.94371,1.94371,1.94363,1.94371,12570934.0
2008-02-11 08:30:00,1.94368,1.94394,1.94368,1.94394,8280316.0
2008-02-11 08:31:00,1.94394,1.94404,1.94389,1.94394,6629177.0
2008-02-11 08:32:00,1.94402,1.94415,1.94384,1.94415,1518866.0
2008-02-11 08:33:00,1.94416,1.94453,1.94416,1.94453,3272713.0
2008-02-11 08:34:00,1.94447,1.94447,1.94409,1.94409,2529285.0
2008-02-11 08:35:00,1.9441,1.94433,1.94379,1.9441,54412970.0
2008-02-11 08:36:00,1.94426,1.94467,1.94426,1.94467,2346763.0
2008-02-11 08:37:00,1.94476,1.94505,1.94473,1.94505,8508729.0
2008-02-11 08:38:00,1.94506,1.94516,1.94475,1.94486,4123126.0
2008-02-11 08:39:00,1.94501,1.94511,1.94496,1.94498,8973217.0
2008-02-11 08:40:00,1.94497,1.94503,1.94489,1.94495,4455944.0
2008-02-11 08:41:00,1.94495,1.94495,1.94467,1.94477,4377660.0
2008-02-11 08:42:00,1.94465,1.94482,1.94464,1.9447,8279657.0
2008-02-11 08:43:00,1.94478,1.94478,1.94457,1.94457,2159327.0
2008-02-11 08:44:00,1.94436,1.94469,1.94436,1.94443,3053793.0
2008-02-11 08:45:00,1.94436,1.94459,1.94436,1.94459,4179272.0
2008-02-11 08:46:00,1.94471,1.94506,1.94471,1.94506,27768942.0
2008-02-11 08:47:00,1.94509,1.94518,1.94508,1.94508,8810545.0
2008-02-11 08:48:00,1.94491,1.94491,1.94475,1.94475,4805607.0
2008-02-11 08:49:00,1.94477,1.94518,1.94475,1.94518,3269712.0
2008-02-11 08:50:00,1.94532,1.94557,1.94532,1.94542,17121962.0
2008-02-11 08:51:00,1.94543,1.94543,1.94524,1.94543,2407071.0
2008-02-11 08:52:00,1.94548,1.94578,1.94548,1.94578,12172768.0
2008-02-11 08:53:00,1.9458,1.94597,1.94576,1.94597,5696109.0
2008-02-11 08:54:00,1.94595,1.94621,1.94595,1.94621,3026235.0
2008-02-11 08:55:00,1.9462,1.94643,1.9462,1.94643,10705949.0
2008-02-11 08:56:00,1.94646,1.94664,1.94645,1.94662,6240301.0
2008-02-11 08:57:00,1.9466,1.94675,1.94628,1.9463,24655555.0
2008-02-11 08:58:00,1.94627,1.94662,1.94627,1.94652,3473033.0
2008-02-11 08:59:00,1.94647,1.94647,1.94616,1.94618,2899002.0
2008-02-11 09:00:00,1.94617,1.94619,1.9458,1.9458,6902412.0
2008-02-11 09:01:00,1.94589,1.94589,1.94557,1.94569,7958975.0
2008-02-11 09:02:00,1.94576,1.94607,1.94576,1.94607,8879071.0
2008-02-11 09:03:00,1.94603,1.94608,1.94583,1.94583,1985982.0
2008-02-11 09:04:00,1.94588,1.94599,1.94572,1.94572,9892451.0
2008-02-11 09:05:00,1.94584,1.94591,1.94578,1.94587,6623322.0
2008-02-11 09:06:00,1.9459,1.946,1.94586,1.94586,1648581.0
2008-02-11 09:07:00,1.94579,1.94579,1.94556,1.94559,5120506.0
2008-02-11 09:08:00,1.94553,1.94597,1.94553,1.94562,8721089.0
2008-02-11 09:09:00,1.94552,1.94552,1.94523,1.94523,7181881.0
2008-02-11 09:10:00,1.94515,1.94515,1.94498,1.94504,15357585.0
2008-02-11 09:11:00,1.94491,1.94494,1.94467,1.94467,9008646.0
2008-02-11 09:12:00,1.94473,1.94473,1.94434,1.94434,1906222.0
2008-02-11 09:13:00,1.94415,1.94415,1.94368,1.94368,5978477.0
2008-02-11 09:14:00,1.94363,1.94363,1.94347,1.94363,8015658.0
2008-02-11 09:15:00,1.94345,1.94345,1.94295,1.94295,8623496.0
2008-02-11 09:16:00,1.94295,1.94295,1.94264,1.94274,5659358.0
2008-02-11 09:17:00,1.94268,1.94268,1.94238,1.94248,3935948.0
2008-02-11 09:18:00,1.94239,1.94244,1.94188,1.94217,44339293.0
2008-02-11 09:19:00,1.94212,1.94212,1.94193,1.94193,2961224.0
2008-02-11 09:20:00,1.9419,1.9419,1.94167,1.94167,11288862.0
2008-02-11 09:21:00,1.94157,1.94166,1.94151,1.94151,8180385.0
2008-02-11 09:22:00,1.94149,1.94149,1.94131,1.94133,2946413.0
2008-02-11 09:23:00,1.94105,1.94114,1.94098,1.94098,17205868.0
2008-02-11 09:24:00,1.94096,1.941,1.94086,1.94095,5708558.0
2008-02-11 09:25:00,1.94125,1.94133,1.9411,1.9411,6730677.0
2008-02-11 09:26:00,1.94113,1.94116,1.94076,1.94098,2784172.0
2008-02-11 09:27:00,1.94101,1.94127,1.94101,1.94127,9044054.0
2008-02-11 09:28:00,1.94125,1.94129,1.93982,1.94104,1849257.0
2008-02-11 09:29:00,1.94092,1.94118,1.94092,1.94108,3905175.0
2008-02-11 09:30:00,1.94112,1.94112,1.9407,1.94073,2296379.0
2008-02-11 09:31:00,1.94073,1.94073,1.9405,1.9405,6597348.0
2008-02-11 09:32:00,1.94049,1.94049,1.94018,1.94018,11232277.0
2008-02-11 09:33:00,1.94017,1.94028,1.93997,1.94028,323818.0
2008-02-11 09:34:00,1.9403,1.94054,1.9403,1.94051,634850.0
2008-02-11 09:35:00,1.9405,1.94074,1.9405,1.94074,4020292.0
2008-02-11 09:36:00,1.94075,1.94113,1.94075,1.94113,20945623.0
2008-02-11 09:37:00,1.94094,1.94094,1.94035,1.94035,6689585.0
2008-02-11 09:38:00,1.94028,1.94038,1.94028,1.94038,4155914.0
2008-02-11 09:39:00,1.94035,1.94035,1.94019,1.94019,3306491.0
2008-02-11 09:40:00,1.94017,1.9402,1.93998,1.94002,2662974.0
2008-02-11 09:41:00,1.94002,1.94016,1.93992,1.94016,12279844.0
2008-02-11 09:42:00,1.94028,1.94038,1.94023,1.94038,1111628.0
2008-02-11 09:43:00,1.94047,1.94055,1.9404,1.94041,4792202.0
2008-02-11 09:44:00,1.94031,1.94031,1.94011,1.94025,8223679.0
2008-02-11 09:45:00,1.94018,1.94018,1.93998,1.94014,5347284.0
2008-02-11 09:46:00,1.94008,1.9402,1.94007,1.94007,4200753.0
2008-02-11 09:47:00,1.94004,1.9402,1.93998,1.9402,14335240.0
2008-02-11 09:48:00,1.94022,1.94047,1.94022,1.94037,39896999.0
2008-02-11 09:49:00,1.94031,1.94037,1.9401,1.94037,18678601.0
2008-02-11 09:50:00,1.94041,1.94058,1.94041,1.94052,3925351.0
2008-02-11 09:51:00,1.94047,1.94064,1.94028,1.94058,11696315.0
2008-02-11 09:52:00,1.94053,1.94085,1.94031,1.94085,7154198.0
2008-02-11 09:53:00,1.94098,1.94127,1.94095,1.94127,6357795.0
2008-02-11 09:54:00,1.9412,1.94146,1.9412,1.9412,12387678.0
2008-02-11 09:55:00,1.94095,1.94095,1.94068,1.94082,6936522.0
2008-02-11 09:56:00,1.94071,1.94096,1.94052,1.94096,9267453.0
2008-02-11 09:57:00,1.94075,1.94128,1.94075,1.94128,6025467.0
2008-02-11 09:58:00,1.94105,1.94133,1.94105,1.94133,2553000.0
2008-02-11 09:59:00,1.94143,1.94175,1.94141,1.94174,8540326.0
2008-02-11 10:00:00,1.94182,1.94209,1.94181,1.94196,8047359.0
2008-02-11 10:01:00,1.94192,1.94192,1.94158,1.94158,3722859.0
2008-02-11 10:02:00,1.94173,1.94173,1.94147,1.94147,4984831.0
2008-02-11 10:03:00,1.94134,1.94143,1.94096,1.94103,2694679.0
2008-02-11 10:04:00,1.94106,1.94106,1.94056,1.94056,11107668.0
2008-02-11 10:05:00,1.94054,1.94054,1.94012,1.94012,5051804.0
2008-02-11 10:06:00,1.93999,1.94016,1.93999,1.94004,2524659.0
2008-02-11 10:07:00,1.93984,1.93984,1.93967,1.93967,14053645.0
2008-02-11 10:08:00,1.93949,1.93959,1.93938,1.93938,4291656.0
2008-02-11 10:09:00,1.93932,1.93934,1.93904,1.93904,1904407.0
2008-02-11 10:10:00,1.93909,1.93913,1.93894,1.93894,5398205.0
2008-02-11 10:11:00,1.93892,1.93892,1.93728,1.9387,4457012.0
2008-02-11 10:12:00,1.93868,1.93868,1.93828,1.9384,23719250.0
2008-02-11 10:13:00,1.93829,1.93832,1.93808,1.93826,1651693.0
2008-02-11 10:14:00,1.93833,1.93833,1.93818,1.93819,5655680.0
2008-02-11 10:15:00,1.93822,1.93832,1.93821,1.93821,6484782.0
2008-02-11 10:16:00,1.93829,1.9383,1.9381,1.9381,13727628.0
2008-02-11 10:17:00,1.93808,1.93808,1.93791,1.93791,10397414.0
2008-02-11 10:18:00,1.93791,1.93791,1.93767,1.93771,9142812.0
2008-02-11 10:19:00,1.93767,1.93767,1.93734,1.93748,10325243.0
2008-02-11 10:20:00,1.93757,1.93761,1.93744,1.93744,2017722.0
2008-02-11 10:21:00,1.93743,1.93748,1.93734,1.93734,16825373.0
2008-02-11 10:22:00,1.93698,1.93713,1.93696,1.93706,5255867.0
2008-02-11 10:23:00,1.93686,1.93698,1.93656,1.93656,14506529.0
2008-02-11 10:24:00,1.93643,1.93643,1.93611,1.93611,8645068.0
2008-02-11 10:25:00,1.93603,1.93621,1.93581,1.93621,1617741.0
2008-02-11 10:26:00,1.93636,1.93676,1.93635,1.93676,3479721.0
2008-02-11 10:27:00,1.93679,1.93679,1.93659,1.93667,30564424.0
2008-02-11 10:28:00,1.93672,1.93681,1.93659,1.93666,3180945.0
2008-02-11 10:29:00,1.93663,1.93691,1.93663,1.93691,10592972.0
2008-02-11 10:30:00,1.9368,1.9368,1.93644,1.93649,20253874.0
2008-02-11 10:31:00,1.9366,1.93661,1.93636,1.93636,18033171.0
2008-02-11 10:32:00,1.93623,1.93626,1.93609,1.93624,3886607.0
2008-02-11 10:33:00,1.93623,1.93623,1.93613,1.93616,1250340.0
2008-02-11 10:34:00,1.93624,1.9364,1.93623,1.9364,2175210.0
2008-02-11 10:35:00,1.93636,1.93643,1.93626,1.93643,3336930.0
2008-02-11 10:36:00,1.93655,1.93698,1.93655,1.93698,5065417.0
2008-02-11 10:37:00,1.93689,1.93689,1.93669,1.93669,7196245.0
2008-02-11 10:38:00,1.93668,1.93668,1.93634,1.93642,2755743.0
2008-02-11 10:39:00,1.93637,1.93637,1.93569,1.93571,549556.0
2008-02-11 10:40:00,1.93568,1.93568,1.93534,1.93558,5766521.0
2008-02-11 10:41:00,1.93554,1.93554,1.93527,1.93531,15257828.0
2008-02-11 10:42:00,1.93529,1.93534,1.93527,1.93529,5460510.0
2008-02-11 10:43:00,1.93543,1.93568,1.93543,1.93548,5784199.0
2008-02-11 10:44:00,1.93551,1.93551,1.93519,1.93519,7560487.0
2008-02-11 10:45:00,1.93516,1.93516,1.93479,1.93488,21080884.0
2008-02-11 10:46:00,1.93478,1.93485,1.93453,1.93467,5194373.0
2008-02-11 10:47:00,1.93495,1.93515,1.93495,1.93501,8049132.0
2008-02-11 10:48:00,1.93509,1.93528,1.93509,1.93528,1321488.0
2008-02-11 10:49:00,1.93528,1.9354,1.93528,1.9354,6952164.0
2008-02-11 10:50:00,1.93559,1.93563,1.93541,1.93563,1709244.0
2008-02-11 10:51:00,1.93565,1.93568,1.93547,1.93547,4520008.0
2008-02-11 10:52:00,1.93538,1.93563,1.93538,1.93555,7767377.0
2008-02-11 10:53:00,1.93558,1.9359,1.93558,1.9359,15057125.0
2008-02-11 10:54:00,1.93581,1.93581,1.9354,1.93549,22098668.0
2008-02-11 10:55:00,1.9355,1.93605,1.93533,1.93605,4516083.0
2008-02-11 10:56:00,1.936,1.93611,1.93593,1.93611,3556241.0
2008-02-11 10:57:00,1.93607,1.9362,1.93607,1.93615,8643482.0
2008-02-11 10:58:00,1.93608,1.93608,1.9355,1.9355,1176047.0
2008-02-11 10:59:00,1.93528,1.9354,1.93513,1.9354,7386421.0
2008-02-11 11:00:00,1.9355,1.93599,1.9355,1.93585,4986083.0
2008-02-11 11:01:00,1.93574,1.93608,1.93569,1.93608,3132212.0
2008-02-11 11:02:00,1.93607,1.93625,1.93607,1.93621,1283738.0
2008-02-11 11:03:00,1.93616,1.93616,1.93589,1.93589,3337371.0
2008-02-11 11:04:00,1.93584,1.93584,1.93563,1.93563,9046713.0
2008-02-11 11:05:00,1.93565,1.93573,1.93556,1.93556,859814.0
2008-02-11 11:06:00,1.93578,1.93593,1.93578,1.93588,1758052.0
2008-02-11 11:07:00,1.93598,1.93598,1.9357,1.9357,8051028.0
2008-02-11 11:08:00,1.93567,1.93579,1.93556,1.93579,5681187.0
2008-02-11 11:09:00,1.93597,1.93637,1.93597,1.93624,16366715.0
2008-02-11 11:10:00,1.93638,1.93673,1.93638,1.93656,803807.0
2008-02-11 11:11:00,1.93672,1.93677,1.93664,1.9367,993583.0
2008-02-11 11:12:00,1.93661,1.93665,1.93632,1.93632,941054.0
2008-02-11 11:13:00,1.93635,1.93657,1.93635,1.93647,1951734.0
2008-02-11 11:14:00,1.93654,1.93686,1.93654,1.93675,19470508.0
2008-02-11 11:15:00,1.93659,1.93659,1.9362,1.93623,8489106.0
2008-02-11 11:16:00,1.93615,1.93615,1.93598,1.93606,4702219.0
2008-02-11 11:17:00,1.93589,1.93594,1.93579,1.93584,4698010.0
2008-02-11 11:18:00,1.93568,1.93568,1.93526,1.93526,1125712.0
2008-02-11 11:19:00,1.93519,1.93551,1.93516,1.93551,3833439.0
2008-02-11 11:20:00,1.93565,1.93613,1.93565,1.93613,18960651.0
2008-02-11 11:21:00,1.93617,1.93617,1.93581,1.93581,3602619.0
2008-02-11 11:22:00,1.93587,1.93593,1.93573,1.93579,32153128.0
2008-02-11 11:23:00,1.93578,1.93585,1.93574,1.9358,7485323.0
2008-02-11 11:24:00,1.93599,1.9363,1.93599,1.9363,11673266.0
2008-02-11 11:25:00,1.93647,1.9365,1.93631,1.9365,897630.0
2008-02-11 11:26:00,1.93657,1.93663,1.93633,1.93633,17257809.0
2008-02-11 11:27:00,1.93625,1.93625,1.93607,1.93611,5588329.0
2008-02-11 11:28:00,1.93594,1.93608,1.93592,1.93603,5180058.0
2008-02-11 11:29:00,1.93603,1.93639,1.93603,1.93639,1956154.0
2008-02-11 11:30:00,1.93648,1.93679,1.93642,1.93679,35390233.0
2008-02-11 11:31:00,1.93678,1.93697,1.93675,1.93697,15530983.0
2008-02-11 11:32:00,1.93702,1.93734,1.93697,1.93734,1684518.0
2008-02-11 11:33:00,1.93733,1.93751,1.93726,1.93748,7096502.0
2008-02-11 11:34:00,1.93752,1.93775,1.93752,1.93775,8808298.0
2008-02-11 11:35:00,1.93785,1.93803,1.93779,1.93803,7726024.0
2008-02-11 11:36:00,1.93802,1.93819,1.93798,1.93817,4917905.0
2008-02-11 11:37:00,1.93813,1.9385,1.93813,1.93848,2011878.0
2008-02-11 11:38:00,1.93856,1.9388,1.93856,1.9388,1821577.0
2008-02-11 11:39:00,1.93883,1.93906,1.93851,1.93906,3020653.0
2008-02-11 11:40:00,1.93904,1.93922,1.93904,1.93922,2282743.0
2008-02-11 11:41:00,1.93927,1.9395,1.93927,1.9395,1657281.0
2008-02-11 11:42:00,1.93946,1.93966,1.93939,1.9396,6882337.0
2008-02-11 11:43:00,1.93973,1.93999,1.93973,1.93999,4103957.0
2008-02-11 11:44:00,1.94,1.94026,1.94,1.94026,22853461.0
2008-02-11 11:45:00,1.94029,1.9405,1.93995,1.9405,4333243.0
2008-02-11 11:46:00,1.94048,1.94075,1.94038,1.94075,5163813.0
2008-02-11 11:47:00,1.94084,1.94102,1.94084,1.94102,5193617.0
2008-02-11 11:48:00,1.941,1.94128,1.94099,1.94128,9348321.0
2008-02-11 11:49:00,1.94131,1.94147,1.94126,1.94137,1876068.0
2008-02-11 11:50:00,1.94151,1.94152,1.94121,1.94121,7212620.0
2008-02-11 11:51:00,1.9415,1.94187,1.9415,1.94187,1630423.0
2008-02-11 11:52:00,1.94192,1.94211,1.94187,1.94187,6836313.0
2008-02-11 11:53:00,1.94196,1.94196,1.9418,1.9418,6052734.0
2008-02-11 11:54:00,1.94178,1.94178,1.94158,1.94158,4466067.0
2008-02-11 11:55:00,1.94155,1.94155,1.94123,1.94127,10692492.0
2008-02-11 11:56:00,1.94119,1.94119,1.94093,1.94093,4198964.0
2008-02-11 11:57:00,1.94098,1.94098,1.94069,1.94091,11439796.0
2008-02-11 11:58:00,1.94105,1.94148,1.94102,1.94148,2026958.0
2008-02-11 11:59:00,1.94157,1.94188,1.94154,1.94188,15074980.0
2008-02-11 12:00:00,1.94203,1.94239,1.94199,1.94239,12274156.0
2008-02-11 12:01:00,1.94243,1.94255,1.94234,1.94234,23665198.0
2008-02-11 12:02:00,1.94245,1.94264,1.94245,1.94262,939633.0
2008-02-11 12:03:00,1.94269,1.94323,1.94269,1.9431,1096211.0
2008-02-11 12:04:00,1.94318,1.94346,1.94318,1.94346,12587401.0
2008-02-11 12:05:00,1.94354,1.94375,1.94345,1.94375,1818062.0
2008-02-11 12:06:00,1.9437,1.9443,1.9437,1.9443,491962.0
2008-02-11 12:07:00,1.94432,1.94529,1.94432,1.94529,2190770.0
2008-02-11 12:08:00,1.94536,1.94634,1.94536,1.94634,7687954.0
2008-02-11 12:09:00,1.94635,1.94653,1.94605,1.94653,6624026.0
2008-02-11 12:10:00,1.94648,1.94648,1.94603,1.94617,5980638.0
2008-02-11 12:11:00,1.94645,1.94655,1.94645,1.94654,13857470.0
2008-02-11 12:12:00,1.94634,1.94635,1.94596,1.94596,11597736.0
2008-02-11 12:13:00,1.94585,1.94585,1.94556,1.94556,4316190.0
2008-02-11 12:14:00,1.94538,1.94538,1.94497,1.94521,6080871.0
2008-02-11 12:15:00,1.94536,1.94576,1.94536,1.94563,7037022.0
2008-02-11 12:16:00,1.94578,1.94613,1.94578,1.94588,17752166.0
2008-02-11 12:17:00,1.94603,1.94621,1.94579,1.94607,12491491.0
2008-02-11 12:18:00,1.94584,1.94584,1.94566,1.94567,6772867.0
2008-02-11 12:19:00,1.9456,1.94561,1.94517,1.94517,17326064.0
2008-02-11 12:20:00,1.94517,1.94517,1.94491,1.94498,1115643.0
2008-02-11 12:21:00,1.94493,1.94495,1.94476,1.94476,518447.0
2008-02-11 12:22:00,1.94475,1.94475,1.94447,1.94462,3969857.0
2008-02-11 12:23:00,1.94475,1.94479,1.94464,1.94469,19325648.0
2008-02-11 12:24:00,1.9447,1.94507,1.9447,1.94507,7516237.0
2008-02-11 12:25:00,1.94517,1.94519,1.94507,1.94507,1548113.0
2008-02-11 12:26:00,1.94475,1.94522,1.94475,1.94513,2262774.0
2008-02-11 12:27:00,1.94509,1.94529,1.94491,1.94491,5732593.0
2008-02-11 12:28:00,1.94496,1.94563,1.94496,1.94563,32005448.0
2008-02-11 12:29:00,1.94545,1.94552,1.94523,1.94529,2211724.0
2008-02-11 12:30:00,1.94508,1.94562,1.94508,1.94562,3483656.0
2008-02-11 12:31:00,1.94566,1.94589,1.94566,1.94589,7279767.0
2008-02-11 12:32:00,1.94591,1.94623,1.94591,1.94623,1009203.0
2008-02-11 12:33:00,1.94637,1.94639,1.94617,1.94628,5265398.0
2008-02-11 12:34:00,1.94606,1.94611,1.94599,1.94602,17336079.0
2008-02-11 12:35:00,1.94607,1.94627,1.94607,1.94627,3660842.0
2008-02-11 12:36:00,1.94631,1.94652,1.94631,1.94633,3983224.0
2008-02-11 12:37:00,1.94625,1.94637,1.94617,1.94633,34377729.0
2008-02-11 12:38:00,1.94641,1.94659,1.94634,1.94659,33354171.0
2008-02-11 12:39:00,1.94667,1.94679,1.94651,1.94678,5205563.0
2008-02-11 12:40:00,1.94677,1.94708,1.94677,1.94708,8703644.0
2008-02-11 12:41:00,1.94713,1.94736,1.94704,1.94736,3663298.0
2008-02-11 12:42:00,1.94739,1.9476,1.94739,1.94749,4915919.0
2008-02-11 12:43:00,1.94747,1.94747,1.94724,1.94726,4600474.0
2008-02-11 12:44:00,1.94708,1.94708,1.94688,1.94702,4457936.0
2008-02-11 12:45:00,1.947,1.94722,1.947,1.94721,11995829.0
2008-02-11 12:46:00,1.94717,1.94718,1.947,1.94712,936077.0
2008-02-11 12:47:00,1.9471,1.94713,1.94697,1.94706,43655510.0
2008-02-11 12:48:00,1.94701,1.94709,1.94683,1.94692,10402950.0
2008-02-11 12:49:00,1.94677,1.94733,1.94677,1.94733,6490677.0
2008-02-11 12:50:00,1.94743,1.94759,1.94743,1.94748,2451529.0
2008-02-11 12:51:00,1.9475,1.9477,1.94746,1.9477,5276533.0
2008-02-11 12:52:00,1.94786,1.94832,1.94786,1.94832,13702377.0
2008-02-11 12:53:00,1.94853,1.94882,1.9485,1.9485,6627995.0
2008-02-11 12:54:00,1.94854,1.94867,1.94834,1.94867,4720892.0
2008-02-11 12:55:00,1.94886,1.94895,1.94877,1.94889,6324575.0
2008-02-11 12:56:00,1.949,1.94916,1.94896,1.94912,3933869.0
2008-02-11 12:57:00,1.94932,1.94938,1.94913,1.94918,4441390.0
2008-02-11 12:58:00,1.949,1.94914,1.94887,1.94901,3916641.0
2008-02-11 12:59:00,1.94915,1.94936,1.94915,1.94936,5015005.0
2008-02-11 13:00:00,1.94943,1.95084,1.94943,1.95078,54612251.0
2008-02-11 13:01:00,1.95089,1.95128,1.95089,1.95119,6626998.0
2008-02-11 13:02:00,1.95137,1.9516,1.95137,1.9516,3531259.0
2008-02-11 13:03:00,1.9515,1.952,1.9515,1.952,10187753.0
2008-02-11 13:04:00,1.95195,1.95196,1.95186,1.95186,20957471.0
2008-02-11 13:05:00,1.95191,1.95237,1.95191,1.95237,2152129.0
2008-02-11 13:06:00,1.95247,1.95331,1.95247,1.95316,32891773.0
2008-02-11 13:07:00,1.95319,1.9536,1.95275,1.9536,10929352.0
2008-02-11 13:08:00,1.95367,1.95377,1.95357,1.95377,3419520.0
2008-02-11 13:09:00,1.95375,1.95375,1.95338,1.95339,1484623.0
2008-02-11 13:10:00,1.95333,1.95335,1.95315,1.95315,1583961.0
2008-02-11 13:11:00,1.95307,1.95307,1.9527,1.9527,19231976.0
2008-02-11 13:12:00,1.95265,1.95267,1.95252,1.95256,447882.0
2008-02-11 13:13:00,1.95254,1.95268,1.95243,1.95268,13829604.0
2008-02-11 13:14:00,1.95264,1.95264,1.95209,1.95242,9682656.0
2008-02-11 13:15:00,1.95212,1.95227,1.95212,1.95214,13556184.0
2008-02-11 13:16:00,1.95207,1.95217,1.95191,1.95217,81840315.0
2008-02-11 13:17:00,1.95222,1.95232,1.95216,1.95222,9521935.0
2008-02-11 13:18:00,1.95212,1.95233,1.95212,1.95233,2871879.0
2008-02-11 13:19:00,1.9523,1.95248,1.95225,1.95227,6347242.0
2008-02-11 13:20:00,1.95219,1.95227,1.95209,1.95227,4451701.0
2008-02-11 13:21:00,1.95213,1.95221,1.95211,1.95211,7876298.0
2008-02-11 13:22:00,1.95201,1.95201,1.95181,1.95192,11267617.0
2008-02-11 13:23:00,1.9518,1.9518,1.95159,1.9516,13104637.0
2008-02-11 13:24:00,1.95153,1.95162,1.95135,1.95135,11026744.0
2008-02-11 13:25:00,1.95132,1.95132,1.95105,1.95114,12836079.0
2008-02-11 13:26:00,1.95109,1.95109,1.95072,1.95072,4009754.0
2008-02-11 13:27:00,1.95066,1.95066,1.95044,1.95053,11098918.0
2008-02-11 13:28:00,1.95038,1.95038,1.94984,1.9502,6784915.0
2008-02-11 13:29:00,1.95014,1.95014,1.94993,1.94994,8147435.0
2008-02-11 13:30:00,1.94995,1.94995,1.94971,1.94972,1906373.0
2008-02-11 13:31:00,1.94967,1.94967,1.94942,1.94952,37231178.0
2008-02-11 13:32:00,1.94954,1.94965,1.94941,1.94965,2919921.0
2008-02-11 13:33:00,1.94961,1.94966,1.94951,1.94951,2505630.0
2008-02-11 13:34:00,1.94947,1.94947,1.94913,1.94913,1063246.0
2008-02-11 13:35:00,1.94898,1.94913,1.94887,1.94899,6030303.0
2008-02-11 13:36:00,1.94874,1.94878,1.9487,1.94878,1652702.0
2008-02-11 13:37:00,1.94868,1.94895,1.94868,1.94878,3871241.0
2008-02-11 13:38:00,1.94898,1.94924,1.94898,1.94899,3450155.0
2008-02-11 13:39:00,1.94875,1.94875,1.94837,1.94837,4627955.0
2008-02-11 13:40:00,1.94844,1.94844,1.94821,1.94821,43501479.0
2008-02-11 13:41:00,1.94822,1.94822,1.94775,1.9479,5955743.0
2008-02-11 13:42:00,1.94787,1.94787,1.9476,1.9476,5592593.0
2008-02-11 13:43:00,1.94757,1.94757,1.94729,1.94745,2475540.0
2008-02-11 13:44:00,1.94745,1.94753,1.94719,1.94719,4482454.0
2008-02-11 13:45:00,1.94716,1.94716,1.94683,1.94683,7752478.0
2008-02-11 13:46:00,1.94675,1.9468,1.94659,1.94659,13291797.0
2008-02-11 13:47:00,1.94651,1.94706,1.94651,1.94699,1481950.0
2008-02-11 13:48:00,1.94707,1.94765,1.94707,1.94765,5046157.0
2008-02-11 13:49:00,1.94751,1.94797,1.94751,1.94797,7495343.0
2008-02-11 13:50:00,1.94794,1.94794,1.94779,1.94787,4458166.0
2008-02-11 13:51:00,1.9478,1.9478,1.9475,1.94765,2369391.0
2008-02-11 13:52:00,1.94781,1.94798,1.94779,1.94785,1676271.0
2008-02-11 13:53:00,1.948,1.94829,1.948,1.94822,9942968.0
2008-02-11 13:54:00,1.94825,1.94825,1.94808,1.94808,11997160.0
2008-02-11 13:55:00,1.94793,1.94801,1.9476,1.94801,44333576.0
2008-02-11 13:56:00,1.94794,1.94822,1.94794,1.94809,2313499.0
2008-02-11 13:57:00,1.94828,1.94859,1.94828,1.94859,9612625.0
2008-02-11 13:58:00,1.94879,1.94927,1.94875,1.94927,29158545.0
2008-02-11 13:59:00,1.94927,1.94927,1.94893,1.94898,14259859.0
2008-02-11 14:00:00,1.94891,1.94891,1.94834,1.94834,1860387.0
2008-02-11 14:01:00,1.94818,1.94818,1.94778,1.94783,22073693.0
2008-02-11 14:02:00,1.94787,1.94791,1.94782,1.9479,12643511.0
2008-02-11 14:03:00,1.94798,1.94798,1.94776,1.94783,6970743.0
2008-02-11 14:04:00,1.94777,1.9481,1.94777,1.94799,2054324.0
2008-02-11 14:05:00,1.94795,1.948,1.94785,1.948,1292568.0
2008-02-11 14:06:00,1.94789,1.94814,1.94789,1.948,4278471.0
2008-02-11 14:07:00,1.94792,1.94805,1.94766,1.94805,57000826.0
2008-02-11 14:08:00,1.94807,1.94807,1.94764,1.94788,6550199.0
2008-02-11 14:09:00,1.94796,1.94828,1.94796,1.94828,7418442.0
2008-02-11 14:10:00,1.94822,1.94825,1.94785,1.94785,5549377.0
2008-02-11 14:11:00,1.94772,1.94784,1.94758,1.94766,1829634.0
2008-02-11 14:12:00,1.94764,1.94764,1.94731,1.94732,8477776.0
2008-02-11 14:13:00,1.94721,1.94726,1.94703,1.94706,5524609.0
2008-02-11 14:14:00,1.94703,1.94703,1.94686,1.94686,879023.0
2008-02-11 14:15:00,1.94685,1.94688,1.94654,1.94654,18150505.0
2008-02-11 14:16:00,1.94646,1.94652,1.94606,1.94606,4528630.0
2008-02-11 14:17:00,1.94592,1.94635,1.94572,1.94635,9510326.0
2008-02-11 14:18:00,1.94648,1.94654,1.94648,1.94652,1509849.0
2008-02-11 14:19:00,1.94627,1.94633,1.94589,1.94589,1641005.0
2008-02-11 14:20:00,1.94583,1.94583,1.94567,1.94571,7079106.0
2008-02-11 14:21:00,1.94549,1.94565,1.94541,1.94549,6051851.0
2008-02-11 14:22:00,1.94539,1.94539,1.94522,1.94535,5081194.0
2008-02-11 14:23:00,1.94533,1.94533,1.9451,1.94511,5733820.0
2008-02-11 14:24:00,1.94509,1.94532,1.94508,1.94532,17263024.0
2008-02-11 14:25:00,1.94535,1.94553,1.94519,1.94519,6219761.0
2008-02-11 14:26:00,1.94559,1.94583,1.94553,1.94581,21023431.0
2008-02-11 14:27:00,1.94589,1.94635,1.94589,1.94607,4121685.0
2008-02-11 14:28:00,1.94639,1.94672,1.94627,1.94672,9912725.0
2008-02-11 14:29:00,1.94673,1.94687,1.94664,1.94687,6088933.0
2008-02-11 14:30:00,1.94697,1.94769,1.94697,1.94768,2986249.0
2008-02-11 14:31:00,1.94774,1.94797,1.94774,1.94791,10370516.0
2008-02-11 14:32:00,1.94782,1.94782,1.94734,1.94734,29050981.0
2008-02-11 14:33:00,1.94722,1.94722,1.94698,1.94706,5800218.0
2008-02-11 14:34:00,1.94701,1.94701,1.94657,1.94657,4154802.0
2008-02-11 14:35:00,1.94668,1.94669,1.94648,1.94649,997446.0
2008-02-11 14:36:00,1.94641,1.9467,1.94641,1.94668,2926501.0
2008-02-11 14:37:00,1.94662,1.94662,1.94628,1.9463,2129753.0
2008-02-11 14:38:00,1.94627,1.94637,1.94581,1.94636,7388700.0
2008-02-11 14:39:00,1.94645,1.94654,1.94634,1.94634,8540692.0
2008-02-11 14:40:00,1.94596,1.94657,1.94596,1.94657,5345867.0
2008-02-11 14:41:00,1.94675,1.94721,1.94675,1.94721,1854113.0
2008-02-11 14:42:00,1.94711,1.94739,1.94711,1.94739,1772343.0
2008-02-11 14:43:00,1.94744,1.94779,1.94742,1.94779,29933846.0
2008-02-11 14:44:00,1.94793,1.94813,1.94793,1.94808,3396457.0
2008-02-11 14:45:00,1.94802,1.94802,1.94752,1.94752,90433575.0
2008-02-11 14:46:00,1.94751,1.94771,1.94748,1.94771,8226050.0
2008-02-11 14:47:00,1.94779,1.94815,1.94779,1.94815,2290349.0
2008-02-11 14:48:00,1.94835,1.94867,1.94835,1.94864,15470641.0
2008-02-11 14:49:00,1.94866,1.94866,1.94845,1.94859,2292289.0
2008-02-11 14:50:00,1.94867,1.94878,1.94866,1.9487,31700646.0
2008-02-11 14:51:00,1.94853,1.94853,1.9483,1.9484,825763.0
2008-02-11 14:52:00,1.94841,1.94841,1.94805,1.94805,6490116.0
2008-02-11 14:53:00,1.94789,1.94798,1.94784,1.94785,3545957.0
2008-02-11 14:54:00,1.94779,1.94779,1.94754,1.94769,16453882.0
2008-02-11 14:55:00,1.94772,1.94807,1.94772,1.94807,4991420.0
2008-02-11 14:56:00,1.94812,1.94824,1.94811,1.94824,3161758.0
2008-02-11 14:57:00,1.94797,1.94807,1.94779,1.94779,1608034.0
2008-02-11 14:58:00,1.94768,1.94768,1.94737,1.94763,22414214.0
2008-02-11 14:59:00,1.94761,1.94761,1.94734,1.94747,3530805.0
2008-02-11 15:00:00,1.94772,1.94798,1.94772,1.94798,2264944.0
2008-02-11 15:01:00,1.94791,1.94799,1.94766,1.94782,6536606.0
2008-02-11 15:02:00,1.94791,1.9481,1.94733,1.9481,2205638.0
2008-02-11 15:03:00,1.94802,1.9481,1.94781,1.94781,21565802.0
2008-02-11 15:04:00,1.94793,1.94803,1.94793,1.94802,4876083.0
2008-02-11 15:05:00,1.9479,1.9479,1.94772,1.94776,2198835.0
2008-02-11 15:06:00,1.94764,1.94764,1.94717,1.94717,3110132.0
2008-02-11 15:07:00,1.94704,1.94704,1.94663,1.94697,5684201.0
2008-02-11 15:08:00,1.947,1.947,1.94676,1.9469,1728691.0
2008-02-11 15:09:00,1.9471,1.94788,1.9471,1.94788,2487967.0
2008-02-11 15:10:00,1.94788,1.94797,1.94775,1.94797,4386527.0
2008-02-11 15:11:00,1.94799,1.94821,1.94786,1.94798,1121643.0
2008-02-11 15:12:00,1.94808,1.94808,1.94775,1.94797,4217690.0
2008-02-11 15:13:00,1.94798,1.94815,1.94771,1.94771,3002756.0
2008-02-11 15:14:00,1.94774,1.94774,1.94746,1.94746,22871460.0
2008-02-11 15:15:00,1.94737,1.94741,1.94732,1.94732,6019862.0
2008-02-11 15:16:00,1.94726,1.94726,1.9466,1.9466,1372425.0
2008-02-11 15:17:00,1.94667,1.94717,1.94667,1.94717,10241659.0
2008-02-11 15:18:00,1.94716,1.94759,1.94716,1.94759,6952797.0
2008-02-11 15:19:00,1.94742,1.94749,1.94719,1.94719,1963151.0
2008-02-11 15:20:00,1.94712,1.94712,1.94701,1.94706,1592801.0
2008-02-11 15:21:00,1.94689,1.94689,1.94661,1.94678,1411259.0
2008-02-11 15:22:00,1.94678,1.94684,1.94668,1.94676,8566256.0
2008-02-11 15:23:00,1.94685,1.94697,1.94675,1.94687,12143267.0
2008-02-11 15:24:00,1.94697,1.94734,1.94586,1.94734,2045797.0
2008-02-11 15:25:00,1.94709,1.94709,1.94666,1.94673,11265745.0
2008-02-11 15:26:00,1.94681,1.94702,1.9468,1.94702,825640.0
2008-02-11 15:27:00,1.94699,1.94699,1.94653,1.94653,6821034.0
2008-02-11 15:28:00,1.94652,1.94652,1.94611,1.9462,3539749.0
2008-02-11 15:29:00,1.94618,1.94618,1.94563,1.94563,7961724.0
2008-02-11 15:30:00,1.94569,1.94591,1.94569,1.94587,4325159.0
2008-02-11 15:31:00,1.94568,1.94568,1.94476,1.94482,4446467.0
2008-02-11 15:32:00,1.94497,1.94514,1.94487,1.94514,2485807.0
2008-02-11 15:33:00,1.9452,1.94547,1.9452,1.9454,1386686.0
2008-02-11 15:34:00,1.94545,1.94567,1.94527,1.94567,21961916.0
2008-02-11 15:35:00,1.94557,1.94597,1.94557,1.9456,4059700.0
2008-02-11 15:36:00,1.94565,1.94565,1.94498,1.94498,6569156.0
2008-02-11 15:37:00,1.94532,1.94532,1.9451,1.9451,13039048.0
2008-02-11 15:38:00,1.94512,1.94512,1.94473,1.94473,14535100.0
2008-02-11 15:39:00,1.94479,1.94485,1.94455,1.94455,23495005.0
2008-02-11 15:40:00,1.94454,1.94454,1.94424,1.94424,2973777.0
2008-02-11 15:41:00,1.94412,1.94458,1.94412,1.94438,1767730.0
2008-02-11 15:42:00,1.94425,1.94425,1.94393,1.94411,11158614.0
2008-02-11 15:43:00,1.9441,1.94435,1.94384,1.94384,33481604.0
2008-02-11 15:44:00,1.94383,1.94393,1.94344,1.94393,20688422.0
2008-02-11 15:45:00,1.94402,1.94407,1.94392,1.94392,9858146.0
2008-02-11 15:46:00,1.944,1.94407,1.94363,1.94403,5217968.0
2008-02-11 15:47:00,1.94381,1.94408,1.94381,1.94405,2695135.0
2008-02-11 15:48:00,1.94392,1.94393,1.94386,1.94391,2567206.0
2008-02-11 15:49:00,1.94396,1.94396,1.94364,1.94364,1972678.0
2008-02-11 15:50:00,1.94329,1.94345,1.94329,1.94334,5149121.0
2008-02-11 15:51:00,1.94318,1.9437,1.94318,1.9436,2740987.0
2008-02-11 15:52:00,1.94367,1.94392,1.94367,1.94392,6155283.0
2008-02-11 15:53:00,1.94396,1.94418,1.94396,1.94418,10036717.0
2008-02-11 15:54:00,1.94409,1.94439,1.94409,1.94427,1162432.0
2008-02-11 15:55:00,1.94444,1.94464,1.94433,1.94464,8667258.0
2008-02-11 15:56:00,1.94468,1.94487,1.94422,1.94487,3266966.0
2008-02-11 15:57:00,1.94507,1.94517,1.94496,1.94514,894095.0
2008-02-11 15:58:00,1.94494,1.94528,1.94494,1.94503,7191429.0
2008-02-11 15:59:00,1.94537,1.94561,1.94528,1.94561,3407953.0
2008-02-11 16:00:00,1.94559,1.9456,1.94548,1.94555,9101201.0
2008-02-11 16:01:00,1.94553,1.94555,1.94527,1.94555,2982840.0
2008-02-11 16:02:00,1.9457,1.9462,1.9457,1.9462,10050000.0
2008-02-11 16:03:00,1.94627,1.94664,1.94627,1.9466,14427087.0
2008-02-11 16:04:00,1.94673,1.94692,1.94673,1.94682,2070993.0
2008-02-11 16:05:00,1.94694,1.94712,1.94649,1.94712,27005962.0
2008-02-11 16:06:00,1.94721,1.94757,1.94721,1.9475,3099841.0
2008-02-11 16:07:00,1.94771,1.94801,1.94771,1.9479,1073825.0
2008-02-11 16:08:00,1.94765,1.94765,1.94737,1.94765,3474674.0
2008-02-11 16:09:00,1.9478,1.94797,1.9478,1.94797,2967857.0
2008-02-11 16:10:00,1.94799,1.94799,1.94782,1.94785,1540716.0
2008-02-11 16:11:00,1.94792,1.948,1.94777,1.94777,16744028.0
2008-02-11 16:12:00,1.94768,1.94782,1.94762,1.94772,10780215.0
2008-02-11 16:13:00,1.94776,1.94799,1.94776,1.94786,1351824.0
2008-02-11 16:14:00,1.94806,1.94806,1.94794,1.94794,2213313.0
2008-02-11 16:15:00,1.94788,1.94813,1.9478,1.94813,572324.0
2008-02-11 16:16:00,1.9482,1.94823,1.94797,1.94805,23616546.0
2008-02-11 16:17:00,1.94798,1.94822,1.94783,1.94822,4154787.0
2008-02-11 16:18:00,1.94816,1.94833,1.94815,1.94819,3030974.0
2008-02-11 16:19:00,1.94808,1.94814,1.94801,1.94801,12859813.0
2008-02-11 16:20:00,1.94785,1.94807,1.94781,1.94807,2005652.0
2008-02-11 16:21:00,1.94812,1.94822,1.94798,1.94798,9271281.0
2008-02-11 16:22:00,1.94784,1.94814,1.94774,1.94814,42878063.0
2008-02-11 16:23:00,1.94813,1.94845,1.94813,1.94845,4597705.0
2008-02-11 16:24:00,1.94845,1.94875,1.94845,1.94874,9397695.0
2008-02-11 16:25:00,1.94877,1.94888,1.94874,1.9488,6485884.0
2008-02-11 16:26:00,1.94885,1.94891,1.94879,1.94879,684614.0
2008-02-11 16:27:00,1.94892,1.94938,1.94892,1.94938,2401399.0
2008-02-11 16:28:00,1.94956,1.9502,1.94956,1.9502,12277584.0
2008-02-11 16:29:00,1.95017,1.95032,1.95002,1.95002,6538044.0
2008-02-11 16:30:00,1.94998,1.95004,1.94998,1.95004,516612.0
2008-02-11 16:31:00,1.95018,1.95056,1.95018,1.95056,14824167.0
2008-02-11 16:32:00,1.95037,1.95042,1.9502,1.95039,12959545.0
2008-02-11 16:33:00,1.95025,1.95025,1.94971,1.94971,19434487.0
2008-02-11 16:34:00,1.94979,1.94988,1.9494,1.9494,28749447.0
2008-02-11 16:35:00,1.94928,1.94931,1.94914,1.94914,2274288.0
2008-02-11 16:36:00,1.94912,1.94912,1.94874,1.94874,15364929.0
2008-02-11 16:37:00,1.94869,1.94869,1.94845,1.94867,33216774.0
2008-02-11 16:38:00,1.94876,1.94888,1.94869,1.94869,2209532.0
2008-02-11 16:39:00,1.94864,1.9492,1.94864,1.9492,1904654.0
2008-02-11 16:40:00,1.94929,1.94947,1.94917,1.94947,54900960.0
2008-02-11 16:41:00,1.94947,1.94978,1.94947,1.94969,961823.0
2008-02-11 16:42:00,1.94985,1.95013,1.94984,1.95013,9198441.0
2008-02-11 16:43:00,1.95004,1.95004,1.94973,1.94973,8882413.0
2008-02-11 16:44:00,1.94979,1.95,1.94976,1.9498,31117869.0
2008-02-11 16:45:00,1.9495,1.94992,1.94947,1.94992,7247489.0
2008-02-11 16:46:00,1.9498,1.95023,1.9498,1.95023,5204506.0
2008-02-11 16:47:00,1.95008,1.95019,1.95004,1.95009,24364429.0
2008-02-11 16:48:00,1.94987,1.94987,1.94933,1.94933,23676196.0
2008-02-11 16:49:00,1.94944,1.94994,1.94944,1.94994,1573257.0
2008-02-11 16:50:00,1.95008,1.95009,1.94978,1.9499,4372480.0
2008-02-11 16:51:00,1.9498,1.95025,1.9498,1.95017,3053883.0
2008-02-11 16:52:00,1.95036,1.95058,1.95031,1.95042,10103098.0
2008-02-11 16:53:00,1.95045,1.95054,1.95039,1.95053,1035633.0
2008-02-11 16:54:00,1.95047,1.95047,1.95014,1.95014,2279248.0
2008-02-11 16:55:00,1.95,1.95002,1.94962,1.94962,5125517.0
2008-02-11 16:56:00,1.9494,1.9494,1.94918,1.94939,3737395.0
2008-02-11 16:57:00,1.94966,1.95012,1.94966,1.95012,2998917.0
2008-02-11 16:58:00,1.95028,1.95064,1.95028,1.95061,9728775.0
2008-02-11 16:59:00,1.95067,1.95073,1.95064,1.95071,784470.0
2008-02-11 17:00:00,1.9506,1.9506,1.95033,1.9505,9578048.0
2008-02-11 17:01:00,1.95052,1.95052,1.95033,1.95033,1764431.0
2008-02-11 17:02:00,1.95047,1.95075,1.95047,1.95073,2532923.0
2008-02-11 17:03:00,1.95067,1.95104,1.95067,1.95104,1666893.0
2008-02-11 17:04:00,1.95107,1.95135,1.95107,1.95116,2461458.0
2008-02-11 17:05:00,1.95108,1.95111,1.95079,1.95079,14069399.0
2008-02-11 17:06:00,1.95085,1.95085,1.95076,1.95076,1873103.0
2008-02-11 17:07:00,1.95061,1.95067,1.94923,1.95048,2034134.0
2008-02-11 17:08:00,1.95059,1.95059,1.95032,1.95032,15776367.0
2008-02-11 17:09:00,1.95029,1.95035,1.95014,1.95019,3101712.0
2008-02-11 17:10:00,1.95015,1.95031,1.95006,1.95007,7818535.0
2008-02-11 17:11:00,1.95011,1.95028,1.95011,1.95028,874348.0
2008-02-11 17:12:00,1.95033,1.95045,1.95029,1.95041,5993125.0
2008-02-11 17:13:00,1.95056,1.95088,1.95056,1.95077,3582451.0
2008-02-11 17:14:00,1.95077,1.95082,1.95055,1.95082,17532784.0
2008-02-11 17:15:00,1.95084,1.95098,1.95082,1.95098,5403300.0
2008-02-11 17:16:00,1.95115,1.95127,1.9511,1.95119,203916056.0
2008-02-11 17:17:00,1.95114,1.95171,1.95114,1.95171,13839738.0
2008-02-11 17:18:00,1.95183,1.95222,1.95183,1.95203,2642999.0
2008-02-11 17:19:00,1.95205,1.95227,1.95204,1.95227,14580147.0
2008-02-11 17:20:00,1.95224,1.95257,1.95224,1.95251,10885334.0
2008-02-11 17:21:00,1.95235,1.95235,1.95202,1.95202,7787803.0
2008-02-11 17:22:00,1.95198,1.95198,1.95179,1.9518,11509454.0
2008-02-11 17:23:00,1.95184,1.95186,1.95172,1.95184,18877042.0
2008-02-11 17:24:00,1.95185,1.95185,1.95162,1.95162,6226232.0
2008-02-11 17:25:00,1.95148,1.95148,1.95121,1.95122,12842039.0
2008-02-11 17:26:00,1.95129,1.95165,1.95123,1.95165,2527226.0
2008-02-11 17:27:00,1.95165,1.95203,1.95161,1.95196,19314985.0
2008-02-11 17:28:00,1.95187,1.95187,1.95128,1.95137,10312601.0
2008-02-11 17:29:00,1.95106,1.95151,1.95106,1.95139,12301986.0
2008-02-11 17:30:00,1.95125,1.95142,1.95114,1.95142,15486632.0
2008-02-11 17:31:00,1.95145,1.9516,1.95131,1.9516,9621243.0
2008-02-11 17:32:00,1.9517,1.95179,1.95167,1.95167,2599693.0
2008-02-11 17:33:00,1.95154,1.95154,1.95103,1.95134,1653748.0
2008-02-11 17:34:00,1.95132,1.95132,1.95089,1.95089,7261573.0
2008-02-11 17:35:00,1.95078,1.95081,1.95063,1.95081,1467475.0
2008-02-11 17:36:00,1.95079,1.95091,1.95058,1.95091,23799817.0
2008-02-11 17:37:00,1.95074,1.95089,1.95056,1.95066,9190476.0
2008-02-11 17:38:00,1.95058,1.95084,1.95058,1.95073,26454664.0
2008-02-11 17:39:00,1.95049,1.95103,1.95049,1.95081,2570820.0
2008-02-11 17:40:00,1.95074,1.95086,1.95061,1.95086,8288746.0
2008-02-11 17:41:00,1.95095,1.95118,1.95095,1.95118,19726947.0
2008-02-11 17:42:00,1.95116,1.95116,1.95042,1.95066,728604.0
2008-02-11 17:43:00,1.95052,1.95063,1.9505,1.95052,3045493.0
2008-02-11 17:44:00,1.95051,1.95063,1.9505,1.95063,11373096.0
2008-02-11 17:45:00,1.95067,1.95073,1.95054,1.95059,5004642.0
2008-02-11 17:46:00,1.95076,1.9509,1.95066,1.95066,18656346.0
2008-02-11 17:47:00,1.95073,1.9515,1.95073,1.9515,18065499.0
2008-02-11 17:48:00,1.95154,1.9518,1.95144,1.9518,36146519.0
2008-02-11 17:49:00,1.95181,1.95207,1.95181,1.95205,3626597.0
2008-02-11 17:50:00,1.95211,1.95228,1.95211,1.95228,9145405.0
2008-02-11 17:51:00,1.9523,1.95258,1.95222,1.95242,5180704.0
2008-02-11 17:52:00,1.95226,1.95226,1.95175,1.95175,6132627.0
2008-02-11 17:53:00,1.95154,1.95154,1.95098,1.95098,3447772.0
2008-02-11 17:54:00,1.95094,1.95094,1.9508,1.9508,3090606.0
2008-02-11 17:55:00,1.95076,1.95076,1.95036,1.95036,7997583.0
2008-02-11 17:56:00,1.95043,1.95043,1.94981,1.94981,2778398.0
2008-02-11 17:57:00,1.95016,1.95017,1.94986,1.95017,77203605.0
2008-02-11 17:58:00,1.95017,1.9504,1.95017,1.95039,26887831.0
2008-02-11 17:59:00,1.95044,1.95067,1.95044,1.95067,5448921.0
2008-02-11 18:00:00,1.95062,1.9509,1.95062,1.95071,14987057.0
2008-02-11 18:01:00,1.9508,1.95135,1.9508,1.95135,4813178.0
2008-02-11 18:02:00,1.95148,1.95165,1.95147,1.9515,3227689.0
2008-02-11 18:03:00,1.95118,1.95149,1.95118,1.95118,1824491.0
2008-02-11 18:04:00,1.95098,1.95098,1.9506,1.9506,4975733.0
2008-02-11 18:05:00,1.95051,1.95058,1.95018,1.95018,12061650.0
2008-02-11 18:06:00,1.95018,1.95018,1.94999,1.95,9905600.0
2008-02-11 18:07:00,1.95003,1.95003,1.94974,1.94984,29582213.0
2008-02-11 18:08:00,1.94986,1.95006,1.94983,1.95006,9531970.0
2008-02-11 18:09:00,1.95013,1.95019,1.94971,1.94971,21888569.0
2008-02-11 18:10:00,1.94989,1.9505,1.94989,1.9505,11137581.0
2008-02-11 18:11:00,1.95061,1.95061,1.95037,1.95037,4652402.0
2008-02-11 18:12:00,1.94977,1.95005,1.94977,1.95,5627158.0
2008-02-11 18:13:00,1.94989,1.94991,1.94969,1.94989,1931474.0
2008-02-11 18:14:00,1.94993,1.94996,1.94989,1.94996,194382.0
2008-02-11 18:15:00,1.95018,1.95045,1.95018,1.95032,2744158.0
2008-02-11 18:16:00,1.95036,1.95059,1.9503,1.95059,6192233.0
2008-02-11 18:17:00,1.95063,1.95079,1.95054,1.95065,7079898.0
2008-02-11 18:18:00,1.95049,1.95049,1.94983,1.94983,6591928.0
2008-02-11 18:19:00,1.9499,1.95006,1.9499,1.94997,18687495.0
2008-02-11 18:20:00,1.95024,1.95068,1.95024,1.95068,3512879.0
2008-02-11 18:21:00,1.95075,1.95075,1.95048,1.95048,934437.0
2008-02-11 18:22:00,1.95038,1.95061,1.95028,1.95061,785860.0
2008-02-11 18:23:00,1.95062,1.95085,1.95062,1.95085,2679621.0
2008-02-11 18:24:00,1.95085,1.95116,1.95079,1.95116,2469075.0
2008-02-11 18:25:00,1.9512,1.95144,1.95111,1.95144,11545520.0
2008-02-11 18:26:00,1.9514,1.95158,1.95138,1.95158,14767627.0
2008-02-11 18:27:00,1.95148,1.95148,1.95098,1.95106,1282696.0
2008-02-11 18:28:00,1.95107,1.95115,1.95098,1.95103,43210348.0
2008-02-11 18:29:00,1.951,1.951,1.95082,1.95082,4720348.0
2008-02-11 18:30:00,1.95074,1.95087,1.95054,1.95077,2128500.0
2008-02-11 18:31:00,1.9509,1.95117,1.9509,1.95109,8998693.0
2008-02-11 18:32:00,1.95119,1.95119,1.95088,1.95088,22282529.0
2008-02-11 18:33:00,1.95068,1.9507,1.9505,1.95054,22792601.0
2008-02-11 18:34:00,1.95035,1.95054,1.95035,1.95045,2911087.0
2008-02-11 18:35:00,1.95035,1.95035,1.94962,1.94962,17562136.0
2008-02-11 18:36:00,1.94955,1.94955,1.94898,1.94899,2033881.0
2008-02-11 18:37:00,1.94898,1.94898,1.94865,1.94877,11150136.0
2008-02-11 18:38:00,1.94881,1.94885,1.94863,1.94879,12096854.0
2008-02-11 18:39:00,1.94903,1.94911,1.949,1.94907,4371997.0
2008-02-11 18:40:00,1.94901,1.94921,1.94898,1.94898,14296557.0
2008-02-11 18:41:00,1.94903,1.94939,1.94903,1.94939,1126490.0
2008-02-11 18:42:00,1.94961,1.95007,1.94961,1.94977,19645605.0
2008-02-11 18:43:00,1.94954,1.94969,1.9494,1.9494,15890318.0
2008-02-11 18:44:00,1.94939,1.94986,1.94939,1.94986,3025584.0
2008-02-11 18:45:00,1.9499,1.95006,1.94982,1.95006,1810299.0
2008-02-11 18:46:00,1.95016,1.95056,1.95016,1.95056,2009934.0
2008-02-11 18:47:00,1.95052,1.95052,1.95018,1.95018,7375399.0
2008-02-11 18:48:00,1.95,1.95009,1.94986,1.95009,2414271.0
2008-02-11 18:49:00,1.95004,1.95004,1.94942,1.94942,5268395.0
2008-02-11 18:50:00,1.9494,1.94973,1.9494,1.94973,2442323.0
2008-02-11 18:51:00,1.94976,1.95009,1.94958,1.95001,5027806.0
2008-02-11 18:52:00,1.94994,1.95032,1.94994,1.95032,9846084.0
2008-02-11 18:53:00,1.95032,1.95054,1.95032,1.95039,11423751.0
2008-02-11 18:54:00,1.95027,1.95042,1.95018,1.95019,4251275.0
2008-02-11 18:55:00,1.95019,1.95047,1.95019,1.95047,5466386.0
2008-02-11 18:56:00,1.95044,1.95079,1.95035,1.95079,9540745.0
2008-02-11 18:57:00,1.95094,1.95118,1.95094,1.95108,2806600.0
2008-02-11 18:58:00,1.95107,1.95119,1.94974,1.95114,1364687.0
2008-02-11 18:59:00,1.95118,1.9514,1.95118,1.95132,8723186.0
2008-02-11 19:00:00,1.95144,1.95149,1.95132,1.95137,7172075.0
2008-02-11 19:01:00,1.95134,1.95137,1.9511,1.9511,2588119.0
2008-02-11 19:02:00,1.951,1.951,1.95071,1.95081,1274475.0
2008-02-11 19:03:00,1.95091,1.95112,1.95088,1.95112,17808992.0
2008-02-11 19:04:00,1.95112,1.95126,1.95112,1.95112,21219561.0
2008-02-11 19:05:00,1.95125,1.95149,1.95115,1.95149,21963133.0
2008-02-11 19:06:00,1.95137,1.95137,1.95102,1.95102,2620336.0
2008-02-11 19:07:00,1.95106,1.95115,1.9509,1.95115,6273226.0
2008-02-11 19:08:00,1.95121,1.95121,1.95093,1.95095,3036530.0
2008-02-11 19:09:00,1.95088,1.95105,1.95087,1.95105,2589524.0
2008-02-11 19:10:00,1.95103,1.95103,1.95079,1.95099,1354474.0
2008-02-11 19:11:00,1.951,1.95113,1.95086,1.95113,18536593.0
2008-02-11 19:12:00,1.95117,1.95117,1.95087,1.95109,16989699.0
2008-02-11 19:13:00,1.95103,1.95122,1.95085,1.95095,13394848.0
2008-02-11 19:14:00,1.9511,1.9511,1.95091,1.95091,9006737.0
2008-02-11 19:15:00,1.95089,1.95089,1.95063,1.95064,2097189.0
2008-02-11 19:16:00,1.95042,1.95042,1.95013,1.95013,1383897.0
2008-02-11 19:17:00,1.95005,1.95005,1.94958,1.94983,22543748.0
2008-02-11 19:18:00,1.95,1.95024,1.95,1.9502,3881452.0
2008-02-11 19:19:00,1.95012,1.95012,1.94985,1.95,1652024.0
2008-02-11 19:20:00,1.95016,1.95029,1.94996,1.95029,1804685.0
2008-02-11 19:21:00,1.9503,1.95058,1.9503,1.95058,5700702.0
2008-02-11 19:22:00,1.9506,1.95077,1.95053,1.95077,5305509.0
2008-02-11 19:23:00,1.95083,1.95113,1.95083,1.95108,16012863.0
2008-02-11 19:24:00,1.95103,1.95111,1.95102,1.95102,7970439.0
2008-02-11 19:25:00,1.95111,1.95119,1.95101,1.95101,17312421.0
2008-02-11 19:26:00,1.95097,1.95097,1.95084,1.95093,3887503.0
2008-02-11 19:27:00,1.9509,1.95099,1.95086,1.95099,2401796.0
2008-02-11 19:28:00,1.95107,1.95118,1.95095,1.95106,13567594.0
2008-02-11 19:29:00,1.951,1.951,1.95074,1.95074,1235687.0
2008-02-11 19:30:00,1.95072,1.95072,1.95056,1.95063,13830157.0
2008-02-11 19:31:00,1.95056,1.9507,1.95055,1.95055,4592267.0
2008-02-11 19:32:00,1.9506,1.95074,1.95058,1.95069,1643562.0
2008-02-11 19:33:00,1.95062,1.95067,1.95048,1.95048,6660664.0
2008-02-11 19:34:00,1.95035,1.95035,1.95011,1.95021,16052055.0
2008-02-11 19:35:00,1.95008,1.95008,1.94959,1.94997,1880887.0
2008-02-11 19:36:00,1.94993,1.94993,1.94962,1.9497,5336309.0
2008-02-11 19:37:00,1.94973,1.95003,1.94966,1.94966,12196413.0
2008-02-11 19:38:00,1.94965,1.94981,1.94965,1.94967,3407800.0
2008-02-11 19:39:00,1.9496,1.95016,1.9496,1.95016,6960335.0
2008-02-11 19:40:00,1.95008,1.95018,1.94995,1.95,11179167.0
2008-02-11 19:41:00,1.94979,1.95021,1.94979,1.95021,7666116.0
2008-02-11 19:42:00,1.95017,1.95082,1.95017,1.95082,2037880.0
2008-02-11 19:43:00,1.95075,1.95091,1.95075,1.95082,11398360.0
2008-02-11 19:44:00,1.95088,1.95088,1.95064,1.95082,3734651.0
2008-02-11 19:45:00,1.95073,1.95073,1.95036,1.95045,5112993.0
2008-02-11 19:46:00,1.95057,1.95057,1.95039,1.95039,2491670.0
2008-02-11 19:47:00,1.95037,1.95043,1.95019,1.95019,3934705.0
2008-02-11 19:48:00,1.95033,1.95062,1.95026,1.95062,21847886.0
2008-02-11 19:49:00,1.95063,1.95063,1.95052,1.9506,1572100.0
2008-02-11 19:50:00,1.95063,1.95094,1.95056,1.95094,1723722.0
2008-02-11 19:51:00,1.95095,1.95118,1.95092,1.95114,3727074.0
2008-02-11 19:52:00,1.95124,1.95139,1.95119,1.95119,14464305.0
2008-02-11 19:53:00,1.9511,1.9511,1.95042,1.9508,470327.0
2008-02-11 19:54:00,1.95079,1.95079,1.95051,1.95056,9014968.0
2008-02-11 19:55:00,1.95055,1.95055,1.95021,1.95024,4327140.0
2008-02-11 19:56:00,1.95017,1.95069,1.95017,1.95067,1391822.0
2008-02-11 19:57:00,1.95059,1.95074,1.95039,1.95039,2898724.0
2008-02-11 19:58:00,1.9503,1.9503,1.95012,1.95026,7313607.0
2008-02-11 19:59:00,1.95024,1.95043,1.95024,1.95029,5282908.0
2008-02-11 20:00:00,1.95029,1.95029,1.95008,1.9501,1254686.0
2008-02-11 20:01:00,1.95001,1.95001,1.9497,1.9497,1916564.0
2008-02-11 20:02:00,1.94954,1.94959,1.94929,1.94959,6584242.0
2008-02-11 20:03:00,1.94976,1.94987,1.94972,1.94977,5408024.0
2008-02-11 20:04:00,1.9497,1.9497,1.94957,1.94959,3216714.0
2008-02-11 20:05:00,1.94961,1.94967,1.94926,1.94967,4585888.0
2008-02-11 20:06:00,1.94967,1.94967,1.94945,1.94955,11931171.0
2008-02-11 20:07:00,1.94963,1.94968,1.94941,1.94961,2643709.0
2008-02-11 20:08:00,1.94974,1.94989,1.94974,1.94989,13054942.0
2008-02-11 20:09:00,1.94999,1.95024,1.94999,1.95024,16367215.0
2008-02-11 20:10:00,1.95023,1.95046,1.95019,1.95046,5219435.0
2008-02-11 20:11:00,1.95038,1.95066,1.95038,1.95066,670040.0
2008-02-11 20:12:00,1.95071,1.95071,1.95071,1.95071,616616.0
2008-02-11 20:13:00,1.95079,1.9509,1.95074,1.95081,2381502.0
2008-02-11 20:14:00,1.95067,1.95067,1.95047,1.95066,8453640.0
2008-02-11 20:15:00,1.9506,1.9506,1.9504,1.9504,18301932.0
2008-02-11 20:16:00,1.95059,1.95073,1.95059,1.95072,9104381.0
2008-02-11 20:17:00,1.95086,1.95091,1.95077,1.95091,16551192.0
2008-02-11 20:18:00,1.95094,1.95094,1.95064,1.95064,931504.0
2008-02-11 20:19:00,1.95054,1.95066,1.9505,1.95062,981644.0
2008-02-11 20:20:00,1.95067,1.95077,1.9506,1.9506,9046962.0
2008-02-11 20:21:00,1.95057,1.95065,1.95046,1.95046,1906858.0
2008-02-11 20:22:00,1.95056,1.95056,1.95034,1.95048,24055685.0
2008-02-11 20:23:00,1.95062,1.9509,1.95062,1.9509,23833223.0
2008-02-11 20:24:00,1.95093,1.95136,1.95093,1.95136,7835739.0
2008-02-11 20:25:00,1.95138,1.95144,1.95132,1.95135,5252430.0
2008-02-11 20:26:00,1.95128,1.95128,1.95103,1.95103,6711407.0
2008-02-11 20:27:00,1.95115,1.95118,1.95104,1.95104,5034253.0
2008-02-11 20:28:00,1.95099,1.95101,1.95069,1.95078,6703735.0
2008-02-11 20:29:00,1.95078,1.95078,1.95043,1.95043,3341253.0
2008-02-11 20:30:00,1.9505,1.9505,1.9503,1.9503,4700026.0
2008-02-11 20:31:00,1.95027,1.95027,1.94997,1.95012,49367894.0
2008-02-11 20:32:00,1.95023,1.95029,1.95019,1.95019,4987267.0
2008-02-11 20:33:00,1.95016,1.95017,1.95001,1.95005,7275184.0
2008-02-11 20:34:00,1.95004,1.95024,1.95004,1.95019,3231733.0
2008-02-11 20:35:00,1.95003,1.95029,1.95002,1.95005,18438088.0
2008-02-11 20:36:00,1.95021,1.95034,1.95021,1.95027,7356382.0
2008-02-11 20:37:00,1.95028,1.95055,1.95028,1.95039,4926277.0
2008-02-11 20:38:00,1.95032,1.95032,1.95017,1.95017,2596524.0
2008-02-11 20:39:00,1.94996,1.95013,1.94985,1.95013,2281542.0
2008-02-11 20:40:00,1.95003,1.95032,1.95003,1.95032,16866636.0
2008-02-11 20:41:00,1.95032,1.95033,1.95023,1.95025,3434261.0
2008-02-11 20:42:00,1.95018,1.95028,1.94986,1.95007,6582523.0
2008-02-11 20:43:00,1.94998,1.94999,1.9497,1.9497,7370570.0
2008-02-11 20:44:00,1.94949,1.94977,1.94947,1.94965,3564260.0
2008-02-11 20:45:00,1.94959,1.94985,1.94959,1.94983,1506166.0
2008-02-11 20:46:00,1.95,1.95012,1.94997,1.9501,2990040.0
2008-02-11 20:47:00,1.95011,1.95011,1.94989,1.95008,38545763.0
2008-02-11 20:48:00,1.95001,1.95004,1.94982,1.94982,15750774.0
2008-02-11 20:49:00,1.9499,1.94992,1.94969,1.94992,22157260.0
2008-02-11 20:50:00,1.94996,1.95003,1.94989,1.94991,2442184.0
2008-02-11 20:51:00,1.95005,1.95048,1.95005,1.95048,16879513.0
2008-02-11 20:52:00,1.9504,1.9504,1.95008,1.95008,18487104.0
2008-02-11 20:53:00,1.95012,1.95012,1.94972,1.94972,9757941.0
2008-02-11 20:54:00,1.94982,1.95001,1.94965,1.95001,20262077.0
2008-02-11 20:55:00,1.94998,1.94998,1.94963,1.94963,1492845.0
2008-02-11 20:56:00,1.94932,1.94951,1.94901,1.94951,11421447.0
2008-02-11 20:57:00,1.94949,1.94961,1.94942,1.94942,1107099.0
2008-02-11 20:58:00,1.94938,1.94957,1.94938,1.94953,1904313.0
2008-02-11 20:59:00,1.94944,1.94944,1.9493,1.94938,7595168.0
2008-02-11 21:00:00,1.94949,1.94971,1.94949,1.94964,11917011.0
2008-02-11 21:01:00,1.94981,1.95002,1.94979,1.95,2334303.0
2008-02-11 21:02:00,1.95017,1.95017,1.94998,1.95003,4033455.0
2008-02-11 21:03:00,1.94997,1.95,1.94981,1.94981,7067617.0
2008-02-11 21:04:00,1.94962,1.9498,1.94962,1.94964,4916830.0
2008-02-11 21:05:00,1.94965,1.95003,1.94965,1.95003,17847311.0
2008-02-11 21:06:00,1.95001,1.95003,1.94987,1.9499,9427984.0
2008-02-11 21:07:00,1.94998,1.95014,1.94997,1.95014,9027493.0
2008-02-11 21:08:00,1.95002,1.95017,1.95,1.95,5997583.0
2008-02-11 21:09:00,1.94995,1.94995,1.94977,1.94989,4894531.0
2008-02-11 21:10:00,1.94986,1.94992,1.94982,1.94982,1519832.0
2008-02-11 21:11:00,1.94986,1.94993,1.94973,1.94973,4420897.0
2008-02-11 21:12:00,1.94984,1.94984,1.94965,1.94973,7025934.0
2008-02-11 21:13:00,1.94978,1.94985,1.94969,1.9498,8903927.0
2008-02-11 21:14:00,1.94992,1.95013,1.94992,1.95013,3558397.0
2008-02-11 21:15:00,1.95005,1.95008,1.94988,1.95008,7767027.0
2008-02-11 21:16:00,1.9501,1.95019,1.95005,1.9501,8608575.0
2008-02-11 21:17:00,1.95003,1.95003,1.94965,1.94975,812230.0
2008-02-11 21:18:00,1.94965,1.94965,1.94943,1.94956,5343776.0
2008-02-11 21:19:00,1.94947,1.95,1.94947,1.95,1279436.0
2008-02-11 21:20:00,1.94999,1.95015,1.94999,1.95015,869922.0
2008-02-11 21:21:00,1.95009,1.95009,1.94993,1.94998,16451192.0
2008-02-11 21:22:00,1.95006,1.95042,1.94999,1.95009,22880464.0
2008-02-11 21:23:00,1.94996,1.95004,1.94973,1.94994,9014602.0
2008-02-11 21:24:00,1.94993,1.94996,1.94963,1.94963,9735332.0
2008-02-11 21:25:00,1.94949,1.94949,1.94927,1.94943,3311960.0
2008-02-11 21:26:00,1.94937,1.94947,1.94937,1.94947,3816440.0
2008-02-11 21:27:00,1.9494,1.9494,1.94918,1.94918,7040500.0
2008-02-11 21:28:00,1.94917,1.94922,1.94905,1.94922,4018476.0
2008-02-11 21:29:00,1.94924,1.94924,1.949,1.94901,47490792.0
2008-02-11 21:30:00,1.94888,1.94915,1.94888,1.94915,4430124.0
2008-02-11 21:31:00,1.9492,1.94971,1.9492,1.94971,2399237.0
2008-02-11 21:32:00,1.94971,1.95001,1.94971,1.94987,12789544.0
2008-02-11 21:33:00,1.94993,1.94993,1.94988,1.94992,13106682.0
2008-02-11 21:34:00,1.94969,1.94969,1.94937,1.9496,777876.0
2008-02-11 21:35:00,1.94961,1.94975,1.94959,1.9496,2986222.0
2008-02-11 21:36:00,1.94949,1.94983,1.94949,1.94983,7296350.0
2008-02-11 21:37:00,1.94989,1.94992,1.94975,1.94992,1855642.0
2008-02-11 21:38:00,1.94994,1.95027,1.94992,1.95027,12144582.0
2008-02-11 21:39:00,1.95016,1.95046,1.95016,1.95031,4854697.0
2008-02-11 21:40:00,1.95044,1.95073,1.95044,1.95056,4042573.0
2008-02-11 21:41:00,1.95051,1.95068,1.95051,1.95055,4025094.0
2008-02-11 21:42:00,1.95068,1.95068,1.95049,1.95049,3036262.0
2008-02-11 21:43:00,1.95045,1.95045,1.95032,1.95036,5852381.0
2008-02-11 21:44:00,1.95036,1.95041,1.95029,1.95029,7496995.0
2008-02-11 21:45:00,1.95015,1.95047,1.95015,1.95043,22334461.0
2008-02-11 21:46:00,1.95046,1.95069,1.95041,1.95067,13948542.0
2008-02-11 21:47:00,1.95058,1.95118,1.95058,1.95118,73710982.0
2008-02-11 21:48:00,1.95107,1.95126,1.95107,1.95117,6350842.0
2008-02-11 21:49:00,1.95117,1.95141,1.95112,1.95141,6275642.0
2008-02-11 21:50:00,1.95141,1.95159,1.95125,1.95159,5973402.0
2008-02-11 21:51:00,1.95147,1.95176,1.95147,1.95153,3582619.0
2008-02-11 21:52:00,1.95146,1.95153,1.95135,1.95148,11136211.0
2008-02-11 21:53:00,1.9515,1.95156,1.95131,1.9514,5815086.0
2008-02-11 21:54:00,1.95137,1.95198,1.95137,1.95198,7821158.0
2008-02-11 21:55:00,1.952,1.952,1.95143,1.95168,4906178.0
2008-02-11 21:56:00,1.95153,1.95159,1.95139,1.95159,12769679.0
2008-02-11 21:57:00,1.95176,1.95227,1.95176,1.95227,5072647.0
2008-02-11 21:58:00,1.95228,1.95245,1.95228,1.95245,6975313.0
2008-02-11 21:59:00,1.95255,1.95285,1.95247,1.95285,29146963.0
2008-02-11 22:00:00,1.95283,1.95283,1.95244,1.95244,10561966.0
2008-02-11 22:01:00,1.95228,1.95228,1.95188,1.95188,2107627.0
2008-02-11 22:02:00,1.95197,1.95201,1.95189,1.95191,18073654.0
2008-02-11 22:03:00,1.95179,1.95194,1.95169,1.95194,1250169.0
2008-02-11 22:04:00,1.95203,1.95234,1.95203,1.95234,7159716.0
2008-02-11 22:05:00,1.9524,1.9524,1.95206,1.95235,11938611.0
2008-02-11 22:06:00,1.95228,1.95228,1.95217,1.9522,10462676.0
2008-02-11 22:07:00,1.95212,1.95242,1.95212,1.95242,7850535.0
2008-02-11 22:08:00,1.95242,1.95258,1.95242,1.95248,6610666.0
2008-02-11 22:09:00,1.95258,1.95258,1.95245,1.95245,23626243.0
2008-02-11 22:10:00,1.95253,1.95271,1.95239,1.95239,4094015.0
2008-02-11 22:11:00,1.95238,1.95238,1.95199,1.95199,7728492.0
2008-02-11 22:12:00,1.9521,1.9521,1.95176,1.95188,7722698.0
2008-02-11 22:13:00,1.9518,1.95182,1.9515,1.95157,14591552.0
2008-02-11 22:14:00,1.9516,1.9516,1.95138,1.95156,9485534.0
2008-02-11 22:15:00,1.95164,1.95202,1.95164,1.95202,7689926.0
2008-02-11 22:16:00,1.95194,1.95213,1.95184,1.95198,14357201.0
2008-02-11 22:17:00,1.95197,1.95219,1.95197,1.95206,2807689.0
2008-02-11 22:18:00,1.9521,1.95213,1.95202,1.95202,8661327.0
2008-02-11 22:19:00,1.95185,1.95207,1.95185,1.95195,11589948.0
2008-02-11 22:20:00,1.95187,1.95227,1.95187,1.9522,4822874.0
2008-02-11 22:21:00,1.95221,1.95233,1.9522,1.95231,2769239.0
2008-02-11 22:22:00,1.95233,1.95233,1.95214,1.95228,5708935.0
2008-02-11 22:23:00,1.95232,1.95235,1.95218,1.95235,13833032.0
2008-02-11 22:24:00,1.95223,1.95224,1.95196,1.95224,12648905.0
2008-02-11 22:25:00,1.95221,1.95221,1.95181,1.95181,5025022.0
2008-02-11 22:26:00,1.95169,1.95169,1.95145,1.95162,2788498.0
2008-02-11 22:27:00,1.95163,1.95167,1.95153,1.95153,4260466.0
2008-02-11 22:28:00,1.95161,1.95171,1.95153,1.95164,5731794.0
2008-02-11 22:29:00,1.95154,1.95154,1.95121,1.95147,14639506.0
2008-02-11 22:30:00,1.95155,1.95194,1.9515,1.95194,6373574.0
2008-02-11 22:31:00,1.95196,1.95199,1.95191,1.95195,2494453.0
2008-02-11 22:32:00,1.95181,1.95189,1.95167,1.95167,3615375.0
2008-02-11 22:33:00,1.95159,1.95168,1.95148,1.95148,3083287.0
2008-02-11 22:34:00,1.95141,1.95141,1.95122,1.95126,15274681.0
2008-02-11 22:35:00,1.95116,1.95116,1.9509,1.95113,2959866.0
2008-02-11 22:36:00,1.95121,1.95147,1.95113,1.95147,5754871.0
2008-02-11 22:37:00,1.95159,1.95187,1.95159,1.95184,8110717.0
2008-02-11 22:38:00,1.95191,1.95218,1.95191,1.95206,8900986.0
2008-02-11 22:39:00,1.95215,1.95248,1.95213,1.95248,1165860.0
2008-02-11 22:40:00,1.95246,1.9526,1.95246,1.95259,3997252.0
2008-02-11 22:41:00,1.9523,1.95236,1.95215,1.95236,2976778.0
2008-02-11 22:42:00,1.95237,1.95247,1.95237,1.95247,2021777.0
2008-02-11 22:43:00,1.9524,1.95248,1.951,1.95242,4952157.0
2008-02-11 22:44:00,1.95255,1.95267,1.95251,1.95264,9024989.0
2008-02-11 22:45:00,1.95263,1.95275,1.95253,1.95271,1005932.0
2008-02-11 22:46:00,1.95263,1.95283,1.95263,1.95264,17632738.0
2008-02-11 22:47:00,1.9526,1.95275,1.9526,1.95261,3642284.0
2008-02-11 22:48:00,1.95261,1.95272,1.95261,1.95272,4859598.0
2008-02-11 22:49:00,1.95261,1.9528,1.9526,1.9528,11309026.0
2008-02-11 22:50:00,1.95288,1.95289,1.95274,1.95285,17832664.0
2008-02-11 22:51:00,1.95282,1.9529,1.95276,1.9529,6665094.0
2008-02-11 22:52:00,1.95297,1.9531,1.95287,1.9531,12949928.0
2008-02-11 22:53:00,1.95308,1.95339,1.95308,1.95339,5414260.0
2008-02-11 22:54:00,1.95335,1.95355,1.95335,1.95343,6565377.0
2008-02-11 22:55:00,1.95328,1.95328,1.95316,1.95316,45134444.0
2008-02-11 22:56:00,1.95314,1.95352,1.95314,1.95343,3681220.0
2008-02-11 22:57:00,1.95348,1.95359,1.95348,1.95351,10148833.0
2008-02-11 22:58:00,1.95362,1.95375,1.9535,1.95352,9390951.0
2008-02-11 22:59:00,1.95344,1.95354,1.95333,1.95348,1156027.0
2008-02-11 23:00:00,1.95342,1.9537,1.95342,1.95357,3426138.0
2008-02-11 23:01:00,1.95358,1.95378,1.95358,1.95366,9622794.0
2008-02-11 23:02:00,1.95365,1.95365,1.95353,1.95362,5629401.0
2008-02-11 23:03:00,1.95364,1.95379,1.95364,1.95378,3092458.0
2008-02-11 23:04:00,1.95375,1.9538,1.95357,1.95357,7790973.0
2008-02-11 23:05:00,1.95348,1.95353,1.95318,1.95328,8390019.0
2008-02-11 23:06:00,1.95331,1.95347,1.95324,1.95347,7745787.0
2008-02-11 23:07:00,1.9535,1.95376,1.9535,1.95376,1680870.0
2008-02-11 23:08:00,1.95379,1.95381,1.95376,1.95376,6446290.0
2008-02-11 23:09:00,1.95376,1.95386,1.95364,1.95364,335422.0
2008-02-11 23:10:00,1.95362,1.95385,1.95349,1.95385,15766978.0
2008-02-11 23:11:00,1.95391,1.95405,1.95391,1.95401,6937726.0
2008-02-11 23:12:00,1.95404,1.95417,1.95397,1.95397,13791328.0
2008-02-11 23:13:00,1.95389,1.95389,1.9537,1.95377,5101505.0
2008-02-11 23:14:00,1.9539,1.95422,1.9539,1.95422,7357911.0
2008-02-11 23:15:00,1.95423,1.95431,1.95415,1.95423,6824971.0
2008-02-11 23:16:00,1.95424,1.95448,1.95424,1.95443,9849858.0
2008-02-11 23:17:00,1.95423,1.95435,1.95387,1.95425,1426600.0
2008-02-11 23:18:00,1.95421,1.9543,1.95419,1.95419,825512.0
2008-02-11 23:19:00,1.95415,1.95432,1.95415,1.95416,6111160.0
2008-02-11 23:20:00,1.95409,1.95409,1.95401,1.95401,8802188.0
2008-02-11 23:21:00,1.95375,1.954,1.95369,1.954,9383438.0
2008-02-11 23:22:00,1.95398,1.95423,1.95398,1.95404,9497262.0
2008-02-11 23:23:00,1.95408,1.9542,1.954,1.95406,14940515.0
2008-02-11 23:24:00,1.95396,1.95399,1.95382,1.95382,17504701.0
2008-02-11 23:25:00,1.95375,1.95375,1.95358,1.95358,15051020.0
2008-02-11 23:26:00,1.95358,1.95373,1.95353,1.95373,613660.0
2008-02-11 23:27:00,1.95377,1.95404,1.95377,1.95404,22691887.0
2008-02-11 23:28:00,1.95391,1.95391,1.95357,1.95379,3005021.0
2008-02-11 23:29:00,1.95363,1.95363,1.95326,1.9536,3096516.0
2008-02-11 23:30:00,1.95358,1.95381,1.95358,1.95376,2912859.0
2008-02-11 23:31:00,1.95366,1.95366,1.95335,1.95357,7948853.0
2008-02-11 23:32:00,1.95356,1.95367,1.95355,1.95367,11385104.0
2008-02-11 23:33:00,1.95352,1.95379,1.95349,1.95352,8131066.0
2008-02-11 23:34:00,1.95365,1.9537,1.9536,1.95367,5462387.0
2008-02-11 23:35:00,1.95371,1.95388,1.95371,1.95379,10982452.0
2008-02-11 23:36:00,1.95388,1.95414,1.95383,1.95414,4965769.0
2008-02-11 23:37:00,1.95418,1.95435,1.95412,1.95412,7473495.0
2008-02-11 23:38:00,1.95419,1.9542,1.95414,1.95414,24602328.0
2008-02-11 23:39:00,1.95414,1.95414,1.95393,1.95393,13402410.0
2008-02-11 23:40:00,1.95403,1.95427,1.95403,1.95407,5105545.0
2008-02-11 23:41:00,1.95398,1.95398,1.95386,1.95394,9331936.0
2008-02-11 23:42:00,1.95386,1.95391,1.95376,1.95376,9596157.0
2008-02-11 23:43:00,1.95363,1.95363,1.95335,1.95358,865570.0
2008-02-11 23:44:00,1.95378,1.95406,1.95378,1.9539,13285366.0
2008-02-11 23:45:00,1.95401,1.95413,1.95399,1.95399,8746166.0
2008-02-11 23:46:00,1.9541,1.95413,1.95389,1.95389,8305715.0
2008-02-11 23:47:00,1.95372,1.95382,1.95372,1.95375,14987731.0
2008-02-11 23:48:00,1.95379,1.95379,1.95372,1.95372,6791613.0
2008-02-11 23:49:00,1.95377,1.95387,1.95376,1.95379,10787592.0
2008-02-11 23:50:00,1.95384,1.95395,1.95375,1.95375,16269871.0
2008-02-11 23:51:00,1.95376,1.95382,1.95376,1.95382,5329859.0
2008-02-11 23:52:00,1.9539,1.95401,1.9538,1.95392,2237497.0
2008-02-11 23:53:00,1.9539,1.95392,1.9538,1.95391,4424169.0
2008-02-11 23:54:00,1.95387,1.95387,1.95349,1.95349,5433848.0
2008-02-11 23:55:00,1.95344,1.95362,1.95332,1.95347,4381688.0
2008-02-11 23:56:00,1.95349,1.95349,1.95337,1.95347,5210040.0
2008-02-11 23:57:00,1.95348,1.95348,1.95323,1.95323,3275534.0
2008-02-11 23:58:00,1.95332,1.95332,1.95315,1.95318,4208898.0
2008-02-11 23:59:00,1.95316,1.95333,1.95313,1.95324,9682450.0
2008-02-12 00:00:00,1.95314,1.95314,1.95238,1.95247,11229864.0
2008-02-12 00:01:00,1.95268,1.95314,1.95268,1.95314,12579322.0
2008-02-12 00:02:00,1.95288,1.95302,1.95288,1.95296,3626316.0
2008-02-12 00:03:00,1.95285,1.95302,1.95265,1.95301,7793351.0
2008-02-12 00:04:00,1.95308,1.95365,1.95301,1.95365,4445025.0
2008-02-12 00:05:00,1.95352,1.95352,1.95314,1.95314,2529132.0
2008-02-12 00:06:00,1.95323,1.95342,1.95323,1.95342,3320667.0
2008-02-12 00:07:00,1.95342,1.95342,1.95317,1.95317,6479528.0
2008-02-12 00:08:00,1.95322,1.95325,1.95282,1.95282,38106485.0
2008-02-12 00:09:00,1.95284,1.95296,1.95282,1.95288,2654308.0
2008-02-12 00:10:00,1.95307,1.95339,1.95307,1.95316,18732862.0
2008-02-12 00:11:00,1.95335,1.95377,1.95335,1.95353,4379349.0
2008-02-12 00:12:00,1.95361,1.95371,1.95355,1.95359,7913333.0
2008-02-12 00:13:00,1.95352,1.95352,1.95336,1.95343,5864165.0
2008-02-12 00:14:00,1.95361,1.95382,1.95361,1.95372,6714188.0
2008-02-12 00:15:00,1.95375,1.95385,1.95374,1.95385,4904622.0
2008-02-12 00:16:00,1.95384,1.95384,1.95364,1.95364,14752473.0
2008-02-12 00:17:00,1.95359,1.95371,1.95356,1.95371,22742377.0
2008-02-12 00:18:00,1.95379,1.95379,1.95359,1.95368,9332739.0
2008-02-12 00:19:00,1.95383,1.95414,1.95383,1.95399,4737088.0
2008-02-12 00:20:00,1.95395,1.95472,1.95395,1.95472,6425683.0
2008-02-12 00:21:00,1.95471,1.95498,1.95471,1.95498,11656378.0
2008-02-12 00:22:00,1.95355,1.95498,1.95355,1.95468,5613816.0
2008-02-12 00:23:00,1.95497,1.95542,1.95497,1.95542,5542066.0
2008-02-12 00:24:00,1.95553,1.95578,1.95553,1.95565,6076551.0
2008-02-12 00:25:00,1.95558,1.95571,1.95555,1.95558,11520047.0
2008-02-12 00:26:00,1.95537,1.95542,1.95515,1.95515,2466862.0
2008-02-12 00:27:00,1.95522,1.95523,1.95507,1.9552,5110877.0
2008-02-12 00:28:00,1.95517,1.9554,1.95517,1.9554,13107533.0
2008-02-12 00:29:00,1.95546,1.95558,1.95532,1.95532,12208539.0
2008-02-12 00:30:00,1.9552,1.9552,1.95495,1.95519,6838700.0
2008-02-12 00:31:00,1.95543,1.95552,1.95507,1.95507,7951382.0
2008-02-12 00:32:00,1.95516,1.95516,1.95488,1.95495,5850235.0
2008-02-12 00:33:00,1.95497,1.95497,1.95458,1.95467,4159510.0
2008-02-12 00:34:00,1.9547,1.95525,1.95468,1.9552,9113086.0
2008-02-12 00:35:00,1.95511,1.95511,1.95485,1.95485,10781864.0
2008-02-12 00:36:00,1.95487,1.95487,1.95444,1.95452,11781147.0
2008-02-12 00:37:00,1.95439,1.95439,1.95414,1.95418,2250489.0
2008-02-12 00:38:00,1.95417,1.95417,1.95384,1.95386,9969425.0
2008-02-12 00:39:00,1.95374,1.95394,1.95374,1.95376,16485236.0
2008-02-12 00:40:00,1.95367,1.95367,1.95333,1.95333,9392416.0
2008-02-12 00:41:00,1.95322,1.95323,1.95274,1.95274,8626954.0
2008-02-12 00:42:00,1.95305,1.95319,1.9524,1.95319,8751421.0
2008-02-12 00:43:00,1.95326,1.95326,1.95268,1.95268,8055282.0
2008-02-12 00:44:00,1.95246,1.95249,1.95187,1.95187,9274439.0
2008-02-12 00:45:00,1.95169,1.9519,1.95159,1.9519,15953244.0
2008-02-12 00:46:00,1.95194,1.95218,1.95188,1.95206,3437678.0
2008-02-12 00:47:00,1.95221,1.95257,1.9522,1.95257,993445.0
2008-02-12 00:48:00,1.9526,1.95277,1.95249,1.95249,21149768.0
2008-02-12 00:49:00,1.95257,1.95278,1.95257,1.95272,1713284.0
2008-02-12 00:50:00,1.95275,1.953,1.95275,1.95291,4905660.0
2008-02-12 00:51:00,1.95311,1.95324,1.95263,1.95322,15259229.0
2008-02-12 00:52:00,1.95327,1.95332,1.9531,1.9531,5048957.0
2008-02-12 00:53:00,1.95312,1.95323,1.95302,1.9532,8122906.0
2008-02-12 00:54:00,1.95336,1.95367,1.95305,1.95367,13374421.0
2008-02-12 00:55:00,1.95372,1.95387,1.9537,1.95387,2898625.0
2008-02-12 00:56:00,1.9539,1.95408,1.9539,1.954,4300003.0
2008-02-12 00:57:00,1.95397,1.95397,1.95291,1.95291,8143043.0
2008-02-12 00:58:00,1.95304,1.95323,1.95276,1.95276,8601333.0
2008-02-12 00:59:00,1.95272,1.95294,1.95269,1.95269,13611843.0
2008-02-12 01:00:00,1.95248,1.9534,1.95248,1.9534,2415063.0
2008-02-12 01:01:00,1.95318,1.95322,1.95304,1.95319,16320572.0
2008-02-12 01:02:00,1.95348,1.95362,1.95346,1.95346,3350266.0
2008-02-12 01:03:00,1.95336,1.95336,1.9531,1.95327,9250946.0
2008-02-12 01:04:00,1.95313,1.95326,1.95307,1.95319,12620684.0
2008-02-12 01:05:00,1.95308,1.95309,1.95294,1.953,10446402.0
2008-02-12 01:06:00,1.953,1.95341,1.953,1.95341,7293995.0
2008-02-12 01:07:00,1.95343,1.95343,1.95327,1.95327,29546184.0
2008-02-12 01:08:00,1.95332,1.95369,1.95332,1.95369,9471933.0
2008-02-12 01:09:00,1.95374,1.95374,1.95345,1.95346,6119907.0
2008-02-12 01:10:00,1.9534,1.95364,1.9534,1.95364,4259177.0
2008-02-12 01:11:00,1.95349,1.95364,1.95304,1.95364,10419170.0
2008-02-12 01:12:00,1.95365,1.95394,1.95365,1.95365,19013390.0
2008-02-12 01:13:00,1.95361,1.95361,1.95317,1.95317,8046989.0
2008-02-12 01:14:00,1.95317,1.95317,1.9529,1.95311,2852047.0
2008-02-12 01:15:00,1.95306,1.95336,1.95306,1.95336,5001865.0
2008-02-12 01:16:00,1.9533,1.95363,1.9533,1.95363,4920212.0
2008-02-12 01:17:00,1.95364,1.95386,1.95351,1.95379,6211622.0
2008-02-12 01:18:00,1.95395,1.95404,1.95392,1.95398,2692515.0
2008-02-12 01:19:00,1.95402,1.95411,1.95392,1.95411,19214080.0
2008-02-12 01:20:00,1.95422,1.95442,1.95407,1.95415,14487148.0
2008-02-12 01:21:00,1.95399,1.95399,1.95369,1.9537,9550803.0
2008-02-12 01:22:00,1.95362,1.95375,1.9536,1.9536,15754140.0
2008-02-12 01:23:00,1.95354,1.95394,1.95354,1.95394,2838629.0
2008-02-12 01:24:00,1.95381,1.95381,1.95342,1.95342,3284933.0
2008-02-12 01:25:00,1.95348,1.95366,1.95345,1.95358,1822267.0
2008-02-12 01:26:00,1.95356,1.95366,1.95343,1.95343,2666575.0
2008-02-12 01:27:00,1.9534,1.95347,1.95313,1.95347,2521874.0
2008-02-12 01:28:00,1.95342,1.95342,1.95328,1.9534,2392763.0
2008-02-12 01:29:00,1.95333,1.95337,1.95323,1.95335,10500262.0
2008-02-12 01:30:00,1.95337,1.95357,1.95308,1.95357,16937772.0
2008-02-12 01:31:00,1.95319,1.95377,1.95319,1.95363,14710472.0
2008-02-12 01:32:00,1.95369,1.95377,1.95362,1.95372,7731918.0
2008-02-12 01:33:00,1.95366,1.95371,1.9534,1.95371,3113688.0
2008-02-12 01:34:00,1.95373,1.95373,1.95328,1.95333,9787170.0
2008-02-12 01:35:00,1.95327,1.95339,1.95313,1.95313,2416380.0
2008-02-12 01:36:00,1.95332,1.95332,1.95282,1.95282,8727785.0
2008-02-12 01:37:00,1.95281,1.95344,1.95147,1.95338,12235320.0
2008-02-12 01:38:00,1.95331,1.95331,1.95301,1.95327,6632301.0
2008-02-12 01:39:00,1.9532,1.95326,1.95319,1.95321,1363017.0
2008-02-12 01:40:00,1.95326,1.9533,1.95318,1.95329,4326527.0
2008-02-12 01:41:00,1.9531,1.95324,1.95305,1.95324,8060928.0
2008-02-12 01:42:00,1.9533,1.95336,1.95323,1.95323,2264052.0
2008-02-12 01:43:00,1.95335,1.95358,1.95326,1.95329,7552943.0
2008-02-12 01:44:00,1.9534,1.95342,1.95305,1.95335,9379092.0
2008-02-12 01:45:00,1.95334,1.95343,1.95331,1.95343,6353961.0
2008-02-12 01:46:00,1.95352,1.95362,1.9535,1.9535,6015735.0
2008-02-12 01:47:00,1.95342,1.95342,1.95307,1.95338,2016160.0
2008-02-12 01:48:00,1.95338,1.95378,1.95338,1.95377,6457218.0
2008-02-12 01:49:00,1.95371,1.95371,1.95345,1.95359,2939937.0
2008-02-12 01:50:00,1.95345,1.95351,1.95307,1.95347,6980365.0
2008-02-12 01:51:00,1.95355,1.95408,1.95352,1.95408,6134256.0
2008-02-12 01:52:00,1.95412,1.95414,1.95401,1.95405,5994480.0
2008-02-12 01:53:00,1.95407,1.95425,1.95407,1.95425,3658475.0
2008-02-12 01:54:00,1.95411,1.95415,1.95388,1.9541,8251381.0
2008-02-12 01:55:00,1.95403,1.95403,1.95375,1.95389,14731473.0
2008-02-12 01:56:00,1.95387,1.95387,1.95347,1.95364,21898007.0
2008-02-12 01:57:00,1.95369,1.95369,1.95352,1.95355,11019634.0
2008-02-12 01:58:00,1.95358,1.95382,1.95353,1.95382,6345798.0
2008-02-12 01:59:00,1.95377,1.95377,1.95356,1.95356,1259947.0
2008-02-12 02:00:00,1.95345,1.9536,1.95341,1.9536,1283956.0
2008-02-12 02:01:00,1.95378,1.95411,1.95377,1.95411,6812449.0
2008-02-12 02:02:00,1.95427,1.95465,1.95427,1.95465,11501549.0
2008-02-12 02:03:00,1.95475,1.95504,1.95475,1.95504,20723012.0
2008-02-12 02:04:00,1.95509,1.95541,1.95509,1.95523,14857764.0
2008-02-12 02:05:00,1.95507,1.95554,1.95507,1.95536,8135051.0
2008-02-12 02:06:00,1.95529,1.95532,1.95493,1.95532,3535784.0
2008-02-12 02:07:00,1.95533,1.95567,1.95527,1.95567,6129951.0
2008-02-12 02:08:00,1.95562,1.95562,1.95535,1.95546,6342939.0
2008-02-12 02:09:00,1.95543,1.95549,1.95498,1.95525,7646363.0
2008-02-12 02:10:00,1.95538,1.95544,1.95527,1.95536,2834220.0
2008-02-12 02:11:00,1.95521,1.95521,1.95505,1.95515,6206475.0
2008-02-12 02:12:00,1.95526,1.95527,1.95515,1.95515,1905994.0
2008-02-12 02:13:00,1.95502,1.95504,1.95485,1.95485,6369229.0
2008-02-12 02:14:00,1.9548,1.9548,1.9543,1.95437,6672227.0
2008-02-12 02:15:00,1.95439,1.95443,1.95409,1.95434,9624516.0
2008-02-12 02:16:00,1.9542,1.95442,1.95415,1.95426,8098803.0
2008-02-12 02:17:00,1.95419,1.9543,1.95416,1.95423,2285304.0
2008-02-12 02:18:00,1.95435,1.95452,1.95419,1.95419,8219566.0
2008-02-12 02:19:00,1.9543,1.95454,1.95424,1.95432,3961657.0
2008-02-12 02:20:00,1.95429,1.95429,1.95422,1.95424,1419809.0
2008-02-12 02:21:00,1.95432,1.95432,1.95392,1.95395,6239817.0
2008-02-12 02:22:00,1.95391,1.95394,1.95244,1.95385,11341602.0
2008-02-12 02:23:00,1.95392,1.95453,1.95392,1.95447,8901362.0
2008-02-12 02:24:00,1.95427,1.95451,1.95427,1.95437,2304828.0
2008-02-12 02:25:00,1.95431,1.95431,1.95409,1.95417,10357891.0
2008-02-12 02:26:00,1.95425,1.95452,1.95422,1.95452,3338358.0
2008-02-12 02:27:00,1.95464,1.95481,1.95464,1.95468,7958741.0
2008-02-12 02:28:00,1.95463,1.95495,1.95452,1.95452,15814310.0
2008-02-12 02:29:00,1.95501,1.95501,1.95451,1.95474,16398270.0
2008-02-12 02:30:00,1.95482,1.95509,1.95481,1.95481,10847377.0
2008-02-12 02:31:00,1.95482,1.95488,1.95481,1.95481,2434640.0
2008-02-12 02:32:00,1.95484,1.95484,1.95463,1.95482,2757051.0
2008-02-12 02:33:00,1.95468,1.95468,1.95433,1.9545,2950076.0
2008-02-12 02:34:00,1.95468,1.95475,1.95468,1.95475,723635.0
2008-02-12 02:35:00,1.95487,1.95509,1.95487,1.95504,3147090.0
2008-02-12 02:36:00,1.95496,1.95496,1.95471,1.95471,2930957.0
2008-02-12 02:37:00,1.95467,1.95505,1.95467,1.95505,16558902.0
2008-02-12 02:38:00,1.95516,1.95522,1.95505,1.95511,10158270.0
2008-02-12 02:39:00,1.95514,1.95514,1.95486,1.95511,14481358.0
2008-02-12 02:40:00,1.95508,1.95514,1.95498,1.95513,18853969.0
2008-02-12 02:41:00,1.95515,1.95523,1.95507,1.95522,2687678.0
2008-02-12 02:42:00,1.95505,1.95505,1.95454,1.95484,6723263.0
2008-02-12 02:43:00,1.95479,1.95479,1.95442,1.95442,5411583.0
2008-02-12 02:44:00,1.95452,1.95469,1.95451,1.95451,5111765.0
2008-02-12 02:45:00,1.95458,1.95489,1.9545,1.95489,3124161.0
2008-02-12 02:46:00,1.9548,1.9548,1.95432,1.95446,8694749.0
2008-02-12 02:47:00,1.9545,1.95468,1.9545,1.95466,20800119.0
2008-02-12 02:48:00,1.95482,1.95526,1.95482,1.95526,10758050.0
2008-02-12 02:49:00,1.95537,1.95542,1.95529,1.95529,4361230.0
2008-02-12 02:50:00,1.95541,1.95574,1.95539,1.95574,6233355.0
2008-02-12 02:51:00,1.95577,1.9559,1.95572,1.95578,9956833.0
2008-02-12 02:52:00,1.95573,1.95576,1.95567,1.95567,31661148.0
2008-02-12 02:53:00,1.95559,1.95559,1.95526,1.95526,8077515.0
2008-02-12 02:54:00,1.9552,1.9552,1.95488,1.95493,10753965.0
2008-02-12 02:55:00,1.95507,1.95519,1.95501,1.95506,11520478.0
2008-02-12 02:56:00,1.95508,1.95508,1.95468,1.95487,8450667.0
2008-02-12 02:57:00,1.95485,1.95494,1.95485,1.95487,3379668.0
2008-02-12 02:58:00,1.95472,1.95479,1.95469,1.95469,16697945.0
2008-02-12 02:59:00,1.95479,1.95479,1.95428,1.95428,2495674.0
2008-02-12 03:00:00,1.95468,1.95485,1.95463,1.95463,14619099.0
2008-02-12 03:01:00,1.95451,1.95492,1.95449,1.95465,8328168.0
2008-02-12 03:02:00,1.95464,1.95471,1.95453,1.95469,7497509.0
2008-02-12 03:03:00,1.95465,1.95469,1.95454,1.95464,4662766.0
2008-02-12 03:04:00,1.95473,1.95473,1.9546,1.95466,2984888.0
2008-02-12 03:05:00,1.95459,1.95475,1.95412,1.95475,12528730.0
2008-02-12 03:06:00,1.95475,1.95486,1.95466,1.95473,7661674.0
2008-02-12 03:07:00,1.95465,1.95495,1.95456,1.95456,4783926.0
2008-02-12 03:08:00,1.95468,1.95488,1.95444,1.95482,12602957.0
2008-02-12 03:09:00,1.95471,1.95498,1.95471,1.95483,4504738.0
2008-02-12 03:10:00,1.95484,1.95518,1.95484,1.95518,1793826.0
2008-02-12 03:11:00,1.95513,1.9555,1.95512,1.9555,22547729.0
2008-02-12 03:12:00,1.95554,1.95554,1.95524,1.95524,1021432.0
2008-02-12 03:13:00,1.95512,1.95576,1.95512,1.95561,3467149.0
2008-02-12 03:14:00,1.95564,1.95573,1.95554,1.95573,15009169.0
2008-02-12 03:15:00,1.95574,1.95587,1.95559,1.95559,8805961.0
2008-02-12 03:16:00,1.95567,1.95567,1.95555,1.95562,8612510.0
2008-02-12 03:17:00,1.95564,1.9557,1.95528,1.95558,9000742.0
2008-02-12 03:18:00,1.95514,1.95555,1.95514,1.95535,8367560.0
2008-02-12 03:19:00,1.95536,1.95554,1.9553,1.95546,8643858.0
2008-02-12 03:20:00,1.95555,1.95565,1.95547,1.95549,15580036.0
2008-02-12 03:21:00,1.95559,1.95574,1.95547,1.95574,10788252.0
2008-02-12 03:22:00,1.95575,1.95575,1.95553,1.95553,2250265.0
2008-02-12 03:23:00,1.9555,1.95572,1.95539,1.95546,12411658.0
2008-02-12 03:24:00,1.95549,1.9556,1.95547,1.95558,11249858.0
2008-02-12 03:25:00,1.95553,1.95565,1.9555,1.95565,9033590.0
2008-02-12 03:26:00,1.95569,1.95569,1.95555,1.95564,4399268.0
2008-02-12 03:27:00,1.9556,1.95572,1.95555,1.95562,5350011.0
2008-02-12 03:28:00,1.95553,1.95583,1.95553,1.95583,7852442.0
2008-02-12 03:29:00,1.95569,1.95583,1.95569,1.95573,7226779.0
2008-02-12 03:30:00,1.95576,1.95576,1.95543,1.95556,11564401.0
2008-02-12 03:31:00,1.95563,1.95572,1.9556,1.9556,12472673.0
2008-02-12 03:32:00,1.95571,1.95578,1.95562,1.95576,4764943.0
2008-02-12 03:33:00,1.95569,1.95577,1.95569,1.95571,2367884.0
2008-02-12 03:34:00,1.95575,1.95579,1.95558,1.9556,12483796.0
2008-02-12 03:35:00,1.95566,1.95578,1.95563,1.95565,6583480.0
2008-02-12 03:36:00,1.95573,1.95582,1.95567,1.95581,6058226.0
2008-02-12 03:37:00,1.9557,1.95584,1.9544,1.9544,5364375.0
2008-02-12 03:38:00,1.95586,1.9559,1.95579,1.95587,12776913.0
2008-02-12 03:39:00,1.95594,1.95607,1.95576,1.95584,6487967.0
2008-02-12 03:40:00,1.95597,1.956,1.95595,1.95595,4648763.0
2008-02-12 03:41:00,1.95589,1.95602,1.95583,1.95596,10263655.0
2008-02-12 03:42:00,1.956,1.95628,1.95597,1.95597,21342320.0
2008-02-12 03:43:00,1.95599,1.95606,1.95597,1.95603,14468883.0
2008-02-12 03:44:00,1.95601,1.95601,1.95571,1.95571,5331691.0
2008-02-12 03:45:00,1.95557,1.95557,1.95542,1.95553,6248661.0
2008-02-12 03:46:00,1.95551,1.95567,1.95544,1.95544,6341008.0
2008-02-12 03:47:00,1.95539,1.95549,1.95524,1.95549,8588381.0
2008-02-12 03:48:00,1.95548,1.95548,1.95509,1.95524,4551862.0
2008-02-12 03:49:00,1.95513,1.95533,1.955,1.95533,19276459.0
2008-02-12 03:50:00,1.95531,1.95542,1.9552,1.9552,2798427.0
2008-02-12 03:51:00,1.95518,1.95534,1.95518,1.95534,38671083.0
2008-02-12 03:52:00,1.95515,1.95524,1.95505,1.95505,6525860.0
2008-02-12 03:53:00,1.955,1.95501,1.95486,1.95491,3563714.0
2008-02-12 03:54:00,1.95489,1.95492,1.95463,1.95491,2736860.0
2008-02-12 03:55:00,1.95491,1.95497,1.95481,1.95497,4600522.0
2008-02-12 03:56:00,1.95496,1.95505,1.95487,1.95505,7515285.0
2008-02-12 03:57:00,1.95507,1.95507,1.95481,1.95481,3663685.0
2008-02-12 03:58:00,1.95505,1.9554,1.95505,1.9554,11637823.0
2008-02-12 03:59:00,1.95541,1.95542,1.95528,1.95538,11621512.0
2008-02-12 04:00:00,1.9553,1.9553,1.95513,1.95513,10097453.0
2008-02-12 04:01:00,1.95508,1.95508,1.95476,1.95505,4397092.0
2008-02-12 04:02:00,1.95507,1.95539,1.95507,1.95529,3519055.0
2008-02-12 04:03:00,1.95513,1.95522,1.95501,1.95521,4866921.0
2008-02-12 04:04:00,1.95521,1.95538,1.95521,1.95538,4053739.0
2008-02-12 04:05:00,1.9553,1.95549,1.9553,1.95533,5782536.0
2008-02-12 04:06:00,1.95527,1.95546,1.95527,1.95546,4536678.0
2008-02-12 04:07:00,1.95546,1.95565,1.95528,1.95557,2464205.0
2008-02-12 04:08:00,1.95547,1.9557,1.95547,1.9557,5143660.0
2008-02-12 04:09:00,1.95577,1.95589,1.95574,1.95589,14858330.0
2008-02-12 04:10:00,1.95579,1.95579,1.95561,1.95561,10625679.0
2008-02-12 04:11:00,1.95551,1.95557,1.95545,1.95557,7413616.0
2008-02-12 04:12:00,1.95554,1.95554,1.95546,1.95546,14441829.0
2008-02-12 04:13:00,1.95543,1.95543,1.95509,1.95509,8821792.0
2008-02-12 04:14:00,1.95496,1.95504,1.95492,1.95492,8808710.0
2008-02-12 04:15:00,1.95493,1.95507,1.95493,1.95503,13010839.0
2008-02-12 04:16:00,1.95505,1.95515,1.95501,1.95507,892616.0
2008-02-12 04:17:00,1.95511,1.95529,1.95511,1.95522,10025236.0
2008-02-12 04:18:00,1.95527,1.95527,1.95495,1.955,9004183.0
2008-02-12 04:19:00,1.95507,1.95514,1.95505,1.95514,5127592.0
2008-02-12 04:20:00,1.95509,1.95511,1.95492,1.95492,12281141.0
2008-02-12 04:21:00,1.95478,1.95478,1.95441,1.95443,24096307.0
2008-02-12 04:22:00,1.9545,1.95507,1.9545,1.955,7497487.0
2008-02-12 04:23:00,1.95501,1.95504,1.95491,1.95494,5477353.0
2008-02-12 04:24:00,1.95505,1.95513,1.95505,1.95508,10732386.0
2008-02-12 04:25:00,1.9552,1.95549,1.9552,1.95549,3132757.0
2008-02-12 04:26:00,1.95547,1.95547,1.95534,1.95534,8101900.0
2008-02-12 04:27:00,1.95556,1.95564,1.95556,1.95564,11969200.0
2008-02-12 04:28:00,1.95561,1.95561,1.95535,1.95547,7949649.0
2008-02-12 04:29:00,1.9555,1.95567,1.9555,1.95567,2956916.0
2008-02-12 04:30:00,1.95585,1.95596,1.9556,1.95596,3069201.0
2008-02-12 04:31:00,1.95591,1.95591,1.95554,1.95587,3226696.0
2008-02-12 04:32:00,1.95593,1.95602,1.95589,1.95602,22505755.0
2008-02-12 04:33:00,1.95597,1.9562,1.95597,1.95614,566682.0
2008-02-12 04:34:00,1.95597,1.95597,1.95577,1.95585,13751504.0
2008-02-12 04:35:00,1.95589,1.956,1.95584,1.95592,16275874.0
2008-02-12 04:36:00,1.95599,1.95599,1.95577,1.95595,15383562.0
2008-02-12 04:37:00,1.95591,1.95591,1.95581,1.95582,9849887.0
2008-02-12 04:38:00,1.95593,1.95593,1.95576,1.95576,9588635.0
2008-02-12 04:39:00,1.95576,1.95576,1.95548,1.95553,8445777.0
2008-02-12 04:40:00,1.95559,1.95589,1.95559,1.95565,6484678.0
2008-02-12 04:41:00,1.9557,1.95583,1.9557,1.95579,782549.0
2008-02-12 04:42:00,1.95589,1.95599,1.95541,1.9559,1404272.0
2008-02-12 04:43:00,1.95601,1.95625,1.95601,1.95623,7894845.0
2008-02-12 04:44:00,1.95622,1.95622,1.95594,1.95594,6308320.0
2008-02-12 04:45:00,1.95589,1.95589,1.95556,1.95556,7526502.0
2008-02-12 04:46:00,1.95565,1.956,1.95565,1.95589,4704447.0
2008-02-12 04:47:00,1.95585,1.95589,1.95573,1.95573,14371953.0
2008-02-12 04:48:00,1.95574,1.9559,1.95574,1.95587,6682456.0
2008-02-12 04:49:00,1.95592,1.95597,1.95572,1.9558,17224142.0
2008-02-12 04:50:00,1.95572,1.95574,1.95561,1.95561,327112.0
2008-02-12 04:51:00,1.95554,1.95569,1.95554,1.95565,6282322.0
2008-02-12 04:52:00,1.95559,1.95564,1.95552,1.95552,1640675.0
2008-02-12 04:53:00,1.95564,1.95574,1.95558,1.9557,7362916.0
2008-02-12 04:54:00,1.95575,1.95581,1.95564,1.95581,8457681.0
2008-02-12 04:55:00,1.95585,1.95588,1.95584,1.95584,7504309.0
2008-02-12 04:56:00,1.95579,1.95579,1.95555,1.95578,3270020.0
2008-02-12 04:57:00,1.95584,1.95584,1.95569,1.95584,5163169.0
2008-02-12 04:58:00,1.95578,1.95581,1.9557,1.95581,9308177.0
2008-02-12 04:59:00,1.9558,1.9558,1.95559,1.95567,3466925.0
2008-02-12 05:00:00,1.95583,1.95596,1.9558,1.95585,1249218.0
2008-02-12 05:01:00,1.95587,1.95593,1.95573,1.95593,9357266.0
2008-02-12 05:02:00,1.95584,1.95597,1.95584,1.95597,10798927.0
2008-02-12 05:03:00,1.95591,1.95591,1.95567,1.9558,4055546.0
2008-02-12 05:04:00,1.95585,1.95591,1.95584,1.95591,47157503.0
2008-02-12 05:05:00,1.95593,1.95593,1.95538,1.95538,6455632.0
2008-02-12 05:06:00,1.95551,1.95559,1.95551,1.95559,5137356.0
2008-02-12 05:07:00,1.95569,1.95593,1.95569,1.95593,11938719.0
2008-02-12 05:08:00,1.95597,1.95611,1.95597,1.95611,6389085.0
2008-02-12 05:09:00,1.95609,1.95611,1.95591,1.95611,19794277.0
2008-02-12 05:10:00,1.95602,1.95602,1.95587,1.95588,11122172.0
2008-02-12 05:11:00,1.95588,1.95588,1.95573,1.95573,5104619.0
2008-02-12 05:12:00,1.95576,1.9559,1.95574,1.95577,3795232.0
2008-02-12 05:13:00,1.95585,1.95598,1.95576,1.95576,16243884.0
2008-02-12 05:14:00,1.95569,1.95571,1.95544,1.95571,1050034.0
2008-02-12 05:15:00,1.95582,1.95589,1.95576,1.95589,8458284.0
2008-02-12 05:16:00,1.95585,1.95592,1.95447,1.95589,4766732.0
2008-02-12 05:17:00,1.95592,1.95592,1.95579,1.95592,1867864.0
2008-02-12 05:18:00,1.95592,1.95592,1.95569,1.95573,2844509.0
2008-02-12 05:19:00,1.9559,1.95591,1.95587,1.9559,3807270.0
2008-02-12 05:20:00,1.95595,1.95595,1.95577,1.95581,1140763.0
2008-02-12 05:21:00,1.95573,1.95582,1.9557,1.95581,9054920.0
2008-02-12 05:22:00,1.95586,1.9559,1.95581,1.95581,7533641.0
2008-02-12 05:24:00,1.95582,1.95586,1.95574,1.95574,2839472.0
2008-02-12 05:25:00,1.95568,1.95581,1.95559,1.9558,15282323.0
2008-02-12 05:26:00,1.95579,1.95579,1.95572,1.95576,3260668.0
2008-02-12 05:27:00,1.95585,1.95602,1.95585,1.9559,3467654.0
2008-02-12 05:28:00,1.95603,1.95613,1.95603,1.95609,2322581.0
2008-02-12 05:29:00,1.95605,1.95608,1.95585,1.95606,6526290.0
2008-02-12 05:30:00,1.95612,1.95613,1.95596,1.95613,15410004.0
2008-02-12 05:31:00,1.95608,1.95608,1.9558,1.9558,5830328.0
2008-02-12 05:32:00,1.9557,1.95577,1.9557,1.9557,4695244.0
2008-02-12 05:33:00,1.95565,1.95565,1.95552,1.95552,3028015.0
2008-02-12 05:34:00,1.9555,1.95559,1.95547,1.95547,5195969.0
2008-02-12 05:35:00,1.95543,1.95543,1.95526,1.95537,11520999.0
2008-02-12 05:36:00,1.95546,1.95549,1.95537,1.95543,15236294.0
2008-02-12 05:37:00,1.95536,1.95536,1.9552,1.95529,5601389.0
2008-02-12 05:38:00,1.95526,1.95526,1.95517,1.9552,2654055.0
2008-02-12 05:39:00,1.95511,1.95511,1.95484,1.95484,4879476.0
2008-02-12 05:40:00,1.95504,1.95507,1.95483,1.95483,12850591.0
2008-02-12 05:41:00,1.95486,1.95504,1.95486,1.95504,8920008.0
2008-02-12 05:42:00,1.9551,1.95513,1.95482,1.95482,2604293.0
2008-02-12 05:43:00,1.95501,1.95504,1.95494,1.95494,13282088.0
2008-02-12 05:44:00,1.95499,1.95499,1.95469,1.95493,8242151.0
2008-02-12 05:45:00,1.95498,1.95511,1.95498,1.95507,3538190.0
2008-02-12 05:46:00,1.95519,1.95526,1.955,1.955,14759815.0
2008-02-12 05:47:00,1.95484,1.95489,1.9546,1.95489,8378755.0
2008-02-12 05:48:00,1.95478,1.95518,1.95478,1.95518,7848576.0
2008-02-12 05:49:00,1.95517,1.95517,1.955,1.95506,4134531.0
2008-02-12 05:50:00,1.95506,1.95514,1.95504,1.9551,23457349.0
2008-02-12 05:51:00,1.95492,1.95508,1.95487,1.95508,6352747.0
2008-02-12 05:52:00,1.95524,1.95532,1.95508,1.95508,8559238.0
2008-02-12 05:53:00,1.95521,1.95559,1.95521,1.95559,10083534.0
2008-02-12 05:54:00,1.95568,1.95583,1.95544,1.95583,11619089.0
2008-02-12 05:55:00,1.95581,1.95599,1.95576,1.95599,7447178.0
2008-02-12 05:56:00,1.95607,1.95617,1.95594,1.95598,1155210.0
2008-02-12 05:57:00,1.95593,1.95599,1.95581,1.95599,18223084.0
2008-02-12 05:58:00,1.95598,1.95608,1.95584,1.95603,1984772.0
2008-02-12 05:59:00,1.95613,1.95622,1.95605,1.95621,11042306.0
2008-02-12 06:00:00,1.95632,1.95639,1.9563,1.95635,28519534.0
2008-02-12 06:01:00,1.9562,1.95626,1.95619,1.95625,6687741.0
2008-02-12 06:02:00,1.95624,1.95624,1.95613,1.95613,5321145.0
2008-02-12 06:03:00,1.95616,1.95635,1.95616,1.95621,13429045.0
2008-02-12 06:04:00,1.95615,1.95615,1.95556,1.95609,5181852.0
2008-02-12 06:05:00,1.95613,1.95616,1.95607,1.95616,7786897.0
2008-02-12 06:06:00,1.95622,1.95622,1.95606,1.95608,5397834.0
2008-02-12 06:07:00,1.95614,1.95618,1.95602,1.95618,11438179.0
2008-02-12 06:08:00,1.95621,1.95621,1.9561,1.9561,3568699.0
2008-02-12 06:09:00,1.95621,1.95622,1.9559,1.9561,5505947.0
2008-02-12 06:10:00,1.95615,1.95621,1.95606,1.95616,6328805.0
2008-02-12 06:11:00,1.95625,1.95626,1.95607,1.95607,5957079.0
2008-02-12 06:12:00,1.95615,1.95615,1.95572,1.95572,72966721.0
2008-02-12 06:13:00,1.95587,1.95598,1.95577,1.95587,13894355.0
2008-02-12 06:14:00,1.95598,1.95635,1.95598,1.95635,24005223.0
2008-02-12 06:15:00,1.95658,1.95678,1.95658,1.95678,6834711.0
2008-02-12 06:16:00,1.95679,1.95679,1.95656,1.95674,5395392.0
2008-02-12 06:17:00,1.95676,1.95676,1.95664,1.95664,3134691.0
2008-02-12 06:18:00,1.95644,1.95665,1.95637,1.95665,3726593.0
2008-02-12 06:19:00,1.95685,1.95696,1.95685,1.95696,4466440.0
2008-02-12 06:20:00,1.95709,1.95732,1.95709,1.95722,4706899.0
2008-02-12 06:21:00,1.95735,1.95735,1.95708,1.95708,13470032.0
2008-02-12 06:22:00,1.95716,1.95781,1.95716,1.95781,1833457.0
2008-02-12 06:23:00,1.95788,1.95815,1.95788,1.95791,6776585.0
2008-02-12 06:24:00,1.95792,1.95792,1.95764,1.95777,2833766.0
2008-02-12 06:25:00,1.95794,1.95834,1.95794,1.95825,817699.0
2008-02-12 06:26:00,1.95838,1.95838,1.95825,1.95827,12861036.0
2008-02-12 06:27:00,1.95823,1.95833,1.95817,1.95817,11631086.0
2008-02-12 06:28:00,1.95833,1.95833,1.95801,1.95801,2290440.0
2008-02-12 06:29:00,1.95813,1.95813,1.9577,1.9577,4482570.0
2008-02-12 06:30:00,1.95783,1.95823,1.95775,1.95823,50700109.0
2008-02-12 06:31:00,1.95824,1.95839,1.95824,1.95839,4142756.0
2008-02-12 06:32:00,1.95835,1.95847,1.95807,1.95815,7156434.0
2008-02-12 06:33:00,1.95823,1.95823,1.95804,1.95815,3961429.0
2008-02-12 06:34:00,1.95815,1.95815,1.95788,1.95791,3032098.0
2008-02-12 06:35:00,1.95801,1.95811,1.9579,1.95797,10799034.0
2008-02-12 06:36:00,1.95796,1.95797,1.95782,1.95793,8391142.0
2008-02-12 06:37:00,1.95793,1.95811,1.95774,1.95787,22370419.0
2008-02-12 06:38:00,1.95798,1.95812,1.95792,1.95812,15115023.0
2008-02-12 06:40:00,1.95817,1.95822,1.95804,1.95809,1292621.0
2008-02-12 06:42:00,1.95817,1.95817,1.95792,1.95792,766544.0
2008-02-12 06:43:00,1.95789,1.95806,1.95781,1.95794,8220566.0
2008-02-12 06:44:00,1.958,1.95826,1.95789,1.95826,7332225.0
2008-02-12 06:45:00,1.9582,1.95851,1.9582,1.95846,3830024.0
2008-02-12 06:46:00,1.95857,1.95859,1.9583,1.95836,9324460.0
2008-02-12 06:47:00,1.95831,1.95833,1.95787,1.95789,6918013.0
2008-02-12 06:48:00,1.95788,1.95818,1.95788,1.95818,4813169.0
2008-02-12 06:49:00,1.95818,1.9584,1.95818,1.9584,1402448.0
2008-02-12 06:50:00,1.95847,1.95852,1.95826,1.9584,4639366.0
2008-02-12 06:51:00,1.95842,1.95842,1.95817,1.95817,6541153.0
2008-02-12 06:52:00,1.95834,1.95846,1.95833,1.95846,8336407.0
2008-02-12 06:53:00,1.95851,1.95853,1.95838,1.95838,9654873.0
2008-02-12 06:54:00,1.95843,1.95843,1.9582,1.95824,17223808.0
2008-02-12 06:55:00,1.95828,1.95828,1.95799,1.95799,5356025.0
2008-02-12 06:56:00,1.95817,1.95828,1.95817,1.95824,7269715.0
2008-02-12 06:57:00,1.95819,1.95819,1.95792,1.95792,4478135.0
2008-02-12 06:58:00,1.95788,1.95808,1.95788,1.95808,2333837.0
2008-02-12 06:59:00,1.95803,1.95831,1.95803,1.95811,11705146.0
2008-02-12 07:00:00,1.95813,1.95832,1.95812,1.95832,7441136.0
2008-02-12 07:01:00,1.9584,1.95841,1.95818,1.95818,1787751.0
2008-02-12 07:02:00,1.95819,1.95819,1.95802,1.95803,1215923.0
2008-02-12 07:03:00,1.95812,1.95821,1.95806,1.95807,11656915.0
2008-02-12 07:04:00,1.95816,1.95825,1.958,1.95802,1443337.0
2008-02-12 07:05:00,1.95833,1.95869,1.95833,1.95869,21578358.0
2008-02-12 07:06:00,1.95864,1.95881,1.95864,1.95879,10683095.0
2008-02-12 07:07:00,1.95868,1.95868,1.95844,1.95844,17095529.0
2008-02-12 07:08:00,1.9585,1.95868,1.9585,1.95854,15565762.0
2008-02-12 07:09:00,1.95845,1.95851,1.95816,1.95816,2224616.0
2008-02-12 07:10:00,1.95803,1.95803,1.95772,1.95779,24372743.0
2008-02-12 07:11:00,1.95777,1.9579,1.9577,1.95783,14515504.0
2008-02-12 07:12:00,1.95786,1.95786,1.95763,1.95763,39656134.0
2008-02-12 07:13:00,1.95755,1.9576,1.9575,1.95758,3010511.0
2008-02-12 07:14:00,1.95745,1.95761,1.95742,1.95742,1549235.0
2008-02-12 07:15:00,1.95744,1.95769,1.95744,1.95761,3621846.0
2008-02-12 07:16:00,1.95777,1.95777,1.95756,1.95756,7156589.0
2008-02-12 07:17:00,1.95753,1.95766,1.95733,1.95754,6157069.0
2008-02-12 07:18:00,1.95759,1.95778,1.95759,1.95778,3623403.0
2008-02-12 07:19:00,1.95785,1.95804,1.95784,1.95784,16895359.0
2008-02-12 07:20:00,1.95801,1.95801,1.95786,1.9579,2424850.0
2008-02-12 07:21:00,1.95802,1.95817,1.95798,1.95817,2563205.0
2008-02-12 07:22:00,1.95824,1.95838,1.95812,1.95812,5133143.0
2008-02-12 07:23:00,1.95801,1.95802,1.9579,1.95802,6867421.0
2008-02-12 07:24:00,1.95802,1.95821,1.95802,1.95806,18893421.0
2008-02-12 07:25:00,1.95801,1.95801,1.9578,1.9578,3198469.0
2008-02-12 07:26:00,1.95785,1.95804,1.95785,1.95804,6899179.0
2008-02-12 07:27:00,1.958,1.9581,1.95795,1.9581,4948669.0
2008-02-12 07:28:00,1.95805,1.95817,1.95799,1.95817,46891996.0
2008-02-12 07:29:00,1.95822,1.95844,1.95822,1.95844,4817573.0
2008-02-12 07:30:00,1.95838,1.95851,1.95838,1.9585,3378073.0
2008-02-12 07:31:00,1.95845,1.95855,1.9583,1.95855,6403415.0
2008-02-12 07:32:00,1.9586,1.9586,1.95827,1.95827,4881464.0
2008-02-12 07:33:00,1.95826,1.95844,1.95826,1.95836,6195907.0
2008-02-12 07:34:00,1.95831,1.95831,1.95813,1.9582,4970595.0
2008-02-12 07:35:00,1.95823,1.95835,1.95812,1.95824,8364369.0
2008-02-12 07:36:00,1.95829,1.95844,1.95829,1.95844,23029494.0
2008-02-12 07:37:00,1.95847,1.95877,1.95847,1.95877,26443535.0
2008-02-12 07:38:00,1.95863,1.95896,1.95863,1.95872,1999012.0
2008-02-12 07:39:00,1.95864,1.95869,1.95862,1.95868,9911222.0
2008-02-12 07:40:00,1.95875,1.95888,1.95871,1.95875,1086732.0
2008-02-12 07:41:00,1.95878,1.95891,1.95878,1.95891,880522.0
2008-02-12 07:42:00,1.95884,1.95884,1.95863,1.95884,17873858.0
2008-02-12 07:43:00,1.95872,1.95878,1.95871,1.95872,9643449.0
2008-02-12 07:44:00,1.95852,1.9589,1.95852,1.9589,17151094.0
2008-02-12 07:45:00,1.95899,1.95899,1.95885,1.95885,9000894.0
2008-02-12 07:46:00,1.95875,1.95875,1.95847,1.95857,2471720.0
2008-02-12 07:48:00,1.95853,1.95861,1.95842,1.95842,642972.0
2008-02-12 07:49:00,1.95852,1.95869,1.95843,1.95869,4910561.0
2008-02-12 07:50:00,1.9589,1.9589,1.95852,1.95863,14929506.0
2008-02-12 07:51:00,1.95844,1.9585,1.95831,1.9585,12603727.0
2008-02-12 07:52:00,1.95844,1.9586,1.95828,1.95839,2615462.0
2008-02-12 07:53:00,1.9584,1.95861,1.95839,1.95861,12314140.0
2008-02-12 07:54:00,1.95863,1.95863,1.95822,1.95861,4980872.0
2008-02-12 07:55:00,1.95869,1.95885,1.95869,1.95874,3396742.0
2008-02-12 07:56:00,1.9588,1.95889,1.95877,1.95884,5983651.0
2008-02-12 07:57:00,1.95887,1.95891,1.95884,1.95888,6457039.0
2008-02-12 07:58:00,1.95894,1.959,1.95885,1.95899,1862370.0
2008-02-12 07:59:00,1.95899,1.95902,1.95886,1.95902,1206776.0
2008-02-12 08:00:00,1.95911,1.95922,1.95909,1.95909,5070457.0
2008-02-12 08:01:00,1.95907,1.95913,1.95893,1.95901,7256281.0
2008-02-12 08:02:00,1.95901,1.95907,1.95897,1.95897,2665250.0
2008-02-12 08:03:00,1.95903,1.95903,1.95881,1.95881,1540990.0
2008-02-12 08:04:00,1.95887,1.95898,1.95875,1.95875,4470186.0
2008-02-12 08:05:00,1.95855,1.95855,1.95831,1.95836,9676865.0
2008-02-12 08:06:00,1.95831,1.95831,1.95769,1.9581,470467.0
2008-02-12 08:07:00,1.95812,1.95812,1.95788,1.95788,15045044.0
2008-02-12 08:08:00,1.95778,1.95782,1.95756,1.95759,3461252.0
2008-02-12 08:09:00,1.95758,1.95758,1.95728,1.9574,1636498.0
2008-02-12 08:10:00,1.95738,1.95738,1.95706,1.95708,1685719.0
2008-02-12 08:11:00,1.95704,1.95707,1.95673,1.95685,20630676.0
2008-02-12 08:12:00,1.95669,1.95679,1.95649,1.95649,3988551.0
2008-02-12 08:13:00,1.95661,1.95681,1.95661,1.95662,2373696.0
2008-02-12 08:14:00,1.95646,1.95675,1.95643,1.95675,5204593.0
2008-02-12 08:15:00,1.95685,1.95697,1.95685,1.95694,3420011.0
2008-02-12 08:16:00,1.95685,1.95701,1.95685,1.95696,11262090.0
2008-02-12 08:17:00,1.95702,1.9573,1.95702,1.9573,1957807.0
2008-02-12 08:18:00,1.95737,1.95743,1.95704,1.95704,7254770.0
2008-02-12 08:19:00,1.95724,1.95729,1.95711,1.95718,10421521.0
2008-02-12 08:20:00,1.95715,1.95721,1.95696,1.95696,7245065.0
2008-02-12 08:21:00,1.95707,1.9571,1.95696,1.957,3371723.0
2008-02-12 08:22:00,1.957,1.95716,1.95688,1.95716,12203735.0
2008-02-12 08:23:00,1.95707,1.95707,1.95668,1.95694,32783236.0
2008-02-12 08:24:00,1.95681,1.95683,1.95633,1.95646,2023111.0
2008-02-12 08:25:00,1.95649,1.95663,1.95644,1.95663,16434991.0
2008-02-12 08:26:00,1.95671,1.95684,1.95669,1.9568,7178988.0
2008-02-12 08:27:00,1.9569,1.95696,1.9568,1.9569,1533746.0
2008-02-12 08:28:00,1.95692,1.95706,1.95692,1.95701,4558085.0
2008-02-12 08:29:00,1.95704,1.95704,1.95639,1.95642,15287010.0
2008-02-12 08:30:00,1.95653,1.95669,1.95653,1.95653,1246280.0
2008-02-12 08:31:00,1.95644,1.95644,1.95612,1.9563,13187787.0
2008-02-12 08:32:00,1.95628,1.95628,1.95594,1.95594,2616049.0
2008-02-12 08:33:00,1.95589,1.95589,1.95567,1.95584,3645103.0
2008-02-12 08:34:00,1.9559,1.95605,1.95574,1.95591,18354985.0
2008-02-12 08:35:00,1.95582,1.95582,1.95568,1.95568,7577182.0
2008-02-12 08:36:00,1.9557,1.95596,1.9557,1.95596,15123596.0
2008-02-12 08:37:00,1.95607,1.95643,1.95607,1.95643,5383571.0
2008-02-12 08:38:00,1.95645,1.95645,1.95627,1.9563,6128469.0
2008-02-12 08:39:00,1.95622,1.95622,1.95595,1.95608,1966531.0
2008-02-12 08:40:00,1.95609,1.95645,1.95609,1.95629,1824033.0
2008-02-12 08:41:00,1.95623,1.95623,1.95606,1.95607,3890788.0
2008-02-12 08:42:00,1.95601,1.95632,1.9558,1.95632,21179771.0
2008-02-12 08:43:00,1.95634,1.95643,1.95632,1.95639,1455358.0
2008-02-12 08:44:00,1.95645,1.95645,1.95626,1.95629,2062943.0
2008-02-12 08:45:00,1.95625,1.95626,1.95611,1.95625,9443002.0
2008-02-12 08:46:00,1.95613,1.95647,1.95612,1.95642,14542232.0
2008-02-12 08:47:00,1.95663,1.95663,1.9565,1.95656,15534149.0
2008-02-12 08:48:00,1.95659,1.95701,1.95659,1.95701,16892915.0
2008-02-12 08:49:00,1.95709,1.95718,1.95698,1.95718,1422318.0
2008-02-12 08:50:00,1.95728,1.9574,1.95721,1.95721,2842197.0
2008-02-12 08:51:00,1.95715,1.95715,1.95692,1.95707,3181609.0
2008-02-12 08:52:00,1.95712,1.95722,1.95705,1.95705,6110087.0
2008-02-12 08:53:00,1.95702,1.95735,1.95702,1.95735,2759990.0
2008-02-12 08:54:00,1.95737,1.95737,1.95688,1.95688,20861641.0
2008-02-12 08:55:00,1.95663,1.95663,1.95649,1.95655,23162933.0
2008-02-12 08:56:00,1.95663,1.95664,1.9565,1.95658,16277298.0
2008-02-12 08:57:00,1.95652,1.95657,1.95643,1.95654,1178978.0
2008-02-12 08:58:00,1.95653,1.95655,1.95645,1.9565,2593824.0
2008-02-12 08:59:00,1.95645,1.95645,1.95627,1.9563,7422972.0
2008-02-12 09:00:00,1.95631,1.95686,1.95631,1.95686,9131358.0
2008-02-12 09:01:00,1.957,1.95713,1.95563,1.95709,1380563.0
2008-02-12 09:02:00,1.95707,1.95712,1.95686,1.95686,3006857.0
2008-02-12 09:03:00,1.95679,1.95679,1.95647,1.95647,9009201.0
2008-02-12 09:04:00,1.95654,1.95661,1.95645,1.95657,5916644.0
2008-02-12 09:05:00,1.95663,1.95681,1.95658,1.95668,4537597.0
2008-02-12 09:06:00,1.95674,1.95718,1.95663,1.95663,10385230.0
2008-02-12 09:07:00,1.95663,1.95674,1.95659,1.95674,9917489.0
2008-02-12 09:08:00,1.95685,1.95685,1.95636,1.95666,4911886.0
2008-02-12 09:09:00,1.95661,1.95661,1.95639,1.95639,2373262.0
2008-02-12 09:10:00,1.95637,1.95646,1.95626,1.95626,5320535.0
2008-02-12 09:11:00,1.95622,1.95622,1.95605,1.95608,2319184.0
2008-02-12 09:12:00,1.95594,1.95594,1.95552,1.95557,6932418.0
2008-02-12 09:13:00,1.95548,1.95548,1.95532,1.9554,1943467.0
2008-02-12 09:14:00,1.95537,1.95537,1.95514,1.95519,1924417.0
2008-02-12 09:15:00,1.95518,1.95525,1.95518,1.95521,2978524.0
2008-02-12 09:16:00,1.95531,1.95567,1.95531,1.95559,15635460.0
2008-02-12 09:17:00,1.95581,1.95603,1.95567,1.95603,18453508.0
2008-02-12 09:18:00,1.95607,1.95626,1.95601,1.95626,1057043.0
2008-02-12 09:19:00,1.95621,1.95632,1.95616,1.95616,13893643.0
2008-02-12 09:20:00,1.95613,1.95613,1.95592,1.95605,4473548.0
2008-02-12 09:21:00,1.95601,1.95624,1.95599,1.95609,11260220.0
2008-02-12 09:22:00,1.95603,1.95622,1.95584,1.95584,10378979.0
2008-02-12 09:23:00,1.95571,1.95571,1.95553,1.9556,2079208.0
2008-02-12 09:24:00,1.9554,1.95548,1.95516,1.95548,18521552.0
2008-02-12 09:25:00,1.95557,1.95564,1.95548,1.95548,3216314.0
2008-02-12 09:26:00,1.95557,1.95558,1.95542,1.95551,23538781.0
2008-02-12 09:27:00,1.95545,1.95545,1.95518,1.95518,21146939.0
2008-02-12 09:28:00,1.95491,1.95505,1.95482,1.95505,8230761.0
2008-02-12 09:29:00,1.95496,1.95514,1.95496,1.95514,2364739.0
2008-02-12 09:30:00,1.95522,1.95524,1.95485,1.95485,4863330.0
2008-02-12 09:31:00,1.95482,1.95495,1.95461,1.95487,42358933.0
2008-02-12 09:32:00,1.95486,1.95527,1.95486,1.95527,1399711.0
2008-02-12 09:33:00,1.95531,1.95546,1.95531,1.95539,14969718.0
2008-02-12 09:34:00,1.95551,1.95559,1.95541,1.95559,12476247.0
2008-02-12 09:35:00,1.95574,1.95635,1.95574,1.95635,2383965.0
2008-02-12 09:36:00,1.9565,1.95654,1.95646,1.95654,2572601.0
2008-02-12 09:37:00,1.95653,1.95657,1.95638,1.95653,870566.0
2008-02-12 09:38:00,1.95653,1.95653,1.95626,1.95642,959972.0
2008-02-12 09:39:00,1.95633,1.95633,1.95607,1.95627,3379068.0
2008-02-12 09:40:00,1.95613,1.9563,1.95613,1.95623,17778989.0
2008-02-12 09:41:00,1.95615,1.9562,1.95609,1.95615,6034906.0
2008-02-12 09:42:00,1.95619,1.95643,1.95619,1.95643,6771782.0
2008-02-12 09:43:00,1.95643,1.95653,1.95639,1.95652,5994418.0
2008-02-12 09:44:00,1.95658,1.95667,1.9565,1.95662,2639375.0
2008-02-12 09:45:00,1.95663,1.95692,1.95663,1.95692,202440.0
2008-02-12 09:46:00,1.95697,1.95722,1.95697,1.95722,1860406.0
2008-02-12 09:47:00,1.95726,1.95728,1.95674,1.95674,6011920.0
2008-02-12 09:48:00,1.95714,1.95722,1.95704,1.95722,4373379.0
2008-02-12 09:49:00,1.95724,1.95751,1.95724,1.95751,11977183.0
2008-02-12 09:50:00,1.95733,1.95739,1.95718,1.95739,21187270.0
2008-02-12 09:51:00,1.95756,1.95775,1.95756,1.95775,9229249.0
2008-02-12 09:52:00,1.95773,1.95773,1.95711,1.95711,32168563.0
2008-02-12 09:53:00,1.95689,1.95697,1.95679,1.95689,10640886.0
2008-02-12 09:54:00,1.95682,1.95704,1.95682,1.95693,11386436.0
2008-02-12 09:55:00,1.95693,1.9571,1.95693,1.95699,4982211.0
2008-02-12 09:56:00,1.95721,1.95749,1.95721,1.95723,1728886.0
2008-02-12 09:57:00,1.95753,1.95763,1.95749,1.95749,3214189.0
2008-02-12 09:58:00,1.95743,1.95743,1.95676,1.95676,4554484.0
2008-02-12 09:59:00,1.95666,1.95686,1.95657,1.95657,14650105.0
2008-02-12 10:00:00,1.95662,1.95662,1.95639,1.95639,5253490.0
2008-02-12 10:01:00,1.95634,1.95635,1.95612,1.95612,25702927.0
2008-02-12 10:02:00,1.95612,1.95612,1.9559,1.95594,85572606.0
2008-02-12 10:03:00,1.95554,1.95587,1.95554,1.95567,3017374.0
2008-02-12 10:04:00,1.95554,1.95563,1.95527,1.95534,7660522.0
2008-02-12 10:05:00,1.95532,1.9556,1.95524,1.9556,3053959.0
2008-02-12 10:06:00,1.95563,1.95563,1.95534,1.95534,3569492.0
2008-02-12 10:07:00,1.95531,1.95531,1.95496,1.95525,6224121.0
2008-02-12 10:08:00,1.95524,1.95533,1.95495,1.95533,4994412.0
2008-02-12 10:09:00,1.95538,1.9557,1.95538,1.9557,8588845.0
2008-02-12 10:10:00,1.95569,1.95577,1.95563,1.95563,3875811.0
2008-02-12 10:11:00,1.95559,1.95559,1.95537,1.95545,35134642.0
2008-02-12 10:12:00,1.95554,1.95623,1.95554,1.95612,19640683.0
2008-02-12 10:13:00,1.95614,1.9568,1.95614,1.9568,20445311.0
2008-02-12 10:14:00,1.95687,1.95717,1.95679,1.95679,4636072.0
2008-02-12 10:15:00,1.95677,1.95677,1.95647,1.95647,11896546.0
2008-02-12 10:16:00,1.95644,1.95644,1.95622,1.9563,2868507.0
2008-02-12 10:17:00,1.95636,1.95636,1.95593,1.9563,692522.0
2008-02-12 10:18:00,1.95633,1.95647,1.95632,1.95632,20106968.0
2008-02-12 10:19:00,1.95636,1.95695,1.95636,1.95687,8277158.0
2008-02-12 10:20:00,1.95707,1.95738,1.95684,1.95684,2852980.0
2008-02-12 10:21:00,1.95695,1.95695,1.95633,1.95633,24183804.0
2008-02-12 10:22:00,1.95629,1.95638,1.95587,1.95587,9829386.0
2008-02-12 10:23:00,1.95599,1.95599,1.95576,1.95577,23931440.0
2008-02-12 10:24:00,1.95584,1.95607,1.95582,1.95607,1477226.0
2008-02-12 10:25:00,1.95615,1.95665,1.95615,1.95662,6980939.0
2008-02-12 10:26:00,1.95657,1.95657,1.95602,1.95646,1801466.0
2008-02-12 10:27:00,1.95641,1.95651,1.95616,1.95651,2589077.0
2008-02-12 10:28:00,1.95651,1.95651,1.95621,1.95643,10164001.0
2008-02-12 10:29:00,1.95653,1.95671,1.95653,1.95659,16697177.0
2008-02-12 10:30:00,1.95667,1.95717,1.95667,1.95683,11534916.0
2008-02-12 10:31:00,1.95711,1.95759,1.95692,1.95759,10066966.0
2008-02-12 10:32:00,1.95752,1.95753,1.95725,1.95729,18127625.0
2008-02-12 10:33:00,1.9573,1.9573,1.95687,1.95706,2323671.0
2008-02-12 10:34:00,1.95694,1.95694,1.95676,1.95676,13618280.0
2008-02-12 10:35:00,1.95675,1.95675,1.95654,1.95654,6472847.0
2008-02-12 10:36:00,1.95646,1.95646,1.95623,1.95623,19365040.0
2008-02-12 10:37:00,1.95614,1.95618,1.95603,1.95603,12462862.0
2008-02-12 10:38:00,1.95594,1.95594,1.9557,1.9557,7560240.0
2008-02-12 10:39:00,1.95573,1.95573,1.95531,1.95531,11718523.0
2008-02-12 10:40:00,1.95541,1.95541,1.95517,1.95519,15342679.0
2008-02-12 10:41:00,1.95519,1.95519,1.95484,1.95484,2454948.0
2008-02-12 10:42:00,1.95481,1.955,1.95478,1.95478,12587301.0
2008-02-12 10:43:00,1.95486,1.95486,1.95463,1.95464,197995998.0
2008-02-12 10:44:00,1.9545,1.9545,1.95428,1.95432,5306197.0
2008-02-12 10:45:00,1.95444,1.95474,1.95444,1.95474,17654601.0
2008-02-12 10:46:00,1.95471,1.95473,1.95461,1.95472,3696297.0
2008-02-12 10:47:00,1.95456,1.95473,1.95434,1.95437,5867559.0
2008-02-12 10:48:00,1.95446,1.95463,1.95446,1.95463,849624.0
2008-02-12 10:49:00,1.95472,1.95472,1.95426,1.95426,8333548.0
2008-02-12 10:50:00,1.95422,1.95427,1.95411,1.95427,2902050.0
2008-02-12 10:51:00,1.95428,1.95461,1.95408,1.95408,14483030.0
2008-02-12 10:52:00,1.95389,1.9539,1.95242,1.9538,2084366.0
2008-02-12 10:53:00,1.95388,1.95401,1.95383,1.95401,1947904.0
2008-02-12 10:54:00,1.95404,1.9542,1.95399,1.9542,14816133.0
2008-02-12 10:55:00,1.95438,1.95455,1.95438,1.95443,2428429.0
2008-02-12 10:56:00,1.95454,1.95454,1.95395,1.95401,1568398.0
2008-02-12 10:57:00,1.95413,1.95436,1.954,1.95425,2543349.0
2008-02-12 10:58:00,1.9544,1.95457,1.95431,1.95456,1771515.0
2008-02-12 10:59:00,1.95443,1.95443,1.95415,1.95415,9659186.0
2008-02-12 11:00:00,1.95412,1.95435,1.95412,1.95435,717720.0
2008-02-12 11:01:00,1.95423,1.95428,1.95403,1.95404,9846939.0
2008-02-12 11:02:00,1.95421,1.95485,1.95421,1.95485,2764743.0
2008-02-12 11:03:00,1.95483,1.95483,1.95444,1.95465,4108834.0
2008-02-12 11:04:00,1.95478,1.95508,1.95478,1.95508,4867537.0
2008-02-12 11:05:00,1.95513,1.95529,1.95504,1.95529,2296471.0
2008-02-12 11:06:00,1.95531,1.95547,1.9553,1.95539,1080585.0
2008-02-12 11:07:00,1.95529,1.95538,1.95506,1.95538,10402696.0
2008-02-12 11:08:00,1.95535,1.95561,1.95533,1.95533,3116525.0
2008-02-12 11:09:00,1.95549,1.95559,1.95542,1.95559,4485054.0
2008-02-12 11:10:00,1.95558,1.95619,1.95558,1.95619,1663238.0
2008-02-12 11:11:00,1.95591,1.95601,1.95575,1.95575,25932304.0
2008-02-12 11:12:00,1.95573,1.95573,1.95529,1.95529,24101720.0
2008-02-12 11:13:00,1.95537,1.95537,1.95507,1.95507,4780478.0
2008-02-12 11:14:00,1.95519,1.95519,1.95475,1.95475,6617502.0
2008-02-12 11:15:00,1.95487,1.95489,1.95463,1.95463,34316131.0
2008-02-12 11:16:00,1.95455,1.9546,1.95441,1.95441,8620356.0
2008-02-12 11:17:00,1.95441,1.95441,1.9541,1.95441,9158145.0
2008-02-12 11:18:00,1.95439,1.95456,1.9542,1.95453,1027808.0
2008-02-12 11:19:00,1.95461,1.95462,1.95445,1.95461,50558026.0
2008-02-12 11:20:00,1.95457,1.95465,1.9545,1.95456,2034887.0
2008-02-12 11:21:00,1.95446,1.95446,1.9541,1.95415,2091569.0
2008-02-12 11:22:00,1.95424,1.95447,1.9542,1.95447,32460445.0
2008-02-12 11:23:00,1.95445,1.95477,1.9544,1.95477,16340455.0
2008-02-12 11:24:00,1.95477,1.95496,1.95455,1.95455,2434216.0
2008-02-12 11:25:00,1.95448,1.95448,1.95432,1.95445,30847046.0
2008-02-12 11:26:00,1.95433,1.95464,1.95433,1.95464,20578661.0
2008-02-12 11:27:00,1.9547,1.95479,1.95459,1.95459,12076738.0
2008-02-12 11:28:00,1.95459,1.95459,1.95422,1.95422,14483796.0
2008-02-12 11:29:00,1.9541,1.9541,1.95341,1.95341,566772.0
2008-02-12 11:30:00,1.95336,1.95336,1.95276,1.95276,6102337.0
2008-02-12 11:31:00,1.95281,1.95281,1.95222,1.95226,11751132.0
2008-02-12 11:32:00,1.95218,1.95218,1.95167,1.95167,2416137.0
2008-02-12 11:33:00,1.95158,1.95158,1.95078,1.95078,734406.0
2008-02-12 11:34:00,1.95069,1.95081,1.95065,1.95067,7206536.0
2008-02-12 11:35:00,1.95073,1.9509,1.95073,1.9509,9997548.0
2008-02-12 11:36:00,1.95088,1.95088,1.95054,1.95055,4681028.0
2008-02-12 11:37:00,1.95042,1.95042,1.95023,1.95023,44424018.0
2008-02-12 11:38:00,1.95025,1.95027,1.95015,1.95024,8494851.0
2008-02-12 11:39:00,1.95028,1.95028,1.95006,1.95006,1865723.0
2008-02-12 11:40:00,1.9502,1.9502,1.95012,1.95015,13331757.0
2008-02-12 11:41:00,1.95034,1.95059,1.95027,1.95027,3072139.0
2008-02-12 11:42:00,1.9504,1.95057,1.9502,1.95023,4589909.0
2008-02-12 11:43:00,1.95025,1.95048,1.95015,1.95038,22494092.0
2008-02-12 11:44:00,1.95034,1.95036,1.94999,1.94999,574854.0
2008-02-12 11:45:00,1.9501,1.95033,1.9501,1.95033,2292875.0
2008-02-12 11:46:00,1.95023,1.95048,1.95023,1.95048,1406538.0
2008-02-12 11:47:00,1.95043,1.95043,1.95013,1.95034,9962309.0
2008-02-12 11:48:00,1.95036,1.9504,1.95035,1.9504,16664043.0
2008-02-12 11:49:00,1.95031,1.95067,1.95031,1.95067,1625913.0
2008-02-12 11:50:00,1.95063,1.95063,1.95042,1.95042,3286300.0
2008-02-12 11:51:00,1.95033,1.95055,1.95024,1.95055,3335260.0
2008-02-12 11:52:00,1.95076,1.95085,1.95068,1.95068,1021813.0
2008-02-12 11:53:00,1.95064,1.95064,1.95006,1.95006,2980330.0
2008-02-12 11:54:00,1.95002,1.95002,1.9494,1.94946,28373568.0
2008-02-12 11:55:00,1.9492,1.9492,1.94853,1.94853,2226396.0
2008-02-12 11:56:00,1.94841,1.94845,1.94817,1.94817,15683321.0
2008-02-12 11:57:00,1.9484,1.94843,1.94825,1.94825,10858996.0
2008-02-12 11:58:00,1.94817,1.94817,1.94777,1.94777,2786659.0
2008-02-12 11:59:00,1.94772,1.9478,1.94768,1.94768,9137752.0
2008-02-12 12:00:00,1.9476,1.94768,1.94735,1.94768,3475729.0
2008-02-12 12:01:00,1.94753,1.94801,1.94753,1.94795,7985153.0
2008-02-12 12:02:00,1.94807,1.94807,1.94788,1.94794,958610.0
2008-02-12 12:03:00,1.94788,1.94795,1.94743,1.94776,2987896.0
2008-02-12 12:04:00,1.94772,1.94784,1.94755,1.94756,9267811.0
2008-02-12 12:05:00,1.94728,1.94742,1.94715,1.94718,1286161.0
2008-02-12 12:06:00,1.94726,1.94734,1.94718,1.94728,9832208.0
2008-02-12 12:07:00,1.94729,1.94734,1.94723,1.94723,5769858.0
2008-02-12 12:08:00,1.94713,1.94726,1.94705,1.94711,3042160.0
2008-02-12 12:09:00,1.94727,1.94752,1.94727,1.94744,5497086.0
2008-02-12 12:10:00,1.94761,1.94761,1.94722,1.94722,1823009.0
2008-02-12 12:11:00,1.94707,1.94722,1.94707,1.94719,2847388.0
2008-02-12 12:12:00,1.94732,1.94737,1.94689,1.94689,2509203.0
2008-02-12 12:13:00,1.94706,1.94706,1.94657,1.94692,5730882.0
2008-02-12 12:14:00,1.94699,1.94725,1.94699,1.94725,9586836.0
2008-02-12 12:15:00,1.94722,1.94738,1.94714,1.94726,19814599.0
2008-02-12 12:16:00,1.94708,1.94712,1.94669,1.94669,31411579.0
2008-02-12 12:17:00,1.94685,1.94685,1.94656,1.94656,10150655.0
2008-02-12 12:18:00,1.94646,1.94646,1.94625,1.94636,1621025.0
2008-02-12 12:19:00,1.94647,1.94684,1.94641,1.94684,3296506.0
2008-02-12 12:20:00,1.94683,1.94683,1.9465,1.9465,21513603.0
2008-02-12 12:21:00,1.94638,1.94667,1.94626,1.94667,14681919.0
2008-02-12 12:22:00,1.94671,1.9469,1.94671,1.94687,12692541.0
2008-02-12 12:23:00,1.94652,1.94694,1.94652,1.94693,6151472.0
2008-02-12 12:24:00,1.94693,1.94767,1.94693,1.94749,3802641.0
2008-02-12 12:25:00,1.94767,1.94773,1.94746,1.94753,23166577.0
2008-02-12 12:26:00,1.94748,1.94772,1.94748,1.94765,1485788.0
2008-02-12 12:27:00,1.94773,1.94775,1.94746,1.94756,2392729.0
2008-02-12 12:28:00,1.9475,1.94778,1.94748,1.94778,4271341.0
2008-02-12 12:29:00,1.94784,1.94784,1.94764,1.94764,4304496.0
2008-02-12 12:30:00,1.94748,1.94761,1.94741,1.94746,7979278.0
2008-02-12 12:31:00,1.94743,1.94745,1.9471,1.94744,3810276.0
2008-02-12 12:32:00,1.94739,1.94763,1.94739,1.94746,7155181.0
2008-02-12 12:33:00,1.94739,1.9475,1.94737,1.9475,823500.0
2008-02-12 12:34:00,1.94758,1.94787,1.94758,1.94782,11049180.0
2008-02-12 12:35:00,1.94795,1.94795,1.94649,1.94788,2247141.0
2008-02-12 12:36:00,1.94787,1.94799,1.94772,1.94788,11566116.0
2008-02-12 12:37:00,1.94781,1.94781,1.94757,1.94762,8260615.0
2008-02-12 12:38:00,1.94756,1.94757,1.94738,1.94739,1372288.0
2008-02-12 12:39:00,1.94729,1.94729,1.94697,1.94697,1576875.0
2008-02-12 12:40:00,1.9468,1.9468,1.94649,1.94649,1856933.0
2008-02-12 12:41:00,1.94654,1.94654,1.946,1.946,7562319.0
2008-02-12 12:42:00,1.94614,1.94629,1.9461,1.94629,10194764.0
2008-02-12 12:43:00,1.94616,1.94616,1.94592,1.94601,1404734.0
2008-02-12 12:44:00,1.94598,1.94604,1.94598,1.94602,6411612.0
2008-02-12 12:45:00,1.94597,1.94597,1.94584,1.94584,21884470.0
2008-02-12 12:46:00,1.94576,1.94594,1.94574,1.94594,2945612.0
2008-02-12 12:47:00,1.94592,1.94599,1.94573,1.94592,4532226.0
2008-02-12 12:48:00,1.94577,1.94606,1.94577,1.94606,1115396.0
2008-02-12 12:49:00,1.94624,1.94677,1.94624,1.94677,4007790.0
2008-02-12 12:50:00,1.94706,1.94723,1.94706,1.94706,2490957.0
2008-02-12 12:51:00,1.94688,1.94688,1.94644,1.94671,1601085.0
2008-02-12 12:52:00,1.94684,1.94709,1.94682,1.94709,5578761.0
2008-02-12 12:53:00,1.94718,1.94757,1.94718,1.94757,3219933.0
2008-02-12 12:54:00,1.94769,1.94801,1.94767,1.94767,2373014.0
2008-02-12 12:55:00,1.94758,1.94769,1.94749,1.94769,5023783.0
2008-02-12 12:56:00,1.94759,1.94801,1.94759,1.94798,22417674.0
2008-02-12 12:57:00,1.9481,1.94821,1.94748,1.94791,2363774.0
2008-02-12 12:58:00,1.94786,1.94805,1.94779,1.94805,6690487.0
2008-02-12 12:59:00,1.94804,1.94804,1.94768,1.94771,2194714.0
2008-02-12 13:00:00,1.94746,1.94747,1.94735,1.94746,3437308.0
2008-02-12 13:01:00,1.94758,1.94768,1.94758,1.94762,22684156.0
2008-02-12 13:02:00,1.94756,1.94756,1.94681,1.94681,1470675.0
2008-02-12 13:03:00,1.94681,1.94681,1.94667,1.94675,3372181.0
2008-02-12 13:04:00,1.94677,1.9469,1.94677,1.94688,4692064.0
2008-02-12 13:05:00,1.94712,1.94745,1.94712,1.94745,17164493.0
2008-02-12 13:06:00,1.94742,1.94742,1.94693,1.94693,3445018.0
2008-02-12 13:07:00,1.94711,1.94732,1.94708,1.94708,7177743.0
2008-02-12 13:08:00,1.94697,1.94701,1.94677,1.94682,863768.0
2008-02-12 13:09:00,1.94678,1.94678,1.94659,1.94659,28916031.0
2008-02-12 13:10:00,1.94654,1.94654,1.94587,1.94599,2202430.0
2008-02-12 13:11:00,1.94594,1.94594,1.94565,1.9457,16812259.0
2008-02-12 13:12:00,1.94564,1.94564,1.94534,1.94534,2191302.0
2008-02-12 13:13:00,1.94534,1.94534,1.94519,1.94522,8086159.0
2008-02-12 13:14:00,1.94521,1.94562,1.94521,1.94551,84226110.0
2008-02-12 13:15:00,1.94545,1.94545,1.9449,1.9449,3585407.0
2008-02-12 13:16:00,1.94482,1.94482,1.94461,1.94479,31197338.0
2008-02-12 13:17:00,1.94484,1.94487,1.94475,1.9448,1701067.0
2008-02-12 13:18:00,1.94487,1.9449,1.94469,1.94485,1922357.0
2008-02-12 13:19:00,1.94487,1.94514,1.94477,1.94477,5435000.0
2008-02-12 13:20:00,1.94508,1.94519,1.94498,1.94519,8542402.0
2008-02-12 13:21:00,1.94515,1.94516,1.94464,1.94502,6768689.0
2008-02-12 13:22:00,1.94495,1.94495,1.94442,1.94442,1984673.0
2008-02-12 13:23:00,1.94451,1.94492,1.94451,1.94492,2901263.0
2008-02-12 13:24:00,1.94494,1.94526,1.94489,1.94526,934725.0
2008-02-12 13:25:00,1.94513,1.94518,1.94502,1.94514,4606212.0
2008-02-12 13:26:00,1.9452,1.9452,1.94485,1.94485,5592189.0
2008-02-12 13:27:00,1.94479,1.94479,1.94463,1.94466,28537310.0
2008-02-12 13:28:00,1.94454,1.94454,1.94395,1.94395,10800372.0
2008-02-12 13:29:00,1.94383,1.94383,1.94366,1.94379,3309230.0
2008-02-12 13:30:00,1.94389,1.94407,1.94389,1.94407,5991275.0
2008-02-12 13:31:00,1.94411,1.9442,1.94404,1.94417,9207434.0
2008-02-12 13:32:00,1.94393,1.94433,1.94393,1.94433,4026262.0
2008-02-12 13:33:00,1.9443,1.94449,1.94414,1.94414,22735405.0
2008-02-12 13:34:00,1.9437,1.94414,1.9437,1.94414,5916258.0
2008-02-12 13:35:00,1.94421,1.94432,1.94402,1.94402,19100491.0
2008-02-12 13:36:00,1.94393,1.94393,1.94354,1.94369,5360214.0
2008-02-12 13:37:00,1.94367,1.94369,1.94353,1.94369,4955329.0
2008-02-12 13:38:00,1.94383,1.94417,1.94383,1.94417,6266801.0
2008-02-12 13:39:00,1.9444,1.94451,1.94435,1.94451,7859560.0
2008-02-12 13:40:00,1.94457,1.94486,1.94457,1.94486,1609776.0
2008-02-12 13:41:00,1.94491,1.94491,1.94465,1.94465,1530047.0
2008-02-12 13:42:00,1.94456,1.94456,1.94407,1.94434,8655982.0
2008-02-12 13:43:00,1.94437,1.94443,1.94414,1.94439,4524107.0
2008-02-12 13:44:00,1.94443,1.94444,1.94431,1.94443,19399856.0
2008-02-12 13:45:00,1.94446,1.94473,1.94446,1.94467,850943.0
2008-02-12 13:46:00,1.94465,1.94477,1.94438,1.94438,5485118.0
2008-02-12 13:47:00,1.94437,1.94454,1.94429,1.9445,9013157.0
2008-02-12 13:48:00,1.94441,1.94441,1.94408,1.94408,1799405.0
2008-02-12 13:49:00,1.94423,1.94442,1.94423,1.94442,5921231.0
2008-02-12 13:50:00,1.94465,1.94549,1.94465,1.94549,7608659.0
2008-02-12 13:51:00,1.94569,1.94606,1.9456,1.94606,6394803.0
2008-02-12 13:52:00,1.94605,1.94605,1.94565,1.94603,54929967.0
2008-02-12 13:53:00,1.94623,1.94641,1.94619,1.94629,4753859.0
2008-02-12 13:54:00,1.94647,1.94687,1.94646,1.94686,1402984.0
2008-02-12 13:55:00,1.9469,1.94709,1.9469,1.94709,2219691.0
2008-02-12 13:56:00,1.94735,1.94742,1.9473,1.94734,7039021.0
2008-02-12 13:57:00,1.94717,1.94717,1.94698,1.94708,13258715.0
2008-02-12 13:58:00,1.94694,1.94694,1.94642,1.94642,20783065.0
2008-02-12 13:59:00,1.9464,1.94643,1.94627,1.94636,1847821.0
2008-02-12 14:00:00,1.94629,1.9463,1.94611,1.9463,15303563.0
2008-02-12 14:01:00,1.94633,1.94676,1.94633,1.94668,32272879.0
2008-02-12 14:02:00,1.94679,1.94729,1.94679,1.94689,9494925.0
2008-02-12 14:03:00,1.94691,1.9475,1.94691,1.94706,2511124.0
2008-02-12 14:04:00,1.94706,1.94706,1.94671,1.9468,45922492.0
2008-02-12 14:05:00,1.94699,1.94734,1.94699,1.94734,11679477.0
2008-02-12 14:06:00,1.94737,1.94764,1.94725,1.94759,9761407.0
2008-02-12 14:07:00,1.94756,1.94791,1.94756,1.94791,1792804.0
2008-02-12 14:08:00,1.94787,1.94813,1.94781,1.94813,2263676.0
2008-02-12 14:09:00,1.94821,1.94848,1.94816,1.94848,4901776.0
2008-02-12 14:10:00,1.94857,1.94871,1.94844,1.94859,7726361.0
2008-02-12 14:11:00,1.94888,1.94906,1.94888,1.94906,4911582.0
2008-02-12 14:12:00,1.94895,1.94895,1.94869,1.94869,1610813.0
2008-02-12 14:13:00,1.94863,1.94863,1.94844,1.94844,13490102.0
2008-02-12 14:14:00,1.94844,1.94844,1.94824,1.94824,7685615.0
2008-02-12 14:15:00,1.9481,1.94812,1.94789,1.94812,4098054.0
2008-02-12 14:16:00,1.94811,1.94811,1.94769,1.94769,2422251.0
2008-02-12 14:17:00,1.94759,1.94759,1.9474,1.94747,5751328.0
2008-02-12 14:18:00,1.94741,1.94741,1.94718,1.9473,5697094.0
2008-02-12 14:19:00,1.94723,1.94732,1.94713,1.94732,42144428.0
2008-02-12 14:20:00,1.94712,1.94724,1.94708,1.94708,4311090.0
2008-02-12 14:21:00,1.94715,1.94728,1.94702,1.94728,3722250.0
2008-02-12 14:22:00,1.94708,1.94708,1.94681,1.94681,4165312.0
2008-02-12 14:23:00,1.94697,1.94739,1.94697,1.9473,1516798.0
2008-02-12 14:24:00,1.94746,1.94768,1.94742,1.9476,5948216.0
2008-02-12 14:25:00,1.94775,1.94794,1.94771,1.94794,1002685.0
2008-02-12 14:26:00,1.94815,1.94816,1.94795,1.94798,2412275.0
2008-02-12 14:27:00,1.94813,1.94837,1.94812,1.94837,3012090.0
2008-02-12 14:28:00,1.94833,1.9485,1.94815,1.94846,40605496.0
2008-02-12 14:29:00,1.94851,1.94881,1.94844,1.94881,1781158.0
2008-02-12 14:30:00,1.94889,1.94898,1.94873,1.94898,8053215.0
2008-02-12 14:31:00,1.9491,1.94929,1.94866,1.94915,6401464.0
2008-02-12 14:32:00,1.94907,1.94908,1.94889,1.94908,11575842.0
2008-02-12 14:33:00,1.94909,1.9491,1.94892,1.94894,4288965.0
2008-02-12 14:34:00,1.94909,1.94973,1.94909,1.94973,11998577.0
2008-02-12 14:35:00,1.94976,1.95025,1.94976,1.95015,10107005.0
2008-02-12 14:36:00,1.95019,1.95031,1.95011,1.95021,11920893.0
2008-02-12 14:37:00,1.95018,1.9502,1.94998,1.95011,12075464.0
2008-02-12 14:38:00,1.95013,1.95013,1.94988,1.95011,7392115.0
2008-02-12 14:39:00,1.95035,1.95059,1.95024,1.95024,4784716.0
2008-02-12 14:40:00,1.95016,1.95016,1.94987,1.94991,6432147.0
2008-02-12 14:41:00,1.95002,1.95021,1.94991,1.94991,3039990.0
2008-02-12 14:42:00,1.94998,1.94998,1.94964,1.94964,10139426.0
2008-02-12 14:43:00,1.9496,1.9496,1.94902,1.94902,83459427.0
2008-02-12 14:44:00,1.94908,1.94932,1.94908,1.94925,14364929.0
2008-02-12 14:45:00,1.94956,1.94982,1.94956,1.94982,10121970.0
2008-02-12 14:46:00,1.94983,1.94988,1.9497,1.94977,14508605.0
2008-02-12 14:47:00,1.94972,1.94972,1.94945,1.94945,436744.0
2008-02-12 14:48:00,1.94936,1.94946,1.94911,1.94946,17639160.0
2008-02-12 14:49:00,1.94955,1.94955,1.94932,1.94932,1577653.0
2008-02-12 14:50:00,1.9492,1.9492,1.94881,1.94896,1570532.0
2008-02-12 14:51:00,1.94888,1.94888,1.94877,1.94877,3359070.0
2008-02-12 14:52:00,1.94866,1.94866,1.94814,1.94848,10475752.0
2008-02-12 14:53:00,1.94837,1.94848,1.94832,1.94844,33842756.0
2008-02-12 14:54:00,1.9485,1.94872,1.9485,1.94872,2365496.0
2008-02-12 14:55:00,1.94881,1.94923,1.94881,1.94923,22700901.0
2008-02-12 14:56:00,1.94932,1.9494,1.94913,1.94927,10955751.0
2008-02-12 14:57:00,1.94943,1.94968,1.94942,1.94968,3411184.0
2008-02-12 14:58:00,1.94956,1.94995,1.94956,1.94989,7221313.0
2008-02-12 14:59:00,1.94993,1.94997,1.94983,1.94983,55551088.0
2008-02-12 15:00:00,1.94987,1.95005,1.94987,1.95001,4945279.0
2008-02-12 15:01:00,1.94986,1.94986,1.94894,1.94894,4229632.0
2008-02-12 15:02:00,1.94896,1.94896,1.94857,1.9487,4158217.0
2008-02-12 15:03:00,1.94852,1.94879,1.94852,1.9486,3933473.0
2008-02-12 15:04:00,1.94856,1.94885,1.94846,1.94885,6655345.0
2008-02-12 15:05:00,1.94887,1.94887,1.94857,1.94857,5118056.0
2008-02-12 15:06:00,1.94839,1.9485,1.94826,1.94848,6479612.0
2008-02-12 15:07:00,1.94839,1.94839,1.94775,1.94814,13684587.0
2008-02-12 15:08:00,1.94802,1.94802,1.94763,1.9479,5271789.0
2008-02-12 15:09:00,1.94801,1.94805,1.94794,1.94794,2270565.0
2008-02-12 15:10:00,1.9479,1.9479,1.94748,1.94748,6590190.0
2008-02-12 15:11:00,1.9476,1.94764,1.94741,1.94752,10248204.0
2008-02-12 15:12:00,1.9475,1.94773,1.94739,1.94773,40109804.0
2008-02-12 15:13:00,1.94791,1.94816,1.94791,1.94805,1003408.0
2008-02-12 15:14:00,1.94802,1.94806,1.94775,1.94801,12392386.0
2008-02-12 15:15:00,1.94816,1.94841,1.94816,1.94841,4683688.0
2008-02-12 15:16:00,1.94842,1.94873,1.9484,1.94873,4740313.0
2008-02-12 15:17:00,1.94871,1.94897,1.94866,1.94897,4478381.0
2008-02-12 15:18:00,1.949,1.94907,1.94879,1.94879,3593583.0
2008-02-12 15:19:00,1.94878,1.94926,1.94878,1.94926,8129687.0
2008-02-12 15:20:00,1.94919,1.94931,1.94897,1.94931,5273592.0
2008-02-12 15:21:00,1.94945,1.9497,1.94945,1.9497,36262416.0
2008-02-12 15:22:00,1.94955,1.94955,1.94916,1.94924,35646751.0
2008-02-12 15:23:00,1.94932,1.94961,1.94928,1.94961,4244699.0
2008-02-12 15:24:00,1.94958,1.94964,1.94935,1.94935,3795192.0
2008-02-12 15:25:00,1.94926,1.94938,1.94918,1.94929,15930969.0
2008-02-12 15:26:00,1.94962,1.94996,1.94962,1.94996,5672086.0
2008-02-12 15:27:00,1.95006,1.95006,1.94965,1.94999,1084114.0
2008-02-12 15:28:00,1.95016,1.95034,1.95016,1.95016,7211261.0
2008-02-12 15:29:00,1.95014,1.95021,1.94998,1.94998,3380878.0
2008-02-12 15:30:00,1.95006,1.95015,1.94974,1.94974,2196566.0
2008-02-12 15:31:00,1.94983,1.94983,1.94955,1.94955,31295052.0
2008-02-12 15:32:00,1.94948,1.94963,1.94941,1.94956,5574827.0
2008-02-12 15:33:00,1.94971,1.94998,1.94948,1.94948,2384125.0
2008-02-12 15:34:00,1.94981,1.9499,1.94981,1.94985,1644130.0
2008-02-12 15:35:00,1.94977,1.9498,1.94961,1.94961,8228856.0
2008-02-12 15:36:00,1.94952,1.94952,1.94932,1.94945,18641504.0
2008-02-12 15:37:00,1.94934,1.94934,1.94913,1.94913,3743030.0
2008-02-12 15:38:00,1.9491,1.94913,1.949,1.94903,478404.0
2008-02-12 15:39:00,1.9491,1.94924,1.94903,1.94924,1020716.0
2008-02-12 15:40:00,1.94913,1.94913,1.94888,1.94888,16587903.0
2008-02-12 15:41:00,1.94892,1.94908,1.94892,1.94893,6707801.0
2008-02-12 15:42:00,1.94902,1.94929,1.94889,1.94908,11443286.0
2008-02-12 15:43:00,1.94886,1.94896,1.94876,1.94887,18388403.0
2008-02-12 15:44:00,1.94878,1.94907,1.94878,1.94907,7305118.0
2008-02-12 15:45:00,1.94904,1.94911,1.94887,1.94905,6238072.0
2008-02-12 15:46:00,1.94923,1.94946,1.94923,1.94946,4511540.0
2008-02-12 15:47:00,1.94942,1.94967,1.94942,1.94952,11920791.0
2008-02-12 15:48:00,1.94958,1.94964,1.94958,1.94959,12689991.0
2008-02-12 15:49:00,1.94942,1.9496,1.94942,1.94954,6361027.0
2008-02-12 15:50:00,1.94954,1.94963,1.94924,1.94949,6932523.0
2008-02-12 15:51:00,1.94957,1.94962,1.9494,1.94962,8363744.0
2008-02-12 15:52:00,1.94975,1.94995,1.9497,1.94991,2162443.0
2008-02-12 15:53:00,1.94989,1.94989,1.94926,1.94937,493394.0
2008-02-12 15:54:00,1.94942,1.94942,1.94912,1.94921,1852329.0
2008-02-12 15:55:00,1.94913,1.94913,1.94894,1.94894,12844285.0
2008-02-12 15:56:00,1.94889,1.9489,1.94867,1.94868,1179609.0
2008-02-12 15:57:00,1.94865,1.94867,1.94846,1.94846,964025.0
2008-02-12 15:58:00,1.94838,1.94838,1.94808,1.94808,21889924.0
2008-02-12 15:59:00,1.94815,1.94817,1.94801,1.94806,11452978.0
2008-02-12 16:00:00,1.94792,1.94792,1.94736,1.94736,15716199.0
2008-02-12 16:01:00,1.94727,1.94727,1.94698,1.94699,2125807.0
2008-02-12 16:02:00,1.94688,1.94699,1.94677,1.94677,12106885.0
2008-02-12 16:03:00,1.94666,1.9467,1.9465,1.9465,3961660.0
2008-02-12 16:04:00,1.94652,1.94652,1.94626,1.94626,10318947.0
2008-02-12 16:05:00,1.94623,1.9463,1.94599,1.9463,4472329.0
2008-02-12 16:06:00,1.94632,1.94656,1.94632,1.94648,5837899.0
2008-02-12 16:07:00,1.94626,1.94642,1.94621,1.94621,6272422.0
2008-02-12 16:08:00,1.94611,1.94611,1.94585,1.94585,1614759.0
2008-02-12 16:09:00,1.94584,1.94634,1.94584,1.94633,7288420.0
2008-02-12 16:10:00,1.94625,1.94656,1.94625,1.94656,1712054.0
2008-02-12 16:11:00,1.94663,1.94728,1.94663,1.94728,9789843.0
2008-02-12 16:12:00,1.94731,1.94763,1.9472,1.94763,5516323.0
2008-02-12 16:13:00,1.9476,1.94787,1.94753,1.94787,5474202.0
2008-02-12 16:14:00,1.94795,1.94816,1.94783,1.94816,4726488.0
2008-02-12 16:15:00,1.94801,1.94801,1.94752,1.94752,23511792.0
2008-02-12 16:16:00,1.94741,1.94746,1.94722,1.94731,4433356.0
2008-02-12 16:17:00,1.94716,1.94737,1.94716,1.94737,6494609.0
2008-02-12 16:18:00,1.94757,1.94788,1.94757,1.94778,1590177.0
2008-02-12 16:19:00,1.9476,1.9476,1.94735,1.94735,2398343.0
2008-02-12 16:20:00,1.9473,1.94761,1.94716,1.94761,2906988.0
2008-02-12 16:21:00,1.94771,1.94802,1.94771,1.94802,1983207.0
2008-02-12 16:22:00,1.948,1.94834,1.94798,1.94825,1932456.0
2008-02-12 16:23:00,1.94835,1.94854,1.94821,1.94821,5220150.0
2008-02-12 16:24:00,1.94829,1.94882,1.94829,1.94882,7131932.0
2008-02-12 16:25:00,1.94886,1.94896,1.94877,1.94877,8420937.0
2008-02-12 16:26:00,1.94886,1.9489,1.94863,1.9489,6677174.0
2008-02-12 16:27:00,1.94892,1.94903,1.94879,1.94903,1851932.0
2008-02-12 16:28:00,1.949,1.94906,1.94874,1.94906,16821164.0
2008-02-12 16:29:00,1.94917,1.94957,1.94917,1.94944,34051988.0
2008-02-12 16:30:00,1.94952,1.94991,1.94952,1.94972,1806069.0
2008-02-12 16:31:00,1.94965,1.94965,1.94935,1.94935,5366266.0
2008-02-12 16:32:00,1.94938,1.94938,1.94918,1.94924,6173583.0
2008-02-12 16:33:00,1.94917,1.94934,1.94903,1.94934,16643657.0
2008-02-12 16:34:00,1.94937,1.9499,1.94927,1.9499,844033.0
2008-02-12 16:35:00,1.94986,1.95001,1.94976,1.95001,12761851.0
2008-02-12 16:36:00,1.94996,1.95009,1.94996,1.95009,6963738.0
2008-02-12 16:37:00,1.95004,1.95008,1.94984,1.9499,31516495.0
2008-02-12 16:38:00,1.94979,1.9499,1.94974,1.94975,3365991.0
2008-02-12 16:39:00,1.94968,1.94981,1.94958,1.94973,18523496.0
2008-02-12 16:40:00,1.94967,1.94967,1.94958,1.94961,3512085.0
2008-02-12 16:41:00,1.94955,1.94965,1.94938,1.94938,1063498.0
2008-02-12 16:42:00,1.94931,1.94931,1.94909,1.94909,4906539.0
2008-02-12 16:43:00,1.9491,1.94919,1.94909,1.94912,4564818.0
2008-02-12 16:44:00,1.94903,1.94903,1.94875,1.94886,7751900.0
2008-02-12 16:45:00,1.94881,1.9491,1.94874,1.9491,18667792.0
2008-02-12 16:46:00,1.94923,1.94966,1.94923,1.94966,2145707.0
2008-02-12 16:47:00,1.94966,1.94993,1.94966,1.94993,1019558.0
2008-02-12 16:48:00,1.95016,1.95016,1.94947,1.94947,1068599.0
2008-02-12 16:49:00,1.94918,1.94918,1.94898,1.94917,846469.0
2008-02-12 16:50:00,1.94918,1.94944,1.94899,1.94944,16587328.0
2008-02-12 16:51:00,1.94951,1.95001,1.94951,1.95001,5507159.0
2008-02-12 16:52:00,1.95012,1.95029,1.95012,1.95027,8924762.0
2008-02-12 16:53:00,1.95021,1.95061,1.95021,1.95048,1748958.0
2008-02-12 16:54:00,1.95029,1.95062,1.95029,1.95062,946723.0
2008-02-12 16:55:00,1.95068,1.95089,1.95061,1.95089,8586477.0
2008-02-12 16:56:00,1.95073,1.95088,1.95071,1.95083,3150839.0
2008-02-12 16:57:00,1.95097,1.95121,1.95097,1.95104,1423529.0
2008-02-12 16:58:00,1.95108,1.95108,1.95076,1.95076,3061488.0
2008-02-12 16:59:00,1.9506,1.9506,1.95042,1.95052,4932808.0
2008-02-12 17:00:00,1.9508,1.95134,1.9508,1.95134,7597635.0
2008-02-12 17:01:00,1.95148,1.95189,1.95143,1.95189,1107390.0
2008-02-12 17:02:00,1.95203,1.95223,1.95203,1.95222,8033724.0
2008-02-12 17:03:00,1.9522,1.9522,1.95198,1.95217,3570521.0
2008-02-12 17:04:00,1.95228,1.95237,1.95204,1.95231,4208051.0
2008-02-12 17:05:00,1.95236,1.95241,1.95218,1.9523,23278910.0
2008-02-12 17:06:00,1.95231,1.95237,1.95222,1.95225,14645583.0
2008-02-12 17:07:00,1.95216,1.95216,1.95165,1.95165,7507615.0
2008-02-12 17:08:00,1.95159,1.95159,1.95123,1.95154,4604736.0
2008-02-12 17:09:00,1.9516,1.9518,1.9515,1.9515,1679352.0
2008-02-12 17:10:00,1.95128,1.95134,1.95123,1.95134,6662992.0
2008-02-12 17:11:00,1.95148,1.95168,1.95144,1.95168,1348181.0
2008-02-12 17:12:00,1.9516,1.95174,1.9516,1.95174,7798037.0
2008-02-12 17:13:00,1.95162,1.95162,1.95101,1.95101,5077093.0
2008-02-12 17:14:00,1.95103,1.95103,1.95085,1.95098,20771391.0
2008-02-12 17:15:00,1.95104,1.95126,1.95104,1.95113,8023439.0
2008-02-12 17:16:00,1.95103,1.95106,1.95089,1.95106,5488374.0
2008-02-12 17:17:00,1.95111,1.95133,1.95111,1.95133,5784437.0
2008-02-12 17:18:00,1.9514,1.95146,1.95124,1.95146,14680871.0
2008-02-12 17:19:00,1.95155,1.95189,1.95155,1.95189,5899256.0
2008-02-12 17:20:00,1.95189,1.95189,1.95168,1.95168,506830.0
2008-02-12 17:21:00,1.95164,1.95164,1.95147,1.95163,2608866.0
2008-02-12 17:22:00,1.95153,1.95153,1.95126,1.95127,7637705.0
2008-02-12 17:23:00,1.9512,1.9512,1.95089,1.95089,4706323.0
2008-02-12 17:24:00,1.95095,1.95129,1.95095,1.95107,3660120.0
2008-02-12 17:25:00,1.95117,1.9518,1.95112,1.95173,2273658.0
2008-02-12 17:26:00,1.95168,1.95194,1.95168,1.95186,1166143.0
2008-02-12 17:27:00,1.95187,1.95187,1.95168,1.95169,3960672.0
2008-02-12 17:28:00,1.95175,1.95181,1.95171,1.95181,17770172.0
2008-02-12 17:29:00,1.95171,1.9518,1.95161,1.95164,22370083.0
2008-02-12 17:30:00,1.95163,1.95163,1.95144,1.95148,10716209.0
2008-02-12 17:31:00,1.95159,1.95182,1.95159,1.9518,3364654.0
2008-02-12 17:32:00,1.95184,1.95188,1.9517,1.9518,29097890.0
2008-02-12 17:33:00,1.95176,1.95186,1.95172,1.9518,3502488.0
2008-02-12 17:34:00,1.95172,1.95186,1.95156,1.95179,1496662.0
2008-02-12 17:35:00,1.95178,1.95196,1.95176,1.95186,8047165.0
2008-02-12 17:36:00,1.95176,1.95176,1.95144,1.95157,15571627.0
2008-02-12 17:37:00,1.95181,1.95191,1.95172,1.95172,5149276.0
2008-02-12 17:38:00,1.95189,1.95196,1.9518,1.95196,16268976.0
2008-02-12 17:39:00,1.95209,1.95231,1.95209,1.95219,1992419.0
2008-02-12 17:40:00,1.95211,1.95211,1.95183,1.95203,10780163.0
2008-02-12 17:41:00,1.95199,1.95199,1.95182,1.95193,8573532.0
2008-02-12 17:42:00,1.95192,1.95193,1.95177,1.95177,10626957.0
2008-02-12 17:43:00,1.9518,1.95197,1.95179,1.95197,14724471.0
2008-02-12 17:44:00,1.95207,1.95224,1.95207,1.95216,6623207.0
2008-02-12 17:45:00,1.95216,1.95232,1.95203,1.95232,6036590.0
2008-02-12 17:46:00,1.95226,1.95229,1.95208,1.95208,1501538.0
2008-02-12 17:47:00,1.952,1.95205,1.95173,1.95182,23115928.0
2008-02-12 17:48:00,1.9518,1.95206,1.9504,1.95206,4658249.0
2008-02-12 17:49:00,1.95216,1.95246,1.95216,1.95246,4919985.0
2008-02-12 17:50:00,1.95254,1.95309,1.95254,1.95308,1764156.0
2008-02-12 17:51:00,1.95314,1.9532,1.9529,1.95314,4213704.0
2008-02-12 17:52:00,1.95332,1.95334,1.95305,1.95305,14088866.0
2008-02-12 17:53:00,1.95306,1.95306,1.95282,1.95282,2754372.0
2008-02-12 17:54:00,1.95295,1.95338,1.95295,1.95338,4953235.0
2008-02-12 17:55:00,1.95356,1.95399,1.95356,1.95399,11909153.0
2008-02-12 17:56:00,1.95392,1.95408,1.95392,1.95406,2508779.0
2008-02-12 17:57:00,1.95417,1.95421,1.95403,1.95403,4728096.0
2008-02-12 17:58:00,1.95378,1.95392,1.95378,1.95392,3801939.0
2008-02-12 17:59:00,1.95393,1.95405,1.95355,1.95361,7557624.0
2008-02-12 18:00:00,1.95372,1.95372,1.95289,1.95297,8405833.0
2008-02-12 18:01:00,1.95315,1.9534,1.95315,1.95337,2615511.0
2008-02-12 18:02:00,1.95364,1.95367,1.95354,1.95354,5722190.0
2008-02-12 18:03:00,1.95375,1.9538,1.95366,1.95374,9493396.0
2008-02-12 18:04:00,1.95375,1.95375,1.95344,1.95348,6489401.0
2008-02-12 18:05:00,1.95355,1.95356,1.95336,1.95338,12795866.0
2008-02-12 18:06:00,1.95337,1.95337,1.95302,1.9532,6763612.0
2008-02-12 18:07:00,1.95309,1.95321,1.95292,1.95292,7888627.0
2008-02-12 18:08:00,1.95283,1.95283,1.95253,1.9527,12652871.0
2008-02-12 18:09:00,1.95293,1.9532,1.95293,1.95318,3702463.0
2008-02-12 18:10:00,1.95326,1.9534,1.95317,1.9534,17666319.0
2008-02-12 18:11:00,1.9535,1.95366,1.95336,1.95366,39034339.0
2008-02-12 18:12:00,1.9537,1.95406,1.95369,1.95387,14698286.0
2008-02-12 18:13:00,1.95385,1.95395,1.95376,1.95376,3982512.0
2008-02-12 18:14:00,1.95385,1.95403,1.95382,1.95382,5161969.0
2008-02-12 18:15:00,1.95375,1.95375,1.95352,1.95352,7772852.0
2008-02-12 18:16:00,1.95352,1.95363,1.9534,1.95363,4697315.0
2008-02-12 18:17:00,1.95367,1.95384,1.95367,1.95376,1052182.0
2008-02-12 18:18:00,1.95364,1.95367,1.95351,1.95359,11179758.0
2008-02-12 18:19:00,1.95369,1.95412,1.95369,1.95412,2849929.0
2008-02-12 18:20:00,1.95409,1.95411,1.95384,1.95384,3535223.0
2008-02-12 18:21:00,1.95372,1.95374,1.95351,1.95374,4009177.0
2008-02-12 18:22:00,1.9538,1.95386,1.9537,1.9538,6194635.0
2008-02-12 18:23:00,1.95396,1.95406,1.95353,1.95353,19931129.0
2008-02-12 18:24:00,1.95361,1.95396,1.95361,1.95396,4200493.0
2008-02-12 18:25:00,1.95407,1.95428,1.95396,1.95428,646814.0
2008-02-12 18:26:00,1.95423,1.95423,1.95384,1.9539,358205.0
2008-02-12 18:27:00,1.9538,1.95384,1.95372,1.95384,11547524.0
2008-02-12 18:28:00,1.95384,1.95403,1.9538,1.95403,6153095.0
2008-02-12 18:29:00,1.95405,1.95412,1.95393,1.95412,2475347.0
2008-02-12 18:30:00,1.95407,1.95426,1.95403,1.95403,3588986.0
2008-02-12 18:31:00,1.95407,1.95407,1.95255,1.95391,1749039.0
2008-02-12 18:32:00,1.95397,1.95403,1.95385,1.95403,9922163.0
2008-02-12 18:33:00,1.95402,1.95402,1.95385,1.95391,2953403.0
2008-02-12 18:34:00,1.95378,1.95402,1.95378,1.95402,6879268.0
2008-02-12 18:35:00,1.95381,1.95402,1.95375,1.95375,6335100.0
2008-02-12 18:36:00,1.95376,1.95395,1.95376,1.95376,17743495.0
2008-02-12 18:37:00,1.954,1.95408,1.9539,1.95408,2882142.0
2008-02-12 18:38:00,1.95401,1.95414,1.9539,1.95414,7530502.0
2008-02-12 18:39:00,1.95429,1.95455,1.95429,1.95455,10576037.0
2008-02-12 18:40:00,1.95457,1.9548,1.95457,1.95478,2924378.0
2008-02-12 18:41:00,1.95486,1.955,1.95443,1.95497,40644692.0
2008-02-12 18:42:00,1.955,1.955,1.95478,1.95481,3689144.0
2008-02-12 18:43:00,1.95481,1.95483,1.95464,1.95483,5750794.0
2008-02-12 18:44:00,1.9548,1.95483,1.95462,1.95476,9012851.0
2008-02-12 18:45:00,1.95483,1.95483,1.95454,1.95474,7642695.0
2008-02-12 18:46:00,1.95478,1.95493,1.95471,1.95471,5628919.0
2008-02-12 18:47:00,1.95463,1.95463,1.95431,1.95431,1776201.0
2008-02-12 18:48:00,1.95413,1.95437,1.95413,1.95426,9058467.0
2008-02-12 18:49:00,1.95434,1.95438,1.95425,1.95432,14439250.0
2008-02-12 18:50:00,1.9544,1.95451,1.95438,1.9545,7837060.0
2008-02-12 18:51:00,1.95446,1.95446,1.95411,1.95411,9232572.0
2008-02-12 18:52:00,1.9542,1.95432,1.9542,1.95421,4921198.0
2008-02-12 18:53:00,1.95413,1.95442,1.95413,1.95436,1827089.0
2008-02-12 18:54:00,1.95445,1.95485,1.95445,1.95485,6705805.0
2008-02-12 18:55:00,1.95495,1.95545,1.95495,1.95521,10349918.0
2008-02-12 18:56:00,1.95511,1.95513,1.95499,1.95503,2107814.0
2008-02-12 18:57:00,1.95491,1.95491,1.95461,1.95461,8653223.0
2008-02-12 18:58:00,1.95466,1.95469,1.95443,1.95447,8359392.0
2008-02-12 18:59:00,1.95433,1.95457,1.9543,1.95452,6745245.0
2008-02-12 19:00:00,1.95441,1.95444,1.95421,1.95421,2873428.0
2008-02-12 19:01:00,1.95411,1.95411,1.95356,1.95356,3666243.0
2008-02-12 19:02:00,1.95358,1.95425,1.95358,1.95419,23739222.0
2008-02-12 19:03:00,1.95427,1.95449,1.95427,1.95447,6609088.0
2008-02-12 19:04:00,1.9545,1.95476,1.9545,1.95469,10433631.0
2008-02-12 19:05:00,1.95473,1.95482,1.95464,1.9548,2874736.0
2008-02-12 19:06:00,1.9549,1.95502,1.95477,1.95481,5901480.0
2008-02-12 19:07:00,1.95488,1.95558,1.95488,1.95558,12404737.0
2008-02-12 19:08:00,1.95564,1.95637,1.95564,1.95637,2470818.0
2008-02-12 19:09:00,1.95641,1.95711,1.95641,1.95711,16723932.0
2008-02-12 19:10:00,1.95717,1.95736,1.95717,1.95736,3552875.0
2008-02-12 19:11:00,1.95738,1.95739,1.95724,1.95724,4977324.0
2008-02-12 19:12:00,1.95724,1.95727,1.95714,1.95714,9732182.0
2008-02-12 19:13:00,1.95711,1.95714,1.95706,1.95708,29481838.0
2008-02-12 19:14:00,1.95708,1.95715,1.95704,1.95704,4275034.0
2008-02-12 19:15:00,1.95707,1.9572,1.95688,1.95688,3183687.0
2008-02-12 19:16:00,1.95696,1.95696,1.95682,1.95682,2369502.0
2008-02-12 19:17:00,1.95664,1.9568,1.95649,1.95655,8013605.0
2008-02-12 19:18:00,1.95665,1.957,1.95661,1.957,4161274.0
2008-02-12 19:19:00,1.95708,1.95723,1.95708,1.95712,4814116.0
2008-02-12 19:20:00,1.95715,1.95715,1.95699,1.95705,8975910.0
2008-02-12 19:21:00,1.95698,1.95698,1.95675,1.95682,4262950.0
2008-02-12 19:22:00,1.95681,1.95699,1.95681,1.95699,8790008.0
2008-02-12 19:23:00,1.95717,1.95737,1.95717,1.95734,2426347.0
2008-02-12 19:24:00,1.95733,1.95756,1.95702,1.95756,50626135.0
2008-02-12 19:25:00,1.9576,1.95762,1.9575,1.95762,2618850.0
2008-02-12 19:26:00,1.95766,1.9577,1.95753,1.95753,3462455.0
2008-02-12 19:27:00,1.9575,1.95753,1.95722,1.95753,1592771.0
2008-02-12 19:28:00,1.95764,1.95818,1.95764,1.95818,6347357.0
2008-02-12 19:29:00,1.95835,1.95863,1.95828,1.95853,8884462.0
2008-02-12 19:30:00,1.95859,1.95873,1.95859,1.95873,13401849.0
2008-02-12 19:31:00,1.95867,1.95904,1.95867,1.95904,5800946.0
2008-02-12 19:32:00,1.9592,1.9592,1.95877,1.95878,13342305.0
2008-02-12 19:33:00,1.95862,1.9588,1.95862,1.95867,8090927.0
2008-02-12 19:34:00,1.9586,1.95861,1.95813,1.95824,14802497.0
2008-02-12 19:35:00,1.95816,1.95816,1.95787,1.95796,3652170.0
2008-02-12 19:36:00,1.95797,1.95855,1.95783,1.95855,3875666.0
2008-02-12 19:37:00,1.95852,1.95852,1.95818,1.95818,1187365.0
2008-02-12 19:38:00,1.95804,1.95829,1.95804,1.95829,9728388.0
2008-02-12 19:39:00,1.95832,1.95856,1.95832,1.95856,3744709.0
2008-02-12 19:40:00,1.95877,1.95901,1.95877,1.95893,1445980.0
2008-02-12 19:41:00,1.95898,1.95912,1.95897,1.95897,1876844.0
2008-02-12 19:42:00,1.95885,1.95885,1.95852,1.95865,1944954.0
2008-02-12 19:43:00,1.95867,1.95885,1.95865,1.95885,6202432.0
2008-02-12 19:44:00,1.95887,1.95887,1.95869,1.95869,3201217.0
2008-02-12 19:45:00,1.9585,1.9585,1.95832,1.95845,6953386.0
2008-02-12 19:46:00,1.9584,1.9584,1.9582,1.95826,4751691.0
2008-02-12 19:47:00,1.95825,1.9583,1.95812,1.9583,5294709.0
2008-02-12 19:48:00,1.95832,1.95846,1.95828,1.9584,4934561.0
2008-02-12 19:49:00,1.95847,1.95864,1.95847,1.95864,11845003.0
2008-02-12 19:50:00,1.95885,1.95922,1.95885,1.95922,1595425.0
2008-02-12 19:51:00,1.95928,1.95941,1.95925,1.95933,11711840.0
2008-02-12 19:52:00,1.95936,1.95936,1.95912,1.95912,7297501.0
2008-02-12 19:53:00,1.95902,1.95904,1.95877,1.95892,6001604.0
2008-02-12 19:54:00,1.95878,1.95878,1.95844,1.95844,6461909.0
2008-02-12 19:55:00,1.95837,1.95852,1.95826,1.95852,2870894.0
2008-02-12 19:56:00,1.95853,1.95853,1.95811,1.95811,9275723.0
2008-02-12 19:57:00,1.95819,1.95826,1.95808,1.95808,4008641.0
2008-02-12 19:58:00,1.95807,1.95839,1.95807,1.95839,4266899.0
2008-02-12 19:59:00,1.95847,1.95904,1.95847,1.95904,3764765.0
2008-02-12 20:00:00,1.95912,1.95926,1.95903,1.95903,3106027.0
2008-02-12 20:01:00,1.95906,1.95906,1.95888,1.95888,10826653.0
2008-02-12 20:02:00,1.95893,1.95908,1.95876,1.95908,9020344.0
2008-02-12 20:03:00,1.95919,1.95933,1.95911,1.95933,15638743.0
2008-02-12 20:04:00,1.95928,1.95928,1.95889,1.95908,5606465.0
2008-02-12 20:05:00,1.95902,1.95905,1.95875,1.9589,12251053.0
2008-02-12 20:06:00,1.95886,1.95894,1.95881,1.95893,10493787.0
2008-02-12 20:07:00,1.95887,1.95887,1.9587,1.9587,7870248.0
2008-02-12 20:08:00,1.95889,1.95901,1.95889,1.95901,7879368.0
2008-02-12 20:09:00,1.95911,1.95929,1.95903,1.95929,20973221.0
2008-02-12 20:10:00,1.95928,1.95934,1.95914,1.95914,4295852.0
2008-02-12 20:11:00,1.95915,1.95977,1.95915,1.95977,5999286.0
2008-02-12 20:12:00,1.95978,1.96017,1.95978,1.96017,4204786.0
2008-02-12 20:13:00,1.96019,1.96021,1.9599,1.9599,2246741.0
2008-02-12 20:14:00,1.96004,1.96014,1.95996,1.95996,13022607.0
2008-02-12 20:15:00,1.96007,1.96017,1.96003,1.96017,1833464.0
2008-02-12 20:16:00,1.96018,1.96021,1.96004,1.96019,22492634.0
2008-02-12 20:17:00,1.9602,1.96028,1.96013,1.96028,6126325.0
2008-02-12 20:18:00,1.96031,1.96039,1.96026,1.96027,18378447.0
2008-02-12 20:19:00,1.96014,1.96014,1.95971,1.95976,18778227.0
2008-02-12 20:20:00,1.95983,1.95987,1.95972,1.95987,1219623.0
2008-02-12 20:21:00,1.95979,1.95979,1.95951,1.95951,2257903.0
2008-02-12 20:22:00,1.9594,1.95943,1.95928,1.9594,11565396.0
2008-02-12 20:23:00,1.95947,1.95964,1.95908,1.95939,7517278.0
2008-02-12 20:24:00,1.95922,1.95933,1.95879,1.95879,9538037.0
2008-02-12 20:25:00,1.95873,1.95873,1.95859,1.95859,5465666.0
2008-02-12 20:26:00,1.95861,1.95866,1.95861,1.95866,1445710.0
2008-02-12 20:27:00,1.95862,1.95885,1.95862,1.95868,3578622.0
2008-02-12 20:28:00,1.95862,1.95863,1.95839,1.95839,3425231.0
2008-02-12 20:29:00,1.95825,1.95825,1.95793,1.9582,11425567.0
2008-02-12 20:30:00,1.95828,1.95832,1.95811,1.95824,6916723.0
2008-02-12 20:31:00,1.95827,1.95834,1.95819,1.95834,1412334.0
2008-02-12 20:32:00,1.95841,1.95844,1.95805,1.95833,27687048.0
2008-02-12 20:33:00,1.95841,1.95846,1.95827,1.95827,25269731.0
2008-02-12 20:34:00,1.95828,1.95839,1.95818,1.95829,5985707.0
2008-02-12 20:35:00,1.95817,1.95829,1.95808,1.95829,21964093.0
2008-02-12 20:36:00,1.95835,1.95873,1.95835,1.95848,5180119.0
2008-02-12 20:37:00,1.95853,1.95897,1.95853,1.95897,18294057.0
2008-02-12 20:38:00,1.95899,1.95902,1.95879,1.95891,2114166.0
2008-02-12 20:39:00,1.95898,1.95916,1.95895,1.95895,3353736.0
2008-02-12 20:40:00,1.95901,1.95901,1.95874,1.95877,16237447.0
2008-02-12 20:41:00,1.95893,1.9593,1.95893,1.95927,7838595.0
2008-02-12 20:42:00,1.95926,1.95936,1.95926,1.95931,3796224.0
2008-02-12 20:43:00,1.95918,1.95953,1.95918,1.95953,8058137.0
2008-02-12 20:44:00,1.95961,1.95985,1.95956,1.95956,1234789.0
2008-02-12 20:45:00,1.95945,1.95978,1.95945,1.95978,2337426.0
2008-02-12 20:46:00,1.95979,1.9599,1.9597,1.95975,8856605.0
2008-02-12 20:47:00,1.95971,1.95971,1.95923,1.95949,14691999.0
2008-02-12 20:48:00,1.95964,1.95973,1.95953,1.9597,370745.0
2008-02-12 20:49:00,1.95969,1.95969,1.95895,1.95908,6815492.0
2008-02-12 20:50:00,1.9591,1.95912,1.95884,1.95884,2138058.0
2008-02-12 20:51:00,1.95885,1.95888,1.95867,1.95882,19538695.0
2008-02-12 20:52:00,1.95877,1.95878,1.95863,1.95878,8022239.0
2008-02-12 20:53:00,1.95881,1.95888,1.95876,1.95876,6302299.0
2008-02-12 20:54:00,1.959,1.95903,1.95884,1.95903,5955624.0
2008-02-12 20:55:00,1.95902,1.95925,1.95898,1.95925,972317.0
2008-02-12 20:56:00,1.95931,1.95941,1.95919,1.95923,10799725.0
2008-02-12 20:57:00,1.95926,1.95931,1.95918,1.95931,1656566.0
2008-02-12 20:58:00,1.95926,1.95926,1.95911,1.95918,8325084.0
2008-02-12 20:59:00,1.95913,1.95919,1.95871,1.95916,10598331.0
2008-02-12 21:00:00,1.95923,1.95947,1.9592,1.95947,9156531.0
2008-02-12 21:01:00,1.95946,1.95972,1.95815,1.95972,13865291.0
2008-02-12 21:02:00,1.95975,1.95996,1.95937,1.95996,3022852.0
2008-02-12 21:03:00,1.95996,1.96,1.95988,1.95996,1772026.0
2008-02-12 21:04:00,1.95995,1.95995,1.95967,1.95972,1242310.0
2008-02-12 21:05:00,1.95984,1.96,1.95983,1.96,2616249.0
2008-02-12 21:06:00,1.9599,1.96012,1.95979,1.96012,4305036.0
2008-02-12 21:07:00,1.96015,1.96063,1.96015,1.96063,6151989.0
2008-02-12 21:08:00,1.96071,1.96092,1.9606,1.9606,7641812.0
2008-02-12 21:09:00,1.96062,1.96103,1.96062,1.96103,3835023.0
2008-02-12 21:10:00,1.96092,1.96092,1.96047,1.96047,9599138.0
2008-02-12 21:11:00,1.96039,1.96104,1.96039,1.96104,1375285.0
2008-02-12 21:12:00,1.96104,1.96104,1.96079,1.96088,16078316.0
2008-02-12 21:13:00,1.96086,1.96093,1.9607,1.9607,15385365.0
2008-02-12 21:14:00,1.96077,1.96087,1.96054,1.96087,15873279.0
2008-02-12 21:15:00,1.96083,1.96083,1.96027,1.96027,11242638.0
2008-02-12 21:16:00,1.96048,1.96054,1.96045,1.96047,3578928.0
2008-02-12 21:17:00,1.96043,1.96043,1.96023,1.96023,1396751.0
2008-02-12 21:18:00,1.96029,1.9605,1.96029,1.96044,11230533.0
2008-02-12 21:19:00,1.96049,1.96061,1.96048,1.96061,13721513.0
2008-02-12 21:20:00,1.96068,1.96108,1.96068,1.96108,11484274.0
2008-02-12 21:21:00,1.96111,1.96123,1.96101,1.96101,10724863.0
2008-02-12 21:22:00,1.96101,1.96101,1.96081,1.96084,5544033.0
2008-02-12 21:23:00,1.96088,1.96107,1.9608,1.96107,3718836.0
2008-02-12 21:24:00,1.96115,1.96121,1.9611,1.96118,12983916.0
2008-02-12 21:25:00,1.96093,1.96093,1.96059,1.96076,14469184.0
2008-02-12 21:26:00,1.96088,1.96096,1.96064,1.96072,17690032.0
2008-02-12 21:27:00,1.96059,1.96062,1.96015,1.96062,7228946.0
2008-02-12 21:28:00,1.96051,1.96068,1.96023,1.96023,8939855.0
2008-02-12 21:29:00,1.96038,1.96078,1.96038,1.96078,12316683.0
2008-02-12 21:30:00,1.96084,1.96091,1.96066,1.96066,11017777.0
2008-02-12 21:31:00,1.96121,1.96194,1.96121,1.96194,2186579.0
2008-02-12 21:32:00,1.96196,1.96196,1.96179,1.96188,21197994.0
2008-02-12 21:33:00,1.96205,1.96228,1.96196,1.96228,6433071.0
2008-02-12 21:34:00,1.96221,1.96261,1.96221,1.96261,3961054.0
2008-02-12 21:35:00,1.96252,1.96259,1.96245,1.96245,3666786.0
2008-02-12 21:36:00,1.96257,1.96282,1.96257,1.96282,2168074.0
2008-02-12 21:37:00,1.96287,1.96305,1.96287,1.963,5597287.0
2008-02-12 21:38:00,1.963,1.96325,1.963,1.9632,5908390.0
2008-02-12 21:39:00,1.96317,1.96319,1.96263,1.96297,13125288.0
2008-02-12 21:40:00,1.96307,1.96309,1.96296,1.96304,3535037.0
2008-02-12 21:41:00,1.96306,1.96333,1.96306,1.96333,21222352.0
2008-02-12 21:42:00,1.96348,1.96377,1.96348,1.96373,671641.0
2008-02-12 21:43:00,1.96396,1.96412,1.96388,1.96388,1325613.0
2008-02-12 21:44:00,1.96341,1.96361,1.96341,1.96357,3967691.0
2008-02-12 21:45:00,1.96359,1.96388,1.96359,1.96388,4449462.0
2008-02-12 21:46:00,1.96381,1.96383,1.96361,1.96377,15929007.0
2008-02-12 21:47:00,1.96365,1.96365,1.9633,1.96356,9063665.0
2008-02-12 21:48:00,1.9635,1.9635,1.96314,1.96314,10279542.0
2008-02-12 21:49:00,1.96309,1.96309,1.96288,1.96288,9070397.0
2008-02-12 21:50:00,1.96272,1.96287,1.96267,1.96278,10599089.0
2008-02-12 21:51:00,1.96289,1.96341,1.96289,1.96341,5659781.0
2008-02-12 21:52:00,1.96342,1.96364,1.9633,1.96364,4225747.0
2008-02-12 21:53:00,1.96374,1.96382,1.96358,1.96372,2562575.0
2008-02-12 21:54:00,1.96372,1.96393,1.96365,1.96375,7391729.0
2008-02-12 21:55:00,1.96375,1.9638,1.96362,1.96364,918716.0
2008-02-12 21:56:00,1.96356,1.96356,1.96341,1.96348,12795159.0
2008-02-12 21:57:00,1.96349,1.96374,1.96349,1.96359,16298802.0
2008-02-12 21:58:00,1.96359,1.96359,1.9634,1.96351,3063372.0
2008-02-12 21:59:00,1.96348,1.96352,1.96337,1.96352,3984119.0
2008-02-12 22:00:00,1.96328,1.96334,1.96309,1.96309,17521978.0
2008-02-12 22:01:00,1.96312,1.96312,1.96276,1.9628,7519627.0
2008-02-12 22:02:00,1.96265,1.96265,1.96237,1.96237,9321355.0
2008-02-12 22:03:00,1.96247,1.96259,1.96228,1.96259,2755017.0
2008-02-12 22:04:00,1.96246,1.96251,1.96227,1.96244,1543752.0
2008-02-12 22:05:00,1.96262,1.96262,1.96246,1.96258,17785401.0
2008-02-12 22:06:00,1.9626,1.96263,1.96236,1.96236,3067298.0
2008-02-12 22:07:00,1.96224,1.96232,1.96204,1.96204,5158582.0
2008-02-12 22:08:00,1.96201,1.96201,1.96176,1.96176,7481829.0
2008-02-12 22:09:00,1.96167,1.96213,1.96167,1.96213,5204683.0
2008-02-12 22:10:00,1.96202,1.96202,1.96162,1.96162,12948225.0
2008-02-12 22:11:00,1.96166,1.96182,1.96163,1.96175,7824158.0
2008-02-12 22:12:00,1.96164,1.96164,1.96149,1.96158,2300202.0
2008-02-12 22:13:00,1.96163,1.96163,1.96149,1.96149,3212823.0
2008-02-12 22:14:00,1.96154,1.96154,1.96142,1.96145,6260565.0
2008-02-12 22:15:00,1.96163,1.96178,1.96163,1.96174,13681679.0
2008-02-12 22:16:00,1.96162,1.96163,1.96153,1.96153,10407358.0
2008-02-12 22:17:00,1.96139,1.96151,1.96115,1.96151,4734487.0
2008-02-12 22:18:00,1.96159,1.96172,1.96155,1.96172,5756950.0
2008-02-12 22:19:00,1.96177,1.96177,1.96169,1.96169,1120408.0
2008-02-12 22:20:00,1.96155,1.96174,1.96155,1.96174,9796340.0
2008-02-12 22:21:00,1.96168,1.96168,1.96133,1.96133,8710392.0
2008-02-12 22:22:00,1.96147,1.96195,1.96147,1.96191,6413884.0
2008-02-12 22:23:00,1.962,1.96239,1.962,1.96239,5257276.0
2008-02-12 22:24:00,1.96244,1.96258,1.96244,1.96249,18797411.0
2008-02-12 22:25:00,1.96246,1.96251,1.96227,1.96251,23094266.0
2008-02-12 22:26:00,1.96253,1.96291,1.96253,1.96291,5120673.0
2008-02-12 22:27:00,1.96291,1.96328,1.96291,1.96328,3871089.0
2008-02-12 22:28:00,1.96341,1.96341,1.9633,1.96334,8903722.0
2008-02-12 22:29:00,1.96346,1.96375,1.96345,1.96375,4528904.0
2008-02-12 22:30:00,1.96335,1.96376,1.96335,1.96362,16974202.0
2008-02-12 22:31:00,1.96364,1.96369,1.96349,1.9636,7130454.0
2008-02-12 22:32:00,1.9636,1.9636,1.96344,1.96351,2128732.0
2008-02-12 22:33:00,1.9633,1.96354,1.96316,1.96327,3421550.0
2008-02-12 22:34:00,1.96351,1.96367,1.96294,1.96294,27278668.0
2008-02-12 22:35:00,1.96336,1.96347,1.9631,1.96347,7740901.0
2008-02-12 22:36:00,1.96348,1.96364,1.96337,1.96339,27403551.0
2008-02-12 22:37:00,1.9634,1.96345,1.96334,1.96345,2973557.0
2008-02-12 22:38:00,1.96341,1.96341,1.96314,1.96314,1839214.0
2008-02-12 22:39:00,1.96303,1.96322,1.96303,1.96308,2498366.0
2008-02-12 22:40:00,1.96296,1.96296,1.96279,1.96292,2546799.0
2008-02-12 22:41:00,1.96289,1.96319,1.96289,1.96319,21554247.0
2008-02-12 22:42:00,1.96311,1.96329,1.96311,1.96323,13302990.0
2008-02-12 22:43:00,1.96306,1.96337,1.96306,1.96318,7300494.0
2008-02-12 22:44:00,1.96319,1.96322,1.96301,1.96301,9263124.0
2008-02-12 22:45:00,1.963,1.96311,1.96299,1.96299,3329303.0
2008-02-12 22:46:00,1.96301,1.96312,1.9629,1.96312,14598067.0
2008-02-12 22:47:00,1.96323,1.96339,1.96301,1.96339,3273371.0
2008-02-12 22:48:00,1.96332,1.96333,1.96322,1.96332,5779100.0
2008-02-12 22:49:00,1.96314,1.96327,1.96297,1.96297,10901249.0
2008-02-12 22:50:00,1.96292,1.96292,1.9627,1.96271,3805592.0
2008-02-12 22:51:00,1.96285,1.96314,1.9628,1.96314,8848190.0
2008-02-12 22:52:00,1.96318,1.96336,1.96314,1.96336,2913023.0
2008-02-12 22:53:00,1.96343,1.96372,1.96329,1.9635,5539589.0
2008-02-12 22:54:00,1.96345,1.96364,1.96318,1.96337,10284098.0
2008-02-12 22:55:00,1.9631,1.96332,1.96292,1.96315,11079031.0
2008-02-12 22:56:00,1.96314,1.96315,1.96272,1.96272,3939745.0
2008-02-12 22:57:00,1.96314,1.96314,1.96276,1.96276,13688330.0
2008-02-12 22:58:00,1.96291,1.96291,1.96277,1.9629,8656874.0
2008-02-12 22:59:00,1.96274,1.96294,1.96268,1.96268,4747217.0
2008-02-12 23:00:00,1.96257,1.96328,1.96257,1.96328,7444212.0
2008-02-12 23:01:00,1.96334,1.96334,1.96307,1.96328,2400110.0
2008-02-12 23:02:00,1.9632,1.96322,1.96291,1.96291,4742443.0
2008-02-12 23:03:00,1.96291,1.96304,1.96287,1.96303,3577056.0
2008-02-12 23:04:00,1.96309,1.96335,1.96308,1.96335,4392427.0
2008-02-12 23:05:00,1.96335,1.96369,1.96335,1.96362,3966610.0
2008-02-12 23:06:00,1.9636,1.9636,1.96343,1.96348,10558285.0
2008-02-12 23:07:00,1.96351,1.96355,1.96341,1.96341,6196562.0
2008-02-12 23:08:00,1.96332,1.96332,1.96311,1.96326,6260143.0
2008-02-12 23:09:00,1.96322,1.96322,1.96274,1.96286,12240894.0
2008-02-12 23:10:00,1.96298,1.96306,1.96284,1.96306,1753773.0
2008-02-12 23:11:00,1.96306,1.96316,1.96306,1.96308,8630822.0
2008-02-12 23:12:00,1.96316,1.96349,1.96313,1.96349,4118685.0
2008-02-12 23:13:00,1.96346,1.96346,1.96324,1.96326,8183894.0
2008-02-12 23:14:00,1.96313,1.96347,1.96313,1.96319,6187023.0
2008-02-12 23:15:00,1.96314,1.96326,1.96303,1.96326,8127665.0
2008-02-12 23:16:00,1.96332,1.96336,1.96287,1.96287,23013874.0
2008-02-12 23:17:00,1.96301,1.96301,1.9629,1.96292,4762007.0
2008-02-12 23:18:00,1.96304,1.96328,1.96302,1.96312,4946719.0
2008-02-12 23:19:00,1.96318,1.96334,1.96315,1.96324,3359148.0
2008-02-12 23:20:00,1.96309,1.96312,1.96307,1.96307,2854082.0
2008-02-12 23:21:00,1.96323,1.96323,1.96297,1.96307,6459676.0
2008-02-12 23:22:00,1.96301,1.96321,1.96299,1.96321,11239028.0
2008-02-12 23:23:00,1.96323,1.96347,1.96323,1.9634,6129150.0
2008-02-12 23:24:00,1.96314,1.96344,1.96314,1.96344,3486485.0
2008-02-12 23:25:00,1.96364,1.96384,1.96364,1.96371,13181561.0
2008-02-12 23:26:00,1.96379,1.96394,1.96378,1.96394,2901885.0
2008-02-12 23:27:00,1.96389,1.96389,1.96368,1.96368,6824385.0
2008-02-12 23:28:00,1.96366,1.96389,1.96347,1.96389,14863334.0
2008-02-12 23:29:00,1.96372,1.96388,1.96363,1.96388,11798694.0
2008-02-12 23:30:00,1.964,1.96427,1.964,1.96427,8138644.0
2008-02-12 23:31:00,1.96424,1.96424,1.96409,1.96418,3456170.0
2008-02-12 23:32:00,1.96421,1.96444,1.96413,1.96444,3028518.0
2008-02-12 23:33:00,1.96432,1.96435,1.96417,1.96417,10080237.0
2008-02-12 23:34:00,1.96429,1.96435,1.96412,1.96435,4764633.0
2008-02-12 23:35:00,1.96437,1.96453,1.96437,1.96447,2531469.0
2008-02-12 23:36:00,1.96445,1.96445,1.96416,1.96416,6621848.0
2008-02-12 23:37:00,1.96417,1.96417,1.9638,1.9638,14233559.0
2008-02-12 23:38:00,1.96381,1.96389,1.96241,1.96361,8349084.0
2008-02-12 23:39:00,1.96341,1.96361,1.96319,1.96319,8153675.0
2008-02-12 23:40:00,1.96316,1.96339,1.96316,1.96316,12447659.0
2008-02-12 23:41:00,1.96315,1.96328,1.96309,1.96328,4304139.0
2008-02-12 23:42:00,1.96316,1.96328,1.96316,1.96316,29304620.0
2008-02-12 23:43:00,1.96305,1.96312,1.96286,1.96286,8678383.0
2008-02-12 23:44:00,1.96301,1.96314,1.96295,1.96295,4169217.0
2008-02-12 23:45:00,1.96312,1.96333,1.9631,1.96333,9288712.0
2008-02-12 23:46:00,1.96331,1.96339,1.96313,1.96322,6033896.0
2008-02-12 23:47:00,1.96315,1.96326,1.96306,1.96306,14253371.0
2008-02-12 23:48:00,1.96307,1.96315,1.96279,1.96303,9611044.0
2008-02-12 23:49:00,1.96306,1.96306,1.96285,1.96302,4865446.0
2008-02-12 23:50:00,1.96303,1.96303,1.96285,1.96285,7574520.0
2008-02-12 23:51:00,1.96282,1.96282,1.9624,1.9624,14742764.0
2008-02-12 23:52:00,1.96249,1.9625,1.96224,1.96243,4480039.0
2008-02-12 23:53:00,1.96248,1.96256,1.96244,1.96244,10508467.0
2008-02-12 23:54:00,1.96255,1.96257,1.96246,1.96256,1228543.0
2008-02-12 23:55:00,1.96242,1.96256,1.96209,1.96209,8945893.0
2008-02-12 23:56:00,1.96206,1.96224,1.96206,1.96224,5982952.0
2008-02-12 23:57:00,1.96222,1.96275,1.96221,1.9627,11839588.0
2008-02-12 23:58:00,1.96261,1.96271,1.96261,1.96266,13350828.0
2008-02-12 23:59:00,1.96263,1.96267,1.96251,1.96251,3595954.0
2008-02-13 00:00:00,1.96245,1.96245,1.96224,1.96224,3905179.0
2008-02-13 00:01:00,1.9624,1.96247,1.96218,1.96218,5771090.0
2008-02-13 00:02:00,1.96211,1.96218,1.96187,1.96218,10356690.0
2008-02-13 00:03:00,1.96226,1.96259,1.96226,1.96259,16458463.0
2008-02-13 00:04:00,1.96264,1.96264,1.96216,1.96216,18952331.0
2008-02-13 00:05:00,1.96203,1.9622,1.96197,1.96213,6663718.0
2008-02-13 00:06:00,1.96214,1.96214,1.96195,1.96204,3854636.0
2008-02-13 00:07:00,1.96187,1.96187,1.96172,1.96172,6493232.0
2008-02-13 00:08:00,1.96169,1.96169,1.96142,1.96146,5542147.0
2008-02-13 00:09:00,1.96143,1.96143,1.96101,1.96117,6435251.0
2008-02-13 00:10:00,1.96127,1.96127,1.96107,1.96109,2573015.0
2008-02-13 00:11:00,1.96105,1.96105,1.96079,1.96079,6341990.0
2008-02-13 00:12:00,1.96079,1.96079,1.9606,1.96063,2361757.0
2008-02-13 00:13:00,1.96056,1.96072,1.96043,1.96072,6412614.0
2008-02-13 00:14:00,1.96074,1.9609,1.96074,1.96088,6652697.0
2008-02-13 00:15:00,1.96095,1.96114,1.9607,1.96114,9931398.0
2008-02-13 00:16:00,1.96111,1.96127,1.96098,1.96106,7294776.0
2008-02-13 00:17:00,1.961,1.96106,1.96096,1.96097,1903221.0
2008-02-13 00:18:00,1.96098,1.96109,1.96074,1.96074,8600506.0
2008-02-13 00:19:00,1.96092,1.96146,1.96092,1.96146,4075053.0
2008-02-13 00:20:00,1.9616,1.96202,1.9616,1.96178,1293030.0
2008-02-13 00:21:00,1.96182,1.96182,1.9615,1.96159,5643087.0
2008-02-13 00:22:00,1.96147,1.9617,1.96013,1.96143,13040177.0
2008-02-13 00:24:00,1.96104,1.96124,1.96099,1.96124,2577421.0
2008-02-13 00:25:00,1.96132,1.9614,1.96125,1.96138,10673081.0
2008-02-13 00:26:00,1.96152,1.96162,1.96133,1.9614,4099591.0
2008-02-13 00:27:00,1.96117,1.96117,1.96067,1.96067,8048270.0
2008-02-13 00:28:00,1.96063,1.96105,1.96058,1.96058,13233177.0
2008-02-13 00:29:00,1.96099,1.96099,1.96042,1.96067,19265892.0
2008-02-13 00:30:00,1.96068,1.96075,1.96068,1.96075,11977442.0
2008-02-13 00:31:00,1.96069,1.9607,1.96031,1.96031,2898390.0
2008-02-13 00:32:00,1.96027,1.9603,1.96012,1.96029,2662808.0
2008-02-13 00:33:00,1.96019,1.96019,1.95994,1.96013,3262057.0
2008-02-13 00:34:00,1.96018,1.9604,1.96018,1.9604,18587805.0
2008-02-13 00:35:00,1.96038,1.96045,1.96031,1.96045,2902342.0
2008-02-13 00:36:00,1.96041,1.96053,1.96025,1.96053,3277093.0
2008-02-13 00:37:00,1.96059,1.9607,1.96059,1.96059,15134322.0
2008-02-13 00:38:00,1.96062,1.96077,1.96057,1.96072,9345747.0
2008-02-13 00:39:00,1.96068,1.96068,1.96022,1.96026,10468869.0
2008-02-13 00:40:00,1.96014,1.96014,1.95946,1.95946,18436771.0
2008-02-13 00:41:00,1.95935,1.95935,1.95882,1.95911,2853454.0
2008-02-13 00:42:00,1.95915,1.9599,1.95915,1.9599,6471813.0
2008-02-13 00:43:00,1.95988,1.95988,1.95947,1.95947,5031240.0
2008-02-13 00:44:00,1.95958,1.95973,1.95958,1.95968,4241931.0
2008-02-13 00:45:00,1.95983,1.95991,1.95974,1.95977,3590906.0
2008-02-13 00:46:00,1.95964,1.95964,1.95939,1.95958,11068650.0
2008-02-13 00:47:00,1.95957,1.95971,1.95951,1.95956,15333933.0
2008-02-13 00:48:00,1.95958,1.95971,1.95937,1.95971,10964360.0
2008-02-13 00:49:00,1.95974,1.95974,1.9594,1.9594,5040926.0
2008-02-13 00:50:00,1.95949,1.95966,1.95937,1.95966,6689670.0
2008-02-13 00:51:00,1.95967,1.9597,1.95948,1.95948,11031221.0
2008-02-13 00:52:00,1.95945,1.95956,1.95945,1.95956,27505776.0
2008-02-13 00:53:00,1.95946,1.95946,1.95902,1.95902,10144337.0
2008-02-13 00:54:00,1.95885,1.95885,1.95858,1.95883,11593214.0
2008-02-13 00:55:00,1.95884,1.95884,1.9586,1.95862,10705812.0
2008-02-13 00:56:00,1.95873,1.95877,1.9586,1.9586,8703604.0
2008-02-13 00:57:00,1.95863,1.95879,1.95863,1.95879,1900189.0
2008-02-13 00:58:00,1.95874,1.95897,1.95874,1.9589,13529611.0
2008-02-13 00:59:00,1.95888,1.95888,1.95819,1.95819,2073760.0
2008-02-13 01:00:00,1.95876,1.95882,1.95861,1.95878,13861180.0
2008-02-13 01:01:00,1.95878,1.95898,1.95861,1.95898,7934954.0
2008-02-13 01:02:00,1.95901,1.95918,1.95894,1.95918,6579537.0
2008-02-13 01:03:00,1.95907,1.95907,1.95878,1.95878,5040378.0
2008-02-13 01:04:00,1.95866,1.95866,1.95835,1.95842,2310219.0
2008-02-13 01:05:00,1.95843,1.95865,1.95802,1.95865,12454803.0
2008-02-13 01:06:00,1.95862,1.95875,1.95855,1.95875,6375602.0
2008-02-13 01:07:00,1.9587,1.95874,1.9587,1.9587,5838378.0
2008-02-13 01:08:00,1.95871,1.95883,1.95835,1.95883,10931099.0
2008-02-13 01:09:00,1.95868,1.95888,1.95865,1.95865,4436770.0
2008-02-13 01:10:00,1.95874,1.95887,1.95872,1.95886,6364646.0
2008-02-13 01:11:00,1.95893,1.95911,1.95891,1.95911,25925177.0
2008-02-13 01:12:00,1.95915,1.9595,1.95915,1.9595,1324773.0
2008-02-13 01:13:00,1.95945,1.95967,1.95945,1.95957,2719497.0
2008-02-13 01:14:00,1.9596,1.95971,1.9595,1.95954,12254282.0
2008-02-13 01:15:00,1.9595,1.95955,1.95938,1.95943,7398634.0
2008-02-13 01:16:00,1.95932,1.95937,1.95927,1.95937,9615361.0
2008-02-13 01:17:00,1.95943,1.95962,1.95912,1.95962,8580461.0
2008-02-13 01:18:00,1.95927,1.95983,1.95927,1.95957,8689328.0
2008-02-13 01:19:00,1.95953,1.95964,1.9593,1.9595,6785626.0
2008-02-13 01:20:00,1.95971,1.95999,1.95971,1.9599,16548953.0
2008-02-13 01:21:00,1.95999,1.95999,1.95928,1.95963,11267105.0
2008-02-13 01:22:00,1.95981,1.95997,1.95973,1.95973,2706974.0
2008-02-13 01:23:00,1.95978,1.96003,1.95978,1.95992,11318584.0
2008-02-13 01:24:00,1.95982,1.95984,1.95961,1.95961,13993851.0
2008-02-13 01:25:00,1.95942,1.95942,1.95916,1.95937,8777674.0
2008-02-13 01:26:00,1.95959,1.95975,1.95959,1.95967,4901954.0
2008-02-13 01:27:00,1.95955,1.95959,1.95938,1.95958,5964672.0
2008-02-13 01:28:00,1.95957,1.95978,1.95957,1.95963,7709147.0
2008-02-13 01:29:00,1.95936,1.9596,1.95936,1.95951,7029082.0
2008-02-13 01:30:00,1.95962,1.95973,1.95936,1.95967,6225843.0
2008-02-13 01:31:00,1.95972,1.95975,1.95968,1.95973,14456001.0
2008-02-13 01:32:00,1.95982,1.95989,1.95964,1.95983,4667645.0
2008-02-13 01:33:00,1.95959,1.95979,1.95959,1.95979,5077039.0
2008-02-13 01:34:00,1.95993,1.96013,1.95993,1.96012,16298779.0
2008-02-13 01:35:00,1.9602,1.96022,1.96013,1.96013,7739281.0
2008-02-13 01:36:00,1.9603,1.96071,1.96025,1.96071,5444473.0
2008-02-13 01:37:00,1.96067,1.96084,1.95928,1.95928,3765644.0
2008-02-13 01:38:00,1.96071,1.96071,1.96054,1.96071,10869636.0
2008-02-13 01:39:00,1.9608,1.96087,1.96058,1.96065,9600804.0
2008-02-13 01:40:00,1.96075,1.9608,1.96051,1.96051,5162502.0
2008-02-13 01:41:00,1.9603,1.96059,1.96017,1.96059,8380400.0
2008-02-13 01:42:00,1.96063,1.96063,1.96049,1.96054,24717822.0
2008-02-13 01:43:00,1.96064,1.96088,1.9606,1.96088,16556817.0
2008-02-13 01:44:00,1.96106,1.96139,1.96106,1.96134,4974537.0
2008-02-13 01:45:00,1.96132,1.96136,1.96125,1.96125,7154505.0
2008-02-13 01:46:00,1.96111,1.96121,1.96082,1.96082,5671896.0
2008-02-13 01:47:00,1.96077,1.96077,1.96053,1.96059,9518961.0
2008-02-13 01:48:00,1.96055,1.96069,1.96051,1.96051,4516810.0
2008-02-13 01:49:00,1.96032,1.96065,1.96032,1.96065,18697934.0
2008-02-13 01:50:00,1.96068,1.96078,1.96049,1.9605,3638096.0
2008-02-13 01:51:00,1.96058,1.96072,1.96058,1.96072,34091598.0
2008-02-13 01:52:00,1.96056,1.96081,1.96056,1.96075,6719035.0
2008-02-13 01:53:00,1.96063,1.96084,1.96043,1.96076,3356538.0
2008-02-13 01:54:00,1.9608,1.96085,1.96069,1.96081,3048557.0
2008-02-13 01:55:00,1.96082,1.96094,1.96067,1.96094,5034372.0
2008-02-13 01:56:00,1.96104,1.96121,1.96087,1.96087,8020101.0
2008-02-13 01:57:00,1.96084,1.96084,1.96042,1.96042,3726337.0
2008-02-13 01:58:00,1.96065,1.96077,1.96065,1.96066,13263316.0
2008-02-13 01:59:00,1.96066,1.9608,1.96065,1.9608,11415465.0
2008-02-13 02:00:00,1.96074,1.96074,1.9606,1.96068,11271195.0
2008-02-13 02:01:00,1.96066,1.96066,1.96047,1.96047,12823473.0
2008-02-13 02:02:00,1.96024,1.96046,1.96019,1.96029,4023252.0
2008-02-13 02:03:00,1.96023,1.96023,1.96001,1.96006,7722031.0
2008-02-13 02:04:00,1.96007,1.96007,1.95986,1.95986,5301570.0
2008-02-13 02:05:00,1.95983,1.95983,1.95956,1.95962,2829813.0
2008-02-13 02:06:00,1.95957,1.95959,1.95908,1.95917,3241779.0
2008-02-13 02:07:00,1.95934,1.95958,1.95934,1.95958,6746017.0
2008-02-13 02:08:00,1.95981,1.95993,1.95979,1.95979,34840674.0
2008-02-13 02:09:00,1.95973,1.95973,1.95954,1.95957,3620355.0
2008-02-13 02:10:00,1.95977,1.95998,1.95977,1.9598,19704853.0
2008-02-13 02:11:00,1.96003,1.96035,1.96003,1.96018,4499711.0
2008-02-13 02:12:00,1.96006,1.96006,1.95966,1.95976,9105567.0
2008-02-13 02:13:00,1.95974,1.95988,1.95967,1.95967,5709582.0
2008-02-13 02:14:00,1.95963,1.95963,1.95943,1.95943,6903894.0
2008-02-13 02:15:00,1.95937,1.95939,1.95924,1.95939,5337487.0
2008-02-13 02:16:00,1.95937,1.95937,1.95921,1.95921,17961398.0
2008-02-13 02:17:00,1.95911,1.95911,1.95896,1.959,26273196.0
2008-02-13 02:18:00,1.95901,1.95901,1.9588,1.95887,8377049.0
2008-02-13 02:19:00,1.95895,1.95911,1.95895,1.95897,5169738.0
2008-02-13 02:20:00,1.95882,1.95893,1.95865,1.95879,8979427.0
2008-02-13 02:21:00,1.95879,1.95893,1.95879,1.95887,11245225.0
2008-02-13 02:22:00,1.9573,1.95873,1.9573,1.95852,3786470.0
2008-02-13 02:23:00,1.95867,1.95885,1.95867,1.95885,5531313.0
2008-02-13 02:24:00,1.95882,1.9591,1.95882,1.9591,7877130.0
2008-02-13 02:25:00,1.95923,1.95927,1.95901,1.95901,15990169.0
2008-02-13 02:26:00,1.9591,1.95941,1.95896,1.95896,5004967.0
2008-02-13 02:27:00,1.95894,1.95894,1.95862,1.95867,4384823.0
2008-02-13 02:28:00,1.95853,1.95863,1.95849,1.95863,13272128.0
2008-02-13 02:29:00,1.95865,1.95886,1.95839,1.95886,6691578.0
2008-02-13 02:30:00,1.95885,1.95899,1.95869,1.95869,6716112.0
2008-02-13 02:31:00,1.95872,1.95873,1.95804,1.95873,8031198.0
2008-02-13 02:32:00,1.95887,1.95891,1.95874,1.95883,5713836.0
2008-02-13 02:33:00,1.95885,1.95888,1.95862,1.95862,4718408.0
2008-02-13 02:34:00,1.95858,1.95869,1.9583,1.9583,9714115.0
2008-02-13 02:35:00,1.95834,1.95849,1.9582,1.9582,14092499.0
2008-02-13 02:36:00,1.95807,1.95807,1.95762,1.95762,10503511.0
2008-02-13 02:37:00,1.95775,1.95801,1.95775,1.95793,2668548.0
2008-02-13 02:38:00,1.95791,1.95798,1.95766,1.95773,11577377.0
2008-02-13 02:39:00,1.95769,1.95819,1.95769,1.95819,16068506.0
2008-02-13 02:40:00,1.95833,1.95843,1.95822,1.95841,6759264.0
2008-02-13 02:41:00,1.95831,1.95833,1.9579,1.9579,9275542.0
2008-02-13 02:42:00,1.95841,1.95862,1.95819,1.95861,8273514.0
2008-02-13 02:43:00,1.95863,1.95863,1.95848,1.95855,9503222.0
2008-02-13 02:44:00,1.95852,1.95868,1.95834,1.95868,7588343.0
2008-02-13 02:45:00,1.95877,1.95893,1.95872,1.95882,13594722.0
2008-02-13 02:46:00,1.95871,1.95871,1.95839,1.95841,3001983.0
2008-02-13 02:47:00,1.95855,1.95867,1.95852,1.95867,1334651.0
2008-02-13 02:48:00,1.95876,1.95882,1.95868,1.95874,26760090.0
2008-02-13 02:49:00,1.95876,1.95897,1.95876,1.95897,6008351.0
2008-02-13 02:50:00,1.95893,1.95912,1.95888,1.95901,4250594.0
2008-02-13 02:51:00,1.95922,1.95922,1.95882,1.95908,10595230.0
2008-02-13 02:52:00,1.95905,1.9591,1.95895,1.95895,5688211.0
2008-02-13 02:53:00,1.9589,1.9589,1.9586,1.9586,6348938.0
2008-02-13 02:54:00,1.95846,1.95846,1.95777,1.95822,13617760.0
2008-02-13 02:55:00,1.95828,1.95849,1.95828,1.95849,2514936.0
2008-02-13 02:56:00,1.95842,1.95842,1.95826,1.95833,4767216.0
2008-02-13 02:57:00,1.95836,1.95845,1.95826,1.95826,6835171.0
2008-02-13 02:58:00,1.95829,1.95835,1.95814,1.9583,8636213.0
2008-02-13 02:59:00,1.95839,1.95875,1.95839,1.95859,14694350.0
2008-02-13 03:00:00,1.95822,1.95878,1.95822,1.95878,2268636.0
2008-02-13 03:01:00,1.95872,1.95887,1.95869,1.95869,14397798.0
2008-02-13 03:02:00,1.95865,1.95865,1.95843,1.95843,1770088.0
2008-02-13 03:03:00,1.95847,1.95859,1.95841,1.95855,8970938.0
2008-02-13 03:04:00,1.95854,1.95874,1.95854,1.95868,10077955.0
2008-02-13 03:05:00,1.95865,1.95878,1.95859,1.95859,10796436.0
2008-02-13 03:06:00,1.95855,1.95879,1.95855,1.95879,9534151.0
2008-02-13 03:07:00,1.95877,1.95883,1.95859,1.95859,28783775.0
2008-02-13 03:08:00,1.95848,1.95851,1.95833,1.9584,10752724.0
2008-02-13 03:09:00,1.95851,1.95851,1.95821,1.95824,6089824.0
2008-02-13 03:10:00,1.95814,1.95831,1.95814,1.95831,4664498.0
2008-02-13 03:11:00,1.95832,1.95883,1.95812,1.95883,10361331.0
2008-02-13 03:12:00,1.95882,1.95887,1.95864,1.95877,16489872.0
2008-02-13 03:13:00,1.95882,1.95882,1.95864,1.95873,11431013.0
2008-02-13 03:14:00,1.95872,1.95872,1.95831,1.95861,3352539.0
2008-02-13 03:15:00,1.95866,1.95887,1.95866,1.95872,4675336.0
2008-02-13 03:16:00,1.95849,1.95863,1.95849,1.95851,4613700.0
2008-02-13 03:17:00,1.9583,1.95841,1.95782,1.95841,5980239.0
2008-02-13 03:18:00,1.95868,1.95876,1.95861,1.95873,2835588.0
2008-02-13 03:19:00,1.95864,1.95864,1.9584,1.95846,19940267.0
2008-02-13 03:20:00,1.95853,1.95853,1.95821,1.95842,11284757.0
2008-02-13 03:21:00,1.95842,1.95854,1.95833,1.95847,9202190.0
2008-02-13 03:22:00,1.95846,1.95864,1.95846,1.95861,14094173.0
2008-02-13 03:23:00,1.95863,1.95863,1.95839,1.95844,3103602.0
2008-02-13 03:24:00,1.95851,1.95875,1.95851,1.95873,2936701.0
2008-02-13 03:25:00,1.95872,1.9588,1.95865,1.9588,20554914.0
2008-02-13 03:26:00,1.95889,1.95892,1.95839,1.95839,3096400.0
2008-02-13 03:27:00,1.95846,1.95854,1.95821,1.95854,2901294.0
2008-02-13 03:28:00,1.95858,1.95858,1.95839,1.95839,3006006.0
2008-02-13 03:29:00,1.9583,1.9583,1.95807,1.95822,11723053.0
2008-02-13 03:30:00,1.95832,1.95844,1.958,1.95832,17782806.0
2008-02-13 03:31:00,1.9578,1.95827,1.9578,1.95815,14136497.0
2008-02-13 03:32:00,1.9582,1.95833,1.95806,1.95833,7468700.0
2008-02-13 03:33:00,1.95841,1.95851,1.95834,1.95851,3732668.0
2008-02-13 03:34:00,1.95853,1.95874,1.95853,1.95872,10872041.0
2008-02-13 03:35:00,1.95862,1.95862,1.95836,1.95836,2604509.0
2008-02-13 03:36:00,1.95861,1.95867,1.95853,1.95853,7968756.0
2008-02-13 03:37:00,1.95847,1.95847,1.95689,1.95824,11984353.0
2008-02-13 03:38:00,1.95831,1.95839,1.95821,1.95828,6058065.0
2008-02-13 03:39:00,1.9582,1.95847,1.9582,1.95847,1200139.0
2008-02-13 03:40:00,1.95849,1.95849,1.95831,1.9584,3812737.0
2008-02-13 03:41:00,1.9583,1.95848,1.9583,1.95844,8050647.0
2008-02-13 03:42:00,1.95841,1.95841,1.95765,1.95765,1924583.0
2008-02-13 03:43:00,1.9576,1.95776,1.95739,1.95739,8044524.0
2008-02-13 03:44:00,1.95759,1.95824,1.95759,1.95824,10570941.0
2008-02-13 03:45:00,1.9583,1.95895,1.9583,1.95867,6662691.0
2008-02-13 03:46:00,1.95872,1.95881,1.95872,1.95877,6232497.0
2008-02-13 03:47:00,1.95883,1.9589,1.95875,1.95875,2289187.0
2008-02-13 03:48:00,1.95871,1.95881,1.95871,1.95881,5799717.0
2008-02-13 03:49:00,1.95876,1.95887,1.95862,1.95883,2687502.0
2008-02-13 03:50:00,1.95869,1.95882,1.95836,1.95882,6962296.0
2008-02-13 03:51:00,1.95897,1.95916,1.95897,1.95901,5798440.0
2008-02-13 03:52:00,1.95906,1.95912,1.95867,1.95884,6777196.0
2008-02-13 03:53:00,1.95889,1.95891,1.95878,1.95886,4032048.0
2008-02-13 03:54:00,1.95881,1.95903,1.95881,1.95895,6065094.0
2008-02-13 03:55:00,1.95903,1.95905,1.95894,1.95898,17943884.0
2008-02-13 03:56:00,1.9589,1.9589,1.95867,1.95877,17883801.0
2008-02-13 03:57:00,1.95878,1.95878,1.9583,1.9583,10898339.0
2008-02-13 03:58:00,1.95823,1.95837,1.95811,1.95837,6250502.0
2008-02-13 03:59:00,1.95822,1.9584,1.95822,1.9584,3920075.0
2008-02-13 04:00:00,1.95832,1.95834,1.95818,1.95833,3889622.0
2008-02-13 04:01:00,1.95837,1.95843,1.95832,1.95841,13216023.0
2008-02-13 04:02:00,1.95861,1.95869,1.95852,1.95852,10927169.0
2008-02-13 04:04:00,1.95835,1.95835,1.95795,1.95795,8608443.0
2008-02-13 04:05:00,1.95803,1.95808,1.95792,1.95808,1360512.0
2008-02-13 04:06:00,1.95808,1.95853,1.95808,1.95833,9623139.0
2008-02-13 04:07:00,1.95824,1.95825,1.95799,1.95825,4525751.0
2008-02-13 04:08:00,1.95821,1.95852,1.95818,1.95852,15299672.0
2008-02-13 04:09:00,1.95859,1.95859,1.95839,1.95843,7492847.0
2008-02-13 04:10:00,1.95839,1.95839,1.95813,1.95817,5166116.0
2008-02-13 04:11:00,1.9581,1.95819,1.95772,1.95819,9720891.0
2008-02-13 04:12:00,1.95835,1.95861,1.95835,1.9586,13279951.0
2008-02-13 04:13:00,1.9587,1.95886,1.95859,1.95886,6243039.0
2008-02-13 04:14:00,1.95891,1.95891,1.95837,1.95857,8447354.0
2008-02-13 04:15:00,1.95864,1.95884,1.95862,1.95863,4221563.0
2008-02-13 04:16:00,1.95861,1.95888,1.95861,1.95868,9260893.0
2008-02-13 04:17:00,1.95857,1.95857,1.95837,1.9584,30788632.0
2008-02-13 04:18:00,1.95863,1.95872,1.95838,1.95852,4578384.0
2008-02-13 04:19:00,1.95844,1.95846,1.95827,1.95842,11577064.0
2008-02-13 04:20:00,1.95844,1.95854,1.95838,1.95842,7545508.0
2008-02-13 04:21:00,1.95861,1.95877,1.95728,1.95877,7688631.0
2008-02-13 04:22:00,1.95875,1.95897,1.95875,1.95896,13991506.0
2008-02-13 04:23:00,1.95894,1.95924,1.95894,1.95924,6190379.0
2008-02-13 04:24:00,1.95925,1.95931,1.95916,1.95917,2584451.0
2008-02-13 04:25:00,1.95918,1.95919,1.95902,1.9591,4565574.0
2008-02-13 04:26:00,1.95901,1.95925,1.95901,1.95921,9778093.0
2008-02-13 04:27:00,1.95929,1.95929,1.95901,1.95928,2892291.0
2008-02-13 04:28:00,1.9593,1.95932,1.95917,1.95932,3391395.0
2008-02-13 04:29:00,1.95939,1.95947,1.9593,1.95947,7421706.0
2008-02-13 04:30:00,1.95939,1.95952,1.95939,1.9594,6872972.0
2008-02-13 04:31:00,1.95945,1.95961,1.95906,1.9596,15083555.0
2008-02-13 04:32:00,1.95981,1.95981,1.95952,1.95952,6440531.0
2008-02-13 04:33:00,1.95942,1.95942,1.95914,1.95942,3192393.0
2008-02-13 04:34:00,1.95948,1.96005,1.95948,1.96005,13073055.0
2008-02-13 04:35:00,1.96011,1.96072,1.96011,1.96051,3344030.0
2008-02-13 04:36:00,1.96076,1.96095,1.96076,1.96094,5942554.0
2008-02-13 04:37:00,1.961,1.96129,1.961,1.96115,10509658.0
2008-02-13 04:38:00,1.96124,1.96135,1.96111,1.96135,6480416.0
2008-02-13 04:39:00,1.9612,1.96128,1.96119,1.96126,2823865.0
2008-02-13 04:40:00,1.96141,1.96147,1.96134,1.96135,3610046.0
2008-02-13 04:41:00,1.96131,1.96147,1.96129,1.96144,4827008.0
2008-02-13 04:42:00,1.96137,1.96137,1.96115,1.96118,4551285.0
2008-02-13 04:43:00,1.96112,1.96132,1.96112,1.96115,21816167.0
2008-02-13 04:44:00,1.96122,1.96137,1.96122,1.96137,7435424.0
2008-02-13 04:45:00,1.96137,1.96138,1.96124,1.96132,5686078.0
2008-02-13 04:46:00,1.96127,1.96127,1.96098,1.96098,8242417.0
2008-02-13 04:47:00,1.96093,1.96097,1.96079,1.96097,4147718.0
2008-02-13 04:48:00,1.96103,1.96113,1.96103,1.96109,9355905.0
2008-02-13 04:49:00,1.96112,1.96118,1.961,1.96114,1633088.0
2008-02-13 04:50:00,1.96094,1.96097,1.96058,1.96093,12324702.0
2008-02-13 04:51:00,1.96097,1.96112,1.96092,1.96112,5985413.0
2008-02-13 04:52:00,1.96112,1.96117,1.96075,1.96093,5729069.0
2008-02-13 04:53:00,1.96101,1.96122,1.96101,1.96112,10893815.0
2008-02-13 04:54:00,1.96105,1.96107,1.96088,1.96088,4382511.0
2008-02-13 04:55:00,1.96092,1.96092,1.96079,1.96088,4724564.0
2008-02-13 04:56:00,1.96089,1.96095,1.96057,1.96057,3916627.0
2008-02-13 04:57:00,1.9604,1.96067,1.9604,1.96065,5184698.0
2008-02-13 04:58:00,1.96087,1.96087,1.96076,1.96079,2314027.0
2008-02-13 04:59:00,1.96076,1.96077,1.96039,1.96039,7640576.0
2008-02-13 05:00:00,1.9604,1.96053,1.96033,1.96034,5028298.0
2008-02-13 05:01:00,1.96053,1.96053,1.96045,1.96051,8531463.0
2008-02-13 05:02:00,1.96025,1.9606,1.96025,1.9606,14898050.0
2008-02-13 05:03:00,1.96026,1.96084,1.96026,1.96084,4056574.0
2008-02-13 05:04:00,1.96084,1.96099,1.96082,1.96099,11465416.0
2008-02-13 05:05:00,1.96111,1.96121,1.96078,1.96106,10476874.0
2008-02-13 05:06:00,1.96109,1.96128,1.96085,1.96101,6122443.0
2008-02-13 05:07:00,1.96106,1.96123,1.96101,1.96101,2689772.0
2008-02-13 05:08:00,1.961,1.96118,1.961,1.96116,8193528.0
2008-02-13 05:09:00,1.96102,1.96108,1.96098,1.96098,4150951.0
2008-02-13 05:10:00,1.96095,1.96105,1.96085,1.96085,10874063.0
2008-02-13 05:11:00,1.96092,1.96092,1.96072,1.96074,5321944.0
2008-02-13 05:12:00,1.96079,1.96095,1.96062,1.96095,3451101.0
2008-02-13 05:13:00,1.96093,1.96107,1.96087,1.96107,15079091.0
2008-02-13 05:14:00,1.96104,1.96105,1.96082,1.96082,3037686.0
2008-02-13 05:15:00,1.96081,1.96099,1.9608,1.9608,9265902.0
2008-02-13 05:16:00,1.96069,1.96069,1.96006,1.96006,7908672.0
2008-02-13 05:17:00,1.96025,1.96025,1.95997,1.95997,13948821.0
2008-02-13 05:18:00,1.96004,1.96004,1.95965,1.9598,21421435.0
2008-02-13 05:19:00,1.95998,1.96034,1.95998,1.96034,2829150.0
2008-02-13 05:20:00,1.96036,1.96036,1.96001,1.96001,2577761.0
2008-02-13 05:21:00,1.96026,1.96035,1.96026,1.96035,27145608.0
2008-02-13 05:22:00,1.96042,1.96049,1.96038,1.96049,3203228.0
2008-02-13 05:24:00,1.96049,1.96049,1.9602,1.9603,7720059.0
2008-02-13 05:25:00,1.95992,1.96061,1.95992,1.9604,29026035.0
2008-02-13 05:26:00,1.96025,1.96079,1.96025,1.96079,3381647.0
2008-02-13 05:27:00,1.96085,1.96085,1.96046,1.96046,2258843.0
2008-02-13 05:28:00,1.96033,1.96033,1.96019,1.96033,7382953.0
2008-02-13 05:29:00,1.96031,1.96048,1.96008,1.96008,18161996.0
2008-02-13 05:30:00,1.96047,1.96056,1.96035,1.96056,5015397.0
2008-02-13 05:31:00,1.9605,1.96055,1.96046,1.96046,8420390.0
2008-02-13 05:32:00,1.96046,1.96058,1.96046,1.96048,3679042.0
2008-02-13 05:33:00,1.96048,1.96048,1.96029,1.96029,4928464.0
2008-02-13 05:34:00,1.96035,1.96036,1.96018,1.96036,24066554.0
2008-02-13 05:35:00,1.96025,1.96036,1.96019,1.96033,19864115.0
2008-02-13 05:36:00,1.96032,1.96032,1.96004,1.96007,4843184.0
2008-02-13 05:37:00,1.96002,1.96007,1.95965,1.95965,6822557.0
2008-02-13 05:38:00,1.95946,1.95957,1.95929,1.95951,8793933.0
2008-02-13 05:39:00,1.95953,1.95982,1.95949,1.95982,10480730.0
2008-02-13 05:40:00,1.96012,1.96019,1.96012,1.96019,1210729.0
2008-02-13 05:41:00,1.96008,1.96019,1.95999,1.96,5679146.0
2008-02-13 05:42:00,1.96003,1.96039,1.96003,1.96026,4721738.0
2008-02-13 05:43:00,1.96028,1.96028,1.96004,1.96004,11489688.0
2008-02-13 05:44:00,1.96014,1.96023,1.96014,1.96022,14357938.0
2008-02-13 05:45:00,1.96014,1.96027,1.96014,1.96027,6101916.0
2008-02-13 05:46:00,1.9602,1.96025,1.9602,1.9602,3219584.0
2008-02-13 05:47:00,1.96017,1.96017,1.96002,1.96002,2244975.0
2008-02-13 05:48:00,1.95998,1.95998,1.95981,1.95987,8512848.0
2008-02-13 05:49:00,1.95989,1.95999,1.95981,1.95996,13387330.0
2008-02-13 05:50:00,1.96001,1.96003,1.95985,1.96003,5706891.0
2008-02-13 05:51:00,1.96007,1.96007,1.95987,1.95998,6911621.0
2008-02-13 05:52:00,1.95993,1.95993,1.95974,1.95987,5711449.0
2008-02-13 05:53:00,1.9599,1.95993,1.95981,1.95989,3043256.0
2008-02-13 05:54:00,1.95985,1.95985,1.95966,1.95976,17837129.0
2008-02-13 05:55:00,1.95958,1.95958,1.95938,1.95938,1710908.0
2008-02-13 05:56:00,1.95937,1.95937,1.95911,1.95936,2701793.0
2008-02-13 05:57:00,1.95933,1.95944,1.95925,1.95941,8507216.0
2008-02-13 05:58:00,1.95949,1.95949,1.95932,1.95938,7746601.0
2008-02-13 05:59:00,1.9593,1.95946,1.9593,1.95945,17062986.0
2008-02-13 06:00:00,1.95954,1.95954,1.95945,1.95946,3969433.0
2008-02-13 06:01:00,1.95941,1.95956,1.9593,1.95956,3209400.0
2008-02-13 06:02:00,1.95952,1.95952,1.95912,1.95917,16196760.0
2008-02-13 06:03:00,1.95937,1.95958,1.95936,1.95958,13825133.0
2008-02-13 06:04:00,1.9597,1.95973,1.95953,1.95955,842086.0
2008-02-13 06:06:00,1.95949,1.95975,1.95933,1.95933,2489389.0
2008-02-13 06:07:00,1.95931,1.95933,1.95916,1.95933,4070263.0
2008-02-13 06:08:00,1.95942,1.95943,1.95899,1.95899,5662047.0
2008-02-13 06:09:00,1.95899,1.95901,1.95881,1.95884,11221908.0
2008-02-13 06:10:00,1.95889,1.9589,1.95874,1.95875,9770977.0
2008-02-13 06:11:00,1.95887,1.9591,1.95887,1.9591,10997690.0
2008-02-13 06:12:00,1.95922,1.95937,1.95922,1.95932,8279587.0
2008-02-13 06:13:00,1.95929,1.95929,1.95911,1.95911,14351190.0
2008-02-13 06:14:00,1.95907,1.95907,1.95889,1.95889,4696003.0
2008-02-13 06:15:00,1.9588,1.9588,1.95858,1.95858,3701895.0
2008-02-13 06:16:00,1.95891,1.95891,1.9586,1.9586,1459446.0
2008-02-13 06:17:00,1.95839,1.95854,1.95836,1.95854,713980.0
2008-02-13 06:18:00,1.95868,1.95891,1.95868,1.95883,19835827.0
2008-02-13 06:19:00,1.95879,1.95887,1.9587,1.95887,3257800.0
2008-02-13 06:20:00,1.95888,1.95892,1.9585,1.95892,13580222.0
2008-02-13 06:21:00,1.95889,1.95889,1.95859,1.95859,5670240.0
2008-02-13 06:22:00,1.95859,1.95895,1.95859,1.95895,5361902.0
2008-02-13 06:23:00,1.95897,1.95918,1.95897,1.95918,2213225.0
2008-02-13 06:24:00,1.95909,1.95909,1.95888,1.95888,3412551.0
2008-02-13 06:25:00,1.95906,1.95932,1.95906,1.95929,4260572.0
2008-02-13 06:26:00,1.95955,1.95987,1.95953,1.95987,6556331.0
2008-02-13 06:27:00,1.95988,1.95988,1.95969,1.95981,23018780.0
2008-02-13 06:28:00,1.95976,1.95976,1.95941,1.95972,2216278.0
2008-02-13 06:29:00,1.95938,1.95985,1.95938,1.95985,10841068.0
2008-02-13 06:30:00,1.95987,1.95987,1.95972,1.95972,12812527.0
2008-02-13 06:31:00,1.95954,1.95975,1.95953,1.95953,9344471.0
2008-02-13 06:32:00,1.95958,1.95977,1.95946,1.95977,7786456.0
2008-02-13 06:33:00,1.95962,1.95962,1.9592,1.95922,16158231.0
2008-02-13 06:34:00,1.95923,1.95947,1.95923,1.95947,15914194.0
2008-02-13 06:35:00,1.95957,1.95983,1.95956,1.95983,12411736.0
2008-02-13 06:36:00,1.95983,1.95983,1.95968,1.95968,4012555.0
2008-02-13 06:37:00,1.95965,1.95974,1.95963,1.95965,5329263.0
2008-02-13 06:38:00,1.95947,1.95951,1.95936,1.95936,10484762.0
2008-02-13 06:39:00,1.95933,1.95942,1.95924,1.95924,10713940.0
2008-02-13 06:40:00,1.95927,1.95931,1.95914,1.95925,14743217.0
2008-02-13 06:41:00,1.95917,1.95927,1.95906,1.95927,10321232.0
2008-02-13 06:42:00,1.95926,1.95947,1.95921,1.95921,1546277.0
2008-02-13 06:43:00,1.95919,1.95919,1.9589,1.9589,3383687.0
2008-02-13 06:44:00,1.95875,1.95925,1.95875,1.95922,12339632.0
2008-02-13 06:45:00,1.95925,1.95941,1.95922,1.95941,14648652.0
2008-02-13 06:46:00,1.95936,1.9596,1.95936,1.9596,15862836.0
2008-02-13 06:47:00,1.95963,1.95965,1.95931,1.95939,16150997.0
2008-02-13 06:48:00,1.95942,1.95972,1.95942,1.95962,1506833.0
2008-02-13 06:49:00,1.95968,1.95973,1.95959,1.95966,9539988.0
2008-02-13 06:50:00,1.95968,1.95971,1.95941,1.95941,4088509.0
2008-02-13 06:51:00,1.95941,1.95972,1.95936,1.95972,6953421.0
2008-02-13 06:52:00,1.95985,1.95985,1.9595,1.95958,6199103.0
2008-02-13 06:53:00,1.95958,1.95958,1.95938,1.95956,4359088.0
2008-02-13 06:54:00,1.95963,1.95967,1.95952,1.95952,2801124.0
2008-02-13 06:55:00,1.95928,1.95932,1.9591,1.95927,1231963.0
2008-02-13 06:56:00,1.95938,1.95953,1.95938,1.95949,1710780.0
2008-02-13 06:57:00,1.95944,1.95944,1.95884,1.95941,2777589.0
2008-02-13 06:58:00,1.95958,1.95977,1.95815,1.9594,12619726.0
2008-02-13 06:59:00,1.95947,1.95952,1.95933,1.95952,8693185.0
2008-02-13 07:00:00,1.95968,1.95993,1.95943,1.95993,10097496.0
2008-02-13 07:01:00,1.95994,1.95995,1.9598,1.9598,8886723.0
2008-02-13 07:02:00,1.95972,1.95972,1.95948,1.95962,1769457.0
2008-02-13 07:03:00,1.95961,1.95962,1.95938,1.95957,10405363.0
2008-02-13 07:04:00,1.95949,1.95949,1.95924,1.95941,949994.0
2008-02-13 07:05:00,1.95945,1.95945,1.95925,1.95934,6335771.0
2008-02-13 07:06:00,1.95921,1.95952,1.95921,1.95952,6028599.0
2008-02-13 07:07:00,1.95955,1.95966,1.9595,1.95956,7589632.0
2008-02-13 07:08:00,1.95946,1.95955,1.95917,1.95917,18234901.0
2008-02-13 07:09:00,1.95922,1.95945,1.95922,1.95945,444669.0
2008-02-13 07:10:00,1.95954,1.95961,1.95916,1.95961,7345071.0
2008-02-13 07:11:00,1.95958,1.95973,1.95958,1.95969,337317.0
2008-02-13 07:12:00,1.95961,1.95991,1.9594,1.95991,13663164.0
2008-02-13 07:13:00,1.95997,1.96005,1.95988,1.95999,8493100.0
2008-02-13 07:14:00,1.96003,1.96027,1.96,1.96027,2357703.0
2008-02-13 07:15:00,1.96017,1.96017,1.95984,1.96005,1134187.0
2008-02-13 07:16:00,1.96023,1.96027,1.96009,1.96009,8616484.0
2008-02-13 07:18:00,1.96038,1.96061,1.96026,1.96026,8302719.0
2008-02-13 07:19:00,1.96011,1.96024,1.96011,1.96024,15718729.0
2008-02-13 07:20:00,1.96006,1.96014,1.95991,1.96009,3090716.0
2008-02-13 07:21:00,1.96014,1.9602,1.95993,1.96008,2055181.0
2008-02-13 07:22:00,1.95999,1.95999,1.95932,1.95932,17360086.0
2008-02-13 07:23:00,1.95942,1.95958,1.95942,1.95956,5713155.0
2008-02-13 07:24:00,1.95963,1.95963,1.95939,1.95939,23341226.0
2008-02-13 07:25:00,1.95942,1.9597,1.95932,1.9597,5866039.0
2008-02-13 07:26:00,1.95978,1.95995,1.95971,1.95971,27993497.0
2008-02-13 07:27:00,1.9596,1.95985,1.95937,1.95985,29713509.0
2008-02-13 07:28:00,1.9599,1.9599,1.95932,1.95945,1512134.0
2008-02-13 07:30:00,1.95945,1.95954,1.95931,1.95932,11101405.0
2008-02-13 07:31:00,1.95925,1.95925,1.95892,1.95892,3507660.0
2008-02-13 07:32:00,1.95888,1.95888,1.95874,1.95875,3716890.0
2008-02-13 07:33:00,1.95884,1.95906,1.95884,1.95906,1423504.0
2008-02-13 07:34:00,1.95909,1.95909,1.95902,1.95906,5224802.0
2008-02-13 07:35:00,1.959,1.95906,1.95894,1.95894,9269230.0
2008-02-13 07:36:00,1.95894,1.95911,1.95855,1.95909,7149100.0
2008-02-13 07:37:00,1.95908,1.95908,1.95888,1.95888,11225272.0
2008-02-13 07:38:00,1.95877,1.95877,1.95841,1.95841,2313424.0
2008-02-13 07:39:00,1.95862,1.95871,1.95855,1.9586,1217797.0
2008-02-13 07:40:00,1.95867,1.95897,1.95867,1.95887,18954503.0
2008-02-13 07:41:00,1.95883,1.95916,1.95853,1.95916,16979349.0
2008-02-13 07:42:00,1.95914,1.95914,1.95874,1.95874,6744083.0
2008-02-13 07:43:00,1.95874,1.95945,1.95874,1.95945,22807375.0
2008-02-13 07:44:00,1.95951,1.95966,1.95934,1.95934,1746155.0
2008-02-13 07:45:00,1.95905,1.95907,1.9588,1.95905,12544655.0
2008-02-13 07:46:00,1.95917,1.9596,1.95917,1.95958,2236232.0
2008-02-13 07:47:00,1.95956,1.9596,1.95943,1.95952,4512055.0
2008-02-13 07:48:00,1.95962,1.95966,1.95957,1.95957,5801458.0
2008-02-13 07:49:00,1.9595,1.95953,1.95924,1.95924,4175188.0
2008-02-13 07:50:00,1.95913,1.95913,1.95884,1.95884,21004727.0
2008-02-13 07:51:00,1.95866,1.95876,1.95859,1.95876,7328281.0
2008-02-13 07:52:00,1.95856,1.95861,1.95854,1.95854,8215291.0
2008-02-13 07:53:00,1.95855,1.95868,1.95855,1.95863,10618017.0
2008-02-13 07:54:00,1.95879,1.95894,1.95877,1.95888,12470534.0
2008-02-13 07:55:00,1.95888,1.95903,1.95878,1.95903,5555906.0
2008-02-13 07:56:00,1.95903,1.95906,1.95884,1.95903,14593826.0
2008-02-13 07:57:00,1.95908,1.95908,1.95888,1.9589,9317577.0
2008-02-13 07:58:00,1.95872,1.95894,1.95869,1.95894,11764266.0
2008-02-13 07:59:00,1.95887,1.959,1.95868,1.95868,3291327.0
2008-02-13 08:00:00,1.95849,1.95849,1.9583,1.95848,3633593.0
2008-02-13 08:01:00,1.95856,1.95867,1.95852,1.95852,3987756.0
2008-02-13 08:02:00,1.95843,1.95843,1.95831,1.95841,4349653.0
2008-02-13 08:03:00,1.95853,1.95878,1.95853,1.95878,9630113.0
2008-02-13 08:04:00,1.95866,1.95866,1.9583,1.95847,2731061.0
2008-02-13 08:05:00,1.95862,1.95881,1.95862,1.95874,6973783.0
2008-02-13 08:06:00,1.95861,1.95861,1.95792,1.95792,6369100.0
2008-02-13 08:07:00,1.95788,1.95788,1.95768,1.95768,7268429.0
2008-02-13 08:08:00,1.95764,1.95764,1.95705,1.95715,12875800.0
2008-02-13 08:09:00,1.95712,1.95734,1.95706,1.95734,1524388.0
2008-02-13 08:10:00,1.95731,1.95731,1.95704,1.95704,12401847.0
2008-02-13 08:11:00,1.95704,1.9574,1.95704,1.9574,4606141.0
2008-02-13 08:12:00,1.95744,1.95757,1.95737,1.95745,5593399.0
2008-02-13 08:13:00,1.95749,1.95756,1.95739,1.95756,4726170.0
2008-02-13 08:14:00,1.95751,1.95751,1.95711,1.95711,7388572.0
2008-02-13 08:15:00,1.95703,1.95703,1.95634,1.95634,3405187.0
2008-02-13 08:16:00,1.95621,1.95635,1.95602,1.95635,5757921.0
2008-02-13 08:17:00,1.95642,1.95643,1.95604,1.95632,2102881.0
2008-02-13 08:18:00,1.95632,1.95634,1.95617,1.95617,2004748.0
2008-02-13 08:19:00,1.95603,1.95603,1.9558,1.9558,1585852.0
2008-02-13 08:20:00,1.95575,1.95575,1.95562,1.95562,3494827.0
2008-02-13 08:21:00,1.95564,1.95573,1.95564,1.95567,9768438.0
2008-02-13 08:22:00,1.95595,1.95633,1.95595,1.95612,1119630.0
2008-02-13 08:23:00,1.95605,1.95605,1.95547,1.95578,3595237.0
2008-02-13 08:24:00,1.95586,1.95611,1.95586,1.95611,3386341.0
2008-02-13 08:25:00,1.95605,1.95618,1.95568,1.95618,15838323.0
2008-02-13 08:26:00,1.95615,1.95615,1.95596,1.95596,7872849.0
2008-02-13 08:27:00,1.956,1.956,1.95576,1.95576,14580162.0
2008-02-13 08:28:00,1.95579,1.95584,1.95572,1.95574,5776107.0
2008-02-13 08:29:00,1.95578,1.95578,1.95558,1.9556,12203469.0
2008-02-13 08:30:00,1.95568,1.95601,1.95568,1.95601,8569119.0
2008-02-13 08:31:00,1.956,1.95608,1.95597,1.95605,6504770.0
2008-02-13 08:32:00,1.95609,1.9563,1.95605,1.95605,1651739.0
2008-02-13 08:33:00,1.95587,1.95618,1.95587,1.95618,3346337.0
2008-02-13 08:34:00,1.95623,1.9563,1.95616,1.95621,2396676.0
2008-02-13 08:35:00,1.95614,1.95619,1.95554,1.95577,49735864.0
2008-02-13 08:36:00,1.95589,1.95672,1.95589,1.95672,2471574.0
2008-02-13 08:37:00,1.95683,1.95691,1.95675,1.95675,8640528.0
2008-02-13 08:38:00,1.95676,1.95681,1.95664,1.9568,4677367.0
2008-02-13 08:39:00,1.95687,1.95728,1.95685,1.95728,8431250.0
2008-02-13 08:40:00,1.95742,1.95771,1.95742,1.95771,4940595.0
2008-02-13 08:41:00,1.95792,1.95798,1.95782,1.95798,4229797.0
2008-02-13 08:42:00,1.95792,1.95826,1.95785,1.95785,8111758.0
2008-02-13 08:43:00,1.95789,1.95798,1.95783,1.95798,2226558.0
2008-02-13 08:44:00,1.95787,1.95835,1.95787,1.95833,3035263.0
2008-02-13 08:45:00,1.95835,1.95853,1.95835,1.95838,3929620.0
2008-02-13 08:46:00,1.9583,1.95859,1.9583,1.95852,31373669.0
2008-02-13 08:47:00,1.95861,1.95891,1.95861,1.95887,9574208.0
2008-02-13 08:48:00,1.95881,1.959,1.95878,1.95895,5318791.0
2008-02-13 08:49:00,1.95883,1.95883,1.95841,1.95841,3716008.0
2008-02-13 08:50:00,1.95829,1.95847,1.95829,1.95847,15944259.0
2008-02-13 08:51:00,1.95858,1.95864,1.9585,1.95853,2382660.0
2008-02-13 08:52:00,1.95854,1.95854,1.95844,1.95846,11402462.0
2008-02-13 08:53:00,1.95845,1.95849,1.95821,1.95825,6544838.0
2008-02-13 08:54:00,1.95833,1.95852,1.95833,1.95852,2854469.0
2008-02-13 08:55:00,1.95858,1.95865,1.95858,1.95859,11240714.0
2008-02-13 08:56:00,1.95843,1.95845,1.95781,1.95781,6440351.0
2008-02-13 08:57:00,1.95766,1.95766,1.95692,1.957,22429347.0
2008-02-13 08:58:00,1.957,1.95727,1.957,1.95726,3889501.0
2008-02-13 08:59:00,1.95727,1.9573,1.95716,1.95716,3022752.0
2008-02-13 09:00:00,1.95701,1.95701,1.95642,1.95642,6155543.0
2008-02-13 09:01:00,1.95633,1.95633,1.95578,1.95578,8605509.0
2008-02-13 09:02:00,1.95573,1.95575,1.95546,1.95559,8456193.0
2008-02-13 09:03:00,1.95552,1.95552,1.95521,1.95521,2025769.0
2008-02-13 09:04:00,1.95509,1.95509,1.95482,1.955,9609060.0
2008-02-13 09:05:00,1.95516,1.95563,1.95516,1.95563,6367077.0
2008-02-13 09:06:00,1.95578,1.956,1.95578,1.95584,1825446.0
2008-02-13 09:07:00,1.95598,1.95613,1.95598,1.95613,4671726.0
2008-02-13 09:08:00,1.95614,1.95667,1.95614,1.95667,8809707.0
2008-02-13 09:09:00,1.95682,1.95693,1.95671,1.95693,8219254.0
2008-02-13 09:10:00,1.95695,1.95698,1.95678,1.95678,14213258.0
2008-02-13 09:11:00,1.95656,1.95656,1.95641,1.95641,8985682.0
2008-02-13 09:12:00,1.95659,1.95661,1.95634,1.95634,1905387.0
2008-02-13 09:13:00,1.95611,1.95617,1.95598,1.9561,5640763.0
2008-02-13 09:14:00,1.95632,1.95648,1.95629,1.95643,7919072.0
2008-02-13 09:15:00,1.95635,1.95642,1.95618,1.95632,9262951.0
2008-02-13 09:16:00,1.95635,1.95667,1.95623,1.95667,5231325.0
2008-02-13 09:17:00,1.95682,1.95704,1.95682,1.95696,3480324.0
2008-02-13 09:18:00,1.95697,1.95747,1.95665,1.95747,43225239.0
2008-02-13 09:19:00,1.95752,1.9577,1.95746,1.9577,2958100.0
2008-02-13 09:20:00,1.95776,1.95787,1.95776,1.95787,10202620.0
2008-02-13 09:21:00,1.95783,1.95813,1.95783,1.95813,8113016.0
2008-02-13 09:22:00,1.95817,1.95845,1.95817,1.95841,3171721.0
2008-02-13 09:23:00,1.95823,1.95849,1.95823,1.95835,19593083.0
2008-02-13 09:24:00,1.95833,1.95833,1.95794,1.95794,6349068.0
2008-02-13 09:25:00,1.95808,1.95808,1.95756,1.95756,7277339.0
2008-02-13 09:26:00,1.95756,1.95756,1.9574,1.95756,3122651.0
2008-02-13 09:27:00,1.95754,1.95754,1.95731,1.9574,10114337.0
2008-02-13 09:28:00,1.95737,1.9574,1.95596,1.95737,1600950.0
2008-02-13 09:29:00,1.95739,1.95781,1.95739,1.95752,3503500.0
2008-02-13 09:30:00,1.95743,1.95743,1.95718,1.95731,2478571.0
2008-02-13 09:31:00,1.95731,1.95731,1.95708,1.95713,5649188.0
2008-02-13 09:32:00,1.95716,1.9575,1.9571,1.9575,12060078.0
2008-02-13 09:33:00,1.95756,1.95773,1.95745,1.95773,388254.0
2008-02-13 09:34:00,1.95761,1.95761,1.95723,1.95728,683592.0
2008-02-13 09:35:00,1.95713,1.95713,1.95701,1.95701,4409042.0
2008-02-13 09:36:00,1.95684,1.95686,1.95672,1.95686,21046597.0
2008-02-13 09:37:00,1.95684,1.95766,1.95684,1.95766,6425969.0
2008-02-13 09:38:00,1.95776,1.95803,1.95775,1.95803,4411507.0
2008-02-13 09:39:00,1.95815,1.95887,1.95815,1.95887,3257368.0
2008-02-13 09:40:00,1.95898,1.95934,1.95898,1.95927,2917020.0
2008-02-13 09:41:00,1.9595,1.95979,1.95942,1.95979,12377942.0
2008-02-13 09:42:00,1.95972,1.95972,1.95939,1.95947,1115544.0
2008-02-13 09:43:00,1.95964,1.96,1.95964,1.96,4912995.0
2008-02-13 09:44:00,1.96006,1.96022,1.96,1.96007,8104320.0
2008-02-13 09:45:00,1.95999,1.96007,1.95988,1.95995,5451441.0
2008-02-13 09:46:00,1.95986,1.95993,1.95975,1.95975,4362485.0
2008-02-13 09:47:00,1.95965,1.95968,1.9595,1.9595,15833552.0
2008-02-13 09:48:00,1.95944,1.95949,1.95928,1.95949,35563357.0
2008-02-13 09:49:00,1.95947,1.95959,1.95932,1.95932,17171774.0
2008-02-13 09:50:00,1.95919,1.9592,1.95863,1.95863,3466078.0
2008-02-13 09:51:00,1.95871,1.9593,1.95871,1.9593,11940050.0
2008-02-13 09:52:00,1.95937,1.95945,1.95921,1.95935,7768987.0
2008-02-13 09:53:00,1.95949,1.95979,1.95936,1.95979,6550713.0
2008-02-13 09:54:00,1.95986,1.96026,1.95986,1.95986,12710705.0
2008-02-13 09:55:00,1.95961,1.95961,1.95925,1.95935,6933122.0
2008-02-13 09:56:00,1.95929,1.95949,1.95929,1.95932,8868189.0
2008-02-13 09:57:00,1.95906,1.95911,1.95891,1.95891,5591352.0
2008-02-13 09:58:00,1.9588,1.95902,1.9588,1.95901,2589359.0
2008-02-13 09:59:00,1.9589,1.9589,1.95871,1.95879,9003676.0
2008-02-13 10:00:00,1.95885,1.95905,1.95885,1.95905,7529015.0
2008-02-13 10:01:00,1.95915,1.95957,1.95915,1.95916,3650447.0
2008-02-13 10:02:00,1.95939,1.95993,1.95939,1.95993,5206007.0
2008-02-13 10:03:00,1.95988,1.96004,1.9598,1.96004,2416236.0
2008-02-13 10:04:00,1.96026,1.96048,1.96021,1.96048,11179156.0
2008-02-13 10:05:00,1.96054,1.96068,1.96054,1.96058,5141945.0
2008-02-13 10:06:00,1.96045,1.96066,1.96045,1.96066,2531825.0
2008-02-13 10:07:00,1.96073,1.96093,1.96073,1.96074,14086051.0
2008-02-13 10:08:00,1.96052,1.96063,1.9605,1.9605,4435943.0
2008-02-13 10:09:00,1.96039,1.96056,1.96013,1.96056,1816283.0
2008-02-13 10:10:00,1.96077,1.96095,1.96069,1.96085,5152895.0
2008-02-13 10:11:00,1.96079,1.96079,1.95898,1.9603,4262672.0
2008-02-13 10:12:00,1.96018,1.96018,1.95954,1.95954,21499185.0
2008-02-13 10:13:00,1.95944,1.95974,1.95944,1.95974,1561174.0
2008-02-13 10:14:00,1.95999,1.96022,1.95999,1.96022,6532397.0
2008-02-13 10:15:00,1.96024,1.96027,1.95998,1.96009,6968863.0
2008-02-13 10:16:00,1.96004,1.96004,1.9597,1.95975,14044709.0
2008-02-13 10:17:00,1.95969,1.95969,1.95949,1.95951,11568643.0
2008-02-13 10:18:00,1.95958,1.95975,1.95958,1.95962,8398012.0
2008-02-13 10:19:00,1.95951,1.95951,1.95922,1.95949,10112724.0
2008-02-13 10:20:00,1.95955,1.95959,1.95935,1.95935,2172520.0
2008-02-13 10:21:00,1.95918,1.95963,1.95918,1.95963,17862292.0
2008-02-13 10:22:00,1.95948,1.95982,1.95948,1.95982,4712003.0
2008-02-13 10:23:00,1.95996,1.96025,1.95995,1.96018,14669456.0
2008-02-13 10:24:00,1.9601,1.9601,1.95992,1.95996,8304607.0
2008-02-13 10:25:00,1.96002,1.96021,1.95991,1.96021,1477310.0
2008-02-13 10:26:00,1.96028,1.96048,1.96022,1.96048,3422070.0
2008-02-13 10:27:00,1.9606,1.9606,1.96031,1.96032,28187435.0
2008-02-13 10:28:00,1.96036,1.9605,1.96028,1.9605,3194999.0
2008-02-13 10:29:00,1.9605,1.96061,1.96039,1.96039,10911524.0
2008-02-13 10:30:00,1.96025,1.96025,1.95959,1.95959,22634911.0
2008-02-13 10:31:00,1.95967,1.95967,1.95918,1.95918,19681218.0
2008-02-13 10:32:00,1.9592,1.9599,1.9592,1.9599,4053912.0
2008-02-13 10:33:00,1.95992,1.96007,1.95989,1.95997,1258790.0
2008-02-13 10:34:00,1.96011,1.96034,1.96011,1.96015,2436411.0
2008-02-13 10:35:00,1.95994,1.95994,1.95966,1.95966,3651356.0
2008-02-13 10:36:00,1.95962,1.95963,1.95954,1.9596,4561278.0
2008-02-13 10:37:00,1.95958,1.95964,1.95955,1.95955,7577087.0
2008-02-13 10:38:00,1.95952,1.95952,1.95925,1.95927,2723810.0
2008-02-13 10:39:00,1.95922,1.95922,1.95895,1.95897,546153.0
2008-02-13 10:40:00,1.95894,1.95894,1.95859,1.95867,5959447.0
2008-02-13 10:41:00,1.95865,1.95865,1.95833,1.9584,14622380.0
2008-02-13 10:42:00,1.95838,1.95838,1.95816,1.95816,5736822.0
2008-02-13 10:43:00,1.95813,1.95813,1.95788,1.95788,5578185.0
2008-02-13 10:44:00,1.95791,1.95791,1.95759,1.95759,8859805.0
2008-02-13 10:45:00,1.95756,1.95756,1.95719,1.95728,20258842.0
2008-02-13 10:46:00,1.95718,1.95724,1.95701,1.95701,4926825.0
2008-02-13 10:47:00,1.95705,1.95705,1.95682,1.95682,8374181.0
2008-02-13 10:48:00,1.95683,1.95683,1.95658,1.95667,1480379.0
2008-02-13 10:49:00,1.95658,1.95658,1.95627,1.95627,6178591.0
2008-02-13 10:50:00,1.95626,1.95626,1.9561,1.9561,1694091.0
2008-02-13 10:51:00,1.95611,1.95617,1.95604,1.95614,4779670.0
2008-02-13 10:52:00,1.95607,1.95648,1.95607,1.95648,6890879.0
2008-02-13 10:53:00,1.95642,1.95674,1.95642,1.95674,14464775.0
2008-02-13 10:54:00,1.95676,1.95708,1.95671,1.95708,21471047.0
2008-02-13 10:55:00,1.95709,1.95733,1.95686,1.95733,4663696.0
2008-02-13 10:56:00,1.95732,1.95759,1.95729,1.95759,3272707.0
2008-02-13 10:57:00,1.9576,1.9579,1.9576,1.9579,7586142.0
2008-02-13 10:58:00,1.95793,1.95808,1.95791,1.95808,1013166.0
2008-02-13 10:59:00,1.95808,1.95838,1.95808,1.95838,7799645.0
2008-02-13 11:00:00,1.9583,1.95869,1.9583,1.95867,5229309.0
2008-02-13 11:01:00,1.95868,1.95915,1.95865,1.95915,2798437.0
2008-02-13 11:02:00,1.95905,1.95928,1.95905,1.95913,1419556.0
2008-02-13 11:03:00,1.95903,1.95903,1.95893,1.95893,3181383.0
2008-02-13 11:04:00,1.95905,1.95913,1.95895,1.95895,8541208.0
2008-02-13 11:05:00,1.95881,1.95881,1.95839,1.95839,948335.0
2008-02-13 11:06:00,1.95865,1.95927,1.95865,1.95918,1692922.0
2008-02-13 11:07:00,1.95933,1.95964,1.95933,1.95942,9082803.0
2008-02-13 11:08:00,1.95931,1.95931,1.95912,1.95925,5537060.0
2008-02-13 11:09:00,1.95937,1.95966,1.95926,1.95966,17007410.0
2008-02-13 11:10:00,1.95965,1.95965,1.95916,1.95916,912342.0
2008-02-13 11:11:00,1.95927,1.95931,1.95918,1.95927,1117431.0
2008-02-13 11:12:00,1.95918,1.95931,1.95903,1.95903,983466.0
2008-02-13 11:13:00,1.95905,1.95917,1.95905,1.95915,2247518.0
2008-02-13 11:14:00,1.95913,1.95921,1.959,1.959,18757830.0
2008-02-13 11:15:00,1.959,1.95908,1.95888,1.95903,7311734.0
2008-02-13 11:16:00,1.95908,1.95919,1.95903,1.95919,4372849.0
2008-02-13 11:17:00,1.95915,1.95915,1.95894,1.95894,5045802.0
2008-02-13 11:18:00,1.95894,1.95901,1.95894,1.95895,1011026.0
2008-02-13 11:19:00,1.95901,1.95901,1.95894,1.95894,3528313.0
2008-02-13 11:20:00,1.9589,1.95892,1.9587,1.95883,19376042.0
2008-02-13 11:21:00,1.95891,1.95902,1.95884,1.95902,3278456.0
2008-02-13 11:22:00,1.95916,1.95926,1.95908,1.95926,30732809.0
2008-02-13 11:23:00,1.95938,1.95957,1.95938,1.95946,6707513.0
2008-02-13 11:24:00,1.95962,1.9597,1.95956,1.95967,12304138.0
2008-02-13 11:25:00,1.95977,1.95984,1.9597,1.95972,926492.0
2008-02-13 11:26:00,1.95977,1.95978,1.95964,1.95964,18330020.0
2008-02-13 11:27:00,1.95969,1.95969,1.95939,1.95939,6152052.0
2008-02-13 11:28:00,1.95921,1.95933,1.95914,1.95914,5484175.0
2008-02-13 11:29:00,1.95911,1.9593,1.9591,1.9592,1958225.0
2008-02-13 11:30:00,1.95929,1.9596,1.95923,1.9596,32910011.0
2008-02-13 11:31:00,1.95959,1.95978,1.95956,1.95978,16919297.0
2008-02-13 11:32:00,1.95983,1.96031,1.95978,1.96031,2054051.0
2008-02-13 11:33:00,1.96032,1.96042,1.96019,1.96042,7123079.0
2008-02-13 11:34:00,1.96038,1.9606,1.96038,1.96058,8857617.0
2008-02-13 11:35:00,1.96072,1.96086,1.96069,1.96086,6840527.0
2008-02-13 11:36:00,1.96084,1.96103,1.96084,1.96101,5045574.0
2008-02-13 11:37:00,1.96096,1.96131,1.96096,1.96131,2124511.0
2008-02-13 11:38:00,1.96148,1.96173,1.96148,1.96164,1862339.0
2008-02-13 11:39:00,1.96175,1.96224,1.96157,1.96224,2878492.0
2008-02-13 11:40:00,1.96219,1.96219,1.96213,1.96213,2290683.0
2008-02-13 11:41:00,1.96216,1.96227,1.96212,1.96212,1514166.0
2008-02-13 11:42:00,1.96196,1.96199,1.96177,1.96177,6367264.0
2008-02-13 11:43:00,1.96187,1.96199,1.96178,1.96198,4132508.0
2008-02-13 11:44:00,1.96196,1.96198,1.96182,1.96182,25625931.0
2008-02-13 11:45:00,1.96179,1.96179,1.96139,1.96154,4695031.0
2008-02-13 11:46:00,1.96136,1.96136,1.96103,1.96104,5479681.0
2008-02-13 11:47:00,1.96105,1.96112,1.96092,1.96112,5851002.0
2008-02-13 11:48:00,1.96112,1.9613,1.96101,1.9613,9254034.0
2008-02-13 11:49:00,1.96128,1.96128,1.96105,1.96105,1658003.0
2008-02-13 11:50:00,1.96114,1.96127,1.96081,1.96081,7249274.0
2008-02-13 11:51:00,1.96085,1.96085,1.96037,1.96037,1714730.0
2008-02-13 11:52:00,1.96031,1.96031,1.95982,1.95982,6510039.0
2008-02-13 11:53:00,1.95991,1.95991,1.95975,1.95975,5699403.0
2008-02-13 11:54:00,1.95973,1.95973,1.95949,1.95949,4233156.0
2008-02-13 11:55:00,1.95958,1.95982,1.95958,1.9596,10971768.0
2008-02-13 11:56:00,1.95948,1.95948,1.95899,1.95899,3881316.0
2008-02-13 11:57:00,1.9589,1.9589,1.95849,1.95885,13272183.0
2008-02-13 11:58:00,1.95893,1.95918,1.95885,1.95918,2276269.0
2008-02-13 11:59:00,1.95919,1.95968,1.95919,1.95968,16680322.0
2008-02-13 12:00:00,1.95979,1.96002,1.95978,1.95994,11735812.0
2008-02-13 12:01:00,1.95988,1.96,1.95972,1.95974,22207492.0
2008-02-13 12:02:00,1.95979,1.95982,1.95956,1.95956,950526.0
2008-02-13 12:03:00,1.95946,1.95946,1.95928,1.95935,1207009.0
2008-02-13 12:04:00,1.95945,1.95965,1.95945,1.95965,14083648.0
2008-02-13 12:05:00,1.95962,1.95962,1.95925,1.95947,1853072.0
2008-02-13 12:06:00,1.95935,1.95935,1.95908,1.95918,488264.0
2008-02-13 12:07:00,1.95908,1.95934,1.95908,1.95934,2324957.0
2008-02-13 12:08:00,1.95941,1.95967,1.95941,1.95967,7732037.0
2008-02-13 12:09:00,1.95969,1.95979,1.95929,1.95978,7525535.0
2008-02-13 12:10:00,1.95978,1.95978,1.95937,1.95937,6949664.0
2008-02-13 12:11:00,1.95947,1.95977,1.95947,1.95977,13283778.0
2008-02-13 12:12:00,1.9598,1.96027,1.9598,1.96023,12930675.0
2008-02-13 12:13:00,1.96036,1.9607,1.96036,1.9607,4365303.0
2008-02-13 12:14:00,1.96061,1.96092,1.96061,1.96071,5911183.0
2008-02-13 12:15:00,1.96067,1.96091,1.96067,1.96075,7948987.0
2008-02-13 12:16:00,1.9609,1.96133,1.9609,1.96133,17514434.0
2008-02-13 12:17:00,1.96159,1.96175,1.96131,1.96165,10718703.0
2008-02-13 12:18:00,1.96168,1.96189,1.96161,1.96189,6111336.0
2008-02-13 12:19:00,1.96191,1.96196,1.96171,1.96171,15811554.0
2008-02-13 12:20:00,1.9617,1.96178,1.96159,1.96169,1095425.0
2008-02-13 12:21:00,1.96172,1.96174,1.96161,1.96173,513089.0
2008-02-13 12:22:00,1.96167,1.96167,1.96135,1.9615,4092531.0
2008-02-13 12:23:00,1.96152,1.96152,1.96122,1.96122,20068365.0
2008-02-13 12:24:00,1.96126,1.96177,1.96126,1.96177,7815421.0
2008-02-13 12:25:00,1.96177,1.96177,1.96158,1.96172,1613791.0
2008-02-13 12:26:00,1.96138,1.96209,1.96138,1.96209,2529577.0
2008-02-13 12:27:00,1.96192,1.96198,1.96165,1.96165,6148480.0
2008-02-13 12:28:00,1.96162,1.96169,1.96129,1.96129,32259613.0
2008-02-13 12:29:00,1.96114,1.96138,1.96114,1.96138,2091768.0
2008-02-13 12:30:00,1.96129,1.96203,1.96129,1.96203,3736603.0
2008-02-13 12:31:00,1.96205,1.96205,1.96187,1.96187,7132095.0
2008-02-13 12:32:00,1.96171,1.96171,1.96121,1.9617,1055511.0
2008-02-13 12:33:00,1.96168,1.96205,1.96168,1.96205,5744466.0
2008-02-13 12:34:00,1.96197,1.96223,1.96191,1.96223,17062193.0
2008-02-13 12:35:00,1.96244,1.96267,1.96244,1.96259,3668625.0
2008-02-13 12:36:00,1.96257,1.96266,1.96237,1.96266,4262173.0
2008-02-13 12:37:00,1.96272,1.96385,1.96272,1.96385,32802755.0
2008-02-13 12:38:00,1.96407,1.9643,1.96406,1.96415,34857654.0
2008-02-13 12:39:00,1.96422,1.96449,1.96417,1.96449,5173233.0
2008-02-13 12:40:00,1.96461,1.96522,1.96461,1.96487,8567485.0
2008-02-13 12:41:00,1.96476,1.96476,1.9644,1.96444,3501152.0
2008-02-13 12:42:00,1.96426,1.96426,1.964,1.964,4566980.0
2008-02-13 12:43:00,1.96395,1.9641,1.96383,1.9641,4370563.0
2008-02-13 12:44:00,1.96408,1.96408,1.96375,1.96375,4864654.0
2008-02-13 12:45:00,1.96352,1.96377,1.96352,1.96373,12627253.0
2008-02-13 12:46:00,1.96367,1.96367,1.96341,1.96352,1110210.0
2008-02-13 12:47:00,1.96334,1.96335,1.96317,1.96335,41392986.0
2008-02-13 12:48:00,1.96339,1.9638,1.96339,1.9638,9979746.0
2008-02-13 12:49:00,1.96372,1.9642,1.96372,1.9642,7312685.0
2008-02-13 12:50:00,1.96414,1.96414,1.96398,1.96407,2432575.0
2008-02-13 12:51:00,1.96414,1.96436,1.96414,1.96423,4824553.0
2008-02-13 12:52:00,1.96416,1.96416,1.96395,1.9641,14008176.0
2008-02-13 12:53:00,1.96423,1.96427,1.96389,1.96389,6655996.0
2008-02-13 12:54:00,1.96397,1.96397,1.96363,1.96378,5426842.0
2008-02-13 12:55:00,1.96372,1.96372,1.96347,1.9637,6074614.0
2008-02-13 12:56:00,1.96383,1.96406,1.96383,1.96387,4170791.0
2008-02-13 12:57:00,1.96396,1.96405,1.96388,1.96404,4610506.0
2008-02-13 12:58:00,1.96395,1.96432,1.96395,1.96418,4417831.0
2008-02-13 12:59:00,1.96412,1.96418,1.96405,1.96418,4537786.0
2008-02-13 13:00:00,1.96422,1.96427,1.96413,1.96422,52615162.0
2008-02-13 13:01:00,1.96413,1.96413,1.96399,1.96399,7314203.0
2008-02-13 13:02:00,1.96415,1.96415,1.96387,1.96403,3704992.0
2008-02-13 13:03:00,1.96394,1.96415,1.96394,1.96404,10132955.0
2008-02-13 13:04:00,1.96398,1.96413,1.96398,1.96413,22527439.0
2008-02-13 13:05:00,1.96406,1.96406,1.96374,1.96374,2246007.0
2008-02-13 13:06:00,1.96355,1.96355,1.9631,1.9631,33644256.0
2008-02-13 13:07:00,1.96306,1.96307,1.96265,1.9628,10000716.0
2008-02-13 13:08:00,1.96278,1.96288,1.96274,1.96288,3621267.0
2008-02-13 13:09:00,1.96299,1.96318,1.96299,1.96299,1445895.0
2008-02-13 13:10:00,1.96274,1.96274,1.96244,1.96263,1727797.0
2008-02-13 13:11:00,1.96253,1.96253,1.96234,1.96236,16584393.0
2008-02-13 13:12:00,1.96236,1.96277,1.96236,1.96277,459974.0
2008-02-13 13:13:00,1.96283,1.96294,1.96272,1.96278,14752016.0
2008-02-13 13:14:00,1.96281,1.96321,1.96281,1.96321,9938115.0
2008-02-13 13:15:00,1.96318,1.96352,1.96318,1.9635,15751020.0
2008-02-13 13:16:00,1.96347,1.96351,1.96335,1.96347,76072762.0
2008-02-13 13:17:00,1.96342,1.96343,1.96325,1.96325,10005354.0
2008-02-13 13:18:00,1.96306,1.96316,1.96306,1.96311,2904635.0
2008-02-13 13:19:00,1.96319,1.96353,1.96319,1.96344,6209236.0
2008-02-13 13:20:00,1.96332,1.96334,1.9632,1.96331,5036545.0
2008-02-13 13:21:00,1.96325,1.9638,1.96325,1.96373,7911928.0
2008-02-13 13:22:00,1.96362,1.96362,1.96303,1.96303,11468767.0
2008-02-13 13:23:00,1.96296,1.96296,1.96275,1.96276,11403188.0
2008-02-13 13:24:00,1.96269,1.96278,1.96251,1.96251,10365097.0
2008-02-13 13:25:00,1.96248,1.96248,1.96221,1.9623,11222015.0
2008-02-13 13:26:00,1.96225,1.96225,1.96198,1.96198,4726134.0
2008-02-13 13:27:00,1.96196,1.96196,1.96153,1.96155,11371163.0
2008-02-13 13:28:00,1.96158,1.96182,1.9613,1.96182,6443997.0
2008-02-13 13:29:00,1.96182,1.96203,1.9618,1.96202,7362602.0
2008-02-13 13:30:00,1.96188,1.96188,1.96164,1.96165,1686863.0
2008-02-13 13:31:00,1.9616,1.9616,1.9614,1.9614,39277902.0
2008-02-13 13:32:00,1.96138,1.96138,1.96108,1.96117,2775353.0
2008-02-13 13:33:00,1.96109,1.96109,1.96089,1.96089,2549703.0
2008-02-13 13:34:00,1.96084,1.96084,1.9605,1.9605,1044899.0
2008-02-13 13:35:00,1.96025,1.96028,1.96009,1.96018,6411789.0
2008-02-13 13:36:00,1.96001,1.96014,1.96001,1.96006,1604737.0
2008-02-13 13:37:00,1.96006,1.96056,1.96006,1.96056,4334803.0
2008-02-13 13:38:00,1.96067,1.96091,1.96063,1.96091,3705575.0
2008-02-13 13:39:00,1.96087,1.96108,1.96087,1.96097,4243198.0
2008-02-13 13:40:00,1.96117,1.96136,1.96117,1.96136,41444022.0
2008-02-13 13:41:00,1.96144,1.96173,1.96144,1.96173,5763957.0
2008-02-13 13:42:00,1.96176,1.96194,1.96166,1.96191,5738130.0
2008-02-13 13:43:00,1.96194,1.9622,1.9619,1.9622,2255145.0
2008-02-13 13:44:00,1.96237,1.96237,1.96211,1.96211,3728553.0
2008-02-13 13:45:00,1.9621,1.96213,1.962,1.96205,8419823.0
2008-02-13 13:46:00,1.96185,1.96185,1.96165,1.96178,12582878.0
2008-02-13 13:47:00,1.96178,1.96178,1.96164,1.96175,1589516.0
2008-02-13 13:48:00,1.96182,1.96251,1.96182,1.96251,4496136.0
2008-02-13 13:49:00,1.96241,1.96267,1.96241,1.96247,8370014.0
2008-02-13 13:50:00,1.96237,1.96247,1.9621,1.9621,5361234.0
2008-02-13 13:51:00,1.96203,1.96213,1.96193,1.96213,2097940.0
2008-02-13 13:52:00,1.9623,1.96232,1.96199,1.96199,1953371.0
2008-02-13 13:53:00,1.96192,1.96194,1.96172,1.96189,9509407.0
2008-02-13 13:54:00,1.96201,1.96244,1.96201,1.96244,12330529.0
2008-02-13 13:55:00,1.96245,1.96245,1.96221,1.96233,44156244.0
2008-02-13 13:56:00,1.96217,1.96238,1.96217,1.9622,2560542.0
2008-02-13 13:57:00,1.96235,1.96236,1.96222,1.96222,9234500.0
2008-02-13 13:58:00,1.96212,1.96215,1.96199,1.96215,35025915.0
2008-02-13 13:59:00,1.96224,1.96233,1.96212,1.96233,14285038.0
2008-02-13 14:00:00,1.9623,1.9623,1.96195,1.96212,1932463.0
2008-02-13 14:01:00,1.9622,1.96228,1.9621,1.96218,22997748.0
2008-02-13 14:02:00,1.96217,1.96217,1.96138,1.96138,12066540.0
2008-02-13 14:03:00,1.96152,1.96157,1.96125,1.96125,6687272.0
2008-02-13 14:04:00,1.96096,1.96103,1.96087,1.96088,2281755.0
2008-02-13 14:05:00,1.9608,1.96082,1.96055,1.96055,1442656.0
2008-02-13 14:06:00,1.96033,1.96053,1.96029,1.96033,5092510.0
2008-02-13 14:07:00,1.96045,1.96072,1.96045,1.96072,50091160.0
2008-02-13 14:08:00,1.9606,1.9606,1.96014,1.96014,6026578.0
2008-02-13 14:09:00,1.96006,1.96022,1.96006,1.96016,7552020.0
2008-02-13 14:10:00,1.96004,1.96018,1.96002,1.96014,5561408.0
2008-02-13 14:11:00,1.95995,1.96001,1.95993,1.96,1902723.0
2008-02-13 14:12:00,1.96001,1.9602,1.95994,1.96019,9376008.0
2008-02-13 14:13:00,1.96012,1.96021,1.96002,1.96004,6049541.0
2008-02-13 14:14:00,1.96005,1.96019,1.96005,1.96019,816799.0
2008-02-13 14:15:00,1.96024,1.96041,1.96024,1.96041,19274570.0
2008-02-13 14:16:00,1.96035,1.96044,1.96014,1.96035,4467370.0
2008-02-13 14:17:00,1.96028,1.96034,1.9599,1.96018,8245363.0
2008-02-13 14:18:00,1.96019,1.96019,1.96009,1.96017,1680078.0
2008-02-13 14:19:00,1.96008,1.96026,1.96008,1.96019,1706354.0
2008-02-13 14:20:00,1.96024,1.96053,1.96024,1.96053,7202016.0
2008-02-13 14:21:00,1.96054,1.96054,1.96038,1.96053,6204755.0
2008-02-13 14:22:00,1.96053,1.96071,1.96047,1.96068,5002349.0
2008-02-13 14:23:00,1.96064,1.96064,1.96045,1.96048,4920336.0
2008-02-13 14:24:00,1.96041,1.96041,1.96012,1.96012,18341168.0
2008-02-13 14:25:00,1.96006,1.96032,1.95953,1.95953,6326873.0
2008-02-13 14:26:00,1.9599,1.95999,1.9597,1.9597,22161426.0
2008-02-13 14:27:00,1.9598,1.96009,1.9598,1.9598,4145659.0
2008-02-13 14:28:00,1.96009,1.9601,1.9597,1.9597,8842251.0
2008-02-13 14:29:00,1.95971,1.95992,1.9597,1.9597,5897506.0
2008-02-13 14:30:00,1.95966,1.95981,1.95962,1.95968,3588798.0
2008-02-13 14:31:00,1.95963,1.95963,1.95894,1.95894,10674413.0
2008-02-13 14:32:00,1.95909,1.95935,1.95909,1.95934,30814502.0
2008-02-13 14:33:00,1.9593,1.95935,1.95912,1.95935,5334531.0
2008-02-13 14:34:00,1.95937,1.95955,1.95916,1.95916,4434165.0
2008-02-13 14:35:00,1.95912,1.95912,1.95894,1.95897,974483.0
2008-02-13 14:36:00,1.95896,1.95906,1.95892,1.95901,2637989.0
2008-02-13 14:37:00,1.95897,1.95915,1.95897,1.95915,2064358.0
2008-02-13 14:38:00,1.95913,1.9592,1.95869,1.95917,6174121.0
2008-02-13 14:39:00,1.95927,1.95927,1.95919,1.95922,8111671.0
2008-02-13 14:40:00,1.95902,1.95965,1.95902,1.95922,6026168.0
2008-02-13 14:41:00,1.95934,1.95939,1.95925,1.9593,1938444.0
2008-02-13 14:42:00,1.95915,1.95943,1.95914,1.95943,1698859.0
2008-02-13 14:43:00,1.95952,1.95965,1.95945,1.95959,30400835.0
2008-02-13 14:44:00,1.95969,1.95984,1.95969,1.95984,3478615.0
2008-02-13 14:45:00,1.9599,1.95996,1.95977,1.95977,89052774.0
2008-02-13 14:46:00,1.95984,1.95988,1.95974,1.95974,8699472.0
2008-02-13 14:47:00,1.95969,1.95975,1.95964,1.95964,2090340.0
2008-02-13 14:48:00,1.95961,1.95975,1.95946,1.95975,16411810.0
2008-02-13 14:49:00,1.95978,1.95978,1.95962,1.9597,2164976.0
2008-02-13 14:50:00,1.95971,1.95979,1.95957,1.95979,31132679.0
2008-02-13 14:51:00,1.95997,1.96022,1.95997,1.96016,805678.0
2008-02-13 14:52:00,1.96023,1.96042,1.96023,1.96038,7482272.0
2008-02-13 14:53:00,1.9602,1.96031,1.96006,1.96006,3288486.0
2008-02-13 14:54:00,1.95984,1.95984,1.9594,1.95963,17154200.0
2008-02-13 14:55:00,1.95963,1.95995,1.95963,1.95995,4521602.0
2008-02-13 14:56:00,1.95994,1.95996,1.95966,1.95966,3680214.0
2008-02-13 14:57:00,1.95941,1.95956,1.95941,1.95951,1547915.0
2008-02-13 14:58:00,1.95953,1.95965,1.95945,1.95945,21744780.0
2008-02-13 14:59:00,1.95939,1.9594,1.9591,1.9591,3499960.0
2008-02-13 15:00:00,1.95915,1.95918,1.95905,1.95905,2088414.0
2008-02-13 15:01:00,1.95898,1.95903,1.95886,1.95886,6678466.0
2008-02-13 15:02:00,1.95885,1.95901,1.9584,1.959,2316064.0
2008-02-13 15:03:00,1.95901,1.9593,1.95901,1.95903,22756752.0
2008-02-13 15:04:00,1.95904,1.95904,1.95877,1.95877,4969613.0
2008-02-13 15:05:00,1.95884,1.95919,1.95884,1.95919,2288125.0
2008-02-13 15:06:00,1.95936,1.95956,1.95936,1.95939,2965220.0
2008-02-13 15:07:00,1.95941,1.9595,1.95926,1.95948,5180872.0
2008-02-13 15:08:00,1.95949,1.95954,1.95939,1.95945,1529064.0
2008-02-13 15:09:00,1.9595,1.95952,1.95938,1.95946,2374373.0
2008-02-13 15:10:00,1.95932,1.95951,1.95932,1.9595,4000991.0
2008-02-13 15:11:00,1.95941,1.95945,1.9592,1.95931,1212387.0
2008-02-13 15:12:00,1.95952,1.95953,1.95928,1.95953,5027430.0
2008-02-13 15:13:00,1.95959,1.95973,1.95933,1.95933,2787558.0
2008-02-13 15:14:00,1.95934,1.95944,1.95924,1.95937,23959350.0
2008-02-13 15:15:00,1.95925,1.95925,1.9591,1.95917,6491456.0
2008-02-13 15:16:00,1.95927,1.95951,1.95927,1.95928,1361836.0
2008-02-13 15:17:00,1.9594,1.95944,1.95929,1.9593,9810203.0
2008-02-13 15:18:00,1.95909,1.95914,1.95896,1.95914,7988929.0
2008-02-13 15:19:00,1.95908,1.95935,1.95908,1.95935,2029659.0
2008-02-13 15:20:00,1.95935,1.95935,1.95912,1.95912,1452672.0
2008-02-13 15:21:00,1.95905,1.95905,1.95869,1.95869,1451541.0
2008-02-13 15:22:00,1.95871,1.95931,1.95871,1.95931,7939081.0
2008-02-13 15:23:00,1.95942,1.96029,1.95934,1.96029,12225048.0
2008-02-13 15:24:00,1.96037,1.96085,1.95937,1.96085,2336633.0
2008-02-13 15:25:00,1.9608,1.96126,1.9608,1.96126,11283885.0
2008-02-13 15:26:00,1.96126,1.96145,1.96121,1.96133,843492.0
2008-02-13 15:27:00,1.96149,1.96169,1.96125,1.96125,6990895.0
2008-02-13 15:28:00,1.96117,1.96117,1.9607,1.96105,3834820.0
2008-02-13 15:29:00,1.96109,1.96109,1.96079,1.96079,8024213.0
2008-02-13 15:30:00,1.96102,1.96135,1.96102,1.96121,4507799.0
2008-02-13 15:31:00,1.96114,1.96114,1.96038,1.96062,4141304.0
2008-02-13 15:32:00,1.96087,1.96122,1.96084,1.96122,2318086.0
2008-02-13 15:33:00,1.9612,1.9612,1.96097,1.96103,1532213.0
2008-02-13 15:34:00,1.96124,1.96154,1.96124,1.96148,25443798.0
2008-02-13 15:35:00,1.96136,1.96189,1.96136,1.96153,3462927.0
2008-02-13 15:36:00,1.96153,1.96192,1.96142,1.96157,5967667.0
2008-02-13 15:37:00,1.96197,1.96197,1.96129,1.96129,12744795.0
2008-02-13 15:38:00,1.9613,1.9613,1.96092,1.96092,13671588.0
2008-02-13 15:39:00,1.96098,1.96103,1.96058,1.96058,20140050.0
2008-02-13 15:40:00,1.96056,1.96056,1.96014,1.96028,3338233.0
2008-02-13 15:41:00,1.96012,1.96012,1.95986,1.95986,1516394.0
2008-02-13 15:42:00,1.96002,1.96022,1.96001,1.96016,9396143.0
2008-02-13 15:43:00,1.96004,1.96014,1.95876,1.95876,29833394.0
2008-02-13 15:44:00,1.95877,1.95877,1.95794,1.95794,19597071.0
2008-02-13 15:45:00,1.95788,1.95788,1.95724,1.95743,8930448.0
2008-02-13 15:46:00,1.95769,1.95788,1.95729,1.95733,6168872.0
2008-02-13 15:47:00,1.95692,1.95699,1.9567,1.95698,2315189.0
2008-02-13 15:48:00,1.95679,1.95679,1.95639,1.95639,2743941.0
2008-02-13 15:49:00,1.95634,1.95634,1.95578,1.95582,1900354.0
2008-02-13 15:50:00,1.95569,1.95606,1.95569,1.95606,5147566.0
2008-02-13 15:51:00,1.95594,1.95641,1.95594,1.95626,3256781.0
2008-02-13 15:52:00,1.95634,1.95661,1.95634,1.95661,5546873.0
2008-02-13 15:53:00,1.95661,1.95664,1.95652,1.95664,8996440.0
2008-02-13 15:54:00,1.95659,1.95693,1.95659,1.95688,1351719.0
2008-02-13 15:55:00,1.95712,1.9574,1.95702,1.9574,8609208.0
2008-02-13 15:56:00,1.95747,1.95754,1.957,1.9575,3215905.0
2008-02-13 15:57:00,1.95744,1.95747,1.95724,1.95727,1028773.0
2008-02-13 15:58:00,1.95695,1.9572,1.95695,1.95697,7993946.0
2008-02-13 15:59:00,1.95704,1.95704,1.95673,1.95687,3802766.0
2008-02-13 16:00:00,1.95693,1.95698,1.95686,1.95693,8551142.0
2008-02-13 16:01:00,1.95682,1.95682,1.95625,1.95625,2595621.0
2008-02-13 16:02:00,1.9562,1.9562,1.9559,1.9559,10173315.0
2008-02-13 16:03:00,1.95606,1.95626,1.95602,1.95622,17035979.0
2008-02-13 16:04:00,1.95634,1.95653,1.95634,1.95641,2374062.0
2008-02-13 16:05:00,1.95659,1.95692,1.95633,1.95692,27235138.0
2008-02-13 16:06:00,1.95677,1.95677,1.95662,1.95662,2816414.0
2008-02-13 16:07:00,1.95657,1.95727,1.95657,1.95727,930869.0
2008-02-13 16:08:00,1.9574,1.95775,1.9574,1.95775,3468809.0
2008-02-13 16:09:00,1.9579,1.9579,1.95736,1.95736,3625261.0
2008-02-13 16:10:00,1.95728,1.95733,1.95712,1.95712,1612691.0
2008-02-13 16:11:00,1.95723,1.95725,1.95721,1.95724,17678806.0
2008-02-13 16:12:00,1.95726,1.95744,1.95725,1.95743,10014384.0
2008-02-13 16:13:00,1.95741,1.95744,1.95726,1.9573,1354393.0
2008-02-13 16:14:00,1.95743,1.95743,1.95723,1.95726,2435860.0
2008-02-13 16:15:00,1.95728,1.95781,1.95728,1.95781,563693.0
2008-02-13 16:16:00,1.95788,1.95835,1.95788,1.95835,20839439.0
2008-02-13 16:17:00,1.95831,1.95856,1.95823,1.95856,4258195.0
2008-02-13 16:18:00,1.95847,1.95863,1.9583,1.9583,3335657.0
2008-02-13 16:19:00,1.95813,1.95813,1.95789,1.95789,14241809.0
2008-02-13 16:20:00,1.95781,1.95815,1.95781,1.95813,1989468.0
2008-02-13 16:21:00,1.95809,1.95809,1.95779,1.95779,8858956.0
2008-02-13 16:22:00,1.9577,1.95788,1.95764,1.95783,45123433.0
2008-02-13 16:23:00,1.95774,1.9578,1.9575,1.9578,4295702.0
2008-02-13 16:24:00,1.95779,1.95805,1.95775,1.95805,10292955.0
2008-02-13 16:25:00,1.95811,1.95818,1.95798,1.95809,6583115.0
2008-02-13 16:26:00,1.95827,1.95865,1.95827,1.95847,678812.0
2008-02-13 16:27:00,1.95844,1.95844,1.95825,1.95843,2265696.0
2008-02-13 16:28:00,1.95847,1.95866,1.9584,1.95849,11409975.0
2008-02-13 16:29:00,1.95844,1.95874,1.95844,1.95874,6180207.0
2008-02-13 16:30:00,1.95878,1.95902,1.95878,1.95902,609759.0
2008-02-13 16:31:00,1.95901,1.95901,1.9585,1.95858,14107136.0
2008-02-13 16:32:00,1.95826,1.95829,1.95795,1.95795,11128582.0
2008-02-13 16:33:00,1.95788,1.95797,1.9578,1.95783,21734960.0
2008-02-13 16:34:00,1.95798,1.958,1.9579,1.9579,30409157.0
2008-02-13 16:35:00,1.95778,1.95784,1.95758,1.95784,2268398.0
2008-02-13 16:36:00,1.95799,1.95829,1.95794,1.95794,17000055.0
2008-02-13 16:37:00,1.95796,1.95818,1.95795,1.95818,32483186.0
2008-02-13 16:38:00,1.95824,1.95847,1.95823,1.95847,2095970.0
2008-02-13 16:39:00,1.95849,1.95872,1.95849,1.95859,2247747.0
2008-02-13 16:40:00,1.95873,1.9588,1.95854,1.95854,49864903.0
2008-02-13 16:41:00,1.95833,1.9584,1.9581,1.95823,1002641.0
2008-02-13 16:42:00,1.95824,1.95851,1.95807,1.95851,9033483.0
2008-02-13 16:43:00,1.95844,1.95861,1.95844,1.95845,8980471.0
2008-02-13 16:44:00,1.95848,1.95848,1.95811,1.95811,31886388.0
2008-02-13 16:45:00,1.95786,1.95807,1.95786,1.95807,6933680.0
2008-02-13 16:46:00,1.95796,1.95823,1.95796,1.95819,4657065.0
2008-02-13 16:47:00,1.95808,1.95823,1.95795,1.95805,24842012.0
2008-02-13 16:48:00,1.95807,1.95814,1.95798,1.95812,23916173.0
2008-02-13 16:49:00,1.95831,1.95831,1.95805,1.95805,1561140.0
2008-02-13 16:50:00,1.95793,1.95793,1.95745,1.95751,4794799.0
2008-02-13 16:51:00,1.95744,1.95799,1.95744,1.95799,2968402.0
2008-02-13 16:52:00,1.95812,1.95831,1.95785,1.95831,10915732.0
2008-02-13 16:53:00,1.95853,1.95867,1.9584,1.9584,1042131.0
2008-02-13 16:54:00,1.9584,1.9584,1.95811,1.95811,2352459.0
2008-02-13 16:55:00,1.95809,1.95823,1.95809,1.95823,5389810.0
2008-02-13 16:56:00,1.95813,1.95813,1.95798,1.9581,3900913.0
2008-02-13 16:57:00,1.95812,1.95818,1.95802,1.95802,2518439.0
2008-02-13 16:58:00,1.95803,1.9582,1.95803,1.9582,10741724.0
2008-02-13 16:59:00,1.95808,1.95814,1.95771,1.95771,698580.0
2008-02-13 17:00:00,1.95778,1.95803,1.95778,1.95782,10320747.0
2008-02-13 17:01:00,1.95788,1.95792,1.95768,1.95768,1702725.0
2008-02-13 17:02:00,1.9577,1.95805,1.9577,1.95805,2427788.0
2008-02-13 17:03:00,1.95801,1.95839,1.95801,1.95839,1545828.0
2008-02-13 17:04:00,1.95836,1.95851,1.95828,1.95851,2373137.0
2008-02-13 17:05:00,1.95849,1.9586,1.95849,1.9586,15758489.0
2008-02-13 17:06:00,1.95864,1.95891,1.95864,1.95891,2052586.0
2008-02-13 17:07:00,1.95874,1.95874,1.95712,1.95845,1939126.0
2008-02-13 17:08:00,1.95851,1.95853,1.9582,1.9582,14551422.0
2008-02-13 17:09:00,1.95825,1.9584,1.95803,1.95803,2947441.0
2008-02-13 17:10:00,1.95794,1.95806,1.95784,1.95806,8609037.0
2008-02-13 17:11:00,1.95809,1.95809,1.95796,1.95807,919407.0
2008-02-13 17:12:00,1.95808,1.95812,1.95797,1.95812,6363258.0
2008-02-13 17:13:00,1.95821,1.95821,1.958,1.95818,3873713.0
2008-02-13 17:14:00,1.95827,1.95837,1.95819,1.95819,17197156.0
2008-02-13 17:15:00,1.95821,1.95832,1.95816,1.95824,5227265.0
2008-02-13 17:16:00,1.95826,1.95827,1.95815,1.95815,216863074.0
2008-02-13 17:17:00,1.95797,1.95831,1.95793,1.95831,13521646.0
2008-02-13 17:18:00,1.95842,1.95894,1.95842,1.95894,2286652.0
2008-02-13 17:19:00,1.95887,1.95887,1.95834,1.95834,14929142.0
2008-02-13 17:20:00,1.95818,1.95828,1.9579,1.95807,11775043.0
2008-02-13 17:21:00,1.95808,1.95821,1.95805,1.9581,6929642.0
2008-02-13 17:22:00,1.95823,1.95851,1.95823,1.95846,12778490.0
2008-02-13 17:23:00,1.95854,1.95883,1.95854,1.95883,18188258.0
2008-02-13 17:24:00,1.9589,1.9589,1.95871,1.95871,6899221.0
2008-02-13 17:25:00,1.95868,1.95878,1.95852,1.95878,14812140.0
2008-02-13 17:26:00,1.95903,1.95946,1.95899,1.95946,2254680.0
2008-02-13 17:27:00,1.95941,1.95957,1.95933,1.95957,18622996.0
2008-02-13 17:28:00,1.95957,1.95957,1.95901,1.95921,10185115.0
2008-02-13 17:29:00,1.959,1.9598,1.959,1.9598,11250283.0
2008-02-13 17:30:00,1.95988,1.96014,1.95963,1.95963,17227794.0
2008-02-13 17:31:00,1.95973,1.96032,1.95957,1.96032,10661912.0
2008-02-13 17:32:00,1.96046,1.96056,1.96037,1.96039,2837656.0
2008-02-13 17:33:00,1.96038,1.9604,1.95996,1.96035,1845764.0
2008-02-13 17:34:00,1.96033,1.96041,1.96017,1.96031,6436418.0
2008-02-13 17:35:00,1.96032,1.96046,1.96014,1.96046,1615868.0
2008-02-13 17:36:00,1.96062,1.96089,1.96055,1.96084,23701537.0
2008-02-13 17:37:00,1.96081,1.96129,1.96081,1.96129,9195795.0
2008-02-13 17:38:00,1.96128,1.96149,1.96114,1.96114,22578474.0
2008-02-13 17:39:00,1.96083,1.96142,1.96083,1.96142,2655912.0
2008-02-13 17:40:00,1.96135,1.96141,1.96122,1.96141,8173357.0
2008-02-13 17:41:00,1.96137,1.96137,1.96103,1.96117,19687622.0
2008-02-13 17:42:00,1.96125,1.9615,1.961,1.9613,739796.0
2008-02-13 17:43:00,1.96118,1.96136,1.96118,1.96123,3040606.0
2008-02-13 17:44:00,1.96123,1.96149,1.96123,1.96149,11037804.0
2008-02-13 17:45:00,1.96153,1.96155,1.96131,1.96137,4406075.0
2008-02-13 17:46:00,1.96151,1.96158,1.96134,1.96134,20900952.0
2008-02-13 17:47:00,1.96132,1.96144,1.96128,1.96128,21540559.0
2008-02-13 17:48:00,1.96118,1.96118,1.96094,1.96111,35293464.0
2008-02-13 17:49:00,1.96115,1.96122,1.96113,1.96113,3645765.0
2008-02-13 17:50:00,1.96104,1.96104,1.96087,1.96094,8636346.0
2008-02-13 17:51:00,1.96093,1.96109,1.96085,1.96109,4691350.0
2008-02-13 17:52:00,1.9611,1.96112,1.96088,1.96106,6706304.0
2008-02-13 17:53:00,1.96101,1.96121,1.96098,1.96121,3447452.0
2008-02-13 17:54:00,1.96129,1.96152,1.96129,1.96141,2804627.0
2008-02-13 17:55:00,1.96141,1.96147,1.96127,1.96136,7118782.0
2008-02-13 17:56:00,1.96164,1.96203,1.9615,1.9615,2766203.0
2008-02-13 17:57:00,1.96199,1.96231,1.96199,1.96201,82123422.0
2008-02-13 17:58:00,1.96181,1.96181,1.96153,1.96169,23660984.0
2008-02-13 17:59:00,1.96191,1.96215,1.96191,1.96215,4874274.0
2008-02-13 18:00:00,1.96209,1.96237,1.96209,1.96218,14312334.0
2008-02-13 18:01:00,1.96233,1.96241,1.96229,1.96233,4566815.0
2008-02-13 18:02:00,1.96213,1.96213,1.96169,1.96174,3175762.0
2008-02-13 18:03:00,1.96148,1.96208,1.96148,1.96208,1674139.0
2008-02-13 18:04:00,1.96202,1.96221,1.96202,1.9622,4788746.0
2008-02-13 18:05:00,1.96238,1.96252,1.96238,1.96252,11919222.0
2008-02-13 18:06:00,1.96263,1.96309,1.96262,1.96309,10042362.0
2008-02-13 18:07:00,1.96322,1.9633,1.96296,1.96296,30511775.0
2008-02-13 18:08:00,1.96283,1.96283,1.9627,1.96271,8999756.0
2008-02-13 18:09:00,1.96254,1.96254,1.96185,1.96185,22472709.0
2008-02-13 18:10:00,1.96193,1.96193,1.96149,1.96149,11236684.0
2008-02-13 18:11:00,1.96152,1.96156,1.96141,1.96146,4798529.0
2008-02-13 18:12:00,1.96102,1.96171,1.96102,1.96171,6614502.0
2008-02-13 18:13:00,1.9618,1.96202,1.96169,1.96202,2022619.0
2008-02-13 18:14:00,1.96208,1.96234,1.96208,1.96234,215430.0
2008-02-13 18:15:00,1.96247,1.96274,1.96244,1.96274,2628859.0
2008-02-13 18:16:00,1.96276,1.96276,1.9626,1.96262,5533989.0
2008-02-13 18:17:00,1.9626,1.96272,1.9626,1.96271,6759617.0
2008-02-13 18:18:00,1.96274,1.96274,1.96262,1.96269,6238272.0
2008-02-13 18:19:00,1.96268,1.96268,1.96236,1.96236,16351501.0
2008-02-13 18:20:00,1.9625,1.96256,1.96237,1.96256,3163922.0
2008-02-13 18:21:00,1.96255,1.96255,1.96239,1.96247,1065688.0
2008-02-13 18:22:00,1.96245,1.96247,1.9623,1.9623,796783.0
2008-02-13 18:23:00,1.96222,1.96222,1.96188,1.96188,2451497.0
2008-02-13 18:24:00,1.96176,1.96176,1.96164,1.96175,2335163.0
2008-02-13 18:25:00,1.96177,1.96181,1.96165,1.96165,11815749.0
2008-02-13 18:26:00,1.96135,1.96138,1.96123,1.96123,15404115.0
2008-02-13 18:27:00,1.96126,1.96139,1.96112,1.96112,1475243.0
2008-02-13 18:28:00,1.96104,1.9612,1.96093,1.9612,45625738.0
2008-02-13 18:29:00,1.96127,1.96137,1.96127,1.96128,4947436.0
2008-02-13 18:30:00,1.96125,1.9614,1.96125,1.96136,2255999.0
2008-02-13 18:31:00,1.96154,1.96166,1.96153,1.96153,8754268.0
2008-02-13 18:32:00,1.96162,1.96162,1.96148,1.96148,21276728.0
2008-02-13 18:33:00,1.96147,1.96168,1.96144,1.96156,24707442.0
2008-02-13 18:34:00,1.96143,1.96163,1.96143,1.96149,3347539.0
2008-02-13 18:35:00,1.96142,1.96144,1.96109,1.96119,17459985.0
2008-02-13 18:36:00,1.96129,1.96145,1.96129,1.96141,2294425.0
2008-02-13 18:37:00,1.96141,1.96141,1.961,1.961,11487524.0
2008-02-13 18:38:00,1.96105,1.96116,1.96094,1.96098,12290131.0
2008-02-13 18:39:00,1.96112,1.96122,1.96106,1.96122,4926814.0
2008-02-13 18:40:00,1.9612,1.96121,1.96111,1.96112,14409504.0
2008-02-13 18:41:00,1.9611,1.9611,1.96089,1.9609,1006227.0
2008-02-13 18:42:00,1.96095,1.96143,1.96071,1.96143,19872397.0
2008-02-13 18:43:00,1.96135,1.96152,1.9612,1.9612,16219355.0
2008-02-13 18:44:00,1.9612,1.96134,1.9612,1.96122,2989286.0
2008-02-13 18:45:00,1.96117,1.96117,1.96088,1.96105,2112189.0
2008-02-13 18:46:00,1.96115,1.96137,1.96115,1.96125,1848281.0
2008-02-13 18:47:00,1.96125,1.96125,1.96087,1.96087,6586620.0
2008-02-13 18:48:00,1.96062,1.9607,1.96041,1.9607,2437653.0
2008-02-13 18:49:00,1.9607,1.96094,1.9607,1.96071,5183182.0
2008-02-13 18:50:00,1.96073,1.96098,1.96066,1.96066,2212419.0
2008-02-13 18:51:00,1.9606,1.96061,1.96024,1.96054,4668649.0
2008-02-13 18:52:00,1.96047,1.96075,1.96047,1.96075,9445228.0
2008-02-13 18:53:00,1.96064,1.96073,1.96053,1.96053,10634066.0
2008-02-13 18:54:00,1.96046,1.96061,1.96046,1.96058,4973799.0
2008-02-13 18:55:00,1.9607,1.96073,1.96053,1.96072,5531642.0
2008-02-13 18:56:00,1.96069,1.96082,1.96069,1.96082,9693568.0
2008-02-13 18:57:00,1.96084,1.96095,1.96079,1.96081,3253119.0
2008-02-13 18:58:00,1.9608,1.96085,1.95938,1.96069,1441389.0
2008-02-13 18:59:00,1.96054,1.96054,1.96024,1.96024,9668952.0
2008-02-13 19:00:00,1.96031,1.96031,1.95992,1.96001,7008093.0
2008-02-13 19:01:00,1.96005,1.96028,1.96005,1.96028,2462570.0
2008-02-13 19:02:00,1.96034,1.96061,1.96034,1.96061,1133088.0
2008-02-13 19:03:00,1.96067,1.9609,1.96061,1.9609,15433107.0
2008-02-13 19:04:00,1.96089,1.9612,1.96089,1.9612,22140059.0
2008-02-13 19:05:00,1.9613,1.96155,1.96114,1.96155,23056630.0
2008-02-13 19:06:00,1.96155,1.9618,1.96145,1.96145,2685600.0
2008-02-13 19:07:00,1.96152,1.96174,1.96152,1.96174,5672721.0
2008-02-13 19:08:00,1.96173,1.96173,1.96151,1.96163,3484024.0
2008-02-13 19:09:00,1.96164,1.96168,1.96136,1.96136,2945279.0
2008-02-13 19:10:00,1.96132,1.96132,1.96109,1.96109,1507332.0
2008-02-13 19:11:00,1.96109,1.96109,1.96082,1.96098,15783346.0
2008-02-13 19:12:00,1.96116,1.96166,1.96116,1.96166,15118393.0
2008-02-13 19:13:00,1.96144,1.96146,1.96113,1.96117,13965455.0
2008-02-13 19:14:00,1.96132,1.96132,1.96111,1.96126,8843420.0
2008-02-13 19:15:00,1.96131,1.96131,1.96083,1.96083,2052068.0
2008-02-13 19:16:00,1.96069,1.96092,1.96064,1.96092,1588990.0
2008-02-13 19:17:00,1.96094,1.96094,1.96052,1.96077,23454895.0
2008-02-13 19:18:00,1.96092,1.96092,1.96082,1.96082,3537080.0
2008-02-13 19:19:00,1.96082,1.96088,1.96068,1.96068,1696932.0
2008-02-13 19:20:00,1.9608,1.9608,1.96041,1.9606,2075933.0
2008-02-13 19:21:00,1.9605,1.9605,1.96017,1.96017,6341544.0
2008-02-13 19:22:00,1.96004,1.96004,1.95969,1.9599,5495683.0
2008-02-13 19:23:00,1.96001,1.96013,1.9599,1.96013,13895256.0
2008-02-13 19:24:00,1.96003,1.96003,1.95988,1.95988,6895871.0
2008-02-13 19:25:00,1.96003,1.96017,1.96003,1.96017,16957672.0
2008-02-13 19:26:00,1.96025,1.96045,1.96017,1.96045,3787907.0
2008-02-13 19:27:00,1.96051,1.96074,1.96051,1.96074,2396088.0
2008-02-13 19:28:00,1.96088,1.96124,1.96086,1.96124,12506198.0
2008-02-13 19:29:00,1.96117,1.96125,1.96095,1.96125,1238972.0
2008-02-13 19:30:00,1.96128,1.9615,1.96127,1.9615,14066073.0
2008-02-13 19:31:00,1.96149,1.96166,1.96122,1.96122,4236530.0
2008-02-13 19:32:00,1.96131,1.96131,1.96117,1.96121,1617704.0
2008-02-13 19:33:00,1.96113,1.96123,1.96111,1.96118,7379714.0
2008-02-13 19:34:00,1.9611,1.9611,1.96084,1.96084,15582622.0
2008-02-13 19:35:00,1.96074,1.96074,1.96,1.96046,1947923.0
2008-02-13 19:36:00,1.9606,1.9609,1.9606,1.9609,34392821.0
2008-02-13 19:37:00,1.96088,1.96088,1.96064,1.96064,11614863.0
2008-02-13 19:38:00,1.96063,1.96063,1.96036,1.96037,3691801.0
2008-02-13 19:39:00,1.96037,1.96061,1.96037,1.96059,7634419.0
2008-02-13 19:40:00,1.96051,1.9606,1.96037,1.9606,10265485.0
2008-02-13 19:41:00,1.96045,1.96094,1.96045,1.96094,7272951.0
2008-02-13 19:42:00,1.96092,1.96115,1.96092,1.96115,1893614.0
2008-02-13 19:43:00,1.96115,1.96133,1.96115,1.96123,10926642.0
2008-02-13 19:44:00,1.96137,1.96167,1.96137,1.96167,3523605.0
2008-02-13 19:45:00,1.96174,1.96194,1.96174,1.96194,4991458.0
2008-02-13 19:46:00,1.96215,1.96241,1.96215,1.96241,2605022.0
2008-02-13 19:47:00,1.96249,1.96258,1.96212,1.96212,3690028.0
2008-02-13 19:48:00,1.96198,1.96203,1.96198,1.96203,2467389.0
2008-02-13 19:49:00,1.96197,1.96203,1.96184,1.96203,1577353.0
2008-02-13 19:50:00,1.96204,1.96204,1.96187,1.96188,1610568.0
2008-02-13 19:51:00,1.96192,1.9621,1.96187,1.96194,3839862.0
2008-02-13 19:52:00,1.96197,1.962,1.9618,1.9619,15374049.0
2008-02-13 19:53:00,1.96187,1.96204,1.96146,1.96204,481103.0
2008-02-13 19:54:00,1.96203,1.96203,1.96178,1.96178,10639763.0
2008-02-13 19:55:00,1.96176,1.96182,1.96169,1.96169,4943254.0
2008-02-13 19:56:00,1.96158,1.96178,1.96158,1.96169,1630676.0
2008-02-13 19:57:00,1.96165,1.96174,1.96165,1.96174,2515096.0
2008-02-13 19:58:00,1.96173,1.96183,1.96151,1.96167,7664816.0
2008-02-13 19:59:00,1.96166,1.96166,1.96128,1.96128,4874501.0
2008-02-13 20:00:00,1.9612,1.96158,1.96114,1.96158,1247960.0
2008-02-13 20:01:00,1.96161,1.96168,1.96151,1.96168,1860695.0
2008-02-13 20:02:00,1.96167,1.96187,1.96167,1.96187,6908140.0
2008-02-13 20:03:00,1.96182,1.96182,1.96144,1.96154,5477025.0
2008-02-13 20:04:00,1.96152,1.96162,1.96152,1.9616,3713097.0
2008-02-13 20:05:00,1.96151,1.96151,1.96103,1.96133,5260188.0
2008-02-13 20:06:00,1.96142,1.96174,1.96128,1.96174,11463546.0
2008-02-13 20:07:00,1.96193,1.96213,1.9619,1.96207,2457449.0
2008-02-13 20:08:00,1.96238,1.96279,1.96238,1.9627,12100354.0
2008-02-13 20:09:00,1.96277,1.96292,1.96256,1.96256,13863409.0
2008-02-13 20:10:00,1.9624,1.9624,1.9622,1.96228,4722600.0
2008-02-13 20:11:00,1.96218,1.96256,1.96218,1.96256,687301.0
2008-02-13 20:12:00,1.96261,1.9627,1.96231,1.96231,2344957.0
2008-02-13 20:13:00,1.96254,1.96257,1.96242,1.96242,2675601.0
2008-02-13 20:14:00,1.96232,1.9624,1.96226,1.9624,9367149.0
2008-02-13 20:15:00,1.96235,1.96242,1.96226,1.96226,18630342.0
2008-02-13 20:16:00,1.9624,1.9624,1.96191,1.96191,9229947.0
2008-02-13 20:17:00,1.96199,1.96201,1.9616,1.96191,17726724.0
2008-02-13 20:18:00,1.96205,1.96206,1.96205,1.96206,819014.0
2008-02-13 20:19:00,1.96196,1.96219,1.96196,1.96219,1045940.0
2008-02-13 20:20:00,1.96222,1.96241,1.96222,1.96223,9189821.0
2008-02-13 20:21:00,1.96218,1.96218,1.96158,1.96158,2130918.0
2008-02-13 20:22:00,1.96169,1.96169,1.96142,1.96142,25263720.0
2008-02-13 20:23:00,1.96142,1.96142,1.96118,1.96118,21595549.0
2008-02-13 20:24:00,1.96113,1.96118,1.96077,1.96081,8942023.0
2008-02-13 20:25:00,1.96071,1.96071,1.96055,1.96062,4619083.0
2008-02-13 20:26:00,1.96065,1.96077,1.96065,1.96067,6878228.0
2008-02-13 20:27:00,1.96092,1.9611,1.96092,1.9611,5168304.0
2008-02-13 20:28:00,1.96108,1.96111,1.96093,1.96097,6254557.0
2008-02-13 20:29:00,1.96086,1.96093,1.96059,1.96086,3738462.0
2008-02-13 20:30:00,1.96108,1.96134,1.96106,1.96134,4439752.0
2008-02-13 20:31:00,1.96143,1.96164,1.96143,1.96164,45477643.0
2008-02-13 20:32:00,1.96164,1.96164,1.96153,1.96153,4727876.0
2008-02-13 20:33:00,1.96153,1.96153,1.96119,1.96119,7296086.0
2008-02-13 20:34:00,1.96109,1.96118,1.96098,1.96098,3354099.0
2008-02-13 20:35:00,1.96087,1.9609,1.96074,1.96074,18793813.0
2008-02-13 20:36:00,1.9609,1.96095,1.96062,1.96068,6756612.0
2008-02-13 20:37:00,1.96067,1.96096,1.96067,1.96096,4807662.0
2008-02-13 20:38:00,1.96087,1.96102,1.96085,1.96102,2463199.0
2008-02-13 20:39:00,1.96095,1.9611,1.96095,1.96109,2385724.0
2008-02-13 20:40:00,1.96083,1.96083,1.9606,1.9606,15809262.0
2008-02-13 20:41:00,1.96061,1.96072,1.96061,1.96066,3441681.0
2008-02-13 20:42:00,1.96069,1.96073,1.96033,1.96051,5634728.0
2008-02-13 20:43:00,1.96041,1.96049,1.96035,1.96039,7808607.0
2008-02-13 20:44:00,1.96018,1.96039,1.96002,1.9601,3449049.0
2008-02-13 20:45:00,1.95997,1.95997,1.95964,1.95989,1473496.0
2008-02-13 20:46:00,1.96014,1.96032,1.96014,1.96032,2798653.0
2008-02-13 20:47:00,1.96036,1.96066,1.96034,1.96064,39216904.0
2008-02-13 20:48:00,1.96064,1.961,1.9606,1.96098,14257443.0
2008-02-13 20:49:00,1.96098,1.96098,1.96069,1.96078,22391129.0
2008-02-13 20:50:00,1.96076,1.96076,1.96036,1.96052,2218184.0
2008-02-13 20:51:00,1.96056,1.96056,1.9604,1.96047,15802805.0
2008-02-13 20:52:00,1.96044,1.96052,1.96044,1.96049,15564029.0
2008-02-13 20:53:00,1.96056,1.9606,1.96043,1.96043,10296958.0
2008-02-13 20:54:00,1.96051,1.96051,1.96036,1.96049,22510283.0
2008-02-13 20:55:00,1.9604,1.96057,1.96028,1.96028,1381450.0
2008-02-13 20:56:00,1.96012,1.96031,1.9601,1.96031,11348243.0
2008-02-13 20:57:00,1.96022,1.96039,1.96022,1.96035,1210353.0
2008-02-13 20:58:00,1.96021,1.96025,1.96017,1.96023,1668456.0
2008-02-13 20:59:00,1.9602,1.96021,1.96009,1.96018,7817963.0
2008-02-13 21:00:00,1.96012,1.96012,1.95982,1.95982,12332891.0
2008-02-13 21:01:00,1.95984,1.95996,1.95974,1.95991,2302750.0
2008-02-13 21:02:00,1.95992,1.96006,1.95973,1.95973,4084399.0
2008-02-13 21:03:00,1.9597,1.9597,1.95946,1.95956,7922531.0
2008-02-13 21:04:00,1.95948,1.95964,1.95942,1.95942,5238165.0
2008-02-13 21:05:00,1.9594,1.95949,1.9594,1.95949,18237832.0
2008-02-13 21:06:00,1.95943,1.95961,1.95927,1.95927,9112668.0
2008-02-13 21:07:00,1.95939,1.95939,1.95928,1.95928,8902612.0
2008-02-13 21:08:00,1.95906,1.95921,1.95904,1.95915,6948325.0
2008-02-13 21:09:00,1.95914,1.95942,1.95905,1.95916,4264514.0
2008-02-13 21:10:00,1.95932,1.95975,1.95932,1.95975,1520268.0
2008-02-13 21:11:00,1.95985,1.96,1.9598,1.9598,4402423.0
2008-02-13 21:12:00,1.95992,1.96014,1.95987,1.95994,6795023.0
2008-02-13 21:13:00,1.96012,1.96044,1.96012,1.96044,8625773.0
2008-02-13 21:14:00,1.96037,1.96066,1.96037,1.96045,5042243.0
2008-02-13 21:15:00,1.96053,1.9609,1.96053,1.9609,6944054.0
2008-02-13 21:16:00,1.96097,1.96108,1.96093,1.96093,7719566.0
2008-02-13 21:17:00,1.9608,1.9608,1.96,1.96014,739480.0
2008-02-13 21:18:00,1.96009,1.96009,1.95991,1.95991,17575398.0
2008-02-13 21:19:00,1.9598,1.95984,1.95968,1.95971,1292878.0
2008-02-13 21:20:00,1.95965,1.95994,1.95965,1.95994,9260388.0
2008-02-13 21:21:00,1.95988,1.95988,1.95955,1.95957,15902183.0
2008-02-13 21:22:00,1.95949,1.9597,1.9591,1.95955,21319373.0
2008-02-13 21:23:00,1.95955,1.95985,1.95946,1.95975,9001439.0
2008-02-13 21:24:00,1.95981,1.96017,1.95979,1.96017,10246738.0
2008-02-13 21:25:00,1.96008,1.96008,1.95979,1.9599,3030581.0
2008-02-13 21:26:00,1.95983,1.96007,1.95983,1.96007,3783962.0
2008-02-13 21:27:00,1.96001,1.96006,1.95987,1.95987,6754539.0
2008-02-13 21:28:00,1.95982,1.95982,1.9596,1.95972,4579151.0
2008-02-13 21:29:00,1.95989,1.95993,1.95982,1.95988,50781359.0
2008-02-13 21:30:00,1.95971,1.96002,1.95971,1.96002,4921574.0
2008-02-13 21:31:00,1.96002,1.96027,1.96002,1.96027,2454132.0
2008-02-13 21:32:00,1.9602,1.9603,1.95989,1.96011,11139821.0
2008-02-13 21:33:00,1.96,1.96,1.95968,1.95978,13265638.0
2008-02-13 21:34:00,1.95977,1.96004,1.95977,1.96002,902636.0
2008-02-13 21:35:00,1.95987,1.95987,1.95963,1.95968,2845147.0
2008-02-13 21:36:00,1.95956,1.95974,1.95956,1.95974,7080332.0
2008-02-13 21:37:00,1.95984,1.96013,1.95984,1.96013,2017003.0
2008-02-13 21:38:00,1.96005,1.96031,1.95999,1.96015,14397213.0
2008-02-13 21:39:00,1.96003,1.96022,1.96002,1.96002,4555211.0
2008-02-13 21:40:00,1.95996,1.96012,1.95991,1.96012,4333404.0
2008-02-13 21:41:00,1.96011,1.96021,1.96006,1.96008,3736684.0
2008-02-13 21:42:00,1.96017,1.96017,1.95988,1.95988,3272461.0
2008-02-13 21:43:00,1.95988,1.96001,1.95988,1.96001,5483120.0
2008-02-13 21:44:00,1.96003,1.96022,1.96002,1.96022,6915624.0
2008-02-13 21:45:00,1.96009,1.96009,1.95966,1.95966,24585440.0
2008-02-13 21:46:00,1.95963,1.95963,1.9594,1.95942,13196272.0
2008-02-13 21:47:00,1.95927,1.95935,1.95902,1.95902,66911254.0
2008-02-13 21:48:00,1.9589,1.959,1.95885,1.95885,6520446.0
2008-02-13 21:49:00,1.95879,1.95881,1.95857,1.95881,6199241.0
2008-02-13 21:50:00,1.9588,1.95919,1.95867,1.95919,5267336.0
2008-02-13 21:51:00,1.95914,1.95937,1.95914,1.95935,3514922.0
2008-02-13 21:52:00,1.9593,1.9595,1.95923,1.95945,10647099.0
2008-02-13 21:53:00,1.95943,1.95943,1.9593,1.95938,5478921.0
2008-02-13 21:54:00,1.95933,1.95941,1.95931,1.95932,8464017.0
2008-02-13 21:55:00,1.95924,1.95927,1.95872,1.95927,5627554.0
2008-02-13 21:56:00,1.95919,1.95945,1.9591,1.95929,13030317.0
2008-02-13 21:57:00,1.95933,1.95942,1.95928,1.95932,5306288.0
2008-02-13 21:58:00,1.95928,1.95928,1.95912,1.95917,7313800.0
2008-02-13 21:59:00,1.95934,1.95959,1.95934,1.95959,26402087.0
2008-02-13 22:00:00,1.95958,1.95981,1.95958,1.95981,10468626.0
2008-02-13 22:01:00,1.95987,1.9603,1.95987,1.96026,1974505.0
2008-02-13 22:02:00,1.9604,1.9604,1.96012,1.96012,18377453.0
2008-02-13 22:03:00,1.95996,1.95997,1.95974,1.95984,1217550.0
2008-02-13 22:04:00,1.95976,1.95976,1.95958,1.95964,7309754.0
2008-02-13 22:05:00,1.95962,1.95981,1.95936,1.95972,12496329.0
2008-02-13 22:06:00,1.95975,1.95975,1.95951,1.95951,9299581.0
2008-02-13 22:07:00,1.95939,1.95971,1.95939,1.95953,7799561.0
2008-02-13 22:08:00,1.95966,1.96006,1.95966,1.96006,6295458.0
2008-02-13 22:09:00,1.96017,1.96017,1.95952,1.95952,23720648.0
2008-02-13 22:10:00,1.95965,1.95993,1.95965,1.95989,4218048.0
2008-02-13 22:11:00,1.95993,1.95995,1.95944,1.95967,8241704.0
2008-02-13 22:12:00,1.9599,1.95992,1.95977,1.95986,8362866.0
2008-02-13 22:13:00,1.95968,1.95968,1.95957,1.95963,14523088.0
2008-02-13 22:14:00,1.9597,1.96009,1.9597,1.96004,9168139.0
2008-02-13 22:15:00,1.95999,1.95999,1.95981,1.95994,9062288.0
2008-02-13 22:16:00,1.95987,1.96017,1.95987,1.96017,14009165.0
2008-02-13 22:17:00,1.96007,1.96041,1.96007,1.96041,2660429.0
2008-02-13 22:18:00,1.96045,1.96058,1.96041,1.96058,8642582.0
2008-02-13 22:19:00,1.96056,1.96096,1.96056,1.96096,12372995.0
2008-02-13 22:20:00,1.96086,1.96111,1.96086,1.96111,4629484.0
2008-02-13 22:21:00,1.96105,1.96106,1.96067,1.96083,2692833.0
2008-02-13 22:22:00,1.96085,1.96085,1.9606,1.9606,5762746.0
2008-02-13 22:23:00,1.96056,1.96059,1.96027,1.96027,16914180.0
2008-02-13 22:24:00,1.96027,1.96037,1.96014,1.96037,10943197.0
2008-02-13 22:25:00,1.96037,1.96041,1.9603,1.96041,5742037.0
2008-02-13 22:26:00,1.96046,1.96057,1.96045,1.96057,2980916.0
2008-02-13 22:27:00,1.96063,1.9607,1.96063,1.96069,4275400.0
2008-02-13 22:28:00,1.96086,1.96135,1.96086,1.96135,5641891.0
2008-02-13 22:29:00,1.96141,1.9616,1.96129,1.9616,14911948.0
2008-02-13 22:30:00,1.96157,1.96198,1.96143,1.96185,6085686.0
2008-02-13 22:31:00,1.96179,1.96193,1.96145,1.96145,2524272.0
2008-02-13 22:32:00,1.96121,1.96135,1.96121,1.96135,3783583.0
2008-02-13 22:33:00,1.96124,1.96124,1.9609,1.96113,3025300.0
2008-02-13 22:34:00,1.9611,1.9611,1.9607,1.9607,15779372.0
2008-02-13 22:35:00,1.96069,1.96069,1.96049,1.96049,3051883.0
2008-02-13 22:36:00,1.96046,1.96046,1.95894,1.96036,3370420.0
2008-02-13 22:37:00,1.96029,1.96029,1.96016,1.96016,8185181.0
2008-02-13 22:38:00,1.9601,1.9601,1.95982,1.95982,8812574.0
2008-02-13 22:39:00,1.95986,1.95986,1.9597,1.95972,1083553.0
2008-02-13 22:40:00,1.95962,1.95962,1.95955,1.95956,3617702.0
2008-02-13 22:41:00,1.95938,1.95944,1.95923,1.9593,3025752.0
2008-02-13 22:42:00,1.95925,1.95925,1.9591,1.9591,1716316.0
2008-02-13 22:43:00,1.95901,1.95901,1.95758,1.95874,4413231.0
2008-02-13 22:44:00,1.95876,1.95876,1.95857,1.95857,7718820.0
2008-02-13 22:45:00,1.95851,1.95851,1.95822,1.95822,1157189.0
2008-02-13 22:46:00,1.95811,1.95818,1.95804,1.95804,15589141.0
2008-02-13 22:47:00,1.95798,1.95798,1.95774,1.95774,3886168.0
2008-02-13 22:48:00,1.95773,1.95774,1.95764,1.95774,4845390.0
2008-02-13 22:49:00,1.95778,1.95807,1.95769,1.95769,10418897.0
2008-02-13 22:50:00,1.95779,1.95795,1.95775,1.95783,19484473.0
2008-02-13 22:51:00,1.95778,1.95778,1.9577,1.95771,6967377.0
2008-02-13 22:52:00,1.95767,1.95785,1.95745,1.95785,11886419.0
2008-02-13 22:53:00,1.95778,1.95795,1.95767,1.95795,5344177.0
2008-02-13 22:54:00,1.95793,1.95815,1.95793,1.95804,5872492.0
2008-02-13 22:55:00,1.958,1.95808,1.958,1.95807,46658261.0
2008-02-13 22:56:00,1.95807,1.95811,1.95798,1.95803,3697618.0
2008-02-13 22:57:00,1.95805,1.95809,1.95777,1.95777,11057677.0
2008-02-13 22:58:00,1.95782,1.9579,1.95782,1.9579,9576568.0
2008-02-13 22:59:00,1.9578,1.95789,1.95771,1.95771,1158937.0
2008-02-13 23:00:00,1.95752,1.95766,1.95752,1.95758,3404287.0
2008-02-13 23:01:00,1.95754,1.95754,1.95746,1.95749,10081423.0
2008-02-13 23:02:00,1.95755,1.95769,1.95754,1.95769,5174033.0
2008-02-13 23:03:00,1.95773,1.95797,1.9576,1.95797,3243425.0
2008-02-13 23:04:00,1.95805,1.95805,1.95791,1.95805,8142696.0
2008-02-13 23:05:00,1.95805,1.9581,1.95784,1.95792,9135538.0
2008-02-13 23:06:00,1.95794,1.95817,1.95794,1.95815,6994981.0
2008-02-13 23:07:00,1.95813,1.95832,1.95813,1.9583,1541263.0
2008-02-13 23:08:00,1.95831,1.95831,1.95809,1.95809,6141077.0
2008-02-13 23:09:00,1.95803,1.95804,1.95795,1.95798,303108.0
2008-02-13 23:10:00,1.95808,1.95828,1.95806,1.95812,17232759.0
2008-02-13 23:11:00,1.95803,1.95803,1.95771,1.95771,7358722.0
2008-02-13 23:12:00,1.95766,1.95766,1.95754,1.95754,13389186.0
2008-02-13 23:13:00,1.9576,1.95796,1.9576,1.95796,4686639.0
2008-02-13 23:14:00,1.95794,1.95794,1.95763,1.95763,7413814.0
2008-02-13 23:15:00,1.95746,1.95758,1.95733,1.95758,6884558.0
2008-02-13 23:16:00,1.95759,1.95759,1.95735,1.95748,8341976.0
2008-02-13 23:17:00,1.95737,1.95737,1.95682,1.95727,1504307.0
2008-02-13 23:18:00,1.95716,1.95716,1.95678,1.95678,851060.0
2008-02-13 23:19:00,1.9567,1.95701,1.9567,1.95682,6412854.0
2008-02-13 23:20:00,1.95674,1.95678,1.95661,1.95678,8740749.0
2008-02-13 23:21:00,1.95675,1.95694,1.95675,1.95694,9016960.0
2008-02-13 23:22:00,1.95672,1.95677,1.95648,1.95648,10223027.0
2008-02-13 23:23:00,1.95648,1.95648,1.95615,1.95638,16007870.0
2008-02-13 23:24:00,1.95643,1.95649,1.95605,1.95605,16885438.0
2008-02-13 23:25:00,1.95608,1.95614,1.95597,1.95609,12827894.0
2008-02-13 23:26:00,1.95596,1.95596,1.95567,1.95575,549910.0
2008-02-13 23:27:00,1.95582,1.95582,1.95566,1.95574,22521523.0
2008-02-13 23:28:00,1.95576,1.95576,1.95547,1.95567,3060219.0
2008-02-13 23:29:00,1.95563,1.95589,1.95528,1.95589,3148543.0
2008-02-13 23:30:00,1.95596,1.95625,1.95594,1.95625,2935780.0
2008-02-13 23:31:00,1.95635,1.95673,1.9563,1.95673,7621175.0
2008-02-13 23:32:00,1.95678,1.95698,1.95678,1.95698,11830780.0
2008-02-13 23:33:00,1.95691,1.95709,1.95691,1.95705,8069621.0
2008-02-13 23:34:00,1.95704,1.95704,1.95662,1.95662,3124943.0
2008-02-13 23:35:00,1.9566,1.95721,1.9566,1.95718,10156513.0
2008-02-13 23:36:00,1.95713,1.95759,1.957,1.95759,5638619.0
2008-02-13 23:37:00,1.95753,1.95759,1.95722,1.95722,8084413.0
2008-02-13 23:38:00,1.95726,1.95754,1.95726,1.95754,24625761.0
2008-02-13 23:39:00,1.95756,1.95756,1.9573,1.9573,11994475.0
2008-02-13 23:40:00,1.95731,1.95737,1.95719,1.95737,4888077.0
2008-02-13 23:41:00,1.9573,1.9573,1.95718,1.95726,8463375.0
2008-02-13 23:42:00,1.95714,1.95716,1.95686,1.95686,10661743.0
2008-02-13 23:43:00,1.95686,1.957,1.95684,1.95694,865273.0
2008-02-13 23:44:00,1.95678,1.95678,1.95657,1.95674,13481336.0
2008-02-13 23:45:00,1.95683,1.95692,1.95674,1.95674,9728006.0
2008-02-13 23:46:00,1.95693,1.95698,1.95676,1.95676,8178168.0
2008-02-13 23:47:00,1.95659,1.95659,1.95635,1.95644,13878369.0
2008-02-13 23:48:00,1.95649,1.95651,1.95638,1.95638,7190005.0
2008-02-13 23:49:00,1.95637,1.95646,1.95622,1.95642,11617392.0
2008-02-13 23:50:00,1.95639,1.95646,1.95634,1.95646,14296480.0
2008-02-13 23:51:00,1.95646,1.95646,1.95635,1.95638,5272301.0
2008-02-13 23:52:00,1.9565,1.95663,1.9565,1.95663,2678193.0
2008-02-13 23:53:00,1.95666,1.95678,1.95662,1.95678,4125003.0
2008-02-13 23:54:00,1.95694,1.95694,1.95631,1.95631,5529821.0
2008-02-13 23:55:00,1.95649,1.95672,1.95649,1.95672,4234998.0
2008-02-13 23:56:00,1.95686,1.95701,1.95684,1.957,4725624.0
2008-02-13 23:57:00,1.9571,1.95719,1.957,1.957,3835480.0
2008-02-13 23:58:00,1.95701,1.95701,1.95681,1.95681,4064608.0
2008-02-13 23:59:00,1.9567,1.95679,1.95654,1.95654,10178885.0
2008-02-14 00:00:00,1.95644,1.95644,1.95629,1.95637,11605263.0
2008-02-14 00:01:00,1.9565,1.95677,1.9565,1.95652,11754188.0
2008-02-14 00:02:00,1.95637,1.95664,1.95624,1.95626,3922996.0
2008-02-14 00:03:00,1.95617,1.95622,1.95604,1.95622,7206142.0
2008-02-14 00:04:00,1.95638,1.95668,1.95635,1.95652,5076719.0
2008-02-14 00:05:00,1.95643,1.95645,1.9563,1.95631,2690054.0
2008-02-14 00:06:00,1.95634,1.95663,1.95631,1.95663,3270962.0
2008-02-14 00:07:00,1.95682,1.95708,1.95682,1.95704,6409212.0
2008-02-14 00:08:00,1.95736,1.95753,1.95731,1.95731,36485597.0
2008-02-14 00:09:00,1.9573,1.9573,1.95693,1.95693,2975150.0
2008-02-14 00:10:00,1.95719,1.95736,1.95718,1.95718,20079643.0
2008-02-14 00:11:00,1.95709,1.95709,1.95673,1.95681,4290569.0
2008-02-14 00:12:00,1.95687,1.957,1.95677,1.957,8258059.0
2008-02-14 00:13:00,1.95707,1.95728,1.95707,1.95726,5945624.0
2008-02-14 00:14:00,1.95732,1.95732,1.95719,1.95723,6391841.0
2008-02-14 00:15:00,1.95734,1.95745,1.95734,1.9574,5273158.0
2008-02-14 00:16:00,1.95747,1.95775,1.95747,1.95752,15451607.0
2008-02-14 00:17:00,1.95759,1.95821,1.95759,1.95776,22434900.0
2008-02-14 00:18:00,1.95775,1.95781,1.95741,1.95768,9953116.0
2008-02-14 00:19:00,1.95768,1.9577,1.95756,1.95756,4970873.0
2008-02-14 00:20:00,1.95738,1.95762,1.9573,1.95762,7117903.0
2008-02-14 00:21:00,1.95759,1.95765,1.95752,1.95765,11683352.0
2008-02-14 00:22:00,1.95626,1.95768,1.95626,1.95759,4902553.0
2008-02-14 00:23:00,1.95762,1.95762,1.9572,1.9572,5870374.0
2008-02-14 00:24:00,1.95715,1.95741,1.95715,1.95741,7041909.0
2008-02-14 00:25:00,1.95737,1.95745,1.95726,1.95726,12857963.0
2008-02-14 00:26:00,1.95725,1.95749,1.95725,1.95749,414425.0
2008-02-14 00:27:00,1.95757,1.95767,1.9575,1.95767,4781199.0
2008-02-14 00:28:00,1.95761,1.95769,1.95758,1.95769,12461458.0
2008-02-14 00:29:00,1.9578,1.958,1.95772,1.95796,11386768.0
2008-02-14 00:30:00,1.95789,1.95832,1.95789,1.95832,7202291.0
2008-02-14 00:31:00,1.95861,1.95876,1.95832,1.95874,7897457.0
2008-02-14 00:32:00,1.95878,1.95878,1.95842,1.95853,4943185.0
2008-02-14 00:33:00,1.95864,1.95871,1.95845,1.95855,4849282.0
2008-02-14 00:34:00,1.95841,1.95844,1.95824,1.95844,9482092.0
2008-02-14 00:35:00,1.95845,1.95845,1.95812,1.95839,11213973.0
2008-02-14 00:36:00,1.95849,1.95852,1.95839,1.95845,12064210.0
2008-02-14 00:37:00,1.9584,1.9586,1.95837,1.9586,2465772.0
2008-02-14 00:38:00,1.95863,1.95863,1.95819,1.95836,11645351.0
2008-02-14 00:39:00,1.9583,1.95852,1.9583,1.9585,15485573.0
2008-02-14 00:40:00,1.95847,1.95847,1.95816,1.95817,8986232.0
2008-02-14 00:41:00,1.95802,1.95802,1.95766,1.95766,9089247.0
2008-02-14 00:42:00,1.95821,1.95825,1.95787,1.95818,9873565.0
2008-02-14 00:43:00,1.95813,1.95813,1.9577,1.9577,9083011.0
2008-02-14 00:44:00,1.95768,1.95775,1.95757,1.95768,8052269.0
2008-02-14 00:45:00,1.9577,1.95795,1.9577,1.95795,14584752.0
2008-02-14 00:46:00,1.95791,1.95791,1.95725,1.95725,3581025.0
2008-02-14 00:47:00,1.95717,1.95717,1.95684,1.95684,1092792.0
2008-02-14 00:48:00,1.95691,1.95722,1.95688,1.95722,22840080.0
2008-02-14 00:49:00,1.95741,1.95768,1.95741,1.95768,6384658.0
2008-02-14 00:50:00,1.95765,1.9578,1.95744,1.95744,4389727.0
2008-02-14 00:51:00,1.95744,1.95749,1.95702,1.95749,12323221.0
2008-02-14 00:52:00,1.95749,1.95749,1.95708,1.95708,4851361.0
2008-02-14 00:53:00,1.95696,1.95696,1.95674,1.95686,7273278.0
2008-02-14 00:54:00,1.95692,1.95692,1.95634,1.95688,11981191.0
2008-02-14 00:55:00,1.95694,1.95713,1.95694,1.95713,3327782.0
2008-02-14 00:56:00,1.95698,1.95698,1.95672,1.9568,4589790.0
2008-02-14 00:57:00,1.95692,1.95704,1.95684,1.95688,6973776.0
2008-02-14 00:58:00,1.95701,1.95701,1.95684,1.95685,8171282.0
2008-02-14 00:59:00,1.95697,1.95749,1.95697,1.95709,13325220.0
2008-02-14 01:00:00,1.95676,1.95749,1.95676,1.95749,2369834.0
2008-02-14 01:01:00,1.95741,1.95768,1.95741,1.95756,16113042.0
2008-02-14 01:02:00,1.95765,1.95768,1.95753,1.95753,3283463.0
2008-02-14 01:03:00,1.9576,1.9577,1.95754,1.9577,9156646.0
2008-02-14 01:04:00,1.95758,1.95771,1.95753,1.95771,11305673.0
2008-02-14 01:05:00,1.95763,1.95763,1.95741,1.95741,10547240.0
2008-02-14 01:06:00,1.95731,1.9574,1.95731,1.9574,7905957.0
2008-02-14 01:07:00,1.95735,1.95747,1.95728,1.95731,33014752.0
2008-02-14 01:08:00,1.95735,1.95744,1.95723,1.95723,10660421.0
2008-02-14 01:09:00,1.95726,1.9573,1.95712,1.95726,6040072.0
2008-02-14 01:10:00,1.95723,1.95757,1.95723,1.95727,4836675.0
2008-02-14 01:11:00,1.95716,1.9573,1.95676,1.9573,11333806.0
2008-02-14 01:12:00,1.95745,1.9576,1.95739,1.95739,20432336.0
2008-02-14 01:13:00,1.95725,1.95725,1.95702,1.95714,8509248.0
2008-02-14 01:14:00,1.95717,1.95727,1.95706,1.95727,3400632.0
2008-02-14 01:15:00,1.95718,1.95724,1.95704,1.95717,4797078.0
2008-02-14 01:16:00,1.9571,1.95727,1.9571,1.9572,5116853.0
2008-02-14 01:17:00,1.95718,1.95718,1.95678,1.95706,7086069.0
2008-02-14 01:18:00,1.95706,1.95706,1.95678,1.95696,2698201.0
2008-02-14 01:19:00,1.95701,1.95719,1.95699,1.95714,18113142.0
2008-02-14 01:20:00,1.95722,1.95728,1.95701,1.95723,14194626.0
2008-02-14 01:21:00,1.95713,1.95715,1.9569,1.95711,10867946.0
2008-02-14 01:22:00,1.95711,1.95724,1.95711,1.95723,15469826.0
2008-02-14 01:23:00,1.95733,1.95776,1.95733,1.95776,3238626.0
2008-02-14 01:24:00,1.95791,1.95806,1.95779,1.95792,2904292.0
2008-02-14 01:25:00,1.9579,1.958,1.9579,1.958,675852.0
2008-02-14 01:26:00,1.95799,1.95806,1.95791,1.95792,2896207.0
2008-02-14 01:27:00,1.95786,1.95786,1.95759,1.95773,2583685.0
2008-02-14 01:28:00,1.95766,1.95786,1.95766,1.95786,2704253.0
2008-02-14 01:29:00,1.95797,1.95825,1.95797,1.95825,11631329.0
2008-02-14 01:30:00,1.9583,1.95846,1.95806,1.95824,15976489.0
2008-02-14 01:31:00,1.95775,1.95831,1.95775,1.95811,15642245.0
2008-02-14 01:32:00,1.95829,1.95831,1.95808,1.95821,7863591.0
2008-02-14 01:33:00,1.95819,1.95825,1.95817,1.95823,3088213.0
2008-02-14 01:34:00,1.95817,1.95832,1.95812,1.95832,11120776.0
2008-02-14 01:35:00,1.95834,1.9585,1.9583,1.9583,2109875.0
2008-02-14 01:36:00,1.9586,1.95864,1.9584,1.9584,9499852.0
2008-02-14 01:37:00,1.95846,1.95854,1.95702,1.95852,11561267.0
2008-02-14 01:38:00,1.9586,1.9586,1.95835,1.95835,6350313.0
2008-02-14 01:39:00,1.95826,1.95835,1.95826,1.95832,1291555.0
2008-02-14 01:40:00,1.95837,1.95854,1.95831,1.95854,3861265.0
2008-02-14 01:41:00,1.9584,1.95856,1.95835,1.95841,7741162.0
2008-02-14 01:42:00,1.95841,1.95848,1.95838,1.9584,2346549.0
2008-02-14 01:43:00,1.95846,1.95847,1.95826,1.95826,8419586.0
2008-02-14 01:44:00,1.95831,1.95831,1.95795,1.95818,10321199.0
2008-02-14 01:45:00,1.95816,1.95833,1.95816,1.95832,7373440.0
2008-02-14 01:46:00,1.9583,1.9583,1.95822,1.95822,6192734.0
2008-02-14 01:47:00,1.95825,1.95825,1.9581,1.95816,2103978.0
2008-02-14 01:48:00,1.95807,1.95809,1.95768,1.95768,6455665.0
2008-02-14 01:49:00,1.95757,1.95761,1.95738,1.95761,2669512.0
2008-02-14 01:50:00,1.95752,1.95776,1.95712,1.9574,7076689.0
2008-02-14 01:51:00,1.95729,1.95729,1.95708,1.95726,6156400.0
2008-02-14 01:52:00,1.95735,1.95735,1.95706,1.95706,6364153.0
2008-02-14 01:53:00,1.95707,1.95716,1.95687,1.95705,3613844.0
2008-02-14 01:54:00,1.95698,1.95706,1.95689,1.95692,7568897.0
2008-02-14 01:55:00,1.95698,1.95716,1.95696,1.95716,15780949.0
2008-02-14 01:56:00,1.95724,1.95774,1.95724,1.95774,22323615.0
2008-02-14 01:57:00,1.95778,1.95779,1.95762,1.95769,12361939.0
2008-02-14 01:58:00,1.95767,1.95782,1.95754,1.95782,6690022.0
2008-02-14 01:59:00,1.95769,1.95805,1.95769,1.95805,4475742.0
2008-02-14 02:00:00,1.95771,1.95771,1.95744,1.95744,4234751.0
2008-02-14 02:01:00,1.95762,1.95773,1.95752,1.95773,6092915.0
2008-02-14 02:02:00,1.95772,1.95772,1.95753,1.95764,11633672.0
2008-02-14 02:03:00,1.95762,1.95768,1.95739,1.95768,21552052.0
2008-02-14 02:04:00,1.95772,1.95772,1.95731,1.95752,16777535.0
2008-02-14 02:05:00,1.95751,1.95767,1.95747,1.95762,6912867.0
2008-02-14 02:06:00,1.9578,1.95781,1.95762,1.95768,3744916.0
2008-02-14 02:07:00,1.95766,1.95784,1.95763,1.95784,6097101.0
2008-02-14 02:08:00,1.9578,1.9578,1.95745,1.95761,5820554.0
2008-02-14 02:09:00,1.9577,1.95794,1.95731,1.95772,7577566.0
2008-02-14 02:10:00,1.9579,1.95805,1.95781,1.95805,2759185.0
2008-02-14 02:11:00,1.9581,1.95819,1.9581,1.95819,6567977.0
2008-02-14 02:12:00,1.95833,1.95834,1.95781,1.95781,2336455.0
2008-02-14 02:13:00,1.95766,1.95827,1.95766,1.95817,6194592.0
2008-02-14 02:14:00,1.95812,1.95812,1.95799,1.95801,7140655.0
2008-02-14 02:15:00,1.95801,1.95801,1.95771,1.95794,10743415.0
2008-02-14 02:16:00,1.95779,1.95803,1.95779,1.95803,7884249.0
2008-02-14 02:17:00,1.958,1.95817,1.958,1.9581,2192830.0
2008-02-14 02:18:00,1.95808,1.95812,1.95764,1.95764,8029419.0
2008-02-14 02:19:00,1.95783,1.95809,1.95783,1.95809,3815857.0
2008-02-14 02:20:00,1.9581,1.9581,1.95802,1.95802,1322639.0
2008-02-14 02:21:00,1.95812,1.95823,1.95801,1.95823,6550765.0
2008-02-14 02:22:00,1.95826,1.95839,1.95687,1.95839,12116186.0
2008-02-14 02:23:00,1.95838,1.95838,1.95819,1.95835,9144144.0
2008-02-14 02:24:00,1.95813,1.95842,1.95813,1.9584,2336518.0
2008-02-14 02:25:00,1.9584,1.9584,1.95819,1.95821,11398907.0
2008-02-14 02:26:00,1.95824,1.95827,1.95814,1.95814,3197570.0
2008-02-14 02:27:00,1.95807,1.95814,1.95796,1.95796,7788048.0
2008-02-14 02:28:00,1.95785,1.95794,1.9576,1.9576,16307595.0
2008-02-14 02:29:00,1.95821,1.95848,1.95806,1.95828,17164257.0
2008-02-14 02:30:00,1.95831,1.95855,1.95831,1.95855,11515027.0
2008-02-14 02:31:00,1.9586,1.95863,1.95845,1.95845,2565219.0
2008-02-14 02:32:00,1.95844,1.95858,1.95824,1.95858,2592240.0
2008-02-14 02:33:00,1.95864,1.95867,1.95847,1.95849,3072571.0
2008-02-14 02:34:00,1.95843,1.95843,1.95836,1.95836,633592.0
2008-02-14 02:35:00,1.95837,1.95837,1.9581,1.9581,2766784.0
2008-02-14 02:36:00,1.95806,1.95806,1.95776,1.95776,3167978.0
2008-02-14 02:37:00,1.9577,1.95772,1.95748,1.95748,14775383.0
2008-02-14 02:38:00,1.95748,1.95781,1.95736,1.95781,10041529.0
2008-02-14 02:39:00,1.95789,1.95789,1.95745,1.95778,12938315.0
2008-02-14 02:40:00,1.95776,1.958,1.95775,1.958,18176760.0
2008-02-14 02:41:00,1.95798,1.95798,1.95776,1.9579,2855539.0
2008-02-14 02:42:00,1.95795,1.95822,1.9578,1.95822,6581285.0
2008-02-14 02:43:00,1.95828,1.95838,1.95816,1.95816,5448678.0
2008-02-14 02:44:00,1.95815,1.95815,1.95787,1.95797,5115792.0
2008-02-14 02:45:00,1.95816,1.95816,1.9579,1.9579,3396556.0
2008-02-14 02:46:00,1.95781,1.95797,1.95776,1.95797,9061067.0
2008-02-14 02:47:00,1.95792,1.95792,1.95779,1.95782,19152924.0
2008-02-14 02:48:00,1.95788,1.95791,1.95756,1.95784,10419016.0
2008-02-14 02:49:00,1.95782,1.95782,1.95726,1.95726,4731632.0
2008-02-14 02:50:00,1.95728,1.95746,1.95721,1.95746,6690377.0
2008-02-14 02:51:00,1.95742,1.95748,1.95721,1.95721,10358974.0
2008-02-14 02:52:00,1.95718,1.95721,1.957,1.957,31803056.0
2008-02-14 02:53:00,1.95699,1.95699,1.95676,1.95676,8776594.0
2008-02-14 02:54:00,1.95676,1.9568,1.95639,1.95666,10713295.0
2008-02-14 02:55:00,1.95673,1.95674,1.95651,1.95667,11307933.0
2008-02-14 02:56:00,1.95673,1.95673,1.95637,1.95637,8818032.0
2008-02-14 02:57:00,1.95626,1.95627,1.95613,1.95613,3400791.0
2008-02-14 02:58:00,1.95607,1.95645,1.95607,1.95645,15876483.0
2008-02-14 02:59:00,1.95666,1.9568,1.95625,1.95625,2524592.0
2008-02-14 03:00:00,1.95655,1.95659,1.95645,1.95645,14740287.0
2008-02-14 03:01:00,1.95643,1.95652,1.95634,1.95645,7731365.0
2008-02-14 03:02:00,1.95627,1.95627,1.95596,1.95596,6447052.0
2008-02-14 03:03:00,1.95588,1.95601,1.95587,1.95587,4200027.0
2008-02-14 03:04:00,1.95588,1.95623,1.95588,1.95623,2631926.0
2008-02-14 03:05:00,1.95623,1.95639,1.95574,1.95639,12087563.0
2008-02-14 03:06:00,1.95638,1.95648,1.95629,1.95646,7544896.0
2008-02-14 03:07:00,1.95648,1.95663,1.95648,1.95654,4981374.0
2008-02-14 03:08:00,1.95649,1.95658,1.95615,1.95658,11285000.0
2008-02-14 03:09:00,1.95637,1.9565,1.95637,1.95644,4346694.0
2008-02-14 03:10:00,1.95646,1.95646,1.95622,1.95622,6037286.0
2008-02-14 03:11:00,1.9562,1.95629,1.95611,1.95629,22250444.0
2008-02-14 03:12:00,1.95628,1.95628,1.95617,1.9562,1210714.0
2008-02-14 03:13:00,1.95605,1.9563,1.95603,1.9563,3384712.0
2008-02-14 03:14:00,1.95628,1.95628,1.95606,1.95608,15962300.0
2008-02-14 03:15:00,1.95603,1.95607,1.95583,1.95591,8037800.0
2008-02-14 03:16:00,1.95591,1.95599,1.95591,1.95594,8418771.0
2008-02-14 03:17:00,1.95591,1.95609,1.95557,1.95609,9023546.0
2008-02-14 03:18:00,1.95588,1.95643,1.95588,1.95618,8568293.0
2008-02-14 03:19:00,1.95607,1.95616,1.95585,1.95603,8263962.0
2008-02-14 03:20:00,1.95605,1.95612,1.95594,1.95594,16706844.0
2008-02-14 03:21:00,1.95605,1.95621,1.9559,1.95621,11333675.0
2008-02-14 03:22:00,1.95623,1.95625,1.95604,1.95623,2485908.0
2008-02-14 03:23:00,1.95615,1.95617,1.95598,1.95617,11038712.0
2008-02-14 03:24:00,1.95619,1.95628,1.95615,1.95628,11453347.0
2008-02-14 03:25:00,1.95629,1.95641,1.95616,1.9562,9320842.0
2008-02-14 03:26:00,1.95626,1.95637,1.9562,1.9562,4880518.0
2008-02-14 03:27:00,1.95618,1.95637,1.95612,1.95637,5441640.0
2008-02-14 03:28:00,1.95626,1.95647,1.95626,1.95635,8473667.0
2008-02-14 03:29:00,1.95619,1.95639,1.95619,1.95632,6681160.0
2008-02-14 03:30:00,1.95634,1.95634,1.95615,1.95618,6330156.0
2008-02-14 03:31:00,1.9561,1.9561,1.95603,1.95605,12588604.0
2008-02-14 03:32:00,1.95616,1.95623,1.95601,1.95623,4488967.0
2008-02-14 03:34:00,1.95626,1.95626,1.95606,1.95606,14198281.0
2008-02-14 03:35:00,1.95608,1.95614,1.95604,1.9561,6884933.0
2008-02-14 03:36:00,1.95627,1.95637,1.9561,1.95611,5745131.0
2008-02-14 03:37:00,1.95592,1.95592,1.95444,1.95444,4473132.0
2008-02-14 03:38:00,1.95596,1.95606,1.95596,1.95603,10708847.0
2008-02-14 03:39:00,1.95605,1.9561,1.95579,1.95592,7465024.0
2008-02-14 03:40:00,1.95608,1.95614,1.95601,1.95614,5243537.0
2008-02-14 03:41:00,1.95614,1.95626,1.95596,1.95626,9246671.0
2008-02-14 03:42:00,1.95624,1.95627,1.95617,1.95621,24230369.0
2008-02-14 03:43:00,1.95626,1.95629,1.95621,1.95628,15457788.0
2008-02-14 03:44:00,1.95633,1.95645,1.95633,1.95639,5428412.0
2008-02-14 03:45:00,1.95636,1.95641,1.9563,1.95638,6465546.0
2008-02-14 03:46:00,1.9563,1.95638,1.95627,1.95637,6001437.0
2008-02-14 03:47:00,1.95638,1.95638,1.95617,1.95637,8722995.0
2008-02-14 03:48:00,1.95638,1.95655,1.95637,1.95655,4144676.0
2008-02-14 03:49:00,1.9566,1.95682,1.9566,1.95682,18396375.0
2008-02-14 03:50:00,1.95665,1.95678,1.95652,1.95678,3120568.0
2008-02-14 03:51:00,1.95679,1.95683,1.95654,1.95654,33773576.0
2008-02-14 03:52:00,1.9563,1.95646,1.9563,1.95646,6451794.0
2008-02-14 03:53:00,1.95642,1.95642,1.95628,1.95633,3579909.0
2008-02-14 03:54:00,1.95635,1.95651,1.95624,1.95651,2688978.0
2008-02-14 03:55:00,1.95651,1.95651,1.95631,1.95641,5044433.0
2008-02-14 03:56:00,1.95642,1.95649,1.95614,1.95615,6965821.0
2008-02-14 03:57:00,1.95623,1.95627,1.95602,1.95602,3952244.0
2008-02-14 03:58:00,1.95623,1.95627,1.95614,1.95614,12738905.0
2008-02-14 03:59:00,1.95608,1.95608,1.95585,1.95599,11085361.0
2008-02-14 04:00:00,1.95596,1.95603,1.9559,1.95597,9747089.0
2008-02-14 04:01:00,1.95604,1.9561,1.95589,1.9561,4041571.0
2008-02-14 04:02:00,1.956,1.95613,1.95598,1.95613,4036925.0
2008-02-14 04:03:00,1.95609,1.95611,1.95599,1.95604,4866260.0
2008-02-14 04:04:00,1.95596,1.956,1.95591,1.956,3981009.0
2008-02-14 04:05:00,1.95599,1.95618,1.95599,1.95616,5948604.0
2008-02-14 04:06:00,1.9561,1.95619,1.95599,1.95608,4403761.0
2008-02-14 04:07:00,1.95601,1.95601,1.95573,1.95573,2615423.0
2008-02-14 04:08:00,1.95555,1.95562,1.95544,1.95562,5005033.0
2008-02-14 04:09:00,1.95561,1.9557,1.95556,1.9557,14703773.0
2008-02-14 04:10:00,1.95568,1.9557,1.95564,1.95564,11600922.0
2008-02-14 04:11:00,1.95561,1.95567,1.9556,1.95566,6655564.0
2008-02-14 04:12:00,1.95564,1.95582,1.9554,1.95582,15269412.0
2008-02-14 04:13:00,1.9558,1.95628,1.9558,1.956,11109366.0
2008-02-14 04:14:00,1.95597,1.95613,1.95587,1.95613,9009081.0
2008-02-14 04:15:00,1.95616,1.95634,1.95614,1.95632,13899718.0
2008-02-14 04:16:00,1.95629,1.95629,1.95612,1.95612,851397.0
2008-02-14 04:17:00,1.9561,1.95613,1.95595,1.95603,11324209.0
2008-02-14 04:18:00,1.95609,1.95609,1.95591,1.95604,8189041.0
2008-02-14 04:19:00,1.95609,1.95609,1.95598,1.95604,4821065.0
2008-02-14 04:20:00,1.95604,1.9562,1.95591,1.95619,12415354.0
2008-02-14 04:21:00,1.95629,1.95631,1.9562,1.9562,23671788.0
2008-02-14 04:22:00,1.95604,1.9563,1.95604,1.95604,7602420.0
2008-02-14 04:23:00,1.95611,1.95617,1.95606,1.95606,2424882.0
2008-02-14 04:24:00,1.95614,1.95617,1.95603,1.95617,9449677.0
2008-02-14 04:25:00,1.9562,1.95654,1.9562,1.95654,6624193.0
2008-02-14 04:26:00,1.95651,1.95651,1.95621,1.95621,8034269.0
2008-02-14 04:27:00,1.95635,1.95635,1.95599,1.95599,11560269.0
2008-02-14 04:28:00,1.95602,1.95607,1.95591,1.95604,7405670.0
2008-02-14 04:29:00,1.956,1.956,1.95586,1.95593,2749373.0
2008-02-14 04:30:00,1.95606,1.95608,1.95571,1.956,3392096.0
2008-02-14 04:31:00,1.95598,1.95601,1.95573,1.95601,2921450.0
2008-02-14 04:32:00,1.95608,1.95608,1.95592,1.95606,21524918.0
2008-02-14 04:34:00,1.95614,1.95615,1.95598,1.95605,12291966.0
2008-02-14 04:35:00,1.95612,1.95619,1.95589,1.956,15417675.0
2008-02-14 04:36:00,1.95614,1.95617,1.95592,1.95617,15154659.0
2008-02-14 04:37:00,1.95611,1.95615,1.95609,1.95615,9797803.0
2008-02-14 04:38:00,1.95633,1.95633,1.95616,1.95616,8757730.0
2008-02-14 04:40:00,1.95613,1.95613,1.95593,1.95593,6456111.0
2008-02-14 04:41:00,1.95598,1.95617,1.95598,1.95617,826512.0
2008-02-14 04:42:00,1.95624,1.95624,1.9558,1.95614,1482952.0
2008-02-14 04:43:00,1.9562,1.9562,1.95612,1.95615,6538468.0
2008-02-14 04:44:00,1.95609,1.95609,1.95588,1.95597,6677552.0
2008-02-14 04:45:00,1.95602,1.95614,1.95591,1.95596,7306410.0
2008-02-14 04:46:00,1.95594,1.95612,1.95575,1.9559,5087536.0
2008-02-14 04:47:00,1.95591,1.95603,1.95591,1.95592,13142115.0
2008-02-14 04:48:00,1.95593,1.95602,1.95593,1.95601,7028388.0
2008-02-14 04:49:00,1.95594,1.95628,1.9559,1.95596,16254252.0
2008-02-14 04:50:00,1.95596,1.95609,1.95594,1.95609,283013.0
2008-02-14 04:51:00,1.95606,1.95607,1.95602,1.95603,6275371.0
2008-02-14 04:52:00,1.95601,1.95607,1.95589,1.95589,1610179.0
2008-02-14 04:53:00,1.95592,1.95597,1.95574,1.95597,6473238.0
2008-02-14 04:54:00,1.95595,1.95595,1.95568,1.95587,9937494.0
2008-02-14 04:55:00,1.9559,1.9559,1.95582,1.95588,7968194.0
2008-02-14 04:56:00,1.95587,1.95589,1.95567,1.95587,3130115.0
2008-02-14 04:57:00,1.95586,1.9559,1.95573,1.9559,5542617.0
2008-02-14 04:58:00,1.95584,1.95587,1.95576,1.95587,9313952.0
2008-02-14 04:59:00,1.95587,1.95587,1.95569,1.95573,3144546.0
2008-02-14 05:00:00,1.95585,1.95585,1.95569,1.95578,1169698.0
2008-02-14 05:01:00,1.95581,1.95586,1.95566,1.95586,10133937.0
2008-02-14 05:02:00,1.9558,1.95589,1.95574,1.95589,11284494.0
2008-02-14 05:03:00,1.95582,1.95588,1.95572,1.95584,3721435.0
2008-02-14 05:04:00,1.95594,1.95605,1.95594,1.95597,44326678.0
2008-02-14 05:05:00,1.95593,1.95593,1.95584,1.95584,6300282.0
2008-02-14 05:06:00,1.95592,1.95592,1.95553,1.95555,4910572.0
2008-02-14 05:07:00,1.95558,1.95558,1.95535,1.95546,10746419.0
2008-02-14 05:08:00,1.95544,1.95551,1.9554,1.95551,7548620.0
2008-02-14 05:09:00,1.95557,1.95575,1.95549,1.95575,18916964.0
2008-02-14 05:10:00,1.95575,1.95577,1.95559,1.95561,9908605.0
2008-02-14 05:12:00,1.95561,1.95568,1.95555,1.95566,3691970.0
2008-02-14 05:13:00,1.95567,1.95567,1.95548,1.95548,14348036.0
2008-02-14 05:14:00,1.95559,1.9556,1.95548,1.95557,1079064.0
2008-02-14 05:15:00,1.95554,1.95569,1.95543,1.95569,8069014.0
2008-02-14 05:16:00,1.95569,1.95582,1.95433,1.95566,4198280.0
2008-02-14 05:17:00,1.95565,1.95574,1.95561,1.95574,1882130.0
2008-02-14 05:18:00,1.95581,1.95581,1.95562,1.95575,3154782.0
2008-02-14 05:19:00,1.95589,1.95589,1.95562,1.95562,3697568.0
2008-02-14 05:20:00,1.9556,1.9556,1.95545,1.9555,1120413.0
2008-02-14 05:21:00,1.95528,1.9554,1.95521,1.9554,8289505.0
2008-02-14 05:22:00,1.9556,1.95578,1.9556,1.95574,8629606.0
2008-02-14 05:23:00,1.9558,1.95586,1.95438,1.95579,3306927.0
2008-02-14 05:24:00,1.9558,1.95587,1.9558,1.95587,3257426.0
2008-02-14 05:25:00,1.95586,1.9559,1.95582,1.9559,15206103.0
2008-02-14 05:26:00,1.956,1.9561,1.95592,1.95592,3223204.0
2008-02-14 05:27:00,1.95588,1.95591,1.95581,1.95581,3527158.0
2008-02-14 05:28:00,1.956,1.956,1.95583,1.95583,2529077.0
2008-02-14 05:29:00,1.95583,1.95602,1.95575,1.95594,6664863.0
2008-02-14 05:30:00,1.95602,1.95617,1.95593,1.95617,15299012.0
2008-02-14 05:31:00,1.95625,1.95648,1.95624,1.95648,6125832.0
2008-02-14 05:32:00,1.95641,1.95649,1.95641,1.95644,3909115.0
2008-02-14 05:33:00,1.9564,1.95642,1.9563,1.95642,2852552.0
2008-02-14 05:34:00,1.95651,1.95654,1.95643,1.95646,6331500.0
2008-02-14 05:35:00,1.95651,1.95664,1.95646,1.9566,11902541.0
2008-02-14 05:36:00,1.95649,1.9566,1.95649,1.9566,15869939.0
2008-02-14 05:37:00,1.9566,1.9567,1.95651,1.9567,5953248.0
2008-02-14 05:38:00,1.95666,1.95667,1.95649,1.95651,2727473.0
2008-02-14 05:39:00,1.95656,1.95672,1.95647,1.95647,4822379.0
2008-02-14 05:40:00,1.95656,1.95656,1.95642,1.95642,12430172.0
2008-02-14 05:42:00,1.9567,1.95685,1.9567,1.95685,2428508.0
2008-02-14 05:43:00,1.95716,1.95731,1.95705,1.95705,567315.0
2008-02-14 05:44:00,1.95701,1.95702,1.95675,1.95679,9186301.0
2008-02-14 05:45:00,1.95683,1.95683,1.95632,1.95644,9908289.0
2008-02-14 05:46:00,1.95645,1.95656,1.95639,1.95644,14715866.0
2008-02-14 05:47:00,1.95647,1.95649,1.95618,1.95649,7761360.0
2008-02-14 05:48:00,1.95646,1.95666,1.95624,1.95643,8689199.0
2008-02-14 05:49:00,1.95644,1.95656,1.9564,1.95646,4552670.0
2008-02-14 05:50:00,1.95638,1.95642,1.95633,1.95633,21916889.0
2008-02-14 05:51:00,1.95625,1.95648,1.95624,1.95639,5927926.0
2008-02-14 05:52:00,1.95647,1.95647,1.95623,1.95623,7112494.0
2008-02-14 05:53:00,1.95611,1.95611,1.95583,1.95606,9275464.0
2008-02-14 05:54:00,1.95625,1.95648,1.9561,1.95648,13818788.0
2008-02-14 05:55:00,1.95642,1.95642,1.95624,1.95641,6954386.0
2008-02-14 05:56:00,1.95641,1.95649,1.95627,1.95643,1152545.0
2008-02-14 05:57:00,1.95646,1.95647,1.95631,1.9564,17257447.0
2008-02-14 05:58:00,1.95625,1.95632,1.95615,1.95616,1832826.0
2008-02-14 05:59:00,1.95621,1.95621,1.95607,1.95609,9525591.0
2008-02-14 06:00:00,1.95609,1.95609,1.95592,1.95597,24369658.0
2008-02-14 06:01:00,1.95583,1.95591,1.95575,1.95575,7462300.0
2008-02-14 06:02:00,1.95571,1.95571,1.95554,1.95565,4912317.0
2008-02-14 06:03:00,1.95566,1.95566,1.95558,1.95561,12846611.0
2008-02-14 06:04:00,1.95571,1.95577,1.95517,1.95563,5921250.0
2008-02-14 06:05:00,1.95562,1.95567,1.95559,1.95567,8784657.0
2008-02-14 06:06:00,1.95578,1.95578,1.95568,1.95569,5292620.0
2008-02-14 06:07:00,1.95557,1.95557,1.95526,1.95535,11271542.0
2008-02-14 06:08:00,1.95531,1.95531,1.95507,1.95517,3864249.0
2008-02-14 06:09:00,1.95523,1.95523,1.95479,1.95494,5179800.0
2008-02-14 06:10:00,1.95498,1.95515,1.95493,1.95507,6300042.0
2008-02-14 06:11:00,1.95507,1.95507,1.95485,1.95485,7132408.0
2008-02-14 06:12:00,1.95501,1.95501,1.95473,1.95473,72040539.0
2008-02-14 06:13:00,1.95472,1.95472,1.95447,1.95469,13906914.0
2008-02-14 06:14:00,1.95487,1.95528,1.95487,1.95523,25474499.0
2008-02-14 06:15:00,1.95528,1.95528,1.95511,1.95517,6795345.0
2008-02-14 06:16:00,1.95522,1.95534,1.95517,1.95534,5277305.0
2008-02-14 06:17:00,1.95531,1.95558,1.95531,1.95558,1445447.0
2008-02-14 06:18:00,1.9554,1.9554,1.95522,1.95534,3422496.0
2008-02-14 06:19:00,1.95532,1.95532,1.95508,1.95514,4590956.0
2008-02-14 06:20:00,1.95508,1.95508,1.95493,1.95493,4448446.0
2008-02-14 06:21:00,1.95508,1.95523,1.95498,1.95523,15322705.0
2008-02-14 06:22:00,1.95531,1.9554,1.95528,1.9554,2207513.0
2008-02-14 06:23:00,1.95542,1.95559,1.95532,1.95549,6523848.0
2008-02-14 06:24:00,1.95559,1.95569,1.95546,1.95553,2619117.0
2008-02-14 06:25:00,1.95558,1.95568,1.95542,1.95545,896807.0
2008-02-14 06:26:00,1.95577,1.9559,1.95577,1.95578,12819518.0
2008-02-14 06:27:00,1.9556,1.95561,1.9554,1.9554,10859641.0
2008-02-14 06:28:00,1.95545,1.95549,1.95535,1.95537,2543142.0
2008-02-14 06:29:00,1.95548,1.95559,1.95531,1.95531,5090057.0
2008-02-14 06:30:00,1.95543,1.95546,1.95534,1.95536,46609784.0
2008-02-14 06:31:00,1.95522,1.95522,1.95509,1.95519,4631019.0
2008-02-14 06:32:00,1.95519,1.95534,1.95519,1.95529,7083199.0
2008-02-14 06:33:00,1.95532,1.95532,1.9552,1.9552,3882977.0
2008-02-14 06:34:00,1.95521,1.95521,1.95499,1.95505,2977288.0
2008-02-14 06:35:00,1.95516,1.95553,1.95516,1.9555,9513265.0
2008-02-14 06:36:00,1.95556,1.95606,1.95556,1.95606,8808532.0
2008-02-14 06:37:00,1.95612,1.95641,1.95592,1.95641,20807507.0
2008-02-14 06:38:00,1.95662,1.95687,1.95662,1.95674,14543791.0
2008-02-14 06:39:00,1.9567,1.95676,1.95666,1.9567,10126178.0
2008-02-14 06:40:00,1.95664,1.95664,1.95637,1.95643,1216941.0
2008-02-14 06:41:00,1.95649,1.95649,1.95643,1.95643,17145056.0
2008-02-14 06:42:00,1.95642,1.95649,1.95605,1.95649,775379.0
2008-02-14 06:43:00,1.95652,1.95666,1.95647,1.95666,8835038.0
2008-02-14 06:44:00,1.95678,1.95678,1.95639,1.95655,6442205.0
2008-02-14 06:45:00,1.95646,1.9566,1.95645,1.95647,5461702.0
2008-02-14 06:46:00,1.9567,1.95683,1.95642,1.95658,7845177.0
2008-02-14 06:47:00,1.95674,1.95678,1.95665,1.95665,1924949.0
2008-02-14 06:48:00,1.9565,1.957,1.9565,1.957,4265914.0
2008-02-14 06:49:00,1.9571,1.95743,1.9571,1.95737,1415916.0
2008-02-14 06:50:00,1.95734,1.95734,1.95708,1.95726,4201906.0
2008-02-14 06:51:00,1.95731,1.95755,1.95731,1.95744,7392623.0
2008-02-14 06:52:00,1.95759,1.95768,1.95759,1.95768,9776643.0
2008-02-14 06:53:00,1.95758,1.95758,1.95728,1.95728,8507767.0
2008-02-14 06:54:00,1.95729,1.95729,1.95714,1.95715,18521206.0
2008-02-14 06:55:00,1.95714,1.95717,1.95702,1.95702,5221458.0
2008-02-14 06:56:00,1.95721,1.95738,1.95721,1.95738,7267045.0
2008-02-14 06:57:00,1.95743,1.95758,1.95734,1.95745,3961974.0
2008-02-14 06:58:00,1.95742,1.95744,1.95728,1.95735,2258042.0
2008-02-14 06:59:00,1.95731,1.95743,1.95724,1.95729,11974844.0
2008-02-14 07:00:00,1.95721,1.95728,1.9571,1.95722,7253630.0
2008-02-14 07:01:00,1.95729,1.9573,1.95717,1.95717,1714930.0
2008-02-14 07:02:00,1.95725,1.95735,1.9572,1.95723,1187553.0
2008-02-14 07:03:00,1.95724,1.95724,1.95704,1.9571,11214787.0
2008-02-14 07:04:00,1.95722,1.9573,1.95712,1.95712,1445636.0
2008-02-14 07:05:00,1.9572,1.9572,1.95696,1.95706,22659837.0
2008-02-14 07:06:00,1.95697,1.95724,1.95697,1.95724,10702586.0
2008-02-14 07:07:00,1.9572,1.9572,1.95709,1.95713,15179976.0
2008-02-14 07:08:00,1.95711,1.95711,1.95683,1.957,17390563.0
2008-02-14 07:09:00,1.95699,1.95708,1.95684,1.95694,2209345.0
2008-02-14 07:10:00,1.95698,1.95711,1.95684,1.95711,21692627.0
2008-02-14 07:11:00,1.95715,1.95751,1.95715,1.95751,14196400.0
2008-02-14 07:12:00,1.95755,1.95757,1.95737,1.95749,40689879.0
2008-02-14 07:13:00,1.95747,1.95764,1.95747,1.95752,2736266.0
2008-02-14 07:14:00,1.95737,1.95748,1.95737,1.9574,1617450.0
2008-02-14 07:15:00,1.95745,1.95753,1.95739,1.95739,3267072.0
2008-02-14 07:16:00,1.95764,1.95777,1.95761,1.95761,7723647.0
2008-02-14 07:17:00,1.95766,1.95772,1.95746,1.95769,5894683.0
2008-02-14 07:18:00,1.95763,1.95795,1.95763,1.95795,3562448.0
2008-02-14 07:19:00,1.95794,1.95794,1.95772,1.95772,15538886.0
2008-02-14 07:20:00,1.95802,1.95808,1.95792,1.95792,2422793.0
2008-02-14 07:21:00,1.95795,1.95795,1.95779,1.95792,2524544.0
2008-02-14 07:22:00,1.95793,1.95813,1.95779,1.95807,4381359.0
2008-02-14 07:23:00,1.95821,1.95849,1.95821,1.95849,6377774.0
2008-02-14 07:24:00,1.95838,1.95862,1.95831,1.95849,20443614.0
2008-02-14 07:25:00,1.95858,1.95868,1.95854,1.95854,3441161.0
2008-02-14 07:26:00,1.95861,1.95886,1.95857,1.95871,7418491.0
2008-02-14 07:27:00,1.95868,1.95877,1.95868,1.95877,4828799.0
2008-02-14 07:28:00,1.95874,1.95874,1.95856,1.95872,48665214.0
2008-02-14 07:29:00,1.95878,1.95893,1.95832,1.95846,4898225.0
2008-02-14 07:30:00,1.95851,1.95894,1.95851,1.95891,4029817.0
2008-02-14 07:31:00,1.95886,1.95886,1.95849,1.95849,6934866.0
2008-02-14 07:32:00,1.95844,1.95847,1.95838,1.95847,4709591.0
2008-02-14 07:33:00,1.95836,1.95846,1.95835,1.95835,7194799.0
2008-02-14 07:34:00,1.95829,1.95829,1.95797,1.95797,4445274.0
2008-02-14 07:35:00,1.95785,1.95785,1.95759,1.95777,9277883.0
2008-02-14 07:36:00,1.95786,1.95803,1.95774,1.95774,20853176.0
2008-02-14 07:37:00,1.95765,1.95771,1.95751,1.95758,24885459.0
2008-02-14 07:38:00,1.95743,1.9577,1.95743,1.9577,2356687.0
2008-02-14 07:39:00,1.95769,1.95776,1.95764,1.95765,9137735.0
2008-02-14 07:40:00,1.95759,1.95759,1.95736,1.95739,971611.0
2008-02-14 07:42:00,1.95755,1.95762,1.95747,1.95747,15543462.0
2008-02-14 07:43:00,1.95748,1.9576,1.95746,1.9576,8566871.0
2008-02-14 07:44:00,1.95748,1.95765,1.95738,1.95738,17517954.0
2008-02-14 07:45:00,1.95739,1.95739,1.95722,1.95733,8542773.0
2008-02-14 07:46:00,1.95732,1.95732,1.95706,1.95714,2538760.0
2008-02-14 07:47:00,1.95699,1.95724,1.95699,1.95701,2366972.0
2008-02-14 07:48:00,1.95697,1.95709,1.95697,1.95708,703554.0
2008-02-14 07:49:00,1.95733,1.95767,1.95733,1.95767,5096149.0
2008-02-14 07:50:00,1.95762,1.95762,1.95739,1.95745,13363609.0
2008-02-14 07:51:00,1.9574,1.95756,1.95734,1.95742,11711532.0
2008-02-14 07:52:00,1.95726,1.95728,1.95709,1.95716,2482020.0
2008-02-14 07:53:00,1.95706,1.95719,1.95706,1.95709,11026882.0
2008-02-14 07:54:00,1.9571,1.95713,1.95676,1.95702,5209655.0
2008-02-14 07:55:00,1.95704,1.95712,1.95689,1.95689,3671244.0
2008-02-14 07:56:00,1.95691,1.95706,1.9569,1.95696,6018709.0
2008-02-14 07:57:00,1.95695,1.95712,1.95691,1.95712,7010494.0
2008-02-14 07:58:00,1.95735,1.9575,1.95733,1.95742,1759522.0
2008-02-14 07:59:00,1.9573,1.9573,1.95684,1.9569,1150088.0
2008-02-14 08:00:00,1.95684,1.95684,1.95643,1.95664,4645479.0
2008-02-14 08:01:00,1.95658,1.95658,1.95602,1.95602,7563465.0
2008-02-14 08:02:00,1.956,1.95606,1.95588,1.95596,2597973.0
2008-02-14 08:03:00,1.95606,1.95606,1.9559,1.9559,1797878.0
2008-02-14 08:04:00,1.95598,1.95601,1.9559,1.95601,4696680.0
2008-02-14 08:05:00,1.95601,1.95611,1.95594,1.95611,10387352.0
2008-02-14 08:06:00,1.95617,1.95633,1.95576,1.95623,505890.0
2008-02-14 08:07:00,1.95629,1.95635,1.95627,1.95633,16105226.0
2008-02-14 08:08:00,1.95633,1.95633,1.9561,1.95622,3587314.0
2008-02-14 08:09:00,1.95615,1.95618,1.95601,1.95615,1476096.0
2008-02-14 08:10:00,1.95617,1.9562,1.95609,1.9562,1574049.0
2008-02-14 08:12:00,1.9561,1.95624,1.9561,1.95619,3517998.0
2008-02-14 08:13:00,1.95618,1.95618,1.95602,1.95602,2804418.0
2008-02-14 08:14:00,1.95592,1.95601,1.95581,1.95581,5115246.0
2008-02-14 08:15:00,1.95576,1.95579,1.95554,1.95573,3557758.0
2008-02-14 08:16:00,1.95569,1.95586,1.95565,1.95565,10378650.0
2008-02-14 08:17:00,1.95559,1.95562,1.9553,1.95562,1891532.0
2008-02-14 08:18:00,1.95574,1.95581,1.95549,1.95549,6644394.0
2008-02-14 08:19:00,1.9556,1.95562,1.95536,1.95549,10280908.0
2008-02-14 08:20:00,1.9556,1.95572,1.95548,1.95548,7613102.0
2008-02-14 08:21:00,1.95561,1.95571,1.95558,1.95559,3539598.0
2008-02-14 08:22:00,1.95546,1.95546,1.95517,1.95538,12187684.0
2008-02-14 08:23:00,1.9554,1.95552,1.95536,1.95536,31527014.0
2008-02-14 08:24:00,1.95522,1.95527,1.95478,1.95527,2129109.0
2008-02-14 08:25:00,1.9553,1.95537,1.95519,1.95537,16069527.0
2008-02-14 08:26:00,1.95548,1.95574,1.95548,1.95574,6803462.0
2008-02-14 08:27:00,1.95585,1.95589,1.95572,1.95574,1476950.0
2008-02-14 08:28:00,1.95572,1.95579,1.95572,1.95572,4438016.0
2008-02-14 08:29:00,1.9558,1.95592,1.95571,1.95571,13120113.0
2008-02-14 08:30:00,1.95572,1.95575,1.95552,1.95552,1132619.0
2008-02-14 08:31:00,1.95555,1.95563,1.95543,1.95556,12186901.0
2008-02-14 08:32:00,1.95558,1.95563,1.95552,1.95559,2232866.0
2008-02-14 08:33:00,1.95565,1.9558,1.95561,1.9558,3697323.0
2008-02-14 08:34:00,1.95579,1.95589,1.95572,1.95589,15430094.0
2008-02-14 08:35:00,1.95582,1.95596,1.95569,1.95585,7164541.0
2008-02-14 08:36:00,1.95591,1.9561,1.95591,1.95608,14311725.0
2008-02-14 08:37:00,1.95601,1.95604,1.95585,1.95604,5126570.0
2008-02-14 08:38:00,1.95603,1.95611,1.95595,1.95595,6386248.0
2008-02-14 08:39:00,1.95589,1.95589,1.95567,1.95573,2209379.0
2008-02-14 08:40:00,1.95554,1.95564,1.95524,1.9555,1746354.0
2008-02-14 08:41:00,1.95548,1.95552,1.95543,1.95543,3921810.0
2008-02-14 08:42:00,1.9553,1.95552,1.95506,1.95549,22118913.0
2008-02-14 08:43:00,1.95551,1.95553,1.95539,1.95546,1452858.0
2008-02-14 08:44:00,1.95555,1.95555,1.95535,1.95537,2027133.0
2008-02-14 08:45:00,1.95526,1.9553,1.95507,1.9553,8979913.0
2008-02-14 08:46:00,1.95505,1.95507,1.95462,1.95481,13300434.0
2008-02-14 08:47:00,1.95508,1.95533,1.95508,1.95532,14669506.0
2008-02-14 08:48:00,1.95532,1.95546,1.95528,1.95546,15805473.0
2008-02-14 08:49:00,1.95543,1.95549,1.95525,1.95549,1541868.0
2008-02-14 08:50:00,1.9556,1.95566,1.95554,1.95566,3250144.0
2008-02-14 08:51:00,1.95572,1.95584,1.95561,1.95584,3549692.0
2008-02-14 08:52:00,1.95591,1.95604,1.9559,1.956,5388222.0
2008-02-14 08:53:00,1.95595,1.95634,1.95595,1.95634,2842507.0
2008-02-14 08:54:00,1.95657,1.9569,1.95657,1.9569,22695769.0
2008-02-14 08:55:00,1.95688,1.95703,1.95688,1.95703,23324970.0
2008-02-14 08:56:00,1.95697,1.95698,1.95679,1.95679,14039031.0
2008-02-14 08:57:00,1.95675,1.95684,1.95669,1.95675,1195748.0
2008-02-14 08:58:00,1.95682,1.95701,1.95682,1.95697,2665408.0
2008-02-14 08:59:00,1.957,1.95713,1.95695,1.95699,6882151.0
2008-02-14 09:00:00,1.95689,1.95719,1.95689,1.95715,9513875.0
2008-02-14 09:01:00,1.9571,1.95714,1.95568,1.95714,1501292.0
2008-02-14 09:02:00,1.95731,1.95755,1.95731,1.9574,3458557.0
2008-02-14 09:03:00,1.95751,1.95791,1.95751,1.95791,10287134.0
2008-02-14 09:04:00,1.95806,1.95863,1.95806,1.95863,5202823.0
2008-02-14 09:05:00,1.95869,1.95887,1.95864,1.95874,5000804.0
2008-02-14 09:06:00,1.9588,1.95908,1.9588,1.95903,11329712.0
2008-02-14 09:07:00,1.95916,1.95942,1.95916,1.9594,8621053.0
2008-02-14 09:08:00,1.95949,1.95971,1.95924,1.95956,4802149.0
2008-02-14 09:09:00,1.95951,1.95951,1.95937,1.95937,2362182.0
2008-02-14 09:10:00,1.9595,1.96017,1.9595,1.96017,5341284.0
2008-02-14 09:11:00,1.96024,1.96029,1.96018,1.96023,2361382.0
2008-02-14 09:12:00,1.96024,1.96029,1.9601,1.96029,6591234.0
2008-02-14 09:13:00,1.96028,1.96028,1.96011,1.96016,1770553.0
2008-02-14 09:14:00,1.96007,1.96007,1.95975,1.95975,1979746.0
2008-02-14 09:15:00,1.95972,1.95972,1.95941,1.95941,2890992.0
2008-02-14 09:16:00,1.95938,1.95951,1.95904,1.95912,15510525.0
2008-02-14 09:17:00,1.95924,1.95924,1.95882,1.95912,20758799.0
2008-02-14 09:18:00,1.95922,1.95941,1.95922,1.95941,1045540.0
2008-02-14 09:19:00,1.95936,1.95955,1.95936,1.95948,13275754.0
2008-02-14 09:20:00,1.9595,1.9595,1.95923,1.95926,4762967.0
2008-02-14 09:21:00,1.95912,1.95947,1.95909,1.95947,12155209.0
2008-02-14 09:22:00,1.95946,1.95946,1.95928,1.95936,11466885.0
2008-02-14 09:23:00,1.95941,1.95957,1.95932,1.95957,2469779.0
2008-02-14 09:24:00,1.95963,1.9598,1.95959,1.9598,16069935.0
2008-02-14 09:25:00,1.95982,1.95983,1.95948,1.95948,3290611.0
2008-02-14 09:26:00,1.95945,1.95945,1.95918,1.95935,23546596.0
2008-02-14 09:27:00,1.95934,1.95938,1.95926,1.9593,19554018.0
2008-02-14 09:28:00,1.95911,1.9593,1.95907,1.9593,8766541.0
2008-02-14 09:29:00,1.95924,1.95934,1.95918,1.95918,2173827.0
2008-02-14 09:30:00,1.9592,1.95924,1.95915,1.95915,4644608.0
2008-02-14 09:31:00,1.95915,1.95922,1.95907,1.9592,44907222.0
2008-02-14 09:32:00,1.9591,1.95939,1.9591,1.95932,1505045.0
2008-02-14 09:33:00,1.95948,1.95968,1.95948,1.95957,14962713.0
2008-02-14 09:34:00,1.95975,1.95997,1.95968,1.95997,11786282.0
2008-02-14 09:35:00,1.96006,1.96077,1.96006,1.96077,2489247.0
2008-02-14 09:36:00,1.9609,1.96109,1.9609,1.9609,2415743.0
2008-02-14 09:37:00,1.96085,1.96096,1.96056,1.96056,816458.0
2008-02-14 09:38:00,1.96045,1.96045,1.96025,1.96026,999894.0
2008-02-14 09:39:00,1.96015,1.96015,1.95991,1.96009,2899488.0
2008-02-14 09:40:00,1.96,1.96024,1.95995,1.95995,17802397.0
2008-02-14 09:41:00,1.95979,1.95992,1.95976,1.95987,5952550.0
2008-02-14 09:42:00,1.95981,1.95981,1.95967,1.95977,6555733.0
2008-02-14 09:43:00,1.95971,1.95971,1.95944,1.95965,5604039.0
2008-02-14 09:44:00,1.9596,1.95973,1.95941,1.95973,2720823.0
2008-02-14 09:45:00,1.95973,1.95983,1.9596,1.9596,224594.0
2008-02-14 09:46:00,1.95954,1.95954,1.95923,1.95931,2186853.0
2008-02-14 09:47:00,1.95934,1.95937,1.95896,1.95896,6717960.0
2008-02-14 09:48:00,1.95929,1.95929,1.95911,1.95911,4814900.0
2008-02-14 09:49:00,1.95884,1.95884,1.95856,1.95856,12244397.0
2008-02-14 09:50:00,1.95857,1.95899,1.95857,1.95899,21437287.0
2008-02-14 09:51:00,1.9591,1.95919,1.95907,1.95918,9797253.0
2008-02-14 09:52:00,1.95923,1.95947,1.95904,1.95947,32114276.0
2008-02-14 09:53:00,1.95952,1.95979,1.95952,1.95966,9869642.0
2008-02-14 09:54:00,1.95945,1.95948,1.95933,1.95937,12414566.0
2008-02-14 09:55:00,1.95941,1.95954,1.95937,1.9594,5056219.0
2008-02-14 09:56:00,1.95966,1.95987,1.95926,1.95926,1728411.0
2008-02-14 09:57:00,1.95942,1.95964,1.95935,1.95935,3277698.0
2008-02-14 09:58:00,1.95919,1.95919,1.95883,1.95895,4500211.0
2008-02-14 09:59:00,1.95903,1.95976,1.95903,1.95976,14925782.0
2008-02-14 10:00:00,1.95982,1.95982,1.95931,1.95931,4988510.0
2008-02-14 10:01:00,1.95926,1.9593,1.95894,1.95894,22542858.0
2008-02-14 10:02:00,1.95899,1.95914,1.95891,1.95914,82860884.0
2008-02-14 10:03:00,1.95887,1.95973,1.95887,1.95973,2945589.0
2008-02-14 10:04:00,1.95959,1.95967,1.95939,1.95965,7264806.0
2008-02-14 10:05:00,1.95973,1.95974,1.95951,1.95955,2630244.0
2008-02-14 10:06:00,1.95941,1.95944,1.95917,1.95917,3233401.0
2008-02-14 10:07:00,1.95918,1.95931,1.9591,1.95919,6321335.0
2008-02-14 10:08:00,1.95923,1.95937,1.95922,1.95936,4494062.0
2008-02-14 10:09:00,1.95937,1.96022,1.95937,1.96022,9285397.0
2008-02-14 10:10:00,1.96022,1.96048,1.96022,1.96046,4011624.0
2008-02-14 10:11:00,1.96051,1.96078,1.96051,1.96078,35553002.0
2008-02-14 10:12:00,1.9606,1.9606,1.9603,1.96035,19858541.0
2008-02-14 10:13:00,1.96034,1.96069,1.96034,1.96069,23011067.0
2008-02-14 10:14:00,1.96064,1.96069,1.96039,1.96039,4276498.0
2008-02-14 10:15:00,1.96037,1.96054,1.96037,1.9605,11485749.0
2008-02-14 10:16:00,1.9605,1.9605,1.96033,1.96044,2843814.0
2008-02-14 10:17:00,1.96061,1.96092,1.96031,1.96092,727003.0
2008-02-14 10:18:00,1.96083,1.96083,1.96054,1.96059,18914038.0
2008-02-14 10:19:00,1.96057,1.96066,1.96048,1.96066,8803702.0
2008-02-14 10:20:00,1.96084,1.9613,1.96084,1.96104,2879974.0
2008-02-14 10:21:00,1.9614,1.96176,1.9614,1.9615,21808629.0
2008-02-14 10:22:00,1.9614,1.9614,1.96092,1.96092,9587944.0
2008-02-14 10:23:00,1.9609,1.9609,1.96035,1.96035,23291602.0
2008-02-14 10:24:00,1.96044,1.96061,1.96041,1.96061,1720472.0
2008-02-14 10:25:00,1.96071,1.96079,1.9607,1.9607,6331940.0
2008-02-14 10:26:00,1.96075,1.96091,1.96033,1.96078,1890571.0
2008-02-14 10:27:00,1.96088,1.96097,1.96083,1.96083,2938443.0
2008-02-14 10:28:00,1.96086,1.96107,1.96082,1.96102,11813753.0
2008-02-14 10:29:00,1.96107,1.96119,1.96098,1.9611,16479620.0
2008-02-14 10:30:00,1.96114,1.96123,1.96062,1.96062,11174297.0
2008-02-14 10:31:00,1.9608,1.96107,1.96062,1.96098,9864518.0
2008-02-14 10:32:00,1.96095,1.96143,1.96095,1.96143,18902757.0
2008-02-14 10:33:00,1.9615,1.9615,1.9611,1.96114,2453672.0
2008-02-14 10:34:00,1.96091,1.96099,1.96077,1.96099,14523127.0
2008-02-14 10:35:00,1.96107,1.96116,1.96107,1.96116,7400214.0
2008-02-14 10:36:00,1.96102,1.96105,1.96074,1.96074,18506572.0
2008-02-14 10:37:00,1.96065,1.96074,1.96061,1.96061,12336832.0
2008-02-14 10:38:00,1.96052,1.96052,1.96038,1.96039,7225904.0
2008-02-14 10:39:00,1.96041,1.96041,1.95957,1.9596,10825633.0
2008-02-14 10:40:00,1.95981,1.96042,1.95981,1.96042,14080111.0
2008-02-14 10:41:00,1.96048,1.96088,1.96046,1.96088,2426930.0
2008-02-14 10:42:00,1.96098,1.96124,1.96098,1.961,12344026.0
2008-02-14 10:43:00,1.96115,1.96118,1.96106,1.96107,229145282.0
2008-02-14 10:44:00,1.96109,1.96127,1.96105,1.96125,4893985.0
2008-02-14 10:45:00,1.96127,1.96128,1.96116,1.96121,18893822.0
2008-02-14 10:46:00,1.9611,1.96118,1.961,1.96118,4079741.0
2008-02-14 10:47:00,1.96104,1.96126,1.96104,1.96126,6061400.0
2008-02-14 10:48:00,1.96132,1.96138,1.96126,1.96138,907519.0
2008-02-14 10:49:00,1.96132,1.96148,1.96122,1.96148,7999477.0
2008-02-14 10:50:00,1.96153,1.96166,1.96142,1.96166,2964337.0
2008-02-14 10:51:00,1.96177,1.96219,1.96177,1.96219,13862458.0
2008-02-14 10:52:00,1.96209,1.96216,1.96071,1.96216,1997246.0
2008-02-14 10:53:00,1.96246,1.9627,1.96236,1.96236,2155623.0
2008-02-14 10:54:00,1.96235,1.96243,1.9623,1.96238,17171722.0
2008-02-14 10:55:00,1.96238,1.96247,1.96229,1.96229,2192882.0
2008-02-14 10:56:00,1.9624,1.96243,1.96215,1.96215,1407089.0
2008-02-14 10:57:00,1.96223,1.96235,1.9621,1.9621,2453796.0
2008-02-14 10:58:00,1.9621,1.96281,1.9621,1.96281,1779047.0
2008-02-14 10:59:00,1.96286,1.96337,1.96286,1.96337,10962025.0
2008-02-14 11:00:00,1.96356,1.96368,1.96353,1.96353,660225.0
2008-02-14 11:01:00,1.96358,1.96393,1.96358,1.96393,9987657.0
2008-02-14 11:02:00,1.9639,1.9639,1.96374,1.96376,2578257.0
2008-02-14 11:03:00,1.96373,1.96392,1.96373,1.96392,3558903.0
2008-02-14 11:04:00,1.96405,1.96407,1.96402,1.96407,5525176.0
2008-02-14 11:05:00,1.96418,1.96424,1.96406,1.96406,2250727.0
2008-02-14 11:06:00,1.96383,1.96383,1.96336,1.96336,1002048.0
2008-02-14 11:07:00,1.96327,1.96333,1.96298,1.96305,12020410.0
2008-02-14 11:08:00,1.96292,1.96302,1.96275,1.96275,2911340.0
2008-02-14 11:09:00,1.96285,1.96285,1.96259,1.96263,5318098.0
2008-02-14 11:10:00,1.96257,1.96257,1.96239,1.96239,1608924.0
2008-02-14 11:11:00,1.96223,1.9623,1.96207,1.96208,24265598.0
2008-02-14 11:12:00,1.96206,1.96206,1.96162,1.96162,24371638.0
2008-02-14 11:13:00,1.9617,1.9617,1.9614,1.9614,4418888.0
2008-02-14 11:14:00,1.96152,1.96152,1.96111,1.96111,6354760.0
2008-02-14 11:15:00,1.96129,1.96149,1.96129,1.96147,32362111.0
2008-02-14 11:16:00,1.96145,1.96179,1.96145,1.96179,8722291.0
2008-02-14 11:17:00,1.96185,1.96204,1.96181,1.96204,8920196.0
2008-02-14 11:18:00,1.96197,1.96239,1.9618,1.96234,1109118.0
2008-02-14 11:19:00,1.96235,1.96235,1.96209,1.9623,48150738.0
2008-02-14 11:20:00,1.96217,1.96217,1.9619,1.96194,2161504.0
2008-02-14 11:21:00,1.962,1.96262,1.962,1.96262,1912032.0
2008-02-14 11:22:00,1.96273,1.96302,1.96273,1.96302,29806557.0
2008-02-14 11:23:00,1.96301,1.96301,1.96286,1.96294,18540797.0
2008-02-14 11:24:00,1.96281,1.96281,1.96249,1.96249,2110922.0
2008-02-14 11:25:00,1.96242,1.96251,1.96238,1.96251,30592711.0
2008-02-14 11:26:00,1.96237,1.9625,1.96218,1.96218,23305767.0
2008-02-14 11:27:00,1.96209,1.96209,1.96189,1.96204,11071011.0
2008-02-14 11:28:00,1.96221,1.96226,1.96212,1.96212,14756419.0
2008-02-14 11:29:00,1.96193,1.96193,1.96165,1.96165,664009.0
2008-02-14 11:30:00,1.96171,1.96179,1.96162,1.96162,6085878.0
2008-02-14 11:31:00,1.96173,1.96173,1.96153,1.96153,11292533.0
2008-02-14 11:32:00,1.96144,1.96144,1.96126,1.9614,2359116.0
2008-02-14 11:33:00,1.9615,1.96178,1.96144,1.96144,675368.0
2008-02-14 11:34:00,1.96134,1.96142,1.96107,1.96107,6218113.0
2008-02-14 11:35:00,1.961,1.96102,1.96096,1.96102,10253991.0
2008-02-14 11:36:00,1.9611,1.96122,1.96101,1.96113,4131676.0
2008-02-14 11:37:00,1.96109,1.96109,1.96089,1.96102,44997439.0
2008-02-14 11:38:00,1.96095,1.96095,1.96075,1.96088,9598001.0
2008-02-14 11:39:00,1.96107,1.96122,1.96106,1.96113,2121646.0
2008-02-14 11:40:00,1.96126,1.96159,1.96126,1.96159,14887944.0
2008-02-14 11:41:00,1.96184,1.96201,1.96184,1.96195,3675250.0
2008-02-14 11:42:00,1.96207,1.96207,1.9618,1.96192,4197748.0
2008-02-14 11:43:00,1.96196,1.96202,1.96181,1.96196,22285787.0
2008-02-14 11:44:00,1.96202,1.96219,1.96202,1.96219,539470.0
2008-02-14 11:45:00,1.96229,1.96247,1.96229,1.96247,2245448.0
2008-02-14 11:46:00,1.96232,1.96244,1.96224,1.96224,1459475.0
2008-02-14 11:47:00,1.96222,1.96266,1.96221,1.96261,10901788.0
2008-02-14 11:48:00,1.96258,1.96258,1.9623,1.9623,18163779.0
2008-02-14 11:49:00,1.96219,1.96271,1.96219,1.96271,1783357.0
2008-02-14 11:50:00,1.96286,1.9631,1.96286,1.96305,3679347.0
2008-02-14 11:51:00,1.96308,1.96328,1.96308,1.96328,3819013.0
2008-02-14 11:52:00,1.96348,1.96367,1.96348,1.96367,927714.0
2008-02-14 11:53:00,1.96374,1.96419,1.96374,1.96419,2626517.0
2008-02-14 11:54:00,1.96418,1.96418,1.9635,1.9635,29472069.0
2008-02-14 11:55:00,1.96327,1.96346,1.96317,1.96317,2302903.0
2008-02-14 11:56:00,1.96302,1.96332,1.96302,1.96329,16510931.0
2008-02-14 11:57:00,1.96333,1.96369,1.96333,1.96353,9769821.0
2008-02-14 11:58:00,1.96348,1.96348,1.96317,1.96317,2469432.0
2008-02-14 11:59:00,1.96315,1.96315,1.96265,1.96287,8386763.0
2008-02-14 12:00:00,1.96286,1.963,1.96278,1.963,4106660.0
2008-02-14 12:01:00,1.96291,1.96316,1.96289,1.96289,7597363.0
2008-02-14 12:02:00,1.963,1.963,1.96287,1.96293,1141433.0
2008-02-14 12:03:00,1.96296,1.96304,1.96249,1.96302,3550738.0
2008-02-14 12:04:00,1.96311,1.96352,1.96311,1.96352,8746528.0
2008-02-14 12:05:00,1.96344,1.96409,1.96344,1.964,1454087.0
2008-02-14 12:06:00,1.96415,1.96448,1.96415,1.96434,8971319.0
2008-02-14 12:07:00,1.96433,1.96456,1.96427,1.96456,5097761.0
2008-02-14 12:08:00,1.96472,1.9652,1.96472,1.9652,3277431.0
2008-02-14 12:09:00,1.96531,1.96531,1.96509,1.96509,5030850.0
2008-02-14 12:10:00,1.96531,1.96533,1.96516,1.96527,1938344.0
2008-02-14 12:11:00,1.9654,1.96553,1.96538,1.9654,2529912.0
2008-02-14 12:12:00,1.96561,1.96653,1.96556,1.96632,2266239.0
2008-02-14 12:13:00,1.9665,1.96671,1.96604,1.96671,5669920.0
2008-02-14 12:14:00,1.96682,1.96703,1.96682,1.967,8645157.0
2008-02-14 12:15:00,1.96694,1.96718,1.96693,1.96718,21735882.0
2008-02-14 12:16:00,1.96704,1.96727,1.96688,1.96688,31466507.0
2008-02-14 12:17:00,1.96695,1.96703,1.96687,1.96703,9848175.0
2008-02-14 12:18:00,1.96696,1.96696,1.96653,1.96653,1645573.0
2008-02-14 12:19:00,1.96642,1.96646,1.96612,1.96612,3347941.0
2008-02-14 12:20:00,1.96607,1.96607,1.9656,1.9656,21549381.0
2008-02-14 12:21:00,1.96564,1.96605,1.96564,1.96605,12609839.0
2008-02-14 12:22:00,1.96613,1.96651,1.96613,1.96651,12204151.0
2008-02-14 12:23:00,1.96624,1.96673,1.96624,1.96652,5971848.0
2008-02-14 12:24:00,1.96654,1.96699,1.96654,1.96689,3786274.0
2008-02-14 12:25:00,1.9672,1.96749,1.96708,1.96749,26399458.0
2008-02-14 12:26:00,1.96741,1.96747,1.96738,1.96739,1625865.0
2008-02-14 12:27:00,1.96747,1.96807,1.96747,1.96807,2246861.0
2008-02-14 12:28:00,1.96808,1.9684,1.96808,1.9684,4511224.0
2008-02-14 12:29:00,1.96833,1.96833,1.96822,1.96822,4564860.0
2008-02-14 12:30:00,1.96811,1.96847,1.96803,1.96847,8233340.0
2008-02-14 12:31:00,1.96851,1.96863,1.96812,1.96845,4214088.0
2008-02-14 12:32:00,1.96817,1.96845,1.96806,1.96845,7302722.0
2008-02-14 12:33:00,1.96838,1.96838,1.96825,1.96832,861056.0
2008-02-14 12:34:00,1.96839,1.9685,1.96836,1.96836,11084369.0
2008-02-14 12:35:00,1.9684,1.9684,1.9669,1.9683,2320390.0
2008-02-14 12:36:00,1.96832,1.96835,1.96784,1.96791,12045568.0
2008-02-14 12:37:00,1.96786,1.9679,1.96775,1.9679,7998269.0
2008-02-14 12:38:00,1.96786,1.96786,1.96764,1.96766,1537649.0
2008-02-14 12:39:00,1.96762,1.96762,1.9674,1.9674,1358652.0
2008-02-14 12:40:00,1.96722,1.96722,1.9669,1.9669,2010757.0
2008-02-14 12:41:00,1.96699,1.96699,1.96677,1.96678,7618662.0
2008-02-14 12:42:00,1.96691,1.96692,1.96682,1.96692,10228551.0
2008-02-14 12:43:00,1.9668,1.96703,1.9668,1.967,1310088.0
2008-02-14 12:44:00,1.96698,1.967,1.96669,1.96675,6803747.0
2008-02-14 12:45:00,1.9669,1.96707,1.96688,1.96688,23563483.0
2008-02-14 12:46:00,1.96681,1.96721,1.96681,1.96721,2592354.0
2008-02-14 12:47:00,1.9673,1.96748,1.96718,1.96748,5392502.0
2008-02-14 12:48:00,1.96732,1.96748,1.96707,1.9671,1136045.0
2008-02-14 12:49:00,1.96702,1.96702,1.96673,1.96673,3922537.0
2008-02-14 12:50:00,1.96687,1.96694,1.9668,1.96682,2184540.0
2008-02-14 12:51:00,1.96675,1.96696,1.96673,1.96696,1633617.0
2008-02-14 12:52:00,1.96694,1.96697,1.96677,1.96696,5451254.0
2008-02-14 12:53:00,1.9669,1.9669,1.96673,1.96676,2862733.0
2008-02-14 12:54:00,1.96676,1.96689,1.96675,1.96689,2307508.0
2008-02-14 12:55:00,1.9669,1.9669,1.96679,1.96679,4757889.0
2008-02-14 12:56:00,1.96661,1.96681,1.96661,1.96669,21745580.0
2008-02-14 12:57:00,1.96673,1.96673,1.96615,1.9667,2321868.0
2008-02-14 12:58:00,1.96671,1.96688,1.96666,1.96688,7219963.0
2008-02-14 12:59:00,1.96689,1.96689,1.96668,1.96668,2001162.0
2008-02-14 13:00:00,1.96652,1.96677,1.96652,1.96666,3761780.0
2008-02-14 13:01:00,1.96664,1.96668,1.96657,1.96667,21587194.0
2008-02-14 13:02:00,1.9666,1.9666,1.96639,1.9665,1517563.0
2008-02-14 13:03:00,1.96659,1.96659,1.96636,1.9665,3613723.0
2008-02-14 13:04:00,1.96649,1.96649,1.96605,1.96615,4571429.0
2008-02-14 13:05:00,1.96639,1.96646,1.96638,1.96642,15653072.0
2008-02-14 13:06:00,1.9664,1.9664,1.96592,1.96592,3176054.0
2008-02-14 13:07:00,1.96603,1.96603,1.96572,1.96572,6993431.0
2008-02-14 13:08:00,1.96551,1.96558,1.9654,1.96558,840475.0
2008-02-14 13:09:00,1.96564,1.96564,1.96552,1.96556,34264451.0
2008-02-14 13:10:00,1.96551,1.96551,1.96524,1.96528,2033415.0
2008-02-14 13:11:00,1.96516,1.96516,1.96493,1.96516,17035302.0
2008-02-14 13:12:00,1.9652,1.96532,1.9652,1.96529,1971272.0
2008-02-14 13:13:00,1.96535,1.96554,1.96535,1.96537,9099868.0
2008-02-14 13:14:00,1.96533,1.96559,1.96533,1.96559,84957805.0
2008-02-14 13:15:00,1.96561,1.96575,1.96561,1.96575,3301959.0
2008-02-14 13:16:00,1.96579,1.96579,1.96563,1.9657,28788668.0
2008-02-14 13:17:00,1.96561,1.96561,1.96534,1.96545,1612891.0
2008-02-14 13:18:00,1.96571,1.96576,1.96558,1.96558,2077870.0
2008-02-14 13:19:00,1.96551,1.96584,1.96545,1.96545,6554457.0
2008-02-14 13:20:00,1.96574,1.96583,1.96565,1.96565,8162278.0
2008-02-14 13:21:00,1.96554,1.96556,1.96507,1.96552,6120263.0
2008-02-14 13:22:00,1.96559,1.96559,1.96543,1.96546,1965680.0
2008-02-14 13:23:00,1.96555,1.96576,1.96552,1.96576,2923952.0
2008-02-14 13:24:00,1.96584,1.96603,1.96584,1.96589,982640.0
2008-02-14 13:25:00,1.96574,1.96587,1.96572,1.96587,4217392.0
2008-02-14 13:26:00,1.96596,1.96597,1.96584,1.96592,5523433.0
2008-02-14 13:27:00,1.9659,1.96598,1.96588,1.96594,29144519.0
2008-02-14 13:28:00,1.96597,1.96614,1.96596,1.96596,9739429.0
2008-02-14 13:29:00,1.96576,1.96576,1.96542,1.96542,3875590.0
2008-02-14 13:30:00,1.96544,1.96556,1.96544,1.96545,6203331.0
2008-02-14 13:31:00,1.96543,1.96544,1.96512,1.96512,8452586.0
2008-02-14 13:32:00,1.96476,1.96527,1.96476,1.96527,4394379.0
2008-02-14 13:33:00,1.96537,1.96576,1.96537,1.96557,22576837.0
2008-02-14 13:34:00,1.9652,1.96547,1.9652,1.96529,6913103.0
2008-02-14 13:35:00,1.96518,1.96518,1.96498,1.9651,19079546.0
2008-02-14 13:36:00,1.96524,1.96527,1.96517,1.96527,5406964.0
2008-02-14 13:37:00,1.96521,1.96544,1.96514,1.96514,5283986.0
2008-02-14 13:38:00,1.96509,1.96509,1.96481,1.96497,5955229.0
2008-02-14 13:39:00,1.96501,1.96509,1.96492,1.96492,6679666.0
2008-02-14 13:40:00,1.9649,1.96494,1.96463,1.96463,1668642.0
2008-02-14 13:41:00,1.96463,1.96475,1.96455,1.96475,1806731.0
2008-02-14 13:42:00,1.96476,1.96483,1.96436,1.96453,8962349.0
2008-02-14 13:43:00,1.9645,1.9646,1.96431,1.9646,4604588.0
2008-02-14 13:44:00,1.96475,1.96494,1.96475,1.96492,19015954.0
2008-02-14 13:45:00,1.96498,1.96532,1.96498,1.96522,906447.0
2008-02-14 13:46:00,1.96516,1.96523,1.96507,1.96507,6398244.0
2008-02-14 13:47:00,1.96512,1.96514,1.96496,1.96504,9000679.0
2008-02-14 13:48:00,1.96495,1.96495,1.9646,1.9646,1793161.0
2008-02-14 13:49:00,1.96456,1.96456,1.96408,1.96408,5437968.0
2008-02-14 13:50:00,1.96411,1.96411,1.9637,1.96383,6971310.0
2008-02-14 13:51:00,1.9639,1.964,1.96376,1.964,5769823.0
2008-02-14 13:52:00,1.96418,1.96448,1.96415,1.96448,48159944.0
2008-02-14 13:53:00,1.96459,1.9648,1.96459,1.96476,4729300.0
2008-02-14 13:54:00,1.96502,1.96608,1.96502,1.96608,1462992.0
2008-02-14 13:55:00,1.96613,1.96615,1.96602,1.96602,2140685.0
2008-02-14 13:56:00,1.96594,1.96594,1.96549,1.96552,7305300.0
2008-02-14 13:57:00,1.96555,1.96605,1.96555,1.96603,12479615.0
2008-02-14 13:58:00,1.96579,1.96579,1.96549,1.96549,21630687.0
2008-02-14 13:59:00,1.96541,1.96541,1.96489,1.96493,1996758.0
2008-02-14 14:00:00,1.96488,1.96488,1.96447,1.96447,13169576.0
2008-02-14 14:01:00,1.96443,1.96443,1.96413,1.96413,37504997.0
2008-02-14 14:02:00,1.96403,1.96403,1.9639,1.96402,8933430.0
2008-02-14 14:03:00,1.96404,1.96434,1.96404,1.9642,2580151.0
2008-02-14 14:04:00,1.96434,1.96434,1.96417,1.96421,44138588.0
2008-02-14 14:05:00,1.96416,1.96419,1.96393,1.96419,11763527.0
2008-02-14 14:06:00,1.96431,1.96441,1.96427,1.96431,9263010.0
2008-02-14 14:07:00,1.96426,1.96448,1.96426,1.96441,1783248.0
2008-02-14 14:08:00,1.96429,1.96429,1.96398,1.96398,2074088.0
2008-02-14 14:09:00,1.96397,1.96401,1.96386,1.96401,4904164.0
2008-02-14 14:10:00,1.96418,1.96441,1.96415,1.96415,8423928.0
2008-02-14 14:11:00,1.96427,1.96427,1.96392,1.96398,4530571.0
2008-02-14 14:12:00,1.96405,1.96451,1.96405,1.96451,1647507.0
2008-02-14 14:13:00,1.96461,1.96468,1.96447,1.96447,12962685.0
2008-02-14 14:14:00,1.96443,1.96443,1.96417,1.96417,8961071.0
2008-02-14 14:15:00,1.96394,1.96394,1.96368,1.9638,3406940.0
2008-02-14 14:16:00,1.96376,1.9638,1.96356,1.96362,2154734.0
2008-02-14 14:17:00,1.96366,1.96389,1.96366,1.96389,5733543.0
2008-02-14 14:18:00,1.96378,1.96378,1.96351,1.96358,5258124.0
2008-02-14 14:19:00,1.96355,1.96359,1.96337,1.96348,43428717.0
2008-02-14 14:20:00,1.96338,1.96375,1.96338,1.96368,4255539.0
2008-02-14 14:21:00,1.96392,1.96422,1.96392,1.96422,3863595.0
2008-02-14 14:22:00,1.96417,1.96442,1.96417,1.9643,4681212.0
2008-02-14 14:23:00,1.96447,1.96483,1.96445,1.96482,1780072.0
2008-02-14 14:24:00,1.96499,1.9651,1.96486,1.96492,6496239.0
2008-02-14 14:25:00,1.96498,1.96498,1.96474,1.96474,959590.0
2008-02-14 14:26:00,1.96478,1.9649,1.96474,1.96476,2411066.0
2008-02-14 14:27:00,1.96486,1.96503,1.96479,1.96503,2584128.0
2008-02-14 14:28:00,1.96501,1.96502,1.96472,1.96476,42026431.0
2008-02-14 14:29:00,1.96475,1.96475,1.96456,1.96462,1629661.0
2008-02-14 14:30:00,1.96448,1.96473,1.96448,1.96473,8011535.0
2008-02-14 14:31:00,1.9648,1.96487,1.96443,1.96487,7148083.0
2008-02-14 14:32:00,1.96493,1.96508,1.96484,1.96484,12291819.0
2008-02-14 14:33:00,1.96478,1.96488,1.96472,1.96476,5132638.0
2008-02-14 14:34:00,1.96482,1.96497,1.96468,1.96497,10808064.0
2008-02-14 14:35:00,1.96494,1.96495,1.9648,1.9648,9889418.0
2008-02-14 14:36:00,1.96475,1.96475,1.96451,1.96474,12461138.0
2008-02-14 14:37:00,1.96476,1.96476,1.96409,1.96412,11411708.0
2008-02-14 14:38:00,1.9641,1.9641,1.96366,1.96372,7397782.0
2008-02-14 14:39:00,1.96388,1.96388,1.96355,1.96355,4786680.0
2008-02-14 14:40:00,1.96357,1.96364,1.96351,1.96362,5822613.0
2008-02-14 14:41:00,1.96369,1.96372,1.96356,1.96356,3009672.0
2008-02-14 14:42:00,1.96369,1.96384,1.96367,1.96379,9325524.0
2008-02-14 14:43:00,1.96376,1.96376,1.96365,1.96367,77943403.0
2008-02-14 14:44:00,1.9637,1.96375,1.9634,1.9634,16481134.0
2008-02-14 14:45:00,1.96352,1.96352,1.96338,1.96339,9102480.0
2008-02-14 14:46:00,1.96338,1.96343,1.96318,1.96318,13774057.0
2008-02-14 14:47:00,1.96315,1.9633,1.9631,1.9633,488087.0
2008-02-14 14:48:00,1.96337,1.96365,1.96312,1.96312,16505168.0
2008-02-14 14:49:00,1.96311,1.96344,1.96311,1.96324,1588049.0
2008-02-14 14:50:00,1.96316,1.96316,1.96289,1.96301,1487852.0
2008-02-14 14:51:00,1.96302,1.96313,1.96302,1.96309,4001829.0
2008-02-14 14:52:00,1.96313,1.96313,1.96272,1.96303,9840321.0
2008-02-14 14:53:00,1.96295,1.96314,1.96285,1.96314,31896336.0
2008-02-14 14:54:00,1.96321,1.96345,1.96312,1.96345,2321454.0
2008-02-14 14:55:00,1.96343,1.96343,1.96325,1.96325,21142597.0
2008-02-14 14:56:00,1.96327,1.9635,1.96327,1.96346,10521186.0
2008-02-14 14:57:00,1.9636,1.9636,1.96335,1.96335,3623108.0
2008-02-14 14:58:00,1.9631,1.96342,1.9631,1.9633,7548975.0
2008-02-14 14:59:00,1.96333,1.96333,1.96306,1.96314,48645664.0
2008-02-14 15:00:00,1.96308,1.96308,1.96287,1.96292,4526018.0
2008-02-14 15:01:00,1.9631,1.96338,1.9631,1.96336,4053428.0
2008-02-14 15:02:00,1.96361,1.96385,1.96361,1.96379,4502887.0
2008-02-14 15:03:00,1.9637,1.96407,1.9637,1.96407,4009605.0
2008-02-14 15:04:00,1.96413,1.96421,1.96403,1.96403,6279320.0
2008-02-14 15:05:00,1.96395,1.96395,1.96369,1.96369,5131765.0
2008-02-14 15:06:00,1.96347,1.96381,1.96347,1.96381,6419130.0
2008-02-14 15:07:00,1.96376,1.96388,1.96355,1.96388,13761838.0
2008-02-14 15:08:00,1.96381,1.96381,1.96343,1.96343,4546318.0
2008-02-14 15:09:00,1.96333,1.96338,1.96325,1.96338,2521586.0
2008-02-14 15:10:00,1.96354,1.96383,1.96347,1.96347,6782936.0
2008-02-14 15:11:00,1.96356,1.96356,1.96328,1.96343,10199025.0
2008-02-14 15:12:00,1.96333,1.96333,1.96295,1.96311,42104552.0
2008-02-14 15:13:00,1.96315,1.96334,1.96307,1.96307,1058652.0
2008-02-14 15:14:00,1.96302,1.96302,1.96227,1.96227,13096094.0
2008-02-14 15:15:00,1.96241,1.96256,1.9624,1.96245,4905368.0
2008-02-14 15:16:00,1.96246,1.96288,1.96246,1.96288,4646569.0
2008-02-14 15:17:00,1.9629,1.9629,1.96263,1.96263,5034704.0
2008-02-14 15:18:00,1.96254,1.96254,1.96158,1.96158,3279154.0
2008-02-14 15:19:00,1.96153,1.96153,1.96131,1.96152,9188637.0
2008-02-14 15:20:00,1.96159,1.9619,1.96151,1.9619,5220740.0
2008-02-14 15:21:00,1.96206,1.96206,1.96178,1.96188,34318848.0
2008-02-14 15:22:00,1.96191,1.96212,1.96191,1.96208,35662919.0
2008-02-14 15:23:00,1.9622,1.96242,1.96217,1.96242,4272855.0
2008-02-14 15:24:00,1.9623,1.9623,1.96185,1.96185,3962654.0
2008-02-14 15:25:00,1.96177,1.96178,1.96145,1.96145,17082692.0
2008-02-14 15:26:00,1.96156,1.96161,1.96108,1.96161,6348880.0
2008-02-14 15:27:00,1.96155,1.96155,1.96092,1.96098,1135691.0
2008-02-14 15:28:00,1.96081,1.96081,1.9605,1.96068,7835745.0
2008-02-14 15:29:00,1.96067,1.96067,1.96037,1.96037,3430277.0
2008-02-14 15:30:00,1.96062,1.96121,1.96058,1.96121,2027498.0
2008-02-14 15:31:00,1.96141,1.9618,1.96141,1.96178,35516475.0
2008-02-14 15:32:00,1.96178,1.96217,1.96178,1.96217,6114239.0
2008-02-14 15:33:00,1.96226,1.96239,1.96204,1.96204,2348943.0
2008-02-14 15:34:00,1.96244,1.96263,1.96244,1.96263,1535920.0
2008-02-14 15:35:00,1.96262,1.96289,1.96258,1.96287,7546027.0
2008-02-14 15:36:00,1.96293,1.96328,1.96293,1.96328,19387853.0
2008-02-14 15:37:00,1.96326,1.9635,1.96326,1.9635,4034833.0
2008-02-14 15:38:00,1.96351,1.9637,1.96351,1.96368,523988.0
2008-02-14 15:39:00,1.96373,1.96392,1.96366,1.96392,1197185.0
2008-02-14 15:40:00,1.96392,1.96426,1.96392,1.96426,15337623.0
2008-02-14 15:41:00,1.96433,1.9645,1.96432,1.9645,5908096.0
2008-02-14 15:42:00,1.96458,1.96479,1.96432,1.96479,11506928.0
2008-02-14 15:43:00,1.96469,1.96511,1.96469,1.96511,17500434.0
2008-02-14 15:44:00,1.96502,1.96535,1.96502,1.96535,7531016.0
2008-02-14 15:45:00,1.96536,1.96556,1.96531,1.96547,5452116.0
2008-02-14 15:46:00,1.96562,1.9658,1.96562,1.9658,4430878.0
2008-02-14 15:47:00,1.96576,1.96601,1.96576,1.96591,12399957.0
2008-02-14 15:48:00,1.96604,1.9663,1.96604,1.9663,12967372.0
2008-02-14 15:49:00,1.96621,1.96654,1.96621,1.96654,7366615.0
2008-02-14 15:50:00,1.96655,1.96676,1.96626,1.96676,7973655.0
2008-02-14 15:51:00,1.96681,1.96711,1.96681,1.96711,8347227.0
2008-02-14 15:52:00,1.96717,1.96731,1.96695,1.96695,2198124.0
2008-02-14 15:53:00,1.96688,1.96688,1.9662,1.96622,533567.0
2008-02-14 15:54:00,1.96626,1.96668,1.96625,1.96656,2006357.0
2008-02-14 15:55:00,1.96657,1.96689,1.96657,1.96689,14815537.0
2008-02-14 15:56:00,1.967,1.96715,1.96681,1.96715,1142676.0
2008-02-14 15:57:00,1.96732,1.96755,1.96732,1.96755,1007659.0
2008-02-14 15:58:00,1.96753,1.96786,1.96752,1.96786,22672273.0
2008-02-14 15:59:00,1.96794,1.9682,1.96793,1.9682,12571838.0
2008-02-14 16:00:00,1.9682,1.96841,1.9682,1.96841,16702036.0
2008-02-14 16:01:00,1.96845,1.96865,1.96834,1.96865,2102596.0
2008-02-14 16:02:00,1.96863,1.96881,1.96859,1.96881,13317463.0
2008-02-14 16:03:00,1.96876,1.96902,1.96876,1.96902,4218364.0
2008-02-14 16:04:00,1.9691,1.96938,1.96906,1.96938,12149005.0
2008-02-14 16:05:00,1.96941,1.96961,1.96941,1.96961,4507194.0
2008-02-14 16:06:00,1.96963,1.9699,1.96963,1.9699,5208262.0
2008-02-14 16:07:00,1.96968,1.9697,1.96939,1.96939,6569161.0
2008-02-14 16:08:00,1.96919,1.96919,1.96897,1.96897,1759600.0
2008-02-14 16:09:00,1.96866,1.96868,1.96842,1.96842,6659264.0
2008-02-14 16:10:00,1.9683,1.96832,1.96796,1.96802,1554038.0
2008-02-14 16:11:00,1.96804,1.96816,1.96776,1.96816,8726927.0
2008-02-14 16:12:00,1.96828,1.96828,1.96823,1.96828,6455208.0
2008-02-14 16:13:00,1.96816,1.96819,1.96799,1.9681,5338219.0
2008-02-14 16:14:00,1.96823,1.96839,1.96798,1.96839,5185587.0
2008-02-14 16:15:00,1.9684,1.96854,1.9684,1.96841,23802649.0
2008-02-14 16:16:00,1.96835,1.96835,1.96797,1.96809,4047906.0
2008-02-14 16:17:00,1.96796,1.96822,1.96779,1.96779,6243640.0
2008-02-14 16:18:00,1.96768,1.96768,1.96737,1.96748,1396188.0
2008-02-14 16:19:00,1.9676,1.96803,1.9676,1.96803,2090610.0
2008-02-14 16:20:00,1.96818,1.96841,1.96802,1.96841,3016023.0
2008-02-14 16:21:00,1.96833,1.96833,1.9678,1.9678,1765253.0
2008-02-14 16:22:00,1.96763,1.96771,1.96756,1.96762,2087766.0
2008-02-14 16:23:00,1.96777,1.96791,1.96755,1.96755,5550076.0
2008-02-14 16:24:00,1.96739,1.96739,1.96704,1.96704,6325037.0
2008-02-14 16:25:00,1.96706,1.96726,1.96706,1.96725,8966106.0
2008-02-14 16:26:00,1.96725,1.96735,1.96705,1.96708,7399064.0
2008-02-14 16:27:00,1.96709,1.96709,1.96672,1.96677,2213180.0
2008-02-14 16:28:00,1.96672,1.96672,1.96641,1.96641,17602264.0
2008-02-14 16:29:00,1.96657,1.96668,1.96655,1.96656,30797315.0
2008-02-14 16:30:00,1.96643,1.96653,1.96638,1.96642,1912327.0
2008-02-14 16:31:00,1.96656,1.96689,1.96656,1.96663,5123483.0
2008-02-14 16:32:00,1.96663,1.96663,1.96626,1.96626,6360024.0
2008-02-14 16:33:00,1.96613,1.96627,1.96613,1.96626,19193736.0
2008-02-14 16:34:00,1.96631,1.96662,1.96631,1.96656,1024879.0
2008-02-14 16:35:00,1.96648,1.96662,1.96639,1.96662,13398821.0
2008-02-14 16:36:00,1.9665,1.96664,1.96647,1.96664,7131098.0
2008-02-14 16:37:00,1.96656,1.96656,1.96584,1.96591,33282226.0
2008-02-14 16:38:00,1.96596,1.96622,1.96596,1.96601,3354606.0
2008-02-14 16:39:00,1.96597,1.96597,1.96582,1.96593,20593097.0
2008-02-14 16:40:00,1.96608,1.96646,1.96608,1.96646,3712062.0
2008-02-14 16:41:00,1.96647,1.96661,1.96647,1.96659,1085489.0
2008-02-14 16:42:00,1.96652,1.96652,1.9663,1.9663,4941053.0
2008-02-14 16:43:00,1.96628,1.96628,1.96603,1.96603,4301447.0
2008-02-14 16:44:00,1.96597,1.96598,1.96582,1.96594,6734581.0
2008-02-14 16:45:00,1.9659,1.96607,1.96589,1.96589,17363537.0
2008-02-14 16:46:00,1.96594,1.9663,1.96594,1.9663,2406854.0
2008-02-14 16:47:00,1.96633,1.96645,1.96633,1.96641,1087787.0
2008-02-14 16:48:00,1.96644,1.96644,1.96617,1.96632,1094662.0
2008-02-14 16:49:00,1.96621,1.96647,1.96621,1.96647,981011.0
2008-02-14 16:50:00,1.96648,1.96652,1.96623,1.96652,17547885.0
2008-02-14 16:51:00,1.96652,1.96655,1.96634,1.96642,5643726.0
2008-02-14 16:52:00,1.9665,1.96684,1.9665,1.96684,9803350.0
2008-02-14 16:53:00,1.96674,1.96689,1.96663,1.96663,1679819.0
2008-02-14 16:54:00,1.96644,1.96665,1.96644,1.96653,950902.0
2008-02-14 16:55:00,1.96654,1.96655,1.96647,1.9665,8472580.0
2008-02-14 16:56:00,1.96636,1.96636,1.96616,1.96625,3000455.0
2008-02-14 16:57:00,1.96627,1.96639,1.96623,1.9663,1438981.0
2008-02-14 16:58:00,1.96642,1.96652,1.9663,1.9665,2957555.0
2008-02-14 16:59:00,1.9667,1.96703,1.9667,1.96682,4881275.0
2008-02-14 17:00:00,1.9668,1.9668,1.9665,1.9665,8546620.0
2008-02-14 17:01:00,1.96649,1.96651,1.96629,1.96631,1048609.0
2008-02-14 17:02:00,1.96628,1.96661,1.96613,1.96633,8086709.0
2008-02-14 17:03:00,1.96631,1.96635,1.96617,1.96631,3113602.0
2008-02-14 17:04:00,1.96616,1.96616,1.9657,1.9659,5087482.0
2008-02-14 17:05:00,1.96582,1.96621,1.96572,1.96621,21609347.0
2008-02-14 17:06:00,1.96629,1.96649,1.96629,1.96649,14142330.0
2008-02-14 17:07:00,1.96662,1.96682,1.96662,1.96667,6657855.0
2008-02-14 17:08:00,1.96681,1.96681,1.96663,1.96668,5079353.0
2008-02-14 17:09:00,1.96665,1.96677,1.96662,1.96674,1543592.0
2008-02-14 17:10:00,1.96644,1.96644,1.96624,1.96624,5834363.0
2008-02-14 17:11:00,1.96612,1.96612,1.96585,1.96585,1379151.0
2008-02-14 17:12:00,1.96578,1.96578,1.9656,1.96573,7620512.0
2008-02-14 17:13:00,1.96576,1.96592,1.96574,1.96574,4692660.0
2008-02-14 17:14:00,1.96572,1.96572,1.96545,1.96547,22410223.0
2008-02-14 17:15:00,1.96547,1.96574,1.96547,1.96554,9701933.0
2008-02-14 17:16:00,1.96542,1.96542,1.965,1.965,5584328.0
2008-02-14 17:17:00,1.96509,1.96542,1.96489,1.96489,6365053.0
2008-02-14 17:18:00,1.96472,1.96472,1.96458,1.96467,13695215.0
2008-02-14 17:19:00,1.96461,1.96461,1.96422,1.96422,6376468.0
2008-02-14 17:20:00,1.96406,1.96406,1.9635,1.9635,589417.0
2008-02-14 17:21:00,1.96349,1.96349,1.96319,1.96328,2698178.0
2008-02-14 17:22:00,1.96323,1.96323,1.96307,1.96307,7949939.0
2008-02-14 17:23:00,1.96301,1.96301,1.96257,1.96257,4508526.0
2008-02-14 17:24:00,1.96252,1.96252,1.96162,1.96162,3909794.0
2008-02-14 17:25:00,1.96158,1.96158,1.96136,1.96157,2394038.0
2008-02-14 17:26:00,1.96154,1.96156,1.96131,1.96132,1381918.0
2008-02-14 17:27:00,1.96138,1.96179,1.96138,1.96177,4371265.0
2008-02-14 17:28:00,1.96166,1.96166,1.96147,1.96157,18821094.0
2008-02-14 17:29:00,1.96142,1.96166,1.96142,1.96164,24454313.0
2008-02-14 17:30:00,1.96166,1.96168,1.96153,1.96159,10271604.0
2008-02-14 17:31:00,1.96174,1.96214,1.96174,1.96214,3145305.0
2008-02-14 17:32:00,1.96206,1.9622,1.96196,1.96212,28122754.0
2008-02-14 17:33:00,1.96195,1.96195,1.96154,1.96154,3440302.0
2008-02-14 17:34:00,1.96146,1.96161,1.96131,1.96153,1609092.0
2008-02-14 17:35:00,1.96147,1.96147,1.96101,1.96107,7852315.0
2008-02-14 17:36:00,1.96107,1.96115,1.96089,1.96094,14431338.0
2008-02-14 17:37:00,1.96092,1.96092,1.96022,1.96022,4344060.0
2008-02-14 17:38:00,1.96031,1.96031,1.95985,1.95985,18017239.0
2008-02-14 17:39:00,1.95966,1.96002,1.95966,1.96002,2283018.0
2008-02-14 17:40:00,1.95997,1.95997,1.95971,1.95982,10741079.0
2008-02-14 17:41:00,1.95962,1.95962,1.95932,1.95958,7856687.0
2008-02-14 17:42:00,1.95953,1.95953,1.959,1.959,12513407.0
2008-02-14 17:43:00,1.9589,1.9589,1.95843,1.95867,13377188.0
2008-02-14 17:44:00,1.95865,1.95894,1.95865,1.95894,7261502.0
2008-02-14 17:45:00,1.95902,1.95908,1.95896,1.95896,6683443.0
2008-02-14 17:46:00,1.95894,1.9593,1.95894,1.95927,1733869.0
2008-02-14 17:47:00,1.95938,1.95966,1.95926,1.95966,23159741.0
2008-02-14 17:48:00,1.95968,1.96003,1.95826,1.96003,4324950.0
2008-02-14 17:49:00,1.95983,1.95983,1.95951,1.95951,4889357.0
2008-02-14 17:50:00,1.95939,1.95957,1.95931,1.95938,1991540.0
2008-02-14 17:51:00,1.95941,1.95945,1.95922,1.95922,4305488.0
2008-02-14 17:52:00,1.95934,1.95934,1.95908,1.95908,15525239.0
2008-02-14 17:53:00,1.95916,1.95948,1.95916,1.95942,2659759.0
2008-02-14 17:54:00,1.95952,1.95976,1.95952,1.95976,4786767.0
2008-02-14 17:55:00,1.95978,1.95978,1.95944,1.95963,11680237.0
2008-02-14 17:56:00,1.9596,1.95974,1.95947,1.95947,2570192.0
2008-02-14 17:57:00,1.95956,1.95956,1.95937,1.95937,5678456.0
2008-02-14 17:58:00,1.95916,1.95929,1.95896,1.95896,4003561.0
2008-02-14 17:59:00,1.95916,1.95934,1.95916,1.95934,7692087.0
2008-02-14 18:00:00,1.95937,1.9595,1.95927,1.9595,9940027.0
2008-02-14 18:01:00,1.95963,1.95987,1.95963,1.95975,2568043.0
2008-02-14 18:02:00,1.95993,1.96006,1.95992,1.95995,5192081.0
2008-02-14 18:03:00,1.96014,1.96027,1.96008,1.96027,9142462.0
2008-02-14 18:04:00,1.96038,1.96051,1.96024,1.96051,7249945.0
2008-02-14 18:05:00,1.96058,1.96072,1.96051,1.96072,12567436.0
2008-02-14 18:06:00,1.96085,1.96104,1.96081,1.96104,6652497.0
2008-02-14 18:07:00,1.96097,1.96135,1.96088,1.96135,7546368.0
2008-02-14 18:08:00,1.96138,1.96155,1.96133,1.96146,11835894.0
2008-02-14 18:09:00,1.96152,1.96179,1.96152,1.96177,3691636.0
2008-02-14 18:10:00,1.96185,1.96232,1.96177,1.96232,16149508.0
2008-02-14 18:11:00,1.96255,1.96274,1.96226,1.96226,32968718.0
2008-02-14 18:12:00,1.96212,1.96212,1.96153,1.96153,14633597.0
2008-02-14 18:13:00,1.96167,1.96188,1.96167,1.96181,4547571.0
2008-02-14 18:14:00,1.96188,1.96212,1.96185,1.96212,5627584.0
2008-02-14 18:15:00,1.96203,1.96203,1.96179,1.96188,7497058.0
2008-02-14 18:16:00,1.96209,1.96222,1.96208,1.96216,4823757.0
2008-02-14 18:17:00,1.96212,1.96269,1.96212,1.96269,1196293.0
2008-02-14 18:18:00,1.96264,1.96266,1.9625,1.96266,12268751.0
2008-02-14 18:19:00,1.96265,1.96265,1.96249,1.96255,2756328.0
2008-02-14 18:20:00,1.96256,1.96262,1.96252,1.96252,3394150.0
2008-02-14 18:21:00,1.9624,1.96241,1.96217,1.96241,4722736.0
2008-02-14 18:22:00,1.96247,1.96251,1.9623,1.9623,6507970.0
2008-02-14 18:23:00,1.96249,1.96253,1.96221,1.96221,21744600.0
2008-02-14 18:24:00,1.9623,1.96287,1.9623,1.96268,4159080.0
2008-02-14 18:25:00,1.96273,1.96278,1.96258,1.96264,741264.0
2008-02-14 18:26:00,1.96257,1.96257,1.96236,1.96249,365487.0
2008-02-14 18:27:00,1.96242,1.96246,1.96224,1.96224,12301181.0
2008-02-14 18:28:00,1.96206,1.96206,1.96191,1.96204,6021946.0
2008-02-14 18:29:00,1.96197,1.96209,1.96184,1.96209,2294759.0
2008-02-14 18:30:00,1.96201,1.96222,1.96201,1.96207,3677443.0
2008-02-14 18:31:00,1.96218,1.96218,1.9606,1.96197,1725348.0
2008-02-14 18:32:00,1.96213,1.96253,1.96213,1.96253,9209923.0
2008-02-14 18:33:00,1.96263,1.96274,1.96258,1.96274,3220887.0
2008-02-14 18:34:00,1.96258,1.9629,1.96236,1.9629,6912366.0
2008-02-14 18:35:00,1.96282,1.96286,1.96263,1.96279,6023213.0
2008-02-14 18:36:00,1.9629,1.9629,1.96249,1.96263,20415841.0
2008-02-14 18:37:00,1.96281,1.96281,1.96266,1.96266,3265774.0
2008-02-14 18:38:00,1.96272,1.96281,1.96257,1.96257,8175148.0
2008-02-14 18:39:00,1.96244,1.96251,1.96207,1.96207,10848083.0
2008-02-14 18:40:00,1.96194,1.96194,1.96165,1.96173,2735182.0
2008-02-14 18:41:00,1.96176,1.96176,1.96114,1.96162,44053442.0
2008-02-14 18:42:00,1.96172,1.96172,1.96144,1.96144,3317438.0
2008-02-14 18:43:00,1.96132,1.96145,1.96107,1.96143,5468093.0
2008-02-14 18:44:00,1.96157,1.96239,1.96146,1.96239,10003184.0
2008-02-14 18:45:00,1.96259,1.96299,1.96259,1.96297,8345527.0
2008-02-14 18:46:00,1.96295,1.96392,1.96295,1.96392,5310453.0
2008-02-14 18:47:00,1.964,1.96421,1.96391,1.96421,1967361.0
2008-02-14 18:48:00,1.96414,1.96423,1.96403,1.96403,8346352.0
2008-02-14 18:49:00,1.96405,1.96405,1.96388,1.96397,13192185.0
2008-02-14 18:50:00,1.9639,1.9639,1.96354,1.96354,8302277.0
2008-02-14 18:51:00,1.96358,1.96362,1.96349,1.96353,8287588.0
2008-02-14 18:52:00,1.96376,1.96426,1.96376,1.96426,4310108.0
2008-02-14 18:53:00,1.96427,1.96447,1.96427,1.96431,1889696.0
2008-02-14 18:54:00,1.96415,1.96415,1.96395,1.96395,6222103.0
2008-02-14 18:55:00,1.96379,1.96394,1.96378,1.96386,9020052.0
2008-02-14 18:56:00,1.96389,1.9641,1.96389,1.96406,2036154.0
2008-02-14 18:57:00,1.96397,1.96397,1.96367,1.96382,7785116.0
2008-02-14 18:58:00,1.96379,1.96379,1.96326,1.96326,9180188.0
2008-02-14 18:59:00,1.96317,1.9643,1.96317,1.9643,5892164.0
2008-02-14 19:00:00,1.96434,1.96449,1.96428,1.96444,2804558.0
2008-02-14 19:01:00,1.9645,1.96465,1.96433,1.96433,4249892.0
2008-02-14 19:02:00,1.96441,1.96482,1.96432,1.96437,23732247.0
2008-02-14 19:03:00,1.96433,1.96433,1.9638,1.9638,6694057.0
2008-02-14 19:04:00,1.96394,1.96413,1.96394,1.96413,10353425.0
2008-02-14 19:05:00,1.96425,1.96445,1.96425,1.96438,3137125.0
2008-02-14 19:06:00,1.96434,1.96434,1.96409,1.9642,7002075.0
2008-02-14 19:07:00,1.96424,1.96454,1.96392,1.96392,12534308.0
2008-02-14 19:08:00,1.96387,1.96387,1.9637,1.9637,2437504.0
2008-02-14 19:09:00,1.96359,1.96362,1.96342,1.96342,15614786.0
2008-02-14 19:10:00,1.96346,1.96346,1.96311,1.96316,3753166.0
2008-02-14 19:11:00,1.9632,1.9634,1.9632,1.9634,5200225.0
2008-02-14 19:12:00,1.96347,1.96356,1.96347,1.96356,7054698.0
2008-02-14 19:13:00,1.96358,1.96374,1.96358,1.96374,32145153.0
2008-02-14 19:14:00,1.96366,1.96366,1.96335,1.96335,3780297.0
2008-02-14 19:15:00,1.96334,1.96341,1.96303,1.96303,2895967.0
2008-02-14 19:16:00,1.9632,1.96325,1.96304,1.96325,2314268.0
2008-02-14 19:17:00,1.96317,1.96343,1.96317,1.96328,8576609.0
2008-02-14 19:18:00,1.96346,1.96373,1.96346,1.96373,4092691.0
2008-02-14 19:19:00,1.96369,1.9638,1.96361,1.96378,5455603.0
2008-02-14 19:20:00,1.96388,1.96407,1.96388,1.96407,9016416.0
2008-02-14 19:21:00,1.96399,1.96407,1.96385,1.96407,4929250.0
2008-02-14 19:22:00,1.96401,1.96401,1.96387,1.96388,8640528.0
2008-02-14 19:23:00,1.96385,1.96385,1.96368,1.96381,2548542.0
2008-02-14 19:24:00,1.96378,1.96396,1.96345,1.96393,51226557.0
2008-02-14 19:25:00,1.96383,1.9639,1.96373,1.96376,2596899.0
2008-02-14 19:26:00,1.96373,1.96373,1.9635,1.9635,3660399.0
2008-02-14 19:27:00,1.96346,1.96354,1.96324,1.96342,1737394.0
2008-02-14 19:28:00,1.96349,1.96377,1.96344,1.96366,7183622.0
2008-02-14 19:29:00,1.96355,1.96355,1.96339,1.96346,8111622.0
2008-02-14 19:30:00,1.96352,1.96359,1.96352,1.96355,13448829.0
2008-02-14 19:31:00,1.96338,1.96373,1.96338,1.9635,5428163.0
2008-02-14 19:32:00,1.96347,1.96347,1.96326,1.9633,15472950.0
2008-02-14 19:33:00,1.96317,1.96341,1.96317,1.96341,8656238.0
2008-02-14 19:34:00,1.96352,1.96368,1.96324,1.9635,14470830.0
2008-02-14 19:35:00,1.96348,1.96364,1.96339,1.96364,3758843.0
2008-02-14 19:36:00,1.96371,1.9639,1.9635,1.9639,3327998.0
2008-02-14 19:37:00,1.96378,1.96378,1.96326,1.96326,1020070.0
2008-02-14 19:38:00,1.96313,1.9632,1.96301,1.96301,9326369.0
2008-02-14 19:39:00,1.96298,1.96298,1.96278,1.96278,3185514.0
2008-02-14 19:40:00,1.96275,1.96275,1.96254,1.96256,1660230.0
2008-02-14 19:41:00,1.96253,1.96253,1.96226,1.96232,2027455.0
2008-02-14 19:42:00,1.96231,1.96249,1.96222,1.96249,2155694.0
2008-02-14 19:43:00,1.96241,1.96241,1.96222,1.96227,5339318.0
2008-02-14 19:44:00,1.96232,1.9629,1.96232,1.9629,3677307.0
2008-02-14 19:45:00,1.96286,1.96286,1.96244,1.96244,7319767.0
2008-02-14 19:46:00,1.96232,1.96235,1.96208,1.96235,5202169.0
2008-02-14 19:47:00,1.96245,1.96276,1.96245,1.96276,5337720.0
2008-02-14 19:48:00,1.96268,1.96268,1.96225,1.96266,5101498.0
2008-02-14 19:49:00,1.96279,1.96282,1.96267,1.96267,12113545.0
2008-02-14 19:50:00,1.96262,1.96262,1.96246,1.96246,1543371.0
2008-02-14 19:51:00,1.96247,1.96252,1.9624,1.96252,14252600.0
2008-02-14 19:52:00,1.96259,1.96268,1.96254,1.96254,6866076.0
2008-02-14 19:53:00,1.96247,1.96247,1.96218,1.96246,6688826.0
2008-02-14 19:54:00,1.96253,1.96265,1.96251,1.96265,3395664.0
2008-02-14 19:55:00,1.96279,1.96302,1.96277,1.96302,2569686.0
2008-02-14 19:56:00,1.96302,1.96302,1.96273,1.96275,8988344.0
2008-02-14 19:57:00,1.96272,1.96272,1.96253,1.96256,4078054.0
2008-02-14 19:58:00,1.96258,1.96294,1.96258,1.96294,3664880.0
2008-02-14 19:59:00,1.96308,1.96354,1.96308,1.96346,3463533.0
2008-02-14 20:00:00,1.96334,1.96334,1.96263,1.96263,3185877.0
2008-02-14 20:01:00,1.96287,1.96306,1.96274,1.96274,11615587.0
2008-02-14 20:02:00,1.96271,1.96271,1.96241,1.96241,10122299.0
2008-02-14 20:03:00,1.96263,1.96276,1.96252,1.96276,16019566.0
2008-02-14 20:04:00,1.96274,1.96274,1.96246,1.96258,5257292.0
2008-02-14 20:05:00,1.96262,1.96272,1.96256,1.96269,13113075.0
2008-02-14 20:06:00,1.96268,1.9628,1.96264,1.9628,10222410.0
2008-02-14 20:07:00,1.96273,1.96273,1.96226,1.96226,7573789.0
2008-02-14 20:08:00,1.9624,1.96241,1.96232,1.96232,6849501.0
2008-02-14 20:09:00,1.96229,1.96236,1.96208,1.96215,20015941.0
2008-02-14 20:10:00,1.96219,1.96229,1.96214,1.96229,4631892.0
2008-02-14 20:11:00,1.96224,1.96224,1.96206,1.96206,5371222.0
2008-02-14 20:12:00,1.96199,1.96229,1.96199,1.96225,4341439.0
2008-02-14 20:13:00,1.96225,1.96237,1.96225,1.96233,2319019.0
2008-02-14 20:14:00,1.96235,1.96235,1.96205,1.96205,12795446.0
2008-02-14 20:15:00,1.96221,1.96259,1.96221,1.96243,1587702.0
2008-02-14 20:16:00,1.96258,1.96274,1.96253,1.9627,23373002.0
2008-02-14 20:17:00,1.96275,1.96301,1.96275,1.96301,6628090.0
2008-02-14 20:18:00,1.96305,1.96332,1.96305,1.96332,15636199.0
2008-02-14 20:19:00,1.96332,1.9636,1.96332,1.96359,20172949.0
2008-02-14 20:20:00,1.96367,1.964,1.96366,1.964,1195913.0
2008-02-14 20:21:00,1.96403,1.96433,1.96403,1.96433,2509410.0
2008-02-14 20:22:00,1.96443,1.96475,1.96443,1.96475,10363063.0
2008-02-14 20:23:00,1.96479,1.96479,1.96422,1.9645,6652180.0
2008-02-14 20:24:00,1.96462,1.96521,1.96462,1.96519,9404657.0
2008-02-14 20:25:00,1.96524,1.96545,1.96522,1.96545,4943983.0
2008-02-14 20:26:00,1.96548,1.96576,1.96548,1.96576,1482814.0
2008-02-14 20:27:00,1.96574,1.96596,1.96567,1.96567,4128043.0
2008-02-14 20:28:00,1.96561,1.96561,1.96539,1.96539,3527770.0
2008-02-14 20:29:00,1.96526,1.96526,1.96499,1.96502,11279624.0
2008-02-14 20:30:00,1.96504,1.96512,1.96477,1.96477,5510303.0
2008-02-14 20:31:00,1.96494,1.96511,1.96494,1.9651,1558258.0
2008-02-14 20:32:00,1.96506,1.96507,1.96459,1.96474,27041781.0
2008-02-14 20:33:00,1.96481,1.96499,1.96478,1.9649,26093865.0
2008-02-14 20:34:00,1.96486,1.96486,1.96455,1.96459,5393563.0
2008-02-14 20:35:00,1.96448,1.96457,1.9644,1.96457,21230877.0
2008-02-14 20:36:00,1.96448,1.96463,1.96444,1.96463,5673442.0
2008-02-14 20:37:00,1.96457,1.96473,1.96449,1.96472,17349676.0
2008-02-14 20:38:00,1.9647,1.9647,1.96442,1.96458,1903121.0
2008-02-14 20:39:00,1.9646,1.96503,1.9646,1.9648,3412892.0
2008-02-14 20:40:00,1.96489,1.96491,1.96485,1.96485,15635860.0
2008-02-14 20:41:00,1.96496,1.96515,1.96488,1.96515,8888467.0
2008-02-14 20:42:00,1.96516,1.96531,1.96516,1.96531,5830353.0
2008-02-14 20:43:00,1.96529,1.96562,1.96529,1.96559,9236234.0
2008-02-14 20:44:00,1.96543,1.96543,1.96514,1.9653,1222975.0
2008-02-14 20:45:00,1.96536,1.96555,1.96536,1.96555,2478922.0
2008-02-14 20:46:00,1.96554,1.96554,1.96534,1.96547,9428396.0
2008-02-14 20:47:00,1.96544,1.96552,1.96517,1.96541,14144061.0
2008-02-14 20:48:00,1.9655,1.9655,1.96527,1.96546,332692.0
2008-02-14 20:49:00,1.96559,1.96561,1.9652,1.96554,6991310.0
2008-02-14 20:50:00,1.96559,1.96562,1.96559,1.96562,416551.0
2008-02-14 20:51:00,1.96567,1.96567,1.96542,1.96542,18996666.0
2008-02-14 20:52:00,1.9654,1.96545,1.96529,1.96541,8162648.0
2008-02-14 20:53:00,1.96541,1.96541,1.9651,1.9651,6624107.0
2008-02-14 20:54:00,1.96522,1.96529,1.96509,1.96529,6015734.0
2008-02-14 20:55:00,1.96525,1.96537,1.96516,1.96526,1010954.0
2008-02-14 20:56:00,1.96526,1.96526,1.96502,1.96517,11016796.0
2008-02-14 20:57:00,1.96525,1.96539,1.96525,1.96539,1777990.0
2008-02-14 20:58:00,1.96541,1.96587,1.96541,1.96587,9385071.0
2008-02-14 20:59:00,1.96581,1.96581,1.96522,1.96536,9955138.0
2008-02-14 21:00:00,1.96536,1.96581,1.96536,1.96581,9078096.0
2008-02-14 21:01:00,1.96582,1.96599,1.96445,1.9657,12333585.0
2008-02-14 21:02:00,1.96559,1.966,1.96529,1.966,2999233.0
2008-02-14 21:03:00,1.96597,1.96611,1.96597,1.96609,1710267.0
2008-02-14 21:04:00,1.96612,1.96612,1.96591,1.96603,1228277.0
2008-02-14 21:05:00,1.96616,1.96639,1.96608,1.96614,3052663.0
2008-02-14 21:06:00,1.96604,1.96621,1.96604,1.96621,4452594.0
2008-02-14 21:07:00,1.96629,1.96683,1.96629,1.96679,6839258.0
2008-02-14 21:08:00,1.96668,1.96668,1.96644,1.96644,6324742.0
2008-02-14 21:09:00,1.96634,1.96663,1.96634,1.96663,4075874.0
2008-02-14 21:10:00,1.96661,1.96661,1.96625,1.96636,10007332.0
2008-02-14 21:11:00,1.96606,1.96613,1.96585,1.96585,1500231.0
2008-02-14 21:12:00,1.96572,1.96572,1.96528,1.96553,16806448.0
2008-02-14 21:13:00,1.96562,1.96593,1.96562,1.96593,15475938.0
2008-02-14 21:14:00,1.96612,1.9662,1.96597,1.9662,14909569.0
2008-02-14 21:15:00,1.96629,1.96647,1.96628,1.96628,12397903.0
2008-02-14 21:16:00,1.96643,1.96647,1.9663,1.96638,3347865.0
2008-02-14 21:17:00,1.96631,1.96649,1.96625,1.96631,1680188.0
2008-02-14 21:18:00,1.96641,1.96641,1.96618,1.96626,9742527.0
2008-02-14 21:19:00,1.9664,1.96658,1.9664,1.96658,14193914.0
2008-02-14 21:20:00,1.96653,1.96666,1.96653,1.96663,10036477.0
2008-02-14 21:21:00,1.96657,1.96657,1.9661,1.9661,9832845.0
2008-02-14 21:22:00,1.96604,1.96604,1.96574,1.96574,5208425.0
2008-02-14 21:23:00,1.96566,1.96584,1.96552,1.96584,3765184.0
2008-02-14 21:24:00,1.96588,1.96613,1.96588,1.966,11844389.0
2008-02-14 21:25:00,1.96588,1.96588,1.96567,1.96567,17590575.0
2008-02-14 21:26:00,1.96565,1.9657,1.96563,1.96563,15276761.0
2008-02-14 21:27:00,1.96552,1.96552,1.96492,1.96527,7145505.0
2008-02-14 21:28:00,1.96525,1.96547,1.96515,1.96523,8815537.0
2008-02-14 21:29:00,1.9654,1.96541,1.96533,1.96537,12572395.0
2008-02-14 21:30:00,1.96534,1.96534,1.96488,1.96488,10747564.0
2008-02-14 21:31:00,1.96524,1.96542,1.96515,1.96542,2209207.0
2008-02-14 21:32:00,1.96552,1.96568,1.9655,1.96563,24237947.0
2008-02-14 21:33:00,1.96562,1.96566,1.96544,1.96558,6236997.0
2008-02-14 21:34:00,1.96549,1.96568,1.96549,1.96568,4312320.0
2008-02-14 21:35:00,1.96559,1.96559,1.96508,1.96508,3139421.0
2008-02-14 21:36:00,1.96507,1.96521,1.96507,1.96521,2066312.0
2008-02-14 21:37:00,1.96528,1.96532,1.9649,1.9649,5037487.0
2008-02-14 21:38:00,1.96484,1.96486,1.96463,1.96476,6005338.0
2008-02-14 21:39:00,1.96474,1.96484,1.96447,1.96484,12416772.0
2008-02-14 21:40:00,1.96491,1.96491,1.96479,1.9648,2966490.0
2008-02-14 21:41:00,1.96474,1.96474,1.96458,1.96467,22010461.0
2008-02-14 21:42:00,1.96479,1.96498,1.96476,1.96482,655267.0
2008-02-14 21:43:00,1.96498,1.96536,1.96498,1.96536,1592411.0
2008-02-14 21:44:00,1.96509,1.96561,1.96509,1.96561,3630734.0
2008-02-14 21:45:00,1.9656,1.96596,1.9656,1.96596,5031072.0
2008-02-14 21:46:00,1.96597,1.96645,1.96597,1.96645,14047759.0
2008-02-14 21:47:00,1.96664,1.96683,1.96664,1.96683,8518094.0
2008-02-14 21:48:00,1.96681,1.96695,1.96681,1.96689,11389487.0
2008-02-14 21:49:00,1.96672,1.96672,1.96632,1.96648,9970385.0
2008-02-14 21:50:00,1.96637,1.96658,1.96637,1.96644,11610870.0
2008-02-14 21:51:00,1.96641,1.96641,1.96631,1.96635,5899810.0
2008-02-14 21:52:00,1.9664,1.96642,1.96628,1.96639,3732817.0
2008-02-14 21:53:00,1.96624,1.9663,1.96599,1.96599,2603960.0
2008-02-14 21:54:00,1.96601,1.96601,1.96586,1.96593,5201588.0
2008-02-14 21:55:00,1.96599,1.96672,1.96595,1.96672,923137.0
2008-02-14 21:56:00,1.96678,1.96704,1.96678,1.96704,14478096.0
2008-02-14 21:57:00,1.96706,1.96746,1.96706,1.96746,15406412.0
2008-02-14 21:58:00,1.96762,1.96799,1.96762,1.96799,3226825.0
2008-02-14 21:59:00,1.968,1.968,1.96786,1.968,3661500.0
2008-02-14 22:00:00,1.9679,1.968,1.9679,1.96791,18672559.0
2008-02-14 22:01:00,1.96801,1.96826,1.96797,1.96824,8260400.0
2008-02-14 22:02:00,1.96809,1.96809,1.96754,1.96754,8090549.0
2008-02-14 22:03:00,1.96762,1.96778,1.96742,1.96778,2968023.0
2008-02-14 22:04:00,1.96769,1.96776,1.96755,1.9677,1705450.0
2008-02-14 22:05:00,1.96771,1.96771,1.96739,1.96747,17630849.0
2008-02-14 22:06:00,1.96754,1.96792,1.96754,1.96792,3138996.0
2008-02-14 22:07:00,1.9679,1.9679,1.96758,1.96776,5779064.0
2008-02-14 22:08:00,1.96791,1.96813,1.96791,1.96809,6996984.0
2008-02-14 22:09:00,1.96794,1.96851,1.96794,1.96851,5550369.0
2008-02-14 22:10:00,1.96857,1.96885,1.96854,1.96854,12194689.0
2008-02-14 22:11:00,1.96846,1.96846,1.96823,1.96827,9224019.0
2008-02-14 22:12:00,1.9682,1.9682,1.96785,1.96785,2076181.0
2008-02-14 22:13:00,1.96784,1.96784,1.96759,1.96759,3271935.0
2008-02-14 22:14:00,1.96763,1.96763,1.9675,1.96755,5550728.0
2008-02-14 22:15:00,1.96769,1.96782,1.96769,1.96769,15928486.0
2008-02-14 22:16:00,1.96758,1.96779,1.96758,1.96765,10569118.0
2008-02-14 22:17:00,1.96746,1.96757,1.96726,1.96726,5077683.0
2008-02-14 22:18:00,1.96717,1.9672,1.96691,1.9672,5528764.0
2008-02-14 22:19:00,1.96723,1.96723,1.96713,1.96713,1173300.0
2008-02-14 22:20:00,1.96692,1.96697,1.96648,1.96648,11563029.0
2008-02-14 22:21:00,1.96645,1.96645,1.96591,1.96591,8012697.0
2008-02-14 22:22:00,1.966,1.96619,1.966,1.96619,6478544.0
2008-02-14 22:23:00,1.96617,1.96619,1.96592,1.96592,4991942.0
2008-02-14 22:24:00,1.96599,1.96612,1.96591,1.96591,19480351.0
2008-02-14 22:25:00,1.96594,1.96594,1.96569,1.96578,25456478.0
2008-02-14 22:26:00,1.96572,1.96592,1.96572,1.96592,4653884.0
2008-02-14 22:27:00,1.96597,1.96619,1.96597,1.96606,3834732.0
2008-02-14 22:28:00,1.96606,1.96606,1.96592,1.96592,7824916.0
2008-02-14 22:29:00,1.96599,1.96603,1.96581,1.96602,4923329.0
2008-02-14 22:30:00,1.96562,1.96604,1.96562,1.96574,16693011.0
2008-02-14 22:31:00,1.96571,1.96582,1.96564,1.9657,7642809.0
2008-02-14 22:32:00,1.96569,1.96569,1.96554,1.96567,2254334.0
2008-02-14 22:33:00,1.96575,1.96606,1.96575,1.96596,3610556.0
2008-02-14 22:34:00,1.96593,1.96593,1.96541,1.96541,28850051.0
2008-02-14 22:35:00,1.96609,1.96623,1.96608,1.96618,8527626.0
2008-02-14 22:36:00,1.96618,1.96637,1.96618,1.96637,3714153.0
2008-02-14 22:37:00,1.96648,1.96655,1.96644,1.96644,2983912.0
2008-02-14 22:38:00,1.96637,1.96649,1.96626,1.96626,14731143.0
2008-02-14 22:39:00,1.96599,1.96638,1.96599,1.96638,2574928.0
2008-02-14 22:40:00,1.96637,1.96637,1.96624,1.96632,2620068.0
2008-02-14 22:41:00,1.96618,1.9663,1.96617,1.96622,22888593.0
2008-02-14 22:42:00,1.96613,1.96636,1.96613,1.96623,14966546.0
2008-02-14 22:43:00,1.96605,1.96636,1.96605,1.96617,8704237.0
2008-02-14 22:44:00,1.96612,1.96613,1.96581,1.96581,9385094.0
2008-02-14 22:45:00,1.96589,1.96646,1.96589,1.96626,3334817.0
2008-02-14 22:46:00,1.96642,1.96672,1.96642,1.9666,15660081.0
2008-02-14 22:47:00,1.96664,1.96684,1.96649,1.96684,3802029.0
2008-02-14 22:48:00,1.96677,1.96699,1.96676,1.96699,4882071.0
2008-02-14 22:49:00,1.96693,1.96717,1.96693,1.96714,11587877.0
2008-02-14 22:50:00,1.96713,1.96713,1.967,1.967,4103757.0
2008-02-14 22:51:00,1.96716,1.96726,1.96716,1.96721,8282984.0
2008-02-14 22:52:00,1.96716,1.96723,1.96696,1.96718,2985984.0
2008-02-14 22:53:00,1.96722,1.96732,1.96686,1.96699,6585398.0
2008-02-14 22:54:00,1.96707,1.96735,1.9669,1.96735,10936193.0
2008-02-14 22:55:00,1.96719,1.9675,1.96714,1.96744,12176525.0
2008-02-14 22:56:00,1.96761,1.96819,1.96761,1.9679,3983674.0
2008-02-14 22:57:00,1.96843,1.96873,1.96832,1.96862,14405386.0
2008-02-14 22:58:00,1.96883,1.96883,1.96851,1.96851,8388029.0
2008-02-14 22:59:00,1.96829,1.96846,1.96825,1.96829,5222579.0
2008-02-14 23:00:00,1.96832,1.96891,1.96832,1.96882,7392198.0
2008-02-14 23:01:00,1.96876,1.96876,1.96844,1.9685,2446635.0
2008-02-14 23:02:00,1.96844,1.96876,1.96844,1.96847,5522687.0
2008-02-14 23:03:00,1.9686,1.96885,1.9686,1.96876,3642020.0
2008-02-14 23:04:00,1.9688,1.96898,1.9688,1.96896,4501728.0
2008-02-14 23:05:00,1.96897,1.96929,1.96897,1.96929,4354641.0
2008-02-14 23:06:00,1.96927,1.96927,1.96886,1.96905,10046863.0
2008-02-14 23:07:00,1.9691,1.96912,1.969,1.96904,5841221.0
2008-02-14 23:08:00,1.96905,1.96905,1.96881,1.96891,5573011.0
2008-02-14 23:09:00,1.9689,1.9689,1.96848,1.96883,13135139.0
2008-02-14 23:10:00,1.96896,1.96898,1.96883,1.9689,1718136.0
2008-02-14 23:11:00,1.96897,1.96897,1.96869,1.96869,8842175.0
2008-02-14 23:12:00,1.96861,1.96867,1.96851,1.96864,3898599.0
2008-02-14 23:13:00,1.96859,1.96883,1.96859,1.96883,7699596.0
2008-02-14 23:14:00,1.96891,1.96914,1.9688,1.96914,5397836.0
2008-02-14 23:15:00,1.96902,1.96902,1.96886,1.96891,7100292.0
2008-02-14 23:16:00,1.96893,1.9692,1.96893,1.9692,22020961.0
2008-02-14 23:17:00,1.96928,1.96934,1.96917,1.96934,4887547.0
2008-02-14 23:18:00,1.96929,1.96929,1.96894,1.96894,4480237.0
2008-02-14 23:19:00,1.96908,1.96916,1.969,1.96909,3319584.0
2008-02-14 23:20:00,1.96901,1.96937,1.96901,1.96929,2840340.0
2008-02-14 23:21:00,1.96951,1.9697,1.96943,1.9697,7143315.0
2008-02-14 23:22:00,1.96959,1.9697,1.96951,1.96951,9558579.0
2008-02-14 23:23:00,1.96941,1.96949,1.96933,1.96933,6053947.0
2008-02-14 23:24:00,1.96906,1.96933,1.96906,1.96925,3123510.0
2008-02-14 23:25:00,1.96926,1.96927,1.9691,1.96919,13073055.0
2008-02-14 23:26:00,1.96923,1.96923,1.96891,1.96891,3488955.0
2008-02-14 23:27:00,1.96892,1.96905,1.9689,1.96905,6661698.0
2008-02-14 23:28:00,1.96907,1.96937,1.96881,1.96924,15671226.0
2008-02-14 23:29:00,1.96912,1.96912,1.96877,1.96877,6977638.0
2008-02-14 23:30:00,1.96885,1.96904,1.96879,1.96904,6764839.0
2008-02-14 23:31:00,1.969,1.969,1.96886,1.96891,3681896.0
2008-02-14 23:32:00,1.96883,1.96883,1.96837,1.96853,3030799.0
2008-02-14 23:33:00,1.96844,1.96854,1.96836,1.96836,10541283.0
2008-02-14 23:34:00,1.96848,1.96854,1.96837,1.96837,4246256.0
2008-02-14 23:35:00,1.96836,1.96836,1.96778,1.96778,2649089.0
2008-02-14 23:36:00,1.96772,1.9678,1.96741,1.96741,6212120.0
2008-02-14 23:37:00,1.96745,1.96775,1.96745,1.96775,13504012.0
2008-02-14 23:38:00,1.96788,1.96797,1.9665,1.96796,7924790.0
2008-02-14 23:39:00,1.96778,1.96792,1.96776,1.96781,8137073.0
2008-02-14 23:40:00,1.96779,1.96786,1.96768,1.96786,11247512.0
2008-02-14 23:41:00,1.96786,1.96786,1.96764,1.9678,4617632.0
2008-02-14 23:42:00,1.96763,1.96771,1.96737,1.96737,28476352.0
2008-02-14 23:43:00,1.96732,1.96736,1.96707,1.96707,8897006.0
2008-02-14 23:44:00,1.96717,1.9673,1.96717,1.96729,4085910.0
2008-02-14 23:45:00,1.96734,1.96802,1.96734,1.96802,8986548.0
2008-02-14 23:46:00,1.96803,1.96816,1.96793,1.96816,6540637.0
2008-02-14 23:47:00,1.96819,1.96832,1.96818,1.96824,13918825.0
2008-02-14 23:48:00,1.96827,1.96837,1.96803,1.96837,10275782.0
2008-02-14 23:49:00,1.96842,1.96849,1.96826,1.96829,5249051.0
2008-02-14 23:50:00,1.96819,1.96822,1.96808,1.96814,7033556.0
2008-02-14 23:51:00,1.9681,1.96812,1.96794,1.96794,15516909.0
2008-02-14 23:52:00,1.96802,1.9683,1.96795,1.9683,4644178.0
2008-02-14 23:53:00,1.9683,1.96843,1.96816,1.96816,9941259.0
2008-02-14 23:54:00,1.96821,1.96821,1.968,1.96815,1333313.0
2008-02-14 23:55:00,1.96815,1.96856,1.96815,1.96856,8282128.0
2008-02-14 23:56:00,1.96867,1.96867,1.96849,1.96849,4342357.0
2008-02-14 23:57:00,1.96834,1.96839,1.96823,1.96834,10895573.0
2008-02-14 23:58:00,1.96831,1.96855,1.96831,1.96843,12230264.0
2008-02-14 23:59:00,1.96837,1.9684,1.96827,1.96839,4018203.0
2008-02-15 00:00:00,1.96825,1.96825,1.96795,1.96795,4143843.0
2008-02-15 00:01:00,1.96818,1.96824,1.96815,1.96821,6089734.0
2008-02-15 00:02:00,1.96821,1.96826,1.96809,1.96822,11516789.0
2008-02-15 00:03:00,1.96827,1.96849,1.96825,1.96849,19557963.0
2008-02-15 00:04:00,1.96857,1.96885,1.96848,1.96848,16883594.0
2008-02-15 00:05:00,1.96838,1.96847,1.96826,1.96842,6546243.0
2008-02-15 00:06:00,1.96854,1.96868,1.96854,1.96867,3697770.0
2008-02-15 00:07:00,1.96856,1.96856,1.96831,1.96831,6621587.0
2008-02-15 00:08:00,1.96823,1.96823,1.96773,1.96777,5404454.0
2008-02-15 00:09:00,1.96774,1.96774,1.96714,1.9676,7550481.0
2008-02-15 00:10:00,1.96791,1.96826,1.96791,1.96826,2650658.0
2008-02-15 00:11:00,1.96827,1.96827,1.9681,1.9681,6193633.0
2008-02-15 00:12:00,1.9681,1.9681,1.96791,1.96794,2182258.0
2008-02-15 00:13:00,1.96787,1.96789,1.96773,1.96773,6808493.0
2008-02-15 00:14:00,1.96765,1.96765,1.96733,1.96733,6823032.0
2008-02-15 00:15:00,1.96732,1.96732,1.96696,1.96708,10635820.0
2008-02-15 00:16:00,1.96683,1.96735,1.96683,1.96723,7833797.0
2008-02-15 00:17:00,1.96708,1.96708,1.96696,1.96701,1884626.0
2008-02-15 00:18:00,1.96701,1.96701,1.96679,1.96679,7968571.0
2008-02-15 00:19:00,1.96693,1.96712,1.96688,1.96712,3792258.0
2008-02-15 00:20:00,1.96713,1.96713,1.96699,1.96699,1273898.0
2008-02-15 00:21:00,1.96717,1.96761,1.96717,1.96761,6258333.0
2008-02-15 00:22:00,1.96761,1.96774,1.96625,1.96773,11848099.0
2008-02-15 00:23:00,1.96771,1.96788,1.96771,1.96787,8704268.0
2008-02-15 00:24:00,1.96767,1.96795,1.96767,1.96787,2562482.0
2008-02-15 00:25:00,1.96789,1.96797,1.96772,1.96772,10426816.0
2008-02-15 00:26:00,1.96774,1.96778,1.96769,1.96775,3464838.0
2008-02-15 00:27:00,1.96787,1.96827,1.96787,1.96812,7857654.0
2008-02-15 00:28:00,1.96795,1.96801,1.96737,1.96737,13690197.0
2008-02-15 00:29:00,1.96767,1.96767,1.96701,1.96725,18780025.0
2008-02-15 00:30:00,1.96728,1.96768,1.96728,1.96745,12579732.0
2008-02-15 00:31:00,1.96743,1.96784,1.96743,1.96784,3189732.0
2008-02-15 00:32:00,1.96786,1.96794,1.96765,1.96794,3005276.0
2008-02-15 00:33:00,1.96792,1.96792,1.96765,1.96765,3372249.0
2008-02-15 00:34:00,1.96765,1.96798,1.96765,1.96798,19913692.0
2008-02-15 00:35:00,1.96796,1.96812,1.96793,1.96793,2738183.0
2008-02-15 00:36:00,1.96798,1.96812,1.96792,1.96792,3077750.0
2008-02-15 00:37:00,1.96778,1.96801,1.96766,1.96766,14773765.0
2008-02-15 00:38:00,1.96765,1.96787,1.96744,1.96777,8744837.0
2008-02-15 00:39:00,1.96776,1.96776,1.96745,1.96763,12312883.0
2008-02-15 00:40:00,1.96758,1.96769,1.96749,1.96754,19778087.0
2008-02-15 00:41:00,1.96746,1.96746,1.96708,1.96746,2626763.0
2008-02-15 00:42:00,1.9674,1.96772,1.96705,1.96772,6252863.0
2008-02-15 00:43:00,1.96759,1.96759,1.96709,1.96709,4599443.0
2008-02-15 00:44:00,1.96733,1.96774,1.96733,1.96763,4949016.0
2008-02-15 00:45:00,1.96769,1.96769,1.96743,1.9676,3421308.0
2008-02-15 00:46:00,1.96757,1.96758,1.96735,1.96735,10465085.0
2008-02-15 00:47:00,1.9671,1.96714,1.96688,1.96714,17763518.0
2008-02-15 00:48:00,1.96732,1.96745,1.96707,1.96745,9921794.0
2008-02-15 00:49:00,1.9676,1.96774,1.96759,1.96765,4728332.0
2008-02-15 00:50:00,1.96778,1.96788,1.96774,1.96786,6713508.0
2008-02-15 00:51:00,1.96773,1.96773,1.96752,1.96757,10748425.0
2008-02-15 00:52:00,1.96761,1.96766,1.96751,1.96751,30581997.0
2008-02-15 00:53:00,1.96745,1.96755,1.96735,1.96743,8707784.0
2008-02-15 00:54:00,1.96747,1.96751,1.96734,1.96751,10607623.0
2008-02-15 00:55:00,1.96756,1.96756,1.96736,1.96743,10981753.0
2008-02-15 00:56:00,1.96751,1.96753,1.96734,1.96753,8780403.0
2008-02-15 00:58:00,1.96747,1.96768,1.96747,1.96757,14399238.0
2008-02-15 00:59:00,1.96761,1.96761,1.96706,1.96706,2508444.0
2008-02-15 01:00:00,1.96745,1.96766,1.96745,1.96766,13672978.0
2008-02-15 01:01:00,1.96763,1.96788,1.96761,1.96788,8334506.0
2008-02-15 01:02:00,1.96785,1.96803,1.9678,1.96803,6609142.0
2008-02-15 01:03:00,1.96802,1.96807,1.96792,1.96792,4631064.0
2008-02-15 01:04:00,1.96793,1.96798,1.9679,1.96798,2411251.0
2008-02-15 01:05:00,1.96795,1.96801,1.9674,1.96796,12679478.0
2008-02-15 01:06:00,1.96781,1.96781,1.96752,1.96777,6735559.0
2008-02-15 01:07:00,1.96782,1.968,1.96782,1.968,5619094.0
2008-02-15 01:08:00,1.968,1.96817,1.96769,1.96817,11609939.0
2008-02-15 01:09:00,1.96813,1.9685,1.96813,1.96841,4310074.0
2008-02-15 01:10:00,1.96857,1.96873,1.96853,1.96867,5967770.0
2008-02-15 01:11:00,1.96873,1.9692,1.96873,1.9692,25285923.0
2008-02-15 01:12:00,1.96919,1.96919,1.96905,1.96918,1287029.0
2008-02-15 01:13:00,1.96911,1.96928,1.96911,1.96911,3248548.0
2008-02-15 01:14:00,1.96909,1.96914,1.96897,1.9691,14006515.0
2008-02-15 01:15:00,1.96905,1.96932,1.96901,1.96932,7419910.0
2008-02-15 01:16:00,1.96937,1.96972,1.96937,1.96972,9366472.0
2008-02-15 01:17:00,1.96973,1.96978,1.96933,1.96978,8878112.0
2008-02-15 01:18:00,1.96948,1.96998,1.96948,1.96966,8661444.0
2008-02-15 01:19:00,1.96967,1.96989,1.96964,1.96989,7413099.0
2008-02-15 01:20:00,1.96986,1.96986,1.96946,1.96946,17617044.0
2008-02-15 01:21:00,1.96952,1.9698,1.96938,1.9698,11905982.0
2008-02-15 01:22:00,1.96982,1.96985,1.96968,1.96972,2443500.0
2008-02-15 01:23:00,1.96977,1.96983,1.9697,1.96976,9635365.0
2008-02-15 01:24:00,1.96962,1.96962,1.96936,1.9695,13142310.0
2008-02-15 01:25:00,1.96946,1.96992,1.96946,1.96992,8912033.0
2008-02-15 01:26:00,1.96997,1.96997,1.96982,1.96982,4438766.0
2008-02-15 01:27:00,1.96976,1.96983,1.96964,1.96983,5409803.0
2008-02-15 01:28:00,1.96964,1.96975,1.96953,1.96964,7898505.0
2008-02-15 01:29:00,1.96958,1.9697,1.96955,1.96964,6787379.0
2008-02-15 01:30:00,1.96969,1.96969,1.96911,1.96965,7165965.0
2008-02-15 01:31:00,1.96981,1.96997,1.96981,1.96997,13445575.0
2008-02-15 01:32:00,1.97004,1.97004,1.96987,1.96994,4051018.0
2008-02-15 01:33:00,1.9698,1.97001,1.9698,1.96983,5239705.0
2008-02-15 01:34:00,1.96977,1.96992,1.9695,1.96959,14822180.0
2008-02-15 01:35:00,1.96969,1.9697,1.9695,1.9695,7759955.0
2008-02-15 01:36:00,1.9696,1.96969,1.96935,1.96953,5399039.0
2008-02-15 01:37:00,1.96945,1.96951,1.9682,1.9682,4108137.0
2008-02-15 01:38:00,1.96967,1.96967,1.96916,1.96916,10454839.0
2008-02-15 01:39:00,1.96931,1.96941,1.96915,1.96931,8281312.0
2008-02-15 01:40:00,1.96947,1.96965,1.96947,1.96961,5525587.0
2008-02-15 01:41:00,1.96953,1.96965,1.96942,1.96965,8367846.0
2008-02-15 01:42:00,1.96963,1.96972,1.9696,1.96972,25272407.0
2008-02-15 01:43:00,1.96973,1.96976,1.96967,1.96972,16496508.0
2008-02-15 01:44:00,1.96978,1.97002,1.96978,1.97002,4913907.0
2008-02-15 01:45:00,1.97003,1.97024,1.97003,1.9702,7635360.0
2008-02-15 01:46:00,1.97008,1.97016,1.96996,1.96996,6062414.0
2008-02-15 01:47:00,1.96996,1.96996,1.96975,1.96983,9258331.0
2008-02-15 01:48:00,1.96978,1.96983,1.96971,1.96983,4227462.0
2008-02-15 01:49:00,1.96975,1.96988,1.9697,1.96977,19390721.0
2008-02-15 01:50:00,1.96961,1.96961,1.96933,1.96933,3665440.0
2008-02-15 01:51:00,1.96922,1.96937,1.96899,1.96937,36647389.0
2008-02-15 01:52:00,1.96937,1.96961,1.96937,1.96952,7039569.0
2008-02-15 01:53:00,1.96941,1.96948,1.96897,1.96897,3220843.0
2008-02-15 01:54:00,1.96898,1.96921,1.96882,1.96913,2906844.0
2008-02-15 01:55:00,1.96909,1.96922,1.96902,1.96922,4885790.0
2008-02-15 01:56:00,1.96936,1.96952,1.96929,1.96929,7342429.0
2008-02-15 01:57:00,1.96927,1.96927,1.96897,1.96897,3834223.0
2008-02-15 01:58:00,1.96905,1.96915,1.96876,1.96915,12777472.0
2008-02-15 01:59:00,1.96928,1.96945,1.96928,1.96945,11176197.0
2008-02-15 02:00:00,1.96946,1.96946,1.96924,1.96924,4422412.0
2008-02-15 02:01:00,1.96919,1.96921,1.96903,1.96907,11564168.0
2008-02-15 02:02:00,1.96911,1.96912,1.96895,1.96908,10931647.0
2008-02-15 02:04:00,1.96914,1.96923,1.96898,1.96898,7869004.0
2008-02-15 02:05:00,1.96906,1.96926,1.96898,1.96926,1255829.0
2008-02-15 02:06:00,1.96919,1.9692,1.96891,1.96891,9506799.0
2008-02-15 02:07:00,1.96885,1.96885,1.96858,1.96876,5127723.0
2008-02-15 02:08:00,1.96882,1.96894,1.9688,1.96889,15605862.0
2008-02-15 02:09:00,1.96888,1.96888,1.96864,1.96883,7457121.0
2008-02-15 02:10:00,1.9689,1.9689,1.96858,1.96858,4983434.0
2008-02-15 02:11:00,1.96864,1.96884,1.96834,1.96884,10866944.0
2008-02-15 02:12:00,1.96882,1.96884,1.96871,1.96877,13058284.0
2008-02-15 02:13:00,1.9688,1.9688,1.96855,1.96863,6151841.0
2008-02-15 02:14:00,1.96877,1.96881,1.96863,1.96871,9845034.0
2008-02-15 02:15:00,1.9687,1.96881,1.96865,1.96865,4513821.0
2008-02-15 02:16:00,1.96854,1.96872,1.96854,1.96869,8763797.0
2008-02-15 02:17:00,1.96864,1.96864,1.96853,1.96853,29915279.0
2008-02-15 02:18:00,1.96867,1.9687,1.96856,1.96866,4388968.0
2008-02-15 02:19:00,1.96864,1.96864,1.96843,1.96861,11326799.0
2008-02-15 02:20:00,1.96862,1.96871,1.96855,1.96864,8439194.0
2008-02-15 02:21:00,1.96885,1.96907,1.9675,1.96897,7260457.0
2008-02-15 02:22:00,1.9687,1.96881,1.96867,1.96877,12475990.0
2008-02-15 02:23:00,1.96858,1.96867,1.96843,1.96867,6599512.0
2008-02-15 02:24:00,1.96864,1.96864,1.96841,1.96853,2666957.0
2008-02-15 02:25:00,1.96851,1.96852,1.9684,1.96852,4148760.0
2008-02-15 02:26:00,1.96843,1.96857,1.96837,1.96837,9587340.0
2008-02-15 02:27:00,1.96845,1.9685,1.96827,1.96843,3040834.0
2008-02-15 02:28:00,1.96836,1.96836,1.96812,1.96824,3510913.0
2008-02-15 02:29:00,1.96833,1.96833,1.96822,1.96824,6263742.0
2008-02-15 02:30:00,1.96817,1.96838,1.96816,1.96816,7534432.0
2008-02-15 02:31:00,1.96808,1.96808,1.96759,1.96804,16002477.0
2008-02-15 02:32:00,1.96812,1.96852,1.96812,1.96852,7271801.0
2008-02-15 02:33:00,1.9684,1.9684,1.9682,1.96833,3179580.0
2008-02-15 02:34:00,1.96837,1.96852,1.96828,1.96828,11984831.0
2008-02-15 02:35:00,1.96808,1.96808,1.96772,1.96772,2951160.0
2008-02-15 02:36:00,1.9679,1.96791,1.96761,1.96761,6301600.0
2008-02-15 02:37:00,1.96759,1.96759,1.96732,1.96732,9384036.0
2008-02-15 02:38:00,1.9674,1.96746,1.96724,1.96736,7266112.0
2008-02-15 02:39:00,1.96727,1.96763,1.96727,1.96763,2616377.0
2008-02-15 02:40:00,1.96796,1.96816,1.9679,1.96816,3581769.0
2008-02-15 02:41:00,1.96805,1.96817,1.968,1.96817,4929838.0
2008-02-15 02:42:00,1.96815,1.96815,1.96798,1.96798,4470453.0
2008-02-15 02:43:00,1.96781,1.96789,1.96779,1.96789,22001161.0
2008-02-15 02:44:00,1.96795,1.96795,1.96771,1.96775,6929819.0
2008-02-15 02:45:00,1.96777,1.96777,1.96749,1.96762,5437529.0
2008-02-15 02:46:00,1.96765,1.96765,1.96757,1.96757,8383704.0
2008-02-15 02:47:00,1.96754,1.96754,1.96729,1.96738,4219263.0
2008-02-15 02:48:00,1.9674,1.9675,1.9674,1.96744,8499638.0
2008-02-15 02:49:00,1.96739,1.96739,1.96714,1.9673,1869571.0
2008-02-15 02:50:00,1.96716,1.96733,1.96688,1.96733,12824781.0
2008-02-15 02:51:00,1.96738,1.96754,1.96729,1.96754,5713564.0
2008-02-15 02:52:00,1.96753,1.96753,1.96735,1.96743,5540902.0
2008-02-15 02:53:00,1.96744,1.9677,1.96744,1.9677,10223733.0
2008-02-15 02:54:00,1.96767,1.96769,1.96742,1.96743,4781642.0
2008-02-15 02:55:00,1.96748,1.9675,1.96728,1.96728,4511654.0
2008-02-15 02:56:00,1.96728,1.96735,1.96711,1.96711,3941154.0
2008-02-15 02:57:00,1.96699,1.96732,1.96699,1.96717,5025193.0
2008-02-15 02:58:00,1.96719,1.96719,1.96697,1.96705,2587116.0
2008-02-15 02:59:00,1.96697,1.96697,1.96672,1.96678,7167149.0
2008-02-15 03:00:00,1.96679,1.96679,1.96652,1.96652,5264165.0
2008-02-15 03:01:00,1.96667,1.96674,1.96659,1.96674,8174670.0
2008-02-15 03:02:00,1.96659,1.96687,1.96659,1.96684,13716803.0
2008-02-15 03:03:00,1.96635,1.96682,1.96635,1.96682,4054217.0
2008-02-15 03:04:00,1.96683,1.9669,1.96655,1.96683,11975338.0
2008-02-15 03:05:00,1.96697,1.96704,1.96662,1.96679,10185520.0
2008-02-15 03:06:00,1.96673,1.96686,1.96647,1.96674,7276681.0
2008-02-15 03:07:00,1.96676,1.96689,1.96676,1.96682,2718483.0
2008-02-15 03:08:00,1.96682,1.96689,1.96681,1.96689,7603253.0
2008-02-15 03:09:00,1.96683,1.96693,1.9668,1.96693,4138521.0
2008-02-15 03:10:00,1.96692,1.96694,1.96673,1.96677,11700199.0
2008-02-15 03:11:00,1.96686,1.96689,1.9668,1.9668,4603120.0
2008-02-15 03:12:00,1.96688,1.96717,1.96675,1.96717,3616848.0
2008-02-15 03:13:00,1.96719,1.96736,1.96714,1.96725,15952001.0
2008-02-15 03:14:00,1.96719,1.96724,1.96706,1.96706,3504064.0
2008-02-15 03:15:00,1.96706,1.96724,1.96706,1.96716,9562963.0
2008-02-15 03:16:00,1.96711,1.96711,1.96675,1.96675,9150797.0
2008-02-15 03:17:00,1.96696,1.96696,1.96672,1.96672,16612881.0
2008-02-15 03:18:00,1.96682,1.96682,1.96663,1.96668,22700181.0
2008-02-15 03:19:00,1.96683,1.96686,1.9668,1.96683,2474330.0
2008-02-15 03:20:00,1.96688,1.96709,1.96685,1.96685,2483054.0
2008-02-15 03:21:00,1.96706,1.96706,1.96698,1.967,13683024.0
2008-02-15 03:22:00,1.96709,1.96709,1.967,1.967,3050722.0
2008-02-15 03:23:00,1.96696,1.96697,1.96688,1.96696,3595849.0
2008-02-15 03:24:00,1.96697,1.96697,1.96674,1.9668,9318789.0
2008-02-15 03:25:00,1.96621,1.96675,1.96621,1.96675,27977163.0
2008-02-15 03:26:00,1.96665,1.96667,1.9666,1.96663,3845927.0
2008-02-15 03:27:00,1.96667,1.96667,1.96652,1.96664,2100180.0
2008-02-15 03:28:00,1.96666,1.96682,1.96666,1.96671,8139305.0
2008-02-15 03:29:00,1.96666,1.96666,1.96616,1.96616,16184807.0
2008-02-15 03:30:00,1.96651,1.96651,1.96592,1.96607,5015617.0
2008-02-15 03:31:00,1.96597,1.9662,1.96597,1.9662,7375735.0
2008-02-15 03:32:00,1.96622,1.96631,1.96609,1.96609,4098250.0
2008-02-15 03:33:00,1.96614,1.96632,1.96614,1.96632,4666016.0
2008-02-15 03:34:00,1.96652,1.96652,1.96626,1.9663,26393445.0
2008-02-15 03:35:00,1.96605,1.96624,1.96605,1.96613,19873855.0
2008-02-15 03:36:00,1.96617,1.96623,1.96602,1.96617,5068992.0
2008-02-15 03:37:00,1.9662,1.96636,1.96614,1.96617,7068017.0
2008-02-15 03:38:00,1.96616,1.96677,1.96616,1.96677,7324219.0
2008-02-15 03:39:00,1.96683,1.96683,1.96653,1.96653,10704527.0
2008-02-15 03:40:00,1.96657,1.96657,1.9665,1.9665,1161338.0
2008-02-15 03:41:00,1.96632,1.96632,1.9661,1.96621,5143516.0
2008-02-15 03:42:00,1.96616,1.96616,1.96584,1.96584,5157628.0
2008-02-15 03:43:00,1.96606,1.96628,1.96606,1.96626,10743156.0
2008-02-15 03:44:00,1.96638,1.96651,1.96638,1.9665,14521366.0
2008-02-15 03:45:00,1.96636,1.96647,1.96623,1.96647,5707689.0
2008-02-15 03:46:00,1.96657,1.96691,1.96657,1.96691,3177253.0
2008-02-15 03:47:00,1.96698,1.96708,1.96674,1.96674,2091238.0
2008-02-15 03:48:00,1.96689,1.96725,1.96689,1.96725,8508459.0
2008-02-15 03:49:00,1.96729,1.96746,1.96722,1.96722,13515115.0
2008-02-15 03:50:00,1.96724,1.96724,1.96689,1.96689,5350269.0
2008-02-15 03:51:00,1.96684,1.96693,1.9665,1.96693,7429374.0
2008-02-15 03:52:00,1.96705,1.96717,1.96705,1.96714,5383884.0
2008-02-15 03:53:00,1.96715,1.96715,1.96701,1.96705,3191011.0
2008-02-15 03:54:00,1.96693,1.96693,1.96669,1.96691,16609371.0
2008-02-15 03:55:00,1.96668,1.96672,1.96643,1.96672,1870832.0
2008-02-15 03:56:00,1.96688,1.96694,1.9667,1.96694,3051325.0
2008-02-15 03:57:00,1.96688,1.96695,1.96681,1.96694,8470895.0
2008-02-15 03:58:00,1.96698,1.96698,1.96674,1.96676,7628035.0
2008-02-15 03:59:00,1.96668,1.96685,1.96668,1.96682,18155137.0
2008-02-15 04:00:00,1.96704,1.96717,1.96704,1.96717,3948135.0
2008-02-15 04:01:00,1.96713,1.96713,1.96697,1.96697,3254158.0
2008-02-15 04:02:00,1.9669,1.967,1.96689,1.96698,14099398.0
2008-02-15 04:03:00,1.967,1.96709,1.96685,1.96709,15873362.0
2008-02-15 04:04:00,1.96702,1.96702,1.96662,1.96675,843124.0
2008-02-15 04:05:00,1.96677,1.967,1.96669,1.96695,5396398.0
2008-02-15 04:06:00,1.96691,1.96694,1.96677,1.96677,2709074.0
2008-02-15 04:07:00,1.96694,1.96714,1.96691,1.96712,4115111.0
2008-02-15 04:08:00,1.96712,1.96712,1.96698,1.96706,6232634.0
2008-02-15 04:10:00,1.96712,1.96717,1.96702,1.96713,9169856.0
2008-02-15 04:12:00,1.96708,1.96725,1.96698,1.96725,8858251.0
2008-02-15 04:13:00,1.96725,1.96741,1.96725,1.96741,32685794.0
2008-02-15 04:14:00,1.96754,1.96754,1.96721,1.96721,5350498.0
2008-02-15 04:15:00,1.96705,1.96705,1.96664,1.96664,3460807.0
2008-02-15 04:16:00,1.96698,1.96705,1.96698,1.96705,1485597.0
2008-02-15 04:17:00,1.96694,1.96718,1.96694,1.96718,691139.0
2008-02-15 04:18:00,1.9671,1.9671,1.96691,1.96707,24078832.0
2008-02-15 04:19:00,1.96724,1.96741,1.96724,1.96729,2717808.0
2008-02-15 04:20:00,1.96723,1.96752,1.96692,1.96752,11631636.0
2008-02-15 04:21:00,1.96765,1.96795,1.96765,1.96795,3434608.0
2008-02-15 04:22:00,1.96802,1.96809,1.96771,1.96771,5142391.0
2008-02-15 04:23:00,1.96759,1.9676,1.9675,1.96756,2009671.0
2008-02-15 04:24:00,1.96743,1.96748,1.96731,1.96731,3172735.0
2008-02-15 04:25:00,1.96751,1.96761,1.96734,1.96734,4378879.0
2008-02-15 04:26:00,1.9674,1.9674,1.9671,1.96729,6881064.0
2008-02-15 04:27:00,1.96725,1.96745,1.96721,1.96745,25398667.0
2008-02-15 04:28:00,1.96749,1.96749,1.96712,1.96736,2162287.0
2008-02-15 04:30:00,1.96738,1.96757,1.96733,1.96757,12581201.0
2008-02-15 04:31:00,1.96755,1.96779,1.96755,1.96772,6009134.0
2008-02-15 04:32:00,1.96769,1.96775,1.96743,1.96763,6538712.0
2008-02-15 04:33:00,1.96758,1.96758,1.96723,1.96723,16138562.0
2008-02-15 04:34:00,1.96739,1.96752,1.96732,1.96732,19501746.0
2008-02-15 04:35:00,1.96734,1.9674,1.96723,1.9674,11756219.0
2008-02-15 04:36:00,1.96745,1.96757,1.96745,1.96757,3494369.0
2008-02-15 04:37:00,1.96757,1.96761,1.96755,1.96758,5017269.0
2008-02-15 04:38:00,1.96745,1.96745,1.96724,1.96732,9832845.0
2008-02-15 04:39:00,1.9674,1.96744,1.9673,1.9673,9281864.0
2008-02-15 04:40:00,1.96736,1.96741,1.96726,1.96736,13276505.0
2008-02-15 04:41:00,1.96727,1.96727,1.96712,1.96717,9600439.0
2008-02-15 04:42:00,1.96711,1.96726,1.96711,1.96711,1864183.0
2008-02-15 04:43:00,1.96709,1.9672,1.96701,1.9672,3557020.0
2008-02-15 04:44:00,1.96706,1.96734,1.96706,1.96734,12654795.0
2008-02-15 04:45:00,1.96737,1.96738,1.96726,1.96738,14102886.0
2008-02-15 04:46:00,1.96714,1.96715,1.96688,1.96715,15101421.0
2008-02-15 04:47:00,1.96726,1.96752,1.96702,1.96752,17807213.0
2008-02-15 04:48:00,1.96748,1.96754,1.96742,1.96742,1543607.0
2008-02-15 04:49:00,1.96753,1.96756,1.96742,1.96742,9140785.0
2008-02-15 04:50:00,1.96737,1.96737,1.96711,1.96715,4447701.0
2008-02-15 04:52:00,1.96732,1.96732,1.9672,1.96721,7130169.0
2008-02-15 04:53:00,1.96728,1.96745,1.96715,1.96745,4083823.0
2008-02-15 04:54:00,1.9675,1.96778,1.96749,1.96778,2952572.0
2008-02-15 04:55:00,1.96761,1.96765,1.96713,1.96732,1206440.0
2008-02-15 04:56:00,1.9673,1.96733,1.9671,1.96733,1812877.0
2008-02-15 04:58:00,1.96743,1.96749,1.966,1.96717,13112466.0
2008-02-15 04:59:00,1.96704,1.96706,1.96693,1.96706,9647285.0
2008-02-15 05:00:00,1.96718,1.9673,1.96685,1.9673,9718966.0
2008-02-15 05:01:00,1.96729,1.96729,1.96704,1.96727,8614107.0
2008-02-15 05:02:00,1.96733,1.96733,1.96708,1.96729,1886064.0
2008-02-15 05:03:00,1.9673,1.96732,1.96704,1.96732,11073270.0
2008-02-15 05:04:00,1.9673,1.96731,1.96706,1.96717,1066069.0
2008-02-15 05:05:00,1.96724,1.96724,1.96707,1.96707,6469923.0
2008-02-15 05:06:00,1.967,1.96739,1.967,1.96731,6221571.0
2008-02-15 05:07:00,1.96726,1.96727,1.96711,1.96726,7867613.0
2008-02-15 05:08:00,1.96727,1.96729,1.96716,1.96728,18220473.0
2008-02-15 05:09:00,1.96727,1.96749,1.96727,1.96734,31450704.0
2008-02-15 05:10:00,1.96746,1.96777,1.96734,1.96762,7578657.0
2008-02-15 05:11:00,1.96735,1.96744,1.96717,1.96744,350498.0
2008-02-15 05:12:00,1.96751,1.96778,1.96738,1.96763,12988119.0
2008-02-15 05:14:00,1.96749,1.96749,1.96727,1.9673,2478922.0
2008-02-15 05:15:00,1.96723,1.96733,1.96714,1.96719,1153096.0
2008-02-15 05:16:00,1.96722,1.96731,1.9672,1.9672,9171120.0
2008-02-15 05:17:00,1.96735,1.96749,1.96735,1.96749,6252388.0
2008-02-15 05:18:00,1.9676,1.9676,1.96729,1.96744,9721608.0
2008-02-15 05:19:00,1.96745,1.96769,1.96745,1.96765,14622517.0
2008-02-15 05:20:00,1.96742,1.96759,1.96742,1.96744,3527903.0
2008-02-15 05:21:00,1.96743,1.96758,1.96725,1.96758,1786131.0
2008-02-15 05:22:00,1.96752,1.96752,1.96728,1.96749,18119765.0
2008-02-15 05:24:00,1.96776,1.96796,1.96762,1.9678,21184271.0
2008-02-15 05:25:00,1.96763,1.96763,1.9672,1.96746,5421212.0
2008-02-15 05:26:00,1.96752,1.96758,1.96738,1.96758,25274958.0
2008-02-15 05:27:00,1.96753,1.96778,1.96735,1.96774,27207748.0
2008-02-15 05:28:00,1.96782,1.96795,1.96755,1.96755,1731012.0
2008-02-15 05:29:00,1.96756,1.96774,1.96756,1.96766,5984256.0
2008-02-15 05:30:00,1.96755,1.96758,1.96727,1.96738,10908727.0
2008-02-15 05:31:00,1.9674,1.96747,1.96713,1.96743,3690134.0
2008-02-15 05:32:00,1.96764,1.9678,1.96759,1.96759,4328905.0
2008-02-15 05:33:00,1.96761,1.96775,1.96759,1.96775,1490117.0
2008-02-15 05:34:00,1.96781,1.96781,1.96725,1.9674,5423413.0
2008-02-15 05:35:00,1.96743,1.96779,1.96733,1.96733,8726601.0
2008-02-15 05:36:00,1.96736,1.96743,1.96681,1.96741,6080606.0
2008-02-15 05:37:00,1.96756,1.96765,1.9675,1.96757,10023275.0
2008-02-15 05:38:00,1.96747,1.96756,1.96728,1.96738,2567434.0
2008-02-15 05:39:00,1.96748,1.96757,1.96738,1.96738,1162772.0
2008-02-15 05:40:00,1.96737,1.96752,1.9673,1.9674,18611448.0
2008-02-15 05:42:00,1.96753,1.96761,1.96753,1.96759,6418837.0
2008-02-15 05:43:00,1.96751,1.96751,1.9673,1.96749,23606709.0
2008-02-15 05:44:00,1.96754,1.96762,1.96748,1.9675,1643585.0
2008-02-15 05:45:00,1.96731,1.96748,1.96728,1.96748,12678802.0
2008-02-15 05:46:00,1.96748,1.96756,1.96748,1.96755,2276226.0
2008-02-15 05:47:00,1.96762,1.96774,1.96744,1.96774,4313831.0
2008-02-15 05:48:00,1.96787,1.96789,1.96763,1.96763,5847820.0
2008-02-15 05:49:00,1.96764,1.96768,1.96756,1.96757,5118678.0
2008-02-15 05:50:00,1.96746,1.96746,1.96716,1.96724,21029567.0
2008-02-15 05:51:00,1.96719,1.96726,1.96715,1.96726,6362160.0
2008-02-15 05:52:00,1.96713,1.96735,1.96713,1.96732,6907242.0
2008-02-15 05:53:00,1.96733,1.96738,1.96725,1.96735,10011174.0
2008-02-15 05:54:00,1.96736,1.96736,1.96714,1.96724,12113695.0
2008-02-15 05:55:00,1.96721,1.96738,1.9671,1.96738,4814809.0
2008-02-15 05:56:00,1.9674,1.9674,1.9672,1.96728,16753363.0
2008-02-15 05:57:00,1.96698,1.96715,1.9669,1.96715,9556550.0
2008-02-15 05:58:00,1.96714,1.96734,1.96714,1.96734,10671188.0
2008-02-15 05:59:00,1.96726,1.96756,1.96726,1.9674,2996215.0
2008-02-15 06:00:00,1.96743,1.96743,1.96715,1.96722,3579509.0
2008-02-15 06:01:00,1.96731,1.96734,1.96723,1.96723,3776671.0
2008-02-15 06:02:00,1.96723,1.96751,1.9672,1.96748,4391144.0
2008-02-15 06:03:00,1.96736,1.9674,1.96722,1.96733,9539741.0
2008-02-15 06:04:00,1.96721,1.96721,1.96676,1.96708,2841944.0
2008-02-15 06:06:00,1.96711,1.96715,1.9669,1.96704,6257085.0
2008-02-15 06:07:00,1.96704,1.96708,1.967,1.96706,6848954.0
2008-02-15 06:08:00,1.96708,1.96717,1.96708,1.96711,15144640.0
2008-02-15 06:09:00,1.96706,1.96731,1.96706,1.96731,1599846.0
2008-02-15 06:10:00,1.96724,1.96724,1.96714,1.96714,11149144.0
2008-02-15 06:11:00,1.96708,1.96708,1.96691,1.96691,5198715.0
2008-02-15 06:12:00,1.9669,1.96699,1.96682,1.96695,4893399.0
2008-02-15 06:13:00,1.96698,1.96712,1.96681,1.96712,4778332.0
2008-02-15 06:14:00,1.96727,1.96733,1.96708,1.96708,8036634.0
2008-02-15 06:15:00,1.96714,1.9672,1.96702,1.96702,3738240.0
2008-02-15 06:16:00,1.96706,1.96725,1.96705,1.96721,5736268.0
2008-02-15 06:17:00,1.96725,1.96725,1.96704,1.96719,2033866.0
2008-02-15 06:18:00,1.9672,1.9672,1.96711,1.96718,1964397.0
2008-02-15 06:19:00,1.96721,1.96726,1.96717,1.96726,1717242.0
2008-02-15 06:20:00,1.96729,1.96735,1.96729,1.96731,3246219.0
2008-02-15 06:21:00,1.96727,1.96732,1.967,1.967,9437733.0
2008-02-15 06:22:00,1.96717,1.96727,1.9671,1.9671,1110340.0
2008-02-15 06:23:00,1.967,1.967,1.96653,1.96698,3400776.0
2008-02-15 06:24:00,1.96723,1.96735,1.96723,1.96735,1574052.0
2008-02-15 06:25:00,1.96744,1.96769,1.96719,1.96746,15778901.0
2008-02-15 06:26:00,1.96729,1.96729,1.96682,1.96682,8054563.0
2008-02-15 06:27:00,1.96711,1.9673,1.96711,1.9673,14900761.0
2008-02-15 06:28:00,1.96724,1.96728,1.96722,1.96724,3138787.0
2008-02-15 06:29:00,1.96724,1.96727,1.9672,1.96725,14204510.0
2008-02-15 06:30:00,1.96723,1.96732,1.96722,1.96729,7703344.0
2008-02-15 06:31:00,1.96725,1.96729,1.96715,1.96729,6907331.0
2008-02-15 06:32:00,1.96735,1.96735,1.96702,1.96705,1626164.0
2008-02-15 06:33:00,1.96698,1.96717,1.96695,1.9671,3624876.0
2008-02-15 06:34:00,1.96717,1.96738,1.96717,1.96738,2585264.0
2008-02-15 06:35:00,1.96743,1.96773,1.96724,1.96727,46603491.0
2008-02-15 06:36:00,1.9674,1.9675,1.96731,1.96736,2701443.0
2008-02-15 06:37:00,1.96724,1.96738,1.96724,1.96738,8094172.0
2008-02-15 06:38:00,1.96748,1.96762,1.9674,1.96754,4611084.0
2008-02-15 06:39:00,1.96758,1.96758,1.96738,1.9674,8993036.0
2008-02-15 06:40:00,1.96736,1.96754,1.96728,1.96754,5674646.0
2008-02-15 06:42:00,1.96759,1.9678,1.96747,1.96759,7871338.0
2008-02-15 06:43:00,1.96768,1.96803,1.96764,1.96803,2057415.0
2008-02-15 06:44:00,1.96764,1.96787,1.96757,1.96757,2900899.0
2008-02-15 06:45:00,1.96751,1.96753,1.96722,1.96727,3853516.0
2008-02-15 06:46:00,1.96728,1.9673,1.96712,1.96721,33904812.0
2008-02-15 06:48:00,1.96734,1.96747,1.96729,1.96729,4893868.0
2008-02-15 06:49:00,1.96736,1.96747,1.96726,1.96747,3816132.0
2008-02-15 06:50:00,1.96745,1.96757,1.96745,1.96746,16003676.0
2008-02-15 06:51:00,1.96748,1.96748,1.96731,1.96731,2688919.0
2008-02-15 06:52:00,1.96732,1.9674,1.96727,1.9674,11764885.0
2008-02-15 06:53:00,1.96738,1.96738,1.96725,1.9673,6778388.0
2008-02-15 06:54:00,1.96723,1.96728,1.9671,1.96713,3269542.0
2008-02-15 06:55:00,1.96707,1.96723,1.96707,1.96723,9737987.0
2008-02-15 06:56:00,1.96727,1.96731,1.96719,1.96719,6672703.0
2008-02-15 06:57:00,1.96721,1.9674,1.96689,1.96706,24308355.0
2008-02-15 06:58:00,1.96708,1.96751,1.96708,1.96751,3984523.0
2008-02-15 06:59:00,1.96749,1.96754,1.9674,1.96745,2817235.0
2008-02-15 07:00:00,1.96754,1.96776,1.96754,1.96772,6102075.0
2008-02-15 07:01:00,1.96791,1.968,1.96776,1.96781,9371365.0
2008-02-15 07:02:00,1.96777,1.96793,1.96776,1.96793,8015975.0
2008-02-15 07:03:00,1.96795,1.96807,1.96789,1.96794,2226280.0
2008-02-15 07:04:00,1.96808,1.96823,1.96808,1.96823,1044722.0
2008-02-15 07:05:00,1.96821,1.96821,1.96804,1.96804,5862165.0
2008-02-15 07:06:00,1.96801,1.96801,1.96787,1.96788,1725435.0
2008-02-15 07:07:00,1.96801,1.9681,1.96792,1.96792,4387326.0
2008-02-15 07:08:00,1.9678,1.96804,1.9678,1.96804,8133859.0
2008-02-15 07:09:00,1.96807,1.96807,1.9679,1.96799,7794102.0
2008-02-15 07:10:00,1.96795,1.96801,1.96782,1.96782,13876285.0
2008-02-15 07:11:00,1.96761,1.96776,1.96752,1.96762,8047004.0
2008-02-15 07:12:00,1.96769,1.96769,1.96736,1.96736,2054684.0
2008-02-15 07:13:00,1.96717,1.96717,1.96685,1.96714,5156281.0
2008-02-15 07:14:00,1.96727,1.96742,1.96722,1.9674,7985387.0
2008-02-15 07:15:00,1.96727,1.96736,1.96709,1.96736,10326401.0
2008-02-15 07:16:00,1.96756,1.96765,1.96747,1.96758,5954582.0
2008-02-15 07:17:00,1.96763,1.96804,1.96763,1.96804,3503842.0
2008-02-15 07:18:00,1.96802,1.96808,1.96756,1.96782,44301533.0
2008-02-15 07:19:00,1.96765,1.96765,1.96736,1.96749,2926269.0
2008-02-15 07:20:00,1.96746,1.96746,1.96727,1.96727,10194607.0
2008-02-15 07:21:00,1.96718,1.96738,1.96718,1.96738,7997600.0
2008-02-15 07:22:00,1.96742,1.96752,1.96742,1.96752,3425757.0
2008-02-15 07:23:00,1.96728,1.96761,1.96728,1.96749,20773139.0
2008-02-15 07:24:00,1.96748,1.96748,1.9672,1.9672,6324912.0
2008-02-15 07:25:00,1.96728,1.9673,1.96709,1.96709,7375551.0
2008-02-15 07:26:00,1.96733,1.96752,1.96733,1.96752,3171099.0
2008-02-15 07:27:00,1.96752,1.96752,1.96734,1.96747,8617066.0
2008-02-15 07:28:00,1.96745,1.96774,1.96614,1.9675,1762538.0
2008-02-15 07:29:00,1.96733,1.96747,1.96733,1.96738,3435257.0
2008-02-15 07:30:00,1.96745,1.96745,1.96717,1.96717,2492407.0
2008-02-15 07:31:00,1.96712,1.96712,1.9669,1.96691,5733548.0
2008-02-15 07:32:00,1.96688,1.96692,1.96666,1.96666,12577894.0
2008-02-15 07:33:00,1.96658,1.96681,1.96639,1.96681,346597.0
2008-02-15 07:34:00,1.96695,1.96721,1.96688,1.96693,747918.0
2008-02-15 07:35:00,1.96683,1.96691,1.96676,1.96691,4620174.0
2008-02-15 07:36:00,1.967,1.96767,1.967,1.96767,22754918.0
2008-02-15 07:37:00,1.96737,1.96761,1.96725,1.96761,6976064.0
2008-02-15 07:38:00,1.96779,1.96805,1.96779,1.96805,4823548.0
2008-02-15 07:39:00,1.96812,1.96829,1.96812,1.96825,3430168.0
2008-02-15 07:40:00,1.9683,1.96845,1.9683,1.96844,2564025.0
2008-02-15 07:41:00,1.96851,1.96861,1.96845,1.96852,12834763.0
2008-02-15 07:42:00,1.96849,1.96849,1.96833,1.96837,1217973.0
2008-02-15 07:43:00,1.96841,1.96847,1.96823,1.96847,5316607.0
2008-02-15 07:44:00,1.96846,1.96846,1.96802,1.96812,7376090.0
2008-02-15 07:45:00,1.96809,1.96819,1.96789,1.96819,5796852.0
2008-02-15 07:46:00,1.96829,1.96877,1.96829,1.96877,4389546.0
2008-02-15 07:47:00,1.96874,1.96886,1.96856,1.96856,16114522.0
2008-02-15 07:48:00,1.96843,1.96843,1.96814,1.96837,34139712.0
2008-02-15 07:49:00,1.96842,1.96871,1.96842,1.96871,15395148.0
2008-02-15 07:50:00,1.96864,1.96864,1.96819,1.96819,3936484.0
2008-02-15 07:51:00,1.96812,1.96833,1.96805,1.96823,12249941.0
2008-02-15 07:52:00,1.9682,1.96836,1.96806,1.96819,8247397.0
2008-02-15 07:53:00,1.96831,1.96851,1.96831,1.96844,7031494.0
2008-02-15 07:54:00,1.96832,1.96832,1.96816,1.96822,12847511.0
2008-02-15 07:55:00,1.96808,1.96826,1.96795,1.96826,7731625.0
2008-02-15 07:56:00,1.96821,1.96825,1.9681,1.9681,9129680.0
2008-02-15 07:57:00,1.96783,1.96821,1.96783,1.96821,5489040.0
2008-02-15 07:58:00,1.96812,1.96825,1.96805,1.96805,2494698.0
2008-02-15 07:59:00,1.96791,1.96799,1.96777,1.9679,10625362.0
2008-02-15 08:00:00,1.96791,1.96804,1.96789,1.96804,7682867.0
2008-02-15 08:01:00,1.96808,1.96849,1.96808,1.96848,3658225.0
2008-02-15 08:02:00,1.96867,1.96867,1.96855,1.96856,5580790.0
2008-02-15 08:03:00,1.96851,1.96871,1.96851,1.96862,2364917.0
2008-02-15 08:04:00,1.96882,1.96889,1.96873,1.96881,11343340.0
2008-02-15 08:05:00,1.96886,1.96896,1.96886,1.96889,4937356.0
2008-02-15 08:06:00,1.96879,1.96902,1.96878,1.96878,2663222.0
2008-02-15 08:07:00,1.96868,1.96896,1.96868,1.96896,15609529.0
2008-02-15 08:08:00,1.96893,1.96903,1.96869,1.96899,4690583.0
2008-02-15 08:09:00,1.969,1.96908,1.9688,1.96891,2206691.0
2008-02-15 08:10:00,1.96912,1.96931,1.96912,1.96924,4465984.0
2008-02-15 08:11:00,1.96925,1.96934,1.96784,1.96923,4778425.0
2008-02-15 08:12:00,1.96923,1.96936,1.96893,1.96936,22716764.0
2008-02-15 08:13:00,1.96932,1.96951,1.9692,1.9692,1862572.0
2008-02-15 08:14:00,1.96923,1.96936,1.96919,1.96936,7342829.0
2008-02-15 08:15:00,1.96938,1.96938,1.96918,1.96938,6906507.0
2008-02-15 08:16:00,1.96948,1.96964,1.96942,1.96964,14559413.0
2008-02-15 08:17:00,1.96957,1.96957,1.96943,1.96952,12234460.0
2008-02-15 08:18:00,1.96958,1.96958,1.96923,1.96941,7484697.0
2008-02-15 08:19:00,1.96944,1.96959,1.96927,1.9693,10874838.0
2008-02-15 08:20:00,1.96937,1.9695,1.96937,1.9695,2281193.0
2008-02-15 08:21:00,1.96949,1.96955,1.96933,1.96933,19509736.0
2008-02-15 08:22:00,1.9691,1.96937,1.9691,1.96937,4792125.0
2008-02-15 08:23:00,1.9694,1.96958,1.96935,1.96958,13588830.0
2008-02-15 08:24:00,1.96963,1.96976,1.96959,1.96976,7153425.0
2008-02-15 08:25:00,1.96981,1.96988,1.96961,1.96977,1558291.0
2008-02-15 08:26:00,1.96979,1.96983,1.96933,1.96944,3295309.0
2008-02-15 08:27:00,1.96948,1.96948,1.96904,1.96905,27891255.0
2008-02-15 08:28:00,1.96912,1.96919,1.96869,1.96876,2948631.0
2008-02-15 08:29:00,1.9688,1.96885,1.96878,1.96885,9400204.0
2008-02-15 08:30:00,1.96883,1.96891,1.96883,1.96887,22310294.0
2008-02-15 08:31:00,1.96896,1.96896,1.96877,1.96887,20404482.0
2008-02-15 08:32:00,1.96895,1.96913,1.9689,1.96902,4546298.0
2008-02-15 08:33:00,1.96891,1.96891,1.96878,1.96878,1517424.0
2008-02-15 08:34:00,1.96883,1.96883,1.96867,1.96881,2360516.0
2008-02-15 08:35:00,1.96871,1.96871,1.96845,1.96855,3564403.0
2008-02-15 08:36:00,1.96856,1.96871,1.96853,1.96871,4238134.0
2008-02-15 08:37:00,1.96877,1.96897,1.96877,1.96897,7684070.0
2008-02-15 08:38:00,1.96901,1.96901,1.96888,1.96895,2817646.0
2008-02-15 08:39:00,1.9688,1.9688,1.96845,1.96852,647000.0
2008-02-15 08:40:00,1.96852,1.96856,1.96837,1.96855,5893223.0
2008-02-15 08:41:00,1.96857,1.96869,1.96857,1.96869,12691331.0
2008-02-15 08:42:00,1.96871,1.96879,1.96871,1.96872,6541680.0
2008-02-15 08:43:00,1.96873,1.96885,1.96867,1.96875,5632768.0
2008-02-15 08:44:00,1.96879,1.96879,1.96867,1.96877,10341008.0
2008-02-15 08:45:00,1.96878,1.96888,1.96874,1.96885,21850843.0
2008-02-15 08:46:00,1.96876,1.96893,1.96873,1.96873,4940684.0
2008-02-15 08:47:00,1.96881,1.96894,1.9688,1.96894,7676549.0
2008-02-15 08:48:00,1.96897,1.96901,1.96887,1.96901,1434672.0
2008-02-15 08:49:00,1.9689,1.96893,1.96872,1.96872,6112481.0
2008-02-15 08:50:00,1.96896,1.96911,1.96896,1.96904,1475709.0
2008-02-15 08:51:00,1.969,1.96901,1.96891,1.96892,5171931.0
2008-02-15 08:52:00,1.96873,1.96885,1.96854,1.96854,6401168.0
2008-02-15 08:53:00,1.96841,1.96841,1.96813,1.96813,15096424.0
2008-02-15 08:54:00,1.96801,1.96801,1.96705,1.96737,23785742.0
2008-02-15 08:55:00,1.96738,1.96763,1.96723,1.96754,4649925.0
2008-02-15 08:56:00,1.96748,1.96764,1.96743,1.96764,2936528.0
2008-02-15 08:57:00,1.9676,1.96765,1.96753,1.96753,8904105.0
2008-02-15 08:58:00,1.96747,1.96747,1.96724,1.96743,1012268.0
2008-02-15 08:59:00,1.96757,1.96775,1.96757,1.96775,9017323.0
2008-02-15 09:00:00,1.96766,1.96778,1.96766,1.96768,5094212.0
2008-02-15 09:01:00,1.96766,1.96771,1.96754,1.96759,2985317.0
2008-02-15 09:02:00,1.96741,1.96744,1.96731,1.96738,1527743.0
2008-02-15 09:03:00,1.96731,1.96731,1.96711,1.96711,3097723.0
2008-02-15 09:04:00,1.96719,1.96723,1.96684,1.9669,7822528.0
2008-02-15 09:05:00,1.96695,1.96702,1.96679,1.96679,918747.0
2008-02-15 09:06:00,1.96682,1.96682,1.96606,1.96606,1795445.0
2008-02-15 09:07:00,1.96604,1.96604,1.96587,1.96596,10700010.0
2008-02-15 09:08:00,1.96598,1.96606,1.96586,1.96606,6045769.0
2008-02-15 09:09:00,1.96613,1.96618,1.96581,1.96618,18016308.0
2008-02-15 09:10:00,1.96637,1.96725,1.96637,1.96723,928198.0
2008-02-15 09:11:00,1.96732,1.96732,1.96698,1.96704,1132604.0
2008-02-15 09:12:00,1.96706,1.96733,1.96706,1.96733,1164652.0
2008-02-15 09:13:00,1.96729,1.96729,1.96687,1.96687,2417976.0
2008-02-15 09:14:00,1.96676,1.96676,1.96631,1.96631,15793649.0
2008-02-15 09:15:00,1.96618,1.96618,1.96595,1.96596,6122901.0
2008-02-15 09:16:00,1.966,1.96609,1.96594,1.96594,4216279.0
2008-02-15 09:17:00,1.96579,1.96579,1.96563,1.96565,5197278.0
2008-02-15 09:18:00,1.96563,1.96577,1.96555,1.96572,1078481.0
2008-02-15 09:19:00,1.96572,1.96572,1.96549,1.96549,3517208.0
2008-02-15 09:20:00,1.96547,1.96569,1.96545,1.96569,19177776.0
2008-02-15 09:21:00,1.96577,1.96603,1.96577,1.96579,3121434.0
2008-02-15 09:22:00,1.96585,1.96597,1.96565,1.96597,30717328.0
2008-02-15 09:23:00,1.96604,1.96614,1.96604,1.96611,7800372.0
2008-02-15 09:24:00,1.96637,1.96658,1.96637,1.96653,13506877.0
2008-02-15 09:25:00,1.96646,1.96646,1.96618,1.96631,1025700.0
2008-02-15 09:26:00,1.96634,1.96639,1.9663,1.96634,19069782.0
2008-02-15 09:27:00,1.96647,1.96657,1.9664,1.9664,5895462.0
2008-02-15 09:28:00,1.96629,1.96668,1.96629,1.96665,4836669.0
2008-02-15 09:29:00,1.96663,1.96664,1.96644,1.96644,2059145.0
2008-02-15 09:30:00,1.96643,1.96649,1.96626,1.96649,33936436.0
2008-02-15 09:31:00,1.96653,1.96658,1.96641,1.96653,18012959.0
2008-02-15 09:32:00,1.96646,1.96646,1.96604,1.96604,2362743.0
2008-02-15 09:33:00,1.96605,1.96622,1.96581,1.96622,7215077.0
2008-02-15 09:34:00,1.96619,1.9663,1.96608,1.96608,8832733.0
2008-02-15 09:35:00,1.96605,1.96609,1.96571,1.96602,6817240.0
2008-02-15 09:36:00,1.96609,1.96619,1.96598,1.96605,5764517.0
2008-02-15 09:37:00,1.96618,1.96687,1.96618,1.96687,2268572.0
2008-02-15 09:38:00,1.96702,1.96726,1.96702,1.96726,1821913.0
2008-02-15 09:39:00,1.96727,1.96728,1.96693,1.96721,2892514.0
2008-02-15 09:40:00,1.96705,1.96705,1.96673,1.96673,2232127.0
2008-02-15 09:41:00,1.96672,1.96697,1.96672,1.96697,1550631.0
2008-02-15 09:42:00,1.96699,1.96715,1.96696,1.96703,6573636.0
2008-02-15 09:43:00,1.96709,1.96709,1.9665,1.9666,4347914.0
2008-02-15 09:44:00,1.96654,1.96654,1.96607,1.96607,24531225.0
2008-02-15 09:45:00,1.96603,1.96603,1.96563,1.96588,5684081.0
2008-02-15 09:46:00,1.9658,1.9658,1.96546,1.96553,5476782.0
2008-02-15 09:47:00,1.96556,1.96556,1.96538,1.96538,6363571.0
2008-02-15 09:48:00,1.9653,1.9653,1.96499,1.9651,8320870.0
2008-02-15 09:49:00,1.96507,1.96507,1.96471,1.96471,1457140.0
2008-02-15 09:50:00,1.96474,1.96475,1.96446,1.96446,6638021.0
2008-02-15 09:51:00,1.96453,1.96453,1.96436,1.96436,1728825.0
2008-02-15 09:52:00,1.96435,1.96435,1.96399,1.96399,6351311.0
2008-02-15 09:53:00,1.96408,1.96408,1.96392,1.96392,5617195.0
2008-02-15 09:54:00,1.9639,1.9639,1.9637,1.9637,4847488.0
2008-02-15 09:55:00,1.96367,1.96367,1.96335,1.96339,13013074.0
2008-02-15 09:56:00,1.96331,1.96331,1.96294,1.96294,3892198.0
2008-02-15 09:57:00,1.96294,1.96294,1.96268,1.96268,13226202.0
2008-02-15 09:58:00,1.96271,1.96272,1.9625,1.96259,2008975.0
2008-02-15 09:59:00,1.96252,1.96252,1.9622,1.9622,16840125.0
2008-02-15 10:00:00,1.96219,1.96219,1.96191,1.96192,13265631.0
2008-02-15 10:01:00,1.96184,1.96184,1.96144,1.96167,20733675.0
2008-02-15 10:02:00,1.96192,1.96232,1.96192,1.96229,1060025.0
2008-02-15 10:03:00,1.96226,1.96236,1.96214,1.96214,1227496.0
2008-02-15 10:04:00,1.96207,1.96207,1.96188,1.96188,13656130.0
2008-02-15 10:05:00,1.96188,1.96218,1.96176,1.96218,2060761.0
2008-02-15 10:06:00,1.96208,1.96222,1.962,1.96222,491993.0
2008-02-15 10:07:00,1.9622,1.96266,1.9622,1.96266,2404425.0
2008-02-15 10:08:00,1.96266,1.9629,1.96266,1.9629,7731778.0
2008-02-15 10:09:00,1.96291,1.96319,1.96271,1.96319,8026631.0
2008-02-15 10:10:00,1.96323,1.96338,1.96323,1.96332,7713734.0
2008-02-15 10:11:00,1.96347,1.96375,1.96347,1.96375,12975156.0
2008-02-15 10:12:00,1.96372,1.96392,1.96372,1.96392,12629820.0
2008-02-15 10:13:00,1.96401,1.96408,1.96395,1.96399,4104187.0
2008-02-15 10:14:00,1.96379,1.96392,1.96375,1.96391,5044517.0
2008-02-15 10:15:00,1.96395,1.96417,1.96395,1.96411,8217148.0
2008-02-15 10:16:00,1.96437,1.9647,1.96437,1.96455,18917343.0
2008-02-15 10:17:00,1.96457,1.96465,1.96421,1.96464,11092082.0
2008-02-15 10:18:00,1.96473,1.96505,1.96473,1.96505,5678678.0
2008-02-15 10:19:00,1.96508,1.96519,1.96505,1.96511,16337476.0
2008-02-15 10:20:00,1.9651,1.9651,1.9649,1.96494,1227380.0
2008-02-15 10:21:00,1.96489,1.96496,1.96485,1.96485,521123.0
2008-02-15 10:22:00,1.96492,1.9652,1.96492,1.96513,4232935.0
2008-02-15 10:23:00,1.96508,1.96508,1.96486,1.96494,18165325.0
2008-02-15 10:24:00,1.96479,1.96479,1.9644,1.96449,7688259.0
2008-02-15 10:25:00,1.96441,1.96441,1.96391,1.96391,1550807.0
2008-02-15 10:26:00,1.96359,1.96415,1.96359,1.96415,2560993.0
2008-02-15 10:27:00,1.96413,1.96424,1.96404,1.96404,6009670.0
2008-02-15 10:28:00,1.96405,1.96419,1.96405,1.96419,37170565.0
2008-02-15 10:29:00,1.96405,1.96417,1.96394,1.96399,2146407.0
2008-02-15 10:30:00,1.96384,1.96408,1.96384,1.96408,3403053.0
2008-02-15 10:31:00,1.96412,1.96423,1.96397,1.96423,7894161.0
2008-02-15 10:32:00,1.96424,1.96438,1.96414,1.96438,1181289.0
2008-02-15 10:33:00,1.96443,1.96475,1.96443,1.96473,6482417.0
2008-02-15 10:34:00,1.96449,1.9646,1.96424,1.96436,16311173.0
2008-02-15 10:35:00,1.96438,1.96438,1.96425,1.96434,3888766.0
2008-02-15 10:36:00,1.96433,1.96433,1.96403,1.96425,4542208.0
2008-02-15 10:37:00,1.96424,1.96433,1.96418,1.96433,35008265.0
2008-02-15 10:38:00,1.96428,1.96428,1.96378,1.96378,34377289.0
2008-02-15 10:39:00,1.96366,1.96366,1.96325,1.96344,5191150.0
2008-02-15 10:40:00,1.9634,1.9634,1.96323,1.9633,9167552.0
2008-02-15 10:41:00,1.96338,1.9636,1.96338,1.96352,3103203.0
2008-02-15 10:42:00,1.96374,1.96384,1.96374,1.96375,4666950.0
2008-02-15 10:43:00,1.96371,1.96371,1.96342,1.96342,4916484.0
2008-02-15 10:44:00,1.96335,1.96335,1.96297,1.96297,5315168.0
2008-02-15 10:45:00,1.96267,1.96267,1.96235,1.96238,12202845.0
2008-02-15 10:46:00,1.96232,1.96232,1.96206,1.96217,984426.0
2008-02-15 10:47:00,1.96212,1.96212,1.96183,1.96191,38781018.0
2008-02-15 10:48:00,1.96188,1.96188,1.96149,1.9616,10221513.0
2008-02-15 10:49:00,1.96137,1.96154,1.96131,1.96131,6248101.0
2008-02-15 10:50:00,1.96128,1.9613,1.96095,1.96118,2553504.0
2008-02-15 10:51:00,1.96137,1.96165,1.96137,1.96162,4405774.0
2008-02-15 10:52:00,1.96169,1.96196,1.96159,1.96196,12761350.0
2008-02-15 10:53:00,1.96214,1.96235,1.96205,1.96205,5857402.0
2008-02-15 10:54:00,1.96224,1.96249,1.96216,1.96249,4740660.0
2008-02-15 10:55:00,1.96263,1.96293,1.96263,1.96293,6277436.0
2008-02-15 10:56:00,1.96293,1.96293,1.96262,1.96262,4053791.0
2008-02-15 10:57:00,1.96269,1.96271,1.96244,1.9625,4658963.0
2008-02-15 10:58:00,1.96231,1.96241,1.96221,1.96221,3749704.0
2008-02-15 10:59:00,1.9622,1.9622,1.96202,1.96205,4156122.0
2008-02-15 11:00:00,1.96204,1.96204,1.96173,1.96183,51553255.0
2008-02-15 11:01:00,1.96182,1.96198,1.96182,1.96197,8385887.0
2008-02-15 11:02:00,1.96231,1.96253,1.96231,1.96243,3853550.0
2008-02-15 11:03:00,1.96238,1.96282,1.96238,1.96282,10525396.0
2008-02-15 11:04:00,1.96276,1.96278,1.96265,1.96273,19578293.0
2008-02-15 11:05:00,1.9627,1.9627,1.96251,1.96261,2551329.0
2008-02-15 11:06:00,1.96258,1.96258,1.96211,1.96211,30725689.0
2008-02-15 11:07:00,1.962,1.962,1.96139,1.96171,10088497.0
2008-02-15 11:08:00,1.96174,1.96185,1.96164,1.96169,3919149.0
2008-02-15 11:09:00,1.96171,1.96178,1.96166,1.96166,1380710.0
2008-02-15 11:10:00,1.96147,1.96147,1.96108,1.96108,1655597.0
2008-02-15 11:11:00,1.96099,1.96099,1.96037,1.96037,17513972.0
2008-02-15 11:12:00,1.96026,1.96026,1.95954,1.95954,518911.0
2008-02-15 11:13:00,1.95943,1.95943,1.95882,1.95884,13848843.0
2008-02-15 11:14:00,1.95881,1.95889,1.9587,1.95876,8976816.0
2008-02-15 11:15:00,1.9585,1.95884,1.9585,1.95864,15537978.0
2008-02-15 11:16:00,1.95865,1.95877,1.95862,1.95877,71083816.0
2008-02-15 11:17:00,1.95881,1.95881,1.95853,1.95868,9493558.0
2008-02-15 11:18:00,1.95853,1.95861,1.95844,1.95844,3311334.0
2008-02-15 11:19:00,1.95833,1.95833,1.95784,1.95784,5851872.0
2008-02-15 11:20:00,1.95776,1.95776,1.95746,1.95746,4975242.0
2008-02-15 11:21:00,1.95749,1.95776,1.95749,1.95772,7778135.0
2008-02-15 11:22:00,1.95769,1.95773,1.95754,1.95765,10782037.0
2008-02-15 11:23:00,1.95762,1.95778,1.95742,1.95778,13816541.0
2008-02-15 11:24:00,1.95777,1.95807,1.95777,1.95807,9513629.0
2008-02-15 11:25:00,1.95826,1.95826,1.95798,1.95801,10875493.0
2008-02-15 11:26:00,1.958,1.95818,1.95799,1.95799,4941407.0
2008-02-15 11:27:00,1.95796,1.95796,1.95775,1.95775,12311518.0
2008-02-15 11:28:00,1.95767,1.95769,1.95724,1.95769,7611630.0
2008-02-15 11:29:00,1.95758,1.95758,1.95724,1.95724,7544529.0
2008-02-15 11:30:00,1.95729,1.95756,1.95729,1.95756,1517518.0
2008-02-15 11:31:00,1.95759,1.95759,1.9573,1.9573,46026099.0
2008-02-15 11:32:00,1.95724,1.95724,1.95671,1.95679,2591383.0
2008-02-15 11:33:00,1.95672,1.95672,1.95652,1.95652,2505004.0
2008-02-15 11:34:00,1.95647,1.95647,1.95624,1.95628,1056354.0
2008-02-15 11:35:00,1.95613,1.95621,1.95595,1.95599,6969467.0
2008-02-15 11:36:00,1.95583,1.95592,1.95575,1.95576,1918389.0
2008-02-15 11:37:00,1.95558,1.9557,1.95545,1.95545,4361920.0
2008-02-15 11:38:00,1.9555,1.9555,1.95525,1.95526,4008295.0
2008-02-15 11:39:00,1.95516,1.95522,1.95484,1.95484,4460264.0
2008-02-15 11:40:00,1.95498,1.95498,1.95475,1.95475,46477648.0
2008-02-15 11:41:00,1.95476,1.95476,1.95429,1.95444,5771819.0
2008-02-15 11:42:00,1.95441,1.95441,1.95414,1.95414,5899313.0
2008-02-15 11:43:00,1.95411,1.95411,1.95386,1.95386,2371749.0
2008-02-15 11:44:00,1.95395,1.95418,1.95395,1.95418,3678007.0
2008-02-15 11:45:00,1.95425,1.95429,1.95411,1.95411,8257532.0
2008-02-15 11:46:00,1.95397,1.95397,1.95356,1.95356,13208359.0
2008-02-15 11:47:00,1.95353,1.95353,1.95317,1.95349,1705848.0
2008-02-15 11:48:00,1.95352,1.95393,1.95352,1.95393,4992363.0
2008-02-15 11:49:00,1.95389,1.95424,1.95389,1.95406,8479042.0
2008-02-15 11:50:00,1.95384,1.95384,1.95339,1.95345,4651144.0
2008-02-15 11:51:00,1.95332,1.95332,1.95271,1.95271,1948415.0
2008-02-15 11:52:00,1.95269,1.95269,1.95192,1.95192,1886637.0
2008-02-15 11:53:00,1.95188,1.95188,1.95122,1.95134,9649976.0
2008-02-15 11:54:00,1.95131,1.95131,1.9508,1.9508,11458726.0
2008-02-15 11:55:00,1.95068,1.95113,1.9505,1.95113,45261062.0
2008-02-15 11:56:00,1.95108,1.95146,1.95107,1.95107,2470934.0
2008-02-15 11:57:00,1.95111,1.95111,1.95105,1.95109,8346690.0
2008-02-15 11:58:00,1.95108,1.95108,1.95063,1.95063,36504765.0
2008-02-15 11:59:00,1.95061,1.95061,1.95037,1.95037,12881040.0
2008-02-15 12:00:00,1.95036,1.95036,1.95014,1.95016,1943507.0
2008-02-15 12:01:00,1.95013,1.95013,1.94985,1.94992,20931573.0
2008-02-15 12:02:00,1.94994,1.94994,1.94964,1.94964,12146793.0
2008-02-15 12:03:00,1.94972,1.94972,1.94945,1.94956,7215823.0
2008-02-15 12:04:00,1.94942,1.94948,1.94921,1.94921,2015329.0
2008-02-15 12:05:00,1.94917,1.94917,1.94886,1.94887,1540315.0
2008-02-15 12:06:00,1.94869,1.94881,1.94859,1.94863,4320180.0
2008-02-15 12:07:00,1.9486,1.9486,1.94822,1.94845,49526888.0
2008-02-15 12:08:00,1.94853,1.94868,1.94845,1.94868,5906862.0
2008-02-15 12:09:00,1.94868,1.94892,1.94853,1.94865,6347943.0
2008-02-15 12:10:00,1.94849,1.94881,1.94839,1.94881,5962682.0
2008-02-15 12:11:00,1.94885,1.94914,1.94885,1.94886,1713646.0
2008-02-15 12:12:00,1.94867,1.94867,1.94832,1.94839,8859808.0
2008-02-15 12:13:00,1.94835,1.94875,1.94835,1.94875,6708162.0
2008-02-15 12:14:00,1.94895,1.94941,1.94895,1.94941,901848.0
2008-02-15 12:15:00,1.94943,1.94951,1.94934,1.94934,18333932.0
2008-02-15 12:16:00,1.94922,1.94928,1.94895,1.94923,4859722.0
2008-02-15 12:17:00,1.94929,1.94941,1.94899,1.94913,8443100.0
2008-02-15 12:18:00,1.94906,1.94908,1.94902,1.94908,1931505.0
2008-02-15 12:19:00,1.94909,1.94944,1.94909,1.94942,1530444.0
2008-02-15 12:20:00,1.9494,1.94954,1.9494,1.94954,7300182.0
2008-02-15 12:21:00,1.94963,1.95006,1.94957,1.95006,5793025.0
2008-02-15 12:22:00,1.95007,1.95007,1.94916,1.94916,4865101.0
2008-02-15 12:23:00,1.94917,1.94917,1.94877,1.94897,4982916.0
2008-02-15 12:24:00,1.94912,1.94951,1.94908,1.94921,17991086.0
2008-02-15 12:25:00,1.9492,1.9494,1.94903,1.94903,7330967.0
2008-02-15 12:26:00,1.94957,1.94994,1.94957,1.94963,24002594.0
2008-02-15 12:27:00,1.94972,1.9498,1.94943,1.94943,4165684.0
2008-02-15 12:28:00,1.94968,1.94986,1.94951,1.94986,9014169.0
2008-02-15 12:29:00,1.94992,1.9504,1.94992,1.95035,5776988.0
2008-02-15 12:30:00,1.95037,1.95068,1.95037,1.95068,3768930.0
2008-02-15 12:31:00,1.95071,1.95075,1.9506,1.95066,9514878.0
2008-02-15 12:32:00,1.95066,1.95066,1.95049,1.95054,29669672.0
2008-02-15 12:33:00,1.95069,1.95137,1.95069,1.95137,5622961.0
2008-02-15 12:34:00,1.95154,1.95195,1.95154,1.95178,3915143.0
2008-02-15 12:35:00,1.95174,1.95174,1.95136,1.95144,906913.0
2008-02-15 12:36:00,1.95145,1.95145,1.95127,1.95127,3009729.0
2008-02-15 12:37:00,1.95122,1.95173,1.95122,1.95173,2118417.0
2008-02-15 12:38:00,1.95183,1.95246,1.95153,1.95243,6678592.0
2008-02-15 12:39:00,1.95252,1.95262,1.95247,1.95249,7649744.0
2008-02-15 12:40:00,1.9523,1.95258,1.95204,1.95204,6799229.0
2008-02-15 12:41:00,1.95211,1.95239,1.95211,1.95239,2073104.0
2008-02-15 12:42:00,1.95232,1.9524,1.95222,1.95222,1560762.0
2008-02-15 12:43:00,1.9521,1.9521,1.95171,1.95177,29490544.0
2008-02-15 12:44:00,1.95188,1.95227,1.95188,1.95227,3224256.0
2008-02-15 12:45:00,1.95235,1.9524,1.95223,1.95223,90102667.0
2008-02-15 12:46:00,1.95233,1.95247,1.95226,1.95226,9328413.0
2008-02-15 12:47:00,1.95215,1.95215,1.95175,1.95175,2091315.0
2008-02-15 12:48:00,1.95159,1.95159,1.95109,1.95112,17407831.0
2008-02-15 12:49:00,1.95119,1.95151,1.95117,1.95151,2032804.0
2008-02-15 12:50:00,1.95154,1.95176,1.95143,1.95161,34614052.0
2008-02-15 12:51:00,1.95169,1.95179,1.95163,1.9517,875951.0
2008-02-15 12:52:00,1.9518,1.95203,1.9518,1.95203,7518200.0
2008-02-15 12:53:00,1.95207,1.95245,1.95207,1.95245,3067169.0
2008-02-15 12:54:00,1.95251,1.9529,1.95251,1.9529,15100396.0
2008-02-15 12:55:00,1.95276,1.95276,1.95254,1.95254,4919748.0
2008-02-15 12:56:00,1.95257,1.95276,1.95257,1.95272,3779254.0
2008-02-15 12:57:00,1.9526,1.95315,1.9526,1.95315,1398806.0
2008-02-15 12:58:00,1.9533,1.9537,1.95322,1.9537,23569381.0
2008-02-15 12:59:00,1.95377,1.9538,1.95354,1.95354,3538499.0
2008-02-15 13:00:00,1.95369,1.95393,1.95369,1.95393,2074603.0
2008-02-15 13:01:00,1.95407,1.95425,1.95403,1.95417,6986611.0
2008-02-15 13:02:00,1.95415,1.95436,1.95362,1.95436,2567303.0
2008-02-15 13:03:00,1.95442,1.95491,1.95442,1.95475,20194635.0
2008-02-15 13:04:00,1.9549,1.95516,1.9549,1.95516,4436672.0
2008-02-15 13:05:00,1.95523,1.95523,1.95504,1.95511,2310049.0
2008-02-15 13:06:00,1.95511,1.95514,1.95504,1.95514,3024227.0
2008-02-15 13:07:00,1.95522,1.95522,1.95503,1.95505,5786278.0
2008-02-15 13:08:00,1.95506,1.9552,1.95506,1.95519,1680851.0
2008-02-15 13:09:00,1.95517,1.95517,1.95495,1.95501,2220510.0
2008-02-15 13:10:00,1.95488,1.95505,1.95484,1.95505,4164937.0
2008-02-15 13:11:00,1.95509,1.95544,1.95504,1.95525,1178716.0
2008-02-15 13:12:00,1.95555,1.95585,1.95551,1.95585,5359806.0
2008-02-15 13:13:00,1.95574,1.95574,1.95497,1.95497,2507354.0
2008-02-15 13:14:00,1.95505,1.95557,1.95505,1.95553,22861631.0
2008-02-15 13:15:00,1.95547,1.95547,1.95525,1.95525,7079862.0
2008-02-15 13:16:00,1.95514,1.95514,1.9547,1.9547,1245685.0
2008-02-15 13:17:00,1.95481,1.95481,1.95462,1.95463,9322413.0
2008-02-15 13:18:00,1.95446,1.95454,1.9543,1.9543,7223535.0
2008-02-15 13:19:00,1.95413,1.95421,1.95404,1.95404,2221096.0
2008-02-15 13:20:00,1.95396,1.95416,1.95396,1.95416,1317800.0
2008-02-15 13:21:00,1.95415,1.95432,1.95408,1.95432,1571115.0
2008-02-15 13:22:00,1.95433,1.95459,1.95433,1.95459,8452148.0
2008-02-15 13:23:00,1.95464,1.95488,1.95451,1.95487,12848606.0
2008-02-15 13:24:00,1.9549,1.95514,1.95366,1.95514,2547641.0
2008-02-15 13:25:00,1.95509,1.95545,1.95509,1.95535,12191340.0
2008-02-15 13:26:00,1.95529,1.95545,1.95521,1.95545,816399.0
2008-02-15 13:27:00,1.95566,1.95596,1.95565,1.95596,7153220.0
2008-02-15 13:28:00,1.9562,1.95632,1.95598,1.95632,4093732.0
2008-02-15 13:29:00,1.95624,1.95624,1.95585,1.95585,7656784.0
2008-02-15 13:30:00,1.95591,1.95594,1.95577,1.95577,4839757.0
2008-02-15 13:31:00,1.95565,1.95604,1.95565,1.9557,4382383.0
2008-02-15 13:32:00,1.95567,1.95567,1.95511,1.95511,2459350.0
2008-02-15 13:33:00,1.95499,1.95499,1.95449,1.95449,1705869.0
2008-02-15 13:34:00,1.95453,1.95453,1.95427,1.95428,24619470.0
2008-02-15 13:35:00,1.95404,1.95416,1.95381,1.95383,3626006.0
2008-02-15 13:36:00,1.95388,1.95388,1.9533,1.9533,6449079.0
2008-02-15 13:37:00,1.95382,1.95413,1.95371,1.95371,12610200.0
2008-02-15 13:38:00,1.95359,1.95359,1.95312,1.95312,13316973.0
2008-02-15 13:39:00,1.95324,1.95351,1.95324,1.95351,21499929.0
2008-02-15 13:40:00,1.95365,1.95407,1.95361,1.95407,3693670.0
2008-02-15 13:41:00,1.95432,1.95468,1.95432,1.95468,1519457.0
2008-02-15 13:42:00,1.95465,1.95483,1.95465,1.95483,9045811.0
2008-02-15 13:43:00,1.95478,1.95495,1.9547,1.9547,30627316.0
2008-02-15 13:44:00,1.95477,1.95479,1.95466,1.95469,20555972.0
2008-02-15 13:45:00,1.95461,1.95464,1.95434,1.95457,8402331.0
2008-02-15 13:46:00,1.95452,1.95452,1.95378,1.95383,6206128.0
2008-02-15 13:47:00,1.95346,1.95365,1.95345,1.95354,2426120.0
2008-02-15 13:48:00,1.95346,1.95363,1.95346,1.95354,2543904.0
2008-02-15 13:49:00,1.95354,1.95354,1.95339,1.95354,2061849.0
2008-02-15 13:50:00,1.9533,1.95338,1.95309,1.95309,4964329.0
2008-02-15 13:51:00,1.9529,1.95298,1.95269,1.95269,3090458.0
2008-02-15 13:52:00,1.9527,1.95272,1.95251,1.95251,5110537.0
2008-02-15 13:53:00,1.95268,1.95288,1.95268,1.95287,9711323.0
2008-02-15 13:54:00,1.95285,1.95332,1.95285,1.95322,1386297.0
2008-02-15 13:55:00,1.95344,1.95344,1.95292,1.95292,9602072.0
2008-02-15 13:56:00,1.9529,1.9529,1.95232,1.95267,3382622.0
2008-02-15 13:57:00,1.95263,1.95263,1.95246,1.95246,1181974.0
2008-02-15 13:58:00,1.95225,1.95238,1.95195,1.95202,8311304.0
2008-02-15 13:59:00,1.95224,1.95241,1.95219,1.95241,4124808.0
2008-02-15 14:00:00,1.95252,1.95267,1.95251,1.95266,9085430.0
2008-02-15 14:01:00,1.95289,1.95304,1.95281,1.95304,2411321.0
2008-02-15 14:02:00,1.95309,1.95327,1.95309,1.95327,9832750.0
2008-02-15 14:03:00,1.95325,1.95345,1.95321,1.95341,18044733.0
2008-02-15 14:04:00,1.95353,1.95386,1.95353,1.95354,2285078.0
2008-02-15 14:05:00,1.95383,1.95393,1.95353,1.95376,27634383.0
2008-02-15 14:06:00,1.95378,1.95414,1.95378,1.95414,2717272.0
2008-02-15 14:07:00,1.95434,1.95486,1.95434,1.95486,948098.0
2008-02-15 14:08:00,1.95488,1.95517,1.95488,1.95517,4114427.0
2008-02-15 14:09:00,1.95529,1.95532,1.95525,1.95525,3613227.0
2008-02-15 14:10:00,1.95519,1.95519,1.95458,1.95458,1763954.0
2008-02-15 14:11:00,1.95454,1.95454,1.95436,1.95442,19653517.0
2008-02-15 14:12:00,1.95449,1.9547,1.95449,1.9547,10469405.0
2008-02-15 14:13:00,1.95474,1.95486,1.95467,1.9547,1475411.0
2008-02-15 14:14:00,1.95485,1.95499,1.95485,1.95499,2265840.0
2008-02-15 14:15:00,1.95497,1.95518,1.95497,1.95518,543219.0
2008-02-15 14:16:00,1.95519,1.9554,1.95511,1.9552,21317952.0
2008-02-15 14:17:00,1.95516,1.95532,1.955,1.95531,4093368.0
2008-02-15 14:18:00,1.95518,1.95538,1.95518,1.95538,3841992.0
2008-02-15 14:19:00,1.95533,1.95541,1.95531,1.95531,14506426.0
2008-02-15 14:20:00,1.9552,1.95534,1.9552,1.95529,2268898.0
2008-02-15 14:21:00,1.95536,1.95556,1.95529,1.95556,8943348.0
2008-02-15 14:22:00,1.95563,1.95572,1.95556,1.95572,43308413.0
2008-02-15 14:23:00,1.9557,1.95584,1.95566,1.95569,4405240.0
2008-02-15 14:24:00,1.9557,1.95603,1.9557,1.95603,9479514.0
2008-02-15 14:25:00,1.9561,1.95614,1.95596,1.95596,6278385.0
2008-02-15 14:26:00,1.95602,1.95603,1.95579,1.95603,700954.0
2008-02-15 14:27:00,1.95609,1.95614,1.95604,1.95604,2470797.0
2008-02-15 14:28:00,1.956,1.95606,1.95588,1.95606,10465740.0
2008-02-15 14:29:00,1.95587,1.95596,1.95585,1.95596,6751584.0
2008-02-15 14:30:00,1.95606,1.95639,1.95606,1.95639,702954.0
2008-02-15 14:31:00,1.95641,1.95647,1.95609,1.95609,14618999.0
2008-02-15 14:32:00,1.95597,1.9562,1.95596,1.9562,10502810.0
2008-02-15 14:33:00,1.95612,1.95612,1.95561,1.95562,23240695.0
2008-02-15 14:34:00,1.95582,1.95583,1.95571,1.95571,28245511.0
2008-02-15 14:35:00,1.95574,1.9561,1.95574,1.9561,2299980.0
2008-02-15 14:36:00,1.95615,1.95615,1.95594,1.95604,17910352.0
2008-02-15 14:37:00,1.95611,1.95641,1.95609,1.95641,28963710.0
2008-02-15 14:38:00,1.95631,1.95631,1.9557,1.9557,1754640.0
2008-02-15 14:39:00,1.95561,1.95561,1.95537,1.95552,2196651.0
2008-02-15 14:40:00,1.95569,1.95611,1.95569,1.95611,45809854.0
2008-02-15 14:41:00,1.95615,1.95617,1.95572,1.95588,1104149.0
2008-02-15 14:42:00,1.95591,1.95591,1.9556,1.9556,8452760.0
2008-02-15 14:43:00,1.95542,1.95542,1.9548,1.9548,8717934.0
2008-02-15 14:44:00,1.95477,1.9548,1.95468,1.95468,32851601.0
2008-02-15 14:45:00,1.95451,1.95476,1.95448,1.95448,6479821.0
2008-02-15 14:46:00,1.9543,1.95446,1.9543,1.95432,4051423.0
2008-02-15 14:47:00,1.95423,1.95435,1.95412,1.95418,25621991.0
2008-02-15 14:48:00,1.9542,1.95469,1.95407,1.95407,22140142.0
2008-02-15 14:49:00,1.95413,1.9542,1.95397,1.95414,1611989.0
2008-02-15 14:50:00,1.95425,1.95435,1.95408,1.95435,5197518.0
2008-02-15 14:51:00,1.95431,1.9547,1.95431,1.9547,3051717.0
2008-02-15 14:52:00,1.9549,1.9551,1.9548,1.9549,11123831.0
2008-02-15 14:53:00,1.95495,1.95498,1.95489,1.9549,933181.0
2008-02-15 14:54:00,1.95486,1.95486,1.95464,1.95464,2128748.0
2008-02-15 14:55:00,1.95448,1.95448,1.95419,1.95437,5037084.0
2008-02-15 14:56:00,1.95438,1.95456,1.95438,1.95453,3334804.0
2008-02-15 14:57:00,1.95471,1.95493,1.95463,1.95493,2402848.0
2008-02-15 14:58:00,1.95495,1.95516,1.95495,1.95516,10755607.0
2008-02-15 14:59:00,1.95522,1.95564,1.95522,1.95564,607110.0
2008-02-15 15:00:00,1.95565,1.95579,1.95563,1.95578,11908772.0
2008-02-15 15:01:00,1.95585,1.95602,1.95585,1.95595,1725890.0
2008-02-15 15:02:00,1.95595,1.95623,1.95595,1.95621,2382559.0
2008-02-15 15:03:00,1.95629,1.95631,1.95603,1.95607,1558584.0
2008-02-15 15:04:00,1.95597,1.95597,1.95572,1.95584,2390844.0
2008-02-15 15:05:00,1.95589,1.95608,1.95588,1.95608,16878045.0
2008-02-15 15:06:00,1.95606,1.95613,1.956,1.95611,2041698.0
2008-02-15 15:07:00,1.95593,1.95593,1.95434,1.95572,2186367.0
2008-02-15 15:08:00,1.95586,1.95612,1.95586,1.95609,14920311.0
2008-02-15 15:09:00,1.95609,1.95618,1.95599,1.95618,3036298.0
2008-02-15 15:10:00,1.95612,1.95612,1.95594,1.95609,8786773.0
2008-02-15 15:11:00,1.95609,1.95609,1.95596,1.95603,901747.0
2008-02-15 15:12:00,1.95595,1.95597,1.95568,1.95568,6704347.0
2008-02-15 15:13:00,1.95581,1.95599,1.95576,1.95599,3878447.0
2008-02-15 15:14:00,1.95602,1.95603,1.95585,1.95602,19053874.0
2008-02-15 15:15:00,1.95598,1.95608,1.95592,1.95608,4521417.0
2008-02-15 15:16:00,1.95612,1.95618,1.95587,1.95587,235358738.0
2008-02-15 15:17:00,1.95563,1.9558,1.95563,1.9558,11849887.0
2008-02-15 15:18:00,1.9558,1.95587,1.95576,1.95586,2253417.0
2008-02-15 15:19:00,1.95575,1.95575,1.95547,1.95553,13210837.0
2008-02-15 15:20:00,1.95533,1.95545,1.95528,1.95543,10227335.0
2008-02-15 15:21:00,1.95531,1.95554,1.95523,1.95554,7491089.0
2008-02-15 15:22:00,1.9558,1.95619,1.95578,1.95619,12869635.0
2008-02-15 15:23:00,1.95627,1.95627,1.95611,1.95626,19706712.0
2008-02-15 15:24:00,1.95634,1.95655,1.95634,1.95655,7462150.0
2008-02-15 15:25:00,1.95656,1.95674,1.95656,1.95674,15722775.0
2008-02-15 15:26:00,1.95704,1.95707,1.95683,1.95683,2357940.0
2008-02-15 15:27:00,1.95675,1.95709,1.95663,1.95663,18153037.0
2008-02-15 15:28:00,1.95683,1.95711,1.95668,1.95691,10066863.0
2008-02-15 15:29:00,1.95661,1.95688,1.9563,1.9563,11820900.0
2008-02-15 15:30:00,1.95621,1.95708,1.95621,1.95708,15142533.0
2008-02-15 15:31:00,1.95715,1.95771,1.95703,1.95771,12440766.0
2008-02-15 15:32:00,1.9578,1.95833,1.9578,1.95833,2770811.0
2008-02-15 15:33:00,1.9584,1.95893,1.95831,1.95893,1867599.0
2008-02-15 15:34:00,1.959,1.9597,1.959,1.9597,6958178.0
2008-02-15 15:35:00,1.95976,1.95977,1.95953,1.95969,1648751.0
2008-02-15 15:36:00,1.95979,1.96045,1.95979,1.96033,23382796.0
2008-02-15 15:37:00,1.96007,1.96034,1.96001,1.96007,9237828.0
2008-02-15 15:38:00,1.9598,1.95993,1.95952,1.95952,23092578.0
2008-02-15 15:39:00,1.95921,1.95952,1.95921,1.95941,2981647.0
2008-02-15 15:40:00,1.95933,1.95933,1.95891,1.95907,8039175.0
2008-02-15 15:41:00,1.95897,1.95897,1.95872,1.95882,18028823.0
2008-02-15 15:42:00,1.95892,1.95921,1.95879,1.95921,791768.0
2008-02-15 15:43:00,1.95917,1.95936,1.95916,1.95929,2755366.0
2008-02-15 15:44:00,1.95924,1.95931,1.95913,1.95916,12063595.0
2008-02-15 15:45:00,1.95919,1.95947,1.95919,1.95947,4393812.0
2008-02-15 15:46:00,1.95952,1.95958,1.95942,1.95942,21913214.0
2008-02-15 15:47:00,1.95936,1.95936,1.95906,1.95906,20835736.0
2008-02-15 15:48:00,1.95907,1.95907,1.95858,1.95858,36101745.0
2008-02-15 15:49:00,1.95847,1.95847,1.9581,1.9581,4453403.0
2008-02-15 15:50:00,1.9581,1.9581,1.95792,1.95792,8607948.0
2008-02-15 15:51:00,1.95787,1.95787,1.95761,1.95762,4958144.0
2008-02-15 15:52:00,1.95759,1.95759,1.95733,1.95743,6721965.0
2008-02-15 15:53:00,1.95738,1.9574,1.95722,1.95722,3271018.0
2008-02-15 15:54:00,1.95741,1.95779,1.95741,1.95779,2762860.0
2008-02-15 15:55:00,1.9576,1.9576,1.95705,1.95705,7478697.0
2008-02-15 15:56:00,1.95703,1.95703,1.95648,1.95648,2903489.0
2008-02-15 15:57:00,1.95683,1.95687,1.95659,1.95659,86765323.0
2008-02-15 15:58:00,1.95661,1.95673,1.95661,1.95666,22192222.0
2008-02-15 15:59:00,1.9566,1.95661,1.95629,1.95631,4729343.0
2008-02-15 16:00:00,1.9562,1.95637,1.95601,1.95617,16425424.0
2008-02-15 16:01:00,1.95627,1.95663,1.95627,1.95663,4237485.0
2008-02-15 16:02:00,1.95663,1.95676,1.95663,1.95676,3012868.0
2008-02-15 16:03:00,1.95654,1.95716,1.95654,1.95716,1780586.0
2008-02-15 16:04:00,1.9571,1.95729,1.9571,1.95728,5037582.0
2008-02-15 16:05:00,1.95729,1.95767,1.95729,1.95765,12478203.0
2008-02-15 16:06:00,1.95773,1.95798,1.9577,1.95788,10208567.0
2008-02-15 16:07:00,1.95799,1.95827,1.95799,1.95827,29999325.0
2008-02-15 16:08:00,1.95831,1.95862,1.9583,1.95861,9374464.0
2008-02-15 16:09:00,1.95852,1.95852,1.95827,1.95838,20433979.0
2008-02-15 16:10:00,1.95859,1.95892,1.95859,1.95878,11960924.0
2008-02-15 16:11:00,1.95878,1.95878,1.95847,1.95847,4654776.0
2008-02-15 16:12:00,1.95814,1.95863,1.95814,1.95836,6243456.0
2008-02-15 16:13:00,1.95838,1.95855,1.95834,1.95854,2254022.0
2008-02-15 16:14:00,1.95855,1.95859,1.9585,1.9585,217587.0
2008-02-15 16:15:00,1.95853,1.95862,1.95843,1.95855,2956453.0
2008-02-15 16:16:00,1.95856,1.95862,1.95825,1.95825,5985944.0
2008-02-15 16:17:00,1.95807,1.95807,1.95767,1.95767,6072935.0
2008-02-15 16:18:00,1.95767,1.95774,1.95758,1.95762,6447040.0
2008-02-15 16:19:00,1.9577,1.95784,1.95761,1.95761,17175492.0
2008-02-15 16:20:00,1.95775,1.95797,1.95768,1.95797,2694443.0
2008-02-15 16:21:00,1.95805,1.95805,1.95787,1.958,918264.0
2008-02-15 16:22:00,1.95789,1.95795,1.95756,1.95756,905065.0
2008-02-15 16:23:00,1.95745,1.95745,1.95723,1.95725,2429592.0
2008-02-15 16:24:00,1.95735,1.95783,1.95729,1.95783,2606266.0
2008-02-15 16:25:00,1.95801,1.95806,1.95789,1.95789,11177127.0
2008-02-15 16:26:00,1.95771,1.95792,1.95771,1.95792,14467911.0
2008-02-15 16:27:00,1.9578,1.9578,1.95719,1.95722,1568734.0
2008-02-15 16:28:00,1.95715,1.95735,1.9571,1.95735,43493676.0
2008-02-15 16:29:00,1.9574,1.95763,1.9574,1.95763,4613238.0
2008-02-15 16:30:00,1.95776,1.95818,1.95776,1.95816,2353647.0
2008-02-15 16:31:00,1.95836,1.95872,1.95833,1.95872,8585387.0
2008-02-15 16:32:00,1.95893,1.95905,1.95881,1.95881,20731570.0
2008-02-15 16:33:00,1.95873,1.95894,1.95868,1.95891,22421060.0
2008-02-15 16:34:00,1.95892,1.95892,1.95878,1.9589,3049967.0
2008-02-15 16:35:00,1.95891,1.95893,1.95881,1.95887,14966875.0
2008-02-15 16:36:00,1.9588,1.9588,1.95845,1.9585,2385338.0
2008-02-15 16:37:00,1.95852,1.95878,1.95849,1.95878,12180671.0
2008-02-15 16:38:00,1.95891,1.9591,1.95889,1.95889,13036475.0
2008-02-15 16:39:00,1.95883,1.95883,1.95847,1.95847,4593468.0
2008-02-15 16:40:00,1.95834,1.95843,1.95813,1.95813,12577692.0
2008-02-15 16:41:00,1.95806,1.95806,1.95754,1.95754,1080997.0
2008-02-15 16:42:00,1.95759,1.95768,1.95751,1.95757,23001437.0
2008-02-15 16:43:00,1.95742,1.95775,1.95741,1.95753,14274364.0
2008-02-15 16:44:00,1.9575,1.95798,1.9575,1.95798,3179360.0
2008-02-15 16:45:00,1.95814,1.95843,1.95814,1.95821,1912428.0
2008-02-15 16:46:00,1.95813,1.95813,1.9579,1.95801,1662960.0
2008-02-15 16:47:00,1.95796,1.95804,1.9578,1.95804,6869446.0
2008-02-15 16:48:00,1.95805,1.95837,1.95804,1.95837,2242314.0
2008-02-15 16:49:00,1.95845,1.95871,1.95845,1.95866,5495148.0
2008-02-15 16:50:00,1.95869,1.95901,1.95869,1.9589,2285611.0
2008-02-15 16:51:00,1.95894,1.95906,1.95859,1.95906,4781589.0
2008-02-15 16:52:00,1.95901,1.9593,1.95897,1.9593,8038280.0
2008-02-15 16:53:00,1.9594,1.95972,1.9594,1.95948,12322939.0
2008-02-15 16:54:00,1.95941,1.95972,1.95941,1.95972,5402186.0
2008-02-15 16:55:00,1.95986,1.96026,1.95986,1.96026,4747535.0
2008-02-15 16:56:00,1.96023,1.96057,1.96023,1.96057,10455467.0
2008-02-15 16:57:00,1.96037,1.96037,1.96022,1.96022,3383114.0
2008-02-15 16:58:00,1.96,1.96,1.95833,1.95986,1366675.0
2008-02-15 16:59:00,1.95988,1.96004,1.95982,1.95994,9462776.0
2008-02-15 17:00:00,1.96007,1.96027,1.96005,1.96024,6682348.0
2008-02-15 17:01:00,1.96028,1.96051,1.96028,1.96051,2877478.0
2008-02-15 17:02:00,1.96057,1.96084,1.96057,1.96084,1295781.0
2008-02-15 17:03:00,1.9609,1.9611,1.96084,1.96105,14737593.0
2008-02-15 17:04:00,1.96112,1.96143,1.96112,1.96143,23920592.0
2008-02-15 17:05:00,1.96153,1.96178,1.96137,1.96178,24006525.0
2008-02-15 17:06:00,1.96178,1.96194,1.96178,1.96184,2674042.0
2008-02-15 17:07:00,1.96193,1.96226,1.96193,1.96226,5168558.0
2008-02-15 17:08:00,1.9623,1.96265,1.96222,1.96252,3254807.0
2008-02-15 17:09:00,1.96249,1.96286,1.96249,1.96286,3584587.0
2008-02-15 17:10:00,1.96306,1.9634,1.96306,1.9634,1571572.0
2008-02-15 17:11:00,1.96348,1.96371,1.96343,1.96371,17161208.0
2008-02-15 17:12:00,1.96396,1.96408,1.96373,1.96373,15615826.0
2008-02-15 17:13:00,1.96342,1.96342,1.96279,1.96279,13319081.0
2008-02-15 17:14:00,1.96286,1.9629,1.96261,1.9629,8644507.0
2008-02-15 17:15:00,1.96291,1.96291,1.9627,1.96276,2119768.0
2008-02-15 17:16:00,1.96267,1.96272,1.96254,1.96272,1547897.0
2008-02-15 17:17:00,1.96278,1.96299,1.9627,1.96299,22600299.0
2008-02-15 17:18:00,1.96315,1.96331,1.96315,1.9633,3742186.0
2008-02-15 17:19:00,1.96333,1.96362,1.96332,1.96357,1779994.0
2008-02-15 17:20:00,1.96371,1.96389,1.96368,1.96389,2338957.0
2008-02-15 17:21:00,1.9639,1.96418,1.9639,1.96418,6825831.0
2008-02-15 17:22:00,1.9642,1.96437,1.96413,1.96437,5220540.0
2008-02-15 17:23:00,1.96443,1.96464,1.96443,1.96464,15850842.0
2008-02-15 17:24:00,1.96466,1.96483,1.96466,1.96483,7535275.0
2008-02-15 17:25:00,1.96493,1.96504,1.96491,1.96504,16036264.0
2008-02-15 17:26:00,1.9651,1.96531,1.96504,1.96531,3986332.0
2008-02-15 17:27:00,1.96531,1.96556,1.96531,1.96556,2042504.0
2008-02-15 17:28:00,1.96557,1.9658,1.96556,1.9658,12867597.0
2008-02-15 17:29:00,1.96581,1.96596,1.96575,1.96595,1133185.0
2008-02-15 17:30:00,1.96597,1.96632,1.96597,1.96632,11954545.0
2008-02-15 17:31:00,1.96629,1.96666,1.96629,1.96666,4699795.0
2008-02-15 17:32:00,1.96685,1.96695,1.96649,1.96649,1423155.0
2008-02-15 17:33:00,1.9664,1.96644,1.96622,1.96626,6566414.0
2008-02-15 17:34:00,1.96621,1.96621,1.96603,1.96607,14721076.0
2008-02-15 17:35:00,1.96602,1.96602,1.96539,1.9657,2357033.0
2008-02-15 17:36:00,1.96574,1.96574,1.96549,1.96561,32285729.0
2008-02-15 17:37:00,1.96551,1.96551,1.96502,1.96543,12168213.0
2008-02-15 17:38:00,1.96548,1.96563,1.96543,1.96563,3283486.0
2008-02-15 17:39:00,1.96553,1.96588,1.96542,1.96542,7044604.0
2008-02-15 17:40:00,1.96532,1.96581,1.96532,1.96581,10793603.0
2008-02-15 17:41:00,1.96568,1.96594,1.96559,1.96579,6472861.0
2008-02-15 17:42:00,1.96583,1.96607,1.96583,1.96607,1837689.0
2008-02-15 17:43:00,1.96606,1.96606,1.9659,1.9659,10990839.0
2008-02-15 17:44:00,1.966,1.96627,1.96599,1.96627,3634817.0
2008-02-15 17:45:00,1.96627,1.96627,1.96598,1.96598,5190510.0
2008-02-15 17:46:00,1.96593,1.96593,1.96551,1.96551,2784647.0
2008-02-15 17:47:00,1.96551,1.9656,1.96551,1.96552,3443280.0
2008-02-15 17:48:00,1.96544,1.96589,1.96544,1.96575,5385295.0
2008-02-15 17:49:00,1.96579,1.96601,1.96579,1.96601,1453685.0
2008-02-15 17:50:00,1.96589,1.96589,1.96566,1.96578,1478905.0
2008-02-15 17:51:00,1.9658,1.96581,1.96549,1.96581,3593064.0
2008-02-15 17:52:00,1.96585,1.96599,1.96585,1.96599,14733534.0
2008-02-15 17:53:00,1.96594,1.96606,1.96543,1.96606,560915.0
2008-02-15 17:54:00,1.96609,1.96617,1.96596,1.96606,10439549.0
2008-02-15 17:55:00,1.96619,1.96643,1.96615,1.96615,4738856.0
2008-02-15 17:56:00,1.96598,1.96632,1.96598,1.96632,1847199.0
2008-02-15 17:57:00,1.9663,1.96655,1.9663,1.96655,2631658.0
2008-02-15 17:58:00,1.96656,1.96656,1.96614,1.96614,6974150.0
2008-02-15 17:59:00,1.9661,1.9661,1.96557,1.96583,4952008.0
2008-02-15 18:00:00,1.96583,1.96604,1.96576,1.96603,1145848.0
2008-02-15 18:01:00,1.96606,1.96625,1.96604,1.96625,1600730.0
2008-02-15 18:02:00,1.96624,1.96667,1.96624,1.96667,6447023.0
2008-02-15 18:03:00,1.96651,1.96651,1.96597,1.96597,6615421.0
2008-02-15 18:04:00,1.9659,1.96591,1.96561,1.96561,3643553.0
2008-02-15 18:05:00,1.96549,1.96555,1.96502,1.96555,5550452.0
2008-02-15 18:06:00,1.96573,1.96605,1.96568,1.96605,11946784.0
2008-02-15 18:07:00,1.96614,1.96632,1.96607,1.96616,2720320.0
2008-02-15 18:08:00,1.96637,1.9666,1.96623,1.96623,12624264.0
2008-02-15 18:09:00,1.96617,1.96617,1.96588,1.966,13877061.0
2008-02-15 18:10:00,1.96611,1.96654,1.96611,1.96635,4814046.0
2008-02-15 18:11:00,1.96605,1.96605,1.9659,1.9659,663606.0
2008-02-15 18:12:00,1.96592,1.966,1.96589,1.96598,2178728.0
2008-02-15 18:13:00,1.96615,1.9662,1.96602,1.96602,2769458.0
2008-02-15 18:14:00,1.96589,1.966,1.96553,1.96553,7853256.0
2008-02-15 18:15:00,1.9654,1.96546,1.96523,1.96523,17235295.0
2008-02-15 18:16:00,1.96541,1.96562,1.96541,1.96562,8566016.0
2008-02-15 18:17:00,1.96581,1.96604,1.96581,1.966,15170274.0
2008-02-15 18:18:00,1.96594,1.96594,1.96546,1.96546,9153764.0
2008-02-15 18:19:00,1.96535,1.96553,1.96535,1.96546,999087.0
2008-02-15 18:20:00,1.96544,1.96566,1.96544,1.96561,9810755.0
2008-02-15 18:21:00,1.96568,1.96599,1.96568,1.96589,2184344.0
2008-02-15 18:22:00,1.96606,1.96627,1.96599,1.96627,27467397.0
2008-02-15 18:23:00,1.96633,1.96651,1.96633,1.96651,20218320.0
2008-02-15 18:24:00,1.96652,1.96692,1.96652,1.96692,9076385.0
2008-02-15 18:25:00,1.96681,1.96681,1.96609,1.96609,4869931.0
2008-02-15 18:26:00,1.96604,1.96604,1.96575,1.96575,6975761.0
2008-02-15 18:27:00,1.96583,1.96583,1.96561,1.96561,4517160.0
2008-02-15 18:28:00,1.96556,1.96558,1.96526,1.96535,6697119.0
2008-02-15 18:29:00,1.96535,1.96535,1.965,1.965,4321519.0
2008-02-15 18:30:00,1.96507,1.96507,1.96487,1.96487,4564557.0
2008-02-15 18:31:00,1.96484,1.96484,1.96446,1.96446,46202613.0
2008-02-15 18:32:00,1.96454,1.96454,1.96441,1.96441,4428871.0
2008-02-15 18:33:00,1.96442,1.96452,1.96432,1.96432,6867065.0
2008-02-15 18:34:00,1.96423,1.96445,1.96423,1.96445,3814610.0
2008-02-15 18:35:00,1.96448,1.96481,1.96448,1.96468,22495171.0
2008-02-15 18:36:00,1.9647,1.9647,1.96434,1.96447,6041273.0
2008-02-15 18:37:00,1.96443,1.96448,1.9644,1.96443,4717732.0
2008-02-15 18:38:00,1.9644,1.9644,1.96426,1.96428,2360270.0
2008-02-15 18:39:00,1.96422,1.96437,1.96422,1.96429,2255649.0
2008-02-15 18:40:00,1.96403,1.96425,1.96394,1.96394,16749904.0
2008-02-15 18:41:00,1.96393,1.964,1.96386,1.96395,3764211.0
2008-02-15 18:42:00,1.96401,1.9642,1.96397,1.9642,5963263.0
2008-02-15 18:43:00,1.96408,1.96411,1.9639,1.96411,8525937.0
2008-02-15 18:44:00,1.96398,1.96419,1.96398,1.96414,3366728.0
2008-02-15 18:45:00,1.96408,1.96412,1.96393,1.96393,1478337.0
2008-02-15 18:46:00,1.96406,1.96419,1.96402,1.96419,2709979.0
2008-02-15 18:47:00,1.96434,1.96466,1.96434,1.96456,37928671.0
2008-02-15 18:48:00,1.96452,1.96462,1.96432,1.96432,13132653.0
2008-02-15 18:49:00,1.96435,1.96474,1.96421,1.96474,21469346.0
2008-02-15 18:50:00,1.96477,1.96477,1.96453,1.96464,2450745.0
2008-02-15 18:51:00,1.96475,1.96497,1.96475,1.96491,17816375.0
2008-02-15 18:52:00,1.96488,1.9651,1.96488,1.9651,16433880.0
2008-02-15 18:53:00,1.96508,1.96508,1.9648,1.96484,11276566.0
2008-02-15 18:54:00,1.96491,1.96491,1.96466,1.96466,21679906.0
2008-02-15 18:55:00,1.96446,1.96456,1.96446,1.9645,1409827.0
2008-02-15 18:56:00,1.96439,1.96478,1.96439,1.96478,10379257.0
2008-02-15 18:57:00,1.96469,1.9649,1.96465,1.9649,1177311.0
2008-02-15 18:58:00,1.96477,1.96477,1.96458,1.96458,1604239.0
2008-02-15 18:59:00,1.96436,1.96436,1.96413,1.96413,6912169.0
2008-02-15 19:00:00,1.96412,1.96412,1.96372,1.96372,12529919.0
2008-02-15 19:01:00,1.96369,1.964,1.96369,1.964,2117442.0
2008-02-15 19:02:00,1.96416,1.96434,1.9641,1.96434,4337135.0
2008-02-15 19:03:00,1.96451,1.96477,1.96451,1.96476,7279420.0
2008-02-15 19:04:00,1.96468,1.96493,1.96468,1.96489,5689722.0
2008-02-15 19:05:00,1.9649,1.9649,1.96478,1.96483,17860374.0
2008-02-15 19:06:00,1.9647,1.96472,1.96444,1.96444,8766374.0
2008-02-15 19:07:00,1.9645,1.96455,1.9645,1.96455,9335095.0
2008-02-15 19:08:00,1.96447,1.96463,1.96447,1.96453,7736915.0
2008-02-15 19:09:00,1.9645,1.96458,1.96436,1.96439,3937687.0
2008-02-15 19:10:00,1.96423,1.96434,1.96423,1.96434,1376011.0
2008-02-15 19:11:00,1.96436,1.96436,1.96396,1.96396,4414689.0
2008-02-15 19:12:00,1.96395,1.96402,1.96395,1.96402,2103999.0
2008-02-15 19:13:00,1.96388,1.96388,1.96362,1.96366,7800712.0
2008-02-15 19:14:00,1.96357,1.9638,1.96357,1.96365,5322258.0
2008-02-15 19:15:00,1.96369,1.96383,1.96365,1.96383,5945737.0
2008-02-15 19:16:00,1.96379,1.9638,1.96367,1.96368,8423477.0
2008-02-15 19:17:00,1.96362,1.96389,1.96352,1.96389,829816.0
2008-02-15 19:18:00,1.96393,1.96415,1.96388,1.96415,16511034.0
2008-02-15 19:19:00,1.96413,1.96436,1.96407,1.96423,1150011.0
2008-02-15 19:20:00,1.96423,1.96423,1.96408,1.96414,10583378.0
2008-02-15 19:21:00,1.96415,1.96415,1.96393,1.96413,14205696.0
2008-02-15 19:22:00,1.96404,1.96435,1.96371,1.96435,20888976.0
2008-02-15 19:23:00,1.96435,1.96446,1.96409,1.96409,8926360.0
2008-02-15 19:24:00,1.96404,1.96411,1.96388,1.96411,8944400.0
2008-02-15 19:25:00,1.96407,1.96407,1.96386,1.96406,2844181.0
2008-02-15 19:26:00,1.96408,1.96434,1.96408,1.96434,3955763.0
2008-02-15 19:27:00,1.96434,1.96434,1.96418,1.96418,6781426.0
2008-02-15 19:28:00,1.9642,1.96453,1.96414,1.96453,4625468.0
2008-02-15 19:29:00,1.96469,1.96476,1.96458,1.96458,44964097.0
2008-02-15 19:30:00,1.96446,1.96508,1.96446,1.96508,5576921.0
2008-02-15 19:31:00,1.96503,1.96527,1.96503,1.96527,2385462.0
2008-02-15 19:32:00,1.96521,1.96567,1.96521,1.96548,11210532.0
2008-02-15 19:33:00,1.96557,1.96602,1.96557,1.96602,11858944.0
2008-02-15 19:34:00,1.96599,1.96645,1.96599,1.96645,989744.0
2008-02-15 19:35:00,1.9664,1.96665,1.9664,1.96665,2522505.0
2008-02-15 19:36:00,1.96656,1.96682,1.96656,1.96682,6731168.0
2008-02-15 19:37:00,1.96688,1.96708,1.96688,1.96708,2252334.0
2008-02-15 19:38:00,1.96707,1.96735,1.96703,1.96735,15886683.0
2008-02-15 19:39:00,1.96724,1.96757,1.96724,1.96757,4852677.0
2008-02-15 19:40:00,1.96763,1.96786,1.96763,1.96786,5052780.0
2008-02-15 19:41:00,1.96781,1.96804,1.9678,1.96793,3183126.0
2008-02-15 19:42:00,1.96811,1.96823,1.96811,1.9682,3200247.0
2008-02-15 19:43:00,1.96829,1.96853,1.96828,1.96853,5660524.0
2008-02-15 19:44:00,1.96856,1.96873,1.96853,1.96873,7209151.0
2008-02-15 19:45:00,1.96871,1.96892,1.96871,1.96892,25075794.0
2008-02-15 19:46:00,1.96895,1.96918,1.9689,1.96916,14897606.0
2008-02-15 19:47:00,1.96907,1.96955,1.96907,1.96955,77671742.0
2008-02-15 19:48:00,1.96942,1.96973,1.96942,1.96973,6899212.0
2008-02-15 19:49:00,1.96971,1.97003,1.96971,1.97003,6725784.0
2008-02-15 19:50:00,1.97003,1.97025,1.96985,1.97025,5680850.0
2008-02-15 19:51:00,1.97016,1.97056,1.97016,1.97056,3542585.0
2008-02-15 19:52:00,1.97056,1.97084,1.97048,1.97084,10599531.0
2008-02-15 19:53:00,1.97086,1.97112,1.97086,1.97112,4896947.0
2008-02-15 19:54:00,1.97108,1.97131,1.97108,1.97131,8757510.0
2008-02-15 19:55:00,1.97134,1.97158,1.97099,1.97158,6459309.0
2008-02-15 19:56:00,1.97158,1.97179,1.97158,1.97179,14121809.0
2008-02-15 19:57:00,1.97182,1.97208,1.97182,1.97208,4887881.0
2008-02-15 19:58:00,1.97209,1.97226,1.97209,1.97226,7466780.0
2008-02-15 19:59:00,1.97236,1.97252,1.97228,1.97252,26297245.0
2008-02-15 20:00:00,1.97252,1.97267,1.97252,1.97267,10221690.0
2008-02-15 20:01:00,1.97265,1.97293,1.97265,1.97289,1932137.0
2008-02-15 20:02:00,1.97305,1.97328,1.97305,1.97327,18610424.0
2008-02-15 20:03:00,1.97324,1.97366,1.97324,1.97356,1098605.0
2008-02-15 20:04:00,1.97343,1.97344,1.97326,1.97326,6346399.0
2008-02-15 20:05:00,1.97337,1.97379,1.97337,1.97379,13886832.0
2008-02-15 20:06:00,1.97386,1.97434,1.97386,1.97434,9865415.0
2008-02-15 20:07:00,1.97429,1.97429,1.97403,1.97411,6798407.0
2008-02-15 20:08:00,1.97382,1.97382,1.97357,1.97359,6251768.0
2008-02-15 20:09:00,1.97378,1.97402,1.97378,1.97402,21758055.0
2008-02-15 20:10:00,1.97413,1.97434,1.97413,1.97434,1321086.0
2008-02-15 20:11:00,1.97444,1.97466,1.97444,1.97461,9033371.0
2008-02-15 20:12:00,1.97474,1.97474,1.97443,1.97457,8110096.0
2008-02-15 20:13:00,1.97449,1.97462,1.9744,1.97459,15705301.0
2008-02-15 20:14:00,1.97461,1.97488,1.97459,1.97488,9250574.0
2008-02-15 20:15:00,1.97497,1.97586,1.97497,1.97585,8373259.0
2008-02-15 20:16:00,1.97589,1.97608,1.97577,1.97608,336675.0
2008-02-15 20:17:00,1.97601,1.97638,1.97601,1.97638,2682543.0
2008-02-15 20:18:00,1.97642,1.97656,1.97642,1.97656,6634571.0
2008-02-15 20:19:00,1.97649,1.97685,1.97649,1.97685,13571540.0
2008-02-15 20:20:00,1.9767,1.97706,1.9767,1.97704,5226945.0
2008-02-15 20:21:00,1.97708,1.97743,1.97708,1.97743,2589453.0
2008-02-15 20:22:00,1.97748,1.97768,1.97746,1.97767,6064844.0
2008-02-15 20:23:00,1.97768,1.97786,1.97768,1.97775,16517423.0
2008-02-15 20:24:00,1.97786,1.97822,1.97785,1.97822,12121951.0
2008-02-15 20:25:00,1.97829,1.97852,1.97828,1.97849,7000000.0
2008-02-15 20:26:00,1.97859,1.97901,1.97859,1.97901,2731283.0
2008-02-15 20:27:00,1.97904,1.97904,1.97839,1.97839,3762383.0
2008-02-15 20:28:00,1.97828,1.97828,1.97802,1.9782,6749484.0
2008-02-15 20:29:00,1.97831,1.9785,1.97822,1.9785,15886825.0
2008-02-15 20:30:00,1.97845,1.97845,1.9782,1.9782,6878792.0
2008-02-15 20:31:00,1.97816,1.97833,1.97816,1.97833,2498101.0
2008-02-15 20:32:00,1.97824,1.97834,1.97824,1.97833,3392477.0
2008-02-15 20:33:00,1.97831,1.97861,1.97831,1.97861,3311284.0
2008-02-15 20:34:00,1.97867,1.97879,1.97867,1.97871,16394719.0
2008-02-15 20:35:00,1.97878,1.9788,1.97874,1.97874,3169320.0
2008-02-15 20:36:00,1.97874,1.97876,1.97724,1.97876,3620459.0
2008-02-15 20:37:00,1.97888,1.97933,1.97888,1.97933,8228860.0
2008-02-15 20:38:00,1.97938,1.97941,1.97915,1.97915,8077079.0
2008-02-15 20:39:00,1.97913,1.97913,1.97863,1.97863,1132646.0
2008-02-15 20:40:00,1.97841,1.97841,1.97815,1.97815,3928151.0
2008-02-15 20:41:00,1.97792,1.97819,1.97783,1.97819,3048982.0
2008-02-15 20:42:00,1.97821,1.97821,1.97802,1.97802,1716803.0
2008-02-15 20:43:00,1.97786,1.97786,1.97637,1.97753,4080754.0
2008-02-15 20:44:00,1.97753,1.97764,1.97722,1.97764,7609408.0
2008-02-15 20:45:00,1.97744,1.97744,1.97719,1.97719,1170732.0
2008-02-15 20:46:00,1.9771,1.97724,1.97689,1.97689,13369398.0
2008-02-15 20:47:00,1.97675,1.97687,1.9767,1.97685,3403679.0
2008-02-15 20:48:00,1.97694,1.97705,1.9769,1.97705,8350864.0
2008-02-15 20:49:00,1.97709,1.97722,1.97709,1.97722,10152260.0
2008-02-15 20:50:00,1.97726,1.97732,1.97709,1.97732,18918857.0
2008-02-15 20:51:00,1.97727,1.97727,1.97701,1.97701,7794940.0
2008-02-15 20:52:00,1.97709,1.97745,1.97708,1.97745,9817669.0
2008-02-15 20:53:00,1.97743,1.97757,1.97739,1.97757,5112517.0
2008-02-15 20:54:00,1.97747,1.97769,1.97747,1.97769,6085467.0
2008-02-15 20:55:00,1.97764,1.97764,1.97751,1.97751,42885717.0
2008-02-15 20:56:00,1.97751,1.97764,1.97746,1.97764,3490044.0
2008-02-15 20:57:00,1.97777,1.97781,1.97772,1.97781,12144312.0
2008-02-15 20:58:00,1.97789,1.97798,1.97785,1.97798,8719328.0
2008-02-15 20:59:00,1.97796,1.97814,1.97795,1.97795,1197970.0
2008-02-15 21:00:00,1.97787,1.97837,1.97787,1.97837,1485690.0
2008-02-15 21:01:00,1.97845,1.97852,1.97835,1.97835,9457710.0
2008-02-15 21:02:00,1.97839,1.97864,1.97839,1.97864,5490458.0
2008-02-15 21:03:00,1.9787,1.97878,1.97867,1.97872,3391975.0
2008-02-15 21:04:00,1.97868,1.97868,1.97859,1.97859,7261373.0
2008-02-15 21:05:00,1.97855,1.97855,1.97841,1.97851,10190210.0
2008-02-15 21:06:00,1.97835,1.97835,1.97809,1.97821,7178128.0
2008-02-15 21:07:00,1.97805,1.97827,1.97805,1.97811,1608087.0
2008-02-15 21:08:00,1.97814,1.97814,1.97808,1.97808,6839641.0
2008-02-15 21:09:00,1.97807,1.97808,1.97798,1.97798,304184.0
2008-02-15 21:10:00,1.97794,1.97794,1.97766,1.97766,3250595.0
2008-02-15 21:11:00,1.9776,1.97769,1.97759,1.97769,6584588.0
2008-02-15 21:12:00,1.97766,1.9778,1.97757,1.97757,13109342.0
2008-02-15 21:13:00,1.97754,1.97763,1.97733,1.97763,4649974.0
2008-02-15 21:14:00,1.97774,1.97798,1.97762,1.97798,7126813.0
2008-02-15 21:15:00,1.97791,1.97792,1.97743,1.97743,6137457.0
2008-02-15 21:16:00,1.97737,1.97737,1.97723,1.97732,6095336.0
2008-02-15 21:17:00,1.97743,1.97768,1.97727,1.97748,1363385.0
2008-02-15 21:18:00,1.97739,1.97739,1.97698,1.97698,808800.0
2008-02-15 21:19:00,1.9769,1.97728,1.9769,1.97728,6283320.0
2008-02-15 21:20:00,1.9771,1.97741,1.9771,1.97741,4696676.0
2008-02-15 21:21:00,1.97738,1.97748,1.97738,1.97748,8401506.0
2008-02-15 21:22:00,1.97735,1.97778,1.97735,1.97778,10746739.0
2008-02-15 21:23:00,1.9779,1.97802,1.9777,1.97796,14279337.0
2008-02-15 21:24:00,1.97792,1.97809,1.97789,1.97807,16046706.0
2008-02-15 21:25:00,1.97811,1.97829,1.97809,1.97829,12472822.0
2008-02-15 21:26:00,1.97833,1.97836,1.97824,1.97827,14686442.0
2008-02-15 21:27:00,1.97808,1.97846,1.97808,1.97844,20470677.0
2008-02-15 21:28:00,1.97839,1.97848,1.97822,1.97848,3054312.0
2008-02-15 21:29:00,1.97841,1.97852,1.97803,1.97852,3334083.0
2008-02-15 21:30:00,1.97851,1.97858,1.9785,1.97857,2704744.0
2008-02-15 21:31:00,1.97851,1.97851,1.9783,1.97835,7103078.0
2008-02-15 21:32:00,1.9783,1.9783,1.97793,1.97793,12300776.0
2008-02-15 21:33:00,1.9777,1.97782,1.97764,1.97779,7733438.0
2008-02-15 21:34:00,1.97781,1.97794,1.97773,1.97794,7499751.0
2008-02-15 21:35:00,1.97804,1.9783,1.97804,1.97827,9522042.0
2008-02-15 21:36:00,1.97815,1.97821,1.97802,1.97802,2243807.0
2008-02-15 21:37:00,1.97785,1.97785,1.97749,1.97749,7279224.0
2008-02-15 21:38:00,1.97753,1.97757,1.97751,1.97751,21789201.0
2008-02-15 21:39:00,1.97757,1.97808,1.97757,1.97808,12837715.0
2008-02-15 21:40:00,1.97808,1.9782,1.97806,1.97812,4870254.0
2008-02-15 21:41:00,1.97814,1.97853,1.97814,1.97853,7697914.0
2008-02-15 21:42:00,1.97843,1.97846,1.97817,1.97817,12183118.0
2008-02-15 21:43:00,1.97813,1.97818,1.97807,1.97818,941500.0
2008-02-15 21:44:00,1.97827,1.97886,1.97827,1.97886,14314848.0
2008-02-15 21:45:00,1.97886,1.97886,1.97855,1.97855,9452399.0
2008-02-15 21:46:00,1.97847,1.97866,1.97847,1.97858,8322020.0
2008-02-15 21:47:00,1.9786,1.97886,1.97859,1.97886,15592170.0
2008-02-15 21:48:00,1.97891,1.97897,1.97888,1.97896,6348911.0
2008-02-15 21:49:00,1.97895,1.97895,1.97881,1.97881,12256178.0
2008-02-15 21:50:00,1.97886,1.97903,1.97886,1.97903,16265234.0
2008-02-15 21:51:00,1.97909,1.97909,1.97883,1.97883,5542060.0
2008-02-15 21:52:00,1.97899,1.97941,1.97899,1.97941,2478839.0
2008-02-15 21:53:00,1.97941,1.97948,1.97936,1.97939,4554045.0
2008-02-15 21:54:00,1.9793,1.9793,1.97884,1.97884,6172032.0
2008-02-15 21:55:00,1.97884,1.97884,1.9788,1.97882,4322956.0
2008-02-15 21:56:00,1.97883,1.97883,1.97854,1.97859,5289411.0
2008-02-15 21:57:00,1.97853,1.97853,1.97801,1.97801,3889136.0
2008-02-15 21:58:00,1.9781,1.9781,1.97776,1.97798,4270016.0
2008-02-15 21:59:00,1.97794,1.97801,1.97785,1.97787,9574743.0
2008-02-15 22:00:00,1.97773,1.97773,1.97752,1.97752,11077607.0
2008-02-15 22:01:00,1.97733,1.97752,1.97733,1.97752,12051944.0
2008-02-15 22:02:00,1.97735,1.9776,1.97735,1.97751,3869436.0
2008-02-15 22:03:00,1.97747,1.97747,1.97729,1.97729,7000123.0
2008-02-15 22:04:00,1.97726,1.97727,1.97712,1.97726,5184415.0
2008-02-15 22:05:00,1.97719,1.97728,1.97703,1.97722,2653683.0
2008-02-15 22:06:00,1.97713,1.9772,1.97705,1.97716,3469242.0
2008-02-15 22:07:00,1.97723,1.97732,1.9772,1.9772,6530816.0
2008-02-15 22:08:00,1.97728,1.9774,1.9769,1.9769,35967603.0
2008-02-15 22:09:00,1.97677,1.97682,1.97663,1.97669,3386401.0
2008-02-15 22:10:00,1.97698,1.97719,1.97698,1.97702,19458827.0
2008-02-15 22:11:00,1.97715,1.97735,1.97715,1.97735,4139295.0
2008-02-15 22:12:00,1.97738,1.97742,1.97721,1.97737,9058145.0
2008-02-15 22:13:00,1.97735,1.97746,1.97715,1.97715,5863069.0
2008-02-15 22:14:00,1.97718,1.97723,1.97707,1.97711,7094084.0
2008-02-15 22:15:00,1.97716,1.9772,1.97709,1.9772,5387466.0
2008-02-15 22:16:00,1.97709,1.97709,1.9768,1.97682,15185960.0
2008-02-15 22:17:00,1.97665,1.97665,1.97649,1.97661,23954890.0
2008-02-15 22:18:00,1.97681,1.97715,1.97681,1.97702,8442137.0
2008-02-15 22:19:00,1.9771,1.97723,1.9771,1.97723,5128155.0
2008-02-15 22:20:00,1.97708,1.97722,1.97701,1.97721,7544240.0
2008-02-15 22:21:00,1.97719,1.97729,1.97716,1.97729,9883569.0
2008-02-15 22:22:00,1.97587,1.97748,1.97587,1.97718,4545404.0
2008-02-15 22:23:00,1.97728,1.97728,1.97711,1.97711,5450271.0
2008-02-15 22:24:00,1.97692,1.97692,1.97677,1.97677,7340796.0
2008-02-15 22:25:00,1.97667,1.97671,1.97658,1.97663,14020223.0
2008-02-15 22:26:00,1.97671,1.97686,1.97665,1.97665,5172464.0
2008-02-15 22:27:00,1.97671,1.97682,1.97658,1.97682,4211039.0
2008-02-15 22:28:00,1.97681,1.97681,1.97655,1.97662,12848136.0
2008-02-15 22:30:00,1.97665,1.97689,1.97661,1.97661,6597373.0
2008-02-15 22:31:00,1.9766,1.9766,1.97617,1.97639,8495757.0
2008-02-15 22:32:00,1.97662,1.97662,1.97635,1.97639,5585178.0
2008-02-15 22:33:00,1.97644,1.97689,1.97644,1.97689,4827893.0
2008-02-15 22:34:00,1.97686,1.97722,1.97682,1.97713,9507184.0
2008-02-15 22:35:00,1.9772,1.97724,1.97698,1.97698,12437125.0
2008-02-15 22:36:00,1.97697,1.97697,1.97664,1.97664,10333937.0
2008-02-15 22:37:00,1.97656,1.97662,1.97644,1.9765,2601684.0
2008-02-15 22:38:00,1.97645,1.97645,1.97613,1.97637,12360862.0
2008-02-15 22:39:00,1.9763,1.97645,1.97628,1.97637,17013080.0
2008-02-15 22:40:00,1.9764,1.9764,1.97615,1.97615,7791781.0
2008-02-15 22:41:00,1.97604,1.97615,1.97568,1.97568,8100109.0
2008-02-15 22:42:00,1.97615,1.97617,1.97576,1.97612,8263322.0
2008-02-15 22:43:00,1.97616,1.97623,1.97614,1.97623,8915354.0
2008-02-15 22:44:00,1.97626,1.97633,1.97616,1.97628,7453450.0
2008-02-15 22:45:00,1.97633,1.97638,1.97617,1.97623,14906891.0
2008-02-15 22:46:00,1.97616,1.97617,1.97604,1.97609,3527578.0
2008-02-15 22:47:00,1.97625,1.97632,1.97622,1.97632,1213262.0
2008-02-15 22:48:00,1.97628,1.97628,1.97579,1.97579,24322742.0
2008-02-15 22:49:00,1.97584,1.97596,1.97581,1.97585,5606172.0
2008-02-15 22:50:00,1.97573,1.97586,1.97529,1.97529,3980489.0
2008-02-15 22:51:00,1.9754,1.97542,1.97504,1.97538,12034767.0
2008-02-15 22:52:00,1.97541,1.97543,1.97534,1.97534,5257387.0
2008-02-15 22:53:00,1.97529,1.97529,1.97458,1.97458,7049987.0
2008-02-15 22:54:00,1.97457,1.97462,1.97406,1.97455,12461404.0
2008-02-15 22:55:00,1.97459,1.97465,1.97458,1.97465,2568986.0
2008-02-15 22:56:00,1.97461,1.97473,1.97448,1.97448,4504050.0
2008-02-15 22:57:00,1.97442,1.97451,1.97414,1.9744,6753669.0
2008-02-15 22:58:00,1.97456,1.97472,1.97449,1.97454,7988598.0
2008-02-15 22:59:00,1.97457,1.97474,1.97448,1.97448,13933537.0
2008-02-15 23:00:00,1.97405,1.97456,1.97405,1.9744,2446786.0
2008-02-15 23:01:00,1.9742,1.97424,1.974,1.974,15549933.0
2008-02-15 23:02:00,1.97414,1.97441,1.97414,1.97441,3361128.0
2008-02-15 23:03:00,1.9745,1.97472,1.97447,1.97453,8362288.0
2008-02-15 23:04:00,1.97431,1.97438,1.97421,1.97438,11056941.0
2008-02-15 23:05:00,1.97434,1.97466,1.97434,1.97462,10064158.0
2008-02-15 23:06:00,1.97459,1.97462,1.97452,1.97452,8936559.0
2008-02-15 23:07:00,1.97446,1.97446,1.97429,1.97429,30834841.0
2008-02-15 23:08:00,1.97425,1.97433,1.97419,1.97432,10848228.0
2008-02-15 23:09:00,1.97446,1.97449,1.97438,1.97438,7009299.0
2008-02-15 23:10:00,1.97428,1.97452,1.97428,1.97452,4714189.0
2008-02-15 23:11:00,1.97443,1.97447,1.97404,1.97447,10785733.0
2008-02-15 23:12:00,1.97449,1.9745,1.97435,1.9744,17997484.0
2008-02-15 23:13:00,1.97445,1.97452,1.97431,1.97452,9709674.0
2008-02-15 23:14:00,1.97462,1.97469,1.97456,1.97468,3535870.0
2008-02-15 23:15:00,1.97448,1.9748,1.97442,1.97457,4890813.0
2008-02-15 23:16:00,1.97457,1.97488,1.97457,1.97488,4989632.0
2008-02-15 23:17:00,1.97492,1.97511,1.97466,1.97511,6115869.0
2008-02-15 23:18:00,1.97533,1.97533,1.97477,1.97515,2623613.0
2008-02-15 23:19:00,1.97508,1.97508,1.97491,1.97496,18928210.0
2008-02-15 23:20:00,1.9749,1.9749,1.97452,1.97456,12712039.0
2008-02-15 23:21:00,1.9745,1.97462,1.97442,1.97458,9485669.0
2008-02-15 23:22:00,1.97463,1.97482,1.97463,1.97474,16170934.0
2008-02-15 23:23:00,1.97477,1.97486,1.97469,1.97486,3211007.0
2008-02-15 23:24:00,1.9749,1.9749,1.97454,1.97454,2831627.0
2008-02-15 23:26:00,1.97448,1.9746,1.97442,1.9746,3198262.0
2008-02-15 23:27:00,1.97463,1.97465,1.97435,1.97464,2740791.0
2008-02-15 23:28:00,1.97457,1.97461,1.97453,1.97453,1444664.0
2008-02-15 23:29:00,1.97448,1.97448,1.97438,1.9744,11922787.0
2008-02-15 23:30:00,1.97441,1.97441,1.974,1.97424,17505616.0
2008-02-15 23:31:00,1.97377,1.97419,1.97377,1.97384,14930960.0
2008-02-15 23:32:00,1.97382,1.97382,1.97368,1.97368,7250766.0
2008-02-15 23:33:00,1.97362,1.97362,1.97345,1.9736,3320081.0
2008-02-15 23:34:00,1.97362,1.97367,1.97349,1.97349,10910135.0
2008-02-15 23:35:00,1.97349,1.97356,1.97324,1.97324,2553290.0
2008-02-15 23:36:00,1.97344,1.97349,1.97341,1.97348,8557927.0
2008-02-15 23:37:00,1.97342,1.97342,1.97175,1.97296,11123932.0
2008-02-15 23:38:00,1.97295,1.97318,1.97257,1.97303,6235262.0
2008-02-15 23:39:00,1.97289,1.97311,1.97289,1.97311,1384672.0
2008-02-15 23:40:00,1.9732,1.97363,1.97312,1.97363,3630345.0
2008-02-15 23:41:00,1.97358,1.97397,1.97358,1.97397,7800853.0
2008-02-15 23:42:00,1.97389,1.97389,1.97362,1.97362,2000029.0
2008-02-15 23:43:00,1.9738,1.97408,1.97378,1.97397,7207465.0
2008-02-15 23:44:00,1.97419,1.97445,1.97408,1.97445,10759554.0
2008-02-15 23:45:00,1.97447,1.97451,1.97435,1.97439,6535470.0
2008-02-15 23:46:00,1.97444,1.97448,1.97424,1.97446,6315858.0
2008-02-15 23:47:00,1.97441,1.97441,1.97424,1.97437,2325758.0
2008-02-15 23:48:00,1.97433,1.97437,1.97424,1.97427,6399042.0
2008-02-15 23:49:00,1.97422,1.97422,1.97396,1.97414,2615093.0
2008-02-15 23:50:00,1.97405,1.97427,1.97375,1.97417,8207936.0
2008-02-15 23:51:00,1.97419,1.97431,1.97411,1.97431,5382923.0
2008-02-15 23:52:00,1.97428,1.97428,1.97399,1.97399,6266289.0
2008-02-15 23:53:00,1.97399,1.97404,1.97393,1.97404,3626686.0
2008-02-15 23:54:00,1.97405,1.9742,1.97396,1.97397,7160623.0
2008-02-15 23:55:00,1.97401,1.97401,1.9739,1.97394,15371081.0
2008-02-15 23:56:00,1.97397,1.97401,1.97378,1.97378,20368634.0
2008-02-15 23:57:00,1.97379,1.97399,1.97369,1.97399,11131633.0
2008-02-15 23:58:00,1.9741,1.9741,1.97384,1.97384,6364688.0
2008-02-15 23:59:00,1.97358,1.97365,1.97313,1.97328,3952540.0
2008-02-18 00:00:00,1.97481,1.97487,1.97461,1.97481,4158493.0
2008-02-18 00:01:00,1.9748,1.97489,1.9747,1.97489,11114208.0
2008-02-18 00:02:00,1.97499,1.97499,1.97464,1.9749,10308725.0
2008-02-18 00:04:00,1.97488,1.97499,1.97467,1.97499,7403130.0
2008-02-18 00:05:00,1.97515,1.97517,1.97499,1.97508,9420917.0
2008-02-18 00:06:00,1.97517,1.97547,1.97517,1.97527,10809721.0
2008-02-18 00:07:00,1.97525,1.97539,1.97493,1.97539,5734298.0
2008-02-18 00:08:00,1.97533,1.97533,1.97507,1.97524,10055043.0
2008-02-18 00:10:00,1.97521,1.97547,1.97512,1.97547,4349430.0
2008-02-18 00:12:00,1.97551,1.97563,1.97539,1.97539,17821524.0
2008-02-18 00:13:00,1.97532,1.97532,1.97512,1.97523,5215470.0
2008-02-18 00:14:00,1.97521,1.97521,1.97434,1.97434,10235774.0
2008-02-18 00:15:00,1.97426,1.97426,1.97353,1.97353,4504556.0
2008-02-18 00:16:00,1.97347,1.97391,1.97347,1.97387,8830103.0
2008-02-18 00:17:00,1.97382,1.97382,1.97361,1.97361,2554351.0
2008-02-18 00:18:00,1.97356,1.97376,1.97354,1.97376,3806456.0
2008-02-18 00:19:00,1.97379,1.97397,1.97376,1.97395,10341954.0
2008-02-18 00:20:00,1.97397,1.97418,1.97391,1.97407,6422120.0
2008-02-18 00:21:00,1.97425,1.97502,1.97308,1.97502,6076457.0
2008-02-18 00:22:00,1.97498,1.97511,1.97498,1.97504,18300355.0
2008-02-18 00:24:00,1.97508,1.9751,1.97497,1.97508,3479229.0
2008-02-18 00:26:00,1.97496,1.9751,1.97493,1.97493,15018491.0
2008-02-18 00:27:00,1.97492,1.97492,1.97462,1.97489,3457822.0
2008-02-18 00:28:00,1.97495,1.97528,1.97494,1.97528,3433922.0
2008-02-18 00:29:00,1.97536,1.97562,1.97534,1.97534,13815426.0
2008-02-18 00:30:00,1.97523,1.97527,1.97511,1.97511,9959678.0
2008-02-18 00:31:00,1.97512,1.97512,1.97463,1.97469,13511264.0
2008-02-18 00:32:00,1.97459,1.97502,1.97459,1.97493,8932418.0
2008-02-18 00:33:00,1.97495,1.97501,1.97493,1.97501,3075959.0
2008-02-18 00:34:00,1.97495,1.97506,1.97484,1.97506,11370374.0
2008-02-18 00:35:00,1.97501,1.97501,1.97474,1.97474,2179890.0
2008-02-18 00:36:00,1.97493,1.97512,1.97493,1.97512,8644638.0
2008-02-18 00:37:00,1.97511,1.97511,1.97486,1.97496,10079979.0
2008-02-18 00:38:00,1.97507,1.97517,1.97496,1.97517,6923563.0
2008-02-18 00:39:00,1.97504,1.97504,1.97494,1.97495,6358263.0
2008-02-18 00:40:00,1.97501,1.97513,1.97497,1.97502,3368892.0
2008-02-18 00:41:00,1.97487,1.97497,1.97474,1.97477,4635077.0
2008-02-18 00:42:00,1.97473,1.97496,1.97473,1.97496,4105720.0
2008-02-18 00:43:00,1.97481,1.97481,1.97461,1.97461,18430945.0
2008-02-18 00:44:00,1.97457,1.97457,1.97423,1.97425,7793983.0
2008-02-18 00:45:00,1.97422,1.97422,1.97344,1.97348,5383255.0
2008-02-18 00:46:00,1.97363,1.97381,1.97363,1.97377,7432710.0
2008-02-18 00:47:00,1.97383,1.97393,1.97375,1.97386,4311422.0
2008-02-18 00:48:00,1.97386,1.97422,1.97386,1.97422,7407200.0
2008-02-18 00:49:00,1.97429,1.97429,1.97371,1.9738,1873488.0
2008-02-18 00:50:00,1.97367,1.97387,1.9734,1.97387,9599368.0
2008-02-18 00:51:00,1.97382,1.97418,1.97382,1.97418,5311445.0
2008-02-18 00:52:00,1.97433,1.97446,1.97424,1.97441,5103897.0
2008-02-18 00:53:00,1.97442,1.97447,1.97427,1.97433,12384531.0
2008-02-18 00:54:00,1.97433,1.97437,1.97388,1.97421,4110160.0
2008-02-18 00:55:00,1.97423,1.97423,1.97412,1.97414,8428721.0
2008-02-18 00:56:00,1.97417,1.97454,1.97417,1.97454,4471151.0
2008-02-18 00:57:00,1.97449,1.97478,1.97449,1.97476,5513964.0
2008-02-18 00:58:00,1.97492,1.97492,1.9745,1.9745,3460808.0
2008-02-18 00:59:00,1.97439,1.97439,1.9741,1.97418,7005154.0
2008-02-18 01:00:00,1.97424,1.97438,1.97413,1.97413,5469386.0
2008-02-18 01:01:00,1.97423,1.97423,1.97397,1.97407,9201102.0
2008-02-18 01:02:00,1.97375,1.97396,1.97362,1.97396,14684532.0
2008-02-18 01:03:00,1.97359,1.97412,1.97359,1.97394,4313868.0
2008-02-18 01:04:00,1.974,1.97403,1.97389,1.97399,10126911.0
2008-02-18 01:05:00,1.97408,1.97421,1.97372,1.97421,11402461.0
2008-02-18 01:06:00,1.97402,1.97402,1.97345,1.97385,7368081.0
2008-02-18 01:07:00,1.97388,1.97412,1.97388,1.97412,2677628.0
2008-02-18 01:08:00,1.97415,1.97436,1.97415,1.97436,5093722.0
2008-02-18 01:09:00,1.97428,1.97433,1.97413,1.97413,4674203.0
2008-02-18 01:10:00,1.97401,1.97401,1.9738,1.97381,11213708.0
2008-02-18 01:11:00,1.97377,1.97397,1.97373,1.9739,2662387.0
2008-02-18 01:12:00,1.97387,1.97399,1.97349,1.97399,3467612.0
2008-02-18 01:13:00,1.97398,1.97398,1.97373,1.97379,12893361.0
2008-02-18 01:14:00,1.97375,1.97396,1.97375,1.97378,3307044.0
2008-02-18 01:15:00,1.97367,1.97367,1.9735,1.97351,7261497.0
2008-02-18 01:16:00,1.97358,1.9738,1.97348,1.9738,6473572.0
2008-02-18 01:17:00,1.97384,1.97405,1.97384,1.97395,6762959.0
2008-02-18 01:18:00,1.97406,1.97407,1.97393,1.97396,26688021.0
2008-02-18 01:19:00,1.97412,1.97427,1.9741,1.97421,4707184.0
2008-02-18 01:20:00,1.97417,1.97417,1.97353,1.97353,2584189.0
2008-02-18 01:22:00,1.97382,1.97418,1.97382,1.97418,2677977.0
2008-02-18 01:23:00,1.97416,1.97423,1.97416,1.97418,4416188.0
2008-02-18 01:24:00,1.97421,1.97421,1.974,1.97409,9653853.0
2008-02-18 01:25:00,1.97357,1.97417,1.97357,1.97417,7623417.0
2008-02-18 01:26:00,1.9742,1.97447,1.9742,1.97445,3027708.0
2008-02-18 01:27:00,1.97451,1.97451,1.97435,1.9744,1956915.0
2008-02-18 01:28:00,1.97441,1.97461,1.97436,1.97461,9064115.0
2008-02-18 01:29:00,1.97475,1.97498,1.97445,1.97445,14561068.0
2008-02-18 01:30:00,1.97484,1.97507,1.97477,1.97507,4268366.0
2008-02-18 01:31:00,1.97495,1.97497,1.9749,1.9749,7040391.0
2008-02-18 01:32:00,1.97487,1.97498,1.97487,1.97491,3873892.0
2008-02-18 01:33:00,1.97494,1.97497,1.97484,1.97488,4739368.0
2008-02-18 01:34:00,1.975,1.975,1.97486,1.975,27464221.0
2008-02-18 01:35:00,1.97484,1.97488,1.97471,1.97488,22607785.0
2008-02-18 01:36:00,1.97491,1.97492,1.97434,1.97492,3390935.0
2008-02-18 01:37:00,1.97494,1.97494,1.97446,1.97446,24569978.0
2008-02-18 01:38:00,1.97451,1.97489,1.97451,1.97479,6790261.0
2008-02-18 01:39:00,1.9747,1.9747,1.9744,1.9744,9129554.0
2008-02-18 01:40:00,1.97447,1.97464,1.97426,1.97464,1042970.0
2008-02-18 01:41:00,1.97456,1.97456,1.97442,1.97442,3354993.0
2008-02-18 01:42:00,1.97436,1.97456,1.97421,1.97421,4197621.0
2008-02-18 01:43:00,1.97434,1.97464,1.97434,1.97464,11117682.0
2008-02-18 01:44:00,1.97467,1.97491,1.97467,1.97483,13217365.0
2008-02-18 01:45:00,1.9748,1.97491,1.9747,1.97488,10305636.0
2008-02-18 01:46:00,1.97485,1.97485,1.97463,1.97463,3980076.0
2008-02-18 01:47:00,1.97458,1.97458,1.97438,1.97441,3988000.0
2008-02-18 01:48:00,1.97432,1.97432,1.97412,1.97412,6256183.0
2008-02-18 01:49:00,1.97406,1.97408,1.97386,1.97392,11783403.0
2008-02-18 01:50:00,1.97394,1.97394,1.97369,1.97369,4781852.0
2008-02-18 01:51:00,1.97374,1.97394,1.9736,1.97382,3723327.0
2008-02-18 01:52:00,1.97391,1.97406,1.97387,1.97392,6864739.0
2008-02-18 01:53:00,1.97388,1.97388,1.97371,1.97385,3258741.0
2008-02-18 01:54:00,1.97378,1.97379,1.97362,1.97373,12265178.0
2008-02-18 01:55:00,1.97351,1.97365,1.97333,1.97365,2723950.0
2008-02-18 01:56:00,1.97387,1.97391,1.97365,1.97386,2964074.0
2008-02-18 01:57:00,1.97384,1.97393,1.97373,1.97373,9883089.0
2008-02-18 01:58:00,1.97379,1.97379,1.97355,1.97374,4657773.0
2008-02-18 01:59:00,1.9737,1.974,1.9737,1.974,10620650.0
2008-02-18 02:00:00,1.97428,1.97438,1.97428,1.97434,11695464.0
2008-02-18 02:01:00,1.97441,1.97449,1.97434,1.97434,4766937.0
2008-02-18 02:02:00,1.97414,1.97449,1.97414,1.97434,10870095.0
2008-02-18 02:03:00,1.97437,1.97455,1.97417,1.97455,2786046.0
2008-02-18 02:04:00,1.97455,1.97466,1.97446,1.97466,2704746.0
2008-02-18 02:05:00,1.97492,1.97502,1.97487,1.97502,12395329.0
2008-02-18 02:06:00,1.97507,1.97518,1.97505,1.97518,3136118.0
2008-02-18 02:07:00,1.97521,1.9753,1.97513,1.97524,7266581.0
2008-02-18 02:08:00,1.9752,1.9752,1.97515,1.97515,1281478.0
2008-02-18 02:09:00,1.97508,1.97527,1.97508,1.97527,4402368.0
2008-02-18 02:10:00,1.97525,1.97544,1.97519,1.97532,11870056.0
2008-02-18 02:11:00,1.97522,1.97522,1.97482,1.97482,6016138.0
2008-02-18 02:12:00,1.97489,1.97494,1.97484,1.97494,3925583.0
2008-02-18 02:13:00,1.97494,1.97494,1.9747,1.97481,3666246.0
2008-02-18 02:14:00,1.97481,1.97497,1.97466,1.97497,10217764.0
2008-02-18 02:15:00,1.97508,1.97525,1.97493,1.97493,14261290.0
2008-02-18 02:16:00,1.9748,1.97484,1.9746,1.9746,10361308.0
2008-02-18 02:17:00,1.97448,1.97454,1.97432,1.97432,4025724.0
2008-02-18 02:18:00,1.97433,1.97433,1.9741,1.9741,3225645.0
2008-02-18 02:19:00,1.97421,1.97438,1.97418,1.97438,1079008.0
2008-02-18 02:20:00,1.97437,1.97469,1.97437,1.97469,9557741.0
2008-02-18 02:21:00,1.97467,1.97467,1.97433,1.97433,6861625.0
2008-02-18 02:22:00,1.97442,1.97442,1.97411,1.97412,22969037.0
2008-02-18 02:23:00,1.97418,1.97476,1.97418,1.97476,3701086.0
2008-02-18 02:24:00,1.97484,1.97495,1.97451,1.97461,21134695.0
2008-02-18 02:25:00,1.97481,1.97484,1.97466,1.97484,29062668.0
2008-02-18 02:26:00,1.97465,1.97469,1.97452,1.97465,4756968.0
2008-02-18 02:27:00,1.97469,1.9749,1.97469,1.97484,3591259.0
2008-02-18 02:28:00,1.97481,1.975,1.9748,1.975,6992146.0
2008-02-18 02:29:00,1.9751,1.9751,1.9749,1.975,4488766.0
2008-02-18 02:30:00,1.97458,1.97507,1.97458,1.97502,13866363.0
2008-02-18 02:31:00,1.97507,1.97518,1.97506,1.97517,9222746.0
2008-02-18 02:32:00,1.97517,1.97517,1.97491,1.97491,1886910.0
2008-02-18 02:33:00,1.97483,1.97491,1.97471,1.97471,2754216.0
2008-02-18 02:34:00,1.97485,1.97504,1.97438,1.97438,5396393.0
2008-02-18 02:35:00,1.97494,1.97502,1.97489,1.97495,9167079.0
2008-02-18 02:36:00,1.97492,1.97499,1.97484,1.97484,4828017.0
2008-02-18 02:37:00,1.97471,1.97471,1.97453,1.97453,2594686.0
2008-02-18 02:38:00,1.9745,1.9745,1.97428,1.97428,12797817.0
2008-02-18 02:39:00,1.974,1.97416,1.97382,1.97382,2705389.0
2008-02-18 02:40:00,1.97382,1.97383,1.9737,1.97373,4864803.0
2008-02-18 02:41:00,1.97359,1.97379,1.97359,1.97379,25925802.0
2008-02-18 02:42:00,1.97356,1.97356,1.97314,1.97314,6198294.0
2008-02-18 02:43:00,1.97301,1.97301,1.97257,1.97277,6362857.0
2008-02-18 02:44:00,1.97285,1.97309,1.97285,1.97309,7954318.0
2008-02-18 02:45:00,1.97316,1.9735,1.97316,1.9735,3100548.0
2008-02-18 02:46:00,1.97351,1.97351,1.97317,1.97317,13730950.0
2008-02-18 02:47:00,1.97322,1.97342,1.9731,1.97342,3535854.0
2008-02-18 02:48:00,1.97343,1.97345,1.97316,1.97316,2551645.0
2008-02-18 02:49:00,1.97331,1.97369,1.97331,1.97369,12258098.0
2008-02-18 02:50:00,1.97376,1.9738,1.97359,1.97359,5088398.0
2008-02-18 02:51:00,1.97359,1.97359,1.97338,1.9735,5556584.0
2008-02-18 02:52:00,1.97352,1.97358,1.97347,1.97353,2819444.0
2008-02-18 02:53:00,1.97352,1.97355,1.97316,1.97347,6854666.0
2008-02-18 02:54:00,1.97366,1.97366,1.97321,1.97348,11095125.0
2008-02-18 02:55:00,1.97333,1.97335,1.97316,1.97316,10602986.0
2008-02-18 02:56:00,1.97318,1.97336,1.97278,1.97278,4450498.0
2008-02-18 02:57:00,1.97326,1.97337,1.973,1.973,13823338.0
2008-02-18 02:58:00,1.97313,1.97313,1.97299,1.97299,10200780.0
2008-02-18 02:59:00,1.97277,1.97301,1.97277,1.97301,5216889.0
2008-02-18 03:00:00,1.97305,1.97335,1.97305,1.97318,6509156.0
2008-02-18 03:01:00,1.97312,1.97312,1.97287,1.97306,3155944.0
2008-02-18 03:02:00,1.9731,1.97358,1.9731,1.97348,5594525.0
2008-02-18 03:03:00,1.97363,1.97403,1.97363,1.97403,4811312.0
2008-02-18 03:04:00,1.97412,1.97412,1.97375,1.97375,8160249.0
2008-02-18 03:05:00,1.97362,1.97379,1.97361,1.97378,4472915.0
2008-02-18 03:06:00,1.97385,1.97385,1.97378,1.97379,12928836.0
2008-02-18 03:07:00,1.97373,1.97381,1.97366,1.97366,5273165.0
2008-02-18 03:08:00,1.97354,1.97354,1.97322,1.97322,4847978.0
2008-02-18 03:09:00,1.9734,1.97353,1.97303,1.97313,9958883.0
2008-02-18 03:10:00,1.97323,1.97323,1.97303,1.97305,1735836.0
2008-02-18 03:11:00,1.97301,1.97301,1.97275,1.97275,6909701.0
2008-02-18 03:12:00,1.97272,1.97272,1.97248,1.97248,4160401.0
2008-02-18 03:13:00,1.97245,1.97245,1.97226,1.97226,7419355.0
2008-02-18 03:14:00,1.97219,1.97219,1.97178,1.97196,5176207.0
2008-02-18 03:15:00,1.972,1.97243,1.972,1.97243,7379268.0
2008-02-18 03:16:00,1.9725,1.97258,1.97244,1.97244,17164225.0
2008-02-18 03:17:00,1.97248,1.97248,1.97231,1.97233,3938718.0
2008-02-18 03:18:00,1.97233,1.97233,1.97207,1.97207,4643436.0
2008-02-18 03:19:00,1.97208,1.97208,1.97163,1.97169,3119633.0
2008-02-18 03:20:00,1.97175,1.97182,1.97175,1.97181,5774977.0
2008-02-18 03:21:00,1.97191,1.97215,1.97191,1.97208,6491856.0
2008-02-18 03:22:00,1.97199,1.97212,1.97197,1.97211,9569903.0
2008-02-18 03:23:00,1.9721,1.97217,1.97207,1.97208,8314549.0
2008-02-18 03:24:00,1.97181,1.97206,1.97181,1.97182,2218491.0
2008-02-18 03:25:00,1.97177,1.97205,1.97177,1.97189,10581027.0
2008-02-18 03:26:00,1.97194,1.97194,1.9717,1.9717,3010922.0
2008-02-18 03:27:00,1.97157,1.9716,1.97143,1.97143,9438310.0
2008-02-18 03:28:00,1.97134,1.97148,1.97099,1.97134,13815199.0
2008-02-18 03:29:00,1.97122,1.97126,1.97079,1.97083,9710128.0
2008-02-18 03:30:00,1.971,1.9712,1.971,1.9712,9722677.0
2008-02-18 03:31:00,1.97118,1.97122,1.97102,1.97114,3460568.0
2008-02-18 03:32:00,1.97116,1.97116,1.97084,1.97103,3386368.0
2008-02-18 03:33:00,1.97092,1.97108,1.9709,1.9709,13673061.0
2008-02-18 03:34:00,1.97102,1.97102,1.97082,1.97095,4181213.0
2008-02-18 03:35:00,1.97088,1.97094,1.9708,1.97084,3208734.0
2008-02-18 03:36:00,1.97087,1.97113,1.97087,1.97113,1563787.0
2008-02-18 03:37:00,1.97111,1.9712,1.9711,1.97116,18483341.0
2008-02-18 03:38:00,1.97139,1.97159,1.97005,1.97137,6247000.0
2008-02-18 03:39:00,1.97119,1.97142,1.97119,1.97132,6795894.0
2008-02-18 03:40:00,1.97133,1.97136,1.97115,1.97115,11308862.0
2008-02-18 03:41:00,1.97102,1.97102,1.97073,1.97097,3550137.0
2008-02-18 03:42:00,1.9708,1.9708,1.97033,1.97033,2324765.0
2008-02-18 03:43:00,1.97043,1.97095,1.97043,1.9709,9653550.0
2008-02-18 03:44:00,1.97098,1.9711,1.97096,1.97103,4211835.0
2008-02-18 03:45:00,1.971,1.97107,1.97087,1.97089,9670074.0
2008-02-18 03:46:00,1.97082,1.97092,1.97069,1.97092,5320280.0
2008-02-18 03:47:00,1.97091,1.97111,1.97087,1.97087,17290700.0
2008-02-18 03:48:00,1.97081,1.97081,1.9704,1.97076,9361398.0
2008-02-18 03:49:00,1.97076,1.97076,1.97053,1.97054,4087042.0
2008-02-18 03:50:00,1.9704,1.97041,1.97009,1.97041,7975809.0
2008-02-18 03:51:00,1.97062,1.97085,1.97062,1.97081,10211278.0
2008-02-18 03:52:00,1.9709,1.97097,1.97073,1.97091,5619657.0
2008-02-18 03:53:00,1.97084,1.97098,1.97081,1.97081,10998904.0
2008-02-18 03:54:00,1.97098,1.9711,1.97098,1.97109,8930624.0
2008-02-18 03:55:00,1.97095,1.97119,1.97095,1.97113,6733790.0
2008-02-18 03:56:00,1.97118,1.97124,1.971,1.97116,13461965.0
2008-02-18 03:57:00,1.97119,1.97132,1.97116,1.97131,9441955.0
2008-02-18 03:58:00,1.97128,1.97149,1.97128,1.97138,10409484.0
2008-02-18 03:59:00,1.97135,1.97147,1.97135,1.97147,4090186.0
2008-02-18 04:00:00,1.9715,1.9715,1.9712,1.9712,4164952.0
2008-02-18 04:01:00,1.97145,1.9715,1.97141,1.97145,5942198.0
2008-02-18 04:02:00,1.97145,1.97163,1.97132,1.97163,11938690.0
2008-02-18 04:03:00,1.97181,1.97191,1.97174,1.97183,20421731.0
2008-02-18 04:04:00,1.97185,1.97189,1.9717,1.97187,15989890.0
2008-02-18 04:05:00,1.97178,1.97188,1.9717,1.9718,6532225.0
2008-02-18 04:06:00,1.97179,1.97179,1.97148,1.97168,3969665.0
2008-02-18 04:07:00,1.97175,1.972,1.97175,1.972,6464091.0
2008-02-18 04:08:00,1.97209,1.97209,1.97154,1.97164,5387233.0
2008-02-18 04:09:00,1.97179,1.97197,1.97151,1.97189,7893764.0
2008-02-18 04:10:00,1.97211,1.97237,1.97204,1.97237,2747812.0
2008-02-18 04:11:00,1.9725,1.97263,1.9725,1.97254,6571208.0
2008-02-18 04:12:00,1.97255,1.97255,1.97218,1.97254,2433056.0
2008-02-18 04:13:00,1.97261,1.97286,1.97261,1.97286,6638488.0
2008-02-18 04:14:00,1.97288,1.97297,1.97281,1.97297,6797163.0
2008-02-18 04:15:00,1.97292,1.97358,1.97285,1.97358,9912985.0
2008-02-18 04:16:00,1.97348,1.97394,1.97348,1.97394,7036480.0
2008-02-18 04:17:00,1.97391,1.97434,1.97391,1.97408,1862919.0
2008-02-18 04:18:00,1.97405,1.97405,1.97372,1.97372,7119516.0
2008-02-18 04:19:00,1.97381,1.97387,1.97364,1.97376,3426795.0
2008-02-18 04:20:00,1.97369,1.97371,1.97359,1.97359,1415675.0
2008-02-18 04:21:00,1.97361,1.97372,1.97346,1.97366,6377479.0
2008-02-18 04:22:00,1.97371,1.97371,1.97205,1.9734,10328628.0
2008-02-18 04:23:00,1.97336,1.9736,1.97323,1.97356,9204053.0
2008-02-18 04:24:00,1.97335,1.97365,1.97335,1.97348,2380913.0
2008-02-18 04:25:00,1.97344,1.97344,1.9731,1.9734,11400350.0
2008-02-18 04:26:00,1.97361,1.97388,1.97361,1.97388,3062523.0
2008-02-18 04:27:00,1.97387,1.97387,1.97376,1.97384,6941852.0
2008-02-18 04:28:00,1.97375,1.97377,1.97317,1.97317,14655438.0
2008-02-18 04:29:00,1.97355,1.97355,1.9731,1.97352,17037095.0
2008-02-18 04:30:00,1.97361,1.97387,1.97361,1.97387,13207918.0
2008-02-18 04:31:00,1.9739,1.97431,1.97388,1.97431,2189465.0
2008-02-18 04:32:00,1.97428,1.97428,1.97388,1.97408,2771554.0
2008-02-18 04:33:00,1.97404,1.97404,1.97365,1.97365,3492317.0
2008-02-18 04:34:00,1.97378,1.97383,1.97364,1.97364,10574865.0
2008-02-18 04:35:00,1.97382,1.97422,1.97379,1.97422,2983799.0
2008-02-18 04:36:00,1.97434,1.97461,1.97431,1.97461,2930283.0
2008-02-18 04:37:00,1.97452,1.97452,1.97431,1.97431,15403824.0
2008-02-18 04:38:00,1.97426,1.97426,1.974,1.974,8904222.0
2008-02-18 04:39:00,1.97403,1.97419,1.97386,1.97412,13281829.0
2008-02-18 04:40:00,1.97411,1.97425,1.97403,1.97425,17430896.0
2008-02-18 04:41:00,1.97426,1.97436,1.97419,1.97436,2885311.0
2008-02-18 04:42:00,1.97425,1.97431,1.97398,1.97422,6224801.0
2008-02-18 04:43:00,1.97419,1.97419,1.97397,1.97397,5280592.0
2008-02-18 04:44:00,1.97405,1.9742,1.97404,1.97412,5120199.0
2008-02-18 04:45:00,1.97429,1.97438,1.97418,1.97434,3689346.0
2008-02-18 04:46:00,1.97425,1.97439,1.97419,1.97439,8967189.0
2008-02-18 04:47:00,1.97437,1.97481,1.97437,1.97478,16773051.0
2008-02-18 04:48:00,1.97479,1.9748,1.97448,1.9748,11873329.0
2008-02-18 04:49:00,1.97477,1.97477,1.97437,1.97437,4724111.0
2008-02-18 04:50:00,1.97439,1.97451,1.97426,1.97426,7032507.0
2008-02-18 04:51:00,1.97411,1.97417,1.97397,1.97397,11694942.0
2008-02-18 04:52:00,1.97401,1.97429,1.97401,1.97429,28044422.0
2008-02-18 04:53:00,1.9743,1.9743,1.97406,1.97406,9652796.0
2008-02-18 04:54:00,1.97406,1.97415,1.97394,1.97408,9509739.0
2008-02-18 04:55:00,1.97422,1.97436,1.97415,1.9743,11033770.0
2008-02-18 04:56:00,1.97431,1.97433,1.97418,1.97431,7830591.0
2008-02-18 04:57:00,1.97426,1.97457,1.97426,1.97457,3460800.0
2008-02-18 04:58:00,1.97462,1.97507,1.97462,1.97495,16745566.0
2008-02-18 04:59:00,1.97516,1.97535,1.97467,1.97467,2602131.0
2008-02-18 05:00:00,1.97497,1.97504,1.97455,1.97455,13496256.0
2008-02-18 05:01:00,1.97439,1.97459,1.97439,1.97459,7532863.0
2008-02-18 05:02:00,1.97451,1.97458,1.97442,1.97442,6586374.0
2008-02-18 05:03:00,1.97438,1.97452,1.97438,1.97447,4150432.0
2008-02-18 05:04:00,1.97446,1.97446,1.97424,1.97424,2833650.0
2008-02-18 05:05:00,1.9742,1.97446,1.97379,1.97446,12360053.0
2008-02-18 05:06:00,1.97443,1.97443,1.97423,1.97437,7144292.0
2008-02-18 05:07:00,1.97441,1.97507,1.97441,1.97507,5138682.0
2008-02-18 05:08:00,1.97519,1.97528,1.97488,1.97528,13220659.0
2008-02-18 05:09:00,1.97505,1.97521,1.97497,1.97497,4185144.0
2008-02-18 05:10:00,1.97508,1.97526,1.97506,1.97523,5596657.0
2008-02-18 05:11:00,1.97527,1.97545,1.97522,1.97545,25524968.0
2008-02-18 05:12:00,1.9754,1.9754,1.97521,1.97523,1183325.0
2008-02-18 05:13:00,1.97513,1.97544,1.97513,1.97544,3498541.0
2008-02-18 05:14:00,1.97546,1.97548,1.97532,1.97541,14679361.0
2008-02-18 05:15:00,1.97539,1.97546,1.97527,1.97531,7807112.0
2008-02-18 05:16:00,1.97525,1.97535,1.97517,1.97535,9205323.0
2008-02-18 05:17:00,1.97535,1.97556,1.97535,1.97554,14853427.0
2008-02-18 05:18:00,1.97499,1.97523,1.97499,1.97523,7425841.0
2008-02-18 05:19:00,1.97532,1.97548,1.97526,1.97548,7119682.0
2008-02-18 05:20:00,1.97553,1.97574,1.97546,1.97546,18155030.0
2008-02-18 05:21:00,1.97549,1.97565,1.97521,1.9756,11925580.0
2008-02-18 05:22:00,1.97569,1.97586,1.97551,1.97551,2880517.0
2008-02-18 05:23:00,1.97551,1.97556,1.97543,1.97551,10366072.0
2008-02-18 05:24:00,1.97534,1.97545,1.97513,1.97545,11594224.0
2008-02-18 05:26:00,1.97556,1.97567,1.97556,1.97562,4486890.0
2008-02-18 05:27:00,1.97559,1.97571,1.97557,1.9756,5836742.0
2008-02-18 05:28:00,1.97536,1.97536,1.97516,1.97519,7788554.0
2008-02-18 05:29:00,1.97498,1.97527,1.97498,1.9752,6891647.0
2008-02-18 05:30:00,1.97529,1.97529,1.97505,1.97505,15736251.0
2008-02-18 05:31:00,1.97502,1.97509,1.97499,1.97502,12221189.0
2008-02-18 05:32:00,1.97504,1.97504,1.97477,1.97477,4662871.0
2008-02-18 05:33:00,1.97457,1.97511,1.97457,1.97493,5739529.0
2008-02-18 05:34:00,1.97487,1.97489,1.97462,1.97464,13266676.0
2008-02-18 05:35:00,1.97466,1.97466,1.97441,1.97452,6778831.0
2008-02-18 05:36:00,1.97456,1.97459,1.97445,1.97457,5457365.0
2008-02-18 05:37:00,1.97444,1.9746,1.97321,1.97321,5035343.0
2008-02-18 05:38:00,1.97469,1.97469,1.9744,1.97443,9578959.0
2008-02-18 05:39:00,1.97451,1.97458,1.97432,1.97449,7331623.0
2008-02-18 05:40:00,1.97469,1.97471,1.97455,1.97455,4848401.0
2008-02-18 05:41:00,1.97457,1.9748,1.97457,1.97475,7892799.0
2008-02-18 05:42:00,1.97467,1.97467,1.97438,1.97448,22554269.0
2008-02-18 05:43:00,1.97454,1.9748,1.97454,1.9748,14696564.0
2008-02-18 05:44:00,1.97484,1.97516,1.97482,1.97505,5139242.0
2008-02-18 05:45:00,1.97495,1.9752,1.97488,1.9752,7450984.0
2008-02-18 05:46:00,1.9752,1.9752,1.97493,1.97496,6355630.0
2008-02-18 05:47:00,1.975,1.97519,1.9749,1.97507,8780677.0
2008-02-18 05:48:00,1.97504,1.97509,1.97495,1.975,4596154.0
2008-02-18 05:49:00,1.97495,1.9751,1.97495,1.97509,19900622.0
2008-02-18 05:50:00,1.97499,1.97513,1.97496,1.97503,3590713.0
2008-02-18 05:51:00,1.97503,1.97515,1.97503,1.97515,36272290.0
2008-02-18 05:52:00,1.975,1.97503,1.97476,1.97501,6434936.0
2008-02-18 05:53:00,1.97507,1.97525,1.97504,1.97513,3835960.0
2008-02-18 05:54:00,1.97513,1.97525,1.97504,1.97523,2442641.0
2008-02-18 05:55:00,1.97519,1.97525,1.97513,1.9752,4734623.0
2008-02-18 05:56:00,1.97504,1.97504,1.97463,1.97492,6512348.0
2008-02-18 05:57:00,1.97503,1.97509,1.97479,1.97479,3885757.0
2008-02-18 05:58:00,1.97503,1.97528,1.97503,1.97509,12756080.0
2008-02-18 05:59:00,1.97498,1.97506,1.97484,1.97504,12076317.0
2008-02-18 06:00:00,1.97506,1.97509,1.97493,1.97495,10168589.0
2008-02-18 06:01:00,1.97502,1.97525,1.97499,1.97499,4025659.0
2008-02-18 06:02:00,1.97484,1.97507,1.97484,1.97507,4126842.0
2008-02-18 06:03:00,1.97506,1.97516,1.97498,1.97504,5114499.0
2008-02-18 06:04:00,1.97502,1.97515,1.97502,1.97508,4332487.0
2008-02-18 06:05:00,1.97497,1.9751,1.97495,1.9751,6738026.0
2008-02-18 06:06:00,1.97521,1.97541,1.97521,1.97536,4803339.0
2008-02-18 06:07:00,1.97544,1.97565,1.97539,1.97565,2260270.0
2008-02-18 06:08:00,1.97562,1.97576,1.97562,1.97576,5296817.0
2008-02-18 06:09:00,1.97575,1.97575,1.97564,1.97565,14884001.0
2008-02-18 06:10:00,1.97558,1.97558,1.9754,1.9754,12207715.0
2008-02-18 06:11:00,1.97549,1.97557,1.97549,1.9755,5859633.0
2008-02-18 06:12:00,1.97541,1.97541,1.97497,1.97497,16052888.0
2008-02-18 06:13:00,1.97487,1.97501,1.97481,1.97481,8130943.0
2008-02-18 06:14:00,1.97483,1.97508,1.97483,1.97506,9736711.0
2008-02-18 06:15:00,1.97494,1.97501,1.97481,1.97493,14580209.0
2008-02-18 06:16:00,1.97504,1.97514,1.975,1.97514,857232.0
2008-02-18 06:17:00,1.97522,1.9753,1.97519,1.97522,12487822.0
2008-02-18 06:18:00,1.97529,1.97529,1.97482,1.97493,7231484.0
2008-02-18 06:19:00,1.97514,1.97537,1.97514,1.97537,5081651.0
2008-02-18 06:20:00,1.9754,1.9754,1.97499,1.97499,12181150.0
2008-02-18 06:21:00,1.975,1.97504,1.97493,1.97501,20248304.0
2008-02-18 06:22:00,1.97505,1.97552,1.97505,1.97552,7893324.0
2008-02-18 06:23:00,1.97555,1.97591,1.97555,1.97578,10698959.0
2008-02-18 06:24:00,1.97557,1.97557,1.97536,1.97536,10012664.0
2008-02-18 06:25:00,1.97527,1.97527,1.97511,1.97524,8235151.0
2008-02-18 06:26:00,1.97519,1.97519,1.97477,1.97477,7745056.0
2008-02-18 06:27:00,1.97498,1.97512,1.97492,1.97512,13189767.0
2008-02-18 06:28:00,1.97527,1.97557,1.97527,1.97557,7038327.0
2008-02-18 06:29:00,1.97565,1.97598,1.97565,1.97598,2799072.0
2008-02-18 06:30:00,1.9761,1.97617,1.97578,1.9761,3693865.0
2008-02-18 06:31:00,1.97608,1.97608,1.97579,1.97584,2898379.0
2008-02-18 06:32:00,1.97583,1.97583,1.97567,1.97567,20314256.0
2008-02-18 06:33:00,1.97575,1.97581,1.97571,1.97571,13646572.0
2008-02-18 06:34:00,1.97567,1.97567,1.97548,1.97559,12271568.0
2008-02-18 06:35:00,1.9756,1.97574,1.97558,1.97562,14971735.0
2008-02-18 06:36:00,1.97564,1.9757,1.97548,1.97568,13136464.0
2008-02-18 06:37:00,1.97576,1.97593,1.97576,1.97586,11305217.0
2008-02-18 06:38:00,1.97597,1.97597,1.9758,1.97584,8506132.0
2008-02-18 06:39:00,1.97587,1.97587,1.97556,1.97556,4856453.0
2008-02-18 06:40:00,1.97576,1.97584,1.97561,1.97561,5954624.0
2008-02-18 06:41:00,1.97554,1.9757,1.97546,1.9757,799524.0
2008-02-18 06:42:00,1.97582,1.9759,1.97548,1.97581,1324575.0
2008-02-18 06:44:00,1.9758,1.9758,1.9754,1.9754,5772626.0
2008-02-18 06:45:00,1.97546,1.9756,1.97538,1.9756,7269290.0
2008-02-18 06:46:00,1.97573,1.97587,1.97573,1.97581,4695045.0
2008-02-18 06:47:00,1.97566,1.97566,1.97538,1.97544,14347533.0
2008-02-18 06:48:00,1.97563,1.97589,1.97563,1.97589,7119242.0
2008-02-18 06:49:00,1.9761,1.97623,1.97608,1.97608,14269481.0
2008-02-18 06:50:00,1.97597,1.97608,1.97593,1.97608,293899.0
2008-02-18 06:51:00,1.97615,1.97638,1.97615,1.9762,7246149.0
2008-02-18 06:52:00,1.97605,1.97607,1.97587,1.97587,1567184.0
2008-02-18 06:53:00,1.97585,1.97585,1.97564,1.97574,7917638.0
2008-02-18 06:54:00,1.97577,1.97578,1.97562,1.97565,10423702.0
2008-02-18 06:56:00,1.97572,1.97581,1.97566,1.97579,3250887.0
2008-02-18 06:57:00,1.9758,1.9759,1.97572,1.9759,6055430.0
2008-02-18 06:58:00,1.97597,1.97626,1.97597,1.97626,9159122.0
2008-02-18 06:59:00,1.97625,1.97651,1.97623,1.97651,1894813.0
2008-02-18 07:00:00,1.97645,1.97645,1.97619,1.97619,1127926.0
2008-02-18 07:02:00,1.97619,1.97619,1.97606,1.97608,12887947.0
2008-02-18 07:03:00,1.97591,1.97605,1.97586,1.97598,3782835.0
2008-02-18 07:04:00,1.97597,1.97597,1.9756,1.97563,40042685.0
2008-02-18 07:05:00,1.97586,1.9761,1.97586,1.9759,6428083.0
2008-02-18 07:06:00,1.97598,1.97598,1.9758,1.97581,5037458.0
2008-02-18 07:08:00,1.97591,1.97598,1.97591,1.97592,7152634.0
2008-02-18 07:09:00,1.97595,1.97609,1.97586,1.97609,18407138.0
2008-02-18 07:10:00,1.97605,1.97619,1.97601,1.97619,9995332.0
2008-02-18 07:11:00,1.97629,1.9767,1.97629,1.9767,8882219.0
2008-02-18 07:12:00,1.97666,1.97666,1.97617,1.97618,3625178.0
2008-02-18 07:13:00,1.97625,1.97625,1.97614,1.97614,12298220.0
2008-02-18 07:14:00,1.97625,1.97634,1.97622,1.97634,1216601.0
2008-02-18 07:15:00,1.97644,1.97644,1.97623,1.97636,7531084.0
2008-02-18 07:16:00,1.9763,1.97633,1.97486,1.97616,3913265.0
2008-02-18 07:17:00,1.97625,1.97638,1.97624,1.97624,1818455.0
2008-02-18 07:18:00,1.97638,1.97686,1.97638,1.97686,3290506.0
2008-02-18 07:19:00,1.97708,1.97708,1.97676,1.97676,3935235.0
2008-02-18 07:20:00,1.97682,1.97682,1.97666,1.9767,1080871.0
2008-02-18 07:21:00,1.9766,1.9766,1.97629,1.97629,7536698.0
2008-02-18 07:22:00,1.97629,1.97653,1.9762,1.97653,7649060.0
2008-02-18 07:23:00,1.97664,1.97664,1.97519,1.97653,3490946.0
2008-02-18 07:24:00,1.97646,1.97646,1.976,1.976,3239287.0
2008-02-18 07:25:00,1.97587,1.97587,1.97543,1.97553,16133358.0
2008-02-18 07:26:00,1.97551,1.97556,1.97544,1.97544,3175378.0
2008-02-18 07:27:00,1.97536,1.97536,1.97491,1.97491,3610554.0
2008-02-18 07:28:00,1.97511,1.97562,1.97511,1.97562,2702110.0
2008-02-18 07:29:00,1.97562,1.97563,1.97538,1.97556,6268834.0
2008-02-18 07:30:00,1.97558,1.97558,1.97527,1.97533,14903211.0
2008-02-18 07:31:00,1.97527,1.97536,1.97516,1.97536,6154918.0
2008-02-18 07:32:00,1.9753,1.97541,1.9753,1.97541,3856481.0
2008-02-18 07:33:00,1.97549,1.97563,1.97549,1.97556,2846568.0
2008-02-18 07:34:00,1.97549,1.97549,1.97536,1.97549,6746338.0
2008-02-18 07:35:00,1.97542,1.97542,1.97518,1.97528,11046063.0
2008-02-18 07:36:00,1.97523,1.97538,1.97523,1.97531,15999052.0
2008-02-18 07:37:00,1.97532,1.97533,1.97518,1.97529,6089201.0
2008-02-18 07:38:00,1.97525,1.97529,1.97513,1.97513,2354904.0
2008-02-18 07:39:00,1.97505,1.97514,1.97474,1.97474,4940869.0
2008-02-18 07:40:00,1.97505,1.97514,1.97483,1.97483,12481872.0
2008-02-18 07:41:00,1.97483,1.97483,1.97472,1.97474,6056202.0
2008-02-18 07:42:00,1.97473,1.97476,1.97431,1.97443,2856201.0
2008-02-18 07:43:00,1.97466,1.97475,1.97451,1.97466,352318.0
2008-02-18 07:44:00,1.97466,1.97466,1.97429,1.97433,8970708.0
2008-02-18 07:45:00,1.97432,1.97442,1.97431,1.97439,9983351.0
2008-02-18 07:46:00,1.97439,1.9744,1.97426,1.97426,14500325.0
2008-02-18 07:47:00,1.97427,1.97427,1.97406,1.97406,8181270.0
2008-02-18 07:48:00,1.97378,1.9739,1.97372,1.97372,8957234.0
2008-02-18 07:49:00,1.97377,1.97381,1.97377,1.97381,1457510.0
2008-02-18 07:50:00,1.97389,1.974,1.97388,1.97393,21298017.0
2008-02-18 07:51:00,1.97379,1.9739,1.97372,1.97372,5949533.0
2008-02-18 07:52:00,1.97373,1.97373,1.97348,1.97348,7326658.0
2008-02-18 07:53:00,1.97352,1.97354,1.97337,1.97337,10544479.0
2008-02-18 07:54:00,1.97336,1.97336,1.9729,1.97304,13934211.0
2008-02-18 07:55:00,1.97296,1.97296,1.97267,1.97267,6088841.0
2008-02-18 07:56:00,1.97279,1.97291,1.9727,1.97275,1195825.0
2008-02-18 07:57:00,1.97273,1.97289,1.97264,1.97289,17171457.0
2008-02-18 07:58:00,1.97283,1.9731,1.97283,1.9731,2040056.0
2008-02-18 07:59:00,1.97316,1.97322,1.97309,1.97321,9414838.0
2008-02-18 08:00:00,1.97324,1.97324,1.97301,1.97301,26042031.0
2008-02-18 08:01:00,1.97291,1.97291,1.97258,1.97258,7563596.0
2008-02-18 08:02:00,1.97267,1.97282,1.9724,1.9724,4919860.0
2008-02-18 08:03:00,1.97227,1.9724,1.97221,1.97225,13040733.0
2008-02-18 08:04:00,1.97239,1.97275,1.97226,1.97273,6875262.0
2008-02-18 08:05:00,1.97271,1.97279,1.97267,1.97271,7991887.0
2008-02-18 08:06:00,1.97286,1.97313,1.97276,1.97313,4618455.0
2008-02-18 08:07:00,1.97321,1.97337,1.97311,1.97317,10836859.0
2008-02-18 08:08:00,1.97312,1.97312,1.97274,1.97274,3801868.0
2008-02-18 08:09:00,1.97279,1.97279,1.97238,1.97254,5895443.0
2008-02-18 08:10:00,1.97253,1.97253,1.97225,1.97232,7249956.0
2008-02-18 08:11:00,1.97241,1.97262,1.97241,1.97259,7432094.0
2008-02-18 08:12:00,1.9729,1.97316,1.9729,1.9729,78575360.0
2008-02-18 08:13:00,1.97308,1.97327,1.973,1.97327,14438463.0
2008-02-18 08:14:00,1.97346,1.97387,1.97346,1.97387,26359502.0
2008-02-18 08:15:00,1.97391,1.97393,1.97371,1.97393,7345034.0
2008-02-18 08:16:00,1.97391,1.97391,1.97351,1.97351,5786673.0
2008-02-18 08:17:00,1.97335,1.97347,1.97335,1.97342,2969793.0
2008-02-18 08:18:00,1.9733,1.97354,1.9733,1.97345,3256729.0
2008-02-18 08:19:00,1.97359,1.9738,1.97359,1.9738,4780756.0
2008-02-18 08:20:00,1.97378,1.97378,1.97351,1.97351,4526326.0
2008-02-18 08:21:00,1.97362,1.97362,1.97341,1.97344,14503086.0
2008-02-18 08:22:00,1.97329,1.97329,1.97305,1.97317,2356738.0
2008-02-18 08:23:00,1.97318,1.97339,1.97305,1.97329,7169970.0
2008-02-18 08:24:00,1.97341,1.97351,1.97334,1.97348,2454277.0
2008-02-18 08:25:00,1.97354,1.97354,1.97331,1.97333,1041180.0
2008-02-18 08:26:00,1.97352,1.97353,1.97337,1.97337,13175141.0
2008-02-18 08:27:00,1.97318,1.97319,1.97283,1.97304,10374359.0
2008-02-18 08:28:00,1.97333,1.97346,1.97326,1.97326,2465339.0
2008-02-18 08:29:00,1.97318,1.97318,1.97266,1.97266,5971647.0
2008-02-18 08:30:00,1.97275,1.97275,1.97258,1.97258,48208532.0
2008-02-18 08:31:00,1.97246,1.97248,1.97235,1.97248,4567910.0
2008-02-18 08:32:00,1.97246,1.97259,1.97242,1.97254,6217500.0
2008-02-18 08:33:00,1.97255,1.97255,1.97247,1.97249,3986861.0
2008-02-18 08:34:00,1.97254,1.97254,1.97203,1.97216,2730065.0
2008-02-18 08:35:00,1.97229,1.97229,1.97213,1.97213,9320968.0
2008-02-18 08:36:00,1.97201,1.97202,1.97187,1.97202,9190116.0
2008-02-18 08:37:00,1.97207,1.97207,1.97156,1.97198,19542497.0
2008-02-18 08:38:00,1.97206,1.97222,1.97194,1.97222,13220751.0
2008-02-18 08:39:00,1.97226,1.97233,1.97205,1.97205,10890490.0
2008-02-18 08:40:00,1.97202,1.9721,1.97195,1.97203,1112628.0
2008-02-18 08:41:00,1.97206,1.97206,1.9719,1.9719,17407521.0
2008-02-18 08:42:00,1.97194,1.97194,1.97175,1.97189,807293.0
2008-02-18 08:43:00,1.97191,1.97196,1.97181,1.97196,8285930.0
2008-02-18 08:44:00,1.97198,1.97198,1.97171,1.97181,5864223.0
2008-02-18 08:45:00,1.97171,1.97188,1.97149,1.97149,5390720.0
2008-02-18 08:46:00,1.97176,1.9719,1.97176,1.97187,8228600.0
2008-02-18 08:47:00,1.97174,1.97174,1.97139,1.97142,2017837.0
2008-02-18 08:48:00,1.97147,1.97198,1.97147,1.97195,4420877.0
2008-02-18 08:49:00,1.97188,1.97195,1.97179,1.97179,1283713.0
2008-02-18 08:50:00,1.97175,1.97175,1.9715,1.97161,4263874.0
2008-02-18 08:51:00,1.97152,1.97152,1.97116,1.97116,7909338.0
2008-02-18 08:52:00,1.97138,1.97138,1.97084,1.97094,8978642.0
2008-02-18 08:53:00,1.97102,1.97131,1.97101,1.9712,8348928.0
2008-02-18 08:54:00,1.9712,1.9712,1.97094,1.97094,17991711.0
2008-02-18 08:55:00,1.97078,1.97078,1.97034,1.97034,5950969.0
2008-02-18 08:56:00,1.97046,1.97055,1.97045,1.97055,7489115.0
2008-02-18 08:57:00,1.97067,1.97097,1.97067,1.97097,4457488.0
2008-02-18 08:58:00,1.97097,1.97112,1.97097,1.97108,2164189.0
2008-02-18 08:59:00,1.97113,1.97113,1.97092,1.97103,11899257.0
2008-02-18 09:00:00,1.97114,1.97116,1.97061,1.97061,7420472.0
2008-02-18 09:01:00,1.97057,1.97057,1.96975,1.96975,1564043.0
2008-02-18 09:02:00,1.96981,1.96994,1.96979,1.96994,1132139.0
2008-02-18 09:03:00,1.97017,1.97036,1.97016,1.97016,9480504.0
2008-02-18 09:04:00,1.9703,1.97058,1.9703,1.97057,1367569.0
2008-02-18 09:05:00,1.97066,1.97066,1.97043,1.97052,20280549.0
2008-02-18 09:06:00,1.97047,1.97063,1.97046,1.97059,10765216.0
2008-02-18 09:07:00,1.97055,1.97073,1.97055,1.97073,17968379.0
2008-02-18 09:08:00,1.97082,1.97117,1.97082,1.97117,16579542.0
2008-02-18 09:09:00,1.97111,1.97142,1.97109,1.97142,2445123.0
2008-02-18 09:10:00,1.97145,1.97158,1.97138,1.97144,21714720.0
2008-02-18 09:11:00,1.97149,1.97175,1.97149,1.97173,12897912.0
2008-02-18 09:12:00,1.97167,1.97167,1.97143,1.97167,38203739.0
2008-02-18 09:13:00,1.97173,1.97202,1.97173,1.97188,2968862.0
2008-02-18 09:14:00,1.9717,1.97181,1.9717,1.97181,1384989.0
2008-02-18 09:15:00,1.97171,1.97171,1.97122,1.97122,3554399.0
2008-02-18 09:16:00,1.97119,1.97119,1.97079,1.97079,8857196.0
2008-02-18 09:17:00,1.97082,1.97087,1.97057,1.97087,5771644.0
2008-02-18 09:18:00,1.97084,1.97095,1.97084,1.97095,3501917.0
2008-02-18 09:19:00,1.97087,1.97093,1.97042,1.97042,15929532.0
2008-02-18 09:20:00,1.97044,1.97044,1.9699,1.9699,2307098.0
2008-02-18 09:21:00,1.97002,1.97051,1.97002,1.97051,2418061.0
2008-02-18 09:22:00,1.97057,1.97078,1.97057,1.97078,4703152.0
2008-02-18 09:23:00,1.97081,1.9711,1.97081,1.97102,6308764.0
2008-02-18 09:24:00,1.97092,1.97103,1.97092,1.97099,21096476.0
2008-02-18 09:25:00,1.97116,1.97131,1.97116,1.9713,3788470.0
2008-02-18 09:26:00,1.97126,1.97126,1.97106,1.97106,7212547.0
2008-02-18 09:27:00,1.971,1.97106,1.97094,1.97094,4917144.0
2008-02-18 09:28:00,1.97085,1.97085,1.97066,1.9708,42225015.0
2008-02-18 09:29:00,1.97097,1.97126,1.97097,1.97123,4907597.0
2008-02-18 09:30:00,1.97103,1.97112,1.97094,1.97094,4153309.0
2008-02-18 09:31:00,1.97088,1.97088,1.9704,1.9704,6720640.0
2008-02-18 09:32:00,1.97039,1.97039,1.97019,1.97019,4302876.0
2008-02-18 09:33:00,1.97005,1.97013,1.96981,1.96981,6535895.0
2008-02-18 09:34:00,1.96971,1.96971,1.96944,1.96947,4859725.0
2008-02-18 09:35:00,1.96941,1.96941,1.96859,1.96859,9281508.0
2008-02-18 09:36:00,1.96858,1.96892,1.96843,1.96892,21470023.0
2008-02-18 09:37:00,1.96881,1.96881,1.96827,1.96827,29592107.0
2008-02-18 09:38:00,1.96803,1.96803,1.96745,1.96745,2133356.0
2008-02-18 09:39:00,1.96742,1.96742,1.9672,1.96728,9418926.0
2008-02-18 09:40:00,1.96737,1.96749,1.96721,1.96726,909666.0
2008-02-18 09:41:00,1.96734,1.96734,1.96714,1.96714,8573347.0
2008-02-18 09:42:00,1.96694,1.96704,1.96684,1.96704,14735575.0
2008-02-18 09:43:00,1.96708,1.9672,1.96706,1.96706,8614255.0
2008-02-18 09:44:00,1.96691,1.96705,1.96691,1.96703,17666354.0
2008-02-18 09:45:00,1.96714,1.96728,1.96714,1.96728,8067034.0
2008-02-18 09:46:00,1.96736,1.9674,1.96722,1.9674,2520209.0
2008-02-18 09:47:00,1.96727,1.96741,1.96727,1.96733,2300907.0
2008-02-18 09:48:00,1.96735,1.96744,1.96729,1.96729,670104.0
2008-02-18 09:49:00,1.96741,1.96741,1.96722,1.96738,5009413.0
2008-02-18 09:50:00,1.96733,1.96733,1.967,1.967,14508165.0
2008-02-18 09:51:00,1.96681,1.96681,1.96666,1.9667,13971076.0
2008-02-18 09:52:00,1.96659,1.96667,1.96639,1.96649,2592510.0
2008-02-18 09:53:00,1.9664,1.96642,1.96562,1.96562,12611405.0
2008-02-18 09:54:00,1.96553,1.96553,1.96494,1.96509,5411381.0
2008-02-18 09:55:00,1.96501,1.96501,1.9642,1.9642,3991187.0
2008-02-18 09:56:00,1.96406,1.9641,1.96373,1.96375,6230383.0
2008-02-18 09:57:00,1.96365,1.96365,1.96335,1.96337,5945246.0
2008-02-18 09:58:00,1.96333,1.96333,1.96282,1.96282,1530189.0
2008-02-18 09:59:00,1.96279,1.9628,1.96252,1.96259,1088797.0
2008-02-18 10:00:00,1.96259,1.96259,1.96214,1.96214,4856815.0
2008-02-18 10:01:00,1.96227,1.96258,1.96227,1.96258,7076044.0
2008-02-18 10:02:00,1.96263,1.96272,1.96263,1.96264,2747606.0
2008-02-18 10:03:00,1.9628,1.96298,1.96279,1.96279,1987733.0
2008-02-18 10:04:00,1.96288,1.96306,1.96287,1.96306,4674348.0
2008-02-18 10:05:00,1.96315,1.96352,1.96315,1.96352,10107027.0
2008-02-18 10:06:00,1.96355,1.96361,1.96305,1.96335,527474.0
2008-02-18 10:07:00,1.96332,1.96333,1.96328,1.96331,13695421.0
2008-02-18 10:08:00,1.96329,1.96329,1.96297,1.96321,3898724.0
2008-02-18 10:09:00,1.96327,1.96365,1.96327,1.96365,1571631.0
2008-02-18 10:10:00,1.96369,1.96393,1.96366,1.96393,1339553.0
2008-02-18 10:11:00,1.96395,1.96427,1.96394,1.96403,5973708.0
2008-02-18 10:12:00,1.96418,1.96447,1.96418,1.96446,3762735.0
2008-02-18 10:13:00,1.9645,1.96487,1.9645,1.96484,3003932.0
2008-02-18 10:14:00,1.96475,1.9649,1.96471,1.96483,5645540.0
2008-02-18 10:15:00,1.96485,1.96485,1.96477,1.96477,4024377.0
2008-02-18 10:16:00,1.96463,1.96497,1.96463,1.96497,12044756.0
2008-02-18 10:17:00,1.96505,1.96505,1.96475,1.9649,1750511.0
2008-02-18 10:18:00,1.96484,1.96484,1.9644,1.9644,5960826.0
2008-02-18 10:19:00,1.96457,1.96457,1.96441,1.96447,11487445.0
2008-02-18 10:20:00,1.96442,1.96442,1.96371,1.96371,7172269.0
2008-02-18 10:21:00,1.96391,1.96435,1.96391,1.96435,3151138.0
2008-02-18 10:22:00,1.96448,1.96472,1.96448,1.9646,13007178.0
2008-02-18 10:23:00,1.9647,1.96495,1.9647,1.96491,34288156.0
2008-02-18 10:24:00,1.96469,1.96469,1.96398,1.96448,2516854.0
2008-02-18 10:25:00,1.9644,1.9644,1.96388,1.964,15935350.0
2008-02-18 10:26:00,1.96399,1.96399,1.96371,1.96371,7085803.0
2008-02-18 10:27:00,1.96374,1.96375,1.96354,1.96354,1446002.0
2008-02-18 10:28:00,1.96349,1.96349,1.96324,1.96324,4916618.0
2008-02-18 10:29:00,1.96327,1.96327,1.96292,1.96292,12642284.0
2008-02-18 10:30:00,1.9629,1.96291,1.9627,1.96276,1060340.0
2008-02-18 10:31:00,1.96275,1.96275,1.96242,1.96245,13096792.0
2008-02-18 10:32:00,1.96245,1.96245,1.96219,1.96219,1856821.0
2008-02-18 10:33:00,1.96216,1.96222,1.96193,1.96193,4001941.0
2008-02-18 10:34:00,1.96184,1.96194,1.96175,1.96194,16878501.0
2008-02-18 10:35:00,1.96191,1.96225,1.96191,1.96218,7304456.0
2008-02-18 10:36:00,1.96222,1.96222,1.96206,1.96207,15314824.0
2008-02-18 10:37:00,1.96203,1.96211,1.96187,1.96205,5468252.0
2008-02-18 10:38:00,1.96217,1.96232,1.9621,1.96231,7318357.0
2008-02-18 10:39:00,1.96249,1.96267,1.96234,1.96267,2567180.0
2008-02-18 10:40:00,1.96259,1.96313,1.96259,1.96313,1959269.0
2008-02-18 10:41:00,1.96315,1.96367,1.96315,1.96367,3570107.0
2008-02-18 10:42:00,1.96357,1.96388,1.96334,1.96388,24920389.0
2008-02-18 10:43:00,1.96391,1.96411,1.96391,1.96409,1488793.0
2008-02-18 10:44:00,1.96418,1.96443,1.96417,1.96443,2076576.0
2008-02-18 10:45:00,1.96442,1.96467,1.9644,1.96467,9449613.0
2008-02-18 10:46:00,1.96452,1.96488,1.96445,1.96462,13068174.0
2008-02-18 10:47:00,1.96478,1.96478,1.96443,1.96443,14363341.0
2008-02-18 10:48:00,1.96434,1.96453,1.96412,1.96412,15882654.0
2008-02-18 10:49:00,1.96388,1.96388,1.96336,1.96341,1484015.0
2008-02-18 10:50:00,1.96331,1.96331,1.9631,1.96312,3403519.0
2008-02-18 10:51:00,1.96316,1.96382,1.9631,1.96382,3249607.0
2008-02-18 10:52:00,1.96384,1.96403,1.96384,1.96399,5438869.0
2008-02-18 10:53:00,1.96396,1.96432,1.96396,1.96432,2796236.0
2008-02-18 10:54:00,1.96438,1.96467,1.96438,1.96467,23021218.0
2008-02-18 10:55:00,1.96463,1.96492,1.96463,1.96492,22755510.0
2008-02-18 10:56:00,1.96491,1.96524,1.96491,1.96524,15140326.0
2008-02-18 10:57:00,1.96525,1.96558,1.96521,1.96558,1189225.0
2008-02-18 10:58:00,1.96558,1.96587,1.96554,1.96572,3023196.0
2008-02-18 10:59:00,1.96579,1.96618,1.96579,1.96618,7130120.0
2008-02-18 11:00:00,1.96618,1.96646,1.96618,1.96646,9865281.0
2008-02-18 11:01:00,1.96655,1.96662,1.96493,1.96656,1258332.0
2008-02-18 11:02:00,1.96673,1.96694,1.96673,1.96681,3689730.0
2008-02-18 11:03:00,1.96684,1.96684,1.9667,1.96674,10015776.0
2008-02-18 11:04:00,1.96669,1.96669,1.96623,1.96623,4492794.0
2008-02-18 11:05:00,1.96607,1.96607,1.96495,1.96495,5291076.0
2008-02-18 11:06:00,1.96503,1.96578,1.96503,1.96578,13266164.0
2008-02-18 11:07:00,1.96586,1.96586,1.96524,1.96524,8601691.0
2008-02-18 11:08:00,1.96523,1.96535,1.9649,1.96535,5263748.0
2008-02-18 11:09:00,1.9654,1.96559,1.96533,1.96533,2154410.0
2008-02-18 11:10:00,1.96533,1.96544,1.96525,1.96536,5647053.0
2008-02-18 11:11:00,1.96551,1.96578,1.96551,1.96578,2340620.0
2008-02-18 11:12:00,1.96587,1.9663,1.96585,1.9663,7111965.0
2008-02-18 11:13:00,1.96641,1.96677,1.96641,1.96677,1534946.0
2008-02-18 11:14:00,1.96691,1.9672,1.96691,1.9672,1954648.0
2008-02-18 11:15:00,1.96722,1.96722,1.96672,1.96672,3238956.0
2008-02-18 11:16:00,1.96677,1.96697,1.96656,1.96666,15500450.0
2008-02-18 11:17:00,1.96684,1.96726,1.9668,1.96726,21970998.0
2008-02-18 11:18:00,1.96742,1.96772,1.96742,1.96772,1034544.0
2008-02-18 11:19:00,1.9677,1.96798,1.9677,1.96794,13522944.0
2008-02-18 11:20:00,1.96791,1.96803,1.96782,1.96782,5098189.0
2008-02-18 11:21:00,1.96766,1.96779,1.96742,1.96751,13014351.0
2008-02-18 11:22:00,1.96745,1.96745,1.96722,1.96743,11430811.0
2008-02-18 11:23:00,1.96755,1.96788,1.96755,1.96788,2409676.0
2008-02-18 11:24:00,1.96796,1.96801,1.96775,1.96775,13981202.0
2008-02-18 11:25:00,1.96765,1.96765,1.96733,1.96735,3178375.0
2008-02-18 11:26:00,1.96731,1.96737,1.96714,1.96737,21801885.0
2008-02-18 11:27:00,1.96747,1.96767,1.96736,1.96736,19699326.0
2008-02-18 11:28:00,1.96731,1.96808,1.96731,1.96808,8459343.0
2008-02-18 11:29:00,1.96801,1.96827,1.96801,1.96827,2218956.0
2008-02-18 11:30:00,1.96835,1.96853,1.96835,1.96853,4927620.0
2008-02-18 11:31:00,1.96856,1.96882,1.96856,1.96859,40045738.0
2008-02-18 11:32:00,1.96848,1.96872,1.96848,1.96858,1603202.0
2008-02-18 11:33:00,1.96847,1.96847,1.96795,1.96795,13348012.0
2008-02-18 11:34:00,1.96806,1.96814,1.96791,1.96791,10694793.0
2008-02-18 11:35:00,1.96789,1.96789,1.9675,1.9675,2789240.0
2008-02-18 11:36:00,1.96769,1.9678,1.96766,1.9678,2390861.0
2008-02-18 11:37:00,1.96787,1.96802,1.96771,1.96771,825941.0
2008-02-18 11:38:00,1.96765,1.96765,1.96731,1.96731,987378.0
2008-02-18 11:39:00,1.96715,1.96715,1.96672,1.96679,2911966.0
2008-02-18 11:40:00,1.9666,1.96674,1.96603,1.96603,15846011.0
2008-02-18 11:41:00,1.96601,1.96614,1.96601,1.96607,6510188.0
2008-02-18 11:42:00,1.96605,1.96621,1.96605,1.9661,6233765.0
2008-02-18 11:43:00,1.96612,1.96677,1.96612,1.96677,6251637.0
2008-02-18 11:44:00,1.96683,1.96703,1.96669,1.96703,2799140.0
2008-02-18 11:45:00,1.9671,1.96747,1.9671,1.96747,198475.0
2008-02-18 11:46:00,1.96738,1.96738,1.96686,1.96686,2073999.0
2008-02-18 11:47:00,1.96691,1.9672,1.96664,1.96664,5923581.0
2008-02-18 11:48:00,1.96708,1.96733,1.96708,1.96733,4586437.0
2008-02-18 11:49:00,1.96738,1.9677,1.96738,1.9677,12951732.0
2008-02-18 11:50:00,1.96762,1.96852,1.96762,1.96852,21852188.0
2008-02-18 11:51:00,1.96861,1.96864,1.96839,1.96839,9736669.0
2008-02-18 11:52:00,1.96828,1.96828,1.96803,1.96803,32600873.0
2008-02-18 11:53:00,1.96786,1.96786,1.96769,1.96769,9878623.0
2008-02-18 11:54:00,1.96758,1.96763,1.96748,1.96753,13229649.0
2008-02-18 11:55:00,1.96756,1.96781,1.96756,1.9677,5251857.0
2008-02-18 11:56:00,1.96772,1.96772,1.96705,1.96705,1719706.0
2008-02-18 11:57:00,1.9671,1.9671,1.96685,1.967,2933944.0
2008-02-18 11:58:00,1.96703,1.96703,1.9668,1.9668,3966570.0
2008-02-18 11:59:00,1.9668,1.96705,1.9666,1.9666,15670124.0
2008-02-18 12:00:00,1.96653,1.96653,1.96613,1.96613,5018402.0
2008-02-18 12:01:00,1.96611,1.96627,1.96611,1.96617,21560499.0
2008-02-18 12:02:00,1.96625,1.9663,1.96613,1.96623,96395205.0
2008-02-18 12:03:00,1.9659,1.96654,1.9659,1.96654,3101684.0
2008-02-18 12:04:00,1.96646,1.9666,1.96641,1.96652,7015003.0
2008-02-18 12:05:00,1.96661,1.96686,1.96637,1.9664,2772842.0
2008-02-18 12:06:00,1.96645,1.96662,1.96645,1.96662,3309741.0
2008-02-18 12:07:00,1.9668,1.96706,1.9667,1.96691,7065339.0
2008-02-18 12:08:00,1.9668,1.96717,1.96678,1.96715,5224598.0
2008-02-18 12:09:00,1.96722,1.96776,1.96722,1.96775,9218194.0
2008-02-18 12:10:00,1.96768,1.9678,1.96764,1.9678,4064435.0
2008-02-18 12:11:00,1.96792,1.96807,1.96787,1.96799,35383462.0
2008-02-18 12:12:00,1.96811,1.96845,1.96811,1.96845,20280062.0
2008-02-18 12:13:00,1.96845,1.96883,1.96845,1.96883,22330800.0
2008-02-18 12:14:00,1.96879,1.96919,1.96878,1.9691,4529238.0
2008-02-18 12:15:00,1.9692,1.96943,1.9692,1.9694,12436694.0
2008-02-18 12:16:00,1.9694,1.96948,1.96925,1.96925,2917275.0
2008-02-18 12:17:00,1.96932,1.96932,1.96899,1.96918,775786.0
2008-02-18 12:18:00,1.96914,1.96935,1.96914,1.96935,16608773.0
2008-02-18 12:19:00,1.96938,1.96953,1.96933,1.96944,7817928.0
2008-02-18 12:20:00,1.96953,1.96968,1.9691,1.9691,2746036.0
2008-02-18 12:21:00,1.96932,1.96948,1.96927,1.96927,24292633.0
2008-02-18 12:22:00,1.96932,1.96933,1.96913,1.96917,9900148.0
2008-02-18 12:23:00,1.96942,1.96958,1.96925,1.96958,23343113.0
2008-02-18 12:24:00,1.96965,1.96977,1.9696,1.96977,1635016.0
2008-02-18 12:25:00,1.96984,1.96993,1.96983,1.96983,6686053.0
2008-02-18 12:26:00,1.96975,1.96975,1.96925,1.96956,1776130.0
2008-02-18 12:27:00,1.96969,1.96983,1.96969,1.96981,2840982.0
2008-02-18 12:28:00,1.96982,1.96987,1.96964,1.96982,13157870.0
2008-02-18 12:29:00,1.9698,1.96987,1.96973,1.9698,14893806.0
2008-02-18 12:30:00,1.96984,1.96984,1.96933,1.96933,12481153.0
2008-02-18 12:31:00,1.96957,1.96975,1.96931,1.96944,9215363.0
2008-02-18 12:32:00,1.96925,1.96925,1.96898,1.96903,17214828.0
2008-02-18 12:33:00,1.96905,1.96915,1.96891,1.96915,2489117.0
2008-02-18 12:34:00,1.96907,1.96915,1.96896,1.96896,16230799.0
2008-02-18 12:35:00,1.96885,1.96885,1.96838,1.96838,7283699.0
2008-02-18 12:36:00,1.96816,1.96816,1.96801,1.96806,19417392.0
2008-02-18 12:37:00,1.96806,1.96857,1.96806,1.96857,13538435.0
2008-02-18 12:38:00,1.96861,1.96898,1.96861,1.96898,7569814.0
2008-02-18 12:39:00,1.96913,1.96915,1.96886,1.96886,9388044.0
2008-02-18 12:40:00,1.96892,1.96892,1.96846,1.96846,14386189.0
2008-02-18 12:41:00,1.9684,1.9684,1.96811,1.96811,2408783.0
2008-02-18 12:42:00,1.96818,1.96829,1.96804,1.96804,11130834.0
2008-02-18 12:43:00,1.96824,1.96863,1.96824,1.9684,244452366.0
2008-02-18 12:44:00,1.96832,1.96834,1.96816,1.96822,4131791.0
2008-02-18 12:45:00,1.96824,1.96833,1.96819,1.96828,20263612.0
2008-02-18 12:46:00,1.96814,1.9682,1.96799,1.9682,3620659.0
2008-02-18 12:47:00,1.96801,1.9681,1.96781,1.96788,7084052.0
2008-02-18 12:48:00,1.96787,1.96787,1.96766,1.96785,832409.0
2008-02-18 12:49:00,1.96797,1.96822,1.96797,1.96805,8169940.0
2008-02-18 12:50:00,1.96795,1.96795,1.9674,1.9674,3266592.0
2008-02-18 12:51:00,1.96735,1.96738,1.96676,1.96676,14903916.0
2008-02-18 12:52:00,1.96658,1.9666,1.96516,1.96648,2105717.0
2008-02-18 12:53:00,1.96667,1.96701,1.96667,1.967,1925584.0
2008-02-18 12:54:00,1.96688,1.96688,1.96648,1.96648,18059109.0
2008-02-18 12:55:00,1.96629,1.96629,1.9659,1.96597,2341211.0
2008-02-18 12:56:00,1.96607,1.96621,1.96603,1.96611,1477750.0
2008-02-18 12:57:00,1.96623,1.96644,1.9661,1.96633,2266944.0
2008-02-18 12:58:00,1.96638,1.96665,1.96638,1.96665,1822481.0
2008-02-18 12:59:00,1.96664,1.96687,1.96662,1.96687,11990307.0
2008-02-18 13:00:00,1.96692,1.96708,1.96676,1.96676,559080.0
2008-02-18 13:01:00,1.96663,1.96663,1.96629,1.96629,10876334.0
2008-02-18 13:02:00,1.96634,1.9666,1.96634,1.9666,2378114.0
2008-02-18 13:03:00,1.96651,1.96656,1.96651,1.96651,3629521.0
2008-02-18 13:04:00,1.96655,1.96655,1.96644,1.96644,5234965.0
2008-02-18 13:05:00,1.96644,1.96648,1.96639,1.96648,2221611.0
2008-02-18 13:06:00,1.96644,1.96645,1.9664,1.9664,1004824.0
2008-02-18 13:07:00,1.9663,1.96642,1.96618,1.96631,11193226.0
2008-02-18 13:08:00,1.96615,1.96625,1.96608,1.96608,3145776.0
2008-02-18 13:09:00,1.96628,1.96635,1.96622,1.96623,5655622.0
2008-02-18 13:10:00,1.96606,1.96606,1.96575,1.9658,1737617.0
2008-02-18 13:11:00,1.96577,1.96628,1.96577,1.96628,23285806.0
2008-02-18 13:12:00,1.96629,1.96629,1.96606,1.96606,25499594.0
2008-02-18 13:13:00,1.96613,1.96613,1.96596,1.96596,3861073.0
2008-02-18 13:14:00,1.96612,1.96619,1.96598,1.96598,6319311.0
2008-02-18 13:15:00,1.96612,1.96613,1.96602,1.96605,31685573.0
2008-02-18 13:16:00,1.96596,1.96598,1.96571,1.96571,8372966.0
2008-02-18 13:17:00,1.96573,1.96587,1.96566,1.96587,9199781.0
2008-02-18 13:18:00,1.96572,1.96578,1.96551,1.96554,1074074.0
2008-02-18 13:19:00,1.9654,1.96546,1.96499,1.96546,45933877.0
2008-02-18 13:20:00,1.96546,1.96561,1.96521,1.96521,2438556.0
2008-02-18 13:21:00,1.9652,1.9652,1.96496,1.96496,1852839.0
2008-02-18 13:22:00,1.96492,1.96492,1.96412,1.96423,27211304.0
2008-02-18 13:23:00,1.96421,1.96433,1.96411,1.96433,18523479.0
2008-02-18 13:24:00,1.96435,1.9644,1.96421,1.96421,2114341.0
2008-02-18 13:25:00,1.96417,1.96417,1.964,1.96403,30342153.0
2008-02-18 13:26:00,1.96386,1.96394,1.96364,1.96367,24947074.0
2008-02-18 13:27:00,1.96362,1.96362,1.96332,1.96332,10474528.0
2008-02-18 13:28:00,1.9635,1.9637,1.9635,1.96358,13837199.0
2008-02-18 13:29:00,1.96364,1.96388,1.96364,1.96381,670246.0
2008-02-18 13:30:00,1.96396,1.96417,1.96396,1.964,7248077.0
2008-02-18 13:31:00,1.96422,1.96449,1.96422,1.96436,9671692.0
2008-02-18 13:32:00,1.96425,1.96425,1.96397,1.96422,2731670.0
2008-02-18 13:33:00,1.96434,1.96461,1.96434,1.96443,743796.0
2008-02-18 13:34:00,1.9643,1.96443,1.96427,1.96437,6190481.0
2008-02-18 13:35:00,1.96436,1.96447,1.96433,1.96433,9107035.0
2008-02-18 13:36:00,1.96439,1.96455,1.96423,1.96451,4373317.0
2008-02-18 13:37:00,1.96436,1.96436,1.96401,1.96427,40513013.0
2008-02-18 13:38:00,1.96436,1.96466,1.96436,1.96466,9452856.0
2008-02-18 13:39:00,1.96471,1.96471,1.96433,1.96433,2168082.0
2008-02-18 13:40:00,1.96439,1.96439,1.96402,1.96402,15457033.0
2008-02-18 13:41:00,1.96406,1.96406,1.96376,1.96376,3755979.0
2008-02-18 13:42:00,1.96388,1.96388,1.96342,1.96365,4176906.0
2008-02-18 13:43:00,1.96377,1.96389,1.96366,1.96389,21979537.0
2008-02-18 13:44:00,1.96386,1.96386,1.96353,1.96353,544744.0
2008-02-18 13:45:00,1.96357,1.96372,1.96347,1.96347,2337846.0
2008-02-18 13:46:00,1.96332,1.96355,1.96332,1.96355,1560622.0
2008-02-18 13:47:00,1.96361,1.9638,1.96356,1.96372,10667825.0
2008-02-18 13:48:00,1.96366,1.96366,1.96333,1.96333,19120066.0
2008-02-18 13:49:00,1.96313,1.9632,1.96312,1.96312,1946969.0
2008-02-18 13:50:00,1.96303,1.96318,1.96303,1.96318,3514469.0
2008-02-18 13:51:00,1.96311,1.96316,1.96306,1.96307,4112372.0
2008-02-18 13:52:00,1.9632,1.96338,1.96317,1.96328,871653.0
2008-02-18 13:53:00,1.96336,1.96348,1.96336,1.96339,2745552.0
2008-02-18 13:54:00,1.96351,1.96393,1.96351,1.96393,27325604.0
2008-02-18 13:55:00,1.96378,1.96403,1.96378,1.96402,2156549.0
2008-02-18 13:56:00,1.96397,1.96421,1.96391,1.96421,17760563.0
2008-02-18 13:57:00,1.96431,1.96431,1.96411,1.96411,9852455.0
2008-02-18 13:58:00,1.96401,1.96401,1.96362,1.96398,2339952.0
2008-02-18 13:59:00,1.96411,1.96434,1.96407,1.96434,9515533.0
2008-02-18 14:00:00,1.96435,1.96456,1.96435,1.96456,3778334.0
2008-02-18 14:01:00,1.96444,1.96481,1.96444,1.96468,7602731.0
2008-02-18 14:02:00,1.96489,1.96508,1.96455,1.96455,1233021.0
2008-02-18 14:03:00,1.96444,1.96444,1.96359,1.96385,3718394.0
2008-02-18 14:04:00,1.96377,1.96377,1.96351,1.9636,9071397.0
2008-02-18 14:05:00,1.96347,1.96379,1.9634,1.96379,1357386.0
2008-02-18 14:06:00,1.96404,1.9642,1.96404,1.96418,9509716.0
2008-02-18 14:07:00,1.96428,1.96454,1.96428,1.96454,5367647.0
2008-02-18 14:08:00,1.96453,1.96468,1.96453,1.9646,3271017.0
2008-02-18 14:09:00,1.9647,1.9647,1.96439,1.96439,5442149.0
2008-02-18 14:10:00,1.96452,1.96476,1.96451,1.96476,1947530.0
2008-02-18 14:11:00,1.9649,1.96499,1.9649,1.96496,2475576.0
2008-02-18 14:12:00,1.96518,1.96527,1.96505,1.96505,2261063.0
2008-02-18 14:13:00,1.96534,1.96545,1.96499,1.96545,6872788.0
2008-02-18 14:14:00,1.96537,1.96538,1.96522,1.96538,8639041.0
2008-02-18 14:15:00,1.96541,1.96563,1.96537,1.96563,21676652.0
2008-02-18 14:16:00,1.96543,1.96546,1.96504,1.96504,33082001.0
2008-02-18 14:17:00,1.96511,1.96511,1.9648,1.96486,8583177.0
2008-02-18 14:18:00,1.96484,1.96513,1.96471,1.96513,1569200.0
2008-02-18 14:19:00,1.96494,1.96495,1.96477,1.9649,3479998.0
2008-02-18 14:20:00,1.96498,1.96517,1.96498,1.96505,20742818.0
2008-02-18 14:21:00,1.96495,1.96515,1.96495,1.96511,14330109.0
2008-02-18 14:22:00,1.96511,1.96524,1.96511,1.96524,12968120.0
2008-02-18 14:23:00,1.96496,1.96554,1.96496,1.96554,6807852.0
2008-02-18 14:24:00,1.96562,1.96593,1.96558,1.96558,3481858.0
2008-02-18 14:25:00,1.96568,1.96568,1.96536,1.96559,25211952.0
2008-02-18 14:26:00,1.96552,1.9656,1.96541,1.96541,1870471.0
2008-02-18 14:27:00,1.96537,1.96537,1.96505,1.96505,2595071.0
2008-02-18 14:28:00,1.96493,1.96517,1.96489,1.96495,4411054.0
2008-02-18 14:29:00,1.9649,1.9649,1.9646,1.9646,5163510.0
2008-02-18 14:30:00,1.96448,1.96458,1.96429,1.96441,7569733.0
2008-02-18 14:31:00,1.96437,1.96437,1.96383,1.964,4251019.0
2008-02-18 14:32:00,1.96393,1.9643,1.96393,1.9643,6775164.0
2008-02-18 14:33:00,1.96435,1.96456,1.96433,1.96456,889808.0
2008-02-18 14:34:00,1.96476,1.96501,1.96476,1.96479,13299161.0
2008-02-18 14:35:00,1.96484,1.96484,1.96339,1.9648,2369236.0
2008-02-18 14:36:00,1.96473,1.96491,1.96451,1.96488,12545017.0
2008-02-18 14:37:00,1.96496,1.96502,1.9649,1.96495,7896991.0
2008-02-18 14:38:00,1.96496,1.96516,1.96489,1.96516,1643768.0
2008-02-18 14:39:00,1.96523,1.96527,1.96511,1.96511,1227803.0
2008-02-18 14:40:00,1.96509,1.96547,1.96509,1.96547,2308112.0
2008-02-18 14:41:00,1.96572,1.96633,1.96572,1.96633,7037052.0
2008-02-18 14:42:00,1.96654,1.96663,1.96654,1.96663,9700742.0
2008-02-18 14:43:00,1.96646,1.96663,1.96643,1.96643,1207762.0
2008-02-18 14:44:00,1.96638,1.96644,1.96633,1.96633,6859666.0
2008-02-18 14:45:00,1.96631,1.96636,1.96625,1.96636,25239160.0
2008-02-18 14:46:00,1.96627,1.96636,1.96599,1.96606,2634053.0
2008-02-18 14:47:00,1.96602,1.96602,1.96575,1.9658,5423806.0
2008-02-18 14:48:00,1.96558,1.96575,1.96542,1.96553,1233611.0
2008-02-18 14:49:00,1.96551,1.96551,1.96509,1.96509,3803248.0
2008-02-18 14:50:00,1.9652,1.9652,1.96488,1.96488,2201140.0
2008-02-18 14:51:00,1.9648,1.96482,1.96457,1.96458,1750155.0
2008-02-18 14:52:00,1.96453,1.96454,1.96413,1.96428,6343212.0
2008-02-18 14:53:00,1.96424,1.96424,1.96404,1.96404,2838584.0
2008-02-18 14:54:00,1.96398,1.96398,1.96378,1.96378,2273670.0
2008-02-18 14:55:00,1.96377,1.96377,1.96357,1.96357,4123301.0
2008-02-18 14:56:00,1.96328,1.96349,1.96327,1.96327,19557072.0
2008-02-18 14:57:00,1.96335,1.96335,1.96263,1.96305,2564737.0
2008-02-18 14:58:00,1.96308,1.96323,1.96308,1.96318,6870499.0
2008-02-18 14:59:00,1.96318,1.96319,1.96307,1.96307,2200237.0
2008-02-18 15:00:00,1.96287,1.96301,1.96282,1.96282,3296841.0
2008-02-18 15:01:00,1.96279,1.96299,1.96276,1.96276,24045479.0
2008-02-18 15:02:00,1.96273,1.96273,1.96242,1.96242,1500380.0
2008-02-18 15:03:00,1.96255,1.96256,1.96242,1.96256,3929356.0
2008-02-18 15:04:00,1.96259,1.96259,1.96245,1.96256,4828964.0
2008-02-18 15:05:00,1.9627,1.96279,1.96256,1.96278,14164146.0
2008-02-18 15:06:00,1.96295,1.96313,1.96282,1.96312,2803372.0
2008-02-18 15:07:00,1.96332,1.96332,1.96299,1.96315,7882368.0
2008-02-18 15:08:00,1.96309,1.96315,1.96296,1.9631,852840.0
2008-02-18 15:09:00,1.96315,1.96315,1.96278,1.96278,33136177.0
2008-02-18 15:10:00,1.96275,1.96275,1.96251,1.96272,1895388.0
2008-02-18 15:11:00,1.96266,1.96277,1.96244,1.96277,16717402.0
2008-02-18 15:12:00,1.96282,1.96291,1.96271,1.96271,2255029.0
2008-02-18 15:13:00,1.96271,1.96272,1.96266,1.96266,10352252.0
2008-02-18 15:14:00,1.96258,1.96281,1.96258,1.9627,92403516.0
2008-02-18 15:15:00,1.96268,1.96281,1.96268,1.96271,3316453.0
2008-02-18 15:16:00,1.96265,1.96283,1.9625,1.96283,30333824.0
2008-02-18 15:17:00,1.96296,1.96307,1.96286,1.96296,1512806.0
2008-02-18 15:18:00,1.96325,1.96352,1.96325,1.96352,2105102.0
2008-02-18 15:19:00,1.96348,1.96373,1.96335,1.96335,6691496.0
2008-02-18 15:20:00,1.96357,1.96357,1.96346,1.96346,7211296.0
2008-02-18 15:21:00,1.9633,1.9633,1.96263,1.96298,6816282.0
2008-02-18 15:22:00,1.96295,1.96295,1.96262,1.96262,2322062.0
2008-02-18 15:23:00,1.96256,1.96256,1.96227,1.96227,3098980.0
2008-02-18 15:24:00,1.96223,1.96232,1.96211,1.96232,858982.0
2008-02-18 15:25:00,1.96221,1.96258,1.96221,1.96258,4043315.0
2008-02-18 15:26:00,1.96256,1.96286,1.96255,1.96286,6010644.0
2008-02-18 15:27:00,1.96288,1.96299,1.96286,1.96299,30970431.0
2008-02-18 15:28:00,1.96302,1.96332,1.96302,1.9633,8705287.0
2008-02-18 15:29:00,1.96333,1.96358,1.96322,1.96322,3952733.0
2008-02-18 15:30:00,1.96311,1.96314,1.96295,1.96296,5996460.0
2008-02-18 15:31:00,1.96294,1.96294,1.96272,1.96278,9069492.0
2008-02-18 15:32:00,1.9625,1.96298,1.9625,1.96298,4434880.0
2008-02-18 15:33:00,1.96297,1.96307,1.96292,1.96306,23859435.0
2008-02-18 15:34:00,1.96273,1.96322,1.96273,1.96322,7815531.0
2008-02-18 15:35:00,1.96329,1.96346,1.96329,1.96345,19086660.0
2008-02-18 15:36:00,1.96359,1.96369,1.96354,1.96354,5319651.0
2008-02-18 15:37:00,1.96342,1.96342,1.96296,1.96318,4422820.0
2008-02-18 15:38:00,1.96332,1.96342,1.96322,1.96337,5476486.0
2008-02-18 15:39:00,1.96337,1.96337,1.96328,1.96333,7454489.0
2008-02-18 15:40:00,1.96333,1.96333,1.96301,1.96301,1443271.0
2008-02-18 15:41:00,1.96298,1.96318,1.96276,1.96317,1878530.0
2008-02-18 15:42:00,1.96316,1.9633,1.96279,1.96324,8548243.0
2008-02-18 15:43:00,1.96344,1.96371,1.96344,1.96359,5004863.0
2008-02-18 15:44:00,1.9637,1.96387,1.9637,1.96387,19276555.0
2008-02-18 15:45:00,1.96392,1.96402,1.96392,1.96399,893362.0
2008-02-18 15:46:00,1.96398,1.96401,1.96372,1.96372,6281050.0
2008-02-18 15:47:00,1.9636,1.9636,1.96326,1.96341,9160268.0
2008-02-18 15:48:00,1.96335,1.96335,1.96308,1.96319,1800805.0
2008-02-18 15:49:00,1.96337,1.96351,1.96334,1.96349,6226043.0
2008-02-18 15:50:00,1.96356,1.96356,1.96333,1.96333,6912710.0
2008-02-18 15:51:00,1.96335,1.96347,1.96322,1.96347,5864053.0
2008-02-18 15:52:00,1.96351,1.96354,1.96337,1.96337,49556622.0
2008-02-18 15:53:00,1.96325,1.96325,1.96252,1.96252,4304680.0
2008-02-18 15:54:00,1.96253,1.96253,1.9622,1.9622,1637413.0
2008-02-18 15:55:00,1.96221,1.96222,1.96191,1.96191,1858818.0
2008-02-18 15:56:00,1.96194,1.96194,1.96151,1.96151,6944969.0
2008-02-18 15:57:00,1.96128,1.96128,1.96103,1.96124,11073748.0
2008-02-18 15:58:00,1.96134,1.96137,1.96123,1.96123,20112975.0
2008-02-18 15:59:00,1.96127,1.96165,1.96123,1.96165,1891674.0
2008-02-18 16:00:00,1.96162,1.96169,1.96145,1.96169,12825889.0
2008-02-18 16:01:00,1.96174,1.9619,1.96157,1.96157,40394783.0
2008-02-18 16:02:00,1.96147,1.96155,1.96142,1.96143,8534405.0
2008-02-18 16:03:00,1.9614,1.96199,1.9614,1.96199,2334815.0
2008-02-18 16:04:00,1.96222,1.96247,1.96215,1.96247,41463047.0
2008-02-18 16:05:00,1.96255,1.96273,1.96252,1.96273,11802168.0
2008-02-18 16:06:00,1.96276,1.9631,1.96264,1.9631,9178214.0
2008-02-18 16:07:00,1.96297,1.96308,1.96281,1.96281,1978643.0
2008-02-18 16:08:00,1.96255,1.96255,1.96203,1.96203,1946274.0
2008-02-18 16:09:00,1.96205,1.96205,1.96177,1.9618,4644639.0
2008-02-18 16:10:00,1.96161,1.96181,1.9616,1.9616,9130993.0
2008-02-18 16:11:00,1.96174,1.96174,1.96157,1.96157,5156869.0
2008-02-18 16:12:00,1.96156,1.96187,1.96156,1.96187,1892863.0
2008-02-18 16:13:00,1.96195,1.96224,1.96195,1.96224,14427480.0
2008-02-18 16:14:00,1.96241,1.96257,1.96236,1.96236,8225452.0
2008-02-18 16:15:00,1.96216,1.96216,1.96162,1.96162,4053350.0
2008-02-18 16:16:00,1.96155,1.9617,1.96153,1.9617,2628267.0
2008-02-18 16:17:00,1.96176,1.96178,1.96163,1.96168,6383157.0
2008-02-18 16:18:00,1.96172,1.96219,1.96167,1.96219,5413445.0
2008-02-18 16:19:00,1.96222,1.96242,1.96222,1.96229,44213898.0
2008-02-18 16:20:00,1.96208,1.96244,1.96208,1.96235,4344696.0
2008-02-18 16:21:00,1.9626,1.96288,1.9626,1.96288,4373006.0
2008-02-18 16:22:00,1.96295,1.96309,1.96295,1.96296,4407760.0
2008-02-18 16:23:00,1.96312,1.96315,1.96285,1.96285,1889107.0
2008-02-18 16:24:00,1.96288,1.96288,1.96246,1.96255,6808779.0
2008-02-18 16:25:00,1.96273,1.96295,1.96272,1.96295,996842.0
2008-02-18 16:26:00,1.9629,1.9629,1.96265,1.96265,2737110.0
2008-02-18 16:27:00,1.96267,1.96267,1.96216,1.96225,2659739.0
2008-02-18 16:28:00,1.96221,1.96222,1.96206,1.96214,43168355.0
2008-02-18 16:29:00,1.96219,1.96233,1.96215,1.96233,1476902.0
2008-02-18 16:30:00,1.96232,1.96232,1.96214,1.96214,7962564.0
2008-02-18 16:31:00,1.96202,1.96202,1.96139,1.96167,6986993.0
2008-02-18 16:32:00,1.96164,1.96164,1.96128,1.96133,12040603.0
2008-02-18 16:33:00,1.96129,1.96129,1.96106,1.96106,5366425.0
2008-02-18 16:34:00,1.96099,1.96099,1.96048,1.96048,10428127.0
2008-02-18 16:35:00,1.96032,1.96032,1.96011,1.96011,9110054.0
2008-02-18 16:36:00,1.95998,1.95998,1.9597,1.95994,14546790.0
2008-02-18 16:37:00,1.96003,1.96008,1.95981,1.96008,11608569.0
2008-02-18 16:38:00,1.96017,1.9605,1.96017,1.9605,7654138.0
2008-02-18 16:39:00,1.96066,1.96088,1.96066,1.96088,5289996.0
2008-02-18 16:40:00,1.96096,1.96112,1.96096,1.96112,5811195.0
2008-02-18 16:41:00,1.9612,1.96147,1.96106,1.96106,3450745.0
2008-02-18 16:42:00,1.96113,1.96118,1.96101,1.96118,9226006.0
2008-02-18 16:43:00,1.96127,1.96144,1.9612,1.96144,68179375.0
2008-02-18 16:44:00,1.9615,1.9615,1.96116,1.96116,14956183.0
2008-02-18 16:45:00,1.96134,1.96137,1.96126,1.96137,8748489.0
2008-02-18 16:46:00,1.96143,1.96152,1.96133,1.96146,12699533.0
2008-02-18 16:47:00,1.96144,1.9615,1.96131,1.9615,574779.0
2008-02-18 16:48:00,1.96159,1.96175,1.96159,1.96175,16378914.0
2008-02-18 16:49:00,1.96182,1.96196,1.96182,1.96195,1767667.0
2008-02-18 16:50:00,1.96209,1.96247,1.96209,1.96247,1261268.0
2008-02-18 16:51:00,1.96247,1.96269,1.96247,1.96256,3758274.0
2008-02-18 16:52:00,1.96253,1.96253,1.96199,1.96221,10562766.0
2008-02-18 16:53:00,1.96204,1.96207,1.96185,1.96185,28098482.0
2008-02-18 16:54:00,1.96177,1.96177,1.9614,1.9614,2656806.0
2008-02-18 16:55:00,1.9613,1.96137,1.96119,1.96135,20349541.0
2008-02-18 16:56:00,1.96137,1.96159,1.96134,1.96159,10244693.0
2008-02-18 16:57:00,1.96189,1.9623,1.96189,1.9623,3730807.0
2008-02-18 16:58:00,1.96204,1.96204,1.96189,1.96189,7675167.0
2008-02-18 16:59:00,1.96204,1.96265,1.96195,1.96265,55902472.0
2008-02-18 17:00:00,1.96264,1.96264,1.96244,1.96252,4229721.0
2008-02-18 17:01:00,1.96249,1.9626,1.96234,1.96234,3651121.0
2008-02-18 17:02:00,1.96241,1.96241,1.96201,1.96208,5166293.0
2008-02-18 17:03:00,1.96192,1.96201,1.96187,1.96191,4284285.0
2008-02-18 17:04:00,1.96196,1.96215,1.96196,1.96202,6048209.0
2008-02-18 17:05:00,1.9619,1.9619,1.96179,1.96182,5200373.0
2008-02-18 17:06:00,1.96172,1.96216,1.96172,1.96216,6028618.0
2008-02-18 17:07:00,1.96216,1.96216,1.962,1.962,13016471.0
2008-02-18 17:08:00,1.96194,1.96205,1.96183,1.96187,4339807.0
2008-02-18 17:09:00,1.96192,1.9621,1.96192,1.96206,2461684.0
2008-02-18 17:10:00,1.96218,1.96258,1.96218,1.96258,6558308.0
2008-02-18 17:11:00,1.96283,1.96286,1.96261,1.96261,10992057.0
2008-02-18 17:12:00,1.96246,1.96246,1.96219,1.96242,40426372.0
2008-02-18 17:13:00,1.96255,1.96263,1.96243,1.9625,1090657.0
2008-02-18 17:14:00,1.96262,1.96295,1.96262,1.96294,11687429.0
2008-02-18 17:15:00,1.96312,1.9632,1.96305,1.9632,5772337.0
2008-02-18 17:16:00,1.96324,1.96337,1.96315,1.96317,4583280.0
2008-02-18 17:17:00,1.96321,1.96364,1.96321,1.96364,4771930.0
2008-02-18 17:18:00,1.9636,1.96374,1.96357,1.96357,3429712.0
2008-02-18 17:19:00,1.96365,1.96403,1.96365,1.96403,9184081.0
2008-02-18 17:20:00,1.9641,1.96453,1.96393,1.96453,4903326.0
2008-02-18 17:21:00,1.96448,1.96448,1.96425,1.96432,31934313.0
2008-02-18 17:22:00,1.96426,1.96458,1.9642,1.96458,37671650.0
2008-02-18 17:23:00,1.96475,1.96523,1.96475,1.96523,4727526.0
2008-02-18 17:24:00,1.96535,1.96607,1.96535,1.96607,4037759.0
2008-02-18 17:25:00,1.96607,1.96607,1.96584,1.96584,16439400.0
2008-02-18 17:26:00,1.96582,1.96582,1.9653,1.96572,7022443.0
2008-02-18 17:27:00,1.96594,1.96616,1.96586,1.96586,1120981.0
2008-02-18 17:28:00,1.96591,1.96591,1.96568,1.96574,8433932.0
2008-02-18 17:29:00,1.9658,1.96588,1.96568,1.96568,3304576.0
2008-02-18 17:30:00,1.96591,1.966,1.96576,1.96591,2348368.0
2008-02-18 17:31:00,1.96595,1.96595,1.96586,1.96589,36441730.0
2008-02-18 17:32:00,1.96596,1.96628,1.96596,1.96628,6547909.0
2008-02-18 17:33:00,1.96629,1.96629,1.96576,1.96576,2451415.0
2008-02-18 17:34:00,1.96619,1.96657,1.96619,1.96657,1472752.0
2008-02-18 17:35:00,1.96653,1.96661,1.96638,1.96638,7698267.0
2008-02-18 17:36:00,1.96637,1.96649,1.96633,1.96638,16590855.0
2008-02-18 17:37:00,1.96633,1.96652,1.96633,1.96652,3939079.0
2008-02-18 17:38:00,1.96659,1.96687,1.96659,1.96687,536630.0
2008-02-18 17:39:00,1.96682,1.96682,1.96642,1.96642,1335850.0
2008-02-18 17:40:00,1.96634,1.96658,1.96627,1.96658,17352605.0
2008-02-18 17:41:00,1.96664,1.96664,1.96627,1.96627,5698623.0
2008-02-18 17:42:00,1.96626,1.96626,1.96584,1.96621,11245015.0
2008-02-18 17:43:00,1.96599,1.96605,1.96592,1.96597,18411039.0
2008-02-18 17:44:00,1.96576,1.96597,1.96576,1.96597,7889726.0
2008-02-18 17:45:00,1.96591,1.96591,1.96571,1.96571,5340941.0
2008-02-18 17:46:00,1.96588,1.96592,1.96573,1.96573,4048318.0
2008-02-18 17:47:00,1.96554,1.96554,1.96504,1.96504,13346527.0
2008-02-18 17:48:00,1.9651,1.96514,1.96496,1.96496,13529880.0
2008-02-18 17:49:00,1.96478,1.96528,1.96478,1.96528,8060328.0
2008-02-18 17:50:00,1.9654,1.96558,1.96517,1.96539,8799201.0
2008-02-18 17:51:00,1.9654,1.96551,1.96535,1.96551,8532088.0
2008-02-18 17:52:00,1.96546,1.96546,1.96518,1.96529,2292985.0
2008-02-18 17:53:00,1.96552,1.96586,1.96552,1.96586,470491.0
2008-02-18 17:54:00,1.96607,1.96631,1.96607,1.96612,2254910.0
2008-02-18 17:55:00,1.96592,1.96592,1.96576,1.96576,12676257.0
2008-02-18 17:56:00,1.9656,1.96563,1.96549,1.96553,1163944.0
2008-02-18 17:57:00,1.96555,1.9659,1.96555,1.9659,1071273.0
2008-02-18 17:58:00,1.96595,1.96622,1.96594,1.966,21926474.0
2008-02-18 17:59:00,1.96595,1.96595,1.96559,1.96577,13334973.0
2008-02-18 18:00:00,1.96581,1.96586,1.9656,1.96581,16981067.0
2008-02-18 18:01:00,1.9658,1.9658,1.96562,1.96574,2128604.0
2008-02-18 18:02:00,1.96577,1.96586,1.96571,1.96581,12158670.0
2008-02-18 18:03:00,1.96562,1.96562,1.96528,1.96528,3974470.0
2008-02-18 18:04:00,1.96526,1.9654,1.96502,1.9654,13183135.0
2008-02-18 18:05:00,1.9654,1.9654,1.96522,1.96522,4429355.0
2008-02-18 18:06:00,1.96519,1.9652,1.96516,1.96516,5167614.0
2008-02-18 18:07:00,1.96502,1.96509,1.96499,1.96505,6594654.0
2008-02-18 18:08:00,1.96512,1.96522,1.96511,1.96518,1602546.0
2008-02-18 18:09:00,1.96514,1.96537,1.96514,1.96519,7061725.0
2008-02-18 18:10:00,1.96509,1.96524,1.96509,1.9651,1544234.0
2008-02-18 18:11:00,1.96502,1.96502,1.96468,1.96482,7565803.0
2008-02-18 18:12:00,1.96499,1.96516,1.96499,1.96514,6311815.0
2008-02-18 18:13:00,1.96511,1.9652,1.96503,1.9652,5386291.0
2008-02-18 18:14:00,1.96528,1.96537,1.96497,1.96497,5317195.0
2008-02-18 18:15:00,1.96535,1.96543,1.96532,1.96532,25582672.0
2008-02-18 18:16:00,1.96533,1.96534,1.96512,1.96528,4749742.0
2008-02-18 18:17:00,1.96518,1.96532,1.96517,1.96527,6108760.0
2008-02-18 18:18:00,1.96527,1.96527,1.96509,1.9652,1454216.0
2008-02-18 18:19:00,1.96518,1.96518,1.96505,1.96505,2268190.0
2008-02-18 18:20:00,1.96513,1.96518,1.9645,1.96478,3182432.0
2008-02-18 18:21:00,1.96476,1.96488,1.9647,1.9647,1826113.0
2008-02-18 18:22:00,1.96454,1.96454,1.96417,1.96417,2434091.0
2008-02-18 18:23:00,1.96429,1.96448,1.96429,1.96441,5742122.0
2008-02-18 18:24:00,1.96433,1.96433,1.96403,1.96424,7517080.0
2008-02-18 18:25:00,1.96426,1.96448,1.96426,1.96448,8321774.0
2008-02-18 18:26:00,1.96471,1.96492,1.96471,1.96477,6995423.0
2008-02-18 18:27:00,1.9648,1.96489,1.96476,1.96487,2621773.0
2008-02-18 18:28:00,1.96491,1.96509,1.96485,1.96509,18222520.0
2008-02-18 18:29:00,1.96523,1.96536,1.96493,1.96504,31006337.0
2008-02-18 18:30:00,1.96501,1.96528,1.96501,1.96522,1975766.0
2008-02-18 18:31:00,1.96535,1.96559,1.96535,1.9654,5159113.0
2008-02-18 18:32:00,1.96544,1.96544,1.96535,1.96535,6410200.0
2008-02-18 18:33:00,1.96528,1.96551,1.96528,1.96541,19033619.0
2008-02-18 18:34:00,1.96527,1.96527,1.96503,1.96514,1057640.0
2008-02-18 18:35:00,1.96509,1.96516,1.96498,1.96498,14957782.0
2008-02-18 18:36:00,1.9648,1.96532,1.9648,1.96532,8527792.0
2008-02-18 18:37:00,1.96543,1.96577,1.96543,1.96577,33563517.0
2008-02-18 18:38:00,1.96573,1.9658,1.96564,1.96564,3428265.0
2008-02-18 18:39:00,1.9657,1.96591,1.96561,1.96591,19649362.0
2008-02-18 18:40:00,1.96595,1.96595,1.96582,1.96582,3289877.0
2008-02-18 18:41:00,1.96558,1.96558,1.96533,1.96533,1090475.0
2008-02-18 18:42:00,1.96527,1.96527,1.96499,1.96499,5276424.0
2008-02-18 18:43:00,1.96502,1.96506,1.96496,1.96501,3995715.0
2008-02-18 18:44:00,1.96492,1.96492,1.96463,1.96464,6059279.0
2008-02-18 18:45:00,1.96455,1.96478,1.9643,1.96444,14981643.0
2008-02-18 18:46:00,1.96454,1.96486,1.96454,1.96479,2288016.0
2008-02-18 18:47:00,1.96471,1.96498,1.96471,1.96498,1081890.0
2008-02-18 18:48:00,1.96508,1.96508,1.96489,1.96508,1113342.0
2008-02-18 18:49:00,1.965,1.96528,1.965,1.96515,890613.0
2008-02-18 18:50:00,1.96515,1.96515,1.96486,1.96506,18354024.0
2008-02-18 18:51:00,1.96498,1.96504,1.96466,1.96474,6644433.0
2008-02-18 18:52:00,1.9647,1.9647,1.96451,1.96451,10503593.0
2008-02-18 18:53:00,1.96428,1.96432,1.96419,1.96423,1712067.0
2008-02-18 18:54:00,1.96408,1.96427,1.96408,1.96422,991952.0
2008-02-18 18:55:00,1.96422,1.96424,1.96401,1.96401,7700855.0
2008-02-18 18:56:00,1.96387,1.96391,1.96387,1.9639,3099272.0
2008-02-18 18:57:00,1.96398,1.96404,1.96392,1.96392,1546455.0
2008-02-18 18:58:00,1.96395,1.96395,1.96366,1.96381,3118803.0
2008-02-18 18:59:00,1.96394,1.96419,1.96394,1.96407,4970934.0
2008-02-18 19:00:00,1.96418,1.96418,1.96384,1.9639,9425447.0
2008-02-18 19:01:00,1.96393,1.964,1.96388,1.96394,935552.0
2008-02-18 19:02:00,1.96392,1.96392,1.96376,1.96376,9083041.0
2008-02-18 19:03:00,1.96369,1.96369,1.96337,1.9635,3095645.0
2008-02-18 19:04:00,1.96349,1.96349,1.96303,1.96326,4506614.0
2008-02-18 19:05:00,1.9632,1.96323,1.96303,1.9631,24325776.0
2008-02-18 19:06:00,1.96305,1.96305,1.96276,1.96282,15051269.0
2008-02-18 19:07:00,1.96293,1.96317,1.96293,1.96309,7012673.0
2008-02-18 19:08:00,1.96328,1.96328,1.963,1.96317,5677201.0
2008-02-18 19:09:00,1.96311,1.96311,1.96297,1.96301,1511532.0
2008-02-18 19:10:00,1.96284,1.96303,1.96284,1.96297,6700811.0
2008-02-18 19:11:00,1.96296,1.96302,1.96291,1.96302,1568975.0
2008-02-18 19:12:00,1.96305,1.96314,1.96305,1.9631,7261210.0
2008-02-18 19:13:00,1.96306,1.96315,1.96296,1.96296,4881132.0
2008-02-18 19:14:00,1.96305,1.96313,1.96296,1.96296,23789702.0
2008-02-18 19:15:00,1.96293,1.96301,1.96259,1.96259,10767395.0
2008-02-18 19:16:00,1.96247,1.96316,1.96247,1.96315,5686792.0
2008-02-18 19:17:00,1.96301,1.96301,1.96267,1.96291,5952933.0
2008-02-18 19:18:00,1.96311,1.9633,1.96311,1.9633,13835530.0
2008-02-18 19:19:00,1.96326,1.96326,1.96299,1.9631,5573315.0
2008-02-18 19:20:00,1.96321,1.9637,1.96321,1.9637,678196.0
2008-02-18 19:21:00,1.96379,1.96394,1.96373,1.96394,2768370.0
2008-02-18 19:22:00,1.96399,1.96417,1.96399,1.96417,7569767.0
2008-02-18 19:23:00,1.96409,1.96409,1.96384,1.96384,3854952.0
2008-02-18 19:24:00,1.9638,1.9638,1.96365,1.96372,3950791.0
2008-02-18 19:25:00,1.96381,1.96396,1.96372,1.96396,2156315.0
2008-02-18 19:26:00,1.96391,1.96418,1.96391,1.96416,1584780.0
2008-02-18 19:27:00,1.96421,1.96427,1.96418,1.96422,4529088.0
2008-02-18 19:28:00,1.96424,1.96433,1.96423,1.96425,20345480.0
2008-02-18 19:29:00,1.96407,1.96408,1.96386,1.96386,20640479.0
2008-02-18 19:30:00,1.96371,1.96371,1.96285,1.96285,10301594.0
2008-02-18 19:31:00,1.9628,1.9628,1.96256,1.96256,3190122.0
2008-02-18 19:32:00,1.96247,1.96258,1.96219,1.96258,26015537.0
2008-02-18 19:33:00,1.96258,1.96279,1.96258,1.96274,3569830.0
2008-02-18 19:34:00,1.96275,1.96295,1.96268,1.96295,1718642.0
2008-02-18 19:35:00,1.96298,1.96308,1.96293,1.96305,7802601.0
2008-02-18 19:36:00,1.96296,1.96296,1.96274,1.96285,13941552.0
2008-02-18 19:37:00,1.96285,1.96314,1.96285,1.96305,4738579.0
2008-02-18 19:38:00,1.96338,1.96347,1.96338,1.96338,18410621.0
2008-02-18 19:39:00,1.96331,1.96331,1.96279,1.96279,2436131.0
2008-02-18 19:40:00,1.96277,1.96285,1.96259,1.96274,10161500.0
2008-02-18 19:41:00,1.96257,1.96257,1.9622,1.96252,7631994.0
2008-02-18 19:42:00,1.9626,1.96269,1.96256,1.96256,12411951.0
2008-02-18 19:43:00,1.96248,1.9626,1.96226,1.9626,14772132.0
2008-02-18 19:44:00,1.96271,1.96305,1.96271,1.96305,7585400.0
2008-02-18 19:45:00,1.96307,1.96321,1.96307,1.96321,6904400.0
2008-02-18 19:46:00,1.96316,1.96323,1.96313,1.96313,2033819.0
2008-02-18 19:47:00,1.96322,1.96327,1.96296,1.96327,21610316.0
2008-02-18 19:48:00,1.96332,1.96343,1.96193,1.96329,5291720.0
2008-02-18 19:49:00,1.96319,1.96319,1.96308,1.96308,4196170.0
2008-02-18 19:50:00,1.96287,1.96287,1.96271,1.96277,2281997.0
2008-02-18 19:51:00,1.96286,1.96286,1.96278,1.9628,4647825.0
2008-02-18 19:52:00,1.96291,1.96291,1.96235,1.96235,16384519.0
2008-02-18 19:53:00,1.96239,1.96252,1.96239,1.9625,2832010.0
2008-02-18 19:54:00,1.96268,1.96283,1.96268,1.96271,4901574.0
2008-02-18 19:55:00,1.96255,1.96268,1.96236,1.96268,11558325.0
2008-02-18 19:56:00,1.96267,1.96276,1.96257,1.96264,2512929.0
2008-02-18 19:57:00,1.96272,1.96274,1.96264,1.96264,5090570.0
2008-02-18 19:58:00,1.96249,1.96278,1.96249,1.96277,3587198.0
2008-02-18 19:59:00,1.96286,1.96355,1.96286,1.96355,7968126.0
2008-02-18 20:00:00,1.96351,1.96351,1.9631,1.9632,11096985.0
2008-02-18 20:01:00,1.96329,1.96329,1.96309,1.96309,2606791.0
2008-02-18 20:02:00,1.96319,1.9634,1.96318,1.96336,5302395.0
2008-02-18 20:03:00,1.96348,1.96348,1.96307,1.96314,8337607.0
2008-02-18 20:04:00,1.96322,1.96328,1.963,1.9631,7106273.0
2008-02-18 20:05:00,1.96309,1.96309,1.96263,1.96263,12268441.0
2008-02-18 20:06:00,1.96287,1.96313,1.96287,1.96289,6481239.0
2008-02-18 20:07:00,1.96287,1.96303,1.96281,1.96299,8781302.0
2008-02-18 20:08:00,1.96289,1.96289,1.96245,1.9625,11389997.0
2008-02-18 20:09:00,1.96248,1.9625,1.96238,1.96238,4302170.0
2008-02-18 20:10:00,1.96237,1.96237,1.96188,1.96188,14374553.0
2008-02-18 20:11:00,1.96183,1.96196,1.96175,1.96196,31413058.0
2008-02-18 20:12:00,1.96216,1.96224,1.96207,1.96209,16192245.0
2008-02-18 20:13:00,1.96214,1.96214,1.96202,1.96202,4113914.0
2008-02-18 20:14:00,1.96203,1.96223,1.96194,1.96223,5660435.0
2008-02-18 20:15:00,1.96228,1.96228,1.96212,1.96218,7984510.0
2008-02-18 20:16:00,1.96219,1.96221,1.96193,1.96193,5567126.0
2008-02-18 20:17:00,1.96177,1.96217,1.96177,1.962,1323310.0
2008-02-18 20:18:00,1.96212,1.96227,1.96212,1.96219,12139188.0
2008-02-18 20:19:00,1.96208,1.96208,1.96172,1.96172,2475405.0
2008-02-18 20:20:00,1.96174,1.96205,1.96174,1.96205,3333497.0
2008-02-18 20:21:00,1.96212,1.96215,1.96206,1.96206,5136353.0
2008-02-18 20:22:00,1.96209,1.96213,1.96191,1.96191,7331648.0
2008-02-18 20:23:00,1.96204,1.9622,1.96157,1.96157,22107177.0
2008-02-18 20:24:00,1.96171,1.96198,1.96171,1.96182,4346761.0
2008-02-18 20:25:00,1.96187,1.96193,1.96173,1.96193,756697.0
2008-02-18 20:26:00,1.96202,1.96214,1.96199,1.96207,361113.0
2008-02-18 20:27:00,1.96198,1.96208,1.96195,1.96208,12311956.0
2008-02-18 20:28:00,1.96215,1.96225,1.96213,1.96224,5742736.0
2008-02-18 20:29:00,1.96215,1.96221,1.96192,1.96206,2399314.0
2008-02-18 20:30:00,1.9621,1.96229,1.9621,1.96216,3513250.0
2008-02-18 20:31:00,1.96225,1.96227,1.96075,1.96218,1817425.0
2008-02-18 20:32:00,1.96233,1.9624,1.96225,1.96235,9242804.0
2008-02-18 20:33:00,1.96231,1.96283,1.96231,1.96283,2915686.0
2008-02-18 20:34:00,1.96276,1.96325,1.96276,1.96304,7814740.0
2008-02-18 20:35:00,1.96271,1.96286,1.96271,1.96286,6190577.0
2008-02-18 20:36:00,1.96286,1.96286,1.9624,1.96266,19361673.0
2008-02-18 20:37:00,1.96294,1.96296,1.96275,1.96293,3633214.0
2008-02-18 20:38:00,1.9631,1.96312,1.96281,1.96281,8420299.0
2008-02-18 20:39:00,1.9629,1.963,1.9629,1.96296,9478947.0
2008-02-18 20:40:00,1.96301,1.96307,1.96271,1.96274,2698015.0
2008-02-18 20:41:00,1.96279,1.96315,1.96251,1.96287,46608660.0
2008-02-18 20:42:00,1.96301,1.96329,1.96297,1.96329,3358745.0
2008-02-18 20:43:00,1.96337,1.96339,1.96321,1.96338,6530579.0
2008-02-18 20:44:00,1.96349,1.96377,1.96345,1.9637,11317845.0
2008-02-18 20:45:00,1.96376,1.9638,1.96367,1.96376,7553335.0
2008-02-18 20:46:00,1.96366,1.96375,1.96358,1.96358,5336660.0
2008-02-18 20:47:00,1.96353,1.96353,1.96332,1.96351,1888322.0
2008-02-18 20:48:00,1.96341,1.96362,1.96341,1.96354,8420892.0
2008-02-18 20:49:00,1.96366,1.96366,1.96354,1.96364,12765670.0
2008-02-18 20:50:00,1.96374,1.96382,1.96368,1.96368,7135495.0
2008-02-18 20:51:00,1.96353,1.96353,1.96318,1.96318,8719831.0
2008-02-18 20:52:00,1.96328,1.9633,1.96323,1.96323,4250872.0
2008-02-18 20:53:00,1.96311,1.96333,1.96311,1.96333,1623173.0
2008-02-18 20:54:00,1.96335,1.9634,1.96334,1.96334,5980580.0
2008-02-18 20:56:00,1.96328,1.96335,1.96322,1.96335,2190140.0
2008-02-18 20:57:00,1.9634,1.96343,1.96332,1.96343,7982449.0
2008-02-18 20:58:00,1.9635,1.96355,1.96335,1.96349,9162460.0
2008-02-18 20:59:00,1.96335,1.96351,1.96327,1.96327,5810948.0
2008-02-18 21:00:00,1.96332,1.96361,1.96331,1.96361,2676455.0
2008-02-18 21:01:00,1.9637,1.96374,1.96342,1.96342,3672709.0
2008-02-18 21:02:00,1.96339,1.96364,1.96317,1.96347,26462395.0
2008-02-18 21:03:00,1.96357,1.96364,1.96353,1.96353,7290181.0
2008-02-18 21:04:00,1.96352,1.96363,1.96352,1.96357,9924567.0
2008-02-18 21:05:00,1.9635,1.9635,1.96321,1.96344,3042566.0
2008-02-18 21:06:00,1.96365,1.96381,1.96365,1.96381,6844090.0
2008-02-18 21:07:00,1.96391,1.96415,1.96391,1.96415,11320007.0
2008-02-18 21:08:00,1.96415,1.96415,1.96403,1.96409,2528129.0
2008-02-18 21:09:00,1.96398,1.96409,1.96389,1.96389,15536040.0
2008-02-18 21:10:00,1.96396,1.96401,1.96384,1.96401,4197240.0
2008-02-18 21:11:00,1.964,1.964,1.9639,1.964,4554555.0
2008-02-18 21:12:00,1.96411,1.96411,1.9636,1.96373,5974752.0
2008-02-18 21:13:00,1.96386,1.96398,1.96386,1.96397,33469705.0
2008-02-18 21:14:00,1.9639,1.96394,1.96372,1.96372,3724642.0
2008-02-18 21:15:00,1.9638,1.96394,1.9637,1.9637,2976502.0
2008-02-18 21:16:00,1.96389,1.96398,1.96371,1.96388,1889374.0
2008-02-18 21:17:00,1.9638,1.96391,1.96369,1.96369,7890276.0
2008-02-18 21:18:00,1.96384,1.9639,1.96383,1.9639,3923411.0
2008-02-18 21:19:00,1.96393,1.96404,1.96386,1.964,5785731.0
2008-02-18 21:20:00,1.96404,1.96404,1.9639,1.96397,9422709.0
2008-02-18 21:21:00,1.96386,1.96393,1.96366,1.96393,4286191.0
2008-02-18 21:22:00,1.96396,1.96396,1.96383,1.96383,2500436.0
2008-02-18 21:23:00,1.96392,1.964,1.96382,1.96391,2684532.0
2008-02-18 21:24:00,1.9638,1.96391,1.96341,1.96381,43339988.0
2008-02-18 21:25:00,1.96383,1.96387,1.96375,1.96386,2530109.0
2008-02-18 21:26:00,1.96386,1.96386,1.96355,1.96355,3514861.0
2008-02-18 21:27:00,1.96357,1.9638,1.96349,1.9638,1553610.0
2008-02-18 21:28:00,1.96371,1.96371,1.9635,1.96356,6608620.0
2008-02-18 21:29:00,1.96361,1.96369,1.96361,1.96369,7801646.0
2008-02-18 21:30:00,1.96377,1.96385,1.96377,1.96384,13323807.0
2008-02-18 21:31:00,1.96384,1.96387,1.96376,1.96387,3069119.0
2008-02-18 21:32:00,1.96389,1.96389,1.9637,1.96371,15853561.0
2008-02-18 21:33:00,1.96353,1.96375,1.96353,1.96375,7999367.0
2008-02-18 21:34:00,1.96381,1.96392,1.96344,1.96392,15106655.0
2008-02-18 21:36:00,1.96393,1.96411,1.96375,1.96387,3642648.0
2008-02-18 21:37:00,1.96386,1.96403,1.96383,1.96403,1158174.0
2008-02-18 21:38:00,1.96387,1.96395,1.96387,1.96392,8727330.0
2008-02-18 21:39:00,1.96392,1.96402,1.96381,1.96387,3576313.0
2008-02-18 21:40:00,1.96398,1.96411,1.96393,1.96399,1730568.0
2008-02-18 21:41:00,1.96388,1.96406,1.96388,1.96406,1869252.0
2008-02-18 21:42:00,1.96395,1.96395,1.96357,1.96357,1943122.0
2008-02-18 21:43:00,1.96341,1.96344,1.96327,1.96344,5997143.0
2008-02-18 21:44:00,1.96355,1.96355,1.96341,1.9635,3510743.0
2008-02-18 21:45:00,1.96349,1.96354,1.96344,1.96352,8720307.0
2008-02-18 21:46:00,1.96353,1.96361,1.96344,1.9636,4669987.0
2008-02-18 21:47:00,1.96355,1.96355,1.96331,1.96347,4973471.0
2008-02-18 21:48:00,1.96352,1.96358,1.96343,1.96355,5633019.0
2008-02-18 21:50:00,1.96366,1.96366,1.96355,1.96355,1704684.0
2008-02-18 21:51:00,1.96354,1.96358,1.9635,1.96351,15118920.0
2008-02-18 21:52:00,1.9635,1.96366,1.96338,1.9634,7446133.0
2008-02-18 21:53:00,1.96335,1.96354,1.96305,1.96354,5765307.0
2008-02-18 21:54:00,1.96362,1.96362,1.96343,1.96343,10465096.0
2008-02-18 21:55:00,1.96332,1.96343,1.96308,1.96325,2700442.0
2008-02-18 21:56:00,1.96342,1.96344,1.96323,1.96328,9376589.0
2008-02-18 21:57:00,1.96333,1.96333,1.96312,1.96314,4738473.0
2008-02-18 21:58:00,1.96318,1.96338,1.96318,1.96326,3448699.0
2008-02-18 21:59:00,1.96321,1.96321,1.96315,1.96316,3772671.0
2008-02-18 22:00:00,1.96317,1.96332,1.96312,1.96312,2836520.0
2008-02-18 22:01:00,1.96324,1.96344,1.96324,1.96336,11155327.0
2008-02-18 22:02:00,1.96335,1.96338,1.96325,1.96325,3039150.0
2008-02-18 22:03:00,1.96347,1.96433,1.9634,1.96433,18436628.0
2008-02-18 22:04:00,1.96437,1.96437,1.964,1.964,4970897.0
2008-02-18 22:05:00,1.96394,1.96412,1.96372,1.96412,12290681.0
2008-02-18 22:06:00,1.96427,1.96432,1.96408,1.96408,10584873.0
2008-02-18 22:08:00,1.96427,1.9646,1.96427,1.96438,5785359.0
2008-02-18 22:09:00,1.96424,1.96424,1.96399,1.96407,19929459.0
2008-02-18 22:10:00,1.96407,1.9641,1.96401,1.96408,5230081.0
2008-02-18 22:11:00,1.96404,1.96428,1.96404,1.96428,6113128.0
2008-02-18 22:12:00,1.96425,1.96425,1.96402,1.96403,3941731.0
2008-02-18 22:13:00,1.96394,1.96394,1.96376,1.96382,2151443.0
2008-02-18 22:14:00,1.96403,1.96408,1.96393,1.96397,12189982.0
2008-02-18 22:15:00,1.96408,1.9642,1.96404,1.9642,1526928.0
2008-02-18 22:16:00,1.96424,1.96433,1.96414,1.96429,22566398.0
2008-02-18 22:17:00,1.96425,1.96425,1.96406,1.96412,6016907.0
2008-02-18 22:18:00,1.96414,1.96414,1.96404,1.96404,6881243.0
2008-02-18 22:19:00,1.96403,1.96418,1.96401,1.96418,17274410.0
2008-02-18 22:20:00,1.96423,1.96423,1.96402,1.96423,1281856.0
2008-02-18 22:21:00,1.96425,1.96451,1.96423,1.96451,2680274.0
2008-02-18 22:22:00,1.96461,1.96461,1.96437,1.96445,9325711.0
2008-02-18 22:23:00,1.96452,1.96488,1.9642,1.96477,6521456.0
2008-02-18 22:24:00,1.96483,1.9651,1.96483,1.9651,9456655.0
2008-02-18 22:25:00,1.96508,1.96511,1.96497,1.96511,5415291.0
2008-02-18 22:26:00,1.96517,1.9652,1.96509,1.96509,1357612.0
2008-02-18 22:27:00,1.9649,1.96504,1.96471,1.96504,4544304.0
2008-02-18 22:28:00,1.96513,1.96519,1.96504,1.96511,3579873.0
2008-02-18 22:29:00,1.96499,1.96499,1.96465,1.96467,10036550.0
2008-02-18 22:30:00,1.9648,1.96502,1.9648,1.96493,6454116.0
2008-02-18 22:31:00,1.96511,1.96519,1.96504,1.96514,1790455.0
2008-02-18 22:32:00,1.96515,1.96532,1.96487,1.96508,24783883.0
2008-02-18 22:33:00,1.96511,1.96518,1.96492,1.96518,25633829.0
2008-02-18 22:34:00,1.9653,1.96543,1.96524,1.96534,5782624.0
2008-02-18 22:35:00,1.96522,1.96539,1.9652,1.96539,20264273.0
2008-02-18 22:36:00,1.96535,1.96576,1.96535,1.96576,6840576.0
2008-02-18 22:37:00,1.96577,1.96593,1.9657,1.96589,18123390.0
2008-02-18 22:38:00,1.96586,1.96586,1.96555,1.96573,1723565.0
2008-02-18 22:39:00,1.96571,1.96573,1.96564,1.96564,3617620.0
2008-02-18 22:40:00,1.96587,1.96587,1.9658,1.96581,14833148.0
2008-02-18 22:41:00,1.96596,1.96602,1.96587,1.96599,9242830.0
2008-02-18 22:42:00,1.96594,1.96599,1.96594,1.96595,6297098.0
2008-02-18 22:43:00,1.96574,1.96594,1.96574,1.96594,9946986.0
2008-02-18 22:44:00,1.96592,1.96596,1.96578,1.96596,1147475.0
2008-02-18 22:45:00,1.96601,1.96603,1.96585,1.96603,2487131.0
2008-02-18 22:46:00,1.96597,1.96604,1.96591,1.96591,4211107.0
2008-02-18 22:47:00,1.96588,1.96602,1.96563,1.96588,11910242.0
2008-02-18 22:48:00,1.96603,1.96613,1.96592,1.96592,371881.0
2008-02-18 22:49:00,1.96582,1.96582,1.96536,1.96581,7571841.0
2008-02-18 22:50:00,1.96574,1.96587,1.9656,1.96568,29175687.0
2008-02-18 22:51:00,1.96578,1.96582,1.96561,1.96577,18158733.0
2008-02-18 22:52:00,1.96578,1.96584,1.96561,1.96584,7355660.0
2008-02-18 22:53:00,1.96587,1.96617,1.96587,1.96617,7041330.0
2008-02-18 22:54:00,1.96616,1.96616,1.96586,1.96598,6307196.0
2008-02-18 22:55:00,1.9659,1.9659,1.96557,1.96557,1049280.0
2008-02-18 22:56:00,1.96561,1.96569,1.9654,1.96569,11843068.0
2008-02-18 22:57:00,1.96566,1.96584,1.96557,1.96584,2057448.0
2008-02-18 22:58:00,1.9659,1.96616,1.96586,1.96616,9147402.0
2008-02-18 22:59:00,1.9662,1.96624,1.96572,1.96624,9113810.0
2008-02-18 23:00:00,1.96634,1.96668,1.96634,1.96668,10108221.0
2008-02-18 23:01:00,1.96664,1.96698,1.96547,1.96696,12159186.0
2008-02-18 23:02:00,1.96704,1.96716,1.967,1.96714,3192026.0
2008-02-18 23:03:00,1.96722,1.96734,1.96714,1.96714,1706718.0
2008-02-18 23:04:00,1.96728,1.96743,1.96726,1.96731,1114599.0
2008-02-18 23:05:00,1.96746,1.9676,1.96738,1.9676,2942860.0
2008-02-18 23:06:00,1.96763,1.96767,1.96751,1.96757,4482301.0
2008-02-18 23:07:00,1.96748,1.96753,1.96741,1.96745,7426485.0
2008-02-18 23:08:00,1.96739,1.96747,1.96733,1.96744,13399260.0
2008-02-18 23:09:00,1.96732,1.96756,1.96732,1.96738,4203479.0
2008-02-18 23:10:00,1.96727,1.96727,1.96696,1.96724,9461531.0
2008-02-18 23:11:00,1.96712,1.96721,1.96703,1.96703,1647216.0
2008-02-18 23:12:00,1.96701,1.96701,1.96679,1.96686,17056717.0
2008-02-18 23:13:00,1.96676,1.96677,1.96669,1.96677,15951645.0
2008-02-18 23:14:00,1.96698,1.96699,1.96673,1.96674,13459520.0
2008-02-18 23:15:00,1.96674,1.96691,1.96666,1.96666,13582477.0
2008-02-18 23:16:00,1.96685,1.96689,1.96682,1.96689,3571303.0
2008-02-18 23:17:00,1.96685,1.96685,1.96673,1.96673,1979384.0
2008-02-18 23:18:00,1.96678,1.96688,1.96663,1.96672,10320835.0
2008-02-18 23:19:00,1.96681,1.96688,1.96674,1.96684,13271198.0
2008-02-18 23:20:00,1.96669,1.96674,1.96657,1.96657,9739625.0
2008-02-18 23:21:00,1.96648,1.96648,1.9663,1.9663,9186998.0
2008-02-18 23:22:00,1.9664,1.9664,1.96605,1.96605,4932916.0
2008-02-18 23:23:00,1.96594,1.9661,1.96577,1.9661,3435282.0
2008-02-18 23:24:00,1.96618,1.96618,1.96597,1.96611,12153643.0
2008-02-18 23:25:00,1.96616,1.96632,1.96615,1.96615,19686802.0
2008-02-18 23:26:00,1.96616,1.9662,1.96612,1.9662,17445207.0
2008-02-18 23:27:00,1.9663,1.96664,1.96623,1.96664,6630881.0
2008-02-18 23:28:00,1.96675,1.96705,1.96675,1.96698,6281695.0
2008-02-18 23:29:00,1.96704,1.9671,1.96702,1.9671,13070020.0
2008-02-18 23:30:00,1.96717,1.96733,1.96706,1.96733,10010101.0
2008-02-18 23:31:00,1.96758,1.96758,1.96744,1.96748,2098288.0
2008-02-18 23:32:00,1.96745,1.96751,1.96734,1.96747,25149685.0
2008-02-18 23:33:00,1.96746,1.96746,1.96723,1.96739,7231807.0
2008-02-18 23:34:00,1.96728,1.9677,1.96728,1.9677,4259609.0
2008-02-18 23:35:00,1.96764,1.96764,1.96709,1.96709,3265810.0
2008-02-18 23:36:00,1.96706,1.96706,1.96695,1.96696,1911605.0
2008-02-18 23:37:00,1.96694,1.96694,1.96686,1.9669,5636114.0
2008-02-18 23:38:00,1.96699,1.9673,1.96699,1.96712,3533184.0
2008-02-18 23:39:00,1.96703,1.96703,1.96631,1.96653,12565232.0
2008-02-18 23:40:00,1.96654,1.96654,1.96633,1.96634,2864772.0
2008-02-18 23:41:00,1.96634,1.96658,1.96629,1.96658,21981772.0
2008-02-18 23:42:00,1.9667,1.9667,1.9663,1.96644,697979.0
2008-02-18 23:43:00,1.96656,1.96671,1.96656,1.96671,1389707.0
2008-02-18 23:44:00,1.96638,1.96658,1.96638,1.96653,3634539.0
2008-02-18 23:45:00,1.96651,1.96666,1.96643,1.96666,5322289.0
2008-02-18 23:46:00,1.96671,1.96688,1.96671,1.9668,15008394.0
2008-02-18 23:47:00,1.96675,1.96684,1.96665,1.96684,9671635.0
2008-02-18 23:48:00,1.96697,1.96702,1.96686,1.96687,7699145.0
2008-02-18 23:49:00,1.9668,1.96689,1.96656,1.96689,10086741.0
2008-02-18 23:50:00,1.96692,1.96719,1.96692,1.96719,2635438.0
2008-02-18 23:51:00,1.96725,1.96754,1.96725,1.96754,5974533.0
2008-02-18 23:52:00,1.96755,1.96788,1.96743,1.96779,3795527.0
2008-02-18 23:53:00,1.96769,1.96782,1.96758,1.96758,2626090.0
2008-02-18 23:54:00,1.96763,1.96763,1.9674,1.9674,5450356.0
2008-02-18 23:55:00,1.96739,1.96739,1.96712,1.96721,884705.0
2008-02-18 23:56:00,1.96717,1.96717,1.96663,1.96673,15556020.0
2008-02-18 23:57:00,1.96662,1.96672,1.96656,1.96672,13276269.0
2008-02-18 23:58:00,1.96672,1.96672,1.9665,1.96654,3443554.0
2008-02-18 23:59:00,1.96652,1.96652,1.96645,1.96646,4069822.0
2008-02-19 00:00:00,1.96629,1.96632,1.9661,1.9661,16844625.0
2008-02-19 00:01:00,1.9662,1.96633,1.96613,1.96633,7108410.0
2008-02-19 00:02:00,1.96626,1.96634,1.96612,1.96634,9157723.0
2008-02-19 00:03:00,1.96656,1.96669,1.96641,1.96658,3304087.0
2008-02-19 00:04:00,1.96637,1.96637,1.96614,1.96625,2027563.0
2008-02-19 00:05:00,1.96635,1.96635,1.96613,1.96626,16939694.0
2008-02-19 00:06:00,1.96634,1.96685,1.96634,1.96685,3244874.0
2008-02-19 00:07:00,1.96685,1.96685,1.96674,1.96683,5920261.0
2008-02-19 00:08:00,1.96683,1.96683,1.96664,1.96679,8107130.0
2008-02-19 00:09:00,1.96677,1.96711,1.96677,1.96704,5215196.0
2008-02-19 00:10:00,1.96686,1.96706,1.96677,1.96706,13599434.0
2008-02-19 00:11:00,1.96713,1.96789,1.96713,1.96789,8453510.0
2008-02-19 00:12:00,1.96798,1.96825,1.96798,1.96822,1975662.0
2008-02-19 00:13:00,1.96817,1.96821,1.96813,1.96813,3193540.0
2008-02-19 00:14:00,1.96809,1.96809,1.96769,1.96769,5622232.0
2008-02-19 00:15:00,1.96777,1.96777,1.96754,1.96754,13259099.0
2008-02-19 00:16:00,1.96735,1.96752,1.96729,1.96752,10051606.0
2008-02-19 00:17:00,1.96742,1.96742,1.96691,1.9674,5032324.0
2008-02-19 00:18:00,1.96759,1.96778,1.96749,1.96749,5584101.0
2008-02-19 00:20:00,1.96749,1.96754,1.96722,1.96722,10762644.0
2008-02-19 00:21:00,1.96718,1.96723,1.96706,1.96707,7112966.0
2008-02-19 00:22:00,1.96724,1.96733,1.96724,1.96733,1128579.0
2008-02-19 00:23:00,1.96727,1.96733,1.96714,1.96727,5008885.0
2008-02-19 00:24:00,1.96726,1.96736,1.96726,1.96734,20524480.0
2008-02-19 00:25:00,1.96739,1.96739,1.96715,1.96726,27139790.0
2008-02-19 00:26:00,1.96729,1.96756,1.96729,1.96748,4971251.0
2008-02-19 00:27:00,1.96741,1.96746,1.96738,1.96739,3808782.0
2008-02-19 00:28:00,1.96737,1.96737,1.96686,1.96686,6796658.0
2008-02-19 00:29:00,1.96688,1.96701,1.96676,1.96701,4655731.0
2008-02-19 00:30:00,1.96664,1.96717,1.96664,1.96706,15003995.0
2008-02-19 00:31:00,1.96705,1.96705,1.96692,1.96692,7461092.0
2008-02-19 00:32:00,1.96689,1.96689,1.96666,1.9668,1967935.0
2008-02-19 00:33:00,1.96675,1.96679,1.96671,1.96671,3643356.0
2008-02-19 00:34:00,1.96688,1.96695,1.96652,1.96652,29499330.0
2008-02-19 00:35:00,1.96718,1.96733,1.96718,1.96721,9161216.0
2008-02-19 00:36:00,1.96701,1.96701,1.96664,1.96664,3566251.0
2008-02-19 00:37:00,1.9667,1.96703,1.9667,1.96703,2833926.0
2008-02-19 00:38:00,1.96702,1.9673,1.96702,1.96724,15084361.0
2008-02-19 00:39:00,1.96703,1.96733,1.96703,1.96728,2359645.0
2008-02-19 00:40:00,1.96729,1.96733,1.96727,1.96727,2374369.0
2008-02-19 00:41:00,1.96711,1.96737,1.96709,1.96737,21983518.0
2008-02-19 00:42:00,1.96731,1.96748,1.96728,1.96728,17686450.0
2008-02-19 00:43:00,1.96704,1.96733,1.96704,1.96728,9348994.0
2008-02-19 00:44:00,1.96721,1.96721,1.96677,1.96677,8998742.0
2008-02-19 00:45:00,1.9667,1.96688,1.9667,1.96688,3263843.0
2008-02-19 00:46:00,1.96684,1.96684,1.96657,1.96657,17545095.0
2008-02-19 00:47:00,1.96663,1.96672,1.96645,1.96672,3433172.0
2008-02-19 00:48:00,1.96667,1.96688,1.96664,1.96688,4613270.0
2008-02-19 00:49:00,1.96691,1.96719,1.96691,1.96713,12669409.0
2008-02-19 00:50:00,1.96718,1.96718,1.96698,1.96698,4061755.0
2008-02-19 00:51:00,1.96687,1.96687,1.96648,1.96648,7583535.0
2008-02-19 00:52:00,1.96654,1.96678,1.96654,1.96663,2487631.0
2008-02-19 00:53:00,1.96664,1.9668,1.96643,1.96665,6670959.0
2008-02-19 00:54:00,1.96653,1.96655,1.96614,1.96655,10730636.0
2008-02-19 00:55:00,1.96644,1.96644,1.96615,1.96629,13255855.0
2008-02-19 00:56:00,1.9662,1.96626,1.96557,1.96557,4190838.0
2008-02-19 00:57:00,1.96598,1.96598,1.96537,1.96537,13339300.0
2008-02-19 00:58:00,1.96556,1.96557,1.96554,1.96554,9005916.0
2008-02-19 00:59:00,1.96538,1.96577,1.96538,1.96546,5653706.0
2008-02-19 01:00:00,1.96538,1.96549,1.96504,1.96504,7127945.0
2008-02-19 01:01:00,1.96491,1.96491,1.96456,1.96458,2721274.0
2008-02-19 01:02:00,1.96447,1.96457,1.9644,1.9644,4907895.0
2008-02-19 01:03:00,1.96447,1.96447,1.96437,1.96438,4071859.0
2008-02-19 01:04:00,1.96444,1.96462,1.96444,1.96462,4134959.0
2008-02-19 01:05:00,1.96464,1.96485,1.96464,1.96464,5202526.0
2008-02-19 01:06:00,1.96459,1.96464,1.96419,1.96441,9858952.0
2008-02-19 01:07:00,1.96435,1.96435,1.96406,1.96407,5417389.0
2008-02-19 01:08:00,1.96399,1.96399,1.96366,1.9639,6150232.0
2008-02-19 01:09:00,1.96393,1.96393,1.96333,1.96333,11692907.0
2008-02-19 01:10:00,1.96334,1.96338,1.9632,1.96335,1956846.0
2008-02-19 01:11:00,1.96335,1.96339,1.96327,1.96327,8526927.0
2008-02-19 01:12:00,1.96328,1.96347,1.96323,1.96341,4118364.0
2008-02-19 01:13:00,1.96344,1.9636,1.96344,1.9636,8490687.0
2008-02-19 01:14:00,1.96358,1.96379,1.96358,1.96379,5330387.0
2008-02-19 01:15:00,1.96375,1.96375,1.96338,1.96338,7188609.0
2008-02-19 01:16:00,1.96312,1.96312,1.96283,1.96283,22901177.0
2008-02-19 01:17:00,1.96289,1.96289,1.96272,1.96272,4352076.0
2008-02-19 01:18:00,1.96277,1.96282,1.96266,1.96279,4895569.0
2008-02-19 01:19:00,1.96297,1.96304,1.96287,1.96297,3878052.0
2008-02-19 01:20:00,1.96286,1.96301,1.96286,1.96292,2745123.0
2008-02-19 01:21:00,1.96305,1.96311,1.96292,1.96311,7370778.0
2008-02-19 01:22:00,1.9631,1.96335,1.9631,1.96335,10052528.0
2008-02-19 01:23:00,1.96334,1.96345,1.96334,1.96341,6632566.0
2008-02-19 01:24:00,1.9633,1.96391,1.9633,1.96391,2715209.0
2008-02-19 01:25:00,1.96395,1.96401,1.96381,1.96393,12581180.0
2008-02-19 01:26:00,1.96396,1.96399,1.96396,1.96399,3334993.0
2008-02-19 01:27:00,1.96397,1.96397,1.96385,1.96386,7076492.0
2008-02-19 01:28:00,1.96376,1.96393,1.9634,1.96385,14915161.0
2008-02-19 01:29:00,1.9637,1.9637,1.96345,1.96345,7427475.0
2008-02-19 01:30:00,1.9635,1.96362,1.96345,1.96362,6927386.0
2008-02-19 01:31:00,1.96357,1.96357,1.96337,1.96339,3497972.0
2008-02-19 01:32:00,1.96337,1.96342,1.96312,1.96325,3098779.0
2008-02-19 01:33:00,1.96307,1.96333,1.96273,1.96273,10435772.0
2008-02-19 01:34:00,1.96303,1.96324,1.96303,1.96324,4000733.0
2008-02-19 01:35:00,1.96322,1.96322,1.96308,1.96318,2919173.0
2008-02-19 01:36:00,1.96324,1.96324,1.9627,1.96277,7293085.0
2008-02-19 01:37:00,1.96298,1.96316,1.96298,1.96314,13640926.0
2008-02-19 01:38:00,1.96316,1.96316,1.96146,1.9626,6705262.0
2008-02-19 01:39:00,1.96249,1.9629,1.96249,1.9629,8122422.0
2008-02-19 01:40:00,1.96294,1.96314,1.96293,1.96314,11586333.0
2008-02-19 01:41:00,1.96317,1.96344,1.96317,1.96341,4433301.0
2008-02-19 01:42:00,1.96329,1.96347,1.96329,1.96347,31279044.0
2008-02-19 01:43:00,1.96348,1.96348,1.96332,1.96332,8188168.0
2008-02-19 01:44:00,1.96343,1.96391,1.96343,1.96388,4278098.0
2008-02-19 01:45:00,1.9638,1.96405,1.9638,1.96389,10101616.0
2008-02-19 01:46:00,1.96399,1.96425,1.96399,1.96424,6192713.0
2008-02-19 01:47:00,1.96419,1.96423,1.96409,1.96414,12686566.0
2008-02-19 01:48:00,1.96422,1.96443,1.96409,1.96443,10302373.0
2008-02-19 01:49:00,1.96447,1.96455,1.96423,1.96436,4561495.0
2008-02-19 01:50:00,1.96442,1.96473,1.96442,1.96473,7769453.0
2008-02-19 01:51:00,1.96478,1.96493,1.96477,1.9649,14710021.0
2008-02-19 01:52:00,1.96502,1.96514,1.96478,1.96514,5178471.0
2008-02-19 01:53:00,1.9652,1.96577,1.9652,1.96577,9968332.0
2008-02-19 01:54:00,1.96597,1.96617,1.96597,1.9661,1380183.0
2008-02-19 01:55:00,1.96597,1.96614,1.96597,1.96608,8495094.0
2008-02-19 01:56:00,1.9661,1.9661,1.96582,1.96593,12635010.0
2008-02-19 01:57:00,1.96589,1.96589,1.96556,1.96566,10880508.0
2008-02-19 01:58:00,1.96551,1.96564,1.96534,1.96534,11838828.0
2008-02-19 01:59:00,1.96519,1.96519,1.96501,1.96506,4437500.0
2008-02-19 02:00:00,1.96468,1.96468,1.96437,1.96446,4888191.0
2008-02-19 02:01:00,1.96452,1.9648,1.96452,1.9648,10879275.0
2008-02-19 02:02:00,1.96504,1.96554,1.96504,1.96554,11783091.0
2008-02-19 02:03:00,1.96558,1.96558,1.96533,1.96557,12223093.0
2008-02-19 02:04:00,1.96548,1.96548,1.96496,1.96496,9406590.0
2008-02-19 02:05:00,1.96504,1.96516,1.9649,1.96516,1488388.0
2008-02-19 02:06:00,1.96509,1.96516,1.96505,1.96508,10644241.0
2008-02-19 02:07:00,1.9651,1.96514,1.96489,1.96514,5531373.0
2008-02-19 02:08:00,1.96509,1.96518,1.96502,1.9651,13659598.0
2008-02-19 02:09:00,1.96513,1.96515,1.965,1.965,7515433.0
2008-02-19 02:10:00,1.96497,1.96506,1.96484,1.96506,4465925.0
2008-02-19 02:11:00,1.96507,1.96517,1.96477,1.96517,9425777.0
2008-02-19 02:12:00,1.96512,1.96512,1.96492,1.96492,13707798.0
2008-02-19 02:13:00,1.96485,1.96485,1.96443,1.96443,6011175.0
2008-02-19 02:14:00,1.96433,1.96433,1.96385,1.96385,10028408.0
2008-02-19 02:15:00,1.96374,1.96375,1.96354,1.96365,4251317.0
2008-02-19 02:16:00,1.96356,1.96385,1.96356,1.96385,8495712.0
2008-02-19 02:17:00,1.96391,1.96412,1.96391,1.96396,30617700.0
2008-02-19 02:18:00,1.96403,1.96403,1.96382,1.96392,4564767.0
2008-02-19 02:19:00,1.96392,1.96392,1.96353,1.96353,12219294.0
2008-02-19 02:20:00,1.96342,1.96342,1.96325,1.96331,7517975.0
2008-02-19 02:21:00,1.96354,1.96372,1.96222,1.96372,7016073.0
2008-02-19 02:22:00,1.96363,1.96371,1.96361,1.96361,13770367.0
2008-02-19 02:23:00,1.96348,1.96352,1.96336,1.96336,7319433.0
2008-02-19 02:24:00,1.96325,1.96325,1.96295,1.96295,2848254.0
2008-02-19 02:25:00,1.96278,1.96278,1.9625,1.96258,4137693.0
2008-02-19 02:26:00,1.96242,1.96253,1.96222,1.96222,10231147.0
2008-02-19 02:27:00,1.96227,1.96227,1.96201,1.9621,3413128.0
2008-02-19 02:28:00,1.96207,1.96207,1.96174,1.96193,3568268.0
2008-02-19 02:29:00,1.96203,1.96212,1.96203,1.96209,7097732.0
2008-02-19 02:30:00,1.96198,1.96234,1.96198,1.96234,7792148.0
2008-02-19 02:31:00,1.96257,1.96268,1.96228,1.96257,14012741.0
2008-02-19 02:32:00,1.9628,1.96311,1.9628,1.96287,7714478.0
2008-02-19 02:33:00,1.9629,1.96304,1.9629,1.96304,3340337.0
2008-02-19 02:34:00,1.96309,1.96341,1.96309,1.96341,11647085.0
2008-02-19 02:35:00,1.96344,1.96363,1.96323,1.96323,2520619.0
2008-02-19 02:36:00,1.96348,1.96355,1.9634,1.9634,6250061.0
2008-02-19 02:37:00,1.96341,1.96341,1.96322,1.96322,10977973.0
2008-02-19 02:38:00,1.96329,1.96344,1.96315,1.96344,7023131.0
2008-02-19 02:39:00,1.96335,1.96353,1.96335,1.96335,2940364.0
2008-02-19 02:40:00,1.96346,1.96346,1.96313,1.96325,4069738.0
2008-02-19 02:41:00,1.9632,1.96358,1.9632,1.96358,5013898.0
2008-02-19 02:42:00,1.96372,1.96417,1.96372,1.96417,4521639.0
2008-02-19 02:43:00,1.96409,1.96416,1.96392,1.96392,22652005.0
2008-02-19 02:44:00,1.96391,1.96391,1.96376,1.96381,6652423.0
2008-02-19 02:45:00,1.9638,1.96383,1.96359,1.96362,4866153.0
2008-02-19 02:46:00,1.96364,1.96383,1.96364,1.96383,7815434.0
2008-02-19 02:47:00,1.96395,1.96421,1.96395,1.96421,4454210.0
2008-02-19 02:48:00,1.9642,1.96425,1.96401,1.96408,8700945.0
2008-02-19 02:49:00,1.96406,1.96408,1.96392,1.96403,1794779.0
2008-02-19 02:50:00,1.96384,1.96396,1.96352,1.96396,11048764.0
2008-02-19 02:51:00,1.96398,1.96421,1.96392,1.96421,5967042.0
2008-02-19 02:52:00,1.9642,1.9642,1.96395,1.96407,5510516.0
2008-02-19 02:53:00,1.96414,1.9646,1.96414,1.9646,7069669.0
2008-02-19 02:54:00,1.96477,1.96505,1.96477,1.96494,5763293.0
2008-02-19 02:55:00,1.96503,1.96523,1.96503,1.96523,4132067.0
2008-02-19 02:56:00,1.96526,1.96556,1.96526,1.96556,4334994.0
2008-02-19 02:57:00,1.96553,1.96567,1.96537,1.96537,5115586.0
2008-02-19 02:58:00,1.96544,1.96558,1.96536,1.96558,2586516.0
2008-02-19 02:59:00,1.96545,1.96545,1.96497,1.96497,6622640.0
2008-02-19 03:00:00,1.965,1.965,1.96469,1.96469,5259260.0
2008-02-19 03:01:00,1.96499,1.96537,1.96499,1.96537,9490901.0
2008-02-19 03:02:00,1.96513,1.96525,1.96487,1.96515,14141102.0
2008-02-19 03:03:00,1.96467,1.96506,1.96467,1.96482,4140328.0
2008-02-19 03:04:00,1.96483,1.96497,1.96474,1.9648,14525374.0
2008-02-19 03:05:00,1.96494,1.9651,1.96469,1.96479,11233917.0
2008-02-19 03:06:00,1.96476,1.96514,1.96453,1.96514,6283281.0
2008-02-19 03:07:00,1.96513,1.96513,1.96502,1.96509,2461053.0
2008-02-19 03:08:00,1.96512,1.96518,1.96503,1.96503,7144170.0
2008-02-19 03:09:00,1.96492,1.96499,1.96481,1.9649,4009628.0
2008-02-19 03:10:00,1.96494,1.96512,1.9649,1.9649,12066104.0
2008-02-19 03:11:00,1.96503,1.96503,1.96489,1.96489,4311065.0
2008-02-19 03:12:00,1.96492,1.96508,1.96473,1.96508,3703928.0
2008-02-19 03:13:00,1.96503,1.96505,1.96488,1.96499,17803243.0
2008-02-19 03:14:00,1.96488,1.96488,1.96451,1.96451,3447603.0
2008-02-19 03:15:00,1.96472,1.96502,1.96472,1.96492,9143207.0
2008-02-19 03:16:00,1.96495,1.96516,1.9648,1.96486,8737379.0
2008-02-19 03:17:00,1.96506,1.96506,1.96486,1.96486,17607219.0
2008-02-19 03:18:00,1.96489,1.96489,1.96469,1.96487,22773769.0
2008-02-19 03:19:00,1.96499,1.96499,1.96466,1.96475,2508048.0
2008-02-19 03:20:00,1.96478,1.96502,1.96468,1.96468,2609361.0
2008-02-19 03:21:00,1.96491,1.96491,1.96461,1.96471,16200581.0
2008-02-19 03:22:00,1.96489,1.96508,1.96489,1.96508,2664969.0
2008-02-19 03:23:00,1.96506,1.96512,1.96497,1.96512,3935390.0
2008-02-19 03:24:00,1.96522,1.96524,1.96504,1.96524,9224867.0
2008-02-19 03:25:00,1.96476,1.96539,1.96476,1.96518,31385601.0
2008-02-19 03:26:00,1.96506,1.96518,1.96505,1.96505,3358552.0
2008-02-19 03:27:00,1.96499,1.965,1.96481,1.965,2082471.0
2008-02-19 03:28:00,1.96505,1.96517,1.96505,1.96514,8191800.0
2008-02-19 03:29:00,1.9651,1.9651,1.96479,1.96479,13957204.0
2008-02-19 03:30:00,1.96518,1.96518,1.96492,1.96514,4659458.0
2008-02-19 03:31:00,1.9651,1.96516,1.9651,1.96513,6879905.0
2008-02-19 03:32:00,1.96506,1.96517,1.96494,1.96494,3952659.0
2008-02-19 03:33:00,1.96509,1.96527,1.96509,1.96514,5273978.0
2008-02-19 03:34:00,1.96524,1.96524,1.96492,1.96492,25129434.0
2008-02-19 03:35:00,1.96479,1.96518,1.9647,1.96511,22749369.0
2008-02-19 03:36:00,1.96514,1.96514,1.96493,1.965,4665939.0
2008-02-19 03:37:00,1.96502,1.96502,1.96489,1.96489,1140556.0
2008-02-19 03:38:00,1.96469,1.96479,1.9645,1.9646,7278180.0
2008-02-19 03:39:00,1.96457,1.96457,1.96423,1.96423,10491954.0
2008-02-19 03:40:00,1.96435,1.96435,1.96414,1.96414,931241.0
2008-02-19 03:41:00,1.96409,1.96409,1.9639,1.96395,5445777.0
2008-02-19 03:42:00,1.96387,1.96387,1.9637,1.9637,4866851.0
2008-02-19 03:44:00,1.96368,1.96368,1.96326,1.96326,13058008.0
2008-02-19 03:45:00,1.96309,1.96312,1.96296,1.96296,5534237.0
2008-02-19 03:46:00,1.96292,1.9632,1.96292,1.9632,3513631.0
2008-02-19 03:47:00,1.96318,1.96318,1.96304,1.96304,2115045.0
2008-02-19 03:48:00,1.96299,1.96299,1.96261,1.96267,8481500.0
2008-02-19 03:49:00,1.96264,1.96264,1.96239,1.96239,12704999.0
2008-02-19 03:50:00,1.96242,1.96242,1.96235,1.96237,5108427.0
2008-02-19 03:51:00,1.96247,1.96254,1.9624,1.96253,7837518.0
2008-02-19 03:52:00,1.96254,1.9626,1.96246,1.96257,5727253.0
2008-02-19 03:53:00,1.9626,1.96282,1.96253,1.96282,3005628.0
2008-02-19 03:54:00,1.96281,1.96301,1.96274,1.96301,16579914.0
2008-02-19 03:55:00,1.96288,1.96297,1.96285,1.96285,2066411.0
2008-02-19 03:56:00,1.96286,1.96286,1.96252,1.9628,3009462.0
2008-02-19 03:57:00,1.9628,1.9629,1.9626,1.9626,8545042.0
2008-02-19 03:58:00,1.96269,1.96269,1.96206,1.96206,7100600.0
2008-02-19 03:59:00,1.96183,1.96183,1.96163,1.96168,15810611.0
2008-02-19 04:00:00,1.96197,1.96231,1.96197,1.96223,3825382.0
2008-02-19 04:01:00,1.96222,1.96231,1.96209,1.96221,3205393.0
2008-02-19 04:02:00,1.96212,1.96223,1.9621,1.96223,11943774.0
2008-02-19 04:03:00,1.96237,1.96266,1.96237,1.96265,16040439.0
2008-02-19 04:04:00,1.96265,1.96289,1.96258,1.96289,877509.0
2008-02-19 04:05:00,1.96298,1.96323,1.96298,1.96319,5232175.0
2008-02-19 04:06:00,1.96312,1.96343,1.96308,1.96343,2666623.0
2008-02-19 04:07:00,1.96353,1.96363,1.96337,1.96345,3767645.0
2008-02-19 04:08:00,1.96337,1.96337,1.96306,1.96325,5821430.0
2008-02-19 04:09:00,1.96314,1.96319,1.96306,1.96319,2909514.0
2008-02-19 04:10:00,1.96334,1.96347,1.96332,1.96338,11170257.0
2008-02-19 04:11:00,1.96323,1.96323,1.96274,1.96283,7523103.0
2008-02-19 04:12:00,1.96288,1.963,1.96288,1.96288,9128490.0
2008-02-19 04:13:00,1.96274,1.96274,1.96259,1.96261,16005540.0
2008-02-19 04:14:00,1.96254,1.96254,1.96239,1.96252,5316441.0
2008-02-19 04:15:00,1.96253,1.96253,1.96213,1.96213,3344872.0
2008-02-19 04:16:00,1.96247,1.9626,1.96247,1.9626,1400207.0
2008-02-19 04:17:00,1.96246,1.96261,1.96246,1.96248,668881.0
2008-02-19 04:18:00,1.96238,1.96238,1.96181,1.96186,21629216.0
2008-02-19 04:19:00,1.96184,1.96198,1.96165,1.96198,3072144.0
2008-02-19 04:20:00,1.96196,1.96197,1.96161,1.96183,11542562.0
2008-02-19 04:21:00,1.96187,1.96203,1.96187,1.96188,3265118.0
2008-02-19 04:22:00,1.96179,1.96179,1.96145,1.96145,5606401.0
2008-02-19 04:23:00,1.96142,1.96156,1.9614,1.9614,1989802.0
2008-02-19 04:24:00,1.96125,1.96131,1.96123,1.96128,3041643.0
2008-02-19 04:25:00,1.96137,1.96165,1.96137,1.96163,4531982.0
2008-02-19 04:26:00,1.96172,1.96172,1.96146,1.96163,7413437.0
2008-02-19 04:27:00,1.96165,1.96182,1.96163,1.96182,24011538.0
2008-02-19 04:28:00,1.96189,1.96196,1.96181,1.96193,2292209.0
2008-02-19 04:29:00,1.96172,1.96185,1.96153,1.96185,10473010.0
2008-02-19 04:30:00,1.96203,1.96231,1.96203,1.96231,12504804.0
2008-02-19 04:31:00,1.96231,1.96242,1.96226,1.96227,6696186.0
2008-02-19 04:32:00,1.96225,1.96237,1.96208,1.96225,6501501.0
2008-02-19 04:33:00,1.96215,1.96215,1.96202,1.96214,16603414.0
2008-02-19 04:34:00,1.96212,1.96212,1.96175,1.96197,19263016.0
2008-02-19 04:35:00,1.96219,1.96254,1.96219,1.96254,11509132.0
2008-02-19 04:36:00,1.96245,1.96245,1.96211,1.96211,3620278.0
2008-02-19 04:37:00,1.96203,1.96204,1.96196,1.96196,4840465.0
2008-02-19 04:38:00,1.96187,1.96192,1.96186,1.96187,8852377.0
2008-02-19 04:39:00,1.96188,1.96188,1.96169,1.96169,8891386.0
2008-02-19 04:40:00,1.96181,1.96189,1.96175,1.96187,12472931.0
2008-02-19 04:41:00,1.96173,1.96179,1.96155,1.96179,10052434.0
2008-02-19 04:42:00,1.96191,1.96206,1.96184,1.96184,1971497.0
2008-02-19 04:43:00,1.9618,1.96205,1.96175,1.96205,3548241.0
2008-02-19 04:44:00,1.96201,1.96227,1.96201,1.96221,14395843.0
2008-02-19 04:45:00,1.96215,1.96215,1.96189,1.96196,13860076.0
2008-02-19 04:46:00,1.96186,1.96208,1.96186,1.96208,15248681.0
2008-02-19 04:47:00,1.96205,1.96205,1.96175,1.96204,16272389.0
2008-02-19 04:48:00,1.96213,1.9623,1.96213,1.96219,1560604.0
2008-02-19 04:49:00,1.9623,1.9624,1.96222,1.96233,8990432.0
2008-02-19 04:50:00,1.96229,1.96229,1.96199,1.96199,4081048.0
2008-02-19 04:51:00,1.96208,1.96215,1.96184,1.96215,14685729.0
2008-02-19 04:52:00,1.96227,1.9623,1.96214,1.96222,7915675.0
2008-02-19 04:53:00,1.96224,1.96224,1.96203,1.9621,4236979.0
2008-02-19 04:54:00,1.9621,1.9621,1.96197,1.96197,2757811.0
2008-02-19 04:55:00,1.96188,1.96209,1.96188,1.96208,1099316.0
2008-02-19 04:56:00,1.96201,1.96201,1.96168,1.96183,1848899.0
2008-02-19 04:57:00,1.96173,1.96177,1.96167,1.96177,2982365.0
2008-02-19 04:58:00,1.96179,1.96212,1.96051,1.96205,11721959.0
2008-02-19 04:59:00,1.96219,1.96219,1.96215,1.96215,9427552.0
2008-02-19 05:00:00,1.9622,1.96242,1.96189,1.96242,9846379.0
2008-02-19 05:01:00,1.96247,1.96256,1.96226,1.96256,9216525.0
2008-02-19 05:02:00,1.96268,1.96279,1.96263,1.96279,1882903.0
2008-02-19 05:03:00,1.96278,1.96292,1.96265,1.96292,10771323.0
2008-02-19 05:04:00,1.963,1.96305,1.96282,1.96284,1127169.0
2008-02-19 05:05:00,1.96268,1.96277,1.96237,1.96277,5753691.0
2008-02-19 05:06:00,1.96295,1.96327,1.96292,1.96327,6403739.0
2008-02-19 05:07:00,1.96333,1.96336,1.96305,1.9631,6807015.0
2008-02-19 05:08:00,1.96307,1.96318,1.96303,1.96318,17970048.0
2008-02-19 05:10:00,1.96315,1.96315,1.96265,1.96296,7975398.0
2008-02-19 05:11:00,1.9629,1.96298,1.96285,1.96286,369039.0
2008-02-19 05:12:00,1.96271,1.96299,1.9625,1.96299,12757328.0
2008-02-19 05:13:00,1.96309,1.96313,1.96309,1.9631,4044475.0
2008-02-19 05:14:00,1.96311,1.96328,1.96302,1.96328,2349452.0
2008-02-19 05:15:00,1.96331,1.96344,1.96329,1.96334,1087653.0
2008-02-19 05:16:00,1.96348,1.96361,1.9634,1.9634,10605590.0
2008-02-19 05:17:00,1.96362,1.96405,1.96362,1.96405,6013846.0
2008-02-19 05:18:00,1.96418,1.96418,1.96403,1.96414,10091529.0
2008-02-19 05:19:00,1.96412,1.96443,1.96412,1.96443,13766264.0
2008-02-19 05:20:00,1.96436,1.96457,1.96436,1.9645,3838731.0
2008-02-19 05:21:00,1.96454,1.96468,1.9644,1.96467,1908711.0
2008-02-19 05:22:00,1.9646,1.9646,1.96437,1.96444,18498918.0
2008-02-19 05:23:00,1.96439,1.96439,1.96423,1.96423,6780905.0
2008-02-19 05:24:00,1.96449,1.96458,1.96446,1.96446,21371307.0
2008-02-19 05:25:00,1.96449,1.96464,1.96442,1.96459,5426129.0
2008-02-19 05:26:00,1.96449,1.96449,1.96412,1.96431,24207981.0
2008-02-19 05:27:00,1.9643,1.96467,1.96419,1.96441,24050349.0
2008-02-19 05:28:00,1.96455,1.96469,1.96455,1.96456,1908802.0
2008-02-19 05:29:00,1.96439,1.96439,1.96423,1.96439,6378214.0
2008-02-19 05:30:00,1.96456,1.96485,1.9645,1.96462,9591505.0
2008-02-19 05:31:00,1.9647,1.96503,1.9647,1.96503,3558170.0
2008-02-19 05:32:00,1.96516,1.9653,1.96509,1.96509,4796100.0
2008-02-19 05:33:00,1.96521,1.96536,1.9651,1.9652,1325406.0
2008-02-19 05:34:00,1.96539,1.96556,1.96539,1.96556,5323721.0
2008-02-19 05:35:00,1.96551,1.96553,1.96515,1.96515,9200870.0
2008-02-19 05:36:00,1.96505,1.96526,1.96461,1.96489,6235853.0
2008-02-19 05:37:00,1.96484,1.96486,1.96471,1.96486,8504206.0
2008-02-19 05:38:00,1.96484,1.96484,1.96451,1.96455,2693742.0
2008-02-19 05:39:00,1.96456,1.96465,1.96438,1.96465,1201816.0
2008-02-19 05:40:00,1.96478,1.96495,1.96475,1.96478,17865767.0
2008-02-19 05:41:00,1.9647,1.9647,1.96438,1.96438,7330610.0
2008-02-19 05:42:00,1.9643,1.96458,1.96415,1.96458,6391445.0
2008-02-19 05:43:00,1.96469,1.96469,1.96445,1.96457,21408214.0
2008-02-19 05:44:00,1.96458,1.96462,1.96446,1.96462,1597205.0
2008-02-19 05:45:00,1.96462,1.96482,1.96462,1.96482,7075368.0
2008-02-19 05:46:00,1.96477,1.96477,1.96467,1.96471,2263485.0
2008-02-19 05:47:00,1.96477,1.96489,1.96477,1.96481,4181764.0
2008-02-19 05:48:00,1.9649,1.9649,1.96481,1.96483,6647596.0
2008-02-19 05:49:00,1.96493,1.96504,1.96493,1.965,5131051.0
2008-02-19 05:50:00,1.96484,1.96484,1.9644,1.96456,18746552.0
2008-02-19 05:51:00,1.96461,1.96485,1.96461,1.96485,5857406.0
2008-02-19 05:52:00,1.96483,1.96483,1.96462,1.96467,7439496.0
2008-02-19 05:53:00,1.96457,1.96467,1.9644,1.96467,11526595.0
2008-02-19 05:54:00,1.96482,1.96482,1.96442,1.96451,12899539.0
2008-02-19 05:55:00,1.96454,1.96463,1.96442,1.96463,5129396.0
2008-02-19 05:56:00,1.96467,1.96468,1.96444,1.96468,16855576.0
2008-02-19 05:58:00,1.96472,1.965,1.96472,1.96481,10800008.0
2008-02-19 05:59:00,1.96451,1.96464,1.96444,1.96455,2674448.0
2008-02-19 06:00:00,1.96456,1.96462,1.96452,1.96453,3466254.0
2008-02-19 06:01:00,1.96447,1.96447,1.96432,1.96435,3795618.0
2008-02-19 06:02:00,1.9644,1.96459,1.9644,1.96449,5017975.0
2008-02-19 06:03:00,1.9645,1.96471,1.96447,1.96468,9092008.0
2008-02-19 06:04:00,1.96467,1.96468,1.96451,1.96455,2668155.0
2008-02-19 06:05:00,1.96446,1.96454,1.96436,1.96454,9994362.0
2008-02-19 06:06:00,1.96452,1.96475,1.96446,1.96475,5500721.0
2008-02-19 06:07:00,1.96477,1.96486,1.96477,1.96484,7232767.0
2008-02-19 06:08:00,1.96475,1.96475,1.96444,1.96444,16630640.0
2008-02-19 06:09:00,1.96439,1.96439,1.96421,1.96431,1619806.0
2008-02-19 06:10:00,1.96414,1.96432,1.96401,1.96401,8241369.0
2008-02-19 06:11:00,1.96393,1.96393,1.96365,1.96365,6170468.0
2008-02-19 06:12:00,1.96366,1.96397,1.96366,1.96383,5042557.0
2008-02-19 06:13:00,1.96388,1.96388,1.96373,1.96383,5104928.0
2008-02-19 06:14:00,1.96386,1.96403,1.96386,1.964,9654903.0
2008-02-19 06:15:00,1.96404,1.96411,1.96395,1.96411,3610390.0
2008-02-19 06:16:00,1.96414,1.96428,1.9641,1.9642,5565277.0
2008-02-19 06:17:00,1.96427,1.96442,1.96415,1.96427,1876144.0
2008-02-19 06:18:00,1.96426,1.96426,1.96413,1.96413,1740621.0
2008-02-19 06:19:00,1.96396,1.96396,1.96358,1.96358,1818588.0
2008-02-19 06:20:00,1.96351,1.96351,1.96319,1.96337,3318776.0
2008-02-19 06:21:00,1.96351,1.9637,1.96351,1.96362,8867433.0
2008-02-19 06:22:00,1.96379,1.96394,1.96372,1.96394,1166457.0
2008-02-19 06:23:00,1.964,1.964,1.96348,1.96368,3853431.0
2008-02-19 06:24:00,1.96357,1.96388,1.96357,1.96384,2646666.0
2008-02-19 06:25:00,1.96393,1.96407,1.96363,1.96397,16710902.0
2008-02-19 06:26:00,1.96382,1.96402,1.96378,1.96394,7850213.0
2008-02-19 06:27:00,1.96411,1.96429,1.96406,1.96429,17232130.0
2008-02-19 06:28:00,1.96423,1.96423,1.96401,1.96401,2936674.0
2008-02-19 06:29:00,1.96396,1.96396,1.96388,1.96396,14165220.0
2008-02-19 06:30:00,1.96407,1.96429,1.96402,1.96407,8575122.0
2008-02-19 06:31:00,1.96411,1.96423,1.96406,1.9641,6429243.0
2008-02-19 06:32:00,1.96412,1.9644,1.96412,1.9644,1588071.0
2008-02-19 06:33:00,1.96432,1.96436,1.96425,1.96435,3531813.0
2008-02-19 06:34:00,1.96434,1.96434,1.96418,1.96418,2483664.0
2008-02-19 06:35:00,1.96421,1.96435,1.9638,1.9642,41445910.0
2008-02-19 06:36:00,1.96429,1.96454,1.9642,1.96454,2526854.0
2008-02-19 06:37:00,1.96449,1.96482,1.96449,1.96482,2364390.0
2008-02-19 06:38:00,1.96479,1.96479,1.96427,1.96446,3974953.0
2008-02-19 06:39:00,1.9645,1.9645,1.96435,1.9644,10255454.0
2008-02-19 06:40:00,1.96435,1.96435,1.96424,1.96432,5727313.0
2008-02-19 06:41:00,1.96429,1.96438,1.96425,1.96438,3786345.0
2008-02-19 06:42:00,1.96428,1.96438,1.96419,1.96419,8121745.0
2008-02-19 06:43:00,1.96416,1.96433,1.96402,1.96432,1743287.0
2008-02-19 06:44:00,1.96425,1.96472,1.96425,1.96436,3054702.0
2008-02-19 06:45:00,1.96429,1.96438,1.96426,1.96426,3781362.0
2008-02-19 06:46:00,1.96424,1.96431,1.96418,1.96418,33573785.0
2008-02-19 06:47:00,1.96406,1.96406,1.96373,1.96373,5877191.0
2008-02-19 06:48:00,1.9636,1.9636,1.96308,1.96308,4397985.0
2008-02-19 06:49:00,1.96295,1.96297,1.96252,1.96252,4078554.0
2008-02-19 06:50:00,1.96238,1.96242,1.9623,1.96235,15321538.0
2008-02-19 06:51:00,1.96252,1.96282,1.96252,1.96282,2620094.0
2008-02-19 06:52:00,1.96281,1.96281,1.96252,1.96252,12119924.0
2008-02-19 06:53:00,1.96241,1.96241,1.96212,1.96217,7411036.0
2008-02-19 06:54:00,1.96206,1.96219,1.96192,1.96219,2784957.0
2008-02-19 06:55:00,1.96223,1.96232,1.96222,1.96222,9441180.0
2008-02-19 06:56:00,1.96219,1.9622,1.96206,1.96209,7285080.0
2008-02-19 06:57:00,1.96212,1.96232,1.96181,1.96198,24584164.0
2008-02-19 06:58:00,1.96202,1.9626,1.96202,1.9626,3432119.0
2008-02-19 06:59:00,1.96274,1.96293,1.96274,1.96292,2681011.0
2008-02-19 07:00:00,1.96297,1.96299,1.9628,1.9628,6288904.0
2008-02-19 07:01:00,1.9629,1.96291,1.96275,1.9629,8371364.0
2008-02-19 07:02:00,1.96288,1.96302,1.96282,1.96302,8399042.0
2008-02-19 07:03:00,1.96299,1.96299,1.96272,1.96272,2432409.0
2008-02-19 07:04:00,1.96269,1.96269,1.96232,1.96245,3401880.0
2008-02-19 07:05:00,1.96257,1.96269,1.96257,1.96269,6064267.0
2008-02-19 07:06:00,1.96263,1.96263,1.96233,1.96233,1565259.0
2008-02-19 07:07:00,1.96262,1.96277,1.96262,1.96271,4176532.0
2008-02-19 07:08:00,1.96262,1.96269,1.96262,1.96263,8462569.0
2008-02-19 07:09:00,1.96264,1.96273,1.96261,1.96273,7835177.0
2008-02-19 07:10:00,1.96273,1.96283,1.96271,1.96271,13002313.0
2008-02-19 07:11:00,1.96256,1.96262,1.96243,1.96243,8671499.0
2008-02-19 07:12:00,1.96257,1.96261,1.96245,1.96261,1996532.0
2008-02-19 07:13:00,1.96256,1.96257,1.96241,1.96247,5893605.0
2008-02-19 07:14:00,1.96257,1.96262,1.96248,1.96256,7430729.0
2008-02-19 07:15:00,1.96249,1.96261,1.96241,1.96255,11149489.0
2008-02-19 07:16:00,1.9626,1.9627,1.96249,1.9627,5991907.0
2008-02-19 07:17:00,1.96267,1.96273,1.96249,1.96268,3615051.0
2008-02-19 07:18:00,1.96272,1.96286,1.96233,1.96278,43953849.0
2008-02-19 07:19:00,1.96269,1.96287,1.96253,1.96287,2506983.0
2008-02-19 07:20:00,1.96297,1.96297,1.96282,1.96283,9826816.0
2008-02-19 07:21:00,1.96283,1.963,1.96283,1.963,9180441.0
2008-02-19 07:22:00,1.96298,1.96308,1.9629,1.96308,3310747.0
2008-02-19 07:23:00,1.96282,1.96307,1.96278,1.96278,19206105.0
2008-02-19 07:24:00,1.96258,1.96258,1.96207,1.96207,6860884.0
2008-02-19 07:25:00,1.96233,1.96249,1.96232,1.96232,7325402.0
2008-02-19 07:26:00,1.96232,1.96238,1.96217,1.96218,2850690.0
2008-02-19 07:27:00,1.96214,1.96216,1.96199,1.96207,9774540.0
2008-02-19 07:28:00,1.96202,1.9622,1.96067,1.96206,1890196.0
2008-02-19 07:29:00,1.96193,1.962,1.96175,1.96175,3462355.0
2008-02-19 07:30:00,1.96179,1.96179,1.9616,1.96163,2418176.0
2008-02-19 07:31:00,1.96163,1.96163,1.9614,1.9614,5888778.0
2008-02-19 07:32:00,1.96139,1.96139,1.96108,1.96108,12442603.0
2008-02-19 07:33:00,1.961,1.961,1.96083,1.96088,391536.0
2008-02-19 07:34:00,1.96089,1.96105,1.96089,1.96105,772533.0
2008-02-19 07:35:00,1.96099,1.96111,1.96099,1.96111,4336354.0
2008-02-19 07:36:00,1.96105,1.96119,1.96102,1.96109,22674027.0
2008-02-19 07:37:00,1.96089,1.96125,1.96089,1.96102,6917953.0
2008-02-19 07:38:00,1.96101,1.96116,1.96101,1.96111,5401001.0
2008-02-19 07:39:00,1.96103,1.96103,1.96071,1.96071,3065003.0
2008-02-19 07:40:00,1.96073,1.96086,1.96069,1.96076,2701524.0
2008-02-19 07:41:00,1.96076,1.96088,1.96066,1.96088,13314894.0
2008-02-19 07:42:00,1.96102,1.96121,1.96101,1.96121,1383202.0
2008-02-19 07:43:00,1.96134,1.96154,1.96134,1.96154,5544396.0
2008-02-19 07:44:00,1.96146,1.96146,1.96129,1.96145,7718232.0
2008-02-19 07:45:00,1.96148,1.96186,1.96148,1.96184,5436453.0
2008-02-19 07:46:00,1.96183,1.96209,1.96183,1.96209,4002641.0
2008-02-19 07:47:00,1.96198,1.96198,1.96165,1.96165,17138278.0
2008-02-19 07:48:00,1.96145,1.96145,1.96102,1.96107,29925747.0
2008-02-19 07:49:00,1.96106,1.96166,1.96106,1.96166,13221628.0
2008-02-19 07:50:00,1.96176,1.96203,1.96176,1.96186,4278211.0
2008-02-19 07:51:00,1.96188,1.96199,1.96171,1.96199,12154517.0
2008-02-19 07:52:00,1.96204,1.96205,1.9618,1.96189,8409598.0
2008-02-19 07:53:00,1.96197,1.96202,1.96188,1.96199,6706578.0
2008-02-19 07:54:00,1.96188,1.96229,1.96188,1.96229,12031422.0
2008-02-19 07:55:00,1.9624,1.96269,1.9624,1.96269,7269843.0
2008-02-19 07:56:00,1.96266,1.96295,1.96262,1.96295,8795873.0
2008-02-19 07:57:00,1.9629,1.96325,1.9629,1.96325,5306641.0
2008-02-19 07:58:00,1.96318,1.96373,1.96318,1.96373,2676927.0
2008-02-19 07:59:00,1.96374,1.96395,1.96365,1.96387,10920080.0
2008-02-19 08:00:00,1.96394,1.96406,1.96394,1.96402,7776818.0
2008-02-19 08:01:00,1.96412,1.96448,1.96412,1.96422,3451551.0
2008-02-19 08:02:00,1.96429,1.96429,1.96376,1.96376,5608208.0
2008-02-19 08:03:00,1.96355,1.9636,1.96345,1.96354,2565783.0
2008-02-19 08:04:00,1.96367,1.96367,1.96334,1.96334,12013643.0
2008-02-19 08:05:00,1.96322,1.96322,1.96311,1.96313,5219437.0
2008-02-19 08:06:00,1.96295,1.96295,1.96269,1.96269,2709540.0
2008-02-19 08:07:00,1.96253,1.96261,1.96253,1.96256,16683147.0
2008-02-19 08:08:00,1.96237,1.96264,1.96237,1.96264,4783189.0
2008-02-19 08:09:00,1.96268,1.96281,1.96268,1.96277,2201212.0
2008-02-19 08:10:00,1.96288,1.96299,1.96279,1.96279,4454059.0
2008-02-19 08:11:00,1.96282,1.96296,1.96114,1.96262,5124657.0
2008-02-19 08:12:00,1.96263,1.96263,1.9623,1.96246,21169981.0
2008-02-19 08:13:00,1.96235,1.96278,1.9623,1.96231,2218874.0
2008-02-19 08:14:00,1.96252,1.96272,1.96252,1.96272,6287589.0
2008-02-19 08:15:00,1.96286,1.96321,1.96286,1.96308,7457137.0
2008-02-19 08:16:00,1.96301,1.96301,1.96273,1.96292,13794126.0
2008-02-19 08:17:00,1.96292,1.96299,1.96289,1.96294,12522146.0
2008-02-19 08:18:00,1.96301,1.96301,1.96274,1.96283,7118733.0
2008-02-19 08:19:00,1.96286,1.96297,1.96268,1.96297,9389670.0
2008-02-19 08:20:00,1.96307,1.96312,1.96307,1.96308,2444442.0
2008-02-19 08:21:00,1.96308,1.96308,1.96291,1.96291,19153786.0
2008-02-19 08:22:00,1.9627,1.96289,1.9627,1.96286,4590311.0
2008-02-19 08:23:00,1.96285,1.96296,1.96278,1.96296,13190984.0
2008-02-19 08:24:00,1.96305,1.9632,1.96299,1.96299,7739140.0
2008-02-19 08:25:00,1.96286,1.96316,1.96269,1.96299,1909390.0
2008-02-19 08:26:00,1.9631,1.96316,1.96309,1.9631,3616115.0
2008-02-19 08:27:00,1.96307,1.96316,1.96282,1.96285,24974117.0
2008-02-19 08:28:00,1.96285,1.96285,1.96254,1.96254,3211964.0
2008-02-19 08:29:00,1.96254,1.96277,1.96254,1.96277,9499809.0
2008-02-19 08:30:00,1.96274,1.96292,1.96274,1.96289,19800921.0
2008-02-19 08:31:00,1.96304,1.96323,1.96303,1.96313,21416294.0
2008-02-19 08:32:00,1.96309,1.96311,1.96281,1.9629,4125980.0
2008-02-19 08:33:00,1.96294,1.96306,1.96289,1.96306,1750557.0
2008-02-19 08:34:00,1.96316,1.96324,1.96305,1.96324,1977726.0
2008-02-19 08:35:00,1.96331,1.96368,1.96331,1.96368,4083083.0
2008-02-19 08:36:00,1.96371,1.96371,1.96355,1.96361,3948937.0
2008-02-19 08:37:00,1.96365,1.96374,1.96365,1.96369,7184669.0
2008-02-19 08:38:00,1.9637,1.9637,1.96356,1.96365,2719953.0
2008-02-19 08:39:00,1.96355,1.96355,1.96318,1.96318,707338.0
2008-02-19 08:40:00,1.96312,1.96316,1.96299,1.96313,5819479.0
2008-02-19 08:41:00,1.96314,1.96322,1.96307,1.96316,12823735.0
2008-02-19 08:42:00,1.96315,1.96315,1.96306,1.96306,5454401.0
2008-02-19 08:43:00,1.96304,1.96318,1.96299,1.96299,5977290.0
2008-02-19 08:44:00,1.96285,1.96285,1.96255,1.96269,11037822.0
2008-02-19 08:45:00,1.96273,1.96314,1.96273,1.96314,21962428.0
2008-02-19 08:46:00,1.96298,1.96298,1.96264,1.96282,4549476.0
2008-02-19 08:47:00,1.96286,1.96286,1.96259,1.96259,8033199.0
2008-02-19 08:48:00,1.96265,1.96278,1.96264,1.96278,1518707.0
2008-02-19 08:49:00,1.96269,1.96271,1.96258,1.96261,6107751.0
2008-02-19 08:50:00,1.96283,1.96288,1.96263,1.96263,1488753.0
2008-02-19 08:51:00,1.96261,1.96263,1.96243,1.96244,5478865.0
2008-02-19 08:52:00,1.96231,1.96242,1.96231,1.96233,6545948.0
2008-02-19 08:53:00,1.96226,1.96247,1.96226,1.96247,16301601.0
2008-02-19 08:54:00,1.96242,1.96242,1.96201,1.96207,22350033.0
2008-02-19 08:55:00,1.96196,1.96227,1.96157,1.96227,4262380.0
2008-02-19 08:56:00,1.96227,1.96229,1.96218,1.96224,3047794.0
2008-02-19 08:57:00,1.96217,1.96217,1.96192,1.96192,9400789.0
2008-02-19 08:58:00,1.96182,1.96182,1.96156,1.96163,924826.0
2008-02-19 08:59:00,1.96145,1.96145,1.96137,1.96144,9444335.0
2008-02-19 09:00:00,1.96126,1.96126,1.96104,1.96104,5110449.0
2008-02-19 09:01:00,1.961,1.96124,1.96093,1.96124,3295089.0
2008-02-19 09:02:00,1.9612,1.96128,1.9611,1.96125,1457270.0
2008-02-19 09:03:00,1.9613,1.96181,1.9613,1.96181,3305891.0
2008-02-19 09:04:00,1.96186,1.96186,1.9617,1.96176,7635192.0
2008-02-19 09:05:00,1.96186,1.96222,1.96186,1.9622,997740.0
2008-02-19 09:06:00,1.96232,1.96232,1.9621,1.9621,1883670.0
2008-02-19 09:07:00,1.96226,1.96232,1.96225,1.96226,10990470.0
2008-02-19 09:08:00,1.96219,1.96219,1.96199,1.96199,7345161.0
2008-02-19 09:09:00,1.96205,1.96214,1.96187,1.96214,20127231.0
2008-02-19 09:10:00,1.96228,1.96254,1.96228,1.96254,844584.0
2008-02-19 09:11:00,1.96274,1.96277,1.96262,1.96271,1201926.0
2008-02-19 09:12:00,1.96277,1.96328,1.96277,1.96317,1140749.0
2008-02-19 09:13:00,1.96316,1.96316,1.96291,1.96291,2200861.0
2008-02-19 09:14:00,1.96287,1.96287,1.96256,1.96256,16307439.0
2008-02-19 09:15:00,1.96258,1.96258,1.96238,1.96238,5566120.0
2008-02-19 09:16:00,1.96236,1.96236,1.96213,1.96216,4418572.0
2008-02-19 09:17:00,1.96209,1.96217,1.96191,1.96217,5159308.0
2008-02-19 09:18:00,1.96216,1.96271,1.96216,1.96271,1060052.0
2008-02-19 09:19:00,1.96288,1.96316,1.96288,1.96316,3091409.0
2008-02-19 09:20:00,1.96317,1.96343,1.96317,1.96322,20817206.0
2008-02-19 09:21:00,1.96298,1.96298,1.96287,1.96294,3749194.0
2008-02-19 09:22:00,1.96303,1.96313,1.96293,1.96308,32431651.0
2008-02-19 09:23:00,1.96312,1.96326,1.9631,1.96323,8537183.0
2008-02-19 09:24:00,1.96342,1.96352,1.96339,1.96347,13988386.0
2008-02-19 09:25:00,1.96349,1.96349,1.96312,1.96313,964209.0
2008-02-19 09:26:00,1.9632,1.9632,1.96279,1.96279,19429991.0
2008-02-19 09:27:00,1.96282,1.96288,1.96281,1.96288,6192236.0
2008-02-19 09:28:00,1.96278,1.96296,1.96278,1.96296,5430074.0
2008-02-19 09:29:00,1.96301,1.96323,1.96301,1.96311,1928895.0
2008-02-19 09:30:00,1.96328,1.96354,1.96328,1.96344,31430651.0
2008-02-19 09:31:00,1.96337,1.96337,1.96308,1.9632,16858654.0
2008-02-19 09:32:00,1.96319,1.96319,1.96287,1.96291,2756858.0
2008-02-19 09:33:00,1.96284,1.96284,1.96259,1.96265,7198419.0
2008-02-19 09:34:00,1.96255,1.96256,1.96236,1.96236,8281196.0
2008-02-19 09:35:00,1.9624,1.9624,1.96216,1.96216,6999797.0
2008-02-19 09:36:00,1.96209,1.96209,1.96188,1.96188,5550627.0
2008-02-19 09:37:00,1.96178,1.96187,1.96143,1.96144,2296526.0
2008-02-19 09:38:00,1.96135,1.96135,1.9612,1.96126,1801612.0
2008-02-19 09:39:00,1.96134,1.96143,1.96101,1.96101,3135710.0
2008-02-19 09:40:00,1.96084,1.961,1.96084,1.961,2315663.0
2008-02-19 09:41:00,1.96107,1.96114,1.96096,1.96097,1492269.0
2008-02-19 09:42:00,1.96099,1.96139,1.96099,1.96111,5723029.0
2008-02-19 09:43:00,1.96127,1.96234,1.96127,1.96234,4784188.0
2008-02-19 09:44:00,1.96236,1.96236,1.96217,1.96236,23444531.0
2008-02-19 09:45:00,1.96186,1.96213,1.96186,1.96187,5807969.0
2008-02-19 09:46:00,1.96182,1.96182,1.96148,1.96155,5470539.0
2008-02-19 09:47:00,1.96158,1.96158,1.9614,1.9614,6049856.0
2008-02-19 09:48:00,1.96117,1.96137,1.96105,1.96137,7281810.0
2008-02-19 09:49:00,1.9614,1.96146,1.96114,1.96114,1632209.0
2008-02-19 09:50:00,1.96116,1.96138,1.96109,1.96128,6913771.0
2008-02-19 09:51:00,1.96141,1.9616,1.96139,1.9616,1574364.0
2008-02-19 09:52:00,1.96165,1.9618,1.96165,1.96172,6191583.0
2008-02-19 09:53:00,1.96186,1.96206,1.96186,1.96206,5575759.0
2008-02-19 09:54:00,1.9621,1.96226,1.9621,1.96226,4040276.0
2008-02-19 09:55:00,1.96229,1.96255,1.96229,1.96255,12154835.0
2008-02-19 09:56:00,1.96253,1.96273,1.96253,1.96269,3781247.0
2008-02-19 09:57:00,1.9628,1.96298,1.96276,1.96298,13104840.0
2008-02-19 09:58:00,1.96306,1.96325,1.96292,1.96292,2316469.0
2008-02-19 09:59:00,1.96275,1.96275,1.96254,1.96269,17050977.0
2008-02-19 10:00:00,1.96278,1.96292,1.96273,1.96292,12529338.0
2008-02-19 10:01:00,1.96282,1.96282,1.96265,1.96278,24079149.0
2008-02-19 10:02:00,1.96278,1.96278,1.96229,1.96229,1005985.0
2008-02-19 10:03:00,1.96236,1.96254,1.96217,1.96238,1091062.0
2008-02-19 10:04:00,1.96223,1.96224,1.96216,1.96217,12530896.0
2008-02-19 10:05:00,1.96223,1.96253,1.96207,1.96253,2301164.0
2008-02-19 10:06:00,1.96253,1.96267,1.96245,1.96267,492402.0
2008-02-19 10:07:00,1.96258,1.96269,1.96231,1.96231,2358796.0
2008-02-19 10:08:00,1.96211,1.96211,1.96175,1.96175,9359465.0
2008-02-19 10:09:00,1.96183,1.96235,1.96162,1.96235,8701740.0
2008-02-19 10:10:00,1.96246,1.96261,1.96226,1.96226,7740639.0
2008-02-19 10:11:00,1.96236,1.96236,1.96205,1.96205,13997396.0
2008-02-19 10:12:00,1.96205,1.96273,1.96205,1.96269,14075648.0
2008-02-19 10:13:00,1.96279,1.96292,1.96267,1.96267,4468343.0
2008-02-19 10:14:00,1.96254,1.96284,1.96253,1.96284,4879798.0
2008-02-19 10:15:00,1.96297,1.96299,1.96279,1.96279,8064729.0
2008-02-19 10:16:00,1.96294,1.9632,1.96294,1.96318,17749001.0
2008-02-19 10:17:00,1.96333,1.96342,1.96292,1.96342,10304237.0
2008-02-19 10:18:00,1.96335,1.96343,1.96321,1.96321,5683845.0
2008-02-19 10:19:00,1.96312,1.96312,1.96284,1.96284,19102381.0
2008-02-19 10:20:00,1.96282,1.96285,1.9627,1.96285,1395143.0
2008-02-19 10:21:00,1.96282,1.963,1.96273,1.963,563037.0
2008-02-19 10:22:00,1.96304,1.96304,1.96281,1.96302,3655758.0
2008-02-19 10:23:00,1.9631,1.96313,1.96302,1.9631,15897714.0
2008-02-19 10:24:00,1.96303,1.96303,1.96225,1.96234,7885146.0
2008-02-19 10:25:00,1.96249,1.96268,1.96249,1.96258,1478965.0
2008-02-19 10:26:00,1.96223,1.96261,1.96223,1.96254,2565047.0
2008-02-19 10:27:00,1.96235,1.96235,1.96188,1.96188,6572227.0
2008-02-19 10:28:00,1.96188,1.9619,1.96173,1.96173,33921372.0
2008-02-19 10:29:00,1.96158,1.96165,1.96135,1.96144,2516467.0
2008-02-19 10:30:00,1.96123,1.9614,1.96098,1.96114,3276398.0
2008-02-19 10:31:00,1.96121,1.96166,1.96121,1.96166,9335767.0
2008-02-19 10:32:00,1.96168,1.962,1.96168,1.962,1152322.0
2008-02-19 10:33:00,1.96198,1.96224,1.96198,1.96219,6471701.0
2008-02-19 10:34:00,1.96201,1.96201,1.96176,1.96176,15381176.0
2008-02-19 10:35:00,1.96174,1.96174,1.96136,1.96136,3867584.0
2008-02-19 10:36:00,1.96126,1.96126,1.96105,1.96117,5068648.0
2008-02-19 10:37:00,1.96117,1.9613,1.96112,1.9613,37743364.0
2008-02-19 10:38:00,1.96134,1.96134,1.96113,1.96129,30614815.0
2008-02-19 10:39:00,1.96136,1.96137,1.9612,1.96137,4575706.0
2008-02-19 10:40:00,1.96135,1.96201,1.96135,1.96201,8490416.0
2008-02-19 10:41:00,1.96194,1.96194,1.96132,1.96132,3319825.0
2008-02-19 10:42:00,1.96148,1.96152,1.96137,1.96152,5134973.0
2008-02-19 10:43:00,1.96151,1.96151,1.96106,1.96106,4693099.0
2008-02-19 10:44:00,1.96118,1.96149,1.96118,1.96149,6330704.0
2008-02-19 10:45:00,1.96129,1.96129,1.96099,1.96101,12395195.0
2008-02-19 10:46:00,1.96095,1.96095,1.96069,1.9608,1081358.0
2008-02-19 10:47:00,1.96075,1.96075,1.96046,1.96053,40442551.0
2008-02-19 10:48:00,1.96051,1.96051,1.96005,1.96005,10610094.0
2008-02-19 10:49:00,1.95995,1.96031,1.95995,1.96008,6307885.0
2008-02-19 10:50:00,1.96016,1.96039,1.96016,1.96032,2693015.0
2008-02-19 10:51:00,1.96022,1.96031,1.96002,1.96031,4268944.0
2008-02-19 10:52:00,1.96034,1.9604,1.96023,1.96025,14321125.0
2008-02-19 10:53:00,1.96017,1.96017,1.95985,1.95985,6520949.0
2008-02-19 10:54:00,1.95997,1.95999,1.95987,1.95993,5606268.0
2008-02-19 10:55:00,1.95993,1.95997,1.9598,1.9598,6273427.0
2008-02-19 10:56:00,1.9597,1.9597,1.95936,1.95939,3907594.0
2008-02-19 10:57:00,1.95945,1.95949,1.95931,1.95936,5425070.0
2008-02-19 10:58:00,1.95926,1.95967,1.95926,1.95964,3370057.0
2008-02-19 10:59:00,1.95969,1.95988,1.95957,1.95988,4382222.0
2008-02-19 11:00:00,1.95993,1.96039,1.95993,1.9603,51234986.0
2008-02-19 11:01:00,1.96029,1.96043,1.96025,1.96043,8063845.0
2008-02-19 11:02:00,1.96061,1.96084,1.96061,1.96084,3463430.0
2008-02-19 11:03:00,1.96075,1.96108,1.96075,1.96108,9556615.0
2008-02-19 11:04:00,1.96115,1.96115,1.96096,1.96106,18935089.0
2008-02-19 11:05:00,1.96098,1.96105,1.96079,1.96105,2559543.0
2008-02-19 11:06:00,1.96108,1.9611,1.96093,1.96093,27850608.0
2008-02-19 11:07:00,1.96105,1.96156,1.96085,1.96156,9981823.0
2008-02-19 11:08:00,1.96164,1.9619,1.96164,1.96189,3705273.0
2008-02-19 11:09:00,1.9619,1.9619,1.96168,1.96189,1360004.0
2008-02-19 11:10:00,1.96185,1.96188,1.96176,1.96176,1917419.0
2008-02-19 11:11:00,1.96176,1.96187,1.96176,1.96186,15548618.0
2008-02-19 11:12:00,1.96178,1.96178,1.96155,1.96159,597359.0
2008-02-19 11:13:00,1.96157,1.96189,1.96157,1.96189,11843265.0
2008-02-19 11:14:00,1.96199,1.96211,1.96195,1.96209,8286123.0
2008-02-19 11:15:00,1.9619,1.96222,1.9619,1.96222,15690497.0
2008-02-19 11:16:00,1.96226,1.96242,1.96212,1.96223,62896101.0
2008-02-19 11:17:00,1.96219,1.96221,1.96204,1.96219,9765035.0
2008-02-19 11:18:00,1.96207,1.96219,1.96207,1.96211,3769247.0
2008-02-19 11:19:00,1.96199,1.96199,1.96187,1.96187,5728702.0
2008-02-19 11:20:00,1.96171,1.96171,1.96142,1.96144,5355331.0
2008-02-19 11:21:00,1.96136,1.96147,1.96128,1.96147,6965904.0
2008-02-19 11:22:00,1.96164,1.96197,1.96149,1.96197,10940124.0
2008-02-19 11:23:00,1.96191,1.96191,1.96123,1.96123,14804386.0
2008-02-19 11:24:00,1.96116,1.96149,1.96106,1.96149,8499769.0
2008-02-19 11:25:00,1.96152,1.9617,1.96152,1.9617,10185709.0
2008-02-19 11:26:00,1.96171,1.96192,1.96169,1.96169,5532399.0
2008-02-19 11:27:00,1.96166,1.96169,1.96157,1.96164,11277141.0
2008-02-19 11:28:00,1.96161,1.96161,1.96107,1.96149,6355857.0
2008-02-19 11:29:00,1.96147,1.96169,1.96116,1.96169,7630633.0
2008-02-19 11:30:00,1.96182,1.96198,1.96179,1.96179,1345697.0
2008-02-19 11:31:00,1.96168,1.9617,1.96147,1.96153,44581591.0
2008-02-19 11:32:00,1.96156,1.96164,1.96145,1.96164,2768256.0
2008-02-19 11:33:00,1.96158,1.96161,1.96139,1.96139,2958719.0
2008-02-19 11:34:00,1.96128,1.96128,1.961,1.96106,1082464.0
2008-02-19 11:35:00,1.96094,1.96116,1.96088,1.96097,6240288.0
2008-02-19 11:36:00,1.96066,1.96066,1.96029,1.96029,1965979.0
2008-02-19 11:37:00,1.96003,1.96029,1.96,1.96029,4286870.0
2008-02-19 11:38:00,1.9604,1.96064,1.96036,1.96064,4632912.0
2008-02-19 11:39:00,1.96075,1.96076,1.96005,1.96005,4799179.0
2008-02-19 11:40:00,1.96019,1.96019,1.95996,1.95996,43823864.0
2008-02-19 11:41:00,1.95997,1.95997,1.9595,1.95965,4960548.0
2008-02-19 11:42:00,1.95962,1.95962,1.95935,1.95935,5952772.0
2008-02-19 11:43:00,1.95916,1.95936,1.95914,1.9593,2777709.0
2008-02-19 11:44:00,1.95929,1.95929,1.95911,1.95921,3780757.0
2008-02-19 11:45:00,1.95928,1.95946,1.95927,1.95927,7670849.0
2008-02-19 11:46:00,1.95906,1.95906,1.95892,1.95902,15422214.0
2008-02-19 11:47:00,1.95905,1.95907,1.95897,1.95899,1734026.0
2008-02-19 11:48:00,1.95902,1.95917,1.95902,1.95917,4817252.0
2008-02-19 11:49:00,1.95903,1.95933,1.95903,1.95933,8749516.0
2008-02-19 11:50:00,1.95938,1.95945,1.95933,1.95937,4303781.0
2008-02-19 11:51:00,1.9593,1.95931,1.95914,1.95922,1987821.0
2008-02-19 11:52:00,1.95928,1.95936,1.95909,1.95909,1830383.0
2008-02-19 11:53:00,1.95907,1.95913,1.95886,1.95897,9024795.0
2008-02-19 11:54:00,1.959,1.95943,1.959,1.95943,10942117.0
2008-02-19 11:55:00,1.95953,1.95986,1.95948,1.95986,38627768.0
2008-02-19 11:56:00,1.95974,1.96002,1.95974,1.95998,2191492.0
2008-02-19 11:57:00,1.96005,1.96005,1.95973,1.95973,8409940.0
2008-02-19 11:58:00,1.95971,1.95971,1.95956,1.95965,36937441.0
2008-02-19 11:59:00,1.95973,1.95996,1.95973,1.95996,11847303.0
2008-02-19 12:00:00,1.95999,1.96015,1.95991,1.96015,2001348.0
2008-02-19 12:01:00,1.96023,1.96053,1.96023,1.96053,18860628.0
2008-02-19 12:02:00,1.96067,1.96084,1.96067,1.96076,11536355.0
2008-02-19 12:03:00,1.96061,1.96061,1.96013,1.96013,7408758.0
2008-02-19 12:04:00,1.95992,1.95996,1.95949,1.95949,1898302.0
2008-02-19 12:05:00,1.95949,1.95964,1.95935,1.95935,1603734.0
2008-02-19 12:06:00,1.95917,1.95929,1.95907,1.95911,4136332.0
2008-02-19 12:07:00,1.95908,1.95908,1.95875,1.95882,45873020.0
2008-02-19 12:08:00,1.95878,1.95878,1.95849,1.9585,6506941.0
2008-02-19 12:09:00,1.95842,1.95842,1.9582,1.9582,6659001.0
2008-02-19 12:10:00,1.95805,1.95811,1.95793,1.95797,6793284.0
2008-02-19 12:11:00,1.95784,1.95796,1.9577,1.95778,1758944.0
2008-02-19 12:12:00,1.95776,1.95776,1.95751,1.95751,9135599.0
2008-02-19 12:13:00,1.95744,1.95813,1.95744,1.95813,6050525.0
2008-02-19 12:14:00,1.95802,1.95802,1.95759,1.95759,894704.0
2008-02-19 12:15:00,1.95756,1.95763,1.95734,1.95734,17680046.0
2008-02-19 12:16:00,1.95729,1.95729,1.95663,1.95667,4610652.0
2008-02-19 12:17:00,1.95652,1.95652,1.9555,1.9555,8635462.0
2008-02-19 12:18:00,1.9555,1.9555,1.95513,1.95516,1754817.0
2008-02-19 12:19:00,1.95515,1.95525,1.95503,1.95514,1482407.0
2008-02-19 12:20:00,1.95519,1.9556,1.95519,1.9556,6972677.0
2008-02-19 12:21:00,1.95561,1.95585,1.95546,1.95564,5589962.0
2008-02-19 12:22:00,1.95554,1.95554,1.95519,1.95519,4594182.0
2008-02-19 12:23:00,1.95533,1.95553,1.95533,1.95553,5199542.0
2008-02-19 12:24:00,1.95548,1.95565,1.95536,1.95563,19126826.0
2008-02-19 12:25:00,1.95562,1.95587,1.95541,1.95541,8462946.0
2008-02-19 12:26:00,1.95582,1.95591,1.95581,1.95581,23135301.0
2008-02-19 12:27:00,1.95593,1.95604,1.95568,1.95568,4325868.0
2008-02-19 12:28:00,1.95599,1.95624,1.95599,1.95621,9270668.0
2008-02-19 12:29:00,1.95622,1.95628,1.95604,1.95604,5976140.0
2008-02-19 12:30:00,1.95585,1.95596,1.9557,1.95583,4281091.0
2008-02-19 12:31:00,1.95601,1.95633,1.95601,1.95633,8230392.0
2008-02-19 12:32:00,1.95637,1.95646,1.95623,1.95646,30235704.0
2008-02-19 12:33:00,1.95661,1.95674,1.95661,1.95665,5855476.0
2008-02-19 12:34:00,1.95661,1.95667,1.95646,1.95646,3789070.0
2008-02-19 12:35:00,1.95657,1.95657,1.95633,1.95633,852925.0
2008-02-19 12:36:00,1.95635,1.95638,1.95625,1.95629,3246025.0
2008-02-19 12:37:00,1.95624,1.95636,1.95622,1.95624,2462418.0
2008-02-19 12:38:00,1.95616,1.95619,1.9557,1.95607,7064969.0
2008-02-19 12:39:00,1.95609,1.95614,1.95598,1.95614,7280461.0
2008-02-19 12:40:00,1.95596,1.95671,1.95596,1.95671,7390652.0
2008-02-19 12:41:00,1.95695,1.95722,1.95695,1.95722,1926511.0
2008-02-19 12:42:00,1.95715,1.95733,1.95715,1.95733,1482273.0
2008-02-19 12:43:00,1.95727,1.95727,1.95702,1.95714,27990980.0
2008-02-19 12:44:00,1.95717,1.95729,1.95717,1.95728,3400444.0
2008-02-19 12:45:00,1.9573,1.9573,1.95715,1.95722,73735376.0
2008-02-19 12:46:00,1.95736,1.95743,1.95728,1.95728,10997823.0
2008-02-19 12:47:00,1.95723,1.95725,1.95708,1.95708,2299879.0
2008-02-19 12:48:00,1.95696,1.95696,1.95659,1.95671,16835247.0
2008-02-19 12:49:00,1.95676,1.95685,1.95666,1.95677,2100387.0
2008-02-19 12:50:00,1.95676,1.95679,1.95665,1.95674,34697569.0
2008-02-19 12:51:00,1.95674,1.95686,1.95666,1.95686,856867.0
2008-02-19 12:52:00,1.95698,1.95737,1.95698,1.9573,7765114.0
2008-02-19 12:53:00,1.95711,1.9572,1.95697,1.95697,2826835.0
2008-02-19 12:54:00,1.9568,1.9568,1.95666,1.95674,13957775.0
2008-02-19 12:55:00,1.95668,1.95694,1.95668,1.95694,4442876.0
2008-02-19 12:56:00,1.957,1.95707,1.95692,1.95699,4351928.0
2008-02-19 12:57:00,1.95693,1.95729,1.95693,1.95714,1398566.0
2008-02-19 12:58:00,1.9571,1.95723,1.957,1.957,23470456.0
2008-02-19 12:59:00,1.95701,1.95755,1.95701,1.9575,3022129.0
2008-02-19 13:00:00,1.95758,1.95758,1.95741,1.95744,2250652.0
2008-02-19 13:01:00,1.95717,1.95717,1.95681,1.95708,6280163.0
2008-02-19 13:02:00,1.95727,1.95771,1.95693,1.95771,2501937.0
2008-02-19 13:03:00,1.95752,1.95754,1.95733,1.95733,20193156.0
2008-02-19 13:04:00,1.95747,1.95747,1.95739,1.95745,3990421.0
2008-02-19 13:05:00,1.9574,1.95741,1.95717,1.95717,2109939.0
2008-02-19 13:06:00,1.95711,1.95711,1.95693,1.95704,2718691.0
2008-02-19 13:07:00,1.95709,1.95709,1.95683,1.95703,5777060.0
2008-02-19 13:08:00,1.95707,1.95707,1.95694,1.95696,1791541.0
2008-02-19 13:09:00,1.957,1.95711,1.95695,1.95711,2246520.0
2008-02-19 13:10:00,1.95696,1.95696,1.95661,1.95661,4048163.0
2008-02-19 13:11:00,1.95666,1.95702,1.95666,1.95685,1237695.0
2008-02-19 13:12:00,1.95706,1.95729,1.95702,1.95729,4962312.0
2008-02-19 13:13:00,1.95733,1.95749,1.95726,1.95746,2425685.0
2008-02-19 13:14:00,1.95757,1.95783,1.95757,1.9578,27413011.0
2008-02-19 13:15:00,1.95781,1.95799,1.95781,1.95799,6746329.0
2008-02-19 13:16:00,1.95805,1.95828,1.95801,1.95822,1147627.0
2008-02-19 13:17:00,1.95839,1.95858,1.95839,1.95858,8900579.0
2008-02-19 13:18:00,1.95847,1.95894,1.95847,1.95883,7352474.0
2008-02-19 13:19:00,1.9587,1.9589,1.9587,1.9589,2381459.0
2008-02-19 13:20:00,1.95899,1.95907,1.95895,1.95907,1349381.0
2008-02-19 13:21:00,1.95912,1.95942,1.95912,1.95942,1662050.0
2008-02-19 13:22:00,1.95945,1.95959,1.95938,1.95959,7933484.0
2008-02-19 13:23:00,1.95967,1.9599,1.95962,1.9599,13440130.0
2008-02-19 13:24:00,1.9599,1.96003,1.95843,1.96003,2618229.0
2008-02-19 13:25:00,1.95999,1.9601,1.95983,1.95983,14277145.0
2008-02-19 13:26:00,1.95971,1.95971,1.95951,1.95951,933299.0
2008-02-19 13:27:00,1.95958,1.95961,1.95946,1.95947,7164180.0
2008-02-19 13:28:00,1.95968,1.95983,1.95945,1.9598,4008884.0
2008-02-19 13:29:00,1.95975,1.95975,1.95935,1.95935,7258349.0
2008-02-19 13:30:00,1.95941,1.95941,1.95922,1.95922,4874915.0
2008-02-19 13:31:00,1.95931,1.95949,1.95928,1.95941,4420338.0
2008-02-19 13:32:00,1.95964,1.95976,1.95945,1.95945,2778448.0
2008-02-19 13:33:00,1.95949,1.95994,1.95949,1.95983,1856915.0
2008-02-19 13:34:00,1.95998,1.96024,1.95989,1.96024,24654755.0
2008-02-19 13:35:00,1.95994,1.96006,1.95945,1.95945,3787922.0
2008-02-19 13:36:00,1.95951,1.95955,1.95927,1.95927,6415846.0
2008-02-19 13:37:00,1.95977,1.95992,1.95977,1.95991,13374711.0
2008-02-19 13:38:00,1.95996,1.95996,1.9597,1.9597,13163798.0
2008-02-19 13:39:00,1.95981,1.95999,1.95971,1.95999,19901005.0
2008-02-19 13:40:00,1.96006,1.96006,1.95964,1.95964,3412766.0
2008-02-19 13:41:00,1.95949,1.9596,1.95924,1.9596,1615235.0
2008-02-19 13:42:00,1.95951,1.95951,1.95899,1.95899,8083611.0
2008-02-19 13:43:00,1.95876,1.9588,1.95761,1.95761,32234242.0
2008-02-19 13:44:00,1.95769,1.958,1.95756,1.958,22024641.0
2008-02-19 13:45:00,1.95795,1.95838,1.95773,1.95838,8663299.0
2008-02-19 13:46:00,1.95852,1.95886,1.95823,1.95886,7012333.0
2008-02-19 13:47:00,1.9587,1.9591,1.9587,1.95894,2057570.0
2008-02-19 13:48:00,1.95889,1.95909,1.95889,1.95909,2450823.0
2008-02-19 13:49:00,1.95907,1.95907,1.95883,1.95883,1799768.0
2008-02-19 13:50:00,1.95866,1.95902,1.95866,1.959,5482170.0
2008-02-19 13:51:00,1.95891,1.95927,1.95891,1.9592,3169591.0
2008-02-19 13:52:00,1.95933,1.95945,1.95933,1.95938,5039099.0
2008-02-19 13:53:00,1.95938,1.95949,1.95924,1.95924,9427694.0
2008-02-19 13:54:00,1.95906,1.95912,1.95885,1.95885,1307819.0
2008-02-19 13:55:00,1.9589,1.9589,1.95864,1.95864,8541803.0
2008-02-19 13:56:00,1.95849,1.95849,1.95778,1.95822,4055397.0
2008-02-19 13:57:00,1.95819,1.95838,1.95816,1.95838,1146783.0
2008-02-19 13:58:00,1.95838,1.95881,1.95838,1.95868,7706773.0
2008-02-19 13:59:00,1.95876,1.95876,1.95855,1.95855,3563458.0
2008-02-19 14:00:00,1.95854,1.95854,1.95827,1.95831,9172483.0
2008-02-19 14:01:00,1.9583,1.9583,1.95809,1.95809,2510408.0
2008-02-19 14:02:00,1.95808,1.95808,1.9579,1.9579,9666852.0
2008-02-19 14:03:00,1.95782,1.95787,1.95738,1.95738,17041416.0
2008-02-19 14:04:00,1.95738,1.9574,1.95718,1.95718,1976672.0
2008-02-19 14:05:00,1.95732,1.95737,1.95679,1.95737,27677102.0
2008-02-19 14:06:00,1.95751,1.95805,1.95751,1.95805,2570502.0
2008-02-19 14:07:00,1.95808,1.95834,1.95808,1.95834,870001.0
2008-02-19 14:08:00,1.95829,1.95855,1.95829,1.95855,4041247.0
2008-02-19 14:09:00,1.95864,1.95876,1.95862,1.95875,3289162.0
2008-02-19 14:10:00,1.95883,1.95904,1.95883,1.95904,2089694.0
2008-02-19 14:11:00,1.95907,1.95939,1.95907,1.95938,20359989.0
2008-02-19 14:12:00,1.95935,1.95946,1.95919,1.95929,10818199.0
2008-02-19 14:13:00,1.95918,1.95918,1.95874,1.9589,1653902.0
2008-02-19 14:14:00,1.95896,1.95896,1.95868,1.95875,2551117.0
2008-02-19 14:15:00,1.95866,1.95887,1.95866,1.9587,544364.0
2008-02-19 14:16:00,1.95865,1.95865,1.9583,1.9583,23895995.0
2008-02-19 14:17:00,1.95832,1.95843,1.95814,1.95837,4136779.0
2008-02-19 14:18:00,1.95825,1.95844,1.95816,1.95816,4149338.0
2008-02-19 14:19:00,1.95804,1.95824,1.95803,1.95817,15624212.0
2008-02-19 14:20:00,1.95809,1.95826,1.95801,1.95801,2205801.0
2008-02-19 14:21:00,1.9579,1.95814,1.95779,1.95814,8840230.0
2008-02-19 14:22:00,1.95806,1.9581,1.95778,1.9581,39521037.0
2008-02-19 14:23:00,1.95807,1.95832,1.95807,1.95828,4714657.0
2008-02-19 14:24:00,1.95826,1.95843,1.95826,1.95843,8802471.0
2008-02-19 14:25:00,1.95841,1.95841,1.95776,1.95776,6135263.0
2008-02-19 14:26:00,1.95763,1.95764,1.95748,1.95764,773660.0
2008-02-19 14:27:00,1.95764,1.95764,1.95732,1.95749,2508192.0
2008-02-19 14:28:00,1.95734,1.95734,1.95666,1.95676,9400945.0
2008-02-19 14:29:00,1.95669,1.95715,1.95669,1.95715,6711182.0
2008-02-19 14:30:00,1.95732,1.95775,1.95732,1.95775,693046.0
2008-02-19 14:31:00,1.95776,1.95776,1.95745,1.95745,12857461.0
2008-02-19 14:32:00,1.95731,1.95742,1.95728,1.95734,10200146.0
2008-02-19 14:33:00,1.95727,1.95727,1.95663,1.95707,23777233.0
2008-02-19 14:34:00,1.95721,1.95739,1.95716,1.95739,29767637.0
2008-02-19 14:35:00,1.95743,1.95758,1.95743,1.95758,1997488.0
2008-02-19 14:36:00,1.95764,1.95785,1.95751,1.95756,18652180.0
2008-02-19 14:37:00,1.95758,1.95758,1.9573,1.9573,29484563.0
2008-02-19 14:38:00,1.95739,1.95745,1.95735,1.95742,1966296.0
2008-02-19 14:39:00,1.95739,1.95739,1.95689,1.95689,2599463.0
2008-02-19 14:40:00,1.95687,1.95687,1.95655,1.95682,41960242.0
2008-02-19 14:41:00,1.95685,1.95697,1.9567,1.95697,1114070.0
2008-02-19 14:42:00,1.95707,1.95715,1.95682,1.95715,9489203.0
2008-02-19 14:43:00,1.95727,1.95758,1.95727,1.95748,8886612.0
2008-02-19 14:44:00,1.95744,1.9575,1.9573,1.9573,28970990.0
2008-02-19 14:45:00,1.9572,1.95764,1.9572,1.95764,6163977.0
2008-02-19 14:46:00,1.95746,1.95772,1.95743,1.95772,3779805.0
2008-02-19 14:47:00,1.9576,1.95766,1.95737,1.95742,25227142.0
2008-02-19 14:48:00,1.95741,1.95778,1.95741,1.95767,21713732.0
2008-02-19 14:49:00,1.95778,1.95782,1.95771,1.95782,1921718.0
2008-02-19 14:50:00,1.95788,1.9581,1.95784,1.9581,5693770.0
2008-02-19 14:51:00,1.958,1.95845,1.958,1.95814,2863703.0
2008-02-19 14:52:00,1.9582,1.95826,1.958,1.958,12278661.0
2008-02-19 14:53:00,1.95803,1.95805,1.95767,1.9577,1077328.0
2008-02-19 14:54:00,1.95779,1.95779,1.95764,1.95779,2097643.0
2008-02-19 14:55:00,1.9577,1.95772,1.9576,1.95772,5195478.0
2008-02-19 14:56:00,1.95766,1.95783,1.95765,1.95765,3920417.0
2008-02-19 14:57:00,1.95774,1.95783,1.95772,1.95781,2225240.0
2008-02-19 14:58:00,1.95775,1.95787,1.95772,1.95787,11580424.0
2008-02-19 14:59:00,1.95793,1.95835,1.95793,1.95835,568455.0
2008-02-19 15:00:00,1.95836,1.9585,1.95834,1.95849,12293967.0
2008-02-19 15:01:00,1.95856,1.95873,1.95856,1.95865,1684208.0
2008-02-19 15:02:00,1.95866,1.95894,1.95866,1.95892,2454997.0
2008-02-19 15:03:00,1.95886,1.9593,1.95886,1.9593,1401375.0
2008-02-19 15:04:00,1.95926,1.95951,1.95926,1.95947,2582692.0
2008-02-19 15:05:00,1.95952,1.95976,1.95952,1.95976,19043667.0
2008-02-19 15:06:00,1.95979,1.96005,1.95979,1.96005,1969504.0
2008-02-19 15:07:00,1.95999,1.96019,1.95876,1.96015,2125914.0
2008-02-19 15:08:00,1.96028,1.96055,1.96028,1.96052,15390245.0
2008-02-19 15:09:00,1.96057,1.96082,1.96057,1.96082,3203170.0
2008-02-19 15:10:00,1.96082,1.96111,1.96082,1.96111,8416547.0
2008-02-19 15:11:00,1.96117,1.96136,1.96117,1.96136,790511.0
2008-02-19 15:12:00,1.96136,1.9615,1.96126,1.96144,7371543.0
2008-02-19 15:13:00,1.96159,1.96179,1.96153,1.96179,3798823.0
2008-02-19 15:14:00,1.96187,1.96205,1.9618,1.96205,19302354.0
2008-02-19 15:15:00,1.96205,1.96227,1.96204,1.96227,4002511.0
2008-02-19 15:16:00,1.96232,1.96337,1.96232,1.96322,238956350.0
2008-02-19 15:17:00,1.96296,1.963,1.96287,1.96287,11425616.0
2008-02-19 15:18:00,1.96271,1.96283,1.9626,1.9626,2427718.0
2008-02-19 15:19:00,1.96257,1.96269,1.9625,1.9625,14386189.0
2008-02-19 15:20:00,1.96238,1.96249,1.96213,1.96213,9624814.0
2008-02-19 15:21:00,1.96198,1.96198,1.96109,1.96109,7164992.0
2008-02-19 15:22:00,1.96119,1.96128,1.96105,1.96105,13168402.0
2008-02-19 15:23:00,1.96105,1.96105,1.96068,1.96068,18377239.0
2008-02-19 15:24:00,1.96071,1.96072,1.9606,1.96072,7949033.0
2008-02-19 15:25:00,1.96052,1.96052,1.9599,1.9599,16993823.0
2008-02-19 15:26:00,1.95992,1.96005,1.9597,1.96005,2665291.0
2008-02-19 15:27:00,1.96004,1.96004,1.95975,1.95981,18721945.0
2008-02-19 15:28:00,1.95994,1.96018,1.95977,1.95997,8584408.0
2008-02-19 15:29:00,1.95976,1.96019,1.95976,1.96002,11883419.0
2008-02-19 15:30:00,1.95998,1.9608,1.95998,1.9608,14760958.0
2008-02-19 15:31:00,1.96081,1.96101,1.96063,1.96101,13956164.0
2008-02-19 15:32:00,1.96104,1.96122,1.96104,1.96122,2689050.0
2008-02-19 15:33:00,1.96123,1.96141,1.96096,1.96141,1877117.0
2008-02-19 15:34:00,1.96141,1.96167,1.96141,1.96167,6510913.0
2008-02-19 15:35:00,1.96169,1.96189,1.96164,1.96189,1736056.0
2008-02-19 15:36:00,1.96192,1.96223,1.96188,1.96223,22628066.0
2008-02-19 15:37:00,1.96208,1.96243,1.96208,1.9624,9485627.0
2008-02-19 15:38:00,1.96235,1.96284,1.96235,1.96275,22356556.0
2008-02-19 15:39:00,1.9625,1.96306,1.9625,1.96306,3035302.0
2008-02-19 15:40:00,1.96304,1.96333,1.96304,1.96333,7148800.0
2008-02-19 15:41:00,1.96336,1.96356,1.96335,1.96356,15394172.0
2008-02-19 15:42:00,1.96362,1.96384,1.96345,1.96384,738001.0
2008-02-19 15:43:00,1.96377,1.96407,1.96377,1.96404,2781271.0
2008-02-19 15:44:00,1.96407,1.96437,1.96407,1.96437,12981938.0
2008-02-19 15:45:00,1.9644,1.9647,1.9644,1.96467,4345425.0
2008-02-19 15:46:00,1.96477,1.96498,1.96473,1.96493,21992121.0
2008-02-19 15:47:00,1.96499,1.96536,1.96499,1.96536,19024448.0
2008-02-19 15:48:00,1.9654,1.96566,1.9653,1.96566,35088716.0
2008-02-19 15:49:00,1.96567,1.96593,1.96567,1.96591,3940697.0
2008-02-19 15:50:00,1.96597,1.96615,1.96597,1.96615,9325436.0
2008-02-19 15:51:00,1.96616,1.96639,1.96608,1.96639,4933055.0
2008-02-19 15:52:00,1.96642,1.96662,1.96628,1.96662,6985702.0
2008-02-19 15:53:00,1.96663,1.96685,1.96663,1.96685,3136603.0
2008-02-19 15:54:00,1.96687,1.96709,1.9668,1.96709,2919395.0
2008-02-19 15:55:00,1.96711,1.9674,1.96704,1.96731,7442185.0
2008-02-19 15:56:00,1.96744,1.96764,1.96731,1.96731,3249882.0
2008-02-19 15:57:00,1.96771,1.96789,1.96767,1.96789,95365260.0
2008-02-19 15:58:00,1.96788,1.96812,1.96788,1.96812,22988057.0
2008-02-19 15:59:00,1.96816,1.96839,1.96816,1.96839,4867036.0
2008-02-19 16:00:00,1.96834,1.96862,1.96834,1.96843,15293895.0
2008-02-19 16:01:00,1.96853,1.96888,1.96853,1.96888,3836141.0
2008-02-19 16:02:00,1.96889,1.96902,1.96889,1.96902,3095531.0
2008-02-19 16:03:00,1.9688,1.96942,1.9688,1.96942,1639846.0
2008-02-19 16:04:00,1.96936,1.96955,1.96936,1.96954,4961602.0
2008-02-19 16:05:00,1.96955,1.96993,1.96955,1.96991,12819427.0
2008-02-19 16:06:00,1.96999,1.97024,1.96996,1.97014,10460210.0
2008-02-19 16:07:00,1.97025,1.97053,1.97025,1.97053,31871028.0
2008-02-19 16:08:00,1.97057,1.97079,1.97056,1.97079,9969964.0
2008-02-19 16:09:00,1.97071,1.97112,1.97071,1.97109,22941928.0
2008-02-19 16:10:00,1.9711,1.9711,1.97084,1.97096,12449998.0
2008-02-19 16:11:00,1.97114,1.9715,1.97114,1.97146,4229471.0
2008-02-19 16:12:00,1.9711,1.97167,1.9711,1.97148,5871327.0
2008-02-19 16:13:00,1.97148,1.97172,1.97147,1.97172,2147664.0
2008-02-19 16:14:00,1.97178,1.972,1.97178,1.972,210202.0
2008-02-19 16:15:00,1.97205,1.97229,1.97189,1.97229,2719461.0
2008-02-19 16:16:00,1.97219,1.97219,1.97176,1.97176,6551706.0
2008-02-19 16:17:00,1.97162,1.97162,1.97136,1.97151,6470589.0
2008-02-19 16:18:00,1.97156,1.9718,1.97156,1.97179,6290645.0
2008-02-19 16:19:00,1.97188,1.97208,1.97188,1.97189,16347892.0
2008-02-19 16:20:00,1.97205,1.97226,1.97198,1.97226,2872894.0
2008-02-19 16:21:00,1.97231,1.97249,1.97226,1.97249,1029054.0
2008-02-19 16:22:00,1.9725,1.97273,1.9725,1.97273,882320.0
2008-02-19 16:23:00,1.97273,1.97297,1.97273,1.97297,2208444.0
2008-02-19 16:24:00,1.97301,1.97301,1.97277,1.97277,2787847.0
2008-02-19 16:25:00,1.97273,1.97275,1.97252,1.97252,10531554.0
2008-02-19 16:26:00,1.97243,1.97254,1.97236,1.97249,12690639.0
2008-02-19 16:27:00,1.97247,1.97262,1.97244,1.97253,1530212.0
2008-02-19 16:28:00,1.97277,1.97309,1.97277,1.97309,40639069.0
2008-02-19 16:29:00,1.97312,1.9733,1.97312,1.9733,4538238.0
2008-02-19 16:30:00,1.97328,1.97348,1.97328,1.97338,2073985.0
2008-02-19 16:31:00,1.97351,1.97378,1.97351,1.97368,8932781.0
2008-02-19 16:32:00,1.97401,1.97413,1.97369,1.97369,18302820.0
2008-02-19 16:33:00,1.97348,1.97348,1.97302,1.97302,23085438.0
2008-02-19 16:34:00,1.97297,1.97297,1.97273,1.97273,2999033.0
2008-02-19 16:35:00,1.97269,1.97269,1.97242,1.97246,14638469.0
2008-02-19 16:36:00,1.97246,1.97246,1.9721,1.9721,2485996.0
2008-02-19 16:37:00,1.97213,1.97215,1.97194,1.97199,10928116.0
2008-02-19 16:38:00,1.97203,1.97218,1.97193,1.97208,12293927.0
2008-02-19 16:39:00,1.97223,1.97223,1.97197,1.97223,5008047.0
2008-02-19 16:40:00,1.9722,1.9722,1.9721,1.97215,12494637.0
2008-02-19 16:41:00,1.97226,1.97232,1.97218,1.97231,1145044.0
2008-02-19 16:42:00,1.97246,1.97298,1.97244,1.97298,23358494.0
2008-02-19 16:43:00,1.9729,1.97312,1.97267,1.97302,16647461.0
2008-02-19 16:44:00,1.97309,1.97343,1.97309,1.97325,3008226.0
2008-02-19 16:45:00,1.97319,1.97319,1.9728,1.97296,2053849.0
2008-02-19 16:46:00,1.97284,1.97284,1.97246,1.97246,1452720.0
2008-02-19 16:47:00,1.9724,1.9724,1.97218,1.9723,6807012.0
2008-02-19 16:48:00,1.97227,1.97249,1.97224,1.97249,2240685.0
2008-02-19 16:49:00,1.97258,1.97279,1.97235,1.97235,5939890.0
2008-02-19 16:50:00,1.97225,1.97264,1.97225,1.97264,2175952.0
2008-02-19 16:51:00,1.97262,1.97262,1.9721,1.97241,4803127.0
2008-02-19 16:52:00,1.97229,1.97229,1.9722,1.9722,8462898.0
2008-02-19 16:53:00,1.97209,1.9723,1.97209,1.97212,12309701.0
2008-02-19 16:54:00,1.97207,1.97221,1.97188,1.97189,5240763.0
2008-02-19 16:55:00,1.97192,1.97192,1.97158,1.97158,4784149.0
2008-02-19 16:56:00,1.9715,1.9716,1.97138,1.97139,9594573.0
2008-02-19 16:57:00,1.97134,1.97151,1.97134,1.97151,3995809.0
2008-02-19 16:58:00,1.97153,1.97155,1.96993,1.97124,1390576.0
2008-02-19 16:59:00,1.9712,1.97129,1.97106,1.97113,9843625.0
2008-02-19 17:00:00,1.97119,1.97133,1.97109,1.97133,7684975.0
2008-02-19 17:01:00,1.97152,1.97187,1.97152,1.97179,2964499.0
2008-02-19 17:02:00,1.97164,1.97164,1.97104,1.97128,1083379.0
2008-02-19 17:03:00,1.97132,1.9714,1.97115,1.97115,15918752.0
2008-02-19 17:04:00,1.97106,1.97125,1.97085,1.97125,22101312.0
2008-02-19 17:05:00,1.97143,1.97148,1.97132,1.97147,22091177.0
2008-02-19 17:06:00,1.97145,1.97173,1.97145,1.97157,3014160.0
2008-02-19 17:07:00,1.9716,1.97171,1.97153,1.97153,5124242.0
2008-02-19 17:08:00,1.97154,1.97177,1.9715,1.97177,3378321.0
2008-02-19 17:09:00,1.97168,1.97172,1.97155,1.97172,3352890.0
2008-02-19 17:10:00,1.97174,1.97183,1.97152,1.97152,1585993.0
2008-02-19 17:11:00,1.97149,1.97151,1.97134,1.97151,17580977.0
2008-02-19 17:12:00,1.97159,1.97176,1.97158,1.97176,14187418.0
2008-02-19 17:13:00,1.97159,1.97169,1.97136,1.97153,12297142.0
2008-02-19 17:14:00,1.97169,1.9717,1.97156,1.9717,9374617.0
2008-02-19 17:15:00,1.97171,1.97171,1.97155,1.97157,1933135.0
2008-02-19 17:16:00,1.97144,1.97144,1.97125,1.97125,1505961.0
2008-02-19 17:17:00,1.97133,1.97153,1.97111,1.97131,23021145.0
2008-02-19 17:18:00,1.97133,1.97133,1.97075,1.97075,3538262.0
2008-02-19 17:19:00,1.97067,1.97094,1.97061,1.97079,2097943.0
2008-02-19 17:20:00,1.97085,1.97085,1.9705,1.97072,2429431.0
2008-02-19 17:21:00,1.9709,1.97139,1.9709,1.97139,6686483.0
2008-02-19 17:22:00,1.9714,1.9714,1.97112,1.97139,5252379.0
2008-02-19 17:23:00,1.97156,1.97173,1.97156,1.97172,15057344.0
2008-02-19 17:24:00,1.97176,1.97198,1.97176,1.97198,7116577.0
2008-02-19 17:25:00,1.97211,1.97219,1.97204,1.97204,16494186.0
2008-02-19 17:26:00,1.972,1.972,1.97169,1.9719,4438218.0
2008-02-19 17:27:00,1.97193,1.97197,1.97187,1.97188,1909525.0
2008-02-19 17:28:00,1.9718,1.9718,1.97137,1.97137,13469908.0
2008-02-19 17:29:00,1.97122,1.97137,1.97118,1.97137,1081538.0
2008-02-19 17:30:00,1.97154,1.97213,1.97154,1.97213,13065611.0
2008-02-19 17:31:00,1.97212,1.97226,1.972,1.972,4562139.0
2008-02-19 17:32:00,1.97202,1.97222,1.97195,1.97222,1604531.0
2008-02-19 17:33:00,1.97216,1.97241,1.97216,1.97241,7060387.0
2008-02-19 17:34:00,1.97242,1.97242,1.97223,1.97242,16212587.0
2008-02-19 17:35:00,1.97238,1.97238,1.97177,1.97217,2366131.0
2008-02-19 17:36:00,1.97226,1.97228,1.97202,1.97204,32630526.0
2008-02-19 17:37:00,1.97216,1.97242,1.9721,1.97242,11931000.0
2008-02-19 17:38:00,1.97252,1.97258,1.97229,1.97229,2943614.0
2008-02-19 17:39:00,1.97227,1.9729,1.97227,1.9729,7927788.0
2008-02-19 17:40:00,1.97281,1.97288,1.97266,1.97274,12242826.0
2008-02-19 17:41:00,1.97252,1.97274,1.97252,1.97274,6562619.0
2008-02-19 17:42:00,1.97271,1.97279,1.97259,1.97275,1604503.0
2008-02-19 17:43:00,1.97271,1.97282,1.97262,1.97262,11131935.0
2008-02-19 17:44:00,1.97262,1.97262,1.97203,1.97225,3742561.0
2008-02-19 17:45:00,1.97222,1.97222,1.97178,1.97187,5919617.0
2008-02-19 17:46:00,1.97201,1.9721,1.97201,1.97206,2760968.0
2008-02-19 17:47:00,1.97219,1.97263,1.97219,1.97263,3512963.0
2008-02-19 17:48:00,1.97265,1.97299,1.97255,1.97255,6227801.0
2008-02-19 17:49:00,1.97246,1.97279,1.97231,1.97279,1289397.0
2008-02-19 17:50:00,1.97295,1.973,1.97281,1.973,1730109.0
2008-02-19 17:51:00,1.97306,1.97342,1.97295,1.97342,4016819.0
2008-02-19 17:52:00,1.97339,1.97345,1.97323,1.97323,14345261.0
2008-02-19 17:53:00,1.97323,1.97343,1.97291,1.97343,550715.0
2008-02-19 17:54:00,1.97345,1.97351,1.9733,1.9733,10925335.0
2008-02-19 17:55:00,1.97317,1.97317,1.97288,1.97288,5018628.0
2008-02-19 17:56:00,1.97286,1.97341,1.97286,1.97341,1999529.0
2008-02-19 17:57:00,1.97342,1.97362,1.97342,1.97359,2745685.0
2008-02-19 17:58:00,1.97378,1.97408,1.97371,1.97408,7235960.0
2008-02-19 17:59:00,1.97419,1.9747,1.97419,1.97466,4753661.0
2008-02-19 18:00:00,1.9746,1.97468,1.97442,1.97444,1123627.0
2008-02-19 18:01:00,1.9743,1.9743,1.97404,1.97411,1621133.0
2008-02-19 18:02:00,1.97406,1.97406,1.97376,1.97393,6552679.0
2008-02-19 18:03:00,1.97389,1.97389,1.97345,1.97356,6409861.0
2008-02-19 18:04:00,1.97357,1.97392,1.97353,1.97392,3940355.0
2008-02-19 18:05:00,1.97403,1.97425,1.97367,1.97425,5772753.0
2008-02-19 18:06:00,1.97439,1.97486,1.97439,1.97486,13540268.0
2008-02-19 18:07:00,1.97501,1.97548,1.97497,1.97548,2475423.0
2008-02-19 18:08:00,1.97567,1.97624,1.97567,1.97624,14157962.0
2008-02-19 18:09:00,1.9764,1.97716,1.9764,1.97716,13474660.0
2008-02-19 18:10:00,1.97733,1.97758,1.97729,1.97747,5311082.0
2008-02-19 18:11:00,1.97734,1.97758,1.97734,1.97742,675782.0
2008-02-19 18:12:00,1.9775,1.97761,1.97747,1.97747,2438950.0
2008-02-19 18:13:00,1.97757,1.97757,1.97734,1.97735,2518447.0
2008-02-19 18:14:00,1.97722,1.97722,1.97704,1.97707,7941556.0
2008-02-19 18:15:00,1.97709,1.97764,1.97709,1.97764,19434932.0
2008-02-19 18:16:00,1.97796,1.97866,1.97796,1.97866,8282937.0
2008-02-19 18:17:00,1.97865,1.97865,1.97799,1.97799,14320287.0
2008-02-19 18:18:00,1.97809,1.97852,1.97809,1.97852,8597420.0
2008-02-19 18:19:00,1.97848,1.97888,1.97848,1.97888,922863.0
2008-02-19 18:20:00,1.97897,1.9793,1.97897,1.9793,8965284.0
2008-02-19 18:21:00,1.97938,1.97994,1.97938,1.97994,2188956.0
2008-02-19 18:22:00,1.98007,1.98024,1.97989,1.97989,28288030.0
2008-02-19 18:23:00,1.97986,1.97986,1.97969,1.97976,21885854.0
2008-02-19 18:24:00,1.97971,1.97974,1.97949,1.97968,9645130.0
2008-02-19 18:25:00,1.97958,1.97963,1.97938,1.97947,5058526.0
2008-02-19 18:26:00,1.97937,1.97937,1.97909,1.97909,7086515.0
2008-02-19 18:27:00,1.97928,1.97951,1.97926,1.97951,4409590.0
2008-02-19 18:28:00,1.97953,1.97966,1.97934,1.97951,6680558.0
2008-02-19 18:29:00,1.97964,1.97995,1.97964,1.97981,4008599.0
2008-02-19 18:30:00,1.97999,1.98041,1.97992,1.98041,4939208.0
2008-02-19 18:31:00,1.98044,1.98066,1.98044,1.98066,40534719.0
2008-02-19 18:32:00,1.98072,1.98086,1.98061,1.98061,5407019.0
2008-02-19 18:33:00,1.98054,1.98073,1.98033,1.98033,6625526.0
2008-02-19 18:34:00,1.98013,1.98013,1.97967,1.97967,3619789.0
2008-02-19 18:35:00,1.97957,1.97972,1.97945,1.97945,21014518.0
2008-02-19 18:36:00,1.97953,1.97965,1.97953,1.97964,6634520.0
2008-02-19 18:37:00,1.97957,1.97959,1.97942,1.97942,5080644.0
2008-02-19 18:38:00,1.97943,1.97974,1.97943,1.97974,2628041.0
2008-02-19 18:39:00,1.97973,1.98007,1.97973,1.98004,2459067.0
2008-02-19 18:40:00,1.9798,1.98008,1.9798,1.98004,15646335.0
2008-02-19 18:41:00,1.98,1.98005,1.97989,1.97989,3429218.0
2008-02-19 18:42:00,1.97993,1.98012,1.97981,1.98012,5495233.0
2008-02-19 18:43:00,1.98019,1.98042,1.98019,1.98022,8418588.0
2008-02-19 18:44:00,1.97996,1.98012,1.97991,1.97991,3414736.0
2008-02-19 18:45:00,1.97993,1.97995,1.97981,1.97982,1271683.0
2008-02-19 18:46:00,1.97989,1.98014,1.9797,1.98014,3069862.0
2008-02-19 18:47:00,1.98024,1.98029,1.97997,1.98012,39837058.0
2008-02-19 18:48:00,1.98013,1.98017,1.9797,1.9797,11966888.0
2008-02-19 18:49:00,1.9797,1.97972,1.97954,1.97972,23690512.0
2008-02-19 18:50:00,1.97979,1.97988,1.97969,1.97969,2563289.0
2008-02-19 18:51:00,1.97977,1.98,1.97977,1.98,15211984.0
2008-02-19 18:52:00,1.98009,1.98061,1.98009,1.98061,18091402.0
2008-02-19 18:53:00,1.98079,1.98106,1.98079,1.98098,11140656.0
2008-02-19 18:54:00,1.98111,1.98113,1.98098,1.98098,21167465.0
2008-02-19 18:55:00,1.98084,1.98157,1.98084,1.98157,1247326.0
2008-02-19 18:56:00,1.98154,1.98172,1.98148,1.98148,9791887.0
2008-02-19 18:57:00,1.98139,1.98152,1.98136,1.98142,1173808.0
2008-02-19 18:58:00,1.98139,1.98185,1.98139,1.98185,1586089.0
2008-02-19 18:59:00,1.9819,1.98191,1.98164,1.98164,8223951.0
2008-02-19 19:00:00,1.98155,1.98155,1.98121,1.98124,11092811.0
2008-02-19 19:01:00,1.98122,1.98137,1.98115,1.98115,2207231.0
2008-02-19 19:02:00,1.98113,1.98116,1.98089,1.98097,4410299.0
2008-02-19 19:03:00,1.98097,1.98097,1.98064,1.98064,7055219.0
2008-02-19 19:04:00,1.98044,1.98057,1.98042,1.98042,6569848.0
2008-02-19 19:05:00,1.9804,1.9804,1.98016,1.98023,18584559.0
2008-02-19 19:06:00,1.98011,1.98011,1.97991,1.98008,8724975.0
2008-02-19 19:07:00,1.9801,1.9801,1.97998,1.98007,8604353.0
2008-02-19 19:08:00,1.98006,1.9806,1.98006,1.9806,8430332.0
2008-02-19 19:09:00,1.9806,1.98062,1.98021,1.98021,3890751.0
2008-02-19 19:10:00,1.98014,1.98018,1.9801,1.98011,1300752.0
2008-02-19 19:11:00,1.98014,1.98014,1.98001,1.98001,4265197.0
2008-02-19 19:12:00,1.98022,1.9803,1.9802,1.9802,1988996.0
2008-02-19 19:13:00,1.98018,1.98054,1.98018,1.98054,8244264.0
2008-02-19 19:14:00,1.98049,1.98066,1.98038,1.98038,5380498.0
2008-02-19 19:15:00,1.98047,1.98052,1.98019,1.98019,5571179.0
2008-02-19 19:16:00,1.97995,1.97995,1.97969,1.97975,8045372.0
2008-02-19 19:17:00,1.97974,1.97974,1.97946,1.97961,837615.0
2008-02-19 19:18:00,1.9796,1.97973,1.9795,1.97973,16938329.0
2008-02-19 19:19:00,1.97967,1.97973,1.97958,1.97962,1030687.0
2008-02-19 19:20:00,1.97954,1.97954,1.97924,1.97924,11620241.0
2008-02-19 19:21:00,1.97913,1.97913,1.97883,1.97884,14447329.0
2008-02-19 19:22:00,1.97879,1.9788,1.97836,1.97854,21348587.0
2008-02-19 19:23:00,1.97847,1.97847,1.97806,1.97825,9435438.0
2008-02-19 19:24:00,1.97824,1.97825,1.97801,1.97801,9832245.0
2008-02-19 19:25:00,1.97818,1.97854,1.97818,1.97854,2779257.0
2008-02-19 19:26:00,1.9785,1.9785,1.97825,1.97825,3682330.0
2008-02-19 19:27:00,1.97813,1.97813,1.97785,1.97795,6065853.0
2008-02-19 19:28:00,1.97797,1.97797,1.9778,1.97791,4386738.0
2008-02-19 19:29:00,1.97808,1.97816,1.97795,1.97816,44390913.0
2008-02-19 19:30:00,1.97804,1.97827,1.97804,1.97825,5517042.0
2008-02-19 19:31:00,1.97827,1.97867,1.97827,1.97867,2529851.0
2008-02-19 19:32:00,1.97861,1.97892,1.97861,1.97892,10913485.0
2008-02-19 19:33:00,1.97899,1.97911,1.97899,1.97902,14241856.0
2008-02-19 19:34:00,1.97886,1.97903,1.97886,1.97888,1099102.0
2008-02-19 19:35:00,1.97878,1.97901,1.97875,1.97901,2644408.0
2008-02-19 19:36:00,1.97886,1.97897,1.97884,1.97896,6748206.0
2008-02-19 19:37:00,1.97896,1.97897,1.97887,1.97888,2164129.0
2008-02-19 19:38:00,1.97878,1.97878,1.97855,1.97875,14300028.0
2008-02-19 19:39:00,1.97869,1.97908,1.97869,1.97907,4657675.0
2008-02-19 19:40:00,1.97901,1.97913,1.97878,1.97913,4746109.0
2008-02-19 19:41:00,1.97908,1.97945,1.97907,1.97938,2968218.0
2008-02-19 19:42:00,1.97964,1.9798,1.97913,1.97913,2775249.0
2008-02-19 19:43:00,1.97921,1.97921,1.97881,1.97881,6105371.0
2008-02-19 19:44:00,1.97866,1.97866,1.97831,1.97831,7117282.0
2008-02-19 19:45:00,1.97821,1.97828,1.97817,1.97828,25944391.0
2008-02-19 19:46:00,1.97829,1.97833,1.97817,1.97823,14653875.0
2008-02-19 19:47:00,1.97811,1.97832,1.97811,1.97822,78442008.0
2008-02-19 19:48:00,1.97803,1.97821,1.97803,1.97821,7757117.0
2008-02-19 19:49:00,1.97816,1.97822,1.97795,1.97795,7255033.0
2008-02-19 19:50:00,1.97784,1.97791,1.97763,1.97773,6410878.0
2008-02-19 19:51:00,1.97744,1.97752,1.97732,1.97735,4190312.0
2008-02-19 19:52:00,1.97739,1.97746,1.97727,1.97739,10558125.0
2008-02-19 19:53:00,1.97748,1.97773,1.97748,1.97773,4380588.0
2008-02-19 19:54:00,1.97763,1.97763,1.97753,1.97753,7369191.0
2008-02-19 19:55:00,1.97756,1.97778,1.9772,1.97778,7518877.0
2008-02-19 19:56:00,1.97784,1.97794,1.97784,1.97794,12856880.0
2008-02-19 19:57:00,1.97793,1.97793,1.9778,1.9778,5350579.0
2008-02-19 19:58:00,1.97774,1.97785,1.97762,1.97762,7772682.0
2008-02-19 19:59:00,1.97767,1.97786,1.97752,1.97786,25439127.0
2008-02-19 20:00:00,1.97787,1.9779,1.97774,1.97786,9121138.0
2008-02-19 20:01:00,1.97786,1.97811,1.97786,1.97791,1872127.0
2008-02-19 20:02:00,1.97819,1.97907,1.97819,1.97907,18727729.0
2008-02-19 20:03:00,1.97901,1.97901,1.97878,1.97892,1144221.0
2008-02-19 20:04:00,1.97878,1.97878,1.97858,1.97871,6596794.0
2008-02-19 20:05:00,1.97878,1.97888,1.9784,1.97888,15139298.0
2008-02-19 20:06:00,1.97879,1.97879,1.97862,1.97864,11276311.0
2008-02-19 20:07:00,1.97853,1.97855,1.97843,1.97851,7291660.0
2008-02-19 20:08:00,1.97844,1.97844,1.97811,1.97835,3323169.0
2008-02-19 20:09:00,1.97832,1.97832,1.97811,1.97811,19444917.0
2008-02-19 20:10:00,1.97803,1.97803,1.97799,1.97799,1466455.0
2008-02-19 20:11:00,1.97786,1.97786,1.97746,1.97758,9940334.0
2008-02-19 20:12:00,1.97778,1.97796,1.97773,1.97781,8686846.0
2008-02-19 20:13:00,1.97767,1.97793,1.97756,1.97793,13753509.0
2008-02-19 20:14:00,1.97798,1.97799,1.97788,1.97799,9765579.0
2008-02-19 20:15:00,1.97791,1.97791,1.97741,1.97741,8487756.0
2008-02-19 20:16:00,1.97734,1.97734,1.97685,1.97685,322399.0
2008-02-19 20:17:00,1.9766,1.97669,1.97647,1.97647,3049216.0
2008-02-19 20:18:00,1.97637,1.97637,1.97591,1.97591,5647337.0
2008-02-19 20:19:00,1.97577,1.97608,1.97577,1.9759,13120858.0
2008-02-19 20:20:00,1.9757,1.97611,1.9757,1.97611,5377523.0
2008-02-19 20:21:00,1.97615,1.97627,1.97615,1.97624,2187556.0
2008-02-19 20:22:00,1.97627,1.97632,1.97611,1.97611,6571552.0
2008-02-19 20:23:00,1.976,1.976,1.97543,1.97543,16514298.0
2008-02-19 20:24:00,1.97544,1.97554,1.97531,1.97546,11793792.0
2008-02-19 20:25:00,1.97558,1.97562,1.97551,1.97551,7385963.0
2008-02-19 20:26:00,1.97552,1.97568,1.97552,1.97568,2789660.0
2008-02-19 20:27:00,1.97574,1.97582,1.97573,1.97573,3804737.0
2008-02-19 20:28:00,1.97577,1.97577,1.97561,1.97576,6532497.0
2008-02-19 20:29:00,1.97578,1.97578,1.97561,1.97573,13580474.0
2008-02-19 20:30:00,1.97576,1.976,1.97562,1.976,6157387.0
2008-02-19 20:31:00,1.97605,1.97611,1.97579,1.97579,2859376.0
2008-02-19 20:32:00,1.97572,1.9758,1.97572,1.97576,3532065.0
2008-02-19 20:33:00,1.97572,1.9758,1.97572,1.97577,3321178.0
2008-02-19 20:34:00,1.97567,1.97591,1.97556,1.97574,16978909.0
2008-02-19 20:35:00,1.97566,1.97577,1.97561,1.97561,3550294.0
2008-02-19 20:36:00,1.97561,1.97574,1.97423,1.97574,3699210.0
2008-02-19 20:37:00,1.97581,1.97614,1.97581,1.9761,7374009.0
2008-02-19 20:38:00,1.97614,1.97628,1.97614,1.97615,8239530.0
2008-02-19 20:39:00,1.97619,1.97631,1.97606,1.97631,1023748.0
2008-02-19 20:40:00,1.97634,1.97657,1.97634,1.97649,4265838.0
2008-02-19 20:41:00,1.97624,1.97631,1.97608,1.97631,3614748.0
2008-02-19 20:42:00,1.97638,1.9765,1.97638,1.9765,460907.0
2008-02-19 20:43:00,1.97645,1.9765,1.97501,1.97644,3803350.0
2008-02-19 20:44:00,1.97647,1.97649,1.9764,1.9764,6907352.0
2008-02-19 20:45:00,1.9764,1.97689,1.97637,1.97689,1200276.0
2008-02-19 20:46:00,1.97693,1.97722,1.97693,1.97721,11876602.0
2008-02-19 20:47:00,1.97699,1.97699,1.97668,1.97684,3617942.0
2008-02-19 20:48:00,1.97691,1.97693,1.97682,1.97689,8307533.0
2008-02-19 20:49:00,1.9769,1.97695,1.97662,1.97662,10275864.0
2008-02-19 20:50:00,1.97659,1.97668,1.97649,1.97658,17422753.0
2008-02-19 20:51:00,1.9766,1.97668,1.97657,1.97657,6892113.0
2008-02-19 20:52:00,1.97646,1.97646,1.97624,1.97624,2886778.0
2008-02-19 20:53:00,1.97624,1.97636,1.97618,1.97622,4842779.0
2008-02-19 20:54:00,1.97618,1.97634,1.97618,1.97629,6202318.0
2008-02-19 20:55:00,1.97623,1.97627,1.97618,1.97627,37815361.0
2008-02-19 20:56:00,1.9763,1.97631,1.97618,1.97624,3548627.0
2008-02-19 20:57:00,1.97637,1.97646,1.97637,1.97642,13551994.0
2008-02-19 20:58:00,1.97638,1.97638,1.97586,1.9761,12511106.0
2008-02-19 20:59:00,1.97598,1.97624,1.97597,1.97597,1229212.0
2008-02-19 21:00:00,1.97607,1.97612,1.97597,1.97602,1833129.0
2008-02-19 21:01:00,1.97603,1.97603,1.97594,1.97597,9669684.0
2008-02-19 21:02:00,1.97599,1.97618,1.97599,1.97618,6362751.0
2008-02-19 21:03:00,1.97625,1.97642,1.97625,1.97642,3267223.0
2008-02-19 21:04:00,1.9763,1.97652,1.9763,1.97652,4129470.0
2008-02-19 21:05:00,1.97646,1.97653,1.97626,1.97643,10025682.0
2008-02-19 21:06:00,1.97655,1.97675,1.97655,1.97675,8334354.0
2008-02-19 21:07:00,1.97665,1.97669,1.97659,1.9766,1699765.0
2008-02-19 21:08:00,1.97672,1.97706,1.97672,1.97706,7225197.0
2008-02-19 21:09:00,1.97719,1.97731,1.97714,1.97714,296359.0
2008-02-19 21:10:00,1.97694,1.97706,1.97686,1.97706,11236757.0
2008-02-19 21:11:00,1.9771,1.97718,1.97709,1.97718,6881819.0
2008-02-19 21:12:00,1.97717,1.97717,1.97707,1.97707,13536687.0
2008-02-19 21:13:00,1.97709,1.97727,1.97702,1.97724,4781592.0
2008-02-19 21:14:00,1.97726,1.97732,1.97716,1.97723,6886406.0
2008-02-19 21:15:00,1.97716,1.97716,1.97677,1.97677,5379893.0
2008-02-19 21:16:00,1.97664,1.97684,1.97654,1.97684,8342069.0
2008-02-19 21:17:00,1.97678,1.97692,1.97635,1.97692,1216321.0
2008-02-19 21:18:00,1.97692,1.97701,1.97691,1.97691,797531.0
2008-02-19 21:19:00,1.97686,1.97706,1.97686,1.97704,6275291.0
2008-02-19 21:20:00,1.9769,1.97719,1.9769,1.97719,4931912.0
2008-02-19 21:21:00,1.97721,1.97734,1.97721,1.97733,8886474.0
2008-02-19 21:22:00,1.97721,1.97733,1.97702,1.97702,11750566.0
2008-02-19 21:23:00,1.97702,1.97702,1.9768,1.97701,13012845.0
2008-02-19 21:24:00,1.97694,1.977,1.97685,1.97691,13783589.0
2008-02-19 21:25:00,1.97691,1.97704,1.97688,1.97704,11415411.0
2008-02-19 21:26:00,1.97725,1.97738,1.97725,1.97738,14646961.0
2008-02-19 21:27:00,1.97732,1.97742,1.97729,1.97729,22320906.0
2008-02-19 21:28:00,1.97716,1.97716,1.97672,1.97694,2739230.0
2008-02-19 21:29:00,1.97689,1.97703,1.97656,1.97703,3391046.0
2008-02-19 21:30:00,1.97707,1.9772,1.97707,1.9772,2821078.0
2008-02-19 21:31:00,1.97723,1.97726,1.97706,1.97706,7750606.0
2008-02-19 21:32:00,1.97687,1.97687,1.97663,1.97686,12155347.0
2008-02-19 21:33:00,1.97682,1.9771,1.97682,1.97692,7655487.0
2008-02-19 21:34:00,1.97687,1.97687,1.97671,1.97674,7787376.0
2008-02-19 21:35:00,1.97673,1.97677,1.97668,1.97677,9534053.0
2008-02-19 21:36:00,1.97687,1.97689,1.97679,1.97679,7788258.0
2008-02-19 21:37:00,1.97689,1.97731,1.97689,1.97722,7186857.0
2008-02-19 21:38:00,1.97732,1.97738,1.97728,1.97728,18441078.0
2008-02-19 21:39:00,1.97723,1.97723,1.97711,1.97714,12342842.0
2008-02-19 21:40:00,1.97718,1.97752,1.97718,1.97752,4658645.0
2008-02-19 21:41:00,1.9775,1.9776,1.97745,1.97758,7552462.0
2008-02-19 21:42:00,1.97754,1.97779,1.97754,1.97779,13750078.0
2008-02-19 21:43:00,1.97781,1.97796,1.97775,1.97796,912531.0
2008-02-19 21:44:00,1.97802,1.97824,1.97802,1.97819,14166546.0
2008-02-19 21:45:00,1.97827,1.97838,1.97818,1.97818,8981377.0
2008-02-19 21:46:00,1.97823,1.97868,1.97823,1.97868,2706141.0
2008-02-19 21:47:00,1.9787,1.97881,1.97869,1.97881,14942648.0
2008-02-19 21:48:00,1.97885,1.97928,1.97885,1.97928,6320388.0
2008-02-19 21:49:00,1.97947,1.97971,1.97947,1.97971,10363330.0
2008-02-19 21:50:00,1.97968,1.97979,1.97955,1.9797,15147567.0
2008-02-19 21:51:00,1.97986,1.98023,1.97986,1.98023,5726907.0
2008-02-19 21:52:00,1.98042,1.98073,1.98042,1.98065,2452285.0
2008-02-19 21:53:00,1.98054,1.98055,1.98026,1.98026,5150479.0
2008-02-19 21:54:00,1.98007,1.98007,1.97971,1.97971,6822626.0
2008-02-19 21:55:00,1.97972,1.9798,1.97972,1.97977,4425421.0
2008-02-19 21:56:00,1.97992,1.98034,1.97992,1.98034,5038417.0
2008-02-19 21:57:00,1.9804,1.98053,1.98036,1.98042,4408548.0
2008-02-19 21:58:00,1.98057,1.98102,1.98057,1.98102,4266729.0
2008-02-19 21:59:00,1.98117,1.98141,1.98117,1.98141,9667797.0
2008-02-19 22:00:00,1.98141,1.98141,1.9812,1.9812,11132298.0
2008-02-19 22:01:00,1.98118,1.98118,1.98099,1.98099,12292647.0
2008-02-19 22:02:00,1.98076,1.98098,1.98053,1.98081,4066300.0
2008-02-19 22:03:00,1.98084,1.98092,1.98075,1.98092,7097153.0
2008-02-19 22:04:00,1.98107,1.98117,1.98105,1.98113,4736044.0
2008-02-19 22:05:00,1.98122,1.9814,1.98122,1.98133,2289689.0
2008-02-19 22:06:00,1.98128,1.98129,1.98106,1.98119,3760742.0
2008-02-19 22:07:00,1.9813,1.98156,1.9813,1.98137,6268812.0
2008-02-19 22:08:00,1.98155,1.98164,1.98141,1.98141,38727620.0
2008-02-19 22:09:00,1.98144,1.98149,1.98137,1.98137,3416797.0
2008-02-19 22:10:00,1.98143,1.98147,1.98129,1.98133,21844809.0
2008-02-19 22:11:00,1.9814,1.98141,1.98126,1.98126,4794650.0
2008-02-19 22:12:00,1.98131,1.9814,1.98123,1.98137,9714211.0
2008-02-19 22:13:00,1.98135,1.98141,1.98123,1.98123,5992485.0
2008-02-19 22:14:00,1.98119,1.98119,1.98089,1.98089,6847703.0
2008-02-19 22:15:00,1.98086,1.98091,1.9808,1.9808,4781578.0
2008-02-19 22:16:00,1.98061,1.98061,1.98031,1.98031,15129263.0
2008-02-19 22:17:00,1.98034,1.98065,1.98034,1.98065,22663052.0
2008-02-19 22:18:00,1.98081,1.98102,1.98078,1.98101,8744512.0
2008-02-19 22:19:00,1.98106,1.98115,1.98093,1.98093,4576123.0
2008-02-19 22:20:00,1.98078,1.98111,1.98074,1.98111,7546703.0
2008-02-19 22:21:00,1.98115,1.98138,1.98115,1.98138,9632901.0
2008-02-19 22:22:00,1.97994,1.98172,1.97994,1.98172,5087233.0
2008-02-19 22:23:00,1.98187,1.98188,1.98176,1.98177,5206914.0
2008-02-19 22:24:00,1.98151,1.98151,1.98111,1.98111,6979850.0
2008-02-19 22:25:00,1.98088,1.98103,1.98071,1.98098,13137923.0
2008-02-19 22:26:00,1.98099,1.98099,1.9809,1.9809,6188171.0
2008-02-19 22:27:00,1.98112,1.98141,1.98109,1.98141,4449728.0
2008-02-19 22:28:00,1.98137,1.98137,1.98114,1.98114,13401896.0
2008-02-19 22:29:00,1.98112,1.98125,1.98112,1.98123,15805797.0
2008-02-19 22:30:00,1.9812,1.98132,1.98099,1.98099,7242928.0
2008-02-19 22:31:00,1.98108,1.98108,1.98078,1.98085,8043536.0
2008-02-19 22:32:00,1.98091,1.98091,1.98045,1.9807,5940704.0
2008-02-19 22:33:00,1.9807,1.9807,1.98003,1.9801,4349447.0
2008-02-19 22:34:00,1.98024,1.98057,1.98024,1.98057,3904543.0
2008-02-19 22:35:00,1.98054,1.98054,1.98028,1.98028,11017983.0
2008-02-19 22:36:00,1.98029,1.98029,1.98008,1.98013,11160715.0
2008-02-19 22:37:00,1.98016,1.9803,1.98012,1.98022,2676314.0
2008-02-19 22:38:00,1.98021,1.98023,1.97996,1.98022,11248425.0
2008-02-19 22:39:00,1.98016,1.98043,1.98016,1.98035,16746637.0
2008-02-19 22:40:00,1.98036,1.98037,1.98016,1.98016,6587419.0
2008-02-19 22:41:00,1.98002,1.98002,1.97933,1.97933,7548889.0
2008-02-19 22:42:00,1.97982,1.98019,1.97982,1.98007,11765695.0
2008-02-19 22:43:00,1.97996,1.98007,1.97985,1.9799,8624870.0
2008-02-19 22:44:00,1.98,1.98022,1.98,1.98016,7755925.0
2008-02-19 22:45:00,1.98021,1.98052,1.98021,1.98052,14677893.0
2008-02-19 22:46:00,1.98065,1.98069,1.98036,1.98036,3623553.0
2008-02-19 22:47:00,1.98046,1.98064,1.98033,1.98064,1098826.0
2008-02-19 22:48:00,1.98074,1.98085,1.9807,1.9808,28313883.0
2008-02-19 22:49:00,1.98084,1.98101,1.98084,1.9809,5152036.0
2008-02-19 22:50:00,1.98077,1.9808,1.9806,1.9806,4214221.0
2008-02-19 22:51:00,1.98072,1.98072,1.98026,1.98054,14332891.0
2008-02-19 22:52:00,1.98059,1.98065,1.98056,1.98056,5101445.0
2008-02-19 22:53:00,1.98054,1.98054,1.98031,1.98033,6604690.0
2008-02-19 22:54:00,1.98037,1.98053,1.97991,1.98022,13107158.0
2008-02-19 22:55:00,1.98006,1.98024,1.97981,1.98024,2877679.0
2008-02-19 22:56:00,1.98036,1.98089,1.98036,1.98089,4588142.0
2008-02-19 22:57:00,1.98111,1.98139,1.98105,1.98105,7044252.0
2008-02-19 22:58:00,1.98105,1.98106,1.98076,1.98085,7936009.0
2008-02-19 22:59:00,1.98094,1.98101,1.98078,1.98078,13600985.0
2008-02-19 23:00:00,1.98033,1.98106,1.98033,1.98106,2852277.0
2008-02-19 23:01:00,1.98103,1.98122,1.98103,1.98114,17062937.0
2008-02-19 23:02:00,1.98126,1.98126,1.98101,1.98101,3596011.0
2008-02-19 23:03:00,1.98104,1.98127,1.9809,1.9809,8187569.0
2008-02-19 23:04:00,1.98104,1.98128,1.98093,1.98097,10368136.0
2008-02-19 23:05:00,1.98089,1.98089,1.98069,1.98069,8959619.0
2008-02-19 23:06:00,1.98064,1.98073,1.98064,1.98068,8925378.0
2008-02-19 23:07:00,1.98064,1.98064,1.98052,1.98052,29381271.0
2008-02-19 23:08:00,1.98049,1.98058,1.9804,1.98045,12452027.0
2008-02-19 23:09:00,1.98052,1.9806,1.9804,1.98059,7321716.0
2008-02-19 23:10:00,1.98059,1.98076,1.98059,1.98076,4363269.0
2008-02-19 23:11:00,1.98073,1.98103,1.98046,1.98103,10962357.0
2008-02-19 23:12:00,1.98099,1.981,1.98073,1.98073,16196458.0
2008-02-19 23:13:00,1.98071,1.98083,1.98059,1.98079,8466003.0
2008-02-19 23:14:00,1.98095,1.98109,1.98093,1.98109,3714980.0
2008-02-19 23:15:00,1.98098,1.98099,1.98077,1.98077,5194480.0
2008-02-19 23:16:00,1.98063,1.98093,1.98063,1.98093,4821578.0
2008-02-19 23:17:00,1.981,1.98111,1.98076,1.98111,6734611.0
2008-02-19 23:18:00,1.98125,1.98126,1.98107,1.98112,2741128.0
2008-02-19 23:19:00,1.98111,1.98111,1.98087,1.98092,15947755.0
2008-02-19 23:20:00,1.98096,1.98098,1.98059,1.98059,14471380.0
2008-02-19 23:21:00,1.98042,1.98062,1.98024,1.98038,8824799.0
2008-02-19 23:22:00,1.98054,1.98082,1.98054,1.98075,15627293.0
2008-02-19 23:23:00,1.98084,1.98122,1.98084,1.98122,2868329.0
2008-02-19 23:24:00,1.98126,1.98153,1.98126,1.98153,3283954.0
2008-02-19 23:25:00,1.98144,1.98186,1.98144,1.98181,10776384.0
2008-02-19 23:26:00,1.98169,1.98173,1.98154,1.98159,3776294.0
2008-02-19 23:27:00,1.98161,1.98174,1.9814,1.98174,2669833.0
2008-02-19 23:28:00,1.98172,1.98172,1.98147,1.98162,3113449.0
2008-02-19 23:29:00,1.98161,1.98161,1.98137,1.98137,12923598.0
2008-02-19 23:30:00,1.98131,1.98148,1.98097,1.98148,18601482.0
2008-02-19 23:31:00,1.98157,1.98172,1.98121,1.98161,13399869.0
2008-02-19 23:32:00,1.98168,1.98176,1.98165,1.98167,6558817.0
2008-02-19 23:33:00,1.98166,1.98166,1.9815,1.98156,3388497.0
2008-02-19 23:34:00,1.98142,1.98142,1.98092,1.98092,11828543.0
2008-02-19 23:35:00,1.98091,1.98101,1.98061,1.98061,2544798.0
2008-02-19 23:36:00,1.98079,1.98103,1.98062,1.98103,8588273.0
2008-02-19 23:37:00,1.98105,1.98107,1.97958,1.98101,11021907.0
2008-02-19 23:38:00,1.98111,1.98131,1.98107,1.98117,6732981.0
2008-02-19 23:39:00,1.98108,1.98121,1.98108,1.98109,1292971.0
2008-02-19 23:40:00,1.98113,1.98127,1.98105,1.98127,3708250.0
2008-02-19 23:41:00,1.98116,1.98136,1.98113,1.98122,6824035.0
2008-02-19 23:42:00,1.98124,1.98139,1.98124,1.98136,1849600.0
2008-02-19 23:43:00,1.98142,1.98146,1.98103,1.98103,7725604.0
2008-02-19 23:44:00,1.98105,1.98116,1.98087,1.98115,10871884.0
2008-02-19 23:45:00,1.98122,1.98127,1.98115,1.98124,6254866.0
2008-02-19 23:46:00,1.98124,1.98124,1.98105,1.98105,6112227.0
2008-02-19 23:47:00,1.98109,1.98118,1.98101,1.98118,2329174.0
2008-02-19 23:48:00,1.98111,1.98111,1.98074,1.98074,6508079.0
2008-02-19 23:49:00,1.98085,1.98103,1.98083,1.98091,2947979.0
2008-02-19 23:50:00,1.98069,1.98078,1.98038,1.98078,8093677.0
2008-02-19 23:51:00,1.98089,1.9813,1.98088,1.9813,5893483.0
2008-02-19 23:52:00,1.98125,1.98125,1.98094,1.98102,5953297.0
2008-02-19 23:53:00,1.9811,1.98112,1.98103,1.98103,4014221.0
2008-02-19 23:54:00,1.9809,1.98091,1.98073,1.98076,6010512.0
2008-02-19 23:55:00,1.98083,1.98092,1.98076,1.98092,17678153.0
2008-02-19 23:56:00,1.98101,1.98131,1.98099,1.98131,21437887.0
2008-02-19 23:57:00,1.98132,1.98136,1.98109,1.98136,10976088.0
2008-02-19 23:58:00,1.98137,1.98159,1.98122,1.98159,5683049.0
2008-02-19 23:59:00,1.98159,1.98167,1.98107,1.98107,3962471.0
2008-02-20 00:00:00,1.98102,1.98102,1.98082,1.98097,4188617.0
2008-02-20 00:01:00,1.98097,1.98097,1.9803,1.9803,11508551.0
2008-02-20 00:02:00,1.98035,1.98068,1.98035,1.9806,10383761.0
2008-02-20 00:03:00,1.98063,1.98102,1.98063,1.98102,14338019.0
2008-02-20 00:04:00,1.98104,1.98112,1.98094,1.98099,6927055.0
2008-02-20 00:05:00,1.98116,1.9812,1.98107,1.98107,9673554.0
2008-02-20 00:06:00,1.98097,1.98106,1.98094,1.98106,10854537.0
2008-02-20 00:07:00,1.98111,1.98117,1.98091,1.98117,6139690.0
2008-02-20 00:08:00,1.9811,1.98116,1.98092,1.98092,11111292.0
2008-02-20 00:09:00,1.98082,1.98096,1.98078,1.98092,8313332.0
2008-02-20 00:10:00,1.98097,1.98121,1.9809,1.98121,3933250.0
2008-02-20 00:11:00,1.98132,1.98136,1.98095,1.98136,9951525.0
2008-02-20 00:12:00,1.98148,1.98148,1.98108,1.98115,16582621.0
2008-02-20 00:13:00,1.98117,1.98132,1.98105,1.98132,4973619.0
2008-02-20 00:14:00,1.98126,1.98126,1.98067,1.98082,9971206.0
2008-02-20 00:15:00,1.98093,1.98101,1.98069,1.98089,4512356.0
2008-02-20 00:16:00,1.98082,1.98103,1.98071,1.98071,9357843.0
2008-02-20 00:17:00,1.98071,1.98099,1.98071,1.98087,2138110.0
2008-02-20 00:18:00,1.98106,1.98112,1.98094,1.98101,3816531.0
2008-02-20 00:19:00,1.98101,1.98112,1.98096,1.98106,12163992.0
2008-02-20 00:20:00,1.981,1.98102,1.9808,1.9808,6584531.0
2008-02-20 00:21:00,1.98085,1.98085,1.9793,1.9807,6315843.0
2008-02-20 00:22:00,1.98059,1.98069,1.98059,1.98067,17251578.0
2008-02-20 00:23:00,1.98073,1.98103,1.98073,1.98103,2383723.0
2008-02-20 00:24:00,1.98105,1.98105,1.98083,1.98083,3354661.0
2008-02-20 00:25:00,1.98071,1.98082,1.98069,1.9808,4629331.0
2008-02-20 00:26:00,1.98063,1.98077,1.98063,1.98065,12899114.0
2008-02-20 00:27:00,1.98076,1.98076,1.98054,1.98072,3455479.0
2008-02-20 00:28:00,1.98063,1.98078,1.98043,1.98043,3525079.0
2008-02-20 00:29:00,1.98064,1.98084,1.98064,1.98084,9358627.0
2008-02-20 00:30:00,1.98083,1.98086,1.98053,1.98053,10463499.0
2008-02-20 00:31:00,1.98062,1.98065,1.9803,1.98043,14223410.0
2008-02-20 00:32:00,1.98063,1.98081,1.98063,1.98081,8657413.0
2008-02-20 00:33:00,1.98086,1.98086,1.98066,1.9807,2867272.0
2008-02-20 00:34:00,1.98071,1.98086,1.98069,1.98082,10342126.0
2008-02-20 00:35:00,1.98079,1.98095,1.98066,1.98066,2464442.0
2008-02-20 00:36:00,1.98095,1.98105,1.98089,1.98089,9043453.0
2008-02-20 00:37:00,1.98087,1.98087,1.98066,1.98068,9632513.0
2008-02-20 00:38:00,1.98076,1.98079,1.98059,1.98073,7101133.0
2008-02-20 00:40:00,1.98073,1.98085,1.98064,1.98085,3437233.0
2008-02-20 00:41:00,1.98074,1.98094,1.98074,1.98094,4826856.0
2008-02-20 00:42:00,1.98089,1.98095,1.98076,1.98095,4286340.0
2008-02-20 00:43:00,1.98086,1.98117,1.98078,1.98093,18006950.0
2008-02-20 00:44:00,1.98092,1.98092,1.98063,1.98063,7183169.0
2008-02-20 00:45:00,1.98072,1.98091,1.98063,1.98076,5573607.0
2008-02-20 00:46:00,1.98083,1.98098,1.98078,1.98088,7690841.0
2008-02-20 00:47:00,1.98088,1.98098,1.98082,1.98095,4565347.0
2008-02-20 00:48:00,1.98094,1.98094,1.98078,1.98092,6980201.0
2008-02-20 00:49:00,1.98101,1.98106,1.98089,1.98103,1774340.0
2008-02-20 00:50:00,1.98094,1.98129,1.98082,1.98129,10856735.0
2008-02-20 00:51:00,1.98124,1.98143,1.98124,1.98142,5171178.0
2008-02-20 00:52:00,1.98152,1.98156,1.98121,1.98121,5587164.0
2008-02-20 00:53:00,1.98117,1.98117,1.98111,1.98111,13364518.0
2008-02-20 00:54:00,1.98108,1.98128,1.98108,1.98115,4873518.0
2008-02-20 00:55:00,1.98117,1.98117,1.98109,1.98109,8617856.0
2008-02-20 00:56:00,1.98116,1.98137,1.98116,1.98135,4545835.0
2008-02-20 00:57:00,1.98127,1.98144,1.98127,1.98139,5660183.0
2008-02-20 00:58:00,1.98151,1.98171,1.98146,1.98171,3368497.0
2008-02-20 00:59:00,1.98166,1.98166,1.98144,1.98151,6309156.0
2008-02-20 01:00:00,1.98158,1.98167,1.98138,1.98138,5039498.0
2008-02-20 01:01:00,1.9816,1.98182,1.9816,1.98182,10274757.0
2008-02-20 01:02:00,1.98159,1.98187,1.98154,1.98187,12783998.0
2008-02-20 01:03:00,1.9814,1.98171,1.9814,1.98152,4243015.0
2008-02-20 01:04:00,1.98143,1.98143,1.98119,1.98128,11493752.0
2008-02-20 01:05:00,1.98138,1.98149,1.98107,1.98134,12059919.0
2008-02-20 01:06:00,1.98129,1.98146,1.98103,1.98128,6565773.0
2008-02-20 01:07:00,1.98127,1.98146,1.98125,1.98146,2622252.0
2008-02-20 01:08:00,1.98144,1.98144,1.98095,1.98095,5322399.0
2008-02-20 01:09:00,1.98088,1.98129,1.98088,1.98129,4932530.0
2008-02-20 01:10:00,1.98145,1.98145,1.98105,1.98122,13351592.0
2008-02-20 01:11:00,1.98138,1.98142,1.98138,1.98142,3031754.0
2008-02-20 01:12:00,1.98148,1.98148,1.98118,1.98143,3354063.0
2008-02-20 01:13:00,1.9814,1.9815,1.98131,1.9815,15026211.0
2008-02-20 01:14:00,1.98153,1.98153,1.98122,1.98122,3142021.0
2008-02-20 01:15:00,1.98124,1.98138,1.98124,1.98125,8007165.0
2008-02-20 01:16:00,1.98121,1.98126,1.98105,1.98126,6012339.0
2008-02-20 01:17:00,1.9812,1.98137,1.98116,1.98116,6451853.0
2008-02-20 01:18:00,1.98125,1.98125,1.98102,1.98106,25432414.0
2008-02-20 01:19:00,1.9812,1.98129,1.98115,1.98116,5091903.0
2008-02-20 01:20:00,1.98119,1.98131,1.98093,1.98093,2983775.0
2008-02-20 01:21:00,1.98112,1.98112,1.98097,1.98097,12564125.0
2008-02-20 01:22:00,1.98097,1.98106,1.98097,1.98101,2758544.0
2008-02-20 01:23:00,1.98102,1.98114,1.98086,1.98089,5060284.0
2008-02-20 01:24:00,1.98099,1.98107,1.98091,1.98107,9424365.0
2008-02-20 01:25:00,1.98051,1.98083,1.98016,1.98016,5104385.0
2008-02-20 01:26:00,1.98007,1.98013,1.97972,1.97972,2901005.0
2008-02-20 01:27:00,1.97958,1.97958,1.97937,1.9794,2086137.0
2008-02-20 01:28:00,1.97934,1.97934,1.97895,1.97905,9340435.0
2008-02-20 01:29:00,1.9789,1.9789,1.97821,1.97821,13316397.0
2008-02-20 01:30:00,1.97846,1.97846,1.97791,1.97791,4183378.0
2008-02-20 01:31:00,1.9779,1.97824,1.9779,1.97824,6428376.0
2008-02-20 01:32:00,1.97838,1.97855,1.97838,1.97855,3437598.0
2008-02-20 01:33:00,1.97876,1.9791,1.97876,1.97905,4772718.0
2008-02-20 01:34:00,1.97923,1.97923,1.97909,1.97909,26788339.0
2008-02-20 01:35:00,1.97902,1.97928,1.97899,1.97928,20875835.0
2008-02-20 01:36:00,1.97928,1.9794,1.97903,1.97926,4111403.0
2008-02-20 01:37:00,1.97914,1.97914,1.97877,1.97877,21462376.0
2008-02-20 01:38:00,1.97846,1.97846,1.97817,1.97817,7617256.0
2008-02-20 01:39:00,1.97807,1.97807,1.97785,1.97785,9241675.0
2008-02-20 01:40:00,1.97796,1.97796,1.97779,1.97781,1106562.0
2008-02-20 01:41:00,1.97788,1.97797,1.97788,1.97797,1740140.0
2008-02-20 01:42:00,1.97788,1.97788,1.97761,1.97769,4439973.0
2008-02-20 01:43:00,1.97783,1.97808,1.97781,1.97808,9834195.0
2008-02-20 01:44:00,1.97816,1.97822,1.97813,1.97822,15078547.0
2008-02-20 01:45:00,1.97819,1.97834,1.97806,1.9783,10205518.0
2008-02-20 01:46:00,1.97835,1.97843,1.9783,1.9783,3733449.0
2008-02-20 01:47:00,1.97807,1.97814,1.97791,1.97814,3576842.0
2008-02-20 01:48:00,1.97832,1.97842,1.97832,1.97833,6102178.0
2008-02-20 01:49:00,1.9782,1.9782,1.97762,1.97762,13046883.0
2008-02-20 01:50:00,1.97788,1.97811,1.97786,1.97811,4483064.0
2008-02-20 01:52:00,1.97814,1.97814,1.97785,1.97793,7676505.0
2008-02-20 01:53:00,1.97791,1.97797,1.97773,1.9778,2891763.0
2008-02-20 01:54:00,1.97775,1.97775,1.97758,1.97766,12807735.0
2008-02-20 01:55:00,1.97756,1.97772,1.97753,1.97765,2536572.0
2008-02-20 01:56:00,1.97761,1.97761,1.97724,1.97751,2861592.0
2008-02-20 01:57:00,1.97752,1.97774,1.97747,1.97755,9979886.0
2008-02-20 01:58:00,1.97783,1.97783,1.97763,1.97763,5261519.0
2008-02-20 01:59:00,1.97762,1.97779,1.97762,1.97771,12544742.0
2008-02-20 02:00:00,1.97765,1.97765,1.97743,1.97743,13704108.0
2008-02-20 02:01:00,1.97749,1.9775,1.97718,1.97738,5842237.0
2008-02-20 02:02:00,1.97727,1.97766,1.97727,1.97766,9385769.0
2008-02-20 02:03:00,1.97769,1.97769,1.9774,1.97745,2675636.0
2008-02-20 02:04:00,1.97737,1.97744,1.97721,1.97722,2351727.0
2008-02-20 02:05:00,1.9773,1.9773,1.97706,1.9772,14005180.0
2008-02-20 02:06:00,1.97725,1.97739,1.97722,1.97739,3094451.0
2008-02-20 02:07:00,1.97741,1.97744,1.9773,1.9773,7723620.0
2008-02-20 02:08:00,1.97723,1.97723,1.97698,1.97712,7329376.0
2008-02-20 02:09:00,1.97712,1.97733,1.97712,1.97731,4639892.0
2008-02-20 02:10:00,1.9773,1.97738,1.97717,1.97717,13254987.0
2008-02-20 02:11:00,1.97718,1.97732,1.97702,1.97728,6287018.0
2008-02-20 02:12:00,1.97726,1.97726,1.97699,1.97707,3288141.0
2008-02-20 02:13:00,1.97714,1.97734,1.97714,1.97734,3927464.0
2008-02-20 02:14:00,1.9775,1.97765,1.97741,1.97765,9350851.0
2008-02-20 02:15:00,1.97773,1.97791,1.97773,1.97786,14005711.0
2008-02-20 02:16:00,1.97796,1.97838,1.97796,1.97838,10301902.0
2008-02-20 02:17:00,1.97857,1.97917,1.97857,1.97917,4371772.0
2008-02-20 02:18:00,1.97948,1.97968,1.97948,1.97968,1875758.0
2008-02-20 02:19:00,1.97972,1.97977,1.9796,1.97966,1050468.0
2008-02-20 02:20:00,1.9794,1.97951,1.9794,1.9794,9661969.0
2008-02-20 02:21:00,1.97924,1.97924,1.97863,1.97863,7564305.0
2008-02-20 02:22:00,1.97876,1.97876,1.97852,1.97852,21701089.0
2008-02-20 02:23:00,1.97844,1.97844,1.97822,1.97828,4446685.0
2008-02-20 02:24:00,1.97812,1.97812,1.97802,1.97806,20877923.0
2008-02-20 02:25:00,1.97812,1.97828,1.97782,1.97809,24721610.0
2008-02-20 02:26:00,1.97805,1.97816,1.97805,1.97809,5154679.0
2008-02-20 02:27:00,1.97812,1.9782,1.97802,1.97802,3707906.0
2008-02-20 02:28:00,1.97799,1.97808,1.97785,1.97791,6528922.0
2008-02-20 02:29:00,1.97799,1.97811,1.97768,1.97777,4179198.0
2008-02-20 02:30:00,1.97747,1.97804,1.97747,1.97787,14610925.0
2008-02-20 02:31:00,1.9779,1.97807,1.9779,1.97807,9835143.0
2008-02-20 02:32:00,1.97816,1.97824,1.97807,1.97807,1908459.0
2008-02-20 02:33:00,1.97788,1.9781,1.9778,1.97795,2953578.0
2008-02-20 02:34:00,1.978,1.97805,1.97744,1.97744,34133276.0
2008-02-20 02:35:00,1.978,1.97829,1.97796,1.97829,9176598.0
2008-02-20 02:36:00,1.97818,1.97818,1.97776,1.97804,5417282.0
2008-02-20 02:37:00,1.97814,1.97824,1.97792,1.97792,2788099.0
2008-02-20 02:38:00,1.97797,1.97822,1.97797,1.97816,12071602.0
2008-02-20 02:39:00,1.97799,1.97833,1.97799,1.97799,2897434.0
2008-02-20 02:40:00,1.97797,1.97811,1.97797,1.97803,4959485.0
2008-02-20 02:41:00,1.97781,1.97796,1.97774,1.97796,25557645.0
2008-02-20 02:42:00,1.97796,1.97814,1.97796,1.97812,6163404.0
2008-02-20 02:43:00,1.97817,1.97817,1.97789,1.97817,5709722.0
2008-02-20 02:44:00,1.97825,1.97833,1.97806,1.97806,8705330.0
2008-02-20 02:45:00,1.97799,1.97833,1.97799,1.97833,3311922.0
2008-02-20 02:46:00,1.97855,1.9787,1.9785,1.97854,15085042.0
2008-02-20 02:47:00,1.97842,1.97842,1.978,1.9781,3528364.0
2008-02-20 02:48:00,1.97803,1.97822,1.97803,1.97817,3833336.0
2008-02-20 02:49:00,1.97803,1.97829,1.97803,1.97829,12575674.0
2008-02-20 02:50:00,1.97825,1.97825,1.97792,1.97796,4545272.0
2008-02-20 02:51:00,1.9781,1.97827,1.97804,1.97805,5665139.0
2008-02-20 02:52:00,1.97817,1.97817,1.97799,1.97809,2449560.0
2008-02-20 02:53:00,1.97793,1.97793,1.97729,1.97729,6806024.0
2008-02-20 02:54:00,1.97715,1.97733,1.9769,1.97701,11126412.0
2008-02-20 02:55:00,1.9769,1.9769,1.97628,1.97628,12743932.0
2008-02-20 02:56:00,1.97638,1.9767,1.97633,1.97633,4161858.0
2008-02-20 02:57:00,1.9767,1.9767,1.97626,1.97626,13357014.0
2008-02-20 02:58:00,1.9765,1.97651,1.97646,1.97651,10105987.0
2008-02-20 02:59:00,1.97644,1.97703,1.97644,1.97689,5194287.0
2008-02-20 03:00:00,1.97681,1.97702,1.97674,1.97674,5778144.0
2008-02-20 03:01:00,1.97676,1.97676,1.97656,1.97667,3212067.0
2008-02-20 03:02:00,1.97661,1.9768,1.97661,1.97664,5632584.0
2008-02-20 03:03:00,1.97671,1.9768,1.97664,1.9768,4741666.0
2008-02-20 03:04:00,1.97677,1.97697,1.97669,1.97669,9575398.0
2008-02-20 03:05:00,1.97667,1.97692,1.97657,1.97676,4677081.0
2008-02-20 03:06:00,1.97679,1.97679,1.97644,1.97644,13909782.0
2008-02-20 03:07:00,1.97649,1.97668,1.97642,1.97668,5467427.0
2008-02-20 03:08:00,1.97662,1.97673,1.97636,1.97636,4991482.0
2008-02-20 03:09:00,1.97643,1.9767,1.97603,1.9767,10734364.0
2008-02-20 03:10:00,1.97687,1.97687,1.97638,1.97638,1889604.0
2008-02-20 03:11:00,1.97643,1.97665,1.97643,1.97648,7074289.0
2008-02-20 03:12:00,1.97638,1.97648,1.97623,1.97648,4464012.0
2008-02-20 03:13:00,1.97655,1.97664,1.97655,1.97659,7767742.0
2008-02-20 03:14:00,1.97653,1.97661,1.97638,1.97651,5093305.0
2008-02-20 03:15:00,1.97647,1.97656,1.97643,1.97656,7172408.0
2008-02-20 03:16:00,1.9764,1.9764,1.9762,1.97625,18283024.0
2008-02-20 03:17:00,1.97651,1.97659,1.9765,1.97654,4619400.0
2008-02-20 03:18:00,1.97657,1.97668,1.9765,1.97653,5231232.0
2008-02-20 03:19:00,1.97663,1.97663,1.97645,1.97652,3637670.0
2008-02-20 03:20:00,1.97632,1.97637,1.97617,1.97617,2689249.0
2008-02-20 03:21:00,1.97625,1.97625,1.97594,1.9761,7638912.0
2008-02-20 03:22:00,1.97611,1.97627,1.97605,1.97605,9237163.0
2008-02-20 03:23:00,1.97595,1.97627,1.97577,1.97577,8417212.0
2008-02-20 03:24:00,1.97557,1.97633,1.97557,1.9763,2317294.0
2008-02-20 03:25:00,1.97623,1.97623,1.97604,1.97618,9839335.0
2008-02-20 03:26:00,1.97622,1.9763,1.97587,1.97597,3180910.0
2008-02-20 03:27:00,1.97606,1.97627,1.97602,1.97603,9220803.0
2008-02-20 03:28:00,1.97602,1.97621,1.97573,1.97613,13630484.0
2008-02-20 03:29:00,1.97604,1.97608,1.97583,1.97583,9825804.0
2008-02-20 03:30:00,1.97594,1.9762,1.97594,1.9762,9764844.0
2008-02-20 03:31:00,1.97626,1.97683,1.97621,1.97683,3408179.0
2008-02-20 03:32:00,1.97679,1.97679,1.97633,1.97649,3704416.0
2008-02-20 03:33:00,1.97637,1.97644,1.97624,1.97624,11859073.0
2008-02-20 03:34:00,1.97638,1.97643,1.97627,1.9764,4748518.0
2008-02-20 03:35:00,1.97636,1.97651,1.97636,1.97649,3102145.0
2008-02-20 03:36:00,1.97646,1.97658,1.97638,1.97658,2803092.0
2008-02-20 03:37:00,1.97655,1.97658,1.97633,1.97633,15892749.0
2008-02-20 03:38:00,1.97644,1.97644,1.97495,1.97621,6723989.0
2008-02-20 03:39:00,1.97606,1.97632,1.97604,1.97613,7182079.0
2008-02-20 03:40:00,1.97622,1.97638,1.9762,1.97636,11432323.0
2008-02-20 03:41:00,1.97634,1.97634,1.9762,1.9763,4163336.0
2008-02-20 03:42:00,1.97624,1.97638,1.97624,1.97636,2046626.0
2008-02-20 03:43:00,1.97638,1.9764,1.97625,1.97625,9087050.0
2008-02-20 03:44:00,1.97634,1.97637,1.97623,1.97623,4648080.0
2008-02-20 03:45:00,1.97624,1.97651,1.97615,1.97651,10903451.0
2008-02-20 03:46:00,1.97649,1.97649,1.97598,1.97625,4748085.0
2008-02-20 03:47:00,1.97629,1.97632,1.97601,1.97601,15691353.0
2008-02-20 03:48:00,1.97606,1.97612,1.97581,1.97612,9931661.0
2008-02-20 03:49:00,1.97614,1.97614,1.97593,1.97604,3729261.0
2008-02-20 03:50:00,1.97601,1.97607,1.97591,1.97604,7909925.0
2008-02-20 03:51:00,1.97605,1.97608,1.97588,1.97588,10934160.0
2008-02-20 03:52:00,1.97594,1.97594,1.97569,1.97593,6372939.0
2008-02-20 03:53:00,1.97598,1.97608,1.97598,1.97606,11090771.0
2008-02-20 03:54:00,1.97607,1.97624,1.97606,1.97613,9895206.0
2008-02-20 03:55:00,1.97603,1.97623,1.97603,1.97621,7682218.0
2008-02-20 03:56:00,1.97636,1.97649,1.97635,1.97641,13544323.0
2008-02-20 03:57:00,1.9763,1.9763,1.97603,1.97612,10999747.0
2008-02-20 03:58:00,1.97592,1.97615,1.97592,1.97612,10886909.0
2008-02-20 03:59:00,1.9761,1.9762,1.97609,1.97612,4641642.0
2008-02-20 04:00:00,1.97604,1.97628,1.97604,1.97619,4323009.0
2008-02-20 04:01:00,1.97605,1.97605,1.97567,1.97605,5305808.0
2008-02-20 04:02:00,1.97607,1.97607,1.9759,1.97597,12132295.0
2008-02-20 04:03:00,1.97594,1.97595,1.97576,1.97595,21280412.0
2008-02-20 04:04:00,1.97596,1.97596,1.97582,1.97587,17294222.0
2008-02-20 04:05:00,1.97577,1.97586,1.97569,1.97572,5663348.0
2008-02-20 04:06:00,1.97576,1.97576,1.97565,1.9757,4336888.0
2008-02-20 04:07:00,1.97569,1.97593,1.97562,1.97593,5509252.0
2008-02-20 04:08:00,1.97601,1.97602,1.97549,1.97573,5440305.0
2008-02-20 04:09:00,1.97574,1.97576,1.97533,1.97563,8265603.0
2008-02-20 04:10:00,1.97579,1.97585,1.97562,1.97585,2948864.0
2008-02-20 04:11:00,1.97593,1.97594,1.97581,1.97581,6338832.0
2008-02-20 04:12:00,1.9758,1.97602,1.9757,1.9757,2187017.0
2008-02-20 04:13:00,1.97556,1.97564,1.9753,1.97564,6255474.0
2008-02-20 04:14:00,1.97574,1.97584,1.97572,1.97581,6116032.0
2008-02-20 04:15:00,1.97581,1.97596,1.97563,1.9758,11186218.0
2008-02-20 04:16:00,1.97564,1.97585,1.97563,1.97575,7024554.0
2008-02-20 04:17:00,1.97568,1.9758,1.97559,1.9758,1867530.0
2008-02-20 04:18:00,1.9758,1.9758,1.97552,1.97552,7462855.0
2008-02-20 04:19:00,1.97566,1.97574,1.9756,1.97574,3444088.0
2008-02-20 04:20:00,1.97576,1.97588,1.97568,1.97568,1210422.0
2008-02-20 04:21:00,1.97579,1.97579,1.97551,1.97557,7224228.0
2008-02-20 04:22:00,1.97555,1.97568,1.97421,1.97564,10066587.0
2008-02-20 04:23:00,1.97563,1.97574,1.97562,1.97572,8344610.0
2008-02-20 04:24:00,1.97548,1.97589,1.97548,1.97589,2590389.0
2008-02-20 04:25:00,1.97605,1.97643,1.97605,1.97643,11934761.0
2008-02-20 04:26:00,1.97663,1.97705,1.97663,1.97705,3335133.0
2008-02-20 04:27:00,1.97711,1.97755,1.97711,1.97755,6749143.0
2008-02-20 04:28:00,1.97748,1.97767,1.97715,1.97767,14258216.0
2008-02-20 04:29:00,1.97768,1.97768,1.97708,1.97727,17472742.0
2008-02-20 04:30:00,1.9772,1.97727,1.97711,1.97727,11762627.0
2008-02-20 04:31:00,1.97737,1.97777,1.97737,1.97777,3311124.0
2008-02-20 04:32:00,1.97781,1.97781,1.97756,1.97775,2798568.0
2008-02-20 04:33:00,1.97772,1.97794,1.97772,1.97775,3836917.0
2008-02-20 04:34:00,1.9779,1.97806,1.97785,1.97797,11470340.0
2008-02-20 04:35:00,1.9782,1.97837,1.9782,1.97834,3265991.0
2008-02-20 04:36:00,1.97837,1.97853,1.97834,1.9785,2630770.0
2008-02-20 04:37:00,1.9785,1.97861,1.97821,1.97821,15809098.0
2008-02-20 04:38:00,1.97808,1.97847,1.97787,1.97847,9381099.0
2008-02-20 04:39:00,1.97859,1.97874,1.97842,1.97858,15312007.0
2008-02-20 04:40:00,1.97843,1.97843,1.97743,1.97743,16822526.0
2008-02-20 04:41:00,1.97731,1.97731,1.97709,1.97719,2656132.0
2008-02-20 04:42:00,1.97714,1.97732,1.97693,1.9773,6437213.0
2008-02-20 04:43:00,1.9773,1.9774,1.97726,1.97726,5078552.0
2008-02-20 04:44:00,1.97738,1.97757,1.97738,1.97751,4927883.0
2008-02-20 04:45:00,1.97752,1.97758,1.97728,1.97758,4082395.0
2008-02-20 04:46:00,1.97771,1.97831,1.97771,1.97831,8045238.0
2008-02-20 04:47:00,1.97832,1.97842,1.97826,1.97837,17265173.0
2008-02-20 04:48:00,1.97837,1.97839,1.97784,1.97786,11729464.0
2008-02-20 04:49:00,1.97773,1.97779,1.97766,1.97777,4158662.0
2008-02-20 04:50:00,1.97796,1.97828,1.97796,1.97828,7725772.0
2008-02-20 04:51:00,1.9782,1.97835,1.97813,1.97813,12599440.0
2008-02-20 04:52:00,1.97814,1.97823,1.97809,1.97809,27577690.0
2008-02-20 04:53:00,1.97808,1.97813,1.97804,1.9781,8835257.0
2008-02-20 04:54:00,1.97815,1.97823,1.97807,1.97814,8871788.0
2008-02-20 04:55:00,1.97823,1.9783,1.97808,1.97824,11472983.0
2008-02-20 04:56:00,1.97828,1.97836,1.97817,1.9782,7885553.0
2008-02-20 04:57:00,1.97811,1.97835,1.97807,1.97835,3971296.0
2008-02-20 04:58:00,1.97838,1.97839,1.97785,1.97809,16435114.0
2008-02-20 04:59:00,1.97818,1.97818,1.97774,1.97774,3022120.0
2008-02-20 05:00:00,1.97825,1.97867,1.97825,1.97857,12522774.0
2008-02-20 05:01:00,1.97854,1.97861,1.97833,1.97842,7385083.0
2008-02-20 05:02:00,1.97838,1.97872,1.97837,1.97837,7619527.0
2008-02-20 05:03:00,1.9783,1.97836,1.97808,1.97808,4432559.0
2008-02-20 05:04:00,1.97804,1.97804,1.97791,1.97791,2622747.0
2008-02-20 05:05:00,1.97787,1.97791,1.97737,1.97791,12747675.0
2008-02-20 05:06:00,1.97788,1.97796,1.97772,1.97796,6845655.0
2008-02-20 05:07:00,1.97804,1.97834,1.97804,1.97834,5311235.0
2008-02-20 05:08:00,1.97844,1.97881,1.97828,1.97881,14936320.0
2008-02-20 05:09:00,1.97877,1.97903,1.97877,1.97903,4035837.0
2008-02-20 05:10:00,1.97918,1.97927,1.97904,1.97904,5252356.0
2008-02-20 05:11:00,1.97898,1.9791,1.97885,1.979,26731386.0
2008-02-20 05:12:00,1.979,1.97903,1.9788,1.9788,1176724.0
2008-02-20 05:13:00,1.97862,1.9789,1.97862,1.9789,3660154.0
2008-02-20 05:14:00,1.97894,1.97899,1.97881,1.97896,16238404.0
2008-02-20 05:15:00,1.97891,1.97894,1.97874,1.97892,7862061.0
2008-02-20 05:16:00,1.97902,1.97958,1.97902,1.97958,8693548.0
2008-02-20 05:17:00,1.97974,1.98004,1.97974,1.98003,10970345.0
2008-02-20 05:18:00,1.97974,1.98004,1.97974,1.98003,8300041.0
2008-02-20 05:19:00,1.98001,1.98023,1.97996,1.98023,6288706.0
2008-02-20 05:20:00,1.98024,1.98024,1.97994,1.97994,15773418.0
2008-02-20 05:21:00,1.97994,1.97994,1.97962,1.97963,11638308.0
2008-02-20 05:22:00,1.97955,1.97955,1.97933,1.97935,2845630.0
2008-02-20 05:23:00,1.97929,1.97941,1.9792,1.97941,11326076.0
2008-02-20 05:24:00,1.97944,1.97944,1.97915,1.97921,10305849.0
2008-02-20 05:25:00,1.97923,1.97952,1.97923,1.97952,4103133.0
2008-02-20 05:26:00,1.97958,1.97958,1.97939,1.97939,4448652.0
2008-02-20 05:27:00,1.97929,1.9793,1.9791,1.97921,5856950.0
2008-02-20 05:28:00,1.97912,1.97927,1.97908,1.97908,8510776.0
2008-02-20 05:29:00,1.97882,1.97896,1.97876,1.97876,6927057.0
2008-02-20 05:30:00,1.9789,1.97899,1.97869,1.97869,15780547.0
2008-02-20 05:31:00,1.97854,1.97854,1.97842,1.97844,12329251.0
2008-02-20 05:32:00,1.97846,1.97846,1.9781,1.97825,4424068.0
2008-02-20 05:33:00,1.97814,1.97849,1.97814,1.97828,6838513.0
2008-02-20 05:34:00,1.97818,1.97818,1.9779,1.97793,12901821.0
2008-02-20 05:35:00,1.97805,1.97815,1.97802,1.97808,6548316.0
2008-02-20 05:36:00,1.97815,1.97817,1.97804,1.97804,5031805.0
2008-02-20 05:37:00,1.97787,1.97787,1.97644,1.97644,5142255.0
2008-02-20 05:38:00,1.97806,1.97824,1.97805,1.97805,8980053.0
2008-02-20 05:39:00,1.97808,1.97808,1.97781,1.9779,7092102.0
2008-02-20 05:40:00,1.97805,1.97826,1.97805,1.97821,4544312.0
2008-02-20 05:41:00,1.9781,1.9782,1.97799,1.97807,8443910.0
2008-02-20 05:42:00,1.97805,1.9781,1.97792,1.97792,23711082.0
2008-02-20 05:43:00,1.97788,1.97788,1.97774,1.97784,15784308.0
2008-02-20 05:44:00,1.97784,1.97784,1.97768,1.97768,5050785.0
2008-02-20 05:45:00,1.97755,1.97755,1.97727,1.97751,7299543.0
2008-02-20 05:46:00,1.97757,1.97773,1.9774,1.97773,6567108.0
2008-02-20 05:47:00,1.97776,1.97791,1.97763,1.97791,8831102.0
2008-02-20 05:48:00,1.97793,1.97793,1.97768,1.97783,4679078.0
2008-02-20 05:49:00,1.97793,1.97812,1.97793,1.97803,21316168.0
2008-02-20 05:50:00,1.97789,1.97789,1.97759,1.97771,3709476.0
2008-02-20 05:51:00,1.97765,1.97784,1.97765,1.97784,38538778.0
2008-02-20 05:52:00,1.97783,1.97837,1.97783,1.97837,6255053.0
2008-02-20 05:53:00,1.97845,1.97856,1.97841,1.97856,4102479.0
2008-02-20 05:54:00,1.97864,1.97878,1.97857,1.97857,2234714.0
2008-02-20 05:55:00,1.97839,1.97839,1.97813,1.97839,4832698.0
2008-02-20 05:56:00,1.9783,1.9783,1.97809,1.97815,7568680.0
2008-02-20 05:57:00,1.97813,1.97813,1.97773,1.97773,4066300.0
2008-02-20 05:58:00,1.97788,1.97792,1.97784,1.97784,12277915.0
2008-02-20 05:59:00,1.97787,1.97801,1.97783,1.97801,11024261.0
2008-02-20 06:00:00,1.97808,1.97836,1.97807,1.97836,10416763.0
2008-02-20 06:01:00,1.97846,1.97848,1.97829,1.97829,4637749.0
2008-02-20 06:02:00,1.97807,1.97816,1.97807,1.97811,4647916.0
2008-02-20 06:03:00,1.97797,1.97797,1.97775,1.97785,5149123.0
2008-02-20 06:04:00,1.97794,1.97853,1.97794,1.97853,4371650.0
2008-02-20 06:05:00,1.97861,1.97897,1.97861,1.97897,7075211.0
2008-02-20 06:06:00,1.97911,1.97953,1.97911,1.97953,5106059.0
2008-02-20 06:07:00,1.97952,1.97973,1.97936,1.97973,2535185.0
2008-02-20 06:08:00,1.97991,1.98057,1.97991,1.98057,5910731.0
2008-02-20 06:09:00,1.98051,1.98051,1.97933,1.97933,16386379.0
2008-02-20 06:10:00,1.97908,1.97908,1.97868,1.97868,10910925.0
2008-02-20 06:11:00,1.97845,1.97845,1.97825,1.9783,5957573.0
2008-02-20 06:12:00,1.97829,1.97829,1.97813,1.97822,13937737.0
2008-02-20 06:13:00,1.97821,1.97858,1.97821,1.97858,2860312.0
2008-02-20 06:14:00,1.9787,1.97892,1.9787,1.97877,8650078.0
2008-02-20 06:15:00,1.97869,1.97869,1.97837,1.97837,13528022.0
2008-02-20 06:16:00,1.97835,1.9784,1.97822,1.9784,926334.0
2008-02-20 06:17:00,1.97841,1.97841,1.97812,1.97835,12706847.0
2008-02-20 06:18:00,1.97832,1.9784,1.97812,1.9782,7874532.0
2008-02-20 06:19:00,1.97831,1.97834,1.97822,1.97824,4473874.0
2008-02-20 06:20:00,1.97822,1.97842,1.97822,1.97842,12801122.0
2008-02-20 06:21:00,1.97842,1.97842,1.97824,1.97827,18296536.0
2008-02-20 06:22:00,1.97826,1.9785,1.97826,1.97829,7688944.0
2008-02-20 06:23:00,1.97814,1.97828,1.97814,1.97827,8508040.0
2008-02-20 06:24:00,1.97826,1.97832,1.97821,1.97821,9634251.0
2008-02-20 06:25:00,1.97819,1.97819,1.97802,1.97816,8636327.0
2008-02-20 06:26:00,1.9781,1.97812,1.97795,1.97797,8214042.0
2008-02-20 06:27:00,1.97809,1.97809,1.97787,1.97789,11935728.0
2008-02-20 06:28:00,1.97786,1.97796,1.97769,1.9779,7690621.0
2008-02-20 06:29:00,1.97785,1.97795,1.97778,1.97779,2836108.0
2008-02-20 06:30:00,1.97776,1.97776,1.97729,1.97769,3194580.0
2008-02-20 06:31:00,1.9777,1.9777,1.97744,1.97751,2664881.0
2008-02-20 06:32:00,1.97744,1.97744,1.97726,1.97737,24373123.0
2008-02-20 06:33:00,1.97749,1.9776,1.97743,1.9776,15011745.0
2008-02-20 06:34:00,1.97761,1.97764,1.9775,1.9775,11168585.0
2008-02-20 06:35:00,1.97735,1.97761,1.97735,1.97756,12922923.0
2008-02-20 06:36:00,1.97772,1.97801,1.97772,1.97789,14213918.0
2008-02-20 06:37:00,1.97774,1.97784,1.97774,1.97784,11872854.0
2008-02-20 06:38:00,1.97806,1.97814,1.97796,1.97796,8552087.0
2008-02-20 06:39:00,1.97798,1.97798,1.9778,1.97782,5011087.0
2008-02-20 06:40:00,1.97788,1.97788,1.9772,1.9772,6436855.0
2008-02-20 06:41:00,1.97713,1.97713,1.97635,1.97635,799210.0
2008-02-20 06:42:00,1.97631,1.97634,1.97595,1.97634,1323814.0
2008-02-20 06:43:00,1.97632,1.97632,1.9758,1.976,8372210.0
2008-02-20 06:44:00,1.97612,1.97656,1.97612,1.97656,5524640.0
2008-02-20 06:45:00,1.9767,1.97727,1.9767,1.97727,6940544.0
2008-02-20 06:46:00,1.97746,1.97799,1.97746,1.97799,4351255.0
2008-02-20 06:47:00,1.97805,1.97825,1.97787,1.97825,12780104.0
2008-02-20 06:48:00,1.9783,1.97849,1.97826,1.97849,7104912.0
2008-02-20 06:49:00,1.97852,1.97852,1.9782,1.9782,10787976.0
2008-02-20 06:50:00,1.97828,1.97845,1.9782,1.9782,325025.0
2008-02-20 06:51:00,1.97803,1.97803,1.9778,1.97789,7969553.0
2008-02-20 06:52:00,1.97785,1.97785,1.9774,1.9774,1586195.0
2008-02-20 06:53:00,1.97736,1.97763,1.97736,1.97763,9052193.0
2008-02-20 06:54:00,1.97775,1.9785,1.97775,1.9785,10164942.0
2008-02-20 06:55:00,1.97874,1.97901,1.97874,1.97879,4471059.0
2008-02-20 06:56:00,1.97903,1.9793,1.97903,1.97921,3068103.0
2008-02-20 06:57:00,1.97928,1.97928,1.97894,1.97894,6386380.0
2008-02-20 06:58:00,1.97878,1.97878,1.97868,1.97874,9391689.0
2008-02-20 06:59:00,1.97861,1.97861,1.97837,1.97847,1997742.0
2008-02-20 07:00:00,1.97843,1.97857,1.9784,1.97845,1320173.0
2008-02-20 07:01:00,1.97853,1.97853,1.97808,1.97835,13106122.0
2008-02-20 07:02:00,1.97832,1.97842,1.97824,1.97824,13629684.0
2008-02-20 07:03:00,1.97811,1.97817,1.97805,1.97817,3288505.0
2008-02-20 07:04:00,1.97822,1.97844,1.97822,1.97844,35567495.0
2008-02-20 07:05:00,1.97865,1.97903,1.97865,1.97894,6695074.0
2008-02-20 07:06:00,1.97888,1.97888,1.97809,1.97809,4728813.0
2008-02-20 07:07:00,1.97783,1.97786,1.97768,1.97786,2776548.0
2008-02-20 07:08:00,1.97811,1.97818,1.9781,1.9781,6859871.0
2008-02-20 07:09:00,1.97803,1.97803,1.97767,1.97794,17370640.0
2008-02-20 07:10:00,1.97795,1.97795,1.97763,1.97763,9469097.0
2008-02-20 07:11:00,1.97762,1.97789,1.97756,1.97789,7558472.0
2008-02-20 07:12:00,1.97794,1.97807,1.97777,1.97777,3705009.0
2008-02-20 07:13:00,1.9777,1.97786,1.97754,1.97768,11568870.0
2008-02-20 07:14:00,1.97776,1.9778,1.9777,1.9777,1153889.0
2008-02-20 07:15:00,1.97767,1.97767,1.97751,1.97751,6582191.0
2008-02-20 07:16:00,1.97748,1.97775,1.9761,1.97748,3558857.0
2008-02-20 07:17:00,1.97751,1.97751,1.97741,1.97741,466129.0
2008-02-20 07:18:00,1.97732,1.97732,1.9769,1.97691,3449517.0
2008-02-20 07:19:00,1.97702,1.97702,1.97686,1.97686,4167485.0
2008-02-20 07:20:00,1.97693,1.97705,1.97693,1.97694,1003476.0
2008-02-20 07:21:00,1.97675,1.97679,1.97652,1.97652,7722871.0
2008-02-20 07:22:00,1.97666,1.97704,1.97666,1.97704,7465841.0
2008-02-20 07:23:00,1.9771,1.9771,1.97546,1.97675,3556248.0
2008-02-20 07:24:00,1.97681,1.97777,1.97681,1.97777,3897995.0
2008-02-20 07:25:00,1.9778,1.97786,1.97778,1.9778,17792003.0
2008-02-20 07:26:00,1.9778,1.9778,1.97751,1.97751,3301370.0
2008-02-20 07:27:00,1.97757,1.97777,1.97757,1.97777,3884377.0
2008-02-20 07:28:00,1.97777,1.97777,1.97755,1.97762,3060120.0
2008-02-20 07:29:00,1.97762,1.97765,1.97731,1.97745,6679016.0
2008-02-20 07:30:00,1.97756,1.97794,1.97756,1.97794,12372882.0
2008-02-20 07:31:00,1.97801,1.97843,1.97801,1.97843,5970657.0
2008-02-20 07:32:00,1.97839,1.97851,1.97839,1.9784,3844722.0
2008-02-20 07:33:00,1.97825,1.97825,1.97808,1.97816,2708407.0
2008-02-20 07:34:00,1.97815,1.97822,1.97813,1.97814,7736421.0
2008-02-20 07:35:00,1.97798,1.97798,1.97773,1.97793,11208696.0
2008-02-20 07:36:00,1.97801,1.9783,1.97801,1.9783,15991380.0
2008-02-20 07:37:00,1.97824,1.97845,1.97801,1.9782,5975224.0
2008-02-20 07:38:00,1.97826,1.97838,1.97826,1.97827,2357282.0
2008-02-20 07:39:00,1.9783,1.97848,1.97828,1.97828,5019624.0
2008-02-20 07:40:00,1.97838,1.97838,1.97799,1.97799,12762238.0
2008-02-20 07:41:00,1.97806,1.97812,1.97803,1.97809,5552935.0
2008-02-20 07:42:00,1.97798,1.97798,1.97776,1.97776,2885876.0
2008-02-20 07:43:00,1.97787,1.97799,1.97777,1.97782,303406.0
2008-02-20 07:44:00,1.97765,1.97765,1.97722,1.97722,9352897.0
2008-02-20 07:45:00,1.97712,1.97712,1.97686,1.97708,10038631.0
2008-02-20 07:46:00,1.97727,1.97745,1.97716,1.97716,14044224.0
2008-02-20 07:48:00,1.977,1.97719,1.97672,1.97704,10514420.0
2008-02-20 07:50:00,1.97696,1.97772,1.97696,1.97764,18181315.0
2008-02-20 07:51:00,1.97744,1.97744,1.97728,1.97741,3682589.0
2008-02-20 07:52:00,1.97746,1.97746,1.97724,1.97724,7334935.0
2008-02-20 07:53:00,1.97727,1.9774,1.97714,1.97732,11029256.0
2008-02-20 07:54:00,1.97731,1.97731,1.97691,1.97729,13986787.0
2008-02-20 07:55:00,1.97722,1.97722,1.97709,1.97713,6357744.0
2008-02-20 07:56:00,1.97716,1.97718,1.97702,1.97712,1073077.0
2008-02-20 07:57:00,1.97717,1.9772,1.977,1.977,18285229.0
2008-02-20 07:58:00,1.97682,1.97694,1.97676,1.97689,1918360.0
2008-02-20 07:59:00,1.97696,1.97709,1.97692,1.97705,8798242.0
2008-02-20 08:00:00,1.97712,1.97726,1.97712,1.97726,26139669.0
2008-02-20 08:01:00,1.97716,1.97735,1.97716,1.97735,7125670.0
2008-02-20 08:02:00,1.97738,1.97738,1.97718,1.97733,5385588.0
2008-02-20 08:03:00,1.97736,1.97752,1.97736,1.97752,11993358.0
2008-02-20 08:04:00,1.97758,1.97758,1.97712,1.97752,7677023.0
2008-02-20 08:05:00,1.97751,1.97776,1.97751,1.97776,7336908.0
2008-02-20 08:06:00,1.97787,1.97787,1.97761,1.97763,4019625.0
2008-02-20 08:07:00,1.97766,1.97782,1.97749,1.97776,10857800.0
2008-02-20 08:08:00,1.97773,1.97773,1.97748,1.97748,3911064.0
2008-02-20 08:09:00,1.97768,1.97786,1.97761,1.97785,6015649.0
2008-02-20 08:10:00,1.97793,1.97795,1.97773,1.97773,7515054.0
2008-02-20 08:11:00,1.97778,1.97795,1.97777,1.97777,8598002.0
2008-02-20 08:12:00,1.97798,1.97814,1.97784,1.97784,86181069.0
2008-02-20 08:13:00,1.97802,1.97819,1.97802,1.97818,15404051.0
2008-02-20 08:14:00,1.97815,1.9783,1.97815,1.97828,24109647.0
2008-02-20 08:15:00,1.97832,1.97847,1.97828,1.97828,6484994.0
2008-02-20 08:16:00,1.97819,1.97819,1.97797,1.97805,6502688.0
2008-02-20 08:17:00,1.97808,1.97855,1.97808,1.97855,2617664.0
2008-02-20 08:18:00,1.97849,1.97875,1.97849,1.97863,2813477.0
2008-02-20 08:19:00,1.97868,1.97868,1.97847,1.97847,4856844.0
2008-02-20 08:20:00,1.97839,1.9784,1.97801,1.97801,4787414.0
2008-02-20 08:21:00,1.97812,1.97827,1.97806,1.97823,15633572.0
2008-02-20 08:22:00,1.97827,1.97845,1.97827,1.97845,2122735.0
2008-02-20 08:23:00,1.97843,1.97846,1.97825,1.9783,6610058.0
2008-02-20 08:24:00,1.97845,1.9785,1.97836,1.9785,2744017.0
2008-02-20 08:25:00,1.97856,1.97856,1.97814,1.97814,1148246.0
2008-02-20 08:26:00,1.97845,1.97858,1.97845,1.9785,14571164.0
2008-02-20 08:27:00,1.97841,1.97848,1.97835,1.97842,11368213.0
2008-02-20 08:28:00,1.97854,1.97856,1.97844,1.97845,2535176.0
2008-02-20 08:29:00,1.97846,1.97846,1.9781,1.9781,5297207.0
2008-02-20 08:30:00,1.97819,1.97819,1.97806,1.97811,47064157.0
2008-02-20 08:31:00,1.978,1.978,1.97787,1.97797,4079550.0
2008-02-20 08:32:00,1.97779,1.97779,1.97751,1.97769,5769309.0
2008-02-20 08:33:00,1.97765,1.97765,1.97739,1.97757,3974024.0
2008-02-20 08:34:00,1.97752,1.97752,1.97712,1.97734,3059845.0
2008-02-20 08:35:00,1.97727,1.97753,1.97727,1.97733,9154790.0
2008-02-20 08:36:00,1.97749,1.97769,1.97749,1.97767,9860422.0
2008-02-20 08:37:00,1.97759,1.97775,1.97732,1.97775,20157291.0
2008-02-20 08:38:00,1.97782,1.97805,1.97781,1.97791,13362311.0
2008-02-20 08:39:00,1.97792,1.97809,1.97792,1.97809,12189491.0
2008-02-20 08:40:00,1.97811,1.97821,1.97807,1.97811,1017661.0
2008-02-20 08:41:00,1.97823,1.97852,1.97823,1.97852,16612720.0
2008-02-20 08:42:00,1.97861,1.97869,1.97849,1.97868,873608.0
2008-02-20 08:43:00,1.97872,1.97893,1.9787,1.97893,8374491.0
2008-02-20 08:44:00,1.97904,1.97954,1.97898,1.97954,5980227.0
2008-02-20 08:45:00,1.97954,1.98027,1.97954,1.98023,5041222.0
2008-02-20 08:46:00,1.98049,1.98062,1.98027,1.98027,7712848.0
2008-02-20 08:47:00,1.98018,1.98018,1.98,1.98011,1846793.0
2008-02-20 08:48:00,1.98009,1.98031,1.98009,1.9801,4604553.0
2008-02-20 08:49:00,1.97993,1.97993,1.97965,1.97965,1275497.0
2008-02-20 08:50:00,1.97966,1.97988,1.97956,1.97988,3881822.0
2008-02-20 08:51:00,1.97997,1.98019,1.97993,1.98006,8057280.0
2008-02-20 08:52:00,1.98019,1.98027,1.98018,1.98027,8601772.0
2008-02-20 08:53:00,1.98023,1.98025,1.97983,1.97983,8277179.0
2008-02-20 08:54:00,1.97985,1.97988,1.97962,1.97962,18495779.0
2008-02-20 08:55:00,1.97951,1.97951,1.97927,1.97927,6867916.0
2008-02-20 08:56:00,1.97945,1.97951,1.97903,1.97933,6688045.0
2008-02-20 08:57:00,1.97945,1.97945,1.97932,1.9794,4768406.0
2008-02-20 08:58:00,1.97927,1.97927,1.97876,1.97876,2242208.0
2008-02-20 08:59:00,1.97872,1.97872,1.97806,1.97806,10508536.0
2008-02-20 09:00:00,1.97776,1.97776,1.97695,1.97695,8805087.0
2008-02-20 09:01:00,1.97702,1.97711,1.97695,1.97709,1659090.0
2008-02-20 09:02:00,1.97721,1.97729,1.97705,1.97729,1074426.0
2008-02-20 09:03:00,1.97736,1.97736,1.97698,1.97723,9761627.0
2008-02-20 09:04:00,1.9773,1.9773,1.97675,1.97675,1162792.0
2008-02-20 09:05:00,1.9769,1.97698,1.97678,1.97678,21278111.0
2008-02-20 09:06:00,1.97662,1.97671,1.97639,1.97639,12033548.0
2008-02-20 09:07:00,1.97616,1.97616,1.976,1.97605,18540070.0
2008-02-20 09:08:00,1.97617,1.9764,1.97605,1.9764,14057835.0
2008-02-20 09:09:00,1.97649,1.97662,1.97607,1.97607,2505904.0
2008-02-20 09:10:00,1.97602,1.97602,1.97545,1.97563,23589075.0
2008-02-20 09:11:00,1.97556,1.97556,1.97538,1.97539,11638678.0
2008-02-20 09:12:00,1.9753,1.97544,1.97502,1.97502,36920349.0
2008-02-20 09:13:00,1.97499,1.97511,1.97494,1.97511,3149869.0
2008-02-20 09:14:00,1.97497,1.97519,1.97497,1.9751,1382714.0
2008-02-20 09:15:00,1.97514,1.97564,1.97514,1.97564,3345158.0
2008-02-20 09:16:00,1.97596,1.97603,1.97578,1.97602,8064555.0
2008-02-20 09:17:00,1.97602,1.97602,1.97568,1.97581,5482622.0
2008-02-20 09:18:00,1.97575,1.97584,1.97569,1.97569,3674292.0
2008-02-20 09:19:00,1.97573,1.97593,1.97573,1.97593,16170251.0
2008-02-20 09:20:00,1.97618,1.97628,1.97618,1.97625,2397688.0
2008-02-20 09:21:00,1.97638,1.97644,1.9763,1.97644,2467877.0
2008-02-20 09:22:00,1.97647,1.97648,1.97634,1.97634,5497342.0
2008-02-20 09:23:00,1.97621,1.97621,1.97538,1.97538,6623921.0
2008-02-20 09:24:00,1.97523,1.97534,1.97488,1.97488,19641573.0
2008-02-20 09:25:00,1.97484,1.97538,1.97484,1.97512,3984358.0
2008-02-20 09:26:00,1.97511,1.97517,1.97503,1.97503,6415108.0
2008-02-20 09:27:00,1.97497,1.97508,1.97497,1.97508,4932962.0
2008-02-20 09:28:00,1.975,1.97501,1.97475,1.97475,39073374.0
2008-02-20 09:29:00,1.97476,1.97484,1.97464,1.9748,4877750.0
2008-02-20 09:30:00,1.9747,1.97482,1.9747,1.97474,4019452.0
2008-02-20 09:31:00,1.97473,1.97489,1.97473,1.97482,4005748.0
2008-02-20 09:32:00,1.97491,1.97491,1.97464,1.97468,4089390.0
2008-02-20 09:33:00,1.97458,1.97476,1.97443,1.97443,6449324.0
2008-02-20 09:34:00,1.97446,1.97483,1.97446,1.97483,5189828.0
2008-02-20 09:35:00,1.97494,1.97511,1.97482,1.97482,9033556.0
2008-02-20 09:36:00,1.97474,1.97474,1.97439,1.97439,20199220.0
2008-02-20 09:37:00,1.97434,1.97495,1.97434,1.97495,26516715.0
2008-02-20 09:38:00,1.97495,1.97521,1.97495,1.97514,2330908.0
2008-02-20 09:39:00,1.9751,1.9751,1.97486,1.97486,9653583.0
2008-02-20 09:40:00,1.97489,1.97494,1.9748,1.97491,921849.0
2008-02-20 09:41:00,1.9752,1.97558,1.9752,1.97558,9485239.0
2008-02-20 09:42:00,1.97555,1.97578,1.97555,1.97578,15844532.0
2008-02-20 09:43:00,1.97577,1.97612,1.97577,1.97612,7733836.0
2008-02-20 09:44:00,1.97611,1.97614,1.97576,1.97576,20579132.0
2008-02-20 09:45:00,1.97569,1.97569,1.97535,1.97555,7735784.0
2008-02-20 09:46:00,1.97552,1.97552,1.97523,1.9753,2727657.0
2008-02-20 09:47:00,1.97512,1.9753,1.97512,1.9753,2460852.0
2008-02-20 09:48:00,1.97533,1.97534,1.97517,1.97517,709482.0
2008-02-20 09:49:00,1.9753,1.97544,1.97514,1.97544,4899522.0
2008-02-20 09:50:00,1.9757,1.97639,1.9757,1.97639,13780588.0
2008-02-20 09:51:00,1.97634,1.97634,1.97609,1.97609,13541810.0
2008-02-20 09:52:00,1.97604,1.97625,1.97601,1.97623,2439319.0
2008-02-20 09:53:00,1.97626,1.97656,1.97626,1.97651,12576877.0
2008-02-20 09:54:00,1.97643,1.97643,1.97589,1.97614,5839914.0
2008-02-20 09:55:00,1.97599,1.97599,1.97559,1.9756,3716615.0
2008-02-20 09:56:00,1.97566,1.97585,1.97558,1.97585,7075681.0
2008-02-20 09:57:00,1.97584,1.97584,1.97566,1.97566,6769297.0
2008-02-20 09:58:00,1.97574,1.97584,1.97574,1.97576,1551769.0
2008-02-20 09:59:00,1.97574,1.97582,1.97544,1.97544,1102029.0
2008-02-20 10:00:00,1.97523,1.97523,1.97468,1.97485,4862582.0
2008-02-20 10:01:00,1.97471,1.97471,1.97412,1.97447,7119205.0
2008-02-20 10:02:00,1.97464,1.97493,1.97464,1.97491,3011609.0
2008-02-20 10:03:00,1.97498,1.97512,1.97481,1.97481,2200427.0
2008-02-20 10:04:00,1.97476,1.97476,1.97421,1.97421,4860657.0
2008-02-20 10:05:00,1.97416,1.97474,1.97416,1.97436,11722463.0
2008-02-20 10:06:00,1.97438,1.97527,1.97438,1.97527,600168.0
2008-02-20 10:07:00,1.97534,1.97537,1.97527,1.97527,15090744.0
2008-02-20 10:08:00,1.97528,1.97591,1.97528,1.97591,3688876.0
2008-02-20 10:09:00,1.97585,1.97585,1.97542,1.97542,1791189.0
2008-02-20 10:10:00,1.97519,1.97519,1.97473,1.97512,1190908.0
2008-02-20 10:11:00,1.97527,1.97556,1.97477,1.97477,6258466.0
2008-02-20 10:12:00,1.97484,1.97516,1.97484,1.97516,3381102.0
2008-02-20 10:13:00,1.97521,1.97627,1.97521,1.97627,3024391.0
2008-02-20 10:14:00,1.97623,1.97623,1.97578,1.97578,6553324.0
2008-02-20 10:15:00,1.97576,1.97576,1.97553,1.97553,3673138.0
2008-02-20 10:16:00,1.97529,1.97533,1.97484,1.97484,12289618.0
2008-02-20 10:17:00,1.97478,1.97478,1.97407,1.97407,1641437.0
2008-02-20 10:18:00,1.97393,1.97395,1.97359,1.97359,6555409.0
2008-02-20 10:19:00,1.97374,1.97394,1.97358,1.97388,13212634.0
2008-02-20 10:20:00,1.97387,1.97399,1.97378,1.97378,7560354.0
2008-02-20 10:21:00,1.97389,1.97409,1.97383,1.97409,3164497.0
2008-02-20 10:22:00,1.9741,1.97421,1.97387,1.97421,12292396.0
2008-02-20 10:23:00,1.9744,1.97532,1.9744,1.97532,33218494.0
2008-02-20 10:24:00,1.97514,1.97514,1.97419,1.97446,2292541.0
2008-02-20 10:25:00,1.97436,1.97436,1.97365,1.97365,15644683.0
2008-02-20 10:26:00,1.97365,1.97365,1.97292,1.97292,7216994.0
2008-02-20 10:27:00,1.97286,1.97286,1.97243,1.97247,1733128.0
2008-02-20 10:28:00,1.97229,1.97229,1.97223,1.97223,4854373.0
2008-02-20 10:29:00,1.97234,1.9726,1.97234,1.9726,13444754.0
2008-02-20 10:30:00,1.97261,1.97265,1.97237,1.97265,1077442.0
2008-02-20 10:31:00,1.97275,1.97301,1.97275,1.97299,14455793.0
2008-02-20 10:32:00,1.97323,1.97376,1.9732,1.97376,2049507.0
2008-02-20 10:33:00,1.97389,1.9741,1.97389,1.9741,4553418.0
2008-02-20 10:34:00,1.97406,1.97469,1.97402,1.97469,16431747.0
2008-02-20 10:35:00,1.97455,1.97455,1.97438,1.97446,7265520.0
2008-02-20 10:36:00,1.97449,1.97507,1.97449,1.97507,13793828.0
2008-02-20 10:37:00,1.97501,1.97501,1.97411,1.97411,4860162.0
2008-02-20 10:38:00,1.97431,1.97465,1.97431,1.97431,6479151.0
2008-02-20 10:39:00,1.97438,1.97497,1.97428,1.97497,2534090.0
2008-02-20 10:40:00,1.97488,1.97499,1.97476,1.97487,2014154.0
2008-02-20 10:41:00,1.97499,1.97558,1.97499,1.97558,3324808.0
2008-02-20 10:42:00,1.97541,1.97554,1.97509,1.97532,22110205.0
2008-02-20 10:43:00,1.97526,1.97526,1.97468,1.97468,1445120.0
2008-02-20 10:44:00,1.97457,1.97469,1.97435,1.97469,2006995.0
2008-02-20 10:45:00,1.97482,1.97522,1.97482,1.97522,9151324.0
2008-02-20 10:46:00,1.97512,1.97547,1.97495,1.97507,11344227.0
2008-02-20 10:47:00,1.97525,1.97572,1.97524,1.97572,15367654.0
2008-02-20 10:48:00,1.97569,1.97584,1.97527,1.97536,18685275.0
2008-02-20 10:49:00,1.97528,1.97544,1.97505,1.97544,1546707.0
2008-02-20 10:50:00,1.97547,1.97547,1.97524,1.97524,3457658.0
2008-02-20 10:51:00,1.97526,1.97534,1.97519,1.97524,3288224.0
2008-02-20 10:52:00,1.97516,1.97516,1.97453,1.97453,4703296.0
2008-02-20 10:53:00,1.97427,1.9743,1.97411,1.97411,3033882.0
2008-02-20 10:54:00,1.97412,1.97445,1.97401,1.97445,22377613.0
2008-02-20 10:55:00,1.97457,1.97485,1.97453,1.97481,23269436.0
2008-02-20 10:56:00,1.97467,1.97468,1.97452,1.97462,16335303.0
2008-02-20 10:57:00,1.97457,1.97466,1.97451,1.97466,1197767.0
2008-02-20 10:58:00,1.97469,1.97485,1.97466,1.97485,2706068.0
2008-02-20 10:59:00,1.97496,1.97531,1.97496,1.97521,7009280.0
2008-02-20 11:00:00,1.97517,1.97595,1.97517,1.97592,10618795.0
2008-02-20 11:01:00,1.97588,1.97617,1.97461,1.97617,1336321.0
2008-02-20 11:02:00,1.97621,1.97622,1.97606,1.97622,3787856.0
2008-02-20 11:03:00,1.97629,1.97629,1.97617,1.97617,9295267.0
2008-02-20 11:04:00,1.97612,1.97612,1.97583,1.97584,4472840.0
2008-02-20 11:05:00,1.97565,1.97565,1.97512,1.97512,5052311.0
2008-02-20 11:06:00,1.97515,1.9754,1.97515,1.97519,12649985.0
2008-02-20 11:07:00,1.97514,1.97523,1.97481,1.97523,8292894.0
2008-02-20 11:08:00,1.97545,1.97574,1.97529,1.97574,5141983.0
2008-02-20 11:09:00,1.97574,1.97574,1.97484,1.97484,2160181.0
2008-02-20 11:10:00,1.97474,1.97483,1.97457,1.97457,5587330.0
2008-02-20 11:11:00,1.9745,1.9745,1.97423,1.97428,2076824.0
2008-02-20 11:12:00,1.97439,1.97459,1.97439,1.97457,7216165.0
2008-02-20 11:13:00,1.97448,1.97448,1.97428,1.9743,1368168.0
2008-02-20 11:14:00,1.97429,1.97429,1.9741,1.97422,2199688.0
2008-02-20 11:15:00,1.97429,1.97437,1.97429,1.97435,3298492.0
2008-02-20 11:16:00,1.97441,1.97475,1.97436,1.9746,18326134.0
2008-02-20 11:17:00,1.97476,1.97481,1.97458,1.97458,21889697.0
2008-02-20 11:18:00,1.97439,1.97439,1.97394,1.97394,1153346.0
2008-02-20 11:19:00,1.97382,1.97385,1.97347,1.97366,12548596.0
2008-02-20 11:20:00,1.97371,1.97371,1.97341,1.97365,5554620.0
2008-02-20 11:21:00,1.97337,1.97337,1.97299,1.97301,13066137.0
2008-02-20 11:22:00,1.97274,1.97274,1.97253,1.97267,9964545.0
2008-02-20 11:23:00,1.97268,1.97279,1.97253,1.97253,2420403.0
2008-02-20 11:24:00,1.97243,1.97262,1.97233,1.97262,14783346.0
2008-02-20 11:25:00,1.97271,1.97285,1.97265,1.97285,3308730.0
2008-02-20 11:26:00,1.97299,1.9734,1.97299,1.9734,22570820.0
2008-02-20 11:27:00,1.97331,1.97331,1.97293,1.97293,18417007.0
2008-02-20 11:28:00,1.97288,1.97305,1.97287,1.97287,9783989.0
2008-02-20 11:29:00,1.97274,1.97291,1.97271,1.97278,2052027.0
2008-02-20 11:30:00,1.97271,1.97271,1.97196,1.97196,4762555.0
2008-02-20 11:31:00,1.97184,1.97184,1.97149,1.97153,40161151.0
2008-02-20 11:32:00,1.97163,1.97226,1.97163,1.97226,1416337.0
2008-02-20 11:33:00,1.97235,1.97235,1.9721,1.9721,14056975.0
2008-02-20 11:34:00,1.97219,1.9723,1.9719,1.9723,10594060.0
2008-02-20 11:35:00,1.97248,1.97291,1.97248,1.97291,3007711.0
2008-02-20 11:36:00,1.97294,1.97318,1.97291,1.97291,2163868.0
2008-02-20 11:37:00,1.97284,1.97284,1.97178,1.97178,890332.0
2008-02-20 11:38:00,1.97174,1.9718,1.97162,1.97164,1026284.0
2008-02-20 11:39:00,1.9717,1.97199,1.9717,1.97199,2850942.0
2008-02-20 11:40:00,1.97204,1.97242,1.97204,1.97235,16627228.0
2008-02-20 11:41:00,1.97228,1.97247,1.97224,1.97247,6408560.0
2008-02-20 11:42:00,1.97235,1.97235,1.97219,1.97229,7049340.0
2008-02-20 11:43:00,1.97233,1.97258,1.9723,1.97254,6710062.0
2008-02-20 11:44:00,1.97253,1.97261,1.9724,1.97256,2911629.0
2008-02-20 11:45:00,1.97241,1.97241,1.97159,1.97159,229957.0
2008-02-20 11:46:00,1.97138,1.9716,1.97128,1.9716,2259510.0
2008-02-20 11:47:00,1.97187,1.97248,1.97187,1.97215,5808020.0
2008-02-20 11:48:00,1.97265,1.97279,1.9724,1.9724,3923441.0
2008-02-20 11:49:00,1.97216,1.97216,1.97152,1.97152,12407809.0
2008-02-20 11:50:00,1.97134,1.97215,1.97134,1.97215,21266154.0
2008-02-20 11:51:00,1.97217,1.97217,1.97159,1.9716,9734393.0
2008-02-20 11:52:00,1.97156,1.97156,1.9712,1.9712,29385054.0
2008-02-20 11:53:00,1.97108,1.97116,1.97082,1.97085,10987614.0
2008-02-20 11:54:00,1.97076,1.97078,1.9704,1.97052,12813019.0
2008-02-20 11:55:00,1.97069,1.9709,1.97069,1.9709,5320183.0
2008-02-20 11:56:00,1.97093,1.97093,1.97043,1.97043,1590075.0
2008-02-20 11:57:00,1.97058,1.97058,1.97024,1.97024,3373140.0
2008-02-20 11:58:00,1.97043,1.97076,1.9704,1.9704,3822000.0
2008-02-20 11:59:00,1.9702,1.97038,1.9701,1.9701,15032333.0
2008-02-20 12:00:00,1.97023,1.97023,1.96999,1.96999,5398223.0
2008-02-20 12:01:00,1.96991,1.97003,1.96987,1.96989,22482207.0
2008-02-20 12:02:00,1.96987,1.96987,1.96967,1.96985,88951834.0
2008-02-20 12:03:00,1.96953,1.97004,1.96953,1.97004,3245337.0
2008-02-20 12:04:00,1.96983,1.96983,1.96934,1.96934,6988625.0
2008-02-20 12:05:00,1.9692,1.9692,1.96905,1.9692,2804685.0
2008-02-20 12:06:00,1.96913,1.96913,1.96871,1.96871,3345707.0
2008-02-20 12:07:00,1.96855,1.96858,1.96826,1.96843,7246579.0
2008-02-20 12:08:00,1.9684,1.9684,1.96821,1.96834,5455109.0
2008-02-20 12:09:00,1.96837,1.96847,1.96837,1.96846,8665152.0
2008-02-20 12:10:00,1.96841,1.96841,1.96747,1.96747,3919142.0
2008-02-20 12:11:00,1.96741,1.96741,1.96666,1.96667,32348775.0
2008-02-20 12:12:00,1.96666,1.96701,1.96666,1.96701,19257466.0
2008-02-20 12:13:00,1.96706,1.96733,1.96706,1.96726,23982685.0
2008-02-20 12:14:00,1.96728,1.96759,1.96728,1.96745,4531205.0
2008-02-20 12:15:00,1.96757,1.96779,1.96757,1.96777,11892577.0
2008-02-20 12:16:00,1.9677,1.9677,1.96713,1.96713,3065437.0
2008-02-20 12:17:00,1.96717,1.96745,1.96682,1.96745,687728.0
2008-02-20 12:18:00,1.96754,1.96777,1.96754,1.96777,13994702.0
2008-02-20 12:19:00,1.96775,1.96787,1.9676,1.96783,7419618.0
2008-02-20 12:20:00,1.96795,1.96797,1.96698,1.96698,3107392.0
2008-02-20 12:21:00,1.96724,1.96749,1.96724,1.9674,21918193.0
2008-02-20 12:22:00,1.96764,1.96817,1.96764,1.96817,9656548.0
2008-02-20 12:23:00,1.96839,1.9687,1.96836,1.96849,21094497.0
2008-02-20 12:24:00,1.96829,1.96829,1.96743,1.96743,1886402.0
2008-02-20 12:25:00,1.96736,1.96736,1.96717,1.9673,6608721.0
2008-02-20 12:26:00,1.96741,1.96758,1.96717,1.96753,1794397.0
2008-02-20 12:27:00,1.96755,1.96761,1.96755,1.96759,2783120.0
2008-02-20 12:28:00,1.96771,1.96818,1.96771,1.96818,13964543.0
2008-02-20 12:29:00,1.9684,1.96884,1.9684,1.96883,15542759.0
2008-02-20 12:30:00,1.96887,1.96887,1.96816,1.96816,11459421.0
2008-02-20 12:31:00,1.96835,1.96835,1.96795,1.96811,8143055.0
2008-02-20 12:32:00,1.96804,1.96812,1.96786,1.96809,20553238.0
2008-02-20 12:33:00,1.96791,1.96791,1.96727,1.96732,2912886.0
2008-02-20 12:34:00,1.96712,1.96712,1.96669,1.96669,17490555.0
2008-02-20 12:35:00,1.9667,1.96682,1.96651,1.96682,8646832.0
2008-02-20 12:36:00,1.96676,1.96679,1.96658,1.96658,17292971.0
2008-02-20 12:37:00,1.96635,1.96635,1.96611,1.96629,12207657.0
2008-02-20 12:38:00,1.96632,1.96644,1.96632,1.96641,7785496.0
2008-02-20 12:39:00,1.96649,1.96667,1.9664,1.9666,8856919.0
2008-02-20 12:40:00,1.96676,1.96692,1.96676,1.96676,13384993.0
2008-02-20 12:41:00,1.9668,1.96699,1.96677,1.96683,2357924.0
2008-02-20 12:42:00,1.96686,1.96691,1.96658,1.96658,11188422.0
2008-02-20 12:43:00,1.96663,1.96688,1.9665,1.96688,221153502.0
2008-02-20 12:44:00,1.96693,1.9671,1.9669,1.96702,3671017.0
2008-02-20 12:45:00,1.9671,1.96721,1.96705,1.9672,20062732.0
2008-02-20 12:46:00,1.96711,1.96728,1.967,1.96728,3557615.0
2008-02-20 12:47:00,1.96731,1.96754,1.96711,1.96723,7543533.0
2008-02-20 12:48:00,1.96726,1.96752,1.96726,1.96752,724707.0
2008-02-20 12:49:00,1.96744,1.96749,1.96723,1.96743,8180935.0
2008-02-20 12:50:00,1.96748,1.96752,1.96738,1.9675,3305645.0
2008-02-20 12:51:00,1.96746,1.96761,1.96743,1.96761,15050115.0
2008-02-20 12:52:00,1.9676,1.9679,1.96634,1.96787,2258487.0
2008-02-20 12:53:00,1.96794,1.96794,1.96774,1.96792,1963417.0
2008-02-20 12:54:00,1.96803,1.96811,1.96795,1.96809,20222649.0
2008-02-20 12:55:00,1.96811,1.96836,1.96811,1.96823,2607989.0
2008-02-20 12:56:00,1.96819,1.96819,1.96794,1.96801,1499118.0
2008-02-20 12:57:00,1.96804,1.96819,1.96783,1.96783,2482553.0
2008-02-20 12:58:00,1.96795,1.9682,1.96769,1.96769,1749825.0
2008-02-20 12:59:00,1.96746,1.96746,1.96711,1.96726,12168628.0
2008-02-20 13:00:00,1.9673,1.96747,1.9673,1.96747,619980.0
2008-02-20 13:01:00,1.96747,1.96765,1.96745,1.96745,12361682.0
2008-02-20 13:02:00,1.9674,1.9674,1.96717,1.96717,2071342.0
2008-02-20 13:03:00,1.9672,1.96752,1.9672,1.96747,3997161.0
2008-02-20 13:04:00,1.96755,1.96755,1.96731,1.96731,5713714.0
2008-02-20 13:05:00,1.96728,1.96767,1.96714,1.96767,2170124.0
2008-02-20 13:06:00,1.96766,1.96766,1.96689,1.96689,980638.0
2008-02-20 13:07:00,1.96665,1.96677,1.9664,1.9664,11163435.0
2008-02-20 13:08:00,1.9663,1.9665,1.9663,1.96632,3128704.0
2008-02-20 13:09:00,1.96636,1.96636,1.96594,1.96594,5375538.0
2008-02-20 13:10:00,1.96578,1.96583,1.96573,1.96577,2080682.0
2008-02-20 13:11:00,1.96571,1.96604,1.96571,1.96604,21539263.0
2008-02-20 13:12:00,1.9661,1.96625,1.96602,1.96612,24945261.0
2008-02-20 13:13:00,1.96633,1.96671,1.96633,1.96668,3521013.0
2008-02-20 13:14:00,1.96691,1.96691,1.96657,1.96657,5620990.0
2008-02-20 13:15:00,1.96676,1.96695,1.96676,1.96695,28667117.0
2008-02-20 13:16:00,1.96699,1.96783,1.96699,1.96783,8413758.0
2008-02-20 13:17:00,1.96784,1.96784,1.96743,1.9677,8814865.0
2008-02-20 13:18:00,1.96758,1.96763,1.96734,1.96734,1178783.0
2008-02-20 13:19:00,1.9673,1.9673,1.96691,1.96691,45713305.0
2008-02-20 13:20:00,1.96685,1.96705,1.96685,1.9669,2371989.0
2008-02-20 13:21:00,1.96694,1.96709,1.96691,1.96696,1980955.0
2008-02-20 13:22:00,1.9669,1.9669,1.96661,1.96679,30915974.0
2008-02-20 13:23:00,1.96674,1.96714,1.96671,1.96714,17233835.0
2008-02-20 13:24:00,1.9672,1.96763,1.9672,1.96763,1874872.0
2008-02-20 13:25:00,1.96757,1.96757,1.96734,1.96734,29505041.0
2008-02-20 13:26:00,1.96726,1.96766,1.96725,1.96766,23527841.0
2008-02-20 13:27:00,1.96776,1.96784,1.96764,1.96773,10386055.0
2008-02-20 13:28:00,1.96794,1.96845,1.96794,1.96845,13110492.0
2008-02-20 13:29:00,1.96869,1.96912,1.96869,1.96893,744970.0
2008-02-20 13:30:00,1.96895,1.96904,1.96878,1.96878,7206251.0
2008-02-20 13:31:00,1.96903,1.96973,1.96903,1.96973,9006463.0
2008-02-20 13:32:00,1.9698,1.9698,1.9696,1.96964,2287870.0
2008-02-20 13:33:00,1.96958,1.96963,1.96955,1.96955,752294.0
2008-02-20 13:34:00,1.96956,1.96985,1.96956,1.96985,6138333.0
2008-02-20 13:35:00,1.96988,1.97015,1.96988,1.97015,8869882.0
2008-02-20 13:36:00,1.97045,1.97088,1.97045,1.97048,4639496.0
2008-02-20 13:37:00,1.97053,1.97055,1.97032,1.97049,38418426.0
2008-02-20 13:38:00,1.97051,1.97057,1.97038,1.97044,9069694.0
2008-02-20 13:39:00,1.97051,1.97067,1.97051,1.97059,2065163.0
2008-02-20 13:40:00,1.97062,1.97066,1.97029,1.97066,14621198.0
2008-02-20 13:41:00,1.97084,1.97103,1.97082,1.97082,4384801.0
2008-02-20 13:42:00,1.97091,1.97124,1.97082,1.97124,4421996.0
2008-02-20 13:43:00,1.97153,1.97187,1.97148,1.97148,24632506.0
2008-02-20 13:44:00,1.97146,1.97146,1.97119,1.97119,534159.0
2008-02-20 13:45:00,1.97106,1.97107,1.971,1.97102,2400377.0
2008-02-20 13:46:00,1.97098,1.9715,1.97098,1.9715,1616716.0
2008-02-20 13:47:00,1.97173,1.97205,1.97173,1.97205,10989636.0
2008-02-20 13:48:00,1.97218,1.97243,1.97216,1.97242,19945130.0
2008-02-20 13:49:00,1.9724,1.97247,1.97229,1.97235,2137794.0
2008-02-20 13:50:00,1.97228,1.97245,1.97228,1.97245,3398245.0
2008-02-20 13:51:00,1.97246,1.97266,1.97246,1.97266,3718482.0
2008-02-20 13:52:00,1.97277,1.9728,1.97227,1.97227,877105.0
2008-02-20 13:53:00,1.97213,1.97225,1.97207,1.97218,2703799.0
2008-02-20 13:54:00,1.97215,1.97215,1.97181,1.97199,29213746.0
2008-02-20 13:55:00,1.97168,1.97169,1.97148,1.97148,2047727.0
2008-02-20 13:56:00,1.97119,1.97119,1.97059,1.9708,17433673.0
2008-02-20 13:57:00,1.97091,1.97096,1.9705,1.9705,10206791.0
2008-02-20 13:58:00,1.97034,1.97034,1.96953,1.96979,2411999.0
2008-02-20 13:59:00,1.96985,1.96989,1.96978,1.96979,9764193.0
2008-02-20 14:00:00,1.96974,1.97001,1.96965,1.97001,3429699.0
2008-02-20 14:01:00,1.96999,1.97079,1.96999,1.97066,7507085.0
2008-02-20 14:02:00,1.97092,1.97092,1.97063,1.97065,1110902.0
2008-02-20 14:03:00,1.97082,1.97109,1.9705,1.97109,4087279.0
2008-02-20 14:04:00,1.97106,1.97118,1.97089,1.97118,8732166.0
2008-02-20 14:05:00,1.9712,1.97165,1.9712,1.9716,1384961.0
2008-02-20 14:06:00,1.97192,1.97219,1.97192,1.97219,8828256.0
2008-02-20 14:07:00,1.97222,1.97247,1.97222,1.97246,4800513.0
2008-02-20 14:08:00,1.97246,1.97281,1.97246,1.97275,3332203.0
2008-02-20 14:09:00,1.97295,1.97314,1.97295,1.973,5353680.0
2008-02-20 14:10:00,1.9732,1.97359,1.9732,1.97359,1947591.0
2008-02-20 14:11:00,1.97359,1.97377,1.97356,1.97376,2547105.0
2008-02-20 14:12:00,1.97393,1.97426,1.97384,1.97404,1917942.0
2008-02-20 14:13:00,1.97432,1.97459,1.97402,1.97459,6520676.0
2008-02-20 14:14:00,1.97458,1.97476,1.97456,1.97468,9133682.0
2008-02-20 14:15:00,1.97452,1.975,1.97434,1.975,22455793.0
2008-02-20 14:16:00,1.97505,1.97526,1.97505,1.97518,30016056.0
2008-02-20 14:17:00,1.9755,1.97578,1.9755,1.97578,7701611.0
2008-02-20 14:18:00,1.97585,1.97622,1.97585,1.97622,1565756.0
2008-02-20 14:19:00,1.97622,1.97631,1.97598,1.97631,3483481.0
2008-02-20 14:20:00,1.97638,1.97677,1.97638,1.97677,20524963.0
2008-02-20 14:21:00,1.97677,1.97789,1.97677,1.97789,13888792.0
2008-02-20 14:22:00,1.97785,1.97789,1.9775,1.9775,14333630.0
2008-02-20 14:23:00,1.97716,1.97792,1.97716,1.97759,6559498.0
2008-02-20 14:24:00,1.97741,1.97757,1.97741,1.97745,4090627.0
2008-02-20 14:25:00,1.9776,1.9776,1.9773,1.9773,22883567.0
2008-02-20 14:26:00,1.9772,1.97723,1.97621,1.97621,1899073.0
2008-02-20 14:27:00,1.9761,1.97617,1.97606,1.97611,2864971.0
2008-02-20 14:28:00,1.97588,1.97588,1.97567,1.97584,4115004.0
2008-02-20 14:29:00,1.9758,1.9758,1.9754,1.97566,4735685.0
2008-02-20 14:30:00,1.9755,1.9755,1.97481,1.97501,7256896.0
2008-02-20 14:31:00,1.97511,1.97537,1.97498,1.97529,4405366.0
2008-02-20 14:32:00,1.97514,1.97529,1.9749,1.97517,7690189.0
2008-02-20 14:33:00,1.9752,1.97533,1.9752,1.97528,1025267.0
2008-02-20 14:34:00,1.97524,1.97524,1.97499,1.97499,13646669.0
2008-02-20 14:35:00,1.97508,1.97518,1.97365,1.97488,2389551.0
2008-02-20 14:36:00,1.97468,1.97468,1.97428,1.97445,13513100.0
2008-02-20 14:37:00,1.97445,1.97445,1.97427,1.9744,7992631.0
2008-02-20 14:38:00,1.97457,1.97544,1.97457,1.97544,1845081.0
2008-02-20 14:39:00,1.97569,1.97608,1.97569,1.97608,1232875.0
2008-02-20 14:40:00,1.97602,1.97602,1.97558,1.97558,2359282.0
2008-02-20 14:41:00,1.97555,1.97555,1.97528,1.97528,6729338.0
2008-02-20 14:42:00,1.97557,1.97577,1.97557,1.97567,8455001.0
2008-02-20 14:43:00,1.97543,1.97574,1.9754,1.97574,1053351.0
2008-02-20 14:44:00,1.97559,1.97559,1.97505,1.97505,6698767.0
2008-02-20 14:45:00,1.97492,1.97497,1.97489,1.97489,25550387.0
2008-02-20 14:46:00,1.9747,1.97491,1.97461,1.97473,2557661.0
2008-02-20 14:47:00,1.97472,1.9748,1.97443,1.97453,4698269.0
2008-02-20 14:48:00,1.97429,1.97464,1.97429,1.97458,1254123.0
2008-02-20 14:49:00,1.97465,1.97481,1.97457,1.97473,4106058.0
2008-02-20 14:50:00,1.97483,1.97491,1.97474,1.97474,2288164.0
2008-02-20 14:51:00,1.97466,1.97466,1.97442,1.97462,1852297.0
2008-02-20 14:52:00,1.97467,1.97497,1.97461,1.97497,5356072.0
2008-02-20 14:53:00,1.97509,1.97538,1.97509,1.97538,2690439.0
2008-02-20 14:54:00,1.9755,1.97574,1.9755,1.97574,2197853.0
2008-02-20 14:55:00,1.97575,1.97593,1.97574,1.97574,3917938.0
2008-02-20 14:56:00,1.97561,1.97585,1.97524,1.97568,21300798.0
2008-02-20 14:57:00,1.97583,1.97583,1.97521,1.97557,2400863.0
2008-02-20 14:58:00,1.9755,1.97578,1.9755,1.97575,6547975.0
2008-02-20 14:59:00,1.97587,1.97587,1.97577,1.97577,2306942.0
2008-02-20 15:00:00,1.97544,1.97544,1.97513,1.97513,2918240.0
2008-02-20 15:01:00,1.97509,1.97526,1.97489,1.97526,25732326.0
2008-02-20 15:02:00,1.97534,1.97545,1.97532,1.97545,1315059.0
2008-02-20 15:03:00,1.97561,1.97566,1.97549,1.97554,4375556.0
2008-02-20 15:04:00,1.97535,1.97535,1.97496,1.97496,4184682.0
2008-02-20 15:05:00,1.97522,1.97574,1.97522,1.97574,13653305.0
2008-02-20 15:06:00,1.97576,1.97576,1.97547,1.97547,3084717.0
2008-02-20 15:07:00,1.97543,1.97543,1.97487,1.97487,7613604.0
2008-02-20 15:08:00,1.97465,1.97465,1.97428,1.97429,797604.0
2008-02-20 15:09:00,1.97423,1.97423,1.97406,1.9741,33105208.0
2008-02-20 15:10:00,1.97412,1.97421,1.97402,1.97416,2073227.0
2008-02-20 15:11:00,1.9741,1.97414,1.97378,1.97406,15798843.0
2008-02-20 15:12:00,1.97408,1.97425,1.97406,1.97425,2254120.0
2008-02-20 15:13:00,1.97435,1.97444,1.97424,1.97424,10928970.0
2008-02-20 15:14:00,1.97417,1.97446,1.97417,1.97446,93213771.0
2008-02-20 15:15:00,1.97444,1.97444,1.97422,1.97422,3743333.0
2008-02-20 15:16:00,1.97426,1.97461,1.97426,1.97461,27471764.0
2008-02-20 15:17:00,1.97465,1.97475,1.9746,1.97464,1589397.0
2008-02-20 15:18:00,1.97487,1.97503,1.97487,1.975,1821416.0
2008-02-20 15:19:00,1.97496,1.97513,1.97486,1.97486,7869092.0
2008-02-20 15:20:00,1.9752,1.97528,1.97507,1.97507,8077735.0
2008-02-20 15:21:00,1.97507,1.97547,1.97484,1.97547,7769678.0
2008-02-20 15:22:00,1.97574,1.976,1.97574,1.97599,2497889.0
2008-02-20 15:23:00,1.97606,1.97606,1.97583,1.97592,3429866.0
2008-02-20 15:24:00,1.97586,1.97624,1.97568,1.97624,869356.0
2008-02-20 15:25:00,1.97623,1.97658,1.97614,1.97614,4182658.0
2008-02-20 15:26:00,1.97609,1.97642,1.97609,1.97638,5757595.0
2008-02-20 15:27:00,1.97633,1.97655,1.97627,1.97655,28958629.0
2008-02-20 15:28:00,1.97649,1.97649,1.97626,1.97628,8005440.0
2008-02-20 15:29:00,1.97622,1.97626,1.97591,1.97591,4524511.0
2008-02-20 15:30:00,1.97582,1.97582,1.97537,1.97537,6441195.0
2008-02-20 15:31:00,1.97535,1.97558,1.97516,1.97533,9321936.0
2008-02-20 15:32:00,1.97486,1.97515,1.97486,1.97515,4273307.0
2008-02-20 15:33:00,1.97515,1.9758,1.97515,1.9758,25442980.0
2008-02-20 15:34:00,1.97547,1.97612,1.97547,1.97612,8389122.0
2008-02-20 15:35:00,1.97616,1.97641,1.97616,1.97641,17915724.0
2008-02-20 15:36:00,1.97651,1.97677,1.97651,1.97677,5544996.0
2008-02-20 15:37:00,1.97677,1.97698,1.97632,1.97635,5045226.0
2008-02-20 15:38:00,1.97612,1.97612,1.97562,1.97567,5717461.0
2008-02-20 15:39:00,1.97555,1.97562,1.9753,1.97562,6743402.0
2008-02-20 15:40:00,1.97569,1.97596,1.97569,1.9759,1553884.0
2008-02-20 15:41:00,1.97606,1.97639,1.97606,1.97639,1713855.0
2008-02-20 15:42:00,1.9764,1.97662,1.97621,1.97653,8082611.0
2008-02-20 15:43:00,1.97647,1.97647,1.97593,1.97603,4269519.0
2008-02-20 15:44:00,1.97605,1.97605,1.97571,1.97571,18326990.0
2008-02-20 15:45:00,1.97565,1.97565,1.9754,1.9754,932274.0
2008-02-20 15:46:00,1.97536,1.97536,1.97502,1.97502,6304601.0
2008-02-20 15:47:00,1.97506,1.97506,1.97459,1.97475,9998467.0
2008-02-20 15:48:00,1.97494,1.97523,1.97486,1.97523,1907748.0
2008-02-20 15:49:00,1.97535,1.97535,1.97499,1.97508,6932630.0
2008-02-20 15:50:00,1.97515,1.97515,1.97436,1.97442,6763154.0
2008-02-20 15:51:00,1.97441,1.97446,1.9738,1.97402,6469417.0
2008-02-20 15:52:00,1.97397,1.97397,1.97293,1.97304,46818760.0
2008-02-20 15:53:00,1.97323,1.97372,1.97323,1.97335,3949521.0
2008-02-20 15:54:00,1.9735,1.97391,1.97343,1.97391,1730586.0
2008-02-20 15:55:00,1.9739,1.97397,1.97383,1.97395,2044262.0
2008-02-20 15:56:00,1.9741,1.97416,1.97396,1.97407,6826461.0
2008-02-20 15:57:00,1.97401,1.97401,1.97376,1.97401,10536448.0
2008-02-20 15:58:00,1.97408,1.97424,1.97383,1.97383,20574484.0
2008-02-20 15:59:00,1.97379,1.97379,1.97356,1.97357,1951393.0
2008-02-20 16:00:00,1.97351,1.97351,1.97319,1.97319,12432891.0
2008-02-20 16:01:00,1.97314,1.97314,1.97273,1.97277,40315912.0
2008-02-20 16:02:00,1.9727,1.9727,1.97032,1.97032,8131090.0
2008-02-20 16:03:00,1.97,1.97024,1.96986,1.97018,2192150.0
2008-02-20 16:04:00,1.97054,1.97076,1.97049,1.97049,42621390.0
2008-02-20 16:05:00,1.97035,1.97035,1.96989,1.97015,10519245.0
2008-02-20 16:06:00,1.97033,1.97048,1.97033,1.97047,9678064.0
2008-02-20 16:07:00,1.9705,1.97075,1.9705,1.97053,1975163.0
2008-02-20 16:08:00,1.97041,1.97042,1.97029,1.97042,2019527.0
2008-02-20 16:09:00,1.97059,1.97084,1.97059,1.97073,4580926.0
2008-02-20 16:10:00,1.97076,1.97108,1.97076,1.97091,9017329.0
2008-02-20 16:11:00,1.97111,1.97129,1.971,1.971,5040548.0
2008-02-20 16:12:00,1.97108,1.97145,1.97108,1.9714,1883174.0
2008-02-20 16:13:00,1.97142,1.9715,1.97133,1.9715,16162454.0
2008-02-20 16:14:00,1.97159,1.97168,1.97159,1.97163,7412163.0
2008-02-20 16:15:00,1.97156,1.97161,1.97134,1.97144,3894876.0
2008-02-20 16:16:00,1.97153,1.9718,1.97153,1.9718,2547655.0
2008-02-20 16:17:00,1.97186,1.97212,1.97186,1.97212,5655303.0
2008-02-20 16:18:00,1.97205,1.97205,1.97164,1.97164,5167239.0
2008-02-20 16:19:00,1.97139,1.97139,1.9711,1.9711,46785381.0
2008-02-20 16:20:00,1.97094,1.97155,1.97094,1.97137,4705537.0
2008-02-20 16:21:00,1.97147,1.97158,1.97126,1.97126,5040705.0
2008-02-20 16:22:00,1.97105,1.97105,1.97067,1.97067,3898572.0
2008-02-20 16:23:00,1.97085,1.97103,1.97077,1.97103,2169954.0
2008-02-20 16:24:00,1.97115,1.97115,1.97077,1.97086,5841328.0
2008-02-20 16:25:00,1.97107,1.97161,1.97107,1.97161,1045557.0
2008-02-20 16:26:00,1.97185,1.97218,1.97185,1.97218,2817291.0
2008-02-20 16:27:00,1.97251,1.97282,1.97251,1.97282,2882098.0
2008-02-20 16:28:00,1.97278,1.97278,1.97257,1.97257,43888157.0
2008-02-20 16:29:00,1.9725,1.97262,1.97228,1.97262,1259544.0
2008-02-20 16:30:00,1.97263,1.97265,1.97204,1.97204,7820676.0
2008-02-20 16:31:00,1.97203,1.97203,1.97147,1.97172,6410344.0
2008-02-20 16:32:00,1.97168,1.97168,1.97134,1.97134,11629515.0
2008-02-20 16:33:00,1.97121,1.97139,1.97116,1.97139,5236038.0
2008-02-20 16:34:00,1.97147,1.97151,1.97134,1.97134,9939214.0
2008-02-20 16:35:00,1.97132,1.97151,1.97126,1.97126,8217101.0
2008-02-20 16:36:00,1.97126,1.97155,1.97122,1.97155,14695639.0
2008-02-20 16:37:00,1.97171,1.97193,1.97171,1.97185,11187368.0
2008-02-20 16:38:00,1.97175,1.97195,1.97167,1.97195,7642245.0
2008-02-20 16:39:00,1.97205,1.97221,1.9719,1.9719,5022349.0
2008-02-20 16:40:00,1.97188,1.97189,1.9717,1.97173,5260515.0
2008-02-20 16:41:00,1.97165,1.97165,1.971,1.97102,3756100.0
2008-02-20 16:42:00,1.97116,1.97117,1.97098,1.97101,9221867.0
2008-02-20 16:43:00,1.97111,1.97149,1.97111,1.97149,58291105.0
2008-02-20 16:44:00,1.97164,1.97184,1.97164,1.97166,16115958.0
2008-02-20 16:45:00,1.97186,1.97186,1.97155,1.97167,8986149.0
2008-02-20 16:46:00,1.97179,1.97191,1.97177,1.97189,13054746.0
2008-02-20 16:47:00,1.97194,1.97195,1.97181,1.97181,551681.0
2008-02-20 16:48:00,1.97184,1.97196,1.97184,1.97193,14714316.0
2008-02-20 16:49:00,1.97204,1.97257,1.97204,1.97257,1974887.0
2008-02-20 16:50:00,1.97273,1.97273,1.97248,1.97248,1247596.0
2008-02-20 16:51:00,1.97248,1.97255,1.97245,1.97252,3649464.0
2008-02-20 16:52:00,1.97252,1.97252,1.97207,1.97233,9906534.0
2008-02-20 16:53:00,1.97216,1.97231,1.97204,1.97231,29029195.0
2008-02-20 16:54:00,1.97232,1.97233,1.97214,1.97224,2443945.0
2008-02-20 16:55:00,1.97213,1.97213,1.97193,1.97199,20391008.0
2008-02-20 16:56:00,1.97198,1.97214,1.97193,1.97214,10330361.0
2008-02-20 16:57:00,1.97249,1.97312,1.97249,1.97312,3574969.0
2008-02-20 16:58:00,1.97313,1.97351,1.97313,1.97351,7358866.0
2008-02-20 16:59:00,1.9736,1.97428,1.97359,1.9741,46708876.0
2008-02-20 17:00:00,1.97385,1.97385,1.97331,1.97331,4779909.0
2008-02-20 17:01:00,1.97333,1.97347,1.97323,1.9733,3402039.0
2008-02-20 17:02:00,1.97346,1.97346,1.97316,1.97316,5242117.0
2008-02-20 17:03:00,1.97302,1.97317,1.97293,1.97317,3793411.0
2008-02-20 17:04:00,1.97311,1.97311,1.97275,1.97275,5798526.0
2008-02-20 17:05:00,1.97273,1.97281,1.97271,1.97281,5362797.0
2008-02-20 17:06:00,1.97269,1.97292,1.97269,1.97274,6862712.0
2008-02-20 17:07:00,1.97274,1.97291,1.97271,1.97275,15329828.0
2008-02-20 17:08:00,1.97273,1.97311,1.97269,1.97311,4267237.0
2008-02-20 17:09:00,1.97327,1.97341,1.97327,1.97332,2875002.0
2008-02-20 17:10:00,1.97331,1.97343,1.97293,1.97293,6563876.0
2008-02-20 17:11:00,1.97302,1.97302,1.97267,1.97267,10894438.0
2008-02-20 17:12:00,1.9726,1.97266,1.97237,1.97266,38538736.0
2008-02-20 17:13:00,1.97276,1.97278,1.97255,1.97278,1008730.0
2008-02-20 17:14:00,1.97285,1.97293,1.97276,1.97293,11446296.0
2008-02-20 17:15:00,1.97311,1.97311,1.97288,1.97291,6334506.0
2008-02-20 17:16:00,1.97282,1.97282,1.97263,1.97281,4514331.0
2008-02-20 17:17:00,1.97285,1.97297,1.97278,1.97297,4766080.0
2008-02-20 17:18:00,1.97285,1.97301,1.97267,1.97267,3313859.0
2008-02-20 17:19:00,1.97254,1.97255,1.97245,1.97251,8507430.0
2008-02-20 17:20:00,1.9726,1.97266,1.9724,1.97266,4557475.0
2008-02-20 17:21:00,1.97263,1.97279,1.97256,1.97279,33455157.0
2008-02-20 17:22:00,1.97271,1.97295,1.97268,1.97295,34983189.0
2008-02-20 17:23:00,1.97308,1.97337,1.97306,1.97325,4844355.0
2008-02-20 17:24:00,1.97313,1.97327,1.97301,1.97327,4071144.0
2008-02-20 17:25:00,1.97319,1.97336,1.97306,1.97306,15405825.0
2008-02-20 17:26:00,1.97322,1.97333,1.97311,1.97326,6081282.0
2008-02-20 17:27:00,1.97331,1.97331,1.97306,1.97308,1260608.0
2008-02-20 17:28:00,1.97306,1.97324,1.97291,1.97324,10314624.0
2008-02-20 17:29:00,1.97325,1.97336,1.97314,1.97314,3315523.0
2008-02-20 17:30:00,1.97326,1.97326,1.97293,1.97293,2319965.0
2008-02-20 17:31:00,1.97297,1.97315,1.97297,1.97315,34160495.0
2008-02-20 17:32:00,1.97324,1.97361,1.97324,1.97351,6387623.0
2008-02-20 17:33:00,1.97354,1.97364,1.97319,1.97319,2546204.0
2008-02-20 17:34:00,1.97346,1.97346,1.97315,1.97315,1601824.0
2008-02-20 17:35:00,1.9731,1.97323,1.97295,1.97295,7461341.0
2008-02-20 17:36:00,1.97293,1.97301,1.97283,1.97301,14900846.0
2008-02-20 17:37:00,1.97294,1.97297,1.9728,1.9728,4057445.0
2008-02-20 17:38:00,1.97273,1.97282,1.97266,1.97282,604376.0
2008-02-20 17:39:00,1.97289,1.97306,1.97274,1.97306,1458136.0
2008-02-20 17:40:00,1.9732,1.97374,1.97319,1.97374,19081392.0
2008-02-20 17:41:00,1.97388,1.97409,1.97388,1.97409,5180789.0
2008-02-20 17:42:00,1.97405,1.97405,1.97345,1.97365,9816365.0
2008-02-20 17:43:00,1.97353,1.97411,1.97353,1.97411,17198645.0
2008-02-20 17:44:00,1.97397,1.97409,1.97385,1.97385,7930699.0
2008-02-20 17:45:00,1.97384,1.97413,1.97384,1.97393,5345381.0
2008-02-20 17:46:00,1.97417,1.97462,1.97417,1.97444,4338197.0
2008-02-20 17:47:00,1.97448,1.97483,1.97443,1.97483,15070287.0
2008-02-20 17:48:00,1.97511,1.97593,1.97511,1.97593,14905118.0
2008-02-20 17:49:00,1.97585,1.97625,1.97585,1.97625,7859315.0
2008-02-20 17:50:00,1.97628,1.97665,1.97601,1.97652,9022959.0
2008-02-20 17:51:00,1.97634,1.97634,1.97591,1.97591,9352918.0
2008-02-20 17:52:00,1.97576,1.97576,1.97542,1.97542,2471237.0
2008-02-20 17:53:00,1.9756,1.9758,1.9756,1.9758,514259.0
2008-02-20 17:54:00,1.97609,1.97632,1.97609,1.97625,2470384.0
2008-02-20 17:55:00,1.97625,1.97688,1.97625,1.97688,12800998.0
2008-02-20 17:56:00,1.97712,1.97756,1.97712,1.97756,1149455.0
2008-02-20 17:57:00,1.97755,1.97755,1.97739,1.97739,1084270.0
2008-02-20 17:58:00,1.97731,1.97733,1.97721,1.97727,23807741.0
2008-02-20 17:59:00,1.97716,1.97716,1.97668,1.97668,12445947.0
2008-02-20 18:00:00,1.97654,1.97654,1.97641,1.97643,16463240.0
2008-02-20 18:01:00,1.97645,1.97646,1.97632,1.97639,2218839.0
2008-02-20 18:02:00,1.97634,1.97649,1.97629,1.97649,13485121.0
2008-02-20 18:03:00,1.97647,1.97674,1.97647,1.97655,3926529.0
2008-02-20 18:04:00,1.9765,1.9765,1.97622,1.9765,11914172.0
2008-02-20 18:05:00,1.97655,1.97655,1.97647,1.97651,3741690.0
2008-02-20 18:06:00,1.97648,1.97657,1.97639,1.97657,5572972.0
2008-02-20 18:07:00,1.97663,1.97707,1.97663,1.97707,6849854.0
2008-02-20 18:08:00,1.97705,1.97712,1.97698,1.97712,1710893.0
2008-02-20 18:09:00,1.97718,1.97768,1.97718,1.97762,7338680.0
2008-02-20 18:10:00,1.97752,1.9776,1.97741,1.97743,1587134.0
2008-02-20 18:11:00,1.97736,1.97736,1.97704,1.97715,7578903.0
2008-02-20 18:12:00,1.97715,1.97716,1.97701,1.97716,5539654.0
2008-02-20 18:13:00,1.97717,1.97719,1.97694,1.97707,5350159.0
2008-02-20 18:14:00,1.97722,1.97774,1.97722,1.97755,5833637.0
2008-02-20 18:15:00,1.97802,1.97817,1.97799,1.97805,22577552.0
2008-02-20 18:16:00,1.97819,1.97857,1.97819,1.97857,5000717.0
2008-02-20 18:17:00,1.97858,1.97879,1.97858,1.9787,5350625.0
2008-02-20 18:18:00,1.97886,1.9789,1.97882,1.97883,1631430.0
2008-02-20 18:19:00,1.97879,1.97879,1.97847,1.97847,2323796.0
2008-02-20 18:20:00,1.97854,1.97864,1.97824,1.97854,3227367.0
2008-02-20 18:21:00,1.97848,1.97861,1.97842,1.97861,1942648.0
2008-02-20 18:22:00,1.97862,1.97891,1.97852,1.97852,2423265.0
2008-02-20 18:23:00,1.97851,1.97851,1.97811,1.97839,5251797.0
2008-02-20 18:24:00,1.97849,1.97856,1.97842,1.97856,6379690.0
2008-02-20 18:25:00,1.97846,1.97846,1.97824,1.97824,8286170.0
2008-02-20 18:26:00,1.97819,1.97819,1.97784,1.97811,6808305.0
2008-02-20 18:27:00,1.97805,1.97805,1.97756,1.97771,2804536.0
2008-02-20 18:28:00,1.97748,1.97748,1.97701,1.97725,15386196.0
2008-02-20 18:29:00,1.97727,1.97731,1.97718,1.97731,31474715.0
2008-02-20 18:30:00,1.97727,1.97759,1.97727,1.97749,2069187.0
2008-02-20 18:31:00,1.97757,1.97772,1.97749,1.97751,5611319.0
2008-02-20 18:32:00,1.97752,1.97752,1.97742,1.97742,6155914.0
2008-02-20 18:33:00,1.97722,1.97728,1.9772,1.97722,20953296.0
2008-02-20 18:34:00,1.97709,1.97709,1.97647,1.97647,973555.0
2008-02-20 18:35:00,1.97623,1.97624,1.97602,1.97624,13076925.0
2008-02-20 18:36:00,1.97614,1.97628,1.97595,1.97595,8555148.0
2008-02-20 18:37:00,1.97593,1.97601,1.97575,1.97589,30668229.0
2008-02-20 18:38:00,1.97591,1.97613,1.97591,1.976,3590496.0
2008-02-20 18:39:00,1.97603,1.97616,1.97592,1.97616,21337850.0
2008-02-20 18:40:00,1.97622,1.97622,1.97604,1.97604,3171652.0
2008-02-20 18:41:00,1.97585,1.97585,1.97573,1.97575,1130722.0
2008-02-20 18:42:00,1.97583,1.97596,1.97583,1.97596,5369804.0
2008-02-20 18:43:00,1.97601,1.97603,1.97588,1.97603,4277003.0
2008-02-20 18:44:00,1.97603,1.97611,1.97597,1.97607,5807721.0
2008-02-20 18:45:00,1.97596,1.97597,1.97583,1.97594,15330861.0
2008-02-20 18:46:00,1.97596,1.976,1.97588,1.97589,2369575.0
2008-02-20 18:47:00,1.97588,1.97592,1.97585,1.97586,1088917.0
2008-02-20 18:48:00,1.97594,1.97602,1.9758,1.97602,1190968.0
2008-02-20 18:49:00,1.97591,1.97608,1.97591,1.97608,808290.0
2008-02-20 18:50:00,1.97609,1.97609,1.9758,1.97588,20728353.0
2008-02-20 18:51:00,1.97579,1.97592,1.97573,1.97592,6935284.0
2008-02-20 18:52:00,1.97583,1.97583,1.97551,1.97557,10010448.0
2008-02-20 18:53:00,1.97551,1.97568,1.97551,1.97551,1945539.0
2008-02-20 18:54:00,1.97537,1.97574,1.97537,1.97555,1024583.0
2008-02-20 18:55:00,1.97554,1.97588,1.97554,1.97588,7412088.0
2008-02-20 18:56:00,1.97598,1.97624,1.97598,1.97623,3287153.0
2008-02-20 18:57:00,1.97636,1.97691,1.97636,1.97691,1518147.0
2008-02-20 18:58:00,1.97691,1.97691,1.9765,1.97666,3099509.0
2008-02-20 18:59:00,1.97675,1.97696,1.97662,1.97662,4752137.0
2008-02-20 19:00:00,1.97672,1.97683,1.97661,1.97661,9504211.0
2008-02-20 19:01:00,1.9766,1.97676,1.9765,1.97676,1010294.0
2008-02-20 19:02:00,1.97679,1.97727,1.97679,1.97727,9641834.0
2008-02-20 19:03:00,1.97732,1.97732,1.9771,1.97715,2886715.0
2008-02-20 19:04:00,1.97704,1.97704,1.97601,1.97601,4173893.0
2008-02-20 19:05:00,1.9759,1.9759,1.97489,1.97511,23003328.0
2008-02-20 19:06:00,1.97517,1.97522,1.9751,1.9751,17971119.0
2008-02-20 19:07:00,1.97518,1.97521,1.97488,1.97488,6513380.0
2008-02-20 19:08:00,1.97488,1.97494,1.97477,1.97493,5077725.0
2008-02-20 19:09:00,1.97494,1.97513,1.9749,1.97508,1421380.0
2008-02-20 19:10:00,1.97499,1.97513,1.97499,1.97507,6628053.0
2008-02-20 19:11:00,1.97502,1.97512,1.97476,1.97512,1439942.0
2008-02-20 19:12:00,1.97517,1.97534,1.97516,1.97534,7573489.0
2008-02-20 19:13:00,1.9754,1.97568,1.9754,1.97548,5013749.0
2008-02-20 19:14:00,1.9756,1.97579,1.97555,1.97576,22296883.0
2008-02-20 19:15:00,1.97571,1.97571,1.97536,1.97536,10935032.0
2008-02-20 19:16:00,1.97524,1.97544,1.97511,1.97511,5659240.0
2008-02-20 19:17:00,1.97506,1.97506,1.97471,1.97471,5854247.0
2008-02-20 19:18:00,1.97467,1.97489,1.97462,1.97489,14198114.0
2008-02-20 19:19:00,1.97494,1.97494,1.97476,1.9748,6139338.0
2008-02-20 19:20:00,1.97484,1.97485,1.97477,1.9748,778063.0
2008-02-20 19:21:00,1.97498,1.97521,1.97495,1.97515,2634848.0
2008-02-20 19:22:00,1.97488,1.97488,1.97427,1.97427,7495742.0
2008-02-20 19:23:00,1.97413,1.97413,1.97361,1.97361,4222558.0
2008-02-20 19:24:00,1.97348,1.97348,1.97294,1.97316,4341396.0
2008-02-20 19:25:00,1.97308,1.97308,1.97267,1.97276,2014798.0
2008-02-20 19:26:00,1.9728,1.97327,1.9728,1.97327,1794523.0
2008-02-20 19:27:00,1.97339,1.97356,1.97339,1.97356,4348172.0
2008-02-20 19:28:00,1.97379,1.97464,1.97379,1.97464,21667639.0
2008-02-20 19:29:00,1.97454,1.97497,1.97454,1.97475,19674999.0
2008-02-20 19:30:00,1.97483,1.97483,1.97459,1.97474,9043994.0
2008-02-20 19:31:00,1.97466,1.97466,1.97435,1.97435,3230052.0
2008-02-20 19:32:00,1.97429,1.9745,1.97408,1.9745,24832569.0
2008-02-20 19:33:00,1.97459,1.97498,1.97459,1.97498,3480044.0
2008-02-20 19:34:00,1.97481,1.97489,1.97449,1.97489,1794877.0
2008-02-20 19:35:00,1.97491,1.97498,1.9747,1.97473,7709842.0
2008-02-20 19:36:00,1.97476,1.97488,1.97457,1.97478,13658092.0
2008-02-20 19:37:00,1.97494,1.97516,1.97494,1.97496,4269263.0
2008-02-20 19:38:00,1.97508,1.97508,1.97475,1.97475,20958297.0
2008-02-20 19:39:00,1.97474,1.97481,1.97474,1.97478,2276863.0
2008-02-20 19:40:00,1.97482,1.97588,1.97482,1.97588,8627832.0
2008-02-20 19:41:00,1.9759,1.9759,1.97558,1.97558,7610364.0
2008-02-20 19:42:00,1.9755,1.97553,1.97536,1.97553,12403076.0
2008-02-20 19:43:00,1.97565,1.97655,1.97565,1.97655,13896966.0
2008-02-20 19:44:00,1.97655,1.97658,1.97621,1.97645,7457883.0
2008-02-20 19:45:00,1.97638,1.97645,1.97607,1.97607,5801428.0
2008-02-20 19:46:00,1.97581,1.97581,1.9753,1.9753,2328060.0
2008-02-20 19:47:00,1.97526,1.97526,1.97472,1.97488,21677228.0
2008-02-20 19:48:00,1.97488,1.97488,1.97341,1.97477,4686471.0
2008-02-20 19:49:00,1.97479,1.97479,1.9747,1.97476,4605583.0
2008-02-20 19:50:00,1.9747,1.97476,1.97465,1.97466,2218071.0
2008-02-20 19:51:00,1.97463,1.97465,1.97422,1.97422,4573714.0
2008-02-20 19:52:00,1.97424,1.9743,1.97414,1.97421,15487512.0
2008-02-20 19:53:00,1.97441,1.9748,1.97435,1.97435,2515353.0
2008-02-20 19:54:00,1.9744,1.97444,1.97394,1.97423,5044397.0
2008-02-20 19:55:00,1.97438,1.9745,1.97432,1.9745,11351831.0
2008-02-20 19:56:00,1.97453,1.97476,1.97453,1.97465,2780432.0
2008-02-20 19:57:00,1.97474,1.97477,1.97464,1.97464,5139016.0
2008-02-20 19:58:00,1.97441,1.97472,1.97434,1.97434,3623675.0
2008-02-20 19:59:00,1.97434,1.97467,1.97434,1.97457,8543136.0
2008-02-20 20:00:00,1.97455,1.97456,1.97429,1.97436,10389192.0
2008-02-20 20:01:00,1.97435,1.97435,1.974,1.974,2632440.0
2008-02-20 20:02:00,1.97418,1.97418,1.97396,1.97396,5775620.0
2008-02-20 20:03:00,1.97414,1.97419,1.97405,1.9741,8747759.0
2008-02-20 20:04:00,1.97408,1.97408,1.97356,1.97356,6826145.0
2008-02-20 20:05:00,1.97356,1.97397,1.97356,1.97362,12067625.0
2008-02-20 20:06:00,1.97358,1.97358,1.97325,1.97343,7373919.0
2008-02-20 20:07:00,1.97335,1.97356,1.97326,1.97345,8291033.0
2008-02-20 20:08:00,1.97352,1.97404,1.97352,1.97404,11256267.0
2008-02-20 20:09:00,1.97412,1.97423,1.97408,1.97408,4554680.0
2008-02-20 20:10:00,1.97409,1.97409,1.97384,1.9739,14561264.0
2008-02-20 20:11:00,1.97394,1.97394,1.97347,1.97347,31975369.0
2008-02-20 20:12:00,1.97345,1.97367,1.97322,1.97367,18720129.0
2008-02-20 20:13:00,1.97387,1.9741,1.97387,1.97397,3912268.0
2008-02-20 20:14:00,1.97391,1.97391,1.97361,1.97361,5921417.0
2008-02-20 20:15:00,1.97366,1.97393,1.97359,1.97393,7920197.0
2008-02-20 20:16:00,1.97401,1.97401,1.97378,1.97378,5310216.0
2008-02-20 20:17:00,1.97365,1.9738,1.97361,1.9738,1288017.0
2008-02-20 20:18:00,1.97372,1.97372,1.97347,1.97361,13231534.0
2008-02-20 20:19:00,1.9736,1.97382,1.97353,1.97382,2740437.0
2008-02-20 20:20:00,1.97388,1.97418,1.97383,1.97418,3343517.0
2008-02-20 20:21:00,1.9743,1.97469,1.9743,1.97469,5196268.0
2008-02-20 20:22:00,1.97467,1.97467,1.97422,1.97422,6386001.0
2008-02-20 20:23:00,1.97432,1.97436,1.97423,1.97429,23827268.0
2008-02-20 20:24:00,1.97438,1.97438,1.97356,1.97356,4652241.0
2008-02-20 20:25:00,1.97352,1.97374,1.9735,1.97374,744179.0
2008-02-20 20:26:00,1.97381,1.97394,1.97378,1.97387,424291.0
2008-02-20 20:27:00,1.97392,1.97417,1.97391,1.97409,11792820.0
2008-02-20 20:28:00,1.97405,1.97405,1.97392,1.974,5860065.0
2008-02-20 20:29:00,1.97395,1.97418,1.97393,1.97418,2533979.0
2008-02-20 20:30:00,1.9742,1.97434,1.97419,1.97419,3722162.0
2008-02-20 20:31:00,1.97432,1.97433,1.9728,1.97414,1735400.0
2008-02-20 20:32:00,1.97413,1.97413,1.9738,1.97384,10269531.0
2008-02-20 20:33:00,1.97384,1.97392,1.97377,1.97386,2976601.0
2008-02-20 20:34:00,1.9737,1.97377,1.97361,1.97363,7175436.0
2008-02-20 20:35:00,1.97345,1.9736,1.97345,1.97358,7405962.0
2008-02-20 20:36:00,1.97358,1.97364,1.97332,1.97332,19478807.0
2008-02-20 20:37:00,1.97354,1.97359,1.97351,1.97359,3101110.0
2008-02-20 20:38:00,1.97365,1.97379,1.97365,1.97372,8983698.0
2008-02-20 20:39:00,1.97382,1.97396,1.97378,1.97378,10041708.0
2008-02-20 20:40:00,1.97378,1.974,1.97378,1.97399,2459516.0
2008-02-20 20:41:00,1.97393,1.97393,1.97323,1.97361,47553660.0
2008-02-20 20:42:00,1.97371,1.9739,1.97365,1.9739,3338306.0
2008-02-20 20:43:00,1.97391,1.97409,1.97382,1.97409,6480540.0
2008-02-20 20:44:00,1.97408,1.97425,1.97398,1.97413,10626655.0
2008-02-20 20:45:00,1.97418,1.97419,1.97402,1.97419,8009840.0
2008-02-20 20:46:00,1.97418,1.97426,1.97374,1.97374,5529748.0
2008-02-20 20:47:00,1.97368,1.97375,1.97352,1.97375,2163092.0
2008-02-20 20:48:00,1.97361,1.97378,1.97349,1.97349,9237772.0
2008-02-20 20:49:00,1.9736,1.97364,1.9734,1.9734,12320963.0
2008-02-20 20:50:00,1.97345,1.97357,1.97339,1.97357,7414759.0
2008-02-20 20:51:00,1.97357,1.97357,1.97341,1.97341,9052814.0
2008-02-20 20:52:00,1.97347,1.97354,1.97344,1.97354,4522011.0
2008-02-20 20:53:00,1.97352,1.9737,1.97352,1.97354,1476799.0
2008-02-20 20:54:00,1.9735,1.97351,1.97341,1.97341,6212750.0
2008-02-20 20:55:00,1.97335,1.97335,1.97319,1.97325,3315026.0
2008-02-20 20:56:00,1.97327,1.97335,1.97323,1.97335,2342458.0
2008-02-20 20:57:00,1.97347,1.97365,1.97347,1.97354,7800727.0
2008-02-20 20:58:00,1.97362,1.97373,1.97356,1.9737,8850161.0
2008-02-20 20:59:00,1.97348,1.97354,1.97327,1.97327,6226638.0
2008-02-20 21:00:00,1.97323,1.97333,1.97315,1.97325,2575172.0
2008-02-20 21:01:00,1.97316,1.97343,1.97293,1.97311,3787792.0
2008-02-20 21:02:00,1.97305,1.97306,1.97245,1.97292,22799002.0
2008-02-20 21:03:00,1.97283,1.97283,1.97266,1.97272,7203679.0
2008-02-20 21:04:00,1.97261,1.97261,1.97216,1.97216,10007610.0
2008-02-20 21:05:00,1.97216,1.97216,1.97183,1.97183,2802331.0
2008-02-20 21:06:00,1.97184,1.97184,1.97159,1.97161,6893345.0
2008-02-20 21:07:00,1.97159,1.97159,1.97138,1.97144,11498979.0
2008-02-20 21:08:00,1.97131,1.9714,1.97107,1.9714,2830393.0
2008-02-20 21:09:00,1.97158,1.97209,1.97158,1.97209,16615919.0
2008-02-20 21:10:00,1.97218,1.9726,1.97213,1.97249,3852417.0
2008-02-20 21:11:00,1.97242,1.97252,1.97222,1.97252,4537749.0
2008-02-20 21:12:00,1.97282,1.97326,1.97282,1.97298,5937757.0
2008-02-20 21:13:00,1.97293,1.97303,1.97284,1.97303,37188510.0
2008-02-20 21:14:00,1.97312,1.97328,1.97303,1.97303,3908788.0
2008-02-20 21:15:00,1.97293,1.97293,1.97249,1.97249,3249337.0
2008-02-20 21:16:00,1.97273,1.97297,1.97258,1.97286,1936769.0
2008-02-20 21:17:00,1.97256,1.97256,1.97195,1.97195,7436134.0
2008-02-20 21:18:00,1.972,1.97209,1.97192,1.97209,4062168.0
2008-02-20 21:19:00,1.97214,1.97255,1.9721,1.97239,5988409.0
2008-02-20 21:20:00,1.97257,1.97276,1.97256,1.97276,9419042.0
2008-02-20 21:21:00,1.9728,1.97315,1.9728,1.97304,4381078.0
2008-02-20 21:22:00,1.97288,1.97288,1.97261,1.97261,2274847.0
2008-02-20 21:23:00,1.97274,1.973,1.97262,1.973,2801702.0
2008-02-20 21:24:00,1.97283,1.97285,1.97226,1.97271,37695234.0
2008-02-20 21:25:00,1.97266,1.97303,1.9726,1.97303,2333174.0
2008-02-20 21:26:00,1.97309,1.97328,1.97301,1.97321,3754054.0
2008-02-20 21:27:00,1.97331,1.97379,1.97327,1.97374,1504139.0
2008-02-20 21:28:00,1.97381,1.9739,1.97376,1.9739,6643840.0
2008-02-20 21:29:00,1.97394,1.97394,1.97375,1.97388,9150701.0
2008-02-20 21:30:00,1.97379,1.97379,1.97315,1.97315,12990846.0
2008-02-20 21:31:00,1.97312,1.97313,1.97276,1.97276,3090585.0
2008-02-20 21:32:00,1.97278,1.97278,1.97244,1.97248,16892589.0
2008-02-20 21:33:00,1.97211,1.97236,1.97211,1.97236,7626008.0
2008-02-20 21:34:00,1.97248,1.97265,1.97219,1.97221,16741036.0
2008-02-20 21:35:00,1.97217,1.97241,1.97217,1.97223,2610122.0
2008-02-20 21:36:00,1.97234,1.97234,1.97197,1.97223,3813011.0
2008-02-20 21:37:00,1.97215,1.97215,1.97184,1.97184,1290468.0
2008-02-20 21:38:00,1.97164,1.97166,1.97127,1.97127,8300508.0
2008-02-20 21:39:00,1.97109,1.97109,1.97046,1.97046,3036392.0
2008-02-20 21:40:00,1.97042,1.97042,1.97015,1.97016,1844410.0
2008-02-20 21:41:00,1.97012,1.97012,1.9699,1.96991,1702652.0
2008-02-20 21:42:00,1.96984,1.96984,1.96923,1.96945,1926622.0
2008-02-20 21:43:00,1.96932,1.96932,1.96891,1.96901,6008722.0
2008-02-20 21:44:00,1.96919,1.96951,1.96919,1.9694,3754176.0
2008-02-20 21:45:00,1.96926,1.96928,1.96888,1.96888,9551741.0
2008-02-20 21:46:00,1.96869,1.96882,1.96856,1.96882,5536197.0
2008-02-20 21:47:00,1.96888,1.96888,1.96868,1.96868,5325893.0
2008-02-20 21:48:00,1.96867,1.96893,1.96867,1.96893,6562231.0
2008-02-20 21:49:00,1.96883,1.96883,1.96858,1.96858,8308671.0
2008-02-20 21:50:00,1.96846,1.96846,1.96794,1.96796,1739670.0
2008-02-20 21:51:00,1.96804,1.9684,1.96804,1.9683,16253560.0
2008-02-20 21:52:00,1.96831,1.96847,1.96823,1.96823,7545136.0
2008-02-20 21:53:00,1.96827,1.96848,1.9681,1.96848,5609547.0
2008-02-20 21:54:00,1.96859,1.96859,1.96843,1.96846,11021574.0
2008-02-20 21:55:00,1.96834,1.96834,1.968,1.96808,2529297.0
2008-02-20 21:56:00,1.96812,1.96812,1.96785,1.96785,9644648.0
2008-02-20 21:57:00,1.96779,1.96779,1.96732,1.96732,5348513.0
2008-02-20 21:58:00,1.96732,1.96749,1.96729,1.96731,4110481.0
2008-02-20 21:59:00,1.96729,1.96729,1.96702,1.96706,3262971.0
2008-02-20 22:00:00,1.96713,1.96735,1.96713,1.96723,2971280.0
2008-02-20 22:01:00,1.96731,1.96742,1.96722,1.96722,10420694.0
2008-02-20 22:02:00,1.96722,1.9674,1.96716,1.96716,12698608.0
2008-02-20 22:03:00,1.96735,1.968,1.96735,1.968,16128194.0
2008-02-20 22:04:00,1.96822,1.96857,1.96822,1.96857,5271190.0
2008-02-20 22:05:00,1.96861,1.96873,1.96855,1.9687,13957520.0
2008-02-20 22:06:00,1.96865,1.96865,1.96847,1.9685,10909141.0
2008-02-20 22:07:00,1.96841,1.96846,1.96818,1.96823,6995953.0
2008-02-20 22:08:00,1.96815,1.96835,1.96799,1.96835,6372285.0
2008-02-20 22:09:00,1.96855,1.96867,1.96845,1.96855,19994189.0
2008-02-20 22:10:00,1.9685,1.9685,1.96832,1.96832,5034391.0
2008-02-20 22:11:00,1.9682,1.9682,1.9678,1.96784,6678988.0
2008-02-20 22:12:00,1.96781,1.96794,1.96777,1.96794,4286350.0
2008-02-20 22:13:00,1.96795,1.96805,1.96791,1.968,2447010.0
2008-02-20 22:14:00,1.96789,1.96789,1.96716,1.96716,6868622.0
2008-02-20 22:15:00,1.96698,1.96698,1.96655,1.96657,1568039.0
2008-02-20 22:16:00,1.96648,1.96648,1.96617,1.96617,19664016.0
2008-02-20 22:17:00,1.96614,1.9662,1.96609,1.9662,6685613.0
2008-02-20 22:18:00,1.96624,1.96624,1.96607,1.96607,7840224.0
2008-02-20 22:19:00,1.96604,1.96617,1.966,1.96613,17140714.0
2008-02-20 22:20:00,1.9662,1.96629,1.96582,1.96606,1134645.0
2008-02-20 22:21:00,1.96616,1.96621,1.96612,1.96617,2659172.0
2008-02-20 22:22:00,1.96616,1.96632,1.96612,1.96632,7792014.0
2008-02-20 22:23:00,1.96645,1.96666,1.96603,1.96657,5716248.0
2008-02-20 22:24:00,1.96667,1.96696,1.96666,1.96666,9210079.0
2008-02-20 22:25:00,1.96661,1.96677,1.96652,1.96677,5576915.0
2008-02-20 22:26:00,1.96688,1.96688,1.96678,1.9668,1440501.0
2008-02-20 22:27:00,1.96676,1.96711,1.96676,1.96711,4376802.0
2008-02-20 22:28:00,1.96704,1.96714,1.96677,1.96714,3312081.0
2008-02-20 22:29:00,1.96713,1.96713,1.96689,1.96702,9280605.0
2008-02-20 22:30:00,1.96709,1.96727,1.96704,1.96727,6758015.0
2008-02-20 22:31:00,1.96735,1.96747,1.96729,1.96747,1786766.0
2008-02-20 22:32:00,1.96749,1.96749,1.96696,1.96707,23859472.0
2008-02-20 22:33:00,1.96714,1.96728,1.9671,1.96725,25198272.0
2008-02-20 22:34:00,1.96725,1.96725,1.967,1.96708,5130121.0
2008-02-20 22:35:00,1.9671,1.96738,1.96705,1.96738,20909213.0
2008-02-20 22:36:00,1.96729,1.96771,1.96729,1.96759,6726420.0
2008-02-20 22:37:00,1.96753,1.96753,1.96739,1.96741,17552821.0
2008-02-20 22:38:00,1.96742,1.96742,1.96711,1.96727,1750628.0
2008-02-20 22:39:00,1.96715,1.96715,1.96674,1.96674,3787973.0
2008-02-20 22:40:00,1.96677,1.96677,1.96658,1.96658,14698125.0
2008-02-20 22:41:00,1.9667,1.96685,1.96663,1.96685,9311246.0
2008-02-20 22:42:00,1.96683,1.96688,1.96679,1.96679,6162990.0
2008-02-20 22:43:00,1.96668,1.96687,1.96668,1.96679,9663411.0
2008-02-20 22:44:00,1.96677,1.96688,1.96665,1.96665,1134627.0
2008-02-20 22:45:00,1.96681,1.96726,1.96681,1.96726,2592070.0
2008-02-20 22:46:00,1.96715,1.96731,1.96697,1.96731,4031171.0
2008-02-20 22:47:00,1.96748,1.96773,1.96738,1.96761,11643085.0
2008-02-20 22:48:00,1.96766,1.96768,1.96729,1.96729,352239.0
2008-02-20 22:49:00,1.96714,1.96719,1.96664,1.96719,7409326.0
2008-02-20 22:50:00,1.9673,1.96735,1.96715,1.96715,9005870.0
2008-02-20 22:51:00,1.96719,1.96724,1.96706,1.96706,18175431.0
2008-02-20 22:52:00,1.96705,1.96712,1.96696,1.96709,6338002.0
2008-02-20 22:53:00,1.96707,1.96712,1.96687,1.96695,6499938.0
2008-02-20 22:54:00,1.96692,1.96692,1.96671,1.96685,5356258.0
2008-02-20 22:55:00,1.96679,1.96679,1.96663,1.96671,1091160.0
2008-02-20 22:56:00,1.9666,1.9666,1.96612,1.96612,11369349.0
2008-02-20 22:57:00,1.96613,1.96643,1.96609,1.96643,1940337.0
2008-02-20 22:58:00,1.96648,1.96665,1.96648,1.96665,10215612.0
2008-02-20 22:59:00,1.9666,1.9666,1.96607,1.9665,10165581.0
2008-02-20 23:00:00,1.96643,1.96643,1.96619,1.96619,9283656.0
2008-02-20 23:01:00,1.96614,1.96629,1.96472,1.96629,11302630.0
2008-02-20 23:02:00,1.96637,1.96637,1.96624,1.96633,3311531.0
2008-02-20 23:03:00,1.96632,1.96632,1.96611,1.96611,1958996.0
2008-02-20 23:04:00,1.96608,1.96608,1.9657,1.96584,1102073.0
2008-02-20 23:05:00,1.96601,1.96604,1.96566,1.96593,2731045.0
2008-02-20 23:06:00,1.96587,1.96587,1.96567,1.96567,4502634.0
2008-02-20 23:07:00,1.9655,1.96574,1.96548,1.96552,8695678.0
2008-02-20 23:08:00,1.96558,1.9657,1.96555,1.96569,14060055.0
2008-02-20 23:09:00,1.96556,1.9657,1.96554,1.96559,4394367.0
2008-02-20 23:10:00,1.96555,1.96576,1.96555,1.96576,9258943.0
2008-02-20 23:11:00,1.96568,1.9659,1.96568,1.96576,1708940.0
2008-02-20 23:12:00,1.96572,1.96581,1.96554,1.96577,16304998.0
2008-02-20 23:13:00,1.96564,1.96564,1.96542,1.96542,16165251.0
2008-02-20 23:14:00,1.96559,1.96568,1.96551,1.96568,15357425.0
2008-02-20 23:15:00,1.96561,1.96589,1.96561,1.9657,15120095.0
2008-02-20 23:16:00,1.96583,1.96589,1.96574,1.96589,3631030.0
2008-02-20 23:17:00,1.96593,1.96593,1.96568,1.96568,1813704.0
2008-02-20 23:18:00,1.96567,1.96567,1.96545,1.96554,9418565.0
2008-02-20 23:19:00,1.96564,1.96567,1.96552,1.96557,12001280.0
2008-02-20 23:20:00,1.9655,1.96563,1.9655,1.96563,8497933.0
2008-02-20 23:21:00,1.96567,1.96582,1.96567,1.96579,9705492.0
2008-02-20 23:22:00,1.9659,1.96603,1.9659,1.96603,5151621.0
2008-02-20 23:23:00,1.96609,1.96615,1.96605,1.96615,3523728.0
2008-02-20 23:24:00,1.96628,1.96628,1.96602,1.96602,11092069.0
2008-02-20 23:25:00,1.96589,1.96603,1.96583,1.96583,18796855.0
2008-02-20 23:26:00,1.96586,1.96593,1.96573,1.96573,15625272.0
2008-02-20 23:27:00,1.96555,1.96555,1.96518,1.96527,6093826.0
2008-02-20 23:28:00,1.96548,1.9658,1.96548,1.9657,6216867.0
2008-02-20 23:29:00,1.96568,1.96568,1.96555,1.96562,13531872.0
2008-02-20 23:30:00,1.96563,1.96569,1.96563,1.96569,356228.0
2008-02-20 23:31:00,1.96572,1.96572,1.96558,1.96567,2140853.0
2008-02-20 23:32:00,1.96562,1.96563,1.96544,1.96558,26150662.0
2008-02-20 23:33:00,1.96558,1.96563,1.96542,1.96551,7927114.0
2008-02-20 23:34:00,1.96541,1.96557,1.96541,1.96546,4702203.0
2008-02-20 23:35:00,1.96555,1.96583,1.96555,1.96576,3065553.0
2008-02-20 23:36:00,1.96586,1.96597,1.96576,1.96576,2065397.0
2008-02-20 23:37:00,1.96582,1.96646,1.96582,1.96645,5858919.0
2008-02-20 23:38:00,1.96644,1.96648,1.96644,1.96648,3013492.0
2008-02-20 23:39:00,1.96655,1.96675,1.96626,1.96662,10914953.0
2008-02-20 23:40:00,1.96665,1.96665,1.96645,1.9665,3274856.0
2008-02-20 23:41:00,1.96645,1.96645,1.96621,1.96621,21332690.0
2008-02-20 23:42:00,1.96622,1.96628,1.96605,1.96616,675843.0
2008-02-20 23:43:00,1.9663,1.9663,1.96619,1.96619,1340039.0
2008-02-20 23:44:00,1.96588,1.96632,1.96588,1.96618,3395465.0
2008-02-20 23:45:00,1.96615,1.96629,1.96612,1.96629,5724604.0
2008-02-20 23:46:00,1.96626,1.96626,1.96599,1.96599,14673213.0
2008-02-20 23:47:00,1.96593,1.96593,1.96568,1.96568,9354878.0
2008-02-20 23:48:00,1.96565,1.96569,1.96553,1.96564,7511836.0
2008-02-20 23:49:00,1.96547,1.96547,1.9651,1.96547,12403128.0
2008-02-20 23:50:00,1.96559,1.96582,1.96559,1.96582,3069429.0
2008-02-20 23:51:00,1.96587,1.96608,1.96587,1.96608,6093824.0
2008-02-20 23:52:00,1.96604,1.96606,1.96568,1.96568,4140270.0
2008-02-20 23:53:00,1.96553,1.96569,1.96534,1.9656,2949150.0
2008-02-20 23:54:00,1.96572,1.96591,1.96561,1.96561,5308078.0
2008-02-20 23:55:00,1.96562,1.96562,1.96542,1.96557,801598.0
2008-02-20 23:56:00,1.96556,1.96575,1.96556,1.9657,15060035.0
2008-02-20 23:57:00,1.96571,1.96571,1.96559,1.96567,13187341.0
2008-02-20 23:58:00,1.96591,1.96629,1.96591,1.96608,3497047.0
2008-02-20 23:59:00,1.96598,1.96598,1.96585,1.96591,3640445.0
2008-02-21 00:00:00,1.96575,1.96579,1.9657,1.96572,16658532.0
2008-02-21 00:01:00,1.96599,1.96682,1.96599,1.96682,6660975.0
2008-02-21 00:02:00,1.96661,1.96661,1.96558,1.96558,9095310.0
2008-02-21 00:03:00,1.96558,1.96566,1.96535,1.96566,3059329.0
2008-02-21 00:04:00,1.96566,1.96579,1.96562,1.96562,2228178.0
2008-02-21 00:05:00,1.96558,1.96558,1.96508,1.96532,16937288.0
2008-02-21 00:06:00,1.96531,1.96531,1.96505,1.96512,2968228.0
2008-02-21 00:07:00,1.9651,1.96524,1.96502,1.96502,6343879.0
2008-02-21 00:08:00,1.96501,1.96501,1.96477,1.96489,8177712.0
2008-02-21 00:09:00,1.96489,1.96534,1.96489,1.96534,5538793.0
2008-02-21 00:10:00,1.96529,1.96541,1.96522,1.96541,12127720.0
2008-02-21 00:11:00,1.96551,1.96565,1.96548,1.96564,8674062.0
2008-02-21 00:12:00,1.9657,1.96578,1.9657,1.9657,2199047.0
2008-02-21 00:13:00,1.96572,1.96582,1.96568,1.96582,3342495.0
2008-02-21 00:14:00,1.96604,1.96608,1.96579,1.96579,5493040.0
2008-02-21 00:15:00,1.96567,1.96567,1.96528,1.96541,14491184.0
2008-02-21 00:16:00,1.96565,1.96583,1.96565,1.96577,790421.0
2008-02-21 00:17:00,1.96581,1.96592,1.96574,1.96591,4566810.0
2008-02-21 00:18:00,1.96599,1.966,1.96585,1.96593,5992933.0
2008-02-21 00:19:00,1.96593,1.96596,1.96578,1.96596,999185.0
2008-02-21 00:20:00,1.9659,1.96609,1.9659,1.96593,11086171.0
2008-02-21 00:21:00,1.96578,1.96578,1.96554,1.96559,7528111.0
2008-02-21 00:22:00,1.96576,1.96592,1.96576,1.96592,1118082.0
2008-02-21 00:23:00,1.96588,1.96594,1.96575,1.96589,4693628.0
2008-02-21 00:24:00,1.96587,1.96593,1.96579,1.96584,20767575.0
2008-02-21 00:25:00,1.96594,1.96594,1.96575,1.96581,24132752.0
2008-02-21 00:26:00,1.96567,1.96577,1.96566,1.96577,5282958.0
2008-02-21 00:27:00,1.9657,1.96572,1.96529,1.96569,3618325.0
2008-02-21 00:28:00,1.96558,1.96558,1.96543,1.96543,7188282.0
2008-02-21 00:29:00,1.9655,1.9655,1.9653,1.96549,4383307.0
2008-02-21 00:30:00,1.96506,1.9655,1.96506,1.96543,14391837.0
2008-02-21 00:31:00,1.96544,1.96556,1.96539,1.96551,7919375.0
2008-02-21 00:32:00,1.96558,1.96563,1.96545,1.96559,1898159.0
2008-02-21 00:33:00,1.96547,1.96547,1.96507,1.96511,3068291.0
2008-02-21 00:34:00,1.96532,1.96552,1.96483,1.96483,30224965.0
2008-02-21 00:35:00,1.96529,1.96542,1.9652,1.96528,9828327.0
2008-02-21 00:36:00,1.96522,1.9653,1.96517,1.96517,4050836.0
2008-02-21 00:37:00,1.96515,1.96515,1.96501,1.96501,2434204.0
2008-02-21 00:38:00,1.96494,1.965,1.9649,1.965,15906313.0
2008-02-21 00:39:00,1.96482,1.96514,1.96482,1.965,2759476.0
2008-02-21 00:40:00,1.96501,1.96506,1.965,1.96506,1426203.0
2008-02-21 00:41:00,1.96495,1.96515,1.9649,1.96515,23029395.0
2008-02-21 00:42:00,1.96511,1.96529,1.96503,1.96507,16112021.0
2008-02-21 00:43:00,1.96499,1.96534,1.96499,1.96517,8069990.0
2008-02-21 00:44:00,1.96523,1.96523,1.96502,1.96502,8915853.0
2008-02-21 00:45:00,1.96506,1.96523,1.96506,1.96519,3247246.0
2008-02-21 00:46:00,1.96521,1.96526,1.96509,1.96524,19450719.0
2008-02-21 00:47:00,1.96528,1.96528,1.96499,1.96518,4018147.0
2008-02-21 00:48:00,1.96512,1.96527,1.96512,1.96527,4012531.0
2008-02-21 00:49:00,1.96515,1.96534,1.96515,1.96534,13239087.0
2008-02-21 00:50:00,1.96558,1.96558,1.96515,1.96515,4334735.0
2008-02-21 00:51:00,1.96517,1.96535,1.96514,1.96519,7003403.0
2008-02-21 00:52:00,1.96517,1.96535,1.96513,1.96535,2468705.0
2008-02-21 00:53:00,1.96543,1.96562,1.96515,1.96533,6285793.0
2008-02-21 00:54:00,1.96535,1.96563,1.9651,1.96563,11911692.0
2008-02-21 00:55:00,1.96552,1.96553,1.96527,1.96553,13857443.0
2008-02-21 00:56:00,1.96549,1.96558,1.96495,1.96495,4350453.0
2008-02-21 00:57:00,1.96534,1.96534,1.96506,1.96506,15526022.0
2008-02-21 00:58:00,1.96532,1.96547,1.96532,1.96547,10125787.0
2008-02-21 00:59:00,1.96526,1.96547,1.96524,1.96525,5475544.0
2008-02-21 01:00:00,1.96518,1.96574,1.96518,1.96574,6711226.0
2008-02-21 01:01:00,1.96576,1.96576,1.96547,1.96559,2664312.0
2008-02-21 01:02:00,1.96559,1.96559,1.96524,1.96524,4808787.0
2008-02-21 01:03:00,1.96535,1.96549,1.96533,1.96548,4486177.0
2008-02-21 01:04:00,1.96551,1.96552,1.96543,1.96544,4174226.0
2008-02-21 01:05:00,1.96538,1.9655,1.96531,1.96542,5767334.0
2008-02-21 01:06:00,1.96541,1.96561,1.96541,1.96546,7681082.0
2008-02-21 01:07:00,1.96553,1.96584,1.96553,1.96584,5712154.0
2008-02-21 01:08:00,1.96585,1.96585,1.96545,1.96548,6557190.0
2008-02-21 01:09:00,1.96551,1.96566,1.96516,1.96557,10116990.0
2008-02-21 01:10:00,1.9657,1.9657,1.96542,1.96542,1755111.0
2008-02-21 01:11:00,1.96538,1.96548,1.96516,1.96532,8093902.0
2008-02-21 01:12:00,1.96536,1.96536,1.96503,1.96503,4307331.0
2008-02-21 01:13:00,1.96483,1.96483,1.9646,1.96478,8234575.0
2008-02-21 01:14:00,1.96478,1.96534,1.96478,1.96534,4641064.0
2008-02-21 01:15:00,1.96543,1.96561,1.96542,1.96542,7146995.0
2008-02-21 01:16:00,1.96518,1.96532,1.96509,1.96512,21065753.0
2008-02-21 01:17:00,1.96529,1.96545,1.96529,1.96545,4396343.0
2008-02-21 01:18:00,1.96541,1.96541,1.96507,1.96507,4929602.0
2008-02-21 01:19:00,1.96515,1.96515,1.96487,1.96488,4157884.0
2008-02-21 01:20:00,1.96471,1.965,1.96471,1.96484,3120412.0
2008-02-21 01:21:00,1.96489,1.96506,1.96473,1.96506,6480696.0
2008-02-21 01:22:00,1.96494,1.96503,1.96476,1.96503,10280925.0
2008-02-21 01:23:00,1.96503,1.96503,1.96476,1.96476,6611024.0
2008-02-21 01:24:00,1.96445,1.96469,1.96445,1.9646,2330454.0
2008-02-21 01:25:00,1.9646,1.96497,1.9646,1.96497,11395249.0
2008-02-21 01:26:00,1.96508,1.96508,1.96496,1.96508,3212169.0
2008-02-21 01:27:00,1.96511,1.9654,1.96511,1.9654,8088998.0
2008-02-21 01:28:00,1.96543,1.96581,1.96524,1.96581,14361731.0
2008-02-21 01:29:00,1.96596,1.96634,1.96596,1.96634,8164447.0
2008-02-21 01:30:00,1.96657,1.96698,1.96657,1.96698,7739320.0
2008-02-21 01:31:00,1.96697,1.96714,1.96693,1.96711,3612703.0
2008-02-21 01:32:00,1.96715,1.96746,1.96701,1.96746,3402241.0
2008-02-21 01:33:00,1.96756,1.96781,1.9675,1.9677,10267083.0
2008-02-21 01:34:00,1.96782,1.96797,1.96767,1.96797,3879326.0
2008-02-21 01:35:00,1.96781,1.96781,1.96733,1.96733,2636295.0
2008-02-21 01:36:00,1.9671,1.9671,1.96661,1.96661,8097616.0
2008-02-21 01:37:00,1.96665,1.96674,1.96663,1.96666,15130608.0
2008-02-21 01:38:00,1.9667,1.96698,1.96546,1.96679,7278840.0
2008-02-21 01:39:00,1.96663,1.96679,1.96663,1.96679,6904826.0
2008-02-21 01:40:00,1.96678,1.96681,1.96658,1.96658,11329896.0
2008-02-21 01:41:00,1.9666,1.96674,1.96654,1.96674,4185938.0
2008-02-21 01:42:00,1.96659,1.96684,1.96648,1.9666,29282422.0
2008-02-21 01:43:00,1.96664,1.96672,1.96637,1.96637,8243464.0
2008-02-21 01:44:00,1.96654,1.96681,1.96654,1.96676,4571307.0
2008-02-21 01:45:00,1.9667,1.9669,1.96668,1.9669,9741993.0
2008-02-21 01:46:00,1.9669,1.96693,1.96675,1.96685,5575713.0
2008-02-21 01:47:00,1.96677,1.96682,1.96666,1.96678,14585865.0
2008-02-21 01:48:00,1.96684,1.96692,1.96653,1.96678,9568344.0
2008-02-21 01:49:00,1.96668,1.96692,1.96653,1.96679,4473530.0
2008-02-21 01:50:00,1.96687,1.96718,1.96686,1.96718,7813924.0
2008-02-21 01:51:00,1.96718,1.96726,1.96711,1.96717,12531741.0
2008-02-21 01:52:00,1.96721,1.96721,1.9668,1.96692,6079100.0
2008-02-21 01:53:00,1.96688,1.96691,1.96684,1.96686,10577601.0
2008-02-21 01:54:00,1.96697,1.96697,1.96667,1.96675,1500090.0
2008-02-21 01:55:00,1.96664,1.96678,1.96649,1.96649,8605426.0
2008-02-21 01:56:00,1.96652,1.96665,1.96646,1.96646,12850180.0
2008-02-21 01:57:00,1.9664,1.96647,1.96625,1.96626,11992971.0
2008-02-21 01:58:00,1.96607,1.96616,1.96604,1.96607,10873840.0
2008-02-21 01:59:00,1.9661,1.96624,1.9661,1.96624,4467365.0
2008-02-21 02:00:00,1.96616,1.96617,1.96608,1.96614,4583793.0
2008-02-21 02:01:00,1.96614,1.96624,1.96606,1.96624,10473741.0
2008-02-21 02:02:00,1.96638,1.96641,1.9662,1.96637,11853103.0
2008-02-21 02:03:00,1.96639,1.96639,1.96621,1.96621,12810470.0
2008-02-21 02:04:00,1.96605,1.96623,1.96605,1.96623,7881148.0
2008-02-21 02:05:00,1.96621,1.96629,1.96608,1.96608,1631773.0
2008-02-21 02:06:00,1.96595,1.96605,1.96595,1.96599,10421283.0
2008-02-21 02:07:00,1.96592,1.96592,1.96555,1.96572,6236254.0
2008-02-21 02:08:00,1.96563,1.96577,1.96559,1.96577,12540519.0
2008-02-21 02:09:00,1.96569,1.96569,1.96536,1.96559,7654706.0
2008-02-21 02:10:00,1.96571,1.96577,1.96562,1.96569,4108679.0
2008-02-21 02:11:00,1.96568,1.96593,1.9654,1.96593,10046561.0
2008-02-21 02:12:00,1.96595,1.96595,1.96559,1.96578,15124292.0
2008-02-21 02:13:00,1.96583,1.96583,1.96563,1.96568,5423844.0
2008-02-21 02:14:00,1.96572,1.96577,1.9656,1.96568,10104753.0
2008-02-21 02:15:00,1.96568,1.96592,1.96568,1.96592,4418857.0
2008-02-21 02:16:00,1.96576,1.96579,1.96558,1.96558,8547762.0
2008-02-21 02:17:00,1.96557,1.96573,1.96557,1.96573,1600353.0
2008-02-21 02:18:00,1.96587,1.96601,1.96585,1.96601,3865490.0
2008-02-21 02:19:00,1.96599,1.96606,1.96589,1.96602,12186616.0
2008-02-21 02:20:00,1.96607,1.9662,1.96603,1.9661,6863645.0
2008-02-21 02:21:00,1.96628,1.9663,1.96485,1.96628,6776687.0
2008-02-21 02:22:00,1.96617,1.96625,1.96612,1.96612,15676137.0
2008-02-21 02:24:00,1.96607,1.96611,1.96591,1.96611,2806959.0
2008-02-21 02:25:00,1.96615,1.96615,1.96589,1.9659,3886325.0
2008-02-21 02:26:00,1.9657,1.96585,1.96565,1.96567,10717204.0
2008-02-21 02:27:00,1.96587,1.96607,1.96576,1.96607,3604452.0
2008-02-21 02:28:00,1.96605,1.9662,1.96602,1.9662,3320500.0
2008-02-21 02:29:00,1.96627,1.96628,1.96611,1.96621,8359603.0
2008-02-21 02:30:00,1.96611,1.96623,1.96611,1.96623,8410887.0
2008-02-21 02:31:00,1.9663,1.9663,1.96585,1.96616,15220145.0
2008-02-21 02:32:00,1.96621,1.96628,1.96602,1.96628,8648561.0
2008-02-21 02:33:00,1.96629,1.96635,1.96614,1.96635,2986122.0
2008-02-21 02:34:00,1.96638,1.96659,1.96618,1.96625,11240135.0
2008-02-21 02:35:00,1.96633,1.96636,1.9661,1.9661,2335124.0
2008-02-21 02:36:00,1.96623,1.96623,1.96599,1.96611,6865743.0
2008-02-21 02:37:00,1.96631,1.96663,1.96631,1.96651,10438548.0
2008-02-21 02:38:00,1.96661,1.96667,1.96644,1.96666,6747914.0
2008-02-21 02:39:00,1.96649,1.96663,1.96644,1.96644,3136092.0
2008-02-21 02:40:00,1.96648,1.96648,1.96619,1.96621,4150412.0
2008-02-21 02:41:00,1.9661,1.96643,1.9661,1.96643,4892904.0
2008-02-21 02:42:00,1.9665,1.96661,1.96647,1.96649,4412668.0
2008-02-21 02:43:00,1.96639,1.9665,1.96639,1.96648,20919318.0
2008-02-21 02:44:00,1.96648,1.96648,1.9661,1.9661,6986311.0
2008-02-21 02:45:00,1.96602,1.96628,1.96597,1.96628,4963175.0
2008-02-21 02:46:00,1.96628,1.96628,1.96607,1.96618,7726916.0
2008-02-21 02:47:00,1.96615,1.96615,1.966,1.9661,3931122.0
2008-02-21 02:48:00,1.96613,1.96624,1.96613,1.96623,7455695.0
2008-02-21 02:49:00,1.96626,1.96626,1.96607,1.96621,1838006.0
2008-02-21 02:50:00,1.96608,1.96624,1.96579,1.96624,10011865.0
2008-02-21 02:51:00,1.96634,1.96648,1.96634,1.96636,6203585.0
2008-02-21 02:52:00,1.96636,1.96646,1.96631,1.96634,5676958.0
2008-02-21 02:53:00,1.96633,1.96667,1.96629,1.96629,7177910.0
2008-02-21 02:54:00,1.96635,1.9664,1.96604,1.96604,5733502.0
2008-02-21 02:55:00,1.96607,1.9662,1.96607,1.9662,3942412.0
2008-02-21 02:56:00,1.96613,1.96618,1.96598,1.96618,4696094.0
2008-02-21 02:57:00,1.96602,1.96614,1.96586,1.96586,5294854.0
2008-02-21 02:58:00,1.9659,1.96598,1.96576,1.96598,2645267.0
2008-02-21 02:59:00,1.96595,1.96607,1.96583,1.96589,7051088.0
2008-02-21 03:00:00,1.96607,1.96623,1.96598,1.96598,5425628.0
2008-02-21 03:01:00,1.9661,1.9661,1.96589,1.96589,9558942.0
2008-02-21 03:02:00,1.96558,1.96576,1.96545,1.96576,17233902.0
2008-02-21 03:03:00,1.96517,1.96544,1.96517,1.96544,4190380.0
2008-02-21 03:04:00,1.96567,1.96594,1.96567,1.96585,12958150.0
2008-02-21 03:05:00,1.96597,1.96616,1.96572,1.96602,10962352.0
2008-02-21 03:06:00,1.96601,1.96621,1.96578,1.96615,6842799.0
2008-02-21 03:07:00,1.96612,1.96621,1.96602,1.96621,2525788.0
2008-02-21 03:08:00,1.96622,1.96623,1.96617,1.96623,6603868.0
2008-02-21 03:09:00,1.96617,1.96634,1.96617,1.96634,4801966.0
2008-02-21 03:10:00,1.96636,1.96659,1.96636,1.96651,14710098.0
2008-02-21 03:11:00,1.96661,1.96661,1.96631,1.96631,3752836.0
2008-02-21 03:12:00,1.96621,1.96621,1.96578,1.9661,4241237.0
2008-02-21 03:13:00,1.96606,1.96617,1.96596,1.96617,18552766.0
2008-02-21 03:14:00,1.96623,1.9663,1.96614,1.96614,3175482.0
2008-02-21 03:15:00,1.96612,1.96619,1.96608,1.96614,8737605.0
2008-02-21 03:16:00,1.9662,1.96626,1.96598,1.96612,5653265.0
2008-02-21 03:17:00,1.96597,1.96597,1.9658,1.9658,6197214.0
2008-02-21 03:18:00,1.96595,1.96596,1.96583,1.96587,22378189.0
2008-02-21 03:20:00,1.96599,1.96599,1.96579,1.96585,3006621.0
2008-02-21 03:21:00,1.96634,1.96655,1.96634,1.96637,13336543.0
2008-02-21 03:22:00,1.96633,1.96633,1.96612,1.96612,2620242.0
2008-02-21 03:23:00,1.96605,1.96606,1.96566,1.96571,4260005.0
2008-02-21 03:24:00,1.96567,1.96567,1.96541,1.96546,9314183.0
2008-02-21 03:25:00,1.96493,1.96565,1.96493,1.96565,32584048.0
2008-02-21 03:26:00,1.96565,1.96565,1.96544,1.96546,3366202.0
2008-02-21 03:27:00,1.96555,1.96579,1.96551,1.96579,1756740.0
2008-02-21 03:28:00,1.96578,1.96584,1.96565,1.96565,8598669.0
2008-02-21 03:29:00,1.96556,1.96556,1.96517,1.96517,13604156.0
2008-02-21 03:30:00,1.96558,1.96568,1.96546,1.96568,4534301.0
2008-02-21 03:31:00,1.96563,1.9658,1.96563,1.96575,7445910.0
2008-02-21 03:32:00,1.96562,1.96562,1.96547,1.96548,3922729.0
2008-02-21 03:33:00,1.96571,1.96593,1.96571,1.96586,5572742.0
2008-02-21 03:34:00,1.96594,1.96603,1.96589,1.966,22426124.0
2008-02-21 03:35:00,1.96591,1.96596,1.96583,1.96596,19421653.0
2008-02-21 03:36:00,1.96602,1.96602,1.96546,1.96591,4393551.0
2008-02-21 03:38:00,1.96572,1.9659,1.96569,1.9659,7801152.0
2008-02-21 03:39:00,1.96593,1.96603,1.96585,1.96585,10899783.0
2008-02-21 03:40:00,1.96597,1.96597,1.96579,1.96586,1110082.0
2008-02-21 03:41:00,1.96585,1.96593,1.96575,1.96593,5742007.0
2008-02-21 03:42:00,1.96593,1.966,1.96584,1.96584,4869707.0
2008-02-21 03:44:00,1.96588,1.96605,1.96588,1.96605,13830105.0
2008-02-21 03:46:00,1.96616,1.9663,1.96616,1.96627,3105830.0
2008-02-21 03:48:00,1.96613,1.96613,1.96575,1.96591,7951291.0
2008-02-21 03:49:00,1.96597,1.96617,1.96594,1.96617,11093782.0
2008-02-21 03:50:00,1.9663,1.96631,1.96596,1.96596,5602663.0
2008-02-21 03:51:00,1.96606,1.96608,1.96589,1.96608,8748089.0
2008-02-21 03:52:00,1.96606,1.96606,1.96572,1.96594,6887285.0
2008-02-21 03:53:00,1.9659,1.96601,1.96579,1.96601,2956401.0
2008-02-21 03:54:00,1.96599,1.96601,1.96586,1.96601,15730742.0
2008-02-21 03:55:00,1.96591,1.96616,1.96591,1.96605,2214009.0
2008-02-21 03:56:00,1.96608,1.96608,1.9658,1.96603,3222043.0
2008-02-21 03:57:00,1.96596,1.96596,1.96565,1.96565,8667979.0
2008-02-21 03:58:00,1.96584,1.96586,1.96568,1.96586,6831770.0
2008-02-21 03:59:00,1.96582,1.96594,1.96582,1.96591,15163419.0
2008-02-21 04:00:00,1.96601,1.96601,1.96577,1.96593,3701898.0
2008-02-21 04:01:00,1.96591,1.9662,1.96583,1.9662,3551382.0
2008-02-21 04:02:00,1.96628,1.96628,1.96618,1.96624,12459695.0
2008-02-21 04:03:00,1.96623,1.9665,1.96613,1.9665,13928997.0
2008-02-21 04:04:00,1.96664,1.96695,1.96664,1.96695,756297.0
2008-02-21 04:05:00,1.96698,1.96723,1.96698,1.96723,3164017.0
2008-02-21 04:06:00,1.96727,1.96756,1.96727,1.96752,2803373.0
2008-02-21 04:07:00,1.96757,1.96771,1.96746,1.96771,4373370.0
2008-02-21 04:08:00,1.96783,1.96801,1.96783,1.96801,6312226.0
2008-02-21 04:09:00,1.96797,1.9681,1.9679,1.9681,3142009.0
2008-02-21 04:10:00,1.96811,1.96813,1.96793,1.96813,11722076.0
2008-02-21 04:11:00,1.9682,1.96829,1.96813,1.96829,6931657.0
2008-02-21 04:12:00,1.96832,1.96832,1.96819,1.96823,8895852.0
2008-02-21 04:13:00,1.96818,1.96827,1.968,1.96827,15668138.0
2008-02-21 04:14:00,1.96824,1.96824,1.968,1.968,5806477.0
2008-02-21 04:15:00,1.968,1.96811,1.96775,1.96775,3621829.0
2008-02-21 04:16:00,1.96799,1.96799,1.96772,1.96782,1373836.0
2008-02-21 04:17:00,1.96772,1.96793,1.96772,1.96788,732305.0
2008-02-21 04:18:00,1.96784,1.96784,1.96768,1.96773,21426970.0
2008-02-21 04:19:00,1.96775,1.96792,1.96775,1.96792,3360549.0
2008-02-21 04:20:00,1.96785,1.96793,1.96749,1.96783,10410064.0
2008-02-21 04:21:00,1.96785,1.96803,1.96785,1.96803,3076561.0
2008-02-21 04:22:00,1.96812,1.96818,1.96778,1.96778,5915712.0
2008-02-21 04:23:00,1.96778,1.96784,1.96772,1.96784,2268419.0
2008-02-21 04:24:00,1.96779,1.96783,1.96773,1.96782,3036103.0
2008-02-21 04:25:00,1.96791,1.96791,1.9677,1.9677,4775263.0
2008-02-21 04:26:00,1.96788,1.96827,1.9678,1.96827,8609876.0
2008-02-21 04:27:00,1.96847,1.96859,1.96837,1.96843,27950687.0
2008-02-21 04:28:00,1.9685,1.96881,1.96844,1.96844,2103618.0
2008-02-21 04:29:00,1.96844,1.96863,1.96844,1.96863,354033.0
2008-02-21 04:30:00,1.96877,1.96878,1.96854,1.96867,14421690.0
2008-02-21 04:31:00,1.96847,1.96847,1.96824,1.96824,6199507.0
2008-02-21 04:32:00,1.96822,1.96826,1.96802,1.96826,5920358.0
2008-02-21 04:33:00,1.96815,1.96815,1.96789,1.96808,16281413.0
2008-02-21 04:34:00,1.96815,1.96815,1.9677,1.96798,20086400.0
2008-02-21 04:35:00,1.96792,1.96799,1.96757,1.96799,12110568.0
2008-02-21 04:36:00,1.96809,1.96816,1.96786,1.96807,3387222.0
2008-02-21 04:37:00,1.96813,1.96819,1.96811,1.96811,4846303.0
2008-02-21 04:38:00,1.968,1.968,1.96768,1.96768,8831203.0
2008-02-21 04:39:00,1.96755,1.96757,1.96746,1.96751,8212943.0
2008-02-21 04:40:00,1.96771,1.96785,1.9677,1.96775,12354623.0
2008-02-21 04:41:00,1.96761,1.96769,1.96749,1.96769,10132937.0
2008-02-21 04:42:00,1.96766,1.96803,1.96764,1.96764,2000335.0
2008-02-21 04:43:00,1.96772,1.96794,1.96772,1.96794,3714607.0
2008-02-21 04:44:00,1.96776,1.96808,1.96776,1.96808,14484239.0
2008-02-21 04:45:00,1.96819,1.96849,1.96819,1.96849,16541819.0
2008-02-21 04:46:00,1.96855,1.96893,1.96855,1.96879,15253115.0
2008-02-21 04:47:00,1.96858,1.96858,1.968,1.96823,15312733.0
2008-02-21 04:48:00,1.96817,1.96817,1.96787,1.96787,1722200.0
2008-02-21 04:49:00,1.96796,1.96799,1.96782,1.96788,10245592.0
2008-02-21 04:50:00,1.96795,1.9681,1.96786,1.96786,4548563.0
2008-02-21 04:51:00,1.96792,1.96792,1.96749,1.96749,13251701.0
2008-02-21 04:52:00,1.96751,1.96751,1.96715,1.96715,9619111.0
2008-02-21 04:53:00,1.96717,1.96717,1.96679,1.96695,4808965.0
2008-02-21 04:54:00,1.96712,1.96715,1.96691,1.96691,3019734.0
2008-02-21 04:55:00,1.96673,1.96684,1.96662,1.96662,1131027.0
2008-02-21 04:56:00,1.96642,1.96642,1.96605,1.9661,2028364.0
2008-02-21 04:57:00,1.966,1.96608,1.96596,1.96607,3021194.0
2008-02-21 04:58:00,1.96597,1.96597,1.96427,1.96528,11819125.0
2008-02-21 04:59:00,1.96528,1.96539,1.96493,1.96493,8663360.0
2008-02-21 05:00:00,1.96486,1.96486,1.96426,1.96482,11170967.0
2008-02-21 05:01:00,1.96494,1.96521,1.96494,1.96521,10613623.0
2008-02-21 05:02:00,1.96535,1.96575,1.96535,1.96575,2121050.0
2008-02-21 05:03:00,1.96563,1.96563,1.96527,1.96527,11015744.0
2008-02-21 05:04:00,1.96519,1.9652,1.96485,1.96506,1030564.0
2008-02-21 05:05:00,1.96511,1.96522,1.96491,1.96522,5323784.0
2008-02-21 05:06:00,1.96516,1.96541,1.96516,1.96519,7206940.0
2008-02-21 05:07:00,1.96519,1.96544,1.96519,1.96544,6386540.0
2008-02-21 05:08:00,1.96543,1.96563,1.96537,1.96554,18015097.0
2008-02-21 05:09:00,1.96546,1.96546,1.96532,1.96537,8826689.0
2008-02-21 05:10:00,1.96536,1.96591,1.96517,1.96591,7038403.0
2008-02-21 05:11:00,1.96592,1.96602,1.9659,1.96595,344689.0
2008-02-21 05:12:00,1.96586,1.96615,1.96575,1.96583,11800025.0
2008-02-21 05:14:00,1.96604,1.96635,1.96604,1.96635,2838135.0
2008-02-21 05:15:00,1.96643,1.96659,1.96643,1.96647,1046222.0
2008-02-21 05:16:00,1.96646,1.96646,1.96574,1.96574,9088985.0
2008-02-21 05:17:00,1.96567,1.96589,1.9656,1.96589,5643249.0
2008-02-21 05:18:00,1.96594,1.96594,1.96572,1.9658,9639969.0
2008-02-21 05:20:00,1.96568,1.96597,1.96568,1.96596,3889487.0
2008-02-21 05:21:00,1.96599,1.96611,1.96581,1.96609,1853302.0
2008-02-21 05:22:00,1.96609,1.96609,1.9659,1.96597,16164308.0
2008-02-21 05:23:00,1.96596,1.96596,1.96578,1.96578,7438262.0
2008-02-21 05:24:00,1.96594,1.96594,1.96578,1.96585,19731258.0
2008-02-21 05:25:00,1.96583,1.96583,1.96564,1.96581,4826078.0
2008-02-21 05:26:00,1.96586,1.96586,1.96564,1.96568,26044725.0
2008-02-21 05:27:00,1.96557,1.96579,1.96534,1.96579,22749307.0
2008-02-21 05:28:00,1.96578,1.96583,1.96567,1.96583,1698446.0
2008-02-21 05:29:00,1.96586,1.96602,1.96579,1.96592,6273684.0
2008-02-21 05:30:00,1.96597,1.96601,1.96581,1.96584,9912000.0
2008-02-21 05:31:00,1.96584,1.96594,1.96581,1.96588,3188065.0
2008-02-21 05:32:00,1.96582,1.96582,1.96565,1.96565,4793343.0
2008-02-21 05:33:00,1.96572,1.96574,1.9656,1.9656,1442667.0
2008-02-21 05:34:00,1.96549,1.96549,1.96529,1.96533,5739930.0
2008-02-21 05:35:00,1.9653,1.96566,1.9653,1.96531,8692856.0
2008-02-21 05:36:00,1.96536,1.96556,1.96497,1.96555,6089535.0
2008-02-21 05:37:00,1.9656,1.96561,1.96549,1.9656,7319882.0
2008-02-21 05:38:00,1.96573,1.9658,1.96568,1.96568,2587248.0
2008-02-21 05:39:00,1.96555,1.96555,1.9653,1.96541,1140347.0
2008-02-21 05:40:00,1.96537,1.96537,1.96511,1.9652,15729755.0
2008-02-21 05:41:00,1.96519,1.96521,1.96509,1.96521,8661319.0
2008-02-21 05:42:00,1.96521,1.96521,1.96511,1.96519,6891673.0
2008-02-21 05:43:00,1.96518,1.96527,1.96511,1.96527,20375108.0
2008-02-21 05:44:00,1.96528,1.96545,1.96521,1.96545,1726914.0
2008-02-21 05:46:00,1.96544,1.96552,1.96534,1.96534,2352216.0
2008-02-21 05:47:00,1.96526,1.96546,1.96522,1.96525,4550750.0
2008-02-21 05:48:00,1.96535,1.96547,1.96535,1.96544,6944258.0
2008-02-21 05:49:00,1.96548,1.96562,1.96547,1.9656,5586938.0
2008-02-21 05:50:00,1.96557,1.96557,1.96525,1.96543,21434595.0
2008-02-21 05:51:00,1.96549,1.96565,1.96549,1.9656,7056796.0
2008-02-21 05:52:00,1.96555,1.96555,1.9653,1.96533,7018412.0
2008-02-21 05:53:00,1.96541,1.96565,1.96539,1.96565,11290768.0
2008-02-21 05:54:00,1.9658,1.96588,1.96566,1.96566,13196104.0
2008-02-21 05:55:00,1.96561,1.96593,1.96551,1.96593,5625602.0
2008-02-21 05:56:00,1.96596,1.96596,1.96575,1.96593,15046360.0
2008-02-21 05:57:00,1.96597,1.9662,1.96593,1.9662,7883332.0
2008-02-21 05:58:00,1.96606,1.96606,1.96579,1.96579,9621175.0
2008-02-21 05:59:00,1.96554,1.96569,1.96548,1.96569,3219852.0
2008-02-21 06:00:00,1.96587,1.96598,1.96587,1.96589,3025751.0
2008-02-21 06:01:00,1.96582,1.96582,1.96564,1.96564,3798615.0
2008-02-21 06:02:00,1.96559,1.96577,1.96553,1.96577,5032000.0
2008-02-21 06:03:00,1.96574,1.96574,1.96556,1.96574,9203786.0
2008-02-21 06:04:00,1.96574,1.96586,1.96566,1.96586,2396758.0
2008-02-21 06:05:00,1.96584,1.96584,1.96563,1.96574,10377151.0
2008-02-21 06:06:00,1.96567,1.9657,1.96543,1.96555,6055865.0
2008-02-21 06:07:00,1.9655,1.96572,1.96547,1.96572,6887391.0
2008-02-21 06:08:00,1.96579,1.96579,1.96556,1.96561,15945800.0
2008-02-21 06:09:00,1.96555,1.96577,1.96553,1.96577,1782265.0
2008-02-21 06:10:00,1.9657,1.96579,1.96565,1.96566,8091022.0
2008-02-21 06:11:00,1.96564,1.96564,1.96547,1.96547,6939022.0
2008-02-21 06:12:00,1.96539,1.96539,1.96511,1.96522,5219930.0
2008-02-21 06:13:00,1.96528,1.96538,1.96524,1.96538,5351050.0
2008-02-21 06:14:00,1.96532,1.96536,1.96526,1.96532,9290673.0
2008-02-21 06:15:00,1.96536,1.96536,1.96521,1.96528,3614650.0
2008-02-21 06:16:00,1.96526,1.96527,1.96513,1.96516,6541173.0
2008-02-21 06:17:00,1.96519,1.96543,1.96519,1.96535,1801086.0
2008-02-21 06:18:00,1.96533,1.96533,1.9652,1.96521,1759120.0
2008-02-21 06:19:00,1.96524,1.96542,1.96523,1.96542,1744122.0
2008-02-21 06:20:00,1.96555,1.96555,1.9652,1.9652,3108828.0
2008-02-21 06:21:00,1.96517,1.96517,1.96493,1.96493,7982795.0
2008-02-21 06:22:00,1.96501,1.96507,1.96484,1.96507,1217998.0
2008-02-21 06:23:00,1.96515,1.96522,1.96479,1.96522,4022165.0
2008-02-21 06:24:00,1.96527,1.96569,1.96527,1.96562,2759698.0
2008-02-21 06:25:00,1.96567,1.96567,1.96514,1.96539,16225078.0
2008-02-21 06:26:00,1.96529,1.96529,1.96507,1.96507,6975859.0
2008-02-21 06:27:00,1.96524,1.96533,1.96522,1.96527,17830471.0
2008-02-21 06:28:00,1.9652,1.9653,1.9652,1.96523,2952976.0
2008-02-21 06:29:00,1.96522,1.96527,1.96519,1.96524,11902921.0
2008-02-21 06:30:00,1.96521,1.96544,1.96521,1.96527,9965912.0
2008-02-21 06:31:00,1.96512,1.96524,1.96499,1.96524,6591112.0
2008-02-21 06:32:00,1.96522,1.96527,1.96508,1.96521,1600149.0
2008-02-21 06:33:00,1.96521,1.96534,1.96521,1.96533,3987735.0
2008-02-21 06:34:00,1.96529,1.96546,1.96517,1.96546,2548246.0
2008-02-21 06:35:00,1.96549,1.96564,1.96509,1.96561,34748557.0
2008-02-21 06:36:00,1.96562,1.96562,1.96512,1.96512,2999361.0
2008-02-21 06:37:00,1.96497,1.96542,1.96497,1.96542,2138214.0
2008-02-21 06:38:00,1.9654,1.96549,1.96503,1.96503,4558875.0
2008-02-21 06:39:00,1.96504,1.96519,1.96504,1.9651,9512263.0
2008-02-21 06:40:00,1.96501,1.96504,1.96489,1.96496,6105634.0
2008-02-21 06:41:00,1.9649,1.96498,1.96484,1.96498,4343171.0
2008-02-21 06:42:00,1.96493,1.96517,1.96493,1.96508,7147377.0
2008-02-21 06:43:00,1.96508,1.96508,1.96469,1.96476,2046460.0
2008-02-21 06:44:00,1.96443,1.96458,1.96437,1.96437,3569132.0
2008-02-21 06:45:00,1.96429,1.9643,1.96423,1.9643,3579805.0
2008-02-21 06:46:00,1.96439,1.96456,1.96439,1.9645,34905677.0
2008-02-21 06:47:00,1.96447,1.96459,1.96443,1.96451,5932417.0
2008-02-21 06:48:00,1.96457,1.96476,1.96457,1.96463,4171109.0
2008-02-21 06:49:00,1.96461,1.96461,1.9644,1.96454,4195618.0
2008-02-21 06:50:00,1.96451,1.96469,1.96451,1.96461,17695335.0
2008-02-21 06:51:00,1.96477,1.96489,1.96474,1.96484,3088598.0
2008-02-21 06:52:00,1.9649,1.9651,1.96489,1.9651,11143501.0
2008-02-21 06:53:00,1.965,1.965,1.9647,1.96497,6962271.0
2008-02-21 06:54:00,1.96494,1.96513,1.96489,1.96513,2829210.0
2008-02-21 06:55:00,1.96511,1.96514,1.96501,1.96501,9455413.0
2008-02-21 06:56:00,1.96494,1.96494,1.96477,1.96493,7574847.0
2008-02-21 06:57:00,1.9649,1.96496,1.96447,1.96459,22846982.0
2008-02-21 06:58:00,1.96459,1.96501,1.96459,1.96496,3805296.0
2008-02-21 06:59:00,1.96495,1.96496,1.96483,1.9649,2822415.0
2008-02-21 07:00:00,1.96494,1.96497,1.96473,1.96473,6055273.0
2008-02-21 07:01:00,1.96479,1.96479,1.96457,1.9647,9552251.0
2008-02-21 07:02:00,1.96466,1.9647,1.96448,1.9647,7387052.0
2008-02-21 07:03:00,1.96462,1.96467,1.96453,1.9646,2553366.0
2008-02-21 07:04:00,1.96458,1.96458,1.96448,1.96451,3429928.0
2008-02-21 07:05:00,1.96451,1.96452,1.96448,1.96451,6115516.0
2008-02-21 07:06:00,1.96458,1.96463,1.96451,1.96451,1359853.0
2008-02-21 07:07:00,1.96462,1.96462,1.96455,1.96455,4301763.0
2008-02-21 07:08:00,1.96445,1.96463,1.96437,1.96437,8973843.0
2008-02-21 07:09:00,1.96425,1.96425,1.96403,1.96408,7240977.0
2008-02-21 07:10:00,1.96402,1.96407,1.96382,1.96407,12293919.0
2008-02-21 07:11:00,1.96411,1.96439,1.96411,1.96428,9729092.0
2008-02-21 07:12:00,1.96451,1.96463,1.96447,1.96456,2375458.0
2008-02-21 07:13:00,1.9645,1.96459,1.96436,1.96449,5262419.0
2008-02-21 07:14:00,1.96455,1.96455,1.96441,1.96443,8043622.0
2008-02-21 07:15:00,1.96436,1.96452,1.9643,1.96448,10208121.0
2008-02-21 07:16:00,1.96451,1.96458,1.96437,1.96458,6258369.0
2008-02-21 07:17:00,1.96453,1.96453,1.96433,1.96442,3046458.0
2008-02-21 07:18:00,1.96435,1.96441,1.96385,1.96421,44297773.0
2008-02-21 07:19:00,1.9642,1.96428,1.96412,1.96428,2239384.0
2008-02-21 07:20:00,1.96431,1.96472,1.96431,1.96467,9727511.0
2008-02-21 07:21:00,1.96466,1.96489,1.96466,1.96482,8254799.0
2008-02-21 07:22:00,1.96497,1.965,1.96484,1.96484,3335247.0
2008-02-21 07:23:00,1.96455,1.96489,1.96455,1.96486,17985971.0
2008-02-21 07:24:00,1.96484,1.96484,1.96468,1.96468,7658699.0
2008-02-21 07:25:00,1.96498,1.96524,1.96498,1.96524,7825757.0
2008-02-21 07:26:00,1.96534,1.96534,1.96502,1.96502,2891871.0
2008-02-21 07:27:00,1.96489,1.96505,1.96478,1.96486,10590422.0
2008-02-21 07:28:00,1.96479,1.96479,1.96335,1.96456,1807332.0
2008-02-21 07:29:00,1.96451,1.96488,1.96451,1.9648,3876444.0
2008-02-21 07:30:00,1.9649,1.96513,1.9649,1.96513,2686575.0
2008-02-21 07:31:00,1.9652,1.96544,1.96518,1.96543,5834974.0
2008-02-21 07:32:00,1.96541,1.96541,1.96528,1.96528,11965116.0
2008-02-21 07:33:00,1.96523,1.96526,1.9651,1.96525,431980.0
2008-02-21 07:34:00,1.96523,1.96524,1.96504,1.96513,706926.0
2008-02-21 07:35:00,1.96505,1.96523,1.96502,1.9652,4791680.0
2008-02-21 07:36:00,1.96517,1.96543,1.96517,1.96543,24217164.0
2008-02-21 07:37:00,1.9653,1.96543,1.96528,1.96528,5970458.0
2008-02-21 07:38:00,1.96516,1.96522,1.96485,1.96522,5126040.0
2008-02-21 07:39:00,1.96524,1.9653,1.96506,1.96512,3179457.0
2008-02-21 07:40:00,1.96509,1.96511,1.96486,1.96486,2511629.0
2008-02-21 07:41:00,1.96477,1.96477,1.96448,1.96463,12268461.0
2008-02-21 07:42:00,1.96469,1.96489,1.96469,1.96486,1250138.0
2008-02-21 07:43:00,1.96498,1.9653,1.96484,1.9653,5543024.0
2008-02-21 07:44:00,1.96531,1.9654,1.96525,1.9654,8607038.0
2008-02-21 07:45:00,1.96537,1.96542,1.9653,1.96533,5963159.0
2008-02-21 07:46:00,1.96528,1.96543,1.96528,1.9654,4235889.0
2008-02-21 07:47:00,1.96535,1.96542,1.96528,1.96535,17271085.0
2008-02-21 07:48:00,1.96531,1.96542,1.96519,1.96541,32835663.0
2008-02-21 07:49:00,1.96533,1.96543,1.96523,1.96543,14448565.0
2008-02-21 07:50:00,1.96545,1.96567,1.96544,1.96544,4372353.0
2008-02-21 07:51:00,1.96542,1.96562,1.96516,1.96541,11154757.0
2008-02-21 07:52:00,1.9656,1.96575,1.96532,1.96537,8085658.0
2008-02-21 07:53:00,1.96541,1.96541,1.96523,1.96532,7442389.0
2008-02-21 07:54:00,1.96526,1.96548,1.96519,1.96528,11876415.0
2008-02-21 07:55:00,1.96507,1.96507,1.96484,1.96498,6234491.0
2008-02-21 07:56:00,1.96486,1.96492,1.96478,1.96481,8817419.0
2008-02-21 07:57:00,1.96458,1.96463,1.96415,1.96415,5411430.0
2008-02-21 07:58:00,1.96391,1.96397,1.9632,1.9632,2654470.0
2008-02-21 07:59:00,1.96287,1.96287,1.96258,1.96276,10659955.0
2008-02-21 08:00:00,1.96281,1.96281,1.96233,1.96233,8209028.0
2008-02-21 08:01:00,1.96226,1.96226,1.96162,1.96162,3438023.0
2008-02-21 08:02:00,1.96182,1.96198,1.96175,1.96175,4984497.0
2008-02-21 08:03:00,1.96165,1.96187,1.96159,1.96159,2533654.0
2008-02-21 08:04:00,1.96176,1.962,1.96176,1.962,10898454.0
2008-02-21 08:05:00,1.96211,1.96225,1.96193,1.96193,5493190.0
2008-02-21 08:06:00,1.9617,1.9617,1.96134,1.96134,2739142.0
2008-02-21 08:07:00,1.96115,1.96133,1.96113,1.96133,15385964.0
2008-02-21 08:08:00,1.96123,1.96152,1.96123,1.96152,4939748.0
2008-02-21 08:09:00,1.9615,1.9615,1.96118,1.96118,2429963.0
2008-02-21 08:10:00,1.96117,1.96136,1.96098,1.96136,5002263.0
2008-02-21 08:11:00,1.9616,1.96197,1.96042,1.96197,4809103.0
2008-02-21 08:12:00,1.96214,1.96242,1.96195,1.96242,22063335.0
2008-02-21 08:13:00,1.96227,1.96227,1.96208,1.96213,2265089.0
2008-02-21 08:14:00,1.96217,1.96217,1.96199,1.96209,5815969.0
2008-02-21 08:15:00,1.96225,1.96275,1.96225,1.96275,7944907.0
2008-02-21 08:16:00,1.96286,1.96296,1.96278,1.96291,14105731.0
2008-02-21 08:17:00,1.96291,1.96301,1.96283,1.96301,12417979.0
2008-02-21 08:18:00,1.96308,1.96364,1.96296,1.96364,7074143.0
2008-02-21 08:19:00,1.96366,1.96392,1.96347,1.96392,7889387.0
2008-02-21 08:20:00,1.96401,1.96423,1.96401,1.96423,2246758.0
2008-02-21 08:21:00,1.96427,1.96452,1.96427,1.96452,20922728.0
2008-02-21 08:22:00,1.96439,1.96477,1.96439,1.96477,4539839.0
2008-02-21 08:23:00,1.96477,1.96525,1.96469,1.96517,13295134.0
2008-02-21 08:24:00,1.96514,1.96514,1.96492,1.96503,8477943.0
2008-02-21 08:25:00,1.96501,1.96501,1.96472,1.96473,1785235.0
2008-02-21 08:26:00,1.96467,1.96467,1.96448,1.96448,3258776.0
2008-02-21 08:27:00,1.96447,1.96447,1.96419,1.96429,25994527.0
2008-02-21 08:28:00,1.96432,1.96433,1.96405,1.96417,3168271.0
2008-02-21 08:29:00,1.96416,1.9642,1.96406,1.96406,9133501.0
2008-02-21 08:30:00,1.96392,1.96397,1.96377,1.96381,18867471.0
2008-02-21 08:31:00,1.96408,1.96439,1.96408,1.96439,24056444.0
2008-02-21 08:32:00,1.96444,1.96444,1.96435,1.96438,4398311.0
2008-02-21 08:33:00,1.96437,1.96441,1.96427,1.96441,1866766.0
2008-02-21 08:34:00,1.96458,1.96474,1.96449,1.96474,1860386.0
2008-02-21 08:35:00,1.96469,1.96487,1.96446,1.96487,3977822.0
2008-02-21 08:36:00,1.96494,1.965,1.96459,1.9648,4569868.0
2008-02-21 08:37:00,1.96479,1.96479,1.96464,1.96464,7009951.0
2008-02-21 08:38:00,1.9646,1.9646,1.96441,1.96449,2756119.0
2008-02-21 08:39:00,1.96454,1.96474,1.96454,1.96457,844437.0
2008-02-21 08:40:00,1.96434,1.96434,1.96409,1.96409,6274876.0
2008-02-21 08:41:00,1.964,1.964,1.96365,1.96374,13926547.0
2008-02-21 08:42:00,1.9638,1.96439,1.9638,1.96439,6342630.0
2008-02-21 08:43:00,1.96443,1.96455,1.96423,1.96434,5763561.0
2008-02-21 08:44:00,1.9646,1.96494,1.9646,1.96486,10331665.0
2008-02-21 08:45:00,1.96486,1.96511,1.96475,1.96511,21249292.0
2008-02-21 08:46:00,1.96521,1.96585,1.96521,1.96585,4989799.0
2008-02-21 08:47:00,1.96603,1.96687,1.96603,1.96687,7211473.0
2008-02-21 08:48:00,1.96702,1.96759,1.96702,1.96759,1469179.0
2008-02-21 08:49:00,1.96766,1.96766,1.96695,1.96695,6383561.0
2008-02-21 08:50:00,1.96701,1.96701,1.9662,1.9662,1548513.0
2008-02-21 08:51:00,1.96619,1.96622,1.96569,1.96569,4670891.0
2008-02-21 08:52:00,1.96559,1.96624,1.96559,1.96624,7154416.0
2008-02-21 08:53:00,1.96625,1.96725,1.96625,1.96725,16995574.0
2008-02-21 08:54:00,1.96736,1.96746,1.9672,1.96741,25017213.0
2008-02-21 08:55:00,1.96737,1.96737,1.96686,1.96696,4085643.0
2008-02-21 08:56:00,1.96696,1.9672,1.96685,1.9672,2749254.0
2008-02-21 08:57:00,1.96726,1.96734,1.96724,1.96724,9069546.0
2008-02-21 08:58:00,1.96722,1.9677,1.96722,1.9677,963288.0
2008-02-21 08:59:00,1.96779,1.96844,1.96779,1.96844,10530982.0
2008-02-21 09:00:00,1.96839,1.96881,1.96839,1.96881,4871489.0
2008-02-21 09:01:00,1.96886,1.96904,1.96879,1.96904,2860911.0
2008-02-21 09:02:00,1.96905,1.96936,1.96903,1.96936,1549129.0
2008-02-21 09:03:00,1.96943,1.96988,1.96943,1.96988,3556373.0
2008-02-21 09:04:00,1.97004,1.97024,1.96997,1.97024,7679328.0
2008-02-21 09:05:00,1.97034,1.9708,1.97034,1.97068,1014740.0
2008-02-21 09:06:00,1.97084,1.97099,1.9705,1.9705,1941849.0
2008-02-21 09:07:00,1.97048,1.97051,1.97037,1.97037,9178844.0
2008-02-21 09:08:00,1.97035,1.97041,1.97023,1.97035,6578719.0
2008-02-21 09:09:00,1.97033,1.97033,1.96997,1.97027,21800960.0
2008-02-21 09:10:00,1.97026,1.97046,1.97005,1.97005,738502.0
2008-02-21 09:11:00,1.97016,1.97016,1.96992,1.96992,1229196.0
2008-02-21 09:12:00,1.96976,1.96995,1.96976,1.96995,1125031.0
2008-02-21 09:13:00,1.97003,1.97009,1.96995,1.96995,2353572.0
2008-02-21 09:14:00,1.96986,1.96986,1.96946,1.9698,14943818.0
2008-02-21 09:15:00,1.9698,1.9698,1.96963,1.96972,5825782.0
2008-02-21 09:16:00,1.96974,1.96979,1.96964,1.96979,4234238.0
2008-02-21 09:17:00,1.96975,1.96975,1.96957,1.96957,5713774.0
2008-02-21 09:18:00,1.96958,1.96964,1.96955,1.9696,1248451.0
2008-02-21 09:19:00,1.9696,1.96963,1.96936,1.96957,3013732.0
2008-02-21 09:20:00,1.96946,1.96946,1.96874,1.96884,21068175.0
2008-02-21 09:21:00,1.96855,1.96915,1.96855,1.96915,3701922.0
2008-02-21 09:22:00,1.9693,1.96933,1.96915,1.9692,33262721.0
2008-02-21 09:23:00,1.96924,1.96927,1.96919,1.96927,8237193.0
2008-02-21 09:24:00,1.96959,1.96998,1.96959,1.96994,13486927.0
2008-02-21 09:25:00,1.96995,1.97012,1.96989,1.97012,1025765.0
2008-02-21 09:26:00,1.97009,1.97009,1.96963,1.96963,21246497.0
2008-02-21 09:27:00,1.96977,1.97031,1.96977,1.97031,5908356.0
2008-02-21 09:28:00,1.97013,1.97026,1.97008,1.97021,5728758.0
2008-02-21 09:29:00,1.97025,1.97059,1.97025,1.97045,1950222.0
2008-02-21 09:30:00,1.97058,1.9708,1.97051,1.9708,32589268.0
2008-02-21 09:31:00,1.97077,1.97077,1.97055,1.97066,15767776.0
2008-02-21 09:32:00,1.9706,1.9706,1.97028,1.97028,2667174.0
2008-02-21 09:33:00,1.97019,1.9702,1.97,1.9702,7251362.0
2008-02-21 09:34:00,1.97011,1.9703,1.97011,1.97028,9089699.0
2008-02-21 09:35:00,1.97045,1.97077,1.97045,1.97077,6936709.0
2008-02-21 09:36:00,1.97071,1.9708,1.97053,1.97053,5327448.0
2008-02-21 09:37:00,1.97043,1.97063,1.97043,1.97053,2537981.0
2008-02-21 09:38:00,1.97074,1.97136,1.97074,1.97134,1876409.0
2008-02-21 09:39:00,1.9714,1.97176,1.97106,1.97176,2994403.0
2008-02-21 09:40:00,1.97165,1.97189,1.9716,1.97189,2519567.0
2008-02-21 09:41:00,1.97202,1.97212,1.97194,1.97194,1668469.0
2008-02-21 09:42:00,1.9718,1.9718,1.97162,1.97168,4884630.0
2008-02-21 09:43:00,1.97173,1.97173,1.97153,1.97162,5463476.0
2008-02-21 09:44:00,1.97156,1.97156,1.97136,1.97136,20639502.0
2008-02-21 09:45:00,1.97099,1.97149,1.97099,1.97149,5729362.0
2008-02-21 09:46:00,1.97147,1.97147,1.97126,1.97126,5400383.0
2008-02-21 09:47:00,1.97123,1.97123,1.97109,1.97109,5085985.0
2008-02-21 09:48:00,1.97098,1.97098,1.97065,1.97072,7107666.0
2008-02-21 09:49:00,1.97064,1.97064,1.97024,1.97024,1503396.0
2008-02-21 09:50:00,1.9702,1.97025,1.97012,1.97013,7564869.0
2008-02-21 09:51:00,1.97033,1.97052,1.9703,1.9704,1658164.0
2008-02-21 09:52:00,1.97036,1.97036,1.96997,1.96997,7275469.0
2008-02-21 09:53:00,1.9702,1.97048,1.9701,1.9701,5066798.0
2008-02-21 09:54:00,1.97003,1.97024,1.96998,1.97024,3973757.0
2008-02-21 09:55:00,1.97021,1.97021,1.96974,1.9698,11082950.0
2008-02-21 09:56:00,1.96982,1.97032,1.96982,1.97032,4059267.0
2008-02-21 09:57:00,1.97042,1.97042,1.97,1.97,14734616.0
2008-02-21 09:58:00,1.97001,1.97006,1.96977,1.96996,2109164.0
2008-02-21 09:59:00,1.97,1.97007,1.96981,1.96981,15112209.0
2008-02-21 10:00:00,1.96978,1.96994,1.96968,1.96994,12850746.0
2008-02-21 10:01:00,1.97013,1.97068,1.97013,1.97068,22583704.0
2008-02-21 10:02:00,1.97078,1.97086,1.97071,1.97071,1042567.0
2008-02-21 10:03:00,1.97067,1.97077,1.97054,1.97054,1244940.0
2008-02-21 10:04:00,1.97045,1.97047,1.97031,1.97031,12059349.0
2008-02-21 10:05:00,1.97039,1.97051,1.97029,1.97051,2403098.0
2008-02-21 10:06:00,1.97043,1.97052,1.97038,1.97041,526365.0
2008-02-21 10:07:00,1.97028,1.97057,1.97028,1.97057,2553724.0
2008-02-21 10:08:00,1.97049,1.9705,1.97029,1.97042,10166215.0
2008-02-21 10:09:00,1.9704,1.97046,1.97005,1.97023,9139949.0
2008-02-21 10:10:00,1.97022,1.97022,1.96992,1.96992,8439079.0
2008-02-21 10:11:00,1.97,1.97018,1.97,1.97018,13937830.0
2008-02-21 10:12:00,1.97021,1.97057,1.97021,1.97057,15409291.0
2008-02-21 10:13:00,1.97067,1.97079,1.97066,1.97073,4123762.0
2008-02-21 10:14:00,1.97065,1.97098,1.97065,1.97098,5629681.0
2008-02-21 10:15:00,1.97107,1.97113,1.97096,1.97096,7513691.0
2008-02-21 10:16:00,1.97115,1.97139,1.97115,1.97137,17274654.0
2008-02-21 10:17:00,1.97148,1.97154,1.97111,1.9712,10831253.0
2008-02-21 10:18:00,1.97115,1.9714,1.97115,1.9714,5438008.0
2008-02-21 10:19:00,1.97126,1.97131,1.97084,1.9713,20245509.0
2008-02-21 10:20:00,1.9714,1.97161,1.97136,1.97161,1353633.0
2008-02-21 10:21:00,1.97165,1.97169,1.97159,1.97163,574558.0
2008-02-21 10:22:00,1.9717,1.97193,1.9717,1.97183,4125517.0
2008-02-21 10:23:00,1.97179,1.97179,1.97142,1.97145,15470148.0
2008-02-21 10:24:00,1.97139,1.9714,1.97106,1.97109,7121638.0
2008-02-21 10:25:00,1.9711,1.9711,1.97089,1.97101,1536963.0
2008-02-21 10:26:00,1.97071,1.97127,1.97071,1.97127,2804807.0
2008-02-21 10:27:00,1.97122,1.97127,1.97099,1.97099,5844655.0
2008-02-21 10:28:00,1.97096,1.97121,1.97096,1.97121,33645716.0
2008-02-21 10:29:00,1.97109,1.97116,1.97095,1.971,2401373.0
2008-02-21 10:30:00,1.97071,1.97085,1.97069,1.97079,3107915.0
2008-02-21 10:31:00,1.97064,1.97064,1.97035,1.97035,10865506.0
2008-02-21 10:32:00,1.97041,1.97073,1.97041,1.97073,1340218.0
2008-02-21 10:33:00,1.97068,1.97068,1.97041,1.97041,5919674.0
2008-02-21 10:34:00,1.97022,1.97042,1.97022,1.97033,14717067.0
2008-02-21 10:35:00,1.97025,1.97025,1.97005,1.97014,3773420.0
2008-02-21 10:36:00,1.97016,1.97016,1.96993,1.97001,5236572.0
2008-02-21 10:37:00,1.96996,1.97011,1.96985,1.97011,35386597.0
2008-02-21 10:38:00,1.97026,1.97041,1.97021,1.97039,33613138.0
2008-02-21 10:39:00,1.97047,1.97047,1.97023,1.97041,4882662.0
2008-02-21 10:40:00,1.97031,1.97039,1.97023,1.97023,8252430.0
2008-02-21 10:41:00,1.97023,1.97023,1.96922,1.96922,3078936.0
2008-02-21 10:42:00,1.96916,1.96916,1.96896,1.96913,4335951.0
2008-02-21 10:43:00,1.96928,1.96949,1.96928,1.96949,4852553.0
2008-02-21 10:44:00,1.96948,1.96948,1.96912,1.96912,5983287.0
2008-02-21 10:45:00,1.96894,1.96895,1.96871,1.96871,12366354.0
2008-02-21 10:46:00,1.96872,1.969,1.96872,1.96894,1109833.0
2008-02-21 10:47:00,1.96882,1.96882,1.96837,1.96838,35900080.0
2008-02-21 10:48:00,1.96837,1.96839,1.96822,1.96837,12048704.0
2008-02-21 10:49:00,1.96808,1.96825,1.96806,1.96806,6902802.0
2008-02-21 10:50:00,1.96787,1.96802,1.96766,1.96766,3017738.0
2008-02-21 10:51:00,1.96744,1.96744,1.96704,1.9671,3905224.0
2008-02-21 10:52:00,1.96711,1.96757,1.96711,1.96757,16462446.0
2008-02-21 10:53:00,1.96768,1.96787,1.96735,1.96735,6405369.0
2008-02-21 10:54:00,1.96758,1.96785,1.96758,1.96785,5600247.0
2008-02-21 10:55:00,1.96781,1.96781,1.96754,1.96754,5542463.0
2008-02-21 10:56:00,1.96757,1.96787,1.96757,1.96787,3885898.0
2008-02-21 10:57:00,1.968,1.96833,1.968,1.96833,5372125.0
2008-02-21 10:58:00,1.96821,1.96877,1.96821,1.96877,3738092.0
2008-02-21 10:59:00,1.96891,1.96906,1.96879,1.96906,4800070.0
2008-02-21 11:00:00,1.96927,1.96987,1.96927,1.96987,50770533.0
2008-02-21 11:01:00,1.96987,1.96987,1.9695,1.9695,6826406.0
2008-02-21 11:02:00,1.96956,1.96981,1.96951,1.96981,3773055.0
2008-02-21 11:03:00,1.96968,1.96978,1.96922,1.96922,11325908.0
2008-02-21 11:04:00,1.9692,1.9693,1.96901,1.96901,20269390.0
2008-02-21 11:05:00,1.96892,1.96892,1.96814,1.96826,2621413.0
2008-02-21 11:06:00,1.96835,1.9685,1.96815,1.96815,31495276.0
2008-02-21 11:07:00,1.9681,1.9681,1.96769,1.96784,9802627.0
2008-02-21 11:08:00,1.96771,1.96771,1.96763,1.96769,3910686.0
2008-02-21 11:09:00,1.96766,1.96766,1.96727,1.96727,1232071.0
2008-02-21 11:10:00,1.96722,1.96746,1.96722,1.96746,2159054.0
2008-02-21 11:11:00,1.96763,1.96783,1.9676,1.9676,14437122.0
2008-02-21 11:12:00,1.96747,1.96747,1.96726,1.96727,512569.0
2008-02-21 11:13:00,1.96722,1.96736,1.96719,1.96722,14275281.0
2008-02-21 11:14:00,1.96711,1.96711,1.9666,1.9666,8438460.0
2008-02-21 11:15:00,1.96633,1.9666,1.96633,1.96653,16214871.0
2008-02-21 11:16:00,1.96649,1.96657,1.9663,1.96657,58560483.0
2008-02-21 11:17:00,1.9666,1.96668,1.96643,1.96643,8703980.0
2008-02-21 11:18:00,1.96617,1.96643,1.96617,1.96643,3628380.0
2008-02-21 11:19:00,1.96643,1.9666,1.96643,1.9666,4925577.0
2008-02-21 11:20:00,1.96661,1.96674,1.96657,1.96674,5381282.0
2008-02-21 11:21:00,1.96669,1.96695,1.96669,1.96679,7317353.0
2008-02-21 11:22:00,1.96676,1.96715,1.96676,1.96709,11595529.0
2008-02-21 11:23:00,1.9672,1.96751,1.9672,1.96728,13591969.0
2008-02-21 11:24:00,1.96713,1.96717,1.96695,1.96696,8264207.0
2008-02-21 11:25:00,1.96687,1.96703,1.96676,1.96703,10768380.0
2008-02-21 11:26:00,1.96709,1.96728,1.96709,1.96724,5281992.0
2008-02-21 11:27:00,1.96722,1.96723,1.96682,1.96682,10732295.0
2008-02-21 11:28:00,1.96682,1.96754,1.96665,1.96754,6362625.0
2008-02-21 11:29:00,1.96757,1.96821,1.96757,1.96821,7226643.0
2008-02-21 11:30:00,1.96838,1.96889,1.96838,1.96889,1316690.0
2008-02-21 11:31:00,1.96896,1.96959,1.96896,1.96959,45428173.0
2008-02-21 11:32:00,1.9697,1.97033,1.9697,1.97033,2716910.0
2008-02-21 11:33:00,1.97037,1.97131,1.97037,1.97131,3127546.0
2008-02-21 11:34:00,1.97137,1.97137,1.9712,1.97126,970533.0
2008-02-21 11:35:00,1.9712,1.97145,1.97119,1.97145,5952640.0
2008-02-21 11:36:00,1.97132,1.97151,1.97112,1.97112,2308953.0
2008-02-21 11:37:00,1.97096,1.97149,1.97096,1.97149,3704811.0
2008-02-21 11:38:00,1.97166,1.97238,1.97166,1.97238,5321689.0
2008-02-21 11:39:00,1.97239,1.97294,1.97239,1.97252,4377651.0
2008-02-21 11:40:00,1.97253,1.97253,1.97227,1.97247,42749799.0
2008-02-21 11:41:00,1.97264,1.97338,1.97264,1.97338,4938110.0
2008-02-21 11:42:00,1.97352,1.97433,1.97348,1.97433,5267117.0
2008-02-21 11:43:00,1.97431,1.97431,1.97379,1.97379,2353927.0
2008-02-21 11:44:00,1.9736,1.9736,1.97323,1.97357,4250191.0
2008-02-21 11:45:00,1.97377,1.97506,1.97377,1.97506,7432232.0
2008-02-21 11:46:00,1.97504,1.97558,1.97504,1.97549,15176012.0
2008-02-21 11:47:00,1.97554,1.97581,1.97551,1.97569,2086619.0
2008-02-21 11:48:00,1.97566,1.97566,1.9755,1.97557,4583984.0
2008-02-21 11:49:00,1.97554,1.97598,1.97554,1.97596,8543995.0
2008-02-21 11:50:00,1.97585,1.97585,1.9755,1.9755,4926789.0
2008-02-21 11:51:00,1.9754,1.9754,1.97508,1.97512,1839611.0
2008-02-21 11:52:00,1.97515,1.97515,1.97486,1.97486,1894639.0
2008-02-21 11:53:00,1.9749,1.97521,1.9749,1.97508,10038442.0
2008-02-21 11:54:00,1.97491,1.97491,1.97437,1.97449,10144897.0
2008-02-21 11:55:00,1.97443,1.97456,1.97429,1.97429,42041224.0
2008-02-21 11:56:00,1.97402,1.97431,1.97402,1.97419,2233243.0
2008-02-21 11:57:00,1.97437,1.97456,1.97437,1.97456,8258250.0
2008-02-21 11:58:00,1.97461,1.97467,1.97452,1.97462,39684922.0
2008-02-21 11:59:00,1.97466,1.9747,1.97454,1.97454,11926034.0
2008-02-21 12:00:00,1.97449,1.97449,1.97426,1.97426,1877602.0
2008-02-21 12:01:00,1.9743,1.97503,1.9743,1.97503,21447392.0
2008-02-21 12:02:00,1.97531,1.97552,1.97522,1.97522,11195884.0
2008-02-21 12:03:00,1.97508,1.97526,1.97486,1.97526,7428949.0
2008-02-21 12:04:00,1.97513,1.97515,1.97501,1.97501,1899697.0
2008-02-21 12:05:00,1.97491,1.97491,1.97468,1.97482,1676438.0
2008-02-21 12:06:00,1.97478,1.9752,1.97478,1.97501,4075453.0
2008-02-21 12:07:00,1.97502,1.97509,1.97482,1.97482,49780712.0
2008-02-21 12:08:00,1.97464,1.97464,1.97427,1.97449,6812781.0
2008-02-21 12:09:00,1.9744,1.9744,1.97404,1.97425,6506161.0
2008-02-21 12:10:00,1.97427,1.97478,1.97427,1.97478,6840285.0
2008-02-21 12:11:00,1.97472,1.97544,1.97472,1.97544,1911570.0
2008-02-21 12:12:00,1.97548,1.97563,1.975,1.975,9331282.0
2008-02-21 12:13:00,1.9748,1.97498,1.97477,1.97477,6516383.0
2008-02-21 12:14:00,1.97481,1.97507,1.97481,1.97507,920219.0
2008-02-21 12:15:00,1.97507,1.97517,1.97505,1.97516,20132911.0
2008-02-21 12:16:00,1.97518,1.97564,1.97509,1.97564,4584965.0
2008-02-21 12:17:00,1.97573,1.97608,1.97554,1.976,8004171.0
2008-02-21 12:18:00,1.97602,1.97609,1.97601,1.97606,1733970.0
2008-02-21 12:19:00,1.97607,1.97668,1.97607,1.97668,1678605.0
2008-02-21 12:20:00,1.97672,1.97698,1.97669,1.97698,7485184.0
2008-02-21 12:21:00,1.97707,1.97767,1.97707,1.97762,5900982.0
2008-02-21 12:22:00,1.97765,1.97815,1.97765,1.97815,5529014.0
2008-02-21 12:23:00,1.97822,1.97849,1.97818,1.97849,5099783.0
2008-02-21 12:24:00,1.97846,1.97874,1.97843,1.97874,19809512.0
2008-02-21 12:25:00,1.97877,1.97898,1.97864,1.97864,8839029.0
2008-02-21 12:26:00,1.97905,1.97932,1.97899,1.9793,27913309.0
2008-02-21 12:27:00,1.97939,1.97971,1.97939,1.97944,4653497.0
2008-02-21 12:28:00,1.97994,1.98009,1.97986,1.98009,9366897.0
2008-02-21 12:29:00,1.98015,1.98029,1.98015,1.98022,6631518.0
2008-02-21 12:30:00,1.98017,1.98031,1.98017,1.98031,4385916.0
2008-02-21 12:31:00,1.98038,1.98049,1.98023,1.98049,7550166.0
2008-02-21 12:32:00,1.98057,1.98095,1.98057,1.98095,29516489.0
2008-02-21 12:33:00,1.98113,1.98115,1.98097,1.98115,5363386.0
2008-02-21 12:34:00,1.98115,1.98119,1.98105,1.98105,4431722.0
2008-02-21 12:35:00,1.98122,1.98134,1.98118,1.98132,945776.0
2008-02-21 12:36:00,1.98144,1.98175,1.98144,1.98175,3418927.0
2008-02-21 12:37:00,1.9818,1.9821,1.9817,1.9821,2371263.0
2008-02-21 12:38:00,1.98202,1.98202,1.98154,1.98187,7892005.0
2008-02-21 12:39:00,1.98198,1.9823,1.98198,1.98208,8452165.0
2008-02-21 12:40:00,1.98176,1.98232,1.98176,1.98232,8408948.0
2008-02-21 12:41:00,1.98249,1.98254,1.98228,1.98228,1896123.0
2008-02-21 12:42:00,1.98227,1.98262,1.98227,1.98262,1698801.0
2008-02-21 12:43:00,1.98263,1.98283,1.98262,1.98283,25816901.0
2008-02-21 12:44:00,1.9829,1.9829,1.98257,1.98272,3493870.0
2008-02-21 12:45:00,1.98277,1.98289,1.98262,1.98262,67064511.0
2008-02-21 12:46:00,1.9827,1.98278,1.98262,1.98266,11885774.0
2008-02-21 12:47:00,1.98256,1.9826,1.98223,1.98223,2221900.0
2008-02-21 12:48:00,1.98222,1.98222,1.98184,1.98185,15528646.0
2008-02-21 12:49:00,1.98184,1.98184,1.98158,1.98161,1894221.0
2008-02-21 12:50:00,1.98158,1.98158,1.9812,1.9812,36279679.0
2008-02-21 12:51:00,1.98117,1.98117,1.9809,1.9809,726880.0
2008-02-21 12:52:00,1.98089,1.98089,1.98035,1.98035,8230922.0
2008-02-21 12:53:00,1.98017,1.98038,1.98017,1.98038,2811958.0
2008-02-21 12:54:00,1.98033,1.98033,1.98021,1.98025,13131967.0
2008-02-21 12:55:00,1.98002,1.98002,1.97945,1.97945,4292422.0
2008-02-21 12:56:00,1.97942,1.97942,1.97893,1.97904,4108118.0
2008-02-21 12:57:00,1.97894,1.97945,1.97894,1.97945,1376736.0
2008-02-21 12:58:00,1.97946,1.98002,1.97946,1.98002,23712058.0
2008-02-21 12:59:00,1.98006,1.98006,1.97991,1.97996,2826382.0
2008-02-21 13:00:00,1.98018,1.98041,1.98018,1.98038,2226992.0
2008-02-21 13:01:00,1.98012,1.98012,1.97988,1.97995,6228457.0
2008-02-21 13:02:00,1.97985,1.97985,1.97927,1.97952,2184389.0
2008-02-21 13:03:00,1.97937,1.97939,1.97909,1.97909,22677310.0
2008-02-21 13:04:00,1.97902,1.97902,1.97865,1.97865,4328735.0
2008-02-21 13:05:00,1.97856,1.97868,1.97854,1.97868,2256986.0
2008-02-21 13:06:00,1.97885,1.97928,1.97885,1.97928,2880557.0
2008-02-21 13:07:00,1.97929,1.97929,1.97906,1.97924,4968527.0
2008-02-21 13:08:00,1.97921,1.97921,1.97885,1.97885,1806766.0
2008-02-21 13:09:00,1.9789,1.97899,1.97887,1.97899,2528637.0
2008-02-21 13:10:00,1.97894,1.97923,1.97894,1.97919,3996553.0
2008-02-21 13:11:00,1.9793,1.97976,1.9793,1.97963,1393316.0
2008-02-21 13:12:00,1.97989,1.98002,1.97975,1.97985,4329006.0
2008-02-21 13:13:00,1.97967,1.97967,1.97936,1.97953,2424783.0
2008-02-21 13:14:00,1.97969,1.97993,1.97969,1.97989,24464177.0
2008-02-21 13:15:00,1.97982,1.97982,1.97967,1.97967,6802851.0
2008-02-21 13:16:00,1.97977,1.97984,1.97962,1.97967,997491.0
2008-02-21 13:17:00,1.97977,1.97977,1.97958,1.97958,7746932.0
2008-02-21 13:18:00,1.97946,1.97989,1.97946,1.97989,6356226.0
2008-02-21 13:19:00,1.97978,1.97995,1.97975,1.97975,2273350.0
2008-02-21 13:20:00,1.9797,1.9797,1.97961,1.97966,1170599.0
2008-02-21 13:21:00,1.97956,1.97956,1.97929,1.97954,1689636.0
2008-02-21 13:22:00,1.97944,1.97944,1.97919,1.97919,7328653.0
2008-02-21 13:23:00,1.97917,1.97917,1.97894,1.97906,13555121.0
2008-02-21 13:24:00,1.97901,1.97901,1.97746,1.97897,2271003.0
2008-02-21 13:25:00,1.979,1.97928,1.979,1.97928,13722141.0
2008-02-21 13:26:00,1.97923,1.97925,1.97912,1.97916,1022914.0
2008-02-21 13:27:00,1.97925,1.97926,1.97891,1.97891,7694035.0
2008-02-21 13:28:00,1.97903,1.97903,1.97834,1.97846,4209620.0
2008-02-21 13:29:00,1.97844,1.97844,1.97773,1.97773,7671950.0
2008-02-21 13:30:00,1.97796,1.97838,1.97796,1.97838,4598199.0
2008-02-21 13:31:00,1.97847,1.9786,1.97838,1.97847,3837191.0
2008-02-21 13:32:00,1.97872,1.9788,1.9787,1.9787,2877921.0
2008-02-21 13:33:00,1.97859,1.97867,1.97844,1.97865,1770368.0
2008-02-21 13:34:00,1.97879,1.979,1.97871,1.97897,23618088.0
2008-02-21 13:35:00,1.97881,1.97935,1.97881,1.97935,3771552.0
2008-02-21 13:36:00,1.97941,1.97941,1.97862,1.97862,6088832.0
2008-02-21 13:37:00,1.97897,1.97897,1.97869,1.97869,15656615.0
2008-02-21 13:38:00,1.9787,1.9787,1.97838,1.97838,14855912.0
2008-02-21 13:39:00,1.97847,1.97856,1.97847,1.97852,19348570.0
2008-02-21 13:40:00,1.97863,1.97891,1.97859,1.97891,3309406.0
2008-02-21 13:41:00,1.97891,1.97891,1.97869,1.97872,1509018.0
2008-02-21 13:42:00,1.97874,1.97888,1.9787,1.97888,7157631.0
2008-02-21 13:43:00,1.97885,1.97903,1.97885,1.97885,29502709.0
2008-02-21 13:44:00,1.97898,1.97908,1.9789,1.97901,23469682.0
2008-02-21 13:45:00,1.97905,1.97911,1.97894,1.97902,8312415.0
2008-02-21 13:46:00,1.97897,1.97897,1.97849,1.97891,6753676.0
2008-02-21 13:47:00,1.97873,1.97927,1.97873,1.97924,2001818.0
2008-02-21 13:48:00,1.97931,1.97984,1.97931,1.97984,2349511.0
2008-02-21 13:49:00,1.9799,1.9799,1.97954,1.97969,1780898.0
2008-02-21 13:50:00,1.97966,1.97998,1.97966,1.97983,5247162.0
2008-02-21 13:51:00,1.97964,1.97991,1.97964,1.97986,3290090.0
2008-02-21 13:52:00,1.97996,1.98012,1.97996,1.97997,4542070.0
2008-02-21 13:53:00,1.98004,1.98034,1.98004,1.98034,8864601.0
2008-02-21 13:54:00,1.98038,1.98088,1.98038,1.98077,1298847.0
2008-02-21 13:55:00,1.98098,1.98128,1.98093,1.98128,8669745.0
2008-02-21 13:56:00,1.98134,1.98157,1.98091,1.98157,4471857.0
2008-02-21 13:57:00,1.98161,1.98165,1.98153,1.98161,1017402.0
2008-02-21 13:58:00,1.98165,1.98226,1.98165,1.98209,8231451.0
2008-02-21 13:59:00,1.98227,1.98242,1.98209,1.98242,3774294.0
2008-02-21 14:00:00,1.98262,1.98286,1.98254,1.98286,10469862.0
2008-02-21 14:01:00,1.98293,1.9832,1.9829,1.9829,2195321.0
2008-02-21 14:02:00,1.98272,1.98272,1.98214,1.98214,10401295.0
2008-02-21 14:03:00,1.98206,1.98214,1.98182,1.98192,18945526.0
2008-02-21 14:04:00,1.98199,1.98206,1.98171,1.98171,1994669.0
2008-02-21 14:05:00,1.98195,1.9822,1.98179,1.9822,29292836.0
2008-02-21 14:06:00,1.98231,1.98252,1.98231,1.98232,2765186.0
2008-02-21 14:07:00,1.98222,1.98222,1.982,1.982,961211.0
2008-02-21 14:08:00,1.98183,1.98193,1.98182,1.98191,3451347.0
2008-02-21 14:09:00,1.98201,1.98204,1.98183,1.98204,3452449.0
2008-02-21 14:10:00,1.98216,1.9822,1.98202,1.9821,2369273.0
2008-02-21 14:11:00,1.98212,1.98221,1.98209,1.98211,20692116.0
2008-02-21 14:12:00,1.98206,1.98206,1.98177,1.98178,10491299.0
2008-02-21 14:13:00,1.9816,1.9816,1.98131,1.98132,1765747.0
2008-02-21 14:14:00,1.98143,1.98143,1.9812,1.9812,2290433.0
2008-02-21 14:15:00,1.98113,1.98126,1.98101,1.98101,501464.0
2008-02-21 14:16:00,1.98086,1.98086,1.98064,1.98074,26478025.0
2008-02-21 14:17:00,1.98083,1.98108,1.98074,1.98074,4056134.0
2008-02-21 14:18:00,1.98057,1.98075,1.98057,1.98058,4301778.0
2008-02-21 14:19:00,1.98047,1.98051,1.98043,1.98043,15339068.0
2008-02-21 14:20:00,1.98037,1.98056,1.98037,1.98053,2249144.0
2008-02-21 14:21:00,1.98053,1.98073,1.98048,1.98073,9543027.0
2008-02-21 14:22:00,1.9807,1.9807,1.98042,1.98069,36367310.0
2008-02-21 14:23:00,1.98063,1.98063,1.98033,1.98033,4318623.0
2008-02-21 14:24:00,1.98022,1.98034,1.98015,1.98034,8876984.0
2008-02-21 14:25:00,1.9803,1.9803,1.98005,1.98024,6042262.0
2008-02-21 14:26:00,1.98035,1.98054,1.98035,1.98047,744036.0
2008-02-21 14:27:00,1.98048,1.98048,1.98032,1.9804,2437275.0
2008-02-21 14:28:00,1.98036,1.98036,1.98009,1.98012,9839902.0
2008-02-21 14:29:00,1.97999,1.98037,1.97999,1.98037,6941770.0
2008-02-21 14:30:00,1.98044,1.98069,1.98044,1.98069,788495.0
2008-02-21 14:31:00,1.98069,1.98069,1.98042,1.98042,12801965.0
2008-02-21 14:32:00,1.98027,1.98035,1.98016,1.98016,10433005.0
2008-02-21 14:33:00,1.98015,1.98015,1.97968,1.97968,26049423.0
2008-02-21 14:34:00,1.97979,1.97979,1.97948,1.97948,31051402.0
2008-02-21 14:35:00,1.97946,1.97947,1.97908,1.97909,1928881.0
2008-02-21 14:36:00,1.97913,1.97913,1.97873,1.97873,18213732.0
2008-02-21 14:37:00,1.97876,1.97901,1.97876,1.97901,30603814.0
2008-02-21 14:38:00,1.97897,1.97897,1.97874,1.97874,1824925.0
2008-02-21 14:39:00,1.97864,1.97884,1.97861,1.97884,2290007.0
2008-02-21 14:40:00,1.97889,1.97889,1.97856,1.97877,46584433.0
2008-02-21 14:41:00,1.97869,1.97896,1.97853,1.97896,1164577.0
2008-02-21 14:42:00,1.9792,1.97939,1.9792,1.97938,8838730.0
2008-02-21 14:43:00,1.97939,1.9796,1.97939,1.97957,7842803.0
2008-02-21 14:44:00,1.97959,1.97959,1.97936,1.97959,31014950.0
2008-02-21 14:45:00,1.97956,1.97992,1.97956,1.97988,5128641.0
2008-02-21 14:46:00,1.97978,1.98002,1.97978,1.98002,3209380.0
2008-02-21 14:47:00,1.98008,1.98042,1.98008,1.98032,23306793.0
2008-02-21 14:48:00,1.98039,1.98039,1.98021,1.98026,20578259.0
2008-02-21 14:49:00,1.98041,1.98049,1.98037,1.98037,2054792.0
2008-02-21 14:50:00,1.9803,1.9803,1.98005,1.98011,5009822.0
2008-02-21 14:51:00,1.97999,1.97999,1.97972,1.97984,2937198.0
2008-02-21 14:52:00,1.97996,1.98008,1.97982,1.98,11575523.0
2008-02-21 14:53:00,1.98007,1.98013,1.9799,1.9799,1061412.0
2008-02-21 14:54:00,1.97989,1.97997,1.97979,1.97997,2036911.0
2008-02-21 14:55:00,1.98,1.98,1.97976,1.97976,6325377.0
2008-02-21 14:56:00,1.97972,1.97982,1.97956,1.97956,3958371.0
2008-02-21 14:57:00,1.97963,1.97966,1.97924,1.97924,2178751.0
2008-02-21 14:58:00,1.97916,1.97924,1.97908,1.97909,13113060.0
2008-02-21 14:59:00,1.97914,1.97936,1.97907,1.97936,634050.0
2008-02-21 15:00:00,1.97938,1.97955,1.97938,1.97955,11126112.0
2008-02-21 15:01:00,1.97962,1.97981,1.97962,1.97974,1881735.0
2008-02-21 15:02:00,1.97976,1.98006,1.97976,1.98004,2699894.0
2008-02-21 15:03:00,1.97999,1.98047,1.97999,1.98033,1600427.0
2008-02-21 15:04:00,1.9803,1.9803,1.98006,1.98006,2731737.0
2008-02-21 15:05:00,1.98006,1.98022,1.98006,1.98018,18399281.0
2008-02-21 15:06:00,1.98019,1.9803,1.98018,1.9803,2040127.0
2008-02-21 15:07:00,1.98019,1.98022,1.97877,1.98017,2465595.0
2008-02-21 15:08:00,1.98041,1.98085,1.98041,1.98085,15850569.0
2008-02-21 15:09:00,1.98108,1.98124,1.98104,1.98108,3575216.0
2008-02-21 15:10:00,1.98102,1.98113,1.98093,1.98113,7752236.0
2008-02-21 15:11:00,1.98119,1.98129,1.98118,1.98129,704146.0
2008-02-21 15:12:00,1.98132,1.98147,1.98121,1.98147,7668532.0
2008-02-21 15:13:00,1.98177,1.98243,1.98177,1.98243,3544148.0
2008-02-21 15:14:00,1.98237,1.98237,1.98189,1.98189,22171215.0
2008-02-21 15:15:00,1.98198,1.98295,1.98198,1.98295,3688352.0
2008-02-21 15:16:00,1.983,1.983,1.98277,1.98277,221219888.0
2008-02-21 15:17:00,1.98256,1.98278,1.98249,1.98278,12119173.0
2008-02-21 15:18:00,1.98271,1.98282,1.98248,1.98282,2472395.0
2008-02-21 15:19:00,1.98285,1.98341,1.98276,1.98341,13139288.0
2008-02-21 15:20:00,1.98349,1.98432,1.98349,1.98432,9027542.0
2008-02-21 15:21:00,1.98445,1.9847,1.98445,1.98445,7129575.0
2008-02-21 15:22:00,1.98458,1.98503,1.98458,1.98484,11604238.0
2008-02-21 15:23:00,1.98477,1.98477,1.98433,1.98433,17756414.0
2008-02-21 15:24:00,1.98434,1.98434,1.98377,1.98377,8407226.0
2008-02-21 15:25:00,1.98352,1.98352,1.98321,1.98337,18902575.0
2008-02-21 15:26:00,1.98338,1.98338,1.98282,1.98282,2657743.0
2008-02-21 15:27:00,1.9828,1.98294,1.98247,1.98247,19670054.0
2008-02-21 15:28:00,1.98247,1.98247,1.98192,1.98211,7686478.0
2008-02-21 15:29:00,1.98182,1.98215,1.98182,1.98191,10479579.0
2008-02-21 15:30:00,1.98181,1.98186,1.98158,1.98158,14712950.0
2008-02-21 15:31:00,1.98152,1.98152,1.98128,1.98134,14023440.0
2008-02-21 15:32:00,1.98131,1.98131,1.98108,1.98108,2719219.0
2008-02-21 15:33:00,1.98102,1.98102,1.98054,1.98079,1841350.0
2008-02-21 15:34:00,1.98072,1.98096,1.98047,1.98096,7043291.0
2008-02-21 15:35:00,1.98103,1.98111,1.98094,1.98094,1743761.0
2008-02-21 15:36:00,1.98081,1.98081,1.98041,1.9805,19252072.0
2008-02-21 15:37:00,1.98033,1.98136,1.98033,1.98136,9437594.0
2008-02-21 15:38:00,1.98125,1.98155,1.98112,1.98112,22402077.0
2008-02-21 15:39:00,1.9808,1.9815,1.9808,1.9815,3039313.0
2008-02-21 15:40:00,1.98162,1.98197,1.98157,1.98197,7718316.0
2008-02-21 15:41:00,1.98202,1.98208,1.98191,1.98191,13104880.0
2008-02-21 15:42:00,1.98195,1.98196,1.98147,1.98175,709583.0
2008-02-21 15:43:00,1.98155,1.98174,1.98136,1.98136,2838894.0
2008-02-21 15:44:00,1.98141,1.98157,1.98141,1.98144,12318806.0
2008-02-21 15:45:00,1.98132,1.98133,1.98095,1.98095,4422415.0
2008-02-21 15:46:00,1.98099,1.98135,1.98092,1.98135,21828236.0
2008-02-21 15:47:00,1.98151,1.98177,1.9814,1.9814,18541754.0
2008-02-21 15:48:00,1.98152,1.98186,1.9815,1.98169,30308980.0
2008-02-21 15:49:00,1.98172,1.98175,1.98162,1.98162,4296362.0
2008-02-21 15:50:00,1.98168,1.98231,1.98168,1.98231,8662554.0
2008-02-21 15:51:00,1.98216,1.98216,1.98158,1.98158,5134220.0
2008-02-21 15:52:00,1.98157,1.98169,1.98148,1.98149,6735991.0
2008-02-21 15:53:00,1.98129,1.98129,1.98101,1.98101,3190033.0
2008-02-21 15:54:00,1.98097,1.98108,1.98089,1.98097,2944242.0
2008-02-21 15:55:00,1.98097,1.98107,1.98081,1.98099,6997021.0
2008-02-21 15:56:00,1.98121,1.98165,1.98121,1.98133,3034728.0
2008-02-21 15:57:00,1.98184,1.98226,1.98184,1.98226,85432032.0
2008-02-21 15:58:00,1.98225,1.98241,1.98223,1.98223,21273853.0
2008-02-21 15:59:00,1.98214,1.98214,1.98198,1.982,5287708.0
2008-02-21 16:00:00,1.98189,1.98215,1.98178,1.9819,14876132.0
2008-02-21 16:01:00,1.9818,1.9818,1.98154,1.98173,3590754.0
2008-02-21 16:02:00,1.9817,1.98197,1.9817,1.98197,3591123.0
2008-02-21 16:03:00,1.98177,1.98222,1.98177,1.98208,1451725.0
2008-02-21 16:04:00,1.98205,1.98233,1.98205,1.98225,5132835.0
2008-02-21 16:05:00,1.98229,1.98253,1.98229,1.98235,11691779.0
2008-02-21 16:06:00,1.98245,1.98254,1.98239,1.98239,12030673.0
2008-02-21 16:07:00,1.98254,1.98289,1.98254,1.98289,29332255.0
2008-02-21 16:08:00,1.98298,1.98309,1.98296,1.98307,10398881.0
2008-02-21 16:09:00,1.98299,1.98304,1.98292,1.98304,22198491.0
2008-02-21 16:10:00,1.98323,1.98328,1.98277,1.98277,11793376.0
2008-02-21 16:11:00,1.98262,1.98262,1.98227,1.98227,3612747.0
2008-02-21 16:12:00,1.98188,1.98256,1.98188,1.98256,6284374.0
2008-02-21 16:13:00,1.98263,1.98279,1.98253,1.98253,2118821.0
2008-02-21 16:14:00,1.98247,1.98247,1.98204,1.98204,240591.0
2008-02-21 16:15:00,1.98197,1.9821,1.98172,1.9821,2891675.0
2008-02-21 16:16:00,1.98228,1.98249,1.98228,1.98243,6239018.0
2008-02-21 16:17:00,1.98239,1.98239,1.98218,1.98218,6842026.0
2008-02-21 16:18:00,1.98219,1.98235,1.98215,1.98235,6879092.0
2008-02-21 16:19:00,1.98237,1.98237,1.982,1.982,18376690.0
2008-02-21 16:20:00,1.98214,1.98226,1.98211,1.98211,2637807.0
2008-02-21 16:21:00,1.98197,1.98197,1.98148,1.98148,1014315.0
2008-02-21 16:22:00,1.98127,1.98127,1.98108,1.98127,986957.0
2008-02-21 16:23:00,1.9813,1.98146,1.9813,1.98146,2106979.0
2008-02-21 16:24:00,1.98151,1.98168,1.98145,1.98168,2814101.0
2008-02-21 16:25:00,1.98172,1.98181,1.98163,1.98181,10226912.0
2008-02-21 16:26:00,1.98177,1.98209,1.98177,1.98209,13013308.0
2008-02-21 16:27:00,1.98225,1.98304,1.98225,1.98302,1375754.0
2008-02-21 16:28:00,1.98312,1.98325,1.98301,1.98301,41652304.0
2008-02-21 16:29:00,1.98282,1.98282,1.98263,1.98264,4440198.0
2008-02-21 16:30:00,1.98252,1.98252,1.98194,1.98194,2199622.0
2008-02-21 16:31:00,1.98194,1.98205,1.9819,1.98204,9989778.0
2008-02-21 16:32:00,1.9823,1.98236,1.98226,1.98226,18437286.0
2008-02-21 16:33:00,1.98214,1.98214,1.98192,1.98192,22604729.0
2008-02-21 16:34:00,1.98182,1.98184,1.98165,1.98181,3430514.0
2008-02-21 16:35:00,1.98166,1.98166,1.98093,1.98093,15653690.0
2008-02-21 16:36:00,1.98085,1.98085,1.98067,1.98084,2675661.0
2008-02-21 16:37:00,1.9809,1.981,1.98086,1.98093,10191822.0
2008-02-21 16:38:00,1.9809,1.9809,1.9806,1.98074,12778615.0
2008-02-21 16:39:00,1.98098,1.9811,1.98089,1.98104,5170455.0
2008-02-21 16:40:00,1.9809,1.9809,1.98059,1.98059,11674197.0
2008-02-21 16:41:00,1.98064,1.98079,1.9806,1.98079,1063187.0
2008-02-21 16:42:00,1.98083,1.98083,1.98016,1.98016,21330828.0
2008-02-21 16:43:00,1.97989,1.98012,1.97947,1.98008,20353323.0
2008-02-21 16:44:00,1.98016,1.98029,1.98015,1.98015,3246868.0
2008-02-21 16:45:00,1.98004,1.98004,1.97972,1.98,2165261.0
2008-02-21 16:46:00,1.98001,1.98003,1.9799,1.98001,1294634.0
2008-02-21 16:47:00,1.98002,1.98002,1.97983,1.97991,7075365.0
2008-02-21 16:48:00,1.97994,1.98008,1.9799,1.98008,1961303.0
2008-02-21 16:49:00,1.97993,1.97993,1.9796,1.97965,5327356.0
2008-02-21 16:50:00,1.97963,1.97984,1.97957,1.97957,1967200.0
2008-02-21 16:51:00,1.97945,1.9797,1.97903,1.9797,5350661.0
2008-02-21 16:52:00,1.97958,1.97958,1.97943,1.97956,8432879.0
2008-02-21 16:53:00,1.97953,1.97992,1.97953,1.97975,13629981.0
2008-02-21 16:54:00,1.97973,1.97999,1.97973,1.97995,4765882.0
2008-02-21 16:55:00,1.98007,1.98021,1.98,1.98021,4093006.0
2008-02-21 16:56:00,1.9802,1.98029,1.98013,1.98013,9676522.0
2008-02-21 16:57:00,1.98003,1.98018,1.97999,1.98018,3907825.0
2008-02-21 16:58:00,1.98027,1.98083,1.97912,1.98054,1223736.0
2008-02-21 16:59:00,1.98049,1.98049,1.97997,1.97997,9763513.0
2008-02-21 17:00:00,1.9802,1.98073,1.9802,1.98071,6742286.0
2008-02-21 17:01:00,1.98076,1.98102,1.98076,1.98102,2828840.0
2008-02-21 17:02:00,1.98108,1.9814,1.98108,1.9814,1214404.0
2008-02-21 17:03:00,1.98146,1.98169,1.9814,1.98164,17625488.0
2008-02-21 17:04:00,1.98172,1.98208,1.98172,1.98208,21377526.0
2008-02-21 17:05:00,1.98218,1.98248,1.98202,1.98248,20430579.0
2008-02-21 17:06:00,1.98249,1.9827,1.98249,1.9826,2772947.0
2008-02-21 17:07:00,1.9827,1.98308,1.9827,1.98308,4531114.0
2008-02-21 17:08:00,1.98324,1.98338,1.98305,1.98338,3461289.0
2008-02-21 17:09:00,1.98345,1.98348,1.98336,1.98336,3224525.0
2008-02-21 17:10:00,1.98335,1.98351,1.9832,1.9832,1451627.0
2008-02-21 17:11:00,1.98317,1.98317,1.98283,1.98283,20248457.0
2008-02-21 17:12:00,1.98272,1.98272,1.98244,1.98249,15078152.0
2008-02-21 17:13:00,1.98228,1.98249,1.98205,1.9822,11588750.0
2008-02-21 17:14:00,1.9823,1.9823,1.98197,1.98215,8643925.0
2008-02-21 17:15:00,1.98209,1.98209,1.9815,1.9815,1977334.0
2008-02-21 17:16:00,1.98141,1.98144,1.98131,1.98136,1534261.0
2008-02-21 17:17:00,1.98148,1.98178,1.98148,1.98178,23367369.0
2008-02-21 17:18:00,1.98188,1.98194,1.98183,1.98188,3384719.0
2008-02-21 17:19:00,1.98192,1.98204,1.98183,1.98183,2180999.0
2008-02-21 17:20:00,1.98185,1.98185,1.98155,1.9818,2362566.0
2008-02-21 17:21:00,1.98188,1.98203,1.9818,1.98203,6510400.0
2008-02-21 17:22:00,1.982,1.982,1.98163,1.98195,4447441.0
2008-02-21 17:23:00,1.98207,1.9821,1.98187,1.98187,14186804.0
2008-02-21 17:24:00,1.98184,1.98216,1.98181,1.98216,7920550.0
2008-02-21 17:25:00,1.98235,1.98235,1.98208,1.98208,17034776.0
2008-02-21 17:26:00,1.98202,1.98202,1.98174,1.98198,4147010.0
2008-02-21 17:27:00,1.98203,1.98213,1.98198,1.98204,2034452.0
2008-02-21 17:28:00,1.98205,1.9821,1.98189,1.98207,14666999.0
2008-02-21 17:29:00,1.98195,1.98195,1.98165,1.9817,1190544.0
2008-02-21 17:30:00,1.98169,1.98187,1.9816,1.98187,12783829.0
2008-02-21 17:31:00,1.9818,1.98191,1.9817,1.9817,5262192.0
2008-02-21 17:32:00,1.98168,1.98168,1.98146,1.98159,1690032.0
2008-02-21 17:33:00,1.9815,1.9815,1.98139,1.98141,7560229.0
2008-02-21 17:34:00,1.98133,1.98133,1.9811,1.9813,15263106.0
2008-02-21 17:35:00,1.9814,1.98157,1.98107,1.98157,2480032.0
2008-02-21 17:36:00,1.98164,1.98165,1.9815,1.98153,34667600.0
2008-02-21 17:37:00,1.98143,1.98143,1.98117,1.98125,12779288.0
2008-02-21 17:38:00,1.9814,1.98162,1.9814,1.98162,3125119.0
2008-02-21 17:39:00,1.98155,1.98178,1.98155,1.98178,7584625.0
2008-02-21 17:40:00,1.98177,1.98177,1.98132,1.98142,12684941.0
2008-02-21 17:41:00,1.98136,1.98201,1.98136,1.98195,6270119.0
2008-02-21 17:42:00,1.98204,1.98255,1.98204,1.98255,1518021.0
2008-02-21 17:43:00,1.98265,1.98302,1.98263,1.98263,11773920.0
2008-02-21 17:44:00,1.9828,1.98336,1.9828,1.98336,4021831.0
2008-02-21 17:45:00,1.98351,1.98385,1.98349,1.98359,6826380.0
2008-02-21 17:46:00,1.98386,1.98434,1.98386,1.98434,3217097.0
2008-02-21 17:47:00,1.98421,1.98421,1.98389,1.98395,3456451.0
2008-02-21 17:48:00,1.98385,1.98427,1.98385,1.98426,6308938.0
2008-02-21 17:49:00,1.98426,1.98432,1.98401,1.98401,1309409.0
2008-02-21 17:50:00,1.98404,1.98404,1.98329,1.98329,1689801.0
2008-02-21 17:51:00,1.98326,1.9834,1.98298,1.9834,3878946.0
2008-02-21 17:52:00,1.98342,1.98371,1.98342,1.98371,14031375.0
2008-02-21 17:53:00,1.98369,1.98394,1.9833,1.98394,609122.0
2008-02-21 17:54:00,1.98399,1.98423,1.98395,1.98423,12878997.0
2008-02-21 17:55:00,1.98429,1.98449,1.98429,1.98449,4842256.0
2008-02-21 17:56:00,1.98443,1.98479,1.98443,1.98479,2036490.0
2008-02-21 17:57:00,1.98488,1.98506,1.98486,1.9849,2794478.0
2008-02-21 17:58:00,1.98495,1.9851,1.98489,1.9851,7583302.0
2008-02-21 17:59:00,1.98494,1.98497,1.98465,1.98465,4647407.0
2008-02-21 18:00:00,1.98459,1.98459,1.9844,1.9844,1078411.0
2008-02-21 18:01:00,1.98436,1.98436,1.98401,1.9841,1468088.0
2008-02-21 18:02:00,1.98416,1.98441,1.98416,1.98441,6406072.0
2008-02-21 18:03:00,1.98445,1.98467,1.98419,1.98458,7662639.0
2008-02-21 18:04:00,1.98437,1.98437,1.98382,1.98382,3563732.0
2008-02-21 18:05:00,1.9837,1.98371,1.98331,1.98345,6230570.0
2008-02-21 18:06:00,1.98339,1.98349,1.98336,1.98336,13620185.0
2008-02-21 18:07:00,1.98343,1.98343,1.98297,1.98298,2321614.0
2008-02-21 18:08:00,1.98305,1.98307,1.98272,1.98274,13634525.0
2008-02-21 18:09:00,1.98277,1.98277,1.98246,1.98251,13613146.0
2008-02-21 18:10:00,1.98243,1.98243,1.98218,1.9822,4711985.0
2008-02-21 18:11:00,1.98206,1.9821,1.98187,1.98187,670904.0
2008-02-21 18:12:00,1.98193,1.98193,1.98165,1.98165,2504174.0
2008-02-21 18:13:00,1.98179,1.9819,1.98138,1.98138,2681798.0
2008-02-21 18:14:00,1.98123,1.98123,1.98044,1.98044,8456258.0
2008-02-21 18:15:00,1.98027,1.98027,1.97963,1.97963,19565632.0
2008-02-21 18:16:00,1.97957,1.97957,1.97888,1.97888,8587424.0
2008-02-21 18:17:00,1.97881,1.97881,1.97859,1.97864,15165133.0
2008-02-21 18:18:00,1.97895,1.97906,1.97895,1.97906,9424920.0
2008-02-21 18:19:00,1.97897,1.97937,1.97897,1.97928,948502.0
2008-02-21 18:20:00,1.97925,1.9794,1.97921,1.9794,9034706.0
2008-02-21 18:21:00,1.97957,1.9798,1.97957,1.97978,2415200.0
2008-02-21 18:22:00,1.97986,1.97986,1.97899,1.97899,25563206.0
2008-02-21 18:23:00,1.979,1.97957,1.979,1.97957,19386908.0
2008-02-21 18:24:00,1.97959,1.97981,1.97956,1.9796,8288428.0
2008-02-21 18:25:00,1.97965,1.9805,1.97965,1.9805,5752416.0
2008-02-21 18:26:00,1.98051,1.98051,1.98011,1.98011,6615369.0
2008-02-21 18:27:00,1.98008,1.98008,1.97983,1.98003,3792090.0
2008-02-21 18:28:00,1.97995,1.9801,1.97995,1.97995,3780077.0
2008-02-21 18:29:00,1.97979,1.97979,1.97938,1.97938,4432568.0
2008-02-21 18:30:00,1.97949,1.97949,1.97918,1.97918,4595148.0
2008-02-21 18:31:00,1.97904,1.97919,1.97894,1.97919,39436189.0
2008-02-21 18:32:00,1.97914,1.97914,1.97889,1.97894,5201351.0
2008-02-21 18:33:00,1.97898,1.97903,1.97883,1.97892,7066655.0
2008-02-21 18:34:00,1.97894,1.97907,1.97884,1.97884,4259977.0
2008-02-21 18:35:00,1.97862,1.97862,1.9784,1.9784,18303580.0
2008-02-21 18:36:00,1.97838,1.97838,1.97798,1.97798,6724794.0
2008-02-21 18:37:00,1.97799,1.97807,1.97773,1.97807,5438604.0
2008-02-21 18:38:00,1.97813,1.9783,1.97813,1.97829,2396694.0
2008-02-21 18:39:00,1.9782,1.97857,1.9782,1.97857,2434941.0
2008-02-21 18:40:00,1.97833,1.97843,1.97791,1.97791,15435520.0
2008-02-21 18:41:00,1.97782,1.97782,1.97681,1.97681,3434881.0
2008-02-21 18:42:00,1.97678,1.97678,1.97585,1.97606,5939360.0
2008-02-21 18:43:00,1.97597,1.97598,1.97564,1.97566,8559282.0
2008-02-21 18:44:00,1.97558,1.97638,1.97558,1.97621,3165066.0
2008-02-21 18:45:00,1.97624,1.97651,1.97616,1.97616,1356133.0
2008-02-21 18:46:00,1.97625,1.97625,1.97603,1.97603,3080556.0
2008-02-21 18:47:00,1.97601,1.97703,1.97585,1.97703,40152636.0
2008-02-21 18:48:00,1.97715,1.97764,1.97715,1.97764,11627050.0
2008-02-21 18:49:00,1.9778,1.97788,1.9777,1.97776,21965802.0
2008-02-21 18:50:00,1.97775,1.97775,1.97734,1.97745,2634465.0
2008-02-21 18:51:00,1.97741,1.97741,1.97693,1.97694,13724334.0
2008-02-21 18:52:00,1.97687,1.97687,1.97664,1.97664,18289504.0
2008-02-21 18:53:00,1.97664,1.97664,1.97609,1.97609,11516457.0
2008-02-21 18:54:00,1.97636,1.9767,1.97636,1.97646,23143475.0
2008-02-21 18:55:00,1.97618,1.97618,1.97592,1.97592,1102276.0
2008-02-21 18:56:00,1.97577,1.97587,1.97556,1.97587,10511066.0
2008-02-21 18:57:00,1.97583,1.97592,1.97579,1.97579,1077550.0
2008-02-21 18:58:00,1.97581,1.97621,1.97581,1.97621,1518755.0
2008-02-21 18:59:00,1.97626,1.97698,1.97626,1.97696,8640911.0
2008-02-21 19:00:00,1.97702,1.9772,1.97702,1.97719,9666576.0
2008-02-21 19:01:00,1.97715,1.97747,1.97715,1.97746,2061610.0
2008-02-21 19:02:00,1.9775,1.97782,1.9775,1.97782,5124013.0
2008-02-21 19:03:00,1.97786,1.97823,1.97786,1.97823,7392556.0
2008-02-21 19:04:00,1.97812,1.97831,1.97812,1.97825,6273788.0
2008-02-21 19:05:00,1.97818,1.97818,1.97793,1.97793,17667188.0
2008-02-21 19:06:00,1.97785,1.97809,1.97776,1.97795,7532240.0
2008-02-21 19:07:00,1.97807,1.97811,1.97801,1.97801,8006862.0
2008-02-21 19:08:00,1.97777,1.97807,1.97777,1.97807,8301340.0
2008-02-21 19:09:00,1.97823,1.97872,1.97823,1.97872,3590622.0
2008-02-21 19:10:00,1.97873,1.9789,1.97862,1.97862,1312105.0
2008-02-21 19:11:00,1.97862,1.97876,1.9782,1.9782,4444121.0
2008-02-21 19:12:00,1.9781,1.9781,1.97789,1.97789,1731639.0
2008-02-21 19:13:00,1.97783,1.97783,1.97728,1.97739,7674477.0
2008-02-21 19:14:00,1.97709,1.97709,1.97657,1.97657,4688637.0
2008-02-21 19:15:00,1.97662,1.97687,1.97647,1.97687,5579611.0
2008-02-21 19:16:00,1.97682,1.97682,1.97658,1.97674,8133732.0
2008-02-21 19:17:00,1.97687,1.97701,1.9766,1.97667,802432.0
2008-02-21 19:18:00,1.97658,1.97658,1.97628,1.97628,16071123.0
2008-02-21 19:19:00,1.97606,1.97646,1.97591,1.97646,1033789.0
2008-02-21 19:20:00,1.97671,1.97704,1.97671,1.97704,11755705.0
2008-02-21 19:21:00,1.9771,1.97734,1.9771,1.97734,13202558.0
2008-02-21 19:22:00,1.97736,1.97764,1.97709,1.97754,20266731.0
2008-02-21 19:23:00,1.97767,1.97808,1.97758,1.97797,10729512.0
2008-02-21 19:24:00,1.97801,1.97827,1.97798,1.97813,9709184.0
2008-02-21 19:25:00,1.97828,1.97856,1.97828,1.97856,2808227.0
2008-02-21 19:26:00,1.97853,1.97855,1.97843,1.97855,3854536.0
2008-02-21 19:27:00,1.97849,1.97851,1.97836,1.97847,5569370.0
2008-02-21 19:28:00,1.97862,1.97881,1.97853,1.97881,4123673.0
2008-02-21 19:29:00,1.97891,1.97907,1.97881,1.97906,45071976.0
2008-02-21 19:30:00,1.97896,1.97942,1.97896,1.97942,5419138.0
2008-02-21 19:31:00,1.97937,1.97964,1.97937,1.97964,2674517.0
2008-02-21 19:32:00,1.97959,1.97994,1.97959,1.97994,11629888.0
2008-02-21 19:33:00,1.98002,1.98024,1.97999,1.98024,13794531.0
2008-02-21 19:34:00,1.98011,1.9805,1.98011,1.9805,1103765.0
2008-02-21 19:35:00,1.98046,1.98073,1.98046,1.98073,2925703.0
2008-02-21 19:36:00,1.98065,1.98093,1.98065,1.98093,6990331.0
2008-02-21 19:37:00,1.981,1.98115,1.98085,1.98085,1964041.0
2008-02-21 19:38:00,1.98078,1.9808,1.98054,1.98054,14279841.0
2008-02-21 19:39:00,1.98036,1.98045,1.98022,1.98022,4948231.0
2008-02-21 19:40:00,1.98022,1.98022,1.97998,1.97998,5016364.0
2008-02-21 19:41:00,1.97987,1.97987,1.97953,1.97953,3117080.0
2008-02-21 19:42:00,1.97964,1.97964,1.97931,1.97947,2645173.0
2008-02-21 19:43:00,1.97967,1.97987,1.97967,1.97987,6182439.0
2008-02-21 19:44:00,1.9798,1.9798,1.97975,1.97975,4095142.0
2008-02-21 19:45:00,1.97967,1.97969,1.97957,1.97969,22233167.0
2008-02-21 19:46:00,1.9797,1.97992,1.97963,1.97981,16558155.0
2008-02-21 19:47:00,1.9798,1.98044,1.9798,1.98044,84682191.0
2008-02-21 19:48:00,1.98052,1.98095,1.98052,1.98095,9486927.0
2008-02-21 19:49:00,1.98098,1.98118,1.98085,1.98118,8039212.0
2008-02-21 19:50:00,1.98117,1.98123,1.98093,1.9812,5924413.0
2008-02-21 19:51:00,1.98102,1.98108,1.98077,1.98077,3980320.0
2008-02-21 19:52:00,1.9807,1.9807,1.9804,1.9804,11187841.0
2008-02-21 19:53:00,1.98035,1.98035,1.9801,1.98015,3821301.0
2008-02-21 19:54:00,1.98005,1.98005,1.97971,1.97971,7197986.0
2008-02-21 19:55:00,1.97963,1.97963,1.97916,1.97963,7902238.0
2008-02-21 19:56:00,1.97963,1.97988,1.97963,1.97988,12496988.0
2008-02-21 19:57:00,1.97994,1.98019,1.97994,1.98007,5979335.0
2008-02-21 19:58:00,1.97992,1.97992,1.97975,1.97986,6979108.0
2008-02-21 19:59:00,1.98005,1.9802,1.98005,1.98005,27149636.0
2008-02-21 20:00:00,1.98009,1.98043,1.98009,1.98043,8909610.0
2008-02-21 20:01:00,1.98032,1.98032,1.98003,1.98006,1943035.0
2008-02-21 20:02:00,1.98011,1.98011,1.9798,1.9798,17742314.0
2008-02-21 20:03:00,1.97966,1.97967,1.97942,1.97952,1105350.0
2008-02-21 20:04:00,1.97948,1.97954,1.97932,1.97954,6570632.0
2008-02-21 20:05:00,1.97978,1.98011,1.97974,1.97989,14078298.0
2008-02-21 20:06:00,1.97997,1.98007,1.9799,1.98001,11540499.0
2008-02-21 20:07:00,1.97998,1.9804,1.97998,1.9804,7273835.0
2008-02-21 20:08:00,1.98047,1.98084,1.98042,1.98084,3780116.0
2008-02-21 20:09:00,1.98093,1.98093,1.98071,1.98071,19081986.0
2008-02-21 20:10:00,1.98071,1.9808,1.98045,1.9808,10927565.0
2008-02-21 20:11:00,1.98087,1.98135,1.98087,1.98135,10455866.0
2008-02-21 20:12:00,1.98163,1.98165,1.98127,1.98127,5934932.0
2008-02-21 20:13:00,1.98146,1.98214,1.98146,1.98214,13754013.0
2008-02-21 20:14:00,1.98218,1.98257,1.98212,1.98257,9202154.0
2008-02-21 20:15:00,1.9824,1.9824,1.9821,1.9821,8997496.0
2008-02-21 20:16:00,1.98203,1.98203,1.98145,1.98145,276932.0
2008-02-21 20:17:00,1.98131,1.98143,1.98117,1.98117,3205461.0
2008-02-21 20:18:00,1.98114,1.98114,1.98082,1.98082,5539642.0
2008-02-21 20:19:00,1.98068,1.98077,1.98063,1.98077,13085448.0
2008-02-21 20:20:00,1.98048,1.98064,1.98037,1.98037,5437790.0
2008-02-21 20:21:00,1.98031,1.98043,1.98021,1.98021,2253615.0
2008-02-21 20:22:00,1.98012,1.98033,1.98008,1.98008,5516269.0
2008-02-21 20:23:00,1.97999,1.9801,1.97979,1.97979,15015381.0
2008-02-21 20:24:00,1.97974,1.98017,1.97954,1.97998,10271899.0
2008-02-21 20:25:00,1.98008,1.98024,1.98008,1.98012,8268059.0
2008-02-21 20:26:00,1.98013,1.98029,1.98013,1.98029,2999677.0
2008-02-21 20:27:00,1.98026,1.98026,1.97999,1.97999,4259135.0
2008-02-21 20:28:00,1.98007,1.98015,1.97998,1.98013,5532486.0
2008-02-21 20:29:00,1.98009,1.98016,1.97982,1.98016,11544021.0
2008-02-21 20:30:00,1.9802,1.98073,1.98012,1.98073,6383464.0
2008-02-21 20:31:00,1.98089,1.98148,1.98089,1.98148,3044289.0
2008-02-21 20:32:00,1.98168,1.98183,1.98162,1.98183,3842874.0
2008-02-21 20:33:00,1.98182,1.9821,1.98182,1.9821,3640280.0
2008-02-21 20:34:00,1.98213,1.98237,1.98213,1.98237,16386078.0
2008-02-21 20:35:00,1.98243,1.98263,1.98243,1.98262,3589974.0
2008-02-21 20:36:00,1.98265,1.98272,1.9813,1.9813,1689891.0
2008-02-21 20:37:00,1.98275,1.98302,1.98275,1.98302,8131837.0
2008-02-21 20:38:00,1.98303,1.98323,1.98303,1.98323,7541865.0
2008-02-21 20:39:00,1.98333,1.98365,1.98332,1.98365,966926.0
2008-02-21 20:40:00,1.98362,1.98384,1.98362,1.98384,4116440.0
2008-02-21 20:41:00,1.98372,1.9841,1.98371,1.9841,3716349.0
2008-02-21 20:42:00,1.98411,1.98419,1.98411,1.98419,440367.0
2008-02-21 20:43:00,1.98416,1.98418,1.9828,1.98406,3524666.0
2008-02-21 20:44:00,1.98409,1.98419,1.98392,1.98419,6838640.0
2008-02-21 20:45:00,1.98431,1.98454,1.98431,1.98441,1209149.0
2008-02-21 20:46:00,1.98436,1.98469,1.98436,1.98469,12676825.0
2008-02-21 20:47:00,1.98474,1.98486,1.98437,1.98437,3493975.0
2008-02-21 20:48:00,1.98434,1.98438,1.98415,1.98415,7478810.0
2008-02-21 20:49:00,1.98411,1.98419,1.98363,1.98363,8620024.0
2008-02-21 20:50:00,1.98346,1.98346,1.983,1.9832,17523092.0
2008-02-21 20:51:00,1.98322,1.98349,1.98316,1.98349,7007018.0
2008-02-21 20:52:00,1.98368,1.98389,1.98368,1.98389,3005897.0
2008-02-21 20:53:00,1.98412,1.98412,1.98386,1.98386,4695944.0
2008-02-21 20:54:00,1.98364,1.98385,1.98364,1.98384,6311940.0
2008-02-21 20:55:00,1.98385,1.98396,1.98385,1.98396,33443814.0
2008-02-21 20:56:00,1.98399,1.9842,1.9839,1.98406,3449603.0
2008-02-21 20:57:00,1.98414,1.98415,1.9841,1.98412,14020867.0
2008-02-21 20:58:00,1.9842,1.98424,1.98395,1.9842,14181046.0
2008-02-21 20:59:00,1.9841,1.98431,1.98402,1.98431,1447083.0
2008-02-21 21:00:00,1.98425,1.98425,1.98391,1.98391,2146956.0
2008-02-21 21:01:00,1.98388,1.98388,1.98373,1.98373,9381369.0
2008-02-21 21:02:00,1.9837,1.9837,1.98341,1.98341,6316894.0
2008-02-21 21:03:00,1.98338,1.98338,1.9832,1.98327,3208307.0
2008-02-21 21:04:00,1.98315,1.98363,1.98315,1.98363,4324461.0
2008-02-21 21:05:00,1.98368,1.98377,1.98362,1.98377,9860262.0
2008-02-21 21:06:00,1.98379,1.98401,1.98374,1.98401,8511700.0
2008-02-21 21:07:00,1.98391,1.98397,1.98382,1.98391,1450700.0
2008-02-21 21:08:00,1.98399,1.9841,1.98397,1.9841,7703028.0
2008-02-21 21:09:00,1.98425,1.98444,1.98425,1.9844,303420.0
2008-02-21 21:10:00,1.98435,1.98439,1.98434,1.98436,11618715.0
2008-02-21 21:11:00,1.98432,1.98447,1.98395,1.98395,6767228.0
2008-02-21 21:12:00,1.98391,1.98424,1.98381,1.98424,12222747.0
2008-02-21 21:13:00,1.98428,1.9845,1.98419,1.98448,4074971.0
2008-02-21 21:14:00,1.98454,1.98475,1.9845,1.98475,6900520.0
2008-02-21 21:15:00,1.98473,1.98516,1.98473,1.98516,5646030.0
2008-02-21 21:16:00,1.98522,1.9857,1.98522,1.9857,8461052.0
2008-02-21 21:17:00,1.98566,1.98566,1.98521,1.98561,1335298.0
2008-02-21 21:18:00,1.98559,1.9858,1.98559,1.98579,817689.0
2008-02-21 21:19:00,1.98571,1.98587,1.98571,1.98577,6104757.0
2008-02-21 21:20:00,1.98557,1.98575,1.98555,1.98569,4838358.0
2008-02-21 21:21:00,1.98554,1.98555,1.98526,1.98526,7989618.0
2008-02-21 21:22:00,1.98499,1.98509,1.98472,1.98472,11168145.0
2008-02-21 21:23:00,1.98468,1.98468,1.98446,1.98464,15124409.0
2008-02-21 21:24:00,1.98457,1.98464,1.98439,1.98439,11829846.0
2008-02-21 21:25:00,1.98432,1.98432,1.98416,1.98421,11059102.0
2008-02-21 21:26:00,1.98422,1.98422,1.98399,1.98405,16155559.0
2008-02-21 21:27:00,1.98391,1.98424,1.98386,1.98411,23510297.0
2008-02-21 21:28:00,1.98413,1.98434,1.98403,1.98434,2597350.0
2008-02-21 21:29:00,1.98434,1.9844,1.98399,1.98424,3204835.0
2008-02-21 21:30:00,1.98412,1.98414,1.98403,1.98407,2859267.0
2008-02-21 21:31:00,1.98408,1.98443,1.98407,1.98431,7873281.0
2008-02-21 21:32:00,1.98444,1.98444,1.98376,1.9839,12245540.0
2008-02-21 21:33:00,1.98384,1.98407,1.98384,1.98407,7771090.0
2008-02-21 21:34:00,1.98408,1.98421,1.98397,1.98403,9175869.0
2008-02-21 21:35:00,1.98414,1.98447,1.98414,1.98447,10275438.0
2008-02-21 21:36:00,1.98462,1.98471,1.98462,1.98465,8234649.0
2008-02-21 21:37:00,1.98459,1.98459,1.98422,1.98425,8124413.0
2008-02-21 21:38:00,1.98433,1.98445,1.98428,1.98445,18649003.0
2008-02-21 21:39:00,1.98445,1.98445,1.98431,1.98442,13736585.0
2008-02-21 21:40:00,1.98451,1.98468,1.98451,1.98467,4824625.0
2008-02-21 21:41:00,1.9846,1.98471,1.98449,1.98449,8114728.0
2008-02-21 21:42:00,1.98438,1.98441,1.98358,1.98358,13035336.0
2008-02-21 21:43:00,1.98352,1.98361,1.98342,1.98345,952527.0
2008-02-21 21:44:00,1.9834,1.9834,1.98267,1.98267,13583714.0
2008-02-21 21:45:00,1.98266,1.98266,1.98212,1.98212,9133227.0
2008-02-21 21:46:00,1.98235,1.98274,1.98235,1.98265,2989457.0
2008-02-21 21:47:00,1.98261,1.98261,1.98249,1.98249,15285959.0
2008-02-21 21:48:00,1.98245,1.98263,1.98245,1.98263,6343242.0
2008-02-21 21:49:00,1.9825,1.9825,1.98214,1.98214,10644231.0
2008-02-21 21:50:00,1.98217,1.98243,1.98217,1.98234,15498324.0
2008-02-21 21:51:00,1.98232,1.98232,1.98225,1.98227,5641626.0
2008-02-21 21:52:00,1.98228,1.98228,1.98209,1.9822,2448271.0
2008-02-21 21:53:00,1.98225,1.98286,1.98225,1.98286,4822494.0
2008-02-21 21:54:00,1.98291,1.98294,1.98282,1.98288,7527622.0
2008-02-21 21:55:00,1.98299,1.98311,1.98299,1.98299,4354666.0
2008-02-21 21:56:00,1.98307,1.98315,1.98303,1.98305,5263337.0
2008-02-21 21:57:00,1.98304,1.98304,1.98278,1.98278,4823490.0
2008-02-21 21:58:00,1.98289,1.98289,1.98268,1.98268,4659649.0
2008-02-21 21:59:00,1.9825,1.98273,1.98246,1.98273,10247674.0
2008-02-21 22:00:00,1.98282,1.98289,1.98269,1.98288,11730433.0
2008-02-21 22:01:00,1.98286,1.98309,1.98286,1.98309,12066747.0
2008-02-21 22:02:00,1.98306,1.98354,1.98306,1.98352,3795314.0
2008-02-21 22:03:00,1.98351,1.98356,1.98317,1.98317,7458299.0
2008-02-21 22:04:00,1.98309,1.98309,1.98266,1.98271,5138436.0
2008-02-21 22:05:00,1.98267,1.9827,1.9825,1.9827,2154562.0
2008-02-21 22:06:00,1.98269,1.98272,1.98245,1.98245,3752725.0
2008-02-21 22:07:00,1.98236,1.98245,1.98221,1.98221,6318872.0
2008-02-21 22:08:00,1.98243,1.98251,1.9824,1.98241,39034517.0
2008-02-21 22:09:00,1.98245,1.98254,1.98241,1.98241,3815941.0
2008-02-21 22:10:00,1.98252,1.98263,1.98244,1.98251,22407410.0
2008-02-21 22:11:00,1.98272,1.98321,1.98272,1.98305,4286441.0
2008-02-21 22:12:00,1.98299,1.98299,1.98229,1.98229,8680069.0
2008-02-21 22:13:00,1.98218,1.98218,1.98191,1.98191,6003388.0
2008-02-21 22:14:00,1.98189,1.98189,1.98151,1.98151,7295896.0
2008-02-21 22:15:00,1.98149,1.98163,1.98143,1.98163,5197351.0
2008-02-21 22:16:00,1.98171,1.98193,1.98171,1.98187,17160590.0
2008-02-21 22:17:00,1.98186,1.98215,1.98169,1.98215,22674842.0
2008-02-21 22:18:00,1.98222,1.98235,1.9819,1.9819,8015100.0
2008-02-21 22:19:00,1.98181,1.98211,1.98181,1.98211,4182909.0
2008-02-21 22:20:00,1.98206,1.98303,1.98206,1.98303,7360003.0
2008-02-21 22:21:00,1.98295,1.98299,1.98281,1.98281,9578723.0
2008-02-21 22:22:00,1.98138,1.98316,1.98138,1.98316,5577887.0
2008-02-21 22:23:00,1.98324,1.98324,1.98296,1.98296,4965272.0
2008-02-21 22:24:00,1.98286,1.98294,1.98257,1.98267,6550937.0
2008-02-21 22:25:00,1.98269,1.9829,1.98269,1.98275,14011534.0
2008-02-21 22:26:00,1.9828,1.98299,1.98274,1.98274,7548861.0
2008-02-21 22:27:00,1.9829,1.983,1.98284,1.983,4442728.0
2008-02-21 22:28:00,1.9829,1.98319,1.98289,1.98319,13095329.0
2008-02-21 22:29:00,1.98333,1.98376,1.98333,1.98376,17147176.0
2008-02-21 22:30:00,1.98372,1.9839,1.98372,1.98386,6940938.0
2008-02-21 22:31:00,1.984,1.984,1.98373,1.98387,8595008.0
2008-02-21 22:32:00,1.98409,1.98419,1.98404,1.98409,6029390.0
2008-02-21 22:33:00,1.98412,1.98415,1.98397,1.98397,4717554.0
2008-02-21 22:34:00,1.98393,1.98398,1.98365,1.98365,4276772.0
2008-02-21 22:35:00,1.98356,1.98358,1.98332,1.98332,9977585.0
2008-02-21 22:36:00,1.98346,1.98387,1.98343,1.98387,11002601.0
2008-02-21 22:37:00,1.98398,1.98417,1.98397,1.98405,2694979.0
2008-02-21 22:38:00,1.98398,1.98405,1.98378,1.98381,11937951.0
2008-02-21 22:39:00,1.98369,1.984,1.98369,1.98399,16391372.0
2008-02-21 22:40:00,1.98407,1.98478,1.98389,1.98478,6614815.0
2008-02-21 22:41:00,1.98482,1.98533,1.98473,1.98473,8504141.0
2008-02-21 22:42:00,1.98507,1.98524,1.98507,1.98507,10633270.0
2008-02-21 22:43:00,1.98518,1.98519,1.98506,1.98514,8206879.0
2008-02-21 22:44:00,1.98509,1.98511,1.98496,1.98503,7358038.0
2008-02-21 22:45:00,1.98496,1.98496,1.98445,1.98459,15895069.0
2008-02-21 22:46:00,1.98456,1.98456,1.98403,1.98403,1894435.0
2008-02-21 22:47:00,1.98419,1.98447,1.98419,1.98447,1105322.0
2008-02-21 22:48:00,1.98446,1.98446,1.98408,1.98408,25905017.0
2008-02-21 22:49:00,1.98405,1.98414,1.98401,1.98408,4294024.0
2008-02-21 22:50:00,1.98394,1.9842,1.98379,1.98391,3845120.0
2008-02-21 22:51:00,1.98403,1.98406,1.98356,1.98405,16079578.0
2008-02-21 22:52:00,1.98407,1.98409,1.98388,1.98388,5743119.0
2008-02-21 22:53:00,1.98396,1.98423,1.98387,1.98423,6804827.0
2008-02-21 22:54:00,1.98435,1.98445,1.98384,1.98445,12537052.0
2008-02-21 22:55:00,1.98461,1.9849,1.98461,1.98483,2643100.0
2008-02-21 22:56:00,1.98488,1.98492,1.98464,1.98464,4705477.0
2008-02-21 22:57:00,1.98464,1.98478,1.98461,1.98478,7082000.0
2008-02-21 22:58:00,1.98482,1.98482,1.98434,1.98439,7833968.0
2008-02-21 22:59:00,1.98425,1.98425,1.98391,1.98391,12826769.0
2008-02-21 23:00:00,1.98347,1.98397,1.98347,1.98397,3346015.0
2008-02-21 23:01:00,1.98379,1.98379,1.9835,1.9835,16325735.0
2008-02-21 23:02:00,1.98366,1.98394,1.98366,1.98373,4189574.0
2008-02-21 23:03:00,1.98377,1.98406,1.98377,1.98406,8395136.0
2008-02-21 23:04:00,1.98402,1.98413,1.98394,1.98406,10572229.0
2008-02-21 23:05:00,1.98402,1.98419,1.98397,1.98413,9660047.0
2008-02-21 23:06:00,1.9841,1.98416,1.98406,1.98406,9644424.0
2008-02-21 23:07:00,1.98399,1.98399,1.98391,1.98392,26006875.0
2008-02-21 23:08:00,1.98386,1.98396,1.98379,1.98392,13146327.0
2008-02-21 23:09:00,1.98389,1.98389,1.98346,1.98346,7352977.0
2008-02-21 23:10:00,1.98338,1.98371,1.98335,1.98371,4617144.0
2008-02-21 23:11:00,1.98371,1.98374,1.98342,1.98372,12388534.0
2008-02-21 23:12:00,1.98365,1.98365,1.9834,1.98361,17846984.0
2008-02-21 23:13:00,1.98385,1.98433,1.98385,1.98433,8274439.0
2008-02-21 23:14:00,1.98434,1.98434,1.98399,1.9842,3948922.0
2008-02-21 23:15:00,1.98417,1.98446,1.98417,1.98446,4607219.0
2008-02-21 23:16:00,1.98445,1.98459,1.98436,1.98455,5540037.0
2008-02-21 23:17:00,1.98447,1.98458,1.98422,1.98457,6331476.0
2008-02-21 23:18:00,1.98475,1.98475,1.98443,1.9846,2918185.0
2008-02-21 23:19:00,1.98453,1.98453,1.9843,1.98443,15579299.0
2008-02-21 23:20:00,1.98441,1.98441,1.98407,1.98437,16261690.0
2008-02-21 23:21:00,1.9843,1.9844,1.98416,1.9844,9850990.0
2008-02-21 23:22:00,1.98452,1.98482,1.98452,1.98479,15580073.0
2008-02-21 23:23:00,1.98486,1.9851,1.98486,1.9851,2818784.0
2008-02-21 23:24:00,1.98513,1.98515,1.98496,1.98501,3544597.0
2008-02-21 23:25:00,1.98493,1.98527,1.98493,1.98527,10993234.0
2008-02-21 23:26:00,1.98531,1.98559,1.98531,1.98533,3596325.0
2008-02-21 23:27:00,1.98525,1.98525,1.98494,1.98524,2567023.0
2008-02-21 23:28:00,1.98527,1.98549,1.98504,1.98549,3236681.0
2008-02-21 23:29:00,1.98541,1.98541,1.98503,1.98503,10823174.0
2008-02-21 23:30:00,1.985,1.98501,1.98451,1.98478,18378817.0
2008-02-21 23:31:00,1.98475,1.98475,1.98426,1.98428,13670387.0
2008-02-21 23:32:00,1.98431,1.98431,1.98401,1.98409,6543036.0
2008-02-21 23:33:00,1.98422,1.9844,1.98422,1.98425,3409808.0
2008-02-21 23:34:00,1.98416,1.98426,1.9841,1.98425,11586023.0
2008-02-21 23:35:00,1.98415,1.98415,1.98366,1.98366,2643524.0
2008-02-21 23:36:00,1.98391,1.98402,1.98391,1.98402,8589409.0
2008-02-21 23:37:00,1.98403,1.98406,1.98256,1.98394,10438187.0
2008-02-21 23:38:00,1.98397,1.98406,1.98385,1.98406,6642968.0
2008-02-21 23:39:00,1.98396,1.98398,1.98389,1.98389,1135693.0
2008-02-21 23:40:00,1.98388,1.9839,1.98368,1.98368,3200231.0
2008-02-21 23:41:00,1.98353,1.98381,1.98353,1.98376,6905574.0
2008-02-21 23:42:00,1.98365,1.98365,1.9834,1.98358,2013944.0
2008-02-21 23:43:00,1.98372,1.98445,1.98372,1.98397,6405173.0
2008-02-21 23:44:00,1.98427,1.98462,1.98427,1.98443,10294697.0
2008-02-21 23:45:00,1.98438,1.98469,1.98427,1.9843,5993760.0
2008-02-21 23:46:00,1.98448,1.98471,1.98448,1.98466,5691452.0
2008-02-21 23:47:00,1.98467,1.98467,1.9845,1.98456,2347593.0
2008-02-21 23:48:00,1.98453,1.98469,1.98453,1.98469,6552441.0
2008-02-21 23:49:00,1.98464,1.98464,1.98436,1.9845,3013657.0
2008-02-21 23:50:00,1.98442,1.98458,1.98417,1.98452,8121047.0
2008-02-21 23:51:00,1.9844,1.9844,1.9841,1.98422,5127042.0
2008-02-21 23:52:00,1.98424,1.98424,1.98402,1.98407,5821273.0
2008-02-21 23:53:00,1.98411,1.98413,1.98408,1.9841,4139831.0
2008-02-21 23:54:00,1.98404,1.98411,1.98375,1.98375,5499998.0
2008-02-21 23:55:00,1.98361,1.9838,1.98356,1.98366,15740622.0
2008-02-21 23:56:00,1.98377,1.98386,1.98358,1.9838,21779155.0
2008-02-21 23:57:00,1.9839,1.98406,1.98387,1.98406,11284807.0
2008-02-21 23:58:00,1.98404,1.98404,1.98388,1.9839,5094390.0
2008-02-21 23:59:00,1.98382,1.98429,1.98369,1.98397,4395983.0
2008-02-22 00:00:00,1.9841,1.9841,1.98385,1.98385,5091754.0
2008-02-22 00:01:00,1.98382,1.98386,1.9834,1.98343,9901691.0
2008-02-22 00:02:00,1.98366,1.98389,1.98366,1.98373,11850622.0
2008-02-22 00:03:00,1.98373,1.98396,1.98373,1.98396,12765619.0
2008-02-22 00:04:00,1.98394,1.98398,1.98371,1.98371,7463537.0
2008-02-22 00:05:00,1.98377,1.9839,1.98357,1.9839,3909260.0
2008-02-22 00:06:00,1.98401,1.98408,1.98375,1.98375,10572709.0
2008-02-22 00:07:00,1.98384,1.98401,1.98373,1.98392,5985105.0
2008-02-22 00:08:00,1.98376,1.98376,1.9834,1.9834,11227189.0
2008-02-22 00:09:00,1.98333,1.98333,1.98305,1.98313,7393836.0
2008-02-22 00:10:00,1.98315,1.98331,1.98306,1.98331,3780679.0
2008-02-22 00:11:00,1.98337,1.98339,1.98307,1.98334,9921740.0
2008-02-22 00:12:00,1.98333,1.98352,1.98333,1.98337,15576091.0
2008-02-22 00:13:00,1.98351,1.98363,1.98342,1.9836,4948501.0
2008-02-22 00:14:00,1.98368,1.98379,1.9836,1.98368,10366467.0
2008-02-22 00:15:00,1.98368,1.98382,1.98368,1.98376,4438156.0
2008-02-22 00:16:00,1.98368,1.98388,1.98368,1.98383,8749325.0
2008-02-22 00:17:00,1.98386,1.98419,1.98386,1.98419,2093306.0
2008-02-22 00:18:00,1.98445,1.98463,1.98445,1.98463,4376471.0
2008-02-22 00:19:00,1.98463,1.98496,1.9846,1.98496,10900383.0
2008-02-22 00:20:00,1.985,1.98512,1.98489,1.98489,6633489.0
2008-02-22 00:21:00,1.98496,1.98496,1.98338,1.98496,6899938.0
2008-02-22 00:22:00,1.98492,1.98499,1.98483,1.98483,15247768.0
2008-02-22 00:23:00,1.98489,1.98527,1.98488,1.98512,3064158.0
2008-02-22 00:24:00,1.98513,1.98522,1.98499,1.98499,3004209.0
2008-02-22 00:25:00,1.98488,1.98488,1.9845,1.98469,4642213.0
2008-02-22 00:26:00,1.9846,1.98497,1.9846,1.98497,11169890.0
2008-02-22 00:27:00,1.98509,1.98518,1.98476,1.98518,3472781.0
2008-02-22 00:28:00,1.98515,1.98524,1.98507,1.98514,3607302.0
2008-02-22 00:29:00,1.98513,1.98513,1.98493,1.985,9340775.0
2008-02-22 00:30:00,1.98498,1.98514,1.98496,1.98505,9071927.0
2008-02-22 00:31:00,1.98502,1.98515,1.98461,1.98491,14170376.0
2008-02-22 00:32:00,1.98499,1.98514,1.98499,1.98514,8570318.0
2008-02-22 00:33:00,1.98516,1.98516,1.98509,1.9851,3325572.0
2008-02-22 00:34:00,1.98504,1.98525,1.98504,1.98519,10598163.0
2008-02-22 00:35:00,1.98517,1.98545,1.98489,1.98489,2156024.0
2008-02-22 00:36:00,1.98511,1.98516,1.98505,1.98505,7683442.0
2008-02-22 00:37:00,1.98508,1.9852,1.98502,1.98504,10219231.0
2008-02-22 00:38:00,1.98507,1.98507,1.98488,1.98498,7801177.0
2008-02-22 00:39:00,1.98475,1.98478,1.98425,1.98425,2795186.0
2008-02-22 00:40:00,1.98426,1.98426,1.9841,1.98423,3718737.0
2008-02-22 00:41:00,1.98412,1.98462,1.98412,1.98462,5151891.0
2008-02-22 00:42:00,1.98463,1.98503,1.98463,1.98503,4493579.0
2008-02-22 00:43:00,1.98475,1.9848,1.98446,1.98446,19759023.0
2008-02-22 00:44:00,1.98452,1.98456,1.98447,1.98456,7553084.0
2008-02-22 00:45:00,1.98454,1.98454,1.98433,1.98436,5351236.0
2008-02-22 00:46:00,1.9844,1.9844,1.9843,1.98431,7717577.0
2008-02-22 00:47:00,1.98427,1.98427,1.98405,1.98413,4708875.0
2008-02-22 00:48:00,1.98413,1.98437,1.98413,1.98437,7607581.0
2008-02-22 00:49:00,1.9844,1.98461,1.98439,1.98461,1756630.0
2008-02-22 00:50:00,1.98447,1.98447,1.98408,1.98445,10329450.0
2008-02-22 00:52:00,1.98452,1.98452,1.98435,1.98441,5835656.0
2008-02-22 00:53:00,1.98441,1.98441,1.98432,1.9844,13985301.0
2008-02-22 00:54:00,1.98441,1.98468,1.98441,1.98465,5100971.0
2008-02-22 00:55:00,1.98474,1.98474,1.98457,1.98457,3751906.0
2008-02-22 00:56:00,1.98461,1.98462,1.9845,1.98457,4735037.0
2008-02-22 00:57:00,1.98454,1.98469,1.98445,1.98451,5291792.0
2008-02-22 00:58:00,1.98471,1.98471,1.98449,1.98457,3058821.0
2008-02-22 00:59:00,1.98458,1.98459,1.98438,1.98439,6036506.0
2008-02-22 01:00:00,1.98446,1.98446,1.98421,1.98421,5120047.0
2008-02-22 01:01:00,1.98442,1.98455,1.98442,1.98455,10457354.0
2008-02-22 01:02:00,1.98433,1.98461,1.98433,1.98461,14486999.0
2008-02-22 01:03:00,1.98406,1.98474,1.98406,1.98463,4302996.0
2008-02-22 01:04:00,1.98477,1.9849,1.9847,1.98484,13689903.0
2008-02-22 01:05:00,1.98497,1.98511,1.98469,1.98494,11621487.0
2008-02-22 01:06:00,1.98485,1.98496,1.98457,1.98461,6354832.0
2008-02-22 01:07:00,1.98457,1.98505,1.98457,1.98505,2406721.0
2008-02-22 01:08:00,1.98526,1.98561,1.98526,1.98561,6239141.0
2008-02-22 01:09:00,1.98559,1.98574,1.98559,1.9857,4672842.0
2008-02-22 01:10:00,1.98557,1.98557,1.98531,1.98531,13932722.0
2008-02-22 01:11:00,1.98543,1.98543,1.98525,1.98526,3699417.0
2008-02-22 01:12:00,1.98537,1.98558,1.98524,1.98558,3913881.0
2008-02-22 01:13:00,1.98555,1.9857,1.9855,1.9857,16597030.0
2008-02-22 01:14:00,1.98572,1.98574,1.9856,1.9856,3109496.0
2008-02-22 01:15:00,1.98544,1.98546,1.98529,1.98529,8067215.0
2008-02-22 01:16:00,1.98526,1.98527,1.98504,1.98527,5245978.0
2008-02-22 01:17:00,1.98526,1.98545,1.98508,1.98508,6506286.0
2008-02-22 01:18:00,1.98524,1.98532,1.9852,1.98526,23285029.0
2008-02-22 01:19:00,1.98544,1.98547,1.98532,1.98539,4991430.0
2008-02-22 01:20:00,1.98549,1.98569,1.98541,1.98541,2894539.0
2008-02-22 01:21:00,1.98559,1.98559,1.98531,1.98535,13312311.0
2008-02-22 01:22:00,1.98539,1.9855,1.98534,1.9855,2650789.0
2008-02-22 01:23:00,1.9856,1.98582,1.98559,1.9856,4956342.0
2008-02-22 01:24:00,1.98563,1.9857,1.98555,1.98561,8442131.0
2008-02-22 01:25:00,1.98512,1.98576,1.98512,1.98571,6255500.0
2008-02-22 01:26:00,1.98572,1.98575,1.9853,1.9853,3128791.0
2008-02-22 01:27:00,1.98528,1.98549,1.98515,1.98549,1976655.0
2008-02-22 01:28:00,1.98559,1.98559,1.9854,1.98549,9395436.0
2008-02-22 01:29:00,1.98558,1.98581,1.98542,1.98542,13920469.0
2008-02-22 01:30:00,1.98586,1.98607,1.98583,1.98585,4287678.0
2008-02-22 01:31:00,1.98574,1.98579,1.98571,1.98574,7183322.0
2008-02-22 01:32:00,1.9856,1.9856,1.98527,1.98527,3591191.0
2008-02-22 01:33:00,1.98532,1.98544,1.9853,1.98534,5406062.0
2008-02-22 01:34:00,1.98545,1.98556,1.98536,1.98556,22829080.0
2008-02-22 01:35:00,1.98545,1.98545,1.9852,1.98545,22685997.0
2008-02-22 01:36:00,1.9856,1.98574,1.98532,1.98549,4280185.0
2008-02-22 01:37:00,1.98546,1.9855,1.98532,1.9855,21683741.0
2008-02-22 01:38:00,1.98544,1.9857,1.98544,1.98553,7747137.0
2008-02-22 01:39:00,1.9854,1.98546,1.98538,1.98541,10682111.0
2008-02-22 01:40:00,1.98564,1.98568,1.98553,1.98553,1142930.0
2008-02-22 01:42:00,1.98536,1.98536,1.98516,1.98517,4660242.0
2008-02-22 01:43:00,1.98523,1.98539,1.98523,1.98539,10439706.0
2008-02-22 01:44:00,1.9854,1.9854,1.98528,1.98528,13909734.0
2008-02-22 01:45:00,1.98526,1.98548,1.98526,1.98536,3156614.0
2008-02-22 01:46:00,1.98531,1.98539,1.98527,1.98532,3583780.0
2008-02-22 01:47:00,1.9853,1.98557,1.98514,1.98557,3162891.0
2008-02-22 01:48:00,1.98559,1.98559,1.98521,1.98521,4118133.0
2008-02-22 01:49:00,1.98515,1.98515,1.98497,1.9851,12324488.0
2008-02-22 01:50:00,1.9852,1.9852,1.9848,1.98495,5080359.0
2008-02-22 01:51:00,1.98508,1.98528,1.98497,1.98528,7814667.0
2008-02-22 01:52:00,1.98541,1.98541,1.98508,1.98517,7956752.0
2008-02-22 01:53:00,1.98513,1.98513,1.98493,1.98509,3236873.0
2008-02-22 01:54:00,1.98508,1.98508,1.9849,1.98495,13745391.0
2008-02-22 01:55:00,1.98485,1.98518,1.98485,1.98518,2611868.0
2008-02-22 01:56:00,1.9853,1.98538,1.98512,1.98538,2680729.0
2008-02-22 01:57:00,1.98536,1.98541,1.9852,1.9852,9123913.0
2008-02-22 01:58:00,1.98542,1.98549,1.98536,1.98538,6368254.0
2008-02-22 01:59:00,1.98531,1.98536,1.98527,1.98527,13943945.0
2008-02-22 02:00:00,1.98529,1.9856,1.98529,1.98552,4611332.0
2008-02-22 02:01:00,1.98562,1.98595,1.98555,1.98595,4723588.0
2008-02-22 02:02:00,1.986,1.98619,1.986,1.98612,11380402.0
2008-02-22 02:03:00,1.98612,1.98618,1.98602,1.98608,22001366.0
2008-02-22 02:04:00,1.98605,1.98609,1.98595,1.98609,16017728.0
2008-02-22 02:05:00,1.98606,1.98619,1.98599,1.98603,6057934.0
2008-02-22 02:06:00,1.98605,1.98611,1.98594,1.98594,3872983.0
2008-02-22 02:07:00,1.98592,1.98602,1.98591,1.98602,5355357.0
2008-02-22 02:08:00,1.98604,1.98604,1.98578,1.98585,5613141.0
2008-02-22 02:09:00,1.98586,1.98599,1.98551,1.98592,8226344.0
2008-02-22 02:10:00,1.98616,1.98631,1.98609,1.98611,3024850.0
2008-02-22 02:11:00,1.98608,1.98608,1.98592,1.98592,6173397.0
2008-02-22 02:12:00,1.98591,1.98597,1.98572,1.98597,2604674.0
2008-02-22 02:13:00,1.98603,1.98605,1.98592,1.98592,5759414.0
2008-02-22 02:14:00,1.98588,1.98588,1.98576,1.98581,5579222.0
2008-02-22 02:15:00,1.98579,1.98593,1.98562,1.98585,9762635.0
2008-02-22 02:16:00,1.9857,1.98588,1.9857,1.9858,6731658.0
2008-02-22 02:17:00,1.98569,1.98584,1.98567,1.98578,2046899.0
2008-02-22 02:18:00,1.98578,1.98591,1.9857,1.98571,7252993.0
2008-02-22 02:19:00,1.9858,1.9858,1.98566,1.98579,3275569.0
2008-02-22 02:20:00,1.98579,1.98585,1.98573,1.98573,1184124.0
2008-02-22 02:21:00,1.98583,1.98585,1.98566,1.98585,6994071.0
2008-02-22 02:22:00,1.98586,1.98619,1.9846,1.98619,10946083.0
2008-02-22 02:23:00,1.98623,1.98628,1.98598,1.98598,7962740.0
2008-02-22 02:24:00,1.98569,1.98629,1.98569,1.98629,2663768.0
2008-02-22 02:25:00,1.98631,1.98646,1.98627,1.9864,11072270.0
2008-02-22 02:26:00,1.98642,1.98642,1.98622,1.98633,3430736.0
2008-02-22 02:27:00,1.98633,1.98634,1.98624,1.98632,6927514.0
2008-02-22 02:28:00,1.98625,1.98633,1.98579,1.98622,15088731.0
2008-02-22 02:29:00,1.98629,1.98632,1.98586,1.98609,16776648.0
2008-02-22 02:30:00,1.986,1.986,1.98582,1.98582,10229844.0
2008-02-22 02:31:00,1.98569,1.9858,1.98545,1.9858,3083727.0
2008-02-22 02:32:00,1.98586,1.98595,1.9857,1.98594,2824630.0
2008-02-22 02:33:00,1.98587,1.98587,1.9855,1.9855,3457672.0
2008-02-22 02:34:00,1.98555,1.98562,1.98543,1.98543,10823306.0
2008-02-22 02:35:00,1.98558,1.9857,1.98557,1.98563,3319844.0
2008-02-22 02:36:00,1.98552,1.98552,1.98536,1.9854,2747352.0
2008-02-22 02:37:00,1.98543,1.98552,1.98543,1.98547,14894907.0
2008-02-22 02:38:00,1.98551,1.98567,1.98541,1.98567,9681564.0
2008-02-22 02:39:00,1.98581,1.98603,1.98567,1.98603,18036479.0
2008-02-22 02:40:00,1.98604,1.98611,1.9859,1.9859,14739166.0
2008-02-22 02:41:00,1.98585,1.98585,1.98569,1.98577,2739050.0
2008-02-22 02:42:00,1.98565,1.9858,1.98539,1.9858,6572012.0
2008-02-22 02:43:00,1.98581,1.98581,1.98559,1.98559,5613007.0
2008-02-22 02:44:00,1.98568,1.98583,1.98567,1.98567,4673585.0
2008-02-22 02:45:00,1.98558,1.98599,1.98538,1.98599,3706863.0
2008-02-22 02:46:00,1.98607,1.98626,1.986,1.98608,8482253.0
2008-02-22 02:47:00,1.98598,1.98598,1.98576,1.98576,16488343.0
2008-02-22 02:48:00,1.98572,1.98572,1.98522,1.98549,12328126.0
2008-02-22 02:49:00,1.98558,1.98579,1.98558,1.98562,4580500.0
2008-02-22 02:50:00,1.98561,1.98588,1.98546,1.98588,7766955.0
2008-02-22 02:51:00,1.98583,1.98591,1.98577,1.98577,12927845.0
2008-02-22 02:52:00,1.98575,1.98586,1.98571,1.98571,28572703.0
2008-02-22 02:53:00,1.98552,1.98552,1.98535,1.98552,9801245.0
2008-02-22 02:54:00,1.98574,1.98596,1.98572,1.98596,9341503.0
2008-02-22 02:55:00,1.98605,1.98605,1.98586,1.98586,10353764.0
2008-02-22 02:56:00,1.98592,1.98596,1.9858,1.98585,8725846.0
2008-02-22 02:57:00,1.9858,1.98587,1.9858,1.98581,4197550.0
2008-02-22 02:58:00,1.98575,1.98593,1.98575,1.98584,15375525.0
2008-02-22 02:59:00,1.98584,1.98584,1.98526,1.98526,3530296.0
2008-02-22 03:00:00,1.98573,1.98591,1.98573,1.98573,12238115.0
2008-02-22 03:01:00,1.98575,1.98586,1.98572,1.98586,7950041.0
2008-02-22 03:02:00,1.98577,1.98579,1.98561,1.98561,6927518.0
2008-02-22 03:03:00,1.98551,1.98558,1.98546,1.98551,4329263.0
2008-02-22 03:04:00,1.98557,1.98567,1.98557,1.98563,2506257.0
2008-02-22 03:05:00,1.98558,1.98563,1.98507,1.98547,13425844.0
2008-02-22 03:06:00,1.9854,1.9855,1.98529,1.98538,7522470.0
2008-02-22 03:07:00,1.98529,1.98534,1.98524,1.98534,5245816.0
2008-02-22 03:08:00,1.98536,1.98536,1.98498,1.98533,15498387.0
2008-02-22 03:09:00,1.98515,1.9853,1.98514,1.98514,3930811.0
2008-02-22 03:10:00,1.98521,1.98531,1.98516,1.98523,4356761.0
2008-02-22 03:11:00,1.98524,1.98546,1.98523,1.98546,24636248.0
2008-02-22 03:12:00,1.9855,1.9855,1.98524,1.98524,1075111.0
2008-02-22 03:13:00,1.9852,1.98568,1.9852,1.98568,1884823.0
2008-02-22 03:14:00,1.98572,1.98572,1.98545,1.98561,16255952.0
2008-02-22 03:15:00,1.9855,1.9855,1.98526,1.98535,6992337.0
2008-02-22 03:16:00,1.98533,1.98533,1.98525,1.98526,8381209.0
2008-02-22 03:17:00,1.98528,1.98543,1.98525,1.98525,11492943.0
2008-02-22 03:18:00,1.98484,1.98517,1.98484,1.98502,9310425.0
2008-02-22 03:19:00,1.98508,1.98519,1.98494,1.98514,6165362.0
2008-02-22 03:20:00,1.98516,1.98516,1.98494,1.98501,17422803.0
2008-02-22 03:21:00,1.9851,1.98512,1.98486,1.98499,11533136.0
2008-02-22 03:22:00,1.98489,1.98489,1.98463,1.98463,2823448.0
2008-02-22 03:23:00,1.98454,1.98457,1.98427,1.98457,11941177.0
2008-02-22 03:24:00,1.98465,1.98486,1.98465,1.98486,10489473.0
2008-02-22 03:25:00,1.98493,1.98502,1.98493,1.98496,3989525.0
2008-02-22 03:26:00,1.98497,1.98514,1.98497,1.98514,4678719.0
2008-02-22 03:27:00,1.98519,1.98534,1.98518,1.98522,5708570.0
2008-02-22 03:28:00,1.98508,1.98524,1.98503,1.98508,8167053.0
2008-02-22 03:29:00,1.9849,1.98497,1.98479,1.98479,7358925.0
2008-02-22 03:30:00,1.98479,1.98479,1.98446,1.98446,16168957.0
2008-02-22 03:31:00,1.98443,1.98443,1.98417,1.98424,12206681.0
2008-02-22 03:32:00,1.98424,1.98424,1.98401,1.98419,4848554.0
2008-02-22 03:33:00,1.98403,1.98418,1.98403,1.98413,8229436.0
2008-02-22 03:34:00,1.9841,1.9841,1.98392,1.98399,13848127.0
2008-02-22 03:35:00,1.98414,1.98433,1.98414,1.98433,6851012.0
2008-02-22 03:36:00,1.98451,1.98496,1.98451,1.98493,4687756.0
2008-02-22 03:37:00,1.98468,1.98468,1.98288,1.98288,5927616.0
2008-02-22 03:38:00,1.98436,1.98451,1.98436,1.98451,9509306.0
2008-02-22 03:39:00,1.98458,1.98492,1.98444,1.98492,8113773.0
2008-02-22 03:40:00,1.98501,1.98517,1.98501,1.98517,4432926.0
2008-02-22 03:41:00,1.9852,1.98534,1.98515,1.98528,8700717.0
2008-02-22 03:42:00,1.98529,1.98554,1.98527,1.98554,23156496.0
2008-02-22 03:43:00,1.98567,1.9858,1.98567,1.98578,18468133.0
2008-02-22 03:44:00,1.98579,1.98593,1.98577,1.98593,5713258.0
2008-02-22 03:45:00,1.98603,1.98648,1.98603,1.98648,7976272.0
2008-02-22 03:46:00,1.98644,1.98654,1.98638,1.98648,5537162.0
2008-02-22 03:47:00,1.98656,1.98674,1.98644,1.98674,8977214.0
2008-02-22 03:48:00,1.98675,1.98684,1.98661,1.98684,4089724.0
2008-02-22 03:49:00,1.98689,1.98736,1.98689,1.98736,21372959.0
2008-02-22 03:50:00,1.9873,1.98753,1.9873,1.98753,4083839.0
2008-02-22 03:51:00,1.98754,1.98786,1.98754,1.98786,39289902.0
2008-02-22 03:52:00,1.98775,1.98814,1.98775,1.98814,5866561.0
2008-02-22 03:53:00,1.98815,1.98847,1.98808,1.98845,3689633.0
2008-02-22 03:54:00,1.9885,1.98871,1.98844,1.98871,2283345.0
2008-02-22 03:55:00,1.98874,1.98892,1.98874,1.98892,4809018.0
2008-02-22 03:56:00,1.98883,1.98883,1.98833,1.98833,7009679.0
2008-02-22 03:57:00,1.98816,1.98816,1.98785,1.98785,3545035.0
2008-02-22 03:58:00,1.98801,1.98837,1.98797,1.98837,11937817.0
2008-02-22 03:59:00,1.98837,1.98869,1.98833,1.98869,11191026.0
2008-02-22 04:00:00,1.98869,1.98887,1.98868,1.98884,10407958.0
2008-02-22 04:01:00,1.98893,1.98914,1.98891,1.98914,5152769.0
2008-02-22 04:02:00,1.98905,1.98939,1.98905,1.98939,4824457.0
2008-02-22 04:03:00,1.98939,1.9896,1.98939,1.9896,4973389.0
2008-02-22 04:04:00,1.98959,1.98977,1.98959,1.98976,4556521.0
2008-02-22 04:05:00,1.98972,1.9901,1.98972,1.9901,7358378.0
2008-02-22 04:06:00,1.99011,1.99037,1.99011,1.99019,5140704.0
2008-02-22 04:07:00,1.99013,1.99014,1.98986,1.98986,2529205.0
2008-02-22 04:08:00,1.98963,1.98965,1.98951,1.98951,6155620.0
2008-02-22 04:09:00,1.98947,1.98947,1.98926,1.98926,16607719.0
2008-02-22 04:10:00,1.98921,1.98921,1.98887,1.98908,37951643.0
2008-02-22 04:11:00,1.98924,1.98975,1.98924,1.98975,6968298.0
2008-02-22 04:12:00,1.98976,1.98976,1.98949,1.98949,15313524.0
2008-02-22 04:13:00,1.98934,1.98934,1.98916,1.98916,2777015.0
2008-02-22 04:14:00,1.98925,1.98941,1.98925,1.98925,9950133.0
2008-02-22 04:15:00,1.98926,1.98929,1.98906,1.98906,13602758.0
2008-02-22 04:16:00,1.98906,1.98938,1.98906,1.98933,886155.0
2008-02-22 04:17:00,1.98939,1.98946,1.98938,1.98942,12569026.0
2008-02-22 04:18:00,1.98953,1.9897,1.9895,1.98964,8305761.0
2008-02-22 04:19:00,1.98967,1.98967,1.98949,1.98954,4494294.0
2008-02-22 04:20:00,1.98958,1.98977,1.98958,1.98973,14074368.0
2008-02-22 04:21:00,1.98965,1.98965,1.98928,1.98928,16956722.0
2008-02-22 04:22:00,1.98919,1.98936,1.98912,1.98916,8246459.0
2008-02-22 04:23:00,1.98912,1.9892,1.98905,1.98918,8575081.0
2008-02-22 04:24:00,1.98897,1.98897,1.98876,1.98878,10606357.0
2008-02-22 04:25:00,1.98882,1.98882,1.98865,1.98882,9342160.0
2008-02-22 04:26:00,1.98888,1.98901,1.98875,1.98875,7340220.0
2008-02-22 04:27:00,1.98887,1.98901,1.9888,1.98895,11210786.0
2008-02-22 04:28:00,1.98894,1.98894,1.98872,1.98881,7569007.0
2008-02-22 04:29:00,1.98872,1.98872,1.98822,1.98822,3037574.0
2008-02-22 04:30:00,1.98815,1.98828,1.98773,1.98828,3299871.0
2008-02-22 04:31:00,1.98848,1.9885,1.98826,1.98831,2532024.0
2008-02-22 04:32:00,1.98829,1.98829,1.98798,1.98824,23351507.0
2008-02-22 04:33:00,1.98833,1.98844,1.98823,1.98844,15592664.0
2008-02-22 04:34:00,1.98851,1.98856,1.98847,1.98848,11250357.0
2008-02-22 04:35:00,1.98839,1.98841,1.98821,1.98834,10897057.0
2008-02-22 04:36:00,1.98843,1.98853,1.98829,1.98853,15004373.0
2008-02-22 04:37:00,1.98861,1.98879,1.98838,1.98838,11396066.0
2008-02-22 04:38:00,1.98835,1.98835,1.98811,1.98811,7799313.0
2008-02-22 04:39:00,1.98815,1.98837,1.98815,1.98834,4840778.0
2008-02-22 04:40:00,1.98866,1.98866,1.98817,1.98817,5594534.0
2008-02-22 04:41:00,1.9881,1.98815,1.98798,1.98798,796270.0
2008-02-22 04:42:00,1.98809,1.98852,1.98794,1.98852,1320640.0
2008-02-22 04:43:00,1.9886,1.98871,1.9886,1.98865,7881008.0
2008-02-22 04:44:00,1.98874,1.98878,1.98846,1.98848,5616822.0
2008-02-22 04:45:00,1.9886,1.98889,1.9886,1.98889,7359769.0
2008-02-22 04:46:00,1.98895,1.98904,1.9889,1.98904,4043833.0
2008-02-22 04:47:00,1.98906,1.98916,1.98906,1.98916,12671311.0
2008-02-22 04:48:00,1.9892,1.98928,1.98919,1.98928,7134664.0
2008-02-22 04:49:00,1.98921,1.98921,1.98868,1.98868,12125564.0
2008-02-22 04:50:00,1.98867,1.98869,1.9885,1.9885,302634.0
2008-02-22 04:51:00,1.98825,1.98827,1.98819,1.98819,7621478.0
2008-02-22 04:52:00,1.98815,1.98818,1.98804,1.98804,1447081.0
2008-02-22 04:53:00,1.98808,1.98808,1.9879,1.98799,7959323.0
2008-02-22 04:54:00,1.98798,1.98798,1.98778,1.98778,9114679.0
2008-02-22 04:55:00,1.98781,1.98781,1.98772,1.98773,4504177.0
2008-02-22 04:56:00,1.98786,1.98786,1.98737,1.98778,3025848.0
2008-02-22 04:57:00,1.9878,1.98788,1.98768,1.98788,6257449.0
2008-02-22 04:58:00,1.98785,1.98788,1.98776,1.98776,8818734.0
2008-02-22 04:59:00,1.98761,1.98761,1.98738,1.98758,2130761.0
2008-02-22 05:00:00,1.98752,1.98752,1.98718,1.98722,1578062.0
2008-02-22 05:01:00,1.98738,1.98748,1.98712,1.98748,13466001.0
2008-02-22 05:02:00,1.98747,1.98748,1.98737,1.98737,14133937.0
2008-02-22 05:03:00,1.9872,1.9872,1.98704,1.98715,3258645.0
2008-02-22 05:04:00,1.98715,1.98716,1.98711,1.98711,34833678.0
2008-02-22 05:05:00,1.98723,1.98736,1.98711,1.98711,6416530.0
2008-02-22 05:06:00,1.98719,1.9872,1.98706,1.98713,4281102.0
2008-02-22 05:07:00,1.98717,1.98728,1.98717,1.98721,2907619.0
2008-02-22 05:08:00,1.98714,1.98714,1.98674,1.98674,7547414.0
2008-02-22 05:09:00,1.98669,1.98687,1.98662,1.98687,17589932.0
2008-02-22 05:10:00,1.98685,1.98696,1.98685,1.98691,8432817.0
2008-02-22 05:11:00,1.98688,1.98688,1.98649,1.98682,7319922.0
2008-02-22 05:12:00,1.98675,1.98675,1.98661,1.98672,3645251.0
2008-02-22 05:13:00,1.9868,1.98681,1.98673,1.98673,13148870.0
2008-02-22 05:14:00,1.98695,1.9872,1.98688,1.98688,1128148.0
2008-02-22 05:15:00,1.98679,1.98679,1.98676,1.98679,6927309.0
2008-02-22 05:16:00,1.98674,1.98684,1.98545,1.98684,3648347.0
2008-02-22 05:18:00,1.98686,1.98686,1.98657,1.9866,3409497.0
2008-02-22 05:19:00,1.98679,1.98684,1.98679,1.98684,4458400.0
2008-02-22 05:20:00,1.98694,1.98696,1.98687,1.98696,952920.0
2008-02-22 05:21:00,1.9869,1.9871,1.9869,1.9871,7185466.0
2008-02-22 05:22:00,1.98714,1.98714,1.98692,1.98705,8972568.0
2008-02-22 05:23:00,1.98716,1.98738,1.98713,1.98738,2867693.0
2008-02-22 05:24:00,1.98722,1.98722,1.98702,1.98711,3628436.0
2008-02-22 05:25:00,1.98717,1.98733,1.98717,1.9873,17406074.0
2008-02-22 05:26:00,1.9874,1.9875,1.9874,1.98744,3498587.0
2008-02-22 05:28:00,1.98752,1.98752,1.98716,1.98716,3077836.0
2008-02-22 05:29:00,1.98707,1.98711,1.98682,1.98711,6282318.0
2008-02-22 05:30:00,1.98729,1.98737,1.98723,1.98731,10735626.0
2008-02-22 05:31:00,1.98719,1.98726,1.98706,1.98721,6030613.0
2008-02-22 05:32:00,1.98713,1.98726,1.98713,1.98725,4597015.0
2008-02-22 05:33:00,1.98729,1.98729,1.98712,1.98712,3287316.0
2008-02-22 05:34:00,1.98719,1.98733,1.98719,1.98733,8540500.0
2008-02-22 05:35:00,1.98727,1.98749,1.98722,1.98749,11361462.0
2008-02-22 05:36:00,1.98751,1.98766,1.98724,1.98724,14982420.0
2008-02-22 05:37:00,1.98732,1.98755,1.98732,1.98744,5354043.0
2008-02-22 05:38:00,1.98748,1.98784,1.98748,1.98784,2227772.0
2008-02-22 05:39:00,1.98799,1.98818,1.98793,1.98793,15378499.0
2008-02-22 05:40:00,1.9878,1.98784,1.98735,1.98735,13323950.0
2008-02-22 05:41:00,1.9875,1.98786,1.9875,1.98764,5933634.0
2008-02-22 05:42:00,1.9877,1.98782,1.98739,1.98739,3151258.0
2008-02-22 05:43:00,1.98736,1.98744,1.98715,1.98744,299191.0
2008-02-22 05:44:00,1.98764,1.98786,1.98764,1.98786,9555541.0
2008-02-22 05:45:00,1.988,1.9883,1.988,1.9883,10092294.0
2008-02-22 05:46:00,1.98842,1.98863,1.98842,1.98861,13540080.0
2008-02-22 05:47:00,1.9885,1.98863,1.98845,1.98847,6083989.0
2008-02-22 05:48:00,1.98822,1.98824,1.98794,1.98794,10955434.0
2008-02-22 05:49:00,1.98796,1.98807,1.98785,1.98799,10101282.0
2008-02-22 05:50:00,1.98786,1.98796,1.98772,1.98796,17389943.0
2008-02-22 05:51:00,1.98805,1.98826,1.988,1.98826,3696212.0
2008-02-22 05:52:00,1.98837,1.98856,1.98833,1.98854,7770362.0
2008-02-22 05:53:00,1.98864,1.98885,1.98864,1.98885,11387902.0
2008-02-22 05:54:00,1.9889,1.98936,1.98868,1.98936,12863940.0
2008-02-22 05:55:00,1.98929,1.98944,1.98922,1.9893,7159891.0
2008-02-22 05:56:00,1.98922,1.98922,1.98896,1.98896,1021206.0
2008-02-22 05:57:00,1.98893,1.98893,1.98824,1.98824,16628224.0
2008-02-22 05:58:00,1.98801,1.98805,1.98782,1.98798,2154859.0
2008-02-22 05:59:00,1.98789,1.98789,1.98754,1.98754,8367403.0
2008-02-22 06:00:00,1.98756,1.98762,1.98754,1.98762,28254382.0
2008-02-22 06:01:00,1.98745,1.98748,1.98735,1.98735,6892946.0
2008-02-22 06:02:00,1.98729,1.98729,1.98712,1.98724,6155379.0
2008-02-22 06:03:00,1.98744,1.98773,1.98744,1.98745,11407563.0
2008-02-22 06:04:00,1.98739,1.98739,1.98684,1.98729,7491693.0
2008-02-22 06:05:00,1.98721,1.98721,1.98697,1.98697,6796965.0
2008-02-22 06:06:00,1.98695,1.98695,1.98668,1.98693,3530723.0
2008-02-22 06:07:00,1.98704,1.98712,1.98694,1.987,10247154.0
2008-02-22 06:08:00,1.98707,1.98726,1.98707,1.98721,4040933.0
2008-02-22 06:09:00,1.98731,1.98742,1.98706,1.98742,6358030.0
2008-02-22 06:10:00,1.9876,1.98778,1.98739,1.98745,7678331.0
2008-02-22 06:11:00,1.98743,1.98753,1.98728,1.98728,9824904.0
2008-02-22 06:12:00,1.98737,1.98737,1.98705,1.98705,91144324.0
2008-02-22 06:13:00,1.98723,1.98745,1.98722,1.98745,15998216.0
2008-02-22 06:14:00,1.98749,1.98753,1.98724,1.98724,20664717.0
2008-02-22 06:16:00,1.98723,1.98728,1.98712,1.98718,5874050.0
2008-02-22 06:17:00,1.9871,1.98739,1.9871,1.98739,2733749.0
2008-02-22 06:18:00,1.98741,1.9877,1.98741,1.98748,2933447.0
2008-02-22 06:19:00,1.98742,1.98742,1.98715,1.98733,4976058.0
2008-02-22 06:20:00,1.98724,1.98724,1.98703,1.98703,4901664.0
2008-02-22 06:21:00,1.98719,1.9873,1.98709,1.98715,14738200.0
2008-02-22 06:22:00,1.98715,1.98715,1.98699,1.98706,2172611.0
2008-02-22 06:23:00,1.98714,1.98715,1.98695,1.98695,6450430.0
2008-02-22 06:24:00,1.98701,1.98701,1.98634,1.98634,3032130.0
2008-02-22 06:25:00,1.98635,1.98645,1.98627,1.98627,1221925.0
2008-02-22 06:26:00,1.98647,1.98647,1.98629,1.98633,14175863.0
2008-02-22 06:27:00,1.98627,1.98638,1.98587,1.98587,11576634.0
2008-02-22 06:28:00,1.98598,1.98641,1.98592,1.98641,2876443.0
2008-02-22 06:29:00,1.9865,1.98661,1.98634,1.98634,5312882.0
2008-02-22 06:30:00,1.98644,1.98654,1.98641,1.98653,50029943.0
2008-02-22 06:31:00,1.98649,1.98656,1.98649,1.9865,4446009.0
2008-02-22 06:32:00,1.98639,1.98653,1.98631,1.98653,5437776.0
2008-02-22 06:33:00,1.98658,1.98658,1.98648,1.98648,4087523.0
2008-02-22 06:34:00,1.98651,1.98651,1.98627,1.98634,3096854.0
2008-02-22 06:35:00,1.98618,1.98639,1.98618,1.98634,9622581.0
2008-02-22 06:36:00,1.9864,1.98655,1.98636,1.98645,10222478.0
2008-02-22 06:37:00,1.98628,1.98634,1.98592,1.9861,19498491.0
2008-02-22 06:38:00,1.98606,1.98607,1.98592,1.98605,13151269.0
2008-02-22 06:39:00,1.98605,1.98614,1.98605,1.98607,10938592.0
2008-02-22 06:40:00,1.98602,1.98605,1.98591,1.98599,1083636.0
2008-02-22 06:41:00,1.98605,1.98613,1.98596,1.98613,17374187.0
2008-02-22 06:42:00,1.9862,1.98636,1.98602,1.98636,875443.0
2008-02-22 06:43:00,1.98638,1.98651,1.98638,1.98651,4776471.0
2008-02-22 06:44:00,1.98654,1.98654,1.98626,1.98643,5360372.0
2008-02-22 06:45:00,1.98636,1.98666,1.98636,1.98664,4286166.0
2008-02-22 06:46:00,1.98688,1.98689,1.98644,1.98653,7973483.0
2008-02-22 06:47:00,1.98657,1.98665,1.98657,1.98665,1899352.0
2008-02-22 06:48:00,1.98653,1.98671,1.98644,1.98644,4734336.0
2008-02-22 06:49:00,1.98633,1.98647,1.98633,1.98647,1192932.0
2008-02-22 06:50:00,1.98643,1.98647,1.98617,1.9863,3911781.0
2008-02-22 06:51:00,1.98642,1.98664,1.98637,1.98637,7702115.0
2008-02-22 06:52:00,1.9864,1.9864,1.98625,1.98629,7662070.0
2008-02-22 06:53:00,1.98622,1.98624,1.98598,1.98624,7693024.0
2008-02-22 06:54:00,1.98644,1.98644,1.98627,1.98637,16293635.0
2008-02-22 06:55:00,1.98641,1.98648,1.98631,1.98631,5729487.0
2008-02-22 06:56:00,1.98644,1.98671,1.98644,1.98671,8154153.0
2008-02-22 06:57:00,1.98676,1.98681,1.98663,1.98673,5612895.0
2008-02-22 06:58:00,1.9869,1.98709,1.9869,1.98709,2274004.0
2008-02-22 06:59:00,1.98713,1.98714,1.98698,1.98698,9884025.0
2008-02-22 07:00:00,1.98693,1.98695,1.98674,1.98674,8211451.0
2008-02-22 07:01:00,1.98675,1.98675,1.98641,1.98641,1615868.0
2008-02-22 07:02:00,1.98655,1.98666,1.9865,1.9866,994325.0
2008-02-22 07:03:00,1.98663,1.98663,1.98636,1.98637,9817002.0
2008-02-22 07:04:00,1.98646,1.98646,1.98623,1.98625,1011727.0
2008-02-22 07:05:00,1.98635,1.98635,1.98599,1.98599,21104757.0
2008-02-22 07:06:00,1.98581,1.98598,1.98581,1.98585,10479033.0
2008-02-22 07:07:00,1.98577,1.98578,1.98572,1.98576,18632341.0
2008-02-22 07:08:00,1.9858,1.98595,1.98575,1.98595,13110751.0
2008-02-22 07:09:00,1.98598,1.98613,1.98594,1.98608,2628944.0
2008-02-22 07:10:00,1.98605,1.98607,1.98584,1.98599,23046692.0
2008-02-22 07:11:00,1.98591,1.98592,1.98579,1.98584,11046031.0
2008-02-22 07:12:00,1.98587,1.98614,1.98576,1.98614,37424400.0
2008-02-22 07:14:00,1.98607,1.98609,1.9859,1.98605,1366105.0
2008-02-22 07:15:00,1.98609,1.98618,1.98595,1.98595,3111546.0
2008-02-22 07:16:00,1.98601,1.98601,1.98573,1.98586,9098842.0
2008-02-22 07:17:00,1.98606,1.98624,1.98598,1.98605,5600000.0
2008-02-22 07:18:00,1.98613,1.98635,1.98597,1.98597,3342299.0
2008-02-22 07:19:00,1.98579,1.98579,1.98534,1.98534,14524814.0
2008-02-22 07:20:00,1.98561,1.98573,1.98561,1.98573,2229801.0
2008-02-22 07:21:00,1.98594,1.9861,1.98594,1.98608,2302963.0
2008-02-22 07:22:00,1.98606,1.98607,1.9859,1.9859,5468684.0
2008-02-22 07:23:00,1.98593,1.98603,1.98593,1.98603,7316716.0
2008-02-22 07:24:00,1.98598,1.98616,1.98598,1.98598,17083798.0
2008-02-22 07:25:00,1.98591,1.9863,1.98591,1.9863,4104815.0
2008-02-22 07:26:00,1.98625,1.98644,1.98623,1.98627,7305548.0
2008-02-22 07:27:00,1.98615,1.98615,1.98579,1.98579,4983570.0
2008-02-22 07:28:00,1.98575,1.98607,1.98571,1.98607,40261549.0
2008-02-22 07:29:00,1.9861,1.98618,1.98597,1.98618,4555061.0
2008-02-22 07:30:00,1.98619,1.98639,1.98619,1.9863,4425045.0
2008-02-22 07:32:00,1.9862,1.9862,1.98604,1.98614,3542024.0
2008-02-22 07:33:00,1.98599,1.98607,1.98589,1.9859,6839004.0
2008-02-22 07:34:00,1.986,1.98613,1.986,1.98609,5505229.0
2008-02-22 07:35:00,1.98599,1.98599,1.98567,1.98567,7893740.0
2008-02-22 07:36:00,1.98568,1.98582,1.98568,1.98582,18776666.0
2008-02-22 07:37:00,1.98582,1.98605,1.9858,1.98593,27194900.0
2008-02-22 07:38:00,1.98587,1.98615,1.98587,1.98612,2525303.0
2008-02-22 07:39:00,1.98609,1.98619,1.98606,1.98619,9468356.0
2008-02-22 07:40:00,1.98636,1.9865,1.98629,1.98629,1033115.0
2008-02-22 07:41:00,1.98634,1.9864,1.98631,1.9864,9608440.0
2008-02-22 07:42:00,1.9864,1.9865,1.9864,1.9864,16677809.0
2008-02-22 07:43:00,1.98627,1.98627,1.98613,1.98613,9197198.0
2008-02-22 07:44:00,1.98598,1.98619,1.98598,1.98619,21297085.0
2008-02-22 07:45:00,1.98632,1.98653,1.98629,1.98653,8683771.0
2008-02-22 07:46:00,1.98665,1.98669,1.98653,1.98669,2533105.0
2008-02-22 07:47:00,1.98659,1.98677,1.98659,1.98675,2446676.0
2008-02-22 07:48:00,1.98672,1.98672,1.98645,1.98645,725695.0
2008-02-22 07:49:00,1.98657,1.98657,1.98635,1.98645,4835287.0
2008-02-22 07:50:00,1.98657,1.98668,1.98652,1.98668,14863138.0
2008-02-22 07:51:00,1.98668,1.98725,1.98668,1.98725,13250267.0
2008-02-22 07:52:00,1.9872,1.98723,1.98703,1.9871,2306392.0
2008-02-22 07:53:00,1.98704,1.98723,1.98701,1.98723,14156725.0
2008-02-22 07:54:00,1.98734,1.98758,1.98712,1.98758,6822787.0
2008-02-22 07:55:00,1.98769,1.98777,1.98762,1.98762,3688018.0
2008-02-22 07:56:00,1.98766,1.98785,1.98762,1.98785,7335479.0
2008-02-22 07:57:00,1.98781,1.98781,1.98755,1.98755,6286626.0
2008-02-22 07:58:00,1.98751,1.98751,1.98727,1.98738,1492112.0
2008-02-22 07:59:00,1.98737,1.98749,1.9873,1.98749,1000845.0
2008-02-22 08:00:00,1.98764,1.98819,1.98764,1.98819,4934077.0
2008-02-22 08:01:00,1.98829,1.98848,1.98824,1.98848,7157434.0
2008-02-22 08:02:00,1.98861,1.9887,1.98845,1.98845,2942486.0
2008-02-22 08:03:00,1.98833,1.98833,1.98767,1.98767,2207339.0
2008-02-22 08:04:00,1.98776,1.98789,1.98776,1.98783,4464967.0
2008-02-22 08:05:00,1.98777,1.98777,1.9876,1.98764,12778050.0
2008-02-22 08:06:00,1.98762,1.98766,1.98712,1.98755,577642.0
2008-02-22 08:07:00,1.98754,1.98762,1.9875,1.98753,14417771.0
2008-02-22 08:08:00,1.98754,1.98773,1.98724,1.9877,4037205.0
2008-02-22 08:09:00,1.98768,1.98787,1.98767,1.98787,1568551.0
2008-02-22 08:10:00,1.98779,1.98791,1.98777,1.98777,1200522.0
2008-02-22 08:11:00,1.98764,1.98764,1.98721,1.98721,6268817.0
2008-02-22 08:12:00,1.9873,1.98748,1.9873,1.98747,3553826.0
2008-02-22 08:13:00,1.98741,1.98741,1.98716,1.98733,3522111.0
2008-02-22 08:14:00,1.98722,1.98759,1.98718,1.98759,6487104.0
2008-02-22 08:15:00,1.98765,1.98781,1.98765,1.98781,3858613.0
2008-02-22 08:16:00,1.98791,1.98791,1.98779,1.9878,12301661.0
2008-02-22 08:17:00,1.98791,1.98803,1.98791,1.98795,1538013.0
2008-02-22 08:18:00,1.98795,1.98795,1.98765,1.98765,6533416.0
2008-02-22 08:19:00,1.98779,1.98779,1.9876,1.98778,12594264.0
2008-02-22 08:20:00,1.98784,1.98798,1.98774,1.98774,8423618.0
2008-02-22 08:21:00,1.98785,1.98788,1.98771,1.98771,3417672.0
2008-02-22 08:22:00,1.98759,1.98763,1.98739,1.98763,12907067.0
2008-02-22 08:23:00,1.98761,1.98761,1.98739,1.98753,34253135.0
2008-02-22 08:24:00,1.98743,1.98748,1.98697,1.9874,2625483.0
2008-02-22 08:25:00,1.98734,1.98734,1.98706,1.98721,14416838.0
2008-02-22 08:26:00,1.9872,1.98724,1.98711,1.98719,8142411.0
2008-02-22 08:27:00,1.98726,1.98737,1.98721,1.98737,1723994.0
2008-02-22 08:28:00,1.9874,1.98763,1.9874,1.98759,5739739.0
2008-02-22 08:29:00,1.98766,1.98766,1.98709,1.98734,13489321.0
2008-02-22 08:30:00,1.98745,1.98777,1.98743,1.98777,1305565.0
2008-02-22 08:31:00,1.98778,1.98781,1.98761,1.9878,15216306.0
2008-02-22 08:32:00,1.98792,1.98806,1.98792,1.98802,2113936.0
2008-02-22 08:33:00,1.98802,1.98802,1.98772,1.98791,3949534.0
2008-02-22 08:34:00,1.98777,1.98785,1.98764,1.98785,17678266.0
2008-02-22 08:35:00,1.98768,1.98768,1.98757,1.98766,8527724.0
2008-02-22 08:36:00,1.98772,1.98777,1.98763,1.98773,14433617.0
2008-02-22 08:37:00,1.98775,1.98785,1.9877,1.9877,4791470.0
2008-02-22 08:38:00,1.98785,1.98821,1.98785,1.98821,5953182.0
2008-02-22 08:39:00,1.9883,1.98838,1.98817,1.98829,2612592.0
2008-02-22 08:40:00,1.98804,1.98804,1.98788,1.98788,2124903.0
2008-02-22 08:41:00,1.98786,1.98794,1.98765,1.98765,3296376.0
2008-02-22 08:42:00,1.9874,1.9874,1.98704,1.98712,22804106.0
2008-02-22 08:43:00,1.9871,1.98719,1.98695,1.98719,1558259.0
2008-02-22 08:44:00,1.98729,1.98739,1.98722,1.98731,2152786.0
2008-02-22 08:45:00,1.9872,1.98729,1.98707,1.98729,8643925.0
2008-02-22 08:46:00,1.9872,1.9875,1.98716,1.98744,10743255.0
2008-02-22 08:47:00,1.98767,1.98767,1.98752,1.98759,14626202.0
2008-02-22 08:48:00,1.98756,1.98765,1.98728,1.98732,21429207.0
2008-02-22 08:49:00,1.9873,1.98753,1.9873,1.98753,1597477.0
2008-02-22 08:50:00,1.9875,1.9875,1.98703,1.98703,3013012.0
2008-02-22 08:51:00,1.98697,1.98697,1.9867,1.98687,3763908.0
2008-02-22 08:52:00,1.98678,1.98695,1.98669,1.98679,4366917.0
2008-02-22 08:53:00,1.98676,1.98691,1.98676,1.98686,2613275.0
2008-02-22 08:54:00,1.98686,1.98686,1.9865,1.98656,19053043.0
2008-02-22 08:55:00,1.98641,1.98641,1.98619,1.98633,20029538.0
2008-02-22 08:56:00,1.98643,1.98682,1.98643,1.98657,19492910.0
2008-02-22 08:57:00,1.98644,1.98653,1.98629,1.98653,1218792.0
2008-02-22 08:58:00,1.98663,1.98688,1.98663,1.98688,2842199.0
2008-02-22 08:59:00,1.98696,1.98713,1.98686,1.98686,6854702.0
2008-02-22 09:00:00,1.98675,1.987,1.98666,1.98666,9939439.0
2008-02-22 09:01:00,1.98661,1.98661,1.98503,1.98634,1217649.0
2008-02-22 09:02:00,1.98626,1.98626,1.98604,1.98604,3784819.0
2008-02-22 09:03:00,1.98597,1.98597,1.98537,1.98537,9065507.0
2008-02-22 09:04:00,1.98533,1.9856,1.98516,1.9856,3738930.0
2008-02-22 09:05:00,1.98548,1.98548,1.98531,1.98533,4594950.0
2008-02-22 09:06:00,1.9854,1.98563,1.98539,1.98539,13150005.0
2008-02-22 09:07:00,1.98549,1.98567,1.98549,1.98554,8278080.0
2008-02-22 09:08:00,1.98576,1.98604,1.98564,1.98601,5045413.0
2008-02-22 09:09:00,1.98596,1.98596,1.98571,1.98571,2131081.0
2008-02-22 09:10:00,1.98574,1.98611,1.98572,1.98611,5838197.0
2008-02-22 09:11:00,1.98619,1.98623,1.98613,1.98623,2060841.0
2008-02-22 09:12:00,1.98628,1.98632,1.98616,1.98627,6567685.0
2008-02-22 09:13:00,1.98619,1.98619,1.98605,1.98611,1207228.0
2008-02-22 09:14:00,1.98605,1.98605,1.98581,1.98581,2245655.0
2008-02-22 09:15:00,1.98572,1.98586,1.9857,1.98578,3529972.0
2008-02-22 09:16:00,1.98578,1.98594,1.98553,1.98572,18917488.0
2008-02-22 09:17:00,1.98591,1.98619,1.98582,1.98619,19404009.0
2008-02-22 09:18:00,1.98625,1.98659,1.98625,1.98659,1037558.0
2008-02-22 09:19:00,1.98662,1.98686,1.98662,1.98671,12011727.0
2008-02-22 09:20:00,1.98661,1.98661,1.986,1.986,5226377.0
2008-02-22 09:21:00,1.98584,1.98597,1.9856,1.98569,13770060.0
2008-02-22 09:22:00,1.98562,1.98562,1.98526,1.98526,10554912.0
2008-02-22 09:23:00,1.98532,1.98553,1.98515,1.98515,2572752.0
2008-02-22 09:24:00,1.98515,1.98519,1.98505,1.98519,15658388.0
2008-02-22 09:25:00,1.98532,1.98559,1.98532,1.98559,3351748.0
2008-02-22 09:26:00,1.98566,1.98603,1.98564,1.98603,23270257.0
2008-02-22 09:27:00,1.9861,1.9863,1.9861,1.98613,19750710.0
2008-02-22 09:28:00,1.98609,1.98631,1.98609,1.98619,10177034.0
2008-02-22 09:29:00,1.98604,1.98618,1.986,1.986,2160093.0
2008-02-22 09:30:00,1.98601,1.98604,1.98599,1.98604,4849494.0
2008-02-22 09:31:00,1.98603,1.98603,1.9858,1.9858,43711096.0
2008-02-22 09:32:00,1.98571,1.98604,1.98571,1.98604,1276565.0
2008-02-22 09:33:00,1.98606,1.98606,1.98579,1.98579,12049360.0
2008-02-22 09:34:00,1.98589,1.98594,1.98581,1.98593,9775294.0
2008-02-22 09:35:00,1.98603,1.98624,1.98603,1.98619,3076530.0
2008-02-22 09:36:00,1.98625,1.98634,1.98624,1.98626,2066273.0
2008-02-22 09:37:00,1.98639,1.98678,1.98633,1.98678,962322.0
2008-02-22 09:38:00,1.98678,1.98678,1.98665,1.98678,1065233.0
2008-02-22 09:39:00,1.98683,1.98695,1.98674,1.98695,2592185.0
2008-02-22 09:40:00,1.98685,1.98708,1.98685,1.98688,18081953.0
2008-02-22 09:41:00,1.9869,1.98708,1.9869,1.98696,6931074.0
2008-02-22 09:42:00,1.98687,1.98697,1.98677,1.98688,6606186.0
2008-02-22 09:43:00,1.98688,1.98704,1.98684,1.98692,6021637.0
2008-02-22 09:44:00,1.98687,1.98694,1.98671,1.98672,2802827.0
2008-02-22 09:45:00,1.98653,1.98653,1.9864,1.9864,239728.0
2008-02-22 09:46:00,1.98642,1.98664,1.98642,1.98664,2322758.0
2008-02-22 09:47:00,1.98673,1.987,1.98662,1.98662,6494135.0
2008-02-22 09:48:00,1.98713,1.98746,1.98713,1.98739,3760926.0
2008-02-22 09:49:00,1.98736,1.98757,1.98736,1.98757,12273259.0
2008-02-22 09:50:00,1.98749,1.98749,1.98688,1.98688,21872588.0
2008-02-22 09:51:00,1.98695,1.98708,1.9868,1.9868,9626810.0
2008-02-22 09:52:00,1.98683,1.98699,1.9868,1.98699,27260459.0
2008-02-22 09:53:00,1.98703,1.98747,1.98703,1.98747,13281821.0
2008-02-22 09:54:00,1.98756,1.98772,1.98751,1.98759,10749082.0
2008-02-22 09:55:00,1.9877,1.98786,1.9877,1.98778,5343362.0
2008-02-22 09:56:00,1.98783,1.98783,1.98729,1.98729,1338367.0
2008-02-22 09:57:00,1.98749,1.98774,1.9874,1.98774,3930738.0
2008-02-22 09:58:00,1.98773,1.98773,1.98729,1.98729,3702955.0
2008-02-22 09:59:00,1.98721,1.98764,1.98721,1.98764,14708456.0
2008-02-22 10:00:00,1.98789,1.98791,1.98784,1.98791,5780180.0
2008-02-22 10:01:00,1.98797,1.98843,1.98797,1.98843,22059158.0
2008-02-22 10:02:00,1.98866,1.98892,1.98866,1.98892,85193493.0
2008-02-22 10:03:00,1.98858,1.98907,1.98858,1.98882,3005276.0
2008-02-22 10:04:00,1.98863,1.98867,1.9884,1.9884,6490141.0
2008-02-22 10:05:00,1.98834,1.98834,1.98794,1.9882,3090094.0
2008-02-22 10:06:00,1.98829,1.98841,1.98828,1.9884,3169432.0
2008-02-22 10:07:00,1.98831,1.98833,1.98793,1.98833,6534088.0
2008-02-22 10:08:00,1.9884,1.98851,1.98836,1.98849,5366593.0
2008-02-22 10:09:00,1.98841,1.98841,1.98824,1.98826,8945223.0
2008-02-22 10:10:00,1.98806,1.98806,1.98779,1.98796,4138279.0
2008-02-22 10:11:00,1.98798,1.98798,1.98773,1.98777,30418490.0
2008-02-22 10:12:00,1.98763,1.98763,1.98707,1.9871,18803115.0
2008-02-22 10:13:00,1.9871,1.98744,1.98707,1.98744,22271439.0
2008-02-22 10:14:00,1.9874,1.98782,1.98739,1.98779,4472959.0
2008-02-22 10:15:00,1.98782,1.98805,1.98782,1.98787,13329157.0
2008-02-22 10:16:00,1.98782,1.98794,1.98776,1.98786,2689365.0
2008-02-22 10:17:00,1.98765,1.98793,1.98765,1.98793,773979.0
2008-02-22 10:18:00,1.98803,1.98818,1.98803,1.98809,13864664.0
2008-02-22 10:19:00,1.98803,1.98822,1.9879,1.98816,7991628.0
2008-02-22 10:20:00,1.98811,1.98811,1.98753,1.98753,3183526.0
2008-02-22 10:21:00,1.98772,1.98786,1.98761,1.98761,24437741.0
2008-02-22 10:22:00,1.98773,1.98803,1.98765,1.9879,10456010.0
2008-02-22 10:23:00,1.98804,1.98804,1.98776,1.98797,19739641.0
2008-02-22 10:24:00,1.98805,1.98827,1.98805,1.98824,1716132.0
2008-02-22 10:25:00,1.98816,1.98825,1.98789,1.98789,7341349.0
2008-02-22 10:26:00,1.98796,1.98825,1.98775,1.98825,2006703.0
2008-02-22 10:27:00,1.98835,1.98854,1.98829,1.98829,2513838.0
2008-02-22 10:28:00,1.98829,1.98847,1.98823,1.98847,12912928.0
2008-02-22 10:29:00,1.98852,1.98876,1.98852,1.98871,15232371.0
2008-02-22 10:30:00,1.9888,1.98899,1.98865,1.98865,10903735.0
2008-02-22 10:31:00,1.98894,1.98928,1.98875,1.98909,7740663.0
2008-02-22 10:32:00,1.98895,1.98895,1.98856,1.98868,19564406.0
2008-02-22 10:33:00,1.98868,1.98887,1.98855,1.98887,2436732.0
2008-02-22 10:34:00,1.98882,1.9895,1.98878,1.9895,18384145.0
2008-02-22 10:35:00,1.98962,1.98962,1.98943,1.98943,8591953.0
2008-02-22 10:36:00,1.98918,1.98918,1.98904,1.98912,18799802.0
2008-02-22 10:37:00,1.98909,1.98921,1.98909,1.98921,12763130.0
2008-02-22 10:38:00,1.98922,1.98932,1.98921,1.98927,6829096.0
2008-02-22 10:39:00,1.98941,1.98952,1.98935,1.98946,9944417.0
2008-02-22 10:40:00,1.98963,1.98963,1.9894,1.98942,12170515.0
2008-02-22 10:41:00,1.98946,1.98954,1.98946,1.98954,2288409.0
2008-02-22 10:42:00,1.98959,1.98959,1.98933,1.98933,11581778.0
2008-02-22 10:43:00,1.98943,1.98943,1.98893,1.98893,233206684.0
2008-02-22 10:44:00,1.98875,1.98875,1.98832,1.98832,3758638.0
2008-02-22 10:45:00,1.98828,1.98828,1.98807,1.98827,20528903.0
2008-02-22 10:46:00,1.98831,1.98884,1.98831,1.98872,3606175.0
2008-02-22 10:47:00,1.98869,1.98893,1.98869,1.98893,7291558.0
2008-02-22 10:48:00,1.98894,1.98894,1.98866,1.98866,669660.0
2008-02-22 10:49:00,1.98851,1.98851,1.98817,1.98817,8056783.0
2008-02-22 10:50:00,1.98817,1.98817,1.98792,1.98792,3546138.0
2008-02-22 10:51:00,1.98787,1.9879,1.98745,1.98745,16688321.0
2008-02-22 10:52:00,1.98728,1.98728,1.98584,1.9871,2574228.0
2008-02-22 10:53:00,1.98718,1.9872,1.98706,1.98706,2193921.0
2008-02-22 10:54:00,1.98703,1.98703,1.98686,1.98686,17017462.0
2008-02-22 10:55:00,1.98682,1.98699,1.98682,1.98699,2897472.0
2008-02-22 10:56:00,1.98694,1.98695,1.98672,1.98672,1608467.0
2008-02-22 10:57:00,1.98671,1.98671,1.9864,1.98651,2617193.0
2008-02-22 10:58:00,1.9866,1.9868,1.9866,1.98677,1797607.0
2008-02-22 10:59:00,1.98679,1.98686,1.98659,1.98686,10833605.0
2008-02-22 11:00:00,1.98691,1.98733,1.98691,1.98733,584055.0
2008-02-22 11:01:00,1.98733,1.98769,1.98731,1.98769,13743905.0
2008-02-22 11:02:00,1.98785,1.98842,1.98785,1.98842,2400829.0
2008-02-22 11:03:00,1.98815,1.98815,1.98763,1.98763,3627207.0
2008-02-22 11:04:00,1.98767,1.98767,1.98747,1.98747,6182560.0
2008-02-22 11:05:00,1.98742,1.98789,1.98742,1.98789,2126655.0
2008-02-22 11:06:00,1.98803,1.98841,1.98803,1.98841,1012700.0
2008-02-22 11:07:00,1.98833,1.98842,1.98796,1.98796,10797054.0
2008-02-22 11:08:00,1.9877,1.9877,1.98751,1.98751,2886397.0
2008-02-22 11:09:00,1.98762,1.98763,1.98746,1.98756,5423059.0
2008-02-22 11:10:00,1.98758,1.98801,1.98758,1.98798,1870032.0
2008-02-22 11:11:00,1.98798,1.98833,1.98798,1.98831,20220359.0
2008-02-22 11:12:00,1.98837,1.989,1.98833,1.989,24823510.0
2008-02-22 11:13:00,1.98923,1.98935,1.98892,1.98892,3168820.0
2008-02-22 11:14:00,1.98894,1.98894,1.9886,1.9886,5379881.0
2008-02-22 11:15:00,1.98893,1.98927,1.98893,1.98927,31931381.0
2008-02-22 11:16:00,1.9892,1.98938,1.9892,1.98934,7910039.0
2008-02-22 11:17:00,1.98932,1.98932,1.98906,1.98917,9561586.0
2008-02-22 11:18:00,1.98888,1.98888,1.98848,1.98854,1222654.0
2008-02-22 11:19:00,1.98854,1.98854,1.98824,1.98836,42597322.0
2008-02-22 11:20:00,1.98827,1.98827,1.98782,1.98794,2383436.0
2008-02-22 11:21:00,1.98801,1.98801,1.98783,1.98789,1714994.0
2008-02-22 11:22:00,1.9879,1.98793,1.98782,1.98793,32900253.0
2008-02-22 11:23:00,1.98794,1.98831,1.98793,1.98831,19434202.0
2008-02-22 11:24:00,1.98835,1.98852,1.98835,1.98849,2055937.0
2008-02-22 11:25:00,1.98846,1.98846,1.98824,1.98824,28334157.0
2008-02-22 11:26:00,1.988,1.98801,1.9878,1.9878,25195302.0
2008-02-22 11:27:00,1.98776,1.98792,1.98776,1.98792,10108521.0
2008-02-22 11:28:00,1.9882,1.98838,1.9882,1.98838,13177524.0
2008-02-22 11:29:00,1.98839,1.98855,1.98839,1.98855,794453.0
2008-02-22 11:30:00,1.98859,1.98876,1.98859,1.98866,6636492.0
2008-02-22 11:31:00,1.98882,1.98908,1.98864,1.98893,10391702.0
2008-02-22 11:32:00,1.98901,1.98913,1.989,1.9891,2386910.0
2008-02-22 11:33:00,1.98909,1.98915,1.98895,1.98895,736960.0
2008-02-22 11:34:00,1.98889,1.98918,1.98889,1.98918,6372346.0
2008-02-22 11:35:00,1.98913,1.98916,1.9889,1.9889,8898339.0
2008-02-22 11:36:00,1.9889,1.9889,1.98865,1.98875,4543526.0
2008-02-22 11:37:00,1.98885,1.98899,1.98884,1.98884,37079231.0
2008-02-22 11:38:00,1.98881,1.98881,1.9885,1.9888,9014762.0
2008-02-22 11:39:00,1.98883,1.98883,1.98819,1.98819,2474033.0
2008-02-22 11:40:00,1.9882,1.9882,1.98801,1.98813,15869094.0
2008-02-22 11:41:00,1.98812,1.98814,1.98758,1.98758,4636034.0
2008-02-22 11:42:00,1.9877,1.98778,1.9876,1.98778,3936464.0
2008-02-22 11:43:00,1.98782,1.98792,1.98775,1.98788,24309608.0
2008-02-22 11:44:00,1.98793,1.98819,1.98789,1.98789,498473.0
2008-02-22 11:45:00,1.98796,1.98816,1.98794,1.98816,2171028.0
2008-02-22 11:46:00,1.98816,1.98891,1.98816,1.98891,1726553.0
2008-02-22 11:47:00,1.98894,1.98919,1.98885,1.98919,10819119.0
2008-02-22 11:48:00,1.98924,1.9896,1.98924,1.9896,21380571.0
2008-02-22 11:49:00,1.98964,1.98966,1.98951,1.98952,2507433.0
2008-02-22 11:50:00,1.98949,1.98983,1.98949,1.9898,3323818.0
2008-02-22 11:51:00,1.98958,1.98958,1.98937,1.9894,3234628.0
2008-02-22 11:52:00,1.9894,1.9894,1.98856,1.98856,951600.0
2008-02-22 11:53:00,1.98853,1.98853,1.98837,1.98837,2572267.0
2008-02-22 11:54:00,1.98838,1.98838,1.98791,1.98817,28324151.0
2008-02-22 11:55:00,1.98799,1.98811,1.98784,1.98785,2105859.0
2008-02-22 11:56:00,1.98776,1.98805,1.98776,1.98776,17854610.0
2008-02-22 11:57:00,1.98761,1.98761,1.98739,1.98739,10759589.0
2008-02-22 11:58:00,1.98726,1.98726,1.98705,1.98715,2181795.0
2008-02-22 11:59:00,1.98714,1.98729,1.98699,1.98714,11082736.0
2008-02-22 12:00:00,1.9871,1.98715,1.98698,1.98712,3625643.0
2008-02-22 12:01:00,1.98707,1.98741,1.98707,1.98721,8094652.0
2008-02-22 12:02:00,1.98755,1.98769,1.98755,1.98758,955039.0
2008-02-22 12:03:00,1.98755,1.98755,1.98693,1.9874,4410117.0
2008-02-22 12:04:00,1.98742,1.98753,1.98727,1.98728,7980986.0
2008-02-22 12:05:00,1.98698,1.98703,1.98654,1.98654,1337089.0
2008-02-22 12:06:00,1.98647,1.98647,1.98613,1.98613,8183717.0
2008-02-22 12:07:00,1.98612,1.9863,1.98609,1.9863,4224394.0
2008-02-22 12:08:00,1.9864,1.98663,1.9864,1.98663,3057420.0
2008-02-22 12:09:00,1.98683,1.98702,1.98683,1.9869,5393876.0
2008-02-22 12:10:00,1.98712,1.98715,1.98706,1.98713,1858200.0
2008-02-22 12:11:00,1.98716,1.9877,1.98716,1.98768,2211097.0
2008-02-22 12:12:00,1.98784,1.98826,1.98774,1.98809,2163663.0
2008-02-22 12:13:00,1.98839,1.98857,1.98806,1.98857,6685484.0
2008-02-22 12:14:00,1.9887,1.9893,1.9887,1.9893,7611404.0
2008-02-22 12:15:00,1.98938,1.98938,1.98899,1.98914,22296868.0
2008-02-22 12:16:00,1.98901,1.98913,1.98881,1.98881,32758947.0
2008-02-22 12:17:00,1.98893,1.98913,1.9889,1.98912,7178448.0
2008-02-22 12:18:00,1.98916,1.9892,1.989,1.989,1454335.0
2008-02-22 12:19:00,1.98882,1.98882,1.98858,1.98878,3503871.0
2008-02-22 12:20:00,1.98883,1.98921,1.98883,1.98921,20000590.0
2008-02-22 12:21:00,1.98915,1.98954,1.98915,1.98954,13802762.0
2008-02-22 12:22:00,1.98953,1.98989,1.98953,1.98978,14367820.0
2008-02-22 12:23:00,1.98935,1.98972,1.98935,1.98961,5798335.0
2008-02-22 12:24:00,1.9895,1.98954,1.98895,1.98895,3546695.0
2008-02-22 12:25:00,1.98924,1.98927,1.98907,1.98924,24164199.0
2008-02-22 12:26:00,1.98917,1.98924,1.9891,1.9891,1695431.0
2008-02-22 12:27:00,1.98911,1.9892,1.98906,1.9892,2675146.0
2008-02-22 12:28:00,1.98912,1.98942,1.98908,1.98942,3863073.0
2008-02-22 12:29:00,1.98951,1.98979,1.98951,1.98959,4444422.0
2008-02-22 12:30:00,1.9895,1.98974,1.9895,1.98974,8514929.0
2008-02-22 12:31:00,1.98968,1.98968,1.9892,1.98929,4524041.0
2008-02-22 12:32:00,1.98908,1.98919,1.989,1.989,7206853.0
2008-02-22 12:33:00,1.98884,1.98884,1.98869,1.9888,1025375.0
2008-02-22 12:34:00,1.98885,1.98885,1.98853,1.98853,13777249.0
2008-02-22 12:35:00,1.98861,1.98874,1.98722,1.98865,2481701.0
2008-02-22 12:36:00,1.98863,1.98872,1.98849,1.98872,14170104.0
2008-02-22 12:37:00,1.98869,1.98869,1.98852,1.98862,6979005.0
2008-02-22 12:38:00,1.98862,1.98862,1.98827,1.98834,1842971.0
2008-02-22 12:39:00,1.98835,1.98835,1.98815,1.98815,1083486.0
2008-02-22 12:40:00,1.98807,1.98809,1.98775,1.98775,2112582.0
2008-02-22 12:41:00,1.98784,1.98788,1.98777,1.98777,6166904.0
2008-02-22 12:42:00,1.98785,1.98785,1.98766,1.98772,8581956.0
2008-02-22 12:43:00,1.98765,1.98794,1.98765,1.98792,970038.0
2008-02-22 12:44:00,1.98787,1.98787,1.98764,1.98764,7219411.0
2008-02-22 12:45:00,1.98753,1.98753,1.98721,1.98721,22392840.0
2008-02-22 12:46:00,1.98712,1.98734,1.98712,1.98726,2376306.0
2008-02-22 12:47:00,1.98735,1.98747,1.98722,1.98742,4044287.0
2008-02-22 12:48:00,1.98733,1.98795,1.98733,1.98795,1474721.0
2008-02-22 12:49:00,1.988,1.98824,1.988,1.98818,3939820.0
2008-02-22 12:50:00,1.98852,1.98857,1.98844,1.98855,2621981.0
2008-02-22 12:51:00,1.98859,1.98875,1.98849,1.98849,1838198.0
2008-02-22 12:52:00,1.98843,1.98854,1.98827,1.98846,5207556.0
2008-02-22 12:53:00,1.98828,1.98828,1.98803,1.98804,2977936.0
2008-02-22 12:54:00,1.988,1.988,1.98786,1.98786,2221225.0
2008-02-22 12:55:00,1.98785,1.98791,1.98782,1.98791,4491321.0
2008-02-22 12:56:00,1.98774,1.98783,1.9875,1.9875,20852699.0
2008-02-22 12:57:00,1.98764,1.9877,1.98716,1.98765,2186137.0
2008-02-22 12:58:00,1.9876,1.98764,1.98746,1.98751,6448344.0
2008-02-22 12:59:00,1.98768,1.98823,1.98768,1.98822,2250397.0
2008-02-22 13:00:00,1.9883,1.98864,1.9883,1.98844,2994683.0
2008-02-22 13:01:00,1.98845,1.98845,1.9882,1.9882,23859990.0
2008-02-22 13:02:00,1.98827,1.98847,1.98788,1.98788,1307069.0
2008-02-22 13:03:00,1.98794,1.98803,1.98774,1.98803,3963451.0
2008-02-22 13:04:00,1.98796,1.98797,1.98782,1.98782,4446264.0
2008-02-22 13:05:00,1.98795,1.98817,1.98795,1.98817,13082254.0
2008-02-22 13:06:00,1.9881,1.9881,1.98777,1.98777,2670171.0
2008-02-22 13:07:00,1.98782,1.98782,1.98698,1.98698,7536784.0
2008-02-22 13:08:00,1.98695,1.98705,1.98687,1.98696,757322.0
2008-02-22 13:09:00,1.987,1.98716,1.98691,1.98716,35100310.0
2008-02-22 13:10:00,1.98736,1.98757,1.98733,1.98757,2049580.0
2008-02-22 13:11:00,1.98757,1.98804,1.98755,1.98804,14277902.0
2008-02-22 13:12:00,1.98798,1.988,1.98751,1.98751,2089824.0
2008-02-22 13:13:00,1.98741,1.98741,1.98728,1.98731,12824531.0
2008-02-22 13:14:00,1.98721,1.98732,1.98721,1.98724,92905003.0
2008-02-22 13:15:00,1.98724,1.98731,1.98724,1.98731,3424021.0
2008-02-22 13:16:00,1.9873,1.9873,1.9871,1.98728,28135245.0
2008-02-22 13:17:00,1.98735,1.98757,1.98735,1.98757,1773462.0
2008-02-22 13:18:00,1.9878,1.98794,1.98776,1.98794,1905653.0
2008-02-22 13:19:00,1.9879,1.98791,1.98765,1.98765,8382124.0
2008-02-22 13:20:00,1.98808,1.98859,1.98808,1.98859,9376707.0
2008-02-22 13:21:00,1.98857,1.98879,1.98842,1.98879,8142802.0
2008-02-22 13:22:00,1.98879,1.98879,1.98856,1.98856,2459562.0
2008-02-22 13:23:00,1.9885,1.9885,1.98799,1.98801,3502997.0
2008-02-22 13:24:00,1.98796,1.98798,1.98777,1.98779,969926.0
2008-02-22 13:25:00,1.98762,1.98771,1.98754,1.98754,4175355.0
2008-02-22 13:26:00,1.98753,1.98753,1.98721,1.98729,4882463.0
2008-02-22 13:27:00,1.98722,1.98722,1.98701,1.98707,32339750.0
2008-02-22 13:28:00,1.98701,1.98701,1.98677,1.98677,7066795.0
2008-02-22 13:29:00,1.98671,1.98671,1.98644,1.98644,4768336.0
2008-02-22 13:30:00,1.98642,1.98647,1.98631,1.98631,6185542.0
2008-02-22 13:31:00,1.9863,1.9863,1.98606,1.9861,9948910.0
2008-02-22 13:32:00,1.98577,1.98605,1.98564,1.9857,4392994.0
2008-02-22 13:33:00,1.98565,1.98581,1.98562,1.98576,25992465.0
2008-02-22 13:34:00,1.98545,1.98584,1.98545,1.98552,9399223.0
2008-02-22 13:35:00,1.98542,1.98542,1.98521,1.98542,19576551.0
2008-02-22 13:36:00,1.98549,1.98549,1.98516,1.98527,5606623.0
2008-02-22 13:37:00,1.9852,1.98523,1.98503,1.98523,5438198.0
2008-02-22 13:38:00,1.98533,1.98552,1.98526,1.98552,6440009.0
2008-02-22 13:39:00,1.98556,1.98563,1.98547,1.98563,8124588.0
2008-02-22 13:40:00,1.98568,1.98585,1.98535,1.98535,1544966.0
2008-02-22 13:41:00,1.98556,1.98556,1.9849,1.9849,1913874.0
2008-02-22 13:42:00,1.98484,1.98489,1.98424,1.98459,7974663.0
2008-02-22 13:43:00,1.98451,1.98451,1.98398,1.98398,4549026.0
2008-02-22 13:44:00,1.98386,1.98388,1.98354,1.98354,18959329.0
2008-02-22 13:45:00,1.98349,1.98349,1.9833,1.9833,895154.0
2008-02-22 13:46:00,1.98327,1.98327,1.983,1.983,7069193.0
2008-02-22 13:47:00,1.98305,1.98313,1.98262,1.98313,9589232.0
2008-02-22 13:48:00,1.98329,1.98346,1.98326,1.98337,1946411.0
2008-02-22 13:49:00,1.9835,1.9835,1.98332,1.98339,7137937.0
2008-02-22 13:50:00,1.98355,1.98388,1.98355,1.98372,6335730.0
2008-02-22 13:51:00,1.98379,1.98423,1.98377,1.98423,6741323.0
2008-02-22 13:52:00,1.98427,1.98453,1.9842,1.98453,49030544.0
2008-02-22 13:53:00,1.98456,1.98474,1.98452,1.98462,4381736.0
2008-02-22 13:54:00,1.9848,1.9851,1.98479,1.9851,1851804.0
2008-02-22 13:55:00,1.98513,1.98541,1.98513,1.98541,2001366.0
2008-02-22 13:56:00,1.98549,1.98549,1.98526,1.98529,7612407.0
2008-02-22 13:57:00,1.98524,1.98524,1.98504,1.98507,11732038.0
2008-02-22 13:58:00,1.98499,1.98499,1.98485,1.98485,19743526.0
2008-02-22 13:59:00,1.98482,1.98482,1.98461,1.98465,1928318.0
2008-02-22 14:00:00,1.9846,1.9846,1.98436,1.98436,11860799.0
2008-02-22 14:01:00,1.98414,1.98447,1.98413,1.98447,36103458.0
2008-02-22 14:02:00,1.98448,1.9849,1.98428,1.98428,7863515.0
2008-02-22 14:03:00,1.98417,1.98428,1.98408,1.98416,2418236.0
2008-02-22 14:04:00,1.9844,1.98465,1.98433,1.98465,38876664.0
2008-02-22 14:05:00,1.98473,1.98492,1.9847,1.98492,10619593.0
2008-02-22 14:06:00,1.98495,1.98522,1.98483,1.98517,9335480.0
2008-02-22 14:07:00,1.98514,1.98549,1.98514,1.98549,1764261.0
2008-02-22 14:08:00,1.98545,1.98577,1.98539,1.98559,1802835.0
2008-02-22 14:09:00,1.98561,1.98561,1.98531,1.98534,4524971.0
2008-02-22 14:10:00,1.98533,1.98533,1.98489,1.98489,9161476.0
2008-02-22 14:11:00,1.98503,1.98503,1.98474,1.98474,4182848.0
2008-02-22 14:12:00,1.98471,1.98473,1.98432,1.98451,2085367.0
2008-02-22 14:13:00,1.98462,1.98483,1.98462,1.98475,14002597.0
2008-02-22 14:14:00,1.98471,1.98471,1.98427,1.98427,7928558.0
2008-02-22 14:15:00,1.98411,1.98412,1.98395,1.98412,4254871.0
2008-02-22 14:16:00,1.98419,1.98464,1.98419,1.98464,2533011.0
2008-02-22 14:17:00,1.98473,1.98491,1.9847,1.98491,4796137.0
2008-02-22 14:18:00,1.98507,1.98545,1.98504,1.98545,4515463.0
2008-02-22 14:19:00,1.98551,1.98588,1.98551,1.98588,43489113.0
2008-02-22 14:20:00,1.98576,1.98587,1.98563,1.98587,4140798.0
2008-02-22 14:21:00,1.98604,1.9863,1.98592,1.98592,5648753.0
2008-02-22 14:22:00,1.98565,1.98565,1.9853,1.9853,3934592.0
2008-02-22 14:23:00,1.98533,1.98533,1.98515,1.9852,2158707.0
2008-02-22 14:24:00,1.98529,1.98529,1.98492,1.98496,5460136.0
2008-02-22 14:25:00,1.98499,1.98508,1.98486,1.98508,1017011.0
2008-02-22 14:26:00,1.98521,1.98536,1.98521,1.98532,2963935.0
2008-02-22 14:27:00,1.98546,1.98563,1.98545,1.98563,3014768.0
2008-02-22 14:28:00,1.98572,1.98587,1.98556,1.98556,50091711.0
2008-02-22 14:29:00,1.98552,1.98552,1.98533,1.9855,1224371.0
2008-02-22 14:30:00,1.98552,1.9857,1.9855,1.9857,6854448.0
2008-02-22 14:31:00,1.98584,1.98611,1.98564,1.98582,6497116.0
2008-02-22 14:32:00,1.98581,1.98591,1.98561,1.98563,11250964.0
2008-02-22 14:33:00,1.9856,1.98573,1.98553,1.98573,5593554.0
2008-02-22 14:34:00,1.98584,1.98595,1.98569,1.98595,10784557.0
2008-02-22 14:35:00,1.98603,1.98618,1.98603,1.98614,8228823.0
2008-02-22 14:36:00,1.98632,1.98664,1.98632,1.98664,12583993.0
2008-02-22 14:37:00,1.98676,1.98683,1.98662,1.98682,10850127.0
2008-02-22 14:38:00,1.98691,1.98706,1.9869,1.9869,8064975.0
2008-02-22 14:39:00,1.987,1.987,1.98682,1.98687,5501207.0
2008-02-22 14:40:00,1.98685,1.98685,1.98657,1.98668,4491680.0
2008-02-22 14:41:00,1.98678,1.98678,1.98631,1.98631,3768571.0
2008-02-22 14:42:00,1.9864,1.9864,1.98609,1.98611,9218365.0
2008-02-22 14:43:00,1.98607,1.98607,1.98583,1.98586,60785222.0
2008-02-22 14:44:00,1.98587,1.98587,1.98549,1.98549,16632341.0
2008-02-22 14:45:00,1.98566,1.98566,1.98494,1.98531,7696512.0
2008-02-22 14:46:00,1.98526,1.98526,1.98507,1.98508,15399441.0
2008-02-22 14:47:00,1.98505,1.98505,1.98491,1.98491,518220.0
2008-02-22 14:48:00,1.98488,1.98488,1.98475,1.98483,15407814.0
2008-02-22 14:49:00,1.98486,1.98486,1.98477,1.98477,2045335.0
2008-02-22 14:50:00,1.98478,1.98486,1.98471,1.98486,1248932.0
2008-02-22 14:51:00,1.98484,1.98484,1.98474,1.98483,3569787.0
2008-02-22 14:52:00,1.98488,1.98505,1.98459,1.98505,9175053.0
2008-02-22 14:53:00,1.98505,1.98552,1.98505,1.98552,29246240.0
2008-02-22 14:54:00,1.98569,1.9858,1.98555,1.98558,2516717.0
2008-02-22 14:55:00,1.98549,1.98555,1.98539,1.98555,21182350.0
2008-02-22 14:56:00,1.98563,1.98563,1.98528,1.98528,12466602.0
2008-02-22 14:57:00,1.98531,1.9854,1.98512,1.9854,3571954.0
2008-02-22 14:58:00,1.98528,1.98535,1.9849,1.9849,6404959.0
2008-02-22 14:59:00,1.98487,1.98489,1.98478,1.98489,49907142.0
2008-02-22 15:00:00,1.98495,1.98527,1.98492,1.98527,5229405.0
2008-02-22 15:01:00,1.9853,1.98533,1.98514,1.98514,3776615.0
2008-02-22 15:02:00,1.98533,1.98542,1.98522,1.98533,5200004.0
2008-02-22 15:03:00,1.98525,1.98533,1.98509,1.98509,3847042.0
2008-02-22 15:04:00,1.98513,1.98537,1.98513,1.98536,5320085.0
2008-02-22 15:05:00,1.98528,1.98528,1.98497,1.98498,5564081.0
2008-02-22 15:06:00,1.98494,1.98536,1.98494,1.98536,5924315.0
2008-02-22 15:07:00,1.98533,1.98537,1.98513,1.98525,17760757.0
2008-02-22 15:08:00,1.98521,1.98541,1.98521,1.98528,3611599.0
2008-02-22 15:09:00,1.98524,1.98533,1.9849,1.9849,3064941.0
2008-02-22 15:10:00,1.98486,1.98502,1.98484,1.98499,7331708.0
2008-02-22 15:11:00,1.98522,1.9855,1.98511,1.9855,11118118.0
2008-02-22 15:12:00,1.98553,1.98573,1.98545,1.98573,36873543.0
2008-02-22 15:13:00,1.98579,1.98594,1.98568,1.98594,1229733.0
2008-02-22 15:14:00,1.98601,1.98609,1.9859,1.98608,11288319.0
2008-02-22 15:15:00,1.98621,1.98646,1.98614,1.98646,5620221.0
2008-02-22 15:16:00,1.98649,1.98693,1.98647,1.98693,5118728.0
2008-02-22 15:17:00,1.98706,1.98726,1.98706,1.98726,4362563.0
2008-02-22 15:18:00,1.98703,1.9872,1.98698,1.98705,3106899.0
2008-02-22 15:19:00,1.98695,1.98695,1.98627,1.98627,8516440.0
2008-02-22 15:20:00,1.98628,1.98628,1.98587,1.98614,5284266.0
2008-02-22 15:21:00,1.98614,1.98619,1.986,1.98612,34667019.0
2008-02-22 15:22:00,1.98609,1.98609,1.98578,1.98578,38442797.0
2008-02-22 15:23:00,1.98567,1.98567,1.98541,1.98549,5340172.0
2008-02-22 15:24:00,1.98542,1.98542,1.98505,1.98505,4000233.0
2008-02-22 15:25:00,1.98499,1.98517,1.98478,1.98478,15547292.0
2008-02-22 15:26:00,1.98484,1.98484,1.98467,1.98481,6359772.0
2008-02-22 15:27:00,1.98487,1.98503,1.9847,1.98503,1488967.0
2008-02-22 15:28:00,1.98525,1.98559,1.98525,1.98556,10616029.0
2008-02-22 15:29:00,1.9856,1.98599,1.9856,1.98592,2954292.0
2008-02-22 15:30:00,1.9862,1.9869,1.98619,1.9869,2254811.0
2008-02-22 15:31:00,1.98711,1.98774,1.98711,1.98774,36587338.0
2008-02-22 15:32:00,1.9878,1.98879,1.9878,1.98879,5799420.0
2008-02-22 15:33:00,1.98894,1.98937,1.98894,1.98908,2816354.0
2008-02-22 15:34:00,1.98954,1.99009,1.98954,1.99009,1568490.0
2008-02-22 15:35:00,1.99013,1.99092,1.99013,1.99092,6577057.0
2008-02-22 15:36:00,1.99104,1.99199,1.99104,1.99199,15379411.0
2008-02-22 15:37:00,1.99203,1.99269,1.99203,1.99269,4061347.0
2008-02-22 15:38:00,1.99279,1.99298,1.99279,1.99296,564953.0
2008-02-22 15:39:00,1.99298,1.99298,1.99251,1.99251,1256740.0
2008-02-22 15:40:00,1.99257,1.99288,1.99257,1.9928,20450008.0
2008-02-22 15:41:00,1.99284,1.99284,1.9922,1.9922,5057201.0
2008-02-22 15:42:00,1.99236,1.99275,1.9922,1.99275,11578035.0
2008-02-22 15:43:00,1.99283,1.99335,1.99283,1.99307,17992557.0
2008-02-22 15:44:00,1.99278,1.99312,1.99265,1.99312,7527239.0
2008-02-22 15:45:00,1.99316,1.9932,1.993,1.99309,5346833.0
2008-02-22 15:46:00,1.99332,1.99375,1.99332,1.99375,4149906.0
2008-02-22 15:47:00,1.99376,1.99406,1.99376,1.99396,16098297.0
2008-02-22 15:48:00,1.99409,1.99425,1.99409,1.99423,14090002.0
2008-02-22 15:49:00,1.99423,1.99446,1.99423,1.99433,8493437.0
2008-02-22 15:50:00,1.99439,1.99499,1.99436,1.99499,10063806.0
2008-02-22 15:51:00,1.99519,1.99549,1.99519,1.99533,10004147.0
2008-02-22 15:52:00,1.99541,1.99545,1.99521,1.99535,2622432.0
2008-02-22 15:53:00,1.9954,1.9954,1.99498,1.99498,517465.0
2008-02-22 15:54:00,1.99503,1.99503,1.99464,1.99464,2225091.0
2008-02-22 15:55:00,1.99463,1.99485,1.99443,1.99485,11599989.0
2008-02-22 15:56:00,1.99485,1.99545,1.99485,1.99545,1271646.0
2008-02-22 15:57:00,1.99546,1.99548,1.99527,1.99527,1136932.0
2008-02-22 15:58:00,1.99519,1.99519,1.99491,1.99503,20789567.0
2008-02-22 15:59:00,1.99506,1.99506,1.99479,1.99489,12142821.0
2008-02-22 16:00:00,1.9949,1.99495,1.99477,1.99477,14575818.0
2008-02-22 16:01:00,1.99469,1.99472,1.99444,1.99447,2337542.0
2008-02-22 16:02:00,1.99432,1.99447,1.99406,1.99447,14640915.0
2008-02-22 16:03:00,1.9944,1.99465,1.9944,1.99444,3713198.0
2008-02-22 16:04:00,1.99437,1.99446,1.99419,1.99446,11869925.0
2008-02-22 16:05:00,1.99451,1.99451,1.99439,1.99439,4254559.0
2008-02-22 16:06:00,1.99439,1.99445,1.99428,1.99445,5366236.0
2008-02-22 16:07:00,1.99423,1.99423,1.99393,1.99396,7125127.0
2008-02-22 16:08:00,1.99385,1.99385,1.99368,1.99378,1719197.0
2008-02-22 16:09:00,1.99375,1.99408,1.99375,1.99408,6990913.0
2008-02-22 16:10:00,1.99418,1.99441,1.99418,1.9943,1535644.0
2008-02-22 16:11:00,1.99423,1.99423,1.99396,1.99398,7248283.0
2008-02-22 16:12:00,1.99419,1.9948,1.99419,1.9948,5047124.0
2008-02-22 16:13:00,1.99475,1.99475,1.99426,1.99426,5051808.0
2008-02-22 16:14:00,1.99407,1.99407,1.9935,1.9935,5900475.0
2008-02-22 16:15:00,1.99392,1.99402,1.9939,1.99402,21600736.0
2008-02-22 16:16:00,1.99418,1.99487,1.99418,1.99487,5900081.0
2008-02-22 16:17:00,1.99476,1.99483,1.99462,1.99462,4765493.0
2008-02-22 16:18:00,1.99465,1.99465,1.99428,1.99428,1698535.0
2008-02-22 16:19:00,1.99423,1.99423,1.9939,1.99397,2615829.0
2008-02-22 16:20:00,1.99414,1.99445,1.99398,1.99416,2802173.0
2008-02-22 16:21:00,1.99403,1.99403,1.99367,1.99367,1993212.0
2008-02-22 16:22:00,1.99364,1.99372,1.99358,1.99362,2760476.0
2008-02-22 16:23:00,1.99367,1.99367,1.99321,1.99321,5120084.0
2008-02-22 16:24:00,1.99316,1.99316,1.99272,1.99278,7444417.0
2008-02-22 16:25:00,1.99268,1.99268,1.99245,1.99245,9774921.0
2008-02-22 16:26:00,1.99249,1.99249,1.99214,1.99214,7959781.0
2008-02-22 16:27:00,1.99226,1.99244,1.99225,1.99244,2489895.0
2008-02-22 16:28:00,1.99245,1.99262,1.99233,1.99262,14750023.0
2008-02-22 16:29:00,1.99268,1.99292,1.99268,1.9928,35174603.0
2008-02-22 16:30:00,1.99275,1.99279,1.9927,1.99273,1800925.0
2008-02-22 16:31:00,1.9927,1.99275,1.99256,1.99262,5467416.0
2008-02-22 16:32:00,1.9928,1.99299,1.99278,1.99299,5481356.0
2008-02-22 16:33:00,1.99294,1.9932,1.99287,1.9932,21456773.0
2008-02-22 16:34:00,1.99309,1.99309,1.99294,1.99294,1024229.0
2008-02-22 16:35:00,1.99284,1.99286,1.99264,1.99264,13287613.0
2008-02-22 16:36:00,1.99249,1.99261,1.9922,1.9922,8145153.0
2008-02-22 16:37:00,1.99202,1.99202,1.99182,1.99201,32845581.0
2008-02-22 16:38:00,1.99201,1.99227,1.99201,1.99227,4091880.0
2008-02-22 16:39:00,1.99239,1.99262,1.99234,1.99262,21142173.0
2008-02-22 16:40:00,1.99277,1.99294,1.99274,1.99274,3302359.0
2008-02-22 16:41:00,1.99268,1.99317,1.99268,1.99317,1207166.0
2008-02-22 16:42:00,1.99321,1.99341,1.99321,1.99341,5316622.0
2008-02-22 16:43:00,1.99348,1.99368,1.99345,1.99368,4206476.0
2008-02-22 16:44:00,1.99369,1.99389,1.99369,1.99389,5297128.0
2008-02-22 16:45:00,1.99387,1.99418,1.99387,1.99418,14839939.0
2008-02-22 16:46:00,1.99422,1.99447,1.99422,1.99447,2494510.0
2008-02-22 16:47:00,1.99447,1.99493,1.99447,1.99493,1189754.0
2008-02-22 16:48:00,1.99494,1.99494,1.99467,1.99467,1237861.0
2008-02-22 16:49:00,1.99448,1.99448,1.99438,1.99446,698547.0
2008-02-22 16:50:00,1.9944,1.9944,1.9941,1.99427,22325613.0
2008-02-22 16:51:00,1.99422,1.99468,1.99422,1.99468,6350728.0
2008-02-22 16:52:00,1.99471,1.99493,1.99468,1.99483,8476953.0
2008-02-22 16:53:00,1.99471,1.99481,1.99471,1.9948,1774674.0
2008-02-22 16:54:00,1.9946,1.99463,1.9944,1.9944,988159.0
2008-02-22 16:55:00,1.99426,1.99426,1.99413,1.99426,7840050.0
2008-02-22 16:56:00,1.99421,1.99445,1.99421,1.99445,3266922.0
2008-02-22 16:57:00,1.99443,1.99443,1.99407,1.99407,1539737.0
2008-02-22 16:58:00,1.99406,1.99406,1.99378,1.99398,2667763.0
2008-02-22 16:59:00,1.99411,1.99428,1.99404,1.99428,5350933.0
2008-02-22 17:00:00,1.99436,1.99436,1.99389,1.99389,10566910.0
2008-02-22 17:01:00,1.99393,1.99424,1.99393,1.99424,922424.0
2008-02-22 17:02:00,1.99444,1.99479,1.99444,1.99479,9993990.0
2008-02-22 17:03:00,1.99474,1.99474,1.99419,1.99419,2822351.0
2008-02-22 17:04:00,1.99417,1.99423,1.99376,1.99423,3734590.0
2008-02-22 17:05:00,1.99425,1.9943,1.99406,1.9943,27458252.0
2008-02-22 17:06:00,1.99442,1.99458,1.99441,1.99441,17931603.0
2008-02-22 17:07:00,1.99433,1.99433,1.99375,1.99375,6944688.0
2008-02-22 17:08:00,1.99382,1.99382,1.9936,1.9936,4639345.0
2008-02-22 17:09:00,1.9935,1.99352,1.99337,1.99346,1537594.0
2008-02-22 17:10:00,1.99334,1.99368,1.99334,1.99368,6204258.0
2008-02-22 17:11:00,1.99386,1.99397,1.99384,1.99397,1581974.0
2008-02-22 17:12:00,1.99397,1.99405,1.99377,1.99377,6575013.0
2008-02-22 17:13:00,1.99367,1.99367,1.99341,1.99341,5252419.0
2008-02-22 17:14:00,1.99345,1.99345,1.99296,1.99296,22836425.0
2008-02-22 17:15:00,1.99282,1.99282,1.9922,1.9922,11104541.0
2008-02-22 17:16:00,1.99208,1.99243,1.99204,1.99243,5467755.0
2008-02-22 17:17:00,1.9926,1.99268,1.99255,1.99255,6988352.0
2008-02-22 17:18:00,1.9925,1.99256,1.99242,1.99252,15342674.0
2008-02-22 17:19:00,1.99238,1.99238,1.9921,1.99214,5792907.0
2008-02-22 17:20:00,1.99204,1.99206,1.99195,1.99203,825291.0
2008-02-22 17:21:00,1.99216,1.99245,1.99216,1.99245,2537395.0
2008-02-22 17:22:00,1.9926,1.9928,1.9926,1.9928,7390566.0
2008-02-22 17:23:00,1.99281,1.99301,1.99273,1.99301,4871926.0
2008-02-22 17:24:00,1.99305,1.9933,1.99305,1.99309,4382310.0
2008-02-22 17:25:00,1.99307,1.99307,1.99291,1.99293,1897578.0
2008-02-22 17:26:00,1.99291,1.9933,1.99291,1.99328,2070733.0
2008-02-22 17:27:00,1.9934,1.9935,1.99336,1.99338,4647903.0
2008-02-22 17:28:00,1.99339,1.99368,1.99337,1.99368,24833739.0
2008-02-22 17:29:00,1.99358,1.99384,1.99358,1.99368,17749269.0
2008-02-22 17:30:00,1.99364,1.99366,1.99353,1.99359,8393220.0
2008-02-22 17:31:00,1.99359,1.99359,1.99337,1.99337,3025469.0
2008-02-22 17:32:00,1.99324,1.99332,1.99306,1.99332,27495797.0
2008-02-22 17:33:00,1.99327,1.99331,1.99317,1.99328,3380823.0
2008-02-22 17:34:00,1.99322,1.99331,1.99304,1.99331,1661921.0
2008-02-22 17:35:00,1.99326,1.99335,1.99303,1.99305,8419847.0
2008-02-22 17:36:00,1.99308,1.99337,1.99308,1.99337,12200728.0
2008-02-22 17:37:00,1.99339,1.99345,1.99316,1.99316,4952910.0
2008-02-22 17:38:00,1.99329,1.99329,1.99317,1.99325,20299533.0
2008-02-22 17:39:00,1.9933,1.99358,1.9933,1.99358,2400639.0
2008-02-22 17:40:00,1.99356,1.99382,1.99356,1.99382,8609108.0
2008-02-22 17:41:00,1.99386,1.99406,1.99382,1.99406,7217040.0
2008-02-22 17:42:00,1.99406,1.9942,1.99406,1.99407,12345142.0
2008-02-22 17:43:00,1.99403,1.99403,1.9937,1.99379,15521271.0
2008-02-22 17:44:00,1.99374,1.99374,1.99354,1.99354,8168730.0
2008-02-22 17:45:00,1.99339,1.99377,1.99329,1.99377,5680766.0
2008-02-22 17:46:00,1.99381,1.99393,1.99354,1.99354,2219805.0
2008-02-22 17:47:00,1.99357,1.99375,1.99316,1.99375,22158618.0
2008-02-22 17:48:00,1.99377,1.9941,1.99235,1.99386,4447933.0
2008-02-22 17:49:00,1.99382,1.99382,1.99359,1.99359,5017817.0
2008-02-22 17:50:00,1.99348,1.99352,1.99336,1.9934,2338077.0
2008-02-22 17:51:00,1.9934,1.9934,1.99303,1.99303,5352999.0
2008-02-22 17:52:00,1.99314,1.99314,1.99267,1.99267,15642500.0
2008-02-22 17:53:00,1.99268,1.99273,1.99252,1.99252,2541654.0
2008-02-22 17:54:00,1.99244,1.99244,1.99227,1.99227,5118993.0
2008-02-22 17:55:00,1.99223,1.99223,1.99198,1.99211,11741493.0
2008-02-22 17:56:00,1.99197,1.99202,1.99167,1.99167,2759072.0
2008-02-22 17:57:00,1.99194,1.99243,1.99194,1.99243,5209547.0
2008-02-22 17:58:00,1.99232,1.99247,1.99232,1.99241,3237919.0
2008-02-22 17:59:00,1.99244,1.9926,1.99241,1.9925,8106082.0
2008-02-22 18:00:00,1.99259,1.9929,1.99242,1.99242,11714237.0
2008-02-22 18:01:00,1.99258,1.99258,1.99224,1.99224,2702577.0
2008-02-22 18:02:00,1.99234,1.99234,1.99194,1.99194,4983818.0
2008-02-22 18:03:00,1.99197,1.99197,1.99157,1.99164,8556446.0
2008-02-22 18:04:00,1.99177,1.99183,1.99164,1.99183,6783996.0
2008-02-22 18:05:00,1.9919,1.99196,1.99171,1.99196,12810285.0
2008-02-22 18:06:00,1.99209,1.99209,1.99192,1.99207,6930889.0
2008-02-22 18:07:00,1.99195,1.99219,1.9918,1.99208,7602876.0
2008-02-22 18:08:00,1.992,1.992,1.99176,1.99193,11889531.0
2008-02-22 18:09:00,1.99195,1.99214,1.99185,1.99185,4055233.0
2008-02-22 18:10:00,1.99187,1.99187,1.99163,1.99163,15723762.0
2008-02-22 18:11:00,1.99167,1.99167,1.99141,1.99141,33663792.0
2008-02-22 18:12:00,1.99139,1.99139,1.99103,1.99135,18369586.0
2008-02-22 18:13:00,1.99138,1.99148,1.99128,1.99128,4400925.0
2008-02-22 18:14:00,1.99125,1.99125,1.99103,1.99111,6098547.0
2008-02-22 18:15:00,1.99125,1.99134,1.99118,1.99127,8526885.0
2008-02-22 18:16:00,1.99129,1.99136,1.99113,1.99136,5918238.0
2008-02-22 18:17:00,1.99128,1.99145,1.99125,1.99145,1262894.0
2008-02-22 18:18:00,1.99154,1.9917,1.99154,1.9917,12741158.0
2008-02-22 18:19:00,1.99176,1.99222,1.99176,1.99222,2464071.0
2008-02-22 18:20:00,1.99224,1.99227,1.99212,1.99227,3123547.0
2008-02-22 18:21:00,1.99243,1.99274,1.99238,1.99274,5295497.0
2008-02-22 18:22:00,1.99281,1.99303,1.99281,1.99288,6119154.0
2008-02-22 18:23:00,1.99302,1.99302,1.99255,1.99255,24067942.0
2008-02-22 18:24:00,1.99255,1.99257,1.99236,1.99236,4519598.0
2008-02-22 18:25:00,1.99233,1.99248,1.9922,1.9922,760052.0
2008-02-22 18:26:00,1.99208,1.99208,1.99182,1.99183,436079.0
2008-02-22 18:27:00,1.99181,1.99206,1.99181,1.99204,11745475.0
2008-02-22 18:28:00,1.99209,1.99225,1.99206,1.99225,5338007.0
2008-02-22 18:29:00,1.99232,1.99246,1.99221,1.99221,2913225.0
2008-02-22 18:30:00,1.99211,1.99224,1.99211,1.99212,4019539.0
2008-02-22 18:31:00,1.99229,1.99247,1.991,1.99241,1790501.0
2008-02-22 18:32:00,1.9925,1.99266,1.99246,1.99258,11454058.0
2008-02-22 18:33:00,1.99254,1.9926,1.99235,1.9926,2633281.0
2008-02-22 18:34:00,1.99253,1.99296,1.99253,1.99296,7890458.0
2008-02-22 18:35:00,1.99282,1.99321,1.99282,1.99321,7762719.0
2008-02-22 18:36:00,1.99323,1.99351,1.9932,1.99322,19708495.0
2008-02-22 18:37:00,1.99346,1.99347,1.99338,1.99341,3114142.0
2008-02-22 18:38:00,1.99336,1.99336,1.99297,1.99297,8076311.0
2008-02-22 18:39:00,1.99299,1.99313,1.99293,1.99313,9082643.0
2008-02-22 18:40:00,1.99322,1.99337,1.99321,1.99322,2331235.0
2008-02-22 18:41:00,1.99327,1.99356,1.99292,1.99356,44605550.0
2008-02-22 18:42:00,1.99378,1.99401,1.99378,1.99384,2857838.0
2008-02-22 18:43:00,1.99384,1.99385,1.99364,1.99385,5753234.0
2008-02-22 18:44:00,1.99396,1.99438,1.99396,1.99438,9635757.0
2008-02-22 18:45:00,1.99445,1.99445,1.99418,1.99426,8533444.0
2008-02-22 18:46:00,1.99421,1.99432,1.99405,1.99405,5512117.0
2008-02-22 18:47:00,1.99405,1.99405,1.99371,1.99374,2342431.0
2008-02-22 18:48:00,1.99358,1.99368,1.99341,1.99341,9039387.0
2008-02-22 18:49:00,1.99353,1.99404,1.99353,1.99404,12058771.0
2008-02-22 18:50:00,1.99414,1.9943,1.9941,1.9943,6934473.0
2008-02-22 18:51:00,1.99434,1.99449,1.99434,1.99439,9294503.0
2008-02-22 18:52:00,1.9945,1.99471,1.9945,1.99471,4141089.0
2008-02-22 18:53:00,1.99464,1.99503,1.99464,1.99503,1246314.0
2008-02-22 18:54:00,1.99493,1.99494,1.99476,1.99494,5990317.0
2008-02-22 18:55:00,1.99493,1.99493,1.99463,1.99479,3140098.0
2008-02-22 18:56:00,1.99474,1.99489,1.99467,1.99485,2523089.0
2008-02-22 18:57:00,1.99481,1.99481,1.99457,1.99461,8074163.0
2008-02-22 18:58:00,1.99463,1.99492,1.99459,1.99492,9571392.0
2008-02-22 18:59:00,1.99482,1.99522,1.99482,1.9952,6249637.0
2008-02-22 19:00:00,1.99521,1.99551,1.99519,1.99551,2836028.0
2008-02-22 19:01:00,1.99555,1.99565,1.9953,1.9953,3998420.0
2008-02-22 19:02:00,1.99533,1.99585,1.99529,1.99579,22357354.0
2008-02-22 19:03:00,1.99587,1.99609,1.99587,1.99607,7234810.0
2008-02-22 19:04:00,1.9961,1.99629,1.9961,1.99629,8809665.0
2008-02-22 19:05:00,1.99636,1.99654,1.99631,1.99652,2931214.0
2008-02-22 19:06:00,1.9966,1.99682,1.9966,1.99666,6738550.0
2008-02-22 19:07:00,1.99658,1.99679,1.99646,1.99679,10416434.0
2008-02-22 19:08:00,1.9968,1.99686,1.9967,1.99684,2848210.0
2008-02-22 19:09:00,1.99689,1.9972,1.99689,1.9972,18386674.0
2008-02-22 19:10:00,1.9973,1.99745,1.99712,1.99745,4609050.0
2008-02-22 19:11:00,1.99751,1.99787,1.99751,1.99787,4327324.0
2008-02-22 19:12:00,1.99788,1.99788,1.99729,1.99739,6113372.0
2008-02-22 19:13:00,1.99738,1.99749,1.99736,1.99749,32561262.0
2008-02-22 19:14:00,1.99754,1.99764,1.99754,1.99757,3286334.0
2008-02-22 19:15:00,1.99758,1.99758,1.99711,1.99711,3698199.0
2008-02-22 19:16:00,1.99737,1.9976,1.99722,1.99752,1882147.0
2008-02-22 19:17:00,1.99758,1.99777,1.99758,1.99762,6758751.0
2008-02-22 19:18:00,1.99779,1.99785,1.99779,1.99782,4071213.0
2008-02-22 19:19:00,1.99766,1.99766,1.99734,1.99734,6631514.0
2008-02-22 19:20:00,1.99738,1.99751,1.99721,1.99721,10383432.0
2008-02-22 19:21:00,1.99704,1.99709,1.99686,1.99709,4644332.0
2008-02-22 19:22:00,1.99705,1.99705,1.99682,1.99682,2195969.0
2008-02-22 19:23:00,1.99689,1.99689,1.99673,1.99679,3247818.0
2008-02-22 19:24:00,1.99663,1.99677,1.99626,1.99667,32210380.0
2008-02-22 19:25:00,1.99672,1.99684,1.99671,1.99683,2448353.0
2008-02-22 19:26:00,1.99685,1.99685,1.99658,1.99658,3676348.0
2008-02-22 19:27:00,1.99665,1.99681,1.99652,1.99652,1576191.0
2008-02-22 19:28:00,1.99648,1.99648,1.99624,1.99624,6321803.0
2008-02-22 19:29:00,1.99625,1.99625,1.99588,1.99588,10859661.0
2008-02-22 19:30:00,1.99591,1.99591,1.99568,1.9957,11561846.0
2008-02-22 19:31:00,1.99569,1.99569,1.99555,1.99555,2922582.0
2008-02-22 19:32:00,1.99557,1.99557,1.99521,1.99553,18429431.0
2008-02-22 19:33:00,1.99553,1.99575,1.99553,1.99563,7668307.0
2008-02-22 19:34:00,1.99571,1.99602,1.99541,1.99602,17050311.0
2008-02-22 19:35:00,1.99609,1.99627,1.99609,1.99613,2729943.0
2008-02-22 19:36:00,1.99627,1.99644,1.99593,1.99644,4152556.0
2008-02-22 19:37:00,1.99656,1.9971,1.99656,1.9971,1280082.0
2008-02-22 19:38:00,1.99702,1.99759,1.99702,1.99759,7384638.0
2008-02-22 19:39:00,1.99759,1.99759,1.99739,1.99739,2970974.0
2008-02-22 19:40:00,1.99742,1.99773,1.99742,1.99773,1875804.0
2008-02-22 19:41:00,1.99765,1.99765,1.99753,1.99755,1810726.0
2008-02-22 19:42:00,1.99751,1.99767,1.99743,1.99767,1676989.0
2008-02-22 19:43:00,1.99755,1.99756,1.99723,1.99723,6786858.0
2008-02-22 19:44:00,1.99713,1.99713,1.99691,1.99701,3840879.0
2008-02-22 19:45:00,1.99699,1.99721,1.99683,1.99683,9793059.0
2008-02-22 19:46:00,1.997,1.99741,1.997,1.99741,5324429.0
2008-02-22 19:47:00,1.99735,1.99737,1.99723,1.99737,5661529.0
2008-02-22 19:48:00,1.99735,1.99743,1.99729,1.99743,7559671.0
2008-02-22 19:49:00,1.99744,1.99757,1.99735,1.9975,8880498.0
2008-02-22 19:50:00,1.99766,1.99774,1.99751,1.99774,1645371.0
2008-02-22 19:51:00,1.99776,1.99793,1.99776,1.99793,17472960.0
2008-02-22 19:52:00,1.99792,1.99792,1.99763,1.99763,6542594.0
2008-02-22 19:53:00,1.99759,1.9977,1.99732,1.9977,6395463.0
2008-02-22 19:54:00,1.99783,1.99783,1.99771,1.99777,10596500.0
2008-02-22 19:55:00,1.99779,1.99784,1.99765,1.99765,2614264.0
2008-02-22 19:56:00,1.99765,1.99828,1.99765,1.99828,10122950.0
2008-02-22 19:57:00,1.99828,1.99828,1.99808,1.99813,4603842.0
2008-02-22 19:58:00,1.99808,1.99817,1.99803,1.99808,3823467.0
2008-02-22 19:59:00,1.998,1.998,1.9976,1.9976,3099837.0
2008-02-22 20:00:00,1.99754,1.99768,1.99754,1.99761,3408331.0
2008-02-22 20:01:00,1.9978,1.99806,1.9978,1.99802,9357299.0
2008-02-22 20:02:00,1.99826,1.99873,1.99826,1.99873,4637114.0
2008-02-22 20:03:00,1.99885,1.99896,1.99879,1.99889,16303348.0
2008-02-22 20:04:00,1.99894,1.99907,1.99883,1.99906,5139414.0
2008-02-22 20:05:00,1.99895,1.99895,1.99855,1.99855,13986330.0
2008-02-22 20:06:00,1.99856,1.99869,1.99853,1.99861,10432199.0
2008-02-22 20:07:00,1.99858,1.9988,1.99858,1.99875,6793545.0
2008-02-22 20:08:00,1.9988,1.99894,1.9988,1.99887,7183221.0
2008-02-22 20:09:00,1.99896,1.99926,1.99883,1.99926,21381141.0
2008-02-22 20:10:00,1.9993,1.99932,1.99922,1.99931,6062217.0
2008-02-22 20:11:00,1.99925,1.99941,1.99898,1.99902,7074427.0
2008-02-22 20:12:00,1.99908,1.99943,1.99908,1.99943,4506139.0
2008-02-22 20:13:00,1.99934,1.99936,1.99929,1.99929,2370469.0
2008-02-22 20:14:00,1.99934,1.99955,1.99934,1.99949,4516836.0
2008-02-22 20:15:00,1.99953,1.99953,1.99931,1.9994,1734374.0
2008-02-22 20:16:00,1.99943,1.99952,1.99933,1.99942,19205493.0
2008-02-22 20:17:00,1.99936,1.99936,1.99916,1.99928,7585771.0
2008-02-22 20:18:00,1.99934,1.99944,1.99928,1.99928,9377779.0
2008-02-22 20:19:00,1.99919,1.99933,1.99918,1.9993,14484122.0
2008-02-22 20:20:00,1.99933,1.99933,1.99911,1.99932,1118096.0
2008-02-22 20:21:00,1.99943,1.99959,1.99941,1.9995,2812531.0
2008-02-22 20:22:00,1.99936,1.99936,1.99899,1.99899,7243107.0
2008-02-22 20:23:00,1.99882,1.99882,1.99817,1.99841,5728631.0
2008-02-22 20:24:00,1.99847,1.99897,1.99847,1.99882,8416786.0
2008-02-22 20:25:00,1.99886,1.99886,1.99873,1.99873,5975980.0
2008-02-22 20:26:00,1.99873,1.99888,1.99873,1.99888,1320155.0
2008-02-22 20:27:00,1.99881,1.99896,1.99881,1.99887,5048284.0
2008-02-22 20:28:00,1.99884,1.99897,1.9988,1.99896,2974498.0
2008-02-22 20:29:00,1.99898,1.99898,1.99845,1.99858,10388849.0
2008-02-22 20:30:00,1.99868,1.99889,1.99868,1.99882,5901869.0
2008-02-22 20:31:00,1.99901,1.99923,1.99901,1.99923,1725187.0
2008-02-22 20:32:00,1.99925,1.99954,1.99911,1.99943,21235235.0
2008-02-22 20:33:00,1.99951,1.99951,1.9993,1.99937,24736182.0
2008-02-22 20:34:00,1.99938,1.99946,1.99927,1.99946,4522610.0
2008-02-22 20:35:00,1.99947,1.99958,1.99947,1.9995,19533963.0
2008-02-22 20:36:00,1.99931,1.99952,1.99931,1.99949,7543111.0
2008-02-22 20:37:00,1.99947,1.99947,1.99904,1.99904,17629303.0
2008-02-22 20:38:00,1.99887,1.99887,1.99847,1.9985,573144.0
2008-02-22 20:39:00,1.99864,1.9988,1.99861,1.99861,4147459.0
2008-02-22 20:40:00,1.99863,1.9987,1.99863,1.99865,28267820.0
2008-02-22 20:41:00,1.99862,1.99873,1.99855,1.99871,10201024.0
2008-02-22 20:42:00,1.99864,1.99864,1.99848,1.99848,5960336.0
2008-02-22 20:43:00,1.99836,1.99854,1.99836,1.99854,8882034.0
2008-02-22 20:44:00,1.99855,1.99893,1.99855,1.99893,1031471.0
2008-02-22 20:45:00,1.99885,1.99885,1.99854,1.99884,3080912.0
2008-02-22 20:46:00,1.99886,1.99891,1.99864,1.99891,7386005.0
2008-02-22 20:47:00,1.99895,1.99911,1.99878,1.99911,11802385.0
2008-02-22 20:48:00,1.99927,1.99936,1.99895,1.99895,346559.0
2008-02-22 20:49:00,1.99899,1.99899,1.99851,1.99861,7793601.0
2008-02-22 20:50:00,1.99864,1.99881,1.99864,1.99879,8672322.0
2008-02-22 20:51:00,1.9988,1.99898,1.99874,1.99875,16809832.0
2008-02-22 20:52:00,1.99871,1.99899,1.99863,1.99863,7078852.0
2008-02-22 20:53:00,1.9987,1.99874,1.99853,1.99853,7469103.0
2008-02-22 20:54:00,1.99865,1.99865,1.99834,1.99839,5121484.0
2008-02-22 20:55:00,1.99819,1.99819,1.99768,1.99768,735406.0
2008-02-22 20:56:00,1.9976,1.99764,1.99742,1.99758,10157440.0
2008-02-22 20:57:00,1.99762,1.99762,1.99735,1.99735,2138803.0
2008-02-22 20:58:00,1.99729,1.99741,1.99719,1.99741,11771986.0
2008-02-22 20:59:00,1.99743,1.99753,1.99707,1.99752,10689921.0
2008-02-22 21:00:00,1.99747,1.99747,1.99738,1.9974,7952413.0
2008-02-22 21:01:00,1.99725,1.99733,1.99586,1.99717,11765005.0
2008-02-22 21:02:00,1.9973,1.99737,1.99727,1.9973,3042799.0
2008-02-22 21:03:00,1.99731,1.99735,1.99726,1.99726,1973309.0
2008-02-22 21:04:00,1.99716,1.99716,1.99674,1.99684,1044731.0
2008-02-22 21:05:00,1.99704,1.99719,1.99704,1.99717,2935199.0
2008-02-22 21:06:00,1.99716,1.99721,1.99703,1.99721,4793148.0
2008-02-22 21:07:00,1.99715,1.99717,1.99704,1.99706,8785379.0
2008-02-22 21:08:00,1.99701,1.99716,1.99697,1.99716,13930099.0
2008-02-22 21:09:00,1.99701,1.99736,1.99701,1.99736,4863733.0
2008-02-22 21:10:00,1.99728,1.99728,1.99689,1.99697,9395317.0
2008-02-22 21:11:00,1.99685,1.99717,1.99685,1.99717,1860228.0
2008-02-22 21:12:00,1.99718,1.99718,1.99693,1.99716,15468971.0
2008-02-22 21:13:00,1.99729,1.9977,1.99729,1.99746,16710249.0
2008-02-22 21:14:00,1.99762,1.99767,1.99752,1.99765,15500206.0
2008-02-22 21:15:00,1.99765,1.99765,1.99744,1.99744,13794512.0
2008-02-22 21:16:00,1.99759,1.99759,1.99741,1.9975,3631446.0
2008-02-22 21:17:00,1.99753,1.99772,1.99745,1.99745,2102077.0
2008-02-22 21:18:00,1.99752,1.99771,1.99746,1.99758,10278897.0
2008-02-22 21:19:00,1.99768,1.99778,1.99759,1.99774,11359528.0
2008-02-22 21:20:00,1.99767,1.99777,1.99762,1.99762,8979819.0
2008-02-22 21:21:00,1.99757,1.99759,1.99748,1.99748,8910506.0
2008-02-22 21:22:00,1.99756,1.99756,1.99738,1.99738,4567676.0
2008-02-22 21:23:00,1.99728,1.99728,1.9971,1.9972,3499921.0
2008-02-22 21:24:00,1.99731,1.99757,1.99731,1.99748,11921024.0
2008-02-22 21:25:00,1.99732,1.99732,1.99702,1.99702,22058426.0
2008-02-22 21:26:00,1.99693,1.99693,1.99666,1.99666,15351133.0
2008-02-22 21:27:00,1.99671,1.99683,1.99655,1.99682,6083394.0
2008-02-22 21:28:00,1.99681,1.99689,1.99672,1.99676,6692764.0
2008-02-22 21:29:00,1.99673,1.99673,1.99638,1.99638,14524816.0
2008-02-22 21:30:00,1.99639,1.99639,1.99635,1.99635,321995.0
2008-02-22 21:31:00,1.99627,1.99647,1.99611,1.99647,2186031.0
2008-02-22 21:32:00,1.99648,1.99657,1.99638,1.99639,25961998.0
2008-02-22 21:33:00,1.99639,1.99651,1.99624,1.99651,8514513.0
2008-02-22 21:34:00,1.99641,1.99674,1.99641,1.99674,4487608.0
2008-02-22 21:35:00,1.99672,1.99672,1.99654,1.99661,2941675.0
2008-02-22 21:36:00,1.99683,1.99708,1.99683,1.99707,2375309.0
2008-02-22 21:37:00,1.99709,1.99709,1.99682,1.99682,5450762.0
2008-02-22 21:38:00,1.99675,1.99692,1.99675,1.99692,2984345.0
2008-02-22 21:39:00,1.99696,1.99719,1.99663,1.9969,10472901.0
2008-02-22 21:40:00,1.99697,1.99715,1.99671,1.99672,3231919.0
2008-02-22 21:41:00,1.99684,1.99691,1.99679,1.99681,22128441.0
2008-02-22 21:42:00,1.99657,1.99659,1.99624,1.99624,679759.0
2008-02-22 21:43:00,1.99616,1.99616,1.99602,1.99602,1337719.0
2008-02-22 21:44:00,1.99574,1.99611,1.99574,1.99602,3581360.0
2008-02-22 21:45:00,1.99595,1.99608,1.99595,1.99608,5317285.0
2008-02-22 21:46:00,1.9961,1.99633,1.9961,1.99626,16425347.0
2008-02-22 21:47:00,1.99623,1.99623,1.99608,1.99623,9316004.0
2008-02-22 21:48:00,1.99617,1.99617,1.99598,1.99598,7505041.0
2008-02-22 21:49:00,1.99583,1.99583,1.99568,1.9958,12169927.0
2008-02-22 21:50:00,1.99581,1.99593,1.99581,1.99593,3457317.0
2008-02-22 21:51:00,1.99595,1.99613,1.99595,1.99613,6445650.0
2008-02-22 21:52:00,1.99611,1.99615,1.99596,1.99615,4797468.0
2008-02-22 21:53:00,1.99615,1.99632,1.99615,1.99627,3039548.0
2008-02-22 21:54:00,1.99636,1.99655,1.99636,1.99655,3413548.0
2008-02-22 21:55:00,1.99664,1.99664,1.99646,1.9966,797781.0
2008-02-22 21:56:00,1.99665,1.99693,1.99661,1.99693,14065433.0
2008-02-22 21:57:00,1.99707,1.99708,1.99697,1.99697,12099139.0
2008-02-22 21:58:00,1.99714,1.99804,1.99714,1.99804,3821979.0
2008-02-22 21:59:00,1.9981,1.99825,1.99798,1.99825,3370877.0
2008-02-22 22:00:00,1.99813,1.99813,1.99762,1.99762,15092483.0
2008-02-22 22:01:00,1.99765,1.99765,1.9974,1.99746,6332161.0
2008-02-22 22:02:00,1.99723,1.99729,1.99705,1.99705,8701041.0
2008-02-22 22:03:00,1.99705,1.99705,1.99679,1.99688,2969349.0
2008-02-22 22:04:00,1.9968,1.99682,1.99654,1.99654,2375290.0
2008-02-22 22:05:00,1.99662,1.99662,1.99613,1.99627,14619647.0
2008-02-22 22:06:00,1.99627,1.99627,1.99601,1.99614,3179953.0
2008-02-22 22:07:00,1.99626,1.99626,1.99606,1.99606,7260473.0
2008-02-22 22:08:00,1.99609,1.99639,1.99609,1.99619,8349004.0
2008-02-22 22:09:00,1.99608,1.99608,1.99588,1.99603,5384588.0
2008-02-22 22:10:00,1.99593,1.99596,1.9958,1.99595,11610446.0
2008-02-22 22:12:00,1.99603,1.9961,1.99599,1.99599,3348039.0
2008-02-22 22:13:00,1.99597,1.99598,1.99563,1.99563,3349328.0
2008-02-22 22:14:00,1.99582,1.99601,1.99582,1.99601,2650246.0
2008-02-22 22:15:00,1.99601,1.99632,1.99593,1.99632,13271381.0
2008-02-22 22:16:00,1.99635,1.99656,1.99635,1.99656,9735807.0
2008-02-22 22:17:00,1.9964,1.9964,1.99612,1.99637,4485314.0
2008-02-22 22:18:00,1.99638,1.99638,1.99605,1.99622,5709463.0
2008-02-22 22:19:00,1.99634,1.99664,1.99634,1.99664,1181568.0
2008-02-22 22:20:00,1.99647,1.99667,1.99647,1.9965,11517101.0
2008-02-22 22:21:00,1.99648,1.99657,1.9964,1.99645,7201951.0
2008-02-22 22:22:00,1.99663,1.99686,1.99652,1.99686,20974794.0
2008-02-22 22:23:00,1.9969,1.99712,1.99681,1.99712,4077920.0
2008-02-22 22:24:00,1.99704,1.99704,1.99683,1.99703,19586177.0
2008-02-22 22:25:00,1.99716,1.9972,1.99705,1.99717,21781395.0
2008-02-22 22:26:00,1.99702,1.99706,1.99691,1.99691,5650149.0
2008-02-22 22:27:00,1.9969,1.99713,1.9969,1.99713,3595866.0
2008-02-22 22:28:00,1.99727,1.99736,1.99704,1.99704,6820473.0
2008-02-22 22:29:00,1.99713,1.99723,1.99703,1.99706,4592628.0
2008-02-22 22:30:00,1.99669,1.99712,1.99669,1.997,13460135.0
2008-02-22 22:31:00,1.99697,1.99697,1.99666,1.99666,8912386.0
2008-02-22 22:32:00,1.99666,1.99666,1.99645,1.99648,1824995.0
2008-02-22 22:33:00,1.9964,1.9964,1.99622,1.99622,3123793.0
2008-02-22 22:34:00,1.99624,1.99624,1.99553,1.99553,33515789.0
2008-02-22 22:35:00,1.99601,1.99601,1.99579,1.99583,8781996.0
2008-02-22 22:36:00,1.99576,1.99576,1.99542,1.99563,4554208.0
2008-02-22 22:37:00,1.99568,1.99573,1.99546,1.99546,2588661.0
2008-02-22 22:38:00,1.99533,1.99533,1.99485,1.99485,12343357.0
2008-02-22 22:39:00,1.99453,1.99479,1.99453,1.99468,2844755.0
2008-02-22 22:40:00,1.99463,1.99463,1.99452,1.99456,1187217.0
2008-02-22 22:41:00,1.99438,1.99444,1.99427,1.99444,23801521.0
2008-02-22 22:42:00,1.99426,1.99445,1.99405,1.99405,6307597.0
2008-02-22 22:43:00,1.99406,1.99406,1.99383,1.99397,5801791.0
2008-02-22 22:44:00,1.9939,1.99392,1.99361,1.99361,8348561.0
2008-02-22 22:45:00,1.99351,1.99372,1.99351,1.99372,3401331.0
2008-02-22 22:46:00,1.99369,1.99369,1.9933,1.9933,17811795.0
2008-02-22 22:47:00,1.99327,1.99327,1.99291,1.99299,4107338.0
2008-02-22 22:48:00,1.99279,1.99279,1.9926,1.9926,3761865.0
2008-02-22 22:49:00,1.99244,1.99254,1.99226,1.99226,15007238.0
2008-02-22 22:50:00,1.99228,1.99228,1.99202,1.99202,4514823.0
2008-02-22 22:51:00,1.99207,1.99224,1.99203,1.99224,6804604.0
2008-02-22 22:52:00,1.99227,1.9926,1.99226,1.9926,2640104.0
2008-02-22 22:53:00,1.99247,1.99247,1.99184,1.99192,6620997.0
2008-02-22 22:54:00,1.99191,1.99203,1.99151,1.99178,11248051.0
2008-02-22 22:55:00,1.99168,1.99168,1.99138,1.99138,13858982.0
2008-02-22 22:56:00,1.99133,1.99134,1.99078,1.99078,4140282.0
2008-02-22 22:57:00,1.99119,1.99119,1.99064,1.99064,15942555.0
2008-02-22 22:58:00,1.99083,1.99083,1.99068,1.99068,10338463.0
2008-02-22 22:59:00,1.99047,1.9906,1.99023,1.99025,5627661.0
2008-02-22 23:00:00,1.99011,1.9903,1.9901,1.99017,6454085.0
2008-02-22 23:01:00,1.99022,1.99032,1.99006,1.99008,2826746.0
2008-02-22 23:02:00,1.99003,1.99011,1.98987,1.98987,5102489.0
2008-02-22 23:03:00,1.98998,1.99005,1.98994,1.99002,5192495.0
2008-02-22 23:04:00,1.99009,1.9904,1.99009,1.9904,3960631.0
2008-02-22 23:05:00,1.99052,1.99086,1.99052,1.9906,5218917.0
2008-02-22 23:06:00,1.99064,1.99072,1.99064,1.99071,6529813.0
2008-02-22 23:07:00,1.99069,1.99076,1.99049,1.99071,5325476.0
2008-02-22 23:08:00,1.99085,1.99105,1.99082,1.99085,5914372.0
2008-02-22 23:09:00,1.99089,1.99097,1.99049,1.99077,9924528.0
2008-02-22 23:10:00,1.99077,1.99077,1.99038,1.99038,1892512.0
2008-02-22 23:11:00,1.99021,1.99023,1.99002,1.99023,6967288.0
2008-02-22 23:12:00,1.99031,1.99041,1.99024,1.9904,4366945.0
2008-02-22 23:13:00,1.99038,1.9905,1.99029,1.9905,8489251.0
2008-02-22 23:14:00,1.99053,1.99077,1.99053,1.99077,5007238.0
2008-02-22 23:15:00,1.99079,1.99084,1.9907,1.99078,6903469.0
2008-02-22 23:16:00,1.9908,1.99088,1.99075,1.99075,21250832.0
2008-02-22 23:17:00,1.99085,1.99085,1.99072,1.99072,4149196.0
2008-02-22 23:18:00,1.9907,1.9907,1.99036,1.99036,5253281.0
2008-02-22 23:19:00,1.99042,1.99042,1.99023,1.9903,3960317.0
2008-02-22 23:20:00,1.99016,1.9903,1.99016,1.99028,2903789.0
2008-02-22 23:21:00,1.99045,1.99063,1.99032,1.99041,7334690.0
2008-02-22 23:22:00,1.99034,1.99048,1.99016,1.99016,9747453.0
2008-02-22 23:23:00,1.98999,1.99012,1.98992,1.99012,7366675.0
2008-02-22 23:24:00,1.98998,1.99029,1.98998,1.99024,2200248.0
2008-02-22 23:25:00,1.99021,1.99033,1.99008,1.99029,11262661.0
2008-02-22 23:26:00,1.99039,1.99059,1.9903,1.9903,3091542.0
2008-02-22 23:27:00,1.99036,1.99048,1.99036,1.99042,8693768.0
2008-02-22 23:28:00,1.99034,1.99044,1.98992,1.99029,15483364.0
2008-02-22 23:29:00,1.99024,1.9903,1.98994,1.98994,8524260.0
2008-02-22 23:30:00,1.98999,1.9901,1.98998,1.9901,8546778.0
2008-02-22 23:31:00,1.99004,1.99021,1.9899,1.9899,3480608.0
2008-02-22 23:32:00,1.98976,1.98976,1.98939,1.98961,3333443.0
2008-02-22 23:33:00,1.98951,1.98983,1.98951,1.98971,10829835.0
2008-02-22 23:34:00,1.98987,1.98988,1.98973,1.9898,4309518.0
2008-02-22 23:35:00,1.98975,1.98981,1.98963,1.98981,3091704.0
2008-02-22 23:36:00,1.98979,1.98996,1.98961,1.98975,3343693.0
2008-02-22 23:37:00,1.98967,1.98992,1.98967,1.98992,15924561.0
2008-02-22 23:38:00,1.99009,1.99073,1.98892,1.99073,6734932.0
2008-02-22 23:39:00,1.99067,1.99103,1.99067,1.99103,6953343.0
2008-02-22 23:40:00,1.99107,1.9913,1.99106,1.9913,12065954.0
2008-02-22 23:41:00,1.99118,1.99123,1.99114,1.99121,4065087.0
2008-02-22 23:42:00,1.99103,1.99103,1.99084,1.99084,602590.0
2008-02-22 23:43:00,1.99088,1.99102,1.99088,1.99091,8469001.0
2008-02-22 23:44:00,1.99103,1.99138,1.99103,1.99133,4488426.0
2008-02-22 23:45:00,1.99135,1.99137,1.99089,1.99137,10104753.0
2008-02-22 23:46:00,1.99136,1.99136,1.99109,1.99115,5229315.0
2008-02-22 23:47:00,1.99102,1.99112,1.99093,1.99112,15687471.0
2008-02-22 23:48:00,1.99116,1.99116,1.99051,1.99074,10489206.0
2008-02-22 23:49:00,1.99072,1.99083,1.9907,1.99079,3942312.0
2008-02-22 23:50:00,1.99071,1.99087,1.99057,1.99087,7517879.0
2008-02-22 23:51:00,1.99094,1.99105,1.99075,1.99075,12048923.0
2008-02-22 23:52:00,1.99081,1.99084,1.99054,1.99084,6155613.0
2008-02-22 23:53:00,1.99101,1.99128,1.99093,1.99093,10816071.0
2008-02-22 23:54:00,1.99091,1.99096,1.99091,1.99096,1273105.0
2008-02-22 23:55:00,1.99098,1.99108,1.99094,1.99107,7984952.0
2008-02-22 23:56:00,1.99116,1.99127,1.99087,1.99127,11802533.0
2008-02-22 23:57:00,1.99128,1.99138,1.99121,1.99127,12409029.0
2008-02-22 23:58:00,1.99111,1.99115,1.99101,1.99114,10400937.0
2008-02-22 23:59:00,1.99113,1.99116,1.99103,1.99116,5064405.0
2008-02-25 00:00:00,1.99408,1.99408,1.99373,1.99379,4219708.0
2008-02-25 00:01:00,1.99381,1.99387,1.99354,1.99387,3880052.0
2008-02-25 00:02:00,1.99391,1.99408,1.99388,1.99408,9114069.0
2008-02-25 00:03:00,1.99409,1.99409,1.99382,1.99402,19723873.0
2008-02-25 00:04:00,1.99415,1.99452,1.99415,1.99417,15750700.0
2008-02-25 00:06:00,1.99428,1.9946,1.99428,1.99452,5250160.0
2008-02-25 00:07:00,1.99433,1.99433,1.99395,1.99409,6414305.0
2008-02-25 00:08:00,1.99415,1.99415,1.99357,1.9937,6315513.0
2008-02-25 00:10:00,1.99386,1.99422,1.99386,1.99422,2222721.0
2008-02-25 00:12:00,1.99442,1.99458,1.99442,1.99454,2671614.0
2008-02-25 00:13:00,1.99441,1.99441,1.99391,1.99391,6381750.0
2008-02-25 00:14:00,1.99394,1.99403,1.99392,1.99394,2896904.0
2008-02-25 00:15:00,1.99388,1.99397,1.99357,1.99397,10902878.0
2008-02-25 00:16:00,1.99406,1.99406,1.99381,1.99388,9777066.0
2008-02-25 00:17:00,1.99389,1.99403,1.99389,1.99397,2560997.0
2008-02-25 00:18:00,1.99396,1.99396,1.99384,1.99384,2699256.0
2008-02-25 00:19:00,1.99373,1.99374,1.99351,1.99374,2746675.0
2008-02-25 00:20:00,1.99385,1.99385,1.99351,1.99351,1138577.0
2008-02-25 00:21:00,1.99361,1.99375,1.99351,1.99366,8913044.0
2008-02-25 00:22:00,1.99369,1.99393,1.99242,1.99377,12953793.0
2008-02-25 00:24:00,1.9936,1.99382,1.99342,1.99342,2092082.0
2008-02-25 00:25:00,1.99335,1.99348,1.99326,1.99346,10802278.0
2008-02-25 00:26:00,1.99355,1.99362,1.99355,1.99362,2997590.0
2008-02-25 00:28:00,1.99341,1.99346,1.99294,1.9933,12926019.0
2008-02-25 00:29:00,1.99323,1.99339,1.99291,1.99339,19073456.0
2008-02-25 00:30:00,1.9935,1.9935,1.99313,1.99316,7245608.0
2008-02-25 00:31:00,1.99319,1.99326,1.99287,1.99326,3737431.0
2008-02-25 00:32:00,1.99336,1.99351,1.99312,1.99351,3465045.0
2008-02-25 00:33:00,1.99353,1.99392,1.99353,1.99392,6160800.0
2008-02-25 00:34:00,1.99397,1.99397,1.99368,1.9937,1227991.0
2008-02-25 00:35:00,1.99383,1.99383,1.99371,1.99373,2717929.0
2008-02-25 00:36:00,1.99374,1.99398,1.9937,1.99391,2997251.0
2008-02-25 00:37:00,1.99383,1.99395,1.99372,1.99395,20038454.0
2008-02-25 00:38:00,1.99398,1.99422,1.99398,1.99405,7123448.0
2008-02-25 00:40:00,1.99403,1.99405,1.99378,1.99378,9826478.0
2008-02-25 00:41:00,1.99389,1.99397,1.99383,1.99397,2852741.0
2008-02-25 00:42:00,1.99392,1.99406,1.9937,1.994,4341696.0
2008-02-25 00:43:00,1.99399,1.99401,1.99385,1.99385,6174405.0
2008-02-25 00:44:00,1.99392,1.99393,1.99382,1.99383,4122179.0
2008-02-25 00:45:00,1.99392,1.994,1.99379,1.994,3595463.0
2008-02-25 00:46:00,1.99396,1.99399,1.99379,1.99386,9246406.0
2008-02-25 00:47:00,1.99376,1.99394,1.99371,1.99394,12884968.0
2008-02-25 00:48:00,1.99398,1.99398,1.99343,1.99375,10597505.0
2008-02-25 00:49:00,1.99393,1.99403,1.99393,1.99393,4448678.0
2008-02-25 00:50:00,1.994,1.99404,1.99388,1.99395,6584367.0
2008-02-25 00:51:00,1.99384,1.99384,1.99326,1.9934,11107143.0
2008-02-25 00:52:00,1.99329,1.99329,1.99298,1.99312,27622723.0
2008-02-25 00:53:00,1.99324,1.99357,1.99324,1.99343,9095200.0
2008-02-25 00:54:00,1.99349,1.99364,1.99349,1.99364,3998106.0
2008-02-25 00:56:00,1.9937,1.99425,1.9937,1.99422,7530265.0
2008-02-25 00:57:00,1.99409,1.99409,1.99386,1.99386,2867611.0
2008-02-25 00:58:00,1.99359,1.99417,1.99359,1.99417,14157832.0
2008-02-25 00:59:00,1.99417,1.99417,1.99327,1.99327,2999553.0
2008-02-25 01:00:00,1.99354,1.99373,1.99354,1.99373,14891373.0
2008-02-25 01:01:00,1.99377,1.99398,1.99376,1.99398,9023906.0
2008-02-25 01:02:00,1.9939,1.99393,1.99366,1.99366,6490107.0
2008-02-25 01:03:00,1.99344,1.99344,1.99317,1.99317,3754990.0
2008-02-25 01:04:00,1.99316,1.99316,1.99301,1.99301,3103871.0
2008-02-25 01:05:00,1.99295,1.99302,1.99246,1.99288,12421580.0
2008-02-25 01:06:00,1.99273,1.99273,1.99245,1.99245,7766767.0
2008-02-25 01:07:00,1.9925,1.99272,1.9925,1.99272,4464435.0
2008-02-25 01:08:00,1.99271,1.99285,1.99242,1.99278,17836614.0
2008-02-25 01:09:00,1.99253,1.99265,1.9924,1.9924,4680988.0
2008-02-25 01:10:00,1.9924,1.99272,1.9924,1.99272,4465905.0
2008-02-25 01:11:00,1.99267,1.99305,1.99267,1.99305,20311988.0
2008-02-25 01:12:00,1.99307,1.99328,1.99307,1.99322,1601809.0
2008-02-25 01:13:00,1.99304,1.99329,1.99298,1.99329,2488542.0
2008-02-25 01:14:00,1.99328,1.99336,1.99313,1.99334,13937159.0
2008-02-25 01:15:00,1.99331,1.99337,1.99324,1.99335,5878032.0
2008-02-25 01:16:00,1.99336,1.99387,1.99328,1.99387,7697293.0
2008-02-25 01:17:00,1.9938,1.9938,1.99346,1.99361,10707994.0
2008-02-25 01:18:00,1.99323,1.99367,1.99323,1.99328,8517668.0
2008-02-25 01:19:00,1.99329,1.99361,1.99329,1.99361,6225327.0
2008-02-25 01:20:00,1.99357,1.99357,1.99314,1.99314,16951598.0
2008-02-25 01:21:00,1.9931,1.99335,1.99297,1.99335,10884957.0
2008-02-25 01:22:00,1.99347,1.99347,1.99332,1.99333,2444264.0
2008-02-25 01:23:00,1.99335,1.99351,1.99334,1.99351,16228193.0
2008-02-25 01:24:00,1.99352,1.9936,1.99345,1.99347,10953695.0
2008-02-25 01:25:00,1.99334,1.99345,1.99329,1.99345,3154415.0
2008-02-25 01:26:00,1.99351,1.9936,1.99332,1.99332,3688075.0
2008-02-25 01:27:00,1.99321,1.99321,1.99287,1.99306,5874046.0
2008-02-25 01:28:00,1.99313,1.99316,1.99301,1.99311,1326721.0
2008-02-25 01:29:00,1.99304,1.9932,1.99304,1.99306,7450872.0
2008-02-25 01:30:00,1.99318,1.99322,1.99314,1.99314,18103307.0
2008-02-25 01:31:00,1.99316,1.99319,1.99304,1.99319,12234989.0
2008-02-25 01:32:00,1.99325,1.99327,1.99313,1.9932,5315256.0
2008-02-25 01:33:00,1.99301,1.99322,1.99301,1.99322,9022106.0
2008-02-25 01:34:00,1.9932,1.9932,1.99296,1.99319,10879604.0
2008-02-25 01:35:00,1.99324,1.99334,1.99312,1.99312,7563433.0
2008-02-25 01:36:00,1.99316,1.99323,1.99306,1.99318,4496774.0
2008-02-25 01:37:00,1.99303,1.99305,1.99162,1.99162,6721938.0
2008-02-25 01:38:00,1.99312,1.99321,1.99309,1.99321,6453262.0
2008-02-25 01:39:00,1.99325,1.99327,1.99303,1.99317,7705923.0
2008-02-25 01:40:00,1.99314,1.99314,1.99277,1.99277,4608620.0
2008-02-25 01:41:00,1.99267,1.9928,1.99256,1.99257,8420787.0
2008-02-25 01:42:00,1.99248,1.99248,1.99232,1.99232,549201.0
2008-02-25 01:43:00,1.99238,1.99255,1.99236,1.99255,17148651.0
2008-02-25 01:44:00,1.99257,1.99257,1.99249,1.99254,4642030.0
2008-02-25 01:45:00,1.99241,1.99261,1.99234,1.99234,12514877.0
2008-02-25 01:46:00,1.99237,1.99237,1.99215,1.99215,1595036.0
2008-02-25 01:47:00,1.99227,1.99235,1.99214,1.99235,8536943.0
2008-02-25 01:48:00,1.99239,1.99247,1.99235,1.99247,4474787.0
2008-02-25 01:49:00,1.99239,1.99253,1.99239,1.99244,20384824.0
2008-02-25 01:50:00,1.99239,1.99268,1.99229,1.99229,4054353.0
2008-02-25 01:51:00,1.99224,1.99224,1.99218,1.99223,30125956.0
2008-02-25 01:52:00,1.99218,1.99248,1.99218,1.99246,6606446.0
2008-02-25 01:53:00,1.99234,1.99234,1.9918,1.99196,3531435.0
2008-02-25 01:54:00,1.99199,1.99212,1.99199,1.99207,9322978.0
2008-02-25 01:55:00,1.99229,1.99236,1.99222,1.99226,4797427.0
2008-02-25 01:56:00,1.99216,1.99216,1.99198,1.99215,7668632.0
2008-02-25 01:57:00,1.99213,1.99213,1.99186,1.99186,2640219.0
2008-02-25 01:58:00,1.9922,1.9925,1.9922,1.99235,14918855.0
2008-02-25 01:59:00,1.99214,1.99214,1.99189,1.99199,13340362.0
2008-02-25 02:00:00,1.99154,1.99171,1.99134,1.99134,12716006.0
2008-02-25 02:01:00,1.99136,1.99143,1.99136,1.99138,15058905.0
2008-02-25 02:02:00,1.99118,1.99146,1.99118,1.99128,2760004.0
2008-02-25 02:03:00,1.99126,1.99136,1.99113,1.99125,7144246.0
2008-02-25 02:04:00,1.99117,1.99123,1.9909,1.99123,4652276.0
2008-02-25 02:06:00,1.99121,1.99129,1.99112,1.99122,3844368.0
2008-02-25 02:07:00,1.99124,1.99136,1.99114,1.99114,6064854.0
2008-02-25 02:08:00,1.99123,1.99123,1.99101,1.99101,29454395.0
2008-02-25 02:09:00,1.99094,1.99095,1.99084,1.99091,4352031.0
2008-02-25 02:10:00,1.99103,1.99103,1.99081,1.99084,19887634.0
2008-02-25 02:11:00,1.99091,1.99091,1.99076,1.9908,4454742.0
2008-02-25 02:12:00,1.9908,1.9908,1.99047,1.99047,8253836.0
2008-02-25 02:14:00,1.99036,1.99036,1.99019,1.99019,12047436.0
2008-02-25 02:16:00,1.99024,1.99046,1.99024,1.99046,16349176.0
2008-02-25 02:18:00,1.99051,1.9906,1.99042,1.99044,7781895.0
2008-02-25 02:19:00,1.99045,1.99058,1.9904,1.99046,4261716.0
2008-02-25 02:20:00,1.99061,1.9908,1.99055,1.99069,7390353.0
2008-02-25 02:21:00,1.99061,1.99075,1.9906,1.9906,6595729.0
2008-02-25 02:22:00,1.98906,1.99056,1.98906,1.99042,6738786.0
2008-02-25 02:23:00,1.99055,1.99057,1.9904,1.9904,4443015.0
2008-02-25 02:24:00,1.99026,1.99037,1.99023,1.99033,7389772.0
2008-02-25 02:25:00,1.99027,1.9903,1.99012,1.99012,11374389.0
2008-02-25 02:26:00,1.99007,1.99007,1.98983,1.98983,8911602.0
2008-02-25 02:27:00,1.98997,1.99021,1.98994,1.99021,5745601.0
2008-02-25 02:28:00,1.99024,1.99025,1.99011,1.99024,11855609.0
2008-02-25 02:29:00,1.99023,1.99047,1.99023,1.99047,17361951.0
2008-02-25 02:30:00,1.99037,1.99041,1.98998,1.98998,6798241.0
2008-02-25 02:31:00,1.99012,1.99031,1.99008,1.99031,1431816.0
2008-02-25 02:32:00,1.99038,1.99062,1.99033,1.99061,6400834.0
2008-02-25 02:33:00,1.99058,1.99071,1.9903,1.99071,3697318.0
2008-02-25 02:34:00,1.9907,1.99074,1.99065,1.99074,3333419.0
2008-02-25 02:35:00,1.99076,1.99076,1.99061,1.99064,12161315.0
2008-02-25 02:36:00,1.99066,1.99066,1.99042,1.99042,16688803.0
2008-02-25 02:37:00,1.99032,1.99032,1.98986,1.98986,2470699.0
2008-02-25 02:38:00,1.98994,1.98994,1.98961,1.98988,10014682.0
2008-02-25 02:39:00,1.9899,1.98991,1.98983,1.98983,18816292.0
2008-02-25 02:40:00,1.98975,1.98975,1.98956,1.98963,5849772.0
2008-02-25 02:41:00,1.98963,1.98973,1.98951,1.98951,9120533.0
2008-02-25 02:42:00,1.98989,1.99028,1.98989,1.99021,11465888.0
2008-02-25 02:43:00,1.99011,1.99011,1.98979,1.99008,7307093.0
2008-02-25 02:44:00,1.99021,1.99032,1.98998,1.98998,6296767.0
2008-02-25 02:45:00,1.98998,1.9901,1.9899,1.9901,13335719.0
2008-02-25 02:46:00,1.99009,1.99009,1.98969,1.98969,2392368.0
2008-02-25 02:47:00,1.98984,1.98989,1.98982,1.98982,1508722.0
2008-02-25 02:48:00,1.98978,1.98988,1.98945,1.98945,22291470.0
2008-02-25 02:49:00,1.98961,1.98974,1.98956,1.98956,4572443.0
2008-02-25 02:50:00,1.98953,1.98962,1.98945,1.98945,4354407.0
2008-02-25 02:51:00,1.98958,1.98958,1.9891,1.98941,19074554.0
2008-02-25 02:52:00,1.98936,1.98936,1.98917,1.98922,4581726.0
2008-02-25 02:53:00,1.98918,1.98942,1.98908,1.98942,7956121.0
2008-02-25 02:54:00,1.98958,1.98981,1.98925,1.98975,12876104.0
2008-02-25 02:55:00,1.98981,1.98993,1.98979,1.98993,3054693.0
2008-02-25 02:56:00,1.98989,1.98991,1.98968,1.98968,4123189.0
2008-02-25 02:57:00,1.98973,1.98977,1.98948,1.98964,7124942.0
2008-02-25 02:58:00,1.9897,1.98979,1.98959,1.98979,9888129.0
2008-02-25 02:59:00,1.98984,1.98997,1.98957,1.98957,14428229.0
2008-02-25 03:00:00,1.98909,1.98967,1.98909,1.98967,2820721.0
2008-02-25 03:01:00,1.98957,1.98957,1.98935,1.98935,15599200.0
2008-02-25 03:02:00,1.98939,1.98939,1.98917,1.98917,3087768.0
2008-02-25 03:03:00,1.98912,1.98912,1.98889,1.9889,8366030.0
2008-02-25 03:04:00,1.98891,1.98894,1.98874,1.98894,1213568.0
2008-02-25 03:06:00,1.98897,1.98918,1.98897,1.98918,9242150.0
2008-02-25 03:07:00,1.98919,1.98924,1.98915,1.98915,27703060.0
2008-02-25 03:08:00,1.98908,1.98914,1.98899,1.98902,11617137.0
2008-02-25 03:09:00,1.98908,1.9891,1.98894,1.98904,6824592.0
2008-02-25 03:10:00,1.98899,1.98914,1.98896,1.98896,4591946.0
2008-02-25 03:11:00,1.98876,1.9888,1.98846,1.9888,11390266.0
2008-02-25 03:12:00,1.98886,1.98891,1.98877,1.98881,13176163.0
2008-02-25 03:13:00,1.98884,1.98884,1.98862,1.98868,9580774.0
2008-02-25 03:14:00,1.98874,1.98889,1.98867,1.98889,3720856.0
2008-02-25 03:15:00,1.98881,1.98889,1.98873,1.98883,4149985.0
2008-02-25 03:16:00,1.98877,1.98904,1.98877,1.98887,6393709.0
2008-02-25 03:17:00,1.98881,1.98897,1.98857,1.98865,4316231.0
2008-02-25 03:18:00,1.98875,1.98885,1.98874,1.98874,3085711.0
2008-02-25 03:19:00,1.98866,1.98868,1.98844,1.98844,10854388.0
2008-02-25 03:20:00,1.98836,1.98836,1.98777,1.98797,11417557.0
2008-02-25 03:21:00,1.98798,1.98801,1.98772,1.98772,7254020.0
2008-02-25 03:22:00,1.98768,1.98768,1.98751,1.98751,18649096.0
2008-02-25 03:23:00,1.98751,1.98751,1.98709,1.98709,3200824.0
2008-02-25 03:24:00,1.9871,1.98712,1.98697,1.98711,2848385.0
2008-02-25 03:25:00,1.98707,1.98746,1.98707,1.98746,1158700.0
2008-02-25 03:26:00,1.98751,1.98766,1.98751,1.98754,5795673.0
2008-02-25 03:27:00,1.98756,1.98779,1.98736,1.98779,3462967.0
2008-02-25 03:28:00,1.98792,1.98805,1.98791,1.98793,3564548.0
2008-02-25 03:29:00,1.98785,1.98829,1.98783,1.98829,7269599.0
2008-02-25 03:30:00,1.98837,1.98846,1.98803,1.98821,19233090.0
2008-02-25 03:31:00,1.9883,1.98845,1.98793,1.98839,12008564.0
2008-02-25 03:32:00,1.98854,1.98863,1.98846,1.9885,7591898.0
2008-02-25 03:33:00,1.98844,1.98844,1.98831,1.98837,3314085.0
2008-02-25 03:34:00,1.98838,1.98851,1.98835,1.98838,11564371.0
2008-02-25 03:35:00,1.98825,1.98825,1.98795,1.98804,2045444.0
2008-02-25 03:36:00,1.98834,1.98843,1.98822,1.98822,7480672.0
2008-02-25 03:37:00,1.98813,1.98817,1.98662,1.98817,12721001.0
2008-02-25 03:38:00,1.9883,1.9884,1.98822,1.98839,8135308.0
2008-02-25 03:39:00,1.98836,1.98867,1.98836,1.98867,1145564.0
2008-02-25 03:40:00,1.98878,1.98878,1.9885,1.98859,2824635.0
2008-02-25 03:42:00,1.98875,1.98892,1.98875,1.98886,2449777.0
2008-02-25 03:44:00,1.98895,1.989,1.98868,1.98892,10167749.0
2008-02-25 03:46:00,1.98891,1.98891,1.98878,1.98878,5825954.0
2008-02-25 03:47:00,1.98869,1.98869,1.98821,1.98821,2904558.0
2008-02-25 03:48:00,1.98826,1.9884,1.98826,1.98838,6424881.0
2008-02-25 03:50:00,1.98825,1.98863,1.98812,1.98863,6033353.0
2008-02-25 03:51:00,1.98871,1.9889,1.98868,1.9889,6309833.0
2008-02-25 03:52:00,1.98884,1.98884,1.9884,1.9884,6556583.0
2008-02-25 03:53:00,1.98841,1.98865,1.98831,1.98865,4898908.0
2008-02-25 03:54:00,1.98873,1.98891,1.98873,1.98875,6420641.0
2008-02-25 03:55:00,1.98877,1.98886,1.98872,1.98886,16518825.0
2008-02-25 03:56:00,1.98892,1.98896,1.98882,1.98884,19846925.0
2008-02-25 03:57:00,1.98872,1.98885,1.98856,1.98885,9340100.0
2008-02-25 03:58:00,1.98889,1.98904,1.98869,1.98903,4181991.0
2008-02-25 03:59:00,1.98889,1.98889,1.98847,1.98865,4039544.0
2008-02-25 04:00:00,1.98898,1.9891,1.98892,1.98892,4664216.0
2008-02-25 04:01:00,1.98882,1.98882,1.98859,1.98859,10239156.0
2008-02-25 04:02:00,1.98862,1.98862,1.98826,1.98826,12946299.0
2008-02-25 04:03:00,1.98826,1.98851,1.98826,1.98831,12142523.0
2008-02-25 04:04:00,1.98826,1.9886,1.98826,1.9886,7613418.0
2008-02-25 04:06:00,1.98855,1.98878,1.98855,1.98878,11434687.0
2008-02-25 04:07:00,1.989,1.989,1.98857,1.98865,6168567.0
2008-02-25 04:08:00,1.98878,1.98897,1.98878,1.98895,11820782.0
2008-02-25 04:09:00,1.98894,1.98904,1.98875,1.98875,7952904.0
2008-02-25 04:10:00,1.98878,1.98897,1.98871,1.98897,4144132.0
2008-02-25 04:11:00,1.98895,1.98912,1.98866,1.98912,11070401.0
2008-02-25 04:12:00,1.98912,1.98915,1.98892,1.98899,14388216.0
2008-02-25 04:13:00,1.98895,1.98895,1.98876,1.98887,5215232.0
2008-02-25 04:14:00,1.9889,1.9889,1.98865,1.98877,10932333.0
2008-02-25 04:15:00,1.98874,1.98892,1.98867,1.98879,4299261.0
2008-02-25 04:16:00,1.9887,1.98904,1.9887,1.98904,7989623.0
2008-02-25 04:18:00,1.98908,1.98914,1.989,1.989,3801276.0
2008-02-25 04:19:00,1.9889,1.9889,1.98869,1.98876,10994037.0
2008-02-25 04:20:00,1.98862,1.98869,1.9885,1.9885,6703956.0
2008-02-25 04:21:00,1.98861,1.98864,1.9871,1.98864,6276729.0
2008-02-25 04:22:00,1.9887,1.98889,1.9887,1.98882,14717709.0
2008-02-25 04:23:00,1.98881,1.98888,1.98872,1.98879,3326396.0
2008-02-25 04:24:00,1.98876,1.9888,1.98864,1.98872,3354714.0
2008-02-25 04:25:00,1.9888,1.98917,1.9888,1.98917,4490015.0
2008-02-25 04:26:00,1.9891,1.98927,1.98901,1.98901,9919246.0
2008-02-25 04:27:00,1.98911,1.98931,1.98904,1.98921,3035647.0
2008-02-25 04:28:00,1.98921,1.98921,1.98887,1.98913,3852786.0
2008-02-25 04:29:00,1.98916,1.98916,1.98907,1.9891,7972740.0
2008-02-25 04:30:00,1.989,1.98921,1.989,1.98921,8063816.0
2008-02-25 04:31:00,1.98926,1.98926,1.98876,1.98906,15579960.0
2008-02-25 04:32:00,1.98913,1.98924,1.98908,1.98909,9067343.0
2008-02-25 04:33:00,1.98905,1.98905,1.98876,1.98876,3382431.0
2008-02-25 04:34:00,1.98869,1.9888,1.98861,1.9888,10518969.0
2008-02-25 04:35:00,1.98879,1.98879,1.98854,1.98854,2007891.0
2008-02-25 04:36:00,1.98882,1.98898,1.98882,1.98898,8141774.0
2008-02-25 04:37:00,1.98909,1.98923,1.98905,1.9891,9384282.0
2008-02-25 04:38:00,1.98916,1.98916,1.98897,1.98903,7638710.0
2008-02-25 04:39:00,1.98887,1.989,1.98887,1.98897,3042849.0
2008-02-25 04:40:00,1.98907,1.98912,1.98898,1.98908,4332950.0
2008-02-25 04:41:00,1.98898,1.98923,1.98895,1.98923,5175135.0
2008-02-25 04:42:00,1.98924,1.98924,1.98909,1.98918,4080240.0
2008-02-25 04:43:00,1.98912,1.98919,1.98908,1.98909,22904538.0
2008-02-25 04:44:00,1.98908,1.98908,1.989,1.98905,6846643.0
2008-02-25 04:45:00,1.98903,1.98918,1.98889,1.989,4581608.0
2008-02-25 04:46:00,1.98911,1.98919,1.98905,1.98905,7964397.0
2008-02-25 04:47:00,1.98893,1.98893,1.98873,1.98889,4729200.0
2008-02-25 04:48:00,1.98895,1.98905,1.98884,1.98884,7655517.0
2008-02-25 04:49:00,1.98876,1.98898,1.9887,1.98898,1977340.0
2008-02-25 04:50:00,1.98891,1.98907,1.98863,1.98898,10503257.0
2008-02-25 04:51:00,1.98898,1.98918,1.98889,1.98918,5925630.0
2008-02-25 04:52:00,1.98918,1.98918,1.98877,1.98892,5768496.0
2008-02-25 04:53:00,1.98896,1.98925,1.98896,1.98925,5161360.0
2008-02-25 04:54:00,1.98927,1.98931,1.98904,1.98904,5722500.0
2008-02-25 04:55:00,1.98908,1.98908,1.98885,1.98894,3811231.0
2008-02-25 04:56:00,1.98901,1.98901,1.98871,1.98879,4877414.0
2008-02-25 04:57:00,1.98876,1.989,1.98876,1.98898,4751806.0
2008-02-25 04:58:00,1.98909,1.98909,1.98865,1.98894,2824769.0
2008-02-25 04:59:00,1.98897,1.98914,1.98893,1.98899,6026223.0
2008-02-25 05:00:00,1.98911,1.98922,1.98889,1.98889,5779667.0
2008-02-25 05:01:00,1.9891,1.98921,1.9891,1.98921,10451336.0
2008-02-25 05:02:00,1.98896,1.98918,1.98893,1.98893,14817878.0
2008-02-25 05:03:00,1.98859,1.98921,1.98859,1.98921,4510112.0
2008-02-25 05:04:00,1.98924,1.98924,1.9888,1.9889,13955275.0
2008-02-25 05:05:00,1.98904,1.98923,1.98886,1.98901,10643500.0
2008-02-25 05:06:00,1.98896,1.98914,1.9887,1.98891,6590679.0
2008-02-25 05:07:00,1.98898,1.98914,1.98898,1.98906,2642216.0
2008-02-25 05:08:00,1.98917,1.98923,1.98906,1.98906,6401922.0
2008-02-25 05:09:00,1.98901,1.98913,1.989,1.98913,4679544.0
2008-02-25 05:10:00,1.98914,1.98914,1.9888,1.9888,14614120.0
2008-02-25 05:11:00,1.989,1.9891,1.989,1.9891,3608850.0
2008-02-25 05:12:00,1.98921,1.98921,1.98891,1.98899,4519021.0
2008-02-25 05:13:00,1.989,1.98907,1.9889,1.98898,17926525.0
2008-02-25 05:14:00,1.98888,1.98888,1.98847,1.98847,3659705.0
2008-02-25 05:15:00,1.98846,1.98886,1.98846,1.98886,7771886.0
2008-02-25 05:16:00,1.98896,1.98896,1.98876,1.9889,5957886.0
2008-02-25 05:17:00,1.98878,1.98888,1.98878,1.98881,6381623.0
2008-02-25 05:18:00,1.989,1.98902,1.98872,1.98872,22910311.0
2008-02-25 05:20:00,1.98891,1.98898,1.98876,1.98876,2959896.0
2008-02-25 05:21:00,1.98899,1.98899,1.98884,1.98884,11453426.0
2008-02-25 05:22:00,1.98879,1.98879,1.9885,1.98857,2855664.0
2008-02-25 05:23:00,1.98872,1.98895,1.98872,1.98881,4650471.0
2008-02-25 05:24:00,1.98879,1.98879,1.98855,1.98868,9616726.0
2008-02-25 05:25:00,1.98825,1.98881,1.98825,1.98878,32929641.0
2008-02-25 05:26:00,1.9888,1.98897,1.9888,1.98892,3455523.0
2008-02-25 05:27:00,1.98894,1.98894,1.98873,1.98889,1798204.0
2008-02-25 05:28:00,1.98885,1.98893,1.9888,1.98887,9509587.0
2008-02-25 05:29:00,1.98889,1.98907,1.98876,1.98876,12981130.0
2008-02-25 05:30:00,1.98916,1.98916,1.98879,1.98889,4198015.0
2008-02-25 05:31:00,1.98884,1.98911,1.98884,1.98904,6415646.0
2008-02-25 05:32:00,1.98898,1.98901,1.98883,1.98883,3990529.0
2008-02-25 05:33:00,1.9888,1.9888,1.98856,1.98879,5744940.0
2008-02-25 05:34:00,1.98902,1.98902,1.98877,1.98899,21535885.0
2008-02-25 05:35:00,1.98895,1.98912,1.98893,1.98911,18733789.0
2008-02-25 05:36:00,1.98909,1.98909,1.98882,1.98896,3934697.0
2008-02-25 05:37:00,1.98897,1.98915,1.98887,1.9891,19190113.0
2008-02-25 05:38:00,1.98893,1.98903,1.98878,1.98892,7254181.0
2008-02-25 05:39:00,1.98895,1.989,1.98887,1.98887,11602963.0
2008-02-25 05:40:00,1.98907,1.98926,1.98894,1.98894,1086199.0
2008-02-25 05:41:00,1.98896,1.98902,1.98884,1.98887,5242849.0
2008-02-25 05:42:00,1.98893,1.98926,1.98893,1.98898,4433881.0
2008-02-25 05:43:00,1.98893,1.98908,1.98885,1.98907,8901716.0
2008-02-25 05:44:00,1.98907,1.98915,1.9889,1.98915,14236624.0
2008-02-25 05:46:00,1.98916,1.98916,1.98893,1.98901,3346317.0
2008-02-25 05:47:00,1.989,1.98908,1.98897,1.98906,3194997.0
2008-02-25 05:48:00,1.98886,1.98913,1.98886,1.98904,10243145.0
2008-02-25 05:49:00,1.98904,1.98933,1.98902,1.98902,12105564.0
2008-02-25 05:50:00,1.98903,1.98903,1.98885,1.98891,5934738.0
2008-02-25 05:52:00,1.98903,1.98903,1.98887,1.98902,7996995.0
2008-02-25 05:53:00,1.98905,1.98931,1.98905,1.98931,8700520.0
2008-02-25 05:54:00,1.98934,1.98934,1.98893,1.98893,13458205.0
2008-02-25 05:56:00,1.98886,1.98892,1.98859,1.98878,3054574.0
2008-02-25 05:57:00,1.98868,1.98868,1.98851,1.98859,7938184.0
2008-02-25 05:58:00,1.98893,1.98896,1.98879,1.98879,6727753.0
2008-02-25 05:59:00,1.98875,1.98881,1.98872,1.98872,15232624.0
2008-02-25 06:00:00,1.98883,1.98893,1.98865,1.98869,3161581.0
2008-02-25 06:01:00,1.98866,1.98884,1.98857,1.98884,3756245.0
2008-02-25 06:02:00,1.98894,1.98909,1.98894,1.98897,12120957.0
2008-02-25 06:03:00,1.98882,1.98897,1.98866,1.98897,13221878.0
2008-02-25 06:04:00,1.98911,1.98936,1.98904,1.98936,869326.0
2008-02-25 06:05:00,1.98952,1.98975,1.98952,1.98961,1988356.0
2008-02-25 06:06:00,1.98962,1.98964,1.98927,1.98927,3056974.0
2008-02-25 06:07:00,1.98932,1.98932,1.98898,1.9891,5176378.0
2008-02-25 06:08:00,1.98894,1.989,1.98881,1.98881,6635425.0
2008-02-25 06:09:00,1.98874,1.989,1.98874,1.989,3610021.0
2008-02-25 06:10:00,1.98903,1.98903,1.98861,1.9887,13045266.0
2008-02-25 06:11:00,1.98859,1.98859,1.98834,1.98848,7761963.0
2008-02-25 06:12:00,1.98862,1.98894,1.98862,1.98894,8874076.0
2008-02-25 06:13:00,1.98888,1.98888,1.98867,1.98867,16201762.0
2008-02-25 06:14:00,1.98867,1.98869,1.98857,1.98857,5514141.0
2008-02-25 06:15:00,1.98857,1.98857,1.98829,1.98829,3919624.0
2008-02-25 06:16:00,1.9887,1.98875,1.98866,1.98866,1304328.0
2008-02-25 06:17:00,1.98855,1.98855,1.98831,1.98832,729667.0
2008-02-25 06:18:00,1.98845,1.98845,1.98831,1.98837,20267851.0
2008-02-25 06:19:00,1.9884,1.98854,1.98837,1.98854,3168238.0
2008-02-25 06:20:00,1.98855,1.98869,1.98819,1.98836,9528616.0
2008-02-25 06:21:00,1.98829,1.98838,1.98828,1.98838,3229811.0
2008-02-25 06:22:00,1.98851,1.98858,1.98838,1.98838,5480356.0
2008-02-25 06:23:00,1.98834,1.98836,1.98817,1.98817,2332850.0
2008-02-25 06:24:00,1.9881,1.98833,1.9881,1.98833,3259474.0
2008-02-25 06:25:00,1.98842,1.98846,1.98831,1.98831,4667300.0
2008-02-25 06:26:00,1.98836,1.98836,1.98806,1.98816,8555580.0
2008-02-25 06:27:00,1.98813,1.98833,1.98808,1.98815,26218942.0
2008-02-25 06:28:00,1.98815,1.98817,1.98802,1.98817,2350065.0
2008-02-25 06:30:00,1.98822,1.98829,1.9882,1.98821,15903664.0
2008-02-25 06:31:00,1.98817,1.98833,1.98817,1.98827,6905453.0
2008-02-25 06:32:00,1.98827,1.98842,1.98813,1.98835,6373381.0
2008-02-25 06:33:00,1.98835,1.98861,1.98835,1.9884,14373721.0
2008-02-25 06:34:00,1.98834,1.98841,1.98828,1.98832,21935586.0
2008-02-25 06:35:00,1.98838,1.98838,1.98815,1.98825,10917689.0
2008-02-25 06:36:00,1.98825,1.98829,1.9882,1.98821,3390737.0
2008-02-25 06:37:00,1.98815,1.98823,1.98812,1.98823,4740219.0
2008-02-25 06:38:00,1.98818,1.98829,1.98816,1.9882,8748656.0
2008-02-25 06:39:00,1.98818,1.98818,1.98805,1.98807,9338414.0
2008-02-25 06:40:00,1.98821,1.98829,1.98811,1.98811,11078142.0
2008-02-25 06:41:00,1.98796,1.98803,1.98784,1.98802,9949566.0
2008-02-25 06:42:00,1.98797,1.98803,1.98793,1.98795,2098299.0
2008-02-25 06:43:00,1.98801,1.98801,1.98795,1.98795,3559544.0
2008-02-25 06:44:00,1.98777,1.98799,1.98776,1.98799,14170017.0
2008-02-25 06:45:00,1.98798,1.98808,1.9879,1.98803,15609470.0
2008-02-25 06:46:00,1.98797,1.98822,1.98797,1.98822,15960122.0
2008-02-25 06:47:00,1.98822,1.98824,1.98795,1.98824,15763752.0
2008-02-25 06:48:00,1.98835,1.98837,1.98794,1.98801,1747515.0
2008-02-25 06:49:00,1.98818,1.98843,1.98818,1.98828,9511355.0
2008-02-25 06:50:00,1.98827,1.98832,1.98812,1.98817,4673969.0
2008-02-25 06:51:00,1.98845,1.98866,1.9883,1.98832,14674072.0
2008-02-25 06:52:00,1.9884,1.9884,1.98799,1.98822,8613115.0
2008-02-25 06:53:00,1.98836,1.98846,1.98832,1.98844,4929700.0
2008-02-25 06:54:00,1.98848,1.98851,1.9884,1.98842,3179374.0
2008-02-25 06:55:00,1.98835,1.98853,1.98834,1.98848,1081167.0
2008-02-25 06:56:00,1.9885,1.98858,1.98847,1.98847,1936705.0
2008-02-25 06:57:00,1.9883,1.9883,1.98817,1.98818,2981967.0
2008-02-25 06:58:00,1.98806,1.98824,1.98658,1.98792,11704143.0
2008-02-25 06:59:00,1.98795,1.98806,1.98795,1.98806,7248576.0
2008-02-25 07:00:00,1.98809,1.98809,1.98762,1.98798,10060156.0
2008-02-25 07:01:00,1.98805,1.98834,1.98789,1.98789,10886883.0
2008-02-25 07:02:00,1.98802,1.98818,1.98802,1.98818,2013559.0
2008-02-25 07:03:00,1.9882,1.98833,1.98808,1.98827,10082828.0
2008-02-25 07:04:00,1.98826,1.98829,1.98816,1.98823,763661.0
2008-02-25 07:05:00,1.98825,1.98842,1.98809,1.98842,4860937.0
2008-02-25 07:06:00,1.98836,1.98858,1.98821,1.98821,8016642.0
2008-02-25 07:07:00,1.98821,1.98824,1.98804,1.98813,7583129.0
2008-02-25 07:08:00,1.98806,1.98832,1.98806,1.98832,18166898.0
2008-02-25 07:09:00,1.9883,1.98845,1.98816,1.9884,8909309.0
2008-02-25 07:10:00,1.98841,1.98868,1.98815,1.98868,7733282.0
2008-02-25 07:11:00,1.98864,1.98867,1.98843,1.98843,381464.0
2008-02-25 07:12:00,1.98833,1.98858,1.98811,1.98858,11898765.0
2008-02-25 07:13:00,1.9886,1.9886,1.98843,1.98848,6785489.0
2008-02-25 07:14:00,1.98858,1.98874,1.98845,1.98845,2842693.0
2008-02-25 07:15:00,1.98843,1.98853,1.98839,1.98843,1121286.0
2008-02-25 07:16:00,1.98851,1.98851,1.98831,1.98831,8730987.0
2008-02-25 07:17:00,1.98844,1.98844,1.98825,1.98825,5613427.0
2008-02-25 07:18:00,1.98833,1.98838,1.98823,1.98831,11114648.0
2008-02-25 07:19:00,1.9884,1.98865,1.9884,1.98858,31131963.0
2008-02-25 07:20:00,1.9885,1.98858,1.98844,1.98844,3938710.0
2008-02-25 07:22:00,1.98859,1.98871,1.98851,1.98851,16303804.0
2008-02-25 07:23:00,1.98848,1.98848,1.98818,1.98818,7250900.0
2008-02-25 07:24:00,1.98828,1.98858,1.98828,1.98842,18281669.0
2008-02-25 07:25:00,1.98839,1.98839,1.98817,1.98823,4253772.0
2008-02-25 07:26:00,1.98811,1.98811,1.98781,1.98798,25001195.0
2008-02-25 07:27:00,1.98791,1.98815,1.98769,1.98791,19857148.0
2008-02-25 07:28:00,1.98791,1.98799,1.98781,1.98799,1644288.0
2008-02-25 07:29:00,1.988,1.98813,1.98798,1.98813,5899509.0
2008-02-25 07:30:00,1.98812,1.98815,1.98795,1.988,11181624.0
2008-02-25 07:31:00,1.98793,1.98793,1.98778,1.98793,3000602.0
2008-02-25 07:32:00,1.98799,1.98802,1.9877,1.9877,5579445.0
2008-02-25 07:33:00,1.9877,1.98784,1.98766,1.98784,1347511.0
2008-02-25 07:34:00,1.98791,1.98791,1.98763,1.98773,5891729.0
2008-02-25 07:35:00,1.98777,1.98794,1.98777,1.98789,9174606.0
2008-02-25 07:36:00,1.98795,1.98819,1.98765,1.98811,6163795.0
2008-02-25 07:37:00,1.98805,1.98805,1.98787,1.98805,7002229.0
2008-02-25 07:38:00,1.98812,1.98842,1.98812,1.98842,2593629.0
2008-02-25 07:39:00,1.98858,1.98875,1.98841,1.98841,1212687.0
2008-02-25 07:40:00,1.98838,1.98849,1.98831,1.98845,13678460.0
2008-02-25 07:41:00,1.98851,1.98859,1.9885,1.98859,9514792.0
2008-02-25 07:42:00,1.9886,1.9886,1.98841,1.98844,7498045.0
2008-02-25 07:43:00,1.98846,1.98858,1.9884,1.98856,20030761.0
2008-02-25 07:44:00,1.98857,1.98868,1.98851,1.98868,1717200.0
2008-02-25 07:45:00,1.98862,1.98872,1.98862,1.98871,4729671.0
2008-02-25 07:46:00,1.98872,1.9889,1.98872,1.9889,2447061.0
2008-02-25 07:47:00,1.98891,1.98891,1.98865,1.98865,4620732.0
2008-02-25 07:48:00,1.9888,1.98893,1.9888,1.98887,7204834.0
2008-02-25 07:49:00,1.98891,1.98896,1.98887,1.98895,6158913.0
2008-02-25 07:50:00,1.98886,1.98886,1.98844,1.98871,21102587.0
2008-02-25 07:51:00,1.98872,1.98887,1.9887,1.98887,6963184.0
2008-02-25 07:52:00,1.98891,1.98896,1.9887,1.9887,7085465.0
2008-02-25 07:53:00,1.98866,1.98866,1.98847,1.98853,10364826.0
2008-02-25 07:54:00,1.98856,1.98876,1.98851,1.98876,13671878.0
2008-02-25 07:55:00,1.98874,1.98874,1.98847,1.98852,4956040.0
2008-02-25 07:56:00,1.98854,1.98865,1.98833,1.98843,17416246.0
2008-02-25 07:57:00,1.98838,1.98838,1.98826,1.98829,4833347.0
2008-02-25 07:58:00,1.98814,1.98833,1.98814,1.98829,10234385.0
2008-02-25 07:59:00,1.988,1.98807,1.98776,1.98776,3337576.0
2008-02-25 08:00:00,1.98781,1.98806,1.98781,1.98806,2857783.0
2008-02-25 08:01:00,1.98811,1.98827,1.98805,1.98816,3558037.0
2008-02-25 08:02:00,1.98819,1.98851,1.98819,1.98851,4540279.0
2008-02-25 08:03:00,1.98869,1.9887,1.98853,1.98853,9521208.0
2008-02-25 08:04:00,1.98859,1.98859,1.98806,1.98841,2428259.0
2008-02-25 08:05:00,1.98843,1.98851,1.98833,1.98851,10005194.0
2008-02-25 08:06:00,1.98849,1.98865,1.98829,1.98862,6639118.0
2008-02-25 08:07:00,1.98861,1.98908,1.98861,1.98906,6823733.0
2008-02-25 08:08:00,1.98894,1.98894,1.98865,1.98865,16841400.0
2008-02-25 08:09:00,1.98852,1.98861,1.98836,1.98861,1602739.0
2008-02-25 08:10:00,1.98865,1.98878,1.9886,1.98862,8406377.0
2008-02-25 08:11:00,1.98862,1.9889,1.98857,1.98863,8032802.0
2008-02-25 08:12:00,1.9886,1.9886,1.98839,1.98844,6060295.0
2008-02-25 08:13:00,1.98846,1.9885,1.98835,1.98849,5615300.0
2008-02-25 08:14:00,1.98856,1.98874,1.98855,1.98855,9079416.0
2008-02-25 08:15:00,1.98854,1.98854,1.98834,1.98843,3530218.0
2008-02-25 08:16:00,1.98841,1.98841,1.98815,1.98822,7042500.0
2008-02-25 08:17:00,1.98835,1.98873,1.98835,1.98849,1609704.0
2008-02-25 08:18:00,1.98849,1.98849,1.98828,1.98828,1891688.0
2008-02-25 08:19:00,1.98825,1.98825,1.98803,1.98821,1939418.0
2008-02-25 08:20:00,1.98816,1.98816,1.98789,1.98789,2814488.0
2008-02-25 08:21:00,1.98782,1.98782,1.98761,1.98761,7906465.0
2008-02-25 08:22:00,1.98767,1.98767,1.98754,1.98763,1379398.0
2008-02-25 08:23:00,1.98762,1.98765,1.98727,1.98765,4175102.0
2008-02-25 08:24:00,1.9876,1.98792,1.9876,1.98792,793788.0
2008-02-25 08:25:00,1.98808,1.98828,1.98785,1.98821,18452719.0
2008-02-25 08:26:00,1.98828,1.9885,1.98828,1.98839,7508379.0
2008-02-25 08:27:00,1.98854,1.98866,1.98852,1.98863,18153496.0
2008-02-25 08:28:00,1.98855,1.98855,1.98846,1.98846,2935203.0
2008-02-25 08:29:00,1.9884,1.98868,1.9884,1.98868,11971264.0
2008-02-25 08:30:00,1.98869,1.98879,1.98859,1.98868,10210286.0
2008-02-25 08:31:00,1.98868,1.98875,1.98863,1.9887,6094478.0
2008-02-25 08:32:00,1.98875,1.98883,1.98862,1.98869,1464453.0
2008-02-25 08:33:00,1.98865,1.98879,1.98863,1.98871,3851596.0
2008-02-25 08:34:00,1.9887,1.98878,1.98857,1.98857,2247020.0
2008-02-25 08:35:00,1.98834,1.98834,1.98761,1.98808,31260073.0
2008-02-25 08:36:00,1.9882,1.9882,1.98802,1.9881,3536002.0
2008-02-25 08:37:00,1.98791,1.98794,1.98789,1.98789,2152277.0
2008-02-25 08:38:00,1.98786,1.98786,1.98739,1.98747,4606555.0
2008-02-25 08:39:00,1.9875,1.9875,1.98727,1.98729,9779084.0
2008-02-25 08:40:00,1.98724,1.98728,1.98697,1.98703,7039824.0
2008-02-25 08:41:00,1.98693,1.98693,1.98672,1.98672,3871079.0
2008-02-25 08:42:00,1.98648,1.98654,1.9861,1.9861,7327354.0
2008-02-25 08:43:00,1.98613,1.98617,1.98596,1.98617,1840913.0
2008-02-25 08:44:00,1.98596,1.98632,1.98596,1.98603,3905586.0
2008-02-25 08:45:00,1.98595,1.98606,1.98595,1.986,3420416.0
2008-02-25 08:46:00,1.98608,1.98636,1.98608,1.98636,32367063.0
2008-02-25 08:47:00,1.98654,1.98702,1.98654,1.98702,5848997.0
2008-02-25 08:48:00,1.98701,1.98701,1.98661,1.98684,4273902.0
2008-02-25 08:49:00,1.98691,1.98709,1.98687,1.98709,4623847.0
2008-02-25 08:50:00,1.98708,1.9872,1.98708,1.98712,18842665.0
2008-02-25 08:51:00,1.98723,1.98735,1.9872,1.98729,2731571.0
2008-02-25 08:52:00,1.98733,1.98733,1.98712,1.98712,10353278.0
2008-02-25 08:53:00,1.9871,1.98729,1.98701,1.9872,7080541.0
2008-02-25 08:54:00,1.98721,1.98732,1.98715,1.98722,2668623.0
2008-02-25 08:55:00,1.9871,1.9871,1.98681,1.98681,8201903.0
2008-02-25 08:56:00,1.98666,1.98683,1.98657,1.98679,7453958.0
2008-02-25 08:57:00,1.98653,1.98659,1.98598,1.98638,21618019.0
2008-02-25 08:58:00,1.98635,1.98673,1.98635,1.98644,3954916.0
2008-02-25 08:59:00,1.9863,1.9863,1.98599,1.98609,2604250.0
2008-02-25 09:00:00,1.98614,1.98638,1.98614,1.98629,5848434.0
2008-02-25 09:01:00,1.98626,1.98626,1.98572,1.98598,9867417.0
2008-02-25 09:02:00,1.98613,1.98692,1.98613,1.98692,8781991.0
2008-02-25 09:03:00,1.98697,1.98697,1.98686,1.98691,2403171.0
2008-02-25 09:04:00,1.98707,1.98736,1.98707,1.98714,3355162.0
2008-02-25 09:05:00,1.98711,1.98728,1.98711,1.98728,6081541.0
2008-02-25 09:06:00,1.98736,1.98761,1.98736,1.98757,1156457.0
2008-02-25 09:07:00,1.9877,1.98785,1.9877,1.98785,3808247.0
2008-02-25 09:08:00,1.9878,1.98811,1.9878,1.98811,9037829.0
2008-02-25 09:09:00,1.98814,1.98839,1.98814,1.98839,6677394.0
2008-02-25 09:10:00,1.98823,1.98823,1.98788,1.9882,11779594.0
2008-02-25 09:11:00,1.98814,1.98841,1.98814,1.98831,8437776.0
2008-02-25 09:12:00,1.98847,1.98888,1.98844,1.98888,2177789.0
2008-02-25 09:13:00,1.98888,1.989,1.98883,1.98883,5084041.0
2008-02-25 09:14:00,1.9889,1.98898,1.98882,1.98883,8822832.0
2008-02-25 09:15:00,1.98873,1.98885,1.98837,1.98872,9377868.0
2008-02-25 09:16:00,1.98887,1.98899,1.98875,1.98885,5718352.0
2008-02-25 09:17:00,1.98861,1.98872,1.98842,1.98872,2882921.0
2008-02-25 09:18:00,1.98881,1.9892,1.98852,1.9892,41225095.0
2008-02-25 09:19:00,1.98914,1.98914,1.98883,1.98883,2273487.0
2008-02-25 09:20:00,1.98875,1.98875,1.98835,1.98835,9673707.0
2008-02-25 09:21:00,1.98821,1.98825,1.98806,1.98806,7654546.0
2008-02-25 09:22:00,1.98796,1.98796,1.98772,1.98778,3054577.0
2008-02-25 09:23:00,1.98764,1.98796,1.98764,1.98772,19612393.0
2008-02-25 09:24:00,1.98766,1.98766,1.98733,1.98733,7097019.0
2008-02-25 09:25:00,1.98736,1.98736,1.98683,1.98686,7750941.0
2008-02-25 09:26:00,1.98693,1.98693,1.98664,1.98666,2830267.0
2008-02-25 09:27:00,1.98663,1.98663,1.98633,1.98639,10639102.0
2008-02-25 09:28:00,1.9863,1.9863,1.98488,1.98607,1638452.0
2008-02-25 09:29:00,1.98594,1.98601,1.98576,1.98576,3655456.0
2008-02-25 09:30:00,1.9858,1.9858,1.98561,1.98564,2912932.0
2008-02-25 09:31:00,1.98564,1.98564,1.98541,1.98541,5443055.0
2008-02-25 09:32:00,1.9854,1.9854,1.98509,1.98509,12172738.0
2008-02-25 09:33:00,1.98508,1.98509,1.98489,1.98494,434256.0
2008-02-25 09:34:00,1.98489,1.98489,1.98456,1.98466,754170.0
2008-02-25 09:35:00,1.98459,1.98461,1.98438,1.98438,4430547.0
2008-02-25 09:36:00,1.98427,1.98432,1.98409,1.98412,24807198.0
2008-02-25 09:37:00,1.98392,1.98399,1.98378,1.98382,6559981.0
2008-02-25 09:38:00,1.98377,1.98377,1.98355,1.98356,5584788.0
2008-02-25 09:39:00,1.98353,1.98353,1.98323,1.98323,3370613.0
2008-02-25 09:40:00,1.98322,1.98322,1.98289,1.98294,2728158.0
2008-02-25 09:41:00,1.98296,1.98296,1.98272,1.98272,13127094.0
2008-02-25 09:42:00,1.98272,1.98272,1.98234,1.98243,1347806.0
2008-02-25 09:43:00,1.98257,1.98266,1.98252,1.98263,5612896.0
2008-02-25 09:44:00,1.98259,1.98281,1.98252,1.98281,8982287.0
2008-02-25 09:45:00,1.98281,1.98282,1.98265,1.98271,6698020.0
2008-02-25 09:46:00,1.98276,1.98292,1.98276,1.98284,4431055.0
2008-02-25 09:47:00,1.9828,1.98287,1.98254,1.98285,18687270.0
2008-02-25 09:48:00,1.98293,1.98325,1.98285,1.98325,31063755.0
2008-02-25 09:49:00,1.98321,1.98335,1.98314,1.98335,16238524.0
2008-02-25 09:50:00,1.98331,1.9834,1.98316,1.98316,4133775.0
2008-02-25 09:51:00,1.98306,1.98318,1.98292,1.98313,11041541.0
2008-02-25 09:52:00,1.98306,1.98306,1.98277,1.9829,7957793.0
2008-02-25 09:53:00,1.98304,1.98315,1.98297,1.9831,6999483.0
2008-02-25 09:54:00,1.98293,1.98293,1.9826,1.9826,12733881.0
2008-02-25 09:55:00,1.98242,1.98242,1.98213,1.98224,7124548.0
2008-02-25 09:56:00,1.98211,1.98221,1.98201,1.98221,9303519.0
2008-02-25 09:57:00,1.9821,1.98238,1.9821,1.98237,4768748.0
2008-02-25 09:58:00,1.98221,1.98253,1.98221,1.98253,2811961.0
2008-02-25 09:59:00,1.9824,1.98273,1.9824,1.98273,10842500.0
2008-02-25 10:00:00,1.98268,1.98278,1.9825,1.98258,8902891.0
2008-02-25 10:01:00,1.98256,1.98288,1.98256,1.98274,3505760.0
2008-02-25 10:02:00,1.98303,1.98318,1.98303,1.98307,5650267.0
2008-02-25 10:03:00,1.98287,1.98298,1.9828,1.98298,2764601.0
2008-02-25 10:04:00,1.98312,1.98324,1.98299,1.98324,12583318.0
2008-02-25 10:05:00,1.98328,1.98343,1.98328,1.9834,5183789.0
2008-02-25 10:06:00,1.98336,1.98374,1.98336,1.98364,2477005.0
2008-02-25 10:07:00,1.98348,1.98356,1.98348,1.98356,14512015.0
2008-02-25 10:08:00,1.98336,1.98359,1.98336,1.98351,5669349.0
2008-02-25 10:09:00,1.98345,1.98355,1.98326,1.98326,2348173.0
2008-02-25 10:10:00,1.98326,1.98333,1.98323,1.98332,5061856.0
2008-02-25 10:11:00,1.98338,1.98344,1.98194,1.98344,4149576.0
2008-02-25 10:12:00,1.98345,1.98346,1.98313,1.98342,20239876.0
2008-02-25 10:13:00,1.9834,1.98365,1.9834,1.98357,2322459.0
2008-02-25 10:14:00,1.98366,1.98388,1.98366,1.98388,6258418.0
2008-02-25 10:15:00,1.98401,1.98434,1.98401,1.9843,7895544.0
2008-02-25 10:16:00,1.9843,1.9843,1.98398,1.98419,14671775.0
2008-02-25 10:17:00,1.98424,1.98435,1.98407,1.98407,13234501.0
2008-02-25 10:18:00,1.98407,1.98431,1.984,1.98431,7729508.0
2008-02-25 10:19:00,1.98429,1.98429,1.98386,1.98386,8043640.0
2008-02-25 10:20:00,1.98386,1.98387,1.98366,1.98366,2287195.0
2008-02-25 10:21:00,1.98353,1.98353,1.98335,1.98335,19944520.0
2008-02-25 10:22:00,1.9832,1.98354,1.9832,1.98354,5484950.0
2008-02-25 10:23:00,1.98354,1.98361,1.98341,1.98341,11417489.0
2008-02-25 10:24:00,1.98344,1.98365,1.98344,1.98365,8727039.0
2008-02-25 10:25:00,1.98358,1.98358,1.98324,1.98344,1573044.0
2008-02-25 10:26:00,1.98355,1.98363,1.98349,1.98351,3162899.0
2008-02-25 10:27:00,1.98355,1.98373,1.98345,1.98373,27296530.0
2008-02-25 10:28:00,1.98388,1.9842,1.98385,1.9842,2766522.0
2008-02-25 10:29:00,1.98406,1.98406,1.98392,1.98402,8027180.0
2008-02-25 10:30:00,1.98387,1.98387,1.98351,1.98351,18924478.0
2008-02-25 10:31:00,1.98356,1.98356,1.98334,1.98335,26993195.0
2008-02-25 10:32:00,1.98336,1.98373,1.98336,1.98373,4446479.0
2008-02-25 10:33:00,1.98387,1.98412,1.98387,1.98408,2168988.0
2008-02-25 10:34:00,1.98418,1.98437,1.98412,1.98412,1799162.0
2008-02-25 10:35:00,1.98394,1.98394,1.98372,1.98382,4781570.0
2008-02-25 10:36:00,1.98386,1.98398,1.98385,1.98398,5303644.0
2008-02-25 10:37:00,1.98397,1.98397,1.98369,1.98369,7074343.0
2008-02-25 10:38:00,1.98355,1.98362,1.98336,1.98362,2768268.0
2008-02-25 10:39:00,1.98377,1.98384,1.98373,1.98373,796843.0
2008-02-25 10:40:00,1.98369,1.98375,1.98356,1.98367,5483109.0
2008-02-25 10:41:00,1.98358,1.98358,1.98324,1.98324,16817577.0
2008-02-25 10:42:00,1.98321,1.98324,1.9831,1.9831,6443252.0
2008-02-25 10:43:00,1.98312,1.98333,1.98312,1.98317,5933538.0
2008-02-25 10:44:00,1.98325,1.98327,1.98317,1.98317,12301475.0
2008-02-25 10:45:00,1.98311,1.98311,1.98289,1.98309,23579166.0
2008-02-25 10:46:00,1.98304,1.98317,1.98304,1.98317,5720967.0
2008-02-25 10:47:00,1.98325,1.98328,1.98309,1.98323,7115813.0
2008-02-25 10:48:00,1.98327,1.98331,1.98321,1.98325,1568484.0
2008-02-25 10:49:00,1.98304,1.98304,1.98252,1.98252,6062397.0
2008-02-25 10:50:00,1.98247,1.98247,1.98197,1.98197,1399595.0
2008-02-25 10:51:00,1.98186,1.98186,1.98174,1.98174,4927609.0
2008-02-25 10:52:00,1.98167,1.98202,1.98167,1.98202,7492380.0
2008-02-25 10:53:00,1.98189,1.98189,1.98159,1.98159,17747034.0
2008-02-25 10:54:00,1.98147,1.98147,1.98103,1.9814,25389043.0
2008-02-25 10:55:00,1.98155,1.98155,1.9809,1.98131,3954461.0
2008-02-25 10:56:00,1.98122,1.98134,1.98112,1.98127,2813630.0
2008-02-25 10:57:00,1.98127,1.98141,1.98121,1.98126,10879589.0
2008-02-25 10:58:00,1.98127,1.98144,1.98126,1.98144,987079.0
2008-02-25 10:59:00,1.98142,1.98152,1.98128,1.98128,10256149.0
2008-02-25 11:00:00,1.98098,1.981,1.98076,1.98085,5767956.0
2008-02-25 11:01:00,1.98078,1.98078,1.98045,1.98045,2845616.0
2008-02-25 11:02:00,1.9803,1.98051,1.98016,1.98051,1428592.0
2008-02-25 11:03:00,1.98058,1.98074,1.98058,1.98071,3208527.0
2008-02-25 11:04:00,1.98069,1.98069,1.98036,1.98036,7699912.0
2008-02-25 11:05:00,1.98036,1.98036,1.98002,1.98002,956961.0
2008-02-25 11:06:00,1.98011,1.98011,1.9798,1.9798,1623524.0
2008-02-25 11:07:00,1.97989,1.97989,1.97949,1.97949,8869888.0
2008-02-25 11:08:00,1.97943,1.9801,1.97933,1.9801,6133007.0
2008-02-25 11:09:00,1.98022,1.98022,1.9798,1.97982,22113324.0
2008-02-25 11:10:00,1.97988,1.98024,1.97988,1.97994,747909.0
2008-02-25 11:11:00,1.98003,1.98013,1.97985,1.98013,1268820.0
2008-02-25 11:12:00,1.98006,1.98006,1.9795,1.9795,1223773.0
2008-02-25 11:13:00,1.97943,1.97943,1.97909,1.97909,2700272.0
2008-02-25 11:14:00,1.97899,1.97899,1.97866,1.97866,14347808.0
2008-02-25 11:15:00,1.97881,1.97906,1.97881,1.97904,4983187.0
2008-02-25 11:16:00,1.9792,1.97952,1.9792,1.97952,4253690.0
2008-02-25 11:17:00,1.97949,1.97969,1.97946,1.97969,5376841.0
2008-02-25 11:18:00,1.97984,1.98012,1.97984,1.98012,1117849.0
2008-02-25 11:19:00,1.98036,1.98072,1.98036,1.98072,3563953.0
2008-02-25 11:20:00,1.9808,1.98087,1.98054,1.98054,19442868.0
2008-02-25 11:21:00,1.98043,1.981,1.98043,1.981,4408877.0
2008-02-25 11:22:00,1.98119,1.98119,1.98095,1.98095,30829341.0
2008-02-25 11:23:00,1.98094,1.98094,1.98067,1.98067,8168022.0
2008-02-25 11:24:00,1.98076,1.98076,1.98041,1.98042,12244391.0
2008-02-25 11:25:00,1.98045,1.98045,1.98007,1.98007,1051570.0
2008-02-25 11:26:00,1.98009,1.98009,1.97971,1.97971,20116983.0
2008-02-25 11:27:00,1.97982,1.97995,1.97982,1.97994,5581262.0
2008-02-25 11:28:00,1.97973,1.97983,1.9796,1.97961,5034452.0
2008-02-25 11:29:00,1.97956,1.97956,1.9791,1.9791,1987558.0
2008-02-25 11:30:00,1.97919,1.97949,1.97913,1.97949,37115756.0
2008-02-25 11:31:00,1.97949,1.9799,1.97946,1.9799,14271914.0
2008-02-25 11:32:00,1.97997,1.9801,1.97987,1.9801,2472587.0
2008-02-25 11:33:00,1.98007,1.98049,1.98007,1.98023,8744131.0
2008-02-25 11:34:00,1.98014,1.98036,1.98011,1.98036,10280734.0
2008-02-25 11:35:00,1.98045,1.98054,1.98022,1.98054,7100064.0
2008-02-25 11:36:00,1.98057,1.98078,1.98044,1.98071,4694739.0
2008-02-25 11:37:00,1.9808,1.98137,1.9808,1.98113,3011317.0
2008-02-25 11:38:00,1.98114,1.98114,1.98021,1.98021,1925065.0
2008-02-25 11:39:00,1.9801,1.98015,1.97978,1.98008,2848605.0
2008-02-25 11:40:00,1.98006,1.98009,1.98005,1.98005,2448820.0
2008-02-25 11:41:00,1.98007,1.98012,1.97997,1.97997,1877662.0
2008-02-25 11:42:00,1.97981,1.97981,1.97952,1.97952,4411268.0
2008-02-25 11:43:00,1.97967,1.98014,1.97967,1.98014,5774202.0
2008-02-25 11:44:00,1.98019,1.98024,1.98011,1.98013,22635162.0
2008-02-25 11:45:00,1.97982,1.98025,1.97982,1.98015,6376136.0
2008-02-25 11:46:00,1.98012,1.98015,1.97997,1.98015,5264494.0
2008-02-25 11:47:00,1.98033,1.9804,1.98033,1.98036,4606300.0
2008-02-25 11:48:00,1.98031,1.98055,1.98022,1.98055,7735627.0
2008-02-25 11:49:00,1.98052,1.98052,1.98017,1.98017,1585590.0
2008-02-25 11:50:00,1.98014,1.98014,1.98003,1.98004,6528684.0
2008-02-25 11:51:00,1.98017,1.98035,1.98005,1.98035,1899664.0
2008-02-25 11:52:00,1.98039,1.98039,1.98001,1.98001,6545822.0
2008-02-25 11:53:00,1.98009,1.9801,1.97986,1.97986,5743591.0
2008-02-25 11:54:00,1.97966,1.97966,1.97946,1.97946,4652334.0
2008-02-25 11:55:00,1.97943,1.97943,1.97894,1.97919,11315468.0
2008-02-25 11:56:00,1.97917,1.9795,1.97917,1.9795,3746542.0
2008-02-25 11:57:00,1.9795,1.9795,1.97925,1.97946,13627061.0
2008-02-25 11:58:00,1.97955,1.97962,1.97944,1.97962,2345280.0
2008-02-25 11:59:00,1.97969,1.97999,1.97969,1.97999,14687441.0
2008-02-25 12:00:00,1.98015,1.98036,1.9801,1.98036,11742405.0
2008-02-25 12:01:00,1.98036,1.9806,1.98034,1.9806,20942444.0
2008-02-25 12:02:00,1.98082,1.98112,1.98082,1.98098,1088597.0
2008-02-25 12:03:00,1.98107,1.98132,1.98096,1.98096,1230069.0
2008-02-25 12:04:00,1.98098,1.98109,1.98098,1.98109,11250110.0
2008-02-25 12:05:00,1.98124,1.98164,1.9812,1.98164,2138071.0
2008-02-25 12:06:00,1.98155,1.9818,1.98138,1.9818,549851.0
2008-02-25 12:07:00,1.98173,1.9818,1.98161,1.98161,2768029.0
2008-02-25 12:08:00,1.98148,1.98154,1.98134,1.98154,10518503.0
2008-02-25 12:09:00,1.98158,1.98188,1.98138,1.98188,9872284.0
2008-02-25 12:10:00,1.98199,1.9822,1.98194,1.9822,9097511.0
2008-02-25 12:11:00,1.98245,1.98252,1.98245,1.98246,15350260.0
2008-02-25 12:12:00,1.98238,1.98264,1.98238,1.98249,17643903.0
2008-02-25 12:13:00,1.98253,1.98256,1.98247,1.98254,4367862.0
2008-02-25 12:14:00,1.98235,1.98235,1.98202,1.98202,5864042.0
2008-02-25 12:15:00,1.98196,1.98196,1.9814,1.9814,7314390.0
2008-02-25 12:16:00,1.98149,1.98149,1.98098,1.98099,17030342.0
2008-02-25 12:17:00,1.98095,1.98095,1.98048,1.98074,12720323.0
2008-02-25 12:18:00,1.98066,1.98066,1.98048,1.98049,4599964.0
2008-02-25 12:19:00,1.98042,1.98042,1.98008,1.98008,19745110.0
2008-02-25 12:20:00,1.98007,1.98007,1.97973,1.97977,1165373.0
2008-02-25 12:21:00,1.97964,1.97967,1.97945,1.97945,625986.0
2008-02-25 12:22:00,1.97946,1.9795,1.97944,1.97944,4386378.0
2008-02-25 12:23:00,1.97947,1.9795,1.97936,1.97939,16392464.0
2008-02-25 12:24:00,1.97934,1.97937,1.97924,1.97929,7029776.0
2008-02-25 12:25:00,1.97938,1.97976,1.97938,1.97976,1660833.0
2008-02-25 12:26:00,1.97942,1.97991,1.97942,1.97974,2864186.0
2008-02-25 12:27:00,1.97977,1.97999,1.97977,1.97986,5303054.0
2008-02-25 12:28:00,1.97987,1.97997,1.97969,1.97969,36132072.0
2008-02-25 12:29:00,1.9794,1.97949,1.97928,1.97936,2244265.0
2008-02-25 12:30:00,1.97924,1.97953,1.97921,1.97939,2955178.0
2008-02-25 12:31:00,1.97947,1.97961,1.97947,1.97949,11036521.0
2008-02-25 12:32:00,1.9793,1.9793,1.97896,1.97924,1442237.0
2008-02-25 12:33:00,1.97923,1.9794,1.97922,1.97937,6997988.0
2008-02-25 12:34:00,1.97902,1.97902,1.97855,1.97855,14610743.0
2008-02-25 12:35:00,1.97857,1.97857,1.97835,1.97835,3660199.0
2008-02-25 12:36:00,1.97832,1.97832,1.9779,1.97799,5702265.0
2008-02-25 12:37:00,1.97795,1.97797,1.97764,1.97764,36062663.0
2008-02-25 12:38:00,1.97767,1.97767,1.97733,1.97733,36183089.0
2008-02-25 12:39:00,1.97732,1.97771,1.97732,1.97771,5632343.0
2008-02-25 12:40:00,1.97759,1.97759,1.97736,1.97736,9418757.0
2008-02-25 12:41:00,1.97747,1.97759,1.97746,1.9775,3025512.0
2008-02-25 12:42:00,1.97761,1.97761,1.97724,1.97726,4060844.0
2008-02-25 12:43:00,1.97723,1.97723,1.977,1.97702,5126931.0
2008-02-25 12:44:00,1.97701,1.97701,1.97676,1.97676,5662691.0
2008-02-25 12:45:00,1.97661,1.97666,1.97647,1.97658,12259251.0
2008-02-25 12:46:00,1.97651,1.97651,1.97625,1.97636,1361379.0
2008-02-25 12:47:00,1.97631,1.97631,1.97602,1.9761,40784805.0
2008-02-25 12:48:00,1.97607,1.97607,1.97568,1.97579,10824765.0
2008-02-25 12:49:00,1.97555,1.97573,1.9755,1.9755,6979255.0
2008-02-25 12:50:00,1.97547,1.97549,1.97521,1.97521,2882210.0
2008-02-25 12:51:00,1.97516,1.97516,1.97492,1.97492,3615215.0
2008-02-25 12:52:00,1.97488,1.97491,1.97444,1.97457,16373890.0
2008-02-25 12:53:00,1.9746,1.97467,1.97449,1.97449,6162816.0
2008-02-25 12:54:00,1.97458,1.97458,1.97425,1.97425,6100298.0
2008-02-25 12:55:00,1.97423,1.97423,1.97389,1.97389,5006668.0
2008-02-25 12:56:00,1.97387,1.97387,1.97353,1.97353,3902852.0
2008-02-25 12:57:00,1.9736,1.97365,1.97317,1.97365,4784692.0
2008-02-25 12:58:00,1.97354,1.97369,1.97352,1.97362,3586188.0
2008-02-25 12:59:00,1.97379,1.97416,1.97379,1.97416,5648525.0
2008-02-25 13:00:00,1.9741,1.9741,1.97391,1.97392,48298790.0
2008-02-25 13:01:00,1.97379,1.97379,1.97341,1.97341,6433912.0
2008-02-25 13:02:00,1.97355,1.97361,1.97346,1.97358,3309203.0
2008-02-25 13:03:00,1.97341,1.9735,1.97331,1.97331,12642329.0
2008-02-25 13:04:00,1.97313,1.97313,1.97257,1.97257,19779953.0
2008-02-25 13:05:00,1.97242,1.97245,1.97227,1.97238,2523531.0
2008-02-25 13:06:00,1.97231,1.97231,1.97199,1.97218,29827883.0
2008-02-25 13:07:00,1.9723,1.97251,1.97201,1.97251,8599731.0
2008-02-25 13:08:00,1.97252,1.97347,1.97252,1.97347,3798444.0
2008-02-25 13:09:00,1.97365,1.97365,1.97325,1.97325,1296918.0
2008-02-25 13:10:00,1.97313,1.97313,1.9725,1.9725,2176815.0
2008-02-25 13:11:00,1.97246,1.97246,1.97226,1.97226,15479017.0
2008-02-25 13:12:00,1.9722,1.97222,1.97191,1.97196,491157.0
2008-02-25 13:13:00,1.97191,1.97195,1.97163,1.97165,14347749.0
2008-02-25 13:14:00,1.97148,1.97187,1.97148,1.97187,8496957.0
2008-02-25 13:15:00,1.97157,1.97157,1.97139,1.97139,15175493.0
2008-02-25 13:16:00,1.97139,1.97139,1.97121,1.97126,61748497.0
2008-02-25 13:17:00,1.97126,1.97132,1.97112,1.97112,9866600.0
2008-02-25 13:18:00,1.97107,1.97164,1.97107,1.97164,3854527.0
2008-02-25 13:19:00,1.97168,1.97177,1.97161,1.97175,4612054.0
2008-02-25 13:20:00,1.97174,1.97205,1.97171,1.97205,5989991.0
2008-02-25 13:21:00,1.97199,1.97224,1.97199,1.97206,8917491.0
2008-02-25 13:22:00,1.972,1.972,1.97116,1.97116,10627999.0
2008-02-25 13:23:00,1.97102,1.97102,1.97056,1.97057,12876285.0
2008-02-25 13:24:00,1.9705,1.97059,1.97021,1.97021,9126910.0
2008-02-25 13:25:00,1.97016,1.97035,1.97009,1.97035,10879205.0
2008-02-25 13:26:00,1.97046,1.97059,1.9703,1.97059,5188345.0
2008-02-25 13:27:00,1.97063,1.97094,1.97058,1.97094,11927239.0
2008-02-25 13:28:00,1.97097,1.97121,1.97069,1.97121,7137334.0
2008-02-25 13:29:00,1.97121,1.97152,1.97118,1.97152,6747834.0
2008-02-25 13:30:00,1.97148,1.97148,1.97116,1.97116,1149968.0
2008-02-25 13:31:00,1.9711,1.97139,1.9711,1.97132,45612556.0
2008-02-25 13:32:00,1.97136,1.97149,1.97126,1.97149,3141038.0
2008-02-25 13:33:00,1.97146,1.97161,1.97144,1.97144,2745147.0
2008-02-25 13:34:00,1.97147,1.97244,1.97147,1.97244,1125137.0
2008-02-25 13:35:00,1.97242,1.97285,1.97242,1.97279,5817940.0
2008-02-25 13:36:00,1.97266,1.97281,1.97266,1.9728,2027525.0
2008-02-25 13:37:00,1.97255,1.97267,1.97255,1.97267,4201829.0
2008-02-25 13:38:00,1.97264,1.97264,1.97208,1.97233,5347172.0
2008-02-25 13:39:00,1.97238,1.97266,1.97238,1.97266,3802734.0
2008-02-25 13:40:00,1.97286,1.97295,1.97277,1.97295,43747223.0
2008-02-25 13:41:00,1.97307,1.9732,1.97297,1.9732,4317711.0
2008-02-25 13:42:00,1.97333,1.97357,1.97329,1.97329,5137799.0
2008-02-25 13:43:00,1.97317,1.97327,1.97306,1.97325,2481155.0
2008-02-25 13:44:00,1.97324,1.97324,1.97305,1.97314,3983217.0
2008-02-25 13:45:00,1.97319,1.97342,1.97319,1.97342,8710787.0
2008-02-25 13:46:00,1.9734,1.97348,1.97331,1.97348,13607966.0
2008-02-25 13:47:00,1.97351,1.97352,1.97338,1.97352,1942587.0
2008-02-25 13:48:00,1.9736,1.97374,1.97358,1.97358,4499139.0
2008-02-25 13:49:00,1.97337,1.97365,1.97333,1.97353,9382912.0
2008-02-25 13:50:00,1.97364,1.9739,1.97364,1.9739,4478394.0
2008-02-25 13:51:00,1.97382,1.97382,1.97358,1.97365,1846221.0
2008-02-25 13:52:00,1.97376,1.97402,1.97375,1.97375,1810985.0
2008-02-25 13:53:00,1.97367,1.97371,1.97344,1.97352,8516220.0
2008-02-25 13:54:00,1.97346,1.97353,1.97333,1.97333,11673732.0
2008-02-25 13:55:00,1.97327,1.97332,1.97316,1.97317,40332674.0
2008-02-25 13:56:00,1.97286,1.97311,1.97286,1.97311,2322101.0
2008-02-25 13:57:00,1.97343,1.97375,1.97343,1.97375,7843110.0
2008-02-25 13:58:00,1.97384,1.97387,1.97365,1.97369,38662946.0
2008-02-25 13:59:00,1.97367,1.9737,1.97344,1.97349,12285892.0
2008-02-25 14:00:00,1.97333,1.97333,1.97304,1.97329,2126977.0
2008-02-25 14:01:00,1.97327,1.97327,1.97309,1.97318,18292899.0
2008-02-25 14:02:00,1.97318,1.97321,1.97305,1.97321,11604390.0
2008-02-25 14:03:00,1.97322,1.97322,1.97293,1.97293,8291480.0
2008-02-25 14:04:00,1.9727,1.97275,1.97265,1.97274,1963084.0
2008-02-25 14:05:00,1.97283,1.97304,1.97283,1.97304,1753271.0
2008-02-25 14:06:00,1.97299,1.97356,1.97299,1.9733,4035491.0
2008-02-25 14:07:00,1.97332,1.97356,1.97322,1.97356,47895421.0
2008-02-25 14:08:00,1.97372,1.9739,1.97372,1.97376,7488697.0
2008-02-25 14:09:00,1.97367,1.97387,1.97358,1.97387,6715135.0
2008-02-25 14:10:00,1.97383,1.97425,1.97383,1.97425,6932727.0
2008-02-25 14:11:00,1.97424,1.9744,1.97412,1.97412,2053611.0
2008-02-25 14:12:00,1.9741,1.9741,1.97377,1.97378,10615776.0
2008-02-25 14:13:00,1.97367,1.97372,1.97342,1.97342,6680393.0
2008-02-25 14:14:00,1.97355,1.97386,1.97355,1.97386,851637.0
2008-02-25 14:15:00,1.97379,1.97391,1.97369,1.97374,20527642.0
2008-02-25 14:16:00,1.97378,1.97402,1.97369,1.97387,4842480.0
2008-02-25 14:17:00,1.97374,1.97374,1.97326,1.97328,8431659.0
2008-02-25 14:18:00,1.97316,1.97316,1.97287,1.97287,2075108.0
2008-02-25 14:19:00,1.97277,1.97301,1.97277,1.97285,1522284.0
2008-02-25 14:20:00,1.97281,1.97297,1.97272,1.97272,7614422.0
2008-02-25 14:21:00,1.97271,1.97285,1.9726,1.97283,6159152.0
2008-02-25 14:22:00,1.97282,1.9729,1.97274,1.97286,5350449.0
2008-02-25 14:23:00,1.97293,1.97303,1.97288,1.97301,5139916.0
2008-02-25 14:24:00,1.97297,1.97303,1.97283,1.973,19790288.0
2008-02-25 14:25:00,1.97297,1.97301,1.97257,1.97257,10252205.0
2008-02-25 14:26:00,1.97301,1.97358,1.973,1.97346,24093867.0
2008-02-25 14:27:00,1.97359,1.97429,1.97359,1.97401,4713006.0
2008-02-25 14:28:00,1.97434,1.97447,1.97432,1.97432,10526833.0
2008-02-25 14:29:00,1.97433,1.97446,1.97431,1.97431,6730731.0
2008-02-25 14:30:00,1.97417,1.97417,1.97377,1.97377,4816014.0
2008-02-25 14:31:00,1.97373,1.97373,1.9734,1.9734,7721586.0
2008-02-25 14:32:00,1.97336,1.97336,1.97299,1.97299,32010046.0
2008-02-25 14:33:00,1.973,1.97324,1.97288,1.97324,5258445.0
2008-02-25 14:34:00,1.97329,1.97351,1.97329,1.97341,4590320.0
2008-02-25 14:35:00,1.97352,1.97353,1.97316,1.97316,985097.0
2008-02-25 14:36:00,1.97308,1.97308,1.97271,1.97271,3286731.0
2008-02-25 14:37:00,1.97264,1.97278,1.97254,1.97278,2663881.0
2008-02-25 14:38:00,1.97285,1.97319,1.97259,1.97318,8480320.0
2008-02-25 14:39:00,1.9732,1.97337,1.97316,1.97326,9341211.0
2008-02-25 14:40:00,1.97306,1.97348,1.97306,1.97344,9135830.0
2008-02-25 14:41:00,1.97359,1.9741,1.97359,1.9741,1952713.0
2008-02-25 14:42:00,1.97415,1.97441,1.97415,1.9743,1962663.0
2008-02-25 14:43:00,1.97408,1.97408,1.97378,1.9739,31006442.0
2008-02-25 14:44:00,1.97387,1.97387,1.97368,1.97368,3268442.0
2008-02-25 14:45:00,1.97367,1.97367,1.97332,1.97332,84505191.0
2008-02-25 14:46:00,1.97337,1.97337,1.9731,1.9731,12284033.0
2008-02-25 14:47:00,1.97304,1.97304,1.97285,1.97285,2315082.0
2008-02-25 14:48:00,1.97283,1.97283,1.97238,1.9726,14730116.0
2008-02-25 14:49:00,1.97265,1.97281,1.97253,1.97281,1970751.0
2008-02-25 14:50:00,1.97277,1.97303,1.97274,1.97303,32240570.0
2008-02-25 14:51:00,1.97299,1.97299,1.97267,1.97276,789536.0
2008-02-25 14:52:00,1.97273,1.97273,1.97241,1.97252,8040951.0
2008-02-25 14:53:00,1.97248,1.97263,1.97248,1.97257,2964881.0
2008-02-25 14:54:00,1.97258,1.97259,1.97248,1.97255,12380292.0
2008-02-25 14:55:00,1.97246,1.97272,1.97246,1.97272,4332323.0
2008-02-25 14:56:00,1.97272,1.97273,1.97252,1.97273,3942555.0
2008-02-25 14:57:00,1.97265,1.97301,1.97265,1.97301,1264580.0
2008-02-25 14:58:00,1.97309,1.97339,1.97309,1.97339,23241760.0
2008-02-25 14:59:00,1.9735,1.97372,1.9735,1.9737,3094642.0
2008-02-25 15:00:00,1.97392,1.97401,1.97391,1.97397,2388702.0
2008-02-25 15:01:00,1.97388,1.97417,1.97388,1.97397,6194970.0
2008-02-25 15:02:00,1.97395,1.97395,1.97342,1.97384,2327412.0
2008-02-25 15:03:00,1.97374,1.97396,1.97374,1.9738,21159514.0
2008-02-25 15:04:00,1.974,1.97428,1.974,1.97428,4646516.0
2008-02-25 15:05:00,1.97425,1.97426,1.97409,1.97409,2149434.0
2008-02-25 15:06:00,1.97413,1.9743,1.97411,1.9743,2758881.0
2008-02-25 15:07:00,1.97437,1.9745,1.97425,1.97445,5292231.0
2008-02-25 15:08:00,1.97436,1.97436,1.97404,1.97404,1682408.0
2008-02-25 15:09:00,1.97416,1.97447,1.97416,1.97447,2453659.0
2008-02-25 15:10:00,1.97438,1.97469,1.97438,1.97469,4153298.0
2008-02-25 15:11:00,1.97464,1.97464,1.97434,1.97434,1416911.0
2008-02-25 15:12:00,1.97442,1.97442,1.97407,1.97426,4238850.0
2008-02-25 15:13:00,1.97432,1.97454,1.97432,1.97435,2487239.0
2008-02-25 15:14:00,1.97433,1.97433,1.97416,1.97416,24801020.0
2008-02-25 15:15:00,1.97411,1.97416,1.97404,1.97416,6672900.0
2008-02-25 15:16:00,1.97419,1.97423,1.97406,1.97412,1054391.0
2008-02-25 15:17:00,1.97434,1.97434,1.9741,1.9741,8319879.0
2008-02-25 15:18:00,1.97383,1.97387,1.97369,1.97369,6039471.0
2008-02-25 15:19:00,1.97352,1.97363,1.97352,1.97354,2300035.0
2008-02-25 15:20:00,1.97358,1.97384,1.97358,1.97384,1087511.0
2008-02-25 15:21:00,1.97383,1.974,1.97376,1.974,1840210.0
2008-02-25 15:22:00,1.97414,1.97414,1.97383,1.97406,6920870.0
2008-02-25 15:23:00,1.97418,1.97432,1.97403,1.97432,15467856.0
2008-02-25 15:24:00,1.97437,1.97461,1.97309,1.97461,2752550.0
2008-02-25 15:25:00,1.97459,1.97461,1.97442,1.97442,14739756.0
2008-02-25 15:26:00,1.9743,1.9743,1.97344,1.97344,1063116.0
2008-02-25 15:27:00,1.97336,1.97336,1.97287,1.97287,6712791.0
2008-02-25 15:28:00,1.97301,1.97322,1.97265,1.97273,4948092.0
2008-02-25 15:29:00,1.97271,1.97271,1.97209,1.97209,7963086.0
2008-02-25 15:30:00,1.97198,1.97198,1.9717,1.9717,4220723.0
2008-02-25 15:31:00,1.97169,1.97169,1.97115,1.97115,3706652.0
2008-02-25 15:32:00,1.97118,1.97118,1.97045,1.97045,2679970.0
2008-02-25 15:33:00,1.97038,1.97049,1.97017,1.97017,1734278.0
2008-02-25 15:34:00,1.97003,1.97014,1.96971,1.97014,24176286.0
2008-02-25 15:35:00,1.96985,1.96986,1.96941,1.96941,3748354.0
2008-02-25 15:36:00,1.96953,1.96956,1.96917,1.96917,5433223.0
2008-02-25 15:37:00,1.96959,1.9697,1.96944,1.96944,13264238.0
2008-02-25 15:38:00,1.96935,1.96935,1.9691,1.96911,13114264.0
2008-02-25 15:39:00,1.96917,1.96942,1.96916,1.96919,20218954.0
2008-02-25 15:40:00,1.96929,1.96952,1.96928,1.96952,3872965.0
2008-02-25 15:41:00,1.96959,1.96981,1.96959,1.96981,1524622.0
2008-02-25 15:42:00,1.96984,1.97009,1.96984,1.97009,6934357.0
2008-02-25 15:43:00,1.97,1.97012,1.96958,1.96958,31483849.0
2008-02-25 15:44:00,1.96953,1.96953,1.96923,1.9694,21759412.0
2008-02-25 15:45:00,1.96943,1.96962,1.96919,1.96962,7903027.0
2008-02-25 15:46:00,1.96967,1.96967,1.96922,1.96962,6191410.0
2008-02-25 15:47:00,1.96941,1.9697,1.96941,1.96963,2095961.0
2008-02-25 15:48:00,1.9695,1.96954,1.96947,1.96954,2188336.0
2008-02-25 15:49:00,1.96964,1.96991,1.96953,1.96991,1715155.0
2008-02-25 15:50:00,1.96983,1.97022,1.96983,1.97022,5622135.0
2008-02-25 15:51:00,1.97013,1.97027,1.97013,1.97015,2851540.0
2008-02-25 15:52:00,1.97033,1.97052,1.97033,1.9704,4144408.0
2008-02-25 15:53:00,1.97044,1.97065,1.9703,1.9703,8274739.0
2008-02-25 15:54:00,1.97015,1.97035,1.97008,1.97034,1456841.0
2008-02-25 15:55:00,1.97063,1.97118,1.97061,1.97118,8144693.0
2008-02-25 15:56:00,1.97134,1.97134,1.97076,1.9712,4276682.0
2008-02-25 15:57:00,1.97119,1.97119,1.9709,1.9709,936222.0
2008-02-25 15:58:00,1.9706,1.97081,1.97057,1.97067,8409154.0
2008-02-25 15:59:00,1.97086,1.97124,1.97086,1.97124,3694733.0
2008-02-25 16:00:00,1.97136,1.97136,1.97122,1.97122,10294201.0
2008-02-25 16:01:00,1.97111,1.97111,1.97055,1.97055,2034307.0
2008-02-25 16:02:00,1.97052,1.97052,1.97027,1.97032,11216084.0
2008-02-25 16:03:00,1.97034,1.97054,1.97034,1.97045,18806203.0
2008-02-25 16:04:00,1.97053,1.97054,1.97038,1.97038,2058110.0
2008-02-25 16:05:00,1.97046,1.97046,1.97002,1.97019,30361401.0
2008-02-25 16:06:00,1.97018,1.97041,1.97018,1.97031,2647455.0
2008-02-25 16:07:00,1.97047,1.97091,1.97047,1.9709,1030540.0
2008-02-25 16:08:00,1.97081,1.97099,1.97078,1.97099,3315526.0
2008-02-25 16:09:00,1.97114,1.97126,1.97109,1.97109,3423792.0
2008-02-25 16:10:00,1.97104,1.97104,1.9705,1.97054,2481623.0
2008-02-25 16:11:00,1.97063,1.97089,1.97063,1.97077,21651209.0
2008-02-25 16:12:00,1.97071,1.97071,1.97035,1.97042,10026987.0
2008-02-25 16:13:00,1.97044,1.97048,1.97027,1.97038,1712171.0
2008-02-25 16:14:00,1.97054,1.97054,1.97046,1.97049,2215561.0
2008-02-25 16:15:00,1.97041,1.97077,1.97038,1.97077,485463.0
2008-02-25 16:16:00,1.97078,1.97102,1.97078,1.97102,23408385.0
2008-02-25 16:17:00,1.97104,1.9715,1.97092,1.9715,3796379.0
2008-02-25 16:18:00,1.97135,1.97153,1.97135,1.97142,4490977.0
2008-02-25 16:19:00,1.97133,1.97144,1.97132,1.97144,15177021.0
2008-02-25 16:20:00,1.97142,1.97187,1.97142,1.97187,2585196.0
2008-02-25 16:21:00,1.97187,1.97203,1.97182,1.97203,8688927.0
2008-02-25 16:22:00,1.97206,1.97218,1.97183,1.97183,37101493.0
2008-02-25 16:23:00,1.97163,1.97163,1.97138,1.97149,4995634.0
2008-02-25 16:24:00,1.97152,1.97175,1.97152,1.97161,8658499.0
2008-02-25 16:25:00,1.97152,1.97152,1.97125,1.97138,6071796.0
2008-02-25 16:26:00,1.97152,1.97176,1.97152,1.97157,748411.0
2008-02-25 16:27:00,1.97153,1.97153,1.97127,1.97134,2552299.0
2008-02-25 16:28:00,1.97127,1.97128,1.97116,1.97126,11159473.0
2008-02-25 16:29:00,1.97119,1.97144,1.97119,1.97144,6441945.0
2008-02-25 16:30:00,1.97145,1.97149,1.97143,1.97143,797884.0
2008-02-25 16:31:00,1.97141,1.97149,1.97129,1.97149,13649807.0
2008-02-25 16:32:00,1.97148,1.97169,1.97148,1.97162,10501267.0
2008-02-25 16:33:00,1.97161,1.97161,1.97136,1.97138,23232183.0
2008-02-25 16:34:00,1.9715,1.9715,1.97135,1.97135,29225534.0
2008-02-25 16:35:00,1.97131,1.97132,1.9712,1.97124,2260265.0
2008-02-25 16:36:00,1.97124,1.97142,1.97124,1.97141,19069965.0
2008-02-25 16:37:00,1.97149,1.97149,1.97125,1.97125,30834351.0
2008-02-25 16:38:00,1.97119,1.97127,1.97107,1.97127,1838740.0
2008-02-25 16:39:00,1.97125,1.97137,1.97114,1.97137,2174470.0
2008-02-25 16:40:00,1.97139,1.97139,1.97102,1.97125,41212579.0
2008-02-25 16:41:00,1.97131,1.97166,1.97131,1.97151,1300140.0
2008-02-25 16:42:00,1.9715,1.97172,1.97129,1.97172,8896980.0
2008-02-25 16:43:00,1.97183,1.97228,1.97183,1.97225,8713415.0
2008-02-25 16:44:00,1.97236,1.97252,1.97236,1.97248,29811766.0
2008-02-25 16:45:00,1.97236,1.97289,1.97236,1.97289,5478494.0
2008-02-25 16:46:00,1.97277,1.97307,1.97277,1.97307,3395286.0
2008-02-25 16:47:00,1.97299,1.97347,1.97299,1.97347,22809435.0
2008-02-25 16:48:00,1.97342,1.97342,1.97318,1.97333,19523373.0
2008-02-25 16:49:00,1.97354,1.97374,1.97354,1.97358,1772712.0
2008-02-25 16:50:00,1.97343,1.97343,1.97307,1.97318,5675031.0
2008-02-25 16:51:00,1.97305,1.97343,1.97305,1.97342,3094004.0
2008-02-25 16:52:00,1.9736,1.97396,1.9736,1.97392,11970127.0
2008-02-25 16:53:00,1.97389,1.97389,1.97353,1.97353,1094929.0
2008-02-25 16:54:00,1.97348,1.97376,1.97343,1.97376,1943215.0
2008-02-25 16:55:00,1.97376,1.97377,1.97371,1.97371,5909539.0
2008-02-25 16:56:00,1.9736,1.9736,1.9732,1.9732,4007077.0
2008-02-25 16:57:00,1.97324,1.97324,1.97301,1.97308,2199972.0
2008-02-25 16:58:00,1.97313,1.97349,1.97313,1.97331,13275288.0
2008-02-25 16:59:00,1.9733,1.9733,1.97295,1.97295,571710.0
2008-02-25 17:00:00,1.97289,1.97294,1.97259,1.97294,10409921.0
2008-02-25 17:01:00,1.97307,1.97331,1.97305,1.97322,1674997.0
2008-02-25 17:02:00,1.97332,1.9736,1.97322,1.97345,2667337.0
2008-02-25 17:03:00,1.97336,1.97368,1.97336,1.97342,1783027.0
2008-02-25 17:04:00,1.97334,1.97363,1.9732,1.97344,2682598.0
2008-02-25 17:05:00,1.97339,1.97347,1.97321,1.97321,15721972.0
2008-02-25 17:06:00,1.97315,1.97322,1.97307,1.97307,2228235.0
2008-02-25 17:07:00,1.97296,1.97305,1.9715,1.97277,2693553.0
2008-02-25 17:08:00,1.97278,1.97278,1.97203,1.97203,15864932.0
2008-02-25 17:09:00,1.97193,1.9721,1.97181,1.9721,3637438.0
2008-02-25 17:10:00,1.97208,1.97211,1.97188,1.97211,7514955.0
2008-02-25 17:11:00,1.97221,1.97227,1.97221,1.97222,668123.0
2008-02-25 17:12:00,1.97198,1.97198,1.97145,1.97145,7302510.0
2008-02-25 17:13:00,1.97146,1.97146,1.97107,1.97107,3993992.0
2008-02-25 17:14:00,1.97097,1.97097,1.97068,1.97071,20349824.0
2008-02-25 17:15:00,1.97069,1.97069,1.97042,1.97054,3741055.0
2008-02-25 17:16:00,1.97056,1.97064,1.97043,1.97064,232046468.0
2008-02-25 17:17:00,1.97065,1.97101,1.97065,1.97086,11477335.0
2008-02-25 17:18:00,1.97081,1.97088,1.97081,1.97088,2161729.0
2008-02-25 17:19:00,1.97079,1.97089,1.97046,1.97046,11565631.0
2008-02-25 17:20:00,1.97021,1.97027,1.9701,1.9701,9447477.0
2008-02-25 17:21:00,1.97002,1.9701,1.96994,1.96996,7522688.0
2008-02-25 17:22:00,1.96992,1.96992,1.96926,1.96926,13734134.0
2008-02-25 17:23:00,1.96929,1.96929,1.96904,1.96904,19148301.0
2008-02-25 17:24:00,1.96906,1.96906,1.96885,1.96885,9537077.0
2008-02-25 17:25:00,1.9688,1.9688,1.96849,1.96856,17288080.0
2008-02-25 17:26:00,1.96862,1.96862,1.96822,1.96831,2504348.0
2008-02-25 17:27:00,1.96825,1.96825,1.968,1.968,18190987.0
2008-02-25 17:28:00,1.96801,1.96801,1.96749,1.96768,8494088.0
2008-02-25 17:29:00,1.9674,1.96774,1.9674,1.96755,11243281.0
2008-02-25 17:30:00,1.96745,1.9675,1.96726,1.96726,14207976.0
2008-02-25 17:31:00,1.96721,1.96721,1.96697,1.96705,12915512.0
2008-02-25 17:32:00,1.96702,1.96702,1.96684,1.96684,2500088.0
2008-02-25 17:33:00,1.96679,1.96679,1.9662,1.9663,2056890.0
2008-02-25 17:34:00,1.96619,1.96619,1.9658,1.96591,7754675.0
2008-02-25 17:35:00,1.96603,1.96651,1.96603,1.96651,1655379.0
2008-02-25 17:36:00,1.96656,1.96656,1.96624,1.96624,18848127.0
2008-02-25 17:37:00,1.96595,1.96603,1.9657,1.96589,9979014.0
2008-02-25 17:38:00,1.96584,1.96633,1.96584,1.96624,25742906.0
2008-02-25 17:39:00,1.96599,1.96655,1.96599,1.96655,3276920.0
2008-02-25 17:40:00,1.96668,1.96695,1.96668,1.96682,8406048.0
2008-02-25 17:41:00,1.96681,1.96759,1.96681,1.96759,14748074.0
2008-02-25 17:42:00,1.96765,1.96772,1.96733,1.96733,715255.0
2008-02-25 17:43:00,1.96755,1.96755,1.9671,1.9671,2736709.0
2008-02-25 17:44:00,1.96696,1.96697,1.96679,1.96679,14143843.0
2008-02-25 17:45:00,1.96674,1.96689,1.96668,1.96677,4911020.0
2008-02-25 17:46:00,1.96683,1.96693,1.96673,1.96693,20471955.0
2008-02-25 17:47:00,1.96701,1.96702,1.96661,1.96661,20660493.0
2008-02-25 17:48:00,1.96659,1.96659,1.96605,1.96605,29409734.0
2008-02-25 17:49:00,1.966,1.96602,1.96576,1.96576,3857817.0
2008-02-25 17:50:00,1.96576,1.96576,1.96558,1.96558,9521258.0
2008-02-25 17:51:00,1.96553,1.96553,1.96527,1.96528,5861287.0
2008-02-25 17:52:00,1.96525,1.96525,1.96499,1.96509,5950358.0
2008-02-25 17:53:00,1.96504,1.96506,1.96484,1.96484,2895517.0
2008-02-25 17:54:00,1.96479,1.96479,1.9646,1.96472,2978691.0
2008-02-25 17:55:00,1.96474,1.96474,1.9642,1.9642,6867146.0
2008-02-25 17:56:00,1.96417,1.96417,1.96324,1.96324,3064106.0
2008-02-25 17:57:00,1.96354,1.96407,1.96354,1.96407,82177578.0
2008-02-25 17:58:00,1.96409,1.96409,1.96356,1.96356,22578462.0
2008-02-25 17:59:00,1.96346,1.96346,1.96329,1.96333,6216583.0
2008-02-25 18:00:00,1.96308,1.96327,1.96308,1.96309,13404225.0
2008-02-25 18:01:00,1.9632,1.9634,1.9632,1.9634,3967169.0
2008-02-25 18:02:00,1.96338,1.96344,1.96325,1.96344,3844994.0
2008-02-25 18:03:00,1.96337,1.96386,1.96337,1.96369,1365262.0
2008-02-25 18:04:00,1.96347,1.96347,1.96312,1.96345,4873996.0
2008-02-25 18:05:00,1.9634,1.96359,1.96338,1.96338,11473033.0
2008-02-25 18:06:00,1.96336,1.96336,1.9628,1.9628,12980672.0
2008-02-25 18:07:00,1.9628,1.96296,1.96271,1.96271,28431852.0
2008-02-25 18:08:00,1.9627,1.9627,1.96255,1.96262,9875679.0
2008-02-25 18:09:00,1.96255,1.96255,1.96224,1.96224,20037184.0
2008-02-25 18:10:00,1.96232,1.96232,1.96182,1.96182,11352565.0
2008-02-25 18:11:00,1.96169,1.96169,1.96085,1.96085,3728859.0
2008-02-25 18:12:00,1.96041,1.96091,1.96041,1.96048,7151344.0
2008-02-25 18:13:00,1.96036,1.9604,1.95994,1.95994,2303409.0
2008-02-25 18:14:00,1.95994,1.96001,1.95982,1.95982,265979.0
2008-02-25 18:15:00,1.95984,1.96,1.95977,1.95979,2899974.0
2008-02-25 18:16:00,1.95986,1.95998,1.95986,1.95996,6523984.0
2008-02-25 18:17:00,1.96001,1.96014,1.96,1.96012,6180937.0
2008-02-25 18:18:00,1.96013,1.96013,1.95989,1.95998,6772596.0
2008-02-25 18:19:00,1.96014,1.96022,1.96002,1.96002,20046512.0
2008-02-25 18:20:00,1.96022,1.96058,1.9602,1.96058,2476058.0
2008-02-25 18:21:00,1.96068,1.96068,1.96053,1.96055,1002101.0
2008-02-25 18:22:00,1.96053,1.96091,1.96043,1.96091,1058776.0
2008-02-25 18:23:00,1.96102,1.96112,1.96097,1.96098,1943997.0
2008-02-25 18:24:00,1.96102,1.96118,1.96094,1.96099,2887404.0
2008-02-25 18:25:00,1.96081,1.96081,1.96065,1.96075,9583622.0
2008-02-25 18:26:00,1.96065,1.9609,1.96065,1.96085,11610483.0
2008-02-25 18:27:00,1.96091,1.96115,1.96083,1.96112,1283754.0
2008-02-25 18:28:00,1.96125,1.96148,1.96125,1.96131,43737338.0
2008-02-25 18:29:00,1.96136,1.96165,1.96136,1.96165,5268898.0
2008-02-25 18:30:00,1.96163,1.96188,1.96154,1.96188,2328189.0
2008-02-25 18:31:00,1.9621,1.96211,1.96184,1.96184,9408370.0
2008-02-25 18:32:00,1.96178,1.96178,1.96147,1.96147,20694372.0
2008-02-25 18:33:00,1.96137,1.96137,1.96056,1.96056,22044578.0
2008-02-25 18:34:00,1.96045,1.96045,1.95976,1.95976,3238718.0
2008-02-25 18:35:00,1.95972,1.95972,1.95945,1.95949,14455676.0
2008-02-25 18:36:00,1.95949,1.95949,1.95929,1.95943,2548792.0
2008-02-25 18:37:00,1.9595,1.95955,1.95935,1.95951,9943392.0
2008-02-25 18:38:00,1.95972,1.96004,1.95972,1.95998,12943002.0
2008-02-25 18:39:00,1.96006,1.96012,1.95976,1.96012,5497399.0
2008-02-25 18:40:00,1.96019,1.96036,1.96019,1.9602,11652820.0
2008-02-25 18:41:00,1.96025,1.96035,1.9602,1.96035,1060465.0
2008-02-25 18:42:00,1.96042,1.96066,1.96036,1.96066,19611896.0
2008-02-25 18:43:00,1.96054,1.9609,1.96054,1.96074,18158464.0
2008-02-25 18:44:00,1.96083,1.96107,1.96083,1.96107,3776180.0
2008-02-25 18:45:00,1.96106,1.96122,1.9609,1.96122,2371086.0
2008-02-25 18:46:00,1.96142,1.96163,1.96142,1.96155,1216229.0
2008-02-25 18:47:00,1.96148,1.96179,1.96127,1.96154,6355414.0
2008-02-25 18:48:00,1.96156,1.96161,1.9615,1.96157,1942540.0
2008-02-25 18:49:00,1.96148,1.96148,1.96109,1.96117,5421299.0
2008-02-25 18:50:00,1.96118,1.96156,1.96118,1.96156,2091550.0
2008-02-25 18:51:00,1.96158,1.96175,1.96125,1.96175,5463950.0
2008-02-25 18:52:00,1.9617,1.96172,1.96158,1.96158,7587606.0
2008-02-25 18:53:00,1.96147,1.96165,1.96147,1.96154,13354326.0
2008-02-25 18:54:00,1.96157,1.96227,1.96157,1.96227,4345928.0
2008-02-25 18:55:00,1.96247,1.96271,1.96247,1.96271,3559531.0
2008-02-25 18:56:00,1.96276,1.96303,1.96276,1.96289,10025996.0
2008-02-25 18:57:00,1.96293,1.96366,1.96293,1.96343,4126043.0
2008-02-25 18:58:00,1.96348,1.9636,1.96215,1.96332,1265485.0
2008-02-25 18:59:00,1.96319,1.96319,1.96277,1.96308,10380618.0
2008-02-25 19:00:00,1.96318,1.96318,1.96297,1.96302,6296806.0
2008-02-25 19:01:00,1.96298,1.9631,1.96298,1.96304,2616163.0
2008-02-25 19:02:00,1.96297,1.96297,1.96261,1.96265,1335955.0
2008-02-25 19:03:00,1.96264,1.96264,1.96236,1.96236,20271329.0
2008-02-25 19:04:00,1.96231,1.9624,1.96223,1.96236,20721641.0
2008-02-25 19:05:00,1.96232,1.96232,1.96209,1.96222,18099214.0
2008-02-25 19:06:00,1.96209,1.96209,1.96144,1.96144,2853233.0
2008-02-25 19:07:00,1.96129,1.96129,1.96093,1.96116,4198960.0
2008-02-25 19:08:00,1.96128,1.96146,1.96125,1.96129,4181190.0
2008-02-25 19:09:00,1.9613,1.96145,1.96113,1.96129,3257662.0
2008-02-25 19:10:00,1.96129,1.96129,1.96086,1.96086,1566306.0
2008-02-25 19:11:00,1.96087,1.96112,1.96082,1.96112,21920219.0
2008-02-25 19:12:00,1.96122,1.96124,1.96113,1.96114,14754569.0
2008-02-25 19:13:00,1.9609,1.96099,1.96058,1.96068,11076663.0
2008-02-25 19:14:00,1.96079,1.96079,1.96054,1.96065,9442786.0
2008-02-25 19:15:00,1.96074,1.96103,1.96071,1.96103,2050662.0
2008-02-25 19:16:00,1.96103,1.9614,1.96103,1.9614,1465494.0
2008-02-25 19:17:00,1.96145,1.96158,1.96123,1.96158,24118569.0
2008-02-25 19:18:00,1.9618,1.9618,1.96152,1.96152,2997524.0
2008-02-25 19:19:00,1.96139,1.96139,1.96104,1.96104,2266805.0
2008-02-25 19:20:00,1.96109,1.96109,1.96077,1.9609,2581611.0
2008-02-25 19:21:00,1.96085,1.96094,1.96077,1.96077,5433224.0
2008-02-25 19:22:00,1.96073,1.96073,1.96051,1.96072,4596573.0
2008-02-25 19:23:00,1.9608,1.96094,1.96076,1.96092,14722174.0
2008-02-25 19:24:00,1.961,1.96133,1.961,1.96133,7922450.0
2008-02-25 19:25:00,1.96139,1.96141,1.96131,1.96137,19514589.0
2008-02-25 19:26:00,1.96137,1.96151,1.96131,1.96151,4290174.0
2008-02-25 19:27:00,1.96151,1.96192,1.96151,1.96192,2037921.0
2008-02-25 19:28:00,1.96211,1.96229,1.96204,1.96229,16521507.0
2008-02-25 19:29:00,1.96249,1.96249,1.96221,1.96221,1247911.0
2008-02-25 19:30:00,1.96217,1.96219,1.96192,1.96192,12608019.0
2008-02-25 19:31:00,1.96169,1.96192,1.96169,1.96175,5301320.0
2008-02-25 19:32:00,1.96189,1.9622,1.96189,1.9622,1908552.0
2008-02-25 19:33:00,1.9623,1.96258,1.9623,1.96258,7704781.0
2008-02-25 19:34:00,1.96259,1.96277,1.96247,1.96263,13169670.0
2008-02-25 19:35:00,1.96262,1.96269,1.96219,1.96259,2687292.0
2008-02-25 19:36:00,1.96265,1.96273,1.96233,1.96239,33961071.0
2008-02-25 19:37:00,1.96241,1.96241,1.96212,1.96224,14235214.0
2008-02-25 19:38:00,1.96235,1.96249,1.96234,1.96249,3418356.0
2008-02-25 19:39:00,1.96234,1.96255,1.96234,1.96255,8266554.0
2008-02-25 19:40:00,1.96252,1.96252,1.96228,1.96239,12382521.0
2008-02-25 19:41:00,1.96221,1.96246,1.96221,1.96246,5982981.0
2008-02-25 19:42:00,1.96249,1.96283,1.96249,1.96283,1436590.0
2008-02-25 19:43:00,1.96297,1.9632,1.96297,1.96302,12750478.0
2008-02-25 19:44:00,1.9631,1.9631,1.96299,1.96299,3789270.0
2008-02-25 19:45:00,1.96289,1.96289,1.96256,1.96256,6983641.0
2008-02-25 19:46:00,1.96259,1.96259,1.96233,1.96256,3551590.0
2008-02-25 19:47:00,1.96262,1.96265,1.96254,1.96258,3450651.0
2008-02-25 19:48:00,1.96262,1.96307,1.96262,1.96294,5713989.0
2008-02-25 19:49:00,1.9629,1.9629,1.96274,1.96286,1102511.0
2008-02-25 19:50:00,1.96293,1.96293,1.96262,1.96266,1456949.0
2008-02-25 19:51:00,1.96273,1.96307,1.96265,1.96307,4392563.0
2008-02-25 19:52:00,1.96322,1.9635,1.96322,1.96348,13984259.0
2008-02-25 19:53:00,1.96333,1.96333,1.96276,1.96327,547734.0
2008-02-25 19:54:00,1.96327,1.96327,1.96314,1.96322,13316017.0
2008-02-25 19:55:00,1.96314,1.96325,1.96286,1.96286,4856920.0
2008-02-25 19:56:00,1.96286,1.96312,1.96286,1.96312,2317415.0
2008-02-25 19:57:00,1.96308,1.96323,1.96308,1.96321,2739490.0
2008-02-25 19:58:00,1.96327,1.96355,1.96324,1.9633,7596515.0
2008-02-25 19:59:00,1.96323,1.9634,1.96316,1.9634,4652156.0
2008-02-25 20:00:00,1.96326,1.96333,1.96305,1.96333,1104930.0
2008-02-25 20:01:00,1.96341,1.96356,1.96339,1.96356,1642570.0
2008-02-25 20:02:00,1.96355,1.96369,1.96355,1.96367,6348205.0
2008-02-25 20:03:00,1.96371,1.96371,1.96354,1.96369,7273652.0
2008-02-25 20:04:00,1.9637,1.96375,1.96363,1.96363,3506386.0
2008-02-25 20:05:00,1.96353,1.96353,1.96305,1.96349,6316811.0
2008-02-25 20:06:00,1.96363,1.96364,1.96342,1.96352,15273195.0
2008-02-25 20:07:00,1.96358,1.96358,1.96313,1.96313,2499071.0
2008-02-25 20:08:00,1.96321,1.96321,1.96283,1.96285,12462628.0
2008-02-25 20:09:00,1.96296,1.96318,1.96296,1.96318,15104813.0
2008-02-25 20:10:00,1.96325,1.96371,1.96325,1.96371,4532088.0
2008-02-25 20:11:00,1.96368,1.96389,1.96368,1.9637,676387.0
2008-02-25 20:12:00,1.96364,1.96379,1.96328,1.96328,2608122.0
2008-02-25 20:13:00,1.96346,1.96363,1.96346,1.96347,2407665.0
2008-02-25 20:14:00,1.9635,1.96368,1.96338,1.96338,8055446.0
2008-02-25 20:15:00,1.96334,1.96357,1.96334,1.96347,22302948.0
2008-02-25 20:16:00,1.9636,1.96366,1.96352,1.96355,9268568.0
2008-02-25 20:17:00,1.96359,1.96359,1.96352,1.96354,15469631.0
2008-02-25 20:18:00,1.96364,1.96373,1.96359,1.9637,10218484.0
2008-02-25 20:19:00,1.96346,1.9635,1.96317,1.96317,952354.0
2008-02-25 20:20:00,1.96306,1.96315,1.96302,1.96302,8997775.0
2008-02-25 20:21:00,1.96297,1.96297,1.96263,1.96263,2759290.0
2008-02-25 20:22:00,1.96274,1.96287,1.96264,1.9627,25575943.0
2008-02-25 20:23:00,1.96281,1.96296,1.96281,1.96296,18153985.0
2008-02-25 20:24:00,1.96303,1.96328,1.96301,1.96328,8740716.0
2008-02-25 20:25:00,1.96331,1.96347,1.96327,1.96347,5483297.0
2008-02-25 20:26:00,1.96344,1.96353,1.96337,1.96337,6225767.0
2008-02-25 20:27:00,1.96343,1.9635,1.96333,1.96347,3727270.0
2008-02-25 20:28:00,1.96342,1.96353,1.96331,1.96339,12021416.0
2008-02-25 20:29:00,1.96337,1.96337,1.96311,1.96311,4635013.0
2008-02-25 20:30:00,1.96319,1.9633,1.96309,1.96325,4542797.0
2008-02-25 20:31:00,1.96309,1.96309,1.9627,1.96281,40945336.0
2008-02-25 20:32:00,1.9628,1.9628,1.96269,1.96269,4579645.0
2008-02-25 20:33:00,1.96283,1.96311,1.96283,1.96305,7832687.0
2008-02-25 20:34:00,1.96309,1.96319,1.96297,1.96297,4466125.0
2008-02-25 20:35:00,1.96305,1.96343,1.96305,1.96343,18172320.0
2008-02-25 20:36:00,1.96341,1.96341,1.96329,1.96332,6922155.0
2008-02-25 20:37:00,1.96331,1.96331,1.96318,1.96329,5524480.0
2008-02-25 20:38:00,1.96338,1.96365,1.96338,1.96365,2531287.0
2008-02-25 20:39:00,1.96359,1.96369,1.96359,1.96363,2377439.0
2008-02-25 20:40:00,1.96348,1.96372,1.96342,1.96372,13846345.0
2008-02-25 20:41:00,1.96376,1.96377,1.96359,1.96359,3657583.0
2008-02-25 20:42:00,1.96363,1.96366,1.96336,1.96366,5131966.0
2008-02-25 20:43:00,1.96369,1.96403,1.96364,1.96403,9191677.0
2008-02-25 20:44:00,1.96391,1.96407,1.96379,1.96379,3318630.0
2008-02-25 20:45:00,1.9636,1.9636,1.96312,1.96312,1327220.0
2008-02-25 20:46:00,1.96317,1.96335,1.96317,1.96335,2091658.0
2008-02-25 20:47:00,1.96339,1.9634,1.96322,1.96335,35988460.0
2008-02-25 20:48:00,1.96338,1.96369,1.96338,1.9636,11777407.0
2008-02-25 20:49:00,1.96363,1.96368,1.96341,1.96368,23732565.0
2008-02-25 20:50:00,1.96374,1.96385,1.9637,1.9637,2423436.0
2008-02-25 20:51:00,1.9637,1.96371,1.96355,1.96367,13445546.0
2008-02-25 20:52:00,1.96352,1.96369,1.96344,1.96369,19582071.0
2008-02-25 20:53:00,1.96373,1.96373,1.96348,1.96349,11548416.0
2008-02-25 20:54:00,1.96378,1.96419,1.96378,1.96407,22335438.0
2008-02-25 20:55:00,1.96403,1.96412,1.96403,1.96409,1069478.0
2008-02-25 20:56:00,1.96393,1.96413,1.96393,1.96413,10678781.0
2008-02-25 20:57:00,1.96405,1.96409,1.9639,1.9639,1060387.0
2008-02-25 20:58:00,1.96371,1.96376,1.96363,1.96371,1732093.0
2008-02-25 20:59:00,1.96365,1.96365,1.96353,1.96353,8345818.0
2008-02-25 21:00:00,1.96358,1.96371,1.96357,1.9636,9506614.0
2008-02-25 21:01:00,1.96349,1.96359,1.96349,1.96354,2380906.0
2008-02-25 21:02:00,1.96349,1.96362,1.9633,1.96334,5194719.0
2008-02-25 21:03:00,1.96325,1.96325,1.96295,1.96295,8523210.0
2008-02-25 21:04:00,1.96274,1.96319,1.96274,1.96319,6054621.0
2008-02-25 21:05:00,1.96325,1.96325,1.96306,1.96313,15773122.0
2008-02-25 21:06:00,1.96306,1.96306,1.96257,1.96257,7172983.0
2008-02-25 21:07:00,1.96257,1.96284,1.96248,1.96284,7741811.0
2008-02-25 21:08:00,1.96273,1.96281,1.96244,1.96244,8038948.0
2008-02-25 21:09:00,1.96233,1.96238,1.96219,1.9622,3591754.0
2008-02-25 21:10:00,1.9621,1.96229,1.96207,1.96229,1199890.0
2008-02-25 21:11:00,1.96243,1.96252,1.96232,1.96232,4596442.0
2008-02-25 21:12:00,1.96244,1.96259,1.96244,1.96259,1835478.0
2008-02-25 21:13:00,1.96258,1.96265,1.9624,1.96265,8042648.0
2008-02-25 21:14:00,1.96252,1.96255,1.96228,1.96228,4417817.0
2008-02-25 21:15:00,1.96234,1.96234,1.96191,1.96208,5173105.0
2008-02-25 21:16:00,1.96213,1.96237,1.96213,1.96237,4799991.0
2008-02-25 21:17:00,1.96237,1.96237,1.96206,1.96214,809172.0
2008-02-25 21:18:00,1.96211,1.96215,1.96205,1.96205,16633974.0
2008-02-25 21:19:00,1.962,1.96225,1.962,1.96222,1021816.0
2008-02-25 21:20:00,1.96228,1.9625,1.96225,1.9625,10554412.0
2008-02-25 21:21:00,1.9625,1.9625,1.96226,1.96231,11979659.0
2008-02-25 21:22:00,1.96236,1.96255,1.96211,1.96249,21122837.0
2008-02-25 21:23:00,1.96259,1.96259,1.96243,1.96255,10958917.0
2008-02-25 21:24:00,1.96251,1.96251,1.96213,1.96213,9645731.0
2008-02-25 21:25:00,1.96224,1.9623,1.96196,1.96207,3259503.0
2008-02-25 21:26:00,1.9621,1.96229,1.9621,1.96226,3990552.0
2008-02-25 21:27:00,1.96231,1.96236,1.96221,1.96221,5005316.0
2008-02-25 21:28:00,1.96227,1.96227,1.96197,1.96197,4045135.0
2008-02-25 21:29:00,1.96183,1.96183,1.9613,1.9613,51721227.0
2008-02-25 21:30:00,1.96117,1.96149,1.96117,1.96137,4911151.0
2008-02-25 21:31:00,1.96127,1.96138,1.96127,1.96129,3173483.0
2008-02-25 21:32:00,1.96125,1.96157,1.96125,1.96157,12064019.0
2008-02-25 21:33:00,1.96161,1.96161,1.9614,1.9614,13107593.0
2008-02-25 21:34:00,1.96124,1.96167,1.96124,1.96167,1203156.0
2008-02-25 21:35:00,1.96153,1.96173,1.96137,1.96173,3007766.0
2008-02-25 21:36:00,1.96169,1.96202,1.96167,1.96202,6791356.0
2008-02-25 21:37:00,1.96199,1.96204,1.96192,1.96204,2364876.0
2008-02-25 21:38:00,1.96205,1.96232,1.96205,1.96232,14569196.0
2008-02-25 21:39:00,1.96222,1.96235,1.96222,1.96227,5034060.0
2008-02-25 21:40:00,1.96235,1.96284,1.96235,1.96284,4694394.0
2008-02-25 21:41:00,1.96279,1.96283,1.96233,1.96233,2890379.0
2008-02-25 21:42:00,1.96237,1.96237,1.96224,1.96224,2784992.0
2008-02-25 21:43:00,1.96232,1.9624,1.96226,1.96235,5552031.0
2008-02-25 21:44:00,1.96246,1.9626,1.96233,1.9624,15797417.0
2008-02-25 21:45:00,1.96229,1.96229,1.96208,1.96208,19332695.0
2008-02-25 21:46:00,1.96205,1.96205,1.96175,1.96175,17758038.0
2008-02-25 21:47:00,1.96162,1.96181,1.96162,1.96164,83733877.0
2008-02-25 21:48:00,1.96147,1.9616,1.96147,1.96154,9064400.0
2008-02-25 21:49:00,1.96137,1.9616,1.9613,1.9616,8078202.0
2008-02-25 21:50:00,1.96159,1.96178,1.96146,1.96164,6424850.0
2008-02-25 21:51:00,1.96158,1.96158,1.96143,1.96153,3756911.0
2008-02-25 21:52:00,1.96154,1.96183,1.96154,1.96178,9578570.0
2008-02-25 21:53:00,1.96169,1.96169,1.96142,1.96147,3258927.0
2008-02-25 21:54:00,1.96132,1.96132,1.96088,1.96088,6222618.0
2008-02-25 21:55:00,1.96078,1.96079,1.96034,1.9607,7299710.0
2008-02-25 21:56:00,1.96061,1.96061,1.96052,1.96055,11474114.0
2008-02-25 21:57:00,1.96054,1.96054,1.96042,1.96044,6369390.0
2008-02-25 21:58:00,1.96037,1.96037,1.96026,1.96026,6627833.0
2008-02-25 21:59:00,1.96045,1.96066,1.96045,1.96066,30299605.0
2008-02-25 22:00:00,1.96065,1.96074,1.96055,1.96074,7718297.0
2008-02-25 22:01:00,1.96079,1.96111,1.96079,1.96101,2018413.0
2008-02-25 22:02:00,1.96115,1.96115,1.96096,1.96098,16857485.0
2008-02-25 22:03:00,1.96097,1.96112,1.96087,1.96102,971375.0
2008-02-25 22:04:00,1.96103,1.9611,1.96096,1.96098,7015373.0
2008-02-25 22:05:00,1.96103,1.96117,1.96074,1.96117,12443355.0
2008-02-25 22:06:00,1.96113,1.96113,1.961,1.961,10477414.0
2008-02-25 22:07:00,1.96097,1.96131,1.96097,1.96119,7948406.0
2008-02-25 22:08:00,1.96108,1.96112,1.961,1.96112,3541790.0
2008-02-25 22:09:00,1.96113,1.96113,1.96087,1.96087,15964329.0
2008-02-25 22:10:00,1.96078,1.96078,1.96035,1.96035,11003573.0
2008-02-25 22:11:00,1.96024,1.96024,1.95988,1.96002,9985812.0
2008-02-25 22:12:00,1.96023,1.96035,1.96017,1.96017,6276036.0
2008-02-25 22:13:00,1.96031,1.96045,1.96031,1.96042,13513055.0
2008-02-25 22:14:00,1.96037,1.96037,1.96018,1.96018,9185668.0
2008-02-25 22:15:00,1.96003,1.96003,1.95982,1.95982,9018914.0
2008-02-25 22:16:00,1.95988,1.96011,1.95983,1.96011,307493.0
2008-02-25 22:17:00,1.96002,1.96036,1.96002,1.96036,3462541.0
2008-02-25 22:18:00,1.96042,1.96049,1.96042,1.96049,6008134.0
2008-02-25 22:19:00,1.96041,1.96066,1.96041,1.96045,12334706.0
2008-02-25 22:20:00,1.96036,1.96041,1.96032,1.96032,22990999.0
2008-02-25 22:21:00,1.96034,1.96056,1.9603,1.96051,2251867.0
2008-02-25 22:22:00,1.96038,1.96038,1.95995,1.96013,5208213.0
2008-02-25 22:23:00,1.96008,1.96009,1.96,1.96,15718023.0
2008-02-25 22:24:00,1.96013,1.96015,1.95985,1.95985,11886864.0
2008-02-25 22:25:00,1.95981,1.95981,1.95962,1.95962,8966405.0
2008-02-25 22:26:00,1.95958,1.95959,1.95948,1.95959,3559241.0
2008-02-25 22:27:00,1.9597,1.9597,1.95957,1.95957,4916596.0
2008-02-25 22:28:00,1.95955,1.95955,1.95907,1.95941,6090297.0
2008-02-25 22:29:00,1.95959,1.95977,1.95955,1.95977,10067166.0
2008-02-25 22:30:00,1.9598,1.95998,1.95967,1.95995,6914284.0
2008-02-25 22:31:00,1.95991,1.95991,1.95959,1.95959,3160646.0
2008-02-25 22:32:00,1.95949,1.9595,1.95934,1.95936,5346810.0
2008-02-25 22:33:00,1.95917,1.95932,1.95898,1.95932,3293097.0
2008-02-25 22:34:00,1.95951,1.95966,1.95951,1.95958,17276500.0
2008-02-25 22:35:00,1.95955,1.95955,1.95934,1.95934,3356865.0
2008-02-25 22:36:00,1.95944,1.95954,1.95929,1.95954,2236723.0
2008-02-25 22:37:00,1.95942,1.95954,1.9591,1.95954,9250069.0
2008-02-25 22:38:00,1.95961,1.95961,1.95932,1.9594,7436831.0
2008-02-25 22:39:00,1.9595,1.95957,1.95945,1.95948,896188.0
2008-02-25 22:40:00,1.95936,1.95949,1.9593,1.95949,4946632.0
2008-02-25 22:41:00,1.95939,1.95947,1.95926,1.9593,3247448.0
2008-02-25 22:42:00,1.95914,1.95925,1.95896,1.95902,33234977.0
2008-02-25 22:43:00,1.95908,1.95947,1.9578,1.95946,3950136.0
2008-02-25 22:44:00,1.95958,1.95984,1.95958,1.95984,6531500.0
2008-02-25 22:45:00,1.9599,1.96007,1.9599,1.96003,1082570.0
2008-02-25 22:46:00,1.95991,1.95998,1.95962,1.95962,13769891.0
2008-02-25 22:47:00,1.95941,1.95963,1.95924,1.95959,3789639.0
2008-02-25 22:48:00,1.95958,1.95958,1.95918,1.95918,14956391.0
2008-02-25 22:49:00,1.95933,1.95976,1.95933,1.95976,9302609.0
2008-02-25 22:50:00,1.95983,1.95991,1.95972,1.95991,16676083.0
2008-02-25 22:51:00,1.95984,1.95986,1.95967,1.95986,7379889.0
2008-02-25 22:52:00,1.95977,1.95977,1.95964,1.95966,2999400.0
2008-02-25 22:53:00,1.9596,1.95967,1.95918,1.95918,4586570.0
2008-02-25 22:54:00,1.95906,1.95915,1.95905,1.95905,6090678.0
2008-02-25 22:55:00,1.95895,1.95895,1.9589,1.9589,31698679.0
2008-02-25 22:56:00,1.95877,1.95878,1.95848,1.95848,3325487.0
2008-02-25 22:57:00,1.95842,1.95842,1.95777,1.95777,12997919.0
2008-02-25 22:58:00,1.95778,1.95785,1.95775,1.95785,7825275.0
2008-02-25 22:59:00,1.95773,1.95793,1.95764,1.95793,1689754.0
2008-02-25 23:00:00,1.95805,1.95815,1.95797,1.95811,2145565.0
2008-02-25 23:01:00,1.95823,1.95858,1.95823,1.95854,9011580.0
2008-02-25 23:02:00,1.95857,1.95857,1.95845,1.95845,5839352.0
2008-02-25 23:03:00,1.95832,1.95836,1.95825,1.95833,2835050.0
2008-02-25 23:04:00,1.95824,1.95847,1.9582,1.95847,4774915.0
2008-02-25 23:05:00,1.95846,1.95846,1.95826,1.95836,8736392.0
2008-02-25 23:06:00,1.95837,1.95881,1.95837,1.95881,8684477.0
2008-02-25 23:07:00,1.95886,1.95901,1.95881,1.95881,1405752.0
2008-02-25 23:08:00,1.95886,1.95896,1.95886,1.95893,7275873.0
2008-02-25 23:09:00,1.95906,1.95914,1.95902,1.95902,330243.0
2008-02-25 23:10:00,1.95903,1.9592,1.95903,1.9592,11491248.0
2008-02-25 23:11:00,1.95926,1.95941,1.95916,1.95935,6959290.0
2008-02-25 23:12:00,1.95928,1.95928,1.95901,1.95918,13184175.0
2008-02-25 23:13:00,1.95919,1.95923,1.95891,1.95891,3827576.0
2008-02-25 23:14:00,1.9589,1.9589,1.95872,1.95872,8063734.0
2008-02-25 23:15:00,1.95863,1.95865,1.95846,1.95854,6026634.0
2008-02-25 23:16:00,1.95848,1.95848,1.9583,1.95835,7827780.0
2008-02-25 23:17:00,1.95827,1.95827,1.95779,1.95807,1427871.0
2008-02-25 23:18:00,1.95798,1.95798,1.95777,1.95777,735993.0
2008-02-25 23:19:00,1.95774,1.95823,1.95774,1.95801,6029893.0
2008-02-25 23:20:00,1.95783,1.95809,1.95779,1.95785,5156896.0
2008-02-25 23:21:00,1.95767,1.95783,1.95767,1.95772,7606120.0
2008-02-25 23:22:00,1.95747,1.95747,1.95715,1.95715,11597869.0
2008-02-25 23:23:00,1.95709,1.95742,1.95702,1.95742,14341785.0
2008-02-25 23:24:00,1.9575,1.95778,1.9575,1.95777,10290921.0
2008-02-25 23:25:00,1.95782,1.95794,1.95782,1.95793,11567300.0
2008-02-25 23:26:00,1.95791,1.95791,1.95774,1.9578,16114782.0
2008-02-25 23:27:00,1.95769,1.95769,1.95751,1.95761,22182489.0
2008-02-25 23:28:00,1.95759,1.95761,1.95736,1.95761,2727886.0
2008-02-25 23:29:00,1.95751,1.95751,1.95707,1.95733,3549012.0
2008-02-25 23:30:00,1.95725,1.95743,1.95725,1.95743,3105905.0
2008-02-25 23:31:00,1.95747,1.95756,1.95737,1.95755,7231997.0
2008-02-25 23:32:00,1.95757,1.95768,1.95731,1.95731,10893776.0
2008-02-25 23:33:00,1.95721,1.95748,1.95721,1.95748,7451242.0
2008-02-25 23:34:00,1.95748,1.95748,1.95736,1.95746,8537891.0
2008-02-25 23:35:00,1.95749,1.95749,1.95705,1.95724,10794176.0
2008-02-25 23:36:00,1.95739,1.95745,1.95734,1.95745,9247362.0
2008-02-25 23:37:00,1.95748,1.95757,1.95712,1.95746,8070524.0
2008-02-25 23:38:00,1.95742,1.95742,1.95734,1.95734,16678196.0
2008-02-25 23:39:00,1.95724,1.95729,1.95696,1.95729,13004130.0
2008-02-25 23:40:00,1.9573,1.9573,1.95702,1.95704,4716935.0
2008-02-25 23:41:00,1.95688,1.95692,1.95669,1.95688,7637481.0
2008-02-25 23:42:00,1.95682,1.95694,1.95682,1.95691,11476466.0
2008-02-25 23:43:00,1.95688,1.95689,1.9567,1.95673,979395.0
2008-02-25 23:44:00,1.95668,1.95668,1.95637,1.95646,13267102.0
2008-02-25 23:45:00,1.95641,1.95674,1.95641,1.9567,9694204.0
2008-02-25 23:46:00,1.95676,1.95682,1.95668,1.95682,2564424.0
2008-02-25 23:47:00,1.9569,1.95711,1.9569,1.95711,13922650.0
2008-02-25 23:48:00,1.95713,1.95763,1.95713,1.95763,7024493.0
2008-02-25 23:49:00,1.95779,1.95827,1.95779,1.95827,35349891.0
2008-02-25 23:50:00,1.95831,1.95831,1.95808,1.9582,15561956.0
2008-02-25 23:51:00,1.95834,1.95881,1.95834,1.95881,5965905.0
2008-02-25 23:52:00,1.95902,1.9593,1.95902,1.95927,2667937.0
2008-02-25 23:53:00,1.95933,1.95944,1.95933,1.95941,4954418.0
2008-02-25 23:54:00,1.95945,1.95974,1.95923,1.95923,8121831.0
2008-02-25 23:55:00,1.9595,1.95976,1.9595,1.95976,4601151.0
2008-02-25 23:56:00,1.95985,1.95996,1.9598,1.95996,4561488.0
2008-02-25 23:57:00,1.96005,1.96014,1.95987,1.95987,4461718.0
2008-02-25 23:58:00,1.95988,1.95998,1.95975,1.95984,5628981.0
2008-02-25 23:59:00,1.95977,1.95979,1.9595,1.9595,9503249.0
2008-02-26 00:00:00,1.95932,1.95932,1.95883,1.95883,11765165.0
2008-02-26 00:01:00,1.95879,1.9588,1.9586,1.9586,12347764.0
2008-02-26 00:02:00,1.95836,1.95867,1.95836,1.95867,3269121.0
2008-02-26 00:03:00,1.95868,1.95878,1.9586,1.95872,7369302.0
2008-02-26 00:04:00,1.95879,1.95881,1.95865,1.95881,5014617.0
2008-02-26 00:05:00,1.95887,1.95887,1.95867,1.95873,2502296.0
2008-02-26 00:06:00,1.95875,1.95912,1.95875,1.95912,3900660.0
2008-02-26 00:07:00,1.95924,1.95943,1.95901,1.95901,5710103.0
2008-02-26 00:08:00,1.95912,1.95912,1.9588,1.9588,36292170.0
2008-02-26 00:09:00,1.95879,1.95879,1.95856,1.95856,4208409.0
2008-02-26 00:10:00,1.95862,1.95862,1.95823,1.95823,20218484.0
2008-02-26 00:11:00,1.95827,1.95827,1.95811,1.95813,4461842.0
2008-02-26 00:12:00,1.95818,1.95834,1.95816,1.9582,9659151.0
2008-02-26 00:13:00,1.95813,1.95822,1.95807,1.95807,5425929.0
2008-02-26 00:14:00,1.95816,1.95823,1.9581,1.9581,8536250.0
2008-02-26 00:15:00,1.958,1.958,1.9578,1.95785,5650538.0
2008-02-26 00:16:00,1.95782,1.95798,1.95781,1.95798,17232557.0
2008-02-26 00:17:00,1.95794,1.95796,1.95778,1.95778,23251829.0
2008-02-26 00:18:00,1.95776,1.95782,1.95758,1.95758,8817104.0
2008-02-26 00:19:00,1.95748,1.95792,1.9573,1.95792,4155738.0
2008-02-26 00:20:00,1.95791,1.95791,1.95745,1.95782,7802455.0
2008-02-26 00:21:00,1.95773,1.95775,1.95764,1.95771,9630651.0
2008-02-26 00:22:00,1.95624,1.95775,1.95624,1.95743,5620725.0
2008-02-26 00:23:00,1.95751,1.95763,1.95735,1.95763,5151381.0
2008-02-26 00:24:00,1.95766,1.95796,1.95766,1.95796,7603787.0
2008-02-26 00:25:00,1.95803,1.95803,1.95773,1.95773,13336023.0
2008-02-26 00:26:00,1.95784,1.95801,1.95771,1.95771,8520849.0
2008-02-26 00:27:00,1.95779,1.9578,1.95759,1.9578,5018168.0
2008-02-26 00:28:00,1.95784,1.95798,1.95784,1.95792,12708675.0
2008-02-26 00:29:00,1.95783,1.95804,1.95782,1.95791,17899872.0
2008-02-26 00:30:00,1.95797,1.95828,1.95797,1.95815,6750068.0
2008-02-26 00:31:00,1.95822,1.95822,1.95783,1.95783,8341388.0
2008-02-26 00:32:00,1.95787,1.95801,1.95779,1.95801,5258930.0
2008-02-26 00:33:00,1.95807,1.95807,1.95798,1.95798,4254155.0
2008-02-26 00:34:00,1.95798,1.95798,1.95776,1.95789,3725047.0
2008-02-26 00:35:00,1.95794,1.95804,1.95781,1.95804,10709007.0
2008-02-26 00:36:00,1.95819,1.95826,1.95813,1.95814,12769946.0
2008-02-26 00:37:00,1.95799,1.95799,1.95777,1.95794,2844210.0
2008-02-26 00:38:00,1.95805,1.9584,1.95805,1.9581,12274519.0
2008-02-26 00:39:00,1.95792,1.95804,1.95761,1.95804,17041083.0
2008-02-26 00:40:00,1.95817,1.95817,1.95774,1.95774,5635099.0
2008-02-26 00:41:00,1.95775,1.95775,1.9571,1.9571,10060974.0
2008-02-26 00:42:00,1.95732,1.95738,1.95705,1.95738,10993823.0
2008-02-26 00:43:00,1.95747,1.95747,1.95725,1.95728,8453913.0
2008-02-26 00:44:00,1.95737,1.9575,1.95728,1.95739,6799900.0
2008-02-26 00:45:00,1.95727,1.95736,1.95712,1.95736,16887547.0
2008-02-26 00:46:00,1.95748,1.95769,1.95748,1.95756,1873396.0
2008-02-26 00:47:00,1.95768,1.95768,1.95756,1.95756,1052069.0
2008-02-26 00:48:00,1.95743,1.95743,1.9571,1.95727,25151862.0
2008-02-26 00:49:00,1.95738,1.95756,1.95738,1.95751,3891682.0
2008-02-26 00:50:00,1.95756,1.95759,1.95717,1.95717,3998384.0
2008-02-26 00:51:00,1.9574,1.95751,1.95707,1.95747,14850888.0
2008-02-26 00:52:00,1.95756,1.95794,1.95756,1.95794,5736267.0
2008-02-26 00:53:00,1.95802,1.95811,1.95791,1.95807,7860470.0
2008-02-26 00:54:00,1.95814,1.95817,1.95754,1.95786,14541149.0
2008-02-26 00:55:00,1.95794,1.95809,1.95786,1.95792,2730128.0
2008-02-26 00:56:00,1.95799,1.95819,1.95799,1.95814,4612469.0
2008-02-26 00:57:00,1.95817,1.95817,1.95794,1.95799,7563617.0
2008-02-26 00:58:00,1.95795,1.95795,1.95756,1.95756,8549350.0
2008-02-26 00:59:00,1.95757,1.95757,1.95714,1.95734,13497424.0
2008-02-26 01:00:00,1.95708,1.95801,1.95708,1.95801,3225192.0
2008-02-26 01:01:00,1.95805,1.95805,1.95781,1.95781,15286862.0
2008-02-26 01:02:00,1.9579,1.9579,1.95776,1.95781,3878719.0
2008-02-26 01:03:00,1.95786,1.95789,1.95771,1.95788,7976823.0
2008-02-26 01:04:00,1.9579,1.95805,1.95781,1.9579,10010409.0
2008-02-26 01:06:00,1.95778,1.95778,1.95759,1.95759,9291160.0
2008-02-26 01:07:00,1.95755,1.95766,1.95755,1.95766,27144883.0
2008-02-26 01:08:00,1.95771,1.9579,1.95768,1.9579,12263181.0
2008-02-26 01:09:00,1.95802,1.95809,1.95792,1.95806,7972650.0
2008-02-26 01:10:00,1.95805,1.95841,1.95805,1.95841,4760940.0
2008-02-26 01:11:00,1.95843,1.95863,1.95816,1.95863,11807419.0
2008-02-26 01:12:00,1.95859,1.95873,1.95856,1.95873,15289635.0
2008-02-26 01:13:00,1.95871,1.95871,1.95821,1.95821,8086038.0
2008-02-26 01:14:00,1.95815,1.95815,1.95789,1.9581,3828217.0
2008-02-26 01:15:00,1.958,1.95814,1.95784,1.95784,4716506.0
2008-02-26 01:16:00,1.9579,1.95828,1.9579,1.95809,5366164.0
2008-02-26 01:17:00,1.95808,1.95816,1.9577,1.95808,5990896.0
2008-02-26 01:18:00,1.95814,1.95833,1.95786,1.95833,2828720.0
2008-02-26 01:19:00,1.95836,1.95854,1.95833,1.95852,13428540.0
2008-02-26 01:20:00,1.9586,1.95885,1.95847,1.95885,17434973.0
2008-02-26 01:21:00,1.95884,1.9591,1.95884,1.95896,10352399.0
2008-02-26 01:22:00,1.95893,1.95893,1.95855,1.95855,13620067.0
2008-02-26 01:23:00,1.95843,1.95843,1.95797,1.95797,2540081.0
2008-02-26 01:24:00,1.95791,1.95791,1.9577,1.95789,3231620.0
2008-02-26 01:25:00,1.9578,1.95796,1.9578,1.95787,976775.0
2008-02-26 01:26:00,1.95776,1.95791,1.95771,1.95791,3360224.0
2008-02-26 01:27:00,1.958,1.95836,1.95784,1.95836,2918006.0
2008-02-26 01:28:00,1.95831,1.95831,1.95802,1.95802,3363945.0
2008-02-26 01:30:00,1.95793,1.95801,1.95757,1.95767,17475675.0
2008-02-26 01:31:00,1.95762,1.95762,1.95716,1.95747,14890682.0
2008-02-26 01:32:00,1.95754,1.95756,1.95743,1.95743,7477887.0
2008-02-26 01:33:00,1.95745,1.95758,1.95745,1.95758,3467140.0
2008-02-26 01:34:00,1.95752,1.95755,1.95739,1.95745,10451454.0
2008-02-26 01:35:00,1.95735,1.95745,1.95708,1.9571,2628806.0
2008-02-26 01:36:00,1.95725,1.95725,1.95694,1.95697,8442260.0
2008-02-26 01:37:00,1.95702,1.95718,1.95553,1.95718,10256826.0
2008-02-26 01:38:00,1.95737,1.95737,1.95703,1.95713,7504367.0
2008-02-26 01:39:00,1.95704,1.95727,1.95704,1.95727,1289755.0
2008-02-26 01:40:00,1.95733,1.95733,1.95713,1.95719,3439639.0
2008-02-26 01:41:00,1.95693,1.9571,1.95678,1.9571,7741480.0
2008-02-26 01:42:00,1.95713,1.9575,1.95713,1.95738,2249092.0
2008-02-26 01:43:00,1.9574,1.95741,1.95718,1.95719,6228405.0
2008-02-26 01:44:00,1.95735,1.95746,1.95715,1.95741,10479426.0
2008-02-26 01:45:00,1.95732,1.95732,1.95678,1.95716,5215201.0
2008-02-26 01:46:00,1.95736,1.95755,1.95736,1.95739,5988784.0
2008-02-26 01:47:00,1.9574,1.9574,1.95725,1.95733,2817387.0
2008-02-26 01:48:00,1.9572,1.95731,1.95701,1.95731,6262319.0
2008-02-26 01:49:00,1.9573,1.95733,1.9571,1.95733,2781982.0
2008-02-26 01:50:00,1.95736,1.95762,1.95712,1.95735,7948159.0
2008-02-26 01:51:00,1.95716,1.95716,1.95682,1.95682,5948014.0
2008-02-26 01:52:00,1.95686,1.95707,1.95686,1.95699,5708118.0
2008-02-26 01:53:00,1.95706,1.95729,1.95703,1.95729,3672117.0
2008-02-26 01:54:00,1.95719,1.95721,1.95688,1.95688,5929850.0
2008-02-26 01:55:00,1.95689,1.95692,1.95664,1.95664,15837185.0
2008-02-26 01:56:00,1.95662,1.95686,1.95651,1.95686,20268418.0
2008-02-26 01:57:00,1.95687,1.9569,1.95673,1.9569,12510059.0
2008-02-26 01:58:00,1.9569,1.9569,1.95675,1.95688,5143842.0
2008-02-26 02:00:00,1.95692,1.95692,1.95692,1.95692,2144320.0
2008-02-26 02:01:00,1.95691,1.95708,1.9568,1.95708,4807328.0
2008-02-26 02:02:00,1.95714,1.95729,1.9571,1.9571,11675277.0
2008-02-26 02:03:00,1.95707,1.95714,1.95698,1.95709,19390049.0
2008-02-26 02:04:00,1.95703,1.95715,1.95668,1.95672,16019811.0
2008-02-26 02:05:00,1.95682,1.95699,1.95682,1.95691,5818142.0
2008-02-26 02:06:00,1.957,1.957,1.9566,1.95685,3462955.0
2008-02-26 02:07:00,1.95681,1.95681,1.95668,1.95676,5501270.0
2008-02-26 02:08:00,1.95684,1.95692,1.95677,1.95684,5977904.0
2008-02-26 02:09:00,1.95684,1.95694,1.95649,1.95685,8409860.0
2008-02-26 02:10:00,1.95702,1.95713,1.95687,1.95713,2908502.0
2008-02-26 02:11:00,1.95716,1.95735,1.95716,1.95733,6690513.0
2008-02-26 02:12:00,1.95735,1.95735,1.95712,1.95712,2796414.0
2008-02-26 02:13:00,1.95698,1.95726,1.95698,1.95726,5656735.0
2008-02-26 02:14:00,1.95728,1.95728,1.95676,1.95719,5452380.0
2008-02-26 02:15:00,1.95726,1.95736,1.95704,1.95728,11421718.0
2008-02-26 02:16:00,1.95714,1.95741,1.95714,1.95735,6441623.0
2008-02-26 02:17:00,1.95728,1.95738,1.95718,1.95718,2327529.0
2008-02-26 02:18:00,1.95704,1.95732,1.95675,1.95703,8452321.0
2008-02-26 02:19:00,1.95725,1.95749,1.95712,1.9572,3276471.0
2008-02-26 02:20:00,1.95732,1.95748,1.95732,1.95736,1212972.0
2008-02-26 02:21:00,1.95742,1.95742,1.95721,1.95741,7452941.0
2008-02-26 02:22:00,1.95737,1.95737,1.95587,1.95704,10987494.0
2008-02-26 02:23:00,1.95693,1.95717,1.95684,1.95717,8418687.0
2008-02-26 02:24:00,1.95702,1.95734,1.95689,1.95716,2428234.0
2008-02-26 02:25:00,1.95726,1.95749,1.95726,1.95748,10417077.0
2008-02-26 02:26:00,1.95761,1.95768,1.95761,1.95761,3831519.0
2008-02-26 02:27:00,1.95746,1.95746,1.95725,1.95735,7709162.0
2008-02-26 02:28:00,1.95729,1.95741,1.95696,1.95737,15183729.0
2008-02-26 02:29:00,1.95731,1.95749,1.95682,1.95733,16889606.0
2008-02-26 02:30:00,1.95727,1.95727,1.95686,1.95713,7544718.0
2008-02-26 02:31:00,1.95732,1.95753,1.95732,1.95743,3224331.0
2008-02-26 02:32:00,1.95736,1.95736,1.95696,1.95729,2993748.0
2008-02-26 02:33:00,1.95738,1.95753,1.95734,1.95734,3315792.0
2008-02-26 02:34:00,1.95736,1.95736,1.95709,1.95716,1018534.0
2008-02-26 02:35:00,1.95739,1.95762,1.95739,1.95761,2976531.0
2008-02-26 02:36:00,1.95755,1.95778,1.95748,1.95778,2678562.0
2008-02-26 02:37:00,1.95771,1.95771,1.9574,1.9574,14134565.0
2008-02-26 02:38:00,1.95739,1.95761,1.95737,1.95761,11258725.0
2008-02-26 02:39:00,1.95765,1.95765,1.95736,1.95762,16692173.0
2008-02-26 02:40:00,1.9576,1.95772,1.95752,1.95762,12551211.0
2008-02-26 02:41:00,1.95761,1.95761,1.95746,1.95757,3113273.0
2008-02-26 02:42:00,1.9575,1.95783,1.95722,1.95783,6069804.0
2008-02-26 02:43:00,1.95793,1.95813,1.95793,1.95801,5556760.0
2008-02-26 02:44:00,1.9581,1.9581,1.95791,1.95791,5076422.0
2008-02-26 02:45:00,1.95802,1.95802,1.95782,1.95787,3677089.0
2008-02-26 02:46:00,1.95782,1.9579,1.95753,1.95753,8441422.0
2008-02-26 02:47:00,1.95735,1.9577,1.95728,1.9577,14286709.0
2008-02-26 02:48:00,1.9579,1.958,1.95764,1.95792,11906240.0
2008-02-26 02:49:00,1.95806,1.95811,1.95787,1.95787,4334827.0
2008-02-26 02:50:00,1.95784,1.95801,1.95773,1.95773,7960708.0
2008-02-26 02:51:00,1.95773,1.95797,1.95773,1.95791,11582150.0
2008-02-26 02:52:00,1.95789,1.958,1.95785,1.958,27491271.0
2008-02-26 02:53:00,1.95803,1.95803,1.95778,1.95778,8726552.0
2008-02-26 02:54:00,1.95774,1.95824,1.95764,1.95824,7264308.0
2008-02-26 02:55:00,1.95845,1.95865,1.95836,1.95865,9849855.0
2008-02-26 02:56:00,1.9587,1.95874,1.95847,1.95847,7406520.0
2008-02-26 02:57:00,1.95832,1.95836,1.95829,1.95833,3812759.0
2008-02-26 02:58:00,1.95822,1.95836,1.95822,1.95831,14391699.0
2008-02-26 02:59:00,1.95851,1.95864,1.95813,1.95813,3071904.0
2008-02-26 03:00:00,1.95856,1.95878,1.95856,1.95877,12527775.0
2008-02-26 03:01:00,1.9587,1.9587,1.95831,1.95841,8928824.0
2008-02-26 03:02:00,1.95838,1.95855,1.95832,1.95842,6957611.0
2008-02-26 03:03:00,1.95836,1.95841,1.95814,1.95814,4534476.0
2008-02-26 03:04:00,1.9581,1.9581,1.95803,1.95807,2887802.0
2008-02-26 03:05:00,1.95802,1.95802,1.95745,1.95775,15259890.0
2008-02-26 03:06:00,1.95769,1.95774,1.95753,1.9576,7748885.0
2008-02-26 03:07:00,1.95758,1.95779,1.95758,1.95779,6233717.0
2008-02-26 03:08:00,1.95787,1.95802,1.95765,1.95802,13857320.0
2008-02-26 03:09:00,1.95772,1.95787,1.95751,1.95772,3854606.0
2008-02-26 03:10:00,1.95784,1.95845,1.95784,1.95845,4026635.0
2008-02-26 03:11:00,1.95838,1.95838,1.95814,1.95814,23876839.0
2008-02-26 03:12:00,1.95796,1.95796,1.95763,1.95763,1137864.0
2008-02-26 03:13:00,1.95756,1.95797,1.95756,1.95797,1737359.0
2008-02-26 03:14:00,1.95805,1.95822,1.95799,1.95822,17008306.0
2008-02-26 03:15:00,1.95825,1.95842,1.9582,1.95832,6634694.0
2008-02-26 03:16:00,1.95836,1.95867,1.95815,1.95867,7925296.0
2008-02-26 03:17:00,1.95868,1.95928,1.95868,1.95928,10666367.0
2008-02-26 03:18:00,1.95886,1.95913,1.95874,1.95874,10289395.0
2008-02-26 03:19:00,1.9586,1.95869,1.95843,1.95869,5552916.0
2008-02-26 03:20:00,1.95867,1.95867,1.95828,1.9584,15917321.0
2008-02-26 03:21:00,1.95862,1.95885,1.95859,1.95885,12246351.0
2008-02-26 03:22:00,1.9589,1.95909,1.9589,1.95902,2663616.0
2008-02-26 03:23:00,1.95904,1.95921,1.95903,1.95921,13101412.0
2008-02-26 03:24:00,1.9592,1.9592,1.95905,1.95914,10611382.0
2008-02-26 03:25:00,1.95902,1.95902,1.95872,1.95872,3719839.0
2008-02-26 03:26:00,1.95869,1.95885,1.95869,1.95885,4315434.0
2008-02-26 03:27:00,1.95882,1.95882,1.95841,1.95841,5451364.0
2008-02-26 03:28:00,1.95822,1.95837,1.9582,1.95829,8529028.0
2008-02-26 03:29:00,1.95816,1.9585,1.95816,1.95832,7277703.0
2008-02-26 03:30:00,1.95853,1.95865,1.95853,1.95863,17759574.0
2008-02-26 03:31:00,1.95871,1.95888,1.95871,1.95884,13524183.0
2008-02-26 03:32:00,1.95892,1.95892,1.95869,1.95874,5105990.0
2008-02-26 03:33:00,1.9587,1.95924,1.9587,1.95924,8354591.0
2008-02-26 03:34:00,1.95938,1.95962,1.95938,1.95948,14417323.0
2008-02-26 03:35:00,1.95954,1.9596,1.9593,1.9595,8253322.0
2008-02-26 03:36:00,1.95947,1.95947,1.95923,1.95923,4916378.0
2008-02-26 03:37:00,1.95928,1.95984,1.95817,1.95817,5126061.0
2008-02-26 03:38:00,1.95962,1.95966,1.95941,1.95952,9048811.0
2008-02-26 03:39:00,1.95962,1.95979,1.95954,1.95975,7618099.0
2008-02-26 03:40:00,1.95966,1.95967,1.95951,1.95967,3991680.0
2008-02-26 03:41:00,1.95965,1.95973,1.95954,1.95963,8145883.0
2008-02-26 03:42:00,1.95961,1.95981,1.9596,1.95981,22398447.0
2008-02-26 03:43:00,1.95981,1.95981,1.95969,1.95969,16896321.0
2008-02-26 03:44:00,1.95971,1.95978,1.95968,1.95972,6212112.0
2008-02-26 03:45:00,1.95958,1.95967,1.95937,1.95967,9289639.0
2008-02-26 03:46:00,1.95975,1.95994,1.95975,1.95991,5893904.0
2008-02-26 03:47:00,1.95991,1.95995,1.95965,1.95987,8926301.0
2008-02-26 03:48:00,1.95986,1.95986,1.95949,1.95984,4075858.0
2008-02-26 03:49:00,1.95985,1.96002,1.95972,1.95991,20715660.0
2008-02-26 03:50:00,1.95976,1.95976,1.95962,1.95976,4123061.0
2008-02-26 03:51:00,1.95978,1.95979,1.95971,1.95978,34557388.0
2008-02-26 03:52:00,1.9596,1.95972,1.95939,1.9596,6008106.0
2008-02-26 03:53:00,1.9597,1.95988,1.95966,1.95984,4129865.0
2008-02-26 03:54:00,1.9598,1.9598,1.95951,1.95951,2497300.0
2008-02-26 03:55:00,1.95949,1.95964,1.95946,1.95961,4794089.0
2008-02-26 03:56:00,1.95958,1.95966,1.9595,1.95951,8120442.0
2008-02-26 03:57:00,1.95941,1.95954,1.95917,1.95927,3320591.0
2008-02-26 03:58:00,1.95954,1.95966,1.95953,1.95955,12526899.0
2008-02-26 03:59:00,1.95939,1.95939,1.95915,1.9593,11584447.0
2008-02-26 04:00:00,1.95934,1.95955,1.95934,1.95949,10057413.0
2008-02-26 04:01:00,1.95953,1.95953,1.95922,1.95949,5280471.0
2008-02-26 04:02:00,1.95941,1.95963,1.95941,1.95963,4106506.0
2008-02-26 04:03:00,1.95958,1.95967,1.95956,1.95967,4715202.0
2008-02-26 04:04:00,1.95963,1.95964,1.95955,1.95955,4237178.0
2008-02-26 04:05:00,1.95947,1.95975,1.95947,1.95975,8565525.0
2008-02-26 04:06:00,1.95984,1.95984,1.95973,1.95979,5334788.0
2008-02-26 04:07:00,1.95977,1.95977,1.95946,1.95977,2888942.0
2008-02-26 04:08:00,1.95977,1.95986,1.95977,1.95979,6061679.0
2008-02-26 04:09:00,1.95973,1.95973,1.95957,1.95957,15378947.0
2008-02-26 04:10:00,1.95944,1.9596,1.95933,1.9596,34039376.0
2008-02-26 04:11:00,1.95957,1.95964,1.9594,1.95952,7292872.0
2008-02-26 04:12:00,1.95965,1.96004,1.95965,1.96004,13066778.0
2008-02-26 04:13:00,1.96029,1.96042,1.95998,1.95998,1480377.0
2008-02-26 04:14:00,1.95981,1.95981,1.95957,1.95957,9851834.0
2008-02-26 04:15:00,1.95966,1.9598,1.95961,1.95961,13666155.0
2008-02-26 04:16:00,1.95961,1.95976,1.95949,1.95961,1071313.0
2008-02-26 04:17:00,1.95957,1.95966,1.95956,1.9596,11886552.0
2008-02-26 04:18:00,1.95964,1.9597,1.95959,1.95967,8139699.0
2008-02-26 04:19:00,1.95975,1.95993,1.95975,1.95982,4742067.0
2008-02-26 04:20:00,1.95987,1.95989,1.9596,1.9596,12906044.0
2008-02-26 04:21:00,1.95965,1.95965,1.95959,1.95965,15744545.0
2008-02-26 04:22:00,1.95965,1.9599,1.95965,1.95982,7766092.0
2008-02-26 04:23:00,1.9598,1.95993,1.95971,1.95981,9715658.0
2008-02-26 04:24:00,1.95978,1.95992,1.95975,1.95975,11486831.0
2008-02-26 04:25:00,1.95973,1.95982,1.95964,1.95975,7909116.0
2008-02-26 04:26:00,1.95981,1.95988,1.95969,1.95969,7026824.0
2008-02-26 04:27:00,1.95979,1.95979,1.95961,1.95972,11126318.0
2008-02-26 04:28:00,1.95976,1.95976,1.95948,1.95958,7987626.0
2008-02-26 04:29:00,1.95953,1.95953,1.95929,1.95929,3128114.0
2008-02-26 04:30:00,1.95933,1.95937,1.95899,1.95924,3791273.0
2008-02-26 04:31:00,1.95927,1.95953,1.95918,1.95928,2480798.0
2008-02-26 04:32:00,1.95925,1.95925,1.95914,1.95923,22047997.0
2008-02-26 04:33:00,1.9593,1.95938,1.95913,1.95938,16805488.0
2008-02-26 04:34:00,1.95935,1.95935,1.95905,1.95928,12517370.0
2008-02-26 04:35:00,1.95926,1.95945,1.95918,1.95937,10058568.0
2008-02-26 04:36:00,1.9594,1.95942,1.9592,1.95934,15031740.0
2008-02-26 04:37:00,1.95932,1.95941,1.9593,1.9593,10949650.0
2008-02-26 04:38:00,1.95946,1.95958,1.95946,1.95951,7808356.0
2008-02-26 04:39:00,1.95957,1.95957,1.95932,1.95942,4933413.0
2008-02-26 04:40:00,1.9597,1.95986,1.9597,1.95972,5913980.0
2008-02-26 04:41:00,1.95978,1.95995,1.95976,1.95984,784891.0
2008-02-26 04:42:00,1.95998,1.96039,1.95983,1.96039,1308654.0
2008-02-26 04:43:00,1.96047,1.96047,1.96025,1.96032,2511529.0
2008-02-26 04:44:00,1.96028,1.96028,1.96002,1.96002,5923562.0
2008-02-26 04:45:00,1.95995,1.95995,1.95971,1.95972,8463197.0
2008-02-26 04:46:00,1.95972,1.95989,1.95969,1.95989,3652266.0
2008-02-26 04:47:00,1.95995,1.96015,1.95995,1.96015,12473202.0
2008-02-26 04:48:00,1.96015,1.96034,1.96015,1.96034,7001297.0
2008-02-26 04:49:00,1.96034,1.96035,1.96026,1.9603,12063035.0
2008-02-26 04:50:00,1.96032,1.96035,1.96021,1.96021,346095.0
2008-02-26 04:51:00,1.96012,1.96012,1.96001,1.96001,7226015.0
2008-02-26 04:52:00,1.95992,1.95992,1.95967,1.95967,1556929.0
2008-02-26 04:53:00,1.95957,1.95957,1.95924,1.95924,8424170.0
2008-02-26 04:54:00,1.95928,1.9594,1.95918,1.9594,8628538.0
2008-02-26 04:55:00,1.9595,1.95965,1.95937,1.95937,4531571.0
2008-02-26 04:56:00,1.95947,1.95957,1.95937,1.95955,3011204.0
2008-02-26 04:57:00,1.95957,1.95957,1.95947,1.95947,6212077.0
2008-02-26 04:58:00,1.95937,1.95951,1.95935,1.95948,8749958.0
2008-02-26 04:59:00,1.9594,1.95946,1.95928,1.95946,2008017.0
2008-02-26 05:00:00,1.95942,1.95945,1.95926,1.95945,1546686.0
2008-02-26 05:02:00,1.95962,1.9598,1.95962,1.95966,13274019.0
2008-02-26 05:03:00,1.95941,1.95941,1.9592,1.95935,3589689.0
2008-02-26 05:04:00,1.95938,1.95947,1.95938,1.95939,34768760.0
2008-02-26 05:05:00,1.95946,1.95954,1.95933,1.95933,5608876.0
2008-02-26 05:06:00,1.95942,1.95957,1.95936,1.95943,4816814.0
2008-02-26 05:07:00,1.95943,1.95948,1.95934,1.95934,2995806.0
2008-02-26 05:08:00,1.95939,1.95953,1.95939,1.9595,7422943.0
2008-02-26 05:09:00,1.9595,1.95959,1.95939,1.95959,16148042.0
2008-02-26 05:10:00,1.95954,1.95954,1.95939,1.95939,9867003.0
2008-02-26 05:11:00,1.95938,1.95951,1.9593,1.95951,6345769.0
2008-02-26 05:12:00,1.95947,1.95963,1.95947,1.95958,4009773.0
2008-02-26 05:13:00,1.95963,1.9597,1.95951,1.95951,13579774.0
2008-02-26 05:14:00,1.95966,1.95975,1.95966,1.95974,1062072.0
2008-02-26 05:15:00,1.95974,1.95974,1.95947,1.95953,6284519.0
2008-02-26 05:16:00,1.95958,1.95972,1.95827,1.95963,3963215.0
2008-02-26 05:18:00,1.95969,1.95972,1.9595,1.9595,3178477.0
2008-02-26 05:20:00,1.95954,1.95959,1.95929,1.95948,892887.0
2008-02-26 05:22:00,1.95945,1.95949,1.95939,1.95939,8507376.0
2008-02-26 05:23:00,1.95948,1.95954,1.95929,1.95954,2066256.0
2008-02-26 05:24:00,1.95958,1.95968,1.95957,1.95957,3719930.0
2008-02-26 05:25:00,1.95943,1.95943,1.95928,1.95942,15987877.0
2008-02-26 05:26:00,1.95945,1.95948,1.95937,1.9594,3479971.0
2008-02-26 05:27:00,1.95928,1.95928,1.95912,1.95923,5569013.0
2008-02-26 05:28:00,1.95938,1.9595,1.9593,1.9593,3367406.0
2008-02-26 05:29:00,1.95913,1.95924,1.95892,1.95919,6740380.0
2008-02-26 05:30:00,1.95929,1.95929,1.95908,1.95917,10462657.0
2008-02-26 05:31:00,1.95909,1.95919,1.95896,1.95909,5806920.0
2008-02-26 05:32:00,1.95909,1.95919,1.95899,1.95899,5114527.0
2008-02-26 05:33:00,1.95892,1.95892,1.95853,1.95853,3375930.0
2008-02-26 05:34:00,1.9586,1.95878,1.9586,1.95878,8165381.0
2008-02-26 05:35:00,1.95877,1.95883,1.95859,1.95859,12867357.0
2008-02-26 05:36:00,1.95868,1.95913,1.95863,1.95863,14359605.0
2008-02-26 05:37:00,1.95876,1.95894,1.95876,1.95894,2311245.0
2008-02-26 05:38:00,1.95904,1.95924,1.95892,1.95892,2153455.0
2008-02-26 05:39:00,1.95877,1.95877,1.95844,1.95844,21333395.0
2008-02-26 05:40:00,1.95841,1.95841,1.95812,1.95812,13577000.0
2008-02-26 05:41:00,1.95837,1.95878,1.95837,1.95878,6103967.0
2008-02-26 05:42:00,1.95874,1.95885,1.95852,1.95852,3833637.0
2008-02-26 05:43:00,1.95869,1.95907,1.95869,1.95871,326982.0
2008-02-26 05:44:00,1.95862,1.95867,1.95854,1.95859,9442901.0
2008-02-26 05:45:00,1.95849,1.95849,1.95816,1.95824,10052165.0
2008-02-26 05:46:00,1.95828,1.95847,1.95828,1.95845,13949680.0
2008-02-26 05:47:00,1.95837,1.95858,1.95837,1.95851,6776113.0
2008-02-26 05:48:00,1.95842,1.95861,1.95842,1.95858,9276185.0
2008-02-26 05:49:00,1.95853,1.95881,1.95845,1.95869,10392496.0
2008-02-26 05:50:00,1.95871,1.95896,1.95871,1.95893,15033742.0
2008-02-26 05:51:00,1.95885,1.95885,1.9587,1.95881,3424335.0
2008-02-26 05:52:00,1.95895,1.959,1.95887,1.95887,8780827.0
2008-02-26 05:53:00,1.95892,1.95906,1.95886,1.95887,10658612.0
2008-02-26 05:54:00,1.95889,1.95898,1.95862,1.95898,13302711.0
2008-02-26 05:55:00,1.95889,1.95915,1.9587,1.95886,7640356.0
2008-02-26 05:56:00,1.9589,1.95903,1.95872,1.95875,954762.0
2008-02-26 05:57:00,1.95884,1.95917,1.95884,1.95917,16588746.0
2008-02-26 05:58:00,1.9592,1.95922,1.95896,1.95896,1940221.0
2008-02-26 06:00:00,1.95906,1.95928,1.95906,1.95909,28703680.0
2008-02-26 06:01:00,1.95891,1.95892,1.95873,1.95873,7148223.0
2008-02-26 06:02:00,1.95876,1.9588,1.95872,1.95878,6581309.0
2008-02-26 06:03:00,1.95882,1.95898,1.95882,1.95898,10794085.0
2008-02-26 06:04:00,1.95915,1.95963,1.95899,1.95963,7696058.0
2008-02-26 06:05:00,1.95976,1.95987,1.95963,1.95973,6069662.0
2008-02-26 06:06:00,1.95983,1.95983,1.95967,1.95967,3056008.0
2008-02-26 06:07:00,1.95958,1.95958,1.95917,1.95937,8851015.0
2008-02-26 06:08:00,1.95939,1.95942,1.95923,1.95941,3951731.0
2008-02-26 06:09:00,1.9595,1.95961,1.95931,1.95949,6601099.0
2008-02-26 06:10:00,1.95936,1.95959,1.95936,1.95959,410805.0
2008-02-26 06:11:00,1.95967,1.95983,1.95961,1.95983,8568297.0
2008-02-26 06:12:00,1.96018,1.96018,1.95946,1.95948,89516651.0
2008-02-26 06:13:00,1.95961,1.95972,1.95955,1.95972,19570244.0
2008-02-26 06:14:00,1.95969,1.95975,1.95948,1.95948,18188628.0
2008-02-26 06:15:00,1.95934,1.95934,1.95888,1.95908,17225402.0
2008-02-26 06:16:00,1.95909,1.95909,1.95893,1.95897,5727877.0
2008-02-26 06:17:00,1.95891,1.95904,1.95891,1.95892,2728244.0
2008-02-26 06:18:00,1.95869,1.95869,1.95835,1.95835,2961455.0
2008-02-26 06:19:00,1.95831,1.95831,1.95784,1.95798,4388516.0
2008-02-26 06:20:00,1.95794,1.95794,1.9576,1.9576,5479547.0
2008-02-26 06:21:00,1.95768,1.95776,1.95755,1.95775,15015146.0
2008-02-26 06:22:00,1.95785,1.95829,1.95785,1.95829,2360862.0
2008-02-26 06:23:00,1.95831,1.95831,1.958,1.95808,7386726.0
2008-02-26 06:24:00,1.95826,1.95831,1.95816,1.9583,2938420.0
2008-02-26 06:25:00,1.9583,1.9583,1.9578,1.9578,1217399.0
2008-02-26 06:26:00,1.95789,1.95793,1.95782,1.95793,12350506.0
2008-02-26 06:27:00,1.95786,1.95786,1.95768,1.95768,12846364.0
2008-02-26 06:28:00,1.95774,1.95775,1.95764,1.95772,3206831.0
2008-02-26 06:29:00,1.95789,1.95816,1.95789,1.95809,5212982.0
2008-02-26 06:30:00,1.95832,1.95832,1.95814,1.95824,50796726.0
2008-02-26 06:31:00,1.95824,1.95892,1.95824,1.95892,4104236.0
2008-02-26 06:32:00,1.95904,1.95975,1.95904,1.95922,4707785.0
2008-02-26 06:33:00,1.95925,1.95925,1.95912,1.95913,3708692.0
2008-02-26 06:34:00,1.95923,1.95929,1.95909,1.95927,3595703.0
2008-02-26 06:35:00,1.95914,1.95929,1.95914,1.95927,9121258.0
2008-02-26 06:36:00,1.95944,1.9596,1.95943,1.95947,10543504.0
2008-02-26 06:37:00,1.95925,1.95933,1.9589,1.95931,20242298.0
2008-02-26 06:38:00,1.95939,1.95952,1.95935,1.95938,11124206.0
2008-02-26 06:39:00,1.95929,1.95943,1.95922,1.95943,11354935.0
2008-02-26 06:40:00,1.95951,1.95952,1.95933,1.9594,1091450.0
2008-02-26 06:42:00,1.95961,1.9597,1.9595,1.95951,741474.0
2008-02-26 06:44:00,1.95929,1.95931,1.9589,1.95931,5188152.0
2008-02-26 06:45:00,1.95943,1.96009,1.95943,1.95999,4644468.0
2008-02-26 06:46:00,1.96029,1.961,1.96029,1.961,8881997.0
2008-02-26 06:47:00,1.96115,1.96118,1.96101,1.96101,1851586.0
2008-02-26 06:48:00,1.9609,1.96106,1.9609,1.96106,4292532.0
2008-02-26 06:49:00,1.96103,1.96129,1.96103,1.96129,1290482.0
2008-02-26 06:50:00,1.9614,1.96144,1.96113,1.96117,3875017.0
2008-02-26 06:51:00,1.96118,1.96142,1.96117,1.96117,7724558.0
2008-02-26 06:52:00,1.96133,1.96142,1.96133,1.96137,8233340.0
2008-02-26 06:53:00,1.96125,1.96125,1.96071,1.96071,7323855.0
2008-02-26 06:54:00,1.96082,1.96094,1.96078,1.96084,15543084.0
2008-02-26 06:55:00,1.96079,1.96093,1.96065,1.96085,6404973.0
2008-02-26 06:56:00,1.96107,1.96109,1.96067,1.96067,8378265.0
2008-02-26 06:57:00,1.96062,1.96067,1.96047,1.96065,5544585.0
2008-02-26 06:58:00,1.96073,1.96091,1.9605,1.9605,2234334.0
2008-02-26 06:59:00,1.9606,1.9609,1.9606,1.9609,9352302.0
2008-02-26 07:00:00,1.96095,1.96111,1.96095,1.96111,7810779.0
2008-02-26 07:01:00,1.96113,1.96113,1.96091,1.96091,1788983.0
2008-02-26 07:02:00,1.96091,1.96091,1.96067,1.96072,1117609.0
2008-02-26 07:03:00,1.96087,1.96087,1.96063,1.96064,9717699.0
2008-02-26 07:04:00,1.96079,1.96096,1.96079,1.96086,1026864.0
2008-02-26 07:05:00,1.9609,1.96101,1.96079,1.96101,21797050.0
2008-02-26 07:06:00,1.96107,1.96129,1.96106,1.96106,12732543.0
2008-02-26 07:07:00,1.96092,1.96101,1.96087,1.96101,20357699.0
2008-02-26 07:08:00,1.96116,1.96145,1.96112,1.96112,14159166.0
2008-02-26 07:09:00,1.96108,1.96136,1.96108,1.96134,2203525.0
2008-02-26 07:10:00,1.96133,1.96133,1.96112,1.96128,23558232.0
2008-02-26 07:11:00,1.96124,1.96127,1.96113,1.96125,13067132.0
2008-02-26 07:12:00,1.96122,1.9614,1.96109,1.9612,39810243.0
2008-02-26 07:13:00,1.9612,1.96131,1.96107,1.96114,2264925.0
2008-02-26 07:14:00,1.96113,1.9614,1.96113,1.9614,1469139.0
2008-02-26 07:15:00,1.9614,1.9614,1.9612,1.96127,3315645.0
2008-02-26 07:16:00,1.96151,1.96151,1.9613,1.96134,9396522.0
2008-02-26 07:18:00,1.96136,1.96142,1.96111,1.96111,4019324.0
2008-02-26 07:19:00,1.96117,1.96122,1.96105,1.96122,14725453.0
2008-02-26 07:20:00,1.96144,1.96144,1.96116,1.96116,2493643.0
2008-02-26 07:21:00,1.96126,1.96132,1.96125,1.96125,2652227.0
2008-02-26 07:22:00,1.96129,1.96138,1.96128,1.96138,5092157.0
2008-02-26 07:23:00,1.96141,1.96141,1.96129,1.96132,6562527.0
2008-02-26 07:24:00,1.96126,1.96144,1.96123,1.96123,16562450.0
2008-02-26 07:25:00,1.96107,1.96107,1.96041,1.96041,4230486.0
2008-02-26 07:26:00,1.96026,1.9603,1.96015,1.96015,7638665.0
2008-02-26 07:27:00,1.96028,1.96096,1.96028,1.96096,4364061.0
2008-02-26 07:28:00,1.96098,1.96109,1.96083,1.96109,41076784.0
2008-02-26 07:29:00,1.96117,1.96126,1.9611,1.96124,4226251.0
2008-02-26 07:30:00,1.96112,1.96126,1.96111,1.96111,5050682.0
2008-02-26 07:31:00,1.96097,1.96097,1.96067,1.96071,11534652.0
2008-02-26 07:32:00,1.96071,1.96071,1.9605,1.9605,3625394.0
2008-02-26 07:33:00,1.96036,1.96045,1.96028,1.96042,5762997.0
2008-02-26 07:34:00,1.96054,1.96054,1.96021,1.96033,5542042.0
2008-02-26 07:35:00,1.96038,1.9605,1.96029,1.96038,9401652.0
2008-02-26 07:36:00,1.9604,1.96043,1.96036,1.96036,17250081.0
2008-02-26 07:37:00,1.96032,1.96039,1.9602,1.96034,24568630.0
2008-02-26 07:38:00,1.9602,1.96041,1.9602,1.96039,2565349.0
2008-02-26 07:39:00,1.96039,1.96043,1.96035,1.96043,8241983.0
2008-02-26 07:40:00,1.96049,1.96065,1.96033,1.96065,866960.0
2008-02-26 07:41:00,1.9608,1.96133,1.9608,1.96133,4853615.0
2008-02-26 07:42:00,1.96125,1.96125,1.96107,1.96107,17044548.0
2008-02-26 07:43:00,1.96099,1.96099,1.96078,1.96078,9860178.0
2008-02-26 07:44:00,1.96059,1.96068,1.96042,1.96057,24452306.0
2008-02-26 07:45:00,1.96072,1.96089,1.96071,1.96089,8774040.0
2008-02-26 07:46:00,1.96092,1.96092,1.96052,1.96054,2312172.0
2008-02-26 07:47:00,1.96036,1.96044,1.96034,1.96044,2382716.0
2008-02-26 07:48:00,1.96051,1.96068,1.96051,1.96056,717271.0
2008-02-26 07:49:00,1.96063,1.96065,1.96044,1.96062,4709643.0
2008-02-26 07:50:00,1.96062,1.96065,1.96044,1.96065,13920203.0
2008-02-26 07:51:00,1.96059,1.96068,1.96048,1.96048,12380916.0
2008-02-26 07:52:00,1.9602,1.9602,1.95978,1.95987,2543585.0
2008-02-26 07:53:00,1.95978,1.96015,1.95945,1.96015,15909577.0
2008-02-26 07:54:00,1.96017,1.96046,1.96005,1.96017,6535082.0
2008-02-26 07:55:00,1.96011,1.96011,1.95994,1.95994,3478213.0
2008-02-26 07:56:00,1.95987,1.9599,1.95976,1.95983,7712493.0
2008-02-26 07:57:00,1.95991,1.96006,1.95991,1.96006,6233507.0
2008-02-26 07:58:00,1.96018,1.96021,1.9599,1.95992,1561676.0
2008-02-26 07:59:00,1.96003,1.96024,1.95998,1.95998,1200488.0
2008-02-26 08:00:00,1.95992,1.95992,1.9598,1.9598,4659611.0
2008-02-26 08:01:00,1.95983,1.95991,1.95973,1.95991,7169227.0
2008-02-26 08:02:00,1.96,1.96009,1.95988,1.95988,2726403.0
2008-02-26 08:03:00,1.95987,1.95987,1.95971,1.95971,2483567.0
2008-02-26 08:04:00,1.95977,1.95978,1.95966,1.95978,5029949.0
2008-02-26 08:05:00,1.95983,1.95988,1.95974,1.95988,12390451.0
2008-02-26 08:06:00,1.95988,1.95995,1.95942,1.95992,577902.0
2008-02-26 08:07:00,1.95994,1.95994,1.95975,1.95975,15220134.0
2008-02-26 08:08:00,1.95976,1.95994,1.95969,1.95982,4033573.0
2008-02-26 08:09:00,1.95975,1.95975,1.95957,1.9597,1396213.0
2008-02-26 08:10:00,1.95958,1.9601,1.95958,1.9601,1159316.0
2008-02-26 08:11:00,1.96016,1.96023,1.95992,1.95992,6277040.0
2008-02-26 08:12:00,1.96005,1.96013,1.95991,1.95991,3423943.0
2008-02-26 08:13:00,1.95991,1.95997,1.9599,1.95997,3717773.0
2008-02-26 08:14:00,1.95982,1.96,1.95974,1.96,6398791.0
2008-02-26 08:15:00,1.9601,1.96031,1.9601,1.96031,3817521.0
2008-02-26 08:16:00,1.96023,1.96046,1.96023,1.96046,11720266.0
2008-02-26 08:17:00,1.96047,1.96047,1.96016,1.9602,1458617.0
2008-02-26 08:18:00,1.96031,1.96047,1.96028,1.96028,5517828.0
2008-02-26 08:19:00,1.96042,1.96042,1.96022,1.96028,12974142.0
2008-02-26 08:20:00,1.96027,1.96035,1.96012,1.96012,7570798.0
2008-02-26 08:21:00,1.96023,1.96024,1.96009,1.96024,3521536.0
2008-02-26 08:22:00,1.96028,1.96048,1.96025,1.96039,15086068.0
2008-02-26 08:23:00,1.96039,1.96041,1.96025,1.96041,31688972.0
2008-02-26 08:24:00,1.9604,1.9604,1.95969,1.96022,2540692.0
2008-02-26 08:25:00,1.9602,1.9602,1.95985,1.9599,13640259.0
2008-02-26 08:26:00,1.95985,1.95991,1.95976,1.95991,7095295.0
2008-02-26 08:27:00,1.96,1.96006,1.9599,1.95995,1785360.0
2008-02-26 08:28:00,1.95983,1.95983,1.95945,1.95945,5786204.0
2008-02-26 08:29:00,1.95948,1.95973,1.95932,1.95973,12268190.0
2008-02-26 08:30:00,1.95997,1.96024,1.95997,1.96016,1275853.0
2008-02-26 08:31:00,1.9601,1.9601,1.95984,1.95997,15936631.0
2008-02-26 08:32:00,1.95999,1.96013,1.95999,1.96013,2245396.0
2008-02-26 08:33:00,1.96013,1.96019,1.96004,1.96019,4551909.0
2008-02-26 08:34:00,1.96015,1.96015,1.96004,1.96009,20945141.0
2008-02-26 08:35:00,1.96004,1.96013,1.96004,1.96007,7460637.0
2008-02-26 08:36:00,1.96009,1.96016,1.95991,1.95991,13444906.0
2008-02-26 08:37:00,1.9597,1.9597,1.95942,1.95967,4193572.0
2008-02-26 08:38:00,1.95964,1.95964,1.95942,1.95962,5356624.0
2008-02-26 08:39:00,1.95969,1.9597,1.95945,1.95965,2543461.0
2008-02-26 08:40:00,1.95953,1.95962,1.95925,1.95944,2341740.0
2008-02-26 08:41:00,1.95957,1.95989,1.95957,1.95989,2959640.0
2008-02-26 08:42:00,1.9598,1.96018,1.95958,1.96014,22415027.0
2008-02-26 08:43:00,1.96014,1.96042,1.96014,1.96029,1453430.0
2008-02-26 08:44:00,1.9603,1.96038,1.96024,1.9603,1991515.0
2008-02-26 08:45:00,1.96026,1.96032,1.96012,1.96032,9054353.0
2008-02-26 08:46:00,1.96017,1.96036,1.95995,1.96018,11230521.0
2008-02-26 08:47:00,1.96037,1.96061,1.96034,1.96061,14846617.0
2008-02-26 08:48:00,1.96069,1.96111,1.96069,1.96111,23821147.0
2008-02-26 08:49:00,1.96099,1.96099,1.96064,1.96071,1485494.0
2008-02-26 08:50:00,1.96069,1.96069,1.96044,1.96046,3021388.0
2008-02-26 08:51:00,1.96059,1.96075,1.96056,1.96063,3866103.0
2008-02-26 08:52:00,1.96056,1.96059,1.96038,1.96038,4300891.0
2008-02-26 08:53:00,1.96028,1.96057,1.96028,1.96057,3003718.0
2008-02-26 08:54:00,1.96079,1.96105,1.96077,1.96105,19077910.0
2008-02-26 08:55:00,1.96108,1.96121,1.96103,1.96119,21851356.0
2008-02-26 08:56:00,1.96123,1.96161,1.96123,1.96161,19813634.0
2008-02-26 08:57:00,1.96171,1.96174,1.96156,1.96156,1292027.0
2008-02-26 08:58:00,1.96155,1.9617,1.96155,1.96159,2741733.0
2008-02-26 08:59:00,1.96159,1.96182,1.96157,1.96182,6728075.0
2008-02-26 09:00:00,1.96176,1.96195,1.96155,1.96155,9533998.0
2008-02-26 09:01:00,1.96155,1.96166,1.96019,1.96156,1256190.0
2008-02-26 09:02:00,1.96163,1.96164,1.96148,1.96148,3756070.0
2008-02-26 09:03:00,1.96146,1.96146,1.96129,1.96129,9215071.0
2008-02-26 09:04:00,1.96131,1.96131,1.96105,1.96105,3808206.0
2008-02-26 09:05:00,1.96098,1.96105,1.9609,1.9609,4180788.0
2008-02-26 09:06:00,1.9609,1.96102,1.96088,1.96088,13517894.0
2008-02-26 09:07:00,1.96087,1.96087,1.96052,1.96052,7470323.0
2008-02-26 09:08:00,1.96056,1.96056,1.9601,1.96041,5936497.0
2008-02-26 09:09:00,1.96034,1.9604,1.96004,1.96004,2099737.0
2008-02-26 09:10:00,1.96005,1.96023,1.95996,1.96021,5975200.0
2008-02-26 09:11:00,1.96024,1.96024,1.9599,1.95993,2051043.0
2008-02-26 09:12:00,1.96003,1.96031,1.96003,1.96031,6102174.0
2008-02-26 09:13:00,1.96049,1.96114,1.96049,1.96114,1221605.0
2008-02-26 09:14:00,1.96123,1.96145,1.96118,1.96145,2569446.0
2008-02-26 09:15:00,1.96139,1.96139,1.96115,1.96115,4093418.0
2008-02-26 09:16:00,1.96107,1.96114,1.96074,1.96097,16986403.0
2008-02-26 09:17:00,1.96125,1.96184,1.96125,1.96184,21280269.0
2008-02-26 09:18:00,1.96187,1.962,1.96186,1.962,1140532.0
2008-02-26 09:19:00,1.96191,1.96191,1.96167,1.96167,12158619.0
2008-02-26 09:20:00,1.96165,1.96171,1.9616,1.96171,6039106.0
2008-02-26 09:21:00,1.96158,1.96176,1.96152,1.96176,11887402.0
2008-02-26 09:22:00,1.96181,1.96234,1.96181,1.96228,10166026.0
2008-02-26 09:23:00,1.96234,1.96252,1.96234,1.96239,2376939.0
2008-02-26 09:24:00,1.96231,1.96231,1.96218,1.96221,13656756.0
2008-02-26 09:25:00,1.96226,1.96232,1.96216,1.96225,3541128.0
2008-02-26 09:26:00,1.9623,1.96255,1.96229,1.96255,21523705.0
2008-02-26 09:27:00,1.96265,1.96275,1.96259,1.96259,18961308.0
2008-02-26 09:28:00,1.96232,1.96244,1.96207,1.96207,9250192.0
2008-02-26 09:29:00,1.96203,1.96203,1.96178,1.96181,2181381.0
2008-02-26 09:30:00,1.96186,1.96198,1.9613,1.9613,4951041.0
2008-02-26 09:31:00,1.96124,1.96128,1.96112,1.96117,41378750.0
2008-02-26 09:32:00,1.96117,1.96134,1.96089,1.96089,1242743.0
2008-02-26 09:33:00,1.9608,1.9608,1.96063,1.96065,12588619.0
2008-02-26 09:34:00,1.96092,1.9614,1.96092,1.9614,9517948.0
2008-02-26 09:35:00,1.96136,1.96136,1.96113,1.9612,2875615.0
2008-02-26 09:36:00,1.96124,1.96145,1.96122,1.96145,1981648.0
2008-02-26 09:37:00,1.96171,1.96205,1.96171,1.9618,1122298.0
2008-02-26 09:38:00,1.96179,1.96194,1.96174,1.96194,1101815.0
2008-02-26 09:39:00,1.96208,1.96249,1.96208,1.96249,2518109.0
2008-02-26 09:40:00,1.96246,1.96266,1.9621,1.9621,20064569.0
2008-02-26 09:41:00,1.96206,1.96242,1.96206,1.96242,6737560.0
2008-02-26 09:42:00,1.96245,1.96252,1.96236,1.96236,5938070.0
2008-02-26 09:43:00,1.96218,1.96218,1.96197,1.96205,5948197.0
2008-02-26 09:44:00,1.96204,1.96204,1.9616,1.96187,2872684.0
2008-02-26 09:45:00,1.96193,1.9621,1.96193,1.96201,257308.0
2008-02-26 09:46:00,1.96187,1.96187,1.96152,1.96168,2348979.0
2008-02-26 09:47:00,1.96167,1.96169,1.96136,1.96136,6663570.0
2008-02-26 09:48:00,1.96185,1.96246,1.96185,1.96246,3767285.0
2008-02-26 09:49:00,1.96252,1.96283,1.96252,1.96255,11377600.0
2008-02-26 09:50:00,1.96237,1.96285,1.96237,1.96285,21824620.0
2008-02-26 09:51:00,1.96279,1.96279,1.96256,1.96256,10959581.0
2008-02-26 09:52:00,1.96241,1.96241,1.96158,1.96158,26243172.0
2008-02-26 09:53:00,1.96136,1.96155,1.96115,1.96115,12235526.0
2008-02-26 09:54:00,1.96106,1.96159,1.96106,1.96159,10698463.0
2008-02-26 09:55:00,1.96164,1.96164,1.9614,1.9614,4629117.0
2008-02-26 09:56:00,1.96148,1.96154,1.96061,1.96061,1315662.0
2008-02-26 09:57:00,1.9607,1.9607,1.96037,1.96062,4150917.0
2008-02-26 09:58:00,1.96083,1.96121,1.96072,1.96072,3745085.0
2008-02-26 09:59:00,1.96065,1.96135,1.96065,1.9609,14316165.0
2008-02-26 10:00:00,1.96092,1.96092,1.96064,1.9608,5734326.0
2008-02-26 10:01:00,1.96085,1.96107,1.96082,1.96082,20642220.0
2008-02-26 10:02:00,1.96071,1.96071,1.96044,1.96069,79253136.0
2008-02-26 10:03:00,1.96037,1.96068,1.96037,1.96062,3303975.0
2008-02-26 10:04:00,1.96054,1.96085,1.96054,1.96056,6738443.0
2008-02-26 10:05:00,1.96064,1.96076,1.96055,1.96069,3037312.0
2008-02-26 10:06:00,1.96072,1.96078,1.9606,1.9606,3093831.0
2008-02-26 10:07:00,1.96056,1.96106,1.96056,1.96106,5843424.0
2008-02-26 10:08:00,1.96107,1.96122,1.96106,1.96112,5647253.0
2008-02-26 10:09:00,1.96107,1.96107,1.96096,1.96096,9011222.0
2008-02-26 10:10:00,1.96085,1.96085,1.96068,1.96068,3909420.0
2008-02-26 10:11:00,1.96062,1.96068,1.96042,1.96068,29900095.0
2008-02-26 10:12:00,1.96079,1.96097,1.96079,1.9608,19026148.0
2008-02-26 10:13:00,1.96067,1.96076,1.96051,1.96051,19004786.0
2008-02-26 10:14:00,1.96029,1.96029,1.95974,1.95974,5396135.0
2008-02-26 10:15:00,1.95965,1.95973,1.95959,1.95967,15303877.0
2008-02-26 10:16:00,1.95977,1.95989,1.95934,1.95934,2706932.0
2008-02-26 10:17:00,1.95899,1.95941,1.95899,1.95914,730973.0
2008-02-26 10:18:00,1.95912,1.9592,1.95888,1.95888,14761360.0
2008-02-26 10:19:00,1.9589,1.95898,1.95863,1.95863,8788339.0
2008-02-26 10:20:00,1.95876,1.9591,1.95842,1.95842,3059965.0
2008-02-26 10:21:00,1.95872,1.95923,1.95872,1.95923,24288052.0
2008-02-26 10:22:00,1.95958,1.96,1.95958,1.95989,9316604.0
2008-02-26 10:23:00,1.96007,1.96007,1.95982,1.95992,18288497.0
2008-02-26 10:24:00,1.95994,1.95999,1.95985,1.95989,1706225.0
2008-02-26 10:25:00,1.95988,1.95988,1.95966,1.95966,8562079.0
2008-02-26 10:26:00,1.95968,1.95973,1.95934,1.9596,2208624.0
2008-02-26 10:27:00,1.95964,1.95987,1.95964,1.95987,2729949.0
2008-02-26 10:28:00,1.9599,1.95992,1.95965,1.95992,11930088.0
2008-02-26 10:29:00,1.96003,1.96006,1.95984,1.95984,13524965.0
2008-02-26 10:30:00,1.96002,1.96031,1.95982,1.95982,11966029.0
2008-02-26 10:31:00,1.95994,1.95995,1.95954,1.95962,7890468.0
2008-02-26 10:32:00,1.95956,1.95966,1.95954,1.95955,16793747.0
2008-02-26 10:33:00,1.95953,1.95953,1.95928,1.95946,2530157.0
2008-02-26 10:34:00,1.95928,1.95928,1.9588,1.9588,18791390.0
2008-02-26 10:35:00,1.95882,1.95903,1.95882,1.95902,8818379.0
2008-02-26 10:36:00,1.95889,1.95893,1.95866,1.95866,18117420.0
2008-02-26 10:37:00,1.95841,1.95841,1.9576,1.9576,13595459.0
2008-02-26 10:38:00,1.95726,1.95726,1.9561,1.9561,6898384.0
2008-02-26 10:39:00,1.95605,1.95615,1.95584,1.95584,9399541.0
2008-02-26 10:40:00,1.95593,1.95603,1.95592,1.95603,12449549.0
2008-02-26 10:41:00,1.95616,1.95635,1.95605,1.95635,2210810.0
2008-02-26 10:42:00,1.95654,1.9568,1.95646,1.95646,10739529.0
2008-02-26 10:43:00,1.95658,1.95706,1.95658,1.95706,214619364.0
2008-02-26 10:44:00,1.95703,1.95703,1.95679,1.95688,4123284.0
2008-02-26 10:45:00,1.95695,1.95699,1.9564,1.9564,18589407.0
2008-02-26 10:46:00,1.95616,1.95616,1.95587,1.95598,3880677.0
2008-02-26 10:47:00,1.95585,1.95604,1.95585,1.95604,7008167.0
2008-02-26 10:48:00,1.95608,1.95608,1.95584,1.95584,621336.0
2008-02-26 10:49:00,1.95553,1.95553,1.95514,1.95548,7132645.0
2008-02-26 10:50:00,1.95569,1.95592,1.95569,1.95592,3924305.0
2008-02-26 10:51:00,1.95595,1.95609,1.95595,1.95608,17580817.0
2008-02-26 10:52:00,1.956,1.95601,1.95456,1.95597,2975643.0
2008-02-26 10:53:00,1.95611,1.95619,1.95594,1.95594,2346252.0
2008-02-26 10:54:00,1.95591,1.95599,1.9557,1.95599,14347482.0
2008-02-26 10:55:00,1.95599,1.95627,1.95582,1.95582,2903243.0
2008-02-26 10:56:00,1.95585,1.95599,1.95576,1.95594,1753737.0
2008-02-26 10:57:00,1.95615,1.95647,1.95615,1.95646,2679126.0
2008-02-26 10:58:00,1.95669,1.95732,1.95669,1.95732,1732876.0
2008-02-26 10:59:00,1.95725,1.95731,1.95701,1.95731,10174882.0
2008-02-26 11:00:00,1.95728,1.95728,1.95648,1.95689,536310.0
2008-02-26 11:01:00,1.95682,1.95682,1.95637,1.95637,12827604.0
2008-02-26 11:02:00,1.95664,1.95702,1.95664,1.95701,2432252.0
2008-02-26 11:03:00,1.95684,1.95695,1.95672,1.95686,4418922.0
2008-02-26 11:04:00,1.95708,1.95736,1.95708,1.95736,6102375.0
2008-02-26 11:05:00,1.95745,1.95761,1.95741,1.95761,1911861.0
2008-02-26 11:06:00,1.95745,1.95745,1.95698,1.95708,1168548.0
2008-02-26 11:07:00,1.95691,1.95691,1.95661,1.95663,11412077.0
2008-02-26 11:08:00,1.95658,1.95699,1.95658,1.95693,3128418.0
2008-02-26 11:09:00,1.95708,1.95731,1.95703,1.95731,5200724.0
2008-02-26 11:10:00,1.9575,1.958,1.9575,1.95773,1783950.0
2008-02-26 11:11:00,1.95767,1.95856,1.95767,1.95856,19901503.0
2008-02-26 11:12:00,1.95885,1.95885,1.9582,1.9582,23282062.0
2008-02-26 11:13:00,1.95827,1.95827,1.95791,1.95791,3659109.0
2008-02-26 11:14:00,1.95802,1.95802,1.9574,1.9574,5680137.0
2008-02-26 11:15:00,1.95756,1.95773,1.95756,1.95764,28421932.0
2008-02-26 11:16:00,1.95768,1.95784,1.95733,1.95733,8343786.0
2008-02-26 11:17:00,1.95736,1.95764,1.95731,1.95764,9459842.0
2008-02-26 11:18:00,1.95764,1.95819,1.95759,1.95795,1428256.0
2008-02-26 11:19:00,1.95794,1.95802,1.95771,1.95801,39351266.0
2008-02-26 11:20:00,1.95797,1.95801,1.95786,1.95801,2205122.0
2008-02-26 11:21:00,1.95813,1.95825,1.95808,1.95825,1703483.0
2008-02-26 11:22:00,1.95831,1.95831,1.95821,1.95828,30381664.0
2008-02-26 11:23:00,1.95832,1.95885,1.95832,1.95885,17840737.0
2008-02-26 11:24:00,1.95882,1.95882,1.95862,1.95867,2155713.0
2008-02-26 11:25:00,1.95867,1.95867,1.95857,1.95865,28007222.0
2008-02-26 11:26:00,1.95852,1.95867,1.95851,1.95857,22136430.0
2008-02-26 11:27:00,1.95846,1.95883,1.95839,1.95883,9682156.0
2008-02-26 11:28:00,1.9589,1.9589,1.95852,1.95881,13854861.0
2008-02-26 11:29:00,1.95887,1.95902,1.95861,1.95861,727930.0
2008-02-26 11:30:00,1.95861,1.95875,1.95857,1.95857,6192986.0
2008-02-26 11:31:00,1.95865,1.95867,1.95846,1.95867,10383805.0
2008-02-26 11:32:00,1.95873,1.95881,1.95866,1.95881,2393379.0
2008-02-26 11:33:00,1.95884,1.95904,1.95884,1.95895,827705.0
2008-02-26 11:34:00,1.95893,1.95918,1.95893,1.95904,5893801.0
2008-02-26 11:35:00,1.95899,1.95899,1.95884,1.95884,9094107.0
2008-02-26 11:36:00,1.95896,1.95928,1.95896,1.95925,4801184.0
2008-02-26 11:37:00,1.95955,1.96036,1.95955,1.96036,34942071.0
2008-02-26 11:38:00,1.96043,1.96051,1.96026,1.96051,8147906.0
2008-02-26 11:39:00,1.96062,1.96099,1.96062,1.96091,2368264.0
2008-02-26 11:40:00,1.96105,1.96134,1.96055,1.96055,15046120.0
2008-02-26 11:41:00,1.96037,1.96037,1.96,1.96,4181153.0
2008-02-26 11:42:00,1.96018,1.96027,1.95993,1.95994,3461639.0
2008-02-26 11:43:00,1.9599,1.95994,1.95977,1.95991,25672718.0
2008-02-26 11:44:00,1.95991,1.95996,1.95988,1.95996,461951.0
2008-02-26 11:45:00,1.96003,1.96008,1.95992,1.96008,2348735.0
2008-02-26 11:46:00,1.95994,1.96007,1.95973,1.95973,1739303.0
2008-02-26 11:47:00,1.95975,1.96004,1.95971,1.96004,10562506.0
2008-02-26 11:48:00,1.96002,1.96004,1.95981,1.96004,20431451.0
2008-02-26 11:49:00,1.96014,1.96088,1.96014,1.96082,2299503.0
2008-02-26 11:50:00,1.96072,1.96098,1.96072,1.96098,3146578.0
2008-02-26 11:51:00,1.96082,1.96089,1.96043,1.96043,3375269.0
2008-02-26 11:52:00,1.96047,1.96047,1.96014,1.96014,1028174.0
2008-02-26 11:53:00,1.9601,1.9601,1.95988,1.95988,2940635.0
2008-02-26 11:54:00,1.95988,1.95988,1.95938,1.9596,27962240.0
2008-02-26 11:55:00,1.95941,1.95952,1.95927,1.95927,1871861.0
2008-02-26 11:56:00,1.95914,1.95917,1.9589,1.95891,20423765.0
2008-02-26 11:57:00,1.95892,1.95892,1.95868,1.95868,12011227.0
2008-02-26 11:58:00,1.95862,1.95862,1.95835,1.95841,2242896.0
2008-02-26 11:59:00,1.95835,1.95855,1.95802,1.95855,10584209.0
2008-02-26 12:00:00,1.95879,1.95922,1.95879,1.95922,3539695.0
2008-02-26 12:01:00,1.95898,1.95898,1.95843,1.95845,8438689.0
2008-02-26 12:02:00,1.95863,1.95892,1.95863,1.95892,902990.0
2008-02-26 12:03:00,1.95892,1.95892,1.95837,1.9589,4047590.0
2008-02-26 12:04:00,1.95909,1.96036,1.95909,1.96036,8798416.0
2008-02-26 12:05:00,1.96038,1.96049,1.96011,1.96011,1560622.0
2008-02-26 12:06:00,1.96029,1.96029,1.95965,1.95965,7751512.0
2008-02-26 12:07:00,1.95958,1.95965,1.95957,1.95957,4447265.0
2008-02-26 12:08:00,1.9596,1.95981,1.9596,1.95969,2826106.0
2008-02-26 12:09:00,1.95991,1.96001,1.95991,1.95995,5721110.0
2008-02-26 12:10:00,1.96015,1.96068,1.96015,1.96052,1753020.0
2008-02-26 12:11:00,1.96032,1.96032,1.95982,1.95982,2304726.0
2008-02-26 12:12:00,1.9599,1.95996,1.95952,1.95952,2209531.0
2008-02-26 12:13:00,1.95956,1.95956,1.95866,1.95888,6631757.0
2008-02-26 12:14:00,1.9586,1.9586,1.95778,1.95788,8696112.0
2008-02-26 12:15:00,1.95781,1.95781,1.95744,1.95745,22315053.0
2008-02-26 12:16:00,1.95729,1.95739,1.95686,1.95686,30623336.0
2008-02-26 12:17:00,1.95692,1.95692,1.95657,1.95657,6503807.0
2008-02-26 12:18:00,1.95653,1.95653,1.95623,1.95623,1685035.0
2008-02-26 12:19:00,1.95616,1.95616,1.95582,1.95584,4116672.0
2008-02-26 12:20:00,1.95577,1.95577,1.95552,1.95555,20441770.0
2008-02-26 12:21:00,1.95549,1.95562,1.9554,1.95548,13030866.0
2008-02-26 12:22:00,1.95547,1.95572,1.95544,1.95544,12585859.0
2008-02-26 12:23:00,1.95512,1.95575,1.95512,1.9557,5697591.0
2008-02-26 12:24:00,1.95587,1.95638,1.95587,1.95635,4134063.0
2008-02-26 12:25:00,1.95654,1.95654,1.956,1.9561,23255375.0
2008-02-26 12:26:00,1.95596,1.95596,1.95549,1.95549,1822869.0
2008-02-26 12:27:00,1.95538,1.95593,1.95527,1.95593,2971140.0
2008-02-26 12:28:00,1.95596,1.95642,1.95596,1.95634,3969005.0
2008-02-26 12:29:00,1.95641,1.95661,1.9564,1.95652,3889351.0
2008-02-26 12:30:00,1.9564,1.95657,1.9564,1.95654,8706632.0
2008-02-26 12:31:00,1.95652,1.95652,1.95611,1.95629,5181792.0
2008-02-26 12:32:00,1.95626,1.95654,1.95626,1.95654,7043852.0
2008-02-26 12:33:00,1.95649,1.95653,1.95631,1.95631,1141417.0
2008-02-26 12:34:00,1.95631,1.95642,1.95631,1.95632,13490531.0
2008-02-26 12:35:00,1.95638,1.95638,1.9549,1.95618,2868437.0
2008-02-26 12:36:00,1.95616,1.95622,1.95604,1.95618,15928181.0
2008-02-26 12:37:00,1.95622,1.95671,1.95622,1.95645,6603256.0
2008-02-26 12:38:00,1.95674,1.95726,1.95674,1.95726,1832149.0
2008-02-26 12:39:00,1.95753,1.95753,1.95698,1.95698,1066396.0
2008-02-26 12:40:00,1.95682,1.95683,1.95669,1.95669,2351533.0
2008-02-26 12:41:00,1.95686,1.95719,1.95682,1.95719,6086950.0
2008-02-26 12:42:00,1.95747,1.95747,1.95734,1.95736,8970221.0
2008-02-26 12:43:00,1.95723,1.95773,1.95717,1.95773,1091503.0
2008-02-26 12:44:00,1.9578,1.95784,1.95755,1.95755,6682256.0
2008-02-26 12:45:00,1.95749,1.9575,1.95744,1.95745,25178700.0
2008-02-26 12:46:00,1.95734,1.95734,1.95702,1.9573,2330401.0
2008-02-26 12:47:00,1.95734,1.95734,1.95709,1.95721,3988381.0
2008-02-26 12:48:00,1.95707,1.95729,1.95707,1.95718,1464054.0
2008-02-26 12:49:00,1.95722,1.9574,1.95722,1.95726,4034287.0
2008-02-26 12:50:00,1.95743,1.95759,1.95727,1.95759,2297220.0
2008-02-26 12:51:00,1.95758,1.95766,1.95753,1.95766,1843533.0
2008-02-26 12:52:00,1.95767,1.95793,1.95767,1.95791,5381564.0
2008-02-26 12:53:00,1.95795,1.95802,1.95781,1.95781,2628004.0
2008-02-26 12:54:00,1.95766,1.95766,1.95737,1.95737,2249303.0
2008-02-26 12:55:00,1.95732,1.95735,1.95729,1.95729,5119563.0
2008-02-26 12:56:00,1.95723,1.95785,1.95723,1.95785,21176454.0
2008-02-26 12:57:00,1.95803,1.95836,1.9578,1.95836,2361895.0
2008-02-26 12:58:00,1.95835,1.95852,1.95832,1.95841,6150684.0
2008-02-26 12:59:00,1.95836,1.95836,1.95785,1.95785,2282564.0
2008-02-26 13:00:00,1.95763,1.95763,1.95694,1.95694,2874724.0
2008-02-26 13:01:00,1.9568,1.95687,1.9566,1.9566,24375207.0
2008-02-26 13:02:00,1.95664,1.95667,1.9566,1.9566,1200247.0
2008-02-26 13:03:00,1.95676,1.95676,1.9566,1.95673,4206290.0
2008-02-26 13:04:00,1.95678,1.95687,1.95672,1.95672,4207366.0
2008-02-26 13:05:00,1.95688,1.95708,1.95688,1.95706,13728423.0
2008-02-26 13:06:00,1.95715,1.9574,1.95715,1.9574,2820740.0
2008-02-26 13:07:00,1.95758,1.95797,1.95758,1.95797,7322606.0
2008-02-26 13:08:00,1.95799,1.95828,1.95796,1.95796,819191.0
2008-02-26 13:09:00,1.95785,1.95785,1.9576,1.9576,32029176.0
2008-02-26 13:10:00,1.95754,1.9576,1.95706,1.95706,1818708.0
2008-02-26 13:11:00,1.95686,1.95697,1.95675,1.95691,14019337.0
2008-02-26 13:12:00,1.95694,1.95708,1.95694,1.95701,2394583.0
2008-02-26 13:13:00,1.95707,1.95772,1.95707,1.95772,12418149.0
2008-02-26 13:14:00,1.95774,1.95787,1.95765,1.95765,90177344.0
2008-02-26 13:15:00,1.95751,1.95751,1.95732,1.95732,3127996.0
2008-02-26 13:16:00,1.95733,1.95756,1.95722,1.95756,28720303.0
2008-02-26 13:17:00,1.95767,1.95771,1.95762,1.95762,1916289.0
2008-02-26 13:18:00,1.95772,1.95781,1.95708,1.95708,1886679.0
2008-02-26 13:19:00,1.95676,1.95707,1.95618,1.95618,8696650.0
2008-02-26 13:20:00,1.95631,1.9564,1.95627,1.9564,9977794.0
2008-02-26 13:21:00,1.95634,1.95639,1.9559,1.95634,7724126.0
2008-02-26 13:22:00,1.95641,1.95644,1.95613,1.95613,2737523.0
2008-02-26 13:23:00,1.95596,1.95603,1.95563,1.95603,3136792.0
2008-02-26 13:24:00,1.95619,1.95641,1.95619,1.95627,939349.0
2008-02-26 13:25:00,1.95612,1.9562,1.95612,1.95615,4211688.0
2008-02-26 13:26:00,1.95621,1.95637,1.95607,1.95637,5276382.0
2008-02-26 13:27:00,1.95649,1.95693,1.95649,1.95693,34169562.0
2008-02-26 13:28:00,1.95697,1.95747,1.95697,1.95747,7054897.0
2008-02-26 13:29:00,1.95741,1.95741,1.95698,1.95698,4846547.0
2008-02-26 13:30:00,1.95698,1.95715,1.95698,1.95712,7136816.0
2008-02-26 13:31:00,1.95699,1.95699,1.9567,1.95689,10212294.0
2008-02-26 13:32:00,1.95665,1.95726,1.95665,1.95693,4447492.0
2008-02-26 13:33:00,1.95681,1.95687,1.95667,1.95673,23973997.0
2008-02-26 13:34:00,1.95634,1.95693,1.95634,1.95693,10127636.0
2008-02-26 13:35:00,1.95695,1.95696,1.95671,1.95693,18512896.0
2008-02-26 13:36:00,1.95719,1.95754,1.95719,1.95754,4906375.0
2008-02-26 13:37:00,1.95754,1.95785,1.95754,1.95785,5589104.0
2008-02-26 13:38:00,1.95791,1.95841,1.9579,1.95841,6729107.0
2008-02-26 13:39:00,1.95835,1.95835,1.958,1.958,7607574.0
2008-02-26 13:40:00,1.9579,1.9579,1.95769,1.95777,1553511.0
2008-02-26 13:41:00,1.95782,1.95782,1.95743,1.95743,2301331.0
2008-02-26 13:42:00,1.9574,1.9575,1.95711,1.95736,9049759.0
2008-02-26 13:43:00,1.95737,1.95742,1.95714,1.95727,5193565.0
2008-02-26 13:44:00,1.95735,1.95738,1.95724,1.95733,19179333.0
2008-02-26 13:45:00,1.95731,1.95733,1.95728,1.95728,931768.0
2008-02-26 13:46:00,1.95724,1.9573,1.95712,1.95721,6368345.0
2008-02-26 13:47:00,1.95748,1.95804,1.95748,1.95804,10091045.0
2008-02-26 13:48:00,1.95817,1.95831,1.95817,1.95826,2140067.0
2008-02-26 13:49:00,1.95846,1.95883,1.95827,1.95827,6934116.0
2008-02-26 13:50:00,1.9583,1.9583,1.95804,1.95829,6342213.0
2008-02-26 13:51:00,1.95837,1.95837,1.95785,1.95785,8017016.0
2008-02-26 13:52:00,1.95773,1.95773,1.95743,1.95759,48575478.0
2008-02-26 13:53:00,1.95759,1.9577,1.95738,1.95738,3919474.0
2008-02-26 13:54:00,1.95752,1.95754,1.9574,1.95749,1656215.0
2008-02-26 13:55:00,1.95746,1.95746,1.95737,1.95737,1995410.0
2008-02-26 13:56:00,1.9577,1.95833,1.9577,1.95833,9030144.0
2008-02-26 13:57:00,1.9585,1.95889,1.9585,1.95889,12447056.0
2008-02-26 13:58:00,1.95894,1.95906,1.95884,1.95884,17962393.0
2008-02-26 13:59:00,1.9587,1.95878,1.95842,1.95878,2289782.0
2008-02-26 14:00:00,1.95881,1.95881,1.95825,1.95871,13196447.0
2008-02-26 14:01:00,1.95869,1.95914,1.95825,1.95825,37620849.0
2008-02-26 14:02:00,1.95829,1.95851,1.95823,1.95823,7313570.0
2008-02-26 14:03:00,1.95799,1.95823,1.95799,1.95823,2206063.0
2008-02-26 14:04:00,1.95859,1.95859,1.95786,1.95786,40653839.0
2008-02-26 14:05:00,1.95781,1.95781,1.95696,1.95696,10994284.0
2008-02-26 14:06:00,1.95686,1.95686,1.9558,1.9558,7836053.0
2008-02-26 14:07:00,1.9557,1.95582,1.95556,1.95556,1866416.0
2008-02-26 14:08:00,1.95545,1.95545,1.95529,1.95529,1994835.0
2008-02-26 14:09:00,1.9553,1.9553,1.95496,1.95498,4536463.0
2008-02-26 14:10:00,1.95495,1.95495,1.95444,1.95444,10011645.0
2008-02-26 14:11:00,1.95457,1.95457,1.95419,1.95419,4386835.0
2008-02-26 14:12:00,1.95415,1.95416,1.95378,1.95386,1901144.0
2008-02-26 14:13:00,1.95383,1.95383,1.95338,1.95338,12819561.0
2008-02-26 14:14:00,1.95339,1.95339,1.95296,1.95296,8727370.0
2008-02-26 14:15:00,1.95281,1.95281,1.95254,1.95268,3925898.0
2008-02-26 14:16:00,1.95258,1.95258,1.95226,1.95235,2268380.0
2008-02-26 14:17:00,1.95237,1.95238,1.95211,1.95218,4788256.0
2008-02-26 14:18:00,1.95221,1.95234,1.95199,1.95199,4770950.0
2008-02-26 14:19:00,1.95184,1.95184,1.95085,1.95085,39810011.0
2008-02-26 14:20:00,1.95047,1.95047,1.9501,1.95038,3503532.0
2008-02-26 14:21:00,1.95043,1.95058,1.95015,1.95058,5184884.0
2008-02-26 14:22:00,1.95069,1.95114,1.95069,1.95101,4004411.0
2008-02-26 14:23:00,1.95113,1.95124,1.951,1.951,1871447.0
2008-02-26 14:24:00,1.95117,1.95132,1.95101,1.95111,5766617.0
2008-02-26 14:25:00,1.95136,1.95179,1.95136,1.95179,1211910.0
2008-02-26 14:26:00,1.9519,1.95215,1.9519,1.95215,2786385.0
2008-02-26 14:27:00,1.95235,1.95246,1.95222,1.95246,2912684.0
2008-02-26 14:28:00,1.9526,1.95315,1.9526,1.95276,47154510.0
2008-02-26 14:29:00,1.95274,1.95274,1.95237,1.95249,1112368.0
2008-02-26 14:30:00,1.95259,1.953,1.95259,1.95272,6950796.0
2008-02-26 14:31:00,1.95273,1.95304,1.95221,1.95304,7113858.0
2008-02-26 14:32:00,1.9531,1.95355,1.9531,1.95355,13049496.0
2008-02-26 14:33:00,1.95367,1.95421,1.95367,1.95421,5419766.0
2008-02-26 14:34:00,1.95417,1.95417,1.95384,1.95384,10653355.0
2008-02-26 14:35:00,1.9538,1.95406,1.9538,1.95396,8659308.0
2008-02-26 14:36:00,1.95391,1.95391,1.95294,1.95294,12871137.0
2008-02-26 14:37:00,1.95289,1.95359,1.95287,1.95359,11654787.0
2008-02-26 14:38:00,1.95375,1.95375,1.95347,1.95348,9232311.0
2008-02-26 14:39:00,1.95346,1.95351,1.95303,1.95351,5570012.0
2008-02-26 14:40:00,1.9536,1.9536,1.95342,1.95345,4311943.0
2008-02-26 14:41:00,1.95342,1.95342,1.95277,1.95277,3847217.0
2008-02-26 14:42:00,1.95283,1.95294,1.95278,1.95292,8991708.0
2008-02-26 14:43:00,1.95288,1.95298,1.95278,1.95295,59407830.0
2008-02-26 14:44:00,1.95315,1.95341,1.95308,1.95308,15417549.0
2008-02-26 14:45:00,1.95321,1.95321,1.95289,1.95289,9087639.0
2008-02-26 14:46:00,1.95284,1.95311,1.95283,1.95311,14233880.0
2008-02-26 14:47:00,1.95314,1.95314,1.95279,1.95279,453349.0
2008-02-26 14:48:00,1.95292,1.95336,1.95292,1.9532,16291989.0
2008-02-26 14:49:00,1.9532,1.95337,1.95313,1.95337,2328144.0
2008-02-26 14:50:00,1.95348,1.95361,1.95345,1.95358,1199851.0
2008-02-26 14:51:00,1.95362,1.95386,1.95362,1.95386,3668925.0
2008-02-26 14:52:00,1.95384,1.95384,1.9534,1.95373,9249012.0
2008-02-26 14:53:00,1.9536,1.95387,1.95354,1.95387,28548894.0
2008-02-26 14:54:00,1.95377,1.95377,1.95329,1.95329,2465349.0
2008-02-26 14:55:00,1.95312,1.95312,1.95256,1.95256,19468456.0
2008-02-26 14:56:00,1.95255,1.95255,1.9523,1.95249,12265771.0
2008-02-26 14:57:00,1.95259,1.95266,1.95239,1.95266,3393011.0
2008-02-26 14:58:00,1.95254,1.95268,1.9524,1.9524,5853800.0
2008-02-26 14:59:00,1.95236,1.95236,1.95193,1.95193,47934493.0
2008-02-26 15:00:00,1.95177,1.95177,1.95142,1.95142,5943312.0
2008-02-26 15:01:00,1.95141,1.9519,1.95141,1.95181,3665734.0
2008-02-26 15:02:00,1.95201,1.95229,1.95198,1.95228,4610419.0
2008-02-26 15:03:00,1.95222,1.95263,1.95222,1.95263,3567506.0
2008-02-26 15:04:00,1.95266,1.9531,1.95266,1.9531,5167372.0
2008-02-26 15:05:00,1.95313,1.9534,1.95313,1.9534,6332050.0
2008-02-26 15:06:00,1.95332,1.95354,1.95302,1.95302,6777539.0
2008-02-26 15:07:00,1.95293,1.95293,1.95268,1.95275,16489313.0
2008-02-26 15:08:00,1.95268,1.95274,1.95256,1.95264,3381866.0
2008-02-26 15:09:00,1.95279,1.95353,1.95279,1.95353,3183003.0
2008-02-26 15:10:00,1.95372,1.95412,1.95353,1.95353,7278397.0
2008-02-26 15:11:00,1.95391,1.95429,1.95391,1.95407,11974300.0
2008-02-26 15:12:00,1.95399,1.95399,1.95346,1.95346,37774202.0
2008-02-26 15:13:00,1.95344,1.95345,1.95328,1.9533,1446892.0
2008-02-26 15:14:00,1.95332,1.95332,1.95304,1.95304,12697309.0
2008-02-26 15:15:00,1.95311,1.9532,1.95293,1.95293,5606625.0
2008-02-26 15:16:00,1.95274,1.95274,1.95236,1.9524,5477490.0
2008-02-26 15:17:00,1.95238,1.95238,1.95216,1.95216,4099792.0
2008-02-26 15:18:00,1.95199,1.95223,1.95199,1.95207,2802700.0
2008-02-26 15:19:00,1.95203,1.95205,1.95187,1.95187,10023154.0
2008-02-26 15:20:00,1.95194,1.95222,1.95186,1.95222,5193493.0
2008-02-26 15:21:00,1.95227,1.95246,1.95223,1.95225,39696200.0
2008-02-26 15:22:00,1.95205,1.95207,1.95189,1.95202,36900302.0
2008-02-26 15:23:00,1.95195,1.95195,1.95161,1.95161,5189540.0
2008-02-26 15:24:00,1.95163,1.95193,1.95163,1.95193,3644529.0
2008-02-26 15:25:00,1.95193,1.9521,1.95193,1.95193,14108479.0
2008-02-26 15:26:00,1.95206,1.95211,1.95193,1.95211,7257066.0
2008-02-26 15:27:00,1.95218,1.95231,1.95196,1.95231,1494237.0
2008-02-26 15:28:00,1.95237,1.95289,1.95237,1.95289,10153192.0
2008-02-26 15:29:00,1.95294,1.95294,1.9521,1.9521,2737037.0
2008-02-26 15:30:00,1.95207,1.95207,1.95159,1.95171,2127667.0
2008-02-26 15:31:00,1.95191,1.95289,1.95191,1.95282,37894151.0
2008-02-26 15:32:00,1.95281,1.95302,1.95279,1.95302,5698532.0
2008-02-26 15:33:00,1.95317,1.95345,1.95303,1.95303,2627695.0
2008-02-26 15:34:00,1.95337,1.95337,1.95286,1.95286,1510260.0
2008-02-26 15:35:00,1.95271,1.95271,1.95185,1.95185,7453902.0
2008-02-26 15:36:00,1.95177,1.95177,1.95137,1.95168,17304406.0
2008-02-26 15:37:00,1.95163,1.95184,1.95155,1.95184,4590182.0
2008-02-26 15:38:00,1.95202,1.9524,1.95202,1.9524,601102.0
2008-02-26 15:39:00,1.95252,1.95264,1.95248,1.95264,1107771.0
2008-02-26 15:40:00,1.95261,1.95277,1.95241,1.95277,21387682.0
2008-02-26 15:41:00,1.95289,1.95295,1.95261,1.95295,4591700.0
2008-02-26 15:42:00,1.95317,1.95398,1.95317,1.95398,12329477.0
2008-02-26 15:43:00,1.95389,1.95446,1.95389,1.95442,16275174.0
2008-02-26 15:44:00,1.95427,1.95439,1.95412,1.95412,7565567.0
2008-02-26 15:45:00,1.95404,1.95404,1.95341,1.95342,5645559.0
2008-02-26 15:46:00,1.9536,1.95376,1.9536,1.95369,4135452.0
2008-02-26 15:47:00,1.95374,1.95404,1.95374,1.95402,17850975.0
2008-02-26 15:48:00,1.95419,1.95445,1.95419,1.95423,15006609.0
2008-02-26 15:49:00,1.95421,1.95466,1.95421,1.95442,8863515.0
2008-02-26 15:50:00,1.95451,1.95463,1.95422,1.95433,9923888.0
2008-02-26 15:51:00,1.95438,1.95438,1.95417,1.95417,10056892.0
2008-02-26 15:52:00,1.95418,1.95427,1.95404,1.95404,2587910.0
2008-02-26 15:53:00,1.95404,1.95405,1.95396,1.95401,606500.0
2008-02-26 15:54:00,1.95409,1.95424,1.95395,1.95424,2160323.0
2008-02-26 15:55:00,1.95417,1.95417,1.95351,1.95351,10854988.0
2008-02-26 15:56:00,1.95339,1.95339,1.95257,1.95273,1126023.0
2008-02-26 15:57:00,1.9529,1.95347,1.9529,1.95347,1131245.0
2008-02-26 15:58:00,1.95345,1.95345,1.95272,1.95272,21054032.0
2008-02-26 15:59:00,1.95268,1.95285,1.95257,1.95285,12229126.0
2008-02-26 16:00:00,1.95283,1.95294,1.95283,1.95294,13766464.0
2008-02-26 16:01:00,1.95302,1.95315,1.95295,1.95295,2284068.0
2008-02-26 16:02:00,1.95286,1.95288,1.95273,1.95288,12657496.0
2008-02-26 16:03:00,1.95282,1.95316,1.95282,1.95316,3644142.0
2008-02-26 16:04:00,1.9531,1.9531,1.95275,1.95275,10944451.0
2008-02-26 16:05:00,1.95272,1.95319,1.95272,1.95319,4278795.0
2008-02-26 16:06:00,1.95323,1.95323,1.95296,1.95296,5573054.0
2008-02-26 16:07:00,1.95277,1.95277,1.95253,1.9526,6839940.0
2008-02-26 16:08:00,1.95267,1.95312,1.95267,1.95312,1757158.0
2008-02-26 16:09:00,1.95295,1.95317,1.95281,1.95284,6636866.0
2008-02-26 16:10:00,1.95274,1.95316,1.95274,1.95316,1465154.0
2008-02-26 16:11:00,1.95334,1.95357,1.9533,1.95357,8406464.0
2008-02-26 16:12:00,1.95361,1.95361,1.95335,1.95335,4224025.0
2008-02-26 16:13:00,1.95301,1.95301,1.95249,1.95251,5599930.0
2008-02-26 16:14:00,1.95254,1.95268,1.95236,1.95236,6262164.0
2008-02-26 16:15:00,1.95281,1.95297,1.95281,1.9529,24502233.0
2008-02-26 16:16:00,1.95293,1.95311,1.95286,1.95286,6270175.0
2008-02-26 16:17:00,1.95265,1.95266,1.95253,1.95263,4425874.0
2008-02-26 16:18:00,1.95264,1.95272,1.95252,1.95258,1772049.0
2008-02-26 16:19:00,1.95249,1.95251,1.95245,1.95251,2588330.0
2008-02-26 16:20:00,1.95254,1.95254,1.95137,1.95168,3081240.0
2008-02-26 16:21:00,1.95164,1.95164,1.95132,1.95132,2044895.0
2008-02-26 16:22:00,1.95123,1.95123,1.95078,1.95078,2844623.0
2008-02-26 16:23:00,1.95081,1.95082,1.95058,1.9506,4272219.0
2008-02-26 16:24:00,1.9506,1.9506,1.95031,1.95035,7614009.0
2008-02-26 16:25:00,1.95024,1.95024,1.94994,1.94994,11302477.0
2008-02-26 16:26:00,1.94997,1.94997,1.94963,1.94967,8524205.0
2008-02-26 16:27:00,1.94967,1.94967,1.94921,1.94925,2630971.0
2008-02-26 16:28:00,1.94919,1.94919,1.94894,1.94894,14710281.0
2008-02-26 16:29:00,1.94894,1.94894,1.94849,1.94854,36249395.0
2008-02-26 16:30:00,1.94844,1.94844,1.94794,1.94794,2146160.0
2008-02-26 16:31:00,1.94791,1.94813,1.94791,1.94813,5129346.0
2008-02-26 16:32:00,1.94831,1.94846,1.94827,1.94833,5393045.0
2008-02-26 16:33:00,1.94824,1.94847,1.94824,1.94847,20508699.0
2008-02-26 16:34:00,1.94847,1.94861,1.94846,1.94846,982408.0
2008-02-26 16:35:00,1.94843,1.94868,1.94843,1.94868,13101210.0
2008-02-26 16:36:00,1.94857,1.94865,1.94811,1.94811,8816950.0
2008-02-26 16:37:00,1.94798,1.94815,1.94757,1.94757,31490647.0
2008-02-26 16:38:00,1.94749,1.94764,1.94748,1.94748,4801128.0
2008-02-26 16:39:00,1.94759,1.94787,1.94754,1.94787,18059510.0
2008-02-26 16:40:00,1.94785,1.94785,1.94771,1.94772,3332041.0
2008-02-26 16:41:00,1.94761,1.94779,1.94758,1.94779,1114730.0
2008-02-26 16:42:00,1.9478,1.9478,1.94764,1.94768,5722480.0
2008-02-26 16:43:00,1.94778,1.94791,1.94775,1.94791,4291455.0
2008-02-26 16:44:00,1.94788,1.94801,1.94781,1.94788,4976221.0
2008-02-26 16:45:00,1.94782,1.94814,1.94782,1.94814,13269035.0
2008-02-26 16:46:00,1.94823,1.94832,1.94821,1.94821,2481411.0
2008-02-26 16:47:00,1.9482,1.949,1.9482,1.949,1134805.0
2008-02-26 16:48:00,1.94931,1.94952,1.94931,1.94938,1405116.0
2008-02-26 16:49:00,1.94899,1.94899,1.94883,1.9489,726335.0
2008-02-26 16:50:00,1.94879,1.94879,1.94832,1.94859,22601517.0
2008-02-26 16:51:00,1.9486,1.94887,1.94853,1.94887,6523086.0
2008-02-26 16:52:00,1.94901,1.94944,1.94901,1.94944,9176378.0
2008-02-26 16:53:00,1.94922,1.94922,1.94891,1.94891,1765853.0
2008-02-26 16:54:00,1.94871,1.94895,1.94871,1.94895,1033213.0
2008-02-26 16:55:00,1.9489,1.9489,1.94829,1.94829,7651706.0
2008-02-26 16:56:00,1.9481,1.94834,1.9481,1.94834,3094644.0
2008-02-26 16:57:00,1.9484,1.94841,1.94811,1.94841,1554509.0
2008-02-26 16:58:00,1.9485,1.94861,1.94789,1.94789,2738536.0
2008-02-26 16:59:00,1.94791,1.94794,1.94785,1.94787,5651536.0
2008-02-26 17:00:00,1.94818,1.94845,1.94813,1.94845,9702157.0
2008-02-26 17:01:00,1.94866,1.94893,1.94866,1.94885,944842.0
2008-02-26 17:02:00,1.9488,1.94922,1.9488,1.94922,11158552.0
2008-02-26 17:03:00,1.94942,1.94995,1.94942,1.94995,2636705.0
2008-02-26 17:04:00,1.95005,1.95005,1.94956,1.94979,4006138.0
2008-02-26 17:05:00,1.94988,1.95013,1.94978,1.95006,28194386.0
2008-02-26 17:06:00,1.95008,1.95013,1.94986,1.94986,19043925.0
2008-02-26 17:07:00,1.94968,1.94968,1.94894,1.94894,7245314.0
2008-02-26 17:08:00,1.94904,1.94946,1.94877,1.94946,5429274.0
2008-02-26 17:09:00,1.94953,1.94991,1.94948,1.94948,1355147.0
2008-02-26 17:10:00,1.94934,1.9499,1.94934,1.94987,6164105.0
2008-02-26 17:11:00,1.94992,1.94992,1.94973,1.94973,1648433.0
2008-02-26 17:12:00,1.94965,1.94968,1.94906,1.94906,7104447.0
2008-02-26 17:13:00,1.94889,1.94889,1.94856,1.94856,5512059.0
2008-02-26 17:14:00,1.94863,1.94872,1.94853,1.94872,23285766.0
2008-02-26 17:15:00,1.94877,1.9489,1.94874,1.94879,12110133.0
2008-02-26 17:16:00,1.94873,1.94882,1.94825,1.94825,5814344.0
2008-02-26 17:17:00,1.94808,1.94825,1.94806,1.94825,6085430.0
2008-02-26 17:18:00,1.94833,1.94833,1.94818,1.94826,18373841.0
2008-02-26 17:19:00,1.94834,1.94886,1.94834,1.94886,5714549.0
2008-02-26 17:20:00,1.94897,1.94897,1.9488,1.94892,737272.0
2008-02-26 17:21:00,1.949,1.949,1.94871,1.94877,2779107.0
2008-02-26 17:22:00,1.94879,1.94889,1.94879,1.94882,6800945.0
2008-02-26 17:23:00,1.94876,1.94882,1.94865,1.9488,5846812.0
2008-02-26 17:24:00,1.94883,1.94903,1.94873,1.94903,5170383.0
2008-02-26 17:25:00,1.94919,1.94936,1.94911,1.94936,1702948.0
2008-02-26 17:26:00,1.94932,1.94954,1.94928,1.94928,2237224.0
2008-02-26 17:27:00,1.94919,1.94957,1.94919,1.94957,4144741.0
2008-02-26 17:28:00,1.94975,1.94998,1.94973,1.94973,27150671.0
2008-02-26 17:29:00,1.94952,1.94988,1.94952,1.94988,17571475.0
2008-02-26 17:30:00,1.95007,1.95022,1.95007,1.95007,8758517.0
2008-02-26 17:31:00,1.95007,1.95007,1.94987,1.95004,3059635.0
2008-02-26 17:32:00,1.95009,1.9505,1.95009,1.9505,30299179.0
2008-02-26 17:33:00,1.95045,1.95045,1.95022,1.95022,3108195.0
2008-02-26 17:34:00,1.95024,1.95049,1.95015,1.95046,1503437.0
2008-02-26 17:35:00,1.9503,1.9503,1.95012,1.95018,8352032.0
2008-02-26 17:36:00,1.9502,1.95028,1.9501,1.9502,11701845.0
2008-02-26 17:37:00,1.95019,1.95029,1.95015,1.95015,6003668.0
2008-02-26 17:38:00,1.95033,1.95047,1.95033,1.95047,20160235.0
2008-02-26 17:39:00,1.95047,1.95047,1.95027,1.95028,2109374.0
2008-02-26 17:40:00,1.95023,1.95029,1.95005,1.95028,7479672.0
2008-02-26 17:41:00,1.95031,1.95061,1.95024,1.95061,8064172.0
2008-02-26 17:42:00,1.95067,1.9508,1.95047,1.95047,13631168.0
2008-02-26 17:43:00,1.95026,1.95034,1.95006,1.95034,16092763.0
2008-02-26 17:44:00,1.95032,1.95048,1.95032,1.95033,8214256.0
2008-02-26 17:45:00,1.95045,1.95072,1.95045,1.95072,6534842.0
2008-02-26 17:46:00,1.95072,1.95092,1.95072,1.95074,2199715.0
2008-02-26 17:47:00,1.95079,1.95079,1.95039,1.95039,21987916.0
2008-02-26 17:48:00,1.95014,1.95014,1.94848,1.94943,4091882.0
2008-02-26 17:49:00,1.94925,1.94925,1.94853,1.94853,5400465.0
2008-02-26 17:50:00,1.94831,1.94831,1.94793,1.94793,2350288.0
2008-02-26 17:51:00,1.94804,1.9484,1.94804,1.9484,5815313.0
2008-02-26 17:52:00,1.94875,1.94898,1.94875,1.9489,14730018.0
2008-02-26 17:53:00,1.9489,1.9489,1.94868,1.94868,2569242.0
2008-02-26 17:54:00,1.94872,1.94886,1.94872,1.94886,4964840.0
2008-02-26 17:55:00,1.94877,1.94881,1.94864,1.94881,13076294.0
2008-02-26 17:56:00,1.94864,1.94868,1.94845,1.94845,2519686.0
2008-02-26 17:57:00,1.94843,1.94843,1.94797,1.94797,5252643.0
2008-02-26 17:58:00,1.94779,1.94791,1.94764,1.94764,3845298.0
2008-02-26 17:59:00,1.94758,1.94765,1.94726,1.94726,8194102.0
2008-02-26 18:00:00,1.94714,1.94714,1.9463,1.9463,10548204.0
2008-02-26 18:01:00,1.94679,1.94723,1.94679,1.94703,2999426.0
2008-02-26 18:02:00,1.94713,1.94718,1.94709,1.94712,4580050.0
2008-02-26 18:03:00,1.94736,1.94756,1.94736,1.94755,8511910.0
2008-02-26 18:04:00,1.9476,1.9476,1.94737,1.94749,6744176.0
2008-02-26 18:05:00,1.94745,1.94745,1.94699,1.94699,14036465.0
2008-02-26 18:06:00,1.94709,1.94725,1.94703,1.94725,6953591.0
2008-02-26 18:07:00,1.9471,1.94727,1.9469,1.94712,8480173.0
2008-02-26 18:08:00,1.94715,1.94733,1.94701,1.94701,10769083.0
2008-02-26 18:09:00,1.947,1.94705,1.94683,1.94683,4429677.0
2008-02-26 18:10:00,1.94684,1.94684,1.94648,1.94682,16823999.0
2008-02-26 18:11:00,1.94688,1.94688,1.94645,1.94656,32267328.0
2008-02-26 18:12:00,1.94656,1.94656,1.9463,1.9463,17435406.0
2008-02-26 18:13:00,1.94624,1.94624,1.94602,1.94607,4571397.0
2008-02-26 18:14:00,1.9461,1.94618,1.94587,1.94587,7000440.0
2008-02-26 18:15:00,1.94564,1.94564,1.94509,1.94509,9031055.0
2008-02-26 18:16:00,1.9452,1.94574,1.9452,1.94548,5216446.0
2008-02-26 18:17:00,1.94548,1.94646,1.94548,1.94646,1407482.0
2008-02-26 18:18:00,1.9464,1.94642,1.94619,1.94619,14038172.0
2008-02-26 18:19:00,1.9461,1.94619,1.94602,1.94619,2855215.0
2008-02-26 18:20:00,1.94632,1.94657,1.94632,1.94653,3260725.0
2008-02-26 18:21:00,1.94649,1.94649,1.94625,1.94627,5366892.0
2008-02-26 18:22:00,1.94628,1.94628,1.94593,1.94613,6884230.0
2008-02-26 18:23:00,1.94633,1.94633,1.94609,1.9462,22556099.0
2008-02-26 18:24:00,1.94622,1.94622,1.94607,1.9461,4773266.0
2008-02-26 18:25:00,1.94624,1.94634,1.94615,1.94633,785677.0
2008-02-26 18:26:00,1.94632,1.9464,1.94611,1.9464,478940.0
2008-02-26 18:27:00,1.94659,1.94691,1.94659,1.94679,12754336.0
2008-02-26 18:28:00,1.94673,1.94685,1.9467,1.94684,6008451.0
2008-02-26 18:29:00,1.94689,1.94708,1.94689,1.94708,2685721.0
2008-02-26 18:30:00,1.94703,1.94715,1.94692,1.94692,3761144.0
2008-02-26 18:31:00,1.94696,1.94711,1.94539,1.94668,1495483.0
2008-02-26 18:32:00,1.9467,1.94684,1.9465,1.94684,9682473.0
2008-02-26 18:33:00,1.94681,1.94681,1.94613,1.94637,2772869.0
2008-02-26 18:34:00,1.94621,1.94621,1.94553,1.94557,7059786.0
2008-02-26 18:35:00,1.94536,1.94546,1.94519,1.94519,7299209.0
2008-02-26 18:36:00,1.94514,1.94514,1.94442,1.94442,18809239.0
2008-02-26 18:37:00,1.94458,1.94458,1.94436,1.94447,3110567.0
2008-02-26 18:38:00,1.94444,1.94444,1.94436,1.94436,7603604.0
2008-02-26 18:39:00,1.9445,1.94464,1.9445,1.9446,10047472.0
2008-02-26 18:40:00,1.94466,1.94478,1.94454,1.94462,2508260.0
2008-02-26 18:41:00,1.94468,1.9447,1.94408,1.94445,40812884.0
2008-02-26 18:42:00,1.94445,1.94446,1.94425,1.94446,2856355.0
2008-02-26 18:43:00,1.94438,1.94438,1.94388,1.94388,5887924.0
2008-02-26 18:44:00,1.94367,1.94367,1.94295,1.94297,9898530.0
2008-02-26 18:45:00,1.94307,1.94349,1.94307,1.94349,9403999.0
2008-02-26 18:46:00,1.94348,1.94358,1.94341,1.94346,5127627.0
2008-02-26 18:47:00,1.94347,1.94347,1.9432,1.94342,1986491.0
2008-02-26 18:48:00,1.94331,1.94347,1.94331,1.94331,8157956.0
2008-02-26 18:49:00,1.94343,1.9435,1.94331,1.9435,12926144.0
2008-02-26 18:50:00,1.94365,1.94366,1.94354,1.94354,6104765.0
2008-02-26 18:51:00,1.9435,1.94364,1.94344,1.94344,9755861.0
2008-02-26 18:52:00,1.94349,1.94359,1.94346,1.94359,3886364.0
2008-02-26 18:53:00,1.94351,1.94367,1.94343,1.94367,1094402.0
2008-02-26 18:54:00,1.94363,1.94365,1.94356,1.94365,6081541.0
2008-02-26 18:55:00,1.94373,1.94399,1.94368,1.94399,3200575.0
2008-02-26 18:56:00,1.94401,1.94417,1.94384,1.94417,2349830.0
2008-02-26 18:57:00,1.94414,1.94414,1.94384,1.94391,8997942.0
2008-02-26 18:58:00,1.94417,1.94475,1.94417,1.94475,9562375.0
2008-02-26 18:59:00,1.94465,1.94559,1.94465,1.94549,5793971.0
2008-02-26 19:00:00,1.94554,1.9462,1.94554,1.9462,2722686.0
2008-02-26 19:01:00,1.94626,1.94641,1.94607,1.94607,3719824.0
2008-02-26 19:02:00,1.94611,1.94668,1.9461,1.94663,20820592.0
2008-02-26 19:03:00,1.94672,1.94699,1.94672,1.94698,7499706.0
2008-02-26 19:04:00,1.94705,1.94728,1.94705,1.94728,7667482.0
2008-02-26 19:05:00,1.94736,1.9476,1.94734,1.94759,2637239.0
2008-02-26 19:06:00,1.94768,1.94793,1.94768,1.94793,7588192.0
2008-02-26 19:07:00,1.94798,1.94831,1.94798,1.94831,9412073.0
2008-02-26 19:08:00,1.94833,1.94858,1.94833,1.94858,2561490.0
2008-02-26 19:09:00,1.94854,1.94887,1.94854,1.94887,17674390.0
2008-02-26 19:10:00,1.94896,1.94943,1.94891,1.94943,5022646.0
2008-02-26 19:11:00,1.94952,1.95029,1.94952,1.95029,4401093.0
2008-02-26 19:12:00,1.9504,1.95067,1.9504,1.95044,5931444.0
2008-02-26 19:13:00,1.95035,1.95035,1.9498,1.9498,35895600.0
2008-02-26 19:14:00,1.94974,1.94974,1.94938,1.94938,3407806.0
2008-02-26 19:15:00,1.94933,1.94941,1.94903,1.94903,4254449.0
2008-02-26 19:16:00,1.94919,1.9493,1.94908,1.94917,1845710.0
2008-02-26 19:17:00,1.94915,1.94945,1.94915,1.94942,6856965.0
2008-02-26 19:18:00,1.94955,1.94955,1.94931,1.94931,4292612.0
2008-02-26 19:19:00,1.94918,1.94918,1.9489,1.94897,7586018.0
2008-02-26 19:20:00,1.94912,1.94951,1.94912,1.94951,9713035.0
2008-02-26 19:21:00,1.94952,1.94999,1.94952,1.94998,4542955.0
2008-02-26 19:22:00,1.94998,1.9502,1.94998,1.95019,1956795.0
2008-02-26 19:23:00,1.95019,1.95019,1.95001,1.95011,3367620.0
2008-02-26 19:24:00,1.94988,1.94988,1.94939,1.94987,30935254.0
2008-02-26 19:25:00,1.94984,1.94984,1.94887,1.94887,2374281.0
2008-02-26 19:26:00,1.9489,1.94904,1.94881,1.94881,4026339.0
2008-02-26 19:27:00,1.94887,1.94899,1.94876,1.94882,1449379.0
2008-02-26 19:28:00,1.94871,1.94882,1.94863,1.94869,5721976.0
2008-02-26 19:29:00,1.94868,1.94868,1.94814,1.94814,10745409.0
2008-02-26 19:30:00,1.94822,1.94826,1.9482,1.94826,11196468.0
2008-02-26 19:31:00,1.94822,1.94822,1.9479,1.9479,2838139.0
2008-02-26 19:32:00,1.94795,1.94799,1.94785,1.94792,19367861.0
2008-02-26 19:33:00,1.94774,1.94787,1.94769,1.94769,7767823.0
2008-02-26 19:34:00,1.94768,1.94777,1.94722,1.94777,18733727.0
2008-02-26 19:35:00,1.9479,1.94823,1.9479,1.94823,834425.0
2008-02-26 19:36:00,1.94837,1.94837,1.94753,1.94753,4153090.0
2008-02-26 19:37:00,1.94749,1.94749,1.94722,1.94722,1322912.0
2008-02-26 19:38:00,1.94707,1.94714,1.94689,1.94689,8076888.0
2008-02-26 19:39:00,1.94685,1.94685,1.94659,1.94659,2808029.0
2008-02-26 19:40:00,1.94655,1.94655,1.94628,1.94629,2048824.0
2008-02-26 19:41:00,1.94625,1.94625,1.94603,1.94604,1957866.0
2008-02-26 19:42:00,1.94597,1.94597,1.94554,1.94576,1567383.0
2008-02-26 19:43:00,1.94556,1.94556,1.9453,1.94535,6602138.0
2008-02-26 19:44:00,1.9453,1.94533,1.9452,1.94531,3352536.0
2008-02-26 19:45:00,1.94531,1.94551,1.94531,1.94543,8749557.0
2008-02-26 19:46:00,1.94553,1.94579,1.94553,1.94559,6030178.0
2008-02-26 19:47:00,1.94555,1.94561,1.94542,1.94548,6122749.0
2008-02-26 19:48:00,1.94539,1.94539,1.94508,1.94515,7830770.0
2008-02-26 19:49:00,1.94511,1.94511,1.94492,1.94492,8534392.0
2008-02-26 19:50:00,1.94494,1.94494,1.94467,1.94489,1685498.0
2008-02-26 19:51:00,1.94498,1.94529,1.94498,1.94529,17490280.0
2008-02-26 19:52:00,1.94548,1.94593,1.94548,1.94593,6794516.0
2008-02-26 19:53:00,1.94599,1.9466,1.94599,1.9466,6173626.0
2008-02-26 19:54:00,1.94665,1.94665,1.94644,1.94651,10714491.0
2008-02-26 19:55:00,1.94659,1.94661,1.94641,1.94641,2388607.0
2008-02-26 19:56:00,1.9463,1.94663,1.9463,1.94663,10180933.0
2008-02-26 19:57:00,1.94665,1.94665,1.94623,1.94623,4775721.0
2008-02-26 19:58:00,1.94624,1.94646,1.94624,1.94635,3711702.0
2008-02-26 19:59:00,1.94641,1.94662,1.94641,1.94659,2777782.0
2008-02-26 20:00:00,1.9465,1.94656,1.94628,1.94628,3578785.0
2008-02-26 20:01:00,1.94639,1.94641,1.94615,1.94615,10596797.0
2008-02-26 20:02:00,1.94621,1.94621,1.94602,1.94606,4641200.0
2008-02-26 20:03:00,1.94603,1.94606,1.94579,1.94595,18725133.0
2008-02-26 20:04:00,1.94587,1.94591,1.94549,1.94576,5289264.0
2008-02-26 20:05:00,1.94576,1.94591,1.94558,1.94591,13926737.0
2008-02-26 20:06:00,1.94591,1.94599,1.94558,1.94558,10211650.0
2008-02-26 20:07:00,1.94554,1.94576,1.9455,1.94576,7712493.0
2008-02-26 20:08:00,1.94583,1.94615,1.94582,1.94615,7700080.0
2008-02-26 20:09:00,1.94622,1.94675,1.94611,1.94673,23047825.0
2008-02-26 20:10:00,1.94669,1.94702,1.94667,1.94702,6225524.0
2008-02-26 20:11:00,1.94712,1.94741,1.94686,1.94686,7003826.0
2008-02-26 20:12:00,1.94687,1.94745,1.94687,1.94745,4360004.0
2008-02-26 20:13:00,1.94745,1.94745,1.9471,1.9471,2450984.0
2008-02-26 20:14:00,1.94716,1.94732,1.94716,1.94726,4435175.0
2008-02-26 20:15:00,1.94734,1.94741,1.94725,1.94731,1633408.0
2008-02-26 20:16:00,1.94731,1.94741,1.94715,1.94716,18968524.0
2008-02-26 20:17:00,1.94717,1.94728,1.94711,1.94711,8071092.0
2008-02-26 20:18:00,1.94709,1.9471,1.94702,1.94702,8983000.0
2008-02-26 20:19:00,1.94708,1.9477,1.94708,1.9477,12766902.0
2008-02-26 20:20:00,1.9477,1.9477,1.94738,1.94755,1161131.0
2008-02-26 20:21:00,1.94758,1.94765,1.94751,1.94764,2713286.0
2008-02-26 20:22:00,1.9477,1.9482,1.9477,1.94786,6441201.0
2008-02-26 20:23:00,1.94783,1.94813,1.94752,1.9481,5845231.0
2008-02-26 20:24:00,1.94821,1.94875,1.94821,1.94875,9198523.0
2008-02-26 20:25:00,1.9487,1.9487,1.94845,1.94852,5711253.0
2008-02-26 20:26:00,1.94864,1.94921,1.94864,1.94921,1351838.0
2008-02-26 20:27:00,1.94926,1.94964,1.94926,1.94944,5288073.0
2008-02-26 20:28:00,1.94919,1.94919,1.94866,1.94892,2870015.0
2008-02-26 20:29:00,1.94892,1.94913,1.94881,1.94913,12037489.0
2008-02-26 20:30:00,1.94926,1.94939,1.94915,1.94939,6108417.0
2008-02-26 20:31:00,1.94945,1.94945,1.94923,1.94927,1777608.0
2008-02-26 20:32:00,1.94919,1.94921,1.94875,1.94888,21467185.0
2008-02-26 20:33:00,1.94871,1.94878,1.94856,1.9486,27714438.0
2008-02-26 20:34:00,1.94871,1.94905,1.94871,1.94885,3924868.0
2008-02-26 20:35:00,1.94876,1.94876,1.94853,1.94874,19995264.0
2008-02-26 20:36:00,1.94869,1.94906,1.94869,1.949,7825275.0
2008-02-26 20:37:00,1.94899,1.949,1.94879,1.94879,17302135.0
2008-02-26 20:38:00,1.94876,1.94923,1.94876,1.94923,7914442.0
2008-02-26 20:39:00,1.94937,1.94941,1.94877,1.94877,4134692.0
2008-02-26 20:40:00,1.94869,1.9488,1.94868,1.94879,33045285.0
2008-02-26 20:41:00,1.94884,1.94945,1.94884,1.94945,11503465.0
2008-02-26 20:42:00,1.94947,1.94955,1.94941,1.94955,5966654.0
2008-02-26 20:43:00,1.94954,1.9499,1.94954,1.9499,8904627.0
2008-02-26 20:44:00,1.94985,1.95001,1.94985,1.95001,1211416.0
2008-02-26 20:45:00,1.9499,1.9499,1.94944,1.94962,2865618.0
2008-02-26 20:46:00,1.94959,1.94962,1.94939,1.94955,6778034.0
2008-02-26 20:47:00,1.9496,1.94967,1.94934,1.94961,11771631.0
2008-02-26 20:48:00,1.94975,1.95001,1.94975,1.94994,376830.0
2008-02-26 20:49:00,1.94991,1.94991,1.9491,1.94969,8435080.0
2008-02-26 20:50:00,1.94969,1.94969,1.94947,1.94947,8249671.0
2008-02-26 20:51:00,1.94935,1.94935,1.94871,1.94919,17206760.0
2008-02-26 20:52:00,1.94925,1.94966,1.9492,1.94966,7496914.0
2008-02-26 20:53:00,1.94971,1.95003,1.94971,1.94988,7968037.0
2008-02-26 20:54:00,1.95009,1.95033,1.95006,1.95033,4570268.0
2008-02-26 20:55:00,1.95015,1.95015,1.94982,1.95015,762824.0
2008-02-26 20:56:00,1.9502,1.95031,1.95008,1.95031,9220692.0
2008-02-26 20:57:00,1.9503,1.9503,1.95015,1.95022,1936301.0
2008-02-26 20:58:00,1.95015,1.95035,1.95008,1.95035,10487315.0
2008-02-26 20:59:00,1.95044,1.95061,1.95023,1.95054,9567432.0
2008-02-26 21:00:00,1.95046,1.95046,1.95037,1.95037,7940164.0
2008-02-26 21:01:00,1.95032,1.95046,1.94893,1.95036,11203355.0
2008-02-26 21:02:00,1.95047,1.95047,1.95034,1.95047,3164226.0
2008-02-26 21:03:00,1.95055,1.95063,1.95053,1.95058,1971603.0
2008-02-26 21:04:00,1.95067,1.95072,1.95008,1.95008,1099196.0
2008-02-26 21:05:00,1.95032,1.95079,1.95032,1.95079,3060033.0
2008-02-26 21:06:00,1.95076,1.95084,1.95069,1.95074,4854457.0
2008-02-26 21:07:00,1.9507,1.95074,1.95065,1.95065,8834872.0
2008-02-26 21:08:00,1.95058,1.95068,1.95058,1.9506,4243160.0
2008-02-26 21:09:00,1.95039,1.95043,1.95026,1.95026,5006393.0
2008-02-26 21:10:00,1.95024,1.95046,1.95024,1.95041,10374515.0
2008-02-26 21:11:00,1.95034,1.95063,1.95034,1.95062,1647665.0
2008-02-26 21:12:00,1.95058,1.95058,1.95033,1.95057,16624923.0
2008-02-26 21:13:00,1.95051,1.95051,1.94991,1.94991,15510324.0
2008-02-26 21:14:00,1.95,1.95,1.94969,1.94969,14559716.0
2008-02-26 21:15:00,1.94962,1.94962,1.9492,1.9492,14503600.0
2008-02-26 21:16:00,1.94934,1.94934,1.94891,1.94904,3773902.0
2008-02-26 21:17:00,1.94903,1.94909,1.94872,1.94872,2092233.0
2008-02-26 21:18:00,1.94865,1.94865,1.94839,1.94852,10872654.0
2008-02-26 21:19:00,1.94861,1.94861,1.94839,1.94852,11299615.0
2008-02-26 21:20:00,1.94846,1.94859,1.94822,1.94825,9201316.0
2008-02-26 21:21:00,1.94825,1.9483,1.94813,1.94813,8587217.0
2008-02-26 21:22:00,1.94809,1.94809,1.94787,1.94805,4786651.0
2008-02-26 21:23:00,1.9481,1.94811,1.94807,1.94809,3391078.0
2008-02-26 21:24:00,1.94822,1.94855,1.94822,1.94827,11408243.0
2008-02-26 21:25:00,1.94795,1.94795,1.94777,1.94784,22679471.0
2008-02-26 21:26:00,1.94809,1.94852,1.94809,1.94852,13617926.0
2008-02-26 21:27:00,1.94863,1.94863,1.94803,1.94803,6400262.0
2008-02-26 21:28:00,1.94801,1.94815,1.94801,1.9481,7059347.0
2008-02-26 21:29:00,1.94814,1.94814,1.94807,1.94807,16157334.0
2008-02-26 21:30:00,1.94804,1.94821,1.94771,1.94771,6955150.0
2008-02-26 21:31:00,1.94811,1.94843,1.94811,1.94843,2281616.0
2008-02-26 21:32:00,1.94833,1.94833,1.94797,1.94797,26401112.0
2008-02-26 21:33:00,1.94789,1.94799,1.94762,1.94762,9408974.0
2008-02-26 21:34:00,1.94729,1.94739,1.94707,1.94707,4513393.0
2008-02-26 21:35:00,1.94697,1.94762,1.94697,1.94762,3474919.0
2008-02-26 21:36:00,1.94777,1.94777,1.94669,1.94669,2388502.0
2008-02-26 21:37:00,1.94656,1.94656,1.94623,1.94623,5693285.0
2008-02-26 21:38:00,1.9462,1.94639,1.9462,1.94637,3187419.0
2008-02-26 21:39:00,1.94624,1.94624,1.94549,1.94572,9619035.0
2008-02-26 21:40:00,1.94575,1.94585,1.94567,1.94567,2918959.0
2008-02-26 21:41:00,1.94567,1.94582,1.9456,1.9456,22126477.0
2008-02-26 21:42:00,1.94536,1.9455,1.94534,1.94544,748913.0
2008-02-26 21:43:00,1.9453,1.9453,1.94499,1.94499,1346889.0
2008-02-26 21:44:00,1.94464,1.94492,1.94464,1.94492,4271138.0
2008-02-26 21:45:00,1.94483,1.94483,1.94455,1.9448,6046871.0
2008-02-26 21:46:00,1.94479,1.94505,1.94477,1.94505,14835419.0
2008-02-26 21:47:00,1.94517,1.94534,1.94517,1.94525,8242686.0
2008-02-26 21:48:00,1.94524,1.94544,1.9452,1.94539,7103473.0
2008-02-26 21:49:00,1.94547,1.94586,1.94547,1.94561,13866141.0
2008-02-26 21:50:00,1.94549,1.94549,1.94477,1.94477,3996040.0
2008-02-26 21:51:00,1.9448,1.94497,1.9448,1.94496,6942272.0
2008-02-26 21:52:00,1.94505,1.94518,1.94495,1.94518,5545129.0
2008-02-26 21:53:00,1.94503,1.94505,1.94482,1.945,3209420.0
2008-02-26 21:54:00,1.94506,1.94522,1.94499,1.94499,2473416.0
2008-02-26 21:55:00,1.94504,1.94536,1.94501,1.94536,883284.0
2008-02-26 21:56:00,1.94531,1.94531,1.94498,1.94498,12769825.0
2008-02-26 21:57:00,1.94482,1.94482,1.94453,1.94465,11154941.0
2008-02-26 21:58:00,1.94468,1.94495,1.94465,1.94495,3823150.0
2008-02-26 21:59:00,1.9452,1.94562,1.9452,1.94562,2937180.0
2008-02-26 22:00:00,1.94559,1.94578,1.94559,1.94573,14375824.0
2008-02-26 22:01:00,1.9458,1.94583,1.94555,1.94583,6627023.0
2008-02-26 22:02:00,1.94567,1.94607,1.94567,1.94607,8378915.0
2008-02-26 22:03:00,1.94616,1.94643,1.94598,1.94643,2996148.0
2008-02-26 22:04:00,1.94648,1.94686,1.94648,1.94686,8239291.0
2008-02-26 22:05:00,1.94709,1.94723,1.94694,1.94723,13706287.0
2008-02-26 22:06:00,1.94726,1.94726,1.94619,1.94619,22447070.0
2008-02-26 22:07:00,1.94614,1.94629,1.94604,1.94629,7778423.0
2008-02-26 22:08:00,1.94622,1.94622,1.94591,1.94591,18708515.0
2008-02-26 22:09:00,1.94578,1.94613,1.94578,1.94613,5568341.0
2008-02-26 22:10:00,1.94618,1.94647,1.94618,1.94647,11744991.0
2008-02-26 22:11:00,1.9465,1.9465,1.94598,1.94598,9639698.0
2008-02-26 22:12:00,1.94616,1.94629,1.94612,1.94629,3185125.0
2008-02-26 22:13:00,1.94632,1.94633,1.94615,1.9463,3667596.0
2008-02-26 22:14:00,1.94624,1.94649,1.94624,1.94642,10101512.0
2008-02-26 22:15:00,1.94631,1.94631,1.94611,1.94613,14383334.0
2008-02-26 22:16:00,1.94607,1.94607,1.9457,1.94587,9854663.0
2008-02-26 22:17:00,1.94601,1.94625,1.94601,1.94614,4566303.0
2008-02-26 22:18:00,1.94621,1.94631,1.94615,1.94631,5605526.0
2008-02-26 22:19:00,1.94641,1.9466,1.94641,1.94657,1179113.0
2008-02-26 22:20:00,1.94653,1.94674,1.94653,1.94673,11391088.0
2008-02-26 22:21:00,1.94681,1.94692,1.94668,1.94668,7039477.0
2008-02-26 22:22:00,1.94686,1.9472,1.94686,1.9472,20743826.0
2008-02-26 22:23:00,1.94744,1.94825,1.94744,1.94825,4001114.0
2008-02-26 22:24:00,1.94832,1.94835,1.94823,1.94835,20378321.0
2008-02-26 22:25:00,1.9485,1.9485,1.94825,1.94825,21890512.0
2008-02-26 22:26:00,1.94807,1.94852,1.94803,1.94852,5527170.0
2008-02-26 22:27:00,1.94868,1.94902,1.94868,1.94899,3943990.0
2008-02-26 22:28:00,1.94909,1.94921,1.94909,1.94911,6369783.0
2008-02-26 22:29:00,1.94927,1.94956,1.94927,1.94956,4543306.0
2008-02-26 22:30:00,1.94929,1.94994,1.94929,1.9498,13099020.0
2008-02-26 22:31:00,1.94979,1.94981,1.94964,1.94964,1943325.0
2008-02-26 22:32:00,1.94952,1.94952,1.94876,1.94876,1733541.0
2008-02-26 22:33:00,1.94875,1.94886,1.94871,1.94871,3143385.0
2008-02-26 22:34:00,1.94878,1.94889,1.94846,1.94846,33471886.0
2008-02-26 22:35:00,1.94902,1.94902,1.94884,1.9489,9377598.0
2008-02-26 22:36:00,1.94886,1.94895,1.94881,1.94895,4834170.0
2008-02-26 22:37:00,1.94906,1.94907,1.94903,1.94903,3038588.0
2008-02-26 22:38:00,1.94896,1.94896,1.94863,1.94863,11599581.0
2008-02-26 22:39:00,1.94835,1.94877,1.94835,1.94877,2737096.0
2008-02-26 22:40:00,1.94872,1.94872,1.94834,1.94834,8023342.0
2008-02-26 22:41:00,1.9482,1.94828,1.94809,1.94822,21162303.0
2008-02-26 22:42:00,1.94807,1.9482,1.94807,1.94813,5951896.0
2008-02-26 22:43:00,1.94822,1.94824,1.94802,1.94823,5897729.0
2008-02-26 22:44:00,1.94826,1.94838,1.94813,1.94813,7096319.0
2008-02-26 22:45:00,1.94809,1.94837,1.94809,1.94822,3828142.0
2008-02-26 22:46:00,1.94833,1.94843,1.94824,1.94843,18673462.0
2008-02-26 22:47:00,1.94854,1.94857,1.94838,1.94849,4951267.0
2008-02-26 22:48:00,1.94842,1.94871,1.94842,1.94871,3785242.0
2008-02-26 22:49:00,1.94871,1.94904,1.94871,1.9489,13924840.0
2008-02-26 22:50:00,1.94891,1.94895,1.94873,1.94892,4795104.0
2008-02-26 22:51:00,1.94901,1.94912,1.94897,1.94912,6037840.0
2008-02-26 22:52:00,1.94916,1.94925,1.94914,1.94916,2929288.0
2008-02-26 22:53:00,1.94924,1.94983,1.94924,1.94983,6516391.0
2008-02-26 22:54:00,1.94997,1.95019,1.94981,1.9499,10051470.0
2008-02-26 22:55:00,1.94971,1.94971,1.94924,1.94924,12811232.0
2008-02-26 22:56:00,1.94927,1.94946,1.94884,1.94884,4999017.0
2008-02-26 22:57:00,1.94936,1.94951,1.94928,1.94929,14056041.0
2008-02-26 22:58:00,1.94952,1.94952,1.94946,1.94952,11531873.0
2008-02-26 22:59:00,1.94933,1.94956,1.94933,1.9495,5590161.0
2008-02-26 23:00:00,1.94949,1.95041,1.94949,1.95041,6557370.0
2008-02-26 23:01:00,1.95069,1.95092,1.95069,1.95086,2796523.0
2008-02-26 23:02:00,1.95071,1.95071,1.95043,1.95043,4379949.0
2008-02-26 23:03:00,1.95047,1.95067,1.95044,1.95067,4997352.0
2008-02-26 23:04:00,1.95062,1.95062,1.9505,1.95059,4124262.0
2008-02-26 23:05:00,1.95053,1.95068,1.9503,1.95068,5265456.0
2008-02-26 23:06:00,1.95074,1.95091,1.95042,1.9509,6228468.0
2008-02-26 23:07:00,1.95087,1.95093,1.95068,1.95081,5549301.0
2008-02-26 23:08:00,1.95091,1.95137,1.95091,1.95137,6108898.0
2008-02-26 23:09:00,1.9514,1.9515,1.95097,1.95131,10474976.0
2008-02-26 23:10:00,1.95142,1.95142,1.95124,1.95142,2113897.0
2008-02-26 23:11:00,1.95149,1.95158,1.95148,1.95154,7624259.0
2008-02-26 23:12:00,1.95158,1.95177,1.95152,1.95174,4489036.0
2008-02-26 23:13:00,1.95172,1.95174,1.95163,1.95163,8346676.0
2008-02-26 23:14:00,1.95155,1.95166,1.95138,1.95166,4853398.0
2008-02-26 23:15:00,1.95177,1.95181,1.95172,1.95174,6512548.0
2008-02-26 23:16:00,1.95169,1.95183,1.95165,1.95165,20875447.0
2008-02-26 23:17:00,1.95178,1.95185,1.95178,1.95178,3829053.0
2008-02-26 23:18:00,1.95177,1.95177,1.95129,1.95133,5417854.0
2008-02-26 23:19:00,1.9515,1.95155,1.95142,1.95152,4599248.0
2008-02-26 23:20:00,1.95137,1.95141,1.95124,1.95124,3179569.0
2008-02-26 23:21:00,1.95133,1.95138,1.95116,1.95131,8026385.0
2008-02-26 23:22:00,1.95142,1.95172,1.95142,1.95164,9178680.0
2008-02-26 23:23:00,1.95157,1.95159,1.95149,1.95157,7628383.0
2008-02-26 23:24:00,1.95139,1.95174,1.95139,1.95161,2224072.0
2008-02-26 23:25:00,1.95156,1.95156,1.95131,1.95147,10727075.0
2008-02-26 23:26:00,1.95155,1.95163,1.95155,1.95163,3528144.0
2008-02-26 23:27:00,1.95164,1.95178,1.95163,1.95171,8592195.0
2008-02-26 23:28:00,1.95166,1.95185,1.95132,1.95162,15516343.0
2008-02-26 23:29:00,1.95143,1.95143,1.95064,1.95064,8784112.0
2008-02-26 23:30:00,1.95057,1.95057,1.9503,1.95034,7371929.0
2008-02-26 23:31:00,1.95029,1.95032,1.95,1.95,4076592.0
2008-02-26 23:32:00,1.94993,1.94993,1.9493,1.94949,2793969.0
2008-02-26 23:33:00,1.94918,1.94938,1.94908,1.94908,9379902.0
2008-02-26 23:34:00,1.94921,1.94936,1.94901,1.94936,4834733.0
2008-02-26 23:35:00,1.94944,1.9495,1.94937,1.94947,3575310.0
2008-02-26 23:36:00,1.94946,1.94952,1.94929,1.94952,3631435.0
2008-02-26 23:37:00,1.94961,1.94964,1.94948,1.94948,14183010.0
2008-02-26 23:38:00,1.94958,1.94978,1.94821,1.94978,6462861.0
2008-02-26 23:39:00,1.94966,1.94985,1.94966,1.94977,7284534.0
2008-02-26 23:40:00,1.95001,1.95041,1.95001,1.95041,10380547.0
2008-02-26 23:41:00,1.95049,1.95087,1.95049,1.95082,4022514.0
2008-02-26 23:42:00,1.95057,1.95057,1.95016,1.95047,2904635.0
2008-02-26 23:43:00,1.95046,1.95048,1.9502,1.9502,7975268.0
2008-02-26 23:44:00,1.95049,1.9508,1.95049,1.9508,4712549.0
2008-02-26 23:45:00,1.95088,1.95101,1.95078,1.95089,12103997.0
2008-02-26 23:46:00,1.95087,1.95104,1.95085,1.95099,5026246.0
2008-02-26 23:47:00,1.95086,1.95086,1.95061,1.95078,13420592.0
2008-02-26 23:48:00,1.95074,1.95074,1.95012,1.95036,10237101.0
2008-02-26 23:49:00,1.95038,1.95053,1.95038,1.95053,4536046.0
2008-02-26 23:50:00,1.9505,1.95061,1.95049,1.9506,7454915.0
2008-02-26 23:51:00,1.95049,1.95049,1.95017,1.9504,11261105.0
2008-02-26 23:52:00,1.95055,1.95077,1.9505,1.95059,6597399.0
2008-02-26 23:53:00,1.95043,1.95044,1.95025,1.95025,12172330.0
2008-02-26 23:54:00,1.95042,1.95074,1.95042,1.95074,9894469.0
2008-02-26 23:55:00,1.95088,1.95101,1.95088,1.95101,8071047.0
2008-02-26 23:56:00,1.9513,1.95161,1.9513,1.95161,11702509.0
2008-02-26 23:57:00,1.95157,1.95157,1.95099,1.95103,12000649.0
2008-02-26 23:58:00,1.95083,1.95083,1.95019,1.95019,9764598.0
2008-02-26 23:59:00,1.95008,1.95008,1.94933,1.94933,4869209.0
2008-02-27 00:00:00,1.94904,1.94918,1.949,1.949,4180425.0
2008-02-27 00:01:00,1.94897,1.94907,1.94885,1.94907,4145511.0
2008-02-27 00:02:00,1.94902,1.94902,1.94858,1.94869,10336542.0
2008-02-27 00:03:00,1.94866,1.94866,1.94848,1.94864,19886699.0
2008-02-27 00:04:00,1.94865,1.94874,1.94858,1.94868,17846613.0
2008-02-27 00:05:00,1.9485,1.94877,1.94831,1.94877,6346389.0
2008-02-27 00:06:00,1.94893,1.94899,1.94892,1.94898,4624228.0
2008-02-27 00:07:00,1.94899,1.94914,1.94899,1.94912,6531763.0
2008-02-27 00:08:00,1.9491,1.9491,1.94885,1.94885,6304791.0
2008-02-27 00:09:00,1.94884,1.94899,1.94852,1.94899,6083236.0
2008-02-27 00:10:00,1.94913,1.94917,1.94893,1.94917,3146016.0
2008-02-27 00:11:00,1.94922,1.9494,1.94922,1.94934,6303846.0
2008-02-27 00:12:00,1.94942,1.94958,1.94938,1.94958,3226929.0
2008-02-27 00:13:00,1.94959,1.94976,1.94959,1.94974,6401442.0
2008-02-27 00:14:00,1.94973,1.9498,1.94923,1.94923,5365721.0
2008-02-27 00:15:00,1.94914,1.94914,1.94866,1.94897,10909601.0
2008-02-27 00:16:00,1.94886,1.94927,1.94886,1.94927,8446889.0
2008-02-27 00:17:00,1.94908,1.94908,1.94852,1.94852,2597855.0
2008-02-27 00:18:00,1.94845,1.9485,1.9483,1.9483,7436192.0
2008-02-27 00:19:00,1.94846,1.9497,1.94846,1.9497,3055641.0
2008-02-27 00:20:00,1.94979,1.94984,1.94956,1.94956,1075245.0
2008-02-27 00:21:00,1.94955,1.94955,1.94932,1.94941,8005616.0
2008-02-27 00:22:00,1.9494,1.94969,1.94802,1.94969,12995199.0
2008-02-27 00:23:00,1.94982,1.9499,1.94968,1.94968,8049792.0
2008-02-27 00:24:00,1.94953,1.95003,1.94953,1.94983,2256918.0
2008-02-27 00:25:00,1.94992,1.94999,1.94982,1.94992,10767569.0
2008-02-27 00:26:00,1.94995,1.95006,1.94969,1.94969,3663590.0
2008-02-27 00:27:00,1.94957,1.94957,1.94895,1.94895,7520452.0
2008-02-27 00:28:00,1.94884,1.94895,1.94843,1.94883,13091209.0
2008-02-27 00:29:00,1.94882,1.94899,1.94857,1.94889,18185600.0
2008-02-27 00:30:00,1.94877,1.94877,1.94834,1.94836,6856818.0
2008-02-27 00:31:00,1.94836,1.94863,1.94816,1.94863,3726659.0
2008-02-27 00:32:00,1.94867,1.94867,1.94837,1.94865,3698961.0
2008-02-27 00:33:00,1.94871,1.94886,1.9487,1.94873,6277807.0
2008-02-27 00:34:00,1.94883,1.94895,1.94866,1.94866,1244576.0
2008-02-27 00:35:00,1.94872,1.94875,1.94861,1.94862,3124940.0
2008-02-27 00:36:00,1.94854,1.94863,1.94842,1.94846,3046371.0
2008-02-27 00:37:00,1.94846,1.94857,1.94837,1.94837,17221438.0
2008-02-27 00:38:00,1.94833,1.94855,1.94827,1.94846,8026133.0
2008-02-27 00:39:00,1.94844,1.9487,1.94816,1.9487,12513761.0
2008-02-27 00:40:00,1.94883,1.94937,1.94883,1.94937,10461053.0
2008-02-27 00:41:00,1.94932,1.94932,1.94897,1.94897,3283720.0
2008-02-27 00:42:00,1.94875,1.94893,1.94833,1.94893,4516775.0
2008-02-27 00:43:00,1.94906,1.94926,1.94904,1.94904,6500974.0
2008-02-27 00:44:00,1.94911,1.94914,1.94897,1.94897,4466671.0
2008-02-27 00:45:00,1.949,1.949,1.94878,1.94891,3453231.0
2008-02-27 00:46:00,1.94891,1.94911,1.94883,1.94883,9265739.0
2008-02-27 00:47:00,1.94865,1.94867,1.94847,1.94867,12697470.0
2008-02-27 00:48:00,1.94882,1.949,1.94866,1.949,11197668.0
2008-02-27 00:49:00,1.94907,1.94907,1.94888,1.94897,4416184.0
2008-02-27 00:50:00,1.94912,1.94925,1.9491,1.94925,7016854.0
2008-02-27 00:51:00,1.94917,1.94917,1.94896,1.94901,12362600.0
2008-02-27 00:52:00,1.94894,1.94896,1.94867,1.94867,26781767.0
2008-02-27 00:53:00,1.94847,1.94847,1.94814,1.94814,9385751.0
2008-02-27 00:54:00,1.94817,1.9483,1.9481,1.9483,9775454.0
2008-02-27 00:55:00,1.9483,1.9483,1.94808,1.94808,1191991.0
2008-02-27 00:56:00,1.94804,1.94832,1.94804,1.94832,7908149.0
2008-02-27 00:57:00,1.94835,1.94875,1.94835,1.94875,2888734.0
2008-02-27 00:58:00,1.94871,1.94892,1.94871,1.94888,15945210.0
2008-02-27 00:59:00,1.94909,1.94927,1.94868,1.94868,2863675.0
2008-02-27 01:00:00,1.94913,1.94961,1.94913,1.94948,13537462.0
2008-02-27 01:01:00,1.94951,1.94965,1.94936,1.94948,9734325.0
2008-02-27 01:02:00,1.94934,1.94934,1.94893,1.94893,7559619.0
2008-02-27 01:03:00,1.94893,1.9492,1.94893,1.94911,4224146.0
2008-02-27 01:04:00,1.94928,1.94976,1.94928,1.94976,3020859.0
2008-02-27 01:05:00,1.94986,1.95061,1.94946,1.95046,12768847.0
2008-02-27 01:06:00,1.95037,1.95037,1.9501,1.95012,7581592.0
2008-02-27 01:07:00,1.95013,1.95013,1.94958,1.94964,4779604.0
2008-02-27 01:08:00,1.94974,1.95001,1.94959,1.95001,14453237.0
2008-02-27 01:09:00,1.94978,1.95017,1.94978,1.95012,4018093.0
2008-02-27 01:10:00,1.95022,1.95098,1.95022,1.95095,4233352.0
2008-02-27 01:11:00,1.95082,1.95087,1.95072,1.95081,22336144.0
2008-02-27 01:12:00,1.95075,1.95076,1.95062,1.95076,1631931.0
2008-02-27 01:13:00,1.95066,1.9509,1.95066,1.95084,2466106.0
2008-02-27 01:14:00,1.9508,1.9508,1.95055,1.95055,14644978.0
2008-02-27 01:15:00,1.95054,1.95094,1.95054,1.95094,6344350.0
2008-02-27 01:16:00,1.95103,1.95114,1.95103,1.95112,6684133.0
2008-02-27 01:17:00,1.95107,1.95121,1.95099,1.95121,11092085.0
2008-02-27 01:18:00,1.95096,1.95155,1.95096,1.95131,10056823.0
2008-02-27 01:19:00,1.95128,1.95131,1.95112,1.95131,5601084.0
2008-02-27 01:20:00,1.95131,1.95138,1.9512,1.95138,17275333.0
2008-02-27 01:21:00,1.9514,1.95162,1.95129,1.95162,10824341.0
2008-02-27 01:22:00,1.95165,1.95166,1.95151,1.95162,2347904.0
2008-02-27 01:23:00,1.95163,1.95174,1.95156,1.95163,15367222.0
2008-02-27 01:24:00,1.95153,1.95153,1.95125,1.95125,13237526.0
2008-02-27 01:25:00,1.95113,1.95113,1.951,1.951,3131443.0
2008-02-27 01:26:00,1.95093,1.95093,1.9507,1.9507,3944227.0
2008-02-27 01:27:00,1.95075,1.95095,1.9507,1.9507,6458314.0
2008-02-27 01:28:00,1.95063,1.95063,1.95001,1.95001,1355630.0
2008-02-27 01:29:00,1.9499,1.95014,1.9499,1.95008,7261527.0
2008-02-27 01:30:00,1.95018,1.95021,1.95012,1.95012,17934048.0
2008-02-27 01:31:00,1.95014,1.95039,1.9501,1.95039,12920237.0
2008-02-27 01:32:00,1.95044,1.95054,1.95028,1.95054,5357702.0
2008-02-27 01:33:00,1.95049,1.95076,1.95049,1.95049,9262657.0
2008-02-27 01:34:00,1.95048,1.95064,1.95047,1.95051,12466450.0
2008-02-27 01:35:00,1.95053,1.95053,1.95027,1.95027,7714556.0
2008-02-27 01:36:00,1.95034,1.95039,1.95003,1.95014,4202624.0
2008-02-27 01:37:00,1.95015,1.95033,1.94877,1.94877,6292638.0
2008-02-27 01:38:00,1.95021,1.95026,1.95008,1.95008,7010768.0
2008-02-27 01:39:00,1.95018,1.95058,1.95018,1.95058,7977498.0
2008-02-27 01:40:00,1.95059,1.95059,1.95047,1.95047,4209102.0
2008-02-27 01:41:00,1.9503,1.9503,1.94971,1.94979,7931806.0
2008-02-27 01:42:00,1.94983,1.95005,1.94983,1.95005,18691449.0
2008-02-27 01:43:00,1.95006,1.95006,1.94999,1.95001,15187343.0
2008-02-27 01:44:00,1.95008,1.95032,1.95008,1.95032,5258589.0
2008-02-27 01:45:00,1.95036,1.95051,1.9503,1.9503,12032997.0
2008-02-27 01:46:00,1.95015,1.95035,1.9501,1.95035,5077518.0
2008-02-27 01:47:00,1.95045,1.95064,1.95044,1.95064,8029804.0
2008-02-27 01:48:00,1.95062,1.95099,1.95062,1.95099,4711020.0
2008-02-27 01:49:00,1.95094,1.95107,1.95075,1.95076,21835345.0
2008-02-27 01:50:00,1.95064,1.95093,1.95064,1.95093,4494973.0
2008-02-27 01:51:00,1.9509,1.9509,1.95071,1.95071,30842299.0
2008-02-27 01:52:00,1.95049,1.95065,1.95033,1.95033,5530092.0
2008-02-27 01:53:00,1.95025,1.95042,1.95015,1.95038,3621637.0
2008-02-27 01:54:00,1.95037,1.95068,1.95022,1.95068,2561897.0
2008-02-27 01:55:00,1.95071,1.95071,1.95057,1.95058,4533940.0
2008-02-27 01:56:00,1.95046,1.95046,1.95027,1.95032,7516302.0
2008-02-27 01:57:00,1.95039,1.95061,1.95029,1.95039,2941181.0
2008-02-27 01:58:00,1.95064,1.95083,1.95064,1.95083,15611552.0
2008-02-27 01:59:00,1.95083,1.95083,1.95053,1.95063,11663920.0
2008-02-27 02:00:00,1.95069,1.95069,1.95004,1.95004,11809172.0
2008-02-27 02:01:00,1.94993,1.94997,1.94966,1.94966,15761284.0
2008-02-27 02:02:00,1.94926,1.94929,1.94917,1.94926,3006421.0
2008-02-27 02:03:00,1.94917,1.94921,1.94887,1.94921,7694035.0
2008-02-27 02:04:00,1.94944,1.94969,1.94944,1.94969,4421631.0
2008-02-27 02:05:00,1.94979,1.95004,1.94979,1.95004,2627318.0
2008-02-27 02:06:00,1.94993,1.94993,1.94962,1.94965,3673432.0
2008-02-27 02:07:00,1.94972,1.9499,1.94961,1.94961,5503128.0
2008-02-27 02:08:00,1.94969,1.94969,1.94958,1.94958,28794976.0
2008-02-27 02:09:00,1.94961,1.94963,1.94948,1.94954,4654145.0
2008-02-27 02:10:00,1.94967,1.94969,1.94953,1.94956,21240610.0
2008-02-27 02:11:00,1.94966,1.95,1.94966,1.95,4505135.0
2008-02-27 02:12:00,1.95019,1.95023,1.94988,1.94988,7706145.0
2008-02-27 02:13:00,1.94988,1.9501,1.94981,1.94991,4969189.0
2008-02-27 02:14:00,1.94997,1.95001,1.94981,1.94981,11287990.0
2008-02-27 02:15:00,1.94981,1.94983,1.94973,1.94976,4830152.0
2008-02-27 02:16:00,1.94977,1.9499,1.94963,1.94963,16311185.0
2008-02-27 02:17:00,1.94945,1.94945,1.9493,1.94933,19367370.0
2008-02-27 02:18:00,1.94941,1.94945,1.94923,1.94934,8393446.0
2008-02-27 02:19:00,1.94952,1.94979,1.94952,1.94962,3980990.0
2008-02-27 02:20:00,1.94942,1.94942,1.94897,1.94917,7322162.0
2008-02-27 02:21:00,1.9491,1.94935,1.94905,1.94935,6814510.0
2008-02-27 02:22:00,1.94794,1.9496,1.94794,1.9489,6197201.0
2008-02-27 02:23:00,1.9489,1.94893,1.94881,1.94893,4551742.0
2008-02-27 02:24:00,1.94891,1.94908,1.94891,1.94901,7659408.0
2008-02-27 02:25:00,1.94898,1.94927,1.94897,1.94927,12093957.0
2008-02-27 02:26:00,1.94942,1.94973,1.94942,1.94962,8507997.0
2008-02-27 02:27:00,1.94983,1.95006,1.94983,1.95006,5225498.0
2008-02-27 02:28:00,1.95005,1.95016,1.94997,1.95016,12918945.0
2008-02-27 02:29:00,1.95014,1.95023,1.95014,1.95018,17042714.0
2008-02-27 02:30:00,1.95005,1.9501,1.94991,1.94991,7402167.0
2008-02-27 02:31:00,1.95009,1.95056,1.95007,1.95056,8613895.0
2008-02-27 02:32:00,1.95064,1.95064,1.95032,1.95037,6649144.0
2008-02-27 02:33:00,1.95038,1.95038,1.95004,1.95004,3668366.0
2008-02-27 02:34:00,1.95,1.95,1.94972,1.94972,3335579.0
2008-02-27 02:35:00,1.9497,1.9497,1.94921,1.94921,14272265.0
2008-02-27 02:36:00,1.94918,1.94918,1.94901,1.94911,15070336.0
2008-02-27 02:37:00,1.94903,1.94903,1.94871,1.94898,2310703.0
2008-02-27 02:38:00,1.94906,1.94917,1.94887,1.94917,11840232.0
2008-02-27 02:39:00,1.94923,1.94923,1.94855,1.94855,17972672.0
2008-02-27 02:40:00,1.94841,1.94841,1.94821,1.94825,5305566.0
2008-02-27 02:41:00,1.94824,1.94842,1.94799,1.94799,9989893.0
2008-02-27 02:42:00,1.94837,1.94916,1.94837,1.94916,10894888.0
2008-02-27 02:43:00,1.94926,1.94934,1.94923,1.94923,6651540.0
2008-02-27 02:44:00,1.94911,1.94911,1.94837,1.94837,6783226.0
2008-02-27 02:45:00,1.94829,1.94841,1.94794,1.94825,15266320.0
2008-02-27 02:46:00,1.9484,1.94847,1.94821,1.94821,2226445.0
2008-02-27 02:47:00,1.94842,1.94895,1.94842,1.94895,1572190.0
2008-02-27 02:48:00,1.94907,1.94912,1.94889,1.94912,23681237.0
2008-02-27 02:49:00,1.9492,1.9492,1.94875,1.94875,4288677.0
2008-02-27 02:50:00,1.94878,1.94915,1.94878,1.94915,4003281.0
2008-02-27 02:51:00,1.94931,1.94931,1.94887,1.94913,14080114.0
2008-02-27 02:52:00,1.94903,1.94903,1.94881,1.94891,3214747.0
2008-02-27 02:53:00,1.9489,1.94903,1.94882,1.94896,7245404.0
2008-02-27 02:54:00,1.94908,1.9493,1.94875,1.94923,13740284.0
2008-02-27 02:55:00,1.94913,1.94923,1.94882,1.94882,2801501.0
2008-02-27 02:56:00,1.94876,1.94899,1.94872,1.94872,4577033.0
2008-02-27 02:57:00,1.94872,1.94905,1.94872,1.94905,7040062.0
2008-02-27 02:58:00,1.94908,1.94908,1.94873,1.94883,9395162.0
2008-02-27 02:59:00,1.9488,1.9488,1.94841,1.94841,12569603.0
2008-02-27 03:00:00,1.94803,1.94878,1.94803,1.94878,2784863.0
2008-02-27 03:01:00,1.94871,1.94871,1.9484,1.9484,14927176.0
2008-02-27 03:02:00,1.94848,1.94853,1.94839,1.94839,3142661.0
2008-02-27 03:03:00,1.94842,1.94842,1.94826,1.94826,8059671.0
2008-02-27 03:04:00,1.94822,1.94822,1.9481,1.94821,1132211.0
2008-02-27 03:05:00,1.94835,1.94866,1.94835,1.94865,9018778.0
2008-02-27 03:06:00,1.94869,1.94883,1.94838,1.94854,8717147.0
2008-02-27 03:07:00,1.94862,1.94897,1.94862,1.94897,27920942.0
2008-02-27 03:08:00,1.94913,1.94963,1.94913,1.9495,13512516.0
2008-02-27 03:09:00,1.9496,1.94981,1.9496,1.94973,7349800.0
2008-02-27 03:10:00,1.94961,1.94968,1.94915,1.94915,4670245.0
2008-02-27 03:11:00,1.94888,1.94906,1.9484,1.94906,11362422.0
2008-02-27 03:12:00,1.94906,1.94912,1.949,1.9491,11744955.0
2008-02-27 03:13:00,1.94918,1.94932,1.94907,1.94932,9326360.0
2008-02-27 03:14:00,1.94948,1.94975,1.94948,1.94975,3668577.0
2008-02-27 03:15:00,1.94969,1.94992,1.94969,1.94991,4216625.0
2008-02-27 03:16:00,1.94984,1.95002,1.94984,1.9499,5923440.0
2008-02-27 03:17:00,1.94993,1.94999,1.94964,1.94983,4954234.0
2008-02-27 03:18:00,1.94977,1.94977,1.94924,1.94924,3236149.0
2008-02-27 03:19:00,1.9492,1.9492,1.9488,1.94889,10752444.0
2008-02-27 03:20:00,1.949,1.94913,1.94871,1.94899,11471043.0
2008-02-27 03:21:00,1.94894,1.94897,1.94866,1.94894,8109663.0
2008-02-27 03:22:00,1.94894,1.94894,1.94882,1.94882,17650342.0
2008-02-27 03:23:00,1.94871,1.94892,1.94837,1.94892,2963976.0
2008-02-27 03:24:00,1.94912,1.94929,1.94912,1.94928,3119637.0
2008-02-27 03:25:00,1.94909,1.94909,1.94888,1.94888,1197743.0
2008-02-27 03:26:00,1.94893,1.94896,1.94893,1.94896,1125080.0
2008-02-27 03:27:00,1.94898,1.94898,1.94873,1.94886,3370659.0
2008-02-27 03:28:00,1.94879,1.94879,1.94845,1.94852,3751041.0
2008-02-27 03:29:00,1.94854,1.94863,1.94841,1.94842,7037687.0
2008-02-27 03:30:00,1.94833,1.94833,1.94747,1.9478,17206548.0
2008-02-27 03:31:00,1.94788,1.94803,1.94749,1.94798,13564614.0
2008-02-27 03:32:00,1.94815,1.94839,1.94815,1.94834,7398380.0
2008-02-27 03:33:00,1.94833,1.94833,1.94826,1.94826,3544153.0
2008-02-27 03:34:00,1.94812,1.94825,1.948,1.94824,10237279.0
2008-02-27 03:35:00,1.94817,1.94842,1.94817,1.94823,2134201.0
2008-02-27 03:36:00,1.94853,1.94871,1.94841,1.94841,8683702.0
2008-02-27 03:37:00,1.94853,1.94891,1.94737,1.94891,13906044.0
2008-02-27 03:38:00,1.94881,1.94881,1.94778,1.94778,8114351.0
2008-02-27 03:39:00,1.94768,1.94795,1.94768,1.94795,1095735.0
2008-02-27 03:40:00,1.94798,1.94798,1.94773,1.94773,2894422.0
2008-02-27 03:41:00,1.94747,1.94768,1.94736,1.94768,7023228.0
2008-02-27 03:42:00,1.94779,1.94798,1.94779,1.94789,2590599.0
2008-02-27 03:43:00,1.94806,1.94838,1.948,1.948,7947768.0
2008-02-27 03:44:00,1.94818,1.94825,1.94796,1.94806,11155012.0
2008-02-27 03:45:00,1.94806,1.9482,1.94806,1.94809,4943088.0
2008-02-27 03:46:00,1.94818,1.94827,1.94818,1.94818,6837687.0
2008-02-27 03:47:00,1.94821,1.94855,1.94821,1.94855,3209277.0
2008-02-27 03:48:00,1.94849,1.94849,1.9482,1.94833,6244524.0
2008-02-27 03:49:00,1.94825,1.94825,1.94791,1.94803,3132546.0
2008-02-27 03:50:00,1.94788,1.94793,1.94755,1.94789,6725523.0
2008-02-27 03:51:00,1.94785,1.94787,1.94778,1.94781,6461812.0
2008-02-27 03:52:00,1.94781,1.94784,1.94771,1.94776,6007876.0
2008-02-27 03:53:00,1.94777,1.94795,1.94777,1.94795,4256079.0
2008-02-27 03:54:00,1.9479,1.94798,1.94778,1.94782,6416328.0
2008-02-27 03:55:00,1.9479,1.9479,1.94777,1.94784,17591538.0
2008-02-27 03:56:00,1.94775,1.94775,1.94733,1.94757,21156063.0
2008-02-27 03:57:00,1.9475,1.94766,1.94723,1.94766,11178265.0
2008-02-27 03:58:00,1.94778,1.94782,1.94773,1.94776,3955640.0
2008-02-27 03:59:00,1.94758,1.94758,1.94735,1.94746,4541471.0
2008-02-27 04:00:00,1.94773,1.94773,1.94761,1.94761,4599668.0
2008-02-27 04:01:00,1.94762,1.94781,1.94759,1.94781,10164044.0
2008-02-27 04:02:00,1.94803,1.94876,1.94803,1.94872,11878303.0
2008-02-27 04:03:00,1.94879,1.94909,1.94879,1.94907,12530794.0
2008-02-27 04:04:00,1.94901,1.94951,1.94901,1.94951,8630290.0
2008-02-27 04:05:00,1.94932,1.94932,1.94906,1.94906,9384871.0
2008-02-27 04:06:00,1.94899,1.94911,1.94899,1.94911,12274205.0
2008-02-27 04:07:00,1.94917,1.94927,1.94899,1.94927,7275474.0
2008-02-27 04:08:00,1.94919,1.94931,1.94913,1.94931,11632173.0
2008-02-27 04:09:00,1.94924,1.94924,1.94891,1.94898,6779043.0
2008-02-27 04:10:00,1.94894,1.94894,1.94858,1.94858,4466811.0
2008-02-27 04:11:00,1.94856,1.94862,1.94826,1.94862,10778165.0
2008-02-27 04:12:00,1.94855,1.94868,1.94847,1.94848,13189770.0
2008-02-27 04:13:00,1.94857,1.94864,1.94845,1.94864,5555706.0
2008-02-27 04:14:00,1.94873,1.9489,1.94871,1.9489,12597834.0
2008-02-27 04:15:00,1.94897,1.94911,1.94892,1.94892,4944445.0
2008-02-27 04:16:00,1.94866,1.94866,1.94821,1.94825,7578891.0
2008-02-27 04:17:00,1.94825,1.9483,1.94794,1.94814,3151730.0
2008-02-27 04:18:00,1.94817,1.94817,1.9476,1.94763,4253029.0
2008-02-27 04:19:00,1.94763,1.94789,1.94763,1.94785,10546121.0
2008-02-27 04:20:00,1.94755,1.9476,1.94725,1.94725,7552652.0
2008-02-27 04:21:00,1.94744,1.9477,1.94615,1.9477,5892470.0
2008-02-27 04:22:00,1.94766,1.94796,1.94754,1.94762,13879058.0
2008-02-27 04:23:00,1.9479,1.94815,1.9479,1.94813,3588730.0
2008-02-27 04:24:00,1.94814,1.94814,1.948,1.94806,3735956.0
2008-02-27 04:25:00,1.94802,1.94802,1.9477,1.94796,4847823.0
2008-02-27 04:26:00,1.94793,1.94827,1.94793,1.94827,9024344.0
2008-02-27 04:27:00,1.9485,1.94868,1.94838,1.94844,3062554.0
2008-02-27 04:28:00,1.94819,1.94819,1.94776,1.94776,3772874.0
2008-02-27 04:29:00,1.94779,1.94782,1.94773,1.94777,7472053.0
2008-02-27 04:30:00,1.94765,1.9478,1.94765,1.94773,8540701.0
2008-02-27 04:31:00,1.94783,1.94789,1.94744,1.94773,14754984.0
2008-02-27 04:32:00,1.94768,1.94768,1.94736,1.94736,8175257.0
2008-02-27 04:33:00,1.94737,1.94737,1.94729,1.94736,3711491.0
2008-02-27 04:34:00,1.9473,1.94748,1.94724,1.94734,11044039.0
2008-02-27 04:35:00,1.94737,1.94764,1.94707,1.94707,2266918.0
2008-02-27 04:36:00,1.94712,1.94724,1.9471,1.94724,6969742.0
2008-02-27 04:37:00,1.94731,1.94754,1.94731,1.94744,8780904.0
2008-02-27 04:38:00,1.94752,1.94752,1.94733,1.94735,8581615.0
2008-02-27 04:39:00,1.94717,1.9473,1.94717,1.9472,3165325.0
2008-02-27 04:40:00,1.94745,1.94764,1.94738,1.94764,4437286.0
2008-02-27 04:41:00,1.9476,1.94797,1.9476,1.94797,5886414.0
2008-02-27 04:42:00,1.948,1.94809,1.94793,1.94793,3556616.0
2008-02-27 04:43:00,1.94783,1.94802,1.94783,1.94788,19151786.0
2008-02-27 04:44:00,1.94789,1.94789,1.94769,1.94771,6954878.0
2008-02-27 04:45:00,1.94761,1.94777,1.9475,1.94777,4788277.0
2008-02-27 04:46:00,1.94788,1.94788,1.94765,1.94777,7619055.0
2008-02-27 04:47:00,1.94778,1.94789,1.94776,1.94785,4391114.0
2008-02-27 04:48:00,1.94784,1.94808,1.94784,1.94808,6982561.0
2008-02-27 04:49:00,1.94814,1.94834,1.94814,1.94834,2305483.0
2008-02-27 04:50:00,1.94819,1.94831,1.94782,1.94809,11077597.0
2008-02-27 04:51:00,1.94796,1.94796,1.94776,1.94782,5604494.0
2008-02-27 04:52:00,1.94789,1.94827,1.94789,1.94827,5966988.0
2008-02-27 04:53:00,1.94833,1.94845,1.94823,1.94835,5839553.0
2008-02-27 04:54:00,1.94824,1.94844,1.94824,1.94825,5582545.0
2008-02-27 04:55:00,1.94822,1.94822,1.94793,1.94793,4226110.0
2008-02-27 04:56:00,1.94791,1.94791,1.9477,1.94775,4803760.0
2008-02-27 04:57:00,1.94771,1.94789,1.94768,1.94768,4024578.0
2008-02-27 04:58:00,1.94774,1.94774,1.9474,1.94741,3068718.0
2008-02-27 04:59:00,1.94724,1.94762,1.94724,1.94746,6023673.0
2008-02-27 05:00:00,1.94771,1.94792,1.9477,1.9477,5142267.0
2008-02-27 05:01:00,1.9479,1.94807,1.9479,1.94807,11442622.0
2008-02-27 05:02:00,1.94797,1.94856,1.94797,1.94856,15350050.0
2008-02-27 05:03:00,1.9482,1.94874,1.9482,1.94857,4889491.0
2008-02-27 05:04:00,1.94864,1.94893,1.94864,1.94877,12619417.0
2008-02-27 05:05:00,1.94875,1.94875,1.94825,1.94851,9776742.0
2008-02-27 05:06:00,1.94849,1.94871,1.94823,1.94871,5951586.0
2008-02-27 05:07:00,1.94874,1.94881,1.94859,1.94881,3055160.0
2008-02-27 05:08:00,1.94889,1.94911,1.94889,1.94908,6222653.0
2008-02-27 05:09:00,1.94903,1.94913,1.94893,1.94894,4932219.0
2008-02-27 05:10:00,1.94896,1.94936,1.94896,1.94933,13715000.0
2008-02-27 05:11:00,1.94946,1.94946,1.94916,1.94916,4204422.0
2008-02-27 05:12:00,1.94918,1.94932,1.94895,1.94932,5052312.0
2008-02-27 05:13:00,1.94934,1.94944,1.94925,1.94944,17865924.0
2008-02-27 05:14:00,1.94952,1.94963,1.94952,1.94956,3486470.0
2008-02-27 05:15:00,1.94956,1.94971,1.94956,1.94966,6615379.0
2008-02-27 05:16:00,1.94966,1.94966,1.94937,1.94959,6088923.0
2008-02-27 05:17:00,1.94956,1.94966,1.94956,1.94966,5422646.0
2008-02-27 05:18:00,1.9499,1.95007,1.9499,1.94994,19971975.0
2008-02-27 05:19:00,1.95,1.95,1.94994,1.94996,7689613.0
2008-02-27 05:20:00,1.95,1.95,1.94947,1.94947,2593911.0
2008-02-27 05:21:00,1.94978,1.94991,1.94978,1.94987,10828585.0
2008-02-27 05:22:00,1.94984,1.94984,1.94943,1.94967,2801575.0
2008-02-27 05:23:00,1.94957,1.94972,1.94955,1.94972,4528920.0
2008-02-27 05:24:00,1.94965,1.94965,1.9494,1.94961,8826805.0
2008-02-27 05:25:00,1.94916,1.94983,1.94916,1.94983,33120806.0
2008-02-27 05:26:00,1.94985,1.94994,1.94985,1.9499,3209829.0
2008-02-27 05:27:00,1.9499,1.94991,1.94975,1.94991,1831531.0
2008-02-27 05:28:00,1.94988,1.94988,1.94973,1.94973,2047544.0
2008-02-27 05:29:00,1.94975,1.9499,1.9494,1.9494,12740999.0
2008-02-27 05:30:00,1.94979,1.94981,1.94963,1.94971,4597557.0
2008-02-27 05:31:00,1.9496,1.94963,1.94949,1.94949,5890857.0
2008-02-27 05:32:00,1.94937,1.94937,1.9491,1.9491,4287412.0
2008-02-27 05:33:00,1.94896,1.94896,1.94852,1.94854,5417732.0
2008-02-27 05:34:00,1.9486,1.94876,1.94849,1.94876,21279782.0
2008-02-27 05:35:00,1.94871,1.94884,1.94868,1.9488,18998993.0
2008-02-27 05:36:00,1.94884,1.94891,1.94844,1.94879,4408944.0
2008-02-27 05:37:00,1.94881,1.94897,1.94878,1.94897,19739106.0
2008-02-27 05:38:00,1.94877,1.94887,1.9487,1.94887,6417610.0
2008-02-27 05:39:00,1.94895,1.94913,1.94895,1.94896,10588482.0
2008-02-27 05:40:00,1.9491,1.94919,1.94905,1.94919,1220235.0
2008-02-27 05:41:00,1.9491,1.9491,1.94884,1.94884,5669593.0
2008-02-27 05:42:00,1.94881,1.94897,1.94877,1.94888,4470195.0
2008-02-27 05:43:00,1.94908,1.94927,1.94908,1.94927,9763858.0
2008-02-27 05:44:00,1.9493,1.94945,1.9493,1.94945,14990447.0
2008-02-27 05:45:00,1.94955,1.94966,1.9495,1.94956,9801582.0
2008-02-27 05:46:00,1.94977,1.9499,1.94977,1.9499,3518079.0
2008-02-27 05:47:00,1.9498,1.9498,1.94957,1.94957,2960152.0
2008-02-27 05:48:00,1.9493,1.94957,1.9493,1.94946,10428062.0
2008-02-27 05:49:00,1.9495,1.94969,1.94948,1.94952,12817845.0
2008-02-27 05:50:00,1.94953,1.94953,1.9493,1.94932,5577823.0
2008-02-27 05:51:00,1.9494,1.94962,1.9494,1.94945,17247639.0
2008-02-27 05:52:00,1.94945,1.94952,1.94935,1.94942,7981964.0
2008-02-27 05:53:00,1.94941,1.94946,1.9493,1.9493,22996691.0
2008-02-27 05:54:00,1.94916,1.94916,1.94881,1.94899,12648844.0
2008-02-27 05:55:00,1.94889,1.94914,1.94889,1.94914,8091223.0
2008-02-27 05:56:00,1.94924,1.94924,1.94893,1.94906,3295728.0
2008-02-27 05:57:00,1.94887,1.94887,1.94867,1.94883,8672927.0
2008-02-27 05:58:00,1.94921,1.94926,1.94904,1.94915,6268468.0
2008-02-27 05:59:00,1.94914,1.94922,1.9491,1.9491,13359192.0
2008-02-27 06:00:00,1.94921,1.94921,1.94917,1.94917,3230510.0
2008-02-27 06:01:00,1.94913,1.94939,1.94909,1.94917,4010861.0
2008-02-27 06:02:00,1.94907,1.94915,1.94902,1.94915,11391891.0
2008-02-27 06:03:00,1.94921,1.94932,1.94914,1.94932,11880012.0
2008-02-27 06:04:00,1.94929,1.94929,1.94911,1.94922,873326.0
2008-02-27 06:05:00,1.94905,1.94905,1.94875,1.94889,2653026.0
2008-02-27 06:06:00,1.94907,1.94918,1.94898,1.94904,3102389.0
2008-02-27 06:07:00,1.94913,1.94925,1.94901,1.94925,6102937.0
2008-02-27 06:08:00,1.94931,1.94931,1.94916,1.94916,6931874.0
2008-02-27 06:09:00,1.9491,1.94913,1.94892,1.94892,4053601.0
2008-02-27 06:10:00,1.94893,1.94903,1.94867,1.94867,14474051.0
2008-02-27 06:11:00,1.94878,1.94882,1.94857,1.94857,7816320.0
2008-02-27 06:12:00,1.94838,1.94857,1.94829,1.94835,8077105.0
2008-02-27 06:13:00,1.94824,1.94824,1.9481,1.94817,14596045.0
2008-02-27 06:14:00,1.94827,1.94839,1.94822,1.94822,5826625.0
2008-02-27 06:15:00,1.94824,1.94841,1.94812,1.94812,4224667.0
2008-02-27 06:16:00,1.94845,1.94845,1.94836,1.94836,1440523.0
2008-02-27 06:17:00,1.94841,1.94848,1.9483,1.9483,752450.0
2008-02-27 06:18:00,1.94841,1.94842,1.94826,1.94832,22822563.0
2008-02-27 06:19:00,1.94829,1.94829,1.948,1.94811,3166243.0
2008-02-27 06:20:00,1.948,1.94811,1.9477,1.94782,10407957.0
2008-02-27 06:21:00,1.94776,1.94778,1.94735,1.94735,2967248.0
2008-02-27 06:22:00,1.94736,1.94754,1.94736,1.94749,6325169.0
2008-02-27 06:23:00,1.94742,1.94757,1.94736,1.94755,2633410.0
2008-02-27 06:24:00,1.94744,1.94755,1.9474,1.94755,3392150.0
2008-02-27 06:25:00,1.94765,1.94771,1.94741,1.94741,4887269.0
2008-02-27 06:26:00,1.94746,1.94746,1.9472,1.94733,9806123.0
2008-02-27 06:27:00,1.94734,1.94748,1.94728,1.94737,24960868.0
2008-02-27 06:28:00,1.94734,1.94734,1.94713,1.94717,2173796.0
2008-02-27 06:29:00,1.94677,1.94716,1.94677,1.94716,6343623.0
2008-02-27 06:30:00,1.94721,1.94723,1.94714,1.94718,15034275.0
2008-02-27 06:31:00,1.94717,1.9474,1.94717,1.94727,6693227.0
2008-02-27 06:32:00,1.9472,1.94731,1.947,1.9472,5840722.0
2008-02-27 06:33:00,1.94718,1.94722,1.94716,1.94722,12531449.0
2008-02-27 06:34:00,1.94718,1.94718,1.94705,1.94705,21742376.0
2008-02-27 06:35:00,1.94715,1.94724,1.94715,1.94723,5384722.0
2008-02-27 06:36:00,1.94716,1.94716,1.94702,1.94702,3093766.0
2008-02-27 06:37:00,1.94693,1.94722,1.94691,1.94722,5040171.0
2008-02-27 06:38:00,1.94728,1.94732,1.94715,1.94722,7920326.0
2008-02-27 06:39:00,1.94732,1.9475,1.94732,1.94738,8109272.0
2008-02-27 06:40:00,1.94741,1.94745,1.94726,1.94726,11543176.0
2008-02-27 06:41:00,1.94715,1.94751,1.9471,1.94751,11572809.0
2008-02-27 06:42:00,1.94756,1.94781,1.94756,1.9477,2107194.0
2008-02-27 06:43:00,1.94769,1.94769,1.94756,1.94762,4023349.0
2008-02-27 06:44:00,1.94743,1.94769,1.94742,1.94769,13720180.0
2008-02-27 06:45:00,1.94777,1.94798,1.94777,1.94798,14243512.0
2008-02-27 06:46:00,1.94794,1.94827,1.94794,1.94827,15473188.0
2008-02-27 06:47:00,1.94832,1.94839,1.94815,1.94839,17562773.0
2008-02-27 06:48:00,1.94836,1.94844,1.94836,1.9484,1823446.0
2008-02-27 06:49:00,1.94855,1.94861,1.94849,1.94849,9752316.0
2008-02-27 06:50:00,1.94839,1.94839,1.94788,1.94788,5288817.0
2008-02-27 06:51:00,1.94789,1.94795,1.94785,1.94792,4356427.0
2008-02-27 06:52:00,1.94796,1.94796,1.94763,1.94774,8215430.0
2008-02-27 06:53:00,1.9476,1.9476,1.94689,1.94693,4855428.0
2008-02-27 06:54:00,1.94708,1.94719,1.94666,1.94666,3315312.0
2008-02-27 06:55:00,1.94662,1.94691,1.94662,1.94682,1073222.0
2008-02-27 06:56:00,1.94675,1.9468,1.94654,1.94654,1843997.0
2008-02-27 06:57:00,1.94651,1.94666,1.94649,1.94649,3180446.0
2008-02-27 06:58:00,1.94636,1.94641,1.94481,1.94602,10525511.0
2008-02-27 06:59:00,1.946,1.946,1.94585,1.94591,7516959.0
2008-02-27 07:00:00,1.94605,1.94625,1.94575,1.94625,9783652.0
2008-02-27 07:01:00,1.9463,1.94646,1.9462,1.94646,10455947.0
2008-02-27 07:02:00,1.94667,1.9469,1.94667,1.9469,2137199.0
2008-02-27 07:03:00,1.94693,1.9471,1.94679,1.9471,8999310.0
2008-02-27 07:04:00,1.94718,1.94718,1.947,1.94709,759255.0
2008-02-27 07:05:00,1.94707,1.94707,1.94685,1.94704,4936027.0
2008-02-27 07:06:00,1.94691,1.94713,1.94691,1.94712,8471227.0
2008-02-27 07:07:00,1.94724,1.94755,1.94724,1.94755,6893716.0
2008-02-27 07:08:00,1.94743,1.94745,1.94724,1.94724,17500774.0
2008-02-27 07:09:00,1.94724,1.9474,1.94724,1.94736,7546351.0
2008-02-27 07:10:00,1.94727,1.94727,1.94677,1.94683,8215721.0
2008-02-27 07:11:00,1.94648,1.94648,1.94621,1.94621,408309.0
2008-02-27 07:12:00,1.94607,1.94608,1.9457,1.94593,11671259.0
2008-02-27 07:13:00,1.94596,1.94601,1.94579,1.94601,6843044.0
2008-02-27 07:14:00,1.94619,1.94627,1.94616,1.94617,2962799.0
2008-02-27 07:15:00,1.94605,1.94606,1.94592,1.94595,1344674.0
2008-02-27 07:16:00,1.94596,1.94596,1.94559,1.94559,9753153.0
2008-02-27 07:17:00,1.9457,1.94583,1.9457,1.94583,6165811.0
2008-02-27 07:18:00,1.94592,1.94599,1.94583,1.94588,11432585.0
2008-02-27 07:19:00,1.9459,1.94591,1.94579,1.94579,35293475.0
2008-02-27 07:20:00,1.94577,1.94602,1.94569,1.94587,4463664.0
2008-02-27 07:21:00,1.94593,1.94653,1.94593,1.94653,8047222.0
2008-02-27 07:22:00,1.94661,1.94661,1.94641,1.94654,17510510.0
2008-02-27 07:23:00,1.94668,1.94696,1.94668,1.94683,7334591.0
2008-02-27 07:24:00,1.947,1.94705,1.94685,1.947,21392172.0
2008-02-27 07:25:00,1.94705,1.94708,1.94694,1.94704,4226652.0
2008-02-27 07:26:00,1.94691,1.94697,1.9466,1.9466,30029732.0
2008-02-27 07:27:00,1.94656,1.94656,1.94606,1.94641,21968058.0
2008-02-27 07:28:00,1.94653,1.94704,1.94653,1.94704,1670528.0
2008-02-27 07:29:00,1.94714,1.94766,1.94714,1.94719,5918433.0
2008-02-27 07:30:00,1.94707,1.94717,1.94696,1.94714,12685731.0
2008-02-27 07:31:00,1.94712,1.94712,1.94688,1.94693,2691312.0
2008-02-27 07:32:00,1.94685,1.94687,1.94641,1.94641,5710661.0
2008-02-27 07:33:00,1.94643,1.94646,1.94641,1.94646,1494072.0
2008-02-27 07:34:00,1.94652,1.94653,1.94645,1.94648,5642414.0
2008-02-27 07:35:00,1.94647,1.94655,1.94642,1.94642,9708204.0
2008-02-27 07:36:00,1.94642,1.9466,1.94602,1.94638,6079916.0
2008-02-27 07:37:00,1.94632,1.94632,1.94617,1.94632,6624705.0
2008-02-27 07:38:00,1.94639,1.94639,1.94626,1.94633,2785999.0
2008-02-27 07:39:00,1.94634,1.94641,1.94621,1.94641,1237352.0
2008-02-27 07:40:00,1.94636,1.94648,1.9463,1.94648,13117130.0
2008-02-27 07:41:00,1.94642,1.94642,1.94602,1.94605,8310667.0
2008-02-27 07:42:00,1.94601,1.94601,1.94588,1.94595,8582618.0
2008-02-27 07:43:00,1.9459,1.9459,1.94565,1.94583,18518524.0
2008-02-27 07:44:00,1.94573,1.94573,1.94537,1.94537,1594345.0
2008-02-27 07:45:00,1.94538,1.94578,1.94538,1.94578,4047061.0
2008-02-27 07:46:00,1.9459,1.9459,1.94524,1.94574,2553375.0
2008-02-27 07:47:00,1.94583,1.94595,1.94577,1.94577,4071727.0
2008-02-27 07:48:00,1.94584,1.94594,1.94584,1.94594,7192261.0
2008-02-27 07:49:00,1.94604,1.94622,1.94604,1.94622,6355817.0
2008-02-27 07:50:00,1.94623,1.94623,1.94595,1.94603,22794803.0
2008-02-27 07:51:00,1.94605,1.94657,1.94605,1.94657,7334109.0
2008-02-27 07:52:00,1.94668,1.94679,1.94645,1.94645,7060782.0
2008-02-27 07:53:00,1.94631,1.94642,1.94608,1.94642,9687554.0
2008-02-27 07:54:00,1.94659,1.94659,1.9464,1.94653,13580436.0
2008-02-27 07:55:00,1.94656,1.94664,1.94644,1.94664,5455099.0
2008-02-27 07:56:00,1.9467,1.94686,1.94663,1.94674,20223710.0
2008-02-27 07:57:00,1.9467,1.9467,1.94647,1.94647,5050823.0
2008-02-27 07:58:00,1.94626,1.94635,1.9462,1.9462,9765733.0
2008-02-27 07:59:00,1.94602,1.94633,1.94589,1.94633,3573068.0
2008-02-27 08:00:00,1.94656,1.94656,1.94595,1.94595,3001061.0
2008-02-27 08:01:00,1.94581,1.94581,1.94547,1.94547,3756784.0
2008-02-27 08:02:00,1.94531,1.94547,1.94516,1.94547,5153471.0
2008-02-27 08:03:00,1.94548,1.94564,1.9454,1.9454,10909702.0
2008-02-27 08:04:00,1.94555,1.94583,1.94555,1.94583,2352149.0
2008-02-27 08:05:00,1.94586,1.94619,1.94586,1.94619,11519719.0
2008-02-27 08:06:00,1.94618,1.94674,1.94618,1.94639,6785695.0
2008-02-27 08:07:00,1.94623,1.94623,1.94603,1.94603,6607524.0
2008-02-27 08:08:00,1.946,1.946,1.9459,1.9459,16297320.0
2008-02-27 08:09:00,1.9459,1.94619,1.9459,1.94619,1760676.0
2008-02-27 08:10:00,1.94631,1.94707,1.94631,1.94707,8355584.0
2008-02-27 08:11:00,1.94714,1.94737,1.94708,1.94716,7245345.0
2008-02-27 08:12:00,1.94704,1.94704,1.94662,1.94666,6485961.0
2008-02-27 08:13:00,1.94671,1.94681,1.94663,1.94671,5786007.0
2008-02-27 08:14:00,1.94661,1.94664,1.94638,1.94638,9219766.0
2008-02-27 08:15:00,1.94647,1.9467,1.94641,1.9467,3341507.0
2008-02-27 08:16:00,1.94678,1.94689,1.94652,1.94668,7109776.0
2008-02-27 08:17:00,1.94687,1.94703,1.94654,1.94654,1432186.0
2008-02-27 08:18:00,1.9465,1.9465,1.94636,1.94636,2124651.0
2008-02-27 08:19:00,1.94627,1.94628,1.94607,1.94621,2190787.0
2008-02-27 08:20:00,1.94625,1.94636,1.94625,1.94629,2625553.0
2008-02-27 08:21:00,1.9463,1.94642,1.9463,1.94634,8190741.0
2008-02-27 08:22:00,1.94647,1.94661,1.94631,1.94661,1399610.0
2008-02-27 08:23:00,1.94663,1.94663,1.94622,1.94654,3920228.0
2008-02-27 08:24:00,1.94644,1.94664,1.94644,1.94662,868287.0
2008-02-27 08:25:00,1.9467,1.94677,1.94625,1.94677,17413762.0
2008-02-27 08:26:00,1.94675,1.94682,1.94665,1.94665,7821006.0
2008-02-27 08:27:00,1.94674,1.94677,1.9466,1.9466,18877057.0
2008-02-27 08:28:00,1.9465,1.9465,1.94641,1.94644,3093339.0
2008-02-27 08:29:00,1.94642,1.94649,1.94632,1.94632,10254115.0
2008-02-27 08:30:00,1.94622,1.94635,1.94622,1.94628,10403146.0
2008-02-27 08:31:00,1.94611,1.94611,1.94573,1.94575,5477149.0
2008-02-27 08:32:00,1.94578,1.94591,1.94568,1.94591,1467576.0
2008-02-27 08:33:00,1.94572,1.94572,1.94545,1.94545,4369331.0
2008-02-27 08:34:00,1.94551,1.94564,1.9455,1.9455,2553816.0
2008-02-27 08:35:00,1.94542,1.94553,1.94497,1.94531,33349778.0
2008-02-27 08:36:00,1.94538,1.94538,1.94502,1.94505,3264464.0
2008-02-27 08:37:00,1.94495,1.94544,1.94495,1.94544,2116139.0
2008-02-27 08:38:00,1.9455,1.94563,1.94541,1.94557,4566703.0
2008-02-27 08:39:00,1.94561,1.94561,1.94537,1.94537,9699456.0
2008-02-27 08:40:00,1.94527,1.94529,1.94512,1.94516,7319584.0
2008-02-27 08:41:00,1.94512,1.94516,1.945,1.94515,4525208.0
2008-02-27 08:42:00,1.94507,1.94524,1.94491,1.94519,6472499.0
2008-02-27 08:43:00,1.94545,1.94577,1.94544,1.94577,1928239.0
2008-02-27 08:44:00,1.94563,1.94595,1.94563,1.94592,4294822.0
2008-02-27 08:45:00,1.94605,1.94694,1.94605,1.94694,3713826.0
2008-02-27 08:46:00,1.947,1.94702,1.94671,1.94671,34698502.0
2008-02-27 08:47:00,1.94668,1.94677,1.94651,1.94651,5800925.0
2008-02-27 08:48:00,1.94649,1.94686,1.94637,1.94686,4239566.0
2008-02-27 08:49:00,1.94703,1.94703,1.94683,1.94683,5532767.0
2008-02-27 08:50:00,1.94666,1.94666,1.94585,1.94585,18876843.0
2008-02-27 08:51:00,1.9459,1.94592,1.94551,1.94551,2353229.0
2008-02-27 08:52:00,1.9456,1.9458,1.9456,1.94561,10404679.0
2008-02-27 08:53:00,1.94562,1.94604,1.94562,1.94604,7609498.0
2008-02-27 08:54:00,1.94611,1.94611,1.94581,1.94581,2769627.0
2008-02-27 08:55:00,1.94574,1.94589,1.94569,1.94569,8419326.0
2008-02-27 08:56:00,1.94562,1.9457,1.94553,1.94553,8196401.0
2008-02-27 08:57:00,1.94549,1.94562,1.94517,1.94539,20900009.0
2008-02-27 08:58:00,1.94547,1.94602,1.94547,1.94602,3992512.0
2008-02-27 08:59:00,1.94602,1.94604,1.94588,1.94591,2905749.0
2008-02-27 09:00:00,1.94602,1.94628,1.94602,1.94626,5540229.0
2008-02-27 09:01:00,1.94631,1.94631,1.94576,1.94576,8807567.0
2008-02-27 09:02:00,1.9457,1.94573,1.94561,1.94566,9632739.0
2008-02-27 09:03:00,1.94566,1.94589,1.94556,1.94589,2261192.0
2008-02-27 09:04:00,1.94602,1.94627,1.94602,1.94627,3206025.0
2008-02-27 09:05:00,1.94622,1.94633,1.94622,1.94633,6460788.0
2008-02-27 09:06:00,1.94629,1.94629,1.94589,1.94589,1105904.0
2008-02-27 09:07:00,1.94578,1.94578,1.94546,1.94554,3591833.0
2008-02-27 09:08:00,1.94554,1.94603,1.94554,1.94594,10830219.0
2008-02-27 09:09:00,1.94613,1.94666,1.94613,1.94666,5743501.0
2008-02-27 09:10:00,1.94663,1.94689,1.94663,1.94689,14079233.0
2008-02-27 09:11:00,1.94684,1.94716,1.94684,1.94707,7470656.0
2008-02-27 09:12:00,1.94724,1.94766,1.94722,1.94766,1977985.0
2008-02-27 09:13:00,1.94767,1.94809,1.94767,1.94802,5357460.0
2008-02-27 09:14:00,1.94813,1.94844,1.94807,1.94844,9557881.0
2008-02-27 09:15:00,1.94842,1.94886,1.94842,1.94886,10258608.0
2008-02-27 09:16:00,1.94893,1.94925,1.9489,1.94925,5560940.0
2008-02-27 09:17:00,1.94946,1.94997,1.94946,1.94997,2689854.0
2008-02-27 09:18:00,1.94985,1.94985,1.94913,1.94981,37477398.0
2008-02-27 09:19:00,1.94982,1.94996,1.94942,1.94942,2314320.0
2008-02-27 09:20:00,1.94921,1.94967,1.94917,1.94967,9726497.0
2008-02-27 09:21:00,1.94956,1.94957,1.94933,1.94933,6970027.0
2008-02-27 09:22:00,1.94927,1.94927,1.94912,1.94916,2877226.0
2008-02-27 09:23:00,1.94884,1.94903,1.94884,1.94896,19640012.0
2008-02-27 09:24:00,1.94894,1.94897,1.94882,1.94882,7901284.0
2008-02-27 09:25:00,1.94902,1.94904,1.94883,1.94883,7256437.0
2008-02-27 09:26:00,1.94904,1.94936,1.94904,1.94934,2671872.0
2008-02-27 09:27:00,1.94929,1.94929,1.94884,1.94884,9793136.0
2008-02-27 09:28:00,1.94871,1.949,1.94733,1.949,1554395.0
2008-02-27 09:29:00,1.94897,1.94927,1.94896,1.94896,3666192.0
2008-02-27 09:30:00,1.94907,1.9493,1.94907,1.94919,2446681.0
2008-02-27 09:31:00,1.94925,1.94937,1.94903,1.94903,6219285.0
2008-02-27 09:32:00,1.94902,1.94907,1.94875,1.94875,14165188.0
2008-02-27 09:33:00,1.9486,1.9486,1.9482,1.9482,453713.0
2008-02-27 09:34:00,1.94811,1.94851,1.9481,1.94851,862148.0
2008-02-27 09:35:00,1.94865,1.94905,1.94865,1.94899,4785709.0
2008-02-27 09:36:00,1.94894,1.94897,1.94881,1.94881,20548510.0
2008-02-27 09:37:00,1.94877,1.94929,1.94877,1.94929,7587601.0
2008-02-27 09:38:00,1.9494,1.94945,1.94925,1.94935,5787656.0
2008-02-27 09:39:00,1.94927,1.94927,1.94911,1.94918,3138030.0
2008-02-27 09:40:00,1.94921,1.94931,1.94911,1.94929,2665934.0
2008-02-27 09:41:00,1.94943,1.94949,1.94927,1.94927,12765455.0
2008-02-27 09:42:00,1.94912,1.94912,1.94853,1.94853,1408045.0
2008-02-27 09:43:00,1.94844,1.94844,1.94808,1.94822,5358995.0
2008-02-27 09:44:00,1.94829,1.94873,1.94829,1.94873,9274034.0
2008-02-27 09:45:00,1.94875,1.94908,1.94875,1.94908,6666450.0
2008-02-27 09:46:00,1.94908,1.94908,1.94878,1.94878,4467310.0
2008-02-27 09:47:00,1.94863,1.94863,1.94832,1.94834,16758368.0
2008-02-27 09:48:00,1.94822,1.94822,1.94785,1.9479,29432935.0
2008-02-27 09:49:00,1.94776,1.9479,1.9477,1.9479,16340325.0
2008-02-27 09:50:00,1.94793,1.94857,1.94793,1.94857,4279468.0
2008-02-27 09:51:00,1.94872,1.94925,1.94864,1.94925,10128934.0
2008-02-27 09:52:00,1.9493,1.94949,1.94921,1.94949,8624197.0
2008-02-27 09:53:00,1.94963,1.94963,1.94922,1.94922,7045177.0
2008-02-27 09:54:00,1.94909,1.94935,1.94892,1.94935,13212032.0
2008-02-27 09:55:00,1.9494,1.9496,1.9494,1.9496,6801993.0
2008-02-27 09:56:00,1.9495,1.94966,1.94945,1.94963,7944661.0
2008-02-27 09:57:00,1.9494,1.94954,1.94931,1.94931,4673998.0
2008-02-27 09:58:00,1.94907,1.94915,1.94895,1.94909,2791462.0
2008-02-27 09:59:00,1.94894,1.94918,1.94894,1.94902,9671041.0
2008-02-27 10:00:00,1.94892,1.94899,1.94854,1.94854,8782531.0
2008-02-27 10:01:00,1.94848,1.94869,1.94829,1.94829,3706314.0
2008-02-27 10:02:00,1.94839,1.94839,1.94811,1.94811,5136054.0
2008-02-27 10:03:00,1.94783,1.94783,1.94747,1.94747,2307195.0
2008-02-27 10:04:00,1.94754,1.94754,1.94724,1.94724,12730036.0
2008-02-27 10:05:00,1.94721,1.94721,1.94697,1.94702,5204235.0
2008-02-27 10:06:00,1.947,1.94721,1.94695,1.94695,2546324.0
2008-02-27 10:07:00,1.94685,1.9471,1.94685,1.9471,13631334.0
2008-02-27 10:08:00,1.94693,1.94704,1.94669,1.94669,5818804.0
2008-02-27 10:09:00,1.94658,1.94668,1.94608,1.94668,2239650.0
2008-02-27 10:10:00,1.94681,1.94736,1.94681,1.94736,4947746.0
2008-02-27 10:11:00,1.94744,1.94748,1.94574,1.94705,4431801.0
2008-02-27 10:12:00,1.9468,1.9468,1.94638,1.94645,21959369.0
2008-02-27 10:13:00,1.94657,1.94721,1.94657,1.94709,2019382.0
2008-02-27 10:14:00,1.94716,1.94716,1.94695,1.94713,6490705.0
2008-02-27 10:15:00,1.94727,1.9475,1.94727,1.94731,8358864.0
2008-02-27 10:16:00,1.94732,1.9478,1.94732,1.9478,15405674.0
2008-02-27 10:17:00,1.94796,1.94883,1.94796,1.94883,13798124.0
2008-02-27 10:18:00,1.94894,1.94909,1.94893,1.94909,8254858.0
2008-02-27 10:19:00,1.94923,1.94944,1.94912,1.9494,8263005.0
2008-02-27 10:20:00,1.94955,1.94971,1.94955,1.94968,1970641.0
2008-02-27 10:21:00,1.94969,1.94983,1.94957,1.94979,20010159.0
2008-02-27 10:22:00,1.94972,1.95049,1.94972,1.95049,6278674.0
2008-02-27 10:23:00,1.95056,1.95167,1.95054,1.95167,12273805.0
2008-02-27 10:24:00,1.95171,1.95191,1.95163,1.95191,8946050.0
2008-02-27 10:25:00,1.95213,1.95213,1.95161,1.95161,1607266.0
2008-02-27 10:26:00,1.95165,1.95195,1.95165,1.95195,3185930.0
2008-02-27 10:27:00,1.95199,1.95199,1.95177,1.95196,28346133.0
2008-02-27 10:28:00,1.952,1.952,1.95113,1.95113,2844849.0
2008-02-27 10:29:00,1.95092,1.95092,1.9505,1.95051,8068647.0
2008-02-27 10:30:00,1.95041,1.95043,1.95007,1.95007,17459733.0
2008-02-27 10:31:00,1.95014,1.95014,1.94949,1.94949,26673220.0
2008-02-27 10:32:00,1.94928,1.94939,1.94915,1.94939,4169759.0
2008-02-27 10:33:00,1.94939,1.94955,1.94937,1.94943,2232536.0
2008-02-27 10:34:00,1.94953,1.9496,1.94945,1.9496,1883376.0
2008-02-27 10:35:00,1.9496,1.9496,1.94928,1.94955,5604144.0
2008-02-27 10:36:00,1.94956,1.94956,1.94922,1.9493,6470576.0
2008-02-27 10:37:00,1.94927,1.94935,1.94908,1.94908,7072530.0
2008-02-27 10:38:00,1.94908,1.94937,1.94895,1.94937,2964379.0
2008-02-27 10:39:00,1.9493,1.9493,1.94907,1.94913,748273.0
2008-02-27 10:40:00,1.94926,1.94949,1.94926,1.94941,5541112.0
2008-02-27 10:41:00,1.94926,1.94926,1.9489,1.94909,17218480.0
2008-02-27 10:42:00,1.94912,1.94944,1.94912,1.94944,6744355.0
2008-02-27 10:43:00,1.94967,1.95011,1.94967,1.95009,5351938.0
2008-02-27 10:44:00,1.95023,1.95048,1.95021,1.95021,11096979.0
2008-02-27 10:45:00,1.95018,1.95106,1.95018,1.95106,21653121.0
2008-02-27 10:46:00,1.95088,1.95092,1.95077,1.95088,5432207.0
2008-02-27 10:47:00,1.95107,1.95139,1.95107,1.95139,7805369.0
2008-02-27 10:48:00,1.95161,1.95163,1.95145,1.95145,1765674.0
2008-02-27 10:49:00,1.95115,1.95115,1.95035,1.95035,6393637.0
2008-02-27 10:50:00,1.95045,1.95053,1.95015,1.95053,1412639.0
2008-02-27 10:51:00,1.95043,1.95043,1.95011,1.95011,5245676.0
2008-02-27 10:52:00,1.94998,1.95018,1.9499,1.9499,7444834.0
2008-02-27 10:53:00,1.94968,1.94968,1.94941,1.94941,20813033.0
2008-02-27 10:54:00,1.94939,1.9494,1.94901,1.94904,25771832.0
2008-02-27 10:55:00,1.94883,1.94883,1.9481,1.94872,3696724.0
2008-02-27 10:56:00,1.94869,1.94869,1.94843,1.94843,2864118.0
2008-02-27 10:57:00,1.9485,1.94895,1.9485,1.94861,10579835.0
2008-02-27 10:58:00,1.9486,1.94879,1.9486,1.94873,888679.0
2008-02-27 10:59:00,1.94866,1.94866,1.94819,1.9482,9427807.0
2008-02-27 11:00:00,1.94811,1.94826,1.94796,1.94796,5899305.0
2008-02-27 11:01:00,1.94772,1.94772,1.94701,1.94701,2942448.0
2008-02-27 11:02:00,1.94676,1.94676,1.94641,1.94641,1565783.0
2008-02-27 11:03:00,1.94638,1.94666,1.94638,1.9466,3276490.0
2008-02-27 11:04:00,1.9467,1.9467,1.9459,1.9459,7660132.0
2008-02-27 11:05:00,1.94603,1.94625,1.94603,1.94611,984668.0
2008-02-27 11:06:00,1.94627,1.94632,1.94579,1.94579,1703503.0
2008-02-27 11:07:00,1.94577,1.94577,1.94533,1.94535,9169044.0
2008-02-27 11:08:00,1.94531,1.94531,1.9449,1.94509,5971883.0
2008-02-27 11:09:00,1.94511,1.94511,1.94444,1.94452,21476168.0
2008-02-27 11:10:00,1.94438,1.94438,1.94386,1.94386,787099.0
2008-02-27 11:11:00,1.94373,1.94373,1.94325,1.94371,1306843.0
2008-02-27 11:12:00,1.94368,1.94451,1.94368,1.94451,1245261.0
2008-02-27 11:13:00,1.9444,1.9444,1.94394,1.94394,2462939.0
2008-02-27 11:14:00,1.94389,1.94413,1.94324,1.94413,14260113.0
2008-02-27 11:15:00,1.94433,1.94433,1.94355,1.94355,5332427.0
2008-02-27 11:16:00,1.94355,1.94357,1.94332,1.94332,3929545.0
2008-02-27 11:17:00,1.94319,1.9433,1.94312,1.9433,5719620.0
2008-02-27 11:18:00,1.94341,1.94354,1.9434,1.94354,1138292.0
2008-02-27 11:19:00,1.94359,1.94395,1.94344,1.94395,3331375.0
2008-02-27 11:20:00,1.94409,1.9443,1.94408,1.9443,17019610.0
2008-02-27 11:21:00,1.94425,1.94425,1.94412,1.94419,4375403.0
2008-02-27 11:22:00,1.94452,1.94518,1.9444,1.94518,34476294.0
2008-02-27 11:23:00,1.94524,1.94547,1.94524,1.94539,9711367.0
2008-02-27 11:24:00,1.94575,1.94575,1.94498,1.94503,12472592.0
2008-02-27 11:25:00,1.94501,1.94501,1.94456,1.94456,906447.0
2008-02-27 11:26:00,1.94444,1.94444,1.94369,1.94372,19320489.0
2008-02-27 11:27:00,1.94387,1.94398,1.94383,1.94388,4974215.0
2008-02-27 11:28:00,1.94368,1.94374,1.94359,1.94359,5245267.0
2008-02-27 11:29:00,1.94349,1.94359,1.94333,1.94333,2210483.0
2008-02-27 11:30:00,1.9432,1.9432,1.94285,1.94307,37521369.0
2008-02-27 11:31:00,1.94319,1.94351,1.94315,1.94351,13589174.0
2008-02-27 11:32:00,1.94358,1.94371,1.94343,1.94371,2588011.0
2008-02-27 11:33:00,1.94381,1.94434,1.94381,1.94434,8197928.0
2008-02-27 11:34:00,1.94431,1.94463,1.94384,1.94384,10659696.0
2008-02-27 11:35:00,1.9438,1.9438,1.94342,1.94342,7844642.0
2008-02-27 11:36:00,1.94339,1.94347,1.94322,1.94331,4056417.0
2008-02-27 11:37:00,1.94316,1.94334,1.94316,1.94334,2767413.0
2008-02-27 11:38:00,1.94347,1.94359,1.94347,1.9435,2181923.0
2008-02-27 11:39:00,1.94343,1.94343,1.94257,1.94257,2878318.0
2008-02-27 11:40:00,1.94258,1.94277,1.94246,1.94262,2390625.0
2008-02-27 11:41:00,1.94271,1.94276,1.94239,1.94259,1943462.0
2008-02-27 11:42:00,1.94264,1.94279,1.94261,1.9427,4084793.0
2008-02-27 11:43:00,1.94283,1.94296,1.94276,1.94288,6806529.0
2008-02-27 11:44:00,1.94287,1.94301,1.94287,1.94301,24409478.0
2008-02-27 11:45:00,1.94267,1.94327,1.94267,1.94327,5865647.0
2008-02-27 11:46:00,1.94333,1.94372,1.94329,1.94372,5754732.0
2008-02-27 11:47:00,1.94397,1.94419,1.94397,1.94408,4019817.0
2008-02-27 11:48:00,1.944,1.94407,1.94387,1.94407,8873193.0
2008-02-27 11:49:00,1.94412,1.94434,1.9441,1.94419,1403271.0
2008-02-27 11:50:00,1.94414,1.94414,1.9439,1.9439,7326267.0
2008-02-27 11:51:00,1.9439,1.9439,1.94373,1.94385,1614589.0
2008-02-27 11:52:00,1.944,1.94405,1.94397,1.94399,6825606.0
2008-02-27 11:53:00,1.94414,1.94415,1.94375,1.94375,5105868.0
2008-02-27 11:54:00,1.94363,1.94363,1.94337,1.94337,4391660.0
2008-02-27 11:55:00,1.94349,1.94394,1.9434,1.94364,10894337.0
2008-02-27 11:56:00,1.94354,1.94372,1.94329,1.94329,3507355.0
2008-02-27 11:57:00,1.94338,1.94349,1.94335,1.94336,11562526.0
2008-02-27 11:58:00,1.94333,1.94342,1.94323,1.94342,2348415.0
2008-02-27 11:59:00,1.94338,1.9434,1.94315,1.94315,12721989.0
2008-02-27 12:00:00,1.94327,1.94389,1.94327,1.94389,11426953.0
2008-02-27 12:01:00,1.94384,1.94384,1.94357,1.94357,22390763.0
2008-02-27 12:02:00,1.94366,1.94379,1.94352,1.94352,1071255.0
2008-02-27 12:03:00,1.94348,1.94361,1.94329,1.94329,1110150.0
2008-02-27 12:04:00,1.94331,1.94352,1.94331,1.94352,10882194.0
2008-02-27 12:05:00,1.94366,1.94382,1.94358,1.94382,2243093.0
2008-02-27 12:06:00,1.94381,1.94418,1.94381,1.94418,578112.0
2008-02-27 12:07:00,1.94419,1.94466,1.94418,1.94466,2781203.0
2008-02-27 12:08:00,1.9447,1.945,1.9447,1.945,9994924.0
2008-02-27 12:09:00,1.94508,1.94556,1.94494,1.94556,9241840.0
2008-02-27 12:10:00,1.94569,1.94582,1.94569,1.94578,8133903.0
2008-02-27 12:11:00,1.94601,1.94644,1.94598,1.94644,14749958.0
2008-02-27 12:12:00,1.94662,1.94699,1.94662,1.94696,18406863.0
2008-02-27 12:13:00,1.94707,1.94744,1.94707,1.94744,4047617.0
2008-02-27 12:14:00,1.94745,1.94806,1.94745,1.94806,5272772.0
2008-02-27 12:15:00,1.94816,1.94816,1.94764,1.94764,7318920.0
2008-02-27 12:16:00,1.94772,1.94788,1.94756,1.94788,15819570.0
2008-02-27 12:17:00,1.94801,1.94801,1.94748,1.94765,13221958.0
2008-02-27 12:18:00,1.94759,1.9477,1.94736,1.94736,4559328.0
2008-02-27 12:19:00,1.94711,1.94711,1.94669,1.94681,21042586.0
2008-02-27 12:20:00,1.94686,1.94711,1.94686,1.94707,1113897.0
2008-02-27 12:21:00,1.94714,1.94745,1.94714,1.94738,568901.0
2008-02-27 12:22:00,1.94756,1.94781,1.94756,1.94762,4621143.0
2008-02-27 12:23:00,1.94757,1.94757,1.94742,1.94748,17528773.0
2008-02-27 12:24:00,1.94736,1.94779,1.94712,1.94779,7163081.0
2008-02-27 12:25:00,1.94805,1.94845,1.94805,1.94845,1666217.0
2008-02-27 12:26:00,1.94812,1.94876,1.94812,1.94876,2909639.0
2008-02-27 12:27:00,1.94874,1.94924,1.94874,1.94924,6246337.0
2008-02-27 12:28:00,1.94919,1.94919,1.94843,1.94852,39411495.0
2008-02-27 12:29:00,1.94843,1.94873,1.94838,1.94873,2288551.0
2008-02-27 12:30:00,1.94873,1.94915,1.94873,1.94898,2757996.0
2008-02-27 12:31:00,1.94902,1.94903,1.94847,1.94847,9660508.0
2008-02-27 12:32:00,1.94835,1.94837,1.94823,1.94824,1358521.0
2008-02-27 12:33:00,1.94808,1.94808,1.9478,1.9478,8021516.0
2008-02-27 12:34:00,1.94774,1.9482,1.94774,1.9482,13454589.0
2008-02-27 12:35:00,1.94832,1.94847,1.94829,1.94847,3503344.0
2008-02-27 12:36:00,1.94853,1.94873,1.94852,1.94859,5596999.0
2008-02-27 12:37:00,1.94858,1.94865,1.94845,1.94865,35549422.0
2008-02-27 12:38:00,1.94887,1.94964,1.94887,1.94964,39369436.0
2008-02-27 12:39:00,1.94978,1.94978,1.94945,1.94945,4727804.0
2008-02-27 12:40:00,1.9493,1.9493,1.94845,1.94845,10025159.0
2008-02-27 12:41:00,1.94836,1.94836,1.94733,1.94733,2792924.0
2008-02-27 12:42:00,1.94747,1.94747,1.94679,1.94707,3801736.0
2008-02-27 12:43:00,1.94716,1.94716,1.94694,1.94694,5354341.0
2008-02-27 12:44:00,1.94696,1.94715,1.94695,1.94714,5905439.0
2008-02-27 12:45:00,1.94698,1.94698,1.94679,1.94679,13568400.0
2008-02-27 12:46:00,1.94669,1.94669,1.94583,1.94583,1378384.0
2008-02-27 12:47:00,1.94571,1.9458,1.94562,1.94578,40726901.0
2008-02-27 12:48:00,1.94586,1.94631,1.94586,1.94631,11956364.0
2008-02-27 12:49:00,1.94626,1.9465,1.94626,1.9463,7032269.0
2008-02-27 12:50:00,1.94627,1.94628,1.94598,1.94598,2941233.0
2008-02-27 12:51:00,1.94575,1.9458,1.94553,1.94553,3441752.0
2008-02-27 12:52:00,1.94556,1.94579,1.9454,1.94579,16742119.0
2008-02-27 12:53:00,1.94598,1.94622,1.94598,1.94616,6410230.0
2008-02-27 12:54:00,1.94632,1.94636,1.94628,1.94636,7000608.0
2008-02-27 12:55:00,1.94623,1.94623,1.94592,1.94592,4926938.0
2008-02-27 12:56:00,1.94583,1.94583,1.94542,1.94548,3750532.0
2008-02-27 12:57:00,1.94567,1.94598,1.94567,1.94598,4653699.0
2008-02-27 12:58:00,1.9458,1.94589,1.94566,1.94566,4042048.0
2008-02-27 12:59:00,1.94558,1.94558,1.94541,1.94549,5931451.0
2008-02-27 13:00:00,1.94548,1.94548,1.94515,1.94515,50761924.0
2008-02-27 13:01:00,1.94483,1.94483,1.94434,1.94434,6272824.0
2008-02-27 13:02:00,1.94451,1.94479,1.94449,1.94479,3560347.0
2008-02-27 13:03:00,1.94473,1.94498,1.94473,1.94498,12626900.0
2008-02-27 13:04:00,1.94505,1.94515,1.94481,1.94481,19996360.0
2008-02-27 13:05:00,1.94483,1.94498,1.94478,1.94496,2541071.0
2008-02-27 13:06:00,1.94502,1.94511,1.94487,1.94487,27855295.0
2008-02-27 13:07:00,1.9448,1.9448,1.94427,1.94447,9103357.0
2008-02-27 13:08:00,1.94441,1.94481,1.94441,1.94481,3898557.0
2008-02-27 13:09:00,1.94489,1.94489,1.9447,1.94487,1142388.0
2008-02-27 13:10:00,1.94497,1.94544,1.94497,1.9452,2561494.0
2008-02-27 13:11:00,1.94525,1.94627,1.94525,1.94627,14909846.0
2008-02-27 13:12:00,1.94646,1.94679,1.94646,1.9466,470327.0
2008-02-27 13:13:00,1.94644,1.94659,1.94627,1.94659,13900274.0
2008-02-27 13:14:00,1.94669,1.94745,1.94669,1.94716,9998499.0
2008-02-27 13:15:00,1.94706,1.9477,1.94706,1.94753,14088962.0
2008-02-27 13:16:00,1.94754,1.94789,1.94754,1.94789,63490254.0
2008-02-27 13:17:00,1.94797,1.94797,1.94779,1.94785,8737448.0
2008-02-27 13:18:00,1.94758,1.94758,1.94728,1.94743,3811013.0
2008-02-27 13:19:00,1.94746,1.9477,1.94743,1.94743,4395904.0
2008-02-27 13:20:00,1.94716,1.94721,1.94699,1.94721,5467765.0
2008-02-27 13:21:00,1.94707,1.94738,1.94707,1.94728,8725367.0
2008-02-27 13:22:00,1.9472,1.9472,1.94698,1.94712,11587579.0
2008-02-27 13:23:00,1.94707,1.94707,1.94664,1.94664,13424213.0
2008-02-27 13:24:00,1.94655,1.94719,1.94655,1.94717,7908045.0
2008-02-27 13:25:00,1.94715,1.94804,1.94715,1.94804,9745109.0
2008-02-27 13:26:00,1.94812,1.94902,1.94812,1.94902,5388516.0
2008-02-27 13:27:00,1.94913,1.9503,1.94913,1.9503,11986310.0
2008-02-27 13:28:00,1.95054,1.95073,1.95025,1.95064,7701482.0
2008-02-27 13:29:00,1.95061,1.9509,1.95059,1.9509,6628012.0
2008-02-27 13:30:00,1.95114,1.95129,1.95114,1.95128,1177609.0
2008-02-27 13:31:00,1.95135,1.95148,1.95131,1.95139,49840939.0
2008-02-27 13:32:00,1.95133,1.95133,1.95094,1.95094,3063726.0
2008-02-27 13:33:00,1.95082,1.95099,1.95082,1.95097,2594158.0
2008-02-27 13:34:00,1.95099,1.95111,1.9508,1.9508,1266629.0
2008-02-27 13:35:00,1.95042,1.95044,1.95021,1.95036,6099658.0
2008-02-27 13:36:00,1.95021,1.95056,1.95021,1.95056,1820827.0
2008-02-27 13:37:00,1.95047,1.9506,1.95035,1.95035,4238370.0
2008-02-27 13:38:00,1.95037,1.95037,1.94998,1.94998,5628403.0
2008-02-27 13:39:00,1.94987,1.94994,1.94966,1.94966,3880741.0
2008-02-27 13:40:00,1.94976,1.94976,1.94915,1.94915,36332949.0
2008-02-27 13:41:00,1.94898,1.94898,1.94863,1.94879,5225005.0
2008-02-27 13:42:00,1.94875,1.94875,1.94852,1.94852,4479612.0
2008-02-27 13:43:00,1.94841,1.94859,1.94822,1.94846,2171738.0
2008-02-27 13:44:00,1.94865,1.94922,1.94865,1.94922,3711030.0
2008-02-27 13:45:00,1.94934,1.94936,1.94924,1.94924,8204729.0
2008-02-27 13:46:00,1.94914,1.94914,1.94884,1.94886,13237879.0
2008-02-27 13:47:00,1.94884,1.94946,1.94884,1.94909,1736520.0
2008-02-27 13:48:00,1.94915,1.95023,1.94915,1.95004,4785465.0
2008-02-27 13:49:00,1.94989,1.95021,1.94978,1.94978,10353303.0
2008-02-27 13:50:00,1.94968,1.94978,1.94952,1.94952,4679659.0
2008-02-27 13:51:00,1.94928,1.94928,1.94889,1.94894,1979200.0
2008-02-27 13:52:00,1.94908,1.94922,1.94904,1.9492,2017313.0
2008-02-27 13:53:00,1.94932,1.94955,1.94932,1.94955,7525257.0
2008-02-27 13:54:00,1.94963,1.95062,1.94963,1.95062,12126942.0
2008-02-27 13:55:00,1.95068,1.95084,1.95055,1.95084,41777656.0
2008-02-27 13:56:00,1.95046,1.95049,1.95026,1.95026,2057702.0
2008-02-27 13:57:00,1.95029,1.95029,1.9501,1.9501,7990400.0
2008-02-27 13:58:00,1.95008,1.95008,1.94984,1.94991,41075278.0
2008-02-27 13:59:00,1.94998,1.95031,1.94998,1.95017,12410841.0
2008-02-27 14:00:00,1.95012,1.95012,1.94992,1.94992,2230235.0
2008-02-27 14:01:00,1.94979,1.94979,1.94926,1.94941,18652535.0
2008-02-27 14:02:00,1.94958,1.94999,1.94958,1.94999,13106303.0
2008-02-27 14:03:00,1.95011,1.95011,1.94985,1.94985,9569887.0
2008-02-27 14:04:00,1.94956,1.94956,1.94928,1.9493,2064787.0
2008-02-27 14:05:00,1.94928,1.94941,1.94925,1.94927,1618663.0
2008-02-27 14:06:00,1.94903,1.94924,1.94895,1.94895,3860030.0
2008-02-27 14:07:00,1.94885,1.9489,1.94853,1.9489,46815227.0
2008-02-27 14:08:00,1.949,1.94918,1.949,1.94911,8494403.0
2008-02-27 14:09:00,1.94914,1.94945,1.94914,1.94945,5879497.0
2008-02-27 14:10:00,1.94938,1.94964,1.94938,1.94949,6997795.0
2008-02-27 14:11:00,1.94938,1.94943,1.94915,1.94915,2185750.0
2008-02-27 14:12:00,1.94912,1.94932,1.94898,1.94932,9527942.0
2008-02-27 14:13:00,1.94937,1.9496,1.94934,1.94935,5958964.0
2008-02-27 14:14:00,1.94926,1.94926,1.94917,1.9492,893097.0
2008-02-27 14:15:00,1.94919,1.94925,1.94904,1.94904,20224964.0
2008-02-27 14:16:00,1.94887,1.94887,1.94842,1.94842,5714750.0
2008-02-27 14:17:00,1.94821,1.94821,1.94767,1.94806,10013010.0
2008-02-27 14:18:00,1.94816,1.94837,1.94816,1.94835,2320592.0
2008-02-27 14:19:00,1.94824,1.94833,1.94822,1.94822,1554443.0
2008-02-27 14:20:00,1.94815,1.94815,1.94803,1.94805,7626641.0
2008-02-27 14:21:00,1.94804,1.94811,1.94792,1.94811,7020456.0
2008-02-27 14:22:00,1.94816,1.94832,1.94812,1.94832,5218095.0
2008-02-27 14:23:00,1.94855,1.9491,1.94855,1.9491,4530773.0
2008-02-27 14:24:00,1.94904,1.94904,1.94881,1.94886,17292076.0
2008-02-27 14:25:00,1.94898,1.94905,1.9488,1.9488,10729563.0
2008-02-27 14:26:00,1.94916,1.94916,1.94905,1.94914,22447564.0
2008-02-27 14:27:00,1.94927,1.94942,1.949,1.949,4088143.0
2008-02-27 14:28:00,1.94922,1.94922,1.9491,1.9492,10606867.0
2008-02-27 14:29:00,1.94924,1.94924,1.94855,1.94855,6543934.0
2008-02-27 14:30:00,1.94838,1.94849,1.94832,1.94847,4724652.0
2008-02-27 14:31:00,1.94856,1.94858,1.94839,1.94857,6802526.0
2008-02-27 14:32:00,1.94863,1.94863,1.94836,1.94836,34560092.0
2008-02-27 14:33:00,1.94838,1.94857,1.94831,1.94857,5588795.0
2008-02-27 14:34:00,1.94869,1.94897,1.94869,1.94877,4387634.0
2008-02-27 14:35:00,1.94892,1.94895,1.94872,1.94872,974733.0
2008-02-27 14:36:00,1.94867,1.94871,1.94855,1.94871,2875943.0
2008-02-27 14:37:00,1.94869,1.94883,1.94861,1.94883,2680430.0
2008-02-27 14:38:00,1.94873,1.94873,1.94823,1.94851,7295171.0
2008-02-27 14:39:00,1.94852,1.94854,1.9485,1.94853,9420123.0
2008-02-27 14:40:00,1.94831,1.9488,1.94831,1.94867,8216014.0
2008-02-27 14:41:00,1.94872,1.94872,1.94837,1.94837,1962428.0
2008-02-27 14:42:00,1.94821,1.94852,1.94819,1.94852,1886670.0
2008-02-27 14:43:00,1.94857,1.94875,1.94849,1.94875,30743208.0
2008-02-27 14:44:00,1.94888,1.94911,1.94888,1.94911,3326594.0
2008-02-27 14:45:00,1.94924,1.94937,1.94916,1.94936,90403349.0
2008-02-27 14:46:00,1.94952,1.94962,1.94952,1.94953,11949721.0
2008-02-27 14:47:00,1.94956,1.94964,1.94951,1.94951,2544180.0
2008-02-27 14:48:00,1.94952,1.94981,1.94943,1.94943,12849987.0
2008-02-27 14:49:00,1.94953,1.94963,1.94943,1.94951,1897255.0
2008-02-27 14:50:00,1.9495,1.94954,1.94933,1.94951,34993092.0
2008-02-27 14:51:00,1.94957,1.94974,1.94954,1.94972,888974.0
2008-02-27 14:52:00,1.94968,1.94971,1.94948,1.94948,6868589.0
2008-02-27 14:53:00,1.94928,1.94939,1.94928,1.94933,3078403.0
2008-02-27 14:54:00,1.94933,1.94968,1.94933,1.94968,14982454.0
2008-02-27 14:55:00,1.9497,1.95022,1.9497,1.95022,4227233.0
2008-02-27 14:56:00,1.95023,1.95023,1.94972,1.94972,4103698.0
2008-02-27 14:57:00,1.94948,1.94949,1.94909,1.94909,1225743.0
2008-02-27 14:58:00,1.94894,1.94894,1.94871,1.94883,25542498.0
2008-02-27 14:59:00,1.94875,1.94875,1.94809,1.94809,3024434.0
2008-02-27 15:00:00,1.94816,1.94816,1.94792,1.94792,2360215.0
2008-02-27 15:01:00,1.94763,1.94763,1.94708,1.94708,5742401.0
2008-02-27 15:02:00,1.94697,1.94697,1.94607,1.94625,2188764.0
2008-02-27 15:03:00,1.94628,1.94663,1.94628,1.94654,19260076.0
2008-02-27 15:04:00,1.94686,1.9473,1.94686,1.9473,5074903.0
2008-02-27 15:05:00,1.94756,1.94793,1.94756,1.94789,2127001.0
2008-02-27 15:06:00,1.94801,1.94815,1.94798,1.94809,2875595.0
2008-02-27 15:07:00,1.94815,1.94839,1.94795,1.94795,5030440.0
2008-02-27 15:08:00,1.94791,1.94795,1.94765,1.94765,1795592.0
2008-02-27 15:09:00,1.9477,1.9478,1.94758,1.94759,2402194.0
2008-02-27 15:10:00,1.94742,1.94757,1.94735,1.94757,3915264.0
2008-02-27 15:11:00,1.94757,1.94778,1.94742,1.94755,1389309.0
2008-02-27 15:12:00,1.94778,1.94793,1.94733,1.94746,4282594.0
2008-02-27 15:13:00,1.94734,1.94734,1.94663,1.94663,2123952.0
2008-02-27 15:14:00,1.94667,1.94667,1.94648,1.94648,26978142.0
2008-02-27 15:15:00,1.94642,1.94642,1.94618,1.94618,6295107.0
2008-02-27 15:16:00,1.94617,1.94617,1.94531,1.94531,1185641.0
2008-02-27 15:17:00,1.9452,1.9452,1.94481,1.94496,8986396.0
2008-02-27 15:18:00,1.94497,1.94541,1.94497,1.94541,5796542.0
2008-02-27 15:19:00,1.94538,1.94589,1.94538,1.94589,2259568.0
2008-02-27 15:20:00,1.94598,1.946,1.94585,1.946,981586.0
2008-02-27 15:21:00,1.94604,1.94626,1.94604,1.94626,1703532.0
2008-02-27 15:22:00,1.94634,1.94641,1.94627,1.94632,6093811.0
2008-02-27 15:23:00,1.94623,1.94623,1.94594,1.94615,15198647.0
2008-02-27 15:24:00,1.94626,1.94657,1.94494,1.94629,2643720.0
2008-02-27 15:25:00,1.94621,1.94643,1.94621,1.94643,12664790.0
2008-02-27 15:26:00,1.9465,1.94703,1.94649,1.94703,1134609.0
2008-02-27 15:27:00,1.94711,1.94729,1.94708,1.9472,7162025.0
2008-02-27 15:28:00,1.94736,1.9476,1.94721,1.9476,5132517.0
2008-02-27 15:29:00,1.94765,1.94786,1.9474,1.94741,8326924.0
2008-02-27 15:30:00,1.94762,1.94809,1.94762,1.94809,3642055.0
2008-02-27 15:31:00,1.94815,1.94815,1.94779,1.9479,4018023.0
2008-02-27 15:32:00,1.94796,1.94796,1.94758,1.94783,2779105.0
2008-02-27 15:33:00,1.94773,1.94773,1.9475,1.94753,1962184.0
2008-02-27 15:34:00,1.94768,1.94795,1.94765,1.94783,22578034.0
2008-02-27 15:35:00,1.9475,1.94766,1.94747,1.94757,3900058.0
2008-02-27 15:36:00,1.94761,1.94771,1.94721,1.94721,5966066.0
2008-02-27 15:37:00,1.94756,1.94756,1.94728,1.94728,11818816.0
2008-02-27 15:38:00,1.94725,1.94729,1.94703,1.94703,11991226.0
2008-02-27 15:39:00,1.94718,1.94745,1.94718,1.94723,22154298.0
2008-02-27 15:40:00,1.9473,1.94755,1.94726,1.94755,3889890.0
2008-02-27 15:41:00,1.94775,1.94799,1.94775,1.94792,1809727.0
2008-02-27 15:42:00,1.94813,1.94858,1.94813,1.94858,6860556.0
2008-02-27 15:43:00,1.9484,1.94845,1.94803,1.94803,32170750.0
2008-02-27 15:44:00,1.94801,1.94801,1.94751,1.94751,21419711.0
2008-02-27 15:45:00,1.9476,1.94814,1.9476,1.94814,8723153.0
2008-02-27 15:46:00,1.94809,1.94809,1.94755,1.94766,6482023.0
2008-02-27 15:47:00,1.94727,1.94771,1.94727,1.9474,2429125.0
2008-02-27 15:48:00,1.94725,1.94782,1.94725,1.94782,2508681.0
2008-02-27 15:49:00,1.94792,1.94797,1.94782,1.94796,1725584.0
2008-02-27 15:50:00,1.94791,1.94818,1.94791,1.94803,5727409.0
2008-02-27 15:51:00,1.94781,1.94785,1.94767,1.94767,2962684.0
2008-02-27 15:52:00,1.94764,1.94767,1.94758,1.94767,4522337.0
2008-02-27 15:53:00,1.94769,1.94769,1.94742,1.94742,7792814.0
2008-02-27 15:54:00,1.9472,1.94724,1.94695,1.94701,1618903.0
2008-02-27 15:55:00,1.94708,1.94736,1.94688,1.94736,8207476.0
2008-02-27 15:56:00,1.94728,1.94728,1.94661,1.94672,3768004.0
2008-02-27 15:57:00,1.94653,1.94653,1.94636,1.94637,901908.0
2008-02-27 15:58:00,1.94621,1.9465,1.94621,1.94645,8495608.0
2008-02-27 15:59:00,1.94664,1.94664,1.94626,1.94633,3468249.0
2008-02-27 16:00:00,1.94647,1.94683,1.94647,1.9467,10312977.0
2008-02-27 16:01:00,1.94679,1.94688,1.94664,1.94687,2140781.0
2008-02-27 16:02:00,1.94694,1.94705,1.94694,1.94704,12017238.0
2008-02-27 16:03:00,1.94698,1.94718,1.94697,1.94718,21485132.0
2008-02-27 16:04:00,1.94733,1.94738,1.94715,1.94715,2037067.0
2008-02-27 16:05:00,1.94721,1.94721,1.94664,1.94705,26282770.0
2008-02-27 16:06:00,1.94702,1.94702,1.94687,1.94687,3088579.0
2008-02-27 16:07:00,1.9468,1.94711,1.9468,1.94711,1065577.0
2008-02-27 16:08:00,1.94702,1.94705,1.94695,1.94703,3247637.0
2008-02-27 16:09:00,1.9472,1.94733,1.9472,1.9473,3025264.0
2008-02-27 16:10:00,1.94732,1.94732,1.94662,1.94662,2358465.0
2008-02-27 16:11:00,1.94637,1.94637,1.94575,1.94575,19071645.0
2008-02-27 16:12:00,1.94553,1.94571,1.94549,1.94565,10099930.0
2008-02-27 16:13:00,1.94556,1.94556,1.9452,1.9452,1659642.0
2008-02-27 16:14:00,1.94534,1.9454,1.94528,1.94529,2219555.0
2008-02-27 16:15:00,1.94517,1.94521,1.94512,1.94518,448974.0
2008-02-27 16:16:00,1.94525,1.94541,1.94513,1.94513,28020868.0
2008-02-27 16:17:00,1.94496,1.94496,1.94473,1.94493,3599127.0
2008-02-27 16:18:00,1.94475,1.94496,1.94475,1.94496,4431534.0
2008-02-27 16:19:00,1.94492,1.94508,1.94492,1.94498,14383060.0
2008-02-27 16:20:00,1.94493,1.94538,1.94493,1.94538,2511148.0
2008-02-27 16:21:00,1.94533,1.94555,1.94525,1.94555,7744422.0
2008-02-27 16:22:00,1.94567,1.94596,1.94567,1.94593,33944116.0
2008-02-27 16:23:00,1.9457,1.9457,1.94532,1.94541,5223220.0
2008-02-27 16:24:00,1.94555,1.94593,1.94555,1.94593,8439223.0
2008-02-27 16:25:00,1.94611,1.94613,1.94592,1.94602,5785609.0
2008-02-27 16:26:00,1.94619,1.94644,1.94603,1.94644,780340.0
2008-02-27 16:27:00,1.94649,1.9469,1.94649,1.9469,2323218.0
2008-02-27 16:28:00,1.94688,1.947,1.9466,1.947,9757380.0
2008-02-27 16:29:00,1.94681,1.94704,1.94681,1.94704,5990505.0
2008-02-27 16:30:00,1.94705,1.94719,1.94697,1.94719,730120.0
2008-02-27 16:31:00,1.94714,1.94714,1.94702,1.94702,13806539.0
2008-02-27 16:32:00,1.94686,1.94712,1.94683,1.94712,10196037.0
2008-02-27 16:33:00,1.94719,1.94744,1.94695,1.94744,20208535.0
2008-02-27 16:34:00,1.94783,1.94805,1.94783,1.94805,30196465.0
2008-02-27 16:35:00,1.9481,1.94831,1.9481,1.94831,2199033.0
2008-02-27 16:36:00,1.94838,1.94869,1.94838,1.94869,16975013.0
2008-02-27 16:37:00,1.94898,1.94898,1.94881,1.94889,28022194.0
2008-02-27 16:38:00,1.94899,1.94951,1.94899,1.94951,1770956.0
2008-02-27 16:39:00,1.94952,1.94952,1.94916,1.94916,2286522.0
2008-02-27 16:40:00,1.94907,1.94907,1.94846,1.94857,37275045.0
2008-02-27 16:41:00,1.94843,1.94885,1.94827,1.94885,1560081.0
2008-02-27 16:42:00,1.94908,1.94957,1.94882,1.94957,9333835.0
2008-02-27 16:43:00,1.9496,1.94965,1.94914,1.94914,9243145.0
2008-02-27 16:44:00,1.94903,1.94908,1.94884,1.94908,31089402.0
2008-02-27 16:45:00,1.94882,1.94891,1.94873,1.94873,5405024.0
2008-02-27 16:46:00,1.94855,1.9486,1.94845,1.94858,3364388.0
2008-02-27 16:47:00,1.94855,1.94877,1.94855,1.94872,22749719.0
2008-02-27 16:48:00,1.9488,1.94883,1.94865,1.94867,18475216.0
2008-02-27 16:49:00,1.94887,1.94907,1.94887,1.94894,1958233.0
2008-02-27 16:50:00,1.94886,1.94886,1.94857,1.94859,4861854.0
2008-02-27 16:51:00,1.94842,1.94857,1.9484,1.94851,3035530.0
2008-02-27 16:52:00,1.94883,1.94929,1.94883,1.94921,11674759.0
2008-02-27 16:53:00,1.94928,1.94982,1.94926,1.94982,1176193.0
2008-02-27 16:54:00,1.94994,1.95021,1.94994,1.95021,1845247.0
2008-02-27 16:55:00,1.95016,1.95042,1.95016,1.95042,5696231.0
2008-02-27 16:56:00,1.95043,1.95064,1.95043,1.95058,4246921.0
2008-02-27 16:57:00,1.95075,1.95098,1.95075,1.95087,2489509.0
2008-02-27 16:58:00,1.95072,1.95083,1.95061,1.95083,12501321.0
2008-02-27 16:59:00,1.95088,1.95088,1.95067,1.95067,510435.0
2008-02-27 17:00:00,1.95074,1.95126,1.95074,1.95126,10116208.0
2008-02-27 17:01:00,1.95139,1.95155,1.95139,1.95152,1923280.0
2008-02-27 17:02:00,1.95155,1.95173,1.95139,1.95146,2690156.0
2008-02-27 17:03:00,1.95132,1.9515,1.95132,1.95145,1935051.0
2008-02-27 17:04:00,1.95148,1.95195,1.95148,1.95148,2881916.0
2008-02-27 17:05:00,1.9516,1.95241,1.9516,1.95241,13251576.0
2008-02-27 17:06:00,1.95236,1.95248,1.9522,1.9522,2606366.0
2008-02-27 17:07:00,1.95216,1.95241,1.95097,1.9522,3161544.0
2008-02-27 17:08:00,1.95223,1.95223,1.9518,1.9518,19028919.0
2008-02-27 17:09:00,1.95159,1.95159,1.95104,1.95106,4295901.0
2008-02-27 17:10:00,1.95095,1.95095,1.95076,1.95088,6615327.0
2008-02-27 17:11:00,1.95099,1.9511,1.95098,1.95098,604119.0
2008-02-27 17:12:00,1.95095,1.95098,1.9507,1.9507,7289544.0
2008-02-27 17:13:00,1.95072,1.95072,1.95057,1.95059,4051233.0
2008-02-27 17:14:00,1.95068,1.95094,1.95068,1.95091,19388201.0
2008-02-27 17:15:00,1.95096,1.95126,1.95096,1.95106,4521144.0
2008-02-27 17:16:00,1.95099,1.95099,1.95078,1.95085,217160158.0
2008-02-27 17:17:00,1.95069,1.95119,1.95069,1.95119,10014481.0
2008-02-27 17:18:00,1.95118,1.95192,1.95118,1.95192,2094167.0
2008-02-27 17:19:00,1.9519,1.9519,1.95166,1.95166,11464730.0
2008-02-27 17:20:00,1.95151,1.95233,1.95151,1.95233,10069139.0
2008-02-27 17:21:00,1.95231,1.9527,1.95231,1.95261,7381898.0
2008-02-27 17:22:00,1.95261,1.95261,1.95244,1.95255,12629318.0
2008-02-27 17:23:00,1.95263,1.95263,1.95242,1.95242,16644391.0
2008-02-27 17:24:00,1.95245,1.95245,1.95235,1.95236,8936341.0
2008-02-27 17:25:00,1.95237,1.95243,1.95224,1.95233,17348034.0
2008-02-27 17:26:00,1.95248,1.95268,1.95235,1.95268,2538534.0
2008-02-27 17:27:00,1.95267,1.9527,1.95252,1.95267,18499388.0
2008-02-27 17:28:00,1.95268,1.95268,1.95205,1.95205,8329429.0
2008-02-27 17:29:00,1.9517,1.95201,1.9517,1.95201,13175544.0
2008-02-27 17:30:00,1.95212,1.95229,1.95212,1.95216,13258471.0
2008-02-27 17:31:00,1.95214,1.95216,1.95185,1.95212,11562402.0
2008-02-27 17:32:00,1.95205,1.95205,1.95179,1.95179,2743115.0
2008-02-27 17:33:00,1.95178,1.95199,1.95158,1.95198,2410898.0
2008-02-27 17:34:00,1.95193,1.95208,1.9519,1.95197,8132673.0
2008-02-27 17:35:00,1.95204,1.95216,1.95189,1.95189,1755556.0
2008-02-27 17:36:00,1.9517,1.95171,1.95143,1.95171,17401045.0
2008-02-27 17:37:00,1.95163,1.95193,1.95163,1.95188,8861142.0
2008-02-27 17:38:00,1.95193,1.95244,1.95193,1.95228,22340002.0
2008-02-27 17:39:00,1.95201,1.95243,1.95201,1.9522,3205496.0
2008-02-27 17:40:00,1.95206,1.95211,1.95191,1.95199,8516658.0
2008-02-27 17:41:00,1.95191,1.95191,1.95118,1.95118,13573664.0
2008-02-27 17:42:00,1.95122,1.95152,1.95118,1.95118,760478.0
2008-02-27 17:43:00,1.95151,1.95186,1.95151,1.95186,2665091.0
2008-02-27 17:44:00,1.95186,1.95187,1.95167,1.95167,15837605.0
2008-02-27 17:45:00,1.95165,1.95176,1.9516,1.95175,5269148.0
2008-02-27 17:46:00,1.95188,1.95197,1.95156,1.95156,17631308.0
2008-02-27 17:47:00,1.95133,1.95133,1.95088,1.95088,17794751.0
2008-02-27 17:48:00,1.95069,1.95069,1.95041,1.95045,28538795.0
2008-02-27 17:49:00,1.95041,1.95055,1.95041,1.95049,3842183.0
2008-02-27 17:50:00,1.95069,1.951,1.95069,1.951,8224921.0
2008-02-27 17:51:00,1.951,1.95107,1.95055,1.95055,5744918.0
2008-02-27 17:52:00,1.95064,1.95105,1.95064,1.95101,5941458.0
2008-02-27 17:53:00,1.95104,1.95132,1.95104,1.95124,3292361.0
2008-02-27 17:54:00,1.95106,1.95106,1.9505,1.9505,3217490.0
2008-02-27 17:55:00,1.95047,1.95047,1.94992,1.94992,6987910.0
2008-02-27 17:56:00,1.94977,1.94977,1.94901,1.94901,3539720.0
2008-02-27 17:57:00,1.94928,1.94928,1.94884,1.94885,74753005.0
2008-02-27 17:58:00,1.94878,1.94878,1.94842,1.94853,21278447.0
2008-02-27 17:59:00,1.94855,1.94855,1.94843,1.94855,6002646.0
2008-02-27 18:00:00,1.94874,1.94924,1.94874,1.94884,13300040.0
2008-02-27 18:01:00,1.94899,1.94959,1.94899,1.94959,3807916.0
2008-02-27 18:02:00,1.94966,1.94984,1.94966,1.9498,4193693.0
2008-02-27 18:03:00,1.94967,1.95099,1.94967,1.95099,1261177.0
2008-02-27 18:04:00,1.95102,1.95112,1.95084,1.95112,4743433.0
2008-02-27 18:05:00,1.95105,1.95136,1.95105,1.95116,11512390.0
2008-02-27 18:06:00,1.95121,1.95149,1.95082,1.95082,12524850.0
2008-02-27 18:07:00,1.95089,1.95121,1.95089,1.95121,26913314.0
2008-02-27 18:08:00,1.95124,1.95133,1.951,1.95133,11080356.0
2008-02-27 18:09:00,1.95137,1.952,1.95137,1.952,20991266.0
2008-02-27 18:10:00,1.9521,1.9521,1.9517,1.95176,10802884.0
2008-02-27 18:11:00,1.95184,1.95211,1.9517,1.95195,3437303.0
2008-02-27 18:12:00,1.95157,1.95211,1.95157,1.95211,6878172.0
2008-02-27 18:13:00,1.95219,1.95233,1.95197,1.952,2302018.0
2008-02-27 18:14:00,1.95189,1.95213,1.95175,1.95213,264311.0
2008-02-27 18:15:00,1.95221,1.95248,1.95213,1.95248,3065831.0
2008-02-27 18:16:00,1.95253,1.95282,1.95172,1.95172,5791819.0
2008-02-27 18:17:00,1.95163,1.95169,1.95135,1.95135,5925628.0
2008-02-27 18:18:00,1.95127,1.95127,1.95093,1.95095,7131202.0
2008-02-27 18:19:00,1.95112,1.95139,1.95112,1.95126,19844298.0
2008-02-27 18:20:00,1.95151,1.95207,1.95151,1.95207,2571337.0
2008-02-27 18:21:00,1.9522,1.9524,1.95196,1.95196,1088966.0
2008-02-27 18:22:00,1.95213,1.95249,1.95213,1.95239,1130435.0
2008-02-27 18:23:00,1.95252,1.95299,1.95252,1.95299,2133098.0
2008-02-27 18:24:00,1.95313,1.95364,1.95313,1.95322,2964857.0
2008-02-27 18:25:00,1.95319,1.95329,1.95312,1.95321,8917780.0
2008-02-27 18:26:00,1.9531,1.95317,1.95302,1.95303,12612583.0
2008-02-27 18:27:00,1.95304,1.9532,1.95273,1.95273,1239645.0
2008-02-27 18:28:00,1.95255,1.95255,1.95223,1.95223,40908306.0
2008-02-27 18:29:00,1.95225,1.95269,1.95225,1.95269,4507914.0
2008-02-27 18:30:00,1.95261,1.95261,1.95241,1.95249,2100310.0
2008-02-27 18:31:00,1.9525,1.95276,1.95212,1.95212,10268863.0
2008-02-27 18:32:00,1.95217,1.95255,1.95217,1.95255,18277723.0
2008-02-27 18:33:00,1.95278,1.95329,1.95278,1.95318,21543093.0
2008-02-27 18:34:00,1.95317,1.95339,1.95313,1.95318,3742473.0
2008-02-27 18:35:00,1.95306,1.95306,1.95281,1.95281,12926414.0
2008-02-27 18:36:00,1.95272,1.95272,1.95231,1.95231,2315579.0
2008-02-27 18:37:00,1.95222,1.95223,1.95201,1.95205,9501850.0
2008-02-27 18:38:00,1.9521,1.95296,1.95204,1.95281,12517006.0
2008-02-27 18:39:00,1.95289,1.9529,1.95251,1.95251,6170537.0
2008-02-27 18:40:00,1.9522,1.9522,1.95168,1.95168,12489595.0
2008-02-27 18:41:00,1.95167,1.95182,1.95144,1.95182,1242951.0
2008-02-27 18:42:00,1.95181,1.95181,1.95148,1.95151,20838493.0
2008-02-27 18:43:00,1.95137,1.95171,1.95131,1.95157,15821911.0
2008-02-27 18:44:00,1.95141,1.95141,1.95087,1.95087,3829561.0
2008-02-27 18:45:00,1.95083,1.95083,1.95015,1.95016,2382205.0
2008-02-27 18:46:00,1.95012,1.95012,1.94985,1.94985,1257700.0
2008-02-27 18:47:00,1.94984,1.94984,1.94947,1.94957,5556016.0
2008-02-27 18:48:00,1.94959,1.94998,1.94956,1.94989,1962156.0
2008-02-27 18:49:00,1.94982,1.94982,1.9495,1.94954,6614857.0
2008-02-27 18:50:00,1.94951,1.9496,1.94887,1.94887,1977715.0
2008-02-27 18:51:00,1.94865,1.94865,1.94808,1.9482,6310052.0
2008-02-27 18:52:00,1.94814,1.94835,1.94814,1.94835,6866736.0
2008-02-27 18:53:00,1.94825,1.94826,1.94792,1.94792,12956861.0
2008-02-27 18:54:00,1.94779,1.94791,1.9476,1.9476,4395275.0
2008-02-27 18:55:00,1.94765,1.94839,1.94765,1.94839,3464525.0
2008-02-27 18:56:00,1.94855,1.94884,1.94855,1.94869,8922415.0
2008-02-27 18:57:00,1.94863,1.94875,1.94863,1.94875,4169244.0
2008-02-27 18:58:00,1.94869,1.94869,1.947,1.94859,1187886.0
2008-02-27 18:59:00,1.94847,1.94847,1.94784,1.94784,9771444.0
2008-02-27 19:00:00,1.9479,1.9479,1.94756,1.94758,6845126.0
2008-02-27 19:01:00,1.94755,1.9476,1.94733,1.94736,2633246.0
2008-02-27 19:02:00,1.94735,1.94735,1.94689,1.94692,1199541.0
2008-02-27 19:03:00,1.94668,1.94685,1.94666,1.94685,19567090.0
2008-02-27 19:04:00,1.94707,1.94748,1.94707,1.94748,20257119.0
2008-02-27 19:05:00,1.94757,1.94761,1.94743,1.94749,19617388.0
2008-02-27 19:06:00,1.9474,1.94748,1.94728,1.94748,2773261.0
2008-02-27 19:07:00,1.94762,1.9479,1.94762,1.94787,4266333.0
2008-02-27 19:08:00,1.94799,1.94825,1.94796,1.94825,4098920.0
2008-02-27 19:09:00,1.94819,1.94823,1.94802,1.94802,3209806.0
2008-02-27 19:10:00,1.94797,1.94797,1.94788,1.94796,1589784.0
2008-02-27 19:11:00,1.94796,1.94801,1.94783,1.94783,22210858.0
2008-02-27 19:12:00,1.94771,1.94771,1.94737,1.9474,16432337.0
2008-02-27 19:13:00,1.94711,1.94711,1.94679,1.94695,10296617.0
2008-02-27 19:14:00,1.94703,1.94703,1.94669,1.94675,8760864.0
2008-02-27 19:15:00,1.94678,1.94682,1.94669,1.94682,2148343.0
2008-02-27 19:16:00,1.94668,1.94668,1.94642,1.94642,1553806.0
2008-02-27 19:17:00,1.94639,1.9464,1.94615,1.94638,21936805.0
2008-02-27 19:18:00,1.94646,1.94648,1.94625,1.94625,2907594.0
2008-02-27 19:19:00,1.94619,1.9463,1.94604,1.94604,2580716.0
2008-02-27 19:20:00,1.94599,1.94599,1.94545,1.94554,2665263.0
2008-02-27 19:21:00,1.94557,1.94586,1.94551,1.94586,5646872.0
2008-02-27 19:22:00,1.94591,1.94591,1.94576,1.94577,3953590.0
2008-02-27 19:23:00,1.94574,1.94579,1.94559,1.94568,14188379.0
2008-02-27 19:24:00,1.94569,1.9459,1.94569,1.9459,7481585.0
2008-02-27 19:25:00,1.94598,1.9464,1.9459,1.9464,22187651.0
2008-02-27 19:26:00,1.94649,1.94655,1.94629,1.94629,4787452.0
2008-02-27 19:27:00,1.94602,1.94602,1.94571,1.94571,2204393.0
2008-02-27 19:28:00,1.94563,1.94563,1.94527,1.94536,17139850.0
2008-02-27 19:29:00,1.9453,1.9453,1.94492,1.94492,1299635.0
2008-02-27 19:30:00,1.94475,1.94475,1.94449,1.94462,11594547.0
2008-02-27 19:31:00,1.94449,1.94449,1.94422,1.94422,5269766.0
2008-02-27 19:32:00,1.94412,1.94412,1.94381,1.94399,1869292.0
2008-02-27 19:33:00,1.94394,1.94415,1.94394,1.94415,6903380.0
2008-02-27 19:34:00,1.94421,1.94425,1.94406,1.94406,13952803.0
2008-02-27 19:35:00,1.94391,1.94391,1.94304,1.94313,2662642.0
2008-02-27 19:36:00,1.9432,1.94334,1.94317,1.94334,33957321.0
2008-02-27 19:37:00,1.94332,1.94345,1.94317,1.94317,14638140.0
2008-02-27 19:38:00,1.9431,1.94319,1.94289,1.94319,3680920.0
2008-02-27 19:39:00,1.94318,1.9437,1.94318,1.9437,8037793.0
2008-02-27 19:40:00,1.94374,1.94374,1.94354,1.94358,12910877.0
2008-02-27 19:41:00,1.94328,1.94334,1.94315,1.94334,5818038.0
2008-02-27 19:42:00,1.94344,1.94387,1.9434,1.94387,1359506.0
2008-02-27 19:43:00,1.94397,1.94432,1.94397,1.94409,11622638.0
2008-02-27 19:44:00,1.9442,1.94426,1.9442,1.9442,4231813.0
2008-02-27 19:45:00,1.94409,1.94429,1.94409,1.94429,6245770.0
2008-02-27 19:46:00,1.94458,1.94526,1.94458,1.94526,3995888.0
2008-02-27 19:47:00,1.94546,1.94565,1.94546,1.94552,3118062.0
2008-02-27 19:48:00,1.94544,1.94576,1.94544,1.94554,5769338.0
2008-02-27 19:49:00,1.94555,1.94555,1.94532,1.94532,1075334.0
2008-02-27 19:50:00,1.94544,1.94563,1.94537,1.94563,1452725.0
2008-02-27 19:51:00,1.9457,1.94576,1.94549,1.94576,4031157.0
2008-02-27 19:52:00,1.9458,1.94599,1.9458,1.94599,14244394.0
2008-02-27 19:53:00,1.94595,1.94596,1.9454,1.94576,540701.0
2008-02-27 19:54:00,1.94572,1.94572,1.9455,1.9455,12534599.0
2008-02-27 19:55:00,1.94541,1.94541,1.94527,1.94527,4611672.0
2008-02-27 19:56:00,1.94514,1.94548,1.94514,1.94537,2441809.0
2008-02-27 19:57:00,1.94532,1.94546,1.94532,1.94545,2616510.0
2008-02-27 19:58:00,1.94549,1.94562,1.94541,1.94557,7776579.0
2008-02-27 19:59:00,1.94558,1.94574,1.94536,1.94536,4334926.0
2008-02-27 20:00:00,1.94529,1.94529,1.94507,1.94507,1219635.0
2008-02-27 20:01:00,1.94503,1.94503,1.94475,1.9448,1467052.0
2008-02-27 20:02:00,1.94472,1.94472,1.94424,1.94429,6279346.0
2008-02-27 20:03:00,1.94427,1.94431,1.94417,1.94424,7615774.0
2008-02-27 20:04:00,1.9443,1.94449,1.9443,1.94449,3194538.0
2008-02-27 20:05:00,1.94438,1.94438,1.94386,1.9442,5977939.0
2008-02-27 20:06:00,1.94426,1.94431,1.94401,1.94401,16562126.0
2008-02-27 20:07:00,1.94404,1.94415,1.94387,1.94415,2413495.0
2008-02-27 20:08:00,1.94436,1.94446,1.94434,1.94442,11377427.0
2008-02-27 20:09:00,1.9444,1.9444,1.94423,1.94436,14042374.0
2008-02-27 20:10:00,1.94436,1.94436,1.94413,1.94413,4651956.0
2008-02-27 20:11:00,1.94406,1.94464,1.94406,1.94464,748092.0
2008-02-27 20:12:00,1.94472,1.94484,1.94472,1.94478,2529422.0
2008-02-27 20:13:00,1.94491,1.94491,1.94469,1.94485,2261515.0
2008-02-27 20:14:00,1.94486,1.94489,1.94477,1.94477,8706133.0
2008-02-27 20:15:00,1.94456,1.94456,1.94425,1.9444,25957861.0
2008-02-27 20:16:00,1.94459,1.94459,1.94429,1.94429,9764488.0
2008-02-27 20:17:00,1.94432,1.94434,1.94424,1.94428,18934179.0
2008-02-27 20:18:00,1.94434,1.94437,1.94428,1.94431,6688725.0
2008-02-27 20:19:00,1.94427,1.94448,1.94427,1.94435,805798.0
2008-02-27 20:20:00,1.9443,1.94432,1.94423,1.94424,8354773.0
2008-02-27 20:21:00,1.94427,1.94445,1.9442,1.9442,2504735.0
2008-02-27 20:22:00,1.94428,1.9443,1.94405,1.94418,22858792.0
2008-02-27 20:23:00,1.9443,1.94439,1.9443,1.94432,19010448.0
2008-02-27 20:24:00,1.94426,1.9443,1.9441,1.94418,9021832.0
2008-02-27 20:25:00,1.94415,1.94427,1.94411,1.94427,6129898.0
2008-02-27 20:26:00,1.94428,1.94439,1.94424,1.94426,6303180.0
2008-02-27 20:27:00,1.94441,1.94458,1.94441,1.94458,3746404.0
2008-02-27 20:28:00,1.94458,1.94467,1.94447,1.94453,11267611.0
2008-02-27 20:29:00,1.94458,1.94467,1.94457,1.94458,4714976.0
2008-02-27 20:30:00,1.9446,1.9446,1.94423,1.94423,3998722.0
2008-02-27 20:31:00,1.9442,1.94428,1.94409,1.94417,37747457.0
2008-02-27 20:32:00,1.94416,1.94421,1.94408,1.94418,4076656.0
2008-02-27 20:33:00,1.94422,1.94439,1.94422,1.94437,7817690.0
2008-02-27 20:34:00,1.94449,1.94457,1.94437,1.94437,4282737.0
2008-02-27 20:35:00,1.94444,1.94451,1.94368,1.94368,15599933.0
2008-02-27 20:36:00,1.94366,1.9438,1.94348,1.94372,7126984.0
2008-02-27 20:37:00,1.94378,1.9441,1.94378,1.9441,5553061.0
2008-02-27 20:38:00,1.94415,1.9443,1.94415,1.94425,2488718.0
2008-02-27 20:40:00,1.94426,1.94451,1.94424,1.94451,14041626.0
2008-02-27 20:41:00,1.94447,1.94447,1.94425,1.94438,4446645.0
2008-02-27 20:42:00,1.94447,1.94447,1.94404,1.94442,11821380.0
2008-02-27 20:43:00,1.94419,1.94419,1.94373,1.94373,9416297.0
2008-02-27 20:44:00,1.94361,1.94389,1.94361,1.94384,3264716.0
2008-02-27 20:45:00,1.94374,1.94374,1.94321,1.94321,1343395.0
2008-02-27 20:46:00,1.94325,1.94327,1.94307,1.94307,2061834.0
2008-02-27 20:47:00,1.94307,1.94325,1.94289,1.94289,36214177.0
2008-02-27 20:48:00,1.94282,1.94306,1.94269,1.9428,13139398.0
2008-02-27 20:49:00,1.94288,1.9431,1.94278,1.9431,23139411.0
2008-02-27 20:50:00,1.94317,1.94317,1.94301,1.94301,2034275.0
2008-02-27 20:51:00,1.94307,1.94325,1.94302,1.94325,14237472.0
2008-02-27 20:52:00,1.94327,1.94343,1.94318,1.94318,20802880.0
2008-02-27 20:53:00,1.94304,1.94304,1.94265,1.94265,12307920.0
2008-02-27 20:54:00,1.94274,1.94293,1.94266,1.94266,23963338.0
2008-02-27 20:55:00,1.94253,1.94303,1.94253,1.94303,1004365.0
2008-02-27 20:56:00,1.9431,1.94328,1.94306,1.94326,10592651.0
2008-02-27 20:57:00,1.94319,1.94328,1.94315,1.94324,1017858.0
2008-02-27 20:58:00,1.94307,1.94311,1.94273,1.94311,1824376.0
2008-02-27 20:59:00,1.94319,1.94326,1.94314,1.94325,7367966.0
2008-02-27 21:00:00,1.94335,1.94345,1.94332,1.94341,10146795.0
2008-02-27 21:01:00,1.9433,1.94348,1.94329,1.94348,2334726.0
2008-02-27 21:02:00,1.94357,1.94369,1.94348,1.94357,5363305.0
2008-02-27 21:03:00,1.94352,1.94362,1.94336,1.94336,7898807.0
2008-02-27 21:04:00,1.94307,1.94333,1.94307,1.94333,6529689.0
2008-02-27 21:05:00,1.9435,1.94394,1.9435,1.94394,16524649.0
2008-02-27 21:06:00,1.94408,1.9445,1.94408,1.9445,6826222.0
2008-02-27 21:07:00,1.94451,1.94451,1.9444,1.94449,8007527.0
2008-02-27 21:08:00,1.94438,1.94459,1.94438,1.94451,7042815.0
2008-02-27 21:09:00,1.94452,1.94491,1.94452,1.94462,4126309.0
2008-02-27 21:10:00,1.94442,1.94442,1.94401,1.94401,1191140.0
2008-02-27 21:11:00,1.94418,1.94439,1.94418,1.94437,3908341.0
2008-02-27 21:12:00,1.94465,1.94508,1.94465,1.94508,1684486.0
2008-02-27 21:13:00,1.94518,1.94546,1.94516,1.94546,9393969.0
2008-02-27 21:14:00,1.94544,1.94574,1.94544,1.94547,4806945.0
2008-02-27 21:15:00,1.94549,1.94549,1.94529,1.94544,5009804.0
2008-02-27 21:16:00,1.94544,1.94577,1.94544,1.94577,5082747.0
2008-02-27 21:17:00,1.94586,1.94618,1.94586,1.94618,686551.0
2008-02-27 21:18:00,1.94635,1.94635,1.94615,1.94615,20215617.0
2008-02-27 21:19:00,1.94593,1.94593,1.94559,1.94559,1002343.0
2008-02-27 21:20:00,1.94554,1.94554,1.94541,1.94542,11678430.0
2008-02-27 21:21:00,1.9454,1.9454,1.94514,1.94514,10422755.0
2008-02-27 21:22:00,1.94501,1.94501,1.94455,1.94482,22173621.0
2008-02-27 21:23:00,1.94485,1.94485,1.94465,1.94467,11610508.0
2008-02-27 21:24:00,1.94466,1.9447,1.94451,1.94454,8779727.0
2008-02-27 21:25:00,1.9447,1.9449,1.94455,1.94468,3809008.0
2008-02-27 21:26:00,1.94462,1.94463,1.94454,1.94454,3489877.0
2008-02-27 21:27:00,1.94444,1.94444,1.94422,1.94422,4575105.0
2008-02-27 21:28:00,1.9443,1.94444,1.94412,1.94412,3937295.0
2008-02-27 21:29:00,1.944,1.944,1.94363,1.94363,48166817.0
2008-02-27 21:30:00,1.94355,1.94385,1.94355,1.94372,4990886.0
2008-02-27 21:31:00,1.94372,1.94401,1.94372,1.94399,3502055.0
2008-02-27 21:32:00,1.94384,1.94384,1.94371,1.94376,11685948.0
2008-02-27 21:33:00,1.94379,1.94383,1.94368,1.94368,11615261.0
2008-02-27 21:34:00,1.94349,1.94361,1.94346,1.9436,1127430.0
2008-02-27 21:35:00,1.94346,1.94349,1.94332,1.94349,3061495.0
2008-02-27 21:36:00,1.94338,1.94357,1.94329,1.94357,7604206.0
2008-02-27 21:37:00,1.94353,1.94353,1.94329,1.94329,2473663.0
2008-02-27 21:38:00,1.94326,1.94343,1.94317,1.94343,14922626.0
2008-02-27 21:39:00,1.94342,1.94375,1.94342,1.94375,5322532.0
2008-02-27 21:40:00,1.94376,1.94376,1.94348,1.94348,4638042.0
2008-02-27 21:41:00,1.94327,1.94344,1.94326,1.94334,2985336.0
2008-02-27 21:42:00,1.94359,1.94378,1.94359,1.94359,2996096.0
2008-02-27 21:43:00,1.94375,1.94409,1.94372,1.94409,5725014.0
2008-02-27 21:44:00,1.94424,1.94447,1.94415,1.94447,17043041.0
2008-02-27 21:45:00,1.94436,1.94436,1.94414,1.9443,16962258.0
2008-02-27 21:46:00,1.9443,1.9443,1.94415,1.94418,20138140.0
2008-02-27 21:47:00,1.9441,1.9443,1.94404,1.94404,83201649.0
2008-02-27 21:48:00,1.9438,1.94408,1.94378,1.94408,8421758.0
2008-02-27 21:49:00,1.94428,1.9445,1.94428,1.94439,764621.0
2008-02-27 21:50:00,1.9441,1.9441,1.94376,1.94379,6384041.0
2008-02-27 21:51:00,1.94372,1.94402,1.94368,1.94402,3894483.0
2008-02-27 21:52:00,1.94395,1.94395,1.94365,1.94385,8353956.0
2008-02-27 21:53:00,1.94383,1.94398,1.94372,1.94398,3275464.0
2008-02-27 21:54:00,1.94406,1.94441,1.94406,1.94441,6274850.0
2008-02-27 21:55:00,1.94438,1.94438,1.94381,1.94405,7516415.0
2008-02-27 21:56:00,1.94405,1.94407,1.94377,1.94407,10558629.0
2008-02-27 21:57:00,1.94411,1.94444,1.94411,1.94444,6864109.0
2008-02-27 21:58:00,1.94446,1.94469,1.94446,1.94469,6665632.0
2008-02-27 21:59:00,1.94481,1.94504,1.94474,1.94504,30195329.0
2008-02-27 22:00:00,1.94508,1.94521,1.94499,1.94521,4116317.0
2008-02-27 22:01:00,1.9452,1.94578,1.9452,1.94575,1922914.0
2008-02-27 22:02:00,1.94594,1.94611,1.94594,1.94599,15614407.0
2008-02-27 22:03:00,1.946,1.94627,1.946,1.94616,957633.0
2008-02-27 22:04:00,1.94612,1.94616,1.94602,1.94615,8035713.0
2008-02-27 22:05:00,1.94623,1.94638,1.94597,1.94638,12812010.0
2008-02-27 22:06:00,1.94638,1.94638,1.94619,1.94619,10973553.0
2008-02-27 22:07:00,1.94611,1.94634,1.94593,1.94593,8517633.0
2008-02-27 22:08:00,1.94576,1.94633,1.94576,1.94633,3804394.0
2008-02-27 22:09:00,1.94657,1.94671,1.94642,1.94642,14153398.0
2008-02-27 22:10:00,1.94636,1.94636,1.94609,1.94629,11346759.0
2008-02-27 22:11:00,1.94626,1.94626,1.94603,1.94603,9735709.0
2008-02-27 22:12:00,1.94612,1.94612,1.94582,1.94582,7257269.0
2008-02-27 22:13:00,1.94585,1.94587,1.94565,1.94587,14475127.0
2008-02-27 22:14:00,1.94583,1.94583,1.94565,1.94565,9666474.0
2008-02-27 22:15:00,1.94554,1.94554,1.94539,1.94544,9428759.0
2008-02-27 22:16:00,1.94549,1.94575,1.94542,1.94575,342531.0
2008-02-27 22:17:00,1.9457,1.94593,1.9457,1.94573,4062347.0
2008-02-27 22:18:00,1.94559,1.94559,1.94474,1.94474,5955089.0
2008-02-27 22:19:00,1.94447,1.94471,1.94447,1.94467,14117709.0
2008-02-27 22:20:00,1.94479,1.94514,1.94479,1.945,20740224.0
2008-02-27 22:21:00,1.94506,1.94525,1.94506,1.94516,2108747.0
2008-02-27 22:22:00,1.94507,1.94507,1.94491,1.94494,2277986.0
2008-02-27 22:23:00,1.94482,1.94482,1.94409,1.94409,14917521.0
2008-02-27 22:24:00,1.9441,1.9441,1.94379,1.94381,8638212.0
2008-02-27 22:25:00,1.94382,1.94385,1.94377,1.94382,7559838.0
2008-02-27 22:26:00,1.94375,1.94375,1.94334,1.94334,3662720.0
2008-02-27 22:27:00,1.94331,1.94331,1.94298,1.94298,5136615.0
2008-02-27 22:28:00,1.94302,1.94302,1.94248,1.94285,5553672.0
2008-02-27 22:29:00,1.943,1.943,1.94277,1.94277,10011153.0
2008-02-27 22:30:00,1.94268,1.94291,1.94258,1.94278,6378710.0
2008-02-27 22:31:00,1.94268,1.94268,1.9425,1.9425,3198218.0
2008-02-27 22:32:00,1.94238,1.94251,1.94238,1.94245,5440614.0
2008-02-27 22:33:00,1.94248,1.94305,1.94248,1.94305,3845271.0
2008-02-27 22:34:00,1.94318,1.94382,1.94318,1.94382,16468765.0
2008-02-27 22:35:00,1.94376,1.94376,1.94348,1.94348,4116335.0
2008-02-27 22:36:00,1.94361,1.94382,1.94346,1.94382,2032717.0
2008-02-27 22:37:00,1.94384,1.94401,1.94384,1.944,8102262.0
2008-02-27 22:38:00,1.94406,1.94434,1.94406,1.94424,4531373.0
2008-02-27 22:39:00,1.94444,1.9448,1.94444,1.9448,844496.0
2008-02-27 22:40:00,1.94469,1.94469,1.94448,1.94448,3706217.0
2008-02-27 22:41:00,1.94433,1.94436,1.94394,1.9443,3181339.0
2008-02-27 22:42:00,1.94434,1.94434,1.94423,1.94424,5228938.0
2008-02-27 22:43:00,1.94416,1.94427,1.94272,1.94404,4310654.0
2008-02-27 22:44:00,1.94406,1.94406,1.94389,1.94389,6229080.0
2008-02-27 22:45:00,1.94377,1.94377,1.94352,1.94352,1020537.0
2008-02-27 22:46:00,1.94352,1.94423,1.94352,1.94423,13227912.0
2008-02-27 22:47:00,1.94426,1.9445,1.94426,1.9445,4110480.0
2008-02-27 22:48:00,1.94461,1.94473,1.94458,1.94473,9758386.0
2008-02-27 22:49:00,1.94468,1.94468,1.94452,1.94452,9786752.0
2008-02-27 22:50:00,1.94446,1.94446,1.94404,1.94425,15284471.0
2008-02-27 22:51:00,1.94425,1.94425,1.94399,1.94399,8212130.0
2008-02-27 22:52:00,1.94394,1.94396,1.94374,1.94374,3057881.0
2008-02-27 22:53:00,1.94354,1.94354,1.94342,1.94353,4919132.0
2008-02-27 22:54:00,1.94343,1.94379,1.94343,1.94373,5407709.0
2008-02-27 22:55:00,1.94373,1.94385,1.94367,1.94367,37039266.0
2008-02-27 22:56:00,1.94354,1.94354,1.94335,1.94335,3805055.0
2008-02-27 22:57:00,1.94335,1.94335,1.94309,1.94309,14724369.0
2008-02-27 22:58:00,1.94311,1.94332,1.94311,1.94332,17724170.0
2008-02-27 22:59:00,1.94326,1.94348,1.94322,1.94348,1620585.0
2008-02-27 23:00:00,1.94358,1.94358,1.94338,1.94346,1865667.0
2008-02-27 23:01:00,1.94347,1.94354,1.94342,1.94342,8289868.0
2008-02-27 23:02:00,1.94343,1.94343,1.94331,1.94335,6252719.0
2008-02-27 23:03:00,1.94338,1.94343,1.94331,1.94333,3069211.0
2008-02-27 23:04:00,1.94319,1.94341,1.94319,1.94341,4603850.0
2008-02-27 23:05:00,1.94338,1.94343,1.94323,1.94331,7953302.0
2008-02-27 23:06:00,1.9432,1.9432,1.94262,1.94262,7933858.0
2008-02-27 23:07:00,1.94236,1.94238,1.94224,1.94238,1470468.0
2008-02-27 23:08:00,1.94248,1.9427,1.94248,1.94267,7173647.0
2008-02-27 23:09:00,1.9428,1.94302,1.9428,1.94283,320279.0
2008-02-27 23:10:00,1.94268,1.94289,1.94259,1.94289,12746232.0
2008-02-27 23:11:00,1.94287,1.94287,1.94246,1.94246,6624998.0
2008-02-27 23:12:00,1.94245,1.94251,1.94233,1.94243,13467073.0
2008-02-27 23:13:00,1.94247,1.94257,1.94246,1.94246,3551406.0
2008-02-27 23:14:00,1.94241,1.94241,1.94228,1.9424,8695364.0
2008-02-27 23:15:00,1.94228,1.94228,1.94212,1.94212,5440452.0
2008-02-27 23:16:00,1.94208,1.9422,1.94192,1.9422,2321621.0
2008-02-27 23:17:00,1.94209,1.94213,1.94154,1.94213,1348712.0
2008-02-27 23:18:00,1.94214,1.94227,1.94214,1.94226,860060.0
2008-02-27 23:19:00,1.94222,1.94244,1.94219,1.94219,6193298.0
2008-02-27 23:20:00,1.94197,1.94197,1.94149,1.94149,4773038.0
2008-02-27 23:21:00,1.94133,1.94146,1.9412,1.9412,8253205.0
2008-02-27 23:22:00,1.94106,1.94124,1.941,1.94124,10500239.0
2008-02-27 23:23:00,1.94124,1.94124,1.94092,1.941,13801984.0
2008-02-27 23:24:00,1.94082,1.94084,1.94069,1.94069,10871779.0
2008-02-27 23:25:00,1.94078,1.94142,1.94078,1.94142,12719613.0
2008-02-27 23:26:00,1.94154,1.94224,1.94154,1.94224,18121078.0
2008-02-27 23:27:00,1.94218,1.94218,1.94186,1.94186,22279704.0
2008-02-27 23:28:00,1.94181,1.94239,1.94177,1.94239,2579329.0
2008-02-27 23:29:00,1.94254,1.94279,1.94228,1.94279,4039717.0
2008-02-27 23:30:00,1.94286,1.94321,1.94286,1.94312,3450379.0
2008-02-27 23:31:00,1.94293,1.94293,1.94263,1.94273,7886675.0
2008-02-27 23:32:00,1.94273,1.94273,1.94215,1.94215,11720549.0
2008-02-27 23:33:00,1.94181,1.94191,1.94145,1.94145,7677910.0
2008-02-27 23:34:00,1.94125,1.94125,1.94101,1.9412,7793000.0
2008-02-27 23:35:00,1.9412,1.94124,1.94111,1.94124,10968043.0
2008-02-27 23:36:00,1.94146,1.94175,1.94146,1.94169,8975202.0
2008-02-27 23:37:00,1.94158,1.94158,1.9408,1.9408,7397687.0
2008-02-27 23:38:00,1.94071,1.94071,1.94024,1.94024,16098715.0
2008-02-27 23:39:00,1.94017,1.94035,1.94007,1.94035,13581021.0
2008-02-27 23:40:00,1.94051,1.94068,1.94051,1.94068,5149942.0
2008-02-27 23:41:00,1.9408,1.94181,1.9408,1.94181,7866726.0
2008-02-27 23:42:00,1.94187,1.94197,1.94183,1.94183,11986037.0
2008-02-27 23:43:00,1.94164,1.94164,1.94115,1.94115,1173269.0
2008-02-27 23:44:00,1.94103,1.94103,1.94077,1.94077,12715065.0
2008-02-27 23:45:00,1.9407,1.94116,1.9407,1.94116,9916291.0
2008-02-27 23:46:00,1.94106,1.9412,1.94088,1.9412,2010116.0
2008-02-27 23:47:00,1.94121,1.94148,1.94121,1.94148,12303934.0
2008-02-27 23:48:00,1.94151,1.94177,1.94151,1.94177,7482170.0
2008-02-27 23:49:00,1.9418,1.94211,1.94179,1.94211,35617218.0
2008-02-27 23:50:00,1.94217,1.94245,1.94217,1.94245,14478391.0
2008-02-27 23:51:00,1.9425,1.94268,1.9425,1.94268,6157114.0
2008-02-27 23:52:00,1.94277,1.94301,1.94277,1.94301,2889231.0
2008-02-27 23:53:00,1.94303,1.94337,1.94303,1.94318,5579155.0
2008-02-27 23:54:00,1.94316,1.94321,1.94299,1.94314,8011903.0
2008-02-27 23:55:00,1.94324,1.94333,1.94314,1.94314,4456434.0
2008-02-27 23:56:00,1.94313,1.94313,1.94289,1.94289,4759467.0
2008-02-27 23:57:00,1.94293,1.94307,1.94273,1.94273,4428931.0
2008-02-27 23:58:00,1.94282,1.94282,1.94269,1.94275,5619912.0
2008-02-27 23:59:00,1.94261,1.94261,1.94179,1.94179,9376666.0
2008-02-28 00:00:00,1.94161,1.94161,1.94121,1.94121,12067135.0
2008-02-28 00:01:00,1.9412,1.94131,1.9412,1.9413,13638431.0
2008-02-28 00:02:00,1.9412,1.94198,1.9412,1.94198,3036940.0
2008-02-28 00:03:00,1.94205,1.94224,1.942,1.94223,7669478.0
2008-02-28 00:04:00,1.94237,1.94268,1.94236,1.94268,4770712.0
2008-02-28 00:05:00,1.94273,1.94306,1.94273,1.94306,2493810.0
2008-02-28 00:06:00,1.94305,1.94307,1.94265,1.94268,4055647.0
2008-02-28 00:07:00,1.94272,1.94282,1.94269,1.94269,6237651.0
2008-02-28 00:08:00,1.94278,1.94278,1.94244,1.94244,33580203.0
2008-02-28 00:09:00,1.94224,1.94232,1.94214,1.94227,4365802.0
2008-02-28 00:10:00,1.94259,1.94295,1.94252,1.9426,19622676.0
2008-02-28 00:11:00,1.94244,1.94253,1.94222,1.94253,4403000.0
2008-02-28 00:12:00,1.94276,1.94319,1.94276,1.94319,8731586.0
2008-02-28 00:13:00,1.94321,1.94336,1.94321,1.94327,5725017.0
2008-02-28 00:14:00,1.94338,1.94366,1.94338,1.94361,10003919.0
2008-02-28 00:15:00,1.94361,1.94361,1.94351,1.94355,5812775.0
2008-02-28 00:16:00,1.94352,1.94361,1.94352,1.94358,16518059.0
2008-02-28 00:17:00,1.9435,1.94357,1.94336,1.94357,20365928.0
2008-02-28 00:18:00,1.94368,1.94375,1.94346,1.94346,8989056.0
2008-02-28 00:19:00,1.94352,1.94383,1.94352,1.94383,3683042.0
2008-02-28 00:20:00,1.94376,1.94376,1.94342,1.94342,7938827.0
2008-02-28 00:21:00,1.94332,1.94341,1.94329,1.94331,8675757.0
2008-02-28 00:22:00,1.94186,1.94349,1.94186,1.94345,5530925.0
2008-02-28 00:23:00,1.94361,1.94393,1.94361,1.94374,4658750.0
2008-02-28 00:24:00,1.94366,1.94381,1.9436,1.94362,8480602.0
2008-02-28 00:25:00,1.94355,1.94371,1.94353,1.9436,13916335.0
2008-02-28 00:26:00,1.94361,1.94379,1.94359,1.94359,7841007.0
2008-02-28 00:27:00,1.94376,1.94383,1.94368,1.94383,5241212.0
2008-02-28 00:28:00,1.9437,1.9437,1.94346,1.94346,14137761.0
2008-02-28 00:29:00,1.94343,1.94357,1.94343,1.94348,16430356.0
2008-02-28 00:30:00,1.94338,1.94385,1.94338,1.94385,7805344.0
2008-02-28 00:31:00,1.94417,1.94417,1.94338,1.9435,8728920.0
2008-02-28 00:32:00,1.94353,1.94353,1.94269,1.94269,6022276.0
2008-02-28 00:33:00,1.94266,1.94304,1.94244,1.94244,4308110.0
2008-02-28 00:34:00,1.94252,1.94266,1.94245,1.94245,4130859.0
2008-02-28 00:35:00,1.94246,1.94265,1.9424,1.94265,11219478.0
2008-02-28 00:36:00,1.94283,1.943,1.9428,1.943,13359245.0
2008-02-28 00:37:00,1.94302,1.94329,1.94302,1.94329,2480552.0
2008-02-28 00:38:00,1.94329,1.94341,1.94309,1.94318,12676071.0
2008-02-28 00:39:00,1.94328,1.94358,1.94328,1.94354,17354251.0
2008-02-28 00:40:00,1.94362,1.94375,1.94353,1.94375,5323984.0
2008-02-28 00:41:00,1.9437,1.9437,1.94328,1.94328,10160361.0
2008-02-28 00:42:00,1.94374,1.94374,1.94343,1.94355,10908535.0
2008-02-28 00:43:00,1.94356,1.94362,1.94343,1.94362,8063176.0
2008-02-28 00:44:00,1.94374,1.94412,1.94374,1.94411,6680794.0
2008-02-28 00:45:00,1.94423,1.94457,1.94417,1.94457,17399800.0
2008-02-28 00:46:00,1.94467,1.94468,1.9444,1.9444,1820560.0
2008-02-28 00:47:00,1.9444,1.94462,1.94429,1.94462,1222459.0
2008-02-28 00:48:00,1.94455,1.94455,1.94425,1.94447,24020966.0
2008-02-28 00:49:00,1.94459,1.94466,1.94456,1.94456,4429256.0
2008-02-28 00:50:00,1.94453,1.94474,1.9445,1.94464,3787939.0
2008-02-28 00:51:00,1.94474,1.94474,1.9442,1.94431,13189910.0
2008-02-28 00:52:00,1.94416,1.94416,1.94384,1.94397,6338299.0
2008-02-28 00:53:00,1.94395,1.94396,1.94376,1.94384,8220758.0
2008-02-28 00:54:00,1.94389,1.94396,1.94339,1.94389,14367660.0
2008-02-28 00:55:00,1.94395,1.94407,1.94385,1.94385,2819294.0
2008-02-28 00:56:00,1.94387,1.94403,1.94387,1.94391,4886288.0
2008-02-28 00:57:00,1.94393,1.94396,1.94378,1.94389,6483051.0
2008-02-28 00:58:00,1.94406,1.94417,1.94393,1.94404,8984529.0
2008-02-28 00:59:00,1.94417,1.94432,1.94417,1.94422,13026697.0
2008-02-28 01:00:00,1.94392,1.94458,1.94392,1.94433,2989688.0
2008-02-28 01:01:00,1.94411,1.94411,1.94393,1.94393,13631085.0
2008-02-28 01:02:00,1.944,1.944,1.94387,1.94387,4029123.0
2008-02-28 01:03:00,1.94391,1.94412,1.94386,1.94412,7428062.0
2008-02-28 01:04:00,1.94424,1.94469,1.94424,1.94469,9002702.0
2008-02-28 01:05:00,1.94473,1.94482,1.9447,1.94479,7898560.0
2008-02-28 01:06:00,1.94476,1.94522,1.94476,1.94522,8574779.0
2008-02-28 01:07:00,1.94529,1.94537,1.94527,1.94527,26398380.0
2008-02-28 01:08:00,1.9452,1.94526,1.9451,1.94511,12688598.0
2008-02-28 01:09:00,1.94507,1.94507,1.9446,1.94464,7286689.0
2008-02-28 01:10:00,1.94473,1.94528,1.94473,1.94528,4600261.0
2008-02-28 01:11:00,1.94526,1.94527,1.94497,1.94525,12026505.0
2008-02-28 01:12:00,1.94516,1.94516,1.94493,1.9451,13283785.0
2008-02-28 01:13:00,1.94515,1.94533,1.94498,1.94521,8643685.0
2008-02-28 01:14:00,1.94528,1.94534,1.94514,1.94522,3682983.0
2008-02-28 01:15:00,1.945,1.94503,1.9448,1.9448,4622493.0
2008-02-28 01:16:00,1.94469,1.94488,1.94469,1.94488,5851685.0
2008-02-28 01:17:00,1.9449,1.94495,1.94459,1.94482,5923494.0
2008-02-28 01:18:00,1.94491,1.94491,1.94473,1.94481,3065756.0
2008-02-28 01:19:00,1.94477,1.9448,1.94463,1.94466,11575404.0
2008-02-28 01:20:00,1.94473,1.94473,1.94424,1.94464,15273284.0
2008-02-28 01:21:00,1.94462,1.94477,1.94456,1.94473,10496668.0
2008-02-28 01:22:00,1.94473,1.94477,1.94453,1.94453,14477687.0
2008-02-28 01:23:00,1.94431,1.94431,1.94382,1.94393,2526468.0
2008-02-28 01:24:00,1.94412,1.9444,1.94412,1.9444,2976531.0
2008-02-28 01:25:00,1.94435,1.94456,1.94435,1.94455,1060310.0
2008-02-28 01:26:00,1.94444,1.94454,1.9443,1.94439,3235866.0
2008-02-28 01:27:00,1.94443,1.94443,1.9442,1.94433,3147998.0
2008-02-28 01:28:00,1.94432,1.94436,1.94409,1.94432,3091103.0
2008-02-28 01:29:00,1.94413,1.94421,1.94398,1.9442,7564387.0
2008-02-28 01:30:00,1.94413,1.94423,1.94361,1.94423,16170039.0
2008-02-28 01:31:00,1.94433,1.94436,1.94388,1.94426,14366287.0
2008-02-28 01:32:00,1.94437,1.94457,1.94437,1.94454,8538224.0
2008-02-28 01:33:00,1.94457,1.94457,1.94445,1.94445,4072183.0
2008-02-28 01:34:00,1.9444,1.94442,1.94418,1.94418,11316760.0
2008-02-28 01:35:00,1.94407,1.94407,1.94374,1.94374,2589288.0
2008-02-28 01:36:00,1.94409,1.94428,1.94409,1.94413,9353060.0
2008-02-28 01:37:00,1.94416,1.94435,1.9428,1.94435,11089517.0
2008-02-28 01:38:00,1.94442,1.94463,1.94433,1.94463,7212061.0
2008-02-28 01:39:00,1.94463,1.94472,1.94463,1.94465,1149846.0
2008-02-28 01:40:00,1.94458,1.94458,1.94431,1.9444,3027604.0
2008-02-28 01:41:00,1.94433,1.94449,1.94431,1.94443,8100749.0
2008-02-28 01:42:00,1.94447,1.94463,1.94447,1.94461,2281668.0
2008-02-28 01:43:00,1.94471,1.94488,1.9446,1.94469,7047726.0
2008-02-28 01:44:00,1.94489,1.94498,1.94467,1.94498,10450835.0
2008-02-28 01:45:00,1.94509,1.94526,1.94509,1.94526,5223086.0
2008-02-28 01:46:00,1.9453,1.94558,1.9453,1.94558,6125320.0
2008-02-28 01:47:00,1.94563,1.94563,1.9452,1.9452,3017280.0
2008-02-28 01:48:00,1.9451,1.94523,1.9451,1.94522,6470515.0
2008-02-28 01:49:00,1.94529,1.94553,1.94529,1.94553,2734842.0
2008-02-28 01:50:00,1.94543,1.94564,1.94513,1.94555,8195946.0
2008-02-28 01:51:00,1.94553,1.94562,1.9454,1.94562,6604687.0
2008-02-28 01:52:00,1.94566,1.94579,1.94562,1.94562,5718577.0
2008-02-28 01:53:00,1.9456,1.9456,1.94545,1.94546,3523561.0
2008-02-28 01:54:00,1.94538,1.94559,1.94538,1.94545,5666286.0
2008-02-28 01:55:00,1.94544,1.94568,1.94544,1.94563,16997145.0
2008-02-28 01:56:00,1.94565,1.94583,1.94558,1.94583,20656279.0
2008-02-28 01:57:00,1.94585,1.94586,1.9457,1.94578,12460275.0
2008-02-28 01:58:00,1.9457,1.94572,1.94544,1.94572,4509688.0
2008-02-28 01:59:00,1.94573,1.94599,1.94572,1.94587,2401479.0
2008-02-28 02:00:00,1.94563,1.94582,1.9456,1.94579,5154443.0
2008-02-28 02:01:00,1.94573,1.94573,1.94548,1.9456,4760571.0
2008-02-28 02:02:00,1.94561,1.94568,1.94553,1.94555,12357706.0
2008-02-28 02:03:00,1.94554,1.94575,1.9455,1.94575,21893247.0
2008-02-28 02:04:00,1.9459,1.94596,1.94555,1.94555,17637383.0
2008-02-28 02:05:00,1.94551,1.94562,1.94543,1.94546,5828912.0
2008-02-28 02:06:00,1.94547,1.94547,1.94529,1.94533,3889998.0
2008-02-28 02:07:00,1.94525,1.94531,1.94516,1.94531,5468137.0
2008-02-28 02:08:00,1.94537,1.94543,1.94529,1.94543,6487907.0
2008-02-28 02:09:00,1.9454,1.9454,1.94495,1.9453,8313162.0
2008-02-28 02:10:00,1.94545,1.9455,1.94523,1.94523,2916540.0
2008-02-28 02:11:00,1.9452,1.94521,1.94517,1.94519,6791054.0
2008-02-28 02:12:00,1.94528,1.94554,1.94523,1.94554,2768145.0
2008-02-28 02:13:00,1.94552,1.9456,1.94552,1.9456,6424039.0
2008-02-28 02:14:00,1.94559,1.94565,1.94547,1.94565,5084284.0
2008-02-28 02:15:00,1.94563,1.94569,1.94537,1.94562,11235041.0
2008-02-28 02:16:00,1.94545,1.94565,1.94541,1.94545,7593713.0
2008-02-28 02:17:00,1.94531,1.94554,1.94522,1.94554,2120312.0
2008-02-28 02:18:00,1.94552,1.94554,1.94531,1.94531,7784690.0
2008-02-28 02:19:00,1.94538,1.94546,1.94527,1.94546,2761152.0
2008-02-28 02:20:00,1.94546,1.94546,1.94536,1.94546,1148813.0
2008-02-28 02:21:00,1.94558,1.94569,1.94547,1.94569,7177608.0
2008-02-28 02:22:00,1.94557,1.94559,1.94408,1.94556,11899901.0
2008-02-28 02:23:00,1.94556,1.94566,1.9455,1.94566,9395338.0
2008-02-28 02:24:00,1.94545,1.94567,1.94545,1.94556,2395271.0
2008-02-28 02:25:00,1.94553,1.94567,1.94537,1.94567,10342497.0
2008-02-28 02:26:00,1.9458,1.9458,1.94543,1.94558,4063245.0
2008-02-28 02:27:00,1.94554,1.94554,1.94521,1.94533,8398804.0
2008-02-28 02:28:00,1.94539,1.94558,1.94513,1.94552,14208572.0
2008-02-28 02:29:00,1.94553,1.94565,1.94517,1.94557,15552601.0
2008-02-28 02:30:00,1.94561,1.94561,1.94532,1.94538,7953303.0
2008-02-28 02:31:00,1.94541,1.94549,1.94529,1.94549,3185392.0
2008-02-28 02:32:00,1.94544,1.94544,1.94506,1.94524,3225079.0
2008-02-28 02:33:00,1.94524,1.9454,1.94516,1.94528,3164353.0
2008-02-28 02:34:00,1.94543,1.94543,1.94525,1.94529,1130877.0
2008-02-28 02:35:00,1.94548,1.9457,1.94533,1.94533,2984590.0
2008-02-28 02:36:00,1.9453,1.94533,1.94518,1.94529,2597113.0
2008-02-28 02:37:00,1.94524,1.94527,1.94515,1.94527,15222044.0
2008-02-28 02:38:00,1.94527,1.94537,1.94514,1.94533,10114346.0
2008-02-28 02:39:00,1.94536,1.9455,1.94504,1.9455,8840189.0
2008-02-28 02:40:00,1.94563,1.94582,1.94563,1.94563,10525966.0
2008-02-28 02:41:00,1.94548,1.94548,1.94524,1.94531,3067288.0
2008-02-28 02:42:00,1.94522,1.94545,1.945,1.94545,5710492.0
2008-02-28 02:43:00,1.94553,1.94566,1.94545,1.94545,5494540.0
2008-02-28 02:44:00,1.94551,1.94556,1.94539,1.94553,4221842.0
2008-02-28 02:45:00,1.94564,1.94567,1.94546,1.94564,3517653.0
2008-02-28 02:46:00,1.94555,1.94558,1.94542,1.94558,8787804.0
2008-02-28 02:47:00,1.94548,1.9456,1.94528,1.9456,13096504.0
2008-02-28 02:48:00,1.94571,1.94571,1.94535,1.94569,10962086.0
2008-02-28 02:49:00,1.94582,1.94584,1.94556,1.94556,4936434.0
2008-02-28 02:50:00,1.94554,1.94571,1.94541,1.94571,7782432.0
2008-02-28 02:51:00,1.94571,1.94581,1.9456,1.9456,12057965.0
2008-02-28 02:52:00,1.94548,1.94562,1.94548,1.94561,24974815.0
2008-02-28 02:53:00,1.94575,1.94587,1.94574,1.94574,8190637.0
2008-02-28 02:54:00,1.94568,1.94568,1.94539,1.94546,7486078.0
2008-02-28 02:55:00,1.94544,1.94544,1.94518,1.94529,8218643.0
2008-02-28 02:56:00,1.94527,1.94527,1.94509,1.94525,7416937.0
2008-02-28 02:57:00,1.94531,1.94548,1.9453,1.94538,4439803.0
2008-02-28 02:58:00,1.9453,1.94549,1.94528,1.94528,14444299.0
2008-02-28 02:59:00,1.94545,1.94557,1.94488,1.94488,2998984.0
2008-02-28 03:00:00,1.94513,1.94517,1.94476,1.94476,12817768.0
2008-02-28 03:01:00,1.94475,1.94492,1.94471,1.94492,9859023.0
2008-02-28 03:02:00,1.94483,1.94483,1.94448,1.94448,7009461.0
2008-02-28 03:03:00,1.94441,1.94451,1.94439,1.94451,4880430.0
2008-02-28 03:04:00,1.94457,1.94457,1.94451,1.94454,2660213.0
2008-02-28 03:05:00,1.94452,1.94453,1.94403,1.94443,14873352.0
2008-02-28 03:06:00,1.9444,1.94466,1.94439,1.94466,8164424.0
2008-02-28 03:07:00,1.94457,1.94472,1.94454,1.94472,6128104.0
2008-02-28 03:08:00,1.94481,1.94483,1.94429,1.94462,12764841.0
2008-02-28 03:09:00,1.94446,1.94462,1.94446,1.9445,3735640.0
2008-02-28 03:10:00,1.94447,1.94479,1.94443,1.94479,4398464.0
2008-02-28 03:11:00,1.94482,1.94501,1.94482,1.94493,22958009.0
2008-02-28 03:12:00,1.94486,1.94486,1.94472,1.94476,1321149.0
2008-02-28 03:13:00,1.94465,1.94491,1.94465,1.94491,1995569.0
2008-02-28 03:14:00,1.94488,1.94488,1.94464,1.94464,17557820.0
2008-02-28 03:15:00,1.94456,1.94461,1.94446,1.94461,7396802.0
2008-02-28 03:16:00,1.94462,1.94469,1.94459,1.94469,7789003.0
2008-02-28 03:17:00,1.94467,1.94469,1.9445,1.9445,9962133.0
2008-02-28 03:18:00,1.94409,1.94451,1.94409,1.94409,10853927.0
2008-02-28 03:19:00,1.94409,1.94426,1.94403,1.94426,5365297.0
2008-02-28 03:20:00,1.94424,1.94424,1.94402,1.94402,16429992.0
2008-02-28 03:21:00,1.94389,1.94392,1.9437,1.94387,13324997.0
2008-02-28 03:22:00,1.9439,1.94401,1.94382,1.94401,2518839.0
2008-02-28 03:23:00,1.94405,1.94441,1.94405,1.94441,14157742.0
2008-02-28 03:24:00,1.94447,1.94454,1.94427,1.94451,12175234.0
2008-02-28 03:25:00,1.94458,1.945,1.94458,1.945,3810053.0
2008-02-28 03:26:00,1.94515,1.94529,1.94509,1.94529,4325847.0
2008-02-28 03:27:00,1.94524,1.94526,1.94508,1.94515,6504238.0
2008-02-28 03:28:00,1.94499,1.94515,1.94496,1.94512,8907061.0
2008-02-28 03:29:00,1.94489,1.94491,1.94452,1.94452,8357793.0
2008-02-28 03:30:00,1.94442,1.94442,1.94389,1.94391,17536937.0
2008-02-28 03:31:00,1.94388,1.94388,1.94379,1.94379,9347477.0
2008-02-28 03:32:00,1.94374,1.94374,1.94355,1.94364,5260149.0
2008-02-28 03:33:00,1.94354,1.94392,1.94354,1.9438,7966883.0
2008-02-28 03:34:00,1.94371,1.94378,1.94367,1.94372,12829662.0
2008-02-28 03:35:00,1.94372,1.94372,1.94349,1.94349,8581001.0
2008-02-28 03:36:00,1.94355,1.94368,1.94352,1.94366,4556234.0
2008-02-28 03:37:00,1.94355,1.94419,1.94244,1.94244,5256532.0
2008-02-28 03:38:00,1.94372,1.94372,1.94332,1.94361,8197047.0
2008-02-28 03:39:00,1.94365,1.94373,1.94341,1.94373,8333852.0
2008-02-28 03:40:00,1.94388,1.94425,1.94388,1.94425,4057554.0
2008-02-28 03:41:00,1.94427,1.9445,1.94427,1.9445,8494668.0
2008-02-28 03:42:00,1.94455,1.94483,1.94455,1.94483,20398568.0
2008-02-28 03:43:00,1.94491,1.94499,1.94484,1.94484,15397146.0
2008-02-28 03:44:00,1.94468,1.94468,1.94448,1.94449,5519155.0
2008-02-28 03:45:00,1.94439,1.94439,1.94431,1.94436,9918619.0
2008-02-28 03:46:00,1.9443,1.9443,1.9439,1.94412,5306838.0
2008-02-28 03:47:00,1.94417,1.94417,1.94395,1.94404,8009895.0
2008-02-28 03:48:00,1.94401,1.9441,1.94392,1.94401,4556556.0
2008-02-28 03:49:00,1.94394,1.94424,1.94394,1.94424,18597930.0
2008-02-28 03:50:00,1.94419,1.94432,1.94419,1.94429,4084769.0
2008-02-28 03:51:00,1.94427,1.94441,1.94426,1.94441,32304189.0
2008-02-28 03:52:00,1.94431,1.94453,1.94431,1.94444,5720516.0
2008-02-28 03:53:00,1.94442,1.94448,1.94428,1.9444,3722829.0
2008-02-28 03:54:00,1.94443,1.94452,1.94433,1.94451,2526914.0
2008-02-28 03:55:00,1.94448,1.94448,1.94431,1.94446,5092562.0
2008-02-28 03:56:00,1.94445,1.94445,1.94419,1.94434,8146020.0
2008-02-28 03:57:00,1.94437,1.9444,1.94417,1.94419,3038461.0
2008-02-28 03:58:00,1.94457,1.9449,1.94457,1.9449,13160698.0
2008-02-28 03:59:00,1.94495,1.94501,1.94481,1.9449,12344893.0
2008-02-28 04:00:00,1.94479,1.94479,1.94457,1.94462,9745027.0
2008-02-28 04:01:00,1.94463,1.94463,1.94453,1.94453,6212593.0
2008-02-28 04:02:00,1.94438,1.94465,1.94438,1.94465,4334864.0
2008-02-28 04:03:00,1.94471,1.9449,1.94471,1.94488,4750914.0
2008-02-28 04:04:00,1.94495,1.94507,1.94495,1.94504,4199430.0
2008-02-28 04:05:00,1.94497,1.94508,1.94493,1.94493,8504301.0
2008-02-28 04:06:00,1.94491,1.94507,1.94491,1.94507,6041316.0
2008-02-28 04:07:00,1.94514,1.94528,1.94506,1.94522,3076924.0
2008-02-28 04:08:00,1.9451,1.94536,1.94506,1.94536,6052408.0
2008-02-28 04:09:00,1.9455,1.94582,1.9455,1.94564,13864207.0
2008-02-28 04:10:00,1.94543,1.94543,1.94519,1.94531,33623353.0
2008-02-28 04:11:00,1.94543,1.94554,1.94543,1.9455,7889257.0
2008-02-28 04:12:00,1.94549,1.94567,1.94534,1.94567,12294097.0
2008-02-28 04:13:00,1.9459,1.94624,1.9459,1.94614,1921902.0
2008-02-28 04:14:00,1.94634,1.94644,1.94625,1.94625,10452504.0
2008-02-28 04:15:00,1.94618,1.94618,1.94591,1.94599,12327969.0
2008-02-28 04:16:00,1.94611,1.94632,1.9461,1.94624,1182018.0
2008-02-28 04:17:00,1.94618,1.94618,1.94595,1.94604,12164860.0
2008-02-28 04:18:00,1.94614,1.94636,1.94614,1.94636,7564886.0
2008-02-28 04:19:00,1.94633,1.94633,1.94612,1.94615,5703149.0
2008-02-28 04:20:00,1.94617,1.9463,1.94604,1.9463,13340885.0
2008-02-28 04:21:00,1.94629,1.94629,1.94601,1.94601,15661753.0
2008-02-28 04:22:00,1.94578,1.94585,1.94569,1.94573,7010031.0
2008-02-28 04:23:00,1.94569,1.94569,1.94547,1.94568,9122069.0
2008-02-28 04:24:00,1.94558,1.94558,1.9451,1.9451,10120921.0
2008-02-28 04:25:00,1.94499,1.94499,1.94475,1.94485,7170593.0
2008-02-28 04:26:00,1.94491,1.94526,1.94491,1.9452,7583121.0
2008-02-28 04:27:00,1.94545,1.94566,1.94545,1.94566,10933348.0
2008-02-28 04:28:00,1.94565,1.94566,1.94548,1.94566,7246119.0
2008-02-28 04:29:00,1.94563,1.94563,1.94508,1.94519,3674133.0
2008-02-28 04:30:00,1.94539,1.9455,1.94506,1.9455,4193622.0
2008-02-28 04:31:00,1.94556,1.94556,1.9453,1.94548,2415553.0
2008-02-28 04:32:00,1.9455,1.94564,1.94545,1.94545,20445723.0
2008-02-28 04:33:00,1.94529,1.9453,1.94486,1.9453,17860318.0
2008-02-28 04:34:00,1.9453,1.9453,1.94511,1.94511,12115069.0
2008-02-28 04:35:00,1.94515,1.94544,1.94515,1.94544,10950622.0
2008-02-28 04:36:00,1.9455,1.9455,1.94512,1.94547,13031805.0
2008-02-28 04:37:00,1.94555,1.94571,1.94555,1.94557,10702517.0
2008-02-28 04:38:00,1.94566,1.94566,1.94551,1.94557,8593508.0
2008-02-28 04:39:00,1.94575,1.9459,1.94575,1.94583,4866970.0
2008-02-28 04:40:00,1.946,1.94612,1.94598,1.94598,6401341.0
2008-02-28 04:41:00,1.94603,1.94626,1.94603,1.94605,797385.0
2008-02-28 04:42:00,1.94613,1.94613,1.94569,1.94603,1364954.0
2008-02-28 04:43:00,1.94609,1.94609,1.94586,1.94597,2147859.0
2008-02-28 04:44:00,1.94604,1.9461,1.94593,1.94602,4958487.0
2008-02-28 04:45:00,1.94604,1.94604,1.94587,1.94591,8370584.0
2008-02-28 04:46:00,1.94591,1.94601,1.94581,1.94586,3737142.0
2008-02-28 04:47:00,1.94583,1.94601,1.94583,1.94595,13333737.0
2008-02-28 04:48:00,1.94585,1.94586,1.94571,1.94579,6892423.0
2008-02-28 04:49:00,1.94579,1.94579,1.94551,1.94551,14042341.0
2008-02-28 04:50:00,1.94547,1.94563,1.94546,1.94556,327350.0
2008-02-28 04:51:00,1.9455,1.94552,1.94538,1.94538,6989815.0
2008-02-28 04:52:00,1.94535,1.94541,1.94528,1.94532,1507244.0
2008-02-28 04:53:00,1.94538,1.94538,1.94525,1.94533,7978538.0
2008-02-28 04:54:00,1.94536,1.94537,1.94523,1.94529,8068682.0
2008-02-28 04:55:00,1.94525,1.94525,1.94502,1.94502,4281456.0
2008-02-28 04:56:00,1.94519,1.94523,1.9451,1.94512,2893027.0
2008-02-28 04:57:00,1.9451,1.9451,1.94502,1.9451,6518000.0
2008-02-28 04:58:00,1.94516,1.9455,1.94516,1.94536,7778073.0
2008-02-28 04:59:00,1.94521,1.94521,1.94495,1.94507,2065161.0
2008-02-28 05:00:00,1.94503,1.94513,1.94495,1.94508,1639604.0
2008-02-28 05:01:00,1.94524,1.94538,1.94517,1.94538,16769958.0
2008-02-28 05:02:00,1.94551,1.94552,1.94537,1.94537,15394009.0
2008-02-28 05:03:00,1.94529,1.94538,1.94523,1.94526,3875591.0
2008-02-28 05:04:00,1.94521,1.94525,1.94518,1.94525,35278852.0
2008-02-28 05:05:00,1.94528,1.94528,1.94507,1.94507,5807249.0
2008-02-28 05:06:00,1.94534,1.94566,1.94534,1.94544,5286545.0
2008-02-28 05:07:00,1.94537,1.94537,1.94528,1.9453,3375144.0
2008-02-28 05:08:00,1.94539,1.94547,1.94528,1.94541,8638889.0
2008-02-28 05:09:00,1.94547,1.94556,1.94539,1.94552,15249398.0
2008-02-28 05:10:00,1.94548,1.9456,1.94548,1.9456,9937806.0
2008-02-28 05:11:00,1.94564,1.94593,1.94561,1.94593,8098917.0
2008-02-28 05:12:00,1.94599,1.94599,1.94557,1.94557,4130304.0
2008-02-28 05:13:00,1.94564,1.94564,1.94533,1.94533,12189375.0
2008-02-28 05:14:00,1.94535,1.94536,1.94521,1.94521,982986.0
2008-02-28 05:15:00,1.94522,1.94534,1.9452,1.94534,6306651.0
2008-02-28 05:16:00,1.94534,1.94548,1.94399,1.94538,4025638.0
2008-02-28 05:17:00,1.9454,1.94554,1.9454,1.94554,5316661.0
2008-02-28 05:18:00,1.9456,1.94561,1.94545,1.94555,3099511.0
2008-02-28 05:19:00,1.94569,1.94575,1.94544,1.94552,3764568.0
2008-02-28 05:20:00,1.94558,1.94558,1.94535,1.94539,779559.0
2008-02-28 05:21:00,1.94527,1.94552,1.94527,1.94552,4952863.0
2008-02-28 05:22:00,1.94554,1.94554,1.94515,1.94515,7448302.0
2008-02-28 05:23:00,1.9452,1.9452,1.94472,1.94487,2226172.0
2008-02-28 05:24:00,1.94476,1.94476,1.94454,1.94454,3818138.0
2008-02-28 05:25:00,1.94442,1.94462,1.94442,1.9446,17672245.0
2008-02-28 05:26:00,1.94469,1.94488,1.94469,1.94488,3606521.0
2008-02-28 05:27:00,1.94496,1.94505,1.94494,1.94494,5275492.0
2008-02-28 05:28:00,1.94492,1.94492,1.94471,1.94471,3353135.0
2008-02-28 05:29:00,1.94464,1.94472,1.94442,1.94467,5894750.0
2008-02-28 05:30:00,1.94478,1.94479,1.94457,1.94474,9844776.0
2008-02-28 05:31:00,1.94475,1.94487,1.94463,1.94487,6170061.0
2008-02-28 05:32:00,1.94492,1.94508,1.94492,1.94497,5684610.0
2008-02-28 05:33:00,1.94479,1.9448,1.94461,1.9448,4064271.0
2008-02-28 05:34:00,1.94493,1.94493,1.94429,1.94429,7967789.0
2008-02-28 05:35:00,1.94425,1.94441,1.94413,1.94441,8477144.0
2008-02-28 05:36:00,1.94443,1.94467,1.94443,1.94458,16251791.0
2008-02-28 05:38:00,1.94456,1.94456,1.94436,1.94437,2237163.0
2008-02-28 05:39:00,1.94447,1.94467,1.94447,1.94463,20228444.0
2008-02-28 05:40:00,1.94465,1.94465,1.94428,1.94428,13675974.0
2008-02-28 05:41:00,1.94429,1.94429,1.94415,1.94415,6439328.0
2008-02-28 05:42:00,1.94409,1.94412,1.94397,1.94397,4013778.0
2008-02-28 05:43:00,1.94412,1.94426,1.94409,1.94418,366227.0
2008-02-28 05:44:00,1.94425,1.94427,1.94398,1.94405,8814396.0
2008-02-28 05:45:00,1.94409,1.94409,1.94386,1.94395,10387356.0
2008-02-28 05:46:00,1.94399,1.94411,1.94399,1.94407,14856949.0
2008-02-28 05:47:00,1.94397,1.94417,1.94396,1.94417,7499502.0
2008-02-28 05:48:00,1.94402,1.94421,1.94398,1.94421,9003709.0
2008-02-28 05:49:00,1.94427,1.94443,1.9442,1.94424,10326502.0
2008-02-28 05:50:00,1.94415,1.9443,1.94414,1.9443,13546514.0
2008-02-28 05:52:00,1.94439,1.94451,1.94438,1.94449,8947094.0
2008-02-28 05:53:00,1.94454,1.94455,1.9444,1.94453,10647733.0
2008-02-28 05:54:00,1.94458,1.94472,1.94438,1.94472,11931466.0
2008-02-28 05:55:00,1.94455,1.94455,1.94428,1.94442,7722934.0
2008-02-28 05:56:00,1.94459,1.94466,1.94447,1.94456,917713.0
2008-02-28 05:57:00,1.94466,1.94498,1.94466,1.94498,15029750.0
2008-02-28 05:58:00,1.94494,1.94529,1.94494,1.94513,2127590.0
2008-02-28 05:59:00,1.9451,1.94526,1.94505,1.94526,4275804.0
2008-02-28 06:00:00,1.94533,1.9455,1.94533,1.9455,31235471.0
2008-02-28 06:01:00,1.94541,1.94541,1.94528,1.94538,6702495.0
2008-02-28 06:02:00,1.94547,1.94561,1.94546,1.94561,7446420.0
2008-02-28 06:03:00,1.94563,1.94576,1.94563,1.94576,10415930.0
2008-02-28 06:04:00,1.94587,1.94627,1.94558,1.94627,7760883.0
2008-02-28 06:05:00,1.94636,1.94636,1.94621,1.94624,6362653.0
2008-02-28 06:06:00,1.94633,1.94633,1.9462,1.94621,3145855.0
2008-02-28 06:07:00,1.94631,1.94652,1.94631,1.94652,8472570.0
2008-02-28 06:08:00,1.94655,1.94661,1.94625,1.94636,4042438.0
2008-02-28 06:09:00,1.94636,1.94636,1.94601,1.94623,6497092.0
2008-02-28 06:10:00,1.9463,1.9463,1.94602,1.94609,2836345.0
2008-02-28 06:11:00,1.94609,1.94609,1.94597,1.94597,7927105.0
2008-02-28 06:12:00,1.94613,1.94613,1.94566,1.94569,80372531.0
2008-02-28 06:13:00,1.94594,1.94615,1.94594,1.94604,20553317.0
2008-02-28 06:14:00,1.94607,1.94618,1.94601,1.94604,17080109.0
2008-02-28 06:15:00,1.94611,1.94611,1.94577,1.94585,16052598.0
2008-02-28 06:16:00,1.94571,1.94571,1.94533,1.94557,5316199.0
2008-02-28 06:17:00,1.94564,1.94582,1.94564,1.94579,3044503.0
2008-02-28 06:18:00,1.94566,1.94588,1.94566,1.94572,3173865.0
2008-02-28 06:19:00,1.94563,1.94563,1.94544,1.94561,4468680.0
2008-02-28 06:20:00,1.94577,1.94584,1.94533,1.94533,4845715.0
2008-02-28 06:21:00,1.9453,1.9453,1.94506,1.94529,14278658.0
2008-02-28 06:22:00,1.94548,1.94564,1.94548,1.9456,2453786.0
2008-02-28 06:23:00,1.94557,1.94557,1.94531,1.94537,7468283.0
2008-02-28 06:24:00,1.94546,1.94546,1.94518,1.94524,3002053.0
2008-02-28 06:25:00,1.94548,1.94562,1.94548,1.94554,1190528.0
2008-02-28 06:26:00,1.94576,1.94576,1.94517,1.94521,10587242.0
2008-02-28 06:27:00,1.94517,1.94524,1.94496,1.94518,12785502.0
2008-02-28 06:28:00,1.94548,1.94566,1.94548,1.94563,3516828.0
2008-02-28 06:29:00,1.94577,1.94582,1.94558,1.94558,5365967.0
2008-02-28 06:30:00,1.94572,1.94579,1.94568,1.94577,47436299.0
2008-02-28 06:31:00,1.94568,1.94573,1.94546,1.94546,4037010.0
2008-02-28 06:32:00,1.94529,1.9454,1.94516,1.94522,4660867.0
2008-02-28 06:33:00,1.94515,1.94524,1.94504,1.94524,3418098.0
2008-02-28 06:34:00,1.94532,1.94532,1.94506,1.94528,4010326.0
2008-02-28 06:35:00,1.94529,1.9457,1.94529,1.9457,9222402.0
2008-02-28 06:36:00,1.94576,1.94593,1.9457,1.94571,11271244.0
2008-02-28 06:37:00,1.94543,1.94543,1.94493,1.94513,20748218.0
2008-02-28 06:38:00,1.9452,1.94548,1.9452,1.94543,11036377.0
2008-02-28 06:39:00,1.94561,1.94582,1.94561,1.94581,11457301.0
2008-02-28 06:40:00,1.94583,1.94595,1.9458,1.94591,974283.0
2008-02-28 06:41:00,1.946,1.94613,1.946,1.946,19369183.0
2008-02-28 06:42:00,1.9459,1.9459,1.94558,1.94581,730761.0
2008-02-28 06:43:00,1.94576,1.94592,1.94575,1.94575,5321133.0
2008-02-28 06:44:00,1.94565,1.94569,1.94551,1.94552,5002299.0
2008-02-28 06:45:00,1.94536,1.94546,1.94513,1.94513,4733573.0
2008-02-28 06:46:00,1.94523,1.94535,1.94504,1.94535,9084198.0
2008-02-28 06:48:00,1.94537,1.94568,1.94537,1.94557,3641085.0
2008-02-28 06:49:00,1.9455,1.9455,1.94526,1.94526,1270958.0
2008-02-28 06:50:00,1.94531,1.94531,1.94494,1.94501,3979083.0
2008-02-28 06:51:00,1.94502,1.94513,1.94502,1.94506,6794802.0
2008-02-28 06:52:00,1.94518,1.94518,1.94493,1.94498,7862851.0
2008-02-28 06:53:00,1.94502,1.9452,1.94502,1.94518,6399985.0
2008-02-28 06:54:00,1.94533,1.94561,1.94529,1.94561,18194944.0
2008-02-28 06:55:00,1.94571,1.9459,1.94571,1.94585,6711572.0
2008-02-28 06:56:00,1.94614,1.94625,1.94602,1.94607,8083930.0
2008-02-28 06:57:00,1.94614,1.9463,1.94603,1.9463,4948154.0
2008-02-28 06:58:00,1.94634,1.94651,1.94625,1.94625,2521848.0
2008-02-28 06:59:00,1.94622,1.94622,1.94599,1.94607,9785702.0
2008-02-28 07:00:00,1.94594,1.94594,1.94555,1.94555,7249081.0
2008-02-28 07:01:00,1.94564,1.94574,1.94558,1.94558,1857817.0
2008-02-28 07:02:00,1.9456,1.9456,1.94527,1.94539,1027311.0
2008-02-28 07:03:00,1.94558,1.94563,1.94542,1.94554,9646345.0
2008-02-28 07:04:00,1.94569,1.94569,1.94531,1.94538,1086977.0
2008-02-28 07:05:00,1.94553,1.94573,1.94553,1.94565,22114559.0
2008-02-28 07:06:00,1.94559,1.94571,1.94538,1.94543,13040814.0
2008-02-28 07:07:00,1.94539,1.94549,1.94537,1.94545,21923154.0
2008-02-28 07:08:00,1.94557,1.94565,1.94549,1.94555,14535450.0
2008-02-28 07:09:00,1.94552,1.94563,1.94542,1.94555,2098054.0
2008-02-28 07:10:00,1.94557,1.94557,1.94528,1.94537,22372049.0
2008-02-28 07:11:00,1.94534,1.94553,1.94516,1.94516,12007126.0
2008-02-28 07:12:00,1.94507,1.94507,1.94477,1.94491,36735825.0
2008-02-28 07:13:00,1.94488,1.94494,1.94488,1.94492,1891938.0
2008-02-28 07:14:00,1.94476,1.94487,1.94476,1.94476,1490013.0
2008-02-28 07:15:00,1.94469,1.94469,1.94439,1.94439,3112217.0
2008-02-28 07:16:00,1.94455,1.94457,1.94442,1.94455,9543222.0
2008-02-28 07:17:00,1.94458,1.9446,1.94419,1.94457,11326416.0
2008-02-28 07:18:00,1.94452,1.94461,1.9445,1.9445,4271102.0
2008-02-28 07:19:00,1.94448,1.94461,1.9444,1.94451,13166082.0
2008-02-28 07:20:00,1.94462,1.94462,1.94437,1.94442,7436062.0
2008-02-28 07:21:00,1.94453,1.9447,1.94453,1.9447,2377454.0
2008-02-28 07:22:00,1.94461,1.94461,1.94423,1.94446,5517199.0
2008-02-28 07:23:00,1.94462,1.94469,1.9445,1.9445,7423942.0
2008-02-28 07:24:00,1.94441,1.94453,1.94441,1.94445,16905000.0
2008-02-28 07:25:00,1.94439,1.9446,1.94439,1.9446,4253810.0
2008-02-28 07:26:00,1.94456,1.94469,1.94452,1.94469,7614384.0
2008-02-28 07:27:00,1.94467,1.94467,1.94459,1.94463,3852444.0
2008-02-28 07:28:00,1.94455,1.94458,1.94439,1.94439,39738349.0
2008-02-28 07:29:00,1.94433,1.94433,1.94412,1.94424,3759258.0
2008-02-28 07:30:00,1.94416,1.94452,1.94416,1.94452,4582987.0
2008-02-28 07:31:00,1.9445,1.9445,1.94419,1.94419,11988095.0
2008-02-28 07:32:00,1.94413,1.94413,1.94395,1.94395,3797287.0
2008-02-28 07:33:00,1.94379,1.94397,1.94373,1.94397,6211254.0
2008-02-28 07:34:00,1.94388,1.944,1.9437,1.94392,5934075.0
2008-02-28 07:35:00,1.94389,1.94389,1.94368,1.94373,8478368.0
2008-02-28 07:36:00,1.94374,1.94378,1.94372,1.94376,18880176.0
2008-02-28 07:37:00,1.94372,1.94372,1.94354,1.94368,22329580.0
2008-02-28 07:38:00,1.94353,1.94364,1.94352,1.94359,2594773.0
2008-02-28 07:39:00,1.94371,1.94421,1.94371,1.94393,7808928.0
2008-02-28 07:40:00,1.94387,1.94387,1.9437,1.94373,756619.0
2008-02-28 07:41:00,1.94389,1.94407,1.94389,1.94401,6549867.0
2008-02-28 07:42:00,1.94399,1.94411,1.94399,1.94409,19077259.0
2008-02-28 07:43:00,1.94407,1.94428,1.94407,1.94428,9637274.0
2008-02-28 07:44:00,1.94414,1.94424,1.94391,1.94391,25206703.0
2008-02-28 07:45:00,1.94396,1.94403,1.94385,1.94385,8661957.0
2008-02-28 07:46:00,1.94387,1.9439,1.94377,1.94386,2232935.0
2008-02-28 07:47:00,1.94371,1.94386,1.94371,1.94386,2671267.0
2008-02-28 07:48:00,1.94391,1.94403,1.94387,1.94387,708823.0
2008-02-28 07:49:00,1.94397,1.94397,1.9438,1.94388,4259254.0
2008-02-28 07:50:00,1.94386,1.94386,1.94336,1.94336,13654583.0
2008-02-28 07:51:00,1.9432,1.9432,1.9429,1.9429,11434599.0
2008-02-28 07:52:00,1.94277,1.94284,1.94245,1.94261,2307578.0
2008-02-28 07:53:00,1.94259,1.94302,1.94259,1.94295,16515882.0
2008-02-28 07:54:00,1.94295,1.94307,1.94262,1.94289,5827020.0
2008-02-28 07:55:00,1.9429,1.9429,1.94277,1.94277,2934539.0
2008-02-28 07:56:00,1.94281,1.94303,1.94281,1.94303,8023359.0
2008-02-28 07:57:00,1.94307,1.9431,1.94291,1.94291,6823152.0
2008-02-28 07:58:00,1.94291,1.94291,1.94274,1.94282,1564188.0
2008-02-28 07:59:00,1.94283,1.9429,1.94264,1.94271,1334686.0
2008-02-28 08:00:00,1.94276,1.94285,1.94269,1.94269,4666728.0
2008-02-28 08:01:00,1.94264,1.94271,1.94255,1.94266,8170391.0
2008-02-28 08:02:00,1.94263,1.94267,1.94257,1.94257,2482691.0
2008-02-28 08:03:00,1.94273,1.94297,1.94273,1.94291,2416439.0
2008-02-28 08:04:00,1.94296,1.94319,1.94294,1.94319,4366287.0
2008-02-28 08:05:00,1.94328,1.94365,1.94328,1.94365,11820632.0
2008-02-28 08:06:00,1.94366,1.94383,1.94328,1.94381,547435.0
2008-02-28 08:07:00,1.94389,1.94404,1.94389,1.94401,13206372.0
2008-02-28 08:08:00,1.94405,1.94437,1.94399,1.94437,3973539.0
2008-02-28 08:09:00,1.94437,1.94461,1.94437,1.94461,1427740.0
2008-02-28 08:10:00,1.94454,1.94484,1.94454,1.94478,1064580.0
2008-02-28 08:11:00,1.94471,1.94471,1.94441,1.94441,5269283.0
2008-02-28 08:12:00,1.94456,1.94478,1.94456,1.94458,2907014.0
2008-02-28 08:13:00,1.94454,1.94454,1.94439,1.94442,4292038.0
2008-02-28 08:14:00,1.94438,1.94532,1.94438,1.94532,6079791.0
2008-02-28 08:15:00,1.94534,1.94534,1.94515,1.94515,3848853.0
2008-02-28 08:16:00,1.94508,1.94527,1.94508,1.94527,12562297.0
2008-02-28 08:17:00,1.94531,1.94543,1.94521,1.94543,1262309.0
2008-02-28 08:18:00,1.94551,1.94551,1.94526,1.94526,5557928.0
2008-02-28 08:19:00,1.94539,1.94539,1.94516,1.9453,12751486.0
2008-02-28 08:20:00,1.94531,1.94541,1.94522,1.94522,8264234.0
2008-02-28 08:21:00,1.94537,1.94543,1.9453,1.94535,3747627.0
2008-02-28 08:22:00,1.9453,1.9453,1.94491,1.94519,13854004.0
2008-02-28 08:23:00,1.94523,1.94554,1.9452,1.94554,34555125.0
2008-02-28 08:24:00,1.94563,1.94569,1.94523,1.94548,2604560.0
2008-02-28 08:25:00,1.9454,1.94562,1.9453,1.94546,14667088.0
2008-02-28 08:26:00,1.94541,1.94541,1.94491,1.94491,6304457.0
2008-02-28 08:27:00,1.94486,1.94503,1.9448,1.94491,1727786.0
2008-02-28 08:28:00,1.94492,1.94514,1.94492,1.94511,4970071.0
2008-02-28 08:29:00,1.94519,1.94519,1.94504,1.94513,11395135.0
2008-02-28 08:30:00,1.94512,1.94514,1.94492,1.94514,1232000.0
2008-02-28 08:31:00,1.94505,1.94505,1.94477,1.94481,15816044.0
2008-02-28 08:32:00,1.9448,1.94486,1.94475,1.94483,2168826.0
2008-02-28 08:33:00,1.94484,1.94486,1.9447,1.94471,5116986.0
2008-02-28 08:34:00,1.94469,1.94507,1.94469,1.94507,24522161.0
2008-02-28 08:35:00,1.94496,1.94496,1.94471,1.94471,7878668.0
2008-02-28 08:36:00,1.94474,1.94493,1.94474,1.94493,12916137.0
2008-02-28 08:37:00,1.94489,1.94489,1.94463,1.94481,3739681.0
2008-02-28 08:38:00,1.94474,1.94474,1.94446,1.94446,5437005.0
2008-02-28 08:39:00,1.94461,1.94487,1.94461,1.94476,2746279.0
2008-02-28 08:40:00,1.94472,1.94506,1.94472,1.9448,2728604.0
2008-02-28 08:41:00,1.94474,1.94482,1.94456,1.94482,2794957.0
2008-02-28 08:42:00,1.94469,1.9448,1.94441,1.9448,21416387.0
2008-02-28 08:43:00,1.94476,1.94476,1.94459,1.94467,1697405.0
2008-02-28 08:44:00,1.94472,1.94472,1.94446,1.94446,2280136.0
2008-02-28 08:45:00,1.94437,1.94437,1.94418,1.94427,8841319.0
2008-02-28 08:46:00,1.94404,1.94415,1.94356,1.94367,9655493.0
2008-02-28 08:47:00,1.94381,1.94393,1.94372,1.94393,15338689.0
2008-02-28 08:48:00,1.94392,1.94408,1.94391,1.94401,20276484.0
2008-02-28 08:49:00,1.94389,1.94389,1.94369,1.94374,1741851.0
2008-02-28 08:50:00,1.94376,1.94383,1.94372,1.94372,2992267.0
2008-02-28 08:51:00,1.94373,1.94389,1.94361,1.94389,4087069.0
2008-02-28 08:52:00,1.94406,1.94432,1.94406,1.94409,4640849.0
2008-02-28 08:53:00,1.94394,1.94418,1.94394,1.94397,3023616.0
2008-02-28 08:54:00,1.94397,1.94397,1.94352,1.94392,20643363.0
2008-02-28 08:55:00,1.94395,1.94396,1.9435,1.9435,21411181.0
2008-02-28 08:56:00,1.9434,1.94345,1.94334,1.9434,18510158.0
2008-02-28 08:57:00,1.94336,1.94336,1.94319,1.94319,1325314.0
2008-02-28 08:58:00,1.94317,1.94333,1.94316,1.94324,2485600.0
2008-02-28 08:59:00,1.94317,1.9432,1.94284,1.94284,7362726.0
2008-02-28 09:00:00,1.94273,1.94295,1.94269,1.94281,10731954.0
2008-02-28 09:01:00,1.94275,1.94275,1.94082,1.94166,1102753.0
2008-02-28 09:02:00,1.9416,1.9416,1.94076,1.94076,4011200.0
2008-02-28 09:03:00,1.94072,1.94072,1.94018,1.94018,8213583.0
2008-02-28 09:04:00,1.94021,1.94021,1.93991,1.94005,3464525.0
2008-02-28 09:05:00,1.94014,1.94032,1.94005,1.94012,4376022.0
2008-02-28 09:06:00,1.94009,1.94011,1.93999,1.9401,12064116.0
2008-02-28 09:07:00,1.94033,1.94038,1.9402,1.9402,6707763.0
2008-02-28 09:08:00,1.94006,1.94006,1.93951,1.93985,5828610.0
2008-02-28 09:09:00,1.93983,1.93983,1.93924,1.93924,1983665.0
2008-02-28 09:10:00,1.93933,1.93954,1.93931,1.93946,6529322.0
2008-02-28 09:11:00,1.93944,1.93944,1.93924,1.93925,2072189.0
2008-02-28 09:12:00,1.9392,1.9392,1.93897,1.93914,5432696.0
2008-02-28 09:13:00,1.93911,1.93934,1.93911,1.93931,1363953.0
2008-02-28 09:14:00,1.93935,1.93963,1.93934,1.93963,2301871.0
2008-02-28 09:15:00,1.93971,1.93978,1.93956,1.93956,3758156.0
2008-02-28 09:16:00,1.93951,1.93977,1.93906,1.93906,17519555.0
2008-02-28 09:17:00,1.93919,1.9393,1.93905,1.93915,22496483.0
2008-02-28 09:18:00,1.93908,1.93908,1.93889,1.93891,1151626.0
2008-02-28 09:19:00,1.9388,1.93884,1.93861,1.93861,11478351.0
2008-02-28 09:20:00,1.93862,1.93862,1.93837,1.93841,5695006.0
2008-02-28 09:21:00,1.93825,1.93838,1.93801,1.9381,12253555.0
2008-02-28 09:22:00,1.93803,1.93803,1.93777,1.93777,9118858.0
2008-02-28 09:23:00,1.93771,1.93774,1.93741,1.93748,2265954.0
2008-02-28 09:24:00,1.93733,1.93733,1.93714,1.93714,13056982.0
2008-02-28 09:25:00,1.93712,1.93712,1.93675,1.93682,3628536.0
2008-02-28 09:26:00,1.93681,1.93681,1.93651,1.93655,22289803.0
2008-02-28 09:27:00,1.93653,1.93653,1.93621,1.93621,19645016.0
2008-02-28 09:28:00,1.93597,1.93627,1.93597,1.93627,11161810.0
2008-02-28 09:29:00,1.93632,1.93643,1.93586,1.93586,2105785.0
2008-02-28 09:30:00,1.93584,1.93584,1.93566,1.93573,4387693.0
2008-02-28 09:31:00,1.93574,1.93583,1.93563,1.93564,43120379.0
2008-02-28 09:32:00,1.93558,1.93572,1.93548,1.93548,1366450.0
2008-02-28 09:33:00,1.93554,1.93608,1.93554,1.93604,11636297.0
2008-02-28 09:34:00,1.93624,1.93704,1.93624,1.93704,9356607.0
2008-02-28 09:35:00,1.93698,1.93698,1.93668,1.93668,3062868.0
2008-02-28 09:36:00,1.93667,1.93667,1.93657,1.93667,1943952.0
2008-02-28 09:37:00,1.93674,1.93702,1.93674,1.93702,1111651.0
2008-02-28 09:38:00,1.93711,1.93715,1.93703,1.9371,1095098.0
2008-02-28 09:39:00,1.93714,1.93723,1.93711,1.9372,2782530.0
2008-02-28 09:40:00,1.93704,1.93806,1.93704,1.93806,21360924.0
2008-02-28 09:41:00,1.93818,1.93834,1.93809,1.93834,6519062.0
2008-02-28 09:42:00,1.9384,1.93863,1.9384,1.93858,5592325.0
2008-02-28 09:43:00,1.93848,1.93848,1.93805,1.93806,5490916.0
2008-02-28 09:44:00,1.93801,1.93801,1.93771,1.93781,3231954.0
2008-02-28 09:45:00,1.93773,1.93776,1.93765,1.93765,256863.0
2008-02-28 09:46:00,1.93759,1.93759,1.93734,1.93735,2440906.0
2008-02-28 09:47:00,1.93735,1.93735,1.9367,1.9367,7263116.0
2008-02-28 09:48:00,1.93706,1.9371,1.93687,1.93689,3459791.0
2008-02-28 09:49:00,1.93679,1.93684,1.93655,1.93657,10442613.0
2008-02-28 09:50:00,1.93643,1.93647,1.93636,1.93637,23014216.0
2008-02-28 09:51:00,1.93637,1.93637,1.93611,1.93612,11306488.0
2008-02-28 09:52:00,1.93608,1.93608,1.9358,1.9358,28799693.0
2008-02-28 09:53:00,1.93569,1.93579,1.93551,1.93554,11895573.0
2008-02-28 09:54:00,1.93546,1.93548,1.9351,1.9351,11101630.0
2008-02-28 09:55:00,1.93509,1.93548,1.93509,1.93548,4990462.0
2008-02-28 09:56:00,1.9356,1.93584,1.93558,1.93558,1193057.0
2008-02-28 09:57:00,1.93586,1.9361,1.93581,1.93597,4498703.0
2008-02-28 09:58:00,1.9359,1.9359,1.93566,1.93566,3614537.0
2008-02-28 09:59:00,1.93566,1.93621,1.93566,1.93621,14576987.0
2008-02-28 10:00:00,1.93636,1.93639,1.93628,1.93639,6538830.0
2008-02-28 10:01:00,1.93655,1.93716,1.93655,1.93716,22677660.0
2008-02-28 10:02:00,1.93725,1.93741,1.93725,1.93741,79490647.0
2008-02-28 10:03:00,1.93699,1.93718,1.93658,1.93658,3349155.0
2008-02-28 10:04:00,1.93639,1.93643,1.9361,1.9361,7031506.0
2008-02-28 10:05:00,1.93595,1.93595,1.9357,1.93582,2981369.0
2008-02-28 10:06:00,1.93577,1.93579,1.93558,1.93579,3413185.0
2008-02-28 10:07:00,1.93592,1.93601,1.93577,1.93589,6379746.0
2008-02-28 10:08:00,1.93583,1.93593,1.93559,1.93559,5651664.0
2008-02-28 10:09:00,1.93546,1.93546,1.93508,1.93508,7631213.0
2008-02-28 10:10:00,1.93501,1.93503,1.93481,1.93481,3952052.0
2008-02-28 10:11:00,1.93483,1.93534,1.93483,1.93534,31306270.0
2008-02-28 10:12:00,1.93548,1.93575,1.93548,1.93567,16424913.0
2008-02-28 10:13:00,1.93564,1.93573,1.93551,1.93551,16547448.0
2008-02-28 10:14:00,1.93532,1.93534,1.93517,1.93517,5687766.0
2008-02-28 10:15:00,1.9351,1.9351,1.93495,1.93495,15704119.0
2008-02-28 10:16:00,1.93501,1.93524,1.93501,1.93502,2625188.0
2008-02-28 10:17:00,1.93463,1.93489,1.93463,1.9347,843194.0
2008-02-28 10:18:00,1.93479,1.93507,1.93479,1.93507,14044143.0
2008-02-28 10:19:00,1.93524,1.93561,1.93524,1.93551,7755813.0
2008-02-28 10:20:00,1.93559,1.93572,1.93518,1.93518,3054308.0
2008-02-28 10:21:00,1.93536,1.9357,1.93536,1.93557,23324287.0
2008-02-28 10:22:00,1.93568,1.936,1.93558,1.93588,9080899.0
2008-02-28 10:23:00,1.93609,1.93632,1.93605,1.93632,19082185.0
2008-02-28 10:24:00,1.93636,1.93663,1.93628,1.93663,1911331.0
2008-02-28 10:25:00,1.93664,1.93664,1.93657,1.93658,8008540.0
2008-02-28 10:26:00,1.9366,1.9368,1.93611,1.9368,2267374.0
2008-02-28 10:27:00,1.93692,1.93742,1.93692,1.93742,2587113.0
2008-02-28 10:28:00,1.93745,1.93761,1.9372,1.93738,11160620.0
2008-02-28 10:29:00,1.93737,1.93737,1.93701,1.93701,13533195.0
2008-02-28 10:30:00,1.93704,1.93704,1.93647,1.93647,13536981.0
2008-02-28 10:31:00,1.93669,1.93677,1.93638,1.93666,9066539.0
2008-02-28 10:32:00,1.93659,1.9366,1.93632,1.93636,19772756.0
2008-02-28 10:33:00,1.93636,1.93636,1.93584,1.9361,2415120.0
2008-02-28 10:34:00,1.93608,1.93643,1.93607,1.93643,16688825.0
2008-02-28 10:35:00,1.93644,1.93644,1.93631,1.93643,9219375.0
2008-02-28 10:36:00,1.93641,1.93658,1.93641,1.93648,17822456.0
2008-02-28 10:37:00,1.93643,1.93689,1.93643,1.93689,12494378.0
2008-02-28 10:38:00,1.93688,1.93696,1.93685,1.9369,7363491.0
2008-02-28 10:39:00,1.93693,1.93734,1.93693,1.93724,9332781.0
2008-02-28 10:40:00,1.9374,1.93769,1.9374,1.93751,11895339.0
2008-02-28 10:41:00,1.93756,1.93769,1.93756,1.93769,2096890.0
2008-02-28 10:42:00,1.93791,1.93819,1.93791,1.93806,10574952.0
2008-02-28 10:43:00,1.93834,1.93867,1.93834,1.93867,214330982.0
2008-02-28 10:44:00,1.93874,1.93897,1.93874,1.93882,4935748.0
2008-02-28 10:45:00,1.93866,1.93866,1.93825,1.93836,17723925.0
2008-02-28 10:46:00,1.93841,1.93885,1.93841,1.93885,3874553.0
2008-02-28 10:47:00,1.93876,1.93889,1.93817,1.93827,7797139.0
2008-02-28 10:48:00,1.93827,1.9384,1.93811,1.9384,661903.0
2008-02-28 10:49:00,1.93831,1.93874,1.93826,1.93874,6391003.0
2008-02-28 10:50:00,1.9388,1.93897,1.93872,1.93897,4576435.0
2008-02-28 10:51:00,1.93898,1.93899,1.93861,1.93884,19271742.0
2008-02-28 10:52:00,1.93884,1.93924,1.93781,1.93915,3195092.0
2008-02-28 10:53:00,1.93932,1.93977,1.93932,1.93977,2819828.0
2008-02-28 10:54:00,1.93977,1.93998,1.93977,1.93995,14101922.0
2008-02-28 10:55:00,1.93996,1.94032,1.93996,1.94019,2994511.0
2008-02-28 10:56:00,1.94006,1.94006,1.93976,1.93978,2043782.0
2008-02-28 10:57:00,1.9399,1.94013,1.93977,1.94002,2748984.0
2008-02-28 10:58:00,1.94007,1.94049,1.94007,1.94037,1757223.0
2008-02-28 10:59:00,1.94022,1.94022,1.94,1.94011,9301405.0
2008-02-28 11:00:00,1.94017,1.94023,1.94017,1.94023,544815.0
2008-02-28 11:01:00,1.94023,1.94033,1.94003,1.94003,12937306.0
2008-02-28 11:02:00,1.93995,1.93995,1.93982,1.93986,2317764.0
2008-02-28 11:03:00,1.93978,1.93982,1.93975,1.93975,3951726.0
2008-02-28 11:04:00,1.93985,1.9401,1.93985,1.9401,6219953.0
2008-02-28 11:05:00,1.94015,1.94023,1.94008,1.94023,1710463.0
2008-02-28 11:06:00,1.9402,1.9402,1.93989,1.93994,1077100.0
2008-02-28 11:07:00,1.93991,1.9408,1.93991,1.9408,10727520.0
2008-02-28 11:08:00,1.94077,1.94108,1.94077,1.94108,3299130.0
2008-02-28 11:09:00,1.9411,1.9411,1.94089,1.94093,4861854.0
2008-02-28 11:10:00,1.94092,1.94108,1.94092,1.94104,1844083.0
2008-02-28 11:11:00,1.94095,1.94124,1.94095,1.94104,19097805.0
2008-02-28 11:12:00,1.94097,1.94097,1.94059,1.94059,21035337.0
2008-02-28 11:13:00,1.94069,1.94073,1.94059,1.94064,3082635.0
2008-02-28 11:14:00,1.94073,1.94073,1.9403,1.9403,5952013.0
2008-02-28 11:15:00,1.94037,1.94037,1.94005,1.94005,29159074.0
2008-02-28 11:16:00,1.94,1.94043,1.94,1.94036,9622260.0
2008-02-28 11:17:00,1.94038,1.94038,1.94015,1.94031,8940455.0
2008-02-28 11:18:00,1.94019,1.94034,1.93993,1.94033,1706315.0
2008-02-28 11:19:00,1.94032,1.94038,1.94011,1.94038,34231835.0
2008-02-28 11:20:00,1.94032,1.94034,1.94017,1.94027,2366265.0
2008-02-28 11:21:00,1.94042,1.94056,1.94041,1.94056,1698109.0
2008-02-28 11:22:00,1.94068,1.94106,1.94068,1.94106,27253642.0
2008-02-28 11:23:00,1.94114,1.94151,1.94114,1.94151,18395115.0
2008-02-28 11:24:00,1.94145,1.94149,1.94128,1.94128,2257039.0
2008-02-28 11:25:00,1.94123,1.94142,1.94123,1.94142,31596177.0
2008-02-28 11:26:00,1.94126,1.94141,1.94122,1.94138,21382431.0
2008-02-28 11:27:00,1.94141,1.94169,1.94141,1.94161,10073146.0
2008-02-28 11:28:00,1.94171,1.94182,1.94157,1.94182,13446180.0
2008-02-28 11:29:00,1.94196,1.94228,1.94196,1.94228,705910.0
2008-02-28 11:30:00,1.94228,1.94228,1.9418,1.9418,5674978.0
2008-02-28 11:31:00,1.94191,1.94191,1.94162,1.94171,10446874.0
2008-02-28 11:32:00,1.94168,1.94168,1.94146,1.94147,2316732.0
2008-02-28 11:33:00,1.94143,1.94143,1.94116,1.94116,813361.0
2008-02-28 11:34:00,1.94108,1.94117,1.94099,1.94103,5545490.0
2008-02-28 11:35:00,1.94092,1.94093,1.94073,1.94076,8506423.0
2008-02-28 11:36:00,1.9407,1.9407,1.94044,1.94057,5211754.0
2008-02-28 11:37:00,1.94066,1.94073,1.94049,1.94049,32389421.0
2008-02-28 11:38:00,1.94054,1.94065,1.94048,1.94063,8204705.0
2008-02-28 11:39:00,1.94063,1.94066,1.94053,1.94053,2442989.0
2008-02-28 11:40:00,1.94061,1.94063,1.94053,1.94056,14084471.0
2008-02-28 11:41:00,1.94066,1.94078,1.94034,1.94034,4615220.0
2008-02-28 11:42:00,1.94043,1.94043,1.93974,1.93986,3810614.0
2008-02-28 11:43:00,1.93984,1.93984,1.9396,1.9396,28989105.0
2008-02-28 11:44:00,1.93959,1.93959,1.93938,1.93938,467050.0
2008-02-28 11:45:00,1.9394,1.9394,1.93922,1.93922,2338343.0
2008-02-28 11:46:00,1.93904,1.93916,1.93879,1.93879,1712559.0
2008-02-28 11:47:00,1.93876,1.93881,1.93856,1.9386,9749906.0
2008-02-28 11:48:00,1.93876,1.939,1.93876,1.9389,18448099.0
2008-02-28 11:49:00,1.93879,1.93882,1.93861,1.93882,2270156.0
2008-02-28 11:50:00,1.93887,1.93908,1.93887,1.93908,2886152.0
2008-02-28 11:51:00,1.93912,1.93926,1.9391,1.9391,3015168.0
2008-02-28 11:52:00,1.93923,1.93961,1.93923,1.93947,1071685.0
2008-02-28 11:53:00,1.93942,1.93973,1.93933,1.93973,3028018.0
2008-02-28 11:54:00,1.93979,1.94016,1.93979,1.93997,24128130.0
2008-02-28 11:55:00,1.93972,1.94019,1.93972,1.94012,2093378.0
2008-02-28 11:56:00,1.94,1.94002,1.93984,1.93984,23553092.0
2008-02-28 11:57:00,1.9398,1.9398,1.93958,1.93958,11115747.0
2008-02-28 11:58:00,1.93942,1.93942,1.93883,1.939,2360807.0
2008-02-28 11:59:00,1.93891,1.93891,1.93808,1.93811,9490178.0
2008-02-28 12:00:00,1.93806,1.93806,1.9378,1.938,3226580.0
2008-02-28 12:01:00,1.93794,1.93834,1.93794,1.93828,8460921.0
2008-02-28 12:02:00,1.93857,1.93873,1.93849,1.93849,871493.0
2008-02-28 12:03:00,1.93845,1.93845,1.93774,1.93811,3497313.0
2008-02-28 12:04:00,1.93804,1.93831,1.93804,1.93831,8121390.0
2008-02-28 12:05:00,1.93832,1.93838,1.93813,1.93833,1620360.0
2008-02-28 12:06:00,1.93862,1.93895,1.93862,1.93895,7151338.0
2008-02-28 12:07:00,1.93908,1.93948,1.93908,1.93946,4475346.0
2008-02-28 12:08:00,1.93945,1.94007,1.93945,1.93996,2954706.0
2008-02-28 12:09:00,1.94003,1.94003,1.9397,1.9397,6219361.0
2008-02-28 12:10:00,1.93977,1.93977,1.93958,1.93964,1750086.0
2008-02-28 12:11:00,1.93955,1.93955,1.93944,1.93944,2341936.0
2008-02-28 12:12:00,1.93953,1.93953,1.93911,1.93911,2387815.0
2008-02-28 12:13:00,1.93945,1.93965,1.93918,1.93947,7054112.0
2008-02-28 12:14:00,1.93944,1.93949,1.93931,1.93934,8469081.0
2008-02-28 12:15:00,1.93921,1.93926,1.93908,1.93926,19938296.0
2008-02-28 12:16:00,1.93908,1.93926,1.93905,1.93905,33810562.0
2008-02-28 12:17:00,1.9391,1.9391,1.93884,1.93884,6720106.0
2008-02-28 12:18:00,1.93882,1.93918,1.93881,1.93918,1963465.0
2008-02-28 12:19:00,1.93938,1.93946,1.93931,1.93933,3537550.0
2008-02-28 12:20:00,1.93933,1.93949,1.9393,1.93944,22988791.0
2008-02-28 12:21:00,1.93939,1.93955,1.93939,1.93952,11399588.0
2008-02-28 12:22:00,1.93943,1.93946,1.93929,1.93946,10953492.0
2008-02-28 12:23:00,1.9391,1.9398,1.9391,1.9398,6437273.0
2008-02-28 12:24:00,1.93974,1.93975,1.93849,1.93849,3643213.0
2008-02-28 12:25:00,1.93868,1.93868,1.93825,1.93838,22987206.0
2008-02-28 12:26:00,1.93827,1.93863,1.93827,1.93843,1812643.0
2008-02-28 12:27:00,1.93843,1.93843,1.93813,1.93815,3010949.0
2008-02-28 12:28:00,1.93801,1.93803,1.9377,1.9377,3657403.0
2008-02-28 12:29:00,1.93783,1.93798,1.93783,1.93785,3731233.0
2008-02-28 12:30:00,1.93776,1.93803,1.93772,1.93803,9168603.0
2008-02-28 12:31:00,1.93802,1.93808,1.93765,1.93808,5490498.0
2008-02-28 12:32:00,1.93799,1.93812,1.93783,1.93783,7675519.0
2008-02-28 12:33:00,1.93771,1.93781,1.93762,1.93781,1094971.0
2008-02-28 12:34:00,1.93786,1.93813,1.93778,1.93813,12138001.0
2008-02-28 12:35:00,1.93814,1.93814,1.93657,1.93769,2526733.0
2008-02-28 12:36:00,1.93753,1.93762,1.9372,1.93762,15172853.0
2008-02-28 12:37:00,1.9376,1.9376,1.93715,1.93715,5844823.0
2008-02-28 12:38:00,1.93727,1.93766,1.93727,1.93766,1769169.0
2008-02-28 12:39:00,1.93776,1.93789,1.93771,1.93789,1089320.0
2008-02-28 12:40:00,1.93789,1.93808,1.93789,1.93797,2502568.0
2008-02-28 12:41:00,1.93812,1.93823,1.93793,1.93793,5445830.0
2008-02-28 12:42:00,1.93804,1.93804,1.93785,1.93785,8780064.0
2008-02-28 12:43:00,1.93768,1.93774,1.93747,1.93751,1276393.0
2008-02-28 12:44:00,1.93745,1.93745,1.93727,1.93727,6795238.0
2008-02-28 12:45:00,1.93726,1.93729,1.93703,1.93703,26956577.0
2008-02-28 12:46:00,1.93693,1.93695,1.93672,1.9368,2208770.0
2008-02-28 12:47:00,1.93675,1.93742,1.93644,1.93742,4188357.0
2008-02-28 12:48:00,1.93725,1.93745,1.93724,1.93727,1490514.0
2008-02-28 12:49:00,1.93723,1.9374,1.93723,1.9373,3671822.0
2008-02-28 12:50:00,1.93756,1.93784,1.93756,1.93779,2365995.0
2008-02-28 12:51:00,1.93777,1.93822,1.93777,1.93822,1941391.0
2008-02-28 12:52:00,1.93815,1.9382,1.93785,1.9382,4603258.0
2008-02-28 12:53:00,1.93821,1.93821,1.93808,1.93812,2831424.0
2008-02-28 12:54:00,1.9381,1.93818,1.9381,1.93818,2230261.0
2008-02-28 12:55:00,1.93827,1.93862,1.93827,1.93862,5453954.0
2008-02-28 12:56:00,1.93865,1.93899,1.93865,1.93898,17798796.0
2008-02-28 12:57:00,1.93923,1.93962,1.93906,1.93962,2178743.0
2008-02-28 12:58:00,1.93963,1.93963,1.93944,1.93948,6216738.0
2008-02-28 12:59:00,1.9396,1.9396,1.93944,1.93955,2593642.0
2008-02-28 13:00:00,1.93936,1.93937,1.93929,1.9393,2808986.0
2008-02-28 13:01:00,1.93933,1.9395,1.93931,1.93949,26037207.0
2008-02-28 13:02:00,1.93952,1.93966,1.9394,1.9394,1201474.0
2008-02-28 13:03:00,1.93953,1.93971,1.93951,1.93961,3840616.0
2008-02-28 13:04:00,1.93951,1.93952,1.93945,1.93951,4065429.0
2008-02-28 13:05:00,1.93965,1.93965,1.93944,1.93944,14617028.0
2008-02-28 13:06:00,1.93946,1.93958,1.93945,1.93953,3008897.0
2008-02-28 13:07:00,1.93975,1.9399,1.93975,1.93981,6304931.0
2008-02-28 13:08:00,1.9398,1.93987,1.93958,1.93964,972941.0
2008-02-28 13:09:00,1.93961,1.93961,1.93941,1.93941,34571323.0
2008-02-28 13:10:00,1.93927,1.93958,1.93927,1.93953,1971582.0
2008-02-28 13:11:00,1.93945,1.93955,1.93917,1.93955,12184704.0
2008-02-28 13:12:00,1.93958,1.93981,1.93918,1.93918,2423259.0
2008-02-28 13:13:00,1.93907,1.93907,1.93892,1.93896,10947979.0
2008-02-28 13:14:00,1.93889,1.93904,1.93889,1.93891,93517481.0
2008-02-28 13:15:00,1.93884,1.93896,1.93884,1.93896,3547986.0
2008-02-28 13:16:00,1.93896,1.93897,1.93881,1.93881,30975524.0
2008-02-28 13:17:00,1.93878,1.93878,1.93854,1.93859,2057659.0
2008-02-28 13:18:00,1.93884,1.9392,1.93884,1.9392,2013368.0
2008-02-28 13:19:00,1.9391,1.93922,1.93858,1.93858,7520378.0
2008-02-28 13:20:00,1.93878,1.93889,1.93875,1.93875,8642314.0
2008-02-28 13:21:00,1.93863,1.93863,1.9381,1.93855,7216512.0
2008-02-28 13:22:00,1.93863,1.93866,1.9384,1.9384,2707230.0
2008-02-28 13:23:00,1.93833,1.93833,1.93801,1.93807,2725237.0
2008-02-28 13:24:00,1.93798,1.93798,1.93756,1.93756,900031.0
2008-02-28 13:25:00,1.93732,1.93745,1.93732,1.93735,4551486.0
2008-02-28 13:26:00,1.93736,1.93736,1.93715,1.93716,5381607.0
2008-02-28 13:27:00,1.9371,1.93711,1.93688,1.9369,38070161.0
2008-02-28 13:28:00,1.93684,1.93684,1.9366,1.9366,6411428.0
2008-02-28 13:29:00,1.93654,1.93654,1.93627,1.93627,4599993.0
2008-02-28 13:30:00,1.93625,1.9363,1.93614,1.93614,6449768.0
2008-02-28 13:31:00,1.93613,1.93613,1.93589,1.93593,11360040.0
2008-02-28 13:32:00,1.9356,1.93588,1.93557,1.93559,4478194.0
2008-02-28 13:33:00,1.93557,1.93573,1.9355,1.93551,21588347.0
2008-02-28 13:34:00,1.93507,1.9356,1.93507,1.93556,11871614.0
2008-02-28 13:35:00,1.9356,1.93613,1.9356,1.93613,17610833.0
2008-02-28 13:36:00,1.93637,1.93649,1.93632,1.93632,4188954.0
2008-02-28 13:37:00,1.93616,1.93616,1.93581,1.93584,5315911.0
2008-02-28 13:38:00,1.93587,1.93588,1.93563,1.93566,7251790.0
2008-02-28 13:39:00,1.93556,1.93556,1.93531,1.93531,7932850.0
2008-02-28 13:40:00,1.93533,1.93541,1.93525,1.93525,1677395.0
2008-02-28 13:41:00,1.93541,1.93563,1.93541,1.93551,2535609.0
2008-02-28 13:42:00,1.93548,1.93566,1.93525,1.93564,9684696.0
2008-02-28 13:43:00,1.93571,1.93601,1.93563,1.93601,5638073.0
2008-02-28 13:44:00,1.93603,1.93603,1.93582,1.9359,21511342.0
2008-02-28 13:45:00,1.93585,1.93585,1.93561,1.93561,835529.0
2008-02-28 13:46:00,1.93562,1.93582,1.93545,1.93558,5691467.0
2008-02-28 13:47:00,1.93559,1.93562,1.93537,1.9355,10335114.0
2008-02-28 13:48:00,1.9354,1.9354,1.93514,1.93514,2287546.0
2008-02-28 13:49:00,1.93511,1.93511,1.93451,1.93451,6700943.0
2008-02-28 13:50:00,1.93447,1.93447,1.93409,1.93409,5889508.0
2008-02-28 13:51:00,1.93409,1.93415,1.93396,1.93415,7775196.0
2008-02-28 13:52:00,1.93414,1.93414,1.93385,1.93409,43715777.0
2008-02-28 13:53:00,1.93401,1.93401,1.93323,1.93323,3635705.0
2008-02-28 13:54:00,1.93337,1.93343,1.93328,1.93343,1776604.0
2008-02-28 13:55:00,1.93337,1.93337,1.93322,1.93322,1967777.0
2008-02-28 13:56:00,1.93339,1.93354,1.93321,1.93354,10116159.0
2008-02-28 13:57:00,1.93362,1.93396,1.93362,1.93396,11955032.0
2008-02-28 13:58:00,1.93395,1.93416,1.93388,1.93416,17601713.0
2008-02-28 13:59:00,1.93419,1.93437,1.93414,1.93437,2376381.0
2008-02-28 14:00:00,1.9344,1.93464,1.9344,1.93464,13683397.0
2008-02-28 14:01:00,1.93466,1.93499,1.93459,1.93499,41352342.0
2008-02-28 14:02:00,1.935,1.93554,1.935,1.9352,8687085.0
2008-02-28 14:03:00,1.93519,1.93549,1.93519,1.93549,2126165.0
2008-02-28 14:04:00,1.93577,1.93577,1.93558,1.93565,40213359.0
2008-02-28 14:05:00,1.93572,1.93586,1.93571,1.93586,11645962.0
2008-02-28 14:06:00,1.93601,1.93613,1.93579,1.93579,7687464.0
2008-02-28 14:07:00,1.93578,1.93612,1.93578,1.93612,1885867.0
2008-02-28 14:08:00,1.93613,1.93623,1.93606,1.93614,1902893.0
2008-02-28 14:09:00,1.93623,1.93636,1.9362,1.93636,4648976.0
2008-02-28 14:10:00,1.93644,1.93665,1.93644,1.93647,11123015.0
2008-02-28 14:11:00,1.93665,1.93666,1.93661,1.93662,4862288.0
2008-02-28 14:12:00,1.93658,1.93663,1.93644,1.93657,1777947.0
2008-02-28 14:13:00,1.93665,1.93689,1.93665,1.93689,12859801.0
2008-02-28 14:14:00,1.93701,1.93722,1.93701,1.9371,8742385.0
2008-02-28 14:15:00,1.93694,1.93698,1.93667,1.93698,3557012.0
2008-02-28 14:16:00,1.93699,1.93704,1.93675,1.93677,2034606.0
2008-02-28 14:17:00,1.93678,1.93697,1.93678,1.93697,4245675.0
2008-02-28 14:18:00,1.93702,1.93717,1.93682,1.93682,4870891.0
2008-02-28 14:19:00,1.93671,1.93676,1.9367,1.93671,38771688.0
2008-02-28 14:20:00,1.93654,1.93701,1.93654,1.93701,4305715.0
2008-02-28 14:21:00,1.93723,1.93777,1.93723,1.93777,5608213.0
2008-02-28 14:22:00,1.9377,1.93781,1.93763,1.93765,3937542.0
2008-02-28 14:23:00,1.9378,1.9379,1.93775,1.93785,1918275.0
2008-02-28 14:24:00,1.93807,1.93822,1.93792,1.93799,6148228.0
2008-02-28 14:25:00,1.93808,1.93816,1.93788,1.93809,1396504.0
2008-02-28 14:26:00,1.93816,1.93841,1.93816,1.93841,2683242.0
2008-02-28 14:27:00,1.93855,1.93863,1.9384,1.9384,3016072.0
2008-02-28 14:28:00,1.93825,1.93825,1.93799,1.93801,53300112.0
2008-02-28 14:29:00,1.93804,1.93808,1.93791,1.93808,1187945.0
2008-02-28 14:30:00,1.938,1.938,1.93777,1.93777,6985678.0
2008-02-28 14:31:00,1.93781,1.93801,1.93753,1.93801,8307067.0
2008-02-28 14:32:00,1.93804,1.93846,1.93804,1.93846,11845349.0
2008-02-28 14:33:00,1.93833,1.93833,1.93799,1.93799,5042594.0
2008-02-28 14:34:00,1.93794,1.93806,1.93782,1.93806,10802696.0
2008-02-28 14:35:00,1.93813,1.93829,1.93813,1.93817,7437964.0
2008-02-28 14:36:00,1.93831,1.93875,1.93831,1.93875,14162056.0
2008-02-28 14:37:00,1.93876,1.93876,1.93851,1.93875,11139761.0
2008-02-28 14:38:00,1.93887,1.93918,1.93887,1.93913,8225271.0
2008-02-28 14:39:00,1.93924,1.93928,1.93912,1.93928,5007109.0
2008-02-28 14:40:00,1.93935,1.93936,1.93915,1.93915,4430911.0
2008-02-28 14:41:00,1.93923,1.93937,1.93921,1.93921,3709737.0
2008-02-28 14:42:00,1.93931,1.93933,1.93916,1.93919,8142248.0
2008-02-28 14:43:00,1.93909,1.9393,1.93892,1.93915,61760947.0
2008-02-28 14:44:00,1.93928,1.93943,1.93922,1.93922,14726624.0
2008-02-28 14:45:00,1.93933,1.93933,1.93903,1.93909,10030578.0
2008-02-28 14:46:00,1.93908,1.93908,1.9388,1.93904,15256583.0
2008-02-28 14:47:00,1.93905,1.93905,1.93868,1.93868,484722.0
2008-02-28 14:48:00,1.93868,1.93868,1.93846,1.93846,16535262.0
2008-02-28 14:49:00,1.93844,1.93844,1.9382,1.9382,2642351.0
2008-02-28 14:50:00,1.9382,1.9382,1.93797,1.93797,1085301.0
2008-02-28 14:51:00,1.93802,1.93802,1.93762,1.93762,4262583.0
2008-02-28 14:52:00,1.93764,1.93773,1.93727,1.93756,9986132.0
2008-02-28 14:53:00,1.93749,1.93775,1.93749,1.93769,26658338.0
2008-02-28 14:54:00,1.93766,1.93777,1.93752,1.93756,2793310.0
2008-02-28 14:55:00,1.93753,1.93753,1.93735,1.93735,22215709.0
2008-02-28 14:56:00,1.93735,1.93735,1.93687,1.93687,12254367.0
2008-02-28 14:57:00,1.93721,1.93759,1.9372,1.93759,3564268.0
2008-02-28 14:58:00,1.93744,1.93778,1.93744,1.93778,6669670.0
2008-02-28 14:59:00,1.93791,1.93819,1.93791,1.93819,47229186.0
2008-02-28 15:00:00,1.9382,1.93836,1.93817,1.93836,6006533.0
2008-02-28 15:01:00,1.93837,1.93868,1.93837,1.93849,4348627.0
2008-02-28 15:02:00,1.93874,1.93898,1.93861,1.93898,4715471.0
2008-02-28 15:03:00,1.93902,1.93949,1.93902,1.93949,3937981.0
2008-02-28 15:04:00,1.9396,1.93992,1.9396,1.93992,4875743.0
2008-02-28 15:05:00,1.93994,1.93997,1.93978,1.9398,7008318.0
2008-02-28 15:06:00,1.93975,1.94019,1.93975,1.94019,6435329.0
2008-02-28 15:07:00,1.94023,1.94023,1.94006,1.94009,15916075.0
2008-02-28 15:08:00,1.94007,1.94025,1.94005,1.94021,3200438.0
2008-02-28 15:09:00,1.94038,1.94082,1.94038,1.94082,2762500.0
2008-02-28 15:10:00,1.94085,1.94099,1.94084,1.94084,6548345.0
2008-02-28 15:11:00,1.94126,1.94165,1.94115,1.94142,12664299.0
2008-02-28 15:12:00,1.94132,1.94132,1.94069,1.94069,38512434.0
2008-02-28 15:13:00,1.94068,1.94093,1.94048,1.94093,1289053.0
2008-02-28 15:14:00,1.94105,1.94105,1.94069,1.94069,14104365.0
2008-02-28 15:15:00,1.94068,1.94086,1.94045,1.94086,6541975.0
2008-02-28 15:16:00,1.94092,1.9411,1.94086,1.9411,5789728.0
2008-02-28 15:17:00,1.94115,1.94129,1.94115,1.94129,3817004.0
2008-02-28 15:18:00,1.94101,1.94107,1.94076,1.94076,2898726.0
2008-02-28 15:19:00,1.94061,1.94061,1.94042,1.94042,10012142.0
2008-02-28 15:20:00,1.9405,1.94064,1.94044,1.94064,4993457.0
2008-02-28 15:21:00,1.94063,1.94076,1.94053,1.94061,40553601.0
2008-02-28 15:22:00,1.94049,1.94053,1.94036,1.94053,34410437.0
2008-02-28 15:23:00,1.94058,1.94058,1.94031,1.94051,5927143.0
2008-02-28 15:24:00,1.9405,1.94055,1.9405,1.94052,3833400.0
2008-02-28 15:25:00,1.94043,1.94047,1.94023,1.94023,14918048.0
2008-02-28 15:26:00,1.94024,1.94024,1.93984,1.93998,8449038.0
2008-02-28 15:27:00,1.94002,1.94029,1.9398,1.94029,1281139.0
2008-02-28 15:28:00,1.94046,1.94076,1.94046,1.94062,9387336.0
2008-02-28 15:29:00,1.94057,1.94057,1.94007,1.94007,2912351.0
2008-02-28 15:30:00,1.94023,1.94038,1.94018,1.94019,2087714.0
2008-02-28 15:31:00,1.94051,1.94094,1.94051,1.94094,36387679.0
2008-02-28 15:32:00,1.94107,1.94129,1.94096,1.94104,6071477.0
2008-02-28 15:33:00,1.94107,1.94107,1.94049,1.94049,2726422.0
2008-02-28 15:34:00,1.94083,1.94101,1.9408,1.94099,1579652.0
2008-02-28 15:35:00,1.94099,1.94128,1.94099,1.94116,7743871.0
2008-02-28 15:36:00,1.94128,1.94147,1.94128,1.94138,16471315.0
2008-02-28 15:37:00,1.94114,1.94114,1.94054,1.94054,4376498.0
2008-02-28 15:38:00,1.94053,1.94053,1.94011,1.94011,525690.0
2008-02-28 15:39:00,1.94016,1.94027,1.94,1.94027,1114565.0
2008-02-28 15:40:00,1.94036,1.94087,1.94036,1.94087,21857883.0
2008-02-28 15:41:00,1.94097,1.94097,1.94064,1.94076,4414531.0
2008-02-28 15:42:00,1.94098,1.94133,1.9409,1.94133,14010765.0
2008-02-28 15:43:00,1.94123,1.94144,1.94112,1.94143,14733697.0
2008-02-28 15:44:00,1.94132,1.94155,1.94132,1.94149,7901241.0
2008-02-28 15:45:00,1.9415,1.9417,1.94145,1.94161,5192293.0
2008-02-28 15:46:00,1.94176,1.94194,1.94176,1.94194,4081493.0
2008-02-28 15:47:00,1.9419,1.94218,1.94162,1.94162,19531900.0
2008-02-28 15:48:00,1.94179,1.9423,1.94179,1.9423,13747747.0
2008-02-28 15:49:00,1.94222,1.94262,1.94222,1.94262,7719373.0
2008-02-28 15:50:00,1.94267,1.94282,1.94247,1.94248,10046571.0
2008-02-28 15:51:00,1.9425,1.9425,1.9422,1.9422,9758760.0
2008-02-28 15:52:00,1.94223,1.94223,1.94186,1.94186,2990864.0
2008-02-28 15:53:00,1.94193,1.94193,1.94164,1.94164,557700.0
2008-02-28 15:54:00,1.94169,1.94198,1.94163,1.94198,2128574.0
2008-02-28 15:55:00,1.94196,1.94241,1.94196,1.9424,9906411.0
2008-02-28 15:56:00,1.94241,1.94264,1.94241,1.94262,1222361.0
2008-02-28 15:57:00,1.94265,1.94321,1.94265,1.94321,1112069.0
2008-02-28 15:58:00,1.94314,1.94314,1.94254,1.94254,21791493.0
2008-02-28 15:59:00,1.9426,1.94268,1.94251,1.94251,10515278.0
2008-02-28 16:00:00,1.94237,1.94241,1.94211,1.94241,13710518.0
2008-02-28 16:01:00,1.9426,1.94295,1.9426,1.94269,2145846.0
2008-02-28 16:02:00,1.94257,1.94263,1.94241,1.94257,11689946.0
2008-02-28 16:03:00,1.94247,1.9426,1.94224,1.94224,3234373.0
2008-02-28 16:04:00,1.94235,1.94288,1.94235,1.94288,9937368.0
2008-02-28 16:05:00,1.94292,1.94292,1.94219,1.94219,4502421.0
2008-02-28 16:06:00,1.94199,1.94201,1.94174,1.94201,5585675.0
2008-02-28 16:07:00,1.94193,1.94228,1.94193,1.94228,6983433.0
2008-02-28 16:08:00,1.94229,1.94246,1.94229,1.94246,1716188.0
2008-02-28 16:09:00,1.94239,1.94279,1.94239,1.94275,6799320.0
2008-02-28 16:10:00,1.94286,1.94343,1.94286,1.94334,1483842.0
2008-02-28 16:11:00,1.94331,1.94331,1.94291,1.94291,8898107.0
2008-02-28 16:12:00,1.94296,1.94347,1.94296,1.94337,4130516.0
2008-02-28 16:13:00,1.94328,1.94328,1.94291,1.94301,5969640.0
2008-02-28 16:14:00,1.94299,1.94299,1.94244,1.94244,5788086.0
2008-02-28 16:15:00,1.94279,1.9432,1.94279,1.94318,25723970.0
2008-02-28 16:16:00,1.94323,1.94351,1.94318,1.94351,6720507.0
2008-02-28 16:17:00,1.94344,1.94372,1.94344,1.94372,4229878.0
2008-02-28 16:18:00,1.94382,1.94384,1.9436,1.9436,2121221.0
2008-02-28 16:19:00,1.94353,1.94353,1.94345,1.94346,2593712.0
2008-02-28 16:20:00,1.94353,1.94365,1.94322,1.94365,2646730.0
2008-02-28 16:21:00,1.94368,1.94392,1.94368,1.94392,2335355.0
2008-02-28 16:22:00,1.9439,1.9442,1.94388,1.94407,2631871.0
2008-02-28 16:23:00,1.9441,1.94429,1.94391,1.94429,4290235.0
2008-02-28 16:24:00,1.94439,1.94439,1.94406,1.94406,8389094.0
2008-02-28 16:25:00,1.94391,1.94392,1.94368,1.94368,11068109.0
2008-02-28 16:26:00,1.94375,1.94385,1.94365,1.94365,8435818.0
2008-02-28 16:27:00,1.94351,1.94358,1.94333,1.94358,2569511.0
2008-02-28 16:28:00,1.94366,1.94418,1.94359,1.94418,14079127.0
2008-02-28 16:29:00,1.9444,1.94466,1.94432,1.94466,36116439.0
2008-02-28 16:30:00,1.94461,1.94483,1.94461,1.94483,2163322.0
2008-02-28 16:31:00,1.94495,1.94495,1.94468,1.94468,4802037.0
2008-02-28 16:32:00,1.94474,1.94477,1.94469,1.94469,4722506.0
2008-02-28 16:33:00,1.94458,1.94479,1.94458,1.94459,20150696.0
2008-02-28 16:34:00,1.94452,1.94452,1.94441,1.94451,882532.0
2008-02-28 16:35:00,1.94447,1.94466,1.94444,1.94462,12051976.0
2008-02-28 16:36:00,1.94438,1.9444,1.94419,1.94419,10477254.0
2008-02-28 16:37:00,1.94409,1.94409,1.94372,1.94375,31875269.0
2008-02-28 16:38:00,1.94367,1.94386,1.94367,1.94378,4100659.0
2008-02-28 16:39:00,1.9439,1.94433,1.9439,1.94415,15860227.0
2008-02-28 16:40:00,1.94404,1.94404,1.94379,1.94379,3478518.0
2008-02-28 16:41:00,1.94368,1.94379,1.94368,1.94368,1118384.0
2008-02-28 16:42:00,1.94366,1.94366,1.94349,1.94349,5415281.0
2008-02-28 16:43:00,1.94357,1.94378,1.94357,1.94378,3634092.0
2008-02-28 16:44:00,1.94385,1.94407,1.94385,1.94395,5786680.0
2008-02-28 16:45:00,1.94383,1.94404,1.94374,1.944,14667883.0
2008-02-28 16:46:00,1.94404,1.94429,1.94404,1.94429,2675363.0
2008-02-28 16:47:00,1.94443,1.94443,1.94418,1.94434,1336405.0
2008-02-28 16:48:00,1.94445,1.94454,1.94431,1.94451,1268287.0
2008-02-28 16:49:00,1.94439,1.94454,1.94439,1.94454,756827.0
2008-02-28 16:50:00,1.9446,1.94462,1.94444,1.94447,22188415.0
2008-02-28 16:51:00,1.94431,1.94436,1.94417,1.94424,6417239.0
2008-02-28 16:52:00,1.94417,1.94429,1.94396,1.94429,9454572.0
2008-02-28 16:53:00,1.94419,1.94426,1.94399,1.94399,1772821.0
2008-02-28 16:54:00,1.94386,1.94406,1.94386,1.94395,972898.0
2008-02-28 16:55:00,1.94396,1.94412,1.94389,1.94412,7223814.0
2008-02-28 16:56:00,1.94408,1.94466,1.94408,1.94466,3526519.0
2008-02-28 16:57:00,1.94477,1.94479,1.94458,1.94469,1556288.0
2008-02-28 16:58:00,1.9447,1.9447,1.94438,1.94438,3153752.0
2008-02-28 16:59:00,1.94434,1.94434,1.94401,1.94419,6363182.0
2008-02-28 17:00:00,1.94436,1.94471,1.94417,1.94417,9657657.0
2008-02-28 17:01:00,1.94403,1.94403,1.94372,1.94372,899381.0
2008-02-28 17:02:00,1.94367,1.94387,1.94367,1.94369,9916425.0
2008-02-28 17:03:00,1.94362,1.9437,1.94352,1.94359,2632704.0
2008-02-28 17:04:00,1.94367,1.94384,1.94328,1.94384,3515331.0
2008-02-28 17:05:00,1.94393,1.94403,1.9437,1.9437,24614931.0
2008-02-28 17:06:00,1.9435,1.9435,1.94312,1.94312,20854744.0
2008-02-28 17:07:00,1.94315,1.94327,1.94313,1.94313,7366020.0
2008-02-28 17:08:00,1.9433,1.94339,1.94308,1.94308,4796704.0
2008-02-28 17:09:00,1.94309,1.94309,1.94297,1.94305,1438095.0
2008-02-28 17:10:00,1.94294,1.94313,1.94294,1.94307,6866757.0
2008-02-28 17:11:00,1.94318,1.94346,1.94301,1.94346,1712750.0
2008-02-28 17:12:00,1.94344,1.94362,1.94344,1.94346,8607597.0
2008-02-28 17:13:00,1.94343,1.94373,1.94343,1.94371,5413260.0
2008-02-28 17:14:00,1.94377,1.94377,1.94353,1.94353,22279165.0
2008-02-28 17:15:00,1.94344,1.94344,1.94326,1.9434,11604077.0
2008-02-28 17:16:00,1.94337,1.94346,1.94333,1.94342,5120980.0
2008-02-28 17:17:00,1.94355,1.94413,1.94355,1.94405,7023172.0
2008-02-28 17:18:00,1.9441,1.94473,1.94409,1.94473,18888196.0
2008-02-28 17:19:00,1.94475,1.94502,1.94467,1.94502,5618080.0
2008-02-28 17:20:00,1.94505,1.9453,1.94503,1.9453,748796.0
2008-02-28 17:21:00,1.94535,1.9455,1.94529,1.9455,2920572.0
2008-02-28 17:22:00,1.94551,1.94583,1.94551,1.9458,7282260.0
2008-02-28 17:23:00,1.94584,1.94593,1.9458,1.94589,6783286.0
2008-02-28 17:24:00,1.94576,1.94576,1.94544,1.94562,5305951.0
2008-02-28 17:25:00,1.94562,1.94562,1.94537,1.94554,1941424.0
2008-02-28 17:26:00,1.94551,1.94569,1.9455,1.94558,2040522.0
2008-02-28 17:27:00,1.94568,1.94584,1.94567,1.94567,4179373.0
2008-02-28 17:28:00,1.94555,1.94555,1.94514,1.94514,24263822.0
2008-02-28 17:29:00,1.94489,1.945,1.94474,1.94474,16631485.0
2008-02-28 17:30:00,1.94472,1.94472,1.94413,1.94413,8052540.0
2008-02-28 17:31:00,1.94396,1.94396,1.9438,1.94381,2592590.0
2008-02-28 17:32:00,1.94375,1.94375,1.94342,1.94353,28812901.0
2008-02-28 17:33:00,1.94347,1.94347,1.94331,1.94331,2971395.0
2008-02-28 17:34:00,1.94324,1.94324,1.94277,1.94288,1776966.0
2008-02-28 17:35:00,1.94287,1.94301,1.94282,1.94293,8238373.0
2008-02-28 17:36:00,1.94285,1.94285,1.9424,1.9424,11966270.0
2008-02-28 17:37:00,1.94225,1.94225,1.94184,1.94184,6342736.0
2008-02-28 17:38:00,1.94196,1.94196,1.94155,1.94155,21616245.0
2008-02-28 17:39:00,1.94142,1.94142,1.94125,1.94125,1808094.0
2008-02-28 17:40:00,1.94122,1.94129,1.94096,1.94119,8730064.0
2008-02-28 17:41:00,1.94135,1.94166,1.94135,1.94164,8918385.0
2008-02-28 17:42:00,1.94163,1.94181,1.94163,1.94179,12903884.0
2008-02-28 17:43:00,1.94171,1.94171,1.94154,1.94165,16437978.0
2008-02-28 17:44:00,1.94175,1.94222,1.94174,1.94222,9001578.0
2008-02-28 17:45:00,1.94228,1.94258,1.9422,1.94258,6369056.0
2008-02-28 17:46:00,1.94273,1.94305,1.94273,1.94294,1873790.0
2008-02-28 17:47:00,1.94308,1.94335,1.94294,1.94335,21346717.0
2008-02-28 17:48:00,1.94337,1.94347,1.94199,1.94309,4610695.0
2008-02-28 17:49:00,1.94301,1.9431,1.94298,1.94298,4754706.0
2008-02-28 17:50:00,1.9428,1.9428,1.9425,1.9425,2179496.0
2008-02-28 17:51:00,1.94237,1.94237,1.94185,1.94185,6333048.0
2008-02-28 17:52:00,1.94198,1.94198,1.94161,1.94161,14971262.0
2008-02-28 17:53:00,1.94161,1.94161,1.94098,1.94098,2515881.0
2008-02-28 17:54:00,1.94096,1.94096,1.94048,1.94048,5560675.0
2008-02-28 17:55:00,1.94038,1.94038,1.93983,1.9399,11690731.0
2008-02-28 17:56:00,1.9397,1.9397,1.939,1.939,2158071.0
2008-02-28 17:57:00,1.93901,1.93901,1.93841,1.93841,5565127.0
2008-02-28 17:58:00,1.93828,1.93856,1.93828,1.93835,3630793.0
2008-02-28 17:59:00,1.93833,1.93833,1.9381,1.9381,8078118.0
2008-02-28 18:00:00,1.93812,1.93812,1.93771,1.93771,8886374.0
2008-02-28 18:01:00,1.9379,1.9379,1.93754,1.93754,2826797.0
2008-02-28 18:02:00,1.93766,1.93766,1.93726,1.93726,4944982.0
2008-02-28 18:03:00,1.93739,1.93739,1.93716,1.93716,7637630.0
2008-02-28 18:04:00,1.93705,1.93735,1.93702,1.93726,7552736.0
2008-02-28 18:05:00,1.93727,1.93727,1.93694,1.93718,13802793.0
2008-02-28 18:06:00,1.93731,1.93732,1.93706,1.93706,7052230.0
2008-02-28 18:07:00,1.93693,1.93714,1.9367,1.93692,9304344.0
2008-02-28 18:08:00,1.93693,1.93711,1.93685,1.93688,10062521.0
2008-02-28 18:09:00,1.93673,1.93675,1.93639,1.93639,3901421.0
2008-02-28 18:10:00,1.93651,1.93665,1.93651,1.93656,15083840.0
2008-02-28 18:11:00,1.9366,1.9366,1.93608,1.93645,28322686.0
2008-02-28 18:12:00,1.93649,1.93691,1.93648,1.93691,16058231.0
2008-02-28 18:13:00,1.93704,1.93743,1.93701,1.93739,4676341.0
2008-02-28 18:14:00,1.93739,1.93739,1.93721,1.93721,6714797.0
2008-02-28 18:15:00,1.93719,1.93719,1.93679,1.93679,10236241.0
2008-02-28 18:16:00,1.93664,1.93664,1.93627,1.93663,5594525.0
2008-02-28 18:17:00,1.9366,1.93676,1.93655,1.93657,1409738.0
2008-02-28 18:18:00,1.93651,1.93651,1.93626,1.93633,12987543.0
2008-02-28 18:19:00,1.93625,1.93627,1.93599,1.93599,2845179.0
2008-02-28 18:20:00,1.93594,1.93594,1.93574,1.93576,3135207.0
2008-02-28 18:21:00,1.93573,1.93573,1.93552,1.93552,5815570.0
2008-02-28 18:22:00,1.93551,1.93551,1.93507,1.93507,8308804.0
2008-02-28 18:23:00,1.9352,1.9352,1.93482,1.93482,19614842.0
2008-02-28 18:24:00,1.93487,1.93487,1.93454,1.93454,4432855.0
2008-02-28 18:25:00,1.93455,1.93455,1.93436,1.93436,903814.0
2008-02-28 18:26:00,1.93434,1.93434,1.9341,1.93411,495429.0
2008-02-28 18:27:00,1.93406,1.93412,1.93389,1.93389,13710018.0
2008-02-28 18:28:00,1.93384,1.93384,1.93361,1.93365,5692709.0
2008-02-28 18:29:00,1.93359,1.93359,1.93339,1.93339,2525475.0
2008-02-28 18:30:00,1.93329,1.93338,1.93305,1.93305,3399342.0
2008-02-28 18:31:00,1.93312,1.93312,1.93165,1.93306,1511176.0
2008-02-28 18:32:00,1.93311,1.93313,1.93294,1.93294,9929167.0
2008-02-28 18:33:00,1.93284,1.93284,1.9325,1.9325,2571334.0
2008-02-28 18:34:00,1.93231,1.93272,1.93229,1.93272,6605167.0
2008-02-28 18:35:00,1.93273,1.93328,1.93273,1.93328,7500033.0
2008-02-28 18:36:00,1.93337,1.93351,1.93308,1.93308,18724390.0
2008-02-28 18:37:00,1.93313,1.93313,1.93259,1.93259,2625206.0
2008-02-28 18:38:00,1.93252,1.93252,1.93204,1.93204,6512217.0
2008-02-28 18:39:00,1.93194,1.93201,1.93182,1.93201,9529243.0
2008-02-28 18:40:00,1.93199,1.93216,1.9319,1.93195,2357702.0
2008-02-28 18:41:00,1.93197,1.93206,1.93148,1.9317,34471484.0
2008-02-28 18:42:00,1.93158,1.93158,1.9313,1.9313,2525211.0
2008-02-28 18:43:00,1.93123,1.93123,1.93094,1.93094,5073851.0
2008-02-28 18:44:00,1.9308,1.9308,1.93057,1.93072,9360897.0
2008-02-28 18:45:00,1.93076,1.93122,1.93076,1.93122,9161200.0
2008-02-28 18:46:00,1.93118,1.93155,1.93118,1.93153,5155370.0
2008-02-28 18:47:00,1.93159,1.93207,1.93152,1.93207,1830618.0
2008-02-28 18:48:00,1.93191,1.932,1.93178,1.93178,7845679.0
2008-02-28 18:49:00,1.93176,1.93176,1.93127,1.93127,14431359.0
2008-02-28 18:50:00,1.93139,1.93153,1.93139,1.93152,5933981.0
2008-02-28 18:51:00,1.93154,1.93154,1.93122,1.93122,10934092.0
2008-02-28 18:52:00,1.93126,1.93131,1.93119,1.93119,3455014.0
2008-02-28 18:53:00,1.93116,1.93146,1.93116,1.93146,1140109.0
2008-02-28 18:54:00,1.93139,1.93139,1.93125,1.93127,6016754.0
2008-02-28 18:55:00,1.9313,1.9313,1.93112,1.93122,3353231.0
2008-02-28 18:56:00,1.9312,1.93126,1.93112,1.9312,2161546.0
2008-02-28 18:57:00,1.93129,1.93139,1.93113,1.93113,8922509.0
2008-02-28 18:58:00,1.93107,1.93107,1.93085,1.93088,9396744.0
2008-02-28 18:59:00,1.93081,1.93116,1.93081,1.93116,5798859.0
2008-02-28 19:00:00,1.93123,1.9317,1.93123,1.9317,2988839.0
2008-02-28 19:01:00,1.9317,1.93172,1.93108,1.93108,4412104.0
2008-02-28 19:02:00,1.93103,1.93149,1.9309,1.9314,21928455.0
2008-02-28 19:03:00,1.93142,1.93166,1.93124,1.93145,8297631.0
2008-02-28 19:04:00,1.93159,1.93172,1.93158,1.93158,8744626.0
2008-02-28 19:05:00,1.9317,1.93197,1.9317,1.93197,2701549.0
2008-02-28 19:06:00,1.93205,1.93224,1.93205,1.93224,7890396.0
2008-02-28 19:07:00,1.93229,1.93254,1.93229,1.93254,11009077.0
2008-02-28 19:08:00,1.93255,1.93274,1.93253,1.93274,2604857.0
2008-02-28 19:09:00,1.93269,1.93329,1.93269,1.93329,20545106.0
2008-02-28 19:10:00,1.93335,1.93343,1.9332,1.9332,5838715.0
2008-02-28 19:11:00,1.9331,1.9331,1.93284,1.93294,4458946.0
2008-02-28 19:12:00,1.93299,1.93331,1.93296,1.93318,5732705.0
2008-02-28 19:13:00,1.93312,1.93312,1.93251,1.93277,36652057.0
2008-02-28 19:14:00,1.93286,1.93294,1.9328,1.9328,4055281.0
2008-02-28 19:15:00,1.93284,1.93306,1.93284,1.93295,4486390.0
2008-02-28 19:16:00,1.93325,1.93333,1.93303,1.93319,1933264.0
2008-02-28 19:17:00,1.93316,1.93341,1.93316,1.93332,5909340.0
2008-02-28 19:18:00,1.93348,1.93366,1.93348,1.93366,4345730.0
2008-02-28 19:19:00,1.93371,1.93389,1.93363,1.93385,7464394.0
2008-02-28 19:20:00,1.93406,1.93406,1.93366,1.9337,10145875.0
2008-02-28 19:21:00,1.93373,1.93407,1.93373,1.93401,4394861.0
2008-02-28 19:22:00,1.93398,1.93398,1.93368,1.93368,1968502.0
2008-02-28 19:23:00,1.93379,1.93391,1.9337,1.9339,3351262.0
2008-02-28 19:24:00,1.93381,1.93397,1.93341,1.93382,30948198.0
2008-02-28 19:25:00,1.93386,1.93404,1.93384,1.93404,2620103.0
2008-02-28 19:26:00,1.93418,1.93439,1.93418,1.9342,4538621.0
2008-02-28 19:27:00,1.93433,1.93461,1.93424,1.93461,1457087.0
2008-02-28 19:28:00,1.9346,1.9346,1.93447,1.93452,5016164.0
2008-02-28 19:29:00,1.93456,1.93486,1.93456,1.93486,9491053.0
2008-02-28 19:30:00,1.93494,1.93504,1.93483,1.93483,10765474.0
2008-02-28 19:31:00,1.93479,1.93482,1.9346,1.9346,3272337.0
2008-02-28 19:32:00,1.93457,1.93457,1.93426,1.93455,17661917.0
2008-02-28 19:33:00,1.93442,1.93457,1.93433,1.93433,8418738.0
2008-02-28 19:34:00,1.9343,1.93432,1.93362,1.93398,16878707.0
2008-02-28 19:35:00,1.93401,1.93422,1.93374,1.93374,822164.0
2008-02-28 19:36:00,1.93379,1.93384,1.93347,1.93384,4037726.0
2008-02-28 19:37:00,1.93394,1.93428,1.93394,1.93424,1300389.0
2008-02-28 19:38:00,1.93401,1.93401,1.93351,1.93351,7976956.0
2008-02-28 19:39:00,1.93355,1.93371,1.93355,1.93371,2897642.0
2008-02-28 19:40:00,1.93372,1.93374,1.93367,1.93368,2148672.0
2008-02-28 19:41:00,1.93369,1.93395,1.93369,1.93395,2274541.0
2008-02-28 19:42:00,1.93398,1.9341,1.93388,1.93398,1529132.0
2008-02-28 19:43:00,1.93393,1.93407,1.93391,1.93404,7129738.0
2008-02-28 19:44:00,1.93408,1.93408,1.93395,1.93401,3373216.0
2008-02-28 19:45:00,1.93385,1.93397,1.93375,1.93397,9729597.0
2008-02-28 19:46:00,1.93398,1.93398,1.93382,1.93388,5401425.0
2008-02-28 19:47:00,1.93385,1.93389,1.93375,1.93383,6053160.0
2008-02-28 19:48:00,1.93381,1.9339,1.93367,1.93374,7355680.0
2008-02-28 19:49:00,1.93369,1.93369,1.93352,1.93358,8198984.0
2008-02-28 19:50:00,1.93368,1.93368,1.9334,1.93362,1668731.0
2008-02-28 19:51:00,1.93365,1.93372,1.9336,1.9336,16995840.0
2008-02-28 19:52:00,1.93352,1.93352,1.93342,1.93343,6693874.0
2008-02-28 19:53:00,1.93341,1.93344,1.93316,1.93344,7061078.0
2008-02-28 19:54:00,1.93351,1.93351,1.93335,1.93351,11059638.0
2008-02-28 19:55:00,1.93352,1.93352,1.9333,1.93336,2527835.0
2008-02-28 19:56:00,1.93327,1.93371,1.93327,1.93371,11094988.0
2008-02-28 19:57:00,1.9338,1.93392,1.93374,1.93374,5649497.0
2008-02-28 19:58:00,1.93378,1.93424,1.93378,1.93424,3714807.0
2008-02-28 19:59:00,1.93426,1.93446,1.93426,1.93443,3014931.0
2008-02-28 20:00:00,1.93444,1.93465,1.93444,1.93458,3259504.0
2008-02-28 20:01:00,1.93473,1.93491,1.93473,1.93479,10370322.0
2008-02-28 20:02:00,1.93496,1.93496,1.93471,1.9348,5320576.0
2008-02-28 20:03:00,1.93482,1.93486,1.9346,1.93486,20655408.0
2008-02-28 20:04:00,1.93502,1.93541,1.93502,1.93541,5527510.0
2008-02-28 20:05:00,1.93557,1.93591,1.93557,1.93591,12515379.0
2008-02-28 20:06:00,1.93588,1.93624,1.93573,1.93624,9359052.0
2008-02-28 20:07:00,1.93636,1.93651,1.93636,1.93651,7044579.0
2008-02-28 20:08:00,1.93651,1.93651,1.93636,1.93643,7493727.0
2008-02-28 20:09:00,1.93656,1.93696,1.93653,1.93696,24444826.0
2008-02-28 20:10:00,1.93699,1.93724,1.93694,1.93724,5994925.0
2008-02-28 20:11:00,1.93724,1.93746,1.93724,1.93746,6562883.0
2008-02-28 20:12:00,1.93741,1.93778,1.93741,1.93778,4377259.0
2008-02-28 20:13:00,1.93779,1.93796,1.93779,1.93794,2768485.0
2008-02-28 20:14:00,1.938,1.93822,1.938,1.93818,3835351.0
2008-02-28 20:15:00,1.93828,1.93837,1.93778,1.93778,1565540.0
2008-02-28 20:16:00,1.9377,1.93774,1.93756,1.93774,18677278.0
2008-02-28 20:17:00,1.93774,1.93788,1.93765,1.93779,8063337.0
2008-02-28 20:18:00,1.93775,1.93776,1.93764,1.93776,8597833.0
2008-02-28 20:19:00,1.93772,1.93793,1.93735,1.93735,12593250.0
2008-02-28 20:20:00,1.93733,1.9374,1.93719,1.9374,1315074.0
2008-02-28 20:21:00,1.93743,1.93761,1.93735,1.93761,2855971.0
2008-02-28 20:22:00,1.93769,1.93769,1.93709,1.93718,7117215.0
2008-02-28 20:23:00,1.93708,1.93708,1.93627,1.93674,6411383.0
2008-02-28 20:24:00,1.93681,1.93735,1.93681,1.93735,9913413.0
2008-02-28 20:25:00,1.93749,1.93765,1.93749,1.93754,5348768.0
2008-02-28 20:26:00,1.93756,1.93773,1.93756,1.93773,1603253.0
2008-02-28 20:27:00,1.93771,1.93792,1.93771,1.93779,5697558.0
2008-02-28 20:28:00,1.93776,1.93792,1.93775,1.93792,2514776.0
2008-02-28 20:29:00,1.93793,1.93825,1.93793,1.93823,13476821.0
2008-02-28 20:30:00,1.93836,1.93854,1.93831,1.93854,5539529.0
2008-02-28 20:31:00,1.9386,1.93864,1.93842,1.93864,1643735.0
2008-02-28 20:32:00,1.93883,1.93899,1.93857,1.93886,23102386.0
2008-02-28 20:33:00,1.93862,1.93875,1.93842,1.93869,29536471.0
2008-02-28 20:34:00,1.93874,1.93874,1.93851,1.93854,4061744.0
2008-02-28 20:35:00,1.93834,1.93834,1.93788,1.93788,20752980.0
2008-02-28 20:36:00,1.93757,1.93773,1.9374,1.93773,7225487.0
2008-02-28 20:37:00,1.93783,1.93801,1.93776,1.93801,17577304.0
2008-02-28 20:38:00,1.93802,1.93816,1.938,1.93808,8256099.0
2008-02-28 20:39:00,1.93814,1.93838,1.93814,1.93836,4161536.0
2008-02-28 20:40:00,1.93838,1.93857,1.93835,1.93842,34302147.0
2008-02-28 20:41:00,1.93834,1.93843,1.93825,1.93836,10444531.0
2008-02-28 20:42:00,1.93825,1.93825,1.93816,1.93823,6177545.0
2008-02-28 20:43:00,1.93809,1.93822,1.93797,1.93822,9183759.0
2008-02-28 20:44:00,1.93824,1.93857,1.93824,1.93857,1351701.0
2008-02-28 20:45:00,1.9387,1.93897,1.9387,1.93885,2861777.0
2008-02-28 20:46:00,1.93884,1.93891,1.93866,1.93877,6983409.0
2008-02-28 20:47:00,1.93873,1.93873,1.93823,1.93836,11707553.0
2008-02-28 20:48:00,1.9384,1.93856,1.93828,1.93828,393172.0
2008-02-28 20:49:00,1.93835,1.93866,1.93821,1.93849,7662489.0
2008-02-28 20:50:00,1.93849,1.93849,1.93824,1.9383,7692508.0
2008-02-28 20:51:00,1.93833,1.93833,1.93796,1.93796,16502382.0
2008-02-28 20:52:00,1.93797,1.93801,1.93786,1.93786,6268154.0
2008-02-28 20:53:00,1.93778,1.93778,1.93745,1.93745,8988040.0
2008-02-28 20:54:00,1.93769,1.93787,1.93769,1.93787,4856384.0
2008-02-28 20:55:00,1.93783,1.9379,1.93773,1.9379,770270.0
2008-02-28 20:56:00,1.93793,1.93824,1.93762,1.93788,9011025.0
2008-02-28 20:57:00,1.93788,1.93799,1.9377,1.93799,2342648.0
2008-02-28 20:58:00,1.93805,1.93841,1.93805,1.93841,11350356.0
2008-02-28 20:59:00,1.93843,1.93843,1.93799,1.93842,10258627.0
2008-02-28 21:00:00,1.93849,1.93867,1.93849,1.93858,7354427.0
2008-02-28 21:01:00,1.93857,1.93883,1.93725,1.93864,10871217.0
2008-02-28 21:02:00,1.93866,1.93867,1.9385,1.9385,3384533.0
2008-02-28 21:03:00,1.9385,1.9385,1.93835,1.93835,1929878.0
2008-02-28 21:04:00,1.93835,1.93835,1.93807,1.9381,1058195.0
2008-02-28 21:05:00,1.93826,1.93849,1.93826,1.93836,3022713.0
2008-02-28 21:06:00,1.93827,1.93835,1.93816,1.93835,4526360.0
2008-02-28 21:07:00,1.93832,1.93838,1.93827,1.93831,8036222.0
2008-02-28 21:08:00,1.93825,1.93825,1.93813,1.93815,3922048.0
2008-02-28 21:09:00,1.93796,1.93813,1.93795,1.938,4942820.0
2008-02-28 21:10:00,1.93799,1.9381,1.93796,1.93802,9242149.0
2008-02-28 21:11:00,1.93796,1.9381,1.93794,1.93794,2001147.0
2008-02-28 21:12:00,1.93804,1.93824,1.93791,1.93807,18165883.0
2008-02-28 21:13:00,1.93814,1.93831,1.93814,1.93822,15983048.0
2008-02-28 21:14:00,1.93835,1.93835,1.93821,1.93828,14658341.0
2008-02-28 21:15:00,1.93818,1.93818,1.93781,1.93789,13710583.0
2008-02-28 21:16:00,1.93803,1.93803,1.93789,1.93797,4052528.0
2008-02-28 21:17:00,1.93801,1.93819,1.93779,1.93779,2172140.0
2008-02-28 21:18:00,1.93798,1.9382,1.93798,1.9382,10891029.0
2008-02-28 21:19:00,1.93822,1.93822,1.93796,1.938,11430018.0
2008-02-28 21:20:00,1.93797,1.93819,1.93776,1.93776,8870346.0
2008-02-28 21:21:00,1.93758,1.9376,1.93752,1.93752,7245746.0
2008-02-28 21:22:00,1.93758,1.9379,1.93756,1.9379,5399220.0
2008-02-28 21:23:00,1.93789,1.93789,1.93777,1.93777,3166923.0
2008-02-28 21:24:00,1.93782,1.93805,1.93782,1.93805,5829513.0
2008-02-28 21:25:00,1.93803,1.9382,1.93803,1.9382,22812270.0
2008-02-28 21:26:00,1.93824,1.93829,1.93824,1.93829,11598898.0
2008-02-28 21:27:00,1.93833,1.93833,1.93792,1.93792,6252111.0
2008-02-28 21:28:00,1.93798,1.93838,1.93798,1.93833,7059620.0
2008-02-28 21:29:00,1.93831,1.93831,1.9379,1.9379,14453254.0
2008-02-28 21:30:00,1.93779,1.93785,1.93742,1.93742,6946589.0
2008-02-28 21:31:00,1.93784,1.93822,1.93784,1.93822,2249609.0
2008-02-28 21:32:00,1.93825,1.93825,1.93802,1.93802,25831386.0
2008-02-28 21:33:00,1.938,1.93815,1.93787,1.93815,9283464.0
2008-02-28 21:34:00,1.93807,1.9381,1.93801,1.93801,5335446.0
2008-02-28 21:35:00,1.938,1.9384,1.938,1.93828,3128423.0
2008-02-28 21:36:00,1.93838,1.93874,1.93838,1.93874,2810468.0
2008-02-28 21:37:00,1.93879,1.93897,1.93879,1.93892,6726755.0
2008-02-28 21:38:00,1.93892,1.93907,1.93892,1.93907,2858895.0
2008-02-28 21:39:00,1.93909,1.93923,1.93886,1.93923,10120534.0
2008-02-28 21:40:00,1.93934,1.93959,1.93934,1.93959,3384908.0
2008-02-28 21:41:00,1.93961,1.94011,1.93961,1.94011,21614324.0
2008-02-28 21:42:00,1.94015,1.94023,1.93977,1.93977,721637.0
2008-02-28 21:43:00,1.9396,1.9396,1.93921,1.93921,1541326.0
2008-02-28 21:44:00,1.93884,1.93943,1.93884,1.93943,4320584.0
2008-02-28 21:45:00,1.93948,1.9396,1.93948,1.93958,6040457.0
2008-02-28 21:46:00,1.93949,1.9395,1.93942,1.9395,13413017.0
2008-02-28 21:47:00,1.9396,1.93983,1.9396,1.93983,8065812.0
2008-02-28 21:48:00,1.93989,1.94029,1.93988,1.94029,7338579.0
2008-02-28 21:49:00,1.9404,1.94059,1.94033,1.94033,13543605.0
2008-02-28 21:50:00,1.94033,1.9407,1.94033,1.9407,3847745.0
2008-02-28 21:51:00,1.94078,1.9409,1.94078,1.94081,7110346.0
2008-02-28 21:52:00,1.94071,1.94071,1.94037,1.94043,5550649.0
2008-02-28 21:53:00,1.94038,1.94049,1.94016,1.94016,2859871.0
2008-02-28 21:54:00,1.94,1.94,1.93988,1.93989,2553933.0
2008-02-28 21:55:00,1.93998,1.94037,1.93994,1.94037,953622.0
2008-02-28 21:56:00,1.94056,1.94079,1.94049,1.94079,11850386.0
2008-02-28 21:57:00,1.94096,1.94118,1.94096,1.94115,12026913.0
2008-02-28 21:58:00,1.94117,1.94117,1.94084,1.94091,3868498.0
2008-02-28 21:59:00,1.94089,1.94116,1.94089,1.94116,2959699.0
2008-02-28 22:00:00,1.941,1.941,1.94083,1.94089,14637000.0
2008-02-28 22:01:00,1.94098,1.94121,1.94097,1.94121,6501886.0
2008-02-28 22:02:00,1.94105,1.94149,1.94105,1.94148,9256058.0
2008-02-28 22:03:00,1.94134,1.94134,1.94102,1.94117,3324989.0
2008-02-28 22:04:00,1.94111,1.94123,1.94109,1.94109,7719895.0
2008-02-28 22:05:00,1.94121,1.94121,1.94094,1.94114,11759802.0
2008-02-28 22:06:00,1.94119,1.94119,1.94103,1.94112,21922490.0
2008-02-28 22:07:00,1.94121,1.94147,1.94115,1.94147,7760027.0
2008-02-28 22:08:00,1.94162,1.94177,1.94161,1.94177,17292601.0
2008-02-28 22:09:00,1.94177,1.94197,1.94177,1.94183,5624507.0
2008-02-28 22:10:00,1.94186,1.94222,1.94186,1.94203,13095468.0
2008-02-28 22:11:00,1.94191,1.94191,1.9414,1.9414,10120401.0
2008-02-28 22:12:00,1.9416,1.94167,1.94154,1.94167,2983122.0
2008-02-28 22:13:00,1.94173,1.94192,1.94165,1.94192,3491543.0
2008-02-28 22:14:00,1.9419,1.94233,1.9419,1.94233,9603746.0
2008-02-28 22:15:00,1.94242,1.94254,1.94231,1.94254,14941142.0
2008-02-28 22:16:00,1.94263,1.94276,1.94263,1.94275,10072062.0
2008-02-28 22:17:00,1.9427,1.94291,1.94269,1.94291,4452829.0
2008-02-28 22:18:00,1.94307,1.94319,1.94273,1.94273,6096992.0
2008-02-28 22:19:00,1.94272,1.94272,1.94249,1.94252,1276264.0
2008-02-28 22:20:00,1.94239,1.94249,1.94231,1.94231,10332242.0
2008-02-28 22:21:00,1.94228,1.94228,1.94195,1.94202,6504114.0
2008-02-28 22:22:00,1.94227,1.94227,1.94213,1.94225,18477120.0
2008-02-28 22:23:00,1.94232,1.94273,1.9422,1.94273,4053455.0
2008-02-28 22:24:00,1.9429,1.94317,1.9429,1.94311,18111529.0
2008-02-28 22:25:00,1.94319,1.94319,1.94299,1.94317,19943564.0
2008-02-28 22:26:00,1.94324,1.94392,1.94324,1.94392,5557218.0
2008-02-28 22:27:00,1.94383,1.94388,1.94339,1.94339,4603190.0
2008-02-28 22:28:00,1.94332,1.94335,1.94322,1.94335,6049350.0
2008-02-28 22:29:00,1.94346,1.94351,1.94323,1.94351,4298791.0
2008-02-28 22:30:00,1.94312,1.94347,1.94303,1.94303,12924526.0
2008-02-28 22:31:00,1.94299,1.94305,1.94284,1.94284,2201660.0
2008-02-28 22:32:00,1.94278,1.94278,1.9426,1.94269,1773705.0
2008-02-28 22:33:00,1.94264,1.94284,1.94264,1.94284,3554627.0
2008-02-28 22:34:00,1.94301,1.94319,1.94254,1.94254,32162366.0
2008-02-28 22:35:00,1.94303,1.94304,1.94277,1.94295,8254751.0
2008-02-28 22:36:00,1.94285,1.94285,1.94254,1.94254,4343038.0
2008-02-28 22:37:00,1.94264,1.94282,1.94264,1.94282,2745297.0
2008-02-28 22:38:00,1.94289,1.94292,1.94276,1.94276,11693936.0
2008-02-28 22:39:00,1.94244,1.94281,1.94244,1.94281,2881803.0
2008-02-28 22:40:00,1.94279,1.94282,1.94268,1.94268,7066360.0
2008-02-28 22:41:00,1.94256,1.94265,1.94254,1.9426,21003233.0
2008-02-28 22:42:00,1.94248,1.94268,1.94248,1.94258,5027020.0
2008-02-28 22:43:00,1.94253,1.94264,1.94224,1.94264,6169746.0
2008-02-28 22:44:00,1.94269,1.94273,1.94254,1.94254,6033180.0
2008-02-28 22:45:00,1.94249,1.94252,1.94239,1.94241,3320447.0
2008-02-28 22:46:00,1.94256,1.94301,1.94256,1.94301,19020466.0
2008-02-28 22:47:00,1.94316,1.9435,1.94316,1.9435,4745291.0
2008-02-28 22:48:00,1.94347,1.94373,1.94347,1.94373,4293292.0
2008-02-28 22:49:00,1.94358,1.94383,1.94358,1.94375,14368781.0
2008-02-28 22:50:00,1.94384,1.94384,1.94359,1.94359,5277358.0
2008-02-28 22:51:00,1.94352,1.94352,1.94336,1.9434,5830822.0
2008-02-28 22:52:00,1.94343,1.9435,1.94336,1.9435,3119102.0
2008-02-28 22:53:00,1.94348,1.94348,1.94287,1.94314,6320044.0
2008-02-28 22:54:00,1.94325,1.94353,1.94311,1.9434,10569451.0
2008-02-28 22:55:00,1.9433,1.9433,1.94282,1.94282,12797298.0
2008-02-28 22:56:00,1.94293,1.94313,1.94285,1.94285,5145750.0
2008-02-28 22:57:00,1.94339,1.94357,1.94328,1.94328,14865438.0
2008-02-28 22:58:00,1.94351,1.9436,1.94329,1.9436,11616875.0
2008-02-28 22:59:00,1.94355,1.94403,1.94355,1.94403,5570049.0
2008-02-28 23:00:00,1.94405,1.94445,1.94405,1.94445,5556896.0
2008-02-28 23:01:00,1.94455,1.94471,1.94436,1.94453,3397606.0
2008-02-28 23:02:00,1.94456,1.94483,1.94434,1.94434,3879111.0
2008-02-28 23:03:00,1.94438,1.94438,1.94418,1.94424,4614564.0
2008-02-28 23:04:00,1.94421,1.94444,1.94421,1.94444,4142436.0
2008-02-28 23:05:00,1.94446,1.9451,1.94446,1.9451,5954079.0
2008-02-28 23:06:00,1.94529,1.94554,1.94529,1.94554,5563600.0
2008-02-28 23:07:00,1.94556,1.94583,1.94556,1.94569,6117478.0
2008-02-28 23:08:00,1.94569,1.94569,1.94526,1.94526,5937593.0
2008-02-28 23:09:00,1.94512,1.94512,1.94453,1.94487,11245151.0
2008-02-28 23:10:00,1.94503,1.94508,1.94486,1.94508,2181567.0
2008-02-28 23:11:00,1.94491,1.94491,1.94473,1.94473,7289447.0
2008-02-28 23:12:00,1.94468,1.94474,1.9445,1.94471,4343768.0
2008-02-28 23:13:00,1.94464,1.94464,1.94432,1.94432,7032539.0
2008-02-28 23:14:00,1.94418,1.94421,1.94388,1.94388,4725430.0
2008-02-28 23:15:00,1.94376,1.94376,1.94339,1.94339,7668001.0
2008-02-28 23:16:00,1.94322,1.94324,1.94299,1.94299,19215196.0
2008-02-28 23:17:00,1.94305,1.94305,1.94283,1.94283,3245089.0
2008-02-28 23:18:00,1.94282,1.94282,1.94249,1.94249,5779493.0
2008-02-28 23:19:00,1.94258,1.94258,1.94231,1.9424,4481655.0
2008-02-28 23:20:00,1.94225,1.94225,1.94207,1.94207,3173894.0
2008-02-28 23:21:00,1.94204,1.94204,1.94155,1.94156,8171411.0
2008-02-28 23:22:00,1.9414,1.94147,1.94124,1.94124,9585094.0
2008-02-28 23:23:00,1.94132,1.9414,1.94107,1.94118,6933686.0
2008-02-28 23:24:00,1.94093,1.94123,1.94093,1.94123,2070433.0
2008-02-28 23:25:00,1.94123,1.94123,1.94083,1.94094,11468368.0
2008-02-28 23:26:00,1.94115,1.94133,1.94115,1.94133,3582522.0
2008-02-28 23:27:00,1.9413,1.9416,1.9413,1.94138,8394348.0
2008-02-28 23:28:00,1.9412,1.94126,1.94082,1.94126,14541229.0
2008-02-28 23:29:00,1.94128,1.94148,1.94128,1.94141,7881058.0
2008-02-28 23:30:00,1.94152,1.94159,1.94149,1.94154,7209624.0
2008-02-28 23:31:00,1.94146,1.94146,1.9413,1.94136,4001777.0
2008-02-28 23:32:00,1.94137,1.94137,1.94103,1.94122,2965867.0
2008-02-28 23:33:00,1.9411,1.94115,1.94096,1.9411,8357421.0
2008-02-28 23:34:00,1.9412,1.94125,1.94099,1.94125,4919649.0
2008-02-28 23:35:00,1.94125,1.94129,1.94096,1.94117,3740444.0
2008-02-28 23:36:00,1.94114,1.94115,1.94099,1.94115,3356775.0
2008-02-28 23:37:00,1.94119,1.94129,1.94112,1.94112,13494466.0
2008-02-28 23:38:00,1.94118,1.94119,1.93971,1.94119,5735881.0
2008-02-28 23:39:00,1.94112,1.94137,1.94112,1.9412,8244355.0
2008-02-28 23:40:00,1.94127,1.94127,1.94092,1.94092,10891378.0
2008-02-28 23:41:00,1.94075,1.94075,1.94057,1.94069,3940179.0
2008-02-28 23:42:00,1.94066,1.94081,1.94051,1.94072,3200703.0
2008-02-28 23:43:00,1.94068,1.94068,1.94034,1.94034,8219166.0
2008-02-28 23:44:00,1.9404,1.94053,1.9404,1.94046,5059291.0
2008-02-28 23:45:00,1.94058,1.94112,1.94055,1.94112,12626877.0
2008-02-28 23:46:00,1.94107,1.94117,1.94097,1.94113,5680681.0
2008-02-28 23:47:00,1.94105,1.94105,1.94071,1.94071,14327362.0
2008-02-28 23:48:00,1.94073,1.94077,1.94042,1.94065,10892538.0
2008-02-28 23:49:00,1.94065,1.94078,1.94056,1.94068,4144764.0
2008-02-28 23:50:00,1.94064,1.94064,1.94035,1.94035,6998086.0
2008-02-28 23:51:00,1.94026,1.94028,1.94002,1.94002,12823474.0
2008-02-28 23:52:00,1.94007,1.94014,1.93983,1.93997,6730941.0
2008-02-28 23:53:00,1.9399,1.9399,1.93977,1.93977,12751096.0
2008-02-28 23:54:00,1.93971,1.93971,1.93942,1.93942,9440569.0
2008-02-28 23:55:00,1.93937,1.93941,1.93895,1.93895,8558398.0
2008-02-28 23:56:00,1.93908,1.93927,1.93897,1.93897,11392667.0
2008-02-28 23:57:00,1.93881,1.939,1.93868,1.939,12421104.0
2008-02-28 23:58:00,1.93895,1.93915,1.93892,1.93892,9582395.0
2008-02-28 23:59:00,1.93877,1.93884,1.9387,1.93872,4267645.0
2008-02-29 00:00:00,1.93854,1.93869,1.93845,1.93866,4876486.0
2008-02-29 00:01:00,1.93864,1.93864,1.93824,1.93825,4117456.0
2008-02-29 00:02:00,1.93825,1.93825,1.93805,1.93818,10708175.0
2008-02-29 00:03:00,1.93814,1.93857,1.93814,1.93857,19414574.0
2008-02-29 00:04:00,1.93868,1.93941,1.93868,1.93941,17326442.0
2008-02-29 00:05:00,1.93949,1.93969,1.93943,1.9396,6485724.0
2008-02-29 00:06:00,1.93959,1.93959,1.93938,1.93938,4195659.0
2008-02-29 00:07:00,1.93938,1.93954,1.93938,1.93942,5641727.0
2008-02-29 00:08:00,1.93945,1.9396,1.9394,1.93946,6121459.0
2008-02-29 00:09:00,1.93958,1.93988,1.93936,1.93967,7111688.0
2008-02-29 00:10:00,1.93986,1.94027,1.93982,1.94027,2862602.0
2008-02-29 00:11:00,1.9403,1.94061,1.9403,1.94057,6525102.0
2008-02-29 00:12:00,1.94068,1.94086,1.94068,1.94086,2937285.0
2008-02-29 00:13:00,1.9408,1.94081,1.94062,1.94062,6253602.0
2008-02-29 00:14:00,1.94052,1.94066,1.94036,1.94066,4820174.0
2008-02-29 00:15:00,1.94066,1.94069,1.94037,1.94059,11118321.0
2008-02-29 00:16:00,1.94041,1.94065,1.94041,1.94055,7447310.0
2008-02-29 00:17:00,1.94051,1.94079,1.94051,1.94077,2383258.0
2008-02-29 00:18:00,1.94075,1.94075,1.94037,1.94037,6599537.0
2008-02-29 00:19:00,1.94056,1.9407,1.94049,1.9407,2680764.0
2008-02-29 00:20:00,1.94074,1.94074,1.94044,1.94044,1086607.0
2008-02-29 00:21:00,1.94053,1.94055,1.9404,1.94048,7713260.0
2008-02-29 00:22:00,1.94037,1.9406,1.93906,1.94047,13295767.0
2008-02-29 00:23:00,1.94043,1.94043,1.94024,1.94024,8368222.0
2008-02-29 00:24:00,1.93999,1.94007,1.93987,1.94007,2368966.0
2008-02-29 00:25:00,1.94008,1.94008,1.93976,1.93976,11216478.0
2008-02-29 00:26:00,1.93967,1.93976,1.93959,1.93976,3865787.0
2008-02-29 00:27:00,1.9398,1.93987,1.93974,1.93987,8093621.0
2008-02-29 00:28:00,1.93984,1.94003,1.93952,1.93995,13057963.0
2008-02-29 00:29:00,1.93998,1.94006,1.93961,1.93987,17975917.0
2008-02-29 00:30:00,1.93986,1.93986,1.93963,1.93968,7005462.0
2008-02-29 00:31:00,1.93972,1.9398,1.93955,1.9398,3561228.0
2008-02-29 00:32:00,1.93973,1.93973,1.93934,1.93952,3705243.0
2008-02-29 00:33:00,1.9395,1.93954,1.9395,1.93954,1138860.0
2008-02-29 00:34:00,1.93971,1.93977,1.93965,1.93969,1258399.0
2008-02-29 00:35:00,1.93996,1.93996,1.93952,1.93975,3117144.0
2008-02-29 00:36:00,1.93968,1.93972,1.93931,1.93931,2756929.0
2008-02-29 00:37:00,1.93934,1.93949,1.93934,1.93945,16640277.0
2008-02-29 00:38:00,1.93942,1.9395,1.93927,1.9394,8867865.0
2008-02-29 00:39:00,1.93952,1.93983,1.93935,1.93983,11762761.0
2008-02-29 00:40:00,1.93982,1.94001,1.93979,1.93989,10726700.0
2008-02-29 00:41:00,1.93983,1.93983,1.93959,1.93959,3180803.0
2008-02-29 00:42:00,1.93947,1.93954,1.9392,1.93941,5231504.0
2008-02-29 00:43:00,1.93936,1.93947,1.93936,1.93945,5454866.0
2008-02-29 00:44:00,1.93964,1.93975,1.9396,1.9396,4607831.0
2008-02-29 00:45:00,1.9396,1.93963,1.93935,1.93963,3596643.0
2008-02-29 00:46:00,1.93967,1.93975,1.93957,1.93965,10236374.0
2008-02-29 00:47:00,1.93962,1.93985,1.93962,1.93985,12440370.0
2008-02-29 00:48:00,1.93997,1.94006,1.93975,1.94004,11206649.0
2008-02-29 00:49:00,1.94009,1.94012,1.93998,1.93998,4478562.0
2008-02-29 00:50:00,1.9401,1.94046,1.94007,1.94046,7348330.0
2008-02-29 00:51:00,1.94052,1.94093,1.94052,1.94093,12802005.0
2008-02-29 00:52:00,1.941,1.94101,1.94071,1.94071,25893482.0
2008-02-29 00:53:00,1.94084,1.94098,1.94081,1.94098,8092413.0
2008-02-29 00:54:00,1.9411,1.9411,1.94075,1.94077,8608992.0
2008-02-29 00:56:00,1.94081,1.94089,1.94075,1.94075,8418291.0
2008-02-29 00:57:00,1.94068,1.94101,1.94068,1.94093,3313995.0
2008-02-29 00:58:00,1.94087,1.94103,1.94087,1.94093,14350295.0
2008-02-29 00:59:00,1.94106,1.94116,1.94072,1.94072,2988372.0
2008-02-29 01:00:00,1.94115,1.94124,1.94077,1.9408,11482235.0
2008-02-29 01:01:00,1.94084,1.94095,1.94073,1.94088,9529526.0
2008-02-29 01:02:00,1.94083,1.9409,1.94064,1.94072,6607286.0
2008-02-29 01:03:00,1.94067,1.9407,1.94027,1.94027,4727854.0
2008-02-29 01:04:00,1.94031,1.94033,1.94025,1.94025,3018533.0
2008-02-29 01:05:00,1.94021,1.94021,1.93965,1.9401,13305204.0
2008-02-29 01:06:00,1.94011,1.9402,1.94,1.94003,7712801.0
2008-02-29 01:08:00,1.94001,1.94023,1.93975,1.94023,14697405.0
2008-02-29 01:09:00,1.94012,1.94042,1.94012,1.94032,3705026.0
2008-02-29 01:10:00,1.94035,1.94035,1.94026,1.94031,4348688.0
2008-02-29 01:11:00,1.94021,1.94021,1.94,1.94,21684129.0
2008-02-29 01:12:00,1.93999,1.94007,1.93994,1.93994,1461415.0
2008-02-29 01:13:00,1.93975,1.93988,1.9397,1.9397,2092130.0
2008-02-29 01:14:00,1.93963,1.93969,1.93948,1.93969,16277130.0
2008-02-29 01:15:00,1.93972,1.93982,1.93962,1.93969,6497342.0
2008-02-29 01:16:00,1.93973,1.94042,1.93973,1.94042,7136079.0
2008-02-29 01:17:00,1.94047,1.9405,1.94025,1.94025,10363253.0
2008-02-29 01:18:00,1.93987,1.94022,1.93987,1.93995,9273083.0
2008-02-29 01:19:00,1.93993,1.93993,1.93964,1.93979,5131106.0
2008-02-29 01:20:00,1.93976,1.93976,1.93958,1.93958,18209395.0
2008-02-29 01:21:00,1.9395,1.93952,1.9392,1.93931,12313054.0
2008-02-29 01:22:00,1.93928,1.93928,1.93896,1.93896,2560335.0
2008-02-29 01:23:00,1.93892,1.93892,1.93849,1.9388,13796885.0
2008-02-29 01:24:00,1.93885,1.93885,1.93857,1.93881,13254332.0
2008-02-29 01:25:00,1.93876,1.93887,1.93876,1.93887,3489464.0
2008-02-29 01:26:00,1.93892,1.93906,1.93892,1.93906,3861439.0
2008-02-29 01:27:00,1.93906,1.93925,1.93906,1.93916,7217917.0
2008-02-29 01:28:00,1.93903,1.93919,1.93898,1.93911,8725956.0
2008-02-29 01:29:00,1.93896,1.93911,1.93896,1.93908,8018815.0
2008-02-29 01:30:00,1.93925,1.93942,1.93923,1.93923,18540813.0
2008-02-29 01:31:00,1.93925,1.93932,1.93903,1.93903,13983055.0
2008-02-29 01:32:00,1.93906,1.93916,1.939,1.93916,5156912.0
2008-02-29 01:33:00,1.93909,1.9394,1.93909,1.93913,7932865.0
2008-02-29 01:34:00,1.93898,1.93904,1.93889,1.93894,13004255.0
2008-02-29 01:35:00,1.93891,1.93914,1.93873,1.93886,7699443.0
2008-02-29 01:36:00,1.93896,1.93902,1.93889,1.93889,4656038.0
2008-02-29 01:37:00,1.93887,1.93964,1.9382,1.9382,5679775.0
2008-02-29 01:38:00,1.93968,1.93968,1.93942,1.93942,7067527.0
2008-02-29 01:39:00,1.93943,1.93943,1.93899,1.93921,7107517.0
2008-02-29 01:40:00,1.93922,1.93922,1.93896,1.93896,4030157.0
2008-02-29 01:41:00,1.93874,1.93874,1.93825,1.93825,8105693.0
2008-02-29 01:42:00,1.93819,1.93848,1.93815,1.93848,19766656.0
2008-02-29 01:43:00,1.9386,1.93883,1.9386,1.93877,16638975.0
2008-02-29 01:44:00,1.93883,1.93934,1.93883,1.93934,4963166.0
2008-02-29 01:45:00,1.93934,1.9396,1.93934,1.9396,11611965.0
2008-02-29 01:46:00,1.93958,1.93984,1.93958,1.93984,5265645.0
2008-02-29 01:47:00,1.9399,1.94005,1.93983,1.94005,7015791.0
2008-02-29 01:48:00,1.94006,1.94032,1.94006,1.94032,4503333.0
2008-02-29 01:49:00,1.94028,1.94057,1.94028,1.94057,20225301.0
2008-02-29 01:50:00,1.94051,1.94074,1.94051,1.94074,4435051.0
2008-02-29 01:51:00,1.94075,1.94107,1.94075,1.94107,31449297.0
2008-02-29 01:52:00,1.94096,1.94135,1.94096,1.94135,5471938.0
2008-02-29 01:53:00,1.94136,1.94168,1.94129,1.94166,3902092.0
2008-02-29 01:54:00,1.94178,1.94178,1.9416,1.94163,2626792.0
2008-02-29 01:55:00,1.9416,1.9416,1.9412,1.94123,4469003.0
2008-02-29 01:56:00,1.94119,1.94119,1.94096,1.94112,7306083.0
2008-02-29 01:57:00,1.94113,1.94119,1.94095,1.94104,2920273.0
2008-02-29 01:58:00,1.94121,1.94143,1.94119,1.94141,15772325.0
2008-02-29 01:59:00,1.94146,1.94156,1.94142,1.94154,12732262.0
2008-02-29 02:00:00,1.94149,1.94151,1.94148,1.94151,2627408.0
2008-02-29 02:01:00,1.94153,1.94165,1.94118,1.94118,9249415.0
2008-02-29 02:02:00,1.94129,1.94134,1.94124,1.94124,6257115.0
2008-02-29 02:03:00,1.94121,1.94121,1.94101,1.94116,10562458.0
2008-02-29 02:04:00,1.94106,1.94119,1.94085,1.94119,8668489.0
2008-02-29 02:05:00,1.94132,1.94149,1.94132,1.94137,8591710.0
2008-02-29 02:06:00,1.94137,1.9416,1.94137,1.9416,12214864.0
2008-02-29 02:07:00,1.94168,1.94187,1.94156,1.94187,6790013.0
2008-02-29 02:08:00,1.94181,1.94204,1.94177,1.94204,12601683.0
2008-02-29 02:09:00,1.9421,1.94217,1.94202,1.94206,6763394.0
2008-02-29 02:10:00,1.94201,1.94211,1.9419,1.94211,4481310.0
2008-02-29 02:11:00,1.94212,1.94216,1.94183,1.94201,10795378.0
2008-02-29 02:12:00,1.94197,1.94226,1.94197,1.94226,13699906.0
2008-02-29 02:13:00,1.94232,1.9424,1.9422,1.94234,6044562.0
2008-02-29 02:14:00,1.94232,1.94254,1.94232,1.94253,12269823.0
2008-02-29 02:15:00,1.94253,1.94258,1.9424,1.9424,5549293.0
2008-02-29 02:16:00,1.94234,1.9426,1.94234,1.9426,9009279.0
2008-02-29 02:17:00,1.94248,1.94248,1.94202,1.94225,3337541.0
2008-02-29 02:18:00,1.94238,1.9425,1.94231,1.9425,3644601.0
2008-02-29 02:19:00,1.94253,1.94267,1.94246,1.94267,11577949.0
2008-02-29 02:20:00,1.94256,1.94279,1.94256,1.94266,8225434.0
2008-02-29 02:21:00,1.94267,1.94267,1.94095,1.94212,5767601.0
2008-02-29 02:22:00,1.94196,1.94196,1.94191,1.94195,14783595.0
2008-02-29 02:23:00,1.94198,1.94198,1.94179,1.94184,3610211.0
2008-02-29 02:24:00,1.94181,1.94181,1.94161,1.94166,3985556.0
2008-02-29 02:25:00,1.9417,1.94174,1.94158,1.94174,4614189.0
2008-02-29 02:26:00,1.94163,1.94176,1.9416,1.9416,8992277.0
2008-02-29 02:27:00,1.94168,1.94182,1.94147,1.94182,2994917.0
2008-02-29 02:28:00,1.94176,1.9418,1.94165,1.94172,4175912.0
2008-02-29 02:29:00,1.94171,1.94171,1.94152,1.94152,6679908.0
2008-02-29 02:30:00,1.94151,1.94194,1.94151,1.94194,7201258.0
2008-02-29 02:31:00,1.94191,1.94191,1.94139,1.94163,14510758.0
2008-02-29 02:32:00,1.94169,1.94182,1.94169,1.94178,9174151.0
2008-02-29 02:33:00,1.94174,1.94174,1.94138,1.94141,3372103.0
2008-02-29 02:34:00,1.94125,1.94125,1.9406,1.94061,11209430.0
2008-02-29 02:35:00,1.94056,1.94056,1.94,1.94,2288023.0
2008-02-29 02:36:00,1.93999,1.93999,1.93924,1.93924,7474867.0
2008-02-29 02:37:00,1.93912,1.93922,1.93904,1.93904,10163391.0
2008-02-29 02:38:00,1.93905,1.93905,1.93872,1.93896,7609806.0
2008-02-29 02:39:00,1.93889,1.939,1.93884,1.93884,3462682.0
2008-02-29 02:40:00,1.93895,1.93914,1.93884,1.93914,4528297.0
2008-02-29 02:41:00,1.939,1.939,1.93894,1.939,5652868.0
2008-02-29 02:42:00,1.93889,1.93889,1.93881,1.93889,3498747.0
2008-02-29 02:43:00,1.9388,1.93892,1.93873,1.93883,19916248.0
2008-02-29 02:44:00,1.93889,1.93898,1.93884,1.93898,7729061.0
2008-02-29 02:45:00,1.93899,1.93932,1.93899,1.93932,4355233.0
2008-02-29 02:46:00,1.93934,1.93934,1.93914,1.93914,7709428.0
2008-02-29 02:47:00,1.93913,1.93924,1.93909,1.9392,4803457.0
2008-02-29 02:48:00,1.93921,1.93923,1.93899,1.93899,6939686.0
2008-02-29 02:49:00,1.93898,1.93925,1.93896,1.93925,2242106.0
2008-02-29 02:50:00,1.93917,1.93948,1.93898,1.93948,10600631.0
2008-02-29 02:51:00,1.93955,1.9399,1.93938,1.9399,6201788.0
2008-02-29 02:52:00,1.94015,1.94075,1.94015,1.94075,5911177.0
2008-02-29 02:53:00,1.94087,1.94155,1.94087,1.94155,6011454.0
2008-02-29 02:54:00,1.94158,1.94181,1.94158,1.9417,6597319.0
2008-02-29 02:55:00,1.94174,1.94174,1.94124,1.94124,4049300.0
2008-02-29 02:56:00,1.94119,1.9412,1.94104,1.94105,4672503.0
2008-02-29 02:57:00,1.94094,1.94109,1.94092,1.94092,4276389.0
2008-02-29 02:58:00,1.94099,1.94099,1.94081,1.94081,3148264.0
2008-02-29 02:59:00,1.94076,1.94102,1.94076,1.9409,5354494.0
2008-02-29 03:00:00,1.94112,1.94143,1.94112,1.94143,5761324.0
2008-02-29 03:01:00,1.9418,1.94221,1.9418,1.94221,12075752.0
2008-02-29 03:02:00,1.94206,1.9432,1.94206,1.9432,13977844.0
2008-02-29 03:03:00,1.94276,1.94337,1.94276,1.94333,5661515.0
2008-02-29 03:04:00,1.94337,1.9434,1.94316,1.94316,12090031.0
2008-02-29 03:05:00,1.94308,1.94308,1.94257,1.94277,11432616.0
2008-02-29 03:06:00,1.94275,1.94315,1.94269,1.9431,6813331.0
2008-02-29 03:07:00,1.94314,1.94321,1.94302,1.94321,2871310.0
2008-02-29 03:08:00,1.94317,1.94317,1.94291,1.94291,6152603.0
2008-02-29 03:09:00,1.94277,1.94295,1.94277,1.94288,5170841.0
2008-02-29 03:10:00,1.94277,1.94292,1.94272,1.94291,15264825.0
2008-02-29 03:11:00,1.94315,1.94326,1.9429,1.9429,4483390.0
2008-02-29 03:12:00,1.94292,1.94326,1.94266,1.94326,4689024.0
2008-02-29 03:13:00,1.94328,1.94336,1.94321,1.94336,21031034.0
2008-02-29 03:14:00,1.94331,1.94331,1.9432,1.9432,3638048.0
2008-02-29 03:15:00,1.94322,1.94333,1.94316,1.94316,6012135.0
2008-02-29 03:16:00,1.94313,1.94322,1.94294,1.94322,6410792.0
2008-02-29 03:17:00,1.94321,1.94321,1.94311,1.94311,5039115.0
2008-02-29 03:18:00,1.94331,1.94356,1.94331,1.94342,19603542.0
2008-02-29 03:19:00,1.94337,1.94337,1.94316,1.94316,6569691.0
2008-02-29 03:20:00,1.94326,1.94347,1.94326,1.9434,3108072.0
2008-02-29 03:21:00,1.94364,1.94364,1.94332,1.94332,12773278.0
2008-02-29 03:22:00,1.94335,1.94359,1.94328,1.94359,2541707.0
2008-02-29 03:23:00,1.94357,1.9436,1.94352,1.94359,4785717.0
2008-02-29 03:24:00,1.94374,1.94403,1.94374,1.94403,5013629.0
2008-02-29 03:25:00,1.94366,1.94418,1.94366,1.94414,29302448.0
2008-02-29 03:26:00,1.94406,1.94406,1.94384,1.94384,1611408.0
2008-02-29 03:27:00,1.94368,1.94368,1.94322,1.9435,1893973.0
2008-02-29 03:28:00,1.94353,1.94363,1.94352,1.94354,2045772.0
2008-02-29 03:29:00,1.94356,1.94366,1.94319,1.94319,13495381.0
2008-02-29 03:30:00,1.94355,1.94364,1.94333,1.94364,4617888.0
2008-02-29 03:31:00,1.94358,1.94358,1.9434,1.9434,5718262.0
2008-02-29 03:32:00,1.94335,1.94344,1.94334,1.94344,4623534.0
2008-02-29 03:33:00,1.94343,1.94361,1.94323,1.94323,5450925.0
2008-02-29 03:34:00,1.94327,1.94327,1.94302,1.94303,18491947.0
2008-02-29 03:35:00,1.94296,1.94299,1.94296,1.94299,645085.0
2008-02-29 03:36:00,1.94299,1.94306,1.94283,1.94306,4124394.0
2008-02-29 03:37:00,1.94313,1.94337,1.94303,1.94337,20253336.0
2008-02-29 03:38:00,1.94323,1.94338,1.94314,1.94318,6665418.0
2008-02-29 03:39:00,1.9432,1.94334,1.94314,1.94314,9469566.0
2008-02-29 03:40:00,1.9431,1.94322,1.94294,1.94322,1366887.0
2008-02-29 03:41:00,1.94332,1.94335,1.94317,1.94317,5796723.0
2008-02-29 03:42:00,1.94316,1.94346,1.94316,1.94346,4931149.0
2008-02-29 03:43:00,1.94347,1.94347,1.94332,1.94332,9259113.0
2008-02-29 03:44:00,1.94332,1.94345,1.94332,1.94333,13955857.0
2008-02-29 03:45:00,1.94329,1.94329,1.94301,1.94302,10157319.0
2008-02-29 03:46:00,1.94325,1.94354,1.94325,1.94354,3756367.0
2008-02-29 03:47:00,1.94355,1.94355,1.94335,1.94335,2735053.0
2008-02-29 03:48:00,1.94302,1.94327,1.94302,1.94309,9277963.0
2008-02-29 03:49:00,1.94299,1.94305,1.94286,1.94286,12370556.0
2008-02-29 03:50:00,1.94282,1.94282,1.94258,1.94258,6043307.0
2008-02-29 03:51:00,1.94265,1.94321,1.94265,1.94321,18967424.0
2008-02-29 03:52:00,1.94325,1.94358,1.94325,1.94358,7059062.0
2008-02-29 03:53:00,1.94362,1.94395,1.94362,1.94395,21442185.0
2008-02-29 03:54:00,1.94397,1.94442,1.94397,1.94442,12195170.0
2008-02-29 03:55:00,1.94435,1.94459,1.94435,1.94459,8252160.0
2008-02-29 03:56:00,1.9447,1.94506,1.94464,1.94497,3427470.0
2008-02-29 03:57:00,1.94495,1.9451,1.94487,1.94487,8633577.0
2008-02-29 03:58:00,1.94499,1.94499,1.94372,1.94372,6241010.0
2008-02-29 03:59:00,1.94362,1.94416,1.94362,1.94416,14512196.0
2008-02-29 04:00:00,1.94437,1.94437,1.94425,1.94434,3259939.0
2008-02-29 04:01:00,1.94438,1.94438,1.94427,1.94432,4293083.0
2008-02-29 04:02:00,1.94435,1.9444,1.9443,1.94435,11422654.0
2008-02-29 04:04:00,1.94449,1.9446,1.94438,1.94438,972886.0
2008-02-29 04:05:00,1.94406,1.94406,1.94363,1.94366,2632921.0
2008-02-29 04:06:00,1.94374,1.94398,1.94374,1.94388,3012927.0
2008-02-29 04:07:00,1.94391,1.94391,1.94374,1.94388,5405245.0
2008-02-29 04:08:00,1.94392,1.94413,1.94386,1.94386,6730731.0
2008-02-29 04:09:00,1.94384,1.94442,1.94384,1.94442,3502727.0
2008-02-29 04:10:00,1.94448,1.94448,1.94431,1.94439,12396894.0
2008-02-29 04:11:00,1.94447,1.94461,1.94436,1.94441,7398506.0
2008-02-29 04:12:00,1.94442,1.94442,1.94427,1.94427,7759320.0
2008-02-29 04:13:00,1.94425,1.94441,1.94398,1.94398,12355395.0
2008-02-29 04:14:00,1.94417,1.94451,1.94417,1.9442,5829993.0
2008-02-29 04:15:00,1.94437,1.94452,1.94428,1.94428,4237528.0
2008-02-29 04:16:00,1.94462,1.94462,1.9445,1.94454,1662704.0
2008-02-29 04:17:00,1.94455,1.94484,1.94448,1.94471,801819.0
2008-02-29 04:18:00,1.94469,1.94469,1.94447,1.9445,20331410.0
2008-02-29 04:19:00,1.94448,1.94448,1.94436,1.94436,3430533.0
2008-02-29 04:20:00,1.94423,1.94434,1.94382,1.94434,10007450.0
2008-02-29 04:21:00,1.94443,1.94448,1.94432,1.94432,3094378.0
2008-02-29 04:22:00,1.94434,1.94447,1.94434,1.94439,6467412.0
2008-02-29 04:23:00,1.94437,1.94448,1.94433,1.94448,3103433.0
2008-02-29 04:24:00,1.94449,1.94456,1.94445,1.9445,3385008.0
2008-02-29 04:25:00,1.94448,1.94457,1.94447,1.94457,5650759.0
2008-02-29 04:26:00,1.9447,1.9447,1.94433,1.94453,10159185.0
2008-02-29 04:27:00,1.9445,1.9446,1.94441,1.9446,23761740.0
2008-02-29 04:28:00,1.94468,1.94488,1.94468,1.94488,2330719.0
2008-02-29 04:29:00,1.94452,1.94495,1.94452,1.94475,6343917.0
2008-02-29 04:30:00,1.94479,1.94497,1.94479,1.94497,15459677.0
2008-02-29 04:31:00,1.94494,1.94509,1.94493,1.94494,6530036.0
2008-02-29 04:32:00,1.94491,1.94507,1.94477,1.94503,5944200.0
2008-02-29 04:33:00,1.94497,1.94497,1.94482,1.94482,11165669.0
2008-02-29 04:34:00,1.94485,1.94502,1.94485,1.94492,24542519.0
2008-02-29 04:35:00,1.94501,1.94501,1.9449,1.94491,5375796.0
2008-02-29 04:36:00,1.94493,1.94496,1.9449,1.94495,3024181.0
2008-02-29 04:37:00,1.94487,1.94488,1.94479,1.94482,5672640.0
2008-02-29 04:38:00,1.94475,1.94478,1.94469,1.94475,6652355.0
2008-02-29 04:39:00,1.9448,1.94491,1.94476,1.94476,8864140.0
2008-02-29 04:40:00,1.94482,1.94487,1.94469,1.94477,12167359.0
2008-02-29 04:41:00,1.9446,1.9446,1.94423,1.94423,11919700.0
2008-02-29 04:42:00,1.94413,1.94421,1.94413,1.94419,2318433.0
2008-02-29 04:43:00,1.94431,1.94459,1.94431,1.94459,4366948.0
2008-02-29 04:44:00,1.94442,1.94458,1.94436,1.94458,13933516.0
2008-02-29 04:45:00,1.94462,1.94462,1.94446,1.94459,14969710.0
2008-02-29 04:46:00,1.94442,1.94446,1.94436,1.94445,14629791.0
2008-02-29 04:47:00,1.94449,1.94452,1.94429,1.94449,2937424.0
2008-02-29 04:48:00,1.94444,1.94444,1.94413,1.94413,2159900.0
2008-02-29 04:49:00,1.94421,1.94429,1.94415,1.94425,9822668.0
2008-02-29 04:50:00,1.9442,1.9442,1.94389,1.94389,4875537.0
2008-02-29 04:51:00,1.94402,1.9441,1.944,1.9441,4185304.0
2008-02-29 04:52:00,1.94411,1.94412,1.94398,1.94404,8244815.0
2008-02-29 04:53:00,1.94415,1.94439,1.94415,1.94429,4969655.0
2008-02-29 04:54:00,1.94433,1.94444,1.94415,1.94415,3352609.0
2008-02-29 04:55:00,1.9439,1.9439,1.94353,1.94364,1021031.0
2008-02-29 04:56:00,1.94332,1.94332,1.94309,1.94309,1841661.0
2008-02-29 04:57:00,1.943,1.94301,1.94265,1.94271,3739814.0
2008-02-29 04:58:00,1.94265,1.94265,1.94114,1.94259,10787078.0
2008-02-29 04:59:00,1.94268,1.94273,1.94268,1.9427,7851423.0
2008-02-29 05:00:00,1.94266,1.94266,1.94201,1.94226,10007438.0
2008-02-29 05:01:00,1.94234,1.9425,1.94231,1.9425,11165016.0
2008-02-29 05:02:00,1.9426,1.94279,1.9426,1.94279,2364400.0
2008-02-29 05:03:00,1.94296,1.94358,1.94296,1.94348,9209958.0
2008-02-29 05:04:00,1.94342,1.94342,1.94287,1.94287,830300.0
2008-02-29 05:05:00,1.94275,1.94275,1.94259,1.94268,4736089.0
2008-02-29 05:06:00,1.9425,1.94284,1.9425,1.94284,8704280.0
2008-02-29 05:07:00,1.94293,1.94293,1.94264,1.94276,6774916.0
2008-02-29 05:08:00,1.94277,1.94293,1.94277,1.94293,15701597.0
2008-02-29 05:10:00,1.94293,1.94297,1.94247,1.94255,7481436.0
2008-02-29 05:11:00,1.94264,1.94304,1.94264,1.94304,419788.0
2008-02-29 05:12:00,1.94299,1.94319,1.94281,1.94307,11506193.0
2008-02-29 05:13:00,1.94302,1.94302,1.94281,1.94287,7133207.0
2008-02-29 05:14:00,1.9429,1.94293,1.94282,1.94288,3042826.0
2008-02-29 05:15:00,1.94281,1.94281,1.9426,1.94266,1492603.0
2008-02-29 05:16:00,1.94271,1.94276,1.94242,1.94242,8918003.0
2008-02-29 05:17:00,1.94237,1.94289,1.94229,1.94289,5768555.0
2008-02-29 05:18:00,1.94296,1.94296,1.94266,1.94291,10185813.0
2008-02-29 05:19:00,1.94293,1.943,1.94285,1.94285,35149243.0
2008-02-29 05:20:00,1.9428,1.9429,1.94277,1.94279,4140421.0
2008-02-29 05:21:00,1.9427,1.94272,1.94256,1.94259,7673670.0
2008-02-29 05:22:00,1.94256,1.94256,1.94234,1.94243,16071414.0
2008-02-29 05:23:00,1.94242,1.94242,1.94219,1.94219,6664348.0
2008-02-29 05:24:00,1.94237,1.94252,1.94237,1.94251,19624568.0
2008-02-29 05:25:00,1.94264,1.94279,1.9426,1.94278,4126530.0
2008-02-29 05:26:00,1.94267,1.94273,1.94251,1.94273,28449693.0
2008-02-29 05:27:00,1.94291,1.94291,1.94267,1.94267,11004825.0
2008-02-29 05:28:00,1.94324,1.94338,1.94323,1.94323,1539655.0
2008-02-29 05:29:00,1.94301,1.94304,1.94285,1.94304,5813339.0
2008-02-29 05:30:00,1.94303,1.94312,1.94292,1.94299,13466047.0
2008-02-29 05:31:00,1.94298,1.94304,1.94288,1.94304,2552294.0
2008-02-29 05:32:00,1.94307,1.94313,1.94291,1.94291,5258960.0
2008-02-29 05:33:00,1.94294,1.94306,1.94294,1.94306,1517371.0
2008-02-29 05:34:00,1.94308,1.94314,1.94308,1.94314,5367554.0
2008-02-29 05:35:00,1.94315,1.94334,1.94315,1.9433,9213207.0
2008-02-29 05:36:00,1.94344,1.94359,1.94271,1.9432,6415874.0
2008-02-29 05:37:00,1.94325,1.9434,1.94308,1.9434,6679696.0
2008-02-29 05:38:00,1.94348,1.94348,1.94316,1.94332,2759658.0
2008-02-29 05:39:00,1.94335,1.94362,1.94332,1.94362,1366168.0
2008-02-29 05:40:00,1.9436,1.9436,1.94327,1.9433,13150846.0
2008-02-29 05:41:00,1.94311,1.94312,1.9429,1.94303,9053211.0
2008-02-29 05:42:00,1.94297,1.94311,1.94297,1.94311,8423880.0
2008-02-29 05:43:00,1.94313,1.94323,1.94301,1.9432,17158730.0
2008-02-29 05:44:00,1.94329,1.94342,1.94327,1.94339,1506484.0
2008-02-29 05:45:00,1.94328,1.94328,1.94312,1.94321,3490172.0
2008-02-29 05:46:00,1.94315,1.94321,1.94311,1.94321,3071316.0
2008-02-29 05:47:00,1.94317,1.94317,1.94285,1.94285,4267581.0
2008-02-29 05:48:00,1.94297,1.94315,1.94297,1.94312,7195352.0
2008-02-29 05:49:00,1.94321,1.94337,1.94321,1.94336,5887766.0
2008-02-29 05:50:00,1.94333,1.94333,1.94313,1.94325,26174994.0
2008-02-29 05:51:00,1.94321,1.94321,1.94312,1.94314,7026465.0
2008-02-29 05:52:00,1.94321,1.94332,1.94314,1.94326,6607183.0
2008-02-29 05:53:00,1.94333,1.94345,1.94325,1.94345,9653484.0
2008-02-29 05:54:00,1.94359,1.94369,1.94354,1.9436,12842872.0
2008-02-29 05:55:00,1.94341,1.94341,1.94304,1.94329,5617958.0
2008-02-29 05:56:00,1.94335,1.94344,1.94328,1.94344,19803843.0
2008-02-29 05:57:00,1.94344,1.94344,1.94332,1.94343,5130737.0
2008-02-29 05:58:00,1.94332,1.94348,1.94327,1.94327,9568484.0
2008-02-29 05:59:00,1.94311,1.94318,1.94297,1.94297,3323312.0
2008-02-29 06:00:00,1.9431,1.94354,1.9431,1.94354,2747091.0
2008-02-29 06:01:00,1.94359,1.9438,1.94354,1.9437,4079067.0
2008-02-29 06:02:00,1.94374,1.94412,1.94374,1.94412,5758328.0
2008-02-29 06:03:00,1.94414,1.94442,1.94414,1.94418,10778114.0
2008-02-29 06:04:00,1.94412,1.94412,1.94322,1.94322,2588669.0
2008-02-29 06:05:00,1.94305,1.94305,1.94249,1.9426,10677388.0
2008-02-29 06:06:00,1.94259,1.94259,1.94228,1.94237,7196369.0
2008-02-29 06:07:00,1.94218,1.94218,1.942,1.94214,6644044.0
2008-02-29 06:08:00,1.94217,1.94217,1.94195,1.94198,16225160.0
2008-02-29 06:09:00,1.94194,1.94244,1.94194,1.94244,1779599.0
2008-02-29 06:10:00,1.94247,1.94256,1.94221,1.94221,9098860.0
2008-02-29 06:11:00,1.94223,1.9423,1.94206,1.94206,7244835.0
2008-02-29 06:12:00,1.94201,1.94201,1.9418,1.94189,5764916.0
2008-02-29 06:13:00,1.94192,1.94199,1.94178,1.94191,5794899.0
2008-02-29 06:14:00,1.94195,1.94213,1.94188,1.94188,10520757.0
2008-02-29 06:15:00,1.94189,1.94201,1.94178,1.94201,3276558.0
2008-02-29 06:16:00,1.9422,1.94257,1.9422,1.94249,6957201.0
2008-02-29 06:17:00,1.94257,1.9427,1.94243,1.9427,1647772.0
2008-02-29 06:18:00,1.94278,1.94282,1.94271,1.94271,2121973.0
2008-02-29 06:19:00,1.94254,1.9427,1.94216,1.9427,2269646.0
2008-02-29 06:20:00,1.94267,1.94271,1.94259,1.94259,3098420.0
2008-02-29 06:21:00,1.94249,1.94249,1.94227,1.94227,8136430.0
2008-02-29 06:22:00,1.94248,1.94257,1.9423,1.94257,1417319.0
2008-02-29 06:23:00,1.94259,1.94259,1.94216,1.9425,4028862.0
2008-02-29 06:24:00,1.94243,1.94257,1.94242,1.94242,819460.0
2008-02-29 06:25:00,1.94237,1.94254,1.94205,1.94241,18052093.0
2008-02-29 06:26:00,1.94239,1.94248,1.94235,1.94237,8336208.0
2008-02-29 06:27:00,1.94252,1.94263,1.94245,1.94245,17838518.0
2008-02-29 06:28:00,1.94238,1.94245,1.94237,1.94237,3624652.0
2008-02-29 06:29:00,1.94234,1.94239,1.9423,1.9423,10011601.0
2008-02-29 06:30:00,1.9423,1.94316,1.9423,1.94316,9652249.0
2008-02-29 06:31:00,1.94318,1.94333,1.94318,1.94329,5486943.0
2008-02-29 06:32:00,1.94328,1.9433,1.94308,1.94324,1597681.0
2008-02-29 06:33:00,1.94329,1.94362,1.94322,1.94322,4786566.0
2008-02-29 06:34:00,1.94297,1.94299,1.94281,1.94284,2616702.0
2008-02-29 06:35:00,1.94292,1.94363,1.94289,1.94317,31041320.0
2008-02-29 06:36:00,1.94308,1.94308,1.94283,1.9429,3064992.0
2008-02-29 06:37:00,1.94278,1.94285,1.94269,1.94269,2052661.0
2008-02-29 06:38:00,1.94266,1.9427,1.94252,1.9427,4726677.0
2008-02-29 06:39:00,1.94285,1.94368,1.94285,1.94368,11078702.0
2008-02-29 06:40:00,1.94371,1.94383,1.9437,1.94383,6987824.0
2008-02-29 06:41:00,1.94373,1.94373,1.94352,1.94363,4361869.0
2008-02-29 06:42:00,1.9435,1.94363,1.94308,1.94308,5863603.0
2008-02-29 06:43:00,1.94295,1.94295,1.94253,1.94271,2068328.0
2008-02-29 06:44:00,1.94252,1.94281,1.94252,1.94263,4748005.0
2008-02-29 06:45:00,1.9425,1.94264,1.94245,1.94264,3862907.0
2008-02-29 06:46:00,1.94265,1.94285,1.94265,1.94285,34244658.0
2008-02-29 06:47:00,1.94294,1.94303,1.94282,1.94303,1999334.0
2008-02-29 06:48:00,1.94302,1.94313,1.94297,1.94307,4053588.0
2008-02-29 06:49:00,1.94304,1.94315,1.94297,1.94299,5975556.0
2008-02-29 06:50:00,1.94292,1.94319,1.94291,1.94291,18951301.0
2008-02-29 06:51:00,1.94291,1.94307,1.94283,1.94307,2805748.0
2008-02-29 06:52:00,1.94325,1.94354,1.94325,1.94354,11847908.0
2008-02-29 06:53:00,1.94352,1.94352,1.94337,1.94337,7566549.0
2008-02-29 06:54:00,1.9433,1.94334,1.94314,1.94329,2735468.0
2008-02-29 06:55:00,1.94321,1.94322,1.94309,1.94322,9326607.0
2008-02-29 06:56:00,1.94315,1.94315,1.94292,1.94301,8262104.0
2008-02-29 06:57:00,1.94297,1.94305,1.94255,1.94298,20257232.0
2008-02-29 06:58:00,1.94303,1.94322,1.94303,1.94318,4689237.0
2008-02-29 06:59:00,1.94315,1.94316,1.94288,1.94288,2816736.0
2008-02-29 07:00:00,1.94295,1.94307,1.94292,1.94292,5554996.0
2008-02-29 07:01:00,1.94302,1.94303,1.94285,1.94303,9601251.0
2008-02-29 07:02:00,1.943,1.94303,1.94292,1.94303,8833290.0
2008-02-29 07:03:00,1.9429,1.9429,1.94275,1.94287,2068292.0
2008-02-29 07:04:00,1.94304,1.9432,1.94291,1.94297,3377550.0
2008-02-29 07:05:00,1.94302,1.94315,1.94302,1.94314,6526469.0
2008-02-29 07:06:00,1.94313,1.94313,1.94287,1.94287,1106256.0
2008-02-29 07:07:00,1.94291,1.94291,1.9428,1.9428,3292684.0
2008-02-29 07:08:00,1.94276,1.94289,1.94276,1.94279,11253697.0
2008-02-29 07:09:00,1.94274,1.94285,1.94268,1.94285,5882218.0
2008-02-29 07:10:00,1.94279,1.94279,1.94263,1.94265,13337670.0
2008-02-29 07:11:00,1.94262,1.94298,1.94262,1.94294,7981361.0
2008-02-29 07:12:00,1.94315,1.94326,1.9431,1.94321,1975843.0
2008-02-29 07:13:00,1.94312,1.94312,1.94297,1.94298,4910812.0
2008-02-29 07:14:00,1.94307,1.94313,1.94299,1.94312,9398996.0
2008-02-29 07:15:00,1.9431,1.94333,1.94302,1.94333,9493808.0
2008-02-29 07:16:00,1.94349,1.94366,1.94344,1.94356,5197021.0
2008-02-29 07:17:00,1.94347,1.94347,1.94307,1.94334,2678701.0
2008-02-29 07:18:00,1.94332,1.94335,1.94274,1.94324,36652293.0
2008-02-29 07:19:00,1.94321,1.94351,1.94313,1.9434,2143366.0
2008-02-29 07:20:00,1.94331,1.94362,1.94327,1.94362,10582168.0
2008-02-29 07:21:00,1.94359,1.94395,1.94359,1.94395,6573351.0
2008-02-29 07:22:00,1.944,1.94426,1.944,1.94426,2614747.0
2008-02-29 07:23:00,1.94405,1.94459,1.94405,1.94459,17203591.0
2008-02-29 07:24:00,1.94464,1.94485,1.94461,1.94461,8186915.0
2008-02-29 07:25:00,1.94481,1.94483,1.94461,1.94461,6196799.0
2008-02-29 07:26:00,1.94469,1.9449,1.94466,1.9449,2689397.0
2008-02-29 07:27:00,1.94491,1.94501,1.94484,1.94497,9174135.0
2008-02-29 07:28:00,1.94501,1.94532,1.94369,1.94532,1661729.0
2008-02-29 07:29:00,1.94522,1.94535,1.9449,1.9449,3713911.0
2008-02-29 07:30:00,1.94481,1.94481,1.94462,1.94466,2472804.0
2008-02-29 07:31:00,1.94466,1.94466,1.94447,1.94464,5489595.0
2008-02-29 07:32:00,1.94471,1.94482,1.94457,1.94457,12552660.0
2008-02-29 07:33:00,1.94467,1.94486,1.94466,1.94486,538336.0
2008-02-29 07:34:00,1.94488,1.94506,1.94487,1.94506,948288.0
2008-02-29 07:35:00,1.94511,1.94563,1.94511,1.94563,4546517.0
2008-02-29 07:36:00,1.94561,1.94565,1.94538,1.94538,21439330.0
2008-02-29 07:37:00,1.94509,1.94521,1.94508,1.9452,8109317.0
2008-02-29 07:38:00,1.94519,1.94546,1.94512,1.94542,5540222.0
2008-02-29 07:39:00,1.94537,1.94545,1.94533,1.94545,3292593.0
2008-02-29 07:40:00,1.94547,1.94547,1.94526,1.94536,3094942.0
2008-02-29 07:41:00,1.94547,1.94555,1.94539,1.94551,12589707.0
2008-02-29 07:42:00,1.94546,1.94546,1.94511,1.94511,1322084.0
2008-02-29 07:43:00,1.94513,1.94513,1.94492,1.94496,6109560.0
2008-02-29 07:44:00,1.94501,1.94534,1.94501,1.94534,9526516.0
2008-02-29 07:45:00,1.94544,1.94564,1.9453,1.9453,7091346.0
2008-02-29 07:46:00,1.94523,1.94536,1.94523,1.94532,4258965.0
2008-02-29 07:47:00,1.94535,1.94566,1.94531,1.94566,15160717.0
2008-02-29 07:48:00,1.94564,1.94564,1.94545,1.94558,28042264.0
2008-02-29 07:49:00,1.94551,1.94551,1.94534,1.94535,15435776.0
2008-02-29 07:50:00,1.94527,1.94541,1.94527,1.94536,3829427.0
2008-02-29 07:51:00,1.94537,1.94559,1.94528,1.94559,9675501.0
2008-02-29 07:52:00,1.94562,1.94574,1.94549,1.94564,9103165.0
2008-02-29 07:53:00,1.94581,1.94614,1.94581,1.94614,7411697.0
2008-02-29 07:54:00,1.94597,1.94626,1.94579,1.94626,14436558.0
2008-02-29 07:55:00,1.94631,1.94665,1.94631,1.94665,7843738.0
2008-02-29 07:56:00,1.94675,1.94687,1.94635,1.94652,7783968.0
2008-02-29 07:57:00,1.94637,1.94664,1.94637,1.94654,5166632.0
2008-02-29 07:58:00,1.94658,1.94697,1.94658,1.94664,2589590.0
2008-02-29 07:59:00,1.94648,1.94668,1.94637,1.94637,8532285.0
2008-02-29 08:00:00,1.94619,1.94647,1.94612,1.94647,7922054.0
2008-02-29 08:01:00,1.94661,1.94682,1.94661,1.94679,3411757.0
2008-02-29 08:02:00,1.94707,1.94724,1.94707,1.9472,6073476.0
2008-02-29 08:03:00,1.94704,1.94711,1.94698,1.94698,1991575.0
2008-02-29 08:04:00,1.94712,1.9472,1.94701,1.9472,12384249.0
2008-02-29 08:05:00,1.94726,1.94736,1.94726,1.94728,6003105.0
2008-02-29 08:06:00,1.94725,1.94766,1.94725,1.94766,2644399.0
2008-02-29 08:07:00,1.94765,1.94778,1.94763,1.9477,14273297.0
2008-02-29 08:08:00,1.9475,1.94769,1.9475,1.94769,6518164.0
2008-02-29 08:09:00,1.9477,1.9478,1.94765,1.94768,2348596.0
2008-02-29 08:10:00,1.94776,1.9478,1.94774,1.94774,4587714.0
2008-02-29 08:11:00,1.94774,1.94782,1.94634,1.94773,4458224.0
2008-02-29 08:12:00,1.94765,1.94768,1.94732,1.94744,20668785.0
2008-02-29 08:13:00,1.94733,1.94743,1.9473,1.94734,1940746.0
2008-02-29 08:14:00,1.94742,1.94747,1.94735,1.94747,5902741.0
2008-02-29 08:15:00,1.94751,1.94765,1.94716,1.94731,8592572.0
2008-02-29 08:16:00,1.94735,1.9475,1.94722,1.94745,16876773.0
2008-02-29 08:17:00,1.94744,1.94756,1.94744,1.94756,11854741.0
2008-02-29 08:18:00,1.94752,1.94752,1.94718,1.94743,9092971.0
2008-02-29 08:19:00,1.94748,1.94752,1.94733,1.94741,9178913.0
2008-02-29 08:20:00,1.94753,1.94764,1.94753,1.9476,1659411.0
2008-02-29 08:21:00,1.94763,1.94763,1.94753,1.94753,22634812.0
2008-02-29 08:22:00,1.94732,1.94748,1.94732,1.94732,6188639.0
2008-02-29 08:23:00,1.94723,1.94727,1.94704,1.94704,11213822.0
2008-02-29 08:24:00,1.94695,1.94695,1.94677,1.94687,8365530.0
2008-02-29 08:25:00,1.94688,1.94692,1.94665,1.94683,1709278.0
2008-02-29 08:26:00,1.9469,1.94699,1.9469,1.94692,3138357.0
2008-02-29 08:27:00,1.94686,1.94686,1.94659,1.94669,31413975.0
2008-02-29 08:28:00,1.94667,1.94667,1.94642,1.94646,2508311.0
2008-02-29 08:29:00,1.9463,1.94651,1.94615,1.94646,8595795.0
2008-02-29 08:30:00,1.94626,1.94626,1.94588,1.94595,15648744.0
2008-02-29 08:31:00,1.9462,1.94639,1.9462,1.94639,24405373.0
2008-02-29 08:32:00,1.9464,1.94653,1.94639,1.94651,4465141.0
2008-02-29 08:33:00,1.94649,1.94651,1.94637,1.94637,2046252.0
2008-02-29 08:34:00,1.94646,1.94659,1.94645,1.94659,1788671.0
2008-02-29 08:35:00,1.94649,1.9465,1.94628,1.9465,5378560.0
2008-02-29 08:36:00,1.9465,1.9465,1.94636,1.94646,6174483.0
2008-02-29 08:37:00,1.94649,1.94658,1.94647,1.94658,7553428.0
2008-02-29 08:38:00,1.94663,1.94663,1.94645,1.94645,3063965.0
2008-02-29 08:39:00,1.94639,1.94656,1.94639,1.94656,790786.0
2008-02-29 08:40:00,1.9464,1.9464,1.94615,1.94625,5558603.0
2008-02-29 08:41:00,1.94629,1.94638,1.94621,1.94629,17459972.0
2008-02-29 08:42:00,1.94634,1.94641,1.94634,1.94638,6428534.0
2008-02-29 08:43:00,1.94633,1.94675,1.94625,1.94655,4828380.0
2008-02-29 08:44:00,1.94667,1.94678,1.94667,1.94678,11169579.0
2008-02-29 08:45:00,1.94683,1.94698,1.94679,1.94696,22391121.0
2008-02-29 08:46:00,1.94681,1.94684,1.94675,1.94684,5852804.0
2008-02-29 08:47:00,1.94684,1.9469,1.94649,1.94649,8831022.0
2008-02-29 08:48:00,1.94649,1.94649,1.94614,1.94642,1694618.0
2008-02-29 08:49:00,1.9464,1.9464,1.94607,1.94607,6858527.0
2008-02-29 08:50:00,1.94632,1.94644,1.94632,1.94636,1526802.0
2008-02-29 08:51:00,1.94626,1.94626,1.94593,1.94593,4632705.0
2008-02-29 08:52:00,1.94581,1.94611,1.94581,1.94611,6700644.0
2008-02-29 08:53:00,1.946,1.946,1.94583,1.946,19109999.0
2008-02-29 08:54:00,1.946,1.94605,1.94579,1.94603,23704672.0
2008-02-29 08:55:00,1.94592,1.94592,1.94491,1.94568,3806944.0
2008-02-29 08:56:00,1.94569,1.94569,1.94542,1.94565,2715247.0
2008-02-29 08:57:00,1.94569,1.94621,1.94569,1.94621,9023136.0
2008-02-29 08:58:00,1.94625,1.94646,1.94625,1.94646,857698.0
2008-02-29 08:59:00,1.94648,1.94698,1.94648,1.94685,9812699.0
2008-02-29 09:00:00,1.94662,1.94662,1.94578,1.94578,5962500.0
2008-02-29 09:01:00,1.94572,1.94572,1.94541,1.94541,3098292.0
2008-02-29 09:02:00,1.94505,1.94545,1.94505,1.94545,1728633.0
2008-02-29 09:03:00,1.94555,1.94571,1.94549,1.94549,3387301.0
2008-02-29 09:04:00,1.94536,1.94536,1.94447,1.94447,6948647.0
2008-02-29 09:05:00,1.94455,1.94476,1.94454,1.94454,988717.0
2008-02-29 09:06:00,1.94454,1.94454,1.94436,1.94436,1893029.0
2008-02-29 09:07:00,1.94442,1.94442,1.94412,1.94412,10192510.0
2008-02-29 09:08:00,1.94401,1.9441,1.94388,1.94399,6683231.0
2008-02-29 09:09:00,1.94396,1.94396,1.94331,1.94331,24555573.0
2008-02-29 09:10:00,1.94327,1.94327,1.94284,1.94284,831953.0
2008-02-29 09:11:00,1.94293,1.94293,1.9426,1.94265,1357473.0
2008-02-29 09:12:00,1.94256,1.94294,1.9424,1.94294,1439780.0
2008-02-29 09:13:00,1.94296,1.94314,1.94296,1.94314,2950985.0
2008-02-29 09:14:00,1.94323,1.94358,1.94323,1.94358,14166391.0
2008-02-29 09:15:00,1.94378,1.94404,1.94377,1.94395,5986016.0
2008-02-29 09:16:00,1.9439,1.9439,1.94375,1.94386,3609906.0
2008-02-29 09:17:00,1.94396,1.94447,1.94396,1.94447,5263687.0
2008-02-29 09:18:00,1.94453,1.94467,1.94453,1.94467,1175143.0
2008-02-29 09:19:00,1.9448,1.94496,1.94479,1.94494,3332870.0
2008-02-29 09:20:00,1.94492,1.94518,1.94492,1.94518,15100665.0
2008-02-29 09:21:00,1.9452,1.94532,1.9452,1.9452,3853278.0
2008-02-29 09:22:00,1.94523,1.94523,1.94502,1.94507,29380838.0
2008-02-29 09:23:00,1.94516,1.94532,1.94516,1.94524,10925187.0
2008-02-29 09:24:00,1.94543,1.94597,1.94543,1.94597,11509862.0
2008-02-29 09:25:00,1.94617,1.94624,1.94616,1.94617,833757.0
2008-02-29 09:26:00,1.94607,1.94607,1.94529,1.94529,19905855.0
2008-02-29 09:27:00,1.94532,1.94532,1.94508,1.94511,4793449.0
2008-02-29 09:28:00,1.94499,1.94529,1.9449,1.94529,4886079.0
2008-02-29 09:29:00,1.94532,1.94534,1.94522,1.94528,2058347.0
2008-02-29 09:30:00,1.94534,1.94534,1.94443,1.94443,36827205.0
2008-02-29 09:31:00,1.94439,1.94484,1.94431,1.94484,14759541.0
2008-02-29 09:32:00,1.945,1.945,1.94458,1.94458,2580864.0
2008-02-29 09:33:00,1.9445,1.94454,1.94429,1.94454,7670318.0
2008-02-29 09:34:00,1.9444,1.94448,1.9443,1.9443,10069241.0
2008-02-29 09:35:00,1.94429,1.94429,1.94398,1.94411,8029378.0
2008-02-29 09:36:00,1.94407,1.94424,1.94404,1.94404,4539932.0
2008-02-29 09:37:00,1.94389,1.94406,1.94385,1.94406,2438724.0
2008-02-29 09:38:00,1.94409,1.94409,1.94396,1.94399,2368513.0
2008-02-29 09:39:00,1.94402,1.94425,1.94368,1.94425,2860401.0
2008-02-29 09:40:00,1.94439,1.94472,1.94439,1.94472,2729938.0
2008-02-29 09:41:00,1.9447,1.94487,1.94466,1.94466,2011589.0
2008-02-29 09:42:00,1.94455,1.94455,1.9442,1.9442,3848142.0
2008-02-29 09:43:00,1.94426,1.94426,1.9437,1.94392,6735323.0
2008-02-29 09:44:00,1.94397,1.94489,1.94397,1.94489,23606472.0
2008-02-29 09:45:00,1.94468,1.94509,1.94468,1.94479,5872651.0
2008-02-29 09:46:00,1.94455,1.94455,1.94418,1.94434,6309732.0
2008-02-29 09:47:00,1.94444,1.94444,1.94394,1.94394,4338321.0
2008-02-29 09:48:00,1.94385,1.94385,1.94349,1.94357,8396025.0
2008-02-29 09:49:00,1.94353,1.94353,1.9431,1.9431,1399060.0
2008-02-29 09:50:00,1.94313,1.94353,1.94304,1.94344,6623142.0
2008-02-29 09:51:00,1.94358,1.94383,1.94357,1.94383,1765626.0
2008-02-29 09:52:00,1.94389,1.944,1.94355,1.94355,6519869.0
2008-02-29 09:53:00,1.94368,1.94379,1.94358,1.94379,5561207.0
2008-02-29 09:54:00,1.94383,1.94402,1.94383,1.94388,4983860.0
2008-02-29 09:55:00,1.94376,1.94386,1.94354,1.94386,10333128.0
2008-02-29 09:56:00,1.94384,1.94384,1.94303,1.94303,3466268.0
2008-02-29 09:57:00,1.94294,1.94294,1.94258,1.94279,11412618.0
2008-02-29 09:58:00,1.94283,1.94283,1.9426,1.94268,2212440.0
2008-02-29 09:59:00,1.9427,1.94296,1.9427,1.94295,12598106.0
2008-02-29 10:00:00,1.94303,1.9431,1.94291,1.9431,10882001.0
2008-02-29 10:01:00,1.94307,1.94319,1.9428,1.9428,23821046.0
2008-02-29 10:02:00,1.94277,1.9429,1.9426,1.94274,1039123.0
2008-02-29 10:03:00,1.94265,1.94265,1.94204,1.94204,1209662.0
2008-02-29 10:04:00,1.94202,1.94202,1.94168,1.94198,10414646.0
2008-02-29 10:05:00,1.94216,1.94305,1.94214,1.94305,2343731.0
2008-02-29 10:06:00,1.94301,1.94355,1.94301,1.94355,585698.0
2008-02-29 10:07:00,1.94328,1.94328,1.94284,1.94287,3256958.0
2008-02-29 10:08:00,1.94271,1.94271,1.94207,1.94207,10406014.0
2008-02-29 10:09:00,1.94198,1.94202,1.94142,1.94202,9137401.0
2008-02-29 10:10:00,1.94197,1.94197,1.94166,1.94166,7183486.0
2008-02-29 10:11:00,1.94169,1.94169,1.94144,1.94144,12878454.0
2008-02-29 10:12:00,1.94132,1.9416,1.94132,1.9416,20932269.0
2008-02-29 10:13:00,1.94177,1.94206,1.94177,1.94206,4124387.0
2008-02-29 10:14:00,1.94202,1.9422,1.94202,1.94216,4723702.0
2008-02-29 10:15:00,1.9421,1.94212,1.94164,1.94164,8607016.0
2008-02-29 10:16:00,1.9417,1.9417,1.94144,1.94148,14268541.0
2008-02-29 10:17:00,1.94159,1.94159,1.94114,1.94148,15220821.0
2008-02-29 10:18:00,1.94142,1.94161,1.9413,1.94161,4646386.0
2008-02-29 10:19:00,1.94168,1.94173,1.94159,1.9416,23427527.0
2008-02-29 10:20:00,1.94166,1.94185,1.94163,1.9417,1061694.0
2008-02-29 10:21:00,1.9416,1.9416,1.94133,1.94133,564892.0
2008-02-29 10:22:00,1.94124,1.94124,1.94114,1.94119,4155822.0
2008-02-29 10:23:00,1.94125,1.94131,1.94116,1.94116,15214589.0
2008-02-29 10:24:00,1.94108,1.94113,1.94092,1.94096,7466853.0
2008-02-29 10:25:00,1.9411,1.94165,1.9411,1.94165,1723195.0
2008-02-29 10:26:00,1.94129,1.94181,1.94129,1.94181,2558340.0
2008-02-29 10:27:00,1.94197,1.9422,1.94197,1.9421,5572207.0
2008-02-29 10:28:00,1.94214,1.9422,1.94209,1.94211,35779429.0
2008-02-29 10:29:00,1.94203,1.94226,1.94203,1.94217,2112640.0
2008-02-29 10:30:00,1.94199,1.94282,1.94199,1.94282,2794425.0
2008-02-29 10:31:00,1.94298,1.94337,1.94298,1.94337,10211396.0
2008-02-29 10:32:00,1.9434,1.94382,1.9434,1.94382,1191648.0
2008-02-29 10:33:00,1.94381,1.94416,1.94375,1.94403,9217801.0
2008-02-29 10:34:00,1.9438,1.9438,1.94317,1.94321,13708921.0
2008-02-29 10:35:00,1.94315,1.94315,1.94286,1.94286,4136167.0
2008-02-29 10:36:00,1.94282,1.94282,1.9423,1.94238,5684964.0
2008-02-29 10:37:00,1.94233,1.94234,1.94192,1.94192,33512306.0
2008-02-29 10:38:00,1.94194,1.94194,1.94151,1.94151,39564489.0
2008-02-29 10:39:00,1.94151,1.94151,1.94104,1.9411,5166533.0
2008-02-29 10:40:00,1.94101,1.94101,1.94069,1.94069,9509111.0
2008-02-29 10:41:00,1.94066,1.94066,1.94024,1.94024,2652327.0
2008-02-29 10:42:00,1.94037,1.94037,1.93991,1.94005,3716292.0
2008-02-29 10:43:00,1.94002,1.94009,1.93979,1.94009,5740931.0
2008-02-29 10:44:00,1.94019,1.9404,1.94019,1.9402,7188983.0
2008-02-29 10:45:00,1.94008,1.94037,1.94008,1.94037,14427543.0
2008-02-29 10:46:00,1.94036,1.94046,1.94025,1.94046,1252967.0
2008-02-29 10:47:00,1.94056,1.94093,1.94056,1.94093,38116028.0
2008-02-29 10:48:00,1.94111,1.94151,1.94092,1.94151,13105969.0
2008-02-29 10:49:00,1.94135,1.94207,1.94135,1.94207,6199324.0
2008-02-29 10:50:00,1.94223,1.94262,1.94223,1.94242,3001412.0
2008-02-29 10:51:00,1.94234,1.94234,1.94192,1.942,3242265.0
2008-02-29 10:52:00,1.94198,1.94198,1.94173,1.94181,14686789.0
2008-02-29 10:53:00,1.94186,1.94195,1.94178,1.9419,7126611.0
2008-02-29 10:54:00,1.94204,1.94205,1.94192,1.94192,7145510.0
2008-02-29 10:55:00,1.94184,1.94184,1.94149,1.94149,4579884.0
2008-02-29 10:56:00,1.94125,1.94125,1.94077,1.94077,4030275.0
2008-02-29 10:57:00,1.94081,1.94081,1.93993,1.93993,4307940.0
2008-02-29 10:58:00,1.93962,1.94036,1.93962,1.94036,3957254.0
2008-02-29 10:59:00,1.9406,1.9409,1.9406,1.9409,5775511.0
2008-02-29 11:00:00,1.9408,1.9408,1.94011,1.94011,48719995.0
2008-02-29 11:01:00,1.93988,1.93988,1.93905,1.93905,6763685.0
2008-02-29 11:02:00,1.93898,1.93898,1.93847,1.93874,3639606.0
2008-02-29 11:03:00,1.93861,1.93876,1.93852,1.93852,11198362.0
2008-02-29 11:04:00,1.93845,1.93845,1.93812,1.93812,20433875.0
2008-02-29 11:05:00,1.93822,1.93824,1.93812,1.9382,2996149.0
2008-02-29 11:06:00,1.93813,1.93813,1.93781,1.93781,26010670.0
2008-02-29 11:07:00,1.93783,1.93788,1.93743,1.93788,10760918.0
2008-02-29 11:08:00,1.93773,1.93773,1.93728,1.93728,4058418.0
2008-02-29 11:09:00,1.93705,1.93705,1.9367,1.93686,1075939.0
2008-02-29 11:10:00,1.93689,1.93706,1.93688,1.93706,2851663.0
2008-02-29 11:11:00,1.93722,1.93755,1.93722,1.93754,15251118.0
2008-02-29 11:12:00,1.93761,1.9379,1.93761,1.93784,512878.0
2008-02-29 11:13:00,1.93769,1.93769,1.9374,1.93757,16359193.0
2008-02-29 11:14:00,1.93756,1.93764,1.93755,1.93764,10456173.0
2008-02-29 11:15:00,1.93746,1.93803,1.93746,1.93803,13648399.0
2008-02-29 11:16:00,1.93807,1.93843,1.93807,1.93843,60342889.0
2008-02-29 11:17:00,1.93852,1.93871,1.93852,1.93871,8294873.0
2008-02-29 11:18:00,1.93864,1.93873,1.93857,1.93857,3477770.0
2008-02-29 11:19:00,1.93847,1.93848,1.93837,1.93847,4779322.0
2008-02-29 11:20:00,1.93844,1.93863,1.93836,1.93863,4802524.0
2008-02-29 11:21:00,1.93854,1.93864,1.93848,1.93848,8041914.0
2008-02-29 11:22:00,1.93847,1.93853,1.93835,1.9384,12011820.0
2008-02-29 11:23:00,1.93829,1.93829,1.93806,1.93815,15669458.0
2008-02-29 11:24:00,1.93816,1.93838,1.93816,1.93838,7283554.0
2008-02-29 11:25:00,1.93833,1.93833,1.93806,1.93818,10613769.0
2008-02-29 11:26:00,1.93828,1.9385,1.93828,1.93845,5318628.0
2008-02-29 11:27:00,1.93834,1.93834,1.93805,1.93805,11793458.0
2008-02-29 11:28:00,1.93797,1.93797,1.93748,1.93786,8160182.0
2008-02-29 11:29:00,1.93776,1.93776,1.93756,1.93766,7573372.0
2008-02-29 11:30:00,1.93775,1.93792,1.93764,1.93764,1307156.0
2008-02-29 11:31:00,1.93764,1.93787,1.93756,1.93756,52086500.0
2008-02-29 11:32:00,1.93742,1.93742,1.93674,1.93674,2748629.0
2008-02-29 11:33:00,1.93657,1.9366,1.93644,1.9366,2889243.0
2008-02-29 11:34:00,1.93668,1.93691,1.93668,1.93691,1319572.0
2008-02-29 11:35:00,1.93684,1.93694,1.93639,1.93639,6484790.0
2008-02-29 11:36:00,1.9361,1.93629,1.93605,1.93627,1897593.0
2008-02-29 11:37:00,1.93627,1.93682,1.93627,1.93682,4066026.0
2008-02-29 11:38:00,1.9371,1.93736,1.9371,1.93736,6012882.0
2008-02-29 11:39:00,1.93732,1.93757,1.93732,1.93732,4377952.0
2008-02-29 11:40:00,1.93741,1.93741,1.93725,1.93731,36760868.0
2008-02-29 11:41:00,1.93736,1.93736,1.93699,1.9371,5344992.0
2008-02-29 11:42:00,1.93707,1.93711,1.93692,1.93711,4405598.0
2008-02-29 11:43:00,1.93718,1.93726,1.93713,1.93713,2092571.0
2008-02-29 11:44:00,1.93712,1.93714,1.93695,1.93706,3766425.0
2008-02-29 11:45:00,1.93715,1.93731,1.93703,1.93731,9697599.0
2008-02-29 11:46:00,1.93719,1.93719,1.93696,1.93696,13721511.0
2008-02-29 11:47:00,1.937,1.93715,1.93692,1.93694,1851834.0
2008-02-29 11:48:00,1.93691,1.93709,1.93691,1.93706,4997213.0
2008-02-29 11:49:00,1.93686,1.93714,1.93686,1.9371,11238775.0
2008-02-29 11:50:00,1.93704,1.93704,1.93684,1.93696,4913832.0
2008-02-29 11:51:00,1.93698,1.93719,1.93698,1.93719,1928152.0
2008-02-29 11:52:00,1.93733,1.93749,1.93718,1.93718,1723197.0
2008-02-29 11:53:00,1.93723,1.93778,1.93723,1.93778,7295685.0
2008-02-29 11:54:00,1.93782,1.9382,1.93782,1.9382,11144461.0
2008-02-29 11:55:00,1.93819,1.93857,1.93819,1.93857,38422853.0
2008-02-29 11:56:00,1.9384,1.93876,1.9384,1.93872,2056252.0
2008-02-29 11:57:00,1.93887,1.93949,1.93887,1.93929,9065100.0
2008-02-29 11:58:00,1.93912,1.93912,1.93844,1.93844,44743930.0
2008-02-29 11:59:00,1.93848,1.93859,1.93844,1.93844,13880499.0
2008-02-29 12:00:00,1.93841,1.93876,1.93827,1.93876,2192841.0
2008-02-29 12:01:00,1.93893,1.93996,1.93893,1.93996,17674177.0
2008-02-29 12:02:00,1.94006,1.94042,1.93999,1.94042,11896739.0
2008-02-29 12:03:00,1.94055,1.9408,1.94037,1.9408,9904209.0
2008-02-29 12:04:00,1.94076,1.94112,1.94076,1.94112,1962085.0
2008-02-29 12:05:00,1.94115,1.94131,1.9411,1.9411,1767413.0
2008-02-29 12:06:00,1.94097,1.94122,1.94089,1.94089,3857104.0
2008-02-29 12:07:00,1.94088,1.94097,1.94066,1.94097,45058519.0
2008-02-29 12:08:00,1.94095,1.94095,1.94054,1.94073,8633351.0
2008-02-29 12:09:00,1.94071,1.94103,1.94071,1.94086,5484735.0
2008-02-29 12:10:00,1.9407,1.94094,1.9407,1.94094,6252045.0
2008-02-29 12:11:00,1.94067,1.94068,1.94038,1.94038,2173647.0
2008-02-29 12:12:00,1.94024,1.94024,1.93977,1.93977,10428977.0
2008-02-29 12:13:00,1.93952,1.93964,1.93933,1.93945,5801698.0
2008-02-29 12:14:00,1.93954,1.94039,1.93954,1.94039,906704.0
2008-02-29 12:15:00,1.94031,1.94031,1.94,1.94,21573909.0
2008-02-29 12:16:00,1.93993,1.94047,1.93984,1.94047,5601662.0
2008-02-29 12:17:00,1.94049,1.94071,1.94024,1.94067,10203010.0
2008-02-29 12:18:00,1.94075,1.94092,1.94075,1.94091,2333097.0
2008-02-29 12:19:00,1.94075,1.94089,1.94059,1.94059,1699486.0
2008-02-29 12:20:00,1.94046,1.94061,1.9404,1.94061,7245272.0
2008-02-29 12:21:00,1.94071,1.94077,1.9406,1.94077,6596733.0
2008-02-29 12:22:00,1.94075,1.94083,1.94068,1.94075,5350690.0
2008-02-29 12:23:00,1.94069,1.94069,1.94041,1.94041,3835337.0
2008-02-29 12:24:00,1.94025,1.94025,1.93998,1.94016,16695898.0
2008-02-29 12:25:00,1.94012,1.94012,1.93967,1.93967,11022854.0
2008-02-29 12:26:00,1.94011,1.94028,1.94009,1.9401,20636980.0
2008-02-29 12:27:00,1.94009,1.94017,1.93964,1.93964,4701513.0
2008-02-29 12:28:00,1.93974,1.9398,1.93946,1.9398,10689791.0
2008-02-29 12:29:00,1.93979,1.93979,1.9395,1.9395,6304142.0
2008-02-29 12:30:00,1.93946,1.93985,1.93946,1.93985,4352756.0
2008-02-29 12:31:00,1.93989,1.94002,1.93978,1.93978,6095672.0
2008-02-29 12:32:00,1.93981,1.93981,1.93934,1.93934,37298090.0
2008-02-29 12:33:00,1.93923,1.93923,1.93874,1.93905,5801645.0
2008-02-29 12:34:00,1.93914,1.93946,1.93914,1.93937,4893545.0
2008-02-29 12:35:00,1.93962,1.93986,1.93962,1.93986,975324.0
2008-02-29 12:36:00,1.94007,1.94048,1.94007,1.94048,2820280.0
2008-02-29 12:37:00,1.9406,1.94106,1.9406,1.94106,2665645.0
2008-02-29 12:38:00,1.941,1.941,1.94046,1.94082,7086822.0
2008-02-29 12:39:00,1.94084,1.94108,1.9408,1.94084,7868811.0
2008-02-29 12:40:00,1.94055,1.941,1.94055,1.941,7022485.0
2008-02-29 12:41:00,1.94124,1.94202,1.94124,1.94202,2067749.0
2008-02-29 12:42:00,1.94204,1.94227,1.94204,1.94216,2184584.0
2008-02-29 12:43:00,1.94207,1.94207,1.94148,1.94148,28913960.0
2008-02-29 12:44:00,1.94126,1.94126,1.94104,1.94109,3645691.0
2008-02-29 12:45:00,1.94108,1.94124,1.94101,1.94124,89140675.0
2008-02-29 12:46:00,1.94138,1.94149,1.94136,1.94149,11329795.0
2008-02-29 12:47:00,1.94146,1.94151,1.94139,1.94139,2369241.0
2008-02-29 12:48:00,1.94134,1.94137,1.94114,1.94125,13239923.0
2008-02-29 12:49:00,1.94124,1.94139,1.94104,1.94139,1898857.0
2008-02-29 12:50:00,1.94158,1.94174,1.94158,1.94158,31508679.0
2008-02-29 12:51:00,1.94154,1.94154,1.94124,1.94124,972357.0
2008-02-29 12:52:00,1.94122,1.94122,1.94074,1.94094,6241268.0
2008-02-29 12:53:00,1.94078,1.94106,1.94075,1.94106,2803145.0
2008-02-29 12:54:00,1.94115,1.94119,1.94099,1.94099,15095558.0
2008-02-29 12:55:00,1.94074,1.94074,1.94016,1.94016,4104007.0
2008-02-29 12:56:00,1.93995,1.93995,1.93955,1.93963,3544310.0
2008-02-29 12:57:00,1.93953,1.94008,1.93953,1.94008,1253100.0
2008-02-29 12:58:00,1.94019,1.94034,1.94019,1.94034,24787895.0
2008-02-29 12:59:00,1.94033,1.94033,1.94007,1.94007,2852919.0
2008-02-29 13:00:00,1.94009,1.94009,1.93983,1.9399,2564154.0
2008-02-29 13:01:00,1.9396,1.9396,1.93913,1.93941,6275096.0
2008-02-29 13:02:00,1.9393,1.93932,1.93877,1.9393,2380878.0
2008-02-29 13:03:00,1.939,1.939,1.9384,1.9384,18317170.0
2008-02-29 13:04:00,1.93831,1.93831,1.93789,1.93814,5320412.0
2008-02-29 13:05:00,1.93828,1.93859,1.93828,1.93859,2308283.0
2008-02-29 13:06:00,1.93866,1.93893,1.93866,1.93893,3086692.0
2008-02-29 13:07:00,1.93898,1.93933,1.93884,1.93933,4433883.0
2008-02-29 13:08:00,1.93939,1.93978,1.93939,1.93978,2097438.0
2008-02-29 13:09:00,1.93979,1.94021,1.93979,1.94021,2365285.0
2008-02-29 13:10:00,1.94032,1.94032,1.93945,1.93945,3589618.0
2008-02-29 13:11:00,1.93937,1.9397,1.9393,1.9393,1423606.0
2008-02-29 13:12:00,1.93954,1.94002,1.93951,1.94002,3903772.0
2008-02-29 13:13:00,1.94026,1.94171,1.94026,1.94171,2065817.0
2008-02-29 13:14:00,1.94203,1.94276,1.94203,1.94276,26878628.0
2008-02-29 13:15:00,1.94284,1.94344,1.94284,1.94344,6307068.0
2008-02-29 13:16:00,1.94357,1.94444,1.94357,1.94444,1347971.0
2008-02-29 13:17:00,1.94468,1.94542,1.94468,1.94542,8258150.0
2008-02-29 13:18:00,1.94529,1.94543,1.94529,1.94532,4965199.0
2008-02-29 13:19:00,1.94515,1.94571,1.94515,1.94571,2472406.0
2008-02-29 13:20:00,1.94594,1.94638,1.94594,1.94638,1044010.0
2008-02-29 13:21:00,1.94638,1.94661,1.94633,1.94661,1684922.0
2008-02-29 13:22:00,1.94663,1.94695,1.94663,1.94695,5379001.0
2008-02-29 13:23:00,1.947,1.94732,1.94688,1.94732,14620210.0
2008-02-29 13:24:00,1.94736,1.94767,1.94618,1.94767,2568078.0
2008-02-29 13:25:00,1.94763,1.94803,1.94763,1.94803,11418626.0
2008-02-29 13:26:00,1.94804,1.94834,1.94799,1.94834,1166849.0
2008-02-29 13:27:00,1.94843,1.94862,1.94841,1.94853,7282274.0
2008-02-29 13:28:00,1.94869,1.9488,1.94849,1.94872,5840335.0
2008-02-29 13:29:00,1.94869,1.94869,1.94766,1.94766,8937131.0
2008-02-29 13:30:00,1.94756,1.94756,1.94678,1.94678,3397279.0
2008-02-29 13:31:00,1.94676,1.94676,1.9463,1.94633,3533040.0
2008-02-29 13:32:00,1.94634,1.94652,1.94633,1.94642,3303652.0
2008-02-29 13:33:00,1.94656,1.94682,1.94656,1.94672,1980815.0
2008-02-29 13:34:00,1.94681,1.94681,1.94651,1.94651,24438876.0
2008-02-29 13:35:00,1.94612,1.94612,1.94587,1.94587,3547778.0
2008-02-29 13:36:00,1.94593,1.94593,1.94546,1.94546,6645953.0
2008-02-29 13:37:00,1.94581,1.94581,1.94555,1.94555,10971045.0
2008-02-29 13:38:00,1.94555,1.94555,1.94443,1.94443,10717927.0
2008-02-29 13:39:00,1.94451,1.94487,1.94448,1.94487,22336561.0
2008-02-29 13:40:00,1.94507,1.94521,1.94493,1.94493,3304577.0
2008-02-29 13:41:00,1.94485,1.9453,1.94481,1.9453,2089903.0
2008-02-29 13:42:00,1.94541,1.94604,1.94541,1.94604,6750483.0
2008-02-29 13:43:00,1.9462,1.94707,1.9462,1.94707,34975235.0
2008-02-29 13:44:00,1.94743,1.94775,1.94737,1.94775,20176378.0
2008-02-29 13:45:00,1.94797,1.94825,1.9479,1.9479,8208065.0
2008-02-29 13:46:00,1.94789,1.94793,1.94739,1.94763,6433886.0
2008-02-29 13:47:00,1.94742,1.9478,1.94742,1.94751,2195896.0
2008-02-29 13:48:00,1.94723,1.94723,1.94673,1.94673,2224905.0
2008-02-29 13:49:00,1.94671,1.94688,1.94662,1.94688,1895878.0
2008-02-29 13:50:00,1.94667,1.94678,1.94652,1.94652,6163886.0
2008-02-29 13:51:00,1.94636,1.94688,1.94636,1.94683,2972541.0
2008-02-29 13:52:00,1.94696,1.94725,1.94696,1.94708,4437626.0
2008-02-29 13:53:00,1.94704,1.94704,1.9468,1.9468,7565152.0
2008-02-29 13:54:00,1.94666,1.94693,1.9465,1.94693,1648719.0
2008-02-29 13:55:00,1.94721,1.94721,1.94696,1.94702,8745843.0
2008-02-29 13:56:00,1.94702,1.94712,1.9466,1.94706,3536925.0
2008-02-29 13:57:00,1.94703,1.94703,1.94691,1.94697,955793.0
2008-02-29 13:58:00,1.94674,1.94687,1.94664,1.94664,8252141.0
2008-02-29 13:59:00,1.94675,1.94675,1.94648,1.94659,3113256.0
2008-02-29 14:00:00,1.94667,1.94671,1.9466,1.94669,10288572.0
2008-02-29 14:01:00,1.94663,1.94663,1.94633,1.9466,2366488.0
2008-02-29 14:02:00,1.94672,1.94708,1.94672,1.94708,10138405.0
2008-02-29 14:03:00,1.94704,1.9471,1.94676,1.94676,25746713.0
2008-02-29 14:04:00,1.94682,1.94695,1.94668,1.94668,2045113.0
2008-02-29 14:05:00,1.94683,1.94692,1.94643,1.94692,26511514.0
2008-02-29 14:06:00,1.94688,1.94689,1.94683,1.94683,3336658.0
2008-02-29 14:07:00,1.94683,1.94691,1.94682,1.94691,1104830.0
2008-02-29 14:08:00,1.94671,1.94671,1.94615,1.94615,3296346.0
2008-02-29 14:09:00,1.94609,1.94613,1.94606,1.94613,2986189.0
2008-02-29 14:10:00,1.94621,1.94637,1.94614,1.94616,2091152.0
2008-02-29 14:11:00,1.94615,1.94627,1.94615,1.94616,17456565.0
2008-02-29 14:12:00,1.94606,1.94625,1.94592,1.94625,9796932.0
2008-02-29 14:13:00,1.94627,1.94627,1.9461,1.9461,1648909.0
2008-02-29 14:14:00,1.9462,1.94627,1.94611,1.94627,2404467.0
2008-02-29 14:15:00,1.94623,1.94642,1.9462,1.94642,514317.0
2008-02-29 14:16:00,1.94644,1.94655,1.94633,1.94654,29460472.0
2008-02-29 14:17:00,1.9465,1.9465,1.9462,1.9462,4030264.0
2008-02-29 14:18:00,1.94591,1.94613,1.94586,1.94613,4331101.0
2008-02-29 14:19:00,1.94614,1.94654,1.94614,1.94654,14087288.0
2008-02-29 14:20:00,1.94651,1.94693,1.94651,1.94693,2561053.0
2008-02-29 14:21:00,1.94689,1.94689,1.94672,1.94678,8178535.0
2008-02-29 14:22:00,1.94672,1.94675,1.94658,1.94675,32558728.0
2008-02-29 14:23:00,1.94681,1.94732,1.94681,1.94732,4872165.0
2008-02-29 14:24:00,1.94738,1.94739,1.94728,1.94728,7895325.0
2008-02-29 14:25:00,1.94727,1.94727,1.94686,1.94686,5631654.0
2008-02-29 14:26:00,1.94683,1.94687,1.94668,1.94668,747299.0
2008-02-29 14:27:00,1.94653,1.94653,1.94604,1.94618,2508914.0
2008-02-29 14:28:00,1.94613,1.94613,1.94581,1.94581,10924264.0
2008-02-29 14:29:00,1.94548,1.9455,1.9454,1.9454,5676114.0
2008-02-29 14:30:00,1.94521,1.94521,1.94484,1.94484,671974.0
2008-02-29 14:31:00,1.94488,1.9449,1.94461,1.94461,12611310.0
2008-02-29 14:32:00,1.94441,1.94442,1.94423,1.94433,10697901.0
2008-02-29 14:33:00,1.94436,1.94442,1.94423,1.94423,23068757.0
2008-02-29 14:34:00,1.94426,1.94426,1.94386,1.94414,31156862.0
2008-02-29 14:35:00,1.94425,1.94469,1.94425,1.94469,2106233.0
2008-02-29 14:36:00,1.94487,1.94525,1.94487,1.94525,16791525.0
2008-02-29 14:37:00,1.94547,1.94696,1.94547,1.94696,25527954.0
2008-02-29 14:38:00,1.94702,1.94795,1.94696,1.94795,1884692.0
2008-02-29 14:39:00,1.94792,1.94802,1.94783,1.94783,2272415.0
2008-02-29 14:40:00,1.94785,1.94847,1.94785,1.94847,32154645.0
2008-02-29 14:41:00,1.94847,1.94878,1.94831,1.9486,1649409.0
2008-02-29 14:42:00,1.94882,1.94898,1.94882,1.94882,8522837.0
2008-02-29 14:43:00,1.94869,1.94869,1.94759,1.94759,9389403.0
2008-02-29 14:44:00,1.94748,1.94759,1.94731,1.94731,28126817.0
2008-02-29 14:45:00,1.94719,1.94765,1.94719,1.94728,5413873.0
2008-02-29 14:46:00,1.94709,1.94742,1.94709,1.94742,3277307.0
2008-02-29 14:47:00,1.94754,1.94812,1.94754,1.94796,20835318.0
2008-02-29 14:48:00,1.94812,1.94869,1.94812,1.94852,18400429.0
2008-02-29 14:49:00,1.94887,1.94922,1.94887,1.94905,1769246.0
2008-02-29 14:50:00,1.94918,1.94926,1.94897,1.94926,4968173.0
2008-02-29 14:51:00,1.94919,1.94919,1.94888,1.94888,3059284.0
2008-02-29 14:52:00,1.949,1.94931,1.949,1.94931,11357881.0
2008-02-29 14:53:00,1.94951,1.94969,1.94951,1.94959,1054740.0
2008-02-29 14:54:00,1.94951,1.94951,1.94926,1.94931,1760642.0
2008-02-29 14:55:00,1.9492,1.9492,1.94882,1.94882,5825016.0
2008-02-29 14:56:00,1.94877,1.94894,1.9487,1.9487,4143573.0
2008-02-29 14:57:00,1.94873,1.94882,1.9486,1.94882,2343544.0
2008-02-29 14:58:00,1.94886,1.94901,1.94886,1.94901,11930384.0
2008-02-29 14:59:00,1.9491,1.94922,1.9491,1.94922,552150.0
2008-02-29 15:00:00,1.94918,1.94918,1.94881,1.94881,8870309.0
2008-02-29 15:01:00,1.94877,1.94877,1.94857,1.94857,1751967.0
2008-02-29 15:02:00,1.94862,1.94898,1.94862,1.94898,2643762.0
2008-02-29 15:03:00,1.94889,1.94902,1.94889,1.94894,1925734.0
2008-02-29 15:04:00,1.9489,1.949,1.94884,1.94887,3136926.0
2008-02-29 15:05:00,1.94888,1.94888,1.9486,1.94861,13406146.0
2008-02-29 15:06:00,1.94854,1.94856,1.9483,1.94856,2906440.0
2008-02-29 15:07:00,1.94844,1.94844,1.94681,1.94785,3238487.0
2008-02-29 15:08:00,1.94776,1.94776,1.94749,1.94749,18369789.0
2008-02-29 15:09:00,1.94735,1.94735,1.94699,1.94708,4466995.0
2008-02-29 15:10:00,1.94715,1.94728,1.94711,1.94724,7013062.0
2008-02-29 15:11:00,1.94729,1.94736,1.94724,1.94736,655544.0
2008-02-29 15:12:00,1.94723,1.94723,1.94669,1.94669,8491765.0
2008-02-29 15:13:00,1.94657,1.94657,1.946,1.94619,3573322.0
2008-02-29 15:14:00,1.94626,1.94628,1.94611,1.94611,17807620.0
2008-02-29 15:15:00,1.94611,1.94612,1.946,1.94604,4882046.0
2008-02-29 15:16:00,1.94594,1.94594,1.94549,1.94569,236490112.0
2008-02-29 15:17:00,1.9455,1.94559,1.94485,1.94485,11494515.0
2008-02-29 15:18:00,1.9447,1.9447,1.94367,1.94368,2326002.0
2008-02-29 15:19:00,1.94361,1.94361,1.94334,1.94334,11057205.0
2008-02-29 15:20:00,1.94317,1.94326,1.94296,1.94296,9081231.0
2008-02-29 15:21:00,1.94286,1.94286,1.94254,1.94254,7549974.0
2008-02-29 15:22:00,1.94256,1.94256,1.94218,1.94218,12290358.0
2008-02-29 15:23:00,1.9422,1.9422,1.94187,1.94187,17326907.0
2008-02-29 15:24:00,1.94188,1.94188,1.9416,1.9416,8681143.0
2008-02-29 15:25:00,1.94154,1.94154,1.94117,1.94123,17620975.0
2008-02-29 15:26:00,1.94128,1.94128,1.94081,1.94088,2656900.0
2008-02-29 15:27:00,1.94081,1.94081,1.94048,1.94048,20676308.0
2008-02-29 15:28:00,1.94048,1.94048,1.93992,1.94009,9756309.0
2008-02-29 15:29:00,1.9398,1.94012,1.9398,1.93988,13132500.0
2008-02-29 15:30:00,1.93977,1.93981,1.9395,1.9395,13163307.0
2008-02-29 15:31:00,1.93944,1.93944,1.93902,1.93902,11986488.0
2008-02-29 15:32:00,1.93912,1.93973,1.93912,1.93973,2703640.0
2008-02-29 15:33:00,1.93981,1.94042,1.93974,1.94042,2134803.0
2008-02-29 15:34:00,1.9406,1.94104,1.9406,1.94082,7626454.0
2008-02-29 15:35:00,1.94082,1.9409,1.94074,1.9409,2003071.0
2008-02-29 15:36:00,1.94089,1.94091,1.94075,1.94078,20010678.0
2008-02-29 15:37:00,1.9406,1.94112,1.94059,1.94112,8426965.0
2008-02-29 15:38:00,1.94112,1.94136,1.94111,1.94111,24230509.0
2008-02-29 15:39:00,1.94087,1.94121,1.94087,1.94102,2889054.0
2008-02-29 15:40:00,1.94085,1.94096,1.94057,1.94057,8531308.0
2008-02-29 15:41:00,1.94037,1.94037,1.93975,1.93975,13037637.0
2008-02-29 15:42:00,1.93968,1.93971,1.93911,1.93911,840840.0
2008-02-29 15:43:00,1.93915,1.93915,1.93891,1.93891,2486211.0
2008-02-29 15:44:00,1.93888,1.93889,1.93854,1.93854,15686865.0
2008-02-29 15:45:00,1.9385,1.93852,1.938,1.938,5482185.0
2008-02-29 15:46:00,1.93803,1.93803,1.93757,1.93757,16672490.0
2008-02-29 15:47:00,1.93755,1.93757,1.9372,1.93731,15464563.0
2008-02-29 15:48:00,1.93725,1.93725,1.93692,1.93712,28867007.0
2008-02-29 15:49:00,1.93722,1.93774,1.93722,1.93766,4328641.0
2008-02-29 15:50:00,1.93763,1.93763,1.93702,1.93702,7338410.0
2008-02-29 15:51:00,1.93678,1.93678,1.93631,1.93651,5306730.0
2008-02-29 15:52:00,1.93664,1.93702,1.93664,1.93695,6719766.0
2008-02-29 15:53:00,1.937,1.93722,1.937,1.93718,3449755.0
2008-02-29 15:54:00,1.9371,1.93715,1.93684,1.93684,3141918.0
2008-02-29 15:55:00,1.93678,1.93678,1.93628,1.93628,7079649.0
2008-02-29 15:56:00,1.93635,1.93635,1.93578,1.93578,3096768.0
2008-02-29 15:57:00,1.93619,1.93642,1.93619,1.93641,77100529.0
2008-02-29 15:58:00,1.93646,1.93659,1.93633,1.93633,22344723.0
2008-02-29 15:59:00,1.93625,1.93625,1.93602,1.93625,6055593.0
2008-02-29 16:00:00,1.9363,1.9368,1.9363,1.93671,14518911.0
2008-02-29 16:01:00,1.93694,1.93721,1.93694,1.9372,3745634.0
2008-02-29 16:02:00,1.93725,1.93751,1.93725,1.93733,4801691.0
2008-02-29 16:03:00,1.93702,1.93739,1.93702,1.93739,1214799.0
2008-02-29 16:04:00,1.93725,1.93725,1.93693,1.93693,4753726.0
2008-02-29 16:05:00,1.93687,1.93726,1.93687,1.93717,10293582.0
2008-02-29 16:06:00,1.93747,1.93773,1.93747,1.9376,10919381.0
2008-02-29 16:07:00,1.93767,1.93767,1.93735,1.93735,29396440.0
2008-02-29 16:08:00,1.93733,1.9376,1.93733,1.9376,10397725.0
2008-02-29 16:09:00,1.93759,1.93766,1.93758,1.93762,25511823.0
2008-02-29 16:10:00,1.93792,1.93846,1.93792,1.93846,10370024.0
2008-02-29 16:11:00,1.93855,1.93861,1.93843,1.93845,3293158.0
2008-02-29 16:12:00,1.93806,1.9389,1.93806,1.9389,7664747.0
2008-02-29 16:13:00,1.93897,1.93973,1.93897,1.93973,2379747.0
2008-02-29 16:14:00,1.93988,1.94065,1.93988,1.94065,277660.0
2008-02-29 16:15:00,1.94074,1.94083,1.94063,1.94074,2940011.0
2008-02-29 16:16:00,1.94073,1.94073,1.94057,1.94058,5143233.0
2008-02-29 16:17:00,1.94067,1.94192,1.94067,1.94192,5314381.0
2008-02-29 16:18:00,1.94204,1.94218,1.94176,1.94176,6191529.0
2008-02-29 16:19:00,1.9417,1.9417,1.94144,1.94144,22452095.0
2008-02-29 16:20:00,1.94161,1.94169,1.94146,1.94168,2990681.0
2008-02-29 16:21:00,1.94169,1.94188,1.94162,1.94188,1013136.0
2008-02-29 16:22:00,1.94211,1.94256,1.94211,1.94224,1106449.0
2008-02-29 16:23:00,1.94217,1.94217,1.94198,1.94199,1836687.0
2008-02-29 16:24:00,1.94192,1.94192,1.9415,1.9417,2998696.0
2008-02-29 16:25:00,1.94177,1.94187,1.94163,1.94185,10008136.0
2008-02-29 16:26:00,1.94168,1.94187,1.94166,1.94166,10616090.0
2008-02-29 16:27:00,1.94158,1.94158,1.94099,1.94099,1406538.0
2008-02-29 16:28:00,1.94099,1.94105,1.94087,1.94089,43315297.0
2008-02-29 16:29:00,1.94085,1.94085,1.94061,1.94061,4456318.0
2008-02-29 16:30:00,1.94052,1.94052,1.94024,1.94032,2125338.0
2008-02-29 16:31:00,1.94026,1.94026,1.93976,1.93976,10457006.0
2008-02-29 16:32:00,1.94,1.94079,1.94,1.94079,20797178.0
2008-02-29 16:33:00,1.94069,1.94069,1.94018,1.94048,21552700.0
2008-02-29 16:34:00,1.94052,1.94083,1.94046,1.94083,3844198.0
2008-02-29 16:35:00,1.94069,1.94069,1.94037,1.94052,13027022.0
2008-02-29 16:36:00,1.94069,1.94082,1.94064,1.94076,2390749.0
2008-02-29 16:37:00,1.94074,1.94074,1.94052,1.94069,9984514.0
2008-02-29 16:38:00,1.94066,1.94066,1.9404,1.94046,11486271.0
2008-02-29 16:39:00,1.94056,1.94056,1.94005,1.94042,5420717.0
2008-02-29 16:40:00,1.94029,1.94029,1.93969,1.93976,12623283.0
2008-02-29 16:41:00,1.93972,1.93983,1.93949,1.93983,1136399.0
2008-02-29 16:42:00,1.9399,1.94023,1.93987,1.94023,20832004.0
2008-02-29 16:43:00,1.94012,1.94058,1.94007,1.94046,18053951.0
2008-02-29 16:44:00,1.9405,1.94111,1.9405,1.94111,3423664.0
2008-02-29 16:45:00,1.94119,1.94127,1.94113,1.9412,2282921.0
2008-02-29 16:46:00,1.94127,1.94142,1.94127,1.94127,1441811.0
2008-02-29 16:47:00,1.94127,1.94137,1.94112,1.94137,5526086.0
2008-02-29 16:48:00,1.94148,1.94217,1.94148,1.94217,2080512.0
2008-02-29 16:49:00,1.94229,1.94271,1.94229,1.94267,6153352.0
2008-02-29 16:50:00,1.9427,1.94287,1.94267,1.94283,2012851.0
2008-02-29 16:51:00,1.94262,1.94262,1.94203,1.94212,5719369.0
2008-02-29 16:52:00,1.94198,1.94198,1.94102,1.94102,7309320.0
2008-02-29 16:53:00,1.94095,1.9412,1.94095,1.94095,11679848.0
2008-02-29 16:54:00,1.94073,1.94073,1.94044,1.94044,4082110.0
2008-02-29 16:55:00,1.94046,1.9407,1.94046,1.94047,3457956.0
2008-02-29 16:56:00,1.94047,1.94052,1.9401,1.9401,7583402.0
2008-02-29 16:57:00,1.93999,1.93999,1.93981,1.93981,3925238.0
2008-02-29 16:58:00,1.93974,1.94026,1.93843,1.94025,1002957.0
2008-02-29 16:59:00,1.94015,1.94015,1.93952,1.93962,9848539.0
2008-02-29 17:00:00,1.93989,1.94024,1.93989,1.93996,7915207.0
2008-02-29 17:01:00,1.93997,1.94031,1.93997,1.94031,2712353.0
2008-02-29 17:02:00,1.94054,1.94085,1.94054,1.94085,1429987.0
2008-02-29 17:03:00,1.94097,1.94098,1.94077,1.94093,17385328.0
2008-02-29 17:04:00,1.94116,1.94179,1.94116,1.94179,19610902.0
2008-02-29 17:05:00,1.9418,1.94196,1.94155,1.94196,19172810.0
2008-02-29 17:06:00,1.94197,1.94219,1.94197,1.9421,3098286.0
2008-02-29 17:07:00,1.94219,1.94261,1.94219,1.94261,4233193.0
2008-02-29 17:08:00,1.94266,1.94302,1.94259,1.94302,3841229.0
2008-02-29 17:09:00,1.94303,1.9433,1.94303,1.9433,3140828.0
2008-02-29 17:10:00,1.94333,1.94359,1.94329,1.94359,1870539.0
2008-02-29 17:11:00,1.94367,1.94397,1.94358,1.94397,21579910.0
2008-02-29 17:12:00,1.94406,1.94429,1.94405,1.94429,16543020.0
2008-02-29 17:13:00,1.94415,1.94452,1.94396,1.94444,9012034.0
2008-02-29 17:14:00,1.94467,1.94484,1.94455,1.94484,8074266.0
2008-02-29 17:15:00,1.94491,1.94523,1.94489,1.94523,2110651.0
2008-02-29 17:16:00,1.94521,1.94552,1.94519,1.94552,1848422.0
2008-02-29 17:17:00,1.94573,1.94587,1.94536,1.94563,20054674.0
2008-02-29 17:18:00,1.94579,1.94584,1.94574,1.94578,2973991.0
2008-02-29 17:19:00,1.94581,1.94591,1.94523,1.94523,2551289.0
2008-02-29 17:20:00,1.94525,1.94525,1.94506,1.94525,2995178.0
2008-02-29 17:21:00,1.94523,1.94542,1.94503,1.94503,5529346.0
2008-02-29 17:22:00,1.94485,1.94485,1.94446,1.94474,3945641.0
2008-02-29 17:23:00,1.94466,1.94466,1.94419,1.94419,12219620.0
2008-02-29 17:24:00,1.94412,1.94415,1.94403,1.94403,7804527.0
2008-02-29 17:25:00,1.94396,1.94429,1.94375,1.94429,26496122.0
2008-02-29 17:26:00,1.94442,1.94442,1.9441,1.9441,5520536.0
2008-02-29 17:27:00,1.94406,1.94432,1.94405,1.94432,2252153.0
2008-02-29 17:28:00,1.94437,1.94446,1.94426,1.94437,16738326.0
2008-02-29 17:29:00,1.94436,1.94458,1.94436,1.94457,1341609.0
2008-02-29 17:30:00,1.94472,1.94506,1.94472,1.945,10635741.0
2008-02-29 17:31:00,1.94488,1.94496,1.94487,1.94492,4569339.0
2008-02-29 17:32:00,1.945,1.94519,1.94497,1.9451,1797158.0
2008-02-29 17:33:00,1.94516,1.9453,1.94515,1.94527,6024902.0
2008-02-29 17:34:00,1.94515,1.94532,1.94499,1.94532,15695120.0
2008-02-29 17:35:00,1.94539,1.94567,1.94493,1.94567,2606125.0
2008-02-29 17:36:00,1.94578,1.94578,1.94523,1.94523,5487102.0
2008-02-29 17:37:00,1.94507,1.94509,1.94466,1.94493,12759260.0
2008-02-29 17:38:00,1.945,1.94583,1.945,1.94583,3813603.0
2008-02-29 17:39:00,1.94549,1.94561,1.94475,1.94475,8585325.0
2008-02-29 17:40:00,1.94454,1.94482,1.94422,1.94482,12014967.0
2008-02-29 17:41:00,1.94467,1.9448,1.94464,1.94477,5935421.0
2008-02-29 17:42:00,1.9448,1.94507,1.9448,1.94485,1374766.0
2008-02-29 17:43:00,1.94469,1.94469,1.94411,1.94411,13853437.0
2008-02-29 17:44:00,1.94426,1.94449,1.94426,1.94449,4257580.0
2008-02-29 17:45:00,1.94453,1.94472,1.94453,1.94472,6750823.0
2008-02-29 17:46:00,1.94486,1.94554,1.94486,1.94554,3931878.0
2008-02-29 17:47:00,1.94565,1.94584,1.94565,1.94567,3134922.0
2008-02-29 17:48:00,1.94559,1.94654,1.94559,1.94654,5458700.0
2008-02-29 17:49:00,1.94664,1.94703,1.94657,1.94703,1163221.0
2008-02-29 17:50:00,1.9472,1.94748,1.94697,1.94748,1483057.0
2008-02-29 17:51:00,1.94768,1.94779,1.94745,1.94779,4368927.0
2008-02-29 17:52:00,1.9477,1.9478,1.94739,1.9478,12478855.0
2008-02-29 17:53:00,1.94774,1.94779,1.94732,1.94755,508107.0
2008-02-29 17:54:00,1.94761,1.94789,1.94761,1.94786,12714458.0
2008-02-29 17:55:00,1.94793,1.94844,1.94793,1.94844,4602873.0
2008-02-29 17:56:00,1.94839,1.94878,1.94839,1.94878,2363958.0
2008-02-29 17:57:00,1.94875,1.94918,1.94875,1.94897,2430437.0
2008-02-29 17:58:00,1.94889,1.94909,1.94851,1.94909,7498523.0
2008-02-29 17:59:00,1.94931,1.94942,1.94821,1.94821,4724368.0
2008-02-29 18:00:00,1.94805,1.94805,1.94756,1.94756,1337630.0
2008-02-29 18:01:00,1.94753,1.94753,1.94729,1.94733,1712676.0
2008-02-29 18:02:00,1.94727,1.94727,1.94704,1.94704,7448855.0
2008-02-29 18:03:00,1.94704,1.94768,1.94704,1.94745,8838245.0
2008-02-29 18:04:00,1.94752,1.94832,1.94752,1.94832,2973189.0
2008-02-29 18:05:00,1.94835,1.94835,1.94751,1.94751,5541100.0
2008-02-29 18:06:00,1.94739,1.94739,1.94631,1.94631,16494439.0
2008-02-29 18:07:00,1.94632,1.94632,1.94599,1.946,2448358.0
2008-02-29 18:08:00,1.94606,1.94608,1.9457,1.94572,11067167.0
2008-02-29 18:09:00,1.94575,1.94575,1.9455,1.94575,12529438.0
2008-02-29 18:10:00,1.94581,1.94657,1.94581,1.94657,4517186.0
2008-02-29 18:11:00,1.94653,1.94659,1.94651,1.94651,721522.0
2008-02-29 18:12:00,1.94642,1.94642,1.94558,1.94558,2455660.0
2008-02-29 18:13:00,1.94562,1.94566,1.94529,1.94566,2067149.0
2008-02-29 18:14:00,1.9457,1.94577,1.94533,1.94533,8229888.0
2008-02-29 18:15:00,1.94508,1.94508,1.94447,1.94447,26494325.0
2008-02-29 18:16:00,1.94461,1.94487,1.94461,1.94487,9352943.0
2008-02-29 18:17:00,1.94494,1.94505,1.9448,1.9448,20024414.0
2008-02-29 18:18:00,1.94469,1.94469,1.94428,1.94428,6254647.0
2008-02-29 18:19:00,1.94408,1.94431,1.94408,1.94431,750689.0
2008-02-29 18:20:00,1.94435,1.94438,1.94431,1.94431,7774720.0
2008-02-29 18:21:00,1.94429,1.94446,1.9442,1.94446,2431841.0
2008-02-29 18:22:00,1.94464,1.94493,1.94459,1.94493,23091604.0
2008-02-29 18:23:00,1.945,1.94525,1.945,1.94525,18051606.0
2008-02-29 18:24:00,1.94527,1.94574,1.94527,1.94574,8669974.0
2008-02-29 18:25:00,1.94576,1.94618,1.94573,1.94618,5408874.0
2008-02-29 18:26:00,1.9462,1.94647,1.9462,1.9464,6216848.0
2008-02-29 18:27:00,1.94655,1.94661,1.94581,1.94581,3861386.0
2008-02-29 18:28:00,1.94558,1.94558,1.94523,1.94523,11007342.0
2008-02-29 18:29:00,1.94521,1.94521,1.94468,1.94468,4230969.0
2008-02-29 18:30:00,1.94461,1.94461,1.9443,1.94441,4036137.0
2008-02-29 18:31:00,1.94443,1.94461,1.94433,1.94433,38682321.0
2008-02-29 18:32:00,1.94425,1.94425,1.94385,1.94385,3533704.0
2008-02-29 18:33:00,1.94389,1.94394,1.94378,1.94378,8428588.0
2008-02-29 18:34:00,1.94383,1.94415,1.94383,1.94388,4722781.0
2008-02-29 18:35:00,1.94379,1.94422,1.94367,1.94422,17365177.0
2008-02-29 18:36:00,1.94449,1.94499,1.94449,1.94499,6853079.0
2008-02-29 18:37:00,1.94507,1.94517,1.94507,1.9451,5085914.0
2008-02-29 18:38:00,1.94509,1.94556,1.94491,1.94556,2448964.0
2008-02-29 18:39:00,1.94562,1.94673,1.94562,1.94673,8176888.0
2008-02-29 18:40:00,1.94662,1.9468,1.94655,1.94678,13613980.0
2008-02-29 18:41:00,1.94679,1.94685,1.94634,1.94634,4569001.0
2008-02-29 18:42:00,1.94635,1.94638,1.94595,1.94635,11334350.0
2008-02-29 18:43:00,1.9462,1.9462,1.94544,1.94587,8700967.0
2008-02-29 18:44:00,1.94583,1.94619,1.94583,1.94618,2936885.0
2008-02-29 18:45:00,1.94617,1.9462,1.94602,1.94602,1432292.0
2008-02-29 18:46:00,1.94607,1.94615,1.94602,1.94615,1862146.0
2008-02-29 18:47:00,1.94628,1.94667,1.94613,1.94667,40329152.0
2008-02-29 18:48:00,1.94683,1.94725,1.94683,1.94725,12942898.0
2008-02-29 18:49:00,1.94725,1.94725,1.94662,1.94673,21513655.0
2008-02-29 18:50:00,1.94651,1.94651,1.94582,1.94582,2280493.0
2008-02-29 18:51:00,1.94577,1.94616,1.94576,1.94616,13698473.0
2008-02-29 18:52:00,1.94615,1.94621,1.9459,1.9459,22313643.0
2008-02-29 18:53:00,1.94591,1.94608,1.9457,1.9457,12252947.0
2008-02-29 18:54:00,1.94578,1.94584,1.94571,1.94574,20770696.0
2008-02-29 18:55:00,1.94563,1.94564,1.94541,1.94541,1007579.0
2008-02-29 18:56:00,1.94521,1.94545,1.9451,1.94545,9035545.0
2008-02-29 18:57:00,1.94552,1.94578,1.94552,1.94568,1035594.0
2008-02-29 18:58:00,1.94557,1.94574,1.94557,1.94574,1966360.0
2008-02-29 18:59:00,1.94577,1.94591,1.94544,1.94544,7898324.0
2008-02-29 19:00:00,1.94542,1.94542,1.94484,1.94484,9825989.0
2008-02-29 19:01:00,1.94473,1.94489,1.94471,1.94489,2441759.0
2008-02-29 19:02:00,1.94497,1.94541,1.94497,1.94541,5425011.0
2008-02-29 19:03:00,1.94553,1.94559,1.94547,1.94559,7652339.0
2008-02-29 19:04:00,1.94545,1.94563,1.94545,1.94553,6518622.0
2008-02-29 19:05:00,1.94557,1.94559,1.94546,1.94554,19627773.0
2008-02-29 19:06:00,1.9455,1.94563,1.9455,1.9455,6385935.0
2008-02-29 19:07:00,1.94545,1.94545,1.94525,1.94525,8078549.0
2008-02-29 19:08:00,1.94514,1.94514,1.94466,1.94466,6209836.0
2008-02-29 19:09:00,1.94461,1.94461,1.94394,1.94394,4270321.0
2008-02-29 19:10:00,1.94375,1.94378,1.9435,1.9435,1338272.0
2008-02-29 19:11:00,1.94349,1.9436,1.94329,1.9436,3764173.0
2008-02-29 19:12:00,1.9439,1.94401,1.94382,1.94382,37816821.0
2008-02-29 19:13:00,1.94379,1.9439,1.94377,1.94377,8675579.0
2008-02-29 19:14:00,1.94362,1.94396,1.94362,1.94369,4731205.0
2008-02-29 19:15:00,1.94382,1.94391,1.94375,1.94391,4560398.0
2008-02-29 19:16:00,1.94392,1.94428,1.94392,1.94428,5591187.0
2008-02-29 19:17:00,1.94445,1.94491,1.94442,1.94491,747659.0
2008-02-29 19:18:00,1.94489,1.94489,1.94442,1.94442,19680130.0
2008-02-29 19:19:00,1.94433,1.94495,1.94433,1.94495,1016360.0
2008-02-29 19:20:00,1.94497,1.94504,1.94484,1.94504,11655445.0
2008-02-29 19:21:00,1.94521,1.94585,1.94521,1.94563,12143900.0
2008-02-29 19:22:00,1.9456,1.94563,1.94519,1.94558,20597854.0
2008-02-29 19:23:00,1.94579,1.94605,1.94569,1.94605,11981762.0
2008-02-29 19:24:00,1.94597,1.94597,1.94564,1.94564,8647354.0
2008-02-29 19:25:00,1.94578,1.94602,1.94568,1.94602,3801256.0
2008-02-29 19:26:00,1.9461,1.94618,1.9461,1.9461,3440460.0
2008-02-29 19:27:00,1.94605,1.94615,1.9457,1.9457,4678645.0
2008-02-29 19:28:00,1.94573,1.94573,1.94508,1.94508,3803835.0
2008-02-29 19:29:00,1.94512,1.94513,1.94492,1.94513,45315533.0
2008-02-29 19:30:00,1.94501,1.94546,1.94501,1.94546,5811727.0
2008-02-29 19:31:00,1.94549,1.94586,1.94549,1.94586,3567484.0
2008-02-29 19:32:00,1.94576,1.94585,1.94564,1.94564,11837332.0
2008-02-29 19:33:00,1.94564,1.94564,1.94537,1.94537,10560837.0
2008-02-29 19:34:00,1.94516,1.94535,1.94516,1.94531,1145288.0
2008-02-29 19:35:00,1.94529,1.94547,1.94529,1.94534,3294253.0
2008-02-29 19:36:00,1.94513,1.94525,1.94499,1.94499,7494514.0
2008-02-29 19:37:00,1.94486,1.94486,1.94475,1.94485,2552305.0
2008-02-29 19:38:00,1.94479,1.94484,1.94459,1.94484,13891098.0
2008-02-29 19:39:00,1.94467,1.94488,1.94467,1.94488,4748372.0
2008-02-29 19:40:00,1.94489,1.94489,1.94479,1.94486,4297634.0
2008-02-29 19:41:00,1.94473,1.94483,1.94448,1.94448,3410558.0
2008-02-29 19:42:00,1.94462,1.94483,1.94462,1.94483,3224083.0
2008-02-29 19:43:00,1.94496,1.94513,1.94495,1.94513,5670008.0
2008-02-29 19:44:00,1.94511,1.94511,1.94488,1.94495,16042970.0
2008-02-29 19:45:00,1.94484,1.945,1.94478,1.94494,15938885.0
2008-02-29 19:46:00,1.94495,1.94512,1.94492,1.94495,19277167.0
2008-02-29 19:47:00,1.94483,1.94514,1.94483,1.94514,77872814.0
2008-02-29 19:48:00,1.945,1.94511,1.945,1.94502,7876696.0
2008-02-29 19:49:00,1.94505,1.94523,1.94502,1.94513,3062016.0
2008-02-29 19:50:00,1.94506,1.94531,1.94487,1.94531,6175941.0
2008-02-29 19:51:00,1.9454,1.9455,1.94536,1.94536,3840064.0
2008-02-29 19:52:00,1.94527,1.94531,1.94513,1.94513,8172637.0
2008-02-29 19:53:00,1.94503,1.94513,1.94485,1.94513,3237809.0
2008-02-29 19:54:00,1.94509,1.94521,1.94504,1.94521,6500465.0
2008-02-29 19:55:00,1.94536,1.94552,1.94507,1.94552,8280925.0
2008-02-29 19:56:00,1.94553,1.94603,1.94553,1.94603,9790328.0
2008-02-29 19:57:00,1.94606,1.94617,1.9458,1.9458,8108918.0
2008-02-29 19:58:00,1.94573,1.94573,1.94543,1.94543,6515502.0
2008-02-29 19:59:00,1.94542,1.94576,1.94536,1.94545,29784947.0
2008-02-29 20:00:00,1.94561,1.94594,1.94561,1.9458,3949934.0
2008-02-29 20:01:00,1.94576,1.94588,1.94569,1.94577,2017820.0
2008-02-29 20:02:00,1.94606,1.94638,1.94606,1.94635,13868921.0
2008-02-29 20:03:00,1.94617,1.94617,1.94593,1.94607,849105.0
2008-02-29 20:04:00,1.94601,1.94602,1.94583,1.94593,8236917.0
2008-02-29 20:05:00,1.94597,1.94597,1.94558,1.94584,12543593.0
2008-02-29 20:06:00,1.94581,1.94586,1.94576,1.9458,9936294.0
2008-02-29 20:07:00,1.94577,1.9459,1.94577,1.9459,9363782.0
2008-02-29 20:08:00,1.94593,1.94593,1.94571,1.94571,3868004.0
2008-02-29 20:09:00,1.94561,1.94589,1.9455,1.94562,13998673.0
2008-02-29 20:10:00,1.9457,1.94579,1.94547,1.94574,10761254.0
2008-02-29 20:11:00,1.94598,1.94622,1.9459,1.9459,9105692.0
2008-02-29 20:12:00,1.94609,1.94635,1.94609,1.94625,7364005.0
2008-02-29 20:13:00,1.94634,1.9464,1.94625,1.94634,16261986.0
2008-02-29 20:14:00,1.94643,1.9467,1.94643,1.9467,10038032.0
2008-02-29 20:15:00,1.94664,1.94673,1.94655,1.94666,8389070.0
2008-02-29 20:16:00,1.94683,1.94728,1.94683,1.94728,373815.0
2008-02-29 20:17:00,1.9473,1.94751,1.9473,1.94738,4308480.0
2008-02-29 20:18:00,1.94735,1.94735,1.94723,1.9473,6661834.0
2008-02-29 20:19:00,1.94724,1.94754,1.94724,1.94747,12552524.0
2008-02-29 20:20:00,1.94738,1.94738,1.94723,1.94723,20804734.0
2008-02-29 20:21:00,1.94722,1.94723,1.94717,1.94718,2073558.0
2008-02-29 20:22:00,1.94717,1.94726,1.94671,1.94726,6766485.0
2008-02-29 20:23:00,1.94729,1.94729,1.94711,1.94711,16076557.0
2008-02-29 20:24:00,1.94721,1.94736,1.94709,1.94736,8558451.0
2008-02-29 20:25:00,1.94734,1.94745,1.94708,1.94714,8068646.0
2008-02-29 20:26:00,1.94724,1.94743,1.94724,1.94743,4104079.0
2008-02-29 20:27:00,1.94741,1.94743,1.94731,1.9474,5577522.0
2008-02-29 20:28:00,1.94748,1.94749,1.94731,1.94749,6816994.0
2008-02-29 20:29:00,1.94749,1.94749,1.94722,1.94722,10073443.0
2008-02-29 20:30:00,1.94706,1.94706,1.94673,1.94673,5699817.0
2008-02-29 20:31:00,1.94678,1.94693,1.94678,1.94693,3684357.0
2008-02-29 20:32:00,1.94686,1.94686,1.94671,1.94672,4986288.0
2008-02-29 20:33:00,1.94666,1.94699,1.94666,1.94699,3352408.0
2008-02-29 20:34:00,1.94703,1.94729,1.94703,1.94729,19305489.0
2008-02-29 20:35:00,1.94735,1.9478,1.94735,1.94772,4222202.0
2008-02-29 20:36:00,1.94777,1.94782,1.94761,1.94775,2349521.0
2008-02-29 20:37:00,1.94775,1.94803,1.94775,1.94788,8240184.0
2008-02-29 20:38:00,1.94788,1.94804,1.94776,1.94779,5013019.0
2008-02-29 20:39:00,1.94795,1.94834,1.94794,1.94834,788628.0
2008-02-29 20:40:00,1.94829,1.9484,1.94817,1.94817,4134617.0
2008-02-29 20:41:00,1.948,1.94806,1.94787,1.94791,3173129.0
2008-02-29 20:42:00,1.94783,1.94795,1.94776,1.94776,5274991.0
2008-02-29 20:43:00,1.94774,1.94786,1.94636,1.94779,3722961.0
2008-02-29 20:44:00,1.94785,1.9479,1.94781,1.94781,6822428.0
2008-02-29 20:45:00,1.94787,1.94816,1.94787,1.9481,1055840.0
2008-02-29 20:46:00,1.94798,1.94832,1.94798,1.94832,13222016.0
2008-02-29 20:47:00,1.94834,1.94854,1.94834,1.94848,4555317.0
2008-02-29 20:48:00,1.94848,1.94848,1.94822,1.94823,6188792.0
2008-02-29 20:49:00,1.94818,1.94819,1.94809,1.94819,9588774.0
2008-02-29 20:50:00,1.9483,1.94844,1.94828,1.94829,16757579.0
2008-02-29 20:51:00,1.94819,1.9483,1.94816,1.9483,8039170.0
2008-02-29 20:52:00,1.94826,1.94828,1.94804,1.94804,3547929.0
2008-02-29 20:53:00,1.94795,1.94833,1.94795,1.94832,5574174.0
2008-02-29 20:54:00,1.94828,1.94849,1.94828,1.94838,6147838.0
2008-02-29 20:55:00,1.94834,1.94842,1.94834,1.94836,34435190.0
2008-02-29 20:56:00,1.94841,1.94866,1.94837,1.94864,3891937.0
2008-02-29 20:57:00,1.94886,1.94916,1.94886,1.94915,14193259.0
2008-02-29 20:58:00,1.94912,1.94932,1.94911,1.94932,18410318.0
2008-02-29 20:59:00,1.94926,1.94969,1.94922,1.94969,1743889.0
2008-02-29 21:00:00,1.94977,1.94995,1.94962,1.94995,2138068.0
2008-02-29 21:01:00,1.95017,1.95061,1.95017,1.95061,7447408.0
2008-02-29 21:02:00,1.95067,1.95067,1.95044,1.95046,6764922.0
2008-02-29 21:03:00,1.9505,1.95057,1.95046,1.95057,3060108.0
2008-02-29 21:04:00,1.95043,1.95051,1.95029,1.95045,4151514.0
2008-02-29 21:05:00,1.9505,1.9505,1.95018,1.95018,8523858.0
2008-02-29 21:06:00,1.95013,1.95013,1.94989,1.95003,8064016.0
2008-02-29 21:07:00,1.95005,1.95021,1.95005,1.95008,1504084.0
2008-02-29 21:08:00,1.95,1.95,1.94976,1.94976,7487749.0
2008-02-29 21:09:00,1.94976,1.94976,1.94958,1.94966,328500.0
2008-02-29 21:10:00,1.94969,1.94981,1.94962,1.94962,14266322.0
2008-02-29 21:11:00,1.94949,1.94949,1.9492,1.9492,6352464.0
2008-02-29 21:12:00,1.94931,1.94947,1.94931,1.94938,12702425.0
2008-02-29 21:13:00,1.94937,1.94937,1.94915,1.94915,4060788.0
2008-02-29 21:14:00,1.94908,1.94908,1.94889,1.94889,7873010.0
2008-02-29 21:15:00,1.94883,1.94916,1.94878,1.94916,5012116.0
2008-02-29 21:16:00,1.94913,1.94913,1.94857,1.94857,2222306.0
2008-02-29 21:17:00,1.9484,1.9484,1.94786,1.94814,1447000.0
2008-02-29 21:18:00,1.94816,1.94842,1.94816,1.94842,784057.0
2008-02-29 21:19:00,1.94848,1.9487,1.94838,1.94838,6148633.0
2008-02-29 21:20:00,1.94817,1.94847,1.94817,1.94847,4583698.0
2008-02-29 21:21:00,1.94836,1.94837,1.94817,1.94817,9537743.0
2008-02-29 21:22:00,1.948,1.94822,1.948,1.94822,10833605.0
2008-02-29 21:23:00,1.94841,1.94879,1.94841,1.94879,13316783.0
2008-02-29 21:24:00,1.94882,1.94911,1.94882,1.94891,11877031.0
2008-02-29 21:25:00,1.94889,1.94892,1.94876,1.94892,11404566.0
2008-02-29 21:26:00,1.94901,1.94942,1.94901,1.94942,16721578.0
2008-02-29 21:27:00,1.94938,1.94945,1.94928,1.94945,18639551.0
2008-02-29 21:28:00,1.94953,1.94969,1.94943,1.94966,2576591.0
2008-02-29 21:29:00,1.94966,1.94987,1.9494,1.94977,4547411.0
2008-02-29 21:30:00,1.94968,1.94968,1.94947,1.94952,3840824.0
2008-02-29 21:31:00,1.94946,1.94946,1.94924,1.94944,7504266.0
2008-02-29 21:32:00,1.94957,1.95034,1.94957,1.95034,11789247.0
2008-02-29 21:33:00,1.95026,1.95054,1.95026,1.95054,7075127.0
2008-02-29 21:34:00,1.95053,1.95062,1.95037,1.95062,7673184.0
2008-02-29 21:35:00,1.95069,1.9508,1.95061,1.9508,9423576.0
2008-02-29 21:36:00,1.95095,1.95101,1.95091,1.95101,9248777.0
2008-02-29 21:37:00,1.95105,1.95105,1.95073,1.95073,7589901.0
2008-02-29 21:38:00,1.95074,1.95087,1.9506,1.95087,14852302.0
2008-02-29 21:39:00,1.95098,1.95149,1.95098,1.95149,12853727.0
2008-02-29 21:40:00,1.95145,1.95145,1.95121,1.95121,6237038.0
2008-02-29 21:41:00,1.95103,1.95113,1.95088,1.95113,8066630.0
2008-02-29 21:42:00,1.95119,1.95157,1.95119,1.95157,11125717.0
2008-02-29 21:43:00,1.95172,1.95211,1.95172,1.95211,1288443.0
2008-02-29 21:44:00,1.95215,1.95239,1.95215,1.95239,13596524.0
2008-02-29 21:45:00,1.95236,1.95274,1.95236,1.95271,10215504.0
2008-02-29 21:46:00,1.95265,1.95338,1.95265,1.95338,1813114.0
2008-02-29 21:47:00,1.95344,1.95355,1.95337,1.95355,12102873.0
2008-02-29 21:48:00,1.95355,1.95359,1.95344,1.95359,7512861.0
2008-02-29 21:49:00,1.95365,1.95384,1.95365,1.95382,32411175.0
2008-02-29 21:50:00,1.95381,1.95381,1.95349,1.95349,14719405.0
2008-02-29 21:51:00,1.95346,1.95349,1.95324,1.95324,6402633.0
2008-02-29 21:52:00,1.9532,1.95322,1.95297,1.95315,3336504.0
2008-02-29 21:53:00,1.95316,1.95324,1.95314,1.95314,5551660.0
2008-02-29 21:54:00,1.95312,1.95312,1.9529,1.9529,9435594.0
2008-02-29 21:55:00,1.95297,1.95311,1.95292,1.95292,4036360.0
2008-02-29 21:56:00,1.95283,1.95283,1.95261,1.95261,4824732.0
2008-02-29 21:57:00,1.95249,1.9525,1.95225,1.95235,4061143.0
2008-02-29 21:58:00,1.95263,1.95269,1.95259,1.95259,5768962.0
2008-02-29 21:59:00,1.95266,1.95346,1.95266,1.95346,9318252.0
2008-02-29 22:00:00,1.95372,1.95416,1.9536,1.95416,13403793.0
2008-02-29 22:01:00,1.95434,1.9551,1.95434,1.9551,14444844.0
2008-02-29 22:02:00,1.95477,1.95485,1.95462,1.95468,3046074.0
2008-02-29 22:03:00,1.95465,1.95477,1.9546,1.95477,7608124.0
2008-02-29 22:04:00,1.95495,1.95545,1.95495,1.9554,4688421.0
2008-02-29 22:05:00,1.95557,1.95592,1.95557,1.95592,2412558.0
2008-02-29 22:06:00,1.95608,1.95651,1.95608,1.95651,4055811.0
2008-02-29 22:07:00,1.95659,1.95679,1.95647,1.95647,5368857.0
2008-02-29 22:08:00,1.95656,1.95656,1.95632,1.95632,29787173.0
2008-02-29 22:09:00,1.95627,1.95637,1.9559,1.9559,4313834.0
2008-02-29 22:10:00,1.95587,1.95587,1.95562,1.95562,20316725.0
2008-02-29 22:11:00,1.95572,1.95594,1.9555,1.9555,4794863.0
2008-02-29 22:12:00,1.95542,1.95542,1.95524,1.9553,7712205.0
2008-02-29 22:13:00,1.95521,1.95522,1.95503,1.95503,5085614.0
2008-02-29 22:14:00,1.95501,1.95505,1.95461,1.95461,10730951.0
2008-02-29 22:15:00,1.95462,1.95463,1.95445,1.95463,5504843.0
2008-02-29 22:16:00,1.95467,1.95493,1.95462,1.95493,15144238.0
2008-02-29 22:17:00,1.95511,1.95538,1.95511,1.95522,19934102.0
2008-02-29 22:18:00,1.95534,1.95558,1.95534,1.95558,7748489.0
2008-02-29 22:19:00,1.95565,1.95609,1.95565,1.95609,4348466.0
2008-02-29 22:20:00,1.95623,1.95684,1.95623,1.95684,7683801.0
2008-02-29 22:21:00,1.95706,1.95741,1.95706,1.95741,7827585.0
2008-02-29 22:22:00,1.9559,1.9573,1.9559,1.95698,5805760.0
2008-02-29 22:23:00,1.95702,1.95702,1.95662,1.95662,4516039.0
2008-02-29 22:24:00,1.95645,1.95659,1.95617,1.95619,7871032.0
2008-02-29 22:25:00,1.95608,1.95614,1.95598,1.95607,14079964.0
2008-02-29 22:26:00,1.95599,1.95599,1.95544,1.95544,8099718.0
2008-02-29 22:27:00,1.95559,1.95593,1.95559,1.95593,5550438.0
2008-02-29 22:28:00,1.95597,1.95597,1.95591,1.95591,8517063.0
2008-02-29 22:29:00,1.95579,1.9559,1.95575,1.95589,17642793.0
2008-02-29 22:30:00,1.95576,1.95579,1.95474,1.95474,8517063.0
2008-02-29 22:31:00,1.95477,1.95477,1.95382,1.95394,8232034.0
2008-02-29 22:32:00,1.95426,1.95443,1.95416,1.9542,6935638.0
2008-02-29 22:33:00,1.95424,1.9543,1.95422,1.95429,3982917.0
2008-02-29 22:34:00,1.95426,1.95434,1.95421,1.95421,3663865.0
2008-02-29 22:35:00,1.95427,1.95442,1.95421,1.95442,12985532.0
2008-02-29 22:36:00,1.95452,1.95459,1.95445,1.95457,13169992.0
2008-02-29 22:37:00,1.95453,1.95459,1.95442,1.95459,2499838.0
2008-02-29 22:38:00,1.95464,1.95474,1.95452,1.95458,13057322.0
2008-02-29 22:39:00,1.95439,1.95439,1.95396,1.95396,17600420.0
2008-02-29 22:40:00,1.95381,1.95388,1.95366,1.95366,4899367.0
2008-02-29 22:41:00,1.95373,1.95428,1.95373,1.95401,9999011.0
2008-02-29 22:42:00,1.95437,1.9544,1.95426,1.95429,9831375.0
2008-02-29 22:43:00,1.95432,1.9552,1.95432,1.9552,7089290.0
2008-02-29 22:44:00,1.95524,1.95559,1.95502,1.95559,6887153.0
2008-02-29 22:45:00,1.95584,1.95634,1.95584,1.95634,17377100.0
2008-02-29 22:46:00,1.9564,1.95656,1.95631,1.95653,1999169.0
2008-02-29 22:47:00,1.95684,1.95723,1.95684,1.95722,1369776.0
2008-02-29 22:48:00,1.95712,1.95712,1.9566,1.9566,21664632.0
2008-02-29 22:49:00,1.95665,1.95673,1.95665,1.95672,4405073.0
2008-02-29 22:50:00,1.95665,1.95665,1.95623,1.95623,3924816.0
2008-02-29 22:51:00,1.95632,1.95639,1.95588,1.95639,13774512.0
2008-02-29 22:52:00,1.9564,1.9564,1.95633,1.95633,1250473.0
2008-02-29 22:53:00,1.95626,1.95629,1.95591,1.95591,7489610.0
2008-02-29 22:54:00,1.95591,1.95591,1.95541,1.95584,14152965.0
2008-02-29 22:55:00,1.95577,1.95577,1.95561,1.95561,2878082.0
2008-02-29 22:56:00,1.95558,1.95578,1.95558,1.95572,5207461.0
2008-02-29 22:57:00,1.95573,1.95573,1.95548,1.95558,6582273.0
2008-02-29 22:58:00,1.95567,1.95567,1.9554,1.9554,10361558.0
2008-02-29 22:59:00,1.95532,1.95532,1.95506,1.95506,11945728.0
2008-02-29 23:00:00,1.95466,1.95516,1.95466,1.95486,3316361.0
2008-02-29 23:01:00,1.95463,1.95467,1.9542,1.9542,13429060.0
2008-02-29 23:02:00,1.9542,1.9542,1.95365,1.95365,3572656.0
2008-02-29 23:03:00,1.95362,1.95362,1.95332,1.95344,7866091.0
2008-02-29 23:04:00,1.95334,1.95336,1.95318,1.95333,8779662.0
2008-02-29 23:05:00,1.95328,1.95329,1.95316,1.95316,7947003.0
2008-02-29 23:06:00,1.95321,1.95346,1.95321,1.95339,8616282.0
2008-02-29 23:07:00,1.95333,1.95334,1.95331,1.95334,25877956.0
2008-02-29 23:08:00,1.95345,1.95391,1.95345,1.95391,12568235.0
2008-02-29 23:09:00,1.95396,1.95396,1.95369,1.95375,7295803.0
2008-02-29 23:10:00,1.95371,1.954,1.95371,1.954,4511042.0
2008-02-29 23:11:00,1.95399,1.95427,1.95373,1.95427,11375000.0
2008-02-29 23:12:00,1.9543,1.95442,1.95426,1.95427,13784343.0
2008-02-29 23:13:00,1.95432,1.95455,1.95415,1.95455,9357685.0
2008-02-29 23:14:00,1.95468,1.95502,1.95468,1.95502,3390181.0
2008-02-29 23:15:00,1.95502,1.95516,1.95468,1.95468,4535711.0
2008-02-29 23:16:00,1.95475,1.95521,1.95475,1.95521,5289824.0
2008-02-29 23:17:00,1.95534,1.95538,1.955,1.95528,5661800.0
2008-02-29 23:18:00,1.95539,1.95552,1.95537,1.95552,2971603.0
2008-02-29 23:19:00,1.95548,1.95549,1.9552,1.9552,10087173.0
2008-02-29 23:20:00,1.95532,1.95545,1.95519,1.95543,8324096.0
2008-02-29 23:21:00,1.95534,1.9554,1.95522,1.95522,9760997.0
2008-02-29 23:22:00,1.95524,1.95543,1.95524,1.95543,15705782.0
2008-02-29 23:23:00,1.95559,1.95584,1.95559,1.95584,2516824.0
2008-02-29 23:24:00,1.95591,1.95625,1.95591,1.95625,2998984.0
2008-02-29 23:25:00,1.95619,1.95644,1.95619,1.95637,1236878.0
2008-02-29 23:26:00,1.95628,1.95628,1.95616,1.95616,1050512.0
2008-02-29 23:27:00,1.95628,1.95653,1.95622,1.95643,3410255.0
2008-02-29 23:28:00,1.95639,1.95641,1.95628,1.95641,3476743.0
2008-02-29 23:29:00,1.95648,1.95709,1.95648,1.95709,7381940.0
2008-02-29 23:30:00,1.95709,1.95747,1.9569,1.95747,17077634.0
2008-02-29 23:31:00,1.95752,1.95782,1.9571,1.95772,14382602.0
2008-02-29 23:32:00,1.95782,1.9582,1.95782,1.9582,8407212.0
2008-02-29 23:33:00,1.95851,1.95857,1.95847,1.95857,3933441.0
2008-02-29 23:34:00,1.95859,1.95875,1.95856,1.95864,11350412.0
2008-02-29 23:35:00,1.95855,1.95855,1.95818,1.95818,2327765.0
2008-02-29 23:36:00,1.95859,1.95869,1.9585,1.9585,8846836.0
2008-02-29 23:37:00,1.95858,1.95875,1.95725,1.95875,12972746.0
2008-02-29 23:38:00,1.9588,1.95923,1.95874,1.95923,7307683.0
2008-02-29 23:39:00,1.95935,1.96024,1.95935,1.96024,1141394.0
2008-02-29 23:40:00,1.9603,1.96045,1.96028,1.96042,2568276.0
2008-02-29 23:41:00,1.96026,1.96026,1.96012,1.96023,7122315.0
2008-02-29 23:42:00,1.96032,1.96047,1.96032,1.96039,2294463.0
2008-02-29 23:43:00,1.96047,1.96066,1.96034,1.96049,7705443.0
2008-02-29 23:44:00,1.9608,1.96138,1.9608,1.96138,11116098.0
2008-02-29 23:45:00,1.96152,1.96175,1.96137,1.96175,5168533.0
2008-02-29 23:46:00,1.962,1.96218,1.96197,1.96207,6335969.0
2008-02-29 23:47:00,1.96219,1.96321,1.96219,1.96321,2680495.0
2008-02-29 23:48:00,1.96319,1.96329,1.96281,1.96281,6648769.0
2008-02-29 23:49:00,1.96273,1.96273,1.96255,1.96273,2724213.0
2008-02-29 23:50:00,1.96263,1.96308,1.96254,1.96308,7899241.0
2008-02-29 23:51:00,1.96314,1.96316,1.96304,1.96304,6179547.0
2008-02-29 23:52:00,1.96306,1.96328,1.96299,1.96328,5786388.0
2008-02-29 23:53:00,1.96339,1.96373,1.96339,1.96373,3888830.0
2008-02-29 23:54:00,1.96375,1.96398,1.96375,1.9639,6149938.0
2008-02-29 23:55:00,1.96404,1.96419,1.96393,1.96411,16279660.0
2008-02-29 23:56:00,1.96416,1.96482,1.9641,1.96482,20333657.0
2008-02-29 23:57:00,1.96495,1.96562,1.96495,1.96561,11470997.0
2008-02-29 23:58:00,1.9655,1.9655,1.96485,1.96488,4500444.0
2008-02-29 23:59:00,1.9648,1.9648,1.96406,1.96406,5324837.0
2008-03-03 00:00:00,1.95857,1.95905,1.95857,1.95905,3863792.0
2008-03-03 00:01:00,1.95896,1.95924,1.95896,1.95924,8694339.0
2008-03-03 00:02:00,1.95943,1.95943,1.95904,1.95907,1501298.0
2008-03-03 00:03:00,1.95889,1.95889,1.9584,1.95876,9123591.0
2008-03-03 00:04:00,1.95865,1.95892,1.95861,1.95892,10484949.0
2008-03-03 00:05:00,1.95886,1.95898,1.95839,1.95898,8260771.0
2008-03-03 00:06:00,1.9591,1.95986,1.9591,1.95979,11824129.0
2008-03-03 00:07:00,1.95957,1.95957,1.95907,1.95907,7074737.0
2008-03-03 00:08:00,1.95924,1.95943,1.95915,1.95943,12615493.0
2008-03-03 00:09:00,1.95942,1.95942,1.95878,1.95879,9170056.0
2008-03-03 00:10:00,1.95874,1.95874,1.95853,1.95853,2769348.0
2008-03-03 00:11:00,1.9586,1.95893,1.95844,1.95893,9224199.0
2008-03-03 00:12:00,1.95912,1.95912,1.95898,1.95901,3930687.0
2008-03-03 00:13:00,1.95897,1.95902,1.95881,1.95902,7694633.0
2008-03-03 00:14:00,1.95909,1.9592,1.95902,1.9592,4109564.0
2008-03-03 00:15:00,1.95917,1.95934,1.95908,1.95908,6606278.0
2008-03-03 00:16:00,1.95901,1.9593,1.95901,1.95923,8288660.0
2008-03-03 00:17:00,1.9592,1.9592,1.95873,1.95899,4452462.0
2008-03-03 00:18:00,1.95914,1.95939,1.95914,1.95921,4231854.0
2008-03-03 00:19:00,1.95919,1.95933,1.95916,1.95922,15366055.0
2008-03-03 00:20:00,1.95918,1.95946,1.95918,1.95935,6374396.0
2008-03-03 00:21:00,1.95933,1.9595,1.95782,1.9595,4575101.0
2008-03-03 00:22:00,1.95946,1.95976,1.95946,1.95975,12749063.0
2008-03-03 00:23:00,1.96,1.96,1.95904,1.95917,3348825.0
2008-03-03 00:24:00,1.95936,1.95981,1.95936,1.95969,4073439.0
2008-03-03 00:25:00,1.95965,1.95965,1.95935,1.9594,4183042.0
2008-03-03 00:26:00,1.95918,1.95921,1.9589,1.9589,8121144.0
2008-03-03 00:27:00,1.95883,1.95883,1.95843,1.95849,2703301.0
2008-03-03 00:28:00,1.95843,1.95843,1.95801,1.95816,4340871.0
2008-03-03 00:29:00,1.95808,1.95808,1.95794,1.95794,8171761.0
2008-03-03 00:30:00,1.95786,1.958,1.95786,1.95788,5805146.0
2008-03-03 00:31:00,1.95792,1.95798,1.95751,1.95785,14792428.0
2008-03-03 00:32:00,1.95786,1.95797,1.95784,1.95792,7708109.0
2008-03-03 00:33:00,1.95789,1.95791,1.95774,1.95774,3708237.0
2008-03-03 00:34:00,1.95766,1.9578,1.95755,1.9578,9648954.0
2008-03-03 00:35:00,1.95774,1.95774,1.9568,1.9568,1747670.0
2008-03-03 00:36:00,1.95686,1.95686,1.95659,1.95674,6781611.0
2008-03-03 00:37:00,1.95681,1.95692,1.95672,1.95692,1399923.0
2008-03-03 00:38:00,1.95702,1.95719,1.95695,1.95719,6845966.0
2008-03-03 00:39:00,1.95713,1.95714,1.9567,1.9567,5691512.0
2008-03-03 00:40:00,1.95665,1.95675,1.95658,1.95664,3187108.0
2008-03-03 00:41:00,1.95656,1.95697,1.95656,1.95697,5452601.0
2008-03-03 00:42:00,1.95704,1.95704,1.95694,1.95694,8578915.0
2008-03-03 00:43:00,1.95685,1.95705,1.95685,1.95691,16645599.0
2008-03-03 00:44:00,1.95696,1.95707,1.95693,1.95707,9248802.0
2008-03-03 00:45:00,1.95703,1.95717,1.95701,1.95717,4690400.0
2008-03-03 00:46:00,1.95724,1.95757,1.95722,1.95757,7267931.0
2008-03-03 00:47:00,1.95775,1.95791,1.95773,1.95773,2903534.0
2008-03-03 00:48:00,1.95783,1.95799,1.95783,1.95798,7157437.0
2008-03-03 00:49:00,1.95807,1.95819,1.95802,1.95819,2383061.0
2008-03-03 00:50:00,1.95789,1.95797,1.95746,1.95769,7580348.0
2008-03-03 00:51:00,1.95766,1.95771,1.95758,1.95762,6298788.0
2008-03-03 00:52:00,1.95758,1.95767,1.9575,1.9575,5690366.0
2008-03-03 00:53:00,1.95765,1.95769,1.9576,1.9576,5129778.0
2008-03-03 00:54:00,1.95744,1.95752,1.95729,1.95752,4661185.0
2008-03-03 00:55:00,1.95775,1.95794,1.95775,1.95794,3214997.0
2008-03-03 00:56:00,1.95797,1.95819,1.95797,1.95819,7549498.0
2008-03-03 00:57:00,1.95806,1.9582,1.95784,1.95784,4885072.0
2008-03-03 00:58:00,1.95792,1.95792,1.95774,1.95781,3387599.0
2008-03-03 00:59:00,1.95765,1.95765,1.957,1.95744,3846160.0
2008-03-03 01:00:00,1.95778,1.95816,1.95778,1.95793,7785340.0
2008-03-03 01:01:00,1.95799,1.95815,1.95798,1.958,32794615.0
2008-03-03 01:02:00,1.95768,1.95785,1.9575,1.9575,11014013.0
2008-03-03 01:03:00,1.95698,1.95727,1.95698,1.95722,6264428.0
2008-03-03 01:04:00,1.95714,1.95741,1.95701,1.95741,13122109.0
2008-03-03 01:05:00,1.95752,1.95806,1.9573,1.95763,12119297.0
2008-03-03 01:06:00,1.95745,1.95755,1.9571,1.95753,8660296.0
2008-03-03 01:07:00,1.95754,1.95762,1.95736,1.95762,2864730.0
2008-03-03 01:08:00,1.95766,1.95766,1.95756,1.95756,4936865.0
2008-03-03 01:09:00,1.95736,1.95787,1.95736,1.95787,6116428.0
2008-03-03 01:10:00,1.95791,1.95809,1.95782,1.95782,13215191.0
2008-03-03 01:11:00,1.95795,1.95795,1.95774,1.95781,10020086.0
2008-03-03 01:12:00,1.95781,1.95781,1.95752,1.95771,5054686.0
2008-03-03 01:13:00,1.95772,1.95791,1.95768,1.95781,18873135.0
2008-03-03 01:14:00,1.95779,1.95811,1.95777,1.95811,2912226.0
2008-03-03 01:15:00,1.95821,1.95859,1.9582,1.95859,6691713.0
2008-03-03 01:16:00,1.95857,1.95903,1.9585,1.95903,3869177.0
2008-03-03 01:17:00,1.95903,1.95912,1.95874,1.95874,4767395.0
2008-03-03 01:18:00,1.95872,1.95872,1.95751,1.95751,22305208.0
2008-03-03 01:19:00,1.95741,1.95741,1.95713,1.95714,4123779.0
2008-03-03 01:20:00,1.95704,1.95704,1.95639,1.95639,4007450.0
2008-03-03 01:21:00,1.95649,1.95649,1.95588,1.95588,11715182.0
2008-03-03 01:22:00,1.95578,1.95601,1.95562,1.95601,3045101.0
2008-03-03 01:23:00,1.95597,1.95612,1.95589,1.95612,5290538.0
2008-03-03 01:24:00,1.95604,1.95625,1.95592,1.95625,1715538.0
2008-03-03 01:25:00,1.95575,1.95618,1.95575,1.95601,25519023.0
2008-03-03 01:26:00,1.95581,1.95581,1.95551,1.95551,10003581.0
2008-03-03 01:27:00,1.95534,1.95534,1.95485,1.95485,1863615.0
2008-03-03 01:28:00,1.95486,1.95486,1.95473,1.95476,1675159.0
2008-03-03 01:29:00,1.95467,1.95467,1.95429,1.95431,6013927.0
2008-03-03 01:30:00,1.95421,1.95421,1.95333,1.95333,3661807.0
2008-03-03 01:31:00,1.95312,1.95312,1.95272,1.95272,5102633.0
2008-03-03 01:32:00,1.95266,1.95267,1.95215,1.95215,4037760.0
2008-03-03 01:33:00,1.95237,1.95272,1.95236,1.95272,8342807.0
2008-03-03 01:34:00,1.95284,1.95328,1.95284,1.95328,24997459.0
2008-03-03 01:35:00,1.95328,1.95351,1.95328,1.95348,4385759.0
2008-03-03 01:36:00,1.95341,1.95344,1.95325,1.95329,4384696.0
2008-03-03 01:37:00,1.95352,1.95378,1.95352,1.95373,16422631.0
2008-03-03 01:38:00,1.95371,1.95408,1.95371,1.95376,5727125.0
2008-03-03 01:39:00,1.95387,1.95387,1.9535,1.9535,12205664.0
2008-03-03 01:40:00,1.95347,1.95347,1.9533,1.9534,1493521.0
2008-03-03 01:41:00,1.9534,1.95354,1.95336,1.95342,4014252.0
2008-03-03 01:42:00,1.95326,1.95326,1.95289,1.95289,7157197.0
2008-03-03 01:43:00,1.95302,1.95323,1.95297,1.95297,9425572.0
2008-03-03 01:44:00,1.95296,1.95317,1.95296,1.95317,16252032.0
2008-03-03 01:45:00,1.95318,1.95324,1.95287,1.95287,11737436.0
2008-03-03 01:46:00,1.95288,1.95288,1.95281,1.95288,2974025.0
2008-03-03 01:47:00,1.95285,1.95296,1.95281,1.95281,3469166.0
2008-03-03 01:48:00,1.95248,1.95275,1.95248,1.9526,11787834.0
2008-03-03 01:49:00,1.95259,1.95267,1.95248,1.95251,12604937.0
2008-03-03 01:50:00,1.95261,1.95267,1.95252,1.95252,4250928.0
2008-03-03 01:51:00,1.95272,1.9534,1.95272,1.9534,2497592.0
2008-03-03 01:52:00,1.95336,1.95336,1.95236,1.95239,4929443.0
2008-03-03 01:53:00,1.95237,1.95237,1.9523,1.9523,23054964.0
2008-03-03 01:54:00,1.95229,1.95259,1.95229,1.95259,9626390.0
2008-03-03 01:55:00,1.95256,1.95256,1.9523,1.9523,11749725.0
2008-03-03 01:56:00,1.95236,1.95252,1.95219,1.95237,4119371.0
2008-03-03 01:57:00,1.95226,1.9523,1.95202,1.95211,8789112.0
2008-03-03 01:58:00,1.95248,1.95253,1.95224,1.95234,5731505.0
2008-03-03 01:59:00,1.95228,1.95233,1.9522,1.9522,10860331.0
2008-03-03 02:00:00,1.95216,1.95216,1.95178,1.95178,11944932.0
2008-03-03 02:01:00,1.95184,1.95198,1.95181,1.9519,5698454.0
2008-03-03 02:02:00,1.9517,1.95195,1.9517,1.95195,8166043.0
2008-03-03 02:03:00,1.95204,1.9522,1.95184,1.9522,4464475.0
2008-03-03 02:04:00,1.95217,1.95232,1.95211,1.95232,10935063.0
2008-03-03 02:05:00,1.95243,1.95257,1.95238,1.95257,9764064.0
2008-03-03 02:06:00,1.9525,1.9525,1.95222,1.95225,21325470.0
2008-03-03 02:07:00,1.95231,1.95248,1.95224,1.95248,5031071.0
2008-03-03 02:08:00,1.9525,1.9525,1.95237,1.95237,2726926.0
2008-03-03 02:09:00,1.95209,1.95209,1.95148,1.95148,4143204.0
2008-03-03 02:10:00,1.95124,1.95124,1.95092,1.95092,11631390.0
2008-03-03 02:11:00,1.9509,1.95104,1.9507,1.9507,11206229.0
2008-03-03 02:12:00,1.95111,1.95141,1.95111,1.95141,3223833.0
2008-03-03 02:13:00,1.95169,1.95204,1.95169,1.95192,2998916.0
2008-03-03 02:14:00,1.95184,1.9522,1.95184,1.9522,11321920.0
2008-03-03 02:15:00,1.95238,1.95266,1.95238,1.95266,14937529.0
2008-03-03 02:16:00,1.95274,1.95286,1.95274,1.95279,8668786.0
2008-03-03 02:17:00,1.95269,1.95281,1.95265,1.95276,7042405.0
2008-03-03 02:18:00,1.95276,1.95276,1.95245,1.95245,4098266.0
2008-03-03 02:19:00,1.95238,1.95238,1.95197,1.95197,1494865.0
2008-03-03 02:20:00,1.95185,1.9521,1.95173,1.95179,11277523.0
2008-03-03 02:21:00,1.95173,1.95194,1.95173,1.95184,5706014.0
2008-03-03 02:22:00,1.95192,1.95204,1.95185,1.95185,16295527.0
2008-03-03 02:23:00,1.95185,1.95206,1.9518,1.95206,4811473.0
2008-03-03 02:24:00,1.95222,1.95264,1.95222,1.95256,4593380.0
2008-03-03 02:25:00,1.95285,1.95311,1.95285,1.95311,26738111.0
2008-03-03 02:26:00,1.95323,1.95347,1.95316,1.95333,7658871.0
2008-03-03 02:27:00,1.95333,1.95377,1.95333,1.95377,4055604.0
2008-03-03 02:28:00,1.95393,1.95414,1.95393,1.95406,4905434.0
2008-03-03 02:29:00,1.95417,1.95424,1.95406,1.95406,3937004.0
2008-03-03 02:30:00,1.95383,1.95383,1.95342,1.95342,5784848.0
2008-03-03 02:31:00,1.95329,1.95329,1.95277,1.95277,1730537.0
2008-03-03 02:32:00,1.95286,1.95299,1.95278,1.95299,1978782.0
2008-03-03 02:33:00,1.95309,1.9534,1.95309,1.9534,9170025.0
2008-03-03 02:34:00,1.9535,1.95373,1.95301,1.95301,25228891.0
2008-03-03 02:35:00,1.95361,1.95368,1.95361,1.95365,1815577.0
2008-03-03 02:36:00,1.95373,1.95373,1.95357,1.95357,5621055.0
2008-03-03 02:37:00,1.95359,1.95386,1.95354,1.95386,2774073.0
2008-03-03 02:38:00,1.95391,1.95406,1.95374,1.95374,11234351.0
2008-03-03 02:39:00,1.95342,1.95363,1.95342,1.95347,3696565.0
2008-03-03 02:40:00,1.95333,1.95333,1.95299,1.95299,4561704.0
2008-03-03 02:41:00,1.95283,1.95315,1.9528,1.95315,22546454.0
2008-03-03 02:42:00,1.95312,1.95325,1.95312,1.95316,5193241.0
2008-03-03 02:43:00,1.95309,1.95309,1.95254,1.95254,4145695.0
2008-03-03 02:44:00,1.95249,1.95263,1.95249,1.95262,7260973.0
2008-03-03 02:45:00,1.9527,1.95289,1.9527,1.95277,3106707.0
2008-03-03 02:46:00,1.95282,1.95299,1.95273,1.95275,18557656.0
2008-03-03 02:47:00,1.95273,1.95273,1.95239,1.95249,5288435.0
2008-03-03 02:48:00,1.95234,1.95234,1.95179,1.95179,10501033.0
2008-03-03 02:49:00,1.95175,1.95212,1.95175,1.95212,13170411.0
2008-03-03 02:50:00,1.95211,1.95211,1.95178,1.95178,6575389.0
2008-03-03 02:51:00,1.95177,1.95189,1.95173,1.95186,5165165.0
2008-03-03 02:52:00,1.95195,1.95208,1.95193,1.95208,3017094.0
2008-03-03 02:53:00,1.95228,1.95334,1.95228,1.95334,8119536.0
2008-03-03 02:54:00,1.95354,1.95473,1.95354,1.95473,11752616.0
2008-03-03 02:55:00,1.95484,1.95513,1.9546,1.95513,14580119.0
2008-03-03 02:56:00,1.95507,1.95507,1.95405,1.95405,6133778.0
2008-03-03 02:57:00,1.95448,1.95454,1.95432,1.95432,12156748.0
2008-03-03 02:58:00,1.95464,1.95503,1.95464,1.95503,32644452.0
2008-03-03 02:59:00,1.95497,1.95524,1.95497,1.95515,7332901.0
2008-03-03 03:00:00,1.95507,1.95533,1.95488,1.95488,4110023.0
2008-03-03 03:01:00,1.95483,1.95531,1.95482,1.95531,3598853.0
2008-03-03 03:02:00,1.95531,1.95605,1.95531,1.95594,4804829.0
2008-03-03 03:03:00,1.95602,1.95602,1.95541,1.95541,7955214.0
2008-03-03 03:04:00,1.95535,1.95535,1.95518,1.95518,3115912.0
2008-03-03 03:05:00,1.95511,1.95527,1.95508,1.95522,4511842.0
2008-03-03 03:06:00,1.9553,1.9553,1.95517,1.95528,4958224.0
2008-03-03 03:07:00,1.95516,1.95533,1.95516,1.95526,4988549.0
2008-03-03 03:08:00,1.95542,1.95547,1.95532,1.95539,5760736.0
2008-03-03 03:09:00,1.95535,1.95535,1.95489,1.95498,7502323.0
2008-03-03 03:10:00,1.95498,1.95498,1.95477,1.95477,2579071.0
2008-03-03 03:11:00,1.95475,1.95483,1.95474,1.95474,7731084.0
2008-03-03 03:12:00,1.95464,1.95475,1.95457,1.95457,3072848.0
2008-03-03 03:13:00,1.95449,1.9546,1.95435,1.95435,7761566.0
2008-03-03 03:14:00,1.95423,1.95423,1.95386,1.95386,4685247.0
2008-03-03 03:15:00,1.95381,1.95381,1.95371,1.95379,8982036.0
2008-03-03 03:16:00,1.95379,1.9539,1.95367,1.95367,16317615.0
2008-03-03 03:17:00,1.95373,1.95373,1.95364,1.95365,8308072.0
2008-03-03 03:18:00,1.95357,1.95357,1.95326,1.95326,5310805.0
2008-03-03 03:19:00,1.95331,1.95338,1.95326,1.95338,3424052.0
2008-03-03 03:20:00,1.95332,1.95339,1.9529,1.9529,5413786.0
2008-03-03 03:21:00,1.95276,1.95297,1.95269,1.95297,7098679.0
2008-03-03 03:22:00,1.95299,1.95305,1.95287,1.95287,1328451.0
2008-03-03 03:23:00,1.95286,1.95294,1.95275,1.9529,7517582.0
2008-03-03 03:24:00,1.95279,1.95315,1.95279,1.95315,1702719.0
2008-03-03 03:25:00,1.95316,1.95316,1.95284,1.95284,10209452.0
2008-03-03 03:26:00,1.95283,1.95301,1.95276,1.95301,3984354.0
2008-03-03 03:27:00,1.95312,1.95325,1.95308,1.95308,8240440.0
2008-03-03 03:28:00,1.95301,1.95329,1.95279,1.95329,13556112.0
2008-03-03 03:29:00,1.9532,1.9532,1.95287,1.95287,5610464.0
2008-03-03 03:30:00,1.95295,1.95321,1.95295,1.95321,7984914.0
2008-03-03 03:31:00,1.95325,1.95348,1.95313,1.95348,3951635.0
2008-03-03 03:32:00,1.95345,1.95345,1.95315,1.95333,2772333.0
2008-03-03 03:33:00,1.95319,1.95322,1.953,1.95302,8790069.0
2008-03-03 03:34:00,1.95315,1.95337,1.95302,1.95337,4215499.0
2008-03-03 03:35:00,1.95335,1.95351,1.9533,1.95351,3842503.0
2008-03-03 03:36:00,1.95355,1.95378,1.95351,1.95378,3332162.0
2008-03-03 03:37:00,1.95387,1.9541,1.95387,1.95393,13823118.0
2008-03-03 03:38:00,1.95402,1.95414,1.95263,1.95414,4590709.0
2008-03-03 03:39:00,1.95419,1.95453,1.95419,1.95453,7031102.0
2008-03-03 03:40:00,1.95473,1.95475,1.95457,1.95464,15060330.0
2008-03-03 03:41:00,1.9547,1.95501,1.95467,1.95501,3911139.0
2008-03-03 03:42:00,1.95499,1.95507,1.95476,1.955,4225950.0
2008-03-03 03:43:00,1.95505,1.95517,1.95505,1.95505,8627729.0
2008-03-03 03:44:00,1.95513,1.95547,1.95511,1.95542,6844463.0
2008-03-03 03:45:00,1.95548,1.95568,1.95532,1.95568,3874755.0
2008-03-03 03:46:00,1.95578,1.95595,1.95575,1.95595,8399338.0
2008-03-03 03:48:00,1.95593,1.95593,1.95537,1.9557,9055761.0
2008-03-03 03:49:00,1.95567,1.95573,1.95567,1.95573,2021289.0
2008-03-03 03:50:00,1.95576,1.95593,1.95569,1.95593,8617662.0
2008-03-03 03:51:00,1.95592,1.95592,1.95575,1.95575,13631005.0
2008-03-03 03:52:00,1.95561,1.95576,1.95561,1.95576,6649189.0
2008-03-03 03:53:00,1.95574,1.95574,1.95566,1.9557,10854797.0
2008-03-03 03:54:00,1.9558,1.95599,1.95575,1.95587,8328229.0
2008-03-03 03:55:00,1.95594,1.95594,1.95574,1.95574,11407844.0
2008-03-03 03:56:00,1.95577,1.95588,1.95565,1.95584,9717318.0
2008-03-03 03:57:00,1.9557,1.95604,1.95559,1.95604,1595428.0
2008-03-03 03:58:00,1.95599,1.95639,1.95581,1.95639,8927344.0
2008-03-03 03:59:00,1.95649,1.95649,1.956,1.956,3575599.0
2008-03-03 04:00:00,1.95626,1.95638,1.95614,1.95638,5559448.0
2008-03-03 04:01:00,1.9565,1.95672,1.9565,1.95655,4331932.0
2008-03-03 04:02:00,1.9566,1.95668,1.95653,1.95657,10646925.0
2008-03-03 04:03:00,1.95648,1.95656,1.95626,1.95654,18923829.0
2008-03-03 04:04:00,1.95662,1.95695,1.95662,1.95695,15416345.0
2008-03-03 04:05:00,1.95691,1.95705,1.95682,1.95693,5985342.0
2008-03-03 04:06:00,1.95698,1.95698,1.95681,1.95681,3843858.0
2008-03-03 04:07:00,1.95678,1.95678,1.95666,1.95671,6069213.0
2008-03-03 04:08:00,1.95669,1.95669,1.95648,1.95656,6383169.0
2008-03-03 04:09:00,1.95654,1.95654,1.95596,1.95596,7881903.0
2008-03-03 04:10:00,1.95587,1.95587,1.95565,1.95569,2803264.0
2008-03-03 04:11:00,1.95564,1.95564,1.95553,1.95553,6922918.0
2008-03-03 04:12:00,1.95563,1.95588,1.9556,1.95588,2912630.0
2008-03-03 04:13:00,1.95586,1.95617,1.95586,1.95611,5894474.0
2008-03-03 04:14:00,1.95594,1.95613,1.95558,1.95613,4702514.0
2008-03-03 04:15:00,1.95617,1.95641,1.95606,1.95606,12146088.0
2008-03-03 04:16:00,1.95592,1.95627,1.95592,1.95627,7045298.0
2008-03-03 04:17:00,1.95621,1.95625,1.95607,1.95607,2266361.0
2008-03-03 04:18:00,1.95609,1.95637,1.95608,1.9563,7245489.0
2008-03-03 04:19:00,1.95641,1.95641,1.95618,1.95623,2816091.0
2008-03-03 04:20:00,1.95622,1.95638,1.95622,1.95638,1171020.0
2008-03-03 04:21:00,1.95645,1.95645,1.95621,1.9563,7466724.0
2008-03-03 04:22:00,1.95634,1.95689,1.95538,1.95636,12415299.0
2008-03-03 04:23:00,1.95625,1.95631,1.9562,1.95628,8136516.0
2008-03-03 04:24:00,1.95614,1.95673,1.95614,1.95673,2539288.0
2008-03-03 04:25:00,1.95682,1.95694,1.95674,1.95694,12011018.0
2008-03-03 04:26:00,1.95706,1.95716,1.95706,1.95712,3896424.0
2008-03-03 04:27:00,1.95703,1.95703,1.95653,1.95653,8110370.0
2008-03-03 04:28:00,1.95635,1.95644,1.95597,1.9564,13999029.0
2008-03-03 04:29:00,1.95642,1.95649,1.95608,1.95643,16063995.0
2008-03-03 04:30:00,1.95645,1.95654,1.95632,1.95638,7469333.0
2008-03-03 04:31:00,1.95651,1.95681,1.95635,1.95681,3775375.0
2008-03-03 04:32:00,1.9568,1.9568,1.95635,1.95658,3498056.0
2008-03-03 04:33:00,1.9566,1.95661,1.9566,1.95661,1124865.0
2008-03-03 04:34:00,1.95652,1.95652,1.95602,1.95602,781860.0
2008-03-03 04:35:00,1.95611,1.95611,1.95557,1.95558,2964302.0
2008-03-03 04:36:00,1.95554,1.95554,1.95536,1.95548,2312409.0
2008-03-03 04:37:00,1.95547,1.95569,1.95547,1.95569,16759987.0
2008-03-03 04:38:00,1.95576,1.95605,1.95575,1.95605,9354096.0
2008-03-03 04:39:00,1.95609,1.95615,1.95587,1.95587,8304994.0
2008-03-03 04:40:00,1.95567,1.95567,1.95522,1.95522,11054437.0
2008-03-03 04:41:00,1.95517,1.95529,1.95509,1.95529,3266574.0
2008-03-03 04:42:00,1.95524,1.95564,1.95508,1.95564,5397846.0
2008-03-03 04:43:00,1.95567,1.9557,1.95562,1.95562,5669084.0
2008-03-03 04:44:00,1.95585,1.95627,1.95585,1.95621,4272525.0
2008-03-03 04:45:00,1.95628,1.95628,1.95599,1.95599,3182373.0
2008-03-03 04:46:00,1.95586,1.95586,1.95553,1.95559,8603980.0
2008-03-03 04:47:00,1.95544,1.95568,1.95539,1.95568,13208454.0
2008-03-03 04:48:00,1.95577,1.95577,1.9553,1.95559,12170981.0
2008-03-03 04:49:00,1.9557,1.95577,1.95569,1.9557,4504735.0
2008-03-03 04:50:00,1.95584,1.95602,1.95584,1.95584,6855023.0
2008-03-03 04:51:00,1.9558,1.95588,1.95574,1.95574,11889353.0
2008-03-03 04:52:00,1.95569,1.95575,1.95564,1.95575,25901267.0
2008-03-03 04:53:00,1.95578,1.95585,1.95565,1.95565,9350280.0
2008-03-03 04:54:00,1.95569,1.95578,1.95563,1.95574,7420865.0
2008-03-03 04:55:00,1.95575,1.95576,1.95557,1.95573,9024219.0
2008-03-03 04:56:00,1.95582,1.95608,1.95582,1.95608,7859802.0
2008-03-03 04:57:00,1.95606,1.95611,1.95596,1.95596,3955991.0
2008-03-03 04:58:00,1.95569,1.95569,1.95537,1.95537,12423963.0
2008-03-03 04:59:00,1.95536,1.95536,1.9545,1.9545,3029192.0
2008-03-03 05:00:00,1.95486,1.95498,1.95486,1.95498,12361061.0
2008-03-03 05:01:00,1.95497,1.95505,1.95486,1.95502,11025281.0
2008-03-03 05:02:00,1.95504,1.95517,1.95498,1.95505,6946257.0
2008-03-03 05:03:00,1.95506,1.95535,1.95506,1.95531,5406416.0
2008-03-03 05:04:00,1.95526,1.95526,1.95478,1.95478,2938919.0
2008-03-03 05:05:00,1.95464,1.95474,1.95413,1.95474,13958937.0
2008-03-03 05:06:00,1.95473,1.95478,1.95453,1.95458,7529517.0
2008-03-03 05:08:00,1.95459,1.9546,1.95413,1.95448,12559965.0
2008-03-03 05:09:00,1.95432,1.9546,1.95432,1.95453,4261010.0
2008-03-03 05:10:00,1.95457,1.9546,1.95442,1.95442,4125759.0
2008-03-03 05:11:00,1.95432,1.95453,1.95422,1.95453,22261233.0
2008-03-03 05:12:00,1.95466,1.95466,1.95458,1.95463,1331431.0
2008-03-03 05:13:00,1.95459,1.95501,1.95459,1.95501,1926168.0
2008-03-03 05:14:00,1.95506,1.95506,1.95488,1.95496,16630395.0
2008-03-03 05:15:00,1.95492,1.95492,1.95478,1.95489,6394757.0
2008-03-03 05:16:00,1.95489,1.95489,1.9548,1.9548,6632323.0
2008-03-03 05:17:00,1.9547,1.95473,1.9546,1.95461,9017955.0
2008-03-03 05:18:00,1.95433,1.95514,1.95433,1.95489,9517428.0
2008-03-03 05:19:00,1.95481,1.95482,1.95461,1.95479,4676754.0
2008-03-03 05:20:00,1.95479,1.95479,1.95471,1.95472,16475166.0
2008-03-03 05:21:00,1.95467,1.95483,1.95453,1.95483,14181951.0
2008-03-03 05:22:00,1.95486,1.95486,1.9546,1.95481,2487899.0
2008-03-03 05:23:00,1.95478,1.95478,1.95459,1.95472,12014223.0
2008-03-03 05:24:00,1.95469,1.95481,1.95465,1.95481,12415653.0
2008-03-03 05:25:00,1.95475,1.9548,1.95455,1.95455,3906455.0
2008-03-03 05:26:00,1.95457,1.9546,1.95451,1.9546,4361972.0
2008-03-03 05:27:00,1.95458,1.95471,1.95455,1.95471,7239705.0
2008-03-03 05:28:00,1.95464,1.95477,1.9546,1.95464,7555788.0
2008-03-03 05:29:00,1.95452,1.95474,1.95444,1.95444,8822316.0
2008-03-03 05:30:00,1.95455,1.95462,1.95451,1.95462,17167261.0
2008-03-03 05:31:00,1.95465,1.95465,1.95463,1.95463,7751241.0
2008-03-03 05:32:00,1.95466,1.95469,1.95453,1.95467,5110430.0
2008-03-03 05:33:00,1.95454,1.9548,1.95454,1.9548,7881405.0
2008-03-03 05:34:00,1.95486,1.95501,1.95486,1.95501,15332640.0
2008-03-03 05:35:00,1.95515,1.95535,1.95515,1.95533,7625492.0
2008-03-03 05:36:00,1.95543,1.9555,1.95527,1.95527,4197065.0
2008-03-03 05:37:00,1.95516,1.95542,1.95389,1.95389,5369735.0
2008-03-03 05:38:00,1.95538,1.95547,1.95514,1.95532,7243741.0
2008-03-03 05:39:00,1.95544,1.95559,1.95535,1.95558,8172518.0
2008-03-03 05:40:00,1.95557,1.95567,1.95553,1.95567,4534375.0
2008-03-03 05:41:00,1.95568,1.95581,1.95559,1.95563,8262410.0
2008-03-03 05:42:00,1.95567,1.95573,1.95555,1.95555,19924140.0
2008-03-03 05:43:00,1.95558,1.95559,1.95551,1.95554,16680513.0
2008-03-03 05:44:00,1.95554,1.95559,1.95549,1.9555,5063787.0
2008-03-03 05:45:00,1.95542,1.95542,1.95525,1.95525,10292494.0
2008-03-03 05:46:00,1.95515,1.95526,1.95511,1.95525,4933179.0
2008-03-03 05:47:00,1.95547,1.95568,1.95545,1.95557,7537337.0
2008-03-03 05:48:00,1.95552,1.95552,1.95533,1.95537,5211240.0
2008-03-03 05:49:00,1.95529,1.9554,1.95521,1.95527,20865487.0
2008-03-03 05:50:00,1.95512,1.95522,1.95485,1.95485,4443128.0
2008-03-03 05:51:00,1.95459,1.95459,1.9542,1.9542,31847719.0
2008-03-03 05:52:00,1.9542,1.95451,1.95396,1.95422,4953277.0
2008-03-03 05:53:00,1.95424,1.95431,1.95399,1.9541,4360616.0
2008-03-03 05:54:00,1.95411,1.95411,1.95389,1.95411,2267014.0
2008-03-03 05:55:00,1.95425,1.95429,1.95409,1.95429,4814561.0
2008-03-03 05:56:00,1.95432,1.95446,1.95428,1.95446,8437535.0
2008-03-03 05:57:00,1.95448,1.95452,1.95407,1.95407,3003723.0
2008-03-03 05:58:00,1.95424,1.95436,1.95417,1.95436,13318130.0
2008-03-03 05:59:00,1.95449,1.95478,1.95449,1.95478,12610588.0
2008-03-03 06:00:00,1.95481,1.9551,1.95481,1.9551,9045089.0
2008-03-03 06:01:00,1.95528,1.95541,1.95517,1.95541,5777049.0
2008-03-03 06:02:00,1.95538,1.95578,1.95538,1.95578,4031312.0
2008-03-03 06:03:00,1.95587,1.95612,1.95587,1.95612,5120166.0
2008-03-03 06:04:00,1.95603,1.95615,1.95587,1.95596,3994816.0
2008-03-03 06:05:00,1.9558,1.95585,1.95563,1.95568,9914467.0
2008-03-03 06:06:00,1.95576,1.95613,1.95576,1.95613,5392579.0
2008-03-03 06:07:00,1.95614,1.95618,1.95598,1.95618,2993432.0
2008-03-03 06:08:00,1.95616,1.95633,1.95616,1.9563,6572193.0
2008-03-03 06:09:00,1.95637,1.95654,1.95636,1.95636,13642974.0
2008-03-03 06:10:00,1.95615,1.9562,1.95601,1.9562,32356171.0
2008-03-03 06:11:00,1.95619,1.9562,1.95613,1.9562,7248298.0
2008-03-03 06:12:00,1.95623,1.95624,1.95613,1.95613,11926362.0
2008-03-03 06:13:00,1.95629,1.95653,1.95629,1.95644,1862279.0
2008-03-03 06:14:00,1.9565,1.9565,1.95614,1.95614,11301586.0
2008-03-03 06:15:00,1.95622,1.95637,1.95622,1.95634,13199228.0
2008-03-03 06:16:00,1.95635,1.95646,1.95624,1.9563,1249702.0
2008-03-03 06:17:00,1.95639,1.95657,1.95639,1.95657,10347580.0
2008-03-03 06:18:00,1.95665,1.95682,1.95659,1.95682,8012943.0
2008-03-03 06:19:00,1.9569,1.95703,1.95683,1.95703,6179568.0
2008-03-03 06:20:00,1.95701,1.95701,1.95683,1.95683,13070701.0
2008-03-03 06:21:00,1.95677,1.95677,1.9565,1.95653,14172044.0
2008-03-03 06:22:00,1.95645,1.95668,1.95645,1.95657,8409862.0
2008-03-03 06:23:00,1.95663,1.95671,1.9566,1.95671,8836975.0
2008-03-03 06:24:00,1.95667,1.95667,1.95633,1.95656,9164229.0
2008-03-03 06:25:00,1.95661,1.95672,1.95651,1.95672,8044859.0
2008-03-03 06:26:00,1.95672,1.95672,1.95664,1.95664,7410837.0
2008-03-03 06:27:00,1.95687,1.95687,1.95682,1.95685,11103077.0
2008-03-03 06:28:00,1.95685,1.95701,1.95678,1.95697,7482567.0
2008-03-03 06:29:00,1.95699,1.95708,1.9569,1.95701,3611834.0
2008-03-03 06:30:00,1.95698,1.95698,1.95646,1.9568,4728019.0
2008-03-03 06:31:00,1.95684,1.95694,1.95659,1.95694,2588497.0
2008-03-03 06:32:00,1.95694,1.95711,1.95692,1.95711,18333383.0
2008-03-03 06:33:00,1.95707,1.95707,1.95677,1.95699,15442905.0
2008-03-03 06:34:00,1.95709,1.95737,1.95709,1.95725,10521786.0
2008-03-03 06:35:00,1.9573,1.95766,1.9573,1.95766,12457552.0
2008-03-03 06:36:00,1.95776,1.95776,1.95728,1.95755,13841372.0
2008-03-03 06:37:00,1.95735,1.95735,1.95696,1.95697,10907776.0
2008-03-03 06:38:00,1.95705,1.95705,1.95691,1.95692,8991931.0
2008-03-03 06:39:00,1.95699,1.95699,1.95664,1.95664,4850987.0
2008-03-03 06:40:00,1.95678,1.95678,1.95658,1.95658,5777161.0
2008-03-03 06:41:00,1.95667,1.9569,1.95667,1.95681,869049.0
2008-03-03 06:42:00,1.95682,1.95682,1.95635,1.95673,1347549.0
2008-03-03 06:43:00,1.95678,1.95682,1.95668,1.95682,2324346.0
2008-03-03 06:44:00,1.95677,1.95677,1.95615,1.95615,4707539.0
2008-03-03 06:45:00,1.95612,1.95618,1.95597,1.95618,7894325.0
2008-03-03 06:46:00,1.95612,1.95612,1.95583,1.95586,4219000.0
2008-03-03 06:47:00,1.95582,1.95601,1.95573,1.95587,11784418.0
2008-03-03 06:48:00,1.95591,1.95611,1.95591,1.95595,6135869.0
2008-03-03 06:49:00,1.95597,1.95627,1.95597,1.95627,14185464.0
2008-03-03 06:50:00,1.95635,1.95658,1.95629,1.95658,301017.0
2008-03-03 06:51:00,1.95664,1.95685,1.95664,1.95685,7545092.0
2008-03-03 06:52:00,1.95679,1.95679,1.95653,1.95671,1372841.0
2008-03-03 06:53:00,1.95666,1.95666,1.95617,1.95617,7336927.0
2008-03-03 06:54:00,1.95601,1.95601,1.9556,1.9556,8546078.0
2008-03-03 06:55:00,1.9556,1.9556,1.95526,1.95529,4453458.0
2008-03-03 06:56:00,1.9553,1.9553,1.95488,1.95489,3346575.0
2008-03-03 06:57:00,1.95492,1.95502,1.95488,1.95502,7105262.0
2008-03-03 06:58:00,1.955,1.95518,1.955,1.95518,7069876.0
2008-03-03 06:59:00,1.9552,1.95543,1.9552,1.95543,2353404.0
2008-03-03 07:00:00,1.95543,1.95554,1.95538,1.95549,1780750.0
2008-03-03 07:01:00,1.95564,1.95579,1.95559,1.95579,16993092.0
2008-03-03 07:02:00,1.95587,1.95612,1.95587,1.95612,12966616.0
2008-03-03 07:03:00,1.95606,1.95616,1.95589,1.95592,3669561.0
2008-03-03 07:04:00,1.95589,1.95589,1.95571,1.95571,32266857.0
2008-03-03 07:05:00,1.9557,1.9557,1.955,1.955,6337324.0
2008-03-03 07:06:00,1.95512,1.95525,1.95494,1.95494,5889871.0
2008-03-03 07:07:00,1.95482,1.95482,1.95468,1.95468,3798639.0
2008-03-03 07:08:00,1.95466,1.95466,1.95434,1.95443,8658230.0
2008-03-03 07:09:00,1.95445,1.9545,1.95425,1.9545,15639365.0
2008-03-03 07:10:00,1.95458,1.95458,1.95438,1.95438,9869054.0
2008-03-03 07:11:00,1.95445,1.95459,1.95445,1.95447,5703094.0
2008-03-03 07:12:00,1.95443,1.95482,1.95443,1.95478,4825547.0
2008-03-03 07:13:00,1.95477,1.95477,1.95459,1.95459,12283553.0
2008-03-03 07:14:00,1.9547,1.95482,1.95465,1.95472,1117290.0
2008-03-03 07:15:00,1.95469,1.95475,1.95451,1.95475,6397624.0
2008-03-03 07:16:00,1.95475,1.95489,1.95329,1.95463,3658211.0
2008-03-03 07:17:00,1.95464,1.95481,1.95461,1.95481,5529919.0
2008-03-03 07:18:00,1.95497,1.95514,1.95496,1.95514,3281415.0
2008-03-03 07:19:00,1.95532,1.95544,1.95514,1.95514,4429632.0
2008-03-03 07:20:00,1.95522,1.95526,1.9551,1.9551,869010.0
2008-03-03 07:21:00,1.95495,1.95512,1.95495,1.95511,4639537.0
2008-03-03 07:22:00,1.95518,1.95518,1.95481,1.95481,8890046.0
2008-03-03 07:23:00,1.95472,1.95472,1.95433,1.95465,2446654.0
2008-03-03 07:24:00,1.9547,1.95483,1.9547,1.95483,4534152.0
2008-03-03 07:25:00,1.95483,1.95511,1.95483,1.95511,18690570.0
2008-03-03 07:26:00,1.95514,1.95514,1.95492,1.95492,3083810.0
2008-03-03 07:27:00,1.9548,1.9549,1.95473,1.9549,4832141.0
2008-03-03 07:28:00,1.95504,1.95504,1.95478,1.95478,3552901.0
2008-03-03 07:29:00,1.95474,1.95486,1.95458,1.9548,6094757.0
2008-03-03 07:30:00,1.95488,1.95489,1.95467,1.95489,10185484.0
2008-03-03 07:31:00,1.95501,1.95538,1.95501,1.95538,6239812.0
2008-03-03 07:32:00,1.95531,1.95531,1.95526,1.9553,5502143.0
2008-03-03 07:33:00,1.95518,1.95518,1.95473,1.95473,4165308.0
2008-03-03 07:34:00,1.95481,1.9551,1.95481,1.95496,7795039.0
2008-03-03 07:35:00,1.9549,1.9549,1.95468,1.95481,8047438.0
2008-03-03 07:36:00,1.95463,1.95473,1.95455,1.95455,17703508.0
2008-03-03 07:37:00,1.95447,1.95447,1.95391,1.95442,7515812.0
2008-03-03 07:38:00,1.95432,1.95452,1.95411,1.95447,1929968.0
2008-03-03 07:39:00,1.9546,1.95472,1.9546,1.95463,19008438.0
2008-03-03 07:40:00,1.95481,1.95517,1.95481,1.95501,13617404.0
2008-03-03 07:41:00,1.95511,1.95511,1.95506,1.95506,6771533.0
2008-03-03 07:42:00,1.95511,1.95525,1.95511,1.95516,4552495.0
2008-03-03 07:43:00,1.95533,1.95548,1.9553,1.95548,390161.0
2008-03-03 07:44:00,1.95551,1.95559,1.95546,1.95559,7746857.0
2008-03-03 07:45:00,1.95569,1.95592,1.95569,1.95592,9647318.0
2008-03-03 07:46:00,1.95608,1.95626,1.95603,1.95603,15117585.0
2008-03-03 07:47:00,1.95588,1.95601,1.95585,1.95592,7524272.0
2008-03-03 07:48:00,1.95588,1.95618,1.95565,1.95565,9272599.0
2008-03-03 07:49:00,1.95559,1.95571,1.95548,1.95571,10687509.0
2008-03-03 07:50:00,1.95569,1.95576,1.95553,1.95553,13104917.0
2008-03-03 07:51:00,1.95548,1.95592,1.95548,1.95592,3702856.0
2008-03-03 07:52:00,1.95606,1.95626,1.95596,1.95626,9390075.0
2008-03-03 07:53:00,1.95623,1.95634,1.95606,1.95634,10333085.0
2008-03-03 07:54:00,1.95631,1.95631,1.95584,1.95598,13887947.0
2008-03-03 07:55:00,1.9559,1.95605,1.95583,1.95594,8040725.0
2008-03-03 07:56:00,1.95595,1.95608,1.95584,1.95608,793706.0
2008-03-03 07:57:00,1.9562,1.95639,1.95615,1.95615,12816672.0
2008-03-03 07:58:00,1.95606,1.95637,1.95606,1.95633,1898947.0
2008-03-03 07:59:00,1.95642,1.95654,1.95634,1.95654,4212813.0
2008-03-03 08:00:00,1.95655,1.95662,1.95649,1.95662,28388243.0
2008-03-03 08:01:00,1.95655,1.95666,1.95645,1.95666,6530520.0
2008-03-03 08:02:00,1.9567,1.95679,1.95654,1.95654,8737118.0
2008-03-03 08:03:00,1.95644,1.95644,1.95631,1.95639,9216162.0
2008-03-03 08:04:00,1.95654,1.95689,1.95641,1.95687,8774956.0
2008-03-03 08:05:00,1.9568,1.9568,1.9567,1.95671,7174114.0
2008-03-03 08:06:00,1.95673,1.95673,1.95652,1.95652,3544399.0
2008-03-03 08:07:00,1.95648,1.95648,1.95624,1.95632,8273573.0
2008-03-03 08:08:00,1.95634,1.95641,1.95625,1.95641,3930868.0
2008-03-03 08:09:00,1.95642,1.95642,1.9561,1.95627,6188938.0
2008-03-03 08:10:00,1.95631,1.95631,1.95606,1.95608,2917039.0
2008-03-03 08:11:00,1.95599,1.95599,1.95569,1.95569,7639119.0
2008-03-03 08:12:00,1.95595,1.95616,1.95595,1.95599,82257121.0
2008-03-03 08:13:00,1.95603,1.95603,1.95564,1.95581,20001210.0
2008-03-03 08:14:00,1.95588,1.95588,1.95571,1.95572,17122017.0
2008-03-03 08:15:00,1.9558,1.95583,1.9556,1.95583,16006156.0
2008-03-03 08:16:00,1.95582,1.95582,1.95563,1.95569,5543072.0
2008-03-03 08:17:00,1.9556,1.95571,1.9556,1.95565,3281510.0
2008-03-03 08:18:00,1.9555,1.9558,1.9555,1.9558,3351900.0
2008-03-03 08:19:00,1.95592,1.956,1.95592,1.95599,3908005.0
2008-03-03 08:20:00,1.95588,1.95588,1.9554,1.9554,4524845.0
2008-03-03 08:21:00,1.95544,1.95544,1.95517,1.95527,12903946.0
2008-03-03 08:22:00,1.95526,1.95532,1.95517,1.95532,2558959.0
2008-03-03 08:23:00,1.9555,1.9556,1.95546,1.95548,7098422.0
2008-03-03 08:24:00,1.95572,1.95572,1.95542,1.95542,3100181.0
2008-03-03 08:25:00,1.9554,1.9554,1.95495,1.95495,1083323.0
2008-03-03 08:26:00,1.95506,1.95506,1.95481,1.95481,10680459.0
2008-03-03 08:27:00,1.95479,1.95507,1.95474,1.95474,12356296.0
2008-03-03 08:28:00,1.95487,1.95515,1.95487,1.95514,3481152.0
2008-03-03 08:29:00,1.95532,1.95553,1.95521,1.95521,5538141.0
2008-03-03 08:30:00,1.95533,1.95539,1.95526,1.95529,42505894.0
2008-03-03 08:31:00,1.95518,1.95523,1.95516,1.95516,3850424.0
2008-03-03 08:32:00,1.95502,1.95506,1.95492,1.95501,4390210.0
2008-03-03 08:33:00,1.95506,1.95512,1.95505,1.9551,3418922.0
2008-03-03 08:34:00,1.95517,1.95522,1.955,1.95503,3812694.0
2008-03-03 08:35:00,1.95482,1.95494,1.95477,1.95482,7934808.0
2008-03-03 08:36:00,1.95491,1.95505,1.95476,1.95478,12806502.0
2008-03-03 08:37:00,1.9546,1.95467,1.95422,1.95432,22494106.0
2008-03-03 08:38:00,1.95426,1.95426,1.95388,1.95388,13333225.0
2008-03-03 08:39:00,1.95376,1.95413,1.95372,1.95413,11119485.0
2008-03-03 08:40:00,1.95436,1.95473,1.95436,1.95473,951647.0
2008-03-03 08:41:00,1.95482,1.95482,1.95464,1.95477,19391202.0
2008-03-03 08:42:00,1.95487,1.95502,1.95477,1.95496,816937.0
2008-03-03 08:43:00,1.95469,1.95469,1.95429,1.95452,5896011.0
2008-03-03 08:44:00,1.95448,1.95448,1.95366,1.95392,4466161.0
2008-03-03 08:45:00,1.95384,1.9539,1.95349,1.95349,4919117.0
2008-03-03 08:46:00,1.95355,1.95355,1.95319,1.95319,9584157.0
2008-03-03 08:47:00,1.95329,1.95384,1.95328,1.95384,38782505.0
2008-03-03 08:48:00,1.95371,1.95401,1.95371,1.95401,3546423.0
2008-03-03 08:49:00,1.95386,1.95386,1.95351,1.95351,1485485.0
2008-03-03 08:50:00,1.95356,1.95374,1.9535,1.95366,3932880.0
2008-03-03 08:51:00,1.95371,1.95378,1.95362,1.95371,6315944.0
2008-03-03 08:52:00,1.95364,1.95376,1.9535,1.95376,8719425.0
2008-03-03 08:53:00,1.95383,1.95399,1.95383,1.95388,5904702.0
2008-03-03 08:54:00,1.95392,1.95392,1.95376,1.95383,20591451.0
2008-03-03 08:55:00,1.95391,1.95415,1.95389,1.95389,6513412.0
2008-03-03 08:56:00,1.95403,1.95414,1.95393,1.95393,8106289.0
2008-03-03 08:57:00,1.95383,1.95383,1.95355,1.95364,5670547.0
2008-03-03 08:58:00,1.95368,1.95371,1.95322,1.95322,2239941.0
2008-03-03 08:59:00,1.9533,1.95332,1.95317,1.95326,9238426.0
2008-03-03 09:00:00,1.95324,1.95331,1.95318,1.95331,7217694.0
2008-03-03 09:01:00,1.95342,1.95357,1.95324,1.95324,1821883.0
2008-03-03 09:02:00,1.95333,1.95353,1.95333,1.95351,1114142.0
2008-03-03 09:03:00,1.95364,1.95369,1.95345,1.95363,9367140.0
2008-03-03 09:04:00,1.95388,1.95399,1.95388,1.95394,950815.0
2008-03-03 09:05:00,1.95402,1.95427,1.95402,1.95427,21774499.0
2008-03-03 09:06:00,1.95436,1.95492,1.95436,1.95492,13262202.0
2008-03-03 09:07:00,1.95492,1.9556,1.95492,1.9556,24367852.0
2008-03-03 09:08:00,1.9558,1.95588,1.95565,1.95565,14381600.0
2008-03-03 09:09:00,1.9555,1.95562,1.95541,1.95562,2494796.0
2008-03-03 09:10:00,1.95563,1.95563,1.95546,1.95554,23558536.0
2008-03-03 09:11:00,1.95547,1.95553,1.95533,1.95553,12172388.0
2008-03-03 09:12:00,1.95562,1.95574,1.95543,1.95556,43448773.0
2008-03-03 09:13:00,1.9555,1.9555,1.95514,1.95514,1877729.0
2008-03-03 09:14:00,1.95496,1.95521,1.95496,1.95501,1448074.0
2008-03-03 09:15:00,1.95497,1.95497,1.95472,1.95475,3129340.0
2008-03-03 09:16:00,1.95474,1.95474,1.95405,1.95405,8185293.0
2008-03-03 09:17:00,1.954,1.954,1.95347,1.95385,10719075.0
2008-03-03 09:18:00,1.95371,1.95375,1.95356,1.95373,4732755.0
2008-03-03 09:19:00,1.95372,1.95372,1.95357,1.95368,13608538.0
2008-03-03 09:20:00,1.95377,1.95405,1.9537,1.9537,7882858.0
2008-03-03 09:21:00,1.95373,1.95373,1.95347,1.95347,2424236.0
2008-03-03 09:22:00,1.95327,1.95346,1.95327,1.95338,5556553.0
2008-03-03 09:23:00,1.9534,1.95344,1.95323,1.95323,6493964.0
2008-03-03 09:24:00,1.95308,1.95314,1.95303,1.95314,16773086.0
2008-03-03 09:25:00,1.95332,1.95385,1.95332,1.95385,4318960.0
2008-03-03 09:26:00,1.95379,1.95425,1.95376,1.95376,8079552.0
2008-03-03 09:27:00,1.95358,1.95363,1.95337,1.95363,3395834.0
2008-03-03 09:28:00,1.95367,1.95384,1.95355,1.95384,40479615.0
2008-03-03 09:29:00,1.95385,1.95387,1.95361,1.95364,4307511.0
2008-03-03 09:30:00,1.95342,1.95348,1.95334,1.9534,4481958.0
2008-03-03 09:31:00,1.95322,1.95335,1.95299,1.95304,10221322.0
2008-03-03 09:32:00,1.95313,1.9535,1.95313,1.9535,3684178.0
2008-03-03 09:33:00,1.95352,1.95399,1.95352,1.95399,6471839.0
2008-03-03 09:34:00,1.95398,1.95398,1.95385,1.95385,5302298.0
2008-03-03 09:35:00,1.95382,1.95389,1.95361,1.95361,9114776.0
2008-03-03 09:36:00,1.95341,1.95341,1.95315,1.95315,17704596.0
2008-03-03 09:37:00,1.95314,1.95324,1.95305,1.95311,24332565.0
2008-03-03 09:38:00,1.95293,1.95306,1.95291,1.95306,2485527.0
2008-03-03 09:39:00,1.95312,1.95322,1.95308,1.95311,7708428.0
2008-03-03 09:40:00,1.95298,1.953,1.95255,1.95255,730169.0
2008-03-03 09:41:00,1.95259,1.9527,1.95253,1.95255,6415683.0
2008-03-03 09:42:00,1.95246,1.95246,1.95224,1.95228,19202546.0
2008-03-03 09:43:00,1.95225,1.95241,1.95225,1.95241,8565752.0
2008-03-03 09:44:00,1.95231,1.95283,1.95231,1.95283,27302480.0
2008-03-03 09:45:00,1.95293,1.9532,1.95287,1.9532,9094803.0
2008-03-03 09:46:00,1.95328,1.95332,1.95319,1.95327,2080043.0
2008-03-03 09:47:00,1.95313,1.95336,1.95313,1.95336,2281787.0
2008-03-03 09:48:00,1.95347,1.95353,1.9534,1.9534,757264.0
2008-03-03 09:49:00,1.95354,1.9537,1.95349,1.9537,4350559.0
2008-03-03 09:50:00,1.95382,1.95398,1.95364,1.95364,13516115.0
2008-03-03 09:51:00,1.95338,1.95345,1.95323,1.95343,10670236.0
2008-03-03 09:52:00,1.95338,1.95356,1.9533,1.95336,2645445.0
2008-03-03 09:53:00,1.95324,1.95365,1.95302,1.95362,15268389.0
2008-03-03 09:54:00,1.95357,1.95363,1.9532,1.95339,5439916.0
2008-03-03 09:55:00,1.95331,1.95331,1.953,1.953,3150232.0
2008-03-03 09:56:00,1.95299,1.95299,1.95277,1.9529,9436520.0
2008-03-03 09:57:00,1.95273,1.95273,1.95225,1.95225,8145276.0
2008-03-03 09:58:00,1.9522,1.9522,1.95177,1.95203,1723882.0
2008-03-03 09:59:00,1.95213,1.95231,1.9521,1.95231,1437384.0
2008-03-03 10:00:00,1.95254,1.95312,1.95254,1.95306,4406649.0
2008-03-03 10:01:00,1.9531,1.95377,1.9531,1.95369,7947562.0
2008-03-03 10:02:00,1.95376,1.95449,1.95376,1.95449,2258561.0
2008-03-03 10:03:00,1.95481,1.95513,1.95481,1.955,2203952.0
2008-03-03 10:04:00,1.95507,1.95507,1.95484,1.95506,4304165.0
2008-03-03 10:05:00,1.9551,1.95526,1.95487,1.95492,12280942.0
2008-03-03 10:06:00,1.95501,1.95524,1.95476,1.95522,488846.0
2008-03-03 10:07:00,1.95512,1.95512,1.95482,1.95482,11761410.0
2008-03-03 10:08:00,1.95479,1.95479,1.95427,1.95427,4657208.0
2008-03-03 10:09:00,1.95447,1.95471,1.95437,1.95437,1459416.0
2008-03-03 10:10:00,1.95412,1.95415,1.95395,1.95402,1110475.0
2008-03-03 10:11:00,1.95393,1.95399,1.95345,1.95345,4991496.0
2008-03-03 10:12:00,1.95352,1.9538,1.95352,1.95359,2948296.0
2008-03-03 10:13:00,1.95351,1.95351,1.95319,1.95337,4041401.0
2008-03-03 10:14:00,1.95338,1.95338,1.95301,1.95301,6143815.0
2008-03-03 10:15:00,1.95286,1.95306,1.95274,1.95306,4335181.0
2008-03-03 10:16:00,1.95305,1.95316,1.95279,1.95279,13704063.0
2008-03-03 10:17:00,1.95273,1.95299,1.95269,1.95299,1403682.0
2008-03-03 10:18:00,1.95316,1.95345,1.95316,1.95322,6308908.0
2008-03-03 10:19:00,1.95338,1.95343,1.95324,1.95339,11141475.0
2008-03-03 10:20:00,1.95344,1.95355,1.95335,1.95335,8636279.0
2008-03-03 10:21:00,1.95347,1.95349,1.95337,1.95339,3591640.0
2008-03-03 10:22:00,1.95312,1.95312,1.95252,1.95289,13116017.0
2008-03-03 10:23:00,1.953,1.95353,1.953,1.95353,5573499.0
2008-03-03 10:24:00,1.95357,1.95395,1.95348,1.9537,2549274.0
2008-03-03 10:25:00,1.9536,1.95363,1.9534,1.95363,15671612.0
2008-03-03 10:26:00,1.9537,1.95393,1.95368,1.95368,6492351.0
2008-03-03 10:27:00,1.9536,1.9536,1.9533,1.9535,1757610.0
2008-03-03 10:28:00,1.95344,1.95356,1.95324,1.95324,4165306.0
2008-03-03 10:29:00,1.95324,1.95335,1.95286,1.95334,11508052.0
2008-03-03 10:30:00,1.95329,1.95329,1.95308,1.95319,1358042.0
2008-03-03 10:31:00,1.9531,1.9531,1.95261,1.95261,16347619.0
2008-03-03 10:32:00,1.95264,1.95332,1.95264,1.95332,2247210.0
2008-03-03 10:33:00,1.95346,1.95357,1.9534,1.95357,6001235.0
2008-03-03 10:34:00,1.95352,1.9537,1.95339,1.9537,24100529.0
2008-03-03 10:35:00,1.95371,1.95436,1.95371,1.95436,7869053.0
2008-03-03 10:36:00,1.95444,1.95444,1.95418,1.95427,12234302.0
2008-03-03 10:37:00,1.95427,1.95428,1.95416,1.95426,4209586.0
2008-03-03 10:38:00,1.95422,1.95423,1.954,1.95423,5372991.0
2008-03-03 10:39:00,1.95435,1.95456,1.95427,1.95447,3211298.0
2008-03-03 10:40:00,1.95415,1.95415,1.95369,1.95375,2708376.0
2008-03-03 10:41:00,1.95372,1.9538,1.95372,1.9538,2766761.0
2008-03-03 10:42:00,1.95362,1.95362,1.95328,1.95328,22050220.0
2008-03-03 10:43:00,1.95327,1.95328,1.95313,1.95321,1776988.0
2008-03-03 10:44:00,1.95339,1.95418,1.95339,1.95418,2149120.0
2008-03-03 10:45:00,1.9543,1.95476,1.9543,1.95476,7513740.0
2008-03-03 10:46:00,1.9545,1.95452,1.95388,1.95396,8524435.0
2008-03-03 10:47:00,1.95403,1.95413,1.95385,1.95413,16268091.0
2008-03-03 10:48:00,1.95409,1.95427,1.95405,1.95417,20221055.0
2008-03-03 10:49:00,1.95417,1.95439,1.95417,1.95425,1890773.0
2008-03-03 10:50:00,1.95426,1.95442,1.95426,1.95442,2956073.0
2008-03-03 10:51:00,1.95456,1.95468,1.9545,1.95458,3562301.0
2008-03-03 10:52:00,1.9546,1.95478,1.95431,1.95431,4081367.0
2008-03-03 10:53:00,1.9541,1.9541,1.95373,1.9538,3243597.0
2008-03-03 10:54:00,1.95376,1.95387,1.95345,1.95387,18986739.0
2008-03-03 10:55:00,1.95384,1.95394,1.95368,1.95368,21263041.0
2008-03-03 10:56:00,1.95362,1.95366,1.95347,1.95351,17458654.0
2008-03-03 10:57:00,1.95356,1.95382,1.95356,1.95382,1330345.0
2008-03-03 10:58:00,1.95383,1.95383,1.95296,1.95296,2573878.0
2008-03-03 10:59:00,1.95278,1.95299,1.95257,1.95299,8482701.0
2008-03-03 11:00:00,1.95293,1.95336,1.95293,1.95334,9259627.0
2008-03-03 11:01:00,1.95341,1.95456,1.95266,1.95456,972518.0
2008-03-03 11:02:00,1.95483,1.95508,1.95483,1.95507,3927203.0
2008-03-03 11:03:00,1.95504,1.95511,1.95445,1.95445,8359129.0
2008-03-03 11:04:00,1.95424,1.95424,1.9537,1.9537,3455191.0
2008-03-03 11:05:00,1.9534,1.95353,1.95323,1.95325,3851046.0
2008-03-03 11:06:00,1.95324,1.95333,1.95298,1.95298,11048954.0
2008-03-03 11:07:00,1.95302,1.95302,1.95265,1.95265,6694741.0
2008-03-03 11:08:00,1.95245,1.95294,1.95245,1.95294,5202736.0
2008-03-03 11:09:00,1.95305,1.95324,1.95305,1.95309,2144983.0
2008-03-03 11:10:00,1.95315,1.95349,1.95315,1.95349,5747038.0
2008-03-03 11:11:00,1.95352,1.95367,1.9534,1.95367,1948044.0
2008-03-03 11:12:00,1.95376,1.95406,1.95364,1.95406,6024952.0
2008-03-03 11:13:00,1.95407,1.95433,1.95407,1.95433,1589473.0
2008-03-03 11:14:00,1.95437,1.95459,1.95432,1.95459,2102718.0
2008-03-03 11:15:00,1.95442,1.95442,1.95382,1.95382,3446411.0
2008-03-03 11:16:00,1.9538,1.95396,1.95355,1.95361,18130098.0
2008-03-03 11:17:00,1.95371,1.95371,1.9531,1.95346,20375593.0
2008-03-03 11:18:00,1.95344,1.95344,1.95318,1.95318,1211641.0
2008-03-03 11:19:00,1.95309,1.95313,1.95305,1.95306,12923098.0
2008-03-03 11:20:00,1.95314,1.95317,1.95298,1.95298,5858969.0
2008-03-03 11:21:00,1.95278,1.95292,1.9527,1.95275,11234618.0
2008-03-03 11:22:00,1.95268,1.95281,1.9526,1.95281,9655270.0
2008-03-03 11:23:00,1.95282,1.95306,1.9528,1.95306,2257126.0
2008-03-03 11:24:00,1.95308,1.95321,1.95303,1.95321,11893564.0
2008-03-03 11:25:00,1.95325,1.95343,1.95325,1.95343,4244448.0
2008-03-03 11:26:00,1.95345,1.95358,1.95338,1.95352,23894346.0
2008-03-03 11:27:00,1.95356,1.95365,1.95355,1.95355,18951320.0
2008-03-03 11:28:00,1.95346,1.95373,1.95346,1.95362,10896121.0
2008-03-03 11:29:00,1.95361,1.95377,1.95348,1.95377,2002956.0
2008-03-03 11:30:00,1.95392,1.95481,1.95392,1.95481,4649262.0
2008-03-03 11:31:00,1.95504,1.95539,1.95504,1.95517,45016939.0
2008-03-03 11:32:00,1.95526,1.95585,1.95526,1.95585,1334350.0
2008-03-03 11:33:00,1.95604,1.95662,1.95604,1.95653,10260068.0
2008-03-03 11:34:00,1.95668,1.95697,1.95668,1.95697,9364776.0
2008-03-03 11:35:00,1.95702,1.95729,1.95702,1.95729,2788188.0
2008-03-03 11:36:00,1.95736,1.95755,1.95735,1.95755,1721196.0
2008-03-03 11:37:00,1.95784,1.95784,1.95752,1.95766,1201488.0
2008-03-03 11:38:00,1.95768,1.95776,1.95763,1.95768,921954.0
2008-03-03 11:39:00,1.95758,1.95758,1.95707,1.95707,3023028.0
2008-03-03 11:40:00,1.95684,1.95709,1.95684,1.95709,21779120.0
2008-03-03 11:41:00,1.95705,1.95737,1.95704,1.95737,6294765.0
2008-03-03 11:42:00,1.95754,1.95788,1.95754,1.9578,5683830.0
2008-03-03 11:43:00,1.95767,1.95768,1.95746,1.95746,5525012.0
2008-03-03 11:44:00,1.9573,1.95741,1.95696,1.95741,3097031.0
2008-03-03 11:45:00,1.95752,1.95783,1.95752,1.95783,293479.0
2008-03-03 11:46:00,1.9577,1.9577,1.9572,1.9572,2599679.0
2008-03-03 11:47:00,1.9571,1.9571,1.95666,1.95666,7663982.0
2008-03-03 11:48:00,1.95713,1.95725,1.95707,1.95707,3650143.0
2008-03-03 11:49:00,1.95698,1.95727,1.95698,1.95709,11430804.0
2008-03-03 11:50:00,1.9569,1.9569,1.95666,1.95666,25811233.0
2008-03-03 11:51:00,1.9566,1.95683,1.95645,1.95683,10327500.0
2008-03-03 11:52:00,1.95688,1.95692,1.95681,1.95684,29684380.0
2008-03-03 11:53:00,1.95673,1.95682,1.95657,1.95657,11867602.0
2008-03-03 11:54:00,1.95649,1.9567,1.95649,1.95665,11202071.0
2008-03-03 11:55:00,1.95675,1.95703,1.95675,1.95699,5053391.0
2008-03-03 11:56:00,1.95704,1.95704,1.95668,1.95668,1167854.0
2008-03-03 11:57:00,1.95696,1.95699,1.95685,1.95692,5185412.0
2008-03-03 11:58:00,1.95681,1.95681,1.95626,1.95626,3896427.0
2008-03-03 11:59:00,1.95622,1.9565,1.95622,1.95648,13655859.0
2008-03-03 12:00:00,1.95661,1.95695,1.95661,1.95695,6113673.0
2008-03-03 12:01:00,1.9568,1.9568,1.95657,1.95669,21958258.0
2008-03-03 12:02:00,1.9568,1.95698,1.95674,1.95698,83786707.0
2008-03-03 12:03:00,1.95662,1.95702,1.95662,1.95702,3107332.0
2008-03-03 12:04:00,1.9569,1.95714,1.95687,1.95714,6788424.0
2008-03-03 12:05:00,1.95717,1.95717,1.95693,1.95698,3198208.0
2008-03-03 12:06:00,1.95706,1.95725,1.95683,1.95683,3280170.0
2008-03-03 12:07:00,1.95676,1.95676,1.95651,1.95676,6901269.0
2008-03-03 12:08:00,1.95674,1.95674,1.95643,1.95647,5366294.0
2008-03-03 12:09:00,1.95641,1.95641,1.95588,1.95588,7420031.0
2008-03-03 12:10:00,1.95576,1.95582,1.95573,1.95573,4298125.0
2008-03-03 12:11:00,1.9557,1.9557,1.95552,1.95569,27584334.0
2008-03-03 12:12:00,1.95568,1.95579,1.95558,1.95558,14596098.0
2008-03-03 12:13:00,1.95551,1.95558,1.95542,1.9555,16246824.0
2008-03-03 12:14:00,1.95545,1.95602,1.95545,1.95578,5303459.0
2008-03-03 12:15:00,1.9556,1.9556,1.95536,1.95546,16183704.0
2008-03-03 12:16:00,1.95555,1.95572,1.95555,1.95568,2396578.0
2008-03-03 12:17:00,1.95542,1.95587,1.95542,1.95577,873692.0
2008-03-03 12:18:00,1.95587,1.95628,1.95587,1.95628,13641978.0
2008-03-03 12:19:00,1.95629,1.95629,1.95609,1.95616,9382285.0
2008-03-03 12:20:00,1.95619,1.95619,1.95577,1.95577,2982403.0
2008-03-03 12:21:00,1.95596,1.95604,1.95554,1.95554,26551074.0
2008-03-03 12:22:00,1.95556,1.95565,1.9554,1.9554,9071985.0
2008-03-03 12:23:00,1.95552,1.95552,1.95521,1.95552,19889354.0
2008-03-03 12:24:00,1.95549,1.95549,1.95517,1.95517,2110272.0
2008-03-03 12:25:00,1.955,1.955,1.95436,1.95436,7979132.0
2008-03-03 12:26:00,1.95446,1.95497,1.95445,1.95497,2062610.0
2008-03-03 12:27:00,1.95512,1.95528,1.95512,1.95521,2487250.0
2008-03-03 12:28:00,1.95516,1.95516,1.95486,1.95514,11284588.0
2008-03-03 12:29:00,1.95529,1.95551,1.95529,1.9555,12449926.0
2008-03-03 12:30:00,1.95569,1.95591,1.95547,1.95547,12536993.0
2008-03-03 12:31:00,1.95571,1.95594,1.95543,1.95594,9609288.0
2008-03-03 12:32:00,1.95592,1.95592,1.95579,1.95583,20441237.0
2008-03-03 12:33:00,1.95578,1.95578,1.95528,1.9553,2797620.0
2008-03-03 12:34:00,1.95513,1.95516,1.95499,1.9551,19477149.0
2008-03-03 12:35:00,1.95513,1.95519,1.95511,1.95519,8863736.0
2008-03-03 12:36:00,1.95518,1.95535,1.95518,1.95535,16056812.0
2008-03-03 12:37:00,1.95533,1.95561,1.95533,1.95561,12194025.0
2008-03-03 12:38:00,1.95569,1.95609,1.95569,1.95598,7195249.0
2008-03-03 12:39:00,1.95601,1.95601,1.95556,1.95556,9538108.0
2008-03-03 12:40:00,1.95563,1.95563,1.95529,1.95529,10878795.0
2008-03-03 12:41:00,1.95533,1.95554,1.95533,1.95554,2118013.0
2008-03-03 12:42:00,1.95554,1.95554,1.95521,1.95521,11362706.0
2008-03-03 12:43:00,1.95545,1.95575,1.95545,1.95575,244207038.0
2008-03-03 12:44:00,1.95581,1.956,1.95576,1.956,4987788.0
2008-03-03 12:45:00,1.95601,1.95601,1.95556,1.95556,18350804.0
2008-03-03 12:46:00,1.95545,1.95545,1.95523,1.95529,3694502.0
2008-03-03 12:47:00,1.95513,1.95516,1.95493,1.95499,8719340.0
2008-03-03 12:48:00,1.95498,1.95504,1.95493,1.95504,691137.0
2008-03-03 12:49:00,1.95503,1.95506,1.95489,1.95502,6773287.0
2008-03-03 12:50:00,1.955,1.955,1.95483,1.95484,4343635.0
2008-03-03 12:51:00,1.95469,1.95481,1.95452,1.95481,19964990.0
2008-03-03 12:52:00,1.95481,1.95505,1.95363,1.95493,3564653.0
2008-03-03 12:53:00,1.95507,1.95522,1.95502,1.95522,3121848.0
2008-03-03 12:54:00,1.9552,1.9552,1.95502,1.95505,13285249.0
2008-03-03 12:55:00,1.95488,1.95505,1.95478,1.95505,3061312.0
2008-03-03 12:56:00,1.95513,1.95521,1.95507,1.95507,1976532.0
2008-03-03 12:57:00,1.95519,1.95528,1.95503,1.95514,2807137.0
2008-03-03 12:58:00,1.95518,1.95533,1.95518,1.95533,1613378.0
2008-03-03 12:59:00,1.95533,1.95539,1.95522,1.95536,8513588.0
2008-03-03 13:00:00,1.95528,1.95528,1.95503,1.95503,531885.0
2008-03-03 13:01:00,1.95495,1.95495,1.95474,1.95474,10949323.0
2008-03-03 13:02:00,1.95478,1.95504,1.95478,1.95504,2531371.0
2008-03-03 13:03:00,1.95496,1.95503,1.95478,1.95478,4187544.0
2008-03-03 13:04:00,1.95477,1.95494,1.95467,1.95494,6080393.0
2008-03-03 13:05:00,1.95495,1.95495,1.95476,1.95476,1924618.0
2008-03-03 13:06:00,1.95459,1.95459,1.95417,1.95417,959814.0
2008-03-03 13:07:00,1.95404,1.95408,1.95384,1.95404,11307000.0
2008-03-03 13:08:00,1.95406,1.95448,1.95406,1.95448,3164012.0
2008-03-03 13:09:00,1.95463,1.95483,1.95463,1.95469,5086172.0
2008-03-03 13:10:00,1.95488,1.9551,1.95488,1.95501,1719383.0
2008-03-03 13:11:00,1.95481,1.95493,1.95473,1.95473,17900990.0
2008-03-03 13:12:00,1.95476,1.95487,1.95471,1.95487,19741632.0
2008-03-03 13:13:00,1.95497,1.95497,1.95447,1.95447,3434972.0
2008-03-03 13:14:00,1.9546,1.95468,1.95445,1.95445,5638865.0
2008-03-03 13:15:00,1.9546,1.95474,1.95458,1.95458,27112800.0
2008-03-03 13:16:00,1.95458,1.95473,1.95458,1.95463,9013539.0
2008-03-03 13:17:00,1.95468,1.95479,1.95459,1.95479,8465272.0
2008-03-03 13:18:00,1.95474,1.95506,1.95458,1.95506,1768045.0
2008-03-03 13:19:00,1.95524,1.95576,1.95519,1.95576,30377557.0
2008-03-03 13:20:00,1.95576,1.95603,1.95576,1.95603,2096903.0
2008-03-03 13:21:00,1.95607,1.95607,1.95573,1.95577,2089459.0
2008-03-03 13:22:00,1.95588,1.95608,1.95588,1.95607,26541851.0
2008-03-03 13:23:00,1.95599,1.95604,1.95576,1.95576,16864042.0
2008-03-03 13:24:00,1.95558,1.95559,1.95532,1.95532,2327587.0
2008-03-03 13:25:00,1.95525,1.95534,1.95515,1.95534,31857734.0
2008-03-03 13:26:00,1.95531,1.95547,1.9553,1.95534,22813248.0
2008-03-03 13:27:00,1.95524,1.95526,1.9551,1.95518,10616156.0
2008-03-03 13:28:00,1.95528,1.95528,1.95513,1.95514,13000011.0
2008-03-03 13:29:00,1.95506,1.95506,1.95483,1.95483,639488.0
2008-03-03 13:30:00,1.9547,1.9547,1.95424,1.95424,5354319.0
2008-03-03 13:31:00,1.95425,1.95426,1.95408,1.95417,11025701.0
2008-03-03 13:32:00,1.95405,1.95405,1.95369,1.95369,2366230.0
2008-03-03 13:33:00,1.95358,1.95358,1.95324,1.95324,690218.0
2008-03-03 13:34:00,1.95314,1.95317,1.95302,1.95308,6223512.0
2008-03-03 13:35:00,1.95304,1.95316,1.95304,1.95316,8432474.0
2008-03-03 13:36:00,1.95321,1.95327,1.95311,1.95312,5390755.0
2008-03-03 13:37:00,1.95314,1.95336,1.95305,1.95336,36072156.0
2008-03-03 13:38:00,1.95343,1.95359,1.95332,1.95359,8095155.0
2008-03-03 13:39:00,1.95369,1.95389,1.95369,1.95382,2747615.0
2008-03-03 13:40:00,1.9539,1.95396,1.95368,1.95368,13746377.0
2008-03-03 13:41:00,1.95367,1.9537,1.95355,1.95355,4301847.0
2008-03-03 13:42:00,1.95377,1.95384,1.9535,1.95361,3797836.0
2008-03-03 13:43:00,1.95365,1.95383,1.9536,1.95383,27626099.0
2008-03-03 13:44:00,1.95387,1.95407,1.95381,1.95381,473675.0
2008-03-03 13:45:00,1.95376,1.95376,1.95368,1.95371,2272223.0
2008-03-03 13:46:00,1.9536,1.95386,1.9536,1.95386,1655200.0
2008-03-03 13:47:00,1.95387,1.95387,1.95369,1.95379,10451178.0
2008-03-03 13:48:00,1.95381,1.95395,1.95376,1.9539,17533712.0
2008-03-03 13:49:00,1.95379,1.95379,1.95321,1.95321,1972973.0
2008-03-03 13:50:00,1.9531,1.95313,1.95303,1.95303,2819022.0
2008-03-03 13:51:00,1.95282,1.95282,1.95241,1.95241,3283213.0
2008-03-03 13:52:00,1.95235,1.95235,1.9518,1.9518,1106157.0
2008-03-03 13:53:00,1.95155,1.95155,1.9514,1.9514,3669884.0
2008-03-03 13:54:00,1.9513,1.9513,1.95071,1.95073,26329838.0
2008-03-03 13:55:00,1.95041,1.95049,1.95033,1.95033,1953682.0
2008-03-03 13:56:00,1.9501,1.9501,1.94989,1.95004,27762252.0
2008-03-03 13:57:00,1.95006,1.95006,1.94975,1.94975,10252206.0
2008-03-03 13:58:00,1.9496,1.9497,1.94944,1.9497,2178885.0
2008-03-03 13:59:00,1.9497,1.9497,1.94942,1.94942,10142521.0
2008-03-03 14:00:00,1.94925,1.94938,1.94921,1.94931,3402464.0
2008-03-03 14:01:00,1.94925,1.94962,1.94925,1.94953,8459396.0
2008-03-03 14:02:00,1.94982,1.9501,1.94982,1.9501,870644.0
2008-03-03 14:03:00,1.95022,1.95024,1.94974,1.95019,3642184.0
2008-03-03 14:04:00,1.95012,1.95012,1.94992,1.95006,9105511.0
2008-03-03 14:05:00,1.94992,1.95011,1.94978,1.94988,1644442.0
2008-03-03 14:06:00,1.94996,1.94996,1.94968,1.94968,8388016.0
2008-03-03 14:07:00,1.94969,1.94975,1.94949,1.94949,4383706.0
2008-03-03 14:08:00,1.94933,1.94935,1.94881,1.94881,2837206.0
2008-03-03 14:09:00,1.94901,1.9491,1.94894,1.94894,6178096.0
2008-03-03 14:10:00,1.94923,1.94987,1.94923,1.94987,1925923.0
2008-03-03 14:11:00,1.94996,1.9502,1.94996,1.9502,2443878.0
2008-03-03 14:12:00,1.95041,1.95053,1.95027,1.95027,2410422.0
2008-03-03 14:13:00,1.95067,1.95158,1.95067,1.95158,6809786.0
2008-03-03 14:14:00,1.95169,1.95188,1.95163,1.95188,8058974.0
2008-03-03 14:15:00,1.95198,1.95217,1.95197,1.95197,19520490.0
2008-03-03 14:16:00,1.9517,1.95174,1.95146,1.95146,32760617.0
2008-03-03 14:17:00,1.95155,1.95169,1.95145,1.95167,7117759.0
2008-03-03 14:18:00,1.95155,1.95155,1.95115,1.95155,2228280.0
2008-03-03 14:19:00,1.95163,1.95206,1.9516,1.95206,3207394.0
2008-03-03 14:20:00,1.95197,1.95197,1.95167,1.95167,21641859.0
2008-03-03 14:21:00,1.95168,1.95194,1.95168,1.95194,10237775.0
2008-03-03 14:22:00,1.95181,1.95181,1.95153,1.95153,10168733.0
2008-03-03 14:23:00,1.95113,1.9518,1.95113,1.9518,6186889.0
2008-03-03 14:24:00,1.95183,1.95208,1.95183,1.95195,3635392.0
2008-03-03 14:25:00,1.9522,1.95245,1.9521,1.95245,23317312.0
2008-03-03 14:26:00,1.95254,1.95305,1.95254,1.95305,2127849.0
2008-03-03 14:27:00,1.95315,1.95315,1.95301,1.95306,3305304.0
2008-03-03 14:28:00,1.95303,1.95332,1.95303,1.95311,3777845.0
2008-03-03 14:29:00,1.95293,1.95293,1.95275,1.95283,3143301.0
2008-03-03 14:30:00,1.95262,1.95288,1.9524,1.95288,8976627.0
2008-03-03 14:31:00,1.95299,1.95367,1.95289,1.95356,6459118.0
2008-03-03 14:32:00,1.95336,1.95348,1.95329,1.95343,7791030.0
2008-03-03 14:33:00,1.9535,1.95382,1.9535,1.95373,1104343.0
2008-03-03 14:34:00,1.95373,1.95395,1.95373,1.95391,10771272.0
2008-03-03 14:35:00,1.95392,1.95392,1.95246,1.95389,2809715.0
2008-03-03 14:36:00,1.95393,1.9542,1.95386,1.9542,15128528.0
2008-03-03 14:37:00,1.9542,1.95427,1.95405,1.95417,5621277.0
2008-03-03 14:38:00,1.95418,1.95418,1.95404,1.95418,1862206.0
2008-03-03 14:39:00,1.95425,1.95445,1.95425,1.95445,951957.0
2008-03-03 14:40:00,1.95437,1.95438,1.9535,1.9535,2700607.0
2008-03-03 14:41:00,1.95358,1.95358,1.9532,1.9532,4553140.0
2008-03-03 14:42:00,1.95339,1.95409,1.95339,1.95409,8461219.0
2008-03-03 14:43:00,1.954,1.95424,1.954,1.95424,1232713.0
2008-03-03 14:44:00,1.9543,1.95472,1.9543,1.95472,5956810.0
2008-03-03 14:45:00,1.95485,1.955,1.95484,1.95484,28412927.0
2008-03-03 14:46:00,1.95485,1.9551,1.95485,1.95508,2031483.0
2008-03-03 14:47:00,1.95507,1.95507,1.95482,1.955,3753988.0
2008-03-03 14:48:00,1.95497,1.95567,1.95497,1.95552,1310026.0
2008-03-03 14:49:00,1.95564,1.95566,1.95519,1.95519,3772591.0
2008-03-03 14:50:00,1.95517,1.95517,1.95488,1.95499,2310075.0
2008-03-03 14:51:00,1.95505,1.95507,1.95487,1.95507,1964630.0
2008-03-03 14:52:00,1.95504,1.95515,1.9548,1.95515,4742630.0
2008-03-03 14:53:00,1.95539,1.95589,1.95539,1.95589,3413730.0
2008-03-03 14:54:00,1.9559,1.95606,1.9559,1.95596,2461379.0
2008-03-03 14:55:00,1.95603,1.95643,1.956,1.956,5653997.0
2008-03-03 14:56:00,1.95583,1.95602,1.95579,1.95582,18605559.0
2008-03-03 14:57:00,1.95582,1.95582,1.95507,1.95553,2302366.0
2008-03-03 14:58:00,1.9555,1.95556,1.95527,1.95527,5868415.0
2008-03-03 14:59:00,1.95547,1.95574,1.95547,1.95574,2791068.0
2008-03-03 15:00:00,1.95571,1.95617,1.95571,1.95617,2814641.0
2008-03-03 15:01:00,1.95627,1.95641,1.95612,1.95612,23067091.0
2008-03-03 15:02:00,1.956,1.956,1.95547,1.95547,1209555.0
2008-03-03 15:03:00,1.95549,1.95552,1.95528,1.95552,3281770.0
2008-03-03 15:04:00,1.95548,1.95548,1.955,1.955,3836954.0
2008-03-03 15:05:00,1.95498,1.95498,1.95455,1.95455,15654421.0
2008-03-03 15:06:00,1.95452,1.95452,1.95414,1.95414,2855109.0
2008-03-03 15:07:00,1.95424,1.95424,1.95369,1.9538,5899677.0
2008-03-03 15:08:00,1.9538,1.95382,1.95358,1.95358,964066.0
2008-03-03 15:09:00,1.95348,1.95348,1.95323,1.95323,33017583.0
2008-03-03 15:10:00,1.95315,1.95329,1.95307,1.95329,1777954.0
2008-03-03 15:11:00,1.95328,1.95337,1.95317,1.95322,12061514.0
2008-03-03 15:12:00,1.95295,1.95295,1.95265,1.95267,2352538.0
2008-03-03 15:13:00,1.95279,1.95294,1.95279,1.95282,12189128.0
2008-03-03 15:14:00,1.9527,1.95272,1.95213,1.95213,67678774.0
2008-03-03 15:15:00,1.95198,1.95198,1.95131,1.95135,3825088.0
2008-03-03 15:16:00,1.95151,1.95173,1.95151,1.9517,27197778.0
2008-03-03 15:17:00,1.95177,1.9519,1.95169,1.9519,2361458.0
2008-03-03 15:18:00,1.95209,1.95217,1.95202,1.95217,2187862.0
2008-03-03 15:19:00,1.95209,1.95211,1.95191,1.95191,7251635.0
2008-03-03 15:20:00,1.95224,1.95232,1.95224,1.95225,8528028.0
2008-03-03 15:21:00,1.95215,1.95215,1.951,1.95132,7836804.0
2008-03-03 15:22:00,1.95136,1.95147,1.95127,1.95127,2943840.0
2008-03-03 15:23:00,1.95121,1.95121,1.95098,1.95104,2748813.0
2008-03-03 15:24:00,1.95091,1.95091,1.95067,1.95084,1067096.0
2008-03-03 15:25:00,1.9507,1.95093,1.9507,1.9507,4952981.0
2008-03-03 15:26:00,1.95075,1.95085,1.95066,1.95078,5981694.0
2008-03-03 15:27:00,1.95082,1.95121,1.95082,1.95121,39674598.0
2008-03-03 15:28:00,1.95125,1.95157,1.9512,1.95157,5878181.0
2008-03-03 15:29:00,1.95163,1.9526,1.95163,1.9526,4121147.0
2008-03-03 15:30:00,1.95276,1.95353,1.95276,1.95353,6590153.0
2008-03-03 15:31:00,1.95364,1.95416,1.95364,1.95416,11316737.0
2008-03-03 15:32:00,1.95395,1.95515,1.95395,1.95515,4580142.0
2008-03-03 15:33:00,1.95519,1.95605,1.95519,1.95605,18776256.0
2008-03-03 15:34:00,1.95577,1.95677,1.95577,1.95677,10629560.0
2008-03-03 15:35:00,1.95686,1.95746,1.95686,1.95746,16915804.0
2008-03-03 15:36:00,1.95761,1.95822,1.95761,1.95822,4178381.0
2008-03-03 15:37:00,1.95827,1.95893,1.95827,1.95893,5525859.0
2008-03-03 15:38:00,1.95904,1.95967,1.95904,1.95967,6996217.0
2008-03-03 15:39:00,1.95979,1.96026,1.95979,1.96026,7740676.0
2008-03-03 15:40:00,1.96038,1.961,1.96038,1.96099,1793845.0
2008-03-03 15:41:00,1.9612,1.96201,1.9612,1.96201,2587158.0
2008-03-03 15:42:00,1.9622,1.96265,1.9622,1.96241,10106996.0
2008-03-03 15:43:00,1.96236,1.96236,1.9619,1.96199,6134775.0
2008-03-03 15:44:00,1.96213,1.96269,1.96213,1.96269,21360304.0
2008-03-03 15:45:00,1.96278,1.96318,1.96278,1.96318,850648.0
2008-03-03 15:46:00,1.96322,1.96351,1.96322,1.96335,5336857.0
2008-03-03 15:47:00,1.96341,1.96354,1.96324,1.96351,9583694.0
2008-03-03 15:48:00,1.96358,1.96375,1.96353,1.96353,1985247.0
2008-03-03 15:49:00,1.96366,1.96381,1.96365,1.96381,5849046.0
2008-03-03 15:50:00,1.96396,1.96396,1.96379,1.96381,4996570.0
2008-03-03 15:51:00,1.96393,1.96409,1.96389,1.96398,8646322.0
2008-03-03 15:52:00,1.96408,1.96428,1.96404,1.96428,44612397.0
2008-03-03 15:53:00,1.96428,1.96437,1.96383,1.96383,4279964.0
2008-03-03 15:54:00,1.96377,1.96377,1.96305,1.96305,1863180.0
2008-03-03 15:55:00,1.96286,1.96286,1.96253,1.96253,2002742.0
2008-03-03 15:56:00,1.96269,1.96285,1.96269,1.96273,10615444.0
2008-03-03 15:57:00,1.96276,1.96335,1.96268,1.96335,11946916.0
2008-03-03 15:58:00,1.96342,1.96351,1.96323,1.96323,17644182.0
2008-03-03 15:59:00,1.96303,1.96303,1.96248,1.96248,2385078.0
2008-03-03 16:00:00,1.96227,1.96251,1.9621,1.96251,12624374.0
2008-03-03 16:01:00,1.96266,1.9628,1.96262,1.96264,48075566.0
2008-03-03 16:02:00,1.96236,1.96236,1.96202,1.96221,9692210.0
2008-03-03 16:03:00,1.9619,1.9619,1.96118,1.96118,1973371.0
2008-03-03 16:04:00,1.96135,1.96195,1.96134,1.96195,42348565.0
2008-03-03 16:05:00,1.96205,1.96214,1.96193,1.96214,10234607.0
2008-03-03 16:06:00,1.96221,1.96238,1.96211,1.96233,7415067.0
2008-03-03 16:07:00,1.96229,1.96248,1.96227,1.96227,1609413.0
2008-03-03 16:08:00,1.96205,1.96205,1.96174,1.96174,1987171.0
2008-03-03 16:09:00,1.96175,1.96175,1.96155,1.96157,5414689.0
2008-03-03 16:10:00,1.96154,1.96154,1.96136,1.96141,11937095.0
2008-03-03 16:11:00,1.9617,1.96207,1.96166,1.96166,5329792.0
2008-03-03 16:12:00,1.96149,1.96149,1.96128,1.9614,2039016.0
2008-03-03 16:13:00,1.96151,1.96172,1.96151,1.96166,14350042.0
2008-03-03 16:14:00,1.96186,1.9621,1.96173,1.96206,10272880.0
2008-03-03 16:15:00,1.96184,1.96184,1.96151,1.9616,3994512.0
2008-03-03 16:16:00,1.96166,1.96171,1.96155,1.96165,1989702.0
2008-03-03 16:17:00,1.96167,1.96167,1.96137,1.96142,4154657.0
2008-03-03 16:18:00,1.96134,1.96134,1.96108,1.96108,5445184.0
2008-03-03 16:19:00,1.96098,1.96109,1.9609,1.96091,33636077.0
2008-03-03 16:20:00,1.96065,1.96065,1.96042,1.96042,4482850.0
2008-03-03 16:21:00,1.9605,1.96062,1.9603,1.9603,5629512.0
2008-03-03 16:22:00,1.96004,1.96015,1.95997,1.96008,4128366.0
2008-03-03 16:23:00,1.96041,1.96062,1.96041,1.96051,2010374.0
2008-03-03 16:24:00,1.96067,1.9608,1.96034,1.96034,6105055.0
2008-03-03 16:25:00,1.96056,1.96105,1.96056,1.96105,1342394.0
2008-03-03 16:26:00,1.96112,1.96112,1.96068,1.96068,2684423.0
2008-03-03 16:27:00,1.96078,1.96106,1.96078,1.96106,2999049.0
2008-03-03 16:28:00,1.9611,1.9611,1.96086,1.96092,56431741.0
2008-03-03 16:29:00,1.96102,1.96135,1.96097,1.96135,1285433.0
2008-03-03 16:30:00,1.96135,1.96162,1.96135,1.96162,7344944.0
2008-03-03 16:31:00,1.96169,1.96194,1.96135,1.96194,8687517.0
2008-03-03 16:32:00,1.96198,1.96237,1.96198,1.96237,12478532.0
2008-03-03 16:33:00,1.96241,1.96302,1.96241,1.96302,5678656.0
2008-03-03 16:34:00,1.96312,1.96349,1.9631,1.96349,10741594.0
2008-03-03 16:35:00,1.96359,1.96365,1.96339,1.96339,7995120.0
2008-03-03 16:36:00,1.96353,1.96365,1.9635,1.96355,16329157.0
2008-03-03 16:37:00,1.96355,1.96365,1.96339,1.96357,12411469.0
2008-03-03 16:38:00,1.96351,1.96359,1.96337,1.96337,7818311.0
2008-03-03 16:39:00,1.96355,1.96364,1.96338,1.96341,4617811.0
2008-03-03 16:40:00,1.96338,1.96338,1.96253,1.96253,4549135.0
2008-03-03 16:41:00,1.96249,1.96267,1.96244,1.96261,3697393.0
2008-03-03 16:42:00,1.96291,1.96307,1.9628,1.96307,8026781.0
2008-03-03 16:43:00,1.96311,1.96355,1.96311,1.96355,55087538.0
2008-03-03 16:44:00,1.96353,1.96353,1.96325,1.96325,13952566.0
2008-03-03 16:45:00,1.96356,1.96383,1.96355,1.96355,10004925.0
2008-03-03 16:46:00,1.96355,1.96411,1.96355,1.9641,15518112.0
2008-03-03 16:47:00,1.96419,1.96444,1.9641,1.96444,480810.0
2008-03-03 16:48:00,1.96444,1.96475,1.96444,1.96457,16774217.0
2008-03-03 16:49:00,1.96441,1.96441,1.96419,1.96435,2896558.0
2008-03-03 16:50:00,1.96454,1.96467,1.96449,1.96449,1147792.0
2008-03-03 16:51:00,1.96432,1.96432,1.9627,1.96297,4079244.0
2008-03-03 16:52:00,1.9629,1.9629,1.96216,1.96234,11067488.0
2008-03-03 16:53:00,1.96219,1.96276,1.96219,1.96246,26954063.0
2008-03-03 16:54:00,1.96233,1.96235,1.96219,1.96219,2885908.0
2008-03-03 16:55:00,1.96212,1.96221,1.962,1.96221,19471960.0
2008-03-03 16:56:00,1.96245,1.96286,1.96245,1.96276,11088585.0
2008-03-03 16:57:00,1.96297,1.96304,1.96293,1.96298,3382848.0
2008-03-03 16:58:00,1.96284,1.96284,1.96261,1.96261,7142223.0
2008-03-03 16:59:00,1.96257,1.96257,1.96234,1.96256,53626874.0
2008-03-03 17:00:00,1.96249,1.96319,1.96234,1.96319,5430153.0
2008-03-03 17:01:00,1.96319,1.96332,1.96302,1.96302,3785036.0
2008-03-03 17:02:00,1.96314,1.96314,1.96277,1.96277,4284374.0
2008-03-03 17:03:00,1.96263,1.96274,1.96248,1.96248,3709068.0
2008-03-03 17:04:00,1.96243,1.96243,1.96207,1.96207,4223817.0
2008-03-03 17:05:00,1.96202,1.96202,1.96173,1.96174,7724877.0
2008-03-03 17:06:00,1.96159,1.96163,1.96143,1.96143,6491130.0
2008-03-03 17:07:00,1.96134,1.96134,1.96102,1.96102,13644363.0
2008-03-03 17:08:00,1.96099,1.96126,1.96082,1.96126,3593732.0
2008-03-03 17:09:00,1.96122,1.96124,1.9605,1.9605,2756372.0
2008-03-03 17:10:00,1.96026,1.96026,1.95959,1.95959,5735865.0
2008-03-03 17:11:00,1.95968,1.95968,1.95917,1.95958,13505742.0
2008-03-03 17:12:00,1.9595,1.9595,1.95896,1.95896,41313709.0
2008-03-03 17:13:00,1.95893,1.95893,1.95819,1.95819,1342800.0
2008-03-03 17:14:00,1.95812,1.95812,1.95779,1.95784,14118351.0
2008-03-03 17:15:00,1.95792,1.95812,1.95782,1.95796,6560488.0
2008-03-03 17:16:00,1.95798,1.95824,1.95797,1.95824,5920315.0
2008-03-03 17:17:00,1.95826,1.95861,1.95818,1.95818,3545741.0
2008-03-03 17:18:00,1.9579,1.9579,1.95715,1.95715,2773819.0
2008-03-03 17:19:00,1.95713,1.95782,1.95713,1.95782,9027921.0
2008-03-03 17:20:00,1.95772,1.95772,1.9573,1.95766,4984115.0
2008-03-03 17:21:00,1.95781,1.95819,1.95781,1.95792,42958185.0
2008-03-03 17:22:00,1.95783,1.95784,1.95762,1.95775,32307246.0
2008-03-03 17:23:00,1.95774,1.95866,1.95766,1.95841,6128681.0
2008-03-03 17:24:00,1.95858,1.95869,1.95858,1.95858,4299551.0
2008-03-03 17:25:00,1.95844,1.95844,1.9582,1.9582,13741903.0
2008-03-03 17:26:00,1.95816,1.95816,1.95753,1.95753,9996531.0
2008-03-03 17:27:00,1.95739,1.95747,1.95719,1.95747,1237176.0
2008-03-03 17:28:00,1.95765,1.95782,1.95758,1.95758,10410230.0
2008-03-03 17:29:00,1.95753,1.95753,1.95708,1.95708,2819235.0
2008-03-03 17:30:00,1.95722,1.95722,1.95677,1.95692,2190175.0
2008-03-03 17:31:00,1.95708,1.9577,1.95708,1.9577,36173720.0
2008-03-03 17:32:00,1.95776,1.95807,1.95776,1.95794,5145635.0
2008-03-03 17:33:00,1.95792,1.95792,1.95716,1.95716,2655807.0
2008-03-03 17:34:00,1.95742,1.95742,1.95678,1.95678,1751926.0
2008-03-03 17:35:00,1.95685,1.95724,1.95685,1.95724,7506637.0
2008-03-03 17:36:00,1.95742,1.9579,1.95742,1.9579,14974992.0
2008-03-03 17:37:00,1.95798,1.95826,1.9578,1.9578,4418738.0
2008-03-03 17:38:00,1.95769,1.95786,1.95747,1.95756,532265.0
2008-03-03 17:39:00,1.95766,1.9586,1.95766,1.95853,1173660.0
2008-03-03 17:40:00,1.95862,1.95905,1.95862,1.95874,25702169.0
2008-03-03 17:41:00,1.95874,1.95874,1.95842,1.95842,4286334.0
2008-03-03 17:42:00,1.95843,1.95843,1.95782,1.95808,14231716.0
2008-03-03 17:43:00,1.95791,1.95791,1.95749,1.95768,15267004.0
2008-03-03 17:44:00,1.95761,1.95816,1.95761,1.95816,9215221.0
2008-03-03 17:45:00,1.95822,1.9585,1.95822,1.95826,4409318.0
2008-03-03 17:46:00,1.9583,1.9583,1.9579,1.9579,3815699.0
2008-03-03 17:47:00,1.95776,1.95812,1.95767,1.95803,19960209.0
2008-03-03 17:48:00,1.95817,1.9585,1.95817,1.9585,12563118.0
2008-03-03 17:49:00,1.95842,1.95882,1.95842,1.95882,7094100.0
2008-03-03 17:50:00,1.95884,1.9593,1.95858,1.95895,9733064.0
2008-03-03 17:51:00,1.95894,1.95906,1.95877,1.95877,10888370.0
2008-03-03 17:52:00,1.95884,1.95902,1.95854,1.95854,3413642.0
2008-03-03 17:53:00,1.95868,1.9589,1.95868,1.9588,614776.0
2008-03-03 17:54:00,1.95884,1.95884,1.95862,1.95882,2333461.0
2008-03-03 17:55:00,1.95885,1.95913,1.95885,1.95913,10992872.0
2008-03-03 17:56:00,1.95921,1.95921,1.95902,1.95909,1155910.0
2008-03-03 17:57:00,1.95914,1.95941,1.95914,1.95941,1038604.0
2008-03-03 17:58:00,1.95951,1.95995,1.95951,1.95995,22955622.0
2008-03-03 17:59:00,1.96003,1.96116,1.96003,1.96116,11755429.0
2008-03-03 18:00:00,1.96113,1.96124,1.96092,1.96124,12902607.0
2008-03-03 18:01:00,1.96125,1.96125,1.96084,1.96084,2176099.0
2008-03-03 18:02:00,1.96075,1.96088,1.96063,1.96063,11575839.0
2008-03-03 18:03:00,1.9605,1.96076,1.96013,1.96013,3813695.0
2008-03-03 18:04:00,1.96006,1.96006,1.95989,1.95991,10058531.0
2008-03-03 18:05:00,1.95988,1.95988,1.95961,1.95961,5437335.0
2008-03-03 18:06:00,1.95967,1.96008,1.95967,1.96008,5898609.0
2008-03-03 18:07:00,1.96009,1.96009,1.96,1.96004,5962385.0
2008-03-03 18:08:00,1.95998,1.95998,1.95968,1.95968,1860119.0
2008-03-03 18:09:00,1.95954,1.95977,1.95954,1.95977,6467283.0
2008-03-03 18:10:00,1.95984,1.96043,1.95984,1.96035,1409065.0
2008-03-03 18:11:00,1.9604,1.96123,1.96037,1.96123,7822626.0
2008-03-03 18:12:00,1.96111,1.96111,1.96096,1.96103,4092371.0
2008-03-03 18:13:00,1.96103,1.9614,1.96103,1.9614,6805882.0
2008-03-03 18:14:00,1.96152,1.96172,1.96114,1.96114,5634861.0
2008-03-03 18:15:00,1.9613,1.9613,1.96087,1.96087,23017231.0
2008-03-03 18:16:00,1.9608,1.96133,1.9608,1.96129,7301956.0
2008-03-03 18:17:00,1.96128,1.96152,1.96128,1.96147,3519428.0
2008-03-03 18:18:00,1.96159,1.96166,1.96149,1.96166,2000986.0
2008-03-03 18:19:00,1.96166,1.9617,1.96146,1.96146,2815239.0
2008-03-03 18:20:00,1.96136,1.96136,1.96058,1.96072,2740372.0
2008-03-03 18:21:00,1.96049,1.96049,1.96004,1.96004,2313227.0
2008-03-03 18:22:00,1.96004,1.96026,1.96004,1.96012,2627936.0
2008-03-03 18:23:00,1.96004,1.96004,1.95965,1.95965,4169282.0
2008-03-03 18:24:00,1.95977,1.95995,1.95977,1.95981,7626690.0
2008-03-03 18:25:00,1.95976,1.96002,1.95976,1.95989,10018149.0
2008-03-03 18:26:00,1.95996,1.96003,1.95982,1.96003,7169194.0
2008-03-03 18:27:00,1.96011,1.96017,1.95985,1.95985,2540474.0
2008-03-03 18:28:00,1.95963,1.95963,1.95913,1.9592,14999535.0
2008-03-03 18:29:00,1.95917,1.95917,1.95872,1.95872,34657637.0
2008-03-03 18:30:00,1.95846,1.9585,1.95832,1.95833,2250053.0
2008-03-03 18:31:00,1.95842,1.95869,1.95842,1.95857,4929456.0
2008-03-03 18:32:00,1.95866,1.95866,1.95804,1.95804,4781494.0
2008-03-03 18:33:00,1.95795,1.95852,1.95795,1.95852,18563701.0
2008-03-03 18:34:00,1.95853,1.95857,1.95839,1.95857,868769.0
2008-03-03 18:35:00,1.95853,1.95878,1.95847,1.95873,11109907.0
2008-03-03 18:36:00,1.95857,1.95861,1.95799,1.95799,11349665.0
2008-03-03 18:37:00,1.95803,1.95854,1.95803,1.95854,31272844.0
2008-03-03 18:38:00,1.95856,1.95857,1.95842,1.95848,3940359.0
2008-03-03 18:39:00,1.95842,1.95842,1.95734,1.95734,14471170.0
2008-03-03 18:40:00,1.95729,1.95735,1.95724,1.95735,3199147.0
2008-03-03 18:41:00,1.95709,1.95709,1.95691,1.95691,1220547.0
2008-03-03 18:42:00,1.95679,1.95679,1.9566,1.95662,5326000.0
2008-03-03 18:43:00,1.95677,1.95707,1.95677,1.95707,3567101.0
2008-03-03 18:44:00,1.95695,1.95714,1.95687,1.95714,6288493.0
2008-03-03 18:45:00,1.95716,1.95742,1.95716,1.95742,13745770.0
2008-03-03 18:46:00,1.95747,1.95753,1.95741,1.95741,2923794.0
2008-03-03 18:47:00,1.95735,1.95748,1.95735,1.95738,1312231.0
2008-03-03 18:48:00,1.95747,1.95784,1.95747,1.95784,1382776.0
2008-03-03 18:49:00,1.95774,1.95785,1.95774,1.95785,892556.0
2008-03-03 18:50:00,1.95786,1.95792,1.95769,1.95776,22931987.0
2008-03-03 18:51:00,1.95764,1.95794,1.95764,1.95794,6391766.0
2008-03-03 18:52:00,1.95786,1.95786,1.95764,1.95773,10957331.0
2008-03-03 18:53:00,1.95759,1.95777,1.95759,1.95777,2009157.0
2008-03-03 18:54:00,1.95787,1.95843,1.95787,1.95819,1002654.0
2008-03-03 18:55:00,1.95817,1.95825,1.95817,1.95817,6357409.0
2008-03-03 18:56:00,1.95796,1.95796,1.95777,1.95777,3280678.0
2008-03-03 18:57:00,1.95778,1.95852,1.95778,1.95831,1913475.0
2008-03-03 18:58:00,1.95837,1.95837,1.95791,1.95791,2827941.0
2008-03-03 18:59:00,1.95795,1.95802,1.95789,1.95789,6611777.0
2008-03-03 19:00:00,1.95809,1.95852,1.95809,1.95839,10761898.0
2008-03-03 19:01:00,1.95848,1.95864,1.95846,1.95862,902650.0
2008-03-03 19:02:00,1.95857,1.95857,1.95832,1.95837,9050287.0
2008-03-03 19:03:00,1.95837,1.95837,1.95801,1.95801,2561554.0
2008-03-03 19:04:00,1.95809,1.9582,1.95775,1.9582,3511942.0
2008-03-03 19:05:00,1.95822,1.95822,1.95794,1.95794,25412383.0
2008-03-03 19:06:00,1.95786,1.95786,1.95753,1.95753,20416665.0
2008-03-03 19:07:00,1.95752,1.95793,1.95752,1.95793,7032583.0
2008-03-03 19:08:00,1.95819,1.95832,1.95816,1.95824,4740795.0
2008-03-03 19:09:00,1.95815,1.95815,1.95798,1.95799,1493496.0
2008-03-03 19:10:00,1.95783,1.95814,1.95783,1.95814,6372319.0
2008-03-03 19:11:00,1.95831,1.95845,1.95831,1.95845,1643345.0
2008-03-03 19:12:00,1.95848,1.95864,1.95848,1.9586,8058237.0
2008-03-03 19:13:00,1.95853,1.95855,1.95843,1.95843,5679578.0
2008-03-03 19:14:00,1.95846,1.95856,1.95836,1.95856,23787444.0
2008-03-03 19:15:00,1.9586,1.95863,1.95859,1.95859,10157858.0
2008-03-03 19:16:00,1.95849,1.95856,1.95831,1.95853,4667356.0
2008-03-03 19:17:00,1.9585,1.9585,1.95822,1.95822,6642420.0
2008-03-03 19:18:00,1.95819,1.95829,1.95808,1.9582,18076377.0
2008-03-03 19:19:00,1.95806,1.95806,1.95766,1.95769,5284346.0
2008-03-03 19:20:00,1.95759,1.95759,1.95741,1.95759,761470.0
2008-03-03 19:21:00,1.95764,1.95764,1.95742,1.95753,3388593.0
2008-03-03 19:22:00,1.95755,1.95844,1.95755,1.95844,7171202.0
2008-03-03 19:23:00,1.95831,1.95831,1.95811,1.95822,6363477.0
2008-03-03 19:24:00,1.95825,1.95825,1.95801,1.95805,5431243.0
2008-03-03 19:25:00,1.95797,1.95813,1.95776,1.95813,1935163.0
2008-03-03 19:26:00,1.95812,1.95824,1.95809,1.95813,2078679.0
2008-03-03 19:27:00,1.95814,1.95823,1.95813,1.95813,4132860.0
2008-03-03 19:28:00,1.9581,1.9581,1.95796,1.95808,25512619.0
2008-03-03 19:29:00,1.95792,1.95792,1.95766,1.95769,16186123.0
2008-03-03 19:30:00,1.95781,1.958,1.95778,1.95778,8119199.0
2008-03-03 19:31:00,1.95773,1.95781,1.95763,1.95773,2379350.0
2008-03-03 19:32:00,1.95777,1.95819,1.95775,1.95819,31957250.0
2008-03-03 19:33:00,1.95808,1.95808,1.95784,1.95784,2925116.0
2008-03-03 19:34:00,1.95761,1.95761,1.95722,1.95727,1774215.0
2008-03-03 19:35:00,1.95716,1.95716,1.95676,1.95692,8476573.0
2008-03-03 19:36:00,1.95683,1.95683,1.95661,1.95673,11080853.0
2008-03-03 19:37:00,1.9567,1.9567,1.95637,1.95637,5814750.0
2008-03-03 19:38:00,1.95648,1.95648,1.95644,1.95645,24605731.0
2008-03-03 19:39:00,1.95646,1.9565,1.95642,1.9565,1593902.0
2008-03-03 19:40:00,1.95644,1.95657,1.95631,1.95656,8521877.0
2008-03-03 19:41:00,1.95659,1.95659,1.95638,1.95657,9638510.0
2008-03-03 19:42:00,1.95662,1.95691,1.95662,1.95691,11240983.0
2008-03-03 19:43:00,1.95699,1.95713,1.95696,1.95704,17468972.0
2008-03-03 19:44:00,1.95697,1.95699,1.95679,1.95679,9244295.0
2008-03-03 19:45:00,1.95682,1.9574,1.95682,1.9574,5850089.0
2008-03-03 19:46:00,1.95752,1.9578,1.95752,1.95766,1839571.0
2008-03-03 19:47:00,1.9578,1.95797,1.95765,1.95793,19285976.0
2008-03-03 19:48:00,1.95793,1.95793,1.95647,1.95792,4638186.0
2008-03-03 19:49:00,1.95803,1.95824,1.95803,1.95812,4995877.0
2008-03-03 19:50:00,1.95811,1.95823,1.95806,1.95815,2164403.0
2008-03-03 19:51:00,1.95823,1.95833,1.95823,1.95825,6923170.0
2008-03-03 19:52:00,1.95835,1.95835,1.95783,1.95783,13725644.0
2008-03-03 19:53:00,1.95779,1.95779,1.95754,1.95754,2668953.0
2008-03-03 19:54:00,1.95745,1.95772,1.95731,1.95772,6004905.0
2008-03-03 19:55:00,1.95778,1.95791,1.95774,1.95786,11288169.0
2008-03-03 19:56:00,1.95773,1.95783,1.95755,1.95755,1987800.0
2008-03-03 19:57:00,1.95774,1.95817,1.95774,1.95817,6155967.0
2008-03-03 19:58:00,1.95801,1.9582,1.95801,1.9582,3344532.0
2008-03-03 19:59:00,1.95824,1.95845,1.95824,1.95826,8715130.0
2008-03-03 20:00:00,1.95814,1.95814,1.95762,1.95762,8306351.0
2008-03-03 20:01:00,1.95777,1.95777,1.9575,1.9575,2376206.0
2008-03-03 20:02:00,1.95748,1.95748,1.95721,1.95721,5611024.0
2008-03-03 20:03:00,1.95739,1.95744,1.95732,1.95732,7858624.0
2008-03-03 20:04:00,1.95727,1.95727,1.95701,1.95708,7805492.0
2008-03-03 20:05:00,1.95715,1.95731,1.95709,1.95731,15983790.0
2008-03-03 20:06:00,1.9574,1.9574,1.95704,1.95705,7308646.0
2008-03-03 20:07:00,1.95705,1.95771,1.95703,1.95771,9568178.0
2008-03-03 20:08:00,1.95762,1.95762,1.95717,1.95738,9868931.0
2008-03-03 20:09:00,1.95762,1.95811,1.95762,1.95811,4212328.0
2008-03-03 20:10:00,1.9583,1.95864,1.9583,1.95864,14941222.0
2008-03-03 20:11:00,1.95869,1.95869,1.95829,1.95829,27238723.0
2008-03-03 20:12:00,1.95825,1.9583,1.95814,1.9583,16279090.0
2008-03-03 20:13:00,1.95846,1.95866,1.95846,1.9586,4319874.0
2008-03-03 20:14:00,1.95871,1.95882,1.9587,1.95874,7259031.0
2008-03-03 20:15:00,1.95878,1.95884,1.95862,1.95884,10417185.0
2008-03-03 20:16:00,1.95886,1.95886,1.95869,1.95873,5646023.0
2008-03-03 20:17:00,1.95857,1.95882,1.95856,1.95882,1401402.0
2008-03-03 20:18:00,1.95895,1.95927,1.95892,1.95927,11476488.0
2008-03-03 20:19:00,1.95922,1.95928,1.95913,1.95916,2854322.0
2008-03-03 20:20:00,1.95916,1.95917,1.95896,1.95896,3490875.0
2008-03-03 20:21:00,1.95898,1.9591,1.9589,1.9591,5382513.0
2008-03-03 20:22:00,1.95917,1.95937,1.95889,1.95889,8739428.0
2008-03-03 20:23:00,1.95898,1.95911,1.95897,1.95907,19593613.0
2008-03-03 20:24:00,1.95916,1.95917,1.95909,1.9591,4744852.0
2008-03-03 20:25:00,1.95916,1.95932,1.95902,1.95932,895035.0
2008-03-03 20:26:00,1.95934,1.95937,1.9592,1.95932,527107.0
2008-03-03 20:27:00,1.95931,1.95943,1.95927,1.95929,12850801.0
2008-03-03 20:28:00,1.95929,1.95929,1.95906,1.95906,5031248.0
2008-03-03 20:29:00,1.95894,1.95894,1.95868,1.95879,2440589.0
2008-03-03 20:30:00,1.95868,1.95881,1.9586,1.9586,3775066.0
2008-03-03 20:31:00,1.9587,1.95908,1.95759,1.95908,1840230.0
2008-03-03 20:32:00,1.95922,1.95928,1.95915,1.95923,10007784.0
2008-03-03 20:33:00,1.95902,1.95904,1.95873,1.95903,2734519.0
2008-03-03 20:34:00,1.95913,1.95937,1.9591,1.95937,5968216.0
2008-03-03 20:35:00,1.95919,1.95954,1.95919,1.95954,8560138.0
2008-03-03 20:36:00,1.95959,1.95975,1.95949,1.95949,16969412.0
2008-03-03 20:37:00,1.95983,1.96004,1.95983,1.96004,2633974.0
2008-03-03 20:38:00,1.96002,1.96002,1.95984,1.95984,6837981.0
2008-03-03 20:39:00,1.9599,1.95999,1.95988,1.95988,11405657.0
2008-03-03 20:40:00,1.95987,1.96002,1.95987,1.95999,1967834.0
2008-03-03 20:41:00,1.96001,1.96021,1.95965,1.96015,34946886.0
2008-03-03 20:42:00,1.96022,1.96134,1.96015,1.96134,2669357.0
2008-03-03 20:43:00,1.96141,1.96169,1.96133,1.96169,4917695.0
2008-03-03 20:44:00,1.96181,1.96181,1.96129,1.96129,9499511.0
2008-03-03 20:45:00,1.96119,1.96122,1.96101,1.96105,9657825.0
2008-03-03 20:46:00,1.96096,1.96099,1.96062,1.96069,5270808.0
2008-03-03 20:47:00,1.96059,1.96059,1.96033,1.96044,2083563.0
2008-03-03 20:48:00,1.96025,1.96036,1.96025,1.96031,8574733.0
2008-03-03 20:49:00,1.96049,1.96071,1.96049,1.96071,12180520.0
2008-03-03 20:50:00,1.96082,1.96089,1.96082,1.96083,5482539.0
2008-03-03 20:51:00,1.96078,1.96079,1.96058,1.96058,12419929.0
2008-03-03 20:52:00,1.96068,1.96097,1.96066,1.96097,3577062.0
2008-03-03 20:53:00,1.96091,1.96109,1.9609,1.96109,1217407.0
2008-03-03 20:54:00,1.9612,1.96143,1.9612,1.96143,6348706.0
2008-03-03 20:55:00,1.96147,1.96177,1.96145,1.96177,3704268.0
2008-03-03 20:56:00,1.96186,1.96225,1.96186,1.96225,2162355.0
2008-03-03 20:57:00,1.96239,1.96261,1.96239,1.96261,8718210.0
2008-03-03 20:58:00,1.96272,1.96292,1.96272,1.96292,9634972.0
2008-03-03 20:59:00,1.96282,1.96314,1.96282,1.96314,6038692.0
2008-03-03 21:00:00,1.96315,1.9633,1.96308,1.9633,2963427.0
2008-03-03 21:01:00,1.96334,1.96342,1.96298,1.96298,5031368.0
2008-03-03 21:02:00,1.96295,1.96336,1.96284,1.96304,19938222.0
2008-03-03 21:03:00,1.963,1.96312,1.96286,1.96305,7650804.0
2008-03-03 21:04:00,1.96316,1.96336,1.96316,1.96336,8586455.0
2008-03-03 21:05:00,1.96341,1.96344,1.96326,1.96326,2785326.0
2008-03-03 21:06:00,1.96325,1.96348,1.96322,1.96348,7581711.0
2008-03-03 21:07:00,1.96353,1.96386,1.96353,1.96386,13045484.0
2008-03-03 21:08:00,1.96388,1.96413,1.96388,1.96413,3002728.0
2008-03-03 21:09:00,1.96409,1.96451,1.96409,1.96415,19012140.0
2008-03-03 21:10:00,1.9641,1.9641,1.96379,1.96379,5604011.0
2008-03-03 21:11:00,1.96377,1.96385,1.96377,1.96385,4166072.0
2008-03-03 21:12:00,1.96394,1.96453,1.96394,1.96453,2109893.0
2008-03-03 21:13:00,1.96455,1.96463,1.96452,1.96452,31605589.0
2008-03-03 21:14:00,1.96454,1.9647,1.96451,1.96469,3674059.0
2008-03-03 21:15:00,1.96477,1.96492,1.96474,1.96474,4859781.0
2008-03-03 21:16:00,1.96502,1.96533,1.96484,1.96533,2058446.0
2008-03-03 21:17:00,1.96544,1.96607,1.96544,1.96604,6032513.0
2008-03-03 21:18:00,1.96624,1.96655,1.96624,1.96654,4089125.0
2008-03-03 21:19:00,1.96666,1.96727,1.96664,1.96718,7433066.0
2008-03-03 21:20:00,1.96701,1.96701,1.96661,1.96698,10152770.0
2008-03-03 21:21:00,1.96684,1.9669,1.96654,1.9669,4348369.0
2008-03-03 21:22:00,1.96693,1.96736,1.96693,1.96736,2234068.0
2008-03-03 21:23:00,1.96744,1.96744,1.96725,1.96739,3007253.0
2008-03-03 21:24:00,1.9673,1.96739,1.96683,1.9672,29526606.0
2008-03-03 21:25:00,1.96721,1.96727,1.96708,1.96727,2676659.0
2008-03-03 21:26:00,1.96747,1.96773,1.96747,1.96773,5051251.0
2008-03-03 21:27:00,1.96804,1.96846,1.968,1.96823,1522038.0
2008-03-03 21:28:00,1.96799,1.96799,1.96754,1.96754,5102709.0
2008-03-03 21:29:00,1.96757,1.9681,1.96757,1.96789,9372934.0
2008-03-03 21:30:00,1.96785,1.96812,1.96774,1.96812,10327626.0
2008-03-03 21:31:00,1.96812,1.96812,1.96783,1.96783,3829937.0
2008-03-03 21:32:00,1.96776,1.96776,1.96741,1.9677,18312820.0
2008-03-03 21:33:00,1.9678,1.96838,1.9678,1.96838,8277439.0
2008-03-03 21:34:00,1.96849,1.96874,1.96825,1.96874,16640941.0
2008-03-03 21:35:00,1.96872,1.96888,1.96872,1.96883,821103.0
2008-03-03 21:36:00,1.96897,1.96928,1.96893,1.96924,3739431.0
2008-03-03 21:37:00,1.96945,1.97,1.96945,1.97,1347517.0
2008-03-03 21:38:00,1.96992,1.97014,1.96989,1.96989,7101609.0
2008-03-03 21:39:00,1.96984,1.96986,1.96966,1.96966,2990463.0
2008-03-03 21:40:00,1.96968,1.96978,1.96961,1.96961,2157867.0
2008-03-03 21:41:00,1.9696,1.96968,1.96958,1.96968,2020926.0
2008-03-03 21:42:00,1.9696,1.9696,1.96911,1.96911,1781182.0
2008-03-03 21:43:00,1.96896,1.96907,1.96885,1.96907,7381644.0
2008-03-03 21:44:00,1.96911,1.96911,1.96894,1.96899,3209794.0
2008-03-03 21:45:00,1.96888,1.96889,1.9685,1.9685,10080252.0
2008-03-03 21:46:00,1.96852,1.9687,1.96845,1.9687,5604352.0
2008-03-03 21:47:00,1.96869,1.96872,1.96853,1.96853,6176915.0
2008-03-03 21:48:00,1.96846,1.96854,1.96834,1.96846,6913007.0
2008-03-03 21:49:00,1.96848,1.96864,1.96845,1.96845,8926578.0
2008-03-03 21:50:00,1.96844,1.96894,1.96839,1.96894,1925765.0
2008-03-03 21:51:00,1.96894,1.96894,1.96873,1.96873,16418880.0
2008-03-03 21:52:00,1.96873,1.96885,1.96873,1.96875,6380528.0
2008-03-03 21:53:00,1.96863,1.96863,1.96814,1.96844,7679405.0
2008-03-03 21:54:00,1.96848,1.96848,1.96829,1.96829,11516974.0
2008-03-03 21:55:00,1.96837,1.96847,1.96833,1.96836,2702158.0
2008-03-03 21:56:00,1.96823,1.96846,1.96817,1.96838,10719155.0
2008-03-03 21:57:00,1.96833,1.96833,1.96782,1.96782,5757753.0
2008-03-03 21:58:00,1.9678,1.96831,1.9678,1.96831,3747075.0
2008-03-03 21:59:00,1.96842,1.96887,1.96842,1.96887,2589396.0
2008-03-03 22:00:00,1.96901,1.96928,1.96901,1.96919,3509674.0
2008-03-03 22:01:00,1.96933,1.96933,1.96924,1.96924,8744729.0
2008-03-03 22:02:00,1.96939,1.96974,1.96931,1.96974,4854976.0
2008-03-03 22:03:00,1.96993,1.97019,1.96988,1.97019,21858547.0
2008-03-03 22:04:00,1.9702,1.9703,1.97005,1.97012,5560686.0
2008-03-03 22:05:00,1.9702,1.97033,1.97018,1.97021,11696604.0
2008-03-03 22:06:00,1.9701,1.9701,1.96991,1.96997,9292023.0
2008-03-03 22:07:00,1.96988,1.97012,1.96979,1.97012,7263035.0
2008-03-03 22:08:00,1.97022,1.97033,1.97022,1.97033,7591256.0
2008-03-03 22:09:00,1.97038,1.9704,1.97019,1.9703,27619493.0
2008-03-03 22:10:00,1.97021,1.97021,1.96994,1.96994,6458009.0
2008-03-03 22:11:00,1.96987,1.96988,1.96964,1.96964,7885318.0
2008-03-03 22:12:00,1.96953,1.9697,1.96953,1.96955,4013525.0
2008-03-03 22:13:00,1.96944,1.96944,1.9693,1.9693,2830446.0
2008-03-03 22:14:00,1.96939,1.96939,1.96916,1.96916,3208470.0
2008-03-03 22:15:00,1.96913,1.96913,1.96879,1.96879,1426057.0
2008-03-03 22:16:00,1.96868,1.96868,1.96827,1.96827,16652497.0
2008-03-03 22:17:00,1.96814,1.96819,1.96795,1.96819,7718417.0
2008-03-03 22:18:00,1.96831,1.96831,1.9682,1.9682,3048542.0
2008-03-03 22:19:00,1.96809,1.96809,1.96717,1.96734,12621985.0
2008-03-03 22:20:00,1.9674,1.96745,1.96724,1.96745,1320991.0
2008-03-03 22:21:00,1.96753,1.96756,1.96741,1.96752,2538783.0
2008-03-03 22:22:00,1.96746,1.96746,1.9673,1.96743,6393276.0
2008-03-03 22:23:00,1.96744,1.96767,1.96708,1.96759,6500379.0
2008-03-03 22:24:00,1.96759,1.96775,1.96733,1.96733,8424659.0
2008-03-03 22:25:00,1.96723,1.96723,1.96663,1.96669,5647085.0
2008-03-03 22:26:00,1.96684,1.96714,1.96684,1.96714,1601446.0
2008-03-03 22:27:00,1.96713,1.9674,1.96713,1.96739,4847861.0
2008-03-03 22:28:00,1.96736,1.96736,1.96695,1.96695,2684366.0
2008-03-03 22:29:00,1.96675,1.96675,1.9663,1.9663,14871395.0
2008-03-03 22:30:00,1.9664,1.96656,1.96631,1.96631,5699912.0
2008-03-03 22:31:00,1.96623,1.96627,1.96606,1.96626,1416685.0
2008-03-03 22:32:00,1.96589,1.96618,1.96589,1.96618,10260909.0
2008-03-03 22:33:00,1.96608,1.96628,1.96604,1.96628,27927449.0
2008-03-03 22:34:00,1.96631,1.96631,1.96575,1.96575,4403042.0
2008-03-03 22:35:00,1.96561,1.96561,1.96498,1.96509,18835365.0
2008-03-03 22:36:00,1.96475,1.96475,1.96436,1.96445,7007726.0
2008-03-03 22:37:00,1.96442,1.96443,1.9642,1.9642,14693190.0
2008-03-03 22:38:00,1.96411,1.96424,1.96393,1.96393,7461028.0
2008-03-03 22:39:00,1.96377,1.96377,1.96286,1.96286,3851554.0
2008-03-03 22:40:00,1.96273,1.96287,1.96273,1.96287,33125288.0
2008-03-03 22:41:00,1.96283,1.96291,1.96275,1.9628,9274162.0
2008-03-03 22:42:00,1.96266,1.96266,1.96235,1.96251,5344225.0
2008-03-03 22:43:00,1.96237,1.96257,1.96226,1.96257,8329910.0
2008-03-03 22:44:00,1.96258,1.96269,1.96257,1.9626,1579476.0
2008-03-03 22:45:00,1.96259,1.96262,1.96242,1.96262,3041305.0
2008-03-03 22:46:00,1.96258,1.96261,1.96239,1.96261,7709076.0
2008-03-03 22:47:00,1.9626,1.9626,1.96202,1.96214,10970818.0
2008-03-03 22:48:00,1.96215,1.96215,1.96178,1.96178,405277.0
2008-03-03 22:49:00,1.96176,1.96176,1.96105,1.96122,7920218.0
2008-03-03 22:50:00,1.96121,1.9614,1.96121,1.9613,4558834.0
2008-03-03 22:51:00,1.96129,1.96129,1.96087,1.96087,16508883.0
2008-03-03 22:52:00,1.96095,1.96148,1.96095,1.96148,6169673.0
2008-03-03 22:53:00,1.96136,1.96136,1.96046,1.96046,7976065.0
2008-03-03 22:54:00,1.96067,1.96095,1.96067,1.96095,4447447.0
2008-03-03 22:55:00,1.96099,1.96112,1.96098,1.96107,903875.0
2008-03-03 22:56:00,1.96094,1.96094,1.96065,1.9607,8939973.0
2008-03-03 22:57:00,1.96061,1.96061,1.96034,1.96034,2234360.0
2008-03-03 22:58:00,1.96034,1.96063,1.9603,1.96063,10838769.0
2008-03-03 22:59:00,1.96073,1.96105,1.96026,1.96105,9237067.0
2008-03-03 23:00:00,1.96113,1.96159,1.96113,1.96159,8082585.0
2008-03-03 23:01:00,1.96155,1.9616,1.96013,1.96151,10052258.0
2008-03-03 23:02:00,1.9615,1.96152,1.96139,1.9615,3692916.0
2008-03-03 23:03:00,1.9616,1.96185,1.9616,1.96185,1935738.0
2008-03-03 23:04:00,1.96181,1.96181,1.96143,1.96144,982611.0
2008-03-03 23:05:00,1.96153,1.96156,1.96141,1.96154,3185074.0
2008-03-03 23:06:00,1.96167,1.9623,1.96167,1.9623,4837588.0
2008-03-03 23:07:00,1.96244,1.963,1.96244,1.963,8043721.0
2008-03-03 23:08:00,1.96301,1.96301,1.96292,1.96295,4418606.0
2008-03-03 23:09:00,1.96279,1.96295,1.96278,1.96291,4949281.0
2008-03-03 23:10:00,1.96289,1.96296,1.96287,1.96292,10405371.0
2008-03-03 23:11:00,1.96295,1.96341,1.96295,1.96341,1969994.0
2008-03-03 23:12:00,1.96344,1.96355,1.96328,1.96355,3144994.0
2008-03-03 23:13:00,1.96353,1.96364,1.96342,1.96364,13721431.0
2008-03-03 23:14:00,1.96383,1.96397,1.96361,1.96397,14978699.0
2008-03-03 23:15:00,1.96395,1.96395,1.96333,1.96333,12922942.0
2008-03-03 23:16:00,1.96358,1.96371,1.96358,1.96371,4164550.0
2008-03-03 23:17:00,1.96367,1.96367,1.96334,1.96334,2184728.0
2008-03-03 23:18:00,1.96325,1.96325,1.9628,1.96286,10847926.0
2008-03-03 23:19:00,1.96291,1.96291,1.96268,1.96276,12442338.0
2008-03-03 23:20:00,1.96259,1.96259,1.96229,1.96229,9790303.0
2008-03-03 23:21:00,1.96233,1.96249,1.96233,1.96249,7333652.0
2008-03-03 23:22:00,1.96252,1.96253,1.96247,1.96251,4457324.0
2008-03-03 23:23:00,1.96258,1.96278,1.96258,1.96277,2893676.0
2008-03-03 23:24:00,1.96279,1.96302,1.96279,1.96302,5810416.0
2008-03-03 23:25:00,1.96305,1.96332,1.96305,1.96332,26344480.0
2008-03-03 23:26:00,1.9634,1.96352,1.96336,1.96336,11953399.0
2008-03-03 23:27:00,1.96314,1.96314,1.96278,1.96278,5945984.0
2008-03-03 23:28:00,1.96274,1.9628,1.9625,1.9625,6386343.0
2008-03-03 23:29:00,1.96251,1.96251,1.96227,1.96227,15990565.0
2008-03-03 23:30:00,1.96221,1.96221,1.96146,1.96146,5899124.0
2008-03-03 23:31:00,1.96179,1.96179,1.96147,1.96154,2284346.0
2008-03-03 23:32:00,1.96148,1.96148,1.96113,1.96113,26244465.0
2008-03-03 23:33:00,1.9611,1.9611,1.96072,1.96072,10196914.0
2008-03-03 23:34:00,1.96086,1.96126,1.96086,1.96126,6172994.0
2008-03-03 23:35:00,1.96129,1.9614,1.96124,1.96124,3724291.0
2008-03-03 23:36:00,1.96132,1.96152,1.96132,1.96146,2866120.0
2008-03-03 23:37:00,1.96131,1.96131,1.96106,1.96106,6734784.0
2008-03-03 23:38:00,1.96111,1.96139,1.96111,1.96135,3264112.0
2008-03-03 23:39:00,1.96145,1.96215,1.96145,1.96215,9735820.0
2008-03-03 23:40:00,1.96249,1.96292,1.96249,1.96276,3675309.0
2008-03-03 23:41:00,1.96278,1.9629,1.96269,1.9629,20244361.0
2008-03-03 23:42:00,1.96284,1.96313,1.96284,1.96313,825173.0
2008-03-03 23:43:00,1.96316,1.96335,1.96316,1.96328,1790741.0
2008-03-03 23:44:00,1.96298,1.96348,1.96298,1.96327,4134173.0
2008-03-03 23:45:00,1.96322,1.96342,1.96322,1.96342,5930817.0
2008-03-03 23:46:00,1.9635,1.96364,1.96347,1.96347,13589304.0
2008-03-03 23:47:00,1.96333,1.96333,1.96273,1.96273,7329102.0
2008-03-03 23:48:00,1.96267,1.96269,1.96248,1.96269,7755248.0
2008-03-03 23:49:00,1.96286,1.96307,1.96286,1.96295,11816694.0
2008-03-03 23:50:00,1.96298,1.9631,1.96289,1.96293,3832305.0
2008-03-03 23:51:00,1.96301,1.96352,1.96301,1.96352,6615620.0
2008-03-03 23:52:00,1.96355,1.96373,1.9635,1.9637,5508251.0
2008-03-03 23:53:00,1.96376,1.96419,1.96376,1.96419,3040291.0
2008-03-03 23:54:00,1.96426,1.9648,1.96426,1.9648,2414417.0
2008-03-03 23:55:00,1.96503,1.96525,1.96503,1.96517,886779.0
2008-03-03 23:56:00,1.96512,1.96512,1.96427,1.96437,11282616.0
2008-03-03 23:57:00,1.9644,1.96515,1.9644,1.96515,11751701.0
2008-03-03 23:58:00,1.96521,1.96523,1.96484,1.9649,4424947.0
2008-03-03 23:59:00,1.96489,1.96489,1.96469,1.96469,3260917.0
2008-03-04 00:00:00,1.96455,1.96459,1.96428,1.96428,13438463.0
2008-03-04 00:01:00,1.96431,1.96431,1.96402,1.96406,6765324.0
2008-03-04 00:02:00,1.96383,1.96387,1.96355,1.96355,8516895.0
2008-03-04 00:03:00,1.96354,1.96354,1.96325,1.96331,3224338.0
2008-03-04 00:04:00,1.96321,1.96321,1.96297,1.96297,8006364.0
2008-03-04 00:05:00,1.96304,1.96304,1.96259,1.96259,11372908.0
2008-03-04 00:06:00,1.96257,1.96257,1.96224,1.96224,22554102.0
2008-03-04 00:07:00,1.9622,1.9622,1.96187,1.96187,6635081.0
2008-03-04 00:08:00,1.96183,1.96183,1.96152,1.96152,18375726.0
2008-03-04 00:09:00,1.96145,1.96145,1.96128,1.96128,5998320.0
2008-03-04 00:10:00,1.96116,1.96117,1.96081,1.96085,12422731.0
2008-03-04 00:11:00,1.96083,1.96083,1.96024,1.96024,9873324.0
2008-03-04 00:12:00,1.96042,1.96042,1.96015,1.96015,2523112.0
2008-03-04 00:13:00,1.96015,1.96015,1.95984,1.95984,3753365.0
2008-03-04 00:14:00,1.9597,1.95983,1.9595,1.95955,10822929.0
2008-03-04 00:15:00,1.9595,1.9595,1.95918,1.95918,13678190.0
2008-03-04 00:16:00,1.95919,1.95943,1.95919,1.95943,8444244.0
2008-03-04 00:17:00,1.95955,1.95985,1.95955,1.95976,5371038.0
2008-03-04 00:18:00,1.95983,1.95993,1.95975,1.95993,5751858.0
2008-03-04 00:19:00,1.95997,1.96014,1.95986,1.96014,1514388.0
2008-03-04 00:20:00,1.96003,1.96019,1.95994,1.96019,10377606.0
2008-03-04 00:21:00,1.96033,1.96051,1.96031,1.96038,6731384.0
2008-03-04 00:22:00,1.96051,1.96055,1.96049,1.96055,4078087.0
2008-03-04 00:23:00,1.96053,1.96057,1.96034,1.96035,4429118.0
2008-03-04 00:24:00,1.9603,1.9603,1.9603,1.9603,692969.0
2008-03-04 00:25:00,1.96042,1.96048,1.96033,1.96046,19989131.0
2008-03-04 00:26:00,1.96037,1.96075,1.96037,1.96075,5517688.0
2008-03-04 00:27:00,1.96089,1.96128,1.96089,1.96111,4270374.0
2008-03-04 00:28:00,1.96113,1.96118,1.9611,1.9611,5529700.0
2008-03-04 00:29:00,1.9612,1.96124,1.96107,1.96122,4934694.0
2008-03-04 00:30:00,1.9612,1.9612,1.96107,1.96108,4004314.0
2008-03-04 00:31:00,1.96101,1.96101,1.96087,1.96101,1866240.0
2008-03-04 00:32:00,1.96112,1.96123,1.96108,1.96123,1727288.0
2008-03-04 00:34:00,1.96136,1.9616,1.96098,1.96098,27283472.0
2008-03-04 00:36:00,1.96148,1.96163,1.96148,1.96162,4833082.0
2008-03-04 00:37:00,1.9617,1.96186,1.9617,1.96186,2333554.0
2008-03-04 00:38:00,1.96187,1.96187,1.96177,1.96177,12554825.0
2008-03-04 00:39:00,1.96153,1.9618,1.96153,1.96179,3162788.0
2008-03-04 00:40:00,1.96173,1.96173,1.96165,1.96166,6282576.0
2008-03-04 00:41:00,1.96161,1.96188,1.96161,1.96188,19819573.0
2008-03-04 00:42:00,1.96179,1.96181,1.9617,1.9617,5351650.0
2008-03-04 00:43:00,1.96168,1.96168,1.9614,1.96151,6551651.0
2008-03-04 00:44:00,1.9615,1.96163,1.96136,1.96143,6246375.0
2008-03-04 00:45:00,1.96132,1.96154,1.96132,1.96154,3467120.0
2008-03-04 00:46:00,1.96171,1.96172,1.96158,1.96158,22359165.0
2008-03-04 00:47:00,1.96161,1.96161,1.96142,1.9616,4465738.0
2008-03-04 00:48:00,1.96143,1.96148,1.96128,1.96148,4753886.0
2008-03-04 00:49:00,1.96137,1.96154,1.96137,1.96146,14904146.0
2008-03-04 00:50:00,1.96159,1.96175,1.96159,1.96167,5452747.0
2008-03-04 00:51:00,1.96177,1.96184,1.96177,1.96184,6640695.0
2008-03-04 00:52:00,1.96184,1.96184,1.96168,1.96171,3078491.0
2008-03-04 00:53:00,1.9617,1.96175,1.96137,1.9617,7100177.0
2008-03-04 00:54:00,1.96193,1.96253,1.96193,1.96249,11004538.0
2008-03-04 00:55:00,1.96235,1.96235,1.96127,1.9613,13391706.0
2008-03-04 00:56:00,1.96127,1.96127,1.96063,1.96063,5686535.0
2008-03-04 00:57:00,1.96093,1.96119,1.96093,1.96111,13182914.0
2008-03-04 00:58:00,1.96142,1.96142,1.9611,1.9611,12221183.0
2008-03-04 00:59:00,1.96095,1.96122,1.96088,1.96089,6311705.0
2008-03-04 01:00:00,1.96084,1.96185,1.96084,1.96185,5027222.0
2008-03-04 01:01:00,1.9618,1.9618,1.96123,1.96123,3051826.0
2008-03-04 01:02:00,1.96094,1.96145,1.96094,1.96132,4362771.0
2008-03-04 01:03:00,1.96132,1.96133,1.96121,1.96121,4834457.0
2008-03-04 01:04:00,1.96116,1.96122,1.96111,1.96111,3861626.0
2008-03-04 01:05:00,1.96099,1.96112,1.96092,1.96108,6226823.0
2008-03-04 01:06:00,1.96115,1.96118,1.96105,1.96118,6136640.0
2008-03-04 01:07:00,1.9613,1.96136,1.96095,1.96095,5695325.0
2008-03-04 01:08:00,1.96094,1.96097,1.96082,1.96096,5957531.0
2008-03-04 01:09:00,1.96093,1.96099,1.96044,1.96082,9991170.0
2008-03-04 01:10:00,1.96101,1.96116,1.96092,1.96116,2491230.0
2008-03-04 01:11:00,1.96118,1.96134,1.96118,1.96133,6868257.0
2008-03-04 01:12:00,1.96137,1.96148,1.96127,1.96141,4525159.0
2008-03-04 01:13:00,1.96146,1.96153,1.96126,1.96128,7618013.0
2008-03-04 01:14:00,1.96129,1.96145,1.96124,1.96141,4612129.0
2008-03-04 01:15:00,1.96145,1.96159,1.96143,1.96155,8406636.0
2008-03-04 01:16:00,1.96151,1.96162,1.96147,1.96147,18523296.0
2008-03-04 01:17:00,1.96155,1.96155,1.96144,1.96152,3360948.0
2008-03-04 01:18:00,1.96158,1.96168,1.9615,1.96152,5408926.0
2008-03-04 01:19:00,1.96163,1.96163,1.96147,1.96159,4128644.0
2008-03-04 01:20:00,1.96142,1.96142,1.96126,1.96126,3224699.0
2008-03-04 01:21:00,1.9615,1.96174,1.9615,1.96174,7551658.0
2008-03-04 01:22:00,1.96169,1.96186,1.96169,1.96176,10060770.0
2008-03-04 01:23:00,1.9617,1.9617,1.96107,1.96117,7111471.0
2008-03-04 01:24:00,1.9609,1.96143,1.9609,1.96143,2158921.0
2008-03-04 01:25:00,1.96162,1.96167,1.96151,1.96158,11142576.0
2008-03-04 01:26:00,1.96168,1.96171,1.96164,1.96164,3392115.0
2008-03-04 01:27:00,1.96145,1.96152,1.96125,1.96152,10089247.0
2008-03-04 01:28:00,1.96163,1.96191,1.96142,1.96178,13796119.0
2008-03-04 01:29:00,1.9616,1.9616,1.96132,1.96133,6958410.0
2008-03-04 01:30:00,1.9616,1.9618,1.9616,1.9618,6431645.0
2008-03-04 01:31:00,1.96168,1.96168,1.96153,1.96167,4046034.0
2008-03-04 01:32:00,1.96188,1.96212,1.96175,1.9619,3279945.0
2008-03-04 01:33:00,1.96176,1.96181,1.96165,1.96165,8790964.0
2008-03-04 01:34:00,1.96182,1.96196,1.9618,1.96184,5029638.0
2008-03-04 01:35:00,1.96177,1.96179,1.9616,1.96179,3944923.0
2008-03-04 01:36:00,1.9618,1.9618,1.96149,1.96149,3675266.0
2008-03-04 01:37:00,1.96159,1.9618,1.96159,1.96169,14289190.0
2008-03-04 01:38:00,1.96159,1.96159,1.96001,1.96121,5287012.0
2008-03-04 01:39:00,1.96109,1.96135,1.96109,1.96135,8930984.0
2008-03-04 01:40:00,1.96167,1.96212,1.96167,1.96212,11253838.0
2008-03-04 01:41:00,1.96213,1.96231,1.96191,1.96231,3525101.0
2008-03-04 01:42:00,1.96221,1.96223,1.96191,1.96215,3224677.0
2008-03-04 01:43:00,1.96214,1.96214,1.96184,1.96184,8652784.0
2008-03-04 01:44:00,1.96194,1.96199,1.96183,1.96183,5465669.0
2008-03-04 01:45:00,1.96192,1.96206,1.96178,1.96206,3087270.0
2008-03-04 01:46:00,1.96204,1.96204,1.96186,1.96199,6169809.0
2008-03-04 01:47:00,1.96192,1.96192,1.96176,1.96186,12560655.0
2008-03-04 01:48:00,1.96199,1.96211,1.9618,1.96211,11824073.0
2008-03-04 01:49:00,1.9621,1.9621,1.96174,1.96178,4543556.0
2008-03-04 01:50:00,1.96175,1.96204,1.96172,1.96204,7214288.0
2008-03-04 01:51:00,1.96202,1.96202,1.9617,1.9617,12615562.0
2008-03-04 01:52:00,1.96174,1.96174,1.96135,1.96169,6800214.0
2008-03-04 01:53:00,1.96181,1.96209,1.96181,1.96209,11859091.0
2008-03-04 01:54:00,1.96212,1.96212,1.96192,1.96192,8444771.0
2008-03-04 01:55:00,1.96192,1.96194,1.96171,1.96171,9243429.0
2008-03-04 01:56:00,1.9618,1.96188,1.96157,1.9618,9813674.0
2008-03-04 01:57:00,1.96179,1.96185,1.96156,1.96156,5755785.0
2008-03-04 01:58:00,1.96138,1.96164,1.96137,1.96164,9025579.0
2008-03-04 01:59:00,1.96178,1.96191,1.96147,1.96147,3900780.0
2008-03-04 02:00:00,1.96104,1.96191,1.96104,1.96191,4101536.0
2008-03-04 02:01:00,1.96191,1.96202,1.9619,1.96193,8946847.0
2008-03-04 02:02:00,1.96208,1.96225,1.96208,1.96225,5345269.0
2008-03-04 02:03:00,1.96237,1.96256,1.96237,1.96251,9160529.0
2008-03-04 02:04:00,1.96238,1.96244,1.96225,1.96225,8901608.0
2008-03-04 02:05:00,1.96224,1.9625,1.96224,1.9625,8469331.0
2008-03-04 02:06:00,1.96262,1.96302,1.96262,1.96302,11294371.0
2008-03-04 02:07:00,1.96301,1.96318,1.9626,1.96318,7365118.0
2008-03-04 02:08:00,1.96332,1.96348,1.96332,1.96338,12486945.0
2008-03-04 02:09:00,1.96324,1.96325,1.96294,1.96325,6778433.0
2008-03-04 02:10:00,1.96335,1.96337,1.96323,1.96332,4998411.0
2008-03-04 02:11:00,1.9633,1.9633,1.96297,1.96321,11308410.0
2008-03-04 02:12:00,1.96318,1.96328,1.96314,1.96328,13054100.0
2008-03-04 02:13:00,1.96337,1.96343,1.96324,1.9634,5610958.0
2008-03-04 02:14:00,1.96339,1.96339,1.963,1.96311,3083569.0
2008-03-04 02:15:00,1.96299,1.96303,1.96286,1.96286,5749704.0
2008-03-04 02:16:00,1.96272,1.96293,1.96272,1.96293,8414649.0
2008-03-04 02:17:00,1.96293,1.96301,1.96266,1.96294,3367456.0
2008-03-04 02:18:00,1.96308,1.96312,1.96298,1.96312,3902038.0
2008-03-04 02:19:00,1.96315,1.96328,1.96309,1.9632,10675240.0
2008-03-04 02:20:00,1.96311,1.96325,1.96311,1.9632,8606594.0
2008-03-04 02:21:00,1.9633,1.96381,1.96202,1.96379,5610754.0
2008-03-04 02:22:00,1.96352,1.96352,1.96317,1.96328,13317045.0
2008-03-04 02:23:00,1.96335,1.96346,1.96331,1.96344,3572381.0
2008-03-04 02:24:00,1.96347,1.9635,1.96328,1.96335,3903545.0
2008-03-04 02:25:00,1.96331,1.96331,1.96309,1.96325,5122873.0
2008-03-04 02:26:00,1.96318,1.96327,1.96312,1.96312,8192883.0
2008-03-04 02:27:00,1.96333,1.96364,1.96317,1.96364,3104832.0
2008-03-04 02:28:00,1.9637,1.96377,1.96362,1.96376,3742172.0
2008-03-04 02:29:00,1.96372,1.96372,1.96351,1.96357,6433576.0
2008-03-04 02:30:00,1.96349,1.96383,1.96345,1.96383,6968864.0
2008-03-04 02:31:00,1.96412,1.96443,1.96379,1.96439,14200842.0
2008-03-04 02:32:00,1.9645,1.96462,1.96438,1.96462,10675322.0
2008-03-04 02:33:00,1.96465,1.96465,1.96453,1.96465,3544530.0
2008-03-04 02:34:00,1.96465,1.96476,1.96459,1.96459,10336342.0
2008-03-04 02:35:00,1.96442,1.96442,1.96377,1.96377,2043270.0
2008-03-04 02:36:00,1.96398,1.96406,1.96398,1.96401,6815671.0
2008-03-04 02:37:00,1.96393,1.96405,1.96387,1.96402,10405184.0
2008-03-04 02:38:00,1.96424,1.96461,1.96424,1.9646,7849143.0
2008-03-04 02:39:00,1.96442,1.96449,1.96442,1.96446,3392992.0
2008-03-04 02:40:00,1.96459,1.96459,1.96441,1.96458,3956156.0
2008-03-04 02:41:00,1.96452,1.96481,1.96452,1.96481,5892718.0
2008-03-04 02:42:00,1.96482,1.96482,1.96465,1.96474,3292788.0
2008-03-04 02:43:00,1.96466,1.96498,1.96466,1.96498,17722250.0
2008-03-04 02:44:00,1.96507,1.96513,1.96499,1.96513,8797232.0
2008-03-04 02:45:00,1.96507,1.96507,1.9648,1.9649,4665786.0
2008-03-04 02:46:00,1.96491,1.96491,1.96464,1.96467,8416763.0
2008-03-04 02:47:00,1.96467,1.96472,1.96439,1.96465,4908515.0
2008-03-04 02:48:00,1.96471,1.96479,1.96465,1.96479,7140303.0
2008-03-04 02:49:00,1.96486,1.96489,1.96473,1.96484,2706385.0
2008-03-04 02:50:00,1.96461,1.96462,1.96413,1.96456,10127896.0
2008-03-04 02:51:00,1.96469,1.96485,1.96469,1.96485,6017100.0
2008-03-04 02:52:00,1.96483,1.96512,1.96476,1.96512,5945637.0
2008-03-04 02:53:00,1.96522,1.96531,1.9652,1.96524,6191746.0
2008-03-04 02:54:00,1.96528,1.96548,1.96528,1.96534,5715303.0
2008-03-04 02:55:00,1.96531,1.96531,1.96505,1.9651,3542776.0
2008-03-04 02:56:00,1.96517,1.9653,1.96513,1.96516,4449978.0
2008-03-04 02:57:00,1.96512,1.96537,1.96512,1.96525,4828746.0
2008-03-04 02:58:00,1.9653,1.9653,1.96519,1.96527,2911493.0
2008-03-04 02:59:00,1.96527,1.96554,1.96527,1.96536,5417265.0
2008-03-04 03:00:00,1.96545,1.96551,1.96529,1.96529,6235629.0
2008-03-04 03:01:00,1.9655,1.9655,1.96529,1.96529,12232193.0
2008-03-04 03:02:00,1.965,1.96531,1.96495,1.96531,13841783.0
2008-03-04 03:03:00,1.96489,1.96541,1.96489,1.96541,5884855.0
2008-03-04 03:04:00,1.96542,1.96544,1.96525,1.96525,14830240.0
2008-03-04 03:05:00,1.9652,1.96522,1.96481,1.96515,12036025.0
2008-03-04 03:06:00,1.96518,1.96536,1.96494,1.96514,7445656.0
2008-03-04 03:07:00,1.96522,1.96529,1.96516,1.96516,3295324.0
2008-03-04 03:08:00,1.96516,1.9652,1.96515,1.96517,6308250.0
2008-03-04 03:09:00,1.96522,1.96557,1.96522,1.96556,5616178.0
2008-03-04 03:10:00,1.96551,1.96561,1.96534,1.96534,14865495.0
2008-03-04 03:11:00,1.96543,1.96543,1.96509,1.96509,4442052.0
2008-03-04 03:12:00,1.96509,1.96509,1.9648,1.96485,4477826.0
2008-03-04 03:13:00,1.96477,1.96489,1.96471,1.96489,21294444.0
2008-03-04 03:14:00,1.96485,1.96492,1.9647,1.9647,3461581.0
2008-03-04 03:15:00,1.96461,1.96466,1.96446,1.96461,5775125.0
2008-03-04 03:16:00,1.96463,1.96468,1.96438,1.96447,6240857.0
2008-03-04 03:17:00,1.96427,1.96427,1.96398,1.96398,5103614.0
2008-03-04 03:18:00,1.96412,1.96432,1.96412,1.96426,19605868.0
2008-03-04 03:19:00,1.96435,1.96439,1.96422,1.96422,6445655.0
2008-03-04 03:20:00,1.96432,1.96457,1.96432,1.96433,3106254.0
2008-03-04 03:21:00,1.96464,1.96471,1.96464,1.96471,12118557.0
2008-03-04 03:22:00,1.96463,1.96463,1.96435,1.96441,2471460.0
2008-03-04 03:23:00,1.96443,1.96455,1.96443,1.96444,4764942.0
2008-03-04 03:24:00,1.96429,1.96465,1.96426,1.96465,1792716.0
2008-03-04 03:25:00,1.96408,1.96463,1.96408,1.96463,24916412.0
2008-03-04 03:26:00,1.96468,1.96478,1.96464,1.96473,8309121.0
2008-03-04 03:27:00,1.96456,1.96456,1.96419,1.96419,1774492.0
2008-03-04 03:28:00,1.9641,1.9641,1.96397,1.96403,1975067.0
2008-03-04 03:29:00,1.96403,1.9641,1.96396,1.96407,4058289.0
2008-03-04 03:30:00,1.96406,1.96409,1.96393,1.96408,4647041.0
2008-03-04 03:31:00,1.96394,1.96401,1.96378,1.96401,6007932.0
2008-03-04 03:32:00,1.9641,1.96432,1.9641,1.96426,4622618.0
2008-03-04 03:33:00,1.96426,1.96437,1.96421,1.96434,5471726.0
2008-03-04 03:34:00,1.96458,1.96462,1.96439,1.96439,21491378.0
2008-03-04 03:36:00,1.96444,1.96453,1.96432,1.96451,4865559.0
2008-03-04 03:38:00,1.9644,1.9646,1.9644,1.96449,6214926.0
2008-03-04 03:39:00,1.96436,1.96436,1.96417,1.96418,10407788.0
2008-03-04 03:40:00,1.96421,1.96429,1.96403,1.96429,1579298.0
2008-03-04 03:41:00,1.96427,1.96433,1.96411,1.96433,5285177.0
2008-03-04 03:42:00,1.96432,1.96441,1.96426,1.96432,5626481.0
2008-03-04 03:43:00,1.96435,1.96435,1.96416,1.96416,8775974.0
2008-03-04 03:44:00,1.96409,1.96419,1.96383,1.96404,13158432.0
2008-03-04 03:45:00,1.96412,1.9642,1.96397,1.96397,10134778.0
2008-03-04 03:46:00,1.96404,1.96416,1.96403,1.96416,3619444.0
2008-03-04 03:47:00,1.96417,1.96427,1.9641,1.9641,2735378.0
2008-03-04 03:48:00,1.96383,1.96416,1.96383,1.96416,10398444.0
2008-03-04 03:49:00,1.96412,1.96412,1.96391,1.964,12209071.0
2008-03-04 03:50:00,1.96407,1.96407,1.96391,1.96391,5746068.0
2008-03-04 03:51:00,1.96397,1.96411,1.96392,1.96392,17974886.0
2008-03-04 03:52:00,1.96378,1.96378,1.96342,1.96363,6490980.0
2008-03-04 03:53:00,1.9638,1.96396,1.9638,1.96388,21770368.0
2008-03-04 03:54:00,1.96375,1.96408,1.96368,1.96408,10432906.0
2008-03-04 03:55:00,1.9638,1.9638,1.96346,1.96362,7758857.0
2008-03-04 03:56:00,1.96387,1.96427,1.96387,1.96413,3079302.0
2008-03-04 03:57:00,1.96407,1.96413,1.96394,1.96394,7976862.0
2008-03-04 03:58:00,1.96411,1.96411,1.96395,1.96401,7224050.0
2008-03-04 03:59:00,1.96398,1.96412,1.96397,1.96397,14240185.0
2008-03-04 04:00:00,1.96406,1.96406,1.96387,1.96387,3549491.0
2008-03-04 04:01:00,1.96384,1.96405,1.96375,1.96405,4616050.0
2008-03-04 04:02:00,1.96398,1.96398,1.96379,1.96398,10777422.0
2008-03-04 04:03:00,1.964,1.964,1.96378,1.96393,10429484.0
2008-03-04 04:04:00,1.96407,1.96423,1.964,1.96423,847861.0
2008-03-04 04:05:00,1.96416,1.96416,1.96395,1.96396,2421195.0
2008-03-04 04:06:00,1.96403,1.96412,1.96394,1.96401,3043333.0
2008-03-04 04:07:00,1.964,1.964,1.96355,1.96359,5323524.0
2008-03-04 04:08:00,1.9635,1.9635,1.96317,1.96328,7074017.0
2008-03-04 04:09:00,1.96337,1.96357,1.96337,1.96354,4105308.0
2008-03-04 04:10:00,1.96359,1.96359,1.96341,1.96353,11135216.0
2008-03-04 04:11:00,1.96357,1.96361,1.96343,1.96356,7594250.0
2008-03-04 04:12:00,1.9636,1.96363,1.96354,1.96354,7230049.0
2008-03-04 04:13:00,1.96339,1.96342,1.96326,1.96326,13601545.0
2008-03-04 04:14:00,1.96329,1.96329,1.96314,1.96322,5522691.0
2008-03-04 04:15:00,1.9635,1.9637,1.96349,1.9635,4311821.0
2008-03-04 04:16:00,1.96385,1.96388,1.96366,1.96366,1955811.0
2008-03-04 04:17:00,1.96346,1.96346,1.96317,1.96331,884050.0
2008-03-04 04:18:00,1.96361,1.96371,1.96346,1.96346,19742891.0
2008-03-04 04:19:00,1.9635,1.96361,1.96348,1.96348,3940082.0
2008-03-04 04:20:00,1.96335,1.96335,1.96297,1.96326,10064945.0
2008-03-04 04:21:00,1.96326,1.96326,1.96313,1.96313,3411488.0
2008-03-04 04:22:00,1.9633,1.96391,1.9633,1.96391,6665461.0
2008-03-04 04:23:00,1.9639,1.9639,1.96367,1.96375,2939910.0
2008-03-04 04:24:00,1.96372,1.96389,1.96372,1.96388,3412397.0
2008-03-04 04:25:00,1.96388,1.96388,1.96358,1.96358,6045434.0
2008-03-04 04:26:00,1.96369,1.96374,1.96354,1.96371,10562371.0
2008-03-04 04:27:00,1.96372,1.96391,1.96372,1.96387,25174547.0
2008-03-04 04:28:00,1.96391,1.96391,1.96347,1.96366,2226239.0
2008-03-04 04:29:00,1.96321,1.96366,1.96321,1.96357,6120693.0
2008-03-04 04:30:00,1.96365,1.96372,1.9636,1.96372,15006162.0
2008-03-04 04:31:00,1.96365,1.96373,1.96352,1.96366,5913827.0
2008-03-04 04:32:00,1.96373,1.96393,1.96361,1.96393,5806057.0
2008-03-04 04:33:00,1.96389,1.96396,1.96375,1.96396,11769789.0
2008-03-04 04:34:00,1.964,1.96409,1.96395,1.96395,24490547.0
2008-03-04 04:36:00,1.9639,1.9639,1.96383,1.96386,3139841.0
2008-03-04 04:37:00,1.96388,1.96417,1.96388,1.96417,4140954.0
2008-03-04 04:38:00,1.96415,1.96421,1.96414,1.96414,7594918.0
2008-03-04 04:39:00,1.96417,1.96423,1.96408,1.96408,9036648.0
2008-03-04 04:40:00,1.96411,1.96413,1.96396,1.96396,13416365.0
2008-03-04 04:41:00,1.96386,1.96407,1.96377,1.96407,11898569.0
2008-03-04 04:42:00,1.96404,1.96416,1.96398,1.96398,2218673.0
2008-03-04 04:43:00,1.96403,1.9641,1.96402,1.9641,4428959.0
2008-03-04 04:44:00,1.96392,1.96409,1.96392,1.96404,11757751.0
2008-03-04 04:45:00,1.96403,1.96403,1.96378,1.96386,16433021.0
2008-03-04 04:46:00,1.9637,1.96385,1.9637,1.96385,15113374.0
2008-03-04 04:48:00,1.96392,1.96393,1.96348,1.96348,2023413.0
2008-03-04 04:49:00,1.96344,1.96363,1.96344,1.96361,10815268.0
2008-03-04 04:50:00,1.96361,1.96361,1.96325,1.96332,5224618.0
2008-03-04 04:52:00,1.96368,1.96382,1.96368,1.96377,8565352.0
2008-03-04 04:53:00,1.9638,1.96383,1.96368,1.96375,5033387.0
2008-03-04 04:54:00,1.96364,1.96364,1.96341,1.96345,3116207.0
2008-03-04 04:55:00,1.96347,1.96375,1.96347,1.96362,1089008.0
2008-03-04 04:56:00,1.96354,1.96354,1.96343,1.96345,1890185.0
2008-03-04 04:57:00,1.9634,1.96351,1.9634,1.96343,3935332.0
2008-03-04 04:58:00,1.96339,1.96354,1.96195,1.96332,10478741.0
2008-03-04 04:59:00,1.96343,1.96343,1.9633,1.96338,8560245.0
2008-03-04 05:00:00,1.96334,1.96337,1.9629,1.96337,9398724.0
2008-03-04 05:01:00,1.96343,1.96361,1.96337,1.96361,10431925.0
2008-03-04 05:02:00,1.96367,1.96367,1.96347,1.96349,2135692.0
2008-03-04 05:03:00,1.96336,1.96336,1.96306,1.96307,8570579.0
2008-03-04 05:04:00,1.96308,1.9631,1.96295,1.96309,984185.0
2008-03-04 05:05:00,1.96315,1.96342,1.96304,1.96342,4251049.0
2008-03-04 05:06:00,1.96334,1.96347,1.96322,1.96337,8789053.0
2008-03-04 05:07:00,1.9633,1.96346,1.9632,1.96346,5714248.0
2008-03-04 05:08:00,1.9635,1.9636,1.96348,1.96349,15392899.0
2008-03-04 05:09:00,1.96339,1.96349,1.96336,1.96349,4782664.0
2008-03-04 05:10:00,1.96354,1.9636,1.9632,1.96358,8028605.0
2008-03-04 05:11:00,1.96354,1.9637,1.9635,1.9637,371711.0
2008-03-04 05:12:00,1.96359,1.96377,1.96333,1.96374,11143543.0
2008-03-04 05:13:00,1.96376,1.96381,1.96362,1.96381,7828856.0
2008-03-04 05:14:00,1.96376,1.96376,1.96341,1.96362,2972928.0
2008-03-04 05:15:00,1.96364,1.96368,1.9634,1.96345,1617982.0
2008-03-04 05:16:00,1.96355,1.96358,1.96342,1.96342,8775717.0
2008-03-04 05:17:00,1.96354,1.9636,1.96342,1.96342,5050775.0
2008-03-04 05:18:00,1.96332,1.96332,1.96305,1.96331,9843091.0
2008-03-04 05:19:00,1.96351,1.96371,1.96351,1.96354,30254167.0
2008-03-04 05:20:00,1.96354,1.96374,1.96354,1.96374,3774184.0
2008-03-04 05:21:00,1.96365,1.96365,1.96324,1.96348,7090211.0
2008-03-04 05:22:00,1.96359,1.96373,1.96342,1.96342,14846108.0
2008-03-04 05:23:00,1.96336,1.96336,1.96325,1.96331,6509732.0
2008-03-04 05:24:00,1.96374,1.96398,1.96374,1.96392,17940154.0
2008-03-04 05:25:00,1.96401,1.96421,1.96391,1.96391,4071613.0
2008-03-04 05:26:00,1.96387,1.96394,1.96377,1.96387,28364259.0
2008-03-04 05:28:00,1.96397,1.96427,1.96395,1.96427,1296619.0
2008-03-04 05:29:00,1.9644,1.96474,1.9644,1.96474,5422290.0
2008-03-04 05:30:00,1.96477,1.96506,1.96453,1.96472,14182142.0
2008-03-04 05:31:00,1.9648,1.96493,1.96477,1.96493,2766247.0
2008-03-04 05:32:00,1.9651,1.96579,1.9651,1.96559,4464783.0
2008-03-04 05:33:00,1.9656,1.9656,1.96555,1.9656,1513940.0
2008-03-04 05:34:00,1.9656,1.96572,1.96554,1.96572,5480477.0
2008-03-04 05:35:00,1.96595,1.96648,1.96595,1.96605,9275196.0
2008-03-04 05:36:00,1.96599,1.96634,1.96566,1.96634,6023332.0
2008-03-04 05:37:00,1.96634,1.96637,1.96619,1.96637,6247705.0
2008-03-04 05:38:00,1.96643,1.96644,1.96633,1.96644,2452695.0
2008-03-04 05:39:00,1.96643,1.96657,1.96628,1.96657,1394331.0
2008-03-04 05:40:00,1.96654,1.96654,1.96629,1.96647,13858130.0
2008-03-04 05:42:00,1.96653,1.96689,1.96653,1.96689,7202704.0
2008-03-04 05:43:00,1.96699,1.96719,1.96699,1.96712,15308417.0
2008-03-04 05:44:00,1.96709,1.96713,1.96698,1.96704,1522588.0
2008-03-04 05:45:00,1.967,1.96722,1.967,1.96722,3453309.0
2008-03-04 05:46:00,1.96724,1.96746,1.96719,1.96746,3101520.0
2008-03-04 05:47:00,1.96759,1.96806,1.96759,1.96806,3912581.0
2008-03-04 05:48:00,1.9683,1.96867,1.9683,1.96867,8015979.0
2008-03-04 05:49:00,1.96875,1.96891,1.96865,1.96883,6332002.0
2008-03-04 05:50:00,1.96877,1.96877,1.96838,1.96849,28310261.0
2008-03-04 05:51:00,1.96838,1.96838,1.96828,1.9683,7586702.0
2008-03-04 05:52:00,1.96837,1.96853,1.96831,1.96849,7037145.0
2008-03-04 05:53:00,1.96854,1.96854,1.96843,1.96846,9896714.0
2008-03-04 05:54:00,1.96846,1.96853,1.96841,1.96853,12205576.0
2008-03-04 05:55:00,1.96842,1.96842,1.96815,1.96816,5628221.0
2008-03-04 05:56:00,1.96803,1.96803,1.96773,1.96784,21856360.0
2008-03-04 05:57:00,1.96782,1.96782,1.96768,1.96777,5012881.0
2008-03-04 05:58:00,1.96753,1.96753,1.96705,1.96705,8778087.0
2008-03-04 05:59:00,1.96679,1.96697,1.96679,1.9668,3727749.0
2008-03-04 06:00:00,1.96676,1.96686,1.96675,1.96677,2699536.0
2008-03-04 06:01:00,1.96679,1.96679,1.96661,1.96661,3450346.0
2008-03-04 06:02:00,1.96659,1.9668,1.96659,1.96664,6007046.0
2008-03-04 06:03:00,1.96653,1.96653,1.96626,1.96633,9756218.0
2008-03-04 06:04:00,1.96642,1.96642,1.96599,1.96599,2564448.0
2008-03-04 06:05:00,1.96573,1.96586,1.96561,1.96586,11857280.0
2008-03-04 06:06:00,1.96578,1.96585,1.96545,1.96585,7246773.0
2008-03-04 06:07:00,1.96582,1.96598,1.96582,1.96589,6934604.0
2008-03-04 06:08:00,1.96568,1.96568,1.96507,1.96533,16073320.0
2008-03-04 06:09:00,1.96527,1.96527,1.96504,1.96513,2067157.0
2008-03-04 06:10:00,1.96501,1.96518,1.96466,1.96518,8350401.0
2008-03-04 06:11:00,1.96537,1.96569,1.96534,1.96569,6884097.0
2008-03-04 06:12:00,1.96581,1.96597,1.96575,1.96597,5955949.0
2008-03-04 06:13:00,1.96615,1.96646,1.96615,1.96646,6160658.0
2008-03-04 06:14:00,1.96644,1.96652,1.96613,1.96613,11172966.0
2008-03-04 06:15:00,1.96599,1.96599,1.96567,1.9658,3081007.0
2008-03-04 06:16:00,1.9659,1.9663,1.96583,1.9663,7253263.0
2008-03-04 06:17:00,1.96636,1.96636,1.96611,1.96635,1754688.0
2008-03-04 06:18:00,1.96638,1.96638,1.96612,1.96612,2035583.0
2008-03-04 06:19:00,1.96622,1.96672,1.96622,1.96672,2237754.0
2008-03-04 06:20:00,1.96686,1.96693,1.96684,1.96684,2739775.0
2008-03-04 06:21:00,1.9668,1.96688,1.96678,1.96678,7542065.0
2008-03-04 06:22:00,1.96692,1.96692,1.96663,1.96675,1465329.0
2008-03-04 06:23:00,1.96674,1.96674,1.96632,1.96667,3643958.0
2008-03-04 06:24:00,1.96656,1.96671,1.96651,1.96671,883475.0
2008-03-04 06:25:00,1.96696,1.96711,1.96663,1.96711,15672388.0
2008-03-04 06:26:00,1.96718,1.96734,1.96689,1.96689,8604405.0
2008-03-04 06:27:00,1.96693,1.96693,1.96675,1.96687,16854874.0
2008-03-04 06:28:00,1.96663,1.96663,1.96649,1.96649,3721636.0
2008-03-04 06:29:00,1.96643,1.96643,1.96612,1.96639,11109753.0
2008-03-04 06:30:00,1.96647,1.96678,1.96647,1.96676,8659401.0
2008-03-04 06:31:00,1.96674,1.96676,1.96663,1.9667,4936354.0
2008-03-04 06:32:00,1.96677,1.96731,1.96677,1.96731,1628021.0
2008-03-04 06:33:00,1.9672,1.96752,1.9672,1.96752,5374816.0
2008-03-04 06:34:00,1.96756,1.96764,1.96752,1.96752,2682830.0
2008-03-04 06:35:00,1.96743,1.96743,1.96678,1.96711,28220019.0
2008-03-04 06:36:00,1.9671,1.9671,1.96674,1.96677,2812093.0
2008-03-04 06:37:00,1.96651,1.9671,1.96649,1.9671,2250949.0
2008-03-04 06:38:00,1.96724,1.96822,1.96724,1.96822,4419073.0
2008-03-04 06:39:00,1.96828,1.96828,1.96808,1.96808,9941999.0
2008-03-04 06:40:00,1.96783,1.96783,1.96729,1.96737,6904204.0
2008-03-04 06:41:00,1.96732,1.96732,1.9671,1.9671,3753556.0
2008-03-04 06:42:00,1.96675,1.96695,1.96675,1.96688,5615819.0
2008-03-04 06:43:00,1.96689,1.96696,1.96667,1.96696,1929553.0
2008-03-04 06:44:00,1.96684,1.96709,1.96684,1.96698,4887148.0
2008-03-04 06:45:00,1.967,1.96739,1.967,1.96732,3411385.0
2008-03-04 06:46:00,1.96742,1.96742,1.96737,1.96738,29116158.0
2008-03-04 06:47:00,1.96739,1.96747,1.9673,1.96747,2278503.0
2008-03-04 06:48:00,1.96755,1.96757,1.96734,1.96734,4085985.0
2008-03-04 06:49:00,1.96733,1.96741,1.96728,1.96734,5438146.0
2008-03-04 06:50:00,1.96714,1.96714,1.96686,1.96686,20071940.0
2008-03-04 06:51:00,1.96689,1.96712,1.96689,1.96712,2850511.0
2008-03-04 06:52:00,1.96723,1.96739,1.96717,1.96717,12826156.0
2008-03-04 06:53:00,1.96714,1.96722,1.96697,1.96719,6941688.0
2008-03-04 06:54:00,1.96705,1.96708,1.96691,1.96694,3071600.0
2008-03-04 06:55:00,1.96684,1.96684,1.96664,1.96664,8931199.0
2008-03-04 06:56:00,1.96652,1.96652,1.96637,1.96639,7470030.0
2008-03-04 06:57:00,1.9663,1.96671,1.96617,1.96634,19988192.0
2008-03-04 06:58:00,1.96628,1.96668,1.96628,1.96638,5504782.0
2008-03-04 06:59:00,1.96618,1.96618,1.96589,1.96606,3171475.0
2008-03-04 07:00:00,1.96615,1.96629,1.96611,1.96611,5710348.0
2008-03-04 07:01:00,1.96619,1.96626,1.96608,1.96626,9216541.0
2008-03-04 07:02:00,1.96625,1.96627,1.96617,1.96619,8214652.0
2008-03-04 07:03:00,1.96614,1.96625,1.96609,1.96622,2033244.0
2008-03-04 07:04:00,1.9662,1.96639,1.966,1.96639,3967724.0
2008-03-04 07:05:00,1.96646,1.96657,1.96646,1.96657,6254267.0
2008-03-04 07:06:00,1.96668,1.96703,1.96668,1.96703,1315119.0
2008-03-04 07:07:00,1.9672,1.96728,1.9672,1.96727,3670288.0
2008-03-04 07:08:00,1.96722,1.96746,1.96722,1.96737,12634719.0
2008-03-04 07:09:00,1.96735,1.9674,1.96732,1.96738,5992503.0
2008-03-04 07:10:00,1.96729,1.96738,1.96724,1.96738,12610539.0
2008-03-04 07:11:00,1.96729,1.96737,1.96716,1.96716,8674490.0
2008-03-04 07:12:00,1.96721,1.96721,1.96693,1.96708,2218920.0
2008-03-04 07:13:00,1.96714,1.96723,1.96702,1.96708,5393234.0
2008-03-04 07:14:00,1.96707,1.96707,1.96677,1.96705,10056045.0
2008-03-04 07:15:00,1.96705,1.96713,1.96683,1.96695,8870585.0
2008-03-04 07:16:00,1.96694,1.96694,1.96647,1.96673,4484492.0
2008-03-04 07:17:00,1.96679,1.96706,1.96674,1.96706,2939497.0
2008-03-04 07:18:00,1.96711,1.96726,1.96674,1.96706,37456469.0
2008-03-04 07:19:00,1.96704,1.96708,1.96694,1.96706,1851208.0
2008-03-04 07:20:00,1.96713,1.9672,1.96696,1.96696,11312891.0
2008-03-04 07:21:00,1.96666,1.96687,1.96655,1.96687,6542269.0
2008-03-04 07:22:00,1.96693,1.96693,1.96685,1.96685,2778747.0
2008-03-04 07:23:00,1.96653,1.96675,1.96646,1.96666,18686724.0
2008-03-04 07:24:00,1.96677,1.96684,1.96667,1.96667,9240219.0
2008-03-04 07:25:00,1.96685,1.96687,1.96667,1.9667,6361348.0
2008-03-04 07:26:00,1.9667,1.96675,1.96658,1.96662,2915265.0
2008-03-04 07:27:00,1.96655,1.96675,1.96641,1.96675,10036890.0
2008-03-04 07:28:00,1.96684,1.96684,1.96544,1.96657,1705181.0
2008-03-04 07:29:00,1.9665,1.96664,1.96648,1.96648,4194517.0
2008-03-04 07:30:00,1.96644,1.96644,1.96573,1.96574,2400265.0
2008-03-04 07:31:00,1.96581,1.96593,1.96581,1.96584,5141798.0
2008-03-04 07:32:00,1.96586,1.96598,1.9658,1.9658,12614902.0
2008-03-04 07:33:00,1.96585,1.96608,1.96585,1.96593,557373.0
2008-03-04 07:34:00,1.96589,1.96598,1.96574,1.96583,935641.0
2008-03-04 07:35:00,1.96572,1.9658,1.96564,1.96574,4599954.0
2008-03-04 07:36:00,1.96572,1.96601,1.9657,1.96601,20422777.0
2008-03-04 07:37:00,1.96602,1.96658,1.96602,1.96658,8802811.0
2008-03-04 07:38:00,1.9665,1.9665,1.96596,1.96596,5061132.0
2008-03-04 07:39:00,1.96587,1.96587,1.96569,1.96569,3370222.0
2008-03-04 07:40:00,1.96569,1.9657,1.96542,1.96568,3107928.0
2008-03-04 07:41:00,1.9657,1.9657,1.9655,1.96555,10650044.0
2008-03-04 07:42:00,1.9657,1.96583,1.96541,1.96571,1399027.0
2008-03-04 07:43:00,1.96572,1.96572,1.9652,1.9652,5633630.0
2008-03-04 07:44:00,1.96513,1.96537,1.96513,1.96537,9923019.0
2008-03-04 07:45:00,1.96542,1.96612,1.96542,1.96612,6864332.0
2008-03-04 07:46:00,1.96617,1.96631,1.96617,1.96629,4676201.0
2008-03-04 07:47:00,1.96629,1.96647,1.96629,1.96641,15367782.0
2008-03-04 07:48:00,1.96645,1.96645,1.96617,1.96627,25019493.0
2008-03-04 07:49:00,1.96631,1.96666,1.96631,1.96666,15606041.0
2008-03-04 07:50:00,1.96654,1.96664,1.96649,1.96658,4605146.0
2008-03-04 07:51:00,1.96658,1.96669,1.96643,1.96664,9630105.0
2008-03-04 07:52:00,1.96671,1.96697,1.96671,1.96697,8720541.0
2008-03-04 07:53:00,1.9671,1.96712,1.96695,1.96703,7641829.0
2008-03-04 07:54:00,1.96677,1.96689,1.96672,1.96684,14971701.0
2008-03-04 07:55:00,1.96684,1.96684,1.96661,1.9667,8338310.0
2008-03-04 07:56:00,1.96656,1.96656,1.96638,1.96644,8156331.0
2008-03-04 07:57:00,1.96631,1.96669,1.96631,1.96669,5153875.0
2008-03-04 07:58:00,1.96657,1.96672,1.96657,1.96659,2565544.0
2008-03-04 07:59:00,1.96631,1.96645,1.96626,1.96645,8353129.0
2008-03-04 08:00:00,1.96648,1.9667,1.96648,1.96663,9216508.0
2008-03-04 08:01:00,1.96663,1.96663,1.96642,1.96648,3144540.0
2008-03-04 08:02:00,1.96671,1.96681,1.96671,1.96677,6761826.0
2008-03-04 08:03:00,1.96666,1.96687,1.96666,1.96669,1947677.0
2008-03-04 08:04:00,1.96677,1.96677,1.9665,1.96653,12514598.0
2008-03-04 08:05:00,1.96665,1.96691,1.96665,1.96688,5801840.0
2008-03-04 08:06:00,1.9668,1.9668,1.96671,1.96678,2552802.0
2008-03-04 08:07:00,1.96676,1.96698,1.96676,1.96695,13028612.0
2008-03-04 08:08:00,1.96692,1.96715,1.96692,1.9671,6669077.0
2008-03-04 08:09:00,1.96694,1.96694,1.96663,1.96681,2155351.0
2008-03-04 08:10:00,1.96694,1.96698,1.96687,1.96687,5030081.0
2008-03-04 08:11:00,1.96684,1.96688,1.96546,1.96688,5101393.0
2008-03-04 08:12:00,1.9668,1.9668,1.96627,1.96671,19228293.0
2008-03-04 08:13:00,1.96668,1.96694,1.96668,1.96691,1773934.0
2008-03-04 08:14:00,1.96705,1.96741,1.96705,1.96741,6093208.0
2008-03-04 08:15:00,1.96745,1.96745,1.96727,1.9673,8611361.0
2008-03-04 08:16:00,1.96725,1.96725,1.96704,1.96713,16711922.0
2008-03-04 08:17:00,1.96712,1.96719,1.96712,1.96719,12226434.0
2008-03-04 08:18:00,1.96727,1.96732,1.9672,1.9672,10418885.0
2008-03-04 08:19:00,1.96715,1.96715,1.96689,1.96695,7868042.0
2008-03-04 08:20:00,1.96694,1.96699,1.96692,1.96699,1531860.0
2008-03-04 08:21:00,1.967,1.967,1.96688,1.96688,22980976.0
2008-03-04 08:22:00,1.96664,1.96685,1.96664,1.96684,5640460.0
2008-03-04 08:23:00,1.96677,1.96678,1.9666,1.96678,11460185.0
2008-03-04 08:24:00,1.96687,1.96698,1.96682,1.96682,9373630.0
2008-03-04 08:25:00,1.96678,1.96683,1.96656,1.96683,1851226.0
2008-03-04 08:26:00,1.96687,1.96693,1.96679,1.96679,2698199.0
2008-03-04 08:27:00,1.96683,1.96693,1.96672,1.9669,32857548.0
2008-03-04 08:28:00,1.9669,1.9669,1.96665,1.96684,2304900.0
2008-03-04 08:29:00,1.96689,1.96701,1.96689,1.96699,8694794.0
2008-03-04 08:30:00,1.96695,1.96701,1.9669,1.96696,15356853.0
2008-03-04 08:31:00,1.96713,1.96713,1.96697,1.96698,24136822.0
2008-03-04 08:32:00,1.96695,1.96699,1.96689,1.96689,3770858.0
2008-03-04 08:33:00,1.96685,1.967,1.96681,1.967,2156084.0
2008-03-04 08:34:00,1.96707,1.96707,1.96655,1.96689,2052788.0
2008-03-04 08:35:00,1.96695,1.96705,1.96691,1.96702,5792089.0
2008-03-04 08:36:00,1.96699,1.96707,1.96694,1.96707,7032244.0
2008-03-04 08:37:00,1.96715,1.96733,1.96715,1.96726,7039562.0
2008-03-04 08:38:00,1.96742,1.96775,1.96742,1.96756,3282885.0
2008-03-04 08:39:00,1.96748,1.96748,1.96724,1.96733,710061.0
2008-03-04 08:40:00,1.96748,1.96774,1.96748,1.9677,4981943.0
2008-03-04 08:41:00,1.96766,1.96766,1.96733,1.96733,19316494.0
2008-03-04 08:42:00,1.96719,1.96719,1.96703,1.96703,6492444.0
2008-03-04 08:43:00,1.96702,1.96702,1.96673,1.96678,4630772.0
2008-03-04 08:44:00,1.96684,1.96692,1.9666,1.9666,10882642.0
2008-03-04 08:45:00,1.96643,1.96661,1.96632,1.96661,23327885.0
2008-03-04 08:46:00,1.96668,1.96753,1.96668,1.96753,5959684.0
2008-03-04 08:47:00,1.96778,1.96803,1.96778,1.96803,7808369.0
2008-03-04 08:48:00,1.96796,1.96796,1.96751,1.96766,1498173.0
2008-03-04 08:49:00,1.96754,1.96782,1.96738,1.96782,6312976.0
2008-03-04 08:50:00,1.96797,1.968,1.96769,1.96769,1434125.0
2008-03-04 08:51:00,1.96774,1.96804,1.96774,1.96804,4412506.0
2008-03-04 08:52:00,1.96793,1.96826,1.96793,1.96826,7355489.0
2008-03-04 08:53:00,1.96829,1.96845,1.96829,1.96843,19983034.0
2008-03-04 08:54:00,1.9685,1.96866,1.96846,1.96866,25687239.0
2008-03-04 08:55:00,1.96867,1.96871,1.96838,1.96862,3426617.0
2008-03-04 08:56:00,1.96851,1.96879,1.96849,1.96879,2720426.0
2008-03-04 08:57:00,1.96894,1.9693,1.96894,1.96908,9721039.0
2008-03-04 08:58:00,1.969,1.969,1.96865,1.96865,830251.0
2008-03-04 08:59:00,1.96854,1.96868,1.96852,1.96868,9958266.0
2008-03-04 09:00:00,1.96862,1.96872,1.96836,1.96836,6479595.0
2008-03-04 09:01:00,1.9682,1.96821,1.96801,1.96814,2777664.0
2008-03-04 09:02:00,1.96807,1.96844,1.96807,1.96844,1801597.0
2008-03-04 09:03:00,1.96863,1.96881,1.96863,1.96877,3311811.0
2008-03-04 09:04:00,1.9688,1.96902,1.9688,1.96902,6904971.0
2008-03-04 09:05:00,1.96904,1.96904,1.96868,1.96868,1029100.0
2008-03-04 09:06:00,1.96882,1.96889,1.96866,1.96866,2228930.0
2008-03-04 09:07:00,1.96871,1.96872,1.96848,1.96872,11282260.0
2008-03-04 09:08:00,1.96866,1.96866,1.9683,1.9683,6027125.0
2008-03-04 09:09:00,1.96829,1.96837,1.968,1.96837,25186149.0
2008-03-04 09:10:00,1.96823,1.96823,1.96782,1.96782,834555.0
2008-03-04 09:11:00,1.96791,1.96801,1.9677,1.96801,1524898.0
2008-03-04 09:12:00,1.96803,1.96822,1.96794,1.96822,1419394.0
2008-03-04 09:13:00,1.96836,1.96849,1.96836,1.96843,2821377.0
2008-03-04 09:14:00,1.96833,1.96833,1.96793,1.96793,13837094.0
2008-03-04 09:15:00,1.96778,1.96778,1.96717,1.96717,6203505.0
2008-03-04 09:16:00,1.96713,1.96713,1.96693,1.96708,3885306.0
2008-03-04 09:17:00,1.96707,1.96743,1.96707,1.96743,4858160.0
2008-03-04 09:18:00,1.96745,1.96747,1.96737,1.96747,1255707.0
2008-03-04 09:19:00,1.96761,1.96761,1.96755,1.96759,3452566.0
2008-03-04 09:20:00,1.96766,1.96784,1.96766,1.96784,14954189.0
2008-03-04 09:21:00,1.96795,1.96811,1.96795,1.96802,3819290.0
2008-03-04 09:22:00,1.96802,1.96817,1.96786,1.96817,32877258.0
2008-03-04 09:23:00,1.96829,1.96849,1.96808,1.96808,10803031.0
2008-03-04 09:24:00,1.96818,1.96822,1.96791,1.96791,11755271.0
2008-03-04 09:25:00,1.96783,1.96783,1.96732,1.96733,944313.0
2008-03-04 09:26:00,1.96739,1.96744,1.96734,1.9674,19424192.0
2008-03-04 09:27:00,1.96761,1.96786,1.96758,1.96758,4647192.0
2008-03-04 09:28:00,1.96735,1.96748,1.96732,1.96747,5014197.0
2008-03-04 09:29:00,1.96743,1.96743,1.96701,1.96701,2122092.0
2008-03-04 09:30:00,1.96711,1.9674,1.96711,1.96721,37350616.0
2008-03-04 09:31:00,1.96709,1.96709,1.9662,1.96631,15982457.0
2008-03-04 09:32:00,1.96634,1.96634,1.96619,1.96621,2361254.0
2008-03-04 09:33:00,1.96613,1.96635,1.96601,1.96635,7688969.0
2008-03-04 09:34:00,1.9663,1.9663,1.96614,1.96626,9944559.0
2008-03-04 09:35:00,1.96657,1.96684,1.96653,1.96684,7427629.0
2008-03-04 09:36:00,1.96688,1.96743,1.96688,1.96742,4502465.0
2008-03-04 09:37:00,1.96739,1.96784,1.96739,1.96784,2832438.0
2008-03-04 09:38:00,1.96793,1.96825,1.96793,1.96825,2152239.0
2008-03-04 09:39:00,1.96829,1.96861,1.96798,1.96813,2740647.0
2008-03-04 09:40:00,1.96791,1.96791,1.96768,1.9678,3118688.0
2008-03-04 09:41:00,1.96794,1.96851,1.96794,1.96851,2083057.0
2008-03-04 09:42:00,1.96867,1.96906,1.96867,1.96906,3456180.0
2008-03-04 09:43:00,1.96937,1.96954,1.96935,1.96937,6828087.0
2008-03-04 09:44:00,1.96935,1.96961,1.96935,1.96961,24784356.0
2008-03-04 09:45:00,1.96929,1.96971,1.96929,1.96963,5763384.0
2008-03-04 09:46:00,1.96975,1.97023,1.96973,1.97023,6697385.0
2008-03-04 09:47:00,1.97052,1.97075,1.97052,1.97073,4403713.0
2008-03-04 09:48:00,1.97068,1.97075,1.97048,1.97075,8104669.0
2008-03-04 09:49:00,1.97058,1.97058,1.96981,1.96981,1552516.0
2008-03-04 09:50:00,1.96988,1.9701,1.9697,1.9697,6731843.0
2008-03-04 09:51:00,1.96964,1.96964,1.96928,1.96928,1946954.0
2008-03-04 09:52:00,1.96929,1.96929,1.96902,1.96902,5688756.0
2008-03-04 09:53:00,1.96921,1.96936,1.96915,1.96915,6122062.0
2008-03-04 09:54:00,1.96893,1.96893,1.9683,1.9683,5303680.0
2008-03-04 09:55:00,1.96832,1.96895,1.96832,1.96895,9305699.0
2008-03-04 09:56:00,1.96894,1.96919,1.96894,1.96917,3640063.0
2008-03-04 09:57:00,1.96929,1.96957,1.96929,1.96949,11149911.0
2008-03-04 09:58:00,1.96964,1.96981,1.96961,1.96974,1987488.0
2008-03-04 09:59:00,1.96976,1.96984,1.96967,1.96967,12278842.0
2008-03-04 10:00:00,1.96961,1.96964,1.96949,1.96964,13000918.0
2008-03-04 10:01:00,1.96957,1.96958,1.96944,1.96945,25320560.0
2008-03-04 10:02:00,1.96942,1.96942,1.96933,1.96938,979907.0
2008-03-04 10:03:00,1.9695,1.96967,1.96936,1.96936,1166290.0
2008-03-04 10:04:00,1.96923,1.96927,1.96902,1.96927,10099101.0
2008-03-04 10:05:00,1.9695,1.97018,1.9695,1.97018,2353705.0
2008-03-04 10:06:00,1.97032,1.97093,1.97032,1.97093,599783.0
2008-03-04 10:07:00,1.97095,1.97161,1.97095,1.97161,3772815.0
2008-03-04 10:08:00,1.97162,1.97167,1.97158,1.97167,10869892.0
2008-03-04 10:09:00,1.97161,1.97161,1.97108,1.9711,9808592.0
2008-03-04 10:10:00,1.97102,1.97105,1.9709,1.9709,6923774.0
2008-03-04 10:11:00,1.971,1.97112,1.971,1.97112,13764784.0
2008-03-04 10:12:00,1.97111,1.97132,1.97111,1.97125,21545991.0
2008-03-04 10:13:00,1.97143,1.97154,1.97115,1.97115,3736484.0
2008-03-04 10:14:00,1.971,1.97111,1.97094,1.9711,4143707.0
2008-03-04 10:15:00,1.97112,1.97112,1.97087,1.97087,8438847.0
2008-03-04 10:16:00,1.97099,1.97131,1.97099,1.97131,16485266.0
2008-03-04 10:17:00,1.97146,1.97198,1.9713,1.97198,15763974.0
2008-03-04 10:18:00,1.97205,1.97234,1.97205,1.97232,4267131.0
2008-03-04 10:19:00,1.97228,1.97273,1.97228,1.97238,23991571.0
2008-03-04 10:20:00,1.97232,1.97232,1.97206,1.97212,1128519.0
2008-03-04 10:21:00,1.9721,1.97231,1.97206,1.97231,534832.0
2008-03-04 10:22:00,1.9725,1.97283,1.9725,1.97266,4674922.0
2008-03-04 10:23:00,1.97263,1.97263,1.9717,1.9717,16033181.0
2008-03-04 10:24:00,1.97147,1.97147,1.97114,1.97117,8052605.0
2008-03-04 10:25:00,1.97127,1.97137,1.97123,1.97123,1850952.0
2008-03-04 10:26:00,1.97082,1.9712,1.97082,1.97109,2466389.0
2008-03-04 10:27:00,1.97097,1.97099,1.97073,1.97073,5604655.0
2008-03-04 10:28:00,1.97062,1.97084,1.9701,1.9701,38331801.0
2008-03-04 10:29:00,1.96994,1.97003,1.96968,1.97003,2198528.0
2008-03-04 10:30:00,1.96998,1.97033,1.96998,1.97032,2618162.0
2008-03-04 10:31:00,1.97034,1.97066,1.97034,1.97066,11268923.0
2008-03-04 10:32:00,1.9706,1.9706,1.9703,1.9703,1204649.0
2008-03-04 10:33:00,1.97018,1.97018,1.96989,1.96998,9631499.0
2008-03-04 10:34:00,1.96972,1.96979,1.96959,1.96979,13512196.0
2008-03-04 10:35:00,1.97001,1.97019,1.96974,1.96976,4262467.0
2008-03-04 10:36:00,1.9699,1.97024,1.9699,1.96996,6165054.0
2008-03-04 10:37:00,1.96986,1.96987,1.96965,1.96987,29958500.0
2008-03-04 10:38:00,1.97002,1.97011,1.96994,1.96997,41674607.0
2008-03-04 10:39:00,1.96994,1.96998,1.96976,1.96994,4908042.0
2008-03-04 10:40:00,1.96979,1.96983,1.96955,1.96955,8244678.0
2008-03-04 10:41:00,1.96963,1.96996,1.96963,1.96976,2726112.0
2008-03-04 10:42:00,1.96988,1.96988,1.96966,1.96971,3702352.0
2008-03-04 10:43:00,1.96986,1.97057,1.96986,1.97057,5636785.0
2008-03-04 10:44:00,1.97067,1.97087,1.97063,1.97087,6500682.0
2008-03-04 10:45:00,1.97084,1.97111,1.97084,1.97111,13068917.0
2008-03-04 10:46:00,1.97118,1.97145,1.97118,1.97121,1248188.0
2008-03-04 10:47:00,1.97109,1.97109,1.97038,1.97038,40040425.0
2008-03-04 10:48:00,1.97025,1.97036,1.97008,1.97014,13398551.0
2008-03-04 10:49:00,1.96976,1.96983,1.96962,1.96962,6261863.0
2008-03-04 10:50:00,1.9696,1.96972,1.9696,1.96965,2560493.0
2008-03-04 10:51:00,1.96976,1.97027,1.96976,1.97023,3589066.0
2008-03-04 10:52:00,1.97021,1.97022,1.96993,1.96998,13407056.0
2008-03-04 10:53:00,1.97002,1.97008,1.96985,1.97006,6160904.0
2008-03-04 10:54:00,1.97018,1.97028,1.97011,1.97028,7314531.0
2008-03-04 10:55:00,1.97035,1.97046,1.97035,1.97039,4137344.0
2008-03-04 10:56:00,1.97046,1.97062,1.97041,1.97047,3441332.0
2008-03-04 10:57:00,1.97046,1.97049,1.97021,1.97049,4141093.0
2008-03-04 10:58:00,1.97037,1.97062,1.97034,1.97062,3607544.0
2008-03-04 10:59:00,1.97071,1.9709,1.97068,1.97068,5651700.0
2008-03-04 11:00:00,1.97071,1.97092,1.97069,1.97092,48791614.0
2008-03-04 11:01:00,1.97095,1.97104,1.97037,1.97037,6500613.0
2008-03-04 11:02:00,1.97024,1.97024,1.96979,1.96979,3539656.0
2008-03-04 11:03:00,1.96959,1.96982,1.96959,1.96982,10114555.0
2008-03-04 11:04:00,1.96972,1.96972,1.96924,1.96953,18069747.0
2008-03-04 11:05:00,1.96943,1.96943,1.969,1.96912,2785624.0
2008-03-04 11:06:00,1.969,1.969,1.96854,1.96854,28492666.0
2008-03-04 11:07:00,1.96855,1.96855,1.96809,1.96816,12123439.0
2008-03-04 11:08:00,1.96793,1.96793,1.96757,1.96757,3731130.0
2008-03-04 11:09:00,1.96765,1.96774,1.96765,1.9677,1198112.0
2008-03-04 11:10:00,1.96754,1.96754,1.96709,1.96709,3195322.0
2008-03-04 11:11:00,1.96697,1.96697,1.96678,1.96695,18374649.0
2008-03-04 11:12:00,1.96703,1.96724,1.96703,1.96721,482547.0
2008-03-04 11:13:00,1.96726,1.96734,1.9672,1.96723,14939936.0
2008-03-04 11:14:00,1.96725,1.96729,1.96704,1.96704,10086627.0
2008-03-04 11:15:00,1.9668,1.96695,1.96665,1.96687,13616245.0
2008-03-04 11:16:00,1.96697,1.96718,1.96689,1.96689,57822545.0
2008-03-04 11:17:00,1.96684,1.96689,1.96671,1.96689,8879181.0
2008-03-04 11:18:00,1.96679,1.96698,1.96679,1.96689,4055049.0
2008-03-04 11:19:00,1.96677,1.96677,1.96639,1.9665,4205932.0
2008-03-04 11:20:00,1.96634,1.96634,1.96584,1.96584,4534379.0
2008-03-04 11:21:00,1.96567,1.96572,1.96552,1.96552,8104398.0
2008-03-04 11:22:00,1.96529,1.96583,1.96528,1.96583,13311314.0
2008-03-04 11:23:00,1.96581,1.96595,1.9655,1.96595,17132681.0
2008-03-04 11:24:00,1.96593,1.96602,1.96591,1.96598,8427447.0
2008-03-04 11:25:00,1.96602,1.96602,1.96499,1.96499,9928453.0
2008-03-04 11:26:00,1.96487,1.96508,1.96483,1.96499,6123200.0
2008-03-04 11:27:00,1.96514,1.96529,1.9651,1.96522,12585509.0
2008-03-04 11:28:00,1.96511,1.96539,1.96475,1.96539,9048552.0
2008-03-04 11:29:00,1.96563,1.96609,1.96563,1.96609,7950796.0
2008-03-04 11:30:00,1.96609,1.96609,1.9658,1.96591,1311532.0
2008-03-04 11:31:00,1.96588,1.96589,1.96576,1.96589,61965240.0
2008-03-04 11:32:00,1.96594,1.96606,1.96589,1.9659,3150594.0
2008-03-04 11:33:00,1.96578,1.96586,1.96575,1.96577,2584657.0
2008-03-04 11:34:00,1.96576,1.96576,1.96536,1.96536,1481179.0
2008-03-04 11:35:00,1.96521,1.96534,1.96511,1.96534,6592931.0
2008-03-04 11:36:00,1.96529,1.9656,1.96529,1.9656,1875000.0
2008-03-04 11:37:00,1.96549,1.96565,1.96549,1.96554,4404530.0
2008-03-04 11:38:00,1.96555,1.96555,1.96527,1.96527,5125659.0
2008-03-04 11:39:00,1.96495,1.96495,1.96448,1.96448,4096171.0
2008-03-04 11:40:00,1.96447,1.96447,1.96418,1.96419,31606913.0
2008-03-04 11:41:00,1.96419,1.96422,1.96402,1.96418,5468149.0
2008-03-04 11:42:00,1.96409,1.96409,1.96382,1.96382,4057282.0
2008-03-04 11:43:00,1.96376,1.96399,1.9637,1.96399,2167904.0
2008-03-04 11:44:00,1.96406,1.96421,1.964,1.96418,3756357.0
2008-03-04 11:45:00,1.96425,1.96425,1.96378,1.96378,9500488.0
2008-03-04 11:46:00,1.96376,1.96376,1.96336,1.96336,13319141.0
2008-03-04 11:47:00,1.96331,1.96331,1.96295,1.96295,2145431.0
2008-03-04 11:48:00,1.96292,1.96292,1.96258,1.96258,5812204.0
2008-03-04 11:49:00,1.96237,1.96256,1.96222,1.96236,12003113.0
2008-03-04 11:50:00,1.96231,1.96236,1.96218,1.96236,5924817.0
2008-03-04 11:51:00,1.96243,1.9627,1.96237,1.96237,1966133.0
2008-03-04 11:52:00,1.96227,1.96227,1.96191,1.96191,1751836.0
2008-03-04 11:53:00,1.962,1.9624,1.962,1.9624,7782397.0
2008-03-04 11:54:00,1.96255,1.9629,1.96255,1.9628,10776671.0
2008-03-04 11:55:00,1.96263,1.96263,1.96224,1.96229,40684568.0
2008-03-04 11:56:00,1.96205,1.96217,1.96175,1.96175,2182208.0
2008-03-04 11:57:00,1.96198,1.96226,1.96198,1.96226,10330595.0
2008-03-04 11:58:00,1.96214,1.96214,1.96165,1.96194,46018539.0
2008-03-04 11:59:00,1.9621,1.9622,1.96206,1.96212,13954211.0
2008-03-04 12:00:00,1.96208,1.9621,1.96171,1.96171,2175174.0
2008-03-04 12:01:00,1.96157,1.96157,1.96119,1.9612,18310690.0
2008-03-04 12:02:00,1.9612,1.96133,1.96112,1.96133,12762436.0
2008-03-04 12:03:00,1.96137,1.96172,1.9613,1.96172,10867572.0
2008-03-04 12:04:00,1.96183,1.96231,1.96183,1.96228,1824324.0
2008-03-04 12:05:00,1.96224,1.96232,1.96214,1.96232,1968079.0
2008-03-04 12:06:00,1.96223,1.96261,1.96222,1.96261,4299744.0
2008-03-04 12:07:00,1.96265,1.96308,1.96264,1.96308,44728691.0
2008-03-04 12:08:00,1.96312,1.96337,1.96312,1.96328,8211911.0
2008-03-04 12:09:00,1.96308,1.9631,1.96255,1.96255,5158018.0
2008-03-04 12:10:00,1.96223,1.96235,1.96207,1.96235,5461294.0
2008-03-04 12:11:00,1.9623,1.9627,1.9623,1.9627,2064525.0
2008-03-04 12:12:00,1.96274,1.96283,1.9626,1.96273,10211715.0
2008-03-04 12:13:00,1.96263,1.96275,1.96246,1.96246,5365295.0
2008-03-04 12:14:00,1.96223,1.96223,1.962,1.962,826675.0
2008-03-04 12:15:00,1.96198,1.962,1.96176,1.96176,23615593.0
2008-03-04 12:16:00,1.96166,1.96166,1.96132,1.96145,5953779.0
2008-03-04 12:17:00,1.96135,1.96135,1.96093,1.96097,9479456.0
2008-03-04 12:18:00,1.96077,1.96102,1.96077,1.96102,2368107.0
2008-03-04 12:19:00,1.96102,1.96135,1.96102,1.96121,1684044.0
2008-03-04 12:20:00,1.96111,1.96117,1.96085,1.96085,7205321.0
2008-03-04 12:21:00,1.96071,1.96071,1.96033,1.96039,7222274.0
2008-03-04 12:22:00,1.96046,1.96069,1.96046,1.96063,5232819.0
2008-03-04 12:23:00,1.96053,1.96053,1.96025,1.96045,4225709.0
2008-03-04 12:24:00,1.96033,1.96037,1.96024,1.96024,17473197.0
2008-03-04 12:25:00,1.96025,1.96025,1.95982,1.95982,10089756.0
2008-03-04 12:26:00,1.96026,1.96093,1.96026,1.96093,18579314.0
2008-03-04 12:27:00,1.961,1.96104,1.96062,1.96062,4882361.0
2008-03-04 12:28:00,1.96078,1.96078,1.96035,1.96049,11224695.0
2008-03-04 12:29:00,1.96038,1.96038,1.95966,1.95972,6353182.0
2008-03-04 12:30:00,1.95988,1.96035,1.95988,1.96035,3780523.0
2008-03-04 12:31:00,1.96053,1.96068,1.96053,1.96067,6485908.0
2008-03-04 12:32:00,1.96057,1.96057,1.96006,1.96006,37799732.0
2008-03-04 12:33:00,1.96008,1.96024,1.96001,1.96024,6188386.0
2008-03-04 12:34:00,1.96028,1.96045,1.96024,1.96024,4579731.0
2008-03-04 12:35:00,1.96049,1.96071,1.96049,1.96063,1113414.0
2008-03-04 12:36:00,1.96058,1.96058,1.96014,1.96014,2803766.0
2008-03-04 12:37:00,1.96007,1.96035,1.95999,1.96035,2815454.0
2008-03-04 12:38:00,1.9603,1.9603,1.95978,1.96004,8395079.0
2008-03-04 12:39:00,1.96007,1.96013,1.96,1.96,7841144.0
2008-03-04 12:40:00,1.95976,1.9604,1.95976,1.9604,6824425.0
2008-03-04 12:41:00,1.96027,1.96027,1.95941,1.95941,2040536.0
2008-03-04 12:42:00,1.9592,1.95942,1.95918,1.95942,2340161.0
2008-03-04 12:43:00,1.9594,1.95945,1.95927,1.95941,27795379.0
2008-03-04 12:44:00,1.95941,1.95941,1.95919,1.95919,4040871.0
2008-03-04 12:45:00,1.959,1.959,1.95836,1.95836,70170192.0
2008-03-04 12:46:00,1.95839,1.95839,1.95802,1.95802,9096662.0
2008-03-04 12:47:00,1.95799,1.95875,1.95799,1.95875,2216239.0
2008-03-04 12:48:00,1.95882,1.95882,1.95845,1.95848,11130965.0
2008-03-04 12:49:00,1.9585,1.9585,1.95765,1.95765,1866228.0
2008-03-04 12:50:00,1.95778,1.9585,1.95778,1.9585,33060563.0
2008-03-04 12:51:00,1.95865,1.95869,1.95822,1.95822,956795.0
2008-03-04 12:52:00,1.95826,1.95851,1.95826,1.95833,6413390.0
2008-03-04 12:53:00,1.95819,1.95836,1.95812,1.95836,3061778.0
2008-03-04 12:54:00,1.95847,1.95931,1.95847,1.95931,14252021.0
2008-03-04 12:55:00,1.95929,1.9594,1.95911,1.95911,3748123.0
2008-03-04 12:56:00,1.95906,1.95913,1.95884,1.95913,3022166.0
2008-03-04 12:57:00,1.95903,1.95949,1.95903,1.95949,1329182.0
2008-03-04 12:58:00,1.95943,1.95949,1.95931,1.95931,24646961.0
2008-03-04 12:59:00,1.95923,1.95952,1.95923,1.95936,2697824.0
2008-03-04 13:00:00,1.95944,1.95944,1.95924,1.95924,3014438.0
2008-03-04 13:01:00,1.95903,1.95914,1.95902,1.9591,5445314.0
2008-03-04 13:02:00,1.95913,1.95939,1.95867,1.95939,2096684.0
2008-03-04 13:03:00,1.95949,1.96002,1.95949,1.95992,20111943.0
2008-03-04 13:04:00,1.96018,1.96087,1.96018,1.96087,5573736.0
2008-03-04 13:05:00,1.96107,1.96123,1.96107,1.96123,2527862.0
2008-03-04 13:06:00,1.96135,1.9617,1.96135,1.9617,3615855.0
2008-03-04 13:07:00,1.96174,1.96183,1.96154,1.96183,5197972.0
2008-03-04 13:08:00,1.96182,1.96182,1.96143,1.96143,1964825.0
2008-03-04 13:09:00,1.96136,1.96164,1.96133,1.96164,2358424.0
2008-03-04 13:10:00,1.96152,1.96162,1.96144,1.96146,3902544.0
2008-03-04 13:11:00,1.96139,1.96139,1.96109,1.96109,1305978.0
2008-03-04 13:12:00,1.96122,1.96122,1.96052,1.96085,4143474.0
2008-03-04 13:13:00,1.96099,1.96131,1.96099,1.96116,2154046.0
2008-03-04 13:14:00,1.9611,1.9611,1.96085,1.96085,27940727.0
2008-03-04 13:15:00,1.96074,1.96078,1.96068,1.96078,6299501.0
2008-03-04 13:16:00,1.96079,1.96079,1.96049,1.96049,1283540.0
2008-03-04 13:17:00,1.9606,1.96066,1.96051,1.96066,7923232.0
2008-03-04 13:18:00,1.96071,1.96115,1.96071,1.96104,4683338.0
2008-03-04 13:19:00,1.96084,1.96098,1.96084,1.96096,2627049.0
2008-03-04 13:20:00,1.96101,1.96109,1.96088,1.96088,1046795.0
2008-03-04 13:21:00,1.96066,1.96067,1.9603,1.96067,1962489.0
2008-03-04 13:22:00,1.96076,1.96092,1.96076,1.96092,5821539.0
2008-03-04 13:23:00,1.9609,1.9609,1.96071,1.96078,14029980.0
2008-03-04 13:24:00,1.96076,1.96083,1.95929,1.96069,2960398.0
2008-03-04 13:25:00,1.96049,1.96049,1.96006,1.96006,11782184.0
2008-03-04 13:26:00,1.96001,1.96008,1.95993,1.96008,1096340.0
2008-03-04 13:27:00,1.96012,1.96026,1.96006,1.96009,7593595.0
2008-03-04 13:28:00,1.96025,1.96042,1.9601,1.96042,6364291.0
2008-03-04 13:29:00,1.96032,1.96032,1.9597,1.9597,9589391.0
2008-03-04 13:30:00,1.95975,1.95984,1.9596,1.9596,3078649.0
2008-03-04 13:31:00,1.95951,1.95966,1.95929,1.95966,3500597.0
2008-03-04 13:32:00,1.95966,1.95966,1.95925,1.95925,3648239.0
2008-03-04 13:33:00,1.95926,1.95981,1.95926,1.95981,1951617.0
2008-03-04 13:34:00,1.96007,1.96064,1.96007,1.96064,21873652.0
2008-03-04 13:35:00,1.96049,1.96082,1.96049,1.96076,3307305.0
2008-03-04 13:36:00,1.96089,1.96098,1.96053,1.96053,5771352.0
2008-03-04 13:37:00,1.9608,1.9608,1.96055,1.9606,10111099.0
2008-03-04 13:38:00,1.96075,1.96122,1.96075,1.96114,10199019.0
2008-03-04 13:39:00,1.96139,1.96164,1.96139,1.96156,23475277.0
2008-03-04 13:40:00,1.9615,1.9615,1.96063,1.96063,3415754.0
2008-03-04 13:41:00,1.96033,1.96033,1.95979,1.95991,2346546.0
2008-03-04 13:42:00,1.95992,1.9602,1.95992,1.9602,6552899.0
2008-03-04 13:43:00,1.96021,1.96051,1.96021,1.9603,30017060.0
2008-03-04 13:44:00,1.96042,1.96057,1.96033,1.96057,19789628.0
2008-03-04 13:45:00,1.96066,1.96066,1.96045,1.96045,8018083.0
2008-03-04 13:46:00,1.96029,1.96029,1.95963,1.95967,7197746.0
2008-03-04 13:47:00,1.95918,1.95918,1.95853,1.95877,2470201.0
2008-03-04 13:48:00,1.95874,1.95901,1.95846,1.95846,2341327.0
2008-03-04 13:49:00,1.95846,1.95897,1.9584,1.95897,1811099.0
2008-03-04 13:50:00,1.95892,1.95994,1.95892,1.95994,5965716.0
2008-03-04 13:51:00,1.95973,1.95983,1.95966,1.95977,2626799.0
2008-03-04 13:52:00,1.95982,1.95992,1.95954,1.95954,4707588.0
2008-03-04 13:53:00,1.95941,1.95941,1.95924,1.95924,8725700.0
2008-03-04 13:54:00,1.95919,1.95959,1.95919,1.95949,1559897.0
2008-03-04 13:55:00,1.95972,1.95981,1.95964,1.95979,9035936.0
2008-03-04 13:56:00,1.95987,1.95993,1.95943,1.95974,3655344.0
2008-03-04 13:57:00,1.95967,1.95967,1.95959,1.95967,878462.0
2008-03-04 13:58:00,1.95951,1.95972,1.95951,1.9596,8691458.0
2008-03-04 13:59:00,1.95995,1.96049,1.95995,1.96039,3197505.0
2008-03-04 14:00:00,1.9604,1.96062,1.96034,1.96062,10447588.0
2008-03-04 14:01:00,1.96072,1.96082,1.96068,1.96082,2011156.0
2008-03-04 14:02:00,1.96089,1.96123,1.96089,1.96123,10878826.0
2008-03-04 14:03:00,1.96133,1.9619,1.96133,1.96184,25837368.0
2008-03-04 14:04:00,1.96212,1.96262,1.96212,1.96235,2067170.0
2008-03-04 14:05:00,1.96246,1.96252,1.96213,1.96245,26188423.0
2008-03-04 14:06:00,1.9624,1.96248,1.9624,1.96248,3528735.0
2008-03-04 14:07:00,1.96252,1.96259,1.96252,1.96255,1210371.0
2008-03-04 14:08:00,1.96248,1.96264,1.96243,1.96247,3151480.0
2008-03-04 14:09:00,1.96246,1.96246,1.96212,1.96212,2754296.0
2008-03-04 14:10:00,1.96205,1.96205,1.96143,1.96149,1997945.0
2008-03-04 14:11:00,1.96145,1.96146,1.96123,1.96123,16375935.0
2008-03-04 14:12:00,1.96117,1.96127,1.96069,1.96127,10501585.0
2008-03-04 14:13:00,1.96131,1.96182,1.96131,1.96175,1765359.0
2008-03-04 14:14:00,1.96202,1.96248,1.96202,1.96237,2122580.0
2008-03-04 14:15:00,1.96226,1.96251,1.96226,1.96251,472069.0
2008-03-04 14:16:00,1.9627,1.96346,1.9627,1.96346,29530837.0
2008-03-04 14:17:00,1.96349,1.9641,1.96338,1.9641,3567384.0
2008-03-04 14:18:00,1.9639,1.96392,1.96388,1.96392,4333918.0
2008-03-04 14:19:00,1.96391,1.96423,1.96391,1.96421,13073113.0
2008-03-04 14:20:00,1.96409,1.96419,1.96401,1.96401,2851999.0
2008-03-04 14:21:00,1.96385,1.96387,1.96368,1.96387,7863954.0
2008-03-04 14:22:00,1.96378,1.96378,1.96355,1.96365,37145665.0
2008-03-04 14:23:00,1.96344,1.96344,1.96308,1.96308,4968896.0
2008-03-04 14:24:00,1.96324,1.96348,1.96324,1.96348,8138667.0
2008-03-04 14:25:00,1.96369,1.96389,1.96369,1.96372,6093118.0
2008-03-04 14:26:00,1.96373,1.96373,1.96355,1.96355,632359.0
2008-03-04 14:27:00,1.96354,1.96355,1.96333,1.96333,2542967.0
2008-03-04 14:28:00,1.96318,1.96338,1.96304,1.96338,11876023.0
2008-03-04 14:29:00,1.9633,1.96356,1.9633,1.96352,5101781.0
2008-03-04 14:30:00,1.96349,1.96364,1.96349,1.96352,678141.0
2008-03-04 14:31:00,1.96338,1.96338,1.96274,1.96274,12623822.0
2008-03-04 14:32:00,1.96255,1.96268,1.96246,1.96268,10355206.0
2008-03-04 14:33:00,1.96258,1.96258,1.96146,1.96146,22955575.0
2008-03-04 14:34:00,1.96135,1.96135,1.96039,1.96039,34160126.0
2008-03-04 14:35:00,1.96032,1.96052,1.96017,1.96052,2166809.0
2008-03-04 14:36:00,1.96068,1.96079,1.96066,1.96078,18580918.0
2008-03-04 14:37:00,1.96062,1.96062,1.96009,1.96021,29150854.0
2008-03-04 14:38:00,1.96047,1.96099,1.96047,1.96099,2190209.0
2008-03-04 14:39:00,1.96101,1.96188,1.96101,1.96188,2006414.0
2008-03-04 14:40:00,1.96193,1.96193,1.9615,1.96171,31544712.0
2008-03-04 14:41:00,1.96183,1.9626,1.96183,1.9626,1713720.0
2008-03-04 14:42:00,1.96292,1.96322,1.96292,1.96308,8714507.0
2008-03-04 14:43:00,1.96295,1.96301,1.9627,1.9627,8382348.0
2008-03-04 14:44:00,1.96278,1.96304,1.96278,1.963,29460828.0
2008-03-04 14:45:00,1.96293,1.96369,1.96293,1.96369,5839149.0
2008-03-04 14:46:00,1.9637,1.96408,1.9637,1.96406,3140689.0
2008-03-04 14:47:00,1.96399,1.96406,1.9638,1.9638,18814097.0
2008-03-04 14:48:00,1.96366,1.96366,1.9632,1.9632,19581045.0
2008-03-04 14:49:00,1.96336,1.96389,1.96336,1.96389,1640790.0
2008-03-04 14:50:00,1.96381,1.96393,1.96362,1.96393,4748550.0
2008-03-04 14:51:00,1.96385,1.96385,1.96356,1.96361,3331941.0
2008-03-04 14:52:00,1.96371,1.96383,1.96355,1.96359,10881532.0
2008-03-04 14:53:00,1.96364,1.96371,1.96364,1.96368,961641.0
2008-03-04 14:54:00,1.9637,1.96387,1.9637,1.96387,1844565.0
2008-03-04 14:55:00,1.96381,1.96381,1.96357,1.96357,5848781.0
2008-03-04 14:56:00,1.96348,1.96356,1.96343,1.96343,3855933.0
2008-03-04 14:57:00,1.96348,1.96348,1.9633,1.96332,2345165.0
2008-03-04 14:58:00,1.96327,1.96335,1.96322,1.96329,11602547.0
2008-03-04 14:59:00,1.96334,1.96334,1.963,1.96306,550335.0
2008-03-04 15:00:00,1.96299,1.963,1.96284,1.9629,9061829.0
2008-03-04 15:01:00,1.96295,1.96314,1.96295,1.96311,1787876.0
2008-03-04 15:02:00,1.96317,1.96396,1.96317,1.96396,3043296.0
2008-03-04 15:03:00,1.96405,1.9643,1.96403,1.96403,1956380.0
2008-03-04 15:04:00,1.96394,1.96394,1.96382,1.96385,2860238.0
2008-03-04 15:05:00,1.96379,1.96379,1.96366,1.96377,14312916.0
2008-03-04 15:06:00,1.96391,1.96407,1.96391,1.96403,3186860.0
2008-03-04 15:07:00,1.96379,1.96381,1.96233,1.96377,3488261.0
2008-03-04 15:08:00,1.9639,1.96415,1.96389,1.96389,19310369.0
2008-03-04 15:09:00,1.96389,1.96418,1.96389,1.96413,4340163.0
2008-03-04 15:10:00,1.96396,1.96396,1.96355,1.96355,6480993.0
2008-03-04 15:11:00,1.96354,1.9637,1.96337,1.9637,660680.0
2008-03-04 15:12:00,1.96382,1.96445,1.96376,1.96422,9041207.0
2008-03-04 15:13:00,1.96427,1.96427,1.96345,1.96355,3739752.0
2008-03-04 15:14:00,1.96358,1.96358,1.96337,1.96355,16738852.0
2008-03-04 15:15:00,1.96338,1.96347,1.9631,1.96324,4681609.0
2008-03-04 15:16:00,1.96341,1.9641,1.96341,1.96399,228039064.0
2008-03-04 15:17:00,1.96378,1.96389,1.96357,1.96357,10706404.0
2008-03-04 15:18:00,1.96356,1.96396,1.96356,1.96396,2096421.0
2008-03-04 15:19:00,1.96404,1.96405,1.96368,1.96368,11983690.0
2008-03-04 15:20:00,1.96347,1.96363,1.96336,1.96336,8934158.0
2008-03-04 15:21:00,1.9632,1.96323,1.96294,1.96294,7509130.0
2008-03-04 15:22:00,1.96291,1.96291,1.96248,1.96248,13323892.0
2008-03-04 15:23:00,1.96249,1.96249,1.96216,1.96231,16372808.0
2008-03-04 15:24:00,1.96237,1.9624,1.96232,1.96234,8368332.0
2008-03-04 15:25:00,1.96235,1.96279,1.96235,1.96279,18521441.0
2008-03-04 15:26:00,1.96292,1.96292,1.96267,1.9629,3042543.0
2008-03-04 15:27:00,1.96286,1.96286,1.96222,1.96226,19653144.0
2008-03-04 15:28:00,1.96213,1.96213,1.96173,1.96195,9750671.0
2008-03-04 15:29:00,1.96165,1.96209,1.96165,1.9618,12154138.0
2008-03-04 15:30:00,1.96179,1.96233,1.96179,1.96233,13475403.0
2008-03-04 15:31:00,1.96243,1.96278,1.9623,1.96278,12349078.0
2008-03-04 15:32:00,1.96283,1.96314,1.96283,1.96314,2376730.0
2008-03-04 15:33:00,1.96311,1.96311,1.96266,1.96292,1959167.0
2008-03-04 15:34:00,1.96285,1.96293,1.96275,1.96275,7946550.0
2008-03-04 15:35:00,1.96271,1.96277,1.96264,1.96274,2038123.0
2008-03-04 15:36:00,1.96276,1.96296,1.96272,1.96296,21621215.0
2008-03-04 15:37:00,1.96269,1.96283,1.96252,1.96267,8742395.0
2008-03-04 15:38:00,1.96269,1.96306,1.96269,1.96278,27986796.0
2008-03-04 15:39:00,1.96245,1.96277,1.96245,1.96262,3078132.0
2008-03-04 15:40:00,1.9625,1.9625,1.96235,1.96239,9285712.0
2008-03-04 15:41:00,1.96226,1.9623,1.96201,1.9623,12569775.0
2008-03-04 15:42:00,1.9623,1.96248,1.96209,1.96209,911139.0
2008-03-04 15:43:00,1.96236,1.96278,1.96236,1.96278,2448234.0
2008-03-04 15:44:00,1.96288,1.96303,1.96288,1.96301,16585061.0
2008-03-04 15:45:00,1.96304,1.96313,1.96285,1.96287,5167551.0
2008-03-04 15:46:00,1.96294,1.96294,1.96273,1.96282,16211159.0
2008-03-04 15:47:00,1.96295,1.96345,1.96295,1.96344,13311532.0
2008-03-04 15:48:00,1.9633,1.9633,1.96286,1.96301,26203415.0
2008-03-04 15:49:00,1.96292,1.96292,1.96276,1.96277,4207249.0
2008-03-04 15:50:00,1.9627,1.9627,1.96229,1.96229,6755923.0
2008-03-04 15:51:00,1.96238,1.96272,1.96238,1.96272,4983096.0
2008-03-04 15:52:00,1.96272,1.96277,1.96238,1.96277,7334752.0
2008-03-04 15:53:00,1.9627,1.96292,1.96258,1.96292,3556512.0
2008-03-04 15:54:00,1.96287,1.96287,1.96243,1.96243,2957745.0
2008-03-04 15:55:00,1.96242,1.96242,1.96207,1.96228,6644244.0
2008-03-04 15:56:00,1.96228,1.96228,1.96162,1.96162,2887586.0
2008-03-04 15:57:00,1.96189,1.96189,1.96133,1.96133,78562316.0
2008-03-04 15:58:00,1.96131,1.96142,1.9609,1.9609,21447800.0
2008-03-04 15:59:00,1.96073,1.96123,1.96053,1.96123,6167950.0
2008-03-04 16:00:00,1.96124,1.96193,1.96124,1.96181,12828426.0
2008-03-04 16:01:00,1.96197,1.96281,1.96197,1.96281,3714064.0
2008-03-04 16:02:00,1.96288,1.96342,1.96288,1.96342,5035358.0
2008-03-04 16:03:00,1.96327,1.96458,1.96327,1.96458,1182157.0
2008-03-04 16:04:00,1.96459,1.96526,1.96459,1.96526,5585092.0
2008-03-04 16:05:00,1.96534,1.96629,1.96534,1.96629,11224518.0
2008-03-04 16:06:00,1.96642,1.96721,1.96642,1.96721,11768746.0
2008-03-04 16:07:00,1.96738,1.96822,1.96738,1.96822,30160922.0
2008-03-04 16:08:00,1.96832,1.96904,1.96832,1.96904,11455905.0
2008-03-04 16:09:00,1.9691,1.96957,1.9691,1.96957,26920353.0
2008-03-04 16:10:00,1.96977,1.97043,1.96972,1.9703,12262179.0
2008-03-04 16:11:00,1.97021,1.97021,1.96925,1.96925,3782923.0
2008-03-04 16:12:00,1.96872,1.96996,1.96872,1.96996,7888812.0
2008-03-04 16:13:00,1.97015,1.97041,1.97015,1.97029,2791452.0
2008-03-04 16:14:00,1.97034,1.97045,1.97034,1.97036,277338.0
2008-03-04 16:15:00,1.97058,1.97139,1.97058,1.97139,2905009.0
2008-03-04 16:16:00,1.97159,1.97195,1.97159,1.97194,5073939.0
2008-03-04 16:17:00,1.97211,1.97239,1.97206,1.97234,5636484.0
2008-03-04 16:18:00,1.97253,1.97293,1.97253,1.97259,6276563.0
2008-03-04 16:19:00,1.97257,1.97257,1.97209,1.97209,20417287.0
2008-03-04 16:20:00,1.9723,1.97259,1.9723,1.97259,3023633.0
2008-03-04 16:21:00,1.97269,1.97271,1.97184,1.97184,990177.0
2008-03-04 16:22:00,1.97166,1.9717,1.97143,1.9717,1201367.0
2008-03-04 16:23:00,1.97164,1.97164,1.97119,1.97119,1753103.0
2008-03-04 16:24:00,1.97107,1.97107,1.97085,1.97085,2791538.0
2008-03-04 16:25:00,1.97081,1.97115,1.97076,1.97115,10053436.0
2008-03-04 16:26:00,1.97119,1.97137,1.97119,1.97132,10840008.0
2008-03-04 16:27:00,1.97134,1.97141,1.97111,1.97111,1396347.0
2008-03-04 16:28:00,1.97117,1.97146,1.97117,1.97146,41513223.0
2008-03-04 16:29:00,1.97158,1.97187,1.97158,1.97172,4310861.0
2008-03-04 16:30:00,1.97153,1.97206,1.97148,1.97206,1992001.0
2008-03-04 16:31:00,1.97215,1.97226,1.97195,1.97195,10387149.0
2008-03-04 16:32:00,1.97205,1.97223,1.97192,1.97223,20362438.0
2008-03-04 16:33:00,1.97223,1.97223,1.972,1.97217,23135501.0
2008-03-04 16:34:00,1.97204,1.97204,1.97173,1.9718,3964552.0
2008-03-04 16:35:00,1.97185,1.97247,1.97185,1.97247,11959341.0
2008-03-04 16:36:00,1.97256,1.97259,1.97231,1.97258,2173659.0
2008-03-04 16:37:00,1.97249,1.97249,1.97183,1.97185,9000904.0
2008-03-04 16:38:00,1.97193,1.9721,1.97184,1.97202,10475166.0
2008-03-04 16:39:00,1.97228,1.97241,1.97228,1.97241,6332650.0
2008-03-04 16:40:00,1.97238,1.97238,1.97218,1.97218,11756821.0
2008-03-04 16:41:00,1.97231,1.97245,1.97222,1.97229,1201667.0
2008-03-04 16:42:00,1.97241,1.97248,1.9722,1.97247,21850503.0
2008-03-04 16:43:00,1.97222,1.97228,1.97192,1.97199,18032721.0
2008-03-04 16:44:00,1.97199,1.97217,1.97199,1.97217,3613727.0
2008-03-04 16:45:00,1.97219,1.97219,1.97197,1.97207,2105035.0
2008-03-04 16:46:00,1.97201,1.97201,1.97178,1.97198,1700517.0
2008-03-04 16:47:00,1.97208,1.97212,1.97196,1.97206,5978320.0
2008-03-04 16:48:00,1.97199,1.97199,1.97183,1.97187,2071285.0
2008-03-04 16:49:00,1.97191,1.97209,1.97186,1.97201,5236957.0
2008-03-04 16:50:00,1.97198,1.97235,1.97198,1.97235,2214059.0
2008-03-04 16:51:00,1.97241,1.97282,1.97241,1.97278,4948390.0
2008-03-04 16:52:00,1.97268,1.97272,1.97258,1.9727,7228183.0
2008-03-04 16:53:00,1.97262,1.97268,1.9724,1.9724,10666043.0
2008-03-04 16:54:00,1.97228,1.97234,1.97188,1.97188,3581037.0
2008-03-04 16:55:00,1.9718,1.9718,1.97152,1.97152,3304190.0
2008-03-04 16:56:00,1.97135,1.97135,1.97108,1.97118,7821041.0
2008-03-04 16:57:00,1.97124,1.97132,1.97113,1.97132,3950510.0
2008-03-04 16:58:00,1.97121,1.97121,1.96972,1.97101,892302.0
2008-03-04 16:59:00,1.97101,1.97104,1.97089,1.97089,8484173.0
2008-03-04 17:00:00,1.97099,1.97099,1.97073,1.97075,9053042.0
2008-03-04 17:01:00,1.97067,1.97067,1.97007,1.97007,2782571.0
2008-03-04 17:02:00,1.96991,1.96991,1.96952,1.96964,1453295.0
2008-03-04 17:03:00,1.96984,1.97011,1.96984,1.96989,18216459.0
2008-03-04 17:04:00,1.96985,1.97007,1.96972,1.97007,22181349.0
2008-03-04 17:05:00,1.97032,1.97056,1.97023,1.97056,21042600.0
2008-03-04 17:06:00,1.97064,1.97079,1.97023,1.97023,3045919.0
2008-03-04 17:07:00,1.97024,1.97053,1.97011,1.97053,4051387.0
2008-03-04 17:08:00,1.9706,1.97064,1.9704,1.97064,3941472.0
2008-03-04 17:09:00,1.97053,1.97053,1.97017,1.97017,2835834.0
2008-03-04 17:10:00,1.97018,1.97036,1.97018,1.97036,1787966.0
2008-03-04 17:11:00,1.97028,1.9703,1.9697,1.9697,20570758.0
2008-03-04 17:12:00,1.96971,1.96971,1.96944,1.96946,15181122.0
2008-03-04 17:13:00,1.96924,1.96927,1.96897,1.96897,8240947.0
2008-03-04 17:14:00,1.96911,1.96911,1.9688,1.9688,7047876.0
2008-03-04 17:15:00,1.96879,1.96879,1.96847,1.96847,2380241.0
2008-03-04 17:16:00,1.96837,1.96837,1.96812,1.96812,1927737.0
2008-03-04 17:17:00,1.96808,1.96808,1.96748,1.9677,21679499.0
2008-03-04 17:18:00,1.96779,1.96779,1.96752,1.96752,2844707.0
2008-03-04 17:19:00,1.96748,1.96751,1.96702,1.96702,2975913.0
2008-03-04 17:20:00,1.96702,1.96722,1.96676,1.96676,2937789.0
2008-03-04 17:21:00,1.96681,1.96745,1.96681,1.96745,5002320.0
2008-03-04 17:22:00,1.96768,1.96831,1.96768,1.96826,4580114.0
2008-03-04 17:23:00,1.96817,1.96817,1.9677,1.9677,13580086.0
2008-03-04 17:24:00,1.96765,1.96765,1.96719,1.96719,8010844.0
2008-03-04 17:25:00,1.96728,1.96737,1.96725,1.96735,23357751.0
2008-03-04 17:26:00,1.96732,1.96732,1.96699,1.96699,6599116.0
2008-03-04 17:27:00,1.96691,1.9675,1.96687,1.9675,2098236.0
2008-03-04 17:28:00,1.96767,1.9679,1.96765,1.9679,17180893.0
2008-03-04 17:29:00,1.9679,1.96795,1.9678,1.96788,1389583.0
2008-03-04 17:30:00,1.96795,1.9683,1.96795,1.9683,12651770.0
2008-03-04 17:31:00,1.96843,1.96884,1.96843,1.96858,3969226.0
2008-03-04 17:32:00,1.96854,1.9686,1.96845,1.96854,1739348.0
2008-03-04 17:33:00,1.96843,1.96849,1.96804,1.96804,6422982.0
2008-03-04 17:34:00,1.96786,1.96786,1.96744,1.96744,17286136.0
2008-03-04 17:35:00,1.96734,1.96734,1.96682,1.96728,2678654.0
2008-03-04 17:36:00,1.96746,1.96781,1.96746,1.96781,34540608.0
2008-03-04 17:37:00,1.96788,1.96806,1.96784,1.96802,12421646.0
2008-03-04 17:38:00,1.96811,1.96831,1.9681,1.96831,3515356.0
2008-03-04 17:39:00,1.96821,1.96841,1.96807,1.96807,9069815.0
2008-03-04 17:40:00,1.968,1.968,1.96777,1.96798,10911249.0
2008-03-04 17:41:00,1.96783,1.96817,1.96783,1.96817,5781095.0
2008-03-04 17:42:00,1.96812,1.96817,1.968,1.96817,1343622.0
2008-03-04 17:43:00,1.96822,1.96892,1.96822,1.96881,14343796.0
2008-03-04 17:44:00,1.96903,1.96923,1.96893,1.96893,4589919.0
2008-03-04 17:45:00,1.96892,1.96947,1.96892,1.96947,6231049.0
2008-03-04 17:46:00,1.96968,1.96977,1.96948,1.96948,4099199.0
2008-03-04 17:47:00,1.96935,1.96938,1.96918,1.96938,3008464.0
2008-03-04 17:48:00,1.96939,1.96996,1.96939,1.96991,4957784.0
2008-03-04 17:49:00,1.96994,1.97,1.96987,1.96987,1072818.0
2008-03-04 17:50:00,1.97014,1.97093,1.97014,1.97093,1371760.0
2008-03-04 17:51:00,1.97108,1.97109,1.97075,1.97075,4817137.0
2008-03-04 17:52:00,1.97078,1.97115,1.97078,1.97115,11775540.0
2008-03-04 17:53:00,1.97116,1.97181,1.97085,1.97181,521047.0
2008-03-04 17:54:00,1.97187,1.97215,1.97183,1.97215,11198087.0
2008-03-04 17:55:00,1.97219,1.97255,1.97219,1.97252,4092578.0
2008-03-04 17:56:00,1.97239,1.97252,1.97239,1.97252,2332471.0
2008-03-04 17:57:00,1.97264,1.97303,1.97264,1.97298,2483028.0
2008-03-04 17:58:00,1.97297,1.97297,1.97236,1.97236,7741633.0
2008-03-04 17:59:00,1.97207,1.9721,1.97135,1.97135,4504853.0
2008-03-04 18:00:00,1.9712,1.97144,1.97112,1.97144,1577462.0
2008-03-04 18:01:00,1.97148,1.97148,1.97136,1.97139,1649176.0
2008-03-04 18:02:00,1.97147,1.97176,1.97147,1.97172,8573975.0
2008-03-04 18:03:00,1.97179,1.97201,1.97168,1.97201,8986307.0
2008-03-04 18:04:00,1.97209,1.97227,1.97209,1.97225,3052551.0
2008-03-04 18:05:00,1.97213,1.97213,1.9716,1.97191,5430684.0
2008-03-04 18:06:00,1.97203,1.97221,1.97173,1.97221,13894247.0
2008-03-04 18:07:00,1.97233,1.97238,1.97211,1.97211,2823313.0
2008-03-04 18:08:00,1.97217,1.97259,1.97217,1.97259,10041630.0
2008-03-04 18:09:00,1.97285,1.9733,1.97285,1.97308,14023776.0
2008-03-04 18:10:00,1.97301,1.97301,1.97273,1.97296,4813631.0
2008-03-04 18:11:00,1.97275,1.97287,1.9727,1.97287,795196.0
2008-03-04 18:12:00,1.9729,1.9729,1.97269,1.97269,2222014.0
2008-03-04 18:13:00,1.97286,1.97297,1.97284,1.97295,1963972.0
2008-03-04 18:14:00,1.97293,1.97322,1.9729,1.97322,8418777.0
2008-03-04 18:15:00,1.9732,1.97352,1.9732,1.97342,28304457.0
2008-03-04 18:16:00,1.97358,1.97358,1.97332,1.97332,9479584.0
2008-03-04 18:17:00,1.97314,1.97314,1.97272,1.97272,20166504.0
2008-03-04 18:18:00,1.97261,1.97261,1.97139,1.97139,6164775.0
2008-03-04 18:19:00,1.97103,1.97104,1.97077,1.97081,748892.0
2008-03-04 18:20:00,1.97071,1.97071,1.96997,1.96997,7957497.0
2008-03-04 18:21:00,1.96996,1.97075,1.96996,1.97075,2638844.0
2008-03-04 18:22:00,1.9709,1.9709,1.97047,1.97074,25669971.0
2008-03-04 18:23:00,1.97088,1.97135,1.97088,1.97135,16466327.0
2008-03-04 18:24:00,1.97119,1.97119,1.97079,1.97079,9397647.0
2008-03-04 18:25:00,1.97077,1.97151,1.97077,1.97151,5701396.0
2008-03-04 18:26:00,1.97171,1.97256,1.97171,1.97256,6488061.0
2008-03-04 18:27:00,1.9728,1.97372,1.9728,1.97372,3379980.0
2008-03-04 18:28:00,1.97376,1.97386,1.97356,1.97356,10503877.0
2008-03-04 18:29:00,1.97337,1.97337,1.97283,1.97283,4254349.0
2008-03-04 18:30:00,1.97274,1.97274,1.9724,1.97273,4262752.0
2008-03-04 18:31:00,1.97277,1.97306,1.97277,1.97306,38814474.0
2008-03-04 18:32:00,1.97313,1.97335,1.97313,1.97335,3643598.0
2008-03-04 18:33:00,1.97341,1.97358,1.97341,1.97356,7481065.0
2008-03-04 18:34:00,1.9737,1.97408,1.9737,1.97408,4240094.0
2008-03-04 18:35:00,1.97393,1.97407,1.97374,1.97381,15589820.0
2008-03-04 18:36:00,1.974,1.97472,1.974,1.97472,7207507.0
2008-03-04 18:37:00,1.97486,1.97534,1.97486,1.97534,5969654.0
2008-03-04 18:38:00,1.97535,1.97561,1.97535,1.97561,2274357.0
2008-03-04 18:39:00,1.97558,1.97564,1.97523,1.97523,7704120.0
2008-03-04 18:40:00,1.975,1.97519,1.97487,1.97519,12687431.0
2008-03-04 18:41:00,1.97523,1.97553,1.97523,1.97549,4363594.0
2008-03-04 18:42:00,1.97561,1.97586,1.97529,1.97586,10946768.0
2008-03-04 18:43:00,1.97586,1.97643,1.97586,1.97643,7995795.0
2008-03-04 18:44:00,1.9762,1.9762,1.97601,1.97604,3468566.0
2008-03-04 18:45:00,1.97598,1.97634,1.97598,1.97621,1534304.0
2008-03-04 18:46:00,1.97629,1.97651,1.97626,1.97651,2069123.0
2008-03-04 18:47:00,1.97665,1.97712,1.97665,1.97712,43918703.0
2008-03-04 18:48:00,1.97716,1.97733,1.9771,1.9771,12846845.0
2008-03-04 18:49:00,1.97727,1.97753,1.97703,1.97753,23210380.0
2008-03-04 18:50:00,1.97766,1.97799,1.97766,1.97771,2474750.0
2008-03-04 18:51:00,1.97773,1.9778,1.97745,1.97745,14715644.0
2008-03-04 18:52:00,1.97717,1.97717,1.97673,1.9768,22413402.0
2008-03-04 18:53:00,1.97691,1.97696,1.9768,1.97692,12104967.0
2008-03-04 18:54:00,1.97714,1.9774,1.97705,1.97705,24126869.0
2008-03-04 18:55:00,1.97683,1.97683,1.97667,1.97681,1026133.0
2008-03-04 18:56:00,1.97666,1.9768,1.97655,1.97655,8593706.0
2008-03-04 18:57:00,1.97629,1.97629,1.97567,1.97567,1061794.0
2008-03-04 18:58:00,1.97547,1.97594,1.97547,1.97594,1871285.0
2008-03-04 18:59:00,1.97587,1.97592,1.97576,1.97576,7418741.0
2008-03-04 19:00:00,1.9758,1.97601,1.97573,1.97601,8502140.0
2008-03-04 19:01:00,1.97609,1.97636,1.97602,1.97602,2421558.0
2008-03-04 19:02:00,1.97599,1.97635,1.97597,1.97635,6149602.0
2008-03-04 19:03:00,1.97655,1.97685,1.97655,1.97685,7699743.0
2008-03-04 19:04:00,1.97674,1.97693,1.97674,1.97685,6768587.0
2008-03-04 19:05:00,1.97683,1.97697,1.97683,1.97697,19208444.0
2008-03-04 19:06:00,1.97695,1.97709,1.97662,1.97662,6347096.0
2008-03-04 19:07:00,1.97665,1.97667,1.97653,1.97667,8337566.0
2008-03-04 19:08:00,1.9767,1.97679,1.97656,1.97679,5892837.0
2008-03-04 19:09:00,1.97687,1.97695,1.97671,1.97675,4190153.0
2008-03-04 19:10:00,1.97654,1.9766,1.97601,1.97601,1410047.0
2008-03-04 19:11:00,1.97582,1.97582,1.97522,1.97522,3639597.0
2008-03-04 19:12:00,1.97535,1.97573,1.9753,1.97573,36904087.0
2008-03-04 19:13:00,1.97587,1.97626,1.97578,1.97626,9115612.0
2008-03-04 19:14:00,1.97622,1.97647,1.97618,1.97618,5111832.0
2008-03-04 19:15:00,1.97629,1.97632,1.97606,1.97623,4832461.0
2008-03-04 19:16:00,1.97636,1.97696,1.97636,1.97695,6457137.0
2008-03-04 19:17:00,1.97705,1.97734,1.97703,1.97734,797165.0
2008-03-04 19:18:00,1.9773,1.9773,1.97692,1.97692,20155080.0
2008-03-04 19:19:00,1.97674,1.97676,1.97642,1.97642,1002897.0
2008-03-04 19:20:00,1.97639,1.97639,1.97545,1.97545,10931465.0
2008-03-04 19:21:00,1.97531,1.97549,1.97517,1.97549,12941109.0
2008-03-04 19:22:00,1.97548,1.97549,1.97505,1.97526,20789377.0
2008-03-04 19:23:00,1.97548,1.97576,1.97548,1.97576,11889797.0
2008-03-04 19:24:00,1.97576,1.97582,1.97555,1.97555,7663518.0
2008-03-04 19:25:00,1.97568,1.97594,1.97568,1.97594,3721881.0
2008-03-04 19:26:00,1.97594,1.97594,1.97575,1.97575,3151078.0
2008-03-04 19:27:00,1.97568,1.97568,1.97544,1.97544,4143661.0
2008-03-04 19:28:00,1.97551,1.97561,1.97549,1.97549,4209494.0
2008-03-04 19:29:00,1.9756,1.9758,1.9756,1.97566,40240361.0
2008-03-04 19:30:00,1.97545,1.97584,1.97545,1.97584,5519376.0
2008-03-04 19:31:00,1.97571,1.97576,1.97539,1.97539,3808284.0
2008-03-04 19:32:00,1.97531,1.9758,1.97531,1.97555,12259447.0
2008-03-04 19:33:00,1.97547,1.97547,1.97446,1.97446,10810180.0
2008-03-04 19:34:00,1.97422,1.97439,1.97422,1.97439,1137348.0
2008-03-04 19:35:00,1.9744,1.97463,1.9744,1.97459,3016327.0
2008-03-04 19:36:00,1.97445,1.9746,1.97443,1.9746,7298398.0
2008-03-04 19:37:00,1.9746,1.97488,1.9746,1.97488,2328020.0
2008-03-04 19:38:00,1.97479,1.97479,1.97454,1.97461,13025079.0
2008-03-04 19:39:00,1.97453,1.97501,1.97453,1.97501,4707006.0
2008-03-04 19:40:00,1.97507,1.97513,1.97498,1.97513,3645189.0
2008-03-04 19:41:00,1.97501,1.97501,1.97463,1.97463,3511313.0
2008-03-04 19:42:00,1.97472,1.97474,1.97465,1.97465,3002846.0
2008-03-04 19:43:00,1.97478,1.97486,1.97468,1.97468,5350455.0
2008-03-04 19:44:00,1.97466,1.9747,1.97448,1.9747,14692636.0
2008-03-04 19:45:00,1.97468,1.97481,1.97468,1.97481,16194097.0
2008-03-04 19:46:00,1.97487,1.97503,1.97482,1.97503,18434296.0
2008-03-04 19:47:00,1.97496,1.97517,1.97496,1.97517,75896957.0
2008-03-04 19:48:00,1.97502,1.97519,1.97501,1.97501,7040014.0
2008-03-04 19:49:00,1.97493,1.97493,1.97475,1.97476,3119160.0
2008-03-04 19:50:00,1.97461,1.97461,1.97431,1.97431,5783513.0
2008-03-04 19:51:00,1.97415,1.97415,1.97381,1.97381,4121270.0
2008-03-04 19:52:00,1.97374,1.97382,1.97365,1.97375,8753252.0
2008-03-04 19:53:00,1.97377,1.97386,1.97359,1.97386,3597645.0
2008-03-04 19:54:00,1.97385,1.97385,1.97373,1.97374,6623074.0
2008-03-04 19:55:00,1.97376,1.97401,1.97336,1.97401,8690657.0
2008-03-04 19:56:00,1.97403,1.97411,1.97402,1.97406,8954685.0
2008-03-04 19:57:00,1.97407,1.97464,1.97407,1.97464,9081298.0
2008-03-04 19:58:00,1.97466,1.97473,1.97453,1.97453,7105344.0
2008-03-04 19:59:00,1.97456,1.97456,1.97421,1.97421,29769550.0
2008-03-04 20:00:00,1.97407,1.97407,1.97361,1.97361,4164093.0
2008-03-04 20:01:00,1.97353,1.97376,1.97353,1.97363,1992599.0
2008-03-04 20:02:00,1.97376,1.97376,1.97346,1.97346,13331259.0
2008-03-04 20:03:00,1.97341,1.97373,1.97341,1.97373,725440.0
2008-03-04 20:04:00,1.97387,1.9743,1.97387,1.9743,7800468.0
2008-03-04 20:05:00,1.97443,1.97462,1.97412,1.97462,13055037.0
2008-03-04 20:06:00,1.97472,1.97497,1.97472,1.97497,11056156.0
2008-03-04 20:07:00,1.97485,1.97485,1.9746,1.97467,9722586.0
2008-03-04 20:08:00,1.97455,1.97455,1.97424,1.97432,3610428.0
2008-03-04 20:09:00,1.97434,1.97443,1.97423,1.97443,13597134.0
2008-03-04 20:10:00,1.97456,1.9746,1.97438,1.97456,10197033.0
2008-03-04 20:11:00,1.9746,1.97471,1.97457,1.97457,9541674.0
2008-03-04 20:12:00,1.97466,1.9747,1.97443,1.97443,7038608.0
2008-03-04 20:13:00,1.97453,1.97468,1.97441,1.97441,13946111.0
2008-03-04 20:14:00,1.97439,1.97443,1.97431,1.97434,8778267.0
2008-03-04 20:15:00,1.97421,1.97421,1.97402,1.97412,8138307.0
2008-03-04 20:16:00,1.97412,1.97414,1.97396,1.97405,432984.0
2008-03-04 20:17:00,1.97394,1.97407,1.97384,1.97384,4584124.0
2008-03-04 20:18:00,1.97382,1.97395,1.97382,1.9739,7090609.0
2008-03-04 20:19:00,1.9738,1.97397,1.97377,1.97377,15000445.0
2008-03-04 20:20:00,1.97379,1.9741,1.97379,1.9741,18661337.0
2008-03-04 20:21:00,1.97421,1.97439,1.97421,1.97439,2137049.0
2008-03-04 20:22:00,1.97434,1.97443,1.97388,1.97443,6854991.0
2008-03-04 20:23:00,1.97444,1.97455,1.9744,1.9744,18708135.0
2008-03-04 20:24:00,1.97447,1.97447,1.97413,1.97413,7352616.0
2008-03-04 20:25:00,1.97407,1.97407,1.9739,1.9739,7899311.0
2008-03-04 20:26:00,1.97391,1.97396,1.97384,1.97384,4324448.0
2008-03-04 20:27:00,1.97365,1.97365,1.97313,1.97313,5660060.0
2008-03-04 20:28:00,1.97317,1.97317,1.97275,1.97275,6549609.0
2008-03-04 20:29:00,1.97274,1.97274,1.97244,1.97244,11136545.0
2008-03-04 20:30:00,1.97234,1.97234,1.97202,1.97219,6215967.0
2008-03-04 20:31:00,1.97226,1.97259,1.97226,1.97259,3641013.0
2008-03-04 20:32:00,1.97279,1.97331,1.97279,1.97289,4895290.0
2008-03-04 20:33:00,1.97287,1.97312,1.97287,1.97312,2991665.0
2008-03-04 20:34:00,1.97321,1.97344,1.97321,1.97344,17174097.0
2008-03-04 20:35:00,1.9735,1.97393,1.9735,1.97393,4140022.0
2008-03-04 20:36:00,1.97397,1.97434,1.97365,1.97434,2586314.0
2008-03-04 20:37:00,1.97444,1.9749,1.97444,1.9749,8203419.0
2008-03-04 20:38:00,1.97491,1.97533,1.97491,1.97511,4836378.0
2008-03-04 20:39:00,1.97514,1.97537,1.97482,1.97537,856676.0
2008-03-04 20:40:00,1.97544,1.97554,1.97505,1.97505,4703366.0
2008-03-04 20:41:00,1.97479,1.97479,1.97456,1.97456,3514420.0
2008-03-04 20:42:00,1.97446,1.97458,1.97444,1.97458,6019287.0
2008-03-04 20:43:00,1.97463,1.97483,1.97329,1.9747,3656748.0
2008-03-04 20:44:00,1.97479,1.97491,1.97479,1.97491,6377854.0
2008-03-04 20:45:00,1.9749,1.97527,1.9749,1.97527,1149356.0
2008-03-04 20:46:00,1.97535,1.97562,1.97535,1.97556,11739991.0
2008-03-04 20:47:00,1.97559,1.97603,1.97559,1.97603,4954361.0
2008-03-04 20:48:00,1.97606,1.9761,1.97596,1.97596,5231336.0
2008-03-04 20:49:00,1.97598,1.97627,1.97598,1.97627,9095064.0
2008-03-04 20:50:00,1.97637,1.97658,1.9763,1.97658,16767840.0
2008-03-04 20:51:00,1.9767,1.97726,1.9767,1.97726,8114555.0
2008-03-04 20:52:00,1.97721,1.97771,1.97708,1.97771,3975967.0
2008-03-04 20:53:00,1.97778,1.97779,1.97767,1.97767,6511742.0
2008-03-04 20:54:00,1.97749,1.97767,1.97749,1.97755,6052841.0
2008-03-04 20:55:00,1.97765,1.97801,1.97765,1.97801,32389938.0
2008-03-04 20:56:00,1.97804,1.97831,1.97801,1.97802,3564067.0
2008-03-04 20:57:00,1.97795,1.97795,1.97776,1.9779,13420221.0
2008-03-04 20:58:00,1.97799,1.9783,1.97799,1.97829,16638689.0
2008-03-04 20:59:00,1.97822,1.97849,1.97819,1.97849,1657437.0
2008-03-04 21:00:00,1.97867,1.97896,1.97865,1.97896,2200473.0
2008-03-04 21:01:00,1.97902,1.97902,1.97883,1.97883,6881998.0
2008-03-04 21:02:00,1.97895,1.97935,1.97895,1.97927,7164008.0
2008-03-04 21:03:00,1.97914,1.97914,1.97881,1.97913,3314754.0
2008-03-04 21:04:00,1.97914,1.97964,1.9791,1.97964,4087617.0
2008-03-04 21:05:00,1.97962,1.97967,1.97934,1.97934,7831815.0
2008-03-04 21:06:00,1.97915,1.97915,1.97884,1.97901,7652197.0
2008-03-04 21:07:00,1.97889,1.97889,1.97848,1.97848,1510441.0
2008-03-04 21:08:00,1.97843,1.97843,1.97809,1.97809,7594457.0
2008-03-04 21:09:00,1.9781,1.9781,1.97778,1.97778,306878.0
2008-03-04 21:10:00,1.97772,1.97775,1.97757,1.97758,12974905.0
2008-03-04 21:11:00,1.97753,1.97753,1.97723,1.97723,6332165.0
2008-03-04 21:12:00,1.97722,1.97722,1.97678,1.97678,11377118.0
2008-03-04 21:13:00,1.97683,1.97684,1.9767,1.97674,4437783.0
2008-03-04 21:14:00,1.97676,1.97676,1.97669,1.97671,8034935.0
2008-03-04 21:15:00,1.97655,1.97655,1.97626,1.97626,4630668.0
2008-03-04 21:16:00,1.97616,1.97621,1.97603,1.97603,2391056.0
2008-03-04 21:17:00,1.97591,1.97604,1.97556,1.97599,1432954.0
2008-03-04 21:18:00,1.97584,1.97584,1.97549,1.97549,937486.0
2008-03-04 21:19:00,1.97548,1.97564,1.97546,1.97546,5323590.0
2008-03-04 21:20:00,1.97521,1.97535,1.97514,1.97517,4699203.0
2008-03-04 21:21:00,1.97508,1.97509,1.97469,1.97469,9090107.0
2008-03-04 21:22:00,1.97438,1.97451,1.97399,1.97399,11218530.0
2008-03-04 21:23:00,1.97398,1.97436,1.97398,1.97436,13096197.0
2008-03-04 21:24:00,1.97459,1.97523,1.97459,1.97523,13489501.0
2008-03-04 21:25:00,1.97548,1.97568,1.97548,1.97565,10449684.0
2008-03-04 21:26:00,1.97566,1.97566,1.97548,1.9755,15767721.0
2008-03-04 21:27:00,1.97544,1.97544,1.97525,1.97525,17575862.0
2008-03-04 21:28:00,1.97524,1.97544,1.97513,1.97544,2455647.0
2008-03-04 21:29:00,1.97543,1.97549,1.97508,1.97545,4598795.0
2008-03-04 21:30:00,1.97546,1.97586,1.97546,1.97586,3511751.0
2008-03-04 21:31:00,1.97592,1.97604,1.97585,1.97604,7365456.0
2008-03-04 21:32:00,1.97621,1.97676,1.97621,1.97676,10954101.0
2008-03-04 21:33:00,1.97669,1.97703,1.97669,1.97697,7521402.0
2008-03-04 21:34:00,1.97707,1.9773,1.97707,1.97717,8689630.0
2008-03-04 21:35:00,1.9771,1.9771,1.97693,1.97693,8978378.0
2008-03-04 21:36:00,1.97707,1.97731,1.97707,1.97728,8538139.0
2008-03-04 21:37:00,1.97731,1.97748,1.97726,1.97726,7792682.0
2008-03-04 21:38:00,1.97735,1.9778,1.97735,1.9778,13367332.0
2008-03-04 21:39:00,1.97798,1.97827,1.97798,1.97826,14255316.0
2008-03-04 21:40:00,1.9783,1.97836,1.97823,1.97829,6005996.0
2008-03-04 21:41:00,1.97826,1.97829,1.97802,1.97802,7981019.0
2008-03-04 21:42:00,1.97773,1.97773,1.9772,1.9772,10961419.0
2008-03-04 21:43:00,1.977,1.97711,1.97649,1.97649,1212714.0
2008-03-04 21:44:00,1.97633,1.97654,1.97627,1.97654,13432961.0
2008-03-04 21:45:00,1.97657,1.97688,1.97657,1.97682,10968154.0
2008-03-04 21:46:00,1.97666,1.97684,1.97655,1.97655,1986429.0
2008-03-04 21:47:00,1.97655,1.97667,1.97653,1.97653,12568618.0
2008-03-04 21:48:00,1.97658,1.97692,1.97658,1.97692,7334851.0
2008-03-04 21:49:00,1.97696,1.97696,1.97594,1.97594,32019959.0
2008-03-04 21:50:00,1.97592,1.97592,1.97562,1.97564,12509603.0
2008-03-04 21:51:00,1.97561,1.97561,1.97527,1.97527,6720035.0
2008-03-04 21:52:00,1.97546,1.97597,1.97546,1.97597,3006358.0
2008-03-04 21:53:00,1.97599,1.97629,1.97599,1.97629,5786030.0
2008-03-04 21:54:00,1.97604,1.97604,1.97554,1.97554,9386029.0
2008-03-04 21:55:00,1.97565,1.97588,1.97565,1.97581,3733471.0
2008-03-04 21:56:00,1.97596,1.97629,1.97596,1.97629,5417591.0
2008-03-04 21:57:00,1.9764,1.9765,1.9764,1.97643,3926093.0
2008-03-04 21:58:00,1.97662,1.97663,1.97653,1.97657,6203210.0
2008-03-04 21:59:00,1.97645,1.97655,1.97631,1.97655,8827924.0
2008-03-04 22:00:00,1.9767,1.97691,1.97669,1.97678,12777978.0
2008-03-04 22:01:00,1.97675,1.97679,1.97656,1.97656,14536270.0
2008-03-04 22:02:00,1.9763,1.97656,1.9763,1.97642,3184609.0
2008-03-04 22:03:00,1.97631,1.97662,1.97618,1.97662,9160279.0
2008-03-04 22:04:00,1.97654,1.97654,1.97593,1.97648,4893344.0
2008-03-04 22:05:00,1.97658,1.97671,1.97643,1.97643,2067879.0
2008-03-04 22:06:00,1.97642,1.97668,1.97642,1.97668,4215192.0
2008-03-04 22:07:00,1.97657,1.97657,1.97553,1.97553,4554318.0
2008-03-04 22:08:00,1.97563,1.97595,1.97563,1.97576,30643433.0
2008-03-04 22:09:00,1.97574,1.97574,1.97545,1.97545,4342384.0
2008-03-04 22:10:00,1.9755,1.9755,1.97539,1.97539,15832361.0
2008-03-04 22:11:00,1.97534,1.97534,1.97501,1.97503,5558061.0
2008-03-04 22:12:00,1.975,1.97507,1.97479,1.97479,6773381.0
2008-03-04 22:13:00,1.97467,1.97467,1.97424,1.97424,4810981.0
2008-03-04 22:14:00,1.97413,1.97413,1.97369,1.97369,10644836.0
2008-03-04 22:15:00,1.9736,1.9736,1.97327,1.97328,5153981.0
2008-03-04 22:16:00,1.97328,1.97328,1.97285,1.97285,15615533.0
2008-03-04 22:17:00,1.97278,1.97278,1.97245,1.97247,18544433.0
2008-03-04 22:18:00,1.97231,1.97295,1.9723,1.97294,7571162.0
2008-03-04 22:19:00,1.97303,1.97308,1.97279,1.97279,4792196.0
2008-03-04 22:20:00,1.97272,1.97276,1.97189,1.97189,8255068.0
2008-03-04 22:21:00,1.97187,1.97257,1.97187,1.97257,7981204.0
2008-03-04 22:22:00,1.97101,1.97264,1.97101,1.97264,5287775.0
2008-03-04 22:23:00,1.97277,1.97305,1.97277,1.97305,4657712.0
2008-03-04 22:24:00,1.97318,1.97379,1.97318,1.97379,7755000.0
2008-03-04 22:25:00,1.97395,1.97436,1.97395,1.97436,14361783.0
2008-03-04 22:26:00,1.9745,1.97491,1.9745,1.97486,7254606.0
2008-03-04 22:27:00,1.97508,1.97543,1.97508,1.97543,5184568.0
2008-03-04 22:28:00,1.97562,1.97586,1.97562,1.97586,7366699.0
2008-03-04 22:29:00,1.97592,1.97604,1.97572,1.97572,16084756.0
2008-03-04 22:30:00,1.9754,1.9754,1.97507,1.97507,8441599.0
2008-03-04 22:31:00,1.97522,1.97522,1.97484,1.97484,8161365.0
2008-03-04 22:32:00,1.97483,1.97483,1.97455,1.97459,7611926.0
2008-03-04 22:33:00,1.97456,1.97456,1.97443,1.9745,4540410.0
2008-03-04 22:34:00,1.9744,1.9744,1.97383,1.97383,3961922.0
2008-03-04 22:35:00,1.97385,1.97392,1.97377,1.97387,12398295.0
2008-03-04 22:36:00,1.9739,1.97391,1.97374,1.97391,12338733.0
2008-03-04 22:37:00,1.97387,1.97391,1.97367,1.97391,2663131.0
2008-03-04 22:38:00,1.97407,1.97459,1.97407,1.97412,15624049.0
2008-03-04 22:39:00,1.9741,1.97484,1.9741,1.97484,15488545.0
2008-03-04 22:40:00,1.97493,1.97496,1.97477,1.97496,4262831.0
2008-03-04 22:41:00,1.975,1.97542,1.97457,1.97457,10093784.0
2008-03-04 22:42:00,1.97472,1.97472,1.9743,1.97444,8205602.0
2008-03-04 22:43:00,1.9744,1.9744,1.97393,1.97394,6579687.0
2008-03-04 22:44:00,1.97415,1.97453,1.97415,1.9743,6979653.0
2008-03-04 22:45:00,1.97419,1.97434,1.97405,1.97434,17290908.0
2008-03-04 22:46:00,1.97448,1.97461,1.9744,1.9744,1902764.0
2008-03-04 22:47:00,1.97441,1.97441,1.97391,1.97391,1360130.0
2008-03-04 22:48:00,1.97378,1.97378,1.97315,1.97315,23604318.0
2008-03-04 22:49:00,1.97319,1.97388,1.97319,1.97388,3982777.0
2008-03-04 22:50:00,1.97387,1.97387,1.97348,1.97348,4676775.0
2008-03-04 22:51:00,1.97372,1.97462,1.9734,1.97462,13374469.0
2008-03-04 22:52:00,1.97486,1.97499,1.97486,1.97496,2052367.0
2008-03-04 22:53:00,1.97498,1.97498,1.97472,1.97484,7010724.0
2008-03-04 22:54:00,1.97493,1.97572,1.97488,1.97572,13038424.0
2008-03-04 22:55:00,1.97577,1.97583,1.97576,1.97578,2775707.0
2008-03-04 22:56:00,1.97559,1.97559,1.97519,1.97519,5855535.0
2008-03-04 22:57:00,1.97517,1.97543,1.97517,1.97543,6723700.0
2008-03-04 22:58:00,1.97543,1.97543,1.97506,1.97506,10666876.0
2008-03-04 22:59:00,1.97516,1.97536,1.97516,1.97532,11815199.0
2008-03-04 23:00:00,1.97508,1.97601,1.97508,1.97601,2806888.0
2008-03-04 23:01:00,1.976,1.9762,1.976,1.97609,13104064.0
2008-03-04 23:02:00,1.97611,1.97611,1.97557,1.97557,4342471.0
2008-03-04 23:03:00,1.97556,1.97556,1.97523,1.97523,8550700.0
2008-03-04 23:04:00,1.97511,1.97526,1.97511,1.9752,8531927.0
2008-03-04 23:05:00,1.97523,1.97523,1.97505,1.97505,7556890.0
2008-03-04 23:06:00,1.97487,1.97487,1.97463,1.97479,9390660.0
2008-03-04 23:07:00,1.97467,1.97467,1.9739,1.9739,27155867.0
2008-03-04 23:08:00,1.97388,1.97395,1.97366,1.97366,13063787.0
2008-03-04 23:09:00,1.9735,1.97356,1.9734,1.97347,6747734.0
2008-03-04 23:10:00,1.97366,1.97416,1.97366,1.97416,4812751.0
2008-03-04 23:11:00,1.97399,1.97399,1.97363,1.97383,12964404.0
2008-03-04 23:12:00,1.97372,1.97372,1.97341,1.97341,13562434.0
2008-03-04 23:13:00,1.97345,1.97351,1.97333,1.97347,9010346.0
2008-03-04 23:14:00,1.97343,1.97357,1.97327,1.97357,3114781.0
2008-03-04 23:15:00,1.97352,1.97362,1.97336,1.97336,4330993.0
2008-03-04 23:16:00,1.97324,1.97347,1.97324,1.97347,5469449.0
2008-03-04 23:17:00,1.97341,1.97341,1.97299,1.9734,5088946.0
2008-03-04 23:18:00,1.97362,1.97362,1.97308,1.97325,3055444.0
2008-03-04 23:19:00,1.97336,1.97358,1.97333,1.97358,10758575.0
2008-03-04 23:20:00,1.97361,1.97361,1.97332,1.97342,7891480.0
2008-03-04 23:21:00,1.97326,1.97326,1.97297,1.97304,10092893.0
2008-03-04 23:22:00,1.97305,1.97319,1.97305,1.97313,15538648.0
2008-03-04 23:23:00,1.97323,1.97338,1.97323,1.97334,2513485.0
2008-03-04 23:24:00,1.97334,1.97334,1.9732,1.9732,3086527.0
2008-03-04 23:26:00,1.97318,1.97318,1.97312,1.97312,1127459.0
2008-03-04 23:27:00,1.97314,1.97316,1.97291,1.97313,3704390.0
2008-03-04 23:28:00,1.97317,1.97332,1.97315,1.97332,3717018.0
2008-03-04 23:29:00,1.97319,1.97325,1.97305,1.97305,7433650.0
2008-03-04 23:30:00,1.97295,1.97296,1.97252,1.97284,14689095.0
2008-03-04 23:31:00,1.97289,1.97294,1.97248,1.97283,12918999.0
2008-03-04 23:32:00,1.9729,1.97305,1.97287,1.97287,8232207.0
2008-03-04 23:33:00,1.97289,1.9729,1.97287,1.97288,3901889.0
2008-03-04 23:34:00,1.97281,1.97291,1.97272,1.97275,11170962.0
2008-03-04 23:35:00,1.97265,1.97265,1.97173,1.97173,2360153.0
2008-03-04 23:36:00,1.97186,1.97186,1.97153,1.97153,8151188.0
2008-03-04 23:37:00,1.97152,1.97152,1.96989,1.97138,12583925.0
2008-03-04 23:38:00,1.9715,1.97226,1.9715,1.97226,6836407.0
2008-03-04 23:39:00,1.97225,1.97229,1.97217,1.97229,1222742.0
2008-03-04 23:40:00,1.97232,1.97256,1.97216,1.97256,2697404.0
2008-03-04 23:41:00,1.97233,1.97233,1.97218,1.97228,7997228.0
2008-03-04 23:42:00,1.97236,1.97246,1.97234,1.97234,2229131.0
2008-03-04 23:43:00,1.97244,1.9726,1.97236,1.9724,6743849.0
2008-03-04 23:44:00,1.97252,1.97252,1.97216,1.97235,12836702.0
2008-03-04 23:45:00,1.97241,1.97252,1.97236,1.97249,4749535.0
2008-03-04 23:46:00,1.97238,1.97238,1.97198,1.97198,6130497.0
2008-03-04 23:47:00,1.97218,1.97304,1.97218,1.97304,3135232.0
2008-03-04 23:48:00,1.97321,1.97332,1.9726,1.9726,6595139.0
2008-03-04 23:49:00,1.97262,1.9728,1.97262,1.97279,2973654.0
2008-03-04 23:50:00,1.97258,1.9727,1.97223,1.9727,7965540.0
2008-03-04 23:51:00,1.9728,1.97307,1.97276,1.97307,6787718.0
2008-03-04 23:52:00,1.97305,1.97305,1.97292,1.97304,5784058.0
2008-03-04 23:53:00,1.97311,1.97326,1.97311,1.97326,4115480.0
2008-03-04 23:54:00,1.97309,1.97309,1.97276,1.97276,5557421.0
2008-03-04 23:55:00,1.97278,1.97281,1.97266,1.97281,14120117.0
2008-03-04 23:56:00,1.97278,1.9729,1.97268,1.9729,17406026.0
2008-03-04 23:57:00,1.97293,1.973,1.97286,1.97299,10967167.0
2008-03-04 23:58:00,1.97303,1.97311,1.973,1.973,4597190.0
2008-03-04 23:59:00,1.9729,1.97302,1.97264,1.97286,5815321.0
2008-03-05 00:00:00,1.9724,1.97287,1.97239,1.97239,3583124.0
2008-03-05 00:01:00,1.97218,1.9722,1.97209,1.97219,8594727.0
2008-03-05 00:02:00,1.97242,1.97279,1.97242,1.97247,1587490.0
2008-03-05 00:03:00,1.97241,1.97274,1.97241,1.97272,9466458.0
2008-03-05 00:04:00,1.97266,1.97308,1.97266,1.97304,12483961.0
2008-03-05 00:05:00,1.97326,1.9739,1.97326,1.9739,7944510.0
2008-03-05 00:06:00,1.97387,1.97387,1.97362,1.97362,11166337.0
2008-03-05 00:07:00,1.9736,1.97392,1.9736,1.97392,6125462.0
2008-03-05 00:08:00,1.97404,1.97411,1.97398,1.97398,13046519.0
2008-03-05 00:09:00,1.97406,1.97441,1.97406,1.97441,7940351.0
2008-03-05 00:10:00,1.97451,1.97463,1.97451,1.97463,2085308.0
2008-03-05 00:11:00,1.97455,1.97459,1.97413,1.97459,9871115.0
2008-03-05 00:12:00,1.97438,1.97455,1.97438,1.9745,10136828.0
2008-03-05 00:13:00,1.97457,1.97457,1.9744,1.9744,7662929.0
2008-03-05 00:14:00,1.97444,1.97448,1.97433,1.97448,3698344.0
2008-03-05 00:15:00,1.9743,1.9743,1.97402,1.97423,7305439.0
2008-03-05 00:16:00,1.97422,1.97473,1.97422,1.97473,9043743.0
2008-03-05 00:17:00,1.97478,1.97479,1.97439,1.97464,4174602.0
2008-03-05 00:18:00,1.97472,1.97472,1.97454,1.97456,3583599.0
2008-03-05 00:19:00,1.97453,1.97453,1.97428,1.9745,14680116.0
2008-03-05 00:20:00,1.97448,1.97453,1.97438,1.97438,7610241.0
2008-03-05 00:21:00,1.9745,1.97458,1.97313,1.9745,4484429.0
2008-03-05 00:22:00,1.97442,1.97461,1.97442,1.97461,13061627.0
2008-03-05 00:23:00,1.97466,1.97473,1.97448,1.97473,3640512.0
2008-03-05 00:24:00,1.97484,1.97488,1.97468,1.97468,4265655.0
2008-03-05 00:25:00,1.97475,1.97493,1.97471,1.97493,4078858.0
2008-03-05 00:26:00,1.97482,1.97496,1.97461,1.97461,8822714.0
2008-03-05 00:27:00,1.97468,1.97482,1.97446,1.97482,2965695.0
2008-03-05 00:28:00,1.97488,1.97488,1.97469,1.97475,4172793.0
2008-03-05 00:29:00,1.97481,1.97483,1.97464,1.97464,7490539.0
2008-03-05 00:30:00,1.97442,1.97442,1.97426,1.97426,5164744.0
2008-03-05 00:31:00,1.97433,1.97433,1.97388,1.97419,13204860.0
2008-03-05 00:32:00,1.97421,1.97427,1.97416,1.97427,7978738.0
2008-03-05 00:33:00,1.9743,1.97433,1.97415,1.97433,4203348.0
2008-03-05 00:34:00,1.97428,1.97435,1.9742,1.97427,9933307.0
2008-03-05 00:35:00,1.97425,1.97433,1.97398,1.97398,1738887.0
2008-03-05 00:36:00,1.97414,1.97417,1.97406,1.97412,7665528.0
2008-03-05 00:37:00,1.97413,1.97418,1.97402,1.97418,1451383.0
2008-03-05 00:38:00,1.97429,1.9744,1.97421,1.97428,6947229.0
2008-03-05 00:39:00,1.97412,1.97412,1.97389,1.97389,5180656.0
2008-03-05 00:40:00,1.97384,1.97384,1.97362,1.97362,3556718.0
2008-03-05 00:41:00,1.97337,1.97358,1.97337,1.97358,5672724.0
2008-03-05 00:42:00,1.97364,1.97377,1.97353,1.97377,8173215.0
2008-03-05 00:43:00,1.97368,1.97384,1.97368,1.97381,16824017.0
2008-03-05 00:44:00,1.97385,1.97385,1.97374,1.97385,8325950.0
2008-03-05 00:45:00,1.97389,1.9742,1.97389,1.9742,5010959.0
2008-03-05 00:46:00,1.97422,1.9746,1.97422,1.9746,7181317.0
2008-03-05 00:47:00,1.97478,1.97491,1.97466,1.97466,3102946.0
2008-03-05 00:48:00,1.97484,1.97502,1.97484,1.97493,7430876.0
2008-03-05 00:49:00,1.97487,1.97487,1.97468,1.97486,2467065.0
2008-03-05 00:50:00,1.97473,1.97492,1.9744,1.97473,7908837.0
2008-03-05 00:51:00,1.97461,1.97461,1.97441,1.97441,6042942.0
2008-03-05 00:52:00,1.9743,1.97432,1.974,1.974,5130668.0
2008-03-05 00:53:00,1.97409,1.97409,1.97378,1.97388,5475674.0
2008-03-05 00:54:00,1.97384,1.97396,1.97369,1.97369,4119275.0
2008-03-05 00:55:00,1.97376,1.97385,1.97361,1.97361,3351883.0
2008-03-05 00:56:00,1.97373,1.9738,1.97358,1.97358,7719762.0
2008-03-05 00:57:00,1.97332,1.97343,1.97329,1.97329,5313902.0
2008-03-05 00:58:00,1.97337,1.9734,1.97325,1.9734,3691888.0
2008-03-05 00:59:00,1.97334,1.97339,1.97315,1.97315,3900933.0
2008-03-05 01:00:00,1.97331,1.97365,1.97331,1.97348,6694267.0
2008-03-05 01:01:00,1.9736,1.9736,1.97339,1.97342,29995822.0
2008-03-05 01:02:00,1.97309,1.97334,1.97299,1.97334,11345543.0
2008-03-05 01:03:00,1.97292,1.97337,1.97292,1.97337,6088115.0
2008-03-05 01:04:00,1.97346,1.97377,1.97346,1.97377,13740573.0
2008-03-05 01:05:00,1.97382,1.97382,1.97324,1.97352,12509436.0
2008-03-05 01:06:00,1.97358,1.97402,1.97358,1.97358,7874635.0
2008-03-05 01:07:00,1.97357,1.97371,1.9735,1.97371,3303869.0
2008-03-05 01:08:00,1.97382,1.97408,1.97382,1.97406,4907056.0
2008-03-05 01:09:00,1.97399,1.97407,1.97391,1.97391,6196183.0
2008-03-05 01:10:00,1.97386,1.97402,1.97379,1.97379,13350644.0
2008-03-05 01:11:00,1.97387,1.97398,1.97341,1.97341,10870635.0
2008-03-05 01:12:00,1.97346,1.97361,1.97328,1.97361,5160960.0
2008-03-05 01:13:00,1.97368,1.97412,1.97368,1.97412,19440243.0
2008-03-05 01:14:00,1.97409,1.97409,1.97359,1.97359,3242909.0
2008-03-05 01:15:00,1.97359,1.97376,1.97359,1.97364,6646806.0
2008-03-05 01:16:00,1.97378,1.97428,1.97378,1.97428,4582905.0
2008-03-05 01:17:00,1.97419,1.97419,1.97345,1.97345,5544780.0
2008-03-05 01:18:00,1.97351,1.97351,1.97295,1.97295,22575802.0
2008-03-05 01:19:00,1.97311,1.97338,1.97311,1.97338,4492963.0
2008-03-05 01:20:00,1.97357,1.9738,1.97357,1.97376,3595880.0
2008-03-05 01:21:00,1.97404,1.97408,1.97396,1.97408,10501358.0
2008-03-05 01:22:00,1.97419,1.97434,1.97398,1.97398,2598178.0
2008-03-05 01:23:00,1.97391,1.97407,1.97381,1.97381,5348294.0
2008-03-05 01:24:00,1.97386,1.97421,1.97386,1.97403,1767844.0
2008-03-05 01:25:00,1.97337,1.9739,1.97337,1.9739,23308290.0
2008-03-05 01:26:00,1.97395,1.97404,1.97388,1.97396,8654233.0
2008-03-05 01:27:00,1.97388,1.97401,1.97381,1.97401,1883119.0
2008-03-05 01:28:00,1.97384,1.97384,1.97341,1.97357,1876938.0
2008-03-05 01:29:00,1.97341,1.97341,1.97303,1.97334,5319888.0
2008-03-05 01:30:00,1.97354,1.97355,1.97321,1.97332,4223346.0
2008-03-05 01:31:00,1.97314,1.97325,1.97314,1.97325,4863126.0
2008-03-05 01:32:00,1.97324,1.97331,1.97317,1.97317,4166003.0
2008-03-05 01:33:00,1.97315,1.97315,1.973,1.97308,8015562.0
2008-03-05 01:34:00,1.97305,1.97305,1.97281,1.97281,27258752.0
2008-03-05 01:35:00,1.97276,1.97301,1.97273,1.97301,4909557.0
2008-03-05 01:36:00,1.97302,1.97304,1.97282,1.97286,5008822.0
2008-03-05 01:37:00,1.97291,1.97316,1.97291,1.97316,15043876.0
2008-03-05 01:38:00,1.97321,1.97328,1.97299,1.97305,5731806.0
2008-03-05 01:39:00,1.9732,1.97338,1.97303,1.97303,10610146.0
2008-03-05 01:40:00,1.97301,1.97301,1.9728,1.9728,1584718.0
2008-03-05 01:41:00,1.97272,1.97288,1.97269,1.9727,4503589.0
2008-03-05 01:42:00,1.97276,1.97304,1.97276,1.97276,6866620.0
2008-03-05 01:43:00,1.97277,1.97293,1.97268,1.97268,9527185.0
2008-03-05 01:44:00,1.97276,1.97287,1.9727,1.9727,13819529.0
2008-03-05 01:45:00,1.97262,1.97268,1.97235,1.97266,10343431.0
2008-03-05 01:46:00,1.97282,1.97282,1.97263,1.97263,3089438.0
2008-03-05 01:47:00,1.97251,1.9727,1.97242,1.9727,3410020.0
2008-03-05 01:48:00,1.9725,1.9729,1.9725,1.97288,11096376.0
2008-03-05 01:49:00,1.97284,1.97287,1.97262,1.9728,10804820.0
2008-03-05 01:50:00,1.9729,1.9729,1.9724,1.97255,4412360.0
2008-03-05 01:51:00,1.97274,1.97275,1.97263,1.97265,2489205.0
2008-03-05 01:52:00,1.97262,1.97269,1.97259,1.97265,5061949.0
2008-03-05 01:53:00,1.9726,1.97273,1.97255,1.97273,19806322.0
2008-03-05 01:54:00,1.97277,1.97277,1.97239,1.97258,9528706.0
2008-03-05 01:55:00,1.97255,1.9728,1.97242,1.9728,10025727.0
2008-03-05 01:56:00,1.97298,1.97314,1.97277,1.97314,4149527.0
2008-03-05 01:57:00,1.97303,1.9732,1.97283,1.97305,8643145.0
2008-03-05 01:58:00,1.97334,1.97336,1.97319,1.97323,6066058.0
2008-03-05 01:59:00,1.97316,1.97316,1.97294,1.97294,12864761.0
2008-03-05 02:00:00,1.97277,1.9728,1.97272,1.97272,12743698.0
2008-03-05 02:01:00,1.97279,1.97279,1.97264,1.97273,6381295.0
2008-03-05 02:02:00,1.97253,1.9728,1.97253,1.97279,7875302.0
2008-03-05 02:03:00,1.97285,1.97318,1.97269,1.97318,3866140.0
2008-03-05 02:04:00,1.97321,1.97326,1.97311,1.97326,9569275.0
2008-03-05 02:05:00,1.97329,1.97329,1.97307,1.97322,10198764.0
2008-03-05 02:06:00,1.97328,1.97328,1.97284,1.97284,20214659.0
2008-03-05 02:07:00,1.97272,1.97272,1.97242,1.97245,5401140.0
2008-03-05 02:08:00,1.97237,1.97237,1.97213,1.97213,2699497.0
2008-03-05 02:09:00,1.97202,1.97205,1.97188,1.97188,4821197.0
2008-03-05 02:10:00,1.97171,1.97171,1.97151,1.9716,11233958.0
2008-03-05 02:11:00,1.97158,1.97158,1.97105,1.97105,11065395.0
2008-03-05 02:12:00,1.97125,1.97135,1.97121,1.97135,3574070.0
2008-03-05 02:13:00,1.97136,1.97136,1.97118,1.97118,3417519.0
2008-03-05 02:14:00,1.97111,1.97131,1.97111,1.9713,9716705.0
2008-03-05 02:15:00,1.97133,1.97138,1.97125,1.97125,12664525.0
2008-03-05 02:16:00,1.97123,1.97125,1.97113,1.97125,8686347.0
2008-03-05 02:17:00,1.97124,1.97134,1.97114,1.97114,6426411.0
2008-03-05 02:18:00,1.97119,1.97133,1.97116,1.97133,4935441.0
2008-03-05 02:19:00,1.97139,1.97147,1.97132,1.97143,1501534.0
2008-03-05 02:20:00,1.97134,1.97156,1.97134,1.97156,10407206.0
2008-03-05 02:21:00,1.97145,1.97175,1.97145,1.97171,6251287.0
2008-03-05 02:22:00,1.9716,1.97176,1.9716,1.97176,13767617.0
2008-03-05 02:23:00,1.9717,1.97185,1.97137,1.97185,4557203.0
2008-03-05 02:24:00,1.9719,1.97193,1.97181,1.97182,4519106.0
2008-03-05 02:25:00,1.97195,1.97206,1.97188,1.97206,25759546.0
2008-03-05 02:26:00,1.97196,1.97206,1.97195,1.97197,7393747.0
2008-03-05 02:27:00,1.97192,1.97198,1.97192,1.97194,4564483.0
2008-03-05 02:28:00,1.97199,1.97199,1.97185,1.97185,5387908.0
2008-03-05 02:29:00,1.97187,1.97223,1.9717,1.97223,4359808.0
2008-03-05 02:30:00,1.97245,1.97271,1.97245,1.97271,4904931.0
2008-03-05 02:31:00,1.97276,1.97315,1.97276,1.97315,1884665.0
2008-03-05 02:32:00,1.97333,1.97354,1.97333,1.97354,1806521.0
2008-03-05 02:33:00,1.97361,1.97388,1.97361,1.9737,8429175.0
2008-03-05 02:34:00,1.97357,1.97357,1.9731,1.9731,25310337.0
2008-03-05 02:35:00,1.97365,1.97365,1.97328,1.97328,1700834.0
2008-03-05 02:36:00,1.97333,1.97338,1.97331,1.97336,5220904.0
2008-03-05 02:37:00,1.97333,1.97333,1.97322,1.97322,2377105.0
2008-03-05 02:38:00,1.97316,1.97326,1.97312,1.97326,11349139.0
2008-03-05 02:39:00,1.97301,1.97333,1.97301,1.97333,3553947.0
2008-03-05 02:40:00,1.97344,1.97379,1.97344,1.97379,4884186.0
2008-03-05 02:41:00,1.97359,1.9736,1.97335,1.97335,21628475.0
2008-03-05 02:42:00,1.97326,1.97326,1.97314,1.9732,5727486.0
2008-03-05 02:43:00,1.97334,1.97344,1.97316,1.97344,4853228.0
2008-03-05 02:44:00,1.97347,1.97359,1.97335,1.97335,6588174.0
2008-03-05 02:45:00,1.97336,1.97372,1.97336,1.97372,3265110.0
2008-03-05 02:46:00,1.97381,1.97383,1.97366,1.97371,19841032.0
2008-03-05 02:47:00,1.97362,1.97362,1.97327,1.97362,5057781.0
2008-03-05 02:48:00,1.97373,1.97391,1.97372,1.97386,11149369.0
2008-03-05 02:49:00,1.97368,1.97386,1.97368,1.97373,14700114.0
2008-03-05 02:50:00,1.97372,1.97372,1.97333,1.97333,5779481.0
2008-03-05 02:51:00,1.97344,1.97383,1.97344,1.97383,4680518.0
2008-03-05 02:52:00,1.97383,1.97383,1.97333,1.97373,3161293.0
2008-03-05 02:53:00,1.97378,1.97378,1.97329,1.97352,8643944.0
2008-03-05 02:54:00,1.97359,1.97387,1.97336,1.97387,12573564.0
2008-03-05 02:55:00,1.97381,1.97386,1.9737,1.97384,14428824.0
2008-03-05 02:56:00,1.97379,1.97379,1.97345,1.97345,5646032.0
2008-03-05 02:57:00,1.9739,1.9739,1.9734,1.9734,12304027.0
2008-03-05 02:58:00,1.97355,1.97355,1.97325,1.97352,30372440.0
2008-03-05 02:59:00,1.97339,1.97377,1.97339,1.97377,6502446.0
2008-03-05 03:00:00,1.97381,1.97413,1.97381,1.97407,3623382.0
2008-03-05 03:01:00,1.97401,1.97401,1.97375,1.97382,3522795.0
2008-03-05 03:02:00,1.97369,1.97371,1.97352,1.97352,5142651.0
2008-03-05 03:04:00,1.97361,1.97361,1.97353,1.97361,3593358.0
2008-03-05 03:05:00,1.97353,1.97363,1.97345,1.97357,4495063.0
2008-03-05 03:06:00,1.97369,1.97379,1.97367,1.97379,5415027.0
2008-03-05 03:08:00,1.97387,1.97389,1.97375,1.9738,6185201.0
2008-03-05 03:09:00,1.97371,1.97376,1.97324,1.9735,7265812.0
2008-03-05 03:10:00,1.97362,1.97374,1.97349,1.97374,2568790.0
2008-03-05 03:11:00,1.97374,1.97374,1.97334,1.97334,7427904.0
2008-03-05 03:12:00,1.97314,1.97329,1.97314,1.97321,2980737.0
2008-03-05 03:13:00,1.97318,1.97325,1.97317,1.97317,7817674.0
2008-03-05 03:14:00,1.97315,1.97333,1.97313,1.97333,5480053.0
2008-03-05 03:15:00,1.9733,1.97345,1.97319,1.97345,8802146.0
2008-03-05 03:16:00,1.97326,1.97326,1.97306,1.97312,16675605.0
2008-03-05 03:17:00,1.9733,1.97331,1.97323,1.97323,1641303.0
2008-03-05 03:18:00,1.97318,1.97321,1.97305,1.97305,5977580.0
2008-03-05 03:19:00,1.97319,1.97331,1.97317,1.97331,3318142.0
2008-03-05 03:20:00,1.97329,1.97336,1.97289,1.97302,5664397.0
2008-03-05 03:21:00,1.97308,1.97309,1.97289,1.97299,7585137.0
2008-03-05 03:22:00,1.97299,1.97305,1.97292,1.973,1474384.0
2008-03-05 03:23:00,1.97301,1.97323,1.97301,1.97321,7395588.0
2008-03-05 03:24:00,1.97288,1.97304,1.97288,1.97293,1838146.0
2008-03-05 03:25:00,1.97293,1.97308,1.97284,1.97299,10319247.0
2008-03-05 03:26:00,1.97324,1.97342,1.97324,1.97341,4124974.0
2008-03-05 03:27:00,1.97339,1.97351,1.97331,1.97331,8584826.0
2008-03-05 03:28:00,1.97318,1.97328,1.97273,1.97303,14109266.0
2008-03-05 03:29:00,1.97291,1.97308,1.97287,1.97287,5533854.0
2008-03-05 03:30:00,1.973,1.97315,1.97298,1.97311,7173470.0
2008-03-05 03:31:00,1.97305,1.97316,1.97296,1.97316,4251878.0
2008-03-05 03:32:00,1.97316,1.97316,1.97287,1.97307,2966883.0
2008-03-05 03:33:00,1.97297,1.97318,1.97297,1.97301,8049921.0
2008-03-05 03:34:00,1.97309,1.97309,1.97291,1.97294,4503542.0
2008-03-05 03:35:00,1.97286,1.97307,1.97286,1.97299,4031812.0
2008-03-05 03:36:00,1.973,1.97314,1.97281,1.973,3410317.0
2008-03-05 03:37:00,1.97301,1.97316,1.97298,1.97316,13461430.0
2008-03-05 03:38:00,1.97331,1.97331,1.97167,1.97311,4286397.0
2008-03-05 03:39:00,1.97302,1.97317,1.97301,1.97301,7213499.0
2008-03-05 03:40:00,1.97312,1.97312,1.97284,1.97296,13745427.0
2008-03-05 03:41:00,1.973,1.97316,1.9729,1.97316,3420118.0
2008-03-05 03:42:00,1.97316,1.97316,1.97247,1.97292,4419441.0
2008-03-05 03:43:00,1.97297,1.973,1.97283,1.97283,8506154.0
2008-03-05 03:44:00,1.97292,1.97314,1.97291,1.97307,6823048.0
2008-03-05 03:45:00,1.97312,1.97339,1.97292,1.97339,3403279.0
2008-03-05 03:46:00,1.97343,1.9735,1.97334,1.97347,7148256.0
2008-03-05 03:48:00,1.97344,1.97344,1.97286,1.97313,10107634.0
2008-03-05 03:49:00,1.97311,1.97311,1.973,1.973,2240580.0
2008-03-05 03:50:00,1.973,1.97312,1.97289,1.97312,7606429.0
2008-03-05 03:51:00,1.97311,1.97339,1.97311,1.97326,12078991.0
2008-03-05 03:52:00,1.97321,1.97342,1.97321,1.97337,6267740.0
2008-03-05 03:53:00,1.9733,1.9733,1.97318,1.9732,10991570.0
2008-03-05 03:54:00,1.97328,1.97333,1.97321,1.97321,8242904.0
2008-03-05 03:55:00,1.97327,1.97333,1.97327,1.97327,11383205.0
2008-03-05 03:56:00,1.97337,1.97337,1.97317,1.97332,8612917.0
2008-03-05 03:58:00,1.97329,1.97351,1.97329,1.97332,8986539.0
2008-03-05 03:59:00,1.97333,1.97343,1.97295,1.97295,3491302.0
2008-03-05 04:00:00,1.97333,1.97348,1.97325,1.9734,5780061.0
2008-03-05 04:01:00,1.97336,1.97349,1.97318,1.97349,4492075.0
2008-03-05 04:02:00,1.97359,1.97359,1.97318,1.97335,11715806.0
2008-03-05 04:03:00,1.97341,1.97358,1.97323,1.97358,17343588.0
2008-03-05 04:04:00,1.97372,1.97372,1.97312,1.97318,14994285.0
2008-03-05 04:05:00,1.97313,1.97345,1.97313,1.97337,5115917.0
2008-03-05 04:06:00,1.97355,1.97369,1.97355,1.97367,4342140.0
2008-03-05 04:07:00,1.97369,1.97378,1.97363,1.97363,6226111.0
2008-03-05 04:08:00,1.97364,1.97409,1.97364,1.97409,6308875.0
2008-03-05 04:09:00,1.97409,1.97409,1.97372,1.97393,7728280.0
2008-03-05 04:10:00,1.9741,1.9741,1.9739,1.97399,2745503.0
2008-03-05 04:11:00,1.97405,1.97417,1.97405,1.9741,6797008.0
2008-03-05 04:12:00,1.97412,1.97412,1.974,1.97411,2903262.0
2008-03-05 04:13:00,1.97408,1.97424,1.97408,1.97424,6501057.0
2008-03-05 04:14:00,1.97424,1.97432,1.97419,1.97432,4753336.0
2008-03-05 04:15:00,1.97427,1.97428,1.97397,1.97419,12902503.0
2008-03-05 04:16:00,1.97397,1.97431,1.97397,1.97431,6938830.0
2008-03-05 04:17:00,1.97426,1.9743,1.97418,1.97418,2355878.0
2008-03-05 04:18:00,1.97418,1.97429,1.97405,1.97405,7901619.0
2008-03-05 04:19:00,1.97411,1.97411,1.97388,1.97391,2838475.0
2008-03-05 04:20:00,1.97383,1.97392,1.97371,1.97371,1293633.0
2008-03-05 04:21:00,1.97372,1.97372,1.97349,1.97364,7463328.0
2008-03-05 04:22:00,1.9737,1.97388,1.97239,1.97388,12930459.0
2008-03-05 04:23:00,1.97381,1.97394,1.97371,1.97394,7986664.0
2008-03-05 04:24:00,1.97376,1.97386,1.97375,1.9738,2445248.0
2008-03-05 04:25:00,1.97385,1.97392,1.97374,1.97389,11746544.0
2008-03-05 04:26:00,1.97397,1.97406,1.97397,1.97406,4237498.0
2008-03-05 04:27:00,1.97396,1.97396,1.97348,1.97348,8469348.0
2008-03-05 04:28:00,1.97338,1.97353,1.97302,1.97344,13581793.0
2008-03-05 04:29:00,1.97342,1.97349,1.97306,1.97341,14155434.0
2008-03-05 04:30:00,1.97341,1.97341,1.97313,1.97313,6907955.0
2008-03-05 04:31:00,1.97317,1.97333,1.97308,1.97333,3963972.0
2008-03-05 04:32:00,1.97333,1.97333,1.97298,1.97318,3374068.0
2008-03-05 04:34:00,1.97317,1.97326,1.97305,1.97326,3578527.0
2008-03-05 04:35:00,1.97321,1.97321,1.97288,1.97288,2935636.0
2008-03-05 04:36:00,1.97274,1.97274,1.97245,1.97252,2619852.0
2008-03-05 04:37:00,1.9725,1.97302,1.9725,1.97284,14238660.0
2008-03-05 04:38:00,1.97286,1.973,1.97284,1.97284,10806097.0
2008-03-05 04:39:00,1.97286,1.97287,1.97261,1.97286,7471578.0
2008-03-05 04:40:00,1.97285,1.97304,1.97285,1.97294,11646001.0
2008-03-05 04:41:00,1.97288,1.97311,1.97288,1.97301,3123536.0
2008-03-05 04:42:00,1.97294,1.9732,1.97272,1.9732,5000439.0
2008-03-05 04:43:00,1.97326,1.97331,1.9732,1.97322,5771290.0
2008-03-05 04:44:00,1.97329,1.97333,1.97312,1.97312,4651980.0
2008-03-05 04:45:00,1.97314,1.97314,1.97289,1.97295,3358256.0
2008-03-05 04:46:00,1.97284,1.97284,1.97233,1.97234,9522664.0
2008-03-05 04:47:00,1.97224,1.97225,1.97212,1.97216,14117240.0
2008-03-05 04:48:00,1.97219,1.97219,1.97178,1.97207,12753962.0
2008-03-05 04:49:00,1.97216,1.97222,1.97214,1.9722,4579211.0
2008-03-05 04:50:00,1.97229,1.97235,1.97218,1.97226,6353200.0
2008-03-05 04:51:00,1.97232,1.97245,1.97232,1.97234,12040358.0
2008-03-05 04:52:00,1.97239,1.97263,1.97236,1.97236,24996197.0
2008-03-05 04:53:00,1.9724,1.97249,1.97234,1.97234,9897408.0
2008-03-05 04:54:00,1.97242,1.97254,1.97242,1.97253,7493940.0
2008-03-05 04:55:00,1.97252,1.97252,1.97225,1.97225,8960226.0
2008-03-05 04:56:00,1.97239,1.97252,1.97217,1.97217,8621395.0
2008-03-05 04:57:00,1.97212,1.97232,1.97212,1.97232,3999696.0
2008-03-05 04:58:00,1.97221,1.97229,1.97211,1.97211,12417382.0
2008-03-05 04:59:00,1.97214,1.97216,1.97154,1.97154,3073683.0
2008-03-05 05:00:00,1.97191,1.97201,1.97164,1.97164,12982308.0
2008-03-05 05:01:00,1.9715,1.97163,1.97141,1.97152,10260555.0
2008-03-05 05:02:00,1.97143,1.97148,1.97127,1.97148,6760207.0
2008-03-05 05:03:00,1.97149,1.97155,1.97137,1.97137,6399493.0
2008-03-05 05:04:00,1.97143,1.97153,1.97143,1.97153,2804878.0
2008-03-05 05:05:00,1.9715,1.9715,1.97094,1.97135,13550638.0
2008-03-05 05:06:00,1.97138,1.97159,1.97136,1.97149,7470933.0
2008-03-05 05:07:00,1.97141,1.97141,1.97123,1.97133,2191295.0
2008-03-05 05:08:00,1.97126,1.97128,1.97086,1.97128,12879882.0
2008-03-05 05:09:00,1.97113,1.97132,1.97113,1.97117,5106208.0
2008-03-05 05:10:00,1.97136,1.97166,1.97136,1.97159,4202129.0
2008-03-05 05:11:00,1.97123,1.97126,1.97081,1.97081,23983253.0
2008-03-05 05:12:00,1.97053,1.97065,1.9703,1.97065,1400752.0
2008-03-05 05:14:00,1.97084,1.97084,1.97066,1.97069,17053858.0
2008-03-05 05:15:00,1.97064,1.97076,1.97063,1.97072,6729970.0
2008-03-05 05:16:00,1.9706,1.97066,1.97042,1.97066,6409827.0
2008-03-05 05:17:00,1.97082,1.97184,1.97082,1.97184,8855603.0
2008-03-05 05:18:00,1.97155,1.97193,1.97155,1.97181,10120096.0
2008-03-05 05:19:00,1.97176,1.972,1.97167,1.972,4367208.0
2008-03-05 05:20:00,1.9721,1.97221,1.97198,1.97198,14263325.0
2008-03-05 05:21:00,1.97188,1.97196,1.97155,1.97196,15715199.0
2008-03-05 05:22:00,1.97204,1.97217,1.97181,1.97217,2475489.0
2008-03-05 05:23:00,1.97231,1.97279,1.97231,1.97279,12624037.0
2008-03-05 05:24:00,1.97277,1.97279,1.97261,1.97279,13350162.0
2008-03-05 05:25:00,1.97268,1.97268,1.9725,1.97256,3726063.0
2008-03-05 05:26:00,1.97249,1.97253,1.97237,1.97242,4271317.0
2008-03-05 05:27:00,1.97236,1.97236,1.97215,1.97217,7968101.0
2008-03-05 05:28:00,1.97211,1.9723,1.97208,1.97208,9009123.0
2008-03-05 05:29:00,1.97177,1.97207,1.97175,1.97188,8520842.0
2008-03-05 05:30:00,1.97204,1.97204,1.97195,1.97195,15352444.0
2008-03-05 05:32:00,1.97207,1.97207,1.97192,1.97199,5137815.0
2008-03-05 05:33:00,1.97183,1.97212,1.97183,1.972,7857257.0
2008-03-05 05:34:00,1.97182,1.97187,1.97164,1.9718,14460113.0
2008-03-05 05:35:00,1.97192,1.97203,1.97181,1.97181,7855551.0
2008-03-05 05:36:00,1.97183,1.97184,1.97173,1.97181,4341235.0
2008-03-05 05:37:00,1.97184,1.9724,1.97061,1.97061,5644509.0
2008-03-05 05:38:00,1.97192,1.97192,1.9714,1.97143,7778951.0
2008-03-05 05:39:00,1.97159,1.97175,1.97144,1.97157,8809165.0
2008-03-05 05:40:00,1.97158,1.97165,1.97154,1.97164,5137432.0
2008-03-05 05:41:00,1.9716,1.97169,1.97147,1.97151,7385778.0
2008-03-05 05:42:00,1.97142,1.97142,1.97118,1.97118,17922521.0
2008-03-05 05:43:00,1.97122,1.97133,1.9712,1.97133,15991330.0
2008-03-05 05:44:00,1.97142,1.9715,1.97141,1.97141,5286678.0
2008-03-05 05:45:00,1.97129,1.97129,1.97116,1.97116,9889295.0
2008-03-05 05:46:00,1.97107,1.97126,1.97107,1.97126,5234446.0
2008-03-05 05:47:00,1.97131,1.97143,1.97118,1.97143,7101469.0
2008-03-05 05:48:00,1.97141,1.97146,1.97135,1.97139,6064445.0
2008-03-05 05:50:00,1.97132,1.97146,1.97132,1.97146,4661211.0
2008-03-05 05:51:00,1.97149,1.97169,1.97149,1.97164,32050450.0
2008-03-05 05:52:00,1.97161,1.97211,1.97161,1.97187,4889757.0
2008-03-05 05:53:00,1.97168,1.97168,1.97147,1.97161,4681465.0
2008-03-05 05:54:00,1.97163,1.97172,1.97144,1.97172,2239417.0
2008-03-05 05:55:00,1.97171,1.97175,1.97161,1.97164,4526684.0
2008-03-05 05:56:00,1.97159,1.97168,1.97151,1.97168,9764715.0
2008-03-05 05:57:00,1.97176,1.97182,1.97153,1.97153,3520461.0
2008-03-05 05:58:00,1.97166,1.97166,1.97141,1.97141,14606382.0
2008-03-05 05:59:00,1.97135,1.97148,1.97132,1.97146,12387765.0
2008-03-05 06:00:00,1.97143,1.97148,1.97133,1.97133,9756768.0
2008-03-05 06:01:00,1.97141,1.97147,1.97133,1.97147,6294479.0
2008-03-05 06:02:00,1.9714,1.97163,1.9714,1.97155,3829214.0
2008-03-05 06:03:00,1.97152,1.97182,1.97152,1.97182,5969798.0
2008-03-05 06:04:00,1.97194,1.97197,1.97174,1.97174,3564175.0
2008-03-05 06:05:00,1.97172,1.97225,1.97172,1.97193,9866531.0
2008-03-05 06:06:00,1.97179,1.97179,1.97161,1.97165,5266250.0
2008-03-05 06:07:00,1.97165,1.97173,1.97153,1.97153,3040411.0
2008-03-05 06:08:00,1.97145,1.97168,1.97145,1.97168,7245320.0
2008-03-05 06:09:00,1.97174,1.97189,1.97173,1.97189,12502102.0
2008-03-05 06:10:00,1.97192,1.97198,1.97191,1.97191,29314254.0
2008-03-05 06:11:00,1.97182,1.97186,1.97176,1.97186,7077922.0
2008-03-05 06:12:00,1.97186,1.97186,1.97177,1.97177,11630072.0
2008-03-05 06:13:00,1.9718,1.97186,1.9715,1.9715,2026350.0
2008-03-05 06:14:00,1.97158,1.97166,1.97149,1.97149,11003366.0
2008-03-05 06:15:00,1.97158,1.97202,1.97154,1.97202,12709774.0
2008-03-05 06:16:00,1.97213,1.97227,1.97211,1.97211,1187654.0
2008-03-05 06:17:00,1.97198,1.97219,1.97198,1.97211,11112549.0
2008-03-05 06:18:00,1.97224,1.97226,1.97215,1.97215,8195748.0
2008-03-05 06:19:00,1.97204,1.97223,1.97182,1.97223,6234813.0
2008-03-05 06:20:00,1.97229,1.97239,1.97227,1.9723,15067454.0
2008-03-05 06:21:00,1.97227,1.97227,1.97217,1.97217,12217650.0
2008-03-05 06:22:00,1.97212,1.97266,1.97212,1.97266,7436475.0
2008-03-05 06:23:00,1.97269,1.97272,1.97265,1.97269,9112208.0
2008-03-05 06:24:00,1.97256,1.97256,1.97227,1.97227,8721104.0
2008-03-05 06:25:00,1.97227,1.97243,1.97226,1.97234,8264816.0
2008-03-05 06:26:00,1.97236,1.97244,1.97224,1.97224,7968431.0
2008-03-05 06:27:00,1.9724,1.97242,1.97236,1.97238,10159618.0
2008-03-05 06:28:00,1.97227,1.97227,1.97194,1.97214,7174610.0
2008-03-05 06:29:00,1.9722,1.9723,1.9722,1.97222,3427768.0
2008-03-05 06:30:00,1.97226,1.9723,1.97193,1.9723,4334397.0
2008-03-05 06:31:00,1.97229,1.97229,1.972,1.97212,2476699.0
2008-03-05 06:32:00,1.97209,1.97213,1.97192,1.97213,16201938.0
2008-03-05 06:33:00,1.97221,1.97223,1.97203,1.97223,15540825.0
2008-03-05 06:34:00,1.97224,1.97224,1.9721,1.97215,10145324.0
2008-03-05 06:35:00,1.97214,1.9722,1.97195,1.97207,13550478.0
2008-03-05 06:36:00,1.97208,1.97226,1.97174,1.97219,12397007.0
2008-03-05 06:37:00,1.97204,1.97204,1.97173,1.97173,10563588.0
2008-03-05 06:38:00,1.9718,1.9718,1.97163,1.97163,9956304.0
2008-03-05 06:39:00,1.97175,1.97184,1.97171,1.97181,4603902.0
2008-03-05 06:40:00,1.97212,1.97234,1.97212,1.97212,4863060.0
2008-03-05 06:41:00,1.97219,1.97238,1.97219,1.97235,1019892.0
2008-03-05 06:42:00,1.97242,1.97262,1.9721,1.97262,1305653.0
2008-03-05 06:44:00,1.97269,1.97269,1.97235,1.97244,5092006.0
2008-03-05 06:45:00,1.97248,1.97248,1.97223,1.97223,8233360.0
2008-03-05 06:46:00,1.9722,1.97228,1.9719,1.97211,4818439.0
2008-03-05 06:47:00,1.97224,1.97224,1.97209,1.97213,10362616.0
2008-03-05 06:48:00,1.97211,1.97219,1.9721,1.9721,6334065.0
2008-03-05 06:49:00,1.97203,1.97222,1.97203,1.97215,13974049.0
2008-03-05 06:50:00,1.97207,1.97224,1.97207,1.97218,305473.0
2008-03-05 06:52:00,1.97205,1.97209,1.97192,1.97192,1388402.0
2008-03-05 06:53:00,1.97197,1.97197,1.97179,1.97193,8308574.0
2008-03-05 06:54:00,1.97196,1.97196,1.97179,1.97185,8501754.0
2008-03-05 06:55:00,1.97184,1.97184,1.97171,1.97183,4122660.0
2008-03-05 06:56:00,1.97184,1.97192,1.97176,1.97192,3588173.0
2008-03-05 06:57:00,1.97197,1.97211,1.97186,1.97211,6610083.0
2008-03-05 06:58:00,1.97212,1.97225,1.9719,1.9719,6937497.0
2008-03-05 06:59:00,1.97179,1.97179,1.97161,1.97178,2347421.0
2008-03-05 07:00:00,1.97172,1.97174,1.97156,1.97163,1625097.0
2008-03-05 07:01:00,1.97186,1.97231,1.97186,1.97231,17084599.0
2008-03-05 07:02:00,1.97233,1.97233,1.97223,1.97228,14766968.0
2008-03-05 07:03:00,1.97213,1.97213,1.97176,1.97176,3811427.0
2008-03-05 07:04:00,1.97171,1.97176,1.97167,1.97168,31559914.0
2008-03-05 07:05:00,1.97179,1.97185,1.97171,1.97171,6520350.0
2008-03-05 07:06:00,1.97179,1.97182,1.97171,1.97177,6098279.0
2008-03-05 07:07:00,1.97168,1.97188,1.97165,1.97166,4039797.0
2008-03-05 07:08:00,1.97168,1.97168,1.97159,1.97162,8283539.0
2008-03-05 07:09:00,1.97169,1.97186,1.97163,1.97186,16520039.0
2008-03-05 07:10:00,1.97184,1.97189,1.97177,1.97177,9866636.0
2008-03-05 07:11:00,1.97175,1.97175,1.97165,1.9717,4704032.0
2008-03-05 07:12:00,1.97163,1.97172,1.97147,1.97159,4553221.0
2008-03-05 07:13:00,1.97169,1.97182,1.97168,1.97168,10841251.0
2008-03-05 07:14:00,1.97175,1.97175,1.97162,1.97169,1108028.0
2008-03-05 07:15:00,1.97174,1.97174,1.97162,1.97162,6037919.0
2008-03-05 07:16:00,1.97153,1.9717,1.97022,1.97157,3402260.0
2008-03-05 07:17:00,1.97153,1.97154,1.97135,1.97154,5477059.0
2008-03-05 07:18:00,1.97167,1.97173,1.97147,1.9715,3853109.0
2008-03-05 07:19:00,1.97164,1.97181,1.97164,1.97177,4365478.0
2008-03-05 07:20:00,1.9718,1.9718,1.9716,1.97173,863846.0
2008-03-05 07:22:00,1.9718,1.97188,1.9718,1.97187,7747114.0
2008-03-05 07:23:00,1.97207,1.97236,1.97207,1.97236,2473757.0
2008-03-05 07:24:00,1.9723,1.9723,1.97223,1.97227,3990769.0
2008-03-05 07:25:00,1.97212,1.97216,1.972,1.97216,18767454.0
2008-03-05 07:26:00,1.97216,1.97216,1.97194,1.97201,2787353.0
2008-03-05 07:27:00,1.97199,1.97202,1.97196,1.97196,4980456.0
2008-03-05 07:28:00,1.97199,1.97199,1.97187,1.97187,3863964.0
2008-03-05 07:29:00,1.97179,1.97179,1.97133,1.97149,6779331.0
2008-03-05 07:30:00,1.97163,1.97193,1.97163,1.97193,11572842.0
2008-03-05 07:31:00,1.972,1.9722,1.972,1.97211,6286819.0
2008-03-05 07:32:00,1.97191,1.97191,1.97165,1.97165,5801024.0
2008-03-05 07:33:00,1.97154,1.97154,1.97135,1.97135,4093571.0
2008-03-05 07:34:00,1.97128,1.97131,1.97114,1.97131,7199518.0
2008-03-05 07:35:00,1.97135,1.97154,1.97135,1.97154,6849200.0
2008-03-05 07:36:00,1.97135,1.97135,1.97114,1.97114,19921346.0
2008-03-05 07:37:00,1.97111,1.97117,1.97062,1.97117,6872860.0
2008-03-05 07:38:00,1.97123,1.97137,1.9712,1.9712,2001169.0
2008-03-05 07:39:00,1.97112,1.97122,1.97107,1.97121,19489646.0
2008-03-05 07:40:00,1.97127,1.97138,1.97127,1.97128,13636768.0
2008-03-05 07:41:00,1.97143,1.97165,1.97143,1.97165,7052526.0
2008-03-05 07:42:00,1.97173,1.97192,1.97173,1.97175,4498649.0
2008-03-05 07:43:00,1.97178,1.97196,1.97178,1.97191,416212.0
2008-03-05 07:44:00,1.97187,1.97187,1.97165,1.97181,7627995.0
2008-03-05 07:46:00,1.97177,1.97178,1.97152,1.97152,14246717.0
2008-03-05 07:47:00,1.97131,1.97153,1.97123,1.97153,7746652.0
2008-03-05 07:48:00,1.97141,1.97154,1.97103,1.97124,10203908.0
2008-03-05 07:49:00,1.97129,1.97143,1.9712,1.97143,11271178.0
2008-03-05 07:50:00,1.97145,1.9716,1.97145,1.97145,13269380.0
2008-03-05 07:51:00,1.97132,1.97158,1.97132,1.97148,3395174.0
2008-03-05 07:52:00,1.97144,1.97146,1.97132,1.97132,9265782.0
2008-03-05 07:53:00,1.9714,1.9715,1.97136,1.9715,11922956.0
2008-03-05 07:54:00,1.97153,1.97166,1.97124,1.97166,13145741.0
2008-03-05 07:55:00,1.97168,1.97177,1.97162,1.97177,7349921.0
2008-03-05 07:56:00,1.97177,1.97177,1.97156,1.97162,725005.0
2008-03-05 07:57:00,1.97165,1.97167,1.9714,1.9714,13126486.0
2008-03-05 07:58:00,1.97114,1.97122,1.97092,1.97092,1891589.0
2008-03-05 07:59:00,1.97082,1.97082,1.97059,1.97076,3933585.0
2008-03-05 08:00:00,1.97079,1.97105,1.97079,1.97105,29835187.0
2008-03-05 08:01:00,1.97101,1.97131,1.97101,1.97131,3101235.0
2008-03-05 08:02:00,1.97139,1.97139,1.97078,1.97093,8725306.0
2008-03-05 08:03:00,1.97095,1.97098,1.97087,1.97089,8592099.0
2008-03-05 08:04:00,1.97092,1.97099,1.97051,1.97099,9171230.0
2008-03-05 08:05:00,1.97101,1.97115,1.97101,1.97115,7186495.0
2008-03-05 08:06:00,1.97132,1.97146,1.97132,1.97146,3740922.0
2008-03-05 08:07:00,1.97152,1.97168,1.97145,1.97168,8941926.0
2008-03-05 08:08:00,1.97173,1.97173,1.97144,1.97144,4522407.0
2008-03-05 08:09:00,1.97133,1.97143,1.97114,1.97143,6163166.0
2008-03-05 08:10:00,1.9716,1.97202,1.9716,1.97202,3012226.0
2008-03-05 08:11:00,1.97204,1.97204,1.97161,1.97161,6879716.0
2008-03-05 08:12:00,1.97178,1.97186,1.97172,1.97173,82721476.0
2008-03-05 08:13:00,1.97193,1.97233,1.97193,1.97233,20166609.0
2008-03-05 08:14:00,1.97245,1.97259,1.97241,1.97241,15569749.0
2008-03-05 08:15:00,1.97226,1.97226,1.97177,1.97188,14512678.0
2008-03-05 08:16:00,1.9718,1.97186,1.97173,1.97184,5441878.0
2008-03-05 08:17:00,1.97193,1.97244,1.97193,1.97244,3152926.0
2008-03-05 08:18:00,1.97238,1.97271,1.97238,1.97271,3714104.0
2008-03-05 08:19:00,1.97276,1.97276,1.9724,1.9724,3497924.0
2008-03-05 08:20:00,1.97234,1.97245,1.97231,1.97231,4759361.0
2008-03-05 08:21:00,1.9724,1.97241,1.97225,1.9724,12264669.0
2008-03-05 08:22:00,1.97258,1.97285,1.97258,1.97285,2563333.0
2008-03-05 08:23:00,1.97291,1.97291,1.97249,1.97249,7557704.0
2008-03-05 08:24:00,1.97256,1.97261,1.97246,1.97247,2806408.0
2008-03-05 08:25:00,1.97255,1.97261,1.97242,1.97242,1098780.0
2008-03-05 08:26:00,1.97255,1.97255,1.97237,1.97237,10097313.0
2008-03-05 08:27:00,1.97235,1.97248,1.97231,1.97231,11636874.0
2008-03-05 08:28:00,1.97245,1.97255,1.97245,1.97251,3922023.0
2008-03-05 08:29:00,1.97259,1.97264,1.97235,1.97235,5197154.0
2008-03-05 08:30:00,1.97234,1.97234,1.97193,1.97193,37259593.0
2008-03-05 08:31:00,1.97173,1.97173,1.97164,1.97164,4214974.0
2008-03-05 08:32:00,1.97158,1.9717,1.97153,1.97159,4011287.0
2008-03-05 08:33:00,1.97158,1.97158,1.97152,1.97152,3077827.0
2008-03-05 08:34:00,1.97148,1.97148,1.97118,1.97118,3435370.0
2008-03-05 08:35:00,1.97095,1.971,1.97079,1.97079,7306243.0
2008-03-05 08:36:00,1.97082,1.97108,1.97082,1.97108,12510308.0
2008-03-05 08:37:00,1.97109,1.97126,1.97083,1.97123,19806952.0
2008-03-05 08:38:00,1.97129,1.97149,1.97124,1.97149,13879355.0
2008-03-05 08:39:00,1.97155,1.97166,1.97155,1.97163,10568951.0
2008-03-05 08:40:00,1.97161,1.97167,1.97154,1.97154,993851.0
2008-03-05 08:41:00,1.97157,1.97167,1.97142,1.97156,18386315.0
2008-03-05 08:42:00,1.97173,1.97214,1.97167,1.97214,763130.0
2008-03-05 08:43:00,1.97216,1.97244,1.97216,1.97244,6390671.0
2008-03-05 08:44:00,1.97249,1.97249,1.97224,1.97239,5058051.0
2008-03-05 08:45:00,1.97234,1.97248,1.97223,1.97223,5217754.0
2008-03-05 08:46:00,1.97228,1.97228,1.97206,1.97216,9006633.0
2008-03-05 08:47:00,1.97211,1.97221,1.97168,1.97216,36959528.0
2008-03-05 08:48:00,1.97207,1.97234,1.97207,1.97234,3415859.0
2008-03-05 08:49:00,1.97244,1.97282,1.97244,1.97282,1474791.0
2008-03-05 08:50:00,1.97291,1.97291,1.97258,1.97264,4197290.0
2008-03-05 08:51:00,1.97255,1.97259,1.97239,1.97258,6199727.0
2008-03-05 08:52:00,1.97249,1.97249,1.97202,1.97202,9205660.0
2008-03-05 08:53:00,1.97194,1.97228,1.97194,1.97228,5999144.0
2008-03-05 08:54:00,1.97241,1.97255,1.97238,1.97255,20847019.0
2008-03-05 08:55:00,1.97266,1.97283,1.97264,1.97264,6389678.0
2008-03-05 08:56:00,1.97264,1.97264,1.97235,1.97235,7013155.0
2008-03-05 08:57:00,1.97224,1.97224,1.97176,1.97176,5711527.0
2008-03-05 08:58:00,1.97153,1.97153,1.97136,1.97136,2606626.0
2008-03-05 08:59:00,1.9715,1.97173,1.9715,1.97173,7887687.0
2008-03-05 09:00:00,1.97167,1.97174,1.97156,1.97158,8126565.0
2008-03-05 09:01:00,1.97163,1.97196,1.97141,1.97196,1774908.0
2008-03-05 09:02:00,1.97219,1.97251,1.97219,1.97249,1107652.0
2008-03-05 09:03:00,1.97254,1.97254,1.97227,1.9723,9228637.0
2008-03-05 09:04:00,1.97241,1.97241,1.97171,1.97171,966410.0
2008-03-05 09:05:00,1.97169,1.97199,1.97159,1.97179,25354004.0
2008-03-05 09:06:00,1.97161,1.97177,1.97146,1.97146,12536211.0
2008-03-05 09:07:00,1.97142,1.97155,1.97142,1.97153,23359461.0
2008-03-05 09:08:00,1.97161,1.97182,1.97161,1.97181,14904937.0
2008-03-05 09:09:00,1.97181,1.97195,1.9718,1.97187,2558942.0
2008-03-05 09:10:00,1.9719,1.9719,1.97173,1.97185,25355451.0
2008-03-05 09:11:00,1.97187,1.97216,1.97169,1.97169,12770225.0
2008-03-05 09:12:00,1.97168,1.97169,1.97131,1.97131,40999537.0
2008-03-05 09:13:00,1.97127,1.97127,1.97104,1.97104,2137083.0
2008-03-05 09:14:00,1.97089,1.97097,1.9707,1.9707,1649611.0
2008-03-05 09:15:00,1.97068,1.97068,1.97018,1.97018,3621387.0
2008-03-05 09:16:00,1.9703,1.9703,1.96997,1.96997,8346339.0
2008-03-05 09:17:00,1.96996,1.96996,1.96939,1.96971,11003990.0
2008-03-05 09:18:00,1.96959,1.96963,1.96916,1.96925,4548254.0
2008-03-05 09:19:00,1.96926,1.96926,1.96905,1.96923,12253651.0
2008-03-05 09:20:00,1.96929,1.96931,1.96883,1.96883,7886295.0
2008-03-05 09:21:00,1.96888,1.96888,1.96863,1.96863,2199998.0
2008-03-05 09:22:00,1.96865,1.96876,1.96858,1.96858,6400399.0
2008-03-05 09:23:00,1.96861,1.96861,1.96818,1.96818,7717642.0
2008-03-05 09:24:00,1.968,1.968,1.96745,1.9678,16033960.0
2008-03-05 09:25:00,1.96776,1.96776,1.96691,1.96691,3907920.0
2008-03-05 09:26:00,1.96669,1.9668,1.96646,1.96646,8071931.0
2008-03-05 09:27:00,1.96646,1.96692,1.96632,1.96692,3763270.0
2008-03-05 09:28:00,1.96689,1.96704,1.96665,1.96665,41857516.0
2008-03-05 09:29:00,1.96674,1.96696,1.96673,1.96696,4723270.0
2008-03-05 09:30:00,1.96695,1.96714,1.96695,1.96712,4254777.0
2008-03-05 09:31:00,1.96719,1.96739,1.96719,1.96725,11050895.0
2008-03-05 09:32:00,1.96726,1.96749,1.96718,1.96749,3599170.0
2008-03-05 09:33:00,1.96748,1.96775,1.96748,1.96755,6833133.0
2008-03-05 09:34:00,1.96751,1.96761,1.96751,1.96752,5391899.0
2008-03-05 09:35:00,1.96749,1.96777,1.96738,1.96777,9827090.0
2008-03-05 09:36:00,1.9679,1.9679,1.96743,1.96743,16698435.0
2008-03-05 09:37:00,1.96724,1.96727,1.96683,1.96727,25832717.0
2008-03-05 09:38:00,1.9672,1.96735,1.9672,1.96727,2439535.0
2008-03-05 09:39:00,1.96727,1.96738,1.96723,1.96738,8301165.0
2008-03-05 09:40:00,1.96735,1.96735,1.96711,1.96711,682176.0
2008-03-05 09:41:00,1.96692,1.96692,1.96664,1.9667,5868978.0
2008-03-05 09:42:00,1.96669,1.96669,1.96615,1.96615,22100278.0
2008-03-05 09:43:00,1.96616,1.96654,1.96616,1.96654,8970083.0
2008-03-05 09:44:00,1.96629,1.96629,1.96597,1.96597,26722487.0
2008-03-05 09:45:00,1.96591,1.96595,1.96573,1.96573,8455982.0
2008-03-05 09:46:00,1.96565,1.96565,1.96487,1.96487,1897743.0
2008-03-05 09:47:00,1.96465,1.9647,1.96454,1.96461,2372173.0
2008-03-05 09:48:00,1.9644,1.9644,1.96361,1.96361,812833.0
2008-03-05 09:49:00,1.96368,1.96368,1.96335,1.96338,5108927.0
2008-03-05 09:50:00,1.96338,1.96338,1.96287,1.96287,15348338.0
2008-03-05 09:51:00,1.96304,1.96381,1.96304,1.96381,10326646.0
2008-03-05 09:52:00,1.96382,1.96429,1.96382,1.96429,2945245.0
2008-03-05 09:53:00,1.96437,1.96451,1.96419,1.96419,14326920.0
2008-03-05 09:54:00,1.96409,1.96409,1.96325,1.96352,5287396.0
2008-03-05 09:55:00,1.96358,1.96374,1.96356,1.96374,2663465.0
2008-03-05 09:56:00,1.96402,1.96461,1.96402,1.96452,8877994.0
2008-03-05 09:57:00,1.96453,1.9647,1.96453,1.96458,8550036.0
2008-03-05 09:58:00,1.9645,1.9645,1.96415,1.96433,1575594.0
2008-03-05 09:59:00,1.96423,1.96426,1.96403,1.96426,1584752.0
2008-03-05 10:00:00,1.96428,1.96428,1.96382,1.96382,4655699.0
2008-03-05 10:01:00,1.96388,1.96429,1.96388,1.96429,8554291.0
2008-03-05 10:02:00,1.96431,1.96437,1.96424,1.96424,2556660.0
2008-03-05 10:03:00,1.96427,1.96431,1.96395,1.96395,2299360.0
2008-03-05 10:04:00,1.96405,1.9643,1.96405,1.96419,4104069.0
2008-03-05 10:05:00,1.96419,1.96425,1.96409,1.96425,11377858.0
2008-03-05 10:06:00,1.96413,1.96413,1.96347,1.96383,550323.0
2008-03-05 10:07:00,1.96388,1.96406,1.96381,1.96406,12733067.0
2008-03-05 10:08:00,1.96411,1.96452,1.96407,1.96452,4567737.0
2008-03-05 10:09:00,1.96453,1.96484,1.96453,1.96484,1438506.0
2008-03-05 10:10:00,1.96478,1.96522,1.96478,1.96522,1111268.0
2008-03-05 10:11:00,1.96525,1.96566,1.96525,1.96543,5168125.0
2008-03-05 10:12:00,1.96559,1.96602,1.96559,1.96598,2893033.0
2008-03-05 10:13:00,1.9659,1.9659,1.96513,1.96513,4074345.0
2008-03-05 10:14:00,1.96505,1.96505,1.96483,1.96483,6634422.0
2008-03-05 10:15:00,1.96486,1.965,1.96486,1.96497,4181397.0
2008-03-05 10:16:00,1.96483,1.96488,1.96472,1.96472,13148590.0
2008-03-05 10:17:00,1.96469,1.96476,1.96454,1.96454,1264347.0
2008-03-05 10:18:00,1.96449,1.96467,1.96438,1.96467,5337051.0
2008-03-05 10:19:00,1.96506,1.96549,1.96506,1.96549,11713630.0
2008-03-05 10:20:00,1.96563,1.96597,1.96539,1.96539,9846721.0
2008-03-05 10:21:00,1.9653,1.9653,1.96498,1.96521,3846966.0
2008-03-05 10:22:00,1.96533,1.96574,1.96533,1.96574,11464370.0
2008-03-05 10:23:00,1.96587,1.96643,1.96587,1.96643,34945982.0
2008-03-05 10:24:00,1.96642,1.96692,1.96642,1.96654,2692114.0
2008-03-05 10:25:00,1.96652,1.96652,1.96624,1.96635,17035712.0
2008-03-05 10:26:00,1.96627,1.96629,1.96618,1.96621,5932376.0
2008-03-05 10:27:00,1.9663,1.9663,1.9661,1.9661,1686722.0
2008-03-05 10:28:00,1.96609,1.96662,1.96609,1.96658,4163670.0
2008-03-05 10:29:00,1.96661,1.96661,1.96567,1.96567,11728721.0
2008-03-05 10:30:00,1.96554,1.96554,1.96528,1.96528,1296375.0
2008-03-05 10:31:00,1.96518,1.9652,1.9648,1.9652,17623236.0
2008-03-05 10:32:00,1.96527,1.96535,1.96524,1.96524,2154025.0
2008-03-05 10:33:00,1.96534,1.96553,1.96526,1.96526,6871215.0
2008-03-05 10:34:00,1.96525,1.96527,1.96516,1.96516,25208021.0
2008-03-05 10:35:00,1.96496,1.96496,1.96471,1.9649,8317771.0
2008-03-05 10:36:00,1.96512,1.96528,1.96507,1.96514,12351146.0
2008-03-05 10:37:00,1.96507,1.96512,1.96498,1.96512,4235357.0
2008-03-05 10:38:00,1.96514,1.96514,1.96491,1.96491,5049786.0
2008-03-05 10:39:00,1.96485,1.96485,1.96459,1.96475,2913895.0
2008-03-05 10:40:00,1.96453,1.96456,1.96432,1.96444,3017246.0
2008-03-05 10:41:00,1.96445,1.96461,1.96443,1.96461,2950328.0
2008-03-05 10:42:00,1.96451,1.96457,1.96423,1.96425,22830138.0
2008-03-05 10:43:00,1.96415,1.96417,1.96365,1.96365,1910543.0
2008-03-05 10:44:00,1.96349,1.96349,1.96315,1.96336,2562154.0
2008-03-05 10:45:00,1.96348,1.96394,1.96348,1.96394,6598516.0
2008-03-05 10:46:00,1.96393,1.96432,1.96392,1.96419,9147461.0
2008-03-05 10:47:00,1.96445,1.96467,1.96445,1.96466,16573277.0
2008-03-05 10:48:00,1.96471,1.96498,1.96471,1.96492,19589332.0
2008-03-05 10:49:00,1.96484,1.96484,1.96467,1.96473,1928973.0
2008-03-05 10:50:00,1.96465,1.96465,1.96413,1.96413,2831870.0
2008-03-05 10:51:00,1.96416,1.96434,1.96408,1.96434,4323212.0
2008-03-05 10:52:00,1.96438,1.96439,1.96412,1.96412,4063169.0
2008-03-05 10:53:00,1.96389,1.96396,1.96375,1.96375,2795446.0
2008-03-05 10:54:00,1.96359,1.96359,1.96315,1.96328,19447876.0
2008-03-05 10:55:00,1.96307,1.96307,1.96256,1.96256,24577671.0
2008-03-05 10:56:00,1.9624,1.96246,1.96225,1.96244,18203716.0
2008-03-05 10:57:00,1.96243,1.96252,1.96239,1.96242,1597378.0
2008-03-05 10:58:00,1.96236,1.96244,1.96196,1.96196,2902139.0
2008-03-05 10:59:00,1.96191,1.96192,1.96166,1.96167,9445996.0
2008-03-05 11:00:00,1.96153,1.96162,1.96137,1.96141,9214917.0
2008-03-05 11:01:00,1.96138,1.96138,1.95972,1.961,819001.0
2008-03-05 11:02:00,1.961,1.961,1.96063,1.96063,4007414.0
2008-03-05 11:03:00,1.96057,1.9606,1.96036,1.9604,7305287.0
2008-03-05 11:04:00,1.96034,1.96034,1.96009,1.96009,3232113.0
2008-03-05 11:05:00,1.95999,1.95999,1.95939,1.95939,3332746.0
2008-03-05 11:06:00,1.95934,1.95934,1.95862,1.95862,9908076.0
2008-03-05 11:07:00,1.95876,1.95904,1.95853,1.95853,6608323.0
2008-03-05 11:08:00,1.95845,1.95905,1.95827,1.95905,5437790.0
2008-03-05 11:09:00,1.95902,1.95902,1.95851,1.95851,2303195.0
2008-03-05 11:10:00,1.95853,1.95903,1.95853,1.95903,5629927.0
2008-03-05 11:11:00,1.95911,1.9593,1.95907,1.9593,2020765.0
2008-03-05 11:12:00,1.9596,1.9596,1.95892,1.95899,6530829.0
2008-03-05 11:13:00,1.95894,1.95918,1.95893,1.95918,1629471.0
2008-03-05 11:14:00,1.95937,1.96001,1.95937,1.96001,2207692.0
2008-03-05 11:15:00,1.96008,1.96027,1.96001,1.96023,3915197.0
2008-03-05 11:16:00,1.96017,1.96035,1.95976,1.95976,16921011.0
2008-03-05 11:17:00,1.95987,1.95987,1.95951,1.95954,22904089.0
2008-03-05 11:18:00,1.95927,1.95982,1.95927,1.95982,1315454.0
2008-03-05 11:19:00,1.95987,1.96001,1.95987,1.95989,11088204.0
2008-03-05 11:20:00,1.95993,1.96019,1.95989,1.95989,7024571.0
2008-03-05 11:21:00,1.95964,1.9598,1.95957,1.95966,10974508.0
2008-03-05 11:22:00,1.95969,1.96003,1.95968,1.96003,8449968.0
2008-03-05 11:23:00,1.96007,1.96013,1.96001,1.96006,2274893.0
2008-03-05 11:24:00,1.95998,1.96008,1.9599,1.96008,12588779.0
2008-03-05 11:25:00,1.9601,1.96022,1.96003,1.96022,3730289.0
2008-03-05 11:26:00,1.96035,1.96046,1.96027,1.96036,22335878.0
2008-03-05 11:27:00,1.96036,1.9604,1.96026,1.96035,19920208.0
2008-03-05 11:28:00,1.9602,1.96039,1.95998,1.95998,9691314.0
2008-03-05 11:29:00,1.95986,1.95986,1.95958,1.95958,2114201.0
2008-03-05 11:30:00,1.95968,1.96025,1.95968,1.96025,4410539.0
2008-03-05 11:31:00,1.96035,1.96081,1.96035,1.96081,41768007.0
2008-03-05 11:32:00,1.96087,1.96183,1.96087,1.96183,1349128.0
2008-03-05 11:33:00,1.96194,1.96284,1.96194,1.96284,9866213.0
2008-03-05 11:34:00,1.96307,1.9632,1.96302,1.96305,10002423.0
2008-03-05 11:35:00,1.96292,1.96292,1.96266,1.96273,2808105.0
2008-03-05 11:36:00,1.96288,1.96321,1.96288,1.96311,1925639.0
2008-03-05 11:37:00,1.96314,1.96348,1.96314,1.96348,1161414.0
2008-03-05 11:38:00,1.96353,1.96353,1.9633,1.9633,1022487.0
2008-03-05 11:39:00,1.96317,1.96317,1.96284,1.96287,3112014.0
2008-03-05 11:40:00,1.96271,1.96297,1.96271,1.96295,21234828.0
2008-03-05 11:41:00,1.96297,1.96363,1.96297,1.96363,6836471.0
2008-03-05 11:42:00,1.96365,1.96401,1.96365,1.96366,5828835.0
2008-03-05 11:43:00,1.96358,1.96382,1.96348,1.96382,5396086.0
2008-03-05 11:44:00,1.96376,1.96376,1.96334,1.96337,3185317.0
2008-03-05 11:45:00,1.96322,1.96324,1.96289,1.96289,277228.0
2008-03-05 11:46:00,1.96275,1.96275,1.96236,1.96253,2917184.0
2008-03-05 11:47:00,1.96266,1.96301,1.96261,1.96261,8211526.0
2008-03-05 11:48:00,1.96304,1.96312,1.96235,1.96235,4031247.0
2008-03-05 11:49:00,1.96227,1.96262,1.96227,1.96261,11993522.0
2008-03-05 11:50:00,1.96258,1.96273,1.96243,1.96243,27647482.0
2008-03-05 11:51:00,1.96222,1.9623,1.96182,1.9623,11717198.0
2008-03-05 11:52:00,1.96239,1.96241,1.9623,1.96239,32687679.0
2008-03-05 11:53:00,1.96233,1.96272,1.96233,1.96272,12797679.0
2008-03-05 11:54:00,1.96279,1.96288,1.96262,1.96262,10428803.0
2008-03-05 11:55:00,1.96252,1.96252,1.96241,1.96242,5655217.0
2008-03-05 11:56:00,1.96258,1.96272,1.9624,1.9624,1228343.0
2008-03-05 11:57:00,1.96271,1.9632,1.96271,1.96314,5247350.0
2008-03-05 11:58:00,1.96315,1.96322,1.96298,1.96298,3565732.0
2008-03-05 11:59:00,1.963,1.96366,1.963,1.96366,13127740.0
2008-03-05 12:00:00,1.9638,1.9638,1.96364,1.96377,6108698.0
2008-03-05 12:01:00,1.96372,1.96386,1.96367,1.96386,20473273.0
2008-03-05 12:02:00,1.96389,1.96389,1.96364,1.96364,73968850.0
2008-03-05 12:03:00,1.9632,1.96351,1.96319,1.96319,2752440.0
2008-03-05 12:04:00,1.96298,1.96313,1.96282,1.96282,7178312.0
2008-03-05 12:05:00,1.96261,1.96261,1.96222,1.9623,2957447.0
2008-03-05 12:06:00,1.96239,1.96283,1.96239,1.96283,3372699.0
2008-03-05 12:07:00,1.96287,1.96292,1.96262,1.96288,7492853.0
2008-03-05 12:08:00,1.96293,1.96318,1.9629,1.96318,5036481.0
2008-03-05 12:09:00,1.96325,1.9633,1.96309,1.96309,7370633.0
2008-03-05 12:10:00,1.96301,1.96314,1.96301,1.96314,3995868.0
2008-03-05 12:11:00,1.9632,1.96327,1.96311,1.96326,24064116.0
2008-03-05 12:12:00,1.96323,1.96323,1.96276,1.96276,12731001.0
2008-03-05 12:13:00,1.9627,1.96283,1.96262,1.96283,17791002.0
2008-03-05 12:14:00,1.9628,1.96284,1.96249,1.96284,5049888.0
2008-03-05 12:15:00,1.96288,1.96289,1.96274,1.9628,16231222.0
2008-03-05 12:16:00,1.96283,1.96294,1.9628,1.9628,2522393.0
2008-03-05 12:17:00,1.96249,1.96293,1.96249,1.96279,881096.0
2008-03-05 12:18:00,1.96274,1.96284,1.96255,1.96284,12085161.0
2008-03-05 12:19:00,1.96292,1.96292,1.96255,1.96263,8784969.0
2008-03-05 12:20:00,1.96277,1.96303,1.96256,1.96256,3201719.0
2008-03-05 12:21:00,1.96281,1.96298,1.96276,1.96276,29134703.0
2008-03-05 12:22:00,1.96279,1.96279,1.96223,1.96223,8139275.0
2008-03-05 12:23:00,1.96217,1.96217,1.96153,1.96154,21679750.0
2008-03-05 12:24:00,1.96161,1.96161,1.96141,1.96146,2030205.0
2008-03-05 12:25:00,1.9615,1.96157,1.96139,1.96139,8334961.0
2008-03-05 12:26:00,1.96142,1.96166,1.96121,1.96166,1905434.0
2008-03-05 12:27:00,1.96153,1.96153,1.96136,1.96142,2491333.0
2008-03-05 12:28:00,1.96141,1.96141,1.961,1.96118,12773147.0
2008-03-05 12:29:00,1.96126,1.96148,1.96126,1.96142,13830857.0
2008-03-05 12:30:00,1.96142,1.96142,1.96099,1.96099,12565014.0
2008-03-05 12:31:00,1.96127,1.96151,1.96087,1.96151,10188790.0
2008-03-05 12:32:00,1.96159,1.96172,1.96157,1.96172,20433712.0
2008-03-05 12:33:00,1.96181,1.96227,1.96177,1.96227,3059372.0
2008-03-05 12:34:00,1.96237,1.96265,1.96237,1.96265,18083813.0
2008-03-05 12:35:00,1.96284,1.96317,1.96284,1.96302,9292982.0
2008-03-05 12:36:00,1.96303,1.96342,1.96303,1.96342,15462090.0
2008-03-05 12:37:00,1.96339,1.96339,1.96313,1.96313,13081875.0
2008-03-05 12:38:00,1.96304,1.96331,1.9625,1.9625,7537772.0
2008-03-05 12:39:00,1.96231,1.96231,1.96173,1.96173,9849142.0
2008-03-05 12:40:00,1.96197,1.96246,1.96197,1.96246,11762553.0
2008-03-05 12:41:00,1.96268,1.96309,1.96268,1.96292,2074431.0
2008-03-05 12:42:00,1.96304,1.96313,1.96298,1.96299,11624761.0
2008-03-05 12:43:00,1.96315,1.96354,1.96315,1.96354,249441120.0
2008-03-05 12:44:00,1.96364,1.96391,1.96364,1.96391,4413698.0
2008-03-05 12:45:00,1.96397,1.96413,1.96384,1.96384,18047281.0
2008-03-05 12:46:00,1.96374,1.96391,1.96363,1.96391,3801334.0
2008-03-05 12:47:00,1.96391,1.96418,1.96391,1.96415,8842255.0
2008-03-05 12:48:00,1.96406,1.96406,1.96343,1.96343,683297.0
2008-03-05 12:49:00,1.96342,1.96414,1.96342,1.96414,7158946.0
2008-03-05 12:50:00,1.96424,1.96452,1.96411,1.96411,4500376.0
2008-03-05 12:51:00,1.96401,1.96401,1.96361,1.96361,20288262.0
2008-03-05 12:52:00,1.9633,1.9633,1.96169,1.96297,3445876.0
2008-03-05 12:53:00,1.963,1.96315,1.96296,1.96315,3268575.0
2008-03-05 12:54:00,1.96312,1.96327,1.96312,1.9632,15239474.0
2008-03-05 12:55:00,1.96307,1.96308,1.96291,1.96308,2778819.0
2008-03-05 12:56:00,1.96307,1.9631,1.96292,1.96292,1842340.0
2008-03-05 12:57:00,1.96298,1.96335,1.9628,1.96287,3303982.0
2008-03-05 12:58:00,1.96302,1.96322,1.96302,1.96322,1841270.0
2008-03-05 12:59:00,1.96321,1.96335,1.96321,1.96332,9127548.0
2008-03-05 13:00:00,1.96333,1.96342,1.96329,1.96342,610725.0
2008-03-05 13:01:00,1.96341,1.96353,1.96335,1.96348,12339198.0
2008-03-05 13:02:00,1.96349,1.96349,1.96318,1.96318,2566950.0
2008-03-05 13:03:00,1.963,1.963,1.96294,1.96294,3778845.0
2008-03-05 13:04:00,1.96308,1.96329,1.96298,1.96307,5471775.0
2008-03-05 13:05:00,1.96303,1.96305,1.96296,1.96305,1996067.0
2008-03-05 13:06:00,1.96303,1.96303,1.96266,1.96266,1009279.0
2008-03-05 13:07:00,1.96252,1.96252,1.96228,1.96236,11713167.0
2008-03-05 13:08:00,1.96234,1.96257,1.96234,1.96253,3242451.0
2008-03-05 13:09:00,1.96257,1.9627,1.96246,1.96246,4909075.0
2008-03-05 13:10:00,1.96249,1.96249,1.96234,1.96234,1817243.0
2008-03-05 13:11:00,1.9622,1.96249,1.9622,1.96249,21458677.0
2008-03-05 13:12:00,1.96257,1.96257,1.96241,1.96242,18285644.0
2008-03-05 13:13:00,1.96256,1.96259,1.96234,1.96234,3270189.0
2008-03-05 13:14:00,1.96259,1.96267,1.96255,1.96255,5429242.0
2008-03-05 13:15:00,1.96271,1.96293,1.96271,1.96293,30884608.0
2008-03-05 13:16:00,1.96293,1.96309,1.96293,1.96296,9111248.0
2008-03-05 13:17:00,1.96296,1.96296,1.96275,1.96289,9643140.0
2008-03-05 13:18:00,1.96282,1.9629,1.96262,1.96271,1558211.0
2008-03-05 13:19:00,1.9627,1.96276,1.96252,1.96276,29572244.0
2008-03-05 13:20:00,1.96265,1.96265,1.96248,1.9626,2223667.0
2008-03-05 13:21:00,1.96268,1.96277,1.96261,1.96277,1991642.0
2008-03-05 13:22:00,1.96282,1.96282,1.96255,1.96255,28512180.0
2008-03-05 13:23:00,1.96235,1.96235,1.96211,1.96211,19478895.0
2008-03-05 13:24:00,1.96211,1.96257,1.96211,1.96257,2380062.0
2008-03-05 13:25:00,1.96275,1.96315,1.96275,1.96312,31495598.0
2008-03-05 13:26:00,1.96297,1.96313,1.96293,1.96293,22647566.0
2008-03-05 13:27:00,1.96286,1.96288,1.9625,1.9625,10573011.0
2008-03-05 13:28:00,1.96263,1.96269,1.96262,1.96264,12008962.0
2008-03-05 13:29:00,1.96261,1.96275,1.96261,1.96275,737431.0
2008-03-05 13:30:00,1.96284,1.96285,1.9627,1.9627,4784566.0
2008-03-05 13:31:00,1.9628,1.96287,1.9626,1.96287,10797368.0
2008-03-05 13:32:00,1.96289,1.96292,1.9628,1.96286,2701547.0
2008-03-05 13:33:00,1.9628,1.96289,1.96258,1.96258,587584.0
2008-03-05 13:34:00,1.96256,1.96297,1.96256,1.96293,6714179.0
2008-03-05 13:35:00,1.96294,1.96312,1.96294,1.96312,8726859.0
2008-03-05 13:36:00,1.96298,1.96298,1.96248,1.96263,4618364.0
2008-03-05 13:37:00,1.9626,1.9626,1.9623,1.96255,40292511.0
2008-03-05 13:38:00,1.96259,1.96259,1.96242,1.96251,8672204.0
2008-03-05 13:39:00,1.96249,1.96249,1.96221,1.96244,3132000.0
2008-03-05 13:40:00,1.96237,1.96237,1.96187,1.96198,13883935.0
2008-03-05 13:41:00,1.962,1.962,1.9618,1.9618,4200347.0
2008-03-05 13:42:00,1.96191,1.96191,1.96158,1.9616,3478337.0
2008-03-05 13:43:00,1.96138,1.96142,1.96098,1.96142,27325657.0
2008-03-05 13:44:00,1.96137,1.96137,1.96091,1.96091,474155.0
2008-03-05 13:45:00,1.96107,1.9615,1.96099,1.9615,2200250.0
2008-03-05 13:46:00,1.96137,1.96159,1.96106,1.96137,1868499.0
2008-03-05 13:47:00,1.96153,1.96182,1.96153,1.96182,11101040.0
2008-03-05 13:48:00,1.96195,1.96212,1.96195,1.96204,15414096.0
2008-03-05 13:49:00,1.96193,1.96204,1.96176,1.96204,1852867.0
2008-03-05 13:50:00,1.96203,1.96207,1.96197,1.96207,3028363.0
2008-03-05 13:51:00,1.96193,1.96193,1.96163,1.96163,2874127.0
2008-03-05 13:52:00,1.96177,1.96194,1.96177,1.96194,1276762.0
2008-03-05 13:53:00,1.96196,1.96204,1.96189,1.96189,3604796.0
2008-03-05 13:54:00,1.96198,1.96202,1.96126,1.96187,27739035.0
2008-03-05 13:55:00,1.96168,1.96187,1.96168,1.96187,2199819.0
2008-03-05 13:56:00,1.96177,1.9619,1.96168,1.96168,28047513.0
2008-03-05 13:57:00,1.96171,1.96171,1.96161,1.96161,11287430.0
2008-03-05 13:58:00,1.9616,1.96162,1.96114,1.96114,2208847.0
2008-03-05 13:59:00,1.96101,1.96101,1.96076,1.96098,10385278.0
2008-03-05 14:00:00,1.96101,1.96103,1.96085,1.96087,3442620.0
2008-03-05 14:01:00,1.96064,1.96085,1.96064,1.96081,8294961.0
2008-03-05 14:02:00,1.9611,1.96129,1.9611,1.96112,958602.0
2008-03-05 14:03:00,1.9611,1.9612,1.96064,1.96118,4033261.0
2008-03-05 14:04:00,1.96127,1.9615,1.96127,1.96141,9239197.0
2008-03-05 14:05:00,1.96132,1.96158,1.9613,1.96133,1530811.0
2008-03-05 14:06:00,1.9615,1.96173,1.9615,1.96173,7933897.0
2008-03-05 14:07:00,1.9618,1.96191,1.9618,1.96186,4322060.0
2008-03-05 14:08:00,1.96179,1.96203,1.96179,1.96198,2402854.0
2008-03-05 14:09:00,1.96217,1.96223,1.96205,1.96205,6293614.0
2008-03-05 14:10:00,1.96227,1.96264,1.96227,1.96264,1664764.0
2008-03-05 14:11:00,1.96269,1.96283,1.96269,1.96271,2335954.0
2008-03-05 14:12:00,1.96283,1.96302,1.96277,1.96281,2491126.0
2008-03-05 14:13:00,1.96314,1.96321,1.96279,1.96308,7498434.0
2008-03-05 14:14:00,1.96296,1.96314,1.96282,1.96301,8482948.0
2008-03-05 14:15:00,1.96302,1.96332,1.96294,1.96332,21154066.0
2008-03-05 14:16:00,1.96321,1.96334,1.96313,1.96313,31154186.0
2008-03-05 14:17:00,1.96321,1.96327,1.9631,1.96327,6194253.0
2008-03-05 14:18:00,1.96329,1.96337,1.96325,1.96337,2459435.0
2008-03-05 14:19:00,1.96327,1.96327,1.96276,1.96278,3522486.0
2008-03-05 14:20:00,1.9628,1.96293,1.9628,1.96287,24739464.0
2008-03-05 14:21:00,1.96281,1.96301,1.96281,1.963,9586445.0
2008-03-05 14:22:00,1.96306,1.9635,1.96306,1.9635,10519246.0
2008-03-05 14:23:00,1.9631,1.9635,1.9631,1.96341,5467884.0
2008-03-05 14:24:00,1.96334,1.96341,1.96323,1.96325,3260034.0
2008-03-05 14:25:00,1.96346,1.96346,1.96319,1.96331,19941337.0
2008-03-05 14:26:00,1.96315,1.96317,1.96306,1.96317,1955136.0
2008-03-05 14:27:00,1.96321,1.96321,1.96306,1.96306,3850382.0
2008-03-05 14:28:00,1.96285,1.96339,1.96279,1.96339,3825791.0
2008-03-05 14:29:00,1.96338,1.96353,1.96338,1.96348,3396568.0
2008-03-05 14:30:00,1.96341,1.9636,1.96337,1.9636,8884825.0
2008-03-05 14:31:00,1.96352,1.96352,1.96299,1.96342,5805774.0
2008-03-05 14:32:00,1.96334,1.96349,1.96334,1.9634,8400924.0
2008-03-05 14:33:00,1.96331,1.96341,1.96321,1.96341,1126300.0
2008-03-05 14:34:00,1.96351,1.96351,1.96312,1.96318,10869174.0
2008-03-05 14:35:00,1.9633,1.9634,1.9619,1.9632,2977368.0
2008-03-05 14:36:00,1.96296,1.96296,1.96246,1.96256,15225154.0
2008-03-05 14:37:00,1.96252,1.96269,1.96241,1.96266,6174732.0
2008-03-05 14:38:00,1.96268,1.96285,1.96262,1.96285,1802597.0
2008-03-05 14:39:00,1.96288,1.96303,1.9626,1.96263,952845.0
2008-03-05 14:40:00,1.96282,1.96301,1.96246,1.96259,2421243.0
2008-03-05 14:41:00,1.96268,1.96268,1.96216,1.96216,5008914.0
2008-03-05 14:42:00,1.96216,1.96216,1.96202,1.96203,7533737.0
2008-03-05 14:43:00,1.96186,1.96206,1.96184,1.96184,1399104.0
2008-03-05 14:44:00,1.96181,1.96201,1.9618,1.96201,6325435.0
2008-03-05 14:45:00,1.96205,1.96208,1.96203,1.96208,27468275.0
2008-03-05 14:46:00,1.96204,1.96217,1.96203,1.96209,2063463.0
2008-03-05 14:47:00,1.96209,1.96223,1.96189,1.96223,4148453.0
2008-03-05 14:48:00,1.96209,1.96239,1.96209,1.96239,1397965.0
2008-03-05 14:49:00,1.96246,1.96256,1.9624,1.96242,3601794.0
2008-03-05 14:50:00,1.96254,1.96254,1.96238,1.96244,2364808.0
2008-03-05 14:51:00,1.96243,1.96243,1.96222,1.96227,1962863.0
2008-03-05 14:52:00,1.96229,1.96265,1.96224,1.96265,5164402.0
2008-03-05 14:53:00,1.96269,1.96272,1.96259,1.96266,3332893.0
2008-03-05 14:54:00,1.96276,1.96304,1.96276,1.96304,2388154.0
2008-03-05 14:55:00,1.96315,1.96323,1.96315,1.96316,5792097.0
2008-03-05 14:56:00,1.96302,1.96317,1.96302,1.96304,18541480.0
2008-03-05 14:57:00,1.96315,1.96315,1.96254,1.96306,2124730.0
2008-03-05 14:58:00,1.96316,1.96349,1.96316,1.96349,5914963.0
2008-03-05 14:59:00,1.96366,1.96366,1.96348,1.96361,2789597.0
2008-03-05 15:00:00,1.96358,1.96433,1.96358,1.96433,2774399.0
2008-03-05 15:01:00,1.96444,1.96456,1.96441,1.96441,24055203.0
2008-03-05 15:02:00,1.96432,1.96432,1.96394,1.96394,1312385.0
2008-03-05 15:03:00,1.96405,1.96411,1.96391,1.96405,2961455.0
2008-03-05 15:04:00,1.96397,1.96397,1.96372,1.96372,4094521.0
2008-03-05 15:05:00,1.96386,1.96411,1.96382,1.96411,14984778.0
2008-03-05 15:06:00,1.96418,1.96418,1.96365,1.96365,3113146.0
2008-03-05 15:07:00,1.96373,1.96389,1.96328,1.96328,6326089.0
2008-03-05 15:08:00,1.96311,1.96311,1.96288,1.96293,976421.0
2008-03-05 15:09:00,1.96294,1.96301,1.96283,1.96283,33835391.0
2008-03-05 15:10:00,1.96275,1.96291,1.9627,1.96291,1817518.0
2008-03-05 15:11:00,1.96288,1.96293,1.96271,1.96292,11994575.0
2008-03-05 15:12:00,1.96285,1.96296,1.96281,1.96283,2164295.0
2008-03-05 15:13:00,1.96291,1.96318,1.96291,1.96318,9038814.0
2008-03-05 15:14:00,1.96305,1.96308,1.96301,1.96302,75811282.0
2008-03-05 15:15:00,1.96305,1.9637,1.96305,1.9637,3741548.0
2008-03-05 15:16:00,1.96374,1.96398,1.96363,1.96398,26197342.0
2008-03-05 15:17:00,1.96405,1.96416,1.96402,1.96413,2338758.0
2008-03-05 15:18:00,1.96431,1.9645,1.9641,1.96429,1919241.0
2008-03-05 15:19:00,1.9642,1.96433,1.96409,1.96417,7130318.0
2008-03-05 15:20:00,1.9646,1.96468,1.96444,1.96444,7430956.0
2008-03-05 15:21:00,1.96429,1.96445,1.96396,1.96445,8040492.0
2008-03-05 15:22:00,1.96456,1.96504,1.96455,1.96504,2932765.0
2008-03-05 15:23:00,1.96514,1.96564,1.96514,1.96564,2898848.0
2008-03-05 15:24:00,1.96568,1.9658,1.96551,1.96551,1197090.0
2008-03-05 15:25:00,1.96532,1.96558,1.96532,1.96558,4878282.0
2008-03-05 15:26:00,1.96582,1.96653,1.96582,1.96609,6493583.0
2008-03-05 15:27:00,1.96609,1.96691,1.96609,1.96691,36895785.0
2008-03-05 15:28:00,1.96696,1.96696,1.96631,1.96631,6110712.0
2008-03-05 15:29:00,1.96619,1.96619,1.9659,1.9659,3568887.0
2008-03-05 15:30:00,1.96602,1.96672,1.96602,1.96672,6261142.0
2008-03-05 15:31:00,1.96685,1.96704,1.96636,1.96636,11812983.0
2008-03-05 15:32:00,1.96602,1.96629,1.96558,1.96558,4636620.0
2008-03-05 15:33:00,1.96553,1.96592,1.96551,1.96592,20298607.0
2008-03-05 15:34:00,1.96563,1.96621,1.96563,1.96616,10424380.0
2008-03-05 15:35:00,1.96614,1.96615,1.96597,1.96599,18184201.0
2008-03-05 15:36:00,1.96602,1.96602,1.96576,1.96576,4161211.0
2008-03-05 15:37:00,1.96556,1.96574,1.96527,1.96574,5720807.0
2008-03-05 15:38:00,1.9658,1.96606,1.96579,1.96606,7481119.0
2008-03-05 15:39:00,1.96613,1.96631,1.96609,1.96631,6809679.0
2008-03-05 15:40:00,1.96626,1.96633,1.96618,1.96628,1644094.0
2008-03-05 15:41:00,1.96635,1.96635,1.96612,1.96612,2323267.0
2008-03-05 15:42:00,1.96605,1.96609,1.96538,1.96562,9978373.0
2008-03-05 15:43:00,1.96566,1.96571,1.96516,1.96568,5647675.0
2008-03-05 15:44:00,1.96593,1.96598,1.96577,1.96577,22527515.0
2008-03-05 15:45:00,1.96563,1.96585,1.96559,1.96585,771655.0
2008-03-05 15:46:00,1.96589,1.96602,1.9656,1.9656,5083659.0
2008-03-05 15:47:00,1.96568,1.96588,1.96565,1.96578,10988609.0
2008-03-05 15:48:00,1.96556,1.96556,1.965,1.965,2087276.0
2008-03-05 15:49:00,1.9651,1.96522,1.96503,1.96516,5031132.0
2008-03-05 15:50:00,1.96518,1.96518,1.96482,1.96483,5648288.0
2008-03-05 15:51:00,1.96485,1.96486,1.96447,1.96447,8454557.0
2008-03-05 15:52:00,1.96443,1.96455,1.96431,1.96455,42655626.0
2008-03-05 15:53:00,1.96448,1.96469,1.96408,1.96408,3994558.0
2008-03-05 15:54:00,1.96419,1.96419,1.96378,1.96378,2121230.0
2008-03-05 15:55:00,1.96355,1.96355,1.96332,1.96332,1916306.0
2008-03-05 15:56:00,1.96348,1.96348,1.96296,1.96296,11574791.0
2008-03-05 15:57:00,1.96284,1.96284,1.96227,1.96227,12276294.0
2008-03-05 15:58:00,1.96212,1.96212,1.96139,1.96139,17677825.0
2008-03-05 15:59:00,1.96135,1.96135,1.961,1.96118,2230260.0
2008-03-05 16:00:00,1.96119,1.96158,1.96116,1.96158,13555673.0
2008-03-05 16:01:00,1.96175,1.96208,1.96175,1.96208,49685314.0
2008-03-05 16:02:00,1.96197,1.96197,1.96158,1.96158,10892695.0
2008-03-05 16:03:00,1.96144,1.96153,1.96128,1.96128,2042691.0
2008-03-05 16:04:00,1.9614,1.9614,1.96046,1.96047,41813533.0
2008-03-05 16:05:00,1.96051,1.96059,1.96028,1.96028,10096188.0
2008-03-05 16:06:00,1.96019,1.96021,1.96,1.96,8594586.0
2008-03-05 16:07:00,1.95992,1.96015,1.95992,1.96008,1900245.0
2008-03-05 16:08:00,1.9601,1.96034,1.96005,1.96005,2000746.0
2008-03-05 16:09:00,1.96007,1.96007,1.95989,1.96004,5956984.0
2008-03-05 16:10:00,1.96019,1.96032,1.95981,1.95981,11327965.0
2008-03-05 16:11:00,1.95983,1.95987,1.95977,1.95987,6074629.0
2008-03-05 16:12:00,1.95991,1.95997,1.9598,1.95997,2358391.0
2008-03-05 16:13:00,1.96006,1.96032,1.96006,1.9603,13363242.0
2008-03-05 16:14:00,1.96034,1.96061,1.96034,1.96053,10290825.0
2008-03-05 16:15:00,1.96042,1.96048,1.96018,1.96018,4135137.0
2008-03-05 16:16:00,1.95994,1.95994,1.95967,1.95973,2280564.0
2008-03-05 16:17:00,1.95972,1.95994,1.95963,1.95994,3809298.0
2008-03-05 16:18:00,1.9601,1.96079,1.96006,1.96079,5156201.0
2008-03-05 16:19:00,1.96095,1.96103,1.96077,1.96077,31762549.0
2008-03-05 16:20:00,1.96032,1.96032,1.95997,1.95997,4045202.0
2008-03-05 16:21:00,1.96005,1.96018,1.95999,1.96018,5567736.0
2008-03-05 16:22:00,1.9602,1.96059,1.9602,1.96055,4376954.0
2008-03-05 16:23:00,1.96069,1.96082,1.96052,1.96052,1871071.0
2008-03-05 16:24:00,1.96057,1.96057,1.96027,1.96036,6627393.0
2008-03-05 16:25:00,1.9605,1.96104,1.9605,1.96104,1636843.0
2008-03-05 16:26:00,1.96113,1.96118,1.96105,1.96118,2724418.0
2008-03-05 16:27:00,1.96135,1.96142,1.96125,1.96134,3376481.0
2008-03-05 16:28:00,1.96131,1.96133,1.96082,1.96109,56537626.0
2008-03-05 16:29:00,1.96115,1.96118,1.96109,1.96117,1298034.0
2008-03-05 16:30:00,1.9612,1.96145,1.9612,1.96145,7983528.0
2008-03-05 16:31:00,1.96167,1.96212,1.96145,1.96212,8670517.0
2008-03-05 16:32:00,1.96231,1.96248,1.96208,1.9622,12564149.0
2008-03-05 16:33:00,1.96228,1.96293,1.96228,1.96289,6076411.0
2008-03-05 16:34:00,1.96303,1.96318,1.963,1.963,9954335.0
2008-03-05 16:35:00,1.96303,1.96329,1.96303,1.96304,8295548.0
2008-03-05 16:36:00,1.96297,1.96297,1.9627,1.96296,15959645.0
2008-03-05 16:37:00,1.96311,1.96311,1.96254,1.96263,14470393.0
2008-03-05 16:38:00,1.96266,1.96268,1.96252,1.96259,7511025.0
2008-03-05 16:39:00,1.9628,1.96293,1.9628,1.96293,4373013.0
2008-03-05 16:40:00,1.96294,1.96294,1.96271,1.96285,4609745.0
2008-03-05 16:41:00,1.96292,1.96297,1.96285,1.96285,4319858.0
2008-03-05 16:42:00,1.9629,1.9629,1.96253,1.96253,8803472.0
2008-03-05 16:43:00,1.96247,1.96266,1.96244,1.96266,57609390.0
2008-03-05 16:44:00,1.96275,1.96317,1.9627,1.96308,12763634.0
2008-03-05 16:45:00,1.96333,1.96343,1.96323,1.96328,10749933.0
2008-03-05 16:46:00,1.96333,1.96386,1.96333,1.96386,13849945.0
2008-03-05 16:47:00,1.96382,1.96382,1.96354,1.96354,475932.0
2008-03-05 16:48:00,1.96365,1.96387,1.96365,1.96372,17062540.0
2008-03-05 16:49:00,1.9637,1.96371,1.96363,1.96363,3493683.0
2008-03-05 16:50:00,1.96362,1.96369,1.96356,1.96368,1244017.0
2008-03-05 16:51:00,1.96365,1.96367,1.96348,1.96367,3822078.0
2008-03-05 16:52:00,1.96371,1.9639,1.96342,1.9639,12255802.0
2008-03-05 16:53:00,1.96384,1.9641,1.96384,1.96404,29741824.0
2008-03-05 16:54:00,1.96407,1.96407,1.96384,1.96386,2969748.0
2008-03-05 16:55:00,1.96377,1.96377,1.96356,1.96356,18624766.0
2008-03-05 16:56:00,1.9636,1.96374,1.96353,1.96365,10863014.0
2008-03-05 16:57:00,1.96393,1.96409,1.96393,1.96404,3310564.0
2008-03-05 16:58:00,1.96388,1.96412,1.96388,1.96412,6323553.0
2008-03-05 16:59:00,1.96415,1.96415,1.96376,1.96376,47150788.0
2008-03-05 17:00:00,1.9637,1.9637,1.96343,1.96343,5499903.0
2008-03-05 17:01:00,1.96338,1.96338,1.96298,1.96298,3417529.0
2008-03-05 17:02:00,1.9631,1.96322,1.96291,1.96321,3909274.0
2008-03-05 17:03:00,1.96315,1.9637,1.96315,1.9637,3337860.0
2008-03-05 17:04:00,1.96365,1.96368,1.96337,1.96337,4208038.0
2008-03-05 17:05:00,1.96332,1.96332,1.96303,1.96304,6902456.0
2008-03-05 17:06:00,1.96289,1.96293,1.96273,1.96273,6290488.0
2008-03-05 17:07:00,1.96264,1.96264,1.96232,1.96232,14173861.0
2008-03-05 17:08:00,1.96229,1.96233,1.96183,1.96183,3583333.0
2008-03-05 17:09:00,1.96187,1.96193,1.96183,1.96183,2532885.0
2008-03-05 17:10:00,1.9617,1.9617,1.96124,1.96124,6573444.0
2008-03-05 17:11:00,1.96137,1.96221,1.96131,1.96221,14821407.0
2008-03-05 17:12:00,1.96225,1.96252,1.96219,1.96252,44224018.0
2008-03-05 17:13:00,1.96258,1.96279,1.96249,1.96279,1321113.0
2008-03-05 17:14:00,1.96286,1.963,1.96278,1.96296,13558374.0
2008-03-05 17:15:00,1.96312,1.96345,1.96312,1.96345,6070298.0
2008-03-05 17:16:00,1.96347,1.96374,1.96346,1.96374,5734852.0
2008-03-05 17:17:00,1.96376,1.9641,1.96376,1.9641,4050268.0
2008-03-05 17:18:00,1.96397,1.9644,1.96397,1.9644,2639535.0
2008-03-05 17:19:00,1.96442,1.96474,1.96442,1.96474,7553530.0
2008-03-05 17:20:00,1.96483,1.96524,1.96477,1.96524,4482640.0
2008-03-05 17:21:00,1.96524,1.96567,1.96524,1.96567,39964144.0
2008-03-05 17:22:00,1.96565,1.96607,1.96565,1.96606,29859963.0
2008-03-05 17:23:00,1.96611,1.96655,1.96603,1.96655,6521107.0
2008-03-05 17:24:00,1.96659,1.96688,1.96659,1.96688,3920952.0
2008-03-05 17:25:00,1.96687,1.96718,1.96687,1.96718,12711378.0
2008-03-05 17:26:00,1.96736,1.96769,1.96736,1.96769,10587555.0
2008-03-05 17:27:00,1.96778,1.96815,1.96769,1.96769,1153769.0
2008-03-05 17:28:00,1.96756,1.96756,1.96714,1.96714,12083340.0
2008-03-05 17:29:00,1.96717,1.96746,1.96717,1.96719,2895236.0
2008-03-05 17:30:00,1.96725,1.96725,1.96699,1.96704,2295155.0
2008-03-05 17:31:00,1.9671,1.96758,1.9671,1.96729,38856361.0
2008-03-05 17:32:00,1.96734,1.96759,1.96729,1.96729,5359716.0
2008-03-05 17:33:00,1.96732,1.96732,1.96676,1.96676,2364934.0
2008-03-05 17:34:00,1.96722,1.96726,1.96714,1.96725,1890270.0
2008-03-05 17:35:00,1.96713,1.96737,1.96691,1.96691,7640040.0
2008-03-05 17:36:00,1.96699,1.96724,1.96695,1.96724,17378258.0
2008-03-05 17:37:00,1.9672,1.96731,1.96699,1.96699,4522080.0
2008-03-05 17:38:00,1.96686,1.96686,1.96665,1.96679,494482.0
2008-03-05 17:39:00,1.96684,1.96687,1.9667,1.96687,1229592.0
2008-03-05 17:40:00,1.96673,1.96673,1.9662,1.9662,26029697.0
2008-03-05 17:41:00,1.96615,1.96632,1.96613,1.96615,4593254.0
2008-03-05 17:42:00,1.96627,1.96659,1.96593,1.96659,15782913.0
2008-03-05 17:43:00,1.96651,1.96704,1.96651,1.96704,16571436.0
2008-03-05 17:44:00,1.96698,1.96745,1.96698,1.96745,9045822.0
2008-03-05 17:45:00,1.96747,1.96772,1.96744,1.96765,4046984.0
2008-03-05 17:46:00,1.96781,1.96805,1.96781,1.96805,3469023.0
2008-03-05 17:47:00,1.96802,1.96833,1.96802,1.96824,22804817.0
2008-03-05 17:48:00,1.96838,1.96875,1.96838,1.96874,14154019.0
2008-03-05 17:49:00,1.96859,1.96863,1.96843,1.96843,6663883.0
2008-03-05 17:50:00,1.96838,1.96838,1.96765,1.96829,10142273.0
2008-03-05 17:51:00,1.96837,1.96845,1.96811,1.96845,11161199.0
2008-03-05 17:52:00,1.96873,1.9689,1.96863,1.96885,3650522.0
2008-03-05 17:53:00,1.96899,1.96944,1.96899,1.96912,629097.0
2008-03-05 17:54:00,1.96906,1.96906,1.96861,1.96861,2211711.0
2008-03-05 17:55:00,1.96852,1.96877,1.96847,1.96847,10105166.0
2008-03-05 17:56:00,1.96838,1.96844,1.96822,1.96844,1188394.0
2008-03-05 17:57:00,1.96852,1.96852,1.96772,1.96772,1004620.0
2008-03-05 17:58:00,1.96768,1.96817,1.96768,1.968,24826513.0
2008-03-05 17:59:00,1.96818,1.96888,1.96818,1.96888,14360892.0
2008-03-05 18:00:00,1.96889,1.96917,1.96889,1.96917,13629528.0
2008-03-05 18:01:00,1.96922,1.96957,1.96912,1.96945,1949855.0
2008-03-05 18:02:00,1.96934,1.96934,1.96889,1.96889,10394250.0
2008-03-05 18:03:00,1.96864,1.96886,1.96855,1.96874,3658723.0
2008-03-05 18:04:00,1.96899,1.96983,1.96899,1.96983,9515027.0
2008-03-05 18:05:00,1.96993,1.97009,1.96993,1.97002,5342143.0
2008-03-05 18:06:00,1.96999,1.96999,1.9698,1.9699,6101926.0
2008-03-05 18:07:00,1.96977,1.97006,1.96977,1.97006,5630761.0
2008-03-05 18:08:00,1.97002,1.97002,1.9693,1.9693,2069247.0
2008-03-05 18:09:00,1.96916,1.96964,1.96916,1.96964,6145558.0
2008-03-05 18:10:00,1.96947,1.96953,1.96931,1.9695,1443396.0
2008-03-05 18:11:00,1.96962,1.96975,1.96954,1.96954,7802705.0
2008-03-05 18:12:00,1.96947,1.96947,1.96919,1.96919,4519411.0
2008-03-05 18:13:00,1.96922,1.96949,1.96922,1.96949,7066989.0
2008-03-05 18:14:00,1.96962,1.96985,1.96943,1.96943,5953295.0
2008-03-05 18:15:00,1.96974,1.96981,1.96944,1.96944,23837988.0
2008-03-05 18:16:00,1.96937,1.97006,1.96934,1.97006,7538185.0
2008-03-05 18:17:00,1.97003,1.97061,1.97003,1.97061,3818562.0
2008-03-05 18:18:00,1.97072,1.97091,1.97072,1.97091,2166239.0
2008-03-05 18:19:00,1.97093,1.97117,1.97093,1.97117,2930547.0
2008-03-05 18:20:00,1.97126,1.97145,1.97106,1.97145,2934941.0
2008-03-05 18:21:00,1.97149,1.97181,1.97149,1.97181,2364839.0
2008-03-05 18:22:00,1.9718,1.97247,1.97179,1.97228,3128383.0
2008-03-05 18:23:00,1.97237,1.97259,1.97237,1.97259,4734453.0
2008-03-05 18:24:00,1.97268,1.97269,1.97258,1.9726,6922947.0
2008-03-05 18:25:00,1.9725,1.97283,1.97248,1.97283,10330936.0
2008-03-05 18:26:00,1.97288,1.97288,1.97249,1.9728,7986879.0
2008-03-05 18:27:00,1.97279,1.97293,1.97264,1.97293,2178077.0
2008-03-05 18:28:00,1.97292,1.97298,1.97268,1.97296,15064998.0
2008-03-05 18:29:00,1.97304,1.97321,1.97296,1.97296,38474059.0
2008-03-05 18:30:00,1.97286,1.97312,1.97284,1.97312,2162750.0
2008-03-05 18:31:00,1.97326,1.9736,1.97326,1.9736,4675678.0
2008-03-05 18:32:00,1.97376,1.97376,1.97334,1.97334,4534730.0
2008-03-05 18:33:00,1.9732,1.97348,1.9732,1.97348,18007037.0
2008-03-05 18:34:00,1.97335,1.9734,1.97317,1.9734,870655.0
2008-03-05 18:35:00,1.97336,1.97345,1.97323,1.97345,10893587.0
2008-03-05 18:36:00,1.97337,1.97352,1.97322,1.97322,10779316.0
2008-03-05 18:37:00,1.97313,1.97344,1.9731,1.97344,35837428.0
2008-03-05 18:38:00,1.97339,1.97348,1.97334,1.97347,3812046.0
2008-03-05 18:39:00,1.97358,1.97379,1.97354,1.97379,15799458.0
2008-03-05 18:40:00,1.97386,1.97416,1.97384,1.97416,3459483.0
2008-03-05 18:41:00,1.97436,1.97469,1.97419,1.97419,1347470.0
2008-03-05 18:42:00,1.9742,1.97425,1.97398,1.97398,4769450.0
2008-03-05 18:43:00,1.97395,1.97419,1.97379,1.97419,3738029.0
2008-03-05 18:44:00,1.9742,1.97429,1.97412,1.97421,5780919.0
2008-03-05 18:45:00,1.97416,1.97452,1.97403,1.97452,13474628.0
2008-03-05 18:46:00,1.97457,1.97457,1.97448,1.97448,2637788.0
2008-03-05 18:47:00,1.97435,1.97435,1.97408,1.97408,1503437.0
2008-03-05 18:48:00,1.97411,1.97411,1.97394,1.97396,1643209.0
2008-03-05 18:49:00,1.97377,1.97388,1.97377,1.97385,852107.0
2008-03-05 18:50:00,1.97389,1.97389,1.97369,1.97377,23045244.0
2008-03-05 18:51:00,1.9737,1.9739,1.97365,1.9739,6474514.0
2008-03-05 18:52:00,1.9739,1.9739,1.97361,1.97361,11805233.0
2008-03-05 18:53:00,1.97334,1.9734,1.97319,1.97319,2421698.0
2008-03-05 18:54:00,1.97307,1.97326,1.97307,1.97325,1078385.0
2008-03-05 18:55:00,1.9732,1.9733,1.97315,1.9733,6286964.0
2008-03-05 18:56:00,1.97322,1.97333,1.97321,1.97333,3458448.0
2008-03-05 18:57:00,1.97357,1.97386,1.97357,1.97378,1837802.0
2008-03-05 18:58:00,1.97382,1.97382,1.97356,1.97359,2639865.0
2008-03-05 18:59:00,1.97348,1.97348,1.97292,1.97292,6371280.0
2008-03-05 19:00:00,1.9728,1.9728,1.97226,1.97226,9332958.0
2008-03-05 19:01:00,1.97224,1.97224,1.9718,1.9718,814370.0
2008-03-05 19:02:00,1.97186,1.97187,1.97146,1.97146,9917404.0
2008-03-05 19:03:00,1.9714,1.97154,1.9713,1.97132,2488043.0
2008-03-05 19:04:00,1.97145,1.97169,1.97123,1.97169,3625667.0
2008-03-05 19:05:00,1.97169,1.97169,1.97134,1.97142,23725165.0
2008-03-05 19:06:00,1.97125,1.97125,1.97063,1.97063,18513095.0
2008-03-05 19:07:00,1.97061,1.97061,1.97002,1.97002,7817504.0
2008-03-05 19:08:00,1.97023,1.97058,1.97023,1.97058,4500720.0
2008-03-05 19:09:00,1.97071,1.97098,1.97053,1.97053,1567006.0
2008-03-05 19:10:00,1.97024,1.97024,1.96983,1.96983,6091843.0
2008-03-05 19:11:00,1.96976,1.96976,1.96936,1.96953,1653612.0
2008-03-05 19:12:00,1.96934,1.96934,1.96902,1.96902,8171168.0
2008-03-05 19:13:00,1.96895,1.9692,1.96895,1.96898,5984819.0
2008-03-05 19:14:00,1.96924,1.9696,1.96924,1.96943,23757904.0
2008-03-05 19:15:00,1.96926,1.96926,1.96864,1.96896,10204070.0
2008-03-05 19:16:00,1.96883,1.96883,1.96819,1.96819,4701771.0
2008-03-05 19:17:00,1.96809,1.96809,1.9674,1.9674,6140589.0
2008-03-05 19:18:00,1.96726,1.96726,1.96656,1.96661,19799605.0
2008-03-05 19:19:00,1.96664,1.96679,1.96657,1.96677,4676561.0
2008-03-05 19:20:00,1.96688,1.9674,1.96688,1.9674,672916.0
2008-03-05 19:21:00,1.96744,1.96744,1.96717,1.96733,3262330.0
2008-03-05 19:22:00,1.96752,1.9683,1.96752,1.96822,6844494.0
2008-03-05 19:23:00,1.96813,1.96874,1.9681,1.96874,7048455.0
2008-03-05 19:24:00,1.96861,1.96861,1.96813,1.96813,5391001.0
2008-03-05 19:25:00,1.9681,1.9683,1.96798,1.9683,2106504.0
2008-03-05 19:26:00,1.9683,1.96843,1.96825,1.96828,2349443.0
2008-03-05 19:27:00,1.96838,1.96908,1.96838,1.96908,3730197.0
2008-03-05 19:28:00,1.96913,1.96927,1.96878,1.96878,25359131.0
2008-03-05 19:29:00,1.96876,1.96955,1.96876,1.96955,14613048.0
2008-03-05 19:30:00,1.96954,1.96954,1.96894,1.96894,7923087.0
2008-03-05 19:31:00,1.96869,1.96869,1.96831,1.96831,2146892.0
2008-03-05 19:32:00,1.96826,1.9685,1.96825,1.96848,29952185.0
2008-03-05 19:33:00,1.96849,1.96851,1.96833,1.96833,2656752.0
2008-03-05 19:34:00,1.9682,1.96824,1.96796,1.96824,1875419.0
2008-03-05 19:35:00,1.9683,1.96851,1.9683,1.96851,9317724.0
2008-03-05 19:36:00,1.96864,1.96882,1.96864,1.96881,11417939.0
2008-03-05 19:37:00,1.96888,1.96915,1.96888,1.969,5824515.0
2008-03-05 19:38:00,1.96907,1.96907,1.96872,1.96872,21696540.0
2008-03-05 19:39:00,1.96866,1.96883,1.96866,1.96883,1593531.0
2008-03-05 19:40:00,1.96876,1.96878,1.96848,1.96868,8712259.0
2008-03-05 19:41:00,1.96876,1.96899,1.96876,1.96884,10444997.0
2008-03-05 19:42:00,1.96869,1.96869,1.96856,1.96869,12219101.0
2008-03-05 19:43:00,1.9688,1.9688,1.96841,1.96841,15662530.0
2008-03-05 19:44:00,1.96821,1.96821,1.96784,1.96796,8658985.0
2008-03-05 19:45:00,1.9679,1.9679,1.96775,1.96775,6395726.0
2008-03-05 19:46:00,1.96768,1.96778,1.96766,1.9677,1927770.0
2008-03-05 19:47:00,1.96789,1.96811,1.96769,1.96811,18786803.0
2008-03-05 19:48:00,1.96805,1.96814,1.96658,1.96809,5127027.0
2008-03-05 19:49:00,1.96801,1.96801,1.96777,1.96777,5158529.0
2008-03-05 19:50:00,1.96766,1.96766,1.96745,1.96756,2061355.0
2008-03-05 19:51:00,1.96759,1.96777,1.96759,1.96769,6428647.0
2008-03-05 19:52:00,1.96786,1.96799,1.96782,1.96782,13625405.0
2008-03-05 19:53:00,1.96786,1.96786,1.96779,1.96784,2664999.0
2008-03-05 19:54:00,1.96799,1.96811,1.96799,1.968,5562114.0
2008-03-05 19:55:00,1.96806,1.9682,1.96788,1.96791,13817599.0
2008-03-05 19:56:00,1.96779,1.96794,1.96778,1.96793,2037105.0
2008-03-05 19:57:00,1.96812,1.9682,1.96807,1.9682,7394823.0
2008-03-05 19:58:00,1.96802,1.96812,1.96787,1.96787,2986550.0
2008-03-05 19:59:00,1.96791,1.96829,1.96791,1.96808,8974206.0
2008-03-05 20:00:00,1.96811,1.96821,1.96791,1.96791,8346452.0
2008-03-05 20:01:00,1.96808,1.96809,1.96793,1.96793,2603556.0
2008-03-05 20:02:00,1.96798,1.96798,1.96754,1.96754,5214890.0
2008-03-05 20:03:00,1.96763,1.96763,1.96746,1.96757,8969900.0
2008-03-05 20:04:00,1.96773,1.96785,1.96763,1.96785,7905108.0
2008-03-05 20:05:00,1.96799,1.96811,1.96793,1.96811,15698544.0
2008-03-05 20:06:00,1.96822,1.96822,1.96808,1.96816,7292516.0
2008-03-05 20:07:00,1.96798,1.96802,1.96781,1.96787,8463259.0
2008-03-05 20:08:00,1.96775,1.96777,1.96714,1.96735,10048108.0
2008-03-05 20:09:00,1.96756,1.96777,1.96756,1.9676,5073983.0
2008-03-05 20:10:00,1.96773,1.96809,1.96773,1.96809,14594632.0
2008-03-05 20:11:00,1.9681,1.9681,1.96773,1.96788,25323374.0
2008-03-05 20:12:00,1.96796,1.96796,1.96764,1.96764,16843250.0
2008-03-05 20:13:00,1.96777,1.96822,1.96777,1.96822,5165931.0
2008-03-05 20:14:00,1.96829,1.96834,1.96819,1.96821,6679314.0
2008-03-05 20:15:00,1.96818,1.96818,1.96787,1.96787,9296439.0
2008-03-05 20:16:00,1.9679,1.96794,1.96777,1.96793,5175113.0
2008-03-05 20:17:00,1.96781,1.96784,1.9677,1.96779,1511969.0
2008-03-05 20:18:00,1.96795,1.96823,1.96795,1.96822,9850207.0
2008-03-05 20:19:00,1.96821,1.96858,1.96817,1.96858,3205702.0
2008-03-05 20:20:00,1.9686,1.96898,1.9686,1.96898,3555086.0
2008-03-05 20:21:00,1.96902,1.9693,1.96902,1.9693,4639409.0
2008-03-05 20:22:00,1.96936,1.96961,1.96933,1.9696,9722564.0
2008-03-05 20:23:00,1.96955,1.96955,1.96894,1.96897,19297719.0
2008-03-05 20:24:00,1.96913,1.96955,1.96913,1.96952,4768767.0
2008-03-05 20:25:00,1.9696,1.96969,1.96948,1.96957,876068.0
2008-03-05 20:26:00,1.96966,1.96978,1.96964,1.96976,573075.0
2008-03-05 20:27:00,1.96972,1.96977,1.96967,1.96968,12143726.0
2008-03-05 20:28:00,1.96977,1.96998,1.96971,1.96998,5489853.0
2008-03-05 20:29:00,1.96996,1.9705,1.96996,1.9705,2590400.0
2008-03-05 20:30:00,1.97051,1.97065,1.97037,1.97037,4236459.0
2008-03-05 20:31:00,1.97051,1.97066,1.96917,1.97056,1741045.0
2008-03-05 20:32:00,1.97061,1.97076,1.97051,1.97076,11094165.0
2008-03-05 20:33:00,1.97088,1.97129,1.97088,1.97122,2823774.0
2008-03-05 20:34:00,1.97102,1.97102,1.97035,1.97035,5784621.0
2008-03-05 20:35:00,1.97017,1.97048,1.97017,1.97033,8687682.0
2008-03-05 20:36:00,1.97015,1.9702,1.96966,1.96966,18021722.0
2008-03-05 20:37:00,1.96989,1.97006,1.96986,1.97006,3013498.0
2008-03-05 20:38:00,1.97009,1.97012,1.96959,1.96959,6528560.0
2008-03-05 20:39:00,1.9695,1.96987,1.96948,1.96987,11977650.0
2008-03-05 20:40:00,1.96997,1.9702,1.96997,1.9702,1895759.0
2008-03-05 20:41:00,1.97021,1.97026,1.96965,1.97008,41247076.0
2008-03-05 20:42:00,1.97011,1.97011,1.96977,1.96998,3195452.0
2008-03-05 20:43:00,1.97002,1.9702,1.96991,1.9702,4152310.0
2008-03-05 20:44:00,1.97026,1.97038,1.97015,1.97035,9471051.0
2008-03-05 20:45:00,1.97044,1.97044,1.97009,1.97014,11016701.0
2008-03-05 20:46:00,1.97004,1.97015,1.96997,1.96998,5803546.0
2008-03-05 20:47:00,1.96996,1.96996,1.96968,1.96968,2303456.0
2008-03-05 20:48:00,1.9693,1.9693,1.96898,1.96898,8281136.0
2008-03-05 20:49:00,1.96903,1.96903,1.96856,1.96856,13788038.0
2008-03-05 20:50:00,1.96852,1.96858,1.96834,1.96858,5457156.0
2008-03-05 20:51:00,1.96871,1.96895,1.96871,1.96885,12862384.0
2008-03-05 20:52:00,1.96896,1.96916,1.96896,1.96916,3393699.0
2008-03-05 20:53:00,1.96912,1.96936,1.96912,1.9693,1356211.0
2008-03-05 20:54:00,1.96928,1.96938,1.96925,1.96938,6175834.0
2008-03-05 20:55:00,1.96952,1.96992,1.96952,1.96992,4327798.0
2008-03-05 20:56:00,1.96981,1.96981,1.9695,1.9695,2057522.0
2008-03-05 20:57:00,1.96951,1.96951,1.96922,1.96922,7885814.0
2008-03-05 20:58:00,1.9692,1.9692,1.96876,1.9688,8717054.0
2008-03-05 20:59:00,1.96864,1.96872,1.96824,1.96824,5532747.0
2008-03-05 21:00:00,1.96836,1.9692,1.96836,1.9692,3266865.0
2008-03-05 21:01:00,1.96938,1.96938,1.96903,1.96903,5998454.0
2008-03-05 21:02:00,1.96917,1.96999,1.96917,1.96999,22088840.0
2008-03-05 21:03:00,1.96989,1.96989,1.96934,1.96934,6817587.0
2008-03-05 21:04:00,1.96926,1.96937,1.96925,1.96937,9168669.0
2008-03-05 21:05:00,1.96942,1.96942,1.96918,1.96924,3150359.0
2008-03-05 21:06:00,1.96919,1.96931,1.96898,1.96931,7650085.0
2008-03-05 21:07:00,1.96947,1.96982,1.96947,1.96982,12748394.0
2008-03-05 21:08:00,1.96991,1.97013,1.96991,1.97004,3114971.0
2008-03-05 21:09:00,1.97001,1.97029,1.97001,1.97015,19148960.0
2008-03-05 21:10:00,1.97011,1.97011,1.96983,1.96992,5805025.0
2008-03-05 21:11:00,1.96997,1.97009,1.96993,1.97009,4203257.0
2008-03-05 21:12:00,1.97011,1.97011,1.96995,1.97,2516014.0
2008-03-05 21:13:00,1.96987,1.96987,1.96948,1.96949,31442936.0
2008-03-05 21:14:00,1.96943,1.96943,1.96892,1.96892,3352383.0
2008-03-05 21:15:00,1.96883,1.96889,1.96855,1.96855,5228014.0
2008-03-05 21:16:00,1.96879,1.96903,1.96859,1.96859,2129280.0
2008-03-05 21:17:00,1.96836,1.96838,1.9682,1.96838,6116117.0
2008-03-05 21:18:00,1.96868,1.96891,1.96868,1.96891,3779255.0
2008-03-05 21:19:00,1.96892,1.96892,1.96876,1.96884,6293139.0
2008-03-05 21:20:00,1.96876,1.96876,1.96851,1.96862,10707591.0
2008-03-05 21:21:00,1.96864,1.96916,1.96859,1.96916,4740478.0
2008-03-05 21:22:00,1.96919,1.96919,1.9686,1.9686,2415440.0
2008-03-05 21:23:00,1.96853,1.96859,1.96837,1.96859,2865099.0
2008-03-05 21:24:00,1.96845,1.96848,1.96786,1.96797,28928775.0
2008-03-05 21:25:00,1.9678,1.96804,1.96767,1.96798,2658109.0
2008-03-05 21:26:00,1.96783,1.96783,1.9675,1.96763,5119847.0
2008-03-05 21:27:00,1.96776,1.96835,1.96776,1.96835,1686194.0
2008-03-05 21:28:00,1.96822,1.96822,1.96746,1.96746,5287441.0
2008-03-05 21:29:00,1.96734,1.96736,1.96723,1.96728,9269322.0
2008-03-05 21:30:00,1.96735,1.96747,1.9673,1.96738,10346203.0
2008-03-05 21:31:00,1.96731,1.96731,1.96722,1.96726,3951202.0
2008-03-05 21:32:00,1.96728,1.96728,1.96717,1.96717,17599325.0
2008-03-05 21:33:00,1.96702,1.96758,1.96702,1.96715,8649384.0
2008-03-05 21:34:00,1.96718,1.96747,1.96675,1.96722,15255904.0
2008-03-05 21:35:00,1.96721,1.96731,1.96714,1.96714,928899.0
2008-03-05 21:36:00,1.96717,1.96717,1.9667,1.96705,3353234.0
2008-03-05 21:37:00,1.96699,1.96699,1.96668,1.96668,1534536.0
2008-03-05 21:38:00,1.96663,1.96709,1.96663,1.96709,7533026.0
2008-03-05 21:39:00,1.9672,1.96752,1.9672,1.96752,2575702.0
2008-03-05 21:40:00,1.96758,1.96765,1.96756,1.96762,2279935.0
2008-03-05 21:41:00,1.96768,1.96777,1.96759,1.96759,1934781.0
2008-03-05 21:42:00,1.96746,1.96746,1.96711,1.96714,1637447.0
2008-03-05 21:43:00,1.967,1.96701,1.96681,1.96688,6903267.0
2008-03-05 21:44:00,1.96691,1.96706,1.96689,1.96697,2840161.0
2008-03-05 21:45:00,1.9668,1.9668,1.96647,1.96647,10904710.0
2008-03-05 21:46:00,1.96641,1.96652,1.9662,1.96652,6039861.0
2008-03-05 21:47:00,1.96652,1.96652,1.96639,1.96647,6079360.0
2008-03-05 21:48:00,1.96646,1.96651,1.96639,1.96649,7135258.0
2008-03-05 21:49:00,1.96645,1.96647,1.96633,1.96633,8954853.0
2008-03-05 21:50:00,1.96638,1.96638,1.96617,1.96621,2060564.0
2008-03-05 21:51:00,1.96614,1.96614,1.96578,1.96585,15772080.0
2008-03-05 21:52:00,1.96601,1.96637,1.96601,1.96637,3032021.0
2008-03-05 21:53:00,1.96641,1.96642,1.96617,1.96621,6813439.0
2008-03-05 21:54:00,1.96609,1.96609,1.96532,1.96532,11831251.0
2008-03-05 21:55:00,1.96529,1.96529,1.96498,1.96498,2563166.0
2008-03-05 21:56:00,1.96484,1.96488,1.96444,1.96444,9371066.0
2008-03-05 21:57:00,1.96456,1.96471,1.96456,1.96462,5706865.0
2008-03-05 21:58:00,1.96466,1.96484,1.96465,1.96471,3286982.0
2008-03-05 21:59:00,1.96469,1.96469,1.9643,1.9643,2684503.0
2008-03-05 22:00:00,1.96422,1.96442,1.9639,1.9639,3932225.0
2008-03-05 22:01:00,1.96386,1.96386,1.96331,1.96331,9103066.0
2008-03-05 22:02:00,1.9634,1.9634,1.9631,1.96314,4798853.0
2008-03-05 22:03:00,1.9631,1.9631,1.96286,1.96286,22781279.0
2008-03-05 22:04:00,1.96282,1.96282,1.96242,1.96249,5473328.0
2008-03-05 22:05:00,1.96248,1.96248,1.9619,1.9619,11403883.0
2008-03-05 22:06:00,1.96177,1.96177,1.96117,1.96117,10376088.0
2008-03-05 22:07:00,1.96102,1.96102,1.96016,1.96027,7302214.0
2008-03-05 22:08:00,1.96023,1.96023,1.9597,1.95986,7020174.0
2008-03-05 22:09:00,1.95985,1.95985,1.95935,1.95935,30207282.0
2008-03-05 22:10:00,1.95928,1.95928,1.95924,1.95924,1058810.0
2008-03-05 22:11:00,1.95923,1.95923,1.95849,1.95849,7639358.0
2008-03-05 22:12:00,1.9585,1.95897,1.9585,1.95897,3696345.0
2008-03-05 22:13:00,1.95912,1.95968,1.95912,1.95968,2965124.0
2008-03-05 22:14:00,1.95979,1.95994,1.95977,1.95977,3332024.0
2008-03-05 22:15:00,1.95982,1.96021,1.95982,1.96021,1568869.0
2008-03-05 22:16:00,1.96034,1.9607,1.96034,1.96062,15686459.0
2008-03-05 22:17:00,1.96069,1.96114,1.96068,1.96114,7011294.0
2008-03-05 22:18:00,1.96127,1.96154,1.96127,1.96151,16821279.0
2008-03-05 22:19:00,1.96141,1.96141,1.96083,1.96083,12892484.0
2008-03-05 22:20:00,1.96078,1.96092,1.9607,1.96092,1289734.0
2008-03-05 22:21:00,1.96102,1.96128,1.96102,1.96116,2296101.0
2008-03-05 22:22:00,1.9611,1.96128,1.96107,1.96128,6773314.0
2008-03-05 22:23:00,1.96143,1.96183,1.96128,1.96161,6466965.0
2008-03-05 22:24:00,1.9616,1.96187,1.9616,1.96187,8687892.0
2008-03-05 22:25:00,1.962,1.96212,1.96169,1.96169,5600898.0
2008-03-05 22:26:00,1.96155,1.96155,1.96059,1.96059,1481785.0
2008-03-05 22:27:00,1.96046,1.96065,1.96046,1.96065,4704723.0
2008-03-05 22:28:00,1.96061,1.96061,1.95997,1.96004,2802398.0
2008-03-05 22:29:00,1.95994,1.95994,1.95933,1.95933,13665581.0
2008-03-05 22:30:00,1.95937,1.95946,1.95914,1.95924,5527308.0
2008-03-05 22:31:00,1.9592,1.95922,1.95894,1.95922,1255561.0
2008-03-05 22:32:00,1.95925,1.95951,1.95925,1.95951,11251045.0
2008-03-05 22:33:00,1.95945,1.95945,1.95921,1.95938,27813551.0
2008-03-05 22:34:00,1.95942,1.95942,1.95921,1.95932,4281400.0
2008-03-05 22:35:00,1.95927,1.9595,1.95923,1.9595,17270074.0
2008-03-05 22:36:00,1.95944,1.95994,1.95944,1.95994,6634460.0
2008-03-05 22:37:00,1.95999,1.96079,1.95999,1.96073,14389947.0
2008-03-05 22:38:00,1.96057,1.96058,1.9602,1.9602,6546221.0
2008-03-05 22:39:00,1.96016,1.96019,1.96009,1.96009,3600634.0
2008-03-05 22:40:00,1.96015,1.96035,1.96015,1.96032,28625384.0
2008-03-05 22:41:00,1.96033,1.96048,1.96025,1.96048,9859853.0
2008-03-05 22:42:00,1.96038,1.96038,1.96024,1.96024,5035165.0
2008-03-05 22:43:00,1.96011,1.96044,1.96011,1.96044,8666520.0
2008-03-05 22:44:00,1.96061,1.96096,1.96061,1.96084,1542404.0
2008-03-05 22:45:00,1.9609,1.96122,1.9609,1.96122,2992378.0
2008-03-05 22:46:00,1.96116,1.96119,1.96102,1.96119,8688109.0
2008-03-05 22:47:00,1.96119,1.96124,1.96089,1.96118,10398977.0
2008-03-05 22:48:00,1.96138,1.96157,1.96138,1.96146,379958.0
2008-03-05 22:49:00,1.96138,1.96138,1.96083,1.96127,7450450.0
2008-03-05 22:50:00,1.96127,1.96127,1.96114,1.96114,4834393.0
2008-03-05 22:51:00,1.96105,1.96105,1.96066,1.96066,16644570.0
2008-03-05 22:52:00,1.9607,1.96112,1.96068,1.96112,5734894.0
2008-03-05 22:53:00,1.96104,1.96104,1.96072,1.96072,9212845.0
2008-03-05 22:54:00,1.96093,1.96126,1.96093,1.96126,4275420.0
2008-03-05 22:55:00,1.96123,1.96136,1.96108,1.96136,1056333.0
2008-03-05 22:56:00,1.96136,1.96144,1.96121,1.96142,8291970.0
2008-03-05 22:57:00,1.96155,1.96179,1.96155,1.96179,2035737.0
2008-03-05 22:58:00,1.96178,1.96186,1.96169,1.96186,10603706.0
2008-03-05 22:59:00,1.96195,1.96212,1.96167,1.96209,8573914.0
2008-03-05 23:00:00,1.96205,1.96215,1.96198,1.96215,9326918.0
2008-03-05 23:01:00,1.96206,1.96206,1.96056,1.96201,10598505.0
2008-03-05 23:02:00,1.96199,1.96199,1.96144,1.96144,3711877.0
2008-03-05 23:03:00,1.9614,1.9614,1.96122,1.96127,1983614.0
2008-03-05 23:04:00,1.96132,1.96132,1.96089,1.96112,1055035.0
2008-03-05 23:05:00,1.96145,1.96208,1.96145,1.96208,3060807.0
2008-03-05 23:06:00,1.96222,1.96222,1.96203,1.96204,4957049.0
2008-03-05 23:07:00,1.96198,1.96211,1.96195,1.96211,7874013.0
2008-03-05 23:08:00,1.96209,1.96209,1.96185,1.96186,6377367.0
2008-03-05 23:09:00,1.96167,1.96183,1.96164,1.96179,5792262.0
2008-03-05 23:10:00,1.96177,1.96177,1.9616,1.9616,11574559.0
2008-03-05 23:11:00,1.96166,1.96199,1.96166,1.96191,2168250.0
2008-03-05 23:12:00,1.96182,1.96186,1.9617,1.96186,15932000.0
2008-03-05 23:13:00,1.9619,1.96192,1.96175,1.96175,15060662.0
2008-03-05 23:14:00,1.96193,1.96224,1.9619,1.96224,17219972.0
2008-03-05 23:15:00,1.96225,1.9623,1.9621,1.96217,11527206.0
2008-03-05 23:16:00,1.96244,1.96254,1.96244,1.96244,4086134.0
2008-03-05 23:17:00,1.96241,1.96243,1.96241,1.96241,2241991.0
2008-03-05 23:18:00,1.96254,1.9626,1.96248,1.96256,12921993.0
2008-03-05 23:19:00,1.96249,1.96249,1.96216,1.96216,13188210.0
2008-03-05 23:20:00,1.96216,1.96234,1.96213,1.96213,9210729.0
2008-03-05 23:21:00,1.96212,1.96223,1.96211,1.96215,7563906.0
2008-03-05 23:22:00,1.96221,1.96221,1.962,1.962,4501037.0
2008-03-05 23:23:00,1.96204,1.96209,1.96204,1.96209,3478661.0
2008-03-05 23:24:00,1.96202,1.96223,1.96199,1.96223,3996919.0
2008-03-05 23:25:00,1.96234,1.96265,1.96234,1.96265,25885791.0
2008-03-05 23:26:00,1.96264,1.96264,1.96252,1.9626,12274262.0
2008-03-05 23:27:00,1.96271,1.96315,1.96264,1.96315,5684411.0
2008-03-05 23:28:00,1.96311,1.96311,1.96253,1.96253,5858756.0
2008-03-05 23:29:00,1.96247,1.96256,1.96239,1.96245,16158244.0
2008-03-05 23:30:00,1.96239,1.96239,1.96164,1.96164,5773693.0
2008-03-05 23:31:00,1.96197,1.96197,1.96165,1.96172,2221354.0
2008-03-05 23:32:00,1.96166,1.96166,1.96131,1.96131,23072631.0
2008-03-05 23:33:00,1.96128,1.96128,1.96101,1.96109,10618650.0
2008-03-05 23:34:00,1.96095,1.96095,1.96081,1.96081,6399994.0
2008-03-05 23:35:00,1.96074,1.96074,1.96037,1.96037,3317194.0
2008-03-05 23:36:00,1.96045,1.96065,1.96045,1.9605,2929074.0
2008-03-05 23:37:00,1.96041,1.96059,1.96035,1.96044,6594898.0
2008-03-05 23:38:00,1.96045,1.9605,1.96033,1.96033,3490370.0
2008-03-05 23:39:00,1.96039,1.96061,1.95996,1.96021,10638352.0
2008-03-05 23:40:00,1.9602,1.96028,1.96003,1.96022,3891054.0
2008-03-05 23:41:00,1.96015,1.96046,1.96015,1.96018,18665870.0
2008-03-05 23:42:00,1.96014,1.96055,1.96014,1.96055,943086.0
2008-03-05 23:43:00,1.96067,1.96111,1.96067,1.96111,2026537.0
2008-03-05 23:44:00,1.96088,1.96126,1.96088,1.96107,4594866.0
2008-03-05 23:45:00,1.96091,1.96091,1.96066,1.96089,5880206.0
2008-03-05 23:46:00,1.96098,1.96107,1.96091,1.96091,13272389.0
2008-03-05 23:47:00,1.96091,1.96091,1.96079,1.96079,7478331.0
2008-03-05 23:48:00,1.96078,1.96094,1.96073,1.96075,7431500.0
2008-03-05 23:49:00,1.96068,1.96068,1.9605,1.96057,11028245.0
2008-03-05 23:50:00,1.9605,1.96063,1.96047,1.96063,3787535.0
2008-03-05 23:51:00,1.96067,1.96076,1.96058,1.96058,6611231.0
2008-03-05 23:52:00,1.96052,1.96052,1.96033,1.96039,5411187.0
2008-03-05 23:53:00,1.96029,1.96046,1.96019,1.96019,3050349.0
2008-03-05 23:54:00,1.96007,1.96017,1.96,1.96017,2575193.0
2008-03-05 23:55:00,1.96019,1.96019,1.95998,1.96002,788268.0
2008-03-05 23:56:00,1.95985,1.95985,1.95961,1.95963,9746271.0
2008-03-05 23:57:00,1.95959,1.95968,1.95957,1.95968,10492038.0
2008-03-05 23:58:00,1.95979,1.95994,1.95976,1.95987,5007105.0
2008-03-05 23:59:00,1.95989,1.96014,1.95981,1.96014,3896686.0
2008-03-06 00:00:00,1.96006,1.96013,1.96001,1.96001,14408767.0
2008-03-06 00:01:00,1.96021,1.96057,1.96021,1.96022,7254518.0
2008-03-06 00:02:00,1.9599,1.96004,1.95983,1.95983,8207492.0
2008-03-06 00:03:00,1.95995,1.96018,1.95973,1.96018,3400666.0
2008-03-06 00:04:00,1.96012,1.96012,1.9594,1.95947,8565750.0
2008-03-06 00:05:00,1.95981,1.9601,1.95981,1.9601,10254475.0
2008-03-06 00:06:00,1.96005,1.96012,1.95994,1.96012,19836327.0
2008-03-06 00:07:00,1.9603,1.9604,1.96029,1.96031,6856429.0
2008-03-06 00:08:00,1.96016,1.96017,1.96007,1.96007,18045263.0
2008-03-06 00:09:00,1.95998,1.95998,1.95915,1.95915,5340212.0
2008-03-06 00:10:00,1.95888,1.95931,1.95883,1.95931,12232313.0
2008-03-06 00:11:00,1.95948,1.9598,1.95943,1.95943,9744582.0
2008-03-06 00:12:00,1.9597,1.95978,1.95968,1.95978,2694952.0
2008-03-06 00:13:00,1.95977,1.95977,1.95951,1.95951,3556145.0
2008-03-06 00:14:00,1.95936,1.9595,1.95931,1.95931,9297107.0
2008-03-06 00:15:00,1.95924,1.95945,1.95918,1.95919,14405990.0
2008-03-06 00:16:00,1.95914,1.95914,1.95874,1.95874,8447371.0
2008-03-06 00:17:00,1.95862,1.95881,1.95851,1.95881,6044779.0
2008-03-06 00:18:00,1.95891,1.95891,1.95866,1.95889,5580967.0
2008-03-06 00:19:00,1.95909,1.95968,1.95909,1.95968,1617638.0
2008-03-06 00:20:00,1.95962,1.95977,1.95962,1.95967,11013532.0
2008-03-06 00:21:00,1.95967,1.95978,1.95957,1.95957,5702813.0
2008-03-06 00:22:00,1.95968,1.95988,1.95968,1.95988,16555152.0
2008-03-06 00:23:00,1.95987,1.95987,1.95966,1.95977,4911233.0
2008-03-06 00:24:00,1.9598,1.95985,1.95973,1.95985,4497857.0
2008-03-06 00:25:00,1.96002,1.96002,1.95982,1.95984,21834177.0
2008-03-06 00:26:00,1.95981,1.96014,1.95981,1.96011,5635726.0
2008-03-06 00:27:00,1.95999,1.95999,1.95962,1.95962,4743579.0
2008-03-06 00:28:00,1.95964,1.95986,1.95964,1.95986,6415988.0
2008-03-06 00:29:00,1.96002,1.96007,1.95994,1.96003,4241938.0
2008-03-06 00:30:00,1.96004,1.96008,1.95994,1.95999,4305877.0
2008-03-06 00:31:00,1.96002,1.96026,1.96002,1.96016,1861689.0
2008-03-06 00:32:00,1.96015,1.96022,1.96003,1.96022,1722641.0
2008-03-06 00:33:00,1.96032,1.96045,1.96027,1.96039,8385428.0
2008-03-06 00:34:00,1.96056,1.96076,1.96008,1.96008,27347615.0
2008-03-06 00:35:00,1.96064,1.96067,1.96048,1.96048,1746606.0
2008-03-06 00:36:00,1.96053,1.96071,1.9605,1.96071,4938790.0
2008-03-06 00:37:00,1.96084,1.96092,1.96059,1.96072,2302244.0
2008-03-06 00:38:00,1.96087,1.96097,1.96083,1.96083,12777896.0
2008-03-06 00:39:00,1.96039,1.96072,1.96036,1.96072,3061556.0
2008-03-06 00:40:00,1.96079,1.96089,1.9604,1.96044,6139885.0
2008-03-06 00:41:00,1.96044,1.96063,1.96043,1.96062,20266559.0
2008-03-06 00:42:00,1.96037,1.96037,1.96004,1.96004,5256580.0
2008-03-06 00:43:00,1.96005,1.96005,1.95977,1.96,5706709.0
2008-03-06 00:44:00,1.96013,1.96048,1.96,1.96,5503264.0
2008-03-06 00:45:00,1.95996,1.96022,1.95996,1.96022,3390383.0
2008-03-06 00:46:00,1.96026,1.96026,1.96007,1.96016,19888339.0
2008-03-06 00:47:00,1.96024,1.96027,1.95977,1.96005,4546017.0
2008-03-06 00:48:00,1.96024,1.96076,1.96024,1.96063,4515659.0
2008-03-06 00:49:00,1.9603,1.96034,1.96022,1.96025,16344690.0
2008-03-06 00:50:00,1.96032,1.96032,1.96012,1.96012,5260565.0
2008-03-06 00:51:00,1.96024,1.96036,1.96024,1.96036,6291263.0
2008-03-06 00:52:00,1.96033,1.96033,1.96012,1.96012,3423001.0
2008-03-06 00:53:00,1.9601,1.96025,1.9598,1.96025,7137322.0
2008-03-06 00:54:00,1.96039,1.96065,1.96024,1.96054,12985246.0
2008-03-06 00:55:00,1.96057,1.96095,1.96057,1.96095,14454423.0
2008-03-06 00:56:00,1.96088,1.96088,1.96015,1.96015,5937100.0
2008-03-06 00:57:00,1.96067,1.96088,1.96061,1.96063,14018415.0
2008-03-06 00:58:00,1.96082,1.96082,1.96034,1.96034,11363984.0
2008-03-06 00:59:00,1.9601,1.96045,1.9601,1.96025,6269487.0
2008-03-06 01:00:00,1.96024,1.96088,1.96024,1.96081,5108699.0
2008-03-06 01:01:00,1.96086,1.96093,1.96079,1.96093,3128619.0
2008-03-06 01:02:00,1.96094,1.96111,1.96086,1.96086,5214628.0
2008-03-06 01:04:00,1.96089,1.96107,1.96085,1.96085,3718668.0
2008-03-06 01:05:00,1.96071,1.96075,1.96047,1.96057,5824216.0
2008-03-06 01:06:00,1.96052,1.96052,1.95999,1.95999,5665946.0
2008-03-06 01:07:00,1.95995,1.96004,1.95994,1.95994,6392470.0
2008-03-06 01:08:00,1.95989,1.95989,1.95964,1.95971,5664752.0
2008-03-06 01:09:00,1.95974,1.95992,1.9594,1.95984,9480386.0
2008-03-06 01:10:00,1.96,1.96005,1.9598,1.95997,2917307.0
2008-03-06 01:11:00,1.95994,1.96002,1.95986,1.95986,7000982.0
2008-03-06 01:12:00,1.95987,1.96007,1.95982,1.96007,4973671.0
2008-03-06 01:13:00,1.96005,1.96016,1.95995,1.96005,8972139.0
2008-03-06 01:14:00,1.96009,1.96028,1.96004,1.96028,4896406.0
2008-03-06 01:15:00,1.96028,1.96048,1.96021,1.96048,9507440.0
2008-03-06 01:16:00,1.96034,1.96034,1.95991,1.96028,16139012.0
2008-03-06 01:17:00,1.96042,1.96048,1.96039,1.96048,2699859.0
2008-03-06 01:18:00,1.96053,1.96063,1.96047,1.9605,6521379.0
2008-03-06 01:19:00,1.9606,1.96074,1.96045,1.96074,3893088.0
2008-03-06 01:20:00,1.9607,1.96081,1.96066,1.96066,3158033.0
2008-03-06 01:21:00,1.96071,1.96071,1.96046,1.96067,7363173.0
2008-03-06 01:22:00,1.9606,1.96072,1.9604,1.9604,10642511.0
2008-03-06 01:23:00,1.96029,1.96043,1.96015,1.96043,7275482.0
2008-03-06 01:24:00,1.9604,1.96095,1.9604,1.96095,1906036.0
2008-03-06 01:25:00,1.96101,1.96118,1.961,1.96111,9704573.0
2008-03-06 01:26:00,1.96116,1.96124,1.96112,1.96112,3626117.0
2008-03-06 01:27:00,1.96102,1.96102,1.96086,1.96096,10379507.0
2008-03-06 01:28:00,1.96093,1.96115,1.96058,1.96091,13088335.0
2008-03-06 01:29:00,1.96073,1.96073,1.96056,1.96059,6516610.0
2008-03-06 01:30:00,1.96071,1.96071,1.96038,1.96065,6207018.0
2008-03-06 01:31:00,1.96065,1.9608,1.96058,1.9608,4156581.0
2008-03-06 01:32:00,1.96078,1.96078,1.96043,1.96062,3304419.0
2008-03-06 01:33:00,1.96052,1.96066,1.96049,1.96049,7934997.0
2008-03-06 01:34:00,1.96062,1.96095,1.96048,1.96095,4894309.0
2008-03-06 01:35:00,1.96099,1.96145,1.96099,1.96145,4105969.0
2008-03-06 01:36:00,1.96166,1.9621,1.96166,1.96188,3571310.0
2008-03-06 01:37:00,1.96182,1.96182,1.96163,1.96163,12621596.0
2008-03-06 01:38:00,1.96169,1.96169,1.96016,1.96157,3792171.0
2008-03-06 01:39:00,1.96159,1.96165,1.96156,1.96156,8213182.0
2008-03-06 01:40:00,1.96165,1.96166,1.9615,1.96165,11788031.0
2008-03-06 01:41:00,1.96173,1.96191,1.96172,1.96191,3695812.0
2008-03-06 01:42:00,1.96168,1.96168,1.96091,1.96132,3680281.0
2008-03-06 01:43:00,1.96129,1.96129,1.96084,1.96084,9329914.0
2008-03-06 01:44:00,1.961,1.96138,1.961,1.96137,5273022.0
2008-03-06 01:45:00,1.96148,1.96148,1.96127,1.96136,3380738.0
2008-03-06 01:46:00,1.96133,1.96138,1.96122,1.96133,5993972.0
2008-03-06 01:47:00,1.96118,1.96121,1.961,1.96121,14266776.0
2008-03-06 01:48:00,1.96136,1.96148,1.96117,1.96148,12072605.0
2008-03-06 01:49:00,1.96149,1.96149,1.9613,1.96139,5066814.0
2008-03-06 01:50:00,1.96136,1.96141,1.96126,1.96139,7492467.0
2008-03-06 01:51:00,1.9614,1.96147,1.96118,1.96118,12909072.0
2008-03-06 01:52:00,1.96106,1.96123,1.96106,1.96123,6314090.0
2008-03-06 01:53:00,1.96126,1.96128,1.96119,1.96123,11424613.0
2008-03-06 01:54:00,1.96122,1.96122,1.96102,1.96102,8296759.0
2008-03-06 01:55:00,1.96104,1.96138,1.96104,1.96128,9800297.0
2008-03-06 01:56:00,1.96133,1.96144,1.96128,1.96144,9135862.0
2008-03-06 01:57:00,1.96144,1.96179,1.96144,1.96179,4893143.0
2008-03-06 01:58:00,1.96167,1.96178,1.96138,1.96138,9066527.0
2008-03-06 01:59:00,1.96125,1.96125,1.96047,1.96047,3753235.0
2008-03-06 02:00:00,1.9603,1.96117,1.9603,1.96117,3473932.0
2008-03-06 02:01:00,1.96114,1.96132,1.96114,1.96132,9104767.0
2008-03-06 02:02:00,1.96156,1.96163,1.96129,1.96129,4482952.0
2008-03-06 02:03:00,1.96138,1.96182,1.96138,1.96176,8913035.0
2008-03-06 02:04:00,1.96166,1.96185,1.96166,1.96185,9640268.0
2008-03-06 02:05:00,1.96185,1.96193,1.96183,1.96183,8828218.0
2008-03-06 02:06:00,1.96194,1.96231,1.96194,1.96231,12438337.0
2008-03-06 02:07:00,1.96236,1.96236,1.96224,1.96224,6857924.0
2008-03-06 02:08:00,1.96236,1.96251,1.96236,1.96251,12294353.0
2008-03-06 02:09:00,1.96245,1.96245,1.96221,1.96239,6870672.0
2008-03-06 02:10:00,1.96251,1.9626,1.96243,1.96253,4976246.0
2008-03-06 02:11:00,1.96229,1.96229,1.96179,1.96179,11773557.0
2008-03-06 02:12:00,1.96183,1.96262,1.96183,1.96262,15696750.0
2008-03-06 02:13:00,1.96274,1.96277,1.9626,1.96267,6295530.0
2008-03-06 02:14:00,1.96253,1.96253,1.96192,1.96229,3315749.0
2008-03-06 02:15:00,1.96248,1.96267,1.96248,1.96262,5220297.0
2008-03-06 02:16:00,1.96255,1.96276,1.96255,1.96276,8708151.0
2008-03-06 02:17:00,1.96273,1.96273,1.96213,1.96246,3975673.0
2008-03-06 02:18:00,1.96254,1.96254,1.96229,1.96229,3412569.0
2008-03-06 02:19:00,1.96237,1.96289,1.96237,1.96289,12839594.0
2008-03-06 02:20:00,1.96266,1.96275,1.96266,1.96271,7772483.0
2008-03-06 02:21:00,1.9628,1.96305,1.96145,1.96305,3844067.0
2008-03-06 02:22:00,1.96294,1.96294,1.96259,1.96259,12901561.0
2008-03-06 02:23:00,1.96242,1.96242,1.96204,1.96211,3294566.0
2008-03-06 02:24:00,1.96224,1.96276,1.96224,1.96276,4094097.0
2008-03-06 02:25:00,1.96286,1.96286,1.96258,1.96258,4974396.0
2008-03-06 02:26:00,1.96238,1.96253,1.96236,1.96236,7427684.0
2008-03-06 02:27:00,1.96243,1.96252,1.96221,1.96252,3250462.0
2008-03-06 02:28:00,1.96249,1.96249,1.96221,1.96221,4510179.0
2008-03-06 02:29:00,1.96235,1.96277,1.96235,1.96277,5981516.0
2008-03-06 02:30:00,1.96284,1.96325,1.96284,1.96325,6055767.0
2008-03-06 02:31:00,1.96327,1.96327,1.96273,1.96305,13030996.0
2008-03-06 02:32:00,1.96312,1.96319,1.9631,1.96314,9600876.0
2008-03-06 02:33:00,1.96321,1.96337,1.96321,1.96336,3845708.0
2008-03-06 02:34:00,1.96325,1.96326,1.9631,1.96326,10155476.0
2008-03-06 02:35:00,1.9632,1.96329,1.96295,1.96295,1937226.0
2008-03-06 02:36:00,1.96319,1.96329,1.96317,1.96329,7118866.0
2008-03-06 02:37:00,1.96331,1.96349,1.9631,1.96335,9784418.0
2008-03-06 02:38:00,1.96339,1.96342,1.96318,1.96342,8128915.0
2008-03-06 02:39:00,1.96332,1.96341,1.96332,1.96333,1945401.0
2008-03-06 02:40:00,1.96323,1.96323,1.96305,1.96315,3799246.0
2008-03-06 02:41:00,1.96306,1.96337,1.96306,1.96337,6449786.0
2008-03-06 02:42:00,1.96345,1.96345,1.96337,1.9634,2620714.0
2008-03-06 02:43:00,1.96333,1.96347,1.96333,1.96346,15360248.0
2008-03-06 02:44:00,1.9636,1.96384,1.9636,1.96384,9071984.0
2008-03-06 02:45:00,1.96382,1.96382,1.96344,1.96356,4706274.0
2008-03-06 02:46:00,1.96357,1.96357,1.9634,1.96341,9309129.0
2008-03-06 02:47:00,1.96339,1.9635,1.96324,1.96329,5515883.0
2008-03-06 02:48:00,1.96326,1.96339,1.96326,1.96336,7351657.0
2008-03-06 02:49:00,1.96342,1.96349,1.96332,1.96345,2834814.0
2008-03-06 02:50:00,1.96338,1.96365,1.9632,1.96365,9263618.0
2008-03-06 02:51:00,1.96361,1.96361,1.96338,1.96338,5495491.0
2008-03-06 02:52:00,1.96336,1.96343,1.96325,1.96325,7018523.0
2008-03-06 02:53:00,1.96322,1.96339,1.96322,1.96336,5340194.0
2008-03-06 02:54:00,1.96319,1.96319,1.96295,1.96295,5522679.0
2008-03-06 02:55:00,1.96296,1.96296,1.96272,1.96272,3728364.0
2008-03-06 02:56:00,1.96267,1.96281,1.96248,1.96281,14243591.0
2008-03-06 02:57:00,1.96276,1.96301,1.96276,1.9628,5227698.0
2008-03-06 02:58:00,1.96277,1.96277,1.96251,1.96272,3279474.0
2008-03-06 02:59:00,1.96267,1.96267,1.96244,1.96244,4659096.0
2008-03-06 03:00:00,1.96247,1.96248,1.96215,1.96215,6746461.0
2008-03-06 03:01:00,1.96241,1.9627,1.96241,1.9627,12030473.0
2008-03-06 03:02:00,1.9625,1.96283,1.9625,1.96268,14138594.0
2008-03-06 03:03:00,1.9622,1.96262,1.9622,1.96262,6017739.0
2008-03-06 03:04:00,1.96265,1.96274,1.96253,1.96272,14924546.0
2008-03-06 03:05:00,1.96286,1.96312,1.96267,1.96296,13622795.0
2008-03-06 03:06:00,1.9629,1.96318,1.96263,1.96318,7671242.0
2008-03-06 03:07:00,1.9632,1.96328,1.96314,1.96328,3604677.0
2008-03-06 03:08:00,1.96333,1.96347,1.96333,1.96347,5949748.0
2008-03-06 03:09:00,1.96339,1.96358,1.96339,1.96358,5556737.0
2008-03-06 03:10:00,1.96354,1.96361,1.96347,1.96348,15684377.0
2008-03-06 03:11:00,1.96366,1.96373,1.96366,1.96373,4822361.0
2008-03-06 03:12:00,1.96384,1.96406,1.96373,1.96406,5000568.0
2008-03-06 03:13:00,1.96393,1.96393,1.96365,1.96381,21124100.0
2008-03-06 03:14:00,1.96383,1.96383,1.96375,1.96375,3325208.0
2008-03-06 03:15:00,1.96384,1.96425,1.96384,1.96425,5460128.0
2008-03-06 03:16:00,1.96432,1.96444,1.96419,1.96444,5238396.0
2008-03-06 03:17:00,1.96436,1.96439,1.9642,1.9642,5617206.0
2008-03-06 03:18:00,1.96428,1.96428,1.96408,1.96415,19986745.0
2008-03-06 03:19:00,1.9642,1.96422,1.96412,1.96422,5642759.0
2008-03-06 03:20:00,1.96429,1.96435,1.96406,1.96406,3351091.0
2008-03-06 03:21:00,1.96431,1.96431,1.96425,1.96429,12218298.0
2008-03-06 03:22:00,1.96428,1.96451,1.96423,1.96451,2217108.0
2008-03-06 03:23:00,1.96453,1.96464,1.96453,1.96457,5137080.0
2008-03-06 03:24:00,1.96451,1.96463,1.96451,1.96456,1692284.0
2008-03-06 03:25:00,1.96403,1.96464,1.96403,1.96439,27702205.0
2008-03-06 03:26:00,1.96429,1.9643,1.96412,1.96412,8663528.0
2008-03-06 03:27:00,1.96405,1.96405,1.96382,1.96383,1875697.0
2008-03-06 03:28:00,1.96381,1.96387,1.96376,1.96387,1923829.0
2008-03-06 03:29:00,1.9639,1.96413,1.96387,1.96413,4552148.0
2008-03-06 03:30:00,1.96426,1.96426,1.96397,1.96413,4700728.0
2008-03-06 03:31:00,1.96403,1.96409,1.96401,1.96401,5899215.0
2008-03-06 03:32:00,1.96397,1.96411,1.96397,1.96403,4500549.0
2008-03-06 03:33:00,1.96403,1.96408,1.96394,1.96404,6217016.0
2008-03-06 03:34:00,1.96418,1.96418,1.964,1.964,23217967.0
2008-03-06 03:35:00,1.96385,1.96392,1.96375,1.96375,4892166.0
2008-03-06 03:36:00,1.96376,1.96386,1.96365,1.96386,4880001.0
2008-03-06 03:37:00,1.96384,1.96384,1.96363,1.96363,15088545.0
2008-03-06 03:38:00,1.96374,1.9638,1.96362,1.96366,5228580.0
2008-03-06 03:39:00,1.96377,1.96377,1.96356,1.96356,10761709.0
2008-03-06 03:40:00,1.96364,1.96367,1.96351,1.96354,1643105.0
2008-03-06 03:41:00,1.96347,1.96347,1.96331,1.96331,5136647.0
2008-03-06 03:42:00,1.96315,1.96315,1.96222,1.96222,6063575.0
2008-03-06 03:43:00,1.96215,1.96215,1.96202,1.96203,9377633.0
2008-03-06 03:44:00,1.96204,1.96208,1.96193,1.96193,15289737.0
2008-03-06 03:45:00,1.96188,1.96191,1.96159,1.96183,8955889.0
2008-03-06 03:46:00,1.96201,1.96211,1.96201,1.96206,3386162.0
2008-03-06 03:47:00,1.96205,1.96225,1.96191,1.96225,2911887.0
2008-03-06 03:48:00,1.96221,1.96244,1.96199,1.9624,10025291.0
2008-03-06 03:49:00,1.96242,1.96255,1.96236,1.96255,12316062.0
2008-03-06 03:50:00,1.96268,1.96272,1.96262,1.96263,5030343.0
2008-03-06 03:51:00,1.96266,1.96266,1.96257,1.96257,1249724.0
2008-03-06 03:52:00,1.9626,1.96269,1.96253,1.96265,6493445.0
2008-03-06 03:53:00,1.96267,1.96274,1.96256,1.96271,18545556.0
2008-03-06 03:54:00,1.96269,1.96288,1.96262,1.96288,9970324.0
2008-03-06 03:55:00,1.96274,1.96281,1.96274,1.9628,8734322.0
2008-03-06 03:56:00,1.96292,1.96303,1.96276,1.96299,3744814.0
2008-03-06 03:57:00,1.9629,1.9629,1.9627,1.96282,8186209.0
2008-03-06 03:58:00,1.96319,1.96332,1.96318,1.9632,7372478.0
2008-03-06 03:59:00,1.96301,1.96301,1.96285,1.96285,15889686.0
2008-03-06 04:00:00,1.96301,1.96303,1.96301,1.96301,3951612.0
2008-03-06 04:01:00,1.96294,1.96318,1.96288,1.96294,5378203.0
2008-03-06 04:02:00,1.96292,1.96293,1.96275,1.96275,9582645.0
2008-03-06 04:03:00,1.96267,1.96267,1.96239,1.96254,8885286.0
2008-03-06 04:04:00,1.96258,1.96258,1.96221,1.96232,762052.0
2008-03-06 04:05:00,1.96237,1.96253,1.96237,1.96253,2821819.0
2008-03-06 04:06:00,1.96263,1.96282,1.96263,1.96269,2945207.0
2008-03-06 04:07:00,1.96277,1.9628,1.96264,1.96276,5491361.0
2008-03-06 04:08:00,1.9628,1.96291,1.96276,1.96291,6221750.0
2008-03-06 04:10:00,1.96298,1.96333,1.96298,1.96333,11128399.0
2008-03-06 04:11:00,1.96339,1.9636,1.96339,1.9636,7186442.0
2008-03-06 04:12:00,1.96367,1.9639,1.96367,1.9639,7308052.0
2008-03-06 04:13:00,1.96396,1.96408,1.96396,1.96398,12880812.0
2008-03-06 04:14:00,1.96399,1.96399,1.96377,1.96377,5072733.0
2008-03-06 04:15:00,1.96367,1.96367,1.96329,1.96329,4580665.0
2008-03-06 04:16:00,1.9637,1.96399,1.9637,1.96399,2138376.0
2008-03-06 04:17:00,1.96399,1.96399,1.96381,1.96383,927778.0
2008-03-06 04:18:00,1.96392,1.96392,1.96363,1.96363,20218665.0
2008-03-06 04:19:00,1.96349,1.96357,1.96335,1.96346,3916118.0
2008-03-06 04:20:00,1.96334,1.96355,1.96309,1.96335,11245616.0
2008-03-06 04:21:00,1.9634,1.96341,1.96335,1.96335,3510733.0
2008-03-06 04:22:00,1.96338,1.96356,1.96338,1.96356,6789763.0
2008-03-06 04:23:00,1.9636,1.9636,1.96345,1.96345,3097581.0
2008-03-06 04:24:00,1.9633,1.96335,1.9631,1.9631,3089787.0
2008-03-06 04:25:00,1.96321,1.96345,1.9632,1.9632,6220230.0
2008-03-06 04:26:00,1.96322,1.96322,1.96289,1.96296,9775963.0
2008-03-06 04:27:00,1.96286,1.96307,1.96274,1.96307,21688881.0
2008-03-06 04:28:00,1.96325,1.96344,1.96325,1.96327,2156654.0
2008-03-06 04:29:00,1.96285,1.96315,1.96283,1.96283,5917488.0
2008-03-06 04:30:00,1.96274,1.96274,1.96258,1.96258,15396136.0
2008-03-06 04:31:00,1.96247,1.96251,1.96233,1.96233,6202365.0
2008-03-06 04:32:00,1.96233,1.96251,1.96218,1.9625,5494841.0
2008-03-06 04:33:00,1.96249,1.96249,1.96241,1.96242,11930660.0
2008-03-06 04:34:00,1.96241,1.96249,1.96241,1.96243,23601196.0
2008-03-06 04:35:00,1.96241,1.96241,1.9622,1.96227,3670602.0
2008-03-06 04:36:00,1.96234,1.96239,1.96231,1.96235,3363952.0
2008-03-06 04:37:00,1.96238,1.96298,1.96238,1.96298,4737933.0
2008-03-06 04:38:00,1.96303,1.96326,1.96303,1.96326,7978802.0
2008-03-06 04:39:00,1.96332,1.96334,1.96312,1.96312,8537149.0
2008-03-06 04:40:00,1.96319,1.96325,1.96309,1.96322,12796631.0
2008-03-06 04:41:00,1.963,1.963,1.96265,1.96298,12340743.0
2008-03-06 04:42:00,1.96309,1.96324,1.96308,1.96324,2270371.0
2008-03-06 04:43:00,1.96325,1.96325,1.96316,1.96325,4160186.0
2008-03-06 04:44:00,1.96312,1.9633,1.96307,1.96307,10975156.0
2008-03-06 04:45:00,1.96312,1.9632,1.96307,1.9632,18604120.0
2008-03-06 04:46:00,1.96306,1.96319,1.96306,1.96315,14323027.0
2008-03-06 04:47:00,1.96315,1.96329,1.96301,1.96301,16455278.0
2008-03-06 04:48:00,1.96306,1.9632,1.96306,1.96306,2395328.0
2008-03-06 04:49:00,1.96312,1.96327,1.96311,1.96311,10824427.0
2008-03-06 04:50:00,1.9631,1.96316,1.96287,1.96287,5494981.0
2008-03-06 04:51:00,1.96289,1.96295,1.96264,1.96295,6399766.0
2008-03-06 04:52:00,1.96307,1.96309,1.96288,1.96294,7874800.0
2008-03-06 04:53:00,1.96302,1.96304,1.96291,1.96304,4972463.0
2008-03-06 04:54:00,1.96304,1.96304,1.9628,1.96286,2793727.0
2008-03-06 04:55:00,1.96272,1.96291,1.96265,1.96291,972650.0
2008-03-06 04:56:00,1.96288,1.96293,1.96275,1.96291,2174538.0
2008-03-06 04:57:00,1.96292,1.96313,1.96292,1.96311,4079883.0
2008-03-06 04:58:00,1.96293,1.96293,1.96139,1.96283,11358381.0
2008-03-06 04:59:00,1.96291,1.96307,1.96291,1.96307,10139058.0
2008-03-06 05:00:00,1.96307,1.96307,1.96241,1.96273,8990159.0
2008-03-06 05:01:00,1.9628,1.96292,1.96268,1.96292,10240180.0
2008-03-06 05:02:00,1.96294,1.96294,1.96272,1.96278,2253666.0
2008-03-06 05:03:00,1.96276,1.96276,1.96256,1.96266,7696990.0
2008-03-06 05:04:00,1.96265,1.96295,1.96265,1.96292,1026163.0
2008-03-06 05:05:00,1.96287,1.96287,1.96269,1.96275,4041420.0
2008-03-06 05:06:00,1.96258,1.96277,1.96258,1.9627,9630821.0
2008-03-06 05:07:00,1.96272,1.96281,1.96266,1.96278,6268326.0
2008-03-06 05:08:00,1.96274,1.96283,1.96257,1.96283,15214415.0
2008-03-06 05:09:00,1.96275,1.96275,1.96262,1.96262,4532951.0
2008-03-06 05:10:00,1.96262,1.96272,1.96227,1.96267,7062708.0
2008-03-06 05:11:00,1.96251,1.96251,1.96219,1.96219,387752.0
2008-03-06 05:12:00,1.96206,1.96228,1.9618,1.96225,11325394.0
2008-03-06 05:13:00,1.96222,1.96222,1.96203,1.96216,9418006.0
2008-03-06 05:14:00,1.96216,1.96216,1.96192,1.96199,2901841.0
2008-03-06 05:15:00,1.96192,1.96198,1.96183,1.96191,1565098.0
2008-03-06 05:16:00,1.96189,1.96189,1.9617,1.96182,8179050.0
2008-03-06 05:17:00,1.96196,1.96196,1.9618,1.96181,4800882.0
2008-03-06 05:18:00,1.96188,1.96196,1.96176,1.96196,10522790.0
2008-03-06 05:19:00,1.96205,1.96219,1.96202,1.96213,28885352.0
2008-03-06 05:20:00,1.96204,1.96225,1.96201,1.96201,3345381.0
2008-03-06 05:21:00,1.96191,1.96207,1.96179,1.96207,7251019.0
2008-03-06 05:22:00,1.96206,1.96206,1.96183,1.96186,14059548.0
2008-03-06 05:23:00,1.9618,1.96185,1.96132,1.96132,7027285.0
2008-03-06 05:24:00,1.96135,1.96135,1.96081,1.96101,15796281.0
2008-03-06 05:25:00,1.96105,1.96119,1.96093,1.96096,4497270.0
2008-03-06 05:26:00,1.96086,1.96086,1.96062,1.96082,25741371.0
2008-03-06 05:27:00,1.96088,1.96091,1.96071,1.96091,10535670.0
2008-03-06 05:28:00,1.96106,1.96113,1.96094,1.96094,1333434.0
2008-03-06 05:29:00,1.96085,1.9609,1.96075,1.96089,6134638.0
2008-03-06 05:30:00,1.9609,1.96144,1.9609,1.96144,13400258.0
2008-03-06 05:31:00,1.96163,1.96181,1.9616,1.96181,3098284.0
2008-03-06 05:32:00,1.96181,1.96181,1.96148,1.96159,5162651.0
2008-03-06 05:33:00,1.96187,1.96216,1.96187,1.96216,1457016.0
2008-03-06 05:34:00,1.96222,1.96222,1.96204,1.96207,5370504.0
2008-03-06 05:35:00,1.9621,1.96229,1.9621,1.96223,8268672.0
2008-03-06 05:36:00,1.96223,1.96231,1.96156,1.96197,6589532.0
2008-03-06 05:37:00,1.96191,1.96221,1.96183,1.96221,6611983.0
2008-03-06 05:38:00,1.96232,1.96243,1.9623,1.9623,2207153.0
2008-03-06 05:39:00,1.96215,1.96222,1.96193,1.96222,1177625.0
2008-03-06 05:40:00,1.96239,1.96278,1.96239,1.96278,12086327.0
2008-03-06 05:41:00,1.96294,1.96296,1.96282,1.96291,17649020.0
2008-03-06 05:42:00,1.9629,1.9629,1.96232,1.96253,6566112.0
2008-03-06 05:43:00,1.9627,1.96292,1.9627,1.96292,15523463.0
2008-03-06 05:44:00,1.96297,1.96311,1.96284,1.96284,1715548.0
2008-03-06 05:45:00,1.96264,1.96264,1.96241,1.96262,3161612.0
2008-03-06 05:46:00,1.9628,1.96306,1.9628,1.96293,2698509.0
2008-03-06 05:47:00,1.9628,1.9628,1.96229,1.96249,3437820.0
2008-03-06 05:48:00,1.96265,1.96277,1.96265,1.96274,7140255.0
2008-03-06 05:50:00,1.96268,1.96268,1.96235,1.96241,28283971.0
2008-03-06 05:51:00,1.96235,1.96249,1.96223,1.96224,7547763.0
2008-03-06 05:52:00,1.9624,1.96278,1.9624,1.96257,7663146.0
2008-03-06 05:53:00,1.96245,1.96245,1.96213,1.9624,9441391.0
2008-03-06 05:54:00,1.96245,1.96245,1.96229,1.96244,10996995.0
2008-03-06 05:55:00,1.96252,1.96272,1.96246,1.96272,5157678.0
2008-03-06 05:56:00,1.96272,1.96279,1.96261,1.96279,24000507.0
2008-03-06 05:57:00,1.9628,1.96291,1.96272,1.96291,5221819.0
2008-03-06 05:58:00,1.96287,1.96302,1.96273,1.96273,10089853.0
2008-03-06 05:59:00,1.96254,1.96274,1.96234,1.96268,4071890.0
2008-03-06 06:00:00,1.96274,1.96308,1.96274,1.96278,2856158.0
2008-03-06 06:01:00,1.96285,1.96294,1.96279,1.96286,3256373.0
2008-03-06 06:02:00,1.96284,1.96305,1.96272,1.96299,5513879.0
2008-03-06 06:03:00,1.96292,1.96298,1.96277,1.96282,8721328.0
2008-03-06 06:04:00,1.96305,1.9632,1.96302,1.96309,2507992.0
2008-03-06 06:05:00,1.96297,1.96297,1.96276,1.96289,13074650.0
2008-03-06 06:06:00,1.96284,1.96285,1.96259,1.96276,6912984.0
2008-03-06 06:08:00,1.96277,1.9629,1.96265,1.96277,17429640.0
2008-03-06 06:09:00,1.96273,1.96291,1.96268,1.96291,1932442.0
2008-03-06 06:10:00,1.96286,1.96301,1.96284,1.96294,8500904.0
2008-03-06 06:11:00,1.96289,1.96289,1.96274,1.96285,6756872.0
2008-03-06 06:12:00,1.96291,1.963,1.96284,1.96288,6383871.0
2008-03-06 06:13:00,1.96281,1.96281,1.96254,1.96262,6240815.0
2008-03-06 06:14:00,1.96258,1.96258,1.96248,1.96248,10611824.0
2008-03-06 06:15:00,1.96253,1.96258,1.96242,1.96258,3062499.0
2008-03-06 06:16:00,1.9626,1.96269,1.96254,1.96264,7426061.0
2008-03-06 06:17:00,1.96264,1.96272,1.9624,1.96271,1802957.0
2008-03-06 06:18:00,1.96271,1.96271,1.96245,1.96255,1913541.0
2008-03-06 06:19:00,1.96256,1.96257,1.96251,1.96252,2504046.0
2008-03-06 06:20:00,1.96249,1.96256,1.96244,1.96256,2498014.0
2008-03-06 06:21:00,1.96258,1.96268,1.96252,1.96252,7122082.0
2008-03-06 06:22:00,1.96263,1.96266,1.9626,1.96266,1647384.0
2008-03-06 06:23:00,1.96263,1.9627,1.96235,1.96266,3251779.0
2008-03-06 06:24:00,1.96252,1.96265,1.96252,1.96259,916165.0
2008-03-06 06:25:00,1.9626,1.9626,1.9621,1.96249,16814618.0
2008-03-06 06:26:00,1.96249,1.96249,1.96221,1.96221,9383144.0
2008-03-06 06:27:00,1.96224,1.96234,1.96212,1.96234,17795071.0
2008-03-06 06:28:00,1.96238,1.96256,1.96238,1.96256,3988294.0
2008-03-06 06:29:00,1.96259,1.96277,1.96259,1.96277,9843216.0
2008-03-06 06:30:00,1.96273,1.9628,1.96273,1.96279,9030905.0
2008-03-06 06:31:00,1.9628,1.96285,1.96263,1.96285,5468446.0
2008-03-06 06:32:00,1.96287,1.963,1.96264,1.96267,1539059.0
2008-03-06 06:33:00,1.96265,1.96287,1.96257,1.96273,5494577.0
2008-03-06 06:34:00,1.96278,1.96278,1.96257,1.96278,2738907.0
2008-03-06 06:35:00,1.9628,1.96301,1.96243,1.96301,29001277.0
2008-03-06 06:36:00,1.96323,1.96323,1.96302,1.96314,3035383.0
2008-03-06 06:37:00,1.96297,1.96309,1.96296,1.96309,2674316.0
2008-03-06 06:38:00,1.96309,1.96309,1.96285,1.96294,4639340.0
2008-03-06 06:39:00,1.96293,1.96293,1.96278,1.9628,11234489.0
2008-03-06 06:40:00,1.96277,1.96279,1.96261,1.96269,6828494.0
2008-03-06 06:41:00,1.96266,1.9629,1.96265,1.9629,3020367.0
2008-03-06 06:42:00,1.96277,1.9628,1.9627,1.9627,6261382.0
2008-03-06 06:43:00,1.96281,1.9631,1.96277,1.9631,1935708.0
2008-03-06 06:44:00,1.96293,1.96324,1.96288,1.96288,5352734.0
2008-03-06 06:45:00,1.96265,1.96267,1.96248,1.96263,3498626.0
2008-03-06 06:46:00,1.96287,1.96307,1.96287,1.96307,31550206.0
2008-03-06 06:47:00,1.96308,1.96308,1.96294,1.963,2361789.0
2008-03-06 06:48:00,1.96296,1.96297,1.96286,1.96297,3909280.0
2008-03-06 06:49:00,1.96296,1.96298,1.96279,1.96298,5683400.0
2008-03-06 06:50:00,1.96293,1.96297,1.96272,1.96272,17973494.0
2008-03-06 06:51:00,1.96278,1.96285,1.96267,1.96285,2944765.0
2008-03-06 06:52:00,1.96299,1.96328,1.96299,1.96328,12785469.0
2008-03-06 06:53:00,1.96323,1.96323,1.96305,1.96308,7540743.0
2008-03-06 06:54:00,1.96306,1.96315,1.96298,1.96315,2917538.0
2008-03-06 06:55:00,1.96311,1.96334,1.96311,1.96334,8377803.0
2008-03-06 06:56:00,1.96329,1.96329,1.96304,1.96304,6504711.0
2008-03-06 06:57:00,1.96286,1.96286,1.96232,1.96252,22137543.0
2008-03-06 06:58:00,1.96255,1.96295,1.96255,1.96295,6015898.0
2008-03-06 06:59:00,1.96285,1.96285,1.96256,1.96258,3521469.0
2008-03-06 07:00:00,1.96262,1.96274,1.96253,1.96253,5224502.0
2008-03-06 07:01:00,1.96264,1.96267,1.96253,1.96266,7981188.0
2008-03-06 07:02:00,1.96261,1.96271,1.96257,1.96271,8008341.0
2008-03-06 07:03:00,1.96266,1.96267,1.96254,1.96266,1941976.0
2008-03-06 07:04:00,1.96269,1.96269,1.96253,1.96265,4181446.0
2008-03-06 07:05:00,1.96263,1.96269,1.96259,1.96259,5743892.0
2008-03-06 07:06:00,1.96247,1.96247,1.96223,1.96224,1233034.0
2008-03-06 07:07:00,1.96253,1.96272,1.96253,1.96265,3608784.0
2008-03-06 07:08:00,1.96268,1.96291,1.96268,1.96276,12736292.0
2008-03-06 07:09:00,1.9626,1.9626,1.96242,1.96256,5556053.0
2008-03-06 07:10:00,1.96253,1.96261,1.96247,1.96247,15000041.0
2008-03-06 07:11:00,1.9624,1.96252,1.96233,1.96233,8309389.0
2008-03-06 07:12:00,1.9624,1.9624,1.96218,1.96239,2488608.0
2008-03-06 07:13:00,1.9623,1.9623,1.96209,1.96213,5895516.0
2008-03-06 07:14:00,1.9623,1.96244,1.96223,1.9623,11886817.0
2008-03-06 07:15:00,1.9621,1.96254,1.9621,1.96244,8754899.0
2008-03-06 07:16:00,1.96252,1.96261,1.96242,1.96261,4162715.0
2008-03-06 07:17:00,1.96259,1.96259,1.9624,1.96253,3544201.0
2008-03-06 07:18:00,1.96245,1.96261,1.96203,1.96261,42140454.0
2008-03-06 07:19:00,1.96265,1.96278,1.96261,1.96278,1981770.0
2008-03-06 07:20:00,1.96279,1.96292,1.96277,1.96284,12633321.0
2008-03-06 07:21:00,1.9628,1.96296,1.9628,1.96294,7187668.0
2008-03-06 07:22:00,1.96296,1.963,1.96273,1.96291,3219549.0
2008-03-06 07:23:00,1.96268,1.96298,1.96268,1.96298,18661822.0
2008-03-06 07:24:00,1.96307,1.9631,1.96268,1.96268,8363189.0
2008-03-06 07:25:00,1.96273,1.96286,1.96246,1.96257,5825985.0
2008-03-06 07:26:00,1.96277,1.96306,1.96277,1.96306,3008817.0
2008-03-06 07:27:00,1.96315,1.96339,1.96312,1.96339,11116395.0
2008-03-06 07:28:00,1.96334,1.96341,1.96195,1.9634,1758633.0
2008-03-06 07:29:00,1.96334,1.96347,1.96323,1.96323,4100725.0
2008-03-06 07:30:00,1.96334,1.96345,1.96334,1.96345,2610501.0
2008-03-06 07:31:00,1.96341,1.96341,1.96316,1.96316,5392783.0
2008-03-06 07:32:00,1.96321,1.96334,1.96321,1.9633,11993802.0
2008-03-06 07:33:00,1.96329,1.96345,1.96325,1.96344,576070.0
2008-03-06 07:34:00,1.96351,1.96357,1.96334,1.96336,924026.0
2008-03-06 07:35:00,1.96322,1.9635,1.96322,1.96339,4436477.0
2008-03-06 07:36:00,1.96338,1.9635,1.96337,1.96337,20894022.0
2008-03-06 07:37:00,1.96316,1.96339,1.96316,1.96339,10647864.0
2008-03-06 07:38:00,1.96342,1.96345,1.96336,1.96336,4289792.0
2008-03-06 07:39:00,1.96337,1.96345,1.96334,1.96336,3232482.0
2008-03-06 07:40:00,1.96335,1.96337,1.96321,1.96332,3243653.0
2008-03-06 07:41:00,1.96341,1.96346,1.96334,1.96343,9413426.0
2008-03-06 07:42:00,1.96343,1.96343,1.9633,1.96334,1451442.0
2008-03-06 07:43:00,1.96345,1.96368,1.96345,1.96368,5510129.0
2008-03-06 07:44:00,1.96368,1.96378,1.96361,1.96365,9411256.0
2008-03-06 07:45:00,1.96351,1.96351,1.9633,1.9633,6602724.0
2008-03-06 07:46:00,1.96322,1.9633,1.96319,1.96319,4988828.0
2008-03-06 07:47:00,1.96309,1.9632,1.96283,1.9632,16158143.0
2008-03-06 07:48:00,1.96322,1.96348,1.96316,1.96348,24041938.0
2008-03-06 07:49:00,1.96341,1.96341,1.96321,1.96332,14233110.0
2008-03-06 07:50:00,1.96322,1.96322,1.9631,1.9631,4771921.0
2008-03-06 07:51:00,1.96302,1.96321,1.96283,1.9632,10559171.0
2008-03-06 07:52:00,1.96322,1.96347,1.96316,1.96331,8310346.0
2008-03-06 07:53:00,1.96342,1.96346,1.96327,1.96346,7606673.0
2008-03-06 07:54:00,1.96335,1.96358,1.96332,1.96358,14280491.0
2008-03-06 07:55:00,1.96354,1.96364,1.96341,1.96364,8092035.0
2008-03-06 07:56:00,1.96363,1.96397,1.96363,1.96397,8684192.0
2008-03-06 07:57:00,1.96395,1.96453,1.96395,1.96453,5285719.0
2008-03-06 07:58:00,1.96437,1.96454,1.96437,1.96454,2783956.0
2008-03-06 07:59:00,1.96426,1.96452,1.96421,1.96421,9035892.0
2008-03-06 08:00:00,1.96402,1.96402,1.96386,1.96389,9189234.0
2008-03-06 08:01:00,1.96389,1.96392,1.96368,1.96368,3234648.0
2008-03-06 08:02:00,1.96387,1.96397,1.96387,1.96391,7887812.0
2008-03-06 08:03:00,1.96383,1.96435,1.96383,1.96414,1954807.0
2008-03-06 08:04:00,1.96433,1.96495,1.96433,1.96489,14604796.0
2008-03-06 08:05:00,1.96488,1.96511,1.96484,1.96511,5670998.0
2008-03-06 08:06:00,1.96508,1.96527,1.96508,1.96527,2491584.0
2008-03-06 08:07:00,1.96528,1.96553,1.96528,1.96538,12529108.0
2008-03-06 08:08:00,1.96522,1.96544,1.96522,1.96544,6459004.0
2008-03-06 08:09:00,1.9654,1.9654,1.96513,1.96518,2247442.0
2008-03-06 08:10:00,1.96521,1.96532,1.96521,1.9653,5425459.0
2008-03-06 08:11:00,1.96532,1.96543,1.96395,1.96543,4664751.0
2008-03-06 08:12:00,1.96545,1.96549,1.96499,1.96548,18904008.0
2008-03-06 08:13:00,1.96545,1.96558,1.96545,1.96545,2062226.0
2008-03-06 08:14:00,1.9655,1.9655,1.96526,1.9654,6382959.0
2008-03-06 08:15:00,1.96548,1.96551,1.96526,1.96526,9161975.0
2008-03-06 08:16:00,1.96512,1.96512,1.96481,1.96481,16186992.0
2008-03-06 08:17:00,1.96474,1.96474,1.96452,1.96458,12372522.0
2008-03-06 08:18:00,1.96465,1.96465,1.96428,1.96451,10636454.0
2008-03-06 08:19:00,1.96444,1.96444,1.96421,1.96432,8478259.0
2008-03-06 08:20:00,1.96434,1.96434,1.96423,1.96423,1562744.0
2008-03-06 08:21:00,1.96419,1.96419,1.96413,1.96413,19861352.0
2008-03-06 08:22:00,1.96394,1.96417,1.96394,1.96417,5325514.0
2008-03-06 08:23:00,1.96415,1.96422,1.96403,1.96422,11789301.0
2008-03-06 08:24:00,1.96425,1.96425,1.96402,1.96417,8582226.0
2008-03-06 08:25:00,1.96418,1.96418,1.96378,1.964,1828607.0
2008-03-06 08:26:00,1.96406,1.96407,1.96395,1.96399,2566662.0
2008-03-06 08:27:00,1.96403,1.96408,1.96391,1.96408,32127196.0
2008-03-06 08:28:00,1.96407,1.96407,1.9638,1.96389,2150116.0
2008-03-06 08:29:00,1.96375,1.96377,1.96349,1.96355,7384050.0
2008-03-06 08:30:00,1.96361,1.96367,1.96351,1.96351,13342813.0
2008-03-06 08:31:00,1.96355,1.96355,1.96335,1.96337,23865173.0
2008-03-06 08:32:00,1.96335,1.96347,1.96335,1.96345,3563089.0
2008-03-06 08:33:00,1.96343,1.96351,1.96337,1.96347,2489872.0
2008-03-06 08:34:00,1.96351,1.96351,1.96337,1.96349,2266520.0
2008-03-06 08:35:00,1.96343,1.96343,1.96321,1.96321,4908050.0
2008-03-06 08:36:00,1.96315,1.96324,1.96307,1.96324,6587957.0
2008-03-06 08:37:00,1.96337,1.96347,1.96337,1.9634,7172266.0
2008-03-06 08:38:00,1.96332,1.96332,1.96294,1.96329,3139876.0
2008-03-06 08:39:00,1.96334,1.96334,1.96325,1.96327,735026.0
2008-03-06 08:40:00,1.96318,1.96318,1.96282,1.96302,4873450.0
2008-03-06 08:41:00,1.9631,1.96315,1.96296,1.96315,19801585.0
2008-03-06 08:42:00,1.96314,1.96314,1.9629,1.9629,5662660.0
2008-03-06 08:43:00,1.96286,1.96293,1.96281,1.96282,5013083.0
2008-03-06 08:44:00,1.9628,1.9628,1.96248,1.96248,10358411.0
2008-03-06 08:45:00,1.96244,1.96252,1.96236,1.96252,23397579.0
2008-03-06 08:46:00,1.96248,1.9628,1.96248,1.9628,5723814.0
2008-03-06 08:47:00,1.9629,1.9629,1.96279,1.96283,7470442.0
2008-03-06 08:48:00,1.96289,1.96292,1.96273,1.96292,1589401.0
2008-03-06 08:49:00,1.96287,1.96288,1.96269,1.96269,6626610.0
2008-03-06 08:50:00,1.96273,1.96281,1.96241,1.9627,1692051.0
2008-03-06 08:51:00,1.96275,1.96292,1.96262,1.96262,4224045.0
2008-03-06 08:52:00,1.96256,1.96307,1.96256,1.96278,8620978.0
2008-03-06 08:53:00,1.96271,1.96273,1.9626,1.96262,17621450.0
2008-03-06 08:54:00,1.96246,1.96256,1.962,1.96244,23511214.0
2008-03-06 08:55:00,1.96256,1.96271,1.96235,1.96271,3670818.0
2008-03-06 08:56:00,1.96264,1.96298,1.96264,1.96298,2407630.0
2008-03-06 08:57:00,1.96314,1.96353,1.96314,1.96347,10790340.0
2008-03-06 08:58:00,1.96342,1.96349,1.96331,1.96349,847950.0
2008-03-06 08:59:00,1.96349,1.96369,1.96349,1.96367,8560777.0
2008-03-06 09:00:00,1.96355,1.96386,1.96355,1.96385,5932844.0
2008-03-06 09:01:00,1.96386,1.96404,1.96377,1.96404,2599826.0
2008-03-06 09:02:00,1.964,1.96415,1.964,1.96411,1721272.0
2008-03-06 09:03:00,1.96408,1.96408,1.96402,1.96407,3169982.0
2008-03-06 09:04:00,1.96427,1.96442,1.96427,1.96434,6024305.0
2008-03-06 09:05:00,1.96437,1.96456,1.96437,1.96452,987441.0
2008-03-06 09:06:00,1.96471,1.96481,1.96457,1.96457,2689878.0
2008-03-06 09:07:00,1.96466,1.96466,1.96456,1.96458,11529674.0
2008-03-06 09:08:00,1.96452,1.96452,1.96428,1.96431,6060010.0
2008-03-06 09:09:00,1.96436,1.96444,1.96417,1.96436,22894143.0
2008-03-06 09:10:00,1.96433,1.96433,1.96388,1.96388,826646.0
2008-03-06 09:11:00,1.96385,1.96385,1.96357,1.96364,1495459.0
2008-03-06 09:12:00,1.96358,1.96366,1.96358,1.96364,1595158.0
2008-03-06 09:13:00,1.96363,1.96363,1.96339,1.96339,2603937.0
2008-03-06 09:14:00,1.96344,1.96376,1.96343,1.96343,14284563.0
2008-03-06 09:15:00,1.96345,1.96365,1.96336,1.9636,6317946.0
2008-03-06 09:16:00,1.96344,1.96344,1.96256,1.96256,3865194.0
2008-03-06 09:17:00,1.96237,1.96237,1.96215,1.96215,4751865.0
2008-03-06 09:18:00,1.96215,1.96232,1.96215,1.96232,1365633.0
2008-03-06 09:19:00,1.96246,1.96257,1.96243,1.96255,3301978.0
2008-03-06 09:20:00,1.96249,1.96249,1.96226,1.96239,17098982.0
2008-03-06 09:21:00,1.96251,1.96283,1.96251,1.96283,3589495.0
2008-03-06 09:22:00,1.96296,1.96307,1.96283,1.96306,38382165.0
2008-03-06 09:23:00,1.96296,1.96296,1.96228,1.96228,10773929.0
2008-03-06 09:24:00,1.96222,1.96222,1.9618,1.96204,11300402.0
2008-03-06 09:25:00,1.96215,1.96215,1.96183,1.96183,840565.0
2008-03-06 09:26:00,1.96193,1.96198,1.96184,1.96194,18035893.0
2008-03-06 09:27:00,1.96217,1.96246,1.96217,1.96246,4424558.0
2008-03-06 09:28:00,1.9624,1.96263,1.9624,1.96256,4438232.0
2008-03-06 09:29:00,1.96253,1.96257,1.96228,1.96228,2402520.0
2008-03-06 09:30:00,1.96235,1.96249,1.96232,1.96243,42687294.0
2008-03-06 09:31:00,1.9622,1.9622,1.96182,1.96189,15201814.0
2008-03-06 09:32:00,1.96191,1.96191,1.96172,1.96172,2247525.0
2008-03-06 09:33:00,1.9615,1.9615,1.96122,1.96132,7673051.0
2008-03-06 09:34:00,1.96124,1.96158,1.96124,1.96158,9553297.0
2008-03-06 09:35:00,1.96183,1.9621,1.96173,1.9621,6587010.0
2008-03-06 09:36:00,1.96215,1.96232,1.96215,1.96232,4889447.0
2008-03-06 09:37:00,1.9623,1.96245,1.96214,1.96214,3207282.0
2008-03-06 09:38:00,1.96221,1.96228,1.96206,1.96206,2400364.0
2008-03-06 09:39:00,1.96192,1.96192,1.9615,1.96174,2857222.0
2008-03-06 09:40:00,1.96166,1.96166,1.96158,1.96158,3204884.0
2008-03-06 09:41:00,1.96157,1.96157,1.96149,1.96149,2288684.0
2008-03-06 09:42:00,1.96141,1.96149,1.96127,1.96127,3833897.0
2008-03-06 09:43:00,1.9615,1.96181,1.96147,1.96154,8199918.0
2008-03-06 09:44:00,1.96176,1.9623,1.96176,1.9623,22372583.0
2008-03-06 09:45:00,1.96199,1.96253,1.96199,1.96253,6205874.0
2008-03-06 09:46:00,1.96253,1.96271,1.96238,1.96271,6673895.0
2008-03-06 09:47:00,1.96284,1.96284,1.96243,1.96243,4704287.0
2008-03-06 09:48:00,1.96242,1.96259,1.96237,1.96239,7726215.0
2008-03-06 09:49:00,1.96219,1.96219,1.96189,1.96212,1434502.0
2008-03-06 09:50:00,1.96233,1.96261,1.96233,1.96254,5857375.0
2008-03-06 09:51:00,1.96267,1.96293,1.96259,1.96293,1958401.0
2008-03-06 09:52:00,1.96304,1.96317,1.96304,1.96304,5142717.0
2008-03-06 09:53:00,1.96311,1.96315,1.96303,1.96315,6293890.0
2008-03-06 09:54:00,1.96312,1.96312,1.96295,1.96309,5073742.0
2008-03-06 09:55:00,1.96306,1.96308,1.96295,1.96301,9332120.0
2008-03-06 09:56:00,1.96303,1.96339,1.96303,1.96323,3711801.0
2008-03-06 09:57:00,1.9633,1.96338,1.96325,1.96329,11303012.0
2008-03-06 09:58:00,1.96328,1.96328,1.96298,1.96306,2002727.0
2008-03-06 09:59:00,1.96304,1.96317,1.96299,1.96317,14846981.0
2008-03-06 10:00:00,1.96322,1.96335,1.96316,1.96335,13629016.0
2008-03-06 10:01:00,1.96331,1.96343,1.96328,1.96343,23637545.0
2008-03-06 10:02:00,1.96358,1.96395,1.96358,1.96387,1017440.0
2008-03-06 10:03:00,1.96407,1.96435,1.96407,1.96435,1306789.0
2008-03-06 10:04:00,1.96441,1.96462,1.96439,1.96439,11092386.0
2008-03-06 10:05:00,1.96442,1.96448,1.96411,1.96411,2311571.0
2008-03-06 10:06:00,1.96384,1.96402,1.9636,1.96402,581474.0
2008-03-06 10:07:00,1.96404,1.96422,1.96375,1.96422,3501365.0
2008-03-06 10:08:00,1.96415,1.96415,1.96395,1.96395,11007099.0
2008-03-06 10:09:00,1.96393,1.96438,1.96382,1.96438,10016068.0
2008-03-06 10:10:00,1.96441,1.96441,1.96357,1.96357,6646602.0
2008-03-06 10:11:00,1.96361,1.96361,1.96353,1.96361,13792653.0
2008-03-06 10:12:00,1.96353,1.96396,1.96353,1.96374,21451243.0
2008-03-06 10:13:00,1.96378,1.96383,1.96378,1.9638,3272970.0
2008-03-06 10:14:00,1.96363,1.96372,1.96357,1.96369,4181632.0
2008-03-06 10:15:00,1.96376,1.96387,1.96365,1.96365,8703764.0
2008-03-06 10:16:00,1.96371,1.96371,1.96303,1.96303,17447291.0
2008-03-06 10:17:00,1.96305,1.96308,1.96263,1.96308,15194871.0
2008-03-06 10:18:00,1.96304,1.96307,1.96293,1.96302,5064226.0
2008-03-06 10:19:00,1.96302,1.96325,1.96302,1.96325,24980514.0
2008-03-06 10:20:00,1.96331,1.96338,1.96325,1.96338,1153896.0
2008-03-06 10:21:00,1.96327,1.96383,1.96306,1.96383,480313.0
2008-03-06 10:22:00,1.96409,1.96451,1.96409,1.96429,4254071.0
2008-03-06 10:23:00,1.9641,1.9641,1.96358,1.96358,19147485.0
2008-03-06 10:24:00,1.96344,1.96348,1.96312,1.96312,7386678.0
2008-03-06 10:25:00,1.96307,1.96336,1.96303,1.96336,1734988.0
2008-03-06 10:26:00,1.96305,1.96344,1.96305,1.96326,2163511.0
2008-03-06 10:27:00,1.96315,1.96315,1.96267,1.96267,4899192.0
2008-03-06 10:28:00,1.96266,1.96276,1.96246,1.96276,38544154.0
2008-03-06 10:29:00,1.96274,1.96317,1.96274,1.96317,2274684.0
2008-03-06 10:30:00,1.9631,1.96357,1.9631,1.96357,3052114.0
2008-03-06 10:31:00,1.96349,1.96349,1.96261,1.96261,12258640.0
2008-03-06 10:32:00,1.96251,1.96251,1.96235,1.96241,1196234.0
2008-03-06 10:33:00,1.96244,1.96273,1.96244,1.96273,10638619.0
2008-03-06 10:34:00,1.96262,1.96282,1.96262,1.96282,12311261.0
2008-03-06 10:35:00,1.96288,1.9629,1.9628,1.9628,3700058.0
2008-03-06 10:36:00,1.96279,1.96302,1.96279,1.96302,6712409.0
2008-03-06 10:37:00,1.96307,1.96325,1.96285,1.96285,31638017.0
2008-03-06 10:38:00,1.96288,1.96308,1.96281,1.96305,43748379.0
2008-03-06 10:39:00,1.96321,1.96378,1.96321,1.96343,4566201.0
2008-03-06 10:40:00,1.96348,1.96474,1.96348,1.96474,8188108.0
2008-03-06 10:41:00,1.9648,1.96522,1.9648,1.96512,2459042.0
2008-03-06 10:42:00,1.96527,1.96527,1.96515,1.96518,3894489.0
2008-03-06 10:43:00,1.96513,1.96513,1.96489,1.96499,5214450.0
2008-03-06 10:44:00,1.96495,1.96497,1.96461,1.96473,6265791.0
2008-03-06 10:45:00,1.96446,1.96462,1.96417,1.96462,13234138.0
2008-03-06 10:46:00,1.96462,1.96489,1.9646,1.96489,1253429.0
2008-03-06 10:47:00,1.96491,1.96502,1.9645,1.96484,47650057.0
2008-03-06 10:48:00,1.96499,1.96524,1.96497,1.96514,15325618.0
2008-03-06 10:49:00,1.96495,1.96544,1.96495,1.96528,5993837.0
2008-03-06 10:50:00,1.96509,1.9651,1.96495,1.96495,2757632.0
2008-03-06 10:51:00,1.96482,1.96482,1.96405,1.96405,3932974.0
2008-03-06 10:52:00,1.964,1.96402,1.96367,1.96376,15118786.0
2008-03-06 10:53:00,1.96377,1.96377,1.96337,1.96337,6067215.0
2008-03-06 10:54:00,1.96345,1.96345,1.96295,1.96295,6693615.0
2008-03-06 10:55:00,1.96298,1.96331,1.96295,1.96331,3960506.0
2008-03-06 10:56:00,1.96345,1.96345,1.96291,1.96291,3045769.0
2008-03-06 10:57:00,1.96302,1.96321,1.96294,1.96294,3610004.0
2008-03-06 10:58:00,1.96255,1.96255,1.96229,1.96255,3164086.0
2008-03-06 10:59:00,1.96263,1.96291,1.96263,1.96291,5991180.0
2008-03-06 11:00:00,1.96299,1.96299,1.96252,1.96252,43557281.0
2008-03-06 11:01:00,1.96229,1.96229,1.96193,1.96193,5954382.0
2008-03-06 11:02:00,1.96203,1.96203,1.96175,1.96175,3405931.0
2008-03-06 11:03:00,1.96138,1.96138,1.96119,1.96134,10349671.0
2008-03-06 11:04:00,1.96137,1.96146,1.96106,1.96106,18820499.0
2008-03-06 11:05:00,1.96102,1.96136,1.96102,1.96128,2843498.0
2008-03-06 11:06:00,1.96128,1.96128,1.96096,1.96126,30265417.0
2008-03-06 11:07:00,1.96156,1.96181,1.96144,1.96149,13603953.0
2008-03-06 11:08:00,1.96127,1.96127,1.96093,1.96093,3603717.0
2008-03-06 11:09:00,1.96095,1.96095,1.96075,1.96093,1163719.0
2008-03-06 11:10:00,1.96087,1.96087,1.96064,1.96064,3551574.0
2008-03-06 11:11:00,1.96051,1.96051,1.96015,1.96015,16511069.0
2008-03-06 11:12:00,1.96014,1.96014,1.95988,1.95996,493142.0
2008-03-06 11:13:00,1.95997,1.96024,1.95995,1.96008,14514719.0
2008-03-06 11:14:00,1.96016,1.96201,1.96016,1.96171,10137576.0
2008-03-06 11:15:00,1.96138,1.96157,1.96138,1.96148,13808974.0
2008-03-06 11:16:00,1.96148,1.96176,1.96136,1.96176,53630041.0
2008-03-06 11:17:00,1.96182,1.96191,1.96172,1.96191,9351468.0
2008-03-06 11:18:00,1.96178,1.96207,1.96177,1.96207,4652511.0
2008-03-06 11:19:00,1.96215,1.96285,1.96215,1.96285,4309785.0
2008-03-06 11:20:00,1.96292,1.963,1.96285,1.96297,4148182.0
2008-03-06 11:21:00,1.96287,1.96302,1.96287,1.96289,8113012.0
2008-03-06 11:22:00,1.96284,1.96285,1.96264,1.9628,14489228.0
2008-03-06 11:23:00,1.96286,1.96323,1.96286,1.96323,14860004.0
2008-03-06 11:24:00,1.96316,1.96329,1.96316,1.96329,8533636.0
2008-03-06 11:25:00,1.9633,1.96344,1.96323,1.96344,10397258.0
2008-03-06 11:26:00,1.9635,1.96377,1.9635,1.96364,6313812.0
2008-03-06 11:27:00,1.96372,1.96389,1.9637,1.96383,12990227.0
2008-03-06 11:28:00,1.96376,1.96376,1.96313,1.96329,9162548.0
2008-03-06 11:29:00,1.96325,1.96331,1.96317,1.96331,7436222.0
2008-03-06 11:30:00,1.96341,1.9635,1.96336,1.9635,1250997.0
2008-03-06 11:31:00,1.96357,1.96388,1.96355,1.96388,52281884.0
2008-03-06 11:32:00,1.96385,1.96385,1.9636,1.96367,3160315.0
2008-03-06 11:33:00,1.96352,1.96352,1.96339,1.96342,2717352.0
2008-03-06 11:34:00,1.9633,1.9633,1.96304,1.96307,1713076.0
2008-03-06 11:35:00,1.96295,1.96331,1.9629,1.96331,6074607.0
2008-03-06 11:36:00,1.96317,1.96325,1.96312,1.96314,1939536.0
2008-03-06 11:37:00,1.96302,1.96318,1.96302,1.96318,4497026.0
2008-03-06 11:38:00,1.96329,1.96335,1.96321,1.96328,5697059.0
2008-03-06 11:39:00,1.9632,1.96323,1.96303,1.96303,3919010.0
2008-03-06 11:40:00,1.96327,1.96339,1.96327,1.96333,30482291.0
2008-03-06 11:41:00,1.96336,1.96339,1.96318,1.96333,5643827.0
2008-03-06 11:42:00,1.96325,1.96325,1.96259,1.96259,4083722.0
2008-03-06 11:43:00,1.96254,1.96254,1.96208,1.96208,2073806.0
2008-03-06 11:44:00,1.96204,1.96208,1.96182,1.96208,3804175.0
2008-03-06 11:45:00,1.96215,1.96215,1.96196,1.96212,10175838.0
2008-03-06 11:46:00,1.96215,1.96224,1.96196,1.96196,12151715.0
2008-03-06 11:47:00,1.96201,1.9624,1.96196,1.9624,2188560.0
2008-03-06 11:48:00,1.96263,1.96274,1.9626,1.9626,6548055.0
2008-03-06 11:49:00,1.96242,1.96297,1.96242,1.96297,10750656.0
2008-03-06 11:50:00,1.96295,1.96317,1.96292,1.96294,6259310.0
2008-03-06 11:51:00,1.96287,1.96297,1.96287,1.96294,1994165.0
2008-03-06 11:52:00,1.96296,1.96325,1.96296,1.963,1875858.0
2008-03-06 11:53:00,1.96326,1.96382,1.96326,1.96382,9094800.0
2008-03-06 11:54:00,1.96387,1.96403,1.96387,1.96396,10825850.0
2008-03-06 11:55:00,1.96381,1.96381,1.96353,1.96353,40438618.0
2008-03-06 11:56:00,1.9632,1.96322,1.96278,1.96278,1880584.0
2008-03-06 11:57:00,1.96278,1.96286,1.96252,1.96252,10389830.0
2008-03-06 11:58:00,1.96248,1.96248,1.96223,1.96237,54152932.0
2008-03-06 11:59:00,1.96252,1.96302,1.96252,1.96302,12422722.0
2008-03-06 12:00:00,1.96314,1.96344,1.96314,1.96344,2259178.0
2008-03-06 12:01:00,1.9634,1.9634,1.96317,1.96318,19138057.0
2008-03-06 12:02:00,1.96311,1.96321,1.96255,1.96321,12585907.0
2008-03-06 12:03:00,1.96338,1.96341,1.96325,1.96327,12846605.0
2008-03-06 12:04:00,1.96326,1.96392,1.96326,1.96392,1839242.0
2008-03-06 12:05:00,1.96396,1.96396,1.96365,1.96365,2227717.0
2008-03-06 12:06:00,1.96344,1.96355,1.96335,1.96335,3708968.0
2008-03-06 12:07:00,1.96329,1.96331,1.96311,1.96311,46526645.0
2008-03-06 12:08:00,1.96296,1.96316,1.96282,1.9631,9221813.0
2008-03-06 12:09:00,1.96313,1.96333,1.96271,1.96271,6103617.0
2008-03-06 12:10:00,1.96246,1.96258,1.96236,1.96236,4921387.0
2008-03-06 12:11:00,1.96219,1.96234,1.96199,1.96205,2022947.0
2008-03-06 12:12:00,1.96204,1.96248,1.96204,1.96248,10689307.0
2008-03-06 12:13:00,1.96246,1.96274,1.96234,1.96234,5275694.0
2008-03-06 12:14:00,1.96207,1.96207,1.9616,1.9616,846391.0
2008-03-06 12:15:00,1.96151,1.96151,1.96094,1.96139,22780376.0
2008-03-06 12:16:00,1.96151,1.96184,1.9615,1.96184,5432025.0
2008-03-06 12:17:00,1.9618,1.9618,1.96126,1.96138,10285923.0
2008-03-06 12:18:00,1.96137,1.96137,1.96104,1.96104,2252976.0
2008-03-06 12:19:00,1.96088,1.96094,1.96053,1.96071,1631855.0
2008-03-06 12:20:00,1.96079,1.96106,1.96079,1.96097,6798800.0
2008-03-06 12:21:00,1.9611,1.96139,1.9611,1.96139,6895678.0
2008-03-06 12:22:00,1.9614,1.9614,1.9612,1.96132,5321184.0
2008-03-06 12:23:00,1.96134,1.96159,1.96127,1.96159,3878471.0
2008-03-06 12:24:00,1.96164,1.96179,1.96157,1.96177,18108146.0
2008-03-06 12:25:00,1.96177,1.96184,1.96142,1.96142,9585637.0
2008-03-06 12:26:00,1.96181,1.96197,1.96175,1.96189,19780363.0
2008-03-06 12:27:00,1.96203,1.96225,1.96203,1.96203,5058499.0
2008-03-06 12:28:00,1.96239,1.9631,1.96239,1.9631,11213081.0
2008-03-06 12:29:00,1.96328,1.96355,1.96328,1.96355,5739429.0
2008-03-06 12:30:00,1.96375,1.96419,1.96375,1.9641,3437572.0
2008-03-06 12:31:00,1.96409,1.96419,1.96391,1.96419,5876812.0
2008-03-06 12:32:00,1.96447,1.96476,1.96447,1.96476,38804990.0
2008-03-06 12:33:00,1.96489,1.96526,1.96488,1.96526,6015921.0
2008-03-06 12:34:00,1.96536,1.96602,1.96536,1.9659,4627474.0
2008-03-06 12:35:00,1.966,1.96608,1.96589,1.96608,1321438.0
2008-03-06 12:36:00,1.96614,1.96627,1.96608,1.96627,3016492.0
2008-03-06 12:37:00,1.96631,1.96658,1.96631,1.96658,2789655.0
2008-03-06 12:38:00,1.96644,1.96644,1.96583,1.96591,7357697.0
2008-03-06 12:39:00,1.96572,1.96572,1.96523,1.96523,7318253.0
2008-03-06 12:40:00,1.96484,1.96513,1.96479,1.96479,5831450.0
2008-03-06 12:41:00,1.96488,1.96527,1.96488,1.96527,1966837.0
2008-03-06 12:42:00,1.9653,1.9658,1.9653,1.9658,2556022.0
2008-03-06 12:43:00,1.96591,1.96625,1.96591,1.96625,23863493.0
2008-03-06 12:44:00,1.96614,1.96614,1.96518,1.96518,4067342.0
2008-03-06 12:45:00,1.96503,1.96503,1.96453,1.96453,52614637.0
2008-03-06 12:46:00,1.96468,1.96489,1.96468,1.96475,8524771.0
2008-03-06 12:47:00,1.96465,1.96466,1.96454,1.96454,2015547.0
2008-03-06 12:48:00,1.96444,1.96449,1.96411,1.96411,10955951.0
2008-03-06 12:49:00,1.96406,1.96409,1.96386,1.96386,1748115.0
2008-03-06 12:50:00,1.96387,1.96387,1.96373,1.96387,35526452.0
2008-03-06 12:51:00,1.96386,1.96391,1.96378,1.96385,1079275.0
2008-03-06 12:52:00,1.96395,1.96424,1.96395,1.96424,6131119.0
2008-03-06 12:53:00,1.96422,1.96446,1.96422,1.96436,2952249.0
2008-03-06 12:54:00,1.96419,1.96419,1.96398,1.96408,16074639.0
2008-03-06 12:55:00,1.96399,1.96403,1.96385,1.96385,3935526.0
2008-03-06 12:56:00,1.96378,1.96378,1.96357,1.96368,2755610.0
2008-03-06 12:57:00,1.96358,1.96376,1.96358,1.96364,1355208.0
2008-03-06 12:58:00,1.96355,1.96362,1.96342,1.96342,23744156.0
2008-03-06 12:59:00,1.96338,1.96356,1.96338,1.96356,2679024.0
2008-03-06 13:00:00,1.96374,1.96378,1.9637,1.96373,2996989.0
2008-03-06 13:01:00,1.96377,1.96423,1.96377,1.96411,6465147.0
2008-03-06 13:02:00,1.96416,1.96438,1.96372,1.96419,1931573.0
2008-03-06 13:03:00,1.96417,1.96438,1.96417,1.96431,17914473.0
2008-03-06 13:04:00,1.96444,1.96444,1.96427,1.96427,6178237.0
2008-03-06 13:05:00,1.96417,1.9642,1.96408,1.9642,2236938.0
2008-03-06 13:06:00,1.96428,1.96428,1.96384,1.96427,3546385.0
2008-03-06 13:07:00,1.96431,1.96439,1.96417,1.96439,4838301.0
2008-03-06 13:08:00,1.96452,1.96473,1.96452,1.96473,2076446.0
2008-03-06 13:09:00,1.96474,1.965,1.96474,1.9648,2171542.0
2008-03-06 13:10:00,1.96458,1.96478,1.9645,1.96478,3719710.0
2008-03-06 13:11:00,1.96484,1.96489,1.96459,1.96459,1411799.0
2008-03-06 13:12:00,1.96485,1.96497,1.96472,1.96494,4568780.0
2008-03-06 13:13:00,1.96496,1.96512,1.96475,1.96475,1891871.0
2008-03-06 13:14:00,1.96483,1.96492,1.96474,1.96487,28146608.0
2008-03-06 13:15:00,1.96502,1.96543,1.96502,1.96542,6537242.0
2008-03-06 13:16:00,1.96531,1.96531,1.96476,1.96476,1317056.0
2008-03-06 13:17:00,1.9648,1.96492,1.96474,1.96483,7751555.0
2008-03-06 13:18:00,1.96465,1.96479,1.96465,1.96475,5023990.0
2008-03-06 13:19:00,1.96445,1.96445,1.96394,1.96394,2453634.0
2008-03-06 13:20:00,1.96396,1.96396,1.96373,1.96373,997118.0
2008-03-06 13:21:00,1.96365,1.96365,1.96328,1.96331,1854907.0
2008-03-06 13:22:00,1.96341,1.96348,1.96335,1.96343,5900931.0
2008-03-06 13:23:00,1.96336,1.96336,1.96306,1.96329,13970595.0
2008-03-06 13:24:00,1.96332,1.96334,1.96186,1.96334,3162366.0
2008-03-06 13:25:00,1.96333,1.96345,1.96333,1.96338,10381256.0
2008-03-06 13:26:00,1.96333,1.96333,1.96317,1.96318,1054094.0
2008-03-06 13:27:00,1.96326,1.96337,1.96316,1.96316,7702323.0
2008-03-06 13:28:00,1.96315,1.96315,1.96263,1.96288,5435101.0
2008-03-06 13:29:00,1.96281,1.96281,1.96256,1.96256,9306403.0
2008-03-06 13:30:00,1.96263,1.96267,1.9626,1.9626,3478309.0
2008-03-06 13:31:00,1.9626,1.9628,1.96243,1.9628,4147197.0
2008-03-06 13:32:00,1.96306,1.9633,1.96306,1.9633,3735698.0
2008-03-06 13:33:00,1.96332,1.96359,1.96332,1.96359,1891945.0
2008-03-06 13:34:00,1.96374,1.96374,1.96353,1.96359,18882052.0
2008-03-06 13:35:00,1.96327,1.96331,1.96268,1.96268,3108940.0
2008-03-06 13:36:00,1.96261,1.96261,1.96215,1.96215,5201563.0
2008-03-06 13:37:00,1.96263,1.96293,1.96263,1.96287,10639472.0
2008-03-06 13:38:00,1.96297,1.96358,1.96297,1.9635,8947587.0
2008-03-06 13:39:00,1.9636,1.96371,1.9636,1.96363,27306252.0
2008-03-06 13:40:00,1.96369,1.9637,1.96351,1.96355,3587419.0
2008-03-06 13:41:00,1.96351,1.9636,1.96348,1.96348,2321316.0
2008-03-06 13:42:00,1.96332,1.96332,1.9631,1.9632,6038459.0
2008-03-06 13:43:00,1.96307,1.96318,1.96291,1.96291,32728424.0
2008-03-06 13:44:00,1.96291,1.96291,1.96263,1.96265,20765745.0
2008-03-06 13:45:00,1.96275,1.96305,1.96268,1.96305,9100899.0
2008-03-06 13:46:00,1.96321,1.9634,1.96295,1.9634,7945780.0
2008-03-06 13:47:00,1.96315,1.96341,1.96315,1.96341,2631935.0
2008-03-06 13:48:00,1.96331,1.96335,1.96326,1.96331,2300753.0
2008-03-06 13:49:00,1.96339,1.9635,1.96326,1.96326,1781261.0
2008-03-06 13:50:00,1.96294,1.96299,1.9628,1.9628,5853979.0
2008-03-06 13:51:00,1.96271,1.96346,1.96271,1.96346,2339680.0
2008-03-06 13:52:00,1.96377,1.9643,1.96377,1.96414,4180346.0
2008-03-06 13:53:00,1.96404,1.96404,1.96368,1.96368,8791021.0
2008-03-06 13:54:00,1.96351,1.96362,1.96338,1.96346,1546430.0
2008-03-06 13:55:00,1.96366,1.9639,1.96358,1.9639,10054627.0
2008-03-06 13:56:00,1.96388,1.96388,1.96325,1.96367,3859949.0
2008-03-06 13:57:00,1.96355,1.96355,1.96332,1.96344,1027330.0
2008-03-06 13:58:00,1.96322,1.96334,1.96312,1.96312,9206391.0
2008-03-06 13:59:00,1.96331,1.96383,1.96314,1.96383,3517184.0
2008-03-06 14:00:00,1.96402,1.96468,1.96402,1.96468,10405048.0
2008-03-06 14:01:00,1.96474,1.96495,1.96468,1.96495,2314867.0
2008-03-06 14:02:00,1.96501,1.96525,1.96501,1.96525,10999251.0
2008-03-06 14:03:00,1.96524,1.9655,1.96523,1.96547,29316935.0
2008-03-06 14:04:00,1.9656,1.96585,1.9656,1.96574,2010251.0
2008-03-06 14:05:00,1.96593,1.96621,1.96571,1.96621,28351425.0
2008-03-06 14:06:00,1.96621,1.96643,1.96621,1.96643,3512077.0
2008-03-06 14:07:00,1.96647,1.9668,1.96647,1.9668,1331903.0
2008-03-06 14:08:00,1.96676,1.96708,1.96676,1.96708,2738568.0
2008-03-06 14:09:00,1.96718,1.96736,1.96717,1.96736,3109201.0
2008-03-06 14:10:00,1.96764,1.96764,1.96673,1.9668,2058740.0
2008-03-06 14:11:00,1.96686,1.967,1.96669,1.96669,16311212.0
2008-03-06 14:12:00,1.96659,1.9673,1.96659,1.9673,12227162.0
2008-03-06 14:13:00,1.96731,1.96731,1.96644,1.96644,1749368.0
2008-03-06 14:14:00,1.96643,1.96643,1.96612,1.96629,2093482.0
2008-03-06 14:15:00,1.96637,1.96691,1.96637,1.96691,500588.0
2008-03-06 14:16:00,1.96698,1.96718,1.96695,1.967,25002888.0
2008-03-06 14:17:00,1.96678,1.96678,1.96647,1.96647,3188210.0
2008-03-06 14:18:00,1.96637,1.96668,1.96637,1.9666,4566091.0
2008-03-06 14:19:00,1.96648,1.9665,1.96638,1.96638,13162625.0
2008-03-06 14:20:00,1.96638,1.96653,1.96618,1.96653,3185192.0
2008-03-06 14:21:00,1.96655,1.96679,1.96651,1.96679,8492169.0
2008-03-06 14:22:00,1.96684,1.96688,1.96638,1.96638,40147981.0
2008-03-06 14:23:00,1.96608,1.96621,1.96591,1.96616,4332016.0
2008-03-06 14:24:00,1.96629,1.96642,1.96629,1.96641,8269552.0
2008-03-06 14:25:00,1.9667,1.96723,1.9667,1.96722,6604543.0
2008-03-06 14:26:00,1.9672,1.9672,1.96691,1.96691,539463.0
2008-03-06 14:27:00,1.9669,1.96716,1.96687,1.96716,2821460.0
2008-03-06 14:28:00,1.96713,1.96715,1.96696,1.96709,9945074.0
2008-03-06 14:29:00,1.96696,1.96701,1.96692,1.96692,4543314.0
2008-03-06 14:30:00,1.96705,1.96739,1.96705,1.96739,809386.0
2008-03-06 14:31:00,1.9674,1.96747,1.96727,1.96737,12449681.0
2008-03-06 14:32:00,1.96716,1.96737,1.96711,1.96737,9617073.0
2008-03-06 14:33:00,1.96749,1.96766,1.96742,1.96755,24216817.0
2008-03-06 14:34:00,1.96759,1.96769,1.96754,1.96769,28958808.0
2008-03-06 14:35:00,1.96779,1.96792,1.96779,1.96786,2242169.0
2008-03-06 14:36:00,1.96784,1.96784,1.96759,1.96763,19596473.0
2008-03-06 14:37:00,1.96767,1.96821,1.96767,1.96821,27185526.0
2008-03-06 14:38:00,1.96824,1.96824,1.96815,1.96815,1940225.0
2008-03-06 14:39:00,1.9681,1.96834,1.96803,1.96834,2244541.0
2008-03-06 14:40:00,1.96862,1.96896,1.96862,1.9688,28660829.0
2008-03-06 14:41:00,1.96879,1.96938,1.96879,1.96938,1518428.0
2008-03-06 14:42:00,1.96949,1.96949,1.96899,1.96899,10609683.0
2008-03-06 14:43:00,1.96913,1.96978,1.96913,1.96963,9756127.0
2008-03-06 14:44:00,1.96952,1.96952,1.96932,1.96946,28893824.0
2008-03-06 14:45:00,1.96921,1.96924,1.96889,1.96889,5353753.0
2008-03-06 14:46:00,1.96849,1.9685,1.96833,1.9685,3161435.0
2008-03-06 14:47:00,1.96861,1.96931,1.96861,1.9692,19258181.0
2008-03-06 14:48:00,1.96914,1.96914,1.96884,1.96891,21789884.0
2008-03-06 14:49:00,1.96911,1.96931,1.96911,1.96917,1989973.0
2008-03-06 14:50:00,1.96897,1.96948,1.96897,1.96948,5228540.0
2008-03-06 14:51:00,1.96952,1.9696,1.96935,1.96953,3223753.0
2008-03-06 14:52:00,1.9698,1.97038,1.96973,1.97037,11706143.0
2008-03-06 14:53:00,1.97043,1.97056,1.97041,1.97052,1090170.0
2008-03-06 14:54:00,1.97047,1.97049,1.97037,1.97049,2053566.0
2008-03-06 14:55:00,1.97042,1.97042,1.97007,1.97007,5597725.0
2008-03-06 14:56:00,1.96996,1.97025,1.96996,1.97025,3475759.0
2008-03-06 14:57:00,1.97048,1.97079,1.97048,1.97076,2647979.0
2008-03-06 14:58:00,1.9707,1.9708,1.97065,1.9708,11323481.0
2008-03-06 14:59:00,1.97087,1.97095,1.97062,1.97062,558510.0
2008-03-06 15:00:00,1.97058,1.97083,1.97056,1.97083,8680501.0
2008-03-06 15:01:00,1.97096,1.97159,1.97096,1.97159,1904894.0
2008-03-06 15:02:00,1.97152,1.97163,1.97131,1.97163,3153557.0
2008-03-06 15:03:00,1.97138,1.97138,1.97119,1.97133,1908764.0
2008-03-06 15:04:00,1.97147,1.97195,1.97147,1.97195,2934339.0
2008-03-06 15:05:00,1.97199,1.97209,1.97181,1.97209,15253203.0
2008-03-06 15:06:00,1.97226,1.97283,1.97226,1.97283,3226946.0
2008-03-06 15:07:00,1.97299,1.9733,1.97182,1.97307,3747962.0
2008-03-06 15:08:00,1.97319,1.97323,1.97306,1.97306,20881292.0
2008-03-06 15:09:00,1.97314,1.97363,1.97314,1.97363,4130302.0
2008-03-06 15:10:00,1.97364,1.97371,1.97352,1.97371,6617013.0
2008-03-06 15:11:00,1.97375,1.97399,1.97355,1.97399,678683.0
2008-03-06 15:12:00,1.97417,1.97442,1.97417,1.97442,9053195.0
2008-03-06 15:13:00,1.97475,1.97493,1.97472,1.97473,4182345.0
2008-03-06 15:14:00,1.97496,1.97554,1.97496,1.97554,18283132.0
2008-03-06 15:15:00,1.97534,1.97534,1.9744,1.9744,4317419.0
2008-03-06 15:16:00,1.97437,1.97453,1.9743,1.97443,238539870.0
2008-03-06 15:17:00,1.97426,1.97442,1.97426,1.97438,12902063.0
2008-03-06 15:18:00,1.97432,1.97451,1.97419,1.97419,2255062.0
2008-03-06 15:19:00,1.97397,1.97398,1.97357,1.97357,10718566.0
2008-03-06 15:20:00,1.9734,1.97349,1.97319,1.97319,9696902.0
2008-03-06 15:21:00,1.97312,1.97354,1.97312,1.97354,7368301.0
2008-03-06 15:22:00,1.97374,1.97384,1.97367,1.97384,12684842.0
2008-03-06 15:23:00,1.97391,1.97391,1.97339,1.97339,14136122.0
2008-03-06 15:24:00,1.97329,1.97329,1.97293,1.97293,9962461.0
2008-03-06 15:25:00,1.97291,1.9731,1.97287,1.9731,18555113.0
2008-03-06 15:26:00,1.97316,1.97316,1.97286,1.9729,3091836.0
2008-03-06 15:27:00,1.97288,1.97319,1.97288,1.97319,19258919.0
2008-03-06 15:28:00,1.97332,1.97345,1.97303,1.97337,9320152.0
2008-03-06 15:29:00,1.97317,1.97365,1.97317,1.97365,12342843.0
2008-03-06 15:30:00,1.97371,1.97434,1.97371,1.97434,12693517.0
2008-03-06 15:31:00,1.97436,1.97462,1.97419,1.97462,13348468.0
2008-03-06 15:32:00,1.97466,1.9749,1.97466,1.9749,2644167.0
2008-03-06 15:33:00,1.97492,1.97514,1.97468,1.97514,2079713.0
2008-03-06 15:34:00,1.97515,1.97562,1.97515,1.97562,7696887.0
2008-03-06 15:35:00,1.97556,1.97556,1.97526,1.97543,1919271.0
2008-03-06 15:36:00,1.97547,1.97559,1.97536,1.97536,21606288.0
2008-03-06 15:37:00,1.97511,1.97534,1.97503,1.97511,8644089.0
2008-03-06 15:38:00,1.9749,1.9749,1.97443,1.97449,27480384.0
2008-03-06 15:39:00,1.9743,1.97491,1.9743,1.97486,3225589.0
2008-03-06 15:40:00,1.9749,1.97519,1.97484,1.97519,9374632.0
2008-03-06 15:41:00,1.97542,1.9756,1.9754,1.9756,12096047.0
2008-03-06 15:42:00,1.97567,1.97567,1.97474,1.97474,862297.0
2008-03-06 15:43:00,1.97503,1.97539,1.97499,1.97539,2715170.0
2008-03-06 15:44:00,1.97547,1.97649,1.97547,1.97649,15507043.0
2008-03-06 15:45:00,1.97656,1.97692,1.97635,1.97635,5194290.0
2008-03-06 15:46:00,1.97615,1.97615,1.97582,1.97605,17815944.0
2008-03-06 15:47:00,1.97627,1.97688,1.97627,1.97675,12104013.0
2008-03-06 15:48:00,1.97678,1.97678,1.97592,1.97592,25161140.0
2008-03-06 15:49:00,1.976,1.97658,1.976,1.97658,3982327.0
2008-03-06 15:50:00,1.97667,1.97697,1.97647,1.97697,7597808.0
2008-03-06 15:51:00,1.97712,1.97712,1.97658,1.97672,5004949.0
2008-03-06 15:52:00,1.97676,1.97691,1.97674,1.97674,7885553.0
2008-03-06 15:53:00,1.97679,1.97702,1.97679,1.97702,3483474.0
2008-03-06 15:54:00,1.9769,1.9769,1.9767,1.97673,3042642.0
2008-03-06 15:55:00,1.97663,1.97682,1.97637,1.97682,6822841.0
2008-03-06 15:56:00,1.97703,1.97726,1.97678,1.9772,2610681.0
2008-03-06 15:57:00,1.97771,1.97772,1.97739,1.97739,80690357.0
2008-03-06 15:58:00,1.97716,1.97718,1.977,1.97704,21598558.0
2008-03-06 15:59:00,1.97692,1.97693,1.97678,1.97683,5612032.0
2008-03-06 16:00:00,1.97664,1.97664,1.9759,1.9759,11970218.0
2008-03-06 16:01:00,1.97602,1.97646,1.97602,1.97646,3942214.0
2008-03-06 16:02:00,1.9764,1.9764,1.97605,1.97609,5284343.0
2008-03-06 16:03:00,1.97571,1.97601,1.97553,1.97553,1235011.0
2008-03-06 16:04:00,1.9754,1.9754,1.97509,1.97509,5474558.0
2008-03-06 16:05:00,1.97503,1.9751,1.97459,1.97459,9977806.0
2008-03-06 16:06:00,1.97467,1.97479,1.97449,1.97475,13013707.0
2008-03-06 16:07:00,1.97488,1.97507,1.97476,1.97507,35541676.0
2008-03-06 16:08:00,1.97517,1.97525,1.97494,1.975,11716027.0
2008-03-06 16:09:00,1.97493,1.97493,1.97447,1.97447,26186288.0
2008-03-06 16:10:00,1.97473,1.97502,1.97469,1.97469,12250789.0
2008-03-06 16:11:00,1.97485,1.97558,1.97485,1.97558,4233614.0
2008-03-06 16:12:00,1.9754,1.97597,1.9754,1.97597,8767376.0
2008-03-06 16:13:00,1.97595,1.97595,1.97572,1.97572,2999057.0
2008-03-06 16:14:00,1.97569,1.97573,1.97562,1.97565,288538.0
2008-03-06 16:15:00,1.97564,1.97584,1.97548,1.97584,3303244.0
2008-03-06 16:16:00,1.97609,1.97644,1.97586,1.97586,5536718.0
2008-03-06 16:17:00,1.9757,1.97571,1.97554,1.97554,6076134.0
2008-03-06 16:18:00,1.97549,1.9756,1.97524,1.97524,6843998.0
2008-03-06 16:19:00,1.97514,1.97514,1.97485,1.97485,22170421.0
2008-03-06 16:20:00,1.97486,1.97486,1.97452,1.97452,3409679.0
2008-03-06 16:21:00,1.97467,1.97503,1.97467,1.97503,969366.0
2008-03-06 16:22:00,1.97523,1.97562,1.97523,1.9754,1149574.0
2008-03-06 16:23:00,1.97522,1.97522,1.97494,1.97496,2097647.0
2008-03-06 16:24:00,1.97491,1.97517,1.97481,1.97517,2844804.0
2008-03-06 16:25:00,1.9753,1.97555,1.97527,1.97555,9719583.0
2008-03-06 16:26:00,1.97542,1.97563,1.97542,1.97563,10518350.0
2008-03-06 16:27:00,1.97566,1.97567,1.97496,1.97529,1436616.0
2008-03-06 16:28:00,1.97542,1.97611,1.97542,1.97611,40034514.0
2008-03-06 16:29:00,1.97619,1.97675,1.97619,1.97649,4632920.0
2008-03-06 16:30:00,1.97638,1.97653,1.97634,1.97643,2336908.0
2008-03-06 16:31:00,1.97639,1.97639,1.97617,1.97623,10393945.0
2008-03-06 16:32:00,1.97638,1.97666,1.97627,1.97666,19633560.0
2008-03-06 16:33:00,1.97672,1.97692,1.97657,1.97657,21055690.0
2008-03-06 16:34:00,1.97651,1.97656,1.97619,1.97619,3538166.0
2008-03-06 16:35:00,1.97608,1.97621,1.97595,1.97621,12410076.0
2008-03-06 16:36:00,1.97634,1.97665,1.97628,1.97628,2183617.0
2008-03-06 16:37:00,1.97618,1.97648,1.97618,1.97648,7745867.0
2008-03-06 16:38:00,1.97639,1.97639,1.97599,1.97599,11322097.0
2008-03-06 16:39:00,1.97617,1.97618,1.97602,1.97612,7275578.0
2008-03-06 16:40:00,1.9761,1.97617,1.97598,1.97598,11670564.0
2008-03-06 16:41:00,1.97588,1.97588,1.97516,1.97516,1216887.0
2008-03-06 16:42:00,1.97492,1.97492,1.97363,1.97363,23627079.0
2008-03-06 16:43:00,1.97329,1.97329,1.97282,1.97324,18169239.0
2008-03-06 16:44:00,1.97324,1.97332,1.97317,1.97321,3943988.0
2008-03-06 16:45:00,1.97311,1.97326,1.97275,1.97326,2117081.0
2008-03-06 16:46:00,1.97353,1.97372,1.97353,1.97362,1742377.0
2008-03-06 16:47:00,1.97366,1.97382,1.97358,1.97382,6794453.0
2008-03-06 16:48:00,1.9737,1.9737,1.97355,1.97358,2018546.0
2008-03-06 16:49:00,1.97358,1.97365,1.97337,1.9735,5377712.0
2008-03-06 16:50:00,1.97347,1.974,1.97347,1.974,2292192.0
2008-03-06 16:51:00,1.97412,1.97454,1.97389,1.97454,5131443.0
2008-03-06 16:52:00,1.97452,1.97452,1.97413,1.97413,6357214.0
2008-03-06 16:53:00,1.97398,1.97425,1.97398,1.9742,10882017.0
2008-03-06 16:54:00,1.97424,1.97446,1.97424,1.97437,3209811.0
2008-03-06 16:55:00,1.97453,1.97489,1.97453,1.97489,3538550.0
2008-03-06 16:56:00,1.97494,1.97514,1.97483,1.97511,7238693.0
2008-03-06 16:57:00,1.97517,1.97553,1.97517,1.97553,3911200.0
2008-03-06 16:58:00,1.97554,1.97592,1.97426,1.97592,840001.0
2008-03-06 16:59:00,1.97595,1.97595,1.97563,1.97578,9163601.0
2008-03-06 17:00:00,1.97581,1.97581,1.97504,1.97504,8827209.0
2008-03-06 17:01:00,1.97484,1.97484,1.97441,1.97458,3222451.0
2008-03-06 17:02:00,1.97432,1.97435,1.97394,1.97417,1457861.0
2008-03-06 17:03:00,1.9742,1.9742,1.97357,1.9742,18724250.0
2008-03-06 17:04:00,1.97425,1.97428,1.97399,1.97428,22408526.0
2008-03-06 17:05:00,1.97451,1.97474,1.9744,1.9744,20266649.0
2008-03-06 17:06:00,1.97418,1.97418,1.97369,1.97369,2921356.0
2008-03-06 17:07:00,1.97379,1.97415,1.97379,1.97403,4412173.0
2008-03-06 17:08:00,1.9741,1.97448,1.97404,1.97448,4188753.0
2008-03-06 17:09:00,1.97452,1.97475,1.97452,1.97475,3103760.0
2008-03-06 17:10:00,1.97472,1.97472,1.97428,1.97428,1798575.0
2008-03-06 17:11:00,1.97438,1.97463,1.97432,1.97463,19616795.0
2008-03-06 17:12:00,1.97465,1.97469,1.974,1.974,16844474.0
2008-03-06 17:13:00,1.97372,1.97459,1.97354,1.97453,9887009.0
2008-03-06 17:14:00,1.97471,1.97471,1.97442,1.97451,7288763.0
2008-03-06 17:15:00,1.97457,1.97466,1.97437,1.97466,2483670.0
2008-03-06 17:16:00,1.9747,1.97498,1.97469,1.97498,1756013.0
2008-03-06 17:17:00,1.97506,1.97528,1.97497,1.97527,20874225.0
2008-03-06 17:18:00,1.9755,1.97602,1.9755,1.97602,2733809.0
2008-03-06 17:19:00,1.9762,1.97643,1.97594,1.97613,2872747.0
2008-03-06 17:20:00,1.97631,1.97652,1.97621,1.97637,3047689.0
2008-03-06 17:21:00,1.97636,1.97641,1.97619,1.97627,4817119.0
2008-03-06 17:22:00,1.97615,1.97615,1.97589,1.97589,4462968.0
2008-03-06 17:23:00,1.97576,1.97576,1.9751,1.9751,12160231.0
2008-03-06 17:24:00,1.97519,1.97535,1.97519,1.97523,7663323.0
2008-03-06 17:25:00,1.97531,1.97558,1.9753,1.97558,26162970.0
2008-03-06 17:26:00,1.97572,1.97581,1.97559,1.97559,6263642.0
2008-03-06 17:27:00,1.97557,1.97557,1.97544,1.97557,2343624.0
2008-03-06 17:28:00,1.9757,1.97586,1.97566,1.97581,18266207.0
2008-03-06 17:29:00,1.97577,1.97593,1.97561,1.97593,1240195.0
2008-03-06 17:30:00,1.97594,1.97594,1.97576,1.97585,11506643.0
2008-03-06 17:31:00,1.97569,1.9757,1.97545,1.97548,3963510.0
2008-03-06 17:32:00,1.97567,1.97604,1.97567,1.97604,1662941.0
2008-03-06 17:33:00,1.9761,1.97641,1.9761,1.97635,5581311.0
2008-03-06 17:34:00,1.9763,1.97636,1.97612,1.97625,17171365.0
2008-03-06 17:35:00,1.97611,1.97611,1.9753,1.97551,2589319.0
2008-03-06 17:36:00,1.97546,1.97546,1.97513,1.97514,33974317.0
2008-03-06 17:37:00,1.97511,1.97512,1.9749,1.97491,11037229.0
2008-03-06 17:38:00,1.97476,1.97476,1.97432,1.97453,3609802.0
2008-03-06 17:39:00,1.97454,1.97479,1.9745,1.9745,10657778.0
2008-03-06 17:40:00,1.97444,1.97445,1.97423,1.97432,10715975.0
2008-03-06 17:41:00,1.97413,1.97441,1.9741,1.97441,5188655.0
2008-03-06 17:42:00,1.97458,1.975,1.97458,1.975,1291336.0
2008-03-06 17:43:00,1.97508,1.97542,1.97508,1.97525,13827521.0
2008-03-06 17:44:00,1.97535,1.97535,1.97505,1.9752,4259344.0
2008-03-06 17:45:00,1.97532,1.97554,1.97532,1.97554,6978460.0
2008-03-06 17:46:00,1.97566,1.9757,1.97553,1.97553,3770798.0
2008-03-06 17:47:00,1.97556,1.97579,1.97556,1.97558,2686445.0
2008-03-06 17:48:00,1.97545,1.97568,1.9753,1.9753,4842243.0
2008-03-06 17:49:00,1.97524,1.97526,1.97518,1.97518,1153725.0
2008-03-06 17:50:00,1.97538,1.97556,1.97529,1.97556,1478271.0
2008-03-06 17:51:00,1.97563,1.97563,1.9754,1.9755,4651938.0
2008-03-06 17:52:00,1.97548,1.97566,1.97548,1.97566,14010856.0
2008-03-06 17:53:00,1.97575,1.97611,1.97551,1.97599,578254.0
2008-03-06 17:54:00,1.97609,1.97637,1.97609,1.97637,11432734.0
2008-03-06 17:55:00,1.97641,1.97664,1.97641,1.97664,3904177.0
2008-03-06 17:56:00,1.97659,1.97708,1.97659,1.97708,2282697.0
2008-03-06 17:57:00,1.97718,1.97767,1.97718,1.97759,2490900.0
2008-03-06 17:58:00,1.9775,1.97752,1.97722,1.97722,8427874.0
2008-03-06 17:59:00,1.97716,1.97806,1.97716,1.97806,4825059.0
2008-03-06 18:00:00,1.97806,1.97806,1.97751,1.97751,1650269.0
2008-03-06 18:01:00,1.97729,1.97729,1.97672,1.97672,1506305.0
2008-03-06 18:02:00,1.97651,1.97669,1.9764,1.97648,8235442.0
2008-03-06 18:03:00,1.97637,1.97657,1.97631,1.97648,8106277.0
2008-03-06 18:04:00,1.97645,1.97652,1.97642,1.97642,2523895.0
2008-03-06 18:05:00,1.97642,1.97645,1.97606,1.97636,4826469.0
2008-03-06 18:06:00,1.97633,1.97633,1.97605,1.97607,15700734.0
2008-03-06 18:07:00,1.97611,1.97612,1.97587,1.97587,3018288.0
2008-03-06 18:08:00,1.97592,1.97592,1.97575,1.97586,10870152.0
2008-03-06 18:09:00,1.97594,1.97608,1.97583,1.97608,14216687.0
2008-03-06 18:10:00,1.97612,1.97637,1.97611,1.97634,5362577.0
2008-03-06 18:11:00,1.97615,1.97615,1.97589,1.97589,811698.0
2008-03-06 18:12:00,1.97594,1.97604,1.97594,1.97598,2611951.0
2008-03-06 18:13:00,1.97604,1.97606,1.97576,1.97606,2104859.0
2008-03-06 18:14:00,1.97603,1.97616,1.97598,1.97616,8219268.0
2008-03-06 18:15:00,1.97619,1.97641,1.97619,1.97641,25896392.0
2008-03-06 18:16:00,1.97666,1.97673,1.97658,1.97673,9172802.0
2008-03-06 18:17:00,1.97685,1.97696,1.97669,1.97669,22553606.0
2008-03-06 18:18:00,1.97655,1.97655,1.97614,1.97614,5439276.0
2008-03-06 18:19:00,1.97611,1.97611,1.97591,1.97599,713274.0
2008-03-06 18:20:00,1.97603,1.97603,1.97591,1.97598,8417323.0
2008-03-06 18:21:00,1.976,1.97611,1.97593,1.97593,2326689.0
2008-03-06 18:22:00,1.97604,1.97632,1.97599,1.97599,24194734.0
2008-03-06 18:23:00,1.97591,1.97591,1.97577,1.97577,15744331.0
2008-03-06 18:24:00,1.97567,1.97572,1.97547,1.97572,9023127.0
2008-03-06 18:25:00,1.97571,1.97576,1.97562,1.97563,5088138.0
2008-03-06 18:26:00,1.97562,1.97589,1.97562,1.97589,6475675.0
2008-03-06 18:27:00,1.97606,1.97616,1.97597,1.97597,3931370.0
2008-03-06 18:28:00,1.976,1.97639,1.976,1.97639,11536587.0
2008-03-06 18:29:00,1.97643,1.97682,1.97643,1.97682,4134464.0
2008-03-06 18:30:00,1.97712,1.97712,1.97687,1.97692,4812789.0
2008-03-06 18:31:00,1.97704,1.97753,1.97704,1.97753,38868526.0
2008-03-06 18:32:00,1.97765,1.97773,1.97727,1.97727,3992435.0
2008-03-06 18:33:00,1.97724,1.97743,1.97709,1.97709,8374240.0
2008-03-06 18:34:00,1.97721,1.97731,1.97707,1.97731,4263962.0
2008-03-06 18:35:00,1.97736,1.97766,1.97736,1.97761,14824299.0
2008-03-06 18:36:00,1.97774,1.97774,1.97742,1.97742,8126401.0
2008-03-06 18:37:00,1.97735,1.97748,1.97733,1.97748,6519046.0
2008-03-06 18:38:00,1.9775,1.97767,1.9775,1.97762,2417845.0
2008-03-06 18:39:00,1.9776,1.97802,1.9776,1.97802,7649911.0
2008-03-06 18:40:00,1.97809,1.97851,1.97809,1.97845,11334428.0
2008-03-06 18:41:00,1.9784,1.97844,1.97795,1.97795,4471785.0
2008-03-06 18:42:00,1.97796,1.97813,1.9775,1.97813,11602688.0
2008-03-06 18:43:00,1.97811,1.97817,1.97789,1.97817,7890280.0
2008-03-06 18:44:00,1.9781,1.97879,1.9781,1.97879,3393672.0
2008-03-06 18:45:00,1.97878,1.97878,1.97838,1.97838,1790719.0
2008-03-06 18:46:00,1.97843,1.97854,1.97842,1.97842,2001577.0
2008-03-06 18:47:00,1.97835,1.97848,1.97818,1.97848,40557462.0
2008-03-06 18:48:00,1.97844,1.97844,1.97803,1.97803,12748552.0
2008-03-06 18:49:00,1.97814,1.97853,1.97814,1.97853,25234326.0
2008-03-06 18:50:00,1.9786,1.9786,1.97843,1.97843,2825061.0
2008-03-06 18:51:00,1.9784,1.97859,1.97832,1.97832,14694801.0
2008-03-06 18:52:00,1.97818,1.97818,1.97781,1.97781,23744116.0
2008-03-06 18:53:00,1.97789,1.97799,1.97782,1.97782,11730338.0
2008-03-06 18:54:00,1.97791,1.97808,1.97789,1.97802,25220335.0
2008-03-06 18:55:00,1.97794,1.97794,1.97778,1.97778,1014603.0
2008-03-06 18:56:00,1.97762,1.97775,1.9773,1.9773,8743380.0
2008-03-06 18:57:00,1.97707,1.97714,1.97695,1.97714,1193204.0
2008-03-06 18:58:00,1.97713,1.97741,1.97713,1.97738,1908913.0
2008-03-06 18:59:00,1.97723,1.97723,1.97663,1.97663,7943856.0
2008-03-06 19:00:00,1.9766,1.9766,1.97562,1.97572,8084962.0
2008-03-06 19:01:00,1.97572,1.97601,1.97572,1.97601,2578775.0
2008-03-06 19:02:00,1.97618,1.97638,1.97612,1.97615,5546787.0
2008-03-06 19:03:00,1.97611,1.97666,1.97611,1.97666,6555578.0
2008-03-06 19:04:00,1.9766,1.97677,1.9766,1.97676,5966644.0
2008-03-06 19:05:00,1.97673,1.97673,1.97654,1.97664,19888398.0
2008-03-06 19:06:00,1.97654,1.97673,1.97639,1.97672,5463204.0
2008-03-06 19:07:00,1.97681,1.97719,1.97681,1.97719,9923099.0
2008-03-06 19:08:00,1.97732,1.97765,1.97724,1.97765,6589143.0
2008-03-06 19:09:00,1.97788,1.97869,1.97788,1.97869,4265973.0
2008-03-06 19:10:00,1.97873,1.97931,1.97873,1.97931,1561120.0
2008-03-06 19:11:00,1.97944,1.98025,1.97944,1.97994,3711679.0
2008-03-06 19:12:00,1.98005,1.98005,1.97984,1.97989,10173070.0
2008-03-06 19:13:00,1.97984,1.97984,1.9795,1.97978,8460110.0
2008-03-06 19:14:00,1.97952,1.97953,1.97913,1.97913,5453907.0
2008-03-06 19:15:00,1.97924,1.9793,1.97912,1.9793,5008963.0
2008-03-06 19:16:00,1.97937,1.9797,1.97936,1.97936,6634836.0
2008-03-06 19:17:00,1.97925,1.9793,1.97895,1.9793,737822.0
2008-03-06 19:18:00,1.97942,1.98011,1.97942,1.98011,17838668.0
2008-03-06 19:19:00,1.98001,1.98042,1.97978,1.98042,974462.0
2008-03-06 19:20:00,1.98059,1.9807,1.98055,1.98055,11319427.0
2008-03-06 19:21:00,1.98052,1.98054,1.98026,1.98029,12869128.0
2008-03-06 19:22:00,1.98033,1.98057,1.98011,1.98057,18587607.0
2008-03-06 19:23:00,1.98072,1.9809,1.98061,1.98085,11456328.0
2008-03-06 19:24:00,1.98077,1.98077,1.9802,1.98023,7926061.0
2008-03-06 19:25:00,1.98043,1.98082,1.98037,1.98082,3664787.0
2008-03-06 19:26:00,1.98075,1.98075,1.98027,1.98035,2952918.0
2008-03-06 19:27:00,1.98027,1.98041,1.98018,1.9804,3675695.0
2008-03-06 19:28:00,1.98046,1.98046,1.9798,1.9798,4659489.0
2008-03-06 19:29:00,1.97981,1.97981,1.97967,1.97979,41371968.0
2008-03-06 19:30:00,1.98001,1.98019,1.98001,1.98002,5699258.0
2008-03-06 19:31:00,1.98023,1.98037,1.98016,1.98016,4053769.0
2008-03-06 19:32:00,1.98002,1.98022,1.97995,1.98022,10630193.0
2008-03-06 19:33:00,1.98031,1.98032,1.98019,1.98019,9815604.0
2008-03-06 19:34:00,1.97997,1.98011,1.97994,1.98011,1157463.0
2008-03-06 19:35:00,1.98005,1.98019,1.98005,1.98009,2721760.0
2008-03-06 19:36:00,1.97976,1.97985,1.97935,1.97951,8343678.0
2008-03-06 19:37:00,1.9794,1.9794,1.97905,1.97908,2358824.0
2008-03-06 19:38:00,1.97913,1.97928,1.97906,1.97911,12193944.0
2008-03-06 19:39:00,1.9788,1.97899,1.9788,1.97899,4553104.0
2008-03-06 19:40:00,1.97922,1.97946,1.97922,1.97946,3239420.0
2008-03-06 19:41:00,1.97925,1.97925,1.97883,1.97883,4021333.0
2008-03-06 19:42:00,1.97893,1.97893,1.97853,1.97853,3011679.0
2008-03-06 19:43:00,1.97851,1.97851,1.9781,1.9781,5604407.0
2008-03-06 19:44:00,1.9781,1.9781,1.97746,1.97769,13955840.0
2008-03-06 19:45:00,1.9777,1.97799,1.9777,1.9779,16281238.0
2008-03-06 19:46:00,1.97794,1.97831,1.97791,1.9783,20934920.0
2008-03-06 19:47:00,1.9781,1.97846,1.9781,1.97841,87805412.0
2008-03-06 19:48:00,1.97823,1.97834,1.97823,1.97834,7553487.0
2008-03-06 19:49:00,1.97839,1.97876,1.97838,1.97876,3294572.0
2008-03-06 19:50:00,1.97864,1.97864,1.97815,1.97815,5923275.0
2008-03-06 19:51:00,1.97803,1.97809,1.97791,1.97793,4576872.0
2008-03-06 19:52:00,1.9779,1.97805,1.97781,1.97805,8284164.0
2008-03-06 19:53:00,1.9781,1.97814,1.97756,1.97765,3681285.0
2008-03-06 19:54:00,1.97764,1.97841,1.97764,1.97841,6770131.0
2008-03-06 19:55:00,1.97845,1.97877,1.97813,1.97877,8546483.0
2008-03-06 19:56:00,1.97878,1.97891,1.97878,1.97886,8996960.0
2008-03-06 19:57:00,1.97885,1.97897,1.9788,1.97897,7942929.0
2008-03-06 19:58:00,1.97886,1.97886,1.97859,1.97859,4258214.0
2008-03-06 19:59:00,1.97868,1.97878,1.97864,1.9787,29823257.0
2008-03-06 20:00:00,1.97872,1.97888,1.97868,1.97887,3586093.0
2008-03-06 20:01:00,1.97875,1.9789,1.97868,1.9789,1862716.0
2008-03-06 20:02:00,1.97894,1.97894,1.9784,1.9784,12057028.0
2008-03-06 20:03:00,1.97837,1.9785,1.9783,1.97845,744895.0
2008-03-06 20:04:00,1.97847,1.9786,1.97845,1.97853,7741647.0
2008-03-06 20:05:00,1.97848,1.97849,1.97805,1.97849,12790174.0
2008-03-06 20:06:00,1.97847,1.97847,1.97834,1.9784,11413895.0
2008-03-06 20:07:00,1.97835,1.97846,1.97832,1.97834,8727309.0
2008-03-06 20:08:00,1.97837,1.97847,1.97819,1.97819,3492260.0
2008-03-06 20:09:00,1.97827,1.97843,1.97827,1.97837,14605811.0
2008-03-06 20:10:00,1.97844,1.97844,1.97826,1.97837,10368113.0
2008-03-06 20:11:00,1.9784,1.97854,1.97838,1.97843,9547963.0
2008-03-06 20:12:00,1.97854,1.97854,1.97819,1.97844,8520295.0
2008-03-06 20:13:00,1.97855,1.97867,1.97855,1.97867,14550831.0
2008-03-06 20:14:00,1.97871,1.97883,1.97857,1.97857,4856576.0
2008-03-06 20:15:00,1.97858,1.97858,1.97818,1.97818,8299418.0
2008-03-06 20:16:00,1.97815,1.97844,1.97798,1.97844,408372.0
2008-03-06 20:17:00,1.97834,1.97851,1.97826,1.97826,4634917.0
2008-03-06 20:18:00,1.97819,1.97869,1.97819,1.97869,7603800.0
2008-03-06 20:19:00,1.97862,1.97876,1.97859,1.97859,13063290.0
2008-03-06 20:20:00,1.97849,1.97849,1.978,1.9782,19595463.0
2008-03-06 20:21:00,1.97819,1.97835,1.97819,1.97833,2157828.0
2008-03-06 20:22:00,1.97838,1.97857,1.97791,1.97857,6278879.0
2008-03-06 20:23:00,1.97845,1.97845,1.97824,1.97824,21201944.0
2008-03-06 20:24:00,1.97836,1.97842,1.97821,1.97828,6473113.0
2008-03-06 20:25:00,1.97824,1.97824,1.97794,1.97798,7403865.0
2008-03-06 20:26:00,1.97796,1.97796,1.97783,1.97783,4055050.0
2008-03-06 20:27:00,1.97774,1.97774,1.97751,1.97764,5788867.0
2008-03-06 20:28:00,1.97765,1.97765,1.9772,1.9772,6316508.0
2008-03-06 20:29:00,1.97719,1.97741,1.97705,1.97741,11341474.0
2008-03-06 20:30:00,1.97748,1.9778,1.97739,1.9778,6599815.0
2008-03-06 20:31:00,1.97783,1.97789,1.97773,1.97773,4117169.0
2008-03-06 20:32:00,1.97756,1.9776,1.97741,1.9776,5452060.0
2008-03-06 20:33:00,1.97771,1.97806,1.97771,1.97771,2877713.0
2008-03-06 20:34:00,1.97771,1.97794,1.9776,1.97793,17111099.0
2008-03-06 20:35:00,1.97786,1.97797,1.97771,1.97797,3871901.0
2008-03-06 20:36:00,1.97823,1.97847,1.97815,1.97847,2285226.0
2008-03-06 20:37:00,1.97843,1.97856,1.97843,1.97856,7678013.0
2008-03-06 20:38:00,1.97831,1.97834,1.97797,1.97797,5525511.0
2008-03-06 20:39:00,1.97773,1.97773,1.97721,1.97738,944610.0
2008-03-06 20:40:00,1.97737,1.97755,1.97737,1.97754,4259419.0
2008-03-06 20:41:00,1.9775,1.97767,1.97747,1.97753,3723889.0
2008-03-06 20:42:00,1.97748,1.97755,1.97742,1.97746,5293890.0
2008-03-06 20:43:00,1.97744,1.97766,1.97611,1.97765,3618271.0
2008-03-06 20:44:00,1.97774,1.97781,1.97766,1.97781,5861488.0
2008-03-06 20:45:00,1.97776,1.97776,1.97765,1.97765,1223799.0
2008-03-06 20:46:00,1.97757,1.97791,1.97757,1.97791,10026128.0
2008-03-06 20:47:00,1.97799,1.97861,1.97799,1.97861,4670448.0
2008-03-06 20:48:00,1.97873,1.97873,1.97846,1.97873,6941922.0
2008-03-06 20:49:00,1.97861,1.97861,1.97827,1.97835,10430949.0
2008-03-06 20:50:00,1.97821,1.97821,1.97769,1.97769,15118549.0
2008-03-06 20:51:00,1.97766,1.97771,1.97753,1.97753,8312634.0
2008-03-06 20:52:00,1.97755,1.97781,1.97755,1.97781,4468307.0
2008-03-06 20:53:00,1.97778,1.97787,1.97778,1.97787,5672289.0
2008-03-06 20:54:00,1.97774,1.97797,1.97774,1.97797,6776502.0
2008-03-06 20:55:00,1.97805,1.97829,1.97805,1.97829,32898898.0
2008-03-06 20:56:00,1.97841,1.97875,1.97841,1.97863,3593991.0
2008-03-06 20:57:00,1.97873,1.97895,1.97862,1.97895,14599079.0
2008-03-06 20:58:00,1.97906,1.97921,1.97906,1.97906,16751247.0
2008-03-06 20:59:00,1.97892,1.97902,1.97884,1.97892,1564700.0
2008-03-06 21:00:00,1.97886,1.97886,1.97855,1.97874,2264540.0
2008-03-06 21:01:00,1.97896,1.97934,1.97896,1.97905,6724989.0
2008-03-06 21:02:00,1.97905,1.9791,1.97902,1.97902,6462100.0
2008-03-06 21:03:00,1.97894,1.97922,1.97885,1.97922,3593563.0
2008-03-06 21:04:00,1.97922,1.97925,1.97915,1.97915,4298915.0
2008-03-06 21:05:00,1.97908,1.97911,1.97884,1.97888,7847290.0
2008-03-06 21:06:00,1.97879,1.97879,1.9785,1.97855,8348649.0
2008-03-06 21:07:00,1.97845,1.97864,1.97845,1.97854,1333591.0
2008-03-06 21:08:00,1.97863,1.97871,1.97844,1.97844,2471343.0
2008-03-06 21:09:00,1.97871,1.97871,1.97843,1.97843,332000.0
2008-03-06 21:10:00,1.97842,1.97884,1.97842,1.97884,13735060.0
2008-03-06 21:11:00,1.97897,1.97903,1.97896,1.97902,5847549.0
2008-03-06 21:12:00,1.97903,1.97903,1.97888,1.97888,1419769.0
2008-03-06 21:13:00,1.97879,1.97879,1.97851,1.97851,5273547.0
2008-03-06 21:14:00,1.9785,1.97857,1.97841,1.97857,7790105.0
2008-03-06 21:15:00,1.97856,1.97876,1.97852,1.97876,5053597.0
2008-03-06 21:16:00,1.97877,1.97881,1.97873,1.97873,4789974.0
2008-03-06 21:17:00,1.9788,1.9788,1.97832,1.97873,1339132.0
2008-03-06 21:18:00,1.97873,1.97881,1.97866,1.97866,1088815.0
2008-03-06 21:19:00,1.97863,1.97872,1.97863,1.97872,2296824.0
2008-03-06 21:20:00,1.97851,1.97862,1.97843,1.97843,4592422.0
2008-03-06 21:21:00,1.97831,1.97853,1.97831,1.97853,10598577.0
2008-03-06 21:22:00,1.97841,1.97854,1.97839,1.97839,9678933.0
2008-03-06 21:23:00,1.97845,1.9785,1.97826,1.9784,13526465.0
2008-03-06 21:24:00,1.97836,1.97853,1.97836,1.97847,12692466.0
2008-03-06 21:25:00,1.9785,1.9785,1.97824,1.97824,9454222.0
2008-03-06 21:26:00,1.97826,1.97847,1.97816,1.97847,15426666.0
2008-03-06 21:27:00,1.97848,1.97855,1.97844,1.97853,14836939.0
2008-03-06 21:28:00,1.97853,1.97858,1.9783,1.97851,2737894.0
2008-03-06 21:29:00,1.97847,1.97847,1.97807,1.97841,4785686.0
2008-03-06 21:30:00,1.97844,1.97887,1.97844,1.97887,3593049.0
2008-03-06 21:31:00,1.979,1.97944,1.97898,1.97944,6579192.0
2008-03-06 21:32:00,1.9795,1.97965,1.9794,1.97965,10746371.0
2008-03-06 21:33:00,1.97957,1.97984,1.97957,1.97984,7890317.0
2008-03-06 21:34:00,1.97987,1.97987,1.97965,1.97965,8654259.0
2008-03-06 21:35:00,1.97956,1.97956,1.97931,1.97931,9144496.0
2008-03-06 21:36:00,1.97941,1.97966,1.97915,1.97966,8863153.0
2008-03-06 21:37:00,1.97982,1.97997,1.97979,1.97979,6981295.0
2008-03-06 21:38:00,1.97983,1.9799,1.97979,1.97979,11526085.0
2008-03-06 21:39:00,1.97972,1.97973,1.97946,1.97954,14583289.0
2008-03-06 21:40:00,1.97951,1.97951,1.97939,1.97951,6793213.0
2008-03-06 21:41:00,1.97948,1.97997,1.97947,1.97997,7677516.0
2008-03-06 21:42:00,1.97992,1.97998,1.97988,1.97991,10267532.0
2008-03-06 21:43:00,1.97995,1.98015,1.97995,1.9801,1206597.0
2008-03-06 21:44:00,1.98009,1.98011,1.97995,1.97995,13591887.0
2008-03-06 21:45:00,1.97981,1.97998,1.97922,1.97922,10229978.0
2008-03-06 21:46:00,1.97899,1.97991,1.97899,1.97991,2164903.0
2008-03-06 21:47:00,1.98006,1.9802,1.98006,1.9801,12093243.0
2008-03-06 21:48:00,1.98002,1.98002,1.97967,1.97967,7070146.0
2008-03-06 21:49:00,1.97962,1.97962,1.97926,1.97926,27057644.0
2008-03-06 21:50:00,1.97907,1.97907,1.97883,1.9789,13376956.0
2008-03-06 21:51:00,1.97896,1.97908,1.97896,1.97908,7454800.0
2008-03-06 21:52:00,1.97922,1.97952,1.97922,1.97946,1980991.0
2008-03-06 21:53:00,1.97957,1.97964,1.97947,1.97953,4929561.0
2008-03-06 21:54:00,1.97962,1.98,1.97962,1.98,10547924.0
2008-03-06 21:55:00,1.98021,1.98039,1.98021,1.98031,3918395.0
2008-03-06 21:56:00,1.9803,1.9803,1.97971,1.97971,5984760.0
2008-03-06 21:57:00,1.9795,1.9795,1.97912,1.97912,3636825.0
2008-03-06 21:58:00,1.97912,1.97916,1.97886,1.97886,5784305.0
2008-03-06 21:59:00,1.97889,1.97938,1.97889,1.97938,9188893.0
2008-03-06 22:00:00,1.97945,1.97945,1.97926,1.97938,12810510.0
2008-03-06 22:01:00,1.9794,1.9794,1.97934,1.97934,15867876.0
2008-03-06 22:02:00,1.97914,1.97945,1.97914,1.97931,3521517.0
2008-03-06 22:03:00,1.97932,1.97979,1.97932,1.97979,10275405.0
2008-03-06 22:04:00,1.97984,1.97984,1.97951,1.97951,4392279.0
2008-03-06 22:05:00,1.97975,1.97996,1.97975,1.97996,2123879.0
2008-03-06 22:06:00,1.97998,1.98042,1.9799,1.9799,4910801.0
2008-03-06 22:07:00,1.97974,1.97977,1.97955,1.97955,5071835.0
2008-03-06 22:08:00,1.97977,1.98003,1.97977,1.97982,34630415.0
2008-03-06 22:09:00,1.97979,1.97985,1.97968,1.97968,5039148.0
2008-03-06 22:10:00,1.97973,1.97978,1.97963,1.97972,4105385.0
2008-03-06 22:11:00,1.97972,1.97988,1.97969,1.97969,5875260.0
2008-03-06 22:12:00,1.97973,1.97989,1.97973,1.97989,1792691.0
2008-03-06 22:13:00,1.97979,1.97979,1.97939,1.97939,5222436.0
2008-03-06 22:14:00,1.97942,1.97994,1.97942,1.97954,9127174.0
2008-03-06 22:15:00,1.97955,1.97967,1.97943,1.97943,5090685.0
2008-03-06 22:16:00,1.97944,1.97955,1.97936,1.97936,16349381.0
2008-03-06 22:17:00,1.97933,1.97944,1.97933,1.97944,17193518.0
2008-03-06 22:18:00,1.97942,1.97944,1.97917,1.9793,6880093.0
2008-03-06 22:19:00,1.97933,1.97937,1.97883,1.97883,4736269.0
2008-03-06 22:20:00,1.97877,1.97904,1.97875,1.97896,8725403.0
2008-03-06 22:21:00,1.97882,1.97893,1.97875,1.97893,8108986.0
2008-03-06 22:22:00,1.9774,1.97914,1.9774,1.97908,5408690.0
2008-03-06 22:23:00,1.9792,1.97924,1.97901,1.9792,3979864.0
2008-03-06 22:24:00,1.97913,1.97929,1.97877,1.97877,7267602.0
2008-03-06 22:25:00,1.97869,1.9792,1.97865,1.97893,13151535.0
2008-03-06 22:26:00,1.97902,1.97924,1.97902,1.97913,7341172.0
2008-03-06 22:27:00,1.97934,1.97955,1.97934,1.97955,4698934.0
2008-03-06 22:28:00,1.97958,1.97968,1.97948,1.97961,2060319.0
2008-03-06 22:29:00,1.97951,1.97968,1.97951,1.97968,14272051.0
2008-03-06 22:30:00,1.97963,1.97971,1.97956,1.97971,8639200.0
2008-03-06 22:31:00,1.97988,1.97988,1.97928,1.97928,9333944.0
2008-03-06 22:32:00,1.97921,1.97921,1.97901,1.97915,8784148.0
2008-03-06 22:33:00,1.9791,1.9791,1.97884,1.97884,2754838.0
2008-03-06 22:34:00,1.9787,1.9787,1.9784,1.97854,3927132.0
2008-03-06 22:35:00,1.97858,1.97877,1.97849,1.97877,13656058.0
2008-03-06 22:36:00,1.97899,1.97922,1.97899,1.97917,13114518.0
2008-03-06 22:37:00,1.97918,1.97922,1.97907,1.97918,2342660.0
2008-03-06 22:38:00,1.97926,1.97943,1.97901,1.97943,14978267.0
2008-03-06 22:39:00,1.97958,1.97973,1.97958,1.97967,13920873.0
2008-03-06 22:40:00,1.97965,1.97968,1.97945,1.97968,4116901.0
2008-03-06 22:41:00,1.97976,1.97988,1.97944,1.97944,9870376.0
2008-03-06 22:42:00,1.97972,1.9798,1.97944,1.9798,9156864.0
2008-03-06 22:43:00,1.97984,1.97984,1.97975,1.97978,6559380.0
2008-03-06 22:44:00,1.97978,1.97994,1.9797,1.97982,6268601.0
2008-03-06 22:45:00,1.97978,1.97978,1.97959,1.97973,18728157.0
2008-03-06 22:46:00,1.97963,1.97972,1.97953,1.97953,3998631.0
2008-03-06 22:47:00,1.97966,1.97995,1.97966,1.97995,1504242.0
2008-03-06 22:48:00,1.9801,1.98033,1.9801,1.98026,24338595.0
2008-03-06 22:49:00,1.98044,1.98072,1.98044,1.98069,4627386.0
2008-03-06 22:50:00,1.98067,1.98091,1.98065,1.98079,5071721.0
2008-03-06 22:51:00,1.981,1.98157,1.98068,1.98157,12229283.0
2008-03-06 22:52:00,1.98166,1.98222,1.98166,1.98222,2214324.0
2008-03-06 22:53:00,1.98234,1.9829,1.98234,1.9829,8252438.0
2008-03-06 22:54:00,1.98304,1.98389,1.98298,1.98389,14828889.0
2008-03-06 22:55:00,1.98406,1.98446,1.98406,1.98424,2951882.0
2008-03-06 22:56:00,1.98409,1.98409,1.98368,1.98368,7016220.0
2008-03-06 22:57:00,1.98376,1.98393,1.98342,1.98342,7142321.0
2008-03-06 22:58:00,1.98335,1.98335,1.98307,1.98307,9658813.0
2008-03-06 22:59:00,1.98304,1.98325,1.98304,1.98325,13327490.0
2008-03-06 23:00:00,1.98272,1.98334,1.98272,1.98334,2869384.0
2008-03-06 23:01:00,1.98319,1.98319,1.98295,1.98301,11372271.0
2008-03-06 23:02:00,1.98313,1.98328,1.98311,1.98328,4054020.0
2008-03-06 23:03:00,1.98342,1.98386,1.98342,1.98386,8950784.0
2008-03-06 23:04:00,1.9839,1.98439,1.9839,1.98433,8834772.0
2008-03-06 23:05:00,1.98429,1.98448,1.98427,1.98448,7193953.0
2008-03-06 23:06:00,1.98463,1.98483,1.9844,1.98445,10776792.0
2008-03-06 23:07:00,1.98442,1.98442,1.98406,1.98406,26124787.0
2008-03-06 23:08:00,1.98395,1.98407,1.98386,1.98407,12838939.0
2008-03-06 23:09:00,1.984,1.98402,1.98378,1.98402,5841486.0
2008-03-06 23:10:00,1.98398,1.98411,1.98398,1.98405,4370728.0
2008-03-06 23:11:00,1.98397,1.98405,1.9837,1.98405,11694445.0
2008-03-06 23:12:00,1.984,1.984,1.98384,1.98384,13518376.0
2008-03-06 23:13:00,1.98372,1.98372,1.98314,1.98314,9737870.0
2008-03-06 23:14:00,1.983,1.983,1.9827,1.98284,3358927.0
2008-03-06 23:15:00,1.98262,1.98275,1.9825,1.9825,4751281.0
2008-03-06 23:16:00,1.98238,1.98273,1.98238,1.98273,6164590.0
2008-03-06 23:17:00,1.9827,1.98274,1.98239,1.98273,4632179.0
2008-03-06 23:18:00,1.98286,1.98286,1.98261,1.98273,2869051.0
2008-03-06 23:19:00,1.9827,1.98282,1.98262,1.9827,11035727.0
2008-03-06 23:20:00,1.98265,1.98265,1.98227,1.9825,7065990.0
2008-03-06 23:21:00,1.98242,1.98252,1.98233,1.9824,11547442.0
2008-03-06 23:22:00,1.98236,1.98267,1.98236,1.98267,15259521.0
2008-03-06 23:23:00,1.98275,1.98292,1.98275,1.98289,2882761.0
2008-03-06 23:24:00,1.98287,1.98287,1.98257,1.98257,3179850.0
2008-03-06 23:25:00,1.98253,1.98253,1.98224,1.9823,3723366.0
2008-03-06 23:26:00,1.9821,1.98226,1.98199,1.98206,9346481.0
2008-03-06 23:27:00,1.98222,1.98227,1.98201,1.98218,3519423.0
2008-03-06 23:28:00,1.98213,1.98213,1.98188,1.98191,3732907.0
2008-03-06 23:29:00,1.98178,1.98194,1.9816,1.98194,7598674.0
2008-03-06 23:30:00,1.98199,1.98215,1.9817,1.98206,13729812.0
2008-03-06 23:31:00,1.98217,1.98244,1.98188,1.98244,14786924.0
2008-03-06 23:32:00,1.98257,1.98266,1.98257,1.98266,7871142.0
2008-03-06 23:33:00,1.9828,1.98315,1.9828,1.98315,4128908.0
2008-03-06 23:34:00,1.98309,1.98315,1.98297,1.98303,11275239.0
2008-03-06 23:35:00,1.98305,1.9832,1.98284,1.98284,2611327.0
2008-03-06 23:36:00,1.98302,1.98302,1.98273,1.98273,8091038.0
2008-03-06 23:37:00,1.98266,1.98266,1.98082,1.98263,13829369.0
2008-03-06 23:38:00,1.98279,1.9829,1.98271,1.98277,7165255.0
2008-03-06 23:39:00,1.98258,1.98258,1.98251,1.98257,1408726.0
2008-03-06 23:40:00,1.98252,1.98252,1.98206,1.98206,2847874.0
2008-03-06 23:41:00,1.98185,1.98197,1.98177,1.98184,7415184.0
2008-03-06 23:42:00,1.98176,1.9819,1.9816,1.9816,2144827.0
2008-03-06 23:43:00,1.9816,1.9816,1.98137,1.98137,6430203.0
2008-03-06 23:44:00,1.9815,1.9815,1.98053,1.98069,14164568.0
2008-03-06 23:45:00,1.98067,1.98067,1.98045,1.98055,4951393.0
2008-03-06 23:46:00,1.98052,1.98054,1.98006,1.98006,6012817.0
2008-03-06 23:47:00,1.98007,1.9802,1.98007,1.9801,2792673.0
2008-03-06 23:48:00,1.97999,1.97999,1.97988,1.97988,6414090.0
2008-03-06 23:49:00,1.97989,1.97989,1.97965,1.97977,2708934.0
2008-03-06 23:50:00,1.97963,1.97981,1.97929,1.97971,7435329.0
2008-03-06 23:51:00,1.97982,1.98022,1.97982,1.98022,6351429.0
2008-03-06 23:52:00,1.98038,1.98052,1.98009,1.98009,6401514.0
2008-03-06 23:53:00,1.98002,1.98017,1.97972,1.98017,4743434.0
2008-03-06 23:54:00,1.98008,1.98035,1.98008,1.98025,4654640.0
2008-03-06 23:55:00,1.9803,1.98032,1.98021,1.98024,14985293.0
2008-03-06 23:56:00,1.98013,1.98013,1.97988,1.97995,16973564.0
2008-03-06 23:57:00,1.97998,1.98027,1.97995,1.98027,11000756.0
2008-03-06 23:58:00,1.98033,1.98033,1.98015,1.98015,4778804.0
2008-03-06 23:59:00,1.97989,1.97989,1.97915,1.97915,5692961.0
2008-03-07 00:00:00,1.97868,1.97946,1.97868,1.97946,3485376.0
2008-03-07 00:01:00,1.97963,1.98017,1.97963,1.98017,9660870.0
2008-03-07 00:02:00,1.98041,1.98061,1.98041,1.98053,3837887.0
2008-03-07 00:03:00,1.98056,1.98056,1.98039,1.98051,9325377.0
2008-03-07 00:04:00,1.98045,1.98089,1.98045,1.98089,10849413.0
2008-03-07 00:05:00,1.98083,1.98083,1.98029,1.98034,8583675.0
2008-03-07 00:06:00,1.98033,1.98037,1.98032,1.98035,11657198.0
2008-03-07 00:07:00,1.98026,1.98026,1.97971,1.97971,6592764.0
2008-03-07 00:08:00,1.97976,1.97999,1.97964,1.97964,12302906.0
2008-03-07 00:09:00,1.97947,1.97947,1.97896,1.97908,7463135.0
2008-03-07 00:10:00,1.97905,1.97905,1.97902,1.97903,2069246.0
2008-03-07 00:11:00,1.97905,1.97905,1.97873,1.97882,10174788.0
2008-03-07 00:12:00,1.97877,1.97905,1.97877,1.97905,14594916.0
2008-03-07 00:13:00,1.97914,1.97947,1.97899,1.97947,6541229.0
2008-03-07 00:14:00,1.97967,1.9798,1.9796,1.9796,3315421.0
2008-03-07 00:15:00,1.97926,1.97926,1.97899,1.97901,6273490.0
2008-03-07 00:16:00,1.97892,1.97914,1.97892,1.97914,8487480.0
2008-03-07 00:17:00,1.97912,1.97912,1.97872,1.97903,4305350.0
2008-03-07 00:18:00,1.9791,1.9791,1.97892,1.97896,3572670.0
2008-03-07 00:19:00,1.97894,1.97904,1.97885,1.97885,13043677.0
2008-03-07 00:20:00,1.97867,1.97867,1.97846,1.97846,7369078.0
2008-03-07 00:21:00,1.97831,1.97831,1.97662,1.97794,4442783.0
2008-03-07 00:22:00,1.97796,1.97822,1.97796,1.97822,14605002.0
2008-03-07 00:23:00,1.9784,1.97882,1.9784,1.97882,3506392.0
2008-03-07 00:24:00,1.97881,1.97899,1.97881,1.97899,4036251.0
2008-03-07 00:25:00,1.97901,1.97914,1.97885,1.97901,4494103.0
2008-03-07 00:26:00,1.97871,1.97876,1.97844,1.97844,7706223.0
2008-03-07 00:27:00,1.97851,1.97872,1.97831,1.97872,3038283.0
2008-03-07 00:28:00,1.97879,1.97883,1.9787,1.97871,4304828.0
2008-03-07 00:29:00,1.97874,1.97886,1.9786,1.97886,6666175.0
2008-03-07 00:30:00,1.97887,1.9792,1.97887,1.9792,6033420.0
2008-03-07 00:31:00,1.97932,1.9794,1.97892,1.97923,13316911.0
2008-03-07 00:32:00,1.97932,1.97945,1.97932,1.9794,9222073.0
2008-03-07 00:33:00,1.97933,1.97963,1.97923,1.97963,3810952.0
2008-03-07 00:34:00,1.97965,1.97991,1.97965,1.97991,9938598.0
2008-03-07 00:35:00,1.97996,1.98013,1.97955,1.97955,1762027.0
2008-03-07 00:36:00,1.97986,1.98001,1.97986,1.98,7583663.0
2008-03-07 00:37:00,1.98004,1.98032,1.98004,1.98032,459146.0
2008-03-07 00:38:00,1.98057,1.98057,1.98028,1.98028,7366358.0
2008-03-07 00:39:00,1.9802,1.98041,1.9802,1.98041,2245131.0
2008-03-07 00:40:00,1.98042,1.98051,1.98032,1.98036,3150237.0
2008-03-07 00:41:00,1.98023,1.98036,1.98021,1.98031,5921327.0
2008-03-07 00:42:00,1.98031,1.98032,1.98029,1.98029,1725871.0
2008-03-07 00:43:00,1.98018,1.98047,1.98017,1.98017,17147151.0
2008-03-07 00:44:00,1.98031,1.98045,1.98031,1.98045,8480726.0
2008-03-07 00:45:00,1.9806,1.98105,1.9806,1.98103,5011020.0
2008-03-07 00:46:00,1.98087,1.9809,1.98064,1.9809,8571072.0
2008-03-07 00:47:00,1.98087,1.98087,1.98056,1.98056,2745705.0
2008-03-07 00:48:00,1.98063,1.98077,1.98063,1.98077,6876416.0
2008-03-07 00:49:00,1.98083,1.98091,1.98074,1.98081,2706838.0
2008-03-07 00:50:00,1.98053,1.9806,1.98015,1.9806,8026749.0
2008-03-07 00:51:00,1.98068,1.9807,1.98031,1.98031,6269210.0
2008-03-07 00:52:00,1.98037,1.98038,1.98026,1.98038,7808742.0
2008-03-07 00:53:00,1.98039,1.98039,1.98032,1.98034,5598083.0
2008-03-07 00:54:00,1.98023,1.98026,1.98008,1.98008,4841208.0
2008-03-07 00:55:00,1.98004,1.98006,1.97985,1.98006,3818659.0
2008-03-07 00:56:00,1.98021,1.98025,1.98012,1.98023,14246403.0
2008-03-07 00:57:00,1.98014,1.98042,1.98014,1.98036,5022612.0
2008-03-07 00:58:00,1.98051,1.98055,1.98046,1.98052,3218927.0
2008-03-07 00:59:00,1.98048,1.98057,1.98031,1.98039,4024638.0
2008-03-07 01:00:00,1.98042,1.98047,1.98034,1.98036,6461735.0
2008-03-07 01:01:00,1.98056,1.98056,1.98034,1.98045,30944920.0
2008-03-07 01:02:00,1.98014,1.98033,1.98009,1.98033,12435845.0
2008-03-07 01:03:00,1.97988,1.98051,1.97988,1.98051,5729685.0
2008-03-07 01:04:00,1.98072,1.98121,1.98072,1.98121,13395994.0
2008-03-07 01:05:00,1.98127,1.98127,1.98069,1.98107,13490947.0
2008-03-07 01:06:00,1.98111,1.9812,1.98073,1.98113,8278848.0
2008-03-07 01:07:00,1.98119,1.9817,1.98119,1.9817,3425021.0
2008-03-07 01:08:00,1.98175,1.98203,1.98171,1.98203,4902093.0
2008-03-07 01:09:00,1.98213,1.98234,1.98213,1.98234,5881226.0
2008-03-07 01:10:00,1.98237,1.98257,1.98237,1.9825,15630105.0
2008-03-07 01:11:00,1.98273,1.98304,1.98273,1.98304,4777710.0
2008-03-07 01:12:00,1.98316,1.98335,1.98292,1.98335,5015151.0
2008-03-07 01:13:00,1.98335,1.98335,1.98248,1.98248,20079986.0
2008-03-07 01:14:00,1.98218,1.98218,1.98171,1.98171,3421471.0
2008-03-07 01:15:00,1.98168,1.98185,1.98168,1.98173,6314140.0
2008-03-07 01:16:00,1.98167,1.98176,1.98148,1.98176,4931641.0
2008-03-07 01:17:00,1.98166,1.98166,1.98148,1.98148,5783004.0
2008-03-07 01:18:00,1.98155,1.98155,1.98115,1.98115,19998590.0
2008-03-07 01:19:00,1.98123,1.98129,1.98102,1.98102,5324524.0
2008-03-07 01:20:00,1.98096,1.98096,1.98059,1.98059,3353412.0
2008-03-07 01:21:00,1.9808,1.9809,1.98075,1.9809,12242867.0
2008-03-07 01:22:00,1.98093,1.98093,1.9808,1.9808,2565407.0
2008-03-07 01:23:00,1.98073,1.9808,1.98065,1.9808,5637515.0
2008-03-07 01:24:00,1.98079,1.98089,1.98079,1.98087,1622467.0
2008-03-07 01:25:00,1.98034,1.98093,1.98034,1.98075,25491325.0
2008-03-07 01:26:00,1.98063,1.98063,1.98026,1.98026,8636450.0
2008-03-07 01:27:00,1.9801,1.98011,1.97989,1.98011,1995715.0
2008-03-07 01:28:00,1.98009,1.98013,1.97997,1.97997,2060419.0
2008-03-07 01:29:00,1.98012,1.98055,1.98012,1.98055,4574216.0
2008-03-07 01:30:00,1.98063,1.98063,1.98017,1.98017,4439722.0
2008-03-07 01:31:00,1.98009,1.98036,1.98009,1.9801,5862794.0
2008-03-07 01:32:00,1.98009,1.98015,1.97995,1.97995,4890167.0
2008-03-07 01:33:00,1.97989,1.97989,1.9797,1.97988,7226103.0
2008-03-07 01:34:00,1.98008,1.98008,1.97983,1.97989,27588675.0
2008-03-07 01:35:00,1.97971,1.97971,1.97943,1.97962,4738002.0
2008-03-07 01:36:00,1.97966,1.97986,1.97953,1.97986,5027250.0
2008-03-07 01:37:00,1.97984,1.97984,1.97946,1.97946,14496808.0
2008-03-07 01:38:00,1.97942,1.97942,1.97905,1.97905,5837414.0
2008-03-07 01:39:00,1.97917,1.97926,1.97917,1.97917,10128666.0
2008-03-07 01:40:00,1.97935,1.97991,1.97935,1.97991,1578567.0
2008-03-07 01:41:00,1.98011,1.98053,1.98011,1.98053,5101757.0
2008-03-07 01:42:00,1.98063,1.98097,1.98063,1.98097,6627217.0
2008-03-07 01:43:00,1.98121,1.98165,1.98121,1.98165,8808789.0
2008-03-07 01:44:00,1.98176,1.98229,1.98176,1.98229,13503066.0
2008-03-07 01:45:00,1.98245,1.98245,1.98201,1.98201,8844624.0
2008-03-07 01:46:00,1.98204,1.98204,1.98177,1.98196,3430899.0
2008-03-07 01:47:00,1.98177,1.98207,1.9816,1.98189,3300768.0
2008-03-07 01:48:00,1.98183,1.98238,1.98183,1.98186,10570687.0
2008-03-07 01:49:00,1.9818,1.98205,1.98146,1.98202,11811542.0
2008-03-07 01:50:00,1.98205,1.98205,1.98162,1.98162,5214924.0
2008-03-07 01:51:00,1.98165,1.98165,1.98139,1.98142,2483896.0
2008-03-07 01:52:00,1.98136,1.98136,1.98081,1.98081,5516434.0
2008-03-07 01:53:00,1.98093,1.98132,1.98093,1.98132,20460183.0
2008-03-07 01:54:00,1.98133,1.98133,1.98115,1.98132,9843416.0
2008-03-07 01:55:00,1.98118,1.98118,1.98092,1.98092,5565497.0
2008-03-07 01:56:00,1.98097,1.98099,1.98049,1.98076,3884005.0
2008-03-07 01:57:00,1.9808,1.98087,1.98071,1.9808,7330638.0
2008-03-07 01:58:00,1.98095,1.98095,1.98058,1.98058,6958123.0
2008-03-07 01:59:00,1.98045,1.9805,1.98037,1.98037,13719126.0
2008-03-07 02:00:00,1.98066,1.98078,1.98046,1.98046,5549776.0
2008-03-07 02:01:00,1.98048,1.98058,1.98038,1.98058,4734770.0
2008-03-07 02:02:00,1.98057,1.98057,1.98034,1.98045,11950850.0
2008-03-07 02:03:00,1.98045,1.98045,1.98024,1.98034,16179168.0
2008-03-07 02:04:00,1.98031,1.98033,1.98022,1.98022,14482742.0
2008-03-07 02:05:00,1.98014,1.98022,1.97997,1.97997,4665371.0
2008-03-07 02:06:00,1.97998,1.98001,1.97992,1.98,4708590.0
2008-03-07 02:07:00,1.98006,1.98031,1.98004,1.98031,6123507.0
2008-03-07 02:08:00,1.98033,1.98033,1.98013,1.9802,6415584.0
2008-03-07 02:09:00,1.98024,1.98047,1.97995,1.98021,7333396.0
2008-03-07 02:10:00,1.98035,1.98038,1.98022,1.98036,2650878.0
2008-03-07 02:11:00,1.98037,1.98052,1.98037,1.98052,5941720.0
2008-03-07 02:12:00,1.98064,1.98064,1.98057,1.98057,2879934.0
2008-03-07 02:13:00,1.98046,1.98046,1.98026,1.98026,6493323.0
2008-03-07 02:14:00,1.98016,1.98018,1.97999,1.98018,5455478.0
2008-03-07 02:15:00,1.98018,1.98038,1.98007,1.98038,15278361.0
2008-03-07 02:16:00,1.98035,1.9807,1.98035,1.98063,6081718.0
2008-03-07 02:17:00,1.98052,1.98063,1.98015,1.98063,2138625.0
2008-03-07 02:18:00,1.98046,1.98046,1.98007,1.98016,7469712.0
2008-03-07 02:19:00,1.98029,1.98029,1.9799,1.97997,2803027.0
2008-03-07 02:20:00,1.97998,1.98012,1.97997,1.98006,1525419.0
2008-03-07 02:21:00,1.9801,1.9801,1.9799,1.98008,7029582.0
2008-03-07 02:22:00,1.98002,1.98003,1.97856,1.97988,12634177.0
2008-03-07 02:23:00,1.97981,1.97987,1.97979,1.97983,7369560.0
2008-03-07 02:24:00,1.97963,1.97987,1.97963,1.97979,2531337.0
2008-03-07 02:25:00,1.97981,1.97991,1.97975,1.97985,12419031.0
2008-03-07 02:26:00,1.97992,1.98003,1.97992,1.98003,3756284.0
2008-03-07 02:27:00,1.98005,1.98016,1.98005,1.98009,8696435.0
2008-03-07 02:28:00,1.97999,1.98014,1.97967,1.98014,14322864.0
2008-03-07 02:29:00,1.98013,1.98028,1.9796,1.98028,13305370.0
2008-03-07 02:30:00,1.98034,1.98047,1.98034,1.98047,3419101.0
2008-03-07 02:31:00,1.98054,1.98054,1.98039,1.98044,3515971.0
2008-03-07 02:32:00,1.9804,1.9804,1.98003,1.98022,3400736.0
2008-03-07 02:33:00,1.98014,1.98036,1.98014,1.98016,8823262.0
2008-03-07 02:34:00,1.98019,1.98019,1.97999,1.98014,3473288.0
2008-03-07 02:35:00,1.98009,1.98009,1.97994,1.98002,3460119.0
2008-03-07 02:36:00,1.97999,1.98003,1.97986,1.97992,3126297.0
2008-03-07 02:37:00,1.97992,1.98002,1.97992,1.98002,14190942.0
2008-03-07 02:38:00,1.98007,1.98021,1.98,1.98012,11214373.0
2008-03-07 02:39:00,1.98005,1.98006,1.97967,1.98006,6794875.0
2008-03-07 02:40:00,1.98005,1.98019,1.97998,1.98001,11818082.0
2008-03-07 02:41:00,1.97994,1.97994,1.97973,1.97991,2993897.0
2008-03-07 02:42:00,1.9798,1.97997,1.97954,1.97997,4417069.0
2008-03-07 02:43:00,1.97999,1.98014,1.97982,1.97982,5939483.0
2008-03-07 02:44:00,1.97991,1.98,1.97971,1.97998,5017193.0
2008-03-07 02:45:00,1.98001,1.98001,1.97978,1.97988,3313205.0
2008-03-07 02:46:00,1.97985,1.97986,1.97968,1.97983,9196212.0
2008-03-07 02:47:00,1.97977,1.97992,1.97974,1.97974,13521082.0
2008-03-07 02:48:00,1.97981,1.97998,1.97961,1.97998,11829301.0
2008-03-07 02:49:00,1.98009,1.98016,1.98,1.98,4087084.0
2008-03-07 02:50:00,1.98002,1.98005,1.97985,1.98005,6047088.0
2008-03-07 02:51:00,1.98009,1.98016,1.98002,1.98005,12701760.0
2008-03-07 02:52:00,1.98007,1.98015,1.98007,1.98009,25344187.0
2008-03-07 02:53:00,1.98012,1.98016,1.98006,1.98006,10631146.0
2008-03-07 02:54:00,1.98005,1.98006,1.97989,1.98003,7065362.0
2008-03-07 02:55:00,1.98005,1.98008,1.97989,1.97989,8906918.0
2008-03-07 02:56:00,1.97999,1.98005,1.97987,1.97987,8363656.0
2008-03-07 02:57:00,1.97975,1.97979,1.97919,1.97919,3880559.0
2008-03-07 02:58:00,1.97903,1.97915,1.97894,1.97913,11710709.0
2008-03-07 02:59:00,1.97932,1.97946,1.97902,1.97902,3064924.0
2008-03-07 03:00:00,1.97954,1.97996,1.97948,1.97989,12488279.0
2008-03-07 03:01:00,1.97985,1.9799,1.97967,1.97976,8832127.0
2008-03-07 03:02:00,1.97971,1.97992,1.97968,1.9799,7598214.0
2008-03-07 03:03:00,1.9798,1.97998,1.97969,1.97982,6632213.0
2008-03-07 03:04:00,1.97964,1.97964,1.97936,1.97936,2936903.0
2008-03-07 03:05:00,1.97928,1.97935,1.97876,1.97935,14295660.0
2008-03-07 03:06:00,1.97931,1.97934,1.97915,1.9793,7822216.0
2008-03-07 03:07:00,1.97929,1.97934,1.97919,1.97919,2194356.0
2008-03-07 03:08:00,1.97899,1.97899,1.9784,1.97871,11126633.0
2008-03-07 03:09:00,1.97852,1.97874,1.97852,1.9787,4977642.0
2008-03-07 03:10:00,1.97873,1.97894,1.97873,1.97894,4531766.0
2008-03-07 03:11:00,1.97888,1.97904,1.9788,1.97904,26917272.0
2008-03-07 03:12:00,1.97903,1.97906,1.97899,1.97906,1541390.0
2008-03-07 03:13:00,1.97898,1.97919,1.97898,1.97919,3882542.0
2008-03-07 03:14:00,1.9793,1.9793,1.97875,1.97897,18848788.0
2008-03-07 03:15:00,1.9789,1.97917,1.9789,1.97917,6100236.0
2008-03-07 03:16:00,1.97926,1.97926,1.97896,1.97917,6347377.0
2008-03-07 03:17:00,1.97907,1.97907,1.97887,1.97901,9738236.0
2008-03-07 03:18:00,1.97872,1.97924,1.97872,1.97906,9088744.0
2008-03-07 03:19:00,1.97909,1.97922,1.97901,1.97922,4431064.0
2008-03-07 03:20:00,1.97929,1.97952,1.97929,1.97952,13236544.0
2008-03-07 03:21:00,1.97959,1.97984,1.97947,1.97984,16486812.0
2008-03-07 03:22:00,1.97986,1.97987,1.9797,1.9797,2490336.0
2008-03-07 03:23:00,1.97959,1.97959,1.97915,1.97915,11970169.0
2008-03-07 03:24:00,1.97902,1.97908,1.97883,1.97883,13991862.0
2008-03-07 03:25:00,1.97871,1.97874,1.9786,1.97874,3695081.0
2008-03-07 03:26:00,1.97875,1.97875,1.97869,1.97875,2799061.0
2008-03-07 03:27:00,1.9788,1.97908,1.97879,1.97908,9719128.0
2008-03-07 03:28:00,1.97899,1.97924,1.97899,1.97919,9360153.0
2008-03-07 03:29:00,1.9791,1.97931,1.9791,1.97917,8710627.0
2008-03-07 03:30:00,1.9792,1.97933,1.97911,1.97911,14482040.0
2008-03-07 03:31:00,1.97929,1.97935,1.97914,1.97935,1968960.0
2008-03-07 03:32:00,1.97933,1.97933,1.97898,1.97902,4961392.0
2008-03-07 03:33:00,1.97887,1.97912,1.97887,1.97903,6887299.0
2008-03-07 03:34:00,1.97895,1.97896,1.97879,1.97881,13683835.0
2008-03-07 03:35:00,1.97885,1.97902,1.97883,1.97883,6740496.0
2008-03-07 03:36:00,1.97886,1.9789,1.97877,1.97883,4268407.0
2008-03-07 03:37:00,1.9788,1.97942,1.97768,1.97768,5200664.0
2008-03-07 03:38:00,1.97903,1.97903,1.9788,1.97883,7502068.0
2008-03-07 03:39:00,1.97881,1.97885,1.97839,1.97875,9302134.0
2008-03-07 03:40:00,1.97879,1.97879,1.9787,1.9787,5002397.0
2008-03-07 03:41:00,1.97861,1.97861,1.97828,1.97828,2415334.0
2008-03-07 03:42:00,1.97845,1.97873,1.97845,1.97872,17437645.0
2008-03-07 03:43:00,1.97871,1.97871,1.97858,1.97862,15139717.0
2008-03-07 03:44:00,1.97861,1.97866,1.97854,1.97866,5266591.0
2008-03-07 03:45:00,1.97871,1.97902,1.97871,1.97902,8893283.0
2008-03-07 03:46:00,1.97912,1.97958,1.97912,1.97958,5506574.0
2008-03-07 03:47:00,1.97962,1.98011,1.97962,1.98002,10146526.0
2008-03-07 03:48:00,1.97998,1.97998,1.97965,1.97968,5434019.0
2008-03-07 03:49:00,1.97965,1.97965,1.9794,1.9794,3980012.0
2008-03-07 03:50:00,1.97931,1.97938,1.9788,1.97897,5329611.0
2008-03-07 03:51:00,1.97899,1.97912,1.97899,1.97903,37113292.0
2008-03-07 03:52:00,1.9788,1.97891,1.97879,1.97879,5517060.0
2008-03-07 03:53:00,1.9787,1.97871,1.97857,1.9787,4968936.0
2008-03-07 03:54:00,1.97878,1.97897,1.97872,1.97897,2070057.0
2008-03-07 03:55:00,1.97907,1.97935,1.97907,1.97935,4398879.0
2008-03-07 03:56:00,1.97938,1.97947,1.97905,1.97911,10304256.0
2008-03-07 03:57:00,1.97925,1.97943,1.97918,1.97918,3457552.0
2008-03-07 03:58:00,1.97937,1.97943,1.97933,1.97943,16724154.0
2008-03-07 03:59:00,1.97945,1.97947,1.97933,1.97944,12502939.0
2008-03-07 04:00:00,1.97942,1.97947,1.97934,1.97945,9425475.0
2008-03-07 04:01:00,1.97954,1.97966,1.97951,1.97966,5716846.0
2008-03-07 04:02:00,1.97957,1.9798,1.97957,1.9798,3574276.0
2008-03-07 04:03:00,1.97982,1.97992,1.97982,1.9799,5916718.0
2008-03-07 04:04:00,1.97975,1.9798,1.97961,1.97967,3569967.0
2008-03-07 04:05:00,1.97969,1.97979,1.97964,1.97972,10550037.0
2008-03-07 04:06:00,1.97969,1.97969,1.97948,1.97969,4838120.0
2008-03-07 04:08:00,1.97983,1.98003,1.97983,1.97995,8170540.0
2008-03-07 04:09:00,1.97989,1.97989,1.9796,1.97971,12948365.0
2008-03-07 04:10:00,1.97978,1.97998,1.97978,1.97998,28559897.0
2008-03-07 04:12:00,1.9801,1.98018,1.98008,1.98008,11219262.0
2008-03-07 04:13:00,1.98003,1.98004,1.97987,1.97987,2332870.0
2008-03-07 04:14:00,1.97993,1.97995,1.97978,1.97978,9716926.0
2008-03-07 04:15:00,1.97986,1.98001,1.97986,1.98001,13333224.0
2008-03-07 04:16:00,1.98,1.98002,1.97965,1.98002,1272917.0
2008-03-07 04:17:00,1.98014,1.98014,1.98004,1.98006,10495279.0
2008-03-07 04:18:00,1.98007,1.98007,1.97989,1.98003,8269620.0
2008-03-07 04:19:00,1.98006,1.98006,1.97967,1.97967,6277227.0
2008-03-07 04:20:00,1.97952,1.97952,1.9792,1.9792,13826955.0
2008-03-07 04:21:00,1.97902,1.97902,1.97849,1.97849,11060441.0
2008-03-07 04:22:00,1.97827,1.9786,1.9782,1.9786,7080420.0
2008-03-07 04:23:00,1.97869,1.97891,1.97869,1.97891,9177958.0
2008-03-07 04:24:00,1.97892,1.97898,1.97891,1.97894,9591454.0
2008-03-07 04:25:00,1.97897,1.979,1.97874,1.97877,9613708.0
2008-03-07 04:26:00,1.97875,1.97894,1.97875,1.97887,7665710.0
2008-03-07 04:27:00,1.97904,1.97908,1.97887,1.97908,10693970.0
2008-03-07 04:28:00,1.97911,1.97917,1.97895,1.97909,6643636.0
2008-03-07 04:29:00,1.97904,1.97904,1.97868,1.97895,3909313.0
2008-03-07 04:30:00,1.97903,1.97903,1.97857,1.9789,4363318.0
2008-03-07 04:31:00,1.97891,1.97891,1.97861,1.97876,2871416.0
2008-03-07 04:32:00,1.97877,1.97888,1.97872,1.97888,13494260.0
2008-03-07 04:33:00,1.97898,1.97906,1.97889,1.97905,16283162.0
2008-03-07 04:34:00,1.97902,1.97904,1.97895,1.979,8618251.0
2008-03-07 04:35:00,1.97908,1.97929,1.97908,1.97929,12678520.0
2008-03-07 04:36:00,1.97945,1.97959,1.97939,1.97956,13544076.0
2008-03-07 04:37:00,1.97944,1.97954,1.97932,1.97932,9959801.0
2008-03-07 04:38:00,1.97942,1.97942,1.97924,1.97932,9993001.0
2008-03-07 04:39:00,1.97937,1.97937,1.97905,1.97905,4703422.0
2008-03-07 04:40:00,1.97917,1.97917,1.9788,1.9788,2444471.0
2008-03-07 04:41:00,1.97878,1.97899,1.97878,1.97884,1125391.0
2008-03-07 04:42:00,1.97895,1.97897,1.97856,1.97892,1367018.0
2008-03-07 04:43:00,1.97887,1.97902,1.97887,1.97895,5126805.0
2008-03-07 04:44:00,1.97901,1.97919,1.97898,1.97919,4801517.0
2008-03-07 04:45:00,1.97927,1.97927,1.97915,1.97922,7154102.0
2008-03-07 04:46:00,1.97919,1.97926,1.97912,1.97914,5744604.0
2008-03-07 04:48:00,1.97903,1.97914,1.97889,1.97914,6462094.0
2008-03-07 04:49:00,1.9792,1.9792,1.97891,1.97891,14224379.0
2008-03-07 04:50:00,1.97888,1.97906,1.97888,1.97906,365801.0
2008-03-07 04:51:00,1.97881,1.97907,1.97881,1.97882,2660218.0
2008-03-07 04:52:00,1.97865,1.97865,1.97848,1.9785,1386990.0
2008-03-07 04:53:00,1.97864,1.97897,1.97862,1.97897,8734724.0
2008-03-07 04:54:00,1.97907,1.97916,1.97896,1.97896,8046852.0
2008-03-07 04:55:00,1.97888,1.97891,1.97855,1.97876,4572341.0
2008-03-07 04:56:00,1.97902,1.97919,1.97902,1.97909,3668400.0
2008-03-07 04:57:00,1.97904,1.97904,1.97874,1.97897,6142096.0
2008-03-07 04:58:00,1.97889,1.97889,1.97873,1.97873,7177150.0
2008-03-07 04:59:00,1.97868,1.9788,1.97859,1.9788,2063737.0
2008-03-07 05:00:00,1.97878,1.97892,1.97878,1.97879,1682112.0
2008-03-07 05:01:00,1.97881,1.97881,1.97833,1.97833,15251979.0
2008-03-07 05:02:00,1.97825,1.97834,1.97802,1.97828,13532702.0
2008-03-07 05:03:00,1.97819,1.97821,1.97805,1.97811,3710117.0
2008-03-07 05:04:00,1.97812,1.97818,1.97804,1.97804,30769638.0
2008-03-07 05:05:00,1.9781,1.97821,1.9781,1.97812,7318827.0
2008-03-07 05:06:00,1.97834,1.97846,1.978,1.978,6095304.0
2008-03-07 05:08:00,1.97817,1.97851,1.97817,1.97851,8152840.0
2008-03-07 05:09:00,1.97859,1.97879,1.97853,1.97879,15959623.0
2008-03-07 05:10:00,1.97879,1.97889,1.97877,1.97877,10329721.0
2008-03-07 05:11:00,1.9788,1.97903,1.9788,1.97899,4338438.0
2008-03-07 05:12:00,1.97892,1.97914,1.97892,1.97906,4504678.0
2008-03-07 05:13:00,1.97909,1.97909,1.97898,1.97898,10874325.0
2008-03-07 05:14:00,1.97898,1.97898,1.97869,1.97875,1308315.0
2008-03-07 05:15:00,1.97888,1.97888,1.97867,1.97868,6209203.0
2008-03-07 05:16:00,1.97862,1.97894,1.97734,1.97894,3495575.0
2008-03-07 05:17:00,1.97922,1.97964,1.97922,1.97949,5538121.0
2008-03-07 05:18:00,1.97938,1.97938,1.97905,1.97931,3439129.0
2008-03-07 05:19:00,1.97947,1.97948,1.97931,1.97931,4488797.0
2008-03-07 05:20:00,1.97934,1.97934,1.97915,1.97921,1041810.0
2008-03-07 05:21:00,1.97925,1.97925,1.979,1.97906,5343821.0
2008-03-07 05:22:00,1.97923,1.97925,1.97905,1.97912,7615565.0
2008-03-07 05:23:00,1.97925,1.97943,1.97921,1.97943,2339744.0
2008-03-07 05:24:00,1.97938,1.97939,1.97936,1.97936,4096816.0
2008-03-07 05:25:00,1.97928,1.97931,1.97924,1.97926,18784829.0
2008-03-07 05:26:00,1.97931,1.9794,1.97931,1.97937,3015837.0
2008-03-07 05:27:00,1.97946,1.97972,1.97946,1.97972,5399150.0
2008-03-07 05:28:00,1.97978,1.97978,1.97961,1.97962,4040799.0
2008-03-07 05:29:00,1.97952,1.97952,1.97926,1.97942,6463437.0
2008-03-07 05:30:00,1.97946,1.97948,1.97916,1.97923,11604906.0
2008-03-07 05:31:00,1.97925,1.97925,1.97892,1.97892,6965712.0
2008-03-07 05:32:00,1.97889,1.97918,1.97889,1.97918,5760067.0
2008-03-07 05:33:00,1.97922,1.97959,1.97922,1.97959,4225769.0
2008-03-07 05:34:00,1.97974,1.97994,1.97974,1.97994,7801753.0
2008-03-07 05:35:00,1.97992,1.97992,1.97973,1.97983,6495195.0
2008-03-07 05:36:00,1.9797,1.97981,1.9797,1.97979,19891118.0
2008-03-07 05:37:00,1.97977,1.98003,1.97926,1.98003,6222872.0
2008-03-07 05:38:00,1.98011,1.98011,1.97981,1.97981,2132240.0
2008-03-07 05:39:00,1.97973,1.97974,1.9796,1.9796,18869005.0
2008-03-07 05:40:00,1.97963,1.97963,1.9792,1.9792,12096760.0
2008-03-07 05:41:00,1.9793,1.97948,1.9793,1.97941,6968292.0
2008-03-07 05:42:00,1.97923,1.97923,1.97884,1.97884,4227397.0
2008-03-07 05:43:00,1.97885,1.97889,1.9786,1.97886,417429.0
2008-03-07 05:44:00,1.97892,1.97895,1.97879,1.97895,8113617.0
2008-03-07 05:45:00,1.97892,1.97917,1.9787,1.97895,5010396.0
2008-03-07 05:46:00,1.97897,1.97897,1.97882,1.97882,13495484.0
2008-03-07 05:47:00,1.97881,1.97888,1.97854,1.97882,8086073.0
2008-03-07 05:48:00,1.97877,1.97908,1.97877,1.97908,8745957.0
2008-03-07 05:49:00,1.97912,1.97912,1.97894,1.97904,9612566.0
2008-03-07 05:50:00,1.97897,1.97915,1.97897,1.97915,14124176.0
2008-03-07 05:51:00,1.97909,1.97958,1.97909,1.97958,3612558.0
2008-03-07 05:52:00,1.97963,1.97974,1.97963,1.97969,8298288.0
2008-03-07 05:53:00,1.97976,1.97986,1.97972,1.97972,12531726.0
2008-03-07 05:54:00,1.97968,1.97968,1.97915,1.97963,12385180.0
2008-03-07 05:55:00,1.97966,1.97994,1.97966,1.97994,8472854.0
2008-03-07 05:56:00,1.98,1.98,1.97977,1.97977,714664.0
2008-03-07 05:57:00,1.97981,1.97992,1.97977,1.9799,11402524.0
2008-03-07 05:58:00,1.97976,1.97992,1.97973,1.97989,1734050.0
2008-03-07 05:59:00,1.97994,1.98001,1.97978,1.98001,3672019.0
2008-03-07 06:00:00,1.98012,1.98012,1.97993,1.97999,27773567.0
2008-03-07 06:01:00,1.9799,1.98014,1.9799,1.9801,4175948.0
2008-03-07 06:02:00,1.98024,1.98025,1.97999,1.97999,7857285.0
2008-03-07 06:03:00,1.97992,1.97992,1.97984,1.97984,8619431.0
2008-03-07 06:04:00,1.97989,1.9801,1.97954,1.9801,8828097.0
2008-03-07 06:05:00,1.98013,1.98015,1.97964,1.97964,6567205.0
2008-03-07 06:06:00,1.97977,1.97984,1.97975,1.97984,3808095.0
2008-03-07 06:07:00,1.97985,1.97995,1.97975,1.97995,8910576.0
2008-03-07 06:08:00,1.98002,1.98009,1.97966,1.97971,4861772.0
2008-03-07 06:09:00,1.97974,1.97986,1.97951,1.97969,5438187.0
2008-03-07 06:10:00,1.97978,1.97978,1.97954,1.97957,3573288.0
2008-03-07 06:11:00,1.97957,1.97974,1.97954,1.97955,7472041.0
2008-03-07 06:12:00,1.9797,1.9797,1.97956,1.97958,86465200.0
2008-03-07 06:13:00,1.97974,1.97979,1.9796,1.97976,19681226.0
2008-03-07 06:14:00,1.97976,1.97983,1.97969,1.97969,16113657.0
2008-03-07 06:15:00,1.97975,1.97975,1.97951,1.9797,12771886.0
2008-03-07 06:16:00,1.97972,1.97986,1.97972,1.97985,5652452.0
2008-03-07 06:17:00,1.97981,1.97992,1.97979,1.97979,3086685.0
2008-03-07 06:18:00,1.97955,1.97964,1.97933,1.97933,4043979.0
2008-03-07 06:19:00,1.97929,1.97929,1.97908,1.97928,3213072.0
2008-03-07 06:20:00,1.97934,1.97957,1.97934,1.97937,4531353.0
2008-03-07 06:21:00,1.97954,1.97974,1.97951,1.97973,12495078.0
2008-03-07 06:22:00,1.97977,1.97979,1.97967,1.97977,2206364.0
2008-03-07 06:23:00,1.97976,1.9798,1.97956,1.97956,8448438.0
2008-03-07 06:24:00,1.97969,1.97977,1.97957,1.97967,2823990.0
2008-03-07 06:25:00,1.97978,1.97988,1.97974,1.97974,1232656.0
2008-03-07 06:26:00,1.97994,1.98018,1.97994,1.98018,9242564.0
2008-03-07 06:27:00,1.98008,1.98028,1.97998,1.98003,10499994.0
2008-03-07 06:28:00,1.98017,1.98017,1.97965,1.97968,4108413.0
2008-03-07 06:29:00,1.97961,1.97999,1.97961,1.97999,5253257.0
2008-03-07 06:30:00,1.97994,1.98007,1.97994,1.98007,40030931.0
2008-03-07 06:31:00,1.97998,1.97998,1.97991,1.97996,4888772.0
2008-03-07 06:32:00,1.97993,1.98002,1.97982,1.9799,3827655.0
2008-03-07 06:33:00,1.97995,1.98017,1.97995,1.98017,2873047.0
2008-03-07 06:34:00,1.98024,1.98029,1.97995,1.98023,3353577.0
2008-03-07 06:35:00,1.9801,1.98032,1.9801,1.98029,8059036.0
2008-03-07 06:36:00,1.98029,1.98038,1.98015,1.98019,10573445.0
2008-03-07 06:37:00,1.98001,1.98008,1.97959,1.97989,18429115.0
2008-03-07 06:38:00,1.97992,1.98012,1.97989,1.97996,12053131.0
2008-03-07 06:39:00,1.97992,1.97997,1.97983,1.97997,10632565.0
2008-03-07 06:40:00,1.97996,1.98004,1.9799,1.97996,1006986.0
2008-03-07 06:41:00,1.98004,1.98014,1.98001,1.98001,18002491.0
2008-03-07 06:42:00,1.97994,1.97994,1.97969,1.97977,735837.0
2008-03-07 06:43:00,1.97976,1.97992,1.97976,1.97992,6653463.0
2008-03-07 06:44:00,1.98002,1.98004,1.97979,1.97987,4562727.0
2008-03-07 06:45:00,1.9798,1.97994,1.97975,1.97975,5570896.0
2008-03-07 06:46:00,1.97987,1.97991,1.97971,1.9798,8378836.0
2008-03-07 06:47:00,1.97978,1.97979,1.97962,1.97973,11058885.0
2008-03-07 06:48:00,1.97957,1.97973,1.97957,1.97963,4029179.0
2008-03-07 06:49:00,1.97959,1.9797,1.97959,1.97961,1650408.0
2008-03-07 06:50:00,1.97961,1.97961,1.97922,1.97922,4671966.0
2008-03-07 06:51:00,1.97919,1.97919,1.97895,1.97899,6151754.0
2008-03-07 06:52:00,1.97886,1.97886,1.97869,1.97871,10843733.0
2008-03-07 06:53:00,1.97869,1.97871,1.97857,1.97857,5526202.0
2008-03-07 06:54:00,1.97861,1.97861,1.97848,1.97852,19401423.0
2008-03-07 06:55:00,1.9785,1.9785,1.97824,1.97824,5957707.0
2008-03-07 06:56:00,1.97847,1.97884,1.97847,1.97884,5968839.0
2008-03-07 06:57:00,1.97887,1.97892,1.97871,1.97877,5707156.0
2008-03-07 06:58:00,1.97869,1.97869,1.97834,1.97834,2649519.0
2008-03-07 06:59:00,1.97843,1.97864,1.9784,1.97864,7893156.0
2008-03-07 07:00:00,1.97868,1.97873,1.97862,1.97862,8037088.0
2008-03-07 07:01:00,1.97861,1.97861,1.97843,1.97843,2061685.0
2008-03-07 07:02:00,1.97853,1.97863,1.97848,1.97859,1234818.0
2008-03-07 07:03:00,1.97865,1.97865,1.97824,1.97838,8091226.0
2008-03-07 07:04:00,1.97862,1.97873,1.97844,1.97844,998231.0
2008-03-07 07:05:00,1.9785,1.97855,1.97836,1.97845,23257409.0
2008-03-07 07:06:00,1.9784,1.97865,1.9784,1.97853,10822343.0
2008-03-07 07:07:00,1.97855,1.97866,1.97851,1.97853,23770263.0
2008-03-07 07:08:00,1.97856,1.97856,1.97832,1.97846,13469112.0
2008-03-07 07:09:00,1.97849,1.97888,1.97849,1.97888,2745709.0
2008-03-07 07:10:00,1.97887,1.97887,1.97863,1.97863,27730028.0
2008-03-07 07:11:00,1.97849,1.97867,1.9784,1.97867,13288045.0
2008-03-07 07:12:00,1.97879,1.97884,1.97867,1.97878,38833263.0
2008-03-07 07:13:00,1.97873,1.97873,1.97849,1.97849,1895073.0
2008-03-07 07:14:00,1.97833,1.97853,1.97833,1.97836,1884969.0
2008-03-07 07:15:00,1.97828,1.97828,1.97813,1.97818,3342529.0
2008-03-07 07:16:00,1.97843,1.97843,1.97798,1.97803,7925948.0
2008-03-07 07:17:00,1.97803,1.97808,1.97766,1.97802,12398682.0
2008-03-07 07:18:00,1.97787,1.97789,1.97748,1.97748,4494257.0
2008-03-07 07:19:00,1.97747,1.97751,1.97732,1.97751,10370966.0
2008-03-07 07:20:00,1.97765,1.97765,1.97733,1.97738,8345054.0
2008-03-07 07:21:00,1.97747,1.97761,1.97746,1.97761,2577110.0
2008-03-07 07:22:00,1.9777,1.97771,1.97756,1.97756,6103406.0
2008-03-07 07:23:00,1.97749,1.97752,1.97742,1.97742,9005321.0
2008-03-07 07:24:00,1.97718,1.97718,1.97688,1.97688,15281206.0
2008-03-07 07:25:00,1.97683,1.97692,1.97659,1.9767,4449043.0
2008-03-07 07:26:00,1.97654,1.97679,1.9765,1.97679,8850390.0
2008-03-07 07:27:00,1.97683,1.97691,1.97677,1.97691,4360933.0
2008-03-07 07:28:00,1.97696,1.97696,1.97639,1.97658,38740683.0
2008-03-07 07:29:00,1.97659,1.97677,1.97647,1.97661,4837459.0
2008-03-07 07:30:00,1.97655,1.97661,1.9764,1.97657,3924130.0
2008-03-07 07:31:00,1.97652,1.97652,1.97631,1.97638,11562023.0
2008-03-07 07:32:00,1.97639,1.97639,1.97628,1.97637,4224098.0
2008-03-07 07:33:00,1.97622,1.9764,1.97622,1.9764,6458882.0
2008-03-07 07:34:00,1.97641,1.97648,1.9763,1.97635,5344682.0
2008-03-07 07:35:00,1.97639,1.97643,1.97627,1.9764,8729809.0
2008-03-07 07:36:00,1.97651,1.97661,1.97635,1.97635,15143147.0
2008-03-07 07:37:00,1.97617,1.97621,1.97597,1.97621,23804340.0
2008-03-07 07:38:00,1.97611,1.97635,1.97611,1.9763,2553153.0
2008-03-07 07:39:00,1.97632,1.97643,1.9763,1.97637,8034099.0
2008-03-07 07:40:00,1.9763,1.97645,1.9763,1.9764,674810.0
2008-03-07 07:41:00,1.97639,1.97647,1.97639,1.97647,5044307.0
2008-03-07 07:42:00,1.97641,1.97641,1.97633,1.97634,21945710.0
2008-03-07 07:43:00,1.97628,1.97628,1.97612,1.97612,8934259.0
2008-03-07 07:44:00,1.97592,1.97597,1.97582,1.97582,28065883.0
2008-03-07 07:45:00,1.9759,1.97594,1.97576,1.97591,7924477.0
2008-03-07 07:46:00,1.97593,1.97593,1.97576,1.97591,2109079.0
2008-03-07 07:47:00,1.97569,1.97605,1.97568,1.97603,2729310.0
2008-03-07 07:48:00,1.97602,1.97602,1.97572,1.97572,788133.0
2008-03-07 07:49:00,1.97582,1.976,1.97569,1.97569,5776149.0
2008-03-07 07:50:00,1.97577,1.976,1.97571,1.97589,15133796.0
2008-03-07 07:51:00,1.97586,1.97586,1.97557,1.97574,11406248.0
2008-03-07 07:52:00,1.97563,1.97599,1.9755,1.97593,2951584.0
2008-03-07 07:53:00,1.97602,1.9761,1.97569,1.97586,14541756.0
2008-03-07 07:54:00,1.97587,1.97595,1.97554,1.97593,4522128.0
2008-03-07 07:55:00,1.97596,1.97613,1.97596,1.97612,2671635.0
2008-03-07 07:56:00,1.97613,1.97617,1.97599,1.97615,7577377.0
2008-03-07 07:57:00,1.97616,1.97618,1.9761,1.97615,8609075.0
2008-03-07 07:58:00,1.9762,1.97646,1.97618,1.97646,1604841.0
2008-03-07 07:59:00,1.97664,1.97694,1.97664,1.97681,1688599.0
2008-03-07 08:00:00,1.97679,1.97687,1.9765,1.9765,5352255.0
2008-03-07 08:01:00,1.97638,1.97638,1.97608,1.97612,7715714.0
2008-03-07 08:02:00,1.97611,1.97618,1.97611,1.97611,2337337.0
2008-03-07 08:03:00,1.97619,1.97633,1.97619,1.97626,2398293.0
2008-03-07 08:04:00,1.97642,1.97642,1.97607,1.97639,3813417.0
2008-03-07 08:05:00,1.9765,1.9765,1.9762,1.97626,11307224.0
2008-03-07 08:06:00,1.97624,1.97624,1.97565,1.97621,587536.0
2008-03-07 08:07:00,1.97639,1.97657,1.97639,1.97653,13364039.0
2008-03-07 08:08:00,1.9766,1.97698,1.97657,1.97698,4317746.0
2008-03-07 08:09:00,1.97694,1.97694,1.97672,1.97685,1614538.0
2008-03-07 08:10:00,1.97677,1.97695,1.97677,1.97695,1193468.0
2008-03-07 08:11:00,1.97693,1.97707,1.97681,1.97681,5128949.0
2008-03-07 08:12:00,1.97693,1.977,1.97688,1.97693,2785036.0
2008-03-07 08:13:00,1.97695,1.97697,1.97689,1.97692,3749052.0
2008-03-07 08:14:00,1.97685,1.977,1.97681,1.97688,7027652.0
2008-03-07 08:15:00,1.9768,1.9768,1.97656,1.97656,4170921.0
2008-03-07 08:16:00,1.97633,1.97633,1.97592,1.97592,14998937.0
2008-03-07 08:17:00,1.976,1.97627,1.97594,1.97627,1345703.0
2008-03-07 08:18:00,1.97633,1.97644,1.9762,1.9762,4999668.0
2008-03-07 08:19:00,1.97634,1.97652,1.97613,1.97614,10518231.0
2008-03-07 08:20:00,1.97617,1.97617,1.97574,1.97574,9973590.0
2008-03-07 08:21:00,1.97578,1.97591,1.97572,1.97589,3460315.0
2008-03-07 08:22:00,1.97589,1.976,1.97578,1.97596,12012658.0
2008-03-07 08:23:00,1.97598,1.97609,1.97595,1.97601,32850818.0
2008-03-07 08:24:00,1.97594,1.97619,1.97554,1.97619,2430601.0
2008-03-07 08:25:00,1.97628,1.97635,1.97618,1.97635,17080837.0
2008-03-07 08:26:00,1.97642,1.97654,1.97638,1.97647,5517854.0
2008-03-07 08:27:00,1.97663,1.97719,1.97663,1.97719,1700174.0
2008-03-07 08:28:00,1.97729,1.97733,1.97694,1.97707,4111099.0
2008-03-07 08:29:00,1.97721,1.97745,1.97721,1.97745,11922747.0
2008-03-07 08:30:00,1.97752,1.97772,1.97747,1.97772,1176430.0
2008-03-07 08:31:00,1.97773,1.97778,1.97754,1.97769,19286460.0
2008-03-07 08:32:00,1.97771,1.97772,1.97742,1.97749,2203481.0
2008-03-07 08:33:00,1.9775,1.9775,1.97732,1.97739,5933165.0
2008-03-07 08:34:00,1.97733,1.97736,1.97708,1.97736,25932173.0
2008-03-07 08:35:00,1.97728,1.9774,1.97728,1.9774,7893823.0
2008-03-07 08:36:00,1.9774,1.9774,1.97722,1.97723,12315404.0
2008-03-07 08:37:00,1.97717,1.97741,1.9771,1.97741,4240349.0
2008-03-07 08:38:00,1.9774,1.97741,1.97723,1.97741,4603516.0
2008-03-07 08:39:00,1.97749,1.97756,1.97734,1.97734,3072266.0
2008-03-07 08:40:00,1.97715,1.97736,1.97703,1.97729,2904110.0
2008-03-07 08:41:00,1.97719,1.97723,1.97684,1.97723,2801894.0
2008-03-07 08:42:00,1.97729,1.97752,1.9772,1.97733,20583990.0
2008-03-07 08:43:00,1.9773,1.97736,1.97722,1.97732,1690587.0
2008-03-07 08:44:00,1.9775,1.97805,1.9775,1.97805,2527394.0
2008-03-07 08:45:00,1.97804,1.97864,1.97804,1.97864,7812177.0
2008-03-07 08:46:00,1.97873,1.97935,1.97872,1.97895,10747918.0
2008-03-07 08:47:00,1.97916,1.97916,1.97902,1.97902,17856963.0
2008-03-07 08:48:00,1.97895,1.97902,1.97887,1.97898,21320287.0
2008-03-07 08:49:00,1.97888,1.97888,1.97853,1.97853,1737922.0
2008-03-07 08:50:00,1.97839,1.97839,1.97825,1.97835,3253414.0
2008-03-07 08:51:00,1.97854,1.97901,1.97854,1.97901,4409678.0
2008-03-07 08:52:00,1.97907,1.97925,1.97907,1.9791,4084587.0
2008-03-07 08:53:00,1.97912,1.97971,1.97912,1.97971,2901626.0
2008-03-07 08:54:00,1.97971,1.97971,1.97919,1.97925,19973046.0
2008-03-07 08:55:00,1.97914,1.9792,1.97911,1.97918,21806661.0
2008-03-07 08:56:00,1.97912,1.97913,1.97895,1.97901,17525504.0
2008-03-07 08:57:00,1.97888,1.97888,1.97832,1.97832,1583425.0
2008-03-07 08:58:00,1.97843,1.97856,1.97837,1.97837,3230202.0
2008-03-07 08:59:00,1.97828,1.97828,1.97809,1.97809,9257691.0
2008-03-07 09:00:00,1.97794,1.9784,1.97794,1.9784,9036190.0
2008-03-07 09:01:00,1.97845,1.97873,1.97719,1.97871,816643.0
2008-03-07 09:02:00,1.97879,1.97942,1.97879,1.97942,3737053.0
2008-03-07 09:03:00,1.9795,1.97971,1.97941,1.97942,7378890.0
2008-03-07 09:04:00,1.97946,1.97976,1.97946,1.97962,3762814.0
2008-03-07 09:05:00,1.97955,1.97966,1.97946,1.97946,3034995.0
2008-03-07 09:06:00,1.97963,1.98022,1.97963,1.98022,10933404.0
2008-03-07 09:07:00,1.9803,1.9803,1.9801,1.98029,6239903.0
2008-03-07 09:08:00,1.98042,1.98053,1.98012,1.98048,4789476.0
2008-03-07 09:09:00,1.98039,1.98039,1.98003,1.98003,2172487.0
2008-03-07 09:10:00,1.97996,1.98001,1.97962,1.97962,5650638.0
2008-03-07 09:11:00,1.97961,1.97962,1.97948,1.97962,2234634.0
2008-03-07 09:12:00,1.97966,1.97972,1.97954,1.97965,6566593.0
2008-03-07 09:13:00,1.97964,1.97964,1.97931,1.97957,1631286.0
2008-03-07 09:14:00,1.97978,1.98021,1.97978,1.98005,1943346.0
2008-03-07 09:15:00,1.97999,1.97999,1.97989,1.97989,3817994.0
2008-03-07 09:16:00,1.97994,1.98008,1.97971,1.97989,17416831.0
2008-03-07 09:17:00,1.97999,1.97999,1.97972,1.97974,25296656.0
2008-03-07 09:18:00,1.97966,1.97977,1.97959,1.97977,1140368.0
2008-03-07 09:19:00,1.97979,1.98004,1.97979,1.97993,12122742.0
2008-03-07 09:20:00,1.97985,1.97988,1.97957,1.97988,6944333.0
2008-03-07 09:21:00,1.97988,1.98019,1.97988,1.98019,12221606.0
2008-03-07 09:22:00,1.98018,1.98027,1.98015,1.98027,7579127.0
2008-03-07 09:23:00,1.98024,1.98024,1.97996,1.97996,2356338.0
2008-03-07 09:24:00,1.9799,1.9799,1.97959,1.97959,12329930.0
2008-03-07 09:25:00,1.97959,1.97972,1.97953,1.97961,3811856.0
2008-03-07 09:26:00,1.97972,1.97994,1.97967,1.97967,20154772.0
2008-03-07 09:27:00,1.97952,1.97952,1.97924,1.97941,21326916.0
2008-03-07 09:28:00,1.97929,1.97943,1.97913,1.97913,10129564.0
2008-03-07 09:29:00,1.97907,1.97909,1.97888,1.97909,2216131.0
2008-03-07 09:30:00,1.97924,1.97935,1.97903,1.97903,4968810.0
2008-03-07 09:31:00,1.97886,1.97886,1.97863,1.97863,36877778.0
2008-03-07 09:32:00,1.97851,1.97881,1.9785,1.97881,1352620.0
2008-03-07 09:33:00,1.97891,1.9792,1.97891,1.9792,11111715.0
2008-03-07 09:34:00,1.97946,1.97965,1.97946,1.97962,8972200.0
2008-03-07 09:35:00,1.97966,1.97981,1.9796,1.97981,2648299.0
2008-03-07 09:36:00,1.97992,1.98017,1.97992,1.98017,2212241.0
2008-03-07 09:37:00,1.98021,1.98021,1.98002,1.9801,1162124.0
2008-03-07 09:38:00,1.98015,1.98052,1.98015,1.98052,1065940.0
2008-03-07 09:39:00,1.9806,1.98076,1.98042,1.98042,3230392.0
2008-03-07 09:40:00,1.98009,1.98016,1.97993,1.97993,23936968.0
2008-03-07 09:41:00,1.97981,1.97981,1.97969,1.9797,6264528.0
2008-03-07 09:42:00,1.97966,1.97976,1.97964,1.97964,6088311.0
2008-03-07 09:43:00,1.97953,1.97961,1.97927,1.97961,6080295.0
2008-03-07 09:44:00,1.97964,1.9797,1.97946,1.97959,3435867.0
2008-03-07 09:45:00,1.97954,1.97974,1.97954,1.97974,309093.0
2008-03-07 09:46:00,1.97972,1.9798,1.97959,1.97975,2749664.0
2008-03-07 09:47:00,1.97991,1.98058,1.97991,1.9802,8996797.0
2008-03-07 09:48:00,1.98079,1.98096,1.98072,1.98072,4699839.0
2008-03-07 09:49:00,1.98056,1.98063,1.98038,1.98038,11177727.0
2008-03-07 09:50:00,1.9802,1.98026,1.98002,1.98002,28196712.0
2008-03-07 09:51:00,1.98,1.9802,1.97994,1.9802,11461580.0
2008-03-07 09:52:00,1.98036,1.98082,1.98036,1.98076,34040489.0
2008-03-07 09:53:00,1.98061,1.98076,1.98051,1.98076,13879807.0
2008-03-07 09:54:00,1.9808,1.98093,1.98073,1.98073,9209714.0
2008-03-07 09:55:00,1.98066,1.98072,1.98065,1.98065,5594846.0
2008-03-07 09:56:00,1.98071,1.98071,1.9803,1.9803,1291853.0
2008-03-07 09:57:00,1.98054,1.98054,1.9803,1.9803,5407083.0
2008-03-07 09:58:00,1.98017,1.98017,1.97967,1.97967,4079276.0
2008-03-07 09:59:00,1.97959,1.97987,1.97959,1.97973,11593433.0
2008-03-07 10:00:00,1.97988,1.98014,1.97988,1.98014,5941801.0
2008-03-07 10:01:00,1.98,1.98002,1.9798,1.9798,21654860.0
2008-03-07 10:02:00,1.97981,1.97984,1.97969,1.97972,84360019.0
2008-03-07 10:03:00,1.97919,1.97946,1.97919,1.97937,2808996.0
2008-03-07 10:04:00,1.97919,1.97921,1.97779,1.97779,6691026.0
2008-03-07 10:05:00,1.97785,1.97815,1.97784,1.97815,2946297.0
2008-03-07 10:06:00,1.97816,1.9783,1.97807,1.9783,3292197.0
2008-03-07 10:07:00,1.97836,1.97854,1.9782,1.97854,7395248.0
2008-03-07 10:08:00,1.97854,1.97882,1.97854,1.97882,4670539.0
2008-03-07 10:09:00,1.97894,1.97912,1.97894,1.97895,7222251.0
2008-03-07 10:10:00,1.97885,1.97885,1.97867,1.97867,3999527.0
2008-03-07 10:11:00,1.97869,1.97884,1.97863,1.97884,27860860.0
2008-03-07 10:12:00,1.97886,1.97895,1.97876,1.97876,11103580.0
2008-03-07 10:13:00,1.97878,1.97934,1.97877,1.97934,17256823.0
2008-03-07 10:14:00,1.97931,1.97932,1.97901,1.97901,5376001.0
2008-03-07 10:15:00,1.97893,1.97895,1.97883,1.97885,15739995.0
2008-03-07 10:16:00,1.97882,1.9789,1.97874,1.97882,2650498.0
2008-03-07 10:17:00,1.97851,1.979,1.97851,1.97896,909979.0
2008-03-07 10:18:00,1.97896,1.97899,1.97889,1.97898,11513465.0
2008-03-07 10:19:00,1.97894,1.97894,1.97882,1.97882,9221556.0
2008-03-07 10:20:00,1.97884,1.97884,1.97833,1.97833,3275042.0
2008-03-07 10:21:00,1.97846,1.97846,1.97817,1.97817,30006973.0
2008-03-07 10:22:00,1.97827,1.97839,1.97815,1.97815,9418273.0
2008-03-07 10:23:00,1.97829,1.97829,1.97799,1.97829,19858723.0
2008-03-07 10:24:00,1.97834,1.97843,1.97824,1.97843,1812344.0
2008-03-07 10:25:00,1.97845,1.97855,1.97824,1.97851,7565254.0
2008-03-07 10:26:00,1.97868,1.97901,1.97862,1.97877,2277890.0
2008-03-07 10:27:00,1.97861,1.97861,1.97843,1.97848,2871597.0
2008-03-07 10:28:00,1.97845,1.97847,1.97823,1.97847,14095529.0
2008-03-07 10:29:00,1.97845,1.97847,1.97826,1.97839,14100777.0
2008-03-07 10:30:00,1.97856,1.97883,1.97855,1.97855,12963808.0
2008-03-07 10:31:00,1.97883,1.97919,1.97856,1.97919,9149063.0
2008-03-07 10:32:00,1.97917,1.97917,1.97866,1.97866,21240673.0
2008-03-07 10:33:00,1.97865,1.97868,1.97846,1.97866,3052156.0
2008-03-07 10:34:00,1.97853,1.97868,1.97818,1.97818,17033979.0
2008-03-07 10:35:00,1.97799,1.97799,1.97782,1.97791,10180319.0
2008-03-07 10:36:00,1.97788,1.97792,1.97778,1.97789,14920965.0
2008-03-07 10:37:00,1.97794,1.97852,1.97794,1.97852,12450766.0
2008-03-07 10:38:00,1.9785,1.9788,1.9785,1.9787,7928020.0
2008-03-07 10:39:00,1.97876,1.97876,1.97857,1.97857,10629072.0
2008-03-07 10:40:00,1.97873,1.97882,1.97853,1.97853,10680116.0
2008-03-07 10:41:00,1.97852,1.97858,1.97848,1.97853,2072287.0
2008-03-07 10:42:00,1.97849,1.97849,1.97787,1.97787,12728951.0
2008-03-07 10:43:00,1.97789,1.97805,1.97764,1.97805,230495574.0
2008-03-07 10:44:00,1.97823,1.97867,1.97823,1.97867,4281880.0
2008-03-07 10:45:00,1.97883,1.97895,1.97878,1.97882,17300465.0
2008-03-07 10:46:00,1.97873,1.97892,1.97869,1.97882,4368897.0
2008-03-07 10:47:00,1.97875,1.97931,1.97875,1.97931,9690852.0
2008-03-07 10:48:00,1.97938,1.97938,1.97922,1.97925,655288.0
2008-03-07 10:49:00,1.97914,1.97914,1.97893,1.97905,7063420.0
2008-03-07 10:50:00,1.97907,1.97907,1.97894,1.97897,4372541.0
2008-03-07 10:51:00,1.97895,1.97914,1.97895,1.97914,20443796.0
2008-03-07 10:52:00,1.97906,1.97917,1.97773,1.97903,3488099.0
2008-03-07 10:53:00,1.97897,1.97897,1.97839,1.97843,3249694.0
2008-03-07 10:54:00,1.97849,1.97893,1.97849,1.97893,14798877.0
2008-03-07 10:55:00,1.97895,1.97904,1.97883,1.97883,2780836.0
2008-03-07 10:56:00,1.97888,1.97915,1.97888,1.97909,1801231.0
2008-03-07 10:57:00,1.97921,1.97936,1.97908,1.97921,3043973.0
2008-03-07 10:58:00,1.97927,1.97971,1.97927,1.97971,1924719.0
2008-03-07 10:59:00,1.97974,1.97991,1.97974,1.97991,8857655.0
2008-03-07 11:00:00,1.98008,1.98068,1.98008,1.98068,603270.0
2008-03-07 11:01:00,1.98069,1.98074,1.98042,1.98042,10815168.0
2008-03-07 11:02:00,1.98024,1.98024,1.97989,1.98004,2682582.0
2008-03-07 11:03:00,1.98006,1.98024,1.98006,1.98022,3565613.0
2008-03-07 11:04:00,1.98039,1.98051,1.98036,1.98036,5186920.0
2008-03-07 11:05:00,1.98035,1.98047,1.98035,1.98036,2155295.0
2008-03-07 11:06:00,1.98037,1.9809,1.98037,1.9809,1107897.0
2008-03-07 11:07:00,1.981,1.98142,1.981,1.98142,11078019.0
2008-03-07 11:08:00,1.98145,1.98175,1.98145,1.98173,3300658.0
2008-03-07 11:09:00,1.98192,1.98223,1.98192,1.98211,5519412.0
2008-03-07 11:10:00,1.98229,1.98259,1.98229,1.98257,2086582.0
2008-03-07 11:11:00,1.98241,1.9825,1.98231,1.98231,20498479.0
2008-03-07 11:12:00,1.98223,1.98223,1.98189,1.98196,17951323.0
2008-03-07 11:13:00,1.98197,1.98197,1.98146,1.98146,3141954.0
2008-03-07 11:14:00,1.98172,1.98182,1.98165,1.98165,5916402.0
2008-03-07 11:15:00,1.98182,1.98193,1.98169,1.98193,29384545.0
2008-03-07 11:16:00,1.98207,1.98219,1.98207,1.98219,9235260.0
2008-03-07 11:17:00,1.98231,1.98285,1.98231,1.98285,10541166.0
2008-03-07 11:18:00,1.98284,1.9831,1.98258,1.9831,1666405.0
2008-03-07 11:19:00,1.98318,1.9839,1.98304,1.9839,28379867.0
2008-03-07 11:20:00,1.98384,1.98399,1.98383,1.98394,2370660.0
2008-03-07 11:21:00,1.98399,1.98405,1.98385,1.98385,2131884.0
2008-03-07 11:22:00,1.98383,1.98394,1.98382,1.98394,25227845.0
2008-03-07 11:23:00,1.98386,1.98386,1.98314,1.98314,17980066.0
2008-03-07 11:24:00,1.98307,1.98307,1.98258,1.98258,2125885.0
2008-03-07 11:25:00,1.9825,1.98295,1.9825,1.98295,31111740.0
2008-03-07 11:26:00,1.98299,1.98342,1.98299,1.98308,26507022.0
2008-03-07 11:27:00,1.98302,1.98302,1.98268,1.98268,9892073.0
2008-03-07 11:28:00,1.98275,1.98275,1.9825,1.98251,12825467.0
2008-03-07 11:29:00,1.98245,1.98245,1.98219,1.98219,740313.0
2008-03-07 11:30:00,1.98216,1.98216,1.98181,1.98181,4549228.0
2008-03-07 11:31:00,1.98191,1.98191,1.98156,1.98164,10910667.0
2008-03-07 11:32:00,1.9816,1.9816,1.98133,1.98133,2904230.0
2008-03-07 11:33:00,1.98128,1.98128,1.98094,1.98094,503231.0
2008-03-07 11:34:00,1.98085,1.98092,1.9807,1.98073,6726290.0
2008-03-07 11:35:00,1.98061,1.98061,1.98036,1.98038,8231687.0
2008-03-07 11:36:00,1.98031,1.98031,1.97975,1.98001,4670639.0
2008-03-07 11:37:00,1.98028,1.9805,1.98028,1.98038,40180123.0
2008-03-07 11:38:00,1.98035,1.98035,1.98016,1.98022,7909258.0
2008-03-07 11:39:00,1.98004,1.98004,1.97946,1.97957,3453907.0
2008-03-07 11:40:00,1.97947,1.97947,1.97917,1.97917,14020687.0
2008-03-07 11:41:00,1.97903,1.97936,1.97893,1.97933,4519987.0
2008-03-07 11:42:00,1.9795,1.9795,1.97876,1.97876,2936548.0
2008-03-07 11:43:00,1.97862,1.9792,1.97842,1.9792,24173731.0
2008-03-07 11:44:00,1.97929,1.97954,1.97929,1.97954,472966.0
2008-03-07 11:45:00,1.97954,1.97954,1.9792,1.9792,2027782.0
2008-03-07 11:46:00,1.97894,1.97915,1.97867,1.97867,1641522.0
2008-03-07 11:47:00,1.97845,1.97845,1.97796,1.97798,11624988.0
2008-03-07 11:48:00,1.97801,1.97811,1.97791,1.97791,16189790.0
2008-03-07 11:49:00,1.97779,1.97779,1.97756,1.97756,1977846.0
2008-03-07 11:50:00,1.97755,1.97777,1.97755,1.97775,3153029.0
2008-03-07 11:51:00,1.97776,1.97784,1.97765,1.97765,3038802.0
2008-03-07 11:52:00,1.97763,1.97767,1.97756,1.97758,1316631.0
2008-03-07 11:53:00,1.97756,1.9776,1.97748,1.9776,3612133.0
2008-03-07 11:54:00,1.97761,1.97761,1.97705,1.97741,31456147.0
2008-03-07 11:55:00,1.97727,1.97778,1.97727,1.97778,1973737.0
2008-03-07 11:56:00,1.97785,1.97802,1.97776,1.97776,27022708.0
2008-03-07 11:57:00,1.9778,1.97787,1.97774,1.97774,10061518.0
2008-03-07 11:58:00,1.97765,1.97765,1.97738,1.97753,2453751.0
2008-03-07 11:59:00,1.97761,1.97765,1.97753,1.97755,11308605.0
2008-03-07 12:00:00,1.97748,1.97766,1.97741,1.97766,3611814.0
2008-03-07 12:01:00,1.97762,1.978,1.97762,1.97791,10212304.0
2008-03-07 12:02:00,1.9782,1.97852,1.9782,1.97852,1040545.0
2008-03-07 12:03:00,1.97861,1.97879,1.97823,1.97875,3686322.0
2008-03-07 12:04:00,1.97871,1.97871,1.97829,1.97839,9535876.0
2008-03-07 12:05:00,1.97832,1.97875,1.97832,1.97862,1699373.0
2008-03-07 12:06:00,1.97867,1.97867,1.97858,1.97858,8432635.0
2008-03-07 12:07:00,1.97851,1.97851,1.97818,1.97818,4400366.0
2008-03-07 12:08:00,1.97796,1.97804,1.97765,1.97765,2583286.0
2008-03-07 12:09:00,1.97769,1.9777,1.97749,1.97749,6492160.0
2008-03-07 12:10:00,1.97769,1.97792,1.97769,1.97792,1926935.0
2008-03-07 12:11:00,1.97798,1.97871,1.97798,1.97871,2422356.0
2008-03-07 12:12:00,1.97896,1.97907,1.9787,1.9787,2736467.0
2008-03-07 12:13:00,1.97886,1.97886,1.97833,1.97855,7449633.0
2008-03-07 12:14:00,1.97846,1.97856,1.97838,1.97856,8678266.0
2008-03-07 12:15:00,1.97861,1.97871,1.97837,1.97871,19028449.0
2008-03-07 12:16:00,1.97851,1.97861,1.97846,1.97846,31948873.0
2008-03-07 12:17:00,1.9786,1.97872,1.97854,1.97864,5609347.0
2008-03-07 12:18:00,1.97852,1.97852,1.97798,1.97798,2390892.0
2008-03-07 12:19:00,1.97802,1.97826,1.97797,1.97826,3672248.0
2008-03-07 12:20:00,1.97827,1.97828,1.97813,1.97813,26498062.0
2008-03-07 12:21:00,1.97796,1.97845,1.9779,1.97845,8797157.0
2008-03-07 12:22:00,1.97856,1.9789,1.97856,1.9789,9862320.0
2008-03-07 12:23:00,1.97854,1.97891,1.97854,1.97888,5543013.0
2008-03-07 12:24:00,1.97883,1.97899,1.97871,1.97871,3034594.0
2008-03-07 12:25:00,1.97883,1.97883,1.97816,1.9782,18143609.0
2008-03-07 12:26:00,1.97808,1.97829,1.97808,1.97823,1729383.0
2008-03-07 12:27:00,1.97813,1.97834,1.97799,1.97834,3652779.0
2008-03-07 12:28:00,1.9782,1.9782,1.97799,1.97807,3861091.0
2008-03-07 12:29:00,1.97818,1.97831,1.97816,1.97816,3812262.0
2008-03-07 12:30:00,1.97809,1.9786,1.97809,1.9786,9067034.0
2008-03-07 12:31:00,1.97844,1.97844,1.97788,1.97795,5225556.0
2008-03-07 12:32:00,1.97779,1.97788,1.97756,1.97772,7180314.0
2008-03-07 12:33:00,1.97775,1.97892,1.97775,1.97892,1118876.0
2008-03-07 12:34:00,1.979,1.97904,1.97876,1.97876,10667134.0
2008-03-07 12:35:00,1.97881,1.97913,1.97741,1.97913,3456518.0
2008-03-07 12:36:00,1.97937,1.97979,1.97937,1.97979,14890848.0
2008-03-07 12:37:00,1.97983,1.97987,1.97959,1.97959,5648985.0
2008-03-07 12:38:00,1.97956,1.97959,1.97938,1.97947,1795823.0
2008-03-07 12:39:00,1.97955,1.97962,1.9793,1.9793,1095373.0
2008-03-07 12:40:00,1.97915,1.97922,1.97913,1.97913,2582498.0
2008-03-07 12:41:00,1.97922,1.97922,1.97821,1.97821,4739612.0
2008-03-07 12:42:00,1.97856,1.97929,1.97856,1.97929,7703792.0
2008-03-07 12:43:00,1.9792,1.97927,1.97911,1.97917,1275598.0
2008-03-07 12:44:00,1.97913,1.97913,1.97906,1.9791,7023252.0
2008-03-07 12:45:00,1.97919,1.97936,1.97919,1.97935,27632641.0
2008-03-07 12:46:00,1.97912,1.97912,1.97771,1.97771,2039314.0
2008-03-07 12:47:00,1.97748,1.97748,1.97707,1.97712,4656318.0
2008-03-07 12:48:00,1.97699,1.9775,1.97699,1.97729,1530241.0
2008-03-07 12:49:00,1.9774,1.97803,1.9774,1.97797,3486792.0
2008-03-07 12:50:00,1.97817,1.97838,1.97817,1.9782,2341536.0
2008-03-07 12:51:00,1.97828,1.97849,1.97828,1.97837,2102515.0
2008-03-07 12:52:00,1.97845,1.97876,1.97845,1.97876,5061513.0
2008-03-07 12:53:00,1.97871,1.97871,1.97808,1.97808,3913468.0
2008-03-07 12:54:00,1.97793,1.97795,1.97768,1.97768,2216764.0
2008-03-07 12:55:00,1.97774,1.97811,1.97774,1.97811,6308186.0
2008-03-07 12:56:00,1.97816,1.97856,1.97816,1.97844,17602902.0
2008-03-07 12:57:00,1.97858,1.97872,1.97814,1.97872,1836271.0
2008-03-07 12:58:00,1.97895,1.97968,1.97895,1.97966,6980293.0
2008-03-07 12:59:00,1.97977,1.97985,1.9793,1.9793,2978815.0
2008-03-07 13:00:00,1.979,1.97908,1.97896,1.97904,2474165.0
2008-03-07 13:01:00,1.97903,1.97903,1.97861,1.97868,25630564.0
2008-03-07 13:02:00,1.97858,1.97858,1.97825,1.97825,1443862.0
2008-03-07 13:03:00,1.97843,1.97853,1.9784,1.97848,2565269.0
2008-03-07 13:04:00,1.97857,1.97868,1.97857,1.97859,3921408.0
2008-03-07 13:05:00,1.97866,1.97866,1.97836,1.97836,17197643.0
2008-03-07 13:06:00,1.97823,1.97823,1.97755,1.97755,3175144.0
2008-03-07 13:07:00,1.97768,1.97776,1.97768,1.97776,6368672.0
2008-03-07 13:08:00,1.97778,1.97786,1.97772,1.97783,993169.0
2008-03-07 13:09:00,1.97793,1.97821,1.97793,1.9782,32934506.0
2008-03-07 13:10:00,1.9783,1.97884,1.9783,1.97884,1815093.0
2008-03-07 13:11:00,1.97884,1.97905,1.9786,1.97905,12042152.0
2008-03-07 13:12:00,1.97901,1.97901,1.97813,1.97813,1881931.0
2008-03-07 13:13:00,1.97797,1.97797,1.97781,1.97786,8250841.0
2008-03-07 13:14:00,1.97759,1.97759,1.97736,1.97741,56169133.0
2008-03-07 13:15:00,1.97739,1.97749,1.97739,1.97742,3916931.0
2008-03-07 13:16:00,1.97751,1.97785,1.97751,1.97783,24165561.0
2008-03-07 13:17:00,1.97793,1.97815,1.97777,1.97777,2545331.0
2008-03-07 13:18:00,1.97795,1.97835,1.97795,1.97835,2149079.0
2008-03-07 13:19:00,1.97843,1.97883,1.97843,1.97844,5522208.0
2008-03-07 13:20:00,1.97863,1.97865,1.97844,1.97844,6889066.0
2008-03-07 13:21:00,1.97828,1.97837,1.97787,1.97837,6922937.0
2008-03-07 13:22:00,1.97845,1.97848,1.97838,1.97847,2746535.0
2008-03-07 13:23:00,1.97851,1.97859,1.97843,1.97853,3028911.0
2008-03-07 13:24:00,1.97856,1.97861,1.97837,1.97837,1419831.0
2008-03-07 13:25:00,1.97823,1.97856,1.97823,1.97856,4443084.0
2008-03-07 13:26:00,1.97863,1.97863,1.97842,1.97852,6682870.0
2008-03-07 13:27:00,1.97841,1.97842,1.97828,1.97842,36327457.0
2008-03-07 13:28:00,1.9783,1.9783,1.97788,1.97788,5448052.0
2008-03-07 13:29:00,1.97786,1.978,1.97777,1.97777,3484966.0
2008-03-07 13:30:00,1.97759,1.97759,1.97729,1.97729,5502807.0
2008-03-07 13:31:00,1.9772,1.9772,1.97704,1.9772,10397888.0
2008-03-07 13:32:00,1.97693,1.97738,1.97693,1.97738,4952030.0
2008-03-07 13:33:00,1.97739,1.97744,1.97731,1.97744,18193856.0
2008-03-07 13:34:00,1.97707,1.97755,1.97707,1.9773,9455156.0
2008-03-07 13:35:00,1.97723,1.97723,1.97694,1.97721,18949503.0
2008-03-07 13:36:00,1.97732,1.97732,1.97715,1.97717,4137477.0
2008-03-07 13:37:00,1.97711,1.97715,1.97697,1.97698,5768222.0
2008-03-07 13:38:00,1.97686,1.97686,1.97606,1.97614,6653491.0
2008-03-07 13:39:00,1.97606,1.97606,1.97537,1.97537,7521630.0
2008-03-07 13:40:00,1.97517,1.97517,1.97455,1.97455,1570751.0
2008-03-07 13:41:00,1.97449,1.97449,1.97416,1.97428,2305306.0
2008-03-07 13:42:00,1.97428,1.9746,1.97406,1.9746,9818559.0
2008-03-07 13:43:00,1.97465,1.97465,1.97416,1.97421,5585629.0
2008-03-07 13:44:00,1.97427,1.97429,1.9741,1.9741,20851603.0
2008-03-07 13:45:00,1.97404,1.97404,1.97379,1.97379,893761.0
2008-03-07 13:46:00,1.97375,1.97375,1.97341,1.97341,4906710.0
2008-03-07 13:47:00,1.97345,1.97345,1.97299,1.97307,11041532.0
2008-03-07 13:48:00,1.97302,1.97302,1.97273,1.97273,1891489.0
2008-03-07 13:49:00,1.97293,1.97312,1.97292,1.97312,4817804.0
2008-03-07 13:50:00,1.97321,1.97321,1.97287,1.97288,5770651.0
2008-03-07 13:51:00,1.97302,1.97339,1.97302,1.97339,9902085.0
2008-03-07 13:52:00,1.97354,1.97377,1.97334,1.97377,50233907.0
2008-03-07 13:53:00,1.97384,1.97426,1.97384,1.97405,3824467.0
2008-03-07 13:54:00,1.97416,1.97477,1.97416,1.9747,2459393.0
2008-03-07 13:55:00,1.9749,1.97547,1.9749,1.97493,1860639.0
2008-03-07 13:56:00,1.97496,1.97507,1.97492,1.97492,11739564.0
2008-03-07 13:57:00,1.97482,1.9751,1.97479,1.97508,13185865.0
2008-03-07 13:58:00,1.97495,1.97536,1.97475,1.97536,19099859.0
2008-03-07 13:59:00,1.97514,1.97514,1.97465,1.97502,2416492.0
2008-03-07 14:00:00,1.97498,1.97498,1.9742,1.9742,12288773.0
2008-03-07 14:01:00,1.97409,1.97409,1.97311,1.97311,51910402.0
2008-03-07 14:02:00,1.97298,1.97298,1.96759,1.96759,9478865.0
2008-03-07 14:03:00,1.96738,1.96738,1.96671,1.96671,1904584.0
2008-03-07 14:04:00,1.96689,1.96741,1.9667,1.96741,40801755.0
2008-03-07 14:05:00,1.96757,1.96778,1.96729,1.96729,11522993.0
2008-03-07 14:06:00,1.96725,1.96727,1.96715,1.96721,9505433.0
2008-03-07 14:07:00,1.967,1.967,1.96674,1.96691,1929896.0
2008-03-07 14:08:00,1.96683,1.96701,1.96671,1.96701,1912503.0
2008-03-07 14:09:00,1.96712,1.96816,1.96712,1.96816,5891671.0
2008-03-07 14:10:00,1.96836,1.96856,1.96773,1.96773,10390119.0
2008-03-07 14:11:00,1.96766,1.96766,1.96742,1.96761,6349936.0
2008-03-07 14:12:00,1.96774,1.96793,1.96773,1.96781,2122960.0
2008-03-07 14:13:00,1.96776,1.96781,1.96757,1.96781,12608129.0
2008-03-07 14:14:00,1.96791,1.96873,1.96791,1.96873,9457977.0
2008-03-07 14:15:00,1.96872,1.96911,1.96866,1.96911,3526629.0
2008-03-07 14:16:00,1.96905,1.96921,1.96905,1.96911,2209231.0
2008-03-07 14:17:00,1.969,1.969,1.96869,1.96878,4108787.0
2008-03-07 14:18:00,1.96884,1.96884,1.96805,1.96808,5591821.0
2008-03-07 14:19:00,1.9679,1.9679,1.96708,1.96708,29030755.0
2008-03-07 14:20:00,1.96668,1.96668,1.96636,1.96636,3958195.0
2008-03-07 14:21:00,1.96649,1.9665,1.96611,1.96611,5568974.0
2008-03-07 14:22:00,1.96599,1.96599,1.9657,1.9657,4213458.0
2008-03-07 14:23:00,1.9658,1.9658,1.96539,1.96539,1804555.0
2008-03-07 14:24:00,1.9658,1.96596,1.96543,1.96543,5998424.0
2008-03-07 14:25:00,1.9654,1.96577,1.96521,1.96577,1797749.0
2008-03-07 14:26:00,1.96591,1.96676,1.96591,1.96676,2490927.0
2008-03-07 14:27:00,1.96709,1.96744,1.96702,1.96738,3314436.0
2008-03-07 14:28:00,1.96737,1.96737,1.96674,1.96674,48584595.0
2008-03-07 14:29:00,1.96681,1.96703,1.96672,1.96672,1303529.0
2008-03-07 14:30:00,1.96658,1.96663,1.96647,1.96663,7073359.0
2008-03-07 14:31:00,1.96667,1.96689,1.96631,1.96689,9122408.0
2008-03-07 14:32:00,1.96699,1.96714,1.96699,1.9671,12280419.0
2008-03-07 14:33:00,1.967,1.967,1.96665,1.96685,6781752.0
2008-03-07 14:34:00,1.96676,1.96676,1.9665,1.9665,10488509.0
2008-03-07 14:35:00,1.96637,1.96637,1.96598,1.96598,9013134.0
2008-03-07 14:36:00,1.96599,1.96608,1.96598,1.96608,14520232.0
2008-03-07 14:37:00,1.96596,1.96596,1.96526,1.96538,14473307.0
2008-03-07 14:38:00,1.9654,1.9655,1.96498,1.96498,8817532.0
2008-03-07 14:39:00,1.96508,1.96511,1.96498,1.96505,3976021.0
2008-03-07 14:40:00,1.96498,1.96498,1.96468,1.9648,4297750.0
2008-03-07 14:41:00,1.96482,1.96487,1.96461,1.96461,4449610.0
2008-03-07 14:42:00,1.96468,1.96512,1.96468,1.96512,9804434.0
2008-03-07 14:43:00,1.9652,1.9652,1.96498,1.96505,52439660.0
2008-03-07 14:44:00,1.96513,1.96521,1.96505,1.96505,13253646.0
2008-03-07 14:45:00,1.96534,1.96614,1.96534,1.96614,10103253.0
2008-03-07 14:46:00,1.96632,1.96664,1.96631,1.96656,13212015.0
2008-03-07 14:47:00,1.96653,1.96664,1.96646,1.96664,507244.0
2008-03-07 14:48:00,1.96667,1.96674,1.96633,1.96633,16203208.0
2008-03-07 14:49:00,1.96618,1.96618,1.96559,1.96559,3845359.0
2008-03-07 14:50:00,1.96553,1.96602,1.96543,1.96602,1083236.0
2008-03-07 14:51:00,1.96613,1.96629,1.96613,1.96622,3520959.0
2008-03-07 14:52:00,1.96624,1.96632,1.96584,1.96603,14285365.0
2008-03-07 14:53:00,1.9659,1.96633,1.96585,1.96633,28059908.0
2008-03-07 14:54:00,1.96635,1.96635,1.96607,1.96619,2979980.0
2008-03-07 14:55:00,1.96624,1.96646,1.96611,1.96646,20167701.0
2008-03-07 14:56:00,1.96653,1.96683,1.96652,1.96683,10675267.0
2008-03-07 14:57:00,1.96695,1.96703,1.96689,1.96703,3413099.0
2008-03-07 14:58:00,1.96695,1.96729,1.96678,1.96678,6458816.0
2008-03-07 14:59:00,1.96669,1.96672,1.9666,1.96672,44619224.0
2008-03-07 15:00:00,1.96659,1.96659,1.96628,1.9663,6555617.0
2008-03-07 15:01:00,1.96639,1.96656,1.96626,1.96643,3445966.0
2008-03-07 15:02:00,1.96657,1.96657,1.96614,1.96643,3577804.0
2008-03-07 15:03:00,1.96637,1.96728,1.96637,1.96728,3206073.0
2008-03-07 15:04:00,1.96727,1.96727,1.9668,1.9668,3682822.0
2008-03-07 15:05:00,1.96673,1.96695,1.96672,1.96695,7178908.0
2008-03-07 15:06:00,1.96701,1.96775,1.96701,1.96775,5568295.0
2008-03-07 15:07:00,1.96777,1.96783,1.96762,1.96762,14285918.0
2008-03-07 15:08:00,1.96749,1.96752,1.96728,1.96728,4021858.0
2008-03-07 15:09:00,1.96736,1.96749,1.96735,1.96749,2667212.0
2008-03-07 15:10:00,1.96753,1.96779,1.96753,1.96758,6181127.0
2008-03-07 15:11:00,1.96794,1.96849,1.96794,1.96849,15878178.0
2008-03-07 15:12:00,1.96875,1.96899,1.96875,1.96892,48302134.0
2008-03-07 15:13:00,1.96917,1.96938,1.96908,1.96938,1143534.0
2008-03-07 15:14:00,1.96957,1.96957,1.96908,1.96934,14095364.0
2008-03-07 15:15:00,1.96966,1.97011,1.96966,1.97006,5883924.0
2008-03-07 15:16:00,1.96996,1.9701,1.96957,1.96976,4906332.0
2008-03-07 15:17:00,1.96979,1.96979,1.96934,1.96934,3903860.0
2008-03-07 15:18:00,1.96903,1.96912,1.96883,1.96912,2288758.0
2008-03-07 15:19:00,1.96914,1.96946,1.96914,1.96946,8728394.0
2008-03-07 15:20:00,1.96955,1.96996,1.96949,1.96996,4693392.0
2008-03-07 15:21:00,1.96995,1.97039,1.96995,1.97039,46625151.0
2008-03-07 15:22:00,1.97037,1.97079,1.97037,1.97078,30728454.0
2008-03-07 15:23:00,1.97083,1.97127,1.97075,1.97127,6128935.0
2008-03-07 15:24:00,1.97131,1.9716,1.97131,1.9716,3465771.0
2008-03-07 15:25:00,1.97159,1.97212,1.97159,1.97194,12135301.0
2008-03-07 15:26:00,1.97205,1.9721,1.97176,1.9721,10821504.0
2008-03-07 15:27:00,1.97218,1.9725,1.97201,1.97201,1207830.0
2008-03-07 15:28:00,1.97198,1.97242,1.9718,1.97242,12232950.0
2008-03-07 15:29:00,1.97233,1.97233,1.97125,1.97125,3277965.0
2008-03-07 15:30:00,1.97126,1.97126,1.9708,1.97099,2474364.0
2008-03-07 15:31:00,1.97104,1.97104,1.97064,1.97081,37158155.0
2008-03-07 15:32:00,1.97088,1.97198,1.97088,1.97198,4759733.0
2008-03-07 15:33:00,1.97225,1.97252,1.97219,1.97224,2051110.0
2008-03-07 15:34:00,1.97271,1.97332,1.97271,1.97332,1756061.0
2008-03-07 15:35:00,1.97338,1.97416,1.97338,1.97415,7314993.0
2008-03-07 15:36:00,1.97422,1.97485,1.97422,1.97485,18905494.0
2008-03-07 15:37:00,1.97471,1.97486,1.9745,1.97479,3905327.0
2008-03-07 15:38:00,1.97487,1.97511,1.97476,1.97511,490365.0
2008-03-07 15:39:00,1.97525,1.97594,1.97525,1.97594,1134607.0
2008-03-07 15:40:00,1.97607,1.97673,1.97607,1.97662,26860769.0
2008-03-07 15:41:00,1.97665,1.97687,1.9766,1.97684,4898653.0
2008-03-07 15:42:00,1.97685,1.97685,1.97624,1.97638,16619130.0
2008-03-07 15:43:00,1.97627,1.97639,1.9762,1.97629,17230192.0
2008-03-07 15:44:00,1.97626,1.97674,1.97626,1.9767,9513350.0
2008-03-07 15:45:00,1.97659,1.97659,1.97611,1.97611,4220887.0
2008-03-07 15:46:00,1.97598,1.97598,1.9757,1.97578,3635826.0
2008-03-07 15:47:00,1.97552,1.97552,1.97518,1.97518,23364822.0
2008-03-07 15:48:00,1.97528,1.97536,1.97507,1.97528,12887919.0
2008-03-07 15:49:00,1.97497,1.97505,1.97473,1.97505,6473752.0
2008-03-07 15:50:00,1.97524,1.97578,1.97513,1.97578,9403875.0
2008-03-07 15:51:00,1.97607,1.97687,1.97607,1.97687,11240909.0
2008-03-07 15:52:00,1.97703,1.97771,1.97703,1.97771,3573185.0
2008-03-07 15:53:00,1.97807,1.9784,1.97807,1.97817,572318.0
2008-03-07 15:54:00,1.97804,1.97804,1.97758,1.97758,2124607.0
2008-03-07 15:55:00,1.97755,1.9784,1.97755,1.9783,11692197.0
2008-03-07 15:56:00,1.97811,1.97815,1.97783,1.97815,1438406.0
2008-03-07 15:57:00,1.97833,1.9784,1.97746,1.97746,939811.0
2008-03-07 15:58:00,1.97717,1.97717,1.97683,1.97683,23487226.0
2008-03-07 15:59:00,1.97681,1.97702,1.9767,1.97702,13144003.0
2008-03-07 16:00:00,1.97703,1.97746,1.97703,1.97744,14343523.0
2008-03-07 16:01:00,1.97753,1.97831,1.97753,1.9781,2197659.0
2008-03-07 16:02:00,1.97787,1.97801,1.97758,1.97801,10710711.0
2008-03-07 16:03:00,1.97797,1.97829,1.97797,1.97815,3385754.0
2008-03-07 16:04:00,1.97819,1.97819,1.97797,1.97797,9269089.0
2008-03-07 16:05:00,1.97798,1.97874,1.97798,1.97874,5285700.0
2008-03-07 16:06:00,1.97893,1.97912,1.97867,1.97867,6672203.0
2008-03-07 16:07:00,1.97856,1.97912,1.97856,1.97912,4943020.0
2008-03-07 16:08:00,1.97919,1.97933,1.97894,1.97899,2137525.0
2008-03-07 16:09:00,1.97888,1.97952,1.97883,1.97952,6062282.0
2008-03-07 16:10:00,1.97944,1.97945,1.97918,1.97918,1548971.0
2008-03-07 16:11:00,1.97908,1.97908,1.97871,1.97871,8212388.0
2008-03-07 16:12:00,1.97875,1.97897,1.97875,1.97879,4865833.0
2008-03-07 16:13:00,1.9786,1.9786,1.97777,1.97781,7342827.0
2008-03-07 16:14:00,1.97783,1.9779,1.9773,1.9773,6258445.0
2008-03-07 16:15:00,1.97768,1.97768,1.97752,1.97761,22603135.0
2008-03-07 16:16:00,1.97766,1.97831,1.97766,1.97831,8995082.0
2008-03-07 16:17:00,1.9782,1.9782,1.97798,1.97813,3794810.0
2008-03-07 16:18:00,1.97824,1.97917,1.97824,1.97917,2113283.0
2008-03-07 16:19:00,1.97926,1.97987,1.97926,1.97987,3318373.0
2008-03-07 16:20:00,1.98002,1.98057,1.98002,1.98057,2935302.0
2008-03-07 16:21:00,1.98067,1.98147,1.98067,1.98147,2318521.0
2008-03-07 16:22:00,1.98155,1.98232,1.98155,1.98221,3516372.0
2008-03-07 16:23:00,1.98224,1.98226,1.98179,1.98179,5275623.0
2008-03-07 16:24:00,1.98179,1.98179,1.9815,1.98154,7040411.0
2008-03-07 16:25:00,1.98143,1.98143,1.98113,1.98113,9081944.0
2008-03-07 16:26:00,1.98116,1.98163,1.98096,1.98163,7240094.0
2008-03-07 16:27:00,1.98177,1.98289,1.98177,1.98289,2440840.0
2008-03-07 16:28:00,1.98284,1.98284,1.98263,1.98277,16023836.0
2008-03-07 16:29:00,1.98277,1.98287,1.98268,1.98287,46263461.0
2008-03-07 16:30:00,1.98287,1.98297,1.98284,1.98284,2228064.0
2008-03-07 16:31:00,1.98281,1.98284,1.98249,1.98256,4169312.0
2008-03-07 16:32:00,1.98282,1.98306,1.98282,1.98306,4088865.0
2008-03-07 16:33:00,1.98298,1.98302,1.98287,1.98297,19378849.0
2008-03-07 16:34:00,1.98301,1.9831,1.98296,1.9831,903929.0
2008-03-07 16:35:00,1.98324,1.98391,1.98324,1.98354,10905618.0
2008-03-07 16:36:00,1.98327,1.98335,1.98292,1.98292,9968478.0
2008-03-07 16:37:00,1.98312,1.98371,1.98311,1.98371,37497230.0
2008-03-07 16:38:00,1.98378,1.98449,1.98378,1.98449,3430985.0
2008-03-07 16:39:00,1.98454,1.98488,1.98428,1.98428,18044516.0
2008-03-07 16:40:00,1.98415,1.98458,1.9841,1.98458,3005078.0
2008-03-07 16:41:00,1.98453,1.98465,1.98442,1.98452,1348374.0
2008-03-07 16:42:00,1.9845,1.9845,1.98408,1.98444,4822761.0
2008-03-07 16:43:00,1.98441,1.98441,1.98359,1.98362,3569298.0
2008-03-07 16:44:00,1.98348,1.98429,1.98347,1.98429,6726942.0
2008-03-07 16:45:00,1.98415,1.98449,1.98391,1.98391,13977066.0
2008-03-07 16:46:00,1.98382,1.98382,1.98316,1.98316,2672898.0
2008-03-07 16:47:00,1.98303,1.98303,1.98184,1.98184,1698966.0
2008-03-07 16:48:00,1.98174,1.9818,1.98157,1.9818,1576322.0
2008-03-07 16:49:00,1.98165,1.98199,1.98158,1.98158,795005.0
2008-03-07 16:50:00,1.98146,1.98146,1.9811,1.98117,22504810.0
2008-03-07 16:51:00,1.98107,1.98124,1.98096,1.98124,6041283.0
2008-03-07 16:52:00,1.98135,1.98149,1.98135,1.98149,11010002.0
2008-03-07 16:53:00,1.98138,1.98199,1.98138,1.98199,2776506.0
2008-03-07 16:54:00,1.98173,1.98173,1.9815,1.9815,934545.0
2008-03-07 16:55:00,1.98137,1.98137,1.98121,1.98121,5711325.0
2008-03-07 16:56:00,1.98107,1.98176,1.98107,1.98176,3016444.0
2008-03-07 16:57:00,1.98182,1.98236,1.98182,1.98236,1669841.0
2008-03-07 16:58:00,1.98254,1.98294,1.98243,1.98294,2576382.0
2008-03-07 16:59:00,1.98309,1.98403,1.98309,1.98398,5507142.0
2008-03-07 17:00:00,1.98413,1.98436,1.98398,1.98427,8715033.0
2008-03-07 17:01:00,1.98424,1.98424,1.98369,1.98369,798371.0
2008-03-07 17:02:00,1.98356,1.98356,1.98311,1.98328,10092922.0
2008-03-07 17:03:00,1.98329,1.98398,1.98329,1.98396,2623546.0
2008-03-07 17:04:00,1.98388,1.98388,1.98338,1.98357,3802772.0
2008-03-07 17:05:00,1.98355,1.98355,1.9831,1.98313,24136345.0
2008-03-07 17:06:00,1.9831,1.98311,1.98275,1.98275,16594265.0
2008-03-07 17:07:00,1.98256,1.98256,1.98176,1.98176,9272861.0
2008-03-07 17:08:00,1.98174,1.98223,1.98174,1.98223,4196766.0
2008-03-07 17:09:00,1.98248,1.98315,1.98248,1.98315,1845404.0
2008-03-07 17:10:00,1.98329,1.98397,1.98329,1.98397,6610745.0
2008-03-07 17:11:00,1.98407,1.98429,1.984,1.98429,1475904.0
2008-03-07 17:12:00,1.98429,1.98458,1.98429,1.98458,7672221.0
2008-03-07 17:13:00,1.98455,1.98484,1.98455,1.98479,5370942.0
2008-03-07 17:14:00,1.9849,1.98546,1.98482,1.98546,22534508.0
2008-03-07 17:15:00,1.98547,1.98587,1.98547,1.98587,10455649.0
2008-03-07 17:16:00,1.98585,1.98589,1.98563,1.98588,5459684.0
2008-03-07 17:17:00,1.98601,1.98638,1.98601,1.98638,5529403.0
2008-03-07 17:18:00,1.98627,1.98627,1.98602,1.98602,21237222.0
2008-03-07 17:19:00,1.98599,1.98621,1.98597,1.98608,5356617.0
2008-03-07 17:20:00,1.98613,1.98684,1.98613,1.98677,701763.0
2008-03-07 17:21:00,1.98665,1.98665,1.98632,1.98646,3378390.0
2008-03-07 17:22:00,1.98652,1.98697,1.98652,1.98697,7951514.0
2008-03-07 17:23:00,1.98701,1.98701,1.98678,1.9868,6060678.0
2008-03-07 17:24:00,1.98661,1.98661,1.98618,1.98618,5113083.0
2008-03-07 17:25:00,1.98616,1.98616,1.98601,1.98608,2516677.0
2008-03-07 17:26:00,1.98592,1.98592,1.9849,1.9849,2316375.0
2008-03-07 17:27:00,1.98481,1.98489,1.9844,1.98489,3941907.0
2008-03-07 17:28:00,1.98504,1.98533,1.98504,1.98533,23042552.0
2008-03-07 17:29:00,1.98523,1.98532,1.98518,1.98518,12839506.0
2008-03-07 17:30:00,1.98526,1.9853,1.9852,1.9853,6824445.0
2008-03-07 17:31:00,1.98523,1.98543,1.98502,1.98543,2208417.0
2008-03-07 17:32:00,1.98537,1.98537,1.98505,1.98525,34675874.0
2008-03-07 17:33:00,1.98528,1.98595,1.98528,1.98595,2384488.0
2008-03-07 17:34:00,1.98597,1.9862,1.98589,1.9862,1854195.0
2008-03-07 17:35:00,1.98647,1.98682,1.98647,1.98661,9110644.0
2008-03-07 17:36:00,1.98661,1.98705,1.98661,1.98705,12959547.0
2008-03-07 17:37:00,1.98707,1.98745,1.98707,1.98745,5495886.0
2008-03-07 17:38:00,1.9878,1.98846,1.9878,1.98846,20019505.0
2008-03-07 17:39:00,1.9885,1.9888,1.9885,1.9888,1458463.0
2008-03-07 17:40:00,1.98889,1.98889,1.98832,1.98839,7773940.0
2008-03-07 17:41:00,1.98832,1.98836,1.98819,1.98828,10072400.0
2008-03-07 17:42:00,1.98807,1.98807,1.98771,1.98771,13560413.0
2008-03-07 17:43:00,1.98751,1.98751,1.98677,1.98689,14950577.0
2008-03-07 17:44:00,1.98678,1.98678,1.98577,1.98577,9393046.0
2008-03-07 17:45:00,1.98556,1.98556,1.9852,1.9852,6393829.0
2008-03-07 17:46:00,1.98512,1.98527,1.98507,1.98511,2097253.0
2008-03-07 17:47:00,1.98496,1.98496,1.98445,1.98455,20203064.0
2008-03-07 17:48:00,1.98444,1.98444,1.98292,1.98437,4947238.0
2008-03-07 17:49:00,1.9844,1.98462,1.9844,1.98451,5187361.0
2008-03-07 17:50:00,1.98455,1.98506,1.98455,1.98505,2056967.0
2008-03-07 17:51:00,1.98502,1.98502,1.9848,1.98495,6578735.0
2008-03-07 17:52:00,1.98512,1.98535,1.98504,1.9851,12778285.0
2008-03-07 17:53:00,1.98517,1.98517,1.98485,1.98485,2454522.0
2008-03-07 17:54:00,1.98488,1.98503,1.98465,1.98465,5498349.0
2008-03-07 17:55:00,1.98438,1.98438,1.98401,1.98416,15852379.0
2008-03-07 17:56:00,1.98408,1.98451,1.98408,1.98424,1953050.0
2008-03-07 17:57:00,1.98446,1.98469,1.98446,1.98465,7669982.0
2008-03-07 17:58:00,1.98452,1.98498,1.98452,1.98498,3584099.0
2008-03-07 17:59:00,1.98503,1.98526,1.98503,1.98522,8560867.0
2008-03-07 18:00:00,1.98531,1.98547,1.98522,1.98539,9882851.0
2008-03-07 18:01:00,1.98565,1.98596,1.98565,1.98585,2647353.0
2008-03-07 18:02:00,1.98604,1.98623,1.98604,1.98613,5094669.0
2008-03-07 18:03:00,1.98633,1.98652,1.98629,1.98652,8773683.0
2008-03-07 18:04:00,1.98664,1.98683,1.98651,1.98683,8927665.0
2008-03-07 18:05:00,1.98691,1.98712,1.98687,1.98712,15113230.0
2008-03-07 18:06:00,1.98726,1.98753,1.98724,1.98753,8215436.0
2008-03-07 18:07:00,1.98747,1.98795,1.98739,1.98795,9048723.0
2008-03-07 18:08:00,1.98799,1.9882,1.98799,1.98813,10640036.0
2008-03-07 18:09:00,1.9882,1.98865,1.9882,1.98841,4912920.0
2008-03-07 18:10:00,1.98828,1.98828,1.98768,1.98768,15423831.0
2008-03-07 18:11:00,1.98781,1.9888,1.98781,1.9888,23884302.0
2008-03-07 18:12:00,1.98889,1.98889,1.98852,1.98852,17205987.0
2008-03-07 18:13:00,1.9886,1.98901,1.9886,1.98901,5414398.0
2008-03-07 18:14:00,1.98924,1.9901,1.98924,1.9901,6636568.0
2008-03-07 18:15:00,1.99024,1.9907,1.9902,1.99053,9542949.0
2008-03-07 18:16:00,1.99039,1.99045,1.99009,1.99045,5366313.0
2008-03-07 18:17:00,1.99061,1.99097,1.99061,1.99097,1471754.0
2008-03-07 18:18:00,1.99098,1.99129,1.99098,1.99129,8937079.0
2008-03-07 18:19:00,1.99128,1.99178,1.99124,1.99178,3191315.0
2008-03-07 18:20:00,1.99164,1.99195,1.99152,1.99195,3262169.0
2008-03-07 18:21:00,1.99216,1.99241,1.99208,1.99241,4193754.0
2008-03-07 18:22:00,1.99252,1.99334,1.99252,1.99303,9703693.0
2008-03-07 18:23:00,1.99328,1.9941,1.99328,1.9941,22536968.0
2008-03-07 18:24:00,1.99446,1.99483,1.99443,1.99443,4849135.0
2008-03-07 18:25:00,1.9943,1.9943,1.99367,1.99367,991551.0
2008-03-07 18:26:00,1.99364,1.99364,1.99309,1.9936,567556.0
2008-03-07 18:27:00,1.99374,1.99392,1.99374,1.99379,12362196.0
2008-03-07 18:28:00,1.99373,1.99373,1.99334,1.99339,5065074.0
2008-03-07 18:29:00,1.99326,1.99326,1.99228,1.99228,2576237.0
2008-03-07 18:30:00,1.99217,1.99225,1.99161,1.99161,4093358.0
2008-03-07 18:31:00,1.99161,1.99161,1.98975,1.99105,1722968.0
2008-03-07 18:32:00,1.99108,1.99129,1.99077,1.99129,10351425.0
2008-03-07 18:33:00,1.99116,1.99116,1.99057,1.99057,2813555.0
2008-03-07 18:34:00,1.99047,1.99047,1.99003,1.99003,5770587.0
2008-03-07 18:35:00,1.9898,1.98996,1.98971,1.98971,8335682.0
2008-03-07 18:36:00,1.98971,1.98985,1.98946,1.9895,18174739.0
2008-03-07 18:37:00,1.98974,1.98977,1.98958,1.98975,3520171.0
2008-03-07 18:38:00,1.98983,1.99002,1.98978,1.99002,7543733.0
2008-03-07 18:39:00,1.9902,1.99053,1.9902,1.99053,11512046.0
2008-03-07 18:40:00,1.99052,1.99057,1.99014,1.99014,1898428.0
2008-03-07 18:41:00,1.98997,1.98997,1.98914,1.98983,46237057.0
2008-03-07 18:42:00,1.98993,1.9902,1.98984,1.9902,3648175.0
2008-03-07 18:43:00,1.99027,1.99055,1.99019,1.99055,4130089.0
2008-03-07 18:44:00,1.99056,1.99095,1.99047,1.99091,8863925.0
2008-03-07 18:45:00,1.99103,1.9913,1.99103,1.99106,10999182.0
2008-03-07 18:46:00,1.99097,1.9914,1.99097,1.99132,6497150.0
2008-03-07 18:47:00,1.99134,1.99134,1.99088,1.99119,2478199.0
2008-03-07 18:48:00,1.99109,1.99113,1.99086,1.99086,8262293.0
2008-03-07 18:49:00,1.9909,1.99108,1.99076,1.99108,14959649.0
2008-03-07 18:50:00,1.99119,1.99141,1.99117,1.99141,5956318.0
2008-03-07 18:51:00,1.99159,1.99159,1.99114,1.99128,11737437.0
2008-03-07 18:52:00,1.99143,1.99179,1.9914,1.99179,3921739.0
2008-03-07 18:53:00,1.9919,1.99242,1.9919,1.99242,1189153.0
2008-03-07 18:54:00,1.99264,1.99288,1.99264,1.99288,6044293.0
2008-03-07 18:55:00,1.99297,1.99299,1.99283,1.99286,3917412.0
2008-03-07 18:56:00,1.99296,1.99318,1.99296,1.99315,1877756.0
2008-03-07 18:57:00,1.99314,1.99314,1.99296,1.99298,7884555.0
2008-03-07 18:58:00,1.99306,1.99367,1.99306,1.99367,7720244.0
2008-03-07 18:59:00,1.99358,1.99406,1.99358,1.99405,5454121.0
2008-03-07 19:00:00,1.99406,1.99444,1.99406,1.99425,3516195.0
2008-03-07 19:01:00,1.99422,1.99422,1.99355,1.99355,5605572.0
2008-03-07 19:02:00,1.99351,1.99375,1.99326,1.99355,22674940.0
2008-03-07 19:03:00,1.99344,1.99382,1.99344,1.99377,5916062.0
2008-03-07 19:04:00,1.99374,1.99374,1.99355,1.99355,7978100.0
2008-03-07 19:05:00,1.99364,1.99405,1.99364,1.99405,3226294.0
2008-03-07 19:06:00,1.99422,1.99431,1.99395,1.99417,7119281.0
2008-03-07 19:07:00,1.99423,1.99423,1.99378,1.99378,13725679.0
2008-03-07 19:08:00,1.9937,1.99383,1.99367,1.99371,2824985.0
2008-03-07 19:09:00,1.99347,1.99347,1.99314,1.99314,19159462.0
2008-03-07 19:10:00,1.99325,1.99325,1.99239,1.99239,5754758.0
2008-03-07 19:11:00,1.99236,1.99236,1.99197,1.99197,4095630.0
2008-03-07 19:12:00,1.99196,1.99196,1.99161,1.99161,2452789.0
2008-03-07 19:13:00,1.9916,1.99198,1.99153,1.99198,29826250.0
2008-03-07 19:14:00,1.99218,1.99274,1.99218,1.99274,3843799.0
2008-03-07 19:15:00,1.993,1.99332,1.993,1.99301,5192796.0
2008-03-07 19:16:00,1.99323,1.99353,1.99314,1.99349,1830112.0
2008-03-07 19:17:00,1.99344,1.99372,1.99322,1.99322,6192031.0
2008-03-07 19:18:00,1.99331,1.99332,1.99328,1.99329,3063562.0
2008-03-07 19:19:00,1.99322,1.99328,1.99311,1.99318,7526999.0
2008-03-07 19:20:00,1.99324,1.99351,1.99323,1.99351,10900921.0
2008-03-07 19:21:00,1.99349,1.99399,1.99343,1.99399,4538139.0
2008-03-07 19:22:00,1.99403,1.99411,1.99403,1.99409,2760440.0
2008-03-07 19:23:00,1.99421,1.99446,1.99412,1.99446,3071007.0
2008-03-07 19:24:00,1.99441,1.99501,1.99432,1.99501,30099924.0
2008-03-07 19:25:00,1.99512,1.99536,1.99512,1.99536,2883970.0
2008-03-07 19:26:00,1.99543,1.99543,1.99506,1.99506,5222487.0
2008-03-07 19:27:00,1.99528,1.99553,1.99527,1.99553,1421765.0
2008-03-07 19:28:00,1.99555,1.99572,1.9955,1.99572,5776324.0
2008-03-07 19:29:00,1.99578,1.99578,1.99548,1.99548,8802053.0
2008-03-07 19:30:00,1.9954,1.99547,1.9952,1.99547,9788401.0
2008-03-07 19:31:00,1.9954,1.9954,1.99516,1.99532,3755455.0
2008-03-07 19:32:00,1.99547,1.99563,1.99541,1.99563,16295852.0
2008-03-07 19:33:00,1.99575,1.9962,1.99575,1.99612,10293049.0
2008-03-07 19:34:00,1.99614,1.99668,1.99567,1.99668,15323628.0
2008-03-07 19:35:00,1.99669,1.99672,1.99611,1.99611,845170.0
2008-03-07 19:36:00,1.99599,1.99611,1.99541,1.99611,3118913.0
2008-03-07 19:37:00,1.99615,1.99636,1.99615,1.99636,1508731.0
2008-03-07 19:38:00,1.99628,1.99648,1.99628,1.99648,6593910.0
2008-03-07 19:39:00,1.99662,1.99696,1.99662,1.99696,2680563.0
2008-03-07 19:40:00,1.99689,1.99689,1.99677,1.99684,2492084.0
2008-03-07 19:41:00,1.99684,1.99722,1.99684,1.99722,2033302.0
2008-03-07 19:42:00,1.99717,1.99717,1.99693,1.99702,1673277.0
2008-03-07 19:43:00,1.99705,1.99728,1.99695,1.99728,7237171.0
2008-03-07 19:44:00,1.99735,1.99786,1.99732,1.99786,2962084.0
2008-03-07 19:45:00,1.99792,1.99794,1.99761,1.99761,11610312.0
2008-03-07 19:46:00,1.9974,1.9974,1.997,1.99701,6886038.0
2008-03-07 19:47:00,1.99692,1.99692,1.99676,1.99682,6397945.0
2008-03-07 19:48:00,1.99675,1.99675,1.99634,1.99634,6957957.0
2008-03-07 19:49:00,1.99622,1.99633,1.99575,1.99577,7998593.0
2008-03-07 19:50:00,1.99581,1.99581,1.99538,1.99556,1954726.0
2008-03-07 19:51:00,1.99553,1.99558,1.99536,1.99558,17026120.0
2008-03-07 19:52:00,1.99569,1.99572,1.9952,1.9957,8169319.0
2008-03-07 19:53:00,1.99562,1.99562,1.99531,1.99562,6508176.0
2008-03-07 19:54:00,1.99574,1.99604,1.99569,1.99604,11938139.0
2008-03-07 19:55:00,1.99616,1.99631,1.99615,1.99627,2580501.0
2008-03-07 19:56:00,1.99616,1.99635,1.99616,1.99629,8133292.0
2008-03-07 19:57:00,1.99634,1.99642,1.9963,1.99638,5198340.0
2008-03-07 19:58:00,1.99644,1.99662,1.99644,1.99655,3175091.0
2008-03-07 19:59:00,1.99653,1.99653,1.99639,1.99639,2801805.0
2008-03-07 20:00:00,1.99622,1.99622,1.9959,1.99599,4470674.0
2008-03-07 20:01:00,1.99601,1.99601,1.99525,1.99525,10312607.0
2008-03-07 20:02:00,1.99531,1.99551,1.99529,1.99551,4837257.0
2008-03-07 20:03:00,1.9954,1.9954,1.99498,1.99505,25543323.0
2008-03-07 20:04:00,1.99516,1.99539,1.995,1.99539,5168531.0
2008-03-07 20:05:00,1.9955,1.99559,1.9954,1.9954,11480315.0
2008-03-07 20:06:00,1.99537,1.99543,1.99528,1.99533,9353469.0
2008-03-07 20:07:00,1.99521,1.99525,1.99494,1.99525,7044629.0
2008-03-07 20:08:00,1.99539,1.99556,1.99525,1.99525,7340754.0
2008-03-07 20:09:00,1.99523,1.99523,1.99498,1.99498,28598557.0
2008-03-07 20:10:00,1.99481,1.99481,1.99421,1.99421,10867039.0
2008-03-07 20:11:00,1.99405,1.99432,1.99391,1.99391,7081479.0
2008-03-07 20:12:00,1.99369,1.99369,1.99345,1.99356,3389686.0
2008-03-07 20:13:00,1.99355,1.99364,1.99349,1.9935,2994020.0
2008-03-07 20:14:00,1.99358,1.9936,1.99351,1.99355,3275264.0
2008-03-07 20:15:00,1.9937,1.99381,1.99366,1.99369,1630130.0
2008-03-07 20:16:00,1.99366,1.9939,1.99354,1.99354,15298576.0
2008-03-07 20:17:00,1.99345,1.99416,1.99341,1.99416,7079366.0
2008-03-07 20:18:00,1.99442,1.99521,1.99442,1.99521,16373522.0
2008-03-07 20:19:00,1.99526,1.99563,1.99526,1.99563,11276661.0
2008-03-07 20:20:00,1.99572,1.99583,1.99553,1.99574,1085869.0
2008-03-07 20:21:00,1.99573,1.99576,1.99565,1.99576,2439113.0
2008-03-07 20:22:00,1.99569,1.99569,1.99547,1.99554,6962181.0
2008-03-07 20:23:00,1.99554,1.99582,1.99516,1.99574,6301551.0
2008-03-07 20:24:00,1.99577,1.99585,1.99546,1.99546,8986710.0
2008-03-07 20:25:00,1.9954,1.99565,1.99539,1.99565,5306297.0
2008-03-07 20:26:00,1.99563,1.99563,1.99533,1.99533,1558806.0
2008-03-07 20:27:00,1.99515,1.99536,1.99513,1.99521,5170407.0
2008-03-07 20:28:00,1.99519,1.99519,1.99502,1.99502,3344433.0
2008-03-07 20:29:00,1.99489,1.99489,1.99447,1.99447,12198688.0
2008-03-07 20:30:00,1.99453,1.99461,1.99443,1.99451,5770518.0
2008-03-07 20:31:00,1.99459,1.99463,1.99449,1.9946,1281410.0
2008-03-07 20:32:00,1.99448,1.99448,1.99433,1.99433,11250050.0
2008-03-07 20:33:00,1.99426,1.99452,1.99426,1.99452,22708968.0
2008-03-07 20:34:00,1.99488,1.99521,1.99488,1.99509,4109348.0
2008-03-07 20:35:00,1.99493,1.99511,1.99462,1.99511,16861955.0
2008-03-07 20:36:00,1.99493,1.99515,1.99493,1.99515,7152454.0
2008-03-07 20:37:00,1.99513,1.99514,1.99501,1.99512,13977082.0
2008-03-07 20:38:00,1.99511,1.99524,1.99507,1.99517,7065893.0
2008-03-07 20:39:00,1.99533,1.99562,1.99533,1.99534,3138844.0
2008-03-07 20:40:00,1.99533,1.99537,1.99528,1.99533,28980989.0
2008-03-07 20:41:00,1.9952,1.9957,1.99519,1.9957,11175435.0
2008-03-07 20:42:00,1.99574,1.99645,1.99574,1.99645,5199700.0
2008-03-07 20:43:00,1.99624,1.99625,1.99613,1.99613,8259163.0
2008-03-07 20:44:00,1.99609,1.99618,1.99591,1.99591,1497128.0
2008-03-07 20:45:00,1.99578,1.99578,1.9956,1.99572,2926717.0
2008-03-07 20:46:00,1.99563,1.99563,1.99541,1.99562,8892461.0
2008-03-07 20:47:00,1.99566,1.99592,1.99545,1.99556,11509546.0
2008-03-07 20:48:00,1.99571,1.99582,1.99567,1.99578,379666.0
2008-03-07 20:49:00,1.99589,1.9959,1.99548,1.99587,7527933.0
2008-03-07 20:50:00,1.99587,1.99587,1.99532,1.99561,5027114.0
2008-03-07 20:51:00,1.99563,1.99565,1.99554,1.99565,14289860.0
2008-03-07 20:52:00,1.99571,1.99571,1.9954,1.9954,6869399.0
2008-03-07 20:53:00,1.9953,1.99534,1.9952,1.9952,9037933.0
2008-03-07 20:54:00,1.99536,1.99536,1.99501,1.99504,3796544.0
2008-03-07 20:55:00,1.99486,1.99486,1.99462,1.99467,1079262.0
2008-03-07 20:56:00,1.99469,1.99518,1.99467,1.99518,7138080.0
2008-03-07 20:57:00,1.99538,1.99594,1.99538,1.99594,2467337.0
2008-03-07 20:58:00,1.99588,1.99588,1.99557,1.99571,11317615.0
2008-03-07 20:59:00,1.99563,1.99563,1.99516,1.99549,8484483.0
2008-03-07 21:00:00,1.99547,1.99547,1.99542,1.99545,9256877.0
2008-03-07 21:01:00,1.99539,1.99551,1.99401,1.9955,11137850.0
2008-03-07 21:02:00,1.99553,1.99553,1.99537,1.99544,4496730.0
2008-03-07 21:03:00,1.99543,1.99547,1.99536,1.99538,2248979.0
2008-03-07 21:04:00,1.99547,1.99562,1.99534,1.99534,1046761.0
2008-03-07 21:05:00,1.99555,1.99603,1.99555,1.99603,2777063.0
2008-03-07 21:06:00,1.99618,1.99628,1.99608,1.99621,5235825.0
2008-03-07 21:07:00,1.99618,1.99619,1.99605,1.99605,8141011.0
2008-03-07 21:08:00,1.99598,1.99608,1.99583,1.99608,5962699.0
2008-03-07 21:09:00,1.99591,1.99606,1.99588,1.996,5652109.0
2008-03-07 21:10:00,1.99591,1.99598,1.99559,1.99559,11923802.0
2008-03-07 21:11:00,1.99553,1.9959,1.99553,1.9959,2426139.0
2008-03-07 21:12:00,1.99592,1.99621,1.99592,1.99606,15820860.0
2008-03-07 21:13:00,1.99609,1.99609,1.99595,1.99595,15046776.0
2008-03-07 21:14:00,1.99612,1.99628,1.99608,1.99611,16994721.0
2008-03-07 21:15:00,1.99595,1.99595,1.99536,1.99536,11284348.0
2008-03-07 21:16:00,1.99538,1.99546,1.99512,1.99546,3852736.0
2008-03-07 21:17:00,1.9956,1.99574,1.9956,1.99574,2375609.0
2008-03-07 21:18:00,1.99575,1.99575,1.9954,1.99544,13136835.0
2008-03-07 21:19:00,1.99546,1.99548,1.99531,1.99542,13153080.0
2008-03-07 21:20:00,1.99539,1.99637,1.99539,1.99637,7951890.0
2008-03-07 21:21:00,1.9965,1.99656,1.99629,1.99629,7444996.0
2008-03-07 21:22:00,1.99621,1.99621,1.99605,1.99621,4383728.0
2008-03-07 21:23:00,1.99624,1.99624,1.99605,1.99605,3616762.0
2008-03-07 21:24:00,1.99596,1.9967,1.99596,1.9967,3717818.0
2008-03-07 21:25:00,1.99686,1.99741,1.99686,1.99741,23397635.0
2008-03-07 21:26:00,1.99759,1.9981,1.99759,1.9981,11404893.0
2008-03-07 21:27:00,1.99827,1.9984,1.99813,1.99837,5470768.0
2008-03-07 21:28:00,1.9985,1.99889,1.9985,1.99886,5837521.0
2008-03-07 21:29:00,1.99889,1.99889,1.99829,1.99829,14575533.0
2008-03-07 21:30:00,1.99813,1.99837,1.99757,1.99757,5698659.0
2008-03-07 21:31:00,1.99795,1.9981,1.99786,1.9981,1962912.0
2008-03-07 21:32:00,1.99808,1.99811,1.9979,1.99803,22106697.0
2008-03-07 21:33:00,1.99815,1.99829,1.99807,1.9982,10123189.0
2008-03-07 21:34:00,1.99808,1.99817,1.99808,1.99808,6831663.0
2008-03-07 21:35:00,1.99799,1.99799,1.99733,1.99733,2962686.0
2008-03-07 21:36:00,1.99713,1.99714,1.99663,1.99663,3107214.0
2008-03-07 21:37:00,1.9966,1.99661,1.99651,1.99651,6257270.0
2008-03-07 21:38:00,1.99646,1.99646,1.99631,1.9964,3882695.0
2008-03-07 21:39:00,1.99643,1.9965,1.99606,1.99638,12385038.0
2008-03-07 21:40:00,1.99649,1.99664,1.99645,1.99664,3577017.0
2008-03-07 21:41:00,1.99681,1.9972,1.99681,1.9972,21255954.0
2008-03-07 21:42:00,1.99713,1.9976,1.99713,1.9976,894071.0
2008-03-07 21:43:00,1.9976,1.9976,1.99746,1.99746,2134107.0
2008-03-07 21:44:00,1.99706,1.9974,1.99706,1.99734,4415525.0
2008-03-07 21:45:00,1.9973,1.99738,1.99721,1.99721,5625119.0
2008-03-07 21:46:00,1.99713,1.99713,1.99675,1.99675,11904633.0
2008-03-07 21:47:00,1.99664,1.99666,1.99601,1.99601,6737395.0
2008-03-07 21:48:00,1.99589,1.99593,1.99574,1.99593,6657194.0
2008-03-07 21:49:00,1.99594,1.99604,1.99583,1.99583,10487607.0
2008-03-07 21:50:00,1.99581,1.99616,1.99581,1.99616,3656368.0
2008-03-07 21:51:00,1.99622,1.9964,1.99622,1.9964,5754483.0
2008-03-07 21:52:00,1.99646,1.99664,1.99636,1.99664,5378413.0
2008-03-07 21:53:00,1.99668,1.997,1.99668,1.99699,2899678.0
2008-03-07 21:54:00,1.99701,1.9973,1.99701,1.9973,3109785.0
2008-03-07 21:55:00,1.9974,1.9975,1.99734,1.99741,815380.0
2008-03-07 21:56:00,1.99727,1.99729,1.99713,1.99729,8388677.0
2008-03-07 21:57:00,1.99729,1.99732,1.99701,1.99701,10025785.0
2008-03-07 21:58:00,1.997,1.99705,1.99674,1.99681,5942765.0
2008-03-07 21:59:00,1.99687,1.99732,1.99687,1.99732,3701399.0
2008-03-07 22:00:00,1.99745,1.99779,1.99743,1.99743,14866849.0
2008-03-07 22:01:00,1.99748,1.99767,1.99747,1.99765,7282179.0
2008-03-07 22:02:00,1.99736,1.99753,1.99712,1.99712,7618619.0
2008-03-07 22:03:00,1.99707,1.99707,1.99676,1.99691,3931976.0
2008-03-07 22:04:00,1.99689,1.99701,1.99689,1.99701,5781135.0
2008-03-07 22:05:00,1.99715,1.99749,1.99708,1.99749,10234368.0
2008-03-07 22:06:00,1.99765,1.99765,1.99725,1.99739,20090517.0
2008-03-07 22:07:00,1.9973,1.99733,1.99717,1.99733,5928462.0
2008-03-07 22:08:00,1.99732,1.99732,1.99715,1.99715,1203045.0
2008-03-07 22:09:00,1.9971,1.99714,1.99704,1.99704,5304031.0
2008-03-07 22:10:00,1.9969,1.99696,1.99678,1.99696,12069837.0
2008-03-07 22:11:00,1.99693,1.99697,1.99643,1.99643,9774095.0
2008-03-07 22:12:00,1.99659,1.99664,1.99642,1.99664,3131061.0
2008-03-07 22:13:00,1.99652,1.99652,1.99609,1.99622,3415190.0
2008-03-07 22:14:00,1.99597,1.99603,1.99568,1.99568,9272067.0
2008-03-07 22:15:00,1.99548,1.99548,1.99511,1.99516,14717236.0
2008-03-07 22:16:00,1.99529,1.99545,1.99529,1.99543,8738012.0
2008-03-07 22:17:00,1.99536,1.99541,1.99525,1.99525,6376000.0
2008-03-07 22:18:00,1.99535,1.9954,1.99525,1.99529,5131003.0
2008-03-07 22:19:00,1.99536,1.99555,1.99514,1.99514,1725587.0
2008-03-07 22:20:00,1.995,1.99517,1.99499,1.99517,9922283.0
2008-03-07 22:21:00,1.99502,1.99506,1.99481,1.99502,5781910.0
2008-03-07 22:22:00,1.99484,1.99484,1.99452,1.99452,15779696.0
2008-03-07 22:23:00,1.99447,1.99447,1.9941,1.9941,5060142.0
2008-03-07 22:24:00,1.99405,1.99405,1.99372,1.99372,5138830.0
2008-03-07 22:25:00,1.99376,1.99376,1.99343,1.99343,25455506.0
2008-03-07 22:26:00,1.99329,1.99335,1.99308,1.99308,6687120.0
2008-03-07 22:27:00,1.99301,1.99305,1.9928,1.9928,4638307.0
2008-03-07 22:28:00,1.99278,1.99278,1.99246,1.99257,5874543.0
2008-03-07 22:29:00,1.99274,1.99326,1.99272,1.99326,4401429.0
2008-03-07 22:30:00,1.99352,1.99384,1.99352,1.99384,4695357.0
2008-03-07 22:31:00,1.99384,1.99388,1.99378,1.99378,2029570.0
2008-03-07 22:32:00,1.99378,1.99378,1.99355,1.99355,1974002.0
2008-03-07 22:33:00,1.99346,1.99346,1.99325,1.99332,8462129.0
2008-03-07 22:34:00,1.99324,1.99324,1.9927,1.9927,25470949.0
2008-03-07 22:35:00,1.9933,1.99341,1.9933,1.99335,1702841.0
2008-03-07 22:36:00,1.99337,1.99337,1.99322,1.99322,5529686.0
2008-03-07 22:37:00,1.99332,1.9935,1.99332,1.9934,2420424.0
2008-03-07 22:38:00,1.99337,1.99339,1.99332,1.99339,11167442.0
2008-03-07 22:39:00,1.99313,1.99339,1.99313,1.9933,3318237.0
2008-03-07 22:40:00,1.99336,1.99361,1.99336,1.99336,5775598.0
2008-03-07 22:41:00,1.99326,1.99343,1.99319,1.99319,19743895.0
2008-03-07 22:42:00,1.99295,1.99296,1.99286,1.99294,5383043.0
2008-03-07 22:43:00,1.99287,1.99287,1.99246,1.99246,4908083.0
2008-03-07 22:44:00,1.99237,1.99242,1.99231,1.99231,5774248.0
2008-03-07 22:45:00,1.99229,1.99276,1.99229,1.99276,3437973.0
2008-03-07 22:46:00,1.99292,1.99299,1.99281,1.99294,21981371.0
2008-03-07 22:47:00,1.99292,1.99292,1.99255,1.99281,5401350.0
2008-03-07 22:48:00,1.99276,1.99295,1.99276,1.99295,4700157.0
2008-03-07 22:49:00,1.993,1.99357,1.993,1.99357,16959750.0
2008-03-07 22:50:00,1.99371,1.99392,1.99371,1.99388,5614000.0
2008-03-07 22:51:00,1.99395,1.99395,1.99368,1.99368,5431080.0
2008-03-07 22:52:00,1.99372,1.99395,1.99372,1.99379,3607563.0
2008-03-07 22:53:00,1.99373,1.99373,1.9933,1.99358,8015927.0
2008-03-07 22:54:00,1.99358,1.99379,1.99335,1.99378,14177119.0
2008-03-07 22:55:00,1.99379,1.99386,1.99371,1.99371,14854729.0
2008-03-07 22:56:00,1.99361,1.99362,1.99308,1.99308,5604153.0
2008-03-07 22:57:00,1.99337,1.99337,1.99262,1.99262,13179150.0
2008-03-07 22:58:00,1.99283,1.9929,1.99283,1.9929,2870115.0
2008-03-07 22:59:00,1.99271,1.99286,1.99271,1.99283,6485734.0
2008-03-07 23:00:00,1.99287,1.99316,1.99274,1.99274,4464875.0
2008-03-07 23:01:00,1.99262,1.99262,1.99211,1.99211,3089181.0
2008-03-07 23:02:00,1.99189,1.99189,1.99153,1.99153,4929929.0
2008-03-07 23:03:00,1.9917,1.99205,1.99167,1.99205,14076084.0
2008-03-07 23:04:00,1.99219,1.99255,1.99219,1.99233,4031098.0
2008-03-07 23:05:00,1.99227,1.99257,1.99226,1.99257,5254190.0
2008-03-07 23:06:00,1.99269,1.99269,1.99249,1.99255,5429234.0
2008-03-07 23:07:00,1.99244,1.99244,1.99227,1.99233,7598271.0
2008-03-07 23:08:00,1.99249,1.99289,1.99249,1.99289,5974657.0
2008-03-07 23:09:00,1.99284,1.99295,1.99239,1.99295,8601315.0
2008-03-07 23:10:00,1.99325,1.99331,1.99309,1.99318,2688556.0
2008-03-07 23:11:00,1.99319,1.99345,1.99319,1.99345,7288973.0
2008-03-07 23:12:00,1.99343,1.99361,1.99343,1.99357,2772319.0
2008-03-07 23:13:00,1.99348,1.99361,1.99348,1.99356,9067040.0
2008-03-07 23:14:00,1.99347,1.99349,1.99335,1.99349,4875956.0
2008-03-07 23:15:00,1.99344,1.99344,1.99332,1.99338,9068357.0
2008-03-07 23:16:00,1.99343,1.99361,1.99342,1.99345,16185718.0
2008-03-07 23:18:00,1.99358,1.9937,1.99353,1.99361,5884842.0
2008-03-07 23:19:00,1.99369,1.99369,1.99346,1.99355,3498707.0
2008-03-07 23:20:00,1.99355,1.9936,1.9935,1.9935,2109293.0
2008-03-07 23:21:00,1.99357,1.99357,1.99324,1.99338,7557565.0
2008-03-07 23:22:00,1.99319,1.99319,1.99302,1.99302,440174.0
2008-03-07 23:23:00,1.99294,1.99294,1.99267,1.99283,7772537.0
2008-03-07 23:24:00,1.99263,1.99292,1.99263,1.9929,1826883.0
2008-03-07 23:25:00,1.99308,1.99334,1.99308,1.99334,10789924.0
2008-03-07 23:26:00,1.9935,1.99358,1.9935,1.99357,3697441.0
2008-03-07 23:27:00,1.99351,1.99355,1.9934,1.9934,9083996.0
2008-03-07 23:28:00,1.99339,1.99378,1.99319,1.99366,13745778.0
2008-03-07 23:29:00,1.99358,1.99372,1.99352,1.99372,6039461.0
2008-03-07 23:30:00,1.99389,1.99419,1.99389,1.99407,6489656.0
2008-03-07 23:31:00,1.99417,1.99442,1.99417,1.99442,4720723.0
2008-03-07 23:32:00,1.9942,1.9942,1.99349,1.99363,3274365.0
2008-03-07 23:33:00,1.99362,1.99392,1.99362,1.99389,7548461.0
2008-03-07 23:34:00,1.99403,1.99403,1.99358,1.99358,4802932.0
2008-03-07 23:35:00,1.99342,1.99347,1.9933,1.99343,3935119.0
2008-03-07 23:36:00,1.99345,1.99372,1.99342,1.99342,3309791.0
2008-03-07 23:37:00,1.9935,1.9939,1.9935,1.9939,14207202.0
2008-03-07 23:38:00,1.99402,1.99419,1.99271,1.99409,4120556.0
2008-03-07 23:39:00,1.99409,1.99429,1.99409,1.99418,7925444.0
2008-03-07 23:40:00,1.9944,1.99496,1.9944,1.99496,12597717.0
2008-03-07 23:41:00,1.995,1.99518,1.9948,1.99518,3274075.0
2008-03-07 23:42:00,1.99496,1.99496,1.99456,1.99485,4253877.0
2008-03-07 23:43:00,1.99492,1.99514,1.99492,1.99504,7966474.0
2008-03-07 23:44:00,1.99507,1.99507,1.99487,1.99487,5708362.0
2008-03-07 23:45:00,1.9949,1.9949,1.99474,1.99484,3275460.0
2008-03-07 23:46:00,1.99475,1.99475,1.99446,1.99454,6348858.0
2008-03-07 23:47:00,1.99442,1.99446,1.9943,1.9944,14652059.0
2008-03-07 23:48:00,1.99438,1.99438,1.99388,1.99423,11025996.0
2008-03-07 23:49:00,1.99425,1.99452,1.99425,1.99452,1958401.0
2008-03-07 23:50:00,1.99455,1.99471,1.99446,1.99471,7396568.0
2008-03-07 23:51:00,1.99495,1.99537,1.99495,1.99537,12216172.0
2008-03-07 23:52:00,1.9954,1.99559,1.9954,1.99542,6358762.0
2008-03-07 23:53:00,1.99527,1.99527,1.995,1.995,11746471.0
2008-03-07 23:54:00,1.99496,1.99496,1.9945,1.9945,8520622.0
2008-03-07 23:55:00,1.99445,1.99445,1.99421,1.99421,10615866.0
2008-03-07 23:56:00,1.99442,1.99492,1.99442,1.99492,9841046.0
2008-03-07 23:57:00,1.99482,1.99482,1.99436,1.99436,4221634.0
2008-03-07 23:58:00,1.99405,1.99414,1.99377,1.99377,9457530.0
2008-03-07 23:59:00,1.9937,1.9937,1.99297,1.99297,3270198.0
2008-03-09 23:00:00,1.99422,1.99437,1.9941,1.99412,4571899.0
2008-03-09 23:01:00,1.99411,1.99411,1.9938,1.99382,2831999.0
2008-03-09 23:02:00,1.994,1.99473,1.994,1.99472,9482629.0
2008-03-09 23:03:00,1.99478,1.99519,1.99478,1.9951,13824231.0
2008-03-09 23:04:00,1.99488,1.99488,1.99452,1.99452,4136101.0
2008-03-09 23:05:00,1.99432,1.99446,1.99396,1.99446,5307990.0
2008-03-09 23:06:00,1.99457,1.99509,1.99426,1.99496,5623323.0
2008-03-09 23:07:00,1.99491,1.99491,1.9947,1.9947,6447608.0
2008-03-09 23:08:00,1.99466,1.99466,1.99435,1.99437,7192869.0
2008-03-09 23:10:00,1.99438,1.99438,1.99397,1.99406,2752793.0
2008-03-09 23:11:00,1.99388,1.99388,1.99338,1.99338,7387652.0
2008-03-09 23:12:00,1.99355,1.99355,1.99312,1.99312,1527871.0
2008-03-09 23:13:00,1.99317,1.99363,1.99317,1.99363,8212481.0
2008-03-09 23:14:00,1.99375,1.99391,1.99343,1.99391,4957922.0
2008-03-09 23:15:00,1.99393,1.99461,1.99393,1.99461,8398893.0
2008-03-09 23:16:00,1.99463,1.99463,1.99404,1.99404,16972613.0
2008-03-09 23:17:00,1.99402,1.99404,1.99375,1.99375,2170363.0
2008-03-09 23:18:00,1.99371,1.99371,1.9931,1.9931,5727486.0
2008-03-09 23:19:00,1.99318,1.99329,1.99279,1.99299,3419755.0
2008-03-09 23:20:00,1.99301,1.99322,1.99296,1.99296,7872316.0
2008-03-09 23:21:00,1.993,1.99324,1.99286,1.99304,7514793.0
2008-03-09 23:22:00,1.99306,1.99306,1.99292,1.99302,2915852.0
2008-03-09 23:23:00,1.99284,1.99304,1.99257,1.99304,8149152.0
2008-03-09 23:24:00,1.99292,1.99331,1.99292,1.99315,1671186.0
2008-03-09 23:25:00,1.99308,1.99317,1.99278,1.99317,11931175.0
2008-03-09 23:26:00,1.99332,1.99335,1.99303,1.99331,3448582.0
2008-03-09 23:27:00,1.99321,1.99322,1.99312,1.99319,9299654.0
2008-03-09 23:28:00,1.99311,1.9932,1.99281,1.99319,12101291.0
2008-03-09 23:29:00,1.9931,1.99311,1.99269,1.99269,6525446.0
2008-03-09 23:30:00,1.9929,1.99327,1.9929,1.99326,6144787.0
2008-03-09 23:32:00,1.99323,1.99323,1.99295,1.99317,3654055.0
2008-03-09 23:33:00,1.99305,1.99309,1.99286,1.99309,7780603.0
2008-03-09 23:34:00,1.99327,1.99327,1.99273,1.99273,4565812.0
2008-03-09 23:35:00,1.99264,1.99309,1.99264,1.99309,3841050.0
2008-03-09 23:36:00,1.9932,1.99324,1.99308,1.99312,3053160.0
2008-03-09 23:37:00,1.99317,1.99333,1.9931,1.9933,12390322.0
2008-03-09 23:38:00,1.99348,1.99348,1.99338,1.99338,2115867.0
2008-03-09 23:39:00,1.99323,1.99324,1.99304,1.99304,9253360.0
2008-03-09 23:40:00,1.9933,1.99369,1.99323,1.99346,10499251.0
2008-03-09 23:41:00,1.99356,1.99356,1.99314,1.9933,3213326.0
2008-03-09 23:42:00,1.99306,1.99338,1.99276,1.99338,4405459.0
2008-03-09 23:43:00,1.99343,1.99343,1.99305,1.9934,9116850.0
2008-03-09 23:44:00,1.99367,1.99367,1.99301,1.99347,4818316.0
2008-03-09 23:45:00,1.99357,1.99367,1.99354,1.99366,3134219.0
2008-03-09 23:46:00,1.99359,1.99359,1.993,1.9932,6464472.0
2008-03-09 23:47:00,1.99318,1.99345,1.99297,1.99345,17044843.0
2008-03-09 23:48:00,1.99351,1.99351,1.99283,1.99311,11338362.0
2008-03-09 23:49:00,1.9932,1.99339,1.9932,1.99339,2190804.0
2008-03-09 23:50:00,1.99351,1.99372,1.99345,1.99345,6383404.0
2008-03-09 23:51:00,1.9934,1.99359,1.9934,1.99358,11024293.0
2008-03-09 23:52:00,1.99385,1.99389,1.99353,1.99353,5348580.0
2008-03-09 23:53:00,1.99347,1.99362,1.99344,1.99344,10500665.0
2008-03-09 23:54:00,1.99361,1.99368,1.99328,1.99328,7781359.0
2008-03-09 23:55:00,1.99318,1.99318,1.99303,1.99303,11110125.0
2008-03-09 23:56:00,1.99337,1.99386,1.99337,1.99365,8582481.0
2008-03-09 23:57:00,1.99343,1.9936,1.99343,1.9935,3937122.0
2008-03-09 23:58:00,1.99355,1.99372,1.99346,1.99346,9508718.0
2008-03-10 00:00:00,1.99359,1.99371,1.99336,1.99336,16242065.0
2008-03-10 00:02:00,1.99332,1.99332,1.99298,1.99298,10463112.0
2008-03-10 00:03:00,1.99297,1.99297,1.99247,1.99288,3491694.0
2008-03-10 00:04:00,1.99299,1.99357,1.99299,1.99357,2998786.0
2008-03-10 00:05:00,1.99365,1.99365,1.99302,1.99348,14148730.0
2008-03-10 00:06:00,1.99355,1.99361,1.9933,1.9933,6328875.0
2008-03-10 00:07:00,1.99323,1.99336,1.99319,1.99336,1683994.0
2008-03-10 00:08:00,1.99344,1.99344,1.99298,1.99321,7803969.0
2008-03-10 00:09:00,1.99292,1.9931,1.99287,1.9931,5521060.0
2008-03-10 00:10:00,1.9933,1.99338,1.99326,1.99326,4096404.0
2008-03-10 00:11:00,1.99324,1.99339,1.99322,1.99326,31288502.0
2008-03-10 00:12:00,1.99324,1.99332,1.99324,1.9933,2165659.0
2008-03-10 00:13:00,1.99315,1.9933,1.99315,1.9933,5482094.0
2008-03-10 00:14:00,1.99349,1.99349,1.99322,1.99322,20625219.0
2008-03-10 00:15:00,1.99327,1.99354,1.99327,1.99354,6785281.0
2008-03-10 00:16:00,1.99364,1.99364,1.99342,1.99342,7356658.0
2008-03-10 00:17:00,1.99341,1.99341,1.99323,1.99323,9100338.0
2008-03-10 00:18:00,1.99284,1.99343,1.99284,1.99343,11266629.0
2008-03-10 00:19:00,1.99366,1.99398,1.99366,1.99398,3456701.0
2008-03-10 00:20:00,1.99403,1.99407,1.99401,1.99401,11346079.0
2008-03-10 00:21:00,1.994,1.99434,1.994,1.99434,18056582.0
2008-03-10 00:22:00,1.99434,1.99435,1.99419,1.99423,2460413.0
2008-03-10 00:23:00,1.99418,1.99422,1.9941,1.99421,4583118.0
2008-03-10 00:24:00,1.99421,1.99448,1.99421,1.99448,17202741.0
2008-03-10 00:25:00,1.9945,1.9946,1.99447,1.99447,3065280.0
2008-03-10 00:26:00,1.99429,1.99433,1.9939,1.99396,6812640.0
2008-03-10 00:27:00,1.99398,1.99409,1.99393,1.99409,3869781.0
2008-03-10 00:28:00,1.99423,1.99456,1.99423,1.99447,9750769.0
2008-03-10 00:29:00,1.99433,1.99454,1.99433,1.99453,7864653.0
2008-03-10 00:30:00,1.99468,1.9948,1.99467,1.9948,13910955.0
2008-03-10 00:32:00,1.99511,1.99551,1.995,1.99551,5252012.0
2008-03-10 00:33:00,1.99547,1.99593,1.99547,1.99581,7019430.0
2008-03-10 00:34:00,1.99575,1.99585,1.99571,1.99577,10114852.0
2008-03-10 00:35:00,1.99569,1.99611,1.99569,1.99604,6799551.0
2008-03-10 00:36:00,1.99614,1.99645,1.99614,1.99645,3994316.0
2008-03-10 00:37:00,1.99637,1.9967,1.99528,1.99665,4969144.0
2008-03-10 00:38:00,1.99681,1.99703,1.99681,1.99703,7133958.0
2008-03-10 00:39:00,1.99714,1.99754,1.99714,1.99749,7468365.0
2008-03-10 00:40:00,1.99748,1.99774,1.99748,1.99774,5258564.0
2008-03-10 00:41:00,1.9978,1.99787,1.9978,1.99781,2167375.0
2008-03-10 00:42:00,1.99784,1.99784,1.99756,1.99756,18462595.0
2008-03-10 00:43:00,1.99767,1.99783,1.99758,1.99783,12884494.0
2008-03-10 00:44:00,1.99788,1.99792,1.99771,1.99792,6049713.0
2008-03-10 00:45:00,1.99777,1.99785,1.9976,1.99785,9839188.0
2008-03-10 00:46:00,1.99799,1.99822,1.99798,1.99798,4525528.0
2008-03-10 00:47:00,1.99781,1.99781,1.99748,1.99761,7389678.0
2008-03-10 00:48:00,1.99775,1.99811,1.99775,1.99811,4616994.0
2008-03-10 00:49:00,1.99829,1.99886,1.99829,1.99886,3635903.0
2008-03-10 00:50:00,1.99868,1.99874,1.99859,1.99874,5322360.0
2008-03-10 00:51:00,1.99877,1.99877,1.99857,1.99863,29288753.0
2008-03-10 00:52:00,1.9985,1.99865,1.99848,1.99848,5819760.0
2008-03-10 00:53:00,1.99839,1.99839,1.99812,1.99821,5098334.0
2008-03-10 00:54:00,1.99816,1.99816,1.99799,1.99815,2350228.0
2008-03-10 00:55:00,1.99815,1.99821,1.99777,1.99821,4617014.0
2008-03-10 00:56:00,1.99821,1.99841,1.99817,1.99841,11294356.0
2008-03-10 00:57:00,1.99829,1.9988,1.99829,1.9988,3677520.0
2008-03-10 00:58:00,1.99876,1.99876,1.99858,1.99858,14839810.0
2008-03-10 00:59:00,1.99855,1.99855,1.9983,1.99839,10975394.0
2008-03-10 01:00:00,1.99835,1.99835,1.99823,1.99825,10639410.0
2008-03-10 01:01:00,1.9984,1.99853,1.9984,1.99851,5296950.0
2008-03-10 01:02:00,1.99833,1.99843,1.99808,1.99808,3663999.0
2008-03-10 01:03:00,1.99808,1.99808,1.99762,1.99763,4317535.0
2008-03-10 01:04:00,1.99756,1.99757,1.99746,1.99753,3616122.0
2008-03-10 01:05:00,1.99752,1.99823,1.99752,1.99823,10220233.0
2008-03-10 01:06:00,1.99836,1.99836,1.99817,1.99817,3839410.0
2008-03-10 01:07:00,1.99815,1.99815,1.99793,1.99801,2214860.0
2008-03-10 01:08:00,1.99796,1.99802,1.9978,1.9978,8994098.0
2008-03-10 01:09:00,1.99766,1.99766,1.9975,1.99751,10285733.0
2008-03-10 01:10:00,1.99749,1.99758,1.99749,1.99758,27849386.0
2008-03-10 01:11:00,1.99752,1.9978,1.99738,1.99738,8102000.0
2008-03-10 01:12:00,1.99796,1.99796,1.99757,1.99781,11218791.0
2008-03-10 01:13:00,1.99769,1.99769,1.99738,1.99738,1858551.0
2008-03-10 01:14:00,1.99739,1.99742,1.99712,1.99712,10350141.0
2008-03-10 01:15:00,1.99706,1.9971,1.99692,1.9971,11284944.0
2008-03-10 01:16:00,1.99714,1.99723,1.99709,1.99723,1314510.0
2008-03-10 01:17:00,1.99725,1.99728,1.99715,1.99715,12694199.0
2008-03-10 01:18:00,1.99722,1.99736,1.99719,1.99724,5710706.0
2008-03-10 01:19:00,1.99729,1.99734,1.99725,1.99728,6491790.0
2008-03-10 01:20:00,1.99723,1.99726,1.99718,1.99722,14702342.0
2008-03-10 01:21:00,1.99731,1.99778,1.99731,1.99731,12739331.0
2008-03-10 01:22:00,1.99719,1.99745,1.99719,1.99745,6737578.0
2008-03-10 01:23:00,1.99734,1.99734,1.99711,1.99714,4563533.0
2008-03-10 01:24:00,1.99703,1.99711,1.99688,1.99688,9559911.0
2008-03-10 01:25:00,1.99685,1.9969,1.99673,1.99677,9994166.0
2008-03-10 01:26:00,1.99673,1.99673,1.99653,1.99653,8377657.0
2008-03-10 01:27:00,1.99668,1.99694,1.99666,1.99694,13892878.0
2008-03-10 01:28:00,1.99704,1.99704,1.99656,1.99663,8383128.0
2008-03-10 01:29:00,1.99667,1.99682,1.99667,1.99673,2831753.0
2008-03-10 01:30:00,1.99667,1.99667,1.995,1.99645,8424559.0
2008-03-10 01:31:00,1.9964,1.9964,1.99605,1.99625,3000686.0
2008-03-10 01:32:00,1.99625,1.99631,1.99582,1.99594,5661714.0
2008-03-10 01:33:00,1.99608,1.99608,1.99586,1.99604,25330490.0
2008-03-10 01:34:00,1.99603,1.99614,1.99598,1.99614,8275485.0
2008-03-10 01:35:00,1.99616,1.9963,1.99614,1.99621,12252716.0
2008-03-10 01:36:00,1.99625,1.99628,1.99606,1.99628,12272259.0
2008-03-10 01:37:00,1.99623,1.99623,1.99604,1.99609,8244999.0
2008-03-10 01:38:00,1.99607,1.99608,1.99595,1.99595,9104391.0
2008-03-10 01:39:00,1.99604,1.99631,1.99604,1.99631,7200654.0
2008-03-10 01:40:00,1.99627,1.99679,1.99627,1.99679,2407857.0
2008-03-10 01:41:00,1.99664,1.99675,1.99651,1.99651,1336613.0
2008-03-10 01:42:00,1.99651,1.99662,1.99619,1.99642,968223.0
2008-03-10 01:43:00,1.99645,1.99646,1.99639,1.99646,2839093.0
2008-03-10 01:44:00,1.99653,1.99659,1.99642,1.99653,4980911.0
2008-03-10 01:45:00,1.99676,1.9968,1.99644,1.99644,3802977.0
2008-03-10 01:46:00,1.99687,1.99716,1.99687,1.99707,5587402.0
2008-03-10 01:47:00,1.99709,1.99718,1.99709,1.99718,752853.0
2008-03-10 01:48:00,1.99728,1.9983,1.99728,1.9983,6960273.0
2008-03-10 01:49:00,1.99821,1.99821,1.99782,1.99782,11817333.0
2008-03-10 01:50:00,1.99778,1.99799,1.99778,1.99799,331905.0
2008-03-10 01:51:00,1.99766,1.99791,1.99766,1.99791,2102428.0
2008-03-10 01:52:00,1.99799,1.99799,1.99762,1.99772,1151986.0
2008-03-10 01:53:00,1.99775,1.99776,1.9976,1.99776,7637887.0
2008-03-10 01:54:00,1.99775,1.99777,1.99763,1.99767,6880535.0
2008-03-10 01:55:00,1.99794,1.99801,1.99778,1.99783,4555127.0
2008-03-10 01:56:00,1.99772,1.99779,1.99772,1.99779,2395287.0
2008-03-10 01:57:00,1.99776,1.99782,1.99759,1.99772,7493526.0
2008-03-10 01:58:00,1.99777,1.99791,1.99777,1.99791,8889468.0
2008-03-10 01:59:00,1.99793,1.99793,1.99763,1.99772,4668929.0
2008-03-10 02:00:00,1.99693,1.99716,1.99671,1.99716,4430143.0
2008-03-10 02:01:00,1.99714,1.99714,1.99704,1.99704,8549211.0
2008-03-10 02:02:00,1.99709,1.99709,1.99671,1.99677,7092112.0
2008-03-10 02:03:00,1.99666,1.99676,1.99654,1.99654,2490679.0
2008-03-10 02:04:00,1.9966,1.99675,1.9965,1.99675,4587700.0
2008-03-10 02:05:00,1.9966,1.9971,1.9966,1.9971,6844942.0
2008-03-10 02:06:00,1.99713,1.99713,1.99694,1.99707,8265216.0
2008-03-10 02:07:00,1.99704,1.99733,1.99704,1.99733,1202990.0
2008-03-10 02:08:00,1.99745,1.99771,1.99744,1.99744,2320048.0
2008-03-10 02:09:00,1.9976,1.9976,1.99732,1.99732,345447.0
2008-03-10 02:10:00,1.99719,1.99724,1.997,1.99717,12287961.0
2008-03-10 02:11:00,1.99724,1.9973,1.99718,1.99718,7413222.0
2008-03-10 02:12:00,1.99712,1.99712,1.997,1.997,801333.0
2008-03-10 02:13:00,1.99691,1.99691,1.99673,1.99686,6090476.0
2008-03-10 02:14:00,1.99696,1.99696,1.99696,1.99696,296983.0
2008-03-10 02:15:00,1.99687,1.99694,1.99664,1.99689,5423466.0
2008-03-10 02:16:00,1.99694,1.99694,1.99679,1.99689,3027397.0
2008-03-10 02:17:00,1.99699,1.99699,1.99618,1.99668,1013207.0
2008-03-10 02:18:00,1.99667,1.99683,1.99667,1.99676,1374268.0
2008-03-10 02:19:00,1.99689,1.99692,1.99668,1.99686,2537524.0
2008-03-10 02:20:00,1.99694,1.99694,1.9968,1.9968,2467160.0
2008-03-10 02:21:00,1.99688,1.99702,1.99688,1.99693,8991992.0
2008-03-10 02:22:00,1.99685,1.99685,1.99671,1.99672,8342609.0
2008-03-10 02:23:00,1.99668,1.99691,1.99658,1.99691,11827544.0
2008-03-10 02:24:00,1.99689,1.99716,1.99685,1.99714,11290742.0
2008-03-10 02:25:00,1.99721,1.99745,1.99721,1.9974,9174596.0
2008-03-10 02:26:00,1.99744,1.99748,1.9972,1.99748,23247512.0
2008-03-10 02:27:00,1.99742,1.99757,1.99741,1.99741,1979902.0
2008-03-10 02:28:00,1.99739,1.99739,1.99698,1.99708,2739350.0
2008-03-10 02:29:00,1.99693,1.9972,1.99572,1.99707,7964227.0
2008-03-10 02:30:00,1.9971,1.99735,1.9971,1.99729,2700507.0
2008-03-10 02:31:00,1.99728,1.99736,1.99714,1.99733,7927307.0
2008-03-10 02:32:00,1.99719,1.99719,1.99678,1.99685,13849941.0
2008-03-10 02:33:00,1.99667,1.99667,1.9964,1.99644,8883106.0
2008-03-10 02:34:00,1.99637,1.99637,1.99548,1.99548,10658169.0
2008-03-10 02:35:00,1.99536,1.99536,1.99489,1.99489,8892940.0
2008-03-10 02:36:00,1.99479,1.99487,1.99479,1.99479,4676157.0
2008-03-10 02:37:00,1.99476,1.99476,1.99435,1.99435,6334693.0
2008-03-10 02:38:00,1.9944,1.99441,1.99433,1.99434,11613940.0
2008-03-10 02:39:00,1.9943,1.9943,1.99398,1.99412,13480966.0
2008-03-10 02:40:00,1.99412,1.9942,1.9941,1.9941,6676049.0
2008-03-10 02:41:00,1.99404,1.99445,1.99404,1.99427,6016334.0
2008-03-10 02:42:00,1.99424,1.99437,1.99423,1.99437,11616215.0
2008-03-10 02:43:00,1.99444,1.9946,1.99444,1.99453,1449775.0
2008-03-10 02:44:00,1.99459,1.9948,1.99459,1.9948,12513799.0
2008-03-10 02:45:00,1.99483,1.99527,1.99483,1.99527,9850710.0
2008-03-10 02:46:00,1.99514,1.9952,1.99493,1.99495,1720723.0
2008-03-10 02:47:00,1.99476,1.99489,1.99471,1.99489,10416705.0
2008-03-10 02:48:00,1.99443,1.99492,1.99443,1.99492,8024167.0
2008-03-10 02:49:00,1.99496,1.99496,1.99477,1.99477,29448434.0
2008-03-10 02:50:00,1.99476,1.99476,1.99453,1.99455,11191092.0
2008-03-10 02:51:00,1.9945,1.9946,1.99443,1.9946,8310940.0
2008-03-10 02:52:00,1.99468,1.99474,1.99463,1.99473,2207134.0
2008-03-10 02:53:00,1.99468,1.99477,1.99456,1.99477,3694940.0
2008-03-10 02:54:00,1.995,1.99536,1.995,1.99524,9445689.0
2008-03-10 02:55:00,1.99542,1.99593,1.99542,1.99581,4016575.0
2008-03-10 02:56:00,1.99579,1.99579,1.99558,1.99558,4612752.0
2008-03-10 02:57:00,1.99551,1.99555,1.99524,1.99524,3518004.0
2008-03-10 02:58:00,1.99533,1.99533,1.9951,1.99512,5103036.0
2008-03-10 02:59:00,1.99503,1.99506,1.99487,1.99488,11472299.0
2008-03-10 03:00:00,1.99489,1.99489,1.99467,1.99467,10951300.0
2008-03-10 03:01:00,1.99465,1.99465,1.99446,1.99446,14773330.0
2008-03-10 03:02:00,1.99423,1.99445,1.99418,1.99428,3433727.0
2008-03-10 03:03:00,1.99422,1.99422,1.994,1.99405,12174578.0
2008-03-10 03:04:00,1.99404,1.99404,1.99374,1.99374,4381717.0
2008-03-10 03:05:00,1.99378,1.99378,1.99328,1.99355,2235970.0
2008-03-10 03:06:00,1.99361,1.99364,1.99361,1.99364,1460646.0
2008-03-10 03:07:00,1.99359,1.99359,1.99338,1.99338,5668966.0
2008-03-10 03:08:00,1.99345,1.99345,1.99322,1.99341,30990110.0
2008-03-10 03:09:00,1.99348,1.99362,1.99348,1.99351,5429319.0
2008-03-10 03:10:00,1.99349,1.99349,1.99321,1.99342,3516689.0
2008-03-10 03:11:00,1.99351,1.99368,1.99351,1.99366,4782964.0
2008-03-10 03:12:00,1.99366,1.99369,1.99348,1.99348,7639490.0
2008-03-10 03:13:00,1.9934,1.9935,1.99336,1.99336,4396704.0
2008-03-10 03:14:00,1.9934,1.99342,1.99333,1.99342,10628914.0
2008-03-10 03:15:00,1.99344,1.99349,1.99313,1.99313,5976795.0
2008-03-10 03:16:00,1.9931,1.99321,1.99305,1.99321,12644254.0
2008-03-10 03:17:00,1.99325,1.99355,1.99325,1.99355,17481864.0
2008-03-10 03:18:00,1.99349,1.99354,1.99345,1.99351,1980060.0
2008-03-10 03:19:00,1.99353,1.9937,1.99353,1.9937,5137323.0
2008-03-10 03:20:00,1.99373,1.99389,1.9937,1.99386,4578628.0
2008-03-10 03:21:00,1.99375,1.99392,1.99368,1.99392,7426564.0
2008-03-10 03:22:00,1.9939,1.99412,1.9926,1.99388,4897638.0
2008-03-10 03:23:00,1.99393,1.99393,1.99378,1.99391,4418002.0
2008-03-10 03:24:00,1.99393,1.99412,1.99393,1.99399,7130402.0
2008-03-10 03:25:00,1.99386,1.99386,1.99369,1.99369,11036392.0
2008-03-10 03:26:00,1.99377,1.99399,1.99373,1.99373,7381880.0
2008-03-10 03:27:00,1.99392,1.99409,1.9939,1.99409,4999060.0
2008-03-10 03:28:00,1.99409,1.99416,1.99394,1.99416,1961587.0
2008-03-10 03:29:00,1.99414,1.99431,1.99414,1.99431,12919991.0
2008-03-10 03:30:00,1.99411,1.99411,1.99367,1.99369,7869374.0
2008-03-10 03:31:00,1.9938,1.99389,1.9934,1.9934,9979295.0
2008-03-10 03:32:00,1.9935,1.99369,1.9935,1.99369,4075171.0
2008-03-10 03:34:00,1.99372,1.99407,1.99372,1.99407,3307382.0
2008-03-10 03:35:00,1.99395,1.99395,1.99362,1.99387,16324485.0
2008-03-10 03:36:00,1.99395,1.99399,1.99393,1.99393,2160219.0
2008-03-10 03:37:00,1.99398,1.994,1.99384,1.99387,2580132.0
2008-03-10 03:38:00,1.99378,1.99378,1.99341,1.99349,16590024.0
2008-03-10 03:39:00,1.99351,1.99369,1.99343,1.99369,11131245.0
2008-03-10 03:40:00,1.99374,1.99375,1.99355,1.99372,3558107.0
2008-03-10 03:41:00,1.99375,1.99394,1.99346,1.99346,11521247.0
2008-03-10 03:42:00,1.99378,1.99387,1.99361,1.99387,8954383.0
2008-03-10 03:43:00,1.99396,1.99396,1.99369,1.99369,6775334.0
2008-03-10 03:44:00,1.99377,1.99427,1.99377,1.99427,6724759.0
2008-03-10 03:45:00,1.99449,1.99484,1.99449,1.99484,19501912.0
2008-03-10 03:46:00,1.9948,1.99482,1.99473,1.99473,5583148.0
2008-03-10 03:47:00,1.99475,1.99475,1.99463,1.99463,2012133.0
2008-03-10 03:48:00,1.99461,1.99461,1.99444,1.99444,32690943.0
2008-03-10 03:49:00,1.99452,1.99466,1.99447,1.9945,4368567.0
2008-03-10 03:50:00,1.9945,1.99473,1.9945,1.99456,5517197.0
2008-03-10 03:51:00,1.99477,1.99479,1.9943,1.9943,8118986.0
2008-03-10 03:52:00,1.99436,1.99462,1.99436,1.99462,1816215.0
2008-03-10 03:53:00,1.99466,1.99469,1.99447,1.99469,6994004.0
2008-03-10 03:54:00,1.99474,1.99477,1.99417,1.99468,14055959.0
2008-03-10 03:55:00,1.99476,1.99512,1.99476,1.99512,2817084.0
2008-03-10 03:56:00,1.99515,1.99515,1.99471,1.99501,3261741.0
2008-03-10 03:57:00,1.99496,1.99513,1.99478,1.99492,9668371.0
2008-03-10 03:58:00,1.99497,1.99497,1.99477,1.9949,5260687.0
2008-03-10 03:59:00,1.99492,1.99499,1.9948,1.99486,14818052.0
2008-03-10 04:00:00,1.99432,1.99499,1.99432,1.99499,3136279.0
2008-03-10 04:01:00,1.99493,1.99502,1.99485,1.99485,9843393.0
2008-03-10 04:02:00,1.99496,1.995,1.9949,1.99499,4111448.0
2008-03-10 04:03:00,1.995,1.995,1.99483,1.99498,9247365.0
2008-03-10 04:04:00,1.99494,1.99494,1.99478,1.99478,11258739.0
2008-03-10 04:05:00,1.99472,1.99472,1.9946,1.9946,8132694.0
2008-03-10 04:06:00,1.99447,1.99447,1.99439,1.99439,10748966.0
2008-03-10 04:07:00,1.99442,1.99455,1.99442,1.99455,5004286.0
2008-03-10 04:08:00,1.99456,1.99486,1.99456,1.99486,11616747.0
2008-03-10 04:09:00,1.99488,1.99488,1.99463,1.99472,6934714.0
2008-03-10 04:10:00,1.99476,1.99485,1.99476,1.99485,2155880.0
2008-03-10 04:11:00,1.99486,1.99496,1.99457,1.99496,11358808.0
2008-03-10 04:12:00,1.99493,1.99507,1.99488,1.995,15793961.0
2008-03-10 04:13:00,1.99495,1.99495,1.99464,1.99464,7006797.0
2008-03-10 04:14:00,1.99471,1.99475,1.99457,1.99475,3323316.0
2008-03-10 04:15:00,1.99476,1.99491,1.99465,1.99465,5198874.0
2008-03-10 04:16:00,1.99453,1.99468,1.99453,1.99463,8617060.0
2008-03-10 04:17:00,1.99456,1.99456,1.99406,1.99429,4368327.0
2008-03-10 04:18:00,1.99445,1.99455,1.99439,1.99455,3147544.0
2008-03-10 04:19:00,1.9946,1.99478,1.99458,1.99475,11530037.0
2008-03-10 04:20:00,1.99472,1.99506,1.99472,1.99506,8583823.0
2008-03-10 04:22:00,1.99507,1.99535,1.99507,1.99535,13165788.0
2008-03-10 04:23:00,1.99558,1.99615,1.99558,1.99604,3385629.0
2008-03-10 04:24:00,1.99602,1.99604,1.99587,1.9959,3747731.0
2008-03-10 04:25:00,1.99593,1.99597,1.99581,1.99597,4516581.0
2008-03-10 04:26:00,1.99582,1.99594,1.99582,1.99584,7686823.0
2008-03-10 04:27:00,1.99591,1.99602,1.99564,1.99602,3393124.0
2008-03-10 04:28:00,1.99602,1.99602,1.99579,1.99599,4418498.0
2008-03-10 04:29:00,1.99604,1.99604,1.99587,1.99601,6619396.0
2008-03-10 04:30:00,1.99593,1.9962,1.99593,1.9962,6488463.0
2008-03-10 04:31:00,1.99627,1.99632,1.99584,1.99612,12767767.0
2008-03-10 04:32:00,1.99614,1.99626,1.99611,1.99617,8802322.0
2008-03-10 04:33:00,1.99623,1.99626,1.99621,1.99625,3811009.0
2008-03-10 04:34:00,1.9962,1.99631,1.99613,1.99624,11177792.0
2008-03-10 04:35:00,1.99612,1.99612,1.99578,1.99578,1818880.0
2008-03-10 04:36:00,1.9961,1.99621,1.9961,1.99614,8313763.0
2008-03-10 04:38:00,1.99613,1.99613,1.99585,1.99595,7128433.0
2008-03-10 04:40:00,1.9959,1.9959,1.99567,1.99577,3493467.0
2008-03-10 04:41:00,1.99566,1.9958,1.99556,1.9958,5599812.0
2008-03-10 04:42:00,1.9958,1.9958,1.99564,1.99577,2369134.0
2008-03-10 04:43:00,1.99578,1.99585,1.99568,1.99585,15769408.0
2008-03-10 04:44:00,1.99586,1.996,1.99574,1.996,8495743.0
2008-03-10 04:45:00,1.99599,1.99599,1.99557,1.99576,4997905.0
2008-03-10 04:46:00,1.99579,1.9958,1.99572,1.99578,8719983.0
2008-03-10 04:48:00,1.99587,1.99599,1.99574,1.99574,7419556.0
2008-03-10 04:49:00,1.99564,1.99564,1.99516,1.99521,2733385.0
2008-03-10 04:50:00,1.99492,1.99492,1.99446,1.99472,8381715.0
2008-03-10 04:51:00,1.99472,1.99511,1.99472,1.99479,6613524.0
2008-03-10 04:52:00,1.9949,1.99501,1.99481,1.99481,6956849.0
2008-03-10 04:53:00,1.99474,1.99505,1.99474,1.99493,5231485.0
2008-03-10 04:54:00,1.99502,1.99522,1.99502,1.99515,5075529.0
2008-03-10 04:56:00,1.99525,1.99527,1.99514,1.99524,15356844.0
2008-03-10 04:58:00,1.9952,1.9952,1.99503,1.9951,2987025.0
2008-03-10 04:59:00,1.99499,1.99499,1.99469,1.99477,4714756.0
2008-03-10 05:00:00,1.9949,1.99509,1.99489,1.99489,6156368.0
2008-03-10 05:02:00,1.9948,1.99506,1.9948,1.99492,12246006.0
2008-03-10 05:03:00,1.99441,1.99471,1.99441,1.99447,5740196.0
2008-03-10 05:04:00,1.99443,1.99445,1.99427,1.99438,15355313.0
2008-03-10 05:05:00,1.9945,1.99456,1.99415,1.99444,14578014.0
2008-03-10 05:06:00,1.99454,1.99509,1.99454,1.99505,7690614.0
2008-03-10 05:07:00,1.99501,1.99518,1.99487,1.99499,3490289.0
2008-03-10 05:08:00,1.99504,1.99509,1.995,1.995,5721141.0
2008-03-10 05:09:00,1.99491,1.99503,1.99484,1.99484,5175148.0
2008-03-10 05:10:00,1.99459,1.99459,1.99401,1.99401,18195206.0
2008-03-10 05:11:00,1.99415,1.9942,1.99415,1.9942,4791677.0
2008-03-10 05:12:00,1.99427,1.99436,1.99409,1.99436,5027317.0
2008-03-10 05:13:00,1.9943,1.99433,1.99418,1.99431,20129461.0
2008-03-10 05:14:00,1.99432,1.99443,1.99424,1.99424,3166014.0
2008-03-10 05:15:00,1.99423,1.99442,1.99423,1.9943,5902328.0
2008-03-10 05:16:00,1.99428,1.99439,1.99413,1.99439,4852761.0
2008-03-10 05:17:00,1.99429,1.99429,1.99406,1.99406,5660403.0
2008-03-10 05:18:00,1.99413,1.99413,1.99394,1.99401,19039435.0
2008-03-10 05:19:00,1.99411,1.99418,1.99407,1.99418,5574901.0
2008-03-10 05:20:00,1.99437,1.9945,1.9941,1.9941,3264377.0
2008-03-10 05:21:00,1.99415,1.99415,1.99389,1.99396,10820118.0
2008-03-10 05:22:00,1.99414,1.99425,1.99414,1.99418,2361620.0
2008-03-10 05:23:00,1.99414,1.99441,1.99414,1.99441,5619032.0
2008-03-10 05:24:00,1.9944,1.99455,1.99432,1.99432,1691172.0
2008-03-10 05:25:00,1.9938,1.99463,1.9938,1.99463,24029196.0
2008-03-10 05:26:00,1.99461,1.99461,1.99421,1.99439,8390809.0
2008-03-10 05:27:00,1.99446,1.99463,1.99443,1.99448,2006508.0
2008-03-10 05:28:00,1.99462,1.99476,1.99462,1.99474,1966066.0
2008-03-10 05:30:00,1.99475,1.99475,1.99457,1.99469,4146036.0
2008-03-10 05:32:00,1.99463,1.99466,1.99453,1.99453,5105454.0
2008-03-10 05:33:00,1.99455,1.99465,1.99451,1.99456,6314561.0
2008-03-10 05:34:00,1.99463,1.99463,1.99428,1.99451,27230964.0
2008-03-10 05:35:00,1.99447,1.99462,1.99447,1.99462,5154809.0
2008-03-10 05:36:00,1.99469,1.99469,1.99426,1.99466,5466286.0
2008-03-10 05:37:00,1.99464,1.99465,1.99458,1.99458,17163036.0
2008-03-10 05:38:00,1.9947,1.99476,1.99458,1.9946,5874730.0
2008-03-10 05:39:00,1.99471,1.99471,1.99451,1.99451,9491375.0
2008-03-10 05:40:00,1.99456,1.99464,1.99442,1.99464,1586748.0
2008-03-10 05:42:00,1.99467,1.99481,1.99466,1.99469,5915754.0
2008-03-10 05:43:00,1.99473,1.99481,1.99463,1.99463,8194702.0
2008-03-10 05:44:00,1.99477,1.99502,1.99477,1.99502,14812035.0
2008-03-10 05:45:00,1.99501,1.99501,1.99474,1.99474,8912021.0
2008-03-10 05:46:00,1.99484,1.99493,1.99484,1.99491,3435459.0
2008-03-10 05:47:00,1.99484,1.99484,1.99468,1.99468,2886037.0
2008-03-10 05:48:00,1.99447,1.99475,1.99447,1.99465,9785841.0
2008-03-10 05:49:00,1.99459,1.99479,1.99446,1.99458,12705092.0
2008-03-10 05:50:00,1.99466,1.99466,1.99452,1.99459,5772153.0
2008-03-10 05:52:00,1.99468,1.99468,1.99446,1.99453,5961249.0
2008-03-10 05:53:00,1.99454,1.99476,1.99454,1.99476,18629931.0
2008-03-10 05:54:00,1.99478,1.99502,1.99473,1.99502,10965788.0
2008-03-10 05:56:00,1.99508,1.9951,1.99484,1.99504,4188299.0
2008-03-10 05:57:00,1.99494,1.99494,1.99476,1.99491,8458556.0
2008-03-10 05:58:00,1.99499,1.99499,1.99485,1.99494,7096257.0
2008-03-10 05:59:00,1.99488,1.99497,1.99487,1.99489,14635604.0
2008-03-10 06:00:00,1.99495,1.99495,1.99458,1.99458,3532206.0
2008-03-10 06:01:00,1.99449,1.99452,1.99436,1.99452,6391444.0
2008-03-10 06:02:00,1.9945,1.99455,1.99443,1.99443,9742285.0
2008-03-10 06:03:00,1.99441,1.99441,1.99424,1.99436,7753652.0
2008-03-10 06:04:00,1.99444,1.99444,1.99429,1.9944,741860.0
2008-03-10 06:05:00,1.99432,1.99432,1.99416,1.99419,3045526.0
2008-03-10 06:06:00,1.99422,1.99428,1.994,1.99401,2772691.0
2008-03-10 06:07:00,1.99415,1.99424,1.99405,1.99424,5200050.0
2008-03-10 06:08:00,1.99429,1.99429,1.99379,1.994,5716754.0
2008-03-10 06:09:00,1.99402,1.99405,1.99365,1.99365,3375526.0
2008-03-10 06:10:00,1.99375,1.99396,1.99367,1.9938,9696381.0
2008-03-10 06:11:00,1.9938,1.99389,1.99365,1.99389,7169837.0
2008-03-10 06:12:00,1.99407,1.99421,1.99407,1.99417,6270845.0
2008-03-10 06:13:00,1.99412,1.99421,1.99412,1.99421,11988552.0
2008-03-10 06:14:00,1.99422,1.99422,1.99411,1.99414,5695170.0
2008-03-10 06:15:00,1.99409,1.99409,1.99383,1.99383,4736162.0
2008-03-10 06:16:00,1.99422,1.99422,1.99397,1.9941,2190401.0
2008-03-10 06:17:00,1.99431,1.99457,1.99431,1.99445,948012.0
2008-03-10 06:18:00,1.99458,1.99464,1.9945,1.99455,19721613.0
2008-03-10 06:19:00,1.99454,1.99454,1.99439,1.99443,3269371.0
2008-03-10 06:20:00,1.99436,1.9944,1.99402,1.99418,11729367.0
2008-03-10 06:21:00,1.99436,1.99447,1.99436,1.99447,1172775.0
2008-03-10 06:22:00,1.99451,1.99457,1.99448,1.99457,6755122.0
2008-03-10 06:23:00,1.99457,1.99468,1.99456,1.99459,3437184.0
2008-03-10 06:24:00,1.99452,1.99468,1.99452,1.99459,3144769.0
2008-03-10 06:25:00,1.99445,1.99445,1.99378,1.99378,7360119.0
2008-03-10 06:26:00,1.99373,1.99373,1.99326,1.99336,10240958.0
2008-03-10 06:27:00,1.99346,1.99359,1.99341,1.99354,20404925.0
2008-03-10 06:28:00,1.99364,1.99396,1.99363,1.99396,2012831.0
2008-03-10 06:29:00,1.99362,1.99417,1.99362,1.99417,6269150.0
2008-03-10 06:30:00,1.99427,1.99439,1.99427,1.99439,13564945.0
2008-03-10 06:31:00,1.99424,1.99424,1.99361,1.99361,5782587.0
2008-03-10 06:32:00,1.99355,1.994,1.99355,1.994,4977951.0
2008-03-10 06:33:00,1.99393,1.99393,1.99373,1.99373,10678740.0
2008-03-10 06:34:00,1.99365,1.99372,1.99353,1.99353,21550737.0
2008-03-10 06:35:00,1.99346,1.99347,1.99332,1.99343,3867490.0
2008-03-10 06:36:00,1.99356,1.99377,1.99356,1.99377,3693589.0
2008-03-10 06:37:00,1.99381,1.99406,1.99381,1.99406,4574007.0
2008-03-10 06:38:00,1.99405,1.99417,1.99398,1.99398,7191844.0
2008-03-10 06:39:00,1.99399,1.99402,1.99357,1.99357,8833470.0
2008-03-10 06:40:00,1.99383,1.99432,1.99383,1.99432,12352631.0
2008-03-10 06:41:00,1.9942,1.9942,1.99367,1.99367,12735662.0
2008-03-10 06:42:00,1.99364,1.99401,1.99364,1.99392,2338199.0
2008-03-10 06:43:00,1.99391,1.99396,1.99382,1.99382,3549929.0
2008-03-10 06:44:00,1.99354,1.99371,1.99348,1.99371,11502901.0
2008-03-10 06:45:00,1.99369,1.99396,1.99369,1.99396,15676340.0
2008-03-10 06:46:00,1.99375,1.99388,1.9937,1.99388,16600591.0
2008-03-10 06:47:00,1.99401,1.99422,1.99401,1.9942,15600889.0
2008-03-10 06:48:00,1.99425,1.99435,1.9939,1.9939,2474895.0
2008-03-10 06:49:00,1.9938,1.99429,1.99377,1.99421,11164608.0
2008-03-10 06:50:00,1.99414,1.99414,1.99382,1.99382,5259735.0
2008-03-10 06:51:00,1.99395,1.99406,1.99382,1.99406,6412885.0
2008-03-10 06:52:00,1.9941,1.99411,1.99399,1.994,8748133.0
2008-03-10 06:53:00,1.99391,1.99391,1.99346,1.99356,5412824.0
2008-03-10 06:54:00,1.99356,1.99378,1.99355,1.99372,2689910.0
2008-03-10 06:55:00,1.99365,1.99411,1.99365,1.99411,1159074.0
2008-03-10 06:56:00,1.994,1.994,1.99363,1.9938,2207262.0
2008-03-10 06:57:00,1.99383,1.99404,1.99383,1.99404,4783754.0
2008-03-10 06:58:00,1.994,1.99403,1.99253,1.99377,10636856.0
2008-03-10 06:59:00,1.99377,1.99392,1.99377,1.99386,8783448.0
2008-03-10 07:00:00,1.99392,1.99392,1.99348,1.99383,8294540.0
2008-03-10 07:01:00,1.99377,1.99377,1.99349,1.99353,11811328.0
2008-03-10 07:02:00,1.99361,1.99366,1.99357,1.99366,2645655.0
2008-03-10 07:03:00,1.9936,1.9936,1.99337,1.99352,7484619.0
2008-03-10 07:04:00,1.99366,1.99394,1.99366,1.99393,1123297.0
2008-03-10 07:05:00,1.99401,1.99413,1.99397,1.99406,3828704.0
2008-03-10 07:06:00,1.99383,1.99403,1.99383,1.99396,9108066.0
2008-03-10 07:07:00,1.99391,1.99391,1.99367,1.99382,6733384.0
2008-03-10 07:08:00,1.99392,1.99437,1.99392,1.99409,13138893.0
2008-03-10 07:09:00,1.99388,1.99388,1.99372,1.99381,5486921.0
2008-03-10 07:10:00,1.99381,1.99381,1.99343,1.99363,7693339.0
2008-03-10 07:11:00,1.99336,1.99346,1.99325,1.99346,373355.0
2008-03-10 07:12:00,1.99347,1.99367,1.99326,1.99364,11751630.0
2008-03-10 07:13:00,1.99346,1.99346,1.99315,1.99315,8596734.0
2008-03-10 07:14:00,1.99336,1.99355,1.99329,1.99355,3043276.0
2008-03-10 07:15:00,1.99373,1.99373,1.99354,1.99364,1593029.0
2008-03-10 07:16:00,1.99371,1.99371,1.99331,1.99331,8520748.0
2008-03-10 07:17:00,1.99343,1.9935,1.9934,1.99347,5747429.0
2008-03-10 07:18:00,1.99342,1.99342,1.99275,1.99275,11248549.0
2008-03-10 07:19:00,1.99272,1.99273,1.99264,1.99264,31780884.0
2008-03-10 07:20:00,1.99264,1.99325,1.99264,1.99305,3474478.0
2008-03-10 07:21:00,1.99283,1.99283,1.99256,1.99279,6558283.0
2008-03-10 07:22:00,1.99292,1.99322,1.99292,1.99322,13209604.0
2008-03-10 07:23:00,1.99334,1.99365,1.99334,1.9935,7173255.0
2008-03-10 07:24:00,1.99374,1.99379,1.99354,1.99354,17374504.0
2008-03-10 07:25:00,1.9936,1.99382,1.99346,1.99346,4232515.0
2008-03-10 07:26:00,1.99332,1.99347,1.99329,1.99329,22526502.0
2008-03-10 07:27:00,1.99338,1.9934,1.99328,1.99331,10592269.0
2008-03-10 07:28:00,1.99334,1.99352,1.99318,1.99352,1218417.0
2008-03-10 07:29:00,1.99363,1.99372,1.99348,1.99354,5329749.0
2008-03-10 07:30:00,1.99343,1.99357,1.99336,1.99344,13084509.0
2008-03-10 07:31:00,1.99345,1.99365,1.99335,1.99365,3396744.0
2008-03-10 07:32:00,1.99367,1.99367,1.99339,1.99339,5137526.0
2008-03-10 07:33:00,1.9936,1.99408,1.9936,1.99408,1672899.0
2008-03-10 07:34:00,1.99414,1.99421,1.99409,1.99421,4945291.0
2008-03-10 07:35:00,1.99423,1.9945,1.99423,1.9945,8791537.0
2008-03-10 07:36:00,1.99452,1.99501,1.99426,1.99501,6445939.0
2008-03-10 07:37:00,1.99505,1.99508,1.99487,1.99487,7332470.0
2008-03-10 07:38:00,1.99478,1.99478,1.99464,1.99469,2601164.0
2008-03-10 07:39:00,1.99472,1.99473,1.9946,1.9947,1076929.0
2008-03-10 07:40:00,1.99468,1.99482,1.9946,1.99482,10293621.0
2008-03-10 07:41:00,1.99495,1.99512,1.9949,1.99512,15946165.0
2008-03-10 07:42:00,1.9951,1.9951,1.995,1.99509,7420718.0
2008-03-10 07:43:00,1.9951,1.99527,1.99505,1.99514,14680524.0
2008-03-10 07:44:00,1.99512,1.99541,1.99512,1.99541,1676572.0
2008-03-10 07:45:00,1.99519,1.99519,1.99455,1.99455,3011460.0
2008-03-10 07:46:00,1.99434,1.99434,1.99406,1.99406,3112934.0
2008-03-10 07:47:00,1.99398,1.99398,1.99361,1.99361,3727387.0
2008-03-10 07:48:00,1.99374,1.99384,1.99374,1.99377,6996816.0
2008-03-10 07:49:00,1.99376,1.99384,1.99375,1.99375,10001878.0
2008-03-10 07:50:00,1.99373,1.99384,1.9936,1.99384,26896038.0
2008-03-10 07:51:00,1.99382,1.99385,1.99377,1.99381,7104186.0
2008-03-10 07:52:00,1.99383,1.99387,1.99372,1.99377,7399822.0
2008-03-10 07:53:00,1.99387,1.994,1.99381,1.99381,9926210.0
2008-03-10 07:54:00,1.9938,1.99386,1.9937,1.99386,12009957.0
2008-03-10 07:55:00,1.99385,1.99391,1.99372,1.99383,5583377.0
2008-03-10 07:56:00,1.99383,1.99396,1.99377,1.99396,26972885.0
2008-03-10 07:57:00,1.99401,1.99406,1.99396,1.99401,4913915.0
2008-03-10 07:58:00,1.99396,1.99412,1.99396,1.99405,9816853.0
2008-03-10 07:59:00,1.99388,1.99398,1.99378,1.99378,4288418.0
2008-03-10 08:00:00,1.99381,1.99391,1.9938,1.99391,2887862.0
2008-03-10 08:01:00,1.99408,1.99432,1.99408,1.99412,3513823.0
2008-03-10 08:02:00,1.99416,1.99441,1.99416,1.99441,5217645.0
2008-03-10 08:03:00,1.99444,1.99456,1.99441,1.9945,8093633.0
2008-03-10 08:04:00,1.99457,1.99457,1.99394,1.9944,2367001.0
2008-03-10 08:05:00,1.99454,1.9947,1.99452,1.9947,11928596.0
2008-03-10 08:06:00,1.9947,1.99501,1.99462,1.99501,6419587.0
2008-03-10 08:07:00,1.99507,1.99507,1.99452,1.995,8404648.0
2008-03-10 08:08:00,1.99491,1.995,1.99489,1.99493,15568880.0
2008-03-10 08:09:00,1.99497,1.99505,1.9949,1.99505,2115734.0
2008-03-10 08:10:00,1.99489,1.99495,1.99479,1.99479,7470432.0
2008-03-10 08:11:00,1.99473,1.99473,1.99431,1.99431,7293457.0
2008-03-10 08:12:00,1.99422,1.99422,1.99377,1.99384,5844475.0
2008-03-10 08:13:00,1.99383,1.99383,1.9935,1.99359,7104866.0
2008-03-10 08:14:00,1.99356,1.99356,1.99335,1.99351,12635009.0
2008-03-10 08:15:00,1.99364,1.9938,1.99362,1.9938,2803146.0
2008-03-10 08:16:00,1.99386,1.99407,1.99386,1.99404,7612466.0
2008-03-10 08:17:00,1.99412,1.99419,1.9939,1.99419,1647251.0
2008-03-10 08:18:00,1.99429,1.99438,1.99429,1.99434,1957734.0
2008-03-10 08:19:00,1.99429,1.99429,1.99401,1.99401,2438917.0
2008-03-10 08:20:00,1.99399,1.99407,1.99397,1.99405,2528353.0
2008-03-10 08:21:00,1.99401,1.99401,1.99381,1.99381,6228308.0
2008-03-10 08:22:00,1.99393,1.99398,1.99384,1.99384,1593001.0
2008-03-10 08:23:00,1.99391,1.9943,1.99371,1.9943,3273418.0
2008-03-10 08:24:00,1.99423,1.99445,1.99423,1.9944,931728.0
2008-03-10 08:25:00,1.99449,1.99481,1.99425,1.99481,14297096.0
2008-03-10 08:26:00,1.99482,1.99504,1.99482,1.99492,9537666.0
2008-03-10 08:27:00,1.99507,1.99529,1.99501,1.99529,15583679.0
2008-03-10 08:28:00,1.99544,1.99544,1.99518,1.9952,4053378.0
2008-03-10 08:29:00,1.99514,1.99514,1.99503,1.99503,9620995.0
2008-03-10 08:30:00,1.99494,1.99502,1.99493,1.995,9455421.0
2008-03-10 08:31:00,1.995,1.99519,1.995,1.99519,5821733.0
2008-03-10 08:32:00,1.99517,1.99517,1.99472,1.99476,1384118.0
2008-03-10 08:33:00,1.99469,1.99492,1.99466,1.99475,5337783.0
2008-03-10 08:34:00,1.99472,1.99477,1.99462,1.99477,2956403.0
2008-03-10 08:35:00,1.99479,1.99492,1.99439,1.99474,29804857.0
2008-03-10 08:36:00,1.99481,1.99492,1.99478,1.99492,3017003.0
2008-03-10 08:37:00,1.99485,1.99528,1.99485,1.99526,2779339.0
2008-03-10 08:38:00,1.99506,1.99506,1.99459,1.99467,5027295.0
2008-03-10 08:39:00,1.9947,1.9947,1.99442,1.99445,11082676.0
2008-03-10 08:40:00,1.99434,1.99436,1.99421,1.99428,8002337.0
2008-03-10 08:41:00,1.99425,1.99427,1.99423,1.99426,3165492.0
2008-03-10 08:42:00,1.99407,1.99409,1.99382,1.99382,6773909.0
2008-03-10 08:43:00,1.99385,1.99385,1.99336,1.99366,1709106.0
2008-03-10 08:44:00,1.99356,1.99387,1.99356,1.99376,5180364.0
2008-03-10 08:45:00,1.99359,1.99359,1.99316,1.99316,3800096.0
2008-03-10 08:46:00,1.99309,1.99334,1.99309,1.99334,27624571.0
2008-03-10 08:47:00,1.99337,1.99337,1.99297,1.99302,2490898.0
2008-03-10 08:48:00,1.9931,1.99326,1.9931,1.99326,3831630.0
2008-03-10 08:49:00,1.99331,1.99368,1.99331,1.99368,6328778.0
2008-03-10 08:50:00,1.99373,1.99373,1.99353,1.99353,18297644.0
2008-03-10 08:51:00,1.9936,1.99376,1.99357,1.99376,2862194.0
2008-03-10 08:52:00,1.99382,1.99406,1.99382,1.99406,12676098.0
2008-03-10 08:53:00,1.99414,1.99451,1.99407,1.99451,6668494.0
2008-03-10 08:54:00,1.99462,1.99498,1.99462,1.99498,3161174.0
2008-03-10 08:55:00,1.99497,1.99523,1.99497,1.99523,7254796.0
2008-03-10 08:56:00,1.99523,1.99541,1.99522,1.99539,6402664.0
2008-03-10 08:57:00,1.99549,1.99549,1.99496,1.99522,23232520.0
2008-03-10 08:58:00,1.99531,1.99575,1.99531,1.99574,5872783.0
2008-03-10 08:59:00,1.9958,1.99622,1.9958,1.99618,3858016.0
2008-03-10 09:00:00,1.99624,1.99662,1.99609,1.99636,5453030.0
2008-03-10 09:01:00,1.9963,1.99647,1.99609,1.99647,8074726.0
2008-03-10 09:02:00,1.99657,1.99665,1.99652,1.99656,8556218.0
2008-03-10 09:03:00,1.99648,1.99648,1.99635,1.99635,1921372.0
2008-03-10 09:04:00,1.99635,1.99635,1.99605,1.99619,3889795.0
2008-03-10 09:05:00,1.99624,1.99643,1.99624,1.99638,5666348.0
2008-03-10 09:06:00,1.99649,1.99674,1.99649,1.99663,1245577.0
2008-03-10 09:07:00,1.99661,1.99661,1.99636,1.99636,3918603.0
2008-03-10 09:08:00,1.99625,1.99635,1.9962,1.9962,12293085.0
2008-03-10 09:09:00,1.99616,1.99616,1.99596,1.996,5864249.0
2008-03-10 09:10:00,1.99573,1.99575,1.99533,1.99533,14724066.0
2008-03-10 09:11:00,1.99509,1.99509,1.99479,1.99479,7698745.0
2008-03-10 09:12:00,1.99482,1.99482,1.99451,1.99462,2345002.0
2008-03-10 09:13:00,1.99455,1.9946,1.9944,1.9946,5935638.0
2008-03-10 09:14:00,1.99473,1.99483,1.99464,1.99483,11251209.0
2008-03-10 09:15:00,1.99477,1.99493,1.99471,1.99481,8376418.0
2008-03-10 09:16:00,1.99463,1.99463,1.99419,1.99432,4105048.0
2008-03-10 09:17:00,1.99426,1.99438,1.99415,1.99418,3336237.0
2008-03-10 09:18:00,1.99414,1.99451,1.99386,1.99451,48588753.0
2008-03-10 09:19:00,1.99452,1.99454,1.99437,1.99449,1865226.0
2008-03-10 09:20:00,1.99447,1.99447,1.99429,1.99429,11573386.0
2008-03-10 09:21:00,1.99424,1.99454,1.99424,1.99454,6884224.0
2008-03-10 09:22:00,1.9945,1.9945,1.99435,1.99447,3716005.0
2008-03-10 09:23:00,1.99434,1.99497,1.99434,1.99497,16840937.0
2008-03-10 09:24:00,1.99499,1.99499,1.99454,1.99454,7745476.0
2008-03-10 09:25:00,1.99455,1.99455,1.9942,1.99425,5293632.0
2008-03-10 09:26:00,1.99429,1.99447,1.99425,1.99447,2621405.0
2008-03-10 09:27:00,1.99457,1.99475,1.99456,1.99475,10216568.0
2008-03-10 09:28:00,1.99467,1.99467,1.99321,1.99433,1865288.0
2008-03-10 09:29:00,1.9942,1.99452,1.9942,1.99442,4423816.0
2008-03-10 09:30:00,1.99458,1.99496,1.99458,1.99496,2585286.0
2008-03-10 09:31:00,1.99513,1.99536,1.99512,1.99536,5145861.0
2008-03-10 09:32:00,1.9954,1.99572,1.99539,1.99565,11625160.0
2008-03-10 09:33:00,1.99565,1.99586,1.99564,1.99574,581811.0
2008-03-10 09:34:00,1.99566,1.99566,1.99517,1.99532,991749.0
2008-03-10 09:35:00,1.99533,1.99553,1.99533,1.99547,5201820.0
2008-03-10 09:36:00,1.99546,1.99553,1.99532,1.99539,21133692.0
2008-03-10 09:37:00,1.99512,1.9953,1.99512,1.9953,9593372.0
2008-03-10 09:38:00,1.99528,1.99534,1.99514,1.99534,4056247.0
2008-03-10 09:39:00,1.99543,1.99614,1.99543,1.99614,3295455.0
2008-03-10 09:40:00,1.99635,1.99664,1.99635,1.99664,3527093.0
2008-03-10 09:41:00,1.99663,1.99663,1.9963,1.99649,8180392.0
2008-03-10 09:42:00,1.99658,1.99676,1.99652,1.99662,1349613.0
2008-03-10 09:43:00,1.99655,1.99655,1.99627,1.99643,5102998.0
2008-03-10 09:44:00,1.99645,1.99652,1.9962,1.99623,10104775.0
2008-03-10 09:45:00,1.99608,1.99608,1.99589,1.99604,6356258.0
2008-03-10 09:46:00,1.99616,1.99666,1.99616,1.99666,5062078.0
2008-03-10 09:47:00,1.99669,1.99673,1.99647,1.99647,18833173.0
2008-03-10 09:48:00,1.99634,1.99653,1.99613,1.99653,22664928.0
2008-03-10 09:49:00,1.99657,1.99685,1.99657,1.99685,14890741.0
2008-03-10 09:50:00,1.99682,1.99696,1.99656,1.99656,4531379.0
2008-03-10 09:51:00,1.99655,1.99678,1.99651,1.99676,11755646.0
2008-03-10 09:52:00,1.99683,1.99701,1.99662,1.9967,8741882.0
2008-03-10 09:53:00,1.99683,1.99712,1.99683,1.99712,8232726.0
2008-03-10 09:54:00,1.99709,1.99709,1.99693,1.99693,15071032.0
2008-03-10 09:55:00,1.99675,1.99675,1.99645,1.99658,9673492.0
2008-03-10 09:56:00,1.99648,1.9969,1.99648,1.9969,8092310.0
2008-03-10 09:57:00,1.99669,1.99677,1.99647,1.99647,5411801.0
2008-03-10 09:58:00,1.99629,1.99645,1.99627,1.99627,2766883.0
2008-03-10 09:59:00,1.9961,1.99631,1.9961,1.99627,9621155.0
2008-03-10 10:00:00,1.99622,1.9965,1.99622,1.9965,9113121.0
2008-03-10 10:01:00,1.99644,1.99644,1.99616,1.99616,3819779.0
2008-03-10 10:02:00,1.99638,1.99654,1.99638,1.99652,8199682.0
2008-03-10 10:03:00,1.99643,1.99661,1.99643,1.99647,1970787.0
2008-03-10 10:04:00,1.99645,1.99645,1.99621,1.99644,14556821.0
2008-03-10 10:05:00,1.9965,1.9965,1.99607,1.99607,5118078.0
2008-03-10 10:06:00,1.99602,1.99611,1.99602,1.99604,2625719.0
2008-03-10 10:07:00,1.99593,1.99631,1.99592,1.99631,12527730.0
2008-03-10 10:08:00,1.99613,1.99628,1.99609,1.99609,6158136.0
2008-03-10 10:09:00,1.99591,1.99593,1.99566,1.99568,2157281.0
2008-03-10 10:10:00,1.99568,1.99572,1.99553,1.99553,5149767.0
2008-03-10 10:11:00,1.99551,1.99551,1.99387,1.99529,4728318.0
2008-03-10 10:12:00,1.99527,1.99527,1.99487,1.99499,20427770.0
2008-03-10 10:13:00,1.99488,1.99492,1.99474,1.99474,2246893.0
2008-03-10 10:14:00,1.99477,1.99477,1.99451,1.99451,6967993.0
2008-03-10 10:15:00,1.99449,1.99449,1.99421,1.99422,8560923.0
2008-03-10 10:16:00,1.99421,1.99421,1.99384,1.99385,15891347.0
2008-03-10 10:17:00,1.99383,1.99383,1.99366,1.99366,12531573.0
2008-03-10 10:18:00,1.99366,1.99366,1.99342,1.99346,11154373.0
2008-03-10 10:19:00,1.99342,1.99342,1.99316,1.99316,7340137.0
2008-03-10 10:20:00,1.99318,1.99318,1.99295,1.99295,1453088.0
2008-03-10 10:21:00,1.99292,1.99292,1.99273,1.99273,18701079.0
2008-03-10 10:22:00,1.99253,1.99267,1.99252,1.99252,6055407.0
2008-03-10 10:23:00,1.99246,1.99246,1.9922,1.9922,12920785.0
2008-03-10 10:24:00,1.99217,1.99217,1.99191,1.99191,9916886.0
2008-03-10 10:25:00,1.99193,1.99198,1.99172,1.99198,1857351.0
2008-03-10 10:26:00,1.9921,1.99233,1.9921,1.99233,2433398.0
2008-03-10 10:27:00,1.99257,1.99317,1.99257,1.99317,34797667.0
2008-03-10 10:28:00,1.99325,1.99325,1.993,1.99306,2061244.0
2008-03-10 10:29:00,1.99289,1.99289,1.99269,1.99287,7034061.0
2008-03-10 10:30:00,1.9928,1.99281,1.9925,1.9925,12626123.0
2008-03-10 10:31:00,1.99252,1.99252,1.99219,1.99219,22652922.0
2008-03-10 10:32:00,1.99205,1.99205,1.99141,1.99141,3916449.0
2008-03-10 10:33:00,1.9914,1.99172,1.99131,1.99172,2253282.0
2008-03-10 10:34:00,1.99198,1.99239,1.99198,1.99236,2784244.0
2008-03-10 10:35:00,1.99217,1.99217,1.99186,1.99186,4684455.0
2008-03-10 10:36:00,1.99188,1.99194,1.99155,1.99159,6149227.0
2008-03-10 10:37:00,1.99166,1.99181,1.99166,1.9918,8001929.0
2008-03-10 10:38:00,1.99175,1.99194,1.99149,1.99194,3562950.0
2008-03-10 10:39:00,1.99195,1.99212,1.99192,1.99212,683446.0
2008-03-10 10:40:00,1.99233,1.99242,1.99217,1.99221,5460364.0
2008-03-10 10:41:00,1.99214,1.99214,1.9919,1.99195,19442664.0
2008-03-10 10:42:00,1.99202,1.99207,1.99202,1.99202,5385605.0
2008-03-10 10:43:00,1.99202,1.99202,1.99183,1.99198,4980100.0
2008-03-10 10:44:00,1.99211,1.99216,1.99209,1.99212,10756842.0
2008-03-10 10:45:00,1.99207,1.99207,1.9917,1.99183,22970957.0
2008-03-10 10:46:00,1.99194,1.99291,1.99194,1.99291,5790150.0
2008-03-10 10:47:00,1.99319,1.99335,1.99319,1.99325,7670686.0
2008-03-10 10:48:00,1.99323,1.99323,1.99301,1.99311,1517795.0
2008-03-10 10:49:00,1.99294,1.99294,1.99224,1.99224,6343676.0
2008-03-10 10:50:00,1.99223,1.99224,1.992,1.99224,1792348.0
2008-03-10 10:51:00,1.99231,1.99231,1.99187,1.99206,3864069.0
2008-03-10 10:52:00,1.99195,1.99215,1.99195,1.99202,10276916.0
2008-03-10 10:53:00,1.99186,1.99219,1.99169,1.99219,17860579.0
2008-03-10 10:54:00,1.99227,1.99264,1.99227,1.99261,24304043.0
2008-03-10 10:55:00,1.99262,1.99267,1.99226,1.99236,3710749.0
2008-03-10 10:56:00,1.99227,1.99256,1.99227,1.99256,2646304.0
2008-03-10 10:57:00,1.99263,1.99273,1.9926,1.99273,10070765.0
2008-03-10 10:58:00,1.99285,1.99308,1.99285,1.99308,885996.0
2008-03-10 10:59:00,1.99309,1.99323,1.99309,1.99314,8396793.0
2008-03-10 11:00:00,1.99297,1.993,1.99272,1.99272,5812901.0
2008-03-10 11:01:00,1.99266,1.99266,1.99212,1.99262,2848404.0
2008-03-10 11:02:00,1.99263,1.99279,1.99262,1.99279,1841870.0
2008-03-10 11:03:00,1.9928,1.99301,1.9928,1.99301,2963687.0
2008-03-10 11:04:00,1.99318,1.99334,1.99318,1.99324,5214868.0
2008-03-10 11:05:00,1.9932,1.9932,1.99292,1.99292,852609.0
2008-03-10 11:06:00,1.99308,1.99309,1.9929,1.9929,2530537.0
2008-03-10 11:07:00,1.99302,1.99304,1.9929,1.9929,10107409.0
2008-03-10 11:08:00,1.99285,1.99289,1.99266,1.99274,5964931.0
2008-03-10 11:09:00,1.99271,1.99271,1.99202,1.99207,20589945.0
2008-03-10 11:10:00,1.99198,1.99198,1.99104,1.99104,808509.0
2008-03-10 11:11:00,1.99127,1.99135,1.9911,1.99121,1549517.0
2008-03-10 11:12:00,1.99125,1.99152,1.99125,1.99152,1679484.0
2008-03-10 11:13:00,1.99141,1.99141,1.99086,1.99086,2764971.0
2008-03-10 11:14:00,1.9907,1.9907,1.99055,1.99055,14188476.0
2008-03-10 11:15:00,1.99073,1.99123,1.99073,1.99123,6718880.0
2008-03-10 11:16:00,1.99136,1.99186,1.99136,1.99186,3893216.0
2008-03-10 11:17:00,1.99185,1.99189,1.99183,1.99183,4509782.0
2008-03-10 11:18:00,1.99184,1.99188,1.99149,1.99149,1435815.0
2008-03-10 11:19:00,1.99147,1.99149,1.99145,1.99145,2875122.0
2008-03-10 11:20:00,1.99148,1.99164,1.99145,1.99155,18880939.0
2008-03-10 11:21:00,1.99153,1.99167,1.99136,1.99136,3226429.0
2008-03-10 11:22:00,1.9913,1.9913,1.99022,1.99022,38110814.0
2008-03-10 11:23:00,1.99021,1.99021,1.98994,1.98994,9797029.0
2008-03-10 11:24:00,1.99003,1.99003,1.98968,1.98969,11204788.0
2008-03-10 11:25:00,1.98967,1.99001,1.98944,1.98944,949006.0
2008-03-10 11:26:00,1.98939,1.98952,1.98936,1.98942,21121362.0
2008-03-10 11:27:00,1.98943,1.98943,1.98921,1.98932,4047978.0
2008-03-10 11:28:00,1.9893,1.98943,1.98929,1.98936,3869432.0
2008-03-10 11:29:00,1.98933,1.98933,1.98899,1.98899,2379139.0
2008-03-10 11:30:00,1.98908,1.99008,1.98908,1.99008,44642921.0
2008-03-10 11:31:00,1.99007,1.99026,1.99004,1.99026,16287699.0
2008-03-10 11:32:00,1.99031,1.99063,1.99026,1.99063,2291009.0
2008-03-10 11:33:00,1.99062,1.99085,1.99055,1.99085,7559086.0
2008-03-10 11:34:00,1.99081,1.99104,1.99081,1.99104,9943009.0
2008-03-10 11:35:00,1.99114,1.99132,1.99108,1.99132,7663450.0
2008-03-10 11:36:00,1.99131,1.99148,1.99127,1.99146,5372874.0
2008-03-10 11:37:00,1.99142,1.99183,1.99142,1.99183,3344465.0
2008-03-10 11:38:00,1.99183,1.99186,1.99174,1.99174,2567861.0
2008-03-10 11:39:00,1.99182,1.99199,1.99157,1.99199,3084919.0
2008-03-10 11:40:00,1.99193,1.99193,1.99175,1.99187,3633386.0
2008-03-10 11:41:00,1.99193,1.99208,1.9919,1.99206,2163253.0
2008-03-10 11:42:00,1.99191,1.99191,1.99173,1.99178,4049526.0
2008-03-10 11:43:00,1.9919,1.99197,1.99177,1.99191,9086859.0
2008-03-10 11:44:00,1.9919,1.9919,1.99152,1.99152,23405959.0
2008-03-10 11:45:00,1.99119,1.99163,1.99119,1.9916,6087983.0
2008-03-10 11:46:00,1.99166,1.99183,1.99159,1.99176,7698498.0
2008-03-10 11:47:00,1.99186,1.9919,1.99172,1.99172,5033967.0
2008-03-10 11:48:00,1.99172,1.99256,1.99172,1.99256,7933909.0
2008-03-10 11:49:00,1.99255,1.99255,1.99197,1.99197,1485540.0
2008-03-10 11:50:00,1.99193,1.99193,1.99146,1.99146,5744059.0
2008-03-10 11:51:00,1.99149,1.99149,1.99128,1.99128,2203636.0
2008-03-10 11:52:00,1.99115,1.99115,1.99076,1.99082,5065606.0
2008-03-10 11:53:00,1.99109,1.99157,1.99109,1.99157,6485423.0
2008-03-10 11:54:00,1.99165,1.99165,1.99156,1.99157,5540565.0
2008-03-10 11:55:00,1.99162,1.99172,1.99161,1.99164,10296701.0
2008-03-10 11:56:00,1.99154,1.99176,1.99119,1.99123,3079077.0
2008-03-10 11:57:00,1.99144,1.99152,1.99139,1.99146,11703135.0
2008-03-10 11:58:00,1.99145,1.99145,1.99124,1.99139,2099007.0
2008-03-10 11:59:00,1.99135,1.99135,1.99117,1.99128,15933706.0
2008-03-10 12:00:00,1.99123,1.9913,1.99109,1.99109,12074227.0
2008-03-10 12:01:00,1.99104,1.9914,1.99104,1.9914,23574453.0
2008-03-10 12:02:00,1.99144,1.99147,1.99117,1.99117,987198.0
2008-03-10 12:03:00,1.9911,1.99129,1.99089,1.99129,1374228.0
2008-03-10 12:04:00,1.99142,1.99166,1.99142,1.9915,11855808.0
2008-03-10 12:05:00,1.99148,1.99148,1.99123,1.99134,2163550.0
2008-03-10 12:06:00,1.99133,1.99168,1.99132,1.99168,583582.0
2008-03-10 12:07:00,1.99165,1.9918,1.99163,1.9917,3466755.0
2008-03-10 12:08:00,1.99165,1.99177,1.99164,1.99176,11671592.0
2008-03-10 12:09:00,1.99177,1.99179,1.9914,1.9917,8765732.0
2008-03-10 12:10:00,1.99161,1.99176,1.99151,1.99176,6323879.0
2008-03-10 12:11:00,1.99177,1.99177,1.99155,1.99164,12156122.0
2008-03-10 12:12:00,1.99163,1.99194,1.99163,1.99194,22067268.0
2008-03-10 12:13:00,1.99205,1.99208,1.99188,1.99188,3461372.0
2008-03-10 12:14:00,1.99168,1.99173,1.99155,1.99155,4577472.0
2008-03-10 12:15:00,1.99148,1.99148,1.99126,1.99126,10544612.0
2008-03-10 12:16:00,1.9914,1.9915,1.99128,1.99135,17471293.0
2008-03-10 12:17:00,1.99145,1.99163,1.99119,1.99132,16376757.0
2008-03-10 12:18:00,1.99141,1.99168,1.99141,1.99165,4977293.0
2008-03-10 12:19:00,1.99165,1.99168,1.99153,1.99154,25474932.0
2008-03-10 12:20:00,1.99155,1.99169,1.99152,1.99169,1078012.0
2008-03-10 12:21:00,1.99173,1.99224,1.99173,1.99224,451410.0
2008-03-10 12:22:00,1.99225,1.99243,1.99225,1.99243,4293454.0
2008-03-10 12:23:00,1.99251,1.99276,1.99246,1.99276,20936319.0
2008-03-10 12:24:00,1.99276,1.99305,1.99276,1.99305,8063262.0
2008-03-10 12:25:00,1.99312,1.99329,1.99312,1.99329,1639954.0
2008-03-10 12:26:00,1.99295,1.99353,1.99295,1.99353,1952508.0
2008-03-10 12:27:00,1.9935,1.99382,1.9935,1.99372,5051187.0
2008-03-10 12:28:00,1.99362,1.99362,1.9935,1.9935,35964146.0
2008-03-10 12:29:00,1.99335,1.99348,1.99333,1.99348,2474859.0
2008-03-10 12:30:00,1.9933,1.99354,1.9933,1.99354,3201451.0
2008-03-10 12:31:00,1.99359,1.99371,1.99355,1.99371,13104391.0
2008-03-10 12:32:00,1.99366,1.99372,1.99354,1.99372,1219783.0
2008-03-10 12:33:00,1.99367,1.99367,1.99349,1.99349,9982935.0
2008-03-10 12:34:00,1.99337,1.99386,1.99337,1.99385,11614949.0
2008-03-10 12:35:00,1.99382,1.99382,1.99332,1.99332,3170011.0
2008-03-10 12:36:00,1.99322,1.99322,1.99283,1.99293,6149843.0
2008-03-10 12:37:00,1.99281,1.99281,1.99263,1.99278,31123728.0
2008-03-10 12:38:00,1.99289,1.99307,1.99282,1.99306,49532722.0
2008-03-10 12:39:00,1.9931,1.9931,1.99291,1.99292,4618116.0
2008-03-10 12:40:00,1.99281,1.993,1.99281,1.99299,8601100.0
2008-03-10 12:41:00,1.99305,1.99308,1.9927,1.9927,2365885.0
2008-03-10 12:42:00,1.99287,1.99302,1.99286,1.99302,3578569.0
2008-03-10 12:43:00,1.99304,1.99312,1.9929,1.99312,5061206.0
2008-03-10 12:44:00,1.99324,1.99352,1.99314,1.99352,5456161.0
2008-03-10 12:45:00,1.99345,1.99375,1.99345,1.99375,15347741.0
2008-03-10 12:46:00,1.99371,1.99382,1.99359,1.99382,1203720.0
2008-03-10 12:47:00,1.99389,1.99399,1.99382,1.99399,47410811.0
2008-03-10 12:48:00,1.994,1.99432,1.99398,1.99432,14982240.0
2008-03-10 12:49:00,1.9941,1.99437,1.99402,1.99402,6783502.0
2008-03-10 12:50:00,1.99399,1.99401,1.99373,1.99373,2707279.0
2008-03-10 12:51:00,1.99368,1.99368,1.99313,1.99313,4126251.0
2008-03-10 12:52:00,1.99301,1.99301,1.99264,1.99274,13276877.0
2008-03-10 12:53:00,1.99274,1.99274,1.99251,1.99261,5800912.0
2008-03-10 12:54:00,1.99279,1.99291,1.99245,1.99245,6944194.0
2008-03-10 12:55:00,1.99256,1.99284,1.99256,1.99268,3821544.0
2008-03-10 12:56:00,1.99267,1.99267,1.99232,1.99232,3046151.0
2008-03-10 12:57:00,1.9924,1.99248,1.99232,1.99241,3356918.0
2008-03-10 12:58:00,1.99211,1.99214,1.99196,1.99199,3809803.0
2008-03-10 12:59:00,1.99193,1.99206,1.99189,1.99204,6658154.0
2008-03-10 13:00:00,1.99207,1.99223,1.99206,1.99223,41844906.0
2008-03-10 13:01:00,1.99217,1.99221,1.99191,1.99191,6510245.0
2008-03-10 13:02:00,1.99202,1.99202,1.99169,1.99169,3130708.0
2008-03-10 13:03:00,1.99147,1.99158,1.99145,1.99147,9792026.0
2008-03-10 13:04:00,1.99128,1.99128,1.99098,1.99098,21636843.0
2008-03-10 13:05:00,1.99078,1.99078,1.99051,1.99057,3208422.0
2008-03-10 13:06:00,1.99056,1.99056,1.99035,1.99035,26683061.0
2008-03-10 13:07:00,1.99051,1.99072,1.99029,1.99058,15378799.0
2008-03-10 13:08:00,1.99054,1.99054,1.99046,1.99054,3680313.0
2008-03-10 13:09:00,1.9907,1.99111,1.9907,1.99111,1045695.0
2008-03-10 13:10:00,1.99111,1.99122,1.99111,1.99115,4065292.0
2008-03-10 13:11:00,1.99114,1.9912,1.99114,1.99117,15735854.0
2008-03-10 13:12:00,1.99112,1.99128,1.99112,1.99128,461382.0
2008-03-10 13:13:00,1.9913,1.99133,1.99116,1.99119,13091571.0
2008-03-10 13:14:00,1.99122,1.99153,1.99122,1.99153,9198972.0
2008-03-10 13:15:00,1.99133,1.99177,1.99133,1.99177,12124823.0
2008-03-10 13:16:00,1.99176,1.99197,1.99173,1.99197,50690826.0
2008-03-10 13:17:00,1.99201,1.9923,1.99199,1.9923,10892604.0
2008-03-10 13:18:00,1.99221,1.99258,1.99221,1.99258,4679367.0
2008-03-10 13:19:00,1.99252,1.99268,1.99246,1.99258,3973512.0
2008-03-10 13:20:00,1.99249,1.99253,1.99236,1.99253,4410450.0
2008-03-10 13:21:00,1.99248,1.99308,1.99248,1.99308,9563483.0
2008-03-10 13:22:00,1.99315,1.9933,1.99302,1.9933,13978471.0
2008-03-10 13:23:00,1.99339,1.99398,1.99339,1.99398,13909599.0
2008-03-10 13:24:00,1.99399,1.99409,1.99359,1.99359,8406991.0
2008-03-10 13:25:00,1.99356,1.99356,1.99329,1.99338,9781318.0
2008-03-10 13:26:00,1.99333,1.99333,1.99307,1.99307,6985016.0
2008-03-10 13:27:00,1.99304,1.99304,1.99275,1.99283,13300573.0
2008-03-10 13:28:00,1.99284,1.99305,1.9925,1.99305,9974207.0
2008-03-10 13:29:00,1.99311,1.99332,1.99307,1.99332,7536073.0
2008-03-10 13:30:00,1.99339,1.99339,1.99318,1.99328,1423531.0
2008-03-10 13:31:00,1.99324,1.99328,1.99303,1.99303,53156010.0
2008-03-10 13:32:00,1.99285,1.99285,1.99255,1.99264,3429672.0
2008-03-10 13:33:00,1.99256,1.9928,1.99246,1.9928,2374572.0
2008-03-10 13:34:00,1.99281,1.99298,1.99281,1.99298,1677942.0
2008-03-10 13:35:00,1.99289,1.99335,1.99284,1.99335,5648765.0
2008-03-10 13:36:00,1.99325,1.99355,1.99325,1.99355,1852345.0
2008-03-10 13:37:00,1.99344,1.99367,1.99344,1.99367,3890904.0
2008-03-10 13:38:00,1.99378,1.99402,1.99374,1.99402,5268162.0
2008-03-10 13:39:00,1.99397,1.99419,1.99397,1.99408,3962555.0
2008-03-10 13:40:00,1.99428,1.99449,1.99428,1.9943,28389162.0
2008-03-10 13:41:00,1.99445,1.99491,1.99445,1.99491,5770716.0
2008-03-10 13:42:00,1.99509,1.99527,1.99499,1.99525,4227581.0
2008-03-10 13:43:00,1.99527,1.99567,1.99523,1.99567,2245381.0
2008-03-10 13:44:00,1.9955,1.9955,1.99491,1.99491,3493440.0
2008-03-10 13:45:00,1.99478,1.99478,1.99458,1.9946,8785044.0
2008-03-10 13:46:00,1.99462,1.99462,1.99451,1.99451,12948679.0
2008-03-10 13:47:00,1.99457,1.99476,1.99453,1.99476,2098617.0
2008-03-10 13:48:00,1.99474,1.99478,1.99469,1.9947,6365212.0
2008-03-10 13:49:00,1.99453,1.99474,1.9944,1.9944,10131759.0
2008-03-10 13:50:00,1.99425,1.99425,1.99373,1.99379,6279088.0
2008-03-10 13:51:00,1.99366,1.99367,1.99347,1.99367,2080617.0
2008-03-10 13:52:00,1.99389,1.99412,1.99389,1.99399,2019143.0
2008-03-10 13:53:00,1.99408,1.99433,1.99408,1.99433,9812567.0
2008-03-10 13:54:00,1.99436,1.99455,1.99433,1.99455,11834234.0
2008-03-10 13:55:00,1.99447,1.99447,1.99413,1.99431,41238887.0
2008-03-10 13:56:00,1.99422,1.99479,1.99422,1.99479,2080830.0
2008-03-10 13:57:00,1.99491,1.99507,1.99482,1.99507,8838940.0
2008-03-10 13:58:00,1.99521,1.99535,1.99521,1.99522,53394777.0
2008-03-10 13:59:00,1.99512,1.99512,1.99466,1.99466,11466618.0
2008-03-10 14:00:00,1.99451,1.99451,1.99427,1.99432,2317533.0
2008-03-10 14:01:00,1.99429,1.99429,1.99401,1.99408,18776896.0
2008-03-10 14:02:00,1.9941,1.9941,1.99383,1.99389,13445360.0
2008-03-10 14:03:00,1.99388,1.99388,1.99354,1.99354,10682042.0
2008-03-10 14:04:00,1.99329,1.99329,1.99301,1.99301,1746586.0
2008-03-10 14:05:00,1.99309,1.99352,1.99309,1.99352,2330514.0
2008-03-10 14:06:00,1.99348,1.99385,1.99348,1.99385,4231073.0
2008-03-10 14:07:00,1.99382,1.994,1.99358,1.994,48856162.0
2008-03-10 14:08:00,1.99412,1.99434,1.9941,1.9941,10123796.0
2008-03-10 14:09:00,1.99406,1.99422,1.99406,1.99422,5430689.0
2008-03-10 14:10:00,1.99418,1.99462,1.99418,1.99462,4606371.0
2008-03-10 14:11:00,1.99468,1.99499,1.99468,1.99498,1865005.0
2008-03-10 14:12:00,1.99502,1.9955,1.99502,1.9955,12091034.0
2008-03-10 14:13:00,1.99536,1.99536,1.99522,1.99533,5365456.0
2008-03-10 14:14:00,1.99538,1.99556,1.99538,1.9954,825644.0
2008-03-10 14:15:00,1.99533,1.99533,1.99499,1.99499,20770598.0
2008-03-10 14:16:00,1.9949,1.99491,1.99459,1.99474,5972656.0
2008-03-10 14:17:00,1.99466,1.99466,1.99426,1.99437,10086871.0
2008-03-10 14:18:00,1.99437,1.99437,1.99416,1.99432,2486040.0
2008-03-10 14:19:00,1.99423,1.99486,1.99423,1.99486,1463614.0
2008-03-10 14:20:00,1.99475,1.99476,1.99454,1.99476,7781533.0
2008-03-10 14:21:00,1.99462,1.99473,1.99423,1.99473,6686925.0
2008-03-10 14:22:00,1.99484,1.99515,1.99484,1.99508,5669014.0
2008-03-10 14:23:00,1.99524,1.99543,1.99524,1.9953,3826745.0
2008-03-10 14:24:00,1.99531,1.99531,1.99497,1.99497,17555591.0
2008-03-10 14:25:00,1.99483,1.99492,1.99464,1.99464,8692798.0
2008-03-10 14:26:00,1.99512,1.99537,1.99509,1.99535,16790196.0
2008-03-10 14:27:00,1.99543,1.99571,1.99543,1.99543,5343149.0
2008-03-10 14:28:00,1.99576,1.99596,1.99572,1.99596,10514600.0
2008-03-10 14:29:00,1.99597,1.99613,1.99597,1.99608,5766934.0
2008-03-10 14:30:00,1.99625,1.99631,1.99577,1.99587,3790893.0
2008-03-10 14:31:00,1.99592,1.99629,1.99592,1.99626,5068427.0
2008-03-10 14:32:00,1.99621,1.99621,1.99565,1.99565,37255111.0
2008-03-10 14:33:00,1.99559,1.99559,1.9952,1.9952,7089075.0
2008-03-10 14:34:00,1.99515,1.99515,1.99488,1.99488,4604710.0
2008-03-10 14:35:00,1.99513,1.9953,1.99506,1.99507,1541118.0
2008-03-10 14:36:00,1.99511,1.99534,1.99506,1.99534,3199440.0
2008-03-10 14:37:00,1.99535,1.99566,1.99535,1.99566,2977274.0
2008-03-10 14:38:00,1.99562,1.99583,1.9952,1.99581,7538041.0
2008-03-10 14:39:00,1.99589,1.99607,1.99589,1.99607,6731547.0
2008-03-10 14:40:00,1.99615,1.99645,1.99615,1.99628,6085077.0
2008-03-10 14:41:00,1.99645,1.99645,1.99625,1.9963,1966401.0
2008-03-10 14:42:00,1.99622,1.99657,1.99622,1.99657,2458544.0
2008-03-10 14:43:00,1.99666,1.99705,1.99664,1.99705,22923129.0
2008-03-10 14:44:00,1.99708,1.9974,1.99708,1.99736,4192818.0
2008-03-10 14:45:00,1.99733,1.99733,1.99667,1.99667,62256006.0
2008-03-10 14:46:00,1.99675,1.99675,1.99657,1.99657,8083513.0
2008-03-10 14:47:00,1.99651,1.99682,1.99649,1.99682,2068965.0
2008-03-10 14:48:00,1.99687,1.99687,1.99666,1.99679,12665285.0
2008-03-10 14:49:00,1.99679,1.99679,1.99663,1.99669,1952557.0
2008-03-10 14:50:00,1.99677,1.99701,1.99677,1.99701,32304565.0
2008-03-10 14:51:00,1.99703,1.99706,1.99681,1.99681,988127.0
2008-03-10 14:52:00,1.99682,1.99682,1.99677,1.99678,6583967.0
2008-03-10 14:53:00,1.99656,1.99665,1.99651,1.99653,2957748.0
2008-03-10 14:54:00,1.99648,1.99648,1.99629,1.99634,15854746.0
2008-03-10 14:55:00,1.99621,1.99627,1.99616,1.99627,3647143.0
2008-03-10 14:56:00,1.9963,1.99646,1.9963,1.99646,2460690.0
2008-03-10 14:57:00,1.99635,1.99666,1.99635,1.99666,1392882.0
2008-03-10 14:58:00,1.99667,1.99688,1.99667,1.99688,24484682.0
2008-03-10 14:59:00,1.99675,1.99675,1.99633,1.99633,2386348.0
2008-03-10 15:00:00,1.99641,1.99661,1.99618,1.99661,2714184.0
2008-03-10 15:01:00,1.99661,1.99686,1.99643,1.99643,7159272.0
2008-03-10 15:02:00,1.99642,1.99673,1.99594,1.99673,1942731.0
2008-03-10 15:03:00,1.99666,1.99672,1.9963,1.9963,16097760.0
2008-03-10 15:04:00,1.99645,1.99659,1.99645,1.99659,6484566.0
2008-03-10 15:05:00,1.99658,1.99685,1.99658,1.99685,2150529.0
2008-03-10 15:06:00,1.99697,1.99721,1.99686,1.99721,4198549.0
2008-03-10 15:07:00,1.99723,1.99723,1.99698,1.99703,5531104.0
2008-03-10 15:08:00,1.99704,1.99709,1.99694,1.99694,2128698.0
2008-03-10 15:09:00,1.99688,1.99709,1.99675,1.99697,2432260.0
2008-03-10 15:10:00,1.99687,1.99714,1.99687,1.99714,3598713.0
2008-03-10 15:11:00,1.99715,1.99728,1.997,1.99711,1457370.0
2008-03-10 15:12:00,1.99732,1.99756,1.99728,1.99756,5038215.0
2008-03-10 15:13:00,1.99759,1.99785,1.99752,1.9977,2039314.0
2008-03-10 15:14:00,1.9978,1.99787,1.99758,1.99758,26169750.0
2008-03-10 15:15:00,1.99748,1.99748,1.99739,1.99747,6622585.0
2008-03-10 15:16:00,1.99746,1.99746,1.99713,1.99719,1253779.0
2008-03-10 15:17:00,1.99737,1.99746,1.99737,1.99738,7857805.0
2008-03-10 15:18:00,1.99724,1.99748,1.99724,1.99745,5096356.0
2008-03-10 15:19:00,1.99725,1.99729,1.99709,1.99709,2541079.0
2008-03-10 15:20:00,1.99712,1.99717,1.99711,1.99715,1128318.0
2008-03-10 15:21:00,1.99709,1.99709,1.99685,1.99685,1896528.0
2008-03-10 15:22:00,1.99682,1.99701,1.99676,1.99701,5446380.0
2008-03-10 15:23:00,1.99712,1.99742,1.99706,1.99742,16263489.0
2008-03-10 15:24:00,1.99749,1.99753,1.99606,1.99743,3230088.0
2008-03-10 15:25:00,1.99728,1.99732,1.99721,1.99721,9952540.0
2008-03-10 15:26:00,1.99718,1.99718,1.997,1.997,1111430.0
2008-03-10 15:27:00,1.99694,1.99694,1.99652,1.99652,6693683.0
2008-03-10 15:28:00,1.99658,1.99658,1.9962,1.99649,5402766.0
2008-03-10 15:29:00,1.99658,1.9968,1.99658,1.99672,9496267.0
2008-03-10 15:30:00,1.99681,1.99681,1.99646,1.99646,3840296.0
2008-03-10 15:31:00,1.99635,1.99635,1.99598,1.99627,3812294.0
2008-03-10 15:32:00,1.99647,1.99656,1.99641,1.99656,4018016.0
2008-03-10 15:33:00,1.99662,1.99675,1.99658,1.99658,1591408.0
2008-03-10 15:34:00,1.99662,1.99662,1.99644,1.99658,16865225.0
2008-03-10 15:35:00,1.99635,1.99656,1.99634,1.99656,3030956.0
2008-03-10 15:36:00,1.99678,1.99709,1.99676,1.99676,5210577.0
2008-03-10 15:37:00,1.99728,1.9975,1.99728,1.9975,10223201.0
2008-03-10 15:38:00,1.99768,1.99807,1.99768,1.99805,9005175.0
2008-03-10 15:39:00,1.99822,1.99839,1.99802,1.99802,26124482.0
2008-03-10 15:40:00,1.99787,1.99787,1.99759,1.99759,3513105.0
2008-03-10 15:41:00,1.99758,1.99776,1.99758,1.9977,2544043.0
2008-03-10 15:42:00,1.9977,1.99774,1.99759,1.99774,6122403.0
2008-03-10 15:43:00,1.9977,1.9982,1.9977,1.99812,29084090.0
2008-03-10 15:44:00,1.99839,1.99856,1.99808,1.99808,19367378.0
2008-03-10 15:45:00,1.998,1.99847,1.99796,1.99847,9547048.0
2008-03-10 15:46:00,1.99872,1.999,1.99845,1.999,7603995.0
2008-03-10 15:47:00,1.99893,1.99963,1.99893,1.99963,2952917.0
2008-03-10 15:48:00,1.99963,2.00047,1.99963,2.00047,2402891.0
2008-03-10 15:49:00,2.00062,2.00095,2.00062,2.00095,1913542.0
2008-03-10 15:50:00,2.00082,2.00119,2.00082,2.00119,7191934.0
2008-03-10 15:51:00,2.00106,2.00143,2.00106,2.00133,2454663.0
2008-03-10 15:52:00,2.0014,2.00165,2.0014,2.00165,4774183.0
2008-03-10 15:53:00,2.00169,2.00191,2.00169,2.00191,8021914.0
2008-03-10 15:54:00,2.00182,2.00212,2.00182,2.00199,1809577.0
2008-03-10 15:55:00,2.00217,2.00237,2.00206,2.00237,9557859.0
2008-03-10 15:56:00,2.00241,2.0026,2.00195,2.0026,3850349.0
2008-03-10 15:57:00,2.00262,2.00287,2.00262,2.00287,1030142.0
2008-03-10 15:58:00,2.00272,2.00317,2.00272,2.00302,10216391.0
2008-03-10 15:59:00,2.00328,2.0033,2.00312,2.0033,3620866.0
2008-03-10 16:00:00,2.00336,2.00341,2.00323,2.00341,10919857.0
2008-03-10 16:01:00,2.00337,2.00337,2.00286,2.00286,2450809.0
2008-03-10 16:02:00,2.00279,2.0028,2.00268,2.0028,10114112.0
2008-03-10 16:03:00,2.00287,2.00327,2.00287,2.00327,28183882.0
2008-03-10 16:04:00,2.00344,2.00356,2.0034,2.00348,1858336.0
2008-03-10 16:05:00,2.00363,2.00363,2.00296,2.00311,32472535.0
2008-03-10 16:06:00,2.00304,2.00304,2.00284,2.00284,3434892.0
2008-03-10 16:07:00,2.00268,2.00335,2.00268,2.00335,1398142.0
2008-03-10 16:08:00,2.00336,2.00423,2.00336,2.00423,3184660.0
2008-03-10 16:09:00,2.00438,2.00438,2.00425,2.00431,3105821.0
2008-03-10 16:10:00,2.00428,2.00428,2.00372,2.00372,2105437.0
2008-03-10 16:11:00,2.00361,2.00379,2.00358,2.00379,16449695.0
2008-03-10 16:12:00,2.00374,2.00374,2.00302,2.00306,12180415.0
2008-03-10 16:13:00,2.00315,2.0035,2.00315,2.0034,1660115.0
2008-03-10 16:14:00,2.0036,2.0036,2.00349,2.0035,1895655.0
2008-03-10 16:15:00,2.00335,2.00335,2.00313,2.00313,468979.0
2008-03-10 16:16:00,2.003,2.003,2.00255,2.0027,23856439.0
2008-03-10 16:17:00,2.00261,2.00261,2.00229,2.00236,2920196.0
2008-03-10 16:18:00,2.00227,2.00289,2.00227,2.00289,4878035.0
2008-03-10 16:19:00,2.00289,2.00375,2.00289,2.00375,13382350.0
2008-03-10 16:20:00,2.00393,2.00409,2.0039,2.00391,3172798.0
2008-03-10 16:21:00,2.00382,2.00382,2.00357,2.00372,8406054.0
2008-03-10 16:22:00,2.00375,2.00396,2.00373,2.00373,39625367.0
2008-03-10 16:23:00,2.00364,2.00364,2.00328,2.00328,5116824.0
2008-03-10 16:24:00,2.00317,2.00326,2.00297,2.00297,8182592.0
2008-03-10 16:25:00,2.00318,2.00343,2.00318,2.00325,6312209.0
2008-03-10 16:26:00,2.00324,2.00324,2.00224,2.00224,501225.0
2008-03-10 16:27:00,2.00207,2.00214,2.00184,2.00214,3003649.0
2008-03-10 16:28:00,2.00232,2.00297,2.00232,2.00297,10345788.0
2008-03-10 16:29:00,2.00296,2.00342,2.00296,2.00342,4691862.0
2008-03-10 16:30:00,2.00335,2.00335,2.00292,2.00292,800427.0
2008-03-10 16:31:00,2.00277,2.00288,2.00253,2.00288,11685010.0
2008-03-10 16:32:00,2.00294,2.00323,2.00294,2.00307,10692977.0
2008-03-10 16:33:00,2.00306,2.00306,2.00265,2.00265,26002572.0
2008-03-10 16:34:00,2.00258,2.00258,2.00223,2.00224,32929444.0
2008-03-10 16:35:00,2.00209,2.00209,2.0018,2.0018,2282216.0
2008-03-10 16:36:00,2.00164,2.00164,2.00111,2.00111,19260916.0
2008-03-10 16:37:00,2.00105,2.0013,2.00105,2.0012,23480868.0
2008-03-10 16:38:00,2.00123,2.00145,2.00118,2.00145,1980384.0
2008-03-10 16:39:00,2.0015,2.00172,2.0015,2.00156,2622992.0
2008-03-10 16:40:00,2.00145,2.00145,2.00071,2.00086,29958691.0
2008-03-10 16:41:00,2.00079,2.00095,2.00057,2.00094,1633731.0
2008-03-10 16:42:00,2.00107,2.00131,2.00103,2.00131,9826762.0
2008-03-10 16:43:00,2.00132,2.00144,2.00132,2.0014,10126381.0
2008-03-10 16:44:00,2.00148,2.00162,2.00123,2.00123,32009308.0
2008-03-10 16:45:00,2.00104,2.00129,2.00104,2.00129,5807797.0
2008-03-10 16:46:00,2.00105,2.00117,2.00099,2.00099,2881734.0
2008-03-10 16:47:00,2.00085,2.00095,2.00035,2.00035,17800023.0
2008-03-10 16:48:00,2.00013,2.00013,1.99983,1.99983,20812753.0
2008-03-10 16:49:00,1.99995,1.99998,1.99975,1.99975,2288672.0
2008-03-10 16:50:00,1.9996,1.99974,1.99931,1.99943,5602897.0
2008-03-10 16:51:00,1.99944,1.99947,1.99929,1.99935,3157316.0
2008-03-10 16:52:00,1.99949,1.99978,1.99949,1.99961,10817322.0
2008-03-10 16:53:00,1.99971,2.00006,1.99971,2.00006,1067851.0
2008-03-10 16:54:00,2.00012,2.00029,2.00012,2.00028,2052661.0
2008-03-10 16:55:00,2.00031,2.00044,2.00031,2.00042,4857123.0
2008-03-10 16:56:00,2.00023,2.00023,1.99998,1.99998,3765564.0
2008-03-10 16:57:00,2.00008,2.00019,2.00003,2.00019,2528830.0
2008-03-10 16:58:00,2.00022,2.00048,2.00022,2.00048,11831493.0
2008-03-10 16:59:00,2.00066,2.00098,2.00066,2.00087,661050.0
2008-03-10 17:00:00,2.00076,2.00076,2.00048,2.00059,9666764.0
2008-03-10 17:01:00,2.00083,2.00115,2.00083,2.00115,1919536.0
2008-03-10 17:02:00,2.00115,2.00144,2.00115,2.00142,3340988.0
2008-03-10 17:03:00,2.00136,2.00199,2.00136,2.00199,1702486.0
2008-03-10 17:04:00,2.00212,2.00216,2.00186,2.00186,2866841.0
2008-03-10 17:05:00,2.00185,2.00188,2.00167,2.00167,14951380.0
2008-03-10 17:06:00,2.0016,2.00173,2.00151,2.00151,3073578.0
2008-03-10 17:07:00,2.00138,2.00203,2.00052,2.00199,3496491.0
2008-03-10 17:08:00,2.00211,2.00239,2.00211,2.00236,19357822.0
2008-03-10 17:09:00,2.00241,2.00266,2.00241,2.00266,4206387.0
2008-03-10 17:10:00,2.00266,2.00287,2.00266,2.00272,7152832.0
2008-03-10 17:11:00,2.00272,2.00272,2.00255,2.00255,726645.0
2008-03-10 17:12:00,2.00249,2.00249,2.00221,2.00221,9105378.0
2008-03-10 17:13:00,2.00222,2.00233,2.0019,2.0019,4424200.0
2008-03-10 17:14:00,2.00188,2.00188,2.00168,2.00168,17139356.0
2008-03-10 17:15:00,2.00173,2.00182,2.00153,2.00182,3948981.0
2008-03-10 17:16:00,2.00204,2.00229,2.00204,2.0022,247206720.0
2008-03-10 17:17:00,2.00197,2.00213,2.00192,2.00213,13876541.0
2008-03-10 17:18:00,2.00209,2.00214,2.00195,2.00195,1980207.0
2008-03-10 17:19:00,2.00177,2.00177,2.00135,2.00135,10006668.0
2008-03-10 17:20:00,2.00111,2.00153,2.00111,2.00153,9779254.0
2008-03-10 17:21:00,2.00149,2.00159,2.00148,2.00159,8021876.0
2008-03-10 17:22:00,2.0016,2.0016,2.00133,2.0014,11548804.0
2008-03-10 17:23:00,2.00161,2.00202,2.00161,2.00202,13581801.0
2008-03-10 17:24:00,2.00221,2.00248,2.00215,2.00248,10053643.0
2008-03-10 17:25:00,2.00254,2.0027,2.00251,2.0027,16736076.0
2008-03-10 17:26:00,2.00287,2.00296,2.0027,2.00274,2802201.0
2008-03-10 17:27:00,2.00261,2.00261,2.00222,2.00241,22075112.0
2008-03-10 17:28:00,2.00241,2.00241,2.0019,2.00222,9558151.0
2008-03-10 17:29:00,2.00207,2.00251,2.00207,2.00223,13415927.0
2008-03-10 17:30:00,2.00212,2.00225,2.00198,2.00225,14090912.0
2008-03-10 17:31:00,2.00238,2.00303,2.00223,2.00303,13571661.0
2008-03-10 17:32:00,2.00308,2.00332,2.00308,2.00332,2612205.0
2008-03-10 17:33:00,2.00337,2.00351,2.00307,2.00351,2245997.0
2008-03-10 17:34:00,2.00346,2.00346,2.00331,2.00331,8146070.0
2008-03-10 17:35:00,2.00328,2.00328,2.00306,2.00313,1913975.0
2008-03-10 17:36:00,2.00315,2.00333,2.00274,2.00274,18302968.0
2008-03-10 17:37:00,2.00263,2.00274,2.00253,2.00267,9730626.0
2008-03-10 17:38:00,2.00267,2.00328,2.00267,2.00328,29956044.0
2008-03-10 17:39:00,2.00315,2.00408,2.00315,2.00408,3093165.0
2008-03-10 17:40:00,2.00411,2.00455,2.00406,2.00455,8837139.0
2008-03-10 17:41:00,2.00448,2.00448,2.00424,2.00444,10718178.0
2008-03-10 17:42:00,2.00445,2.00479,2.00441,2.00441,858552.0
2008-03-10 17:43:00,2.00475,2.00509,2.00475,2.00506,2626857.0
2008-03-10 17:44:00,2.00509,2.00551,2.00509,2.00541,15431367.0
2008-03-10 17:45:00,2.00539,2.00544,2.00528,2.0054,5890214.0
2008-03-10 17:46:00,2.00556,2.00596,2.00556,2.00592,16891957.0
2008-03-10 17:47:00,2.00597,2.00634,2.00597,2.00634,11160498.0
2008-03-10 17:48:00,2.00638,2.00664,2.00628,2.00664,30569298.0
2008-03-10 17:49:00,2.00665,2.00691,2.00665,2.00689,4097454.0
2008-03-10 17:50:00,2.00695,2.00718,2.00695,2.00695,7827301.0
2008-03-10 17:51:00,2.00688,2.00691,2.00674,2.0069,5001649.0
2008-03-10 17:52:00,2.00707,2.00739,2.00688,2.00739,6779034.0
2008-03-10 17:53:00,2.00748,2.00775,2.00746,2.00775,3189186.0
2008-03-10 17:54:00,2.00779,2.00779,2.00736,2.00736,2819422.0
2008-03-10 17:55:00,2.00741,2.00795,2.00741,2.00795,7203947.0
2008-03-10 17:56:00,2.0082,2.00855,2.0082,2.00825,2751221.0
2008-03-10 17:57:00,2.00866,2.00884,2.00862,2.00884,88585547.0
2008-03-10 17:58:00,2.00884,2.00917,2.00884,2.00885,20004490.0
2008-03-10 17:59:00,2.00895,2.00918,2.00895,2.00918,5633642.0
2008-03-10 18:00:00,2.00913,2.00941,2.00913,2.00922,11935994.0
2008-03-10 18:01:00,2.00931,2.00967,2.00931,2.00967,4263902.0
2008-03-10 18:02:00,2.00967,2.0098,2.00967,2.0098,5994548.0
2008-03-10 18:03:00,2.00958,2.0102,2.00958,2.0102,1249493.0
2008-03-10 18:04:00,2.01014,2.01033,2.01014,2.01032,5612245.0
2008-03-10 18:05:00,2.01049,2.01051,2.01031,2.01031,9848910.0
2008-03-10 18:06:00,2.01029,2.01029,2.00997,2.00997,13962182.0
2008-03-10 18:07:00,2.00992,2.01,2.00958,2.01,32038108.0
2008-03-10 18:08:00,2.01009,2.0104,2.01009,2.0104,12089000.0
2008-03-10 18:09:00,2.01053,2.0107,2.01011,2.01011,31125635.0
2008-03-10 18:10:00,2.01019,2.01019,2.00981,2.00981,10712794.0
2008-03-10 18:11:00,2.00985,2.00985,2.00966,2.00966,4546617.0
2008-03-10 18:12:00,2.00924,2.00962,2.00924,2.00924,9398094.0
2008-03-10 18:13:00,2.00918,2.00923,2.00899,2.00906,2591578.0
2008-03-10 18:14:00,2.00906,2.00906,2.00872,2.00872,320105.0
2008-03-10 18:15:00,2.00866,2.00882,2.00844,2.00882,3371142.0
2008-03-10 18:16:00,2.0088,2.00882,2.00851,2.00851,6376150.0
2008-03-10 18:17:00,2.00846,2.00848,2.0082,2.0082,5724250.0
2008-03-10 18:18:00,2.0082,2.0082,2.00786,2.00787,6524191.0
2008-03-10 18:19:00,2.00789,2.00789,2.00755,2.00755,22816671.0
2008-03-10 18:20:00,2.00765,2.00765,2.00748,2.0075,3319352.0
2008-03-10 18:21:00,2.00749,2.00749,2.00725,2.00725,1105174.0
2008-03-10 18:22:00,2.0072,2.00723,2.00701,2.00701,1059656.0
2008-03-10 18:23:00,2.00696,2.00696,2.00681,2.00683,2235942.0
2008-03-10 18:24:00,2.00677,2.00677,2.00656,2.00657,2590278.0
2008-03-10 18:25:00,2.00653,2.00653,2.00631,2.00631,9870407.0
2008-03-10 18:26:00,2.00617,2.00627,2.00605,2.00609,12249716.0
2008-03-10 18:27:00,2.00605,2.00605,2.00565,2.00582,1231669.0
2008-03-10 18:28:00,2.00595,2.0062,2.00595,2.00599,34362446.0
2008-03-10 18:29:00,2.00594,2.00608,2.00585,2.00608,4779081.0
2008-03-10 18:30:00,2.00614,2.00629,2.00614,2.0062,2166304.0
2008-03-10 18:31:00,2.00605,2.00605,2.00553,2.00553,10395692.0
2008-03-10 18:32:00,2.00556,2.00556,2.00544,2.00555,20532314.0
2008-03-10 18:33:00,2.00552,2.00552,2.00519,2.00529,21124381.0
2008-03-10 18:34:00,2.00523,2.00523,2.005,2.005,3684021.0
2008-03-10 18:35:00,2.00496,2.00496,2.00469,2.00473,12212688.0
2008-03-10 18:36:00,2.00473,2.00473,2.00448,2.00449,2255731.0
2008-03-10 18:37:00,2.00448,2.00448,2.00414,2.0042,8342462.0
2008-03-10 18:38:00,2.0042,2.0042,2.0038,2.0038,11333092.0
2008-03-10 18:39:00,2.0039,2.0039,2.00368,2.00368,6569852.0
2008-03-10 18:40:00,2.00361,2.00361,2.00338,2.00338,13214238.0
2008-03-10 18:41:00,2.00343,2.00343,2.00323,2.00323,1140711.0
2008-03-10 18:42:00,2.00323,2.00323,2.00287,2.00293,24942474.0
2008-03-10 18:43:00,2.00275,2.00287,2.00249,2.00253,17649809.0
2008-03-10 18:44:00,2.0025,2.00303,2.0025,2.00303,3916293.0
2008-03-10 18:45:00,2.00314,2.00329,2.00314,2.00314,1857529.0
2008-03-10 18:46:00,2.00303,2.00303,2.00276,2.00296,1652269.0
2008-03-10 18:47:00,2.00307,2.00335,2.00302,2.00335,6460638.0
2008-03-10 18:48:00,2.00341,2.00375,2.00336,2.00375,2334799.0
2008-03-10 18:49:00,2.00388,2.00398,2.00376,2.0038,6206083.0
2008-03-10 18:50:00,2.00371,2.00386,2.00349,2.00349,2167719.0
2008-03-10 18:51:00,2.00344,2.00344,2.0028,2.0032,4430597.0
2008-03-10 18:52:00,2.00298,2.00306,2.00251,2.00306,6332997.0
2008-03-10 18:53:00,2.00301,2.00345,2.00301,2.00325,11110052.0
2008-03-10 18:54:00,2.00326,2.00336,2.00316,2.00322,2824305.0
2008-03-10 18:55:00,2.00334,2.00334,2.00311,2.00314,4005125.0
2008-03-10 18:56:00,2.00303,2.00309,2.00279,2.00287,7718507.0
2008-03-10 18:57:00,2.00289,2.00289,2.00255,2.00255,3762258.0
2008-03-10 18:58:00,2.00237,2.0024,2.00096,2.00227,767305.0
2008-03-10 18:59:00,2.00212,2.00212,2.00174,2.00189,8305323.0
2008-03-10 19:00:00,2.00211,2.00229,2.00211,2.00221,8544247.0
2008-03-10 19:01:00,2.00219,2.00229,2.00216,2.00229,3355705.0
2008-03-10 19:02:00,2.00236,2.00243,2.00232,2.00239,1453484.0
2008-03-10 19:03:00,2.00236,2.00236,2.00195,2.00198,19095126.0
2008-03-10 19:04:00,2.002,2.0021,2.002,2.00205,21652926.0
2008-03-10 19:05:00,2.00219,2.00234,2.00206,2.00234,19594865.0
2008-03-10 19:06:00,2.00234,2.00239,2.00231,2.00231,3184750.0
2008-03-10 19:07:00,2.00242,2.0025,2.00219,2.00226,4423902.0
2008-03-10 19:08:00,2.00241,2.00253,2.00239,2.00242,4399996.0
2008-03-10 19:09:00,2.0023,2.0023,2.00208,2.00208,3100854.0
2008-03-10 19:10:00,2.00206,2.0021,2.00196,2.0021,1640168.0
2008-03-10 19:11:00,2.00216,2.00233,2.00205,2.00233,19994641.0
2008-03-10 19:12:00,2.00241,2.00241,2.00225,2.00237,16417177.0
2008-03-10 19:13:00,2.00218,2.00231,2.00198,2.00223,10167361.0
2008-03-10 19:14:00,2.00236,2.00238,2.002,2.00238,7978124.0
2008-03-10 19:15:00,2.00238,2.00243,2.00224,2.00227,2368692.0
2008-03-10 19:16:00,2.00222,2.0024,2.00221,2.0024,1643899.0
2008-03-10 19:17:00,2.0025,2.00268,2.0023,2.00262,18811909.0
2008-03-10 19:18:00,2.00278,2.00278,2.00257,2.00273,2599643.0
2008-03-10 19:19:00,2.00276,2.0028,2.00255,2.00265,2671186.0
2008-03-10 19:20:00,2.00287,2.00299,2.00274,2.00289,3281635.0
2008-03-10 19:21:00,2.00293,2.0032,2.00286,2.0032,4596623.0
2008-03-10 19:22:00,2.00329,2.00371,2.00329,2.00371,4505259.0
2008-03-10 19:23:00,2.00386,2.00423,2.00386,2.00423,11559421.0
2008-03-10 19:24:00,2.00425,2.00442,2.00425,2.00442,7818762.0
2008-03-10 19:25:00,2.00452,2.00463,2.0045,2.00463,26967733.0
2008-03-10 19:26:00,2.00469,2.00501,2.00463,2.00501,5611620.0
2008-03-10 19:27:00,2.00487,2.00487,2.00464,2.00486,2169638.0
2008-03-10 19:28:00,2.00498,2.00498,2.00479,2.00489,18924993.0
2008-03-10 19:29:00,2.00479,2.00479,2.00434,2.00434,1153024.0
2008-03-10 19:30:00,2.0043,2.00448,2.0043,2.00435,12953877.0
2008-03-10 19:31:00,2.00425,2.0043,2.00421,2.00421,4084551.0
2008-03-10 19:32:00,2.00422,2.00423,2.00407,2.00421,1640780.0
2008-03-10 19:33:00,2.00416,2.00427,2.00412,2.00416,5632188.0
2008-03-10 19:34:00,2.00419,2.00449,2.00409,2.00449,15641793.0
2008-03-10 19:35:00,2.00456,2.00471,2.00422,2.00467,2217297.0
2008-03-10 19:36:00,2.00468,2.00468,2.00446,2.00446,34384359.0
2008-03-10 19:37:00,2.00442,2.00446,2.00421,2.00442,11886658.0
2008-03-10 19:38:00,2.0045,2.00462,2.0045,2.0046,3733618.0
2008-03-10 19:39:00,2.00447,2.00469,2.00447,2.00469,9614025.0
2008-03-10 19:40:00,2.00468,2.00485,2.00453,2.00485,11329418.0
2008-03-10 19:41:00,2.00473,2.00491,2.00467,2.00483,5018738.0
2008-03-10 19:42:00,2.00474,2.00491,2.00458,2.00491,1309559.0
2008-03-10 19:43:00,2.005,2.00516,2.00497,2.00497,13949905.0
2008-03-10 19:44:00,2.00498,2.00499,2.00478,2.00478,4328478.0
2008-03-10 19:45:00,2.00473,2.00473,2.00445,2.00446,6645535.0
2008-03-10 19:46:00,2.0046,2.00491,2.0046,2.00491,4046466.0
2008-03-10 19:47:00,2.00506,2.00543,2.00506,2.00538,2752284.0
2008-03-10 19:48:00,2.00531,2.00564,2.00526,2.00527,4758723.0
2008-03-10 19:49:00,2.00534,2.00564,2.00534,2.00564,1325781.0
2008-03-10 19:50:00,2.00589,2.00603,2.00581,2.00583,1638129.0
2008-03-10 19:51:00,2.00582,2.00595,2.00558,2.00576,4594322.0
2008-03-10 19:52:00,2.00589,2.0062,2.00589,2.00612,12669736.0
2008-03-10 19:53:00,2.00607,2.0061,2.00554,2.00608,648066.0
2008-03-10 19:54:00,2.0062,2.0062,2.00607,2.00611,11329882.0
2008-03-10 19:55:00,2.00617,2.00624,2.00614,2.00624,3671336.0
2008-03-10 19:56:00,2.00627,2.00655,2.00627,2.00646,2446989.0
2008-03-10 19:57:00,2.00647,2.00673,2.00647,2.00673,2442868.0
2008-03-10 19:58:00,2.00676,2.00685,2.00666,2.00681,7652959.0
2008-03-10 19:59:00,2.00681,2.00704,2.00681,2.00704,5306619.0
2008-03-10 20:00:00,2.00701,2.00701,2.00688,2.0069,1555309.0
2008-03-10 20:01:00,2.00683,2.00691,2.00664,2.00691,1477075.0
2008-03-10 20:02:00,2.00704,2.00739,2.00704,2.00739,9049800.0
2008-03-10 20:03:00,2.00736,2.00736,2.0071,2.00724,7848951.0
2008-03-10 20:04:00,2.00724,2.0074,2.00724,2.0074,2575816.0
2008-03-10 20:05:00,2.00753,2.00783,2.00728,2.00783,4748141.0
2008-03-10 20:06:00,2.00789,2.00802,2.00784,2.00795,14679745.0
2008-03-10 20:07:00,2.00796,2.008,2.00772,2.008,3223659.0
2008-03-10 20:08:00,2.00819,2.00824,2.00791,2.00792,12468568.0
2008-03-10 20:09:00,2.00796,2.00807,2.00795,2.00806,14683028.0
2008-03-10 20:10:00,2.00799,2.00799,2.00784,2.00784,5408380.0
2008-03-10 20:11:00,2.00762,2.00762,2.00699,2.00699,867225.0
2008-03-10 20:12:00,2.00695,2.00695,2.00668,2.00668,2493660.0
2008-03-10 20:13:00,2.00679,2.00679,2.00644,2.00644,2130812.0
2008-03-10 20:14:00,2.00649,2.0067,2.00649,2.0067,7293582.0
2008-03-10 20:15:00,2.00664,2.00664,2.00639,2.00639,27264313.0
2008-03-10 20:16:00,2.00646,2.00659,2.00625,2.00625,8169585.0
2008-03-10 20:17:00,2.00622,2.00622,2.00585,2.00585,23125089.0
2008-03-10 20:18:00,2.00586,2.00586,2.00563,2.00563,5035746.0
2008-03-10 20:19:00,2.00561,2.00561,2.00531,2.00531,722417.0
2008-03-10 20:20:00,2.00537,2.00539,2.00521,2.00521,8166394.0
2008-03-10 20:21:00,2.00516,2.00522,2.00505,2.0051,2444613.0
2008-03-10 20:22:00,2.0053,2.00563,2.0053,2.00539,25120665.0
2008-03-10 20:23:00,2.00536,2.00536,2.00499,2.00499,15164378.0
2008-03-10 20:24:00,2.00481,2.00485,2.00464,2.00475,8175509.0
2008-03-10 20:25:00,2.00472,2.00478,2.00462,2.00471,5369382.0
2008-03-10 20:26:00,2.00466,2.00466,2.00443,2.00443,6640841.0
2008-03-10 20:27:00,2.00454,2.00459,2.00439,2.00439,4114249.0
2008-03-10 20:28:00,2.00433,2.00446,2.0042,2.0044,11229625.0
2008-03-10 20:29:00,2.00439,2.00447,2.00414,2.00447,3994839.0
2008-03-10 20:30:00,2.0046,2.00476,2.00448,2.00476,4431936.0
2008-03-10 20:31:00,2.00479,2.00501,2.00479,2.00501,39664875.0
2008-03-10 20:32:00,2.00507,2.00539,2.00507,2.00534,4191997.0
2008-03-10 20:33:00,2.00528,2.00528,2.00506,2.00513,8212295.0
2008-03-10 20:34:00,2.00526,2.00542,2.00526,2.00542,4831190.0
2008-03-10 20:35:00,2.00547,2.00567,2.00547,2.00567,14556303.0
2008-03-10 20:36:00,2.00577,2.00578,2.00569,2.00569,8554500.0
2008-03-10 20:37:00,2.0057,2.00582,2.00568,2.00568,5755215.0
2008-03-10 20:38:00,2.0056,2.0056,2.00527,2.00527,2547307.0
2008-03-10 20:39:00,2.00503,2.00503,2.00482,2.00495,7759232.0
2008-03-10 20:40:00,2.00503,2.00546,2.00503,2.0054,10565370.0
2008-03-10 20:41:00,2.00555,2.0059,2.00555,2.00588,4233078.0
2008-03-10 20:42:00,2.006,2.006,2.00557,2.00594,12262569.0
2008-03-10 20:43:00,2.0059,2.00594,2.00572,2.00594,8249322.0
2008-03-10 20:44:00,2.00583,2.00601,2.00583,2.006,3194926.0
2008-03-10 20:45:00,2.00599,2.00617,2.00597,2.00597,1739382.0
2008-03-10 20:46:00,2.00598,2.00598,2.00573,2.00573,1839877.0
2008-03-10 20:47:00,2.00567,2.00579,2.00556,2.00556,37033437.0
2008-03-10 20:48:00,2.0055,2.0055,2.00529,2.00529,14679681.0
2008-03-10 20:49:00,2.00531,2.00531,2.005,2.00502,28903512.0
2008-03-10 20:50:00,2.005,2.005,2.00456,2.00456,2934078.0
2008-03-10 20:51:00,2.00448,2.00448,2.00403,2.00403,14486031.0
2008-03-10 20:52:00,2.00397,2.00397,2.00377,2.00377,23190502.0
2008-03-10 20:53:00,2.00378,2.00378,2.00345,2.00345,10647721.0
2008-03-10 20:54:00,2.00331,2.00353,2.00331,2.00348,22356444.0
2008-03-10 20:55:00,2.00334,2.00338,2.00334,2.00338,1054321.0
2008-03-10 20:56:00,2.00319,2.00325,2.003,2.00325,8131885.0
2008-03-10 20:57:00,2.00323,2.00355,2.00323,2.00355,1363686.0
2008-03-10 20:58:00,2.00356,2.00378,2.00356,2.00371,2228849.0
2008-03-10 20:59:00,2.00377,2.00404,2.00365,2.00404,8506655.0
2008-03-10 21:00:00,2.00416,2.00431,2.00416,2.00431,7882910.0
2008-03-10 21:01:00,2.00429,2.00452,2.00429,2.00452,2869928.0
2008-03-10 21:02:00,2.00451,2.00453,2.00424,2.00424,5962970.0
2008-03-10 21:03:00,2.00415,2.00415,2.00396,2.00396,6526174.0
2008-03-10 21:04:00,2.00378,2.00393,2.00378,2.00384,6564243.0
2008-03-10 21:05:00,2.00382,2.00404,2.00382,2.00404,20454847.0
2008-03-10 21:06:00,2.00386,2.00397,2.00384,2.00387,5381967.0
2008-03-10 21:07:00,2.00399,2.00407,2.00399,2.00401,9970333.0
2008-03-10 21:08:00,2.004,2.00407,2.00382,2.00387,6351836.0
2008-03-10 21:09:00,2.00396,2.00423,2.00382,2.00382,4982369.0
2008-03-10 21:10:00,2.00376,2.00384,2.00369,2.00369,1643177.0
2008-03-10 21:11:00,2.00365,2.00365,2.00353,2.00353,3864549.0
2008-03-10 21:12:00,2.00378,2.00391,2.00378,2.00383,10340240.0
2008-03-10 21:13:00,2.00371,2.00371,2.00348,2.0035,7855649.0
2008-03-10 21:14:00,2.00326,2.00337,2.00321,2.00331,5521752.0
2008-03-10 21:15:00,2.00345,2.00386,2.00345,2.00386,4492642.0
2008-03-10 21:16:00,2.00393,2.00417,2.00393,2.00416,7048160.0
2008-03-10 21:17:00,2.00419,2.00435,2.00398,2.00435,757813.0
2008-03-10 21:18:00,2.00439,2.00452,2.00437,2.00437,18441396.0
2008-03-10 21:19:00,2.00424,2.00439,2.00411,2.00439,1088987.0
2008-03-10 21:20:00,2.00444,2.00453,2.00438,2.00453,10631502.0
2008-03-10 21:21:00,2.00456,2.00459,2.00432,2.00432,13341965.0
2008-03-10 21:22:00,2.00428,2.00431,2.00388,2.004,17524834.0
2008-03-10 21:23:00,2.00407,2.00407,2.00384,2.00384,9783886.0
2008-03-10 21:24:00,2.00381,2.00385,2.00347,2.00347,8491240.0
2008-03-10 21:25:00,2.00356,2.00356,2.00318,2.00334,3507188.0
2008-03-10 21:26:00,2.00326,2.00326,2.00308,2.00308,2982816.0
2008-03-10 21:27:00,2.00284,2.00307,2.00282,2.00305,3817728.0
2008-03-10 21:28:00,2.00314,2.0034,2.00312,2.0034,4599899.0
2008-03-10 21:29:00,2.00354,2.0036,2.00349,2.00359,41311589.0
2008-03-10 21:30:00,2.00368,2.00368,2.00339,2.00339,4966680.0
2008-03-10 21:31:00,2.0035,2.00352,2.00336,2.00336,4156209.0
2008-03-10 21:32:00,2.00327,2.00353,2.00325,2.00325,10947758.0
2008-03-10 21:33:00,2.00328,2.00338,2.00324,2.00338,8952504.0
2008-03-10 21:34:00,2.00323,2.00366,2.00317,2.00366,1331018.0
2008-03-10 21:35:00,2.00367,2.00387,2.00364,2.00387,3106358.0
2008-03-10 21:36:00,2.00383,2.00407,2.00383,2.00407,7966468.0
2008-03-10 21:37:00,2.00413,2.00423,2.00413,2.00423,2226402.0
2008-03-10 21:38:00,2.0043,2.00454,2.0043,2.00453,12452735.0
2008-03-10 21:39:00,2.00431,2.00453,2.00418,2.00418,4584069.0
2008-03-10 21:40:00,2.00405,2.00405,2.00359,2.00372,3501224.0
2008-03-10 21:41:00,2.00367,2.00367,2.00354,2.0036,4339965.0
2008-03-10 21:42:00,2.00379,2.00381,2.00352,2.00352,3270486.0
2008-03-10 21:43:00,2.00342,2.00342,2.00305,2.00305,5943693.0
2008-03-10 21:44:00,2.00324,2.00362,2.00324,2.00333,13856879.0
2008-03-10 21:45:00,2.00322,2.0033,2.00313,2.0033,15103251.0
2008-03-10 21:46:00,2.00338,2.00354,2.00335,2.0035,19250025.0
2008-03-10 21:47:00,2.00335,2.00335,2.00313,2.00313,87586306.0
2008-03-10 21:48:00,2.00284,2.00284,2.00228,2.00228,6840023.0
2008-03-10 21:49:00,2.00233,2.00276,2.00233,2.00276,3815575.0
2008-03-10 21:50:00,2.00268,2.00268,2.0023,2.0023,5774861.0
2008-03-10 21:51:00,2.00218,2.00218,2.00189,2.00217,4951896.0
2008-03-10 21:52:00,2.00218,2.00225,2.00207,2.00216,9414239.0
2008-03-10 21:53:00,2.00218,2.00235,2.00216,2.00235,3918198.0
2008-03-10 21:54:00,2.00232,2.00255,2.00232,2.00252,6247937.0
2008-03-10 21:55:00,2.00235,2.00235,2.00167,2.00227,8532859.0
2008-03-10 21:56:00,2.00234,2.00241,2.00234,2.00236,8304683.0
2008-03-10 21:57:00,2.00237,2.00264,2.00237,2.00264,7876186.0
2008-03-10 21:58:00,2.00261,2.00277,2.00261,2.00277,2323396.0
2008-03-10 21:59:00,2.00283,2.00283,2.0026,2.00267,28328814.0
2008-03-10 22:00:00,2.00259,2.00267,2.00247,2.00266,3670182.0
2008-03-10 22:01:00,2.00256,2.00256,2.00235,2.00241,1583752.0
2008-03-10 22:02:00,2.0025,2.00253,2.00237,2.00253,12479504.0
2008-03-10 22:03:00,2.00254,2.00288,2.00254,2.00288,730440.0
2008-03-10 22:04:00,2.00285,2.00285,2.00252,2.00254,9354001.0
2008-03-10 22:05:00,2.00252,2.00272,2.00205,2.00272,12687131.0
2008-03-10 22:06:00,2.00264,2.00264,2.00219,2.00219,11499105.0
2008-03-10 22:07:00,2.00192,2.0021,2.00186,2.0021,9060254.0
2008-03-10 22:08:00,2.0023,2.00235,2.00214,2.00214,3746690.0
2008-03-10 22:09:00,2.00216,2.00225,2.00213,2.00224,13782375.0
2008-03-10 22:10:00,2.00238,2.0025,2.00233,2.00243,9751031.0
2008-03-10 22:11:00,2.00236,2.00236,2.00213,2.00214,8059305.0
2008-03-10 22:12:00,2.00231,2.00236,2.00221,2.00221,7515635.0
2008-03-10 22:13:00,2.00233,2.00244,2.00233,2.00237,14014000.0
2008-03-10 22:14:00,2.00241,2.00276,2.00241,2.00261,5515625.0
2008-03-10 22:15:00,2.00273,2.00282,2.00263,2.0028,8246382.0
2008-03-10 22:16:00,2.00281,2.00287,2.00268,2.00282,422115.0
2008-03-10 22:17:00,2.00273,2.0029,2.00273,2.00286,4417804.0
2008-03-10 22:18:00,2.00288,2.00292,2.00284,2.00284,7692970.0
2008-03-10 22:19:00,2.00277,2.003,2.00277,2.003,11695600.0
2008-03-10 22:20:00,2.00298,2.00302,2.00277,2.00277,19115596.0
2008-03-10 22:21:00,2.00277,2.00284,2.00274,2.00282,2021655.0
2008-03-10 22:22:00,2.0028,2.00294,2.00228,2.00294,6425269.0
2008-03-10 22:23:00,2.00287,2.00298,2.00284,2.00284,20548677.0
2008-03-10 22:24:00,2.00278,2.00278,2.0024,2.00242,6457100.0
2008-03-10 22:25:00,2.00229,2.00244,2.00213,2.00244,8065496.0
2008-03-10 22:26:00,2.0024,2.0024,2.00226,2.00228,4603736.0
2008-03-10 22:27:00,2.00219,2.00219,2.0019,2.0019,6139487.0
2008-03-10 22:28:00,2.00197,2.00197,2.00171,2.00176,7617796.0
2008-03-10 22:29:00,2.00166,2.00166,2.00139,2.00147,10913021.0
2008-03-10 22:30:00,2.00148,2.00153,2.0013,2.00138,6225618.0
2008-03-10 22:31:00,2.00137,2.00162,2.00134,2.00134,3743561.0
2008-03-10 22:32:00,2.00128,2.00128,2.00104,2.00104,5018263.0
2008-03-10 22:33:00,2.001,2.00101,2.00088,2.00088,3072683.0
2008-03-10 22:34:00,2.00085,2.00087,2.00062,2.00062,17394970.0
2008-03-10 22:35:00,2.00064,2.00064,2.00051,2.00052,4233997.0
2008-03-10 22:36:00,2.00066,2.00093,2.00054,2.00093,2184838.0
2008-03-10 22:37:00,2.00092,2.00104,2.00092,2.00103,7174342.0
2008-03-10 22:38:00,2.00086,2.00105,2.00086,2.00099,5539933.0
2008-03-10 22:39:00,2.00099,2.00104,2.00095,2.00101,1065681.0
2008-03-10 22:40:00,2.00095,2.00111,2.00095,2.00111,4647269.0
2008-03-10 22:41:00,2.0012,2.00165,2.0012,2.00165,3577954.0
2008-03-10 22:42:00,2.00162,2.00162,2.00125,2.00125,2949979.0
2008-03-10 22:43:00,2.00116,2.00116,1.99969,2.0009,3714746.0
2008-03-10 22:44:00,2.0009,2.00171,2.0009,2.00171,6556016.0
2008-03-10 22:45:00,2.00159,2.00159,2.0013,2.0013,1309494.0
2008-03-10 22:46:00,2.00114,2.00116,2.00101,2.00105,10289860.0
2008-03-10 22:47:00,2.00106,2.00119,2.00099,2.00119,4624450.0
2008-03-10 22:48:00,2.00138,2.00158,2.00138,2.00158,4527839.0
2008-03-10 22:49:00,2.00156,2.00158,2.00148,2.00154,10927451.0
2008-03-10 22:50:00,2.00168,2.00174,2.00158,2.00168,17727005.0
2008-03-10 22:51:00,2.00162,2.00165,2.00156,2.00165,8299744.0
2008-03-10 22:52:00,2.00161,2.00165,2.00147,2.00147,6243496.0
2008-03-10 22:53:00,2.00155,2.00155,2.00138,2.00138,5616756.0
2008-03-10 22:54:00,2.00124,2.00143,2.00124,2.00143,7687842.0
2008-03-10 22:55:00,2.00138,2.00138,2.00126,2.00126,29614667.0
2008-03-10 22:56:00,2.0013,2.00154,2.00127,2.00132,3434021.0
2008-03-10 22:57:00,2.00137,2.00138,2.00132,2.00132,14168885.0
2008-03-10 22:58:00,2.00128,2.00139,2.00128,2.00138,15388939.0
2008-03-10 22:59:00,2.00125,2.00143,2.00112,2.00112,1813596.0
2008-03-10 23:00:00,2.00106,2.00106,2.00083,2.00104,1919934.0
2008-03-10 23:01:00,2.00126,2.00142,2.00114,2.00114,7335597.0
2008-03-10 23:02:00,2.00109,2.00114,2.00096,2.00114,6742147.0
2008-03-10 23:03:00,2.00113,2.00144,2.00112,2.00144,3500380.0
2008-03-10 23:04:00,2.00151,2.00171,2.00118,2.00118,4456907.0
2008-03-10 23:05:00,2.00105,2.00105,2.00084,2.00092,8501693.0
2008-03-10 23:06:00,2.00089,2.00109,2.00089,2.00093,7944990.0
2008-03-10 23:07:00,2.00085,2.00094,2.00078,2.00092,1328537.0
2008-03-10 23:08:00,2.00086,2.00086,2.00036,2.00036,2605503.0
2008-03-10 23:09:00,2.00064,2.00086,2.00055,2.00084,376764.0
2008-03-10 23:10:00,2.00085,2.00127,2.00085,2.00117,13815442.0
2008-03-10 23:11:00,2.00114,2.00114,2.00073,2.00073,6553183.0
2008-03-10 23:12:00,2.00078,2.00116,2.00078,2.0011,11756526.0
2008-03-10 23:13:00,2.00115,2.00141,2.00114,2.00139,6086675.0
2008-03-10 23:14:00,2.00144,2.00162,2.0014,2.00162,6576068.0
2008-03-10 23:15:00,2.00159,2.00203,2.00159,2.00203,5076136.0
2008-03-10 23:16:00,2.00203,2.00212,2.00197,2.00197,5516845.0
2008-03-10 23:17:00,2.00208,2.00222,2.0017,2.00206,1309656.0
2008-03-10 23:18:00,2.00199,2.00199,2.00176,2.00176,1211922.0
2008-03-10 23:20:00,2.00171,2.00208,2.00171,2.00208,4764407.0
2008-03-10 23:21:00,2.00195,2.00195,2.00186,2.00189,10205272.0
2008-03-10 23:22:00,2.00175,2.00175,2.00156,2.00162,9610924.0
2008-03-10 23:23:00,2.00157,2.00174,2.00127,2.00174,14936119.0
2008-03-10 23:24:00,2.00179,2.00206,2.00179,2.00195,11562719.0
2008-03-10 23:25:00,2.00198,2.00224,2.00198,2.00221,7839762.0
2008-03-10 23:26:00,2.00208,2.00208,2.0015,2.0015,18056289.0
2008-03-10 23:27:00,2.00149,2.00177,2.00149,2.00177,12596155.0
2008-03-10 23:28:00,2.0017,2.0017,2.0013,2.00162,2768697.0
2008-03-10 23:29:00,2.00162,2.00162,2.00121,2.00146,4578507.0
2008-03-10 23:30:00,2.00146,2.00182,2.00146,2.00182,3716430.0
2008-03-10 23:31:00,2.00181,2.00181,2.00164,2.00175,6900331.0
2008-03-10 23:32:00,2.00167,2.00167,2.00123,2.00123,10030926.0
2008-03-10 23:33:00,2.00107,2.00144,2.00107,2.00129,7446052.0
2008-03-10 23:34:00,2.00125,2.00144,2.00116,2.00144,10095248.0
2008-03-10 23:35:00,2.00147,2.00152,2.00139,2.0015,10327832.0
2008-03-10 23:36:00,2.00162,2.00162,2.00123,2.00134,8615374.0
2008-03-10 23:37:00,2.00142,2.00146,2.00112,2.00112,7449938.0
2008-03-10 23:38:00,2.0012,2.00124,2.00118,2.0012,10601400.0
2008-03-10 23:39:00,2.00115,2.00115,2.00104,2.00109,13248017.0
2008-03-10 23:40:00,2.00117,2.00135,2.00117,2.00135,6394893.0
2008-03-10 23:41:00,2.00133,2.00158,2.00125,2.00158,7822192.0
2008-03-10 23:42:00,2.00171,2.00192,2.00169,2.00169,10236301.0
2008-03-10 23:43:00,2.00165,2.00165,2.00126,2.00147,1289683.0
2008-03-10 23:44:00,2.0015,2.00156,2.00139,2.00144,14801536.0
2008-03-10 23:45:00,2.00128,2.00137,2.00125,2.00131,9275416.0
2008-03-10 23:46:00,2.00122,2.00139,2.00122,2.00131,2203313.0
2008-03-10 23:47:00,2.00121,2.00122,2.00109,2.00122,10580217.0
2008-03-10 23:48:00,2.00115,2.00115,2.00074,2.00074,21490091.0
2008-03-10 23:49:00,2.00074,2.00074,2.00024,2.0004,29036089.0
2008-03-10 23:50:00,2.00039,2.00039,2.00022,2.00023,12086591.0
2008-03-10 23:51:00,2.00012,2.00012,1.9996,1.9996,8901339.0
2008-03-10 23:52:00,1.99962,1.99962,1.99933,1.99933,2286893.0
2008-03-10 23:53:00,1.99927,1.99927,1.99907,1.99907,4514435.0
2008-03-10 23:54:00,1.99906,1.99906,1.9983,1.9983,10719402.0
2008-03-10 23:55:00,1.99818,1.99818,1.99747,1.99747,3920456.0
2008-03-10 23:56:00,1.99744,1.99747,1.99732,1.99747,5680959.0
2008-03-10 23:57:00,1.99745,1.99745,1.99712,1.99712,3375144.0
2008-03-10 23:58:00,1.99723,1.99727,1.99709,1.9971,5301230.0
2008-03-10 23:59:00,1.99701,1.99709,1.99696,1.99704,9693999.0
2008-03-11 00:00:00,1.99711,1.99728,1.99706,1.99728,12032468.0
2008-03-11 00:01:00,1.99735,1.99744,1.99735,1.99741,16870930.0
2008-03-11 00:02:00,1.99721,1.99749,1.99721,1.99749,3167996.0
2008-03-11 00:03:00,1.99741,1.99741,1.99721,1.99724,10419918.0
2008-03-11 00:04:00,1.99722,1.99722,1.99698,1.997,4702669.0
2008-03-11 00:05:00,1.99698,1.99698,1.99677,1.99689,1946274.0
2008-03-11 00:06:00,1.99688,1.99698,1.99678,1.99687,4725572.0
2008-03-11 00:07:00,1.99691,1.99698,1.99674,1.99674,6009216.0
2008-03-11 00:08:00,1.9969,1.99691,1.9967,1.9967,33943017.0
2008-03-11 00:09:00,1.99661,1.99661,1.9964,1.9964,5422885.0
2008-03-11 00:10:00,1.99638,1.99638,1.99622,1.99637,3781845.0
2008-03-11 00:11:00,1.99643,1.99648,1.99624,1.99634,5087555.0
2008-03-11 00:12:00,1.9963,1.99662,1.9963,1.99662,7536561.0
2008-03-11 00:13:00,1.99664,1.99668,1.99652,1.99652,5213078.0
2008-03-11 00:14:00,1.99652,1.99652,1.99643,1.99644,9609163.0
2008-03-11 00:15:00,1.99648,1.99655,1.99644,1.99648,5802125.0
2008-03-11 00:16:00,1.99646,1.99655,1.99646,1.99653,14289492.0
2008-03-11 00:17:00,1.99649,1.99653,1.99635,1.99639,17748238.0
2008-03-11 00:18:00,1.99629,1.99649,1.99629,1.99649,2623654.0
2008-03-11 00:19:00,1.99662,1.9971,1.99662,1.9971,4564230.0
2008-03-11 00:20:00,1.99714,1.99716,1.99694,1.99716,3779357.0
2008-03-11 00:21:00,1.99711,1.99722,1.99711,1.99717,7224643.0
2008-03-11 00:22:00,1.99579,1.99731,1.99579,1.99705,5711249.0
2008-03-11 00:23:00,1.99711,1.99711,1.99693,1.99695,4667477.0
2008-03-11 00:24:00,1.99687,1.99705,1.99687,1.99701,6812708.0
2008-03-11 00:25:00,1.99703,1.99737,1.99703,1.99732,14000242.0
2008-03-11 00:26:00,1.99739,1.99758,1.99737,1.99737,7021408.0
2008-03-11 00:27:00,1.99763,1.99781,1.9976,1.99781,4890962.0
2008-03-11 00:28:00,1.99791,1.99835,1.99791,1.99835,2071935.0
2008-03-11 00:29:00,1.9983,1.99858,1.9983,1.99848,13911661.0
2008-03-11 00:30:00,1.99846,1.99872,1.99839,1.99854,8647499.0
2008-03-11 00:31:00,1.99874,1.99893,1.99856,1.99893,9793003.0
2008-03-11 00:32:00,1.99913,1.99925,1.99906,1.99914,10142052.0
2008-03-11 00:33:00,1.99908,1.99908,1.99877,1.99877,2932183.0
2008-03-11 00:34:00,1.99875,1.99875,1.99854,1.99854,3902705.0
2008-03-11 00:35:00,1.99853,1.99853,1.99827,1.99827,13269976.0
2008-03-11 00:36:00,1.99829,1.99829,1.99791,1.99804,10946657.0
2008-03-11 00:37:00,1.99808,1.9982,1.99805,1.99819,2371072.0
2008-03-11 00:38:00,1.9982,1.99828,1.99804,1.99818,15111652.0
2008-03-11 00:39:00,1.99821,1.99821,1.99809,1.99809,12178253.0
2008-03-11 00:40:00,1.99795,1.99795,1.99762,1.99773,4303257.0
2008-03-11 00:41:00,1.99777,1.99814,1.99777,1.99785,9327530.0
2008-03-11 00:42:00,1.99826,1.99836,1.99816,1.99816,9614212.0
2008-03-11 00:43:00,1.9982,1.99833,1.99816,1.99833,7012127.0
2008-03-11 00:44:00,1.9984,1.99854,1.9982,1.9982,6058432.0
2008-03-11 00:45:00,1.99826,1.99835,1.99818,1.9983,17751731.0
2008-03-11 00:46:00,1.99819,1.99821,1.99808,1.99808,4291524.0
2008-03-11 00:47:00,1.99811,1.99811,1.99792,1.99798,1612165.0
2008-03-11 00:48:00,1.99793,1.99802,1.99761,1.99802,28559440.0
2008-03-11 00:49:00,1.99819,1.99834,1.99819,1.99826,4395503.0
2008-03-11 00:50:00,1.99828,1.99846,1.99828,1.9983,5249570.0
2008-03-11 00:51:00,1.99846,1.99861,1.99808,1.99861,10129856.0
2008-03-11 00:52:00,1.99874,1.99907,1.99874,1.99896,2077594.0
2008-03-11 00:53:00,1.99904,1.99919,1.99899,1.9991,7993272.0
2008-03-11 00:54:00,1.99909,1.99909,1.99837,1.99888,13280993.0
2008-03-11 00:55:00,1.99897,1.99918,1.99897,1.99914,3000821.0
2008-03-11 00:56:00,1.99916,1.9994,1.99916,1.9994,7203448.0
2008-03-11 00:57:00,1.99956,1.99978,1.99956,1.99973,8333202.0
2008-03-11 00:58:00,1.99986,2.00002,1.99974,2.00002,9003186.0
2008-03-11 00:59:00,2.00012,2.00035,2.00012,2.00027,12601695.0
2008-03-11 01:00:00,1.99979,2.00026,1.99979,2.00026,2901019.0
2008-03-11 01:01:00,1.99995,1.99997,1.99969,1.99969,11873375.0
2008-03-11 01:02:00,1.99976,1.99976,1.99946,1.99946,4055346.0
2008-03-11 01:03:00,1.99955,1.99959,1.99946,1.99955,9096862.0
2008-03-11 01:04:00,1.99949,1.99963,1.99924,1.99924,9307125.0
2008-03-11 01:05:00,1.99917,1.99924,1.99908,1.99924,6480796.0
2008-03-11 01:06:00,1.99935,1.99968,1.99935,1.99968,10432921.0
2008-03-11 01:07:00,1.99964,1.99964,1.9995,1.9995,23139035.0
2008-03-11 01:08:00,1.99947,1.99952,1.99924,1.99941,12949088.0
2008-03-11 01:09:00,1.99942,1.99943,1.99927,1.99929,5622581.0
2008-03-11 01:10:00,1.99918,1.99926,1.99899,1.99899,3898402.0
2008-03-11 01:11:00,1.99893,1.99893,1.99861,1.9988,11996045.0
2008-03-11 01:12:00,1.99876,1.99876,1.99847,1.99855,13266366.0
2008-03-11 01:13:00,1.99861,1.99861,1.99845,1.9986,8560191.0
2008-03-11 01:14:00,1.99857,1.99857,1.99826,1.99844,3526938.0
2008-03-11 01:15:00,1.9984,1.99857,1.9984,1.99848,5177702.0
2008-03-11 01:16:00,1.99843,1.99863,1.99843,1.99858,6235677.0
2008-03-11 01:17:00,1.99857,1.99879,1.99842,1.99878,4021732.0
2008-03-11 01:18:00,1.99887,1.99931,1.99887,1.99931,3243308.0
2008-03-11 01:19:00,1.9995,1.99968,1.99947,1.99966,11704549.0
2008-03-11 01:20:00,1.99969,1.99975,1.99969,1.99975,1105567.0
2008-03-11 01:21:00,1.99974,2.00001,1.99974,1.99996,10768557.0
2008-03-11 01:22:00,1.99999,2.00036,1.99999,2.00017,14183851.0
2008-03-11 01:23:00,2.00007,2.00025,1.99994,2.0001,3456387.0
2008-03-11 01:24:00,2.00017,2.00018,2.00006,2.00006,3224113.0
2008-03-11 01:25:00,2.00003,2.00003,1.99978,1.99995,3780245.0
2008-03-11 01:26:00,1.99975,1.99984,1.99954,1.99978,8904291.0
2008-03-11 01:27:00,1.99983,2.00011,1.99956,2.00011,3456734.0
2008-03-11 01:28:00,2.00021,2.00021,1.9996,2.0,3843852.0
2008-03-11 01:30:00,1.99997,2.00002,1.99958,2.00002,14768975.0
2008-03-11 01:31:00,1.99996,2.00001,1.99937,1.99972,13288981.0
2008-03-11 01:32:00,1.99983,2.00007,1.99977,1.99995,7941949.0
2008-03-11 01:33:00,1.99994,1.99994,1.99977,1.99977,3890104.0
2008-03-11 01:34:00,1.99972,1.99997,1.99966,1.99997,11628307.0
2008-03-11 01:35:00,2.00001,2.00023,1.99982,1.99982,2476604.0
2008-03-11 01:36:00,1.99999,2.00006,1.99991,1.99991,7488628.0
2008-03-11 01:37:00,1.9999,1.99993,1.99849,1.99968,13037020.0
2008-03-11 01:38:00,1.9998,1.9998,1.9996,1.99964,6862817.0
2008-03-11 01:39:00,1.99957,1.99973,1.99957,1.99966,1674631.0
2008-03-11 01:40:00,1.99985,1.99996,1.9998,1.99986,2855570.0
2008-03-11 01:41:00,1.99965,1.99979,1.99957,1.99979,7428114.0
2008-03-11 01:42:00,1.99983,2.00002,1.99975,2.00002,2081996.0
2008-03-11 01:43:00,2.00013,2.00031,2.00002,2.00023,14866930.0
2008-03-11 01:44:00,2.00023,2.00023,1.99985,1.99985,1568722.0
2008-03-11 01:45:00,2.00014,2.00014,1.99951,1.99951,5793839.0
2008-03-11 01:46:00,1.99947,1.99952,1.99939,1.99941,6625838.0
2008-03-11 01:47:00,1.99961,2.00004,1.99961,2.00004,2906381.0
2008-03-11 01:48:00,2.00004,2.00013,1.99998,1.99998,5710449.0
2008-03-11 01:49:00,1.99988,1.99998,1.99972,1.99998,2778408.0
2008-03-11 01:50:00,1.99991,2.00001,1.99958,1.99985,8048064.0
2008-03-11 01:51:00,1.99979,1.99992,1.99969,1.99992,7014635.0
2008-03-11 01:52:00,1.99987,1.99987,1.99973,1.99983,6230040.0
2008-03-11 01:53:00,1.99988,2.00013,1.99988,2.00013,4450885.0
2008-03-11 01:54:00,2.00018,2.00039,2.00018,2.00023,4723948.0
2008-03-11 01:55:00,2.00026,2.00029,2.0002,2.00022,13417402.0
2008-03-11 01:56:00,2.00019,2.00023,2.00007,2.00023,16705387.0
2008-03-11 01:57:00,2.00025,2.00031,2.00014,2.00031,11894942.0
2008-03-11 01:58:00,2.00017,2.00017,1.99965,1.99965,4384046.0
2008-03-11 01:59:00,1.99956,1.99965,1.99947,1.99949,5628005.0
2008-03-11 02:00:00,1.99963,1.99995,1.9995,1.9995,6234636.0
2008-03-11 02:01:00,1.99937,1.99937,1.99884,1.99887,4205322.0
2008-03-11 02:02:00,1.9989,1.99897,1.99873,1.99873,11022002.0
2008-03-11 02:03:00,1.99872,1.99872,1.99857,1.99871,16078331.0
2008-03-11 02:04:00,1.99878,1.99883,1.99873,1.99876,13441596.0
2008-03-11 02:05:00,1.99867,1.99892,1.99857,1.9989,4656889.0
2008-03-11 02:06:00,1.99902,1.99924,1.99902,1.99905,4358914.0
2008-03-11 02:07:00,1.9991,1.99981,1.9991,1.99981,5666765.0
2008-03-11 02:08:00,1.99986,1.99986,1.99944,1.99951,6818268.0
2008-03-11 02:09:00,1.9995,1.99958,1.99906,1.99927,8155718.0
2008-03-11 02:10:00,1.99939,1.99952,1.99922,1.99952,3024281.0
2008-03-11 02:11:00,1.99956,1.99967,1.99946,1.99946,5215022.0
2008-03-11 02:12:00,1.99956,1.99975,1.99953,1.99975,3024644.0
2008-03-11 02:13:00,1.99972,1.9999,1.99972,1.9999,6481941.0
2008-03-11 02:14:00,1.9999,1.99996,1.99972,1.99982,5815938.0
2008-03-11 02:15:00,1.99946,1.99984,1.99946,1.99984,1467603.0
2008-03-11 02:16:00,1.99984,1.99995,1.99974,1.99995,16112788.0
2008-03-11 02:17:00,1.99987,1.99995,1.99983,1.99986,2172819.0
2008-03-11 02:18:00,1.99987,2.00007,1.99978,1.99978,7800182.0
2008-03-11 02:19:00,1.99992,2.00017,1.99988,2.00017,2637207.0
2008-03-11 02:20:00,2.00002,2.00002,1.99955,1.99955,1527112.0
2008-03-11 02:21:00,1.99968,2.00009,1.99968,2.00009,6515539.0
2008-03-11 02:22:00,1.99997,2.0,1.99852,1.99987,12325822.0
2008-03-11 02:23:00,1.99988,1.99999,1.99988,1.9999,7416685.0
2008-03-11 02:24:00,1.9997,2.00011,1.9997,1.9997,2368370.0
2008-03-11 02:25:00,1.99964,1.99964,1.99942,1.9995,10711410.0
2008-03-11 02:26:00,1.99958,1.99984,1.99958,1.99982,3845878.0
2008-03-11 02:27:00,1.9998,2.00005,1.99979,1.99987,8514096.0
2008-03-11 02:28:00,1.99965,1.99993,1.99943,1.99993,13230767.0
2008-03-11 02:29:00,1.99996,2.00023,1.99971,2.00022,15942332.0
2008-03-11 02:30:00,2.00024,2.00037,2.00009,2.00028,6473657.0
2008-03-11 02:31:00,2.00016,2.00021,1.99991,1.99991,4002345.0
2008-03-11 02:32:00,1.99994,2.00047,1.99987,2.00047,3816645.0
2008-03-11 02:33:00,2.00044,2.00053,2.00022,2.00022,9417547.0
2008-03-11 02:34:00,2.00032,2.00042,2.00029,2.00038,3663028.0
2008-03-11 02:35:00,2.00032,2.00043,2.00026,2.00043,3252410.0
2008-03-11 02:36:00,2.00041,2.00047,2.0002,2.0002,3787818.0
2008-03-11 02:37:00,1.99991,1.99991,1.99956,1.99958,14715064.0
2008-03-11 02:38:00,1.99964,1.99997,1.99953,1.99997,10245037.0
2008-03-11 02:40:00,2.00021,2.00036,2.00006,2.00006,12718188.0
2008-03-11 02:41:00,1.99998,2.00006,1.99977,2.00006,3166674.0
2008-03-11 02:42:00,2.00007,2.00031,1.99986,2.00031,4406412.0
2008-03-11 02:43:00,2.00031,2.00031,2.00013,2.00013,6134460.0
2008-03-11 02:44:00,2.00029,2.00049,2.00029,2.00038,4897097.0
2008-03-11 02:45:00,2.00038,2.00038,2.00016,2.00029,3358988.0
2008-03-11 02:46:00,2.00025,2.00044,2.00018,2.00044,8321368.0
2008-03-11 02:47:00,2.00052,2.00083,2.00052,2.00083,14667072.0
2008-03-11 02:48:00,2.00101,2.0016,2.00101,2.0016,11659099.0
2008-03-11 02:49:00,2.00176,2.00176,2.00148,2.00148,4110503.0
2008-03-11 02:50:00,2.00158,2.00174,2.00152,2.00174,5841036.0
2008-03-11 02:51:00,2.00172,2.00172,2.00151,2.00162,13910289.0
2008-03-11 02:52:00,2.00156,2.00156,2.00124,2.00124,21986923.0
2008-03-11 02:53:00,2.00115,2.00115,2.00088,2.00088,9933277.0
2008-03-11 02:54:00,2.00088,2.00099,2.00078,2.00099,6154602.0
2008-03-11 02:55:00,2.0011,2.0012,2.00082,2.00082,9587067.0
2008-03-11 02:56:00,2.0011,2.00126,2.00109,2.00112,9172072.0
2008-03-11 02:57:00,2.00097,2.00097,2.00072,2.00075,4419512.0
2008-03-11 02:58:00,2.00067,2.00089,2.00067,2.00069,11307977.0
2008-03-11 02:59:00,2.00066,2.00066,2.00011,2.00011,3116022.0
2008-03-11 03:00:00,2.00075,2.00094,2.00063,2.00063,12775440.0
2008-03-11 03:01:00,2.00055,2.0007,2.00048,2.0007,8610547.0
2008-03-11 03:02:00,2.00074,2.0011,2.00074,2.0011,7761202.0
2008-03-11 03:03:00,2.00101,2.00107,2.00091,2.00105,7817936.0
2008-03-11 03:04:00,2.0011,2.00113,2.00106,2.00106,2895985.0
2008-03-11 03:05:00,2.001,2.001,2.00046,2.00097,14170926.0
2008-03-11 03:06:00,2.00099,2.00116,2.00097,2.00105,7458498.0
2008-03-11 03:07:00,2.00091,2.00106,2.00079,2.00106,2079466.0
2008-03-11 03:08:00,2.00122,2.00123,2.00076,2.00105,9469811.0
2008-03-11 03:09:00,2.00082,2.00094,2.00077,2.00077,5411370.0
2008-03-11 03:10:00,2.00084,2.00106,2.00062,2.00062,4603104.0
2008-03-11 03:11:00,2.0005,2.00053,2.00023,2.00025,31311743.0
2008-03-11 03:12:00,2.0002,2.0002,1.99956,1.99956,1648767.0
2008-03-11 03:13:00,1.9994,1.99954,1.9994,1.99953,4226020.0
2008-03-11 03:14:00,1.99963,1.99964,1.99949,1.99964,18664421.0
2008-03-11 03:15:00,1.99964,1.99977,1.99957,1.9996,6689226.0
2008-03-11 03:16:00,1.99958,1.99968,1.99958,1.99965,7070102.0
2008-03-11 03:17:00,1.99948,1.9995,1.99927,1.99944,8770491.0
2008-03-11 03:18:00,1.99903,1.99944,1.99903,1.99907,9411290.0
2008-03-11 03:19:00,1.99911,1.99928,1.99907,1.99928,3985974.0
2008-03-11 03:20:00,1.99925,1.99932,1.99915,1.99932,12134568.0
2008-03-11 03:21:00,1.9993,1.99953,1.99919,1.99953,15327772.0
2008-03-11 03:22:00,1.99952,1.99952,1.99934,1.99935,2578935.0
2008-03-11 03:23:00,1.99932,1.99932,1.99917,1.99928,10523609.0
2008-03-11 03:24:00,1.99921,1.99929,1.99916,1.99927,14242756.0
2008-03-11 03:25:00,1.99929,1.99946,1.99929,1.99932,4074655.0
2008-03-11 03:26:00,1.99933,1.99941,1.99933,1.99934,2691310.0
2008-03-11 03:27:00,1.99922,1.99922,1.99899,1.99903,11082998.0
2008-03-11 03:28:00,1.99888,1.99904,1.99885,1.99894,10095879.0
2008-03-11 03:29:00,1.99885,1.99917,1.99885,1.99908,8768505.0
2008-03-11 03:30:00,1.99899,1.99899,1.99875,1.99875,15210651.0
2008-03-11 03:31:00,1.99885,1.99886,1.99878,1.99882,1961315.0
2008-03-11 03:32:00,1.99873,1.99873,1.99851,1.99863,5259100.0
2008-03-11 03:33:00,1.99847,1.99864,1.99847,1.99847,6636493.0
2008-03-11 03:34:00,1.99846,1.99873,1.99846,1.99873,12759971.0
2008-03-11 03:35:00,1.99876,1.99879,1.99856,1.99856,6953876.0
2008-03-11 03:36:00,1.99861,1.99867,1.99853,1.99855,5122903.0
2008-03-11 03:37:00,1.99842,1.99857,1.9971,1.9971,5303416.0
2008-03-11 03:38:00,1.99858,1.99859,1.99843,1.99844,6653752.0
2008-03-11 03:39:00,1.99841,1.99841,1.99812,1.99814,3954130.0
2008-03-11 03:40:00,1.99818,1.99827,1.99818,1.99825,4244610.0
2008-03-11 03:41:00,1.99829,1.99837,1.99829,1.9983,2474911.0
2008-03-11 03:42:00,1.99837,1.99837,1.99815,1.99815,17922083.0
2008-03-11 03:43:00,1.99817,1.99836,1.99802,1.99836,13002268.0
2008-03-11 03:44:00,1.99829,1.99829,1.99812,1.99822,5804448.0
2008-03-11 03:45:00,1.99832,1.99852,1.99832,1.99852,10417568.0
2008-03-11 03:46:00,1.99845,1.99853,1.99841,1.99852,4884819.0
2008-03-11 03:47:00,1.99839,1.99839,1.99787,1.99787,6973776.0
2008-03-11 03:48:00,1.99795,1.99804,1.99776,1.99776,5125485.0
2008-03-11 03:49:00,1.9977,1.9977,1.99758,1.99759,3732944.0
2008-03-11 03:50:00,1.99763,1.99784,1.99763,1.99784,5630656.0
2008-03-11 03:51:00,1.99782,1.99828,1.99777,1.99828,34618067.0
2008-03-11 03:52:00,1.99809,1.99821,1.99806,1.99806,6327490.0
2008-03-11 03:53:00,1.99802,1.99804,1.9979,1.99795,4496262.0
2008-03-11 03:54:00,1.99798,1.99815,1.99789,1.99815,1931976.0
2008-03-11 03:55:00,1.99812,1.99812,1.99797,1.99812,4312794.0
2008-03-11 03:56:00,1.99813,1.99813,1.99777,1.99787,11092098.0
2008-03-11 03:57:00,1.99798,1.99798,1.99722,1.99722,3181997.0
2008-03-11 03:58:00,1.99741,1.99751,1.99736,1.99736,15519206.0
2008-03-11 03:59:00,1.99732,1.99752,1.99718,1.99735,11852314.0
2008-03-11 04:00:00,1.99731,1.99731,1.99692,1.99694,9358045.0
2008-03-11 04:01:00,1.99707,1.99708,1.9969,1.99704,5111589.0
2008-03-11 04:02:00,1.99696,1.99727,1.99696,1.99727,3215033.0
2008-03-11 04:03:00,1.99734,1.99748,1.99733,1.99744,5984995.0
2008-03-11 04:04:00,1.99739,1.99744,1.99732,1.99732,4139431.0
2008-03-11 04:05:00,1.99727,1.9975,1.99727,1.9975,9821699.0
2008-03-11 04:06:00,1.99747,1.9975,1.9974,1.99744,4201820.0
2008-03-11 04:07:00,1.9975,1.99756,1.99742,1.99749,2241394.0
2008-03-11 04:08:00,1.99731,1.9975,1.99711,1.99728,9275127.0
2008-03-11 04:09:00,1.99741,1.99755,1.99741,1.99742,11244387.0
2008-03-11 04:10:00,1.99734,1.99734,1.99721,1.9973,30622325.0
2008-03-11 04:11:00,1.99738,1.99754,1.99738,1.99754,19940699.0
2008-03-11 04:12:00,1.99756,1.99758,1.99747,1.99747,11273539.0
2008-03-11 04:13:00,1.99751,1.99754,1.99738,1.99738,2065349.0
2008-03-11 04:14:00,1.9974,1.9974,1.99711,1.99711,9806954.0
2008-03-11 04:15:00,1.99714,1.99734,1.99708,1.99723,13595605.0
2008-03-11 04:16:00,1.9973,1.99746,1.99727,1.99742,1296554.0
2008-03-11 04:17:00,1.99746,1.9976,1.99746,1.99758,9619680.0
2008-03-11 04:18:00,1.99767,1.99776,1.99756,1.99776,8007158.0
2008-03-11 04:19:00,1.99788,1.99802,1.99786,1.99802,6132425.0
2008-03-11 04:20:00,1.99802,1.99812,1.99794,1.99812,13298550.0
2008-03-11 04:21:00,1.99812,1.99812,1.99799,1.99802,10566531.0
2008-03-11 04:22:00,1.99794,1.99811,1.99787,1.99787,7497170.0
2008-03-11 04:23:00,1.99778,1.99793,1.99767,1.99779,7988292.0
2008-03-11 04:24:00,1.99767,1.99779,1.99746,1.99762,9591225.0
2008-03-11 04:25:00,1.99779,1.99833,1.99779,1.99833,10533441.0
2008-03-11 04:26:00,1.99845,1.99852,1.99818,1.99818,7378174.0
2008-03-11 04:27:00,1.99813,1.99813,1.99785,1.99785,9665568.0
2008-03-11 04:28:00,1.99784,1.99784,1.99761,1.99774,7347811.0
2008-03-11 04:29:00,1.99774,1.99774,1.99761,1.99761,3706794.0
2008-03-11 04:30:00,1.99765,1.99765,1.9971,1.99744,4681022.0
2008-03-11 04:31:00,1.99747,1.99747,1.99719,1.99725,2737491.0
2008-03-11 04:32:00,1.99725,1.9974,1.9971,1.99731,11882045.0
2008-03-11 04:33:00,1.99718,1.99731,1.99699,1.99721,17021390.0
2008-03-11 04:34:00,1.9972,1.9972,1.99706,1.99718,7337851.0
2008-03-11 04:35:00,1.99723,1.99743,1.99709,1.99723,10527831.0
2008-03-11 04:36:00,1.99734,1.99734,1.99712,1.99729,15005143.0
2008-03-11 04:37:00,1.99722,1.99722,1.99694,1.99694,9271584.0
2008-03-11 04:38:00,1.99703,1.99703,1.99644,1.99644,9750879.0
2008-03-11 04:39:00,1.99641,1.99649,1.9963,1.99633,4566670.0
2008-03-11 04:40:00,1.99646,1.99658,1.99628,1.99628,3856603.0
2008-03-11 04:41:00,1.99611,1.99631,1.99604,1.99618,1343297.0
2008-03-11 04:42:00,1.99633,1.99647,1.99604,1.99644,1387052.0
2008-03-11 04:43:00,1.99637,1.9966,1.99637,1.9966,5097335.0
2008-03-11 04:44:00,1.99663,1.99663,1.99641,1.9965,5142476.0
2008-03-11 04:45:00,1.99662,1.99678,1.99662,1.99675,7172847.0
2008-03-11 04:46:00,1.99672,1.99675,1.99656,1.99663,6185645.0
2008-03-11 04:47:00,1.99664,1.99673,1.99653,1.99673,12565761.0
2008-03-11 04:48:00,1.99677,1.99694,1.99673,1.99673,6456340.0
2008-03-11 04:49:00,1.99653,1.99653,1.99627,1.99646,13286634.0
2008-03-11 04:50:00,1.99669,1.99686,1.99669,1.99679,385831.0
2008-03-11 04:51:00,1.99656,1.99685,1.99656,1.9967,2479777.0
2008-03-11 04:52:00,1.99662,1.99672,1.99639,1.99639,1263947.0
2008-03-11 04:53:00,1.99662,1.99681,1.99659,1.99681,8249394.0
2008-03-11 04:54:00,1.99678,1.99678,1.99652,1.99652,8027281.0
2008-03-11 04:55:00,1.99638,1.99638,1.996,1.99609,4775428.0
2008-03-11 04:56:00,1.99611,1.99612,1.99589,1.99612,3800217.0
2008-03-11 04:57:00,1.99618,1.99625,1.99614,1.99625,6253731.0
2008-03-11 04:58:00,1.99617,1.99618,1.99601,1.99618,7799679.0
2008-03-11 04:59:00,1.99615,1.99615,1.99595,1.99614,1961118.0
2008-03-11 05:00:00,1.99613,1.99629,1.99612,1.99616,1730532.0
2008-03-11 05:01:00,1.99623,1.99623,1.99606,1.9961,16107326.0
2008-03-11 05:02:00,1.9961,1.99616,1.99606,1.99606,13643605.0
2008-03-11 05:03:00,1.99593,1.996,1.99587,1.996,3389283.0
2008-03-11 05:04:00,1.99607,1.99619,1.99607,1.99613,28757688.0
2008-03-11 05:05:00,1.99614,1.99614,1.99587,1.99587,7319664.0
2008-03-11 05:06:00,1.996,1.99605,1.99597,1.99603,5311353.0
2008-03-11 05:07:00,1.99592,1.99629,1.99592,1.99605,6050486.0
2008-03-11 05:08:00,1.99604,1.99615,1.99598,1.99615,8394603.0
2008-03-11 05:09:00,1.99618,1.99651,1.99602,1.99651,19191303.0
2008-03-11 05:10:00,1.99657,1.99657,1.99645,1.99645,11007808.0
2008-03-11 05:11:00,1.9965,1.99674,1.99649,1.99674,5993273.0
2008-03-11 05:12:00,1.99668,1.99668,1.9965,1.99654,4761093.0
2008-03-11 05:13:00,1.99654,1.99654,1.99633,1.99633,10395899.0
2008-03-11 05:14:00,1.99637,1.99638,1.99624,1.99624,1341008.0
2008-03-11 05:15:00,1.99623,1.99651,1.99617,1.9965,6047428.0
2008-03-11 05:16:00,1.99639,1.99662,1.99515,1.99662,3775531.0
2008-03-11 05:18:00,1.99669,1.99672,1.99644,1.99644,3331740.0
2008-03-11 05:19:00,1.99633,1.99633,1.99595,1.99595,5145907.0
2008-03-11 05:20:00,1.99599,1.99621,1.99588,1.99621,983374.0
2008-03-11 05:21:00,1.99625,1.99625,1.99579,1.9958,5909262.0
2008-03-11 05:22:00,1.99607,1.99621,1.99587,1.99587,6754229.0
2008-03-11 05:23:00,1.99573,1.99589,1.99537,1.99589,2116680.0
2008-03-11 05:24:00,1.99599,1.99625,1.99599,1.99625,4651721.0
2008-03-11 05:25:00,1.99613,1.99613,1.99596,1.99596,16642719.0
2008-03-11 05:26:00,1.99597,1.99601,1.99597,1.99598,3104348.0
2008-03-11 05:27:00,1.99597,1.99605,1.99591,1.99605,5213239.0
2008-03-11 05:28:00,1.99609,1.99609,1.9957,1.9957,3732363.0
2008-03-11 05:29:00,1.99561,1.99587,1.99561,1.99587,6287869.0
2008-03-11 05:30:00,1.99596,1.99596,1.99547,1.9955,10000935.0
2008-03-11 05:31:00,1.99524,1.99524,1.99456,1.99462,7849350.0
2008-03-11 05:32:00,1.99448,1.99469,1.99448,1.99469,6074489.0
2008-03-11 05:33:00,1.99465,1.99465,1.99456,1.99464,4475295.0
2008-03-11 05:34:00,1.9948,1.99517,1.9948,1.99515,8453513.0
2008-03-11 05:35:00,1.99512,1.99512,1.99485,1.99485,5983782.0
2008-03-11 05:36:00,1.99467,1.99495,1.99467,1.99495,19735572.0
2008-03-11 05:37:00,1.99491,1.99501,1.99446,1.995,5860334.0
2008-03-11 05:38:00,1.99514,1.9953,1.9951,1.9953,2063335.0
2008-03-11 05:39:00,1.99528,1.99528,1.99516,1.99516,18038687.0
2008-03-11 05:40:00,1.99515,1.99522,1.99496,1.99496,11750829.0
2008-03-11 05:41:00,1.99503,1.99514,1.99501,1.99513,7961265.0
2008-03-11 05:42:00,1.99514,1.99542,1.99514,1.99541,4280816.0
2008-03-11 05:43:00,1.99556,1.99562,1.99543,1.99556,449155.0
2008-03-11 05:44:00,1.99555,1.99564,1.99552,1.99561,7831322.0
2008-03-11 05:45:00,1.99546,1.99569,1.99546,1.99551,5070908.0
2008-03-11 05:46:00,1.9955,1.99563,1.99524,1.99524,14184211.0
2008-03-11 05:47:00,1.99519,1.99569,1.99515,1.99569,7954738.0
2008-03-11 05:48:00,1.9956,1.99593,1.9956,1.99593,8927011.0
2008-03-11 05:49:00,1.99603,1.99622,1.99595,1.99622,10644068.0
2008-03-11 05:50:00,1.99635,1.99668,1.99635,1.99668,14413694.0
2008-03-11 05:51:00,1.99659,1.99665,1.99652,1.99658,3732507.0
2008-03-11 05:52:00,1.99646,1.99646,1.99604,1.99604,8831516.0
2008-03-11 05:53:00,1.99607,1.99618,1.99602,1.99618,11926059.0
2008-03-11 05:54:00,1.99622,1.99628,1.99577,1.99628,13544501.0
2008-03-11 05:55:00,1.99625,1.9963,1.99574,1.99574,9576168.0
2008-03-11 05:56:00,1.9958,1.99639,1.9958,1.99639,757641.0
2008-03-11 05:57:00,1.99631,1.99631,1.99614,1.99618,13766689.0
2008-03-11 05:58:00,1.99602,1.99609,1.99593,1.99598,1752715.0
2008-03-11 05:59:00,1.99603,1.99613,1.99598,1.99613,3891616.0
2008-03-11 06:00:00,1.99613,1.99615,1.996,1.99615,29822944.0
2008-03-11 06:02:00,1.99624,1.99639,1.99622,1.99639,7208004.0
2008-03-11 06:03:00,1.9964,1.9964,1.99583,1.99586,7996036.0
2008-03-11 06:04:00,1.99599,1.99615,1.99567,1.99613,8341831.0
2008-03-11 06:05:00,1.9962,1.99634,1.9962,1.99628,6387176.0
2008-03-11 06:06:00,1.9964,1.9964,1.99627,1.99627,4039794.0
2008-03-11 06:07:00,1.99618,1.99618,1.99601,1.99618,10066551.0
2008-03-11 06:08:00,1.99623,1.99628,1.99608,1.99616,4675130.0
2008-03-11 06:09:00,1.99617,1.99625,1.99599,1.99625,5952850.0
2008-03-11 06:10:00,1.99634,1.99634,1.99587,1.99587,3504708.0
2008-03-11 06:11:00,1.99583,1.99613,1.99581,1.99581,6957607.0
2008-03-11 06:12:00,1.99591,1.99594,1.99492,1.99492,93996896.0
2008-03-11 06:13:00,1.9949,1.99499,1.99481,1.99487,18312429.0
2008-03-11 06:14:00,1.99487,1.99489,1.99474,1.99474,14796954.0
2008-03-11 06:15:00,1.99482,1.99487,1.99468,1.99487,13960185.0
2008-03-11 06:16:00,1.99481,1.99486,1.99452,1.99452,5692102.0
2008-03-11 06:17:00,1.99442,1.99444,1.99427,1.99427,3158973.0
2008-03-11 06:18:00,1.99385,1.99421,1.99385,1.9942,4404266.0
2008-03-11 06:19:00,1.99428,1.99428,1.99411,1.99427,3290931.0
2008-03-11 06:20:00,1.9943,1.99464,1.9943,1.99456,4196331.0
2008-03-11 06:21:00,1.99464,1.99464,1.99432,1.99448,13830228.0
2008-03-11 06:22:00,1.99449,1.99449,1.99432,1.99445,2103753.0
2008-03-11 06:23:00,1.99447,1.99449,1.99428,1.99434,8313993.0
2008-03-11 06:24:00,1.99443,1.99451,1.99433,1.99451,3347007.0
2008-03-11 06:25:00,1.9946,1.9946,1.9943,1.9943,1237004.0
2008-03-11 06:26:00,1.99442,1.99446,1.9941,1.99446,9544247.0
2008-03-11 06:27:00,1.99422,1.99422,1.99368,1.99368,11250394.0
2008-03-11 06:28:00,1.99355,1.99355,1.99328,1.99336,3816888.0
2008-03-11 06:29:00,1.99346,1.99353,1.99325,1.99353,4549074.0
2008-03-11 06:30:00,1.99341,1.99347,1.99322,1.99347,38258556.0
2008-03-11 06:31:00,1.99343,1.99355,1.99343,1.99355,4556612.0
2008-03-11 06:32:00,1.99356,1.99393,1.99356,1.99393,4042919.0
2008-03-11 06:33:00,1.99394,1.99394,1.99376,1.99392,2808147.0
2008-03-11 06:34:00,1.99399,1.99399,1.99365,1.99365,3372297.0
2008-03-11 06:35:00,1.99348,1.99362,1.99344,1.99344,9070867.0
2008-03-11 06:36:00,1.99342,1.99358,1.99339,1.99347,9009101.0
2008-03-11 06:37:00,1.99335,1.99356,1.99311,1.9933,16917497.0
2008-03-11 06:38:00,1.99333,1.99351,1.99331,1.99349,13188972.0
2008-03-11 06:39:00,1.99348,1.99353,1.99345,1.99353,9694082.0
2008-03-11 06:40:00,1.99356,1.9936,1.99344,1.99344,1184970.0
2008-03-11 06:42:00,1.99342,1.99342,1.99296,1.99296,694220.0
2008-03-11 06:43:00,1.99282,1.99282,1.99268,1.9927,6685791.0
2008-03-11 06:44:00,1.99272,1.99272,1.99248,1.99255,4802396.0
2008-03-11 06:45:00,1.99247,1.99276,1.99247,1.99274,5186205.0
2008-03-11 06:46:00,1.99304,1.99319,1.99289,1.99303,7695582.0
2008-03-11 06:48:00,1.9929,1.99292,1.99276,1.99279,4123065.0
2008-03-11 06:49:00,1.99266,1.99267,1.9925,1.9925,1714321.0
2008-03-11 06:50:00,1.99256,1.99261,1.99243,1.9926,5516350.0
2008-03-11 06:51:00,1.99258,1.99258,1.99243,1.99243,3183968.0
2008-03-11 06:52:00,1.99255,1.99255,1.99244,1.99251,10876330.0
2008-03-11 06:53:00,1.99244,1.99253,1.99244,1.99247,5940360.0
2008-03-11 06:54:00,1.99267,1.99285,1.99263,1.99282,22687275.0
2008-03-11 06:55:00,1.99273,1.99279,1.99264,1.99271,6261798.0
2008-03-11 06:56:00,1.99292,1.99314,1.99292,1.99314,6715552.0
2008-03-11 06:57:00,1.99317,1.99317,1.99298,1.99298,6236112.0
2008-03-11 06:58:00,1.993,1.99316,1.993,1.993,2864772.0
2008-03-11 06:59:00,1.99311,1.99335,1.99311,1.99335,8676841.0
2008-03-11 07:00:00,1.9933,1.9933,1.9929,1.9929,9230312.0
2008-03-11 07:01:00,1.9928,1.9928,1.9925,1.9925,2219305.0
2008-03-11 07:02:00,1.99247,1.99247,1.99217,1.99226,1504010.0
2008-03-11 07:03:00,1.99239,1.99251,1.99227,1.9924,8431193.0
2008-03-11 07:04:00,1.99256,1.99271,1.99252,1.99252,1008727.0
2008-03-11 07:05:00,1.99246,1.99253,1.99222,1.99222,24486797.0
2008-03-11 07:06:00,1.99209,1.99216,1.99188,1.99188,11506074.0
2008-03-11 07:07:00,1.99174,1.99198,1.99166,1.99193,21748570.0
2008-03-11 07:08:00,1.99182,1.99192,1.99154,1.99192,13533288.0
2008-03-11 07:09:00,1.99205,1.99239,1.99205,1.99239,2865871.0
2008-03-11 07:10:00,1.99236,1.99236,1.99208,1.99208,31526518.0
2008-03-11 07:11:00,1.99191,1.99191,1.99164,1.99165,14317448.0
2008-03-11 07:12:00,1.99163,1.99163,1.99135,1.99151,37540231.0
2008-03-11 07:13:00,1.99154,1.99169,1.99154,1.99162,1950881.0
2008-03-11 07:14:00,1.99162,1.99206,1.99162,1.99206,1748826.0
2008-03-11 07:15:00,1.99205,1.99205,1.99181,1.99181,3143994.0
2008-03-11 07:16:00,1.99198,1.99202,1.99187,1.99194,8142652.0
2008-03-11 07:17:00,1.99205,1.99246,1.99189,1.9923,11942509.0
2008-03-11 07:18:00,1.99242,1.99283,1.99242,1.9926,4135074.0
2008-03-11 07:19:00,1.99253,1.99253,1.99236,1.99249,10220922.0
2008-03-11 07:20:00,1.9925,1.9925,1.99164,1.99164,8079168.0
2008-03-11 07:21:00,1.99181,1.99208,1.99181,1.99187,2786986.0
2008-03-11 07:22:00,1.9919,1.99203,1.99189,1.99191,5432010.0
2008-03-11 07:23:00,1.992,1.99232,1.992,1.99228,8245300.0
2008-03-11 07:24:00,1.99226,1.99253,1.99226,1.99248,14771973.0
2008-03-11 07:25:00,1.99251,1.99268,1.99245,1.99268,5363221.0
2008-03-11 07:26:00,1.99255,1.99255,1.99207,1.99207,8007308.0
2008-03-11 07:27:00,1.99184,1.99184,1.99152,1.99152,4343138.0
2008-03-11 07:28:00,1.99146,1.99153,1.99135,1.99142,43857667.0
2008-03-11 07:29:00,1.99141,1.99143,1.99123,1.99142,4478512.0
2008-03-11 07:30:00,1.99137,1.9915,1.99134,1.99134,4348834.0
2008-03-11 07:31:00,1.99133,1.99159,1.99133,1.99159,11462309.0
2008-03-11 07:32:00,1.9915,1.9915,1.99118,1.99142,4155387.0
2008-03-11 07:33:00,1.99139,1.99206,1.99139,1.99206,6307191.0
2008-03-11 07:34:00,1.99212,1.99245,1.99209,1.9921,4923780.0
2008-03-11 07:35:00,1.99206,1.99226,1.99206,1.99222,4723030.0
2008-03-11 07:36:00,1.99227,1.99238,1.99226,1.99238,14137960.0
2008-03-11 07:37:00,1.9924,1.99257,1.99237,1.99256,23667482.0
2008-03-11 07:38:00,1.99241,1.99241,1.99216,1.99221,2686389.0
2008-03-11 07:39:00,1.99226,1.99234,1.99221,1.99221,8494273.0
2008-03-11 07:40:00,1.9921,1.99228,1.99209,1.99212,687821.0
2008-03-11 07:41:00,1.99214,1.99221,1.99194,1.992,5143240.0
2008-03-11 07:42:00,1.99192,1.99192,1.9918,1.99189,22108116.0
2008-03-11 07:43:00,1.99185,1.99185,1.99179,1.99185,8888678.0
2008-03-11 07:44:00,1.99165,1.99171,1.99142,1.99163,29165931.0
2008-03-11 07:45:00,1.99163,1.99174,1.99136,1.99143,6980172.0
2008-03-11 07:46:00,1.99161,1.99188,1.99155,1.99188,2129962.0
2008-03-11 07:47:00,1.99199,1.99246,1.99199,1.99246,2724717.0
2008-03-11 07:48:00,1.9926,1.99265,1.99252,1.99252,828611.0
2008-03-11 07:49:00,1.99263,1.99266,1.99249,1.99257,5899836.0
2008-03-11 07:50:00,1.99256,1.99256,1.99222,1.99251,14297009.0
2008-03-11 07:51:00,1.99235,1.99259,1.99229,1.99259,12087801.0
2008-03-11 07:52:00,1.99247,1.99266,1.99242,1.99266,3317887.0
2008-03-11 07:53:00,1.99266,1.99296,1.99266,1.99296,11658370.0
2008-03-11 07:54:00,1.99305,1.99349,1.99284,1.99349,4535862.0
2008-03-11 07:55:00,1.99337,1.99337,1.99316,1.99316,2365954.0
2008-03-11 07:56:00,1.99313,1.99313,1.99274,1.99282,7672483.0
2008-03-11 07:57:00,1.99255,1.99279,1.99255,1.99276,9135676.0
2008-03-11 07:58:00,1.99286,1.99289,1.99273,1.99277,1624229.0
2008-03-11 07:59:00,1.99283,1.99312,1.99283,1.993,1446664.0
2008-03-11 08:00:00,1.99297,1.99297,1.99274,1.99277,4998226.0
2008-03-11 08:01:00,1.99276,1.99284,1.99256,1.99266,8416321.0
2008-03-11 08:02:00,1.99282,1.99325,1.99282,1.99325,2590255.0
2008-03-11 08:03:00,1.99348,1.99366,1.99348,1.99366,2674014.0
2008-03-11 08:04:00,1.99377,1.99389,1.99366,1.99366,3719692.0
2008-03-11 08:05:00,1.99368,1.99385,1.99368,1.99385,10875295.0
2008-03-11 08:06:00,1.99393,1.99401,1.99346,1.99391,604934.0
2008-03-11 08:07:00,1.99396,1.99412,1.99396,1.99408,12032038.0
2008-03-11 08:08:00,1.9941,1.9942,1.99398,1.99413,5067083.0
2008-03-11 08:09:00,1.9941,1.99412,1.99387,1.99396,1663919.0
2008-03-11 08:10:00,1.99384,1.994,1.99384,1.994,1423122.0
2008-03-11 08:11:00,1.99414,1.99452,1.99414,1.99432,4968908.0
2008-03-11 08:12:00,1.99454,1.99495,1.99454,1.99478,2521098.0
2008-03-11 08:13:00,1.99466,1.99469,1.9945,1.99463,4394035.0
2008-03-11 08:14:00,1.99442,1.99442,1.99386,1.99386,7059956.0
2008-03-11 08:15:00,1.99375,1.99377,1.99365,1.99377,4106715.0
2008-03-11 08:16:00,1.99387,1.99424,1.99387,1.99417,13076401.0
2008-03-11 08:17:00,1.99411,1.9945,1.99388,1.9945,1449428.0
2008-03-11 08:18:00,1.99462,1.99471,1.99445,1.99445,4929515.0
2008-03-11 08:19:00,1.99456,1.99469,1.99441,1.99469,12242727.0
2008-03-11 08:20:00,1.99476,1.99495,1.99476,1.9948,8978358.0
2008-03-11 08:21:00,1.99498,1.99511,1.99496,1.99511,3839591.0
2008-03-11 08:22:00,1.99513,1.99523,1.995,1.99511,10978718.0
2008-03-11 08:23:00,1.995,1.99519,1.99488,1.99519,33594881.0
2008-03-11 08:24:00,1.99535,1.99598,1.99535,1.99593,2306561.0
2008-03-11 08:25:00,1.9958,1.9958,1.99521,1.99527,15350139.0
2008-03-11 08:26:00,1.99527,1.99539,1.99523,1.99534,5240710.0
2008-03-11 08:27:00,1.99546,1.9956,1.99541,1.9955,1503373.0
2008-03-11 08:28:00,1.99539,1.99539,1.99502,1.99502,3719992.0
2008-03-11 08:29:00,1.9951,1.99518,1.99492,1.99492,13602723.0
2008-03-11 08:30:00,1.99497,1.9951,1.99495,1.99505,1244632.0
2008-03-11 08:31:00,1.99501,1.99501,1.99478,1.99501,18761766.0
2008-03-11 08:32:00,1.99504,1.99506,1.99499,1.99501,2308860.0
2008-03-11 08:33:00,1.99515,1.99546,1.99515,1.99534,5642655.0
2008-03-11 08:34:00,1.99525,1.99525,1.9949,1.99506,29376617.0
2008-03-11 08:35:00,1.99501,1.99511,1.99461,1.99481,7699422.0
2008-03-11 08:36:00,1.995,1.99515,1.99488,1.99488,12061165.0
2008-03-11 08:37:00,1.99465,1.99465,1.99429,1.99438,4658043.0
2008-03-11 08:38:00,1.99426,1.99426,1.99372,1.99372,4221344.0
2008-03-11 08:39:00,1.99367,1.99419,1.99347,1.99419,3177109.0
2008-03-11 08:40:00,1.9943,1.99478,1.9943,1.99456,2515715.0
2008-03-11 08:41:00,1.99454,1.99491,1.99444,1.99491,2650535.0
2008-03-11 08:42:00,1.99487,1.99507,1.99461,1.99477,17328582.0
2008-03-11 08:43:00,1.99466,1.99466,1.99429,1.99436,1525520.0
2008-03-11 08:44:00,1.99451,1.99469,1.99451,1.99456,2392619.0
2008-03-11 08:45:00,1.99446,1.99451,1.99434,1.99451,8113620.0
2008-03-11 08:46:00,1.99423,1.99426,1.99383,1.99401,9490675.0
2008-03-11 08:47:00,1.99415,1.99415,1.99398,1.99415,17702369.0
2008-03-11 08:48:00,1.9941,1.9941,1.99392,1.99397,18959456.0
2008-03-11 08:49:00,1.99388,1.99399,1.99379,1.99399,1609430.0
2008-03-11 08:50:00,1.99401,1.9941,1.99392,1.9941,3064389.0
2008-03-11 08:51:00,1.99433,1.99465,1.99433,1.99465,4496676.0
2008-03-11 08:52:00,1.9947,1.99483,1.99464,1.99464,4703276.0
2008-03-11 08:53:00,1.99457,1.99476,1.99457,1.99463,3165440.0
2008-03-11 08:54:00,1.99461,1.99467,1.99445,1.99467,18447433.0
2008-03-11 08:55:00,1.99462,1.99474,1.99443,1.99454,20329477.0
2008-03-11 08:56:00,1.99456,1.99478,1.99456,1.99473,19366253.0
2008-03-11 08:57:00,1.99463,1.99463,1.9944,1.99444,1389697.0
2008-03-11 08:58:00,1.9945,1.99462,1.99441,1.99443,3705914.0
2008-03-11 08:59:00,1.99432,1.99434,1.99421,1.99423,9160765.0
2008-03-11 09:00:00,1.99408,1.99418,1.99405,1.99406,8960322.0
2008-03-11 09:01:00,1.994,1.994,1.99236,1.99348,795136.0
2008-03-11 09:02:00,1.99328,1.99328,1.99301,1.99301,4033730.0
2008-03-11 09:03:00,1.99308,1.99332,1.99308,1.99309,8496814.0
2008-03-11 09:04:00,1.99291,1.99291,1.99264,1.99288,4433881.0
2008-03-11 09:05:00,1.99279,1.99279,1.99239,1.99239,2571990.0
2008-03-11 09:06:00,1.9925,1.99296,1.9925,1.99296,10439815.0
2008-03-11 09:07:00,1.99315,1.99341,1.99315,1.99339,5813824.0
2008-03-11 09:08:00,1.99343,1.99343,1.993,1.99327,4868788.0
2008-03-11 09:09:00,1.99313,1.99313,1.99258,1.99258,1999003.0
2008-03-11 09:10:00,1.9926,1.99282,1.99253,1.99282,6429839.0
2008-03-11 09:11:00,1.99292,1.99293,1.99277,1.99281,2190653.0
2008-03-11 09:12:00,1.99287,1.99307,1.99284,1.99307,6813582.0
2008-03-11 09:13:00,1.99306,1.99306,1.99268,1.99268,1828137.0
2008-03-11 09:14:00,1.99249,1.9926,1.99232,1.99251,2062087.0
2008-03-11 09:15:00,1.9927,1.99296,1.9927,1.99286,4221963.0
2008-03-11 09:16:00,1.99291,1.99311,1.99276,1.99303,16304672.0
2008-03-11 09:17:00,1.99334,1.99393,1.99334,1.99393,23358750.0
2008-03-11 09:18:00,1.99414,1.99459,1.99414,1.99459,1182450.0
2008-03-11 09:19:00,1.99456,1.99496,1.99456,1.99496,14654806.0
2008-03-11 09:20:00,1.99501,1.99501,1.99468,1.99499,7104848.0
2008-03-11 09:21:00,1.99497,1.99525,1.99497,1.99508,11569101.0
2008-03-11 09:22:00,1.99513,1.9955,1.99513,1.99541,9252953.0
2008-03-11 09:23:00,1.99544,1.99565,1.99535,1.99565,2383737.0
2008-03-11 09:24:00,1.99563,1.99568,1.99527,1.99527,12990838.0
2008-03-11 09:25:00,1.99513,1.99513,1.99479,1.99482,3949000.0
2008-03-11 09:26:00,1.99477,1.99477,1.99453,1.99467,23277555.0
2008-03-11 09:27:00,1.99467,1.99471,1.99458,1.99463,21235199.0
2008-03-11 09:28:00,1.99434,1.99434,1.99381,1.99381,10549717.0
2008-03-11 09:29:00,1.99379,1.99379,1.99351,1.99351,2074607.0
2008-03-11 09:30:00,1.99352,1.99352,1.99309,1.99309,5104765.0
2008-03-11 09:31:00,1.993,1.993,1.99256,1.99256,32955255.0
2008-03-11 09:32:00,1.99261,1.99313,1.99261,1.99313,1201512.0
2008-03-11 09:33:00,1.99317,1.99317,1.99287,1.99287,11245493.0
2008-03-11 09:34:00,1.99302,1.99328,1.99302,1.99328,10853757.0
2008-03-11 09:35:00,1.99326,1.99326,1.99311,1.99322,2488256.0
2008-03-11 09:36:00,1.99334,1.99357,1.99334,1.99356,2145406.0
2008-03-11 09:37:00,1.99353,1.99353,1.99334,1.99351,1140642.0
2008-03-11 09:38:00,1.99355,1.99367,1.9932,1.9932,1226338.0
2008-03-11 09:39:00,1.99314,1.99322,1.99311,1.99322,3185864.0
2008-03-11 09:40:00,1.99313,1.99359,1.99313,1.99359,21567889.0
2008-03-11 09:41:00,1.99359,1.99393,1.99359,1.99393,6891511.0
2008-03-11 09:42:00,1.99396,1.99442,1.99396,1.99442,5777983.0
2008-03-11 09:43:00,1.9945,1.99472,1.99433,1.99433,6407548.0
2008-03-11 09:44:00,1.99419,1.99419,1.99395,1.99413,3125480.0
2008-03-11 09:45:00,1.99402,1.99404,1.99398,1.99398,331438.0
2008-03-11 09:46:00,1.9939,1.9939,1.99359,1.99359,2469344.0
2008-03-11 09:47:00,1.99355,1.99366,1.99338,1.99338,9569388.0
2008-03-11 09:48:00,1.99403,1.99447,1.99403,1.9944,4918453.0
2008-03-11 09:49:00,1.99429,1.99435,1.99419,1.99419,11073798.0
2008-03-11 09:50:00,1.9941,1.99442,1.9941,1.99442,34211513.0
2008-03-11 09:51:00,1.99445,1.99445,1.99433,1.9944,12155857.0
2008-03-11 09:52:00,1.99449,1.99475,1.99438,1.99475,33802604.0
2008-03-11 09:53:00,1.99477,1.99511,1.99477,1.99496,14423743.0
2008-03-11 09:54:00,1.99491,1.995,1.99465,1.99465,9606817.0
2008-03-11 09:55:00,1.99454,1.99459,1.99429,1.99429,6018492.0
2008-03-11 09:56:00,1.99431,1.99438,1.99402,1.99402,1372619.0
2008-03-11 09:57:00,1.99424,1.99424,1.99404,1.99404,6471497.0
2008-03-11 09:58:00,1.99401,1.99401,1.99392,1.99397,4013842.0
2008-03-11 09:59:00,1.994,1.99439,1.994,1.99427,12203246.0
2008-03-11 10:00:00,1.99438,1.99448,1.99436,1.99448,5704953.0
2008-03-11 10:01:00,1.99446,1.9945,1.99441,1.99445,19701094.0
2008-03-11 10:02:00,1.99442,1.99442,1.99416,1.99426,93336368.0
2008-03-11 10:03:00,1.99386,1.99449,1.99386,1.99449,2525447.0
2008-03-11 10:04:00,1.99443,1.99492,1.99443,1.99492,6665386.0
2008-03-11 10:05:00,1.99509,1.99509,1.99461,1.99461,2743163.0
2008-03-11 10:06:00,1.99449,1.99449,1.99435,1.99436,2918094.0
2008-03-11 10:07:00,1.99451,1.99515,1.99451,1.99515,7332648.0
2008-03-11 10:08:00,1.99522,1.9957,1.99522,1.99542,5398433.0
2008-03-11 10:09:00,1.99534,1.99534,1.99526,1.99531,8342892.0
2008-03-11 10:10:00,1.99522,1.99522,1.99504,1.99509,4236845.0
2008-03-11 10:11:00,1.99495,1.99495,1.99467,1.99483,31269740.0
2008-03-11 10:12:00,1.99479,1.99493,1.99478,1.99488,10899990.0
2008-03-11 10:13:00,1.99471,1.99482,1.99451,1.99476,17277238.0
2008-03-11 10:14:00,1.99463,1.9948,1.99461,1.99463,6337652.0
2008-03-11 10:15:00,1.99462,1.9947,1.99436,1.99436,14146833.0
2008-03-11 10:16:00,1.99412,1.99412,1.99378,1.99384,2706704.0
2008-03-11 10:17:00,1.99367,1.99446,1.99367,1.99446,931085.0
2008-03-11 10:18:00,1.99452,1.99452,1.99409,1.99415,11656526.0
2008-03-11 10:19:00,1.99432,1.99452,1.99432,1.99433,9447442.0
2008-03-11 10:20:00,1.99441,1.99453,1.99416,1.99416,3029544.0
2008-03-11 10:21:00,1.99447,1.9946,1.99447,1.99452,30436950.0
2008-03-11 10:22:00,1.99467,1.99484,1.99456,1.99463,8960886.0
2008-03-11 10:23:00,1.99474,1.99474,1.99451,1.99474,19065592.0
2008-03-11 10:24:00,1.99468,1.99468,1.9944,1.9944,1765010.0
2008-03-11 10:25:00,1.99437,1.99444,1.99424,1.99424,8289476.0
2008-03-11 10:26:00,1.9943,1.9947,1.9943,1.99458,2298166.0
2008-03-11 10:27:00,1.99462,1.99468,1.99456,1.99462,2547746.0
2008-03-11 10:28:00,1.99451,1.99451,1.99402,1.99423,12490025.0
2008-03-11 10:29:00,1.99424,1.99424,1.99393,1.99396,13144506.0
2008-03-11 10:30:00,1.99409,1.99425,1.99387,1.99387,14615891.0
2008-03-11 10:31:00,1.99412,1.99448,1.99391,1.99437,9853765.0
2008-03-11 10:32:00,1.9944,1.9949,1.99438,1.9949,20694772.0
2008-03-11 10:33:00,1.99498,1.99504,1.99479,1.99504,3047195.0
2008-03-11 10:34:00,1.9949,1.9949,1.99464,1.99474,16310376.0
2008-03-11 10:35:00,1.99477,1.99492,1.99465,1.99492,11084501.0
2008-03-11 10:36:00,1.99488,1.99488,1.99476,1.99479,14190574.0
2008-03-11 10:37:00,1.99474,1.99474,1.99446,1.99464,11225510.0
2008-03-11 10:38:00,1.99464,1.99478,1.99462,1.99464,7682319.0
2008-03-11 10:39:00,1.99462,1.99462,1.99439,1.99439,9817543.0
2008-03-11 10:40:00,1.99453,1.99465,1.99432,1.99432,11041229.0
2008-03-11 10:41:00,1.99422,1.99422,1.99388,1.99388,2080267.0
2008-03-11 10:42:00,1.99383,1.99383,1.99344,1.99344,14917805.0
2008-03-11 10:43:00,1.99359,1.99371,1.99359,1.99371,247801458.0
2008-03-11 10:44:00,1.99377,1.99407,1.99377,1.99407,4271016.0
2008-03-11 10:45:00,1.99414,1.99415,1.99396,1.99401,17113686.0
2008-03-11 10:46:00,1.99393,1.99395,1.99382,1.99387,4254447.0
2008-03-11 10:47:00,1.99374,1.99393,1.99374,1.99393,9407354.0
2008-03-11 10:48:00,1.99383,1.99383,1.99347,1.99367,761683.0
2008-03-11 10:49:00,1.99367,1.99378,1.99356,1.99356,7541202.0
2008-03-11 10:50:00,1.99351,1.99351,1.99333,1.99333,4158564.0
2008-03-11 10:51:00,1.99327,1.99341,1.99327,1.99341,19839932.0
2008-03-11 10:52:00,1.99334,1.99337,1.99193,1.99325,3832191.0
2008-03-11 10:53:00,1.99338,1.99338,1.99325,1.99338,3299246.0
2008-03-11 10:54:00,1.99343,1.99408,1.99343,1.99408,16588687.0
2008-03-11 10:55:00,1.99416,1.99485,1.99416,1.99485,2783612.0
2008-03-11 10:56:00,1.99489,1.9951,1.99477,1.99477,1582531.0
2008-03-11 10:57:00,1.99484,1.99505,1.99475,1.99475,3051129.0
2008-03-11 10:58:00,1.99485,1.99504,1.99485,1.99488,1963119.0
2008-03-11 10:59:00,1.99497,1.99582,1.99497,1.99582,9263788.0
2008-03-11 11:00:00,1.99588,1.99588,1.9956,1.9956,691905.0
2008-03-11 11:01:00,1.99548,1.99548,1.99533,1.99533,10968289.0
2008-03-11 11:02:00,1.99533,1.99543,1.99527,1.99538,2704052.0
2008-03-11 11:03:00,1.99542,1.99562,1.99541,1.99541,3722385.0
2008-03-11 11:04:00,1.99543,1.99543,1.99531,1.99538,5164405.0
2008-03-11 11:05:00,1.99545,1.99545,1.99536,1.99536,1888720.0
2008-03-11 11:06:00,1.99529,1.99529,1.99517,1.99517,1073110.0
2008-03-11 11:07:00,1.99516,1.99546,1.99514,1.99522,11052745.0
2008-03-11 11:08:00,1.99522,1.99544,1.99471,1.99471,4563284.0
2008-03-11 11:09:00,1.99477,1.99483,1.99461,1.99461,6193784.0
2008-03-11 11:10:00,1.99463,1.99463,1.99443,1.99443,2113660.0
2008-03-11 11:11:00,1.99428,1.99467,1.99428,1.99467,19371512.0
2008-03-11 11:12:00,1.99485,1.99544,1.99485,1.99544,16464734.0
2008-03-11 11:13:00,1.99543,1.99571,1.99543,1.99563,2892145.0
2008-03-11 11:14:00,1.99574,1.99574,1.99536,1.99536,5868832.0
2008-03-11 11:15:00,1.99551,1.99571,1.99551,1.9956,33983765.0
2008-03-11 11:16:00,1.9956,1.99599,1.9956,1.99599,10815317.0
2008-03-11 11:17:00,1.99601,1.99602,1.99588,1.99589,9110662.0
2008-03-11 11:18:00,1.99576,1.99608,1.99559,1.99608,1525568.0
2008-03-11 11:19:00,1.99606,1.99606,1.9954,1.9954,31545427.0
2008-03-11 11:20:00,1.99526,1.99526,1.99485,1.99485,2570300.0
2008-03-11 11:21:00,1.99493,1.99505,1.99492,1.99497,2037432.0
2008-03-11 11:22:00,1.99486,1.99486,1.99451,1.99461,21721433.0
2008-03-11 11:23:00,1.99465,1.99513,1.99464,1.99513,19006233.0
2008-03-11 11:24:00,1.99519,1.99565,1.99519,1.99565,2412745.0
2008-03-11 11:25:00,1.99566,1.9957,1.99558,1.99558,36154420.0
2008-03-11 11:26:00,1.9955,1.9956,1.99536,1.9954,28533494.0
2008-03-11 11:27:00,1.99552,1.99576,1.99552,1.9956,11099207.0
2008-03-11 11:28:00,1.99573,1.99587,1.99573,1.99587,10778534.0
2008-03-11 11:29:00,1.99595,1.99621,1.99595,1.99604,799864.0
2008-03-11 11:30:00,1.99613,1.99634,1.99613,1.99632,4879730.0
2008-03-11 11:31:00,1.99661,1.99696,1.99661,1.99696,10034712.0
2008-03-11 11:32:00,1.99692,1.99692,1.99665,1.99665,2808726.0
2008-03-11 11:33:00,1.99641,1.99667,1.99638,1.99667,551463.0
2008-03-11 11:34:00,1.99674,1.99709,1.99674,1.99709,6185408.0
2008-03-11 11:35:00,1.99706,1.99713,1.99701,1.99713,8696558.0
2008-03-11 11:36:00,1.99713,1.99719,1.99703,1.99707,5150819.0
2008-03-11 11:37:00,1.99708,1.99708,1.99687,1.9969,40286060.0
2008-03-11 11:38:00,1.99696,1.99719,1.99695,1.99709,8703722.0
2008-03-11 11:39:00,1.99706,1.99706,1.9969,1.99699,3087880.0
2008-03-11 11:40:00,1.99692,1.99699,1.99689,1.99691,12430197.0
2008-03-11 11:41:00,1.99699,1.997,1.99686,1.99686,5038251.0
2008-03-11 11:42:00,1.99701,1.99701,1.9967,1.99679,2878742.0
2008-03-11 11:43:00,1.99672,1.99672,1.99648,1.99656,23301855.0
2008-03-11 11:44:00,1.99657,1.99661,1.99651,1.99651,431801.0
2008-03-11 11:45:00,1.99651,1.99653,1.99651,1.99651,1840262.0
2008-03-11 11:46:00,1.99626,1.99655,1.99615,1.99628,1518027.0
2008-03-11 11:47:00,1.99624,1.99624,1.99591,1.99605,13418987.0
2008-03-11 11:48:00,1.9962,1.99655,1.9962,1.99655,15282138.0
2008-03-11 11:49:00,1.99663,1.99686,1.9966,1.99686,2093087.0
2008-03-11 11:50:00,1.99681,1.99733,1.99681,1.99733,2890480.0
2008-03-11 11:51:00,1.99739,1.99752,1.99738,1.99738,3142549.0
2008-03-11 11:52:00,1.99732,1.99732,1.99689,1.99689,1409417.0
2008-03-11 11:53:00,1.99691,1.99708,1.99691,1.99703,3468187.0
2008-03-11 11:54:00,1.99708,1.99715,1.99674,1.99715,29617418.0
2008-03-11 11:55:00,1.99702,1.99722,1.99702,1.99707,1813363.0
2008-03-11 11:56:00,1.99692,1.99708,1.99684,1.99704,30043582.0
2008-03-11 11:57:00,1.99718,1.99766,1.99718,1.99766,9741030.0
2008-03-11 11:58:00,1.99764,1.99764,1.99736,1.99736,2252168.0
2008-03-11 11:59:00,1.99744,1.99828,1.99744,1.99828,10029259.0
2008-03-11 12:00:00,1.99836,1.99904,1.99836,1.99904,3311566.0
2008-03-11 12:01:00,1.99899,1.99987,1.99899,1.99976,9718786.0
2008-03-11 12:02:00,2.00003,2.00014,1.99992,1.99992,1050415.0
2008-03-11 12:03:00,1.99995,2.0001,1.99959,1.99984,3656898.0
2008-03-11 12:04:00,1.99958,1.99958,1.99921,1.99931,9516935.0
2008-03-11 12:05:00,1.99912,1.99924,1.99889,1.99889,1877935.0
2008-03-11 12:06:00,1.99897,1.99919,1.99884,1.99889,7666933.0
2008-03-11 12:07:00,1.99876,1.99899,1.99871,1.99899,4829726.0
2008-03-11 12:08:00,1.99894,1.99906,1.99889,1.99889,2619423.0
2008-03-11 12:09:00,1.99902,1.99902,1.99889,1.99893,7859180.0
2008-03-11 12:10:00,1.99927,1.99962,1.99927,1.99948,1854927.0
2008-03-11 12:11:00,1.99935,1.99935,1.99913,1.99913,2400971.0
2008-03-11 12:12:00,1.99918,1.99918,1.99857,1.99857,3271927.0
2008-03-11 12:13:00,1.99894,1.99936,1.99889,1.99936,8309469.0
2008-03-11 12:14:00,1.99946,1.99996,1.99946,1.99996,8795879.0
2008-03-11 12:15:00,1.99998,2.00058,1.99998,2.00058,19555105.0
2008-03-11 12:16:00,2.0005,2.00066,2.0005,2.00051,26785863.0
2008-03-11 12:17:00,2.00069,2.00105,2.00068,2.00105,5976574.0
2008-03-11 12:18:00,2.00112,2.0013,2.00109,2.0013,2412787.0
2008-03-11 12:19:00,2.00153,2.00226,2.00153,2.00226,3272265.0
2008-03-11 12:20:00,2.00237,2.00248,2.00235,2.00241,25602197.0
2008-03-11 12:21:00,2.00235,2.00288,2.00235,2.00285,8328871.0
2008-03-11 12:22:00,2.00257,2.00257,2.00217,2.00222,9513495.0
2008-03-11 12:23:00,2.00166,2.00193,2.00159,2.00159,4761998.0
2008-03-11 12:24:00,2.00146,2.00158,2.00125,2.00125,3007199.0
2008-03-11 12:25:00,2.00142,2.00142,2.00114,2.00121,16190096.0
2008-03-11 12:26:00,2.00095,2.00095,2.00058,2.00058,1494840.0
2008-03-11 12:27:00,2.00057,2.00057,2.00048,2.00048,4278128.0
2008-03-11 12:28:00,2.00022,2.00022,1.99984,1.99984,3619038.0
2008-03-11 12:29:00,1.99978,1.99978,1.99937,1.99937,4020411.0
2008-03-11 12:30:00,1.99932,1.99975,1.99932,1.99965,10050021.0
2008-03-11 12:31:00,1.99966,1.99967,1.99942,1.99961,5500120.0
2008-03-11 12:32:00,1.99932,1.99941,1.99917,1.99941,6919253.0
2008-03-11 12:33:00,1.99929,1.99929,1.99887,1.99903,1114999.0
2008-03-11 12:34:00,1.99906,1.99936,1.99906,1.99936,9391848.0
2008-03-11 12:35:00,1.9995,2.0,1.99822,1.9999,3462045.0
2008-03-11 12:36:00,1.99981,1.99981,1.99948,1.99958,16631034.0
2008-03-11 12:37:00,1.99953,1.99958,1.99936,1.99936,5100085.0
2008-03-11 12:38:00,1.99927,1.99927,1.99892,1.99894,1935630.0
2008-03-11 12:39:00,1.9991,1.99976,1.9991,1.99976,1133421.0
2008-03-11 12:40:00,1.99974,1.99996,1.99974,1.99988,2470185.0
2008-03-11 12:41:00,2.00007,2.00054,2.00007,2.00045,5303731.0
2008-03-11 12:42:00,2.0008,2.00108,2.00076,2.00076,8051030.0
2008-03-11 12:43:00,2.00058,2.00062,2.00011,2.00011,1328157.0
2008-03-11 12:44:00,2.00012,2.00036,2.00012,2.00036,6808455.0
2008-03-11 12:45:00,2.00042,2.00061,2.00042,2.00061,28067086.0
2008-03-11 12:46:00,2.00058,2.00107,2.00058,2.00107,2232172.0
2008-03-11 12:47:00,2.0011,2.00165,2.00093,2.00165,5537109.0
2008-03-11 12:48:00,2.00132,2.00155,2.00132,2.00155,1384807.0
2008-03-11 12:49:00,2.00157,2.00242,2.00154,2.00242,3478697.0
2008-03-11 12:50:00,2.00255,2.00267,2.00214,2.0025,2418716.0
2008-03-11 12:51:00,2.00256,2.00267,2.0025,2.00267,1947752.0
2008-03-11 12:52:00,2.00262,2.00264,2.00242,2.00256,5122341.0
2008-03-11 12:53:00,2.00249,2.00249,2.00223,2.00234,3867849.0
2008-03-11 12:54:00,2.00212,2.00212,2.0019,2.00192,2155055.0
2008-03-11 12:55:00,2.00203,2.0022,2.00202,2.00202,6026549.0
2008-03-11 12:56:00,2.00184,2.00193,2.00153,2.00153,16698922.0
2008-03-11 12:57:00,2.0016,2.00172,2.00109,2.00144,1850574.0
2008-03-11 12:58:00,2.00134,2.00139,2.00118,2.00118,6913833.0
2008-03-11 12:59:00,2.00116,2.00116,2.00071,2.00071,2620375.0
2008-03-11 13:00:00,2.00045,2.00059,2.00006,2.00006,2471361.0
2008-03-11 13:01:00,2.00005,2.00015,1.99996,1.99996,23574699.0
2008-03-11 13:02:00,1.99998,2.00005,1.99998,2.00002,1396653.0
2008-03-11 13:03:00,2.00019,2.00044,2.00014,2.00044,2305958.0
2008-03-11 13:04:00,2.00031,2.00031,2.00012,2.00013,3865136.0
2008-03-11 13:05:00,2.0003,2.00047,2.0003,2.00041,14484510.0
2008-03-11 13:06:00,2.00029,2.00029,1.9998,1.9998,3134869.0
2008-03-11 13:07:00,1.99992,1.99992,1.99983,1.99992,6205436.0
2008-03-11 13:08:00,2.00001,2.00021,2.00001,2.00013,1071142.0
2008-03-11 13:09:00,2.00004,2.00004,1.99975,1.99976,32903407.0
2008-03-11 13:10:00,1.99979,2.00004,1.99979,1.99981,1856571.0
2008-03-11 13:11:00,1.99959,1.99961,1.9994,1.99943,11852222.0
2008-03-11 13:12:00,1.99941,1.99957,1.99923,1.99923,2128128.0
2008-03-11 13:13:00,1.99929,1.99957,1.99929,1.99957,8964748.0
2008-03-11 13:14:00,1.99957,1.9998,1.99957,1.9998,55665254.0
2008-03-11 13:15:00,1.99979,2.00011,1.99979,2.00011,4634485.0
2008-03-11 13:16:00,2.0002,2.00077,2.00007,2.00077,22340053.0
2008-03-11 13:17:00,2.00093,2.00093,2.00073,2.00078,2473134.0
2008-03-11 13:18:00,2.00101,2.00117,2.00101,2.00117,2162543.0
2008-03-11 13:19:00,2.00094,2.00133,2.00094,2.00116,6392559.0
2008-03-11 13:20:00,2.00101,2.00101,2.00085,2.00085,6597615.0
2008-03-11 13:21:00,2.00076,2.00079,2.00028,2.00079,8128144.0
2008-03-11 13:22:00,2.00088,2.00088,2.00062,2.00062,3047986.0
2008-03-11 13:23:00,2.00052,2.00052,2.00015,2.00018,2984273.0
2008-03-11 13:24:00,2.0001,2.0001,1.99963,1.99963,1709503.0
2008-03-11 13:25:00,1.99947,1.99991,1.99947,1.99991,4245538.0
2008-03-11 13:26:00,1.99997,2.00009,1.9997,2.00009,7871501.0
2008-03-11 13:27:00,2.00021,2.00063,2.00021,2.00063,38482709.0
2008-03-11 13:28:00,2.00057,2.00057,2.00039,2.00054,4798284.0
2008-03-11 13:29:00,2.00056,2.00105,2.00056,2.00086,3793927.0
2008-03-11 13:30:00,2.00078,2.00078,2.00032,2.00032,6278643.0
2008-03-11 13:31:00,2.00032,2.00056,2.00032,2.00056,11402884.0
2008-03-11 13:32:00,2.00027,2.00056,2.00013,2.00013,5457203.0
2008-03-11 13:33:00,1.9999,1.99993,1.99975,1.99989,15824878.0
2008-03-11 13:34:00,1.99956,2.00002,1.99956,1.99992,8479124.0
2008-03-11 13:35:00,1.99988,1.99988,1.99969,1.99976,16216137.0
2008-03-11 13:36:00,1.99971,1.99971,1.99928,1.99934,3689138.0
2008-03-11 13:37:00,1.99937,1.99953,1.99936,1.99953,5910148.0
2008-03-11 13:38:00,1.99952,1.99952,1.9992,1.99929,6690940.0
2008-03-11 13:39:00,1.99918,1.99918,1.99895,1.99899,7911278.0
2008-03-11 13:40:00,1.99907,1.99914,1.99889,1.99889,1509661.0
2008-03-11 13:41:00,1.99893,1.99893,1.99881,1.99881,2390882.0
2008-03-11 13:42:00,1.99884,1.99915,1.99873,1.99908,10969951.0
2008-03-11 13:43:00,1.99909,1.99909,1.99878,1.99886,5997847.0
2008-03-11 13:44:00,1.99892,1.99904,1.99892,1.99902,19039873.0
2008-03-11 13:45:00,1.99899,1.99899,1.99894,1.99896,904916.0
2008-03-11 13:46:00,1.99894,1.99894,1.99877,1.9989,5796107.0
2008-03-11 13:47:00,1.99897,1.999,1.99877,1.999,11197475.0
2008-03-11 13:48:00,1.99916,1.99936,1.99916,1.99928,1812796.0
2008-03-11 13:49:00,1.99942,1.99958,1.99931,1.99931,4463105.0
2008-03-11 13:50:00,1.99934,1.99935,1.99918,1.99918,5496648.0
2008-03-11 13:51:00,1.99922,1.99936,1.99913,1.99921,10428303.0
2008-03-11 13:52:00,1.99901,1.99901,1.99812,1.99812,46694220.0
2008-03-11 13:53:00,1.99795,1.99798,1.99781,1.99781,4550522.0
2008-03-11 13:54:00,1.99789,1.99789,1.99687,1.99687,2361928.0
2008-03-11 13:55:00,1.9969,1.99721,1.9969,1.99721,1680379.0
2008-03-11 13:56:00,1.99741,1.9975,1.99724,1.9975,11159677.0
2008-03-11 13:57:00,1.99742,1.99742,1.99691,1.99691,14073016.0
2008-03-11 13:58:00,1.99686,1.99775,1.99686,1.99775,19311834.0
2008-03-11 13:59:00,1.99779,1.99804,1.99776,1.99804,2552350.0
2008-03-11 14:00:00,1.99807,1.99854,1.99807,1.99852,10597614.0
2008-03-11 14:01:00,1.99862,1.99904,1.99858,1.99904,55981105.0
2008-03-11 14:02:00,1.99912,1.99934,1.99903,1.99934,8180425.0
2008-03-11 14:03:00,1.99936,1.99965,1.99931,1.99965,2079582.0
2008-03-11 14:04:00,2.00007,2.00026,1.99995,1.99995,39040882.0
2008-03-11 14:05:00,1.99999,2.00025,1.99988,2.00025,12180150.0
2008-03-11 14:06:00,2.00027,2.00027,1.99952,1.99952,10266339.0
2008-03-11 14:07:00,1.99942,1.99954,1.99915,1.99933,1967400.0
2008-03-11 14:08:00,1.99944,1.99985,1.99944,1.99985,2056147.0
2008-03-11 14:09:00,1.99981,1.99985,1.99964,1.99985,6264054.0
2008-03-11 14:10:00,1.99989,2.00016,1.99989,1.99999,9643783.0
2008-03-11 14:11:00,2.0001,2.0001,1.99992,1.99992,6161273.0
2008-03-11 14:12:00,1.99983,1.99983,1.99958,1.99958,2052437.0
2008-03-11 14:13:00,1.99945,1.99945,1.99929,1.99945,12319169.0
2008-03-11 14:14:00,1.99939,1.99939,1.99884,1.99884,9350765.0
2008-03-11 14:15:00,1.99865,1.99865,1.99848,1.99864,3210291.0
2008-03-11 14:16:00,1.9986,1.9986,1.99839,1.99855,2180194.0
2008-03-11 14:17:00,1.99857,1.99863,1.99842,1.99854,3970305.0
2008-03-11 14:18:00,1.99858,1.99865,1.9984,1.99865,5650361.0
2008-03-11 14:19:00,1.9986,1.99862,1.99857,1.99862,29470736.0
2008-03-11 14:20:00,1.99846,1.99864,1.99846,1.99854,3793734.0
2008-03-11 14:21:00,1.9986,1.9986,1.99844,1.99848,5383365.0
2008-03-11 14:22:00,1.99839,1.99858,1.99839,1.99848,3669625.0
2008-03-11 14:23:00,1.9987,1.99883,1.9987,1.99881,1901402.0
2008-03-11 14:24:00,1.99907,1.99933,1.99906,1.99923,5354790.0
2008-03-11 14:25:00,1.99951,1.99974,1.99951,1.99962,1701252.0
2008-03-11 14:26:00,1.99967,1.99968,1.99946,1.9995,2174718.0
2008-03-11 14:27:00,1.99963,2.00012,1.99963,2.00012,3230665.0
2008-03-11 14:28:00,2.00011,2.0004,2.00008,2.0004,57967296.0
2008-03-11 14:29:00,2.00041,2.00041,1.99969,1.99969,1317111.0
2008-03-11 14:30:00,1.99953,1.99953,1.99881,1.99881,7403551.0
2008-03-11 14:31:00,1.99874,1.99874,1.99794,1.99801,10863966.0
2008-03-11 14:32:00,1.99787,1.99787,1.9972,1.99724,12802554.0
2008-03-11 14:33:00,1.9972,1.99722,1.99698,1.99722,6846043.0
2008-03-11 14:34:00,1.99728,1.99791,1.9972,1.99791,9080318.0
2008-03-11 14:35:00,1.99818,1.99858,1.99816,1.99816,8550642.0
2008-03-11 14:36:00,1.99816,1.99816,1.99761,1.99762,14843240.0
2008-03-11 14:37:00,1.99761,1.99761,1.99721,1.99735,15372781.0
2008-03-11 14:38:00,1.99748,1.99748,1.99666,1.99678,10365796.0
2008-03-11 14:39:00,1.99713,1.99723,1.99696,1.99708,4658762.0
2008-03-11 14:40:00,1.99698,1.99701,1.99648,1.99701,3652797.0
2008-03-11 14:41:00,1.99713,1.99781,1.99706,1.99771,4671893.0
2008-03-11 14:42:00,1.99768,1.99768,1.99728,1.99757,10698953.0
2008-03-11 14:43:00,1.99753,1.99764,1.99732,1.99732,52242427.0
2008-03-11 14:44:00,1.99717,1.99721,1.997,1.99701,13192063.0
2008-03-11 14:45:00,1.99699,1.99699,1.99643,1.99643,8629455.0
2008-03-11 14:46:00,1.99641,1.99703,1.99641,1.997,11954682.0
2008-03-11 14:47:00,1.99698,1.99705,1.99657,1.99705,491356.0
2008-03-11 14:48:00,1.99728,1.99763,1.99728,1.99751,15520124.0
2008-03-11 14:49:00,1.99742,1.99751,1.99704,1.99704,3895823.0
2008-03-11 14:50:00,1.99695,1.99695,1.99663,1.99686,953928.0
2008-03-11 14:51:00,1.99677,1.9968,1.99607,1.99639,3568266.0
2008-03-11 14:52:00,1.99619,1.99619,1.99522,1.9955,16461996.0
2008-03-11 14:53:00,1.99543,1.99574,1.9954,1.99542,24939769.0
2008-03-11 14:54:00,1.99537,1.99537,1.99495,1.99495,3408499.0
2008-03-11 14:55:00,1.99491,1.99491,1.99443,1.99443,20887000.0
2008-03-11 14:56:00,1.99439,1.99439,1.99385,1.99404,9183180.0
2008-03-11 14:57:00,1.9943,1.99451,1.9943,1.99445,3047808.0
2008-03-11 14:58:00,1.99437,1.99463,1.99437,1.99457,6470775.0
2008-03-11 14:59:00,1.99489,1.99575,1.99489,1.99575,45692214.0
2008-03-11 15:00:00,1.99581,1.99604,1.9958,1.99604,6977003.0
2008-03-11 15:01:00,1.99616,1.9965,1.99616,1.99643,3969371.0
2008-03-11 15:02:00,1.99661,1.99693,1.99661,1.99663,3630280.0
2008-03-11 15:03:00,1.99651,1.99681,1.99651,1.9967,2839704.0
2008-03-11 15:04:00,1.99663,1.997,1.99633,1.99633,3886448.0
2008-03-11 15:05:00,1.99616,1.9962,1.99594,1.9962,7263803.0
2008-03-11 15:06:00,1.99601,1.99603,1.99535,1.99535,5524152.0
2008-03-11 15:07:00,1.9952,1.9952,1.99436,1.99436,14057041.0
2008-03-11 15:08:00,1.99433,1.99471,1.99415,1.99432,4455994.0
2008-03-11 15:09:00,1.99453,1.99514,1.99453,1.99488,2640221.0
2008-03-11 15:10:00,1.99481,1.99492,1.99431,1.99431,6297346.0
2008-03-11 15:11:00,1.99457,1.99544,1.99457,1.9953,14746303.0
2008-03-11 15:12:00,1.99538,1.99562,1.99532,1.99532,44626140.0
2008-03-11 15:13:00,1.99525,1.99535,1.99487,1.99535,1188742.0
2008-03-11 15:14:00,1.99558,1.99583,1.99558,1.99564,15568818.0
2008-03-11 15:15:00,1.99557,1.99557,1.9951,1.99513,5481927.0
2008-03-11 15:16:00,1.99513,1.99532,1.995,1.99523,4767525.0
2008-03-11 15:17:00,1.99546,1.99632,1.99546,1.99632,3796888.0
2008-03-11 15:18:00,1.9964,1.99681,1.9964,1.99681,2251723.0
2008-03-11 15:19:00,1.99691,1.9972,1.99684,1.9972,7968407.0
2008-03-11 15:20:00,1.99744,1.99766,1.99741,1.99762,4626444.0
2008-03-11 15:21:00,1.99764,1.99786,1.99764,1.9978,49841738.0
2008-03-11 15:22:00,1.99772,1.99793,1.99764,1.99793,31797841.0
2008-03-11 15:23:00,1.99805,1.99852,1.99795,1.99852,5899697.0
2008-03-11 15:24:00,1.99868,1.99887,1.99847,1.99847,3248294.0
2008-03-11 15:25:00,1.99825,1.99838,1.99813,1.99838,11305189.0
2008-03-11 15:26:00,1.99863,1.99901,1.99844,1.99901,10590852.0
2008-03-11 15:27:00,1.99896,1.99896,1.99867,1.99867,1298885.0
2008-03-11 15:28:00,1.99866,1.99866,1.99813,1.99819,12417691.0
2008-03-11 15:29:00,1.99827,1.99852,1.99827,1.9984,3444272.0
2008-03-11 15:30:00,1.99869,1.99947,1.99869,1.99944,2431817.0
2008-03-11 15:31:00,1.99963,1.99972,1.99934,1.99934,34788301.0
2008-03-11 15:32:00,1.99922,1.99927,1.99902,1.99902,4964799.0
2008-03-11 15:33:00,1.99908,1.99909,1.99821,1.99821,1912161.0
2008-03-11 15:34:00,1.99844,1.99849,1.9984,1.9984,1774647.0
2008-03-11 15:35:00,1.99835,1.99867,1.99832,1.99833,8097272.0
2008-03-11 15:36:00,1.99836,1.99849,1.99829,1.99834,19111200.0
2008-03-11 15:37:00,1.9983,1.99836,1.9983,1.99836,3931014.0
2008-03-11 15:38:00,1.99837,1.99837,1.99804,1.99807,429299.0
2008-03-11 15:39:00,1.99817,1.9983,1.99811,1.99821,1088792.0
2008-03-11 15:40:00,1.99828,1.99876,1.99828,1.9985,26184533.0
2008-03-11 15:41:00,1.99855,1.99858,1.99832,1.99858,5362306.0
2008-03-11 15:42:00,1.99867,1.99867,1.99824,1.99825,16605918.0
2008-03-11 15:43:00,1.99794,1.99794,1.99758,1.99758,17806047.0
2008-03-11 15:44:00,1.99741,1.99772,1.99741,1.99772,9726605.0
2008-03-11 15:45:00,1.99767,1.99767,1.99709,1.99709,4605564.0
2008-03-11 15:46:00,1.99724,1.99768,1.99724,1.99768,3270382.0
2008-03-11 15:47:00,1.99774,1.99804,1.99774,1.99794,24303158.0
2008-03-11 15:48:00,1.99799,1.99808,1.99787,1.99808,12782461.0
2008-03-11 15:49:00,1.99805,1.99838,1.99805,1.99827,6336550.0
2008-03-11 15:50:00,1.99804,1.99804,1.99726,1.99745,8465216.0
2008-03-11 15:51:00,1.99741,1.99755,1.99738,1.99753,10745345.0
2008-03-11 15:52:00,1.99778,1.99809,1.99778,1.99806,3629352.0
2008-03-11 15:53:00,1.99814,1.99814,1.99792,1.99801,589654.0
2008-03-11 15:54:00,1.99808,1.99808,1.99774,1.99799,2180998.0
2008-03-11 15:55:00,1.99801,1.99815,1.99801,1.99805,11244127.0
2008-03-11 15:56:00,1.99804,1.99824,1.99801,1.99801,1387267.0
2008-03-11 15:57:00,1.99787,1.99787,1.99745,1.99745,1057184.0
2008-03-11 15:58:00,1.99732,1.99747,1.99725,1.9973,21468403.0
2008-03-11 15:59:00,1.99732,1.99744,1.99708,1.99744,11199541.0
2008-03-11 16:00:00,1.99745,1.99787,1.99745,1.99771,17372119.0
2008-03-11 16:01:00,1.99761,1.99767,1.99732,1.99732,2215310.0
2008-03-11 16:02:00,1.9974,1.99799,1.9974,1.99799,12306137.0
2008-03-11 16:03:00,1.998,1.998,1.99768,1.99768,2882760.0
2008-03-11 16:04:00,1.99746,1.99755,1.99714,1.99755,10908676.0
2008-03-11 16:05:00,1.99778,1.99797,1.99765,1.99765,5315711.0
2008-03-11 16:06:00,1.99756,1.99767,1.99739,1.99739,6281283.0
2008-03-11 16:07:00,1.99711,1.99711,1.99674,1.99684,5130767.0
2008-03-11 16:08:00,1.9968,1.99696,1.99679,1.99696,2067588.0
2008-03-11 16:09:00,1.99695,1.99716,1.99695,1.99703,5503554.0
2008-03-11 16:10:00,1.99678,1.99678,1.99638,1.99638,1406360.0
2008-03-11 16:11:00,1.99632,1.99639,1.99617,1.99623,7578478.0
2008-03-11 16:12:00,1.99612,1.99612,1.9958,1.9958,5435076.0
2008-03-11 16:13:00,1.9957,1.9957,1.99525,1.99534,7789635.0
2008-03-11 16:14:00,1.99532,1.99532,1.99471,1.99471,6111204.0
2008-03-11 16:15:00,1.99504,1.99504,1.9947,1.9947,23837416.0
2008-03-11 16:16:00,1.99468,1.9947,1.99436,1.99436,9221491.0
2008-03-11 16:17:00,1.9942,1.99424,1.99393,1.99399,4288389.0
2008-03-11 16:18:00,1.99402,1.99402,1.99373,1.99373,2009152.0
2008-03-11 16:19:00,1.99367,1.99367,1.99343,1.99343,3525849.0
2008-03-11 16:20:00,1.99344,1.99344,1.99284,1.99315,2929092.0
2008-03-11 16:21:00,1.99311,1.99311,1.99279,1.99279,2691396.0
2008-03-11 16:22:00,1.9927,1.9927,1.99226,1.99226,3281782.0
2008-03-11 16:23:00,1.99223,1.99223,1.9917,1.9917,5884209.0
2008-03-11 16:24:00,1.99147,1.99147,1.99099,1.99114,8212013.0
2008-03-11 16:25:00,1.99104,1.99112,1.99092,1.99112,9406820.0
2008-03-11 16:26:00,1.99112,1.99112,1.99082,1.99084,7742587.0
2008-03-11 16:27:00,1.99083,1.99083,1.99037,1.99037,2435948.0
2008-03-11 16:28:00,1.99017,1.99017,1.98982,1.98986,16023312.0
2008-03-11 16:29:00,1.98995,1.99026,1.98995,1.99007,41632866.0
2008-03-11 16:30:00,1.98987,1.98993,1.98962,1.98962,2293589.0
2008-03-11 16:31:00,1.98968,1.98991,1.98968,1.98981,3807745.0
2008-03-11 16:32:00,1.98981,1.98981,1.98942,1.98942,4033859.0
2008-03-11 16:33:00,1.98934,1.99,1.98934,1.99,20219569.0
2008-03-11 16:34:00,1.99003,1.99011,1.98998,1.99011,1049438.0
2008-03-11 16:35:00,1.99009,1.99056,1.98986,1.99056,10531804.0
2008-03-11 16:36:00,1.99024,1.99044,1.99009,1.99044,9763831.0
2008-03-11 16:37:00,1.99057,1.99136,1.99057,1.99136,36209798.0
2008-03-11 16:38:00,1.99159,1.99193,1.99159,1.99164,3133064.0
2008-03-11 16:39:00,1.99162,1.99162,1.99127,1.99127,17459719.0
2008-03-11 16:40:00,1.99128,1.99135,1.99117,1.99129,2895681.0
2008-03-11 16:41:00,1.99118,1.99118,1.991,1.991,1335641.0
2008-03-11 16:42:00,1.99084,1.99084,1.99033,1.99033,4153037.0
2008-03-11 16:43:00,1.99033,1.99049,1.99027,1.99027,3620921.0
2008-03-11 16:44:00,1.99022,1.99044,1.99022,1.99032,6858801.0
2008-03-11 16:45:00,1.99026,1.9903,1.99006,1.99023,14472129.0
2008-03-11 16:46:00,1.99022,1.99031,1.99013,1.99013,2530171.0
2008-03-11 16:47:00,1.99,1.99,1.9896,1.9896,1789159.0
2008-03-11 16:48:00,1.98953,1.98953,1.98932,1.98949,1625934.0
2008-03-11 16:49:00,1.98932,1.98956,1.98927,1.98928,862133.0
2008-03-11 16:50:00,1.98915,1.98915,1.98847,1.98863,19815171.0
2008-03-11 16:51:00,1.98862,1.98883,1.98855,1.98883,6005771.0
2008-03-11 16:52:00,1.989,1.98944,1.989,1.98944,10558247.0
2008-03-11 16:53:00,1.98932,1.98935,1.98894,1.98894,2487503.0
2008-03-11 16:54:00,1.98878,1.98899,1.98876,1.98876,887024.0
2008-03-11 16:55:00,1.98863,1.98863,1.98758,1.98758,5303436.0
2008-03-11 16:56:00,1.98723,1.9873,1.98708,1.9873,2882406.0
2008-03-11 16:57:00,1.98736,1.98745,1.98725,1.98745,2009240.0
2008-03-11 16:58:00,1.98747,1.98747,1.98713,1.98713,2603662.0
2008-03-11 16:59:00,1.98708,1.98723,1.98708,1.98714,5567378.0
2008-03-11 17:00:00,1.98733,1.9877,1.98733,1.98748,9032696.0
2008-03-11 17:01:00,1.98745,1.98777,1.98739,1.98777,919655.0
2008-03-11 17:02:00,1.98783,1.98792,1.98777,1.98782,9998773.0
2008-03-11 17:03:00,1.98787,1.98793,1.98775,1.98777,2527995.0
2008-03-11 17:04:00,1.98794,1.98814,1.98754,1.98814,3464104.0
2008-03-11 17:05:00,1.98824,1.98836,1.98812,1.98826,23473095.0
2008-03-11 17:06:00,1.98821,1.98826,1.98811,1.98824,19382072.0
2008-03-11 17:07:00,1.98835,1.98856,1.98835,1.98842,9628891.0
2008-03-11 17:08:00,1.98862,1.98878,1.98848,1.98848,3779410.0
2008-03-11 17:09:00,1.9883,1.9883,1.9878,1.9878,1845119.0
2008-03-11 17:10:00,1.98753,1.98754,1.98732,1.98732,5856963.0
2008-03-11 17:11:00,1.9874,1.98762,1.98738,1.98762,1562964.0
2008-03-11 17:12:00,1.98754,1.98754,1.98738,1.98738,7201171.0
2008-03-11 17:13:00,1.98715,1.98715,1.98677,1.98703,5358769.0
2008-03-11 17:14:00,1.98723,1.9878,1.9872,1.9878,21358398.0
2008-03-11 17:15:00,1.98783,1.98812,1.98762,1.98812,9926948.0
2008-03-11 17:16:00,1.98817,1.98836,1.98806,1.98832,4641286.0
2008-03-11 17:17:00,1.98842,1.98873,1.98842,1.98873,5887839.0
2008-03-11 17:18:00,1.98877,1.9889,1.98873,1.98875,19227318.0
2008-03-11 17:19:00,1.98881,1.98891,1.98871,1.9889,5020563.0
2008-03-11 17:20:00,1.98887,1.98887,1.9885,1.98855,652642.0
2008-03-11 17:21:00,1.98864,1.9888,1.98849,1.9888,3908888.0
2008-03-11 17:22:00,1.98888,1.98965,1.98888,1.98965,8810755.0
2008-03-11 17:23:00,1.98967,1.99006,1.9896,1.98986,5878802.0
2008-03-11 17:24:00,1.98966,1.98966,1.98918,1.98918,4862925.0
2008-03-11 17:25:00,1.98902,1.98902,1.98836,1.98836,2697127.0
2008-03-11 17:26:00,1.98804,1.98804,1.9879,1.98802,2057416.0
2008-03-11 17:27:00,1.9881,1.98818,1.9881,1.98816,3764368.0
2008-03-11 17:28:00,1.98815,1.98815,1.98788,1.98794,21539339.0
2008-03-11 17:29:00,1.98776,1.98776,1.98746,1.98746,13919217.0
2008-03-11 17:30:00,1.98745,1.98745,1.98706,1.98706,7027034.0
2008-03-11 17:31:00,1.98702,1.98702,1.98676,1.98683,2231752.0
2008-03-11 17:32:00,1.98691,1.9871,1.98688,1.98693,5823614.0
2008-03-11 17:33:00,1.98691,1.98693,1.98677,1.98693,2447595.0
2008-03-11 17:34:00,1.98692,1.98692,1.98646,1.98646,2033670.0
2008-03-11 17:35:00,1.98624,1.98624,1.98593,1.98601,9051558.0
2008-03-11 17:36:00,1.98597,1.98597,1.98552,1.9856,14003237.0
2008-03-11 17:37:00,1.98559,1.98562,1.98533,1.98555,5719121.0
2008-03-11 17:38:00,1.98573,1.98573,1.98549,1.98549,18166972.0
2008-03-11 17:39:00,1.98543,1.98548,1.98541,1.98548,1408985.0
2008-03-11 17:40:00,1.9855,1.98585,1.9855,1.98583,7497588.0
2008-03-11 17:41:00,1.98577,1.98577,1.98545,1.9855,10478509.0
2008-03-11 17:42:00,1.98542,1.98566,1.98537,1.98566,11626992.0
2008-03-11 17:43:00,1.98581,1.98671,1.98581,1.98671,17534311.0
2008-03-11 17:44:00,1.98685,1.98784,1.98685,1.98784,8343168.0
2008-03-11 17:45:00,1.98787,1.9882,1.98787,1.9882,6605985.0
2008-03-11 17:46:00,1.98818,1.98841,1.98818,1.98839,2068774.0
2008-03-11 17:47:00,1.98851,1.98888,1.98845,1.98888,21365724.0
2008-03-11 17:48:00,1.98891,1.9892,1.9875,1.9892,4715586.0
2008-03-11 17:49:00,1.98923,1.98945,1.98923,1.98942,4693554.0
2008-03-11 17:50:00,1.98943,1.98973,1.98942,1.98973,1966348.0
2008-03-11 17:51:00,1.98979,1.99007,1.98979,1.98998,6674762.0
2008-03-11 17:52:00,1.99016,1.99034,1.99016,1.99026,11958506.0
2008-03-11 17:53:00,1.99038,1.99058,1.99038,1.99053,2578277.0
2008-03-11 17:54:00,1.99063,1.99094,1.99063,1.99094,4899555.0
2008-03-11 17:55:00,1.99097,1.99127,1.99097,1.99127,15750725.0
2008-03-11 17:56:00,1.9912,1.99149,1.9912,1.99141,1851200.0
2008-03-11 17:57:00,1.99154,1.99187,1.99154,1.99187,8929196.0
2008-03-11 17:58:00,1.99172,1.99213,1.99172,1.99213,3615844.0
2008-03-11 17:59:00,1.99218,1.99241,1.99218,1.99237,9141461.0
2008-03-11 18:00:00,1.99246,1.99262,1.99237,1.99254,9422344.0
2008-03-11 18:01:00,1.9928,1.99311,1.9928,1.993,3026893.0
2008-03-11 18:02:00,1.99319,1.99338,1.99319,1.99328,5983194.0
2008-03-11 18:03:00,1.99348,1.99379,1.99344,1.9937,7679171.0
2008-03-11 18:04:00,1.99377,1.99383,1.99355,1.99355,9825793.0
2008-03-11 18:05:00,1.99339,1.99339,1.99291,1.99291,13881395.0
2008-03-11 18:06:00,1.99303,1.99312,1.99294,1.99312,9097941.0
2008-03-11 18:07:00,1.99311,1.99337,1.99304,1.99327,8575517.0
2008-03-11 18:08:00,1.99348,1.99386,1.99348,1.9937,11224716.0
2008-03-11 18:09:00,1.99348,1.99348,1.99297,1.99297,4321774.0
2008-03-11 18:10:00,1.99299,1.99299,1.99275,1.99275,15540328.0
2008-03-11 18:11:00,1.99289,1.99342,1.99285,1.99342,22579129.0
2008-03-11 18:12:00,1.99353,1.99356,1.99338,1.9934,18553025.0
2008-03-11 18:13:00,1.99334,1.99334,1.99313,1.99313,4764757.0
2008-03-11 18:14:00,1.99311,1.99311,1.9927,1.9927,6192166.0
2008-03-11 18:15:00,1.99278,1.99288,1.99269,1.99288,9272987.0
2008-03-11 18:16:00,1.99295,1.99299,1.99282,1.99285,5299614.0
2008-03-11 18:17:00,1.99281,1.99316,1.99281,1.99316,1338372.0
2008-03-11 18:18:00,1.99328,1.99356,1.99328,1.99356,8952059.0
2008-03-11 18:19:00,1.99352,1.9937,1.99347,1.99347,3364585.0
2008-03-11 18:20:00,1.99346,1.99438,1.99346,1.99438,3602769.0
2008-03-11 18:21:00,1.99433,1.99444,1.99424,1.99444,3827370.0
2008-03-11 18:22:00,1.99458,1.9949,1.99448,1.99448,8741909.0
2008-03-11 18:23:00,1.9946,1.99478,1.99447,1.99478,22996400.0
2008-03-11 18:24:00,1.99484,1.99492,1.99477,1.99485,5472721.0
2008-03-11 18:25:00,1.99492,1.99509,1.99483,1.99509,940670.0
2008-03-11 18:26:00,1.9951,1.99514,1.99493,1.99514,530271.0
2008-03-11 18:27:00,1.99514,1.99527,1.99514,1.99527,10609803.0
2008-03-11 18:28:00,1.99522,1.99522,1.99503,1.99511,4715351.0
2008-03-11 18:29:00,1.99501,1.99522,1.99485,1.99522,2577039.0
2008-03-11 18:30:00,1.99522,1.9954,1.99521,1.99521,4258583.0
2008-03-11 18:31:00,1.99534,1.99535,1.99383,1.9952,1854717.0
2008-03-11 18:32:00,1.99532,1.99545,1.9953,1.9954,9789733.0
2008-03-11 18:33:00,1.99545,1.99575,1.99545,1.99575,2639351.0
2008-03-11 18:34:00,1.99587,1.99611,1.99587,1.99608,5273591.0
2008-03-11 18:35:00,1.99588,1.99601,1.9958,1.99601,7446141.0
2008-03-11 18:36:00,1.99596,1.99596,1.99572,1.99572,17285165.0
2008-03-11 18:37:00,1.99601,1.99629,1.99591,1.99629,3638149.0
2008-03-11 18:38:00,1.9963,1.99645,1.99627,1.99645,6669468.0
2008-03-11 18:39:00,1.99676,1.99712,1.99676,1.99712,11055966.0
2008-03-11 18:40:00,1.99736,1.99762,1.99736,1.99762,1796250.0
2008-03-11 18:41:00,1.99768,1.9982,1.99766,1.99815,48569325.0
2008-03-11 18:42:00,1.99827,1.99853,1.99821,1.99853,3095414.0
2008-03-11 18:43:00,1.99882,1.99948,1.99882,1.99948,4302082.0
2008-03-11 18:44:00,1.99957,1.99979,1.99952,1.99966,8475584.0
2008-03-11 18:45:00,1.99965,1.99965,1.99924,1.99943,10726675.0
2008-03-11 18:46:00,1.9996,2.00003,1.9996,2.00003,5815834.0
2008-03-11 18:47:00,1.99999,1.99999,1.99972,1.99977,2493623.0
2008-03-11 18:48:00,1.99965,2.00028,1.99965,2.00028,8121038.0
2008-03-11 18:49:00,2.00049,2.0009,2.00049,2.0009,16155435.0
2008-03-11 18:50:00,2.00101,2.00112,2.00088,2.00088,6062492.0
2008-03-11 18:51:00,2.00065,2.00065,2.00008,2.00008,11542803.0
2008-03-11 18:52:00,1.99988,1.99988,1.99955,1.99955,4273752.0
2008-03-11 18:53:00,1.99949,1.99973,1.99947,1.99947,1383820.0
2008-03-11 18:54:00,1.99926,1.99926,1.99868,1.99868,5513085.0
2008-03-11 18:55:00,1.99845,1.99845,1.99803,1.99803,3812777.0
2008-03-11 18:56:00,1.9979,1.9979,1.99755,1.99767,1785827.0
2008-03-11 18:57:00,1.9978,1.99789,1.99767,1.99767,9329645.0
2008-03-11 18:58:00,1.99748,1.99748,1.99712,1.99717,7892410.0
2008-03-11 18:59:00,1.99696,1.99696,1.99651,1.99653,5055654.0
2008-03-11 19:00:00,1.99655,1.99701,1.9965,1.99701,3805123.0
2008-03-11 19:01:00,1.99708,1.99712,1.99642,1.99642,6322979.0
2008-03-11 19:02:00,1.99638,1.99662,1.99613,1.99642,22103054.0
2008-03-11 19:03:00,1.99643,1.99644,1.99604,1.99619,5821663.0
2008-03-11 19:04:00,1.99626,1.99669,1.99626,1.99669,7269335.0
2008-03-11 19:05:00,1.99687,1.99716,1.99687,1.99703,2954920.0
2008-03-11 19:06:00,1.99698,1.99698,1.99687,1.99693,6226416.0
2008-03-11 19:07:00,1.99694,1.99701,1.99689,1.9969,11602837.0
2008-03-11 19:08:00,1.99686,1.99707,1.99684,1.99701,3159503.0
2008-03-11 19:09:00,1.99679,1.99687,1.99648,1.99687,17068699.0
2008-03-11 19:10:00,1.99694,1.99694,1.99667,1.99667,6740632.0
2008-03-11 19:11:00,1.9965,1.9965,1.99626,1.99637,3844317.0
2008-03-11 19:12:00,1.99635,1.99635,1.99611,1.99616,2726762.0
2008-03-11 19:13:00,1.99609,1.99609,1.9958,1.9958,25718808.0
2008-03-11 19:14:00,1.99578,1.99584,1.9957,1.99584,3639592.0
2008-03-11 19:15:00,1.99598,1.9961,1.99575,1.99575,4811782.0
2008-03-11 19:16:00,1.99595,1.99605,1.99577,1.99599,1834789.0
2008-03-11 19:17:00,1.99593,1.99604,1.9958,1.99596,7117695.0
2008-03-11 19:18:00,1.99617,1.9964,1.99617,1.9964,3113496.0
2008-03-11 19:19:00,1.99638,1.99638,1.99615,1.99615,8199956.0
2008-03-11 19:20:00,1.99621,1.99662,1.99621,1.99662,10583153.0
2008-03-11 19:21:00,1.9967,1.99711,1.9967,1.99711,4577341.0
2008-03-11 19:22:00,1.99709,1.99709,1.99628,1.99628,2809685.0
2008-03-11 19:23:00,1.99628,1.99637,1.99613,1.99637,2941121.0
2008-03-11 19:24:00,1.99639,1.99663,1.99616,1.99622,30927525.0
2008-03-11 19:25:00,1.99623,1.99628,1.99616,1.99628,3018585.0
2008-03-11 19:26:00,1.99634,1.99658,1.99628,1.99632,5811413.0
2008-03-11 19:27:00,1.99624,1.99624,1.99573,1.99573,1386475.0
2008-03-11 19:28:00,1.9956,1.99562,1.99533,1.99533,6135891.0
2008-03-11 19:29:00,1.99532,1.99532,1.99499,1.99499,9993050.0
2008-03-11 19:30:00,1.99503,1.99503,1.99489,1.99493,9826366.0
2008-03-11 19:31:00,1.99497,1.99504,1.99497,1.99497,3974290.0
2008-03-11 19:32:00,1.99488,1.99488,1.99444,1.99447,17132452.0
2008-03-11 19:33:00,1.99433,1.99467,1.99433,1.99467,8906217.0
2008-03-11 19:34:00,1.99477,1.99484,1.99439,1.99476,13128648.0
2008-03-11 19:35:00,1.99478,1.99498,1.99478,1.99491,911314.0
2008-03-11 19:36:00,1.99507,1.99538,1.99483,1.99538,3429459.0
2008-03-11 19:37:00,1.99538,1.99538,1.99506,1.99506,1452407.0
2008-03-11 19:38:00,1.9949,1.99515,1.99485,1.99485,6566480.0
2008-03-11 19:39:00,1.99475,1.995,1.99468,1.995,2366486.0
2008-03-11 19:40:00,1.99501,1.99512,1.99501,1.99512,2258884.0
2008-03-11 19:41:00,1.99515,1.99524,1.99515,1.99524,1912596.0
2008-03-11 19:42:00,1.99531,1.99571,1.99531,1.99554,1598497.0
2008-03-11 19:43:00,1.9954,1.9954,1.9952,1.99532,7083999.0
2008-03-11 19:44:00,1.99535,1.99545,1.99529,1.99543,2754123.0
2008-03-11 19:45:00,1.99525,1.99525,1.99493,1.99493,12756197.0
2008-03-11 19:46:00,1.99492,1.99521,1.99484,1.99521,6716647.0
2008-03-11 19:47:00,1.99525,1.99525,1.99512,1.99525,5976557.0
2008-03-11 19:48:00,1.99527,1.99538,1.99526,1.99538,6956750.0
2008-03-11 19:49:00,1.99528,1.9953,1.99508,1.99525,7744590.0
2008-03-11 19:50:00,1.9953,1.9953,1.99507,1.99509,2268641.0
2008-03-11 19:51:00,1.99509,1.99521,1.99509,1.99521,16626280.0
2008-03-11 19:52:00,1.9953,1.99533,1.99481,1.99529,9225740.0
2008-03-11 19:53:00,1.99521,1.99523,1.99481,1.99481,6758883.0
2008-03-11 19:54:00,1.99485,1.99497,1.99475,1.99497,12694047.0
2008-03-11 19:55:00,1.99511,1.99539,1.99511,1.99539,2471287.0
2008-03-11 19:56:00,1.99531,1.99548,1.99529,1.99529,7479559.0
2008-03-11 19:57:00,1.99516,1.99516,1.99484,1.99497,5490524.0
2008-03-11 19:58:00,1.99499,1.99515,1.99498,1.99499,3690216.0
2008-03-11 19:59:00,1.99496,1.99523,1.99496,1.99509,3029014.0
2008-03-11 20:00:00,1.99506,1.99512,1.99501,1.99512,4524124.0
2008-03-11 20:01:00,1.99546,1.99578,1.99546,1.99567,10685593.0
2008-03-11 20:02:00,1.99568,1.99571,1.99548,1.99548,4654651.0
2008-03-11 20:03:00,1.9954,1.9954,1.99516,1.99516,29673141.0
2008-03-11 20:04:00,1.99495,1.99495,1.99443,1.99449,6171522.0
2008-03-11 20:05:00,1.99459,1.99479,1.99437,1.99463,11120329.0
2008-03-11 20:06:00,1.9947,1.99482,1.99448,1.99448,10082488.0
2008-03-11 20:07:00,1.99428,1.99432,1.99407,1.99407,7632617.0
2008-03-11 20:08:00,1.99386,1.99386,1.99326,1.99326,6585875.0
2008-03-11 20:09:00,1.99323,1.99323,1.99298,1.99316,24564835.0
2008-03-11 20:10:00,1.99326,1.9935,1.99326,1.9935,9584933.0
2008-03-11 20:11:00,1.99351,1.99382,1.99342,1.99382,7292149.0
2008-03-11 20:12:00,1.99383,1.99404,1.99383,1.99401,3975882.0
2008-03-11 20:13:00,1.9938,1.9938,1.99328,1.99328,3441227.0
2008-03-11 20:14:00,1.99336,1.99356,1.99336,1.99355,2756483.0
2008-03-11 20:15:00,1.99366,1.9938,1.99364,1.99364,1664750.0
2008-03-11 20:16:00,1.99358,1.99358,1.99309,1.99309,13469608.0
2008-03-11 20:17:00,1.99299,1.99316,1.99282,1.99311,7760634.0
2008-03-11 20:18:00,1.99314,1.9932,1.99292,1.99318,14884874.0
2008-03-11 20:19:00,1.99311,1.99315,1.99298,1.99315,11252319.0
2008-03-11 20:20:00,1.99311,1.99311,1.99277,1.99285,1100928.0
2008-03-11 20:21:00,1.99282,1.99305,1.99274,1.99305,2651816.0
2008-03-11 20:22:00,1.99307,1.99322,1.99307,1.99322,7795524.0
2008-03-11 20:23:00,1.99323,1.99335,1.99289,1.99297,6331965.0
2008-03-11 20:24:00,1.99309,1.9933,1.99296,1.99318,9317018.0
2008-03-11 20:25:00,1.99323,1.99329,1.99312,1.99319,5135296.0
2008-03-11 20:26:00,1.99321,1.99345,1.99321,1.99345,1595973.0
2008-03-11 20:27:00,1.99346,1.99355,1.9934,1.9934,5473606.0
2008-03-11 20:28:00,1.99332,1.99334,1.99317,1.99332,3717570.0
2008-03-11 20:29:00,1.99327,1.99327,1.99297,1.99297,14282838.0
2008-03-11 20:30:00,1.99299,1.99299,1.99281,1.99293,5497418.0
2008-03-11 20:31:00,1.99308,1.99343,1.99308,1.99343,1281060.0
2008-03-11 20:32:00,1.99342,1.99363,1.99326,1.99352,11441208.0
2008-03-11 20:33:00,1.99318,1.99318,1.9927,1.9927,24097671.0
2008-03-11 20:34:00,1.99266,1.99266,1.99234,1.99238,4610582.0
2008-03-11 20:35:00,1.99224,1.99224,1.99204,1.99212,16952390.0
2008-03-11 20:36:00,1.99191,1.99204,1.99189,1.99189,7441908.0
2008-03-11 20:37:00,1.99181,1.99181,1.99141,1.99141,12083428.0
2008-03-11 20:38:00,1.99111,1.99111,1.99065,1.9908,6908544.0
2008-03-11 20:39:00,1.99068,1.99076,1.9906,1.99061,3595652.0
2008-03-11 20:40:00,1.99057,1.99062,1.99045,1.99045,30969484.0
2008-03-11 20:41:00,1.99048,1.99094,1.99048,1.99094,11555939.0
2008-03-11 20:42:00,1.99085,1.99085,1.99072,1.99075,5355911.0
2008-03-11 20:43:00,1.99063,1.99074,1.99045,1.99045,9355236.0
2008-03-11 20:44:00,1.9903,1.99045,1.99021,1.99021,1678994.0
2008-03-11 20:45:00,1.99009,1.99009,1.98982,1.98997,2842057.0
2008-03-11 20:46:00,1.98992,1.98992,1.98959,1.98968,7818766.0
2008-03-11 20:47:00,1.9896,1.9896,1.98896,1.98912,11954863.0
2008-03-11 20:48:00,1.98915,1.98915,1.98885,1.98885,380472.0
2008-03-11 20:49:00,1.98891,1.98893,1.98848,1.98874,7255814.0
2008-03-11 20:50:00,1.9887,1.98877,1.98861,1.98861,6052192.0
2008-03-11 20:51:00,1.98859,1.98859,1.98835,1.98839,13905063.0
2008-03-11 20:52:00,1.98833,1.98833,1.98804,1.98804,6168363.0
2008-03-11 20:53:00,1.98794,1.98795,1.98756,1.98756,9267466.0
2008-03-11 20:54:00,1.98772,1.98772,1.98753,1.98768,3521943.0
2008-03-11 20:55:00,1.98754,1.98754,1.98714,1.9872,1204736.0
2008-03-11 20:56:00,1.98695,1.98706,1.98663,1.98706,7299930.0
2008-03-11 20:57:00,1.98713,1.98737,1.98708,1.98737,2853997.0
2008-03-11 20:58:00,1.98736,1.988,1.98736,1.988,12239719.0
2008-03-11 20:59:00,1.98811,1.98859,1.98789,1.98859,8334543.0
2008-03-11 21:00:00,1.98864,1.98917,1.98864,1.98917,8910874.0
2008-03-11 21:01:00,1.98925,1.98969,1.98806,1.98969,10672073.0
2008-03-11 21:02:00,1.98981,1.99013,1.98981,1.99013,5219020.0
2008-03-11 21:03:00,1.9902,1.99028,1.99018,1.99026,2297556.0
2008-03-11 21:04:00,1.99052,1.99081,1.99052,1.9907,1272591.0
2008-03-11 21:05:00,1.99087,1.99161,1.99087,1.99161,2593935.0
2008-03-11 21:06:00,1.99181,1.99182,1.99169,1.99173,5179737.0
2008-03-11 21:07:00,1.99168,1.99181,1.99168,1.99181,9695370.0
2008-03-11 21:08:00,1.99192,1.99236,1.99192,1.99236,6671053.0
2008-03-11 21:09:00,1.9922,1.9924,1.9922,1.99225,4876898.0
2008-03-11 21:10:00,1.99223,1.99227,1.99181,1.99181,10493052.0
2008-03-11 21:11:00,1.99182,1.99207,1.99175,1.99207,2281641.0
2008-03-11 21:12:00,1.99207,1.99229,1.99207,1.99229,15464796.0
2008-03-11 21:13:00,1.99235,1.99235,1.99218,1.99232,17485350.0
2008-03-11 21:14:00,1.99244,1.99244,1.99221,1.99221,17078483.0
2008-03-11 21:15:00,1.99225,1.99226,1.99206,1.99208,10605661.0
2008-03-11 21:16:00,1.99222,1.99222,1.99207,1.99211,3700924.0
2008-03-11 21:17:00,1.99218,1.99237,1.99218,1.99233,2390795.0
2008-03-11 21:18:00,1.99238,1.99246,1.99193,1.99246,11602132.0
2008-03-11 21:19:00,1.99272,1.99295,1.99272,1.99295,12419696.0
2008-03-11 21:20:00,1.99282,1.99282,1.99263,1.99263,8098899.0
2008-03-11 21:21:00,1.99245,1.99245,1.99218,1.99218,7244000.0
2008-03-11 21:22:00,1.99218,1.99224,1.99217,1.99224,1463036.0
2008-03-11 21:23:00,1.99233,1.99239,1.99233,1.99234,3808610.0
2008-03-11 21:24:00,1.99233,1.99249,1.9923,1.99231,4048032.0
2008-03-11 21:25:00,1.99232,1.99254,1.99232,1.99254,19842314.0
2008-03-11 21:26:00,1.99254,1.99254,1.99224,1.99224,11549578.0
2008-03-11 21:27:00,1.99211,1.99215,1.99179,1.99188,5277168.0
2008-03-11 21:28:00,1.9919,1.9921,1.9919,1.99197,5333997.0
2008-03-11 21:29:00,1.99204,1.99245,1.99204,1.99245,13947095.0
2008-03-11 21:30:00,1.99247,1.99247,1.99207,1.99207,6037320.0
2008-03-11 21:31:00,1.99262,1.99295,1.99262,1.99294,2094518.0
2008-03-11 21:32:00,1.99273,1.99274,1.99214,1.99214,19552440.0
2008-03-11 21:33:00,1.9921,1.99223,1.99196,1.99204,11274864.0
2008-03-11 21:34:00,1.99196,1.99196,1.99188,1.9919,8088934.0
2008-03-11 21:35:00,1.99189,1.99203,1.99185,1.99185,3406379.0
2008-03-11 21:36:00,1.99193,1.99211,1.99193,1.99211,3463854.0
2008-03-11 21:37:00,1.99213,1.99213,1.99194,1.99194,6531737.0
2008-03-11 21:38:00,1.99186,1.99186,1.99172,1.99172,1186659.0
2008-03-11 21:39:00,1.99151,1.99151,1.99092,1.99129,10883703.0
2008-03-11 21:40:00,1.99135,1.99148,1.99119,1.99148,3181868.0
2008-03-11 21:41:00,1.99161,1.99184,1.99161,1.9918,20036182.0
2008-03-11 21:42:00,1.99151,1.99151,1.99142,1.99142,889401.0
2008-03-11 21:43:00,1.9914,1.99172,1.9914,1.99172,2114694.0
2008-03-11 21:44:00,1.99145,1.99164,1.9913,1.9913,4944318.0
2008-03-11 21:45:00,1.99125,1.99172,1.99125,1.99172,5522856.0
2008-03-11 21:46:00,1.99169,1.99184,1.99169,1.99175,12806916.0
2008-03-11 21:47:00,1.99186,1.99217,1.9918,1.99217,6666856.0
2008-03-11 21:48:00,1.99218,1.99218,1.99203,1.9921,6803795.0
2008-03-11 21:49:00,1.99205,1.99205,1.99174,1.99174,9750007.0
2008-03-11 21:50:00,1.99159,1.99159,1.99146,1.99146,3460656.0
2008-03-11 21:51:00,1.9914,1.9914,1.99129,1.99129,5908180.0
2008-03-11 21:52:00,1.99135,1.99162,1.99133,1.99162,5485286.0
2008-03-11 21:53:00,1.99164,1.99173,1.99155,1.99161,2964493.0
2008-03-11 21:54:00,1.99154,1.99154,1.99122,1.99122,3056221.0
2008-03-11 21:55:00,1.99128,1.9913,1.99095,1.9913,712574.0
2008-03-11 21:56:00,1.99144,1.99161,1.99143,1.99155,7479889.0
2008-03-11 21:57:00,1.99154,1.99162,1.99154,1.99161,9204729.0
2008-03-11 21:58:00,1.99163,1.99163,1.99127,1.99127,6357748.0
2008-03-11 21:59:00,1.99117,1.99118,1.99096,1.99096,3390483.0
2008-03-11 22:00:00,1.99072,1.99074,1.99038,1.99063,15754148.0
2008-03-11 22:01:00,1.99082,1.99108,1.99082,1.99108,7092002.0
2008-03-11 22:02:00,1.99105,1.99127,1.99096,1.9912,8540544.0
2008-03-11 22:03:00,1.99121,1.99121,1.99096,1.99103,4034972.0
2008-03-11 22:04:00,1.9908,1.9908,1.99041,1.99041,1540588.0
2008-03-11 22:05:00,1.99043,1.99043,1.99026,1.99042,10928629.0
2008-03-11 22:06:00,1.99037,1.99037,1.99007,1.99007,18003412.0
2008-03-11 22:07:00,1.99006,1.99027,1.98995,1.99019,6210928.0
2008-03-11 22:08:00,1.99016,1.9902,1.98994,1.98994,1386479.0
2008-03-11 22:09:00,1.98991,1.99016,1.98991,1.99016,5666194.0
2008-03-11 22:10:00,1.99009,1.99013,1.98995,1.99009,14031025.0
2008-03-11 22:11:00,1.99009,1.99013,1.98985,1.98985,9119224.0
2008-03-11 22:12:00,1.98998,1.98998,1.98972,1.98979,2884597.0
2008-03-11 22:13:00,1.98985,1.98986,1.98969,1.98969,3300786.0
2008-03-11 22:14:00,1.98965,1.98984,1.98965,1.98976,9270801.0
2008-03-11 22:15:00,1.98978,1.98986,1.98975,1.98977,14544417.0
2008-03-11 22:16:00,1.98984,1.99003,1.98984,1.99003,8892785.0
2008-03-11 22:17:00,1.99009,1.99043,1.99009,1.99043,5449797.0
2008-03-11 22:18:00,1.99059,1.99118,1.99059,1.99118,3685249.0
2008-03-11 22:19:00,1.99128,1.99151,1.99128,1.99151,1608135.0
2008-03-11 22:20:00,1.99141,1.99156,1.99141,1.99154,9387177.0
2008-03-11 22:21:00,1.99138,1.99158,1.99124,1.99158,6370342.0
2008-03-11 22:22:00,1.99155,1.99158,1.99154,1.99155,16635686.0
2008-03-11 22:23:00,1.9915,1.99177,1.99128,1.99177,5144741.0
2008-03-11 22:24:00,1.99184,1.9919,1.99172,1.99172,5682737.0
2008-03-11 22:25:00,1.99181,1.99181,1.99158,1.99173,25352353.0
2008-03-11 22:26:00,1.99161,1.99167,1.99151,1.99151,6001295.0
2008-03-11 22:27:00,1.99143,1.99147,1.99143,1.99147,4974139.0
2008-03-11 22:28:00,1.99156,1.99169,1.9915,1.99168,6313239.0
2008-03-11 22:29:00,1.99167,1.99185,1.9915,1.99165,4329159.0
2008-03-11 22:30:00,1.99144,1.99144,1.99129,1.99135,8049699.0
2008-03-11 22:31:00,1.99134,1.99134,1.99107,1.99107,1850067.0
2008-03-11 22:32:00,1.99102,1.99102,1.99086,1.99095,1829253.0
2008-03-11 22:33:00,1.99095,1.99104,1.99085,1.99104,8729513.0
2008-03-11 22:34:00,1.9911,1.99116,1.99052,1.99052,24792815.0
2008-03-11 22:35:00,1.99107,1.99138,1.99101,1.99138,1729569.0
2008-03-11 22:36:00,1.99157,1.99176,1.99157,1.99169,5642163.0
2008-03-11 22:37:00,1.99166,1.99166,1.99155,1.99161,2328325.0
2008-03-11 22:38:00,1.9916,1.99171,1.99144,1.99171,9908531.0
2008-03-11 22:39:00,1.99144,1.99144,1.99089,1.99089,3016425.0
2008-03-11 22:40:00,1.99089,1.99122,1.99089,1.99122,5952276.0
2008-03-11 22:41:00,1.9911,1.99125,1.9911,1.99125,17493050.0
2008-03-11 22:42:00,1.99125,1.9916,1.99125,1.9916,5401663.0
2008-03-11 22:43:00,1.99175,1.99189,1.99162,1.99189,5053907.0
2008-03-11 22:44:00,1.99191,1.99195,1.99151,1.99151,5557748.0
2008-03-11 22:45:00,1.99147,1.99192,1.99146,1.99151,3115850.0
2008-03-11 22:46:00,1.99168,1.99179,1.9916,1.99171,21047115.0
2008-03-11 22:47:00,1.99178,1.99199,1.99165,1.99199,4789288.0
2008-03-11 22:48:00,1.99196,1.99209,1.99196,1.99203,4936311.0
2008-03-11 22:49:00,1.9918,1.99194,1.99155,1.99178,16943109.0
2008-03-11 22:50:00,1.99175,1.99175,1.99164,1.99164,5114794.0
2008-03-11 22:51:00,1.99175,1.99181,1.99175,1.99176,5989469.0
2008-03-11 22:52:00,1.99176,1.99177,1.99162,1.99162,3307391.0
2008-03-11 22:53:00,1.99144,1.99175,1.99123,1.99153,7707568.0
2008-03-11 22:54:00,1.99164,1.99186,1.99147,1.99178,15415050.0
2008-03-11 22:55:00,1.99167,1.99167,1.99147,1.99157,15152272.0
2008-03-11 22:56:00,1.99141,1.99141,1.99071,1.99071,6356101.0
2008-03-11 22:57:00,1.99091,1.99091,1.99012,1.99012,13001386.0
2008-03-11 22:58:00,1.99012,1.99024,1.98993,1.98993,10712986.0
2008-03-11 22:59:00,1.98981,1.98994,1.98967,1.98967,6834334.0
2008-03-11 23:00:00,1.98954,1.98966,1.98937,1.98941,4977572.0
2008-03-11 23:01:00,1.98944,1.98944,1.98855,1.98855,2985234.0
2008-03-11 23:02:00,1.98792,1.98884,1.98792,1.98884,3356959.0
2008-03-11 23:03:00,1.989,1.98933,1.989,1.98933,17027214.0
2008-03-11 23:04:00,1.98945,1.98957,1.98945,1.98955,13459491.0
2008-03-11 23:05:00,1.98958,1.98978,1.98957,1.98977,4941612.0
2008-03-11 23:06:00,1.98985,1.98985,1.98949,1.98949,4962517.0
2008-03-11 23:07:00,1.98937,1.98937,1.98923,1.98926,7362524.0
2008-03-11 23:08:00,1.98926,1.98929,1.98907,1.98912,6414670.0
2008-03-11 23:09:00,1.98915,1.98926,1.98882,1.98917,7658729.0
2008-03-11 23:10:00,1.98933,1.98937,1.98918,1.98934,3010998.0
2008-03-11 23:11:00,1.98933,1.98939,1.98914,1.98914,6966066.0
2008-03-11 23:12:00,1.98916,1.9892,1.98904,1.98916,2777164.0
2008-03-11 23:13:00,1.9891,1.98946,1.98895,1.98946,8054669.0
2008-03-11 23:14:00,1.98965,1.98965,1.98905,1.98922,5477157.0
2008-03-11 23:15:00,1.98916,1.98916,1.98876,1.98877,8092726.0
2008-03-11 23:16:00,1.98869,1.98869,1.98819,1.98819,15986830.0
2008-03-11 23:17:00,1.98804,1.98804,1.98785,1.98785,2222870.0
2008-03-11 23:18:00,1.9879,1.98799,1.98784,1.98795,6010961.0
2008-03-11 23:19:00,1.98817,1.98829,1.98814,1.98829,3209137.0
2008-03-11 23:20:00,1.98832,1.98834,1.98829,1.98832,1921021.0
2008-03-11 23:21:00,1.98838,1.98838,1.98816,1.98825,7770256.0
2008-03-11 23:22:00,1.98827,1.98864,1.98703,1.98864,11164545.0
2008-03-11 23:23:00,1.98868,1.98874,1.98858,1.98858,8034949.0
2008-03-11 23:24:00,1.98838,1.98887,1.98838,1.98887,1865900.0
2008-03-11 23:25:00,1.98894,1.9892,1.98894,1.98902,10735491.0
2008-03-11 23:26:00,1.98909,1.98909,1.98869,1.98869,3682134.0
2008-03-11 23:27:00,1.98861,1.98861,1.98847,1.98847,8652631.0
2008-03-11 23:28:00,1.9884,1.98863,1.98812,1.98863,13258326.0
2008-03-11 23:30:00,1.98853,1.98876,1.98838,1.98876,6850957.0
2008-03-11 23:31:00,1.98887,1.98911,1.98887,1.98901,4381692.0
2008-03-11 23:32:00,1.98893,1.98899,1.98873,1.98899,3635229.0
2008-03-11 23:33:00,1.98888,1.98895,1.98868,1.98868,7909068.0
2008-03-11 23:34:00,1.98881,1.98886,1.98868,1.98868,4152034.0
2008-03-11 23:35:00,1.98849,1.98849,1.98824,1.9884,3488532.0
2008-03-11 23:36:00,1.98841,1.98854,1.98833,1.98853,3709872.0
2008-03-11 23:37:00,1.98872,1.98893,1.98872,1.98893,12948256.0
2008-03-11 23:38:00,1.98912,1.98913,1.98883,1.98883,10626767.0
2008-03-11 23:39:00,1.98889,1.98896,1.98878,1.98878,9101710.0
2008-03-11 23:40:00,1.98887,1.98897,1.98869,1.98869,10940353.0
2008-03-11 23:41:00,1.98867,1.98888,1.98865,1.98881,2867139.0
2008-03-11 23:42:00,1.98859,1.98859,1.98804,1.9883,4674007.0
2008-03-11 23:43:00,1.98827,1.98831,1.98808,1.98808,8602438.0
2008-03-11 23:44:00,1.98818,1.98835,1.98818,1.98835,5496798.0
2008-03-11 23:45:00,1.98871,1.9892,1.98871,1.9892,3561205.0
2008-03-11 23:46:00,1.98927,1.99001,1.98927,1.98988,7445327.0
2008-03-11 23:47:00,1.98988,1.99007,1.98988,1.99007,16953586.0
2008-03-11 23:48:00,1.99005,1.99005,1.98954,1.98993,11397559.0
2008-03-11 23:50:00,1.99003,1.99008,1.98982,1.98988,7515678.0
2008-03-11 23:51:00,1.98972,1.98972,1.98932,1.98938,11887788.0
2008-03-11 23:52:00,1.98945,1.98958,1.98945,1.98958,5407700.0
2008-03-11 23:53:00,1.98955,1.98955,1.98934,1.98934,11572962.0
2008-03-11 23:54:00,1.98935,1.98943,1.98931,1.98943,7472841.0
2008-03-11 23:55:00,1.98956,1.9898,1.98956,1.98978,10472271.0
2008-03-11 23:56:00,1.98995,1.98999,1.98958,1.98958,8665072.0
2008-03-11 23:57:00,1.98943,1.98953,1.98943,1.98953,3905992.0
2008-03-11 23:58:00,1.98956,1.99005,1.98956,1.99004,9480297.0
2008-03-11 23:59:00,1.98998,1.98998,1.98929,1.98929,3330797.0
2008-03-12 00:00:00,1.98989,1.98999,1.98963,1.98966,14271455.0
2008-03-12 00:02:00,1.98974,1.98984,1.98967,1.9897,8848148.0
2008-03-12 00:03:00,1.98979,1.99006,1.98978,1.99006,3108788.0
2008-03-12 00:04:00,1.98979,1.98979,1.98954,1.98954,3130093.0
2008-03-12 00:05:00,1.98948,1.98948,1.98887,1.98923,12913146.0
2008-03-12 00:06:00,1.9894,1.98969,1.9894,1.9896,7157189.0
2008-03-12 00:07:00,1.98964,1.98983,1.98962,1.98981,2013095.0
2008-03-12 00:08:00,1.98981,1.98983,1.98939,1.98979,8079398.0
2008-03-12 00:09:00,1.98967,1.98993,1.98967,1.98978,5020197.0
2008-03-12 00:10:00,1.98971,1.98971,1.98914,1.98914,4839981.0
2008-03-12 00:11:00,1.98892,1.98911,1.98886,1.98911,31628234.0
2008-03-12 00:12:00,1.98914,1.98914,1.98894,1.98894,2054664.0
2008-03-12 00:13:00,1.98891,1.9891,1.98891,1.98902,5525681.0
2008-03-12 00:14:00,1.98923,1.98923,1.98886,1.98886,19024398.0
2008-03-12 00:15:00,1.98876,1.98888,1.98866,1.98888,6844538.0
2008-03-12 00:16:00,1.989,1.98908,1.989,1.98905,6791636.0
2008-03-12 00:17:00,1.98895,1.98895,1.98866,1.98866,9211380.0
2008-03-12 00:18:00,1.98827,1.98862,1.98827,1.98835,12557217.0
2008-03-12 00:19:00,1.98825,1.98832,1.98809,1.98832,3586078.0
2008-03-12 00:20:00,1.9884,1.98856,1.9884,1.98852,10709300.0
2008-03-12 00:21:00,1.9884,1.9884,1.98817,1.98829,15753513.0
2008-03-12 00:22:00,1.98829,1.98839,1.98823,1.98829,2837179.0
2008-03-12 00:23:00,1.98817,1.98818,1.98806,1.98818,2098931.0
2008-03-12 00:24:00,1.98818,1.98835,1.98812,1.98821,18076055.0
2008-03-12 00:25:00,1.98817,1.98818,1.98783,1.98783,3662251.0
2008-03-12 00:26:00,1.98768,1.98768,1.98744,1.98746,2793068.0
2008-03-12 00:27:00,1.98739,1.98747,1.98723,1.98747,4145225.0
2008-03-12 00:28:00,1.98756,1.98792,1.98756,1.98777,9684875.0
2008-03-12 00:29:00,1.98747,1.98754,1.98717,1.98717,8260077.0
2008-03-12 00:30:00,1.98714,1.98714,1.98652,1.98652,12591357.0
2008-03-12 00:31:00,1.98656,1.98656,1.9862,1.9862,1841002.0
2008-03-12 00:32:00,1.98626,1.98629,1.98612,1.98629,4958892.0
2008-03-12 00:33:00,1.98623,1.98648,1.98623,1.98634,7482142.0
2008-03-12 00:34:00,1.98636,1.98652,1.98636,1.98651,11787238.0
2008-03-12 00:35:00,1.98651,1.98664,1.98636,1.98653,6877316.0
2008-03-12 00:36:00,1.98658,1.98703,1.98647,1.98665,4402593.0
2008-03-12 00:37:00,1.9864,1.98673,1.98514,1.98657,5082647.0
2008-03-12 00:38:00,1.98684,1.98686,1.98633,1.98635,7268120.0
2008-03-12 00:39:00,1.98648,1.98681,1.98643,1.98681,4472627.0
2008-03-12 00:40:00,1.98692,1.98701,1.98692,1.987,5077912.0
2008-03-12 00:41:00,1.98704,1.98708,1.987,1.987,2152473.0
2008-03-12 00:42:00,1.98707,1.98711,1.987,1.98708,17363789.0
2008-03-12 00:43:00,1.9871,1.9871,1.98701,1.98703,13581368.0
2008-03-12 00:44:00,1.98706,1.98718,1.98706,1.98718,6635721.0
2008-03-12 00:45:00,1.98711,1.98711,1.98685,1.98685,9844322.0
2008-03-12 00:46:00,1.98672,1.98687,1.98669,1.98687,4798323.0
2008-03-12 00:47:00,1.98695,1.98709,1.98692,1.98692,7910831.0
2008-03-12 00:48:00,1.98703,1.98743,1.98703,1.98743,4451753.0
2008-03-12 00:49:00,1.98749,1.98749,1.98736,1.98736,3605380.0
2008-03-12 00:50:00,1.98736,1.98761,1.98736,1.98761,5570244.0
2008-03-12 00:51:00,1.98773,1.98796,1.98773,1.98791,33477486.0
2008-03-12 00:52:00,1.98763,1.98779,1.98757,1.98769,6024406.0
2008-03-12 00:54:00,1.98773,1.98773,1.98758,1.98762,2223296.0
2008-03-12 00:55:00,1.98755,1.98755,1.98734,1.98744,4294537.0
2008-03-12 00:56:00,1.98745,1.98758,1.98741,1.98758,12479067.0
2008-03-12 00:57:00,1.98767,1.98816,1.98767,1.98806,3740849.0
2008-03-12 00:58:00,1.98837,1.9889,1.98837,1.9889,14693983.0
2008-03-12 00:59:00,1.98915,1.98987,1.98915,1.98987,10064609.0
2008-03-12 01:00:00,1.98988,1.99011,1.98988,1.99009,11731567.0
2008-03-12 01:01:00,1.99032,1.99032,1.99007,1.99007,5059022.0
2008-03-12 01:02:00,1.98973,1.98973,1.9892,1.9892,3374259.0
2008-03-12 01:03:00,1.9892,1.9892,1.98881,1.989,4816490.0
2008-03-12 01:04:00,1.98899,1.98899,1.98889,1.98889,4103989.0
2008-03-12 01:05:00,1.98881,1.98891,1.98866,1.98891,8597931.0
2008-03-12 01:06:00,1.98912,1.98926,1.98882,1.98902,4080102.0
2008-03-12 01:07:00,1.9891,1.98928,1.98892,1.98928,2059087.0
2008-03-12 01:08:00,1.98938,1.98938,1.98921,1.98922,8065742.0
2008-03-12 01:09:00,1.98919,1.98935,1.98901,1.98901,11832408.0
2008-03-12 01:10:00,1.98896,1.98913,1.98896,1.98913,28105015.0
2008-03-12 01:11:00,1.9892,1.98949,1.98892,1.98892,8450049.0
2008-03-12 01:12:00,1.98933,1.98933,1.98917,1.98931,10077106.0
2008-03-12 01:13:00,1.98941,1.98968,1.98941,1.98968,1725381.0
2008-03-12 01:14:00,1.98993,1.99004,1.98982,1.98982,9565653.0
2008-03-12 01:15:00,1.98988,1.98993,1.9898,1.98985,12316730.0
2008-03-12 01:16:00,1.98987,1.99003,1.98965,1.98965,1500800.0
2008-03-12 01:17:00,1.9896,1.98965,1.98944,1.98965,10993956.0
2008-03-12 01:18:00,1.9898,1.9898,1.98942,1.98942,6528139.0
2008-03-12 01:19:00,1.98952,1.98992,1.98952,1.98975,7247910.0
2008-03-12 01:20:00,1.98987,1.99003,1.98986,1.98986,13592424.0
2008-03-12 01:21:00,1.98971,1.98971,1.9895,1.98961,11634884.0
2008-03-12 01:22:00,1.98966,1.9899,1.98955,1.98963,6846097.0
2008-03-12 01:24:00,1.98968,1.98978,1.98968,1.98971,8438925.0
2008-03-12 01:25:00,1.98976,1.98982,1.98964,1.98965,11230948.0
2008-03-12 01:26:00,1.9895,1.98953,1.98936,1.98953,8605994.0
2008-03-12 01:27:00,1.98973,1.98994,1.98972,1.98994,4526568.0
2008-03-12 01:28:00,1.9899,1.9899,1.98932,1.98937,8131407.0
2008-03-12 01:29:00,1.98932,1.98954,1.98926,1.98954,2868608.0
2008-03-12 01:30:00,1.98814,1.98946,1.98814,1.98946,129442.0
2008-03-12 01:31:00,1.98932,1.98932,1.98899,1.98918,2652611.0
2008-03-12 01:32:00,1.98923,1.98925,1.98907,1.98907,1907518.0
2008-03-12 01:33:00,1.98917,1.98925,1.98904,1.98925,21159109.0
2008-03-12 01:34:00,1.98929,1.98929,1.98889,1.98905,8425562.0
2008-03-12 01:35:00,1.98906,1.98912,1.98888,1.98888,11031502.0
2008-03-12 01:36:00,1.98887,1.98899,1.98861,1.98887,12728739.0
2008-03-12 01:37:00,1.98887,1.9889,1.98876,1.98883,7743278.0
2008-03-12 01:38:00,1.98887,1.98892,1.98884,1.98884,9830536.0
2008-03-12 01:39:00,1.98888,1.98902,1.98888,1.98902,2400196.0
2008-03-12 01:40:00,1.98897,1.98897,1.98876,1.9889,2501503.0
2008-03-12 01:41:00,1.98882,1.98897,1.98882,1.9889,1510682.0
2008-03-12 01:42:00,1.98896,1.98916,1.98876,1.98899,1064966.0
2008-03-12 01:43:00,1.98901,1.98908,1.98896,1.98908,3136873.0
2008-03-12 01:44:00,1.98917,1.98917,1.98896,1.98911,5604490.0
2008-03-12 01:46:00,1.98904,1.98904,1.98876,1.98882,6267211.0
2008-03-12 01:48:00,1.98886,1.98897,1.98886,1.98897,8157155.0
2008-03-12 01:49:00,1.98896,1.98896,1.98869,1.98869,12232913.0
2008-03-12 01:50:00,1.98866,1.98867,1.98851,1.98851,374387.0
2008-03-12 01:51:00,1.98824,1.98849,1.98824,1.98841,2561608.0
2008-03-12 01:52:00,1.98841,1.9885,1.98815,1.98815,1145378.0
2008-03-12 01:53:00,1.98827,1.98835,1.98814,1.98827,7950381.0
2008-03-12 01:54:00,1.98836,1.98847,1.98836,1.98847,1067319.0
2008-03-12 01:55:00,1.98857,1.98867,1.98856,1.98858,4620042.0
2008-03-12 01:56:00,1.9884,1.98845,1.9884,1.98845,394540.0
2008-03-12 01:57:00,1.98843,1.98873,1.98843,1.98873,6577734.0
2008-03-12 01:58:00,1.98875,1.98882,1.98848,1.98882,8840962.0
2008-03-12 01:59:00,1.98882,1.98915,1.98882,1.98915,3300963.0
2008-03-12 02:00:00,1.98859,1.98859,1.98833,1.98848,2669645.0
2008-03-12 02:01:00,1.98858,1.98881,1.98858,1.98881,8595139.0
2008-03-12 02:02:00,1.989,1.98908,1.98898,1.98898,6414171.0
2008-03-12 02:04:00,1.98878,1.9889,1.98866,1.9889,4928043.0
2008-03-12 02:06:00,1.98886,1.98887,1.98873,1.98881,7237489.0
2008-03-12 02:07:00,1.98873,1.98905,1.98873,1.98893,1255072.0
2008-03-12 02:08:00,1.98893,1.98893,1.98873,1.98873,2740272.0
2008-03-12 02:09:00,1.98896,1.98896,1.98872,1.98872,411144.0
2008-03-12 02:10:00,1.98883,1.98914,1.98883,1.98914,12860505.0
2008-03-12 02:11:00,1.98918,1.98937,1.98913,1.98937,7518808.0
2008-03-12 02:12:00,1.98948,1.9896,1.98948,1.98957,4647798.0
2008-03-12 02:13:00,1.98945,1.98965,1.98945,1.98965,5805661.0
2008-03-12 02:14:00,1.98973,1.98973,1.98959,1.98959,6835614.0
2008-03-12 02:15:00,1.98949,1.98965,1.98948,1.98965,5711291.0
2008-03-12 02:16:00,1.98967,1.98972,1.98962,1.98972,2916665.0
2008-03-12 02:17:00,1.98971,1.98978,1.9894,1.98978,1164406.0
2008-03-12 02:18:00,1.98982,1.98993,1.9898,1.9898,1594220.0
2008-03-12 02:19:00,1.98988,1.98988,1.98965,1.98971,2765925.0
2008-03-12 02:20:00,1.98981,1.98989,1.98981,1.98989,2581410.0
2008-03-12 02:21:00,1.98987,1.99006,1.98987,1.99006,9892862.0
2008-03-12 02:22:00,1.99005,1.99008,1.98994,1.98997,8162850.0
2008-03-12 02:23:00,1.98999,1.99017,1.98987,1.99017,12912092.0
2008-03-12 02:24:00,1.9902,1.99042,1.99017,1.99017,12033928.0
2008-03-12 02:25:00,1.99008,1.99046,1.99008,1.9902,9218339.0
2008-03-12 02:26:00,1.99025,1.99044,1.99009,1.99022,21657225.0
2008-03-12 02:28:00,1.99006,1.99013,1.98983,1.99013,2854727.0
2008-03-12 02:30:00,1.99017,1.99037,1.99017,1.99033,3088178.0
2008-03-12 02:31:00,1.9903,1.9903,1.99013,1.99025,7575374.0
2008-03-12 02:32:00,1.99024,1.99028,1.99022,1.99028,10596675.0
2008-03-12 02:33:00,1.99013,1.99052,1.99013,1.99052,8048249.0
2008-03-12 02:34:00,1.99046,1.99048,1.99034,1.99048,12226157.0
2008-03-12 02:35:00,1.99047,1.99047,1.99024,1.99024,9032350.0
2008-03-12 02:36:00,1.99033,1.99049,1.99033,1.99036,7681333.0
2008-03-12 02:37:00,1.99031,1.9905,1.99025,1.99025,7311862.0
2008-03-12 02:38:00,1.99034,1.99053,1.99034,1.99047,10612866.0
2008-03-12 02:39:00,1.99035,1.99055,1.99033,1.99055,13844391.0
2008-03-12 02:40:00,1.99057,1.99057,1.99045,1.99054,6613056.0
2008-03-12 02:41:00,1.99049,1.99052,1.99038,1.99048,6791657.0
2008-03-12 02:42:00,1.99045,1.9907,1.99044,1.9907,10858228.0
2008-03-12 02:43:00,1.99072,1.99084,1.99065,1.99069,1540232.0
2008-03-12 02:44:00,1.9907,1.99102,1.9907,1.99102,13212540.0
2008-03-12 02:45:00,1.9911,1.99137,1.9911,1.99134,8976778.0
2008-03-12 02:46:00,1.99115,1.99123,1.99094,1.99094,1743864.0
2008-03-12 02:47:00,1.99078,1.99089,1.99059,1.99059,10255552.0
2008-03-12 02:48:00,1.99015,1.99062,1.99015,1.99062,8340786.0
2008-03-12 02:49:00,1.9907,1.99075,1.99064,1.99064,25963061.0
2008-03-12 02:50:00,1.99065,1.99073,1.99063,1.99071,11535934.0
2008-03-12 02:51:00,1.99084,1.99103,1.99065,1.99065,8885910.0
2008-03-12 02:52:00,1.99076,1.99087,1.99069,1.99084,2020297.0
2008-03-12 02:53:00,1.99071,1.99071,1.99051,1.99051,3936422.0
2008-03-12 02:54:00,1.99052,1.99072,1.99052,1.99063,8341026.0
2008-03-12 02:55:00,1.99075,1.99113,1.99075,1.99088,4272318.0
2008-03-12 02:56:00,1.99089,1.99135,1.99081,1.99135,5282398.0
2008-03-12 02:57:00,1.99148,1.9916,1.99143,1.99159,3152925.0
2008-03-12 02:58:00,1.99185,1.99195,1.99185,1.99187,5284126.0
2008-03-12 02:59:00,1.9918,1.99189,1.99174,1.99182,10867593.0
2008-03-12 03:00:00,1.9918,1.9918,1.99155,1.99157,10893612.0
2008-03-12 03:01:00,1.99156,1.99161,1.99151,1.99153,14739676.0
2008-03-12 03:02:00,1.99145,1.99193,1.99145,1.99192,3469531.0
2008-03-12 03:03:00,1.99205,1.9923,1.99202,1.9923,11526940.0
2008-03-12 03:04:00,1.99258,1.99258,1.99224,1.99243,4148511.0
2008-03-12 03:05:00,1.99242,1.99245,1.99231,1.99243,2116821.0
2008-03-12 03:06:00,1.99232,1.99232,1.99202,1.99202,5839433.0
2008-03-12 03:07:00,1.99199,1.99206,1.9919,1.9919,6353519.0
2008-03-12 03:08:00,1.9921,1.99214,1.992,1.992,34091129.0
2008-03-12 03:09:00,1.99185,1.99185,1.99138,1.99138,5479827.0
2008-03-12 03:10:00,1.99139,1.99139,1.99099,1.99099,3548604.0
2008-03-12 03:11:00,1.99093,1.99106,1.99078,1.99106,4718339.0
2008-03-12 03:12:00,1.99109,1.99109,1.99082,1.99093,7393990.0
2008-03-12 03:13:00,1.99089,1.99093,1.99069,1.99093,5244069.0
2008-03-12 03:14:00,1.99088,1.99092,1.99049,1.99049,9533528.0
2008-03-12 03:15:00,1.99053,1.9906,1.99051,1.99058,6266618.0
2008-03-12 03:16:00,1.99055,1.99061,1.99051,1.99055,13450895.0
2008-03-12 03:17:00,1.99054,1.9907,1.9905,1.99052,18939562.0
2008-03-12 03:18:00,1.99039,1.99055,1.99039,1.99055,2234248.0
2008-03-12 03:19:00,1.99059,1.99084,1.99059,1.99084,4772474.0
2008-03-12 03:20:00,1.99075,1.99075,1.99019,1.99052,4308888.0
2008-03-12 03:21:00,1.99067,1.99117,1.99067,1.99117,6874226.0
2008-03-12 03:22:00,1.99109,1.99132,1.98979,1.99109,5266991.0
2008-03-12 03:23:00,1.99111,1.99139,1.99097,1.99139,4467371.0
2008-03-12 03:24:00,1.99131,1.9915,1.99131,1.99146,6642824.0
2008-03-12 03:25:00,1.99146,1.99169,1.99146,1.99161,10732258.0
2008-03-12 03:26:00,1.99158,1.9916,1.99134,1.99134,7710369.0
2008-03-12 03:27:00,1.99139,1.99155,1.99123,1.99155,5434998.0
2008-03-12 03:28:00,1.99151,1.99163,1.99124,1.99163,1794699.0
2008-03-12 03:29:00,1.99151,1.9916,1.99142,1.99142,13073778.0
2008-03-12 03:30:00,1.99126,1.99129,1.99113,1.99116,8873215.0
2008-03-12 03:31:00,1.99141,1.99155,1.99137,1.99145,9157407.0
2008-03-12 03:32:00,1.9916,1.99164,1.99151,1.99161,4163962.0
2008-03-12 03:33:00,1.99166,1.99166,1.9916,1.99162,2710663.0
2008-03-12 03:34:00,1.99166,1.99186,1.99166,1.99186,3578166.0
2008-03-12 03:35:00,1.99194,1.99194,1.99171,1.99171,18965538.0
2008-03-12 03:36:00,1.99177,1.99183,1.99175,1.99175,2125284.0
2008-03-12 03:37:00,1.99175,1.99191,1.99141,1.99191,2730682.0
2008-03-12 03:38:00,1.99197,1.9921,1.99185,1.99209,14833815.0
2008-03-12 03:39:00,1.99212,1.99224,1.99211,1.99224,11425690.0
2008-03-12 03:40:00,1.99232,1.99244,1.99218,1.99244,3953345.0
2008-03-12 03:41:00,1.99254,1.99276,1.99225,1.99225,12195026.0
2008-03-12 03:42:00,1.9926,1.99269,1.99253,1.99267,9325146.0
2008-03-12 03:43:00,1.99268,1.99268,1.99248,1.99248,6326038.0
2008-03-12 03:44:00,1.99242,1.99247,1.99226,1.99236,6367012.0
2008-03-12 03:45:00,1.99235,1.99252,1.99225,1.99237,20212918.0
2008-03-12 03:46:00,1.99226,1.99226,1.99211,1.99211,5367345.0
2008-03-12 03:47:00,1.99215,1.99215,1.99202,1.99202,1926548.0
2008-03-12 03:48:00,1.99204,1.99209,1.99194,1.99199,32214538.0
2008-03-12 03:49:00,1.9921,1.9922,1.99204,1.99204,4685818.0
2008-03-12 03:50:00,1.99199,1.99214,1.9919,1.99195,4575047.0
2008-03-12 03:51:00,1.99206,1.99206,1.99161,1.99206,8325844.0
2008-03-12 03:52:00,1.99214,1.99234,1.99214,1.99215,1834757.0
2008-03-12 03:53:00,1.99218,1.99226,1.99206,1.99222,7838339.0
2008-03-12 03:54:00,1.99221,1.99221,1.99162,1.99206,12790359.0
2008-03-12 03:55:00,1.99208,1.99208,1.99172,1.99197,2876660.0
2008-03-12 03:56:00,1.99206,1.9922,1.99182,1.9922,2950075.0
2008-03-12 03:57:00,1.99217,1.99217,1.99199,1.99205,8203364.0
2008-03-12 03:58:00,1.99207,1.99208,1.99192,1.99199,8429684.0
2008-03-12 03:59:00,1.99207,1.99232,1.99207,1.99232,12987036.0
2008-03-12 04:00:00,1.9919,1.99263,1.9919,1.99258,3548309.0
2008-03-12 04:01:00,1.99248,1.99249,1.99195,1.99195,9582834.0
2008-03-12 04:02:00,1.99206,1.99212,1.99203,1.99203,3964266.0
2008-03-12 04:03:00,1.99209,1.99216,1.99203,1.9921,8532814.0
2008-03-12 04:04:00,1.99203,1.99222,1.99203,1.99213,10414989.0
2008-03-12 04:05:00,1.99211,1.9922,1.99208,1.9922,6872843.0
2008-03-12 04:06:00,1.99218,1.99237,1.99218,1.99237,11224986.0
2008-03-12 04:08:00,1.99245,1.99254,1.99198,1.99198,12889284.0
2008-03-12 04:09:00,1.99208,1.99225,1.99195,1.99199,7225917.0
2008-03-12 04:10:00,1.99201,1.99224,1.99201,1.99222,4043084.0
2008-03-12 04:11:00,1.99217,1.9922,1.99186,1.9922,12269952.0
2008-03-12 04:12:00,1.99213,1.99213,1.99169,1.99185,16276485.0
2008-03-12 04:13:00,1.99194,1.99223,1.99187,1.99216,7190080.0
2008-03-12 04:14:00,1.99222,1.99222,1.99195,1.99217,3542077.0
2008-03-12 04:15:00,1.99216,1.99225,1.99208,1.99209,5182238.0
2008-03-12 04:16:00,1.99196,1.99206,1.99193,1.99201,8341353.0
2008-03-12 04:17:00,1.99197,1.99203,1.99146,1.99189,4708379.0
2008-03-12 04:18:00,1.99213,1.99214,1.99167,1.99214,3134855.0
2008-03-12 04:19:00,1.99203,1.99213,1.99148,1.99213,11661001.0
2008-03-12 04:20:00,1.9921,1.99211,1.99175,1.99175,8688984.0
2008-03-12 04:21:00,1.9917,1.99196,1.9917,1.99178,10253539.0
2008-03-12 04:22:00,1.9919,1.99204,1.9919,1.99198,12315252.0
2008-03-12 04:23:00,1.99202,1.99209,1.99186,1.99187,3842834.0
2008-03-12 04:24:00,1.99192,1.99223,1.99191,1.99223,3608705.0
2008-03-12 04:25:00,1.99226,1.99232,1.99207,1.99232,3925900.0
2008-03-12 04:26:00,1.99226,1.99242,1.99215,1.99215,8110201.0
2008-03-12 04:27:00,1.99217,1.99217,1.99187,1.992,3799760.0
2008-03-12 04:28:00,1.99205,1.99205,1.99181,1.99181,4028031.0
2008-03-12 04:29:00,1.99165,1.99165,1.99132,1.99155,6446747.0
2008-03-12 04:30:00,1.99167,1.9918,1.9914,1.99175,14584227.0
2008-03-12 04:31:00,1.99178,1.9918,1.99134,1.99153,13800693.0
2008-03-12 04:32:00,1.9915,1.99152,1.99142,1.99152,9015973.0
2008-03-12 04:33:00,1.99158,1.99158,1.9915,1.9915,3623790.0
2008-03-12 04:34:00,1.99143,1.99149,1.99135,1.99142,10875788.0
2008-03-12 04:35:00,1.99145,1.99164,1.99133,1.99133,2062222.0
2008-03-12 04:36:00,1.99142,1.99142,1.99103,1.99103,7464651.0
2008-03-12 04:37:00,1.99118,1.99161,1.99011,1.99142,11357628.0
2008-03-12 04:38:00,1.99138,1.99139,1.99117,1.99126,7393201.0
2008-03-12 04:39:00,1.99125,1.9913,1.99123,1.99124,1801069.0
2008-03-12 04:40:00,1.99129,1.99138,1.99119,1.99138,2975280.0
2008-03-12 04:41:00,1.9913,1.99232,1.9913,1.99232,6128006.0
2008-03-12 04:42:00,1.99247,1.99247,1.99213,1.9924,2240345.0
2008-03-12 04:44:00,1.99254,1.99255,1.99242,1.99242,7811512.0
2008-03-12 04:45:00,1.99236,1.99236,1.99217,1.99231,5622210.0
2008-03-12 04:46:00,1.99238,1.99238,1.99208,1.99208,7455954.0
2008-03-12 04:47:00,1.99213,1.9922,1.99205,1.99213,3062935.0
2008-03-12 04:48:00,1.99212,1.99221,1.99211,1.99211,7475120.0
2008-03-12 04:49:00,1.99209,1.99214,1.99186,1.99214,2763905.0
2008-03-12 04:50:00,1.99222,1.99251,1.99203,1.99225,7561191.0
2008-03-12 04:51:00,1.99203,1.99214,1.99181,1.99214,7027466.0
2008-03-12 04:52:00,1.99226,1.99226,1.99203,1.99203,7526604.0
2008-03-12 04:53:00,1.99204,1.9922,1.99201,1.9922,4620592.0
2008-03-12 04:54:00,1.99212,1.99218,1.99202,1.99203,4654434.0
2008-03-12 04:55:00,1.99209,1.99216,1.99197,1.99216,13559832.0
2008-03-12 04:56:00,1.99215,1.99215,1.99193,1.99206,15995504.0
2008-03-12 04:58:00,1.9921,1.99216,1.99174,1.99216,3199264.0
2008-03-12 04:59:00,1.99216,1.99235,1.9921,1.99215,4701145.0
2008-03-12 05:00:00,1.99223,1.99234,1.99204,1.99204,6442623.0
2008-03-12 05:01:00,1.99202,1.99226,1.99191,1.99207,10514266.0
2008-03-12 05:02:00,1.9921,1.99261,1.9921,1.99244,11946508.0
2008-03-12 05:03:00,1.992,1.99241,1.992,1.99238,6260319.0
2008-03-12 05:04:00,1.99248,1.9926,1.99244,1.99248,14484535.0
2008-03-12 05:05:00,1.99245,1.99245,1.99188,1.99217,15710407.0
2008-03-12 05:06:00,1.99221,1.9928,1.9921,1.9928,7615423.0
2008-03-12 05:07:00,1.99288,1.99299,1.99245,1.99245,3237145.0
2008-03-12 05:08:00,1.99226,1.99226,1.99204,1.99204,6346794.0
2008-03-12 05:09:00,1.99195,1.99228,1.99195,1.99219,5228781.0
2008-03-12 05:10:00,1.99214,1.99219,1.99173,1.99173,15914550.0
2008-03-12 05:12:00,1.99199,1.99212,1.99176,1.99209,4661562.0
2008-03-12 05:13:00,1.99221,1.99271,1.99221,1.99271,22810357.0
2008-03-12 05:14:00,1.99267,1.99267,1.99213,1.99213,3068290.0
2008-03-12 05:15:00,1.99203,1.99209,1.9919,1.9919,5960052.0
2008-03-12 05:16:00,1.99192,1.99234,1.99192,1.99234,5296486.0
2008-03-12 05:17:00,1.99223,1.99223,1.99181,1.99181,5475583.0
2008-03-12 05:18:00,1.992,1.99224,1.992,1.99222,18999729.0
2008-03-12 05:19:00,1.99231,1.99231,1.99198,1.99214,6101143.0
2008-03-12 05:20:00,1.99205,1.99205,1.99152,1.99152,3169845.0
2008-03-12 05:21:00,1.99171,1.99188,1.99163,1.99188,9219812.0
2008-03-12 05:22:00,1.992,1.992,1.99182,1.99183,2234905.0
2008-03-12 05:23:00,1.99174,1.99179,1.99168,1.99179,5904313.0
2008-03-12 05:24:00,1.99175,1.99196,1.99175,1.99196,1874465.0
2008-03-12 05:25:00,1.99142,1.99213,1.99142,1.99213,24383178.0
2008-03-12 05:26:00,1.99223,1.99225,1.99209,1.99216,9492727.0
2008-03-12 05:27:00,1.99223,1.99234,1.99223,1.99223,1684239.0
2008-03-12 05:28:00,1.99222,1.99257,1.99222,1.99257,2048348.0
2008-03-12 05:29:00,1.99263,1.99275,1.99251,1.99251,7810690.0
2008-03-12 05:30:00,1.99251,1.99269,1.99237,1.99269,1539044.0
2008-03-12 05:31:00,1.99272,1.99295,1.99272,1.99295,6335414.0
2008-03-12 05:32:00,1.99297,1.99308,1.99295,1.99295,4659615.0
2008-03-12 05:33:00,1.99299,1.99325,1.99299,1.99304,6435015.0
2008-03-12 05:34:00,1.99314,1.99324,1.99312,1.99316,25469513.0
2008-03-12 05:35:00,1.99296,1.99296,1.99259,1.99259,5732610.0
2008-03-12 05:36:00,1.9925,1.99251,1.99231,1.99231,4700539.0
2008-03-12 05:37:00,1.9923,1.9923,1.99199,1.99199,15132980.0
2008-03-12 05:38:00,1.99201,1.99215,1.99188,1.99188,6426250.0
2008-03-12 05:39:00,1.99203,1.99213,1.99192,1.99192,9029605.0
2008-03-12 05:40:00,1.99203,1.99251,1.99203,1.99251,1643303.0
2008-03-12 05:41:00,1.99262,1.99284,1.99262,1.99284,4061329.0
2008-03-12 05:42:00,1.99298,1.99348,1.99298,1.99348,5432414.0
2008-03-12 05:43:00,1.99366,1.99401,1.99366,1.99401,8704763.0
2008-03-12 05:44:00,1.99417,1.99451,1.99417,1.9942,15169397.0
2008-03-12 05:45:00,1.9942,1.99427,1.99406,1.99406,9855215.0
2008-03-12 05:46:00,1.99418,1.99429,1.99418,1.99424,3570347.0
2008-03-12 05:47:00,1.99421,1.9944,1.99419,1.9944,2977494.0
2008-03-12 05:48:00,1.99427,1.99458,1.99427,1.99432,8902883.0
2008-03-12 05:49:00,1.99432,1.99472,1.99432,1.9947,14286756.0
2008-03-12 05:50:00,1.99478,1.99478,1.99455,1.99455,5387653.0
2008-03-12 05:51:00,1.99462,1.99473,1.99459,1.99459,1463457.0
2008-03-12 05:52:00,1.99443,1.99443,1.99426,1.99437,6892605.0
2008-03-12 05:53:00,1.99428,1.99428,1.99402,1.99407,17124903.0
2008-03-12 05:54:00,1.99402,1.99402,1.99343,1.99379,10971419.0
2008-03-12 05:55:00,1.99379,1.99386,1.99371,1.9938,1639794.0
2008-03-12 05:56:00,1.99388,1.99403,1.99375,1.99403,3941939.0
2008-03-12 05:57:00,1.99402,1.99412,1.99391,1.99412,8992886.0
2008-03-12 05:58:00,1.99423,1.99423,1.99393,1.99416,6637966.0
2008-03-12 05:59:00,1.99417,1.99439,1.99417,1.99422,17442592.0
2008-03-12 06:00:00,1.99427,1.99427,1.99411,1.99416,3254135.0
2008-03-12 06:01:00,1.99415,1.99436,1.99406,1.99436,6330528.0
2008-03-12 06:02:00,1.99427,1.9943,1.9942,1.99429,8540294.0
2008-03-12 06:03:00,1.99436,1.99436,1.99415,1.99423,7391925.0
2008-03-12 06:04:00,1.99432,1.99445,1.99422,1.99445,672176.0
2008-03-12 06:05:00,1.99438,1.99438,1.99393,1.99393,2950020.0
2008-03-12 06:06:00,1.99387,1.99387,1.99369,1.9937,2814482.0
2008-03-12 06:07:00,1.99381,1.99417,1.99381,1.99399,5990266.0
2008-03-12 06:08:00,1.99409,1.99444,1.99409,1.99417,5595927.0
2008-03-12 06:09:00,1.99422,1.99436,1.9942,1.99436,3463427.0
2008-03-12 06:10:00,1.99449,1.99494,1.99449,1.99494,9132640.0
2008-03-12 06:11:00,1.99493,1.99493,1.99438,1.99438,6422915.0
2008-03-12 06:12:00,1.99413,1.99413,1.99341,1.99341,6688930.0
2008-03-12 06:13:00,1.99351,1.99375,1.99351,1.9936,12791565.0
2008-03-12 06:14:00,1.99357,1.99357,1.99332,1.99332,6089147.0
2008-03-12 06:15:00,1.99326,1.99353,1.99296,1.99296,5354471.0
2008-03-12 06:16:00,1.99318,1.99318,1.9929,1.9929,2193666.0
2008-03-12 06:17:00,1.99291,1.99313,1.99284,1.99312,940370.0
2008-03-12 06:18:00,1.99328,1.99328,1.99311,1.99316,19390477.0
2008-03-12 06:19:00,1.99308,1.99308,1.99289,1.99297,3016847.0
2008-03-12 06:20:00,1.99295,1.99308,1.99258,1.99305,11184567.0
2008-03-12 06:22:00,1.99301,1.99317,1.99299,1.99317,7193543.0
2008-03-12 06:23:00,1.99309,1.99309,1.99287,1.99291,3274276.0
2008-03-12 06:24:00,1.99285,1.99303,1.99285,1.99292,3592848.0
2008-03-12 06:25:00,1.99298,1.99333,1.99298,1.99333,7469695.0
2008-03-12 06:26:00,1.99345,1.99345,1.99319,1.99321,11238900.0
2008-03-12 06:27:00,1.993,1.99308,1.99279,1.99308,18838463.0
2008-03-12 06:28:00,1.99337,1.99374,1.99337,1.99374,2110772.0
2008-03-12 06:29:00,1.99339,1.99381,1.99339,1.99381,5973404.0
2008-03-12 06:30:00,1.99382,1.99382,1.99366,1.99366,14256461.0
2008-03-12 06:31:00,1.99361,1.99365,1.99319,1.99319,5427347.0
2008-03-12 06:32:00,1.99317,1.99317,1.99288,1.99291,5098218.0
2008-03-12 06:33:00,1.99284,1.99286,1.99279,1.99286,11599455.0
2008-03-12 06:34:00,1.99286,1.99295,1.99286,1.99294,18107607.0
2008-03-12 06:35:00,1.99297,1.99305,1.99285,1.99299,3849037.0
2008-03-12 06:36:00,1.99311,1.99314,1.99307,1.99307,4216794.0
2008-03-12 06:38:00,1.99309,1.99323,1.99309,1.99322,7237487.0
2008-03-12 06:39:00,1.99336,1.99372,1.99336,1.9937,8611271.0
2008-03-12 06:40:00,1.99377,1.99379,1.99364,1.99367,12826290.0
2008-03-12 06:41:00,1.99355,1.99355,1.99341,1.99341,11267489.0
2008-03-12 06:42:00,1.9933,1.99342,1.9933,1.99342,2238991.0
2008-03-12 06:43:00,1.99346,1.99356,1.99344,1.99356,3485520.0
2008-03-12 06:44:00,1.99352,1.99352,1.99338,1.9934,1162040.0
2008-03-12 06:45:00,1.99341,1.99399,1.99341,1.99399,18691566.0
2008-03-12 06:46:00,1.9939,1.99438,1.9939,1.99438,16026901.0
2008-03-12 06:47:00,1.9944,1.99474,1.9944,1.99474,16813217.0
2008-03-12 06:48:00,1.99482,1.9951,1.99482,1.9951,2472519.0
2008-03-12 06:49:00,1.99502,1.99561,1.99502,1.99544,11549866.0
2008-03-12 06:50:00,1.9954,1.99547,1.99518,1.9952,5308477.0
2008-03-12 06:51:00,1.99514,1.99523,1.99498,1.99523,7005201.0
2008-03-12 06:52:00,1.99518,1.99518,1.99443,1.99443,9947028.0
2008-03-12 06:53:00,1.9943,1.99436,1.99408,1.99436,5527411.0
2008-03-12 06:54:00,1.99439,1.99443,1.99405,1.99405,2818882.0
2008-03-12 06:55:00,1.99376,1.99376,1.99346,1.99348,1211298.0
2008-03-12 06:56:00,1.9934,1.9934,1.99317,1.99317,2518144.0
2008-03-12 06:57:00,1.99308,1.99309,1.99291,1.99292,5224244.0
2008-03-12 06:58:00,1.99283,1.99284,1.99132,1.99241,10370298.0
2008-03-12 06:59:00,1.99244,1.99244,1.99204,1.99207,9585708.0
2008-03-12 07:00:00,1.99194,1.99194,1.99125,1.99135,9013242.0
2008-03-12 07:01:00,1.99135,1.99138,1.99125,1.99136,12456461.0
2008-03-12 07:02:00,1.99141,1.99152,1.99132,1.99132,2758552.0
2008-03-12 07:03:00,1.99128,1.99146,1.99116,1.99116,8098436.0
2008-03-12 07:04:00,1.991,1.991,1.99076,1.99081,1121415.0
2008-03-12 07:05:00,1.99082,1.99082,1.99055,1.99058,3592720.0
2008-03-12 07:06:00,1.99037,1.99052,1.9902,1.9902,9363913.0
2008-03-12 07:07:00,1.99015,1.99015,1.98976,1.98994,6500541.0
2008-03-12 07:08:00,1.99003,1.99036,1.99003,1.99036,12904932.0
2008-03-12 07:09:00,1.9904,1.99066,1.99036,1.99036,6278210.0
2008-03-12 07:10:00,1.99024,1.99024,1.98972,1.99002,7233391.0
2008-03-12 07:11:00,1.98997,1.99013,1.98985,1.98992,410078.0
2008-03-12 07:12:00,1.98975,1.98994,1.98947,1.98994,12081720.0
2008-03-12 07:13:00,1.98988,1.98988,1.98969,1.98979,8649078.0
2008-03-12 07:14:00,1.98989,1.9901,1.98989,1.98994,3029912.0
2008-03-12 07:15:00,1.98992,1.98999,1.98986,1.98988,1602247.0
2008-03-12 07:16:00,1.98997,1.99007,1.98997,1.99001,8789210.0
2008-03-12 07:17:00,1.99039,1.99088,1.99039,1.99088,5824177.0
2008-03-12 07:18:00,1.99102,1.99124,1.99101,1.99124,11715269.0
2008-03-12 07:19:00,1.99128,1.99141,1.99128,1.99135,29180707.0
2008-03-12 07:20:00,1.99144,1.9918,1.99144,1.99164,3458356.0
2008-03-12 07:21:00,1.99155,1.99178,1.99147,1.99178,6392657.0
2008-03-12 07:22:00,1.99192,1.9923,1.99192,1.9923,11883780.0
2008-03-12 07:23:00,1.99221,1.99221,1.9919,1.9919,7376992.0
2008-03-12 07:24:00,1.99213,1.99218,1.99201,1.99201,17308954.0
2008-03-12 07:25:00,1.99192,1.99201,1.99163,1.99201,4588100.0
2008-03-12 07:26:00,1.99194,1.992,1.99183,1.99188,22991766.0
2008-03-12 07:27:00,1.9921,1.99246,1.9921,1.99246,10841663.0
2008-03-12 07:28:00,1.99262,1.99275,1.99258,1.99275,1180158.0
2008-03-12 07:29:00,1.99271,1.99273,1.99259,1.99269,5930973.0
2008-03-12 07:30:00,1.99256,1.99267,1.99235,1.99235,13538236.0
2008-03-12 07:31:00,1.99226,1.99226,1.99206,1.99209,4046994.0
2008-03-12 07:32:00,1.99196,1.99196,1.99147,1.99147,5642893.0
2008-03-12 07:33:00,1.99159,1.99216,1.99159,1.99216,1483521.0
2008-03-12 07:34:00,1.99236,1.99247,1.9923,1.9923,5099599.0
2008-03-12 07:35:00,1.99208,1.99208,1.9919,1.9919,9869723.0
2008-03-12 07:36:00,1.992,1.99225,1.99169,1.99225,6552793.0
2008-03-12 07:37:00,1.99223,1.99223,1.99209,1.99218,8044918.0
2008-03-12 07:38:00,1.99222,1.99246,1.9922,1.99246,2834345.0
2008-03-12 07:39:00,1.99252,1.99268,1.99241,1.99268,1043535.0
2008-03-12 07:40:00,1.99268,1.99286,1.99268,1.9928,10761589.0
2008-03-12 07:41:00,1.99287,1.99287,1.99265,1.99265,13846394.0
2008-03-12 07:42:00,1.99244,1.99244,1.99219,1.99223,8162216.0
2008-03-12 07:43:00,1.99219,1.9924,1.99217,1.9924,12477635.0
2008-03-12 07:44:00,1.99232,1.99241,1.99219,1.99241,1563000.0
2008-03-12 07:45:00,1.99243,1.99255,1.99243,1.99252,2631488.0
2008-03-12 07:46:00,1.99251,1.99264,1.99251,1.99264,3629988.0
2008-03-12 07:47:00,1.99269,1.99272,1.99257,1.9927,4135512.0
2008-03-12 07:48:00,1.99279,1.99285,1.99278,1.99283,7085946.0
2008-03-12 07:49:00,1.99282,1.99283,1.99277,1.99277,9583014.0
2008-03-12 07:50:00,1.99286,1.99307,1.99279,1.99307,27083608.0
2008-03-12 07:51:00,1.99301,1.99304,1.99296,1.99303,6995833.0
2008-03-12 07:52:00,1.99315,1.99346,1.99313,1.99342,7952297.0
2008-03-12 07:53:00,1.99345,1.99345,1.99319,1.99329,9664036.0
2008-03-12 07:54:00,1.99326,1.99329,1.99306,1.99308,11621202.0
2008-03-12 07:55:00,1.99292,1.99298,1.9927,1.99298,6845079.0
2008-03-12 07:56:00,1.99312,1.99361,1.99312,1.99361,28822868.0
2008-03-12 07:57:00,1.99369,1.9937,1.99357,1.99357,4660710.0
2008-03-12 07:58:00,1.99338,1.99375,1.99328,1.99375,10808814.0
2008-03-12 07:59:00,1.9939,1.99432,1.9939,1.99432,4380868.0
2008-03-12 08:00:00,1.99436,1.99453,1.99436,1.99453,2896915.0
2008-03-12 08:01:00,1.99459,1.99484,1.99448,1.99464,3590054.0
2008-03-12 08:02:00,1.99471,1.99575,1.99471,1.99575,5919703.0
2008-03-12 08:03:00,1.99591,1.99599,1.9957,1.9957,7010555.0
2008-03-12 08:04:00,1.99571,1.99571,1.99548,1.99555,2568906.0
2008-03-12 08:05:00,1.9955,1.99584,1.99547,1.99584,11592738.0
2008-03-12 08:06:00,1.99589,1.99604,1.99568,1.99588,6886980.0
2008-03-12 08:07:00,1.99587,1.99599,1.99519,1.99599,9351042.0
2008-03-12 08:08:00,1.996,1.99615,1.99595,1.99595,16678000.0
2008-03-12 08:09:00,1.99583,1.99589,1.99572,1.99589,2515402.0
2008-03-12 08:10:00,1.99577,1.99591,1.99576,1.99581,7171582.0
2008-03-12 08:11:00,1.99578,1.99578,1.99561,1.99566,6436666.0
2008-03-12 08:12:00,1.99563,1.99588,1.99563,1.9958,6339829.0
2008-03-12 08:13:00,1.99585,1.99591,1.99572,1.99591,7296737.0
2008-03-12 08:14:00,1.99591,1.99591,1.99582,1.99585,13224336.0
2008-03-12 08:15:00,1.99588,1.99588,1.99561,1.99588,2797483.0
2008-03-12 08:16:00,1.99602,1.99619,1.99593,1.99593,7252252.0
2008-03-12 08:17:00,1.99584,1.99584,1.99544,1.99567,1488913.0
2008-03-12 08:18:00,1.99566,1.99566,1.99553,1.99553,1971139.0
2008-03-12 08:19:00,1.99558,1.9958,1.99558,1.99571,2276640.0
2008-03-12 08:20:00,1.99558,1.99558,1.99514,1.99515,2199541.0
2008-03-12 08:21:00,1.99516,1.99549,1.99516,1.99549,6658367.0
2008-03-12 08:22:00,1.99568,1.99568,1.99561,1.99568,1526919.0
2008-03-12 08:23:00,1.9956,1.9956,1.99513,1.99557,3231072.0
2008-03-12 08:24:00,1.99551,1.99567,1.99544,1.99544,969483.0
2008-03-12 08:25:00,1.99542,1.99542,1.99496,1.99524,14168625.0
2008-03-12 08:26:00,1.99516,1.9952,1.99486,1.99486,9699645.0
2008-03-12 08:27:00,1.99479,1.99486,1.99438,1.99486,16532330.0
2008-03-12 08:28:00,1.99491,1.99496,1.99479,1.99479,3813000.0
2008-03-12 08:29:00,1.99475,1.99498,1.99468,1.99498,10272178.0
2008-03-12 08:30:00,1.99502,1.99532,1.99502,1.99532,10206361.0
2008-03-12 08:31:00,1.99531,1.9954,1.99526,1.9953,5720043.0
2008-03-12 08:32:00,1.99524,1.99524,1.99495,1.99501,1420277.0
2008-03-12 08:33:00,1.99498,1.99521,1.99498,1.99521,5879615.0
2008-03-12 08:34:00,1.9952,1.99526,1.99512,1.9952,2950719.0
2008-03-12 08:35:00,1.9952,1.99534,1.99481,1.99523,32548438.0
2008-03-12 08:36:00,1.99533,1.99538,1.99518,1.99531,3234489.0
2008-03-12 08:37:00,1.99524,1.99554,1.99524,1.99554,2884093.0
2008-03-12 08:38:00,1.99549,1.99549,1.99523,1.99532,5076911.0
2008-03-12 08:39:00,1.99534,1.99548,1.995,1.99548,10423671.0
2008-03-12 08:40:00,1.99559,1.99606,1.99559,1.99606,7624319.0
2008-03-12 08:41:00,1.99627,1.99656,1.99627,1.99656,3242212.0
2008-03-12 08:42:00,1.99639,1.99647,1.99635,1.99635,6994592.0
2008-03-12 08:43:00,1.9965,1.9967,1.99647,1.9967,1698250.0
2008-03-12 08:44:00,1.99651,1.99678,1.99651,1.99673,4592709.0
2008-03-12 08:45:00,1.99669,1.99681,1.99669,1.9967,3406900.0
2008-03-12 08:46:00,1.99666,1.99666,1.99655,1.99659,26626781.0
2008-03-12 08:47:00,1.99664,1.99664,1.99642,1.99642,2527824.0
2008-03-12 08:48:00,1.99634,1.99646,1.99625,1.99646,3751650.0
2008-03-12 08:49:00,1.99646,1.99663,1.99635,1.99663,6470178.0
2008-03-12 08:50:00,1.99666,1.99697,1.99666,1.99695,18456637.0
2008-03-12 08:51:00,1.99701,1.99701,1.99683,1.99692,2885128.0
2008-03-12 08:52:00,1.99703,1.9972,1.99703,1.99718,11207220.0
2008-03-12 08:53:00,1.99701,1.99701,1.99675,1.99675,5741808.0
2008-03-12 08:54:00,1.99666,1.99679,1.99661,1.99664,3229421.0
2008-03-12 08:55:00,1.99651,1.99651,1.99624,1.99624,7961160.0
2008-03-12 08:56:00,1.99621,1.9964,1.99621,1.9964,6229708.0
2008-03-12 08:57:00,1.99635,1.99635,1.99578,1.99583,20384630.0
2008-03-12 08:58:00,1.9958,1.99633,1.9958,1.99613,5892805.0
2008-03-12 08:59:00,1.99606,1.99606,1.99576,1.99591,3705088.0
2008-03-12 09:00:00,1.996,1.99612,1.99594,1.99594,4660450.0
2008-03-12 09:01:00,1.99607,1.99628,1.99589,1.9961,7902682.0
2008-03-12 09:02:00,1.99618,1.99642,1.99618,1.99627,9561023.0
2008-03-12 09:03:00,1.99618,1.99623,1.9961,1.9961,1830679.0
2008-03-12 09:04:00,1.99605,1.99605,1.99579,1.99582,3968335.0
2008-03-12 09:05:00,1.99571,1.99571,1.99509,1.99561,5252558.0
2008-03-12 09:06:00,1.99563,1.99563,1.99547,1.99559,1314544.0
2008-03-12 09:07:00,1.99579,1.99583,1.99571,1.99571,4530640.0
2008-03-12 09:08:00,1.99554,1.99605,1.99554,1.99605,12278270.0
2008-03-12 09:09:00,1.99618,1.99623,1.9961,1.99623,5703728.0
2008-03-12 09:10:00,1.99618,1.99634,1.99614,1.99614,15114077.0
2008-03-12 09:11:00,1.99604,1.99627,1.99604,1.99617,7475871.0
2008-03-12 09:12:00,1.99637,1.99653,1.99616,1.99616,2271268.0
2008-03-12 09:13:00,1.9959,1.9959,1.99539,1.99539,5306901.0
2008-03-12 09:14:00,1.99542,1.99542,1.99527,1.99532,11553936.0
2008-03-12 09:15:00,1.9952,1.99531,1.99508,1.99531,8131615.0
2008-03-12 09:16:00,1.99535,1.99535,1.99514,1.99533,4129471.0
2008-03-12 09:17:00,1.99535,1.99542,1.99524,1.99542,3296851.0
2008-03-12 09:18:00,1.99529,1.9953,1.9948,1.99513,45841741.0
2008-03-12 09:19:00,1.99512,1.99525,1.99509,1.99509,1777410.0
2008-03-12 09:20:00,1.99504,1.99504,1.99486,1.99486,11297738.0
2008-03-12 09:21:00,1.99472,1.99476,1.99454,1.99454,6209353.0
2008-03-12 09:22:00,1.99443,1.99443,1.99401,1.99401,3379295.0
2008-03-12 09:23:00,1.99372,1.99391,1.99362,1.99362,16260740.0
2008-03-12 09:24:00,1.99359,1.99359,1.99312,1.99312,7271623.0
2008-03-12 09:25:00,1.99325,1.99325,1.99275,1.99292,4835940.0
2008-03-12 09:26:00,1.99299,1.99299,1.99227,1.99261,2781193.0
2008-03-12 09:27:00,1.99277,1.99301,1.99277,1.99299,10288738.0
2008-03-12 09:28:00,1.99305,1.99351,1.99179,1.99346,1970587.0
2008-03-12 09:29:00,1.9932,1.99323,1.99272,1.99272,4273970.0
2008-03-12 09:30:00,1.99287,1.99359,1.99287,1.99354,2372309.0
2008-03-12 09:31:00,1.99336,1.99344,1.99303,1.99344,4555014.0
2008-03-12 09:32:00,1.99361,1.9937,1.99354,1.9937,10287794.0
2008-03-12 09:33:00,1.99368,1.99368,1.99343,1.99348,524551.0
2008-03-12 09:34:00,1.99339,1.99339,1.99294,1.99304,914869.0
2008-03-12 09:35:00,1.99305,1.99349,1.99305,1.99349,5656559.0
2008-03-12 09:36:00,1.99355,1.99393,1.99349,1.99393,21686532.0
2008-03-12 09:37:00,1.9938,1.99432,1.9938,1.99432,9238965.0
2008-03-12 09:38:00,1.99427,1.99427,1.99416,1.99422,4106181.0
2008-03-12 09:39:00,1.99426,1.99452,1.99425,1.99425,3700081.0
2008-03-12 09:40:00,1.99423,1.99428,1.99413,1.99427,3457240.0
2008-03-12 09:41:00,1.99441,1.99452,1.99439,1.99445,9314388.0
2008-03-12 09:42:00,1.99443,1.99443,1.99396,1.99396,1299264.0
2008-03-12 09:43:00,1.99375,1.99375,1.99352,1.99352,4986932.0
2008-03-12 09:44:00,1.9935,1.99351,1.99329,1.99351,8701312.0
2008-03-12 09:45:00,1.99354,1.99357,1.99339,1.99339,6054131.0
2008-03-12 09:46:00,1.99322,1.99322,1.99282,1.99282,4948855.0
2008-03-12 09:47:00,1.99278,1.99306,1.99272,1.99306,20159757.0
2008-03-12 09:48:00,1.99312,1.99312,1.99258,1.99304,22065013.0
2008-03-12 09:49:00,1.99304,1.99316,1.99298,1.99312,14896786.0
2008-03-12 09:50:00,1.9931,1.99327,1.99307,1.99307,4276865.0
2008-03-12 09:51:00,1.99305,1.99328,1.99302,1.99302,10698358.0
2008-03-12 09:52:00,1.99306,1.99336,1.99304,1.99318,8146213.0
2008-03-12 09:53:00,1.99333,1.99333,1.99316,1.99322,8541062.0
2008-03-12 09:54:00,1.99307,1.99313,1.99296,1.99306,13812335.0
2008-03-12 09:55:00,1.99306,1.99339,1.99303,1.99339,9039366.0
2008-03-12 09:56:00,1.99342,1.99386,1.99342,1.99386,8007477.0
2008-03-12 09:57:00,1.99375,1.99384,1.9937,1.9937,5689069.0
2008-03-12 09:58:00,1.99348,1.99367,1.99348,1.99367,2767066.0
2008-03-12 09:59:00,1.99349,1.99367,1.99349,1.99363,8719548.0
2008-03-12 10:00:00,1.99371,1.9941,1.99371,1.994,9277844.0
2008-03-12 10:01:00,1.9939,1.9939,1.99315,1.99315,3471768.0
2008-03-12 10:02:00,1.99317,1.99317,1.99274,1.99305,8955169.0
2008-03-12 10:03:00,1.99303,1.99344,1.99303,1.99344,2023833.0
2008-03-12 10:04:00,1.99377,1.99401,1.99371,1.99401,15040801.0
2008-03-12 10:05:00,1.99397,1.99397,1.99368,1.99368,5257034.0
2008-03-12 10:06:00,1.99349,1.99349,1.99308,1.99308,2649823.0
2008-03-12 10:07:00,1.99293,1.993,1.99287,1.99287,12619783.0
2008-03-12 10:08:00,1.99267,1.99296,1.99267,1.99296,7293228.0
2008-03-12 10:09:00,1.99302,1.99319,1.99302,1.99302,1920261.0
2008-03-12 10:10:00,1.99296,1.993,1.99287,1.99287,5136303.0
2008-03-12 10:11:00,1.99279,1.99279,1.99104,1.99245,4774791.0
2008-03-12 10:12:00,1.99252,1.99259,1.99224,1.99241,20808069.0
2008-03-12 10:13:00,1.99231,1.99252,1.99231,1.99252,2178574.0
2008-03-12 10:14:00,1.99265,1.99272,1.99257,1.99257,6320910.0
2008-03-12 10:15:00,1.99249,1.99262,1.99237,1.99247,8981769.0
2008-03-12 10:16:00,1.99257,1.99264,1.9924,1.99264,16189006.0
2008-03-12 10:17:00,1.99272,1.99295,1.99272,1.99275,12251835.0
2008-03-12 10:18:00,1.99274,1.99274,1.99246,1.99265,11121321.0
2008-03-12 10:19:00,1.99263,1.99263,1.9924,1.99258,8207539.0
2008-03-12 10:20:00,1.99264,1.99264,1.99253,1.99255,1478320.0
2008-03-12 10:21:00,1.99263,1.99273,1.99259,1.99266,18661501.0
2008-03-12 10:22:00,1.99251,1.99279,1.99251,1.99279,5256063.0
2008-03-12 10:23:00,1.99282,1.99303,1.99279,1.99289,13245589.0
2008-03-12 10:24:00,1.99283,1.99283,1.99258,1.99258,8851515.0
2008-03-12 10:25:00,1.99255,1.99255,1.99228,1.99241,2071158.0
2008-03-12 10:26:00,1.99241,1.99241,1.99214,1.99214,2695589.0
2008-03-12 10:27:00,1.9921,1.9921,1.9917,1.99175,34436153.0
2008-03-12 10:28:00,1.99177,1.99179,1.99157,1.99179,2462758.0
2008-03-12 10:29:00,1.99188,1.99217,1.99188,1.99217,7375141.0
2008-03-12 10:30:00,1.99219,1.99233,1.99209,1.99209,12819320.0
2008-03-12 10:31:00,1.99222,1.99228,1.99214,1.99228,19982689.0
2008-03-12 10:32:00,1.99228,1.99242,1.9922,1.9922,3625861.0
2008-03-12 10:33:00,1.99217,1.99224,1.99212,1.99222,1963932.0
2008-03-12 10:34:00,1.99235,1.9925,1.99235,1.99243,2859852.0
2008-03-12 10:35:00,1.99239,1.99239,1.99219,1.99231,4591995.0
2008-03-12 10:36:00,1.99224,1.99224,1.99197,1.99201,5409276.0
2008-03-12 10:37:00,1.99197,1.99211,1.99171,1.99211,9717388.0
2008-03-12 10:38:00,1.99215,1.99236,1.99207,1.99236,3888666.0
2008-03-12 10:39:00,1.99234,1.99234,1.9922,1.99226,655658.0
2008-03-12 10:40:00,1.99218,1.99218,1.99192,1.99199,4698701.0
2008-03-12 10:41:00,1.99193,1.99193,1.99173,1.9919,18283870.0
2008-03-12 10:42:00,1.99187,1.99187,1.9918,1.99187,5519159.0
2008-03-12 10:43:00,1.99187,1.99187,1.99125,1.99125,4417328.0
2008-03-12 10:44:00,1.99126,1.99126,1.99108,1.99108,9260211.0
2008-03-12 10:45:00,1.99103,1.99103,1.99085,1.99099,21783168.0
2008-03-12 10:46:00,1.99104,1.99157,1.99104,1.99157,4933501.0
2008-03-12 10:47:00,1.99162,1.99162,1.99129,1.99129,6662815.0
2008-03-12 10:48:00,1.99124,1.99124,1.99086,1.99102,1593562.0
2008-03-12 10:49:00,1.99092,1.99092,1.99067,1.99068,5332267.0
2008-03-12 10:50:00,1.99075,1.99075,1.99049,1.99064,1690909.0
2008-03-12 10:51:00,1.99078,1.99103,1.99078,1.99099,3443968.0
2008-03-12 10:52:00,1.99083,1.99089,1.99059,1.99059,10408487.0
2008-03-12 10:53:00,1.99044,1.99044,1.99031,1.99031,21210410.0
2008-03-12 10:54:00,1.99032,1.9906,1.99016,1.99016,22021853.0
2008-03-12 10:55:00,1.99001,1.99011,1.9896,1.99011,3418299.0
2008-03-12 10:56:00,1.99012,1.99046,1.99012,1.99046,2542485.0
2008-03-12 10:57:00,1.99046,1.99059,1.99039,1.99039,9104693.0
2008-03-12 10:58:00,1.99049,1.99067,1.99049,1.99067,837649.0
2008-03-12 10:59:00,1.99064,1.99078,1.99064,1.99078,9258607.0
2008-03-12 11:00:00,1.9908,1.99115,1.9908,1.99115,5475930.0
2008-03-12 11:01:00,1.99114,1.99127,1.99106,1.99106,2538175.0
2008-03-12 11:02:00,1.99094,1.99103,1.99087,1.99089,1869583.0
2008-03-12 11:03:00,1.99086,1.99088,1.9907,1.9907,3113758.0
2008-03-12 11:04:00,1.99067,1.99067,1.99036,1.99041,5165013.0
2008-03-12 11:05:00,1.99043,1.99043,1.99017,1.99017,963216.0
2008-03-12 11:06:00,1.99034,1.99056,1.99034,1.99056,2397594.0
2008-03-12 11:07:00,1.99076,1.99081,1.99072,1.99081,10460961.0
2008-03-12 11:08:00,1.99084,1.99093,1.99069,1.99069,6348593.0
2008-03-12 11:09:00,1.99057,1.99057,1.99007,1.99052,18288114.0
2008-03-12 11:10:00,1.99061,1.99087,1.99061,1.99087,826905.0
2008-03-12 11:11:00,1.99117,1.99146,1.99117,1.99146,1572928.0
2008-03-12 11:12:00,1.99141,1.99141,1.99127,1.99128,1821213.0
2008-03-12 11:13:00,1.9913,1.9913,1.99044,1.99044,2505864.0
2008-03-12 11:14:00,1.99019,1.99019,1.98943,1.98967,15991302.0
2008-03-12 11:15:00,1.98968,1.98968,1.98932,1.98932,6573510.0
2008-03-12 11:16:00,1.98939,1.98941,1.98924,1.98924,3936210.0
2008-03-12 11:17:00,1.98918,1.98941,1.98918,1.98941,3884973.0
2008-03-12 11:18:00,1.98947,1.9896,1.98901,1.98901,1248263.0
2008-03-12 11:19:00,1.98916,1.98922,1.98912,1.98921,2785916.0
2008-03-12 11:20:00,1.98929,1.98947,1.98929,1.98947,16521310.0
2008-03-12 11:21:00,1.98948,1.98948,1.98865,1.98865,3026238.0
2008-03-12 11:22:00,1.98856,1.98856,1.98766,1.98807,33168269.0
2008-03-12 11:23:00,1.98807,1.98807,1.98738,1.98738,8884288.0
2008-03-12 11:24:00,1.98734,1.98734,1.98708,1.9872,10321252.0
2008-03-12 11:25:00,1.98735,1.98776,1.98735,1.98776,958829.0
2008-03-12 11:26:00,1.98787,1.98832,1.98787,1.98813,19265908.0
2008-03-12 11:27:00,1.98811,1.98811,1.9876,1.9876,3735402.0
2008-03-12 11:28:00,1.98722,1.98722,1.98595,1.98595,4191243.0
2008-03-12 11:29:00,1.98572,1.98572,1.98457,1.98457,2388409.0
2008-03-12 11:30:00,1.98471,1.98533,1.98471,1.98533,39691932.0
2008-03-12 11:31:00,1.98534,1.98581,1.98534,1.98581,16875528.0
2008-03-12 11:32:00,1.98586,1.986,1.98571,1.986,2289638.0
2008-03-12 11:33:00,1.98599,1.986,1.98578,1.98595,7707132.0
2008-03-12 11:34:00,1.98575,1.98575,1.98517,1.98517,10211486.0
2008-03-12 11:35:00,1.98513,1.98513,1.98423,1.98423,8158169.0
2008-03-12 11:36:00,1.98399,1.98399,1.98351,1.98351,5500291.0
2008-03-12 11:37:00,1.9834,1.98348,1.98301,1.98335,3249289.0
2008-03-12 11:38:00,1.98356,1.9837,1.98356,1.98361,2582912.0
2008-03-12 11:39:00,1.98357,1.98357,1.98315,1.98316,2800281.0
2008-03-12 11:40:00,1.98321,1.98361,1.98321,1.98361,3658279.0
2008-03-12 11:41:00,1.9837,1.98387,1.9837,1.98387,2040991.0
2008-03-12 11:42:00,1.9839,1.98406,1.98388,1.98406,4392040.0
2008-03-12 11:43:00,1.98425,1.98426,1.98406,1.98412,8634357.0
2008-03-12 11:44:00,1.9841,1.9843,1.9841,1.98418,24944974.0
2008-03-12 11:45:00,1.98369,1.98407,1.98369,1.98401,5649630.0
2008-03-12 11:46:00,1.98397,1.98426,1.98388,1.98426,7150392.0
2008-03-12 11:47:00,1.98435,1.98442,1.984,1.984,5167895.0
2008-03-12 11:48:00,1.98391,1.98415,1.98372,1.98415,8111396.0
2008-03-12 11:49:00,1.9843,1.98484,1.9843,1.98475,1523849.0
2008-03-12 11:50:00,1.98486,1.98522,1.98486,1.98513,5452843.0
2008-03-12 11:51:00,1.98527,1.98563,1.98514,1.98514,2065314.0
2008-03-12 11:52:00,1.98495,1.98495,1.98443,1.98443,5525271.0
2008-03-12 11:53:00,1.98451,1.98457,1.98448,1.98457,6343447.0
2008-03-12 11:54:00,1.98458,1.98459,1.98409,1.98409,5639415.0
2008-03-12 11:55:00,1.98399,1.98399,1.9838,1.98398,11763915.0
2008-03-12 11:56:00,1.98411,1.98454,1.98411,1.98428,2948212.0
2008-03-12 11:57:00,1.98433,1.98441,1.98417,1.98441,13433181.0
2008-03-12 11:58:00,1.98443,1.98443,1.98399,1.98399,2029416.0
2008-03-12 11:59:00,1.98374,1.98374,1.98291,1.98291,18847910.0
2008-03-12 12:00:00,1.98307,1.98372,1.98307,1.98368,11022086.0
2008-03-12 12:01:00,1.9837,1.98464,1.9837,1.98464,21606682.0
2008-03-12 12:02:00,1.98479,1.98547,1.98479,1.98547,1061643.0
2008-03-12 12:03:00,1.9856,1.9865,1.9856,1.9865,1468008.0
2008-03-12 12:04:00,1.98665,1.98695,1.98665,1.98695,11318831.0
2008-03-12 12:05:00,1.98718,1.98738,1.9871,1.9871,2293375.0
2008-03-12 12:06:00,1.98684,1.98697,1.98644,1.98697,540868.0
2008-03-12 12:07:00,1.98694,1.98727,1.98694,1.98727,3728913.0
2008-03-12 12:08:00,1.98729,1.98831,1.98729,1.98811,11749966.0
2008-03-12 12:09:00,1.98801,1.98808,1.98762,1.98805,9379739.0
2008-03-12 12:10:00,1.98822,1.98871,1.98822,1.98869,6586166.0
2008-03-12 12:11:00,1.98862,1.98862,1.98799,1.98799,13594026.0
2008-03-12 12:12:00,1.98792,1.98825,1.98792,1.98825,23301206.0
2008-03-12 12:13:00,1.98826,1.98826,1.98784,1.98784,3069630.0
2008-03-12 12:14:00,1.98768,1.98775,1.98747,1.98749,4652555.0
2008-03-12 12:15:00,1.98748,1.98748,1.98708,1.98708,10194534.0
2008-03-12 12:16:00,1.98716,1.98716,1.98671,1.9869,17515295.0
2008-03-12 12:17:00,1.98717,1.98795,1.9871,1.98795,16413875.0
2008-03-12 12:18:00,1.98804,1.98826,1.98801,1.98801,5241233.0
2008-03-12 12:19:00,1.98793,1.98816,1.98771,1.98771,26955458.0
2008-03-12 12:20:00,1.98792,1.98845,1.98792,1.98845,1046813.0
2008-03-12 12:21:00,1.98834,1.98834,1.98791,1.98791,414023.0
2008-03-12 12:22:00,1.98774,1.98774,1.98718,1.98733,3757780.0
2008-03-12 12:23:00,1.98722,1.98722,1.98673,1.98699,18249808.0
2008-03-12 12:24:00,1.9868,1.9868,1.98635,1.98635,8869833.0
2008-03-12 12:25:00,1.98647,1.98673,1.98647,1.98651,1893969.0
2008-03-12 12:26:00,1.98627,1.9869,1.98627,1.9869,1775947.0
2008-03-12 12:27:00,1.98694,1.98773,1.98694,1.98763,5227754.0
2008-03-12 12:28:00,1.9877,1.98811,1.9877,1.98811,36805227.0
2008-03-12 12:29:00,1.98803,1.9887,1.98803,1.9887,2323538.0
2008-03-12 12:30:00,1.98843,1.98843,1.98788,1.988,3643962.0
2008-03-12 12:31:00,1.98786,1.98786,1.98732,1.98748,13593534.0
2008-03-12 12:32:00,1.98758,1.98825,1.98752,1.98825,1320408.0
2008-03-12 12:33:00,1.98824,1.98871,1.98824,1.98871,11127180.0
2008-03-12 12:34:00,1.98861,1.98877,1.98853,1.98877,10743313.0
2008-03-12 12:35:00,1.98906,1.98954,1.98906,1.98954,3391767.0
2008-03-12 12:36:00,1.98959,1.98985,1.98939,1.98939,6071521.0
2008-03-12 12:37:00,1.98928,1.98929,1.98907,1.98924,31113350.0
2008-03-12 12:38:00,1.98932,1.98937,1.98922,1.98934,46213942.0
2008-03-12 12:39:00,1.98939,1.98952,1.98932,1.9895,5052360.0
2008-03-12 12:40:00,1.98932,1.98939,1.9889,1.9889,7617253.0
2008-03-12 12:41:00,1.98886,1.98886,1.98832,1.98832,2403889.0
2008-03-12 12:42:00,1.98854,1.98869,1.98854,1.98863,4204749.0
2008-03-12 12:43:00,1.98867,1.98867,1.98843,1.98864,4658062.0
2008-03-12 12:44:00,1.9888,1.98907,1.9888,1.98893,5584114.0
2008-03-12 12:45:00,1.98875,1.98883,1.98869,1.98883,15482119.0
2008-03-12 12:46:00,1.98894,1.98961,1.98894,1.98961,1199297.0
2008-03-12 12:47:00,1.98972,1.98997,1.9897,1.98997,47419126.0
2008-03-12 12:48:00,1.99007,1.9904,1.99007,1.99014,14058824.0
2008-03-12 12:49:00,1.98991,1.99016,1.98991,1.99016,5820099.0
2008-03-12 12:50:00,1.99019,1.99021,1.98999,1.98999,2487487.0
2008-03-12 12:51:00,1.98984,1.98984,1.98954,1.98954,4670855.0
2008-03-12 12:52:00,1.98951,1.98958,1.9894,1.98943,14317621.0
2008-03-12 12:53:00,1.98935,1.98935,1.98909,1.9891,5830240.0
2008-03-12 12:54:00,1.98933,1.9899,1.98933,1.9899,7311326.0
2008-03-12 12:55:00,1.98995,1.99031,1.98995,1.99031,3557391.0
2008-03-12 12:56:00,1.99036,1.99062,1.99036,1.99051,2795259.0
2008-03-12 12:57:00,1.99065,1.99103,1.99065,1.99087,3815723.0
2008-03-12 12:58:00,1.99084,1.99167,1.99084,1.99167,3743984.0
2008-03-12 12:59:00,1.99189,1.99221,1.99189,1.99216,7679695.0
2008-03-12 13:00:00,1.99208,1.9923,1.99193,1.9923,43520538.0
2008-03-12 13:01:00,1.99226,1.99226,1.9918,1.9918,6428988.0
2008-03-12 13:02:00,1.99191,1.99198,1.99185,1.99188,3149863.0
2008-03-12 13:03:00,1.99169,1.99197,1.99169,1.99197,8463762.0
2008-03-12 13:04:00,1.99199,1.99253,1.99199,1.99253,20149527.0
2008-03-12 13:05:00,1.99278,1.99315,1.99269,1.99315,3542769.0
2008-03-12 13:06:00,1.99338,1.99356,1.993,1.993,26006018.0
2008-03-12 13:07:00,1.99301,1.99317,1.99269,1.99317,15279373.0
2008-03-12 13:08:00,1.99324,1.99365,1.99324,1.99346,3319641.0
2008-03-12 13:09:00,1.99326,1.99326,1.9927,1.9927,918739.0
2008-03-12 13:10:00,1.99262,1.99267,1.99247,1.99247,3754287.0
2008-03-12 13:11:00,1.99236,1.99258,1.99227,1.99258,17070088.0
2008-03-12 13:12:00,1.9925,1.9925,1.99207,1.99207,483094.0
2008-03-12 13:13:00,1.99198,1.99201,1.99168,1.99168,11598604.0
2008-03-12 13:14:00,1.99159,1.9916,1.99141,1.99142,9201777.0
2008-03-12 13:15:00,1.99132,1.99164,1.99132,1.99164,12364853.0
2008-03-12 13:16:00,1.99158,1.99169,1.99149,1.99169,48274281.0
2008-03-12 13:17:00,1.99172,1.99172,1.99155,1.99156,10075292.0
2008-03-12 13:18:00,1.99139,1.99156,1.99134,1.99134,4398316.0
2008-03-12 13:19:00,1.99116,1.9912,1.99104,1.99112,3478191.0
2008-03-12 13:20:00,1.99102,1.99104,1.99087,1.99104,4695385.0
2008-03-12 13:21:00,1.99099,1.99131,1.99099,1.99126,10093277.0
2008-03-12 13:22:00,1.99121,1.99129,1.99108,1.99127,14003262.0
2008-03-12 13:23:00,1.99128,1.99146,1.99124,1.99146,15408742.0
2008-03-12 13:24:00,1.99137,1.99143,1.99122,1.99122,9255944.0
2008-03-12 13:25:00,1.99118,1.99118,1.99084,1.99086,9616944.0
2008-03-12 13:26:00,1.9908,1.99107,1.9907,1.99107,6582732.0
2008-03-12 13:27:00,1.99121,1.99199,1.99121,1.99199,11680096.0
2008-03-12 13:28:00,1.99203,1.99215,1.99168,1.99188,10818527.0
2008-03-12 13:29:00,1.9918,1.99186,1.99169,1.99176,7040272.0
2008-03-12 13:30:00,1.99177,1.99191,1.99169,1.99191,1307694.0
2008-03-12 13:31:00,1.99192,1.99202,1.99186,1.9919,56975915.0
2008-03-12 13:32:00,1.99178,1.99178,1.99122,1.99122,3420502.0
2008-03-12 13:33:00,1.99115,1.99128,1.99111,1.99126,2296671.0
2008-03-12 13:34:00,1.99127,1.99133,1.9912,1.99125,1626746.0
2008-03-12 13:35:00,1.99115,1.99172,1.99115,1.99172,5220110.0
2008-03-12 13:36:00,1.99157,1.99184,1.99155,1.99184,2073278.0
2008-03-12 13:37:00,1.99174,1.9921,1.99174,1.9921,3382455.0
2008-03-12 13:38:00,1.99233,1.99268,1.99233,1.99268,5797291.0
2008-03-12 13:39:00,1.99259,1.9929,1.99259,1.99275,3701926.0
2008-03-12 13:40:00,1.9929,1.9929,1.9916,1.9916,32222542.0
2008-03-12 13:41:00,1.99152,1.99164,1.99129,1.99164,5293078.0
2008-03-12 13:42:00,1.99184,1.99211,1.99184,1.99199,4270524.0
2008-03-12 13:43:00,1.99195,1.99226,1.99187,1.99226,2143329.0
2008-03-12 13:44:00,1.9923,1.99256,1.99222,1.99256,3498955.0
2008-03-12 13:45:00,1.99265,1.99303,1.99265,1.99303,9440449.0
2008-03-12 13:46:00,1.99308,1.99377,1.99305,1.99377,12315477.0
2008-03-12 13:47:00,1.99381,1.9939,1.99348,1.99348,2053874.0
2008-03-12 13:48:00,1.99331,1.99331,1.99266,1.99266,6308255.0
2008-03-12 13:49:00,1.99245,1.99264,1.99204,1.99204,10346297.0
2008-03-12 13:50:00,1.99207,1.99253,1.99207,1.99253,6153901.0
2008-03-12 13:51:00,1.9926,1.99274,1.99259,1.99268,2020982.0
2008-03-12 13:52:00,1.99273,1.99282,1.99272,1.99275,1871932.0
2008-03-12 13:53:00,1.99287,1.99312,1.99287,1.99312,10589314.0
2008-03-12 13:54:00,1.99318,1.99334,1.99318,1.99334,12258604.0
2008-03-12 13:55:00,1.99333,1.99335,1.99316,1.99335,35507853.0
2008-03-12 13:56:00,1.99328,1.99349,1.9931,1.9931,2165779.0
2008-03-12 13:57:00,1.99316,1.99323,1.99289,1.99289,7959930.0
2008-03-12 13:58:00,1.99287,1.99287,1.99239,1.99245,53067689.0
2008-03-12 13:59:00,1.99242,1.99242,1.99192,1.99222,11681673.0
2008-03-12 14:00:00,1.99246,1.99301,1.99239,1.99301,2431041.0
2008-03-12 14:01:00,1.99324,1.99324,1.99304,1.99305,19003969.0
2008-03-12 14:02:00,1.99297,1.99297,1.99275,1.99287,13854121.0
2008-03-12 14:03:00,1.99283,1.99283,1.99257,1.99272,10228851.0
2008-03-12 14:04:00,1.99254,1.99266,1.99202,1.99202,1599142.0
2008-03-12 14:05:00,1.99185,1.99192,1.99168,1.99192,2165713.0
2008-03-12 14:06:00,1.99183,1.99222,1.99183,1.99207,4313698.0
2008-03-12 14:07:00,1.99205,1.99205,1.99184,1.99193,49338781.0
2008-03-12 14:08:00,1.99183,1.99183,1.99138,1.99138,9823193.0
2008-03-12 14:09:00,1.99123,1.99138,1.99117,1.99138,6021747.0
2008-03-12 14:10:00,1.99127,1.99149,1.99127,1.99148,4132122.0
2008-03-12 14:11:00,1.99135,1.99151,1.99131,1.99131,1686166.0
2008-03-12 14:12:00,1.99136,1.99189,1.99136,1.99189,11876830.0
2008-03-12 14:13:00,1.99192,1.99262,1.99192,1.99262,5541211.0
2008-03-12 14:14:00,1.99267,1.99314,1.99267,1.99314,861004.0
2008-03-12 14:15:00,1.9932,1.99354,1.9932,1.99326,20994456.0
2008-03-12 14:16:00,1.99309,1.99319,1.99279,1.99304,5917954.0
2008-03-12 14:17:00,1.99311,1.99338,1.99298,1.99308,11229348.0
2008-03-12 14:18:00,1.9931,1.99373,1.9931,1.99333,2606152.0
2008-03-12 14:19:00,1.99304,1.99317,1.99299,1.99305,1622592.0
2008-03-12 14:20:00,1.99304,1.9933,1.99304,1.9933,7341572.0
2008-03-12 14:21:00,1.9933,1.99339,1.99294,1.99339,6238058.0
2008-03-12 14:22:00,1.99339,1.99339,1.9931,1.99316,5744143.0
2008-03-12 14:23:00,1.99314,1.99319,1.99293,1.99293,3633188.0
2008-03-12 14:24:00,1.99296,1.99321,1.99289,1.99321,14752672.0
2008-03-12 14:25:00,1.9933,1.99408,1.9933,1.99393,8346415.0
2008-03-12 14:26:00,1.99441,1.99441,1.99404,1.99404,14847890.0
2008-03-12 14:27:00,1.99399,1.99405,1.99379,1.99379,5217710.0
2008-03-12 14:28:00,1.99409,1.99409,1.9938,1.9938,10811496.0
2008-03-12 14:29:00,1.99363,1.99363,1.99295,1.99295,6924718.0
2008-03-12 14:30:00,1.99292,1.99315,1.99285,1.99292,4212667.0
2008-03-12 14:31:00,1.99299,1.99304,1.99282,1.99282,5181173.0
2008-03-12 14:32:00,1.99271,1.99271,1.9925,1.9925,37063188.0
2008-03-12 14:33:00,1.9924,1.9924,1.99203,1.99203,7755173.0
2008-03-12 14:34:00,1.99203,1.99251,1.99201,1.99251,4147654.0
2008-03-12 14:35:00,1.9929,1.99314,1.9929,1.99313,1586988.0
2008-03-12 14:36:00,1.99319,1.99364,1.99318,1.99364,2819344.0
2008-03-12 14:37:00,1.99366,1.99394,1.99343,1.99343,3081265.0
2008-03-12 14:38:00,1.99335,1.99374,1.99295,1.99374,8184618.0
2008-03-12 14:39:00,1.99386,1.99439,1.99386,1.99398,7179125.0
2008-03-12 14:40:00,1.99399,1.99399,1.99347,1.99347,6603202.0
2008-03-12 14:41:00,1.9937,1.9937,1.99335,1.99335,2115370.0
2008-03-12 14:42:00,1.99317,1.99347,1.99308,1.99347,2549098.0
2008-03-12 14:43:00,1.99358,1.99372,1.99354,1.99372,20992345.0
2008-03-12 14:44:00,1.99372,1.99372,1.99363,1.99368,4840699.0
2008-03-12 14:45:00,1.99364,1.99364,1.99316,1.99316,58814433.0
2008-03-12 14:46:00,1.99312,1.99312,1.99284,1.99284,9317896.0
2008-03-12 14:47:00,1.99279,1.99308,1.99277,1.99308,2072583.0
2008-03-12 14:48:00,1.99331,1.99359,1.99331,1.99359,11052054.0
2008-03-12 14:49:00,1.99366,1.99383,1.99356,1.99383,1993525.0
2008-03-12 14:50:00,1.99393,1.99398,1.99386,1.99394,36369413.0
2008-03-12 14:51:00,1.99387,1.99398,1.99379,1.99384,1053238.0
2008-03-12 14:52:00,1.99377,1.99377,1.99357,1.99357,6656049.0
2008-03-12 14:53:00,1.99342,1.99366,1.99342,1.99366,2850400.0
2008-03-12 14:54:00,1.99369,1.99369,1.99349,1.99349,13168936.0
2008-03-12 14:55:00,1.99333,1.99346,1.99332,1.99346,4262861.0
2008-03-12 14:56:00,1.99347,1.99351,1.99333,1.99333,2184294.0
2008-03-12 14:57:00,1.99304,1.99343,1.993,1.99343,1466456.0
2008-03-12 14:58:00,1.99349,1.99363,1.99349,1.9936,21677882.0
2008-03-12 14:59:00,1.9937,1.99385,1.9937,1.99383,2306880.0
2008-03-12 15:00:00,1.99414,1.99448,1.99414,1.99448,2757999.0
2008-03-12 15:01:00,1.9943,1.99435,1.99416,1.99432,6392227.0
2008-03-12 15:02:00,1.99439,1.99458,1.99402,1.99446,1899778.0
2008-03-12 15:03:00,1.99431,1.99444,1.99426,1.99426,17146444.0
2008-03-12 15:04:00,1.99433,1.99433,1.99423,1.99426,5770896.0
2008-03-12 15:05:00,1.99427,1.99444,1.99426,1.99444,2177922.0
2008-03-12 15:06:00,1.99447,1.99459,1.99444,1.99459,4007302.0
2008-03-12 15:07:00,1.99444,1.99444,1.99373,1.99393,5511449.0
2008-03-12 15:08:00,1.99398,1.9942,1.99398,1.9942,1973408.0
2008-03-12 15:09:00,1.9942,1.99435,1.99411,1.99411,2568457.0
2008-03-12 15:10:00,1.99392,1.99434,1.99388,1.99434,3806431.0
2008-03-12 15:11:00,1.99449,1.99483,1.99447,1.99472,1405753.0
2008-03-12 15:12:00,1.99498,1.9952,1.99494,1.9952,5942380.0
2008-03-12 15:13:00,1.9952,1.9952,1.99491,1.99492,2151492.0
2008-03-12 15:14:00,1.99505,1.99526,1.99505,1.99523,27783692.0
2008-03-12 15:15:00,1.99522,1.99522,1.99516,1.99521,7107689.0
2008-03-12 15:16:00,1.99519,1.99519,1.99487,1.99487,1417761.0
2008-03-12 15:17:00,1.99492,1.99492,1.99477,1.9948,8891253.0
2008-03-12 15:18:00,1.99467,1.99483,1.99467,1.99476,5428035.0
2008-03-12 15:19:00,1.99453,1.99453,1.99445,1.99453,2743430.0
2008-03-12 15:20:00,1.9946,1.99467,1.99459,1.99467,1127668.0
2008-03-12 15:21:00,1.99464,1.99464,1.99445,1.99462,2130576.0
2008-03-12 15:22:00,1.99464,1.99499,1.99464,1.99499,4967937.0
2008-03-12 15:23:00,1.99495,1.99495,1.99463,1.99472,18158133.0
2008-03-12 15:24:00,1.99474,1.99481,1.99337,1.99481,3399160.0
2008-03-12 15:25:00,1.99474,1.99474,1.99444,1.99444,9091818.0
2008-03-12 15:26:00,1.9945,1.99467,1.99446,1.99467,1193277.0
2008-03-12 15:27:00,1.99477,1.99576,1.99477,1.99567,7298788.0
2008-03-12 15:28:00,1.99583,1.9963,1.99568,1.9963,5686053.0
2008-03-12 15:29:00,1.99606,1.99606,1.99543,1.99543,9503567.0
2008-03-12 15:30:00,1.99531,1.99531,1.99493,1.99505,4119274.0
2008-03-12 15:31:00,1.99497,1.99497,1.99429,1.99431,3649694.0
2008-03-12 15:32:00,1.9943,1.9943,1.99373,1.99373,4549747.0
2008-03-12 15:33:00,1.99343,1.99343,1.99302,1.99324,1527843.0
2008-03-12 15:34:00,1.99337,1.99381,1.99337,1.99381,17276808.0
2008-03-12 15:35:00,1.99358,1.99386,1.99353,1.99353,3251027.0
2008-03-12 15:36:00,1.99333,1.99333,1.99256,1.99256,5254329.0
2008-03-12 15:37:00,1.99291,1.99291,1.9925,1.99255,9881069.0
2008-03-12 15:38:00,1.99245,1.99245,1.99211,1.99231,7677793.0
2008-03-12 15:39:00,1.99249,1.99258,1.99221,1.99221,26707904.0
2008-03-12 15:40:00,1.99217,1.99247,1.99213,1.99247,3619764.0
2008-03-12 15:41:00,1.99257,1.99305,1.99257,1.99305,2508095.0
2008-03-12 15:42:00,1.99299,1.99299,1.99269,1.99282,5839921.0
2008-03-12 15:43:00,1.99284,1.99328,1.99284,1.99327,27939775.0
2008-03-12 15:44:00,1.99354,1.99374,1.99354,1.99374,18893821.0
2008-03-12 15:45:00,1.99385,1.99441,1.99384,1.99441,8338118.0
2008-03-12 15:46:00,1.99438,1.99438,1.9937,1.9938,7928882.0
2008-03-12 15:47:00,1.99364,1.99431,1.99364,1.99431,3190259.0
2008-03-12 15:48:00,1.99429,1.99457,1.99427,1.99431,2347908.0
2008-03-12 15:49:00,1.9944,1.99477,1.9944,1.99477,1809507.0
2008-03-12 15:50:00,1.99476,1.99503,1.99476,1.99503,7284436.0
2008-03-12 15:51:00,1.99502,1.99544,1.99502,1.99509,2420015.0
2008-03-12 15:52:00,1.99508,1.99539,1.99508,1.99539,4557205.0
2008-03-12 15:53:00,1.99536,1.99536,1.99479,1.99479,7217297.0
2008-03-12 15:54:00,1.99468,1.99509,1.99468,1.99483,2079431.0
2008-03-12 15:55:00,1.99494,1.99494,1.9947,1.99487,8788379.0
2008-03-12 15:56:00,1.99478,1.99478,1.9941,1.99448,3703563.0
2008-03-12 15:57:00,1.99448,1.99453,1.99439,1.99439,1107563.0
2008-03-12 15:58:00,1.99424,1.99457,1.99424,1.99446,9184265.0
2008-03-12 15:59:00,1.99472,1.99486,1.99472,1.99486,3441303.0
2008-03-12 16:00:00,1.99494,1.995,1.99476,1.99488,10482086.0
2008-03-12 16:01:00,1.99494,1.99514,1.99494,1.99514,2489684.0
2008-03-12 16:02:00,1.99526,1.99528,1.99481,1.99481,9761530.0
2008-03-12 16:03:00,1.99466,1.99466,1.99378,1.99378,29512359.0
2008-03-12 16:04:00,1.99383,1.99384,1.99317,1.99317,1967625.0
2008-03-12 16:05:00,1.99335,1.99338,1.9929,1.99338,29832207.0
2008-03-12 16:06:00,1.99339,1.99357,1.99339,1.99357,3263562.0
2008-03-12 16:07:00,1.99367,1.99413,1.99367,1.99413,1383272.0
2008-03-12 16:08:00,1.99413,1.99437,1.99413,1.99437,3263291.0
2008-03-12 16:09:00,1.9944,1.99468,1.99433,1.99468,3118438.0
2008-03-12 16:10:00,1.99494,1.99516,1.99494,1.99506,2311017.0
2008-03-12 16:11:00,1.99506,1.99516,1.99506,1.99509,16266245.0
2008-03-12 16:12:00,1.99509,1.99522,1.99501,1.99501,13388195.0
2008-03-12 16:13:00,1.99501,1.99559,1.99501,1.99559,1648596.0
2008-03-12 16:14:00,1.99574,1.99574,1.99543,1.99543,1720194.0
2008-03-12 16:15:00,1.99532,1.99536,1.99509,1.99509,405182.0
2008-03-12 16:16:00,1.9948,1.9948,1.99438,1.99458,22139529.0
2008-03-12 16:17:00,1.99447,1.99447,1.99416,1.99435,3096753.0
2008-03-12 16:18:00,1.99426,1.99433,1.99387,1.99387,5505083.0
2008-03-12 16:19:00,1.9937,1.9937,1.99342,1.99347,13574530.0
2008-03-12 16:20:00,1.99355,1.99369,1.99346,1.99369,3092827.0
2008-03-12 16:21:00,1.99372,1.99399,1.99372,1.99399,8320162.0
2008-03-12 16:22:00,1.99398,1.99398,1.99359,1.99359,40767111.0
2008-03-12 16:23:00,1.99342,1.99342,1.99272,1.99272,5384508.0
2008-03-12 16:24:00,1.99273,1.99282,1.99269,1.99275,8033771.0
2008-03-12 16:25:00,1.9928,1.9928,1.99254,1.99269,5962989.0
2008-03-12 16:26:00,1.99282,1.99315,1.99282,1.99315,601838.0
2008-03-12 16:27:00,1.9934,1.99384,1.9934,1.99384,2859043.0
2008-03-12 16:28:00,1.99375,1.99375,1.99315,1.99315,9615476.0
2008-03-12 16:29:00,1.99298,1.99337,1.99298,1.99337,5075123.0
2008-03-12 16:30:00,1.99356,1.99412,1.99356,1.99412,738974.0
2008-03-12 16:31:00,1.99425,1.99438,1.99417,1.99417,10443304.0
2008-03-12 16:32:00,1.99408,1.99447,1.99407,1.99447,12171518.0
2008-03-12 16:33:00,1.99443,1.99443,1.99399,1.99418,27510116.0
2008-03-12 16:34:00,1.99425,1.99429,1.9941,1.99429,35599074.0
2008-03-12 16:35:00,1.99444,1.99479,1.99444,1.99479,2499995.0
2008-03-12 16:36:00,1.99482,1.9949,1.99471,1.9949,19103661.0
2008-03-12 16:37:00,1.99498,1.99498,1.9945,1.9945,24001583.0
2008-03-12 16:38:00,1.99454,1.99454,1.9942,1.99454,1896522.0
2008-03-12 16:39:00,1.9945,1.99464,1.99435,1.99464,2425270.0
2008-03-12 16:40:00,1.99482,1.99502,1.9947,1.99479,32521059.0
2008-03-12 16:41:00,1.99473,1.99487,1.99446,1.99487,1485315.0
2008-03-12 16:42:00,1.995,1.99503,1.99477,1.99503,8712503.0
2008-03-12 16:43:00,1.99511,1.99539,1.99511,1.99526,10440500.0
2008-03-12 16:44:00,1.9954,1.99577,1.9954,1.99549,32365491.0
2008-03-12 16:45:00,1.99518,1.9953,1.99515,1.9953,5714539.0
2008-03-12 16:46:00,1.99512,1.99542,1.9951,1.99542,3120908.0
2008-03-12 16:47:00,1.99549,1.9962,1.99549,1.9962,14967940.0
2008-03-12 16:48:00,1.99641,1.99708,1.99641,1.99692,20496786.0
2008-03-12 16:49:00,1.99714,1.99781,1.99714,1.99781,2107338.0
2008-03-12 16:50:00,1.99781,1.99938,1.99781,1.99938,6091446.0
2008-03-12 16:51:00,1.99928,1.99979,1.99928,1.99954,4157509.0
2008-03-12 16:52:00,1.99949,1.99958,1.99927,1.99954,12017770.0
2008-03-12 16:53:00,1.9995,1.9995,1.99921,1.99921,1156742.0
2008-03-12 16:54:00,1.99914,1.99922,1.99888,1.99922,2096483.0
2008-03-12 16:55:00,1.99926,1.99934,1.9992,1.99921,4793396.0
2008-03-12 16:56:00,1.99925,1.9995,1.99925,1.99945,3563112.0
2008-03-12 16:57:00,1.99973,2.00028,1.99973,2.00028,2667244.0
2008-03-12 16:58:00,2.00047,2.0008,2.00047,2.00061,12004256.0
2008-03-12 16:59:00,2.0005,2.0005,2.00015,2.00021,684315.0
2008-03-12 17:00:00,2.00034,2.00065,2.00034,2.00065,8739423.0
2008-03-12 17:01:00,2.00066,2.00066,2.00025,2.00025,1815517.0
2008-03-12 17:02:00,2.00017,2.0004,2.00009,2.00037,2889876.0
2008-03-12 17:03:00,2.00037,2.00134,2.00037,2.00131,1527392.0
2008-03-12 17:04:00,2.00135,2.00167,2.00135,2.00164,2789190.0
2008-03-12 17:05:00,2.0017,2.00221,2.0017,2.00221,16406573.0
2008-03-12 17:06:00,2.00246,2.00294,2.00246,2.00278,3250170.0
2008-03-12 17:07:00,2.00279,2.00311,2.00174,2.00291,3753370.0
2008-03-12 17:08:00,2.00291,2.00328,2.00275,2.00328,21671143.0
2008-03-12 17:09:00,2.00353,2.00398,2.00353,2.00389,4320585.0
2008-03-12 17:10:00,2.00412,2.0045,2.00412,2.0045,7336512.0
2008-03-12 17:11:00,2.00457,2.00464,2.00445,2.00445,814286.0
2008-03-12 17:12:00,2.00438,2.00438,2.00404,2.00404,9413943.0
2008-03-12 17:13:00,2.00412,2.00412,2.00369,2.00369,3995534.0
2008-03-12 17:14:00,2.0037,2.0037,2.00346,2.00346,18071474.0
2008-03-12 17:15:00,2.00339,2.00339,2.00307,2.00312,3978219.0
2008-03-12 17:16:00,2.00311,2.00311,2.00123,2.00123,251192540.0
2008-03-12 17:17:00,2.00086,2.00098,2.00085,2.00098,13917159.0
2008-03-12 17:18:00,2.00097,2.00148,2.00097,2.00148,2148815.0
2008-03-12 17:19:00,2.00158,2.00158,2.00119,2.00119,10801438.0
2008-03-12 17:20:00,2.00102,2.00111,2.00081,2.00081,10306050.0
2008-03-12 17:21:00,2.00071,2.00071,2.0004,2.00064,8315098.0
2008-03-12 17:22:00,2.00083,2.00099,2.00083,2.00098,10521614.0
2008-03-12 17:23:00,2.00112,2.00134,2.00111,2.00111,15706225.0
2008-03-12 17:24:00,2.0011,2.00111,2.00098,2.00102,12093064.0
2008-03-12 17:25:00,2.00106,2.00135,2.00082,2.00088,14928039.0
2008-03-12 17:26:00,2.00093,2.00113,2.00054,2.00113,3020017.0
2008-03-12 17:27:00,2.00117,2.0017,2.00105,2.0017,19276053.0
2008-03-12 17:28:00,2.00187,2.00189,2.00146,2.00184,9686195.0
2008-03-12 17:29:00,2.0017,2.00215,2.0017,2.00195,15026103.0
2008-03-12 17:30:00,2.00177,2.00177,2.00143,2.00162,13418238.0
2008-03-12 17:31:00,2.00159,2.00182,2.00144,2.0018,13521735.0
2008-03-12 17:32:00,2.00174,2.00218,2.00174,2.00218,2494856.0
2008-03-12 17:33:00,2.00221,2.00244,2.00197,2.00244,2253103.0
2008-03-12 17:34:00,2.00245,2.00277,2.00245,2.00277,9077394.0
2008-03-12 17:35:00,2.0028,2.00307,2.00277,2.00307,1758502.0
2008-03-12 17:36:00,2.00309,2.0035,2.00309,2.0035,18613290.0
2008-03-12 17:37:00,2.00336,2.00374,2.00336,2.00372,9297453.0
2008-03-12 17:38:00,2.00368,2.00425,2.00368,2.00417,29881161.0
2008-03-12 17:39:00,2.00393,2.00451,2.00393,2.00425,3083192.0
2008-03-12 17:40:00,2.00421,2.00453,2.00404,2.00404,9868843.0
2008-03-12 17:41:00,2.00379,2.00379,2.00298,2.00335,11090892.0
2008-03-12 17:42:00,2.00335,2.00335,2.00276,2.00276,978337.0
2008-03-12 17:43:00,2.00296,2.0031,2.00285,2.00285,3006447.0
2008-03-12 17:44:00,2.00277,2.00277,2.00251,2.00251,14944891.0
2008-03-12 17:45:00,2.00238,2.00238,2.00217,2.00225,6518207.0
2008-03-12 17:46:00,2.0023,2.00283,2.0023,2.00283,18259605.0
2008-03-12 17:47:00,2.00294,2.00308,2.00291,2.00293,10568146.0
2008-03-12 17:48:00,2.00308,2.00352,2.00308,2.00352,30838007.0
2008-03-12 17:49:00,2.00371,2.00412,2.00364,2.00412,3960782.0
2008-03-12 17:50:00,2.00432,2.00454,2.00432,2.0045,7584447.0
2008-03-12 17:51:00,2.00454,2.00454,2.00434,2.00441,5719891.0
2008-03-12 17:52:00,2.00429,2.00429,2.00401,2.00407,7153804.0
2008-03-12 17:53:00,2.00401,2.00402,2.00374,2.00374,2694206.0
2008-03-12 17:54:00,2.00368,2.00368,2.00349,2.00349,2574047.0
2008-03-12 17:55:00,2.00343,2.00343,2.00294,2.00294,6268584.0
2008-03-12 17:56:00,2.003,2.003,2.0023,2.0023,2391974.0
2008-03-12 17:57:00,2.00264,2.00264,2.00239,2.0024,88278038.0
2008-03-12 17:58:00,2.00233,2.00233,2.002,2.002,20080616.0
2008-03-12 17:59:00,2.00197,2.00197,2.00176,2.00178,6038905.0
2008-03-12 18:00:00,2.00166,2.00166,2.00126,2.00126,11861630.0
2008-03-12 18:01:00,2.00128,2.00133,2.0011,2.00115,3908318.0
2008-03-12 18:02:00,2.00108,2.00108,2.00075,2.00079,6951871.0
2008-03-12 18:03:00,2.0005,2.00075,2.00042,2.00042,1447300.0
2008-03-12 18:04:00,2.0002,2.00098,2.0002,2.00098,6216166.0
2008-03-12 18:05:00,2.001,2.00152,2.001,2.00142,8954064.0
2008-03-12 18:06:00,2.00144,2.00144,2.00096,2.00096,16008595.0
2008-03-12 18:07:00,2.001,2.001,2.00072,2.00072,35465958.0
2008-03-12 18:08:00,2.00069,2.00069,2.0004,2.00054,12018840.0
2008-03-12 18:09:00,2.00041,2.00041,1.9999,1.9999,32105399.0
2008-03-12 18:10:00,1.99976,1.99976,1.99893,1.99893,11133922.0
2008-03-12 18:11:00,1.99896,1.99896,1.99851,1.99851,4626084.0
2008-03-12 18:12:00,1.99822,1.99872,1.99822,1.99831,10224796.0
2008-03-12 18:13:00,1.99827,1.99873,1.99811,1.99873,2654352.0
2008-03-12 18:14:00,1.99871,1.99871,1.99834,1.99834,309264.0
2008-03-12 18:15:00,1.99844,1.99897,1.99844,1.99897,2921010.0
2008-03-12 18:16:00,1.9991,1.99944,1.9991,1.99944,6273912.0
2008-03-12 18:17:00,1.99952,1.99956,1.99944,1.99944,6252553.0
2008-03-12 18:18:00,1.99943,1.99943,1.99915,1.99915,7467234.0
2008-03-12 18:19:00,1.99913,1.99913,1.9983,1.9983,20917360.0
2008-03-12 18:20:00,1.99835,1.99835,1.99818,1.99822,3444176.0
2008-03-12 18:21:00,1.99822,1.99844,1.99806,1.99844,1273718.0
2008-03-12 18:22:00,1.99838,1.99857,1.99829,1.99857,1042158.0
2008-03-12 18:23:00,1.9987,1.99926,1.9987,1.99926,2341890.0
2008-03-12 18:24:00,1.99923,1.99924,1.99909,1.99919,2757377.0
2008-03-12 18:25:00,1.99922,1.99933,1.99917,1.99922,11456361.0
2008-03-12 18:26:00,1.99919,1.99957,1.99919,1.99957,11655776.0
2008-03-12 18:27:00,1.99954,1.99957,1.99936,1.99936,1155188.0
2008-03-12 18:28:00,1.99943,1.99961,1.99939,1.99955,32797826.0
2008-03-12 18:29:00,1.99935,1.99935,1.99895,1.999,5451479.0
2008-03-12 18:30:00,1.99888,1.99888,1.9984,1.9984,2213623.0
2008-03-12 18:31:00,1.99829,1.99861,1.99829,1.99847,10095424.0
2008-03-12 18:32:00,1.99875,1.99943,1.99875,1.99943,22187024.0
2008-03-12 18:33:00,1.99965,2.00037,1.99965,2.00027,21178741.0
2008-03-12 18:34:00,2.00029,2.00038,2.00023,2.00031,3923889.0
2008-03-12 18:35:00,2.00033,2.00041,2.00025,2.00041,12533371.0
2008-03-12 18:36:00,2.00058,2.00081,2.00048,2.00081,2508669.0
2008-03-12 18:37:00,2.00082,2.00082,2.00057,2.00058,10114729.0
2008-03-12 18:38:00,2.00059,2.00066,2.00038,2.00038,11864529.0
2008-03-12 18:39:00,2.00028,2.00028,1.99984,1.99992,7731064.0
2008-03-12 18:40:00,1.99979,2.00019,1.99976,2.00019,15489701.0
2008-03-12 18:41:00,2.00052,2.00072,2.00052,2.0007,1169701.0
2008-03-12 18:42:00,2.00069,2.00069,2.00042,2.00057,23247164.0
2008-03-12 18:43:00,2.00046,2.00062,2.00023,2.00025,17759146.0
2008-03-12 18:44:00,2.00025,2.00039,2.00025,2.00039,4235091.0
2008-03-12 18:45:00,2.0004,2.00065,2.00025,2.00065,1927185.0
2008-03-12 18:46:00,2.00079,2.00099,2.00078,2.00099,1827589.0
2008-03-12 18:47:00,2.00098,2.00098,2.00062,2.00062,6398931.0
2008-03-12 18:48:00,2.00055,2.00091,2.00053,2.00091,2118825.0
2008-03-12 18:49:00,2.00096,2.00115,2.00082,2.00112,6333571.0
2008-03-12 18:50:00,2.00122,2.00173,2.00122,2.00173,2067648.0
2008-03-12 18:51:00,2.00163,2.00163,2.00114,2.0013,5271534.0
2008-03-12 18:52:00,2.00125,2.00138,2.00125,2.00136,5301196.0
2008-03-12 18:53:00,2.00125,2.00147,2.00091,2.00091,10617121.0
2008-03-12 18:54:00,2.001,2.001,2.0006,2.0006,2709069.0
2008-03-12 18:55:00,2.00075,2.00075,2.00039,2.00044,4502317.0
2008-03-12 18:56:00,2.00042,2.00042,2.00011,2.00011,9037241.0
2008-03-12 18:57:00,2.00009,2.00017,1.99992,2.00017,3685117.0
2008-03-12 18:58:00,2.00017,2.00044,1.99883,2.00044,857198.0
2008-03-12 18:59:00,2.00057,2.00094,2.00057,2.00074,8759725.0
2008-03-12 19:00:00,2.00079,2.0008,2.0006,2.0006,8681546.0
2008-03-12 19:01:00,2.0005,2.00064,2.0005,2.00063,3459592.0
2008-03-12 19:02:00,2.00072,2.00139,2.00072,2.00139,1356994.0
2008-03-12 19:03:00,2.00145,2.00145,2.00089,2.00089,20076978.0
2008-03-12 19:04:00,2.00084,2.00084,2.00057,2.00057,19036873.0
2008-03-12 19:05:00,2.00052,2.00052,2.0002,2.0002,20203080.0
2008-03-12 19:06:00,2.00004,2.00004,1.99963,1.99963,2998427.0
2008-03-12 19:07:00,1.99971,1.99981,1.99964,1.99964,5030241.0
2008-03-12 19:08:00,1.99966,1.99984,1.99957,1.99984,4320817.0
2008-03-12 19:09:00,1.99988,2.00003,1.99988,1.99992,3223636.0
2008-03-12 19:10:00,1.99988,1.99988,1.99973,1.99985,1705625.0
2008-03-12 19:11:00,1.9999,2.00004,1.99981,2.00004,20297029.0
2008-03-12 19:12:00,2.00031,2.00109,2.00031,2.00109,17100434.0
2008-03-12 19:13:00,2.00109,2.00165,2.00103,2.00144,9251073.0
2008-03-12 19:14:00,2.0016,2.0016,2.00139,2.00147,7622002.0
2008-03-12 19:15:00,2.00153,2.00176,2.00153,2.00176,2397894.0
2008-03-12 19:16:00,2.00172,2.00182,2.00152,2.00152,1578887.0
2008-03-12 19:17:00,2.00155,2.00174,2.00141,2.00163,18990226.0
2008-03-12 19:18:00,2.00172,2.00176,2.0016,2.0016,2465614.0
2008-03-12 19:19:00,2.00155,2.00163,2.0014,2.00148,2776112.0
2008-03-12 19:20:00,2.00169,2.00201,2.00169,2.00201,3000387.0
2008-03-12 19:21:00,2.00208,2.00235,2.00208,2.00212,3968921.0
2008-03-12 19:22:00,2.00214,2.00235,2.00214,2.0023,4650136.0
2008-03-12 19:23:00,2.00222,2.00222,2.00199,2.00199,11932297.0
2008-03-12 19:24:00,2.00182,2.00188,2.00182,2.00184,7046235.0
2008-03-12 19:25:00,2.00191,2.00192,2.00173,2.00181,28333927.0
2008-03-12 19:26:00,2.00199,2.00248,2.00199,2.00248,5448154.0
2008-03-12 19:27:00,2.00239,2.00239,2.00213,2.00227,2487193.0
2008-03-12 19:28:00,2.00238,2.00261,2.00237,2.0026,17876861.0
2008-03-12 19:29:00,2.00246,2.00246,2.00194,2.00194,1156290.0
2008-03-12 19:30:00,2.00215,2.00273,2.00215,2.00273,14838797.0
2008-03-12 19:31:00,2.00261,2.00261,2.00243,2.0026,3795523.0
2008-03-12 19:32:00,2.00275,2.00293,2.00267,2.00293,1631262.0
2008-03-12 19:33:00,2.00268,2.00268,2.00243,2.00243,5620666.0
2008-03-12 19:34:00,2.00216,2.00216,2.00188,2.00206,14201259.0
2008-03-12 19:35:00,2.00214,2.00239,2.0018,2.00208,2350754.0
2008-03-12 19:36:00,2.00222,2.00271,2.00222,2.00271,3012010.0
2008-03-12 19:37:00,2.00282,2.00292,2.00264,2.00264,10382749.0
2008-03-12 19:38:00,2.00275,2.00299,2.00275,2.00299,3982563.0
2008-03-12 19:39:00,2.00296,2.00339,2.00296,2.00325,9287635.0
2008-03-12 19:40:00,2.00314,2.00317,2.00264,2.00267,11156121.0
2008-03-12 19:41:00,2.00244,2.00286,2.00244,2.00286,5472374.0
2008-03-12 19:42:00,2.00303,2.00362,2.00303,2.00362,1409127.0
2008-03-12 19:43:00,2.00369,2.00374,2.00345,2.00345,12191312.0
2008-03-12 19:44:00,2.00353,2.00357,2.00335,2.00335,3955229.0
2008-03-12 19:45:00,2.00331,2.00347,2.00331,2.00346,7709900.0
2008-03-12 19:46:00,2.00372,2.0039,2.00372,2.0039,4810111.0
2008-03-12 19:47:00,2.00389,2.00389,2.0036,2.0036,2505065.0
2008-03-12 19:48:00,2.00347,2.00374,2.00347,2.00352,4704513.0
2008-03-12 19:49:00,2.00353,2.00364,2.00353,2.00357,1419715.0
2008-03-12 19:50:00,2.00372,2.00376,2.00362,2.00373,1615611.0
2008-03-12 19:51:00,2.00371,2.00371,2.00341,2.00363,5434452.0
2008-03-12 19:52:00,2.00366,2.00388,2.00366,2.00383,12358298.0
2008-03-12 19:53:00,2.00375,2.00399,2.00326,2.00399,665055.0
2008-03-12 19:54:00,2.00415,2.00448,2.00415,2.00436,11716543.0
2008-03-12 19:55:00,2.00431,2.00431,2.00421,2.00431,3648188.0
2008-03-12 19:56:00,2.00429,2.00441,2.00429,2.00429,2736683.0
2008-03-12 19:57:00,2.00398,2.00398,2.00339,2.00339,2477762.0
2008-03-12 19:58:00,2.00334,2.00339,2.00317,2.00333,8527173.0
2008-03-12 19:59:00,2.0034,2.00394,2.0034,2.00394,4965949.0
2008-03-12 20:00:00,2.00406,2.0046,2.00406,2.0046,1358880.0
2008-03-12 20:01:00,2.00466,2.00475,2.00452,2.00475,1736217.0
2008-03-12 20:02:00,2.00472,2.00476,2.00466,2.00466,9035384.0
2008-03-12 20:03:00,2.00452,2.00459,2.00428,2.00459,7220482.0
2008-03-12 20:04:00,2.00462,2.00483,2.00462,2.00483,2297267.0
2008-03-12 20:05:00,2.00509,2.00509,2.00449,2.00467,4616184.0
2008-03-12 20:06:00,2.00465,2.0048,2.00465,2.0048,11234817.0
2008-03-12 20:07:00,2.00497,2.00529,2.00497,2.00519,3362270.0
2008-03-12 20:08:00,2.00525,2.00534,2.0052,2.0052,12298101.0
2008-03-12 20:09:00,2.00518,2.00518,2.00486,2.00486,13079323.0
2008-03-12 20:10:00,2.00467,2.00467,2.00402,2.00403,5442651.0
2008-03-12 20:11:00,2.00388,2.00391,2.0037,2.0037,843971.0
2008-03-12 20:12:00,2.00377,2.00389,2.00377,2.00379,2719278.0
2008-03-12 20:13:00,2.00409,2.00454,2.00409,2.00454,2089631.0
2008-03-12 20:14:00,2.00463,2.00481,2.00463,2.00474,7194570.0
2008-03-12 20:15:00,2.00461,2.00461,2.00434,2.00434,28591249.0
2008-03-12 20:16:00,2.00441,2.00441,2.00417,2.00432,9775297.0
2008-03-12 20:17:00,2.00444,2.00462,2.00444,2.00458,21774959.0
2008-03-12 20:18:00,2.00451,2.00451,2.00423,2.00436,5073730.0
2008-03-12 20:19:00,2.0045,2.0045,2.00435,2.00437,631955.0
2008-03-12 20:20:00,2.00444,2.00444,2.00429,2.00429,9389049.0
2008-03-12 20:21:00,2.00408,2.00408,2.0036,2.0036,2524327.0
2008-03-12 20:22:00,2.00381,2.00388,2.00341,2.00342,24185041.0
2008-03-12 20:23:00,2.00357,2.00387,2.00357,2.00365,14211863.0
2008-03-12 20:24:00,2.00368,2.00385,2.00368,2.00385,4300701.0
2008-03-12 20:25:00,2.00401,2.00416,2.00398,2.004,4602523.0
2008-03-12 20:26:00,2.00401,2.00411,2.00392,2.00398,5884122.0
2008-03-12 20:27:00,2.00399,2.00399,2.00376,2.00378,3824563.0
2008-03-12 20:28:00,2.00376,2.00385,2.00366,2.00382,11232052.0
2008-03-12 20:29:00,2.00387,2.00391,2.00364,2.00386,4366298.0
2008-03-12 20:30:00,2.00406,2.00419,2.004,2.00403,4223817.0
2008-03-12 20:31:00,2.00389,2.00389,2.00355,2.00355,48590368.0
2008-03-12 20:32:00,2.00352,2.00354,2.00345,2.00345,4632681.0
2008-03-12 20:33:00,2.00346,2.00349,2.00339,2.00342,7323982.0
2008-03-12 20:34:00,2.0035,2.00356,2.00334,2.00338,4981627.0
2008-03-12 20:35:00,2.00332,2.00332,2.00276,2.00296,14177918.0
2008-03-12 20:36:00,2.00311,2.00322,2.0031,2.00322,8366617.0
2008-03-12 20:37:00,2.00323,2.00327,2.00317,2.00325,5245785.0
2008-03-12 20:38:00,2.00334,2.00358,2.00334,2.00358,2991293.0
2008-03-12 20:39:00,2.00353,2.00364,2.00345,2.00345,7615390.0
2008-03-12 20:40:00,2.00336,2.00342,2.00321,2.00321,9869567.0
2008-03-12 20:41:00,2.00317,2.00328,2.00293,2.00315,4459745.0
2008-03-12 20:42:00,2.00317,2.00317,2.00271,2.00306,12211156.0
2008-03-12 20:43:00,2.00305,2.00333,2.00302,2.00333,8679015.0
2008-03-12 20:44:00,2.00321,2.0035,2.00321,2.00348,3303902.0
2008-03-12 20:45:00,2.00346,2.00366,2.00346,2.00352,1880660.0
2008-03-12 20:46:00,2.00366,2.00376,2.00366,2.00368,2000083.0
2008-03-12 20:47:00,2.00376,2.004,2.00374,2.004,36145033.0
2008-03-12 20:48:00,2.00403,2.00403,2.00386,2.00386,13102819.0
2008-03-12 20:49:00,2.00389,2.00393,2.00371,2.00378,34458977.0
2008-03-12 20:50:00,2.00392,2.00421,2.00392,2.00419,2778353.0
2008-03-12 20:51:00,2.0042,2.0042,2.00356,2.00385,13696275.0
2008-03-12 20:52:00,2.00387,2.00391,2.00383,2.00386,20825980.0
2008-03-12 20:53:00,2.00393,2.00393,2.00366,2.00366,12081136.0
2008-03-12 20:54:00,2.00371,2.00381,2.00367,2.0037,24457449.0
2008-03-12 20:55:00,2.00358,2.00359,2.00337,2.00337,972267.0
2008-03-12 20:56:00,2.0033,2.00369,2.0033,2.00369,8224754.0
2008-03-12 20:57:00,2.00353,2.00353,2.00295,2.00295,1610809.0
2008-03-12 20:58:00,2.00296,2.00327,2.00296,2.00327,2144049.0
2008-03-12 20:59:00,2.00337,2.00372,2.00337,2.00359,8894114.0
2008-03-12 21:00:00,2.00374,2.00387,2.00373,2.00382,8050509.0
2008-03-12 21:01:00,2.0037,2.00389,2.00365,2.00365,2759895.0
2008-03-12 21:02:00,2.0036,2.00368,2.0034,2.0035,6015347.0
2008-03-12 21:03:00,2.00356,2.0039,2.00356,2.0039,6494103.0
2008-03-12 21:04:00,2.00379,2.0041,2.00379,2.0041,6072929.0
2008-03-12 21:05:00,2.00412,2.00418,2.00403,2.00418,21990187.0
2008-03-12 21:06:00,2.00425,2.00466,2.00425,2.00449,5647805.0
2008-03-12 21:07:00,2.00447,2.00459,2.00434,2.00448,11459625.0
2008-03-12 21:08:00,2.00447,2.00485,2.00447,2.00484,3106915.0
2008-03-12 21:09:00,2.00483,2.00492,2.00469,2.00491,5455252.0
2008-03-12 21:10:00,2.00481,2.00484,2.0046,2.0046,1662452.0
2008-03-12 21:11:00,2.0044,2.0044,2.0036,2.0036,4048968.0
2008-03-12 21:12:00,2.00372,2.00372,2.00315,2.00315,20771976.0
2008-03-12 21:13:00,2.0031,2.0033,2.00306,2.0032,7524033.0
2008-03-12 21:14:00,2.00315,2.00374,2.00315,2.00373,5078540.0
2008-03-12 21:15:00,2.00387,2.00387,2.00364,2.00364,5204158.0
2008-03-12 21:16:00,2.0034,2.00346,2.00324,2.00346,6365601.0
2008-03-12 21:17:00,2.00366,2.00401,2.00366,2.00401,761792.0
2008-03-12 21:18:00,2.004,2.004,2.00369,2.00395,4504695.0
2008-03-12 21:19:00,2.00402,2.0044,2.00402,2.0044,1238600.0
2008-03-12 21:20:00,2.00439,2.00439,2.00417,2.00417,9656421.0
2008-03-12 21:21:00,2.00417,2.00435,2.00414,2.00422,14226052.0
2008-03-12 21:22:00,2.00427,2.00449,2.00398,2.00442,17688725.0
2008-03-12 21:23:00,2.00459,2.00476,2.00448,2.00476,9531423.0
2008-03-12 21:24:00,2.00489,2.00525,2.00489,2.00517,9973467.0
2008-03-12 21:25:00,2.00531,2.00531,2.00444,2.00444,3091014.0
2008-03-12 21:26:00,2.00435,2.00435,2.0041,2.0041,2781722.0
2008-03-12 21:27:00,2.00402,2.00402,2.00344,2.00344,3820202.0
2008-03-12 21:28:00,2.00374,2.00413,2.00374,2.00413,4222995.0
2008-03-12 21:29:00,2.00418,2.00418,2.00393,2.00407,38617701.0
2008-03-12 21:30:00,2.00419,2.00432,2.00395,2.00419,4665716.0
2008-03-12 21:31:00,2.00389,2.00391,2.00335,2.00335,3913149.0
2008-03-12 21:32:00,2.0032,2.00409,2.0032,2.00406,11061245.0
2008-03-12 21:33:00,2.00404,2.00404,2.00329,2.00329,8863529.0
2008-03-12 21:34:00,2.00308,2.00322,2.00288,2.00322,1186348.0
2008-03-12 21:35:00,2.00324,2.00426,2.00324,2.00426,3643992.0
2008-03-12 21:36:00,2.0043,2.00478,2.0043,2.00472,8342357.0
2008-03-12 21:37:00,2.00477,2.0054,2.00477,2.0054,1945037.0
2008-03-12 21:38:00,2.0054,2.00568,2.0053,2.0053,12831905.0
2008-03-12 21:39:00,2.005,2.00531,2.00497,2.00531,4594690.0
2008-03-12 21:40:00,2.00536,2.0054,2.00527,2.00527,3323837.0
2008-03-12 21:41:00,2.0052,2.00542,2.00517,2.00517,4030628.0
2008-03-12 21:42:00,2.00523,2.00523,2.00503,2.00503,3292312.0
2008-03-12 21:43:00,2.00506,2.00506,2.00492,2.00496,5605773.0
2008-03-12 21:44:00,2.00494,2.00494,2.00473,2.00481,14804014.0
2008-03-12 21:45:00,2.00474,2.00474,2.00458,2.00459,15157706.0
2008-03-12 21:46:00,2.00468,2.00494,2.00468,2.00484,19355701.0
2008-03-12 21:47:00,2.00467,2.00477,2.00458,2.00458,98333395.0
2008-03-12 21:48:00,2.00442,2.00504,2.00442,2.00504,6598015.0
2008-03-12 21:49:00,2.00524,2.00556,2.00524,2.00549,3524447.0
2008-03-12 21:50:00,2.00546,2.00566,2.00529,2.00566,5700327.0
2008-03-12 21:51:00,2.00569,2.00594,2.00564,2.00594,4635725.0
2008-03-12 21:52:00,2.00598,2.0063,2.00592,2.0063,10941902.0
2008-03-12 21:53:00,2.0064,2.00679,2.0064,2.00679,3835732.0
2008-03-12 21:54:00,2.00677,2.00711,2.00676,2.00711,6604464.0
2008-03-12 21:55:00,2.00734,2.00753,2.00702,2.00714,8038773.0
2008-03-12 21:56:00,2.00707,2.00707,2.00679,2.00679,7347271.0
2008-03-12 21:57:00,2.00654,2.00683,2.00654,2.00683,6556903.0
2008-03-12 21:58:00,2.00689,2.00714,2.00689,2.00708,8101509.0
2008-03-12 21:59:00,2.00728,2.00763,2.00728,2.00736,32982683.0
2008-03-12 22:00:00,2.00725,2.00725,2.00694,2.00706,3856139.0
2008-03-12 22:01:00,2.00702,2.0071,2.00692,2.00701,1843021.0
2008-03-12 22:02:00,2.00716,2.00737,2.00716,2.00734,13144934.0
2008-03-12 22:03:00,2.00716,2.00716,2.00673,2.00673,772079.0
2008-03-12 22:04:00,2.00664,2.00671,2.00648,2.00659,10529046.0
2008-03-12 22:05:00,2.00652,2.00655,2.00617,2.00651,14258870.0
2008-03-12 22:06:00,2.00647,2.00653,2.00641,2.00653,12590856.0
2008-03-12 22:07:00,2.0064,2.00651,2.0063,2.0063,8734563.0
2008-03-12 22:08:00,2.00621,2.00621,2.00556,2.00556,4040383.0
2008-03-12 22:09:00,2.00562,2.00569,2.00547,2.00547,14534328.0
2008-03-12 22:10:00,2.00552,2.00564,2.00545,2.00555,10157525.0
2008-03-12 22:11:00,2.00557,2.00569,2.00553,2.00553,8770889.0
2008-03-12 22:12:00,2.00556,2.00556,2.00481,2.00481,8775222.0
2008-03-12 22:13:00,2.00463,2.00463,2.00389,2.00389,13047751.0
2008-03-12 22:14:00,2.00386,2.00493,2.00386,2.00493,5626216.0
2008-03-12 22:15:00,2.00501,2.00504,2.00457,2.00457,7349213.0
2008-03-12 22:16:00,2.00452,2.00475,2.00439,2.00475,450507.0
2008-03-12 22:17:00,2.00468,2.00505,2.00468,2.00501,4243054.0
2008-03-12 22:18:00,2.00498,2.00508,2.00491,2.00508,8125397.0
2008-03-12 22:19:00,2.00499,2.00521,2.00499,2.00501,11448589.0
2008-03-12 22:20:00,2.005,2.00515,2.005,2.00512,17733668.0
2008-03-12 22:21:00,2.00507,2.00517,2.00495,2.00495,2018919.0
2008-03-12 22:22:00,2.00487,2.00487,2.00429,2.00475,6097525.0
2008-03-12 22:23:00,2.00481,2.00525,2.00481,2.00525,18813701.0
2008-03-12 22:24:00,2.00542,2.00562,2.0054,2.00562,5882023.0
2008-03-12 22:25:00,2.0057,2.00595,2.0057,2.00595,8832423.0
2008-03-12 22:26:00,2.00599,2.00617,2.00599,2.00617,4115592.0
2008-03-12 22:27:00,2.00622,2.00622,2.00603,2.00605,6475313.0
2008-03-12 22:28:00,2.00603,2.00603,2.00541,2.00565,8247715.0
2008-03-12 22:29:00,2.00579,2.00591,2.0057,2.00585,9252416.0
2008-03-12 22:30:00,2.00567,2.00567,2.00495,2.00495,6152513.0
2008-03-12 22:31:00,2.0049,2.00491,2.00474,2.00474,3999102.0
2008-03-12 22:32:00,2.00473,2.00493,2.00473,2.0049,5367831.0
2008-03-12 22:33:00,2.00485,2.00485,2.00469,2.00469,3311303.0
2008-03-12 22:34:00,2.00463,2.00464,2.00446,2.00446,16523747.0
2008-03-12 22:35:00,2.00437,2.00442,2.00391,2.00442,4805000.0
2008-03-12 22:36:00,2.00455,2.00455,2.00357,2.00357,2129458.0
2008-03-12 22:37:00,2.00351,2.0043,2.00351,2.0043,6452264.0
2008-03-12 22:38:00,2.00429,2.00457,2.00429,2.00457,5460921.0
2008-03-12 22:39:00,2.00459,2.00472,2.00447,2.00472,1048150.0
2008-03-12 22:40:00,2.0049,2.00543,2.0049,2.00543,4750652.0
2008-03-12 22:41:00,2.00535,2.00558,2.00531,2.00558,3153861.0
2008-03-12 22:42:00,2.00558,2.0056,2.0055,2.0056,3449762.0
2008-03-12 22:43:00,2.0055,2.00556,2.0041,2.00545,3651032.0
2008-03-12 22:44:00,2.00553,2.00582,2.00553,2.00582,5735965.0
2008-03-12 22:45:00,2.00585,2.00585,2.00566,2.00568,1429800.0
2008-03-12 22:46:00,2.00567,2.0059,2.00567,2.00575,9604489.0
2008-03-12 22:47:00,2.00572,2.00607,2.00572,2.00607,4901776.0
2008-03-12 22:48:00,2.00615,2.0062,2.00608,2.00616,4436109.0
2008-03-12 22:49:00,2.00612,2.00637,2.0061,2.00631,11892619.0
2008-03-12 22:50:00,2.00639,2.00639,2.00625,2.00637,18918870.0
2008-03-12 22:51:00,2.0063,2.0063,2.00595,2.00595,8033112.0
2008-03-12 22:52:00,2.00585,2.00585,2.00563,2.00564,5640425.0
2008-03-12 22:53:00,2.00574,2.00584,2.00574,2.00582,5493178.0
2008-03-12 22:54:00,2.00567,2.00572,2.00561,2.00565,7278904.0
2008-03-12 22:55:00,2.00574,2.00596,2.00574,2.00594,30668324.0
2008-03-12 22:56:00,2.00584,2.00584,2.00504,2.00504,3658946.0
2008-03-12 22:57:00,2.00508,2.00508,2.00462,2.00462,12503304.0
2008-03-12 22:58:00,2.00469,2.00478,2.00469,2.00476,16714046.0
2008-03-12 22:59:00,2.00449,2.00449,2.00429,2.00441,1884494.0
2008-03-12 23:00:00,2.00446,2.00456,2.00438,2.0044,1820232.0
2008-03-12 23:01:00,2.00444,2.00463,2.00443,2.00454,7936988.0
2008-03-12 23:02:00,2.00463,2.00484,2.00418,2.00484,6440507.0
2008-03-12 23:03:00,2.00471,2.00471,2.00425,2.0044,3597667.0
2008-03-12 23:04:00,2.00433,2.00462,2.00418,2.00462,4420874.0
2008-03-12 23:05:00,2.00461,2.00465,2.00448,2.00457,8864046.0
2008-03-12 23:06:00,2.00449,2.00449,2.00426,2.00443,8430653.0
2008-03-12 23:07:00,2.00455,2.0049,2.00455,2.0049,1221087.0
2008-03-12 23:08:00,2.00503,2.00522,2.00503,2.00509,2706886.0
2008-03-12 23:09:00,2.00547,2.00555,2.00546,2.00554,389335.0
2008-03-12 23:10:00,2.00557,2.00578,2.00557,2.00578,14002144.0
2008-03-12 23:11:00,2.00572,2.00572,2.00552,2.00552,7150667.0
2008-03-12 23:12:00,2.00547,2.00547,2.00514,2.00527,11650064.0
2008-03-12 23:13:00,2.00522,2.00522,2.0051,2.0051,6381560.0
2008-03-12 23:14:00,2.00516,2.00544,2.00511,2.00544,6906931.0
2008-03-12 23:15:00,2.00546,2.00606,2.00546,2.00606,5484720.0
2008-03-12 23:16:00,2.00614,2.00629,2.00598,2.00598,5555073.0
2008-03-12 23:17:00,2.00605,2.00605,2.00562,2.00591,1273695.0
2008-03-12 23:18:00,2.00577,2.00577,2.00533,2.00533,1437448.0
2008-03-12 23:19:00,2.00546,2.0055,2.00535,2.00543,3601273.0
2008-03-12 23:20:00,2.00536,2.00562,2.00536,2.00562,4612332.0
2008-03-12 23:21:00,2.00563,2.00587,2.00563,2.00587,10472430.0
2008-03-12 23:22:00,2.00577,2.00591,2.00577,2.00588,8751731.0
2008-03-12 23:23:00,2.0059,2.0059,2.00565,2.00587,13861566.0
2008-03-12 23:24:00,2.00584,2.00593,2.00576,2.00577,9822573.0
2008-03-12 23:25:00,2.0058,2.00604,2.00562,2.00562,8074221.0
2008-03-12 23:26:00,2.00562,2.00562,2.00509,2.00541,17292888.0
2008-03-12 23:27:00,2.00553,2.00628,2.00553,2.00628,11551666.0
2008-03-12 23:28:00,2.00627,2.00627,2.0059,2.00608,2861985.0
2008-03-12 23:29:00,2.00604,2.00622,2.00568,2.00622,4888286.0
2008-03-12 23:30:00,2.00622,2.00628,2.00621,2.00622,3516215.0
2008-03-12 23:31:00,2.00619,2.00619,2.00603,2.00615,7604855.0
2008-03-12 23:32:00,2.00607,2.00619,2.00607,2.00618,10256331.0
2008-03-12 23:33:00,2.00612,2.00633,2.00612,2.00633,6974358.0
2008-03-12 23:34:00,2.00647,2.0065,2.00612,2.00638,11230878.0
2008-03-12 23:35:00,2.00617,2.00635,2.00598,2.00628,9094656.0
2008-03-12 23:36:00,2.00626,2.0064,2.00615,2.0064,8404305.0
2008-03-12 23:37:00,2.00643,2.00643,2.00623,2.00623,7690193.0
2008-03-12 23:38:00,2.00631,2.00649,2.00631,2.00646,10970235.0
2008-03-12 23:39:00,2.00624,2.00624,2.00576,2.00576,14618612.0
2008-03-12 23:40:00,2.00574,2.00574,2.00542,2.00546,6628216.0
2008-03-12 23:41:00,2.00522,2.00569,2.00496,2.00569,7418156.0
2008-03-12 23:42:00,2.00572,2.00588,2.00572,2.0058,8851380.0
2008-03-12 23:43:00,2.00582,2.00652,2.00582,2.00652,1282067.0
2008-03-12 23:44:00,2.00662,2.00662,2.00551,2.00551,13652948.0
2008-03-12 23:45:00,2.00524,2.00573,2.00522,2.00573,9122746.0
2008-03-12 23:46:00,2.00567,2.00594,2.0056,2.00594,2134288.0
2008-03-12 23:47:00,2.00592,2.00592,2.00577,2.00577,11447543.0
2008-03-12 23:48:00,2.00567,2.00567,2.00534,2.00534,21655842.0
2008-03-12 23:49:00,2.00539,2.00555,2.00539,2.00555,28096454.0
2008-03-12 23:50:00,2.00562,2.00575,2.00562,2.00575,12004256.0
2008-03-12 23:51:00,2.00576,2.00576,2.00568,2.00576,9138957.0
2008-03-12 23:52:00,2.00591,2.00591,2.00571,2.00578,2108754.0
2008-03-12 23:53:00,2.00572,2.00584,2.00567,2.00584,3894541.0
2008-03-12 23:54:00,2.00587,2.00601,2.00569,2.00569,9011559.0
2008-03-12 23:55:00,2.00563,2.00563,2.0054,2.0054,4329043.0
2008-03-12 23:56:00,2.00549,2.00558,2.00544,2.00553,5468246.0
2008-03-12 23:57:00,2.00554,2.00559,2.00537,2.00549,3304588.0
2008-03-12 23:58:00,2.00565,2.006,2.00565,2.006,5332348.0
2008-03-12 23:59:00,2.00598,2.00625,2.00545,2.00545,9698459.0
2008-03-13 00:00:00,2.00547,2.00574,2.00536,2.00574,12030363.0
2008-03-13 00:01:00,2.0059,2.0059,2.00575,2.00575,14977038.0
2008-03-13 00:02:00,2.00555,2.00589,2.00555,2.00571,3322195.0
2008-03-13 00:03:00,2.00566,2.00606,2.00566,2.00606,12013535.0
2008-03-13 00:04:00,2.00618,2.00619,2.006,2.006,4722208.0
2008-03-13 00:05:00,2.00594,2.00594,2.00558,2.00584,2009545.0
2008-03-13 00:06:00,2.00583,2.00592,2.00562,2.0057,4540302.0
2008-03-13 00:07:00,2.00579,2.00588,2.00577,2.00583,6206464.0
2008-03-13 00:08:00,2.00607,2.00607,2.00581,2.006,35918310.0
2008-03-13 00:09:00,2.0059,2.00593,2.00566,2.00566,6009239.0
2008-03-13 00:10:00,2.00579,2.00601,2.00579,2.00588,3614741.0
2008-03-13 00:11:00,2.00585,2.00597,2.00569,2.00569,5305884.0
2008-03-13 00:12:00,2.00568,2.00575,2.0056,2.0056,6769343.0
2008-03-13 00:13:00,2.00553,2.00553,2.00539,2.00544,5177887.0
2008-03-13 00:14:00,2.00549,2.00549,2.00537,2.00537,9814006.0
2008-03-13 00:15:00,2.0054,2.00545,2.00528,2.00528,5665088.0
2008-03-13 00:16:00,2.00524,2.00538,2.00524,2.00538,13433483.0
2008-03-13 00:17:00,2.00543,2.00569,2.00543,2.00569,17217872.0
2008-03-13 00:18:00,2.00566,2.00576,2.00555,2.00555,2447014.0
2008-03-13 00:19:00,2.00547,2.00552,2.00543,2.00551,4489276.0
2008-03-13 00:20:00,2.00568,2.00596,2.00568,2.00587,3879641.0
2008-03-13 00:21:00,2.00573,2.00597,2.00571,2.00571,6355062.0
2008-03-13 00:22:00,2.00555,2.0056,2.00418,2.00527,4849946.0
2008-03-13 00:23:00,2.00535,2.00535,2.00504,2.00504,5115231.0
2008-03-13 00:24:00,2.00494,2.00501,2.00472,2.00473,7647502.0
2008-03-13 00:25:00,2.00464,2.00466,2.00433,2.00448,12664985.0
2008-03-13 00:26:00,2.00454,2.0048,2.00454,2.00457,7276058.0
2008-03-13 00:27:00,2.0046,2.0046,2.00392,2.00392,5096026.0
2008-03-13 00:28:00,2.00383,2.00387,2.00374,2.00387,2098338.0
2008-03-13 00:29:00,2.00385,2.00414,2.00385,2.00404,14436835.0
2008-03-13 00:30:00,2.00393,2.00394,2.00373,2.00373,9141476.0
2008-03-13 00:31:00,2.00391,2.00402,2.00383,2.00395,10108010.0
2008-03-13 00:32:00,2.00416,2.00441,2.00416,2.00441,11035546.0
2008-03-13 00:33:00,2.00453,2.00463,2.00452,2.00463,2515714.0
2008-03-13 00:34:00,2.00461,2.00476,2.00456,2.00476,4422723.0
2008-03-13 00:35:00,2.00478,2.00478,2.00464,2.00476,15804213.0
2008-03-13 00:36:00,2.00496,2.00528,2.00496,2.00528,11013720.0
2008-03-13 00:37:00,2.0053,2.00542,2.00523,2.00528,2789544.0
2008-03-13 00:38:00,2.00527,2.00531,2.00506,2.00507,14779455.0
2008-03-13 00:39:00,2.005,2.00504,2.00484,2.00504,12303120.0
2008-03-13 00:40:00,2.00502,2.00502,2.0048,2.00497,3718258.0
2008-03-13 00:41:00,2.00513,2.00544,2.00504,2.00504,9873363.0
2008-03-13 00:42:00,2.00559,2.00598,2.00559,2.00598,8774879.0
2008-03-13 00:43:00,2.00616,2.00633,2.00598,2.00612,6998020.0
2008-03-13 00:44:00,2.00613,2.00613,2.00593,2.00597,7155782.0
2008-03-13 00:45:00,2.00597,2.00597,2.00566,2.00575,18942883.0
2008-03-13 00:46:00,2.0057,2.00586,2.00551,2.00551,4488604.0
2008-03-13 00:47:00,2.0054,2.0054,2.00517,2.00518,1778606.0
2008-03-13 00:48:00,2.0052,2.00555,2.0052,2.00538,31583359.0
2008-03-13 00:49:00,2.00543,2.00543,2.00492,2.00492,4224583.0
2008-03-13 00:50:00,2.00479,2.00479,2.00449,2.00449,5382841.0
2008-03-13 00:51:00,2.00486,2.00545,2.00466,2.00545,10026269.0
2008-03-13 00:52:00,2.00561,2.00582,2.00561,2.00582,1930436.0
2008-03-13 00:53:00,2.00592,2.00598,2.00579,2.00594,8197054.0
2008-03-13 00:54:00,2.00612,2.00661,2.00597,2.00661,15009986.0
2008-03-13 00:55:00,2.00655,2.00655,2.00637,2.00639,2835311.0
2008-03-13 00:56:00,2.00618,2.00618,2.00606,2.00606,1275091.0
2008-03-13 00:57:00,2.00604,2.00604,2.00569,2.00582,8343583.0
2008-03-13 00:58:00,2.00584,2.00584,2.00544,2.00544,7986778.0
2008-03-13 00:59:00,2.00543,2.00551,2.00536,2.00551,13466257.0
2008-03-13 01:00:00,2.00509,2.00565,2.00509,2.00565,3156745.0
2008-03-13 01:01:00,2.00556,2.00556,2.00525,2.00525,10335415.0
2008-03-13 01:02:00,2.0055,2.00573,2.0055,2.00573,4550571.0
2008-03-13 01:03:00,2.0059,2.00613,2.0059,2.00612,9547280.0
2008-03-13 01:04:00,2.00606,2.00628,2.00606,2.00624,9118381.0
2008-03-13 01:05:00,2.00623,2.00629,2.00619,2.00625,5855392.0
2008-03-13 01:06:00,2.00619,2.00623,2.00615,2.00621,10311716.0
2008-03-13 01:07:00,2.00621,2.00635,2.00621,2.00626,21315483.0
2008-03-13 01:08:00,2.00626,2.00637,2.00622,2.00633,13090803.0
2008-03-13 01:09:00,2.00633,2.00633,2.00619,2.0062,6311223.0
2008-03-13 01:10:00,2.00614,2.00629,2.00614,2.00629,4101480.0
2008-03-13 01:11:00,2.00624,2.00637,2.00596,2.00637,12320721.0
2008-03-13 01:12:00,2.0064,2.00671,2.00635,2.00671,16273242.0
2008-03-13 01:13:00,2.00701,2.00715,2.00694,2.00715,8150215.0
2008-03-13 01:14:00,2.00713,2.00713,2.00636,2.00648,3454683.0
2008-03-13 01:15:00,2.00636,2.00642,2.00628,2.00628,4995510.0
2008-03-13 01:16:00,2.00619,2.00635,2.00619,2.00621,6419486.0
2008-03-13 01:17:00,2.00622,2.00627,2.00593,2.00623,4684682.0
2008-03-13 01:18:00,2.00643,2.00657,2.00643,2.00657,3236255.0
2008-03-13 01:19:00,2.00661,2.00674,2.00656,2.00661,12386237.0
2008-03-13 01:20:00,2.00652,2.00652,2.00631,2.00631,1981565.0
2008-03-13 01:21:00,2.00621,2.00633,2.00615,2.00631,9334885.0
2008-03-13 01:22:00,2.00633,2.00639,2.0063,2.00638,13903123.0
2008-03-13 01:23:00,2.0065,2.00671,2.0065,2.00669,3454462.0
2008-03-13 01:24:00,2.0067,2.00672,2.00656,2.00659,3587086.0
2008-03-13 01:25:00,2.00654,2.00656,2.00626,2.00656,3642992.0
2008-03-13 01:26:00,2.00655,2.00668,2.00633,2.00633,9285691.0
2008-03-13 01:27:00,2.00621,2.00625,2.0059,2.00625,4226627.0
2008-03-13 01:28:00,2.00637,2.00644,2.00622,2.00622,4324989.0
2008-03-13 01:29:00,2.00628,2.00642,2.00616,2.00642,6582265.0
2008-03-13 01:30:00,2.00668,2.00692,2.0065,2.00674,16897013.0
2008-03-13 01:31:00,2.0065,2.0065,2.00586,2.00603,12201003.0
2008-03-13 01:32:00,2.00609,2.00642,2.00609,2.00642,7984711.0
2008-03-13 01:33:00,2.00652,2.00662,2.0064,2.0064,4247240.0
2008-03-13 01:34:00,2.00642,2.00664,2.00616,2.00616,10004118.0
2008-03-13 01:35:00,2.00598,2.00608,2.00568,2.00598,2383864.0
2008-03-13 01:36:00,2.00628,2.00639,2.00623,2.00623,7830943.0
2008-03-13 01:37:00,2.00618,2.00618,2.00457,2.00607,12194123.0
2008-03-13 01:38:00,2.00617,2.00633,2.00609,2.00633,6706676.0
2008-03-13 01:39:00,2.00625,2.0063,2.0061,2.0061,1487108.0
2008-03-13 01:40:00,2.00609,2.00609,2.00595,2.00602,2866842.0
2008-03-13 01:41:00,2.0059,2.00608,2.00587,2.00597,8169442.0
2008-03-13 01:42:00,2.00592,2.00594,2.0057,2.0057,2077462.0
2008-03-13 01:43:00,2.00564,2.00565,2.00541,2.00565,16002370.0
2008-03-13 01:44:00,2.00581,2.00587,2.0056,2.0056,1550395.0
2008-03-13 01:45:00,2.00588,2.00588,2.00569,2.00573,5536880.0
2008-03-13 01:46:00,2.00577,2.00579,2.00573,2.00573,6193332.0
2008-03-13 01:47:00,2.00579,2.00591,2.00578,2.0059,2825188.0
2008-03-13 01:48:00,2.00596,2.00637,2.00596,2.00629,5740887.0
2008-03-13 01:49:00,2.00618,2.00618,2.00578,2.00596,3338796.0
2008-03-13 01:50:00,2.00594,2.00623,2.00575,2.0062,7743016.0
2008-03-13 01:51:00,2.00627,2.00642,2.0062,2.00642,6965234.0
2008-03-13 01:52:00,2.00644,2.0065,2.00639,2.00646,6185074.0
2008-03-13 01:53:00,2.00642,2.00642,2.00632,2.00638,4254670.0
2008-03-13 01:54:00,2.00635,2.00651,2.00634,2.00639,4622222.0
2008-03-13 01:55:00,2.00646,2.00653,2.00631,2.00653,13266478.0
2008-03-13 01:56:00,2.00653,2.0066,2.00643,2.00658,15566206.0
2008-03-13 01:57:00,2.00656,2.00656,2.00635,2.00646,11883560.0
2008-03-13 01:58:00,2.00645,2.00645,2.00623,2.0063,4166160.0
2008-03-13 01:59:00,2.00619,2.0065,2.00619,2.0064,5702063.0
2008-03-13 02:00:00,2.00635,2.00663,2.00631,2.00631,5208314.0
2008-03-13 02:01:00,2.0065,2.00652,2.00641,2.00652,3851493.0
2008-03-13 02:02:00,2.0065,2.0065,2.0063,2.00642,12003596.0
2008-03-13 02:03:00,2.00646,2.00678,2.00645,2.00678,14450617.0
2008-03-13 02:04:00,2.0069,2.007,2.00672,2.00672,14301938.0
2008-03-13 02:05:00,2.00667,2.00677,2.00658,2.00659,4806305.0
2008-03-13 02:06:00,2.00669,2.00677,2.00664,2.00676,4518556.0
2008-03-13 02:07:00,2.00669,2.00669,2.00646,2.00646,6794544.0
2008-03-13 02:08:00,2.00646,2.00656,2.00638,2.00656,6676797.0
2008-03-13 02:09:00,2.00653,2.00653,2.00609,2.00643,7783490.0
2008-03-13 02:10:00,2.00657,2.00662,2.00647,2.00657,3270443.0
2008-03-13 02:11:00,2.00663,2.0067,2.00637,2.00637,6124920.0
2008-03-13 02:12:00,2.00656,2.0067,2.00656,2.00658,2892880.0
2008-03-13 02:13:00,2.00639,2.00655,2.00639,2.00655,6836660.0
2008-03-13 02:14:00,2.00666,2.00671,2.00633,2.00646,5595068.0
2008-03-13 02:16:00,2.0065,2.0065,2.00635,2.00646,15278185.0
2008-03-13 02:17:00,2.00637,2.00649,2.00637,2.00643,2090003.0
2008-03-13 02:18:00,2.00643,2.00648,2.00628,2.00635,7858253.0
2008-03-13 02:19:00,2.00648,2.00653,2.00638,2.00653,3133845.0
2008-03-13 02:20:00,2.00654,2.00659,2.00639,2.00639,1517303.0
2008-03-13 02:21:00,2.00642,2.00642,2.00616,2.00635,6522738.0
2008-03-13 02:22:00,2.00632,2.00632,2.00465,2.00616,11925795.0
2008-03-13 02:23:00,2.00615,2.00634,2.00611,2.00634,7545713.0
2008-03-13 02:24:00,2.00638,2.00682,2.00638,2.00652,2307264.0
2008-03-13 02:25:00,2.00631,2.00631,2.00614,2.00628,9908993.0
2008-03-13 02:26:00,2.00636,2.00638,2.00635,2.00636,4192735.0
2008-03-13 02:27:00,2.0063,2.0063,2.00601,2.00601,8039377.0
2008-03-13 02:28:00,2.00585,2.00587,2.0054,2.00584,13538619.0
2008-03-13 02:29:00,2.00583,2.00597,2.00554,2.00594,16352476.0
2008-03-13 02:30:00,2.00581,2.00581,2.00529,2.00553,6383111.0
2008-03-13 02:31:00,2.00527,2.00527,2.00471,2.00493,4254784.0
2008-03-13 02:32:00,2.00497,2.00499,2.00474,2.00493,4100337.0
2008-03-13 02:33:00,2.00473,2.00473,2.00419,2.00419,9941854.0
2008-03-13 02:34:00,2.00426,2.00426,2.00375,2.00375,3370955.0
2008-03-13 02:35:00,2.00369,2.00419,2.00365,2.00419,3515029.0
2008-03-13 02:36:00,2.00438,2.00465,2.00436,2.00453,3779499.0
2008-03-13 02:37:00,2.0045,2.00485,2.0045,2.00485,12659919.0
2008-03-13 02:38:00,2.00508,2.00523,2.00508,2.00508,9548777.0
2008-03-13 02:39:00,2.00515,2.00518,2.00515,2.00518,1893155.0
2008-03-13 02:40:00,2.0052,2.00529,2.0051,2.0051,11647769.0
2008-03-13 02:41:00,2.00508,2.00508,2.00472,2.00472,3092453.0
2008-03-13 02:42:00,2.0047,2.00499,2.00468,2.00478,5140659.0
2008-03-13 02:43:00,2.0047,2.00477,2.00459,2.00459,6881952.0
2008-03-13 02:44:00,2.00473,2.0049,2.00466,2.00481,4740023.0
2008-03-13 02:45:00,2.00483,2.00483,2.00456,2.00467,3350808.0
2008-03-13 02:46:00,2.0047,2.00486,2.00443,2.00452,7499966.0
2008-03-13 02:47:00,2.00447,2.00464,2.00439,2.00458,15376774.0
2008-03-13 02:48:00,2.0047,2.00481,2.00447,2.00481,12339229.0
2008-03-13 02:49:00,2.00491,2.00495,2.00483,2.00485,3732349.0
2008-03-13 02:50:00,2.00498,2.00508,2.00493,2.00501,6972186.0
2008-03-13 02:51:00,2.00494,2.00494,2.00469,2.00473,12267646.0
2008-03-13 02:52:00,2.00469,2.00469,2.00454,2.00454,21988325.0
2008-03-13 02:53:00,2.00461,2.0048,2.00461,2.0048,11140575.0
2008-03-13 02:54:00,2.00493,2.00514,2.00493,2.00507,5969408.0
2008-03-13 02:55:00,2.005,2.005,2.00455,2.00455,10034535.0
2008-03-13 02:56:00,2.00454,2.00487,2.00434,2.00487,8928536.0
2008-03-13 02:57:00,2.00484,2.00494,2.00484,2.00492,4149707.0
2008-03-13 02:58:00,2.00479,2.00506,2.00477,2.00477,9414661.0
2008-03-13 02:59:00,2.00479,2.00479,2.00377,2.00377,3186379.0
2008-03-13 03:00:00,2.00427,2.00455,2.00423,2.00455,12777549.0
2008-03-13 03:01:00,2.00471,2.00492,2.00471,2.00492,8067454.0
2008-03-13 03:02:00,2.00485,2.0051,2.00472,2.0051,7975895.0
2008-03-13 03:03:00,2.00517,2.00549,2.00505,2.00549,3188638.0
2008-03-13 03:04:00,2.00545,2.00545,2.0052,2.0052,2884931.0
2008-03-13 03:05:00,2.00514,2.00514,2.00458,2.00489,14269403.0
2008-03-13 03:06:00,2.00499,2.00502,2.00466,2.00491,8302495.0
2008-03-13 03:07:00,2.00488,2.00521,2.00488,2.00521,1795587.0
2008-03-13 03:08:00,2.00543,2.0057,2.00518,2.00562,9960529.0
2008-03-13 03:09:00,2.00549,2.0055,2.00541,2.00541,5073845.0
2008-03-13 03:10:00,2.0055,2.00592,2.0055,2.00592,4310358.0
2008-03-13 03:11:00,2.00589,2.00626,2.00589,2.00626,30220416.0
2008-03-13 03:12:00,2.00641,2.00669,2.00641,2.00669,1743389.0
2008-03-13 03:13:00,2.00644,2.00644,2.00618,2.00619,4862006.0
2008-03-13 03:14:00,2.00627,2.0063,2.00605,2.00611,20447843.0
2008-03-13 03:15:00,2.00605,2.00631,2.00597,2.00631,7174437.0
2008-03-13 03:16:00,2.00628,2.00631,2.00608,2.00631,6446226.0
2008-03-13 03:17:00,2.00647,2.00671,2.00647,2.00649,9186432.0
2008-03-13 03:18:00,2.00616,2.00676,2.00616,2.00676,9874350.0
2008-03-13 03:19:00,2.00687,2.00691,2.00672,2.0068,3756575.0
2008-03-13 03:20:00,2.00681,2.00683,2.00671,2.00671,11633057.0
2008-03-13 03:21:00,2.00666,2.00673,2.00649,2.00673,14724972.0
2008-03-13 03:22:00,2.00668,2.00675,2.00658,2.00675,2752388.0
2008-03-13 03:23:00,2.00679,2.00701,2.00676,2.00701,12057937.0
2008-03-13 03:24:00,2.00703,2.00725,2.00703,2.00725,14737235.0
2008-03-13 03:25:00,2.00723,2.00731,2.00717,2.00717,4228630.0
2008-03-13 03:26:00,2.00705,2.00705,2.00685,2.00685,2365282.0
2008-03-13 03:27:00,2.00671,2.00673,2.00656,2.00673,10749607.0
2008-03-13 03:28:00,2.00659,2.00669,2.0065,2.00656,10257772.0
2008-03-13 03:29:00,2.00635,2.0065,2.00635,2.00645,9550228.0
2008-03-13 03:30:00,2.00655,2.00659,2.00644,2.00644,14079224.0
2008-03-13 03:31:00,2.00645,2.00649,2.0063,2.00649,1994807.0
2008-03-13 03:32:00,2.0066,2.0066,2.00611,2.00621,5265035.0
2008-03-13 03:33:00,2.00616,2.00649,2.00616,2.00649,7501865.0
2008-03-13 03:34:00,2.00658,2.00678,2.00658,2.00662,12300879.0
2008-03-13 03:35:00,2.00669,2.00677,2.00661,2.00661,7133199.0
2008-03-13 03:36:00,2.00674,2.00695,2.00674,2.00695,4953738.0
2008-03-13 03:37:00,2.00685,2.00701,2.00557,2.00693,5165012.0
2008-03-13 03:38:00,2.00705,2.00706,2.00682,2.00682,6381225.0
2008-03-13 03:39:00,2.00684,2.00685,2.00661,2.00661,3861877.0
2008-03-13 03:40:00,2.00656,2.00657,2.00652,2.00653,4344601.0
2008-03-13 03:41:00,2.00648,2.00648,2.00615,2.00615,2406111.0
2008-03-13 03:42:00,2.00611,2.00615,2.00587,2.00594,15839808.0
2008-03-13 03:43:00,2.0061,2.00624,2.00609,2.00624,13211530.0
2008-03-13 03:44:00,2.00629,2.00638,2.00628,2.00636,5956979.0
2008-03-13 03:45:00,2.00628,2.00631,2.00616,2.00622,9244542.0
2008-03-13 03:46:00,2.00633,2.00658,2.00633,2.00658,5322662.0
2008-03-13 03:47:00,2.00659,2.00665,2.00658,2.00658,6448836.0
2008-03-13 03:48:00,2.00664,2.00705,2.00664,2.00705,5220273.0
2008-03-13 03:49:00,2.00723,2.00736,2.00723,2.00728,3390622.0
2008-03-13 03:50:00,2.0072,2.00727,2.00714,2.00719,5576503.0
2008-03-13 03:51:00,2.00723,2.00731,2.00722,2.00722,37144064.0
2008-03-13 03:52:00,2.007,2.00716,2.007,2.00716,5678375.0
2008-03-13 03:53:00,2.00713,2.00714,2.007,2.00714,4650041.0
2008-03-13 03:54:00,2.00725,2.00738,2.00723,2.00723,1884773.0
2008-03-13 03:55:00,2.00717,2.00718,2.00703,2.00711,5111722.0
2008-03-13 03:56:00,2.00714,2.00729,2.00713,2.00713,11425141.0
2008-03-13 03:57:00,2.00701,2.00702,2.00677,2.00677,3419654.0
2008-03-13 03:58:00,2.00713,2.00734,2.0071,2.00734,15840336.0
2008-03-13 03:59:00,2.00745,2.00792,2.00745,2.00766,12268369.0
2008-03-13 04:00:00,2.00763,2.00775,2.0076,2.00775,10683475.0
2008-03-13 04:01:00,2.00796,2.00838,2.00796,2.00838,5460115.0
2008-03-13 04:02:00,2.00834,2.00879,2.00834,2.00858,3191606.0
2008-03-13 04:03:00,2.00852,2.00859,2.0085,2.00854,5786503.0
2008-03-13 04:04:00,2.00822,2.00822,2.00786,2.00801,4218108.0
2008-03-13 04:05:00,2.0079,2.00797,2.00733,2.00733,9274969.0
2008-03-13 04:06:00,2.00717,2.00745,2.00713,2.00745,3714038.0
2008-03-13 04:07:00,2.00758,2.00759,2.00742,2.00745,2062148.0
2008-03-13 04:08:00,2.00737,2.0074,2.0073,2.00737,8458081.0
2008-03-13 04:09:00,2.00722,2.00722,2.00681,2.00681,11810563.0
2008-03-13 04:10:00,2.00684,2.00718,2.00684,2.00718,27637669.0
2008-03-13 04:12:00,2.00729,2.00744,2.00729,2.00744,10412537.0
2008-03-13 04:13:00,2.00746,2.00746,2.00724,2.00726,1981328.0
2008-03-13 04:14:00,2.00738,2.00749,2.00736,2.00736,9349951.0
2008-03-13 04:15:00,2.00739,2.0075,2.00724,2.00724,14339825.0
2008-03-13 04:16:00,2.00737,2.00751,2.00737,2.00751,1349117.0
2008-03-13 04:17:00,2.00753,2.00761,2.00753,2.0076,9092328.0
2008-03-13 04:18:00,2.00765,2.00765,2.00746,2.00757,6956259.0
2008-03-13 04:19:00,2.00762,2.00762,2.00746,2.00752,7026624.0
2008-03-13 04:20:00,2.00744,2.00744,2.00723,2.00723,14162576.0
2008-03-13 04:21:00,2.00721,2.00731,2.00721,2.00728,10605409.0
2008-03-13 04:22:00,2.00721,2.00747,2.00721,2.00733,8512502.0
2008-03-13 04:23:00,2.00736,2.00758,2.00736,2.00758,7672363.0
2008-03-13 04:24:00,2.0075,2.00753,2.00723,2.00753,9281209.0
2008-03-13 04:25:00,2.00752,2.00752,2.00732,2.00742,11992395.0
2008-03-13 04:26:00,2.00747,2.00765,2.00747,2.00755,6712569.0
2008-03-13 04:27:00,2.00779,2.00797,2.00779,2.00797,9330723.0
2008-03-13 04:28:00,2.00796,2.00796,2.00758,2.00773,7334221.0
2008-03-13 04:29:00,2.00772,2.00772,2.00757,2.00757,3219386.0
2008-03-13 04:30:00,2.00759,2.00759,2.00713,2.00747,4658171.0
2008-03-13 04:31:00,2.00744,2.00744,2.0071,2.00736,3054740.0
2008-03-13 04:32:00,2.00743,2.00768,2.00734,2.00768,11980570.0
2008-03-13 04:33:00,2.00779,2.00787,2.0076,2.00785,17640403.0
2008-03-13 04:34:00,2.00778,2.00778,2.00746,2.00761,8791620.0
2008-03-13 04:35:00,2.00766,2.00774,2.00759,2.00763,10738570.0
2008-03-13 04:36:00,2.00764,2.00764,2.00733,2.00733,13507664.0
2008-03-13 04:37:00,2.00721,2.00725,2.00694,2.00723,9589887.0
2008-03-13 04:38:00,2.00728,2.00728,2.00713,2.00713,10107548.0
2008-03-13 04:39:00,2.00718,2.00723,2.007,2.00701,4684473.0
2008-03-13 04:40:00,2.00709,2.00716,2.007,2.00712,3367565.0
2008-03-13 04:41:00,2.00707,2.00745,2.00707,2.00745,1585538.0
2008-03-13 04:42:00,2.00752,2.00755,2.00708,2.00736,1286950.0
2008-03-13 04:43:00,2.00717,2.00744,2.00707,2.00744,5511533.0
2008-03-13 04:44:00,2.00752,2.00752,2.00734,2.00742,5247534.0
2008-03-13 04:45:00,2.00756,2.00783,2.00756,2.0076,6378181.0
2008-03-13 04:46:00,2.00744,2.00744,2.00725,2.00743,5987015.0
2008-03-13 04:47:00,2.00751,2.00763,2.00743,2.00763,10720590.0
2008-03-13 04:48:00,2.00767,2.00767,2.00739,2.00754,6723080.0
2008-03-13 04:49:00,2.00758,2.00763,2.00755,2.00755,12827175.0
2008-03-13 04:50:00,2.00773,2.00849,2.00773,2.00849,361164.0
2008-03-13 04:51:00,2.00848,2.00888,2.00848,2.00856,2988722.0
2008-03-13 04:52:00,2.00834,2.00834,2.00785,2.00789,1355257.0
2008-03-13 04:53:00,2.00796,2.00818,2.00786,2.00818,7734543.0
2008-03-13 04:54:00,2.00823,2.00846,2.00819,2.00846,8784111.0
2008-03-13 04:55:00,2.00842,2.00842,2.00788,2.00788,4622412.0
2008-03-13 04:56:00,2.00785,2.00799,2.00761,2.00799,3559580.0
2008-03-13 04:57:00,2.00803,2.00803,2.00775,2.00776,7089945.0
2008-03-13 04:58:00,2.00762,2.00762,2.00697,2.00697,8700929.0
2008-03-13 04:59:00,2.00689,2.00689,2.0066,2.0066,1918053.0
2008-03-13 05:00:00,2.00661,2.00688,2.00661,2.00684,1968964.0
2008-03-13 05:01:00,2.00699,2.00754,2.00699,2.00754,15590005.0
2008-03-13 05:02:00,2.0075,2.00765,2.0075,2.00761,12159200.0
2008-03-13 05:03:00,2.00767,2.0081,2.00767,2.0081,3358990.0
2008-03-13 05:04:00,2.00803,2.0082,2.00777,2.0082,28231911.0
2008-03-13 05:05:00,2.00828,2.00828,2.00772,2.00772,7145987.0
2008-03-13 05:06:00,2.00788,2.008,2.00788,2.00793,5176383.0
2008-03-13 05:07:00,2.00777,2.00781,2.00763,2.00763,5612365.0
2008-03-13 05:08:00,2.00773,2.00779,2.00773,2.00778,8182026.0
2008-03-13 05:09:00,2.00778,2.00778,2.00758,2.00776,18542456.0
2008-03-13 05:10:00,2.00783,2.00796,2.00783,2.0079,12454308.0
2008-03-13 05:11:00,2.00787,2.00787,2.00739,2.00739,4113595.0
2008-03-13 05:12:00,2.00715,2.00715,2.00694,2.00694,4456565.0
2008-03-13 05:13:00,2.00682,2.00687,2.00658,2.00685,10047588.0
2008-03-13 05:14:00,2.00693,2.007,2.00693,2.007,1453788.0
2008-03-13 05:15:00,2.00699,2.00715,2.00679,2.00715,6296338.0
2008-03-13 05:16:00,2.00705,2.00705,2.00539,2.0067,3483477.0
2008-03-13 05:17:00,2.00677,2.0068,2.00663,2.00663,3830091.0
2008-03-13 05:18:00,2.00657,2.00657,2.00632,2.0064,2879714.0
2008-03-13 05:19:00,2.00651,2.00658,2.00648,2.00658,4855035.0
2008-03-13 05:20:00,2.00671,2.00683,2.00661,2.00683,1061847.0
2008-03-13 05:21:00,2.00681,2.00681,2.00649,2.0065,5980639.0
2008-03-13 05:22:00,2.0068,2.00702,2.0068,2.00701,6320791.0
2008-03-13 05:23:00,2.00728,2.00784,2.00728,2.00784,1961730.0
2008-03-13 05:24:00,2.00788,2.00788,2.00779,2.00779,5150055.0
2008-03-13 05:25:00,2.00774,2.00787,2.00768,2.00787,15190060.0
2008-03-13 05:26:00,2.00798,2.00817,2.00755,2.00755,3188237.0
2008-03-13 05:27:00,2.00756,2.00771,2.00756,2.00771,5568867.0
2008-03-13 05:28:00,2.00786,2.00796,2.00786,2.00796,4316355.0
2008-03-13 05:29:00,2.00796,2.00821,2.0078,2.00821,5802066.0
2008-03-13 05:30:00,2.00838,2.00853,2.00838,2.00853,9031151.0
2008-03-13 05:31:00,2.00838,2.00838,2.00808,2.00808,8239476.0
2008-03-13 05:32:00,2.00809,2.00824,2.00809,2.00823,6309990.0
2008-03-13 05:33:00,2.0082,2.0082,2.008,2.008,4184213.0
2008-03-13 05:34:00,2.00797,2.00819,2.00789,2.00819,9115928.0
2008-03-13 05:35:00,2.008,2.008,2.00749,2.00749,5769518.0
2008-03-13 05:36:00,2.00714,2.00714,2.0068,2.0068,19795560.0
2008-03-13 05:37:00,2.0067,2.0067,2.00589,2.0061,6274466.0
2008-03-13 05:38:00,2.00607,2.00672,2.00607,2.00672,2153054.0
2008-03-13 05:39:00,2.00672,2.00672,2.00636,2.00636,19423514.0
2008-03-13 05:40:00,2.0064,2.00657,2.0064,2.00644,12281255.0
2008-03-13 05:41:00,2.00668,2.00727,2.00668,2.00727,8233255.0
2008-03-13 05:42:00,2.00741,2.00741,2.00704,2.0072,4064229.0
2008-03-13 05:43:00,2.00719,2.00719,2.00679,2.007,449607.0
2008-03-13 05:44:00,2.00706,2.00712,2.00686,2.00686,7527618.0
2008-03-13 05:45:00,2.00673,2.00704,2.00673,2.00704,5440688.0
2008-03-13 05:46:00,2.0071,2.00721,2.0071,2.0071,12971223.0
2008-03-13 05:47:00,2.00721,2.00742,2.00712,2.00742,8218037.0
2008-03-13 05:48:00,2.00748,2.00774,2.00748,2.0075,8344486.0
2008-03-13 05:49:00,2.0074,2.0074,2.0071,2.00711,9873177.0
2008-03-13 05:50:00,2.00699,2.00703,2.00691,2.00691,14433296.0
2008-03-13 05:51:00,2.00682,2.00699,2.00682,2.00697,4443398.0
2008-03-13 05:52:00,2.00701,2.0071,2.00701,2.00707,8440825.0
2008-03-13 05:53:00,2.00716,2.00724,2.0071,2.0071,11624833.0
2008-03-13 05:54:00,2.00707,2.00707,2.00664,2.0069,13640936.0
2008-03-13 05:55:00,2.00684,2.00701,2.00676,2.00701,11524788.0
2008-03-13 05:56:00,2.00718,2.00768,2.00718,2.00728,745250.0
2008-03-13 05:57:00,2.00726,2.00726,2.00626,2.00626,12386859.0
2008-03-13 05:58:00,2.00613,2.00623,2.00605,2.00612,1790732.0
2008-03-13 05:59:00,2.00608,2.00625,2.00607,2.0062,4211139.0
2008-03-13 06:00:00,2.00641,2.00698,2.00641,2.00698,30162493.0
2008-03-13 06:01:00,2.00692,2.00694,2.00675,2.00675,8053991.0
2008-03-13 06:02:00,2.0067,2.00687,2.00665,2.00687,6008343.0
2008-03-13 06:03:00,2.00693,2.007,2.00685,2.00685,7167369.0
2008-03-13 06:04:00,2.00687,2.00687,2.00638,2.00684,7336652.0
2008-03-13 06:05:00,2.00686,2.00686,2.0067,2.0067,6170664.0
2008-03-13 06:06:00,2.0067,2.00698,2.0067,2.00698,4125775.0
2008-03-13 06:07:00,2.00699,2.00703,2.00687,2.00702,10682324.0
2008-03-13 06:08:00,2.00707,2.00712,2.00686,2.00686,4477232.0
2008-03-13 06:09:00,2.00673,2.00681,2.00638,2.00681,5588007.0
2008-03-13 06:10:00,2.00699,2.00721,2.00699,2.00721,3280996.0
2008-03-13 06:11:00,2.00738,2.00768,2.00732,2.00732,6478807.0
2008-03-13 06:12:00,2.00737,2.00737,2.00712,2.00716,91823138.0
2008-03-13 06:13:00,2.00738,2.00773,2.00736,2.00773,18298073.0
2008-03-13 06:14:00,2.00781,2.00781,2.00757,2.00766,14853216.0
2008-03-13 06:15:00,2.00768,2.00768,2.00739,2.00758,14778891.0
2008-03-13 06:16:00,2.00765,2.00788,2.00765,2.00788,5766070.0
2008-03-13 06:17:00,2.00786,2.00795,2.00786,2.00791,3240785.0
2008-03-13 06:18:00,2.00778,2.00796,2.00778,2.00791,3757811.0
2008-03-13 06:19:00,2.0079,2.0079,2.00764,2.00764,3652569.0
2008-03-13 06:20:00,2.00775,2.00788,2.00754,2.00754,4888488.0
2008-03-13 06:21:00,2.00745,2.00745,2.00685,2.00685,11815749.0
2008-03-13 06:22:00,2.00674,2.00674,2.00653,2.00673,2074043.0
2008-03-13 06:23:00,2.00682,2.00691,2.0067,2.00677,8742774.0
2008-03-13 06:24:00,2.00674,2.00674,2.00629,2.00629,3542328.0
2008-03-13 06:25:00,2.00642,2.00676,2.00642,2.00664,1080956.0
2008-03-13 06:26:00,2.00682,2.00682,2.00673,2.00673,9054579.0
2008-03-13 06:27:00,2.00671,2.00683,2.00654,2.00661,10147001.0
2008-03-13 06:28:00,2.00677,2.00684,2.00659,2.00672,3975970.0
2008-03-13 06:29:00,2.00675,2.00675,2.00653,2.0067,4540844.0
2008-03-13 06:30:00,2.00656,2.00671,2.00647,2.00671,41439749.0
2008-03-13 06:31:00,2.00664,2.00687,2.00664,2.00687,4555548.0
2008-03-13 06:32:00,2.0067,2.0067,2.00629,2.00629,4037843.0
2008-03-13 06:33:00,2.00622,2.00622,2.006,2.00611,2891002.0
2008-03-13 06:34:00,2.00612,2.00622,2.00588,2.00622,2831377.0
2008-03-13 06:35:00,2.00636,2.0066,2.00635,2.00658,9437421.0
2008-03-13 06:36:00,2.00662,2.00678,2.00655,2.00678,9124474.0
2008-03-13 06:37:00,2.00682,2.00758,2.00682,2.00751,16367839.0
2008-03-13 06:38:00,2.00749,2.0075,2.00726,2.00726,13991002.0
2008-03-13 06:39:00,2.00701,2.00701,2.00651,2.00651,10712694.0
2008-03-13 06:40:00,2.00649,2.00661,2.00646,2.00658,1206625.0
2008-03-13 06:41:00,2.00663,2.00673,2.00658,2.00668,4614992.0
2008-03-13 06:42:00,2.0067,2.0068,2.00654,2.0068,784384.0
2008-03-13 06:43:00,2.0068,2.00718,2.0068,2.00718,6780573.0
2008-03-13 06:44:00,2.00735,2.00735,2.00703,2.00703,4740965.0
2008-03-13 06:45:00,2.00702,2.00716,2.00694,2.00694,5068404.0
2008-03-13 06:46:00,2.00712,2.00729,2.00712,2.00728,8201476.0
2008-03-13 06:47:00,2.00732,2.00745,2.00731,2.00745,22414995.0
2008-03-13 06:48:00,2.0073,2.00751,2.0073,2.00732,4131180.0
2008-03-13 06:49:00,2.00729,2.00744,2.00729,2.00737,1571612.0
2008-03-13 06:50:00,2.00747,2.0076,2.00739,2.0076,4988343.0
2008-03-13 06:51:00,2.00761,2.00761,2.00743,2.00743,3399995.0
2008-03-13 06:52:00,2.00762,2.00791,2.00762,2.00791,12206673.0
2008-03-13 06:53:00,2.00788,2.00791,2.00764,2.00764,5256216.0
2008-03-13 06:54:00,2.0077,2.0077,2.00753,2.00753,21930973.0
2008-03-13 06:55:00,2.00747,2.00752,2.00734,2.00734,5873239.0
2008-03-13 06:56:00,2.00748,2.00762,2.0073,2.00762,6843101.0
2008-03-13 06:57:00,2.00751,2.00751,2.00711,2.00711,5828260.0
2008-03-13 06:58:00,2.00698,2.00698,2.0069,2.0069,2695212.0
2008-03-13 06:59:00,2.00719,2.00784,2.00719,2.00784,7768515.0
2008-03-13 07:00:00,2.00787,2.00808,2.00786,2.00786,8710325.0
2008-03-13 07:01:00,2.00786,2.0079,2.00769,2.0079,1996879.0
2008-03-13 07:02:00,2.00803,2.00818,2.00803,2.00817,1507965.0
2008-03-13 07:03:00,2.00829,2.0083,2.00818,2.00823,7881890.0
2008-03-13 07:04:00,2.00852,2.00874,2.00852,2.0087,978925.0
2008-03-13 07:05:00,2.00876,2.00897,2.00863,2.00863,24169827.0
2008-03-13 07:06:00,2.00855,2.0087,2.00854,2.00865,11310867.0
2008-03-13 07:07:00,2.00861,2.00914,2.00861,2.00914,20075170.0
2008-03-13 07:08:00,2.00923,2.00927,2.0091,2.00916,14538024.0
2008-03-13 07:09:00,2.00909,2.00922,2.00888,2.00916,2912930.0
2008-03-13 07:10:00,2.00917,2.00923,2.00908,2.00914,35920959.0
2008-03-13 07:11:00,2.00907,2.00916,2.00896,2.00916,13243195.0
2008-03-13 07:12:00,2.00918,2.00967,2.00918,2.00967,33980477.0
2008-03-13 07:13:00,2.00981,2.01008,2.00981,2.00998,2159918.0
2008-03-13 07:14:00,2.00964,2.00972,2.00936,2.00946,1996878.0
2008-03-13 07:15:00,2.00947,2.00952,2.00939,2.00939,3376498.0
2008-03-13 07:16:00,2.00955,2.00961,2.00934,2.00961,9229069.0
2008-03-13 07:17:00,2.00968,2.00968,2.00873,2.00873,12920490.0
2008-03-13 07:18:00,2.00857,2.00862,2.00852,2.00855,4428746.0
2008-03-13 07:19:00,2.00841,2.00841,2.00799,2.00802,9695055.0
2008-03-13 07:20:00,2.00808,2.00816,2.00798,2.00813,8151779.0
2008-03-13 07:21:00,2.00843,2.00862,2.00843,2.00843,3062652.0
2008-03-13 07:22:00,2.00829,2.00829,2.00787,2.00787,5077221.0
2008-03-13 07:23:00,2.0078,2.0078,2.00747,2.00747,8522579.0
2008-03-13 07:24:00,2.00729,2.00734,2.00703,2.00703,14828908.0
2008-03-13 07:25:00,2.00696,2.00701,2.00666,2.00666,4586712.0
2008-03-13 07:26:00,2.00646,2.0068,2.00643,2.0068,7579408.0
2008-03-13 07:27:00,2.00682,2.00689,2.00679,2.00688,4763191.0
2008-03-13 07:28:00,2.00689,2.00767,2.00689,2.00767,48795308.0
2008-03-13 07:29:00,2.00784,2.00791,2.00712,2.00712,3881115.0
2008-03-13 07:30:00,2.00692,2.00711,2.00691,2.00711,4802882.0
2008-03-13 07:31:00,2.00702,2.00707,2.00686,2.00696,10576321.0
2008-03-13 07:32:00,2.00701,2.00711,2.00701,2.00711,3605696.0
2008-03-13 07:33:00,2.00701,2.00711,2.00692,2.00711,5803454.0
2008-03-13 07:34:00,2.0073,2.0081,2.0073,2.00779,4827484.0
2008-03-13 07:35:00,2.00771,2.00825,2.00771,2.00821,4457608.0
2008-03-13 07:36:00,2.00827,2.00857,2.00827,2.00857,13062373.0
2008-03-13 07:37:00,2.00858,2.00893,2.00858,2.00893,22885163.0
2008-03-13 07:38:00,2.00883,2.00888,2.00831,2.00831,2464681.0
2008-03-13 07:39:00,2.00811,2.00811,2.00779,2.00796,8855922.0
2008-03-13 07:40:00,2.00801,2.00836,2.00801,2.00808,581484.0
2008-03-13 07:41:00,2.00792,2.00792,2.00777,2.00779,5258295.0
2008-03-13 07:42:00,2.00769,2.00769,2.00754,2.00754,23286235.0
2008-03-13 07:43:00,2.00745,2.00756,2.00744,2.00756,9768458.0
2008-03-13 07:44:00,2.00754,2.00789,2.00754,2.00788,27718125.0
2008-03-13 07:45:00,2.00794,2.00831,2.00794,2.00799,6818206.0
2008-03-13 07:46:00,2.00809,2.00819,2.00807,2.00807,1906771.0
2008-03-13 07:47:00,2.00788,2.00819,2.00788,2.00819,2823463.0
2008-03-13 07:48:00,2.00826,2.00834,2.00802,2.00802,930508.0
2008-03-13 07:49:00,2.00805,2.00805,2.00778,2.0078,5597708.0
2008-03-13 07:50:00,2.00784,2.00787,2.00772,2.00787,13100282.0
2008-03-13 07:51:00,2.00783,2.00816,2.00783,2.00807,12608263.0
2008-03-13 07:52:00,2.00795,2.00805,2.00782,2.00805,3511876.0
2008-03-13 07:54:00,2.0081,2.00813,2.00772,2.00794,4324294.0
2008-03-13 07:55:00,2.00789,2.00789,2.00775,2.00775,2274520.0
2008-03-13 07:56:00,2.00779,2.00796,2.00779,2.00791,6967560.0
2008-03-13 07:57:00,2.00785,2.00789,2.00746,2.00746,8915031.0
2008-03-13 07:58:00,2.00745,2.00762,2.00738,2.00762,1719705.0
2008-03-13 07:59:00,2.00771,2.00805,2.00771,2.00805,1255085.0
2008-03-13 08:00:00,2.00805,2.00805,2.00755,2.00755,4711974.0
2008-03-13 08:01:00,2.00762,2.00796,2.00762,2.00796,8712754.0
2008-03-13 08:02:00,2.00799,2.00821,2.00799,2.00807,2254356.0
2008-03-13 08:03:00,2.0081,2.0081,2.00776,2.00776,2683024.0
2008-03-13 08:04:00,2.00777,2.00784,2.00763,2.00784,3482422.0
2008-03-13 08:05:00,2.00791,2.0082,2.00791,2.00795,10767893.0
2008-03-13 08:06:00,2.00793,2.00799,2.00739,2.00799,631703.0
2008-03-13 08:07:00,2.00813,2.00834,2.00813,2.00834,13384921.0
2008-03-13 08:08:00,2.00835,2.00841,2.00818,2.00841,5236006.0
2008-03-13 08:09:00,2.00849,2.00869,2.00849,2.00869,1479228.0
2008-03-13 08:10:00,2.00848,2.00852,2.00842,2.00842,1306926.0
2008-03-13 08:11:00,2.0084,2.00851,2.0082,2.0082,4301468.0
2008-03-13 08:12:00,2.00828,2.0085,2.00821,2.00833,2711992.0
2008-03-13 08:13:00,2.00844,2.00878,2.00844,2.00878,4595061.0
2008-03-13 08:14:00,2.00882,2.00911,2.00882,2.00895,7318368.0
2008-03-13 08:15:00,2.00899,2.00909,2.00899,2.00901,3785995.0
2008-03-13 08:16:00,2.00896,2.00918,2.00894,2.00894,11348145.0
2008-03-13 08:17:00,2.00907,2.00942,2.00901,2.00942,1515192.0
2008-03-13 08:18:00,2.00943,2.00943,2.00921,2.0093,5962491.0
2008-03-13 08:19:00,2.00952,2.0097,2.00944,2.00969,11534450.0
2008-03-13 08:20:00,2.0097,2.0097,2.00944,2.00944,8500490.0
2008-03-13 08:21:00,2.0096,2.00975,2.00953,2.00975,4037064.0
2008-03-13 08:22:00,2.00987,2.0102,2.00987,2.01012,11154650.0
2008-03-13 08:23:00,2.01018,2.01018,2.00985,2.00997,32155893.0
2008-03-13 08:24:00,2.00996,2.01012,2.00961,2.01012,2254271.0
2008-03-13 08:25:00,2.01023,2.01038,2.01016,2.01017,14137638.0
2008-03-13 08:26:00,2.01,2.01,2.00893,2.00893,5812476.0
2008-03-13 08:27:00,2.00881,2.00888,2.00872,2.00883,1553289.0
2008-03-13 08:28:00,2.00884,2.00906,2.00884,2.009,4202773.0
2008-03-13 08:29:00,2.00904,2.00904,2.00888,2.00899,16208407.0
2008-03-13 08:30:00,2.009,2.00903,2.00884,2.00884,1219713.0
2008-03-13 08:31:00,2.00882,2.00897,2.00876,2.00895,16479407.0
2008-03-13 08:32:00,2.00898,2.0091,2.0089,2.00905,2535365.0
2008-03-13 08:33:00,2.00905,2.00905,2.0089,2.00896,5199118.0
2008-03-13 08:34:00,2.0089,2.00898,2.00887,2.00895,27688781.0
2008-03-13 08:35:00,2.00892,2.00903,2.00892,2.00894,6433156.0
2008-03-13 08:36:00,2.00899,2.0094,2.00899,2.0094,12855306.0
2008-03-13 08:37:00,2.00934,2.00935,2.00907,2.00935,5148514.0
2008-03-13 08:38:00,2.00936,2.00936,2.00914,2.00914,4308426.0
2008-03-13 08:39:00,2.00929,2.00952,2.00921,2.00952,3083645.0
2008-03-13 08:40:00,2.00937,2.00952,2.00927,2.00952,2924687.0
2008-03-13 08:41:00,2.0096,2.00977,2.0096,2.0096,2708274.0
2008-03-13 08:42:00,2.00939,2.0097,2.00916,2.0097,18024134.0
2008-03-13 08:43:00,2.00973,2.00987,2.00969,2.00974,1675745.0
2008-03-13 08:44:00,2.00983,2.01002,2.0098,2.01002,2225423.0
2008-03-13 08:45:00,2.00997,2.01007,2.0098,2.01007,8233771.0
2008-03-13 08:46:00,2.00989,2.01011,2.00938,2.00957,9266827.0
2008-03-13 08:47:00,2.00971,2.00971,2.00947,2.00948,18851762.0
2008-03-13 08:48:00,2.00939,2.00939,2.0086,2.0086,22267722.0
2008-03-13 08:49:00,2.00845,2.00853,2.00835,2.00853,1888214.0
2008-03-13 08:50:00,2.00851,2.00851,2.00824,2.00824,3245052.0
2008-03-13 08:51:00,2.00821,2.00836,2.00799,2.00836,4472897.0
2008-03-13 08:52:00,2.00832,2.00832,2.00804,2.00804,5208367.0
2008-03-13 08:53:00,2.008,2.00827,2.008,2.00827,3127923.0
2008-03-13 08:54:00,2.00841,2.00841,2.00787,2.00791,21716739.0
2008-03-13 08:55:00,2.00785,2.00831,2.00785,2.00831,20204704.0
2008-03-13 08:56:00,2.0085,2.00895,2.0085,2.00895,21709533.0
2008-03-13 08:57:00,2.00894,2.00936,2.00894,2.00936,1501101.0
2008-03-13 08:58:00,2.0094,2.00984,2.00937,2.00979,3744147.0
2008-03-13 08:59:00,2.00982,2.01008,2.00982,2.00997,8789658.0
2008-03-13 09:00:00,2.00969,2.00976,2.00951,2.00965,8011453.0
2008-03-13 09:01:00,2.00966,2.00981,2.00832,2.00963,944361.0
2008-03-13 09:02:00,2.00957,2.00957,2.00931,2.00935,3899182.0
2008-03-13 09:03:00,2.00931,2.00967,2.00931,2.00967,9787978.0
2008-03-13 09:04:00,2.00981,2.01022,2.00981,2.01009,4747777.0
2008-03-13 09:05:00,2.0099,2.01013,2.0099,2.01005,2635539.0
2008-03-13 09:06:00,2.00995,2.01017,2.00995,2.01014,10620309.0
2008-03-13 09:07:00,2.01021,2.01021,2.00993,2.00993,5312886.0
2008-03-13 09:08:00,2.00999,2.00999,2.00953,2.00986,5657365.0
2008-03-13 09:09:00,2.00995,2.01075,2.00995,2.01072,1890507.0
2008-03-13 09:10:00,2.01092,2.01119,2.01089,2.011,6297048.0
2008-03-13 09:11:00,2.01109,2.01125,2.01107,2.01125,2038312.0
2008-03-13 09:12:00,2.0114,2.01175,2.01134,2.01175,6318061.0
2008-03-13 09:13:00,2.0117,2.01177,2.01125,2.01159,1727563.0
2008-03-13 09:14:00,2.01168,2.01194,2.01164,2.01194,1965513.0
2008-03-13 09:15:00,2.01206,2.01245,2.01206,2.01245,4597862.0
2008-03-13 09:16:00,2.0125,2.01262,2.01218,2.01225,17826889.0
2008-03-13 09:17:00,2.01218,2.01218,2.01123,2.01176,22439348.0
2008-03-13 09:18:00,2.01172,2.01172,2.01128,2.01139,1281022.0
2008-03-13 09:19:00,2.0111,2.0111,2.0103,2.0103,14788716.0
2008-03-13 09:20:00,2.01031,2.01031,2.01003,2.01004,7901741.0
2008-03-13 09:21:00,2.00987,2.00999,2.00955,2.00963,10794767.0
2008-03-13 09:22:00,2.00956,2.00956,2.00926,2.00926,10188081.0
2008-03-13 09:23:00,2.00911,2.00913,2.00888,2.00911,2489006.0
2008-03-13 09:24:00,2.00915,2.00961,2.00915,2.00933,13065122.0
2008-03-13 09:25:00,2.00922,2.00922,2.00905,2.00919,3580517.0
2008-03-13 09:26:00,2.00925,2.00931,2.00914,2.00923,20141458.0
2008-03-13 09:27:00,2.00937,2.00994,2.00937,2.00972,20323370.0
2008-03-13 09:28:00,2.00967,2.01091,2.00967,2.01091,9615606.0
2008-03-13 09:29:00,2.01104,2.01128,2.01104,2.01128,2103205.0
2008-03-13 09:30:00,2.01122,2.01122,2.01095,2.01121,5636352.0
2008-03-13 09:31:00,2.01127,2.01127,2.0109,2.0109,34246450.0
2008-03-13 09:32:00,2.01079,2.01128,2.01079,2.01128,1174329.0
2008-03-13 09:33:00,2.01135,2.01146,2.01122,2.01122,12276991.0
2008-03-13 09:34:00,2.01139,2.01201,2.01139,2.01201,10985100.0
2008-03-13 09:35:00,2.01208,2.01222,2.01208,2.01222,2568585.0
2008-03-13 09:36:00,2.01229,2.01287,2.01229,2.01287,2543875.0
2008-03-13 09:37:00,2.01303,2.01319,2.01303,2.01306,977635.0
2008-03-13 09:38:00,2.01313,2.01373,2.01313,2.01373,1202643.0
2008-03-13 09:39:00,2.01361,2.01361,2.01305,2.01305,3701026.0
2008-03-13 09:40:00,2.01294,2.01327,2.01294,2.0132,20786405.0
2008-03-13 09:41:00,2.01308,2.01308,2.01294,2.01294,7274460.0
2008-03-13 09:42:00,2.01286,2.01288,2.01266,2.01271,6003410.0
2008-03-13 09:43:00,2.01261,2.01261,2.01157,2.01157,6291529.0
2008-03-13 09:44:00,2.01141,2.01141,2.0111,2.01138,3103495.0
2008-03-13 09:45:00,2.01146,2.01174,2.01146,2.0115,331012.0
2008-03-13 09:46:00,2.01143,2.01143,2.01113,2.01113,2428057.0
2008-03-13 09:47:00,2.01112,2.01112,2.01038,2.01038,10706593.0
2008-03-13 09:48:00,2.01073,2.01076,2.01049,2.0105,4908833.0
2008-03-13 09:49:00,2.01039,2.01043,2.01007,2.01007,10197766.0
2008-03-13 09:50:00,2.00992,2.00995,2.00958,2.00958,33877174.0
2008-03-13 09:51:00,2.00971,2.00994,2.00951,2.00994,11826077.0
2008-03-13 09:52:00,2.00997,2.01025,2.00997,2.01025,36450111.0
2008-03-13 09:53:00,2.01021,2.01064,2.01021,2.01044,16090656.0
2008-03-13 09:54:00,2.01043,2.0106,2.01023,2.01023,9706305.0
2008-03-13 09:55:00,2.01024,2.01042,2.01022,2.01022,5912838.0
2008-03-13 09:56:00,2.01018,2.01018,2.00958,2.00958,1514704.0
2008-03-13 09:57:00,2.00998,2.01041,2.00998,2.01041,7683325.0
2008-03-13 09:58:00,2.01043,2.01048,2.0102,2.0102,4255570.0
2008-03-13 09:59:00,2.00997,2.01004,2.00976,2.00983,12751699.0
2008-03-13 10:00:00,2.00998,2.01025,2.00996,2.01025,6542691.0
2008-03-13 10:01:00,2.01036,2.01036,2.01,2.01014,20557551.0
2008-03-13 10:02:00,2.01002,2.01002,2.00945,2.00945,87421309.0
2008-03-13 10:03:00,2.00879,2.00887,2.0086,2.00883,2433340.0
2008-03-13 10:04:00,2.00874,2.00891,2.00872,2.0088,6588801.0
2008-03-13 10:05:00,2.00878,2.00878,2.00857,2.0086,2567630.0
2008-03-13 10:06:00,2.0084,2.0084,2.00773,2.00773,2502282.0
2008-03-13 10:07:00,2.00771,2.00771,2.00733,2.00745,6582447.0
2008-03-13 10:08:00,2.00731,2.00737,2.007,2.00736,5486180.0
2008-03-13 10:09:00,2.00745,2.00756,2.00711,2.00711,8218060.0
2008-03-13 10:10:00,2.00682,2.00682,2.00659,2.00659,3833508.0
2008-03-13 10:11:00,2.00666,2.00677,2.00651,2.00677,33112862.0
2008-03-13 10:12:00,2.00687,2.00704,2.00674,2.00674,10344703.0
2008-03-13 10:13:00,2.0067,2.0068,2.00653,2.00676,17098609.0
2008-03-13 10:14:00,2.00681,2.00714,2.00681,2.00713,6135361.0
2008-03-13 10:15:00,2.00717,2.00745,2.00717,2.00745,13859678.0
2008-03-13 10:16:00,2.00751,2.00769,2.00751,2.00764,3070937.0
2008-03-13 10:17:00,2.00752,2.00811,2.00752,2.00809,972211.0
2008-03-13 10:18:00,2.00808,2.00808,2.00772,2.00772,10235225.0
2008-03-13 10:19:00,2.00776,2.00785,2.00763,2.00778,10138527.0
2008-03-13 10:20:00,2.00782,2.00785,2.00731,2.00731,3339317.0
2008-03-13 10:21:00,2.00757,2.00773,2.00756,2.00757,27444125.0
2008-03-13 10:22:00,2.00768,2.0085,2.00761,2.0085,10220352.0
2008-03-13 10:23:00,2.00871,2.00871,2.00848,2.00866,19316407.0
2008-03-13 10:24:00,2.00877,2.00887,2.00855,2.00887,1779319.0
2008-03-13 10:25:00,2.00895,2.00895,2.00877,2.00877,8412004.0
2008-03-13 10:26:00,2.0088,2.00902,2.00857,2.00886,2105311.0
2008-03-13 10:27:00,2.00893,2.00939,2.00893,2.00939,2684372.0
2008-03-13 10:28:00,2.00939,2.0095,2.00914,2.0095,14687958.0
2008-03-13 10:29:00,2.00976,2.01042,2.00976,2.01042,14515621.0
2008-03-13 10:30:00,2.01053,2.01077,2.01045,2.01045,14970710.0
2008-03-13 10:31:00,2.01091,2.01177,2.01077,2.01177,9714365.0
2008-03-13 10:32:00,2.01197,2.01223,2.01162,2.01175,18620610.0
2008-03-13 10:33:00,2.01163,2.01163,2.01108,2.01114,3060103.0
2008-03-13 10:34:00,2.01101,2.01135,2.01096,2.01135,14799286.0
2008-03-13 10:35:00,2.0114,2.0114,2.01114,2.01115,11001695.0
2008-03-13 10:36:00,2.01116,2.01141,2.01107,2.01107,15663932.0
2008-03-13 10:37:00,2.01091,2.01102,2.01083,2.01093,10686181.0
2008-03-13 10:38:00,2.01076,2.01087,2.0106,2.01087,7931226.0
2008-03-13 10:39:00,2.01095,2.01095,2.01046,2.01046,10850756.0
2008-03-13 10:40:00,2.01043,2.01043,2.01012,2.01026,11442201.0
2008-03-13 10:41:00,2.01049,2.01107,2.01049,2.01107,1970667.0
2008-03-13 10:42:00,2.01116,2.01116,2.01062,2.01062,15415550.0
2008-03-13 10:43:00,2.01078,2.01096,2.01076,2.01096,238617428.0
2008-03-13 10:44:00,2.01103,2.01136,2.011,2.01136,4263900.0
2008-03-13 10:45:00,2.01144,2.01153,2.0113,2.01137,17753683.0
2008-03-13 10:46:00,2.01134,2.01134,2.01118,2.01118,3771153.0
2008-03-13 10:47:00,2.01083,2.01083,2.01036,2.01054,9699097.0
2008-03-13 10:48:00,2.01057,2.01058,2.01049,2.01052,778774.0
2008-03-13 10:49:00,2.01043,2.01043,2.01023,2.01035,7734046.0
2008-03-13 10:50:00,2.01036,2.01036,2.01021,2.01028,4330112.0
2008-03-13 10:51:00,2.01028,2.01036,2.01025,2.01025,21936574.0
2008-03-13 10:52:00,2.01009,2.01011,2.00866,2.00992,3591397.0
2008-03-13 10:53:00,2.01002,2.01008,2.00998,2.00998,3584218.0
2008-03-13 10:54:00,2.00992,2.00997,2.00987,2.00996,15527705.0
2008-03-13 10:55:00,2.01,2.01015,2.00989,2.00989,2710847.0
2008-03-13 10:56:00,2.00994,2.01039,2.00994,2.01032,1454382.0
2008-03-13 10:57:00,2.01039,2.01039,2.01011,2.01013,2704861.0
2008-03-13 10:58:00,2.01013,2.01023,2.01013,2.01021,1958065.0
2008-03-13 10:59:00,2.01016,2.01022,2.01007,2.01007,8026655.0
2008-03-13 11:00:00,2.01019,2.01064,2.01006,2.01064,688440.0
2008-03-13 11:01:00,2.01073,2.01087,2.01071,2.01086,12416484.0
2008-03-13 11:02:00,2.01087,2.01087,2.01056,2.0106,2743797.0
2008-03-13 11:03:00,2.01052,2.01052,2.01033,2.01033,3916798.0
2008-03-13 11:04:00,2.01045,2.01056,2.01045,2.01054,4774297.0
2008-03-13 11:05:00,2.01053,2.01053,2.00966,2.00966,2105961.0
2008-03-13 11:06:00,2.0096,2.0096,2.00946,2.00947,1270726.0
2008-03-13 11:07:00,2.00946,2.00968,2.00937,2.00948,11830845.0
2008-03-13 11:08:00,2.0096,2.01033,2.0096,2.01033,4333899.0
2008-03-13 11:09:00,2.01069,2.01092,2.01069,2.01087,6101820.0
2008-03-13 11:10:00,2.01104,2.01174,2.01104,2.01174,2075582.0
2008-03-13 11:11:00,2.01167,2.01185,2.01159,2.01184,22072785.0
2008-03-13 11:12:00,2.01176,2.01181,2.01133,2.01133,15078008.0
2008-03-13 11:13:00,2.01132,2.01132,2.0109,2.0109,3304647.0
2008-03-13 11:14:00,2.01079,2.01079,2.01017,2.01018,5659641.0
2008-03-13 11:15:00,2.01042,2.01122,2.01042,2.01098,29525169.0
2008-03-13 11:16:00,2.01092,2.01103,2.01092,2.01094,10858557.0
2008-03-13 11:17:00,2.01082,2.01082,2.01018,2.01025,9239131.0
2008-03-13 11:18:00,2.0102,2.01044,2.0101,2.01044,1531411.0
2008-03-13 11:19:00,2.01048,2.01048,2.01007,2.01015,32999553.0
2008-03-13 11:20:00,2.00989,2.00989,2.00953,2.00955,2514796.0
2008-03-13 11:21:00,2.00975,2.01015,2.00975,2.01015,1994027.0
2008-03-13 11:22:00,2.0102,2.01037,2.0102,2.01023,22611006.0
2008-03-13 11:23:00,2.01007,2.01007,2.00981,2.00984,20209097.0
2008-03-13 11:24:00,2.00985,2.01001,2.00985,2.00994,2338411.0
2008-03-13 11:25:00,2.00999,2.0102,2.00998,2.0102,34266121.0
2008-03-13 11:26:00,2.01002,2.01009,2.00969,2.00969,28002970.0
2008-03-13 11:27:00,2.00948,2.00948,2.00899,2.00899,11413653.0
2008-03-13 11:28:00,2.00893,2.00893,2.0088,2.00881,9686769.0
2008-03-13 11:29:00,2.00881,2.00903,2.00881,2.00903,747573.0
2008-03-13 11:30:00,2.00929,2.00991,2.00929,2.00991,5427939.0
2008-03-13 11:31:00,2.01024,2.01062,2.01024,2.01057,10313715.0
2008-03-13 11:32:00,2.01072,2.01103,2.01072,2.01103,2783608.0
2008-03-13 11:33:00,2.01116,2.01146,2.01116,2.01133,593469.0
2008-03-13 11:34:00,2.01143,2.01181,2.01143,2.01177,6393940.0
2008-03-13 11:35:00,2.01174,2.01206,2.01174,2.01194,8919476.0
2008-03-13 11:36:00,2.01195,2.01214,2.01195,2.01203,5811664.0
2008-03-13 11:37:00,2.01202,2.01213,2.01192,2.01213,44927387.0
2008-03-13 11:38:00,2.0121,2.0121,2.01172,2.0118,8374598.0
2008-03-13 11:39:00,2.01179,2.01179,2.01145,2.01154,3195071.0
2008-03-13 11:40:00,2.01147,2.01147,2.01114,2.01114,12619252.0
2008-03-13 11:41:00,2.01117,2.01117,2.01081,2.01081,5335417.0
2008-03-13 11:42:00,2.01092,2.01092,2.01044,2.01055,2815741.0
2008-03-13 11:43:00,2.01052,2.01052,2.01021,2.01021,20616005.0
2008-03-13 11:44:00,2.01019,2.01019,2.00971,2.00971,412691.0
2008-03-13 11:45:00,2.00969,2.00972,2.0094,2.00972,1721916.0
2008-03-13 11:46:00,2.00968,2.00987,2.00967,2.00975,1728992.0
2008-03-13 11:47:00,2.00986,2.01015,2.00985,2.01012,12573436.0
2008-03-13 11:48:00,2.00998,2.00998,2.00954,2.00954,16033758.0
2008-03-13 11:49:00,2.0095,2.01044,2.0095,2.01044,2393842.0
2008-03-13 11:50:00,2.01048,2.01097,2.01048,2.01097,3132220.0
2008-03-13 11:51:00,2.01108,2.01138,2.01103,2.01138,2981536.0
2008-03-13 11:52:00,2.01155,2.01167,2.01154,2.01165,1520917.0
2008-03-13 11:53:00,2.01159,2.01177,2.01144,2.01144,3503181.0
2008-03-13 11:54:00,2.01144,2.01144,2.01094,2.01116,29284589.0
2008-03-13 11:55:00,2.01097,2.01108,2.01083,2.01083,2094108.0
2008-03-13 11:56:00,2.0107,2.01073,2.01046,2.01047,31604582.0
2008-03-13 11:57:00,2.01048,2.01048,2.01024,2.01024,10236503.0
2008-03-13 11:58:00,2.01018,2.01018,2.00991,2.00997,2306331.0
2008-03-13 11:59:00,2.00991,2.00991,2.00962,2.00965,9742621.0
2008-03-13 12:00:00,2.00942,2.00976,2.00934,2.00976,3529542.0
2008-03-13 12:01:00,2.00985,2.01023,2.00985,2.01011,8467882.0
2008-03-13 12:02:00,2.01035,2.01051,2.01035,2.01051,1027139.0
2008-03-13 12:03:00,2.01065,2.01127,2.01044,2.01127,3606547.0
2008-03-13 12:04:00,2.01138,2.01157,2.01129,2.01157,8328638.0
2008-03-13 12:05:00,2.0115,2.01214,2.0115,2.01214,1908959.0
2008-03-13 12:06:00,2.01235,2.01245,2.01178,2.01178,7699271.0
2008-03-13 12:07:00,2.01185,2.01213,2.01185,2.01213,4210278.0
2008-03-13 12:08:00,2.01219,2.01233,2.01196,2.01196,2541498.0
2008-03-13 12:09:00,2.0121,2.01221,2.01205,2.01205,7157746.0
2008-03-13 12:10:00,2.01216,2.0122,2.012,2.0122,1659031.0
2008-03-13 12:11:00,2.01201,2.01201,2.01114,2.01114,2168567.0
2008-03-13 12:12:00,2.01123,2.01123,2.01049,2.01049,3294361.0
2008-03-13 12:13:00,2.01053,2.01053,2.00976,2.00976,8312069.0
2008-03-13 12:14:00,2.00955,2.00959,2.00945,2.00958,9124663.0
2008-03-13 12:15:00,2.00953,2.00999,2.00944,2.00999,19336631.0
2008-03-13 12:16:00,2.00988,2.01007,2.00988,2.00999,25978407.0
2008-03-13 12:17:00,2.01014,2.01046,2.01011,2.01046,6290306.0
2008-03-13 12:18:00,2.01052,2.01068,2.01051,2.01068,2648184.0
2008-03-13 12:19:00,2.01076,2.01076,2.01055,2.01057,3793903.0
2008-03-13 12:20:00,2.01039,2.01039,2.00957,2.00957,26158575.0
2008-03-13 12:21:00,2.00941,2.0097,2.00941,2.00952,7826499.0
2008-03-13 12:22:00,2.00945,2.00954,2.00929,2.00954,10567989.0
2008-03-13 12:23:00,2.00909,2.00938,2.00904,2.00904,5742435.0
2008-03-13 12:24:00,2.00888,2.00889,2.00871,2.00874,3304225.0
2008-03-13 12:25:00,2.00902,2.00911,2.0089,2.00896,18964663.0
2008-03-13 12:26:00,2.00873,2.00873,2.00855,2.00855,1513617.0
2008-03-13 12:27:00,2.00859,2.00867,2.00851,2.00867,4180217.0
2008-03-13 12:28:00,2.00866,2.00877,2.00858,2.00858,3876469.0
2008-03-13 12:29:00,2.00857,2.00871,2.00857,2.00871,4016451.0
2008-03-13 12:30:00,2.00866,2.00899,2.00863,2.00899,9009827.0
2008-03-13 12:31:00,2.00919,2.00949,2.00912,2.00912,5782622.0
2008-03-13 12:32:00,2.00881,2.00882,2.00829,2.00832,8081928.0
2008-03-13 12:33:00,2.00823,2.00823,2.00784,2.00784,1096461.0
2008-03-13 12:34:00,2.00793,2.00842,2.00793,2.00842,8833868.0
2008-03-13 12:35:00,2.00843,2.00855,2.00694,2.00853,3328594.0
2008-03-13 12:36:00,2.00869,2.00905,2.00866,2.00905,17746415.0
2008-03-13 12:37:00,2.00901,2.00901,2.00842,2.00844,4705377.0
2008-03-13 12:38:00,2.00858,2.0087,2.00848,2.00848,2085937.0
2008-03-13 12:39:00,2.00842,2.00842,2.00758,2.00758,1219892.0
2008-03-13 12:40:00,2.0075,2.00754,2.00736,2.00744,2546816.0
2008-03-13 12:41:00,2.00768,2.00787,2.00768,2.00781,4968908.0
2008-03-13 12:42:00,2.00794,2.00794,2.00786,2.00786,8890364.0
2008-03-13 12:43:00,2.00769,2.00789,2.00769,2.00789,1335368.0
2008-03-13 12:44:00,2.00786,2.00792,2.00778,2.00792,6978587.0
2008-03-13 12:45:00,2.00806,2.00861,2.00806,2.00861,26880508.0
2008-03-13 12:46:00,2.0086,2.00899,2.0086,2.00899,2085385.0
2008-03-13 12:47:00,2.0092,2.00962,2.00914,2.00962,5762587.0
2008-03-13 12:48:00,2.00947,2.00962,2.00928,2.00929,1460068.0
2008-03-13 12:49:00,2.0092,2.0092,2.00887,2.00887,3712866.0
2008-03-13 12:50:00,2.00887,2.00887,2.0085,2.0085,2847196.0
2008-03-13 12:51:00,2.00842,2.00842,2.00805,2.00805,1894411.0
2008-03-13 12:52:00,2.00802,2.00838,2.0079,2.00838,5631975.0
2008-03-13 12:53:00,2.00848,2.00877,2.00833,2.00877,3969985.0
2008-03-13 12:54:00,2.00877,2.0095,2.00873,2.0095,2146582.0
2008-03-13 12:55:00,2.00964,2.00991,2.00964,2.00991,5251043.0
2008-03-13 12:56:00,2.0099,2.01021,2.0099,2.01004,17194589.0
2008-03-13 12:57:00,2.01024,2.01044,2.00978,2.01019,1745477.0
2008-03-13 12:58:00,2.01009,2.01012,2.00974,2.00974,6871885.0
2008-03-13 12:59:00,2.00977,2.00979,2.00958,2.00958,2650903.0
2008-03-13 13:00:00,2.00951,2.00972,2.0093,2.0093,2241649.0
2008-03-13 13:01:00,2.00916,2.00918,2.009,2.009,19707166.0
2008-03-13 13:02:00,2.00894,2.00894,2.00878,2.00879,1528992.0
2008-03-13 13:03:00,2.00887,2.00887,2.00839,2.00839,2112061.0
2008-03-13 13:04:00,2.00835,2.00835,2.00795,2.00795,4500012.0
2008-03-13 13:05:00,2.00801,2.00801,2.00759,2.00759,12315474.0
2008-03-13 13:06:00,2.00767,2.00786,2.00767,2.00767,2759876.0
2008-03-13 13:07:00,2.00785,2.00803,2.00785,2.00803,6633497.0
2008-03-13 13:08:00,2.00798,2.00834,2.00798,2.00834,1050715.0
2008-03-13 13:09:00,2.00859,2.00928,2.00859,2.00928,35870811.0
2008-03-13 13:10:00,2.00932,2.00951,2.00928,2.0093,2058788.0
2008-03-13 13:11:00,2.00908,2.00908,2.00874,2.00899,11777551.0
2008-03-13 13:12:00,2.00895,2.00895,2.00869,2.00869,1913212.0
2008-03-13 13:13:00,2.00874,2.00883,2.00871,2.00871,9022849.0
2008-03-13 13:14:00,2.00866,2.00901,2.00866,2.009,59987685.0
2008-03-13 13:15:00,2.00887,2.00903,2.00863,2.00903,4597057.0
2008-03-13 13:16:00,2.00897,2.00897,2.00837,2.00837,21193683.0
2008-03-13 13:17:00,2.00817,2.00817,2.0075,2.0075,2366410.0
2008-03-13 13:18:00,2.00743,2.00743,2.00695,2.00695,2174070.0
2008-03-13 13:19:00,2.00663,2.00713,2.00663,2.00713,6268464.0
2008-03-13 13:20:00,2.00712,2.00733,2.00712,2.00733,6613657.0
2008-03-13 13:21:00,2.00719,2.00719,2.00655,2.0069,7771191.0
2008-03-13 13:22:00,2.00673,2.00673,2.00608,2.00608,3160596.0
2008-03-13 13:23:00,2.00615,2.00631,2.00615,2.00624,2773579.0
2008-03-13 13:24:00,2.00633,2.00654,2.00633,2.00647,1584769.0
2008-03-13 13:25:00,2.00636,2.00662,2.00636,2.00661,4526524.0
2008-03-13 13:26:00,2.00659,2.00666,2.00619,2.00666,7290068.0
2008-03-13 13:27:00,2.00675,2.00699,2.00675,2.00687,35308363.0
2008-03-13 13:28:00,2.00686,2.00732,2.00686,2.00732,5708023.0
2008-03-13 13:29:00,2.0074,2.0078,2.0074,2.00778,3923870.0
2008-03-13 13:30:00,2.0079,2.00824,2.0079,2.0081,7370644.0
2008-03-13 13:31:00,2.00815,2.00822,2.00805,2.0082,11755459.0
2008-03-13 13:32:00,2.00807,2.00881,2.00807,2.00881,5458999.0
2008-03-13 13:33:00,2.00868,2.0089,2.00857,2.0089,16032704.0
2008-03-13 13:34:00,2.00864,2.00922,2.00864,2.00922,9269676.0
2008-03-13 13:35:00,2.00933,2.00979,2.00933,2.00979,14356436.0
2008-03-13 13:36:00,2.01,2.0105,2.01,2.0105,3634643.0
2008-03-13 13:37:00,2.01056,2.01067,2.01049,2.01067,5587143.0
2008-03-13 13:38:00,2.01075,2.01114,2.01075,2.01114,6198389.0
2008-03-13 13:39:00,2.01123,2.01125,2.01114,2.01125,6966759.0
2008-03-13 13:40:00,2.01129,2.01135,2.01117,2.0112,1491627.0
2008-03-13 13:41:00,2.01131,2.01133,2.01119,2.01119,2400877.0
2008-03-13 13:42:00,2.01115,2.01124,2.01077,2.01111,11050334.0
2008-03-13 13:43:00,2.01119,2.01139,2.01108,2.01139,6038729.0
2008-03-13 13:44:00,2.01149,2.01149,2.0112,2.01146,21599236.0
2008-03-13 13:45:00,2.01142,2.01142,2.0111,2.0111,796048.0
2008-03-13 13:46:00,2.01101,2.01101,2.01081,2.01086,5973709.0
2008-03-13 13:47:00,2.01095,2.01099,2.01075,2.01087,13090300.0
2008-03-13 13:48:00,2.01082,2.01082,2.01051,2.01073,1588325.0
2008-03-13 13:49:00,2.0109,2.01103,2.01081,2.01081,4434084.0
2008-03-13 13:50:00,2.01086,2.0109,2.01059,2.01059,5584482.0
2008-03-13 13:51:00,2.01052,2.01052,2.00974,2.00974,9423630.0
2008-03-13 13:52:00,2.0097,2.00978,2.00957,2.00968,50593498.0
2008-03-13 13:53:00,2.00963,2.00963,2.00944,2.00944,3992316.0
2008-03-13 13:54:00,2.0096,2.00971,2.00949,2.00949,2393583.0
2008-03-13 13:55:00,2.00945,2.00952,2.00937,2.00937,1765060.0
2008-03-13 13:56:00,2.00939,2.00939,2.00908,2.00937,11061804.0
2008-03-13 13:57:00,2.00948,2.00971,2.00946,2.00971,13542642.0
2008-03-13 13:58:00,2.00966,2.00968,2.00953,2.00967,19318867.0
2008-03-13 13:59:00,2.00971,2.00999,2.00955,2.00999,2506227.0
2008-03-13 14:00:00,2.01017,2.01041,2.01017,2.01026,12255216.0
2008-03-13 14:01:00,2.01004,2.01004,2.00964,2.00969,58380294.0
2008-03-13 14:02:00,2.00966,2.00966,2.00951,2.00951,8679440.0
2008-03-13 14:03:00,2.00943,2.00961,2.00905,2.00905,2096796.0
2008-03-13 14:04:00,2.00921,2.00921,2.00887,2.00892,36451959.0
2008-03-13 14:05:00,2.00882,2.00882,2.00818,2.00837,13487296.0
2008-03-13 14:06:00,2.00825,2.00828,2.00801,2.00801,10078343.0
2008-03-13 14:07:00,2.00802,2.00829,2.00802,2.00824,1813887.0
2008-03-13 14:08:00,2.0082,2.00831,2.00812,2.00831,2071740.0
2008-03-13 14:09:00,2.00826,2.00826,2.00795,2.00807,6794634.0
2008-03-13 14:10:00,2.00805,2.00808,2.00776,2.00776,10370150.0
2008-03-13 14:11:00,2.0079,2.00798,2.00787,2.00793,6310148.0
2008-03-13 14:12:00,2.00788,2.00788,2.0074,2.0074,2262227.0
2008-03-13 14:13:00,2.00727,2.00727,2.00709,2.00711,13250995.0
2008-03-13 14:14:00,2.00705,2.00705,2.00695,2.00696,10146656.0
2008-03-13 14:15:00,2.00688,2.00691,2.0067,2.00691,3778163.0
2008-03-13 14:16:00,2.00689,2.00689,2.00665,2.00665,2117077.0
2008-03-13 14:17:00,2.00658,2.00685,2.00649,2.00685,4136502.0
2008-03-13 14:18:00,2.00708,2.00737,2.00708,2.00734,5387906.0
2008-03-13 14:19:00,2.00732,2.00752,2.00732,2.00745,31815306.0
2008-03-13 14:20:00,2.00719,2.00734,2.00694,2.00694,3877175.0
2008-03-13 14:21:00,2.00699,2.00752,2.00699,2.00713,5916812.0
2008-03-13 14:22:00,2.00711,2.00805,2.00711,2.00796,3117183.0
2008-03-13 14:23:00,2.00821,2.00849,2.00821,2.00844,1980396.0
2008-03-13 14:24:00,2.00861,2.00894,2.00861,2.00879,5725688.0
2008-03-13 14:25:00,2.00899,2.00931,2.00899,2.00931,1521319.0
2008-03-13 14:26:00,2.00943,2.00969,2.00943,2.00969,2441708.0
2008-03-13 14:27:00,2.00973,2.00973,2.0095,2.00961,3305472.0
2008-03-13 14:28:00,2.00958,2.00997,2.00958,2.00997,52551112.0
2008-03-13 14:29:00,2.00996,2.00996,2.00955,2.00955,1347444.0
2008-03-13 14:30:00,2.0093,2.00969,2.0093,2.00957,7543417.0
2008-03-13 14:31:00,2.00981,2.01036,2.00968,2.01036,11944934.0
2008-03-13 14:32:00,2.01056,2.01087,2.01056,2.01065,12120055.0
2008-03-13 14:33:00,2.01062,2.01084,2.0105,2.0105,6999183.0
2008-03-13 14:34:00,2.01036,2.01036,2.00975,2.00975,8945995.0
2008-03-13 14:35:00,2.00971,2.00994,2.00954,2.00985,10237744.0
2008-03-13 14:36:00,2.00986,2.01009,2.00976,2.01009,16077566.0
2008-03-13 14:37:00,2.01029,2.01046,2.01023,2.01025,15071856.0
2008-03-13 14:38:00,2.0101,2.0101,2.00936,2.00936,10572199.0
2008-03-13 14:39:00,2.00947,2.0097,2.00947,2.00959,5071159.0
2008-03-13 14:40:00,2.00954,2.00958,2.00924,2.00958,3515810.0
2008-03-13 14:41:00,2.00976,2.00993,2.00968,2.00968,4578241.0
2008-03-13 14:42:00,2.0098,2.01004,2.0098,2.0099,9437328.0
2008-03-13 14:43:00,2.00977,2.00977,2.0092,2.0092,48905157.0
2008-03-13 14:44:00,2.00908,2.00908,2.00826,2.00826,11824474.0
2008-03-13 14:45:00,2.00832,2.00832,2.00803,2.00804,8874357.0
2008-03-13 14:46:00,2.0081,2.00847,2.0081,2.00837,11158943.0
2008-03-13 14:47:00,2.00829,2.00829,2.00796,2.00796,440819.0
2008-03-13 14:48:00,2.00798,2.00821,2.00798,2.00818,16939654.0
2008-03-13 14:49:00,2.00814,2.00821,2.00803,2.00803,3472332.0
2008-03-13 14:50:00,2.00795,2.00795,2.00758,2.00779,1015406.0
2008-03-13 14:51:00,2.00754,2.00754,2.00672,2.00679,3124641.0
2008-03-13 14:52:00,2.00667,2.00667,2.00599,2.00614,16486158.0
2008-03-13 14:53:00,2.0059,2.00602,2.00576,2.00602,24334254.0
2008-03-13 14:54:00,2.00612,2.00639,2.00599,2.00599,3612493.0
2008-03-13 14:55:00,2.00604,2.00635,2.00604,2.00635,21511186.0
2008-03-13 14:56:00,2.00639,2.0065,2.00624,2.00629,7777762.0
2008-03-13 14:57:00,2.0062,2.0062,2.00573,2.00589,3076037.0
2008-03-13 14:58:00,2.00574,2.00578,2.00556,2.00556,6777341.0
2008-03-13 14:59:00,2.00541,2.00541,2.0049,2.0049,47594635.0
2008-03-13 15:00:00,2.00478,2.00503,2.00463,2.00503,7644530.0
2008-03-13 15:01:00,2.00515,2.00533,2.00505,2.00505,3648751.0
2008-03-13 15:02:00,2.00512,2.00512,2.00484,2.00484,4156561.0
2008-03-13 15:03:00,2.00466,2.00526,2.00466,2.00526,2636043.0
2008-03-13 15:04:00,2.00534,2.00562,2.0053,2.0053,3910941.0
2008-03-13 15:05:00,2.00523,2.00557,2.00523,2.00557,6964495.0
2008-03-13 15:06:00,2.00563,2.00643,2.00563,2.00643,6402636.0
2008-03-13 15:07:00,2.0064,2.0064,2.00609,2.00609,14995415.0
2008-03-13 15:08:00,2.00619,2.00657,2.00619,2.00654,4781302.0
2008-03-13 15:09:00,2.00662,2.00662,2.0063,2.0063,2508557.0
2008-03-13 15:10:00,2.00608,2.00608,2.00553,2.00553,6067659.0
2008-03-13 15:11:00,2.00567,2.00573,2.00541,2.00541,13249292.0
2008-03-13 15:12:00,2.00526,2.00526,2.00499,2.00499,43672064.0
2008-03-13 15:13:00,2.00503,2.00526,2.00475,2.00526,1298220.0
2008-03-13 15:14:00,2.00555,2.00568,2.00544,2.00544,15306099.0
2008-03-13 15:15:00,2.00554,2.00565,2.00545,2.00547,5336501.0
2008-03-13 15:16:00,2.00546,2.00575,2.00546,2.00575,4469878.0
2008-03-13 15:17:00,2.00577,2.00605,2.00577,2.00605,4658485.0
2008-03-13 15:18:00,2.00588,2.00615,2.00585,2.00615,2255903.0
2008-03-13 15:19:00,2.00618,2.00628,2.00616,2.00621,7054318.0
2008-03-13 15:20:00,2.00611,2.00611,2.00552,2.00552,4976223.0
2008-03-13 15:21:00,2.00533,2.00533,2.00469,2.00522,42806542.0
2008-03-13 15:22:00,2.00521,2.00532,2.00511,2.00518,28937267.0
2008-03-13 15:23:00,2.0051,2.00529,2.00492,2.00502,6084299.0
2008-03-13 15:24:00,2.00501,2.00533,2.00501,2.00533,3347248.0
2008-03-13 15:25:00,2.00529,2.00541,2.00501,2.00501,11404792.0
2008-03-13 15:26:00,2.00517,2.00526,2.00508,2.00511,11263469.0
2008-03-13 15:27:00,2.00488,2.00488,2.00446,2.00448,1409037.0
2008-03-13 15:28:00,2.00446,2.00446,2.00397,2.00399,12597102.0
2008-03-13 15:29:00,2.0038,2.0038,2.00315,2.00315,3387526.0
2008-03-13 15:30:00,2.00316,2.00316,2.00269,2.00269,2355814.0
2008-03-13 15:31:00,2.00271,2.00271,2.00248,2.00248,39545747.0
2008-03-13 15:32:00,2.00244,2.00252,2.00192,2.00192,5333900.0
2008-03-13 15:33:00,2.00176,2.00176,2.0011,2.00113,1969335.0
2008-03-13 15:34:00,2.0015,2.00161,2.00137,2.0014,1816582.0
2008-03-13 15:35:00,2.00132,2.0014,2.00096,2.00096,9488483.0
2008-03-13 15:36:00,2.00076,2.00076,1.99989,1.99997,20270809.0
2008-03-13 15:37:00,1.99982,1.99982,1.9989,1.9989,3788085.0
2008-03-13 15:38:00,1.99884,1.99884,1.99864,1.99864,437887.0
2008-03-13 15:39:00,1.9985,1.9985,1.99829,1.9985,1017214.0
2008-03-13 15:40:00,1.99835,1.99835,1.99766,1.99766,25236831.0
2008-03-13 15:41:00,1.99759,1.99759,1.99708,1.99708,5711271.0
2008-03-13 15:42:00,1.99709,1.99709,1.99648,1.99674,15237538.0
2008-03-13 15:43:00,1.99657,1.99657,1.99629,1.99629,16103055.0
2008-03-13 15:44:00,1.99613,1.99625,1.99589,1.99604,9449885.0
2008-03-13 15:45:00,1.99625,1.9967,1.99625,1.99663,4240775.0
2008-03-13 15:46:00,1.99682,1.99695,1.99666,1.99666,3262440.0
2008-03-13 15:47:00,1.99655,1.99658,1.99621,1.99621,25449110.0
2008-03-13 15:48:00,1.99627,1.9965,1.99623,1.99646,14386734.0
2008-03-13 15:49:00,1.99638,1.99671,1.99638,1.99671,6768927.0
2008-03-13 15:50:00,1.99661,1.99663,1.9962,1.99624,9232029.0
2008-03-13 15:51:00,1.99604,1.99604,1.99571,1.99571,11043201.0
2008-03-13 15:52:00,1.99584,1.99707,1.99584,1.99707,3850592.0
2008-03-13 15:53:00,1.9974,1.99766,1.9974,1.99752,527266.0
2008-03-13 15:54:00,1.99768,1.99868,1.99768,1.99868,2216035.0
2008-03-13 15:55:00,1.99873,1.99873,1.99854,1.99856,12275058.0
2008-03-13 15:56:00,1.99858,1.99884,1.99858,1.99884,1618711.0
2008-03-13 15:57:00,1.99902,1.99934,1.99902,1.99908,1008877.0
2008-03-13 15:58:00,1.99891,1.99891,1.99864,1.99864,20686151.0
2008-03-13 15:59:00,1.99869,1.99889,1.99852,1.99889,11116578.0
2008-03-13 16:00:00,1.99902,1.99915,1.99885,1.99905,18881897.0
2008-03-13 16:01:00,1.99886,1.99886,1.9985,1.99874,2100845.0
2008-03-13 16:02:00,1.99865,1.99865,1.99839,1.99848,13770559.0
2008-03-13 16:03:00,1.99837,1.99849,1.99826,1.99827,3003781.0
2008-03-13 16:04:00,1.99852,1.999,1.99852,1.999,10906651.0
2008-03-13 16:05:00,1.99917,1.99925,1.99882,1.99882,6044387.0
2008-03-13 16:06:00,1.99857,1.99857,1.99785,1.99785,6211758.0
2008-03-13 16:07:00,1.99765,1.99773,1.99758,1.99773,5431310.0
2008-03-13 16:08:00,1.99776,1.99787,1.99744,1.99744,1977514.0
2008-03-13 16:09:00,1.99706,1.99706,1.99658,1.99658,5156839.0
2008-03-13 16:10:00,1.99648,1.99683,1.99648,1.99683,1443450.0
2008-03-13 16:11:00,1.99681,1.99681,1.99639,1.99639,8649388.0
2008-03-13 16:12:00,1.99626,1.99626,1.99601,1.99623,4898944.0
2008-03-13 16:13:00,1.99635,1.99663,1.99629,1.99642,6894602.0
2008-03-13 16:14:00,1.9965,1.9965,1.99577,1.99577,5544288.0
2008-03-13 16:15:00,1.99622,1.99653,1.99617,1.99653,26753510.0
2008-03-13 16:16:00,1.99668,1.99668,1.99651,1.99651,2828077.0
2008-03-13 16:17:00,1.99638,1.99703,1.99638,1.99703,4072360.0
2008-03-13 16:18:00,1.99714,1.99733,1.99714,1.99733,2170572.0
2008-03-13 16:19:00,1.99735,1.99759,1.99735,1.99759,3754390.0
2008-03-13 16:20:00,1.99768,1.99787,1.99748,1.99787,3026675.0
2008-03-13 16:21:00,1.99791,1.99823,1.99791,1.99823,2480707.0
2008-03-13 16:22:00,1.99822,1.99865,1.99821,1.99857,3209811.0
2008-03-13 16:23:00,1.99868,1.99895,1.99868,1.99895,5492052.0
2008-03-13 16:24:00,1.99916,1.99926,1.99892,1.99926,7893728.0
2008-03-13 16:25:00,1.99943,2.0,1.99943,1.99994,9516762.0
2008-03-13 16:26:00,2.00009,2.00021,1.99996,1.99997,8266795.0
2008-03-13 16:27:00,1.9999,1.9999,1.99964,1.99986,2134861.0
2008-03-13 16:28:00,1.99995,2.00005,1.99989,1.99992,18321058.0
2008-03-13 16:29:00,1.99986,1.99994,1.99966,1.99994,39059171.0
2008-03-13 16:30:00,1.99998,2.00026,1.99989,1.99989,2439889.0
2008-03-13 16:31:00,1.99986,2.00033,1.99986,1.99991,4359069.0
2008-03-13 16:32:00,2.00014,2.00069,2.00014,2.00069,3562953.0
2008-03-13 16:33:00,2.00062,2.00077,2.00042,2.00042,18125796.0
2008-03-13 16:34:00,2.00036,2.00063,2.00023,2.00063,1037805.0
2008-03-13 16:35:00,2.0008,2.00104,2.00079,2.00101,10937003.0
2008-03-13 16:36:00,2.00103,2.00133,2.00103,2.00118,9058206.0
2008-03-13 16:37:00,2.00104,2.00104,2.00065,2.00066,35611196.0
2008-03-13 16:38:00,2.00052,2.00066,2.00044,2.00044,3056188.0
2008-03-13 16:39:00,2.00038,2.00045,2.00017,2.00032,17753395.0
2008-03-13 16:40:00,2.00046,2.00058,2.00004,2.00004,2723548.0
2008-03-13 16:41:00,2.00002,2.00044,2.00002,2.00029,1263040.0
2008-03-13 16:42:00,2.00035,2.00048,2.00029,2.0004,3793919.0
2008-03-13 16:43:00,2.00031,2.00031,2.00008,2.00016,3589469.0
2008-03-13 16:44:00,2.00011,2.00018,2.0,2.0001,6654697.0
2008-03-13 16:45:00,2.00001,2.00011,1.99957,1.99957,15631773.0
2008-03-13 16:46:00,1.99965,1.99989,1.99965,1.99989,2302550.0
2008-03-13 16:47:00,1.99988,1.99999,1.99974,1.99974,1699843.0
2008-03-13 16:48:00,1.99966,1.99966,1.99934,1.99946,1660782.0
2008-03-13 16:49:00,1.99924,1.99964,1.99922,1.99924,773533.0
2008-03-13 16:50:00,1.99932,1.99982,1.99931,1.99982,18867342.0
2008-03-13 16:51:00,1.99984,1.99999,1.99971,1.99978,6883437.0
2008-03-13 16:52:00,1.99973,1.99979,1.99954,1.99954,10091606.0
2008-03-13 16:53:00,1.99925,1.99929,1.99893,1.99893,2451528.0
2008-03-13 16:54:00,1.99864,1.99887,1.9981,1.9981,931905.0
2008-03-13 16:55:00,1.99786,1.99815,1.9975,1.99815,5426576.0
2008-03-13 16:56:00,1.99835,1.99891,1.99835,1.99891,3026592.0
2008-03-13 16:57:00,1.99895,1.99904,1.99889,1.99889,1800271.0
2008-03-13 16:58:00,1.99901,1.99931,1.99891,1.99931,2600856.0
2008-03-13 16:59:00,1.99935,1.99983,1.9993,1.99983,5218155.0
2008-03-13 17:00:00,2.00008,2.00028,2.00008,2.00024,10047319.0
2008-03-13 17:01:00,2.00031,2.00042,2.00028,2.00039,879514.0
2008-03-13 17:02:00,2.00042,2.00103,2.00042,2.00102,8584473.0
2008-03-13 17:03:00,2.00096,2.00108,2.00089,2.00091,2680817.0
2008-03-13 17:04:00,2.00102,2.00102,2.00063,2.00096,3416933.0
2008-03-13 17:05:00,2.00095,2.00107,2.00043,2.00043,20955234.0
2008-03-13 17:06:00,2.00025,2.00025,1.99917,1.99917,19867374.0
2008-03-13 17:07:00,1.99926,1.99977,1.99926,1.9997,9874288.0
2008-03-13 17:08:00,1.99973,1.99973,1.99896,1.99896,3170658.0
2008-03-13 17:09:00,1.99899,1.99924,1.99899,1.99924,1691248.0
2008-03-13 17:10:00,1.9992,1.99937,1.99915,1.99937,5111453.0
2008-03-13 17:11:00,1.99941,1.99941,1.99839,1.99839,1751551.0
2008-03-13 17:12:00,1.99838,1.99868,1.99838,1.99868,6311275.0
2008-03-13 17:13:00,1.99861,1.99861,1.99839,1.99844,5201920.0
2008-03-13 17:14:00,1.99836,1.99836,1.99794,1.99809,22117139.0
2008-03-13 17:15:00,1.99816,1.9984,1.99816,1.9984,9017637.0
2008-03-13 17:16:00,1.9984,1.99853,1.99826,1.99841,4039253.0
2008-03-13 17:17:00,1.99837,1.99837,1.99823,1.99826,5040787.0
2008-03-13 17:18:00,1.99815,1.99815,1.99783,1.99798,17753054.0
2008-03-13 17:19:00,1.99804,1.99809,1.99794,1.99808,5193082.0
2008-03-13 17:20:00,1.99812,1.99851,1.99809,1.99851,681131.0
2008-03-13 17:21:00,1.99866,1.99866,1.99817,1.99821,4048585.0
2008-03-13 17:22:00,1.99796,1.99796,1.99723,1.99723,8934707.0
2008-03-13 17:23:00,1.99694,1.99694,1.99635,1.99635,5985701.0
2008-03-13 17:24:00,1.99637,1.99641,1.99623,1.99641,4582375.0
2008-03-13 17:25:00,1.99648,1.99693,1.99645,1.99693,2835466.0
2008-03-13 17:26:00,1.99694,1.99725,1.99694,1.99718,1962362.0
2008-03-13 17:27:00,1.99722,1.99723,1.99708,1.99708,3403924.0
2008-03-13 17:28:00,1.99717,1.99806,1.99717,1.99806,19372456.0
2008-03-13 17:29:00,1.99803,1.99826,1.99792,1.99826,12603795.0
2008-03-13 17:30:00,1.99838,1.99848,1.99829,1.99843,7989535.0
2008-03-13 17:31:00,1.99835,1.99835,1.99763,1.99763,2731238.0
2008-03-13 17:32:00,1.99755,1.99771,1.9974,1.99771,34312629.0
2008-03-13 17:33:00,1.99773,1.99775,1.99741,1.99741,2736638.0
2008-03-13 17:34:00,1.99733,1.99733,1.9966,1.9966,2192864.0
2008-03-13 17:35:00,1.99643,1.99651,1.9963,1.99646,9661115.0
2008-03-13 17:36:00,1.99649,1.99649,1.9959,1.99623,12103061.0
2008-03-13 17:37:00,1.99642,1.99643,1.99603,1.99603,5244001.0
2008-03-13 17:38:00,1.99616,1.99621,1.99573,1.99573,18326134.0
2008-03-13 17:39:00,1.99557,1.99557,1.99528,1.99528,1355386.0
2008-03-13 17:40:00,1.99516,1.99516,1.99477,1.99487,7577123.0
2008-03-13 17:41:00,1.99476,1.9948,1.99438,1.99438,11576268.0
2008-03-13 17:42:00,1.99426,1.99469,1.99418,1.99469,11854703.0
2008-03-13 17:43:00,1.99486,1.99517,1.99486,1.99513,16517706.0
2008-03-13 17:44:00,1.99518,1.99528,1.99499,1.99499,8394961.0
2008-03-13 17:45:00,1.99487,1.99487,1.99464,1.99465,6234254.0
2008-03-13 17:46:00,1.99477,1.99533,1.99477,1.99533,2109999.0
2008-03-13 17:47:00,1.99563,1.99585,1.99533,1.99585,22028446.0
2008-03-13 17:48:00,1.99582,1.99582,1.99432,1.99561,4662428.0
2008-03-13 17:49:00,1.99561,1.99574,1.99561,1.99569,4866687.0
2008-03-13 17:50:00,1.99568,1.99577,1.99563,1.99567,1956456.0
2008-03-13 17:51:00,1.99564,1.99564,1.99544,1.99544,6723108.0
2008-03-13 17:52:00,1.99561,1.99566,1.99552,1.99552,11676335.0
2008-03-13 17:53:00,1.99567,1.9958,1.99567,1.99573,2655931.0
2008-03-13 17:54:00,1.99586,1.99601,1.99586,1.99587,4868525.0
2008-03-13 17:55:00,1.99587,1.99611,1.99586,1.99611,14301417.0
2008-03-13 17:56:00,1.99615,1.99654,1.99615,1.99642,2036255.0
2008-03-13 17:57:00,1.99656,1.99695,1.99656,1.99695,9107259.0
2008-03-13 17:58:00,1.99692,1.99763,1.99692,1.99745,3519990.0
2008-03-13 17:59:00,1.99768,1.99825,1.99768,1.99822,8435170.0
2008-03-13 18:00:00,1.99807,1.99807,1.99747,1.99747,8578010.0
2008-03-13 18:01:00,1.9977,1.99787,1.9977,1.99771,2555943.0
2008-03-13 18:02:00,1.99778,1.99778,1.99735,1.99735,5714213.0
2008-03-13 18:03:00,1.99759,1.99784,1.99759,1.99784,8722741.0
2008-03-13 18:04:00,1.99815,1.99856,1.99802,1.99856,9413065.0
2008-03-13 18:05:00,1.99857,1.99863,1.99847,1.99853,13530892.0
2008-03-13 18:06:00,1.99865,1.99873,1.99843,1.99873,8711814.0
2008-03-13 18:07:00,1.99871,1.99933,1.9987,1.99933,7482513.0
2008-03-13 18:08:00,1.99954,1.99964,1.99921,1.99921,11550808.0
2008-03-13 18:09:00,1.99929,1.99991,1.99929,1.99991,4446731.0
2008-03-13 18:10:00,1.9999,1.9999,1.99944,1.99944,14122853.0
2008-03-13 18:11:00,1.99974,1.99997,1.99962,1.99997,21283894.0
2008-03-13 18:12:00,2.00003,2.00037,2.00003,2.00036,19673813.0
2008-03-13 18:13:00,2.00061,2.00062,2.0001,2.0001,5264179.0
2008-03-13 18:14:00,1.99996,1.99996,1.9996,1.9998,5524347.0
2008-03-13 18:15:00,1.99995,2.00017,1.99995,1.99997,8033709.0
2008-03-13 18:16:00,2.00004,2.00004,1.99985,1.99996,5123736.0
2008-03-13 18:17:00,1.99993,2.00021,1.99978,1.99978,1248091.0
2008-03-13 18:18:00,1.99957,1.99957,1.99915,1.99915,9081894.0
2008-03-13 18:19:00,1.99904,1.9993,1.99897,1.9993,3734325.0
2008-03-13 18:20:00,1.99934,1.99936,1.99924,1.99924,3400809.0
2008-03-13 18:21:00,1.99919,1.99929,1.99912,1.99929,3783800.0
2008-03-13 18:22:00,1.99937,1.99963,1.99936,1.99936,9719087.0
2008-03-13 18:23:00,1.99932,1.99962,1.99898,1.99962,22965723.0
2008-03-13 18:24:00,1.99962,2.0003,1.99962,2.0003,6131772.0
2008-03-13 18:25:00,2.00042,2.00058,2.00031,2.00049,846397.0
2008-03-13 18:26:00,2.0004,2.0004,2.0,2.0,528942.0
2008-03-13 18:27:00,1.99978,1.99978,1.99922,1.99922,10830397.0
2008-03-13 18:28:00,1.99908,1.99915,1.99882,1.99915,4786692.0
2008-03-13 18:29:00,1.99919,1.99923,1.99904,1.99923,2621045.0
2008-03-13 18:30:00,1.99906,1.99926,1.99855,1.99855,4164039.0
2008-03-13 18:31:00,1.99852,1.99854,1.99683,1.99813,2133131.0
2008-03-13 18:32:00,1.99811,1.99811,1.99774,1.998,10233478.0
2008-03-13 18:33:00,1.99809,1.99832,1.99809,1.99832,2723189.0
2008-03-13 18:34:00,1.99828,1.99834,1.99815,1.9983,4480211.0
2008-03-13 18:35:00,1.99807,1.99824,1.99807,1.99807,6866498.0
2008-03-13 18:36:00,1.99792,1.99792,1.99729,1.99729,16710245.0
2008-03-13 18:37:00,1.99764,1.99799,1.99764,1.99799,3209512.0
2008-03-13 18:38:00,1.998,1.998,1.99783,1.99783,6079258.0
2008-03-13 18:39:00,1.99776,1.99794,1.99762,1.99794,11036181.0
2008-03-13 18:40:00,1.99803,1.99812,1.9979,1.99794,1724300.0
2008-03-13 18:41:00,1.99804,1.9982,1.99763,1.998,49233960.0
2008-03-13 18:42:00,1.99808,1.99835,1.99806,1.99835,3336557.0
2008-03-13 18:43:00,1.99833,1.99838,1.9982,1.99831,3874527.0
2008-03-13 18:44:00,1.99851,1.99931,1.99851,1.99931,8005133.0
2008-03-13 18:45:00,1.99951,1.9997,1.99951,1.9997,10507400.0
2008-03-13 18:46:00,1.99972,1.99992,1.99967,1.99992,5610425.0
2008-03-13 18:47:00,2.00003,2.00046,1.99997,2.00046,2498368.0
2008-03-13 18:48:00,2.00056,2.00116,2.00056,2.00104,6868049.0
2008-03-13 18:49:00,2.00108,2.00108,2.00073,2.00073,14383400.0
2008-03-13 18:50:00,2.00078,2.00078,2.00066,2.00066,6049774.0
2008-03-13 18:51:00,2.00063,2.00063,2.00054,2.00055,12281956.0
2008-03-13 18:52:00,2.00067,2.00073,2.00064,2.00064,4642526.0
2008-03-13 18:53:00,2.00054,2.00071,2.00054,2.00056,1287886.0
2008-03-13 18:54:00,2.00048,2.0005,2.00043,2.00044,5196436.0
2008-03-13 18:55:00,2.00059,2.001,2.00059,2.001,4147509.0
2008-03-13 18:56:00,2.00101,2.00103,2.00089,2.00099,1954808.0
2008-03-13 18:57:00,2.00104,2.00104,2.0008,2.0008,8780441.0
2008-03-13 18:58:00,2.00065,2.00065,2.0001,2.00024,8537902.0
2008-03-13 18:59:00,2.00017,2.00037,2.00017,2.0002,4908319.0
2008-03-13 19:00:00,2.00009,2.0003,2.00009,2.0003,4076451.0
2008-03-13 19:01:00,2.00021,2.00021,1.99947,1.99947,6198385.0
2008-03-13 19:02:00,1.99943,1.99973,1.99925,1.99953,20551093.0
2008-03-13 19:03:00,1.9995,1.9995,1.99921,1.99921,5748554.0
2008-03-13 19:04:00,1.99925,1.99936,1.99925,1.99932,7897976.0
2008-03-13 19:05:00,1.99934,1.99934,1.99912,1.99922,3586254.0
2008-03-13 19:06:00,1.99925,1.99925,1.99905,1.99905,6370586.0
2008-03-13 19:07:00,1.99899,1.99902,1.9989,1.9989,11802045.0
2008-03-13 19:08:00,1.99875,1.99875,1.99816,1.99816,2852326.0
2008-03-13 19:09:00,1.99801,1.99806,1.99786,1.99786,16824647.0
2008-03-13 19:10:00,1.99784,1.99784,1.99764,1.99772,6370167.0
2008-03-13 19:11:00,1.99784,1.99812,1.99784,1.99807,3695116.0
2008-03-13 19:12:00,1.99808,1.99808,1.99763,1.99763,2489241.0
2008-03-13 19:13:00,1.99755,1.99761,1.99753,1.99759,28456535.0
2008-03-13 19:14:00,1.9974,1.9974,1.99686,1.99686,3622050.0
2008-03-13 19:15:00,1.99689,1.99711,1.99667,1.99667,4322551.0
2008-03-13 19:16:00,1.99685,1.99695,1.99668,1.99683,1669370.0
2008-03-13 19:17:00,1.99674,1.99681,1.99641,1.99641,6459725.0
2008-03-13 19:18:00,1.99638,1.99638,1.99623,1.99629,3229938.0
2008-03-13 19:19:00,1.99633,1.99642,1.99616,1.99616,6942561.0
2008-03-13 19:20:00,1.99609,1.99611,1.99599,1.99611,11468445.0
2008-03-13 19:21:00,1.99606,1.99614,1.99587,1.99587,5626632.0
2008-03-13 19:22:00,1.99578,1.99591,1.99574,1.99591,2799546.0
2008-03-13 19:23:00,1.99592,1.99592,1.99552,1.99552,2996007.0
2008-03-13 19:24:00,1.99541,1.99561,1.995,1.99561,33475715.0
2008-03-13 19:25:00,1.99571,1.99575,1.99523,1.99523,2792918.0
2008-03-13 19:26:00,1.99531,1.99547,1.99531,1.99541,5797866.0
2008-03-13 19:27:00,1.99552,1.99552,1.99508,1.99508,1497075.0
2008-03-13 19:28:00,1.99491,1.99491,1.99471,1.99471,6311423.0
2008-03-13 19:29:00,1.9947,1.99478,1.99455,1.99455,10484191.0
2008-03-13 19:30:00,1.9947,1.99524,1.9947,1.99524,9949804.0
2008-03-13 19:31:00,1.99519,1.99519,1.99454,1.99454,3948023.0
2008-03-13 19:32:00,1.9944,1.9944,1.99404,1.99434,16058600.0
2008-03-13 19:33:00,1.99429,1.99453,1.99429,1.99434,8941416.0
2008-03-13 19:34:00,1.99421,1.99421,1.99361,1.994,15674991.0
2008-03-13 19:35:00,1.99394,1.99417,1.99391,1.99417,1003293.0
2008-03-13 19:36:00,1.99423,1.99423,1.99381,1.9942,3579339.0
2008-03-13 19:37:00,1.99429,1.99463,1.99429,1.99463,1652869.0
2008-03-13 19:38:00,1.99452,1.99469,1.99452,1.99469,6326240.0
2008-03-13 19:39:00,1.99464,1.99464,1.99432,1.99432,2408873.0
2008-03-13 19:40:00,1.99451,1.99489,1.99451,1.99489,2110541.0
2008-03-13 19:41:00,1.99505,1.99542,1.99502,1.99542,2075757.0
2008-03-13 19:42:00,1.99545,1.99549,1.99512,1.99527,1603051.0
2008-03-13 19:43:00,1.99525,1.99541,1.99516,1.99525,7798120.0
2008-03-13 19:44:00,1.99518,1.99532,1.99504,1.99532,3046704.0
2008-03-13 19:45:00,1.99538,1.99564,1.99538,1.99542,12526604.0
2008-03-13 19:46:00,1.99526,1.99526,1.9949,1.99512,7288719.0
2008-03-13 19:47:00,1.99518,1.99543,1.99516,1.99543,6560931.0
2008-03-13 19:48:00,1.9955,1.99576,1.9955,1.99576,7091185.0
2008-03-13 19:49:00,1.99584,1.99622,1.99584,1.99622,7775759.0
2008-03-13 19:50:00,1.99637,1.99638,1.9962,1.99638,2505380.0
2008-03-13 19:51:00,1.99639,1.99642,1.99629,1.99629,18207440.0
2008-03-13 19:52:00,1.9963,1.9963,1.99568,1.99618,9061087.0
2008-03-13 19:53:00,1.99615,1.99616,1.99574,1.99574,3530554.0
2008-03-13 19:54:00,1.99576,1.9958,1.99553,1.99553,11099902.0
2008-03-13 19:55:00,1.99538,1.99538,1.99494,1.99494,2804178.0
2008-03-13 19:56:00,1.99463,1.99463,1.99386,1.99386,7043658.0
2008-03-13 19:57:00,1.9938,1.99382,1.99319,1.99319,5852979.0
2008-03-13 19:58:00,1.99304,1.99322,1.99304,1.99318,3777414.0
2008-03-13 19:59:00,1.99325,1.99348,1.99325,1.99348,3172266.0
2008-03-13 20:00:00,1.99347,1.99354,1.99335,1.99335,4226192.0
2008-03-13 20:01:00,1.99344,1.99344,1.99328,1.99328,10644883.0
2008-03-13 20:02:00,1.99337,1.99341,1.99323,1.99327,4941906.0
2008-03-13 20:03:00,1.99335,1.99384,1.99333,1.99384,28985184.0
2008-03-13 20:04:00,1.99403,1.99427,1.99403,1.99412,6579276.0
2008-03-13 20:05:00,1.99415,1.99447,1.99408,1.99447,11567989.0
2008-03-13 20:06:00,1.99461,1.99508,1.99461,1.99508,8983117.0
2008-03-13 20:07:00,1.99528,1.99553,1.99528,1.99545,8176330.0
2008-03-13 20:08:00,1.99536,1.99536,1.995,1.995,6450744.0
2008-03-13 20:09:00,1.99505,1.99525,1.99495,1.99525,28080466.0
2008-03-13 20:10:00,1.99523,1.99525,1.99509,1.99509,9329261.0
2008-03-13 20:11:00,1.99491,1.99491,1.99441,1.99446,6787956.0
2008-03-13 20:12:00,1.99435,1.99441,1.99418,1.99426,4593483.0
2008-03-13 20:13:00,1.9944,1.99465,1.9944,1.99461,3776907.0
2008-03-13 20:14:00,1.99461,1.99468,1.99454,1.99454,2730610.0
2008-03-13 20:15:00,1.9946,1.99482,1.99458,1.99473,1624738.0
2008-03-13 20:16:00,1.99475,1.99479,1.99458,1.99458,11810350.0
2008-03-13 20:17:00,1.99466,1.99473,1.99461,1.99472,8992196.0
2008-03-13 20:18:00,1.99478,1.99536,1.99478,1.99536,13077439.0
2008-03-13 20:19:00,1.99535,1.99547,1.9953,1.99537,10139053.0
2008-03-13 20:20:00,1.99534,1.99534,1.99518,1.99534,1056960.0
2008-03-13 20:21:00,1.99537,1.99565,1.99536,1.99565,2898104.0
2008-03-13 20:22:00,1.99578,1.99603,1.99578,1.99595,7793197.0
2008-03-13 20:23:00,1.99586,1.99586,1.99504,1.99544,7070342.0
2008-03-13 20:24:00,1.99533,1.99547,1.99527,1.99527,10344534.0
2008-03-13 20:25:00,1.99535,1.99544,1.99532,1.99532,5346614.0
2008-03-13 20:26:00,1.99524,1.99524,1.99493,1.99503,1519534.0
2008-03-13 20:27:00,1.99503,1.99528,1.99503,1.99528,5631067.0
2008-03-13 20:28:00,1.99528,1.99528,1.99511,1.99516,3699263.0
2008-03-13 20:29:00,1.99512,1.99512,1.99477,1.99479,12860486.0
2008-03-13 20:30:00,1.99499,1.99533,1.99499,1.99533,5543484.0
2008-03-13 20:31:00,1.99549,1.99575,1.99549,1.99575,1176981.0
2008-03-13 20:32:00,1.99571,1.99581,1.99571,1.99571,11610262.0
2008-03-13 20:33:00,1.99558,1.99561,1.99546,1.99556,25031863.0
2008-03-13 20:34:00,1.99582,1.99653,1.99582,1.99653,4696592.0
2008-03-13 20:35:00,1.99654,1.99688,1.99652,1.99663,18520174.0
2008-03-13 20:36:00,1.9965,1.99677,1.9965,1.99665,7819579.0
2008-03-13 20:37:00,1.99683,1.99712,1.9968,1.99712,13096519.0
2008-03-13 20:38:00,1.99714,1.99758,1.99714,1.99747,5992367.0
2008-03-13 20:39:00,1.99756,1.99759,1.9974,1.9974,3237555.0
2008-03-13 20:40:00,1.99735,1.99765,1.99734,1.99765,29965811.0
2008-03-13 20:41:00,1.99775,1.99797,1.99775,1.99797,11354204.0
2008-03-13 20:42:00,1.99795,1.99803,1.99795,1.99802,6100531.0
2008-03-13 20:43:00,1.99791,1.99818,1.99791,1.99818,9096680.0
2008-03-13 20:44:00,1.99823,1.99863,1.99823,1.99853,1489491.0
2008-03-13 20:45:00,1.99846,1.99846,1.99815,1.99829,3023262.0
2008-03-13 20:46:00,1.99842,1.99882,1.99842,1.99882,8090055.0
2008-03-13 20:47:00,1.99891,1.99947,1.99891,1.99947,12716264.0
2008-03-13 20:48:00,1.9997,2.00041,1.9997,2.00041,398791.0
2008-03-13 20:49:00,2.00028,2.00028,1.99975,2.00023,7849584.0
2008-03-13 20:50:00,2.00033,2.00071,2.00033,2.00071,5999818.0
2008-03-13 20:51:00,2.00068,2.00068,1.99978,1.99978,13250776.0
2008-03-13 20:52:00,1.99958,1.99958,1.99907,1.99907,6495992.0
2008-03-13 20:53:00,1.99905,1.99934,1.99902,1.99931,8877430.0
2008-03-13 20:54:00,1.99946,1.99946,1.99907,1.99918,3784201.0
2008-03-13 20:55:00,1.99905,1.99922,1.99882,1.99922,1092145.0
2008-03-13 20:56:00,1.99921,1.99929,1.99904,1.99929,7783964.0
2008-03-13 20:57:00,1.99938,1.99938,1.99899,1.99899,2894597.0
2008-03-13 20:58:00,1.99887,1.99917,1.99874,1.99917,11874606.0
2008-03-13 20:59:00,1.9994,1.99984,1.99938,1.99981,9348865.0
2008-03-13 21:00:00,1.99971,1.99971,1.99958,1.99958,10105111.0
2008-03-13 21:01:00,1.99936,1.99936,1.99781,1.99883,9841794.0
2008-03-13 21:02:00,1.99865,1.99874,1.99865,1.99868,4835473.0
2008-03-13 21:03:00,1.99863,1.99863,1.99834,1.99834,2313409.0
2008-03-13 21:04:00,1.99854,1.99875,1.99854,1.99859,1161471.0
2008-03-13 21:05:00,1.99868,1.99883,1.99859,1.99883,2991809.0
2008-03-13 21:06:00,1.99905,1.9996,1.99905,1.9996,5644823.0
2008-03-13 21:07:00,1.99985,2.00032,1.99924,1.99924,10628304.0
2008-03-13 21:08:00,1.99923,1.99947,1.99923,1.99925,7117661.0
2008-03-13 21:09:00,1.99904,1.99919,1.99871,1.99919,5157364.0
2008-03-13 21:10:00,1.99931,1.99987,1.99931,1.99987,10816507.0
2008-03-13 21:11:00,2.00018,2.00042,2.00015,2.00042,2528655.0
2008-03-13 21:12:00,2.00041,2.00045,2.00038,2.00044,18559684.0
2008-03-13 21:13:00,2.00056,2.00056,2.00042,2.00042,16990249.0
2008-03-13 21:14:00,2.00065,2.00091,2.00062,2.00089,20117928.0
2008-03-13 21:15:00,2.00081,2.00081,2.00038,2.00038,1072685.0
2008-03-13 21:16:00,2.0003,2.00058,2.00028,2.00058,3350816.0
2008-03-13 21:17:00,2.00068,2.00088,2.00068,2.00084,2084722.0
2008-03-13 21:18:00,2.00107,2.00127,2.00107,2.00127,10519547.0
2008-03-13 21:19:00,2.00128,2.00128,2.00093,2.00093,11754296.0
2008-03-13 21:20:00,2.00069,2.0007,2.00061,2.00066,8308829.0
2008-03-13 21:21:00,2.00063,2.00069,2.00056,2.00069,6955109.0
2008-03-13 21:22:00,2.00068,2.00072,2.00046,2.00046,13924214.0
2008-03-13 21:23:00,2.00071,2.00074,2.00065,2.00065,4530778.0
2008-03-13 21:24:00,2.00055,2.00055,2.00017,2.00032,3875780.0
2008-03-13 21:25:00,2.00023,2.00023,1.99998,1.99998,18962830.0
2008-03-13 21:26:00,1.99993,2.00009,1.99981,2.00009,11101021.0
2008-03-13 21:27:00,2.00023,2.00029,2.00006,2.00025,5535526.0
2008-03-13 21:28:00,2.00023,2.0003,2.00015,2.0002,5222120.0
2008-03-13 21:29:00,2.00025,2.00031,2.00009,2.00009,13982405.0
2008-03-13 21:30:00,1.99997,1.99997,1.99941,1.99941,6602634.0
2008-03-13 21:31:00,1.99968,1.99973,1.99953,1.99973,2122443.0
2008-03-13 21:32:00,1.99968,1.99973,1.99954,1.99973,17455950.0
2008-03-13 21:33:00,1.99975,1.99992,1.99962,1.99992,11830419.0
2008-03-13 21:34:00,1.99984,1.99989,1.99973,1.99973,6969300.0
2008-03-13 21:35:00,1.99971,1.99985,1.99971,1.99973,3604019.0
2008-03-13 21:36:00,1.99979,1.99996,1.99973,1.99996,3304676.0
2008-03-13 21:37:00,2.0,2.00012,2.0,2.00009,6804980.0
2008-03-13 21:38:00,2.00004,2.00007,1.99995,1.99995,3701356.0
2008-03-13 21:39:00,1.99995,2.00018,1.99966,2.00004,11287283.0
2008-03-13 21:40:00,2.00017,2.00017,1.99999,1.99999,3219000.0
2008-03-13 21:41:00,1.99999,2.00011,1.99989,1.99989,18164382.0
2008-03-13 21:42:00,1.99957,1.99957,1.99933,1.99945,1003277.0
2008-03-13 21:43:00,1.99948,1.9995,1.99941,1.99941,2325523.0
2008-03-13 21:44:00,1.99916,1.99982,1.99916,1.99969,4922746.0
2008-03-13 21:45:00,1.99948,1.99948,1.99916,1.99923,6417735.0
2008-03-13 21:46:00,1.99922,1.99932,1.99922,1.99925,14007408.0
2008-03-13 21:47:00,1.99918,1.99918,1.99894,1.99894,6210127.0
2008-03-13 21:48:00,1.99881,1.9989,1.99851,1.99889,5994880.0
2008-03-13 21:49:00,1.99905,1.99932,1.99905,1.99932,9974489.0
2008-03-13 21:50:00,1.99941,1.9999,1.99941,1.9999,3750732.0
2008-03-13 21:51:00,1.99998,1.99998,1.99976,1.99983,5380698.0
2008-03-13 21:52:00,2.00005,2.00033,2.00005,2.00033,6486481.0
2008-03-13 21:53:00,2.00028,2.0006,2.00025,2.0006,2597583.0
2008-03-13 21:54:00,2.00066,2.00081,2.00066,2.0007,3121384.0
2008-03-13 21:55:00,2.0007,2.00074,2.00048,2.00074,620546.0
2008-03-13 21:56:00,2.00075,2.00088,2.00072,2.00081,7294184.0
2008-03-13 21:57:00,2.00072,2.00072,2.0005,2.0005,8338502.0
2008-03-13 21:58:00,2.00052,2.00056,2.00038,2.00038,5828141.0
2008-03-13 21:59:00,2.0003,2.0003,2.00006,2.00029,3105386.0
2008-03-13 22:00:00,2.00022,2.00026,2.00013,2.00013,19136141.0
2008-03-13 22:01:00,2.00021,2.00037,2.00021,2.00024,6117376.0
2008-03-13 22:02:00,2.00011,2.00022,1.99999,2.00022,8346841.0
2008-03-13 22:03:00,2.00033,2.00068,2.00017,2.00068,4089999.0
2008-03-13 22:04:00,2.00067,2.00079,2.00059,2.00079,1725192.0
2008-03-13 22:05:00,2.00093,2.00144,2.00089,2.0014,10604504.0
2008-03-13 22:06:00,2.00135,2.00135,2.00117,2.0012,17383926.0
2008-03-13 22:07:00,2.00122,2.00136,2.00116,2.00124,6793424.0
2008-03-13 22:08:00,2.00121,2.00121,2.00107,2.0012,1338445.0
2008-03-13 22:09:00,2.00128,2.00155,2.00128,2.00155,5703634.0
2008-03-13 22:10:00,2.00151,2.00167,2.00145,2.0016,14746858.0
2008-03-13 22:11:00,2.00157,2.00161,2.00135,2.00135,8274057.0
2008-03-13 22:12:00,2.00154,2.00154,2.00119,2.00119,3233946.0
2008-03-13 22:13:00,2.0011,2.0011,2.00066,2.00066,3496913.0
2008-03-13 22:14:00,2.00045,2.00099,2.00041,2.00099,10224314.0
2008-03-13 22:15:00,2.00112,2.00127,2.00112,2.00112,16845525.0
2008-03-13 22:16:00,2.00109,2.00114,2.00094,2.00094,9625968.0
2008-03-13 22:17:00,2.00075,2.00077,2.00059,2.00073,5052937.0
2008-03-13 22:18:00,2.00073,2.00073,2.00051,2.00051,3965756.0
2008-03-13 22:19:00,2.00041,2.00042,2.00025,2.00042,1495270.0
2008-03-13 22:20:00,2.00034,2.00053,2.00034,2.00051,8536213.0
2008-03-13 22:21:00,2.00043,2.00078,2.00043,2.00078,6813243.0
2008-03-13 22:22:00,2.00073,2.00083,2.00073,2.00073,14457802.0
2008-03-13 22:23:00,2.00064,2.00064,2.00034,2.00042,4303342.0
2008-03-13 22:24:00,2.00039,2.00043,2.00032,2.00037,6001477.0
2008-03-13 22:25:00,2.00051,2.00061,2.00048,2.00057,24289067.0
2008-03-13 22:26:00,2.00031,2.00031,1.99961,1.99961,6482335.0
2008-03-13 22:27:00,1.99941,1.99947,1.99927,1.99927,4940742.0
2008-03-13 22:28:00,1.99924,1.99924,1.99901,1.99915,6377506.0
2008-03-13 22:29:00,1.99918,1.99942,1.99907,1.99942,1603504.0
2008-03-13 22:30:00,1.99949,1.99961,1.99948,1.99948,7451526.0
2008-03-13 22:31:00,1.9994,1.99947,1.99933,1.99947,2160704.0
2008-03-13 22:32:00,1.99954,1.99958,1.99936,1.99936,1712146.0
2008-03-13 22:33:00,1.99927,1.99927,1.99909,1.99925,10146140.0
2008-03-13 22:34:00,1.99919,1.99919,1.99873,1.99873,23517725.0
2008-03-13 22:35:00,1.99951,2.00004,1.9995,2.00004,1909992.0
2008-03-13 22:36:00,2.00016,2.00016,2.00002,2.00002,5471515.0
2008-03-13 22:37:00,1.99996,1.99996,1.99918,1.99918,2260905.0
2008-03-13 22:38:00,1.99912,1.99912,1.99898,1.9991,8906310.0
2008-03-13 22:39:00,1.99885,1.99912,1.99885,1.999,3253460.0
2008-03-13 22:40:00,1.99896,1.9991,1.99896,1.9991,6252454.0
2008-03-13 22:41:00,1.99904,1.9992,1.99904,1.99916,20324913.0
2008-03-13 22:42:00,1.99902,1.99908,1.99894,1.99894,5929806.0
2008-03-13 22:43:00,1.99899,1.99899,1.99874,1.99893,4860052.0
2008-03-13 22:44:00,1.9989,1.99892,1.99858,1.99858,5813550.0
2008-03-13 22:45:00,1.99839,1.99839,1.99818,1.99819,3115332.0
2008-03-13 22:46:00,1.9983,1.99869,1.99829,1.99869,23249778.0
2008-03-13 22:47:00,1.99873,1.99873,1.99834,1.99845,4553642.0
2008-03-13 22:48:00,1.99844,1.99857,1.99823,1.99857,3606015.0
2008-03-13 22:49:00,1.99863,1.99918,1.99863,1.99914,16643539.0
2008-03-13 22:50:00,1.99923,1.99945,1.99921,1.99939,5249780.0
2008-03-13 22:51:00,1.99951,1.99975,1.99951,1.99975,6944736.0
2008-03-13 22:52:00,1.99979,2.00004,1.99979,2.00004,3348654.0
2008-03-13 22:53:00,2.00008,2.00032,1.99993,2.00028,7515467.0
2008-03-13 22:54:00,2.00034,2.00091,2.00029,2.00091,14899855.0
2008-03-13 22:55:00,2.00088,2.00133,2.00082,2.00114,15325928.0
2008-03-13 22:56:00,2.00104,2.00104,2.00047,2.00047,6654249.0
2008-03-13 22:57:00,2.00077,2.00077,1.99988,2.00053,13059149.0
2008-03-13 22:58:00,2.00071,2.00073,2.00001,2.00033,10448441.0
2008-03-13 22:59:00,2.00042,2.00064,2.00042,2.00064,5969260.0
2008-03-13 23:00:00,2.00051,2.00095,2.00044,2.00044,5106610.0
2008-03-13 23:01:00,2.00049,2.00049,1.99953,1.99954,3386899.0
2008-03-13 23:02:00,1.99949,1.99949,1.99907,1.9992,12266885.0
2008-03-13 23:03:00,1.99912,1.99912,1.99825,1.99843,16476623.0
2008-03-13 23:04:00,1.99846,1.99846,1.99825,1.9983,12768203.0
2008-03-13 23:05:00,1.99825,1.99836,1.99818,1.99818,4660960.0
2008-03-13 23:06:00,1.99818,1.99818,1.9976,1.9976,4718742.0
2008-03-13 23:07:00,1.99748,1.99757,1.99742,1.99757,6873611.0
2008-03-13 23:08:00,1.99764,1.9978,1.99757,1.99757,7452244.0
2008-03-13 23:09:00,1.99747,1.99748,1.99708,1.99721,7277374.0
2008-03-13 23:10:00,1.99728,1.99728,1.99682,1.99682,3013088.0
2008-03-13 23:11:00,1.99676,1.99683,1.99667,1.99667,6965265.0
2008-03-13 23:12:00,1.99659,1.99659,1.99609,1.9964,3259134.0
2008-03-13 23:13:00,1.99636,1.99657,1.99624,1.99638,7334207.0
2008-03-13 23:14:00,1.9965,1.99742,1.9965,1.99742,5436814.0
2008-03-13 23:15:00,1.99748,1.9977,1.99745,1.9977,7118197.0
2008-03-13 23:16:00,1.9976,1.9976,1.99696,1.99696,13888860.0
2008-03-13 23:17:00,1.99666,1.99666,1.99629,1.99629,2100060.0
2008-03-13 23:18:00,1.99615,1.99625,1.99591,1.99591,6762310.0
2008-03-13 23:19:00,1.99601,1.99601,1.9958,1.99584,3087352.0
2008-03-13 23:20:00,1.99578,1.99595,1.99578,1.99583,1735136.0
2008-03-13 23:21:00,1.996,1.99634,1.99598,1.99634,6941322.0
2008-03-13 23:22:00,1.99649,1.99686,1.9953,1.99666,11611928.0
2008-03-13 23:23:00,1.99652,1.99652,1.99624,1.99624,8023919.0
2008-03-13 23:24:00,1.99599,1.99653,1.99599,1.99653,2023176.0
2008-03-13 23:25:00,1.9967,1.99696,1.9967,1.99696,10000726.0
2008-03-13 23:26:00,1.99709,1.99737,1.99709,1.99737,3522005.0
2008-03-13 23:27:00,1.99741,1.9975,1.99709,1.99709,9321728.0
2008-03-13 23:28:00,1.99712,1.99756,1.99701,1.99756,12624122.0
2008-03-13 23:29:00,1.99756,1.99756,1.99712,1.99746,15714070.0
2008-03-13 23:30:00,1.99744,1.9976,1.99742,1.9976,7071128.0
2008-03-13 23:31:00,1.99759,1.99783,1.99759,1.99783,4243606.0
2008-03-13 23:32:00,1.99785,1.99785,1.99753,1.99777,4157285.0
2008-03-13 23:33:00,1.99765,1.99783,1.9976,1.99776,8395653.0
2008-03-13 23:34:00,1.998,1.99813,1.9979,1.9979,3767298.0
2008-03-13 23:35:00,1.99774,1.99774,1.99753,1.99763,3658088.0
2008-03-13 23:36:00,1.99765,1.99771,1.99755,1.99765,3616444.0
2008-03-13 23:37:00,1.99765,1.99779,1.99765,1.99779,11780422.0
2008-03-13 23:38:00,1.99772,1.99772,1.99743,1.99759,9440694.0
2008-03-13 23:39:00,1.99763,1.99763,1.99731,1.99731,2154180.0
2008-03-13 23:40:00,1.9974,1.99757,1.99716,1.99716,11504540.0
2008-03-13 23:41:00,1.99722,1.99773,1.99722,1.99773,3050952.0
2008-03-13 23:42:00,1.99754,1.99754,1.99696,1.997,5108918.0
2008-03-13 23:43:00,1.99705,1.99718,1.99699,1.99699,7605866.0
2008-03-13 23:44:00,1.99705,1.99705,1.99682,1.99687,5177060.0
2008-03-13 23:45:00,1.99689,1.99689,1.99667,1.99676,3390521.0
2008-03-13 23:46:00,1.99677,1.997,1.99677,1.99689,7430070.0
2008-03-13 23:47:00,1.99679,1.99709,1.99679,1.99684,14935295.0
2008-03-13 23:48:00,1.99688,1.99688,1.99644,1.99667,12806547.0
2008-03-13 23:49:00,1.99662,1.99666,1.99624,1.99665,4007021.0
2008-03-13 23:50:00,1.99672,1.99719,1.99662,1.99719,7143057.0
2008-03-13 23:51:00,1.99726,1.99726,1.99682,1.99694,12242862.0
2008-03-13 23:52:00,1.997,1.99712,1.997,1.99712,22131863.0
2008-03-13 23:53:00,1.99714,1.99714,1.99695,1.99695,10474001.0
2008-03-13 23:54:00,1.9969,1.9969,1.99671,1.99677,6254292.0
2008-03-13 23:55:00,1.99672,1.99672,1.99651,1.99659,10155020.0
2008-03-13 23:56:00,1.99667,1.99742,1.99667,1.99742,8641700.0
2008-03-13 23:57:00,1.99737,1.9975,1.99737,1.99746,4102522.0
2008-03-13 23:58:00,1.9973,1.9973,1.99667,1.9968,10122354.0
2008-03-13 23:59:00,1.9968,1.9968,1.99616,1.99616,3332058.0
2008-03-14 00:00:00,1.99659,1.99673,1.99646,1.99673,12324004.0
2008-03-14 00:01:00,1.99696,1.9972,1.99694,1.99694,8066684.0
2008-03-14 00:02:00,1.99685,1.99685,1.99651,1.99651,8031491.0
2008-03-14 00:03:00,1.9965,1.9965,1.99598,1.99624,2988022.0
2008-03-14 00:04:00,1.9962,1.9962,1.99603,1.99611,2616571.0
2008-03-14 00:05:00,1.996,1.996,1.99503,1.99554,13923754.0
2008-03-14 00:06:00,1.99546,1.99546,1.99505,1.99505,7954475.0
2008-03-14 00:07:00,1.99513,1.99578,1.99513,1.99578,1764358.0
2008-03-14 00:08:00,1.9958,1.99624,1.99568,1.99624,8861048.0
2008-03-14 00:09:00,1.99619,1.99669,1.99619,1.99669,4549116.0
2008-03-14 00:10:00,1.99685,1.99692,1.99657,1.99657,5034183.0
2008-03-14 00:11:00,1.99647,1.99692,1.99647,1.99692,29997708.0
2008-03-14 00:12:00,1.99705,1.99723,1.997,1.99722,1759084.0
2008-03-14 00:13:00,1.99717,1.99741,1.99713,1.99713,5561441.0
2008-03-14 00:14:00,1.99714,1.99714,1.99693,1.99699,18521872.0
2008-03-14 00:15:00,1.99695,1.99707,1.99687,1.99706,6167196.0
2008-03-14 00:16:00,1.99713,1.99713,1.99697,1.99706,5793074.0
2008-03-14 00:17:00,1.99699,1.99712,1.99694,1.99712,9172877.0
2008-03-14 00:18:00,1.99694,1.99799,1.99694,1.99799,11285421.0
2008-03-14 00:19:00,1.99812,1.99832,1.9981,1.99832,4193640.0
2008-03-14 00:20:00,1.99832,1.99832,1.9982,1.9982,11598507.0
2008-03-14 00:21:00,1.99804,1.99804,1.99717,1.99748,15748824.0
2008-03-14 00:22:00,1.99767,1.99768,1.99733,1.99746,2754370.0
2008-03-14 00:24:00,1.99752,1.99805,1.99752,1.99805,17744703.0
2008-03-14 00:25:00,1.99807,1.99833,1.99807,1.99825,3519047.0
2008-03-14 00:26:00,1.99822,1.99822,1.99796,1.99796,2840473.0
2008-03-14 00:28:00,1.99778,1.99783,1.99749,1.99752,8857151.0
2008-03-14 00:29:00,1.99713,1.99797,1.99713,1.99784,8547555.0
2008-03-14 00:30:00,1.99793,1.99802,1.99788,1.99788,12478551.0
2008-03-14 00:31:00,1.9979,1.9979,1.99707,1.99707,1848490.0
2008-03-14 00:32:00,1.99702,1.99725,1.9969,1.99725,5403656.0
2008-03-14 00:33:00,1.99727,1.99749,1.99727,1.99728,7090645.0
2008-03-14 00:34:00,1.99728,1.9975,1.99728,1.99747,10471516.0
2008-03-14 00:35:00,1.99752,1.99769,1.99734,1.99734,6682922.0
2008-03-14 00:36:00,1.99743,1.99801,1.99743,1.99801,4333888.0
2008-03-14 00:37:00,1.99793,1.9981,1.99669,1.99808,5041631.0
2008-03-14 00:38:00,1.99819,1.99819,1.99758,1.99787,6303738.0
2008-03-14 00:39:00,1.99808,1.9982,1.99802,1.9982,4305444.0
2008-03-14 00:40:00,1.99828,1.99838,1.9982,1.9982,4655618.0
2008-03-14 00:41:00,1.99805,1.99805,1.9976,1.9976,2384977.0
2008-03-14 00:42:00,1.99781,1.99795,1.99766,1.99795,17502599.0
2008-03-14 00:43:00,1.99814,1.9983,1.99812,1.99812,12457992.0
2008-03-14 00:44:00,1.99794,1.99794,1.99762,1.99778,6024435.0
2008-03-14 00:45:00,1.99779,1.99782,1.9976,1.9976,9631773.0
2008-03-14 00:46:00,1.99767,1.99802,1.99767,1.99802,5765248.0
2008-03-14 00:47:00,1.99812,1.99825,1.99812,1.99817,6949891.0
2008-03-14 00:48:00,1.99816,1.99823,1.9981,1.99823,4868783.0
2008-03-14 00:49:00,1.99833,1.99868,1.99833,1.99868,3643328.0
2008-03-14 00:50:00,1.99857,1.99864,1.99851,1.99853,5496869.0
2008-03-14 00:51:00,1.99844,1.99844,1.99839,1.9984,37164644.0
2008-03-14 00:52:00,1.99829,1.99864,1.99827,1.99827,6619627.0
2008-03-14 00:53:00,1.99816,1.99832,1.99788,1.99788,5401881.0
2008-03-14 00:54:00,1.9979,1.99812,1.99774,1.99812,2149056.0
2008-03-14 00:55:00,1.99833,1.9986,1.99833,1.9986,4565324.0
2008-03-14 00:56:00,1.99862,1.99886,1.99862,1.99864,11636324.0
2008-03-14 00:57:00,1.99867,1.99876,1.99852,1.99859,3666031.0
2008-03-14 00:58:00,1.99897,1.99917,1.99897,1.99912,15481226.0
2008-03-14 00:59:00,1.99904,1.99904,1.99866,1.99872,11953927.0
2008-03-14 01:00:00,1.99879,1.99912,1.99879,1.99884,11411943.0
2008-03-14 01:01:00,1.99886,1.99886,1.99851,1.99851,5280958.0
2008-03-14 01:02:00,1.99835,1.99874,1.99835,1.99874,3396084.0
2008-03-14 01:03:00,1.99868,1.99884,1.99868,1.99884,5617779.0
2008-03-14 01:04:00,1.99883,1.99883,1.99851,1.99851,4738597.0
2008-03-14 01:05:00,1.99823,1.99829,1.99801,1.99822,9004672.0
2008-03-14 01:06:00,1.99826,1.99844,1.99792,1.99826,3600165.0
2008-03-14 01:07:00,1.99851,1.99944,1.99851,1.99944,1982237.0
2008-03-14 01:08:00,1.99948,2.00004,1.99948,2.00004,8594556.0
2008-03-14 01:09:00,2.00025,2.00075,2.00025,2.00075,12766638.0
2008-03-14 01:10:00,2.00089,2.00119,2.00089,2.00119,27797712.0
2008-03-14 01:11:00,2.00127,2.00163,2.00077,2.00077,8375965.0
2008-03-14 01:12:00,2.00111,2.00111,2.00101,2.00101,10553151.0
2008-03-14 01:13:00,2.00109,2.00131,2.00109,2.00122,1690284.0
2008-03-14 01:14:00,2.00126,2.00128,2.00114,2.00126,9274488.0
2008-03-14 01:15:00,2.00142,2.00178,2.00142,2.00156,13701691.0
2008-03-14 01:16:00,2.00153,2.00153,2.0012,2.00141,1408146.0
2008-03-14 01:17:00,2.00149,2.00155,2.00133,2.00133,10255222.0
2008-03-14 01:18:00,2.00125,2.00125,2.00066,2.00072,6215482.0
2008-03-14 01:19:00,2.00078,2.00087,2.00076,2.00077,6656322.0
2008-03-14 01:20:00,2.00068,2.0007,2.00061,2.00061,15041712.0
2008-03-14 01:21:00,2.00056,2.00056,2.00038,2.00049,10387457.0
2008-03-14 01:22:00,2.00049,2.00077,2.00041,2.00066,8036780.0
2008-03-14 01:23:00,2.00045,2.00045,2.00018,2.0003,7440989.0
2008-03-14 01:24:00,2.00024,2.00027,2.00007,2.00007,9125430.0
2008-03-14 01:25:00,2.00007,2.00013,2.00001,2.00013,12118302.0
2008-03-14 01:26:00,2.0001,2.00022,2.00003,2.00005,7436247.0
2008-03-14 01:27:00,2.00021,2.00023,2.00016,2.00018,9719043.0
2008-03-14 01:28:00,2.00016,2.00016,1.99995,2.0001,8026459.0
2008-03-14 01:29:00,2.00009,2.00009,1.99991,1.99996,3038647.0
2008-03-14 01:30:00,2.00005,2.00008,1.99966,2.00007,4916933.0
2008-03-14 01:31:00,2.00029,2.00061,2.00008,2.00049,2675721.0
2008-03-14 01:32:00,2.00031,2.00083,2.00031,2.00074,14041786.0
2008-03-14 01:33:00,2.00082,2.00106,2.00078,2.00106,19999284.0
2008-03-14 01:34:00,2.00109,2.00139,2.00109,2.00139,8982111.0
2008-03-14 01:35:00,2.00143,2.0017,2.00137,2.00145,12352626.0
2008-03-14 01:36:00,2.00149,2.00149,2.00111,2.00111,13322422.0
2008-03-14 01:37:00,2.00082,2.00083,2.00048,2.00083,8851495.0
2008-03-14 01:38:00,2.00101,2.00101,2.00047,2.00075,9008251.0
2008-03-14 01:40:00,2.00082,2.00082,2.00057,2.00057,2781501.0
2008-03-14 01:41:00,2.00048,2.00073,2.00048,2.00073,1454049.0
2008-03-14 01:42:00,2.00103,2.00121,2.0008,2.00114,1146069.0
2008-03-14 01:44:00,2.00104,2.00104,2.00055,2.00055,5659225.0
2008-03-14 01:45:00,2.00062,2.00075,2.00058,2.00075,6497732.0
2008-03-14 01:46:00,2.00076,2.00098,2.00073,2.00098,5696293.0
2008-03-14 01:48:00,2.00113,2.00128,2.00108,2.00108,6880314.0
2008-03-14 01:49:00,2.00088,2.00088,2.00074,2.00082,13598927.0
2008-03-14 01:50:00,2.00084,2.00086,2.00079,2.00079,376608.0
2008-03-14 01:51:00,2.00049,2.00083,2.00049,2.00083,2551464.0
2008-03-14 01:52:00,2.00088,2.00088,2.00072,2.00083,1356396.0
2008-03-14 01:53:00,2.00086,2.00086,2.00071,2.00071,8011390.0
2008-03-14 01:54:00,2.00065,2.00065,2.00048,2.00048,7708471.0
2008-03-14 01:55:00,2.00047,2.00048,2.00035,2.00048,4690693.0
2008-03-14 01:56:00,2.00053,2.00057,2.00036,2.00051,3162228.0
2008-03-14 01:57:00,2.00049,2.00049,2.00025,2.0004,6879206.0
2008-03-14 01:58:00,2.00039,2.00048,2.00035,2.00035,9444171.0
2008-03-14 01:59:00,2.00021,2.00021,1.99995,2.00002,2037649.0
2008-03-14 02:00:00,1.99958,1.99964,1.99931,1.99931,5789776.0
2008-03-14 02:01:00,1.99935,1.99943,1.99908,1.99908,10766038.0
2008-03-14 02:02:00,1.9989,1.99906,1.9986,1.9986,12656666.0
2008-03-14 02:03:00,1.99803,1.99843,1.99803,1.99843,6691724.0
2008-03-14 02:04:00,1.99855,1.99862,1.99829,1.99838,15899915.0
2008-03-14 02:05:00,1.99848,1.99852,1.99807,1.99837,16064536.0
2008-03-14 02:06:00,1.99836,1.99861,1.99816,1.99856,8260570.0
2008-03-14 02:07:00,1.99851,1.99871,1.99824,1.99871,3405872.0
2008-03-14 02:08:00,1.99878,1.99878,1.99858,1.99858,7130851.0
2008-03-14 02:09:00,1.99853,1.9988,1.99853,1.9988,5218470.0
2008-03-14 02:10:00,1.99882,1.999,1.99882,1.99892,16490179.0
2008-03-14 02:11:00,1.99911,1.99935,1.99911,1.99916,3723682.0
2008-03-14 02:12:00,1.99921,1.99921,1.99883,1.99884,4243048.0
2008-03-14 02:13:00,1.99874,1.99886,1.99864,1.99886,25376314.0
2008-03-14 02:14:00,1.99888,1.99888,1.99863,1.99863,3276537.0
2008-03-14 02:15:00,1.99862,1.99887,1.99862,1.99885,5308209.0
2008-03-14 02:16:00,1.99896,1.99896,1.99872,1.99892,4784458.0
2008-03-14 02:17:00,1.99888,1.99897,1.99884,1.99897,5659293.0
2008-03-14 02:18:00,1.99924,1.99924,1.99866,1.99866,18901621.0
2008-03-14 02:19:00,1.99871,1.99894,1.99871,1.99894,6657920.0
2008-03-14 02:20:00,1.99907,1.99953,1.99907,1.99942,2980997.0
2008-03-14 02:21:00,1.99985,2.00038,1.99985,2.00038,9447659.0
2008-03-14 02:22:00,2.00041,2.00052,2.00036,2.00052,2316741.0
2008-03-14 02:23:00,2.00062,2.00112,2.00062,2.00112,5559356.0
2008-03-14 02:24:00,2.00114,2.00138,2.00114,2.00138,1881022.0
2008-03-14 02:25:00,2.00076,2.00124,2.00076,2.00085,25206565.0
2008-03-14 02:26:00,2.0006,2.0006,2.00017,2.00017,9423368.0
2008-03-14 02:27:00,2.00019,2.0005,2.00019,2.00027,1608708.0
2008-03-14 02:28:00,2.00014,2.00014,1.99996,2.00006,2352939.0
2008-03-14 02:29:00,2.00022,2.00036,2.00022,2.00027,7366809.0
2008-03-14 02:30:00,2.00032,2.00043,2.00019,2.00043,1741993.0
2008-03-14 02:31:00,2.00048,2.00061,2.00048,2.00051,6974524.0
2008-03-14 02:32:00,2.0005,2.00062,2.0005,2.00053,4790327.0
2008-03-14 02:33:00,2.00059,2.0007,2.00056,2.00058,6849468.0
2008-03-14 02:34:00,2.00065,2.00065,2.00032,2.00044,25040274.0
2008-03-14 02:35:00,2.00035,2.00066,2.00035,2.00055,6662384.0
2008-03-14 02:36:00,2.00061,2.00072,2.00058,2.00069,1920933.0
2008-03-14 02:37:00,2.00074,2.00086,2.00069,2.00069,13815386.0
2008-03-14 02:38:00,2.00062,2.00062,2.00003,2.00003,7219713.0
2008-03-14 02:39:00,1.99996,1.99996,1.99957,1.99957,8601584.0
2008-03-14 02:40:00,1.99983,2.00004,1.99983,2.00004,1393151.0
2008-03-14 02:41:00,2.0,2.0,1.9993,1.9993,4207697.0
2008-03-14 02:42:00,1.99924,1.99924,1.99879,1.99897,5476253.0
2008-03-14 02:43:00,1.99917,1.9993,1.99891,1.99918,9147551.0
2008-03-14 02:44:00,1.99923,1.99923,1.99889,1.99889,17022560.0
2008-03-14 02:45:00,1.99884,1.99912,1.99884,1.99902,10107070.0
2008-03-14 02:46:00,1.99915,1.99925,1.99915,1.99925,3461261.0
2008-03-14 02:47:00,1.99925,1.99926,1.99913,1.99926,3138230.0
2008-03-14 02:48:00,1.99907,1.99936,1.99906,1.99906,8665749.0
2008-03-14 02:49:00,1.99907,1.99918,1.99897,1.99918,15069343.0
2008-03-14 02:50:00,1.99935,1.99937,1.999,1.999,5941905.0
2008-03-14 02:51:00,1.99901,1.99901,1.99895,1.99896,1433026.0
2008-03-14 02:52:00,1.99883,1.99883,1.99862,1.9987,6214822.0
2008-03-14 02:53:00,1.9987,1.99884,1.99867,1.99884,16192179.0
2008-03-14 02:54:00,1.99887,1.99921,1.99881,1.99921,11180286.0
2008-03-14 02:55:00,1.9992,1.99971,1.9992,1.99971,1673968.0
2008-03-14 02:56:00,1.99993,2.00007,1.99974,1.99989,3733797.0
2008-03-14 02:57:00,1.9998,1.99984,1.99955,1.99984,7807355.0
2008-03-14 02:58:00,1.99992,1.99992,1.99968,1.99978,6343195.0
2008-03-14 02:59:00,1.99977,1.99992,1.99977,1.99983,20077789.0
2008-03-14 03:00:00,1.99985,1.99985,1.9996,1.99969,2870309.0
2008-03-14 03:01:00,1.99956,1.99956,1.9994,1.9994,5850374.0
2008-03-14 03:02:00,1.99931,1.99931,1.99918,1.99918,7924074.0
2008-03-14 03:03:00,1.99912,1.99912,1.99873,1.99883,6706677.0
2008-03-14 03:04:00,1.99897,1.99923,1.99893,1.99923,659806.0
2008-03-14 03:05:00,1.99928,1.99958,1.99928,1.99948,3112048.0
2008-03-14 03:06:00,1.99944,1.99944,1.99916,1.99921,2489299.0
2008-03-14 03:07:00,1.99931,1.99978,1.99931,1.99978,6646665.0
2008-03-14 03:08:00,1.99982,1.99982,1.99932,1.99932,4989519.0
2008-03-14 03:09:00,1.99924,1.99924,1.99875,1.99875,3451808.0
2008-03-14 03:10:00,1.99864,1.99882,1.99841,1.99882,10396590.0
2008-03-14 03:11:00,1.99885,1.99924,1.99885,1.99893,4237094.0
2008-03-14 03:12:00,1.99902,1.99902,1.99864,1.99864,5723620.0
2008-03-14 03:13:00,1.99836,1.9988,1.99836,1.9988,13313761.0
2008-03-14 03:14:00,1.99881,1.99938,1.99881,1.99911,3688378.0
2008-03-14 03:15:00,1.99893,1.99893,1.99845,1.99845,5456380.0
2008-03-14 03:17:00,1.99869,1.99869,1.99838,1.99838,974337.0
2008-03-14 03:18:00,1.99847,1.99847,1.99802,1.99802,16620353.0
2008-03-14 03:19:00,1.99785,1.99803,1.9978,1.99803,3062797.0
2008-03-14 03:20:00,1.998,1.99817,1.99774,1.99782,10304256.0
2008-03-14 03:21:00,1.99792,1.99812,1.99774,1.99812,4054060.0
2008-03-14 03:22:00,1.99828,1.99845,1.99828,1.99836,7237029.0
2008-03-14 03:23:00,1.99828,1.99833,1.99823,1.99825,3262589.0
2008-03-14 03:24:00,1.99812,1.99819,1.99779,1.99779,3767530.0
2008-03-14 03:25:00,1.99763,1.9977,1.99757,1.9977,7434712.0
2008-03-14 03:26:00,1.99789,1.998,1.9978,1.99787,10870551.0
2008-03-14 03:27:00,1.99785,1.99791,1.99778,1.99785,18008824.0
2008-03-14 03:28:00,1.99777,1.99779,1.99756,1.99779,2153236.0
2008-03-14 03:29:00,1.99752,1.99802,1.99752,1.99777,7159657.0
2008-03-14 03:30:00,1.99767,1.99767,1.99745,1.99745,13903156.0
2008-03-14 03:31:00,1.99738,1.99748,1.99727,1.99729,5040167.0
2008-03-14 03:32:00,1.9973,1.99739,1.9971,1.99739,4885602.0
2008-03-14 03:33:00,1.99741,1.99752,1.99732,1.99746,11439634.0
2008-03-14 03:34:00,1.99756,1.9978,1.99756,1.99771,20822256.0
2008-03-14 03:35:00,1.99783,1.99827,1.99783,1.99827,3620532.0
2008-03-14 03:36:00,1.99844,1.99853,1.99824,1.99824,4290510.0
2008-03-14 03:37:00,1.9978,1.99795,1.99774,1.99794,14169345.0
2008-03-14 03:38:00,1.99805,1.99815,1.99805,1.99807,6501926.0
2008-03-14 03:39:00,1.99803,1.99803,1.99778,1.99778,8336338.0
2008-03-14 03:40:00,1.99791,1.99805,1.9978,1.99805,13051628.0
2008-03-14 03:41:00,1.99808,1.99826,1.99804,1.99823,11096570.0
2008-03-14 03:42:00,1.99816,1.99834,1.99816,1.99822,2150750.0
2008-03-14 03:43:00,1.99818,1.99826,1.99808,1.99811,3153117.0
2008-03-14 03:44:00,1.99823,1.99828,1.99823,1.99828,1015128.0
2008-03-14 03:45:00,1.99814,1.99842,1.99807,1.99818,19748627.0
2008-03-14 03:46:00,1.99819,1.99846,1.99819,1.99843,18222061.0
2008-03-14 03:47:00,1.99839,1.99839,1.99831,1.99835,17881957.0
2008-03-14 03:48:00,1.99839,1.99839,1.99808,1.99826,2485655.0
2008-03-14 03:49:00,1.99818,1.99844,1.99818,1.99843,10615867.0
2008-03-14 03:50:00,1.9985,1.99857,1.99835,1.99846,5424238.0
2008-03-14 03:51:00,1.99837,1.99837,1.99811,1.99823,7504914.0
2008-03-14 03:52:00,1.99817,1.99817,1.99778,1.99778,10061823.0
2008-03-14 03:53:00,1.99778,1.99791,1.99759,1.99768,6080163.0
2008-03-14 03:54:00,1.99767,1.99768,1.99748,1.99748,2870116.0
2008-03-14 03:55:00,1.99731,1.99743,1.99723,1.99723,1227253.0
2008-03-14 03:56:00,1.99705,1.99705,1.99666,1.99666,2154613.0
2008-03-14 03:57:00,1.99647,1.99647,1.99634,1.99645,4726295.0
2008-03-14 03:58:00,1.9967,1.99674,1.99521,1.99652,9799655.0
2008-03-14 03:59:00,1.99655,1.99655,1.99616,1.99617,10665023.0
2008-03-14 04:00:00,1.99624,1.99624,1.99556,1.99576,8638759.0
2008-03-14 04:01:00,1.99579,1.99582,1.9956,1.99563,11394883.0
2008-03-14 04:02:00,1.99569,1.99585,1.99566,1.99581,3109127.0
2008-03-14 04:03:00,1.9958,1.99583,1.99557,1.99567,8111676.0
2008-03-14 04:04:00,1.99574,1.9958,1.99563,1.99577,1006214.0
2008-03-14 04:05:00,1.99583,1.99592,1.99574,1.99592,3449591.0
2008-03-14 04:06:00,1.99576,1.99599,1.99574,1.99574,8319212.0
2008-03-14 04:07:00,1.99573,1.99582,1.99567,1.99577,6049538.0
2008-03-14 04:08:00,1.99571,1.99578,1.99564,1.99564,12330890.0
2008-03-14 04:09:00,1.99554,1.99563,1.99549,1.99549,6469505.0
2008-03-14 04:10:00,1.99551,1.9956,1.99519,1.99559,7713062.0
2008-03-14 04:11:00,1.99555,1.99593,1.99555,1.99593,409985.0
2008-03-14 04:12:00,1.99584,1.99632,1.99568,1.99621,12855097.0
2008-03-14 04:13:00,1.99616,1.99616,1.99596,1.99607,7709220.0
2008-03-14 04:14:00,1.99603,1.99603,1.99578,1.99598,2862937.0
2008-03-14 04:15:00,1.996,1.99609,1.99598,1.99607,1533346.0
2008-03-14 04:16:00,1.99617,1.99629,1.99612,1.99612,9030755.0
2008-03-14 04:17:00,1.99628,1.9964,1.99628,1.99639,6169629.0
2008-03-14 04:18:00,1.99637,1.99637,1.99611,1.99625,10356839.0
2008-03-14 04:19:00,1.99625,1.99625,1.99603,1.99603,27924527.0
2008-03-14 04:20:00,1.99598,1.99617,1.99598,1.99602,3164456.0
2008-03-14 04:21:00,1.99603,1.99646,1.99603,1.99646,6084240.0
2008-03-14 04:22:00,1.99655,1.99666,1.99653,1.99661,12277603.0
2008-03-14 04:23:00,1.99655,1.99655,1.99618,1.99618,2250251.0
2008-03-14 04:24:00,1.99624,1.99624,1.99602,1.99607,17391467.0
2008-03-14 04:25:00,1.99613,1.99624,1.99596,1.99615,4617176.0
2008-03-14 04:26:00,1.99608,1.99627,1.99604,1.99608,23586039.0
2008-03-14 04:27:00,1.99612,1.99612,1.9957,1.9957,10832489.0
2008-03-14 04:28:00,1.99571,1.99577,1.99559,1.99577,1088084.0
2008-03-14 04:29:00,1.99577,1.99588,1.99559,1.99559,5934573.0
2008-03-14 04:30:00,1.99558,1.99568,1.99548,1.99567,12323196.0
2008-03-14 04:31:00,1.99569,1.9957,1.99555,1.99555,3681960.0
2008-03-14 04:32:00,1.99555,1.99563,1.99551,1.99556,5919962.0
2008-03-14 04:33:00,1.99573,1.99579,1.99573,1.99576,1640788.0
2008-03-14 04:34:00,1.99579,1.9958,1.99568,1.99571,5763300.0
2008-03-14 04:35:00,1.99577,1.99625,1.99577,1.99625,10122844.0
2008-03-14 04:36:00,1.9963,1.99649,1.99598,1.99649,6808880.0
2008-03-14 04:37:00,1.9965,1.9968,1.99627,1.99627,8629385.0
2008-03-14 04:38:00,1.99626,1.99628,1.9961,1.99611,2643051.0
2008-03-14 04:39:00,1.99606,1.99646,1.99584,1.99646,1161111.0
2008-03-14 04:40:00,1.99655,1.99657,1.99643,1.99651,9956843.0
2008-03-14 04:41:00,1.99654,1.99663,1.99636,1.99658,12163929.0
2008-03-14 04:42:00,1.9966,1.99702,1.9966,1.99702,8972456.0
2008-03-14 04:43:00,1.99679,1.99679,1.99641,1.99652,12429330.0
2008-03-14 04:44:00,1.9966,1.99714,1.9966,1.99714,1594290.0
2008-03-14 04:45:00,1.99716,1.99729,1.99715,1.99729,2860176.0
2008-03-14 04:46:00,1.99735,1.99737,1.99724,1.99724,3444199.0
2008-03-14 04:47:00,1.99725,1.99734,1.99717,1.99717,4363110.0
2008-03-14 04:48:00,1.99724,1.99728,1.99709,1.99709,6415838.0
2008-03-14 04:49:00,1.99692,1.99717,1.9968,1.99698,9464603.0
2008-03-14 04:50:00,1.99712,1.99726,1.99706,1.99725,30429634.0
2008-03-14 04:51:00,1.99719,1.99719,1.99706,1.99706,7040758.0
2008-03-14 04:52:00,1.99711,1.99729,1.99704,1.99704,7821245.0
2008-03-14 04:53:00,1.99695,1.99703,1.99682,1.99682,9162705.0
2008-03-14 04:54:00,1.99686,1.997,1.99661,1.99672,10583705.0
2008-03-14 04:55:00,1.99678,1.99712,1.99675,1.99712,6651780.0
2008-03-14 04:56:00,1.99718,1.99718,1.99685,1.99685,27003153.0
2008-03-14 04:57:00,1.99665,1.99672,1.99652,1.99652,5408674.0
2008-03-14 04:58:00,1.99651,1.99671,1.99651,1.99668,11464602.0
2008-03-14 04:59:00,1.99659,1.99675,1.99658,1.99675,4378565.0
2008-03-14 05:00:00,1.99681,1.99702,1.99681,1.99702,2891501.0
2008-03-14 05:01:00,1.99705,1.99705,1.99688,1.99696,3593087.0
2008-03-14 05:02:00,1.99703,1.99733,1.99703,1.9973,5701325.0
2008-03-14 05:03:00,1.99729,1.9974,1.99727,1.99727,6890686.0
2008-03-14 05:04:00,1.99744,1.99768,1.9974,1.99768,3007160.0
2008-03-14 05:05:00,1.99767,1.99773,1.99753,1.99756,11711229.0
2008-03-14 05:06:00,1.99738,1.99738,1.99707,1.99719,3773167.0
2008-03-14 05:07:00,1.99719,1.99732,1.99647,1.99732,8257621.0
2008-03-14 05:08:00,1.99728,1.9974,1.99726,1.99726,18643680.0
2008-03-14 05:09:00,1.99714,1.99718,1.99688,1.99718,2472740.0
2008-03-14 05:10:00,1.99719,1.99731,1.99714,1.99714,8251893.0
2008-03-14 05:11:00,1.99704,1.99725,1.99681,1.99701,7697768.0
2008-03-14 05:12:00,1.99704,1.99716,1.99696,1.99704,6337228.0
2008-03-14 05:13:00,1.99708,1.99715,1.997,1.99714,6883293.0
2008-03-14 05:14:00,1.99714,1.99715,1.99703,1.99703,13346052.0
2008-03-14 05:15:00,1.99714,1.99721,1.99695,1.99695,2886503.0
2008-03-14 05:16:00,1.99679,1.99679,1.9965,1.99665,7463745.0
2008-03-14 05:17:00,1.99687,1.9971,1.99686,1.9971,1605137.0
2008-03-14 05:18:00,1.99707,1.9971,1.99685,1.9971,2062967.0
2008-03-14 05:19:00,1.99722,1.99751,1.99722,1.99751,1958920.0
2008-03-14 05:20:00,1.9976,1.99784,1.9976,1.99784,2584903.0
2008-03-14 05:21:00,1.99788,1.99803,1.99777,1.99777,6139596.0
2008-03-14 05:22:00,1.99792,1.99802,1.99792,1.99802,1796207.0
2008-03-14 05:23:00,1.99797,1.99797,1.99748,1.99777,3371011.0
2008-03-14 05:24:00,1.99761,1.99764,1.99745,1.99745,1107266.0
2008-03-14 05:25:00,1.99748,1.99772,1.99722,1.9977,16393004.0
2008-03-14 05:26:00,1.99777,1.9979,1.99755,1.99755,8142622.0
2008-03-14 05:27:00,1.99755,1.99755,1.99732,1.99738,14729959.0
2008-03-14 05:28:00,1.99736,1.99746,1.99736,1.99746,3597942.0
2008-03-14 05:29:00,1.99746,1.99753,1.99744,1.99752,9183021.0
2008-03-14 05:30:00,1.99749,1.99751,1.99735,1.99735,11201060.0
2008-03-14 05:31:00,1.99729,1.99732,1.99674,1.99696,6067509.0
2008-03-14 05:32:00,1.99711,1.99715,1.99697,1.99705,1572724.0
2008-03-14 05:33:00,1.99701,1.99721,1.99698,1.9971,5653145.0
2008-03-14 05:34:00,1.99712,1.99721,1.99691,1.99702,2686532.0
2008-03-14 05:35:00,1.99704,1.99714,1.99652,1.99701,35089849.0
2008-03-14 05:36:00,1.99715,1.99715,1.99687,1.9969,3158346.0
2008-03-14 05:37:00,1.99674,1.99697,1.99673,1.99697,2597225.0
2008-03-14 05:38:00,1.99722,1.9974,1.99719,1.99719,5654338.0
2008-03-14 05:39:00,1.99707,1.99707,1.99678,1.9968,12059354.0
2008-03-14 05:40:00,1.99674,1.99675,1.99655,1.99657,6514555.0
2008-03-14 05:41:00,1.99647,1.99647,1.99633,1.99637,3102130.0
2008-03-14 05:42:00,1.99614,1.99614,1.99563,1.99563,6214263.0
2008-03-14 05:43:00,1.99591,1.9962,1.99589,1.9962,1714989.0
2008-03-14 05:44:00,1.99628,1.99658,1.99621,1.99621,4582855.0
2008-03-14 05:45:00,1.99597,1.99604,1.99568,1.99569,3610858.0
2008-03-14 05:46:00,1.9958,1.996,1.99556,1.99556,30399033.0
2008-03-14 05:47:00,1.99563,1.9958,1.99563,1.99577,2312347.0
2008-03-14 05:48:00,1.99575,1.99578,1.99567,1.99567,3485629.0
2008-03-14 05:49:00,1.99564,1.99564,1.9955,1.99563,5892300.0
2008-03-14 05:50:00,1.99566,1.99599,1.99563,1.99599,17248972.0
2008-03-14 05:51:00,1.99606,1.99606,1.99575,1.99575,2866083.0
2008-03-14 05:52:00,1.99576,1.99592,1.99566,1.99592,10911655.0
2008-03-14 05:53:00,1.99605,1.99611,1.99581,1.99581,5816823.0
2008-03-14 05:54:00,1.99579,1.99619,1.99579,1.9959,3838439.0
2008-03-14 05:56:00,1.99615,1.99627,1.99611,1.99611,6043475.0
2008-03-14 05:57:00,1.9959,1.99592,1.99522,1.99537,18838658.0
2008-03-14 05:58:00,1.99523,1.99568,1.99523,1.99568,6778636.0
2008-03-14 05:59:00,1.9957,1.9957,1.99539,1.9954,4266301.0
2008-03-14 06:00:00,1.9954,1.99542,1.99531,1.99531,5354921.0
2008-03-14 06:01:00,1.99553,1.99565,1.99549,1.99564,8749644.0
2008-03-14 06:02:00,1.99561,1.99566,1.99557,1.99562,9204781.0
2008-03-14 06:03:00,1.9956,1.99589,1.99554,1.99589,1907131.0
2008-03-14 06:04:00,1.99602,1.99602,1.99562,1.99574,4026707.0
2008-03-14 06:05:00,1.99593,1.99611,1.99593,1.99597,5307902.0
2008-03-14 06:06:00,1.99589,1.99589,1.99541,1.99541,1410917.0
2008-03-14 06:07:00,1.99552,1.9957,1.99552,1.9957,4888411.0
2008-03-14 06:08:00,1.9957,1.99591,1.9957,1.99586,11910353.0
2008-03-14 06:09:00,1.99571,1.99571,1.99547,1.99549,6064330.0
2008-03-14 06:10:00,1.99541,1.99543,1.99531,1.99536,14820609.0
2008-03-14 06:11:00,1.99524,1.99541,1.9951,1.9951,7079734.0
2008-03-14 06:12:00,1.99524,1.99533,1.99517,1.99531,2338420.0
2008-03-14 06:13:00,1.99528,1.99531,1.99514,1.99522,5858229.0
2008-03-14 06:14:00,1.99537,1.99552,1.99532,1.99552,9786160.0
2008-03-14 06:15:00,1.99546,1.99567,1.99533,1.99567,8612303.0
2008-03-14 06:16:00,1.99585,1.99585,1.99567,1.99578,3650049.0
2008-03-14 06:17:00,1.99579,1.99611,1.99579,1.99599,3430202.0
2008-03-14 06:18:00,1.99594,1.99611,1.99548,1.99611,50579373.0
2008-03-14 06:19:00,1.99609,1.99609,1.99594,1.99601,1744536.0
2008-03-14 06:20:00,1.99606,1.99625,1.99606,1.99623,11178143.0
2008-03-14 06:21:00,1.99616,1.99633,1.99616,1.9962,6459050.0
2008-03-14 06:22:00,1.99614,1.99614,1.99593,1.99593,3312532.0
2008-03-14 06:23:00,1.99557,1.99577,1.99555,1.99568,15191130.0
2008-03-14 06:24:00,1.99574,1.99584,1.99564,1.99564,7281546.0
2008-03-14 06:25:00,1.99587,1.99595,1.99585,1.99594,4937960.0
2008-03-14 06:26:00,1.99593,1.99598,1.99577,1.99598,2684797.0
2008-03-14 06:27:00,1.99597,1.99597,1.99553,1.99553,10576144.0
2008-03-14 06:28:00,1.99536,1.99536,1.99388,1.99526,2127812.0
2008-03-14 06:29:00,1.99518,1.99541,1.99518,1.99538,4420424.0
2008-03-14 06:30:00,1.99547,1.99547,1.99533,1.99536,2593553.0
2008-03-14 06:31:00,1.99534,1.99549,1.99521,1.99549,4598165.0
2008-03-14 06:32:00,1.99561,1.99568,1.99551,1.99551,10959723.0
2008-03-14 06:33:00,1.99553,1.99568,1.99543,1.99568,481337.0
2008-03-14 06:34:00,1.99577,1.9961,1.99577,1.9961,932771.0
2008-03-14 06:35:00,1.99612,1.99622,1.99612,1.99614,6314253.0
2008-03-14 06:36:00,1.99619,1.99622,1.99608,1.99616,21624975.0
2008-03-14 06:37:00,1.99594,1.99606,1.99577,1.99577,9900262.0
2008-03-14 06:38:00,1.99565,1.99571,1.99554,1.99554,3722746.0
2008-03-14 06:39:00,1.99542,1.99542,1.99507,1.99507,3715109.0
2008-03-14 06:40:00,1.99517,1.99564,1.99517,1.99564,3465731.0
2008-03-14 06:41:00,1.9959,1.99637,1.99581,1.99637,9350246.0
2008-03-14 06:42:00,1.99659,1.99682,1.99659,1.99675,1237083.0
2008-03-14 06:43:00,1.99684,1.99687,1.9966,1.99687,5258890.0
2008-03-14 06:44:00,1.99684,1.99693,1.99675,1.99693,7785358.0
2008-03-14 06:45:00,1.9969,1.99693,1.99677,1.99687,5027161.0
2008-03-14 06:46:00,1.99688,1.99709,1.99688,1.99709,5771494.0
2008-03-14 06:47:00,1.99708,1.9973,1.99708,1.9973,18467861.0
2008-03-14 06:48:00,1.99732,1.99745,1.99722,1.99744,21062736.0
2008-03-14 06:49:00,1.99729,1.99729,1.99712,1.99724,13886779.0
2008-03-14 06:50:00,1.99716,1.99716,1.99673,1.99673,4756371.0
2008-03-14 06:51:00,1.99664,1.99674,1.99652,1.9967,11768526.0
2008-03-14 06:52:00,1.99672,1.99672,1.99611,1.99627,6811575.0
2008-03-14 06:53:00,1.99653,1.99658,1.99641,1.99643,8242018.0
2008-03-14 06:54:00,1.99616,1.99616,1.99568,1.99604,13920670.0
2008-03-14 06:55:00,1.99602,1.99641,1.99602,1.99641,9028453.0
2008-03-14 06:56:00,1.99633,1.99633,1.99607,1.99607,9255881.0
2008-03-14 06:57:00,1.99587,1.99606,1.99587,1.99594,5881847.0
2008-03-14 06:58:00,1.99577,1.99591,1.99556,1.99556,2788504.0
2008-03-14 06:59:00,1.99531,1.99546,1.99525,1.99531,8556618.0
2008-03-14 07:00:00,1.99526,1.99545,1.99498,1.99498,9162687.0
2008-03-14 07:01:00,1.99489,1.99493,1.99473,1.99473,3789826.0
2008-03-14 07:02:00,1.99488,1.99488,1.99465,1.99484,8702589.0
2008-03-14 07:03:00,1.99474,1.99488,1.99471,1.99471,2204931.0
2008-03-14 07:04:00,1.99473,1.99475,1.99452,1.99475,13217576.0
2008-03-14 07:05:00,1.99477,1.99477,1.99471,1.99476,5386729.0
2008-03-14 07:06:00,1.99475,1.99497,1.99475,1.99496,2600030.0
2008-03-14 07:07:00,1.9948,1.99494,1.99458,1.99458,11234807.0
2008-03-14 07:08:00,1.99454,1.99491,1.99454,1.99491,7042117.0
2008-03-14 07:09:00,1.99496,1.99518,1.99491,1.99518,1917719.0
2008-03-14 07:10:00,1.99518,1.99533,1.99517,1.99533,4865229.0
2008-03-14 07:11:00,1.9954,1.9957,1.99419,1.9957,5113433.0
2008-03-14 07:12:00,1.99566,1.99566,1.99513,1.99554,20211436.0
2008-03-14 07:13:00,1.99559,1.99582,1.99559,1.99564,2201585.0
2008-03-14 07:14:00,1.99575,1.99583,1.99568,1.99571,6574830.0
2008-03-14 07:15:00,1.99576,1.9962,1.99576,1.9962,7738008.0
2008-03-14 07:16:00,1.99637,1.99648,1.99627,1.99642,15839764.0
2008-03-14 07:17:00,1.99643,1.99656,1.99643,1.99647,12228907.0
2008-03-14 07:18:00,1.99647,1.99649,1.99633,1.99638,12068671.0
2008-03-14 07:19:00,1.99625,1.99625,1.9959,1.9959,7011960.0
2008-03-14 07:20:00,1.99591,1.99591,1.99575,1.99575,1407463.0
2008-03-14 07:21:00,1.99567,1.99567,1.99557,1.99566,18039307.0
2008-03-14 07:22:00,1.99563,1.99587,1.99563,1.99587,4376064.0
2008-03-14 07:23:00,1.99576,1.99583,1.9956,1.99583,13126964.0
2008-03-14 07:24:00,1.99591,1.99612,1.99587,1.99612,9481907.0
2008-03-14 07:25:00,1.99626,1.99661,1.99626,1.99661,2316078.0
2008-03-14 07:26:00,1.99671,1.9977,1.99671,1.9977,2576145.0
2008-03-14 07:27:00,1.99778,1.99778,1.99732,1.99732,33479001.0
2008-03-14 07:28:00,1.99721,1.99721,1.99687,1.99697,2759942.0
2008-03-14 07:29:00,1.99693,1.99693,1.99688,1.9969,5741065.0
2008-03-14 07:30:00,1.99683,1.99691,1.99679,1.99691,11803517.0
2008-03-14 07:31:00,1.9971,1.99725,1.9971,1.99721,17622537.0
2008-03-14 07:32:00,1.99733,1.99757,1.99733,1.99757,3406992.0
2008-03-14 07:33:00,1.99757,1.9979,1.99756,1.9979,1928423.0
2008-03-14 07:34:00,1.99806,1.99812,1.9979,1.99794,2614297.0
2008-03-14 07:35:00,1.99779,1.99779,1.99741,1.99758,4260296.0
2008-03-14 07:36:00,1.99746,1.99746,1.9972,1.99725,5763239.0
2008-03-14 07:37:00,1.99715,1.99715,1.99689,1.99695,9554814.0
2008-03-14 07:38:00,1.99695,1.99695,1.99647,1.99693,4238025.0
2008-03-14 07:39:00,1.99691,1.99719,1.99691,1.99719,682291.0
2008-03-14 07:40:00,1.99722,1.99726,1.99708,1.99721,5220753.0
2008-03-14 07:41:00,1.99716,1.99716,1.99698,1.99706,17640155.0
2008-03-14 07:42:00,1.99705,1.99705,1.99697,1.99697,4595904.0
2008-03-14 07:43:00,1.99697,1.99708,1.99691,1.99705,4142400.0
2008-03-14 07:44:00,1.99707,1.99707,1.99644,1.99676,9725665.0
2008-03-14 07:45:00,1.99679,1.99688,1.99667,1.99675,20625886.0
2008-03-14 07:46:00,1.99663,1.99667,1.99658,1.99659,5308082.0
2008-03-14 07:47:00,1.99671,1.9969,1.99671,1.9969,6838527.0
2008-03-14 07:48:00,1.9969,1.9969,1.99652,1.99671,1676125.0
2008-03-14 07:49:00,1.99663,1.99665,1.99654,1.99664,5096672.0
2008-03-14 07:50:00,1.9969,1.99732,1.9969,1.99714,1665760.0
2008-03-14 07:51:00,1.99714,1.99715,1.99699,1.99713,3377713.0
2008-03-14 07:52:00,1.99714,1.99735,1.99699,1.99714,9155576.0
2008-03-14 07:53:00,1.99696,1.99696,1.99677,1.99677,19744956.0
2008-03-14 07:54:00,1.99675,1.99687,1.99669,1.99684,20774495.0
2008-03-14 07:55:00,1.99678,1.99679,1.99647,1.99679,3667023.0
2008-03-14 07:56:00,1.99677,1.99698,1.99677,1.99678,2936274.0
2008-03-14 07:57:00,1.99675,1.99689,1.99675,1.99684,7968508.0
2008-03-14 07:58:00,1.99687,1.99699,1.99678,1.9969,885984.0
2008-03-14 07:59:00,1.99695,1.99723,1.99695,1.99714,10005296.0
2008-03-14 08:00:00,1.99706,1.99728,1.99706,1.99723,5112329.0
2008-03-14 08:01:00,1.99725,1.99758,1.99725,1.99758,2652852.0
2008-03-14 08:02:00,1.99752,1.99769,1.99751,1.99751,1708522.0
2008-03-14 08:03:00,1.99736,1.99736,1.99699,1.99699,2751948.0
2008-03-14 08:04:00,1.99701,1.99701,1.99681,1.99681,5730885.0
2008-03-14 08:05:00,1.99671,1.99671,1.99617,1.99617,979301.0
2008-03-14 08:06:00,1.99616,1.9962,1.996,1.99617,2378507.0
2008-03-14 08:07:00,1.99631,1.99631,1.99606,1.99606,9727788.0
2008-03-14 08:08:00,1.99607,1.99626,1.99601,1.99618,6322041.0
2008-03-14 08:09:00,1.99624,1.99637,1.99595,1.99637,19270086.0
2008-03-14 08:10:00,1.99656,1.99696,1.99656,1.99666,808713.0
2008-03-14 08:11:00,1.99675,1.99675,1.99648,1.99648,1619960.0
2008-03-14 08:12:00,1.99641,1.99652,1.99632,1.99632,1553504.0
2008-03-14 08:13:00,1.99628,1.99628,1.99613,1.99613,2342369.0
2008-03-14 08:14:00,1.99606,1.99617,1.99561,1.99561,14818249.0
2008-03-14 08:15:00,1.99544,1.99544,1.99524,1.99531,6246195.0
2008-03-14 08:16:00,1.99535,1.99545,1.99534,1.99545,3630861.0
2008-03-14 08:17:00,1.99539,1.99549,1.99538,1.99539,3848959.0
2008-03-14 08:18:00,1.9954,1.9954,1.99506,1.99506,1391933.0
2008-03-14 08:19:00,1.99514,1.99516,1.99503,1.99516,2780546.0
2008-03-14 08:20:00,1.99516,1.99522,1.99503,1.99519,17052536.0
2008-03-14 08:21:00,1.99534,1.99558,1.99534,1.99558,2791041.0
2008-03-14 08:22:00,1.99557,1.99557,1.99534,1.99537,39419078.0
2008-03-14 08:23:00,1.99532,1.99532,1.99511,1.99511,8497377.0
2008-03-14 08:24:00,1.99516,1.99549,1.99516,1.99549,10340365.0
2008-03-14 08:25:00,1.99559,1.99573,1.99554,1.99573,1067263.0
2008-03-14 08:26:00,1.9959,1.99612,1.9959,1.99606,17539959.0
2008-03-14 08:27:00,1.99617,1.99624,1.99615,1.9962,3912325.0
2008-03-14 08:28:00,1.99619,1.99683,1.99619,1.99683,4733488.0
2008-03-14 08:29:00,1.99678,1.99679,1.9967,1.99676,2429202.0
2008-03-14 08:30:00,1.99686,1.99693,1.99677,1.99677,38580771.0
2008-03-14 08:31:00,1.99663,1.99663,1.99634,1.99643,19613595.0
2008-03-14 08:32:00,1.99645,1.99656,1.99639,1.99656,2228225.0
2008-03-14 08:33:00,1.99652,1.99665,1.99639,1.99665,9048594.0
2008-03-14 08:34:00,1.99655,1.99655,1.99644,1.99644,10100576.0
2008-03-14 08:35:00,1.9965,1.99664,1.99636,1.99664,7953379.0
2008-03-14 08:36:00,1.9966,1.99662,1.99645,1.99645,5544728.0
2008-03-14 08:37:00,1.99646,1.99685,1.99646,1.99685,2945860.0
2008-03-14 08:38:00,1.99686,1.99686,1.99674,1.9968,2351157.0
2008-03-14 08:39:00,1.99676,1.99676,1.9963,1.99638,2881450.0
2008-03-14 08:40:00,1.99622,1.99622,1.99553,1.99553,3909194.0
2008-03-14 08:41:00,1.99555,1.99604,1.99555,1.99604,2107149.0
2008-03-14 08:42:00,1.9962,1.9964,1.99616,1.99619,3893270.0
2008-03-14 08:43:00,1.99619,1.99619,1.99598,1.99601,2806189.0
2008-03-14 08:44:00,1.99607,1.99669,1.99606,1.99669,28022950.0
2008-03-14 08:45:00,1.99648,1.99698,1.99648,1.99674,6033614.0
2008-03-14 08:46:00,1.99655,1.99655,1.99628,1.99631,6269529.0
2008-03-14 08:47:00,1.99631,1.99642,1.99617,1.99642,4688432.0
2008-03-14 08:48:00,1.9964,1.9966,1.99623,1.9966,8227327.0
2008-03-14 08:49:00,1.99669,1.99675,1.9966,1.9966,1481068.0
2008-03-14 08:50:00,1.9966,1.99662,1.99625,1.99625,4843922.0
2008-03-14 08:51:00,1.99635,1.99646,1.99634,1.99634,2182205.0
2008-03-14 08:52:00,1.99643,1.99654,1.99643,1.99647,5402138.0
2008-03-14 08:53:00,1.99657,1.99657,1.9964,1.9964,6374303.0
2008-03-14 08:54:00,1.99635,1.99639,1.99623,1.99623,5986322.0
2008-03-14 08:55:00,1.99621,1.99621,1.99606,1.99611,11072742.0
2008-03-14 08:56:00,1.99603,1.99603,1.99591,1.99592,2770760.0
2008-03-14 08:57:00,1.996,1.99607,1.99582,1.99607,14375779.0
2008-03-14 08:58:00,1.99603,1.99603,1.99571,1.99584,2015199.0
2008-03-14 08:59:00,1.99578,1.99578,1.99557,1.99557,18683849.0
2008-03-14 09:00:00,1.99552,1.99553,1.99532,1.99532,11747413.0
2008-03-14 09:01:00,1.99526,1.99556,1.99516,1.99521,21199170.0
2008-03-14 09:02:00,1.99532,1.9954,1.99532,1.9954,932677.0
2008-03-14 09:03:00,1.99544,1.99553,1.99532,1.99548,1742798.0
2008-03-14 09:04:00,1.99556,1.99569,1.99556,1.99569,12840019.0
2008-03-14 09:05:00,1.99582,1.99593,1.99567,1.99593,2424546.0
2008-03-14 09:06:00,1.99595,1.99615,1.99589,1.99615,512404.0
2008-03-14 09:07:00,1.99608,1.99622,1.99595,1.99595,3870720.0
2008-03-14 09:08:00,1.99579,1.99579,1.99562,1.99562,11646488.0
2008-03-14 09:09:00,1.99553,1.99553,1.99497,1.99514,10039178.0
2008-03-14 09:10:00,1.99498,1.99498,1.99433,1.99433,6846290.0
2008-03-14 09:11:00,1.99441,1.99441,1.99421,1.99421,14923999.0
2008-03-14 09:12:00,1.99409,1.99447,1.99409,1.99427,25070545.0
2008-03-14 09:13:00,1.99415,1.99415,1.99378,1.99378,3183489.0
2008-03-14 09:14:00,1.99368,1.99402,1.99368,1.99402,3993197.0
2008-03-14 09:15:00,1.99412,1.9944,1.99412,1.99427,8882304.0
2008-03-14 09:16:00,1.99445,1.99503,1.99445,1.99503,15090483.0
2008-03-14 09:17:00,1.99522,1.99522,1.99465,1.99471,15064298.0
2008-03-14 09:18:00,1.99452,1.99464,1.99446,1.99452,6308706.0
2008-03-14 09:19:00,1.99448,1.99457,1.99439,1.99444,24432985.0
2008-03-14 09:20:00,1.99452,1.9947,1.99452,1.9947,1040200.0
2008-03-14 09:21:00,1.99463,1.99463,1.99453,1.99454,411433.0
2008-03-14 09:22:00,1.99447,1.99447,1.99431,1.99431,3843431.0
2008-03-14 09:23:00,1.99449,1.99479,1.99449,1.9947,21315255.0
2008-03-14 09:24:00,1.99442,1.99442,1.99408,1.99427,10470627.0
2008-03-14 09:25:00,1.99434,1.99437,1.99434,1.99435,1816036.0
2008-03-14 09:26:00,1.99395,1.99431,1.99395,1.99413,1970320.0
2008-03-14 09:27:00,1.99409,1.99436,1.99409,1.9943,5467862.0
2008-03-14 09:28:00,1.9945,1.9953,1.9945,1.9953,37381366.0
2008-03-14 09:29:00,1.99524,1.99561,1.99524,1.99561,2482939.0
2008-03-14 09:30:00,1.9954,1.99581,1.99535,1.99581,3203940.0
2008-03-14 09:31:00,1.99594,1.99609,1.99594,1.99599,12497125.0
2008-03-14 09:32:00,1.99598,1.99629,1.99591,1.99629,1394671.0
2008-03-14 09:33:00,1.99629,1.99638,1.99621,1.99638,10376295.0
2008-03-14 09:34:00,1.99638,1.99706,1.99638,1.99706,10693662.0
2008-03-14 09:35:00,1.99714,1.99714,1.99697,1.99697,3265607.0
2008-03-14 09:36:00,1.99685,1.99685,1.99647,1.99658,6742353.0
2008-03-14 09:37:00,1.99653,1.99663,1.99637,1.99663,27418294.0
2008-03-14 09:38:00,1.99682,1.99702,1.99677,1.99687,41175976.0
2008-03-14 09:39:00,1.99692,1.99732,1.99692,1.99732,4891599.0
2008-03-14 09:40:00,1.99732,1.99747,1.99732,1.99738,6458816.0
2008-03-14 09:41:00,1.99735,1.99735,1.99712,1.99713,2194672.0
2008-03-14 09:42:00,1.9972,1.9973,1.99693,1.9973,4821950.0
2008-03-14 09:43:00,1.9975,1.9976,1.99701,1.99701,4085812.0
2008-03-14 09:44:00,1.99675,1.99675,1.99594,1.99594,5327976.0
2008-03-14 09:45:00,1.99571,1.99607,1.99568,1.99607,14449256.0
2008-03-14 09:46:00,1.99613,1.99622,1.99604,1.99613,1236754.0
2008-03-14 09:47:00,1.99609,1.99642,1.99609,1.99642,39908675.0
2008-03-14 09:48:00,1.9965,1.99676,1.99649,1.99676,14387330.0
2008-03-14 09:49:00,1.99661,1.9969,1.99661,1.9969,6647304.0
2008-03-14 09:50:00,1.99697,1.99719,1.99697,1.99719,2380715.0
2008-03-14 09:51:00,1.99719,1.99719,1.99701,1.99708,4982079.0
2008-03-14 09:52:00,1.99708,1.99721,1.99704,1.99712,16600702.0
2008-03-14 09:53:00,1.99719,1.99736,1.99719,1.99731,5875596.0
2008-03-14 09:54:00,1.99749,1.99768,1.99746,1.99768,7013589.0
2008-03-14 09:55:00,1.99776,1.99777,1.99768,1.99769,3751860.0
2008-03-14 09:56:00,1.99781,1.99827,1.99781,1.99794,2461981.0
2008-03-14 09:57:00,1.99798,1.99802,1.99784,1.998,4171579.0
2008-03-14 09:58:00,1.99782,1.998,1.99782,1.99792,3561841.0
2008-03-14 09:59:00,1.99785,1.99785,1.99737,1.99737,8253649.0
2008-03-14 10:00:00,1.99725,1.99725,1.99709,1.99722,44472631.0
2008-03-14 10:01:00,1.99718,1.99718,1.99693,1.99693,7397229.0
2008-03-14 10:02:00,1.99711,1.99721,1.99708,1.99721,3282507.0
2008-03-14 10:03:00,1.99701,1.99709,1.99688,1.99688,7602153.0
2008-03-14 10:04:00,1.99685,1.99721,1.99685,1.99721,20053310.0
2008-03-14 10:05:00,1.99726,1.9975,1.99718,1.9975,3365153.0
2008-03-14 10:06:00,1.99754,1.99754,1.9973,1.99742,22894208.0
2008-03-14 10:07:00,1.99755,1.99775,1.99728,1.99763,15544184.0
2008-03-14 10:08:00,1.99773,1.99848,1.99773,1.99848,2955888.0
2008-03-14 10:09:00,1.99855,1.99876,1.99855,1.99876,975226.0
2008-03-14 10:10:00,1.99891,1.99936,1.99891,1.99936,3698693.0
2008-03-14 10:11:00,1.99939,1.99959,1.99939,1.99959,18744775.0
2008-03-14 10:12:00,1.99953,1.99953,1.9991,1.9991,454453.0
2008-03-14 10:13:00,1.99905,1.99929,1.99905,1.99916,11428659.0
2008-03-14 10:14:00,1.99903,1.99903,1.9985,1.99853,9649149.0
2008-03-14 10:15:00,1.99836,1.9987,1.99836,1.9987,13061390.0
2008-03-14 10:16:00,1.99864,1.9987,1.99836,1.99836,49096633.0
2008-03-14 10:17:00,1.99833,1.99833,1.99795,1.99799,10453399.0
2008-03-14 10:18:00,1.99783,1.99789,1.99768,1.99768,4517704.0
2008-03-14 10:19:00,1.99758,1.99758,1.99734,1.99734,3231740.0
2008-03-14 10:20:00,1.99725,1.99725,1.99678,1.99683,5416747.0
2008-03-14 10:21:00,1.99683,1.99724,1.99683,1.99724,11207673.0
2008-03-14 10:22:00,1.99742,1.99743,1.99725,1.99739,13967061.0
2008-03-14 10:23:00,1.99723,1.99723,1.99671,1.99671,17450958.0
2008-03-14 10:24:00,1.99659,1.99698,1.99659,1.99698,11108664.0
2008-03-14 10:25:00,1.99714,1.99748,1.99714,1.99748,8684588.0
2008-03-14 10:26:00,1.99747,1.9975,1.99732,1.99738,7076313.0
2008-03-14 10:27:00,1.99723,1.99723,1.99673,1.99673,12109156.0
2008-03-14 10:28:00,1.99662,1.99665,1.99608,1.99665,12081456.0
2008-03-14 10:29:00,1.9967,1.99712,1.99645,1.99712,7881536.0
2008-03-14 10:30:00,1.99724,1.99725,1.99711,1.99711,1372421.0
2008-03-14 10:31:00,1.99703,1.99703,1.99674,1.99674,47891290.0
2008-03-14 10:32:00,1.99651,1.99654,1.9961,1.99654,3377410.0
2008-03-14 10:33:00,1.99664,1.99677,1.99663,1.99663,2289461.0
2008-03-14 10:34:00,1.9965,1.99651,1.9964,1.99643,1484792.0
2008-03-14 10:35:00,1.99628,1.9965,1.99622,1.9965,6294041.0
2008-03-14 10:36:00,1.99639,1.99655,1.99639,1.9965,1808746.0
2008-03-14 10:37:00,1.99637,1.99656,1.99637,1.99646,3314036.0
2008-03-14 10:38:00,1.99652,1.99652,1.99632,1.99632,5571386.0
2008-03-14 10:39:00,1.99621,1.99626,1.9961,1.9961,3943023.0
2008-03-14 10:40:00,1.99639,1.9967,1.99639,1.9967,29499587.0
2008-03-14 10:41:00,1.99671,1.99671,1.99616,1.99652,4975443.0
2008-03-14 10:42:00,1.99664,1.99693,1.99664,1.99691,4065756.0
2008-03-14 10:43:00,1.99687,1.99687,1.99644,1.99644,2277162.0
2008-03-14 10:44:00,1.99634,1.99634,1.99602,1.99613,4045142.0
2008-03-14 10:45:00,1.99623,1.99629,1.99618,1.99618,11078344.0
2008-03-14 10:46:00,1.99608,1.99614,1.99589,1.99589,14376689.0
2008-03-14 10:47:00,1.99569,1.99569,1.99514,1.99514,2348656.0
2008-03-14 10:48:00,1.99496,1.99497,1.99477,1.99491,5777995.0
2008-03-14 10:49:00,1.99471,1.99491,1.99471,1.99483,10467497.0
2008-03-14 10:50:00,1.99481,1.99534,1.99481,1.99534,6828780.0
2008-03-14 10:51:00,1.99538,1.99549,1.99526,1.99549,2260245.0
2008-03-14 10:52:00,1.99572,1.99619,1.99572,1.99595,1773105.0
2008-03-14 10:53:00,1.99594,1.99616,1.99587,1.99608,10294528.0
2008-03-14 10:54:00,1.99584,1.99584,1.99547,1.99552,13549624.0
2008-03-14 10:55:00,1.9954,1.99569,1.99515,1.99569,33457511.0
2008-03-14 10:56:00,1.99567,1.99587,1.99567,1.99584,2081600.0
2008-03-14 10:57:00,1.99609,1.99643,1.99609,1.99643,8241805.0
2008-03-14 10:58:00,1.99646,1.99652,1.99637,1.99652,57579934.0
2008-03-14 10:59:00,1.99652,1.99652,1.99634,1.99639,11861419.0
2008-03-14 11:00:00,1.99634,1.99634,1.99585,1.99585,2490290.0
2008-03-14 11:01:00,1.99589,1.99609,1.99589,1.99604,20322815.0
2008-03-14 11:02:00,1.99601,1.99601,1.99574,1.99592,14710666.0
2008-03-14 11:03:00,1.996,1.99604,1.99588,1.99599,12169203.0
2008-03-14 11:04:00,1.99583,1.99583,1.99566,1.99566,1861485.0
2008-03-14 11:05:00,1.99574,1.99608,1.99574,1.99608,2227003.0
2008-03-14 11:06:00,1.99585,1.99585,1.99535,1.99535,3792094.0
2008-03-14 11:07:00,1.99541,1.99558,1.99534,1.99534,46509926.0
2008-03-14 11:08:00,1.99517,1.99517,1.99464,1.99489,10234178.0
2008-03-14 11:09:00,1.99476,1.99476,1.9942,1.9942,6099259.0
2008-03-14 11:10:00,1.99398,1.99423,1.99398,1.99423,4160334.0
2008-03-14 11:11:00,1.99441,1.99489,1.99441,1.99489,1445905.0
2008-03-14 11:12:00,1.99492,1.99519,1.99485,1.99519,13785068.0
2008-03-14 11:13:00,1.99507,1.99535,1.99489,1.99489,6420581.0
2008-03-14 11:14:00,1.99489,1.99489,1.99477,1.99478,778835.0
2008-03-14 11:15:00,1.99485,1.99588,1.99485,1.99588,20405512.0
2008-03-14 11:16:00,1.99579,1.99579,1.99513,1.99513,6274657.0
2008-03-14 11:17:00,1.99504,1.99504,1.99462,1.99466,10895616.0
2008-03-14 11:18:00,1.99465,1.99465,1.99421,1.99453,2582143.0
2008-03-14 11:19:00,1.99445,1.9949,1.99445,1.9949,1652040.0
2008-03-14 11:20:00,1.99504,1.99556,1.99504,1.99556,6757939.0
2008-03-14 11:21:00,1.99553,1.99553,1.99529,1.99529,6826416.0
2008-03-14 11:22:00,1.99523,1.99531,1.99507,1.99531,5471155.0
2008-03-14 11:23:00,1.99535,1.99535,1.99519,1.99526,3375098.0
2008-03-14 11:24:00,1.99525,1.99539,1.99521,1.99521,13820209.0
2008-03-14 11:25:00,1.9952,1.99537,1.99493,1.99493,9596931.0
2008-03-14 11:26:00,1.99523,1.99523,1.9949,1.99492,14993645.0
2008-03-14 11:27:00,1.99487,1.99487,1.99448,1.99448,5706070.0
2008-03-14 11:28:00,1.99479,1.99488,1.99471,1.99488,11224537.0
2008-03-14 11:29:00,1.99491,1.9953,1.99491,1.99509,7200706.0
2008-03-14 11:30:00,1.99488,1.99488,1.99467,1.99469,3582133.0
2008-03-14 11:31:00,1.99467,1.99491,1.99462,1.99491,5638110.0
2008-03-14 11:32:00,1.99509,1.99519,1.99506,1.99506,35209775.0
2008-03-14 11:33:00,1.99512,1.99517,1.995,1.99503,6727014.0
2008-03-14 11:34:00,1.99506,1.99549,1.99506,1.9953,4577333.0
2008-03-14 11:35:00,1.99538,1.99543,1.9952,1.99521,1739021.0
2008-03-14 11:36:00,1.99529,1.99547,1.99529,1.99547,2599906.0
2008-03-14 11:37:00,1.99551,1.996,1.99551,1.996,3335720.0
2008-03-14 11:38:00,1.99594,1.99599,1.99551,1.99597,7258724.0
2008-03-14 11:39:00,1.99612,1.99634,1.99612,1.99626,7249430.0
2008-03-14 11:40:00,1.99631,1.99631,1.99598,1.99598,6821705.0
2008-03-14 11:41:00,1.99623,1.99633,1.99619,1.99633,2164762.0
2008-03-14 11:42:00,1.99627,1.99654,1.99627,1.9965,2181427.0
2008-03-14 11:43:00,1.99646,1.99646,1.99625,1.99635,21425074.0
2008-03-14 11:44:00,1.99634,1.99648,1.99634,1.99648,5061721.0
2008-03-14 11:45:00,1.99648,1.99651,1.99637,1.99642,55584878.0
2008-03-14 11:46:00,1.99649,1.99649,1.99627,1.99627,8294585.0
2008-03-14 11:47:00,1.99629,1.99667,1.99629,1.99667,1824714.0
2008-03-14 11:48:00,1.99679,1.99701,1.99679,1.99694,11476859.0
2008-03-14 11:49:00,1.99703,1.99707,1.99692,1.99698,2128608.0
2008-03-14 11:50:00,1.99705,1.99711,1.99701,1.99711,38678896.0
2008-03-14 11:51:00,1.99703,1.99703,1.99686,1.9969,1017248.0
2008-03-14 11:52:00,1.99697,1.99728,1.99697,1.99728,7245764.0
2008-03-14 11:53:00,1.99701,1.99704,1.99672,1.99695,2627202.0
2008-03-14 11:54:00,1.99685,1.99701,1.99668,1.99701,11327698.0
2008-03-14 11:55:00,1.99703,1.99739,1.99703,1.99739,4496864.0
2008-03-14 11:56:00,1.99746,1.99746,1.99727,1.99735,2210193.0
2008-03-14 11:57:00,1.99724,1.99753,1.99724,1.99753,1485180.0
2008-03-14 11:58:00,1.99756,1.99756,1.99715,1.99727,20757497.0
2008-03-14 11:59:00,1.99736,1.99755,1.99736,1.99738,2459298.0
2008-03-14 12:00:00,1.99752,1.99766,1.99752,1.99758,2928850.0
2008-03-14 12:01:00,1.99751,1.99773,1.9975,1.9975,7546546.0
2008-03-14 12:02:00,1.99747,1.99747,1.99695,1.99732,1913270.0
2008-03-14 12:03:00,1.99724,1.99736,1.99717,1.99722,16282753.0
2008-03-14 12:04:00,1.99729,1.99729,1.99713,1.99722,5613087.0
2008-03-14 12:05:00,1.99732,1.99773,1.99732,1.99773,2312629.0
2008-03-14 12:06:00,1.9978,1.99826,1.9978,1.99821,3973959.0
2008-03-14 12:07:00,1.99818,1.99852,1.99774,1.99852,5631975.0
2008-03-14 12:08:00,1.99866,1.99888,1.99847,1.99847,1967606.0
2008-03-14 12:09:00,1.99827,1.99871,1.99812,1.99871,2868710.0
2008-03-14 12:10:00,1.99871,1.99897,1.99871,1.99878,3401307.0
2008-03-14 12:11:00,1.99888,1.99934,1.99888,1.99934,1538209.0
2008-03-14 12:12:00,1.99959,1.99959,1.9992,1.9993,5861054.0
2008-03-14 12:13:00,1.99931,1.99971,1.99929,1.99971,2007881.0
2008-03-14 12:14:00,1.99994,2.00035,1.99994,2.00035,24864035.0
2008-03-14 12:15:00,2.00045,2.00094,2.00045,2.00065,7646088.0
2008-03-14 12:16:00,2.00068,2.0008,2.00046,2.00046,1366944.0
2008-03-14 12:17:00,2.00054,2.00054,2.00025,2.00025,9492168.0
2008-03-14 12:18:00,2.00007,2.00014,1.99965,1.99979,5022650.0
2008-03-14 12:19:00,1.99971,2.00031,1.99971,2.00031,2541478.0
2008-03-14 12:20:00,2.00038,2.00045,1.99992,1.99992,1167473.0
2008-03-14 12:21:00,1.9996,1.9996,1.99935,1.99935,2110631.0
2008-03-14 12:22:00,1.99929,1.99929,1.999,1.99905,4346770.0
2008-03-14 12:23:00,1.99902,1.99902,1.99856,1.99862,17295016.0
2008-03-14 12:24:00,1.99858,1.99858,1.99692,1.99833,3552774.0
2008-03-14 12:25:00,1.99831,1.99831,1.99789,1.99789,8903314.0
2008-03-14 12:26:00,1.9979,1.9979,1.99751,1.99751,1078556.0
2008-03-14 12:27:00,1.9976,1.99779,1.99758,1.9977,7733161.0
2008-03-14 12:28:00,1.99786,1.9981,1.99771,1.9981,6172740.0
2008-03-14 12:29:00,1.99815,1.99843,1.99814,1.99838,9078828.0
2008-03-14 12:30:00,1.99851,1.99903,1.99851,1.99903,3709320.0
2008-03-14 12:31:00,1.9989,1.99902,1.99873,1.99875,4243068.0
2008-03-14 12:32:00,1.99898,1.99913,1.9983,1.9983,4551132.0
2008-03-14 12:33:00,1.99816,1.99834,1.99816,1.9983,1505785.0
2008-03-14 12:34:00,1.9984,1.99846,1.99827,1.99837,19794033.0
2008-03-14 12:35:00,1.99807,1.99817,1.99794,1.99794,3290733.0
2008-03-14 12:36:00,1.99792,1.99792,1.99734,1.99734,5561680.0
2008-03-14 12:37:00,1.99771,1.99771,1.99759,1.99763,10826747.0
2008-03-14 12:38:00,1.99777,1.99789,1.99764,1.99764,7527650.0
2008-03-14 12:39:00,1.99781,1.998,1.99771,1.99771,24098179.0
2008-03-14 12:40:00,1.99769,1.99808,1.99762,1.99808,4212172.0
2008-03-14 12:41:00,1.99811,1.99813,1.99776,1.998,2572050.0
2008-03-14 12:42:00,1.9981,1.99853,1.9981,1.99853,6512378.0
2008-03-14 12:43:00,1.99845,1.9986,1.99845,1.99846,28305082.0
2008-03-14 12:44:00,1.99863,1.99873,1.99849,1.99873,21235046.0
2008-03-14 12:45:00,1.99886,1.99907,1.99878,1.99907,9156711.0
2008-03-14 12:46:00,1.99909,1.99909,1.99859,1.99901,9150229.0
2008-03-14 12:47:00,1.99886,1.99977,1.99886,1.99977,3532068.0
2008-03-14 12:48:00,1.99967,1.99967,1.99954,1.99954,2343892.0
2008-03-14 12:49:00,1.99959,1.99961,1.99927,1.99927,1759687.0
2008-03-14 12:50:00,1.9991,1.9996,1.9991,1.9996,7607338.0
2008-03-14 12:51:00,1.99949,1.99952,1.99922,1.99922,2495089.0
2008-03-14 12:52:00,1.99925,1.99933,1.99921,1.99928,4541832.0
2008-03-14 12:53:00,1.99924,1.99925,1.99897,1.99897,8131031.0
2008-03-14 12:54:00,1.99876,1.99888,1.99845,1.99845,1943555.0
2008-03-14 12:55:00,1.99836,1.99836,1.99799,1.99822,8543069.0
2008-03-14 12:56:00,1.99816,1.99824,1.99752,1.99824,3312406.0
2008-03-14 12:57:00,1.99832,1.99832,1.99807,1.99807,1017776.0
2008-03-14 12:58:00,1.99784,1.99817,1.99784,1.99795,7753760.0
2008-03-14 12:59:00,1.99807,1.99839,1.99806,1.99839,3265372.0
2008-03-14 13:00:00,1.9984,1.9984,1.99807,1.99807,10088660.0
2008-03-14 13:01:00,1.99817,1.99866,1.99798,1.99866,2295999.0
2008-03-14 13:02:00,1.99872,1.99896,1.99872,1.99896,10779804.0
2008-03-14 13:03:00,1.99904,1.99904,1.99849,1.99849,29548040.0
2008-03-14 13:04:00,1.99841,1.99841,1.99818,1.99818,2207578.0
2008-03-14 13:05:00,1.99838,1.99846,1.99805,1.99846,30218334.0
2008-03-14 13:06:00,1.99842,1.99849,1.99842,1.99847,3651046.0
2008-03-14 13:07:00,1.99835,1.99835,1.99796,1.99798,1559434.0
2008-03-14 13:08:00,1.99804,1.99836,1.99804,1.99827,3247152.0
2008-03-14 13:09:00,1.99835,1.99835,1.99777,1.99777,3033627.0
2008-03-14 13:10:00,1.99777,1.99804,1.99751,1.99751,2271199.0
2008-03-14 13:11:00,1.9974,1.99805,1.9974,1.99805,15727078.0
2008-03-14 13:12:00,1.99806,1.99806,1.99766,1.99771,11789439.0
2008-03-14 13:13:00,1.99772,1.99794,1.99772,1.99784,1643530.0
2008-03-14 13:14:00,1.99787,1.99787,1.99747,1.99747,1891175.0
2008-03-14 13:15:00,1.99737,1.99768,1.99712,1.99768,434413.0
2008-03-14 13:16:00,1.99766,1.99766,1.99728,1.99728,22381942.0
2008-03-14 13:17:00,1.99709,1.9973,1.99682,1.9973,2873206.0
2008-03-14 13:18:00,1.9972,1.99756,1.9972,1.99756,5180519.0
2008-03-14 13:19:00,1.99753,1.99786,1.99753,1.99786,12072377.0
2008-03-14 13:20:00,1.99793,1.99819,1.99784,1.99819,3111678.0
2008-03-14 13:21:00,1.99821,1.99855,1.99821,1.99828,8467743.0
2008-03-14 13:22:00,1.99803,1.99803,1.99768,1.99774,49284100.0
2008-03-14 13:23:00,1.99764,1.99764,1.99746,1.99756,6285599.0
2008-03-14 13:24:00,1.99758,1.99758,1.99734,1.99734,8237417.0
2008-03-14 13:25:00,1.9972,1.9972,1.99681,1.99686,6111585.0
2008-03-14 13:26:00,1.99697,1.99721,1.99694,1.9971,577643.0
2008-03-14 13:27:00,1.99729,1.99756,1.99729,1.99756,3033905.0
2008-03-14 13:28:00,1.9976,1.998,1.99752,1.99782,10889785.0
2008-03-14 13:29:00,1.99757,1.99761,1.99747,1.99761,5465651.0
2008-03-14 13:30:00,1.99745,1.99745,1.9971,1.99732,748995.0
2008-03-14 13:31:00,1.99749,1.99762,1.99745,1.99758,10193379.0
2008-03-14 13:32:00,1.99754,1.99822,1.99754,1.99822,12509483.0
2008-03-14 13:33:00,1.99836,1.99867,1.99836,1.99867,27440441.0
2008-03-14 13:34:00,1.99895,1.99936,1.99895,1.99935,32399888.0
2008-03-14 13:35:00,1.99935,1.99935,1.99908,1.99908,2443990.0
2008-03-14 13:36:00,1.99907,1.99912,1.9989,1.99896,19272458.0
2008-03-14 13:37:00,1.99901,1.9991,1.99869,1.99869,24436406.0
2008-03-14 13:38:00,1.99863,1.99863,1.99841,1.99856,2100747.0
2008-03-14 13:39:00,1.99841,1.99841,1.99815,1.99826,2362419.0
2008-03-14 13:40:00,1.9984,1.99883,1.9984,1.99883,35652067.0
2008-03-14 13:41:00,1.99884,1.99904,1.9988,1.99904,1652007.0
2008-03-14 13:42:00,1.99918,1.9996,1.99913,1.9996,10237266.0
2008-03-14 13:43:00,1.99961,1.99987,1.99961,1.99972,11769519.0
2008-03-14 13:44:00,1.99975,1.99987,1.99969,1.99969,30978039.0
2008-03-14 13:45:00,1.99956,1.99987,1.99956,1.99987,5440916.0
2008-03-14 13:46:00,1.99982,2.00034,1.99982,2.00034,3367623.0
2008-03-14 13:47:00,2.00035,2.00068,2.00035,2.00068,13768615.0
2008-03-14 13:48:00,2.00069,2.00103,2.00008,2.00103,23561894.0
2008-03-14 13:49:00,2.00139,2.00168,2.00133,2.00133,1932032.0
2008-03-14 13:50:00,2.00118,2.00135,2.00118,2.00131,6408800.0
2008-03-14 13:51:00,2.00128,2.00171,2.00128,2.00171,3943135.0
2008-03-14 13:52:00,2.00179,2.00217,2.00179,2.00217,11712547.0
2008-03-14 13:53:00,2.00237,2.00265,2.00237,2.00265,1258270.0
2008-03-14 13:54:00,2.00275,2.00337,2.00275,2.00337,2328829.0
2008-03-14 13:55:00,2.00348,2.00416,2.00348,2.00416,5181570.0
2008-03-14 13:56:00,2.00418,2.00506,2.00418,2.00506,4256000.0
2008-03-14 13:57:00,2.00522,2.00648,2.00522,2.00648,2649732.0
2008-03-14 13:58:00,2.00643,2.00654,2.00608,2.00608,11895462.0
2008-03-14 13:59:00,2.00612,2.00801,2.00612,2.00801,714000.0
2008-03-14 14:00:00,2.00812,2.00879,2.00812,2.00879,8174617.0
2008-03-14 14:01:00,2.00887,2.00909,2.00887,2.00903,1905101.0
2008-03-14 14:02:00,2.00905,2.00937,2.00905,2.00937,2925440.0
2008-03-14 14:03:00,2.00932,2.00977,2.00932,2.00977,1515299.0
2008-03-14 14:04:00,2.00981,2.01013,2.00981,2.0101,2628828.0
2008-03-14 14:05:00,2.01016,2.01047,2.01016,2.01047,14976568.0
2008-03-14 14:06:00,2.01054,2.01084,2.01054,2.01084,3963529.0
2008-03-14 14:07:00,2.01079,2.01105,2.00961,2.01102,3486116.0
2008-03-14 14:08:00,2.01115,2.01152,2.01115,2.0115,19944156.0
2008-03-14 14:09:00,2.01156,2.01188,2.01156,2.01188,4251042.0
2008-03-14 14:10:00,2.01189,2.01227,2.01189,2.01227,8149677.0
2008-03-14 14:11:00,2.01234,2.01259,2.01234,2.01259,857679.0
2008-03-14 14:12:00,2.0126,2.01288,2.01251,2.01271,9961074.0
2008-03-14 14:13:00,2.01287,2.01317,2.01287,2.01317,4101307.0
2008-03-14 14:14:00,2.01325,2.01325,2.01298,2.01298,17164924.0
2008-03-14 14:15:00,2.01291,2.01334,2.01291,2.01334,3952813.0
2008-03-14 14:16:00,2.01341,2.01516,2.01341,2.01516,222570104.0
2008-03-14 14:17:00,2.01504,2.01558,2.01504,2.01558,16064559.0
2008-03-14 14:18:00,2.01577,2.01672,2.01577,2.01663,2109019.0
2008-03-14 14:19:00,2.01656,2.01693,2.01638,2.01693,12637731.0
2008-03-14 14:20:00,2.01693,2.01821,2.01693,2.01807,11022713.0
2008-03-14 14:21:00,2.01808,2.01892,2.01808,2.01892,7552829.0
2008-03-14 14:22:00,2.01902,2.01923,2.01902,2.0192,10309871.0
2008-03-14 14:23:00,2.0193,2.01953,2.01918,2.01918,17270048.0
2008-03-14 14:24:00,2.01901,2.01901,2.01878,2.01878,11618645.0
2008-03-14 14:25:00,2.01882,2.01916,2.01882,2.01916,13652478.0
2008-03-14 14:26:00,2.01917,2.01917,2.01805,2.01805,3125744.0
2008-03-14 14:27:00,2.01782,2.01782,2.01705,2.01705,17329555.0
2008-03-14 14:28:00,2.01728,2.01755,2.01714,2.01751,9154134.0
2008-03-14 14:29:00,2.01727,2.01778,2.01727,2.01748,15094485.0
2008-03-14 14:30:00,2.01737,2.01786,2.01737,2.0175,14450593.0
2008-03-14 14:31:00,2.01738,2.01738,2.01675,2.01675,13411213.0
2008-03-14 14:32:00,2.01664,2.01664,2.01599,2.01599,2675010.0
2008-03-14 14:33:00,2.01589,2.01595,2.01549,2.01549,1919853.0
2008-03-14 14:34:00,2.01542,2.01572,2.01527,2.01572,8287688.0
2008-03-14 14:35:00,2.01581,2.01635,2.01581,2.01635,1874745.0
2008-03-14 14:36:00,2.0163,2.0163,2.01596,2.01599,20712424.0
2008-03-14 14:37:00,2.01577,2.01588,2.0154,2.01549,10017988.0
2008-03-14 14:38:00,2.01537,2.01549,2.01499,2.01499,27001300.0
2008-03-14 14:39:00,2.01467,2.01496,2.01467,2.01481,3585267.0
2008-03-14 14:40:00,2.01472,2.01478,2.01425,2.01425,9464646.0
2008-03-14 14:41:00,2.01426,2.0145,2.01414,2.0145,9308136.0
2008-03-14 14:42:00,2.0144,2.0144,2.01335,2.01335,1057098.0
2008-03-14 14:43:00,2.01367,2.01424,2.01367,2.01418,2887574.0
2008-03-14 14:44:00,2.01421,2.0145,2.01421,2.0145,14867710.0
2008-03-14 14:45:00,2.01458,2.01485,2.01455,2.01455,5705190.0
2008-03-14 14:46:00,2.0145,2.0145,2.01408,2.01408,18061275.0
2008-03-14 14:47:00,2.01406,2.01408,2.01373,2.01373,9699674.0
2008-03-14 14:48:00,2.0137,2.0137,2.01336,2.01353,32092325.0
2008-03-14 14:49:00,2.0135,2.01371,2.0135,2.01364,3786181.0
2008-03-14 14:50:00,2.01356,2.01379,2.01331,2.01379,7663242.0
2008-03-14 14:51:00,2.01401,2.01461,2.01401,2.01461,5635522.0
2008-03-14 14:52:00,2.01498,2.01567,2.01498,2.01567,6104468.0
2008-03-14 14:53:00,2.01551,2.01551,2.01493,2.01493,2489089.0
2008-03-14 14:54:00,2.01474,2.01474,2.01441,2.01441,2478886.0
2008-03-14 14:55:00,2.01431,2.01432,2.01413,2.01413,7293337.0
2008-03-14 14:56:00,2.01416,2.01458,2.0139,2.01437,2431639.0
2008-03-14 14:57:00,2.01476,2.0149,2.01444,2.01444,90125061.0
2008-03-14 14:58:00,2.01443,2.0145,2.0144,2.0144,21396287.0
2008-03-14 14:59:00,2.01426,2.01426,2.01369,2.01369,6449180.0
2008-03-14 15:00:00,2.01358,2.01396,2.01358,2.01386,12586813.0
2008-03-14 15:01:00,2.01395,2.01406,2.01395,2.01402,4326087.0
2008-03-14 15:02:00,2.014,2.014,2.01363,2.01363,7726593.0
2008-03-14 15:03:00,2.01335,2.01379,2.01335,2.01379,1591075.0
2008-03-14 15:04:00,2.01378,2.01408,2.01378,2.01408,6339485.0
2008-03-14 15:05:00,2.01402,2.01438,2.01402,2.01438,9044265.0
2008-03-14 15:06:00,2.0145,2.0145,2.01425,2.01425,16327404.0
2008-03-14 15:07:00,2.01428,2.01433,2.01422,2.01428,39172608.0
2008-03-14 15:08:00,2.01421,2.01421,2.01398,2.01414,12357446.0
2008-03-14 15:09:00,2.01416,2.0144,2.01413,2.0144,35784489.0
2008-03-14 15:10:00,2.01467,2.01505,2.01467,2.0149,9275758.0
2008-03-14 15:11:00,2.01495,2.01529,2.0149,2.01521,4571884.0
2008-03-14 15:12:00,2.01489,2.01569,2.01489,2.01569,9967966.0
2008-03-14 15:13:00,2.01572,2.01591,2.01566,2.01575,2384190.0
2008-03-14 15:14:00,2.01571,2.01588,2.01552,2.01586,363152.0
2008-03-14 15:15:00,2.01594,2.01622,2.01586,2.01622,2865910.0
2008-03-14 15:16:00,2.016,2.016,2.01545,2.01545,6228621.0
2008-03-14 15:17:00,2.01554,2.01589,2.01554,2.01589,5880508.0
2008-03-14 15:18:00,2.01618,2.01681,2.01618,2.0168,6682400.0
2008-03-14 15:19:00,2.01679,2.01687,2.01606,2.01606,19960058.0
2008-03-14 15:20:00,2.01615,2.01615,2.01594,2.01594,3997654.0
2008-03-14 15:21:00,2.01592,2.01592,2.01561,2.01561,1296091.0
2008-03-14 15:22:00,2.01555,2.01557,2.01512,2.01514,944755.0
2008-03-14 15:23:00,2.01512,2.01533,2.01512,2.01533,2414689.0
2008-03-14 15:24:00,2.01533,2.01533,2.01518,2.01527,2567817.0
2008-03-14 15:25:00,2.01534,2.01545,2.01529,2.01529,10431205.0
2008-03-14 15:26:00,2.01528,2.01587,2.01528,2.01587,12393491.0
2008-03-14 15:27:00,2.01598,2.0163,2.01598,2.01618,1160291.0
2008-03-14 15:28:00,2.01619,2.01619,2.01585,2.01585,33483038.0
2008-03-14 15:29:00,2.01578,2.01604,2.01568,2.01604,6188352.0
2008-03-14 15:30:00,2.01606,2.01647,2.01595,2.01647,2010711.0
2008-03-14 15:31:00,2.01662,2.01709,2.01655,2.01655,9974694.0
2008-03-14 15:32:00,2.01654,2.01654,2.01611,2.0164,22528955.0
2008-03-14 15:33:00,2.01657,2.01716,2.01654,2.01716,19434055.0
2008-03-14 15:34:00,2.01728,2.01751,2.01693,2.01693,3260943.0
2008-03-14 15:35:00,2.01678,2.01678,2.01664,2.01672,13460872.0
2008-03-14 15:36:00,2.01677,2.01686,2.01647,2.01647,2396733.0
2008-03-14 15:37:00,2.0163,2.0163,2.01562,2.01562,10114247.0
2008-03-14 15:38:00,2.01555,2.01555,2.01443,2.01454,11880659.0
2008-03-14 15:39:00,2.01489,2.01543,2.01488,2.01543,7917575.0
2008-03-14 15:40:00,2.01543,2.01572,2.01543,2.01569,14538652.0
2008-03-14 15:41:00,2.01581,2.01628,2.01581,2.01628,1241420.0
2008-03-14 15:42:00,2.01615,2.01615,2.01555,2.01555,21724610.0
2008-03-14 15:43:00,2.01517,2.01517,2.01479,2.01483,16693406.0
2008-03-14 15:44:00,2.01483,2.0149,2.01483,2.01484,4760677.0
2008-03-14 15:45:00,2.01491,2.01517,2.01491,2.01517,1862514.0
2008-03-14 15:46:00,2.01516,2.0155,2.01503,2.0155,1572801.0
2008-03-14 15:47:00,2.01567,2.01605,2.0156,2.01605,5839782.0
2008-03-14 15:48:00,2.01601,2.01612,2.01587,2.01612,2194093.0
2008-03-14 15:49:00,2.01602,2.01656,2.01602,2.01656,6552599.0
2008-03-14 15:50:00,2.01672,2.01718,2.01672,2.01709,2047999.0
2008-03-14 15:51:00,2.01721,2.01753,2.01713,2.01721,6152654.0
2008-03-14 15:52:00,2.01718,2.01747,2.01718,2.01742,5461996.0
2008-03-14 15:53:00,2.0173,2.01754,2.01697,2.01697,10093430.0
2008-03-14 15:54:00,2.01718,2.01742,2.01669,2.01669,2787159.0
2008-03-14 15:55:00,2.01677,2.01677,2.01632,2.01637,5217910.0
2008-03-14 15:56:00,2.01635,2.01635,2.01604,2.01604,9324550.0
2008-03-14 15:57:00,2.01602,2.01603,2.01566,2.01566,4009855.0
2008-03-14 15:58:00,2.01561,2.01573,2.01413,2.01573,889900.0
2008-03-14 15:59:00,2.01585,2.01641,2.01585,2.01639,7778111.0
2008-03-14 16:00:00,2.0166,2.01727,2.0166,2.01727,8068347.0
2008-03-14 16:01:00,2.01717,2.01717,2.01693,2.01709,3408419.0
2008-03-14 16:02:00,2.01709,2.01709,2.01656,2.01656,1656659.0
2008-03-14 16:03:00,2.01655,2.01655,2.0156,2.0156,21233895.0
2008-03-14 16:04:00,2.01553,2.01553,2.01444,2.01444,18932445.0
2008-03-14 16:05:00,2.0144,2.0144,2.01339,2.01339,20747814.0
2008-03-14 16:06:00,2.01325,2.01325,2.01233,2.01233,3110813.0
2008-03-14 16:07:00,2.01227,2.01227,2.01165,2.01165,5332070.0
2008-03-14 16:08:00,2.01162,2.01162,2.01119,2.01125,4476477.0
2008-03-14 16:09:00,2.01119,2.01119,2.01079,2.01081,3412253.0
2008-03-14 16:10:00,2.01077,2.01142,2.01053,2.01142,1999381.0
2008-03-14 16:11:00,2.01149,2.01207,2.01141,2.01207,24583487.0
2008-03-14 16:12:00,2.01232,2.01284,2.01231,2.01284,17273009.0
2008-03-14 16:13:00,2.01263,2.01264,2.01233,2.01264,9960045.0
2008-03-14 16:14:00,2.01285,2.01285,2.01262,2.01262,8423295.0
2008-03-14 16:15:00,2.01261,2.01267,2.01226,2.01226,2411337.0
2008-03-14 16:16:00,2.01208,2.01208,2.0113,2.0113,1703858.0
2008-03-14 16:17:00,2.01116,2.01116,2.01056,2.01092,17808647.0
2008-03-14 16:18:00,2.01112,2.01118,2.01081,2.01081,2781139.0
2008-03-14 16:19:00,2.01061,2.01063,2.01026,2.01042,3245325.0
2008-03-14 16:20:00,2.01055,2.01093,2.01051,2.01093,3286064.0
2008-03-14 16:21:00,2.01095,2.01144,2.01095,2.01144,4656245.0
2008-03-14 16:22:00,2.0112,2.0112,2.01081,2.01081,5162452.0
2008-03-14 16:23:00,2.0108,2.01081,2.01052,2.01052,13247432.0
2008-03-14 16:24:00,2.01047,2.01047,2.00995,2.00995,6584602.0
2008-03-14 16:25:00,2.00991,2.00995,2.00961,2.00995,27395646.0
2008-03-14 16:26:00,2.01022,2.01061,2.01022,2.01058,4863988.0
2008-03-14 16:27:00,2.0104,2.01088,2.01032,2.01088,2757329.0
2008-03-14 16:28:00,2.01093,2.01118,2.01089,2.01118,15376886.0
2008-03-14 16:29:00,2.01122,2.01143,2.01119,2.01143,1298120.0
2008-03-14 16:30:00,2.01146,2.01191,2.01146,2.01191,17265027.0
2008-03-14 16:31:00,2.01213,2.01243,2.01213,2.01218,4202350.0
2008-03-14 16:32:00,2.01216,2.0123,2.01198,2.01198,1514074.0
2008-03-14 16:33:00,2.01183,2.01193,2.01173,2.01191,6319971.0
2008-03-14 16:34:00,2.01211,2.0125,2.01208,2.0125,13501707.0
2008-03-14 16:35:00,2.01252,2.01278,2.01227,2.01275,2428388.0
2008-03-14 16:36:00,2.01271,2.01271,2.01239,2.01254,31652617.0
2008-03-14 16:37:00,2.01247,2.01247,2.0121,2.0121,10388983.0
2008-03-14 16:38:00,2.01215,2.01237,2.01215,2.01216,4477666.0
2008-03-14 16:39:00,2.01198,2.01241,2.01198,2.01241,9359712.0
2008-03-14 16:40:00,2.01249,2.01264,2.01236,2.01253,12200603.0
2008-03-14 16:41:00,2.01231,2.01249,2.01231,2.01241,5902288.0
2008-03-14 16:42:00,2.01229,2.01274,2.01225,2.01274,1538890.0
2008-03-14 16:43:00,2.01286,2.01319,2.01283,2.01283,10437956.0
2008-03-14 16:44:00,2.01287,2.01287,2.01266,2.01266,3762293.0
2008-03-14 16:45:00,2.01261,2.01287,2.01251,2.01269,7795448.0
2008-03-14 16:46:00,2.01276,2.01291,2.01258,2.01258,4926095.0
2008-03-14 16:47:00,2.01254,2.01266,2.01237,2.01237,2731659.0
2008-03-14 16:48:00,2.0123,2.01282,2.0123,2.01282,4144793.0
2008-03-14 16:49:00,2.01287,2.01287,2.01263,2.01263,1414575.0
2008-03-14 16:50:00,2.01265,2.01291,2.01262,2.01264,1407849.0
2008-03-14 16:51:00,2.01266,2.01266,2.01224,2.01241,5498273.0
2008-03-14 16:52:00,2.01232,2.01243,2.01227,2.01243,13183217.0
2008-03-14 16:53:00,2.01248,2.01285,2.0121,2.01285,648231.0
2008-03-14 16:54:00,2.01297,2.01297,2.01248,2.01291,11852386.0
2008-03-14 16:55:00,2.01299,2.01347,2.01299,2.01347,3635478.0
2008-03-14 16:56:00,2.01344,2.01344,2.01326,2.0133,2478543.0
2008-03-14 16:57:00,2.01301,2.01301,2.01256,2.01256,2077173.0
2008-03-14 16:58:00,2.01243,2.01243,2.01192,2.01194,8304979.0
2008-03-14 16:59:00,2.01199,2.01236,2.01199,2.01234,4478209.0
2008-03-14 17:00:00,2.01222,2.01222,2.01197,2.01197,1290974.0
2008-03-14 17:01:00,2.01194,2.01198,2.01168,2.01198,1851936.0
2008-03-14 17:02:00,2.012,2.01217,2.012,2.01206,9554207.0
2008-03-14 17:03:00,2.01219,2.0124,2.01219,2.01232,7306583.0
2008-03-14 17:04:00,2.01243,2.01256,2.01225,2.01225,2329497.0
2008-03-14 17:05:00,2.01223,2.01231,2.01187,2.01223,4737394.0
2008-03-14 17:06:00,2.01226,2.01249,2.0122,2.01226,4585860.0
2008-03-14 17:07:00,2.01231,2.01252,2.01218,2.01252,3570429.0
2008-03-14 17:08:00,2.01257,2.01257,2.01186,2.01186,13151417.0
2008-03-14 17:09:00,2.01165,2.01165,2.01106,2.01106,13700360.0
2008-03-14 17:10:00,2.01103,2.0113,2.01103,2.01127,5855959.0
2008-03-14 17:11:00,2.01132,2.01179,2.01132,2.01179,1014952.0
2008-03-14 17:12:00,2.01192,2.01216,2.01192,2.01215,3027519.0
2008-03-14 17:13:00,2.01231,2.01231,2.01192,2.01219,2009242.0
2008-03-14 17:14:00,2.0122,2.01231,2.0122,2.01231,6360266.0
2008-03-14 17:15:00,2.01235,2.01252,2.01225,2.01225,29045506.0
2008-03-14 17:16:00,2.01232,2.01245,2.01184,2.01184,9128548.0
2008-03-14 17:17:00,2.01181,2.01183,2.01157,2.01183,24266606.0
2008-03-14 17:18:00,2.01212,2.01247,2.01212,2.01247,4851722.0
2008-03-14 17:19:00,2.01269,2.01336,2.01269,2.01335,610352.0
2008-03-14 17:20:00,2.01349,2.01361,2.01318,2.01318,9402189.0
2008-03-14 17:21:00,2.01296,2.01325,2.01281,2.01325,2543532.0
2008-03-14 17:22:00,2.01351,2.01403,2.01351,2.01384,22951723.0
2008-03-14 17:23:00,2.01378,2.01378,2.01315,2.01315,12567226.0
2008-03-14 17:24:00,2.01309,2.01351,2.01309,2.01351,4584602.0
2008-03-14 17:25:00,2.01383,2.01412,2.01383,2.01412,4544799.0
2008-03-14 17:26:00,2.01405,2.01405,2.01338,2.01338,5276829.0
2008-03-14 17:27:00,2.01345,2.01345,2.01316,2.01316,3515694.0
2008-03-14 17:28:00,2.0131,2.0131,2.01268,2.01268,10193061.0
2008-03-14 17:29:00,2.01258,2.01291,2.01258,2.01259,4653505.0
2008-03-14 17:30:00,2.01261,2.01261,2.01246,2.0126,4215853.0
2008-03-14 17:31:00,2.01265,2.01265,2.01247,2.01247,49402966.0
2008-03-14 17:32:00,2.01256,2.01281,2.01248,2.01281,5003879.0
2008-03-14 17:33:00,2.01295,2.01303,2.01284,2.01294,7347947.0
2008-03-14 17:34:00,2.01311,2.0135,2.01311,2.0135,4485782.0
2008-03-14 17:35:00,2.01354,2.01369,2.0135,2.0135,13863975.0
2008-03-14 17:36:00,2.01354,2.01354,2.01345,2.01345,8536237.0
2008-03-14 17:37:00,2.01342,2.01342,2.01302,2.01302,5467608.0
2008-03-14 17:38:00,2.01283,2.01283,2.01244,2.01244,3190595.0
2008-03-14 17:39:00,2.01236,2.01259,2.01206,2.01206,8441314.0
2008-03-14 17:40:00,2.01201,2.01201,2.01174,2.01174,9018657.0
2008-03-14 17:41:00,2.0117,2.01174,2.01154,2.01154,4718961.0
2008-03-14 17:42:00,2.01152,2.01152,2.01103,2.01124,14278362.0
2008-03-14 17:43:00,2.01124,2.01144,2.01124,2.0114,9210646.0
2008-03-14 17:44:00,2.01111,2.01111,2.01076,2.01092,3327582.0
2008-03-14 17:45:00,2.01073,2.01073,2.01022,2.01022,1925259.0
2008-03-14 17:46:00,2.01054,2.011,2.01054,2.01093,2076045.0
2008-03-14 17:47:00,2.01095,2.01095,2.01038,2.01045,32961953.0
2008-03-14 17:48:00,2.01045,2.01045,2.0101,2.0101,12424426.0
2008-03-14 17:49:00,2.01011,2.01011,2.00968,2.00968,34565973.0
2008-03-14 17:50:00,2.0095,2.0095,2.00803,2.00803,3010779.0
2008-03-14 17:51:00,2.00808,2.00851,2.00808,2.00851,14862017.0
2008-03-14 17:52:00,2.00849,2.00858,2.00827,2.00827,19131962.0
2008-03-14 17:53:00,2.0082,2.0082,2.00763,2.00763,12124414.0
2008-03-14 17:54:00,2.00762,2.00801,2.00762,2.00788,26432445.0
2008-03-14 17:55:00,2.00794,2.00838,2.00794,2.00832,1055899.0
2008-03-14 17:56:00,2.0082,2.00829,2.00803,2.00829,8300221.0
2008-03-14 17:57:00,2.00815,2.00815,2.00769,2.00771,1534511.0
2008-03-14 17:58:00,2.00759,2.00762,2.0074,2.00742,2169106.0
2008-03-14 17:59:00,2.00734,2.00734,2.00704,2.00704,8792092.0
2008-03-14 18:00:00,2.00702,2.00702,2.00668,2.00668,8280232.0
2008-03-14 18:01:00,2.00657,2.00661,2.00641,2.00641,2597542.0
2008-03-14 18:02:00,2.0064,2.0064,2.00602,2.00611,6278424.0
2008-03-14 18:03:00,2.00607,2.00607,2.00583,2.00583,6625136.0
2008-03-14 18:04:00,2.00562,2.00574,2.00554,2.00554,5812212.0
2008-03-14 18:05:00,2.00551,2.00551,2.00519,2.00525,24129138.0
2008-03-14 18:06:00,2.00509,2.00515,2.00492,2.00492,5666468.0
2008-03-14 18:07:00,2.00493,2.00493,2.00468,2.00468,12712635.0
2008-03-14 18:08:00,2.00449,2.00461,2.00444,2.00444,3753168.0
2008-03-14 18:09:00,2.0044,2.0044,2.00415,2.00415,4869049.0
2008-03-14 18:10:00,2.00403,2.00409,2.00369,2.00369,1649987.0
2008-03-14 18:11:00,2.00391,2.00407,2.00391,2.00404,4410826.0
2008-03-14 18:12:00,2.00435,2.00435,2.00408,2.00408,21453862.0
2008-03-14 18:13:00,2.00402,2.00402,2.0037,2.00374,7608753.0
2008-03-14 18:14:00,2.00356,2.00366,2.00328,2.00328,4792363.0
2008-03-14 18:15:00,2.00333,2.00333,2.00302,2.00313,5265986.0
2008-03-14 18:16:00,2.00304,2.00305,2.00272,2.00277,6420997.0
2008-03-14 18:17:00,2.00281,2.00281,2.00253,2.00265,771044.0
2008-03-14 18:18:00,2.00258,2.00258,2.00225,2.00225,5094934.0
2008-03-14 18:19:00,2.00213,2.0022,2.00205,2.00208,1127580.0
2008-03-14 18:20:00,2.00207,2.00229,2.00184,2.00184,10751399.0
2008-03-14 18:21:00,2.00182,2.00203,2.00182,2.00198,15222503.0
2008-03-14 18:22:00,2.00206,2.00206,2.00162,2.00184,15502784.0
2008-03-14 18:23:00,2.00196,2.00219,2.0019,2.00219,8627526.0
2008-03-14 18:24:00,2.00213,2.00213,2.00089,2.00089,10248040.0
2008-03-14 18:25:00,2.00063,2.00142,2.00062,2.00112,3089676.0
2008-03-14 18:26:00,2.00131,2.00146,2.00131,2.00132,3060881.0
2008-03-14 18:27:00,2.00118,2.00118,2.00056,2.00056,4168741.0
2008-03-14 18:28:00,2.0006,2.0006,2.00029,2.00029,4984736.0
2008-03-14 18:29:00,2.00035,2.00035,1.99991,1.99991,44698251.0
2008-03-14 18:30:00,1.99996,1.99996,1.99953,1.99972,4960503.0
2008-03-14 18:31:00,1.9996,1.99962,1.99932,1.99932,4274317.0
2008-03-14 18:32:00,1.99929,1.99975,1.99929,1.99975,10191846.0
2008-03-14 18:33:00,1.99997,2.00019,1.99997,2.00003,9277233.0
2008-03-14 18:34:00,1.99981,1.99985,1.99968,1.99983,1124472.0
2008-03-14 18:35:00,1.99974,1.99979,1.99961,1.99979,3607626.0
2008-03-14 18:36:00,1.9997,1.99985,1.99951,1.99957,9482401.0
2008-03-14 18:37:00,1.99953,1.99953,1.99936,1.99936,2000234.0
2008-03-14 18:38:00,1.99917,1.99917,1.99857,1.99857,12851589.0
2008-03-14 18:39:00,1.99822,1.99836,1.99817,1.99836,5252485.0
2008-03-14 18:40:00,1.99856,1.99881,1.99856,1.99881,3530758.0
2008-03-14 18:41:00,1.99867,1.99867,1.99843,1.99843,3882035.0
2008-03-14 18:42:00,1.99872,1.99893,1.99858,1.99858,3532189.0
2008-03-14 18:43:00,1.99873,1.99904,1.99873,1.99891,6043465.0
2008-03-14 18:44:00,1.99908,1.99958,1.99908,1.99958,15780980.0
2008-03-14 18:45:00,1.99965,1.99987,1.99965,1.99966,14662603.0
2008-03-14 18:46:00,1.99954,1.99954,1.99913,1.99927,16793386.0
2008-03-14 18:47:00,1.99924,2.00049,1.99924,2.00036,84903501.0
2008-03-14 18:48:00,1.99994,1.99994,1.99962,1.99967,6615076.0
2008-03-14 18:49:00,1.99962,1.99985,1.9995,1.99985,3018119.0
2008-03-14 18:50:00,1.99987,2.00004,1.9997,1.9997,5220487.0
2008-03-14 18:51:00,1.99957,1.99957,1.99913,1.99913,4113590.0
2008-03-14 18:52:00,1.99911,1.99942,1.99907,1.99942,10598593.0
2008-03-14 18:53:00,1.99943,1.99981,1.9994,1.99955,4360824.0
2008-03-14 18:54:00,1.99942,1.99948,1.99941,1.99947,6196691.0
2008-03-14 18:55:00,1.9993,1.9993,1.99864,1.99908,7440070.0
2008-03-14 18:56:00,1.99904,1.99968,1.99904,1.99968,6941091.0
2008-03-14 18:57:00,1.99972,2.00005,1.99972,2.00005,5492586.0
2008-03-14 18:58:00,2.00005,2.00044,2.00005,2.00044,8710785.0
2008-03-14 18:59:00,2.00054,2.00077,2.00047,2.00077,31606928.0
2008-03-14 19:00:00,2.00081,2.00094,2.00072,2.00094,4133836.0
2008-03-14 19:01:00,2.00093,2.00128,2.00093,2.00126,1726671.0
2008-03-14 19:02:00,2.00143,2.00183,2.00143,2.0017,12657736.0
2008-03-14 19:03:00,2.00157,2.00157,2.00111,2.00111,699174.0
2008-03-14 19:04:00,2.00086,2.00099,2.00072,2.00099,11994991.0
2008-03-14 19:05:00,2.00097,2.00097,2.00047,2.00061,13692969.0
2008-03-14 19:06:00,2.00047,2.00047,2.00023,2.00037,12678408.0
2008-03-14 19:07:00,2.00032,2.00045,2.00007,2.00007,8979598.0
2008-03-14 19:08:00,2.00007,2.00033,2.00007,2.0003,4237862.0
2008-03-14 19:09:00,2.0004,2.0004,2.00021,2.00021,14354347.0
2008-03-14 19:10:00,2.0002,2.0002,2.00003,2.00013,10435657.0
2008-03-14 19:11:00,2.00002,2.00002,1.99957,1.99957,8934140.0
2008-03-14 19:12:00,1.99973,1.99977,1.99958,1.99964,8007442.0
2008-03-14 19:13:00,1.99945,1.99945,1.99929,1.99932,12176122.0
2008-03-14 19:14:00,1.99938,1.99992,1.99938,1.99992,5362926.0
2008-03-14 19:15:00,2.0003,2.00093,2.0003,2.00093,6881450.0
2008-03-14 19:16:00,2.00104,2.0012,2.00096,2.0012,418979.0
2008-03-14 19:17:00,2.00105,2.0012,2.00105,2.00111,3836712.0
2008-03-14 19:18:00,2.00101,2.00101,2.00063,2.00063,8997108.0
2008-03-14 19:19:00,2.00044,2.00089,2.00044,2.00089,12042808.0
2008-03-14 19:20:00,2.00069,2.00069,1.99994,1.99994,20536597.0
2008-03-14 19:21:00,1.99975,1.99975,1.9996,1.99961,2075634.0
2008-03-14 19:22:00,1.99968,1.99999,1.99931,1.99999,6431393.0
2008-03-14 19:23:00,2.00001,2.00023,1.99994,1.99994,21643953.0
2008-03-14 19:24:00,1.99981,1.99981,1.99944,1.99952,6272578.0
2008-03-14 19:25:00,1.99949,1.99949,1.99915,1.99915,10020807.0
2008-03-14 19:26:00,1.99904,1.9991,1.99901,1.9991,4311400.0
2008-03-14 19:27:00,1.99905,1.99905,1.99884,1.99889,6531404.0
2008-03-14 19:28:00,1.99895,1.99916,1.99891,1.99902,8016613.0
2008-03-14 19:29:00,1.99909,1.99931,1.99906,1.9993,8388587.0
2008-03-14 19:30:00,1.9992,1.9992,1.99896,1.999,5617261.0
2008-03-14 19:31:00,1.99895,1.99907,1.99893,1.99895,3923959.0
2008-03-14 19:32:00,1.99885,1.99885,1.99855,1.99855,5905478.0
2008-03-14 19:33:00,1.9984,1.9984,1.99773,1.99773,3507797.0
2008-03-14 19:34:00,1.99758,1.9976,1.99743,1.99754,15430782.0
2008-03-14 19:35:00,1.9977,1.99795,1.9977,1.99787,5710861.0
2008-03-14 19:36:00,1.99796,1.99816,1.99762,1.99762,2160972.0
2008-03-14 19:37:00,1.99733,1.99733,1.99724,1.99729,5940036.0
2008-03-14 19:38:00,1.99704,1.99705,1.99672,1.99697,5791265.0
2008-03-14 19:39:00,1.99702,1.99723,1.99684,1.99723,1027130.0
2008-03-14 19:40:00,1.99739,1.9975,1.9973,1.9973,4528951.0
2008-03-14 19:41:00,1.99718,1.9981,1.99718,1.9981,2974295.0
2008-03-14 19:42:00,1.99821,1.99903,1.99821,1.99903,3885261.0
2008-03-14 19:43:00,1.99907,1.99987,1.99778,1.99983,3751725.0
2008-03-14 19:44:00,2.00012,2.00018,1.99986,2.00018,6482383.0
2008-03-14 19:45:00,2.00026,2.00051,2.00026,2.00041,1410348.0
2008-03-14 19:46:00,2.00042,2.00091,2.00042,2.00091,9567308.0
2008-03-14 19:47:00,2.00083,2.00083,2.00035,2.00035,4499307.0
2008-03-14 19:48:00,2.00036,2.00036,2.00002,2.00002,4941576.0
2008-03-14 19:49:00,1.99998,1.99998,1.99974,1.99974,11740486.0
2008-03-14 19:50:00,1.99975,1.99975,1.99941,1.99941,17047401.0
2008-03-14 19:51:00,1.99935,1.99935,1.99907,1.9992,7954526.0
2008-03-14 19:52:00,1.99919,1.99919,1.99896,1.99896,6174219.0
2008-03-14 19:53:00,1.99907,1.99912,1.99901,1.99911,5147044.0
2008-03-14 19:54:00,1.99892,1.99892,1.99808,1.99828,6855981.0
2008-03-14 19:55:00,1.9982,1.9982,1.99794,1.99794,30464994.0
2008-03-14 19:56:00,1.9979,1.99797,1.99781,1.99791,3310981.0
2008-03-14 19:57:00,1.99795,1.99795,1.9976,1.9976,11705044.0
2008-03-14 19:58:00,1.99773,1.99799,1.99773,1.99794,4094074.0
2008-03-14 19:59:00,1.99769,1.99777,1.99742,1.99777,1794697.0
2008-03-14 20:00:00,1.99803,1.99814,1.99791,1.9981,2054909.0
2008-03-14 20:01:00,1.99795,1.99795,1.99659,1.99659,8933192.0
2008-03-14 20:02:00,1.99658,1.99674,1.99637,1.99674,6484310.0
2008-03-14 20:03:00,1.99675,1.99706,1.99675,1.99692,3254324.0
2008-03-14 20:04:00,1.99685,1.99685,1.99668,1.99668,4842755.0
2008-03-14 20:05:00,1.99658,1.99658,1.9964,1.99656,8286898.0
2008-03-14 20:06:00,1.99669,1.99721,1.99669,1.99721,8166554.0
2008-03-14 20:07:00,1.99726,1.99748,1.99726,1.99733,1420753.0
2008-03-14 20:08:00,1.99731,1.99737,1.9971,1.9971,2815564.0
2008-03-14 20:09:00,1.99727,1.99727,1.9971,1.9971,362542.0
2008-03-14 20:10:00,1.997,1.99709,1.99693,1.99709,13611179.0
2008-03-14 20:11:00,1.99717,1.99733,1.99716,1.99716,6662451.0
2008-03-14 20:12:00,1.99727,1.99758,1.99727,1.99758,11243410.0
2008-03-14 20:13:00,1.99738,1.99738,1.99661,1.99661,6252103.0
2008-03-14 20:14:00,1.99656,1.99668,1.99645,1.99668,6991318.0
2008-03-14 20:15:00,1.99664,1.9972,1.9966,1.9972,5198152.0
2008-03-14 20:16:00,1.99728,1.99732,1.99705,1.99705,6053304.0
2008-03-14 20:17:00,1.99707,1.99707,1.99658,1.99672,1181880.0
2008-03-14 20:18:00,1.99657,1.99666,1.99627,1.99627,1534291.0
2008-03-14 20:19:00,1.99631,1.99631,1.99593,1.99601,3061979.0
2008-03-14 20:20:00,1.99576,1.99576,1.99555,1.99575,5200347.0
2008-03-14 20:21:00,1.9961,1.99645,1.9961,1.99645,9339816.0
2008-03-14 20:22:00,1.99649,1.99657,1.99635,1.99657,9195403.0
2008-03-14 20:23:00,1.99667,1.99681,1.99656,1.99656,12516368.0
2008-03-14 20:24:00,1.9964,1.99643,1.99614,1.99614,11471607.0
2008-03-14 20:25:00,1.99586,1.99586,1.99543,1.99543,8282259.0
2008-03-14 20:26:00,1.99552,1.99594,1.99536,1.99594,18285897.0
2008-03-14 20:27:00,1.996,1.996,1.99529,1.99535,13289597.0
2008-03-14 20:28:00,1.99543,1.99566,1.99527,1.99549,2895488.0
2008-03-14 20:29:00,1.99555,1.99589,1.99531,1.99541,4670782.0
2008-03-14 20:30:00,1.99526,1.99528,1.99505,1.99505,3198914.0
2008-03-14 20:31:00,1.99495,1.99499,1.99448,1.99448,7965919.0
2008-03-14 20:32:00,1.9943,1.9943,1.99409,1.99419,9201898.0
2008-03-14 20:33:00,1.99404,1.99467,1.99404,1.99467,7200780.0
2008-03-14 20:34:00,1.99472,1.99487,1.99461,1.99487,11551142.0
2008-03-14 20:35:00,1.99485,1.99485,1.99395,1.99395,8851047.0
2008-03-14 20:36:00,1.99391,1.99396,1.99356,1.99356,6990126.0
2008-03-14 20:37:00,1.9934,1.9934,1.99269,1.99269,8858883.0
2008-03-14 20:38:00,1.99254,1.99314,1.99254,1.99304,9643912.0
2008-03-14 20:39:00,1.9929,1.9929,1.99251,1.99251,14388475.0
2008-03-14 20:40:00,1.99265,1.99282,1.99263,1.99272,6519414.0
2008-03-14 20:41:00,1.99263,1.99271,1.99231,1.99231,6649707.0
2008-03-14 20:42:00,1.99222,1.99224,1.99193,1.99193,9539741.0
2008-03-14 20:43:00,1.99188,1.99188,1.99159,1.99162,1314672.0
2008-03-14 20:44:00,1.99158,1.99159,1.99134,1.99134,13491228.0
2008-03-14 20:45:00,1.99123,1.99129,1.99102,1.99102,9202706.0
2008-03-14 20:46:00,1.99088,1.99096,1.99071,1.99071,1823588.0
2008-03-14 20:47:00,1.99064,1.99064,1.99043,1.99043,10043924.0
2008-03-14 20:48:00,1.98995,1.9903,1.98995,1.99006,7650678.0
2008-03-14 20:49:00,1.99007,1.99007,1.9896,1.9896,26236635.0
2008-03-14 20:50:00,1.9894,1.98948,1.98922,1.98945,11847288.0
2008-03-14 20:51:00,1.98964,1.99026,1.98964,1.99026,8221309.0
2008-03-14 20:52:00,1.99048,1.99117,1.99048,1.99117,2102947.0
2008-03-14 20:53:00,1.99135,1.9917,1.99135,1.9917,3614988.0
2008-03-14 20:54:00,1.9917,1.99172,1.99156,1.99156,9225153.0
2008-03-14 20:55:00,1.99159,1.99162,1.99152,1.99152,4672250.0
2008-03-14 20:56:00,1.99154,1.99154,1.99136,1.99136,5661941.0
2008-03-14 20:57:00,1.99122,1.99122,1.99083,1.99083,3363125.0
2008-03-14 20:58:00,1.99099,1.99103,1.9908,1.9909,5581228.0
2008-03-14 20:59:00,1.99086,1.99122,1.99086,1.99122,10496636.0
2008-03-14 21:00:00,1.99135,1.99198,1.99133,1.99198,12782213.0
2008-03-14 21:01:00,1.9921,1.99297,1.9921,1.99295,17182271.0
2008-03-14 21:02:00,1.99259,1.99274,1.99256,1.99274,3402981.0
2008-03-14 21:03:00,1.99282,1.99306,1.99278,1.99278,11864114.0
2008-03-14 21:04:00,1.9927,1.99284,1.99264,1.99264,4865528.0
2008-03-14 21:05:00,1.99253,1.99253,1.99216,1.99219,1954754.0
2008-03-14 21:06:00,1.99223,1.9925,1.99223,1.9925,5111061.0
2008-03-14 21:07:00,1.99256,1.9928,1.99256,1.99263,6049190.0
2008-03-14 21:08:00,1.99282,1.99291,1.99271,1.99271,34297384.0
2008-03-14 21:09:00,1.9925,1.9925,1.99205,1.99205,5308932.0
2008-03-14 21:10:00,1.992,1.992,1.9916,1.99167,3549274.0
2008-03-14 21:11:00,1.99171,1.99189,1.9917,1.99189,5101408.0
2008-03-14 21:12:00,1.99199,1.99199,1.99187,1.99195,6490373.0
2008-03-14 21:13:00,1.99202,1.99263,1.99202,1.99263,5546174.0
2008-03-14 21:14:00,1.99286,1.99298,1.99282,1.99285,9608712.0
2008-03-14 21:15:00,1.99293,1.99336,1.99284,1.99336,5765562.0
2008-03-14 21:16:00,1.99347,1.99355,1.99274,1.99274,12018128.0
2008-03-14 21:17:00,1.99266,1.99266,1.99228,1.99228,17320729.0
2008-03-14 21:18:00,1.99213,1.99227,1.99207,1.99227,2322277.0
2008-03-14 21:19:00,1.9922,1.9922,1.99152,1.99152,4580497.0
2008-03-14 21:20:00,1.9913,1.9913,1.99084,1.99084,4228486.0
2008-03-14 21:21:00,1.99074,1.99083,1.99067,1.99081,6198976.0
2008-03-14 21:22:00,1.9906,1.99068,1.98921,1.99045,4857530.0
2008-03-14 21:23:00,1.9906,1.99071,1.9906,1.99067,4615429.0
2008-03-14 21:24:00,1.99065,1.99103,1.99065,1.99091,6535226.0
2008-03-14 21:25:00,1.99094,1.99116,1.99071,1.99071,11469351.0
2008-03-14 21:26:00,1.99053,1.99053,1.98998,1.98998,7189135.0
2008-03-14 21:27:00,1.98988,1.98988,1.98939,1.98941,5290960.0
2008-03-14 21:28:00,1.9894,1.98949,1.9894,1.98949,1971932.0
2008-03-14 21:29:00,1.98936,1.98943,1.98934,1.98943,12867140.0
2008-03-14 21:30:00,1.98951,1.98996,1.98951,1.9898,8711326.0
2008-03-14 21:31:00,1.98984,1.98984,1.98948,1.98948,9387547.0
2008-03-14 21:32:00,1.98957,1.98957,1.98936,1.98945,10985802.0
2008-03-14 21:33:00,1.98941,1.98941,1.98887,1.98887,2603790.0
2008-03-14 21:34:00,1.98874,1.98874,1.98813,1.98813,3850158.0
2008-03-14 21:35:00,1.98794,1.98794,1.98744,1.98744,16309470.0
2008-03-14 21:36:00,1.98749,1.98778,1.98737,1.98778,11724947.0
2008-03-14 21:37:00,1.988,1.98899,1.988,1.98899,2832548.0
2008-03-14 21:38:00,1.98915,1.98945,1.98914,1.98943,15396249.0
2008-03-14 21:39:00,1.98943,1.98943,1.98932,1.98934,11144910.0
2008-03-14 21:40:00,1.98934,1.98943,1.98917,1.98943,4031958.0
2008-03-14 21:41:00,1.98959,1.98994,1.98959,1.98972,10483439.0
2008-03-14 21:42:00,1.99013,1.99024,1.99005,1.99024,8471441.0
2008-03-14 21:43:00,1.99034,1.9904,1.99018,1.9904,6047683.0
2008-03-14 21:44:00,1.99053,1.99121,1.99053,1.99121,6652854.0
2008-03-14 21:45:00,1.99124,1.99125,1.99106,1.99117,18919174.0
2008-03-14 21:46:00,1.99127,1.9915,1.99127,1.99146,5401030.0
2008-03-14 21:47:00,1.99157,1.99181,1.99157,1.99181,1601496.0
2008-03-14 21:48:00,1.99186,1.99214,1.99184,1.99211,30931849.0
2008-03-14 21:49:00,1.99223,1.99246,1.99223,1.99242,4589880.0
2008-03-14 21:50:00,1.99236,1.99236,1.99207,1.99207,4913184.0
2008-03-14 21:51:00,1.99203,1.99245,1.99184,1.99245,9185290.0
2008-03-14 21:52:00,1.9924,1.9924,1.99172,1.99172,1764358.0
2008-03-14 21:53:00,1.99187,1.99238,1.99187,1.99238,7927522.0
2008-03-14 21:54:00,1.99234,1.99239,1.99174,1.99212,14165992.0
2008-03-14 21:55:00,1.99212,1.99234,1.99212,1.99234,2659658.0
2008-03-14 21:56:00,1.99239,1.99239,1.99206,1.99228,3013637.0
2008-03-14 21:57:00,1.99229,1.9925,1.99228,1.99241,8553238.0
2008-03-14 21:58:00,1.99244,1.9925,1.99222,1.9925,7688413.0
2008-03-14 21:59:00,1.99264,1.99297,1.99264,1.99297,12633526.0
2008-03-14 22:00:00,1.99264,1.99328,1.99264,1.99328,3201746.0
2008-03-14 22:01:00,1.99344,1.99374,1.99344,1.99369,9250920.0
2008-03-14 22:02:00,1.99383,1.99391,1.99382,1.99382,4451521.0
2008-03-14 22:03:00,1.99384,1.99384,1.99369,1.99375,9404395.0
2008-03-14 22:04:00,1.9936,1.9936,1.99336,1.99336,9795525.0
2008-03-14 22:05:00,1.9932,1.9932,1.99281,1.99281,6288882.0
2008-03-14 22:06:00,1.99263,1.99263,1.99244,1.99261,10447881.0
2008-03-14 22:07:00,1.99248,1.99248,1.99199,1.99199,20802579.0
2008-03-14 22:08:00,1.99206,1.99206,1.99178,1.99196,11801486.0
2008-03-14 22:09:00,1.99194,1.99194,1.99177,1.99177,7628211.0
2008-03-14 22:10:00,1.99151,1.99186,1.99151,1.99176,3952088.0
2008-03-14 22:11:00,1.99159,1.99159,1.99113,1.99133,12596191.0
2008-03-14 22:12:00,1.99134,1.99144,1.99116,1.99116,14149973.0
2008-03-14 22:13:00,1.99117,1.99117,1.99086,1.99086,7515750.0
2008-03-14 22:14:00,1.99085,1.99085,1.99055,1.99069,3643370.0
2008-03-14 22:15:00,1.99057,1.99061,1.99017,1.99017,5105583.0
2008-03-14 22:16:00,1.99004,1.99014,1.98995,1.98995,7334490.0
2008-03-14 22:17:00,1.98989,1.98989,1.98941,1.98956,4809297.0
2008-03-14 22:18:00,1.98963,1.98963,1.98934,1.98934,3097099.0
2008-03-14 22:19:00,1.9893,1.9893,1.98904,1.98904,11277854.0
2008-03-14 22:20:00,1.98899,1.98899,1.98896,1.98896,2068343.0
2008-03-14 22:21:00,1.98886,1.98888,1.98819,1.98819,9159499.0
2008-03-14 22:22:00,1.98807,1.9881,1.98801,1.98805,11526831.0
2008-03-14 22:23:00,1.98808,1.98822,1.98798,1.98803,3655930.0
2008-03-14 22:24:00,1.98795,1.98795,1.98769,1.98788,3398131.0
2008-03-14 22:25:00,1.98789,1.98789,1.98755,1.98755,3714552.0
2008-03-14 22:26:00,1.9875,1.98799,1.9875,1.98799,9308851.0
2008-03-14 22:27:00,1.98812,1.98849,1.98785,1.98849,4484183.0
2008-03-14 22:28:00,1.98866,1.98883,1.98866,1.98869,4140103.0
2008-03-14 22:29:00,1.98849,1.98849,1.98795,1.98803,7020580.0
2008-03-14 22:30:00,1.9881,1.98826,1.98778,1.98826,17207697.0
2008-03-14 22:31:00,1.98829,1.98844,1.98783,1.98796,12862072.0
2008-03-14 22:32:00,1.98783,1.98796,1.98742,1.98796,8741305.0
2008-03-14 22:33:00,1.98824,1.98862,1.98824,1.98862,3826186.0
2008-03-14 22:34:00,1.98865,1.9888,1.98861,1.98875,9173293.0
2008-03-14 22:35:00,1.98871,1.98885,1.98865,1.98873,2160360.0
2008-03-14 22:36:00,1.98906,1.98921,1.98906,1.98917,8244880.0
2008-03-14 22:37:00,1.98921,1.98954,1.98788,1.98954,11454994.0
2008-03-14 22:38:00,1.98973,1.99044,1.98973,1.99044,6540396.0
2008-03-14 22:39:00,1.9905,1.9913,1.9905,1.9913,1599350.0
2008-03-14 22:40:00,1.99145,1.99168,1.99133,1.99143,3228771.0
2008-03-14 22:41:00,1.99129,1.99195,1.99129,1.99195,7262711.0
2008-03-14 22:42:00,1.99209,1.99261,1.99209,1.99259,2234819.0
2008-03-14 22:43:00,1.99271,1.993,1.99262,1.993,14578422.0
2008-03-14 22:44:00,1.99307,1.99333,1.99305,1.99333,7776053.0
2008-03-14 22:45:00,1.99339,1.99374,1.99336,1.99374,5104990.0
2008-03-14 22:46:00,1.9938,1.99405,1.9938,1.99404,7371063.0
2008-03-14 22:47:00,1.99412,1.99434,1.99412,1.99434,3149228.0
2008-03-14 22:48:00,1.99435,1.99467,1.99435,1.99467,6755177.0
2008-03-14 22:49:00,1.99472,1.99496,1.99471,1.99496,3119463.0
2008-03-14 22:50:00,1.99487,1.99519,1.99476,1.99519,7431958.0
2008-03-14 22:51:00,1.99523,1.99552,1.99521,1.99552,6868427.0
2008-03-14 22:52:00,1.99556,1.99577,1.99556,1.99577,7459153.0
2008-03-14 22:53:00,1.99582,1.9962,1.99582,1.9962,4710263.0
2008-03-14 22:54:00,1.99617,1.9965,1.99617,1.99643,4719002.0
2008-03-14 22:55:00,1.99654,1.99685,1.99654,1.99685,13842372.0
2008-03-14 22:56:00,1.99687,1.99713,1.99677,1.99713,15524943.0
2008-03-14 22:57:00,1.99717,1.99742,1.99711,1.99742,12246067.0
2008-03-14 22:58:00,1.99745,1.99772,1.9974,1.99772,3509013.0
2008-03-14 22:59:00,1.99761,1.99791,1.99719,1.99719,4866219.0
2008-03-16 23:00:00,1.99444,1.99444,1.99413,1.99413,5427378.0
2008-03-16 23:01:00,1.99433,1.99441,1.99433,1.99434,4849097.0
2008-03-16 23:02:00,1.99427,1.99464,1.99418,1.99434,13666773.0
2008-03-16 23:03:00,1.99389,1.99437,1.99389,1.99437,6192804.0
2008-03-16 23:04:00,1.99448,1.99448,1.99417,1.9942,13233753.0
2008-03-16 23:05:00,1.99425,1.99448,1.99425,1.99431,11020005.0
2008-03-16 23:06:00,1.99435,1.99447,1.99399,1.99441,8405128.0
2008-03-16 23:07:00,1.99433,1.99439,1.99407,1.99437,3599645.0
2008-03-16 23:08:00,1.99441,1.99441,1.99422,1.99431,7457506.0
2008-03-16 23:09:00,1.99413,1.99424,1.99404,1.99422,5047297.0
2008-03-16 23:10:00,1.99429,1.99429,1.99409,1.9941,19491619.0
2008-03-16 23:11:00,1.99416,1.99427,1.99408,1.99415,3593969.0
2008-03-16 23:12:00,1.99436,1.99436,1.99404,1.99404,5590712.0
2008-03-16 23:13:00,1.99389,1.9941,1.99375,1.9941,33862861.0
2008-03-16 23:14:00,1.99408,1.99408,1.99373,1.99373,3291207.0
2008-03-16 23:15:00,1.99372,1.99424,1.99364,1.99424,5223476.0
2008-03-16 23:16:00,1.99435,1.99435,1.99407,1.99428,977645.0
2008-03-16 23:18:00,1.9941,1.99423,1.9939,1.99423,5938132.0
2008-03-16 23:19:00,1.9942,1.99447,1.99404,1.99447,8494947.0
2008-03-16 23:20:00,1.99457,1.99457,1.99407,1.99407,3183561.0
2008-03-16 23:21:00,1.99421,1.99422,1.99405,1.99416,8719657.0
2008-03-16 23:22:00,1.99422,1.99433,1.99413,1.99419,5037382.0
2008-03-16 23:23:00,1.99418,1.99428,1.99413,1.99428,6111870.0
2008-03-16 23:24:00,1.99429,1.99438,1.99429,1.99433,2231324.0
2008-03-16 23:25:00,1.99359,1.99407,1.99359,1.99407,27653018.0
2008-03-16 23:26:00,1.99425,1.9944,1.99408,1.99408,9610999.0
2008-03-16 23:27:00,1.99375,1.99387,1.99343,1.99387,1646480.0
2008-03-16 23:28:00,1.99402,1.99409,1.99387,1.99387,20361863.0
2008-03-16 23:29:00,1.99368,1.99368,1.99348,1.99362,10617707.0
2008-03-16 23:30:00,1.99378,1.9938,1.99331,1.99331,4157985.0
2008-03-16 23:31:00,1.99326,1.99326,1.99304,1.99318,7863777.0
2008-03-16 23:32:00,1.9934,1.99362,1.99306,1.99338,15638875.0
2008-03-16 23:33:00,1.99309,1.99309,1.99284,1.99284,9219920.0
2008-03-16 23:34:00,1.99297,1.99307,1.99292,1.993,8333126.0
2008-03-16 23:35:00,1.99294,1.99303,1.99268,1.99303,8314033.0
2008-03-16 23:36:00,1.99303,1.99303,1.99273,1.9929,3605254.0
2008-03-16 23:37:00,1.99279,1.99293,1.99262,1.99293,14322083.0
2008-03-16 23:38:00,1.99307,1.99307,1.99264,1.99267,7556718.0
2008-03-16 23:39:00,1.99248,1.99248,1.99202,1.99211,8539397.0
2008-03-16 23:40:00,1.99221,1.99221,1.99188,1.99217,1022957.0
2008-03-16 23:41:00,1.99216,1.99228,1.99198,1.99228,3688852.0
2008-03-16 23:42:00,1.99219,1.99225,1.99192,1.99205,6551279.0
2008-03-16 23:43:00,1.9921,1.99233,1.99206,1.99231,9558821.0
2008-03-16 23:44:00,1.99226,1.99226,1.99183,1.99183,2646140.0
2008-03-16 23:45:00,1.99193,1.99197,1.99161,1.99185,9958629.0
2008-03-16 23:46:00,1.99192,1.99226,1.99186,1.99226,9379824.0
2008-03-16 23:47:00,1.99234,1.99245,1.99229,1.99233,3894046.0
2008-03-16 23:48:00,1.99238,1.99298,1.9922,1.99298,8200091.0
2008-03-16 23:49:00,1.99299,1.99299,1.99256,1.9929,14749329.0
2008-03-16 23:50:00,1.99305,1.99344,1.99273,1.99273,6205087.0
2008-03-16 23:51:00,1.99249,1.99249,1.99196,1.99246,9823599.0
2008-03-16 23:52:00,1.99231,1.99231,1.99186,1.99186,5921017.0
2008-03-16 23:53:00,1.99165,1.9918,1.99132,1.99156,22023950.0
2008-03-16 23:54:00,1.99132,1.99132,1.99099,1.99125,10560130.0
2008-03-16 23:55:00,1.99123,1.99128,1.99088,1.99124,9077652.0
2008-03-16 23:56:00,1.99141,1.99141,1.99096,1.9912,3927059.0
2008-03-16 23:57:00,1.99124,1.99144,1.99124,1.99132,8281937.0
2008-03-16 23:58:00,1.99158,1.99158,1.9913,1.99147,5467384.0
2008-03-16 23:59:00,1.99154,1.99163,1.99118,1.99163,23162295.0
2008-03-17 00:00:00,1.99174,1.99174,1.99144,1.99145,2526809.0
2008-03-17 00:01:00,1.99139,1.99154,1.9913,1.99153,5940658.0
2008-03-17 00:02:00,1.99128,1.99139,1.99121,1.99139,5642426.0
2008-03-17 00:03:00,1.99159,1.99172,1.99145,1.99146,7247881.0
2008-03-17 00:04:00,1.9914,1.9914,1.99114,1.99125,732437.0
2008-03-17 00:05:00,1.99119,1.99125,1.9911,1.99125,1674603.0
2008-03-17 00:06:00,1.9912,1.99132,1.99105,1.99131,2436880.0
2008-03-17 00:07:00,1.99143,1.99162,1.99131,1.99131,9225063.0
2008-03-17 00:08:00,1.99119,1.99139,1.99119,1.99129,7166390.0
2008-03-17 00:09:00,1.99136,1.9914,1.99133,1.9914,3769306.0
2008-03-17 00:10:00,1.99116,1.99116,1.99014,1.99014,9694105.0
2008-03-17 00:11:00,1.99,1.99019,1.98994,1.98994,12572405.0
2008-03-17 00:12:00,1.98975,1.98975,1.98947,1.98965,5837506.0
2008-03-17 00:13:00,1.98969,1.99006,1.98969,1.99006,10043110.0
2008-03-17 00:14:00,1.99007,1.99023,1.99006,1.99011,6603263.0
2008-03-17 00:15:00,1.99009,1.99009,1.98915,1.98915,4941019.0
2008-03-17 00:16:00,1.98943,1.98943,1.98881,1.98923,4718525.0
2008-03-17 00:17:00,1.98966,1.98996,1.98966,1.98986,965478.0
2008-03-17 00:18:00,1.99005,1.99061,1.99005,1.99041,14001163.0
2008-03-17 00:19:00,1.99054,1.99094,1.99054,1.99094,3236425.0
2008-03-17 00:20:00,1.99097,1.99121,1.99072,1.99121,11581404.0
2008-03-17 00:21:00,1.99125,1.99137,1.9909,1.9909,6845777.0
2008-03-17 00:22:00,1.9905,1.9905,1.98986,1.98992,7102580.0
2008-03-17 00:23:00,1.99007,1.99035,1.98989,1.99035,3530661.0
2008-03-17 00:24:00,1.99063,1.99122,1.99063,1.99122,3262420.0
2008-03-17 00:25:00,1.99125,1.99125,1.99031,1.99031,5826011.0
2008-03-17 00:26:00,1.98988,1.98988,1.98923,1.9897,8440543.0
2008-03-17 00:27:00,1.98977,1.99011,1.98977,1.99011,20159785.0
2008-03-17 00:28:00,1.99031,1.9906,1.99031,1.9906,1936318.0
2008-03-17 00:29:00,1.99022,1.99065,1.99022,1.99047,9289897.0
2008-03-17 00:30:00,1.99059,1.99108,1.99059,1.99108,14212251.0
2008-03-17 00:31:00,1.99132,1.99169,1.99132,1.99157,5799905.0
2008-03-17 00:32:00,1.99152,1.99174,1.99101,1.99174,7798513.0
2008-03-17 00:33:00,1.99181,1.99198,1.99181,1.99183,12342660.0
2008-03-17 00:34:00,1.99199,1.9922,1.99181,1.99181,25856251.0
2008-03-17 00:35:00,1.99181,1.99202,1.99174,1.99202,4435627.0
2008-03-17 00:36:00,1.9923,1.99283,1.99196,1.99196,7303288.0
2008-03-17 00:37:00,1.99155,1.99183,1.99155,1.99183,14447061.0
2008-03-17 00:38:00,1.99185,1.99185,1.99146,1.99146,9595408.0
2008-03-17 00:39:00,1.99138,1.9915,1.99119,1.9915,5691170.0
2008-03-17 00:40:00,1.99156,1.99185,1.99156,1.99185,565175.0
2008-03-17 00:41:00,1.99163,1.99187,1.9916,1.99181,12634802.0
2008-03-17 00:42:00,1.9919,1.99215,1.99183,1.99215,4549555.0
2008-03-17 00:43:00,1.99217,1.99217,1.99198,1.99204,2724908.0
2008-03-17 00:44:00,1.99197,1.99197,1.99171,1.99177,3204927.0
2008-03-17 00:45:00,1.99165,1.99166,1.99141,1.99143,20034032.0
2008-03-17 00:46:00,1.99124,1.99145,1.99121,1.99145,18250636.0
2008-03-17 00:47:00,1.99143,1.99147,1.99129,1.99147,20474450.0
2008-03-17 00:48:00,1.99165,1.99219,1.99165,1.99184,2531001.0
2008-03-17 00:49:00,1.99167,1.99169,1.99154,1.99154,13482463.0
2008-03-17 00:50:00,1.99144,1.99149,1.99133,1.99133,13120817.0
2008-03-17 00:51:00,1.99141,1.99153,1.99139,1.9914,10056988.0
2008-03-17 00:52:00,1.99113,1.99115,1.99087,1.99092,5277989.0
2008-03-17 00:53:00,1.99075,1.99088,1.99047,1.99058,9555614.0
2008-03-17 00:54:00,1.99047,1.9905,1.99033,1.99033,4300300.0
2008-03-17 00:55:00,1.99014,1.99019,1.98936,1.98936,996801.0
2008-03-17 00:56:00,1.98893,1.98893,1.98871,1.98893,2224426.0
2008-03-17 00:57:00,1.98893,1.98901,1.98865,1.98865,5155810.0
2008-03-17 00:58:00,1.98846,1.98846,1.98669,1.98805,9904107.0
2008-03-17 00:59:00,1.98812,1.98812,1.98793,1.98798,2945176.0
2008-03-17 01:00:00,1.98795,1.98795,1.98744,1.98778,9767645.0
2008-03-17 01:01:00,1.98773,1.98854,1.98767,1.98854,3131559.0
2008-03-17 01:02:00,1.98859,1.98869,1.9883,1.9883,8975141.0
2008-03-17 01:03:00,1.98836,1.98841,1.98822,1.9883,7779058.0
2008-03-17 01:04:00,1.98817,1.98817,1.98801,1.98815,6491944.0
2008-03-17 01:05:00,1.98843,1.98856,1.98842,1.98842,3124928.0
2008-03-17 01:06:00,1.98815,1.98828,1.9878,1.9878,8188217.0
2008-03-17 01:07:00,1.98761,1.98762,1.98745,1.9875,5040017.0
2008-03-17 01:08:00,1.98751,1.98755,1.98739,1.98755,3256903.0
2008-03-17 01:09:00,1.98753,1.98769,1.98753,1.98769,7547058.0
2008-03-17 01:10:00,1.98782,1.98827,1.98762,1.98827,6284892.0
2008-03-17 01:11:00,1.98832,1.98883,1.98832,1.98883,359966.0
2008-03-17 01:12:00,1.9889,1.9889,1.98856,1.98861,7467663.0
2008-03-17 01:13:00,1.98866,1.98866,1.98843,1.98851,8147569.0
2008-03-17 01:14:00,1.9885,1.98886,1.9885,1.98867,2933350.0
2008-03-17 01:15:00,1.98866,1.98866,1.98829,1.98829,1568943.0
2008-03-17 01:16:00,1.98792,1.98799,1.98769,1.98769,7951074.0
2008-03-17 01:17:00,1.98774,1.98774,1.98738,1.98738,8768745.0
2008-03-17 01:18:00,1.98737,1.98737,1.98673,1.98673,11635049.0
2008-03-17 01:19:00,1.98669,1.98678,1.98649,1.98649,25240518.0
2008-03-17 01:20:00,1.98654,1.98717,1.98634,1.98717,7045869.0
2008-03-17 01:21:00,1.98729,1.98779,1.98729,1.98779,7488811.0
2008-03-17 01:22:00,1.9878,1.9878,1.98738,1.98738,12378194.0
2008-03-17 01:23:00,1.98722,1.98722,1.98657,1.98693,6661969.0
2008-03-17 01:24:00,1.98717,1.98774,1.98717,1.98774,12508895.0
2008-03-17 01:25:00,1.98788,1.988,1.98773,1.98773,4004923.0
2008-03-17 01:26:00,1.98804,1.9886,1.98804,1.9886,10140536.0
2008-03-17 01:27:00,1.98866,1.98895,1.98864,1.98895,3426108.0
2008-03-17 01:28:00,1.98888,1.98888,1.98868,1.98872,1220020.0
2008-03-17 01:29:00,1.9886,1.9886,1.98831,1.98846,5145969.0
2008-03-17 01:30:00,1.98834,1.98834,1.98795,1.98795,14750110.0
2008-03-17 01:31:00,1.98796,1.988,1.98788,1.988,6343123.0
2008-03-17 01:32:00,1.98807,1.98857,1.98807,1.98822,7703984.0
2008-03-17 01:33:00,1.98803,1.98808,1.98781,1.98808,2070195.0
2008-03-17 01:34:00,1.98813,1.98842,1.98813,1.98842,7086100.0
2008-03-17 01:35:00,1.9887,1.98948,1.9887,1.98948,4144234.0
2008-03-17 01:36:00,1.9896,1.99049,1.98952,1.99049,6032823.0
2008-03-17 01:37:00,1.99056,1.99137,1.99056,1.99111,9315417.0
2008-03-17 01:38:00,1.99133,1.99173,1.99133,1.99168,2782572.0
2008-03-17 01:39:00,1.99147,1.99202,1.99116,1.99202,1114771.0
2008-03-17 01:40:00,1.99232,1.99314,1.99232,1.99255,9145908.0
2008-03-17 01:41:00,1.99229,1.99229,1.99194,1.99209,3997084.0
2008-03-17 01:42:00,1.99209,1.99259,1.99209,1.99259,8710169.0
2008-03-17 01:43:00,1.9928,1.9928,1.99249,1.99259,11292618.0
2008-03-17 01:44:00,1.99281,1.99348,1.99281,1.99348,2389582.0
2008-03-17 01:45:00,1.9935,1.99351,1.99305,1.99305,2536628.0
2008-03-17 01:46:00,1.99307,1.9934,1.99307,1.99314,3319505.0
2008-03-17 01:47:00,1.99326,1.99337,1.99317,1.99337,3811461.0
2008-03-17 01:48:00,1.99364,1.99439,1.99364,1.99412,5143534.0
2008-03-17 01:49:00,1.99387,1.99392,1.99354,1.99354,10134088.0
2008-03-17 01:50:00,1.99331,1.99331,1.99291,1.99311,21641131.0
2008-03-17 01:51:00,1.9933,1.99401,1.9933,1.99401,6776495.0
2008-03-17 01:52:00,1.99412,1.99412,1.994,1.994,11892219.0
2008-03-17 01:53:00,1.9938,1.99382,1.99358,1.99358,1786505.0
2008-03-17 01:54:00,1.99362,1.99378,1.99346,1.99378,8550061.0
2008-03-17 01:55:00,1.99381,1.99428,1.99376,1.99428,10113229.0
2008-03-17 01:56:00,1.99469,1.99469,1.9938,1.99387,24322958.0
2008-03-17 01:57:00,1.99398,1.99501,1.99398,1.99501,12569954.0
2008-03-17 01:58:00,1.99497,1.99618,1.99497,1.99614,13540780.0
2008-03-17 01:59:00,1.99574,1.99574,1.99527,1.99527,5571946.0
2008-03-17 02:00:00,1.99557,1.99575,1.99557,1.99559,5487981.0
2008-03-17 02:01:00,1.99546,1.99546,1.99418,1.99418,14873440.0
2008-03-17 02:02:00,1.99429,1.99429,1.99409,1.99423,12548620.0
2008-03-17 02:03:00,1.99431,1.99452,1.99414,1.99452,24267144.0
2008-03-17 02:04:00,1.99462,1.99476,1.99442,1.99476,9391928.0
2008-03-17 02:05:00,1.99486,1.9951,1.99478,1.9951,9000064.0
2008-03-17 02:06:00,1.99512,1.99541,1.99504,1.99504,1959746.0
2008-03-17 02:07:00,1.99526,1.99573,1.99526,1.99563,12284081.0
2008-03-17 02:08:00,1.99573,1.99631,1.99573,1.99631,7400344.0
2008-03-17 02:09:00,1.9964,1.99662,1.99628,1.99628,22141529.0
2008-03-17 02:10:00,1.99629,1.9964,1.99622,1.99625,10687712.0
2008-03-17 02:11:00,1.9963,1.99631,1.99611,1.99613,5387027.0
2008-03-17 02:12:00,1.99604,1.99628,1.99604,1.99628,3816040.0
2008-03-17 02:13:00,1.99633,1.99638,1.99633,1.99634,3445972.0
2008-03-17 02:14:00,1.99646,1.99664,1.99646,1.99648,2658938.0
2008-03-17 02:15:00,1.99664,1.99664,1.99622,1.99622,2309891.0
2008-03-17 02:16:00,1.99612,1.99737,1.99606,1.99737,10731369.0
2008-03-17 02:17:00,1.99758,1.99768,1.99719,1.99768,8757461.0
2008-03-17 02:18:00,1.99791,1.99803,1.99775,1.99787,4437261.0
2008-03-17 02:19:00,1.99806,1.99896,1.99806,1.99896,8883836.0
2008-03-17 02:20:00,1.99923,1.9995,1.99914,1.99919,1041455.0
2008-03-17 02:21:00,1.99926,1.99968,1.99904,1.99904,2893690.0
2008-03-17 02:22:00,1.99889,1.99889,1.99872,1.99881,8646201.0
2008-03-17 02:23:00,1.99882,1.99924,1.99855,1.99924,6064967.0
2008-03-17 02:24:00,1.9996,2.00009,1.9996,2.00009,4244402.0
2008-03-17 02:25:00,2.00014,2.00047,2.00014,2.00047,6468371.0
2008-03-17 02:26:00,2.00052,2.0009,2.00052,2.0009,2188830.0
2008-03-17 02:27:00,2.00082,2.00105,2.00082,2.00105,7080216.0
2008-03-17 02:28:00,2.00093,2.00093,2.00049,2.0005,2401859.0
2008-03-17 02:29:00,2.00042,2.00042,1.99983,1.99994,14342774.0
2008-03-17 02:30:00,2.00008,2.0004,1.99967,1.99967,5187469.0
2008-03-17 02:31:00,1.99958,1.99959,1.9992,1.9992,1347193.0
2008-03-17 02:32:00,1.99918,1.99918,1.99852,1.99872,3771585.0
2008-03-17 02:33:00,1.99866,1.99866,1.99734,1.99734,9463867.0
2008-03-17 02:34:00,1.99712,1.99722,1.99705,1.99705,4036407.0
2008-03-17 02:35:00,1.99669,1.99688,1.99647,1.9965,13196430.0
2008-03-17 02:36:00,1.9963,1.99721,1.9963,1.99721,6485561.0
2008-03-17 02:37:00,1.99742,1.99802,1.99742,1.99796,12409217.0
2008-03-17 02:38:00,1.9978,1.9978,1.99715,1.99734,7284837.0
2008-03-17 02:39:00,1.99747,1.9976,1.99692,1.99692,6916531.0
2008-03-17 02:40:00,1.99689,1.99692,1.99672,1.99672,27537113.0
2008-03-17 02:41:00,1.99665,1.99665,1.99591,1.99591,11609507.0
2008-03-17 02:42:00,1.99586,1.99594,1.99559,1.99559,8491085.0
2008-03-17 02:43:00,1.99553,1.99588,1.99553,1.99567,7830485.0
2008-03-17 02:44:00,1.99558,1.99558,1.99518,1.99541,1631258.0
2008-03-17 02:45:00,1.99532,1.99532,1.99495,1.99496,2763140.0
2008-03-17 02:46:00,1.99466,1.99471,1.99418,1.99471,7820664.0
2008-03-17 02:47:00,1.99472,1.99564,1.99472,1.99564,7566787.0
2008-03-17 02:48:00,1.99576,1.99683,1.99576,1.99682,372945.0
2008-03-17 02:49:00,1.99694,1.99726,1.9967,1.9972,6272349.0
2008-03-17 02:50:00,1.99728,1.99856,1.99728,1.99856,6962872.0
2008-03-17 02:51:00,1.9984,1.9984,1.99809,1.99814,3418242.0
2008-03-17 02:52:00,1.99803,1.99845,1.99791,1.99845,4843377.0
2008-03-17 02:53:00,1.99871,1.99871,1.99812,1.99818,8642830.0
2008-03-17 02:54:00,1.9984,1.99867,1.99814,1.99819,3161602.0
2008-03-17 02:55:00,1.99796,1.99814,1.99766,1.99766,6343506.0
2008-03-17 02:56:00,1.99743,1.99747,1.99686,1.99723,8235295.0
2008-03-17 02:57:00,1.99722,1.99722,1.99694,1.99694,8926936.0
2008-03-17 02:58:00,1.99687,1.99691,1.99646,1.99691,3083761.0
2008-03-17 02:59:00,1.99707,1.99769,1.99707,1.99769,9143167.0
2008-03-17 03:00:00,1.99767,1.99767,1.99734,1.99744,2790577.0
2008-03-17 03:01:00,1.99758,1.99816,1.99643,1.99816,9992038.0
2008-03-17 03:02:00,1.99824,1.99849,1.99764,1.99764,5189542.0
2008-03-17 03:03:00,1.99766,1.99834,1.99766,1.99834,2062900.0
2008-03-17 03:04:00,1.99851,1.99914,1.99851,1.99911,1095505.0
2008-03-17 03:05:00,1.99934,2.00068,1.99934,2.00068,4279331.0
2008-03-17 03:06:00,2.00072,2.00086,2.00065,2.00086,8753769.0
2008-03-17 03:07:00,2.00082,2.00082,2.00034,2.00034,5864430.0
2008-03-17 03:08:00,2.00066,2.00108,2.00041,2.00041,10072096.0
2008-03-17 03:09:00,2.00035,2.00043,2.00029,2.00043,13374940.0
2008-03-17 03:10:00,2.00051,2.0008,2.00051,2.0008,13387412.0
2008-03-17 03:11:00,2.00085,2.00087,2.00065,2.00087,2308044.0
2008-03-17 03:12:00,2.00087,2.00088,2.00084,2.00084,19615301.0
2008-03-17 03:13:00,2.00107,2.00133,2.00107,2.00129,19086630.0
2008-03-17 03:14:00,2.0015,2.00168,2.00134,2.00134,19283889.0
2008-03-17 03:15:00,2.00128,2.00137,2.00109,2.00109,3544882.0
2008-03-17 03:16:00,2.0009,2.0009,2.00034,2.00034,2963788.0
2008-03-17 03:17:00,2.00032,2.00093,2.00032,2.00093,4593190.0
2008-03-17 03:18:00,2.00097,2.00134,2.00097,2.00111,12214619.0
2008-03-17 03:19:00,2.00112,2.00133,2.00102,2.00133,556110.0
2008-03-17 03:20:00,2.00135,2.00143,2.00107,2.00143,5435173.0
2008-03-17 03:21:00,2.0015,2.00161,2.00116,2.00116,8976059.0
2008-03-17 03:22:00,2.00098,2.00098,2.00026,2.00026,13884730.0
2008-03-17 03:23:00,2.00036,2.00094,2.00036,2.00089,7827749.0
2008-03-17 03:24:00,2.00113,2.00161,2.00113,2.00161,4071996.0
2008-03-17 03:25:00,2.00171,2.00185,2.00171,2.00174,24230394.0
2008-03-17 03:26:00,2.00168,2.00168,2.00146,2.00146,12602268.0
2008-03-17 03:27:00,2.00155,2.00179,2.00153,2.00178,7835341.0
2008-03-17 03:28:00,2.00206,2.00255,2.00206,2.00249,5494937.0
2008-03-17 03:29:00,2.00244,2.00244,2.00198,2.00236,13876440.0
2008-03-17 03:30:00,2.00257,2.0031,2.00257,2.00296,9441912.0
2008-03-17 03:31:00,2.00338,2.00375,2.00338,2.00375,2071592.0
2008-03-17 03:32:00,2.00378,2.00398,2.00352,2.00352,20523043.0
2008-03-17 03:33:00,2.00351,2.00351,2.00319,2.00327,8319903.0
2008-03-17 03:34:00,2.00323,2.00323,2.00303,2.00303,5597627.0
2008-03-17 03:35:00,2.00295,2.00295,2.00249,2.00249,3548425.0
2008-03-17 03:36:00,2.00226,2.00226,2.00168,2.00172,3834759.0
2008-03-17 03:37:00,2.00163,2.00213,2.0014,2.00213,6522711.0
2008-03-17 03:38:00,2.00197,2.00197,2.00162,2.00162,1672595.0
2008-03-17 03:39:00,2.00162,2.00201,2.00089,2.00097,11704301.0
2008-03-17 03:40:00,2.00089,2.00103,2.00071,2.00071,3576950.0
2008-03-17 03:41:00,2.00064,2.00067,2.00036,2.00067,13522468.0
2008-03-17 03:42:00,2.00046,2.00052,2.00001,2.00001,975230.0
2008-03-17 03:43:00,1.99974,1.99974,1.99949,1.99968,5146733.0
2008-03-17 03:44:00,1.99928,1.99967,1.99928,1.99967,4959865.0
2008-03-17 03:45:00,1.99957,1.99963,1.99933,1.99933,6950070.0
2008-03-17 03:46:00,1.99908,1.99908,1.99855,1.99855,10025067.0
2008-03-17 03:47:00,1.99859,1.9987,1.99851,1.9987,6105539.0
2008-03-17 03:48:00,1.99887,1.99939,1.99887,1.99939,11838422.0
2008-03-17 03:49:00,1.99948,1.99948,1.99921,1.99921,10239890.0
2008-03-17 03:50:00,1.99934,1.99972,1.99934,1.99972,3997993.0
2008-03-17 03:51:00,1.99979,1.99979,1.99965,1.99976,6769048.0
2008-03-17 03:52:00,1.99953,1.99953,1.99898,1.99902,8676696.0
2008-03-17 03:53:00,1.9989,1.99894,1.99845,1.99845,2360858.0
2008-03-17 03:54:00,1.99848,1.99848,1.99815,1.99815,1638875.0
2008-03-17 03:55:00,1.99818,1.99818,1.99783,1.99788,711103.0
2008-03-17 03:56:00,1.99772,1.99836,1.99772,1.99836,6843433.0
2008-03-17 03:57:00,1.99834,1.99838,1.99822,1.99826,5486606.0
2008-03-17 03:58:00,1.99847,1.99853,1.99821,1.99853,6534656.0
2008-03-17 03:59:00,1.99856,1.99856,1.99832,1.99832,2752815.0
2008-03-17 04:00:00,1.99836,1.99841,1.99802,1.99804,2756231.0
2008-03-17 04:01:00,1.99796,1.9982,1.99796,1.998,5870071.0
2008-03-17 04:02:00,1.99787,1.99787,1.99767,1.99781,7828657.0
2008-03-17 04:03:00,1.99789,1.99791,1.99762,1.99768,3643589.0
2008-03-17 04:04:00,1.99757,1.99766,1.99748,1.99748,8985995.0
2008-03-17 04:05:00,1.99755,1.99768,1.99739,1.99768,10235659.0
2008-03-17 04:06:00,1.99783,1.99783,1.9976,1.99765,22728535.0
2008-03-17 04:07:00,1.99773,1.99806,1.99773,1.99801,5731866.0
2008-03-17 04:08:00,1.99795,1.99795,1.99771,1.99771,9036517.0
2008-03-17 04:09:00,1.99766,1.99766,1.9971,1.9971,5242367.0
2008-03-17 04:10:00,1.99711,1.99766,1.99711,1.99766,14820467.0
2008-03-17 04:11:00,1.99764,1.99777,1.99764,1.99775,7987621.0
2008-03-17 04:12:00,1.99771,1.99789,1.99771,1.9978,3752212.0
2008-03-17 04:13:00,1.99772,1.99772,1.99757,1.99757,277152.0
2008-03-17 04:14:00,1.99737,1.99761,1.9972,1.99737,9673268.0
2008-03-17 04:15:00,1.99752,1.99793,1.99752,1.99793,2857910.0
2008-03-17 04:16:00,1.99798,1.99829,1.99798,1.99826,9820035.0
2008-03-17 04:17:00,1.99835,1.99857,1.99835,1.99857,6142785.0
2008-03-17 04:18:00,1.9986,1.99878,1.99839,1.99878,3778401.0
2008-03-17 04:19:00,1.99888,1.99888,1.99865,1.99888,1081006.0
2008-03-17 04:20:00,1.99894,1.9992,1.99894,1.99905,9113551.0
2008-03-17 04:21:00,1.99896,1.99896,1.99836,1.99836,7992301.0
2008-03-17 04:22:00,1.9981,1.99849,1.99803,1.99849,13134368.0
2008-03-17 04:23:00,1.99881,1.99882,1.99799,1.99799,3346565.0
2008-03-17 04:24:00,1.99774,1.99774,1.9968,1.99695,7567844.0
2008-03-17 04:25:00,1.99683,1.99706,1.9967,1.99706,7812795.0
2008-03-17 04:26:00,1.99696,1.99696,1.99638,1.99638,9040913.0
2008-03-17 04:27:00,1.99613,1.99613,1.99552,1.9959,14366043.0
2008-03-17 04:28:00,1.99585,1.99633,1.99585,1.99628,7752145.0
2008-03-17 04:29:00,1.99622,1.99649,1.996,1.99649,4098959.0
2008-03-17 04:30:00,1.99659,1.99659,1.99655,1.99656,7427280.0
2008-03-17 04:31:00,1.99679,1.99747,1.99679,1.99747,20172246.0
2008-03-17 04:32:00,1.99757,1.99866,1.99757,1.99866,1616414.0
2008-03-17 04:33:00,1.99891,1.99935,1.99881,1.99881,9464304.0
2008-03-17 04:34:00,1.99877,1.99882,1.99835,1.99835,25283916.0
2008-03-17 04:35:00,1.99895,1.99895,1.99835,1.99835,2094157.0
2008-03-17 04:36:00,1.99835,1.99835,1.99789,1.99789,6581103.0
2008-03-17 04:37:00,1.9978,1.9978,1.99731,1.99731,4794765.0
2008-03-17 04:38:00,1.99725,1.99758,1.99725,1.99735,9632851.0
2008-03-17 04:39:00,1.99719,1.99853,1.99719,1.99841,3329389.0
2008-03-17 04:40:00,1.99845,1.99873,1.99845,1.99873,7833777.0
2008-03-17 04:41:00,1.99892,1.99942,1.99892,1.99942,6589140.0
2008-03-17 04:42:00,1.9996,2.0001,1.9996,2.00002,4575896.0
2008-03-17 04:43:00,2.00006,2.00012,1.99994,2.00012,939863.0
2008-03-17 04:44:00,1.99986,1.99986,1.99879,1.99879,5577656.0
2008-03-17 04:45:00,1.99848,1.99856,1.99811,1.99856,3374557.0
2008-03-17 04:46:00,1.99862,1.99862,1.99844,1.99858,35189506.0
2008-03-17 04:47:00,1.99857,1.99857,1.99784,1.99795,6035530.0
2008-03-17 04:48:00,1.99777,1.99785,1.99749,1.99749,3951586.0
2008-03-17 04:49:00,1.99734,1.99737,1.99704,1.9972,18854344.0
2008-03-17 04:50:00,1.99738,1.99782,1.99738,1.99782,5247763.0
2008-03-17 04:51:00,1.99794,1.99794,1.99782,1.99786,7040696.0
2008-03-17 04:52:00,1.99786,1.99786,1.99753,1.99753,3507059.0
2008-03-17 04:53:00,1.99722,1.99722,1.99616,1.99616,7760967.0
2008-03-17 04:54:00,1.99613,1.99613,1.99567,1.99602,10521296.0
2008-03-17 04:55:00,1.99626,1.99689,1.99626,1.99689,14361100.0
2008-03-17 04:56:00,1.99715,1.99733,1.99688,1.99688,6255358.0
2008-03-17 04:57:00,1.99718,1.99718,1.99653,1.9966,13149978.0
2008-03-17 04:58:00,1.99679,1.99697,1.99674,1.99697,4845704.0
2008-03-17 04:59:00,1.99681,1.99701,1.99653,1.99653,6009053.0
2008-03-17 05:00:00,1.99637,1.99684,1.99637,1.99684,5144538.0
2008-03-17 05:01:00,1.99708,1.99713,1.99696,1.99713,3316334.0
2008-03-17 05:02:00,1.99714,1.99714,1.99694,1.99705,11307542.0
2008-03-17 05:03:00,1.99709,1.99729,1.99681,1.99729,15357545.0
2008-03-17 05:04:00,1.99737,1.99741,1.99716,1.99716,14987410.0
2008-03-17 05:05:00,1.99717,1.99751,1.99717,1.9973,4925377.0
2008-03-17 05:06:00,1.99733,1.99738,1.99727,1.99729,4808354.0
2008-03-17 05:07:00,1.99722,1.99733,1.99718,1.99732,8146739.0
2008-03-17 05:08:00,1.99746,1.99746,1.9971,1.9971,6928707.0
2008-03-17 05:09:00,1.99699,1.99699,1.99648,1.99663,7376633.0
2008-03-17 05:10:00,1.99675,1.99694,1.99658,1.99694,3420838.0
2008-03-17 05:11:00,1.99694,1.99699,1.99685,1.99685,6669805.0
2008-03-17 05:12:00,1.99683,1.99683,1.99668,1.99671,3065539.0
2008-03-17 05:13:00,1.99654,1.99673,1.9964,1.99673,5888739.0
2008-03-17 05:14:00,1.99683,1.99683,1.9964,1.99661,4866067.0
2008-03-17 05:15:00,1.99655,1.99659,1.99629,1.99635,8136500.0
2008-03-17 05:16:00,1.9963,1.99676,1.99629,1.99676,13489795.0
2008-03-17 05:17:00,1.99673,1.99718,1.99673,1.99718,2306553.0
2008-03-17 05:18:00,1.99723,1.99753,1.99716,1.99746,7588248.0
2008-03-17 05:19:00,1.9979,1.99802,1.99786,1.99802,3172303.0
2008-03-17 05:20:00,1.99805,1.99827,1.99805,1.9981,1678227.0
2008-03-17 05:21:00,1.9983,1.99872,1.9983,1.99872,6386481.0
2008-03-17 05:22:00,1.9985,1.9985,1.99647,1.99729,10847532.0
2008-03-17 05:23:00,1.99729,1.99743,1.99729,1.99743,8175390.0
2008-03-17 05:24:00,1.99722,1.99753,1.99717,1.99725,2190812.0
2008-03-17 05:25:00,1.99718,1.99718,1.99636,1.99636,9074383.0
2008-03-17 05:26:00,1.99636,1.99636,1.99604,1.99604,4245186.0
2008-03-17 05:27:00,1.99596,1.99596,1.99549,1.99596,8716897.0
2008-03-17 05:28:00,1.996,1.99616,1.99562,1.99601,11810903.0
2008-03-17 05:29:00,1.99602,1.99617,1.99562,1.99562,16789634.0
2008-03-17 05:30:00,1.99539,1.99579,1.99539,1.99579,6407393.0
2008-03-17 05:31:00,1.9958,1.9962,1.9958,1.9962,3922409.0
2008-03-17 05:32:00,1.99652,1.99652,1.99618,1.99646,4514429.0
2008-03-17 05:33:00,1.99658,1.997,1.99658,1.99697,8681199.0
2008-03-17 05:34:00,1.99714,1.99714,1.99696,1.99711,3644575.0
2008-03-17 05:35:00,1.99695,1.99695,1.99675,1.99685,3710152.0
2008-03-17 05:36:00,1.9968,1.99699,1.99675,1.99697,4009574.0
2008-03-17 05:37:00,1.99701,1.9973,1.99701,1.9973,11884556.0
2008-03-17 05:38:00,1.99757,1.99813,1.99757,1.9981,8735812.0
2008-03-17 05:39:00,1.99806,1.99806,1.99779,1.99779,1917797.0
2008-03-17 05:40:00,1.99772,1.99772,1.99748,1.99758,11546898.0
2008-03-17 05:41:00,1.99775,1.99803,1.99769,1.99769,3092771.0
2008-03-17 05:42:00,1.99743,1.99746,1.99705,1.9974,4701631.0
2008-03-17 05:43:00,1.9974,1.99758,1.9974,1.99758,7343303.0
2008-03-17 05:44:00,1.9978,1.99801,1.99769,1.99779,5289115.0
2008-03-17 05:45:00,1.99774,1.99774,1.99747,1.99754,3728377.0
2008-03-17 05:46:00,1.99754,1.99781,1.99748,1.99781,8298276.0
2008-03-17 05:47:00,1.99791,1.99848,1.99791,1.99848,15552839.0
2008-03-17 05:48:00,1.99854,1.99854,1.99819,1.99852,11757856.0
2008-03-17 05:49:00,1.99854,1.99854,1.99821,1.99821,4305574.0
2008-03-17 05:50:00,1.9982,1.99842,1.99809,1.99842,8402966.0
2008-03-17 05:51:00,1.99844,1.99859,1.99824,1.99859,10876947.0
2008-03-17 05:52:00,1.99869,1.99869,1.99853,1.99853,19363846.0
2008-03-17 05:53:00,1.99846,1.99852,1.99833,1.99833,10477216.0
2008-03-17 05:54:00,1.99831,1.99831,1.99801,1.99802,6338319.0
2008-03-17 05:55:00,1.99807,1.99814,1.99789,1.99789,9636522.0
2008-03-17 05:56:00,1.99799,1.99807,1.9979,1.99793,10135141.0
2008-03-17 05:57:00,1.99775,1.99775,1.99755,1.99767,4342947.0
2008-03-17 05:58:00,1.99764,1.99779,1.99764,1.99778,9713271.0
2008-03-17 05:59:00,1.99785,1.99785,1.99727,1.99727,2946844.0
2008-03-17 06:00:00,1.99771,1.99771,1.99728,1.9975,12901885.0
2008-03-17 06:01:00,1.99738,1.99738,1.99686,1.99686,7557667.0
2008-03-17 06:02:00,1.99654,1.99787,1.9965,1.99787,8937554.0
2008-03-17 06:03:00,1.99802,1.99802,1.99757,1.99778,3222454.0
2008-03-17 06:04:00,1.9978,1.99803,1.9978,1.99803,2714493.0
2008-03-17 06:05:00,1.99809,1.99873,1.99809,1.99873,2993981.0
2008-03-17 06:06:00,1.9991,1.99948,1.9991,1.99948,8205696.0
2008-03-17 06:07:00,1.99949,1.99967,1.99926,1.99926,1798165.0
2008-03-17 06:08:00,1.99897,1.99897,1.99821,1.99845,9593993.0
2008-03-17 06:09:00,1.99829,1.99866,1.99829,1.99866,4623303.0
2008-03-17 06:10:00,1.99873,1.9992,1.99873,1.9988,4839606.0
2008-03-17 06:11:00,1.99862,1.99883,1.99848,1.99883,33886777.0
2008-03-17 06:12:00,1.99872,1.99891,1.99834,1.99891,1533708.0
2008-03-17 06:13:00,1.99889,1.99935,1.99889,1.99935,5106873.0
2008-03-17 06:14:00,1.99963,1.99995,1.99963,1.99982,19633846.0
2008-03-17 06:15:00,1.99949,1.99949,1.99874,1.99874,6190428.0
2008-03-17 06:16:00,1.99876,1.99926,1.99876,1.99926,5876100.0
2008-03-17 06:17:00,1.9993,1.99947,1.99924,1.99924,8965437.0
2008-03-17 06:18:00,1.99869,1.99891,1.99854,1.99854,10963646.0
2008-03-17 06:19:00,1.99844,1.99844,1.99814,1.99821,3807326.0
2008-03-17 06:20:00,1.99802,1.99802,1.99751,1.99751,10585970.0
2008-03-17 06:21:00,1.99735,1.99741,1.99692,1.99692,16535548.0
2008-03-17 06:22:00,1.99685,1.99685,1.99672,1.99683,3069184.0
2008-03-17 06:23:00,1.99678,1.99693,1.99665,1.99693,12369393.0
2008-03-17 06:24:00,1.99693,1.99704,1.99686,1.99687,14875475.0
2008-03-17 06:25:00,1.99664,1.99664,1.99594,1.9962,3849772.0
2008-03-17 06:26:00,1.996,1.996,1.99553,1.99553,2892135.0
2008-03-17 06:27:00,1.99537,1.99544,1.99526,1.99526,10165450.0
2008-03-17 06:28:00,1.9951,1.99535,1.9951,1.99535,9771572.0
2008-03-17 06:29:00,1.99511,1.99511,1.99468,1.99468,9249656.0
2008-03-17 06:30:00,1.99462,1.99471,1.99454,1.99471,12019748.0
2008-03-17 06:31:00,1.99488,1.99496,1.99472,1.99496,2155824.0
2008-03-17 06:32:00,1.99485,1.99485,1.99454,1.99475,5673951.0
2008-03-17 06:33:00,1.99453,1.99476,1.99453,1.9947,6601594.0
2008-03-17 06:34:00,1.99456,1.99456,1.99398,1.99398,11628664.0
2008-03-17 06:35:00,1.99391,1.99391,1.99299,1.99299,6226397.0
2008-03-17 06:36:00,1.993,1.99319,1.9927,1.99319,4439619.0
2008-03-17 06:37:00,1.99312,1.9935,1.99209,1.99347,5057820.0
2008-03-17 06:38:00,1.99364,1.99414,1.99364,1.9941,5980682.0
2008-03-17 06:39:00,1.99412,1.99412,1.99394,1.99408,4127767.0
2008-03-17 06:40:00,1.99411,1.99414,1.9941,1.9941,4654505.0
2008-03-17 06:41:00,1.99413,1.99414,1.99399,1.99399,2124680.0
2008-03-17 06:42:00,1.99403,1.99418,1.99396,1.99418,17632832.0
2008-03-17 06:43:00,1.99433,1.99448,1.99433,1.99444,11704450.0
2008-03-17 06:44:00,1.99442,1.99442,1.99418,1.99418,6202196.0
2008-03-17 06:45:00,1.99409,1.99413,1.99404,1.99404,10410306.0
2008-03-17 06:46:00,1.99396,1.99406,1.99389,1.99396,6077332.0
2008-03-17 06:47:00,1.99397,1.99407,1.99397,1.99407,6121263.0
2008-03-17 06:48:00,1.99413,1.99424,1.99413,1.99424,5392040.0
2008-03-17 06:49:00,1.99426,1.99451,1.99414,1.99451,3485490.0
2008-03-17 06:50:00,1.99475,1.99522,1.99475,1.99505,5065774.0
2008-03-17 06:51:00,1.99512,1.99553,1.99512,1.99553,34805542.0
2008-03-17 06:52:00,1.99536,1.99548,1.99527,1.99527,5841805.0
2008-03-17 06:53:00,1.99532,1.99559,1.99528,1.99537,4814489.0
2008-03-17 06:54:00,1.99526,1.99533,1.99508,1.99533,1785326.0
2008-03-17 06:55:00,1.99542,1.99561,1.99542,1.99561,4791734.0
2008-03-17 06:56:00,1.99562,1.99567,1.99544,1.99547,11476217.0
2008-03-17 06:57:00,1.99561,1.99588,1.99561,1.99576,3544771.0
2008-03-17 06:58:00,1.99607,1.99627,1.99607,1.99608,18573421.0
2008-03-17 06:59:00,1.99606,1.99611,1.99592,1.99609,11760249.0
2008-03-17 07:00:00,1.99617,1.99636,1.99617,1.99632,9605268.0
2008-03-17 07:01:00,1.99622,1.99622,1.99572,1.99604,5222935.0
2008-03-17 07:02:00,1.99599,1.99607,1.9958,1.99607,3279817.0
2008-03-17 07:03:00,1.99632,1.9966,1.99632,1.99649,5870340.0
2008-03-17 07:04:00,1.99639,1.99639,1.99616,1.99616,4344664.0
2008-03-17 07:05:00,1.9961,1.99648,1.9961,1.99636,9960215.0
2008-03-17 07:06:00,1.99618,1.99636,1.99609,1.99617,3585586.0
2008-03-17 07:07:00,1.99628,1.99641,1.99598,1.99641,2292290.0
2008-03-17 07:08:00,1.99633,1.99634,1.99599,1.99599,7854503.0
2008-03-17 07:09:00,1.99584,1.99584,1.99562,1.99563,11204168.0
2008-03-17 07:10:00,1.99571,1.99595,1.99571,1.99586,24381222.0
2008-03-17 07:11:00,1.99575,1.99585,1.99536,1.99536,7942156.0
2008-03-17 07:12:00,1.99584,1.99644,1.99584,1.99644,9537483.0
2008-03-17 07:13:00,1.99666,1.9969,1.99666,1.99681,1726719.0
2008-03-17 07:14:00,1.99701,1.99709,1.99654,1.99654,8469268.0
2008-03-17 07:15:00,1.99671,1.99695,1.99671,1.99693,13250076.0
2008-03-17 07:16:00,1.99696,1.99696,1.99659,1.99662,1314672.0
2008-03-17 07:17:00,1.99672,1.99686,1.99628,1.99628,9194044.0
2008-03-17 07:18:00,1.99625,1.99625,1.99607,1.99621,6154287.0
2008-03-17 07:19:00,1.99631,1.99638,1.99624,1.99624,6760074.0
2008-03-17 07:20:00,1.99602,1.9963,1.99565,1.9963,15585434.0
2008-03-17 07:21:00,1.9965,1.99692,1.99644,1.99692,9882069.0
2008-03-17 07:22:00,1.99703,1.99707,1.99645,1.99669,8210272.0
2008-03-17 07:23:00,1.99656,1.99656,1.99626,1.99639,6934649.0
2008-03-17 07:24:00,1.99634,1.99642,1.99622,1.99628,9112577.0
2008-03-17 07:25:00,1.9964,1.9966,1.9964,1.99657,3117212.0
2008-03-17 07:26:00,1.99651,1.99651,1.99624,1.99624,7709616.0
2008-03-17 07:27:00,1.99644,1.99665,1.99644,1.99665,5961462.0
2008-03-17 07:28:00,1.99676,1.99695,1.99649,1.99666,7957167.0
2008-03-17 07:29:00,1.99656,1.99658,1.99647,1.99653,3275897.0
2008-03-17 07:30:00,1.99657,1.99657,1.99611,1.99647,5094659.0
2008-03-17 07:31:00,1.99653,1.99662,1.99635,1.99655,2840106.0
2008-03-17 07:32:00,1.99665,1.99702,1.99665,1.99702,12750261.0
2008-03-17 07:33:00,1.99709,1.9972,1.9969,1.9972,18466870.0
2008-03-17 07:34:00,1.99723,1.99733,1.99719,1.99719,7652462.0
2008-03-17 07:35:00,1.99715,1.99719,1.99702,1.99706,10660354.0
2008-03-17 07:36:00,1.99723,1.99754,1.99723,1.99754,12330181.0
2008-03-17 07:37:00,1.9976,1.99817,1.9976,1.99817,9231407.0
2008-03-17 07:38:00,1.99833,1.99869,1.99831,1.99869,9419885.0
2008-03-17 07:39:00,1.9986,1.99866,1.99832,1.99832,4787211.0
2008-03-17 07:40:00,1.99842,1.99851,1.99835,1.9985,2975394.0
2008-03-17 07:41:00,1.9984,1.99855,1.9984,1.99853,1413314.0
2008-03-17 07:42:00,1.99868,1.99873,1.99832,1.99865,1260673.0
2008-03-17 07:43:00,1.99858,1.99874,1.99858,1.99862,6497052.0
2008-03-17 07:44:00,1.99868,1.99888,1.99864,1.99888,4991981.0
2008-03-17 07:45:00,1.99921,1.99975,1.99921,1.99975,6484251.0
2008-03-17 07:46:00,1.99974,1.99974,1.99892,1.99892,6472158.0
2008-03-17 07:47:00,1.99878,1.99888,1.99855,1.99859,10909576.0
2008-03-17 07:48:00,1.99859,1.99884,1.99859,1.99884,6413605.0
2008-03-17 07:49:00,1.99884,1.99884,1.99862,1.99862,13066313.0
2008-03-17 07:50:00,1.99867,1.99915,1.99867,1.99915,379545.0
2008-03-17 07:51:00,1.99901,1.99926,1.99879,1.99879,2700004.0
2008-03-17 07:52:00,1.99866,1.99866,1.99851,1.99855,1357235.0
2008-03-17 07:53:00,1.99869,1.99883,1.99867,1.99883,8309476.0
2008-03-17 07:54:00,1.99896,1.99923,1.99886,1.99891,8397748.0
2008-03-17 07:55:00,1.99885,1.99885,1.9985,1.99856,4636878.0
2008-03-17 07:56:00,1.99861,1.99861,1.99846,1.99847,3437910.0
2008-03-17 07:57:00,1.99838,1.99839,1.99764,1.99764,5963682.0
2008-03-17 07:58:00,1.99736,1.99739,1.99722,1.99722,9609716.0
2008-03-17 07:59:00,1.9973,1.9979,1.9973,1.9979,1890963.0
2008-03-17 08:00:00,1.99787,1.9979,1.99743,1.99743,1703719.0
2008-03-17 08:01:00,1.9975,1.99751,1.99718,1.99718,4090393.0
2008-03-17 08:02:00,1.99696,1.99696,1.99664,1.99664,11860416.0
2008-03-17 08:03:00,1.99648,1.99648,1.99622,1.99636,3118567.0
2008-03-17 08:04:00,1.99654,1.99677,1.99654,1.99677,30416328.0
2008-03-17 08:05:00,1.99681,1.99687,1.99631,1.99631,7600863.0
2008-03-17 08:06:00,1.9962,1.9962,1.9953,1.9953,5414523.0
2008-03-17 08:07:00,1.99509,1.99509,1.99458,1.99458,6318921.0
2008-03-17 08:08:00,1.9947,1.99481,1.9947,1.9947,7489432.0
2008-03-17 08:09:00,1.99465,1.99465,1.99435,1.99435,15605455.0
2008-03-17 08:10:00,1.9942,1.9942,1.99397,1.99412,12563389.0
2008-03-17 08:11:00,1.99425,1.99428,1.99415,1.99417,4179779.0
2008-03-17 08:12:00,1.99428,1.99482,1.99428,1.99482,4478707.0
2008-03-17 08:13:00,1.99499,1.99526,1.99499,1.99524,9041116.0
2008-03-17 08:14:00,1.99546,1.99566,1.99546,1.99566,1400404.0
2008-03-17 08:15:00,1.9957,1.9957,1.99521,1.99521,6394775.0
2008-03-17 08:16:00,1.9951,1.99552,1.9934,1.995,4075303.0
2008-03-17 08:17:00,1.99515,1.99534,1.99498,1.99534,4123167.0
2008-03-17 08:18:00,1.9955,1.99563,1.9955,1.99562,2799337.0
2008-03-17 08:19:00,1.9957,1.99573,1.99548,1.99548,3929073.0
2008-03-17 08:20:00,1.99555,1.99555,1.99542,1.99545,987340.0
2008-03-17 08:21:00,1.99544,1.99545,1.99526,1.99545,5548251.0
2008-03-17 08:22:00,1.99571,1.99584,1.99569,1.99576,6346869.0
2008-03-17 08:23:00,1.9959,1.996,1.9958,1.996,2037307.0
2008-03-17 08:24:00,1.99596,1.99611,1.99596,1.99611,6092885.0
2008-03-17 08:25:00,1.99602,1.9961,1.9959,1.9961,14117822.0
2008-03-17 08:26:00,1.99618,1.99624,1.99598,1.99598,3841216.0
2008-03-17 08:27:00,1.99605,1.99627,1.99605,1.99611,6442105.0
2008-03-17 08:28:00,1.99619,1.9962,1.99598,1.99598,4159381.0
2008-03-17 08:29:00,1.99589,1.99607,1.99576,1.99607,5364075.0
2008-03-17 08:30:00,1.99621,1.9967,1.99621,1.9967,8013552.0
2008-03-17 08:31:00,1.99672,1.99673,1.99652,1.99673,7857113.0
2008-03-17 08:32:00,1.9968,1.997,1.9968,1.99699,6116694.0
2008-03-17 08:33:00,1.99711,1.9978,1.99711,1.9978,4390428.0
2008-03-17 08:34:00,1.99785,1.99795,1.99775,1.99795,10114875.0
2008-03-17 08:35:00,1.99781,1.99781,1.99738,1.99738,6066323.0
2008-03-17 08:36:00,1.99715,1.9973,1.99715,1.9973,20190255.0
2008-03-17 08:37:00,1.99732,1.99743,1.99688,1.99738,6267191.0
2008-03-17 08:38:00,1.99744,1.99762,1.99744,1.9976,2219455.0
2008-03-17 08:39:00,1.99753,1.99753,1.99726,1.99728,21606101.0
2008-03-17 08:40:00,1.99736,1.99741,1.9966,1.9966,13065864.0
2008-03-17 08:41:00,1.99674,1.99709,1.99674,1.99708,9569356.0
2008-03-17 08:42:00,1.99709,1.99716,1.99688,1.99688,3928239.0
2008-03-17 08:43:00,1.9968,1.9968,1.99624,1.99643,440474.0
2008-03-17 08:44:00,1.99646,1.99685,1.99646,1.99685,6675187.0
2008-03-17 08:45:00,1.99673,1.99677,1.99638,1.99639,5381222.0
2008-03-17 08:46:00,1.99639,1.99651,1.99639,1.9965,11759824.0
2008-03-17 08:47:00,1.99643,1.99655,1.99642,1.99647,1534447.0
2008-03-17 08:48:00,1.99622,1.99626,1.99595,1.99595,8534714.0
2008-03-17 08:49:00,1.99591,1.99596,1.99576,1.99588,11485426.0
2008-03-17 08:50:00,1.99581,1.99597,1.99581,1.99597,14394652.0
2008-03-17 08:51:00,1.99587,1.99587,1.99568,1.99568,3890446.0
2008-03-17 08:52:00,1.9957,1.99578,1.99547,1.99547,9108024.0
2008-03-17 08:53:00,1.99541,1.99566,1.99541,1.99566,3592580.0
2008-03-17 08:54:00,1.99578,1.99578,1.99543,1.99559,14309717.0
2008-03-17 08:55:00,1.99545,1.99545,1.99526,1.99533,12380010.0
2008-03-17 08:56:00,1.99551,1.99604,1.99551,1.99604,644162.0
2008-03-17 08:57:00,1.99617,1.99627,1.99616,1.99627,11852922.0
2008-03-17 08:58:00,1.99616,1.9963,1.99603,1.99603,1721850.0
2008-03-17 08:59:00,1.99611,1.99629,1.99611,1.99612,4262127.0
2008-03-17 09:00:00,1.99604,1.99604,1.99592,1.99598,28822659.0
2008-03-17 09:01:00,1.99595,1.99615,1.99592,1.99615,9496114.0
2008-03-17 09:02:00,1.99635,1.99659,1.99635,1.99657,6004796.0
2008-03-17 09:03:00,1.99663,1.99689,1.99663,1.99687,7117609.0
2008-03-17 09:04:00,1.99687,1.99706,1.99648,1.99706,6963750.0
2008-03-17 09:05:00,1.99719,1.99757,1.99719,1.99757,6196691.0
2008-03-17 09:06:00,1.99776,1.99787,1.99776,1.99778,4681005.0
2008-03-17 09:07:00,1.99792,1.99827,1.99792,1.99827,11055173.0
2008-03-17 09:08:00,1.99843,1.99893,1.99843,1.99886,3834799.0
2008-03-17 09:09:00,1.99882,1.99882,1.99832,1.99848,5736167.0
2008-03-17 09:10:00,1.9985,1.9985,1.99807,1.99808,3279139.0
2008-03-17 09:11:00,1.99808,1.9984,1.99804,1.99831,6372289.0
2008-03-17 09:12:00,1.99855,1.99855,1.99789,1.99789,91648854.0
2008-03-17 09:13:00,1.99803,1.99833,1.99803,1.99806,16184835.0
2008-03-17 09:14:00,1.99806,1.99889,1.99806,1.99889,14086465.0
2008-03-17 09:15:00,1.99919,1.99948,1.99916,1.99948,15284245.0
2008-03-17 09:16:00,1.99951,1.99975,1.99951,1.99953,6490671.0
2008-03-17 09:17:00,1.99933,1.99933,1.99913,1.99914,3638433.0
2008-03-17 09:18:00,1.9989,1.9989,1.99842,1.99842,4282443.0
2008-03-17 09:19:00,1.99845,1.99863,1.99843,1.99863,3852436.0
2008-03-17 09:20:00,1.99884,1.99909,1.99859,1.99859,5617030.0
2008-03-17 09:21:00,1.99866,1.9989,1.99862,1.9989,12312309.0
2008-03-17 09:22:00,1.99913,1.99979,1.99913,1.99979,2122489.0
2008-03-17 09:23:00,1.99988,1.99988,1.9997,1.99974,8967659.0
2008-03-17 09:24:00,1.99991,1.99991,1.99977,1.99989,3881673.0
2008-03-17 09:25:00,2.0001,2.00091,2.0001,2.00078,1040889.0
2008-03-17 09:26:00,2.00104,2.00141,2.00093,2.00094,9337929.0
2008-03-17 09:27:00,2.00084,2.00084,2.0004,2.0004,9298281.0
2008-03-17 09:28:00,2.00025,2.00049,2.00025,2.00044,4142584.0
2008-03-17 09:29:00,2.0005,2.00056,2.00011,2.00056,4597315.0
2008-03-17 09:30:00,2.00058,2.00094,2.00044,2.00094,48072974.0
2008-03-17 09:31:00,2.00106,2.00137,2.00106,2.00117,5042216.0
2008-03-17 09:32:00,2.00091,2.00091,2.0007,2.00078,4544577.0
2008-03-17 09:33:00,2.00072,2.00072,2.00024,2.00024,3292332.0
2008-03-17 09:34:00,2.00027,2.0004,2.00013,2.00036,2912314.0
2008-03-17 09:35:00,2.00031,2.00031,2.00011,2.00014,9775866.0
2008-03-17 09:36:00,2.00016,2.00029,2.00008,2.00017,8143786.0
2008-03-17 09:37:00,1.99998,2.00001,1.99935,1.99999,16389454.0
2008-03-17 09:38:00,2.00003,2.00011,1.99985,2.00011,14080569.0
2008-03-17 09:39:00,2.00006,2.00013,1.99992,2.00013,10617618.0
2008-03-17 09:40:00,2.00017,2.00077,2.00014,2.00077,1026381.0
2008-03-17 09:41:00,2.00107,2.00153,2.00107,2.00153,5048989.0
2008-03-17 09:42:00,2.00158,2.00198,2.00146,2.00198,702674.0
2008-03-17 09:43:00,2.00198,2.00238,2.00198,2.00238,6117566.0
2008-03-17 09:44:00,2.00248,2.00274,2.00238,2.00274,5026714.0
2008-03-17 09:45:00,2.0027,2.00315,2.0027,2.00306,4649619.0
2008-03-17 09:46:00,2.00325,2.0036,2.00323,2.0036,7283194.0
2008-03-17 09:47:00,2.00367,2.00447,2.00367,2.00447,22987101.0
2008-03-17 09:48:00,2.00426,2.00438,2.00403,2.00403,4308289.0
2008-03-17 09:49:00,2.00381,2.00381,2.00301,2.00301,1690041.0
2008-03-17 09:50:00,2.003,2.00304,2.00273,2.00304,4624419.0
2008-03-17 09:51:00,2.00331,2.00378,2.00331,2.00378,4162324.0
2008-03-17 09:52:00,2.00401,2.0042,2.00399,2.0042,12725363.0
2008-03-17 09:53:00,2.00428,2.00428,2.00371,2.00371,5983598.0
2008-03-17 09:54:00,2.0037,2.0037,2.0025,2.00251,26541786.0
2008-03-17 09:55:00,2.00248,2.00264,2.00234,2.00234,6001870.0
2008-03-17 09:56:00,2.00239,2.00248,2.00217,2.00244,6499053.0
2008-03-17 09:57:00,2.00234,2.00234,2.00098,2.00098,6537300.0
2008-03-17 09:58:00,2.00111,2.00196,2.00111,2.00196,2796365.0
2008-03-17 09:59:00,2.00231,2.00287,2.00231,2.00287,8105162.0
2008-03-17 10:00:00,2.003,2.00303,2.00232,2.00235,8532697.0
2008-03-17 10:01:00,2.00236,2.00282,2.00236,2.0028,2335386.0
2008-03-17 10:02:00,2.00293,2.00325,2.00293,2.00322,1695217.0
2008-03-17 10:03:00,2.0035,2.0035,2.003,2.003,8492144.0
2008-03-17 10:04:00,2.0033,2.00403,2.0033,2.00403,1008595.0
2008-03-17 10:05:00,2.00429,2.00448,2.00428,2.00428,24046984.0
2008-03-17 10:06:00,2.00415,2.00448,2.00415,2.00448,11787298.0
2008-03-17 10:07:00,2.00432,2.00432,2.00396,2.00405,19385917.0
2008-03-17 10:08:00,2.00423,2.0045,2.00414,2.0045,15350152.0
2008-03-17 10:09:00,2.0045,2.00455,2.00443,2.00455,2903075.0
2008-03-17 10:10:00,2.00448,2.00448,2.00411,2.00422,36744949.0
2008-03-17 10:11:00,2.00403,2.00403,2.00357,2.00359,13538659.0
2008-03-17 10:12:00,2.0035,2.0035,2.00304,2.00304,31356499.0
2008-03-17 10:13:00,2.00299,2.00299,2.0027,2.0027,2162998.0
2008-03-17 10:14:00,2.00254,2.00261,2.00228,2.00228,1942940.0
2008-03-17 10:15:00,2.00225,2.00225,2.00166,2.00166,3269064.0
2008-03-17 10:16:00,2.00177,2.00177,2.00136,2.00136,10054196.0
2008-03-17 10:17:00,2.00135,2.00135,2.00073,2.00103,14148198.0
2008-03-17 10:18:00,2.00066,2.00091,2.00066,2.00072,4692212.0
2008-03-17 10:19:00,2.00057,2.00057,2.00005,2.00005,9253700.0
2008-03-17 10:20:00,2.00009,2.00034,2.00009,2.00034,8421944.0
2008-03-17 10:21:00,2.00033,2.00036,2.00012,2.00031,2961934.0
2008-03-17 10:22:00,2.00017,2.00017,1.99955,1.99958,5006510.0
2008-03-17 10:23:00,1.99942,1.99942,1.99913,1.99913,8306157.0
2008-03-17 10:24:00,1.999,1.99903,1.99811,1.99811,14553824.0
2008-03-17 10:25:00,1.99806,1.99849,1.99772,1.99849,4858423.0
2008-03-17 10:26:00,1.99838,1.99856,1.99834,1.99856,6904020.0
2008-03-17 10:27:00,1.99854,1.99879,1.99846,1.99879,4681774.0
2008-03-17 10:28:00,1.99894,1.99941,1.99894,1.99941,45705397.0
2008-03-17 10:29:00,1.99954,1.99977,1.99954,1.9997,3953723.0
2008-03-17 10:30:00,1.99956,1.99969,1.99956,1.99966,4748473.0
2008-03-17 10:31:00,1.99955,1.99955,1.99869,1.99869,9275695.0
2008-03-17 10:32:00,1.99873,1.99893,1.99873,1.99893,3586346.0
2008-03-17 10:33:00,1.99903,1.9995,1.99903,1.9995,5663047.0
2008-03-17 10:34:00,1.99965,2.00026,1.99965,2.00026,4872211.0
2008-03-17 10:35:00,2.00027,2.00058,2.00027,2.00046,4478462.0
2008-03-17 10:36:00,2.00049,2.00061,2.00025,2.00025,11495816.0
2008-03-17 10:37:00,1.99997,1.99997,1.99959,1.99959,25316263.0
2008-03-17 10:38:00,1.99936,1.99943,1.99932,1.99937,2570263.0
2008-03-17 10:39:00,1.99949,1.99996,1.99949,1.99996,9637340.0
2008-03-17 10:40:00,1.99992,2.00061,1.99987,2.00061,584572.0
2008-03-17 10:41:00,2.00087,2.00164,2.00087,2.0015,5312879.0
2008-03-17 10:42:00,2.00154,2.00168,2.00142,2.00142,22260900.0
2008-03-17 10:43:00,2.00143,2.00231,2.00143,2.00231,8628933.0
2008-03-17 10:44:00,2.00247,2.00365,2.00247,2.00365,27502610.0
2008-03-17 10:45:00,2.00378,2.00382,2.00362,2.00381,5797345.0
2008-03-17 10:46:00,2.00413,2.00446,2.0041,2.00446,2021371.0
2008-03-17 10:47:00,2.00437,2.00476,2.00437,2.00476,3146454.0
2008-03-17 10:48:00,2.00482,2.00504,2.00482,2.00502,942736.0
2008-03-17 10:49:00,2.00518,2.00547,2.00518,2.00541,5593616.0
2008-03-17 10:50:00,2.00537,2.00537,2.00503,2.00523,13541919.0
2008-03-17 10:51:00,2.00528,2.00553,2.00518,2.00518,14456874.0
2008-03-17 10:52:00,2.00483,2.00486,2.00423,2.00446,3723077.0
2008-03-17 10:53:00,2.00456,2.00456,2.00419,2.00421,4234796.0
2008-03-17 10:54:00,2.00445,2.00499,2.00425,2.00499,5244541.0
2008-03-17 10:55:00,2.00501,2.0056,2.005,2.0056,2465076.0
2008-03-17 10:56:00,2.00574,2.00616,2.00563,2.00616,7774618.0
2008-03-17 10:57:00,2.00645,2.0069,2.00645,2.0069,9054403.0
2008-03-17 10:58:00,2.00727,2.00819,2.00727,2.00819,1959305.0
2008-03-17 10:59:00,2.00848,2.00895,2.00848,2.00895,1340994.0
2008-03-17 11:00:00,2.00892,2.00896,2.0089,2.00891,4128145.0
2008-03-17 11:01:00,2.00879,2.00879,2.0077,2.0077,7600420.0
2008-03-17 11:02:00,2.00751,2.00752,2.00708,2.00708,2213527.0
2008-03-17 11:03:00,2.00688,2.00688,2.0063,2.0063,2317263.0
2008-03-17 11:04:00,2.00631,2.00631,2.00573,2.00573,3362758.0
2008-03-17 11:05:00,2.0056,2.0056,2.00521,2.00523,12346235.0
2008-03-17 11:06:00,2.00521,2.0054,2.00483,2.0054,704446.0
2008-03-17 11:07:00,2.00536,2.00536,2.00441,2.00441,12942487.0
2008-03-17 11:08:00,2.00435,2.00439,2.00417,2.00433,6093621.0
2008-03-17 11:09:00,2.00413,2.00413,2.00318,2.00318,1421352.0
2008-03-17 11:10:00,2.00321,2.00331,2.00308,2.00308,1286796.0
2008-03-17 11:11:00,2.00306,2.00312,2.00238,2.00238,4199387.0
2008-03-17 11:12:00,2.00244,2.00301,2.00241,2.00301,2674688.0
2008-03-17 11:13:00,2.00315,2.00365,2.00315,2.00321,4654726.0
2008-03-17 11:14:00,2.00292,2.00292,2.00197,2.00197,7588288.0
2008-03-17 11:15:00,2.00193,2.00193,2.00138,2.00138,3440597.0
2008-03-17 11:16:00,2.00121,2.00122,2.00053,2.00053,9839701.0
2008-03-17 11:17:00,2.00039,2.00039,1.99928,1.99928,1674525.0
2008-03-17 11:18:00,1.99928,1.99935,1.99908,1.99908,6027048.0
2008-03-17 11:19:00,1.9992,1.9992,1.99866,1.99866,12000199.0
2008-03-17 11:20:00,1.99848,1.9985,1.99793,1.99793,9620428.0
2008-03-17 11:21:00,1.99778,1.99778,1.9973,1.99744,4698002.0
2008-03-17 11:22:00,1.99762,1.99821,1.9975,1.99821,10049316.0
2008-03-17 11:23:00,1.9982,1.99865,1.99801,1.99865,29447034.0
2008-03-17 11:24:00,1.99864,1.99864,1.99814,1.99846,2509183.0
2008-03-17 11:25:00,1.99855,1.99888,1.99855,1.99888,12291041.0
2008-03-17 11:26:00,1.99884,1.99884,1.99865,1.99868,6504034.0
2008-03-17 11:27:00,1.99856,1.99856,1.99757,1.99757,1525208.0
2008-03-17 11:28:00,1.99734,1.99751,1.99691,1.99691,4312315.0
2008-03-17 11:29:00,1.99695,1.9971,1.99692,1.9971,5152705.0
2008-03-17 11:30:00,1.99697,1.99697,1.99658,1.99669,1245082.0
2008-03-17 11:31:00,1.99643,1.99643,1.99558,1.99558,14795425.0
2008-03-17 11:32:00,1.99554,1.99562,1.99554,1.99555,2938018.0
2008-03-17 11:33:00,1.99559,1.99559,1.99537,1.99546,4685471.0
2008-03-17 11:34:00,1.99539,1.9956,1.9953,1.99546,28623598.0
2008-03-17 11:35:00,1.99539,1.99594,1.99539,1.99594,7175895.0
2008-03-17 11:36:00,1.99608,1.99629,1.99602,1.99629,12306020.0
2008-03-17 11:37:00,1.9963,1.99671,1.9963,1.99671,5315539.0
2008-03-17 11:38:00,1.9968,1.9968,1.99611,1.99611,4299397.0
2008-03-17 11:39:00,1.99608,1.99608,1.99578,1.99579,3355869.0
2008-03-17 11:40:00,1.99562,1.99565,1.99518,1.99518,3028768.0
2008-03-17 11:41:00,1.99513,1.99513,1.99487,1.99487,2927516.0
2008-03-17 11:42:00,1.99468,1.99468,1.99432,1.99443,16344207.0
2008-03-17 11:43:00,1.99438,1.99438,1.99399,1.994,1787887.0
2008-03-17 11:44:00,1.99401,1.99401,1.99351,1.99351,2667999.0
2008-03-17 11:45:00,1.99365,1.99398,1.99351,1.99398,7983409.0
2008-03-17 11:46:00,1.99392,1.99415,1.99365,1.99389,9293688.0
2008-03-17 11:47:00,1.99432,1.99466,1.99432,1.99457,18968822.0
2008-03-17 11:48:00,1.99444,1.99444,1.99423,1.99426,25613136.0
2008-03-17 11:49:00,1.99411,1.99411,1.99378,1.99378,2116422.0
2008-03-17 11:50:00,1.99364,1.99388,1.99351,1.99388,3705345.0
2008-03-17 11:51:00,1.994,1.99444,1.994,1.99444,4934390.0
2008-03-17 11:52:00,1.99432,1.99432,1.99354,1.99354,5874267.0
2008-03-17 11:53:00,1.99339,1.9938,1.99339,1.9938,3128020.0
2008-03-17 11:54:00,1.99385,1.99389,1.99341,1.99341,20167004.0
2008-03-17 11:55:00,1.99328,1.99381,1.99305,1.99381,17334228.0
2008-03-17 11:56:00,1.99383,1.99383,1.99304,1.99304,20104048.0
2008-03-17 11:57:00,1.99299,1.99315,1.99263,1.99263,1695660.0
2008-03-17 11:58:00,1.99228,1.99228,1.992,1.99205,3236864.0
2008-03-17 11:59:00,1.99214,1.99214,1.99181,1.99181,8600733.0
2008-03-17 12:00:00,1.99166,1.99174,1.99146,1.99148,7109140.0
2008-03-17 12:01:00,1.99144,1.99144,1.98973,1.99098,914594.0
2008-03-17 12:02:00,1.99097,1.99097,1.99051,1.99051,4031221.0
2008-03-17 12:03:00,1.99044,1.99046,1.99018,1.99021,8674805.0
2008-03-17 12:04:00,1.99014,1.99014,1.98981,1.98981,5454073.0
2008-03-17 12:05:00,1.98958,1.98966,1.98944,1.98944,2558670.0
2008-03-17 12:06:00,1.98926,1.98934,1.98893,1.98893,9302702.0
2008-03-17 12:07:00,1.98896,1.98896,1.9885,1.9885,5991004.0
2008-03-17 12:08:00,1.98851,1.98851,1.98791,1.98816,5974610.0
2008-03-17 12:09:00,1.98813,1.98813,1.98754,1.98754,1932987.0
2008-03-17 12:10:00,1.9875,1.98758,1.98727,1.98727,6819230.0
2008-03-17 12:11:00,1.98726,1.98726,1.98689,1.98691,2325483.0
2008-03-17 12:12:00,1.9869,1.9869,1.98631,1.98641,5697350.0
2008-03-17 12:13:00,1.98633,1.98633,1.98603,1.98605,1577691.0
2008-03-17 12:14:00,1.98601,1.98601,1.98565,1.98565,1866247.0
2008-03-17 12:15:00,1.98559,1.98559,1.98516,1.98516,4527081.0
2008-03-17 12:16:00,1.98511,1.98522,1.98467,1.98469,17410729.0
2008-03-17 12:17:00,1.98479,1.98479,1.98425,1.98458,19897974.0
2008-03-17 12:18:00,1.98455,1.98455,1.98408,1.98408,1282459.0
2008-03-17 12:19:00,1.98391,1.9846,1.98391,1.9846,15601086.0
2008-03-17 12:20:00,1.98479,1.98479,1.98408,1.98408,7491319.0
2008-03-17 12:21:00,1.98384,1.98438,1.98372,1.98438,11164985.0
2008-03-17 12:22:00,1.98467,1.9855,1.98467,1.9855,10615289.0
2008-03-17 12:23:00,1.98569,1.98637,1.98569,1.98637,2345828.0
2008-03-17 12:24:00,1.98646,1.987,1.98646,1.987,14062759.0
2008-03-17 12:25:00,1.98706,1.98747,1.98706,1.98747,3602058.0
2008-03-17 12:26:00,1.98783,1.98783,1.98724,1.98724,17936371.0
2008-03-17 12:27:00,1.98718,1.98718,1.98704,1.98704,21569128.0
2008-03-17 12:28:00,1.98687,1.98708,1.98687,1.98706,10363317.0
2008-03-17 12:29:00,1.987,1.987,1.98647,1.98647,1989622.0
2008-03-17 12:30:00,1.98664,1.9871,1.98664,1.9871,6050403.0
2008-03-17 12:31:00,1.98737,1.98792,1.98737,1.98792,33342998.0
2008-03-17 12:32:00,1.98789,1.98819,1.98787,1.98819,1055097.0
2008-03-17 12:33:00,1.98822,1.98823,1.98807,1.98807,13103711.0
2008-03-17 12:34:00,1.98811,1.98811,1.9878,1.9878,9781698.0
2008-03-17 12:35:00,1.98775,1.98782,1.98768,1.98772,2435798.0
2008-03-17 12:36:00,1.98762,1.98762,1.98694,1.98694,2386528.0
2008-03-17 12:37:00,1.98688,1.98688,1.98667,1.98684,967690.0
2008-03-17 12:38:00,1.98682,1.98682,1.98643,1.98651,1240041.0
2008-03-17 12:39:00,1.98648,1.98648,1.98518,1.98518,4221386.0
2008-03-17 12:40:00,1.98471,1.98471,1.98433,1.98433,19422068.0
2008-03-17 12:41:00,1.98413,1.98413,1.98333,1.98333,6761508.0
2008-03-17 12:42:00,1.98324,1.98362,1.98324,1.98362,6055513.0
2008-03-17 12:43:00,1.98372,1.98399,1.98372,1.98399,6719115.0
2008-03-17 12:44:00,1.98404,1.98407,1.9839,1.98406,3102306.0
2008-03-17 12:45:00,1.98411,1.98515,1.98411,1.98515,396627.0
2008-03-17 12:46:00,1.98536,1.98593,1.98536,1.98593,2571107.0
2008-03-17 12:47:00,1.98611,1.98627,1.98602,1.98602,10793684.0
2008-03-17 12:48:00,1.98661,1.98699,1.98661,1.98699,4156258.0
2008-03-17 12:49:00,1.98703,1.9872,1.98703,1.98715,9707750.0
2008-03-17 12:50:00,1.98709,1.98725,1.98708,1.98708,33790830.0
2008-03-17 12:51:00,1.98701,1.98701,1.98684,1.98701,12487316.0
2008-03-17 12:52:00,1.98702,1.98702,1.98683,1.98693,36692213.0
2008-03-17 12:53:00,1.98667,1.98667,1.98614,1.98624,15947846.0
2008-03-17 12:54:00,1.98613,1.98614,1.9856,1.9856,9735485.0
2008-03-17 12:55:00,1.98557,1.98557,1.98525,1.98525,5850933.0
2008-03-17 12:56:00,1.98529,1.98529,1.98447,1.98447,1496919.0
2008-03-17 12:57:00,1.98444,1.98462,1.98444,1.98462,8072921.0
2008-03-17 12:58:00,1.98479,1.98506,1.98468,1.98468,4673313.0
2008-03-17 12:59:00,1.9844,1.9844,1.98343,1.98343,12660243.0
2008-03-17 13:00:00,1.98346,1.98346,1.98311,1.98311,6481588.0
2008-03-17 13:01:00,1.98304,1.98304,1.98261,1.98271,19957361.0
2008-03-17 13:02:00,1.98292,1.98324,1.98292,1.98305,91833157.0
2008-03-17 13:03:00,1.98261,1.98296,1.98261,1.98266,2234962.0
2008-03-17 13:04:00,1.98268,1.98359,1.98268,1.98359,7915493.0
2008-03-17 13:05:00,1.9835,1.9835,1.98324,1.98333,2589724.0
2008-03-17 13:06:00,1.98339,1.98391,1.98339,1.98391,2375084.0
2008-03-17 13:07:00,1.98388,1.98388,1.98319,1.9835,6178610.0
2008-03-17 13:08:00,1.98351,1.9839,1.98338,1.98342,5475102.0
2008-03-17 13:09:00,1.98338,1.98338,1.98309,1.98309,7207038.0
2008-03-17 13:10:00,1.98301,1.98301,1.98261,1.98261,4141070.0
2008-03-17 13:11:00,1.98258,1.98258,1.98206,1.98214,33597495.0
2008-03-17 13:12:00,1.98208,1.98208,1.98151,1.98151,9282875.0
2008-03-17 13:13:00,1.98144,1.98146,1.98082,1.98082,19597737.0
2008-03-17 13:14:00,1.98107,1.98134,1.98104,1.98104,6333471.0
2008-03-17 13:15:00,1.98093,1.98125,1.98078,1.98125,13670198.0
2008-03-17 13:16:00,1.98142,1.98211,1.98142,1.98211,2639465.0
2008-03-17 13:17:00,1.98202,1.98253,1.98202,1.98243,1046528.0
2008-03-17 13:18:00,1.98239,1.98239,1.98223,1.98237,9084654.0
2008-03-17 13:19:00,1.98237,1.98249,1.98229,1.98248,8771683.0
2008-03-17 13:20:00,1.98265,1.9829,1.98218,1.98218,3548362.0
2008-03-17 13:21:00,1.98239,1.98248,1.98234,1.98239,27603047.0
2008-03-17 13:22:00,1.98271,1.98315,1.98271,1.98315,10588719.0
2008-03-17 13:23:00,1.9835,1.98382,1.98316,1.98316,22881601.0
2008-03-17 13:24:00,1.98285,1.98285,1.98228,1.98229,2036658.0
2008-03-17 13:25:00,1.98248,1.98264,1.98248,1.98252,8536969.0
2008-03-17 13:26:00,1.98268,1.98291,1.98245,1.98291,2074170.0
2008-03-17 13:27:00,1.98298,1.98322,1.98298,1.98322,2622044.0
2008-03-17 13:28:00,1.98313,1.98313,1.98217,1.98228,13014275.0
2008-03-17 13:29:00,1.9824,1.98254,1.98199,1.98199,13699840.0
2008-03-17 13:30:00,1.98184,1.98184,1.98122,1.98122,14659110.0
2008-03-17 13:31:00,1.98138,1.9814,1.9809,1.9814,9560452.0
2008-03-17 13:32:00,1.98138,1.98177,1.98115,1.98177,16135527.0
2008-03-17 13:33:00,1.98172,1.98172,1.98097,1.98097,3402355.0
2008-03-17 13:34:00,1.98074,1.98077,1.98051,1.98051,12450960.0
2008-03-17 13:35:00,1.98059,1.98076,1.98059,1.98063,11974282.0
2008-03-17 13:36:00,1.98057,1.98097,1.98042,1.98097,17599152.0
2008-03-17 13:37:00,1.98101,1.98144,1.98101,1.98144,11073977.0
2008-03-17 13:38:00,1.98159,1.98207,1.98159,1.98207,7256056.0
2008-03-17 13:39:00,1.9821,1.9821,1.98139,1.98139,11233908.0
2008-03-17 13:40:00,1.98152,1.98165,1.98147,1.98158,12122524.0
2008-03-17 13:41:00,1.98162,1.98171,1.9816,1.98166,2335828.0
2008-03-17 13:42:00,1.98163,1.98163,1.9813,1.9813,16027697.0
2008-03-17 13:43:00,1.98138,1.98158,1.98118,1.98158,230929762.0
2008-03-17 13:44:00,1.98145,1.98145,1.98109,1.98112,3622778.0
2008-03-17 13:45:00,1.98121,1.98133,1.98103,1.98103,18221790.0
2008-03-17 13:46:00,1.98084,1.98084,1.98042,1.98042,4159965.0
2008-03-17 13:47:00,1.9803,1.98066,1.9803,1.98059,9565998.0
2008-03-17 13:48:00,1.98067,1.98114,1.98067,1.98114,906831.0
2008-03-17 13:49:00,1.98116,1.98116,1.98091,1.98099,7431769.0
2008-03-17 13:50:00,1.98095,1.98102,1.9807,1.98102,4458355.0
2008-03-17 13:51:00,1.98101,1.98101,1.97982,1.97982,19072540.0
2008-03-17 13:52:00,1.97961,1.98046,1.97855,1.98044,3235074.0
2008-03-17 13:53:00,1.98058,1.98091,1.98058,1.98091,4095400.0
2008-03-17 13:54:00,1.98093,1.98126,1.98093,1.98125,14750879.0
2008-03-17 13:55:00,1.98128,1.98171,1.98128,1.98171,2455931.0
2008-03-17 13:56:00,1.98176,1.98211,1.98176,1.98203,1436707.0
2008-03-17 13:57:00,1.98217,1.98249,1.98206,1.9824,3240767.0
2008-03-17 13:58:00,1.98247,1.98286,1.98247,1.98286,1759747.0
2008-03-17 13:59:00,1.98287,1.98322,1.98287,1.98322,8619377.0
2008-03-17 14:00:00,1.98329,1.98399,1.98329,1.98399,718380.0
2008-03-17 14:01:00,1.98401,1.98428,1.98401,1.98428,11289230.0
2008-03-17 14:02:00,1.98436,1.98488,1.98436,1.98488,2661174.0
2008-03-17 14:03:00,1.98487,1.98527,1.98487,1.98527,4584234.0
2008-03-17 14:04:00,1.98541,1.9857,1.98541,1.9857,4718668.0
2008-03-17 14:05:00,1.98577,1.98617,1.98577,1.98617,2189778.0
2008-03-17 14:06:00,1.98623,1.98652,1.98623,1.98652,1167334.0
2008-03-17 14:07:00,1.98651,1.98701,1.98651,1.98701,12392920.0
2008-03-17 14:08:00,1.98712,1.9876,1.98707,1.98734,3667008.0
2008-03-17 14:09:00,1.98743,1.9875,1.98733,1.98733,6289304.0
2008-03-17 14:10:00,1.98744,1.98754,1.98738,1.98754,1780674.0
2008-03-17 14:11:00,1.98745,1.98792,1.98745,1.98792,21977329.0
2008-03-17 14:12:00,1.98808,1.9883,1.98807,1.98818,13649859.0
2008-03-17 14:13:00,1.98822,1.98842,1.98819,1.98842,3735990.0
2008-03-17 14:14:00,1.98882,1.9895,1.98882,1.98946,5365797.0
2008-03-17 14:15:00,1.98975,1.99021,1.98975,1.99021,33911372.0
2008-03-17 14:16:00,1.99012,1.99024,1.98958,1.98958,12461110.0
2008-03-17 14:17:00,1.9893,1.9893,1.98811,1.98811,11141995.0
2008-03-17 14:18:00,1.98822,1.98908,1.98822,1.98908,1557175.0
2008-03-17 14:19:00,1.98917,1.98981,1.98905,1.98981,32889361.0
2008-03-17 14:20:00,1.9897,1.98976,1.98955,1.9896,2588670.0
2008-03-17 14:21:00,1.98976,1.99044,1.98976,1.99044,2231038.0
2008-03-17 14:22:00,1.99058,1.9915,1.99058,1.99141,23175649.0
2008-03-17 14:23:00,1.99112,1.99112,1.99065,1.99089,19639720.0
2008-03-17 14:24:00,1.99084,1.99093,1.99079,1.99079,2320098.0
2008-03-17 14:25:00,1.99056,1.99056,1.99018,1.99018,32849932.0
2008-03-17 14:26:00,1.99007,1.99022,1.98981,1.9901,25237229.0
2008-03-17 14:27:00,1.99034,1.9912,1.99034,1.99115,12374599.0
2008-03-17 14:28:00,1.99127,1.99187,1.99127,1.99187,9571248.0
2008-03-17 14:29:00,1.9919,1.99218,1.9919,1.99218,813770.0
2008-03-17 14:30:00,1.99224,1.99251,1.99224,1.99243,5357431.0
2008-03-17 14:31:00,1.99261,1.99298,1.99258,1.99298,11390988.0
2008-03-17 14:32:00,1.99303,1.99319,1.99274,1.99281,2854097.0
2008-03-17 14:33:00,1.99271,1.99271,1.99234,1.99234,559461.0
2008-03-17 14:34:00,1.99233,1.99293,1.99233,1.99293,6673494.0
2008-03-17 14:35:00,1.993,1.99354,1.993,1.99343,7995164.0
2008-03-17 14:36:00,1.99355,1.9939,1.99355,1.9939,5833502.0
2008-03-17 14:37:00,1.99383,1.99393,1.99366,1.99393,50264254.0
2008-03-17 14:38:00,1.9942,1.99477,1.9942,1.99477,9009195.0
2008-03-17 14:39:00,1.99498,1.99594,1.99498,1.99594,3283399.0
2008-03-17 14:40:00,1.99605,1.99636,1.99605,1.99635,11144073.0
2008-03-17 14:41:00,1.99647,1.99667,1.99647,1.99665,5482611.0
2008-03-17 14:42:00,1.99685,1.99729,1.99685,1.99729,2653986.0
2008-03-17 14:43:00,1.99735,1.99767,1.9973,1.99767,21261461.0
2008-03-17 14:44:00,1.99774,1.99801,1.99774,1.99801,478007.0
2008-03-17 14:45:00,1.99812,1.99843,1.99812,1.99843,2010605.0
2008-03-17 14:46:00,1.99833,1.9988,1.99833,1.9988,1768566.0
2008-03-17 14:47:00,1.99885,1.99928,1.99878,1.99928,12357901.0
2008-03-17 14:48:00,1.99935,1.99963,1.99935,1.99963,14665310.0
2008-03-17 14:49:00,1.99968,2.00022,1.99963,2.00015,2444251.0
2008-03-17 14:50:00,1.99997,1.99997,1.99923,1.99923,2974437.0
2008-03-17 14:51:00,1.999,1.999,1.99824,1.99824,3405510.0
2008-03-17 14:52:00,1.99799,1.99799,1.99734,1.99734,1544912.0
2008-03-17 14:53:00,1.99729,1.99729,1.99701,1.99701,3409963.0
2008-03-17 14:54:00,1.997,1.997,1.99647,1.99665,27917900.0
2008-03-17 14:55:00,1.99645,1.99655,1.99624,1.99624,2278203.0
2008-03-17 14:56:00,1.9961,1.99612,1.9958,1.9958,28376106.0
2008-03-17 14:57:00,1.9958,1.9958,1.9955,1.9955,11184689.0
2008-03-17 14:58:00,1.99543,1.99543,1.99512,1.99516,2265639.0
2008-03-17 14:59:00,1.99509,1.99509,1.99474,1.99476,10636438.0
2008-03-17 15:00:00,1.99469,1.99469,1.99437,1.99442,3584776.0
2008-03-17 15:01:00,1.99422,1.99435,1.99374,1.99374,7295597.0
2008-03-17 15:02:00,1.99387,1.99387,1.99348,1.99348,933398.0
2008-03-17 15:03:00,1.99344,1.99344,1.99269,1.99311,3044770.0
2008-03-17 15:04:00,1.99305,1.99312,1.99286,1.99301,8659979.0
2008-03-17 15:05:00,1.99283,1.99296,1.99268,1.99288,1868625.0
2008-03-17 15:06:00,1.99301,1.9931,1.99286,1.99286,9004462.0
2008-03-17 15:07:00,1.9929,1.99314,1.9929,1.99314,4926598.0
2008-03-17 15:08:00,1.99319,1.99341,1.99299,1.99301,2630009.0
2008-03-17 15:09:00,1.99321,1.99331,1.99301,1.99301,7233373.0
2008-03-17 15:10:00,1.99325,1.99339,1.99325,1.99339,1662592.0
2008-03-17 15:11:00,1.9936,1.99429,1.9936,1.99429,2312898.0
2008-03-17 15:12:00,1.99444,1.99444,1.99399,1.99399,3472344.0
2008-03-17 15:13:00,1.99423,1.99471,1.99395,1.99471,10011192.0
2008-03-17 15:14:00,1.9949,1.9957,1.9949,1.9957,9977891.0
2008-03-17 15:15:00,1.9956,1.9956,1.99501,1.99501,19478118.0
2008-03-17 15:16:00,1.9946,1.9946,1.99406,1.99406,27384950.0
2008-03-17 15:17:00,1.99415,1.99438,1.99405,1.99437,6845045.0
2008-03-17 15:18:00,1.99434,1.99462,1.99418,1.99462,2482435.0
2008-03-17 15:19:00,1.99456,1.99456,1.99372,1.99372,4597938.0
2008-03-17 15:20:00,1.99365,1.99388,1.99345,1.99345,22595575.0
2008-03-17 15:21:00,1.99352,1.99413,1.99352,1.99413,7806337.0
2008-03-17 15:22:00,1.99407,1.99407,1.99366,1.99366,10771811.0
2008-03-17 15:23:00,1.99307,1.99391,1.99307,1.99391,5701948.0
2008-03-17 15:24:00,1.99411,1.99469,1.99411,1.99412,3621363.0
2008-03-17 15:25:00,1.99439,1.99513,1.99439,1.99513,19254895.0
2008-03-17 15:26:00,1.99516,1.99516,1.99469,1.99476,1547887.0
2008-03-17 15:27:00,1.99487,1.99541,1.99487,1.99541,4294738.0
2008-03-17 15:28:00,1.99536,1.99562,1.99534,1.99545,4022630.0
2008-03-17 15:29:00,1.99529,1.99529,1.99489,1.99489,3478358.0
2008-03-17 15:30:00,1.99449,1.99449,1.99387,1.9939,9796943.0
2008-03-17 15:31:00,1.99368,1.99368,1.9931,1.99326,5667744.0
2008-03-17 15:32:00,1.99321,1.9935,1.99321,1.99328,8372848.0
2008-03-17 15:33:00,1.99305,1.99305,1.99264,1.9928,1121745.0
2008-03-17 15:34:00,1.99261,1.99261,1.99226,1.99226,8627243.0
2008-03-17 15:35:00,1.99223,1.99233,1.99092,1.99231,3286259.0
2008-03-17 15:36:00,1.99222,1.99222,1.9917,1.99171,17399412.0
2008-03-17 15:37:00,1.99165,1.99199,1.99165,1.99199,4586166.0
2008-03-17 15:38:00,1.99213,1.99254,1.99213,1.99254,2226639.0
2008-03-17 15:39:00,1.99264,1.99285,1.99251,1.99285,1249971.0
2008-03-17 15:40:00,1.99267,1.99267,1.99154,1.99154,2768796.0
2008-03-17 15:41:00,1.99164,1.99164,1.991,1.991,5393161.0
2008-03-17 15:42:00,1.99108,1.99108,1.99077,1.99077,9858919.0
2008-03-17 15:43:00,1.99058,1.9906,1.99002,1.99002,1414324.0
2008-03-17 15:44:00,1.98991,1.98991,1.98977,1.98987,8457128.0
2008-03-17 15:45:00,1.98996,1.99012,1.9893,1.9893,24462845.0
2008-03-17 15:46:00,1.98931,1.98965,1.98931,1.98934,2209132.0
2008-03-17 15:47:00,1.98899,1.98899,1.98856,1.98866,6151399.0
2008-03-17 15:48:00,1.98837,1.98844,1.98721,1.98721,1548739.0
2008-03-17 15:49:00,1.98717,1.98717,1.98621,1.98621,3154030.0
2008-03-17 15:50:00,1.98607,1.98607,1.98489,1.98489,3084967.0
2008-03-17 15:51:00,1.9848,1.9848,1.98378,1.98384,1889021.0
2008-03-17 15:52:00,1.98383,1.98431,1.98383,1.98431,5651754.0
2008-03-17 15:53:00,1.98463,1.98524,1.98463,1.98524,3678910.0
2008-03-17 15:54:00,1.98526,1.98591,1.98526,1.98574,2259310.0
2008-03-17 15:55:00,1.98559,1.98584,1.98547,1.98584,5179558.0
2008-03-17 15:56:00,1.98581,1.98597,1.98573,1.98573,16952371.0
2008-03-17 15:57:00,1.98592,1.98654,1.98589,1.98654,1747756.0
2008-03-17 15:58:00,1.9868,1.98754,1.9868,1.9875,8070308.0
2008-03-17 15:59:00,1.98767,1.98798,1.98767,1.98798,3137831.0
2008-03-17 16:00:00,1.98791,1.98839,1.98791,1.98839,2552197.0
2008-03-17 16:01:00,1.98844,1.98871,1.98844,1.98871,19831371.0
2008-03-17 16:02:00,1.98878,1.98903,1.98878,1.98896,1407753.0
2008-03-17 16:03:00,1.98914,1.98946,1.98908,1.98946,2342797.0
2008-03-17 16:04:00,1.98951,1.98976,1.98951,1.98974,4112734.0
2008-03-17 16:05:00,1.98989,1.99013,1.98986,1.99013,10384763.0
2008-03-17 16:06:00,1.99019,1.99042,1.99019,1.99035,2644657.0
2008-03-17 16:07:00,1.99054,1.99103,1.99054,1.99103,7540601.0
2008-03-17 16:08:00,1.99106,1.99143,1.99106,1.99143,996032.0
2008-03-17 16:09:00,1.99157,1.99169,1.99122,1.99169,40624824.0
2008-03-17 16:10:00,1.99164,1.99164,1.99142,1.99163,2121606.0
2008-03-17 16:11:00,1.99165,1.99195,1.99146,1.99195,12013879.0
2008-03-17 16:12:00,1.99215,1.99258,1.99215,1.99253,1804146.0
2008-03-17 16:13:00,1.99258,1.9926,1.99253,1.9926,7847289.0
2008-03-17 16:14:00,1.99241,1.99276,1.99236,1.99276,52841118.0
2008-03-17 16:15:00,1.99296,1.9935,1.99296,1.9935,4774758.0
2008-03-17 16:16:00,1.99356,1.99397,1.99342,1.99397,21405809.0
2008-03-17 16:17:00,1.99397,1.99397,1.9935,1.9935,2276113.0
2008-03-17 16:18:00,1.99352,1.99352,1.99327,1.99338,2175419.0
2008-03-17 16:19:00,1.99306,1.99336,1.99306,1.99323,7201969.0
2008-03-17 16:20:00,1.99321,1.99326,1.99321,1.99325,7486762.0
2008-03-17 16:21:00,1.99317,1.99347,1.99292,1.99347,7429605.0
2008-03-17 16:22:00,1.99358,1.99358,1.99336,1.99338,3351135.0
2008-03-17 16:23:00,1.99336,1.99357,1.99322,1.99357,2565272.0
2008-03-17 16:24:00,1.99369,1.99396,1.99369,1.99385,1773969.0
2008-03-17 16:25:00,1.99347,1.99347,1.9932,1.9932,4585128.0
2008-03-17 16:26:00,1.99335,1.99411,1.99335,1.99397,6816309.0
2008-03-17 16:27:00,1.99388,1.99444,1.99388,1.99444,34131227.0
2008-03-17 16:28:00,1.99459,1.99466,1.99456,1.99465,5693910.0
2008-03-17 16:29:00,1.99463,1.99475,1.99459,1.9947,3765119.0
2008-03-17 16:30:00,1.99486,1.99509,1.99478,1.99503,7734378.0
2008-03-17 16:31:00,1.99506,1.9952,1.99499,1.99504,11661858.0
2008-03-17 16:32:00,1.99486,1.99562,1.99486,1.99562,5201999.0
2008-03-17 16:33:00,1.99566,1.99608,1.99566,1.99608,14321946.0
2008-03-17 16:34:00,1.99563,1.99611,1.99563,1.99596,10193234.0
2008-03-17 16:35:00,1.99598,1.99608,1.99566,1.99608,13364481.0
2008-03-17 16:36:00,1.9961,1.9961,1.99568,1.99596,3358306.0
2008-03-17 16:37:00,1.99596,1.99614,1.9957,1.9957,5298427.0
2008-03-17 16:38:00,1.99554,1.99554,1.99524,1.99531,6508789.0
2008-03-17 16:39:00,1.99514,1.99514,1.99457,1.99457,6677146.0
2008-03-17 16:40:00,1.99471,1.99492,1.99471,1.9949,1807088.0
2008-03-17 16:41:00,1.99519,1.99548,1.99519,1.99522,2533497.0
2008-03-17 16:42:00,1.995,1.995,1.99405,1.99405,11874036.0
2008-03-17 16:43:00,1.99393,1.99393,1.99327,1.99327,6177059.0
2008-03-17 16:44:00,1.9932,1.9932,1.99206,1.99211,19290522.0
2008-03-17 16:45:00,1.99233,1.9931,1.99233,1.9931,795702.0
2008-03-17 16:46:00,1.99324,1.9934,1.99315,1.99336,6495277.0
2008-03-17 16:47:00,1.99332,1.99332,1.99283,1.99302,15093692.0
2008-03-17 16:48:00,1.99325,1.99344,1.99307,1.99307,1408851.0
2008-03-17 16:49:00,1.9931,1.99316,1.99292,1.99292,3953563.0
2008-03-17 16:50:00,1.99308,1.99327,1.99304,1.99304,5907272.0
2008-03-17 16:51:00,1.99296,1.99296,1.99249,1.99295,11197131.0
2008-03-17 16:52:00,1.99312,1.9937,1.99296,1.9937,51431965.0
2008-03-17 16:53:00,1.99396,1.99415,1.99394,1.99394,3491157.0
2008-03-17 16:54:00,1.99418,1.99433,1.99408,1.99408,2270597.0
2008-03-17 16:55:00,1.9942,1.99452,1.99401,1.99401,1990253.0
2008-03-17 16:56:00,1.99404,1.99424,1.99371,1.99424,12689470.0
2008-03-17 16:57:00,1.99431,1.99451,1.99426,1.99451,16314370.0
2008-03-17 16:58:00,1.99452,1.99463,1.9944,1.99463,22352413.0
2008-03-17 16:59:00,1.99479,1.99542,1.99479,1.99542,2334794.0
2008-03-17 17:00:00,1.99538,1.99538,1.99511,1.99531,12105959.0
2008-03-17 17:01:00,1.99531,1.99536,1.99519,1.99535,58161550.0
2008-03-17 17:02:00,1.99536,1.99561,1.99536,1.99561,8584345.0
2008-03-17 17:03:00,1.99555,1.99565,1.99534,1.99534,2118461.0
2008-03-17 17:04:00,1.99545,1.99549,1.99511,1.99549,33430768.0
2008-03-17 17:05:00,1.99557,1.99557,1.99516,1.99516,14758331.0
2008-03-17 17:06:00,1.99511,1.99511,1.99453,1.99453,10727935.0
2008-03-17 17:07:00,1.99442,1.99453,1.99405,1.99427,1797735.0
2008-03-17 17:08:00,1.99418,1.99418,1.99396,1.99414,2111392.0
2008-03-17 17:09:00,1.99417,1.99428,1.99404,1.99428,6507317.0
2008-03-17 17:10:00,1.99445,1.99476,1.99435,1.99435,9655471.0
2008-03-17 17:11:00,1.99447,1.99459,1.99446,1.99459,6255950.0
2008-03-17 17:12:00,1.99464,1.99483,1.99457,1.99483,2542385.0
2008-03-17 17:13:00,1.99512,1.99552,1.99512,1.99523,13685567.0
2008-03-17 17:14:00,1.99536,1.99573,1.99536,1.99573,12070543.0
2008-03-17 17:15:00,1.99564,1.99567,1.99538,1.99567,4432062.0
2008-03-17 17:16:00,1.99593,1.99672,1.99593,1.99672,2279671.0
2008-03-17 17:17:00,1.99678,1.99718,1.99678,1.99718,3724928.0
2008-03-17 17:18:00,1.99723,1.99774,1.9971,1.99774,5040465.0
2008-03-17 17:19:00,1.99775,1.99812,1.99775,1.99812,29040744.0
2008-03-17 17:20:00,1.998,1.99871,1.998,1.99834,4263189.0
2008-03-17 17:21:00,1.99843,1.99852,1.99836,1.99849,6119039.0
2008-03-17 17:22:00,1.99862,1.99894,1.99862,1.99876,3624670.0
2008-03-17 17:23:00,1.99904,1.9994,1.99904,1.99937,1900740.0
2008-03-17 17:24:00,1.99945,1.99945,1.9989,1.99893,6262726.0
2008-03-17 17:25:00,1.99901,1.99904,1.99889,1.99904,1528508.0
2008-03-17 17:26:00,1.9991,1.99923,1.99907,1.99923,2367590.0
2008-03-17 17:27:00,1.99925,1.99927,1.9991,1.99922,3264461.0
2008-03-17 17:28:00,1.99924,1.99953,1.99924,1.99952,45593382.0
2008-03-17 17:29:00,1.99958,1.99978,1.99948,1.99978,1455224.0
2008-03-17 17:30:00,1.99983,2.00009,1.99983,1.99997,7367987.0
2008-03-17 17:31:00,2.00012,2.00032,1.99986,2.00032,11709106.0
2008-03-17 17:32:00,2.00032,2.00043,2.0002,2.0002,11159484.0
2008-03-17 17:33:00,1.99999,1.99999,1.99957,1.99966,6533992.0
2008-03-17 17:34:00,1.99963,1.99963,1.99947,1.99954,9410109.0
2008-03-17 17:35:00,1.99958,1.99965,1.99942,1.9995,10472954.0
2008-03-17 17:36:00,1.99966,1.99999,1.99964,1.99999,17588146.0
2008-03-17 17:37:00,2.00029,2.00058,2.00029,2.00053,15416183.0
2008-03-17 17:38:00,2.00036,2.00036,1.99965,1.99965,10400587.0
2008-03-17 17:39:00,1.99951,1.99951,1.99901,1.99908,5215431.0
2008-03-17 17:40:00,1.99914,1.99914,1.99779,1.99779,3543963.0
2008-03-17 17:41:00,1.99772,1.99772,1.99712,1.99712,4546805.0
2008-03-17 17:42:00,1.99719,1.99719,1.99661,1.99709,9748576.0
2008-03-17 17:43:00,1.99719,1.99752,1.99717,1.99752,51121025.0
2008-03-17 17:44:00,1.99773,1.99797,1.99746,1.99746,11992827.0
2008-03-17 17:45:00,1.99749,1.99749,1.99701,1.99727,10035525.0
2008-03-17 17:46:00,1.99745,1.99775,1.99745,1.99758,11532450.0
2008-03-17 17:47:00,1.99756,1.99775,1.99753,1.99773,452775.0
2008-03-17 17:48:00,1.99764,1.99764,1.99702,1.99702,19816869.0
2008-03-17 17:49:00,1.99703,1.9973,1.99703,1.9973,3928092.0
2008-03-17 17:50:00,1.99741,1.99749,1.99695,1.99695,1020006.0
2008-03-17 17:51:00,1.99685,1.99685,1.9964,1.9964,3212196.0
2008-03-17 17:52:00,1.99626,1.99627,1.99516,1.99516,15988667.0
2008-03-17 17:53:00,1.99473,1.99473,1.99381,1.99381,24868791.0
2008-03-17 17:54:00,1.99375,1.99375,1.99293,1.99293,3370544.0
2008-03-17 17:55:00,1.99285,1.99285,1.99248,1.99248,18831167.0
2008-03-17 17:56:00,1.99227,1.99227,1.99203,1.9921,7142866.0
2008-03-17 17:57:00,1.99209,1.99209,1.99186,1.99196,3236230.0
2008-03-17 17:58:00,1.99191,1.9929,1.99191,1.9929,7290784.0
2008-03-17 17:59:00,1.993,1.99482,1.993,1.99482,41474068.0
2008-03-17 18:00:00,1.99485,1.99513,1.99484,1.99513,8082304.0
2008-03-17 18:01:00,1.99516,1.99547,1.99516,1.99539,3582261.0
2008-03-17 18:02:00,1.9956,1.996,1.9956,1.996,4386056.0
2008-03-17 18:03:00,1.9959,1.99638,1.9959,1.99638,2368200.0
2008-03-17 18:04:00,1.99642,1.99696,1.99642,1.99696,3668941.0
2008-03-17 18:05:00,1.997,1.99747,1.997,1.99718,7687810.0
2008-03-17 18:06:00,1.99705,1.99721,1.997,1.997,5508714.0
2008-03-17 18:07:00,1.99678,1.99678,1.99649,1.99662,17592943.0
2008-03-17 18:08:00,1.9964,1.9964,1.99586,1.99586,4727728.0
2008-03-17 18:09:00,1.99586,1.99617,1.99586,1.99605,2171790.0
2008-03-17 18:10:00,1.996,1.99605,1.99563,1.99563,6392868.0
2008-03-17 18:11:00,1.99583,1.99614,1.99574,1.99614,13172799.0
2008-03-17 18:12:00,1.9964,1.99678,1.9964,1.99672,40036794.0
2008-03-17 18:13:00,1.99651,1.99651,1.99588,1.99602,1180222.0
2008-03-17 18:14:00,1.99628,1.99715,1.99628,1.99715,14801533.0
2008-03-17 18:15:00,1.99726,1.99726,1.99706,1.99706,5091721.0
2008-03-17 18:16:00,1.99681,1.99681,1.99621,1.99632,4142147.0
2008-03-17 18:17:00,1.99663,1.99744,1.99663,1.99744,4646769.0
2008-03-17 18:18:00,1.99753,1.99822,1.99753,1.99801,2396714.0
2008-03-17 18:19:00,1.99799,1.99817,1.99799,1.99817,6713246.0
2008-03-17 18:20:00,1.99825,1.99825,1.99796,1.99796,5240623.0
2008-03-17 18:21:00,1.99764,1.99764,1.9973,1.99735,41709861.0
2008-03-17 18:22:00,1.99725,1.99751,1.99722,1.99751,29507418.0
2008-03-17 18:23:00,1.99772,1.99804,1.99772,1.99775,6793988.0
2008-03-17 18:24:00,1.99777,1.99825,1.99777,1.99825,3281027.0
2008-03-17 18:25:00,1.99829,1.99873,1.99829,1.99849,11779757.0
2008-03-17 18:26:00,1.99832,1.99848,1.99781,1.99848,10417967.0
2008-03-17 18:27:00,1.9986,1.99884,1.99838,1.99884,1548259.0
2008-03-17 18:28:00,1.99884,1.99884,1.99788,1.99788,12019935.0
2008-03-17 18:29:00,1.99767,1.99776,1.99737,1.99761,3253061.0
2008-03-17 18:30:00,1.99781,1.99802,1.99768,1.99768,2437363.0
2008-03-17 18:31:00,1.9979,1.99883,1.9979,1.99883,39864956.0
2008-03-17 18:32:00,1.99867,1.99867,1.99823,1.99859,5442824.0
2008-03-17 18:33:00,1.99867,1.99867,1.99821,1.99832,2088089.0
2008-03-17 18:34:00,1.99898,1.99966,1.99898,1.99966,1705999.0
2008-03-17 18:35:00,1.99973,2.00007,1.99968,1.99968,9986292.0
2008-03-17 18:36:00,1.99968,1.99981,1.99967,1.99967,20348692.0
2008-03-17 18:37:00,1.99958,1.99969,1.99958,1.99969,4121640.0
2008-03-17 18:38:00,1.99969,1.99972,1.99953,1.99972,392552.0
2008-03-17 18:39:00,1.99995,2.00014,1.99995,2.00014,1037607.0
2008-03-17 18:40:00,2.00017,2.00027,2.00015,2.00024,27114622.0
2008-03-17 18:41:00,2.00043,2.00078,2.0003,2.00078,6238214.0
2008-03-17 18:42:00,2.0011,2.00116,2.00031,2.00031,16139167.0
2008-03-17 18:43:00,2.00011,2.00012,1.99996,1.99996,15712707.0
2008-03-17 18:44:00,1.99981,1.99987,1.99937,1.99937,9782274.0
2008-03-17 18:45:00,1.99948,1.99989,1.99948,1.99984,3684101.0
2008-03-17 18:46:00,2.00018,2.00059,2.00018,2.00059,3487608.0
2008-03-17 18:47:00,2.00071,2.00122,2.00071,2.00109,27141436.0
2008-03-17 18:48:00,2.00112,2.00112,2.00097,2.00097,15241010.0
2008-03-17 18:49:00,2.00077,2.00118,2.00077,2.00118,7171894.0
2008-03-17 18:50:00,2.00136,2.00162,2.00123,2.00138,10168316.0
2008-03-17 18:51:00,2.00124,2.00124,2.00087,2.00087,11487955.0
2008-03-17 18:52:00,2.00087,2.0009,2.00074,2.00077,3944883.0
2008-03-17 18:53:00,2.00081,2.00081,2.00046,2.00049,489450.0
2008-03-17 18:54:00,2.00049,2.00098,2.00019,2.00098,2243495.0
2008-03-17 18:55:00,2.0011,2.0013,2.0011,2.0013,11703599.0
2008-03-17 18:56:00,2.00138,2.00156,2.0012,2.0012,1848337.0
2008-03-17 18:57:00,2.00117,2.00126,2.00114,2.00125,1033668.0
2008-03-17 18:58:00,2.00115,2.00116,2.001,2.00116,22369074.0
2008-03-17 18:59:00,2.00134,2.00174,2.00134,2.00162,10786349.0
2008-03-17 19:00:00,2.00154,2.0019,2.00154,2.00178,17869022.0
2008-03-17 19:01:00,2.00179,2.00216,2.00179,2.00188,2044226.0
2008-03-17 19:02:00,2.00192,2.00224,2.0019,2.00224,14229218.0
2008-03-17 19:03:00,2.00227,2.00338,2.00227,2.00338,2671128.0
2008-03-17 19:04:00,2.00353,2.00402,2.00353,2.00402,10086303.0
2008-03-17 19:05:00,2.00408,2.00408,2.00371,2.00371,6162569.0
2008-03-17 19:06:00,2.00366,2.0038,2.00362,2.0038,6845992.0
2008-03-17 19:07:00,2.00366,2.00366,2.00333,2.00333,5347064.0
2008-03-17 19:08:00,2.00329,2.00408,2.00329,2.00408,2162525.0
2008-03-17 19:09:00,2.00411,2.00448,2.00411,2.00428,5306084.0
2008-03-17 19:10:00,2.00421,2.00435,2.00381,2.00381,1412693.0
2008-03-17 19:11:00,2.00354,2.00354,2.00281,2.00281,9101026.0
2008-03-17 19:12:00,2.00285,2.00288,2.0027,2.0027,4270364.0
2008-03-17 19:13:00,2.00258,2.00269,2.00247,2.00269,6734912.0
2008-03-17 19:14:00,2.00279,2.00291,2.0021,2.0021,6459282.0
2008-03-17 19:15:00,2.00251,2.00251,2.00238,2.00242,29581917.0
2008-03-17 19:16:00,2.00242,2.00242,2.00203,2.00203,2780054.0
2008-03-17 19:17:00,2.00182,2.00186,2.00167,2.00182,3899899.0
2008-03-17 19:18:00,2.00209,2.00241,2.00209,2.00241,1921528.0
2008-03-17 19:19:00,2.0023,2.0023,2.00214,2.00214,3897891.0
2008-03-17 19:20:00,2.00219,2.00223,2.00184,2.00222,2675194.0
2008-03-17 19:21:00,2.00217,2.00217,2.00203,2.00214,2568449.0
2008-03-17 19:22:00,2.00196,2.00196,2.00153,2.00153,2977122.0
2008-03-17 19:23:00,2.00166,2.00227,2.00166,2.00227,5368634.0
2008-03-17 19:24:00,2.00243,2.0025,2.00237,2.00249,7908300.0
2008-03-17 19:25:00,2.00239,2.00264,2.00239,2.00264,9527945.0
2008-03-17 19:26:00,2.00288,2.00321,2.00286,2.00286,8653971.0
2008-03-17 19:27:00,2.00277,2.00277,2.00256,2.00264,2428848.0
2008-03-17 19:28:00,2.00251,2.00258,2.0021,2.00249,19081228.0
2008-03-17 19:29:00,2.00228,2.00228,2.00178,2.00182,41122116.0
2008-03-17 19:30:00,2.00177,2.00195,2.00177,2.00187,2634423.0
2008-03-17 19:31:00,2.00181,2.00181,2.00153,2.00175,5000515.0
2008-03-17 19:32:00,2.00186,2.00195,2.00162,2.00162,4091106.0
2008-03-17 19:33:00,2.00148,2.00152,2.00126,2.00126,19460734.0
2008-03-17 19:34:00,2.00116,2.00116,2.00062,2.00062,1149077.0
2008-03-17 19:35:00,2.00047,2.00085,2.00031,2.00049,9762429.0
2008-03-17 19:36:00,2.00039,2.00046,2.00018,2.00018,7760872.0
2008-03-17 19:37:00,1.99989,2.00025,1.99988,2.00025,43692174.0
2008-03-17 19:38:00,2.00048,2.00102,2.00048,2.00102,2773842.0
2008-03-17 19:39:00,2.0012,2.00121,2.0011,2.00121,15623029.0
2008-03-17 19:40:00,2.00133,2.00235,2.00133,2.00235,2683151.0
2008-03-17 19:41:00,2.00228,2.00237,2.00213,2.00213,1460429.0
2008-03-17 19:42:00,2.002,2.00202,2.00194,2.00196,3539922.0
2008-03-17 19:43:00,2.0021,2.00257,2.0021,2.00257,3526820.0
2008-03-17 19:44:00,2.0025,2.0025,2.00185,2.00185,5891526.0
2008-03-17 19:45:00,2.00162,2.00162,2.00143,2.00146,16133097.0
2008-03-17 19:46:00,2.0016,2.00193,2.0016,2.00183,2508696.0
2008-03-17 19:47:00,2.00174,2.00174,2.00121,2.00121,1490457.0
2008-03-17 19:48:00,2.00094,2.00094,2.00019,2.00019,1655555.0
2008-03-17 19:49:00,1.99981,1.99981,1.99943,1.99966,832009.0
2008-03-17 19:50:00,1.9998,2.00071,1.9998,2.00071,19942138.0
2008-03-17 19:51:00,2.00078,2.00081,2.0005,2.0005,6834638.0
2008-03-17 19:52:00,2.00021,2.00021,1.99954,1.99955,10535891.0
2008-03-17 19:53:00,1.99932,1.99991,1.99932,1.99991,2471433.0
2008-03-17 19:54:00,1.99988,2.00028,1.99988,2.00027,959160.0
2008-03-17 19:55:00,2.00031,2.00045,2.00028,2.00045,5848438.0
2008-03-17 19:56:00,2.0005,2.00098,2.00044,2.00098,3014511.0
2008-03-17 19:57:00,2.00134,2.00148,2.00061,2.00061,1634014.0
2008-03-17 19:58:00,2.00055,2.00088,2.00051,2.00088,2906280.0
2008-03-17 19:59:00,2.00092,2.00126,2.0009,2.00126,4731886.0
2008-03-17 20:00:00,2.00166,2.00255,2.00155,2.00155,10251331.0
2008-03-17 20:01:00,2.00153,2.00153,2.00126,2.00126,857348.0
2008-03-17 20:02:00,2.00121,2.00121,2.00073,2.00073,8075098.0
2008-03-17 20:03:00,2.0004,2.00057,2.00026,2.00057,2915861.0
2008-03-17 20:04:00,2.00075,2.00075,2.00016,2.00026,3525983.0
2008-03-17 20:05:00,2.00031,2.00062,2.00026,2.00048,22235359.0
2008-03-17 20:06:00,2.00047,2.00051,2.00042,2.00047,18819059.0
2008-03-17 20:07:00,2.00055,2.00065,2.00022,2.00022,9231271.0
2008-03-17 20:08:00,2.0003,2.0003,1.99994,1.99994,3623375.0
2008-03-17 20:09:00,1.99987,1.99987,1.99922,1.99957,1569399.0
2008-03-17 20:10:00,1.99961,1.99988,1.99961,1.99981,5281526.0
2008-03-17 20:11:00,1.99993,2.00015,1.99987,2.00015,1564133.0
2008-03-17 20:12:00,2.00023,2.00051,2.00003,2.00003,7273481.0
2008-03-17 20:13:00,1.99988,1.99997,1.99973,1.99975,5664975.0
2008-03-17 20:14:00,1.99982,2.00009,1.99971,2.00009,20377284.0
2008-03-17 20:15:00,2.00025,2.00066,2.00025,2.00066,9224761.0
2008-03-17 20:16:00,2.00087,2.0014,2.00087,2.00107,4081986.0
2008-03-17 20:17:00,2.00101,2.00109,2.00073,2.00073,4259015.0
2008-03-17 20:18:00,2.00073,2.00134,2.00073,2.00134,16875689.0
2008-03-17 20:19:00,2.00147,2.00157,2.00127,2.00155,5694539.0
2008-03-17 20:20:00,2.00147,2.0021,2.00146,2.0021,743479.0
2008-03-17 20:21:00,2.00221,2.00251,2.00207,2.00251,4393102.0
2008-03-17 20:22:00,2.00256,2.00256,2.00243,2.00256,9334519.0
2008-03-17 20:23:00,2.0026,2.00299,2.00254,2.00299,6112896.0
2008-03-17 20:24:00,2.00298,2.00302,2.00272,2.00302,4495406.0
2008-03-17 20:25:00,2.00299,2.00299,2.00212,2.00212,2464691.0
2008-03-17 20:26:00,2.00208,2.00261,2.00208,2.00223,2094292.0
2008-03-17 20:27:00,2.00227,2.00255,2.00227,2.00255,3219610.0
2008-03-17 20:28:00,2.00253,2.00253,2.00223,2.00237,17918187.0
2008-03-17 20:29:00,2.00226,2.00252,2.00226,2.00252,12473334.0
2008-03-17 20:30:00,2.0025,2.0025,2.00227,2.00227,5368492.0
2008-03-17 20:31:00,2.00223,2.00223,2.00202,2.00219,2980820.0
2008-03-17 20:32:00,2.00209,2.00209,2.0018,2.00204,36010543.0
2008-03-17 20:33:00,2.00202,2.00202,2.00167,2.00167,2603481.0
2008-03-17 20:34:00,2.00155,2.00159,2.00133,2.00137,2397100.0
2008-03-17 20:35:00,2.00109,2.00109,2.0004,2.0004,9397331.0
2008-03-17 20:36:00,2.00008,2.00008,1.99975,1.99987,13112540.0
2008-03-17 20:37:00,1.99995,1.99995,1.99978,1.99979,4700896.0
2008-03-17 20:38:00,2.00008,2.0003,2.00004,2.00014,17429283.0
2008-03-17 20:39:00,2.00012,2.00012,1.9999,1.9999,1460022.0
2008-03-17 20:40:00,1.99993,2.0005,1.99993,2.0005,6786641.0
2008-03-17 20:41:00,2.00054,2.00054,2.00031,2.00031,13393266.0
2008-03-17 20:42:00,2.00006,2.00006,1.99973,1.99973,12487396.0
2008-03-17 20:43:00,1.9997,1.99998,1.9996,1.99998,16224279.0
2008-03-17 20:44:00,2.00016,2.00055,2.00016,2.00049,8373559.0
2008-03-17 20:45:00,2.00039,2.00039,2.00025,2.00028,6315880.0
2008-03-17 20:46:00,2.00033,2.00064,2.00033,2.00057,2361961.0
2008-03-17 20:47:00,2.00081,2.00147,2.00076,2.00147,19421001.0
2008-03-17 20:48:00,2.00156,2.00181,2.00017,2.00181,5677176.0
2008-03-17 20:49:00,2.00181,2.00181,2.00126,2.00126,4530009.0
2008-03-17 20:50:00,2.00112,2.00132,2.00103,2.00132,1823620.0
2008-03-17 20:51:00,2.00143,2.00143,2.00119,2.00119,6808582.0
2008-03-17 20:52:00,2.00132,2.00141,2.00125,2.00129,12355445.0
2008-03-17 20:53:00,2.00143,2.00152,2.00143,2.00152,2519654.0
2008-03-17 20:54:00,2.00168,2.00213,2.00168,2.00213,5398605.0
2008-03-17 20:55:00,2.00217,2.00232,2.00216,2.00232,13843294.0
2008-03-17 20:56:00,2.00222,2.00235,2.00214,2.00214,2350173.0
2008-03-17 20:57:00,2.00234,2.00262,2.00234,2.00262,9302606.0
2008-03-17 20:58:00,2.00251,2.00298,2.00251,2.00298,3854191.0
2008-03-17 20:59:00,2.00307,2.00309,2.00299,2.00299,8793367.0
2008-03-17 21:00:00,2.00299,2.00299,2.00263,2.00263,8861454.0
2008-03-17 21:01:00,2.00269,2.00269,2.00187,2.00187,2687457.0
2008-03-17 21:02:00,2.00195,2.00201,2.0017,2.0017,5472501.0
2008-03-17 21:03:00,2.00178,2.00184,2.00133,2.00133,8727847.0
2008-03-17 21:04:00,2.00131,2.00137,2.00115,2.00137,9396808.0
2008-03-17 21:05:00,2.00133,2.00133,2.00107,2.00112,14134095.0
2008-03-17 21:06:00,2.00123,2.00123,2.00087,2.00108,8869060.0
2008-03-17 21:07:00,2.00097,2.00158,2.00095,2.00158,6256037.0
2008-03-17 21:08:00,2.00145,2.00145,2.0011,2.00116,12775212.0
2008-03-17 21:09:00,2.00112,2.00128,2.00106,2.00113,5240026.0
2008-03-17 21:10:00,2.00112,2.00112,2.00076,2.00076,12874818.0
2008-03-17 21:11:00,2.00077,2.00123,2.0007,2.00123,20334752.0
2008-03-17 21:12:00,2.00128,2.00128,2.00092,2.00113,17021071.0
2008-03-17 21:13:00,2.00129,2.00148,2.00129,2.00143,5545246.0
2008-03-17 21:14:00,2.00159,2.00172,2.00145,2.00145,4864210.0
2008-03-17 21:15:00,2.00154,2.0018,2.00139,2.00139,7980888.0
2008-03-17 21:16:00,2.00128,2.00128,2.00106,2.0012,5542090.0
2008-03-17 21:17:00,2.00118,2.00122,2.001,2.00105,1352445.0
2008-03-17 21:18:00,2.00107,2.00118,2.00103,2.00106,9151655.0
2008-03-17 21:19:00,2.00091,2.00091,2.00066,2.00066,3785202.0
2008-03-17 21:20:00,2.00061,2.00066,2.00053,2.00053,3413053.0
2008-03-17 21:21:00,2.00045,2.00045,1.99995,1.99999,3660518.0
2008-03-17 21:22:00,1.99996,1.99998,1.99971,1.99971,9258638.0
2008-03-17 21:23:00,1.99981,1.99981,1.99937,1.99937,23706396.0
2008-03-17 21:24:00,1.99915,1.99915,1.99886,1.99886,6474164.0
2008-03-17 21:25:00,1.9989,1.99913,1.99875,1.99875,991676.0
2008-03-17 21:26:00,1.99848,1.99848,1.99812,1.99826,467317.0
2008-03-17 21:27:00,1.99822,1.99825,1.99807,1.99807,11304511.0
2008-03-17 21:28:00,1.99805,1.99857,1.99795,1.99857,4784274.0
2008-03-17 21:29:00,1.99883,1.9991,1.99883,1.99909,2700494.0
2008-03-17 21:30:00,1.99915,1.99953,1.99915,1.99918,4620490.0
2008-03-17 21:31:00,1.99921,1.9994,1.99768,1.99914,2302329.0
2008-03-17 21:32:00,1.99935,1.99948,1.99918,1.99918,9687775.0
2008-03-17 21:33:00,1.99919,1.9993,1.99905,1.99905,2805433.0
2008-03-17 21:34:00,1.99897,1.99897,1.99876,1.99876,5295969.0
2008-03-17 21:35:00,1.99841,1.99841,1.99741,1.99741,7165468.0
2008-03-17 21:36:00,1.99735,1.99735,1.99674,1.99683,14896189.0
2008-03-17 21:37:00,1.99719,1.99725,1.99685,1.99685,3659448.0
2008-03-17 21:38:00,1.99676,1.99676,1.99651,1.99651,6384355.0
2008-03-17 21:39:00,1.99656,1.99671,1.9961,1.9961,10730674.0
2008-03-17 21:40:00,1.99616,1.99635,1.99616,1.99629,1856088.0
2008-03-17 21:41:00,1.99626,1.99626,1.99557,1.99588,47182250.0
2008-03-17 21:42:00,1.99588,1.99606,1.99567,1.99606,3597108.0
2008-03-17 21:43:00,1.99622,1.99688,1.99622,1.99688,4033203.0
2008-03-17 21:44:00,1.99685,1.99685,1.99654,1.99678,7959612.0
2008-03-17 21:45:00,1.99689,1.99745,1.99689,1.99745,9094944.0
2008-03-17 21:46:00,1.99746,1.9977,1.9974,1.9977,5581390.0
2008-03-17 21:47:00,1.99777,1.99798,1.99769,1.99798,2353956.0
2008-03-17 21:48:00,1.99809,1.99871,1.99809,1.99871,7002010.0
2008-03-17 21:49:00,1.999,1.99915,1.99864,1.99864,16333049.0
2008-03-17 21:50:00,1.99873,1.99873,1.99855,1.99855,5773903.0
2008-03-17 21:51:00,1.99856,1.99864,1.99845,1.99845,11271272.0
2008-03-17 21:52:00,1.99843,1.99843,1.99826,1.9983,5192152.0
2008-03-17 21:53:00,1.99813,1.99822,1.99811,1.99822,1287217.0
2008-03-17 21:54:00,1.99826,1.99826,1.99813,1.99826,5700067.0
2008-03-17 21:55:00,1.99826,1.99843,1.99809,1.99843,4363102.0
2008-03-17 21:56:00,1.99853,1.99866,1.99847,1.99849,1871938.0
2008-03-17 21:57:00,1.99857,1.99878,1.99857,1.99878,9123581.0
2008-03-17 21:58:00,1.99877,1.99877,1.99847,1.99852,8322689.0
2008-03-17 21:59:00,1.99842,1.99872,1.99842,1.99849,5313474.0
2008-03-17 22:00:00,1.99834,1.99834,1.99798,1.99798,4133612.0
2008-03-17 22:01:00,1.99788,1.99788,1.99654,1.99654,7435976.0
2008-03-17 22:02:00,1.99646,1.99665,1.99592,1.99618,18653985.0
2008-03-17 22:03:00,1.99589,1.99619,1.99589,1.99611,6033221.0
2008-03-17 22:04:00,1.99605,1.99619,1.99587,1.99587,9150534.0
2008-03-17 22:05:00,1.9958,1.99634,1.9958,1.99634,3778735.0
2008-03-17 22:06:00,1.99656,1.99709,1.99656,1.99709,6070574.0
2008-03-17 22:07:00,1.99699,1.99699,1.99634,1.99634,11634132.0
2008-03-17 22:08:00,1.99627,1.99627,1.99598,1.99598,3087785.0
2008-03-17 22:09:00,1.99585,1.99585,1.99555,1.99555,19093393.0
2008-03-17 22:10:00,1.99555,1.99555,1.99519,1.99519,5629944.0
2008-03-17 22:11:00,1.99515,1.99515,1.99467,1.99467,3341927.0
2008-03-17 22:12:00,1.99465,1.99465,1.99442,1.99445,2242383.0
2008-03-17 22:13:00,1.99437,1.99437,1.99405,1.99405,33031656.0
2008-03-17 22:14:00,1.994,1.994,1.99361,1.99361,3906162.0
2008-03-17 22:15:00,1.99359,1.99364,1.99332,1.99333,5004757.0
2008-03-17 22:16:00,1.99359,1.99367,1.9934,1.99349,1780697.0
2008-03-17 22:17:00,1.99334,1.99371,1.99324,1.99371,6271330.0
2008-03-17 22:18:00,1.99385,1.99385,1.99357,1.99358,3047579.0
2008-03-17 22:19:00,1.99364,1.99381,1.99355,1.9938,6063433.0
2008-03-17 22:20:00,1.99394,1.99422,1.99389,1.99389,11057541.0
2008-03-17 22:21:00,1.9939,1.99405,1.99365,1.99365,5637426.0
2008-03-17 22:22:00,1.99355,1.994,1.99355,1.994,2775405.0
2008-03-17 22:23:00,1.99391,1.99391,1.99365,1.99391,3277994.0
2008-03-17 22:24:00,1.99398,1.99435,1.99372,1.99435,35184847.0
2008-03-17 22:25:00,1.99435,1.99435,1.99414,1.99418,2839886.0
2008-03-17 22:26:00,1.99424,1.99437,1.99418,1.99422,5745650.0
2008-03-17 22:27:00,1.99428,1.99434,1.99405,1.99431,1573670.0
2008-03-17 22:28:00,1.99422,1.99422,1.99403,1.99415,6139961.0
2008-03-17 22:29:00,1.99426,1.99438,1.99401,1.99401,11673850.0
2008-03-17 22:30:00,1.99396,1.99396,1.99361,1.99361,8551096.0
2008-03-17 22:31:00,1.99345,1.99345,1.99308,1.99308,3449940.0
2008-03-17 22:32:00,1.99298,1.99298,1.99265,1.99265,13766316.0
2008-03-17 22:33:00,1.99226,1.99226,1.99174,1.99174,8055623.0
2008-03-17 22:34:00,1.99168,1.99201,1.99116,1.99201,18109813.0
2008-03-17 22:35:00,1.99198,1.99213,1.99194,1.99213,1008346.0
2008-03-17 22:36:00,1.99217,1.99217,1.99171,1.99187,3390337.0
2008-03-17 22:37:00,1.99184,1.99184,1.99162,1.99164,1652293.0
2008-03-17 22:38:00,1.99167,1.99237,1.99167,1.99237,5820073.0
2008-03-17 22:39:00,1.99261,1.9935,1.99261,1.9935,2773501.0
2008-03-17 22:40:00,1.99356,1.99362,1.99351,1.99357,2040117.0
2008-03-17 22:41:00,1.99367,1.99406,1.99362,1.99406,2280279.0
2008-03-17 22:42:00,1.99397,1.99397,1.99342,1.99342,1490377.0
2008-03-17 22:43:00,1.9932,1.9932,1.99287,1.99298,7280281.0
2008-03-17 22:44:00,1.99306,1.99322,1.99306,1.99322,1036380.0
2008-03-17 22:45:00,1.99323,1.99361,1.99323,1.99361,12537390.0
2008-03-17 22:46:00,1.99363,1.99364,1.99348,1.99359,6559890.0
2008-03-17 22:47:00,1.99363,1.99392,1.99361,1.9938,6710322.0
2008-03-17 22:48:00,1.99377,1.99392,1.99345,1.99351,7010079.0
2008-03-17 22:49:00,1.99349,1.99349,1.99334,1.99342,8260153.0
2008-03-17 22:50:00,1.99353,1.99353,1.99336,1.99339,2484916.0
2008-03-17 22:51:00,1.99334,1.99334,1.9929,1.99302,18308640.0
2008-03-17 22:52:00,1.99281,1.99281,1.99176,1.99193,8405559.0
2008-03-17 22:53:00,1.99188,1.99209,1.99174,1.99208,3805130.0
2008-03-17 22:54:00,1.99225,1.9927,1.99225,1.9927,11060850.0
2008-03-17 22:55:00,1.99271,1.99275,1.99258,1.99273,3115583.0
2008-03-17 22:56:00,1.99261,1.99284,1.99251,1.99251,7499659.0
2008-03-17 22:57:00,1.9925,1.9932,1.9925,1.9932,5300106.0
2008-03-17 22:58:00,1.99337,1.9937,1.99337,1.9937,3690516.0
2008-03-17 22:59:00,1.99367,1.9939,1.99346,1.99346,2968688.0
2008-03-17 23:00:00,1.99324,1.99328,1.99254,1.99254,4515847.0
2008-03-17 23:01:00,1.99259,1.99276,1.99259,1.99267,12032538.0
2008-03-17 23:02:00,1.99285,1.99309,1.99285,1.99309,5916938.0
2008-03-17 23:03:00,1.99319,1.99395,1.99317,1.99395,26481468.0
2008-03-17 23:04:00,1.99404,1.99414,1.99382,1.99414,7262561.0
2008-03-17 23:05:00,1.99428,1.99439,1.99411,1.99439,10086443.0
2008-03-17 23:06:00,1.99418,1.99418,1.99344,1.99344,8344904.0
2008-03-17 23:07:00,1.99322,1.99322,1.99299,1.993,7829075.0
2008-03-17 23:08:00,1.99293,1.99299,1.9928,1.99299,6618499.0
2008-03-17 23:09:00,1.99316,1.99336,1.99309,1.99321,28596593.0
2008-03-17 23:10:00,1.99307,1.99307,1.99283,1.99283,5689667.0
2008-03-17 23:11:00,1.99276,1.99284,1.99276,1.99283,6381379.0
2008-03-17 23:12:00,1.99269,1.99269,1.99241,1.99241,4271695.0
2008-03-17 23:13:00,1.99238,1.99242,1.99218,1.99218,3429452.0
2008-03-17 23:14:00,1.99215,1.99225,1.99213,1.99222,3016109.0
2008-03-17 23:15:00,1.99231,1.99243,1.99226,1.99226,1683159.0
2008-03-17 23:16:00,1.99221,1.99221,1.99204,1.99205,11446111.0
2008-03-17 23:17:00,1.99181,1.99181,1.99113,1.99113,9517828.0
2008-03-17 23:18:00,1.99086,1.99086,1.99045,1.99045,11311075.0
2008-03-17 23:19:00,1.99033,1.99047,1.99024,1.99047,10757175.0
2008-03-17 23:20:00,1.99063,1.99125,1.99063,1.99125,1094562.0
2008-03-17 23:21:00,1.99142,1.99145,1.99129,1.99139,2595552.0
2008-03-17 23:22:00,1.99124,1.99124,1.9911,1.99121,8373164.0
2008-03-17 23:23:00,1.99102,1.99102,1.99022,1.99042,6819792.0
2008-03-17 23:24:00,1.99038,1.99054,1.99038,1.9905,9855756.0
2008-03-17 23:25:00,1.99052,1.99057,1.99048,1.99057,5796339.0
2008-03-17 23:26:00,1.99076,1.99112,1.99076,1.99099,1792428.0
2008-03-17 23:27:00,1.99089,1.99106,1.99089,1.99093,5491106.0
2008-03-17 23:28:00,1.99094,1.9912,1.99094,1.9912,3377633.0
2008-03-17 23:29:00,1.99127,1.9914,1.99111,1.9914,12382633.0
2008-03-17 23:30:00,1.99161,1.99213,1.99155,1.99155,5416734.0
2008-03-17 23:31:00,1.99141,1.99141,1.99114,1.99114,1060820.0
2008-03-17 23:32:00,1.99119,1.99141,1.99119,1.99138,10685037.0
2008-03-17 23:33:00,1.99125,1.99129,1.99113,1.99127,23531914.0
2008-03-17 23:34:00,1.99158,1.99237,1.99158,1.99237,5100724.0
2008-03-17 23:35:00,1.99242,1.99272,1.99242,1.99272,16564879.0
2008-03-17 23:36:00,1.99281,1.99337,1.99281,1.99337,2162454.0
2008-03-17 23:37:00,1.99354,1.99407,1.99354,1.99407,11219594.0
2008-03-17 23:38:00,1.9941,1.9947,1.9941,1.99462,5575733.0
2008-03-17 23:39:00,1.99468,1.99481,1.99468,1.99471,3250263.0
2008-03-17 23:40:00,1.99477,1.99515,1.99477,1.99515,29384961.0
2008-03-17 23:41:00,1.99543,1.99606,1.99543,1.99606,10619132.0
2008-03-17 23:42:00,1.99611,1.99611,1.99505,1.99505,6778323.0
2008-03-17 23:43:00,1.99498,1.99585,1.99498,1.99529,10006373.0
2008-03-17 23:44:00,1.99493,1.99533,1.99462,1.99533,1696743.0
2008-03-17 23:45:00,1.99549,1.99549,1.99456,1.9947,3083732.0
2008-03-17 23:46:00,1.99482,1.99499,1.99466,1.99466,7522658.0
2008-03-17 23:47:00,1.99449,1.99461,1.99414,1.99425,12429991.0
2008-03-17 23:48:00,1.99429,1.99436,1.99423,1.99428,378809.0
2008-03-17 23:49:00,1.99436,1.99465,1.994,1.99465,8139577.0
2008-03-17 23:50:00,1.99483,1.99511,1.99483,1.99511,6532875.0
2008-03-17 23:51:00,1.99511,1.99511,1.99473,1.99473,11438675.0
2008-03-17 23:52:00,1.99474,1.9949,1.99466,1.99487,5741233.0
2008-03-17 23:53:00,1.99488,1.99488,1.99448,1.99448,8496797.0
2008-03-17 23:54:00,1.99462,1.99464,1.99439,1.99464,3711632.0
2008-03-17 23:55:00,1.99471,1.99481,1.99464,1.99481,996647.0
2008-03-17 23:56:00,1.99464,1.99464,1.99426,1.99448,7835097.0
2008-03-17 23:57:00,1.99463,1.99483,1.99461,1.99483,3254949.0
2008-03-17 23:58:00,1.99484,1.99513,1.99484,1.99513,7995292.0
2008-03-17 23:59:00,1.99523,1.99536,1.99494,1.99531,9524541.0
2008-03-18 00:00:00,1.99519,1.99519,1.99494,1.99501,10240062.0
2008-03-18 00:01:00,1.9947,1.9947,1.99308,1.99461,9311719.0
2008-03-18 00:02:00,1.99449,1.9946,1.99449,1.9946,4350420.0
2008-03-18 00:03:00,1.99477,1.99524,1.99477,1.99524,1970022.0
2008-03-18 00:04:00,1.9953,1.9953,1.99483,1.99483,1193360.0
2008-03-18 00:05:00,1.99486,1.99511,1.9948,1.99511,3141889.0
2008-03-18 00:06:00,1.99541,1.99558,1.99533,1.99533,5977350.0
2008-03-18 00:07:00,1.99506,1.99506,1.99483,1.99483,10968956.0
2008-03-18 00:08:00,1.99467,1.99467,1.9943,1.9943,7112989.0
2008-03-18 00:09:00,1.99422,1.99422,1.994,1.99405,5406398.0
2008-03-18 00:10:00,1.99404,1.99415,1.994,1.994,10756780.0
2008-03-18 00:11:00,1.99421,1.99459,1.9942,1.99459,2382492.0
2008-03-18 00:12:00,1.99466,1.99466,1.99447,1.9945,19588079.0
2008-03-18 00:13:00,1.99446,1.99446,1.99428,1.99428,16636593.0
2008-03-18 00:14:00,1.9944,1.9944,1.99421,1.99421,18370816.0
2008-03-18 00:16:00,1.99421,1.99421,1.99389,1.99389,3401421.0
2008-03-18 00:17:00,1.9938,1.99384,1.99318,1.99318,2351061.0
2008-03-18 00:18:00,1.99318,1.99423,1.99318,1.99423,11888333.0
2008-03-18 00:19:00,1.9943,1.99443,1.99403,1.99405,13706814.0
2008-03-18 00:20:00,1.99381,1.99381,1.99328,1.99328,8879782.0
2008-03-18 00:21:00,1.99328,1.99353,1.99328,1.99353,6869441.0
2008-03-18 00:22:00,1.9936,1.99379,1.99356,1.99356,14417322.0
2008-03-18 00:23:00,1.9939,1.99402,1.9939,1.99393,4653482.0
2008-03-18 00:24:00,1.99383,1.99391,1.99374,1.99381,3641289.0
2008-03-18 00:25:00,1.99373,1.99376,1.99357,1.99357,20828506.0
2008-03-18 00:26:00,1.99342,1.99342,1.99318,1.99323,11111833.0
2008-03-18 00:27:00,1.99317,1.99317,1.99274,1.99306,4504936.0
2008-03-18 00:28:00,1.99309,1.99329,1.99309,1.99322,5335205.0
2008-03-18 00:29:00,1.9933,1.99341,1.99322,1.99341,14215908.0
2008-03-18 00:30:00,1.9936,1.99378,1.9932,1.9932,7178320.0
2008-03-18 00:31:00,1.99337,1.9934,1.99316,1.9934,2120370.0
2008-03-18 00:32:00,1.99344,1.9935,1.99333,1.9935,17193834.0
2008-03-18 00:33:00,1.99352,1.99359,1.99336,1.99359,11269491.0
2008-03-18 00:34:00,1.99347,1.99352,1.99346,1.99352,7314750.0
2008-03-18 00:35:00,1.99341,1.99341,1.99298,1.99298,3634859.0
2008-03-18 00:36:00,1.99305,1.99323,1.99302,1.99323,3035532.0
2008-03-18 00:37:00,1.99336,1.99347,1.99336,1.99336,3911497.0
2008-03-18 00:38:00,1.99331,1.99335,1.99322,1.99322,4235331.0
2008-03-18 00:39:00,1.99316,1.99327,1.99289,1.99327,11288625.0
2008-03-18 00:40:00,1.99335,1.99338,1.99325,1.99327,3287675.0
2008-03-18 00:41:00,1.99324,1.99324,1.99313,1.99317,15675141.0
2008-03-18 00:42:00,1.99311,1.9936,1.99311,1.9936,1033012.0
2008-03-18 00:43:00,1.99367,1.99369,1.99359,1.99359,5292884.0
2008-03-18 00:44:00,1.99314,1.99335,1.99314,1.99335,5389549.0
2008-03-18 00:45:00,1.99329,1.99339,1.99325,1.99328,5903944.0
2008-03-18 00:46:00,1.99326,1.9934,1.99321,1.9934,12296815.0
2008-03-18 00:47:00,1.99338,1.99338,1.99325,1.99326,5933673.0
2008-03-18 00:48:00,1.99302,1.99307,1.99279,1.99279,5360768.0
2008-03-18 00:49:00,1.99269,1.99269,1.99192,1.99192,10033382.0
2008-03-18 00:50:00,1.9919,1.9919,1.99157,1.99157,3827687.0
2008-03-18 00:51:00,1.99152,1.99152,1.99101,1.99101,4957296.0
2008-03-18 00:52:00,1.99113,1.99127,1.99107,1.99117,7008293.0
2008-03-18 00:53:00,1.99111,1.99126,1.99104,1.99125,2735796.0
2008-03-18 00:54:00,1.99121,1.99121,1.99094,1.99118,3422091.0
2008-03-18 00:55:00,1.9913,1.99162,1.99125,1.99162,664391.0
2008-03-18 00:56:00,1.9916,1.9916,1.99117,1.9914,7220798.0
2008-03-18 00:57:00,1.99138,1.99138,1.99109,1.99109,7213539.0
2008-03-18 00:58:00,1.99099,1.99099,1.99056,1.99056,6164128.0
2008-03-18 00:59:00,1.99027,1.99027,1.98982,1.98982,2744342.0
2008-03-18 01:00:00,1.98975,1.98986,1.98874,1.98874,18285782.0
2008-03-18 01:01:00,1.98877,1.98896,1.98872,1.98896,6768239.0
2008-03-18 01:02:00,1.98897,1.98903,1.9888,1.98903,7816733.0
2008-03-18 01:03:00,1.98924,1.98995,1.98919,1.98995,3603006.0
2008-03-18 01:04:00,1.99003,1.99022,1.99003,1.99008,1522344.0
2008-03-18 01:05:00,1.99006,1.99006,1.98965,1.98965,10488074.0
2008-03-18 01:06:00,1.98967,1.98973,1.98963,1.98963,17207417.0
2008-03-18 01:07:00,1.98955,1.98966,1.98938,1.9896,6522008.0
2008-03-18 01:08:00,1.98954,1.98954,1.98898,1.98898,1349619.0
2008-03-18 01:09:00,1.98896,1.98926,1.98896,1.98926,3840327.0
2008-03-18 01:10:00,1.98924,1.98927,1.98897,1.98897,14328556.0
2008-03-18 01:11:00,1.98888,1.98903,1.98875,1.98875,9257289.0
2008-03-18 01:12:00,1.98904,1.98934,1.98904,1.98934,3058702.0
2008-03-18 01:13:00,1.98939,1.98939,1.98925,1.98933,3617917.0
2008-03-18 01:14:00,1.98921,1.98942,1.98908,1.98942,11075028.0
2008-03-18 01:15:00,1.98952,1.98961,1.98944,1.98946,18464649.0
2008-03-18 01:16:00,1.9895,1.98973,1.98949,1.98973,8756151.0
2008-03-18 01:17:00,1.98959,1.9896,1.9893,1.9893,5468051.0
2008-03-18 01:18:00,1.98915,1.98915,1.98889,1.98902,4043917.0
2008-03-18 01:19:00,1.98896,1.98909,1.98891,1.98907,1270198.0
2008-03-18 01:20:00,1.98898,1.98924,1.98898,1.98915,9414014.0
2008-03-18 01:21:00,1.98894,1.98907,1.98879,1.98907,6858281.0
2008-03-18 01:22:00,1.989,1.98908,1.989,1.98901,14200212.0
2008-03-18 01:23:00,1.98901,1.98909,1.98898,1.98902,1982796.0
2008-03-18 01:24:00,1.98912,1.98914,1.98886,1.98886,6084369.0
2008-03-18 01:25:00,1.98879,1.98879,1.98859,1.98863,22014520.0
2008-03-18 01:26:00,1.98856,1.98881,1.98856,1.98861,7198598.0
2008-03-18 01:27:00,1.9885,1.98856,1.9884,1.9884,5278596.0
2008-03-18 01:28:00,1.98836,1.98836,1.98805,1.98814,7581006.0
2008-03-18 01:29:00,1.98811,1.98811,1.98786,1.98797,1650865.0
2008-03-18 01:30:00,1.98786,1.98791,1.98786,1.98789,7032081.0
2008-03-18 01:31:00,1.98779,1.98783,1.98764,1.98783,2407591.0
2008-03-18 01:32:00,1.98788,1.98834,1.98788,1.98807,1594359.0
2008-03-18 01:33:00,1.98786,1.98786,1.98695,1.98695,9662018.0
2008-03-18 01:34:00,1.98692,1.98708,1.98633,1.98633,25420095.0
2008-03-18 01:35:00,1.9869,1.987,1.98689,1.98696,1944411.0
2008-03-18 01:36:00,1.9871,1.98723,1.9871,1.98719,5689065.0
2008-03-18 01:37:00,1.9872,1.9872,1.98705,1.9871,2303379.0
2008-03-18 01:38:00,1.9871,1.98712,1.98702,1.98712,9884558.0
2008-03-18 01:39:00,1.98679,1.987,1.98679,1.98692,3060572.0
2008-03-18 01:40:00,1.98685,1.98728,1.98683,1.98728,7365771.0
2008-03-18 01:41:00,1.98736,1.9877,1.98736,1.98763,20276358.0
2008-03-18 01:42:00,1.98746,1.98752,1.98745,1.98746,5372407.0
2008-03-18 01:43:00,1.98758,1.98765,1.98743,1.98758,4815760.0
2008-03-18 01:44:00,1.98753,1.98754,1.98686,1.98686,5187343.0
2008-03-18 01:45:00,1.9867,1.98678,1.98668,1.98678,3176170.0
2008-03-18 01:46:00,1.98685,1.98696,1.98674,1.98685,25976367.0
2008-03-18 01:47:00,1.98685,1.98685,1.98639,1.98639,4609005.0
2008-03-18 01:48:00,1.98615,1.98643,1.98613,1.98643,3412778.0
2008-03-18 01:49:00,1.98643,1.98686,1.98643,1.98686,16184295.0
2008-03-18 01:50:00,1.98692,1.98692,1.98633,1.98633,5421786.0
2008-03-18 01:51:00,1.9863,1.98647,1.98625,1.98647,7398684.0
2008-03-18 01:52:00,1.98639,1.98639,1.98603,1.98603,3271418.0
2008-03-18 01:53:00,1.98596,1.98596,1.98552,1.98574,7712230.0
2008-03-18 01:54:00,1.98579,1.98622,1.9857,1.98622,17089928.0
2008-03-18 01:55:00,1.98597,1.98597,1.98549,1.98553,15457820.0
2008-03-18 01:56:00,1.9857,1.98603,1.9857,1.98571,7068473.0
2008-03-18 01:57:00,1.98604,1.98607,1.98571,1.98598,13123875.0
2008-03-18 01:58:00,1.98607,1.98622,1.98606,1.98609,10190288.0
2008-03-18 01:59:00,1.98603,1.98621,1.98603,1.98607,5355450.0
2008-03-18 02:00:00,1.98604,1.98617,1.98594,1.98613,5170351.0
2008-03-18 02:01:00,1.98643,1.9867,1.98636,1.9867,9946595.0
2008-03-18 02:02:00,1.98666,1.98689,1.98663,1.98663,12318265.0
2008-03-18 02:03:00,1.98618,1.98697,1.98618,1.98697,7796684.0
2008-03-18 02:04:00,1.98712,1.9872,1.98664,1.98664,14739983.0
2008-03-18 02:05:00,1.98655,1.98655,1.98592,1.98616,16950933.0
2008-03-18 02:06:00,1.98615,1.98636,1.98581,1.98636,7211737.0
2008-03-18 02:07:00,1.98641,1.98642,1.98623,1.98634,3567133.0
2008-03-18 02:08:00,1.98648,1.98696,1.98648,1.98696,7752182.0
2008-03-18 02:09:00,1.987,1.98737,1.987,1.98728,5599862.0
2008-03-18 02:10:00,1.98727,1.98739,1.98727,1.98727,16485989.0
2008-03-18 02:11:00,1.98743,1.98763,1.9873,1.9873,3212330.0
2008-03-18 02:12:00,1.98737,1.98737,1.98715,1.98736,4783110.0
2008-03-18 02:13:00,1.98729,1.98747,1.98729,1.98747,23809685.0
2008-03-18 02:14:00,1.98743,1.98743,1.98711,1.98711,3043767.0
2008-03-18 02:15:00,1.98717,1.98748,1.98717,1.98739,5312725.0
2008-03-18 02:16:00,1.98749,1.98759,1.98711,1.98729,4746463.0
2008-03-18 02:17:00,1.98718,1.98718,1.98683,1.98683,5593925.0
2008-03-18 02:18:00,1.98683,1.98683,1.9863,1.98633,18634645.0
2008-03-18 02:19:00,1.98645,1.98679,1.98645,1.98672,7493917.0
2008-03-18 02:20:00,1.98671,1.98671,1.98652,1.98652,3055683.0
2008-03-18 02:21:00,1.98686,1.98711,1.98678,1.98711,10293198.0
2008-03-18 02:22:00,1.98715,1.98733,1.9871,1.98733,2214149.0
2008-03-18 02:23:00,1.98746,1.98774,1.98746,1.98774,6007460.0
2008-03-18 02:24:00,1.98779,1.98815,1.98779,1.98815,2060849.0
2008-03-18 02:25:00,1.9877,1.98829,1.9877,1.98822,23686260.0
2008-03-18 02:26:00,1.98813,1.98813,1.98788,1.98804,10145982.0
2008-03-18 02:27:00,1.98796,1.98796,1.9878,1.98784,1622427.0
2008-03-18 02:28:00,1.98772,1.98772,1.98744,1.98744,1364988.0
2008-03-18 02:29:00,1.98747,1.98767,1.98747,1.98759,7767681.0
2008-03-18 02:30:00,1.98764,1.98764,1.98742,1.98763,1655002.0
2008-03-18 02:31:00,1.98763,1.98763,1.98747,1.98749,7434545.0
2008-03-18 02:32:00,1.98741,1.98742,1.98732,1.98732,5507143.0
2008-03-18 02:33:00,1.98741,1.98773,1.98741,1.98773,7111834.0
2008-03-18 02:34:00,1.9881,1.98862,1.9881,1.98861,20657334.0
2008-03-18 02:35:00,1.98856,1.98865,1.98848,1.98863,6681715.0
2008-03-18 02:36:00,1.98849,1.98849,1.98825,1.98838,1821419.0
2008-03-18 02:37:00,1.98847,1.9886,1.98847,1.98852,13048067.0
2008-03-18 02:38:00,1.98869,1.98907,1.98868,1.98875,7039912.0
2008-03-18 02:39:00,1.9889,1.98895,1.98887,1.98887,9519682.0
2008-03-18 02:40:00,1.98909,1.98921,1.98897,1.98908,1234160.0
2008-03-18 02:41:00,1.98921,1.98933,1.98906,1.98906,4202347.0
2008-03-18 02:42:00,1.98897,1.98906,1.98892,1.98898,5506041.0
2008-03-18 02:43:00,1.98914,1.9894,1.98914,1.9894,9254017.0
2008-03-18 02:44:00,1.98958,1.98987,1.98958,1.98984,17760847.0
2008-03-18 02:45:00,1.9899,1.98993,1.98969,1.98969,10365024.0
2008-03-18 02:46:00,1.98973,1.98973,1.98962,1.9897,3337870.0
2008-03-18 02:47:00,1.98982,1.99048,1.98982,1.99048,3168655.0
2008-03-18 02:48:00,1.99044,1.99075,1.99044,1.99045,9486872.0
2008-03-18 02:49:00,1.99047,1.99047,1.9903,1.99038,14335724.0
2008-03-18 02:50:00,1.99047,1.9907,1.99047,1.9907,4003677.0
2008-03-18 02:51:00,1.9908,1.99084,1.99058,1.99058,1320826.0
2008-03-18 02:52:00,1.99046,1.99063,1.9902,1.9902,6650363.0
2008-03-18 02:53:00,1.99004,1.99004,1.98959,1.98959,17382986.0
2008-03-18 02:54:00,1.98941,1.98958,1.98927,1.98927,10037395.0
2008-03-18 02:55:00,1.98903,1.98908,1.98887,1.98908,1685686.0
2008-03-18 02:56:00,1.98916,1.98916,1.98863,1.98879,3957607.0
2008-03-18 02:57:00,1.98877,1.98908,1.98864,1.98908,8211717.0
2008-03-18 02:58:00,1.9894,1.98958,1.98939,1.98958,7370401.0
2008-03-18 02:59:00,1.98949,1.98951,1.98936,1.98936,17110304.0
2008-03-18 03:00:00,1.98941,1.98941,1.98921,1.98928,2680286.0
2008-03-18 03:01:00,1.98936,1.98982,1.98936,1.98982,5760328.0
2008-03-18 03:02:00,1.98991,1.99036,1.98991,1.99036,7946177.0
2008-03-18 03:03:00,1.99049,1.99064,1.99025,1.99025,6703305.0
2008-03-18 03:04:00,1.99015,1.99028,1.98989,1.99028,640747.0
2008-03-18 03:05:00,1.99018,1.99018,1.98979,1.98982,3160698.0
2008-03-18 03:06:00,1.98988,1.99009,1.98988,1.98998,2926295.0
2008-03-18 03:07:00,1.99002,1.99007,1.98988,1.99007,6845376.0
2008-03-18 03:08:00,1.99014,1.99014,1.98996,1.99011,5459579.0
2008-03-18 03:09:00,1.99016,1.99032,1.99016,1.9903,3812436.0
2008-03-18 03:10:00,1.99034,1.99045,1.99027,1.99035,10287482.0
2008-03-18 03:11:00,1.9903,1.9904,1.98993,1.98993,4920392.0
2008-03-18 03:12:00,1.99007,1.99008,1.99002,1.99007,6054150.0
2008-03-18 03:13:00,1.99002,1.99015,1.99002,1.99015,11831824.0
2008-03-18 03:14:00,1.99026,1.99037,1.99013,1.99013,6421519.0
2008-03-18 03:15:00,1.99007,1.99007,1.98959,1.98959,5359536.0
2008-03-18 03:16:00,1.98987,1.98995,1.98968,1.98995,5159763.0
2008-03-18 03:17:00,1.99007,1.99025,1.99007,1.99013,1119918.0
2008-03-18 03:18:00,1.99029,1.99036,1.99023,1.99028,15535322.0
2008-03-18 03:19:00,1.99029,1.9904,1.99027,1.9904,3469841.0
2008-03-18 03:20:00,1.99035,1.99043,1.99,1.99028,10648640.0
2008-03-18 03:21:00,1.99033,1.99037,1.99028,1.99034,3924509.0
2008-03-18 03:22:00,1.99038,1.99043,1.99035,1.99035,4108987.0
2008-03-18 03:23:00,1.99038,1.99051,1.99028,1.99028,3167954.0
2008-03-18 03:24:00,1.99024,1.99051,1.99024,1.99029,4015531.0
2008-03-18 03:25:00,1.99025,1.99025,1.98989,1.98989,7393119.0
2008-03-18 03:26:00,1.98984,1.98984,1.9894,1.98946,10655721.0
2008-03-18 03:27:00,1.98939,1.98942,1.98925,1.98941,18146527.0
2008-03-18 03:28:00,1.98952,1.98964,1.98947,1.98964,2015562.0
2008-03-18 03:29:00,1.98925,1.98974,1.98925,1.98962,7485214.0
2008-03-18 03:30:00,1.98964,1.98969,1.98951,1.98951,14622412.0
2008-03-18 03:31:00,1.98944,1.98949,1.98916,1.98916,5253255.0
2008-03-18 03:32:00,1.98914,1.98918,1.98885,1.98905,3937372.0
2008-03-18 03:33:00,1.98897,1.98919,1.98882,1.98919,11487474.0
2008-03-18 03:34:00,1.98924,1.98924,1.98907,1.98907,22753447.0
2008-03-18 03:35:00,1.98915,1.98954,1.98915,1.98947,4000975.0
2008-03-18 03:36:00,1.9895,1.9895,1.98923,1.98923,4344582.0
2008-03-18 03:37:00,1.98897,1.98926,1.98897,1.9892,14542385.0
2008-03-18 03:38:00,1.98914,1.98914,1.98903,1.98903,7311805.0
2008-03-18 03:39:00,1.98907,1.98907,1.98887,1.98887,8332347.0
2008-03-18 03:40:00,1.98904,1.98944,1.98901,1.98944,12950506.0
2008-03-18 03:41:00,1.98951,1.98978,1.98947,1.98978,12672776.0
2008-03-18 03:42:00,1.98982,1.99038,1.98982,1.99038,2163287.0
2008-03-18 03:43:00,1.99043,1.99087,1.99043,1.99087,3165879.0
2008-03-18 03:44:00,1.99092,1.99119,1.9909,1.99112,3921715.0
2008-03-18 03:45:00,1.99082,1.99082,1.98949,1.98949,17314625.0
2008-03-18 03:46:00,1.98915,1.98973,1.98912,1.98939,18267917.0
2008-03-18 03:47:00,1.98932,1.98932,1.98906,1.98921,21314560.0
2008-03-18 03:48:00,1.98942,1.98969,1.98942,1.98969,2271202.0
2008-03-18 03:49:00,1.9896,1.98995,1.9896,1.98995,10841342.0
2008-03-18 03:50:00,1.99011,1.99017,1.98994,1.99,5928068.0
2008-03-18 03:51:00,1.99001,1.99006,1.98989,1.99001,7153045.0
2008-03-18 03:52:00,1.99008,1.99067,1.99008,1.99048,11995796.0
2008-03-18 03:53:00,1.99052,1.99052,1.99034,1.99038,6301237.0
2008-03-18 03:54:00,1.99037,1.99049,1.99035,1.99043,3332863.0
2008-03-18 03:55:00,1.99033,1.99073,1.99032,1.99073,1152673.0
2008-03-18 03:56:00,1.99078,1.99078,1.99045,1.99052,1839424.0
2008-03-18 03:57:00,1.99048,1.99048,1.99028,1.99028,4741601.0
2008-03-18 03:58:00,1.99041,1.99051,1.989,1.9905,8473672.0
2008-03-18 03:59:00,1.99064,1.99069,1.99029,1.99029,11342558.0
2008-03-18 04:00:00,1.99014,1.99014,1.98958,1.99003,9807994.0
2008-03-18 04:02:00,1.99008,1.99008,1.98981,1.98981,3581195.0
2008-03-18 04:03:00,1.98965,1.98973,1.98929,1.98973,7426632.0
2008-03-18 04:04:00,1.98979,1.98979,1.98948,1.9895,1060038.0
2008-03-18 04:05:00,1.98954,1.98954,1.98909,1.98909,3376360.0
2008-03-18 04:06:00,1.98886,1.98939,1.98882,1.98939,8249315.0
2008-03-18 04:07:00,1.9894,1.98942,1.98918,1.98925,5538522.0
2008-03-18 04:08:00,1.9892,1.98971,1.98914,1.98971,10940866.0
2008-03-18 04:09:00,1.98976,1.9899,1.98976,1.98979,7014035.0
2008-03-18 04:10:00,1.98975,1.98975,1.98928,1.98955,7633477.0
2008-03-18 04:11:00,1.98948,1.98972,1.98948,1.98972,363087.0
2008-03-18 04:12:00,1.98956,1.98974,1.98929,1.98971,13707533.0
2008-03-18 04:13:00,1.98979,1.98981,1.98965,1.9898,7946191.0
2008-03-18 04:14:00,1.98991,1.98991,1.98956,1.98967,3136105.0
2008-03-18 04:15:00,1.98963,1.98965,1.98943,1.98943,1590647.0
2008-03-18 04:16:00,1.9895,1.98954,1.98932,1.98932,9558100.0
2008-03-18 04:17:00,1.98939,1.98939,1.98918,1.98931,7403956.0
2008-03-18 04:18:00,1.98957,1.9897,1.98955,1.98955,11281347.0
2008-03-18 04:19:00,1.98948,1.98949,1.98942,1.98949,27350114.0
2008-03-18 04:20:00,1.98956,1.98978,1.98956,1.98972,3560760.0
2008-03-18 04:21:00,1.98968,1.98968,1.98943,1.98945,6195258.0
2008-03-18 04:22:00,1.98943,1.98953,1.98934,1.98953,11742119.0
2008-03-18 04:23:00,1.98967,1.99003,1.98965,1.99003,4495952.0
2008-03-18 04:24:00,1.99028,1.99028,1.98976,1.98976,15309501.0
2008-03-18 04:25:00,1.98964,1.98967,1.98944,1.98956,5403882.0
2008-03-18 04:26:00,1.98953,1.98981,1.9895,1.98981,22570416.0
2008-03-18 04:27:00,1.99002,1.99033,1.99002,1.99033,11216709.0
2008-03-18 04:28:00,1.99046,1.99053,1.99038,1.99053,1169979.0
2008-03-18 04:29:00,1.99064,1.99101,1.99064,1.99101,5472553.0
2008-03-18 04:30:00,1.99123,1.99127,1.9906,1.9906,12291675.0
2008-03-18 04:31:00,1.99065,1.9909,1.99058,1.9909,3101307.0
2008-03-18 04:32:00,1.99112,1.99121,1.99095,1.99095,5913955.0
2008-03-18 04:33:00,1.99096,1.99096,1.99083,1.99083,1768552.0
2008-03-18 04:34:00,1.99074,1.99075,1.99057,1.99075,6192669.0
2008-03-18 04:35:00,1.99081,1.99099,1.99078,1.99086,9035346.0
2008-03-18 04:36:00,1.99078,1.99094,1.99039,1.99094,6352264.0
2008-03-18 04:37:00,1.99096,1.99104,1.99088,1.99103,8565896.0
2008-03-18 04:38:00,1.99106,1.99122,1.99104,1.99122,2735038.0
2008-03-18 04:39:00,1.99132,1.99224,1.99129,1.99224,1111004.0
2008-03-18 04:40:00,1.99234,1.9924,1.99223,1.9924,10933200.0
2008-03-18 04:41:00,1.9925,1.99268,1.99231,1.99268,11193543.0
2008-03-18 04:42:00,1.9927,1.9927,1.9926,1.99268,9297478.0
2008-03-18 04:43:00,1.99269,1.99275,1.99257,1.99271,10877231.0
2008-03-18 04:44:00,1.99286,1.99322,1.99286,1.99315,1784521.0
2008-03-18 04:45:00,1.99305,1.99305,1.99268,1.99268,2935100.0
2008-03-18 04:46:00,1.99252,1.99257,1.99241,1.99241,3437703.0
2008-03-18 04:47:00,1.99241,1.99246,1.99206,1.99206,4461767.0
2008-03-18 04:48:00,1.99203,1.99207,1.99198,1.99207,6650732.0
2008-03-18 04:49:00,1.99211,1.99216,1.99205,1.99216,5987234.0
2008-03-18 04:50:00,1.99221,1.99239,1.99218,1.99223,27648257.0
2008-03-18 04:51:00,1.99213,1.99221,1.99204,1.99221,6150450.0
2008-03-18 04:52:00,1.99229,1.99237,1.99221,1.99232,7278122.0
2008-03-18 04:53:00,1.99239,1.99242,1.99229,1.99238,8890799.0
2008-03-18 04:54:00,1.99245,1.99255,1.99236,1.99247,9544327.0
2008-03-18 04:55:00,1.99246,1.99257,1.99232,1.99257,6748965.0
2008-03-18 04:56:00,1.99257,1.99271,1.99247,1.99271,27966489.0
2008-03-18 04:57:00,1.99282,1.99307,1.99282,1.99306,6288594.0
2008-03-18 04:58:00,1.99301,1.99306,1.99297,1.99302,12766619.0
2008-03-18 04:59:00,1.99287,1.99303,1.99281,1.99288,4700091.0
2008-03-18 05:00:00,1.99286,1.99288,1.99281,1.99283,2775253.0
2008-03-18 05:01:00,1.99282,1.99282,1.99263,1.99272,3781655.0
2008-03-18 05:02:00,1.9927,1.99283,1.9927,1.99271,5685589.0
2008-03-18 05:03:00,1.9926,1.9926,1.99221,1.99221,7899366.0
2008-03-18 05:04:00,1.99228,1.99228,1.99194,1.99194,3035743.0
2008-03-18 05:05:00,1.9919,1.9922,1.99186,1.9922,11414704.0
2008-03-18 05:06:00,1.99236,1.99245,1.99224,1.99226,4022763.0
2008-03-18 05:07:00,1.99218,1.99246,1.99164,1.99246,8097842.0
2008-03-18 05:08:00,1.99267,1.99333,1.99246,1.99323,19739760.0
2008-03-18 05:09:00,1.99349,1.99376,1.99349,1.99376,2415589.0
2008-03-18 05:10:00,1.99358,1.99403,1.9935,1.99403,7748735.0
2008-03-18 05:11:00,1.99408,1.99443,1.99403,1.99443,7386030.0
2008-03-18 05:12:00,1.99471,1.99474,1.99442,1.9945,6617674.0
2008-03-18 05:13:00,1.99456,1.99464,1.99447,1.99458,6642254.0
2008-03-18 05:14:00,1.99432,1.99432,1.99365,1.99365,11973442.0
2008-03-18 05:15:00,1.99357,1.99357,1.99342,1.99342,1027340.0
2008-03-18 05:16:00,1.99331,1.99331,1.99233,1.9924,7120080.0
2008-03-18 05:17:00,1.99241,1.99241,1.99172,1.99172,1454169.0
2008-03-18 05:18:00,1.99181,1.99181,1.9916,1.9916,2204445.0
2008-03-18 05:19:00,1.99162,1.99173,1.99134,1.99134,2009177.0
2008-03-18 05:20:00,1.99124,1.99148,1.99117,1.99148,2787159.0
2008-03-18 05:21:00,1.9916,1.99189,1.9916,1.99175,5922534.0
2008-03-18 05:22:00,1.99172,1.99172,1.99149,1.99149,1505095.0
2008-03-18 05:23:00,1.99139,1.99139,1.99092,1.99121,3586139.0
2008-03-18 05:24:00,1.99108,1.99126,1.99108,1.99126,1008247.0
2008-03-18 05:25:00,1.99147,1.99203,1.99127,1.99203,16794785.0
2008-03-18 05:26:00,1.99215,1.99219,1.99162,1.99162,8646156.0
2008-03-18 05:27:00,1.99156,1.99156,1.9913,1.9913,14357859.0
2008-03-18 05:28:00,1.99113,1.99113,1.99035,1.99035,3188485.0
2008-03-18 05:29:00,1.99029,1.99039,1.99012,1.99031,7868865.0
2008-03-18 05:30:00,1.99016,1.99016,1.98894,1.98931,11328334.0
2008-03-18 05:31:00,1.9892,1.98929,1.98905,1.98929,6747953.0
2008-03-18 05:32:00,1.98924,1.98924,1.98894,1.98898,1714048.0
2008-03-18 05:33:00,1.98886,1.98888,1.98875,1.98883,5912379.0
2008-03-18 05:34:00,1.9888,1.98889,1.9887,1.98879,2652859.0
2008-03-18 05:35:00,1.98871,1.98871,1.98811,1.98842,33155717.0
2008-03-18 05:36:00,1.98846,1.98856,1.98835,1.98855,3322514.0
2008-03-18 05:37:00,1.98869,1.98898,1.98869,1.98898,2652084.0
2008-03-18 05:38:00,1.98909,1.98944,1.98909,1.98935,5991527.0
2008-03-18 05:39:00,1.98949,1.98978,1.98949,1.98951,11495520.0
2008-03-18 05:40:00,1.98948,1.98962,1.98944,1.98951,5644605.0
2008-03-18 05:41:00,1.98949,1.98952,1.98923,1.98923,3103441.0
2008-03-18 05:42:00,1.98901,1.98911,1.98892,1.98911,6619517.0
2008-03-18 05:43:00,1.98934,1.98959,1.98922,1.98959,1857794.0
2008-03-18 05:44:00,1.98942,1.98973,1.98937,1.98937,5334992.0
2008-03-18 05:45:00,1.9893,1.98974,1.9893,1.98974,4018272.0
2008-03-18 05:46:00,1.99007,1.99065,1.99007,1.99065,31488711.0
2008-03-18 05:47:00,1.9906,1.9906,1.99023,1.99023,2271227.0
2008-03-18 05:48:00,1.99004,1.99004,1.98978,1.98985,3539051.0
2008-03-18 05:49:00,1.98984,1.98995,1.98966,1.98995,5485137.0
2008-03-18 05:50:00,1.98996,1.99011,1.98996,1.99003,18853948.0
2008-03-18 05:51:00,1.9902,1.99059,1.9902,1.9905,2918236.0
2008-03-18 05:52:00,1.9907,1.99127,1.9907,1.99127,11954513.0
2008-03-18 05:53:00,1.99139,1.99164,1.99139,1.99164,6203958.0
2008-03-18 05:54:00,1.99161,1.99173,1.99144,1.99144,4125258.0
2008-03-18 05:55:00,1.99148,1.99148,1.99122,1.99128,9723232.0
2008-03-18 05:56:00,1.99128,1.99143,1.99128,1.99131,6617549.0
2008-03-18 05:57:00,1.99137,1.99157,1.99104,1.99113,18639073.0
2008-03-18 05:58:00,1.99114,1.99189,1.99114,1.99147,7662005.0
2008-03-18 05:59:00,1.99133,1.99134,1.99114,1.9913,4295109.0
2008-03-18 06:00:00,1.99126,1.99126,1.99074,1.99074,5548741.0
2008-03-18 06:01:00,1.99077,1.99077,1.9906,1.99073,8933758.0
2008-03-18 06:02:00,1.99073,1.99077,1.99066,1.99077,8734878.0
2008-03-18 06:03:00,1.9908,1.99091,1.99076,1.99085,1723067.0
2008-03-18 06:04:00,1.99096,1.9913,1.99096,1.9913,4602428.0
2008-03-18 06:05:00,1.99129,1.99129,1.99117,1.99117,6105469.0
2008-03-18 06:06:00,1.99122,1.99148,1.99122,1.99148,1282983.0
2008-03-18 06:07:00,1.99154,1.99163,1.9912,1.9912,5104358.0
2008-03-18 06:08:00,1.99106,1.99167,1.99106,1.99167,10723311.0
2008-03-18 06:09:00,1.9918,1.9918,1.99161,1.99161,5926206.0
2008-03-18 06:10:00,1.99165,1.99201,1.99165,1.99194,17254434.0
2008-03-18 06:11:00,1.99186,1.99194,1.9917,1.9917,7160984.0
2008-03-18 06:12:00,1.99165,1.99165,1.99102,1.99109,2362699.0
2008-03-18 06:13:00,1.99082,1.99085,1.99058,1.99085,5834614.0
2008-03-18 06:14:00,1.9911,1.99147,1.9911,1.99146,8988874.0
2008-03-18 06:15:00,1.99132,1.9917,1.9908,1.9908,7884708.0
2008-03-18 06:16:00,1.99099,1.99157,1.99099,1.99157,3885926.0
2008-03-18 06:17:00,1.99157,1.99157,1.99136,1.99151,3629409.0
2008-03-18 06:18:00,1.99132,1.99132,1.9906,1.99122,46807788.0
2008-03-18 06:19:00,1.99132,1.99147,1.99104,1.99147,1731748.0
2008-03-18 06:20:00,1.99146,1.99165,1.99146,1.99165,9976453.0
2008-03-18 06:21:00,1.99171,1.99202,1.99169,1.99202,6299935.0
2008-03-18 06:22:00,1.99195,1.99195,1.99157,1.99163,3904660.0
2008-03-18 06:23:00,1.99144,1.99171,1.99144,1.99169,15163057.0
2008-03-18 06:24:00,1.9917,1.9917,1.99151,1.99151,7901055.0
2008-03-18 06:25:00,1.99171,1.9918,1.99168,1.99177,5812718.0
2008-03-18 06:26:00,1.99165,1.99165,1.99144,1.99145,2982598.0
2008-03-18 06:27:00,1.99136,1.99136,1.99115,1.99133,10089332.0
2008-03-18 06:28:00,1.99127,1.99127,1.98983,1.99114,2159377.0
2008-03-18 06:29:00,1.99101,1.99139,1.991,1.991,4294936.0
2008-03-18 06:30:00,1.991,1.99105,1.99095,1.99095,2537343.0
2008-03-18 06:31:00,1.99088,1.991,1.99084,1.99097,4379199.0
2008-03-18 06:32:00,1.99098,1.99098,1.99077,1.99077,10295548.0
2008-03-18 06:33:00,1.99084,1.99116,1.9908,1.9908,501468.0
2008-03-18 06:34:00,1.99072,1.99075,1.99054,1.99064,948428.0
2008-03-18 06:35:00,1.99053,1.99055,1.99036,1.99044,6325516.0
2008-03-18 06:36:00,1.99042,1.99047,1.99032,1.99038,23539266.0
2008-03-18 06:37:00,1.99023,1.99054,1.99023,1.99054,8830366.0
2008-03-18 06:38:00,1.99053,1.99053,1.99039,1.99047,3483221.0
2008-03-18 06:39:00,1.99051,1.99064,1.99035,1.99035,3474555.0
2008-03-18 06:40:00,1.99037,1.99057,1.99037,1.99057,3564558.0
2008-03-18 06:41:00,1.9907,1.99086,1.99062,1.99086,8710054.0
2008-03-18 06:42:00,1.99088,1.9909,1.9906,1.9906,1347192.0
2008-03-18 06:43:00,1.99061,1.99082,1.99046,1.99082,5475833.0
2008-03-18 06:44:00,1.99083,1.99094,1.99076,1.99094,8245571.0
2008-03-18 06:45:00,1.99089,1.99089,1.99069,1.99069,4880314.0
2008-03-18 06:46:00,1.99063,1.99071,1.99048,1.99048,5715570.0
2008-03-18 06:47:00,1.99037,1.99044,1.9902,1.9902,17241765.0
2008-03-18 06:48:00,1.99019,1.99031,1.99008,1.9902,18778051.0
2008-03-18 06:49:00,1.98995,1.98995,1.98962,1.98962,12535118.0
2008-03-18 06:50:00,1.98949,1.98949,1.98928,1.98928,5485788.0
2008-03-18 06:51:00,1.98918,1.98918,1.98889,1.98889,12108059.0
2008-03-18 06:52:00,1.98899,1.98924,1.98899,1.98916,6502480.0
2008-03-18 06:53:00,1.98925,1.98925,1.98899,1.98914,9631909.0
2008-03-18 06:54:00,1.98911,1.98927,1.98894,1.98894,14630054.0
2008-03-18 06:55:00,1.9887,1.9891,1.98867,1.9891,9711458.0
2008-03-18 06:56:00,1.98908,1.98908,1.98881,1.98881,8118172.0
2008-03-18 06:57:00,1.9886,1.98879,1.98858,1.98858,5003203.0
2008-03-18 06:58:00,1.98838,1.98855,1.98833,1.98843,2942901.0
2008-03-18 06:59:00,1.98815,1.9884,1.98815,1.9884,8219509.0
2008-03-18 07:00:00,1.98853,1.98918,1.98853,1.98918,8015100.0
2008-03-18 07:01:00,1.98907,1.98907,1.98887,1.98887,3612852.0
2008-03-18 07:02:00,1.98906,1.98906,1.98881,1.98883,9077487.0
2008-03-18 07:03:00,1.98876,1.98899,1.98876,1.98894,2341976.0
2008-03-18 07:04:00,1.98899,1.98904,1.98871,1.98904,13764835.0
2008-03-18 07:05:00,1.98909,1.98909,1.989,1.989,5232221.0
2008-03-18 07:06:00,1.98896,1.98917,1.98896,1.989,2547935.0
2008-03-18 07:07:00,1.98887,1.98898,1.98865,1.98882,12113182.0
2008-03-18 07:08:00,1.98885,1.98932,1.98885,1.98932,7275679.0
2008-03-18 07:09:00,1.98936,1.98947,1.9893,1.98938,1879051.0
2008-03-18 07:10:00,1.98943,1.98958,1.98934,1.98934,4815571.0
2008-03-18 07:11:00,1.9893,1.9893,1.98775,1.98908,5747294.0
2008-03-18 07:12:00,1.9889,1.9889,1.98825,1.98887,21285623.0
2008-03-18 07:13:00,1.98889,1.98908,1.98889,1.98894,2462942.0
2008-03-18 07:14:00,1.98891,1.98891,1.98853,1.98853,5971898.0
2008-03-18 07:15:00,1.9885,1.98855,1.98837,1.98847,8602382.0
2008-03-18 07:16:00,1.98853,1.98876,1.98853,1.98862,16457982.0
2008-03-18 07:17:00,1.98862,1.98872,1.98846,1.98846,12384604.0
2008-03-18 07:18:00,1.98825,1.98825,1.98755,1.98755,14169769.0
2008-03-18 07:19:00,1.98732,1.98732,1.98674,1.98691,6888595.0
2008-03-18 07:20:00,1.98703,1.98704,1.98684,1.98684,1403598.0
2008-03-18 07:21:00,1.98684,1.98713,1.98684,1.98713,16184681.0
2008-03-18 07:22:00,1.98699,1.98719,1.98679,1.98679,4507524.0
2008-03-18 07:23:00,1.9866,1.98786,1.98652,1.98786,13297374.0
2008-03-18 07:24:00,1.9879,1.98807,1.98782,1.988,8648381.0
2008-03-18 07:25:00,1.98819,1.98851,1.98816,1.98851,2280995.0
2008-03-18 07:26:00,1.98862,1.98882,1.98862,1.98875,2387857.0
2008-03-18 07:27:00,1.98873,1.98873,1.98839,1.98852,33336922.0
2008-03-18 07:28:00,1.98861,1.98908,1.98861,1.98908,3103081.0
2008-03-18 07:29:00,1.98916,1.98933,1.98916,1.98917,5813203.0
2008-03-18 07:30:00,1.98911,1.98911,1.98893,1.98893,12037575.0
2008-03-18 07:31:00,1.989,1.989,1.98863,1.98887,16431168.0
2008-03-18 07:32:00,1.98884,1.98911,1.98875,1.98911,3365329.0
2008-03-18 07:33:00,1.98911,1.98923,1.9891,1.98912,2236294.0
2008-03-18 07:34:00,1.98907,1.98907,1.98874,1.98891,2447800.0
2008-03-18 07:35:00,1.98906,1.98928,1.98906,1.98917,4456632.0
2008-03-18 07:36:00,1.98906,1.98906,1.98861,1.98864,6525294.0
2008-03-18 07:37:00,1.98867,1.98886,1.9886,1.9886,9027580.0
2008-03-18 07:38:00,1.98863,1.98869,1.98835,1.98835,4005015.0
2008-03-18 07:39:00,1.98822,1.98881,1.98813,1.98881,703254.0
2008-03-18 07:40:00,1.98894,1.98902,1.98877,1.98889,5539434.0
2008-03-18 07:41:00,1.98896,1.98909,1.98896,1.98909,18004576.0
2008-03-18 07:42:00,1.9891,1.98923,1.98865,1.98865,4403904.0
2008-03-18 07:43:00,1.98853,1.9889,1.98845,1.98867,3794373.0
2008-03-18 07:44:00,1.98868,1.9889,1.98868,1.98872,9095603.0
2008-03-18 07:45:00,1.98869,1.98889,1.98863,1.98889,22446887.0
2008-03-18 07:46:00,1.98884,1.98884,1.9885,1.98855,5170660.0
2008-03-18 07:47:00,1.9887,1.98871,1.98852,1.98852,6655212.0
2008-03-18 07:48:00,1.98852,1.98862,1.98841,1.98862,1688400.0
2008-03-18 07:49:00,1.9886,1.98871,1.9886,1.98864,4271070.0
2008-03-18 07:50:00,1.98878,1.98891,1.98876,1.98891,1437311.0
2008-03-18 07:51:00,1.98899,1.98908,1.98896,1.98908,3709056.0
2008-03-18 07:52:00,1.98904,1.98936,1.98904,1.98933,8424998.0
2008-03-18 07:53:00,1.98937,1.98961,1.98937,1.98961,18107436.0
2008-03-18 07:54:00,1.98964,1.98966,1.98938,1.9895,20641812.0
2008-03-18 07:55:00,1.98944,1.98945,1.98896,1.98938,3605669.0
2008-03-18 07:56:00,1.9893,1.98959,1.98925,1.98947,3076777.0
2008-03-18 07:57:00,1.98953,1.98967,1.98948,1.98948,7371827.0
2008-03-18 07:58:00,1.98946,1.98946,1.98929,1.98934,896055.0
2008-03-18 07:59:00,1.98929,1.98957,1.98929,1.98957,9805193.0
2008-03-18 08:00:00,1.98963,1.98992,1.98963,1.98976,4562614.0
2008-03-18 08:01:00,1.98952,1.98952,1.98919,1.98922,2751116.0
2008-03-18 08:02:00,1.98915,1.98932,1.98915,1.98925,1739792.0
2008-03-18 08:03:00,1.98933,1.98962,1.98933,1.98962,3176179.0
2008-03-18 08:04:00,1.98978,1.99023,1.98978,1.99023,5810669.0
2008-03-18 08:05:00,1.99039,1.99045,1.9902,1.9902,939802.0
2008-03-18 08:06:00,1.99031,1.99041,1.99022,1.99041,2429403.0
2008-03-18 08:07:00,1.99057,1.99058,1.99037,1.99037,9743725.0
2008-03-18 08:08:00,1.9904,1.99052,1.99031,1.99046,6777704.0
2008-03-18 08:09:00,1.99056,1.99077,1.99047,1.99067,21089399.0
2008-03-18 08:10:00,1.99068,1.99077,1.99059,1.99059,885398.0
2008-03-18 08:11:00,1.99074,1.99091,1.99074,1.99089,1636408.0
2008-03-18 08:12:00,1.99071,1.99071,1.99004,1.99034,1622530.0
2008-03-18 08:13:00,1.99046,1.99046,1.99031,1.99031,2505437.0
2008-03-18 08:14:00,1.99034,1.99099,1.99034,1.99099,15264545.0
2008-03-18 08:15:00,1.99115,1.9913,1.99112,1.9912,5506613.0
2008-03-18 08:16:00,1.99116,1.99116,1.99107,1.99114,3809482.0
2008-03-18 08:17:00,1.99111,1.99116,1.99101,1.99101,3867502.0
2008-03-18 08:18:00,1.99099,1.99105,1.99096,1.99105,1355637.0
2008-03-18 08:19:00,1.99126,1.99154,1.99126,1.99143,2609052.0
2008-03-18 08:20:00,1.99138,1.99142,1.99119,1.99142,15788811.0
2008-03-18 08:21:00,1.99142,1.99143,1.99133,1.99133,2658974.0
2008-03-18 08:22:00,1.99128,1.99128,1.99084,1.99084,46669700.0
2008-03-18 08:23:00,1.99085,1.99096,1.99058,1.99058,8049863.0
2008-03-18 08:24:00,1.99048,1.99048,1.99023,1.99026,9587929.0
2008-03-18 08:25:00,1.99026,1.99037,1.99022,1.99037,1141770.0
2008-03-18 08:26:00,1.99039,1.99039,1.99013,1.99013,19651351.0
2008-03-18 08:27:00,1.99027,1.99043,1.99027,1.99043,3987822.0
2008-03-18 08:28:00,1.9903,1.99047,1.99017,1.99017,5296596.0
2008-03-18 08:29:00,1.99005,1.99005,1.9892,1.9892,2481325.0
2008-03-18 08:30:00,1.98912,1.98912,1.98893,1.98902,40578366.0
2008-03-18 08:31:00,1.98898,1.98914,1.98889,1.98914,19242869.0
2008-03-18 08:32:00,1.98931,1.9895,1.98931,1.98932,2546496.0
2008-03-18 08:33:00,1.98933,1.98939,1.98911,1.98939,9394239.0
2008-03-18 08:34:00,1.98934,1.98958,1.98934,1.98958,10540929.0
2008-03-18 08:35:00,1.98959,1.98959,1.98926,1.98926,7958439.0
2008-03-18 08:36:00,1.98914,1.98914,1.98878,1.98878,4888131.0
2008-03-18 08:37:00,1.98865,1.98878,1.9886,1.98869,3222340.0
2008-03-18 08:38:00,1.98888,1.98943,1.98888,1.98937,2443116.0
2008-03-18 08:39:00,1.98943,1.98989,1.98915,1.98989,2825810.0
2008-03-18 08:40:00,1.98982,1.98982,1.98969,1.98978,4010587.0
2008-03-18 08:41:00,1.98982,1.99,1.98982,1.98983,1874661.0
2008-03-18 08:42:00,1.98969,1.98969,1.98945,1.98945,3697990.0
2008-03-18 08:43:00,1.98947,1.98947,1.98903,1.98903,3075964.0
2008-03-18 08:44:00,1.98894,1.98897,1.98887,1.98888,27340035.0
2008-03-18 08:45:00,1.98846,1.98895,1.98846,1.98888,6560977.0
2008-03-18 08:46:00,1.9888,1.9888,1.98847,1.98851,6624287.0
2008-03-18 08:47:00,1.9886,1.98883,1.9886,1.98883,4685499.0
2008-03-18 08:48:00,1.98879,1.98879,1.98858,1.98879,9867749.0
2008-03-18 08:49:00,1.98887,1.98924,1.98887,1.98919,1471863.0
2008-03-18 08:50:00,1.98929,1.98948,1.98929,1.98936,4969173.0
2008-03-18 08:51:00,1.98949,1.9895,1.9894,1.9895,2080751.0
2008-03-18 08:52:00,1.98946,1.98946,1.9892,1.9892,5237084.0
2008-03-18 08:53:00,1.98915,1.98915,1.9887,1.9887,7194948.0
2008-03-18 08:54:00,1.98852,1.98852,1.98823,1.98825,5739565.0
2008-03-18 08:55:00,1.98819,1.98819,1.988,1.98804,9171867.0
2008-03-18 08:56:00,1.98799,1.98801,1.9879,1.98795,2497547.0
2008-03-18 08:57:00,1.98817,1.98852,1.98817,1.98852,14220687.0
2008-03-18 08:58:00,1.98864,1.98879,1.9886,1.98879,2137419.0
2008-03-18 08:59:00,1.98883,1.98902,1.98873,1.98902,17186708.0
2008-03-18 09:00:00,1.98921,1.98941,1.98921,1.98938,10091073.0
2008-03-18 09:01:00,1.98936,1.98945,1.98921,1.98923,21728095.0
2008-03-18 09:02:00,1.98932,1.98955,1.98932,1.98955,982482.0
2008-03-18 09:03:00,1.9897,1.9904,1.9897,1.9904,1957157.0
2008-03-18 09:04:00,1.99037,1.99037,1.98995,1.98995,11469618.0
2008-03-18 09:05:00,1.98992,1.99079,1.98984,1.99079,2139923.0
2008-03-18 09:06:00,1.99096,1.99151,1.99096,1.99151,506049.0
2008-03-18 09:07:00,1.99173,1.99253,1.99173,1.99253,4000491.0
2008-03-18 09:08:00,1.99236,1.99236,1.99201,1.99201,12546915.0
2008-03-18 09:09:00,1.99182,1.99182,1.99128,1.99174,9541443.0
2008-03-18 09:10:00,1.99175,1.99175,1.9915,1.9915,7199975.0
2008-03-18 09:11:00,1.99156,1.99181,1.99156,1.99181,15694584.0
2008-03-18 09:12:00,1.99198,1.99216,1.99097,1.99097,26282016.0
2008-03-18 09:13:00,1.99118,1.99153,1.99115,1.99115,3754961.0
2008-03-18 09:14:00,1.99115,1.99166,1.99115,1.99166,3631087.0
2008-03-18 09:15:00,1.99168,1.99168,1.99126,1.99126,9155146.0
2008-03-18 09:16:00,1.99137,1.99137,1.99091,1.99091,17352523.0
2008-03-18 09:17:00,1.99111,1.99191,1.99111,1.99191,15484186.0
2008-03-18 09:18:00,1.99196,1.99236,1.99196,1.99236,5804610.0
2008-03-18 09:19:00,1.99246,1.99274,1.99246,1.99246,26944869.0
2008-03-18 09:20:00,1.99232,1.99232,1.99214,1.99231,1083438.0
2008-03-18 09:21:00,1.99239,1.99268,1.99239,1.99268,370297.0
2008-03-18 09:22:00,1.99277,1.99302,1.99277,1.99302,4184831.0
2008-03-18 09:23:00,1.99308,1.99308,1.99294,1.99307,19160727.0
2008-03-18 09:24:00,1.99315,1.99349,1.99315,1.99336,9381206.0
2008-03-18 09:25:00,1.99333,1.99351,1.99324,1.99351,1628328.0
2008-03-18 09:26:00,1.9933,1.99405,1.9933,1.99405,2156893.0
2008-03-18 09:27:00,1.99415,1.99447,1.99415,1.99423,5295607.0
2008-03-18 09:28:00,1.99411,1.99411,1.99363,1.99363,39813197.0
2008-03-18 09:29:00,1.99349,1.99401,1.99349,1.99401,2240840.0
2008-03-18 09:30:00,1.99393,1.99394,1.99318,1.9933,3287914.0
2008-03-18 09:31:00,1.99337,1.99361,1.99334,1.99361,11821336.0
2008-03-18 09:32:00,1.9938,1.99454,1.9938,1.99454,1496048.0
2008-03-18 09:33:00,1.99451,1.99451,1.99403,1.99403,10730215.0
2008-03-18 09:34:00,1.99386,1.99425,1.99378,1.99425,11887936.0
2008-03-18 09:35:00,1.99429,1.99429,1.99411,1.99414,3526849.0
2008-03-18 09:36:00,1.9942,1.99507,1.9942,1.99507,6511391.0
2008-03-18 09:37:00,1.99501,1.99501,1.9947,1.99474,31155547.0
2008-03-18 09:38:00,1.99489,1.99507,1.99482,1.99497,41911033.0
2008-03-18 09:39:00,1.99494,1.99494,1.99454,1.99464,4895032.0
2008-03-18 09:40:00,1.99466,1.99476,1.99457,1.99473,6268207.0
2008-03-18 09:41:00,1.99468,1.99475,1.99448,1.9947,2577113.0
2008-03-18 09:42:00,1.99486,1.99486,1.9938,1.9938,4253723.0
2008-03-18 09:43:00,1.99371,1.99388,1.99338,1.99388,3861420.0
2008-03-18 09:44:00,1.99397,1.99397,1.99362,1.99362,5148874.0
2008-03-18 09:45:00,1.99362,1.99405,1.99362,1.99396,15910494.0
2008-03-18 09:46:00,1.99381,1.99386,1.99357,1.99357,1238948.0
2008-03-18 09:47:00,1.99336,1.99336,1.99282,1.99282,41334702.0
2008-03-18 09:48:00,1.99255,1.99255,1.99211,1.99232,14464477.0
2008-03-18 09:49:00,1.99219,1.99269,1.99219,1.99253,6192239.0
2008-03-18 09:50:00,1.99248,1.99251,1.99213,1.99213,2297460.0
2008-03-18 09:51:00,1.99189,1.99192,1.99132,1.99179,4686487.0
2008-03-18 09:52:00,1.99168,1.99168,1.99051,1.99074,17584152.0
2008-03-18 09:53:00,1.99091,1.99133,1.9909,1.99133,5169104.0
2008-03-18 09:54:00,1.99151,1.99171,1.99151,1.99155,7983188.0
2008-03-18 09:55:00,1.99149,1.99155,1.99135,1.99135,3385256.0
2008-03-18 09:56:00,1.99143,1.99161,1.9912,1.9912,2356888.0
2008-03-18 09:57:00,1.99137,1.99152,1.99135,1.99146,4183972.0
2008-03-18 09:58:00,1.99119,1.99119,1.99053,1.99053,3974990.0
2008-03-18 09:59:00,1.99049,1.99049,1.99041,1.99042,7747608.0
2008-03-18 10:00:00,1.99047,1.99088,1.99047,1.99088,44400029.0
2008-03-18 10:01:00,1.99078,1.99078,1.99031,1.99031,7148528.0
2008-03-18 10:02:00,1.99033,1.99033,1.98991,1.99018,3225906.0
2008-03-18 10:03:00,1.99003,1.9902,1.99002,1.99017,7008308.0
2008-03-18 10:04:00,1.99012,1.99012,1.98981,1.98981,17442727.0
2008-03-18 10:05:00,1.98977,1.99014,1.9897,1.99014,3624243.0
2008-03-18 10:06:00,1.99014,1.99014,1.9897,1.9897,23114406.0
2008-03-18 10:07:00,1.9899,1.99041,1.98974,1.99041,15786599.0
2008-03-18 10:08:00,1.9903,1.9903,1.99008,1.99015,2951871.0
2008-03-18 10:09:00,1.99022,1.99082,1.99022,1.99082,1054706.0
2008-03-18 10:10:00,1.9909,1.9917,1.9909,1.9917,3789036.0
2008-03-18 10:11:00,1.9918,1.99258,1.9918,1.99258,20394018.0
2008-03-18 10:12:00,1.99266,1.99369,1.99266,1.99369,451196.0
2008-03-18 10:13:00,1.99372,1.99426,1.99372,1.99426,10803233.0
2008-03-18 10:14:00,1.99431,1.99463,1.99344,1.99346,10372635.0
2008-03-18 10:15:00,1.99335,1.99367,1.99335,1.9936,11582795.0
2008-03-18 10:16:00,1.99364,1.99387,1.99359,1.99379,55200332.0
2008-03-18 10:17:00,1.99382,1.99405,1.99372,1.99405,9017276.0
2008-03-18 10:18:00,1.99399,1.99418,1.99399,1.99409,4944865.0
2008-03-18 10:19:00,1.99402,1.99439,1.994,1.99436,3846700.0
2008-03-18 10:20:00,1.99446,1.99496,1.99446,1.99496,4915118.0
2008-03-18 10:21:00,1.99487,1.99538,1.99487,1.99538,9566398.0
2008-03-18 10:22:00,1.99535,1.99535,1.99479,1.99489,15952176.0
2008-03-18 10:23:00,1.99473,1.99473,1.99372,1.99372,19293710.0
2008-03-18 10:24:00,1.99379,1.99412,1.99379,1.99396,11019524.0
2008-03-18 10:25:00,1.9939,1.9939,1.99372,1.99382,9709151.0
2008-03-18 10:26:00,1.99378,1.99389,1.99377,1.99379,5954611.0
2008-03-18 10:27:00,1.99376,1.9938,1.99351,1.99351,12064307.0
2008-03-18 10:28:00,1.99343,1.99367,1.99317,1.99363,11587439.0
2008-03-18 10:29:00,1.99359,1.99363,1.99349,1.99361,7967114.0
2008-03-18 10:30:00,1.99366,1.99372,1.9936,1.99372,1391759.0
2008-03-18 10:31:00,1.99369,1.99379,1.99358,1.99371,41982857.0
2008-03-18 10:32:00,1.99357,1.99357,1.99296,1.9931,3093104.0
2008-03-18 10:33:00,1.99303,1.99354,1.99301,1.99354,2286643.0
2008-03-18 10:34:00,1.99376,1.99382,1.99324,1.99324,1680232.0
2008-03-18 10:35:00,1.99302,1.99334,1.99289,1.99334,5748259.0
2008-03-18 10:36:00,1.99334,1.99368,1.99334,1.99368,2024435.0
2008-03-18 10:37:00,1.99362,1.994,1.99362,1.994,3656482.0
2008-03-18 10:38:00,1.99411,1.99414,1.99397,1.99414,5955270.0
2008-03-18 10:39:00,1.99425,1.9947,1.99425,1.99444,4132598.0
2008-03-18 10:40:00,1.99473,1.99519,1.99473,1.99519,29806779.0
2008-03-18 10:41:00,1.99527,1.99533,1.99506,1.99529,5192607.0
2008-03-18 10:42:00,1.99526,1.99544,1.99504,1.99544,3813398.0
2008-03-18 10:43:00,1.99546,1.99569,1.99533,1.99553,2328806.0
2008-03-18 10:44:00,1.9954,1.9954,1.99498,1.99498,4137859.0
2008-03-18 10:45:00,1.99497,1.99507,1.99491,1.99507,11024334.0
2008-03-18 10:46:00,1.99516,1.99555,1.99515,1.99555,13722620.0
2008-03-18 10:47:00,1.99581,1.9963,1.99581,1.9963,2608378.0
2008-03-18 10:48:00,1.99632,1.99632,1.99621,1.99623,5850510.0
2008-03-18 10:49:00,1.9961,1.9966,1.9961,1.9966,10192623.0
2008-03-18 10:50:00,1.99663,1.99678,1.99657,1.99677,5957444.0
2008-03-18 10:51:00,1.99682,1.99731,1.99675,1.99731,2220182.0
2008-03-18 10:52:00,1.99751,1.99751,1.9969,1.9969,1669051.0
2008-03-18 10:53:00,1.99669,1.99693,1.99651,1.99693,11080288.0
2008-03-18 10:54:00,1.99704,1.99747,1.99704,1.99747,15096493.0
2008-03-18 10:55:00,1.99765,1.99847,1.99765,1.99843,30882926.0
2008-03-18 10:56:00,1.9984,1.99896,1.9984,1.99867,2115288.0
2008-03-18 10:57:00,1.99886,1.9991,1.99854,1.99854,8898450.0
2008-03-18 10:58:00,1.9987,1.9992,1.9987,1.9992,54427802.0
2008-03-18 10:59:00,1.9995,1.99987,1.99946,1.99968,13144364.0
2008-03-18 11:00:00,2.0,2.0005,2.0,2.0,2445322.0
2008-03-18 11:01:00,1.99995,2.00015,1.99995,2.00011,22799280.0
2008-03-18 11:02:00,2.00008,2.00008,1.99981,2.00004,16532601.0
2008-03-18 11:03:00,2.00007,2.00075,2.00007,2.00075,12252072.0
2008-03-18 11:04:00,2.00069,2.00112,2.00069,2.00112,1921465.0
2008-03-18 11:05:00,2.00116,2.00116,2.00023,2.00023,2102600.0
2008-03-18 11:06:00,2.00023,2.00085,2.00023,2.00085,3178403.0
2008-03-18 11:07:00,2.00091,2.00099,2.00071,2.00099,50942915.0
2008-03-18 11:08:00,2.00099,2.00099,2.0007,2.00093,11787696.0
2008-03-18 11:09:00,2.00104,2.00159,2.00104,2.00138,5556646.0
2008-03-18 11:10:00,2.0011,2.00117,2.00076,2.00076,3904752.0
2008-03-18 11:11:00,2.00064,2.00089,2.00059,2.00085,1407302.0
2008-03-18 11:12:00,2.00091,2.00114,2.00068,2.00068,13846152.0
2008-03-18 11:13:00,2.00038,2.00038,1.99986,1.99986,6068651.0
2008-03-18 11:14:00,1.99968,1.99968,1.99904,1.99904,790642.0
2008-03-18 11:15:00,1.99895,1.99895,1.99783,1.99783,17971418.0
2008-03-18 11:16:00,1.99767,1.99782,1.99746,1.99782,5813704.0
2008-03-18 11:17:00,1.9978,1.99792,1.99746,1.99777,10811285.0
2008-03-18 11:18:00,1.99766,1.9978,1.99766,1.99767,2456607.0
2008-03-18 11:19:00,1.99772,1.99849,1.99772,1.99849,1767149.0
2008-03-18 11:20:00,1.9988,1.99912,1.9988,1.99912,7140568.0
2008-03-18 11:21:00,1.99905,1.99905,1.99872,1.99872,6913212.0
2008-03-18 11:22:00,1.99835,1.99854,1.99828,1.99854,5037962.0
2008-03-18 11:23:00,1.99867,1.99878,1.9986,1.99878,3273840.0
2008-03-18 11:24:00,1.99891,1.99923,1.9989,1.99904,13261046.0
2008-03-18 11:25:00,1.99904,1.99927,1.99888,1.99888,10067393.0
2008-03-18 11:26:00,1.99936,2.00003,1.99936,2.00003,13583029.0
2008-03-18 11:27:00,2.00026,2.00064,2.00009,2.00009,4776858.0
2008-03-18 11:28:00,2.00028,2.00028,1.99999,1.99999,11113939.0
2008-03-18 11:29:00,2.00001,2.00014,1.99996,2.00006,7094459.0
2008-03-18 11:30:00,1.99999,2.00002,1.99942,1.99942,4014841.0
2008-03-18 11:31:00,1.99933,1.99933,1.99845,1.99845,6308341.0
2008-03-18 11:32:00,1.99837,1.99837,1.99768,1.99768,33478399.0
2008-03-18 11:33:00,1.9976,1.9976,1.99658,1.99658,7063532.0
2008-03-18 11:34:00,1.99645,1.99645,1.99555,1.99555,4369285.0
2008-03-18 11:35:00,1.99558,1.99558,1.99488,1.99488,1773790.0
2008-03-18 11:36:00,1.99464,1.99464,1.99412,1.99464,2637814.0
2008-03-18 11:37:00,1.99482,1.99513,1.99482,1.99513,3274191.0
2008-03-18 11:38:00,1.99527,1.99565,1.99489,1.99565,7235691.0
2008-03-18 11:39:00,1.99575,1.9964,1.99575,1.9964,7419981.0
2008-03-18 11:40:00,1.99656,1.99677,1.99643,1.99643,7413248.0
2008-03-18 11:41:00,1.99678,1.99721,1.99666,1.99721,2207429.0
2008-03-18 11:42:00,1.99711,1.99725,1.997,1.99725,2510326.0
2008-03-18 11:43:00,1.99727,1.99753,1.99727,1.99753,20701944.0
2008-03-18 11:44:00,1.99745,1.99745,1.9971,1.9971,4833241.0
2008-03-18 11:45:00,1.99702,1.99706,1.99683,1.99702,81342472.0
2008-03-18 11:46:00,1.99722,1.99757,1.99722,1.99757,8069192.0
2008-03-18 11:47:00,1.99753,1.99765,1.99738,1.99765,1967016.0
2008-03-18 11:48:00,1.99777,1.99797,1.99772,1.99772,12612994.0
2008-03-18 11:49:00,1.99777,1.99791,1.99766,1.99788,2103723.0
2008-03-18 11:50:00,1.99783,1.99783,1.99724,1.99738,41538677.0
2008-03-18 11:51:00,1.99754,1.99787,1.99754,1.99778,1082173.0
2008-03-18 11:52:00,1.99775,1.99775,1.99741,1.99741,7670229.0
2008-03-18 11:53:00,1.99711,1.99715,1.99681,1.99681,2759738.0
2008-03-18 11:54:00,1.99682,1.99699,1.99681,1.99699,10861585.0
2008-03-18 11:55:00,1.99691,1.99705,1.99691,1.99697,4372459.0
2008-03-18 11:56:00,1.99681,1.99681,1.99621,1.9963,2599930.0
2008-03-18 11:57:00,1.99618,1.99635,1.99618,1.99635,1477334.0
2008-03-18 11:58:00,1.99637,1.99637,1.99613,1.99613,18257568.0
2008-03-18 11:59:00,1.99591,1.99602,1.99566,1.99602,2726122.0
2008-03-18 12:00:00,1.99631,1.99648,1.99631,1.99637,3308551.0
2008-03-18 12:01:00,1.99609,1.99609,1.99566,1.99594,7871168.0
2008-03-18 12:02:00,1.99598,1.99602,1.9955,1.99594,1941524.0
2008-03-18 12:03:00,1.99584,1.99592,1.99567,1.99567,18344739.0
2008-03-18 12:04:00,1.99591,1.99609,1.99591,1.99609,5179039.0
2008-03-18 12:05:00,1.99615,1.99633,1.99615,1.99622,2083273.0
2008-03-18 12:06:00,1.99619,1.99619,1.99594,1.99605,3348116.0
2008-03-18 12:07:00,1.99597,1.99597,1.9956,1.99581,6227142.0
2008-03-18 12:08:00,1.99609,1.99658,1.99609,1.99658,1789525.0
2008-03-18 12:09:00,1.99646,1.99658,1.99613,1.99613,3209497.0
2008-03-18 12:10:00,1.99602,1.99626,1.99602,1.99626,3313754.0
2008-03-18 12:11:00,1.99615,1.99615,1.99543,1.99543,1686529.0
2008-03-18 12:12:00,1.99541,1.99541,1.99466,1.99501,5896098.0
2008-03-18 12:13:00,1.9951,1.99594,1.9951,1.99594,2011959.0
2008-03-18 12:14:00,1.99614,1.99733,1.99614,1.99726,23006530.0
2008-03-18 12:15:00,1.99705,1.99705,1.99677,1.99695,8855631.0
2008-03-18 12:16:00,1.99708,1.99734,1.99708,1.99711,1384692.0
2008-03-18 12:17:00,1.99718,1.99732,1.99705,1.99705,10130415.0
2008-03-18 12:18:00,1.99687,1.99704,1.99658,1.99658,5246263.0
2008-03-18 12:19:00,1.99653,1.99727,1.99653,1.99727,2573950.0
2008-03-18 12:20:00,1.99729,1.99729,1.99678,1.99678,1302054.0
2008-03-18 12:21:00,1.99669,1.99697,1.99664,1.99697,2258943.0
2008-03-18 12:22:00,1.9971,1.99774,1.9971,1.99774,4243699.0
2008-03-18 12:23:00,1.9979,1.99836,1.9979,1.9982,17816315.0
2008-03-18 12:24:00,1.9981,1.9981,1.99654,1.99799,3297470.0
2008-03-18 12:25:00,1.99813,1.99862,1.99813,1.99862,9578377.0
2008-03-18 12:26:00,1.99884,1.9994,1.99884,1.9994,1076632.0
2008-03-18 12:27:00,1.9995,1.99973,1.9995,1.99965,8798706.0
2008-03-18 12:28:00,1.99982,2.00012,1.99971,2.00012,5435643.0
2008-03-18 12:29:00,2.00018,2.0007,2.00018,2.0005,9003715.0
2008-03-18 12:30:00,2.00058,2.00065,2.00057,2.00061,3398161.0
2008-03-18 12:31:00,2.0007,2.00086,2.00052,2.00052,3867541.0
2008-03-18 12:32:00,2.0005,2.0005,2.00027,2.0003,4130748.0
2008-03-18 12:33:00,2.0003,2.0004,2.00022,2.00034,1548506.0
2008-03-18 12:34:00,2.00046,2.00081,2.00039,2.00048,19690046.0
2008-03-18 12:35:00,2.00006,2.00021,1.99984,1.99984,3661640.0
2008-03-18 12:36:00,2.0,2.00041,1.99995,1.99995,6308862.0
2008-03-18 12:37:00,2.00038,2.00041,2.00029,2.00031,11272302.0
2008-03-18 12:38:00,2.00042,2.00071,2.00042,2.00068,7698558.0
2008-03-18 12:39:00,2.00091,2.00117,2.00091,2.00113,22777796.0
2008-03-18 12:40:00,2.00107,2.00138,2.00086,2.00138,4492366.0
2008-03-18 12:41:00,2.00142,2.00147,2.00137,2.00142,2418114.0
2008-03-18 12:42:00,2.00135,2.00135,2.00105,2.00108,6991163.0
2008-03-18 12:43:00,2.00088,2.00097,2.00063,2.00063,25190828.0
2008-03-18 12:44:00,2.00064,2.00064,2.00031,2.00052,21369302.0
2008-03-18 12:45:00,2.00056,2.00056,2.00001,2.00001,9601514.0
2008-03-18 12:46:00,1.99972,1.99972,1.99907,1.99952,9968328.0
2008-03-18 12:47:00,1.99935,1.99967,1.99934,1.99946,3814088.0
2008-03-18 12:48:00,1.99931,1.99944,1.99916,1.99916,2506120.0
2008-03-18 12:49:00,1.99929,1.99987,1.99912,1.99912,1682105.0
2008-03-18 12:50:00,1.999,1.99944,1.999,1.9993,7410483.0
2008-03-18 12:51:00,1.99921,2.00015,1.99921,2.00015,2614844.0
2008-03-18 12:52:00,2.0004,2.00053,2.00036,2.00038,4720322.0
2008-03-18 12:53:00,2.00027,2.00027,1.99978,2.00012,8736260.0
2008-03-18 12:54:00,1.99989,1.99989,1.9993,1.9993,1803692.0
2008-03-18 12:55:00,1.99945,1.99967,1.99935,1.99967,7900719.0
2008-03-18 12:56:00,1.99969,1.99986,1.99896,1.99978,3299847.0
2008-03-18 12:57:00,1.9999,2.00018,1.9999,2.00012,875033.0
2008-03-18 12:58:00,1.99986,1.99997,1.99949,1.99949,7002876.0
2008-03-18 12:59:00,1.99956,1.9998,1.99913,1.9998,3695646.0
2008-03-18 13:00:00,1.99979,1.99979,1.99904,1.99904,10652415.0
2008-03-18 13:01:00,1.99895,1.99895,1.99826,1.99826,2174526.0
2008-03-18 13:02:00,1.99817,1.99817,1.99751,1.99751,10191061.0
2008-03-18 13:03:00,1.99735,1.99735,1.99615,1.99615,31069861.0
2008-03-18 13:04:00,1.99622,1.99697,1.99622,1.99656,2099532.0
2008-03-18 13:05:00,1.99678,1.99796,1.99678,1.99796,25467888.0
2008-03-18 13:06:00,1.998,1.9981,1.99799,1.9981,3426066.0
2008-03-18 13:07:00,1.99814,1.99819,1.99811,1.99813,1505909.0
2008-03-18 13:08:00,1.99804,1.99869,1.99804,1.99869,3637977.0
2008-03-18 13:09:00,1.99886,1.99971,1.99886,1.99955,2997515.0
2008-03-18 13:10:00,1.99956,1.9997,1.99956,1.99966,2242843.0
2008-03-18 13:11:00,1.99962,1.9999,1.99962,1.99985,14021715.0
2008-03-18 13:12:00,1.9998,1.99997,1.99974,1.99997,13686898.0
2008-03-18 13:13:00,2.00002,2.00004,1.99952,1.99952,1823265.0
2008-03-18 13:14:00,1.99944,1.99944,1.99917,1.99936,2030299.0
2008-03-18 13:15:00,1.99947,2.00022,1.99947,2.00022,523040.0
2008-03-18 13:16:00,2.00013,2.00028,1.99992,2.00028,20504836.0
2008-03-18 13:17:00,2.00053,2.00095,2.00053,2.00072,2637633.0
2008-03-18 13:18:00,2.00063,2.00079,2.00002,2.00002,5474946.0
2008-03-18 13:19:00,1.99974,1.99976,1.99944,1.99944,10672353.0
2008-03-18 13:20:00,1.99939,1.99939,1.99911,1.99911,3283399.0
2008-03-18 13:21:00,1.99882,1.99882,1.99838,1.99838,8984936.0
2008-03-18 13:22:00,1.99834,1.99834,1.99786,1.99786,50684940.0
2008-03-18 13:23:00,1.99777,1.99783,1.99766,1.99766,5961069.0
2008-03-18 13:24:00,1.99754,1.99754,1.99712,1.99712,7291532.0
2008-03-18 13:25:00,1.99704,1.99704,1.99647,1.99647,6203284.0
2008-03-18 13:26:00,1.99637,1.99639,1.99621,1.99623,585944.0
2008-03-18 13:27:00,1.99625,1.99625,1.99586,1.99586,2805008.0
2008-03-18 13:28:00,1.99577,1.99616,1.99554,1.99616,10730019.0
2008-03-18 13:29:00,1.99626,1.99656,1.99626,1.99654,5280339.0
2008-03-18 13:30:00,1.99655,1.99716,1.99655,1.99716,798597.0
2008-03-18 13:31:00,1.99723,1.99753,1.99723,1.99753,9940023.0
2008-03-18 13:32:00,1.99747,1.99787,1.99747,1.99787,12940082.0
2008-03-18 13:33:00,1.99794,1.99839,1.99794,1.99833,23630365.0
2008-03-18 13:34:00,1.99844,1.9988,1.99844,1.9988,33643927.0
2008-03-18 13:35:00,1.99886,1.99913,1.99886,1.99913,2455650.0
2008-03-18 13:36:00,1.99921,1.99961,1.99921,1.99961,19979369.0
2008-03-18 13:37:00,1.99971,2.00015,1.99971,2.0001,25210105.0
2008-03-18 13:38:00,2.00023,2.00074,2.0002,2.00074,2472340.0
2008-03-18 13:39:00,2.00073,2.0011,2.0007,2.0011,2860093.0
2008-03-18 13:40:00,2.00121,2.00152,2.00113,2.00152,34525888.0
2008-03-18 13:41:00,2.00154,2.00188,2.00151,2.00188,1701087.0
2008-03-18 13:42:00,2.00196,2.00233,2.00196,2.00233,10897884.0
2008-03-18 13:43:00,2.00235,2.00268,2.00235,2.00265,12612459.0
2008-03-18 13:44:00,2.00275,2.00313,2.00275,2.00313,32519537.0
2008-03-18 13:45:00,2.00303,2.00363,2.00303,2.00363,5960669.0
2008-03-18 13:46:00,2.00353,2.00395,2.00353,2.00395,3600955.0
2008-03-18 13:47:00,2.00389,2.00453,2.00389,2.00453,14362228.0
2008-03-18 13:48:00,2.00457,2.00493,2.00457,2.0049,21898493.0
2008-03-18 13:49:00,2.00508,2.0054,2.00508,2.0054,1938465.0
2008-03-18 13:50:00,2.00535,2.00586,2.00535,2.00586,5901572.0
2008-03-18 13:51:00,2.00577,2.00622,2.00577,2.00622,3686548.0
2008-03-18 13:52:00,2.00621,2.00665,2.00621,2.00661,12070634.0
2008-03-18 13:53:00,2.00672,2.00726,2.00672,2.00726,1107948.0
2008-03-18 13:54:00,2.00736,2.00742,2.00727,2.00727,2168097.0
2008-03-18 13:55:00,2.00714,2.00718,2.00703,2.00703,4831236.0
2008-03-18 13:56:00,2.00693,2.00707,2.00693,2.00707,4645084.0
2008-03-18 13:57:00,2.00716,2.00719,2.00698,2.00719,2758836.0
2008-03-18 13:58:00,2.00738,2.0077,2.00738,2.00748,11446042.0
2008-03-18 13:59:00,2.00745,2.00745,2.00698,2.00698,732900.0
2008-03-18 14:00:00,2.00683,2.00692,2.00675,2.00685,8097872.0
2008-03-18 14:01:00,2.00679,2.00679,2.00637,2.00637,1629092.0
2008-03-18 14:02:00,2.00648,2.00674,2.00634,2.00647,3433016.0
2008-03-18 14:03:00,2.00639,2.0067,2.0062,2.0067,1481142.0
2008-03-18 14:04:00,2.00689,2.00725,2.00689,2.00711,2321735.0
2008-03-18 14:05:00,2.00705,2.00718,2.0069,2.00718,14709690.0
2008-03-18 14:06:00,2.00721,2.00724,2.00674,2.00674,4438494.0
2008-03-18 14:07:00,2.0065,2.00682,2.00541,2.00679,3370572.0
2008-03-18 14:08:00,2.00685,2.00685,2.0066,2.0066,19743829.0
2008-03-18 14:09:00,2.00663,2.00663,2.00643,2.00643,4806335.0
2008-03-18 14:10:00,2.00622,2.00627,2.00585,2.00585,8207364.0
2008-03-18 14:11:00,2.00575,2.00575,2.00551,2.00559,839813.0
2008-03-18 14:12:00,2.0056,2.00565,2.00547,2.00564,9902688.0
2008-03-18 14:13:00,2.00579,2.00581,2.00556,2.00565,4285970.0
2008-03-18 14:14:00,2.00591,2.00697,2.00591,2.00697,20034953.0
2008-03-18 14:15:00,2.00698,2.00698,2.0065,2.00659,3938231.0
2008-03-18 14:16:00,2.00659,2.00668,2.00626,2.00626,228620692.0
2008-03-18 14:17:00,2.00622,2.00722,2.00622,2.00722,16474144.0
2008-03-18 14:18:00,2.00713,2.00724,2.00703,2.00721,2324207.0
2008-03-18 14:19:00,2.00714,2.00719,2.0065,2.0065,11275717.0
2008-03-18 14:20:00,2.00611,2.00611,2.00575,2.00575,11737446.0
2008-03-18 14:21:00,2.0055,2.0055,2.0048,2.0048,7935318.0
2008-03-18 14:22:00,2.00477,2.00533,2.00477,2.00531,11690039.0
2008-03-18 14:23:00,2.00542,2.00581,2.00542,2.00581,16966308.0
2008-03-18 14:24:00,2.00591,2.00626,2.00591,2.00626,11065782.0
2008-03-18 14:25:00,2.00629,2.00661,2.00629,2.00661,12039219.0
2008-03-18 14:26:00,2.00675,2.00743,2.00658,2.00743,3646682.0
2008-03-18 14:27:00,2.00736,2.00736,2.00694,2.00718,17760624.0
2008-03-18 14:28:00,2.00714,2.00714,2.00648,2.00657,10044602.0
2008-03-18 14:29:00,2.00623,2.00665,2.00612,2.00612,13873850.0
2008-03-18 14:30:00,2.00571,2.00571,2.00528,2.00528,13218682.0
2008-03-18 14:31:00,2.00516,2.00516,2.00471,2.00471,12482521.0
2008-03-18 14:32:00,2.00448,2.00448,2.00416,2.00434,2696744.0
2008-03-18 14:33:00,2.00413,2.00413,2.00316,2.00316,1914855.0
2008-03-18 14:34:00,2.00311,2.00346,2.00311,2.00337,8641531.0
2008-03-18 14:35:00,2.00328,2.00328,2.00265,2.00265,1940045.0
2008-03-18 14:36:00,2.00266,2.00292,2.00251,2.00289,24469681.0
2008-03-18 14:37:00,2.00274,2.00307,2.00274,2.00307,10718412.0
2008-03-18 14:38:00,2.00302,2.00325,2.00302,2.00305,25935400.0
2008-03-18 14:39:00,2.00285,2.00397,2.00285,2.00397,3328983.0
2008-03-18 14:40:00,2.004,2.00414,2.00397,2.00414,8016525.0
2008-03-18 14:41:00,2.0041,2.0041,2.00383,2.00383,8926652.0
2008-03-18 14:42:00,2.00368,2.00371,2.00258,2.00258,1111082.0
2008-03-18 14:43:00,2.00288,2.0037,2.00288,2.0037,2767896.0
2008-03-18 14:44:00,2.00391,2.0041,2.00388,2.00409,13465523.0
2008-03-18 14:45:00,2.00422,2.00477,2.00411,2.00411,6333471.0
2008-03-18 14:46:00,2.00388,2.00388,2.00297,2.00297,18240635.0
2008-03-18 14:47:00,2.00299,2.0032,2.00296,2.0032,9324836.0
2008-03-18 14:48:00,2.00334,2.00353,2.00325,2.00337,32187675.0
2008-03-18 14:49:00,2.00342,2.00374,2.00342,2.00367,3997559.0
2008-03-18 14:50:00,2.00364,2.00364,2.00309,2.00309,6919862.0
2008-03-18 14:51:00,2.00306,2.00318,2.00301,2.00316,5232822.0
2008-03-18 14:52:00,2.00338,2.00353,2.00326,2.00326,6727582.0
2008-03-18 14:53:00,2.00303,2.00321,2.00274,2.00321,2220327.0
2008-03-18 14:54:00,2.00339,2.00356,2.00338,2.0035,2709201.0
2008-03-18 14:55:00,2.00361,2.00439,2.00361,2.00439,7835572.0
2008-03-18 14:56:00,2.00442,2.00442,2.00372,2.00372,2051929.0
2008-03-18 14:57:00,2.00423,2.00448,2.00423,2.00432,85793307.0
2008-03-18 14:58:00,2.00413,2.00413,2.00388,2.00405,20087932.0
2008-03-18 14:59:00,2.0042,2.00471,2.0042,2.00471,5975465.0
2008-03-18 15:00:00,2.00474,2.00491,2.00446,2.00446,12221489.0
2008-03-18 15:01:00,2.00441,2.00461,2.0043,2.00461,5000871.0
2008-03-18 15:02:00,2.00474,2.00483,2.00451,2.00459,8579998.0
2008-03-18 15:03:00,2.00442,2.00494,2.00442,2.00472,1525911.0
2008-03-18 15:04:00,2.00454,2.00454,2.00434,2.00434,5560137.0
2008-03-18 15:05:00,2.00439,2.00467,2.00439,2.00467,9803125.0
2008-03-18 15:06:00,2.00466,2.00466,2.00417,2.00417,15895390.0
2008-03-18 15:07:00,2.00429,2.00444,2.00425,2.00444,36932273.0
2008-03-18 15:08:00,2.00446,2.00446,2.00425,2.00438,11690053.0
2008-03-18 15:09:00,2.00434,2.00434,2.00405,2.00405,33565939.0
2008-03-18 15:10:00,2.00407,2.00414,2.00386,2.00386,10119620.0
2008-03-18 15:11:00,2.00396,2.00416,2.00393,2.00416,4473907.0
2008-03-18 15:12:00,2.00377,2.00411,2.00377,2.00389,10461023.0
2008-03-18 15:13:00,2.00381,2.00392,2.00373,2.00392,2769995.0
2008-03-18 15:14:00,2.00421,2.00452,2.00421,2.0045,404267.0
2008-03-18 15:15:00,2.00471,2.00499,2.0044,2.0044,2888823.0
2008-03-18 15:16:00,2.00419,2.00419,2.00402,2.00415,6529118.0
2008-03-18 15:17:00,2.00433,2.00482,2.00433,2.00482,6145232.0
2008-03-18 15:18:00,2.00504,2.00544,2.00504,2.00517,7149740.0
2008-03-18 15:19:00,2.00528,2.00551,2.00528,2.00537,17706323.0
2008-03-18 15:20:00,2.00555,2.00578,2.00544,2.00578,4626177.0
2008-03-18 15:21:00,2.00578,2.0067,2.00578,2.0067,1229224.0
2008-03-18 15:22:00,2.00679,2.00731,2.00679,2.00731,915767.0
2008-03-18 15:23:00,2.00742,2.00831,2.00742,2.00804,2201796.0
2008-03-18 15:24:00,2.00778,2.00778,2.00737,2.00737,2604852.0
2008-03-18 15:25:00,2.00721,2.00721,2.00671,2.00671,9669532.0
2008-03-18 15:26:00,2.0064,2.0064,2.00588,2.00588,13552290.0
2008-03-18 15:27:00,2.00566,2.00566,2.0052,2.0052,1028159.0
2008-03-18 15:28:00,2.00519,2.00538,2.00519,2.00519,34204961.0
2008-03-18 15:29:00,2.00521,2.00533,2.00521,2.00533,6450322.0
2008-03-18 15:30:00,2.00539,2.00553,2.00538,2.00553,1899944.0
2008-03-18 15:31:00,2.00559,2.00582,2.00559,2.00569,11399538.0
2008-03-18 15:32:00,2.00585,2.00594,2.00571,2.00594,19717643.0
2008-03-18 15:33:00,2.00596,2.00596,2.0057,2.00592,18664277.0
2008-03-18 15:34:00,2.00586,2.00588,2.00571,2.00571,3278174.0
2008-03-18 15:35:00,2.00571,2.00588,2.00568,2.00588,13464915.0
2008-03-18 15:36:00,2.00601,2.00604,2.00575,2.00603,2519686.0
2008-03-18 15:37:00,2.00617,2.00635,2.00612,2.00619,11018569.0
2008-03-18 15:38:00,2.00635,2.00664,2.00635,2.00645,10535985.0
2008-03-18 15:39:00,2.00672,2.00723,2.00672,2.00723,6893008.0
2008-03-18 15:40:00,2.00717,2.00727,2.00711,2.00711,15159932.0
2008-03-18 15:41:00,2.0072,2.00833,2.0072,2.00833,1220925.0
2008-03-18 15:42:00,2.00841,2.00841,2.0081,2.00836,21550930.0
2008-03-18 15:43:00,2.00809,2.00811,2.00748,2.00748,18663017.0
2008-03-18 15:44:00,2.0075,2.00793,2.0075,2.00793,4633655.0
2008-03-18 15:45:00,2.00785,2.00788,2.0076,2.00788,1868676.0
2008-03-18 15:46:00,2.00794,2.00799,2.00778,2.00794,1475167.0
2008-03-18 15:47:00,2.00787,2.00788,2.00751,2.00788,6280146.0
2008-03-18 15:48:00,2.00802,2.00945,2.00802,2.00945,2573575.0
2008-03-18 15:49:00,2.00945,2.00998,2.00945,2.00993,7543397.0
2008-03-18 15:50:00,2.01006,2.01114,2.01006,2.01094,2002266.0
2008-03-18 15:51:00,2.01087,2.0109,2.01039,2.0109,6454853.0
2008-03-18 15:52:00,2.01097,2.0118,2.01097,2.01166,6133924.0
2008-03-18 15:53:00,2.01148,2.01165,2.01148,2.01163,10229494.0
2008-03-18 15:54:00,2.01181,2.01196,2.01158,2.01158,2635087.0
2008-03-18 15:55:00,2.01165,2.01165,2.01083,2.01083,5571634.0
2008-03-18 15:56:00,2.01059,2.01059,2.01005,2.01006,8238182.0
2008-03-18 15:57:00,2.01018,2.01026,2.01003,2.01003,3719181.0
2008-03-18 15:58:00,2.00997,2.01059,2.00884,2.01057,965475.0
2008-03-18 15:59:00,2.01049,2.01049,2.0095,2.0095,6866745.0
2008-03-18 16:00:00,2.00936,2.00936,2.00846,2.00846,8088716.0
2008-03-18 16:01:00,2.00833,2.00847,2.00824,2.00829,3431062.0
2008-03-18 16:02:00,2.00819,2.00819,2.00797,2.00815,1587102.0
2008-03-18 16:03:00,2.00828,2.00852,2.00828,2.00848,20447567.0
2008-03-18 16:04:00,2.00858,2.00885,2.00858,2.00885,17403844.0
2008-03-18 16:05:00,2.00887,2.00887,2.00849,2.00852,19050639.0
2008-03-18 16:06:00,2.00838,2.00838,2.00759,2.00759,3256317.0
2008-03-18 16:07:00,2.0076,2.00845,2.0076,2.00845,5461895.0
2008-03-18 16:08:00,2.00842,2.00863,2.00813,2.00863,5092249.0
2008-03-18 16:09:00,2.00867,2.00907,2.00867,2.00907,4050001.0
2008-03-18 16:10:00,2.00894,2.00894,2.00853,2.00853,2086171.0
2008-03-18 16:11:00,2.00851,2.00851,2.00827,2.00827,25950493.0
2008-03-18 16:12:00,2.00824,2.00826,2.00808,2.00826,17359589.0
2008-03-18 16:13:00,2.00811,2.00868,2.00801,2.00868,8778395.0
2008-03-18 16:14:00,2.00905,2.00905,2.00889,2.00891,7405074.0
2008-03-18 16:15:00,2.00897,2.00916,2.0089,2.00902,2673078.0
2008-03-18 16:16:00,2.00887,2.00887,2.00847,2.00847,1763552.0
2008-03-18 16:17:00,2.00833,2.00833,2.00781,2.00808,17376364.0
2008-03-18 16:18:00,2.00837,2.00873,2.00837,2.00873,2988786.0
2008-03-18 16:19:00,2.00882,2.0092,2.00882,2.00899,2883717.0
2008-03-18 16:20:00,2.00926,2.00993,2.00926,2.00993,3084154.0
2008-03-18 16:21:00,2.01007,2.01063,2.01002,2.01063,4036991.0
2008-03-18 16:22:00,2.01088,2.01177,2.01088,2.01177,5540485.0
2008-03-18 16:23:00,2.0118,2.01189,2.01177,2.01189,11530048.0
2008-03-18 16:24:00,2.01195,2.01221,2.01195,2.01207,6536613.0
2008-03-18 16:25:00,2.01229,2.01239,2.01215,2.01215,29545415.0
2008-03-18 16:26:00,2.01213,2.01229,2.01204,2.01229,4492735.0
2008-03-18 16:27:00,2.01228,2.0129,2.01228,2.0129,3172463.0
2008-03-18 16:28:00,2.01297,2.01308,2.01276,2.01276,15339994.0
2008-03-18 16:29:00,2.01265,2.01265,2.012,2.012,1265454.0
2008-03-18 16:30:00,2.01199,2.01214,2.01199,2.01207,5532808.0
2008-03-18 16:31:00,2.01197,2.01209,2.01191,2.01191,4161663.0
2008-03-18 16:32:00,2.01176,2.01176,2.01118,2.01118,1658194.0
2008-03-18 16:33:00,2.01089,2.01089,2.01048,2.01048,6956185.0
2008-03-18 16:34:00,2.01044,2.01046,2.01028,2.01028,12855393.0
2008-03-18 16:35:00,2.0102,2.0102,2.00954,2.00995,2735698.0
2008-03-18 16:36:00,2.01002,2.01006,2.00991,2.00999,28173587.0
2008-03-18 16:37:00,2.00994,2.00999,2.00978,2.00989,10996078.0
2008-03-18 16:38:00,2.00982,2.00982,2.00961,2.00976,5082217.0
2008-03-18 16:39:00,2.00971,2.01029,2.00971,2.01029,10225793.0
2008-03-18 16:40:00,2.01045,2.0106,2.01042,2.01058,12325594.0
2008-03-18 16:41:00,2.01044,2.01081,2.01044,2.01064,6258617.0
2008-03-18 16:42:00,2.01052,2.01052,2.01024,2.0105,1720108.0
2008-03-18 16:43:00,2.01049,2.01052,2.01034,2.01034,9578216.0
2008-03-18 16:44:00,2.01048,2.01069,2.01048,2.01054,3159699.0
2008-03-18 16:45:00,2.01052,2.01056,2.0104,2.01055,7018395.0
2008-03-18 16:46:00,2.01084,2.01175,2.01084,2.01169,4370634.0
2008-03-18 16:47:00,2.01186,2.01216,2.01183,2.01183,2895625.0
2008-03-18 16:48:00,2.01177,2.01273,2.01177,2.01273,4227712.0
2008-03-18 16:49:00,2.01288,2.01311,2.01268,2.01268,1287312.0
2008-03-18 16:50:00,2.01272,2.01298,2.01271,2.01291,1432383.0
2008-03-18 16:51:00,2.01285,2.01342,2.01285,2.01341,6218616.0
2008-03-18 16:52:00,2.01331,2.01394,2.01331,2.01394,12636678.0
2008-03-18 16:53:00,2.01394,2.01427,2.01357,2.01427,714520.0
2008-03-18 16:54:00,2.01434,2.0149,2.01431,2.01469,13139884.0
2008-03-18 16:55:00,2.01453,2.01453,2.01413,2.01414,3577401.0
2008-03-18 16:56:00,2.01399,2.01413,2.01342,2.01342,2385486.0
2008-03-18 16:57:00,2.01311,2.01311,2.01247,2.01247,2025556.0
2008-03-18 16:58:00,2.01246,2.01264,2.01231,2.01231,7586766.0
2008-03-18 16:59:00,2.01195,2.01209,2.01163,2.01209,4379994.0
2008-03-18 17:00:00,2.01221,2.01221,2.01192,2.01192,1427805.0
2008-03-18 17:01:00,2.01186,2.01186,2.0116,2.01182,1932064.0
2008-03-18 17:02:00,2.01184,2.01236,2.01184,2.01236,9814007.0
2008-03-18 17:03:00,2.01259,2.01298,2.01259,2.01298,7366510.0
2008-03-18 17:04:00,2.01304,2.01327,2.01304,2.01311,2511796.0
2008-03-18 17:05:00,2.0129,2.0129,2.01226,2.01237,4835463.0
2008-03-18 17:06:00,2.0122,2.0122,2.01195,2.01201,3941911.0
2008-03-18 17:07:00,2.01199,2.01203,2.01184,2.01194,3771733.0
2008-03-18 17:08:00,2.01214,2.01251,2.01214,2.01251,14520765.0
2008-03-18 17:09:00,2.01257,2.0126,2.01244,2.01244,14873059.0
2008-03-18 17:10:00,2.01229,2.01229,2.01206,2.01206,5206754.0
2008-03-18 17:11:00,2.01186,2.01188,2.01148,2.01148,952357.0
2008-03-18 17:12:00,2.0115,2.01187,2.0115,2.01172,3435743.0
2008-03-18 17:13:00,2.01184,2.01252,2.01181,2.01252,2084748.0
2008-03-18 17:14:00,2.01256,2.01256,2.01176,2.01191,5340220.0
2008-03-18 17:15:00,2.01197,2.01258,2.01197,2.01234,25411264.0
2008-03-18 17:16:00,2.01242,2.01242,2.01202,2.01202,9305438.0
2008-03-18 17:17:00,2.01204,2.01213,2.01197,2.01197,20951436.0
2008-03-18 17:18:00,2.01212,2.01242,2.01212,2.01222,5210748.0
2008-03-18 17:19:00,2.01224,2.01232,2.01218,2.01219,640487.0
2008-03-18 17:20:00,2.01229,2.01247,2.01229,2.01247,8779575.0
2008-03-18 17:21:00,2.01265,2.01298,2.01265,2.01298,2403012.0
2008-03-18 17:22:00,2.01322,2.01354,2.01322,2.01345,24780992.0
2008-03-18 17:23:00,2.01354,2.01381,2.01349,2.01381,10517672.0
2008-03-18 17:24:00,2.01388,2.01397,2.01372,2.01372,4899848.0
2008-03-18 17:25:00,2.01365,2.01365,2.01293,2.01293,5283820.0
2008-03-18 17:26:00,2.01265,2.01265,2.012,2.01227,6239585.0
2008-03-18 17:27:00,2.01257,2.01294,2.01236,2.01236,3369359.0
2008-03-18 17:28:00,2.01225,2.01238,2.01216,2.01216,9062721.0
2008-03-18 17:29:00,2.01212,2.01212,2.01185,2.01185,4839455.0
2008-03-18 17:30:00,2.01188,2.01188,2.0113,2.0113,4179410.0
2008-03-18 17:31:00,2.01126,2.01149,2.01125,2.01136,45829138.0
2008-03-18 17:32:00,2.01136,2.01149,2.01124,2.01149,4283808.0
2008-03-18 17:33:00,2.01152,2.01157,2.0113,2.0113,6680232.0
2008-03-18 17:34:00,2.01136,2.01142,2.01128,2.01138,4613010.0
2008-03-18 17:35:00,2.01139,2.01157,2.01139,2.01148,13342342.0
2008-03-18 17:36:00,2.01147,2.01147,2.01084,2.01084,8882641.0
2008-03-18 17:37:00,2.01079,2.01089,2.01068,2.01089,5150727.0
2008-03-18 17:38:00,2.01105,2.01126,2.01105,2.01113,2782988.0
2008-03-18 17:39:00,2.01098,2.01099,2.01078,2.01084,8216530.0
2008-03-18 17:40:00,2.01073,2.01077,2.01053,2.01053,9438699.0
2008-03-18 17:41:00,2.01051,2.01052,2.01034,2.01034,4966882.0
2008-03-18 17:42:00,2.01025,2.01025,2.00961,2.00977,13391574.0
2008-03-18 17:43:00,2.00968,2.00988,2.00943,2.00988,10342757.0
2008-03-18 17:44:00,2.00979,2.00997,2.00964,2.00964,3026914.0
2008-03-18 17:45:00,2.00941,2.00941,2.00829,2.00829,1959596.0
2008-03-18 17:46:00,2.00822,2.00838,2.00813,2.00838,2364966.0
2008-03-18 17:47:00,2.00847,2.00879,2.0083,2.00879,31225354.0
2008-03-18 17:48:00,2.00884,2.00884,2.00844,2.00864,13978997.0
2008-03-18 17:49:00,2.00868,2.00868,2.00827,2.00827,33569293.0
2008-03-18 17:50:00,2.00808,2.00815,2.00759,2.00811,2671953.0
2008-03-18 17:51:00,2.00818,2.00818,2.00796,2.00801,16972745.0
2008-03-18 17:52:00,2.00806,2.00812,2.00787,2.00787,19043142.0
2008-03-18 17:53:00,2.008,2.00829,2.008,2.00822,11878765.0
2008-03-18 17:54:00,2.00833,2.00856,2.00833,2.00855,22930277.0
2008-03-18 17:55:00,2.00844,2.00844,2.00829,2.0083,939714.0
2008-03-18 17:56:00,2.00822,2.00843,2.00822,2.00842,8545123.0
2008-03-18 17:57:00,2.00829,2.00836,2.00816,2.00836,1680096.0
2008-03-18 17:58:00,2.0084,2.0088,2.0084,2.0088,2124431.0
2008-03-18 17:59:00,2.00896,2.00921,2.00893,2.00908,8716618.0
2008-03-18 18:00:00,2.00903,2.00903,2.00802,2.00802,7101604.0
2008-03-18 18:01:00,2.00794,2.00832,2.00794,2.00832,2583486.0
2008-03-18 18:02:00,2.00837,2.00862,2.00786,2.00786,6660521.0
2008-03-18 18:03:00,2.00779,2.00794,2.00763,2.00794,6334979.0
2008-03-18 18:04:00,2.00782,2.00879,2.00782,2.00879,5626577.0
2008-03-18 18:05:00,2.00889,2.00892,2.00863,2.00868,25493983.0
2008-03-18 18:06:00,2.00864,2.00904,2.00864,2.00904,6264236.0
2008-03-18 18:07:00,2.00915,2.00924,2.00902,2.00924,13543382.0
2008-03-18 18:08:00,2.00932,2.00983,2.00932,2.00983,4608421.0
2008-03-18 18:09:00,2.01,2.0102,2.00981,2.00995,5095218.0
2008-03-18 18:10:00,2.00988,2.00997,2.00979,2.00979,1695807.0
2008-03-18 18:11:00,2.00956,2.00956,2.00901,2.00901,4220915.0
2008-03-18 18:12:00,2.00916,2.00923,2.00915,2.00919,24645760.0
2008-03-18 18:13:00,2.00907,2.00907,2.00885,2.00903,7498398.0
2008-03-18 18:14:00,2.00906,2.00927,2.00895,2.00895,4421892.0
2008-03-18 18:15:00,2.00893,2.00893,2.00842,2.00861,5002201.0
2008-03-18 18:16:00,2.0085,2.0085,2.00728,2.00728,6788244.0
2008-03-18 18:17:00,2.00724,2.00724,2.00697,2.00716,644241.0
2008-03-18 18:18:00,2.00724,2.0075,2.00724,2.0075,5031379.0
2008-03-18 18:19:00,2.00746,2.00751,2.00729,2.00743,948946.0
2008-03-18 18:20:00,2.00731,2.00731,2.00714,2.00724,10341499.0
2008-03-18 18:21:00,2.00737,2.00754,2.00736,2.00754,14730169.0
2008-03-18 18:22:00,2.00754,2.0077,2.0072,2.0077,15967901.0
2008-03-18 18:23:00,2.00793,2.00805,2.00787,2.00802,8704346.0
2008-03-18 18:24:00,2.00807,2.00835,2.00807,2.00835,10268768.0
2008-03-18 18:25:00,2.00839,2.00879,2.00839,2.00879,2968721.0
2008-03-18 18:26:00,2.00884,2.0089,2.00877,2.0089,3006421.0
2008-03-18 18:27:00,2.00893,2.00902,2.00886,2.00892,4522867.0
2008-03-18 18:28:00,2.00902,2.00906,2.00897,2.00897,5264923.0
2008-03-18 18:29:00,2.00889,2.00889,2.00824,2.00824,44425629.0
2008-03-18 18:30:00,2.00827,2.00849,2.00816,2.00849,5093413.0
2008-03-18 18:31:00,2.00852,2.00917,2.00852,2.00917,3875195.0
2008-03-18 18:32:00,2.00933,2.00977,2.00933,2.0094,8818552.0
2008-03-18 18:33:00,2.00935,2.00935,2.00902,2.00917,9342600.0
2008-03-18 18:34:00,2.00896,2.00903,2.00887,2.00897,962717.0
2008-03-18 18:35:00,2.00888,2.00923,2.00885,2.00923,4147528.0
2008-03-18 18:36:00,2.00929,2.00955,2.00927,2.00942,8709849.0
2008-03-18 18:37:00,2.0094,2.00948,2.00927,2.00948,1991637.0
2008-03-18 18:38:00,2.00941,2.00942,2.00919,2.00939,13656068.0
2008-03-18 18:39:00,2.00929,2.00951,2.00929,2.00951,5215925.0
2008-03-18 18:40:00,2.00942,2.00949,2.00913,2.00913,3683370.0
2008-03-18 18:41:00,2.00889,2.00892,2.00858,2.00858,4234175.0
2008-03-18 18:42:00,2.00873,2.0088,2.00823,2.00823,3481753.0
2008-03-18 18:43:00,2.0082,2.0082,2.00748,2.00748,6705933.0
2008-03-18 18:44:00,2.0075,2.00755,2.00736,2.00755,15747211.0
2008-03-18 18:45:00,2.0075,2.0075,2.00739,2.00739,13654968.0
2008-03-18 18:46:00,2.00742,2.00795,2.00742,2.00795,14932037.0
2008-03-18 18:47:00,2.00785,2.0081,2.00784,2.00806,91722233.0
2008-03-18 18:48:00,2.00794,2.00826,2.00794,2.00826,6872618.0
2008-03-18 18:49:00,2.00824,2.00835,2.00805,2.00805,3485848.0
2008-03-18 18:50:00,2.00793,2.00807,2.00777,2.0079,5234683.0
2008-03-18 18:51:00,2.00771,2.00774,2.00731,2.00774,4020130.0
2008-03-18 18:52:00,2.0078,2.00806,2.00775,2.00775,11393562.0
2008-03-18 18:53:00,2.0077,2.00783,2.00766,2.00783,4969746.0
2008-03-18 18:54:00,2.00788,2.00828,2.00788,2.00828,5755262.0
2008-03-18 18:55:00,2.00846,2.00883,2.00828,2.00835,7041203.0
2008-03-18 18:56:00,2.0081,2.0081,2.00791,2.00793,7383410.0
2008-03-18 18:57:00,2.00786,2.00786,2.00762,2.00772,6556887.0
2008-03-18 18:58:00,2.00782,2.00802,2.00782,2.00782,10219666.0
2008-03-18 18:59:00,2.00779,2.00784,2.0077,2.00784,30688521.0
2008-03-18 19:00:00,2.00781,2.00817,2.00773,2.00817,3920999.0
2008-03-18 19:01:00,2.00824,2.00844,2.00824,2.00838,1835465.0
2008-03-18 19:02:00,2.00847,2.00852,2.00824,2.00852,12466261.0
2008-03-18 19:03:00,2.00852,2.00867,2.00847,2.00848,598608.0
2008-03-18 19:04:00,2.00815,2.00815,2.0076,2.00775,12744502.0
2008-03-18 19:05:00,2.00792,2.00819,2.0078,2.00784,13386079.0
2008-03-18 19:06:00,2.00784,2.00791,2.00783,2.00791,3553493.0
2008-03-18 19:07:00,2.00786,2.00801,2.00786,2.00791,10111037.0
2008-03-18 19:08:00,2.00797,2.00805,2.00791,2.00791,3607944.0
2008-03-18 19:09:00,2.00788,2.00802,2.00773,2.00802,15292311.0
2008-03-18 19:10:00,2.0083,2.00859,2.0083,2.00839,11562897.0
2008-03-18 19:11:00,2.00838,2.00846,2.00788,2.00788,8174231.0
2008-03-18 19:12:00,2.00775,2.00775,2.00678,2.00678,1503329.0
2008-03-18 19:13:00,2.00676,2.00676,2.00563,2.00563,12590818.0
2008-03-18 19:14:00,2.00556,2.00581,2.00535,2.00581,5698032.0
2008-03-18 19:15:00,2.00627,2.00651,2.00616,2.00616,6539814.0
2008-03-18 19:16:00,2.00597,2.00597,2.00574,2.0058,413359.0
2008-03-18 19:17:00,2.00574,2.00591,2.00574,2.00579,3946391.0
2008-03-18 19:18:00,2.00589,2.00602,2.00589,2.00601,8765555.0
2008-03-18 19:19:00,2.00587,2.00613,2.00587,2.00591,12673001.0
2008-03-18 19:20:00,2.00597,2.00645,2.00597,2.00645,21712489.0
2008-03-18 19:21:00,2.00652,2.007,2.00652,2.007,2434947.0
2008-03-18 19:22:00,2.00703,2.00731,2.00668,2.00731,6823288.0
2008-03-18 19:23:00,2.00735,2.00763,2.00735,2.00754,21042476.0
2008-03-18 19:24:00,2.00772,2.00796,2.00772,2.00796,6246857.0
2008-03-18 19:25:00,2.00805,2.00847,2.00802,2.00802,9806938.0
2008-03-18 19:26:00,2.00776,2.00776,2.00761,2.00764,4352991.0
2008-03-18 19:27:00,2.00741,2.00741,2.00672,2.00672,6685641.0
2008-03-18 19:28:00,2.00654,2.00654,2.00574,2.00616,7293339.0
2008-03-18 19:29:00,2.00638,2.00683,2.00638,2.00683,8677371.0
2008-03-18 19:30:00,2.00687,2.00739,2.00677,2.00739,5265609.0
2008-03-18 19:31:00,2.00747,2.00747,2.00727,2.00727,4431945.0
2008-03-18 19:32:00,2.00719,2.00729,2.00709,2.00709,6193738.0
2008-03-18 19:33:00,2.00707,2.00719,2.00707,2.00718,4122801.0
2008-03-18 19:34:00,2.00733,2.00774,2.00733,2.00759,14793906.0
2008-03-18 19:35:00,2.00765,2.00774,2.00759,2.00774,5584680.0
2008-03-18 19:36:00,2.00789,2.00813,2.00783,2.00811,1862935.0
2008-03-18 19:37:00,2.00791,2.00791,2.0076,2.00778,6302124.0
2008-03-18 19:38:00,2.00776,2.00822,2.00776,2.00822,5168374.0
2008-03-18 19:39:00,2.00827,2.00875,2.00827,2.00872,1034622.0
2008-03-18 19:40:00,2.00844,2.00844,2.00789,2.00789,3832868.0
2008-03-18 19:41:00,2.00782,2.00843,2.00782,2.00843,2630708.0
2008-03-18 19:42:00,2.00828,2.00828,2.00775,2.00775,3861006.0
2008-03-18 19:43:00,2.00751,2.00763,2.00598,2.00763,4063114.0
2008-03-18 19:44:00,2.00785,2.00793,2.00774,2.00793,6774845.0
2008-03-18 19:45:00,2.00807,2.00857,2.00807,2.00857,1340100.0
2008-03-18 19:46:00,2.00865,2.00904,2.00865,2.00875,9207777.0
2008-03-18 19:47:00,2.00874,2.00888,2.00871,2.00886,4216047.0
2008-03-18 19:48:00,2.00877,2.00877,2.00784,2.00792,8497970.0
2008-03-18 19:49:00,2.00804,2.00814,2.00769,2.00769,12519570.0
2008-03-18 19:50:00,2.00765,2.00765,2.00707,2.00707,14381585.0
2008-03-18 19:51:00,2.00679,2.00689,2.0066,2.00686,6900795.0
2008-03-18 19:52:00,2.00659,2.00665,2.00605,2.00605,6421670.0
2008-03-18 19:53:00,2.00616,2.00616,2.00581,2.00589,5413981.0
2008-03-18 19:54:00,2.0058,2.00596,2.00568,2.00568,7934924.0
2008-03-18 19:55:00,2.00554,2.00554,2.005,2.00532,27795239.0
2008-03-18 19:56:00,2.00535,2.00595,2.0053,2.00592,3145299.0
2008-03-18 19:57:00,2.00603,2.00618,2.00603,2.00618,10980849.0
2008-03-18 19:58:00,2.00635,2.00719,2.00635,2.00719,3766821.0
2008-03-18 19:59:00,2.00712,2.00715,2.0068,2.0068,1590477.0
2008-03-18 20:00:00,2.0066,2.0066,2.00606,2.00606,1943436.0
2008-03-18 20:01:00,2.00607,2.00615,2.00595,2.00607,10602071.0
2008-03-18 20:02:00,2.00632,2.00659,2.00584,2.00584,6597723.0
2008-03-18 20:03:00,2.00565,2.00584,2.00565,2.00581,3749494.0
2008-03-18 20:04:00,2.00593,2.00627,2.00548,2.00548,4444010.0
2008-03-18 20:05:00,2.00535,2.00547,2.00511,2.00511,9191930.0
2008-03-18 20:06:00,2.0051,2.0051,2.00475,2.00489,8177010.0
2008-03-18 20:07:00,2.00487,2.00514,2.00487,2.00514,1469189.0
2008-03-18 20:08:00,2.00509,2.00509,2.00438,2.00438,2595161.0
2008-03-18 20:09:00,2.00458,2.00458,2.00419,2.00437,405843.0
2008-03-18 20:10:00,2.00439,2.00452,2.00439,2.00452,13121425.0
2008-03-18 20:11:00,2.00463,2.00496,2.00454,2.00454,6034062.0
2008-03-18 20:12:00,2.0044,2.0044,2.00389,2.00409,10852059.0
2008-03-18 20:13:00,2.00416,2.00442,2.0041,2.0041,7167395.0
2008-03-18 20:14:00,2.00406,2.00425,2.00367,2.00367,6108574.0
2008-03-18 20:15:00,2.00374,2.0044,2.00356,2.00356,4787554.0
2008-03-18 20:16:00,2.00325,2.00325,2.00272,2.00272,6048271.0
2008-03-18 20:17:00,2.00271,2.00271,2.00202,2.00219,1173266.0
2008-03-18 20:18:00,2.0023,2.00262,2.0023,2.00233,1488481.0
2008-03-18 20:19:00,2.00233,2.00233,2.00183,2.00199,2947395.0
2008-03-18 20:20:00,2.00181,2.00181,2.00153,2.00163,5115636.0
2008-03-18 20:21:00,2.00186,2.00244,2.00186,2.00244,8902640.0
2008-03-18 20:22:00,2.00255,2.004,2.00255,2.004,9198292.0
2008-03-18 20:23:00,2.00398,2.00414,2.00369,2.00388,12714150.0
2008-03-18 20:24:00,2.00368,2.00415,2.0035,2.00415,10159492.0
2008-03-18 20:25:00,2.00437,2.00487,2.00437,2.00476,7860772.0
2008-03-18 20:26:00,2.00493,2.0054,2.00493,2.0054,16923452.0
2008-03-18 20:27:00,2.00505,2.00505,2.00447,2.00447,13429808.0
2008-03-18 20:28:00,2.00414,2.00414,2.00363,2.00387,2632653.0
2008-03-18 20:29:00,2.00357,2.00357,2.00286,2.0031,5596065.0
2008-03-18 20:30:00,2.00311,2.00343,2.00311,2.00343,3033799.0
2008-03-18 20:31:00,2.00337,2.0039,2.00323,2.0039,7444256.0
2008-03-18 20:32:00,2.00408,2.00427,2.00408,2.00427,5545029.0
2008-03-18 20:33:00,2.00423,2.00535,2.00423,2.00535,8321227.0
2008-03-18 20:34:00,2.00548,2.00584,2.00532,2.00532,2884705.0
2008-03-18 20:35:00,2.005,2.005,2.00439,2.00439,8559628.0
2008-03-18 20:36:00,2.00436,2.00446,2.00428,2.00428,7296558.0
2008-03-18 20:37:00,2.00428,2.00474,2.00428,2.00474,8294042.0
2008-03-18 20:38:00,2.00489,2.00499,2.00484,2.00498,10333649.0
2008-03-18 20:39:00,2.00508,2.00565,2.00486,2.00486,15726979.0
2008-03-18 20:40:00,2.00475,2.00495,2.00468,2.00494,6410691.0
2008-03-18 20:41:00,2.00475,2.00485,2.00443,2.00485,6709133.0
2008-03-18 20:42:00,2.00493,2.00511,2.00456,2.00456,9076953.0
2008-03-18 20:43:00,2.00425,2.00426,2.00383,2.00383,1368596.0
2008-03-18 20:44:00,2.00358,2.00358,2.00331,2.00339,13408294.0
2008-03-18 20:45:00,2.0034,2.00375,2.0034,2.00375,8400385.0
2008-03-18 20:46:00,2.00365,2.00378,2.00348,2.00348,1816453.0
2008-03-18 20:47:00,2.00347,2.00368,2.00347,2.0036,10371341.0
2008-03-18 20:48:00,2.00317,2.00376,2.00317,2.00376,8118324.0
2008-03-18 20:49:00,2.00374,2.00378,2.00356,2.00378,22491904.0
2008-03-18 20:50:00,2.00373,2.00373,2.00301,2.00301,11452691.0
2008-03-18 20:51:00,2.00315,2.00349,2.00315,2.00344,7489037.0
2008-03-18 20:52:00,2.00359,2.00455,2.00359,2.00406,2328380.0
2008-03-18 20:53:00,2.00398,2.00398,2.00366,2.00366,3968990.0
2008-03-18 20:54:00,2.00363,2.00363,2.00314,2.00314,10028412.0
2008-03-18 20:55:00,2.00335,2.00359,2.00335,2.00359,4606301.0
2008-03-18 20:56:00,2.00349,2.00349,2.00299,2.00299,5337642.0
2008-03-18 20:57:00,2.00293,2.00293,2.00212,2.00212,3456077.0
2008-03-18 20:58:00,2.00213,2.00213,2.00104,2.00104,5578866.0
2008-03-18 20:59:00,2.00087,2.00089,2.00075,2.0008,10664226.0
2008-03-18 21:00:00,2.00069,2.00069,2.0004,2.00047,10970382.0
2008-03-18 21:01:00,2.00049,2.00062,2.00049,2.0006,17091581.0
2008-03-18 21:02:00,2.00037,2.00062,2.00004,2.00004,3326238.0
2008-03-18 21:03:00,1.99996,1.99996,1.99943,1.99943,11579273.0
2008-03-18 21:04:00,1.99968,2.00023,1.99968,2.00023,5146867.0
2008-03-18 21:05:00,2.00022,2.00035,2.00007,2.00035,1653081.0
2008-03-18 21:06:00,2.00022,2.00022,1.99995,2.00014,4969024.0
2008-03-18 21:07:00,2.00006,2.00006,1.99869,1.99869,6297083.0
2008-03-18 21:08:00,1.9987,1.99918,1.9987,1.99918,35310482.0
2008-03-18 21:09:00,1.99925,1.99935,1.9987,1.9987,4927318.0
2008-03-18 21:10:00,1.99859,1.99859,1.99812,1.99812,3522832.0
2008-03-18 21:11:00,1.9979,1.9979,1.99706,1.99706,5390423.0
2008-03-18 21:12:00,1.997,1.9976,1.997,1.9976,6136605.0
2008-03-18 21:13:00,1.99751,1.99751,1.99656,1.99656,5745801.0
2008-03-18 21:14:00,1.99646,1.99679,1.99639,1.99679,9714731.0
2008-03-18 21:15:00,1.99678,1.99678,1.99588,1.99588,5937957.0
2008-03-18 21:16:00,1.99585,1.99627,1.99585,1.99627,11202574.0
2008-03-18 21:17:00,1.99653,1.99712,1.99653,1.99712,18866714.0
2008-03-18 21:18:00,1.99739,1.99847,1.99739,1.99847,2218758.0
2008-03-18 21:19:00,1.99859,1.99874,1.99859,1.99874,4541865.0
2008-03-18 21:20:00,1.99874,1.99879,1.99864,1.99864,4556036.0
2008-03-18 21:21:00,1.99856,1.99926,1.99856,1.99926,5925573.0
2008-03-18 21:22:00,1.99937,2.00004,1.99832,1.99931,5496435.0
2008-03-18 21:23:00,1.99936,1.99959,1.99929,1.99938,4911626.0
2008-03-18 21:24:00,1.99936,1.99955,1.99936,1.99952,6804806.0
2008-03-18 21:25:00,1.99946,1.99946,1.99937,1.99944,11733089.0
2008-03-18 21:26:00,1.99948,1.99948,1.99911,1.99911,6782693.0
2008-03-18 21:27:00,1.99941,2.00012,1.99941,2.00012,6184141.0
2008-03-18 21:28:00,2.00033,2.00033,2.00022,2.0003,1968251.0
2008-03-18 21:29:00,2.0002,2.00053,2.0002,2.00051,12785606.0
2008-03-18 21:30:00,2.00053,2.00075,2.00053,2.00056,8651006.0
2008-03-18 21:31:00,2.00074,2.00074,2.00047,2.0007,9565904.0
2008-03-18 21:32:00,2.0008,2.00085,2.00065,2.00072,10778760.0
2008-03-18 21:33:00,2.00067,2.00067,1.99991,1.99991,3162531.0
2008-03-18 21:34:00,1.99984,1.99984,1.99938,1.99938,3570226.0
2008-03-18 21:35:00,1.9993,1.99932,1.99892,1.99892,15524394.0
2008-03-18 21:36:00,1.99865,1.99865,1.99791,1.99791,12696976.0
2008-03-18 21:37:00,1.99779,1.99798,1.99772,1.99798,3373470.0
2008-03-18 21:38:00,1.99802,1.99802,1.99766,1.99781,16621981.0
2008-03-18 21:39:00,1.99779,1.99779,1.99755,1.99775,11409756.0
2008-03-18 21:40:00,1.99768,1.99768,1.99724,1.99724,4193091.0
2008-03-18 21:41:00,1.99694,1.99694,1.99621,1.99621,11969046.0
2008-03-18 21:42:00,1.99657,1.99663,1.99641,1.99641,9485228.0
2008-03-18 21:43:00,1.99642,1.99645,1.99629,1.99638,5860862.0
2008-03-18 21:44:00,1.9962,1.9962,1.99562,1.99562,5827931.0
2008-03-18 21:45:00,1.99568,1.9959,1.99568,1.9959,21315651.0
2008-03-18 21:46:00,1.99577,1.99583,1.99571,1.99583,5362672.0
2008-03-18 21:47:00,1.99603,1.99635,1.99603,1.99635,1669977.0
2008-03-18 21:48:00,1.99633,1.99633,1.99592,1.99599,36861501.0
2008-03-18 21:49:00,1.9961,1.99622,1.996,1.996,5154549.0
2008-03-18 21:50:00,1.99577,1.99577,1.9953,1.99536,5072191.0
2008-03-18 21:51:00,1.99529,1.99529,1.99472,1.9949,10148080.0
2008-03-18 21:52:00,1.99471,1.99471,1.99428,1.99428,1960493.0
2008-03-18 21:53:00,1.99426,1.99426,1.99398,1.99398,8825227.0
2008-03-18 21:54:00,1.99383,1.99393,1.99351,1.99371,3282513.0
2008-03-18 21:55:00,1.99392,1.99438,1.99392,1.99438,2847469.0
2008-03-18 21:56:00,1.99457,1.99489,1.99447,1.99488,3502286.0
2008-03-18 21:57:00,1.99491,1.9951,1.99491,1.99492,8396013.0
2008-03-18 21:58:00,1.99493,1.99493,1.99451,1.99451,8221109.0
2008-03-18 21:59:00,1.99426,1.99426,1.99354,1.99354,11958370.0
2008-03-18 22:00:00,1.99278,1.99309,1.99278,1.99308,3069631.0
2008-03-18 22:01:00,1.99294,1.99313,1.99292,1.99312,9088864.0
2008-03-18 22:02:00,1.99333,1.99349,1.99331,1.99331,4233716.0
2008-03-18 22:03:00,1.99324,1.99324,1.99268,1.99268,10098785.0
2008-03-18 22:04:00,1.99256,1.99256,1.99207,1.99207,10352945.0
2008-03-18 22:05:00,1.99198,1.99214,1.99191,1.99214,5849858.0
2008-03-18 22:06:00,1.99205,1.99209,1.99188,1.99188,9927248.0
2008-03-18 22:07:00,1.99192,1.99221,1.99192,1.99213,21153427.0
2008-03-18 22:08:00,1.99221,1.99262,1.99212,1.99262,11500259.0
2008-03-18 22:09:00,1.99277,1.99305,1.99277,1.99305,9221867.0
2008-03-18 22:10:00,1.99319,1.99404,1.99319,1.99404,4436449.0
2008-03-18 22:11:00,1.99419,1.99444,1.99407,1.99426,11097551.0
2008-03-18 22:12:00,1.99424,1.99425,1.9941,1.99413,14788284.0
2008-03-18 22:13:00,1.99422,1.99444,1.99417,1.99444,7609609.0
2008-03-18 22:14:00,1.99449,1.99449,1.99404,1.99412,3460853.0
2008-03-18 22:15:00,1.99401,1.99401,1.99268,1.99268,5804560.0
2008-03-18 22:16:00,1.99254,1.99263,1.99239,1.99239,6747498.0
2008-03-18 22:17:00,1.99232,1.99232,1.99171,1.99171,4497878.0
2008-03-18 22:18:00,1.99189,1.99232,1.99189,1.99215,3104568.0
2008-03-18 22:19:00,1.992,1.99201,1.99182,1.99201,12485831.0
2008-03-18 22:20:00,1.99208,1.99257,1.99208,1.99257,1880930.0
2008-03-18 22:21:00,1.99259,1.99269,1.99238,1.99263,9086551.0
2008-03-18 22:22:00,1.99254,1.99254,1.99229,1.99232,13114717.0
2008-03-18 22:23:00,1.99248,1.99301,1.99248,1.99301,3976962.0
2008-03-18 22:24:00,1.99314,1.99328,1.99313,1.99327,3401316.0
2008-03-18 22:25:00,1.99327,1.99354,1.99318,1.99354,3927768.0
2008-03-18 22:26:00,1.99362,1.99411,1.99362,1.99408,9020367.0
2008-03-18 22:27:00,1.99419,1.99428,1.99395,1.99428,4840174.0
2008-03-18 22:28:00,1.99434,1.99441,1.99426,1.99426,4046223.0
2008-03-18 22:29:00,1.9943,1.99458,1.99423,1.99458,6943424.0
2008-03-18 22:30:00,1.99477,1.99492,1.99452,1.99484,15729469.0
2008-03-18 22:31:00,1.99476,1.99476,1.99417,1.99421,10910764.0
2008-03-18 22:32:00,1.99416,1.99446,1.99416,1.99446,8937657.0
2008-03-18 22:33:00,1.99457,1.9951,1.99457,1.99484,4351360.0
2008-03-18 22:34:00,1.99477,1.99483,1.99463,1.99475,9552988.0
2008-03-18 22:35:00,1.99475,1.99477,1.9944,1.9944,2253922.0
2008-03-18 22:36:00,1.99448,1.99448,1.99365,1.99365,8204928.0
2008-03-18 22:37:00,1.99375,1.99399,1.99258,1.99389,11924297.0
2008-03-18 22:38:00,1.99389,1.99407,1.99382,1.99402,6789796.0
2008-03-18 22:39:00,1.9939,1.99414,1.99385,1.99414,1753998.0
2008-03-18 22:40:00,1.99402,1.99402,1.99394,1.99394,1137403.0
2008-03-18 22:41:00,1.99384,1.99401,1.99378,1.99385,8240930.0
2008-03-18 22:42:00,1.99373,1.99373,1.99305,1.99305,2097249.0
2008-03-18 22:43:00,1.99301,1.99313,1.99282,1.99313,12666473.0
2008-03-18 22:44:00,1.99317,1.99317,1.99283,1.99312,7874285.0
2008-03-18 22:45:00,1.99313,1.99313,1.99281,1.99295,4555387.0
2008-03-18 22:46:00,1.99297,1.99302,1.99296,1.99296,6318390.0
2008-03-18 22:47:00,1.99299,1.99306,1.99292,1.99297,3060947.0
2008-03-18 22:48:00,1.9927,1.9927,1.99231,1.99235,7260046.0
2008-03-18 22:49:00,1.99215,1.99215,1.99166,1.99181,3476814.0
2008-03-18 22:50:00,1.99174,1.99201,1.99141,1.99172,7393638.0
2008-03-18 22:51:00,1.99161,1.99161,1.9913,1.9913,6750494.0
2008-03-18 22:52:00,1.99117,1.99141,1.99117,1.99141,7527943.0
2008-03-18 22:53:00,1.99145,1.9916,1.99145,1.9916,4540467.0
2008-03-18 22:54:00,1.99146,1.99146,1.99092,1.99092,5107192.0
2008-03-18 22:55:00,1.99079,1.99079,1.99053,1.99055,14806768.0
2008-03-18 22:56:00,1.99057,1.99071,1.99049,1.9905,14704660.0
2008-03-18 22:57:00,1.99036,1.99036,1.98957,1.98959,10942077.0
2008-03-18 22:58:00,1.98963,1.98982,1.98957,1.98982,3239556.0
2008-03-18 22:59:00,1.98967,1.98993,1.98967,1.98975,5463034.0
2008-03-18 23:00:00,1.9899,1.99024,1.9899,1.99014,5684470.0
2008-03-18 23:01:00,1.99039,1.99048,1.99039,1.99042,4746969.0
2008-03-18 23:02:00,1.9902,1.9905,1.9901,1.9905,12694255.0
2008-03-18 23:03:00,1.98998,1.9906,1.98998,1.9906,6658886.0
2008-03-18 23:04:00,1.99062,1.99105,1.99062,1.99105,14606489.0
2008-03-18 23:05:00,1.99133,1.99178,1.99133,1.99166,10551896.0
2008-03-18 23:06:00,1.99168,1.99218,1.99163,1.99176,8503307.0
2008-03-18 23:07:00,1.99163,1.99184,1.99145,1.99184,3282226.0
2008-03-18 23:08:00,1.99197,1.99211,1.99197,1.99211,6600446.0
2008-03-18 23:09:00,1.99203,1.99222,1.99203,1.99222,5168684.0
2008-03-18 23:10:00,1.99226,1.99226,1.99192,1.99192,18581200.0
2008-03-18 23:11:00,1.99206,1.99219,1.99206,1.99218,3817590.0
2008-03-18 23:12:00,1.99236,1.99236,1.99199,1.9923,6103276.0
2008-03-18 23:13:00,1.99222,1.9924,1.99216,1.99222,32549724.0
2008-03-18 23:14:00,1.99206,1.99206,1.99192,1.99192,3082069.0
2008-03-18 23:15:00,1.99216,1.99244,1.99216,1.99244,879169.0
2008-03-18 23:16:00,1.99232,1.99232,1.99193,1.99193,747522.0
2008-03-18 23:17:00,1.99179,1.99179,1.99125,1.99125,4224422.0
2008-03-18 23:18:00,1.99129,1.99144,1.99129,1.99138,6771287.0
2008-03-18 23:19:00,1.99142,1.99164,1.99133,1.99133,7236078.0
2008-03-18 23:20:00,1.99123,1.99134,1.99093,1.99093,3182974.0
2008-03-18 23:21:00,1.99116,1.99147,1.99114,1.99147,8937512.0
2008-03-18 23:22:00,1.99179,1.99199,1.99176,1.99176,4385590.0
2008-03-18 23:23:00,1.99149,1.99149,1.99132,1.9914,6423722.0
2008-03-18 23:24:00,1.9914,1.99209,1.9914,1.99209,2161821.0
2008-03-18 23:25:00,1.99163,1.99308,1.99163,1.99308,24290437.0
2008-03-18 23:26:00,1.99312,1.99313,1.993,1.99304,8987942.0
2008-03-18 23:27:00,1.99299,1.99299,1.9928,1.99282,1693111.0
2008-03-18 23:28:00,1.99283,1.99303,1.99283,1.99303,21644040.0
2008-03-18 23:29:00,1.99307,1.99315,1.99307,1.99309,7398428.0
2008-03-18 23:30:00,1.99324,1.99342,1.99324,1.99334,3808381.0
2008-03-18 23:31:00,1.9934,1.99429,1.9934,1.9942,7326478.0
2008-03-18 23:32:00,1.99424,1.9947,1.99385,1.9947,15724652.0
2008-03-18 23:33:00,1.99482,1.99482,1.99385,1.99385,9103725.0
2008-03-18 23:34:00,1.99376,1.99376,1.99366,1.99366,8373842.0
2008-03-18 23:35:00,1.99361,1.99363,1.9935,1.99356,7295012.0
2008-03-18 23:36:00,1.99361,1.99361,1.99359,1.99359,313178.0
2008-03-18 23:37:00,1.99338,1.99338,1.99305,1.99305,13786469.0
2008-03-18 23:38:00,1.99325,1.99347,1.99325,1.99332,7694522.0
2008-03-18 23:39:00,1.99319,1.99319,1.99283,1.99283,9964521.0
2008-03-18 23:40:00,1.99283,1.99305,1.99271,1.99305,1111003.0
2008-03-18 23:41:00,1.99331,1.99384,1.99331,1.99384,3689843.0
2008-03-18 23:42:00,1.99371,1.99371,1.99346,1.99346,5739312.0
2008-03-18 23:43:00,1.99351,1.99356,1.9934,1.9934,8964793.0
2008-03-18 23:44:00,1.99333,1.99333,1.99265,1.99265,2947515.0
2008-03-18 23:45:00,1.99278,1.99291,1.99273,1.99273,9884801.0
2008-03-18 23:46:00,1.99274,1.99274,1.99265,1.99265,255510.0
2008-03-18 23:47:00,1.99258,1.99259,1.99209,1.99209,3619731.0
2008-03-18 23:48:00,1.99185,1.99185,1.99164,1.99164,7958969.0
2008-03-18 23:49:00,1.99169,1.99171,1.9915,1.99154,14033204.0
2008-03-18 23:50:00,1.99145,1.99164,1.99133,1.99164,4975671.0
2008-03-18 23:51:00,1.99187,1.9924,1.99187,1.9924,1355191.0
2008-03-18 23:52:00,1.99227,1.99227,1.99146,1.99146,6353916.0
2008-03-18 23:53:00,1.99117,1.99117,1.99095,1.99095,21393576.0
2008-03-18 23:54:00,1.9909,1.99117,1.99055,1.99055,9490645.0
2008-03-18 23:55:00,1.9904,1.99069,1.99038,1.99069,8181729.0
2008-03-18 23:56:00,1.99085,1.99101,1.99068,1.99094,3908590.0
2008-03-18 23:57:00,1.99085,1.99088,1.99041,1.99041,7746543.0
2008-03-18 23:58:00,1.9905,1.99077,1.9905,1.99062,6253403.0
2008-03-18 23:59:00,1.99079,1.99104,1.99079,1.99104,1988759.0
2008-03-19 00:00:00,1.99116,1.99116,1.99111,1.99115,2756676.0
2008-03-19 00:01:00,1.99115,1.99135,1.99104,1.99135,6354816.0
2008-03-19 00:02:00,1.99121,1.99131,1.99096,1.99096,5775985.0
2008-03-19 00:03:00,1.99103,1.99113,1.99092,1.991,7490624.0
2008-03-19 00:04:00,1.99106,1.99106,1.99031,1.99048,696955.0
2008-03-19 00:05:00,1.99047,1.99066,1.99047,1.99066,1544943.0
2008-03-19 00:06:00,1.9907,1.99107,1.9907,1.99106,2306876.0
2008-03-19 00:07:00,1.99108,1.99108,1.99084,1.99085,9190443.0
2008-03-19 00:08:00,1.99069,1.99069,1.99041,1.99041,7117818.0
2008-03-19 00:09:00,1.99037,1.99046,1.99025,1.99046,4398714.0
2008-03-19 00:10:00,1.99055,1.99076,1.99055,1.99076,10864605.0
2008-03-19 00:11:00,1.99062,1.99062,1.99,1.99,10901945.0
2008-03-19 00:12:00,1.98995,1.99007,1.98995,1.99007,5975863.0
2008-03-19 00:13:00,1.99003,1.99003,1.98995,1.98995,9261886.0
2008-03-19 00:14:00,1.98984,1.98984,1.98968,1.98968,6431082.0
2008-03-19 00:15:00,1.98978,1.98983,1.98955,1.98955,5381799.0
2008-03-19 00:16:00,1.98988,1.98988,1.98974,1.98976,5487506.0
2008-03-19 00:17:00,1.9898,1.9898,1.98963,1.98963,1009033.0
2008-03-19 00:18:00,1.98967,1.98979,1.98947,1.98979,13433803.0
2008-03-19 00:19:00,1.99001,1.99048,1.99001,1.99048,3365592.0
2008-03-19 00:20:00,1.99054,1.99088,1.99024,1.99087,10737891.0
2008-03-19 00:21:00,1.99079,1.99079,1.99066,1.99066,1645932.0
2008-03-19 00:22:00,1.9906,1.99099,1.9906,1.99099,6267016.0
2008-03-19 00:23:00,1.99137,1.99181,1.99137,1.99181,3760305.0
2008-03-19 00:24:00,1.99184,1.99239,1.99184,1.99239,3468307.0
2008-03-19 00:25:00,1.99248,1.99275,1.99248,1.99275,2025590.0
2008-03-19 00:26:00,1.99275,1.9928,1.9924,1.9928,7778518.0
2008-03-19 00:27:00,1.99291,1.99329,1.99283,1.99329,18747640.0
2008-03-19 00:28:00,1.99346,1.99351,1.99335,1.99347,2107847.0
2008-03-19 00:29:00,1.99312,1.99369,1.99312,1.99339,9891997.0
2008-03-19 00:30:00,1.99333,1.99337,1.99327,1.99337,14271769.0
2008-03-19 00:31:00,1.99324,1.99331,1.99302,1.99302,5793292.0
2008-03-19 00:32:00,1.99286,1.99286,1.99231,1.99231,7862072.0
2008-03-19 00:33:00,1.99219,1.99266,1.99219,1.99266,10068887.0
2008-03-19 00:34:00,1.99275,1.99302,1.99259,1.99259,25646054.0
2008-03-19 00:35:00,1.99249,1.99249,1.99203,1.99203,3907865.0
2008-03-19 00:36:00,1.99201,1.99201,1.99175,1.99175,7404926.0
2008-03-19 00:37:00,1.99135,1.99144,1.99092,1.99101,15379629.0
2008-03-19 00:38:00,1.99081,1.99086,1.99046,1.99086,8197314.0
2008-03-19 00:39:00,1.99096,1.99114,1.99093,1.99114,5496736.0
2008-03-19 00:40:00,1.99108,1.99108,1.99088,1.99093,546063.0
2008-03-19 00:41:00,1.99098,1.991,1.99085,1.991,12914590.0
2008-03-19 00:42:00,1.99103,1.99103,1.99049,1.99049,5024822.0
2008-03-19 00:43:00,1.99043,1.99047,1.99036,1.99047,3196493.0
2008-03-19 00:44:00,1.99047,1.99055,1.99038,1.99055,3263262.0
2008-03-19 00:45:00,1.99047,1.9905,1.99026,1.99026,19794590.0
2008-03-19 00:46:00,1.98998,1.98998,1.98959,1.98959,18606582.0
2008-03-19 00:47:00,1.98952,1.98952,1.98905,1.98905,21484446.0
2008-03-19 00:48:00,1.98904,1.98904,1.9886,1.9887,2401210.0
2008-03-19 00:49:00,1.9886,1.9886,1.98828,1.98828,13580253.0
2008-03-19 00:50:00,1.98821,1.98821,1.98798,1.98798,12473132.0
2008-03-19 00:51:00,1.98793,1.98793,1.98753,1.98761,9323426.0
2008-03-19 00:52:00,1.98744,1.98814,1.98744,1.98814,5684240.0
2008-03-19 00:53:00,1.98825,1.98846,1.98814,1.98846,8142283.0
2008-03-19 00:54:00,1.98851,1.98858,1.98832,1.98844,3917008.0
2008-03-19 00:55:00,1.98837,1.98897,1.98837,1.98897,1122444.0
2008-03-19 00:56:00,1.98902,1.98902,1.9888,1.98887,2175825.0
2008-03-19 00:57:00,1.98876,1.98878,1.98861,1.98866,4870980.0
2008-03-19 00:58:00,1.98876,1.98886,1.98703,1.98821,9384837.0
2008-03-19 00:59:00,1.98817,1.98844,1.98809,1.98814,2613146.0
2008-03-19 01:00:00,1.98818,1.98845,1.98779,1.98845,10026503.0
2008-03-19 01:01:00,1.9886,1.98883,1.98856,1.98873,3415016.0
2008-03-19 01:02:00,1.98856,1.98856,1.98834,1.98834,9682144.0
2008-03-19 01:03:00,1.98828,1.98828,1.98798,1.98804,7935337.0
2008-03-19 01:04:00,1.98786,1.98786,1.98718,1.98718,6157548.0
2008-03-19 01:05:00,1.98716,1.98716,1.98667,1.98681,3231730.0
2008-03-19 01:06:00,1.98658,1.98667,1.98581,1.98581,8415608.0
2008-03-19 01:07:00,1.98575,1.98575,1.98533,1.98551,5195084.0
2008-03-19 01:08:00,1.98562,1.98562,1.98551,1.98554,3322553.0
2008-03-19 01:09:00,1.98552,1.986,1.98552,1.986,7031073.0
2008-03-19 01:10:00,1.98614,1.98614,1.98566,1.98591,6522147.0
2008-03-19 01:11:00,1.98573,1.98585,1.98565,1.98585,357158.0
2008-03-19 01:12:00,1.98591,1.98597,1.98587,1.98589,8222981.0
2008-03-19 01:13:00,1.98615,1.9868,1.98615,1.9868,8102638.0
2008-03-19 01:14:00,1.98697,1.98712,1.9868,1.9868,3065730.0
2008-03-19 01:15:00,1.98688,1.98718,1.98688,1.98708,1777742.0
2008-03-19 01:16:00,1.98682,1.98682,1.98664,1.98664,7916777.0
2008-03-19 01:17:00,1.98687,1.98725,1.98687,1.98725,9275820.0
2008-03-19 01:18:00,1.98729,1.98729,1.98705,1.98713,12365010.0
2008-03-19 01:19:00,1.9872,1.9873,1.98717,1.98717,29338497.0
2008-03-19 01:20:00,1.98719,1.98724,1.98696,1.9872,6370575.0
2008-03-19 01:21:00,1.98719,1.98732,1.98712,1.98723,6804444.0
2008-03-19 01:22:00,1.9871,1.9871,1.98605,1.98605,12957311.0
2008-03-19 01:23:00,1.98608,1.98625,1.98591,1.98615,7004604.0
2008-03-19 01:24:00,1.98611,1.98632,1.98611,1.98627,14008949.0
2008-03-19 01:25:00,1.98639,1.98672,1.98634,1.98634,4216449.0
2008-03-19 01:26:00,1.98651,1.9868,1.98651,1.9868,9853065.0
2008-03-19 01:27:00,1.98674,1.98679,1.98658,1.98679,3449725.0
2008-03-19 01:28:00,1.98678,1.98698,1.98671,1.98698,1359430.0
2008-03-19 01:29:00,1.98702,1.98716,1.98697,1.98701,5190065.0
2008-03-19 01:30:00,1.98728,1.98779,1.98728,1.98779,14227532.0
2008-03-19 01:31:00,1.98789,1.98814,1.98787,1.98814,2288574.0
2008-03-19 01:32:00,1.98828,1.9885,1.98811,1.98811,6821676.0
2008-03-19 01:33:00,1.98817,1.98833,1.98807,1.98807,2274347.0
2008-03-19 01:34:00,1.98812,1.98819,1.98806,1.98807,5954497.0
2008-03-19 01:36:00,1.98803,1.98838,1.98771,1.98838,6592357.0
2008-03-19 01:37:00,1.98846,1.98862,1.98841,1.9886,9521200.0
2008-03-19 01:38:00,1.9887,1.989,1.9887,1.98889,3134753.0
2008-03-19 01:39:00,1.98873,1.98877,1.98849,1.98877,962261.0
2008-03-19 01:40:00,1.98888,1.98904,1.98885,1.98902,9782882.0
2008-03-19 01:42:00,1.98918,1.98924,1.98903,1.98903,8281285.0
2008-03-19 01:43:00,1.98876,1.98882,1.98856,1.98857,9976170.0
2008-03-19 01:44:00,1.98852,1.98858,1.98841,1.98858,2194045.0
2008-03-19 01:45:00,1.9885,1.9886,1.98848,1.9886,2728795.0
2008-03-19 01:46:00,1.98868,1.98881,1.98855,1.98855,3672178.0
2008-03-19 01:47:00,1.98849,1.98849,1.98827,1.98827,3677757.0
2008-03-19 01:48:00,1.98834,1.98837,1.98831,1.98832,5019593.0
2008-03-19 01:50:00,1.98833,1.98833,1.98809,1.98827,24087827.0
2008-03-19 01:51:00,1.98831,1.9884,1.98831,1.98832,7093888.0
2008-03-19 01:52:00,1.98814,1.98819,1.988,1.98819,12069249.0
2008-03-19 01:53:00,1.98828,1.98855,1.98794,1.98794,1840137.0
2008-03-19 01:54:00,1.98805,1.98862,1.98805,1.98862,9731903.0
2008-03-19 01:55:00,1.9887,1.98871,1.9885,1.98855,8816228.0
2008-03-19 01:56:00,1.9885,1.98851,1.98825,1.98825,23809992.0
2008-03-19 01:57:00,1.98806,1.98806,1.98781,1.98801,12572509.0
2008-03-19 01:58:00,1.98815,1.98879,1.98815,1.98869,14457075.0
2008-03-19 01:59:00,1.98845,1.98845,1.98787,1.98787,4419886.0
2008-03-19 02:00:00,1.98762,1.98776,1.98762,1.98775,4186290.0
2008-03-19 02:01:00,1.9875,1.9875,1.98712,1.98712,13527720.0
2008-03-19 02:02:00,1.98718,1.98735,1.98718,1.98735,4345960.0
2008-03-19 02:03:00,1.98745,1.98778,1.98733,1.98761,23762467.0
2008-03-19 02:04:00,1.98778,1.98829,1.98773,1.98797,8795121.0
2008-03-19 02:05:00,1.98793,1.98799,1.98785,1.98786,9848112.0
2008-03-19 02:06:00,1.98773,1.98781,1.98769,1.98773,1886546.0
2008-03-19 02:07:00,1.98785,1.98793,1.98785,1.98793,1241521.0
2008-03-19 02:08:00,1.98809,1.98817,1.98809,1.98817,6514131.0
2008-03-19 02:09:00,1.98826,1.98853,1.98817,1.98853,26024012.0
2008-03-19 02:10:00,1.98856,1.98868,1.98856,1.98868,6104236.0
2008-03-19 02:11:00,1.98874,1.98901,1.98874,1.98901,5211913.0
2008-03-19 02:12:00,1.98893,1.98909,1.98884,1.98884,3985863.0
2008-03-19 02:13:00,1.98877,1.98877,1.98854,1.98862,3906988.0
2008-03-19 02:14:00,1.98881,1.98888,1.98873,1.98873,2584331.0
2008-03-19 02:15:00,1.98877,1.9888,1.98844,1.98861,2041351.0
2008-03-19 02:16:00,1.98862,1.98884,1.98855,1.98884,10117818.0
2008-03-19 02:17:00,1.98888,1.98888,1.98872,1.98887,8395464.0
2008-03-19 02:18:00,1.98902,1.98938,1.98902,1.98938,10263823.0
2008-03-19 02:19:00,1.98938,1.98938,1.98889,1.98889,9453886.0
2008-03-19 02:20:00,1.98893,1.98895,1.98873,1.9888,983101.0
2008-03-19 02:21:00,1.98874,1.98896,1.98872,1.98896,3092387.0
2008-03-19 02:22:00,1.98902,1.9895,1.98902,1.9895,9083380.0
2008-03-19 02:23:00,1.98974,1.99012,1.98942,1.98989,6335148.0
2008-03-19 02:24:00,1.98994,1.9903,1.98994,1.9903,8373520.0
2008-03-19 02:25:00,1.99035,1.99036,1.9903,1.9903,5963442.0
2008-03-19 02:26:00,1.99026,1.99026,1.99004,1.99004,2142375.0
2008-03-19 02:27:00,1.98992,1.99045,1.98992,1.99045,6489418.0
2008-03-19 02:28:00,1.99067,1.99081,1.99067,1.99068,2347013.0
2008-03-19 02:29:00,1.99052,1.99052,1.9901,1.99029,13702718.0
2008-03-19 02:30:00,1.99037,1.99056,1.99037,1.9905,5567545.0
2008-03-19 02:31:00,1.99044,1.99044,1.99008,1.99009,1315109.0
2008-03-19 02:32:00,1.98992,1.9903,1.98992,1.9903,678330.0
2008-03-19 02:33:00,1.99053,1.99143,1.99053,1.99143,9766146.0
2008-03-19 02:34:00,1.9912,1.99131,1.99106,1.99106,4010318.0
2008-03-19 02:35:00,1.99094,1.99118,1.99076,1.99076,13637996.0
2008-03-19 02:36:00,1.99066,1.99097,1.99056,1.99097,7086093.0
2008-03-19 02:37:00,1.99094,1.99106,1.99085,1.99106,12611750.0
2008-03-19 02:38:00,1.99109,1.99123,1.99104,1.99121,7188297.0
2008-03-19 02:39:00,1.99115,1.99115,1.99096,1.99096,1187156.0
2008-03-19 02:40:00,1.99121,1.992,1.99121,1.992,29827672.0
2008-03-19 02:41:00,1.99211,1.99245,1.99185,1.99245,11530222.0
2008-03-19 02:42:00,1.99257,1.99297,1.99257,1.99297,9526363.0
2008-03-19 02:43:00,1.99273,1.99273,1.99234,1.99234,7553456.0
2008-03-19 02:44:00,1.99232,1.99235,1.99202,1.99223,1844132.0
2008-03-19 02:45:00,1.99236,1.99248,1.99236,1.99238,3166093.0
2008-03-19 02:46:00,1.99228,1.99228,1.99203,1.99218,8095350.0
2008-03-19 02:47:00,1.99199,1.99216,1.99181,1.99181,7958751.0
2008-03-19 02:48:00,1.99179,1.99187,1.99166,1.99166,354078.0
2008-03-19 02:49:00,1.99179,1.99223,1.99179,1.9922,6651859.0
2008-03-19 02:50:00,1.99215,1.99215,1.99175,1.99175,6555170.0
2008-03-19 02:51:00,1.99162,1.99162,1.99089,1.99089,3201536.0
2008-03-19 02:52:00,1.99073,1.99083,1.99061,1.99083,5477736.0
2008-03-19 02:53:00,1.99085,1.99085,1.99066,1.99066,8138099.0
2008-03-19 02:54:00,1.99097,1.99142,1.99097,1.99142,3253856.0
2008-03-19 02:55:00,1.99162,1.99209,1.99162,1.992,6444322.0
2008-03-19 02:56:00,1.99209,1.99236,1.99206,1.99236,7984844.0
2008-03-19 02:57:00,1.99226,1.99231,1.99211,1.99211,9970286.0
2008-03-19 02:58:00,1.99207,1.99207,1.99191,1.99191,425054.0
2008-03-19 02:59:00,1.99182,1.99182,1.99126,1.99132,10353678.0
2008-03-19 03:00:00,1.99102,1.99102,1.99072,1.99076,2772274.0
2008-03-19 03:01:00,1.99059,1.99059,1.98901,1.98994,8995339.0
2008-03-19 03:02:00,1.9898,1.98996,1.98963,1.98963,4600906.0
2008-03-19 03:03:00,1.9896,1.9896,1.98935,1.98935,2060831.0
2008-03-19 03:04:00,1.98941,1.98946,1.98925,1.98925,1199961.0
2008-03-19 03:05:00,1.98934,1.98942,1.98921,1.98921,4215462.0
2008-03-19 03:06:00,1.98936,1.9899,1.98936,1.9899,8072057.0
2008-03-19 03:07:00,1.98989,1.98989,1.98961,1.98979,5591424.0
2008-03-19 03:08:00,1.99009,1.99025,1.98995,1.98995,8645611.0
2008-03-19 03:09:00,1.98986,1.98989,1.98969,1.98989,12745895.0
2008-03-19 03:10:00,1.98995,1.99014,1.98995,1.99014,12932342.0
2008-03-19 03:11:00,1.99022,1.9903,1.9901,1.99029,2185702.0
2008-03-19 03:12:00,1.99024,1.99024,1.99013,1.99017,22347043.0
2008-03-19 03:13:00,1.99018,1.99031,1.99007,1.99031,18679431.0
2008-03-19 03:14:00,1.99064,1.99091,1.99052,1.99052,19049746.0
2008-03-19 03:15:00,1.99049,1.99066,1.99036,1.99066,3471925.0
2008-03-19 03:16:00,1.99079,1.99115,1.99071,1.99104,3091685.0
2008-03-19 03:17:00,1.99077,1.99078,1.99062,1.99078,5210310.0
2008-03-19 03:18:00,1.99079,1.99101,1.99071,1.99101,13104606.0
2008-03-19 03:19:00,1.99118,1.99121,1.99098,1.99098,270318.0
2008-03-19 03:20:00,1.99079,1.99079,1.99033,1.99035,5796413.0
2008-03-19 03:21:00,1.99031,1.99039,1.99031,1.99034,8843798.0
2008-03-19 03:22:00,1.99036,1.9905,1.99033,1.99033,14390972.0
2008-03-19 03:23:00,1.9907,1.99119,1.9907,1.99117,7604935.0
2008-03-19 03:24:00,1.9912,1.99186,1.9912,1.99186,3883787.0
2008-03-19 03:25:00,1.992,1.99232,1.992,1.99205,23444607.0
2008-03-19 03:26:00,1.99205,1.99206,1.99198,1.99198,11044079.0
2008-03-19 03:27:00,1.99207,1.99222,1.99198,1.99204,8508735.0
2008-03-19 03:28:00,1.99189,1.99194,1.99169,1.99182,5913331.0
2008-03-19 03:29:00,1.99179,1.99179,1.99144,1.99144,13080165.0
2008-03-19 03:30:00,1.99133,1.99133,1.99093,1.99093,9831045.0
2008-03-19 03:31:00,1.99142,1.99178,1.99142,1.99178,2000804.0
2008-03-19 03:32:00,1.99172,1.99172,1.99153,1.99158,18152247.0
2008-03-19 03:33:00,1.99166,1.99168,1.99155,1.99167,8140783.0
2008-03-19 03:34:00,1.99148,1.99148,1.99139,1.99145,1936511.0
2008-03-19 03:35:00,1.99156,1.99156,1.99138,1.99144,3738205.0
2008-03-19 03:36:00,1.99162,1.99172,1.99146,1.99146,3672172.0
2008-03-19 03:37:00,1.99131,1.99157,1.99115,1.99146,6195765.0
2008-03-19 03:38:00,1.99138,1.99138,1.99108,1.99108,1519088.0
2008-03-19 03:39:00,1.99079,1.99079,1.9903,1.99061,11400244.0
2008-03-19 03:40:00,1.99071,1.99101,1.99067,1.99101,3244569.0
2008-03-19 03:41:00,1.99099,1.99099,1.99076,1.99076,14812884.0
2008-03-19 03:42:00,1.99047,1.99057,1.99035,1.99055,1072413.0
2008-03-19 03:43:00,1.99057,1.99069,1.99055,1.99069,5375692.0
2008-03-19 03:44:00,1.99033,1.99078,1.99033,1.99078,5621264.0
2008-03-19 03:45:00,1.99078,1.99094,1.99078,1.99094,6196244.0
2008-03-19 03:46:00,1.99105,1.99107,1.99096,1.99096,9257256.0
2008-03-19 03:47:00,1.99094,1.99105,1.99094,1.99105,6490563.0
2008-03-19 03:48:00,1.99107,1.99107,1.99092,1.99094,10148898.0
2008-03-19 03:49:00,1.9911,1.99133,1.9911,1.99118,10700882.0
2008-03-19 03:50:00,1.99104,1.99104,1.99066,1.99066,4136073.0
2008-03-19 03:51:00,1.99063,1.9907,1.99056,1.99056,6522929.0
2008-03-19 03:52:00,1.99038,1.99038,1.98994,1.99006,9217173.0
2008-03-19 03:53:00,1.99009,1.99053,1.98983,1.99053,2354677.0
2008-03-19 03:54:00,1.99085,1.9913,1.99085,1.9913,1497909.0
2008-03-19 03:55:00,1.99138,1.99138,1.99111,1.99112,674365.0
2008-03-19 03:56:00,1.99115,1.9914,1.99112,1.99122,7600064.0
2008-03-19 03:57:00,1.991,1.991,1.99076,1.99076,5965693.0
2008-03-19 03:58:00,1.99091,1.99101,1.99083,1.99101,6372658.0
2008-03-19 03:59:00,1.99114,1.99136,1.99114,1.99115,2751447.0
2008-03-19 04:00:00,1.99097,1.99097,1.99086,1.99086,1827064.0
2008-03-19 04:01:00,1.99083,1.99101,1.99077,1.99101,6195785.0
2008-03-19 04:02:00,1.991,1.9911,1.99087,1.99087,7075116.0
2008-03-19 04:03:00,1.99091,1.99102,1.9907,1.99102,3980234.0
2008-03-19 04:04:00,1.99092,1.99092,1.99076,1.99087,8592448.0
2008-03-19 04:05:00,1.99104,1.99114,1.99093,1.99094,9952437.0
2008-03-19 04:06:00,1.99096,1.991,1.99087,1.9909,20967929.0
2008-03-19 04:07:00,1.99093,1.99102,1.99088,1.99092,6057695.0
2008-03-19 04:08:00,1.99093,1.99109,1.99079,1.99109,1443688.0
2008-03-19 04:09:00,1.99116,1.9917,1.99109,1.9917,5067906.0
2008-03-19 04:10:00,1.99178,1.99207,1.99172,1.99183,13297834.0
2008-03-19 04:11:00,1.99173,1.99213,1.99173,1.99213,8318320.0
2008-03-19 04:12:00,1.99214,1.9923,1.99214,1.99215,3526970.0
2008-03-19 04:13:00,1.99196,1.99196,1.99166,1.99166,260193.0
2008-03-19 04:14:00,1.99141,1.9915,1.99119,1.99133,9127240.0
2008-03-19 04:15:00,1.99136,1.99148,1.99128,1.99128,3158503.0
2008-03-19 04:16:00,1.99122,1.99131,1.99122,1.9913,8882190.0
2008-03-19 04:17:00,1.99138,1.99158,1.99134,1.99134,5590600.0
2008-03-19 04:18:00,1.99124,1.99124,1.99116,1.9912,4094367.0
2008-03-19 04:19:00,1.99122,1.99139,1.99114,1.99114,1085918.0
2008-03-19 04:20:00,1.99094,1.99111,1.99091,1.99111,9510853.0
2008-03-19 04:21:00,1.99123,1.99132,1.99123,1.99125,7596526.0
2008-03-19 04:22:00,1.99115,1.99125,1.99104,1.99104,13857140.0
2008-03-19 04:23:00,1.99106,1.99111,1.99106,1.99111,345633.0
2008-03-19 04:24:00,1.99113,1.99113,1.99095,1.99104,7065386.0
2008-03-19 04:25:00,1.99112,1.9913,1.99112,1.99112,8925433.0
2008-03-19 04:26:00,1.99096,1.99116,1.99096,1.99116,9578837.0
2008-03-19 04:27:00,1.99109,1.99109,1.99048,1.99048,10613358.0
2008-03-19 04:28:00,1.99101,1.99119,1.99099,1.99103,6868358.0
2008-03-19 04:29:00,1.99103,1.99131,1.99103,1.99131,3926570.0
2008-03-19 04:30:00,1.99148,1.99157,1.99145,1.99145,7685080.0
2008-03-19 04:31:00,1.9912,1.9912,1.99102,1.99102,20511790.0
2008-03-19 04:32:00,1.99098,1.99108,1.99091,1.99108,1741525.0
2008-03-19 04:33:00,1.9912,1.99129,1.99115,1.99127,9710396.0
2008-03-19 04:34:00,1.99135,1.99141,1.99085,1.99085,24157571.0
2008-03-19 04:35:00,1.99134,1.99134,1.99106,1.99106,2195858.0
2008-03-19 04:36:00,1.99112,1.99124,1.99111,1.99124,6443698.0
2008-03-19 04:37:00,1.99127,1.99139,1.9911,1.99139,4679461.0
2008-03-19 04:38:00,1.99156,1.99165,1.99147,1.9916,9647574.0
2008-03-19 04:39:00,1.99132,1.99152,1.99132,1.99132,2893875.0
2008-03-19 04:40:00,1.99108,1.99108,1.99076,1.99076,7332871.0
2008-03-19 04:41:00,1.99071,1.99085,1.99071,1.99085,7056363.0
2008-03-19 04:42:00,1.99081,1.991,1.99081,1.99097,4527783.0
2008-03-19 04:43:00,1.99104,1.99119,1.99104,1.99119,772312.0
2008-03-19 04:44:00,1.99125,1.99125,1.99108,1.99108,929845.0
2008-03-19 04:45:00,1.99101,1.9912,1.99101,1.99115,3193854.0
2008-03-19 04:46:00,1.99125,1.99152,1.99108,1.99108,30632153.0
2008-03-19 04:47:00,1.99102,1.99102,1.99063,1.99093,6406967.0
2008-03-19 04:48:00,1.99084,1.99104,1.99084,1.99096,4034654.0
2008-03-19 04:49:00,1.99086,1.99102,1.99086,1.99093,18199021.0
2008-03-19 04:50:00,1.99102,1.99113,1.99101,1.99106,4730626.0
2008-03-19 04:51:00,1.99114,1.99124,1.99111,1.99124,7083544.0
2008-03-19 04:52:00,1.99123,1.99123,1.99109,1.99117,2989548.0
2008-03-19 04:53:00,1.99115,1.99126,1.99083,1.99099,8282172.0
2008-03-19 04:54:00,1.99097,1.99098,1.99089,1.99094,9948989.0
2008-03-19 04:55:00,1.9909,1.99103,1.99081,1.99103,15269169.0
2008-03-19 04:56:00,1.99134,1.99169,1.99105,1.99105,6662883.0
2008-03-19 04:57:00,1.9915,1.99159,1.99138,1.99139,12732451.0
2008-03-19 04:58:00,1.99165,1.99177,1.99165,1.99175,4857227.0
2008-03-19 04:59:00,1.99165,1.99204,1.99165,1.99204,6284654.0
2008-03-19 05:00:00,1.99218,1.99251,1.99215,1.99215,5469050.0
2008-03-19 05:01:00,1.99209,1.99209,1.99174,1.9918,3263707.0
2008-03-19 05:02:00,1.99183,1.99192,1.99174,1.99191,11670302.0
2008-03-19 05:03:00,1.99195,1.99216,1.99195,1.99212,14921012.0
2008-03-19 05:04:00,1.99208,1.99224,1.99208,1.99224,15129016.0
2008-03-19 05:05:00,1.99214,1.99219,1.99191,1.99191,4967603.0
2008-03-19 05:06:00,1.99187,1.99187,1.99141,1.99141,5043282.0
2008-03-19 05:07:00,1.99133,1.99133,1.99119,1.99119,7161967.0
2008-03-19 05:08:00,1.99129,1.99129,1.99108,1.99114,6242365.0
2008-03-19 05:09:00,1.99112,1.9912,1.99069,1.9912,6990298.0
2008-03-19 05:10:00,1.99152,1.99157,1.99141,1.99143,3413661.0
2008-03-19 05:11:00,1.99143,1.99151,1.99139,1.9914,7084355.0
2008-03-19 05:12:00,1.99129,1.99129,1.99107,1.9912,3332549.0
2008-03-19 05:13:00,1.99126,1.99138,1.99126,1.99135,6768492.0
2008-03-19 05:14:00,1.99132,1.99162,1.99123,1.99162,4686614.0
2008-03-19 05:15:00,1.99166,1.99179,1.99166,1.99179,8134593.0
2008-03-19 05:16:00,1.9917,1.9917,1.99142,1.99149,12842416.0
2008-03-19 05:17:00,1.99141,1.99153,1.99141,1.99144,2263624.0
2008-03-19 05:18:00,1.99141,1.99148,1.99127,1.99134,7599529.0
2008-03-19 05:20:00,1.99143,1.99143,1.99117,1.99117,1616887.0
2008-03-19 05:21:00,1.9912,1.99126,1.99108,1.99126,6646888.0
2008-03-19 05:22:00,1.99129,1.99141,1.98995,1.99136,12821824.0
2008-03-19 05:23:00,1.99147,1.99189,1.99147,1.99189,7723013.0
2008-03-19 05:24:00,1.99172,1.9921,1.99172,1.99188,2054810.0
2008-03-19 05:25:00,1.99189,1.99204,1.99183,1.99204,9113708.0
2008-03-19 05:26:00,1.99222,1.99226,1.99218,1.99218,4429768.0
2008-03-19 05:27:00,1.9921,1.99215,1.99193,1.99205,8262602.0
2008-03-19 05:28:00,1.99188,1.99197,1.99147,1.99185,10434932.0
2008-03-19 05:29:00,1.9918,1.99183,1.99134,1.99164,17102827.0
2008-03-19 05:30:00,1.99165,1.99175,1.99144,1.99146,7622598.0
2008-03-19 05:31:00,1.99123,1.99133,1.99091,1.99133,4345174.0
2008-03-19 05:32:00,1.99154,1.99168,1.99143,1.99159,4818969.0
2008-03-19 05:33:00,1.99147,1.99165,1.99147,1.99154,8697681.0
2008-03-19 05:34:00,1.99167,1.99168,1.99144,1.99168,4199474.0
2008-03-19 05:35:00,1.99165,1.99181,1.99161,1.99181,3731150.0
2008-03-19 05:36:00,1.9918,1.99184,1.99168,1.99168,3973784.0
2008-03-19 05:37:00,1.99163,1.99165,1.99157,1.99161,13173999.0
2008-03-19 05:38:00,1.99164,1.99183,1.99154,1.99183,9863822.0
2008-03-19 05:40:00,1.99196,1.99203,1.99178,1.99178,12617050.0
2008-03-19 05:41:00,1.99174,1.99203,1.99158,1.99203,3431978.0
2008-03-19 05:42:00,1.99219,1.99245,1.99209,1.99235,4287778.0
2008-03-19 05:43:00,1.99223,1.99223,1.99181,1.99181,6439065.0
2008-03-19 05:44:00,1.99202,1.99218,1.99202,1.99215,5331153.0
2008-03-19 05:45:00,1.99204,1.99204,1.9917,1.9917,3736213.0
2008-03-19 05:46:00,1.99161,1.99168,1.99145,1.99168,6925381.0
2008-03-19 05:47:00,1.99171,1.9919,1.99171,1.99182,16139129.0
2008-03-19 05:48:00,1.99174,1.99174,1.99121,1.99153,10206522.0
2008-03-19 05:49:00,1.99159,1.99159,1.99133,1.99133,4443113.0
2008-03-19 05:50:00,1.99143,1.99176,1.99141,1.99176,9138705.0
2008-03-19 05:51:00,1.99183,1.99192,1.99178,1.99183,12312911.0
2008-03-19 05:52:00,1.99186,1.99199,1.99182,1.99182,22556434.0
2008-03-19 05:53:00,1.99181,1.9919,1.99172,1.99181,9108402.0
2008-03-19 05:54:00,1.9918,1.99185,1.99176,1.99178,6324171.0
2008-03-19 05:55:00,1.9918,1.9918,1.99156,1.99156,10187902.0
2008-03-19 05:56:00,1.99158,1.99158,1.99138,1.99145,10600172.0
2008-03-19 05:58:00,1.99137,1.99153,1.99137,1.99147,8806188.0
2008-03-19 05:59:00,1.99154,1.99154,1.99107,1.99107,3307790.0
2008-03-19 06:00:00,1.99173,1.99191,1.9917,1.99171,11000249.0
2008-03-19 06:01:00,1.99154,1.99156,1.99137,1.99156,9125441.0
2008-03-19 06:02:00,1.99151,1.99156,1.99138,1.99146,8810086.0
2008-03-19 06:03:00,1.99146,1.99146,1.99108,1.99134,3505792.0
2008-03-19 06:04:00,1.9913,1.99136,1.99128,1.99136,2786172.0
2008-03-19 06:05:00,1.99148,1.99194,1.99148,1.99176,3012586.0
2008-03-19 06:06:00,1.99194,1.99208,1.99186,1.99208,8055889.0
2008-03-19 06:07:00,1.99213,1.99227,1.99207,1.99207,1832066.0
2008-03-19 06:08:00,1.99174,1.99174,1.99118,1.99152,9442709.0
2008-03-19 06:09:00,1.99125,1.99133,1.99121,1.99125,5183639.0
2008-03-19 06:10:00,1.99132,1.99167,1.99132,1.99167,5409895.0
2008-03-19 06:11:00,1.99169,1.99202,1.99169,1.99202,33777602.0
2008-03-19 06:12:00,1.99216,1.99226,1.99206,1.99206,1798574.0
2008-03-19 06:13:00,1.99177,1.99177,1.99168,1.99171,5701938.0
2008-03-19 06:14:00,1.99177,1.99184,1.99159,1.99184,19678407.0
2008-03-19 06:15:00,1.9918,1.99181,1.99144,1.99156,6222434.0
2008-03-19 06:16:00,1.99176,1.99227,1.99176,1.99227,5656657.0
2008-03-19 06:17:00,1.99227,1.99237,1.99223,1.99227,9203598.0
2008-03-19 06:18:00,1.99195,1.99254,1.99195,1.99236,11128820.0
2008-03-19 06:19:00,1.99228,1.99228,1.99201,1.99226,4493238.0
2008-03-19 06:20:00,1.99232,1.99232,1.99207,1.99209,10606818.0
2008-03-19 06:21:00,1.99186,1.99214,1.99164,1.99214,15647164.0
2008-03-19 06:22:00,1.99236,1.99269,1.99226,1.99226,3191248.0
2008-03-19 06:23:00,1.99208,1.99211,1.99189,1.99211,11741239.0
2008-03-19 06:24:00,1.99215,1.99254,1.99215,1.99254,14882938.0
2008-03-19 06:25:00,1.99247,1.99256,1.99228,1.99241,3622756.0
2008-03-19 06:26:00,1.99258,1.99267,1.99241,1.99241,3469210.0
2008-03-19 06:27:00,1.99211,1.99225,1.99184,1.99225,11423019.0
2008-03-19 06:28:00,1.99234,1.99251,1.99234,1.99235,9887238.0
2008-03-19 06:29:00,1.99199,1.99205,1.99188,1.99188,9024626.0
2008-03-19 06:30:00,1.99195,1.99197,1.99182,1.99182,13808839.0
2008-03-19 06:31:00,1.99186,1.99201,1.99165,1.99201,1966677.0
2008-03-19 06:32:00,1.99225,1.99236,1.99194,1.99194,5724997.0
2008-03-19 06:33:00,1.99166,1.99183,1.99166,1.99183,7258876.0
2008-03-19 06:34:00,1.99189,1.99205,1.99186,1.9919,11143590.0
2008-03-19 06:35:00,1.99196,1.99206,1.99188,1.99188,6541194.0
2008-03-19 06:36:00,1.99193,1.99199,1.99186,1.99191,4985411.0
2008-03-19 06:37:00,1.99183,1.99203,1.99057,1.99191,5240189.0
2008-03-19 06:38:00,1.99203,1.99203,1.99186,1.99188,6401871.0
2008-03-19 06:39:00,1.99197,1.99231,1.99197,1.99231,4196405.0
2008-03-19 06:40:00,1.99245,1.99246,1.99218,1.99218,4169525.0
2008-03-19 06:41:00,1.99212,1.99217,1.99186,1.99186,2217204.0
2008-03-19 06:42:00,1.99185,1.99194,1.99178,1.99194,20319563.0
2008-03-19 06:43:00,1.992,1.99209,1.99184,1.99206,11588471.0
2008-03-19 06:44:00,1.99202,1.99204,1.99195,1.99204,5750493.0
2008-03-19 06:45:00,1.99202,1.99216,1.99197,1.99216,10493337.0
2008-03-19 06:46:00,1.99227,1.99236,1.99219,1.99219,5845761.0
2008-03-19 06:47:00,1.99221,1.99235,1.99213,1.99214,6750197.0
2008-03-19 06:48:00,1.99203,1.99203,1.99193,1.99203,5087705.0
2008-03-19 06:49:00,1.99204,1.99218,1.99193,1.99218,3568508.0
2008-03-19 06:50:00,1.9922,1.9922,1.99199,1.99211,4963551.0
2008-03-19 06:51:00,1.99207,1.99235,1.99207,1.99216,32710037.0
2008-03-19 06:52:00,1.99202,1.99219,1.99202,1.99215,6025918.0
2008-03-19 06:53:00,1.99204,1.99204,1.99187,1.99191,5173373.0
2008-03-19 06:54:00,1.9919,1.9919,1.99171,1.99174,1653411.0
2008-03-19 06:55:00,1.99174,1.99183,1.99167,1.9918,5278841.0
2008-03-19 06:56:00,1.99196,1.99221,1.99194,1.99197,12193843.0
2008-03-19 06:57:00,1.99199,1.99219,1.99188,1.992,3402451.0
2008-03-19 06:58:00,1.99224,1.99243,1.99224,1.99243,18231019.0
2008-03-19 06:59:00,1.99242,1.99245,1.99231,1.99245,11398983.0
2008-03-19 07:00:00,1.99243,1.99243,1.99226,1.99233,9892602.0
2008-03-19 07:01:00,1.9924,1.99253,1.99236,1.99236,6097788.0
2008-03-19 07:02:00,1.99218,1.99232,1.99198,1.99198,3586258.0
2008-03-19 07:03:00,1.99179,1.99179,1.99138,1.99141,5415078.0
2008-03-19 07:04:00,1.9913,1.9913,1.99061,1.99061,4419787.0
2008-03-19 07:05:00,1.99049,1.99054,1.99011,1.99024,10970802.0
2008-03-19 07:06:00,1.99014,1.99014,1.9894,1.9894,3914192.0
2008-03-19 07:07:00,1.98931,1.98931,1.989,1.98921,2579921.0
2008-03-19 07:08:00,1.98906,1.98906,1.98859,1.98859,7499537.0
2008-03-19 07:09:00,1.98843,1.98843,1.988,1.98811,11877923.0
2008-03-19 07:10:00,1.98813,1.98844,1.98813,1.98844,24042652.0
2008-03-19 07:11:00,1.98847,1.98864,1.98785,1.98785,7869644.0
2008-03-19 07:12:00,1.98819,1.98843,1.98804,1.98843,10699824.0
2008-03-19 07:13:00,1.98843,1.98867,1.98843,1.98867,1820092.0
2008-03-19 07:14:00,1.98901,1.98973,1.98901,1.98973,8154131.0
2008-03-19 07:15:00,1.98994,1.99094,1.98994,1.99094,12464716.0
2008-03-19 07:16:00,1.99101,1.9913,1.99094,1.9913,1321293.0
2008-03-19 07:17:00,1.9914,1.99149,1.99132,1.99132,9775932.0
2008-03-19 07:18:00,1.99119,1.99119,1.99078,1.99078,7246850.0
2008-03-19 07:19:00,1.99079,1.99079,1.99042,1.99042,6039276.0
2008-03-19 07:20:00,1.99036,1.99036,1.98976,1.98976,14885925.0
2008-03-19 07:21:00,1.98996,1.99067,1.98996,1.9906,11229786.0
2008-03-19 07:22:00,1.9903,1.9903,1.98993,1.98993,8206236.0
2008-03-19 07:23:00,1.98988,1.98994,1.98972,1.98994,7222170.0
2008-03-19 07:24:00,1.98997,1.9901,1.98997,1.99001,8836201.0
2008-03-19 07:25:00,1.99006,1.99066,1.99006,1.99066,2936086.0
2008-03-19 07:26:00,1.9907,1.99071,1.99052,1.99052,8287247.0
2008-03-19 07:27:00,1.99059,1.99059,1.99035,1.99035,5304726.0
2008-03-19 07:28:00,1.99029,1.99029,1.98994,1.98994,7983117.0
2008-03-19 07:29:00,1.98967,1.98967,1.98881,1.9891,3365652.0
2008-03-19 07:30:00,1.9893,1.98958,1.98915,1.98958,5791231.0
2008-03-19 07:31:00,1.9897,1.98992,1.98958,1.98985,2480126.0
2008-03-19 07:32:00,1.98987,1.98989,1.98977,1.98989,14859270.0
2008-03-19 07:33:00,1.98996,1.98997,1.98979,1.98997,15629342.0
2008-03-19 07:34:00,1.98996,1.99004,1.98986,1.98986,8499050.0
2008-03-19 07:35:00,1.98993,1.99041,1.98993,1.99038,10891393.0
2008-03-19 07:36:00,1.99038,1.99038,1.99013,1.99034,11563573.0
2008-03-19 07:37:00,1.99028,1.99033,1.99011,1.99011,10125818.0
2008-03-19 07:38:00,1.99014,1.99014,1.98945,1.98945,9300712.0
2008-03-19 07:39:00,1.98905,1.98905,1.98863,1.98863,5380915.0
2008-03-19 07:40:00,1.98869,1.98874,1.98855,1.98864,3219086.0
2008-03-19 07:41:00,1.98859,1.98878,1.98859,1.98878,1579794.0
2008-03-19 07:42:00,1.98888,1.989,1.98855,1.989,1109678.0
2008-03-19 07:43:00,1.98897,1.9893,1.98897,1.9893,5860727.0
2008-03-19 07:44:00,1.98938,1.98939,1.9892,1.9892,4702438.0
2008-03-19 07:45:00,1.98918,1.98918,1.98905,1.98913,6396411.0
2008-03-19 07:46:00,1.98911,1.98927,1.98905,1.98927,6539594.0
2008-03-19 07:47:00,1.98937,1.98953,1.98927,1.98939,10132642.0
2008-03-19 07:48:00,1.98939,1.98976,1.98939,1.98976,6359008.0
2008-03-19 07:49:00,1.98999,1.99029,1.98999,1.99018,12778948.0
2008-03-19 07:50:00,1.99019,1.99025,1.99019,1.99024,406861.0
2008-03-19 07:51:00,1.98996,1.9902,1.98996,1.98996,2716306.0
2008-03-19 07:52:00,1.98997,1.99062,1.98997,1.99062,1549941.0
2008-03-19 07:53:00,1.9909,1.99095,1.9909,1.99095,478356.0
2008-03-19 07:54:00,1.9909,1.99131,1.9909,1.99131,8634163.0
2008-03-19 07:55:00,1.9914,1.99175,1.9914,1.99167,4606622.0
2008-03-19 07:56:00,1.99169,1.9918,1.99168,1.99172,3505509.0
2008-03-19 07:57:00,1.99176,1.99191,1.99163,1.9919,7287081.0
2008-03-19 07:58:00,1.9918,1.99342,1.9918,1.99342,10082806.0
2008-03-19 07:59:00,1.99367,1.99406,1.99367,1.99406,1789536.0
2008-03-19 08:00:00,1.99403,1.99405,1.99376,1.99376,1488236.0
2008-03-19 08:01:00,1.99376,1.99376,1.9931,1.9931,3718848.0
2008-03-19 08:02:00,1.99296,1.99296,1.99231,1.99231,11592958.0
2008-03-19 08:03:00,1.99211,1.99211,1.99075,1.99082,3232580.0
2008-03-19 08:04:00,1.99083,1.99089,1.99083,1.99085,28625374.0
2008-03-19 08:05:00,1.9908,1.9908,1.99023,1.99023,7754250.0
2008-03-19 08:06:00,1.9902,1.99029,1.99004,1.99029,5127361.0
2008-03-19 08:07:00,1.99019,1.99027,1.9901,1.9901,6741202.0
2008-03-19 08:08:00,1.99011,1.99011,1.99002,1.99002,7352221.0
2008-03-19 08:09:00,1.98987,1.98987,1.98919,1.98974,14195621.0
2008-03-19 08:10:00,1.98974,1.99034,1.98974,1.99034,13729104.0
2008-03-19 08:11:00,1.99053,1.99082,1.99053,1.99066,3604206.0
2008-03-19 08:12:00,1.99062,1.99069,1.99043,1.99051,3985673.0
2008-03-19 08:13:00,1.99064,1.99101,1.99064,1.99101,8983197.0
2008-03-19 08:14:00,1.99121,1.99141,1.99121,1.99136,1297793.0
2008-03-19 08:15:00,1.99139,1.99139,1.99026,1.99026,7473627.0
2008-03-19 08:16:00,1.99014,1.99047,1.99014,1.99047,3932627.0
2008-03-19 08:17:00,1.99071,1.9912,1.99071,1.99116,3650378.0
2008-03-19 08:18:00,1.99094,1.99094,1.9903,1.99033,2575591.0
2008-03-19 08:19:00,1.99058,1.99135,1.99058,1.99135,3769911.0
2008-03-19 08:20:00,1.99144,1.99144,1.99127,1.99129,1102658.0
2008-03-19 08:21:00,1.99136,1.99159,1.99136,1.99157,5675790.0
2008-03-19 08:22:00,1.99175,1.99175,1.99145,1.99145,6018071.0
2008-03-19 08:23:00,1.9915,1.99182,1.99133,1.99182,2059858.0
2008-03-19 08:24:00,1.9917,1.9917,1.99153,1.99162,5373500.0
2008-03-19 08:25:00,1.99158,1.99185,1.99156,1.99185,14615594.0
2008-03-19 08:26:00,1.99191,1.99203,1.99187,1.99203,4088460.0
2008-03-19 08:27:00,1.99221,1.99241,1.99208,1.99208,6832585.0
2008-03-19 08:28:00,1.99217,1.99232,1.99217,1.99231,4628664.0
2008-03-19 08:29:00,1.9923,1.99241,1.99215,1.99228,4858469.0
2008-03-19 08:30:00,1.99231,1.9924,1.99222,1.9924,9142737.0
2008-03-19 08:31:00,1.99237,1.99237,1.99221,1.99229,6744973.0
2008-03-19 08:32:00,1.99241,1.9927,1.99241,1.99268,6970744.0
2008-03-19 08:33:00,1.99271,1.99297,1.99271,1.99297,4533895.0
2008-03-19 08:34:00,1.99298,1.99306,1.99292,1.99292,9266691.0
2008-03-19 08:35:00,1.99282,1.99282,1.9925,1.99273,6694734.0
2008-03-19 08:36:00,1.99259,1.99273,1.99259,1.99273,22899635.0
2008-03-19 08:37:00,1.99269,1.99273,1.99218,1.99263,6846568.0
2008-03-19 08:38:00,1.99271,1.99305,1.99271,1.99305,2699797.0
2008-03-19 08:39:00,1.99306,1.99311,1.993,1.993,20718024.0
2008-03-19 08:40:00,1.99298,1.99298,1.99269,1.99269,13162653.0
2008-03-19 08:41:00,1.99289,1.99347,1.99289,1.99347,8487998.0
2008-03-19 08:42:00,1.99354,1.99363,1.99349,1.99351,3616562.0
2008-03-19 08:43:00,1.99357,1.99357,1.99333,1.99343,389043.0
2008-03-19 08:44:00,1.99339,1.9934,1.99318,1.99337,6724053.0
2008-03-19 08:45:00,1.99338,1.99371,1.99338,1.99371,5715178.0
2008-03-19 08:46:00,1.99386,1.9941,1.99386,1.99408,12035961.0
2008-03-19 08:47:00,1.99409,1.99444,1.99409,1.99444,1371775.0
2008-03-19 08:48:00,1.99449,1.99503,1.99449,1.99503,7750290.0
2008-03-19 08:49:00,1.99502,1.99502,1.99476,1.99502,10574207.0
2008-03-19 08:50:00,1.99491,1.99492,1.99474,1.99474,15853525.0
2008-03-19 08:51:00,1.99464,1.99476,1.99451,1.99451,3745401.0
2008-03-19 08:52:00,1.99447,1.99447,1.99358,1.99358,9846175.0
2008-03-19 08:53:00,1.99377,1.99417,1.99377,1.99417,3606142.0
2008-03-19 08:54:00,1.9942,1.99432,1.99374,1.99432,12241497.0
2008-03-19 08:55:00,1.9943,1.9943,1.99409,1.99409,2185071.0
2008-03-19 08:56:00,1.99399,1.99402,1.99368,1.99368,623291.0
2008-03-19 08:57:00,1.99375,1.99388,1.99367,1.99387,13578327.0
2008-03-19 08:58:00,1.99367,1.99372,1.99354,1.99365,1927201.0
2008-03-19 08:59:00,1.99385,1.99411,1.99385,1.99411,1092513.0
2008-03-19 09:00:00,1.99441,1.99487,1.99441,1.99487,29925422.0
2008-03-19 09:01:00,1.99488,1.99488,1.99441,1.99457,10115476.0
2008-03-19 09:02:00,1.99455,1.99455,1.99415,1.99415,6880982.0
2008-03-19 09:03:00,1.9941,1.9941,1.99375,1.99375,7888260.0
2008-03-19 09:04:00,1.99373,1.99373,1.9927,1.9933,6454490.0
2008-03-19 09:05:00,1.99333,1.99335,1.9932,1.99324,5767953.0
2008-03-19 09:06:00,1.99358,1.99407,1.99358,1.99401,5085700.0
2008-03-19 09:07:00,1.99419,1.99462,1.99419,1.99462,11862115.0
2008-03-19 09:08:00,1.99474,1.99513,1.99474,1.99513,4450982.0
2008-03-19 09:09:00,1.99509,1.99509,1.99477,1.99505,5317639.0
2008-03-19 09:10:00,1.99521,1.99534,1.99508,1.99508,3259325.0
2008-03-19 09:11:00,1.99499,1.99499,1.99463,1.99469,7392298.0
2008-03-19 09:12:00,1.99493,1.99632,1.99493,1.99632,101642545.0
2008-03-19 09:13:00,1.99668,1.99746,1.99668,1.99746,15219689.0
2008-03-19 09:14:00,1.99755,1.99767,1.99686,1.99686,15007109.0
2008-03-19 09:15:00,1.99711,1.99781,1.99711,1.99781,15131367.0
2008-03-19 09:16:00,1.99784,1.99794,1.99777,1.99794,7413968.0
2008-03-19 09:17:00,1.99817,1.99886,1.99817,1.99886,3633638.0
2008-03-19 09:18:00,1.99876,1.99925,1.99876,1.99905,4379576.0
2008-03-19 09:19:00,1.9991,1.9991,1.99898,1.99906,3604080.0
2008-03-19 09:20:00,1.99899,1.99899,1.99878,1.99878,4892529.0
2008-03-19 09:21:00,1.99894,1.99904,1.99884,1.99884,14515376.0
2008-03-19 09:22:00,1.99867,1.99867,1.99834,1.99862,1852515.0
2008-03-19 09:23:00,1.99871,1.99878,1.99853,1.99871,8043820.0
2008-03-19 09:24:00,1.99889,1.99901,1.99886,1.99894,3898786.0
2008-03-19 09:25:00,1.99896,1.99896,1.99869,1.99869,1007552.0
2008-03-19 09:26:00,1.99887,1.99888,1.99851,1.99851,10210491.0
2008-03-19 09:27:00,1.99836,1.99851,1.99835,1.99851,9792950.0
2008-03-19 09:28:00,1.99883,1.99933,1.99883,1.99933,3592802.0
2008-03-19 09:29:00,1.99951,1.9996,1.99935,1.99959,5158932.0
2008-03-19 09:30:00,1.99945,1.99945,1.99928,1.99928,40586177.0
2008-03-19 09:31:00,1.99911,1.99926,1.9991,1.99926,5629128.0
2008-03-19 09:32:00,1.99918,1.99923,1.99899,1.99923,4819763.0
2008-03-19 09:33:00,1.99933,1.99952,1.99933,1.99944,3171999.0
2008-03-19 09:34:00,1.99954,1.99964,1.99929,1.99929,3166297.0
2008-03-19 09:35:00,1.99934,2.00044,1.99933,2.00039,10502984.0
2008-03-19 09:36:00,2.00045,2.0008,2.00042,2.00043,8259961.0
2008-03-19 09:37:00,2.00039,2.00078,2.00027,2.00075,16265560.0
2008-03-19 09:38:00,2.00072,2.00105,2.00068,2.00105,14532526.0
2008-03-19 09:39:00,2.00103,2.00117,2.001,2.0011,9605703.0
2008-03-19 09:40:00,2.00108,2.00139,2.00108,2.00139,1008980.0
2008-03-19 09:41:00,2.00146,2.00146,2.00119,2.00119,4838330.0
2008-03-19 09:42:00,2.00103,2.00103,2.00072,2.00072,669550.0
2008-03-19 09:43:00,2.00044,2.00044,1.99994,1.99994,6897922.0
2008-03-19 09:44:00,1.99983,1.99983,1.99918,1.99918,4597612.0
2008-03-19 09:45:00,1.99912,1.99938,1.99912,1.99926,4168058.0
2008-03-19 09:46:00,1.99938,1.99938,1.99876,1.99876,7412415.0
2008-03-19 09:47:00,1.99867,1.99875,1.99863,1.99872,26523633.0
2008-03-19 09:48:00,1.99855,1.99877,1.99855,1.99873,4018389.0
2008-03-19 09:49:00,1.99876,1.99895,1.99876,1.99879,1821098.0
2008-03-19 09:50:00,1.99882,1.99882,1.99856,1.99872,4672368.0
2008-03-19 09:51:00,1.99861,1.99861,1.99839,1.99841,4216689.0
2008-03-19 09:52:00,1.99848,1.99848,1.99819,1.99819,12499660.0
2008-03-19 09:53:00,1.99796,1.99796,1.99753,1.99753,6594627.0
2008-03-19 09:54:00,1.99759,1.99759,1.99744,1.99744,24344903.0
2008-03-19 09:55:00,1.99746,1.99762,1.99746,1.99762,5883696.0
2008-03-19 09:56:00,1.99795,1.99821,1.99795,1.99819,6671909.0
2008-03-19 09:57:00,1.99825,1.99848,1.9982,1.99848,7393185.0
2008-03-19 09:58:00,1.99863,1.99907,1.99863,1.99883,2453685.0
2008-03-19 09:59:00,1.99884,1.99892,1.99869,1.99892,7675752.0
2008-03-19 10:00:00,1.99897,1.99918,1.99897,1.99918,8488283.0
2008-03-19 10:01:00,1.99923,1.99923,1.99886,1.99897,2125920.0
2008-03-19 10:02:00,1.99922,1.99945,1.99922,1.99945,1705161.0
2008-03-19 10:03:00,1.99956,1.99956,1.99905,1.99905,9159743.0
2008-03-19 10:04:00,1.99899,1.99899,1.99849,1.99849,901751.0
2008-03-19 10:05:00,1.99843,1.99843,1.99814,1.9982,22381921.0
2008-03-19 10:06:00,1.99809,1.99813,1.99763,1.99763,12248674.0
2008-03-19 10:07:00,1.99752,1.99782,1.99752,1.99782,19505420.0
2008-03-19 10:08:00,1.99787,1.99787,1.99757,1.99757,15524327.0
2008-03-19 10:09:00,1.99729,1.99729,1.99708,1.99715,2568444.0
2008-03-19 10:10:00,1.99705,1.9971,1.99686,1.99688,36068865.0
2008-03-19 10:11:00,1.99691,1.99709,1.99687,1.99709,13949701.0
2008-03-19 10:12:00,1.99694,1.99694,1.99669,1.99678,29226276.0
2008-03-19 10:13:00,1.99677,1.99684,1.99667,1.99667,2371844.0
2008-03-19 10:14:00,1.99652,1.99677,1.99652,1.99668,2003472.0
2008-03-19 10:15:00,1.99655,1.99655,1.9961,1.9961,3274815.0
2008-03-19 10:16:00,1.99614,1.99614,1.99563,1.99597,11375669.0
2008-03-19 10:17:00,1.99599,1.99599,1.99539,1.99554,12365258.0
2008-03-19 10:18:00,1.99543,1.99559,1.99543,1.99557,4811473.0
2008-03-19 10:19:00,1.99548,1.99548,1.99519,1.99535,10223893.0
2008-03-19 10:20:00,1.99551,1.99579,1.99551,1.99579,7974118.0
2008-03-19 10:21:00,1.99604,1.9964,1.99604,1.99628,3034883.0
2008-03-19 10:22:00,1.99627,1.99643,1.9961,1.9961,5056178.0
2008-03-19 10:23:00,1.996,1.996,1.99525,1.99525,8364066.0
2008-03-19 10:24:00,1.99512,1.99515,1.99474,1.99474,12326626.0
2008-03-19 10:25:00,1.99469,1.99469,1.99434,1.9945,4203582.0
2008-03-19 10:26:00,1.9945,1.99521,1.9945,1.99521,6326576.0
2008-03-19 10:27:00,1.99521,1.99527,1.99513,1.99513,4235939.0
2008-03-19 10:28:00,1.99527,1.99625,1.99527,1.99625,43439939.0
2008-03-19 10:29:00,1.99635,1.99638,1.99577,1.99577,4174402.0
2008-03-19 10:30:00,1.99541,1.99552,1.99535,1.99535,4927660.0
2008-03-19 10:31:00,1.99505,1.99505,1.99395,1.99395,9905699.0
2008-03-19 10:32:00,1.9939,1.99451,1.9939,1.99451,3470703.0
2008-03-19 10:33:00,1.9944,1.99501,1.9944,1.99501,6027420.0
2008-03-19 10:34:00,1.99523,1.99542,1.99523,1.99537,4951106.0
2008-03-19 10:35:00,1.99503,1.99503,1.99486,1.99486,4916071.0
2008-03-19 10:36:00,1.99483,1.99483,1.99451,1.99451,9666090.0
2008-03-19 10:37:00,1.99443,1.99443,1.99403,1.99406,24257041.0
2008-03-19 10:38:00,1.99387,1.99391,1.99366,1.99366,2531351.0
2008-03-19 10:39:00,1.99363,1.99363,1.99331,1.99331,8654946.0
2008-03-19 10:40:00,1.99317,1.99323,1.99299,1.99299,694821.0
2008-03-19 10:41:00,1.99293,1.99293,1.9926,1.9926,4863949.0
2008-03-19 10:42:00,1.99251,1.99251,1.99228,1.99228,19748737.0
2008-03-19 10:43:00,1.99219,1.99219,1.99192,1.99192,9961931.0
2008-03-19 10:44:00,1.99172,1.9918,1.9915,1.9915,28128474.0
2008-03-19 10:45:00,1.99152,1.99152,1.99109,1.99109,5515048.0
2008-03-19 10:46:00,1.99109,1.99109,1.99069,1.99072,2020693.0
2008-03-19 10:47:00,1.99053,1.99054,1.99032,1.99032,3815373.0
2008-03-19 10:48:00,1.99028,1.99028,1.98988,1.98988,1032813.0
2008-03-19 10:49:00,1.98994,1.98994,1.98955,1.98957,5026796.0
2008-03-19 10:50:00,1.98956,1.98956,1.98915,1.98915,13996854.0
2008-03-19 10:51:00,1.98903,1.98903,1.98874,1.98874,14002665.0
2008-03-19 10:52:00,1.98859,1.98862,1.98829,1.98837,3906506.0
2008-03-19 10:53:00,1.98834,1.98834,1.98787,1.98787,3653641.0
2008-03-19 10:54:00,1.98782,1.98782,1.98732,1.98756,5367368.0
2008-03-19 10:55:00,1.98752,1.98752,1.98701,1.98701,2428265.0
2008-03-19 10:56:00,1.98714,1.98826,1.98714,1.98826,7377578.0
2008-03-19 10:57:00,1.98838,1.98912,1.98838,1.98912,10022475.0
2008-03-19 10:58:00,1.98921,1.98936,1.98846,1.9886,1770423.0
2008-03-19 10:59:00,1.98872,1.98894,1.98842,1.98852,1498849.0
2008-03-19 11:00:00,1.98853,1.98853,1.98792,1.98814,3989792.0
2008-03-19 11:01:00,1.98792,1.98792,1.98756,1.9877,7330207.0
2008-03-19 11:02:00,1.98772,1.98787,1.98735,1.98735,2070907.0
2008-03-19 11:03:00,1.98713,1.98713,1.98638,1.98638,2282324.0
2008-03-19 11:04:00,1.98627,1.98627,1.98556,1.98559,3424334.0
2008-03-19 11:05:00,1.98559,1.9861,1.98559,1.9861,11956219.0
2008-03-19 11:06:00,1.98612,1.98616,1.98555,1.98589,711038.0
2008-03-19 11:07:00,1.98565,1.98565,1.98542,1.98545,13901736.0
2008-03-19 11:08:00,1.98547,1.98547,1.98486,1.98486,6792589.0
2008-03-19 11:09:00,1.98454,1.98458,1.98424,1.9844,1342941.0
2008-03-19 11:10:00,1.98428,1.98439,1.98419,1.98432,1236018.0
2008-03-19 11:11:00,1.98433,1.98439,1.98406,1.98406,4289479.0
2008-03-19 11:12:00,1.98422,1.985,1.98422,1.985,2943904.0
2008-03-19 11:13:00,1.98536,1.98566,1.98458,1.98458,4329503.0
2008-03-19 11:14:00,1.98443,1.98443,1.98389,1.98389,6525704.0
2008-03-19 11:15:00,1.98374,1.98378,1.98358,1.98358,2976357.0
2008-03-19 11:16:00,1.98359,1.98499,1.98359,1.98499,9263266.0
2008-03-19 11:17:00,1.98507,1.98537,1.98495,1.98537,1850773.0
2008-03-19 11:18:00,1.98539,1.98539,1.98439,1.98439,6535734.0
2008-03-19 11:19:00,1.98422,1.98422,1.98387,1.98387,7861184.0
2008-03-19 11:20:00,1.98392,1.98432,1.98392,1.98417,10288553.0
2008-03-19 11:21:00,1.98435,1.98468,1.98435,1.98468,5444263.0
2008-03-19 11:22:00,1.98471,1.98515,1.9847,1.98515,11127379.0
2008-03-19 11:23:00,1.9852,1.98542,1.98519,1.98542,28530212.0
2008-03-19 11:24:00,1.9854,1.98587,1.98517,1.98521,2767806.0
2008-03-19 11:25:00,1.98503,1.98503,1.98464,1.98466,12571281.0
2008-03-19 11:26:00,1.98452,1.98536,1.98448,1.98536,6623679.0
2008-03-19 11:27:00,1.98532,1.98532,1.98498,1.985,1591052.0
2008-03-19 11:28:00,1.98488,1.98491,1.98472,1.98491,4320215.0
2008-03-19 11:29:00,1.98493,1.98493,1.98454,1.98454,5082653.0
2008-03-19 11:30:00,1.98436,1.98436,1.98353,1.98353,1176184.0
2008-03-19 11:31:00,1.98321,1.98321,1.98269,1.98269,16195096.0
2008-03-19 11:32:00,1.98272,1.98272,1.98228,1.9825,3186164.0
2008-03-19 11:33:00,1.98246,1.9829,1.98222,1.9829,4519854.0
2008-03-19 11:34:00,1.98297,1.98297,1.98207,1.98207,27859892.0
2008-03-19 11:35:00,1.98175,1.98175,1.98147,1.98174,7081921.0
2008-03-19 11:36:00,1.98186,1.98247,1.98186,1.98247,11100461.0
2008-03-19 11:37:00,1.98248,1.98296,1.98248,1.98296,5711839.0
2008-03-19 11:38:00,1.98302,1.98338,1.98302,1.98338,4284191.0
2008-03-19 11:39:00,1.98345,1.98375,1.98332,1.98375,3369187.0
2008-03-19 11:40:00,1.98369,1.98427,1.98369,1.98425,2944972.0
2008-03-19 11:41:00,1.9843,1.98463,1.9843,1.98463,2893867.0
2008-03-19 11:42:00,1.98455,1.985,1.98439,1.985,16210807.0
2008-03-19 11:43:00,1.98505,1.98537,1.98505,1.98537,1806364.0
2008-03-19 11:44:00,1.98548,1.98588,1.98548,1.98588,2430512.0
2008-03-19 11:45:00,1.9859,1.98627,1.9859,1.98627,7017697.0
2008-03-19 11:46:00,1.98614,1.98649,1.98614,1.98647,8474172.0
2008-03-19 11:47:00,1.98671,1.98702,1.9867,1.98702,15878158.0
2008-03-19 11:48:00,1.98702,1.98743,1.98702,1.98743,26824986.0
2008-03-19 11:49:00,1.98745,1.98789,1.98745,1.98776,2197357.0
2008-03-19 11:50:00,1.98768,1.98768,1.98734,1.98736,4060559.0
2008-03-19 11:51:00,1.98745,1.98764,1.9874,1.98764,4927665.0
2008-03-19 11:52:00,1.98763,1.98764,1.98755,1.98763,5324522.0
2008-03-19 11:53:00,1.98766,1.98795,1.98766,1.98767,3287881.0
2008-03-19 11:54:00,1.98754,1.98754,1.98723,1.98729,18095211.0
2008-03-19 11:55:00,1.98703,1.98703,1.98685,1.98697,16676740.0
2008-03-19 11:56:00,1.98707,1.98738,1.98707,1.98719,22437800.0
2008-03-19 11:57:00,1.98742,1.98787,1.98742,1.9878,1553241.0
2008-03-19 11:58:00,1.98789,1.98815,1.98782,1.98815,3754719.0
2008-03-19 11:59:00,1.9883,1.98879,1.9883,1.98879,7474328.0
2008-03-19 12:00:00,1.98863,1.98896,1.98863,1.98891,7418696.0
2008-03-19 12:01:00,1.98883,1.98883,1.98729,1.98842,968184.0
2008-03-19 12:02:00,1.98827,1.98827,1.98779,1.98825,4057583.0
2008-03-19 12:03:00,1.98847,1.9889,1.98838,1.98838,8950653.0
2008-03-19 12:04:00,1.98818,1.98848,1.98791,1.98848,5088715.0
2008-03-19 12:05:00,1.9883,1.98837,1.98814,1.98814,2397277.0
2008-03-19 12:06:00,1.98809,1.98847,1.98809,1.98846,11258523.0
2008-03-19 12:07:00,1.98853,1.98853,1.98781,1.98781,5691152.0
2008-03-19 12:08:00,1.98767,1.98767,1.98704,1.98742,6501663.0
2008-03-19 12:09:00,1.98734,1.98734,1.98704,1.98704,1931569.0
2008-03-19 12:10:00,1.98697,1.98704,1.98676,1.98676,7882336.0
2008-03-19 12:11:00,1.98666,1.98672,1.98646,1.98672,2856353.0
2008-03-19 12:12:00,1.98674,1.9868,1.98667,1.9868,6531613.0
2008-03-19 12:13:00,1.98671,1.98737,1.98671,1.98737,1389440.0
2008-03-19 12:14:00,1.98739,1.98739,1.98697,1.98738,1765234.0
2008-03-19 12:15:00,1.98745,1.98745,1.98669,1.98669,4656472.0
2008-03-19 12:16:00,1.98656,1.98662,1.98616,1.98624,17071914.0
2008-03-19 12:17:00,1.98639,1.98662,1.98639,1.98662,19811482.0
2008-03-19 12:18:00,1.98665,1.98699,1.98663,1.98699,1207880.0
2008-03-19 12:19:00,1.98694,1.98728,1.98694,1.98724,14868508.0
2008-03-19 12:20:00,1.98737,1.98758,1.9873,1.98758,6995846.0
2008-03-19 12:21:00,1.98749,1.98787,1.98749,1.98787,10662874.0
2008-03-19 12:22:00,1.98785,1.98817,1.98776,1.98817,11419390.0
2008-03-19 12:23:00,1.9882,1.98834,1.98809,1.98834,2752250.0
2008-03-19 12:24:00,1.9884,1.98933,1.9884,1.98933,14511172.0
2008-03-19 12:25:00,1.98929,1.98929,1.98821,1.98821,3427620.0
2008-03-19 12:26:00,1.9882,1.9882,1.98802,1.98808,17500495.0
2008-03-19 12:27:00,1.988,1.988,1.9878,1.98797,20878486.0
2008-03-19 12:28:00,1.98788,1.988,1.98775,1.98775,10858769.0
2008-03-19 12:29:00,1.98758,1.98758,1.98725,1.98726,2025960.0
2008-03-19 12:30:00,1.98734,1.98734,1.98714,1.98714,6133819.0
2008-03-19 12:31:00,1.98708,1.98721,1.987,1.98721,36586761.0
2008-03-19 12:32:00,1.98712,1.98721,1.98643,1.98643,960179.0
2008-03-19 12:33:00,1.98639,1.98639,1.98591,1.98591,14426540.0
2008-03-19 12:34:00,1.98597,1.98597,1.98558,1.98563,10445643.0
2008-03-19 12:35:00,1.98559,1.98559,1.98519,1.98523,2720188.0
2008-03-19 12:36:00,1.98521,1.98521,1.98486,1.98486,2111225.0
2008-03-19 12:37:00,1.98483,1.98483,1.98446,1.98446,890131.0
2008-03-19 12:38:00,1.98419,1.98419,1.98349,1.98349,1196209.0
2008-03-19 12:39:00,1.98346,1.9836,1.98346,1.98359,4352820.0
2008-03-19 12:40:00,1.98353,1.98385,1.98353,1.98382,17041698.0
2008-03-19 12:41:00,1.98382,1.98429,1.98382,1.98422,7071249.0
2008-03-19 12:42:00,1.98425,1.98441,1.98423,1.98423,6138481.0
2008-03-19 12:43:00,1.98417,1.98432,1.98397,1.98432,6119710.0
2008-03-19 12:44:00,1.98436,1.98465,1.98423,1.98465,2713781.0
2008-03-19 12:45:00,1.98466,1.98524,1.98466,1.98491,400266.0
2008-03-19 12:46:00,1.98474,1.98522,1.98474,1.98522,2990386.0
2008-03-19 12:47:00,1.98535,1.98556,1.98515,1.98515,9579692.0
2008-03-19 12:48:00,1.9856,1.9858,1.9856,1.98577,4368622.0
2008-03-19 12:49:00,1.98563,1.98563,1.98523,1.98523,9481514.0
2008-03-19 12:50:00,1.98485,1.98485,1.98426,1.98426,31004929.0
2008-03-19 12:51:00,1.98395,1.98395,1.98339,1.98339,11937152.0
2008-03-19 12:52:00,1.98313,1.98313,1.98244,1.98265,35156851.0
2008-03-19 12:53:00,1.98265,1.98295,1.98265,1.98284,15353414.0
2008-03-19 12:54:00,1.98285,1.9831,1.98285,1.98288,10276890.0
2008-03-19 12:55:00,1.98289,1.98289,1.98261,1.98261,5304968.0
2008-03-19 12:56:00,1.98276,1.98293,1.98242,1.98242,1425687.0
2008-03-19 12:57:00,1.98254,1.9827,1.98239,1.9827,8211311.0
2008-03-19 12:58:00,1.98296,1.98328,1.98296,1.98328,4614626.0
2008-03-19 12:59:00,1.98336,1.98371,1.98336,1.98359,11446560.0
2008-03-19 13:00:00,1.98377,1.9842,1.98377,1.9842,6442550.0
2008-03-19 13:01:00,1.98425,1.98447,1.98425,1.98447,18553552.0
2008-03-19 13:02:00,1.98461,1.98474,1.98456,1.98457,84658878.0
2008-03-19 13:03:00,1.98436,1.98563,1.98436,1.9856,2158109.0
2008-03-19 13:04:00,1.98544,1.98544,1.98437,1.98437,7719014.0
2008-03-19 13:05:00,1.98429,1.9843,1.98398,1.98398,2841026.0
2008-03-19 13:06:00,1.9837,1.9838,1.9833,1.9838,2054337.0
2008-03-19 13:07:00,1.98382,1.98382,1.98365,1.98372,6760243.0
2008-03-19 13:08:00,1.98381,1.98442,1.98381,1.98439,5091779.0
2008-03-19 13:09:00,1.98456,1.98493,1.98456,1.98493,6712447.0
2008-03-19 13:10:00,1.98502,1.98543,1.98455,1.98543,3651405.0
2008-03-19 13:11:00,1.98545,1.98545,1.98536,1.98536,20473594.0
2008-03-19 13:12:00,1.98525,1.98525,1.98414,1.98424,9496724.0
2008-03-19 13:13:00,1.98428,1.98453,1.98428,1.98432,17029815.0
2008-03-19 13:14:00,1.98426,1.98434,1.98408,1.98408,6479919.0
2008-03-19 13:15:00,1.98416,1.98451,1.98416,1.98451,12952600.0
2008-03-19 13:16:00,1.98447,1.98479,1.98447,1.98472,2640115.0
2008-03-19 13:17:00,1.98442,1.98482,1.98442,1.98461,1222984.0
2008-03-19 13:18:00,1.98454,1.98454,1.98446,1.98448,8150704.0
2008-03-19 13:19:00,1.98448,1.98469,1.98448,1.98463,8342727.0
2008-03-19 13:20:00,1.98477,1.98502,1.98465,1.98465,3334318.0
2008-03-19 13:21:00,1.98493,1.98511,1.98489,1.98489,27323430.0
2008-03-19 13:22:00,1.98512,1.9855,1.98512,1.9854,9804622.0
2008-03-19 13:23:00,1.98568,1.98613,1.98561,1.98613,23485634.0
2008-03-19 13:24:00,1.98617,1.98617,1.98586,1.986,1909681.0
2008-03-19 13:25:00,1.98612,1.98633,1.98612,1.98619,9051566.0
2008-03-19 13:26:00,1.9862,1.98636,1.98596,1.9861,2028662.0
2008-03-19 13:27:00,1.98596,1.98635,1.98595,1.98635,2733371.0
2008-03-19 13:28:00,1.9864,1.98676,1.98632,1.98652,12950016.0
2008-03-19 13:29:00,1.98662,1.98662,1.98639,1.98639,13023331.0
2008-03-19 13:30:00,1.98639,1.98639,1.98566,1.98566,15170969.0
2008-03-19 13:31:00,1.98591,1.98638,1.98591,1.9861,10144015.0
2008-03-19 13:32:00,1.98608,1.98659,1.98599,1.98659,17048016.0
2008-03-19 13:33:00,1.9868,1.98694,1.98675,1.98687,3408433.0
2008-03-19 13:34:00,1.98661,1.98661,1.9863,1.98637,11248452.0
2008-03-19 13:35:00,1.98654,1.98702,1.98654,1.98702,10216768.0
2008-03-19 13:36:00,1.98714,1.98773,1.98714,1.98754,15798780.0
2008-03-19 13:37:00,1.98761,1.98875,1.98761,1.98875,11809314.0
2008-03-19 13:38:00,1.98881,1.98881,1.98851,1.98851,7811892.0
2008-03-19 13:39:00,1.98841,1.98841,1.98782,1.98782,12864365.0
2008-03-19 13:40:00,1.98795,1.98839,1.98795,1.98839,11602919.0
2008-03-19 13:41:00,1.98839,1.98864,1.98825,1.98861,2279975.0
2008-03-19 13:42:00,1.98887,1.9895,1.98887,1.98937,15042136.0
2008-03-19 13:43:00,1.98949,1.98988,1.98932,1.98988,217526820.0
2008-03-19 13:44:00,1.98996,1.99011,1.98965,1.98965,4230562.0
2008-03-19 13:45:00,1.98965,1.98968,1.98948,1.98968,20180252.0
2008-03-19 13:46:00,1.98975,1.99079,1.98975,1.99079,4187564.0
2008-03-19 13:47:00,1.99087,1.9912,1.99087,1.9912,10196343.0
2008-03-19 13:48:00,1.99108,1.99108,1.99062,1.99062,898965.0
2008-03-19 13:49:00,1.99068,1.99109,1.99068,1.99109,8107640.0
2008-03-19 13:50:00,1.99128,1.99158,1.99128,1.99154,4890947.0
2008-03-19 13:51:00,1.99154,1.99155,1.99136,1.99137,18564955.0
2008-03-19 13:52:00,1.99108,1.99108,1.98948,1.99062,3475533.0
2008-03-19 13:53:00,1.99053,1.99084,1.99038,1.99084,4269427.0
2008-03-19 13:54:00,1.99102,1.99133,1.99102,1.99133,15076039.0
2008-03-19 13:55:00,1.99128,1.99128,1.99099,1.99099,2135124.0
2008-03-19 13:56:00,1.99095,1.99096,1.99076,1.99089,1422398.0
2008-03-19 13:57:00,1.99113,1.99149,1.99113,1.9914,3333026.0
2008-03-19 13:58:00,1.99147,1.99186,1.99147,1.99186,1486805.0
2008-03-19 13:59:00,1.99187,1.99222,1.99187,1.99222,7427197.0
2008-03-19 14:00:00,1.99229,1.99299,1.99229,1.99299,670905.0
2008-03-19 14:01:00,1.99301,1.99328,1.99301,1.99328,11145123.0
2008-03-19 14:02:00,1.99356,1.99356,1.99289,1.99289,2996130.0
2008-03-19 14:03:00,1.99279,1.99329,1.99279,1.99329,4735050.0
2008-03-19 14:04:00,1.99355,1.9936,1.99349,1.99355,4984252.0
2008-03-19 14:05:00,1.9938,1.99427,1.9938,1.99427,2297687.0
2008-03-19 14:06:00,1.99435,1.99439,1.99432,1.99432,1095244.0
2008-03-19 14:07:00,1.99425,1.99425,1.99382,1.99382,13114552.0
2008-03-19 14:08:00,1.99374,1.99374,1.99324,1.99324,3447627.0
2008-03-19 14:09:00,1.99345,1.99372,1.99345,1.99358,6313868.0
2008-03-19 14:10:00,1.99383,1.99416,1.99383,1.99415,1917185.0
2008-03-19 14:11:00,1.99413,1.99483,1.99413,1.99483,21133464.0
2008-03-19 14:12:00,1.995,1.9952,1.9949,1.9952,15428324.0
2008-03-19 14:13:00,1.99536,1.99538,1.99496,1.99496,3324368.0
2008-03-19 14:14:00,1.99498,1.99498,1.99447,1.99447,6310925.0
2008-03-19 14:15:00,1.99455,1.99455,1.99414,1.99414,31410737.0
2008-03-19 14:16:00,1.99393,1.99393,1.99382,1.99389,13617423.0
2008-03-19 14:17:00,1.99391,1.99391,1.9934,1.9934,10712555.0
2008-03-19 14:18:00,1.99333,1.99333,1.99297,1.9932,1608745.0
2008-03-19 14:19:00,1.99328,1.99346,1.99318,1.99346,32701163.0
2008-03-19 14:20:00,1.99354,1.99393,1.99354,1.99393,2926824.0
2008-03-19 14:21:00,1.99403,1.99403,1.99373,1.99386,2345450.0
2008-03-19 14:22:00,1.99373,1.99379,1.99364,1.99379,26304367.0
2008-03-19 14:23:00,1.9938,1.99421,1.99378,1.99421,19225719.0
2008-03-19 14:24:00,1.9942,1.99429,1.99394,1.99394,2677334.0
2008-03-19 14:25:00,1.99384,1.9942,1.99384,1.99419,33983766.0
2008-03-19 14:26:00,1.99409,1.99427,1.99393,1.99393,23684840.0
2008-03-19 14:27:00,1.99383,1.99411,1.99383,1.99389,11765850.0
2008-03-19 14:28:00,1.99399,1.99424,1.99395,1.99424,9375612.0
2008-03-19 14:29:00,1.99438,1.99485,1.99438,1.99461,865312.0
2008-03-19 14:30:00,1.99472,1.99559,1.99472,1.99552,5608431.0
2008-03-19 14:31:00,1.99573,1.99609,1.99572,1.99609,9891243.0
2008-03-19 14:32:00,1.99604,1.99613,1.99569,1.99569,2830199.0
2008-03-19 14:33:00,1.99563,1.99563,1.99522,1.99522,544559.0
2008-03-19 14:34:00,1.99512,1.99517,1.99478,1.99506,5775332.0
2008-03-19 14:35:00,1.9951,1.99531,1.9951,1.99527,6898980.0
2008-03-19 14:36:00,1.99531,1.99536,1.99504,1.99504,5537456.0
2008-03-19 14:37:00,1.995,1.99503,1.99474,1.99489,48618648.0
2008-03-19 14:38:00,1.99473,1.99473,1.99427,1.99427,9002943.0
2008-03-19 14:39:00,1.99421,1.99421,1.9938,1.9939,3429855.0
2008-03-19 14:40:00,1.99387,1.99394,1.99368,1.99368,10126535.0
2008-03-19 14:41:00,1.99358,1.99358,1.99304,1.99304,5877559.0
2008-03-19 14:42:00,1.99323,1.99328,1.99295,1.99295,2688994.0
2008-03-19 14:43:00,1.99292,1.99302,1.9928,1.9928,19014127.0
2008-03-19 14:44:00,1.99275,1.99285,1.99271,1.99271,514550.0
2008-03-19 14:45:00,1.99277,1.99282,1.99277,1.99282,2140989.0
2008-03-19 14:46:00,1.99267,1.99282,1.99253,1.99253,1772226.0
2008-03-19 14:47:00,1.99253,1.993,1.99247,1.993,13115082.0
2008-03-19 14:48:00,1.99332,1.99367,1.99332,1.99367,14129096.0
2008-03-19 14:49:00,1.99373,1.99393,1.99369,1.99386,2140528.0
2008-03-19 14:50:00,1.99374,1.99374,1.99343,1.99343,3182075.0
2008-03-19 14:51:00,1.99322,1.99322,1.99306,1.99308,3821003.0
2008-03-19 14:52:00,1.99318,1.99325,1.99308,1.99325,1591198.0
2008-03-19 14:53:00,1.99329,1.99337,1.99328,1.99328,3458575.0
2008-03-19 14:54:00,1.99331,1.99341,1.99307,1.99308,24764573.0
2008-03-19 14:55:00,1.99269,1.99276,1.99259,1.99272,1982935.0
2008-03-19 14:56:00,1.99264,1.99279,1.99258,1.99271,29706341.0
2008-03-19 14:57:00,1.99271,1.99309,1.99243,1.99309,11086883.0
2008-03-19 14:58:00,1.99321,1.99364,1.99321,1.99348,2267492.0
2008-03-19 14:59:00,1.99351,1.99361,1.99351,1.99354,9829673.0
2008-03-19 15:00:00,1.99349,1.99362,1.99343,1.99356,3895484.0
2008-03-19 15:01:00,1.99322,1.99325,1.99207,1.99207,7074327.0
2008-03-19 15:02:00,1.99215,1.99215,1.99128,1.99128,881824.0
2008-03-19 15:03:00,1.99117,1.99117,1.98987,1.99022,3233876.0
2008-03-19 15:04:00,1.99025,1.99069,1.99019,1.99069,7821720.0
2008-03-19 15:05:00,1.99077,1.99112,1.99077,1.99102,1980990.0
2008-03-19 15:06:00,1.99117,1.99117,1.98999,1.98999,8613940.0
2008-03-19 15:07:00,1.99,1.99024,1.99,1.99018,4752638.0
2008-03-19 15:08:00,1.99016,1.99027,1.99001,1.99001,2866209.0
2008-03-19 15:09:00,1.99014,1.99034,1.98955,1.98955,6969982.0
2008-03-19 15:10:00,1.98947,1.98947,1.98868,1.98868,1559237.0
2008-03-19 15:11:00,1.98865,1.98899,1.98865,1.98899,2582563.0
2008-03-19 15:12:00,1.98937,1.98959,1.98937,1.98958,3653341.0
2008-03-19 15:13:00,1.99003,1.99047,1.98979,1.99047,11075921.0
2008-03-19 15:14:00,1.99029,1.99029,1.98962,1.98971,9394826.0
2008-03-19 15:15:00,1.98964,1.98964,1.98917,1.98917,23278106.0
2008-03-19 15:16:00,1.989,1.98909,1.98847,1.98847,25494208.0
2008-03-19 15:17:00,1.98852,1.98852,1.98807,1.98807,6474497.0
2008-03-19 15:18:00,1.98802,1.98802,1.98765,1.98765,2610508.0
2008-03-19 15:19:00,1.98764,1.98808,1.98738,1.98808,4114645.0
2008-03-19 15:20:00,1.9883,1.98887,1.9883,1.98886,23460496.0
2008-03-19 15:21:00,1.98859,1.98865,1.98839,1.98839,7944847.0
2008-03-19 15:22:00,1.98832,1.98832,1.98809,1.98809,10683632.0
2008-03-19 15:23:00,1.98763,1.98825,1.98763,1.98825,6514725.0
2008-03-19 15:24:00,1.98828,1.9886,1.98828,1.9886,3474704.0
2008-03-19 15:25:00,1.98912,1.98961,1.98912,1.98961,19105421.0
2008-03-19 15:26:00,1.98931,1.98931,1.98861,1.98889,1715606.0
2008-03-19 15:27:00,1.9891,1.9893,1.98886,1.98886,4251052.0
2008-03-19 15:28:00,1.98862,1.98875,1.98853,1.98868,3936027.0
2008-03-19 15:29:00,1.9887,1.9887,1.98857,1.98863,3318840.0
2008-03-19 15:30:00,1.9886,1.98878,1.98857,1.98874,9373988.0
2008-03-19 15:31:00,1.98869,1.98869,1.98833,1.98844,5071036.0
2008-03-19 15:32:00,1.98823,1.98859,1.98816,1.98859,8378124.0
2008-03-19 15:33:00,1.98859,1.98901,1.98859,1.98901,1128898.0
2008-03-19 15:34:00,1.98901,1.9895,1.98901,1.9895,9489178.0
2008-03-19 15:35:00,1.98953,1.98985,1.98813,1.98985,3499013.0
2008-03-19 15:36:00,1.9899,1.99091,1.98986,1.99091,18441480.0
2008-03-19 15:37:00,1.99106,1.99128,1.99073,1.99073,3992193.0
2008-03-19 15:38:00,1.99051,1.99051,1.98994,1.98994,2119480.0
2008-03-19 15:39:00,1.98988,1.98988,1.98957,1.98957,1289673.0
2008-03-19 15:40:00,1.98939,1.98939,1.98902,1.98902,2380201.0
2008-03-19 15:41:00,1.98912,1.98922,1.98912,1.98922,5596015.0
2008-03-19 15:42:00,1.98946,1.98967,1.98944,1.98967,9227084.0
2008-03-19 15:43:00,1.98964,1.99009,1.98964,1.99009,1319382.0
2008-03-19 15:44:00,1.99015,1.99023,1.98997,1.99023,8377288.0
2008-03-19 15:45:00,1.99035,1.99059,1.99035,1.99037,24501097.0
2008-03-19 15:46:00,1.99018,1.99028,1.99015,1.99026,2001153.0
2008-03-19 15:47:00,1.99011,1.99011,1.98946,1.98967,6462893.0
2008-03-19 15:48:00,1.98937,1.98945,1.98922,1.98928,1731195.0
2008-03-19 15:49:00,1.98922,1.98922,1.9888,1.9888,3391416.0
2008-03-19 15:50:00,1.98894,1.98896,1.98876,1.98896,3516485.0
2008-03-19 15:51:00,1.98904,1.98913,1.98893,1.98913,1791675.0
2008-03-19 15:52:00,1.98901,1.98901,1.98846,1.9888,6075854.0
2008-03-19 15:53:00,1.98879,1.98929,1.9887,1.98929,3208546.0
2008-03-19 15:54:00,1.98937,1.98937,1.98927,1.9893,2314490.0
2008-03-19 15:55:00,1.9893,1.98966,1.9893,1.98966,5292837.0
2008-03-19 15:56:00,1.98967,1.99004,1.98967,1.99004,18116470.0
2008-03-19 15:57:00,1.99033,1.9907,1.99013,1.99068,1956195.0
2008-03-19 15:58:00,1.99075,1.99112,1.99075,1.99112,8473644.0
2008-03-19 15:59:00,1.99142,1.99169,1.99142,1.99148,3673717.0
2008-03-19 16:00:00,1.99116,1.99116,1.99,1.99,2769888.0
2008-03-19 16:01:00,1.98975,1.98975,1.98898,1.98925,18023266.0
2008-03-19 16:02:00,1.98918,1.98918,1.98836,1.98836,1498160.0
2008-03-19 16:03:00,1.98837,1.98837,1.98734,1.98734,2400452.0
2008-03-19 16:04:00,1.98738,1.98762,1.98738,1.98752,4742877.0
2008-03-19 16:05:00,1.98778,1.98835,1.98778,1.98835,9935589.0
2008-03-19 16:06:00,1.98841,1.98851,1.98828,1.98828,2929348.0
2008-03-19 16:07:00,1.9884,1.98856,1.98836,1.98836,7044015.0
2008-03-19 16:08:00,1.98844,1.98889,1.98844,1.98875,1198553.0
2008-03-19 16:09:00,1.98873,1.98873,1.98834,1.98841,43738736.0
2008-03-19 16:10:00,1.98828,1.98847,1.98817,1.98847,2192522.0
2008-03-19 16:11:00,1.98862,1.9888,1.98857,1.98857,13555072.0
2008-03-19 16:12:00,1.98847,1.9885,1.98804,1.98804,1952373.0
2008-03-19 16:13:00,1.98814,1.98832,1.98795,1.98795,7404966.0
2008-03-19 16:14:00,1.98771,1.98775,1.98752,1.98752,54814725.0
2008-03-19 16:15:00,1.98727,1.98727,1.98681,1.98681,4438645.0
2008-03-19 16:16:00,1.9866,1.9866,1.98621,1.98624,19800999.0
2008-03-19 16:17:00,1.98633,1.98648,1.98628,1.98644,2789251.0
2008-03-19 16:18:00,1.98663,1.98676,1.98627,1.98627,2213406.0
2008-03-19 16:19:00,1.98588,1.9865,1.98588,1.9865,7008836.0
2008-03-19 16:20:00,1.9868,1.9871,1.9868,1.9871,6747278.0
2008-03-19 16:21:00,1.98709,1.98728,1.98667,1.98715,7863171.0
2008-03-19 16:22:00,1.98732,1.98755,1.98732,1.98755,3424171.0
2008-03-19 16:23:00,1.98754,1.98755,1.98739,1.9875,2916322.0
2008-03-19 16:24:00,1.98745,1.98745,1.987,1.987,1966946.0
2008-03-19 16:25:00,1.9868,1.98717,1.9868,1.98717,4679537.0
2008-03-19 16:26:00,1.98721,1.98723,1.98704,1.98723,6700373.0
2008-03-19 16:27:00,1.98748,1.98812,1.98748,1.98812,34735837.0
2008-03-19 16:28:00,1.98814,1.98826,1.98809,1.98817,6032073.0
2008-03-19 16:29:00,1.98822,1.98853,1.9882,1.98853,4130072.0
2008-03-19 16:30:00,1.98871,1.98969,1.98871,1.98969,6607487.0
2008-03-19 16:31:00,1.98959,1.98959,1.98928,1.98942,11538559.0
2008-03-19 16:32:00,1.98898,1.98913,1.98879,1.98894,4784991.0
2008-03-19 16:33:00,1.98897,1.99001,1.98897,1.99001,14921487.0
2008-03-19 16:34:00,1.98956,1.99055,1.98956,1.99055,10240456.0
2008-03-19 16:35:00,1.99075,1.99173,1.99075,1.99158,14276074.0
2008-03-19 16:36:00,1.99162,1.99188,1.99162,1.99188,3225776.0
2008-03-19 16:37:00,1.99182,1.99198,1.99178,1.99182,5591524.0
2008-03-19 16:38:00,1.99173,1.99173,1.99132,1.99166,7198262.0
2008-03-19 16:39:00,1.99168,1.99179,1.99122,1.99122,7315407.0
2008-03-19 16:40:00,1.99104,1.99104,1.99088,1.99088,1613249.0
2008-03-19 16:41:00,1.99109,1.99132,1.99084,1.99084,2447794.0
2008-03-19 16:42:00,1.99071,1.99081,1.99035,1.99062,11806583.0
2008-03-19 16:43:00,1.99054,1.99054,1.99002,1.99002,5307378.0
2008-03-19 16:44:00,1.98997,1.98997,1.98978,1.98978,17197532.0
2008-03-19 16:45:00,1.98972,1.98985,1.9897,1.98977,857066.0
2008-03-19 16:46:00,1.98993,1.99035,1.98993,1.99034,6413029.0
2008-03-19 16:47:00,1.99056,1.99077,1.99047,1.99075,13835086.0
2008-03-19 16:48:00,1.99054,1.99054,1.99004,1.99031,1425695.0
2008-03-19 16:49:00,1.99066,1.99104,1.99066,1.99104,3696632.0
2008-03-19 16:50:00,1.99126,1.99142,1.9912,1.99124,5507085.0
2008-03-19 16:51:00,1.99117,1.99117,1.9909,1.99102,12436902.0
2008-03-19 16:52:00,1.99095,1.99095,1.99059,1.99081,48581838.0
2008-03-19 16:53:00,1.99089,1.99106,1.99089,1.99095,2911957.0
2008-03-19 16:54:00,1.99125,1.99169,1.99125,1.99169,1990722.0
2008-03-19 16:55:00,1.99149,1.99149,1.99061,1.99061,1906594.0
2008-03-19 16:56:00,1.99046,1.99046,1.99014,1.99014,12504667.0
2008-03-19 16:57:00,1.99007,1.99007,1.9898,1.9898,16741873.0
2008-03-19 16:58:00,1.9897,1.9897,1.98925,1.9895,22513360.0
2008-03-19 16:59:00,1.98959,1.98973,1.98956,1.98956,2346758.0
2008-03-19 17:00:00,1.98956,1.99002,1.98956,1.99002,11962470.0
2008-03-19 17:01:00,1.99007,1.99021,1.98995,1.99021,55984163.0
2008-03-19 17:02:00,1.99037,1.99091,1.99037,1.99063,9210685.0
2008-03-19 17:03:00,1.99043,1.9905,1.98968,1.98968,2063092.0
2008-03-19 17:04:00,1.98968,1.98968,1.98888,1.98888,28605896.0
2008-03-19 17:05:00,1.98907,1.9893,1.98898,1.98898,15475649.0
2008-03-19 17:06:00,1.98884,1.98884,1.98839,1.98839,10317803.0
2008-03-19 17:07:00,1.98836,1.98918,1.98836,1.98918,1748429.0
2008-03-19 17:08:00,1.9893,1.9898,1.9893,1.98975,2436279.0
2008-03-19 17:09:00,1.98968,1.98968,1.98897,1.98897,5783927.0
2008-03-19 17:10:00,1.98886,1.98886,1.98857,1.98857,11157770.0
2008-03-19 17:11:00,1.98872,1.98889,1.98849,1.98889,5503256.0
2008-03-19 17:12:00,1.98896,1.98901,1.98865,1.98865,2438192.0
2008-03-19 17:13:00,1.98846,1.98853,1.98816,1.98853,13598871.0
2008-03-19 17:14:00,1.98856,1.98934,1.98856,1.98934,10281976.0
2008-03-19 17:15:00,1.9892,1.9892,1.98877,1.98885,4134140.0
2008-03-19 17:16:00,1.98901,1.99033,1.98901,1.99033,2198232.0
2008-03-19 17:17:00,1.99041,1.99041,1.98978,1.98978,2875644.0
2008-03-19 17:18:00,1.98973,1.98973,1.98945,1.98945,5459580.0
2008-03-19 17:19:00,1.98932,1.9894,1.9892,1.98928,28812740.0
2008-03-19 17:20:00,1.98902,1.98916,1.98876,1.98916,4557846.0
2008-03-19 17:21:00,1.98929,1.9893,1.98902,1.98924,6315239.0
2008-03-19 17:22:00,1.98905,1.98905,1.98881,1.98881,3602089.0
2008-03-19 17:23:00,1.98904,1.98926,1.98895,1.98895,1856600.0
2008-03-19 17:24:00,1.98913,1.98951,1.98911,1.98911,5379745.0
2008-03-19 17:25:00,1.98918,1.98924,1.98883,1.98883,1695835.0
2008-03-19 17:26:00,1.98878,1.98881,1.98857,1.98877,2411306.0
2008-03-19 17:27:00,1.98872,1.98873,1.98853,1.9887,2964447.0
2008-03-19 17:28:00,1.9887,1.98921,1.9887,1.98921,40379780.0
2008-03-19 17:29:00,1.98949,1.98981,1.98949,1.98981,1270897.0
2008-03-19 17:30:00,1.98966,1.98966,1.98942,1.98942,7858665.0
2008-03-19 17:31:00,1.98955,1.98997,1.98924,1.98997,11803439.0
2008-03-19 17:32:00,1.98988,1.98988,1.9888,1.9888,12202193.0
2008-03-19 17:33:00,1.98857,1.98857,1.98811,1.98846,5749912.0
2008-03-19 17:34:00,1.98849,1.98849,1.98821,1.98828,8837748.0
2008-03-19 17:35:00,1.98846,1.98884,1.98846,1.98879,10546008.0
2008-03-19 17:36:00,1.98892,1.98892,1.98849,1.98849,19954194.0
2008-03-19 17:37:00,1.98843,1.98843,1.98777,1.98791,16252853.0
2008-03-19 17:38:00,1.9877,1.9877,1.98705,1.98708,10081565.0
2008-03-19 17:39:00,1.98723,1.98756,1.98712,1.98756,4867901.0
2008-03-19 17:40:00,1.98766,1.98813,1.98766,1.9881,3727061.0
2008-03-19 17:41:00,1.98801,1.98832,1.98766,1.98832,5041665.0
2008-03-19 17:42:00,1.98862,1.98893,1.98862,1.98885,8647177.0
2008-03-19 17:43:00,1.98871,1.98871,1.98813,1.98813,51953253.0
2008-03-19 17:44:00,1.98815,1.98832,1.98793,1.98793,11315745.0
2008-03-19 17:45:00,1.98814,1.98849,1.98799,1.98849,10873914.0
2008-03-19 17:46:00,1.98861,1.98917,1.98861,1.98915,11503815.0
2008-03-19 17:47:00,1.98934,1.9896,1.98934,1.98937,452646.0
2008-03-19 17:48:00,1.98928,1.98928,1.98902,1.98903,18699814.0
2008-03-19 17:49:00,1.98913,1.99015,1.98913,1.99015,4158292.0
2008-03-19 17:50:00,1.99033,1.99137,1.99033,1.99137,1063533.0
2008-03-19 17:51:00,1.99142,1.99242,1.99117,1.99233,3116412.0
2008-03-19 17:52:00,1.9924,1.99278,1.99225,1.99228,15340199.0
2008-03-19 17:53:00,1.99214,1.9927,1.99214,1.99256,23452118.0
2008-03-19 17:54:00,1.99266,1.9931,1.99266,1.9931,3447716.0
2008-03-19 17:55:00,1.99343,1.99384,1.99343,1.99377,16159649.0
2008-03-19 17:56:00,1.99378,1.99379,1.99358,1.99358,7759419.0
2008-03-19 17:57:00,1.99362,1.99362,1.99289,1.99337,2946570.0
2008-03-19 17:58:00,1.99316,1.99316,1.99275,1.99277,7220007.0
2008-03-19 17:59:00,1.99268,1.99268,1.99084,1.99084,43969130.0
2008-03-19 18:00:00,1.99072,1.99109,1.99058,1.99109,7338139.0
2008-03-19 18:01:00,1.99129,1.99159,1.99129,1.99149,3734839.0
2008-03-19 18:02:00,1.99181,1.99225,1.99181,1.99225,4510049.0
2008-03-19 18:03:00,1.99224,1.99254,1.99224,1.99236,2317946.0
2008-03-19 18:04:00,1.99226,1.99228,1.9917,1.9917,3167050.0
2008-03-19 18:05:00,1.99178,1.99231,1.99178,1.99231,8180333.0
2008-03-19 18:06:00,1.99233,1.99267,1.99233,1.99267,5379441.0
2008-03-19 18:07:00,1.99294,1.99347,1.99294,1.99347,16160418.0
2008-03-19 18:08:00,1.99353,1.99391,1.99353,1.99391,4517533.0
2008-03-19 18:09:00,1.99398,1.99441,1.99398,1.99441,2548202.0
2008-03-19 18:10:00,1.99446,1.99481,1.99446,1.99467,6068442.0
2008-03-19 18:11:00,1.99493,1.99541,1.99486,1.99541,13292111.0
2008-03-19 18:12:00,1.99546,1.99578,1.99542,1.99578,38040404.0
2008-03-19 18:13:00,1.99586,1.99613,1.99579,1.99613,1243799.0
2008-03-19 18:14:00,1.99621,1.9964,1.99615,1.99637,17297776.0
2008-03-19 18:15:00,1.99654,1.99682,1.99654,1.9968,5506227.0
2008-03-19 18:16:00,1.99675,1.99675,1.9965,1.99672,3862191.0
2008-03-19 18:17:00,1.99696,1.99736,1.99672,1.99736,4690916.0
2008-03-19 18:18:00,1.99715,1.99755,1.997,1.99755,2838230.0
2008-03-19 18:19:00,1.99758,1.99799,1.99758,1.99799,5887850.0
2008-03-19 18:20:00,1.99809,1.99841,1.998,1.99813,5184319.0
2008-03-19 18:21:00,1.99816,1.99856,1.99816,1.99839,42219235.0
2008-03-19 18:22:00,1.99823,1.99891,1.99822,1.99891,33112495.0
2008-03-19 18:23:00,1.99923,1.99974,1.99923,1.99974,7012052.0
2008-03-19 18:24:00,1.99981,1.99981,1.99874,1.99874,3500248.0
2008-03-19 18:25:00,1.99868,1.99868,1.99819,1.99819,12071421.0
2008-03-19 18:26:00,1.99823,1.99823,1.99766,1.99766,9787664.0
2008-03-19 18:27:00,1.99766,1.99766,1.99699,1.99701,1394266.0
2008-03-19 18:28:00,1.99696,1.99696,1.99652,1.99655,12231077.0
2008-03-19 18:29:00,1.99639,1.99639,1.996,1.99608,3233906.0
2008-03-19 18:30:00,1.99632,1.99762,1.99632,1.99762,2337374.0
2008-03-19 18:31:00,1.99795,1.99862,1.99795,1.99862,37503012.0
2008-03-19 18:32:00,1.99863,1.99886,1.99863,1.99869,5159398.0
2008-03-19 18:33:00,1.99881,1.99896,1.99835,1.99835,2368651.0
2008-03-19 18:34:00,1.99875,1.99925,1.99875,1.99925,1717102.0
2008-03-19 18:35:00,1.99906,1.99906,1.9987,1.9987,9883275.0
2008-03-19 18:36:00,1.99873,1.99881,1.99852,1.99875,19434754.0
2008-03-19 18:37:00,1.99864,1.99871,1.99842,1.99871,4558641.0
2008-03-19 18:38:00,1.99878,1.99903,1.99878,1.99903,350992.0
2008-03-19 18:39:00,1.9991,1.9996,1.99905,1.9996,1160867.0
2008-03-19 18:40:00,1.99922,1.99922,1.9983,1.9983,29819465.0
2008-03-19 18:41:00,1.99829,1.99829,1.99793,1.99793,5677436.0
2008-03-19 18:42:00,1.99809,1.99825,1.99765,1.99822,15790520.0
2008-03-19 18:43:00,1.99812,1.99842,1.99809,1.99842,18037964.0
2008-03-19 18:44:00,1.99847,1.99904,1.99847,1.99901,8969477.0
2008-03-19 18:45:00,1.99902,1.9991,1.99881,1.99881,3521226.0
2008-03-19 18:46:00,1.9989,1.9989,1.99861,1.99861,4013426.0
2008-03-19 18:47:00,1.99852,1.99874,1.99842,1.99842,27598462.0
2008-03-19 18:48:00,1.99865,1.99898,1.99865,1.99891,16408347.0
2008-03-19 18:49:00,1.99865,1.99865,1.99824,1.99824,7345412.0
2008-03-19 18:50:00,1.99818,1.99818,1.99764,1.99774,9266237.0
2008-03-19 18:51:00,1.99769,1.99769,1.99697,1.99697,12524370.0
2008-03-19 18:52:00,1.9968,1.9968,1.99598,1.99598,3772979.0
2008-03-19 18:53:00,1.99622,1.99647,1.99622,1.99647,486959.0
2008-03-19 18:54:00,1.9967,1.99722,1.9967,1.99722,2312180.0
2008-03-19 18:55:00,1.99703,1.99703,1.99643,1.99647,11158300.0
2008-03-19 18:56:00,1.99641,1.99648,1.99633,1.99637,1953640.0
2008-03-19 18:57:00,1.99632,1.99648,1.99632,1.99643,944420.0
2008-03-19 18:58:00,1.99642,1.99695,1.99642,1.99695,20630549.0
2008-03-19 18:59:00,1.99725,1.99799,1.99725,1.99798,9340993.0
2008-03-19 19:00:00,1.99805,1.99888,1.99805,1.99888,16368294.0
2008-03-19 19:01:00,1.99905,1.99995,1.99905,1.99995,2112491.0
2008-03-19 19:02:00,1.99982,1.99984,1.99962,1.99962,14400693.0
2008-03-19 19:03:00,1.99944,1.99951,1.99933,1.99944,2474534.0
2008-03-19 19:04:00,1.99957,1.99963,1.99933,1.99933,8903860.0
2008-03-19 19:05:00,1.99939,1.99957,1.99939,1.99941,5344599.0
2008-03-19 19:06:00,1.99925,1.99969,1.99897,1.99969,7768244.0
2008-03-19 19:07:00,1.9997,1.9997,1.99941,1.99955,5213103.0
2008-03-19 19:08:00,1.99938,1.99938,1.99879,1.99879,1951926.0
2008-03-19 19:09:00,1.99849,1.99849,1.99807,1.99807,5216980.0
2008-03-19 19:10:00,1.99794,1.99837,1.99794,1.99837,1594824.0
2008-03-19 19:11:00,1.99833,1.99833,1.998,1.99809,9735350.0
2008-03-19 19:12:00,1.99813,1.99813,1.99786,1.99786,4326410.0
2008-03-19 19:13:00,1.99779,1.99846,1.99779,1.99846,6284305.0
2008-03-19 19:14:00,1.99879,1.99879,1.99794,1.99794,6136915.0
2008-03-19 19:15:00,1.99827,1.99891,1.99827,1.99846,24974909.0
2008-03-19 19:16:00,1.99874,1.99903,1.99874,1.99903,3252235.0
2008-03-19 19:17:00,1.99901,1.99937,1.99901,1.99904,3525924.0
2008-03-19 19:18:00,1.99901,1.99901,1.9988,1.9988,1976032.0
2008-03-19 19:19:00,1.9987,1.99875,1.99863,1.99875,3653961.0
2008-03-19 19:20:00,1.99879,1.99885,1.99826,1.99859,3006500.0
2008-03-19 19:21:00,1.99839,1.99839,1.99798,1.99798,2342845.0
2008-03-19 19:22:00,1.99781,1.99781,1.99766,1.99766,3263460.0
2008-03-19 19:23:00,1.99779,1.99819,1.99779,1.99819,4903824.0
2008-03-19 19:24:00,1.99825,1.9983,1.9981,1.9983,8087023.0
2008-03-19 19:25:00,1.99831,1.99852,1.99825,1.99825,10792390.0
2008-03-19 19:26:00,1.99823,1.99825,1.99793,1.99825,10298442.0
2008-03-19 19:27:00,1.99847,1.99892,1.99847,1.99875,2776682.0
2008-03-19 19:28:00,1.99863,1.99863,1.99837,1.99855,21258140.0
2008-03-19 19:29:00,1.99844,1.99844,1.99754,1.99754,40509500.0
2008-03-19 19:30:00,1.99736,1.99739,1.99716,1.99729,2341754.0
2008-03-19 19:31:00,1.99731,1.99731,1.99695,1.99695,5620922.0
2008-03-19 19:32:00,1.99727,1.99788,1.99727,1.99788,3630244.0
2008-03-19 19:33:00,1.99775,1.99797,1.99773,1.99797,19058629.0
2008-03-19 19:34:00,1.99803,1.99897,1.99803,1.99897,1142797.0
2008-03-19 19:35:00,1.99887,1.999,1.99881,1.999,10493519.0
2008-03-19 19:36:00,1.99902,1.99919,1.99902,1.99905,8394892.0
2008-03-19 19:37:00,1.999,1.99904,1.99881,1.99896,43739175.0
2008-03-19 19:38:00,1.999,1.99919,1.999,1.99919,2657645.0
2008-03-19 19:39:00,1.9992,1.99933,1.99908,1.99933,15735311.0
2008-03-19 19:40:00,1.99934,1.99936,1.99927,1.99936,2746661.0
2008-03-19 19:41:00,1.9993,1.99945,1.99927,1.99945,1326326.0
2008-03-19 19:42:00,1.99952,1.9997,1.99952,1.99963,4048468.0
2008-03-19 19:43:00,1.99958,1.99958,1.99932,1.99932,4167925.0
2008-03-19 19:44:00,1.99913,1.99913,1.99888,1.99913,5717592.0
2008-03-19 19:45:00,1.99912,1.99939,1.99912,1.99934,15220404.0
2008-03-19 19:46:00,1.99936,1.99948,1.99936,1.99939,2489507.0
2008-03-19 19:47:00,1.99938,1.9995,1.99937,1.9995,1639749.0
2008-03-19 19:48:00,1.99951,1.99954,1.99934,1.99941,1807987.0
2008-03-19 19:49:00,1.99927,1.99959,1.99927,1.99949,964485.0
2008-03-19 19:50:00,1.99952,1.99974,1.9994,1.99974,21515404.0
2008-03-19 19:51:00,1.99974,1.99992,1.99973,1.99992,7325665.0
2008-03-19 19:52:00,1.99988,1.99988,1.99965,1.99969,9326816.0
2008-03-19 19:53:00,1.99972,2.00021,1.99972,2.00006,2474691.0
2008-03-19 19:54:00,2.00001,2.00035,2.00001,2.00023,1028002.0
2008-03-19 19:55:00,2.00022,2.00071,2.0002,2.00071,6094682.0
2008-03-19 19:56:00,2.00063,2.00073,2.00062,2.00073,3359970.0
2008-03-19 19:57:00,2.00087,2.00092,2.0006,2.0006,1870743.0
2008-03-19 19:58:00,2.0008,2.0018,2.00073,2.0018,2686902.0
2008-03-19 19:59:00,2.00207,2.00251,2.00207,2.00246,4469644.0
2008-03-19 20:00:00,2.00268,2.00279,2.0025,2.0025,10115748.0
2008-03-19 20:01:00,2.00244,2.00253,2.00235,2.00236,849423.0
2008-03-19 20:02:00,2.00232,2.00232,2.002,2.002,7965237.0
2008-03-19 20:03:00,2.00206,2.00234,2.00206,2.00223,2993846.0
2008-03-19 20:04:00,2.00228,2.00242,2.00179,2.00242,3518412.0
2008-03-19 20:05:00,2.00259,2.00305,2.00255,2.00305,21448266.0
2008-03-19 20:06:00,2.00321,2.00331,2.00298,2.00298,18465670.0
2008-03-19 20:07:00,2.00308,2.00319,2.00282,2.00282,8649895.0
2008-03-19 20:08:00,2.00305,2.00336,2.00305,2.00336,3652082.0
2008-03-19 20:09:00,2.0033,2.0033,2.00307,2.00307,1460535.0
2008-03-19 20:10:00,2.00282,2.00282,2.00269,2.00269,4382832.0
2008-03-19 20:11:00,2.00264,2.00264,2.00231,2.00236,1822932.0
2008-03-19 20:12:00,2.00241,2.00257,2.00232,2.00232,6650557.0
2008-03-19 20:13:00,2.00217,2.00217,2.0019,2.0019,5515959.0
2008-03-19 20:14:00,2.00188,2.00188,2.00151,2.00151,20417398.0
2008-03-19 20:15:00,2.00145,2.00162,2.00145,2.00162,9619889.0
2008-03-19 20:16:00,2.00172,2.00204,2.00172,2.00191,3878934.0
2008-03-19 20:17:00,2.0019,2.0021,2.0019,2.00204,4669607.0
2008-03-19 20:18:00,2.00194,2.00225,2.00194,2.00225,13457290.0
2008-03-19 20:19:00,2.00224,2.00224,2.00198,2.00198,5936591.0
2008-03-19 20:20:00,2.0018,2.0018,2.00142,2.00142,700173.0
2008-03-19 20:21:00,2.00135,2.00147,2.00109,2.00147,3956743.0
2008-03-19 20:22:00,2.0015,2.0015,2.0012,2.0012,9371515.0
2008-03-19 20:23:00,2.00116,2.00134,2.0011,2.00134,6655069.0
2008-03-19 20:24:00,2.00134,2.00134,2.00119,2.00128,4117362.0
2008-03-19 20:25:00,2.00136,2.0014,2.00129,2.00134,2295819.0
2008-03-19 20:26:00,2.00121,2.00121,2.00097,2.00102,2204768.0
2008-03-19 20:27:00,2.00092,2.00092,2.00048,2.00048,3303876.0
2008-03-19 20:28:00,2.00035,2.00035,2.00001,2.00001,17266884.0
2008-03-19 20:29:00,1.99981,1.99994,1.99973,1.99973,11718823.0
2008-03-19 20:30:00,1.99995,2.00025,1.99995,2.00005,6223319.0
2008-03-19 20:31:00,2.00009,2.00012,1.99996,2.00002,2966051.0
2008-03-19 20:32:00,1.99989,1.99989,1.99946,1.99946,30508759.0
2008-03-19 20:33:00,1.99937,1.99937,1.99915,1.99915,2451850.0
2008-03-19 20:34:00,1.99921,1.99976,1.99921,1.99976,2161879.0
2008-03-19 20:35:00,1.99994,2.00032,1.99994,2.00032,8475481.0
2008-03-19 20:36:00,2.00048,2.00073,2.00048,2.00073,12455388.0
2008-03-19 20:37:00,2.0008,2.0009,2.00078,2.00078,2415955.0
2008-03-19 20:38:00,2.00091,2.00091,2.00046,2.00046,15416918.0
2008-03-19 20:39:00,2.00048,2.00059,2.00031,2.00031,1403739.0
2008-03-19 20:40:00,2.00023,2.00052,1.99997,1.99997,6662084.0
2008-03-19 20:41:00,1.99973,1.99973,1.99931,1.99953,13755720.0
2008-03-19 20:42:00,1.99976,2.00031,1.99976,2.00016,12790048.0
2008-03-19 20:43:00,2.00003,2.00049,1.99999,2.00049,17662572.0
2008-03-19 20:44:00,2.00054,2.00062,2.0003,2.0003,8289057.0
2008-03-19 20:45:00,2.00016,2.0002,1.99982,2.0002,6413122.0
2008-03-19 20:46:00,2.00011,2.00011,1.99963,1.99986,2314580.0
2008-03-19 20:47:00,2.0,2.00047,2.0,2.00013,23197061.0
2008-03-19 20:48:00,2.00021,2.00104,1.99887,2.00104,5933608.0
2008-03-19 20:49:00,2.0012,2.00199,2.0012,2.00174,4560201.0
2008-03-19 20:50:00,2.00157,2.00177,2.00134,2.00177,1772858.0
2008-03-19 20:51:00,2.00184,2.00219,2.00184,2.00211,7422648.0
2008-03-19 20:52:00,2.0023,2.00253,2.0023,2.00246,13375864.0
2008-03-19 20:53:00,2.00259,2.00284,2.00259,2.0028,2355492.0
2008-03-19 20:54:00,2.00291,2.00328,2.00291,2.00328,5787854.0
2008-03-19 20:55:00,2.00332,2.00368,2.00332,2.00368,14792944.0
2008-03-19 20:56:00,2.00362,2.00416,2.00362,2.00388,2138009.0
2008-03-19 20:57:00,2.00392,2.00405,2.00384,2.00405,9649714.0
2008-03-19 20:58:00,2.00397,2.00464,2.00397,2.00464,3785074.0
2008-03-19 20:59:00,2.0048,2.00498,2.00464,2.00464,7775612.0
2008-03-19 21:00:00,2.00447,2.0045,2.00414,2.00418,8612227.0
2008-03-19 21:01:00,2.00442,2.00453,2.00439,2.00453,3095834.0
2008-03-19 21:02:00,2.00472,2.00472,2.00457,2.0046,5441812.0
2008-03-19 21:03:00,2.00497,2.00556,2.00497,2.00549,8962432.0
2008-03-19 21:04:00,2.00547,2.00547,2.00499,2.00499,9279941.0
2008-03-19 21:05:00,2.00476,2.00476,2.00419,2.00419,13550110.0
2008-03-19 21:06:00,2.00423,2.00423,2.00378,2.00378,9808461.0
2008-03-19 21:07:00,2.00332,2.00332,2.00274,2.00274,6715359.0
2008-03-19 21:08:00,2.00278,2.00329,2.00278,2.00329,11935001.0
2008-03-19 21:09:00,2.00321,2.00321,2.00288,2.00288,5088386.0
2008-03-19 21:10:00,2.00283,2.00283,2.00254,2.00259,13306918.0
2008-03-19 21:11:00,2.00243,2.00243,2.00174,2.00199,17815986.0
2008-03-19 21:12:00,2.00215,2.0024,2.00215,2.0024,16600968.0
2008-03-19 21:13:00,2.00249,2.00266,2.00249,2.00266,5974256.0
2008-03-19 21:14:00,2.00285,2.00302,2.00279,2.00279,5056274.0
2008-03-19 21:15:00,2.00292,2.00328,2.00292,2.00328,7663171.0
2008-03-19 21:16:00,2.00345,2.00363,2.00345,2.00352,5131027.0
2008-03-19 21:17:00,2.00343,2.0037,2.00334,2.0037,1405960.0
2008-03-19 21:18:00,2.00372,2.0041,2.00372,2.0041,9130036.0
2008-03-19 21:19:00,2.0041,2.00456,2.00407,2.00456,3315867.0
2008-03-19 21:20:00,2.00459,2.00479,2.00459,2.00479,3638275.0
2008-03-19 21:21:00,2.00472,2.00472,2.0037,2.00384,3403911.0
2008-03-19 21:22:00,2.00397,2.00432,2.00392,2.00432,8448495.0
2008-03-19 21:23:00,2.00452,2.00467,2.00427,2.00467,24415796.0
2008-03-19 21:24:00,2.00487,2.00501,2.00479,2.00479,5965216.0
2008-03-19 21:25:00,2.00472,2.00472,2.00414,2.00414,888958.0
2008-03-19 21:26:00,2.00418,2.00468,2.00418,2.00468,458631.0
2008-03-19 21:27:00,2.00483,2.00497,2.00479,2.00479,10620534.0
2008-03-19 21:28:00,2.00459,2.00473,2.00428,2.00473,4767254.0
2008-03-19 21:29:00,2.00487,2.00585,2.00487,2.00585,2547533.0
2008-03-19 21:30:00,2.0059,2.00671,2.0059,2.00671,4585666.0
2008-03-19 21:31:00,2.00693,2.00818,2.00655,2.00818,2204570.0
2008-03-19 21:32:00,2.00832,2.00848,2.00818,2.00848,9811660.0
2008-03-19 21:33:00,2.00869,2.00937,2.00869,2.00922,2917538.0
2008-03-19 21:34:00,2.00892,2.00892,2.00819,2.00819,5542784.0
2008-03-19 21:35:00,2.008,2.00816,2.008,2.00812,7801200.0
2008-03-19 21:36:00,2.00825,2.00865,2.00825,2.00853,15141860.0
2008-03-19 21:37:00,2.00889,2.00922,2.00889,2.00922,4195853.0
2008-03-19 21:38:00,2.00915,2.00915,2.00894,2.00894,5795709.0
2008-03-19 21:39:00,2.00907,2.00919,2.00907,2.00917,10869965.0
2008-03-19 21:40:00,2.00929,2.01002,2.00929,2.01002,1777795.0
2008-03-19 21:41:00,2.01016,2.01119,2.01016,2.01119,45849531.0
2008-03-19 21:42:00,2.01137,2.0122,2.01136,2.0122,3545383.0
2008-03-19 21:43:00,2.01235,2.01319,2.01235,2.01319,3705470.0
2008-03-19 21:44:00,2.01328,2.01436,2.01328,2.01423,7259653.0
2008-03-19 21:45:00,2.01428,2.01428,2.01359,2.01359,8175420.0
2008-03-19 21:46:00,2.0134,2.01363,2.01331,2.01331,6194514.0
2008-03-19 21:47:00,2.01322,2.01322,2.01291,2.01291,2326865.0
2008-03-19 21:48:00,2.01258,2.01288,2.01258,2.01265,6879609.0
2008-03-19 21:49:00,2.01272,2.01272,2.01252,2.01269,15860314.0
2008-03-19 21:50:00,2.0128,2.0128,2.01269,2.01277,6294429.0
2008-03-19 21:51:00,2.01281,2.01314,2.01261,2.01314,11072081.0
2008-03-19 21:52:00,2.01302,2.01304,2.01295,2.01304,5213849.0
2008-03-19 21:53:00,2.01291,2.01292,2.01273,2.01273,1327042.0
2008-03-19 21:54:00,2.01259,2.01259,2.01231,2.01231,5751195.0
2008-03-19 21:55:00,2.01224,2.01224,2.01163,2.01163,5111536.0
2008-03-19 21:56:00,2.01159,2.01177,2.01157,2.01167,1716714.0
2008-03-19 21:57:00,2.01152,2.01152,2.01099,2.01099,8057263.0
2008-03-19 21:58:00,2.01089,2.01109,2.01082,2.01109,8351649.0
2008-03-19 21:59:00,2.01103,2.0115,2.01103,2.0115,5963182.0
2008-03-19 22:00:00,2.01154,2.01165,2.01147,2.01157,4057732.0
2008-03-19 22:01:00,2.01146,2.01146,2.01095,2.01095,7144062.0
2008-03-19 22:02:00,2.01093,2.01141,2.01087,2.01113,18653997.0
2008-03-19 22:03:00,2.01101,2.01101,2.01072,2.01072,6235912.0
2008-03-19 22:04:00,2.01073,2.01075,2.01056,2.0107,9000494.0
2008-03-19 22:05:00,2.01041,2.01062,2.01034,2.01062,3816149.0
2008-03-19 22:06:00,2.01072,2.01089,2.01058,2.01089,6213901.0
2008-03-19 22:07:00,2.01101,2.0113,2.01101,2.01122,11235445.0
2008-03-19 22:08:00,2.01124,2.01134,2.01111,2.01134,2709850.0
2008-03-19 22:09:00,2.01138,2.01174,2.01138,2.01174,20648284.0
2008-03-19 22:10:00,2.01209,2.01276,2.01209,2.01276,5249438.0
2008-03-19 22:11:00,2.01292,2.01334,2.01292,2.01334,3562564.0
2008-03-19 22:12:00,2.01352,2.01352,2.01304,2.01304,2399862.0
2008-03-19 22:13:00,2.01267,2.01267,2.01237,2.0124,34428942.0
2008-03-19 22:14:00,2.01247,2.01261,2.01247,2.01259,3940642.0
2008-03-19 22:15:00,2.01267,2.01291,2.01262,2.01262,5715655.0
2008-03-19 22:16:00,2.01269,2.01269,2.01222,2.01222,1776265.0
2008-03-19 22:17:00,2.01209,2.01224,2.01189,2.01208,6417993.0
2008-03-19 22:18:00,2.01212,2.01212,2.01197,2.01203,3032184.0
2008-03-19 22:19:00,2.01209,2.01233,2.01205,2.01233,5612055.0
2008-03-19 22:20:00,2.01256,2.01314,2.01256,2.01314,10463790.0
2008-03-19 22:21:00,2.01327,2.01385,2.01327,2.01385,5864846.0
2008-03-19 22:22:00,2.01415,2.01442,2.01415,2.01441,2746565.0
2008-03-19 22:23:00,2.01438,2.01438,2.01377,2.01385,3302371.0
2008-03-19 22:24:00,2.01364,2.01364,2.0125,2.01257,31834584.0
2008-03-19 22:25:00,2.01251,2.01251,2.01225,2.01232,2675331.0
2008-03-19 22:26:00,2.0123,2.0123,2.01203,2.01203,5663198.0
2008-03-19 22:27:00,2.01209,2.01236,2.01206,2.01233,1667850.0
2008-03-19 22:28:00,2.01239,2.01264,2.01239,2.01248,7404752.0
2008-03-19 22:29:00,2.01254,2.01263,2.01246,2.01247,11853443.0
2008-03-19 22:30:00,2.01249,2.01249,2.01226,2.01226,8503204.0
2008-03-19 22:31:00,2.01235,2.01251,2.01235,2.01251,1201244.0
2008-03-19 22:32:00,2.01261,2.01266,2.01254,2.01259,13680667.0
2008-03-19 22:33:00,2.01245,2.01262,2.01228,2.01228,7952682.0
2008-03-19 22:34:00,2.01218,2.01243,2.01166,2.01243,16050062.0
2008-03-19 22:35:00,2.01241,2.01241,2.01208,2.01208,973304.0
2008-03-19 22:36:00,2.01209,2.01209,2.01168,2.01209,3725859.0
2008-03-19 22:37:00,2.01206,2.01206,2.01195,2.01198,1584143.0
2008-03-19 22:38:00,2.01189,2.0121,2.01189,2.0121,5932026.0
2008-03-19 22:39:00,2.01217,2.01221,2.01166,2.01166,3022293.0
2008-03-19 22:40:00,2.01156,2.01156,2.01126,2.01154,2076452.0
2008-03-19 22:41:00,2.01153,2.01153,2.01143,2.01145,2245538.0
2008-03-19 22:42:00,2.01145,2.01145,2.01118,2.01122,1598516.0
2008-03-19 22:43:00,2.01121,2.01138,2.01112,2.01138,6736758.0
2008-03-19 22:44:00,2.01135,2.01138,2.01135,2.01138,981504.0
2008-03-19 22:45:00,2.01151,2.01204,2.01151,2.01162,11433766.0
2008-03-19 22:46:00,2.01146,2.01146,2.01109,2.01144,7058718.0
2008-03-19 22:47:00,2.01147,2.01166,2.01142,2.01144,6999126.0
2008-03-19 22:48:00,2.01138,2.01155,2.01106,2.01106,7457620.0
2008-03-19 22:49:00,2.01097,2.011,2.01076,2.01079,8572560.0
2008-03-19 22:50:00,2.01079,2.01079,2.01025,2.01025,2410769.0
2008-03-19 22:51:00,2.01042,2.01136,2.01026,2.01136,21663480.0
2008-03-19 22:52:00,2.01155,2.01171,2.01116,2.01148,7631554.0
2008-03-19 22:53:00,2.01136,2.01136,2.01093,2.01093,4269542.0
2008-03-19 22:54:00,2.01081,2.01081,2.0103,2.0103,11675060.0
2008-03-19 22:55:00,2.01014,2.01014,2.00984,2.00998,3298284.0
2008-03-19 22:56:00,2.00997,2.01062,2.00997,2.01062,8151239.0
2008-03-19 22:57:00,2.01074,2.01087,2.01073,2.01077,5908332.0
2008-03-19 22:58:00,2.01084,2.01108,2.01084,2.01094,3911922.0
2008-03-19 22:59:00,2.01079,2.01079,2.01032,2.01032,2547741.0
2008-03-19 23:00:00,2.01021,2.01028,2.00994,2.00994,4349519.0
2008-03-19 23:01:00,2.00995,2.00995,2.00967,2.00967,11664338.0
2008-03-19 23:02:00,2.00974,2.00988,2.00966,2.00988,6039756.0
2008-03-19 23:03:00,2.00992,2.00993,2.00977,2.00988,25699769.0
2008-03-19 23:04:00,2.00982,2.00982,2.00955,2.00959,7081067.0
2008-03-19 23:05:00,2.00948,2.00948,2.0091,2.0091,9634894.0
2008-03-19 23:06:00,2.00911,2.01005,2.00911,2.01005,8868627.0
2008-03-19 23:07:00,2.01008,2.01012,2.00993,2.01012,6750251.0
2008-03-19 23:08:00,2.01009,2.01009,2.00992,2.00998,6594952.0
2008-03-19 23:09:00,2.01003,2.01022,2.00995,2.01003,28969254.0
2008-03-19 23:10:00,2.01,2.01009,2.00985,2.00985,5835509.0
2008-03-19 23:11:00,2.00983,2.01037,2.00977,2.01037,7170603.0
2008-03-19 23:12:00,2.01052,2.01095,2.01052,2.01095,4062430.0
2008-03-19 23:13:00,2.01102,2.01131,2.01102,2.01131,3675902.0
2008-03-19 23:14:00,2.01152,2.0116,2.01116,2.01116,2674594.0
2008-03-19 23:15:00,2.01118,2.01118,2.01075,2.01075,1844085.0
2008-03-19 23:16:00,2.0108,2.01082,2.01059,2.01082,10791974.0
2008-03-19 23:17:00,2.01097,2.01113,2.01092,2.01092,9682856.0
2008-03-19 23:18:00,2.01096,2.01101,2.0109,2.01101,10492634.0
2008-03-19 23:19:00,2.01099,2.01121,2.01099,2.01106,10690525.0
2008-03-19 23:20:00,2.01113,2.01151,2.01113,2.01151,1017403.0
2008-03-19 23:21:00,2.01154,2.01193,2.01141,2.01193,2961281.0
2008-03-19 23:22:00,2.01187,2.01187,2.01163,2.01171,8763067.0
2008-03-19 23:23:00,2.01166,2.01189,2.0113,2.01172,6714158.0
2008-03-19 23:24:00,2.01172,2.01185,2.01163,2.01163,8645436.0
2008-03-19 23:25:00,2.01156,2.01156,2.01134,2.01138,5876514.0
2008-03-19 23:26:00,2.01144,2.01144,2.0113,2.0113,1826828.0
2008-03-19 23:27:00,2.0111,2.0111,2.01097,2.01099,6232431.0
2008-03-19 23:28:00,2.0109,2.011,2.01083,2.011,3292258.0
2008-03-19 23:29:00,2.01098,2.01102,2.01072,2.01089,13351806.0
2008-03-19 23:30:00,2.01069,2.0107,2.0106,2.0107,5559842.0
2008-03-19 23:31:00,2.01082,2.0115,2.01082,2.0115,1235590.0
2008-03-19 23:32:00,2.01143,2.01143,2.0111,2.01139,11459653.0
2008-03-19 23:33:00,2.01142,2.01158,2.01139,2.01151,20557806.0
2008-03-19 23:34:00,2.01166,2.01175,2.01157,2.01168,5673964.0
2008-03-19 23:35:00,2.01166,2.01186,2.01164,2.01186,14389981.0
2008-03-19 23:36:00,2.01183,2.01187,2.01165,2.01187,7366532.0
2008-03-19 23:37:00,2.01182,2.01205,2.01178,2.01204,12356223.0
2008-03-19 23:38:00,2.01195,2.01195,2.01167,2.01167,6682406.0
2008-03-19 23:39:00,2.01161,2.01161,2.01155,2.01155,311681.0
2008-03-19 23:40:00,2.0115,2.01181,2.0115,2.01181,28306884.0
2008-03-19 23:41:00,2.01167,2.01167,2.01123,2.01123,12123962.0
2008-03-19 23:42:00,2.01112,2.01115,2.01111,2.01113,7980982.0
2008-03-19 23:43:00,2.01099,2.01099,2.01075,2.01092,2986190.0
2008-03-19 23:44:00,2.011,2.0111,2.01083,2.01083,1716278.0
2008-03-19 23:45:00,2.01058,2.01058,2.01013,2.01013,3414748.0
2008-03-19 23:46:00,2.01011,2.0102,2.01003,2.0102,7400753.0
2008-03-19 23:47:00,2.01008,2.01008,2.00899,2.00929,11232903.0
2008-03-19 23:48:00,2.00943,2.00955,2.00942,2.00952,382076.0
2008-03-19 23:49:00,2.00961,2.00961,2.00907,2.00925,8130233.0
2008-03-19 23:50:00,2.0092,2.00925,2.00915,2.00925,6485467.0
2008-03-19 23:51:00,2.00934,2.00948,2.00927,2.00927,11403863.0
2008-03-19 23:52:00,2.0092,2.0092,2.00875,2.00875,5899577.0
2008-03-19 23:53:00,2.00882,2.0091,2.00882,2.0089,8663426.0
2008-03-19 23:54:00,2.00909,2.00936,2.00901,2.00936,3331386.0
2008-03-19 23:55:00,2.0092,2.0092,2.0089,2.00906,1048504.0
2008-03-19 23:56:00,2.00885,2.00885,2.00809,2.00811,7647647.0
2008-03-19 23:57:00,2.00802,2.00802,2.0073,2.0073,3584781.0
2008-03-19 23:58:00,2.00718,2.00718,2.00605,2.00605,2290909.0
2008-03-19 23:59:00,2.00598,2.00598,2.00472,2.00472,9197293.0
2008-03-20 00:00:00,2.00469,2.00488,2.00469,2.00488,12066551.0
2008-03-20 00:01:00,2.00493,2.00548,2.00358,2.00548,8923415.0
2008-03-20 00:02:00,2.00545,2.00599,2.00545,2.00578,4775028.0
2008-03-20 00:03:00,2.00575,2.00612,2.00566,2.00612,1899446.0
2008-03-20 00:04:00,2.00621,2.00644,2.00621,2.00633,1054691.0
2008-03-20 00:05:00,2.00648,2.00705,2.00648,2.00691,3560369.0
2008-03-20 00:06:00,2.00689,2.00689,2.00672,2.00672,6431144.0
2008-03-20 00:07:00,2.00664,2.00681,2.00657,2.00681,11424568.0
2008-03-20 00:08:00,2.00711,2.00823,2.00711,2.00823,7414019.0
2008-03-20 00:09:00,2.00811,2.00817,2.00759,2.00813,6031815.0
2008-03-20 00:10:00,2.0084,2.00864,2.0084,2.00841,11703923.0
2008-03-20 00:11:00,2.00822,2.00822,2.00782,2.00806,2154637.0
2008-03-20 00:12:00,2.00799,2.00799,2.00773,2.00773,19979902.0
2008-03-20 00:13:00,2.00773,2.00777,2.00769,2.00769,19417431.0
2008-03-20 00:14:00,2.00793,2.00834,2.00792,2.00834,18410020.0
2008-03-20 00:15:00,2.00854,2.00876,2.00846,2.00876,3661048.0
2008-03-20 00:16:00,2.00893,2.00893,2.00878,2.00878,3283765.0
2008-03-20 00:18:00,2.00868,2.00868,2.00849,2.00859,12804665.0
2008-03-20 00:19:00,2.00862,2.00872,2.00815,2.00872,12734028.0
2008-03-20 00:20:00,2.00866,2.00869,2.00852,2.00869,8398696.0
2008-03-20 00:21:00,2.00868,2.00881,2.00868,2.00881,7309612.0
2008-03-20 00:22:00,2.00881,2.00898,2.00865,2.00865,13571991.0
2008-03-20 00:23:00,2.00874,2.00888,2.00858,2.00888,4140064.0
2008-03-20 00:24:00,2.00888,2.00907,2.00888,2.00907,4227575.0
2008-03-20 00:25:00,2.00906,2.00925,2.00906,2.00915,22144473.0
2008-03-20 00:26:00,2.00926,2.00941,2.00915,2.00915,11111892.0
2008-03-20 00:27:00,2.00915,2.00922,2.00891,2.00917,3708205.0
2008-03-20 00:28:00,2.00923,2.00972,2.00923,2.00972,5023193.0
2008-03-20 00:29:00,2.00987,2.00993,2.00936,2.00936,13867990.0
2008-03-20 00:30:00,2.00929,2.00929,2.00844,2.00844,8087753.0
2008-03-20 00:31:00,2.00876,2.00876,2.00839,2.00844,2204486.0
2008-03-20 00:32:00,2.00836,2.00836,2.00793,2.00793,19468434.0
2008-03-20 00:33:00,2.00777,2.00789,2.00742,2.00742,2773934.0
2008-03-20 00:34:00,2.00753,2.00785,2.00753,2.00779,6762205.0
2008-03-20 00:35:00,2.00782,2.00792,2.00775,2.00787,4147420.0
2008-03-20 00:36:00,2.00806,2.0082,2.00798,2.00798,3285234.0
2008-03-20 00:37:00,2.00777,2.00777,2.00765,2.00765,4380117.0
2008-03-20 00:38:00,2.00765,2.00784,2.00765,2.00784,3710070.0
2008-03-20 00:39:00,2.00776,2.00776,2.0073,2.00763,11558278.0
2008-03-20 00:40:00,2.00772,2.0078,2.00767,2.00774,3796324.0
2008-03-20 00:41:00,2.00766,2.00766,2.0073,2.00747,16316902.0
2008-03-20 00:42:00,2.00754,2.00797,2.00754,2.00784,1079542.0
2008-03-20 00:43:00,2.00777,2.00777,2.00764,2.00769,4858075.0
2008-03-20 00:44:00,2.00743,2.00821,2.00743,2.00821,5743796.0
2008-03-20 00:45:00,2.00819,2.0082,2.00797,2.00797,6461581.0
2008-03-20 00:46:00,2.00793,2.00793,2.00683,2.00683,12180177.0
2008-03-20 00:47:00,2.00686,2.00702,2.00686,2.00702,6623797.0
2008-03-20 00:48:00,2.00715,2.00723,2.00715,2.00715,2432576.0
2008-03-20 00:49:00,2.00728,2.00821,2.00728,2.00809,9394101.0
2008-03-20 00:50:00,2.00805,2.00812,2.00796,2.00796,3648263.0
2008-03-20 00:51:00,2.00788,2.00788,2.00764,2.00775,6058120.0
2008-03-20 00:52:00,2.00781,2.00798,2.00773,2.00798,7385234.0
2008-03-20 00:53:00,2.008,2.00848,2.008,2.00848,2991510.0
2008-03-20 00:54:00,2.00849,2.00867,2.00838,2.00838,3434424.0
2008-03-20 00:55:00,2.00841,2.00841,2.0082,2.0083,618303.0
2008-03-20 00:56:00,2.00818,2.00818,2.00781,2.00816,6564788.0
2008-03-20 00:57:00,2.00826,2.00839,2.00826,2.00836,8706231.0
2008-03-20 00:58:00,2.0084,2.0084,2.00818,2.00828,6162097.0
2008-03-20 00:59:00,2.00831,2.00843,2.0083,2.00843,2943426.0
2008-03-20 01:00:00,2.00823,2.00823,2.00795,2.00795,17839958.0
2008-03-20 01:01:00,2.00802,2.00834,2.00798,2.00834,7450871.0
2008-03-20 01:02:00,2.0084,2.00842,2.00792,2.00792,8300533.0
2008-03-20 01:03:00,2.00802,2.00823,2.00783,2.00823,3911452.0
2008-03-20 01:04:00,2.00815,2.00815,2.0079,2.00791,1578061.0
2008-03-20 01:05:00,2.00812,2.00877,2.00812,2.00834,10487301.0
2008-03-20 01:06:00,2.00831,2.00831,2.00769,2.00769,18853564.0
2008-03-20 01:07:00,2.00798,2.00848,2.00798,2.00805,6210069.0
2008-03-20 01:08:00,2.00811,2.00905,2.00811,2.00905,1340666.0
2008-03-20 01:09:00,2.00909,2.00913,2.00909,2.00911,3722619.0
2008-03-20 01:10:00,2.00909,2.00951,2.00909,2.00951,15895027.0
2008-03-20 01:11:00,2.00945,2.00953,2.00927,2.00927,9466991.0
2008-03-20 01:12:00,2.0095,2.0096,2.00948,2.0096,2970243.0
2008-03-20 01:13:00,2.00966,2.0098,2.00965,2.0098,3464318.0
2008-03-20 01:14:00,2.00976,2.00993,2.00969,2.00988,9471830.0
2008-03-20 01:16:00,2.00983,2.01001,2.00983,2.01001,9979530.0
2008-03-20 01:17:00,2.01002,2.01031,2.01002,2.01031,5618409.0
2008-03-20 01:18:00,2.01051,2.01091,2.01043,2.01091,4631705.0
2008-03-20 01:19:00,2.01102,2.0114,2.01102,2.0114,1277864.0
2008-03-20 01:20:00,2.01119,2.01123,2.01109,2.01109,10355360.0
2008-03-20 01:21:00,2.01108,2.01163,2.01108,2.01163,7171143.0
2008-03-20 01:22:00,2.01152,2.01164,2.01117,2.01117,13567710.0
2008-03-20 01:23:00,2.01097,2.01097,2.01072,2.01072,2011284.0
2008-03-20 01:24:00,2.0108,2.01127,2.0108,2.01126,7051198.0
2008-03-20 01:25:00,2.01106,2.01106,2.01061,2.01071,21735409.0
2008-03-20 01:26:00,2.01055,2.01061,2.0102,2.0102,7858382.0
2008-03-20 01:27:00,2.01001,2.01001,2.0099,2.0099,5173942.0
2008-03-20 01:28:00,2.00986,2.01017,2.00969,2.01017,7024323.0
2008-03-20 01:29:00,2.01016,2.01016,2.00982,2.00997,1714139.0
2008-03-20 01:30:00,2.00983,2.00983,2.00955,2.00971,7309382.0
2008-03-20 01:31:00,2.00973,2.00983,2.00973,2.00983,1310096.0
2008-03-20 01:32:00,2.00993,2.01015,2.00993,2.01015,1685286.0
2008-03-20 01:33:00,2.01014,2.01026,2.01001,2.01004,10907314.0
2008-03-20 01:34:00,2.0099,2.0099,2.00892,2.00892,23338517.0
2008-03-20 01:35:00,2.00952,2.00952,2.00924,2.00924,1931623.0
2008-03-20 01:36:00,2.00919,2.00919,2.00902,2.00904,5732857.0
2008-03-20 01:37:00,2.00901,2.00901,2.00877,2.00877,2223711.0
2008-03-20 01:38:00,2.00872,2.00872,2.00863,2.00871,10108216.0
2008-03-20 01:39:00,2.00843,2.00882,2.00843,2.00854,3113912.0
2008-03-20 01:40:00,2.00855,2.00862,2.0084,2.0084,7029282.0
2008-03-20 01:41:00,2.00815,2.00846,2.00806,2.00837,20272678.0
2008-03-20 01:42:00,2.00835,2.00852,2.0083,2.00852,5992422.0
2008-03-20 01:44:00,2.00854,2.00854,2.00788,2.00796,5736663.0
2008-03-20 01:45:00,2.00802,2.00832,2.00802,2.00832,2919960.0
2008-03-20 01:46:00,2.0085,2.0086,2.00838,2.00838,25593555.0
2008-03-20 01:47:00,2.00825,2.00828,2.00805,2.00828,4434142.0
2008-03-20 01:48:00,2.0082,2.0082,2.00777,2.00777,3302827.0
2008-03-20 01:49:00,2.00762,2.00765,2.00714,2.00714,18242770.0
2008-03-20 01:50:00,2.00703,2.00703,2.00684,2.00687,5933943.0
2008-03-20 01:51:00,2.00688,2.00688,2.00663,2.00663,8353645.0
2008-03-20 01:52:00,2.00658,2.00658,2.0064,2.00653,3875634.0
2008-03-20 01:53:00,2.00653,2.00653,2.00601,2.00623,6889317.0
2008-03-20 01:54:00,2.00619,2.00632,2.00592,2.00607,18201367.0
2008-03-20 01:55:00,2.0059,2.0059,2.0057,2.00585,13742293.0
2008-03-20 01:56:00,2.00594,2.00616,2.00561,2.00561,7707278.0
2008-03-20 01:57:00,2.00612,2.00628,2.00605,2.00606,11931677.0
2008-03-20 01:58:00,2.00617,2.00622,2.00601,2.00601,9569555.0
2008-03-20 01:59:00,2.00591,2.0061,2.00591,2.00595,5696728.0
2008-03-20 02:00:00,2.0061,2.0062,2.00608,2.0062,5306192.0
2008-03-20 02:01:00,2.00645,2.00688,2.00645,2.00669,10335409.0
2008-03-20 02:02:00,2.00666,2.00714,2.00665,2.00714,12093731.0
2008-03-20 02:03:00,2.00675,2.00719,2.00675,2.00719,8512567.0
2008-03-20 02:04:00,2.00722,2.00722,2.00708,2.00715,15242118.0
2008-03-20 02:05:00,2.0072,2.00732,2.00691,2.00724,17250843.0
2008-03-20 02:06:00,2.00731,2.00731,2.00682,2.00718,7452744.0
2008-03-20 02:07:00,2.00714,2.00714,2.007,2.007,3784430.0
2008-03-20 02:08:00,2.00704,2.00712,2.00693,2.00693,7633082.0
2008-03-20 02:09:00,2.00692,2.00749,2.00692,2.00749,5448484.0
2008-03-20 02:10:00,2.00748,2.00764,2.00745,2.00764,17738982.0
2008-03-20 02:11:00,2.00788,2.00818,2.00788,2.00818,3624305.0
2008-03-20 02:12:00,2.00837,2.00853,2.00822,2.00853,4812920.0
2008-03-20 02:13:00,2.0085,2.0089,2.0085,2.0089,26541074.0
2008-03-20 02:14:00,2.00898,2.00905,2.00861,2.00861,3062039.0
2008-03-20 02:15:00,2.00859,2.00876,2.00852,2.00852,5536785.0
2008-03-20 02:16:00,2.00833,2.00847,2.00833,2.00833,6114640.0
2008-03-20 02:17:00,2.00826,2.00826,2.0081,2.0081,2247343.0
2008-03-20 02:18:00,2.00824,2.00857,2.00824,2.00828,20661106.0
2008-03-20 02:19:00,2.00835,2.00835,2.00813,2.00813,7269916.0
2008-03-20 02:20:00,2.00817,2.00829,2.008,2.008,3008612.0
2008-03-20 02:21:00,2.00829,2.00857,2.00829,2.00857,9565836.0
2008-03-20 02:22:00,2.00862,2.00865,2.00859,2.00862,2028008.0
2008-03-20 02:23:00,2.00848,2.00848,2.00825,2.00834,5829629.0
2008-03-20 02:24:00,2.00815,2.00815,2.00783,2.00783,1785727.0
2008-03-20 02:25:00,2.00709,2.00764,2.00709,2.00764,24754470.0
2008-03-20 02:26:00,2.00776,2.00786,2.00772,2.0078,11402169.0
2008-03-20 02:27:00,2.00767,2.00772,2.00739,2.00772,1596672.0
2008-03-20 02:28:00,2.00772,2.00772,2.00752,2.00752,1209133.0
2008-03-20 02:29:00,2.00749,2.00749,2.00744,2.00748,7302811.0
2008-03-20 02:30:00,2.00761,2.00761,2.00745,2.00755,1345871.0
2008-03-20 02:31:00,2.00747,2.00747,2.0072,2.0072,6747021.0
2008-03-20 02:32:00,2.0071,2.00711,2.00685,2.00685,5232018.0
2008-03-20 02:33:00,2.00688,2.00698,2.00677,2.00677,8483623.0
2008-03-20 02:34:00,2.00676,2.00676,2.00639,2.00641,5775474.0
2008-03-20 02:35:00,2.00643,2.0067,2.00628,2.0067,6927881.0
2008-03-20 02:36:00,2.0067,2.0068,2.00658,2.0068,2020578.0
2008-03-20 02:37:00,2.00697,2.00711,2.00694,2.00694,14308913.0
2008-03-20 02:38:00,2.00703,2.00709,2.00691,2.00695,7162547.0
2008-03-20 02:39:00,2.00712,2.00723,2.00696,2.00723,11191353.0
2008-03-20 02:40:00,2.00741,2.00745,2.00693,2.00693,1237039.0
2008-03-20 02:41:00,2.00691,2.00692,2.00678,2.00678,4874965.0
2008-03-20 02:42:00,2.00673,2.00677,2.00664,2.00673,5594354.0
2008-03-20 02:43:00,2.00681,2.00692,2.00681,2.00686,9154692.0
2008-03-20 02:44:00,2.0069,2.0069,2.00677,2.00679,3301283.0
2008-03-20 02:45:00,2.00678,2.00678,2.00638,2.00638,9113665.0
2008-03-20 02:46:00,2.00653,2.00675,2.00653,2.00659,3366685.0
2008-03-20 02:47:00,2.00654,2.00669,2.00638,2.00669,3175712.0
2008-03-20 02:48:00,2.00676,2.00681,2.00665,2.0068,4280001.0
2008-03-20 02:49:00,2.00688,2.00737,2.00684,2.00731,15044984.0
2008-03-20 02:50:00,2.00741,2.00759,2.00741,2.00758,3413993.0
2008-03-20 02:51:00,2.00762,2.00805,2.00762,2.00805,1469868.0
2008-03-20 02:52:00,2.00797,2.00797,2.00781,2.00788,6111669.0
2008-03-20 02:53:00,2.00785,2.00812,2.00782,2.00812,19565757.0
2008-03-20 02:54:00,2.00813,2.00814,2.0079,2.00814,11296103.0
2008-03-20 02:55:00,2.00795,2.00795,2.00752,2.00752,1105684.0
2008-03-20 02:56:00,2.00765,2.00784,2.00754,2.00784,3663438.0
2008-03-20 02:57:00,2.00789,2.00816,2.00789,2.00816,7573478.0
2008-03-20 02:58:00,2.0083,2.0083,2.00796,2.00805,7844675.0
2008-03-20 02:59:00,2.0082,2.00856,2.0082,2.00849,17908009.0
2008-03-20 03:00:00,2.0086,2.00862,2.00816,2.00816,3177274.0
2008-03-20 03:01:00,2.00817,2.00868,2.00817,2.00868,6086022.0
2008-03-20 03:02:00,2.00867,2.00893,2.00867,2.00893,8301928.0
2008-03-20 03:03:00,2.009,2.00915,2.00894,2.00915,7274809.0
2008-03-20 03:04:00,2.00925,2.00949,2.00918,2.00949,684266.0
2008-03-20 03:05:00,2.00949,2.00971,2.00949,2.00968,3742425.0
2008-03-20 03:06:00,2.00977,2.01017,2.00977,2.01012,2739731.0
2008-03-20 03:07:00,2.01023,2.01051,2.01012,2.01051,7751901.0
2008-03-20 03:08:00,2.0106,2.0106,2.01033,2.01034,6657276.0
2008-03-20 03:09:00,2.0103,2.0103,2.01011,2.01014,3345804.0
2008-03-20 03:10:00,2.01031,2.01059,2.01031,2.01054,9669689.0
2008-03-20 03:11:00,2.01069,2.01081,2.01069,2.01081,2368854.0
2008-03-20 03:12:00,2.01101,2.01101,2.01061,2.01061,7264528.0
2008-03-20 03:13:00,2.01035,2.01035,2.00994,2.00994,11290487.0
2008-03-20 03:14:00,2.00977,2.00981,2.00963,2.00963,6066642.0
2008-03-20 03:15:00,2.00965,2.00965,2.00946,2.00946,6301478.0
2008-03-20 03:16:00,2.00984,2.01014,2.00981,2.01014,5021267.0
2008-03-20 03:17:00,2.01012,2.01018,2.01005,2.01007,1084206.0
2008-03-20 03:18:00,2.01022,2.01063,2.01012,2.01063,16970258.0
2008-03-20 03:19:00,2.01066,2.01066,2.01038,2.01038,3777061.0
2008-03-20 03:20:00,2.01032,2.01106,2.01011,2.01106,12192275.0
2008-03-20 03:21:00,2.01096,2.01099,2.01045,2.01045,3514654.0
2008-03-20 03:22:00,2.01039,2.01057,2.01039,2.01057,4615508.0
2008-03-20 03:23:00,2.01069,2.01144,2.01069,2.01144,3408628.0
2008-03-20 03:24:00,2.01143,2.01169,2.01143,2.01167,4174553.0
2008-03-20 03:25:00,2.01154,2.01154,2.0112,2.0112,7342241.0
2008-03-20 03:26:00,2.01118,2.01118,2.01097,2.01097,2622113.0
2008-03-20 03:27:00,2.01104,2.01123,2.01083,2.01123,19716865.0
2008-03-20 03:28:00,2.01128,2.01128,2.01113,2.01121,2014147.0
2008-03-20 03:29:00,2.01087,2.01141,2.01087,2.01132,8204252.0
2008-03-20 03:30:00,2.01121,2.01121,2.01103,2.01116,13159983.0
2008-03-20 03:31:00,2.01107,2.01112,2.01089,2.01091,5305441.0
2008-03-20 03:32:00,2.01092,2.01094,2.01059,2.01079,4028468.0
2008-03-20 03:33:00,2.0108,2.01084,2.01056,2.01059,10473037.0
2008-03-20 03:34:00,2.0105,2.0105,2.00999,2.00999,21843039.0
2008-03-20 03:35:00,2.00991,2.00991,2.00951,2.00951,3914057.0
2008-03-20 03:36:00,2.0094,2.0094,2.00929,2.00929,3722196.0
2008-03-20 03:37:00,2.00905,2.00955,2.00905,2.00955,13659409.0
2008-03-20 03:38:00,2.0096,2.00989,2.0096,2.00986,7722781.0
2008-03-20 03:39:00,2.00993,2.01019,2.00993,2.01011,7891286.0
2008-03-20 03:40:00,2.0102,2.01056,2.01017,2.0102,13833815.0
2008-03-20 03:41:00,2.00994,2.00994,2.00968,2.00968,12036724.0
2008-03-20 03:42:00,2.00964,2.00965,2.00954,2.00965,5495374.0
2008-03-20 03:43:00,2.00978,2.00988,2.00964,2.00988,3024004.0
2008-03-20 03:44:00,2.00988,2.01015,2.00982,2.01015,3686485.0
2008-03-20 03:45:00,2.01021,2.01048,2.01021,2.01039,17466813.0
2008-03-20 03:46:00,2.01023,2.01079,2.01023,2.01079,18719203.0
2008-03-20 03:47:00,2.01104,2.01146,2.01104,2.01112,18276527.0
2008-03-20 03:48:00,2.01117,2.01125,2.01108,2.01125,2339200.0
2008-03-20 03:49:00,2.01115,2.01116,2.01096,2.01096,11395115.0
2008-03-20 03:50:00,2.01093,2.01093,2.01074,2.01074,3604902.0
2008-03-20 03:51:00,2.01096,2.01144,2.01096,2.01144,7490422.0
2008-03-20 03:52:00,2.01143,2.01143,2.01131,2.01131,1035119.0
2008-03-20 03:53:00,2.01122,2.01141,2.01119,2.0112,7136994.0
2008-03-20 03:54:00,2.01106,2.01106,2.01071,2.01071,3748941.0
2008-03-20 03:55:00,2.01057,2.01067,2.01048,2.01052,1140082.0
2008-03-20 03:56:00,2.01063,2.01086,2.01063,2.0108,2093284.0
2008-03-20 03:57:00,2.01077,2.01091,2.01077,2.01082,4409887.0
2008-03-20 03:58:00,2.01085,2.01086,2.00935,2.01067,9267228.0
2008-03-20 03:59:00,2.01067,2.01067,2.01027,2.01027,11786043.0
2008-03-20 04:00:00,2.01031,2.01031,2.00974,2.0101,9784355.0
2008-03-20 04:01:00,2.01002,2.01036,2.00994,2.01036,2255942.0
2008-03-20 04:02:00,2.01037,2.01037,2.00979,2.00995,3326325.0
2008-03-20 04:03:00,2.01,2.01005,2.00981,2.00995,7994614.0
2008-03-20 04:04:00,2.00998,2.00998,2.00994,2.00995,565712.0
2008-03-20 04:05:00,2.01008,2.0102,2.00998,2.0102,3160708.0
2008-03-20 04:06:00,2.01006,2.01037,2.01006,2.01037,8876461.0
2008-03-20 04:07:00,2.01037,2.01037,2.01018,2.01025,5904893.0
2008-03-20 04:08:00,2.01029,2.01042,2.01022,2.01042,3130098.0
2008-03-20 04:09:00,2.01034,2.01044,2.01023,2.01023,6098233.0
2008-03-20 04:10:00,2.01024,2.01031,2.00992,2.01017,7461668.0
2008-03-20 04:11:00,2.01006,2.01014,2.00994,2.01014,411766.0
2008-03-20 04:12:00,2.01005,2.01015,2.00973,2.01014,10484322.0
2008-03-20 04:13:00,2.01016,2.01016,2.01,2.01003,7149105.0
2008-03-20 04:14:00,2.00993,2.00993,2.00956,2.00956,3541168.0
2008-03-20 04:15:00,2.00949,2.00965,2.0093,2.00965,1863290.0
2008-03-20 04:16:00,2.00971,2.00971,2.00953,2.00953,3221349.0
2008-03-20 04:17:00,2.00954,2.00964,2.00952,2.00952,7907443.0
2008-03-20 04:18:00,2.00962,2.00978,2.00956,2.00978,12998781.0
2008-03-20 04:19:00,2.00975,2.00975,2.00944,2.00944,28431984.0
2008-03-20 04:20:00,2.00936,2.00936,2.00917,2.00917,339893.0
2008-03-20 04:21:00,2.00908,2.0092,2.009,2.009,7101388.0
2008-03-20 04:22:00,2.00911,2.00922,2.00902,2.00903,11377737.0
2008-03-20 04:23:00,2.00909,2.00925,2.00906,2.00911,7620288.0
2008-03-20 04:24:00,2.00915,2.0092,2.00902,2.00914,14155008.0
2008-03-20 04:25:00,2.00917,2.00918,2.00896,2.00898,5386843.0
2008-03-20 04:26:00,2.00882,2.00882,2.00869,2.00869,7116762.0
2008-03-20 04:27:00,2.00852,2.00852,2.00796,2.00796,11992102.0
2008-03-20 04:28:00,2.00799,2.00799,2.00769,2.00774,1185900.0
2008-03-20 04:29:00,2.00765,2.00765,2.00709,2.00709,6082978.0
2008-03-20 04:30:00,2.00697,2.00706,2.00675,2.00706,13801746.0
2008-03-20 04:31:00,2.0073,2.00785,2.0073,2.00785,3269696.0
2008-03-20 04:32:00,2.00798,2.00816,2.00797,2.00797,6674983.0
2008-03-20 04:33:00,2.00805,2.00819,2.00804,2.00814,1937046.0
2008-03-20 04:34:00,2.00821,2.0085,2.00821,2.0085,5345687.0
2008-03-20 04:35:00,2.00842,2.00842,2.00811,2.00811,9227704.0
2008-03-20 04:36:00,2.00806,2.00816,2.00761,2.00794,6388354.0
2008-03-20 04:37:00,2.00788,2.00788,2.00774,2.00784,8966608.0
2008-03-20 04:38:00,2.00777,2.00777,2.00757,2.00757,3172233.0
2008-03-20 04:39:00,2.00746,2.00746,2.00718,2.00739,1004644.0
2008-03-20 04:40:00,2.00743,2.0075,2.0073,2.0074,10866565.0
2008-03-20 04:41:00,2.0075,2.00752,2.00739,2.00752,10217776.0
2008-03-20 04:42:00,2.00752,2.00752,2.0074,2.00748,9074843.0
2008-03-20 04:43:00,2.00748,2.00756,2.0074,2.00756,11611765.0
2008-03-20 04:44:00,2.00757,2.00782,2.00757,2.00782,1870270.0
2008-03-20 04:45:00,2.00773,2.00773,2.00755,2.00755,2507118.0
2008-03-20 04:46:00,2.0075,2.00757,2.00748,2.00756,3860025.0
2008-03-20 04:47:00,2.00753,2.00753,2.00713,2.00713,4310270.0
2008-03-20 04:48:00,2.00711,2.00711,2.00697,2.00697,6575519.0
2008-03-20 04:49:00,2.00683,2.00699,2.00679,2.00699,5618631.0
2008-03-20 04:50:00,2.00715,2.00725,2.00705,2.00717,26820900.0
2008-03-20 04:51:00,2.00706,2.00706,2.00687,2.00687,6672351.0
2008-03-20 04:52:00,2.00687,2.00694,2.00685,2.00687,1024685.0
2008-03-20 04:53:00,2.00695,2.00703,2.00687,2.00703,9269051.0
2008-03-20 04:54:00,2.00711,2.00725,2.00709,2.00714,10169828.0
2008-03-20 04:55:00,2.00705,2.00734,2.00698,2.00734,7258911.0
2008-03-20 04:56:00,2.00755,2.0077,2.00752,2.00753,27777528.0
2008-03-20 04:57:00,2.00736,2.00736,2.0072,2.0072,5595475.0
2008-03-20 04:58:00,2.00715,2.00735,2.00715,2.00725,12406230.0
2008-03-20 04:59:00,2.00712,2.00723,2.00711,2.00715,4095593.0
2008-03-20 05:00:00,2.00713,2.00715,2.00709,2.0071,2801254.0
2008-03-20 05:01:00,2.00705,2.00705,2.00682,2.00682,4014699.0
2008-03-20 05:02:00,2.00678,2.0069,2.00675,2.00675,6242955.0
2008-03-20 05:03:00,2.00664,2.00664,2.00642,2.00642,8282939.0
2008-03-20 05:04:00,2.00647,2.00647,2.00606,2.00611,3099310.0
2008-03-20 05:05:00,2.00614,2.00655,2.00614,2.00655,11633180.0
2008-03-20 05:06:00,2.00639,2.0064,2.00607,2.0064,4314848.0
2008-03-20 05:07:00,2.00641,2.00642,2.00553,2.00642,7138298.0
2008-03-20 05:08:00,2.00646,2.00672,2.00646,2.00663,20983600.0
2008-03-20 05:09:00,2.00652,2.00652,2.00634,2.00641,2285956.0
2008-03-20 05:10:00,2.00627,2.00665,2.00617,2.00627,9429720.0
2008-03-20 05:11:00,2.00619,2.00633,2.00604,2.00629,7217984.0
2008-03-20 05:12:00,2.00635,2.00652,2.00629,2.00635,6794609.0
2008-03-20 05:13:00,2.00635,2.00642,2.00619,2.00642,7415398.0
2008-03-20 05:14:00,2.0065,2.00662,2.00646,2.00646,10779455.0
2008-03-20 05:16:00,2.00652,2.00691,2.00644,2.00691,6503916.0
2008-03-20 05:17:00,2.00708,2.0073,2.00686,2.0073,1501096.0
2008-03-20 05:18:00,2.00731,2.00731,2.00711,2.00711,2080550.0
2008-03-20 05:19:00,2.00724,2.00765,2.00724,2.00765,2053454.0
2008-03-20 05:20:00,2.00766,2.00766,2.00762,2.00762,2176645.0
2008-03-20 05:21:00,2.0077,2.00783,2.0075,2.0075,6202451.0
2008-03-20 05:22:00,2.00757,2.00768,2.00754,2.00768,1554149.0
2008-03-20 05:23:00,2.00768,2.00785,2.0074,2.00785,3552499.0
2008-03-20 05:24:00,2.00803,2.00815,2.00803,2.00815,159732.0
2008-03-20 05:25:00,2.00826,2.00831,2.00784,2.00828,14928899.0
2008-03-20 05:26:00,2.00845,2.00866,2.00838,2.00838,7458202.0
2008-03-20 05:27:00,2.00822,2.00822,2.00779,2.00779,13444052.0
2008-03-20 05:28:00,2.00761,2.00768,2.00758,2.00768,1306268.0
2008-03-20 05:29:00,2.00764,2.00791,2.00763,2.00791,8165950.0
2008-03-20 05:30:00,2.0081,2.00857,2.0081,2.00834,10986601.0
2008-03-20 05:31:00,2.00822,2.00823,2.0081,2.00812,7777287.0
2008-03-20 05:32:00,2.00806,2.00806,2.0078,2.00784,1527754.0
2008-03-20 05:33:00,2.00784,2.00816,2.00784,2.00816,5229660.0
2008-03-20 05:34:00,2.00828,2.00828,2.00813,2.00821,2822379.0
2008-03-20 05:35:00,2.00813,2.00821,2.00765,2.00804,35149146.0
2008-03-20 05:36:00,2.00814,2.00819,2.008,2.00809,3247806.0
2008-03-20 05:37:00,2.00809,2.00842,2.00809,2.00842,2930295.0
2008-03-20 05:38:00,2.00849,2.0088,2.00849,2.0088,6261847.0
2008-03-20 05:39:00,2.00889,2.0089,2.00881,2.00887,10003623.0
2008-03-20 05:40:00,2.00893,2.00913,2.00893,2.00913,5343795.0
2008-03-20 05:41:00,2.00916,2.00927,2.00906,2.00906,3081800.0
2008-03-20 05:42:00,2.00883,2.00891,2.00879,2.00883,6471707.0
2008-03-20 05:43:00,2.00887,2.00887,2.00851,2.00867,1855687.0
2008-03-20 05:44:00,2.00846,2.00862,2.00846,2.00853,5522371.0
2008-03-20 05:45:00,2.00851,2.00881,2.00851,2.00879,4062936.0
2008-03-20 05:46:00,2.00875,2.00875,2.00865,2.00868,35968390.0
2008-03-20 05:47:00,2.00875,2.00886,2.00864,2.00864,2509264.0
2008-03-20 05:48:00,2.00862,2.00874,2.00854,2.00854,3420609.0
2008-03-20 05:49:00,2.00846,2.00846,2.00821,2.00846,5050935.0
2008-03-20 05:50:00,2.00855,2.00855,2.0083,2.0083,21737323.0
2008-03-20 05:51:00,2.0083,2.0083,2.00801,2.00813,2982116.0
2008-03-20 05:52:00,2.00814,2.00816,2.00805,2.00816,10366715.0
2008-03-20 05:53:00,2.00823,2.00843,2.00819,2.00843,5649001.0
2008-03-20 05:54:00,2.00846,2.00852,2.00823,2.00832,4220469.0
2008-03-20 05:55:00,2.00867,2.00904,2.00848,2.00848,8323001.0
2008-03-20 05:56:00,2.00835,2.00838,2.00802,2.00802,6027364.0
2008-03-20 05:57:00,2.00816,2.00833,2.00755,2.00755,19157848.0
2008-03-20 05:58:00,2.00747,2.00814,2.00747,2.00814,7329498.0
2008-03-20 05:59:00,2.00821,2.00821,2.008,2.00813,4328710.0
2008-03-20 06:00:00,2.00829,2.00861,2.00829,2.00844,6446683.0
2008-03-20 06:01:00,2.0086,2.00873,2.00855,2.00863,8083287.0
2008-03-20 06:02:00,2.00862,2.00863,2.00831,2.00831,8565179.0
2008-03-20 06:03:00,2.00821,2.00839,2.0082,2.00822,1727945.0
2008-03-20 06:04:00,2.00831,2.00865,2.00831,2.00865,5281059.0
2008-03-20 06:05:00,2.00849,2.0085,2.00827,2.0085,5821640.0
2008-03-20 06:06:00,2.00865,2.00869,2.0086,2.00869,1217021.0
2008-03-20 06:07:00,2.00891,2.00904,2.00891,2.00898,4985035.0
2008-03-20 06:08:00,2.00908,2.00924,2.009,2.00924,10398273.0
2008-03-20 06:09:00,2.00921,2.00921,2.00896,2.00904,6134325.0
2008-03-20 06:10:00,2.00901,2.00946,2.00901,2.00946,17085332.0
2008-03-20 06:11:00,2.00945,2.00969,2.00945,2.00954,6746037.0
2008-03-20 06:12:00,2.00953,2.00953,2.00893,2.00934,2203888.0
2008-03-20 06:13:00,2.00956,2.00979,2.00954,2.0097,6421847.0
2008-03-20 06:14:00,2.00981,2.00987,2.00968,2.00987,7915016.0
2008-03-20 06:15:00,2.00987,2.01006,2.0098,2.01006,7015512.0
2008-03-20 06:16:00,2.01005,2.01005,2.00971,2.00975,4070604.0
2008-03-20 06:17:00,2.00969,2.00972,2.00949,2.00972,3485776.0
2008-03-20 06:18:00,2.00988,2.0104,2.00955,2.0104,45726072.0
2008-03-20 06:19:00,2.01052,2.01071,2.01052,2.01067,1680651.0
2008-03-20 06:20:00,2.01069,2.01074,2.01061,2.01069,11400068.0
2008-03-20 06:21:00,2.01069,2.01108,2.01069,2.01108,5396377.0
2008-03-20 06:22:00,2.01136,2.01187,2.01136,2.01187,4137106.0
2008-03-20 06:23:00,2.01152,2.01169,2.01152,2.01154,15026156.0
2008-03-20 06:24:00,2.0114,2.0114,2.01104,2.01104,8274500.0
2008-03-20 06:25:00,2.01118,2.01125,2.01106,2.01115,5853609.0
2008-03-20 06:26:00,2.01112,2.01112,2.0108,2.0108,2822421.0
2008-03-20 06:27:00,2.0108,2.011,2.01076,2.01078,9023878.0
2008-03-20 06:28:00,2.01078,2.0114,2.00955,2.0114,2178215.0
2008-03-20 06:29:00,2.01135,2.01171,2.01135,2.01171,4521460.0
2008-03-20 06:30:00,2.01194,2.01211,2.01194,2.01211,2761852.0
2008-03-20 06:31:00,2.0122,2.01251,2.01211,2.01211,4418214.0
2008-03-20 06:32:00,2.01191,2.01191,2.01134,2.01134,11674765.0
2008-03-20 06:33:00,2.01136,2.01154,2.01132,2.01132,446703.0
2008-03-20 06:34:00,2.01112,2.01147,2.01107,2.01147,825861.0
2008-03-20 06:35:00,2.01134,2.01139,2.01132,2.01139,5930228.0
2008-03-20 06:36:00,2.01145,2.01151,2.01138,2.01148,25746909.0
2008-03-20 06:37:00,2.01131,2.01158,2.01131,2.01158,7763018.0
2008-03-20 06:38:00,2.01154,2.01154,2.01138,2.01143,3174402.0
2008-03-20 06:39:00,2.01134,2.01138,2.01116,2.01138,4005589.0
2008-03-20 06:40:00,2.01165,2.01187,2.01164,2.01164,3653044.0
2008-03-20 06:41:00,2.0115,2.0115,2.0112,2.01146,8988910.0
2008-03-20 06:42:00,2.01173,2.01189,2.0116,2.0116,1558543.0
2008-03-20 06:43:00,2.01142,2.01142,2.01116,2.01131,5613816.0
2008-03-20 06:44:00,2.01123,2.01127,2.01105,2.01127,8458245.0
2008-03-20 06:45:00,2.01121,2.01121,2.01097,2.01111,5073014.0
2008-03-20 06:46:00,2.01112,2.01127,2.01101,2.01101,6380707.0
2008-03-20 06:47:00,2.01092,2.01103,2.01087,2.011,17139138.0
2008-03-20 06:48:00,2.01103,2.01103,2.01072,2.01096,19358891.0
2008-03-20 06:49:00,2.01097,2.01097,2.01092,2.01092,4939843.0
2008-03-20 06:50:00,2.01104,2.01105,2.01076,2.01076,5142901.0
2008-03-20 06:51:00,2.01062,2.01074,2.0105,2.01065,11248822.0
2008-03-20 06:52:00,2.01067,2.01074,2.0104,2.0105,6485136.0
2008-03-20 06:53:00,2.01058,2.01058,2.01035,2.01041,9658750.0
2008-03-20 06:54:00,2.01031,2.01042,2.01026,2.0103,13121051.0
2008-03-20 06:55:00,2.01016,2.01016,2.00992,2.01015,8676897.0
2008-03-20 06:56:00,2.01018,2.01029,2.01016,2.01023,9579342.0
2008-03-20 06:57:00,2.01003,2.01023,2.01003,2.01011,5902822.0
2008-03-20 06:58:00,2.01006,2.01056,2.01006,2.01056,2927225.0
2008-03-20 06:59:00,2.01042,2.01072,2.01039,2.01046,8715945.0
2008-03-20 07:00:00,2.01041,2.01061,2.01041,2.0106,7993843.0
2008-03-20 07:01:00,2.01056,2.0106,2.01035,2.01035,3576561.0
2008-03-20 07:02:00,2.01049,2.01049,2.00997,2.00997,8929133.0
2008-03-20 07:03:00,2.00973,2.00982,2.00962,2.00973,2166828.0
2008-03-20 07:04:00,2.00982,2.00982,2.00964,2.0097,15801050.0
2008-03-20 07:05:00,2.00967,2.00967,2.00952,2.00952,6413137.0
2008-03-20 07:06:00,2.00939,2.00946,2.00932,2.00932,2489949.0
2008-03-20 07:07:00,2.00919,2.00933,2.00919,2.00927,14146869.0
2008-03-20 07:08:00,2.00911,2.00925,2.00905,2.00905,7720667.0
2008-03-20 07:09:00,2.00905,2.00915,2.00894,2.00894,1669828.0
2008-03-20 07:10:00,2.00884,2.00889,2.00874,2.00889,4965915.0
2008-03-20 07:11:00,2.00886,2.00889,2.00736,2.00878,5922947.0
2008-03-20 07:12:00,2.00887,2.00896,2.00861,2.00879,22764533.0
2008-03-20 07:13:00,2.00869,2.00926,2.00869,2.00926,2376364.0
2008-03-20 07:14:00,2.0094,2.00945,2.00927,2.00927,6012677.0
2008-03-20 07:15:00,2.00923,2.00927,2.00905,2.00927,8501596.0
2008-03-20 07:16:00,2.00943,2.00964,2.00942,2.00964,17375868.0
2008-03-20 07:17:00,2.00971,2.00975,2.00964,2.00975,11865710.0
2008-03-20 07:18:00,2.00985,2.00985,2.00928,2.00958,12522276.0
2008-03-20 07:19:00,2.00947,2.00961,2.00919,2.00958,7267462.0
2008-03-20 07:20:00,2.00949,2.00949,2.00921,2.00934,1351959.0
2008-03-20 07:21:00,2.00937,2.0096,2.00937,2.0096,14794087.0
2008-03-20 07:22:00,2.00935,2.00946,2.00926,2.00926,2489135.0
2008-03-20 07:23:00,2.00915,2.00918,2.009,2.00908,11730446.0
2008-03-20 07:24:00,2.00924,2.00968,2.00916,2.00968,7772819.0
2008-03-20 07:25:00,2.00979,2.01021,2.00962,2.01021,2333886.0
2008-03-20 07:26:00,2.01029,2.01061,2.01029,2.01033,2465659.0
2008-03-20 07:27:00,2.01016,2.01016,2.00982,2.01,28230554.0
2008-03-20 07:28:00,2.01,2.01,2.0096,2.00966,2801331.0
2008-03-20 07:29:00,2.00962,2.00978,2.00957,2.00978,5905598.0
2008-03-20 07:30:00,2.00975,2.00979,2.00962,2.00962,12351203.0
2008-03-20 07:31:00,2.0097,2.0097,2.00949,2.00958,17121352.0
2008-03-20 07:32:00,2.00971,2.00988,2.00962,2.00962,3359988.0
2008-03-20 07:33:00,2.00949,2.00962,2.00935,2.00962,2205209.0
2008-03-20 07:34:00,2.00981,2.00997,2.00981,2.00997,2256553.0
2008-03-20 07:35:00,2.00993,2.0101,2.00985,2.0101,4121071.0
2008-03-20 07:36:00,2.01028,2.01053,2.01024,2.01025,6160960.0
2008-03-20 07:37:00,2.01029,2.01031,2.01007,2.01007,10405858.0
2008-03-20 07:38:00,2.0101,2.01023,2.01007,2.01023,4361970.0
2008-03-20 07:39:00,2.01026,2.0107,2.01026,2.0107,696205.0
2008-03-20 07:40:00,2.01074,2.01117,2.01072,2.01108,5831051.0
2008-03-20 07:41:00,2.01102,2.01104,2.01072,2.01072,14812647.0
2008-03-20 07:42:00,2.01076,2.01077,2.01067,2.01077,4611045.0
2008-03-20 07:43:00,2.01079,2.01091,2.01062,2.01091,4001375.0
2008-03-20 07:44:00,2.01114,2.01114,2.0108,2.01083,9446079.0
2008-03-20 07:45:00,2.0106,2.0106,2.01017,2.01021,20145433.0
2008-03-20 07:46:00,2.01004,2.01006,2.00993,2.01006,5754182.0
2008-03-20 07:47:00,2.01018,2.0104,2.01016,2.0104,6817588.0
2008-03-20 07:48:00,2.01064,2.01086,2.01064,2.01086,1732496.0
2008-03-20 07:50:00,2.01084,2.01092,2.01063,2.01063,1603926.0
2008-03-20 07:51:00,2.0104,2.0104,2.0101,2.01029,3334626.0
2008-03-20 07:52:00,2.01029,2.0106,2.01029,2.0106,9469999.0
2008-03-20 07:53:00,2.01061,2.01073,2.01061,2.01073,16906857.0
2008-03-20 07:54:00,2.01071,2.01088,2.01066,2.01088,19983475.0
2008-03-20 07:55:00,2.01087,2.01087,2.01049,2.01086,3737427.0
2008-03-20 07:56:00,2.01095,2.01172,2.01095,2.01172,3280926.0
2008-03-20 07:57:00,2.01197,2.01232,2.01197,2.01222,7565048.0
2008-03-20 07:58:00,2.01217,2.01217,2.01193,2.01198,918892.0
2008-03-20 07:59:00,2.0119,2.0122,2.0119,2.0122,10574690.0
2008-03-20 08:00:00,2.01201,2.01201,2.01178,2.01178,4247097.0
2008-03-20 08:01:00,2.01182,2.01193,2.01165,2.01187,2823264.0
2008-03-20 08:02:00,2.01171,2.01185,2.01167,2.01178,1998659.0
2008-03-20 08:03:00,2.01172,2.01172,2.01155,2.01155,3132838.0
2008-03-20 08:04:00,2.01162,2.01162,2.01154,2.01157,6652130.0
2008-03-20 08:05:00,2.01158,2.01164,2.0114,2.0114,1066725.0
2008-03-20 08:06:00,2.01155,2.01166,2.01132,2.01132,2564712.0
2008-03-20 08:07:00,2.01129,2.01129,2.01096,2.01096,8698766.0
2008-03-20 08:08:00,2.01095,2.01118,2.0109,2.01104,7216692.0
2008-03-20 08:09:00,2.01104,2.01104,2.01069,2.01093,21560683.0
2008-03-20 08:10:00,2.0111,2.01137,2.0111,2.01124,923042.0
2008-03-20 08:11:00,2.01134,2.01151,2.01134,2.01144,1794528.0
2008-03-20 08:12:00,2.01144,2.01153,2.01143,2.01143,1578048.0
2008-03-20 08:13:00,2.01147,2.01154,2.01147,2.01149,2318407.0
2008-03-20 08:14:00,2.0115,2.01165,2.0115,2.01163,16014736.0
2008-03-20 08:15:00,2.01182,2.01226,2.01182,2.01226,5891388.0
2008-03-20 08:16:00,2.01229,2.01229,2.01214,2.01214,4112812.0
2008-03-20 08:17:00,2.01207,2.01226,2.01207,2.01226,4468015.0
2008-03-20 08:18:00,2.01229,2.01234,2.01218,2.01218,1308529.0
2008-03-20 08:19:00,2.01212,2.01212,2.01181,2.01181,2657373.0
2008-03-20 08:20:00,2.01161,2.01161,2.01135,2.01151,14861458.0
2008-03-20 08:21:00,2.0115,2.0115,2.01073,2.01073,2806976.0
2008-03-20 08:22:00,2.01083,2.01101,2.01073,2.01083,41696068.0
2008-03-20 08:23:00,2.01087,2.0111,2.01087,2.01088,8135374.0
2008-03-20 08:24:00,2.01096,2.01103,2.01094,2.01102,9676796.0
2008-03-20 08:25:00,2.01126,2.01135,2.01116,2.01116,1188804.0
2008-03-20 08:26:00,2.01117,2.01118,2.01108,2.01109,17494610.0
2008-03-20 08:27:00,2.01112,2.01116,2.01098,2.01116,3378541.0
2008-03-20 08:28:00,2.01123,2.01211,2.01123,2.01211,5165815.0
2008-03-20 08:29:00,2.01224,2.01266,2.01224,2.01255,2441109.0
2008-03-20 08:30:00,2.01262,2.01327,2.01261,2.01327,38408554.0
2008-03-20 08:31:00,2.01338,2.01381,2.01338,2.01381,19493940.0
2008-03-20 08:32:00,2.01391,2.01433,2.01391,2.01433,2915152.0
2008-03-20 08:33:00,2.01433,2.01433,2.01398,2.01398,10558173.0
2008-03-20 08:34:00,2.01379,2.01379,2.01319,2.01319,9998511.0
2008-03-20 08:35:00,2.0131,2.01319,2.013,2.01319,7815058.0
2008-03-20 08:36:00,2.0133,2.01346,2.01326,2.01346,4876031.0
2008-03-20 08:37:00,2.01346,2.01362,2.01331,2.01331,2981146.0
2008-03-20 08:38:00,2.01334,2.01345,2.01314,2.01314,2426810.0
2008-03-20 08:39:00,2.01302,2.01302,2.01252,2.01252,3301669.0
2008-03-20 08:40:00,2.01261,2.01276,2.01235,2.01235,3739599.0
2008-03-20 08:41:00,2.01224,2.01224,2.01193,2.01193,1962492.0
2008-03-20 08:42:00,2.01174,2.01177,2.01155,2.01155,3909439.0
2008-03-20 08:43:00,2.01161,2.01161,2.01155,2.01155,2947107.0
2008-03-20 08:44:00,2.01143,2.01156,2.01143,2.01156,26050809.0
2008-03-20 08:45:00,2.01122,2.01164,2.01122,2.01152,6708478.0
2008-03-20 08:46:00,2.01144,2.01144,2.01066,2.01072,6495407.0
2008-03-20 08:47:00,2.01074,2.01074,2.01047,2.01047,4420115.0
2008-03-20 08:48:00,2.01041,2.01041,2.01005,2.01013,9570732.0
2008-03-20 08:49:00,2.01009,2.01009,2.00955,2.00955,1730307.0
2008-03-20 08:50:00,2.00954,2.00954,2.0092,2.0092,5157156.0
2008-03-20 08:51:00,2.00921,2.00923,2.00902,2.00923,1788296.0
2008-03-20 08:52:00,2.00929,2.00949,2.00929,2.00943,5322753.0
2008-03-20 08:53:00,2.00959,2.00985,2.00959,2.00985,8288778.0
2008-03-20 08:54:00,2.0099,2.01009,2.0099,2.01009,5414993.0
2008-03-20 08:55:00,2.01016,2.01067,2.01016,2.01067,8860443.0
2008-03-20 08:56:00,2.01044,2.01044,2.0103,2.01044,2705295.0
2008-03-20 08:57:00,2.01041,2.01045,2.01021,2.01045,15668256.0
2008-03-20 08:58:00,2.01054,2.01059,2.01038,2.01059,2279093.0
2008-03-20 08:59:00,2.01067,2.01083,2.01065,2.01083,16853680.0
2008-03-20 09:00:00,2.01094,2.01108,2.0109,2.01108,9324208.0
2008-03-20 09:01:00,2.01102,2.01102,2.01083,2.01084,20987335.0
2008-03-20 09:02:00,2.01087,2.01087,2.01062,2.01062,928085.0
2008-03-20 09:03:00,2.01056,2.01092,2.01055,2.01092,1927807.0
2008-03-20 09:04:00,2.01109,2.01127,2.01109,2.0112,10972861.0
2008-03-20 09:05:00,2.0114,2.01229,2.0114,2.01229,2535285.0
2008-03-20 09:06:00,2.01231,2.01333,2.01231,2.01333,490838.0
2008-03-20 09:07:00,2.01327,2.01371,2.01327,2.01371,3822674.0
2008-03-20 09:08:00,2.01369,2.01404,2.01369,2.01403,11499743.0
2008-03-20 09:09:00,2.01407,2.01443,2.01392,2.01443,9053479.0
2008-03-20 09:10:00,2.01448,2.01468,2.01448,2.01464,6737055.0
2008-03-20 09:11:00,2.0148,2.01503,2.0148,2.01503,17357820.0
2008-03-20 09:12:00,2.01497,2.01534,2.01497,2.01531,25403590.0
2008-03-20 09:13:00,2.01542,2.01566,2.01542,2.01566,4348713.0
2008-03-20 09:14:00,2.01558,2.01596,2.01558,2.01596,3905097.0
2008-03-20 09:15:00,2.01626,2.0167,2.01623,2.0167,8385040.0
2008-03-20 09:16:00,2.01696,2.01708,2.01674,2.01702,16556184.0
2008-03-20 09:17:00,2.01714,2.01714,2.01671,2.01699,15008574.0
2008-03-20 09:18:00,2.01679,2.01692,2.01666,2.01688,5798035.0
2008-03-20 09:19:00,2.01694,2.01707,2.01687,2.01704,31821007.0
2008-03-20 09:20:00,2.01714,2.01741,2.01714,2.0172,1149487.0
2008-03-20 09:21:00,2.01705,2.01705,2.01649,2.01649,379861.0
2008-03-20 09:22:00,2.01627,2.01627,2.01569,2.01578,4712749.0
2008-03-20 09:23:00,2.01602,2.01642,2.01602,2.01642,18137898.0
2008-03-20 09:24:00,2.01643,2.01692,2.01643,2.01666,9607540.0
2008-03-20 09:25:00,2.01677,2.0169,2.01669,2.01669,1767477.0
2008-03-20 09:26:00,2.01608,2.01631,2.01601,2.01601,2368177.0
2008-03-20 09:27:00,2.01594,2.01594,2.01531,2.01531,5675906.0
2008-03-20 09:28:00,2.01531,2.01558,2.01509,2.01509,40631649.0
2008-03-20 09:29:00,2.0149,2.01498,2.01482,2.01493,2564035.0
2008-03-20 09:30:00,2.01474,2.015,2.01474,2.01499,3499142.0
2008-03-20 09:31:00,2.01506,2.0152,2.01506,2.01513,11230442.0
2008-03-20 09:32:00,2.01514,2.01528,2.01514,2.01527,1494870.0
2008-03-20 09:33:00,2.01521,2.01526,2.01507,2.01512,10200797.0
2008-03-20 09:34:00,2.01495,2.01509,2.01479,2.01488,11742629.0
2008-03-20 09:35:00,2.01463,2.01463,2.01415,2.01415,3615958.0
2008-03-20 09:36:00,2.01417,2.01417,2.01378,2.01378,6928905.0
2008-03-20 09:37:00,2.01373,2.01374,2.01332,2.01332,36149011.0
2008-03-20 09:38:00,2.01333,2.01333,2.01289,2.01289,38893813.0
2008-03-20 09:39:00,2.01269,2.01284,2.01257,2.01284,5163150.0
2008-03-20 09:40:00,2.01287,2.01309,2.01287,2.013,6297838.0
2008-03-20 09:41:00,2.01298,2.01298,2.01274,2.01292,2955259.0
2008-03-20 09:42:00,2.01317,2.01319,2.01293,2.01293,5188493.0
2008-03-20 09:43:00,2.01297,2.01327,2.01297,2.01327,3925392.0
2008-03-20 09:44:00,2.01347,2.01399,2.01347,2.01399,5952035.0
2008-03-20 09:45:00,2.01403,2.01429,2.01403,2.01421,18748945.0
2008-03-20 09:46:00,2.0141,2.01464,2.01403,2.01464,1351220.0
2008-03-20 09:47:00,2.01468,2.01468,2.01422,2.01431,41406774.0
2008-03-20 09:48:00,2.01432,2.01448,2.01421,2.01422,13582783.0
2008-03-20 09:49:00,2.01398,2.01498,2.01398,2.01498,6147750.0
2008-03-20 09:50:00,2.01492,2.01492,2.01446,2.01446,2343605.0
2008-03-20 09:51:00,2.01443,2.01443,2.01393,2.01393,4762817.0
2008-03-20 09:52:00,2.01388,2.0139,2.01355,2.01364,14952275.0
2008-03-20 09:53:00,2.01342,2.0138,2.01333,2.0138,5124252.0
2008-03-20 09:54:00,2.01398,2.0143,2.01398,2.0143,8964750.0
2008-03-20 09:55:00,2.01433,2.01457,2.01433,2.01439,3118401.0
2008-03-20 09:56:00,2.01426,2.01426,2.01371,2.01383,2333815.0
2008-03-20 09:57:00,2.01417,2.0142,2.01396,2.01396,4428997.0
2008-03-20 09:58:00,2.0137,2.01376,2.01352,2.01355,4048607.0
2008-03-20 09:59:00,2.01367,2.0141,2.01367,2.0141,7413011.0
2008-03-20 10:00:00,2.01416,2.0146,2.01416,2.01456,48122065.0
2008-03-20 10:01:00,2.0144,2.01442,2.01359,2.01359,6934312.0
2008-03-20 10:02:00,2.01383,2.0141,2.01383,2.0141,2946868.0
2008-03-20 10:03:00,2.01401,2.01422,2.01401,2.01416,7164745.0
2008-03-20 10:04:00,2.01433,2.01472,2.01433,2.0147,17087500.0
2008-03-20 10:05:00,2.01472,2.01532,2.01468,2.01532,3567588.0
2008-03-20 10:06:00,2.01545,2.01593,2.01545,2.01584,22405768.0
2008-03-20 10:07:00,2.01597,2.01607,2.01555,2.01602,15298892.0
2008-03-20 10:08:00,2.01598,2.01618,2.0158,2.01594,2955342.0
2008-03-20 10:09:00,2.01593,2.01593,2.01567,2.01567,970997.0
2008-03-20 10:10:00,2.0156,2.0156,2.01536,2.01536,4612637.0
2008-03-20 10:11:00,2.01517,2.01517,2.01502,2.01502,18575360.0
2008-03-20 10:12:00,2.01501,2.01515,2.01486,2.01513,470087.0
2008-03-20 10:13:00,2.01526,2.01553,2.01526,2.01541,12493285.0
2008-03-20 10:14:00,2.01533,2.01533,2.01512,2.01519,9918735.0
2008-03-20 10:15:00,2.0151,2.0156,2.0151,2.0156,11364613.0
2008-03-20 10:16:00,2.01566,2.01631,2.01566,2.01631,47484920.0
2008-03-20 10:17:00,2.01659,2.01697,2.01658,2.01697,8532838.0
2008-03-20 10:18:00,2.01689,2.0173,2.01689,2.0173,5007118.0
2008-03-20 10:19:00,2.01728,2.01744,2.01719,2.01734,3778446.0
2008-03-20 10:20:00,2.01708,2.01708,2.01682,2.01692,4904684.0
2008-03-20 10:21:00,2.01674,2.01677,2.01659,2.01675,10933266.0
2008-03-20 10:22:00,2.01679,2.01697,2.0166,2.0166,14891748.0
2008-03-20 10:23:00,2.01646,2.01649,2.01621,2.01641,21630561.0
2008-03-20 10:24:00,2.01646,2.01677,2.01646,2.01668,10158951.0
2008-03-20 10:25:00,2.01675,2.01686,2.01675,2.01686,9812087.0
2008-03-20 10:26:00,2.01679,2.01715,2.01679,2.01715,5287763.0
2008-03-20 10:27:00,2.01734,2.01775,2.01734,2.01775,11937188.0
2008-03-20 10:28:00,2.01793,2.01872,2.01774,2.01872,10763669.0
2008-03-20 10:29:00,2.01873,2.01902,2.01873,2.01902,8279250.0
2008-03-20 10:30:00,2.0191,2.01929,2.01907,2.01929,1380660.0
2008-03-20 10:31:00,2.01931,2.01959,2.01929,2.01959,44732226.0
2008-03-20 10:32:00,2.01968,2.01994,2.01958,2.01994,3194790.0
2008-03-20 10:33:00,2.01994,2.02069,2.01994,2.02069,2426595.0
2008-03-20 10:34:00,2.02073,2.02077,2.02062,2.02068,1831750.0
2008-03-20 10:35:00,2.02061,2.0215,2.02061,2.0215,5880788.0
2008-03-20 10:36:00,2.0214,2.02169,2.02108,2.02108,1693049.0
2008-03-20 10:37:00,2.0209,2.02107,2.0208,2.0208,3439407.0
2008-03-20 10:38:00,2.02092,2.02108,2.02083,2.02085,5758926.0
2008-03-20 10:39:00,2.02069,2.02073,2.02063,2.02063,4885673.0
2008-03-20 10:40:00,2.0209,2.02107,2.0209,2.02101,29021695.0
2008-03-20 10:41:00,2.02086,2.02086,2.02005,2.02027,5499728.0
2008-03-20 10:42:00,2.02047,2.02073,2.02047,2.02073,2918250.0
2008-03-20 10:43:00,2.02086,2.02133,2.02086,2.02107,2174099.0
2008-03-20 10:44:00,2.02082,2.02082,2.02034,2.02036,4332570.0
2008-03-20 10:45:00,2.02048,2.02059,2.02044,2.02045,9948695.0
2008-03-20 10:46:00,2.02053,2.02061,2.02034,2.02039,14165489.0
2008-03-20 10:47:00,2.02031,2.02046,2.02012,2.02046,2342389.0
2008-03-20 10:48:00,2.0205,2.02088,2.0205,2.02088,5325903.0
2008-03-20 10:49:00,2.02075,2.02127,2.02075,2.02127,10500444.0
2008-03-20 10:50:00,2.0213,2.02163,2.02128,2.02163,5314646.0
2008-03-20 10:51:00,2.02162,2.02178,2.02162,2.02178,2532515.0
2008-03-20 10:52:00,2.02195,2.02215,2.02193,2.02203,1634658.0
2008-03-20 10:53:00,2.02212,2.02261,2.02212,2.02261,10385308.0
2008-03-20 10:54:00,2.02265,2.02304,2.02265,2.02304,14386583.0
2008-03-20 10:55:00,2.02303,2.02341,2.02303,2.02341,26152767.0
2008-03-20 10:56:00,2.02325,2.02361,2.02325,2.02357,2051398.0
2008-03-20 10:57:00,2.02371,2.02527,2.02371,2.02527,10222740.0
2008-03-20 10:58:00,2.02524,2.0253,2.02507,2.02507,62039187.0
2008-03-20 10:59:00,2.02485,2.02485,2.02443,2.02476,11271526.0
2008-03-20 11:00:00,2.02482,2.02482,2.0243,2.02438,2210585.0
2008-03-20 11:01:00,2.0243,2.0243,2.02377,2.02377,24998180.0
2008-03-20 11:02:00,2.02356,2.02356,2.02324,2.02329,15740763.0
2008-03-20 11:03:00,2.02327,2.02327,2.02274,2.02289,12015629.0
2008-03-20 11:04:00,2.02272,2.0228,2.02243,2.02243,2084163.0
2008-03-20 11:05:00,2.02222,2.02222,2.02154,2.02154,2119142.0
2008-03-20 11:06:00,2.02136,2.02147,2.02121,2.02123,2988769.0
2008-03-20 11:07:00,2.02119,2.02119,2.0208,2.02083,45565408.0
2008-03-20 11:08:00,2.0207,2.0212,2.0207,2.02116,11815411.0
2008-03-20 11:09:00,2.02108,2.02113,2.02086,2.02086,5979463.0
2008-03-20 11:10:00,2.0207,2.02073,2.0204,2.02045,4046226.0
2008-03-20 11:11:00,2.02012,2.02013,2.02007,2.02011,1391056.0
2008-03-20 11:12:00,2.02004,2.02033,2.01991,2.02033,15178371.0
2008-03-20 11:13:00,2.02048,2.02084,2.0204,2.02084,6610008.0
2008-03-20 11:14:00,2.0211,2.02174,2.0211,2.02174,830813.0
2008-03-20 11:15:00,2.02183,2.02189,2.02156,2.02156,16751928.0
2008-03-20 11:16:00,2.02146,2.02146,2.02144,2.02144,430065.0
2008-03-20 11:17:00,2.02135,2.02135,2.02093,2.02097,11571677.0
2008-03-20 11:18:00,2.02096,2.02096,2.02049,2.02058,2475523.0
2008-03-20 11:19:00,2.02053,2.02066,2.02053,2.02059,1759651.0
2008-03-20 11:20:00,2.02069,2.02112,2.02069,2.02098,7954990.0
2008-03-20 11:21:00,2.02104,2.02203,2.02096,2.02199,6567160.0
2008-03-20 11:22:00,2.02177,2.02177,2.02116,2.02116,6048815.0
2008-03-20 11:23:00,2.021,2.021,2.02064,2.02064,3580218.0
2008-03-20 11:24:00,2.02048,2.0206,2.02034,2.0206,15527598.0
2008-03-20 11:25:00,2.0208,2.02102,2.02078,2.0208,10789650.0
2008-03-20 11:26:00,2.02114,2.02114,2.02074,2.02106,6321187.0
2008-03-20 11:27:00,2.02115,2.02152,2.02115,2.02125,4390303.0
2008-03-20 11:28:00,2.02176,2.02232,2.02176,2.02232,11821083.0
2008-03-20 11:29:00,2.02241,2.02308,2.02241,2.02308,6127688.0
2008-03-20 11:30:00,2.02318,2.02392,2.02318,2.02392,4017970.0
2008-03-20 11:31:00,2.02406,2.02494,2.02406,2.02494,6165243.0
2008-03-20 11:32:00,2.02508,2.02571,2.02508,2.02571,31853129.0
2008-03-20 11:33:00,2.02585,2.02681,2.02585,2.02681,7352543.0
2008-03-20 11:34:00,2.0269,2.02755,2.0269,2.02754,4956612.0
2008-03-20 11:35:00,2.02781,2.02825,2.02781,2.02824,2088496.0
2008-03-20 11:36:00,2.0283,2.02854,2.02829,2.02854,3004970.0
2008-03-20 11:37:00,2.02856,2.02908,2.02856,2.029,3293106.0
2008-03-20 11:38:00,2.02886,2.02886,2.02864,2.02864,6049887.0
2008-03-20 11:39:00,2.02856,2.02856,2.02794,2.02794,6379801.0
2008-03-20 11:40:00,2.02795,2.02795,2.02743,2.02743,6666830.0
2008-03-20 11:41:00,2.02767,2.02767,2.0273,2.0273,2348192.0
2008-03-20 11:42:00,2.02711,2.02714,2.027,2.02702,2863413.0
2008-03-20 11:43:00,2.02695,2.02695,2.0266,2.02671,20059768.0
2008-03-20 11:44:00,2.02667,2.02667,2.02642,2.02642,4369174.0
2008-03-20 11:45:00,2.0264,2.0264,2.02597,2.02597,58835326.0
2008-03-20 11:46:00,2.02604,2.02604,2.02582,2.02582,7245563.0
2008-03-20 11:47:00,2.02575,2.02575,2.0255,2.0255,2071483.0
2008-03-20 11:48:00,2.02546,2.02546,2.02505,2.02505,12654101.0
2008-03-20 11:49:00,2.02504,2.02504,2.0247,2.0247,2160759.0
2008-03-20 11:50:00,2.02472,2.02472,2.02435,2.02443,42247401.0
2008-03-20 11:51:00,2.02439,2.02439,2.02409,2.02409,1104962.0
2008-03-20 11:52:00,2.02407,2.02407,2.0235,2.02366,6894406.0
2008-03-20 11:53:00,2.02378,2.02417,2.02378,2.024,2777685.0
2008-03-20 11:54:00,2.02388,2.02396,2.02371,2.02396,10163245.0
2008-03-20 11:55:00,2.02395,2.02484,2.02395,2.02484,5206805.0
2008-03-20 11:56:00,2.02472,2.02476,2.02443,2.02476,2273372.0
2008-03-20 11:57:00,2.02464,2.02467,2.02443,2.02443,1490707.0
2008-03-20 11:58:00,2.02449,2.02511,2.02449,2.02511,18868579.0
2008-03-20 11:59:00,2.02536,2.02568,2.02518,2.02518,2923981.0
2008-03-20 12:00:00,2.02521,2.02537,2.02509,2.02511,3960882.0
2008-03-20 12:01:00,2.02494,2.02499,2.02474,2.02474,8627208.0
2008-03-20 12:02:00,2.02456,2.02506,2.02429,2.02506,1942981.0
2008-03-20 12:03:00,2.02501,2.02543,2.02501,2.02532,18037107.0
2008-03-20 12:04:00,2.02549,2.02576,2.02549,2.02576,5010260.0
2008-03-20 12:05:00,2.02578,2.02604,2.02578,2.02604,2112918.0
2008-03-20 12:06:00,2.02611,2.02644,2.02611,2.02644,3136714.0
2008-03-20 12:07:00,2.02636,2.02664,2.02611,2.02621,5721683.0
2008-03-20 12:08:00,2.02616,2.02616,2.02554,2.02558,1926118.0
2008-03-20 12:09:00,2.02551,2.02551,2.02494,2.02529,3794632.0
2008-03-20 12:10:00,2.02533,2.02587,2.02533,2.02585,3314197.0
2008-03-20 12:11:00,2.02594,2.02646,2.02594,2.0263,1860699.0
2008-03-20 12:12:00,2.02652,2.02684,2.02651,2.02684,7047866.0
2008-03-20 12:13:00,2.02688,2.02711,2.02682,2.02711,2043243.0
2008-03-20 12:14:00,2.02722,2.02753,2.02722,2.02751,22473947.0
2008-03-20 12:15:00,2.02753,2.02777,2.02753,2.02777,7829241.0
2008-03-20 12:16:00,2.02784,2.02803,2.02724,2.02724,1420525.0
2008-03-20 12:17:00,2.02743,2.02743,2.02661,2.02661,9687226.0
2008-03-20 12:18:00,2.02643,2.0265,2.02617,2.02617,5904838.0
2008-03-20 12:19:00,2.02589,2.02623,2.02589,2.02623,2278577.0
2008-03-20 12:20:00,2.02633,2.02671,2.02633,2.02671,1182318.0
2008-03-20 12:21:00,2.02657,2.02675,2.02625,2.02675,2326799.0
2008-03-20 12:22:00,2.02694,2.02801,2.02694,2.02801,3871027.0
2008-03-20 12:23:00,2.02807,2.02839,2.02795,2.02839,17659179.0
2008-03-20 12:24:00,2.02843,2.02888,2.02725,2.02888,3760358.0
2008-03-20 12:25:00,2.02867,2.02867,2.02822,2.02829,9320477.0
2008-03-20 12:26:00,2.02845,2.02898,2.02845,2.02898,1191828.0
2008-03-20 12:27:00,2.029,2.029,2.02843,2.02843,7933078.0
2008-03-20 12:28:00,2.02853,2.02867,2.02836,2.02866,5391277.0
2008-03-20 12:29:00,2.02846,2.02846,2.02789,2.02789,9381493.0
2008-03-20 12:30:00,2.02795,2.02798,2.02786,2.02786,3650287.0
2008-03-20 12:31:00,2.02774,2.02774,2.02667,2.02667,4099175.0
2008-03-20 12:32:00,2.02647,2.02647,2.02638,2.02639,523446.0
2008-03-20 12:33:00,2.02632,2.02632,2.02595,2.02595,1811813.0
2008-03-20 12:34:00,2.02598,2.02598,2.02564,2.02564,19341384.0
2008-03-20 12:35:00,2.02539,2.0255,2.02508,2.02508,3360446.0
2008-03-20 12:36:00,2.02521,2.02567,2.0252,2.02534,6466871.0
2008-03-20 12:37:00,2.02581,2.02617,2.02581,2.02617,9975383.0
2008-03-20 12:38:00,2.02625,2.02647,2.0262,2.02647,8818789.0
2008-03-20 12:39:00,2.02648,2.02704,2.02648,2.02704,23474582.0
2008-03-20 12:40:00,2.0271,2.0271,2.02674,2.02674,4182824.0
2008-03-20 12:41:00,2.02659,2.02659,2.02591,2.02631,2401572.0
2008-03-20 12:42:00,2.02638,2.02657,2.02637,2.02657,6343816.0
2008-03-20 12:43:00,2.02656,2.02688,2.02656,2.02678,25609452.0
2008-03-20 12:44:00,2.02689,2.02689,2.0267,2.02679,23651805.0
2008-03-20 12:45:00,2.0266,2.0266,2.02592,2.02592,10310390.0
2008-03-20 12:46:00,2.02606,2.02623,2.02568,2.0257,10473684.0
2008-03-20 12:47:00,2.02529,2.02548,2.02529,2.02536,3489007.0
2008-03-20 12:48:00,2.02508,2.02508,2.02459,2.02498,2591894.0
2008-03-20 12:49:00,2.02495,2.02495,2.02428,2.02428,1687304.0
2008-03-20 12:50:00,2.02408,2.02422,2.02401,2.02401,7346102.0
2008-03-20 12:51:00,2.02382,2.02387,2.02329,2.02329,2636809.0
2008-03-20 12:52:00,2.02352,2.02382,2.02352,2.02382,5250953.0
2008-03-20 12:53:00,2.02387,2.02416,2.02387,2.02416,8604476.0
2008-03-20 12:54:00,2.02408,2.02459,2.02408,2.02422,2170710.0
2008-03-20 12:55:00,2.02435,2.02442,2.02422,2.02439,7871309.0
2008-03-20 12:56:00,2.02434,2.02434,2.02364,2.02381,3401217.0
2008-03-20 12:57:00,2.0238,2.02397,2.0238,2.02397,841273.0
2008-03-20 12:58:00,2.02384,2.02431,2.02384,2.02424,7357594.0
2008-03-20 12:59:00,2.02449,2.0252,2.02449,2.0252,3582714.0
2008-03-20 13:00:00,2.02537,2.02537,2.02485,2.02485,8954791.0
2008-03-20 13:01:00,2.02467,2.02467,2.02423,2.02447,2201450.0
2008-03-20 13:02:00,2.02452,2.02452,2.02428,2.02428,12049650.0
2008-03-20 13:03:00,2.02425,2.02474,2.02425,2.02474,31949173.0
2008-03-20 13:04:00,2.02496,2.02531,2.02496,2.02499,2033573.0
2008-03-20 13:05:00,2.02517,2.02542,2.02484,2.02542,22653288.0
2008-03-20 13:06:00,2.02535,2.02535,2.02519,2.02519,3826704.0
2008-03-20 13:07:00,2.02518,2.02527,2.02497,2.02497,1695650.0
2008-03-20 13:08:00,2.02482,2.02494,2.02447,2.02447,4243199.0
2008-03-20 13:09:00,2.02439,2.02439,2.02415,2.02415,3106891.0
2008-03-20 13:10:00,2.02415,2.02415,2.02335,2.02342,2284691.0
2008-03-20 13:11:00,2.0235,2.02394,2.0235,2.02394,12981530.0
2008-03-20 13:12:00,2.02409,2.02433,2.02409,2.02409,14428033.0
2008-03-20 13:13:00,2.02399,2.02399,2.02365,2.02387,1916956.0
2008-03-20 13:14:00,2.02407,2.02439,2.02407,2.02439,2274502.0
2008-03-20 13:15:00,2.02456,2.02556,2.02456,2.02556,542144.0
2008-03-20 13:16:00,2.0257,2.02581,2.02562,2.02569,19000827.0
2008-03-20 13:17:00,2.02558,2.02558,2.02527,2.02527,2708222.0
2008-03-20 13:18:00,2.02519,2.02573,2.02519,2.02573,5390280.0
2008-03-20 13:19:00,2.02556,2.02556,2.0253,2.02546,10990378.0
2008-03-20 13:20:00,2.02553,2.02579,2.02544,2.02579,3158826.0
2008-03-20 13:21:00,2.02581,2.02627,2.02581,2.02627,8195667.0
2008-03-20 13:22:00,2.02633,2.02697,2.02628,2.02697,48299867.0
2008-03-20 13:23:00,2.02685,2.0269,2.02645,2.02645,5069071.0
2008-03-20 13:24:00,2.02659,2.02687,2.02659,2.02687,7042649.0
2008-03-20 13:25:00,2.02701,2.02721,2.02696,2.02708,6260523.0
2008-03-20 13:26:00,2.02721,2.02793,2.02721,2.02793,584102.0
2008-03-20 13:27:00,2.02798,2.02825,2.02798,2.02825,3127638.0
2008-03-20 13:28:00,2.02829,2.02855,2.02821,2.02855,10810101.0
2008-03-20 13:29:00,2.02846,2.02881,2.02846,2.02881,5492539.0
2008-03-20 13:30:00,2.02884,2.0291,2.02884,2.0291,857510.0
2008-03-20 13:31:00,2.02916,2.0294,2.02915,2.0294,9496213.0
2008-03-20 13:32:00,2.02933,2.02967,2.02933,2.02967,10739185.0
2008-03-20 13:33:00,2.02973,2.03009,2.02972,2.03002,21839411.0
2008-03-20 13:34:00,2.03012,2.03043,2.03012,2.03043,31058094.0
2008-03-20 13:35:00,2.03053,2.03069,2.0305,2.03069,2577581.0
2008-03-20 13:36:00,2.03076,2.03121,2.03076,2.03121,17973002.0
2008-03-20 13:37:00,2.03129,2.03148,2.03128,2.03148,24435084.0
2008-03-20 13:38:00,2.03156,2.03169,2.03116,2.03116,2348738.0
2008-03-20 13:39:00,2.03106,2.03106,2.03093,2.03098,2934454.0
2008-03-20 13:40:00,2.03111,2.03124,2.03104,2.03124,30276051.0
2008-03-20 13:41:00,2.03128,2.03152,2.03124,2.03143,1592817.0
2008-03-20 13:42:00,2.03127,2.03127,2.03093,2.03117,10788071.0
2008-03-20 13:43:00,2.03118,2.0315,2.03118,2.0315,12706378.0
2008-03-20 13:44:00,2.03172,2.03222,2.03172,2.03193,31476840.0
2008-03-20 13:45:00,2.03175,2.03234,2.03175,2.03234,6907000.0
2008-03-20 13:46:00,2.03238,2.03265,2.03238,2.03242,3615407.0
2008-03-20 13:47:00,2.03218,2.03244,2.03218,2.03244,16162082.0
2008-03-20 13:48:00,2.03251,2.03256,2.03235,2.03252,22101508.0
2008-03-20 13:49:00,2.03264,2.03275,2.03262,2.03271,2071066.0
2008-03-20 13:50:00,2.03284,2.03296,2.03268,2.03268,6778899.0
2008-03-20 13:51:00,2.03245,2.03262,2.03245,2.03253,3320133.0
2008-03-20 13:52:00,2.03243,2.03243,2.03202,2.03202,12051600.0
2008-03-20 13:53:00,2.03204,2.03204,2.03164,2.03187,1116343.0
2008-03-20 13:54:00,2.03189,2.03194,2.03184,2.03184,2280355.0
2008-03-20 13:55:00,2.03177,2.03177,2.03159,2.03159,4646888.0
2008-03-20 13:56:00,2.03137,2.03137,2.03109,2.03109,4985837.0
2008-03-20 13:57:00,2.03102,2.03102,2.03085,2.031,2837514.0
2008-03-20 13:58:00,2.03107,2.03146,2.03107,2.03146,10145765.0
2008-03-20 13:59:00,2.03161,2.03194,2.03161,2.03194,625020.0
2008-03-20 14:00:00,2.03198,2.03198,2.03178,2.03192,7396869.0
2008-03-20 14:01:00,2.03193,2.03193,2.03137,2.03137,1468305.0
2008-03-20 14:02:00,2.03131,2.03145,2.03106,2.03124,3664679.0
2008-03-20 14:03:00,2.03109,2.03153,2.03109,2.03153,1495373.0
2008-03-20 14:04:00,2.0317,2.03173,2.03116,2.03116,2241362.0
2008-03-20 14:05:00,2.03099,2.03099,2.03032,2.03032,15305623.0
2008-03-20 14:06:00,2.03009,2.03009,2.02966,2.02997,4281413.0
2008-03-20 14:07:00,2.02989,2.03029,2.02866,2.03026,3478316.0
2008-03-20 14:08:00,2.03039,2.03076,2.03039,2.03074,19796283.0
2008-03-20 14:09:00,2.0308,2.03143,2.0308,2.03143,4847802.0
2008-03-20 14:10:00,2.03167,2.03222,2.03167,2.03222,8219427.0
2008-03-20 14:11:00,2.03228,2.03228,2.03185,2.03185,941127.0
2008-03-20 14:12:00,2.03178,2.03178,2.03144,2.03144,9760069.0
2008-03-20 14:13:00,2.03152,2.03152,2.03109,2.03109,4559131.0
2008-03-20 14:14:00,2.0311,2.03154,2.03075,2.03154,20257228.0
2008-03-20 14:15:00,2.03156,2.03185,2.03156,2.03185,3906336.0
2008-03-20 14:16:00,2.03203,2.03209,2.03195,2.03202,228350664.0
2008-03-20 14:17:00,2.03177,2.03177,2.03107,2.03111,15091940.0
2008-03-20 14:18:00,2.03116,2.03132,2.03116,2.0313,2268180.0
2008-03-20 14:19:00,2.03117,2.03117,2.03071,2.03071,11572831.0
2008-03-20 14:20:00,2.03067,2.03114,2.03067,2.03114,13033802.0
2008-03-20 14:21:00,2.03109,2.03117,2.03098,2.0311,8017953.0
2008-03-20 14:22:00,2.0313,2.03208,2.0313,2.03208,10817362.0
2008-03-20 14:23:00,2.03226,2.03251,2.03226,2.03239,15580649.0
2008-03-20 14:24:00,2.0324,2.0324,2.03209,2.03225,11028463.0
2008-03-20 14:25:00,2.03233,2.03239,2.03219,2.03221,11325466.0
2008-03-20 14:26:00,2.03214,2.03214,2.03169,2.03172,3448086.0
2008-03-20 14:27:00,2.0316,2.03169,2.0312,2.03169,17679163.0
2008-03-20 14:28:00,2.03179,2.03211,2.03159,2.03183,9893703.0
2008-03-20 14:29:00,2.03174,2.03237,2.03174,2.03193,14921774.0
2008-03-20 14:30:00,2.03189,2.03265,2.03189,2.03265,12564718.0
2008-03-20 14:31:00,2.03287,2.03287,2.03243,2.0326,13520586.0
2008-03-20 14:32:00,2.03277,2.03332,2.03277,2.03332,2756248.0
2008-03-20 14:33:00,2.03342,2.03399,2.03332,2.03399,2182767.0
2008-03-20 14:34:00,2.03412,2.03453,2.03412,2.0342,9873000.0
2008-03-20 14:35:00,2.03423,2.03477,2.03423,2.03477,1939746.0
2008-03-20 14:36:00,2.03478,2.03479,2.0346,2.0346,22881561.0
2008-03-20 14:37:00,2.03439,2.03452,2.0341,2.03412,10690897.0
2008-03-20 14:38:00,2.03403,2.03425,2.03374,2.03374,27680508.0
2008-03-20 14:39:00,2.03337,2.03359,2.03337,2.03352,3651646.0
2008-03-20 14:40:00,2.03339,2.03339,2.03257,2.03257,8026482.0
2008-03-20 14:41:00,2.03246,2.03246,2.03168,2.03168,8066011.0
2008-03-20 14:42:00,2.03155,2.03155,2.03002,2.03002,1227403.0
2008-03-20 14:43:00,2.0301,2.03025,2.02998,2.02998,2664360.0
2008-03-20 14:44:00,2.02995,2.02997,2.02962,2.02962,13838249.0
2008-03-20 14:45:00,2.02959,2.0296,2.02908,2.02908,6185486.0
2008-03-20 14:46:00,2.0291,2.0291,2.02865,2.02865,17531209.0
2008-03-20 14:47:00,2.02863,2.02863,2.02839,2.02854,8800600.0
2008-03-20 14:48:00,2.02871,2.02889,2.02871,2.02889,21817555.0
2008-03-20 14:49:00,2.02893,2.02911,2.02893,2.02907,3747721.0
2008-03-20 14:50:00,2.02909,2.0291,2.02899,2.02899,6687703.0
2008-03-20 14:51:00,2.02895,2.02898,2.02874,2.02887,4859495.0
2008-03-20 14:52:00,2.02882,2.02882,2.02863,2.02863,6171483.0
2008-03-20 14:53:00,2.02854,2.02856,2.02825,2.02856,1885232.0
2008-03-20 14:54:00,2.0287,2.02886,2.02866,2.02866,2782318.0
2008-03-20 14:55:00,2.02872,2.0293,2.02872,2.02925,7570631.0
2008-03-20 14:56:00,2.0294,2.03007,2.0294,2.03,2007729.0
2008-03-20 14:57:00,2.03042,2.03086,2.03041,2.03086,80550790.0
2008-03-20 14:58:00,2.03109,2.03158,2.03109,2.03151,17276798.0
2008-03-20 14:59:00,2.03153,2.03153,2.0314,2.03148,6441906.0
2008-03-20 15:00:00,2.03146,2.03181,2.03146,2.03158,12164250.0
2008-03-20 15:01:00,2.03174,2.0324,2.03174,2.0324,4604036.0
2008-03-20 15:02:00,2.03236,2.03236,2.03205,2.03217,8138068.0
2008-03-20 15:03:00,2.03208,2.03292,2.03208,2.03292,1311940.0
2008-03-20 15:04:00,2.03288,2.03288,2.03232,2.03232,5496806.0
2008-03-20 15:05:00,2.03212,2.03223,2.032,2.032,11104149.0
2008-03-20 15:06:00,2.03207,2.03218,2.03192,2.03192,14760061.0
2008-03-20 15:07:00,2.03187,2.03187,2.03174,2.03183,33912271.0
2008-03-20 15:08:00,2.03186,2.03193,2.03182,2.03193,12566745.0
2008-03-20 15:09:00,2.03193,2.03205,2.03188,2.03199,30269384.0
2008-03-20 15:10:00,2.03199,2.03199,2.03165,2.03168,9899261.0
2008-03-20 15:11:00,2.03167,2.03171,2.03134,2.03171,4525195.0
2008-03-20 15:12:00,2.03132,2.032,2.0311,2.032,9190916.0
2008-03-20 15:13:00,2.03215,2.03234,2.0321,2.03227,2763757.0
2008-03-20 15:14:00,2.03239,2.03258,2.03239,2.0325,422131.0
2008-03-20 15:15:00,2.03257,2.03257,2.03226,2.03226,2636277.0
2008-03-20 15:16:00,2.03214,2.03214,2.03184,2.03184,6486865.0
2008-03-20 15:17:00,2.03183,2.03188,2.03179,2.03187,6084331.0
2008-03-20 15:18:00,2.03191,2.03197,2.03185,2.0319,7743374.0
2008-03-20 15:19:00,2.03194,2.03202,2.03182,2.03182,18361920.0
2008-03-20 15:20:00,2.03187,2.03187,2.03157,2.03157,4784895.0
2008-03-20 15:21:00,2.03166,2.03184,2.03154,2.03154,1298815.0
2008-03-20 15:22:00,2.03133,2.03133,2.03083,2.03083,961992.0
2008-03-20 15:23:00,2.03069,2.03069,2.03046,2.03047,1982930.0
2008-03-20 15:24:00,2.03041,2.03068,2.03035,2.03068,2690325.0
2008-03-20 15:25:00,2.03085,2.03123,2.03085,2.03123,10764266.0
2008-03-20 15:26:00,2.0313,2.03177,2.0313,2.03177,15153929.0
2008-03-20 15:27:00,2.03181,2.03196,2.03168,2.03187,1003637.0
2008-03-20 15:28:00,2.03194,2.03218,2.03189,2.03203,35210048.0
2008-03-20 15:29:00,2.03197,2.03205,2.03197,2.03205,6289161.0
2008-03-20 15:30:00,2.032,2.03218,2.03197,2.03203,2153442.0
2008-03-20 15:31:00,2.03188,2.03188,2.03121,2.03121,11526135.0
2008-03-20 15:32:00,2.0311,2.0311,2.03081,2.03087,20970758.0
2008-03-20 15:33:00,2.03082,2.03082,2.03053,2.0308,15970519.0
2008-03-20 15:34:00,2.03082,2.03082,2.03065,2.03072,3336533.0
2008-03-20 15:35:00,2.03084,2.03141,2.03084,2.03141,14678506.0
2008-03-20 15:36:00,2.03144,2.03144,2.03114,2.03117,2882844.0
2008-03-20 15:37:00,2.03118,2.03118,2.03086,2.03086,11646497.0
2008-03-20 15:38:00,2.0308,2.03093,2.03068,2.03075,10961012.0
2008-03-20 15:39:00,2.03079,2.03127,2.03057,2.03127,6414090.0
2008-03-20 15:40:00,2.03127,2.03156,2.03127,2.03153,15543078.0
2008-03-20 15:41:00,2.03165,2.03186,2.03161,2.03161,1326611.0
2008-03-20 15:42:00,2.03165,2.03172,2.03152,2.03163,21782828.0
2008-03-20 15:43:00,2.03144,2.03154,2.03117,2.03124,16029967.0
2008-03-20 15:44:00,2.03118,2.03153,2.03118,2.03153,5038381.0
2008-03-20 15:45:00,2.03158,2.03166,2.03152,2.03156,1804574.0
2008-03-20 15:46:00,2.03148,2.03152,2.0314,2.0314,1470617.0
2008-03-20 15:47:00,2.03152,2.0318,2.03149,2.0318,7105759.0
2008-03-20 15:48:00,2.03193,2.03229,2.03189,2.03229,2777744.0
2008-03-20 15:49:00,2.03229,2.03259,2.03229,2.03259,7230175.0
2008-03-20 15:50:00,2.03252,2.0326,2.03247,2.03247,2052240.0
2008-03-20 15:51:00,2.03257,2.03294,2.03237,2.03294,6278160.0
2008-03-20 15:52:00,2.03292,2.03329,2.03292,2.03329,5855095.0
2008-03-20 15:53:00,2.03325,2.03378,2.03325,2.0336,11744755.0
2008-03-20 15:54:00,2.03365,2.03365,2.03347,2.03347,2462030.0
2008-03-20 15:55:00,2.03357,2.03357,2.03308,2.03308,4699588.0
2008-03-20 15:56:00,2.03313,2.03336,2.03313,2.0333,8361191.0
2008-03-20 15:57:00,2.03348,2.03395,2.03348,2.03395,4224449.0
2008-03-20 15:58:00,2.03394,2.03394,2.03246,2.03368,953972.0
2008-03-20 15:59:00,2.03359,2.03359,2.03325,2.03325,7052662.0
2008-03-20 16:00:00,2.03348,2.03362,2.03343,2.03354,6940596.0
2008-03-20 16:01:00,2.03329,2.03329,2.03251,2.03268,3642530.0
2008-03-20 16:02:00,2.03271,2.03271,2.0325,2.0325,1430504.0
2008-03-20 16:03:00,2.03255,2.03255,2.03213,2.03213,23122218.0
2008-03-20 16:04:00,2.03194,2.03194,2.03149,2.03149,18356345.0
2008-03-20 16:05:00,2.03175,2.03214,2.03175,2.03207,17377519.0
2008-03-20 16:06:00,2.03221,2.03237,2.03207,2.03207,3351560.0
2008-03-20 16:07:00,2.03186,2.0319,2.03149,2.03152,4936512.0
2008-03-20 16:08:00,2.03162,2.03181,2.0316,2.03175,4767939.0
2008-03-20 16:09:00,2.03184,2.03209,2.0318,2.0318,3880132.0
2008-03-20 16:10:00,2.0316,2.0316,2.03125,2.03126,2287009.0
2008-03-20 16:11:00,2.0315,2.03194,2.03142,2.03194,24835651.0
2008-03-20 16:12:00,2.03207,2.033,2.03207,2.033,15965970.0
2008-03-20 16:13:00,2.03293,2.03371,2.03281,2.03371,8426145.0
2008-03-20 16:14:00,2.034,2.03459,2.03395,2.03459,6989738.0
2008-03-20 16:15:00,2.03473,2.03582,2.03473,2.03582,2505424.0
2008-03-20 16:16:00,2.03587,2.03642,2.03587,2.03642,1718543.0
2008-03-20 16:17:00,2.03628,2.03628,2.03544,2.03562,14998895.0
2008-03-20 16:18:00,2.03571,2.03571,2.03544,2.03544,3027058.0
2008-03-20 16:19:00,2.0354,2.03543,2.03494,2.03494,2677735.0
2008-03-20 16:20:00,2.03502,2.03502,2.03463,2.03477,3127437.0
2008-03-20 16:21:00,2.0345,2.0345,2.0339,2.03405,4681150.0
2008-03-20 16:22:00,2.03396,2.03396,2.03327,2.03327,5248888.0
2008-03-20 16:23:00,2.03326,2.03327,2.03298,2.03298,10410260.0
2008-03-20 16:24:00,2.03293,2.03293,2.03277,2.03277,7267238.0
2008-03-20 16:25:00,2.033,2.03428,2.033,2.03428,27069464.0
2008-03-20 16:26:00,2.03454,2.03488,2.03451,2.03488,4394179.0
2008-03-20 16:27:00,2.03487,2.03487,2.03452,2.03452,3176634.0
2008-03-20 16:28:00,2.03462,2.03505,2.03462,2.03505,15161108.0
2008-03-20 16:29:00,2.03501,2.03505,2.03447,2.03447,1217832.0
2008-03-20 16:30:00,2.03431,2.03431,2.03403,2.03403,5120028.0
2008-03-20 16:31:00,2.03386,2.03386,2.03314,2.03314,4489467.0
2008-03-20 16:32:00,2.03305,2.03305,2.03194,2.03194,1480738.0
2008-03-20 16:33:00,2.0319,2.0324,2.0319,2.0324,7207483.0
2008-03-20 16:34:00,2.03235,2.03235,2.03199,2.03232,12025332.0
2008-03-20 16:35:00,2.03241,2.03334,2.03241,2.03334,2592550.0
2008-03-20 16:36:00,2.03326,2.03331,2.03288,2.03331,29706596.0
2008-03-20 16:37:00,2.03339,2.03344,2.03313,2.03313,10678868.0
2008-03-20 16:38:00,2.03316,2.03318,2.03307,2.03311,5480983.0
2008-03-20 16:39:00,2.0329,2.03298,2.03255,2.03255,9638892.0
2008-03-20 16:40:00,2.03237,2.03237,2.03209,2.03216,7173267.0
2008-03-20 16:41:00,2.03194,2.03218,2.03184,2.03184,6817286.0
2008-03-20 16:42:00,2.0318,2.0318,2.03143,2.03156,1741905.0
2008-03-20 16:43:00,2.03127,2.03169,2.03127,2.03164,9575422.0
2008-03-20 16:44:00,2.03174,2.03182,2.03165,2.03182,3190091.0
2008-03-20 16:45:00,2.03191,2.03217,2.03183,2.03183,7029735.0
2008-03-20 16:46:00,2.03182,2.03182,2.03162,2.03162,4702914.0
2008-03-20 16:47:00,2.03139,2.03139,2.03058,2.03058,2973041.0
2008-03-20 16:48:00,2.03032,2.03034,2.03,2.03,4620792.0
2008-03-20 16:49:00,2.02997,2.02997,2.02952,2.02952,1208111.0
2008-03-20 16:50:00,2.02967,2.02996,2.02962,2.02962,1254500.0
2008-03-20 16:51:00,2.02951,2.02951,2.02818,2.02818,7424406.0
2008-03-20 16:52:00,2.02842,2.02905,2.02842,2.02905,12710741.0
2008-03-20 16:53:00,2.02916,2.0301,2.02891,2.0301,699564.0
2008-03-20 16:54:00,2.03004,2.03004,2.0297,2.02996,12150628.0
2008-03-20 16:55:00,2.0299,2.0299,2.0293,2.0293,3725747.0
2008-03-20 16:56:00,2.02901,2.02901,2.02888,2.02894,2391874.0
2008-03-20 16:57:00,2.02913,2.02955,2.02913,2.02954,2185424.0
2008-03-20 16:58:00,2.0297,2.02996,2.0297,2.02996,5868085.0
2008-03-20 16:59:00,2.0299,2.03031,2.0299,2.03008,3861214.0
2008-03-20 17:00:00,2.03009,2.03051,2.03009,2.03049,1388596.0
2008-03-20 17:01:00,2.03049,2.03056,2.03029,2.03046,1742541.0
2008-03-20 17:02:00,2.03065,2.03105,2.03065,2.03091,9824993.0
2008-03-20 17:03:00,2.03082,2.03082,2.03002,2.03002,7635664.0
2008-03-20 17:04:00,2.02993,2.03014,2.02988,2.03014,2674889.0
2008-03-20 17:05:00,2.03002,2.03002,2.0295,2.02955,5871751.0
2008-03-20 17:06:00,2.02937,2.02937,2.02914,2.02918,4034494.0
2008-03-20 17:07:00,2.02921,2.0294,2.02896,2.02896,4155414.0
2008-03-20 17:08:00,2.02895,2.02912,2.02894,2.02912,14407516.0
2008-03-20 17:09:00,2.02918,2.02921,2.02899,2.02905,14367539.0
2008-03-20 17:10:00,2.02905,2.02919,2.02902,2.02918,4854461.0
2008-03-20 17:11:00,2.02901,2.02927,2.02901,2.02905,1041458.0
2008-03-20 17:12:00,2.02898,2.02898,2.02869,2.02869,3642014.0
2008-03-20 17:13:00,2.02883,2.02911,2.02878,2.02911,2073142.0
2008-03-20 17:14:00,2.02917,2.02958,2.02917,2.02958,5501844.0
2008-03-20 17:15:00,2.02952,2.02953,2.02929,2.02929,31136235.0
2008-03-20 17:16:00,2.02946,2.02953,2.02934,2.02934,10400844.0
2008-03-20 17:17:00,2.0294,2.0294,2.02929,2.02929,5638007.0
2008-03-20 17:18:00,2.02932,2.02945,2.02925,2.02935,4623964.0
2008-03-20 17:19:00,2.02917,2.02917,2.02854,2.02854,760865.0
2008-03-20 17:20:00,2.02868,2.02885,2.0284,2.0284,8420846.0
2008-03-20 17:21:00,2.0283,2.02837,2.02825,2.02832,2669076.0
2008-03-20 17:22:00,2.02852,2.02889,2.02849,2.02889,23380278.0
2008-03-20 17:23:00,2.02918,2.02927,2.029,2.029,9866376.0
2008-03-20 17:24:00,2.02894,2.02906,2.02858,2.02858,5454425.0
2008-03-20 17:25:00,2.02875,2.0289,2.02868,2.02871,5115306.0
2008-03-20 17:26:00,2.02868,2.02884,2.02868,2.02869,5649999.0
2008-03-20 17:27:00,2.02883,2.0289,2.02881,2.0289,3543702.0
2008-03-20 17:28:00,2.02881,2.02881,2.02853,2.02853,10899754.0
2008-03-20 17:29:00,2.0285,2.0285,2.0283,2.0283,5239962.0
2008-03-20 17:30:00,2.02844,2.02851,2.02836,2.02836,4090544.0
2008-03-20 17:31:00,2.02838,2.02839,2.02825,2.02839,42920601.0
2008-03-20 17:32:00,2.02843,2.02849,2.02843,2.02843,3906613.0
2008-03-20 17:33:00,2.02838,2.02838,2.02791,2.02791,5827186.0
2008-03-20 17:34:00,2.02802,2.02802,2.02749,2.02749,4039187.0
2008-03-20 17:35:00,2.02733,2.0275,2.02727,2.02727,11397713.0
2008-03-20 17:36:00,2.02742,2.02791,2.02742,2.02791,8146555.0
2008-03-20 17:37:00,2.02786,2.02786,2.02743,2.02773,4816327.0
2008-03-20 17:38:00,2.0278,2.02807,2.0278,2.02807,3209140.0
2008-03-20 17:39:00,2.02805,2.02831,2.02799,2.02829,8085702.0
2008-03-20 17:40:00,2.02818,2.02822,2.02794,2.02794,11066018.0
2008-03-20 17:41:00,2.02791,2.02791,2.02769,2.02769,5175296.0
2008-03-20 17:42:00,2.02783,2.02844,2.02766,2.02844,13172747.0
2008-03-20 17:43:00,2.02844,2.02878,2.02844,2.02878,10462310.0
2008-03-20 17:44:00,2.02866,2.02915,2.02866,2.02915,3184998.0
2008-03-20 17:45:00,2.02918,2.02945,2.02918,2.02937,1849244.0
2008-03-20 17:46:00,2.02952,2.02975,2.02952,2.02975,2262995.0
2008-03-20 17:47:00,2.02986,2.02986,2.02936,2.02954,31962245.0
2008-03-20 17:48:00,2.02946,2.0295,2.02943,2.02947,5991168.0
2008-03-20 17:49:00,2.02952,2.02977,2.02952,2.02961,39393692.0
2008-03-20 17:50:00,2.02943,2.02943,2.02912,2.02914,2370069.0
2008-03-20 17:51:00,2.02922,2.02944,2.02922,2.02936,14476247.0
2008-03-20 17:52:00,2.02928,2.02928,2.02914,2.02914,18610266.0
2008-03-20 17:53:00,2.02919,2.0293,2.02912,2.02929,11523826.0
2008-03-20 17:54:00,2.02947,2.02981,2.02947,2.02981,22283873.0
2008-03-20 17:55:00,2.0298,2.0298,2.02935,2.02935,932428.0
2008-03-20 17:56:00,2.02922,2.0297,2.02912,2.0297,9514637.0
2008-03-20 17:57:00,2.02985,2.03052,2.02985,2.03052,1850220.0
2008-03-20 17:58:00,2.03066,2.0314,2.03066,2.0314,2083418.0
2008-03-20 17:59:00,2.03159,2.03186,2.03159,2.03185,9133080.0
2008-03-20 18:00:00,2.03191,2.03205,2.03191,2.03205,7875795.0
2008-03-20 18:01:00,2.03202,2.03236,2.03202,2.03234,2491051.0
2008-03-20 18:02:00,2.03241,2.03276,2.03241,2.03276,6883785.0
2008-03-20 18:03:00,2.0328,2.03305,2.0328,2.03304,7080452.0
2008-03-20 18:04:00,2.03291,2.03355,2.03291,2.03355,5755349.0
2008-03-20 18:05:00,2.03344,2.03346,2.03319,2.03346,25372490.0
2008-03-20 18:06:00,2.03347,2.03363,2.03336,2.03336,6991759.0
2008-03-20 18:07:00,2.03334,2.03334,2.03323,2.03324,11715868.0
2008-03-20 18:08:00,2.03326,2.03344,2.03326,2.03344,2878505.0
2008-03-20 18:09:00,2.03348,2.03379,2.03341,2.03379,4669566.0
2008-03-20 18:10:00,2.03375,2.03403,2.03375,2.03402,2004291.0
2008-03-20 18:11:00,2.0341,2.03431,2.03409,2.0342,3937280.0
2008-03-20 18:12:00,2.03441,2.03542,2.0344,2.03542,26412701.0
2008-03-20 18:13:00,2.03544,2.03606,2.0354,2.03606,6948270.0
2008-03-20 18:14:00,2.03611,2.0365,2.03611,2.03616,3933243.0
2008-03-20 18:15:00,2.03617,2.03621,2.03596,2.03604,5060105.0
2008-03-20 18:16:00,2.03597,2.03623,2.03597,2.03621,6818823.0
2008-03-20 18:17:00,2.03627,2.03639,2.03591,2.03639,661089.0
2008-03-20 18:18:00,2.03655,2.03667,2.03636,2.03636,4446587.0
2008-03-20 18:19:00,2.03627,2.0363,2.03612,2.03612,992700.0
2008-03-20 18:20:00,2.03609,2.03609,2.03578,2.03578,9207038.0
2008-03-20 18:21:00,2.03576,2.03675,2.03576,2.03675,14969640.0
2008-03-20 18:22:00,2.03673,2.03673,2.03609,2.03656,15633949.0
2008-03-20 18:23:00,2.03677,2.03696,2.03673,2.03674,7697288.0
2008-03-20 18:24:00,2.0367,2.0367,2.03636,2.03658,10973759.0
2008-03-20 18:25:00,2.03672,2.03718,2.03666,2.03718,3176462.0
2008-03-20 18:26:00,2.03739,2.03809,2.03739,2.03809,2938941.0
2008-03-20 18:27:00,2.03788,2.03788,2.03715,2.03715,4488511.0
2008-03-20 18:28:00,2.03717,2.03754,2.03707,2.03754,6038541.0
2008-03-20 18:29:00,2.03775,2.03775,2.03746,2.0376,43126317.0
2008-03-20 18:30:00,2.03773,2.03774,2.03752,2.03774,5236962.0
2008-03-20 18:31:00,2.03764,2.03783,2.03764,2.03783,3349932.0
2008-03-20 18:32:00,2.03785,2.03817,2.03785,2.03809,9165137.0
2008-03-20 18:33:00,2.03807,2.03807,2.03782,2.03784,10356519.0
2008-03-20 18:34:00,2.03765,2.03776,2.03756,2.03759,1074722.0
2008-03-20 18:35:00,2.03747,2.03803,2.03733,2.03803,3579823.0
2008-03-20 18:36:00,2.03809,2.03821,2.03808,2.03821,5708590.0
2008-03-20 18:37:00,2.03823,2.0385,2.03823,2.0385,1845870.0
2008-03-20 18:38:00,2.0385,2.03886,2.03849,2.03886,13892974.0
2008-03-20 18:39:00,2.03876,2.03935,2.03876,2.03908,5213692.0
2008-03-20 18:40:00,2.0389,2.0389,2.03871,2.03889,3347962.0
2008-03-20 18:41:00,2.03902,2.03949,2.03902,2.03914,4019806.0
2008-03-20 18:42:00,2.03933,2.03946,2.03933,2.03933,3433469.0
2008-03-20 18:43:00,2.03938,2.03942,2.03924,2.0394,7487342.0
2008-03-20 18:44:00,2.03936,2.03936,2.03881,2.03881,15546456.0
2008-03-20 18:45:00,2.03854,2.03854,2.03827,2.03849,15836965.0
2008-03-20 18:46:00,2.03846,2.03852,2.03826,2.03832,14956456.0
2008-03-20 18:47:00,2.03822,2.03882,2.03822,2.03882,99211856.0
2008-03-20 18:48:00,2.03882,2.03931,2.03882,2.03931,6967292.0
2008-03-20 18:49:00,2.03931,2.03952,2.03924,2.03924,3497881.0
2008-03-20 18:50:00,2.039,2.039,2.03866,2.03891,5505942.0
2008-03-20 18:51:00,2.0389,2.0389,2.03877,2.0388,4191529.0
2008-03-20 18:52:00,2.0387,2.0387,2.03828,2.03853,11638651.0
2008-03-20 18:53:00,2.03858,2.03864,2.03827,2.03864,4634740.0
2008-03-20 18:54:00,2.03863,2.03879,2.03863,2.03869,5493811.0
2008-03-20 18:55:00,2.03868,2.03868,2.03821,2.03863,6081682.0
2008-03-20 18:56:00,2.03867,2.03884,2.03867,2.03872,8225505.0
2008-03-20 18:57:00,2.03879,2.03917,2.03879,2.03917,6715117.0
2008-03-20 18:58:00,2.03917,2.0392,2.03896,2.03903,9315292.0
2008-03-20 18:59:00,2.03915,2.03931,2.03915,2.03931,27414275.0
2008-03-20 19:00:00,2.03914,2.03914,2.03902,2.03902,1020945.0
2008-03-20 19:01:00,2.03878,2.03878,2.03771,2.03773,1794416.0
2008-03-20 19:02:00,2.03798,2.03813,2.03772,2.03772,14207728.0
2008-03-20 19:03:00,2.03751,2.03751,2.03713,2.03715,611368.0
2008-03-20 19:04:00,2.03716,2.03743,2.03716,2.03743,2409917.0
2008-03-20 19:05:00,2.03763,2.03782,2.03747,2.0378,11993238.0
2008-03-20 19:06:00,2.03773,2.03773,2.03729,2.03729,3949773.0
2008-03-20 19:07:00,2.03699,2.0372,2.03683,2.0372,9883735.0
2008-03-20 19:08:00,2.03712,2.03712,2.0365,2.03679,4149566.0
2008-03-20 19:09:00,2.03692,2.03692,2.03673,2.03673,15077056.0
2008-03-20 19:10:00,2.03684,2.03711,2.0368,2.03711,10973648.0
2008-03-20 19:11:00,2.03732,2.03767,2.03721,2.03721,7402377.0
2008-03-20 19:12:00,2.03729,2.03734,2.03705,2.03705,1312075.0
2008-03-20 19:13:00,2.03694,2.03707,2.03664,2.03707,12947462.0
2008-03-20 19:14:00,2.03711,2.03732,2.03709,2.03732,6223651.0
2008-03-20 19:15:00,2.03747,2.03797,2.03744,2.03795,7300816.0
2008-03-20 19:16:00,2.03791,2.03791,2.03735,2.03735,366744.0
2008-03-20 19:17:00,2.03719,2.03734,2.03719,2.03728,3291673.0
2008-03-20 19:18:00,2.03718,2.03718,2.03652,2.03652,7952776.0
2008-03-20 19:19:00,2.0365,2.03737,2.0365,2.03737,14249922.0
2008-03-20 19:20:00,2.03748,2.03759,2.03748,2.03757,20287921.0
2008-03-20 19:21:00,2.03765,2.03792,2.03765,2.03792,2674389.0
2008-03-20 19:22:00,2.03814,2.0384,2.03814,2.0384,965811.0
2008-03-20 19:23:00,2.0385,2.0387,2.0385,2.03851,24268373.0
2008-03-20 19:24:00,2.03859,2.03859,2.03829,2.03829,4703548.0
2008-03-20 19:25:00,2.03818,2.03818,2.03767,2.03795,9607763.0
2008-03-20 19:26:00,2.03815,2.03827,2.03815,2.0382,4950748.0
2008-03-20 19:27:00,2.03819,2.03822,2.03805,2.03805,6485620.0
2008-03-20 19:28:00,2.03793,2.03793,2.03764,2.03767,6912251.0
2008-03-20 19:29:00,2.03756,2.03756,2.03725,2.03749,9984422.0
2008-03-20 19:30:00,2.03753,2.03779,2.03747,2.03776,5333116.0
2008-03-20 19:31:00,2.03764,2.03777,2.0374,2.03777,4471274.0
2008-03-20 19:32:00,2.0378,2.0378,2.03738,2.0377,7258668.0
2008-03-20 19:33:00,2.03762,2.03762,2.03704,2.03704,3926303.0
2008-03-20 19:34:00,2.03693,2.03693,2.03645,2.03645,14554466.0
2008-03-20 19:35:00,2.03646,2.03646,2.03617,2.03617,4980999.0
2008-03-20 19:36:00,2.0362,2.0362,2.03589,2.03591,2031417.0
2008-03-20 19:37:00,2.03579,2.03579,2.0356,2.0356,5908178.0
2008-03-20 19:38:00,2.03541,2.03551,2.0352,2.03527,5567776.0
2008-03-20 19:39:00,2.03521,2.03521,2.03499,2.035,1088722.0
2008-03-20 19:40:00,2.03496,2.03496,2.03472,2.03472,3725944.0
2008-03-20 19:41:00,2.03457,2.0346,2.03436,2.03442,2416807.0
2008-03-20 19:42:00,2.03436,2.03436,2.03406,2.03412,3930208.0
2008-03-20 19:43:00,2.03401,2.03404,2.03372,2.03404,3701296.0
2008-03-20 19:44:00,2.03434,2.03452,2.03434,2.03452,7501382.0
2008-03-20 19:45:00,2.03444,2.03444,2.03429,2.03441,1298310.0
2008-03-20 19:46:00,2.03435,2.03435,2.03425,2.03425,9733662.0
2008-03-20 19:47:00,2.03424,2.03435,2.03422,2.03432,3992861.0
2008-03-20 19:48:00,2.03434,2.03434,2.03411,2.03429,3576631.0
2008-03-20 19:49:00,2.03434,2.03456,2.03433,2.03433,14376025.0
2008-03-20 19:50:00,2.03442,2.03442,2.03425,2.03425,13247125.0
2008-03-20 19:51:00,2.03398,2.03398,2.03374,2.03374,7341943.0
2008-03-20 19:52:00,2.03365,2.03365,2.03314,2.03314,6460183.0
2008-03-20 19:53:00,2.03317,2.03317,2.0329,2.03295,5535912.0
2008-03-20 19:54:00,2.03293,2.03306,2.03255,2.03255,7069885.0
2008-03-20 19:55:00,2.03243,2.03246,2.03221,2.03221,26568938.0
2008-03-20 19:56:00,2.0322,2.03229,2.03213,2.03229,3053925.0
2008-03-20 19:57:00,2.03233,2.03233,2.03218,2.03221,11764721.0
2008-03-20 19:58:00,2.03228,2.03264,2.03225,2.03264,3879054.0
2008-03-20 19:59:00,2.03252,2.03254,2.0319,2.0319,1396617.0
2008-03-20 20:00:00,2.03189,2.03189,2.03161,2.03161,1231716.0
2008-03-20 20:01:00,2.03185,2.03225,2.03185,2.03193,10023665.0
2008-03-20 20:02:00,2.03178,2.032,2.03151,2.032,7807865.0
2008-03-20 20:03:00,2.03213,2.03229,2.03213,2.03229,3348465.0
2008-03-20 20:04:00,2.03225,2.03233,2.03216,2.03216,3923734.0
2008-03-20 20:05:00,2.03199,2.03203,2.03187,2.03203,9007994.0
2008-03-20 20:06:00,2.03226,2.03237,2.03226,2.03237,497407.0
2008-03-20 20:07:00,2.03248,2.03342,2.03248,2.03342,1519250.0
2008-03-20 20:08:00,2.03348,2.03348,2.03313,2.03313,2768634.0
2008-03-20 20:09:00,2.0332,2.03327,2.03269,2.03269,424521.0
2008-03-20 20:10:00,2.0326,2.03282,2.03259,2.03282,13525559.0
2008-03-20 20:11:00,2.03292,2.03302,2.03286,2.03286,6355193.0
2008-03-20 20:12:00,2.03286,2.03286,2.03271,2.03276,1909291.0
2008-03-20 20:13:00,2.03267,2.03267,2.03238,2.03238,6240666.0
2008-03-20 20:14:00,2.03242,2.03246,2.0322,2.0322,6424035.0
2008-03-20 20:15:00,2.03193,2.03193,2.03168,2.03179,4330454.0
2008-03-20 20:16:00,2.03171,2.03171,2.03155,2.03159,6027074.0
2008-03-20 20:17:00,2.03168,2.03168,2.03127,2.03158,1052029.0
2008-03-20 20:18:00,2.03161,2.03189,2.03161,2.03187,1573656.0
2008-03-20 20:19:00,2.03196,2.03196,2.03173,2.03174,3053582.0
2008-03-20 20:20:00,2.03165,2.03188,2.03165,2.03172,5514926.0
2008-03-20 20:21:00,2.03185,2.03203,2.03175,2.03175,8599032.0
2008-03-20 20:22:00,2.03155,2.03173,2.03146,2.03146,10262304.0
2008-03-20 20:23:00,2.03137,2.03141,2.03112,2.03141,10714949.0
2008-03-20 20:24:00,2.0314,2.03147,2.03105,2.03105,11662268.0
2008-03-20 20:25:00,2.03102,2.03102,2.03034,2.03034,8227542.0
2008-03-20 20:26:00,2.03032,2.03035,2.03024,2.03026,15375645.0
2008-03-20 20:27:00,2.03022,2.03031,2.03016,2.03031,15310946.0
2008-03-20 20:28:00,2.03034,2.03083,2.03034,2.03083,2255479.0
2008-03-20 20:29:00,2.03083,2.03083,2.03042,2.03079,5768158.0
2008-03-20 20:30:00,2.03069,2.0307,2.03057,2.03057,3495330.0
2008-03-20 20:31:00,2.03052,2.0306,2.03035,2.03038,8011157.0
2008-03-20 20:32:00,2.03039,2.0305,2.03039,2.03048,5642124.0
2008-03-20 20:33:00,2.03024,2.03037,2.03008,2.03008,7564118.0
2008-03-20 20:34:00,2.03001,2.03001,2.02973,2.02973,3104670.0
2008-03-20 20:35:00,2.02976,2.02993,2.02951,2.02951,8842389.0
2008-03-20 20:36:00,2.02935,2.02935,2.0292,2.02923,7631202.0
2008-03-20 20:37:00,2.02908,2.02908,2.02823,2.02823,7900488.0
2008-03-20 20:38:00,2.02815,2.02838,2.02807,2.02838,11708671.0
2008-03-20 20:39:00,2.02836,2.02836,2.02788,2.02802,15790735.0
2008-03-20 20:40:00,2.02801,2.02814,2.02792,2.02814,5943583.0
2008-03-20 20:41:00,2.0282,2.02867,2.0282,2.02867,6763907.0
2008-03-20 20:42:00,2.02869,2.02883,2.02856,2.02866,9385493.0
2008-03-20 20:43:00,2.02872,2.02887,2.02867,2.02887,1422122.0
2008-03-20 20:44:00,2.0289,2.02894,2.02882,2.02884,13470999.0
2008-03-20 20:45:00,2.02876,2.02892,2.02876,2.02883,8047898.0
2008-03-20 20:46:00,2.02875,2.02912,2.02875,2.02912,1847996.0
2008-03-20 20:47:00,2.02926,2.02957,2.02926,2.02957,9962592.0
2008-03-20 20:48:00,2.02907,2.02953,2.02907,2.02931,8394286.0
2008-03-20 20:49:00,2.02926,2.02926,2.02908,2.02908,24253658.0
2008-03-20 20:50:00,2.02905,2.02905,2.02854,2.02878,11116446.0
2008-03-20 20:51:00,2.02869,2.02869,2.02792,2.02792,8152556.0
2008-03-20 20:52:00,2.02811,2.02873,2.02811,2.02873,2392803.0
2008-03-20 20:53:00,2.0286,2.0286,2.02829,2.02834,3646197.0
2008-03-20 20:54:00,2.02836,2.0285,2.02836,2.02843,11597042.0
2008-03-20 20:55:00,2.0285,2.02858,2.02834,2.02834,4708413.0
2008-03-20 20:56:00,2.02813,2.02813,2.02785,2.02793,5419954.0
2008-03-20 20:57:00,2.02792,2.02801,2.02773,2.02777,3427233.0
2008-03-20 20:58:00,2.02795,2.02817,2.02795,2.02817,5736396.0
2008-03-20 20:59:00,2.02825,2.02881,2.02825,2.02881,10324152.0
2008-03-20 21:00:00,2.0287,2.0287,2.02829,2.02829,12024244.0
2008-03-20 21:01:00,2.02829,2.02829,2.02807,2.02807,17027197.0
2008-03-20 21:02:00,2.02779,2.02852,2.02779,2.02852,3391599.0
2008-03-20 21:03:00,2.02858,2.02877,2.02853,2.02877,12077894.0
2008-03-20 21:04:00,2.02882,2.02885,2.02861,2.02861,5613995.0
2008-03-20 21:05:00,2.02856,2.02863,2.02846,2.02863,1694938.0
2008-03-20 21:06:00,2.02861,2.02869,2.02851,2.02862,4772044.0
2008-03-20 21:07:00,2.02857,2.02865,2.02852,2.02857,5580586.0
2008-03-20 21:08:00,2.02876,2.02877,2.0287,2.02876,31373524.0
2008-03-20 21:09:00,2.02888,2.02912,2.02888,2.0289,5363681.0
2008-03-20 21:10:00,2.02878,2.02878,2.02838,2.02851,3789433.0
2008-03-20 21:11:00,2.02838,2.02838,2.02792,2.02811,5512736.0
2008-03-20 21:12:00,2.02802,2.02802,2.02785,2.02785,6165124.0
2008-03-20 21:13:00,2.02786,2.02794,2.02784,2.02784,5573232.0
2008-03-20 21:14:00,2.02789,2.02792,2.02778,2.0278,9756705.0
2008-03-20 21:15:00,2.02784,2.02804,2.02781,2.02794,5866054.0
2008-03-20 21:16:00,2.02794,2.02818,2.02794,2.02803,11216097.0
2008-03-20 21:17:00,2.02804,2.02824,2.02795,2.02824,22336555.0
2008-03-20 21:18:00,2.02821,2.0285,2.02821,2.0285,2061174.0
2008-03-20 21:19:00,2.02854,2.02879,2.02854,2.02879,4314494.0
2008-03-20 21:20:00,2.0288,2.02899,2.02878,2.02899,4175942.0
2008-03-20 21:21:00,2.02896,2.02947,2.02896,2.02925,6403795.0
2008-03-20 21:22:00,2.02907,2.02907,2.02767,2.02902,5201698.0
2008-03-20 21:23:00,2.02923,2.02947,2.02901,2.02947,5508741.0
2008-03-20 21:24:00,2.02936,2.02939,2.02917,2.02939,6080872.0
2008-03-20 21:25:00,2.0293,2.0296,2.02921,2.02921,11222147.0
2008-03-20 21:26:00,2.02919,2.02933,2.02879,2.02879,6662574.0
2008-03-20 21:27:00,2.02901,2.02919,2.02884,2.02901,5246516.0
2008-03-20 21:28:00,2.02912,2.02963,2.02912,2.02963,2108134.0
2008-03-20 21:29:00,2.02965,2.02965,2.02937,2.0294,14624909.0
2008-03-20 21:30:00,2.02929,2.02929,2.02887,2.02887,9963155.0
2008-03-20 21:31:00,2.02897,2.02897,2.02841,2.02859,10634869.0
2008-03-20 21:32:00,2.02884,2.02897,2.02866,2.02897,11992670.0
2008-03-20 21:33:00,2.02901,2.02901,2.02882,2.02891,3482792.0
2008-03-20 21:34:00,2.029,2.02919,2.0289,2.0289,3855225.0
2008-03-20 21:35:00,2.02882,2.02882,2.02834,2.02834,14400521.0
2008-03-20 21:36:00,2.02838,2.02866,2.02832,2.02866,12241933.0
2008-03-20 21:37:00,2.0287,2.0287,2.02854,2.02863,3324565.0
2008-03-20 21:38:00,2.02875,2.0289,2.02835,2.0289,15526061.0
2008-03-20 21:39:00,2.02903,2.02903,2.02901,2.02901,2369975.0
2008-03-20 21:40:00,2.02918,2.02959,2.02918,2.02959,4888204.0
2008-03-20 21:41:00,2.02955,2.0296,2.0291,2.0291,10279715.0
2008-03-20 21:42:00,2.02937,2.02937,2.02895,2.02928,8840262.0
2008-03-20 21:43:00,2.02935,2.0296,2.02935,2.0296,5996667.0
2008-03-20 21:44:00,2.02963,2.02983,2.02955,2.02983,5765250.0
2008-03-20 21:45:00,2.0299,2.03027,2.0299,2.03014,20243191.0
2008-03-20 21:46:00,2.03004,2.03015,2.03001,2.03001,6221428.0
2008-03-20 21:47:00,2.02992,2.02992,2.02942,2.02942,1758826.0
2008-03-20 21:48:00,2.02939,2.02945,2.02924,2.02924,32534775.0
2008-03-20 21:49:00,2.02929,2.02929,2.02908,2.02908,5350504.0
2008-03-20 21:50:00,2.0291,2.02938,2.0291,2.02915,4805895.0
2008-03-20 21:51:00,2.0292,2.0292,2.02864,2.02884,8932655.0
2008-03-20 21:52:00,2.02878,2.02886,2.02876,2.02883,1952331.0
2008-03-20 21:53:00,2.02887,2.02895,2.02875,2.02878,8305897.0
2008-03-20 21:54:00,2.02864,2.02874,2.02863,2.02863,3166809.0
2008-03-20 21:55:00,2.02856,2.02858,2.02836,2.02858,2946770.0
2008-03-20 21:56:00,2.02863,2.02892,2.02845,2.02892,3298018.0
2008-03-20 21:57:00,2.02895,2.02913,2.02873,2.02912,8277822.0
2008-03-20 21:58:00,2.02913,2.02916,2.02898,2.02909,8954410.0
2008-03-20 21:59:00,2.02916,2.02936,2.02902,2.02902,11916638.0
2008-03-20 22:00:00,2.02843,2.02935,2.02843,2.02935,3153581.0
2008-03-20 22:01:00,2.02937,2.02942,2.02899,2.02899,9730592.0
2008-03-20 22:02:00,2.02907,2.02921,2.02903,2.02906,2373271.0
2008-03-20 22:03:00,2.02917,2.02924,2.0291,2.02916,10839731.0
2008-03-20 22:04:00,2.02908,2.02931,2.02908,2.02917,9570599.0
2008-03-20 22:05:00,2.0291,2.02934,2.02898,2.02934,6116220.0
2008-03-20 22:06:00,2.02937,2.03,2.02937,2.03,8836246.0
2008-03-20 22:07:00,2.03019,2.03062,2.03019,2.03057,22569978.0
2008-03-20 22:08:00,2.03045,2.03057,2.03036,2.03057,13211279.0
2008-03-20 22:09:00,2.03047,2.03056,2.03023,2.03048,9008976.0
2008-03-20 22:10:00,2.03036,2.03048,2.03033,2.03033,4843686.0
2008-03-20 22:11:00,2.03019,2.03019,2.02984,2.03004,10241343.0
2008-03-20 22:12:00,2.03008,2.03025,2.03008,2.03012,16001518.0
2008-03-20 22:13:00,2.03022,2.0303,2.0302,2.0303,6693776.0
2008-03-20 22:14:00,2.03044,2.03066,2.03029,2.03066,3488527.0
2008-03-20 22:15:00,2.03076,2.03143,2.03076,2.03143,5118724.0
2008-03-20 22:16:00,2.03151,2.03157,2.03151,2.03157,989179.0
2008-03-20 22:17:00,2.03159,2.03177,2.03158,2.03167,4221083.0
2008-03-20 22:18:00,2.03178,2.03181,2.03173,2.03178,3284819.0
2008-03-20 22:19:00,2.03175,2.03175,2.03132,2.03132,13013976.0
2008-03-20 22:20:00,2.03126,2.03126,2.03043,2.03043,4535840.0
2008-03-20 22:21:00,2.0309,2.03106,2.03085,2.03105,10702930.0
2008-03-20 22:22:00,2.03109,2.03143,2.03106,2.03143,12315601.0
2008-03-20 22:23:00,2.03147,2.03174,2.03143,2.03174,4261429.0
2008-03-20 22:24:00,2.03177,2.03209,2.03152,2.03209,4086690.0
2008-03-20 22:25:00,2.03214,2.03227,2.03208,2.03227,4656253.0
2008-03-20 22:26:00,2.032,2.03204,2.03179,2.03204,7981722.0
2008-03-20 22:27:00,2.03227,2.03244,2.03219,2.03224,4776461.0
2008-03-20 22:28:00,2.03224,2.03238,2.03218,2.03218,4274642.0
2008-03-20 22:29:00,2.03219,2.03219,2.0309,2.0309,7790085.0
2008-03-20 22:30:00,2.03085,2.03094,2.03051,2.03083,17014352.0
2008-03-20 22:31:00,2.03077,2.03077,2.03026,2.03062,10728902.0
2008-03-20 22:32:00,2.03076,2.03099,2.03075,2.03087,7611094.0
2008-03-20 22:33:00,2.03098,2.03108,2.03098,2.03108,4229701.0
2008-03-20 22:34:00,2.03111,2.0312,2.03102,2.03107,10079305.0
2008-03-20 22:35:00,2.03099,2.03099,2.03038,2.03038,1939415.0
2008-03-20 22:36:00,2.03051,2.03051,2.03021,2.03026,7261200.0
2008-03-20 22:37:00,2.03039,2.03107,2.02921,2.03107,12080104.0
2008-03-20 22:38:00,2.03115,2.03119,2.031,2.03106,6296190.0
2008-03-20 22:39:00,2.03091,2.03091,2.0308,2.03088,1620614.0
2008-03-20 22:40:00,2.03093,2.03098,2.03064,2.03098,4226103.0
2008-03-20 22:41:00,2.03089,2.03126,2.03056,2.03056,6933245.0
2008-03-20 22:42:00,2.03051,2.03061,2.03048,2.03048,2315966.0
2008-03-20 22:43:00,2.03055,2.03055,2.0302,2.03031,13012883.0
2008-03-20 22:44:00,2.03037,2.03037,2.03023,2.03026,8703823.0
2008-03-20 22:45:00,2.0303,2.03036,2.03025,2.03036,4655422.0
2008-03-20 22:46:00,2.03041,2.03041,2.02982,2.02982,7276384.0
2008-03-20 22:47:00,2.02987,2.02997,2.02978,2.02997,3313332.0
2008-03-20 22:48:00,2.03001,2.03001,2.02979,2.02985,6534176.0
2008-03-20 22:49:00,2.02976,2.02976,2.02943,2.02955,3707681.0
2008-03-20 22:50:00,2.02931,2.02942,2.02888,2.02929,7281561.0
2008-03-20 22:51:00,2.02943,2.02959,2.02929,2.02929,5782644.0
2008-03-20 22:52:00,2.02915,2.02941,2.02915,2.02941,6909092.0
2008-03-20 22:53:00,2.02952,2.02965,2.02952,2.02962,5339630.0
2008-03-20 22:54:00,2.02956,2.02961,2.02942,2.02948,4527939.0
2008-03-20 22:55:00,2.02952,2.0296,2.02926,2.0296,16262512.0
2008-03-20 22:56:00,2.02961,2.02968,2.02952,2.02963,14860087.0
2008-03-20 22:57:00,2.02961,2.02989,2.02931,2.02989,12854172.0
2008-03-20 22:58:00,2.03,2.03043,2.03,2.03043,3081876.0
2008-03-20 22:59:00,2.03027,2.03041,2.03021,2.0304,5783068.0
2008-03-20 23:00:00,2.03047,2.03047,2.0301,2.0301,5852178.0
2008-03-20 23:02:00,2.03003,2.03049,2.03003,2.03049,12787439.0
2008-03-20 23:03:00,2.03019,2.03082,2.03019,2.03082,7290603.0
2008-03-20 23:04:00,2.03056,2.03056,2.03028,2.03052,15141976.0
2008-03-20 23:05:00,2.0307,2.03147,2.0307,2.03121,9468914.0
2008-03-20 23:06:00,2.031,2.03126,2.0307,2.03126,8186391.0
2008-03-20 23:07:00,2.03126,2.03126,2.03109,2.03126,3318771.0
2008-03-20 23:08:00,2.03129,2.03141,2.03126,2.03126,7366414.0
2008-03-20 23:09:00,2.0312,2.03148,2.0312,2.03148,5221440.0
2008-03-20 23:10:00,2.03153,2.03186,2.03153,2.03182,18843467.0
2008-03-20 23:11:00,2.03196,2.03225,2.03196,2.03216,3674213.0
2008-03-20 23:12:00,2.03233,2.03265,2.03221,2.03265,5876873.0
2008-03-20 23:13:00,2.03262,2.03307,2.03262,2.03307,29101418.0
2008-03-20 23:14:00,2.03309,2.0333,2.03309,2.03324,3407869.0
2008-03-20 23:15:00,2.03331,2.03355,2.03331,2.03355,983963.0
2008-03-20 23:16:00,2.03348,2.03348,2.03339,2.0334,799248.0
2008-03-20 23:17:00,2.03333,2.03333,2.03308,2.03308,4236721.0
2008-03-20 23:18:00,2.03325,2.03325,2.03312,2.03322,6911228.0
2008-03-20 23:19:00,2.03325,2.03345,2.03325,2.03345,6728639.0
2008-03-20 23:20:00,2.03348,2.03348,2.03323,2.03323,2763705.0
2008-03-20 23:21:00,2.03351,2.03382,2.03351,2.03364,9435279.0
2008-03-20 23:22:00,2.03363,2.03375,2.03337,2.03366,4572912.0
2008-03-20 23:23:00,2.03337,2.03337,2.03314,2.03315,6056106.0
2008-03-20 23:24:00,2.03306,2.0331,2.03274,2.03275,1998234.0
2008-03-20 23:25:00,2.03217,2.0331,2.03217,2.0331,25216671.0
2008-03-20 23:26:00,2.03318,2.03337,2.033,2.03337,9884361.0
2008-03-20 23:27:00,2.03343,2.03351,2.03336,2.03344,1702372.0
2008-03-20 23:28:00,2.03363,2.03364,2.0332,2.03328,19789474.0
2008-03-20 23:29:00,2.03349,2.03384,2.03349,2.03384,7694314.0
2008-03-20 23:30:00,2.03408,2.03428,2.03397,2.03397,4181650.0
2008-03-20 23:31:00,2.03399,2.03406,2.03393,2.03396,7083704.0
2008-03-20 23:32:00,2.03347,2.03401,2.03347,2.03392,10853215.0
2008-03-20 23:33:00,2.03387,2.03395,2.03357,2.03357,8920504.0
2008-03-20 23:34:00,2.0335,2.0335,2.03335,2.03335,2060032.0
2008-03-20 23:35:00,2.03333,2.03333,2.0332,2.03324,7072458.0
2008-03-20 23:36:00,2.03318,2.03318,2.0331,2.0331,319765.0
2008-03-20 23:37:00,2.03307,2.03307,2.03287,2.03287,14409006.0
2008-03-20 23:38:00,2.03302,2.03315,2.033,2.03315,7529514.0
2008-03-20 23:39:00,2.03302,2.03302,2.03266,2.03266,10180746.0
2008-03-20 23:40:00,2.03271,2.03274,2.0326,2.03269,1188354.0
2008-03-20 23:42:00,2.03275,2.03296,2.03275,2.03281,6015280.0
2008-03-20 23:43:00,2.0329,2.03298,2.03288,2.03288,9393178.0
2008-03-20 23:44:00,2.03294,2.03311,2.03282,2.03311,2938963.0
2008-03-20 23:45:00,2.03334,2.03369,2.03332,2.03356,9198994.0
2008-03-20 23:46:00,2.0337,2.03377,2.0337,2.03377,284706.0
2008-03-20 23:47:00,2.034,2.03415,2.03384,2.03415,3219215.0
2008-03-20 23:48:00,2.03426,2.03426,2.03376,2.0338,8004543.0
2008-03-20 23:49:00,2.03393,2.03403,2.0338,2.03391,14438473.0
2008-03-20 23:50:00,2.03398,2.03407,2.03387,2.03407,5194657.0
2008-03-20 23:51:00,2.03397,2.03397,2.03373,2.03373,1574016.0
2008-03-20 23:52:00,2.03357,2.03357,2.03332,2.03342,6558074.0
2008-03-20 23:53:00,2.03341,2.03357,2.03339,2.03357,20128565.0
2008-03-20 23:54:00,2.03356,2.03356,2.03335,2.03335,9472196.0
2008-03-20 23:55:00,2.03316,2.03316,2.03284,2.03284,1053086.0
2008-03-20 23:56:00,2.03288,2.03288,2.03245,2.03263,3814678.0
2008-03-20 23:57:00,2.03247,2.03247,2.03214,2.0322,7009923.0
2008-03-20 23:58:00,2.03223,2.03229,2.03206,2.03229,6864372.0
2008-03-21 00:00:00,2.03239,2.03239,2.03179,2.03179,2676765.0
2008-03-21 00:01:00,2.03151,2.03151,2.03088,2.03091,6751412.0
2008-03-21 00:02:00,2.03095,2.03144,2.03095,2.0313,6383153.0
2008-03-21 00:03:00,2.03128,2.03128,2.03108,2.03125,7723643.0
2008-03-21 00:04:00,2.03133,2.03133,2.03103,2.03129,709932.0
2008-03-21 00:06:00,2.03143,2.03166,2.03128,2.03128,2494890.0
2008-03-21 00:07:00,2.03129,2.03129,2.03102,2.03106,8787464.0
2008-03-21 00:08:00,2.03102,2.03106,2.03094,2.03106,6639113.0
2008-03-21 00:09:00,2.03113,2.03135,2.03099,2.03099,3802587.0
2008-03-21 00:10:00,2.03079,2.03079,2.03051,2.03065,9892653.0
2008-03-21 00:12:00,2.03081,2.03177,2.03081,2.03177,6327319.0
2008-03-21 00:13:00,2.03195,2.03209,2.03192,2.03192,10087455.0
2008-03-21 00:14:00,2.03173,2.03175,2.03162,2.03162,6143412.0
2008-03-21 00:15:00,2.03168,2.0317,2.03133,2.03133,5889225.0
2008-03-21 00:16:00,2.03168,2.03168,2.03162,2.03162,5017447.0
2008-03-21 00:17:00,2.03157,2.03157,2.03114,2.03114,1087972.0
2008-03-21 00:18:00,2.03128,2.03144,2.03128,2.03135,16268955.0
2008-03-21 00:19:00,2.03132,2.03132,2.0312,2.03122,3573708.0
2008-03-21 00:20:00,2.03112,2.03121,2.03077,2.03109,12012902.0
2008-03-21 00:22:00,2.03113,2.0316,2.03113,2.0316,4268431.0
2008-03-21 00:23:00,2.03177,2.03196,2.03177,2.03193,3492651.0
2008-03-21 00:24:00,2.0318,2.0318,2.03158,2.03158,3694244.0
2008-03-21 00:26:00,2.03173,2.03173,2.03139,2.03139,3628568.0
2008-03-21 00:27:00,2.03126,2.03126,2.03082,2.03085,19131796.0
2008-03-21 00:28:00,2.03082,2.03082,2.03055,2.0307,1950864.0
2008-03-21 00:29:00,2.03035,2.03083,2.03035,2.03043,9702008.0
2008-03-21 00:30:00,2.03031,2.03031,2.02937,2.02937,13875217.0
2008-03-21 00:31:00,2.0294,2.02971,2.0294,2.02954,5683162.0
2008-03-21 00:32:00,2.02951,2.02968,2.02951,2.02968,2156078.0
2008-03-21 00:34:00,2.02981,2.03029,2.02981,2.03029,22601566.0
2008-03-21 00:35:00,2.03036,2.03058,2.02998,2.02998,3575573.0
2008-03-21 00:36:00,2.02999,2.03029,2.02981,2.03017,6917981.0
2008-03-21 00:37:00,2.02989,2.02996,2.02963,2.02963,13582793.0
2008-03-21 00:38:00,2.02969,2.0302,2.02969,2.03017,8884665.0
2008-03-21 00:40:00,2.03022,2.03022,2.03022,2.03022,103896.0
2008-03-21 00:41:00,2.03026,2.03034,2.03016,2.03016,13287980.0
2008-03-21 00:42:00,2.03015,2.0303,2.02992,2.0303,5293416.0
2008-03-21 00:43:00,2.03053,2.03053,2.02984,2.02985,2859758.0
2008-03-21 00:44:00,2.02981,2.02981,2.02946,2.02956,3773831.0
2008-03-21 00:45:00,2.02945,2.02968,2.02882,2.02889,17915684.0
2008-03-21 00:46:00,2.02881,2.03002,2.02881,2.03002,17405359.0
2008-03-21 00:47:00,2.03004,2.03038,2.03004,2.03038,21427792.0
2008-03-21 00:48:00,2.03047,2.03104,2.03047,2.03063,2216510.0
2008-03-21 00:49:00,2.03047,2.03069,2.03037,2.03046,12423000.0
2008-03-21 00:50:00,2.03046,2.03077,2.03046,2.03077,11751124.0
2008-03-21 00:51:00,2.03091,2.03091,2.03063,2.03084,8157004.0
2008-03-21 00:52:00,2.03072,2.03072,2.03051,2.03053,4250874.0
2008-03-21 00:53:00,2.03056,2.03098,2.03051,2.03098,7532011.0
2008-03-21 00:54:00,2.03113,2.03123,2.03088,2.03094,3986631.0
2008-03-21 00:55:00,2.03086,2.031,2.03081,2.03085,1114689.0
2008-03-21 00:56:00,2.03081,2.03138,2.03081,2.03138,2045897.0
2008-03-21 00:57:00,2.03155,2.03155,2.03103,2.03103,4189497.0
2008-03-21 00:58:00,2.03095,2.0311,2.02961,2.03088,9011561.0
2008-03-21 01:00:00,2.03077,2.03077,2.03019,2.03044,9634914.0
2008-03-21 01:02:00,2.03021,2.03021,2.03001,2.03011,10202911.0
2008-03-21 01:03:00,2.03015,2.03026,2.03,2.03026,8406868.0
2008-03-21 01:04:00,2.03045,2.03081,2.03045,2.0307,5959451.0
2008-03-21 01:05:00,2.03083,2.03083,2.03053,2.0307,3314850.0
2008-03-21 01:06:00,2.03066,2.03085,2.03035,2.03052,9019282.0
2008-03-21 01:07:00,2.03031,2.03031,2.02992,2.02994,5382466.0
2008-03-21 01:08:00,2.02996,2.0301,2.02989,2.0301,3257566.0
2008-03-21 01:09:00,2.03002,2.03002,2.02987,2.02987,6848275.0
2008-03-21 01:10:00,2.02989,2.03042,2.02962,2.03042,7127246.0
2008-03-21 01:11:00,2.03054,2.03068,2.03041,2.03041,381838.0
2008-03-21 01:12:00,2.03036,2.03036,2.03028,2.03028,795803.0
2008-03-21 01:13:00,2.03031,2.03054,2.03018,2.03054,7465968.0
2008-03-21 01:14:00,2.03062,2.03062,2.03031,2.03041,3422434.0
2008-03-21 01:15:00,2.03026,2.03026,2.02965,2.02968,1847828.0
2008-03-21 01:16:00,2.02981,2.03014,2.02981,2.03014,1493429.0
2008-03-21 01:17:00,2.03028,2.03043,2.03028,2.03043,9058062.0
2008-03-21 01:18:00,2.03061,2.03101,2.03061,2.03063,12055858.0
2008-03-21 01:19:00,2.03049,2.03049,2.03015,2.03015,27824320.0
2008-03-21 01:20:00,2.0299,2.0299,2.0299,2.0299,1176800.0
2008-03-21 01:21:00,2.02989,2.03,2.02984,2.02985,7280764.0
2008-03-21 01:22:00,2.02974,2.02974,2.02946,2.02951,11496582.0
2008-03-21 01:23:00,2.02962,2.02973,2.02954,2.02973,7080428.0
2008-03-21 01:24:00,2.02984,2.03041,2.02984,2.03041,14950664.0
2008-03-21 01:26:00,2.03045,2.03045,2.03045,2.03045,220467.0
2008-03-21 01:28:00,2.03072,2.03072,2.03028,2.0303,1229303.0
2008-03-21 01:29:00,2.03018,2.0304,2.0301,2.0302,5642019.0
2008-03-21 01:30:00,2.0303,2.03074,2.03023,2.03023,12825456.0
2008-03-21 01:32:00,2.03026,2.03097,2.03026,2.03097,6055820.0
2008-03-21 01:33:00,2.03082,2.03082,2.03005,2.03005,1969276.0
2008-03-21 01:34:00,2.03006,2.0308,2.03006,2.0308,5523240.0
2008-03-21 01:35:00,2.03067,2.03067,2.0301,2.03037,9077972.0
2008-03-21 01:36:00,2.03053,2.03078,2.03027,2.03064,6000331.0
2008-03-21 01:37:00,2.03051,2.03051,2.03033,2.03046,8497876.0
2008-03-21 01:38:00,2.03046,2.03046,2.02999,2.03005,3078229.0
2008-03-21 01:39:00,2.02981,2.02981,2.02927,2.02927,958562.0
2008-03-21 01:40:00,2.02923,2.02951,2.02907,2.02908,9687353.0
2008-03-21 01:41:00,2.02917,2.02926,2.02909,2.02926,10416952.0
2008-03-21 01:42:00,2.02934,2.02954,2.02932,2.02932,8632868.0
2008-03-21 01:43:00,2.02911,2.02941,2.02908,2.02934,11139293.0
2008-03-21 01:44:00,2.02935,2.02953,2.0293,2.02953,2144503.0
2008-03-21 01:45:00,2.02953,2.02964,2.02953,2.0296,2570706.0
2008-03-21 01:46:00,2.02958,2.02967,2.02956,2.02956,3846218.0
2008-03-21 01:47:00,2.02951,2.02951,2.02925,2.02925,3969589.0
2008-03-21 01:48:00,2.02933,2.02933,2.02923,2.02923,5709809.0
2008-03-21 01:49:00,2.02922,2.02935,2.02914,2.02935,6350639.0
2008-03-21 01:50:00,2.02962,2.02982,2.0296,2.02961,27952754.0
2008-03-21 01:51:00,2.02938,2.02962,2.02924,2.02962,6634209.0
2008-03-21 01:52:00,2.02983,2.02993,2.02983,2.02993,1199190.0
2008-03-21 01:54:00,2.02992,2.02992,2.02901,2.02912,10021482.0
2008-03-21 01:55:00,2.02911,2.02935,2.02898,2.02935,8393092.0
2008-03-21 01:56:00,2.02951,2.02967,2.02942,2.02946,23963763.0
2008-03-21 01:58:00,2.02918,2.02926,2.02907,2.02907,12378954.0
2008-03-21 02:00:00,2.02944,2.0296,2.0288,2.0288,5675797.0
2008-03-21 02:01:00,2.02875,2.02875,2.02842,2.02855,3317770.0
2008-03-21 02:02:00,2.0286,2.02885,2.02853,2.02885,13270879.0
2008-03-21 02:03:00,2.02886,2.02886,2.02791,2.02793,15472811.0
2008-03-21 02:04:00,2.02797,2.02863,2.02797,2.02863,15545848.0
2008-03-21 02:05:00,2.02869,2.02882,2.02861,2.02863,4582471.0
2008-03-21 02:06:00,2.02876,2.02915,2.02876,2.02902,5812160.0
2008-03-21 02:07:00,2.02917,2.02962,2.02917,2.02962,6434846.0
2008-03-21 02:08:00,2.02986,2.02988,2.02938,2.02953,5292554.0
2008-03-21 02:09:00,2.02954,2.02963,2.02916,2.02945,7169010.0
2008-03-21 02:10:00,2.02953,2.02972,2.02932,2.02972,3701019.0
2008-03-21 02:11:00,2.02988,2.0301,2.02988,2.03005,6913741.0
2008-03-21 02:12:00,2.03005,2.03005,2.02953,2.02953,3647036.0
2008-03-21 02:13:00,2.02933,2.02933,2.02897,2.02897,6807994.0
2008-03-21 02:14:00,2.02891,2.02923,2.02891,2.02923,4359009.0
2008-03-21 02:15:00,2.02932,2.02965,2.02932,2.02965,8806863.0
2008-03-21 02:16:00,2.02982,2.0302,2.02982,2.03018,12316975.0
2008-03-21 02:17:00,2.03004,2.03004,2.02947,2.02955,2226248.0
2008-03-21 02:18:00,2.02969,2.0299,2.02968,2.02977,6337518.0
2008-03-21 02:19:00,2.02987,2.02987,2.02958,2.02962,4674375.0
2008-03-21 02:20:00,2.0295,2.0295,2.02935,2.02935,1541533.0
2008-03-21 02:21:00,2.02941,2.02941,2.02915,2.02931,5824951.0
2008-03-21 02:22:00,2.02932,2.02972,2.02811,2.02972,11708931.0
2008-03-21 02:23:00,2.02983,2.03001,2.02983,2.02986,6987970.0
2008-03-21 02:24:00,2.02956,2.02975,2.02953,2.02954,1906247.0
2008-03-21 02:25:00,2.02961,2.02979,2.02961,2.02975,10094445.0
2008-03-21 02:26:00,2.02985,2.02985,2.02941,2.02948,4230971.0
2008-03-21 02:27:00,2.02935,2.02935,2.02906,2.02906,7031682.0
2008-03-21 02:28:00,2.02889,2.02912,2.02857,2.02912,11607597.0
2008-03-21 02:29:00,2.0292,2.03,2.0292,2.03,16983780.0
2008-03-21 02:30:00,2.03008,2.03044,2.03001,2.03001,7339442.0
2008-03-21 02:31:00,2.02988,2.03012,2.02988,2.02994,4552334.0
2008-03-21 02:32:00,2.02985,2.0299,2.02955,2.0299,4882408.0
2008-03-21 02:33:00,2.02994,2.0301,2.02993,2.02998,8602846.0
2008-03-21 02:34:00,2.03012,2.03031,2.03005,2.03031,4992228.0
2008-03-21 02:35:00,2.03035,2.03057,2.03035,2.03057,4420436.0
2008-03-21 02:36:00,2.03051,2.03052,2.03025,2.03025,3911722.0
2008-03-21 02:37:00,2.03016,2.03016,2.02957,2.02957,12479077.0
2008-03-21 02:38:00,2.02956,2.02967,2.02935,2.02965,11269802.0
2008-03-21 02:39:00,2.02907,2.02957,2.02907,2.02957,4360545.0
2008-03-21 02:40:00,2.02977,2.03009,2.02977,2.03009,12188795.0
2008-03-21 02:41:00,2.03019,2.03025,2.03008,2.03008,3516936.0
2008-03-21 02:42:00,2.02992,2.03016,2.02965,2.03016,4656976.0
2008-03-21 02:44:00,2.03019,2.03019,2.02983,2.03001,5227457.0
2008-03-21 02:45:00,2.02995,2.03001,2.02971,2.03001,3262745.0
2008-03-21 02:46:00,2.0299,2.0299,2.02963,2.02983,7186019.0
2008-03-21 02:47:00,2.02975,2.02976,2.02961,2.0297,17325158.0
2008-03-21 02:48:00,2.02977,2.02977,2.02933,2.02959,9681738.0
2008-03-21 02:49:00,2.0296,2.0296,2.02936,2.02936,5372919.0
2008-03-21 02:50:00,2.02942,2.02959,2.02936,2.02947,9020703.0
2008-03-21 02:51:00,2.0296,2.02976,2.0296,2.0297,13570909.0
2008-03-21 02:52:00,2.02976,2.02986,2.02976,2.02976,22205802.0
2008-03-21 02:53:00,2.02972,2.02972,2.02935,2.02935,9318967.0
2008-03-21 02:54:00,2.02935,2.02982,2.02935,2.02982,6519098.0
2008-03-21 02:55:00,2.02996,2.03006,2.02963,2.02963,9811972.0
2008-03-21 02:56:00,2.02973,2.02983,2.02966,2.02983,10373939.0
2008-03-21 02:57:00,2.02972,2.02979,2.02966,2.02971,2249545.0
2008-03-21 02:58:00,2.02962,2.0298,2.02962,2.02971,9733514.0
2008-03-21 02:59:00,2.02981,2.02981,2.02923,2.02923,3397889.0
2008-03-21 03:00:00,2.02959,2.02959,2.02912,2.02916,11803326.0
2008-03-21 03:01:00,2.02915,2.02926,2.0291,2.02926,8797810.0
2008-03-21 03:02:00,2.02915,2.02915,2.02889,2.02889,8393654.0
2008-03-21 03:03:00,2.02891,2.02891,2.02854,2.02881,3133508.0
2008-03-21 03:04:00,2.02882,2.02915,2.02882,2.02915,2924834.0
2008-03-21 03:06:00,2.02939,2.02977,2.02939,2.02974,8720101.0
2008-03-21 03:07:00,2.0297,2.0297,2.02922,2.02922,1988521.0
2008-03-21 03:08:00,2.02927,2.02945,2.02901,2.02943,8479832.0
2008-03-21 03:09:00,2.02937,2.02974,2.02937,2.02974,4858365.0
2008-03-21 03:10:00,2.02986,2.03045,2.02986,2.03045,5418232.0
2008-03-21 03:11:00,2.03039,2.03049,2.0303,2.03049,31943815.0
2008-03-21 03:12:00,2.0305,2.03053,2.03022,2.03053,1869104.0
2008-03-21 03:13:00,2.0303,2.0303,2.02988,2.0299,6857078.0
2008-03-21 03:14:00,2.03004,2.03012,2.02987,2.02987,20106468.0
2008-03-21 03:16:00,2.02995,2.03042,2.02995,2.03042,6057851.0
2008-03-21 03:17:00,2.03038,2.03043,2.03025,2.03029,8772714.0
2008-03-21 03:18:00,2.02992,2.03043,2.02992,2.02998,10271499.0
2008-03-21 03:19:00,2.02989,2.03025,2.02981,2.03025,5015088.0
2008-03-21 03:20:00,2.03038,2.03038,2.03038,2.03038,2609530.0
2008-03-21 03:21:00,2.0304,2.03052,2.0303,2.03046,15441134.0
2008-03-21 03:22:00,2.0305,2.03069,2.03047,2.03069,3583662.0
2008-03-21 03:23:00,2.03074,2.03074,2.03063,2.03074,11243511.0
2008-03-21 03:24:00,2.03071,2.0309,2.03071,2.0309,15000542.0
2008-03-21 03:25:00,2.03087,2.03087,2.03042,2.03042,3990917.0
2008-03-21 03:26:00,2.03034,2.03034,2.03009,2.03009,3766402.0
2008-03-21 03:27:00,2.02995,2.02995,2.02945,2.02951,11050097.0
2008-03-21 03:28:00,2.02955,2.02982,2.02955,2.02982,10644450.0
2008-03-21 03:29:00,2.02962,2.0297,2.02952,2.02955,9534119.0
2008-03-21 03:30:00,2.02963,2.02978,2.02943,2.02943,13554134.0
2008-03-21 03:31:00,2.0295,2.02961,2.02949,2.02961,1959050.0
2008-03-21 03:32:00,2.02959,2.02963,2.02943,2.02963,5526139.0
2008-03-21 03:33:00,2.02964,2.03004,2.02964,2.03004,6763348.0
2008-03-21 03:34:00,2.03007,2.03017,2.02958,2.02958,10392800.0
2008-03-21 03:35:00,2.02953,2.02978,2.02947,2.02949,5743174.0
2008-03-21 03:36:00,2.02957,2.03032,2.02957,2.03029,5734687.0
2008-03-21 03:38:00,2.03013,2.03025,2.02981,2.03025,5957571.0
2008-03-21 03:40:00,2.03052,2.03062,2.03046,2.03046,4218317.0
2008-03-21 03:42:00,2.03033,2.03033,2.02998,2.02998,20981170.0
2008-03-21 03:43:00,2.02985,2.02995,2.02976,2.02995,10719771.0
2008-03-21 03:44:00,2.03003,2.03012,2.02997,2.02997,6403987.0
2008-03-21 03:45:00,2.03,2.03015,2.02987,2.02998,8984076.0
2008-03-21 03:46:00,2.03004,2.03024,2.03004,2.03011,5113994.0
2008-03-21 03:47:00,2.03009,2.03009,2.02981,2.02981,6103481.0
2008-03-21 03:48:00,2.02961,2.02961,2.02889,2.02892,5516599.0
2008-03-21 03:49:00,2.02895,2.02921,2.02885,2.02921,4145533.0
2008-03-21 03:50:00,2.02927,2.0294,2.02927,2.02933,5309524.0
2008-03-21 03:51:00,2.02924,2.02933,2.02922,2.02933,34123911.0
2008-03-21 03:52:00,2.02915,2.02934,2.02915,2.02934,5707874.0
2008-03-21 03:53:00,2.0295,2.02974,2.02932,2.02947,4493873.0
2008-03-21 03:54:00,2.02966,2.02999,2.02966,2.02998,1622725.0
2008-03-21 03:55:00,2.02993,2.02993,2.02947,2.02947,5803177.0
2008-03-21 03:56:00,2.02928,2.02928,2.02869,2.0287,12729654.0
2008-03-21 03:57:00,2.02872,2.02888,2.02843,2.02843,3546955.0
2008-03-21 03:58:00,2.02859,2.02859,2.02851,2.02851,15958010.0
2008-03-21 03:59:00,2.02848,2.02856,2.02836,2.02856,13004807.0
2008-03-21 04:00:00,2.02868,2.02903,2.02865,2.02865,9720509.0
2008-03-21 04:01:00,2.02846,2.02846,2.02806,2.02809,5914418.0
2008-03-21 04:02:00,2.02804,2.02861,2.02804,2.0283,3550434.0
2008-03-21 04:03:00,2.02805,2.02805,2.02778,2.0278,5339858.0
2008-03-21 04:04:00,2.02778,2.0279,2.02778,2.02784,4395044.0
2008-03-21 04:05:00,2.02777,2.02821,2.02771,2.02786,11718919.0
2008-03-21 04:06:00,2.0278,2.0278,2.02752,2.02752,3340842.0
2008-03-21 04:07:00,2.02764,2.02789,2.02763,2.02789,2526455.0
2008-03-21 04:08:00,2.02798,2.02817,2.02798,2.02799,8095081.0
2008-03-21 04:09:00,2.02807,2.02843,2.02807,2.0281,12265746.0
2008-03-21 04:10:00,2.02797,2.02797,2.02779,2.02782,20287454.0
2008-03-21 04:11:00,2.02786,2.02792,2.0273,2.0273,8134786.0
2008-03-21 04:12:00,2.0278,2.028,2.0278,2.028,9817297.0
2008-03-21 04:13:00,2.02818,2.0283,2.02795,2.02795,1816749.0
2008-03-21 04:14:00,2.02798,2.02801,2.02791,2.02798,8602777.0
2008-03-21 04:15:00,2.02816,2.02835,2.02813,2.02814,14674290.0
2008-03-21 04:16:00,2.02803,2.02804,2.02789,2.02795,1421412.0
2008-03-21 04:18:00,2.02802,2.02863,2.02802,2.02861,7337714.0
2008-03-21 04:19:00,2.02861,2.02861,2.02805,2.02844,5991516.0
2008-03-21 04:20:00,2.02857,2.02857,2.02827,2.02827,17312503.0
2008-03-21 04:21:00,2.02829,2.02829,2.02816,2.02818,12622544.0
2008-03-21 04:22:00,2.02791,2.02826,2.02791,2.02826,8169255.0
2008-03-21 04:23:00,2.02827,2.02829,2.02806,2.02806,8045547.0
2008-03-21 04:24:00,2.02783,2.02783,2.02761,2.02761,8131679.0
2008-03-21 04:25:00,2.02755,2.02755,2.02747,2.02754,3352050.0
2008-03-21 04:26:00,2.02767,2.02791,2.02764,2.02764,7146074.0
2008-03-21 04:27:00,2.02784,2.02784,2.0277,2.02773,5419910.0
2008-03-21 04:28:00,2.02774,2.02781,2.02763,2.02779,8603969.0
2008-03-21 04:29:00,2.0278,2.0278,2.02769,2.02777,3788974.0
2008-03-21 04:30:00,2.02789,2.02796,2.02754,2.02791,5670624.0
2008-03-21 04:31:00,2.02802,2.02822,2.02779,2.02819,2128815.0
2008-03-21 04:32:00,2.02825,2.02877,2.02825,2.02876,14857782.0
2008-03-21 04:33:00,2.02874,2.02874,2.02795,2.02795,14691041.0
2008-03-21 04:34:00,2.02794,2.02812,2.02794,2.02807,8086832.0
2008-03-21 04:35:00,2.02801,2.02815,2.02797,2.02808,11297364.0
2008-03-21 04:36:00,2.02817,2.02836,2.0281,2.02829,11365030.0
2008-03-21 04:37:00,2.02808,2.02808,2.02793,2.02793,10315949.0
2008-03-21 04:38:00,2.02811,2.02811,2.02782,2.02782,8352628.0
2008-03-21 04:39:00,2.02765,2.02778,2.02754,2.02754,5324830.0
2008-03-21 04:40:00,2.02769,2.02809,2.02769,2.02802,3297248.0
2008-03-21 04:41:00,2.02779,2.02779,2.02773,2.02773,1744243.0
2008-03-21 04:42:00,2.02782,2.02834,2.02782,2.02834,1015568.0
2008-03-21 04:44:00,2.0283,2.0283,2.02769,2.02776,4503851.0
2008-03-21 04:46:00,2.02785,2.02849,2.02785,2.02849,6077781.0
2008-03-21 04:48:00,2.02837,2.02837,2.02812,2.02812,6611730.0
2008-03-21 04:49:00,2.02801,2.02801,2.02788,2.02788,12885165.0
2008-03-21 04:50:00,2.02795,2.028,2.02795,2.02795,427644.0
2008-03-21 04:51:00,2.02768,2.02827,2.02768,2.02827,2997331.0
2008-03-21 04:52:00,2.02837,2.02853,2.02837,2.02844,1481184.0
2008-03-21 04:54:00,2.02835,2.0285,2.02835,2.02844,9717363.0
2008-03-21 04:56:00,2.02839,2.02839,2.02762,2.02762,3287644.0
2008-03-21 04:57:00,2.02758,2.02767,2.0275,2.02767,7457370.0
2008-03-21 04:58:00,2.0277,2.02792,2.0277,2.02792,11123813.0
2008-03-21 05:00:00,2.02796,2.02857,2.02796,2.02844,1361889.0
2008-03-21 05:02:00,2.02832,2.02832,2.02802,2.0281,12446807.0
2008-03-21 05:03:00,2.02798,2.02798,2.02778,2.02786,3289805.0
2008-03-21 05:04:00,2.02795,2.02818,2.0279,2.0279,25354459.0
2008-03-21 05:05:00,2.02789,2.02807,2.0277,2.0277,6693699.0
2008-03-21 05:06:00,2.02793,2.02828,2.02793,2.02828,5758776.0
2008-03-21 05:07:00,2.0281,2.02821,2.02774,2.02774,6244137.0
2008-03-21 05:08:00,2.02767,2.02767,2.02739,2.02745,6955232.0
2008-03-21 05:09:00,2.02748,2.02754,2.02736,2.02754,12542250.0
2008-03-21 05:10:00,2.02751,2.0277,2.02751,2.0277,15367210.0
2008-03-21 05:11:00,2.02775,2.02786,2.02774,2.02786,4020124.0
2008-03-21 05:12:00,2.02785,2.02803,2.02771,2.02803,3977745.0
2008-03-21 05:13:00,2.02802,2.02808,2.02757,2.02757,9104539.0
2008-03-21 05:14:00,2.02765,2.02844,2.02765,2.02844,1326430.0
2008-03-21 05:15:00,2.0284,2.0284,2.028,2.0282,8052151.0
2008-03-21 05:16:00,2.02824,2.0283,2.02824,2.0283,4049558.0
2008-03-21 05:17:00,2.02831,2.02831,2.02814,2.02827,4001842.0
2008-03-21 05:18:00,2.02841,2.02852,2.02833,2.02838,2650589.0
2008-03-21 05:20:00,2.02843,2.02843,2.02786,2.02786,1125643.0
2008-03-21 05:21:00,2.0279,2.0281,2.02776,2.02776,5219627.0
2008-03-21 05:22:00,2.02799,2.02817,2.02799,2.02817,6027523.0
2008-03-21 05:24:00,2.02829,2.02833,2.02798,2.0281,4966595.0
2008-03-21 05:25:00,2.02809,2.02835,2.02802,2.02835,14877303.0
2008-03-21 05:26:00,2.02843,2.02843,2.02801,2.02801,4299971.0
2008-03-21 05:27:00,2.02797,2.02813,2.02797,2.02813,7257217.0
2008-03-21 05:28:00,2.02824,2.02837,2.02822,2.02837,4166690.0
2008-03-21 05:29:00,2.02853,2.02869,2.02846,2.02869,5343804.0
2008-03-21 05:30:00,2.02882,2.02888,2.02873,2.02876,9165907.0
2008-03-21 05:32:00,2.02858,2.02858,2.02842,2.02842,6038190.0
2008-03-21 05:33:00,2.02835,2.02835,2.02829,2.02835,5319380.0
2008-03-21 05:34:00,2.02839,2.02859,2.02839,2.02847,9890638.0
2008-03-21 05:36:00,2.02826,2.02845,2.02826,2.02845,24771226.0
2008-03-21 05:38:00,2.02862,2.02873,2.02858,2.02858,2739874.0
2008-03-21 05:39:00,2.02852,2.02861,2.02852,2.02861,19340248.0
2008-03-21 05:40:00,2.02872,2.02872,2.0283,2.0283,13184607.0
2008-03-21 05:41:00,2.02829,2.02849,2.02829,2.0284,7552493.0
2008-03-21 05:42:00,2.02861,2.02883,2.02861,2.02864,3188988.0
2008-03-21 05:43:00,2.02878,2.02897,2.02876,2.02897,362288.0
2008-03-21 05:44:00,2.02898,2.02901,2.02884,2.02892,7109569.0
2008-03-21 05:45:00,2.02886,2.02921,2.02886,2.02921,6556043.0
2008-03-21 05:46:00,2.02931,2.02936,2.02915,2.02915,13368571.0
2008-03-21 05:47:00,2.02902,2.02928,2.02892,2.02892,1430523.0
2008-03-21 05:48:00,2.02878,2.02915,2.02878,2.02898,7102647.0
2008-03-21 05:49:00,2.02907,2.02913,2.02897,2.02902,10225166.0
2008-03-21 05:50:00,2.02883,2.02883,2.02859,2.02859,15701996.0
2008-03-21 05:51:00,2.02843,2.02887,2.02843,2.02887,4023239.0
2008-03-21 05:52:00,2.02895,2.02959,2.02895,2.02937,9351627.0
2008-03-21 05:54:00,2.02933,2.0295,2.02888,2.0295,12843476.0
2008-03-21 05:55:00,2.02951,2.02973,2.02941,2.02973,5515374.0
2008-03-21 05:56:00,2.02978,2.02978,2.02941,2.02941,576002.0
2008-03-21 05:57:00,2.02943,2.02943,2.02913,2.02913,15223108.0
2008-03-21 05:58:00,2.02896,2.0293,2.02869,2.0292,1654297.0
2008-03-21 06:00:00,2.02928,2.0293,2.02922,2.0293,27395099.0
2008-03-21 06:01:00,2.02919,2.02919,2.02849,2.02882,8976865.0
2008-03-21 06:02:00,2.02887,2.02908,2.02872,2.02908,7200427.0
2008-03-21 06:03:00,2.02908,2.02918,2.02905,2.02918,7855510.0
2008-03-21 06:04:00,2.02932,2.02939,2.02896,2.02939,5648447.0
2008-03-21 06:06:00,2.0294,2.0294,2.02837,2.02837,4227620.0
2008-03-21 06:07:00,2.02844,2.02889,2.02839,2.02866,12116023.0
2008-03-21 06:08:00,2.0287,2.02872,2.02836,2.0287,4447247.0
2008-03-21 06:09:00,2.02861,2.02861,2.02793,2.02812,6063146.0
2008-03-21 06:10:00,2.02825,2.02839,2.02816,2.02832,3579493.0
2008-03-21 06:11:00,2.02844,2.02844,2.02823,2.02823,6700608.0
2008-03-21 06:12:00,2.02838,2.0284,2.02815,2.02815,92548374.0
2008-03-21 06:13:00,2.02815,2.02816,2.02799,2.02816,14131193.0
2008-03-21 06:14:00,2.02822,2.02891,2.02822,2.02891,16127255.0
2008-03-21 06:15:00,2.02891,2.02891,2.02824,2.02845,16270494.0
2008-03-21 06:16:00,2.02842,2.0285,2.02837,2.02848,7768566.0
2008-03-21 06:17:00,2.02843,2.02865,2.02843,2.02865,3732030.0
2008-03-21 06:18:00,2.02866,2.02899,2.02866,2.02897,3892518.0
2008-03-21 06:20:00,2.02905,2.02911,2.02879,2.02879,4893647.0
2008-03-21 06:21:00,2.02895,2.02906,2.02874,2.02906,12641466.0
2008-03-21 06:22:00,2.0292,2.02939,2.0292,2.02939,1962856.0
2008-03-21 06:23:00,2.0294,2.02965,2.0294,2.02952,2367211.0
2008-03-21 06:24:00,2.02991,2.02991,2.02956,2.0296,3697784.0
2008-03-21 06:25:00,2.02961,2.02961,2.02902,2.02902,1118570.0
2008-03-21 06:26:00,2.0291,2.0291,2.02842,2.02842,10507832.0
2008-03-21 06:27:00,2.02851,2.02897,2.02851,2.02882,8423841.0
2008-03-21 06:28:00,2.02909,2.02929,2.02881,2.02881,3374566.0
2008-03-21 06:29:00,2.02878,2.02878,2.02849,2.02873,4895273.0
2008-03-21 06:30:00,2.02869,2.02878,2.02867,2.02872,46999038.0
2008-03-21 06:32:00,2.02855,2.02864,2.02848,2.02864,4378607.0
2008-03-21 06:33:00,2.02864,2.02864,2.02843,2.0286,2749243.0
2008-03-21 06:34:00,2.02875,2.02886,2.02862,2.02868,3348579.0
2008-03-21 06:35:00,2.02861,2.02872,2.02851,2.02872,10528408.0
2008-03-21 06:36:00,2.02875,2.02881,2.02864,2.02874,7769546.0
2008-03-21 06:38:00,2.02873,2.02883,2.02864,2.02864,15611264.0
2008-03-21 06:39:00,2.02845,2.0286,2.02842,2.02856,8811405.0
2008-03-21 06:40:00,2.02858,2.02862,2.02825,2.02825,1095092.0
2008-03-21 06:42:00,2.02832,2.02904,2.0282,2.02899,623904.0
2008-03-21 06:43:00,2.0288,2.0288,2.0286,2.02869,6929697.0
2008-03-21 06:44:00,2.02887,2.02931,2.02881,2.02931,4904154.0
2008-03-21 06:45:00,2.02936,2.02956,2.02925,2.02925,4349489.0
2008-03-21 06:46:00,2.02939,2.02973,2.02937,2.02973,6357645.0
2008-03-21 06:47:00,2.02974,2.02974,2.02945,2.02958,27481741.0
2008-03-21 06:48:00,2.02944,2.02954,2.02892,2.02892,4124968.0
2008-03-21 06:49:00,2.02883,2.02889,2.02875,2.02875,2046658.0
2008-03-21 06:50:00,2.02881,2.02882,2.02854,2.02882,4866666.0
2008-03-21 06:52:00,2.02901,2.0291,2.02901,2.0291,11676171.0
2008-03-21 06:53:00,2.02911,2.02924,2.02887,2.02887,7660523.0
2008-03-21 06:54:00,2.02886,2.02886,2.02872,2.02884,26041763.0
2008-03-21 06:55:00,2.02891,2.02903,2.02875,2.02889,6125319.0
2008-03-21 06:56:00,2.02912,2.02918,2.02912,2.02915,7494127.0
2008-03-21 06:57:00,2.02909,2.02909,2.02847,2.02847,7510130.0
2008-03-21 06:58:00,2.0285,2.02896,2.0285,2.02882,2529242.0
2008-03-21 07:00:00,2.02881,2.02881,2.02863,2.02863,8470672.0
2008-03-21 07:01:00,2.0287,2.02889,2.02861,2.02869,2154738.0
2008-03-21 07:02:00,2.02895,2.02929,2.02895,2.02916,1917325.0
2008-03-21 07:03:00,2.0291,2.0291,2.02876,2.02879,8815563.0
2008-03-21 07:04:00,2.02897,2.02915,2.02896,2.02896,1024196.0
2008-03-21 07:05:00,2.02899,2.02902,2.02884,2.02888,20977006.0
2008-03-21 07:06:00,2.02876,2.02886,2.02868,2.02886,11874113.0
2008-03-21 07:07:00,2.02887,2.02905,2.02887,2.02905,17462950.0
2008-03-21 07:08:00,2.02911,2.02911,2.02886,2.02888,13734579.0
2008-03-21 07:09:00,2.02882,2.02896,2.02879,2.02893,2271488.0
2008-03-21 07:10:00,2.02906,2.02927,2.02906,2.02919,36730716.0
2008-03-21 07:11:00,2.02918,2.0292,2.02912,2.02918,6376974.0
2008-03-21 07:12:00,2.02931,2.02965,2.02931,2.02939,30899308.0
2008-03-21 07:13:00,2.02929,2.02938,2.02902,2.02902,2075190.0
2008-03-21 07:14:00,2.02877,2.02897,2.02877,2.02897,1842612.0
2008-03-21 07:15:00,2.02912,2.02941,2.02912,2.02926,2968587.0
2008-03-21 07:16:00,2.02931,2.02931,2.02899,2.02899,9910304.0
2008-03-21 07:17:00,2.02901,2.02901,2.02862,2.02897,12852716.0
2008-03-21 07:18:00,2.02885,2.02892,2.02885,2.02885,5239213.0
2008-03-21 07:19:00,2.02886,2.02891,2.02877,2.02889,11216317.0
2008-03-21 07:20:00,2.0291,2.02928,2.02881,2.0289,7369396.0
2008-03-21 07:21:00,2.02909,2.0295,2.02909,2.0295,3536242.0
2008-03-21 07:22:00,2.02974,2.02991,2.02974,2.02977,5309001.0
2008-03-21 07:23:00,2.02961,2.02961,2.02937,2.02939,8114906.0
2008-03-21 07:24:00,2.02936,2.02962,2.02936,2.02951,11026133.0
2008-03-21 07:25:00,2.02942,2.02971,2.02934,2.02971,3789107.0
2008-03-21 07:26:00,2.02977,2.03023,2.02977,2.03015,5312413.0
2008-03-21 07:27:00,2.0301,2.0301,2.02988,2.02988,4092838.0
2008-03-21 07:28:00,2.02977,2.02983,2.02922,2.02922,44486526.0
2008-03-21 07:29:00,2.02904,2.02904,2.02883,2.02902,4004449.0
2008-03-21 07:30:00,2.02899,2.02941,2.02899,2.02929,5712376.0
2008-03-21 07:31:00,2.0293,2.02944,2.02922,2.02944,10543387.0
2008-03-21 07:32:00,2.02952,2.02973,2.02943,2.02961,3425193.0
2008-03-21 07:33:00,2.0294,2.02956,2.0294,2.02941,5308155.0
2008-03-21 07:34:00,2.02948,2.02998,2.02948,2.02992,5070184.0
2008-03-21 07:36:00,2.02982,2.02982,2.0296,2.02981,9920943.0
2008-03-21 07:37:00,2.02977,2.02977,2.02941,2.02949,23018884.0
2008-03-21 07:38:00,2.02936,2.03009,2.02936,2.02999,2426873.0
2008-03-21 07:40:00,2.02975,2.02975,2.02948,2.02975,818311.0
2008-03-21 07:41:00,2.02963,2.02963,2.02945,2.02953,4657498.0
2008-03-21 07:42:00,2.02955,2.02962,2.02953,2.02955,5376699.0
2008-03-21 07:43:00,2.02953,2.02985,2.02948,2.02948,9828808.0
2008-03-21 07:44:00,2.02936,2.02963,2.02936,2.02963,32420069.0
2008-03-21 07:45:00,2.02991,2.03023,2.02991,2.03023,5255367.0
2008-03-21 07:46:00,2.03034,2.03058,2.03027,2.03058,1916559.0
2008-03-21 07:47:00,2.03048,2.03052,2.03047,2.0305,3580430.0
2008-03-21 07:48:00,2.03065,2.0308,2.03051,2.03051,1092591.0
2008-03-21 07:49:00,2.03046,2.03046,2.0303,2.03034,5166520.0
2008-03-21 07:50:00,2.03039,2.03044,2.0303,2.03036,13189697.0
2008-03-21 07:51:00,2.03027,2.03027,2.03009,2.03009,15283246.0
2008-03-21 07:52:00,2.03,2.03015,2.02988,2.02998,3999821.0
2008-03-21 07:53:00,2.03001,2.03001,2.02978,2.02978,3706813.0
2008-03-21 07:54:00,2.02956,2.02956,2.02899,2.02925,6414410.0
2008-03-21 07:56:00,2.02923,2.02957,2.02923,2.02948,8439061.0
2008-03-21 07:57:00,2.02937,2.02937,2.02902,2.02913,9082919.0
2008-03-21 07:58:00,2.02918,2.02924,2.02909,2.02918,1804996.0
2008-03-21 07:59:00,2.02921,2.02967,2.02921,2.02967,1381000.0
2008-03-21 08:00:00,2.02979,2.03036,2.02979,2.03025,3563320.0
2008-03-21 08:02:00,2.03013,2.03013,2.02981,2.02981,2278858.0
2008-03-21 08:03:00,2.02981,2.0299,2.02961,2.0299,2270836.0
2008-03-21 08:04:00,2.03007,2.03035,2.03007,2.03035,3395687.0
2008-03-21 08:05:00,2.03041,2.03074,2.03041,2.03066,11789859.0
2008-03-21 08:06:00,2.03055,2.03082,2.03034,2.03073,659469.0
2008-03-21 08:07:00,2.03084,2.0309,2.03081,2.03081,13072859.0
2008-03-21 08:08:00,2.03084,2.03122,2.03082,2.03122,6837731.0
2008-03-21 08:09:00,2.03129,2.03168,2.03129,2.03168,1224619.0
2008-03-21 08:10:00,2.03155,2.03155,2.03131,2.03131,1100283.0
2008-03-21 08:11:00,2.0313,2.03156,2.0313,2.03138,4677861.0
2008-03-21 08:12:00,2.03166,2.03181,2.03155,2.03163,3074815.0
2008-03-21 08:13:00,2.03167,2.03197,2.03167,2.03197,2355913.0
2008-03-21 08:14:00,2.03169,2.03169,2.0315,2.0315,6651907.0
2008-03-21 08:15:00,2.03147,2.03172,2.03132,2.03166,3150708.0
2008-03-21 08:16:00,2.03152,2.03166,2.03152,2.03165,8803370.0
2008-03-21 08:17:00,2.03163,2.03173,2.03135,2.03173,1776005.0
2008-03-21 08:18:00,2.03171,2.03171,2.03147,2.03147,6448435.0
2008-03-21 08:20:00,2.03165,2.03179,2.03158,2.03158,9959590.0
2008-03-21 08:21:00,2.03165,2.03165,2.03129,2.03129,5636553.0
2008-03-21 08:22:00,2.03127,2.03152,2.03117,2.03152,9807024.0
2008-03-21 08:24:00,2.03161,2.03163,2.03107,2.03129,2543710.0
2008-03-21 08:25:00,2.03141,2.03179,2.03141,2.03179,13243757.0
2008-03-21 08:26:00,2.03196,2.03209,2.03196,2.03198,7282494.0
2008-03-21 08:27:00,2.03198,2.03198,2.03136,2.03136,1573076.0
2008-03-21 08:28:00,2.03138,2.03152,2.03138,2.03145,4467575.0
2008-03-21 08:30:00,2.03149,2.03171,2.03144,2.03171,1164721.0
2008-03-21 08:31:00,2.03175,2.03187,2.03162,2.03187,16113411.0
2008-03-21 08:32:00,2.03191,2.03195,2.03186,2.0319,3062996.0
2008-03-21 08:33:00,2.03191,2.03191,2.03169,2.03169,4298326.0
2008-03-21 08:34:00,2.03156,2.03156,2.03139,2.03139,27829202.0
2008-03-21 08:35:00,2.03128,2.03128,2.03105,2.03105,6794986.0
2008-03-21 08:36:00,2.03092,2.03092,2.0304,2.03076,9563859.0
2008-03-21 08:37:00,2.03091,2.0311,2.03091,2.03107,4823014.0
2008-03-21 08:38:00,2.03104,2.03104,2.03089,2.03096,4535561.0
2008-03-21 08:39:00,2.03098,2.03098,2.03079,2.03093,2992190.0
2008-03-21 08:40:00,2.03077,2.03077,2.03051,2.03051,2753457.0
2008-03-21 08:41:00,2.03056,2.03085,2.03056,2.03085,3326802.0
2008-03-21 08:42:00,2.0308,2.031,2.03059,2.03072,13858352.0
2008-03-21 08:43:00,2.03053,2.03053,2.03007,2.03008,1569304.0
2008-03-21 08:44:00,2.03013,2.03022,2.03005,2.03016,2548236.0
2008-03-21 08:45:00,2.03008,2.03008,2.02966,2.02975,6538576.0
2008-03-21 08:46:00,2.0295,2.02954,2.02881,2.02886,9089693.0
2008-03-21 08:47:00,2.02882,2.02882,2.02858,2.02881,17554666.0
2008-03-21 08:48:00,2.02875,2.02875,2.02843,2.02846,22780822.0
2008-03-21 08:49:00,2.02841,2.02873,2.0284,2.02873,2267283.0
2008-03-21 08:50:00,2.0288,2.02883,2.02866,2.02866,3614132.0
2008-03-21 08:51:00,2.02876,2.02878,2.02864,2.02869,4484941.0
2008-03-21 08:52:00,2.0287,2.02877,2.02861,2.02864,5322957.0
2008-03-21 08:53:00,2.02858,2.02866,2.02857,2.02857,3223585.0
2008-03-21 08:54:00,2.02867,2.02912,2.02867,2.02894,17996602.0
2008-03-21 08:55:00,2.02899,2.02922,2.02899,2.02917,17523957.0
2008-03-21 08:56:00,2.02909,2.02918,2.02893,2.02903,21087294.0
2008-03-21 08:57:00,2.02893,2.02899,2.02879,2.02881,1526686.0
2008-03-21 08:58:00,2.02877,2.02877,2.02865,2.02868,3642166.0
2008-03-21 09:00:00,2.02875,2.02919,2.02875,2.02914,6531453.0
2008-03-21 09:01:00,2.0291,2.02931,2.02782,2.02896,918516.0
2008-03-21 09:02:00,2.02886,2.02894,2.02883,2.02894,4369519.0
2008-03-21 09:03:00,2.02904,2.02934,2.02904,2.02907,7974430.0
2008-03-21 09:04:00,2.02902,2.02934,2.02893,2.02934,4838950.0
2008-03-21 09:05:00,2.02938,2.02989,2.02938,2.02989,2372355.0
2008-03-21 09:06:00,2.02974,2.02978,2.02923,2.02923,12197275.0
2008-03-21 09:07:00,2.0293,2.02984,2.0293,2.02984,5860370.0
2008-03-21 09:08:00,2.02997,2.03055,2.0299,2.03051,6200042.0
2008-03-21 09:09:00,2.03043,2.03065,2.03037,2.03048,2043862.0
2008-03-21 09:10:00,2.03054,2.03115,2.03054,2.03115,6716997.0
2008-03-21 09:11:00,2.03126,2.03191,2.03125,2.03191,3018302.0
2008-03-21 09:12:00,2.03214,2.0325,2.03214,2.0325,7811102.0
2008-03-21 09:13:00,2.03243,2.03243,2.03205,2.03214,1440227.0
2008-03-21 09:14:00,2.03208,2.03208,2.03182,2.03182,1864999.0
2008-03-21 09:15:00,2.03179,2.03196,2.03179,2.0319,5466994.0
2008-03-21 09:16:00,2.03191,2.03214,2.03177,2.03193,14918537.0
2008-03-21 09:17:00,2.03209,2.03251,2.03209,2.03251,21556485.0
2008-03-21 09:18:00,2.0324,2.0324,2.03216,2.03223,1336232.0
2008-03-21 09:19:00,2.03208,2.03221,2.03208,2.0321,16845213.0
2008-03-21 09:20:00,2.03219,2.03254,2.03219,2.03254,6723362.0
2008-03-21 09:21:00,2.03259,2.033,2.03259,2.033,11310506.0
2008-03-21 09:22:00,2.03307,2.03326,2.03307,2.03319,12289221.0
2008-03-21 09:23:00,2.03311,2.03313,2.03288,2.03313,3164135.0
2008-03-21 09:24:00,2.03314,2.03319,2.03306,2.03319,14628768.0
2008-03-21 09:25:00,2.03321,2.03326,2.0331,2.03311,3461850.0
2008-03-21 09:26:00,2.03308,2.03308,2.0328,2.0328,16818153.0
2008-03-21 09:27:00,2.03283,2.0329,2.03283,2.03283,22177197.0
2008-03-21 09:28:00,2.03276,2.03301,2.03276,2.03301,11505423.0
2008-03-21 09:29:00,2.03302,2.03302,2.03235,2.03235,2064266.0
2008-03-21 09:30:00,2.03217,2.03217,2.03198,2.03211,6598636.0
2008-03-21 09:31:00,2.0322,2.03251,2.0322,2.03245,33229565.0
2008-03-21 09:32:00,2.03262,2.03272,2.03226,2.03233,989389.0
2008-03-21 09:33:00,2.03241,2.03296,2.03241,2.03281,14609013.0
2008-03-21 09:34:00,2.03295,2.03354,2.03295,2.03354,9816038.0
2008-03-21 09:35:00,2.0335,2.0335,2.03299,2.03301,2458491.0
2008-03-21 09:36:00,2.03295,2.03295,2.03232,2.03232,1986307.0
2008-03-21 09:37:00,2.03235,2.03256,2.03235,2.03256,946005.0
2008-03-21 09:38:00,2.03274,2.03292,2.03274,2.03285,1352228.0
2008-03-21 09:39:00,2.03283,2.03283,2.03247,2.03247,5158919.0
2008-03-21 09:40:00,2.03231,2.03263,2.03231,2.03263,18692782.0
2008-03-21 09:41:00,2.03252,2.03252,2.03218,2.03218,8116743.0
2008-03-21 09:42:00,2.03216,2.03261,2.03216,2.03227,6514969.0
2008-03-21 09:43:00,2.03208,2.03212,2.03191,2.03212,6639575.0
2008-03-21 09:44:00,2.03217,2.03227,2.0321,2.03224,2502874.0
2008-03-21 09:45:00,2.03221,2.0324,2.03221,2.03226,407539.0
2008-03-21 09:46:00,2.03222,2.03227,2.03179,2.03179,2595808.0
2008-03-21 09:47:00,2.03177,2.03253,2.03177,2.03203,10188355.0
2008-03-21 09:48:00,2.03239,2.03243,2.03226,2.03241,4869464.0
2008-03-21 09:49:00,2.03241,2.03271,2.03241,2.03251,10753055.0
2008-03-21 09:50:00,2.03229,2.03229,2.03191,2.03191,29919329.0
2008-03-21 09:51:00,2.03195,2.03246,2.03187,2.03246,13554899.0
2008-03-21 09:52:00,2.03257,2.03268,2.03223,2.03268,37038306.0
2008-03-21 09:53:00,2.03279,2.03304,2.03279,2.03304,14411307.0
2008-03-21 09:54:00,2.03296,2.03297,2.03277,2.03286,11963101.0
2008-03-21 09:55:00,2.03287,2.03295,2.03278,2.03278,5453180.0
2008-03-21 09:56:00,2.0327,2.0327,2.03211,2.03211,1268311.0
2008-03-21 09:57:00,2.03237,2.03249,2.03233,2.03244,8281335.0
2008-03-21 09:58:00,2.03249,2.03249,2.03226,2.03226,4495691.0
2008-03-21 09:59:00,2.0323,2.0328,2.0323,2.03275,11803075.0
2008-03-21 10:00:00,2.03286,2.03303,2.03284,2.03303,7020386.0
2008-03-21 10:01:00,2.03313,2.03336,2.03313,2.03336,18695810.0
2008-03-21 10:02:00,2.03344,2.03354,2.03339,2.0335,81661384.0
2008-03-21 10:03:00,2.03306,2.03339,2.03306,2.03319,2043699.0
2008-03-21 10:04:00,2.03313,2.03339,2.03308,2.03339,8030794.0
2008-03-21 10:05:00,2.03354,2.03377,2.03354,2.03377,2759689.0
2008-03-21 10:06:00,2.03387,2.03387,2.03346,2.03346,2088438.0
2008-03-21 10:08:00,2.03336,2.03377,2.03336,2.03377,4490799.0
2008-03-21 10:09:00,2.03369,2.03369,2.0335,2.0335,6936012.0
2008-03-21 10:10:00,2.0334,2.0334,2.03291,2.03291,3725369.0
2008-03-21 10:12:00,2.03307,2.0334,2.03307,2.03325,9619193.0
2008-03-21 10:13:00,2.03318,2.03318,2.0321,2.03258,16493752.0
2008-03-21 10:14:00,2.03266,2.03308,2.03266,2.03304,6157776.0
2008-03-21 10:15:00,2.03295,2.03295,2.03226,2.03226,13568241.0
2008-03-21 10:16:00,2.03201,2.03216,2.03193,2.03214,2503156.0
2008-03-21 10:17:00,2.03198,2.03274,2.03198,2.03265,1232580.0
2008-03-21 10:18:00,2.03282,2.03318,2.03282,2.03316,8268592.0
2008-03-21 10:19:00,2.03326,2.03348,2.03321,2.03321,8502631.0
2008-03-21 10:20:00,2.03329,2.03329,2.03293,2.03293,4031404.0
2008-03-21 10:21:00,2.03329,2.03401,2.03329,2.03385,26197719.0
2008-03-21 10:22:00,2.03393,2.03399,2.03317,2.03317,9753577.0
2008-03-21 10:23:00,2.03341,2.03431,2.0334,2.03431,23150103.0
2008-03-21 10:24:00,2.03438,2.03465,2.03435,2.03455,2069284.0
2008-03-21 10:25:00,2.03449,2.03452,2.03429,2.03443,10925088.0
2008-03-21 10:26:00,2.03428,2.03428,2.03366,2.03395,2142278.0
2008-03-21 10:27:00,2.034,2.03426,2.034,2.03426,2873787.0
2008-03-21 10:28:00,2.03432,2.03432,2.0336,2.03377,14514853.0
2008-03-21 10:29:00,2.03389,2.03402,2.03386,2.03393,11852391.0
2008-03-21 10:30:00,2.03404,2.03429,2.03392,2.03392,14983206.0
2008-03-21 10:31:00,2.03418,2.03442,2.03391,2.03442,9345143.0
2008-03-21 10:32:00,2.03442,2.03449,2.03432,2.03449,16381729.0
2008-03-21 10:33:00,2.0345,2.0345,2.03418,2.03433,3768812.0
2008-03-21 10:34:00,2.0342,2.0342,2.03406,2.03413,11328865.0
2008-03-21 10:35:00,2.03415,2.03437,2.034,2.03437,11364862.0
2008-03-21 10:36:00,2.03446,2.03462,2.0344,2.0344,14336263.0
2008-03-21 10:37:00,2.03417,2.03432,2.03414,2.03432,11698240.0
2008-03-21 10:38:00,2.03431,2.0344,2.03426,2.03432,7863822.0
2008-03-21 10:40:00,2.0343,2.0343,2.03379,2.0339,11389461.0
2008-03-21 10:41:00,2.0341,2.03436,2.0341,2.03436,2067811.0
2008-03-21 10:42:00,2.03448,2.03448,2.03387,2.03387,13972723.0
2008-03-21 10:43:00,2.03407,2.0342,2.03401,2.03401,225064690.0
2008-03-21 10:44:00,2.03408,2.03436,2.03408,2.03422,3713248.0
2008-03-21 10:45:00,2.03409,2.03409,2.03385,2.03402,20482535.0
2008-03-21 10:46:00,2.03406,2.03416,2.034,2.03416,4862557.0
2008-03-21 10:47:00,2.03396,2.03396,2.03371,2.03387,10575435.0
2008-03-21 10:48:00,2.03387,2.03387,2.03321,2.03321,860262.0
2008-03-21 10:49:00,2.03315,2.03326,2.03311,2.03311,8543212.0
2008-03-21 10:50:00,2.03315,2.03326,2.03309,2.03326,4559634.0
2008-03-21 10:51:00,2.03327,2.0333,2.03324,2.03324,21661322.0
2008-03-21 10:52:00,2.03313,2.03313,2.03161,2.0331,3584046.0
2008-03-21 10:53:00,2.03319,2.03326,2.03315,2.03326,4517212.0
2008-03-21 10:54:00,2.03316,2.03316,2.03286,2.03286,15182643.0
2008-03-21 10:55:00,2.03282,2.03304,2.03282,2.03304,2471184.0
2008-03-21 10:56:00,2.03314,2.03336,2.03314,2.0332,1653075.0
2008-03-21 10:57:00,2.0333,2.03343,2.03309,2.03343,3528819.0
2008-03-21 10:58:00,2.03351,2.03364,2.03346,2.03346,1358661.0
2008-03-21 10:59:00,2.03338,2.03351,2.03335,2.03346,8186000.0
2008-03-21 11:00:00,2.0335,2.0335,2.03334,2.03334,613680.0
2008-03-21 11:01:00,2.03326,2.03328,2.03315,2.03315,11183603.0
2008-03-21 11:02:00,2.03314,2.03319,2.03306,2.03318,2756740.0
2008-03-21 11:03:00,2.03321,2.03343,2.03321,2.0333,4838742.0
2008-03-21 11:04:00,2.03335,2.03335,2.03309,2.03309,4267899.0
2008-03-21 11:05:00,2.03303,2.03303,2.03217,2.03217,2302457.0
2008-03-21 11:06:00,2.03218,2.03227,2.03216,2.03227,1170170.0
2008-03-21 11:07:00,2.03228,2.03297,2.03228,2.03275,11074804.0
2008-03-21 11:08:00,2.03286,2.03298,2.03282,2.03288,3162032.0
2008-03-21 11:09:00,2.033,2.03372,2.033,2.03372,6850833.0
2008-03-21 11:10:00,2.03384,2.03388,2.03346,2.03346,2091561.0
2008-03-21 11:11:00,2.03305,2.03305,2.03262,2.03262,22154680.0
2008-03-21 11:12:00,2.03262,2.03311,2.03254,2.0327,14710187.0
2008-03-21 11:13:00,2.03257,2.03257,2.03225,2.03225,3664512.0
2008-03-21 11:14:00,2.03252,2.03285,2.03252,2.03268,7532991.0
2008-03-21 11:15:00,2.03292,2.03311,2.03292,2.03294,31711504.0
2008-03-21 11:16:00,2.03272,2.03272,2.03248,2.03249,13183626.0
2008-03-21 11:17:00,2.03258,2.03271,2.0325,2.0325,10036350.0
2008-03-21 11:18:00,2.03237,2.03247,2.03207,2.03247,1512935.0
2008-03-21 11:19:00,2.03263,2.03304,2.03262,2.03304,31097011.0
2008-03-21 11:20:00,2.03302,2.03309,2.03269,2.03274,2701826.0
2008-03-21 11:21:00,2.03283,2.03283,2.03221,2.03228,2376304.0
2008-03-21 11:22:00,2.03215,2.03218,2.03135,2.03135,27107925.0
2008-03-21 11:23:00,2.03131,2.03149,2.0313,2.03144,19361202.0
2008-03-21 11:24:00,2.03144,2.03145,2.03128,2.03145,2542244.0
2008-03-21 11:25:00,2.03133,2.03154,2.03132,2.03146,34284242.0
2008-03-21 11:26:00,2.03138,2.03143,2.03104,2.03125,20034318.0
2008-03-21 11:27:00,2.03129,2.03153,2.03122,2.03123,10607649.0
2008-03-21 11:28:00,2.03144,2.03163,2.03144,2.03163,9510479.0
2008-03-21 11:29:00,2.0316,2.03173,2.0316,2.03171,820193.0
2008-03-21 11:30:00,2.0317,2.0317,2.03146,2.03146,6085917.0
2008-03-21 11:31:00,2.03163,2.03176,2.03157,2.0317,11960724.0
2008-03-21 11:32:00,2.03173,2.03179,2.03157,2.03179,3347931.0
2008-03-21 11:33:00,2.03179,2.03186,2.03178,2.03179,534354.0
2008-03-21 11:34:00,2.03178,2.03208,2.03178,2.03197,6121561.0
2008-03-21 11:35:00,2.03181,2.03181,2.0317,2.03177,7425820.0
2008-03-21 11:36:00,2.03169,2.03169,2.03148,2.03157,5469435.0
2008-03-21 11:37:00,2.03154,2.03184,2.03154,2.03173,50391100.0
2008-03-21 11:38:00,2.03177,2.03196,2.03171,2.03196,9056989.0
2008-03-21 11:39:00,2.03211,2.03215,2.03188,2.03188,2976095.0
2008-03-21 11:40:00,2.03176,2.03176,2.03163,2.03166,11557869.0
2008-03-21 11:41:00,2.03183,2.03201,2.0316,2.0316,5037643.0
2008-03-21 11:42:00,2.03175,2.03199,2.03168,2.03199,2733369.0
2008-03-21 11:43:00,2.03219,2.03237,2.03205,2.03205,20374036.0
2008-03-21 11:44:00,2.03198,2.03218,2.03198,2.03216,574672.0
2008-03-21 11:45:00,2.0322,2.03235,2.03218,2.03235,2261385.0
2008-03-21 11:46:00,2.03229,2.03248,2.03229,2.03239,1880474.0
2008-03-21 11:47:00,2.0324,2.03242,2.03222,2.03242,15280694.0
2008-03-21 11:48:00,2.03267,2.03289,2.03267,2.03285,12795986.0
2008-03-21 11:49:00,2.03281,2.03292,2.03269,2.03271,2193653.0
2008-03-21 11:50:00,2.03264,2.03264,2.03243,2.03243,3226933.0
2008-03-21 11:51:00,2.03225,2.03225,2.03176,2.03183,4463238.0
2008-03-21 11:52:00,2.03189,2.0323,2.03189,2.0323,1736100.0
2008-03-21 11:53:00,2.03244,2.03266,2.03244,2.03262,3699801.0
2008-03-21 11:54:00,2.03276,2.03296,2.0325,2.03296,23763021.0
2008-03-21 11:55:00,2.03279,2.03295,2.03278,2.03278,1866862.0
2008-03-21 11:56:00,2.0328,2.03307,2.03267,2.0328,34727362.0
2008-03-21 11:57:00,2.03278,2.03293,2.03278,2.03293,12446698.0
2008-03-21 11:58:00,2.03292,2.03296,2.03287,2.03295,2374299.0
2008-03-21 11:59:00,2.03289,2.03291,2.03278,2.03291,8383064.0
2008-03-21 12:00:00,2.03285,2.03285,2.03254,2.03254,3285687.0
2008-03-21 12:01:00,2.03236,2.0327,2.03236,2.03243,6784943.0
2008-03-21 12:02:00,2.03257,2.03262,2.03252,2.03262,808995.0
2008-03-21 12:03:00,2.0327,2.0327,2.03212,2.0326,3548108.0
2008-03-21 12:04:00,2.03261,2.03261,2.03242,2.03249,8203553.0
2008-03-21 12:05:00,2.0323,2.03247,2.03215,2.0323,2376256.0
2008-03-21 12:06:00,2.03247,2.03254,2.03247,2.03254,8083876.0
2008-03-21 12:07:00,2.03253,2.03259,2.03239,2.03239,4807245.0
2008-03-21 12:08:00,2.03234,2.03243,2.03214,2.03214,2565737.0
2008-03-21 12:09:00,2.03227,2.03235,2.03222,2.03222,7747418.0
2008-03-21 12:10:00,2.03239,2.03239,2.03216,2.03216,1654057.0
2008-03-21 12:11:00,2.03207,2.03207,2.03195,2.03202,2582082.0
2008-03-21 12:12:00,2.03225,2.03244,2.03192,2.03192,3674960.0
2008-03-21 12:13:00,2.03207,2.03207,2.0316,2.03185,10073756.0
2008-03-21 12:14:00,2.03175,2.03175,2.03158,2.03161,11214258.0
2008-03-21 12:15:00,2.03158,2.03166,2.03139,2.03166,21736792.0
2008-03-21 12:16:00,2.0316,2.03179,2.0316,2.03165,26928972.0
2008-03-21 12:17:00,2.03172,2.03177,2.03153,2.03177,6385962.0
2008-03-21 12:18:00,2.03176,2.03177,2.03165,2.03177,2555134.0
2008-03-21 12:19:00,2.03187,2.03199,2.03169,2.03179,3888829.0
2008-03-21 12:20:00,2.03167,2.03181,2.03165,2.03181,25674924.0
2008-03-21 12:21:00,2.0318,2.03203,2.0318,2.03199,8260386.0
2008-03-21 12:22:00,2.03189,2.03194,2.03162,2.03162,9581578.0
2008-03-21 12:23:00,2.03111,2.03152,2.03111,2.03146,6522311.0
2008-03-21 12:24:00,2.03135,2.03144,2.0312,2.0312,3254041.0
2008-03-21 12:25:00,2.03136,2.03136,2.03106,2.03119,17674666.0
2008-03-21 12:26:00,2.03112,2.03122,2.03112,2.0312,1728663.0
2008-03-21 12:28:00,2.0312,2.0314,2.03117,2.03124,3840695.0
2008-03-21 12:29:00,2.0312,2.03126,2.03118,2.03122,3332074.0
2008-03-21 12:30:00,2.03114,2.03143,2.03114,2.03143,9718732.0
2008-03-21 12:31:00,2.03151,2.03163,2.03126,2.03155,5095724.0
2008-03-21 12:32:00,2.03148,2.03184,2.03148,2.03159,8433165.0
2008-03-21 12:33:00,2.03147,2.03147,2.03131,2.03137,1218266.0
2008-03-21 12:34:00,2.03132,2.03145,2.03132,2.03145,9095809.0
2008-03-21 12:35:00,2.03143,2.03158,2.02999,2.03158,3532511.0
2008-03-21 12:36:00,2.03174,2.03184,2.03155,2.0316,16119743.0
2008-03-21 12:37:00,2.03157,2.03183,2.03144,2.03183,3659162.0
2008-03-21 12:38:00,2.03213,2.03249,2.03212,2.03212,2125901.0
2008-03-21 12:39:00,2.03197,2.03197,2.03189,2.03195,1142226.0
2008-03-21 12:40:00,2.03189,2.03196,2.03184,2.03184,2281541.0
2008-03-21 12:41:00,2.03193,2.032,2.03174,2.0318,5619374.0
2008-03-21 12:42:00,2.03178,2.03178,2.03137,2.03137,10485146.0
2008-03-21 12:43:00,2.03125,2.03151,2.03125,2.03151,1444943.0
2008-03-21 12:44:00,2.0315,2.03153,2.03138,2.03138,8430323.0
2008-03-21 12:45:00,2.03138,2.03141,2.0313,2.0313,23092835.0
2008-03-21 12:46:00,2.03121,2.0314,2.03121,2.03139,2208674.0
2008-03-21 12:47:00,2.03133,2.0314,2.03102,2.0314,7517723.0
2008-03-21 12:48:00,2.03128,2.03151,2.03128,2.03151,2035553.0
2008-03-21 12:49:00,2.03159,2.03169,2.03151,2.03151,3151275.0
2008-03-21 12:50:00,2.03155,2.03155,2.03125,2.03142,4026132.0
2008-03-21 12:51:00,2.03141,2.03143,2.03125,2.03125,2034559.0
2008-03-21 12:52:00,2.0313,2.03158,2.03122,2.03124,5763177.0
2008-03-21 12:53:00,2.03118,2.03118,2.031,2.0311,2878247.0
2008-03-21 12:54:00,2.03113,2.03124,2.03113,2.03117,2172443.0
2008-03-21 12:55:00,2.03118,2.03118,2.03098,2.03098,5347128.0
2008-03-21 12:56:00,2.03079,2.03102,2.03079,2.031,18847554.0
2008-03-21 12:57:00,2.03105,2.03105,2.0304,2.0309,2084074.0
2008-03-21 12:58:00,2.03093,2.03109,2.03093,2.03096,8754144.0
2008-03-21 12:59:00,2.03098,2.03098,2.03052,2.03052,3713909.0
2008-03-21 13:00:00,2.03026,2.03105,2.03026,2.03105,3073344.0
2008-03-21 13:01:00,2.03101,2.03101,2.03086,2.03088,17201731.0
2008-03-21 13:02:00,2.03082,2.03082,2.03053,2.03053,1447850.0
2008-03-21 13:04:00,2.03071,2.03082,2.03071,2.03079,5461872.0
2008-03-21 13:05:00,2.03094,2.0311,2.03083,2.0311,3883341.0
2008-03-21 13:06:00,2.03127,2.03127,2.03071,2.03071,2670593.0
2008-03-21 13:07:00,2.03081,2.03082,2.03075,2.03075,6272201.0
2008-03-21 13:08:00,2.03072,2.03082,2.0307,2.03082,1141963.0
2008-03-21 13:09:00,2.03083,2.03111,2.0307,2.03111,41358203.0
2008-03-21 13:10:00,2.03105,2.03111,2.03089,2.03096,2189884.0
2008-03-21 13:11:00,2.03088,2.03095,2.03071,2.03095,13916311.0
2008-03-21 13:12:00,2.03092,2.03092,2.03077,2.0308,2035053.0
2008-03-21 13:13:00,2.03077,2.03111,2.03077,2.03111,1533535.0
2008-03-21 13:14:00,2.03097,2.03097,2.03056,2.03056,60564487.0
2008-03-21 13:15:00,2.03054,2.03107,2.03054,2.03107,4780280.0
2008-03-21 13:16:00,2.03126,2.03129,2.03114,2.03114,19884782.0
2008-03-21 13:17:00,2.03113,2.03114,2.03094,2.03094,2637632.0
2008-03-21 13:18:00,2.03111,2.03126,2.0311,2.03126,2503670.0
2008-03-21 13:19:00,2.03122,2.03153,2.03122,2.03146,12315669.0
2008-03-21 13:20:00,2.03173,2.03178,2.03173,2.03176,6864429.0
2008-03-21 13:22:00,2.03164,2.03164,2.03119,2.03119,3345292.0
2008-03-21 13:23:00,2.03118,2.03128,2.03096,2.03128,2923976.0
2008-03-21 13:24:00,2.03125,2.03125,2.03099,2.03099,2029833.0
2008-03-21 13:25:00,2.03082,2.0311,2.03082,2.0311,5261797.0
2008-03-21 13:26:00,2.03114,2.03114,2.03081,2.03084,8096623.0
2008-03-21 13:27:00,2.03084,2.03106,2.03079,2.03106,31237745.0
2008-03-21 13:28:00,2.0311,2.03118,2.03086,2.03096,6360511.0
2008-03-21 13:29:00,2.03085,2.03085,2.03047,2.03047,4378781.0
2008-03-21 13:30:00,2.03048,2.0307,2.03048,2.0307,6636008.0
2008-03-21 13:31:00,2.03076,2.03091,2.0307,2.03091,12805853.0
2008-03-21 13:32:00,2.0307,2.0311,2.0307,2.03094,4104238.0
2008-03-21 13:34:00,2.03041,2.03071,2.03041,2.03063,10577052.0
2008-03-21 13:35:00,2.03065,2.03075,2.03053,2.03075,15145921.0
2008-03-21 13:36:00,2.03077,2.03077,2.03057,2.03062,3371204.0
2008-03-21 13:38:00,2.03066,2.03125,2.03066,2.03125,6635504.0
2008-03-21 13:39:00,2.03123,2.03123,2.03072,2.03072,8331575.0
2008-03-21 13:40:00,2.03058,2.03058,2.03031,2.03031,1880170.0
2008-03-21 13:41:00,2.03036,2.03036,2.03017,2.03017,2451011.0
2008-03-21 13:42:00,2.03019,2.03035,2.02987,2.0302,11731221.0
2008-03-21 13:44:00,2.03043,2.03071,2.03043,2.03056,18376402.0
2008-03-21 13:45:00,2.0304,2.0304,2.03019,2.0302,877402.0
2008-03-21 13:46:00,2.03023,2.03037,2.03017,2.03017,7144409.0
2008-03-21 13:47:00,2.03031,2.03043,2.03022,2.03043,14503938.0
2008-03-21 13:48:00,2.0304,2.0304,2.02999,2.03025,1400158.0
2008-03-21 13:49:00,2.0304,2.03062,2.03039,2.03045,4387580.0
2008-03-21 13:50:00,2.03064,2.03079,2.03061,2.03069,6542079.0
2008-03-21 13:51:00,2.0308,2.0312,2.0308,2.0312,10887773.0
2008-03-21 13:52:00,2.03123,2.03123,2.03103,2.03109,42469389.0
2008-03-21 13:53:00,2.03096,2.03096,2.03078,2.03086,2889375.0
2008-03-21 13:54:00,2.03124,2.03158,2.03124,2.03158,2317524.0
2008-03-21 13:55:00,2.03145,2.03145,2.03112,2.03112,2237189.0
2008-03-21 13:56:00,2.03111,2.03111,2.03064,2.03085,11773105.0
2008-03-21 13:57:00,2.03092,2.03113,2.03087,2.03113,15558725.0
2008-03-21 13:58:00,2.03124,2.0314,2.03121,2.03135,26744602.0
2008-03-21 13:59:00,2.03129,2.03129,2.03081,2.03086,2411722.0
2008-03-21 14:00:00,2.03094,2.03122,2.03094,2.03122,11438527.0
2008-03-21 14:01:00,2.03129,2.03163,2.03125,2.03163,58665896.0
2008-03-21 14:02:00,2.03161,2.03161,2.03149,2.03149,9954010.0
2008-03-21 14:03:00,2.03148,2.03192,2.03148,2.03182,1871033.0
2008-03-21 14:04:00,2.03204,2.03204,2.03181,2.03199,26215684.0
2008-03-21 14:05:00,2.03212,2.03229,2.03212,2.03229,15974441.0
2008-03-21 14:06:00,2.03228,2.03228,2.03207,2.03209,10878084.0
2008-03-21 14:07:00,2.03205,2.03229,2.0319,2.0319,1794356.0
2008-03-21 14:08:00,2.03181,2.03225,2.03178,2.03225,2461619.0
2008-03-21 14:09:00,2.03232,2.03232,2.03218,2.03232,4942935.0
2008-03-21 14:10:00,2.03234,2.03234,2.03203,2.03203,11555454.0
2008-03-21 14:11:00,2.03221,2.03242,2.03205,2.03223,5085850.0
2008-03-21 14:12:00,2.03233,2.03238,2.03224,2.03226,2565033.0
2008-03-21 14:13:00,2.0321,2.0321,2.03164,2.03164,15535743.0
2008-03-21 14:14:00,2.03154,2.03154,2.03126,2.03126,9053323.0
2008-03-21 14:15:00,2.03117,2.03125,2.03107,2.03125,4261824.0
2008-03-21 14:16:00,2.03123,2.03123,2.03088,2.031,2209451.0
2008-03-21 14:18:00,2.03121,2.03154,2.03116,2.03154,6104705.0
2008-03-21 14:19:00,2.0315,2.0315,2.03108,2.03108,27771957.0
2008-03-21 14:20:00,2.03084,2.03087,2.03045,2.03045,5049791.0
2008-03-21 14:21:00,2.03046,2.03046,2.0299,2.0299,5994510.0
2008-03-21 14:22:00,2.02975,2.02975,2.02928,2.02928,3356500.0
2008-03-21 14:23:00,2.02935,2.02935,2.02879,2.02879,1673470.0
2008-03-21 14:24:00,2.02878,2.02878,2.02828,2.02828,5639962.0
2008-03-21 14:25:00,2.0283,2.0283,2.0277,2.02781,1966452.0
2008-03-21 14:26:00,2.02796,2.02813,2.02786,2.02812,2363719.0
2008-03-21 14:27:00,2.02813,2.02835,2.02799,2.02835,3507289.0
2008-03-21 14:28:00,2.02839,2.02873,2.02839,2.02873,42859273.0
2008-03-21 14:29:00,2.02885,2.02899,2.02883,2.02899,1297368.0
2008-03-21 14:30:00,2.02913,2.02949,2.02913,2.02944,8446489.0
2008-03-21 14:31:00,2.02947,2.02947,2.02856,2.02885,10786320.0
2008-03-21 14:32:00,2.02894,2.02922,2.02892,2.02896,11612049.0
2008-03-21 14:33:00,2.02889,2.02921,2.02886,2.02921,4840057.0
2008-03-21 14:34:00,2.02925,2.02926,2.02912,2.02912,9687124.0
2008-03-21 14:35:00,2.02915,2.02924,2.02901,2.02901,9698283.0
2008-03-21 14:36:00,2.02903,2.02906,2.02889,2.02904,20411968.0
2008-03-21 14:37:00,2.02903,2.02908,2.0286,2.02908,13553971.0
2008-03-21 14:38:00,2.02909,2.02909,2.02894,2.02894,11416170.0
2008-03-21 14:39:00,2.02906,2.02906,2.0289,2.029,5332918.0
2008-03-21 14:40:00,2.02907,2.02907,2.02889,2.02895,3859496.0
2008-03-21 14:41:00,2.02901,2.0291,2.02899,2.02899,4611878.0
2008-03-21 14:42:00,2.02912,2.02918,2.02904,2.02916,9293003.0
2008-03-21 14:43:00,2.02915,2.02915,2.02902,2.02908,46982212.0
2008-03-21 14:44:00,2.0291,2.0291,2.02883,2.02883,10922261.0
2008-03-21 14:45:00,2.02907,2.02908,2.02901,2.02907,9192546.0
2008-03-21 14:46:00,2.02909,2.02927,2.02906,2.0292,13069653.0
2008-03-21 14:47:00,2.02921,2.02927,2.02911,2.0292,453403.0
2008-03-21 14:48:00,2.02933,2.0297,2.02933,2.02945,17792491.0
2008-03-21 14:49:00,2.02928,2.02928,2.02901,2.02901,5058825.0
2008-03-21 14:50:00,2.02903,2.02913,2.02895,2.02913,1009563.0
2008-03-21 14:51:00,2.02918,2.0294,2.02918,2.0294,3036111.0
2008-03-21 14:52:00,2.0294,2.0294,2.0289,2.0293,16551869.0
2008-03-21 14:53:00,2.02938,2.0296,2.02929,2.0296,23283559.0
2008-03-21 14:54:00,2.02968,2.02982,2.02968,2.02971,3445615.0
2008-03-21 14:55:00,2.02966,2.02966,2.02954,2.02954,15953226.0
2008-03-21 14:56:00,2.02965,2.02993,2.02965,2.02993,6600411.0
2008-03-21 14:57:00,2.03024,2.03069,2.03024,2.03069,3267397.0
2008-03-21 14:58:00,2.03062,2.03064,2.03057,2.03058,7363611.0
2008-03-21 14:59:00,2.03064,2.03096,2.03061,2.03096,46364848.0
2008-03-21 15:00:00,2.03103,2.03105,2.03098,2.03102,7260540.0
2008-03-21 15:01:00,2.03113,2.03147,2.03113,2.03147,4062012.0
2008-03-21 15:02:00,2.03164,2.03168,2.0315,2.03162,4153223.0
2008-03-21 15:03:00,2.03148,2.03194,2.03148,2.03194,2585658.0
2008-03-21 15:04:00,2.03195,2.03197,2.03186,2.03186,2893571.0
2008-03-21 15:05:00,2.03176,2.03185,2.03164,2.03185,8440589.0
2008-03-21 15:06:00,2.03168,2.03179,2.03152,2.03152,5161414.0
2008-03-21 15:07:00,2.0314,2.0314,2.03072,2.03072,16108894.0
2008-03-21 15:08:00,2.03068,2.03078,2.03059,2.03061,5204696.0
2008-03-21 15:09:00,2.03052,2.03055,2.03048,2.03053,2572847.0
2008-03-21 15:10:00,2.03046,2.03046,2.03017,2.03017,6309914.0
2008-03-21 15:11:00,2.03035,2.03035,2.0301,2.03021,13729692.0
2008-03-21 15:12:00,2.03016,2.03016,2.02996,2.0301,39070368.0
2008-03-21 15:13:00,2.03019,2.03039,2.03,2.03039,1423237.0
2008-03-21 15:14:00,2.03044,2.03044,2.0302,2.03036,19457186.0
2008-03-21 15:15:00,2.03046,2.03065,2.03031,2.03065,6135487.0
2008-03-21 15:16:00,2.03075,2.03075,2.0306,2.0306,3782052.0
2008-03-21 15:17:00,2.03041,2.03041,2.03027,2.03039,4929685.0
2008-03-21 15:18:00,2.03031,2.03053,2.03031,2.03053,3203531.0
2008-03-21 15:19:00,2.03052,2.03052,2.03037,2.03042,6214564.0
2008-03-21 15:20:00,2.03052,2.03069,2.03034,2.03069,4821767.0
2008-03-21 15:21:00,2.03052,2.03052,2.0303,2.03052,39809430.0
2008-03-21 15:22:00,2.03056,2.03057,2.03026,2.03026,36206942.0
2008-03-21 15:23:00,2.03015,2.03015,2.02993,2.03008,6903362.0
2008-03-21 15:24:00,2.03004,2.03004,2.02993,2.02993,3982333.0
2008-03-21 15:25:00,2.02997,2.03012,2.02996,2.03002,12959528.0
2008-03-21 15:26:00,2.03012,2.03015,2.02995,2.02995,9561155.0
2008-03-21 15:27:00,2.02999,2.03015,2.02996,2.03013,1646151.0
2008-03-21 15:28:00,2.03015,2.03015,2.02968,2.02982,11099471.0
2008-03-21 15:29:00,2.02975,2.02988,2.02968,2.02969,3453215.0
2008-03-21 15:30:00,2.02979,2.02979,2.02915,2.02915,2776733.0
2008-03-21 15:31:00,2.02924,2.02938,2.0291,2.0291,37555826.0
2008-03-21 15:32:00,2.02894,2.02897,2.02849,2.02849,5270108.0
2008-03-21 15:33:00,2.02833,2.02833,2.02773,2.02773,2571031.0
2008-03-21 15:34:00,2.02813,2.02829,2.02813,2.02829,1646767.0
2008-03-21 15:35:00,2.02824,2.02828,2.02813,2.02828,9465556.0
2008-03-21 15:36:00,2.02841,2.02841,2.02805,2.02827,18356338.0
2008-03-21 15:37:00,2.02816,2.02841,2.02816,2.02841,5139871.0
2008-03-21 15:38:00,2.02859,2.02871,2.02852,2.02852,363469.0
2008-03-21 15:39:00,2.02837,2.02837,2.0282,2.02826,1232429.0
2008-03-21 15:40:00,2.02827,2.02831,2.02813,2.02818,31817824.0
2008-03-21 15:41:00,2.02824,2.02824,2.02808,2.02822,5280061.0
2008-03-21 15:42:00,2.0283,2.0283,2.02772,2.02825,14783860.0
2008-03-21 15:43:00,2.028,2.028,2.02773,2.02773,18007598.0
2008-03-21 15:44:00,2.0276,2.02774,2.02752,2.02752,8621263.0
2008-03-21 15:45:00,2.02753,2.02767,2.0275,2.02755,3911748.0
2008-03-21 15:46:00,2.02771,2.02819,2.02771,2.02819,4355245.0
2008-03-21 15:47:00,2.0282,2.02833,2.02816,2.02816,24051876.0
2008-03-21 15:48:00,2.02827,2.02839,2.02827,2.02839,17314535.0
2008-03-21 15:49:00,2.02824,2.02824,2.0278,2.0278,6488546.0
2008-03-21 15:50:00,2.02782,2.02784,2.02744,2.02778,9483061.0
2008-03-21 15:51:00,2.02781,2.02804,2.02781,2.02804,12699881.0
2008-03-21 15:52:00,2.02813,2.02813,2.02782,2.02782,3953946.0
2008-03-21 15:53:00,2.02794,2.02796,2.02773,2.02783,446257.0
2008-03-21 15:54:00,2.02789,2.02792,2.02775,2.02792,2680572.0
2008-03-21 15:55:00,2.02794,2.02807,2.02783,2.02807,12066045.0
2008-03-21 15:56:00,2.02801,2.02801,2.02777,2.02781,1917072.0
2008-03-21 15:57:00,2.02776,2.02776,2.02764,2.02764,1015634.0
2008-03-21 15:58:00,2.02763,2.02804,2.02763,2.02794,21137409.0
2008-03-21 15:59:00,2.02795,2.028,2.02783,2.028,9537856.0
2008-03-21 16:00:00,2.0279,2.02801,2.02772,2.02801,17087783.0
2008-03-21 16:01:00,2.02794,2.02794,2.0277,2.02789,2124434.0
2008-03-21 16:02:00,2.02805,2.02843,2.02805,2.02843,15638545.0
2008-03-21 16:03:00,2.02835,2.02836,2.02826,2.02826,2760789.0
2008-03-21 16:04:00,2.02829,2.02829,2.02817,2.02821,9104444.0
2008-03-21 16:05:00,2.02818,2.02829,2.02818,2.02829,5607905.0
2008-03-21 16:06:00,2.02832,2.02845,2.02832,2.02845,9135654.0
2008-03-21 16:07:00,2.02831,2.02844,2.02822,2.02835,5683059.0
2008-03-21 16:08:00,2.02829,2.02863,2.02828,2.02857,1857005.0
2008-03-21 16:09:00,2.02855,2.02883,2.02855,2.02881,4753576.0
2008-03-21 16:10:00,2.02872,2.02889,2.02869,2.02869,1777407.0
2008-03-21 16:11:00,2.02863,2.02881,2.0285,2.02856,8803102.0
2008-03-21 16:12:00,2.02865,2.02879,2.02865,2.02879,4384165.0
2008-03-21 16:13:00,2.02871,2.02871,2.02851,2.02866,5949809.0
2008-03-21 16:14:00,2.02882,2.02916,2.02882,2.02884,6103054.0
2008-03-21 16:15:00,2.02914,2.02914,2.02874,2.02874,25157711.0
2008-03-21 16:16:00,2.02882,2.02918,2.02882,2.02918,3217015.0
2008-03-21 16:17:00,2.02907,2.02907,2.02851,2.02862,3669113.0
2008-03-21 16:18:00,2.02876,2.02912,2.02872,2.02903,1953116.0
2008-03-21 16:19:00,2.02896,2.02901,2.02889,2.02901,4010294.0
2008-03-21 16:20:00,2.02918,2.02922,2.02882,2.02915,3026276.0
2008-03-21 16:21:00,2.0291,2.02911,2.02871,2.02871,2323641.0
2008-03-21 16:22:00,2.02849,2.02849,2.028,2.028,2762366.0
2008-03-21 16:23:00,2.02805,2.02838,2.02805,2.02838,4780422.0
2008-03-21 16:24:00,2.02842,2.02842,2.02807,2.02832,7621473.0
2008-03-21 16:25:00,2.02826,2.02828,2.02815,2.02825,10385905.0
2008-03-21 16:26:00,2.0284,2.0285,2.02807,2.02845,9640407.0
2008-03-21 16:27:00,2.02845,2.02845,2.02832,2.02843,3037881.0
2008-03-21 16:28:00,2.02845,2.02853,2.02829,2.02851,17827104.0
2008-03-21 16:29:00,2.02854,2.02854,2.02831,2.02848,41144673.0
2008-03-21 16:30:00,2.02847,2.02876,2.02823,2.02859,2357421.0
2008-03-21 16:31:00,2.02855,2.02868,2.028,2.028,5116188.0
2008-03-21 16:32:00,2.02814,2.0285,2.02814,2.02824,3567625.0
2008-03-21 16:33:00,2.02811,2.0284,2.02811,2.0284,18002274.0
2008-03-21 16:34:00,2.02824,2.02824,2.02791,2.02802,1109787.0
2008-03-21 16:35:00,2.02796,2.02913,2.02796,2.02913,10697323.0
2008-03-21 16:36:00,2.02905,2.02913,2.02883,2.02883,8105382.0
2008-03-21 16:37:00,2.02877,2.029,2.02873,2.0289,40212237.0
2008-03-21 16:38:00,2.02878,2.02878,2.02846,2.02846,2819665.0
2008-03-21 16:39:00,2.02832,2.02845,2.02816,2.02845,16139724.0
2008-03-21 16:40:00,2.02856,2.02893,2.02856,2.02893,2496123.0
2008-03-21 16:41:00,2.029,2.02921,2.029,2.02921,1319748.0
2008-03-21 16:42:00,2.02933,2.02949,2.0293,2.02949,4373119.0
2008-03-21 16:43:00,2.02959,2.02959,2.02935,2.02935,4417630.0
2008-03-21 16:44:00,2.02933,2.02945,2.0293,2.02945,5598051.0
2008-03-21 16:45:00,2.02945,2.02963,2.02945,2.02952,15711503.0
2008-03-21 16:46:00,2.02952,2.02957,2.02951,2.02953,2526876.0
2008-03-21 16:47:00,2.02957,2.02982,2.02957,2.02982,1676990.0
2008-03-21 16:48:00,2.03,2.0302,2.03,2.03006,1783293.0
2008-03-21 16:49:00,2.0299,2.03019,2.0299,2.03019,962303.0
2008-03-21 16:50:00,2.0302,2.0302,2.02987,2.02989,20989761.0
2008-03-21 16:51:00,2.02972,2.02972,2.02943,2.02956,6626291.0
2008-03-21 16:52:00,2.02971,2.03,2.02971,2.02998,8309071.0
2008-03-21 16:53:00,2.02986,2.03008,2.02986,2.03008,2645670.0
2008-03-21 16:54:00,2.03007,2.03023,2.02981,2.02981,1055536.0
2008-03-21 16:56:00,2.02962,2.02981,2.0296,2.02981,3420129.0
2008-03-21 16:57:00,2.02983,2.02983,2.02965,2.02965,2132129.0
2008-03-21 16:58:00,2.02976,2.03015,2.02976,2.02977,2949193.0
2008-03-21 16:59:00,2.02979,2.03041,2.02979,2.03039,4217155.0
2008-03-21 17:00:00,2.03056,2.03056,2.0303,2.0303,11459351.0
2008-03-21 17:01:00,2.03027,2.03027,2.02973,2.02983,994364.0
2008-03-21 17:02:00,2.02991,2.03006,2.02991,2.03006,8250678.0
2008-03-21 17:03:00,2.03006,2.03094,2.03006,2.03094,3404159.0
2008-03-21 17:04:00,2.03124,2.03137,2.03098,2.03126,3749800.0
2008-03-21 17:05:00,2.03113,2.03113,2.03059,2.03077,20271330.0
2008-03-21 17:06:00,2.03084,2.03165,2.03084,2.03159,17329703.0
2008-03-21 17:07:00,2.03158,2.03158,2.03038,2.03038,9946432.0
2008-03-21 17:08:00,2.03049,2.03131,2.03049,2.03131,3143203.0
2008-03-21 17:09:00,2.03139,2.03201,2.03139,2.03196,1708847.0
2008-03-21 17:10:00,2.03199,2.03205,2.03191,2.03205,3163902.0
2008-03-21 17:11:00,2.03215,2.03224,2.03206,2.03224,1607736.0
2008-03-21 17:12:00,2.03215,2.03215,2.03178,2.03204,6248934.0
2008-03-21 17:13:00,2.03206,2.03243,2.0319,2.03243,5277613.0
2008-03-21 17:14:00,2.03256,2.03256,2.03218,2.03218,18907024.0
2008-03-21 17:15:00,2.03212,2.03231,2.03202,2.03227,8646298.0
2008-03-21 17:16:00,2.03214,2.03221,2.032,2.03221,3708411.0
2008-03-21 17:17:00,2.03218,2.03218,2.03191,2.03191,4481092.0
2008-03-21 17:18:00,2.03172,2.03173,2.03155,2.03155,16160428.0
2008-03-21 17:19:00,2.03142,2.03142,2.03113,2.03113,5431812.0
2008-03-21 17:20:00,2.03107,2.03107,2.03097,2.03102,714716.0
2008-03-21 17:21:00,2.03104,2.03109,2.03093,2.03109,4356307.0
2008-03-21 17:22:00,2.03114,2.03139,2.03114,2.03139,10786626.0
2008-03-21 17:23:00,2.03128,2.03137,2.03096,2.03137,6033648.0
2008-03-21 17:24:00,2.03153,2.03153,2.03102,2.03104,4043833.0
2008-03-21 17:25:00,2.03106,2.03106,2.03088,2.03088,2100488.0
2008-03-21 17:26:00,2.03078,2.03096,2.03076,2.03096,2198832.0
2008-03-21 17:27:00,2.03119,2.03137,2.03119,2.03127,3338952.0
2008-03-21 17:28:00,2.03142,2.03175,2.03142,2.03174,16076387.0
2008-03-21 17:29:00,2.03149,2.03149,2.03125,2.03129,13187277.0
2008-03-21 17:30:00,2.03134,2.03134,2.03126,2.03131,6154229.0
2008-03-21 17:31:00,2.03136,2.03143,2.03127,2.0314,2588792.0
2008-03-21 17:32:00,2.03138,2.03171,2.03111,2.03171,29873603.0
2008-03-21 17:33:00,2.03168,2.03168,2.03138,2.03138,2643287.0
2008-03-21 17:34:00,2.03119,2.03119,2.03076,2.03085,2130818.0
2008-03-21 17:35:00,2.03084,2.031,2.03079,2.031,8202637.0
2008-03-21 17:36:00,2.03111,2.03125,2.03101,2.03104,10791580.0
2008-03-21 17:38:00,2.03097,2.03097,2.03078,2.03078,13665331.0
2008-03-21 17:39:00,2.03076,2.03076,2.03049,2.03049,1494205.0
2008-03-21 17:40:00,2.03033,2.03033,2.02992,2.02999,6983915.0
2008-03-21 17:41:00,2.02983,2.02983,2.02953,2.02957,11591480.0
2008-03-21 17:42:00,2.02961,2.02985,2.02961,2.0297,12593622.0
2008-03-21 17:43:00,2.02965,2.02987,2.02945,2.02987,15890139.0
2008-03-21 17:44:00,2.02986,2.02986,2.02955,2.02973,7909933.0
2008-03-21 17:45:00,2.0296,2.0296,2.02923,2.02933,6085706.0
2008-03-21 17:46:00,2.02932,2.02934,2.02923,2.02934,2531007.0
2008-03-21 17:47:00,2.02949,2.02962,2.02931,2.02951,22586105.0
2008-03-21 17:48:00,2.02943,2.02943,2.02785,2.02884,6419146.0
2008-03-21 17:49:00,2.02871,2.02871,2.02835,2.02835,4730795.0
2008-03-21 17:50:00,2.02857,2.02898,2.02857,2.02884,1760493.0
2008-03-21 17:51:00,2.02885,2.02885,2.02843,2.02843,7170677.0
2008-03-21 17:52:00,2.02862,2.02888,2.02862,2.02868,13940548.0
2008-03-21 17:53:00,2.02882,2.02953,2.02882,2.02953,2417661.0
2008-03-21 17:54:00,2.02976,2.03013,2.02966,2.02966,7032718.0
2008-03-21 17:55:00,2.02957,2.02993,2.02957,2.02993,15997824.0
2008-03-21 17:56:00,2.02973,2.02973,2.02952,2.02952,2035536.0
2008-03-21 17:57:00,2.0296,2.02963,2.02948,2.02957,9008407.0
2008-03-21 17:58:00,2.02934,2.02948,2.02933,2.02933,3704361.0
2008-03-21 17:59:00,2.02929,2.0295,2.02927,2.02931,8288930.0
2008-03-21 18:00:00,2.02943,2.02962,2.02934,2.02934,8475250.0
2008-03-21 18:01:00,2.02968,2.03013,2.02968,2.03006,2826873.0
2008-03-21 18:02:00,2.03019,2.03019,2.02999,2.03012,5503796.0
2008-03-21 18:03:00,2.03044,2.03088,2.03044,2.03088,10305909.0
2008-03-21 18:04:00,2.03086,2.03086,2.0306,2.03063,9596214.0
2008-03-21 18:05:00,2.03062,2.03062,2.03037,2.0306,12406441.0
2008-03-21 18:06:00,2.03081,2.03089,2.03063,2.03063,10619847.0
2008-03-21 18:07:00,2.03038,2.03038,2.03012,2.03023,6831493.0
2008-03-21 18:08:00,2.0302,2.0302,2.02993,2.03003,11037997.0
2008-03-21 18:09:00,2.03006,2.03013,2.03005,2.03009,5082420.0
2008-03-21 18:10:00,2.03011,2.03031,2.03011,2.03031,5448156.0
2008-03-21 18:11:00,2.03024,2.03024,2.02993,2.03013,18308011.0
2008-03-21 18:12:00,2.03013,2.03013,2.02994,2.03004,16717848.0
2008-03-21 18:14:00,2.03013,2.0302,2.03001,2.03017,4822256.0
2008-03-21 18:15:00,2.03026,2.03051,2.03025,2.03051,9084144.0
2008-03-21 18:16:00,2.03059,2.0306,2.03046,2.03049,5232375.0
2008-03-21 18:17:00,2.03036,2.03053,2.03035,2.03053,1724242.0
2008-03-21 18:18:00,2.03066,2.03079,2.03066,2.03076,8408710.0
2008-03-21 18:19:00,2.03065,2.03074,2.03052,2.03074,3573706.0
2008-03-21 18:20:00,2.03085,2.03102,2.03085,2.03097,4410956.0
2008-03-21 18:21:00,2.03092,2.03092,2.03032,2.03032,2906696.0
2008-03-21 18:22:00,2.03021,2.03021,2.03004,2.03004,7361802.0
2008-03-21 18:23:00,2.03017,2.03034,2.03012,2.03034,26070179.0
2008-03-21 18:24:00,2.03037,2.03042,2.03032,2.03033,6118683.0
2008-03-21 18:25:00,2.03033,2.03051,2.03029,2.03031,869512.0
2008-03-21 18:26:00,2.03039,2.03056,2.03037,2.03037,473908.0
2008-03-21 18:27:00,2.0303,2.03044,2.0303,2.03044,11893608.0
2008-03-21 18:28:00,2.03046,2.03052,2.03042,2.03042,4555799.0
2008-03-21 18:29:00,2.03042,2.03105,2.03025,2.03105,2676213.0
2008-03-21 18:30:00,2.03099,2.03099,2.03073,2.03073,4226059.0
2008-03-21 18:31:00,2.03074,2.03074,2.02925,2.03063,2089815.0
2008-03-21 18:32:00,2.03065,2.03065,2.03036,2.0306,8454073.0
2008-03-21 18:33:00,2.03055,2.0306,2.03043,2.0306,2568173.0
2008-03-21 18:34:00,2.0306,2.03064,2.03045,2.03064,5492221.0
2008-03-21 18:35:00,2.03057,2.03076,2.03057,2.03076,8480579.0
2008-03-21 18:36:00,2.03081,2.03081,2.03029,2.03029,14826006.0
2008-03-21 18:37:00,2.03047,2.03047,2.03037,2.03044,4015438.0
2008-03-21 18:38:00,2.03049,2.03059,2.03038,2.03038,5982679.0
2008-03-21 18:39:00,2.03046,2.03061,2.03046,2.03061,10932171.0
2008-03-21 18:40:00,2.0306,2.03062,2.0304,2.03046,1718458.0
2008-03-21 18:41:00,2.03047,2.03051,2.02997,2.03048,46951506.0
2008-03-21 18:42:00,2.03056,2.03056,2.03034,2.03047,3415084.0
2008-03-21 18:43:00,2.03047,2.03052,2.03024,2.03052,4305238.0
2008-03-21 18:44:00,2.0306,2.03071,2.03049,2.03065,7028164.0
2008-03-21 18:45:00,2.03076,2.03081,2.03037,2.03081,8591138.0
2008-03-21 18:46:00,2.03091,2.03099,2.03037,2.03049,6759128.0
2008-03-21 18:47:00,2.03056,2.03079,2.03011,2.03079,2107169.0
2008-03-21 18:48:00,2.03085,2.0311,2.03085,2.03093,6942508.0
2008-03-21 18:49:00,2.0309,2.0309,2.03046,2.03046,18085458.0
2008-03-21 18:50:00,2.03052,2.03087,2.03052,2.03087,6092287.0
2008-03-21 18:51:00,2.03093,2.03137,2.03093,2.03137,9719829.0
2008-03-21 18:52:00,2.03141,2.03206,2.03141,2.03206,4992524.0
2008-03-21 18:53:00,2.03206,2.03224,2.03206,2.03223,1227950.0
2008-03-21 18:54:00,2.03234,2.03251,2.03234,2.03251,5767425.0
2008-03-21 18:55:00,2.03258,2.03276,2.03247,2.03274,4910786.0
2008-03-21 18:56:00,2.03258,2.03258,2.0321,2.0321,1641909.0
2008-03-21 18:57:00,2.03206,2.03206,2.0319,2.03196,7857240.0
2008-03-21 18:58:00,2.03195,2.03212,2.03181,2.03212,7580685.0
2008-03-21 18:59:00,2.03197,2.03213,2.03188,2.03206,6433816.0
2008-03-21 19:00:00,2.03195,2.03196,2.03173,2.03173,4219014.0
2008-03-21 19:01:00,2.03174,2.0322,2.0317,2.03195,6689328.0
2008-03-21 19:02:00,2.03203,2.03245,2.03187,2.03237,19746287.0
2008-03-21 19:03:00,2.03234,2.03234,2.03205,2.03205,5568517.0
2008-03-21 19:04:00,2.03209,2.03245,2.03209,2.03245,8123170.0
2008-03-21 19:05:00,2.03234,2.03263,2.03234,2.03261,3854310.0
2008-03-21 19:06:00,2.03257,2.03257,2.03208,2.03208,5888056.0
2008-03-21 19:07:00,2.03201,2.03226,2.03196,2.03226,9798408.0
2008-03-21 19:08:00,2.03236,2.0324,2.03226,2.03229,3292247.0
2008-03-21 19:09:00,2.03226,2.03245,2.03226,2.03226,20979949.0
2008-03-21 19:10:00,2.03217,2.03217,2.03195,2.03205,4905250.0
2008-03-21 19:11:00,2.03207,2.03215,2.03207,2.03213,3468124.0
2008-03-21 19:12:00,2.03209,2.0321,2.032,2.0321,2786215.0
2008-03-21 19:13:00,2.03207,2.03215,2.03202,2.03215,36015210.0
2008-03-21 19:14:00,2.0322,2.03235,2.03213,2.03213,4386198.0
2008-03-21 19:15:00,2.03204,2.03206,2.03193,2.03193,5425793.0
2008-03-21 19:16:00,2.03217,2.03221,2.03197,2.03214,1790339.0
2008-03-21 19:17:00,2.03214,2.03232,2.03214,2.03224,6993417.0
2008-03-21 19:18:00,2.03232,2.03232,2.03193,2.03193,3384363.0
2008-03-21 19:19:00,2.03195,2.03209,2.03171,2.03171,5838938.0
2008-03-21 19:20:00,2.03152,2.03152,2.03125,2.03135,10537895.0
2008-03-21 19:21:00,2.03133,2.03141,2.0312,2.03132,5800690.0
2008-03-21 19:22:00,2.03142,2.03159,2.03129,2.03129,3073199.0
2008-03-21 19:23:00,2.03131,2.03156,2.03124,2.03156,3329718.0
2008-03-21 19:24:00,2.03162,2.03209,2.03139,2.03209,33641987.0
2008-03-21 19:25:00,2.03209,2.03209,2.0316,2.0316,2935695.0
2008-03-21 19:26:00,2.03135,2.03137,2.03133,2.03133,1951798.0
2008-03-21 19:27:00,2.03122,2.03145,2.03119,2.03137,1655026.0
2008-03-21 19:28:00,2.03137,2.03165,2.03133,2.03165,7166024.0
2008-03-21 19:29:00,2.03162,2.03162,2.03108,2.03108,10456458.0
2008-03-21 19:30:00,2.03115,2.03121,2.03113,2.03121,8792883.0
2008-03-21 19:32:00,2.03134,2.03166,2.03134,2.03166,12849137.0
2008-03-21 19:33:00,2.03157,2.03167,2.03145,2.03145,7332811.0
2008-03-21 19:34:00,2.03157,2.03182,2.03139,2.03161,13935311.0
2008-03-21 19:36:00,2.03136,2.03136,2.03078,2.03097,3600748.0
2008-03-21 19:37:00,2.03097,2.0311,2.03095,2.0311,1442766.0
2008-03-21 19:38:00,2.03098,2.03105,2.03098,2.03105,3548717.0
2008-03-21 19:40:00,2.03099,2.03099,2.03093,2.03096,2144824.0
2008-03-21 19:41:00,2.03091,2.03095,2.03084,2.03095,2292364.0
2008-03-21 19:42:00,2.03096,2.03113,2.0307,2.03113,1373621.0
2008-03-21 19:43:00,2.03105,2.03105,2.03067,2.0307,6694028.0
2008-03-21 19:44:00,2.0308,2.031,2.0308,2.031,29804995.0
2008-03-21 19:45:00,2.03103,2.03103,2.03084,2.03084,10201055.0
2008-03-21 19:46:00,2.03082,2.03105,2.03069,2.03105,7942800.0
2008-03-21 19:47:00,2.03109,2.03109,2.03094,2.03104,6718689.0
2008-03-21 19:48:00,2.03113,2.03138,2.03102,2.03108,6718151.0
2008-03-21 19:49:00,2.03099,2.03099,2.03046,2.03046,9325277.0
2008-03-21 19:50:00,2.03055,2.03055,2.03042,2.03047,2137004.0
2008-03-21 19:51:00,2.03055,2.03068,2.03055,2.03064,21654920.0
2008-03-21 19:52:00,2.03064,2.03064,2.03002,2.0306,6905579.0
2008-03-21 19:54:00,2.03065,2.03065,2.03049,2.03049,10723802.0
2008-03-21 19:55:00,2.03048,2.03059,2.03032,2.03059,3162885.0
2008-03-21 19:56:00,2.03065,2.03091,2.03065,2.03072,8673234.0
2008-03-21 19:57:00,2.03055,2.03055,2.03024,2.03027,6736033.0
2008-03-21 19:58:00,2.03032,2.0305,2.03032,2.03046,4439074.0
2008-03-21 19:59:00,2.0304,2.0304,2.03032,2.03032,3056468.0
2008-03-21 20:00:00,2.03024,2.03028,2.02915,2.02915,4500155.0
2008-03-21 20:01:00,2.02914,2.02914,2.02893,2.02893,11859507.0
2008-03-21 20:02:00,2.02902,2.02942,2.02902,2.02942,5190127.0
2008-03-21 20:03:00,2.02952,2.02974,2.02944,2.02974,25803557.0
2008-03-21 20:04:00,2.02981,2.03043,2.02981,2.03043,7784354.0
2008-03-21 20:05:00,2.03047,2.03047,2.03015,2.03015,10988468.0
2008-03-21 20:06:00,2.03013,2.03057,2.03013,2.03057,8447914.0
2008-03-21 20:08:00,2.03073,2.03073,2.03047,2.03047,6691085.0
2008-03-21 20:09:00,2.03033,2.03033,2.02992,2.03008,26631815.0
2008-03-21 20:10:00,2.03009,2.03015,2.03009,2.03014,5791210.0
2008-03-21 20:11:00,2.03023,2.0303,2.03016,2.03028,6058151.0
2008-03-21 20:12:00,2.03018,2.03024,2.03017,2.03019,4312426.0
2008-03-21 20:13:00,2.03016,2.03016,2.03002,2.03002,4060619.0
2008-03-21 20:14:00,2.02999,2.03004,2.02967,2.03004,2346391.0
2008-03-21 20:15:00,2.03007,2.03007,2.02945,2.02959,2074389.0
2008-03-21 20:16:00,2.02965,2.03039,2.02959,2.03017,11495659.0
2008-03-21 20:17:00,2.03011,2.03011,2.03,2.03004,8466915.0
2008-03-21 20:18:00,2.02999,2.02999,2.02923,2.02923,10482995.0
2008-03-21 20:19:00,2.02896,2.02896,2.02834,2.02834,10481878.0
2008-03-21 20:20:00,2.02818,2.02818,2.02744,2.02757,964057.0
2008-03-21 20:21:00,2.02752,2.02764,2.02742,2.02764,3286947.0
2008-03-21 20:22:00,2.02777,2.02788,2.02774,2.02781,8430431.0
2008-03-21 20:23:00,2.02765,2.02765,2.02688,2.02737,5960396.0
2008-03-21 20:24:00,2.02749,2.02762,2.02742,2.02745,9300247.0
2008-03-21 20:25:00,2.02738,2.02738,2.02721,2.02721,5300105.0
2008-03-21 20:26:00,2.02715,2.02715,2.02702,2.02706,1800563.0
2008-03-21 20:27:00,2.02711,2.0278,2.02711,2.0278,6436199.0
2008-03-21 20:28:00,2.02779,2.02779,2.02686,2.02686,3496255.0
2008-03-21 20:29:00,2.02677,2.0269,2.02654,2.02669,12613549.0
2008-03-21 20:30:00,2.02669,2.02684,2.02669,2.02672,5617303.0
2008-03-21 20:31:00,2.0268,2.02692,2.0265,2.02692,1185900.0
2008-03-21 20:32:00,2.02705,2.02713,2.02705,2.02713,967995.0
2008-03-21 20:34:00,2.02721,2.02756,2.02721,2.02746,4911419.0
2008-03-21 20:35:00,2.02738,2.02738,2.02679,2.0269,13671052.0
2008-03-21 20:36:00,2.02689,2.02693,2.02652,2.02693,7592952.0
2008-03-21 20:37:00,2.02689,2.02706,2.02685,2.02692,12509882.0
2008-03-21 20:38:00,2.02694,2.02696,2.02666,2.02675,7832989.0
2008-03-21 20:40:00,2.02659,2.02675,2.02659,2.02675,30535909.0
2008-03-21 20:41:00,2.02677,2.02682,2.02662,2.02682,13299345.0
2008-03-21 20:42:00,2.02683,2.02729,2.02683,2.02729,8743302.0
2008-03-21 20:43:00,2.02731,2.02771,2.02726,2.02771,2428810.0
2008-03-21 20:44:00,2.02771,2.02771,2.02711,2.02711,1798021.0
2008-03-21 20:45:00,2.02705,2.02705,2.0269,2.0269,3722060.0
2008-03-21 20:46:00,2.02675,2.02675,2.02652,2.02675,7420703.0
2008-03-21 20:48:00,2.02681,2.02756,2.02681,2.02756,419142.0
2008-03-21 20:49:00,2.02766,2.02766,2.02712,2.02715,7617833.0
2008-03-21 20:50:00,2.02696,2.02696,2.02673,2.02673,6751059.0
2008-03-21 20:51:00,2.02674,2.02674,2.02658,2.02668,3093899.0
2008-03-21 20:52:00,2.0267,2.02733,2.0267,2.02733,5690912.0
2008-03-21 20:53:00,2.0273,2.0273,2.02637,2.02637,9782303.0
2008-03-21 20:54:00,2.02656,2.02724,2.02655,2.02724,3231475.0
2008-03-21 20:56:00,2.02722,2.02722,2.02655,2.02706,7778375.0
2008-03-21 20:58:00,2.02705,2.02705,2.0262,2.02625,2416908.0
2008-03-21 20:59:00,2.02633,2.02646,2.02595,2.02646,10097372.0
2008-03-21 21:00:00,2.02652,2.02716,2.02652,2.02716,12415510.0
2008-03-21 21:01:00,2.02712,2.02712,2.02502,2.02652,9871357.0
2008-03-21 21:02:00,2.02651,2.02695,2.02651,2.0269,4181971.0
2008-03-21 21:03:00,2.02692,2.02703,2.0268,2.0268,2060320.0
2008-03-21 21:04:00,2.02661,2.02661,2.02621,2.02622,1085277.0
2008-03-21 21:05:00,2.02634,2.0265,2.02634,2.0265,3679401.0
2008-03-21 21:06:00,2.0265,2.0265,2.02628,2.02633,7208355.0
2008-03-21 21:08:00,2.02628,2.02628,2.02604,2.02616,7860659.0
2008-03-21 21:10:00,2.02619,2.02641,2.02619,2.02641,12107007.0
2008-03-21 21:11:00,2.02652,2.02654,2.02638,2.02648,2133722.0
2008-03-21 21:12:00,2.0264,2.0264,2.02627,2.02627,19658524.0
2008-03-21 21:13:00,2.02631,2.02641,2.02624,2.02624,17588276.0
2008-03-21 21:14:00,2.02633,2.02633,2.02617,2.02623,18625306.0
2008-03-21 21:15:00,2.02636,2.02665,2.02627,2.02657,3814264.0
2008-03-21 21:16:00,2.02638,2.02638,2.02613,2.02615,3128494.0
2008-03-21 21:17:00,2.02611,2.02629,2.02607,2.02629,5245681.0
2008-03-21 21:18:00,2.02632,2.027,2.02632,2.027,12327656.0
2008-03-21 21:20:00,2.02709,2.02709,2.02685,2.02685,488151.0
2008-03-21 21:21:00,2.02678,2.02707,2.02678,2.02696,8257892.0
2008-03-21 21:22:00,2.02702,2.02779,2.02702,2.02761,13681300.0
2008-03-21 21:24:00,2.02778,2.0279,2.02772,2.02779,3703338.0
2008-03-21 21:25:00,2.02768,2.02768,2.02717,2.02717,21427350.0
2008-03-21 21:26:00,2.02723,2.02773,2.02723,2.02773,11548171.0
2008-03-21 21:28:00,2.02778,2.02799,2.02778,2.0279,5595867.0
2008-03-21 21:29:00,2.02789,2.02789,2.0273,2.0273,13807558.0
2008-03-21 21:30:00,2.02721,2.02745,2.0268,2.0268,8909917.0
2008-03-21 21:31:00,2.02698,2.02698,2.0266,2.0269,1929446.0
2008-03-21 21:32:00,2.02699,2.02747,2.02699,2.02747,18873233.0
2008-03-21 21:34:00,2.02747,2.02748,2.02704,2.02704,7085054.0
2008-03-21 21:35:00,2.02705,2.02758,2.02705,2.02747,3870344.0
2008-03-21 21:36:00,2.02758,2.02804,2.02758,2.02804,3590674.0
2008-03-21 21:38:00,2.02802,2.02856,2.02802,2.02856,3295193.0
2008-03-21 21:39:00,2.02846,2.02846,2.02774,2.02801,12904611.0
2008-03-21 21:40:00,2.02802,2.02802,2.02734,2.02734,3494043.0
2008-03-21 21:41:00,2.02728,2.0274,2.02726,2.02739,15619195.0
2008-03-21 21:42:00,2.02725,2.02735,2.02701,2.02701,1141389.0
2008-03-21 21:43:00,2.02692,2.02692,2.02634,2.02646,5456713.0
2008-03-21 21:44:00,2.02614,2.02649,2.02614,2.02639,6098399.0
2008-03-21 21:45:00,2.02641,2.02675,2.02641,2.02675,6092841.0
2008-03-21 21:46:00,2.02687,2.02744,2.02687,2.02744,10722210.0
2008-03-21 21:47:00,2.02751,2.02767,2.02751,2.02767,6661037.0
2008-03-21 21:48:00,2.02772,2.02788,2.02772,2.02787,2298742.0
2008-03-21 21:49:00,2.02784,2.02784,2.02765,2.02778,9137864.0
2008-03-21 21:50:00,2.02786,2.02835,2.02786,2.02835,3481586.0
2008-03-21 21:51:00,2.02863,2.02945,2.02863,2.02933,6054270.0
2008-03-21 21:52:00,2.02924,2.02924,2.02877,2.02911,8244947.0
2008-03-21 21:53:00,2.02899,2.02901,2.02878,2.02878,2687590.0
2008-03-21 21:54:00,2.02867,2.02874,2.02841,2.02841,4154096.0
2008-03-21 21:55:00,2.02817,2.02817,2.02773,2.02777,651433.0
2008-03-21 21:56:00,2.02772,2.02821,2.02769,2.02821,7357952.0
2008-03-21 21:58:00,2.02825,2.02876,2.02825,2.02868,6331033.0
2008-03-21 21:59:00,2.02871,2.02877,2.02869,2.02877,2913328.0
2008-03-21 22:00:00,2.02863,2.02866,2.02817,2.02817,18284673.0
2008-03-21 22:01:00,2.02814,2.02814,2.02747,2.02755,7558218.0
2008-03-21 22:02:00,2.02752,2.02833,2.02745,2.02833,7044442.0
2008-03-21 22:03:00,2.02837,2.02837,2.02721,2.02721,3509039.0
2008-03-21 22:04:00,2.02695,2.027,2.02685,2.02685,1138472.0
2008-03-21 22:05:00,2.02678,2.02678,2.02625,2.02648,10434234.0
2008-03-21 22:06:00,2.02656,2.02706,2.02656,2.02706,21730073.0
2008-03-21 22:07:00,2.02717,2.02742,2.02713,2.02742,6479029.0
2008-03-21 22:08:00,2.02763,2.02767,2.02761,2.02763,1531592.0
2008-03-21 22:10:00,2.02765,2.02773,2.02754,2.02764,15918934.0
2008-03-21 22:12:00,2.02757,2.02757,2.02727,2.02746,3129705.0
2008-03-21 22:14:00,2.0273,2.02733,2.02684,2.02703,8707044.0
2008-03-21 22:15:00,2.02698,2.02719,2.02688,2.02709,3156101.0
2008-03-21 22:16:00,2.02704,2.0275,2.02704,2.02731,8865671.0
2008-03-21 22:17:00,2.02713,2.02713,2.02634,2.02634,5560435.0
2008-03-21 22:18:00,2.02637,2.02697,2.02637,2.02697,4978012.0
2008-03-21 22:19:00,2.02701,2.02709,2.02696,2.02703,1235681.0
2008-03-21 22:20:00,2.02687,2.02694,2.02639,2.02639,10228822.0
2008-03-21 22:22:00,2.02612,2.02612,2.02603,2.02603,14506197.0
2008-03-21 22:24:00,2.02607,2.02649,2.02607,2.02649,7376364.0
2008-03-21 22:26:00,2.02649,2.02719,2.02649,2.02719,8668258.0
2008-03-21 22:28:00,2.0274,2.02749,2.02667,2.02698,7432278.0
2008-03-21 22:30:00,2.02696,2.02753,2.02696,2.02753,7893224.0
2008-03-21 22:32:00,2.02761,2.02765,2.02755,2.02765,1669810.0
2008-03-21 22:33:00,2.0276,2.0276,2.02686,2.02709,10950987.0
2008-03-21 22:34:00,2.02722,2.02727,2.02675,2.02675,26871986.0
2008-03-21 22:35:00,2.02725,2.02725,2.02682,2.02682,1827206.0
2008-03-21 22:36:00,2.02693,2.02699,2.0269,2.02695,5762780.0
2008-03-21 22:38:00,2.02698,2.02698,2.02694,2.02694,9816146.0
2008-03-21 22:39:00,2.02655,2.02658,2.02643,2.02658,2905187.0
2008-03-21 22:40:00,2.02667,2.02685,2.02667,2.02685,7246004.0
2008-03-21 22:42:00,2.02684,2.02693,2.02684,2.02693,2252976.0
2008-03-21 22:44:00,2.02686,2.02686,2.02658,2.02658,1062824.0
2008-03-21 22:45:00,2.02654,2.02696,2.02654,2.02696,3274908.0
2008-03-21 22:46:00,2.02708,2.02758,2.02708,2.02752,26866152.0
2008-03-21 22:47:00,2.02754,2.02754,2.02695,2.02713,5346500.0
2008-03-21 22:48:00,2.02709,2.02732,2.02709,2.02725,3992842.0
2008-03-21 22:49:00,2.02706,2.02706,2.02622,2.02622,18165880.0
2008-03-21 22:50:00,2.02626,2.02658,2.02624,2.02651,5207381.0
2008-03-21 22:51:00,2.02655,2.02655,2.0262,2.0262,7774579.0
2008-03-21 22:52:00,2.02624,2.02663,2.02624,2.02663,3480256.0
2008-03-21 22:53:00,2.02659,2.02694,2.02653,2.02694,7501505.0
2008-03-21 22:54:00,2.02705,2.02722,2.02705,2.02722,6167398.0
2008-03-21 22:55:00,2.027,2.027,2.02659,2.02689,15895421.0
2008-03-21 22:56:00,2.02686,2.02686,2.02619,2.02619,7919405.0
2008-03-21 22:57:00,2.02665,2.02745,2.02664,2.02715,12635808.0
2008-03-21 22:58:00,2.02718,2.02718,2.02617,2.02617,10975267.0
2008-03-21 22:59:00,2.0261,2.02662,2.0261,2.02662,5864495.0
2008-03-23 23:00:00,2.02801,2.02801,2.02765,2.02773,3536606.0
2008-03-23 23:01:00,2.02797,2.02854,2.02797,2.02854,3861630.0
2008-03-23 23:02:00,2.02865,2.02924,2.02865,2.02924,12813646.0
2008-03-23 23:03:00,2.02934,2.03006,2.02934,2.03006,18863372.0
2008-03-23 23:04:00,2.03018,2.03085,2.03018,2.03085,16924607.0
2008-03-23 23:06:00,2.03097,2.03222,2.03097,2.03222,5344070.0
2008-03-23 23:08:00,2.03232,2.03232,2.03203,2.03207,4878508.0
2008-03-23 23:10:00,2.03207,2.03207,2.03132,2.03134,4355515.0
2008-03-23 23:12:00,2.03127,2.03134,2.03103,2.03134,2858983.0
2008-03-23 23:14:00,2.03149,2.03149,2.03102,2.03123,4319619.0
2008-03-23 23:16:00,2.03137,2.0315,2.03131,2.03134,12781933.0
2008-03-23 23:17:00,2.03097,2.03097,2.03052,2.03097,2617258.0
2008-03-23 23:18:00,2.03111,2.03111,2.03052,2.03052,6475346.0
2008-03-23 23:19:00,2.03056,2.0306,2.03006,2.0306,4792768.0
2008-03-23 23:20:00,2.03057,2.03063,2.03039,2.03063,1509664.0
2008-03-23 23:22:00,2.03078,2.0309,2.02942,2.0309,10332501.0
2008-03-23 23:24:00,2.03086,2.03086,2.03075,2.03077,1777952.0
2008-03-23 23:26:00,2.03089,2.03098,2.03089,2.03098,4698884.0
2008-03-23 23:28:00,2.0307,2.03086,2.03021,2.03086,9820996.0
2008-03-23 23:30:00,2.03098,2.03118,2.03098,2.03113,6991679.0
2008-03-23 23:32:00,2.03105,2.03105,2.03075,2.03094,3750049.0
2008-03-23 23:33:00,2.03083,2.03092,2.03078,2.03085,9357014.0
2008-03-23 23:34:00,2.03106,2.03106,2.03041,2.03047,6872750.0
2008-03-23 23:35:00,2.03064,2.03064,2.02995,2.02995,3399721.0
2008-03-23 23:36:00,2.02979,2.02979,2.02834,2.02838,4504103.0
2008-03-23 23:37:00,2.02842,2.02941,2.02842,2.02941,9844547.0
2008-03-23 23:38:00,2.02955,2.03031,2.02955,2.03028,15524176.0
2008-03-23 23:39:00,2.03019,2.03026,2.02996,2.03026,20942016.0
2008-03-23 23:40:00,2.03037,2.03132,2.03037,2.03132,13740478.0
2008-03-23 23:42:00,2.03111,2.03111,2.03011,2.03011,4233251.0
2008-03-23 23:44:00,2.03022,2.03043,2.03022,2.03043,5548227.0
2008-03-23 23:46:00,2.03045,2.03054,2.03034,2.03054,7601171.0
2008-03-23 23:48:00,2.03056,2.03056,2.02998,2.03034,8534340.0
2008-03-23 23:49:00,2.03046,2.03086,2.03045,2.03078,5583734.0
2008-03-23 23:50:00,2.03074,2.03075,2.02997,2.02997,15269890.0
2008-03-23 23:51:00,2.03009,2.03041,2.03007,2.03008,12668703.0
2008-03-23 23:52:00,2.03008,2.03099,2.03008,2.03099,22176969.0
2008-03-23 23:54:00,2.03092,2.03092,2.03023,2.03043,7297859.0
2008-03-23 23:56:00,2.03067,2.03088,2.03058,2.03058,12174256.0
2008-03-23 23:57:00,2.03009,2.03009,2.02965,2.02965,3863321.0
2008-03-23 23:58:00,2.02944,2.02944,2.02927,2.02933,8141198.0
2008-03-23 23:59:00,2.0293,2.0293,2.02866,2.02866,3299802.0
2008-03-24 00:00:00,2.02921,2.02986,2.02921,2.02986,14054257.0
2008-03-24 00:01:00,2.02993,2.03097,2.02993,2.03097,7189318.0
2008-03-24 00:02:00,2.031,2.0324,2.031,2.0324,8076007.0
2008-03-24 00:03:00,2.03239,2.03239,2.03164,2.03206,2899027.0
2008-03-24 00:04:00,2.03227,2.03229,2.03201,2.03201,3200896.0
2008-03-24 00:05:00,2.03172,2.03172,2.03111,2.03111,6777987.0
2008-03-24 00:06:00,2.0311,2.03115,2.03065,2.03111,6993416.0
2008-03-24 00:07:00,2.03102,2.03119,2.03082,2.03089,2301350.0
2008-03-24 00:08:00,2.03103,2.03205,2.03103,2.03186,8960410.0
2008-03-24 00:09:00,2.03229,2.03259,2.03229,2.03232,5498073.0
2008-03-24 00:10:00,2.03218,2.03285,2.03218,2.03285,6619746.0
2008-03-24 00:11:00,2.03306,2.03344,2.03306,2.03344,38887773.0
2008-03-24 00:12:00,2.03342,2.03342,2.03282,2.03282,1539421.0
2008-03-24 00:14:00,2.03275,2.03275,2.03257,2.03257,502848.0
2008-03-24 00:16:00,2.0325,2.0325,2.03185,2.03185,18918191.0
2008-03-24 00:17:00,2.03172,2.03172,2.03082,2.03112,9331426.0
2008-03-24 00:18:00,2.03098,2.03159,2.03098,2.03159,10456145.0
2008-03-24 00:20:00,2.03182,2.03193,2.03182,2.03193,2032166.0
2008-03-24 00:22:00,2.03212,2.03222,2.03206,2.03214,4193887.0
2008-03-24 00:23:00,2.03206,2.03206,2.03104,2.03117,6448376.0
2008-03-24 00:24:00,2.03119,2.03227,2.03119,2.03227,14494905.0
2008-03-24 00:26:00,2.03243,2.03258,2.03243,2.03256,2731320.0
2008-03-24 00:28:00,2.03235,2.03235,2.03116,2.03121,9922691.0
2008-03-24 00:29:00,2.03125,2.03177,2.03125,2.03177,8996009.0
2008-03-24 00:30:00,2.03185,2.03185,2.0315,2.0315,10965902.0
2008-03-24 00:31:00,2.03131,2.03131,2.03116,2.03116,1312146.0
2008-03-24 00:32:00,2.03123,2.0313,2.03117,2.03126,4515520.0
2008-03-24 00:33:00,2.0313,2.03176,2.03129,2.03129,7529361.0
2008-03-24 00:34:00,2.03122,2.0313,2.03106,2.03107,11568117.0
2008-03-24 00:35:00,2.03118,2.03176,2.03118,2.03176,4564514.0
2008-03-24 00:36:00,2.03212,2.0324,2.03193,2.03193,5870655.0
2008-03-24 00:37:00,2.03174,2.03174,2.03121,2.03165,15205720.0
2008-03-24 00:38:00,2.03188,2.03217,2.03188,2.03217,7726188.0
2008-03-24 00:40:00,2.03224,2.03224,2.03192,2.03204,4616750.0
2008-03-24 00:41:00,2.03204,2.03217,2.03188,2.03206,8227050.0
2008-03-24 00:42:00,2.03217,2.03235,2.03189,2.03235,9959688.0
2008-03-24 00:44:00,2.0324,2.0324,2.03211,2.03211,7189058.0
2008-03-24 00:45:00,2.03197,2.03204,2.03191,2.03204,8991245.0
2008-03-24 00:46:00,2.03199,2.03199,2.03191,2.03191,1237338.0
2008-03-24 00:47:00,2.03182,2.03195,2.03162,2.03179,6900093.0
2008-03-24 00:48:00,2.03178,2.03183,2.03166,2.03166,5974843.0
2008-03-24 00:49:00,2.0316,2.0316,2.03145,2.0316,4152416.0
2008-03-24 00:50:00,2.03159,2.03159,2.03132,2.03142,5829750.0
2008-03-24 00:52:00,2.0313,2.03153,2.0313,2.03135,5000774.0
2008-03-24 00:53:00,2.03141,2.03164,2.03127,2.03164,4354986.0
2008-03-24 00:54:00,2.03178,2.03189,2.03172,2.03172,1904693.0
2008-03-24 00:55:00,2.03148,2.03148,2.03125,2.03137,4243539.0
2008-03-24 00:56:00,2.03142,2.03174,2.03128,2.03174,13627644.0
2008-03-24 00:57:00,2.03216,2.03247,2.0318,2.0318,6294177.0
2008-03-24 00:58:00,2.0316,2.0316,2.03118,2.03118,21559711.0
2008-03-24 00:59:00,2.03106,2.03132,2.03091,2.03132,4178918.0
2008-03-24 01:00:00,2.03132,2.03132,2.03106,2.0311,9387110.0
2008-03-24 01:01:00,2.03109,2.03109,2.03085,2.03098,5625677.0
2008-03-24 01:02:00,2.03109,2.03109,2.03064,2.03094,12431615.0
2008-03-24 01:03:00,2.03074,2.03074,2.03049,2.0305,5630180.0
2008-03-24 01:04:00,2.03044,2.03063,2.03044,2.03062,6100907.0
2008-03-24 01:06:00,2.0306,2.03069,2.03051,2.03069,3615272.0
2008-03-24 01:07:00,2.03079,2.03088,2.03078,2.03078,3215451.0
2008-03-24 01:08:00,2.03073,2.03109,2.03071,2.03109,8493276.0
2008-03-24 01:09:00,2.03114,2.03171,2.03114,2.03137,6482433.0
2008-03-24 01:10:00,2.03129,2.03129,2.03105,2.03105,19200548.0
2008-03-24 01:11:00,2.03099,2.03099,2.02992,2.02992,7733577.0
2008-03-24 01:12:00,2.03023,2.03023,2.03008,2.03015,11447133.0
2008-03-24 01:13:00,2.03021,2.03025,2.03005,2.03005,1635947.0
2008-03-24 01:14:00,2.03013,2.03017,2.0301,2.03016,6908542.0
2008-03-24 01:15:00,2.03038,2.03057,2.03032,2.03057,10715095.0
2008-03-24 01:16:00,2.0308,2.03102,2.0308,2.03089,1611498.0
2008-03-24 01:17:00,2.03065,2.03065,2.03012,2.03012,6197485.0
2008-03-24 01:18:00,2.03034,2.03095,2.03034,2.0309,7667453.0
2008-03-24 01:20:00,2.03085,2.03085,2.03013,2.03016,7256109.0
2008-03-24 01:21:00,2.0302,2.03023,2.03008,2.03008,9754729.0
2008-03-24 01:22:00,2.03,2.03023,2.03,2.03004,7760762.0
2008-03-24 01:23:00,2.02994,2.02994,2.02974,2.02976,10962073.0
2008-03-24 01:24:00,2.02983,2.03044,2.02983,2.03044,8965209.0
2008-03-24 01:25:00,2.03048,2.03098,2.03048,2.03063,5748630.0
2008-03-24 01:26:00,2.03057,2.03057,2.03009,2.03009,6581673.0
2008-03-24 01:27:00,2.03019,2.03019,2.02967,2.02973,4335622.0
2008-03-24 01:28:00,2.02969,2.03003,2.02946,2.03003,8239577.0
2008-03-24 01:29:00,2.0301,2.03059,2.0301,2.03059,4443607.0
2008-03-24 01:30:00,2.03056,2.03056,2.03049,2.03049,674949.0
2008-03-24 01:31:00,2.03046,2.03046,2.03004,2.03004,1703431.0
2008-03-24 01:32:00,2.02991,2.02995,2.02954,2.02958,2778430.0
2008-03-24 01:33:00,2.02971,2.03009,2.0297,2.03009,7600371.0
2008-03-24 01:34:00,2.02995,2.02995,2.02878,2.02916,5864635.0
2008-03-24 01:35:00,2.02914,2.02914,2.02896,2.02904,9402189.0
2008-03-24 01:36:00,2.02911,2.02924,2.02877,2.02924,11512640.0
2008-03-24 01:37:00,2.02917,2.02918,2.0289,2.02918,7379215.0
2008-03-24 01:38:00,2.02932,2.02932,2.02892,2.02892,5025230.0
2008-03-24 01:40:00,2.02877,2.02877,2.02825,2.02825,3031900.0
2008-03-24 01:41:00,2.02807,2.02807,2.02803,2.02803,527025.0
2008-03-24 01:42:00,2.02814,2.02861,2.02814,2.02861,3891046.0
2008-03-24 01:43:00,2.02858,2.02867,2.02848,2.02867,1705590.0
2008-03-24 01:44:00,2.02887,2.02887,2.02817,2.02823,4161730.0
2008-03-24 01:45:00,2.02839,2.02869,2.02839,2.02859,6958146.0
2008-03-24 01:46:00,2.02864,2.02874,2.02862,2.02874,5446550.0
2008-03-24 01:47:00,2.0288,2.029,2.02868,2.02869,6055900.0
2008-03-24 01:48:00,2.02856,2.02864,2.02848,2.02864,7039979.0
2008-03-24 01:49:00,2.02863,2.0287,2.02861,2.0287,12808309.0
2008-03-24 01:50:00,2.02879,2.02891,2.02879,2.02888,503839.0
2008-03-24 01:52:00,2.02881,2.02881,2.02861,2.02861,1546287.0
2008-03-24 01:53:00,2.02882,2.02929,2.02882,2.02914,7526939.0
2008-03-24 01:54:00,2.02924,2.03006,2.02924,2.03006,5363758.0
2008-03-24 01:55:00,2.03002,2.03002,2.02923,2.02923,4101674.0
2008-03-24 01:56:00,2.0292,2.0292,2.02881,2.02881,3843762.0
2008-03-24 01:57:00,2.02874,2.02874,2.02864,2.0287,7559323.0
2008-03-24 01:58:00,2.02876,2.02908,2.02866,2.02908,10008696.0
2008-03-24 01:59:00,2.02908,2.02958,2.02787,2.02958,7418977.0
2008-03-24 02:00:00,2.02923,2.02923,2.02898,2.02902,742807.0
2008-03-24 02:01:00,2.02896,2.02901,2.02883,2.02883,10348114.0
2008-03-24 02:02:00,2.02879,2.0289,2.02875,2.0289,7051607.0
2008-03-24 02:03:00,2.02885,2.02885,2.0286,2.02876,3698060.0
2008-03-24 02:04:00,2.02867,2.02868,2.0284,2.0284,4092670.0
2008-03-24 02:05:00,2.02837,2.02864,2.0283,2.02864,5527938.0
2008-03-24 02:06:00,2.02881,2.02909,2.02881,2.02909,7557927.0
2008-03-24 02:07:00,2.02907,2.02922,2.02868,2.02868,1524487.0
2008-03-24 02:08:00,2.02868,2.02868,2.02833,2.02833,3455681.0
2008-03-24 02:09:00,2.0286,2.02869,2.0286,2.02861,558518.0
2008-03-24 02:10:00,2.02865,2.02892,2.02865,2.02892,13704589.0
2008-03-24 02:11:00,2.02897,2.02903,2.02897,2.02903,6766608.0
2008-03-24 02:12:00,2.02909,2.02914,2.02898,2.02914,5784604.0
2008-03-24 02:13:00,2.02906,2.02906,2.02886,2.02894,5408689.0
2008-03-24 02:14:00,2.0288,2.0288,2.02852,2.02852,7129978.0
2008-03-24 02:15:00,2.0285,2.02893,2.02844,2.02893,3985187.0
2008-03-24 02:16:00,2.02902,2.02911,2.02886,2.02886,1850883.0
2008-03-24 02:18:00,2.02882,2.02882,2.02882,2.02882,332603.0
2008-03-24 02:19:00,2.02876,2.02876,2.02856,2.02875,3245102.0
2008-03-24 02:20:00,2.02881,2.02915,2.02881,2.02915,4787329.0
2008-03-24 02:21:00,2.0295,2.02975,2.0295,2.02969,8851321.0
2008-03-24 02:22:00,2.02953,2.02958,2.02934,2.02934,7143479.0
2008-03-24 02:23:00,2.02933,2.02933,2.02899,2.02899,12539636.0
2008-03-24 02:24:00,2.0289,2.02891,2.0285,2.02856,8918790.0
2008-03-24 02:25:00,2.02848,2.02864,2.02823,2.02864,5963631.0
2008-03-24 02:26:00,2.02883,2.02886,2.02851,2.02885,16280341.0
2008-03-24 02:27:00,2.02887,2.02917,2.02887,2.02917,2563128.0
2008-03-24 02:28:00,2.02947,2.02999,2.02947,2.02999,1761743.0
2008-03-24 02:29:00,2.03,2.03036,2.02967,2.03016,2418562.0
2008-03-24 02:30:00,2.03007,2.03008,2.02982,2.02982,4406310.0
2008-03-24 02:31:00,2.02977,2.02977,2.02933,2.02938,7526789.0
2008-03-24 02:32:00,2.02922,2.02936,2.02919,2.02919,4399859.0
2008-03-24 02:33:00,2.02876,2.02876,2.02851,2.02851,6464029.0
2008-03-24 02:34:00,2.02853,2.02891,2.02853,2.02891,3734822.0
2008-03-24 02:35:00,2.02895,2.02935,2.02895,2.02934,5499028.0
2008-03-24 02:36:00,2.02944,2.02944,2.02914,2.02914,10496050.0
2008-03-24 02:37:00,2.0291,2.0291,2.02864,2.02867,8435611.0
2008-03-24 02:38:00,2.02897,2.02933,2.02897,2.02933,10738362.0
2008-03-24 02:39:00,2.02927,2.02927,2.02917,2.02918,7095744.0
2008-03-24 02:40:00,2.02921,2.02957,2.02921,2.02921,6094965.0
2008-03-24 02:41:00,2.02896,2.02952,2.02884,2.02952,7516375.0
2008-03-24 02:42:00,2.02965,2.02985,2.02965,2.02985,5696740.0
2008-03-24 02:43:00,2.02976,2.02981,2.02967,2.0298,1579125.0
2008-03-24 02:44:00,2.02984,2.02993,2.0298,2.02983,11655712.0
2008-03-24 02:45:00,2.02981,2.03002,2.02981,2.02997,7033029.0
2008-03-24 02:46:00,2.02988,2.03006,2.02988,2.02997,1540727.0
2008-03-24 02:47:00,2.0299,2.02991,2.02984,2.02985,11229285.0
2008-03-24 02:48:00,2.02939,2.02989,2.02939,2.02979,8528424.0
2008-03-24 02:49:00,2.02978,2.02986,2.02975,2.02986,19431786.0
2008-03-24 02:50:00,2.02985,2.02985,2.02967,2.02967,13623749.0
2008-03-24 02:51:00,2.02973,2.03,2.02973,2.03,9039246.0
2008-03-24 02:52:00,2.03014,2.03037,2.03014,2.03037,3041191.0
2008-03-24 02:53:00,2.03042,2.03054,2.03042,2.03053,3656593.0
2008-03-24 02:54:00,2.03072,2.03156,2.03072,2.03152,13051563.0
2008-03-24 02:55:00,2.03157,2.03162,2.03144,2.03162,5849945.0
2008-03-24 02:56:00,2.03164,2.03164,2.03151,2.03156,6159936.0
2008-03-24 02:57:00,2.03175,2.03202,2.03174,2.03201,11951179.0
2008-03-24 02:58:00,2.03175,2.03175,2.0315,2.03151,5744004.0
2008-03-24 02:59:00,2.03141,2.03148,2.03132,2.03144,9381482.0
2008-03-24 03:00:00,2.0316,2.03177,2.0316,2.03177,544088.0
2008-03-24 03:01:00,2.03185,2.0328,2.03185,2.0328,21579131.0
2008-03-24 03:02:00,2.03265,2.03295,2.03265,2.03295,3726533.0
2008-03-24 03:03:00,2.03296,2.03312,2.03293,2.03306,12939275.0
2008-03-24 03:04:00,2.03291,2.033,2.03281,2.03281,3924842.0
2008-03-24 03:05:00,2.03269,2.03303,2.03268,2.03269,1880065.0
2008-03-24 03:06:00,2.03274,2.03281,2.03266,2.03278,4262492.0
2008-03-24 03:07:00,2.0327,2.0327,2.03217,2.03217,5500795.0
2008-03-24 03:08:00,2.03224,2.03237,2.03212,2.03212,36544102.0
2008-03-24 03:09:00,2.03207,2.03207,2.03191,2.03199,6075820.0
2008-03-24 03:10:00,2.03203,2.03203,2.03182,2.03185,4001556.0
2008-03-24 03:11:00,2.03177,2.03177,2.03156,2.03167,5634519.0
2008-03-24 03:12:00,2.03165,2.03185,2.03165,2.03185,7368745.0
2008-03-24 03:13:00,2.03189,2.03212,2.03189,2.03212,6370086.0
2008-03-24 03:14:00,2.03212,2.03212,2.03176,2.03181,9181298.0
2008-03-24 03:15:00,2.03189,2.03215,2.03189,2.03198,6885413.0
2008-03-24 03:16:00,2.032,2.03212,2.032,2.03209,7818656.0
2008-03-24 03:17:00,2.03206,2.03232,2.03202,2.03212,10829279.0
2008-03-24 03:18:00,2.03211,2.03225,2.03211,2.03223,8962902.0
2008-03-24 03:19:00,2.03222,2.03222,2.03204,2.03204,4515160.0
2008-03-24 03:20:00,2.03201,2.03205,2.03188,2.03188,3232509.0
2008-03-24 03:21:00,2.03195,2.03206,2.0319,2.03206,7222761.0
2008-03-24 03:22:00,2.03204,2.03204,2.03185,2.03185,15115030.0
2008-03-24 03:23:00,2.03168,2.03168,2.03148,2.03164,5491213.0
2008-03-24 03:24:00,2.03171,2.03194,2.03171,2.03192,4656242.0
2008-03-24 03:25:00,2.03184,2.03186,2.03166,2.03166,12129724.0
2008-03-24 03:26:00,2.03177,2.03192,2.03177,2.03178,7515083.0
2008-03-24 03:27:00,2.03191,2.03191,2.03172,2.03185,4256713.0
2008-03-24 03:28:00,2.03192,2.03205,2.03192,2.03205,1283022.0
2008-03-24 03:29:00,2.03202,2.03229,2.03202,2.03229,10300491.0
2008-03-24 03:30:00,2.0321,2.0321,2.032,2.03202,9405133.0
2008-03-24 03:31:00,2.03228,2.03242,2.03212,2.03212,10817279.0
2008-03-24 03:32:00,2.03205,2.03205,2.03173,2.03179,11409109.0
2008-03-24 03:33:00,2.03187,2.03222,2.03187,2.03222,2947998.0
2008-03-24 03:34:00,2.03219,2.03219,2.03171,2.03171,4631093.0
2008-03-24 03:35:00,2.03175,2.03182,2.03161,2.03182,13771884.0
2008-03-24 03:36:00,2.03196,2.03196,2.0317,2.03181,7035105.0
2008-03-24 03:37:00,2.03176,2.03183,2.0316,2.03166,4032194.0
2008-03-24 03:38:00,2.03189,2.03216,2.03188,2.03216,19605153.0
2008-03-24 03:39:00,2.03212,2.03212,2.03188,2.03188,2221188.0
2008-03-24 03:40:00,2.03188,2.03242,2.03183,2.03242,4825759.0
2008-03-24 03:41:00,2.03238,2.03252,2.03219,2.03219,10264206.0
2008-03-24 03:42:00,2.03248,2.03248,2.03221,2.03221,9340767.0
2008-03-24 03:43:00,2.03217,2.03239,2.03216,2.03222,17391241.0
2008-03-24 03:44:00,2.03218,2.03218,2.03196,2.03196,13521567.0
2008-03-24 03:46:00,2.03188,2.03188,2.03169,2.03169,8014472.0
2008-03-24 03:47:00,2.03181,2.03226,2.03181,2.03226,1583604.0
2008-03-24 03:48:00,2.03237,2.03238,2.03218,2.03218,35950608.0
2008-03-24 03:49:00,2.03223,2.03223,2.03211,2.03211,6590746.0
2008-03-24 03:50:00,2.03213,2.03238,2.03213,2.03221,5000976.0
2008-03-24 03:51:00,2.03195,2.03236,2.03195,2.03214,8523172.0
2008-03-24 03:52:00,2.03209,2.03215,2.03207,2.03207,2117936.0
2008-03-24 03:53:00,2.03208,2.03238,2.03208,2.0323,6591343.0
2008-03-24 03:54:00,2.03225,2.03233,2.03225,2.03233,4444519.0
2008-03-24 03:55:00,2.03241,2.03251,2.03235,2.03235,3209241.0
2008-03-24 03:56:00,2.03229,2.03229,2.03194,2.0322,2960909.0
2008-03-24 03:57:00,2.03215,2.03216,2.03198,2.03206,8644838.0
2008-03-24 03:58:00,2.03214,2.03228,2.03207,2.03219,7935230.0
2008-03-24 03:59:00,2.03209,2.0321,2.03182,2.0321,15264751.0
2008-03-24 04:00:00,2.03179,2.03246,2.03179,2.03235,3195626.0
2008-03-24 04:01:00,2.03226,2.03234,2.03217,2.0322,8401650.0
2008-03-24 04:02:00,2.03211,2.03211,2.03187,2.03199,3928134.0
2008-03-24 04:03:00,2.03215,2.03221,2.03199,2.03199,12218242.0
2008-03-24 04:04:00,2.03196,2.03202,2.03192,2.03192,345700.0
2008-03-24 04:05:00,2.03196,2.0322,2.03191,2.0322,6659238.0
2008-03-24 04:06:00,2.0321,2.0321,2.03201,2.03209,8901995.0
2008-03-24 04:07:00,2.03218,2.03247,2.03218,2.03246,23437932.0
2008-03-24 04:08:00,2.03237,2.03258,2.03222,2.03248,12049365.0
2008-03-24 04:09:00,2.03255,2.03255,2.03233,2.03233,5286829.0
2008-03-24 04:10:00,2.03213,2.03229,2.03208,2.03229,5551757.0
2008-03-24 04:11:00,2.03223,2.03243,2.03189,2.03243,9015783.0
2008-03-24 04:12:00,2.03239,2.03245,2.03232,2.0324,19168655.0
2008-03-24 04:13:00,2.03247,2.03268,2.03247,2.03253,7233699.0
2008-03-24 04:14:00,2.03246,2.03259,2.03241,2.03259,13638575.0
2008-03-24 04:15:00,2.03278,2.03357,2.03278,2.03357,5376709.0
2008-03-24 04:16:00,2.0335,2.03351,2.0333,2.0333,4154877.0
2008-03-24 04:17:00,2.03342,2.03342,2.03294,2.03322,4192167.0
2008-03-24 04:18:00,2.03339,2.03339,2.03315,2.03335,2059046.0
2008-03-24 04:19:00,2.03342,2.03369,2.03342,2.03367,13904552.0
2008-03-24 04:20:00,2.03381,2.03399,2.03381,2.03392,21439410.0
2008-03-24 04:21:00,2.03388,2.03388,2.03349,2.03349,14951532.0
2008-03-24 04:22:00,2.03343,2.03348,2.03334,2.03334,9874169.0
2008-03-24 04:23:00,2.03322,2.03322,2.0327,2.03291,4366981.0
2008-03-24 04:24:00,2.03302,2.0331,2.03277,2.0331,3591508.0
2008-03-24 04:25:00,2.03301,2.03306,2.03292,2.03303,6299497.0
2008-03-24 04:26:00,2.03287,2.03295,2.03276,2.03276,9321592.0
2008-03-24 04:27:00,2.03284,2.03288,2.03266,2.0328,3883647.0
2008-03-24 04:28:00,2.03298,2.03336,2.03298,2.03335,4651000.0
2008-03-24 04:29:00,2.0334,2.03342,2.03332,2.03332,6410856.0
2008-03-24 04:30:00,2.03337,2.03377,2.03314,2.03377,16849696.0
2008-03-24 04:31:00,2.03377,2.03377,2.03316,2.03332,10818459.0
2008-03-24 04:32:00,2.03337,2.03337,2.03319,2.03322,5929706.0
2008-03-24 04:33:00,2.03323,2.03323,2.03313,2.03316,4543937.0
2008-03-24 04:34:00,2.03317,2.0333,2.03313,2.03323,13179795.0
2008-03-24 04:36:00,2.03322,2.03326,2.03316,2.03316,6042602.0
2008-03-24 04:37:00,2.03329,2.03373,2.03223,2.03335,10032529.0
2008-03-24 04:38:00,2.03333,2.03333,2.03288,2.03288,7166186.0
2008-03-24 04:39:00,2.03288,2.03291,2.03254,2.03254,1527692.0
2008-03-24 04:40:00,2.03241,2.03241,2.03215,2.03235,4976395.0
2008-03-24 04:41:00,2.0323,2.03269,2.0323,2.03233,6651613.0
2008-03-24 04:42:00,2.03239,2.03264,2.03238,2.03238,2404683.0
2008-03-24 04:43:00,2.03249,2.03262,2.03241,2.03253,12347306.0
2008-03-24 04:44:00,2.03235,2.03235,2.03204,2.03215,6394224.0
2008-03-24 04:45:00,2.03234,2.0329,2.03234,2.0329,4139946.0
2008-03-24 04:46:00,2.0331,2.0332,2.03304,2.03304,6807582.0
2008-03-24 04:47:00,2.03305,2.03305,2.03289,2.03301,2676197.0
2008-03-24 04:48:00,2.03302,2.03324,2.03302,2.03324,6768194.0
2008-03-24 04:49:00,2.03318,2.03343,2.033,2.03343,4000289.0
2008-03-24 04:50:00,2.03333,2.03333,2.03289,2.03311,6367815.0
2008-03-24 04:51:00,2.03301,2.03306,2.03286,2.03306,4648855.0
2008-03-24 04:52:00,2.03294,2.03294,2.03269,2.03269,6777431.0
2008-03-24 04:53:00,2.03282,2.03312,2.03282,2.03312,5176858.0
2008-03-24 04:54:00,2.03307,2.03314,2.03295,2.03295,4487171.0
2008-03-24 04:55:00,2.03298,2.03308,2.03274,2.03274,16880715.0
2008-03-24 04:56:00,2.03272,2.03318,2.03262,2.03297,17944606.0
2008-03-24 04:57:00,2.033,2.0331,2.0329,2.0331,11904167.0
2008-03-24 04:58:00,2.03308,2.03308,2.03288,2.03308,4126995.0
2008-03-24 04:59:00,2.03294,2.03312,2.03289,2.03312,3376235.0
2008-03-24 05:00:00,2.03299,2.03302,2.03256,2.03256,5391647.0
2008-03-24 05:01:00,2.03253,2.03267,2.03247,2.03254,10001154.0
2008-03-24 05:02:00,2.03247,2.03268,2.03225,2.03268,13313464.0
2008-03-24 05:03:00,2.03225,2.03278,2.03225,2.03278,8008297.0
2008-03-24 05:04:00,2.03277,2.03277,2.03257,2.03264,17391050.0
2008-03-24 05:06:00,2.03254,2.03317,2.03254,2.03269,6916378.0
2008-03-24 05:07:00,2.03262,2.03267,2.03247,2.03267,3318637.0
2008-03-24 05:08:00,2.03274,2.03285,2.03261,2.03285,8638422.0
2008-03-24 05:09:00,2.03277,2.03299,2.03277,2.03299,5753376.0
2008-03-24 05:10:00,2.03301,2.03316,2.0329,2.0329,18356791.0
2008-03-24 05:11:00,2.03294,2.03303,2.03272,2.03272,4189761.0
2008-03-24 05:12:00,2.03285,2.03302,2.03268,2.03302,4972563.0
2008-03-24 05:13:00,2.03295,2.03298,2.03282,2.03298,26205768.0
2008-03-24 05:14:00,2.03299,2.03321,2.03285,2.03285,3431739.0
2008-03-24 05:16:00,2.03314,2.0333,2.03314,2.03317,8185104.0
2008-03-24 05:18:00,2.03312,2.03312,2.03287,2.03302,13566587.0
2008-03-24 05:19:00,2.03307,2.03356,2.03307,2.03347,7555003.0
2008-03-24 05:20:00,2.03358,2.03433,2.03358,2.03415,2716906.0
2008-03-24 05:21:00,2.03446,2.03461,2.03446,2.03449,9997092.0
2008-03-24 05:22:00,2.03442,2.03442,2.03404,2.03418,1890618.0
2008-03-24 05:23:00,2.03414,2.03456,2.03414,2.03456,6059069.0
2008-03-24 05:24:00,2.03454,2.03471,2.03445,2.03445,1813604.0
2008-03-24 05:25:00,2.03385,2.03467,2.03385,2.03467,25274626.0
2008-03-24 05:26:00,2.03473,2.03557,2.03473,2.03522,10081927.0
2008-03-24 05:27:00,2.035,2.03529,2.03475,2.03529,1629561.0
2008-03-24 05:28:00,2.03524,2.0354,2.03494,2.03495,5760462.0
2008-03-24 05:29:00,2.03488,2.03505,2.03486,2.03505,8253918.0
2008-03-24 05:30:00,2.03527,2.03543,2.03527,2.03534,12748321.0
2008-03-24 05:31:00,2.03527,2.0354,2.03517,2.0354,7658193.0
2008-03-24 05:32:00,2.03558,2.03566,2.03556,2.03563,15899539.0
2008-03-24 05:33:00,2.03563,2.03576,2.03563,2.03566,8643193.0
2008-03-24 05:34:00,2.03568,2.03568,2.03543,2.03543,4833381.0
2008-03-24 05:35:00,2.03521,2.03521,2.03489,2.03492,6845814.0
2008-03-24 05:36:00,2.03497,2.03517,2.03486,2.03517,7721515.0
2008-03-24 05:37:00,2.03518,2.03543,2.03518,2.03543,14487364.0
2008-03-24 05:38:00,2.03557,2.03572,2.03527,2.03527,4276352.0
2008-03-24 05:39:00,2.03524,2.03524,2.03483,2.03483,9813703.0
2008-03-24 05:40:00,2.03489,2.0349,2.03446,2.03452,1370999.0
2008-03-24 05:41:00,2.03458,2.03478,2.03447,2.03478,5471546.0
2008-03-24 05:42:00,2.03482,2.03482,2.0345,2.03457,5267559.0
2008-03-24 05:43:00,2.0347,2.03485,2.03467,2.03474,8967903.0
2008-03-24 05:44:00,2.03485,2.03485,2.03452,2.03466,3206119.0
2008-03-24 05:45:00,2.03466,2.03472,2.03442,2.03453,8374575.0
2008-03-24 05:46:00,2.03454,2.03492,2.03454,2.0347,15525285.0
2008-03-24 05:47:00,2.03473,2.03483,2.03465,2.03483,3089236.0
2008-03-24 05:48:00,2.03478,2.03478,2.0345,2.03467,18493808.0
2008-03-24 05:49:00,2.03457,2.03457,2.03432,2.03432,14587129.0
2008-03-24 05:50:00,2.03429,2.03433,2.03423,2.03423,7311005.0
2008-03-24 05:51:00,2.03426,2.03474,2.03426,2.03474,1527924.0
2008-03-24 05:52:00,2.03481,2.03493,2.0348,2.03493,6327796.0
2008-03-24 05:53:00,2.0349,2.0349,2.03468,2.03468,21673720.0
2008-03-24 05:54:00,2.03462,2.03481,2.03453,2.03481,11313275.0
2008-03-24 05:55:00,2.03477,2.03491,2.03477,2.03482,1245457.0
2008-03-24 05:56:00,2.03492,2.03492,2.03435,2.03449,3621299.0
2008-03-24 05:57:00,2.03441,2.03447,2.03431,2.03437,6760501.0
2008-03-24 05:58:00,2.0344,2.0344,2.03412,2.03425,7262627.0
2008-03-24 05:59:00,2.03417,2.03425,2.03415,2.03417,17361065.0
2008-03-24 06:00:00,2.0342,2.0342,2.03398,2.03398,3180488.0
2008-03-24 06:01:00,2.03397,2.03431,2.03391,2.03431,6598949.0
2008-03-24 06:02:00,2.03431,2.03431,2.03411,2.03416,6080549.0
2008-03-24 06:03:00,2.03426,2.03428,2.03407,2.03412,7639865.0
2008-03-24 06:04:00,2.03411,2.03411,2.03378,2.03384,718547.0
2008-03-24 06:05:00,2.03381,2.03394,2.03381,2.03392,4244505.0
2008-03-24 06:06:00,2.03412,2.03442,2.03399,2.03407,2817772.0
2008-03-24 06:07:00,2.03405,2.03412,2.03389,2.03399,8078530.0
2008-03-24 06:08:00,2.03405,2.03428,2.03405,2.03427,5662432.0
2008-03-24 06:09:00,2.03418,2.03418,2.03402,2.03402,3818782.0
2008-03-24 06:10:00,2.03403,2.03431,2.03395,2.03431,9089690.0
2008-03-24 06:12:00,2.03454,2.03471,2.03453,2.03453,6328177.0
2008-03-24 06:13:00,2.03434,2.03446,2.03428,2.03446,11324683.0
2008-03-24 06:14:00,2.0346,2.03482,2.0346,2.03463,6407448.0
2008-03-24 06:15:00,2.03452,2.03452,2.03419,2.03419,6530034.0
2008-03-24 06:16:00,2.03464,2.03465,2.03458,2.03458,5815530.0
2008-03-24 06:17:00,2.03451,2.03451,2.03438,2.03438,1056939.0
2008-03-24 06:18:00,2.03448,2.03448,2.03434,2.03441,14567429.0
2008-03-24 06:19:00,2.0345,2.0347,2.03444,2.0347,3717860.0
2008-03-24 06:20:00,2.03464,2.0349,2.0342,2.0349,13812062.0
2008-03-24 06:21:00,2.03492,2.03492,2.03471,2.03486,3633469.0
2008-03-24 06:22:00,2.03496,2.03496,2.03474,2.0348,5674758.0
2008-03-24 06:23:00,2.03478,2.03501,2.03478,2.035,3439013.0
2008-03-24 06:24:00,2.03507,2.03529,2.03507,2.03523,4258743.0
2008-03-24 06:25:00,2.03518,2.03518,2.03487,2.03507,7217127.0
2008-03-24 06:26:00,2.03511,2.03524,2.0351,2.0351,2245499.0
2008-03-24 06:27:00,2.03504,2.03514,2.03495,2.03496,17998504.0
2008-03-24 06:28:00,2.03485,2.03485,2.03458,2.03476,1774856.0
2008-03-24 06:29:00,2.03441,2.03498,2.03441,2.03476,9503911.0
2008-03-24 06:30:00,2.03481,2.03508,2.03481,2.03494,13951257.0
2008-03-24 06:31:00,2.03476,2.03497,2.03471,2.03485,5584699.0
2008-03-24 06:32:00,2.03467,2.03475,2.03452,2.0346,3710206.0
2008-03-24 06:33:00,2.03462,2.03479,2.03462,2.03467,11399971.0
2008-03-24 06:34:00,2.03472,2.03483,2.03472,2.03483,20004994.0
2008-03-24 06:35:00,2.03491,2.03514,2.03491,2.03506,3450100.0
2008-03-24 06:36:00,2.0352,2.03548,2.03514,2.03543,13075823.0
2008-03-24 06:37:00,2.03523,2.03552,2.03523,2.0353,14908247.0
2008-03-24 06:38:00,2.03537,2.03579,2.03537,2.03579,8211906.0
2008-03-24 06:40:00,2.03584,2.03587,2.03571,2.03571,28396683.0
2008-03-24 06:41:00,2.03563,2.03588,2.03551,2.03588,11516869.0
2008-03-24 06:42:00,2.03605,2.03609,2.03578,2.03578,5053155.0
2008-03-24 06:43:00,2.03572,2.03576,2.03558,2.03576,3058157.0
2008-03-24 06:44:00,2.03582,2.03594,2.03576,2.03585,3928989.0
2008-03-24 06:45:00,2.03568,2.03594,2.03568,2.03594,18226153.0
2008-03-24 06:46:00,2.03585,2.03605,2.03585,2.03605,18772843.0
2008-03-24 06:47:00,2.03604,2.03606,2.03598,2.03598,21040912.0
2008-03-24 06:48:00,2.03604,2.03606,2.03591,2.03602,2261496.0
2008-03-24 06:49:00,2.0359,2.03593,2.03579,2.03586,11864962.0
2008-03-24 06:50:00,2.03587,2.03587,2.03573,2.03579,4638845.0
2008-03-24 06:51:00,2.03578,2.03578,2.03553,2.03578,7161025.0
2008-03-24 06:52:00,2.03578,2.03586,2.03572,2.03586,8333796.0
2008-03-24 06:53:00,2.03582,2.0359,2.03567,2.0359,7839431.0
2008-03-24 06:54:00,2.036,2.036,2.0356,2.03564,3970861.0
2008-03-24 06:55:00,2.03559,2.0358,2.03559,2.03577,1066821.0
2008-03-24 06:56:00,2.03572,2.03576,2.03566,2.03571,2135267.0
2008-03-24 06:57:00,2.03571,2.03591,2.03571,2.03591,3884785.0
2008-03-24 06:58:00,2.0362,2.0364,2.03491,2.03616,10176655.0
2008-03-24 06:59:00,2.03605,2.03605,2.03593,2.03597,12799493.0
2008-03-24 07:00:00,2.036,2.03606,2.03562,2.03602,9733345.0
2008-03-24 07:01:00,2.03587,2.03643,2.0357,2.03643,2658865.0
2008-03-24 07:02:00,2.03655,2.03657,2.03622,2.03622,5650348.0
2008-03-24 07:03:00,2.03621,2.03627,2.03604,2.03622,7812752.0
2008-03-24 07:04:00,2.03612,2.03631,2.03612,2.03619,6485492.0
2008-03-24 07:05:00,2.03613,2.03635,2.03599,2.03635,3280354.0
2008-03-24 07:06:00,2.0363,2.03647,2.0363,2.03632,9361055.0
2008-03-24 07:07:00,2.03629,2.03632,2.03615,2.03624,5902213.0
2008-03-24 07:08:00,2.03633,2.03651,2.03629,2.03651,3248187.0
2008-03-24 07:09:00,2.03645,2.03645,2.0363,2.0363,6461582.0
2008-03-24 07:10:00,2.0363,2.03634,2.03596,2.03629,8236387.0
2008-03-24 07:11:00,2.0362,2.03624,2.03606,2.03623,426608.0
2008-03-24 07:12:00,2.03635,2.03635,2.03611,2.03617,19898278.0
2008-03-24 07:13:00,2.03616,2.03616,2.03599,2.03616,7381580.0
2008-03-24 07:14:00,2.03622,2.03622,2.03603,2.03605,4036504.0
2008-03-24 07:15:00,2.03603,2.0361,2.03596,2.03602,1767444.0
2008-03-24 07:16:00,2.0361,2.0361,2.03578,2.0358,3015134.0
2008-03-24 07:17:00,2.03584,2.03594,2.03584,2.03594,9176429.0
2008-03-24 07:18:00,2.036,2.03616,2.03599,2.03599,13775996.0
2008-03-24 07:19:00,2.03577,2.03577,2.03552,2.03552,28599709.0
2008-03-24 07:20:00,2.03574,2.03596,2.03574,2.03582,17280335.0
2008-03-24 07:21:00,2.03582,2.03594,2.03576,2.03594,7733229.0
2008-03-24 07:22:00,2.03604,2.03638,2.03604,2.03638,13010798.0
2008-03-24 07:23:00,2.03661,2.0368,2.03622,2.0368,7835864.0
2008-03-24 07:24:00,2.03694,2.03699,2.03682,2.03682,15190060.0
2008-03-24 07:25:00,2.03666,2.03666,2.03636,2.03652,5085863.0
2008-03-24 07:26:00,2.03648,2.03648,2.03628,2.03631,5562808.0
2008-03-24 07:28:00,2.03638,2.03666,2.03638,2.03666,1132774.0
2008-03-24 07:29:00,2.03668,2.03678,2.03632,2.03632,5123874.0
2008-03-24 07:30:00,2.03627,2.03668,2.03603,2.03668,11562517.0
2008-03-24 07:31:00,2.03683,2.03697,2.0367,2.0367,3578562.0
2008-03-24 07:32:00,2.03645,2.03645,2.0362,2.0362,738380.0
2008-03-24 07:33:00,2.03619,2.03658,2.03619,2.03658,1887382.0
2008-03-24 07:34:00,2.0366,2.0366,2.03642,2.03645,4934462.0
2008-03-24 07:35:00,2.03645,2.03658,2.03645,2.03646,8703207.0
2008-03-24 07:36:00,2.03638,2.03671,2.03608,2.03671,5946126.0
2008-03-24 07:37:00,2.03674,2.03674,2.0366,2.0367,9006871.0
2008-03-24 07:38:00,2.03663,2.03663,2.03642,2.03642,3133114.0
2008-03-24 07:39:00,2.03642,2.03667,2.03631,2.03667,1059636.0
2008-03-24 07:40:00,2.03672,2.03698,2.03672,2.03681,10063248.0
2008-03-24 07:41:00,2.03696,2.03701,2.03689,2.03697,11111931.0
2008-03-24 07:42:00,2.03693,2.03694,2.03687,2.03689,8700078.0
2008-03-24 07:43:00,2.03676,2.03716,2.03672,2.03716,11321311.0
2008-03-24 07:44:00,2.03701,2.03701,2.03667,2.03667,2182648.0
2008-03-24 07:45:00,2.03663,2.03677,2.03663,2.03676,2504421.0
2008-03-24 07:46:00,2.03676,2.03689,2.03676,2.0368,4048473.0
2008-03-24 07:47:00,2.0368,2.0368,2.03653,2.03653,4295246.0
2008-03-24 07:48:00,2.03665,2.03716,2.03665,2.03716,5815640.0
2008-03-24 07:49:00,2.03729,2.03755,2.03729,2.03755,5524381.0
2008-03-24 07:50:00,2.03758,2.03758,2.03732,2.03741,28866047.0
2008-03-24 07:51:00,2.03742,2.03801,2.03742,2.03801,6211553.0
2008-03-24 07:52:00,2.038,2.03848,2.03791,2.03848,3239448.0
2008-03-24 07:53:00,2.03858,2.03909,2.03858,2.03909,9250891.0
2008-03-24 07:54:00,2.03929,2.03929,2.03863,2.03863,10643614.0
2008-03-24 07:55:00,2.03859,2.03861,2.03841,2.03845,7940788.0
2008-03-24 07:56:00,2.03839,2.03842,2.03817,2.0383,26977058.0
2008-03-24 07:57:00,2.03829,2.03868,2.0382,2.03868,5272375.0
2008-03-24 07:58:00,2.03861,2.03875,2.03858,2.03858,11772391.0
2008-03-24 07:59:00,2.03865,2.03904,2.03865,2.03885,4294041.0
2008-03-24 08:00:00,2.03887,2.03893,2.03886,2.03892,2784175.0
2008-03-24 08:01:00,2.039,2.03914,2.03881,2.03881,4043609.0
2008-03-24 08:02:00,2.0387,2.03878,2.03862,2.03875,6263163.0
2008-03-24 08:03:00,2.03867,2.03867,2.03838,2.03838,9401879.0
2008-03-24 08:04:00,2.03839,2.03839,2.03789,2.03789,3454441.0
2008-03-24 08:05:00,2.03762,2.03762,2.03734,2.03759,9903771.0
2008-03-24 08:06:00,2.03756,2.03779,2.03756,2.0376,6599459.0
2008-03-24 08:07:00,2.0376,2.0377,2.03711,2.03762,6834501.0
2008-03-24 08:08:00,2.03747,2.03754,2.03741,2.03752,20004560.0
2008-03-24 08:09:00,2.0375,2.0375,2.03739,2.03746,2108540.0
2008-03-24 08:10:00,2.03738,2.03748,2.03735,2.03743,9036123.0
2008-03-24 08:11:00,2.03752,2.03801,2.03752,2.03801,6119651.0
2008-03-24 08:12:00,2.03807,2.03817,2.03803,2.03814,7430534.0
2008-03-24 08:13:00,2.03806,2.03832,2.03794,2.0381,7375615.0
2008-03-24 08:14:00,2.03814,2.03814,2.03782,2.03782,10489516.0
2008-03-24 08:15:00,2.03777,2.03785,2.03772,2.03785,27533482.0
2008-03-24 08:16:00,2.03779,2.03782,2.03766,2.03774,6710131.0
2008-03-24 08:17:00,2.03778,2.03802,2.03778,2.03785,1336859.0
2008-03-24 08:18:00,2.03791,2.03799,2.03791,2.03797,2399377.0
2008-03-24 08:19:00,2.03787,2.03787,2.03753,2.03753,2231634.0
2008-03-24 08:20:00,2.0375,2.03765,2.0372,2.03731,28401946.0
2008-03-24 08:22:00,2.03745,2.03761,2.03745,2.03749,1567714.0
2008-03-24 08:23:00,2.03748,2.03753,2.03709,2.03753,3795854.0
2008-03-24 08:24:00,2.0376,2.03798,2.0376,2.03794,4122151.0
2008-03-24 08:25:00,2.03777,2.03778,2.03732,2.03774,14926427.0
2008-03-24 08:26:00,2.03768,2.03774,2.0374,2.0374,6996289.0
2008-03-24 08:27:00,2.03742,2.03753,2.03728,2.03753,12599663.0
2008-03-24 08:28:00,2.03768,2.03786,2.03768,2.03783,4696355.0
2008-03-24 08:29:00,2.03779,2.0379,2.03769,2.0379,8617094.0
2008-03-24 08:30:00,2.03779,2.03785,2.03752,2.03752,10118499.0
2008-03-24 08:31:00,2.03743,2.03769,2.03739,2.03769,7054563.0
2008-03-24 08:32:00,2.03789,2.03814,2.03771,2.03814,1671069.0
2008-03-24 08:33:00,2.03814,2.03846,2.03814,2.03842,1131940.0
2008-03-24 08:34:00,2.03838,2.03838,2.03806,2.03823,3217905.0
2008-03-24 08:35:00,2.03814,2.03814,2.03752,2.03761,35573636.0
2008-03-24 08:36:00,2.03754,2.03806,2.03746,2.03806,3507179.0
2008-03-24 08:37:00,2.03825,2.03832,2.03818,2.03818,10058313.0
2008-03-24 08:38:00,2.0382,2.0382,2.038,2.0381,5305188.0
2008-03-24 08:39:00,2.03804,2.03827,2.03785,2.03827,9691801.0
2008-03-24 08:40:00,2.03846,2.03868,2.03846,2.03868,6235519.0
2008-03-24 08:41:00,2.03875,2.03897,2.03875,2.0389,3266131.0
2008-03-24 08:42:00,2.03878,2.03883,2.0385,2.0385,7365368.0
2008-03-24 08:43:00,2.03857,2.03878,2.0384,2.03865,1947503.0
2008-03-24 08:44:00,2.03843,2.03879,2.03843,2.03879,5846129.0
2008-03-24 08:45:00,2.0388,2.03893,2.0388,2.03893,4550943.0
2008-03-24 08:46:00,2.03895,2.03919,2.03895,2.03919,33615091.0
2008-03-24 08:47:00,2.03916,2.03916,2.03903,2.03904,3003358.0
2008-03-24 08:48:00,2.03906,2.03923,2.03906,2.03917,3296695.0
2008-03-24 08:49:00,2.03903,2.03903,2.0387,2.0387,1911477.0
2008-03-24 08:50:00,2.03861,2.03895,2.03861,2.03895,19869256.0
2008-03-24 08:51:00,2.03911,2.03942,2.03911,2.03942,3236895.0
2008-03-24 08:52:00,2.03952,2.04,2.03952,2.04,10334782.0
2008-03-24 08:53:00,2.04003,2.04009,2.03986,2.04009,5572116.0
2008-03-24 08:54:00,2.04014,2.04033,2.04013,2.04013,3700019.0
2008-03-24 08:55:00,2.04031,2.04038,2.04017,2.04017,7614521.0
2008-03-24 08:56:00,2.04005,2.04016,2.03983,2.04013,5570747.0
2008-03-24 08:57:00,2.03996,2.03996,2.03924,2.03924,18303938.0
2008-03-24 08:58:00,2.03923,2.0397,2.03923,2.0397,6108977.0
2008-03-24 08:59:00,2.03956,2.03966,2.03942,2.03961,4387492.0
2008-03-24 09:00:00,2.03952,2.03952,2.03929,2.03931,6942716.0
2008-03-24 09:01:00,2.03951,2.03969,2.03942,2.03944,7055082.0
2008-03-24 09:02:00,2.0394,2.04008,2.0394,2.04008,7234364.0
2008-03-24 09:04:00,2.0401,2.04034,2.04003,2.04034,4870845.0
2008-03-24 09:05:00,2.04033,2.04039,2.0403,2.04038,5498023.0
2008-03-24 09:06:00,2.04038,2.04041,2.04033,2.04033,1221476.0
2008-03-24 09:07:00,2.04039,2.04039,2.04012,2.04012,5246453.0
2008-03-24 09:08:00,2.04009,2.04009,2.0399,2.03997,8978228.0
2008-03-24 09:09:00,2.04004,2.04017,2.04002,2.04002,6377354.0
2008-03-24 09:10:00,2.03983,2.03987,2.03918,2.03918,17812921.0
2008-03-24 09:11:00,2.03904,2.03938,2.03904,2.03936,6973193.0
2008-03-24 09:12:00,2.03952,2.03952,2.03937,2.03948,2099819.0
2008-03-24 09:13:00,2.03945,2.03962,2.03936,2.03954,7182923.0
2008-03-24 09:14:00,2.03961,2.03961,2.03947,2.03952,8027601.0
2008-03-24 09:15:00,2.03944,2.03957,2.03926,2.03952,6469222.0
2008-03-24 09:16:00,2.03952,2.03955,2.03936,2.03955,4207209.0
2008-03-24 09:17:00,2.03951,2.03953,2.03933,2.03953,3739278.0
2008-03-24 09:18:00,2.03954,2.03974,2.03917,2.0396,44069370.0
2008-03-24 09:19:00,2.03959,2.03973,2.03952,2.03971,1614334.0
2008-03-24 09:20:00,2.03968,2.03968,2.03941,2.03941,10919067.0
2008-03-24 09:21:00,2.03935,2.03965,2.03935,2.03965,5580857.0
2008-03-24 09:22:00,2.03969,2.03969,2.0396,2.0396,3743648.0
2008-03-24 09:23:00,2.03932,2.03964,2.03932,2.03964,14542430.0
2008-03-24 09:24:00,2.03966,2.03968,2.03938,2.03938,9043057.0
2008-03-24 09:25:00,2.03946,2.03946,2.03908,2.0391,5935612.0
2008-03-24 09:26:00,2.03916,2.03932,2.03904,2.03913,2673786.0
2008-03-24 09:27:00,2.03911,2.03911,2.03891,2.03898,8159515.0
2008-03-24 09:28:00,2.03893,2.03908,2.03757,2.03892,2223209.0
2008-03-24 09:29:00,2.03877,2.03884,2.03874,2.03874,3858358.0
2008-03-24 09:30:00,2.03883,2.03893,2.03879,2.03891,2569576.0
2008-03-24 09:31:00,2.03889,2.03897,2.03879,2.03897,4306862.0
2008-03-24 09:32:00,2.03907,2.03921,2.03907,2.03912,10971963.0
2008-03-24 09:33:00,2.03934,2.03966,2.03934,2.03966,502927.0
2008-03-24 09:34:00,2.03958,2.03973,2.03946,2.03973,942456.0
2008-03-24 09:35:00,2.03987,2.04027,2.03987,2.04027,5677537.0
2008-03-24 09:36:00,2.04018,2.04018,2.03963,2.03963,23715253.0
2008-03-24 09:37:00,2.03943,2.03943,2.03937,2.03943,7082061.0
2008-03-24 09:38:00,2.03924,2.03924,2.03867,2.03923,2919835.0
2008-03-24 09:39:00,2.03934,2.03967,2.03934,2.03967,4712055.0
2008-03-24 09:40:00,2.0396,2.0396,2.03924,2.03943,3471978.0
2008-03-24 09:41:00,2.03957,2.03962,2.03927,2.03939,7858607.0
2008-03-24 09:42:00,2.0393,2.0393,2.03846,2.03846,1614610.0
2008-03-24 09:43:00,2.03843,2.03922,2.03843,2.03922,5789307.0
2008-03-24 09:44:00,2.03915,2.03933,2.03905,2.03933,8292992.0
2008-03-24 09:45:00,2.0394,2.03956,2.03936,2.03956,4969349.0
2008-03-24 09:46:00,2.03961,2.0397,2.03961,2.0397,1475292.0
2008-03-24 09:47:00,2.03964,2.03972,2.03955,2.03955,18274867.0
2008-03-24 09:48:00,2.03942,2.03942,2.03898,2.0392,18989744.0
2008-03-24 09:49:00,2.03891,2.03948,2.03891,2.03948,2763186.0
2008-03-24 09:50:00,2.03951,2.03952,2.0391,2.03918,5358941.0
2008-03-24 09:51:00,2.03933,2.03959,2.03932,2.03959,6712274.0
2008-03-24 09:52:00,2.03961,2.03961,2.0389,2.03902,7212302.0
2008-03-24 09:53:00,2.03911,2.03922,2.03899,2.03922,10144089.0
2008-03-24 09:54:00,2.03912,2.03926,2.0389,2.03926,11478943.0
2008-03-24 09:55:00,2.03928,2.03928,2.03904,2.03916,10511791.0
2008-03-24 09:56:00,2.03904,2.03904,2.03876,2.03876,10952081.0
2008-03-24 09:57:00,2.03838,2.03838,2.03808,2.03808,5863836.0
2008-03-24 09:58:00,2.03791,2.03806,2.0378,2.0378,3135743.0
2008-03-24 09:59:00,2.03762,2.03763,2.0374,2.03763,7843097.0
2008-03-24 10:00:00,2.03759,2.03773,2.03759,2.0377,7859786.0
2008-03-24 10:01:00,2.03778,2.03793,2.03778,2.03791,3706955.0
2008-03-24 10:02:00,2.03814,2.03838,2.03814,2.03836,9407274.0
2008-03-24 10:03:00,2.03831,2.03874,2.03831,2.03861,2201771.0
2008-03-24 10:04:00,2.03875,2.03875,2.03859,2.03865,17726120.0
2008-03-24 10:05:00,2.03856,2.03856,2.03801,2.03801,7608696.0
2008-03-24 10:06:00,2.03769,2.03769,2.03745,2.03745,2571707.0
2008-03-24 10:07:00,2.03736,2.03745,2.03731,2.03731,14868332.0
2008-03-24 10:08:00,2.03713,2.03733,2.03713,2.03725,7082149.0
2008-03-24 10:09:00,2.03729,2.03735,2.03715,2.0372,1699155.0
2008-03-24 10:10:00,2.03723,2.03742,2.03723,2.03742,5198105.0
2008-03-24 10:11:00,2.03753,2.03755,2.03591,2.03735,6169884.0
2008-03-24 10:12:00,2.03737,2.03742,2.03698,2.03742,21574270.0
2008-03-24 10:13:00,2.03737,2.03754,2.03737,2.03754,2618464.0
2008-03-24 10:14:00,2.03762,2.03766,2.03759,2.03759,6158997.0
2008-03-24 10:15:00,2.03754,2.03755,2.03739,2.03754,8397849.0
2008-03-24 10:16:00,2.03752,2.03752,2.03732,2.03739,16567760.0
2008-03-24 10:17:00,2.0374,2.03753,2.03739,2.03753,12367300.0
2008-03-24 10:18:00,2.03769,2.03784,2.03765,2.03784,11919260.0
2008-03-24 10:19:00,2.03782,2.03782,2.03755,2.0376,6647550.0
2008-03-24 10:20:00,2.03755,2.03755,2.03732,2.03735,1512815.0
2008-03-24 10:21:00,2.03729,2.03729,2.03715,2.03715,13122077.0
2008-03-24 10:22:00,2.03688,2.03688,2.03623,2.03623,1606452.0
2008-03-24 10:23:00,2.03619,2.03626,2.036,2.03626,10345679.0
2008-03-24 10:24:00,2.03633,2.0364,2.03625,2.03626,8371747.0
2008-03-24 10:25:00,2.03614,2.03614,2.03584,2.03599,1963164.0
2008-03-24 10:26:00,2.03603,2.03604,2.0358,2.0358,2867528.0
2008-03-24 10:27:00,2.03576,2.03581,2.0355,2.03581,30449090.0
2008-03-24 10:28:00,2.03588,2.03595,2.03581,2.03595,2833307.0
2008-03-24 10:29:00,2.03592,2.03593,2.03589,2.0359,5859497.0
2008-03-24 10:30:00,2.03576,2.03576,2.03514,2.03514,14393448.0
2008-03-24 10:31:00,2.03504,2.03506,2.03493,2.03506,17678015.0
2008-03-24 10:32:00,2.03505,2.03522,2.03495,2.03522,3317062.0
2008-03-24 10:33:00,2.03522,2.03528,2.03517,2.03517,2151077.0
2008-03-24 10:34:00,2.03535,2.03572,2.03535,2.03565,2093996.0
2008-03-24 10:35:00,2.0358,2.03622,2.0358,2.0362,3704163.0
2008-03-24 10:36:00,2.03633,2.03703,2.03633,2.03703,5776038.0
2008-03-24 10:37:00,2.03702,2.03716,2.03657,2.03716,9925126.0
2008-03-24 10:38:00,2.03731,2.03752,2.03726,2.03752,4372923.0
2008-03-24 10:39:00,2.03747,2.0375,2.03739,2.0375,736517.0
2008-03-24 10:40:00,2.03753,2.03757,2.03739,2.03749,5193433.0
2008-03-24 10:41:00,2.0375,2.03758,2.03743,2.03743,15325203.0
2008-03-24 10:42:00,2.03749,2.03756,2.03742,2.03756,4483335.0
2008-03-24 10:43:00,2.03752,2.03754,2.03717,2.03717,4106768.0
2008-03-24 10:44:00,2.037,2.03708,2.03628,2.03708,8254222.0
2008-03-24 10:45:00,2.03723,2.03813,2.03723,2.03813,17965625.0
2008-03-24 10:46:00,2.03793,2.03793,2.03745,2.03751,4881256.0
2008-03-24 10:47:00,2.03758,2.03786,2.03758,2.03786,6530395.0
2008-03-24 10:48:00,2.03808,2.03811,2.03787,2.03787,1498075.0
2008-03-24 10:49:00,2.03779,2.03798,2.03771,2.03798,2960514.0
2008-03-24 10:50:00,2.03794,2.03798,2.03786,2.03797,1848003.0
2008-03-24 10:51:00,2.03815,2.03829,2.03815,2.0382,3117641.0
2008-03-24 10:52:00,2.03804,2.03832,2.03796,2.03832,9919649.0
2008-03-24 10:53:00,2.03831,2.03836,2.03827,2.03831,15948558.0
2008-03-24 10:54:00,2.03836,2.03876,2.03836,2.03876,20238947.0
2008-03-24 10:55:00,2.0387,2.0387,2.03827,2.0386,3679521.0
2008-03-24 10:56:00,2.03853,2.03861,2.03849,2.03854,3714302.0
2008-03-24 10:57:00,2.03864,2.0387,2.03859,2.03862,7697963.0
2008-03-24 10:58:00,2.03857,2.03857,2.0383,2.03835,1052125.0
2008-03-24 10:59:00,2.03841,2.03855,2.03841,2.0385,11262262.0
2008-03-24 11:00:00,2.0383,2.0383,2.03806,2.03807,4664479.0
2008-03-24 11:01:00,2.03791,2.03791,2.03729,2.03752,3238026.0
2008-03-24 11:02:00,2.0374,2.03761,2.03736,2.03761,2047368.0
2008-03-24 11:03:00,2.03766,2.03778,2.03764,2.03764,3763348.0
2008-03-24 11:04:00,2.03755,2.03781,2.03755,2.03781,19226777.0
2008-03-24 11:05:00,2.0378,2.0378,2.03757,2.03757,984735.0
2008-03-24 11:06:00,2.03766,2.03766,2.03725,2.03725,2522569.0
2008-03-24 11:07:00,2.03724,2.03745,2.03716,2.03745,8116706.0
2008-03-24 11:08:00,2.03759,2.0377,2.03751,2.03763,6265403.0
2008-03-24 11:09:00,2.03763,2.03763,2.03729,2.03747,21490489.0
2008-03-24 11:10:00,2.03739,2.03739,2.03691,2.03691,927074.0
2008-03-24 11:11:00,2.03683,2.03683,2.03657,2.03677,1644194.0
2008-03-24 11:12:00,2.03669,2.03669,2.03565,2.03565,1754541.0
2008-03-24 11:13:00,2.03566,2.03601,2.03566,2.03601,2483416.0
2008-03-24 11:14:00,2.03612,2.03622,2.03595,2.03607,16374679.0
2008-03-24 11:15:00,2.03606,2.03617,2.03596,2.03617,5941467.0
2008-03-24 11:16:00,2.03607,2.03612,2.03593,2.036,4078313.0
2008-03-24 11:17:00,2.0359,2.0359,2.03515,2.03524,4527975.0
2008-03-24 11:18:00,2.03524,2.03531,2.0352,2.03531,1436537.0
2008-03-24 11:19:00,2.03547,2.03562,2.03547,2.03558,2465551.0
2008-03-24 11:20:00,2.03543,2.03543,2.03477,2.03495,15030476.0
2008-03-24 11:21:00,2.03504,2.03519,2.03504,2.03516,2807034.0
2008-03-24 11:22:00,2.03524,2.03547,2.03513,2.03547,42861050.0
2008-03-24 11:23:00,2.03554,2.03568,2.03554,2.03554,8083558.0
2008-03-24 11:24:00,2.0356,2.0356,2.03543,2.03543,10314649.0
2008-03-24 11:25:00,2.03559,2.03562,2.03551,2.03561,1185545.0
2008-03-24 11:26:00,2.03564,2.03564,2.03542,2.03542,19501977.0
2008-03-24 11:27:00,2.03542,2.03563,2.0352,2.03563,3894788.0
2008-03-24 11:28:00,2.03566,2.03594,2.03566,2.03568,5078607.0
2008-03-24 11:29:00,2.0356,2.03578,2.03559,2.03578,2276383.0
2008-03-24 11:30:00,2.03602,2.03611,2.0359,2.0359,39286425.0
2008-03-24 11:31:00,2.03568,2.0359,2.03551,2.0359,16808509.0
2008-03-24 11:32:00,2.03592,2.03598,2.03583,2.03598,3050389.0
2008-03-24 11:33:00,2.03596,2.03606,2.03583,2.03606,9629813.0
2008-03-24 11:34:00,2.03601,2.03623,2.03601,2.03623,9862220.0
2008-03-24 11:35:00,2.03637,2.03637,2.03604,2.03628,7555740.0
2008-03-24 11:36:00,2.03623,2.03623,2.03598,2.03613,5151318.0
2008-03-24 11:37:00,2.03601,2.03652,2.03601,2.0362,2943071.0
2008-03-24 11:38:00,2.03625,2.03648,2.03619,2.03619,2290657.0
2008-03-24 11:39:00,2.03616,2.03641,2.03581,2.03641,3256163.0
2008-03-24 11:40:00,2.03653,2.03666,2.03651,2.03651,3998299.0
2008-03-24 11:41:00,2.03634,2.0365,2.03617,2.03645,2086886.0
2008-03-24 11:42:00,2.03627,2.0364,2.03615,2.0364,3508764.0
2008-03-24 11:43:00,2.03654,2.03696,2.03654,2.03696,3689407.0
2008-03-24 11:44:00,2.03685,2.03686,2.03655,2.03655,24090500.0
2008-03-24 11:45:00,2.03614,2.03645,2.03603,2.03622,6622237.0
2008-03-24 11:46:00,2.03624,2.03632,2.03611,2.03625,5551229.0
2008-03-24 11:47:00,2.03631,2.03634,2.0363,2.03631,4749393.0
2008-03-24 11:48:00,2.03631,2.03635,2.03613,2.03635,8383906.0
2008-03-24 11:49:00,2.03638,2.03656,2.03637,2.03643,1724800.0
2008-03-24 11:50:00,2.03655,2.03732,2.03655,2.03726,5085672.0
2008-03-24 11:51:00,2.03744,2.03836,2.03744,2.03836,1722160.0
2008-03-24 11:52:00,2.03825,2.03825,2.03758,2.03784,5843161.0
2008-03-24 11:53:00,2.03788,2.03788,2.03737,2.03737,8470703.0
2008-03-24 11:54:00,2.03729,2.03729,2.0367,2.0367,6024177.0
2008-03-24 11:55:00,2.03664,2.03664,2.03543,2.03543,9234652.0
2008-03-24 11:56:00,2.03538,2.03559,2.03538,2.03559,2843535.0
2008-03-24 11:57:00,2.03572,2.03575,2.03554,2.03575,16034598.0
2008-03-24 11:58:00,2.03567,2.03567,2.03528,2.03534,1971083.0
2008-03-24 11:59:00,2.03531,2.03534,2.03508,2.03534,18685383.0
2008-03-24 12:00:00,2.03533,2.03534,2.03517,2.03532,9728536.0
2008-03-24 12:01:00,2.03542,2.03587,2.03542,2.03587,23090898.0
2008-03-24 12:02:00,2.03599,2.03609,2.03599,2.03601,1016650.0
2008-03-24 12:03:00,2.03605,2.0362,2.03596,2.03596,1825434.0
2008-03-24 12:04:00,2.03588,2.03591,2.03519,2.03519,11886558.0
2008-03-24 12:05:00,2.03515,2.03515,2.03498,2.03507,2636283.0
2008-03-24 12:06:00,2.03509,2.03552,2.03509,2.03549,416400.0
2008-03-24 12:07:00,2.03546,2.03569,2.03546,2.03569,3694931.0
2008-03-24 12:08:00,2.03575,2.03605,2.03575,2.03605,13453265.0
2008-03-24 12:09:00,2.03608,2.03613,2.03574,2.03613,9676594.0
2008-03-24 12:10:00,2.03614,2.03614,2.03603,2.03603,6715531.0
2008-03-24 12:11:00,2.03614,2.03614,2.03597,2.036,17648081.0
2008-03-24 12:12:00,2.03579,2.03584,2.03562,2.03562,23830253.0
2008-03-24 12:13:00,2.03567,2.03575,2.03567,2.03575,4227983.0
2008-03-24 12:14:00,2.03558,2.03573,2.03554,2.03554,4245437.0
2008-03-24 12:15:00,2.03556,2.03556,2.03489,2.03489,8235040.0
2008-03-24 12:16:00,2.03494,2.03509,2.03486,2.03499,19840894.0
2008-03-24 12:17:00,2.03515,2.03526,2.03481,2.03519,14679634.0
2008-03-24 12:18:00,2.03508,2.03529,2.03496,2.03529,5045929.0
2008-03-24 12:19:00,2.03523,2.03523,2.03509,2.03513,35227886.0
2008-03-24 12:20:00,2.03519,2.0353,2.03517,2.03519,1308728.0
2008-03-24 12:21:00,2.03498,2.03498,2.03473,2.03473,386379.0
2008-03-24 12:22:00,2.03466,2.0347,2.03455,2.03455,5176625.0
2008-03-24 12:23:00,2.03463,2.0348,2.0346,2.03467,19000452.0
2008-03-24 12:24:00,2.03461,2.03493,2.03461,2.03493,9287239.0
2008-03-24 12:25:00,2.03513,2.03528,2.03508,2.03508,1568948.0
2008-03-24 12:26:00,2.03469,2.03526,2.03469,2.03526,2746241.0
2008-03-24 12:27:00,2.03542,2.0356,2.03541,2.03559,5843985.0
2008-03-24 12:28:00,2.03554,2.03562,2.03548,2.03548,36215839.0
2008-03-24 12:29:00,2.03525,2.03535,2.03517,2.03535,2579886.0
2008-03-24 12:30:00,2.03525,2.03554,2.03524,2.03529,3627707.0
2008-03-24 12:31:00,2.03531,2.03532,2.035,2.035,11576417.0
2008-03-24 12:32:00,2.03498,2.03498,2.03472,2.03472,1727154.0
2008-03-24 12:33:00,2.03461,2.03472,2.03453,2.03461,10292987.0
2008-03-24 12:34:00,2.03451,2.03458,2.03443,2.03448,12039696.0
2008-03-24 12:35:00,2.03448,2.03453,2.03448,2.03453,3854742.0
2008-03-24 12:36:00,2.0345,2.0345,2.03424,2.03445,6466247.0
2008-03-24 12:37:00,2.03449,2.0347,2.03446,2.03456,34430338.0
2008-03-24 12:38:00,2.03464,2.03465,2.0345,2.03461,40219670.0
2008-03-24 12:39:00,2.03472,2.03479,2.03461,2.0347,4546264.0
2008-03-24 12:40:00,2.03464,2.03484,2.03464,2.03472,5840755.0
2008-03-24 12:41:00,2.03481,2.03488,2.03473,2.03483,3032212.0
2008-03-24 12:42:00,2.03506,2.03506,2.03494,2.03498,5243788.0
2008-03-24 12:43:00,2.03495,2.03495,2.03473,2.03475,3610206.0
2008-03-24 12:44:00,2.03474,2.03477,2.03467,2.03475,5951006.0
2008-03-24 12:45:00,2.03464,2.03486,2.03463,2.03486,18868489.0
2008-03-24 12:46:00,2.03484,2.03487,2.03468,2.03483,1415451.0
2008-03-24 12:47:00,2.03477,2.03477,2.03449,2.03455,43005358.0
2008-03-24 12:48:00,2.03455,2.03467,2.03441,2.03443,13538794.0
2008-03-24 12:49:00,2.03409,2.03421,2.03408,2.03414,6023211.0
2008-03-24 12:50:00,2.03421,2.03421,2.03385,2.03398,2671421.0
2008-03-24 12:52:00,2.03409,2.03425,2.03409,2.03412,17555466.0
2008-03-24 12:53:00,2.03401,2.03401,2.03373,2.03373,4876160.0
2008-03-24 12:54:00,2.0338,2.0338,2.03362,2.03379,7899475.0
2008-03-24 12:55:00,2.03391,2.03414,2.03391,2.03414,3084831.0
2008-03-24 12:56:00,2.03429,2.03484,2.03429,2.03484,2499428.0
2008-03-24 12:57:00,2.03513,2.03517,2.03489,2.03489,4135441.0
2008-03-24 12:58:00,2.03468,2.03491,2.03468,2.03482,4231262.0
2008-03-24 12:59:00,2.03484,2.03504,2.03479,2.03504,7423865.0
2008-03-24 13:00:00,2.03525,2.03574,2.03525,2.03549,44827266.0
2008-03-24 13:01:00,2.03544,2.03552,2.0348,2.0348,6979066.0
2008-03-24 13:02:00,2.03491,2.03495,2.03483,2.03495,3607595.0
2008-03-24 13:03:00,2.03483,2.03501,2.03483,2.03497,6347158.0
2008-03-24 13:04:00,2.03497,2.03519,2.03497,2.03519,17442848.0
2008-03-24 13:05:00,2.03519,2.03519,2.03507,2.03517,3302295.0
2008-03-24 13:06:00,2.03525,2.03538,2.0352,2.0352,22496191.0
2008-03-24 13:07:00,2.0352,2.03538,2.03477,2.03538,16371779.0
2008-03-24 13:08:00,2.03532,2.03532,2.0351,2.03521,3042507.0
2008-03-24 13:09:00,2.03527,2.03537,2.03519,2.03537,1102864.0
2008-03-24 13:10:00,2.03538,2.03545,2.03538,2.03545,5530584.0
2008-03-24 13:11:00,2.0355,2.03558,2.0355,2.03555,17409480.0
2008-03-24 13:12:00,2.03551,2.03555,2.03537,2.0354,468971.0
2008-03-24 13:13:00,2.03546,2.03581,2.03546,2.03581,12882854.0
2008-03-24 13:14:00,2.03587,2.03598,2.03585,2.03598,9308928.0
2008-03-24 13:15:00,2.03593,2.03631,2.03593,2.03626,10099177.0
2008-03-24 13:16:00,2.03611,2.03611,2.03557,2.03557,43221907.0
2008-03-24 13:17:00,2.03555,2.03587,2.03555,2.03587,9502050.0
2008-03-24 13:18:00,2.03573,2.03585,2.03573,2.03583,4515252.0
2008-03-24 13:19:00,2.03577,2.03577,2.0356,2.03562,4152675.0
2008-03-24 13:20:00,2.03562,2.03575,2.03558,2.03563,5862927.0
2008-03-24 13:21:00,2.03546,2.03558,2.03546,2.03558,12117791.0
2008-03-24 13:22:00,2.03559,2.03563,2.03541,2.03547,12442827.0
2008-03-24 13:23:00,2.03533,2.03533,2.03503,2.03503,19825143.0
2008-03-24 13:24:00,2.03499,2.0352,2.03499,2.0352,9418553.0
2008-03-24 13:25:00,2.03522,2.03552,2.03511,2.03552,10694551.0
2008-03-24 13:26:00,2.03558,2.03558,2.03535,2.03535,5205483.0
2008-03-24 13:27:00,2.03546,2.0358,2.03546,2.0358,11710416.0
2008-03-24 13:28:00,2.03587,2.03623,2.03552,2.03623,11647036.0
2008-03-24 13:29:00,2.03634,2.03664,2.03634,2.03664,8155344.0
2008-03-24 13:30:00,2.03668,2.03668,2.03633,2.03661,1408499.0
2008-03-24 13:31:00,2.03662,2.03662,2.03626,2.03642,41127795.0
2008-03-24 13:32:00,2.03646,2.03646,2.03626,2.03637,3863078.0
2008-03-24 13:33:00,2.03632,2.0364,2.0363,2.03631,2550685.0
2008-03-24 13:34:00,2.03624,2.03624,2.03601,2.03615,2092861.0
2008-03-24 13:35:00,2.03609,2.03634,2.03605,2.03629,6184170.0
2008-03-24 13:36:00,2.03606,2.03615,2.03603,2.03615,1766009.0
2008-03-24 13:37:00,2.03602,2.03624,2.03602,2.03624,3127272.0
2008-03-24 13:38:00,2.0363,2.0363,2.03605,2.03627,6575091.0
2008-03-24 13:39:00,2.03622,2.03631,2.03621,2.03621,5223202.0
2008-03-24 13:40:00,2.0364,2.0364,2.0361,2.03616,28844989.0
2008-03-24 13:41:00,2.03621,2.03624,2.03602,2.03624,6309773.0
2008-03-24 13:42:00,2.03622,2.03622,2.0359,2.03614,7237957.0
2008-03-24 13:43:00,2.03596,2.03596,2.0353,2.0353,2069742.0
2008-03-24 13:44:00,2.03519,2.03519,2.03485,2.03501,4281519.0
2008-03-24 13:45:00,2.035,2.035,2.03474,2.03474,8544899.0
2008-03-24 13:46:00,2.03462,2.03462,2.03424,2.03424,14700741.0
2008-03-24 13:47:00,2.03414,2.03414,2.03342,2.03364,2766728.0
2008-03-24 13:48:00,2.03355,2.03355,2.03283,2.03297,5311038.0
2008-03-24 13:49:00,2.03284,2.03311,2.03284,2.03297,10674785.0
2008-03-24 13:50:00,2.03294,2.03294,2.03281,2.03292,4633421.0
2008-03-24 13:51:00,2.03288,2.03295,2.03272,2.03281,2565256.0
2008-03-24 13:52:00,2.03292,2.03311,2.03292,2.03294,1716921.0
2008-03-24 13:53:00,2.03305,2.03333,2.03305,2.03333,11192597.0
2008-03-24 13:54:00,2.03334,2.03336,2.03328,2.03328,14611216.0
2008-03-24 13:55:00,2.03321,2.03337,2.03313,2.03337,25935581.0
2008-03-24 13:56:00,2.03317,2.03342,2.03317,2.03341,1987287.0
2008-03-24 13:57:00,2.03352,2.03357,2.03326,2.03326,9717840.0
2008-03-24 13:58:00,2.03329,2.03336,2.03326,2.03335,60705607.0
2008-03-24 13:59:00,2.03323,2.03323,2.03288,2.03288,10597118.0
2008-03-24 14:00:00,2.03301,2.03344,2.03301,2.03344,2657252.0
2008-03-24 14:01:00,2.0336,2.03382,2.0336,2.03382,27668734.0
2008-03-24 14:02:00,2.03389,2.03408,2.03389,2.03408,15929891.0
2008-03-24 14:03:00,2.03424,2.03441,2.03424,2.03441,12133469.0
2008-03-24 14:04:00,2.03431,2.03448,2.03425,2.03425,2392458.0
2008-03-24 14:05:00,2.03418,2.03418,2.03395,2.034,2516310.0
2008-03-24 14:06:00,2.03379,2.03401,2.03379,2.03391,2788973.0
2008-03-24 14:07:00,2.03402,2.03444,2.03397,2.03444,41328716.0
2008-03-24 14:08:00,2.03469,2.0352,2.03469,2.0352,11881027.0
2008-03-24 14:09:00,2.03503,2.03503,2.03432,2.03432,6344142.0
2008-03-24 14:10:00,2.03409,2.03416,2.03393,2.03393,4082230.0
2008-03-24 14:11:00,2.03378,2.03391,2.03375,2.03391,1351894.0
2008-03-24 14:12:00,2.03386,2.0339,2.03363,2.03367,15354584.0
2008-03-24 14:13:00,2.03352,2.03356,2.0334,2.03351,7579471.0
2008-03-24 14:14:00,2.0335,2.03358,2.03347,2.03347,842602.0
2008-03-24 14:15:00,2.03351,2.03385,2.03351,2.03385,17669617.0
2008-03-24 14:16:00,2.03384,2.03384,2.03327,2.03327,26426872.0
2008-03-24 14:17:00,2.03332,2.03335,2.03294,2.03329,12086567.0
2008-03-24 14:18:00,2.03328,2.0333,2.03306,2.0333,2483547.0
2008-03-24 14:19:00,2.03331,2.03358,2.03331,2.03356,1857507.0
2008-03-24 14:20:00,2.03356,2.0338,2.03339,2.03339,8217355.0
2008-03-24 14:21:00,2.03338,2.03382,2.03331,2.03382,6523946.0
2008-03-24 14:22:00,2.03384,2.03398,2.03375,2.03398,17791427.0
2008-03-24 14:23:00,2.03418,2.03458,2.03418,2.03458,3680755.0
2008-03-24 14:24:00,2.03468,2.03492,2.03468,2.03492,15179316.0
2008-03-24 14:25:00,2.03485,2.03485,2.03421,2.03421,9716196.0
2008-03-24 14:26:00,2.03448,2.03448,2.03416,2.03416,12532705.0
2008-03-24 14:27:00,2.034,2.034,2.03342,2.03342,3837889.0
2008-03-24 14:28:00,2.03374,2.03392,2.03374,2.03383,13836687.0
2008-03-24 14:29:00,2.03379,2.03382,2.03353,2.03353,6533432.0
2008-03-24 14:30:00,2.03352,2.03383,2.03352,2.03383,4420779.0
2008-03-24 14:31:00,2.03397,2.03429,2.03397,2.03429,6947582.0
2008-03-24 14:32:00,2.03445,2.03467,2.03444,2.03467,31645979.0
2008-03-24 14:33:00,2.03476,2.03483,2.03472,2.03477,8896411.0
2008-03-24 14:34:00,2.03466,2.03466,2.03428,2.03428,5195297.0
2008-03-24 14:35:00,2.03449,2.03466,2.03447,2.03464,2160317.0
2008-03-24 14:36:00,2.03462,2.03462,2.03435,2.03435,2847659.0
2008-03-24 14:37:00,2.03426,2.03426,2.03413,2.03417,3551642.0
2008-03-24 14:38:00,2.03424,2.0346,2.03424,2.0346,22732619.0
2008-03-24 14:39:00,2.03463,2.03463,2.03456,2.03458,6395036.0
2008-03-24 14:40:00,2.03453,2.03484,2.03451,2.03451,13845487.0
2008-03-24 14:41:00,2.03452,2.03457,2.0343,2.0343,2521571.0
2008-03-24 14:42:00,2.03398,2.03402,2.0339,2.034,2465306.0
2008-03-24 14:43:00,2.03397,2.03397,2.03377,2.03389,20323777.0
2008-03-24 14:44:00,2.03389,2.03402,2.03379,2.03402,4673261.0
2008-03-24 14:45:00,2.03411,2.03418,2.03401,2.03402,63823516.0
2008-03-24 14:46:00,2.03405,2.03413,2.03403,2.03404,2329289.0
2008-03-24 14:47:00,2.03408,2.03408,2.03371,2.03371,2246942.0
2008-03-24 14:48:00,2.03363,2.03363,2.03326,2.03353,14573580.0
2008-03-24 14:49:00,2.03362,2.03362,2.03308,2.03341,2428617.0
2008-03-24 14:50:00,2.03341,2.03341,2.03268,2.03276,41238609.0
2008-03-24 14:51:00,2.03272,2.03272,2.03242,2.03242,1180323.0
2008-03-24 14:52:00,2.0324,2.0324,2.03201,2.03201,6051914.0
2008-03-24 14:53:00,2.03183,2.03191,2.03173,2.03173,2677288.0
2008-03-24 14:54:00,2.03163,2.03163,2.03136,2.03147,7492630.0
2008-03-24 14:55:00,2.03132,2.03184,2.03123,2.03184,5605370.0
2008-03-24 14:56:00,2.03184,2.03211,2.03177,2.03211,9581584.0
2008-03-24 14:57:00,2.03205,2.03241,2.03205,2.03241,1587381.0
2008-03-24 14:58:00,2.03243,2.0327,2.03243,2.0327,16987686.0
2008-03-24 14:59:00,2.03274,2.03314,2.0325,2.0325,3175600.0
2008-03-24 15:00:00,2.03251,2.03251,2.0318,2.03181,3402571.0
2008-03-24 15:01:00,2.03164,2.0317,2.03145,2.03145,8297766.0
2008-03-24 15:02:00,2.03143,2.03143,2.03091,2.03116,2164596.0
2008-03-24 15:03:00,2.03109,2.03126,2.03109,2.03109,18206677.0
2008-03-24 15:04:00,2.03129,2.03151,2.03129,2.03151,5520472.0
2008-03-24 15:05:00,2.0315,2.0315,2.03129,2.03129,2138652.0
2008-03-24 15:06:00,2.03121,2.03136,2.03078,2.03136,2848341.0
2008-03-24 15:07:00,2.03141,2.03156,2.03123,2.03156,5965403.0
2008-03-24 15:08:00,2.03154,2.03154,2.03106,2.03106,1855671.0
2008-03-24 15:09:00,2.03078,2.03078,2.03008,2.03018,3913046.0
2008-03-24 15:10:00,2.03012,2.03059,2.03012,2.03059,3281211.0
2008-03-24 15:11:00,2.03062,2.03077,2.03049,2.03052,2066552.0
2008-03-24 15:12:00,2.03068,2.03083,2.03051,2.03065,7535057.0
2008-03-24 15:13:00,2.03069,2.03096,2.03068,2.03096,2209337.0
2008-03-24 15:14:00,2.03103,2.03104,2.03097,2.03104,23014586.0
2008-03-24 15:15:00,2.03121,2.03205,2.03121,2.03205,8128747.0
2008-03-24 15:16:00,2.0322,2.03243,2.03202,2.03202,1326244.0
2008-03-24 15:17:00,2.03205,2.03227,2.03203,2.03227,11234485.0
2008-03-24 15:18:00,2.03232,2.03303,2.03232,2.03303,5455174.0
2008-03-24 15:19:00,2.03277,2.03277,2.0325,2.0325,2301102.0
2008-03-24 15:20:00,2.03239,2.03239,2.03214,2.03214,1146468.0
2008-03-24 15:21:00,2.03205,2.03205,2.0318,2.03188,1936863.0
2008-03-24 15:22:00,2.03193,2.03268,2.03193,2.03268,3551551.0
2008-03-24 15:23:00,2.0328,2.03284,2.03253,2.03259,17101361.0
2008-03-24 15:24:00,2.03273,2.03305,2.03154,2.03302,3779299.0
2008-03-24 15:25:00,2.03316,2.03332,2.03316,2.03327,8701627.0
2008-03-24 15:26:00,2.0332,2.0332,2.0329,2.03294,1303376.0
2008-03-24 15:27:00,2.03304,2.0332,2.03293,2.03293,8537319.0
2008-03-24 15:28:00,2.03311,2.03415,2.03311,2.03415,4962240.0
2008-03-24 15:29:00,2.03427,2.03432,2.03413,2.03415,9590224.0
2008-03-24 15:30:00,2.03429,2.03448,2.03429,2.03448,3523021.0
2008-03-24 15:31:00,2.03449,2.03453,2.03424,2.03424,3858831.0
2008-03-24 15:32:00,2.03425,2.03431,2.03412,2.03422,17354770.0
2008-03-24 15:33:00,2.03417,2.03417,2.03404,2.03416,1648073.0
2008-03-24 15:34:00,2.03428,2.03437,2.0341,2.03423,17275598.0
2008-03-24 15:35:00,2.03388,2.03388,2.03309,2.03309,3208796.0
2008-03-24 15:36:00,2.03296,2.03296,2.03227,2.03227,6512541.0
2008-03-24 15:37:00,2.03245,2.03245,2.0316,2.0316,9833312.0
2008-03-24 15:38:00,2.03156,2.03156,2.0304,2.0304,8529053.0
2008-03-24 15:39:00,2.0304,2.0304,2.02951,2.02951,25206089.0
2008-03-24 15:40:00,2.02949,2.02949,2.02914,2.02917,3907191.0
2008-03-24 15:41:00,2.02909,2.02909,2.02855,2.02862,2351064.0
2008-03-24 15:42:00,2.02858,2.02858,2.0282,2.0282,6864411.0
2008-03-24 15:43:00,2.02785,2.0279,2.02747,2.02747,24858278.0
2008-03-24 15:44:00,2.02768,2.0279,2.02743,2.0279,21081169.0
2008-03-24 15:45:00,2.02809,2.02859,2.02809,2.02859,10451312.0
2008-03-24 15:46:00,2.02866,2.02866,2.02821,2.02864,10644290.0
2008-03-24 15:47:00,2.02829,2.02845,2.02824,2.02845,3534295.0
2008-03-24 15:48:00,2.02841,2.02879,2.02841,2.02879,2827820.0
2008-03-24 15:49:00,2.02886,2.02886,2.02874,2.02885,1785852.0
2008-03-24 15:50:00,2.02859,2.02885,2.02844,2.02844,8445894.0
2008-03-24 15:51:00,2.02805,2.02806,2.0278,2.0278,2729215.0
2008-03-24 15:52:00,2.02766,2.02766,2.0271,2.0271,4808207.0
2008-03-24 15:53:00,2.02691,2.02692,2.02678,2.02678,8304781.0
2008-03-24 15:54:00,2.02654,2.02654,2.0259,2.0259,2452024.0
2008-03-24 15:55:00,2.02588,2.02595,2.02557,2.02595,7659714.0
2008-03-24 15:56:00,2.02604,2.02606,2.02569,2.02586,3605067.0
2008-03-24 15:57:00,2.02589,2.02643,2.02588,2.02643,776163.0
2008-03-24 15:58:00,2.02643,2.02724,2.02643,2.02714,6491528.0
2008-03-24 15:59:00,2.02735,2.02743,2.02723,2.02743,3095617.0
2008-03-24 16:00:00,2.02742,2.02742,2.02662,2.02662,8148392.0
2008-03-24 16:01:00,2.02645,2.02645,2.02592,2.02592,2214418.0
2008-03-24 16:02:00,2.02569,2.02569,2.02495,2.02495,12627269.0
2008-03-24 16:03:00,2.02483,2.02483,2.02423,2.02423,37249127.0
2008-03-24 16:04:00,2.02428,2.02429,2.0236,2.0236,1715866.0
2008-03-24 16:05:00,2.02365,2.02365,2.02305,2.02342,23386498.0
2008-03-24 16:06:00,2.02329,2.02329,2.02242,2.02242,4061700.0
2008-03-24 16:07:00,2.02222,2.02222,2.02188,2.02188,1804303.0
2008-03-24 16:08:00,2.02171,2.02171,2.02126,2.02126,4396845.0
2008-03-24 16:09:00,2.02123,2.02123,2.02023,2.02023,3258539.0
2008-03-24 16:10:00,2.0201,2.0201,2.0197,2.01971,2349170.0
2008-03-24 16:11:00,2.01955,2.01955,2.01923,2.01926,12989531.0
2008-03-24 16:12:00,2.01907,2.01907,2.01845,2.01845,16845657.0
2008-03-24 16:13:00,2.01847,2.01872,2.01832,2.01865,1939234.0
2008-03-24 16:14:00,2.01889,2.01911,2.01889,2.0191,2410088.0
2008-03-24 16:15:00,2.01909,2.01931,2.01909,2.01931,637886.0
2008-03-24 16:16:00,2.01924,2.01924,2.01902,2.01914,20952320.0
2008-03-24 16:17:00,2.01919,2.01959,2.01908,2.01959,2690853.0
2008-03-24 16:18:00,2.01949,2.02013,2.01947,2.02013,4843422.0
2008-03-24 16:19:00,2.02024,2.02056,2.02024,2.02042,12466693.0
2008-03-24 16:20:00,2.0202,2.0202,2.01978,2.02013,3103655.0
2008-03-24 16:21:00,2.02023,2.02089,2.02023,2.02089,8997603.0
2008-03-24 16:22:00,2.0209,2.02091,2.02059,2.02059,46023470.0
2008-03-24 16:23:00,2.02046,2.02046,2.01958,2.01958,5853418.0
2008-03-24 16:24:00,2.01952,2.01952,2.01857,2.01857,6830854.0
2008-03-24 16:25:00,2.01848,2.01848,2.01772,2.01772,6573139.0
2008-03-24 16:26:00,2.01773,2.01777,2.01751,2.01751,537040.0
2008-03-24 16:27:00,2.01748,2.01748,2.01726,2.01727,3169188.0
2008-03-24 16:28:00,2.01723,2.01723,2.01689,2.01693,11146992.0
2008-03-24 16:29:00,2.01676,2.01685,2.01664,2.01664,6330923.0
2008-03-24 16:30:00,2.0168,2.01685,2.0167,2.0167,763253.0
2008-03-24 16:31:00,2.01682,2.017,2.01682,2.01697,9459399.0
2008-03-24 16:32:00,2.01689,2.01734,2.01685,2.01734,10735400.0
2008-03-24 16:33:00,2.01759,2.0177,2.01747,2.01749,20026309.0
2008-03-24 16:34:00,2.01741,2.01741,2.01714,2.01722,36318053.0
2008-03-24 16:35:00,2.0171,2.0171,2.01647,2.01647,2479028.0
2008-03-24 16:36:00,2.01649,2.01693,2.01649,2.01693,19628143.0
2008-03-24 16:37:00,2.017,2.017,2.01677,2.01677,27845837.0
2008-03-24 16:38:00,2.01666,2.01666,2.01624,2.01644,2565649.0
2008-03-24 16:39:00,2.01642,2.01642,2.01612,2.01612,2638245.0
2008-03-24 16:40:00,2.01601,2.01601,2.01532,2.01546,32108428.0
2008-03-24 16:41:00,2.01536,2.01536,2.01456,2.01456,1522527.0
2008-03-24 16:42:00,2.01455,2.01455,2.01428,2.01429,9600486.0
2008-03-24 16:43:00,2.01422,2.01422,2.0138,2.0138,13680217.0
2008-03-24 16:44:00,2.01381,2.01384,2.01366,2.01384,30207187.0
2008-03-24 16:45:00,2.01386,2.0145,2.01386,2.0145,8093900.0
2008-03-24 16:46:00,2.01448,2.01492,2.01448,2.01483,4011946.0
2008-03-24 16:47:00,2.01464,2.01506,2.01464,2.01506,13477038.0
2008-03-24 16:48:00,2.01514,2.01573,2.01514,2.01573,22328847.0
2008-03-24 16:49:00,2.01586,2.01602,2.01543,2.01543,2115894.0
2008-03-24 16:50:00,2.0153,2.0153,2.01467,2.01467,7160900.0
2008-03-24 16:51:00,2.01462,2.01546,2.01462,2.01546,2913778.0
2008-03-24 16:52:00,2.01544,2.0158,2.01541,2.01575,12280775.0
2008-03-24 16:53:00,2.01585,2.01618,2.01585,2.01618,1249514.0
2008-03-24 16:54:00,2.01622,2.01653,2.01621,2.01653,2267093.0
2008-03-24 16:55:00,2.01655,2.01681,2.01655,2.01681,4610953.0
2008-03-24 16:56:00,2.01691,2.01691,2.01673,2.01682,5158572.0
2008-03-24 16:57:00,2.01698,2.01707,2.01686,2.01701,2884224.0
2008-03-24 16:58:00,2.0172,2.01771,2.0172,2.01771,11805768.0
2008-03-24 16:59:00,2.01779,2.01779,2.01752,2.01765,608265.0
2008-03-24 17:00:00,2.01761,2.01766,2.01752,2.01759,8544884.0
2008-03-24 17:01:00,2.01749,2.01749,2.0172,2.01731,1352170.0
2008-03-24 17:02:00,2.01734,2.01776,2.01734,2.01739,3362060.0
2008-03-24 17:03:00,2.01723,2.01723,2.01691,2.01717,1682178.0
2008-03-24 17:04:00,2.01709,2.01709,2.01658,2.01658,2619169.0
2008-03-24 17:05:00,2.01655,2.01684,2.01641,2.01684,16335962.0
2008-03-24 17:06:00,2.01696,2.01722,2.01696,2.01722,4589264.0
2008-03-24 17:07:00,2.01715,2.0173,2.01586,2.01705,3359937.0
2008-03-24 17:08:00,2.01716,2.01746,2.01716,2.01737,20910633.0
2008-03-24 17:09:00,2.01758,2.01843,2.01758,2.01795,4587158.0
2008-03-24 17:10:00,2.01797,2.01886,2.01797,2.01886,8298410.0
2008-03-24 17:11:00,2.01893,2.01918,2.01893,2.01918,884589.0
2008-03-24 17:12:00,2.01919,2.01948,2.01919,2.01925,9764043.0
2008-03-24 17:13:00,2.01944,2.02009,2.01944,2.02009,4816320.0
2008-03-24 17:14:00,2.02037,2.02065,2.02037,2.02065,19878238.0
2008-03-24 17:15:00,2.02056,2.02081,2.0205,2.02081,3616682.0
2008-03-24 17:16:00,2.02101,2.02157,2.02101,2.02119,220889896.0
2008-03-24 17:17:00,2.02114,2.02165,2.02114,2.02165,13444359.0
2008-03-24 17:18:00,2.02173,2.02239,2.02173,2.02201,2122355.0
2008-03-24 17:19:00,2.02203,2.02268,2.02203,2.02268,10675284.0
2008-03-24 17:20:00,2.02294,2.02343,2.02294,2.02315,14137262.0
2008-03-24 17:21:00,2.02296,2.02296,2.02275,2.02287,7724016.0
2008-03-24 17:22:00,2.02304,2.02319,2.02304,2.02319,11687721.0
2008-03-24 17:23:00,2.02334,2.02386,2.02334,2.02386,15797535.0
2008-03-24 17:24:00,2.02399,2.02404,2.0239,2.02394,11262374.0
2008-03-24 17:25:00,2.02388,2.02396,2.02371,2.02396,11975545.0
2008-03-24 17:26:00,2.02409,2.02417,2.02389,2.02389,3662954.0
2008-03-24 17:27:00,2.02369,2.02369,2.02325,2.02342,15423906.0
2008-03-24 17:28:00,2.02338,2.02352,2.02296,2.02352,8507183.0
2008-03-24 17:29:00,2.02333,2.02366,2.02333,2.02352,14369624.0
2008-03-24 17:30:00,2.02347,2.02376,2.02347,2.02376,11502709.0
2008-03-24 17:31:00,2.02372,2.02372,2.02338,2.02344,13883168.0
2008-03-24 17:32:00,2.02341,2.02367,2.02341,2.02367,2845051.0
2008-03-24 17:33:00,2.02377,2.0241,2.02361,2.0241,2026369.0
2008-03-24 17:34:00,2.02411,2.02416,2.02399,2.02399,10360443.0
2008-03-24 17:35:00,2.0238,2.02387,2.02321,2.02321,2005313.0
2008-03-24 17:36:00,2.02316,2.0234,2.02316,2.02324,21559046.0
2008-03-24 17:37:00,2.02298,2.02305,2.02281,2.02297,10008804.0
2008-03-24 17:38:00,2.02294,2.02325,2.02288,2.02288,27386283.0
2008-03-24 17:39:00,2.02247,2.02277,2.02247,2.02257,4025767.0
2008-03-24 17:40:00,2.02235,2.02235,2.02194,2.02196,8846769.0
2008-03-24 17:41:00,2.02183,2.02183,2.0215,2.0215,7922384.0
2008-03-24 17:42:00,2.02144,2.02156,2.02114,2.02114,1184717.0
2008-03-24 17:43:00,2.02137,2.02156,2.02119,2.02119,2767448.0
2008-03-24 17:44:00,2.02124,2.02174,2.02124,2.02174,14759319.0
2008-03-24 17:45:00,2.02168,2.02168,2.02086,2.02094,6275120.0
2008-03-24 17:46:00,2.02108,2.02114,2.02093,2.02114,17655482.0
2008-03-24 17:47:00,2.02138,2.02178,2.02138,2.02169,8984860.0
2008-03-24 17:48:00,2.02177,2.0218,2.02155,2.0216,730288.0
2008-03-24 17:49:00,2.02151,2.02152,2.02143,2.02143,4125549.0
2008-03-24 17:50:00,2.02152,2.02192,2.02152,2.02192,7602775.0
2008-03-24 17:51:00,2.02208,2.0223,2.02208,2.02213,4967700.0
2008-03-24 17:52:00,2.02238,2.0227,2.02238,2.02265,7461700.0
2008-03-24 17:53:00,2.02279,2.02371,2.02279,2.02371,2196273.0
2008-03-24 17:54:00,2.02373,2.02403,2.02373,2.02403,2602252.0
2008-03-24 17:55:00,2.0241,2.02431,2.0241,2.02416,7923823.0
2008-03-24 17:56:00,2.02424,2.02461,2.02424,2.02435,2147646.0
2008-03-24 17:57:00,2.02478,2.02487,2.02437,2.02437,74311935.0
2008-03-24 17:58:00,2.02406,2.02406,2.0238,2.02391,17333406.0
2008-03-24 17:59:00,2.02395,2.02496,2.02395,2.02496,7451847.0
2008-03-24 18:00:00,2.02501,2.02506,2.02479,2.02479,10745699.0
2008-03-24 18:01:00,2.02473,2.02486,2.02456,2.02486,4809769.0
2008-03-24 18:02:00,2.02485,2.02501,2.02476,2.02479,9061534.0
2008-03-24 18:03:00,2.02454,2.0252,2.02454,2.0252,1213115.0
2008-03-24 18:04:00,2.02508,2.02508,2.02479,2.02479,5770562.0
2008-03-24 18:05:00,2.02478,2.02497,2.02478,2.02489,12055930.0
2008-03-24 18:06:00,2.0249,2.02493,2.02467,2.02467,15144292.0
2008-03-24 18:07:00,2.02467,2.02467,2.02425,2.02425,35426405.0
2008-03-24 18:08:00,2.02405,2.02405,2.02313,2.02319,12392483.0
2008-03-24 18:09:00,2.02311,2.02311,2.02279,2.02279,30514358.0
2008-03-24 18:10:00,2.02287,2.02287,2.02265,2.02281,11642545.0
2008-03-24 18:11:00,2.02291,2.02296,2.02279,2.02291,5403313.0
2008-03-24 18:12:00,2.02252,2.02298,2.02252,2.02283,10898967.0
2008-03-24 18:13:00,2.02283,2.02302,2.02279,2.02302,2583665.0
2008-03-24 18:14:00,2.02308,2.02324,2.02301,2.02324,431396.0
2008-03-24 18:15:00,2.02334,2.02348,2.02321,2.02321,2437071.0
2008-03-24 18:16:00,2.02318,2.02324,2.02285,2.02285,6589497.0
2008-03-24 18:17:00,2.02297,2.02319,2.02297,2.02319,5981428.0
2008-03-24 18:18:00,2.02338,2.02411,2.02324,2.02411,8094890.0
2008-03-24 18:19:00,2.02426,2.02426,2.0237,2.0237,18771623.0
2008-03-24 18:20:00,2.02371,2.02371,2.02342,2.02342,5646802.0
2008-03-24 18:21:00,2.02342,2.02352,2.0233,2.02347,1259292.0
2008-03-24 18:22:00,2.02346,2.02365,2.02346,2.02363,909796.0
2008-03-24 18:23:00,2.02358,2.02358,2.02333,2.02333,2101245.0
2008-03-24 18:24:00,2.02307,2.02307,2.02258,2.02258,2351271.0
2008-03-24 18:25:00,2.02253,2.02253,2.02224,2.02224,10280724.0
2008-03-24 18:26:00,2.02192,2.0226,2.02192,2.0226,14128638.0
2008-03-24 18:27:00,2.02263,2.02315,2.02263,2.02286,1069494.0
2008-03-24 18:28:00,2.02275,2.02279,2.02261,2.02266,31067284.0
2008-03-24 18:29:00,2.02275,2.02292,2.02275,2.02276,6403956.0
2008-03-24 18:30:00,2.02269,2.02269,2.02246,2.02249,2182330.0
2008-03-24 18:31:00,2.02236,2.02236,2.02208,2.02232,12694939.0
2008-03-24 18:32:00,2.02262,2.0228,2.02262,2.02268,21529169.0
2008-03-24 18:33:00,2.02257,2.02268,2.02247,2.02264,15744387.0
2008-03-24 18:34:00,2.02259,2.02259,2.02242,2.02249,3160354.0
2008-03-24 18:35:00,2.02238,2.02238,2.02215,2.02222,14505472.0
2008-03-24 18:36:00,2.02236,2.02259,2.02236,2.02259,3489727.0
2008-03-24 18:37:00,2.02262,2.02276,2.02252,2.02261,12259798.0
2008-03-24 18:38:00,2.02264,2.02264,2.02236,2.0224,10965108.0
2008-03-24 18:39:00,2.02261,2.02283,2.02257,2.02283,6927729.0
2008-03-24 18:40:00,2.02282,2.02289,2.02272,2.02272,17991256.0
2008-03-24 18:41:00,2.02277,2.02279,2.02255,2.02255,1311059.0
2008-03-24 18:42:00,2.02239,2.02254,2.02199,2.02254,19684490.0
2008-03-24 18:43:00,2.02254,2.02284,2.02236,2.02284,14517844.0
2008-03-24 18:44:00,2.02297,2.02309,2.02296,2.02296,5915378.0
2008-03-24 18:45:00,2.02292,2.02292,2.02271,2.02274,1797588.0
2008-03-24 18:46:00,2.02265,2.02265,2.02238,2.02238,1337508.0
2008-03-24 18:47:00,2.02239,2.02246,2.02227,2.02246,7160235.0
2008-03-24 18:48:00,2.02241,2.02249,2.0222,2.02249,3291496.0
2008-03-24 18:49:00,2.02254,2.02311,2.02254,2.02293,6214262.0
2008-03-24 18:50:00,2.02304,2.02313,2.02283,2.02283,2205288.0
2008-03-24 18:51:00,2.02255,2.02255,2.02196,2.02231,6138046.0
2008-03-24 18:52:00,2.02222,2.02224,2.0221,2.0221,5989748.0
2008-03-24 18:53:00,2.02184,2.02184,2.02109,2.02109,12931800.0
2008-03-24 18:54:00,2.02111,2.02124,2.02073,2.02124,2441446.0
2008-03-24 18:55:00,2.02168,2.02193,2.02168,2.02189,4943757.0
2008-03-24 18:56:00,2.02195,2.02212,2.02187,2.02212,7298582.0
2008-03-24 18:57:00,2.02227,2.02265,2.02225,2.02265,4818610.0
2008-03-24 18:58:00,2.02248,2.02248,2.02088,2.02204,990528.0
2008-03-24 18:59:00,2.02202,2.02208,2.02196,2.02205,7211497.0
2008-03-24 19:00:00,2.02225,2.02229,2.02212,2.02215,15629638.0
2008-03-24 19:01:00,2.02207,2.02221,2.02201,2.0221,3556455.0
2008-03-24 19:02:00,2.02207,2.02207,2.02198,2.02198,1460663.0
2008-03-24 19:03:00,2.02188,2.02188,2.02154,2.02164,20595071.0
2008-03-24 19:04:00,2.02159,2.02159,2.02141,2.02141,18573353.0
2008-03-24 19:05:00,2.02145,2.02147,2.02123,2.02147,17513237.0
2008-03-24 19:06:00,2.02154,2.02165,2.02154,2.02165,3503134.0
2008-03-24 19:07:00,2.02194,2.02258,2.02194,2.02258,5297529.0
2008-03-24 19:08:00,2.02267,2.02287,2.02266,2.02287,4164675.0
2008-03-24 19:09:00,2.0229,2.02331,2.0229,2.02331,3525638.0
2008-03-24 19:10:00,2.02334,2.02341,2.02324,2.02332,2404330.0
2008-03-24 19:11:00,2.02335,2.02344,2.02317,2.02317,21953186.0
2008-03-24 19:12:00,2.02318,2.0232,2.023,2.023,17735571.0
2008-03-24 19:13:00,2.02279,2.02305,2.02262,2.02305,8296541.0
2008-03-24 19:14:00,2.02334,2.02342,2.02322,2.02322,7061858.0
2008-03-24 19:15:00,2.02314,2.02314,2.02288,2.02289,2420435.0
2008-03-24 19:16:00,2.02283,2.02313,2.02278,2.02313,1468424.0
2008-03-24 19:17:00,2.02322,2.02346,2.023,2.02331,12614559.0
2008-03-24 19:18:00,2.02352,2.0236,2.02352,2.02355,3262211.0
2008-03-24 19:19:00,2.02361,2.02376,2.02351,2.02373,2886827.0
2008-03-24 19:20:00,2.02381,2.02381,2.02343,2.02349,3032829.0
2008-03-24 19:21:00,2.02336,2.02338,2.02318,2.02338,4826090.0
2008-03-24 19:22:00,2.02347,2.02348,2.02296,2.023,4886541.0
2008-03-24 19:23:00,2.02296,2.02296,2.02263,2.02275,9930286.0
2008-03-24 19:24:00,2.02272,2.02272,2.02258,2.02258,6939323.0
2008-03-24 19:25:00,2.02257,2.02257,2.02229,2.02229,28224342.0
2008-03-24 19:26:00,2.02238,2.02274,2.02238,2.02274,4114018.0
2008-03-24 19:27:00,2.0227,2.02301,2.0227,2.02298,2821999.0
2008-03-24 19:28:00,2.02302,2.02313,2.02282,2.02313,16001400.0
2008-03-24 19:29:00,2.02319,2.02321,2.02304,2.02313,1124575.0
2008-03-24 19:30:00,2.02314,2.02314,2.022,2.02238,38724201.0
2008-03-24 19:31:00,2.02213,2.02213,2.02185,2.02185,4166350.0
2008-03-24 19:32:00,2.02184,2.02184,2.02163,2.02172,1579236.0
2008-03-24 19:33:00,2.02166,2.02176,2.0216,2.02168,7993955.0
2008-03-24 19:34:00,2.02171,2.02208,2.0216,2.02208,13505768.0
2008-03-24 19:35:00,2.02219,2.02223,2.0216,2.0222,2452242.0
2008-03-24 19:36:00,2.02241,2.02271,2.02241,2.02269,3578701.0
2008-03-24 19:37:00,2.02274,2.02313,2.02274,2.02313,9275535.0
2008-03-24 19:38:00,2.02325,2.02327,2.02316,2.02327,5495324.0
2008-03-24 19:39:00,2.02312,2.0233,2.02312,2.02317,9359637.0
2008-03-24 19:40:00,2.02303,2.02303,2.02247,2.02265,3676967.0
2008-03-24 19:41:00,2.02241,2.02279,2.02227,2.02279,6978072.0
2008-03-24 19:42:00,2.02297,2.02304,2.02282,2.02288,1914210.0
2008-03-24 19:43:00,2.0227,2.0227,2.02241,2.02241,8811298.0
2008-03-24 19:44:00,2.02244,2.02249,2.02231,2.02231,3305748.0
2008-03-24 19:45:00,2.02229,2.02231,2.02218,2.02226,6719778.0
2008-03-24 19:46:00,2.02228,2.02228,2.02196,2.02216,3003458.0
2008-03-24 19:47:00,2.02227,2.02243,2.022,2.022,3305188.0
2008-03-24 19:48:00,2.02178,2.02192,2.02141,2.02141,4323745.0
2008-03-24 19:49:00,2.02134,2.0214,2.02121,2.02133,1161127.0
2008-03-24 19:50:00,2.02143,2.02143,2.02128,2.02132,1295892.0
2008-03-24 19:51:00,2.02126,2.02126,2.02062,2.02062,6857616.0
2008-03-24 19:52:00,2.02053,2.02063,2.02048,2.02048,13161038.0
2008-03-24 19:53:00,2.02048,2.02069,2.0201,2.0205,719786.0
2008-03-24 19:54:00,2.02045,2.02045,2.02026,2.0203,11632816.0
2008-03-24 19:55:00,2.02028,2.02028,2.0201,2.02012,3653633.0
2008-03-24 19:56:00,2.02001,2.0202,2.0199,2.02001,2324058.0
2008-03-24 19:57:00,2.0199,2.0199,2.01969,2.01969,2135361.0
2008-03-24 19:58:00,2.01979,2.01987,2.01968,2.01987,2388511.0
2008-03-24 19:59:00,2.01984,2.01984,2.01962,2.01964,3828646.0
2008-03-24 20:00:00,2.01976,2.0204,2.01976,2.0204,1394667.0
2008-03-24 20:01:00,2.02055,2.02075,2.02047,2.02047,1780425.0
2008-03-24 20:02:00,2.02031,2.02031,2.02008,2.02017,9315813.0
2008-03-24 20:03:00,2.02013,2.02013,2.01985,2.01985,7952377.0
2008-03-24 20:04:00,2.01985,2.02045,2.01985,2.02045,1428086.0
2008-03-24 20:05:00,2.02064,2.02083,2.02045,2.02079,6356566.0
2008-03-24 20:06:00,2.02082,2.02094,2.02064,2.02064,3530971.0
2008-03-24 20:07:00,2.02061,2.02064,2.02038,2.0204,4239795.0
2008-03-24 20:08:00,2.02039,2.02039,2.01998,2.01998,14990923.0
2008-03-24 20:09:00,2.02007,2.02027,2.01997,2.02027,12630180.0
2008-03-24 20:10:00,2.02027,2.02057,2.02024,2.02057,5710124.0
2008-03-24 20:11:00,2.0205,2.02084,2.0205,2.02084,1051580.0
2008-03-24 20:12:00,2.02087,2.02104,2.02087,2.02102,3269501.0
2008-03-24 20:13:00,2.0212,2.0215,2.02116,2.0215,1808245.0
2008-03-24 20:14:00,2.02149,2.02184,2.02149,2.02184,5575986.0
2008-03-24 20:15:00,2.02181,2.02206,2.02181,2.02197,32355357.0
2008-03-24 20:16:00,2.02216,2.02237,2.02216,2.02237,9142227.0
2008-03-24 20:18:00,2.02247,2.02274,2.02247,2.02253,5148683.0
2008-03-24 20:19:00,2.0225,2.02257,2.0222,2.0222,827665.0
2008-03-24 20:20:00,2.02246,2.02264,2.02243,2.02264,7878437.0
2008-03-24 20:21:00,2.02254,2.02254,2.02216,2.02216,2441277.0
2008-03-24 20:22:00,2.02232,2.02269,2.02231,2.02269,23016583.0
2008-03-24 20:23:00,2.02284,2.02306,2.02284,2.02306,10068956.0
2008-03-24 20:24:00,2.02313,2.02363,2.02313,2.02358,10648241.0
2008-03-24 20:25:00,2.02352,2.0237,2.02345,2.02345,4897308.0
2008-03-24 20:26:00,2.02325,2.02325,2.02276,2.02276,5302322.0
2008-03-24 20:27:00,2.02273,2.02273,2.02246,2.02246,3274562.0
2008-03-24 20:28:00,2.02242,2.0225,2.02233,2.02242,11544277.0
2008-03-24 20:29:00,2.02229,2.02229,2.02207,2.02225,5863057.0
2008-03-24 20:30:00,2.02247,2.02262,2.02241,2.02255,4076190.0
2008-03-24 20:31:00,2.02256,2.02284,2.02243,2.02284,46162215.0
2008-03-24 20:32:00,2.02286,2.02304,2.02264,2.02268,4225082.0
2008-03-24 20:33:00,2.02258,2.02304,2.02258,2.02266,5147188.0
2008-03-24 20:34:00,2.02285,2.02302,2.02285,2.02302,3526391.0
2008-03-24 20:35:00,2.02306,2.02331,2.02306,2.02314,10047505.0
2008-03-24 20:36:00,2.02325,2.02349,2.02325,2.02349,8089022.0
2008-03-24 20:37:00,2.02366,2.02384,2.02366,2.02372,4938605.0
2008-03-24 20:38:00,2.0237,2.02378,2.02361,2.02361,3772797.0
2008-03-24 20:39:00,2.02353,2.0237,2.02348,2.02353,7679655.0
2008-03-24 20:40:00,2.02345,2.02345,2.02317,2.02333,10233866.0
2008-03-24 20:41:00,2.02331,2.02331,2.02316,2.02316,4965139.0
2008-03-24 20:42:00,2.02316,2.02316,2.02267,2.02313,13340995.0
2008-03-24 20:43:00,2.02312,2.02327,2.02288,2.02316,10066331.0
2008-03-24 20:44:00,2.023,2.02311,2.02267,2.02267,2899013.0
2008-03-24 20:45:00,2.02242,2.02242,2.02217,2.02227,1872954.0
2008-03-24 20:46:00,2.0224,2.02241,2.02196,2.02196,2252702.0
2008-03-24 20:47:00,2.02192,2.02205,2.0218,2.02204,33516985.0
2008-03-24 20:48:00,2.02195,2.02216,2.02195,2.02216,6058307.0
2008-03-24 20:49:00,2.02217,2.0224,2.02209,2.0224,34076181.0
2008-03-24 20:50:00,2.02254,2.02272,2.02253,2.02263,2473308.0
2008-03-24 20:51:00,2.02267,2.02267,2.02216,2.02216,14529335.0
2008-03-24 20:52:00,2.0221,2.02219,2.0216,2.0216,18743103.0
2008-03-24 20:53:00,2.02159,2.02178,2.02126,2.02126,11428403.0
2008-03-24 20:54:00,2.02117,2.02128,2.02094,2.02094,20870563.0
2008-03-24 20:55:00,2.0208,2.02095,2.02063,2.02063,935596.0
2008-03-24 20:56:00,2.02041,2.02058,2.02041,2.02051,9459774.0
2008-03-24 20:57:00,2.02049,2.02116,2.02049,2.02116,1884348.0
2008-03-24 20:58:00,2.02113,2.02138,2.02108,2.02108,2183562.0
2008-03-24 20:59:00,2.02086,2.02092,2.02062,2.02062,8126125.0
2008-03-24 21:00:00,2.02054,2.02054,2.01994,2.01994,3310232.0
2008-03-24 21:01:00,2.01975,2.01979,2.01959,2.01959,2557116.0
2008-03-24 21:02:00,2.01958,2.01958,2.01888,2.01888,7347745.0
2008-03-24 21:03:00,2.01866,2.01866,2.01809,2.01809,7287171.0
2008-03-24 21:04:00,2.01783,2.01831,2.01783,2.01831,6376558.0
2008-03-24 21:05:00,2.01843,2.01876,2.01843,2.01876,24379108.0
2008-03-24 21:06:00,2.01864,2.01866,2.01854,2.01854,7980542.0
2008-03-24 21:07:00,2.01864,2.01878,2.01854,2.01878,11427059.0
2008-03-24 21:08:00,2.01886,2.01924,2.01886,2.01924,1656622.0
2008-03-24 21:09:00,2.01923,2.01936,2.01909,2.01936,5203878.0
2008-03-24 21:10:00,2.01935,2.01947,2.01931,2.01931,2047270.0
2008-03-24 21:11:00,2.01925,2.01925,2.01885,2.01885,4077666.0
2008-03-24 21:12:00,2.01902,2.01956,2.01902,2.01956,29385951.0
2008-03-24 21:13:00,2.01972,2.02021,2.01972,2.02021,6525346.0
2008-03-24 21:14:00,2.02008,2.02012,2.01981,2.01981,4266296.0
2008-03-24 21:15:00,2.01995,2.0203,2.01995,2.0203,5132552.0
2008-03-24 21:16:00,2.02027,2.02027,2.01979,2.01979,7629304.0
2008-03-24 21:17:00,2.01966,2.01966,2.019,2.01934,577902.0
2008-03-24 21:18:00,2.0195,2.01951,2.01939,2.01939,9360424.0
2008-03-24 21:19:00,2.01924,2.01939,2.01911,2.01939,1049743.0
2008-03-24 21:20:00,2.01945,2.0196,2.01937,2.0196,8094256.0
2008-03-24 21:21:00,2.01977,2.02017,2.01977,2.01999,15912001.0
2008-03-24 21:22:00,2.01985,2.01985,2.01931,2.01931,13428427.0
2008-03-24 21:23:00,2.01937,2.0195,2.01908,2.01908,7257187.0
2008-03-24 21:24:00,2.01899,2.01899,2.01875,2.01888,9772957.0
2008-03-24 21:25:00,2.01885,2.01894,2.01873,2.01894,3049152.0
2008-03-24 21:26:00,2.01889,2.0191,2.01881,2.0191,2912333.0
2008-03-24 21:27:00,2.01911,2.01927,2.01903,2.01927,4198495.0
2008-03-24 21:28:00,2.01936,2.01936,2.01902,2.01917,2031987.0
2008-03-24 21:29:00,2.01917,2.01917,2.01882,2.01882,51938376.0
2008-03-24 21:30:00,2.01897,2.01911,2.01885,2.01911,5192269.0
2008-03-24 21:31:00,2.01905,2.01913,2.01899,2.01913,3707090.0
2008-03-24 21:32:00,2.01899,2.01899,2.01881,2.01887,9178295.0
2008-03-24 21:33:00,2.01897,2.01916,2.01897,2.01916,10653789.0
2008-03-24 21:34:00,2.01906,2.01921,2.01906,2.01911,1098036.0
2008-03-24 21:35:00,2.01899,2.01908,2.01893,2.01906,3758291.0
2008-03-24 21:36:00,2.01887,2.01903,2.01871,2.01874,1915717.0
2008-03-24 21:37:00,2.01893,2.01913,2.01893,2.01913,1851927.0
2008-03-24 21:38:00,2.01907,2.01929,2.01894,2.01894,12625054.0
2008-03-24 21:39:00,2.01894,2.0195,2.01894,2.0195,4729076.0
2008-03-24 21:40:00,2.0196,2.01979,2.01957,2.01979,8791626.0
2008-03-24 21:41:00,2.01981,2.02011,2.01981,2.01988,4164012.0
2008-03-24 21:42:00,2.01997,2.02002,2.01997,2.02002,3896054.0
2008-03-24 21:43:00,2.02018,2.02049,2.02017,2.02049,7481283.0
2008-03-24 21:44:00,2.02064,2.0208,2.02057,2.0208,15129714.0
2008-03-24 21:45:00,2.02072,2.02076,2.02067,2.02076,15842098.0
2008-03-24 21:46:00,2.02074,2.02074,2.02058,2.02062,15454063.0
2008-03-24 21:47:00,2.02045,2.02048,2.02029,2.02048,93672442.0
2008-03-24 21:48:00,2.02034,2.0206,2.02034,2.0206,7164125.0
2008-03-24 21:49:00,2.02055,2.02055,2.02035,2.0204,3881892.0
2008-03-24 21:50:00,2.02034,2.02043,2.02014,2.02022,6149234.0
2008-03-24 21:51:00,2.02012,2.02023,2.01977,2.01977,4485371.0
2008-03-24 21:52:00,2.01985,2.02021,2.01985,2.02005,11019576.0
2008-03-24 21:53:00,2.02003,2.02012,2.01999,2.02012,4367376.0
2008-03-24 21:54:00,2.01997,2.02014,2.01965,2.02014,4678509.0
2008-03-24 21:55:00,2.02024,2.02033,2.01987,2.02022,5712426.0
2008-03-24 21:56:00,2.02024,2.02052,2.02024,2.02052,7998689.0
2008-03-24 21:57:00,2.02047,2.02047,2.02019,2.02031,7041981.0
2008-03-24 21:58:00,2.02031,2.02033,2.02006,2.02006,8421864.0
2008-03-24 21:59:00,2.01991,2.01991,2.01947,2.01959,26561080.0
2008-03-24 22:00:00,2.01977,2.02034,2.01977,2.02018,22888152.0
2008-03-24 22:01:00,2.02,2.02,2.01928,2.01932,1727904.0
2008-03-24 22:02:00,2.01955,2.01984,2.01955,2.01972,16297087.0
2008-03-24 22:03:00,2.01961,2.01983,2.01957,2.01973,609270.0
2008-03-24 22:04:00,2.01971,2.02022,2.01971,2.02013,4280266.0
2008-03-24 22:05:00,2.0201,2.02011,2.01976,2.02011,12311614.0
2008-03-24 22:06:00,2.02003,2.02016,2.01979,2.02016,32337853.0
2008-03-24 22:07:00,2.02022,2.02074,2.02022,2.02074,10365359.0
2008-03-24 22:08:00,2.02077,2.02092,2.02062,2.02087,3716960.0
2008-03-24 22:09:00,2.0209,2.0209,2.02054,2.02054,17296758.0
2008-03-24 22:10:00,2.02056,2.02063,2.02047,2.02051,10789454.0
2008-03-24 22:11:00,2.02051,2.02062,2.02037,2.02051,6460475.0
2008-03-24 22:12:00,2.02062,2.02062,2.02046,2.02049,1383485.0
2008-03-24 22:13:00,2.02061,2.02085,2.02061,2.02085,13082074.0
2008-03-24 22:14:00,2.02093,2.02105,2.02093,2.02096,6080543.0
2008-03-24 22:15:00,2.02118,2.0214,2.02118,2.02138,7749694.0
2008-03-24 22:16:00,2.02146,2.0215,2.02127,2.02127,402053.0
2008-03-24 22:17:00,2.02113,2.02127,2.02113,2.02118,2980919.0
2008-03-24 22:18:00,2.02122,2.02128,2.02121,2.02121,8337926.0
2008-03-24 22:19:00,2.02101,2.02125,2.02101,2.02125,13522672.0
2008-03-24 22:20:00,2.02136,2.02169,2.02136,2.02152,17886109.0
2008-03-24 22:21:00,2.02148,2.0219,2.02148,2.0219,2907645.0
2008-03-24 22:22:00,2.02184,2.0221,2.02183,2.0221,14858494.0
2008-03-24 22:23:00,2.02185,2.02185,2.02129,2.02129,25787245.0
2008-03-24 22:24:00,2.02134,2.02134,2.02078,2.02104,10856823.0
2008-03-24 22:25:00,2.02102,2.02102,2.02088,2.02089,10968878.0
2008-03-24 22:26:00,2.02091,2.02101,2.02091,2.02101,5776911.0
2008-03-24 22:27:00,2.02085,2.02085,2.02049,2.0205,5770995.0
2008-03-24 22:28:00,2.02049,2.02051,2.02024,2.02024,4284308.0
2008-03-24 22:29:00,2.0201,2.0201,2.01972,2.01972,10151631.0
2008-03-24 22:30:00,2.01964,2.01972,2.01941,2.01941,5566464.0
2008-03-24 22:31:00,2.01943,2.01954,2.01941,2.01954,4547298.0
2008-03-24 22:32:00,2.01953,2.01964,2.01949,2.01949,8024344.0
2008-03-24 22:33:00,2.01942,2.01942,2.01929,2.01938,3943841.0
2008-03-24 22:34:00,2.01941,2.01947,2.01934,2.01938,14360330.0
2008-03-24 22:35:00,2.01941,2.01941,2.01926,2.01926,5056601.0
2008-03-24 22:36:00,2.01934,2.01955,2.01934,2.01955,7993941.0
2008-03-24 22:37:00,2.01958,2.0197,2.01958,2.01964,5801275.0
2008-03-24 22:38:00,2.0195,2.01983,2.0195,2.01983,5749755.0
2008-03-24 22:39:00,2.0197,2.0197,2.01933,2.01933,1164418.0
2008-03-24 22:40:00,2.01915,2.01915,2.01889,2.01889,13031054.0
2008-03-24 22:41:00,2.01882,2.01903,2.01882,2.01903,2890498.0
2008-03-24 22:42:00,2.01902,2.01923,2.01901,2.01923,4321177.0
2008-03-24 22:44:00,2.01923,2.01932,2.01923,2.01928,8238336.0
2008-03-24 22:45:00,2.01929,2.0194,2.01929,2.01939,1325636.0
2008-03-24 22:46:00,2.01943,2.01958,2.01943,2.01958,3913405.0
2008-03-24 22:47:00,2.01963,2.01978,2.01962,2.01963,3992921.0
2008-03-24 22:48:00,2.01958,2.01958,2.01918,2.01932,3289687.0
2008-03-24 22:49:00,2.01946,2.01973,2.01946,2.01956,14555040.0
2008-03-24 22:50:00,2.01949,2.01949,2.01919,2.01932,12309600.0
2008-03-24 22:51:00,2.01938,2.01946,2.0193,2.0193,7055420.0
2008-03-24 22:52:00,2.0191,2.0191,2.01866,2.01866,6425331.0
2008-03-24 22:53:00,2.01875,2.01883,2.01871,2.01883,6206246.0
2008-03-24 22:54:00,2.01872,2.01885,2.0187,2.0187,6094599.0
2008-03-24 22:55:00,2.01856,2.01869,2.01834,2.0186,24334829.0
2008-03-24 22:56:00,2.0186,2.01869,2.01854,2.01862,3566957.0
2008-03-24 22:57:00,2.01871,2.01871,2.01859,2.01859,13136471.0
2008-03-24 22:58:00,2.01851,2.01851,2.01828,2.0184,4521787.0
2008-03-24 22:59:00,2.0185,2.01876,2.0185,2.01876,1496088.0
2008-03-24 23:00:00,2.01867,2.01872,2.01834,2.01872,9263919.0
2008-03-24 23:01:00,2.01873,2.01926,2.0187,2.01926,12307824.0
2008-03-24 23:02:00,2.01938,2.02027,2.01938,2.02002,6897946.0
2008-03-24 23:03:00,2.01981,2.02008,2.01981,2.01999,3257674.0
2008-03-24 23:04:00,2.0201,2.02022,2.01964,2.01964,2048317.0
2008-03-24 23:05:00,2.0195,2.0195,2.0191,2.0191,10430831.0
2008-03-24 23:06:00,2.01922,2.01935,2.01908,2.01935,8891454.0
2008-03-24 23:07:00,2.01927,2.01944,2.01924,2.01924,1572550.0
2008-03-24 23:08:00,2.01926,2.01926,2.01898,2.01898,2992242.0
2008-03-24 23:09:00,2.01921,2.01932,2.01921,2.0193,461916.0
2008-03-24 23:10:00,2.0193,2.0196,2.0193,2.0196,11836454.0
2008-03-24 23:11:00,2.01965,2.01992,2.01959,2.01992,6156172.0
2008-03-24 23:12:00,2.02001,2.02001,2.01983,2.01987,5637188.0
2008-03-24 23:13:00,2.0198,2.01987,2.01963,2.01987,5860927.0
2008-03-24 23:14:00,2.01991,2.02009,2.01991,2.02003,8276318.0
2008-03-24 23:15:00,2.02007,2.0203,2.02003,2.0203,4422043.0
2008-03-24 23:16:00,2.02018,2.02018,2.01994,2.02013,2088695.0
2008-03-24 23:17:00,2.02013,2.02029,2.01979,2.02029,940167.0
2008-03-24 23:18:00,2.02034,2.0206,2.02034,2.02052,1626030.0
2008-03-24 23:19:00,2.02063,2.02084,2.02054,2.02084,3098916.0
2008-03-24 23:20:00,2.02087,2.02104,2.02078,2.02078,4891448.0
2008-03-24 23:21:00,2.02067,2.02067,2.02041,2.02041,8136997.0
2008-03-24 23:22:00,2.02036,2.02081,2.02036,2.02081,10485818.0
2008-03-24 23:23:00,2.0209,2.02095,2.02074,2.02084,11006226.0
2008-03-24 23:24:00,2.02073,2.02078,2.02038,2.02038,12548445.0
2008-03-24 23:25:00,2.02029,2.02031,2.02018,2.02029,7740817.0
2008-03-24 23:26:00,2.02027,2.02027,2.02004,2.02013,13599038.0
2008-03-24 23:27:00,2.02008,2.02015,2.0199,2.02015,13598556.0
2008-03-24 23:28:00,2.02021,2.02021,2.01986,2.02005,2094464.0
2008-03-24 23:29:00,2.01998,2.01998,2.0196,2.0199,5630645.0
2008-03-24 23:30:00,2.01993,2.02001,2.01993,2.01996,4006529.0
2008-03-24 23:31:00,2.01989,2.01989,2.01968,2.0197,8250836.0
2008-03-24 23:32:00,2.01962,2.01962,2.01932,2.01932,5108784.0
2008-03-24 23:33:00,2.01912,2.01928,2.01912,2.01913,7188487.0
2008-03-24 23:34:00,2.01904,2.01904,2.01862,2.01862,3400335.0
2008-03-24 23:35:00,2.01859,2.0187,2.01859,2.01862,7944973.0
2008-03-24 23:36:00,2.01866,2.01866,2.01854,2.01854,8830587.0
2008-03-24 23:37:00,2.01845,2.01845,2.01816,2.01816,8833537.0
2008-03-24 23:38:00,2.0184,2.0187,2.01838,2.0187,11923808.0
2008-03-24 23:39:00,2.01877,2.01889,2.01877,2.01881,17411749.0
2008-03-24 23:40:00,2.01886,2.01891,2.01882,2.01889,6511809.0
2008-03-24 23:41:00,2.01884,2.01926,2.01874,2.01926,6940709.0
2008-03-24 23:42:00,2.01926,2.0194,2.01926,2.01939,6338293.0
2008-03-24 23:43:00,2.01935,2.01935,2.01914,2.01922,1578119.0
2008-03-24 23:44:00,2.01927,2.01966,2.01927,2.01966,14195888.0
2008-03-24 23:45:00,2.01943,2.01954,2.01941,2.01941,7868634.0
2008-03-24 23:46:00,2.01935,2.02045,2.01935,2.02045,1696151.0
2008-03-24 23:47:00,2.02036,2.02036,2.0196,2.0196,9932513.0
2008-03-24 23:48:00,2.01931,2.02027,2.01931,2.02006,8291495.0
2008-03-24 23:49:00,2.02002,2.02002,2.01965,2.01965,21055998.0
2008-03-24 23:50:00,2.01968,2.01986,2.01968,2.0198,11393040.0
2008-03-24 23:51:00,2.01985,2.0199,2.01984,2.01985,7483667.0
2008-03-24 23:52:00,2.01997,2.02077,2.01997,2.02075,2588315.0
2008-03-24 23:53:00,2.02064,2.02064,2.01975,2.01975,3709164.0
2008-03-24 23:54:00,2.01989,2.02029,2.01981,2.01981,12353910.0
2008-03-24 23:55:00,2.02002,2.02026,2.02002,2.02003,4590604.0
2008-03-24 23:56:00,2.0199,2.0199,2.01978,2.01985,5293803.0
2008-03-24 23:57:00,2.01989,2.02,2.01989,2.02,2127672.0
2008-03-24 23:58:00,2.02009,2.02048,2.02009,2.02048,5479357.0
2008-03-24 23:59:00,2.02046,2.02072,2.02044,2.02072,9209388.0
2008-03-25 00:00:00,2.02084,2.02089,2.02068,2.02088,13279696.0
2008-03-25 00:01:00,2.02081,2.02081,2.0205,2.02066,15954817.0
2008-03-25 00:02:00,2.02068,2.02115,2.02068,2.02115,3345237.0
2008-03-25 00:03:00,2.02114,2.02166,2.02114,2.02166,11834933.0
2008-03-25 00:04:00,2.02181,2.02221,2.02181,2.02221,5794486.0
2008-03-25 00:05:00,2.02239,2.02292,2.02239,2.02292,1733682.0
2008-03-25 00:06:00,2.02283,2.02283,2.02213,2.02213,4189311.0
2008-03-25 00:07:00,2.02204,2.02211,2.02193,2.02193,5392926.0
2008-03-25 00:08:00,2.02213,2.02226,2.02213,2.02226,31823100.0
2008-03-25 00:09:00,2.02242,2.02274,2.02242,2.02248,5056690.0
2008-03-25 00:10:00,2.02261,2.02301,2.02261,2.02272,3964362.0
2008-03-25 00:11:00,2.02252,2.02252,2.02227,2.02228,5938850.0
2008-03-25 00:12:00,2.02226,2.02226,2.02195,2.02195,6305249.0
2008-03-25 00:13:00,2.02193,2.022,2.02178,2.02178,5308276.0
2008-03-25 00:14:00,2.02188,2.02244,2.02188,2.02209,8864406.0
2008-03-25 00:15:00,2.02202,2.02211,2.02195,2.02211,6034098.0
2008-03-25 00:16:00,2.02208,2.02208,2.02167,2.02167,10881911.0
2008-03-25 00:17:00,2.02155,2.02163,2.02146,2.02161,21346190.0
2008-03-25 00:18:00,2.02165,2.02186,2.02149,2.02149,9792845.0
2008-03-25 00:19:00,2.02145,2.02184,2.02145,2.0218,4011714.0
2008-03-25 00:20:00,2.02163,2.02163,2.02111,2.02111,4197834.0
2008-03-25 00:21:00,2.02131,2.0215,2.02096,2.02096,6388817.0
2008-03-25 00:22:00,2.02092,2.02092,2.02057,2.02057,11921617.0
2008-03-25 00:23:00,2.02052,2.02052,2.02029,2.02036,6193637.0
2008-03-25 00:24:00,2.0203,2.02064,2.0203,2.02064,5289349.0
2008-03-25 00:25:00,2.02075,2.02112,2.02075,2.02112,10905353.0
2008-03-25 00:26:00,2.02099,2.021,2.02036,2.02036,7122314.0
2008-03-25 00:27:00,2.02035,2.02035,2.02009,2.02023,5337201.0
2008-03-25 00:28:00,2.0202,2.0202,2.02007,2.02007,2118807.0
2008-03-25 00:29:00,2.02001,2.0202,2.02001,2.0202,12540834.0
2008-03-25 00:30:00,2.02006,2.02011,2.01988,2.01988,9650894.0
2008-03-25 00:31:00,2.02007,2.0202,2.02007,2.02007,11754030.0
2008-03-25 00:32:00,2.02007,2.02007,2.01939,2.01939,10841932.0
2008-03-25 00:33:00,2.01924,2.01924,2.01916,2.01922,3760762.0
2008-03-25 00:34:00,2.01929,2.01936,2.01922,2.01936,4385140.0
2008-03-25 00:35:00,2.01941,2.01968,2.01936,2.01968,15424722.0
2008-03-25 00:36:00,2.01975,2.01975,2.01955,2.01966,10537498.0
2008-03-25 00:37:00,2.01956,2.01964,2.01937,2.01964,3818908.0
2008-03-25 00:38:00,2.01968,2.01974,2.01927,2.01927,16236735.0
2008-03-25 00:39:00,2.0193,2.01942,2.0193,2.01942,2838606.0
2008-03-25 00:40:00,2.01961,2.01995,2.01961,2.01983,4824519.0
2008-03-25 00:41:00,2.01968,2.01968,2.01917,2.01917,11292323.0
2008-03-25 00:42:00,2.01956,2.02026,2.01956,2.02011,8930788.0
2008-03-25 00:43:00,2.02002,2.02017,2.02002,2.02009,6521533.0
2008-03-25 00:44:00,2.02013,2.02013,2.01994,2.02004,14689322.0
2008-03-25 00:45:00,2.02006,2.02021,2.01998,2.02003,20266574.0
2008-03-25 00:46:00,2.01981,2.01995,2.0197,2.01987,7047356.0
2008-03-25 00:47:00,2.02012,2.02048,2.02012,2.02048,1743729.0
2008-03-25 00:48:00,2.02059,2.02078,2.02059,2.02061,33463037.0
2008-03-25 00:49:00,2.02067,2.02074,2.02058,2.02058,5281957.0
2008-03-25 00:50:00,2.02058,2.02107,2.02058,2.02107,4761702.0
2008-03-25 00:51:00,2.02143,2.02172,2.02115,2.02172,7717359.0
2008-03-25 00:52:00,2.02182,2.02194,2.02176,2.02177,1976856.0
2008-03-25 00:53:00,2.02187,2.02226,2.02187,2.02226,8202522.0
2008-03-25 00:54:00,2.02228,2.02246,2.02222,2.02246,11666650.0
2008-03-25 00:55:00,2.02247,2.02252,2.0222,2.0222,3025274.0
2008-03-25 00:56:00,2.02217,2.02233,2.0219,2.02233,3457091.0
2008-03-25 00:57:00,2.02239,2.0228,2.02239,2.0228,7739652.0
2008-03-25 00:58:00,2.02275,2.02275,2.02225,2.02225,9111237.0
2008-03-25 00:59:00,2.02229,2.02302,2.02229,2.02298,12044210.0
2008-03-25 01:00:00,2.02251,2.02309,2.02251,2.02309,3114758.0
2008-03-25 01:01:00,2.02295,2.02307,2.02283,2.02283,9399820.0
2008-03-25 01:02:00,2.02289,2.0229,2.02267,2.02283,2372187.0
2008-03-25 01:03:00,2.02306,2.02337,2.02306,2.02337,9626894.0
2008-03-25 01:04:00,2.02334,2.02337,2.02315,2.02321,10808518.0
2008-03-25 01:05:00,2.02328,2.02356,2.02328,2.02346,6252734.0
2008-03-25 01:06:00,2.02359,2.02395,2.02359,2.02386,9254188.0
2008-03-25 01:07:00,2.02377,2.02384,2.0237,2.0237,20749207.0
2008-03-25 01:08:00,2.02371,2.02378,2.0236,2.02376,12634680.0
2008-03-25 01:09:00,2.02371,2.02371,2.02342,2.02347,8939354.0
2008-03-25 01:10:00,2.02338,2.02353,2.02333,2.02345,5344061.0
2008-03-25 01:11:00,2.02339,2.02339,2.02308,2.02336,10490560.0
2008-03-25 01:12:00,2.02333,2.02339,2.02326,2.02338,18304448.0
2008-03-25 01:13:00,2.02349,2.02357,2.02338,2.02357,7233760.0
2008-03-25 01:14:00,2.02354,2.02354,2.02327,2.02353,3039069.0
2008-03-25 01:15:00,2.02357,2.02357,2.02333,2.02337,5177751.0
2008-03-25 01:16:00,2.02328,2.02332,2.02309,2.02309,4704661.0
2008-03-25 01:17:00,2.02315,2.02315,2.02273,2.02291,4656510.0
2008-03-25 01:18:00,2.02297,2.02297,2.02271,2.02271,3340237.0
2008-03-25 01:19:00,2.02256,2.02256,2.02228,2.02236,12238975.0
2008-03-25 01:20:00,2.02228,2.02228,2.02142,2.02142,4488928.0
2008-03-25 01:21:00,2.02184,2.0221,2.02167,2.0221,12215264.0
2008-03-25 01:22:00,2.02222,2.02237,2.02219,2.02219,12292236.0
2008-03-25 01:23:00,2.02221,2.02261,2.02221,2.02261,4223411.0
2008-03-25 01:24:00,2.02271,2.02306,2.02238,2.02306,4348682.0
2008-03-25 01:25:00,2.02325,2.02359,2.02325,2.02359,4874748.0
2008-03-25 01:26:00,2.02346,2.02352,2.02321,2.02321,9000677.0
2008-03-25 01:27:00,2.02327,2.02331,2.02304,2.02329,4940208.0
2008-03-25 01:28:00,2.02326,2.0233,2.02315,2.02329,4436971.0
2008-03-25 01:29:00,2.02326,2.02326,2.02305,2.02314,7396396.0
2008-03-25 01:30:00,2.02308,2.02308,2.02259,2.02273,15896462.0
2008-03-25 01:31:00,2.02282,2.02296,2.02244,2.02282,11480167.0
2008-03-25 01:32:00,2.02291,2.02323,2.02266,2.02307,6726952.0
2008-03-25 01:33:00,2.02301,2.02301,2.02215,2.02219,4083949.0
2008-03-25 01:34:00,2.02217,2.0224,2.02212,2.0224,10630208.0
2008-03-25 01:35:00,2.02247,2.02292,2.02245,2.02272,2042261.0
2008-03-25 01:36:00,2.02289,2.02289,2.02264,2.02275,6431042.0
2008-03-25 01:37:00,2.02296,2.02323,2.02172,2.02322,11298786.0
2008-03-25 01:38:00,2.02327,2.02331,2.02317,2.0232,5500425.0
2008-03-25 01:39:00,2.02316,2.0233,2.02316,2.0233,1410240.0
2008-03-25 01:40:00,2.02339,2.02357,2.02333,2.02345,4447126.0
2008-03-25 01:41:00,2.02332,2.02363,2.02332,2.02363,6561258.0
2008-03-25 01:42:00,2.02367,2.02367,2.02294,2.02303,2416420.0
2008-03-25 01:43:00,2.02313,2.02387,2.02313,2.02384,11258660.0
2008-03-25 01:44:00,2.02362,2.02362,2.02319,2.0234,8041330.0
2008-03-25 01:45:00,2.02358,2.02376,2.02347,2.02347,4424043.0
2008-03-25 01:46:00,2.02362,2.02384,2.02362,2.02378,6553710.0
2008-03-25 01:47:00,2.02377,2.02377,2.02356,2.02367,3412272.0
2008-03-25 01:48:00,2.02359,2.02359,2.02317,2.02317,7511669.0
2008-03-25 01:49:00,2.02332,2.02369,2.02332,2.02367,3873790.0
2008-03-25 01:50:00,2.02353,2.02372,2.02319,2.0235,6537487.0
2008-03-25 01:51:00,2.02336,2.02361,2.02308,2.02361,5502759.0
2008-03-25 01:52:00,2.02359,2.02384,2.02359,2.02384,6568849.0
2008-03-25 01:53:00,2.02388,2.02388,2.0234,2.0234,5724574.0
2008-03-25 01:54:00,2.02345,2.02404,2.02345,2.024,4216480.0
2008-03-25 01:55:00,2.02408,2.02436,2.02408,2.02417,17062726.0
2008-03-25 01:56:00,2.02413,2.02428,2.02407,2.02428,14429553.0
2008-03-25 01:57:00,2.02428,2.0244,2.02409,2.0244,13391401.0
2008-03-25 01:58:00,2.02448,2.02453,2.02436,2.02453,3592215.0
2008-03-25 02:00:00,2.02398,2.02398,2.02372,2.02379,2779012.0
2008-03-25 02:01:00,2.02394,2.02426,2.02389,2.02426,3950092.0
2008-03-25 02:02:00,2.02413,2.02413,2.02381,2.02387,12259819.0
2008-03-25 02:03:00,2.02383,2.02383,2.02347,2.02357,15352221.0
2008-03-25 02:04:00,2.02355,2.02355,2.02324,2.02324,16213157.0
2008-03-25 02:05:00,2.02313,2.0232,2.02287,2.02287,4613218.0
2008-03-25 02:06:00,2.0229,2.0229,2.0223,2.0223,5666212.0
2008-03-25 02:07:00,2.02247,2.02289,2.02247,2.02256,6945284.0
2008-03-25 02:08:00,2.02268,2.02274,2.02261,2.02273,5518763.0
2008-03-25 02:09:00,2.02277,2.0229,2.02244,2.02274,6805628.0
2008-03-25 02:10:00,2.02273,2.02273,2.02245,2.02245,1696471.0
2008-03-25 02:11:00,2.02244,2.02251,2.02244,2.02247,8215760.0
2008-03-25 02:12:00,2.02252,2.02259,2.02245,2.02257,3456865.0
2008-03-25 02:13:00,2.02248,2.02248,2.02221,2.02221,7099676.0
2008-03-25 02:14:00,2.02213,2.02225,2.02208,2.02225,4374176.0
2008-03-25 02:15:00,2.02232,2.02248,2.02232,2.02247,7413413.0
2008-03-25 02:16:00,2.02245,2.02254,2.02231,2.02254,11907625.0
2008-03-25 02:17:00,2.0226,2.0229,2.0226,2.02283,2557060.0
2008-03-25 02:18:00,2.02289,2.02318,2.02287,2.02297,6900048.0
2008-03-25 02:19:00,2.02304,2.02305,2.02281,2.02305,4652292.0
2008-03-25 02:20:00,2.02299,2.02299,2.02286,2.02286,1485245.0
2008-03-25 02:21:00,2.02286,2.02286,2.02227,2.02227,5815018.0
2008-03-25 02:22:00,2.02212,2.02212,2.02026,2.02188,10691509.0
2008-03-25 02:23:00,2.0219,2.02198,2.02176,2.02176,6380000.0
2008-03-25 02:24:00,2.02145,2.02168,2.02143,2.02143,2143880.0
2008-03-25 02:25:00,2.02146,2.02166,2.02142,2.02142,11631698.0
2008-03-25 02:26:00,2.02142,2.02162,2.02116,2.02162,4337703.0
2008-03-25 02:27:00,2.02184,2.02205,2.02184,2.02187,7075788.0
2008-03-25 02:28:00,2.02156,2.02156,2.02106,2.02145,10560361.0
2008-03-25 02:29:00,2.02157,2.02183,2.0214,2.02179,14751729.0
2008-03-25 02:30:00,2.0217,2.02174,2.02155,2.02174,7411217.0
2008-03-25 02:31:00,2.02169,2.02169,2.02155,2.02161,4298559.0
2008-03-25 02:32:00,2.02151,2.02151,2.0211,2.0213,4518620.0
2008-03-25 02:33:00,2.02126,2.02155,2.02123,2.02123,9236201.0
2008-03-25 02:34:00,2.02138,2.02148,2.02136,2.02145,4937954.0
2008-03-25 02:35:00,2.02146,2.02211,2.02146,2.02211,4426588.0
2008-03-25 02:36:00,2.02238,2.02263,2.02236,2.02236,4002473.0
2008-03-25 02:37:00,2.02213,2.02221,2.02205,2.02205,12603543.0
2008-03-25 02:38:00,2.02188,2.02188,2.02145,2.02145,12124332.0
2008-03-25 02:39:00,2.02087,2.0216,2.02087,2.0216,4672559.0
2008-03-25 02:40:00,2.02183,2.02227,2.02183,2.02218,12740968.0
2008-03-25 02:41:00,2.022,2.022,2.02164,2.02182,3345926.0
2008-03-25 02:42:00,2.02185,2.02239,2.0218,2.02239,4635650.0
2008-03-25 02:43:00,2.02233,2.02248,2.02233,2.02241,5084471.0
2008-03-25 02:44:00,2.0225,2.02254,2.02228,2.02254,4966667.0
2008-03-25 02:46:00,2.02253,2.02272,2.02247,2.02272,6893891.0
2008-03-25 02:47:00,2.02271,2.02289,2.02269,2.02289,17279756.0
2008-03-25 02:48:00,2.02302,2.02316,2.02278,2.02316,9679423.0
2008-03-25 02:49:00,2.02324,2.02326,2.02311,2.02311,5651503.0
2008-03-25 02:50:00,2.023,2.023,2.02261,2.02266,9574120.0
2008-03-25 02:51:00,2.02292,2.02325,2.02292,2.02314,11627718.0
2008-03-25 02:52:00,2.02322,2.0239,2.02322,2.0239,20364322.0
2008-03-25 02:53:00,2.02411,2.02424,2.02408,2.02408,8648775.0
2008-03-25 02:54:00,2.02397,2.02397,2.02353,2.02384,5766076.0
2008-03-25 02:55:00,2.02377,2.02377,2.02354,2.02358,10357948.0
2008-03-25 02:56:00,2.02371,2.02403,2.02371,2.02402,10548864.0
2008-03-25 02:57:00,2.02379,2.02379,2.02353,2.02364,2348236.0
2008-03-25 02:58:00,2.02357,2.02378,2.02355,2.02355,8563976.0
2008-03-25 02:59:00,2.02362,2.02362,2.02281,2.02281,3087281.0
2008-03-25 03:00:00,2.02328,2.02341,2.02318,2.02318,12183098.0
2008-03-25 03:01:00,2.02304,2.02307,2.02285,2.02307,8508813.0
2008-03-25 03:02:00,2.02311,2.02311,2.02272,2.02274,7661504.0
2008-03-25 03:03:00,2.02269,2.02269,2.02225,2.02254,3272832.0
2008-03-25 03:04:00,2.02259,2.02298,2.02254,2.02283,3187184.0
2008-03-25 03:05:00,2.02283,2.02316,2.02274,2.02316,11039602.0
2008-03-25 03:06:00,2.02307,2.02335,2.02293,2.02335,7693230.0
2008-03-25 03:07:00,2.02344,2.02385,2.02344,2.02381,2007165.0
2008-03-25 03:08:00,2.02387,2.02416,2.02363,2.02416,8296449.0
2008-03-25 03:09:00,2.02417,2.02467,2.02417,2.02435,5218877.0
2008-03-25 03:10:00,2.02441,2.02453,2.02441,2.02452,5230180.0
2008-03-25 03:11:00,2.02441,2.02442,2.02418,2.0243,36070971.0
2008-03-25 03:12:00,2.02418,2.02418,2.02401,2.02401,1640231.0
2008-03-25 03:13:00,2.02396,2.02436,2.02396,2.02436,7159765.0
2008-03-25 03:14:00,2.02444,2.02444,2.02421,2.02421,20784097.0
2008-03-25 03:15:00,2.02424,2.02429,2.02419,2.02423,14151564.0
2008-03-25 03:16:00,2.02423,2.02445,2.02423,2.02439,7050306.0
2008-03-25 03:17:00,2.02439,2.02463,2.02439,2.02463,9056674.0
2008-03-25 03:18:00,2.02441,2.02532,2.02441,2.02532,10487902.0
2008-03-25 03:19:00,2.02539,2.02543,2.02527,2.02543,4840008.0
2008-03-25 03:20:00,2.02533,2.02533,2.02508,2.02508,2663356.0
2008-03-25 03:21:00,2.02483,2.02494,2.02456,2.02494,15140558.0
2008-03-25 03:22:00,2.02506,2.0251,2.02497,2.02504,4121421.0
2008-03-25 03:23:00,2.02499,2.02499,2.02477,2.02495,9764176.0
2008-03-25 03:24:00,2.02492,2.02507,2.02488,2.02494,16303481.0
2008-03-25 03:25:00,2.02483,2.02483,2.0245,2.0245,4124864.0
2008-03-25 03:26:00,2.02446,2.02454,2.02442,2.02454,3479608.0
2008-03-25 03:27:00,2.02447,2.02448,2.02423,2.02438,9999015.0
2008-03-25 03:28:00,2.02415,2.02415,2.0235,2.02375,11762263.0
2008-03-25 03:29:00,2.02354,2.02358,2.02283,2.02283,10355039.0
2008-03-25 03:30:00,2.02262,2.02277,2.02262,2.02277,11813146.0
2008-03-25 03:31:00,2.02289,2.02348,2.02289,2.02348,1969151.0
2008-03-25 03:32:00,2.02357,2.02414,2.02352,2.02414,5144785.0
2008-03-25 03:33:00,2.02413,2.02472,2.02413,2.02471,6666336.0
2008-03-25 03:34:00,2.02475,2.02475,2.02395,2.02395,10221534.0
2008-03-25 03:35:00,2.02397,2.02435,2.02381,2.02383,5818865.0
2008-03-25 03:36:00,2.02396,2.02406,2.02386,2.02406,6040215.0
2008-03-25 03:37:00,2.02411,2.02412,2.02391,2.02411,11034448.0
2008-03-25 03:38:00,2.02412,2.02422,2.02399,2.02419,6733576.0
2008-03-25 03:39:00,2.02399,2.02412,2.02398,2.02412,4261759.0
2008-03-25 03:40:00,2.0243,2.02492,2.0243,2.02492,1565780.0
2008-03-25 03:41:00,2.02489,2.02489,2.02403,2.02403,9475419.0
2008-03-25 03:42:00,2.02403,2.02453,2.02397,2.02453,10167111.0
2008-03-25 03:43:00,2.02452,2.02452,2.0243,2.0243,10060939.0
2008-03-25 03:44:00,2.02431,2.02439,2.02429,2.02433,6337006.0
2008-03-25 03:45:00,2.02423,2.02426,2.02416,2.02417,9079591.0
2008-03-25 03:46:00,2.024,2.02402,2.02326,2.02326,5709054.0
2008-03-25 03:47:00,2.02311,2.02311,2.02286,2.02286,6413640.0
2008-03-25 03:48:00,2.02264,2.02264,2.02194,2.02197,5941227.0
2008-03-25 03:49:00,2.02194,2.02194,2.02169,2.02169,4046093.0
2008-03-25 03:50:00,2.0216,2.02167,2.02121,2.02124,5043576.0
2008-03-25 03:51:00,2.02129,2.02215,2.02129,2.02212,34152286.0
2008-03-25 03:52:00,2.02193,2.02238,2.02193,2.02227,5392926.0
2008-03-25 03:53:00,2.02226,2.02226,2.02209,2.02212,4149064.0
2008-03-25 03:54:00,2.0222,2.02244,2.02216,2.02244,1738723.0
2008-03-25 03:55:00,2.02251,2.02273,2.02251,2.02272,6390038.0
2008-03-25 03:56:00,2.02281,2.02324,2.02281,2.02324,11293954.0
2008-03-25 03:57:00,2.0234,2.02363,2.02338,2.02338,3459757.0
2008-03-25 03:58:00,2.02377,2.02419,2.02377,2.02419,16528353.0
2008-03-25 03:59:00,2.02417,2.0242,2.02405,2.02412,14668835.0
2008-03-25 04:00:00,2.02405,2.02424,2.02398,2.02424,9739199.0
2008-03-25 04:01:00,2.0244,2.02455,2.0244,2.02451,5711828.0
2008-03-25 04:02:00,2.02443,2.02443,2.02398,2.02398,2292750.0
2008-03-25 04:03:00,2.02389,2.02389,2.02369,2.02371,5587714.0
2008-03-25 04:04:00,2.02367,2.02367,2.0235,2.0235,4739423.0
2008-03-25 04:05:00,2.02339,2.0236,2.02328,2.02328,11876476.0
2008-03-25 04:06:00,2.02319,2.02323,2.02312,2.02321,3718459.0
2008-03-25 04:07:00,2.02323,2.02352,2.02322,2.02352,2839933.0
2008-03-25 04:08:00,2.02357,2.02425,2.02357,2.02425,8013348.0
2008-03-25 04:09:00,2.02431,2.02431,2.02408,2.02408,10856717.0
2008-03-25 04:10:00,2.02398,2.02398,2.02379,2.02391,19594264.0
2008-03-25 04:11:00,2.02408,2.0243,2.02372,2.02372,8845205.0
2008-03-25 04:12:00,2.02412,2.02412,2.02395,2.02395,10125919.0
2008-03-25 04:13:00,2.02392,2.02392,2.02365,2.02365,1560828.0
2008-03-25 04:14:00,2.02362,2.02362,2.02345,2.02345,8352228.0
2008-03-25 04:15:00,2.02362,2.02383,2.02359,2.02373,13386033.0
2008-03-25 04:16:00,2.02368,2.02375,2.02359,2.02361,1459869.0
2008-03-25 04:17:00,2.02366,2.02394,2.02366,2.02394,6628628.0
2008-03-25 04:18:00,2.02424,2.0244,2.02418,2.02418,7281480.0
2008-03-25 04:19:00,2.02409,2.02422,2.02396,2.02396,6913483.0
2008-03-25 04:20:00,2.02401,2.02476,2.02401,2.02476,16759794.0
2008-03-25 04:21:00,2.02478,2.02482,2.02456,2.02482,12282456.0
2008-03-25 04:22:00,2.02475,2.02553,2.02475,2.02553,8138508.0
2008-03-25 04:23:00,2.02557,2.02593,2.02557,2.02584,9036623.0
2008-03-25 04:24:00,2.02573,2.02573,2.02512,2.02512,8396717.0
2008-03-25 04:25:00,2.02497,2.02497,2.0243,2.0243,3508031.0
2008-03-25 04:26:00,2.02432,2.02432,2.02413,2.02413,7655469.0
2008-03-25 04:27:00,2.02432,2.02452,2.02432,2.02452,4957577.0
2008-03-25 04:28:00,2.02454,2.02454,2.02438,2.02454,8163483.0
2008-03-25 04:29:00,2.02451,2.02451,2.02433,2.02433,4045773.0
2008-03-25 04:30:00,2.02415,2.02415,2.02334,2.02355,6048604.0
2008-03-25 04:31:00,2.02356,2.0236,2.02332,2.0234,1928250.0
2008-03-25 04:32:00,2.02337,2.02377,2.02337,2.02368,2626622.0
2008-03-25 04:33:00,2.02363,2.02363,2.02265,2.02265,14487096.0
2008-03-25 04:34:00,2.02247,2.02279,2.02227,2.02279,7919804.0
2008-03-25 04:35:00,2.02274,2.02286,2.02274,2.02285,11539860.0
2008-03-25 04:36:00,2.02308,2.02357,2.02308,2.02338,10557529.0
2008-03-25 04:37:00,2.02319,2.02319,2.02286,2.02286,10527930.0
2008-03-25 04:38:00,2.02284,2.02284,2.02241,2.02241,8153305.0
2008-03-25 04:39:00,2.02226,2.02238,2.02217,2.02217,5325475.0
2008-03-25 04:40:00,2.02233,2.02288,2.02233,2.02288,3230058.0
2008-03-25 04:41:00,2.02294,2.02315,2.02294,2.02309,1527651.0
2008-03-25 04:42:00,2.02315,2.0233,2.02289,2.0231,880307.0
2008-03-25 04:43:00,2.0231,2.02313,2.02298,2.02306,2177538.0
2008-03-25 04:44:00,2.02307,2.02307,2.02281,2.02291,4626536.0
2008-03-25 04:45:00,2.02292,2.023,2.02265,2.02265,8227774.0
2008-03-25 04:46:00,2.02251,2.02264,2.0223,2.02264,5361257.0
2008-03-25 04:47:00,2.02275,2.02298,2.02272,2.02298,5222520.0
2008-03-25 04:48:00,2.02297,2.02297,2.02291,2.02294,5784790.0
2008-03-25 04:49:00,2.02292,2.02292,2.02261,2.02261,11397647.0
2008-03-25 04:50:00,2.02262,2.02266,2.02259,2.02263,508831.0
2008-03-25 04:51:00,2.02225,2.02246,2.02225,2.02242,3271642.0
2008-03-25 04:52:00,2.02236,2.02248,2.02233,2.02242,1476435.0
2008-03-25 04:53:00,2.02246,2.02246,2.02203,2.02203,8480975.0
2008-03-25 04:54:00,2.02176,2.02176,2.02165,2.02176,9688678.0
2008-03-25 04:55:00,2.02163,2.02185,2.02154,2.02185,2272625.0
2008-03-25 04:56:00,2.02185,2.02198,2.02185,2.02193,3224781.0
2008-03-25 04:57:00,2.02202,2.02223,2.02202,2.02223,7178630.0
2008-03-25 04:58:00,2.02211,2.02211,2.02171,2.02171,12606600.0
2008-03-25 04:59:00,2.02176,2.02195,2.02176,2.02195,9625851.0
2008-03-25 05:00:00,2.02215,2.02222,2.02205,2.02222,1477909.0
2008-03-25 05:01:00,2.02228,2.02228,2.02195,2.02202,4875243.0
2008-03-25 05:02:00,2.02204,2.02204,2.02181,2.02186,11975998.0
2008-03-25 05:03:00,2.02164,2.02164,2.02138,2.02148,3944003.0
2008-03-25 05:04:00,2.02159,2.02202,2.02159,2.02202,23220257.0
2008-03-25 05:05:00,2.02202,2.02202,2.02153,2.02153,6397858.0
2008-03-25 05:06:00,2.02152,2.02152,2.021,2.021,6539777.0
2008-03-25 05:07:00,2.02089,2.02115,2.02089,2.02113,6146289.0
2008-03-25 05:08:00,2.02113,2.02113,2.02082,2.02082,7041336.0
2008-03-25 05:09:00,2.02082,2.02095,2.02072,2.02095,12323156.0
2008-03-25 05:10:00,2.02091,2.0211,2.02071,2.0211,15120548.0
2008-03-25 05:11:00,2.02108,2.02108,2.02093,2.02094,2966865.0
2008-03-25 05:12:00,2.02087,2.02103,2.02082,2.02082,4282869.0
2008-03-25 05:13:00,2.02088,2.02106,2.02088,2.02106,3961739.0
2008-03-25 05:14:00,2.02119,2.02156,2.02119,2.02156,1359210.0
2008-03-25 05:15:00,2.02169,2.02181,2.02169,2.0218,9126329.0
2008-03-25 05:16:00,2.02167,2.02167,2.02121,2.02121,9841439.0
2008-03-25 05:17:00,2.02129,2.02157,2.02129,2.02157,4152980.0
2008-03-25 05:18:00,2.02166,2.02181,2.02151,2.02151,2958546.0
2008-03-25 05:19:00,2.02156,2.02187,2.02151,2.02187,13301064.0
2008-03-25 05:20:00,2.02211,2.02242,2.02211,2.02242,1258555.0
2008-03-25 05:21:00,2.02236,2.02236,2.02198,2.02198,6380817.0
2008-03-25 05:22:00,2.02214,2.02282,2.02214,2.02282,5505100.0
2008-03-25 05:23:00,2.02287,2.02287,2.02262,2.02262,8728916.0
2008-03-25 05:24:00,2.0226,2.02268,2.02253,2.02253,5376505.0
2008-03-25 05:25:00,2.02246,2.02274,2.02246,2.02271,14471765.0
2008-03-25 05:26:00,2.0228,2.02296,2.0228,2.02293,4054113.0
2008-03-25 05:27:00,2.02288,2.02288,2.02261,2.02261,8431589.0
2008-03-25 05:28:00,2.02261,2.02272,2.02259,2.02262,4789655.0
2008-03-25 05:29:00,2.02271,2.02361,2.02271,2.02361,6123720.0
2008-03-25 05:30:00,2.02369,2.02369,2.02322,2.02336,9866489.0
2008-03-25 05:31:00,2.02329,2.02336,2.02323,2.02333,3997676.0
2008-03-25 05:32:00,2.02327,2.02336,2.02313,2.02336,5964851.0
2008-03-25 05:33:00,2.02334,2.02334,2.02324,2.02324,5393942.0
2008-03-25 05:34:00,2.02318,2.02337,2.02297,2.02337,10645262.0
2008-03-25 05:35:00,2.02353,2.02369,2.0233,2.02369,11147780.0
2008-03-25 05:36:00,2.02341,2.02341,2.02285,2.02285,25099518.0
2008-03-25 05:37:00,2.02286,2.02286,2.0224,2.02248,16018212.0
2008-03-25 05:38:00,2.02246,2.02246,2.02215,2.02219,3111110.0
2008-03-25 05:39:00,2.02208,2.0221,2.02182,2.02192,16573487.0
2008-03-25 05:40:00,2.02216,2.02221,2.02159,2.02159,12931695.0
2008-03-25 05:41:00,2.02154,2.02154,2.02145,2.02146,8066878.0
2008-03-25 05:42:00,2.02146,2.02165,2.02146,2.02158,2977645.0
2008-03-25 05:43:00,2.02175,2.02189,2.02161,2.02189,380947.0
2008-03-25 05:44:00,2.02187,2.02188,2.02168,2.02168,7615658.0
2008-03-25 05:45:00,2.02147,2.02157,2.02144,2.02144,5749922.0
2008-03-25 05:46:00,2.02142,2.02142,2.02133,2.0214,14339661.0
2008-03-25 05:48:00,2.02136,2.02192,2.02136,2.02192,6694100.0
2008-03-25 05:49:00,2.02196,2.02196,2.02178,2.02193,10717647.0
2008-03-25 05:50:00,2.02181,2.02184,2.02169,2.02169,18949120.0
2008-03-25 05:51:00,2.0216,2.02236,2.0216,2.02236,3513859.0
2008-03-25 05:52:00,2.0225,2.02295,2.0225,2.0226,11308485.0
2008-03-25 05:53:00,2.02262,2.02272,2.02262,2.02272,31359437.0
2008-03-25 05:54:00,2.02268,2.02284,2.02238,2.02284,12314078.0
2008-03-25 05:55:00,2.0229,2.02298,2.02282,2.02292,4195518.0
2008-03-25 05:56:00,2.02295,2.02309,2.02253,2.02253,558399.0
2008-03-25 05:57:00,2.02242,2.02276,2.02236,2.02276,16538550.0
2008-03-25 05:58:00,2.0227,2.0227,2.02214,2.02214,1829437.0
2008-03-25 05:59:00,2.02214,2.0222,2.02188,2.0222,21460999.0
2008-03-25 06:00:00,2.02226,2.02226,2.02209,2.02219,27025926.0
2008-03-25 06:01:00,2.02216,2.02225,2.02207,2.02216,9023747.0
2008-03-25 06:02:00,2.02221,2.0223,2.02218,2.02218,6700905.0
2008-03-25 06:03:00,2.02199,2.02199,2.0217,2.02189,7296743.0
2008-03-25 06:04:00,2.02192,2.02199,2.0215,2.02169,6178267.0
2008-03-25 06:05:00,2.02161,2.02162,2.02155,2.02162,4905640.0
2008-03-25 06:06:00,2.02174,2.02179,2.02164,2.02179,4177709.0
2008-03-25 06:07:00,2.02179,2.02179,2.02162,2.02171,10758154.0
2008-03-25 06:08:00,2.02169,2.02169,2.02147,2.02154,4189586.0
2008-03-25 06:09:00,2.02165,2.02179,2.02139,2.02147,5983492.0
2008-03-25 06:10:00,2.02152,2.02158,2.02142,2.02157,3841936.0
2008-03-25 06:11:00,2.02168,2.02187,2.02168,2.02186,7780328.0
2008-03-25 06:12:00,2.02224,2.02274,2.02224,2.02271,89853659.0
2008-03-25 06:13:00,2.02274,2.02276,2.02242,2.02251,16810685.0
2008-03-25 06:14:00,2.02266,2.02339,2.02266,2.02339,14457107.0
2008-03-25 06:15:00,2.02351,2.0239,2.02345,2.0239,15447940.0
2008-03-25 06:16:00,2.02404,2.02428,2.02399,2.02428,6841594.0
2008-03-25 06:17:00,2.02439,2.02503,2.02439,2.02503,4054589.0
2008-03-25 06:18:00,2.025,2.02505,2.02481,2.02481,4559305.0
2008-03-25 06:19:00,2.02482,2.02482,2.0245,2.0245,8254273.0
2008-03-25 06:20:00,2.02444,2.02444,2.02416,2.02416,4404057.0
2008-03-25 06:21:00,2.02414,2.02414,2.02377,2.02378,13303533.0
2008-03-25 06:22:00,2.02378,2.02378,2.02351,2.02351,1804644.0
2008-03-25 06:23:00,2.02344,2.02344,2.02308,2.02308,1887963.0
2008-03-25 06:24:00,2.02319,2.02319,2.02274,2.02277,3798555.0
2008-03-25 06:25:00,2.02279,2.02279,2.02234,2.02234,1151707.0
2008-03-25 06:26:00,2.02244,2.02244,2.02225,2.02228,10949423.0
2008-03-25 06:27:00,2.02231,2.0225,2.02231,2.02243,9420400.0
2008-03-25 06:28:00,2.02254,2.02254,2.02217,2.02217,3937013.0
2008-03-25 06:29:00,2.02219,2.02219,2.02188,2.02192,4816130.0
2008-03-25 06:30:00,2.02187,2.02198,2.02187,2.02192,56307869.0
2008-03-25 06:31:00,2.02183,2.02212,2.02165,2.02212,1910301.0
2008-03-25 06:32:00,2.02207,2.02218,2.022,2.02218,4598570.0
2008-03-25 06:33:00,2.02216,2.02216,2.02203,2.02211,2827510.0
2008-03-25 06:34:00,2.02221,2.0223,2.02206,2.0223,2887453.0
2008-03-25 06:35:00,2.02233,2.02249,2.02229,2.02232,9121672.0
2008-03-25 06:36:00,2.02228,2.02229,2.0221,2.02212,6597443.0
2008-03-25 06:37:00,2.02183,2.02188,2.02176,2.02176,12604119.0
2008-03-25 06:38:00,2.02172,2.02177,2.02152,2.02176,16525081.0
2008-03-25 06:39:00,2.02168,2.02175,2.0216,2.02175,8845213.0
2008-03-25 06:40:00,2.02176,2.02193,2.02171,2.02193,1112958.0
2008-03-25 06:41:00,2.0221,2.02217,2.022,2.022,9356681.0
2008-03-25 06:42:00,2.02177,2.02177,2.02145,2.02145,564525.0
2008-03-25 06:43:00,2.02118,2.02157,2.02118,2.02157,7968775.0
2008-03-25 06:44:00,2.02156,2.02156,2.02112,2.02112,5495237.0
2008-03-25 06:45:00,2.0208,2.02087,2.02065,2.02072,4272277.0
2008-03-25 06:46:00,2.02098,2.02182,2.02098,2.02182,6740364.0
2008-03-25 06:47:00,2.022,2.02205,2.02198,2.02198,29248483.0
2008-03-25 06:48:00,2.02178,2.02202,2.02178,2.02202,4166411.0
2008-03-25 06:49:00,2.02209,2.02242,2.02209,2.02242,1995585.0
2008-03-25 06:50:00,2.02257,2.02258,2.0224,2.02257,5429189.0
2008-03-25 06:51:00,2.02262,2.02262,2.02244,2.02254,1815478.0
2008-03-25 06:52:00,2.02256,2.02258,2.02255,2.02255,12449132.0
2008-03-25 06:53:00,2.02253,2.02262,2.0225,2.02255,7581743.0
2008-03-25 06:54:00,2.02262,2.02262,2.02192,2.02192,25125330.0
2008-03-25 06:55:00,2.02171,2.02171,2.0214,2.0214,6627058.0
2008-03-25 06:56:00,2.02162,2.02181,2.02162,2.02181,7246591.0
2008-03-25 06:57:00,2.02185,2.02185,2.02159,2.02169,7878775.0
2008-03-25 06:58:00,2.02165,2.02168,2.02126,2.02126,2443960.0
2008-03-25 06:59:00,2.02137,2.02137,2.02111,2.02111,3400688.0
2008-03-25 07:00:00,2.02105,2.02106,2.02079,2.02079,8974186.0
2008-03-25 07:01:00,2.02058,2.02068,2.02057,2.02057,2412242.0
2008-03-25 07:02:00,2.02067,2.02079,2.02066,2.02071,1881527.0
2008-03-25 07:03:00,2.02082,2.02096,2.02076,2.02076,8958119.0
2008-03-25 07:04:00,2.02082,2.02082,2.02076,2.02078,939069.0
2008-03-25 07:05:00,2.02093,2.02114,2.02091,2.02114,20860134.0
2008-03-25 07:06:00,2.02122,2.02135,2.02094,2.02094,11193344.0
2008-03-25 07:07:00,2.02081,2.02102,2.02081,2.02102,18668432.0
2008-03-25 07:08:00,2.02107,2.02113,2.02086,2.02086,15915581.0
2008-03-25 07:09:00,2.0208,2.02093,2.02077,2.02093,2359351.0
2008-03-25 07:10:00,2.02094,2.02107,2.02082,2.02107,35971901.0
2008-03-25 07:12:00,2.02116,2.02193,2.02116,2.02193,35751451.0
2008-03-25 07:13:00,2.02197,2.02222,2.02197,2.02222,2342418.0
2008-03-25 07:14:00,2.02215,2.02275,2.02215,2.02275,2057286.0
2008-03-25 07:15:00,2.02285,2.02294,2.02281,2.02281,3081433.0
2008-03-25 07:16:00,2.02306,2.02331,2.02306,2.02331,11049761.0
2008-03-25 07:17:00,2.0234,2.02373,2.0232,2.02373,14369879.0
2008-03-25 07:18:00,2.02365,2.02367,2.02349,2.02355,5150559.0
2008-03-25 07:19:00,2.02353,2.02355,2.02307,2.02307,10745343.0
2008-03-25 07:20:00,2.02292,2.02326,2.02292,2.02326,7037161.0
2008-03-25 07:21:00,2.02332,2.02339,2.02322,2.02339,3586991.0
2008-03-25 07:22:00,2.02341,2.02341,2.02247,2.02247,5204010.0
2008-03-25 07:23:00,2.02239,2.02239,2.02226,2.02231,8500443.0
2008-03-25 07:24:00,2.02223,2.02242,2.02223,2.02224,9987579.0
2008-03-25 07:25:00,2.02223,2.0223,2.02215,2.0223,3247137.0
2008-03-25 07:26:00,2.0222,2.02236,2.0222,2.02233,4842589.0
2008-03-25 07:27:00,2.02228,2.02228,2.02218,2.02222,4675833.0
2008-03-25 07:28:00,2.02212,2.02212,2.02186,2.02186,50351459.0
2008-03-25 07:29:00,2.02185,2.02242,2.02185,2.02242,4078230.0
2008-03-25 07:30:00,2.02246,2.02264,2.02246,2.02258,5824614.0
2008-03-25 07:31:00,2.02256,2.02278,2.02255,2.02278,10887744.0
2008-03-25 07:32:00,2.0228,2.0228,2.02267,2.02267,3244068.0
2008-03-25 07:33:00,2.02233,2.02233,2.02162,2.02179,5611516.0
2008-03-25 07:34:00,2.02201,2.02251,2.02201,2.0224,4926372.0
2008-03-25 07:35:00,2.02234,2.02234,2.02163,2.02163,10490878.0
2008-03-25 07:36:00,2.02156,2.02156,2.02106,2.02106,10243088.0
2008-03-25 07:37:00,2.02094,2.02101,2.02079,2.02095,23148528.0
2008-03-25 07:38:00,2.02087,2.02125,2.02086,2.02092,2621648.0
2008-03-25 07:39:00,2.02079,2.02079,2.02056,2.02077,7544951.0
2008-03-25 07:40:00,2.0208,2.02089,2.02064,2.02089,753518.0
2008-03-25 07:41:00,2.02093,2.02096,2.02088,2.02088,5226562.0
2008-03-25 07:42:00,2.02074,2.02095,2.02071,2.02095,2266146.0
2008-03-25 07:43:00,2.02087,2.02091,2.0208,2.0208,9232709.0
2008-03-25 07:44:00,2.02065,2.02083,2.02065,2.02083,30688948.0
2008-03-25 07:45:00,2.02092,2.02103,2.02092,2.02103,5351235.0
2008-03-25 07:46:00,2.02109,2.02109,2.02083,2.02083,1773137.0
2008-03-25 07:47:00,2.02067,2.02085,2.02067,2.02076,3262974.0
2008-03-25 07:48:00,2.02086,2.02107,2.02086,2.02094,1147887.0
2008-03-25 07:49:00,2.02097,2.02107,2.0209,2.02093,6301869.0
2008-03-25 07:50:00,2.02099,2.02108,2.02077,2.02082,11489294.0
2008-03-25 07:51:00,2.02084,2.0211,2.02083,2.02109,16301570.0
2008-03-25 07:52:00,2.02102,2.02121,2.02099,2.02111,4475189.0
2008-03-25 07:53:00,2.0211,2.0211,2.02094,2.02094,3724655.0
2008-03-25 07:54:00,2.02095,2.02107,2.02065,2.02101,5869946.0
2008-03-25 07:55:00,2.02108,2.02123,2.02103,2.02123,1423816.0
2008-03-25 07:56:00,2.02117,2.02119,2.0209,2.02096,8340195.0
2008-03-25 07:57:00,2.02103,2.02118,2.02103,2.02111,9506902.0
2008-03-25 07:58:00,2.02112,2.0212,2.02101,2.0212,1802049.0
2008-03-25 07:59:00,2.02116,2.02116,2.02081,2.02086,1479909.0
2008-03-25 08:00:00,2.02087,2.0209,2.02086,2.02088,3884978.0
2008-03-25 08:01:00,2.021,2.02145,2.02098,2.02145,2387078.0
2008-03-25 08:02:00,2.02139,2.02142,2.02125,2.02125,2212123.0
2008-03-25 08:03:00,2.02126,2.02126,2.02111,2.02111,2328016.0
2008-03-25 08:04:00,2.02121,2.02134,2.0212,2.02134,3675317.0
2008-03-25 08:05:00,2.02136,2.02143,2.0213,2.02139,12173311.0
2008-03-25 08:06:00,2.02127,2.02127,2.02058,2.02095,686622.0
2008-03-25 08:07:00,2.02103,2.02114,2.02103,2.02108,12377540.0
2008-03-25 08:08:00,2.02112,2.02139,2.02104,2.02139,6922688.0
2008-03-25 08:09:00,2.02143,2.02153,2.02138,2.02153,1230433.0
2008-03-25 08:10:00,2.02139,2.02139,2.02124,2.02136,1274422.0
2008-03-25 08:11:00,2.02135,2.02154,2.02122,2.02122,4563318.0
2008-03-25 08:12:00,2.02133,2.02147,2.02133,2.02146,3112230.0
2008-03-25 08:13:00,2.02149,2.02162,2.02149,2.02159,3142679.0
2008-03-25 08:14:00,2.02153,2.02166,2.02149,2.02156,7274848.0
2008-03-25 08:15:00,2.02159,2.02172,2.02151,2.02151,3171285.0
2008-03-25 08:16:00,2.02143,2.0217,2.02143,2.02162,8012458.0
2008-03-25 08:17:00,2.02171,2.02187,2.02161,2.02187,1982815.0
2008-03-25 08:18:00,2.02191,2.02206,2.02186,2.02188,6414846.0
2008-03-25 08:19:00,2.02205,2.02208,2.02185,2.02185,3573688.0
2008-03-25 08:20:00,2.02179,2.02179,2.02137,2.02137,10256014.0
2008-03-25 08:21:00,2.02153,2.02162,2.02151,2.02162,5600045.0
2008-03-25 08:22:00,2.02153,2.02153,2.02119,2.02124,9212889.0
2008-03-25 08:23:00,2.02122,2.02122,2.02108,2.02121,3754407.0
2008-03-25 08:24:00,2.02117,2.02129,2.02074,2.02129,2631725.0
2008-03-25 08:25:00,2.02133,2.02133,2.02113,2.02123,13177646.0
2008-03-25 08:26:00,2.02122,2.02131,2.02109,2.02116,7728108.0
2008-03-25 08:27:00,2.02145,2.02187,2.02145,2.02172,1742125.0
2008-03-25 08:28:00,2.0218,2.02253,2.0218,2.02253,3918320.0
2008-03-25 08:29:00,2.02277,2.02299,2.02244,2.02294,36143553.0
2008-03-25 08:30:00,2.02293,2.02346,2.02288,2.02346,1194703.0
2008-03-25 08:31:00,2.02347,2.02347,2.02298,2.02298,16729118.0
2008-03-25 08:32:00,2.0227,2.0227,2.02239,2.02239,2692489.0
2008-03-25 08:33:00,2.02238,2.02238,2.02206,2.0221,4408980.0
2008-03-25 08:34:00,2.02203,2.02203,2.02186,2.02186,29993987.0
2008-03-25 08:35:00,2.02175,2.02175,2.02152,2.02152,6718941.0
2008-03-25 08:36:00,2.02149,2.02149,2.02121,2.02121,10312895.0
2008-03-25 08:37:00,2.02114,2.02114,2.02086,2.0209,4844873.0
2008-03-25 08:38:00,2.02087,2.02087,2.0203,2.0203,4909553.0
2008-03-25 08:39:00,2.0203,2.02062,2.02021,2.02062,2810779.0
2008-03-25 08:40:00,2.02055,2.0207,2.02045,2.02057,2828558.0
2008-03-25 08:41:00,2.02063,2.02073,2.02063,2.02065,3330145.0
2008-03-25 08:42:00,2.02052,2.02076,2.02028,2.02076,12518168.0
2008-03-25 08:43:00,2.02087,2.02152,2.02087,2.02152,1526745.0
2008-03-25 08:44:00,2.02156,2.02194,2.02154,2.02194,2391027.0
2008-03-25 08:45:00,2.02191,2.02191,2.02166,2.02172,7068928.0
2008-03-25 08:46:00,2.02151,2.02176,2.02137,2.02164,8081572.0
2008-03-25 08:47:00,2.02183,2.02183,2.02163,2.02163,17155706.0
2008-03-25 08:48:00,2.02152,2.02163,2.02142,2.02163,22101265.0
2008-03-25 08:49:00,2.02171,2.02211,2.02171,2.02211,2628542.0
2008-03-25 08:50:00,2.02218,2.02218,2.02185,2.02202,3281801.0
2008-03-25 08:51:00,2.02209,2.02211,2.02192,2.0221,4355445.0
2008-03-25 08:52:00,2.02203,2.02203,2.02179,2.02179,4831749.0
2008-03-25 08:53:00,2.0217,2.02185,2.0217,2.02171,3212412.0
2008-03-25 08:54:00,2.0217,2.0217,2.02147,2.02165,19085917.0
2008-03-25 08:55:00,2.02161,2.02185,2.02158,2.02185,18168199.0
2008-03-25 08:56:00,2.02195,2.02203,2.0219,2.02201,22178624.0
2008-03-25 08:57:00,2.02177,2.02177,2.0212,2.0212,1398967.0
2008-03-25 08:58:00,2.02117,2.02117,2.02087,2.02087,3636458.0
2008-03-25 08:59:00,2.02091,2.02091,2.02037,2.02037,14760258.0
2008-03-25 09:00:00,2.02021,2.02039,2.02007,2.02007,7438367.0
2008-03-25 09:01:00,2.01994,2.01994,2.01832,2.01956,1037854.0
2008-03-25 09:02:00,2.01964,2.0198,2.01964,2.01967,4762886.0
2008-03-25 09:03:00,2.0196,2.0196,2.01895,2.01895,8048724.0
2008-03-25 09:04:00,2.01901,2.01934,2.01901,2.01934,5046196.0
2008-03-25 09:05:00,2.01912,2.01984,2.01912,2.01984,2585183.0
2008-03-25 09:06:00,2.01973,2.01979,2.01929,2.01929,11819578.0
2008-03-25 09:07:00,2.01926,2.01926,2.01889,2.01889,6419193.0
2008-03-25 09:08:00,2.01885,2.01885,2.0182,2.01864,5972022.0
2008-03-25 09:09:00,2.01866,2.01872,2.01851,2.01851,2238646.0
2008-03-25 09:10:00,2.01853,2.01867,2.01844,2.01864,6741443.0
2008-03-25 09:11:00,2.01866,2.01866,2.01847,2.0185,3430428.0
2008-03-25 09:12:00,2.0185,2.01852,2.0183,2.01837,6931497.0
2008-03-25 09:13:00,2.01828,2.01828,2.01813,2.01824,1297795.0
2008-03-25 09:14:00,2.01825,2.01827,2.0181,2.01813,1698724.0
2008-03-25 09:15:00,2.01805,2.01805,2.01778,2.01778,5476695.0
2008-03-25 09:16:00,2.01781,2.0183,2.0178,2.0183,13675436.0
2008-03-25 09:17:00,2.01861,2.0188,2.01847,2.01847,19865264.0
2008-03-25 09:18:00,2.01838,2.01841,2.01791,2.01791,1304928.0
2008-03-25 09:19:00,2.01762,2.01762,2.01745,2.01748,18756522.0
2008-03-25 09:20:00,2.01747,2.01747,2.01706,2.01722,7194653.0
2008-03-25 09:21:00,2.01704,2.01757,2.01704,2.01754,10629223.0
2008-03-25 09:22:00,2.01777,2.01811,2.01777,2.01811,13363636.0
2008-03-25 09:23:00,2.0183,2.01872,2.0183,2.01872,3363268.0
2008-03-25 09:24:00,2.01879,2.01907,2.01877,2.01877,13517355.0
2008-03-25 09:25:00,2.01867,2.01867,2.01806,2.01806,3187125.0
2008-03-25 09:26:00,2.01806,2.01835,2.01805,2.01805,16368008.0
2008-03-25 09:27:00,2.01823,2.01868,2.01823,2.01837,20200007.0
2008-03-25 09:28:00,2.01825,2.01882,2.01825,2.01882,11789507.0
2008-03-25 09:29:00,2.01888,2.01908,2.0188,2.01908,1995729.0
2008-03-25 09:30:00,2.01917,2.01969,2.01917,2.01969,6768793.0
2008-03-25 09:31:00,2.01989,2.02025,2.01989,2.01997,29540061.0
2008-03-25 09:32:00,2.02006,2.02073,2.02006,2.02073,1157461.0
2008-03-25 09:33:00,2.02092,2.02122,2.02092,2.02122,15402419.0
2008-03-25 09:34:00,2.02142,2.02146,2.02109,2.02123,10693494.0
2008-03-25 09:35:00,2.02121,2.02143,2.02094,2.02143,2519579.0
2008-03-25 09:36:00,2.02158,2.02158,2.02143,2.0215,2166230.0
2008-03-25 09:37:00,2.02149,2.02149,2.02139,2.02141,876320.0
2008-03-25 09:38:00,2.02144,2.02152,2.02138,2.02139,1370435.0
2008-03-25 09:39:00,2.02122,2.02122,2.02069,2.02069,5236764.0
2008-03-25 09:40:00,2.02048,2.0207,2.02048,2.02056,17995996.0
2008-03-25 09:41:00,2.02059,2.02102,2.02059,2.02088,7463478.0
2008-03-25 09:42:00,2.02093,2.02108,2.02084,2.02084,5509790.0
2008-03-25 09:43:00,2.02073,2.02075,2.02054,2.02054,6493394.0
2008-03-25 09:44:00,2.02051,2.02061,2.02044,2.02058,2421092.0
2008-03-25 09:45:00,2.02053,2.02066,2.02053,2.02061,401710.0
2008-03-25 09:46:00,2.02056,2.02056,2.02035,2.0205,2657545.0
2008-03-25 09:47:00,2.02059,2.02068,2.02026,2.02026,11739516.0
2008-03-25 09:48:00,2.02058,2.02058,2.02017,2.02017,5266388.0
2008-03-25 09:49:00,2.02006,2.0201,2.01991,2.01996,12675606.0
2008-03-25 09:50:00,2.01972,2.01993,2.01962,2.01993,31332127.0
2008-03-25 09:51:00,2.01994,2.01994,2.01959,2.01963,11915850.0
2008-03-25 09:52:00,2.01965,2.02015,2.01965,2.02015,34344550.0
2008-03-25 09:53:00,2.02015,2.02041,2.02009,2.02009,14181375.0
2008-03-25 09:54:00,2.0199,2.0199,2.01919,2.01919,12390475.0
2008-03-25 09:55:00,2.01917,2.01917,2.01892,2.01892,5859035.0
2008-03-25 09:56:00,2.01897,2.01897,2.01825,2.01825,1211903.0
2008-03-25 09:57:00,2.01846,2.01846,2.01827,2.01827,9625593.0
2008-03-25 09:58:00,2.01826,2.01826,2.01783,2.01783,5098334.0
2008-03-25 09:59:00,2.01773,2.01791,2.01757,2.01757,10781277.0
2008-03-25 10:00:00,2.01761,2.01764,2.01732,2.01764,7225683.0
2008-03-25 10:01:00,2.01768,2.01778,2.01761,2.01778,15993176.0
2008-03-25 10:02:00,2.01808,2.01884,2.01808,2.01884,76999207.0
2008-03-25 10:03:00,2.01852,2.01898,2.01852,2.01898,2099360.0
2008-03-25 10:04:00,2.01897,2.0192,2.01896,2.0192,8462007.0
2008-03-25 10:05:00,2.01928,2.01943,2.01928,2.01943,2688277.0
2008-03-25 10:06:00,2.01943,2.01943,2.01927,2.01939,2208422.0
2008-03-25 10:07:00,2.01936,2.01959,2.01936,2.01945,7356504.0
2008-03-25 10:08:00,2.01918,2.01927,2.01909,2.01917,4570941.0
2008-03-25 10:09:00,2.01933,2.01979,2.01933,2.01979,7364889.0
2008-03-25 10:10:00,2.01983,2.01983,2.01933,2.01933,3998010.0
2008-03-25 10:11:00,2.01941,2.01949,2.01931,2.01949,714148.0
2008-03-25 10:12:00,2.01948,2.01956,2.01913,2.01922,9250345.0
2008-03-25 10:13:00,2.01916,2.01916,2.01821,2.01846,19138734.0
2008-03-25 10:14:00,2.01847,2.01863,2.01843,2.01857,5776600.0
2008-03-25 10:15:00,2.01857,2.01906,2.01857,2.01901,16323069.0
2008-03-25 10:16:00,2.01877,2.01883,2.01865,2.01865,2859526.0
2008-03-25 10:17:00,2.01835,2.01881,2.01835,2.01881,1111159.0
2008-03-25 10:18:00,2.01892,2.01917,2.01892,2.01902,8070888.0
2008-03-25 10:19:00,2.0191,2.01921,2.01906,2.01921,8255665.0
2008-03-25 10:20:00,2.01925,2.01925,2.01886,2.01886,4302873.0
2008-03-25 10:21:00,2.01908,2.01919,2.01887,2.01887,27512843.0
2008-03-25 10:22:00,2.01917,2.01961,2.01917,2.01939,9271703.0
2008-03-25 10:23:00,2.01963,2.01984,2.01961,2.0197,22350243.0
2008-03-25 10:24:00,2.01963,2.01963,2.01932,2.01932,2099586.0
2008-03-25 10:25:00,2.01921,2.01921,2.01906,2.01911,10775291.0
2008-03-25 10:26:00,2.01904,2.01904,2.0183,2.01847,1860250.0
2008-03-25 10:27:00,2.01833,2.01837,2.01822,2.01837,2855331.0
2008-03-25 10:28:00,2.01834,2.01834,2.01798,2.01819,13257418.0
2008-03-25 10:29:00,2.01818,2.01834,2.01817,2.01827,11050731.0
2008-03-25 10:30:00,2.01843,2.01864,2.01807,2.01807,15273833.0
2008-03-25 10:31:00,2.01825,2.01881,2.01825,2.01868,8206024.0
2008-03-25 10:32:00,2.01862,2.01864,2.0185,2.01855,15706626.0
2008-03-25 10:33:00,2.01845,2.01845,2.01792,2.018,3398231.0
2008-03-25 10:34:00,2.01796,2.01812,2.01791,2.01805,11933776.0
2008-03-25 10:35:00,2.01805,2.01805,2.01791,2.01791,10921621.0
2008-03-25 10:36:00,2.01788,2.01842,2.01788,2.01842,17191789.0
2008-03-25 10:37:00,2.01853,2.01886,2.01848,2.01886,11597264.0
2008-03-25 10:38:00,2.01884,2.01916,2.01884,2.01916,7180458.0
2008-03-25 10:39:00,2.01926,2.01955,2.01925,2.01955,15308349.0
2008-03-25 10:40:00,2.01955,2.01982,2.01955,2.01982,10541408.0
2008-03-25 10:41:00,2.01989,2.02025,2.01988,2.02024,2081351.0
2008-03-25 10:42:00,2.02033,2.02054,2.02033,2.02041,12433514.0
2008-03-25 10:43:00,2.0206,2.02232,2.0206,2.02232,239524944.0
2008-03-25 10:44:00,2.02228,2.02228,2.02146,2.02146,3432689.0
2008-03-25 10:45:00,2.02136,2.02158,2.02128,2.02158,19365064.0
2008-03-25 10:46:00,2.02157,2.02157,2.02138,2.02157,4425138.0
2008-03-25 10:47:00,2.0215,2.02206,2.0215,2.02206,9276119.0
2008-03-25 10:48:00,2.02213,2.02236,2.02213,2.02236,912793.0
2008-03-25 10:49:00,2.02237,2.02271,2.02233,2.02271,7810270.0
2008-03-25 10:50:00,2.02278,2.02302,2.02271,2.02302,4786765.0
2008-03-25 10:51:00,2.02304,2.02349,2.02304,2.02349,21921198.0
2008-03-25 10:52:00,2.02344,2.02375,2.0222,2.02372,3652503.0
2008-03-25 10:53:00,2.02381,2.02397,2.02365,2.02397,5088439.0
2008-03-25 10:54:00,2.0239,2.02392,2.0238,2.02392,15671490.0
2008-03-25 10:55:00,2.02399,2.02412,2.02399,2.02401,2435528.0
2008-03-25 10:56:00,2.02391,2.02392,2.02371,2.02375,1858143.0
2008-03-25 10:57:00,2.0239,2.02424,2.02385,2.02385,3339020.0
2008-03-25 10:58:00,2.02382,2.02388,2.02382,2.02382,1416332.0
2008-03-25 10:59:00,2.0237,2.02371,2.0234,2.02356,9404452.0
2008-03-25 11:00:00,2.02343,2.02343,2.02298,2.02298,635325.0
2008-03-25 11:01:00,2.02285,2.02285,2.02273,2.02278,12849115.0
2008-03-25 11:02:00,2.02293,2.02316,2.02293,2.02304,3174011.0
2008-03-25 11:03:00,2.02291,2.02291,2.02261,2.02261,4857870.0
2008-03-25 11:04:00,2.02278,2.02299,2.02253,2.02253,4304476.0
2008-03-25 11:05:00,2.02237,2.02242,2.02211,2.02242,2080282.0
2008-03-25 11:06:00,2.02262,2.02303,2.02262,2.02303,1205048.0
2008-03-25 11:07:00,2.02295,2.02314,2.02279,2.02314,11184678.0
2008-03-25 11:08:00,2.02324,2.02324,2.02293,2.02293,2667318.0
2008-03-25 11:09:00,2.02294,2.02301,2.0228,2.0228,6738401.0
2008-03-25 11:10:00,2.02278,2.02285,2.02275,2.0228,2099934.0
2008-03-25 11:11:00,2.02259,2.02267,2.02239,2.02267,21653265.0
2008-03-25 11:12:00,2.02295,2.02328,2.02295,2.02326,14974487.0
2008-03-25 11:13:00,2.02341,2.02347,2.02301,2.02301,3681698.0
2008-03-25 11:14:00,2.02314,2.0232,2.0229,2.0229,8622457.0
2008-03-25 11:15:00,2.02299,2.02299,2.02283,2.02283,31007172.0
2008-03-25 11:16:00,2.02282,2.0232,2.02282,2.02293,13554163.0
2008-03-25 11:17:00,2.02272,2.02272,2.0224,2.02242,9496971.0
2008-03-25 11:18:00,2.02235,2.02235,2.022,2.02208,1401959.0
2008-03-25 11:19:00,2.02184,2.02243,2.02174,2.02243,33324783.0
2008-03-25 11:20:00,2.02245,2.02253,2.02234,2.02253,2446897.0
2008-03-25 11:21:00,2.02256,2.02256,2.02196,2.02201,2431666.0
2008-03-25 11:22:00,2.02197,2.02206,2.02162,2.02162,27032171.0
2008-03-25 11:23:00,2.0213,2.0213,2.02094,2.02106,19298146.0
2008-03-25 11:24:00,2.02106,2.02132,2.02106,2.02132,2462530.0
2008-03-25 11:25:00,2.02125,2.02139,2.0212,2.02127,36904838.0
2008-03-25 11:26:00,2.02109,2.02118,2.02103,2.02105,20439179.0
2008-03-25 11:27:00,2.02101,2.0211,2.02065,2.02086,11564579.0
2008-03-25 11:28:00,2.021,2.021,2.02083,2.02083,9085965.0
2008-03-25 11:29:00,2.02084,2.02098,2.02066,2.02066,811885.0
2008-03-25 11:30:00,2.02053,2.02053,2.0201,2.0201,5864137.0
2008-03-25 11:31:00,2.02023,2.02026,2.02007,2.02014,10221908.0
2008-03-25 11:32:00,2.02011,2.02011,2.01966,2.01966,3351865.0
2008-03-25 11:33:00,2.01967,2.01981,2.01957,2.01957,527441.0
2008-03-25 11:34:00,2.01946,2.01965,2.01946,2.01963,6087366.0
2008-03-25 11:35:00,2.01952,2.01961,2.01945,2.01961,6604325.0
2008-03-25 11:36:00,2.01962,2.01971,2.01952,2.01953,6472158.0
2008-03-25 11:37:00,2.01962,2.01993,2.01962,2.01993,47427321.0
2008-03-25 11:38:00,2.01993,2.01993,2.01955,2.01955,9092162.0
2008-03-25 11:39:00,2.01961,2.01967,2.01943,2.0195,3068975.0
2008-03-25 11:40:00,2.01949,2.01949,2.01908,2.01908,13833437.0
2008-03-25 11:41:00,2.01911,2.01911,2.01875,2.01875,4493388.0
2008-03-25 11:42:00,2.01885,2.01885,2.01831,2.01856,2565649.0
2008-03-25 11:43:00,2.01868,2.01903,2.01866,2.01903,19506862.0
2008-03-25 11:44:00,2.01915,2.01916,2.0191,2.0191,703913.0
2008-03-25 11:45:00,2.01922,2.01932,2.01915,2.01915,2322752.0
2008-03-25 11:46:00,2.01885,2.01904,2.01876,2.01904,1772283.0
2008-03-25 11:47:00,2.01913,2.01939,2.01913,2.01937,15649996.0
2008-03-25 11:48:00,2.01947,2.0196,2.01929,2.01943,13854020.0
2008-03-25 11:49:00,2.01954,2.01981,2.01951,2.01978,2427830.0
2008-03-25 11:50:00,2.01983,2.02016,2.01977,2.01977,3273926.0
2008-03-25 11:51:00,2.01967,2.01967,2.01935,2.01935,4251036.0
2008-03-25 11:52:00,2.01916,2.01954,2.01916,2.01954,1908105.0
2008-03-25 11:53:00,2.01958,2.01984,2.01958,2.01984,4019095.0
2008-03-25 11:54:00,2.01992,2.02014,2.01972,2.01972,22317490.0
2008-03-25 11:55:00,2.01949,2.0196,2.01902,2.01902,1567143.0
2008-03-25 11:56:00,2.01884,2.01907,2.01868,2.01907,38176826.0
2008-03-25 11:57:00,2.01915,2.01939,2.01911,2.01939,13561667.0
2008-03-25 11:58:00,2.0195,2.01956,2.01947,2.01948,2051718.0
2008-03-25 11:59:00,2.0194,2.01946,2.01925,2.01946,7696600.0
2008-03-25 12:00:00,2.01943,2.01943,2.01915,2.01915,2977699.0
2008-03-25 12:01:00,2.01901,2.01937,2.01901,2.01914,6842552.0
2008-03-25 12:02:00,2.0192,2.0192,2.01896,2.01896,750350.0
2008-03-25 12:03:00,2.01898,2.01916,2.01855,2.01916,3899058.0
2008-03-25 12:04:00,2.01921,2.01936,2.01921,2.01936,7896612.0
2008-03-25 12:05:00,2.01917,2.01947,2.01917,2.01936,2603826.0
2008-03-25 12:06:00,2.01953,2.0197,2.01952,2.0197,7611385.0
2008-03-25 12:07:00,2.01966,2.0197,2.01951,2.01951,4911846.0
2008-03-25 12:08:00,2.01949,2.01983,2.01949,2.01983,2800918.0
2008-03-25 12:09:00,2.02003,2.02013,2.01998,2.01998,9089424.0
2008-03-25 12:10:00,2.02019,2.02028,2.02018,2.02027,1872553.0
2008-03-25 12:11:00,2.0202,2.02021,2.01997,2.01997,2806211.0
2008-03-25 12:12:00,2.01993,2.01993,2.01918,2.01918,3860088.0
2008-03-25 12:13:00,2.01931,2.01938,2.01882,2.01938,9931228.0
2008-03-25 12:14:00,2.01926,2.01935,2.0191,2.01915,11135001.0
2008-03-25 12:15:00,2.01926,2.01932,2.01897,2.01897,19402825.0
2008-03-25 12:16:00,2.01872,2.01888,2.01855,2.01855,27313785.0
2008-03-25 12:17:00,2.01843,2.01843,2.01805,2.01811,6517055.0
2008-03-25 12:18:00,2.01796,2.01803,2.01778,2.01803,2335647.0
2008-03-25 12:19:00,2.01808,2.01808,2.01773,2.01785,4047226.0
2008-03-25 12:20:00,2.01785,2.01803,2.01785,2.01798,25038334.0
2008-03-25 12:21:00,2.01791,2.01814,2.01791,2.01809,9020679.0
2008-03-25 12:22:00,2.01802,2.01802,2.01777,2.01777,10599668.0
2008-03-25 12:23:00,2.01731,2.01765,2.01731,2.01763,6031250.0
2008-03-25 12:24:00,2.01765,2.01783,2.0176,2.0176,3487062.0
2008-03-25 12:25:00,2.01781,2.01796,2.01769,2.01796,16300811.0
2008-03-25 12:26:00,2.01811,2.01874,2.01811,2.01874,1557725.0
2008-03-25 12:27:00,2.01871,2.01871,2.01845,2.01859,18919408.0
2008-03-25 12:28:00,2.01856,2.01877,2.0185,2.01873,3735198.0
2008-03-25 12:29:00,2.01866,2.01869,2.01855,2.01869,3608544.0
2008-03-25 12:30:00,2.01876,2.01938,2.01876,2.01938,8929446.0
2008-03-25 12:31:00,2.01937,2.01937,2.01898,2.01918,4980668.0
2008-03-25 12:32:00,2.01883,2.01883,2.01857,2.01857,8184564.0
2008-03-25 12:33:00,2.01845,2.01845,2.01829,2.01836,1328077.0
2008-03-25 12:34:00,2.01832,2.01843,2.01822,2.01822,8157521.0
2008-03-25 12:35:00,2.01821,2.01861,2.01683,2.01861,3529087.0
2008-03-25 12:36:00,2.01865,2.01905,2.01859,2.01905,16624245.0
2008-03-25 12:37:00,2.01907,2.0193,2.01901,2.0193,3768623.0
2008-03-25 12:38:00,2.01936,2.01961,2.01936,2.01961,1992862.0
2008-03-25 12:39:00,2.01969,2.01992,2.01969,2.01992,1159570.0
2008-03-25 12:40:00,2.0199,2.02012,2.0199,2.02004,2116345.0
2008-03-25 12:41:00,2.02023,2.02056,2.02023,2.02049,5678921.0
2008-03-25 12:42:00,2.02066,2.02089,2.02065,2.02089,11206469.0
2008-03-25 12:43:00,2.02079,2.02132,2.02079,2.02132,1417837.0
2008-03-25 12:44:00,2.02133,2.02157,2.02133,2.02157,7405253.0
2008-03-25 12:45:00,2.02163,2.02182,2.02163,2.02182,22389906.0
2008-03-25 12:46:00,2.02178,2.02228,2.02178,2.02228,2346114.0
2008-03-25 12:47:00,2.02231,2.02264,2.02214,2.02264,7153080.0
2008-03-25 12:48:00,2.0225,2.02293,2.0225,2.02293,1974914.0
2008-03-25 12:49:00,2.02299,2.0233,2.02299,2.02327,3566533.0
2008-03-25 12:50:00,2.02345,2.02383,2.02342,2.02383,3844612.0
2008-03-25 12:51:00,2.0239,2.02423,2.02386,2.02423,1825910.0
2008-03-25 12:52:00,2.02425,2.0247,2.02425,2.0247,6376702.0
2008-03-25 12:53:00,2.02473,2.02502,2.02473,2.02502,2990069.0
2008-03-25 12:54:00,2.02519,2.02534,2.02482,2.02482,2215991.0
2008-03-25 12:55:00,2.02477,2.02483,2.02449,2.02449,6041884.0
2008-03-25 12:56:00,2.02423,2.02436,2.02423,2.02428,17577407.0
2008-03-25 12:57:00,2.02435,2.02435,2.02372,2.02421,2321283.0
2008-03-25 12:58:00,2.0242,2.02423,2.02393,2.02393,8332765.0
2008-03-25 12:59:00,2.02398,2.02403,2.02394,2.02397,3437291.0
2008-03-25 13:00:00,2.02395,2.02429,2.02395,2.02429,3394186.0
2008-03-25 13:01:00,2.02429,2.02429,2.02363,2.02363,17299070.0
2008-03-25 13:02:00,2.02365,2.0237,2.02351,2.02351,1593436.0
2008-03-25 13:03:00,2.02347,2.02347,2.02303,2.02303,9327867.0
2008-03-25 13:04:00,2.02302,2.02304,2.02276,2.02276,6088823.0
2008-03-25 13:05:00,2.02279,2.02285,2.02248,2.02248,7863801.0
2008-03-25 13:06:00,2.02256,2.02261,2.0221,2.0221,2715026.0
2008-03-25 13:07:00,2.02227,2.02272,2.02227,2.02272,5540524.0
2008-03-25 13:08:00,2.02281,2.02306,2.02281,2.02287,1307112.0
2008-03-25 13:09:00,2.02289,2.02295,2.02279,2.0228,38875008.0
2008-03-25 13:10:00,2.02267,2.02267,2.02202,2.02213,2667931.0
2008-03-25 13:11:00,2.02206,2.0229,2.02192,2.0229,15525279.0
2008-03-25 13:12:00,2.02314,2.0236,2.02314,2.02334,2130004.0
2008-03-25 13:13:00,2.02338,2.02428,2.02338,2.02414,2536247.0
2008-03-25 13:14:00,2.02394,2.02414,2.02392,2.02414,78199161.0
2008-03-25 13:15:00,2.02408,2.02408,2.02387,2.02387,4675131.0
2008-03-25 13:16:00,2.02376,2.02376,2.02333,2.02333,21825361.0
2008-03-25 13:17:00,2.02333,2.0234,2.02324,2.02331,2656008.0
2008-03-25 13:18:00,2.02344,2.02344,2.0232,2.0233,2543445.0
2008-03-25 13:19:00,2.02333,2.02367,2.02333,2.02347,13438307.0
2008-03-25 13:20:00,2.02369,2.0243,2.02369,2.0243,7014406.0
2008-03-25 13:21:00,2.02417,2.02417,2.02399,2.02401,21130898.0
2008-03-25 13:22:00,2.02379,2.02379,2.02345,2.02345,3767521.0
2008-03-25 13:23:00,2.02346,2.0235,2.02331,2.0235,2945144.0
2008-03-25 13:24:00,2.02348,2.02361,2.02339,2.02353,2242619.0
2008-03-25 13:25:00,2.02337,2.02352,2.02337,2.02344,5415716.0
2008-03-25 13:26:00,2.02348,2.02348,2.02328,2.02328,8116421.0
2008-03-25 13:27:00,2.02329,2.02339,2.02329,2.02338,29922445.0
2008-03-25 13:28:00,2.02335,2.02337,2.02318,2.02327,7155815.0
2008-03-25 13:29:00,2.02326,2.02341,2.02317,2.02341,4779220.0
2008-03-25 13:30:00,2.02361,2.0241,2.02361,2.0241,6065198.0
2008-03-25 13:31:00,2.02424,2.02436,2.02422,2.02436,13911809.0
2008-03-25 13:32:00,2.0242,2.0249,2.0242,2.0249,4009916.0
2008-03-25 13:33:00,2.02503,2.02514,2.02503,2.02503,12564114.0
2008-03-25 13:34:00,2.02459,2.02495,2.02459,2.02488,8923765.0
2008-03-25 13:35:00,2.02481,2.02481,2.02413,2.02424,16362310.0
2008-03-25 13:36:00,2.02447,2.02453,2.0243,2.02453,3914447.0
2008-03-25 13:37:00,2.02454,2.02478,2.02454,2.02461,17528509.0
2008-03-25 13:38:00,2.02466,2.02471,2.02454,2.02454,6764070.0
2008-03-25 13:39:00,2.02435,2.02435,2.02387,2.02387,7983440.0
2008-03-25 13:40:00,2.02382,2.02401,2.02361,2.02401,1897158.0
2008-03-25 13:41:00,2.02425,2.02432,2.02423,2.02423,2323242.0
2008-03-25 13:42:00,2.02417,2.02427,2.02362,2.02427,11167481.0
2008-03-25 13:43:00,2.0242,2.02449,2.0242,2.0244,25063421.0
2008-03-25 13:44:00,2.02425,2.02425,2.02383,2.02383,16167644.0
2008-03-25 13:45:00,2.02385,2.02413,2.02385,2.02412,824546.0
2008-03-25 13:46:00,2.02419,2.0244,2.024,2.024,7718402.0
2008-03-25 13:47:00,2.02383,2.02383,2.02328,2.02328,15733766.0
2008-03-25 13:48:00,2.02319,2.02319,2.0229,2.02292,1326036.0
2008-03-25 13:49:00,2.02312,2.0234,2.02312,2.0234,4469269.0
2008-03-25 13:50:00,2.02362,2.02396,2.02362,2.02395,6861502.0
2008-03-25 13:51:00,2.02402,2.02403,2.02378,2.02388,10959343.0
2008-03-25 13:52:00,2.02399,2.0243,2.02399,2.02424,39383186.0
2008-03-25 13:53:00,2.02418,2.02432,2.0241,2.0241,2864305.0
2008-03-25 13:54:00,2.02414,2.02414,2.02361,2.02361,2346648.0
2008-03-25 13:55:00,2.02372,2.02419,2.02372,2.02419,2536263.0
2008-03-25 13:56:00,2.0243,2.02432,2.02419,2.02419,11229494.0
2008-03-25 13:57:00,2.02406,2.02408,2.02391,2.02408,16048652.0
2008-03-25 13:58:00,2.02403,2.02406,2.02394,2.024,25992237.0
2008-03-25 13:59:00,2.02394,2.02394,2.02379,2.02392,2928426.0
2008-03-25 14:00:00,2.02412,2.02453,2.02412,2.02453,9971880.0
2008-03-25 14:01:00,2.02457,2.02462,2.02451,2.02462,62979153.0
2008-03-25 14:02:00,2.02461,2.02475,2.02457,2.02464,9833890.0
2008-03-25 14:03:00,2.0246,2.02485,2.02455,2.02475,2087487.0
2008-03-25 14:04:00,2.02488,2.02488,2.02429,2.02447,25716984.0
2008-03-25 14:05:00,2.02451,2.02464,2.02449,2.02464,13609552.0
2008-03-25 14:06:00,2.02473,2.02479,2.02462,2.0247,10631266.0
2008-03-25 14:07:00,2.02453,2.02479,2.0245,2.02467,1867843.0
2008-03-25 14:08:00,2.02456,2.02456,2.02411,2.02411,2445196.0
2008-03-25 14:09:00,2.02409,2.02411,2.024,2.02407,5090555.0
2008-03-25 14:10:00,2.02411,2.0244,2.02411,2.02433,9714950.0
2008-03-25 14:11:00,2.02467,2.02505,2.02467,2.0248,5207411.0
2008-03-25 14:12:00,2.02473,2.0248,2.02443,2.02443,2771439.0
2008-03-25 14:13:00,2.02431,2.02431,2.02399,2.02404,15448445.0
2008-03-25 14:14:00,2.02398,2.02398,2.02379,2.02396,8865843.0
2008-03-25 14:15:00,2.02392,2.02399,2.0238,2.02388,4500703.0
2008-03-25 14:16:00,2.02389,2.02398,2.02383,2.02398,1994356.0
2008-03-25 14:17:00,2.02407,2.02407,2.02362,2.02389,7615695.0
2008-03-25 14:18:00,2.02382,2.02382,2.02354,2.02374,6134928.0
2008-03-25 14:19:00,2.02365,2.02365,2.02354,2.02359,30979477.0
2008-03-25 14:20:00,2.02362,2.02406,2.02362,2.024,4964078.0
2008-03-25 14:21:00,2.02412,2.02444,2.02412,2.02444,7157730.0
2008-03-25 14:22:00,2.0244,2.0247,2.0244,2.02459,3312438.0
2008-03-25 14:23:00,2.02477,2.02497,2.02476,2.02489,1902411.0
2008-03-25 14:24:00,2.02506,2.02535,2.02505,2.0253,6571914.0
2008-03-25 14:25:00,2.02546,2.02571,2.02543,2.02571,1960341.0
2008-03-25 14:26:00,2.02577,2.02606,2.02577,2.02606,2353899.0
2008-03-25 14:27:00,2.02614,2.02644,2.02612,2.02644,4227488.0
2008-03-25 14:28:00,2.02643,2.02671,2.02643,2.02671,40388684.0
2008-03-25 14:29:00,2.02677,2.02706,2.02677,2.02706,1466881.0
2008-03-25 14:30:00,2.02706,2.02733,2.02706,2.02733,7801920.0
2008-03-25 14:31:00,2.02739,2.02764,2.02705,2.02764,10689277.0
2008-03-25 14:32:00,2.02781,2.02781,2.0268,2.0268,10692492.0
2008-03-25 14:33:00,2.02671,2.02671,2.0258,2.0258,5389814.0
2008-03-25 14:34:00,2.02572,2.02572,2.02511,2.02511,10275318.0
2008-03-25 14:35:00,2.02492,2.02492,2.0244,2.02465,10021870.0
2008-03-25 14:36:00,2.02486,2.02557,2.02486,2.02557,21607785.0
2008-03-25 14:37:00,2.02577,2.0259,2.02567,2.02567,12312315.0
2008-03-25 14:38:00,2.02565,2.02565,2.02516,2.02516,11971735.0
2008-03-25 14:39:00,2.02541,2.02566,2.0253,2.0253,5697139.0
2008-03-25 14:40:00,2.02536,2.02551,2.02532,2.02551,4153090.0
2008-03-25 14:41:00,2.02571,2.02591,2.02571,2.0258,4712714.0
2008-03-25 14:42:00,2.02602,2.02643,2.02602,2.02643,9306610.0
2008-03-25 14:43:00,2.02646,2.02674,2.02646,2.02674,41579516.0
2008-03-25 14:44:00,2.02682,2.02709,2.02682,2.02709,10680180.0
2008-03-25 14:45:00,2.02735,2.02816,2.02735,2.028,9731259.0
2008-03-25 14:46:00,2.028,2.02802,2.02784,2.02784,11781301.0
2008-03-25 14:47:00,2.02777,2.02777,2.02742,2.02742,482829.0
2008-03-25 14:48:00,2.02739,2.02747,2.02714,2.02747,18615785.0
2008-03-25 14:49:00,2.02756,2.02756,2.02745,2.02745,5143772.0
2008-03-25 14:50:00,2.02745,2.02783,2.02738,2.02783,1178652.0
2008-03-25 14:51:00,2.02803,2.02856,2.02803,2.02856,3328416.0
2008-03-25 14:52:00,2.02873,2.02918,2.02861,2.02918,16317930.0
2008-03-25 14:53:00,2.02919,2.02947,2.02919,2.02935,21004849.0
2008-03-25 14:54:00,2.02956,2.02979,2.02956,2.02979,3584386.0
2008-03-25 14:55:00,2.0299,2.03012,2.0299,2.0299,17010773.0
2008-03-25 14:56:00,2.0299,2.03003,2.0299,2.02991,6835191.0
2008-03-25 14:57:00,2.03022,2.03074,2.03022,2.03074,3422765.0
2008-03-25 14:58:00,2.03079,2.03134,2.03079,2.03107,7014840.0
2008-03-25 14:59:00,2.03121,2.03155,2.03121,2.03155,47713944.0
2008-03-25 15:00:00,2.03162,2.0317,2.03149,2.0317,7335834.0
2008-03-25 15:01:00,2.03159,2.03159,2.0312,2.03121,4004979.0
2008-03-25 15:02:00,2.03162,2.03218,2.03162,2.03218,4237566.0
2008-03-25 15:03:00,2.03207,2.03248,2.03207,2.03248,2431351.0
2008-03-25 15:04:00,2.03251,2.03295,2.03251,2.03295,3234930.0
2008-03-25 15:05:00,2.03298,2.03326,2.03298,2.03326,8588252.0
2008-03-25 15:06:00,2.03318,2.03358,2.03318,2.03358,5353123.0
2008-03-25 15:07:00,2.03357,2.03383,2.03348,2.03381,19213598.0
2008-03-25 15:08:00,2.03387,2.03446,2.03387,2.03441,31736178.0
2008-03-25 15:09:00,2.03428,2.03428,2.03348,2.03348,2672491.0
2008-03-25 15:10:00,2.03337,2.03363,2.03332,2.03332,6129245.0
2008-03-25 15:11:00,2.03338,2.03338,2.03299,2.03323,14879431.0
2008-03-25 15:12:00,2.03324,2.03324,2.0329,2.0329,43082907.0
2008-03-25 15:13:00,2.03289,2.0329,2.03246,2.03246,1413332.0
2008-03-25 15:14:00,2.03246,2.03246,2.03207,2.03207,20002639.0
2008-03-25 15:15:00,2.03215,2.03215,2.03113,2.03113,5712233.0
2008-03-25 15:16:00,2.03098,2.03098,2.03026,2.03026,3334754.0
2008-03-25 15:17:00,2.03033,2.03111,2.03033,2.03111,5445261.0
2008-03-25 15:18:00,2.03101,2.0313,2.03098,2.0313,2780060.0
2008-03-25 15:19:00,2.03139,2.03152,2.03126,2.03126,5523173.0
2008-03-25 15:20:00,2.03123,2.03123,2.03097,2.03097,4616903.0
2008-03-25 15:21:00,2.03079,2.03079,2.03039,2.03051,37250783.0
2008-03-25 15:22:00,2.03041,2.03041,2.02979,2.02979,34468252.0
2008-03-25 15:23:00,2.02983,2.03005,2.02974,2.03005,5943786.0
2008-03-25 15:24:00,2.03009,2.03013,2.03007,2.03013,3969458.0
2008-03-25 15:25:00,2.03011,2.03011,2.02991,2.0301,12190863.0
2008-03-25 15:26:00,2.03028,2.03061,2.03023,2.03061,10012633.0
2008-03-25 15:27:00,2.03074,2.03089,2.03066,2.03089,1875507.0
2008-03-25 15:28:00,2.03084,2.03093,2.03072,2.03093,11648640.0
2008-03-25 15:29:00,2.03094,2.03094,2.03077,2.03083,3549267.0
2008-03-25 15:30:00,2.0312,2.03148,2.0312,2.03148,2586870.0
2008-03-25 15:31:00,2.03175,2.03204,2.03175,2.03198,38327696.0
2008-03-25 15:32:00,2.03211,2.03211,2.03179,2.03179,5555648.0
2008-03-25 15:33:00,2.0319,2.03214,2.0317,2.0317,2741308.0
2008-03-25 15:34:00,2.03199,2.03234,2.03186,2.03234,1477074.0
2008-03-25 15:35:00,2.03236,2.03257,2.03226,2.0324,9120338.0
2008-03-25 15:36:00,2.03238,2.03238,2.03225,2.03227,19317256.0
2008-03-25 15:37:00,2.03215,2.03223,2.03215,2.03223,5498274.0
2008-03-25 15:38:00,2.03226,2.03226,2.03214,2.03223,372523.0
2008-03-25 15:39:00,2.03228,2.03229,2.0321,2.0321,1333668.0
2008-03-25 15:40:00,2.03204,2.0322,2.03195,2.0322,32627475.0
2008-03-25 15:41:00,2.03217,2.03217,2.03184,2.03184,5373154.0
2008-03-25 15:42:00,2.03172,2.03172,2.03114,2.03168,14393210.0
2008-03-25 15:43:00,2.03155,2.03168,2.03145,2.03168,20594660.0
2008-03-25 15:44:00,2.03172,2.03232,2.03172,2.03232,8594281.0
2008-03-25 15:45:00,2.03238,2.0325,2.03236,2.03247,4580748.0
2008-03-25 15:46:00,2.03281,2.0332,2.03281,2.03316,3940705.0
2008-03-25 15:47:00,2.033,2.03305,2.03264,2.03264,24681775.0
2008-03-25 15:48:00,2.0327,2.0327,2.03248,2.03248,17185785.0
2008-03-25 15:49:00,2.03233,2.03269,2.03229,2.03269,6677469.0
2008-03-25 15:50:00,2.03278,2.03299,2.03252,2.03287,8834651.0
2008-03-25 15:51:00,2.03291,2.03305,2.03291,2.03305,14948071.0
2008-03-25 15:52:00,2.03305,2.03305,2.03274,2.03296,3611858.0
2008-03-25 15:53:00,2.03321,2.03343,2.03321,2.03331,432757.0
2008-03-25 15:54:00,2.03349,2.03402,2.03349,2.03391,2872082.0
2008-03-25 15:55:00,2.03364,2.03364,2.03338,2.03338,11234931.0
2008-03-25 15:56:00,2.03332,2.03332,2.03298,2.03327,1845364.0
2008-03-25 15:57:00,2.03331,2.03361,2.03331,2.03361,969067.0
2008-03-25 15:58:00,2.0336,2.03403,2.0336,2.03403,22128317.0
2008-03-25 15:59:00,2.03412,2.03448,2.03412,2.03448,10151870.0
2008-03-25 16:00:00,2.03449,2.03477,2.03449,2.03477,18549968.0
2008-03-25 16:01:00,2.03482,2.03508,2.03472,2.03508,2143880.0
2008-03-25 16:02:00,2.03507,2.03531,2.03506,2.03531,15563037.0
2008-03-25 16:03:00,2.03527,2.0356,2.03527,2.0356,2600636.0
2008-03-25 16:04:00,2.03569,2.03606,2.03566,2.03606,9839799.0
2008-03-25 16:05:00,2.03607,2.03636,2.03607,2.03636,5894497.0
2008-03-25 16:06:00,2.03639,2.03661,2.03639,2.03661,8272171.0
2008-03-25 16:07:00,2.03653,2.03695,2.03653,2.03695,6115931.0
2008-03-25 16:08:00,2.03697,2.0372,2.03697,2.0372,1811084.0
2008-03-25 16:09:00,2.03727,2.03735,2.03658,2.03658,5641343.0
2008-03-25 16:10:00,2.03638,2.03662,2.03638,2.03662,1854026.0
2008-03-25 16:11:00,2.03664,2.03673,2.03613,2.03673,8436212.0
2008-03-25 16:12:00,2.03684,2.03687,2.03656,2.03675,4570239.0
2008-03-25 16:13:00,2.03663,2.03663,2.03576,2.03585,5078428.0
2008-03-25 16:14:00,2.03583,2.03583,2.03522,2.03522,7086396.0
2008-03-25 16:15:00,2.03555,2.03555,2.03521,2.03521,23239918.0
2008-03-25 16:16:00,2.03524,2.03524,2.03492,2.03492,5593285.0
2008-03-25 16:17:00,2.03469,2.03515,2.03469,2.03515,3377058.0
2008-03-25 16:18:00,2.03527,2.03529,2.03502,2.03502,2051801.0
2008-03-25 16:19:00,2.03486,2.03486,2.03468,2.03475,3635147.0
2008-03-25 16:20:00,2.03469,2.03469,2.03383,2.03412,2989225.0
2008-03-25 16:21:00,2.03407,2.03434,2.03397,2.034,2512510.0
2008-03-25 16:22:00,2.0339,2.0339,2.03338,2.03338,3177575.0
2008-03-25 16:23:00,2.03349,2.0336,2.03333,2.0336,4760924.0
2008-03-25 16:24:00,2.03371,2.03382,2.03364,2.03382,7189778.0
2008-03-25 16:25:00,2.03383,2.03407,2.03359,2.03359,9104709.0
2008-03-25 16:26:00,2.03351,2.03351,2.03321,2.03337,10607857.0
2008-03-25 16:27:00,2.03336,2.03336,2.03317,2.03325,3027681.0
2008-03-25 16:28:00,2.03334,2.03354,2.03331,2.03354,16889579.0
2008-03-25 16:29:00,2.03361,2.03368,2.03336,2.03368,41714192.0
2008-03-25 16:30:00,2.03359,2.03368,2.03348,2.03348,2462285.0
2008-03-25 16:31:00,2.03358,2.03393,2.03358,2.03393,5192317.0
2008-03-25 16:32:00,2.03426,2.03457,2.03426,2.03457,3918297.0
2008-03-25 16:33:00,2.03458,2.03478,2.03458,2.0346,21549145.0
2008-03-25 16:34:00,2.03465,2.03507,2.03465,2.03497,1306383.0
2008-03-25 16:35:00,2.03472,2.03496,2.03465,2.03496,11316126.0
2008-03-25 16:36:00,2.03482,2.03494,2.03482,2.03493,7504928.0
2008-03-25 16:37:00,2.03507,2.03561,2.03507,2.03561,40557390.0
2008-03-25 16:38:00,2.03578,2.03641,2.03578,2.03641,2781995.0
2008-03-25 16:39:00,2.03663,2.03686,2.03661,2.03681,15426949.0
2008-03-25 16:40:00,2.0368,2.0368,2.03642,2.03642,2682278.0
2008-03-25 16:41:00,2.03618,2.03619,2.03589,2.03589,1401774.0
2008-03-25 16:42:00,2.03586,2.03586,2.03557,2.03557,4591336.0
2008-03-25 16:43:00,2.03557,2.03557,2.03527,2.03527,4026374.0
2008-03-25 16:44:00,2.03521,2.03521,2.03472,2.03479,5469956.0
2008-03-25 16:45:00,2.03468,2.0348,2.0346,2.0346,18037760.0
2008-03-25 16:46:00,2.03451,2.03451,2.03436,2.03446,2297968.0
2008-03-25 16:47:00,2.03442,2.03442,2.03405,2.03409,1694880.0
2008-03-25 16:48:00,2.03396,2.03396,2.03342,2.03343,1783291.0
2008-03-25 16:49:00,2.03326,2.03331,2.03303,2.03305,901912.0
2008-03-25 16:50:00,2.03301,2.03301,2.03257,2.03263,23080753.0
2008-03-25 16:51:00,2.0326,2.03267,2.03247,2.03267,5958539.0
2008-03-25 16:52:00,2.03267,2.03286,2.03243,2.03274,8968735.0
2008-03-25 16:53:00,2.03259,2.03289,2.03259,2.03289,2766278.0
2008-03-25 16:54:00,2.03266,2.03273,2.03221,2.03221,1093663.0
2008-03-25 16:55:00,2.03212,2.03212,2.03078,2.03078,18957580.0
2008-03-25 16:56:00,2.03079,2.03079,2.02976,2.02976,3496234.0
2008-03-25 16:57:00,2.02978,2.0298,2.02961,2.0297,1895888.0
2008-03-25 16:58:00,2.02987,2.03022,2.02987,2.03022,3091489.0
2008-03-25 16:59:00,2.03028,2.03059,2.03028,2.03054,4463190.0
2008-03-25 17:00:00,2.03071,2.03099,2.03071,2.03095,10758750.0
2008-03-25 17:01:00,2.03102,2.03129,2.03102,2.03129,1104014.0
2008-03-25 17:02:00,2.03135,2.03166,2.03135,2.03166,7438366.0
2008-03-25 17:03:00,2.03179,2.03221,2.03179,2.03207,3555718.0
2008-03-25 17:04:00,2.03215,2.03215,2.03147,2.03168,3507979.0
2008-03-25 17:05:00,2.0318,2.03216,2.03175,2.03203,19262348.0
2008-03-25 17:06:00,2.03196,2.03196,2.03091,2.03091,14845535.0
2008-03-25 17:07:00,2.03084,2.03084,2.03022,2.03022,9354630.0
2008-03-25 17:08:00,2.03016,2.03032,2.02996,2.02996,3089526.0
2008-03-25 17:09:00,2.02992,2.03019,2.02992,2.03019,2027876.0
2008-03-25 17:10:00,2.03031,2.03098,2.03031,2.03098,2842003.0
2008-03-25 17:11:00,2.03115,2.03115,2.03103,2.03107,1494042.0
2008-03-25 17:12:00,2.03104,2.03108,2.03081,2.03081,7173891.0
2008-03-25 17:13:00,2.0307,2.03081,2.03062,2.03062,5416995.0
2008-03-25 17:14:00,2.03053,2.03053,2.03025,2.03033,17530861.0
2008-03-25 17:15:00,2.0303,2.0303,2.03019,2.03019,7738816.0
2008-03-25 17:16:00,2.03009,2.03009,2.02945,2.02945,3764224.0
2008-03-25 17:17:00,2.02942,2.03012,2.02942,2.03012,4327126.0
2008-03-25 17:18:00,2.03016,2.0304,2.03016,2.0304,14283906.0
2008-03-25 17:19:00,2.03039,2.03054,2.03026,2.03054,5085618.0
2008-03-25 17:20:00,2.0306,2.03095,2.0306,2.03095,726276.0
2008-03-25 17:21:00,2.03106,2.03106,2.0309,2.03101,4181015.0
2008-03-25 17:22:00,2.03099,2.03103,2.03075,2.03075,10934367.0
2008-03-25 17:23:00,2.03072,2.03104,2.03068,2.03104,6070455.0
2008-03-25 17:24:00,2.03107,2.03112,2.03097,2.03112,3376631.0
2008-03-25 17:25:00,2.03122,2.0313,2.03114,2.03129,2010366.0
2008-03-25 17:26:00,2.03134,2.03177,2.03134,2.03173,2048840.0
2008-03-25 17:27:00,2.03154,2.03154,2.03121,2.03121,3022380.0
2008-03-25 17:28:00,2.03118,2.03118,2.03091,2.03093,16746889.0
2008-03-25 17:29:00,2.03078,2.03079,2.03057,2.03057,13284216.0
2008-03-25 17:30:00,2.03058,2.03058,2.03033,2.03033,5740101.0
2008-03-25 17:31:00,2.03032,2.03043,2.0301,2.03036,3076338.0
2008-03-25 17:32:00,2.03037,2.03037,2.03014,2.03014,28988089.0
2008-03-25 17:33:00,2.03015,2.03061,2.03015,2.03061,3107084.0
2008-03-25 17:34:00,2.03058,2.03063,2.03025,2.03057,1893848.0
2008-03-25 17:35:00,2.0306,2.03079,2.0306,2.03079,8363382.0
2008-03-25 17:36:00,2.03084,2.03096,2.0308,2.03091,11332764.0
2008-03-25 17:37:00,2.0307,2.03086,2.0307,2.03086,1660588.0
2008-03-25 17:38:00,2.03106,2.03157,2.03106,2.03157,12105237.0
2008-03-25 17:39:00,2.03177,2.03251,2.03177,2.03251,1574209.0
2008-03-25 17:40:00,2.03254,2.03277,2.03242,2.03263,7214618.0
2008-03-25 17:41:00,2.03261,2.03261,2.03242,2.03245,10856418.0
2008-03-25 17:42:00,2.03245,2.03258,2.03245,2.03258,13180540.0
2008-03-25 17:43:00,2.03267,2.03305,2.03267,2.03305,16905881.0
2008-03-25 17:44:00,2.033,2.033,2.03264,2.03283,8031607.0
2008-03-25 17:45:00,2.03267,2.03267,2.03245,2.03256,6653341.0
2008-03-25 17:46:00,2.03232,2.03232,2.03193,2.03218,2894929.0
2008-03-25 17:47:00,2.03234,2.03236,2.03196,2.03236,19720541.0
2008-03-25 17:48:00,2.03232,2.03232,2.03082,2.03182,6832652.0
2008-03-25 17:49:00,2.03167,2.03197,2.03166,2.03197,4761478.0
2008-03-25 17:50:00,2.03198,2.03228,2.03197,2.03227,1631764.0
2008-03-25 17:51:00,2.03234,2.03262,2.03234,2.03253,7278672.0
2008-03-25 17:52:00,2.03269,2.03293,2.03269,2.03272,14454920.0
2008-03-25 17:53:00,2.03278,2.03278,2.03257,2.03257,2803867.0
2008-03-25 17:54:00,2.03273,2.03322,2.03273,2.03322,7304817.0
2008-03-25 17:55:00,2.03334,2.03375,2.03334,2.03375,18845546.0
2008-03-25 17:56:00,2.0337,2.03396,2.0337,2.03396,2049492.0
2008-03-25 17:57:00,2.03433,2.03468,2.03433,2.03458,8608414.0
2008-03-25 17:58:00,2.03423,2.03464,2.03423,2.03464,3841006.0
2008-03-25 17:59:00,2.03465,2.03465,2.03436,2.03436,7950420.0
2008-03-25 18:00:00,2.03449,2.0347,2.03429,2.03445,8592349.0
2008-03-25 18:01:00,2.03463,2.03486,2.03462,2.0347,3439446.0
2008-03-25 18:02:00,2.03482,2.03482,2.03424,2.03424,5733120.0
2008-03-25 18:03:00,2.03422,2.03422,2.03372,2.03385,10766891.0
2008-03-25 18:04:00,2.03402,2.03424,2.03393,2.03424,10394337.0
2008-03-25 18:05:00,2.03424,2.03424,2.03399,2.03409,11230744.0
2008-03-25 18:06:00,2.03428,2.03471,2.03417,2.03471,9546480.0
2008-03-25 18:07:00,2.0347,2.03499,2.03459,2.03489,7271199.0
2008-03-25 18:08:00,2.035,2.03515,2.035,2.03505,6973093.0
2008-03-25 18:09:00,2.03495,2.0351,2.03495,2.03497,5041338.0
2008-03-25 18:10:00,2.0352,2.03546,2.0352,2.03522,2655329.0
2008-03-25 18:11:00,2.03559,2.03564,2.03545,2.03553,19001143.0
2008-03-25 18:12:00,2.03555,2.0357,2.03515,2.03515,18153239.0
2008-03-25 18:13:00,2.03504,2.03512,2.03482,2.03512,1575998.0
2008-03-25 18:14:00,2.03523,2.03534,2.03515,2.03534,4919661.0
2008-03-25 18:15:00,2.03545,2.03608,2.03542,2.03593,8507379.0
2008-03-25 18:16:00,2.03581,2.03581,2.03546,2.03563,5419177.0
2008-03-25 18:17:00,2.03562,2.03571,2.03542,2.03542,1602907.0
2008-03-25 18:18:00,2.03538,2.03558,2.03534,2.03558,7336951.0
2008-03-25 18:19:00,2.03555,2.0356,2.03542,2.03542,3472325.0
2008-03-25 18:20:00,2.03541,2.0357,2.03535,2.0357,4720553.0
2008-03-25 18:21:00,2.0358,2.0358,2.03548,2.03551,2799459.0
2008-03-25 18:22:00,2.03555,2.03555,2.03511,2.03511,7660422.0
2008-03-25 18:23:00,2.0352,2.03522,2.03507,2.03511,22624741.0
2008-03-25 18:24:00,2.03506,2.03506,2.0347,2.03472,5407179.0
2008-03-25 18:25:00,2.03466,2.03466,2.03438,2.03438,1018103.0
2008-03-25 18:26:00,2.03432,2.03432,2.03412,2.03416,552484.0
2008-03-25 18:27:00,2.03417,2.03446,2.03417,2.03446,10291683.0
2008-03-25 18:28:00,2.03439,2.03439,2.03391,2.03391,4435035.0
2008-03-25 18:29:00,2.03381,2.03381,2.03353,2.03353,2687279.0
2008-03-25 18:30:00,2.03335,2.03344,2.0331,2.0331,4155028.0
2008-03-25 18:31:00,2.03323,2.03331,2.03189,2.03329,2199889.0
2008-03-25 18:32:00,2.03322,2.03322,2.03246,2.03246,8207116.0
2008-03-25 18:33:00,2.03242,2.03242,2.03186,2.03205,2582869.0
2008-03-25 18:34:00,2.03224,2.03285,2.03224,2.03285,5648122.0
2008-03-25 18:35:00,2.03272,2.03297,2.03272,2.03293,9928697.0
2008-03-25 18:36:00,2.03284,2.03284,2.03226,2.03226,13256542.0
2008-03-25 18:37:00,2.03253,2.03271,2.03246,2.03271,3740656.0
2008-03-25 18:38:00,2.03277,2.03277,2.03264,2.03264,5233852.0
2008-03-25 18:39:00,2.03273,2.03286,2.03264,2.03264,10080380.0
2008-03-25 18:40:00,2.03255,2.03255,2.03225,2.03225,1711367.0
2008-03-25 18:41:00,2.03222,2.03245,2.03185,2.03245,40242324.0
2008-03-25 18:42:00,2.03253,2.03264,2.03242,2.03264,3620175.0
2008-03-25 18:43:00,2.0328,2.03291,2.03277,2.03291,4351236.0
2008-03-25 18:44:00,2.03288,2.03292,2.0327,2.03285,6381792.0
2008-03-25 18:45:00,2.03293,2.03318,2.03293,2.03318,8618854.0
2008-03-25 18:46:00,2.03338,2.03412,2.03338,2.03412,6864413.0
2008-03-25 18:47:00,2.03425,2.03436,2.03413,2.03436,2206850.0
2008-03-25 18:48:00,2.03428,2.03467,2.03428,2.03456,7648561.0
2008-03-25 18:49:00,2.03458,2.03466,2.03443,2.03466,16906720.0
2008-03-25 18:50:00,2.03477,2.03477,2.03364,2.03364,6486326.0
2008-03-25 18:51:00,2.03352,2.03352,2.0332,2.03336,9244469.0
2008-03-25 18:52:00,2.03339,2.03358,2.03336,2.03336,5169937.0
2008-03-25 18:53:00,2.033,2.033,2.03276,2.03286,1165420.0
2008-03-25 18:54:00,2.03278,2.03278,2.03263,2.03274,6048428.0
2008-03-25 18:55:00,2.0329,2.0332,2.03288,2.0332,4741405.0
2008-03-25 18:56:00,2.03333,2.03337,2.03324,2.03337,3052773.0
2008-03-25 18:57:00,2.03338,2.03342,2.03324,2.03324,7232916.0
2008-03-25 18:58:00,2.03318,2.03318,2.03287,2.03293,6447118.0
2008-03-25 18:59:00,2.03286,2.0337,2.03286,2.0337,7383511.0
2008-03-25 19:00:00,2.03387,2.03433,2.03387,2.03423,4396727.0
2008-03-25 19:01:00,2.03415,2.03415,2.03353,2.03353,6302463.0
2008-03-25 19:02:00,2.03346,2.03399,2.03329,2.03399,20178521.0
2008-03-25 19:03:00,2.03412,2.03434,2.03412,2.03434,5196107.0
2008-03-25 19:04:00,2.03452,2.03499,2.03452,2.03499,7554088.0
2008-03-25 19:05:00,2.03491,2.03525,2.03491,2.03525,3865057.0
2008-03-25 19:06:00,2.03535,2.03544,2.03526,2.03544,5197870.0
2008-03-25 19:07:00,2.03544,2.03549,2.0354,2.0354,10794634.0
2008-03-25 19:08:00,2.03532,2.03534,2.03503,2.03503,3125321.0
2008-03-25 19:09:00,2.03487,2.03501,2.0348,2.0348,18881742.0
2008-03-25 19:10:00,2.03491,2.03503,2.03491,2.03503,1878048.0
2008-03-25 19:11:00,2.03505,2.03505,2.03468,2.03468,3188912.0
2008-03-25 19:12:00,2.03467,2.03496,2.03467,2.03496,3316427.0
2008-03-25 19:13:00,2.03504,2.0352,2.03501,2.0352,36741822.0
2008-03-25 19:14:00,2.03522,2.03522,2.03503,2.03503,4536879.0
2008-03-25 19:15:00,2.03506,2.0353,2.03504,2.03504,6262592.0
2008-03-25 19:16:00,2.0353,2.03545,2.03513,2.03526,2059543.0
2008-03-25 19:17:00,2.03515,2.03531,2.03512,2.03516,7998879.0
2008-03-25 19:18:00,2.03526,2.03537,2.03515,2.03537,3439117.0
2008-03-25 19:19:00,2.03536,2.03542,2.03517,2.03536,6202643.0
2008-03-25 19:20:00,2.03535,2.03535,2.03514,2.03515,9268242.0
2008-03-25 19:21:00,2.03505,2.03535,2.03496,2.03535,5806902.0
2008-03-25 19:22:00,2.03528,2.03528,2.03506,2.0352,6944776.0
2008-03-25 19:23:00,2.03523,2.03528,2.03511,2.03511,3632125.0
2008-03-25 19:24:00,2.0349,2.03492,2.03437,2.03452,32351432.0
2008-03-25 19:25:00,2.03448,2.03475,2.03448,2.03475,3215656.0
2008-03-25 19:26:00,2.03474,2.03474,2.03409,2.03409,2967355.0
2008-03-25 19:27:00,2.03407,2.03415,2.03398,2.03407,1823514.0
2008-03-25 19:28:00,2.03405,2.03411,2.03397,2.03398,7712432.0
2008-03-25 19:29:00,2.03399,2.034,2.03378,2.03378,9503615.0
2008-03-25 19:30:00,2.0338,2.0338,2.03348,2.03348,9487059.0
2008-03-25 19:31:00,2.0334,2.0334,2.03319,2.03323,4506627.0
2008-03-25 19:32:00,2.03331,2.03355,2.0333,2.0333,11656641.0
2008-03-25 19:33:00,2.03312,2.03349,2.03312,2.03349,7220114.0
2008-03-25 19:34:00,2.03365,2.03387,2.03327,2.03387,16008609.0
2008-03-25 19:35:00,2.03394,2.03401,2.03392,2.03392,3805883.0
2008-03-25 19:36:00,2.03389,2.03389,2.03347,2.03358,3634135.0
2008-03-25 19:37:00,2.03355,2.03364,2.03353,2.03364,1444629.0
2008-03-25 19:38:00,2.03355,2.03355,2.0331,2.0331,12420277.0
2008-03-25 19:39:00,2.03318,2.03318,2.03297,2.03297,26691051.0
2008-03-25 19:40:00,2.03297,2.03303,2.03291,2.03303,2043061.0
2008-03-25 19:41:00,2.03311,2.03324,2.03308,2.03308,2447843.0
2008-03-25 19:42:00,2.03296,2.03299,2.03268,2.03268,1337392.0
2008-03-25 19:43:00,2.03252,2.03252,2.03208,2.03211,7052163.0
2008-03-25 19:44:00,2.03231,2.03306,2.03231,2.03306,28245264.0
2008-03-25 19:45:00,2.03315,2.03326,2.033,2.033,10107454.0
2008-03-25 19:46:00,2.03293,2.0331,2.03293,2.03308,5898499.0
2008-03-25 19:47:00,2.03286,2.03286,2.0323,2.03232,7355505.0
2008-03-25 19:48:00,2.03224,2.03224,2.03196,2.03204,5891644.0
2008-03-25 19:49:00,2.03209,2.03231,2.03209,2.03218,9307913.0
2008-03-25 19:50:00,2.03222,2.03222,2.03188,2.03192,1958336.0
2008-03-25 19:51:00,2.03197,2.0321,2.03194,2.0321,18362920.0
2008-03-25 19:52:00,2.03233,2.03258,2.0319,2.03258,7547764.0
2008-03-25 19:53:00,2.03247,2.03247,2.03226,2.03226,6512195.0
2008-03-25 19:54:00,2.03235,2.03238,2.03217,2.03217,10044392.0
2008-03-25 19:55:00,2.0321,2.0321,2.03192,2.032,3180005.0
2008-03-25 19:56:00,2.03192,2.03214,2.03192,2.03194,9095366.0
2008-03-25 19:57:00,2.03195,2.03209,2.03179,2.03179,5942844.0
2008-03-25 19:58:00,2.03183,2.03227,2.03183,2.03227,3924310.0
2008-03-25 19:59:00,2.03239,2.03256,2.03239,2.03244,2608615.0
2008-03-25 20:00:00,2.0324,2.0327,2.0324,2.0327,4176271.0
2008-03-25 20:01:00,2.033,2.0333,2.033,2.03317,10971473.0
2008-03-25 20:02:00,2.03332,2.03354,2.03332,2.03353,4796122.0
2008-03-25 20:03:00,2.03362,2.03401,2.03349,2.03401,26662441.0
2008-03-25 20:04:00,2.03413,2.03462,2.03413,2.0345,7989526.0
2008-03-25 20:05:00,2.03449,2.03449,2.03424,2.03424,10708939.0
2008-03-25 20:06:00,2.03418,2.03418,2.03388,2.03394,9937577.0
2008-03-25 20:07:00,2.03389,2.03389,2.03349,2.03358,3186238.0
2008-03-25 20:08:00,2.03359,2.03359,2.03318,2.03318,5829706.0
2008-03-25 20:09:00,2.03317,2.03317,2.03277,2.03278,27012957.0
2008-03-25 20:10:00,2.03272,2.03272,2.03256,2.03256,6002805.0
2008-03-25 20:11:00,2.03252,2.03252,2.03218,2.03218,6178963.0
2008-03-25 20:12:00,2.03206,2.0321,2.03179,2.03179,4198266.0
2008-03-25 20:13:00,2.03178,2.03189,2.03174,2.03188,4103875.0
2008-03-25 20:14:00,2.03213,2.03237,2.03213,2.03229,2707188.0
2008-03-25 20:15:00,2.03231,2.03248,2.03228,2.03228,2305778.0
2008-03-25 20:16:00,2.03233,2.03279,2.03231,2.03279,11660634.0
2008-03-25 20:17:00,2.03286,2.03286,2.03253,2.03253,8442579.0
2008-03-25 20:18:00,2.03251,2.03256,2.03241,2.03256,11803623.0
2008-03-25 20:19:00,2.03255,2.03285,2.03255,2.03285,11023383.0
2008-03-25 20:20:00,2.03295,2.0331,2.03291,2.0331,1170998.0
2008-03-25 20:21:00,2.0331,2.03313,2.03291,2.03291,3223368.0
2008-03-25 20:22:00,2.03287,2.03323,2.03287,2.03323,9119960.0
2008-03-25 20:23:00,2.03331,2.0335,2.03285,2.03337,6109869.0
2008-03-25 20:24:00,2.0334,2.03368,2.0334,2.03367,8591517.0
2008-03-25 20:25:00,2.03374,2.03399,2.03374,2.03399,4826824.0
2008-03-25 20:26:00,2.03397,2.03397,2.03384,2.03385,2042622.0
2008-03-25 20:27:00,2.03378,2.03378,2.03375,2.03375,696190.0
2008-03-25 20:28:00,2.0337,2.0337,2.03355,2.03362,3556512.0
2008-03-25 20:29:00,2.03362,2.03372,2.03352,2.0336,12635249.0
2008-03-25 20:30:00,2.03357,2.03369,2.03357,2.03359,5511914.0
2008-03-25 20:31:00,2.03372,2.0339,2.0337,2.0339,1215031.0
2008-03-25 20:32:00,2.03395,2.03396,2.0338,2.03381,19522587.0
2008-03-25 20:33:00,2.03398,2.03398,2.03388,2.0339,5522494.0
2008-03-25 20:34:00,2.03386,2.03386,2.03342,2.03345,5056536.0
2008-03-25 20:35:00,2.03335,2.03339,2.03301,2.03301,15658239.0
2008-03-25 20:36:00,2.03287,2.03287,2.03261,2.03285,7173073.0
2008-03-25 20:37:00,2.03272,2.03284,2.03259,2.03284,13887071.0
2008-03-25 20:38:00,2.03286,2.03296,2.0328,2.03294,7205767.0
2008-03-25 20:39:00,2.03292,2.03292,2.03279,2.03279,16213485.0
2008-03-25 20:40:00,2.03266,2.03293,2.03266,2.03293,29720161.0
2008-03-25 20:41:00,2.03294,2.03294,2.03279,2.03288,13926401.0
2008-03-25 20:42:00,2.03284,2.03289,2.03284,2.03288,9045274.0
2008-03-25 20:43:00,2.03284,2.03284,2.03265,2.03265,3033030.0
2008-03-25 20:44:00,2.03253,2.03263,2.03248,2.03255,1810536.0
2008-03-25 20:45:00,2.03256,2.03266,2.03253,2.03255,4341261.0
2008-03-25 20:46:00,2.03254,2.03258,2.0324,2.03251,7676352.0
2008-03-25 20:47:00,2.03244,2.03244,2.03224,2.03224,19738397.0
2008-03-25 20:48:00,2.03216,2.03217,2.03193,2.03193,449391.0
2008-03-25 20:49:00,2.03188,2.03208,2.03146,2.03208,7661754.0
2008-03-25 20:50:00,2.03207,2.03222,2.03205,2.03205,6750502.0
2008-03-25 20:51:00,2.03207,2.03217,2.03203,2.03217,3325676.0
2008-03-25 20:52:00,2.03211,2.03218,2.032,2.03211,5886907.0
2008-03-25 20:53:00,2.0322,2.03234,2.03201,2.03201,9463260.0
2008-03-25 20:54:00,2.03207,2.03207,2.03176,2.03184,3503154.0
2008-03-25 20:55:00,2.03178,2.03178,2.0312,2.0312,6192584.0
2008-03-25 20:56:00,2.03113,2.03113,2.03068,2.03068,7326973.0
2008-03-25 20:57:00,2.03055,2.03055,2.03035,2.03043,5365442.0
2008-03-25 20:58:00,2.03044,2.03047,2.03034,2.03045,2854697.0
2008-03-25 20:59:00,2.03054,2.03129,2.03027,2.03129,8969173.0
2008-03-25 21:00:00,2.03131,2.03178,2.03131,2.03178,12450870.0
2008-03-25 21:01:00,2.0316,2.0316,2.03008,2.03139,9501125.0
2008-03-25 21:02:00,2.0312,2.03163,2.03119,2.0315,3567295.0
2008-03-25 21:03:00,2.03163,2.03204,2.03163,2.03204,2027408.0
2008-03-25 21:04:00,2.03217,2.03217,2.03197,2.03217,855837.0
2008-03-25 21:05:00,2.03219,2.03235,2.03219,2.03235,3809711.0
2008-03-25 21:06:00,2.03236,2.03236,2.03218,2.03225,8372776.0
2008-03-25 21:07:00,2.03227,2.03237,2.03207,2.03223,8738383.0
2008-03-25 21:08:00,2.03229,2.03236,2.03217,2.03236,7521296.0
2008-03-25 21:09:00,2.03239,2.03256,2.03239,2.03251,4618524.0
2008-03-25 21:10:00,2.0325,2.03262,2.03244,2.03262,11200756.0
2008-03-25 21:11:00,2.03272,2.033,2.03263,2.033,2125465.0
2008-03-25 21:12:00,2.0332,2.03358,2.0332,2.03358,20469803.0
2008-03-25 21:13:00,2.03364,2.03392,2.03364,2.03388,17762176.0
2008-03-25 21:14:00,2.03404,2.03433,2.03396,2.03429,18425144.0
2008-03-25 21:15:00,2.0344,2.03474,2.0343,2.03474,4146252.0
2008-03-25 21:16:00,2.03478,2.03493,2.03478,2.03493,3044155.0
2008-03-25 21:17:00,2.03488,2.03488,2.03462,2.03462,5542563.0
2008-03-25 21:18:00,2.03449,2.03449,2.0342,2.03435,11318789.0
2008-03-25 21:19:00,2.03445,2.03457,2.03445,2.03456,31398370.0
2008-03-25 21:20:00,2.03458,2.03482,2.03447,2.03482,2641453.0
2008-03-25 21:21:00,2.03493,2.03514,2.03493,2.03497,8900829.0
2008-03-25 21:22:00,2.03485,2.03485,2.03459,2.03459,14139080.0
2008-03-25 21:23:00,2.03471,2.03472,2.03425,2.03472,12704838.0
2008-03-25 21:24:00,2.0347,2.03486,2.0347,2.03481,3529876.0
2008-03-25 21:25:00,2.03481,2.03503,2.03481,2.03503,19352805.0
2008-03-25 21:26:00,2.03512,2.03531,2.03512,2.03525,11279285.0
2008-03-25 21:27:00,2.03526,2.03531,2.03512,2.03512,3682221.0
2008-03-25 21:28:00,2.03509,2.03513,2.03509,2.03513,3431153.0
2008-03-25 21:29:00,2.03513,2.03523,2.03512,2.03523,13089937.0
2008-03-25 21:30:00,2.03516,2.03516,2.03473,2.03473,10337079.0
2008-03-25 21:31:00,2.03507,2.03507,2.03487,2.03498,1659986.0
2008-03-25 21:32:00,2.03492,2.03496,2.03478,2.03489,16439993.0
2008-03-25 21:33:00,2.03497,2.03497,2.03487,2.03487,2252256.0
2008-03-25 21:34:00,2.03486,2.03516,2.03486,2.03516,6987245.0
2008-03-25 21:35:00,2.03512,2.03512,2.03494,2.03494,4641175.0
2008-03-25 21:36:00,2.03511,2.03545,2.03511,2.03545,3723085.0
2008-03-25 21:37:00,2.0354,2.0354,2.03515,2.03515,5792936.0
2008-03-25 21:38:00,2.03507,2.03519,2.03507,2.03519,3649527.0
2008-03-25 21:39:00,2.03512,2.03518,2.0347,2.03503,14209942.0
2008-03-25 21:40:00,2.03512,2.0352,2.03507,2.0351,3795670.0
2008-03-25 21:41:00,2.0351,2.03518,2.03505,2.03511,15343825.0
2008-03-25 21:42:00,2.03495,2.03507,2.0349,2.0349,1081489.0
2008-03-25 21:43:00,2.03482,2.03493,2.0346,2.03493,5938457.0
2008-03-25 21:44:00,2.03469,2.0353,2.03469,2.0353,7114104.0
2008-03-25 21:45:00,2.0354,2.0357,2.0354,2.0357,6327093.0
2008-03-25 21:46:00,2.03577,2.03592,2.0357,2.03582,10870304.0
2008-03-25 21:47:00,2.03589,2.03618,2.03589,2.03618,5948651.0
2008-03-25 21:48:00,2.03613,2.0365,2.03613,2.0363,3630178.0
2008-03-25 21:49:00,2.0363,2.0365,2.03613,2.0365,9733043.0
2008-03-25 21:50:00,2.03651,2.03651,2.03615,2.03641,3793744.0
2008-03-25 21:51:00,2.03649,2.03693,2.03649,2.03693,5447787.0
2008-03-25 21:52:00,2.03696,2.03696,2.03672,2.03684,7552852.0
2008-03-25 21:53:00,2.03674,2.03676,2.03633,2.03633,2747170.0
2008-03-25 21:54:00,2.03606,2.03606,2.03591,2.03597,4645403.0
2008-03-25 21:55:00,2.03593,2.03593,2.03564,2.03577,789696.0
2008-03-25 21:56:00,2.0357,2.0357,2.03543,2.03543,6959249.0
2008-03-25 21:57:00,2.03521,2.03521,2.03491,2.03491,5610398.0
2008-03-25 21:58:00,2.03494,2.03505,2.03493,2.03505,6387524.0
2008-03-25 21:59:00,2.03506,2.03506,2.03488,2.03488,3007553.0
2008-03-25 22:00:00,2.03482,2.03515,2.03482,2.03498,19260111.0
2008-03-25 22:01:00,2.035,2.03516,2.03491,2.03516,7735253.0
2008-03-25 22:02:00,2.0352,2.03535,2.0352,2.03524,3493758.0
2008-03-25 22:03:00,2.03519,2.0353,2.03496,2.0353,3715679.0
2008-03-25 22:04:00,2.03517,2.03531,2.03517,2.03518,1188186.0
2008-03-25 22:05:00,2.03519,2.03554,2.03505,2.03527,11621238.0
2008-03-25 22:06:00,2.0354,2.03555,2.0354,2.03555,23507288.0
2008-03-25 22:07:00,2.03553,2.03557,2.03538,2.03546,5774589.0
2008-03-25 22:08:00,2.03554,2.03587,2.03551,2.03587,1465775.0
2008-03-25 22:09:00,2.03615,2.03631,2.03614,2.03614,7237185.0
2008-03-25 22:10:00,2.03607,2.03617,2.03594,2.03613,13288813.0
2008-03-25 22:11:00,2.03631,2.03647,2.03629,2.03647,17127067.0
2008-03-25 22:12:00,2.03652,2.03665,2.03652,2.03659,3306825.0
2008-03-25 22:13:00,2.03653,2.03659,2.03639,2.03639,16690267.0
2008-03-25 22:14:00,2.03653,2.03653,2.03641,2.03645,4835243.0
2008-03-25 22:15:00,2.03637,2.03649,2.03633,2.03649,3218993.0
2008-03-25 22:16:00,2.03633,2.03633,2.03606,2.03626,8475479.0
2008-03-25 22:17:00,2.03635,2.03683,2.03635,2.03683,5688509.0
2008-03-25 22:18:00,2.03691,2.03698,2.03687,2.03687,5565603.0
2008-03-25 22:19:00,2.03678,2.03678,2.03649,2.03649,1427082.0
2008-03-25 22:20:00,2.03632,2.03644,2.03632,2.0364,9108688.0
2008-03-25 22:21:00,2.0365,2.0368,2.0365,2.0368,4236109.0
2008-03-25 22:22:00,2.03675,2.03675,2.03668,2.03668,14135392.0
2008-03-25 22:23:00,2.03659,2.03659,2.03633,2.03652,7134357.0
2008-03-25 22:24:00,2.03649,2.03649,2.03634,2.03639,6770659.0
2008-03-25 22:25:00,2.03637,2.03637,2.03595,2.03595,2229539.0
2008-03-25 22:26:00,2.03584,2.03603,2.03584,2.03603,8297996.0
2008-03-25 22:27:00,2.03606,2.03606,2.03594,2.03598,15672292.0
2008-03-25 22:28:00,2.03594,2.03615,2.03593,2.03615,7269976.0
2008-03-25 22:29:00,2.03619,2.03637,2.03603,2.03637,13367225.0
2008-03-25 22:30:00,2.03636,2.0367,2.03636,2.0367,7680923.0
2008-03-25 22:31:00,2.03677,2.03677,2.03605,2.03667,5759886.0
2008-03-25 22:32:00,2.03669,2.0369,2.03658,2.0369,1772416.0
2008-03-25 22:33:00,2.03711,2.03743,2.03711,2.03736,9180408.0
2008-03-25 22:34:00,2.03727,2.03727,2.03658,2.03658,25522191.0
2008-03-25 22:35:00,2.03724,2.03735,2.03724,2.03726,1737501.0
2008-03-25 22:36:00,2.0373,2.03734,2.03722,2.03734,6406290.0
2008-03-25 22:37:00,2.0375,2.03799,2.0375,2.03799,1941285.0
2008-03-25 22:38:00,2.0381,2.03835,2.0381,2.03835,9637612.0
2008-03-25 22:39:00,2.03821,2.03893,2.03821,2.03893,2598417.0
2008-03-25 22:40:00,2.03891,2.03895,2.03885,2.03888,7574696.0
2008-03-25 22:41:00,2.03904,2.03937,2.03904,2.03917,13854770.0
2008-03-25 22:42:00,2.03928,2.03983,2.03928,2.03952,20502842.0
2008-03-25 22:43:00,2.0394,2.03942,2.03919,2.03919,7910606.0
2008-03-25 22:44:00,2.03911,2.03911,2.03895,2.03895,3432747.0
2008-03-25 22:45:00,2.03892,2.03895,2.0388,2.03885,3434143.0
2008-03-25 22:46:00,2.03893,2.03921,2.03891,2.03921,28918305.0
2008-03-25 22:47:00,2.03935,2.03951,2.03924,2.03951,5117911.0
2008-03-25 22:48:00,2.03934,2.03947,2.03931,2.03942,4078420.0
2008-03-25 22:49:00,2.03921,2.03932,2.0391,2.0391,18364135.0
2008-03-25 22:50:00,2.03911,2.03911,2.03879,2.03879,5833885.0
2008-03-25 22:51:00,2.03883,2.03883,2.03859,2.03859,7907023.0
2008-03-25 22:52:00,2.03855,2.03868,2.03825,2.03856,3201463.0
2008-03-25 22:53:00,2.03863,2.03933,2.03863,2.03929,7402740.0
2008-03-25 22:54:00,2.0394,2.03998,2.0394,2.03996,6334526.0
2008-03-25 22:55:00,2.03979,2.03979,2.03921,2.03921,16680463.0
2008-03-25 22:56:00,2.03922,2.03939,2.03894,2.03894,7580025.0
2008-03-25 22:57:00,2.03936,2.03957,2.03931,2.03931,13304151.0
2008-03-25 22:58:00,2.03921,2.03921,2.03894,2.03894,9676977.0
2008-03-25 22:59:00,2.03869,2.03869,2.03835,2.03835,5240714.0
2008-03-25 23:00:00,2.03838,2.03838,2.03787,2.03787,3599013.0
2008-03-25 23:01:00,2.03811,2.0386,2.03811,2.0386,3811764.0
2008-03-25 23:02:00,2.03859,2.03859,2.03838,2.03848,11222935.0
2008-03-25 23:03:00,2.03843,2.03843,2.03815,2.0382,19293203.0
2008-03-25 23:04:00,2.03813,2.03813,2.03794,2.03805,15403518.0
2008-03-25 23:05:00,2.03801,2.03809,2.03785,2.03785,4279201.0
2008-03-25 23:06:00,2.03784,2.03784,2.03763,2.03781,5588145.0
2008-03-25 23:07:00,2.03803,2.03831,2.03792,2.03792,7052478.0
2008-03-25 23:08:00,2.03794,2.03795,2.03782,2.0379,4867400.0
2008-03-25 23:09:00,2.03783,2.03784,2.03739,2.03761,6266301.0
2008-03-25 23:10:00,2.03756,2.03756,2.03749,2.03749,2809255.0
2008-03-25 23:11:00,2.03746,2.03747,2.03739,2.03739,6531115.0
2008-03-25 23:12:00,2.0374,2.03741,2.03729,2.03738,2636911.0
2008-03-25 23:13:00,2.03739,2.03818,2.03739,2.03818,6569757.0
2008-03-25 23:14:00,2.03814,2.03814,2.03735,2.0376,4062356.0
2008-03-25 23:15:00,2.03768,2.0383,2.03742,2.0383,6774260.0
2008-03-25 23:16:00,2.03814,2.03814,2.03766,2.0381,12922351.0
2008-03-25 23:17:00,2.0382,2.03846,2.0382,2.03846,2292796.0
2008-03-25 23:18:00,2.03855,2.03883,2.03855,2.03872,6684368.0
2008-03-25 23:19:00,2.0389,2.03907,2.0388,2.03907,4753005.0
2008-03-25 23:20:00,2.03901,2.03901,2.03893,2.03893,1549853.0
2008-03-25 23:21:00,2.03905,2.0395,2.03905,2.0395,7810555.0
2008-03-25 23:22:00,2.03953,2.03964,2.03813,2.03962,9530283.0
2008-03-25 23:23:00,2.03956,2.03956,2.03926,2.03926,6143977.0
2008-03-25 23:24:00,2.03903,2.03958,2.03903,2.03958,1781327.0
2008-03-25 23:25:00,2.03962,2.03962,2.03946,2.03954,12194480.0
2008-03-25 23:26:00,2.03956,2.03958,2.03951,2.03956,4262203.0
2008-03-25 23:27:00,2.03952,2.03958,2.03943,2.03958,5780567.0
2008-03-25 23:28:00,2.03951,2.03962,2.03924,2.03959,10136286.0
2008-03-25 23:29:00,2.03946,2.03946,2.03892,2.03933,16155031.0
2008-03-25 23:30:00,2.0394,2.03958,2.03931,2.03945,6350526.0
2008-03-25 23:31:00,2.03942,2.03942,2.03915,2.03937,4808724.0
2008-03-25 23:32:00,2.03931,2.03933,2.03907,2.03933,3771262.0
2008-03-25 23:33:00,2.03919,2.03922,2.0389,2.0389,9146886.0
2008-03-25 23:34:00,2.03908,2.03928,2.03908,2.03928,198658.0
2008-03-25 23:35:00,2.03932,2.03968,2.03932,2.03968,3467041.0
2008-03-25 23:36:00,2.03971,2.04011,2.03965,2.04011,4182131.0
2008-03-25 23:37:00,2.04012,2.04041,2.03988,2.03988,10219591.0
2008-03-25 23:38:00,2.03981,2.03989,2.03967,2.03984,15087318.0
2008-03-25 23:39:00,2.03988,2.04015,2.03988,2.04015,19779878.0
2008-03-25 23:40:00,2.04027,2.04027,2.0397,2.0397,13414908.0
2008-03-25 23:41:00,2.03961,2.03961,2.03898,2.03898,2002963.0
2008-03-25 23:42:00,2.03866,2.03866,2.03809,2.03809,4474511.0
2008-03-25 23:43:00,2.03802,2.03824,2.03802,2.03824,4148241.0
2008-03-25 23:44:00,2.03841,2.03878,2.03835,2.03878,5464134.0
2008-03-25 23:45:00,2.03874,2.03908,2.03866,2.03908,13435695.0
2008-03-25 23:46:00,2.03905,2.03934,2.03901,2.03934,7543746.0
2008-03-25 23:47:00,2.03938,2.03974,2.03938,2.03974,19147592.0
2008-03-25 23:48:00,2.0399,2.04061,2.0399,2.04045,9541520.0
2008-03-25 23:49:00,2.04037,2.04048,2.04033,2.04037,5132912.0
2008-03-25 23:50:00,2.0404,2.0404,2.0396,2.03974,5528421.0
2008-03-25 23:51:00,2.03991,2.04004,2.03989,2.04001,11154754.0
2008-03-25 23:52:00,2.04006,2.04012,2.04006,2.04007,23461391.0
2008-03-25 23:53:00,2.0402,2.04043,2.04013,2.04013,8956630.0
2008-03-25 23:54:00,2.0399,2.0399,2.03958,2.03958,6083720.0
2008-03-25 23:55:00,2.03944,2.03968,2.03944,2.03968,330339.0
2008-03-25 23:56:00,2.03966,2.03981,2.03966,2.03976,11756223.0
2008-03-25 23:57:00,2.03966,2.03983,2.03966,2.03973,3891940.0
2008-03-25 23:58:00,2.03965,2.03965,2.03946,2.03948,8211151.0
2008-03-25 23:59:00,2.03968,2.03992,2.03923,2.03923,2976551.0
2008-03-26 00:00:00,2.03968,2.03973,2.03955,2.03971,14417030.0
2008-03-26 00:01:00,2.03971,2.03978,2.03961,2.03974,8378449.0
2008-03-26 00:02:00,2.03963,2.03963,2.0394,2.03945,9178086.0
2008-03-26 00:03:00,2.03943,2.03944,2.03911,2.03941,3099779.0
2008-03-26 00:04:00,2.03942,2.0395,2.03937,2.0395,3014221.0
2008-03-26 00:05:00,2.03955,2.03977,2.03954,2.03977,5990677.0
2008-03-26 00:06:00,2.03979,2.03979,2.03925,2.03948,7074533.0
2008-03-26 00:07:00,2.03957,2.03976,2.03957,2.03976,2329194.0
2008-03-26 00:08:00,2.03982,2.03993,2.03952,2.03952,8868141.0
2008-03-26 00:09:00,2.03991,2.04028,2.03991,2.04016,4855317.0
2008-03-26 00:10:00,2.04024,2.04035,2.04024,2.04027,6288280.0
2008-03-26 00:11:00,2.04019,2.0405,2.04017,2.04039,39441151.0
2008-03-26 00:12:00,2.04036,2.04041,2.04031,2.04041,1659788.0
2008-03-26 00:13:00,2.04036,2.04055,2.04036,2.04042,8788764.0
2008-03-26 00:14:00,2.04056,2.04071,2.04048,2.04065,16400592.0
2008-03-26 00:15:00,2.04065,2.04095,2.04038,2.04095,13041636.0
2008-03-26 00:16:00,2.04106,2.04106,2.04078,2.04087,16224685.0
2008-03-26 00:17:00,2.0409,2.04108,2.04077,2.04077,9520709.0
2008-03-26 00:18:00,2.04024,2.04055,2.04024,2.04054,11185928.0
2008-03-26 00:19:00,2.04062,2.04076,2.04049,2.04062,4624589.0
2008-03-26 00:20:00,2.04062,2.04062,2.04042,2.04042,2222521.0
2008-03-26 00:21:00,2.04037,2.04037,2.04011,2.04025,17896079.0
2008-03-26 00:22:00,2.04033,2.04033,2.03989,2.03993,3960898.0
2008-03-26 00:23:00,2.03985,2.04005,2.03969,2.04005,7510522.0
2008-03-26 00:24:00,2.04021,2.0404,2.04021,2.04022,14272858.0
2008-03-26 00:25:00,2.03999,2.04003,2.03977,2.04003,4524760.0
2008-03-26 00:26:00,2.04025,2.04025,2.03987,2.03987,3102176.0
2008-03-26 00:27:00,2.03977,2.0398,2.03962,2.03972,12520972.0
2008-03-26 00:28:00,2.03946,2.03973,2.03931,2.03973,11068534.0
2008-03-26 00:29:00,2.03963,2.03984,2.03963,2.03965,9256108.0
2008-03-26 00:30:00,2.03962,2.03962,2.03925,2.03925,11247532.0
2008-03-26 00:32:00,2.03936,2.03937,2.03922,2.03924,4396068.0
2008-03-26 00:33:00,2.03893,2.03898,2.0387,2.0387,6992726.0
2008-03-26 00:34:00,2.03869,2.03893,2.03862,2.03862,11211503.0
2008-03-26 00:35:00,2.03872,2.03883,2.0386,2.0386,5047965.0
2008-03-26 00:36:00,2.0386,2.03863,2.03845,2.03863,5430928.0
2008-03-26 00:37:00,2.03866,2.03887,2.03853,2.03887,13784796.0
2008-03-26 00:38:00,2.03905,2.03916,2.03897,2.03897,7835499.0
2008-03-26 00:39:00,2.03875,2.03909,2.03875,2.03909,3537048.0
2008-03-26 00:40:00,2.03915,2.03921,2.03913,2.03913,4844589.0
2008-03-26 00:41:00,2.03909,2.03927,2.03909,2.03914,9305340.0
2008-03-26 00:42:00,2.03911,2.03911,2.0389,2.03892,9662973.0
2008-03-26 00:43:00,2.03901,2.03934,2.03901,2.03934,7713751.0
2008-03-26 00:44:00,2.03933,2.03933,2.03912,2.03925,6290346.0
2008-03-26 00:45:00,2.03914,2.03914,2.03887,2.03887,9127445.0
2008-03-26 00:46:00,2.03882,2.03896,2.0388,2.03896,6621543.0
2008-03-26 00:47:00,2.03903,2.03913,2.03903,2.03905,7364327.0
2008-03-26 00:48:00,2.03905,2.03916,2.039,2.03916,5867456.0
2008-03-26 00:49:00,2.03919,2.03919,2.03909,2.03912,3662416.0
2008-03-26 00:50:00,2.03913,2.03946,2.03913,2.03935,5691634.0
2008-03-26 00:51:00,2.03929,2.03929,2.039,2.039,35933238.0
2008-03-26 00:52:00,2.0388,2.0389,2.03853,2.03853,5853778.0
2008-03-26 00:53:00,2.0385,2.0385,2.03796,2.03796,4736103.0
2008-03-26 00:54:00,2.03809,2.03853,2.03809,2.03827,2042437.0
2008-03-26 00:55:00,2.03805,2.03805,2.03785,2.03785,3989472.0
2008-03-26 00:56:00,2.038,2.03832,2.03798,2.03812,11829654.0
2008-03-26 00:57:00,2.03799,2.03799,2.03765,2.03765,3707256.0
2008-03-26 00:58:00,2.03795,2.03868,2.03795,2.03858,19628099.0
2008-03-26 01:00:00,2.03835,2.03835,2.03795,2.03797,9217412.0
2008-03-26 01:01:00,2.03816,2.03852,2.03816,2.03852,6151870.0
2008-03-26 01:02:00,2.03864,2.03875,2.03836,2.03836,11754871.0
2008-03-26 01:03:00,2.03835,2.03866,2.03835,2.03866,5757487.0
2008-03-26 01:04:00,2.03887,2.03887,2.03845,2.03845,6191073.0
2008-03-26 01:05:00,2.03822,2.03827,2.03812,2.03815,12813236.0
2008-03-26 01:06:00,2.03813,2.03847,2.03813,2.03847,3468265.0
2008-03-26 01:07:00,2.03855,2.03855,2.03818,2.03818,3344542.0
2008-03-26 01:08:00,2.03797,2.03797,2.0372,2.0372,9800768.0
2008-03-26 01:09:00,2.03718,2.03775,2.03718,2.03775,12934348.0
2008-03-26 01:10:00,2.03768,2.03768,2.03728,2.03728,20353812.0
2008-03-26 01:11:00,2.03706,2.03706,2.03597,2.03597,9374986.0
2008-03-26 01:12:00,2.03636,2.03652,2.03636,2.03652,11549197.0
2008-03-26 01:13:00,2.03656,2.0368,2.03649,2.03663,1603922.0
2008-03-26 01:14:00,2.03692,2.03717,2.03676,2.03676,6912065.0
2008-03-26 01:15:00,2.03678,2.03694,2.03674,2.03674,12746842.0
2008-03-26 01:16:00,2.03674,2.03687,2.03667,2.03687,1500499.0
2008-03-26 01:17:00,2.03692,2.0371,2.03686,2.03686,5754865.0
2008-03-26 01:18:00,2.03699,2.037,2.03682,2.03682,8134604.0
2008-03-26 01:19:00,2.03669,2.03669,2.0363,2.0363,6596998.0
2008-03-26 01:20:00,2.03628,2.03628,2.03628,2.03628,25848.0
2008-03-26 01:21:00,2.03619,2.03619,2.03585,2.03585,9930054.0
2008-03-26 01:22:00,2.03575,2.03593,2.03575,2.03588,7797034.0
2008-03-26 01:23:00,2.03594,2.03676,2.03594,2.03658,10174534.0
2008-03-26 01:24:00,2.0365,2.03755,2.0365,2.03751,6985459.0
2008-03-26 01:25:00,2.03744,2.03744,2.03705,2.03705,3639114.0
2008-03-26 01:26:00,2.03695,2.03695,2.03605,2.03605,6295314.0
2008-03-26 01:27:00,2.03595,2.03611,2.03588,2.03611,4034719.0
2008-03-26 01:28:00,2.03621,2.03763,2.03621,2.03763,7551711.0
2008-03-26 01:29:00,2.03787,2.03833,2.03787,2.03811,4145167.0
2008-03-26 01:30:00,2.03791,2.03791,2.03718,2.03761,5592068.0
2008-03-26 01:31:00,2.03774,2.03786,2.03757,2.03785,1827726.0
2008-03-26 01:32:00,2.03774,2.03781,2.03774,2.03781,2817862.0
2008-03-26 01:33:00,2.03783,2.03783,2.03711,2.03711,15158603.0
2008-03-26 01:34:00,2.03706,2.03706,2.03671,2.03671,6024479.0
2008-03-26 01:35:00,2.03668,2.03668,2.03631,2.03633,9170994.0
2008-03-26 01:36:00,2.03634,2.03634,2.03584,2.03602,12730598.0
2008-03-26 01:37:00,2.03597,2.036,2.03589,2.03589,7916967.0
2008-03-26 01:38:00,2.0362,2.03652,2.0362,2.03634,9367773.0
2008-03-26 01:39:00,2.03622,2.0364,2.03622,2.03636,5099414.0
2008-03-26 01:40:00,2.03662,2.03679,2.03662,2.03673,3185846.0
2008-03-26 01:42:00,2.03663,2.03663,2.03613,2.03659,972237.0
2008-03-26 01:43:00,2.03653,2.03674,2.03652,2.03674,1873554.0
2008-03-26 01:44:00,2.03697,2.03741,2.03697,2.03741,4280541.0
2008-03-26 01:45:00,2.03716,2.03723,2.03698,2.03698,7104404.0
2008-03-26 01:46:00,2.0369,2.03693,2.03676,2.03693,5926680.0
2008-03-26 01:47:00,2.03712,2.03736,2.03712,2.03723,5935970.0
2008-03-26 01:48:00,2.03715,2.03741,2.03715,2.03717,6349449.0
2008-03-26 01:49:00,2.03707,2.03707,2.03684,2.03694,12982749.0
2008-03-26 01:50:00,2.03722,2.03776,2.03722,2.03776,546977.0
2008-03-26 01:51:00,2.03756,2.03821,2.03756,2.03821,3417065.0
2008-03-26 01:52:00,2.03845,2.03898,2.03845,2.03896,1618007.0
2008-03-26 01:54:00,2.03902,2.03902,2.03857,2.03857,5149931.0
2008-03-26 01:55:00,2.03841,2.03846,2.03828,2.03835,4069878.0
2008-03-26 01:56:00,2.03839,2.03842,2.03825,2.03839,3560619.0
2008-03-26 01:57:00,2.0384,2.03845,2.03825,2.03845,6672604.0
2008-03-26 01:58:00,2.03861,2.03892,2.03861,2.03892,10303808.0
2008-03-26 01:59:00,2.03911,2.03918,2.03911,2.03917,18974037.0
2008-03-26 02:00:00,2.03814,2.03814,2.03806,2.03806,812359.0
2008-03-26 02:01:00,2.03798,2.038,2.03793,2.03799,11036641.0
2008-03-26 02:02:00,2.038,2.038,2.03771,2.03771,6644695.0
2008-03-26 02:03:00,2.03744,2.03744,2.03695,2.03735,3676806.0
2008-03-26 02:04:00,2.0374,2.03769,2.0374,2.03769,1351806.0
2008-03-26 02:05:00,2.03772,2.03795,2.03772,2.03795,4923453.0
2008-03-26 02:06:00,2.03807,2.03846,2.03807,2.03846,9156604.0
2008-03-26 02:07:00,2.03843,2.03887,2.03843,2.03887,1566167.0
2008-03-26 02:08:00,2.03911,2.03911,2.03853,2.03853,3454724.0
2008-03-26 02:09:00,2.03874,2.03878,2.03861,2.03876,569056.0
2008-03-26 02:10:00,2.03874,2.03894,2.03874,2.03894,12416555.0
2008-03-26 02:11:00,2.03894,2.03894,2.03877,2.03885,5859046.0
2008-03-26 02:12:00,2.03899,2.03899,2.03838,2.03849,5321992.0
2008-03-26 02:13:00,2.03863,2.03881,2.0386,2.03876,6253092.0
2008-03-26 02:14:00,2.03872,2.03895,2.03872,2.03895,7701250.0
2008-03-26 02:15:00,2.03915,2.03942,2.03914,2.03914,4659853.0
2008-03-26 02:16:00,2.03903,2.03915,2.03865,2.03865,2018697.0
2008-03-26 02:17:00,2.0386,2.0386,2.03811,2.03835,908970.0
2008-03-26 02:18:00,2.03826,2.03826,2.03794,2.03794,1485114.0
2008-03-26 02:19:00,2.03798,2.03826,2.03798,2.03817,3025781.0
2008-03-26 02:20:00,2.03817,2.03852,2.03814,2.03814,5097884.0
2008-03-26 02:21:00,2.03813,2.0383,2.03803,2.0383,8693990.0
2008-03-26 02:22:00,2.03827,2.03856,2.03826,2.03826,8651477.0
2008-03-26 02:23:00,2.03803,2.03803,2.03758,2.03789,12277554.0
2008-03-26 02:24:00,2.03789,2.03813,2.03778,2.03778,10085772.0
2008-03-26 02:25:00,2.03804,2.03857,2.03804,2.03838,6022671.0
2008-03-26 02:26:00,2.03839,2.03855,2.03827,2.03855,14372432.0
2008-03-26 02:27:00,2.03866,2.03889,2.03851,2.03851,3023781.0
2008-03-26 02:28:00,2.03839,2.03839,2.03811,2.03838,1923516.0
2008-03-26 02:29:00,2.03832,2.0385,2.03797,2.0385,6057265.0
2008-03-26 02:30:00,2.0387,2.0393,2.0387,2.03912,4209143.0
2008-03-26 02:31:00,2.03887,2.03887,2.03847,2.03847,8389857.0
2008-03-26 02:32:00,2.0383,2.03836,2.03814,2.03836,4260076.0
2008-03-26 02:33:00,2.03823,2.03884,2.03823,2.03884,6209009.0
2008-03-26 02:34:00,2.03882,2.03882,2.03866,2.03866,3481406.0
2008-03-26 02:35:00,2.03864,2.03873,2.03862,2.03873,7547769.0
2008-03-26 02:36:00,2.03873,2.03896,2.03863,2.03876,10656195.0
2008-03-26 02:37:00,2.03869,2.03872,2.03833,2.03839,7920596.0
2008-03-26 02:38:00,2.03859,2.03915,2.03859,2.03915,11029719.0
2008-03-26 02:40:00,2.03914,2.03917,2.03905,2.03909,6176965.0
2008-03-26 02:41:00,2.03908,2.03924,2.03896,2.03896,8807497.0
2008-03-26 02:42:00,2.03892,2.03908,2.03892,2.03906,6155594.0
2008-03-26 02:43:00,2.03907,2.03907,2.03897,2.03897,1658926.0
2008-03-26 02:44:00,2.03878,2.03878,2.03835,2.03835,12495679.0
2008-03-26 02:45:00,2.03824,2.0383,2.03782,2.03782,7453970.0
2008-03-26 02:46:00,2.03769,2.03794,2.03761,2.03794,1653700.0
2008-03-26 02:47:00,2.03787,2.03795,2.0378,2.03795,10591707.0
2008-03-26 02:48:00,2.03754,2.03799,2.03754,2.03781,9534208.0
2008-03-26 02:49:00,2.03774,2.03774,2.03762,2.03762,21219572.0
2008-03-26 02:50:00,2.03759,2.03759,2.03729,2.03729,11774556.0
2008-03-26 02:51:00,2.03715,2.03721,2.03699,2.0372,9060522.0
2008-03-26 02:52:00,2.03726,2.03726,2.03702,2.03715,3123695.0
2008-03-26 02:53:00,2.03708,2.03714,2.03696,2.03714,3758823.0
2008-03-26 02:54:00,2.03719,2.03766,2.03719,2.03766,12322793.0
2008-03-26 02:55:00,2.03779,2.03788,2.03766,2.03766,5952382.0
2008-03-26 02:56:00,2.03769,2.03792,2.03769,2.03792,5258460.0
2008-03-26 02:57:00,2.03805,2.03815,2.03795,2.03815,12783982.0
2008-03-26 02:58:00,2.03807,2.03807,2.03783,2.0379,5669408.0
2008-03-26 02:59:00,2.03779,2.03786,2.0377,2.03786,10120127.0
2008-03-26 03:00:00,2.03792,2.03792,2.03748,2.03774,17728988.0
2008-03-26 03:01:00,2.03781,2.03792,2.03781,2.03781,18192696.0
2008-03-26 03:02:00,2.03754,2.03771,2.03745,2.03746,3571880.0
2008-03-26 03:03:00,2.0374,2.0376,2.03738,2.0376,11281378.0
2008-03-26 03:04:00,2.03763,2.03785,2.03763,2.03785,3811423.0
2008-03-26 03:05:00,2.03791,2.0382,2.03791,2.0382,2044687.0
2008-03-26 03:06:00,2.03821,2.03826,2.03807,2.03822,4760378.0
2008-03-26 03:07:00,2.03822,2.03838,2.03822,2.03833,5489291.0
2008-03-26 03:08:00,2.03865,2.03888,2.03865,2.03888,36797991.0
2008-03-26 03:09:00,2.03886,2.0389,2.03837,2.03837,5283731.0
2008-03-26 03:10:00,2.03818,2.03818,2.03789,2.03804,3876394.0
2008-03-26 03:11:00,2.03808,2.03826,2.03807,2.03808,5605671.0
2008-03-26 03:12:00,2.03811,2.03821,2.03809,2.03809,7081766.0
2008-03-26 03:13:00,2.03813,2.03842,2.03813,2.03839,6137308.0
2008-03-26 03:14:00,2.03831,2.03831,2.03814,2.03816,8443519.0
2008-03-26 03:15:00,2.03815,2.03815,2.03791,2.03791,6674814.0
2008-03-26 03:16:00,2.03781,2.03788,2.03756,2.03777,7930246.0
2008-03-26 03:17:00,2.03782,2.03802,2.03778,2.03802,9979317.0
2008-03-26 03:18:00,2.03806,2.03814,2.03783,2.03783,9204094.0
2008-03-26 03:19:00,2.03783,2.03792,2.03763,2.03792,5226097.0
2008-03-26 03:20:00,2.03794,2.03794,2.03757,2.03757,3464978.0
2008-03-26 03:21:00,2.03782,2.03816,2.03782,2.03799,7552285.0
2008-03-26 03:22:00,2.03807,2.03852,2.03806,2.03852,15068644.0
2008-03-26 03:23:00,2.03867,2.03899,2.03867,2.03899,5597166.0
2008-03-26 03:24:00,2.03898,2.03902,2.0387,2.03879,5082014.0
2008-03-26 03:25:00,2.03876,2.03887,2.03871,2.03871,10893416.0
2008-03-26 03:26:00,2.03866,2.03866,2.03836,2.03836,7582658.0
2008-03-26 03:27:00,2.03855,2.03871,2.03852,2.03871,4597916.0
2008-03-26 03:28:00,2.03883,2.0391,2.03872,2.03872,2066177.0
2008-03-26 03:29:00,2.03849,2.03849,2.03824,2.03825,11163804.0
2008-03-26 03:30:00,2.03828,2.03846,2.03819,2.03827,10215330.0
2008-03-26 03:31:00,2.03834,2.03845,2.03814,2.03845,10653066.0
2008-03-26 03:32:00,2.0387,2.03872,2.03855,2.03868,11537939.0
2008-03-26 03:33:00,2.03877,2.03887,2.03877,2.03887,3199438.0
2008-03-26 03:34:00,2.03895,2.03899,2.03882,2.03886,4638399.0
2008-03-26 03:35:00,2.03896,2.03906,2.03884,2.03906,15129171.0
2008-03-26 03:36:00,2.03929,2.03932,2.03903,2.03903,8027491.0
2008-03-26 03:37:00,2.03886,2.03886,2.03868,2.03885,3686614.0
2008-03-26 03:38:00,2.03889,2.03889,2.03864,2.03885,19068810.0
2008-03-26 03:39:00,2.03895,2.03912,2.03893,2.03893,2411328.0
2008-03-26 03:40:00,2.03886,2.03886,2.03868,2.03877,4304345.0
2008-03-26 03:41:00,2.03856,2.03856,2.03792,2.03792,11051105.0
2008-03-26 03:42:00,2.03823,2.03824,2.03764,2.03824,8989434.0
2008-03-26 03:43:00,2.03846,2.03883,2.03836,2.03836,14986778.0
2008-03-26 03:44:00,2.0384,2.03851,2.03836,2.03851,12411150.0
2008-03-26 03:45:00,2.03867,2.03896,2.03867,2.03895,17990998.0
2008-03-26 03:46:00,2.03882,2.03882,2.03809,2.03809,8365470.0
2008-03-26 03:47:00,2.03805,2.03805,2.03746,2.0376,1540834.0
2008-03-26 03:48:00,2.03767,2.03774,2.0376,2.03763,37670630.0
2008-03-26 03:49:00,2.0377,2.03789,2.0377,2.03785,6334521.0
2008-03-26 03:50:00,2.03802,2.03868,2.03802,2.0382,4693394.0
2008-03-26 03:51:00,2.03793,2.03825,2.03793,2.0381,8483824.0
2008-03-26 03:52:00,2.03815,2.03815,2.03754,2.03754,2361309.0
2008-03-26 03:53:00,2.03754,2.03774,2.0374,2.03774,7730041.0
2008-03-26 03:54:00,2.03784,2.03784,2.0377,2.03776,10255852.0
2008-03-26 03:55:00,2.03771,2.03771,2.03765,2.03766,3134264.0
2008-03-26 03:56:00,2.03769,2.03775,2.03743,2.03771,3155634.0
2008-03-26 03:57:00,2.03761,2.03771,2.03751,2.03771,9136969.0
2008-03-26 03:58:00,2.03783,2.03792,2.03771,2.03775,7676087.0
2008-03-26 03:59:00,2.03773,2.03774,2.03755,2.03767,13269241.0
2008-03-26 04:00:00,2.03716,2.03758,2.03716,2.03717,3129917.0
2008-03-26 04:01:00,2.0369,2.03696,2.0368,2.0369,7559519.0
2008-03-26 04:02:00,2.03691,2.03758,2.03687,2.03758,3550392.0
2008-03-26 04:03:00,2.0379,2.03818,2.03784,2.03784,10705969.0
2008-03-26 04:04:00,2.0379,2.03796,2.0379,2.0379,315449.0
2008-03-26 04:05:00,2.03799,2.03799,2.03777,2.03787,5862130.0
2008-03-26 04:06:00,2.03786,2.03794,2.03786,2.03794,8716067.0
2008-03-26 04:07:00,2.03803,2.03862,2.03803,2.03862,24724831.0
2008-03-26 04:08:00,2.03871,2.03916,2.03871,2.03887,12253932.0
2008-03-26 04:09:00,2.03882,2.03885,2.03866,2.03866,5275212.0
2008-03-26 04:10:00,2.03857,2.03871,2.03857,2.03865,4993104.0
2008-03-26 04:11:00,2.03856,2.03856,2.03824,2.03847,9144643.0
2008-03-26 04:12:00,2.03838,2.0385,2.03816,2.03816,20604319.0
2008-03-26 04:13:00,2.03826,2.0385,2.0382,2.0385,7100665.0
2008-03-26 04:14:00,2.03852,2.03856,2.03841,2.03851,12633470.0
2008-03-26 04:15:00,2.03855,2.03861,2.03848,2.03851,5157276.0
2008-03-26 04:16:00,2.03845,2.03867,2.03845,2.03858,4592827.0
2008-03-26 04:17:00,2.03863,2.03863,2.03814,2.03835,4823749.0
2008-03-26 04:18:00,2.03841,2.03841,2.03811,2.03811,2192867.0
2008-03-26 04:19:00,2.0381,2.03844,2.03807,2.03844,13557261.0
2008-03-26 04:20:00,2.03855,2.03855,2.03821,2.03821,20924445.0
2008-03-26 04:21:00,2.03814,2.03834,2.03806,2.03828,14404542.0
2008-03-26 04:22:00,2.03817,2.03817,2.03745,2.03745,10015279.0
2008-03-26 04:23:00,2.0375,2.03837,2.0375,2.03808,4628297.0
2008-03-26 04:24:00,2.03789,2.03789,2.03757,2.03757,3546121.0
2008-03-26 04:26:00,2.03759,2.03808,2.03759,2.03777,8660184.0
2008-03-26 04:27:00,2.03779,2.03787,2.03761,2.03781,3864000.0
2008-03-26 04:28:00,2.03781,2.03784,2.03763,2.03763,4754994.0
2008-03-26 04:29:00,2.03752,2.03767,2.03737,2.03767,6963299.0
2008-03-26 04:30:00,2.03774,2.03775,2.03721,2.03764,14860667.0
2008-03-26 04:31:00,2.03755,2.03755,2.03709,2.03748,11210226.0
2008-03-26 04:32:00,2.03774,2.03794,2.03769,2.03769,5274723.0
2008-03-26 04:33:00,2.03765,2.03765,2.03752,2.03759,4652553.0
2008-03-26 04:34:00,2.0376,2.03767,2.03735,2.03741,12614544.0
2008-03-26 04:35:00,2.03738,2.03738,2.03713,2.03715,1962244.0
2008-03-26 04:36:00,2.03732,2.03733,2.03714,2.03729,6593666.0
2008-03-26 04:37:00,2.03734,2.03748,2.03596,2.03748,9789709.0
2008-03-26 04:38:00,2.03752,2.03752,2.03715,2.03731,7364280.0
2008-03-26 04:39:00,2.03736,2.03765,2.03736,2.03765,1447244.0
2008-03-26 04:40:00,2.03784,2.03784,2.03741,2.03775,4442891.0
2008-03-26 04:41:00,2.03752,2.03762,2.03741,2.03762,6218594.0
2008-03-26 04:42:00,2.03768,2.0378,2.03766,2.03773,2425981.0
2008-03-26 04:43:00,2.03781,2.03786,2.03743,2.03786,13026564.0
2008-03-26 04:44:00,2.03794,2.03798,2.03782,2.03783,7313247.0
2008-03-26 04:45:00,2.03777,2.03777,2.03748,2.03774,4231619.0
2008-03-26 04:46:00,2.03792,2.03837,2.03792,2.03837,6867102.0
2008-03-26 04:47:00,2.03835,2.03836,2.03806,2.03818,2821127.0
2008-03-26 04:48:00,2.03836,2.03866,2.03825,2.03825,6819585.0
2008-03-26 04:50:00,2.03823,2.03848,2.03801,2.03845,6714853.0
2008-03-26 04:51:00,2.03852,2.0387,2.03845,2.0387,5187468.0
2008-03-26 04:52:00,2.03867,2.03882,2.03867,2.03873,7299946.0
2008-03-26 04:53:00,2.03866,2.03867,2.03854,2.03867,5701024.0
2008-03-26 04:54:00,2.03873,2.03889,2.03866,2.03866,3968472.0
2008-03-26 04:55:00,2.03856,2.03856,2.03836,2.0384,14316867.0
2008-03-26 04:56:00,2.03836,2.03839,2.03816,2.03839,19577070.0
2008-03-26 04:57:00,2.03841,2.03841,2.0382,2.0382,11725980.0
2008-03-26 04:58:00,2.03813,2.03813,2.03791,2.03802,4163584.0
2008-03-26 04:59:00,2.03793,2.03812,2.03773,2.03781,3753274.0
2008-03-26 05:00:00,2.0378,2.03815,2.0378,2.03802,5502061.0
2008-03-26 05:01:00,2.03821,2.03845,2.03821,2.0383,9110316.0
2008-03-26 05:02:00,2.0382,2.03857,2.03818,2.03857,12415221.0
2008-03-26 05:03:00,2.03819,2.03855,2.03819,2.03848,8020341.0
2008-03-26 05:04:00,2.03822,2.03822,2.03769,2.03769,17758396.0
2008-03-26 05:05:00,2.03763,2.03763,2.03745,2.03747,6269327.0
2008-03-26 05:06:00,2.0374,2.03766,2.0372,2.03749,7874417.0
2008-03-26 05:07:00,2.03749,2.03755,2.03739,2.03755,3102795.0
2008-03-26 05:08:00,2.03753,2.03755,2.03748,2.03755,7819444.0
2008-03-26 05:09:00,2.0375,2.03764,2.0375,2.03756,5553966.0
2008-03-26 05:10:00,2.0375,2.03757,2.03742,2.03742,17167556.0
2008-03-26 05:11:00,2.03756,2.03758,2.03737,2.03737,3835985.0
2008-03-26 05:12:00,2.03745,2.03745,2.03721,2.03739,5321736.0
2008-03-26 05:13:00,2.03729,2.03745,2.03716,2.03728,29671972.0
2008-03-26 05:14:00,2.03735,2.03752,2.0372,2.0372,3508880.0
2008-03-26 05:15:00,2.03712,2.03719,2.03704,2.03704,3540010.0
2008-03-26 05:16:00,2.037,2.03706,2.03687,2.03687,7458615.0
2008-03-26 05:17:00,2.03682,2.03688,2.03655,2.03663,20083104.0
2008-03-26 05:18:00,2.03692,2.0371,2.03692,2.0371,13544597.0
2008-03-26 05:19:00,2.03706,2.03712,2.03704,2.03704,7535514.0
2008-03-26 05:20:00,2.03704,2.03704,2.03684,2.03684,2828058.0
2008-03-26 05:21:00,2.03713,2.03722,2.03708,2.03722,9691885.0
2008-03-26 05:22:00,2.0372,2.0372,2.03686,2.03714,1802494.0
2008-03-26 05:23:00,2.03715,2.03722,2.03714,2.03722,6263481.0
2008-03-26 05:24:00,2.03715,2.03722,2.03715,2.03717,1744480.0
2008-03-26 05:25:00,2.03664,2.03718,2.03664,2.03714,27532030.0
2008-03-26 05:26:00,2.03711,2.03711,2.03692,2.03701,9524233.0
2008-03-26 05:27:00,2.03698,2.03698,2.0368,2.0369,1915298.0
2008-03-26 05:28:00,2.03692,2.03727,2.03662,2.03727,6031926.0
2008-03-26 05:29:00,2.03744,2.03772,2.03744,2.03772,7256422.0
2008-03-26 05:30:00,2.03763,2.03763,2.03708,2.03754,13480459.0
2008-03-26 05:31:00,2.03756,2.03765,2.03743,2.03753,6943625.0
2008-03-26 05:32:00,2.03746,2.03746,2.03709,2.03732,14266994.0
2008-03-26 05:33:00,2.03726,2.03732,2.03718,2.03728,8307133.0
2008-03-26 05:34:00,2.03739,2.0374,2.03726,2.03726,2268327.0
2008-03-26 05:35:00,2.03703,2.03707,2.03682,2.03697,6706944.0
2008-03-26 05:36:00,2.03694,2.03694,2.03662,2.03662,6635375.0
2008-03-26 05:38:00,2.03668,2.03709,2.03668,2.03697,4080638.0
2008-03-26 05:39:00,2.03686,2.03697,2.03685,2.03685,9444930.0
2008-03-26 05:40:00,2.03713,2.03733,2.03713,2.03733,1442518.0
2008-03-26 05:41:00,2.03746,2.03755,2.03739,2.03739,5932845.0
2008-03-26 05:42:00,2.03719,2.03719,2.03685,2.03712,6043890.0
2008-03-26 05:43:00,2.03721,2.03723,2.03701,2.03701,9184524.0
2008-03-26 05:44:00,2.03693,2.03693,2.03665,2.0367,3358016.0
2008-03-26 05:46:00,2.03664,2.03721,2.03664,2.03721,15591096.0
2008-03-26 05:47:00,2.03728,2.03728,2.0371,2.0371,3466274.0
2008-03-26 05:48:00,2.037,2.03706,2.03687,2.03706,16563896.0
2008-03-26 05:49:00,2.03708,2.03725,2.03701,2.03725,3468050.0
2008-03-26 05:50:00,2.03721,2.03722,2.03697,2.03697,6711040.0
2008-03-26 05:51:00,2.03666,2.0368,2.03648,2.0368,1426408.0
2008-03-26 05:52:00,2.03703,2.03726,2.03703,2.03712,5778635.0
2008-03-26 05:53:00,2.03689,2.03689,2.0365,2.03672,21897801.0
2008-03-26 05:54:00,2.03675,2.03709,2.03665,2.03709,11458525.0
2008-03-26 05:55:00,2.03708,2.03734,2.03699,2.03727,8773820.0
2008-03-26 05:56:00,2.03731,2.03731,2.0368,2.03699,3847255.0
2008-03-26 05:57:00,2.03692,2.03692,2.03676,2.03676,3289172.0
2008-03-26 05:58:00,2.03661,2.03661,2.03637,2.03637,8097197.0
2008-03-26 05:59:00,2.03635,2.03643,2.0363,2.03639,21139405.0
2008-03-26 06:00:00,2.03645,2.0368,2.03639,2.0368,3072066.0
2008-03-26 06:01:00,2.03684,2.03684,2.03659,2.03659,6982425.0
2008-03-26 06:02:00,2.03652,2.03652,2.0363,2.03646,5696991.0
2008-03-26 06:03:00,2.03657,2.03666,2.03647,2.03654,7099103.0
2008-03-26 06:04:00,2.03655,2.03683,2.03634,2.03683,852068.0
2008-03-26 06:05:00,2.03699,2.03704,2.03689,2.03692,4680508.0
2008-03-26 06:06:00,2.03696,2.03711,2.03683,2.03711,2926256.0
2008-03-26 06:07:00,2.0373,2.03734,2.03708,2.03714,6899472.0
2008-03-26 06:08:00,2.03717,2.03736,2.03717,2.03722,5434745.0
2008-03-26 06:09:00,2.03694,2.03694,2.03669,2.03671,3934604.0
2008-03-26 06:10:00,2.03677,2.03699,2.03675,2.03699,9562825.0
2008-03-26 06:11:00,2.03709,2.03721,2.03707,2.03707,3828896.0
2008-03-26 06:12:00,2.03721,2.03721,2.03703,2.03703,5733087.0
2008-03-26 06:13:00,2.03697,2.03705,2.03695,2.03705,10708604.0
2008-03-26 06:14:00,2.03723,2.03759,2.03723,2.03759,6285607.0
2008-03-26 06:15:00,2.0376,2.0376,2.03717,2.03717,7268188.0
2008-03-26 06:16:00,2.03752,2.03754,2.03748,2.03754,6153203.0
2008-03-26 06:17:00,2.03757,2.03757,2.03734,2.03734,1035610.0
2008-03-26 06:18:00,2.0375,2.03763,2.03744,2.03763,15050344.0
2008-03-26 06:19:00,2.03767,2.03774,2.03758,2.03758,3887812.0
2008-03-26 06:20:00,2.03744,2.03747,2.03702,2.03732,13352697.0
2008-03-26 06:21:00,2.03738,2.03754,2.03738,2.03742,3648797.0
2008-03-26 06:22:00,2.03752,2.03785,2.03746,2.03785,6231642.0
2008-03-26 06:23:00,2.03783,2.03783,2.03751,2.03751,3705301.0
2008-03-26 06:24:00,2.03739,2.03751,2.03739,2.03748,4800057.0
2008-03-26 06:25:00,2.0375,2.0375,2.03741,2.03745,6555872.0
2008-03-26 06:26:00,2.03751,2.03763,2.03746,2.03746,2170849.0
2008-03-26 06:27:00,2.03738,2.03747,2.03718,2.03747,15625885.0
2008-03-26 06:28:00,2.03756,2.03756,2.03705,2.03718,1589872.0
2008-03-26 06:29:00,2.03669,2.0371,2.03669,2.0371,11273945.0
2008-03-26 06:30:00,2.03734,2.03753,2.03734,2.0375,12406348.0
2008-03-26 06:32:00,2.03722,2.03735,2.03685,2.03693,3682221.0
2008-03-26 06:33:00,2.03707,2.03739,2.03707,2.03708,12003068.0
2008-03-26 06:34:00,2.03704,2.03704,2.0367,2.0367,18574532.0
2008-03-26 06:36:00,2.03645,2.03682,2.03645,2.03682,11733319.0
2008-03-26 06:37:00,2.0368,2.03732,2.0368,2.03732,13753972.0
2008-03-26 06:38:00,2.03738,2.03768,2.03738,2.03764,9268801.0
2008-03-26 06:39:00,2.03759,2.03759,2.03729,2.03738,2543040.0
2008-03-26 06:40:00,2.03744,2.03753,2.03741,2.03743,31180107.0
2008-03-26 06:41:00,2.03729,2.03729,2.03705,2.03716,11943431.0
2008-03-26 06:42:00,2.03717,2.03717,2.03686,2.03705,5438685.0
2008-03-26 06:43:00,2.03712,2.0373,2.03712,2.0373,3370784.0
2008-03-26 06:44:00,2.0373,2.03732,2.03709,2.03722,4142524.0
2008-03-26 06:45:00,2.03723,2.03735,2.03719,2.03727,18743789.0
2008-03-26 06:46:00,2.03713,2.03726,2.03713,2.03717,18349355.0
2008-03-26 06:47:00,2.03702,2.03723,2.03702,2.03723,21120309.0
2008-03-26 06:48:00,2.03721,2.03721,2.03663,2.03663,2280544.0
2008-03-26 06:50:00,2.03635,2.03635,2.03615,2.03615,4343576.0
2008-03-26 06:51:00,2.0362,2.03638,2.03607,2.03638,6969325.0
2008-03-26 06:52:00,2.03646,2.03668,2.03646,2.03668,7954107.0
2008-03-26 06:53:00,2.03667,2.03677,2.03662,2.03674,7679332.0
2008-03-26 06:54:00,2.0368,2.03691,2.03674,2.03674,3782102.0
2008-03-26 06:55:00,2.03661,2.03661,2.03627,2.03647,893730.0
2008-03-26 06:56:00,2.03659,2.03676,2.03655,2.03673,2071743.0
2008-03-26 06:57:00,2.03664,2.03695,2.03655,2.03695,3305557.0
2008-03-26 06:58:00,2.03717,2.03737,2.03585,2.03736,9579678.0
2008-03-26 06:59:00,2.03748,2.03771,2.03748,2.03771,11787249.0
2008-03-26 07:00:00,2.03765,2.03775,2.03711,2.03775,9272379.0
2008-03-26 07:01:00,2.03768,2.03768,2.0375,2.03766,2596361.0
2008-03-26 07:02:00,2.03766,2.03775,2.03766,2.03775,5875429.0
2008-03-26 07:03:00,2.03777,2.03782,2.03758,2.03767,6882373.0
2008-03-26 07:04:00,2.03774,2.03802,2.03774,2.03802,2317745.0
2008-03-26 07:05:00,2.03803,2.03827,2.03792,2.03827,3439186.0
2008-03-26 07:06:00,2.03814,2.03862,2.03814,2.03856,10116805.0
2008-03-26 07:07:00,2.03851,2.03864,2.03817,2.03858,6246717.0
2008-03-26 07:08:00,2.03859,2.03859,2.03812,2.03812,3413399.0
2008-03-26 07:09:00,2.03797,2.03823,2.03797,2.03823,6396762.0
2008-03-26 07:10:00,2.03831,2.03835,2.0379,2.03835,7253389.0
2008-03-26 07:11:00,2.03825,2.03827,2.03813,2.03827,436514.0
2008-03-26 07:12:00,2.03831,2.03831,2.03781,2.038,19094900.0
2008-03-26 07:13:00,2.03804,2.03811,2.03793,2.03811,7308725.0
2008-03-26 07:14:00,2.03813,2.03817,2.03804,2.03811,4729042.0
2008-03-26 07:15:00,2.03813,2.03823,2.03807,2.03818,1737559.0
2008-03-26 07:16:00,2.03831,2.03837,2.03799,2.03799,3263779.0
2008-03-26 07:17:00,2.03803,2.03803,2.03788,2.03788,8791209.0
2008-03-26 07:18:00,2.03808,2.03847,2.03808,2.0382,12867411.0
2008-03-26 07:19:00,2.03827,2.03827,2.03814,2.03814,31380170.0
2008-03-26 07:20:00,2.03828,2.03843,2.03828,2.03843,16711488.0
2008-03-26 07:21:00,2.03841,2.03841,2.03813,2.03813,7898462.0
2008-03-26 07:22:00,2.03812,2.03824,2.03811,2.03823,13963873.0
2008-03-26 07:23:00,2.03824,2.03824,2.03786,2.03801,7768951.0
2008-03-26 07:24:00,2.03804,2.03822,2.03803,2.03815,16957160.0
2008-03-26 07:25:00,2.03812,2.03812,2.0379,2.03802,5043423.0
2008-03-26 07:26:00,2.03796,2.03811,2.03796,2.03811,5803988.0
2008-03-26 07:27:00,2.03803,2.03828,2.03797,2.03816,18642654.0
2008-03-26 07:28:00,2.03813,2.03815,2.03798,2.03813,1146905.0
2008-03-26 07:29:00,2.03816,2.03823,2.03812,2.03812,5465456.0
2008-03-26 07:30:00,2.03818,2.03875,2.0381,2.03875,13386216.0
2008-03-26 07:31:00,2.03882,2.03882,2.03846,2.03875,3392000.0
2008-03-26 07:32:00,2.03868,2.03868,2.03848,2.03848,704932.0
2008-03-26 07:33:00,2.03831,2.03831,2.03815,2.03824,2032458.0
2008-03-26 07:34:00,2.03824,2.03824,2.03813,2.03818,5028989.0
2008-03-26 07:35:00,2.03813,2.03823,2.03806,2.03806,8549623.0
2008-03-26 07:36:00,2.03814,2.03855,2.03785,2.03855,6241568.0
2008-03-26 07:37:00,2.03866,2.03891,2.03863,2.0388,10070627.0
2008-03-26 07:38:00,2.03885,2.03885,2.03868,2.03871,3092849.0
2008-03-26 07:39:00,2.03871,2.03875,2.03856,2.03875,1088491.0
2008-03-26 07:40:00,2.03866,2.03869,2.03845,2.03869,10421049.0
2008-03-26 07:41:00,2.03883,2.03897,2.03877,2.03896,12612057.0
2008-03-26 07:42:00,2.03873,2.03881,2.03841,2.03862,9132050.0
2008-03-26 07:43:00,2.03866,2.03943,2.03866,2.03938,12695302.0
2008-03-26 07:44:00,2.03927,2.03927,2.03871,2.03871,2115972.0
2008-03-26 07:45:00,2.03862,2.03865,2.03838,2.03838,2592595.0
2008-03-26 07:46:00,2.03831,2.03832,2.03789,2.03815,3816493.0
2008-03-26 07:47:00,2.03835,2.03863,2.03835,2.0386,4033691.0
2008-03-26 07:48:00,2.03868,2.03868,2.03849,2.03849,6537200.0
2008-03-26 07:49:00,2.03828,2.03828,2.0379,2.03808,6394125.0
2008-03-26 07:50:00,2.03806,2.03807,2.03776,2.03793,25304879.0
2008-03-26 07:51:00,2.03799,2.03806,2.03792,2.03806,1643112.0
2008-03-26 07:52:00,2.03812,2.03835,2.03809,2.03835,3341274.0
2008-03-26 07:53:00,2.03834,2.03838,2.03819,2.03825,10656920.0
2008-03-26 07:54:00,2.03812,2.03812,2.03783,2.03795,11111164.0
2008-03-26 07:55:00,2.03791,2.03794,2.03773,2.03788,7684451.0
2008-03-26 07:56:00,2.03787,2.03788,2.03769,2.03783,26630484.0
2008-03-26 07:57:00,2.03775,2.03775,2.03752,2.03752,4799959.0
2008-03-26 07:58:00,2.03733,2.03735,2.03706,2.03706,11624787.0
2008-03-26 07:59:00,2.03692,2.03709,2.03692,2.03701,3944344.0
2008-03-26 08:00:00,2.03702,2.03712,2.03701,2.03708,2649416.0
2008-03-26 08:01:00,2.03723,2.03747,2.03723,2.03747,3967155.0
2008-03-26 08:02:00,2.03761,2.03798,2.03761,2.03798,6131701.0
2008-03-26 08:03:00,2.03806,2.03881,2.03806,2.03881,8409176.0
2008-03-26 08:04:00,2.03908,2.0397,2.03908,2.0397,2972800.0
2008-03-26 08:05:00,2.03974,2.03997,2.0397,2.03997,10482562.0
2008-03-26 08:06:00,2.03998,2.04044,2.03998,2.04033,6200317.0
2008-03-26 08:07:00,2.04049,2.04077,2.04013,2.04061,7999750.0
2008-03-26 08:08:00,2.04054,2.04092,2.04054,2.04092,17680440.0
2008-03-26 08:09:00,2.0409,2.04095,2.04083,2.04092,2118952.0
2008-03-26 08:10:00,2.04088,2.04115,2.04088,2.0411,9752631.0
2008-03-26 08:11:00,2.04102,2.04102,2.04054,2.04067,5571295.0
2008-03-26 08:12:00,2.04073,2.04095,2.04072,2.04078,8156471.0
2008-03-26 08:13:00,2.04087,2.04111,2.04087,2.04101,5694633.0
2008-03-26 08:14:00,2.04109,2.04109,2.04087,2.04087,9667579.0
2008-03-26 08:15:00,2.04079,2.04085,2.04075,2.04082,26294231.0
2008-03-26 08:16:00,2.0407,2.04096,2.04055,2.04096,6906437.0
2008-03-26 08:17:00,2.04112,2.04132,2.04091,2.04132,1391669.0
2008-03-26 08:18:00,2.0413,2.0413,2.04094,2.04094,2371942.0
2008-03-26 08:19:00,2.04079,2.04079,2.04063,2.04068,2017636.0
2008-03-26 08:20:00,2.04063,2.04069,2.04059,2.04069,28241509.0
2008-03-26 08:21:00,2.04048,2.04058,2.04037,2.04037,11852540.0
2008-03-26 08:22:00,2.04031,2.04032,2.04026,2.04029,1326200.0
2008-03-26 08:23:00,2.04033,2.04039,2.03996,2.04039,3712846.0
2008-03-26 08:24:00,2.04037,2.04042,2.04014,2.04014,4027814.0
2008-03-26 08:25:00,2.0399,2.0399,2.03938,2.03976,16548074.0
2008-03-26 08:26:00,2.03978,2.03986,2.03962,2.03962,7706387.0
2008-03-26 08:27:00,2.03975,2.03984,2.03967,2.03984,12413888.0
2008-03-26 08:28:00,2.03988,2.04012,2.03988,2.04012,4261182.0
2008-03-26 08:29:00,2.04014,2.04029,2.04013,2.04017,10062642.0
2008-03-26 08:30:00,2.0401,2.0401,2.03959,2.03959,8660909.0
2008-03-26 08:31:00,2.03952,2.03952,2.03929,2.03933,7508210.0
2008-03-26 08:32:00,2.03931,2.03931,2.03875,2.03875,1717218.0
2008-03-26 08:33:00,2.03878,2.03952,2.03878,2.03952,3284654.0
2008-03-26 08:34:00,2.03966,2.03996,2.03966,2.0399,3340594.0
2008-03-26 08:35:00,2.03973,2.03973,2.03916,2.03953,30790359.0
2008-03-26 08:36:00,2.03945,2.03945,2.03905,2.03938,3875094.0
2008-03-26 08:37:00,2.03964,2.04032,2.03964,2.04032,6869216.0
2008-03-26 08:38:00,2.04035,2.04038,2.04022,2.04038,5910334.0
2008-03-26 08:39:00,2.04035,2.04041,2.04016,2.04037,9199246.0
2008-03-26 08:40:00,2.04024,2.04024,2.03996,2.04004,6795928.0
2008-03-26 08:41:00,2.03998,2.03998,2.03983,2.03983,3379967.0
2008-03-26 08:42:00,2.03966,2.03974,2.03944,2.03944,8565944.0
2008-03-26 08:43:00,2.03946,2.03946,2.03903,2.03919,2268220.0
2008-03-26 08:44:00,2.03895,2.03909,2.03884,2.03884,5996927.0
2008-03-26 08:45:00,2.03877,2.03882,2.03855,2.03871,4719033.0
2008-03-26 08:46:00,2.03875,2.03881,2.03868,2.03881,39828530.0
2008-03-26 08:47:00,2.03888,2.03919,2.03888,2.03919,3636834.0
2008-03-26 08:48:00,2.03921,2.03932,2.03916,2.03916,3234516.0
2008-03-26 08:49:00,2.03907,2.03907,2.03892,2.03892,2039362.0
2008-03-26 08:50:00,2.03882,2.03895,2.03865,2.03865,17229439.0
2008-03-26 08:51:00,2.03867,2.0387,2.03849,2.03856,3396720.0
2008-03-26 08:52:00,2.03859,2.03875,2.03847,2.03875,9925188.0
2008-03-26 08:53:00,2.03892,2.03952,2.03892,2.03952,5272743.0
2008-03-26 08:54:00,2.03952,2.03971,2.03952,2.03954,3985827.0
2008-03-26 08:55:00,2.03966,2.03966,2.03928,2.03935,8200269.0
2008-03-26 08:56:00,2.03935,2.03951,2.03935,2.03948,5403044.0
2008-03-26 08:57:00,2.03932,2.03932,2.03875,2.03882,18832031.0
2008-03-26 08:58:00,2.03879,2.03919,2.03879,2.03911,6060059.0
2008-03-26 08:59:00,2.03905,2.0391,2.03894,2.03909,4531774.0
2008-03-26 09:00:00,2.03916,2.03927,2.0388,2.0388,7813241.0
2008-03-26 09:01:00,2.03895,2.03895,2.03878,2.03881,5888854.0
2008-03-26 09:02:00,2.03885,2.03908,2.03885,2.03908,6629014.0
2008-03-26 09:03:00,2.03908,2.03908,2.03889,2.03896,2919639.0
2008-03-26 09:04:00,2.0389,2.03897,2.03877,2.03882,4648436.0
2008-03-26 09:05:00,2.03882,2.03911,2.03882,2.03911,6286694.0
2008-03-26 09:06:00,2.03922,2.03922,2.03883,2.03905,1291896.0
2008-03-26 09:07:00,2.03927,2.03955,2.03927,2.03955,4717527.0
2008-03-26 09:08:00,2.0398,2.04009,2.03976,2.03976,8811809.0
2008-03-26 09:09:00,2.03972,2.03996,2.03972,2.03996,7117663.0
2008-03-26 09:10:00,2.04009,2.04056,2.04009,2.04053,16760902.0
2008-03-26 09:11:00,2.04034,2.04048,2.04031,2.04048,7237473.0
2008-03-26 09:12:00,2.04058,2.04058,2.04031,2.04039,2213048.0
2008-03-26 09:13:00,2.0402,2.04029,2.03997,2.04025,7361300.0
2008-03-26 09:14:00,2.04023,2.04036,2.04023,2.04032,7639705.0
2008-03-26 09:15:00,2.04009,2.04009,2.03978,2.03992,6227353.0
2008-03-26 09:16:00,2.04003,2.04037,2.04003,2.04037,4798452.0
2008-03-26 09:17:00,2.04037,2.04077,2.04031,2.04071,3748369.0
2008-03-26 09:18:00,2.04063,2.04083,2.04023,2.04077,42584470.0
2008-03-26 09:19:00,2.04074,2.04098,2.04066,2.04098,1661360.0
2008-03-26 09:20:00,2.04109,2.04133,2.04105,2.04113,10049227.0
2008-03-26 09:21:00,2.04095,2.04103,2.04082,2.04082,5161081.0
2008-03-26 09:22:00,2.04062,2.04062,2.04023,2.04023,3614511.0
2008-03-26 09:23:00,2.03992,2.04017,2.03992,2.04017,13092883.0
2008-03-26 09:24:00,2.04012,2.04012,2.03982,2.03982,9180488.0
2008-03-26 09:25:00,2.04001,2.04012,2.03984,2.03984,5697118.0
2008-03-26 09:26:00,2.03968,2.03983,2.03955,2.03983,2404011.0
2008-03-26 09:27:00,2.03982,2.03993,2.03967,2.03993,7514296.0
2008-03-26 09:28:00,2.03999,2.0402,2.03871,2.04004,2067176.0
2008-03-26 09:29:00,2.03992,2.03996,2.03977,2.03977,4611572.0
2008-03-26 09:30:00,2.03983,2.03984,2.03959,2.0396,2859111.0
2008-03-26 09:31:00,2.03954,2.03955,2.03929,2.03929,4643043.0
2008-03-26 09:32:00,2.03927,2.03927,2.03854,2.03854,9744989.0
2008-03-26 09:33:00,2.03844,2.03883,2.03844,2.03883,592221.0
2008-03-26 09:34:00,2.03889,2.0398,2.03889,2.0398,956504.0
2008-03-26 09:35:00,2.03988,2.04035,2.03988,2.04035,5212242.0
2008-03-26 09:36:00,2.04047,2.04104,2.04047,2.04104,22763599.0
2008-03-26 09:37:00,2.04109,2.04145,2.04109,2.04126,7921023.0
2008-03-26 09:38:00,2.04104,2.04104,2.04058,2.04075,2775864.0
2008-03-26 09:39:00,2.04072,2.04072,2.04052,2.04052,4761981.0
2008-03-26 09:40:00,2.0405,2.0405,2.04029,2.04034,3357173.0
2008-03-26 09:41:00,2.04041,2.04052,2.04034,2.04048,6909266.0
2008-03-26 09:42:00,2.04047,2.04047,2.04011,2.04011,1627318.0
2008-03-26 09:43:00,2.04005,2.04012,2.03969,2.03969,1598580.0
2008-03-26 09:44:00,2.03985,2.04036,2.03985,2.04036,9015871.0
2008-03-26 09:45:00,2.04045,2.04076,2.04045,2.04071,5046324.0
2008-03-26 09:46:00,2.04064,2.04067,2.04058,2.04067,1721838.0
2008-03-26 09:47:00,2.0407,2.04094,2.04069,2.04094,19409003.0
2008-03-26 09:48:00,2.04094,2.04122,2.04083,2.04122,18714806.0
2008-03-26 09:49:00,2.041,2.04156,2.041,2.04154,2441232.0
2008-03-26 09:50:00,2.04139,2.04139,2.04097,2.04097,4849771.0
2008-03-26 09:51:00,2.04089,2.04089,2.04055,2.04055,7658532.0
2008-03-26 09:52:00,2.04044,2.04044,2.03988,2.03996,7153875.0
2008-03-26 09:53:00,2.04002,2.04002,2.03969,2.03975,9247776.0
2008-03-26 09:54:00,2.03961,2.03961,2.0392,2.0392,12313061.0
2008-03-26 09:55:00,2.03916,2.03916,2.03872,2.03872,9655678.0
2008-03-26 09:56:00,2.03857,2.03857,2.03816,2.03816,10256136.0
2008-03-26 09:57:00,2.03801,2.03824,2.03801,2.03812,5675234.0
2008-03-26 09:58:00,2.03799,2.03818,2.03799,2.03812,3334413.0
2008-03-26 09:59:00,2.03803,2.03803,2.03781,2.03791,9082821.0
2008-03-26 10:00:00,2.03794,2.03835,2.03794,2.03835,7929802.0
2008-03-26 10:01:00,2.03832,2.03832,2.03801,2.03801,4258794.0
2008-03-26 10:02:00,2.0381,2.0381,2.03759,2.03759,8466183.0
2008-03-26 10:03:00,2.03732,2.03733,2.03705,2.03705,2216385.0
2008-03-26 10:04:00,2.03703,2.03703,2.03681,2.03684,18159130.0
2008-03-26 10:05:00,2.03686,2.03695,2.03685,2.03685,7554885.0
2008-03-26 10:06:00,2.03664,2.03664,2.03636,2.03659,2593530.0
2008-03-26 10:07:00,2.03668,2.03742,2.03668,2.03742,14856032.0
2008-03-26 10:08:00,2.03744,2.03758,2.03735,2.03735,7625640.0
2008-03-26 10:09:00,2.0374,2.03765,2.0374,2.03765,1627045.0
2008-03-26 10:10:00,2.03773,2.03775,2.03762,2.03775,4890590.0
2008-03-26 10:11:00,2.03772,2.03773,2.03616,2.03759,6733667.0
2008-03-26 10:12:00,2.03773,2.03804,2.03769,2.03801,19583455.0
2008-03-26 10:13:00,2.03778,2.03778,2.03753,2.03753,2733387.0
2008-03-26 10:14:00,2.03765,2.03765,2.03747,2.03747,6337119.0
2008-03-26 10:15:00,2.03745,2.03769,2.03745,2.03769,7455311.0
2008-03-26 10:16:00,2.03777,2.03777,2.03713,2.03713,16032128.0
2008-03-26 10:17:00,2.0371,2.0371,2.03688,2.03688,12663853.0
2008-03-26 10:18:00,2.03687,2.03687,2.03617,2.03617,11823587.0
2008-03-26 10:19:00,2.03612,2.03612,2.03555,2.03555,7751820.0
2008-03-26 10:20:00,2.0355,2.0355,2.03475,2.03519,1432661.0
2008-03-26 10:21:00,2.03528,2.03558,2.03528,2.03558,11344051.0
2008-03-26 10:22:00,2.03567,2.03604,2.03567,2.03589,1582869.0
2008-03-26 10:23:00,2.03594,2.03594,2.03564,2.0358,10421890.0
2008-03-26 10:24:00,2.0359,2.03608,2.03576,2.03608,7819899.0
2008-03-26 10:25:00,2.0361,2.03619,2.03588,2.03619,1735247.0
2008-03-26 10:26:00,2.03619,2.03619,2.03578,2.03578,3314224.0
2008-03-26 10:27:00,2.03579,2.03584,2.03571,2.03577,26685162.0
2008-03-26 10:28:00,2.03583,2.03653,2.03583,2.03653,3010115.0
2008-03-26 10:29:00,2.03667,2.0374,2.03667,2.0374,6188788.0
2008-03-26 10:30:00,2.03743,2.03778,2.03743,2.03778,12564282.0
2008-03-26 10:31:00,2.03795,2.03803,2.03779,2.03803,15345816.0
2008-03-26 10:32:00,2.03809,2.03822,2.03809,2.03813,2966315.0
2008-03-26 10:33:00,2.03817,2.03835,2.03815,2.03817,2008865.0
2008-03-26 10:34:00,2.03829,2.03832,2.03804,2.03812,1863001.0
2008-03-26 10:35:00,2.03813,2.03864,2.03813,2.03864,3721623.0
2008-03-26 10:36:00,2.03873,2.03877,2.0386,2.03865,6638005.0
2008-03-26 10:37:00,2.03864,2.03864,2.03846,2.03846,11187198.0
2008-03-26 10:38:00,2.03849,2.03862,2.03841,2.03862,4122883.0
2008-03-26 10:39:00,2.03855,2.03855,2.0384,2.03844,721086.0
2008-03-26 10:40:00,2.03845,2.03855,2.03834,2.03855,5039758.0
2008-03-26 10:41:00,2.03861,2.03874,2.03861,2.03861,13469031.0
2008-03-26 10:42:00,2.03871,2.03872,2.03865,2.03865,4029731.0
2008-03-26 10:43:00,2.03876,2.03918,2.03876,2.03918,3752965.0
2008-03-26 10:44:00,2.03924,2.03924,2.03904,2.03923,8327574.0
2008-03-26 10:45:00,2.03925,2.03933,2.0391,2.03915,18108521.0
2008-03-26 10:46:00,2.039,2.03905,2.03896,2.039,5271503.0
2008-03-26 10:47:00,2.03918,2.03935,2.03918,2.03935,6939344.0
2008-03-26 10:48:00,2.03948,2.03966,2.03948,2.03966,1460310.0
2008-03-26 10:49:00,2.03962,2.0397,2.03954,2.03954,2788190.0
2008-03-26 10:50:00,2.03954,2.0397,2.03943,2.03943,1972258.0
2008-03-26 10:51:00,2.03931,2.03932,2.03913,2.03919,3141358.0
2008-03-26 10:52:00,2.03896,2.03905,2.03853,2.03853,9363993.0
2008-03-26 10:53:00,2.03835,2.03835,2.03826,2.03827,13767537.0
2008-03-26 10:54:00,2.0383,2.03841,2.03821,2.03835,19254644.0
2008-03-26 10:55:00,2.03832,2.03835,2.038,2.03834,3540911.0
2008-03-26 10:56:00,2.03829,2.03848,2.03829,2.03839,3316592.0
2008-03-26 10:57:00,2.03848,2.03873,2.03848,2.0385,7422777.0
2008-03-26 10:58:00,2.03841,2.03841,2.03822,2.03839,1179124.0
2008-03-26 10:59:00,2.03838,2.03862,2.03838,2.03845,11708294.0
2008-03-26 11:00:00,2.03816,2.03842,2.03816,2.03842,4342046.0
2008-03-26 11:01:00,2.0385,2.03921,2.0385,2.03921,3174992.0
2008-03-26 11:02:00,2.03912,2.03925,2.03907,2.03907,2046511.0
2008-03-26 11:03:00,2.03897,2.03898,2.03891,2.03891,3601766.0
2008-03-26 11:04:00,2.03876,2.03895,2.03863,2.03863,19792836.0
2008-03-26 11:05:00,2.03848,2.03848,2.03807,2.03807,1185542.0
2008-03-26 11:06:00,2.03811,2.03811,2.03751,2.03751,2733205.0
2008-03-26 11:07:00,2.03771,2.03825,2.03771,2.03825,8636238.0
2008-03-26 11:08:00,2.03829,2.03855,2.0382,2.03854,5883233.0
2008-03-26 11:09:00,2.03863,2.03889,2.03851,2.03889,22688246.0
2008-03-26 11:10:00,2.03893,2.03919,2.03891,2.03914,851501.0
2008-03-26 11:11:00,2.03931,2.03959,2.0393,2.03959,1823778.0
2008-03-26 11:12:00,2.03958,2.03994,2.03958,2.03994,1793712.0
2008-03-26 11:13:00,2.04001,2.04025,2.04001,2.04025,2346542.0
2008-03-26 11:14:00,2.04028,2.0407,2.04028,2.04067,17102265.0
2008-03-26 11:15:00,2.04076,2.04105,2.04068,2.04105,5488618.0
2008-03-26 11:16:00,2.0411,2.0414,2.0411,2.0414,4435797.0
2008-03-26 11:17:00,2.0414,2.04169,2.0414,2.04169,4228139.0
2008-03-26 11:18:00,2.04172,2.04193,2.04172,2.04191,1440524.0
2008-03-26 11:19:00,2.04203,2.04226,2.04203,2.04226,2768661.0
2008-03-26 11:20:00,2.04228,2.04264,2.04228,2.04264,15188487.0
2008-03-26 11:21:00,2.04267,2.04288,2.04267,2.04288,2657618.0
2008-03-26 11:22:00,2.04296,2.04333,2.04284,2.04333,38703492.0
2008-03-26 11:23:00,2.04339,2.04362,2.04339,2.04354,7942563.0
2008-03-26 11:24:00,2.04368,2.04412,2.04355,2.04355,10523693.0
2008-03-26 11:25:00,2.04347,2.04347,2.04301,2.04301,1284801.0
2008-03-26 11:26:00,2.04297,2.04297,2.04277,2.04277,20396730.0
2008-03-26 11:27:00,2.04285,2.04286,2.04268,2.04271,4192037.0
2008-03-26 11:28:00,2.04266,2.04311,2.04266,2.04296,5717782.0
2008-03-26 11:29:00,2.04302,2.04317,2.043,2.04314,2416373.0
2008-03-26 11:30:00,2.04313,2.04313,2.04267,2.04307,43097626.0
2008-03-26 11:31:00,2.04288,2.04288,2.042,2.042,15926052.0
2008-03-26 11:32:00,2.04199,2.04236,2.04199,2.042,3357003.0
2008-03-26 11:33:00,2.04194,2.04211,2.04161,2.04211,10929176.0
2008-03-26 11:34:00,2.04208,2.04239,2.04208,2.04216,8606396.0
2008-03-26 11:35:00,2.04216,2.04227,2.04194,2.0421,6569006.0
2008-03-26 11:36:00,2.04203,2.04216,2.042,2.042,4676741.0
2008-03-26 11:37:00,2.04191,2.04203,2.04179,2.04187,2968865.0
2008-03-26 11:38:00,2.04176,2.04176,2.04154,2.04154,2592356.0
2008-03-26 11:39:00,2.04163,2.0419,2.04147,2.04183,3169237.0
2008-03-26 11:40:00,2.04171,2.04183,2.0416,2.04183,3344817.0
2008-03-26 11:41:00,2.04179,2.04179,2.04067,2.04067,1868671.0
2008-03-26 11:42:00,2.04044,2.04044,2.03947,2.03947,3479708.0
2008-03-26 11:43:00,2.03967,2.04014,2.03967,2.04014,5887047.0
2008-03-26 11:44:00,2.04024,2.04032,2.03988,2.03988,21961748.0
2008-03-26 11:45:00,2.03947,2.03978,2.03938,2.03968,6792941.0
2008-03-26 11:46:00,2.03993,2.04048,2.03984,2.04042,5006832.0
2008-03-26 11:47:00,2.04066,2.04083,2.04037,2.04037,4186353.0
2008-03-26 11:48:00,2.0403,2.0403,2.03995,2.04003,7684652.0
2008-03-26 11:49:00,2.03999,2.03999,2.03956,2.03956,1703600.0
2008-03-26 11:50:00,2.03959,2.03959,2.03922,2.03922,6151955.0
2008-03-26 11:51:00,2.03928,2.03928,2.03905,2.03905,1743608.0
2008-03-26 11:52:00,2.03903,2.03903,2.03861,2.03861,6229304.0
2008-03-26 11:53:00,2.03868,2.03868,2.03846,2.03846,8787094.0
2008-03-26 11:54:00,2.03843,2.03843,2.03814,2.03814,6484595.0
2008-03-26 11:55:00,2.03813,2.03813,2.03773,2.03776,9976477.0
2008-03-26 11:56:00,2.03767,2.03767,2.03734,2.03734,2475853.0
2008-03-26 11:57:00,2.03738,2.03738,2.03713,2.03714,14246648.0
2008-03-26 11:58:00,2.03715,2.03715,2.03679,2.03689,2148392.0
2008-03-26 11:59:00,2.03684,2.03684,2.03656,2.03656,19700476.0
2008-03-26 12:00:00,2.03655,2.03655,2.03619,2.03619,9404233.0
2008-03-26 12:01:00,2.0361,2.0361,2.03567,2.03567,21159225.0
2008-03-26 12:02:00,2.03568,2.03568,2.03538,2.03538,1069610.0
2008-03-26 12:03:00,2.03534,2.03535,2.03506,2.03506,1860621.0
2008-03-26 12:04:00,2.03504,2.03504,2.03474,2.03474,10892895.0
2008-03-26 12:05:00,2.03475,2.03475,2.03447,2.03447,2707976.0
2008-03-26 12:06:00,2.03435,2.03436,2.03408,2.03408,422162.0
2008-03-26 12:07:00,2.03394,2.03399,2.03372,2.03382,3506317.0
2008-03-26 12:08:00,2.03372,2.03372,2.03334,2.03334,14244400.0
2008-03-26 12:09:00,2.0333,2.0333,2.03275,2.03301,8136536.0
2008-03-26 12:10:00,2.03298,2.03298,2.03258,2.03258,6375280.0
2008-03-26 12:11:00,2.03266,2.03266,2.03233,2.03233,16898511.0
2008-03-26 12:12:00,2.03219,2.03228,2.03197,2.03197,26226517.0
2008-03-26 12:13:00,2.032,2.032,2.03176,2.03176,4251490.0
2008-03-26 12:14:00,2.0316,2.03167,2.03139,2.03142,4401603.0
2008-03-26 12:15:00,2.0314,2.0314,2.031,2.031,8710125.0
2008-03-26 12:16:00,2.03108,2.03108,2.03056,2.03056,19783536.0
2008-03-26 12:17:00,2.03065,2.03065,2.03015,2.03036,14290318.0
2008-03-26 12:18:00,2.03027,2.03027,2.03003,2.03003,5502463.0
2008-03-26 12:19:00,2.02995,2.02995,2.02951,2.02951,32384591.0
2008-03-26 12:20:00,2.0295,2.0295,2.02918,2.02924,1437141.0
2008-03-26 12:21:00,2.02918,2.02918,2.02899,2.02899,378503.0
2008-03-26 12:22:00,2.02893,2.02893,2.02862,2.02862,5996591.0
2008-03-26 12:23:00,2.02863,2.02863,2.02818,2.02818,20951470.0
2008-03-26 12:24:00,2.02811,2.02812,2.02774,2.02777,8958194.0
2008-03-26 12:25:00,2.02777,2.02777,2.02752,2.02752,1587058.0
2008-03-26 12:26:00,2.02711,2.02745,2.02711,2.02727,2495729.0
2008-03-26 12:27:00,2.0272,2.0272,2.02672,2.02677,5109112.0
2008-03-26 12:28:00,2.02668,2.02669,2.02645,2.02645,35201778.0
2008-03-26 12:29:00,2.02629,2.02634,2.02598,2.02606,2799949.0
2008-03-26 12:30:00,2.02584,2.026,2.02569,2.02573,3790738.0
2008-03-26 12:31:00,2.0257,2.0257,2.02544,2.02544,10841996.0
2008-03-26 12:32:00,2.02539,2.02539,2.02501,2.02501,1902330.0
2008-03-26 12:33:00,2.02492,2.02492,2.02459,2.02459,9115653.0
2008-03-26 12:34:00,2.02446,2.02446,2.02414,2.02414,11152557.0
2008-03-26 12:35:00,2.02411,2.02411,2.02372,2.02372,3940691.0
2008-03-26 12:36:00,2.02358,2.02358,2.02295,2.02295,6358350.0
2008-03-26 12:37:00,2.02293,2.02362,2.02293,2.02362,35796296.0
2008-03-26 12:38:00,2.02379,2.02388,2.0237,2.02376,34791054.0
2008-03-26 12:39:00,2.02381,2.02394,2.02375,2.02388,4739661.0
2008-03-26 12:40:00,2.02391,2.02429,2.02391,2.02429,5137836.0
2008-03-26 12:41:00,2.02435,2.02439,2.02397,2.02404,2687347.0
2008-03-26 12:42:00,2.02415,2.02415,2.02386,2.02386,5533802.0
2008-03-26 12:43:00,2.0238,2.02386,2.02335,2.02335,3114847.0
2008-03-26 12:44:00,2.02333,2.02333,2.02286,2.02298,6247657.0
2008-03-26 12:45:00,2.02287,2.02326,2.02287,2.02326,19796754.0
2008-03-26 12:46:00,2.02311,2.02317,2.02276,2.02317,1535729.0
2008-03-26 12:47:00,2.02322,2.02338,2.02322,2.02328,45759856.0
2008-03-26 12:48:00,2.02336,2.02392,2.02336,2.02392,16073709.0
2008-03-26 12:49:00,2.0239,2.02433,2.0239,2.02416,5948414.0
2008-03-26 12:50:00,2.02412,2.02415,2.02364,2.02364,2472240.0
2008-03-26 12:51:00,2.02361,2.0238,2.02352,2.02352,32603429.0
2008-03-26 12:52:00,2.02336,2.02336,2.02283,2.02298,18090196.0
2008-03-26 12:53:00,2.02307,2.02314,2.02292,2.02299,5703306.0
2008-03-26 12:54:00,2.02312,2.02312,2.0229,2.0229,9484542.0
2008-03-26 12:55:00,2.02292,2.02304,2.02292,2.02303,2956435.0
2008-03-26 12:56:00,2.02305,2.02332,2.02305,2.02317,2472141.0
2008-03-26 12:57:00,2.02343,2.02355,2.02337,2.02349,4145535.0
2008-03-26 12:58:00,2.02331,2.02381,2.02331,2.02381,4163182.0
2008-03-26 12:59:00,2.02375,2.02375,2.02336,2.02336,6672581.0
2008-03-26 13:00:00,2.02329,2.02351,2.02319,2.02351,47886363.0
2008-03-26 13:01:00,2.02341,2.02351,2.02311,2.02311,6696745.0
2008-03-26 13:02:00,2.02323,2.02323,2.02302,2.02314,3170109.0
2008-03-26 13:03:00,2.02293,2.02304,2.02286,2.02286,7223070.0
2008-03-26 13:04:00,2.02277,2.02277,2.02266,2.02266,18216720.0
2008-03-26 13:05:00,2.02271,2.02304,2.02271,2.02304,3480662.0
2008-03-26 13:06:00,2.02311,2.02321,2.02294,2.02294,23117816.0
2008-03-26 13:07:00,2.02286,2.02296,2.02228,2.02292,17692647.0
2008-03-26 13:08:00,2.02297,2.02312,2.0229,2.0229,3369522.0
2008-03-26 13:09:00,2.0229,2.0229,2.02269,2.02289,1105677.0
2008-03-26 13:10:00,2.02293,2.02328,2.02293,2.02328,5063765.0
2008-03-26 13:11:00,2.02322,2.02322,2.02303,2.02313,17362231.0
2008-03-26 13:12:00,2.02315,2.02341,2.02312,2.02341,469816.0
2008-03-26 13:13:00,2.02348,2.0237,2.02347,2.0237,10755250.0
2008-03-26 13:14:00,2.02385,2.02407,2.02385,2.02406,10747995.0
2008-03-26 13:15:00,2.02391,2.02417,2.02391,2.02394,10839520.0
2008-03-26 13:16:00,2.02384,2.02384,2.02359,2.0236,39815680.0
2008-03-26 13:17:00,2.02364,2.02371,2.02358,2.02365,9343049.0
2008-03-26 13:18:00,2.02352,2.02358,2.02332,2.02332,4765133.0
2008-03-26 13:19:00,2.02311,2.02326,2.023,2.02326,4323434.0
2008-03-26 13:20:00,2.02326,2.02345,2.02321,2.02345,5560354.0
2008-03-26 13:21:00,2.02343,2.02364,2.02341,2.02341,11536798.0
2008-03-26 13:22:00,2.02335,2.02336,2.02305,2.02312,11930538.0
2008-03-26 13:23:00,2.02305,2.02305,2.02279,2.02279,21932384.0
2008-03-26 13:24:00,2.02271,2.02279,2.02246,2.02246,9360108.0
2008-03-26 13:25:00,2.02218,2.02242,2.02218,2.02242,9518590.0
2008-03-26 13:26:00,2.02242,2.02247,2.02235,2.02235,4951142.0
2008-03-26 13:27:00,2.02239,2.02269,2.02239,2.02269,10246756.0
2008-03-26 13:28:00,2.02256,2.02256,2.02188,2.02242,11531044.0
2008-03-26 13:29:00,2.02253,2.02295,2.02253,2.02295,7381189.0
2008-03-26 13:30:00,2.02292,2.02292,2.0228,2.02283,1484097.0
2008-03-26 13:31:00,2.02271,2.02273,2.02225,2.02257,39890056.0
2008-03-26 13:32:00,2.02246,2.02246,2.02223,2.02223,4281868.0
2008-03-26 13:33:00,2.02216,2.02231,2.02216,2.0223,2546683.0
2008-03-26 13:34:00,2.0223,2.02235,2.0222,2.0223,1834151.0
2008-03-26 13:35:00,2.02212,2.02222,2.02197,2.02221,6302179.0
2008-03-26 13:36:00,2.02204,2.02207,2.0214,2.0214,2037935.0
2008-03-26 13:37:00,2.02114,2.02119,2.02059,2.02059,3174657.0
2008-03-26 13:38:00,2.02057,2.02057,2.01977,2.01977,7643881.0
2008-03-26 13:39:00,2.01959,2.01959,2.01879,2.01879,4619896.0
2008-03-26 13:40:00,2.01886,2.01886,2.01827,2.01827,28534104.0
2008-03-26 13:41:00,2.01825,2.01857,2.01821,2.01847,5926320.0
2008-03-26 13:42:00,2.0185,2.01862,2.01828,2.01862,7759241.0
2008-03-26 13:43:00,2.0185,2.0185,2.01815,2.01815,2129813.0
2008-03-26 13:44:00,2.01814,2.01821,2.01804,2.01808,4537457.0
2008-03-26 13:45:00,2.01808,2.0184,2.01807,2.0184,9306995.0
2008-03-26 13:46:00,2.01843,2.01843,2.01828,2.01828,14402800.0
2008-03-26 13:47:00,2.01832,2.01859,2.01828,2.01831,2867500.0
2008-03-26 13:48:00,2.01815,2.01815,2.01769,2.01769,5340386.0
2008-03-26 13:49:00,2.01738,2.01768,2.01738,2.01768,9592168.0
2008-03-26 13:50:00,2.01775,2.0178,2.01766,2.0178,4680110.0
2008-03-26 13:51:00,2.01768,2.01774,2.01744,2.01748,2593548.0
2008-03-26 13:52:00,2.01759,2.01776,2.01759,2.01767,2001332.0
2008-03-26 13:53:00,2.01785,2.01843,2.01785,2.01813,9700061.0
2008-03-26 13:54:00,2.01836,2.0188,2.01836,2.01874,14738523.0
2008-03-26 13:55:00,2.01867,2.01883,2.01864,2.01881,25439694.0
2008-03-26 13:56:00,2.01863,2.01879,2.01863,2.01865,1936265.0
2008-03-26 13:57:00,2.01877,2.019,2.01877,2.019,10523150.0
2008-03-26 13:58:00,2.01916,2.01931,2.01896,2.01896,59746848.0
2008-03-26 13:59:00,2.01893,2.01922,2.01893,2.01906,9693671.0
2008-03-26 14:00:00,2.01893,2.01893,2.01866,2.01866,2890273.0
2008-03-26 14:01:00,2.01868,2.01925,2.01868,2.01925,27208455.0
2008-03-26 14:02:00,2.01949,2.02007,2.01949,2.02007,15303377.0
2008-03-26 14:03:00,2.02026,2.02033,2.02016,2.02033,10437302.0
2008-03-26 14:04:00,2.02024,2.02043,2.02024,2.02043,2777946.0
2008-03-26 14:05:00,2.02039,2.02049,2.02023,2.02049,2525992.0
2008-03-26 14:06:00,2.02039,2.02062,2.02037,2.02037,2656805.0
2008-03-26 14:07:00,2.02029,2.02051,2.01993,2.02051,37970678.0
2008-03-26 14:08:00,2.02068,2.02115,2.02068,2.02115,10601030.0
2008-03-26 14:09:00,2.02113,2.02114,2.02101,2.02105,6303628.0
2008-03-26 14:10:00,2.02097,2.02108,2.02086,2.02101,4064079.0
2008-03-26 14:11:00,2.02096,2.0212,2.02096,2.0212,1295085.0
2008-03-26 14:12:00,2.0212,2.0212,2.02093,2.02109,16718483.0
2008-03-26 14:13:00,2.02092,2.02098,2.02062,2.02062,7557431.0
2008-03-26 14:14:00,2.02041,2.02041,2.02013,2.02013,851715.0
2008-03-26 14:15:00,2.0201,2.0201,2.01987,2.01987,15702841.0
2008-03-26 14:16:00,2.01989,2.01998,2.01974,2.01993,24995931.0
2008-03-26 14:17:00,2.02015,2.02026,2.01985,2.0202,10555277.0
2008-03-26 14:18:00,2.02033,2.02088,2.02033,2.02088,2345051.0
2008-03-26 14:19:00,2.02069,2.02077,2.02041,2.02077,2017394.0
2008-03-26 14:20:00,2.02078,2.02109,2.02078,2.02109,7544357.0
2008-03-26 14:21:00,2.0211,2.02139,2.02096,2.02139,6160915.0
2008-03-26 14:22:00,2.02138,2.02171,2.02138,2.02141,16449389.0
2008-03-26 14:23:00,2.02125,2.02125,2.02074,2.0211,4219974.0
2008-03-26 14:24:00,2.02103,2.02107,2.0207,2.02107,15246283.0
2008-03-26 14:25:00,2.02111,2.02134,2.02102,2.02102,8223155.0
2008-03-26 14:26:00,2.02144,2.02185,2.02144,2.02183,13912207.0
2008-03-26 14:27:00,2.02184,2.02211,2.02184,2.02197,3914021.0
2008-03-26 14:28:00,2.02247,2.02322,2.02247,2.02322,14787214.0
2008-03-26 14:29:00,2.0234,2.02351,2.02232,2.02232,5962054.0
2008-03-26 14:30:00,2.02236,2.02279,2.02227,2.02229,4668118.0
2008-03-26 14:31:00,2.02227,2.02227,2.02187,2.02198,6860802.0
2008-03-26 14:32:00,2.02215,2.02299,2.02215,2.02299,27434166.0
2008-03-26 14:33:00,2.02302,2.02302,2.02247,2.02268,8105885.0
2008-03-26 14:34:00,2.02249,2.02249,2.02185,2.02185,4985470.0
2008-03-26 14:35:00,2.02193,2.02193,2.02168,2.02188,2078233.0
2008-03-26 14:36:00,2.02207,2.02246,2.02207,2.02246,3092012.0
2008-03-26 14:37:00,2.02234,2.02234,2.02201,2.02201,4133775.0
2008-03-26 14:38:00,2.02192,2.02192,2.02145,2.02145,20316216.0
2008-03-26 14:39:00,2.02144,2.02157,2.02127,2.02146,6494220.0
2008-03-26 14:40:00,2.02126,2.02126,2.02053,2.02053,12841190.0
2008-03-26 14:41:00,2.0205,2.0206,2.02039,2.02039,2556485.0
2008-03-26 14:42:00,2.02015,2.02024,2.02006,2.02024,2910696.0
2008-03-26 14:43:00,2.0204,2.02066,2.02036,2.02045,20495222.0
2008-03-26 14:44:00,2.02046,2.02058,2.02046,2.02058,4676067.0
2008-03-26 14:45:00,2.0206,2.0206,2.02031,2.02031,60796831.0
2008-03-26 14:46:00,2.0203,2.02038,2.02014,2.02014,2516617.0
2008-03-26 14:47:00,2.02029,2.02082,2.02029,2.02079,2218063.0
2008-03-26 14:48:00,2.02083,2.02097,2.02074,2.02097,15805028.0
2008-03-26 14:49:00,2.02104,2.0211,2.02094,2.02099,2851266.0
2008-03-26 14:50:00,2.02099,2.02099,2.02078,2.02096,36430521.0
2008-03-26 14:51:00,2.02106,2.02141,2.02106,2.02141,1433553.0
2008-03-26 14:52:00,2.02147,2.02188,2.02147,2.02188,5070025.0
2008-03-26 14:53:00,2.02178,2.02251,2.02178,2.02251,2825798.0
2008-03-26 14:54:00,2.02268,2.02297,2.02268,2.02295,7834031.0
2008-03-26 14:55:00,2.02278,2.02285,2.02272,2.02285,6591062.0
2008-03-26 14:56:00,2.02275,2.02278,2.02252,2.02278,8834879.0
2008-03-26 14:57:00,2.02293,2.02334,2.02293,2.02313,1684571.0
2008-03-26 14:58:00,2.02317,2.02362,2.02305,2.02362,16336829.0
2008-03-26 14:59:00,2.0239,2.02428,2.02375,2.02375,3290854.0
2008-03-26 15:00:00,2.02377,2.02407,2.02373,2.02407,3794755.0
2008-03-26 15:01:00,2.02387,2.024,2.02376,2.02383,9033785.0
2008-03-26 15:02:00,2.02406,2.02495,2.02379,2.02495,2319428.0
2008-03-26 15:03:00,2.02489,2.02511,2.02458,2.02458,17063785.0
2008-03-26 15:04:00,2.02459,2.02477,2.02458,2.02458,6703524.0
2008-03-26 15:05:00,2.02443,2.02443,2.02432,2.0244,2392820.0
2008-03-26 15:06:00,2.02437,2.02437,2.02425,2.02432,2907496.0
2008-03-26 15:07:00,2.02439,2.02449,2.02427,2.02434,6728607.0
2008-03-26 15:08:00,2.02443,2.02473,2.02442,2.02473,1797511.0
2008-03-26 15:09:00,2.02481,2.02516,2.02481,2.02516,4082197.0
2008-03-26 15:10:00,2.02506,2.02506,2.02401,2.02401,3598925.0
2008-03-26 15:11:00,2.02378,2.02378,2.02316,2.02316,1861723.0
2008-03-26 15:12:00,2.02339,2.02348,2.02312,2.02315,7472919.0
2008-03-26 15:13:00,2.02312,2.02375,2.02312,2.02368,2374371.0
2008-03-26 15:14:00,2.02395,2.02415,2.02363,2.02363,24819762.0
2008-03-26 15:15:00,2.02357,2.02365,2.0235,2.02365,7713805.0
2008-03-26 15:16:00,2.02366,2.02366,2.02344,2.0235,1392903.0
2008-03-26 15:17:00,2.02363,2.02374,2.02361,2.02361,10521520.0
2008-03-26 15:18:00,2.02333,2.02353,2.02333,2.02353,5597756.0
2008-03-26 15:19:00,2.02328,2.02328,2.02313,2.02323,2295634.0
2008-03-26 15:20:00,2.02326,2.02326,2.02313,2.02319,1224597.0
2008-03-26 15:21:00,2.02308,2.02308,2.02285,2.02293,1951873.0
2008-03-26 15:22:00,2.02292,2.02323,2.02289,2.02323,3491407.0
2008-03-26 15:23:00,2.02326,2.02349,2.02316,2.02349,15427103.0
2008-03-26 15:24:00,2.02369,2.02426,2.02274,2.02426,3772004.0
2008-03-26 15:25:00,2.02434,2.02436,2.02426,2.02434,8205934.0
2008-03-26 15:26:00,2.02441,2.02475,2.0244,2.02475,1294296.0
2008-03-26 15:27:00,2.02488,2.02488,2.02467,2.0247,8468252.0
2008-03-26 15:28:00,2.02488,2.02537,2.02472,2.02537,4675367.0
2008-03-26 15:29:00,2.02542,2.0257,2.02541,2.02565,8933914.0
2008-03-26 15:30:00,2.02578,2.02606,2.02578,2.02606,3689340.0
2008-03-26 15:31:00,2.02612,2.02631,2.02587,2.02587,3777124.0
2008-03-26 15:32:00,2.02587,2.02591,2.02579,2.02591,18232058.0
2008-03-26 15:33:00,2.02597,2.02632,2.02597,2.02632,1504031.0
2008-03-26 15:34:00,2.02657,2.02715,2.02657,2.02715,17280621.0
2008-03-26 15:35:00,2.02697,2.0275,2.02697,2.02747,3527274.0
2008-03-26 15:36:00,2.02773,2.02773,2.02723,2.02723,6248703.0
2008-03-26 15:37:00,2.02767,2.02802,2.02767,2.02802,10957994.0
2008-03-26 15:38:00,2.02802,2.02802,2.02743,2.02743,9608735.0
2008-03-26 15:39:00,2.02749,2.02764,2.02749,2.02764,24736545.0
2008-03-26 15:40:00,2.02767,2.02769,2.02754,2.0276,3964759.0
2008-03-26 15:41:00,2.02756,2.02795,2.02756,2.02795,2569468.0
2008-03-26 15:42:00,2.0281,2.02837,2.02804,2.02837,6037102.0
2008-03-26 15:43:00,2.02848,2.02913,2.02848,2.02909,28158541.0
2008-03-26 15:44:00,2.02926,2.02944,2.02906,2.02944,20939807.0
2008-03-26 15:45:00,2.02952,2.03019,2.02952,2.03019,10352362.0
2008-03-26 15:46:00,2.03038,2.0306,2.03008,2.0306,10988303.0
2008-03-26 15:47:00,2.03033,2.03055,2.03032,2.03045,4272372.0
2008-03-26 15:48:00,2.03023,2.03035,2.03018,2.03033,2825426.0
2008-03-26 15:49:00,2.03039,2.03072,2.03022,2.03022,1798974.0
2008-03-26 15:50:00,2.03002,2.03016,2.02996,2.02996,8321361.0
2008-03-26 15:51:00,2.02977,2.02982,2.02947,2.02947,2598980.0
2008-03-26 15:52:00,2.02928,2.02946,2.02928,2.02942,5111717.0
2008-03-26 15:53:00,2.02923,2.02923,2.02863,2.02863,7263465.0
2008-03-26 15:54:00,2.02845,2.02888,2.02845,2.02885,2389270.0
2008-03-26 15:55:00,2.02907,2.02953,2.02899,2.02953,7576140.0
2008-03-26 15:56:00,2.02978,2.02992,2.02945,2.02945,4051390.0
2008-03-26 15:57:00,2.02931,2.02946,2.02926,2.02946,718037.0
2008-03-26 15:58:00,2.02929,2.02939,2.0282,2.0282,7363917.0
2008-03-26 15:59:00,2.02841,2.02859,2.02841,2.02851,3142026.0
2008-03-26 16:00:00,2.02873,2.02957,2.02873,2.02957,8241355.0
2008-03-26 16:01:00,2.02958,2.02958,2.02885,2.02885,1915166.0
2008-03-26 16:02:00,2.0286,2.0286,2.02825,2.02825,12360251.0
2008-03-26 16:03:00,2.02816,2.0282,2.0278,2.02785,40156543.0
2008-03-26 16:04:00,2.02803,2.02817,2.02803,2.02803,1435376.0
2008-03-26 16:05:00,2.02811,2.02811,2.02756,2.02792,24592276.0
2008-03-26 16:06:00,2.02775,2.02775,2.02732,2.02732,3834283.0
2008-03-26 16:07:00,2.0273,2.02778,2.0273,2.02778,2086727.0
2008-03-26 16:08:00,2.02766,2.02766,2.02755,2.02761,4055557.0
2008-03-26 16:09:00,2.02772,2.02777,2.02764,2.02777,3464839.0
2008-03-26 16:10:00,2.02784,2.02801,2.02778,2.02791,2578959.0
2008-03-26 16:11:00,2.02792,2.02797,2.02792,2.02796,13808454.0
2008-03-26 16:12:00,2.02782,2.02782,2.02733,2.02739,16468481.0
2008-03-26 16:13:00,2.02736,2.02743,2.02731,2.02736,1950995.0
2008-03-26 16:14:00,2.02763,2.02771,2.02758,2.02769,2426104.0
2008-03-26 16:15:00,2.02763,2.02786,2.02763,2.02786,754623.0
2008-03-26 16:16:00,2.02809,2.02871,2.02809,2.02871,20613824.0
2008-03-26 16:17:00,2.02871,2.02871,2.02854,2.0287,2481286.0
2008-03-26 16:18:00,2.02859,2.02899,2.02859,2.02899,4467475.0
2008-03-26 16:19:00,2.02906,2.02935,2.02906,2.02935,14615358.0
2008-03-26 16:20:00,2.02936,2.02974,2.02927,2.02974,2901282.0
2008-03-26 16:21:00,2.02969,2.02969,2.02931,2.02932,9482856.0
2008-03-26 16:22:00,2.02927,2.02936,2.02919,2.02933,49589418.0
2008-03-26 16:23:00,2.02926,2.02946,2.02924,2.02936,6625199.0
2008-03-26 16:24:00,2.02938,2.02938,2.02886,2.02886,6020901.0
2008-03-26 16:25:00,2.0289,2.0289,2.02846,2.02846,6054672.0
2008-03-26 16:26:00,2.02847,2.02851,2.02818,2.02849,518215.0
2008-03-26 16:27:00,2.0286,2.02867,2.02839,2.02867,3669658.0
2008-03-26 16:28:00,2.0287,2.02874,2.02835,2.02835,9537142.0
2008-03-26 16:29:00,2.02805,2.02805,2.02794,2.02802,5784314.0
2008-03-26 16:30:00,2.02798,2.02798,2.02716,2.02716,814491.0
2008-03-26 16:31:00,2.02704,2.02709,2.02684,2.02709,8675608.0
2008-03-26 16:32:00,2.0272,2.02763,2.0272,2.02763,11500180.0
2008-03-26 16:33:00,2.02762,2.02767,2.02726,2.02726,18909409.0
2008-03-26 16:34:00,2.02722,2.02728,2.02691,2.02691,35379963.0
2008-03-26 16:35:00,2.02701,2.02728,2.02701,2.02728,2491429.0
2008-03-26 16:36:00,2.02736,2.02782,2.02736,2.02782,19263472.0
2008-03-26 16:37:00,2.02796,2.02812,2.02796,2.02797,29417967.0
2008-03-26 16:38:00,2.028,2.02816,2.02789,2.02816,2697354.0
2008-03-26 16:39:00,2.02816,2.02818,2.02803,2.02808,2229927.0
2008-03-26 16:40:00,2.02821,2.02839,2.02816,2.02832,32213417.0
2008-03-26 16:41:00,2.02825,2.02825,2.0279,2.02813,1386292.0
2008-03-26 16:42:00,2.02815,2.02825,2.02793,2.02825,9293444.0
2008-03-26 16:43:00,2.02825,2.02839,2.02825,2.02832,12818388.0
2008-03-26 16:44:00,2.02851,2.02888,2.02851,2.02882,31141078.0
2008-03-26 16:45:00,2.02862,2.0287,2.02842,2.02842,9008940.0
2008-03-26 16:46:00,2.02815,2.02826,2.02806,2.02806,3490092.0
2008-03-26 16:47:00,2.02797,2.0283,2.02797,2.02824,13676581.0
2008-03-26 16:48:00,2.02825,2.02833,2.02808,2.02808,23747821.0
2008-03-26 16:49:00,2.02818,2.02841,2.02818,2.02841,2206045.0
2008-03-26 16:50:00,2.02846,2.02861,2.02835,2.02846,7128320.0
2008-03-26 16:51:00,2.02833,2.02856,2.02822,2.02856,2466086.0
2008-03-26 16:52:00,2.02848,2.02848,2.02802,2.02823,10252708.0
2008-03-26 16:53:00,2.02851,2.029,2.02851,2.029,1209159.0
2008-03-26 16:54:00,2.02902,2.02923,2.02902,2.02923,2030141.0
2008-03-26 16:55:00,2.02928,2.02977,2.02928,2.02977,4450450.0
2008-03-26 16:56:00,2.02975,2.03004,2.02975,2.03002,4728313.0
2008-03-26 16:57:00,2.03012,2.03029,2.03011,2.03015,3448515.0
2008-03-26 16:58:00,2.03016,2.03048,2.03016,2.03048,12965807.0
2008-03-26 16:59:00,2.03064,2.03081,2.03064,2.03073,683370.0
2008-03-26 17:00:00,2.03071,2.03105,2.03071,2.03105,8915019.0
2008-03-26 17:01:00,2.03107,2.0312,2.03104,2.03112,1353785.0
2008-03-26 17:02:00,2.03122,2.03147,2.03114,2.0313,3385746.0
2008-03-26 17:03:00,2.03126,2.0315,2.03126,2.03134,1853695.0
2008-03-26 17:04:00,2.03111,2.03111,2.03063,2.03063,2264344.0
2008-03-26 17:05:00,2.03062,2.03062,2.03025,2.03025,15516329.0
2008-03-26 17:06:00,2.03019,2.03026,2.03004,2.03004,4845671.0
2008-03-26 17:07:00,2.03004,2.03036,2.0288,2.03036,3786939.0
2008-03-26 17:08:00,2.03055,2.03055,2.03027,2.03027,21457712.0
2008-03-26 17:09:00,2.03027,2.03037,2.03022,2.03033,5034460.0
2008-03-26 17:10:00,2.03027,2.0303,2.03014,2.0303,7981877.0
2008-03-26 17:11:00,2.03045,2.03093,2.03045,2.03093,969201.0
2008-03-26 17:12:00,2.03093,2.03096,2.03078,2.03092,8621729.0
2008-03-26 17:13:00,2.03106,2.03142,2.03085,2.03085,4443801.0
2008-03-26 17:14:00,2.03069,2.03069,2.03019,2.03029,19442833.0
2008-03-26 17:15:00,2.03025,2.03039,2.0302,2.03039,3539220.0
2008-03-26 17:16:00,2.03053,2.03062,2.03053,2.03056,233933928.0
2008-03-26 17:17:00,2.03051,2.03115,2.03051,2.03115,11629889.0
2008-03-26 17:18:00,2.0311,2.03127,2.0311,2.03125,2220819.0
2008-03-26 17:19:00,2.03118,2.03124,2.0309,2.0309,11511858.0
2008-03-26 17:20:00,2.0309,2.0309,2.03059,2.0306,15256480.0
2008-03-26 17:21:00,2.0305,2.0305,2.03018,2.03018,7716773.0
2008-03-26 17:22:00,2.0302,2.0302,2.02982,2.02982,11791829.0
2008-03-26 17:23:00,2.02983,2.02983,2.02951,2.02951,17428820.0
2008-03-26 17:24:00,2.02952,2.02952,2.029,2.029,10805996.0
2008-03-26 17:25:00,2.02899,2.02923,2.02894,2.02913,12838919.0
2008-03-26 17:26:00,2.02925,2.02953,2.02902,2.02943,3453838.0
2008-03-26 17:27:00,2.02959,2.03028,2.02959,2.03028,16184055.0
2008-03-26 17:28:00,2.03051,2.03081,2.03038,2.03051,8522198.0
2008-03-26 17:29:00,2.03016,2.03088,2.03016,2.03088,15890380.0
2008-03-26 17:30:00,2.03103,2.03129,2.03103,2.03113,10707037.0
2008-03-26 17:31:00,2.03103,2.03108,2.03074,2.03108,13598745.0
2008-03-26 17:32:00,2.0312,2.03142,2.0312,2.03136,3064317.0
2008-03-26 17:33:00,2.03139,2.03157,2.03116,2.03152,1693907.0
2008-03-26 17:34:00,2.03151,2.03185,2.03151,2.03185,11785292.0
2008-03-26 17:35:00,2.0319,2.03195,2.0317,2.03186,2302429.0
2008-03-26 17:36:00,2.03195,2.03257,2.03188,2.03257,21057324.0
2008-03-26 17:37:00,2.03257,2.03275,2.03256,2.03256,10032139.0
2008-03-26 17:38:00,2.03247,2.03315,2.03247,2.03315,25631492.0
2008-03-26 17:39:00,2.03313,2.03383,2.03313,2.03383,4171875.0
2008-03-26 17:40:00,2.03391,2.03408,2.03377,2.03377,7957266.0
2008-03-26 17:41:00,2.03361,2.03361,2.03329,2.03336,8076542.0
2008-03-26 17:42:00,2.03346,2.03368,2.03316,2.03316,1099506.0
2008-03-26 17:43:00,2.03345,2.03384,2.03345,2.03384,2615021.0
2008-03-26 17:44:00,2.03392,2.03393,2.03375,2.03375,15519174.0
2008-03-26 17:45:00,2.03377,2.03407,2.03374,2.03407,6010404.0
2008-03-26 17:46:00,2.03417,2.0342,2.03398,2.03411,20364687.0
2008-03-26 17:47:00,2.03402,2.03413,2.03372,2.03413,9078756.0
2008-03-26 17:48:00,2.03424,2.03424,2.03371,2.03371,698570.0
2008-03-26 17:49:00,2.0334,2.03344,2.03304,2.03304,4156368.0
2008-03-26 17:50:00,2.03302,2.03302,2.03286,2.03286,6970366.0
2008-03-26 17:51:00,2.03298,2.03336,2.03298,2.03323,4405729.0
2008-03-26 17:52:00,2.03342,2.03357,2.03325,2.03325,7504338.0
2008-03-26 17:53:00,2.03331,2.03374,2.03331,2.03374,2329313.0
2008-03-26 17:54:00,2.03382,2.03382,2.03358,2.03374,2801749.0
2008-03-26 17:55:00,2.03372,2.03382,2.03358,2.03382,9172907.0
2008-03-26 17:56:00,2.03412,2.03432,2.03384,2.03384,1997297.0
2008-03-26 17:57:00,2.03425,2.03487,2.03425,2.03487,83107615.0
2008-03-26 17:58:00,2.03488,2.03532,2.03488,2.03531,15710389.0
2008-03-26 17:59:00,2.03549,2.03637,2.03549,2.03637,7314926.0
2008-03-26 18:00:00,2.03639,2.03652,2.03625,2.03636,10896783.0
2008-03-26 18:01:00,2.03645,2.0367,2.03645,2.0367,5098845.0
2008-03-26 18:02:00,2.03666,2.03666,2.03644,2.03653,10480828.0
2008-03-26 18:03:00,2.03631,2.0368,2.03631,2.0368,1254297.0
2008-03-26 18:04:00,2.03664,2.03664,2.03643,2.03643,5928996.0
2008-03-26 18:05:00,2.03642,2.03669,2.03642,2.03665,12901368.0
2008-03-26 18:06:00,2.03672,2.03672,2.03655,2.03662,13622839.0
2008-03-26 18:07:00,2.03676,2.03684,2.03669,2.03669,31491425.0
2008-03-26 18:08:00,2.03651,2.03656,2.03612,2.03656,11903945.0
2008-03-26 18:09:00,2.0368,2.03705,2.03679,2.03686,29260484.0
2008-03-26 18:10:00,2.03697,2.03708,2.03661,2.03661,12411249.0
2008-03-26 18:11:00,2.03661,2.03681,2.03648,2.03681,5161606.0
2008-03-26 18:12:00,2.03662,2.03727,2.03662,2.03721,10678112.0
2008-03-26 18:13:00,2.03711,2.03718,2.03694,2.03716,2725409.0
2008-03-26 18:14:00,2.03723,2.03755,2.03723,2.03755,429499.0
2008-03-26 18:15:00,2.03759,2.03759,2.03728,2.03728,2401878.0
2008-03-26 18:16:00,2.03736,2.03769,2.03736,2.03769,6651022.0
2008-03-26 18:17:00,2.03767,2.03771,2.03758,2.03766,5318330.0
2008-03-26 18:18:00,2.03789,2.03828,2.03789,2.03809,6827185.0
2008-03-26 18:19:00,2.0382,2.03825,2.03795,2.03795,17796673.0
2008-03-26 18:20:00,2.03819,2.03888,2.03819,2.03888,5164970.0
2008-03-26 18:21:00,2.03907,2.03956,2.03907,2.03956,1447285.0
2008-03-26 18:22:00,2.03958,2.03988,2.03958,2.03988,907538.0
2008-03-26 18:23:00,2.0399,2.04019,2.0399,2.04019,2315341.0
2008-03-26 18:24:00,2.0402,2.04049,2.04015,2.04049,2764516.0
2008-03-26 18:25:00,2.04052,2.04079,2.04046,2.04079,10444905.0
2008-03-26 18:26:00,2.04072,2.04113,2.04072,2.04113,16474937.0
2008-03-26 18:27:00,2.04116,2.04145,2.04116,2.04131,1103078.0
2008-03-26 18:28:00,2.04139,2.04178,2.04134,2.04134,31058838.0
2008-03-26 18:29:00,2.04123,2.04126,2.04112,2.04115,6911871.0
2008-03-26 18:30:00,2.04106,2.04115,2.04098,2.04115,2014464.0
2008-03-26 18:31:00,2.04106,2.04113,2.04079,2.04079,11938740.0
2008-03-26 18:32:00,2.04094,2.04112,2.04093,2.04093,21283330.0
2008-03-26 18:33:00,2.04083,2.04083,2.0406,2.04069,16199533.0
2008-03-26 18:34:00,2.04066,2.04071,2.04043,2.04043,3191913.0
2008-03-26 18:35:00,2.0403,2.0403,2.0399,2.03991,13218612.0
2008-03-26 18:36:00,2.0399,2.03994,2.03979,2.03979,3129205.0
2008-03-26 18:37:00,2.03976,2.04021,2.03976,2.04021,12413966.0
2008-03-26 18:38:00,2.04034,2.04107,2.04031,2.04095,9823680.0
2008-03-26 18:39:00,2.04112,2.0414,2.04111,2.0414,6960770.0
2008-03-26 18:40:00,2.04162,2.04169,2.04156,2.04162,17768589.0
2008-03-26 18:41:00,2.04162,2.04162,2.0413,2.0413,1240306.0
2008-03-26 18:42:00,2.04129,2.04129,2.04099,2.04111,19035324.0
2008-03-26 18:43:00,2.04099,2.04123,2.04086,2.04114,14026088.0
2008-03-26 18:44:00,2.0412,2.04155,2.0412,2.04155,5648990.0
2008-03-26 18:45:00,2.0416,2.04162,2.04146,2.04157,1739784.0
2008-03-26 18:46:00,2.0415,2.0415,2.04131,2.04148,1413412.0
2008-03-26 18:47:00,2.04175,2.04215,2.04175,2.04215,7659960.0
2008-03-26 18:48:00,2.04217,2.04217,2.04207,2.04211,3158483.0
2008-03-26 18:49:00,2.042,2.042,2.04171,2.04193,6422257.0
2008-03-26 18:50:00,2.04205,2.04225,2.04205,2.04217,2104781.0
2008-03-26 18:51:00,2.04217,2.04239,2.04192,2.04223,5814453.0
2008-03-26 18:52:00,2.04215,2.04224,2.04213,2.04224,6396803.0
2008-03-26 18:53:00,2.0422,2.04259,2.0422,2.04259,12660217.0
2008-03-26 18:54:00,2.04293,2.04312,2.04278,2.04278,2773503.0
2008-03-26 18:55:00,2.04303,2.04352,2.04303,2.04352,4593715.0
2008-03-26 18:56:00,2.04352,2.04352,2.04321,2.04321,8207957.0
2008-03-26 18:57:00,2.04307,2.04307,2.04292,2.04292,4412123.0
2008-03-26 18:58:00,2.04283,2.04283,2.04124,2.04279,983003.0
2008-03-26 18:59:00,2.04306,2.04327,2.04302,2.04315,6962156.0
2008-03-26 19:00:00,2.04309,2.04312,2.04296,2.04301,15378473.0
2008-03-26 19:01:00,2.0429,2.043,2.04258,2.04258,3401736.0
2008-03-26 19:02:00,2.04246,2.04246,2.04217,2.04217,1432636.0
2008-03-26 19:03:00,2.042,2.042,2.04142,2.04146,22897611.0
2008-03-26 19:04:00,2.04156,2.04176,2.04156,2.04166,18190026.0
2008-03-26 19:05:00,2.0418,2.04214,2.04174,2.04214,18960775.0
2008-03-26 19:06:00,2.04215,2.04237,2.04215,2.04228,3203443.0
2008-03-26 19:07:00,2.04237,2.04279,2.04237,2.04279,4858961.0
2008-03-26 19:08:00,2.04305,2.04305,2.04283,2.04293,4098853.0
2008-03-26 19:09:00,2.04291,2.04291,2.04257,2.04257,3561369.0
2008-03-26 19:10:00,2.04246,2.04254,2.04226,2.04253,2452686.0
2008-03-26 19:11:00,2.04257,2.04257,2.04237,2.04247,22435554.0
2008-03-26 19:12:00,2.04273,2.0431,2.04273,2.0431,17238452.0
2008-03-26 19:13:00,2.04289,2.04305,2.0427,2.0429,7912250.0
2008-03-26 19:14:00,2.04306,2.04306,2.04235,2.04235,7504968.0
2008-03-26 19:15:00,2.04223,2.04225,2.04202,2.04203,2460157.0
2008-03-26 19:16:00,2.04211,2.04272,2.04211,2.04272,1595512.0
2008-03-26 19:17:00,2.04282,2.04311,2.0428,2.04311,11939120.0
2008-03-26 19:18:00,2.04333,2.04401,2.04333,2.04401,3462411.0
2008-03-26 19:19:00,2.04405,2.04406,2.04364,2.04364,2816448.0
2008-03-26 19:20:00,2.0436,2.0436,2.04324,2.04349,3017152.0
2008-03-26 19:21:00,2.04354,2.04377,2.0435,2.04377,4871555.0
2008-03-26 19:22:00,2.04388,2.04396,2.04383,2.04391,5165111.0
2008-03-26 19:23:00,2.04397,2.04399,2.04358,2.04358,10625278.0
2008-03-26 19:24:00,2.04346,2.04348,2.0434,2.04345,6671573.0
2008-03-26 19:25:00,2.04339,2.04339,2.04264,2.04264,27883226.0
2008-03-26 19:26:00,2.04267,2.04267,2.04253,2.0426,4055352.0
2008-03-26 19:27:00,2.04255,2.04255,2.04245,2.04251,2549223.0
2008-03-26 19:28:00,2.04258,2.04267,2.04252,2.04259,16927164.0
2008-03-26 19:29:00,2.04255,2.04257,2.04241,2.04249,1110627.0
2008-03-26 19:30:00,2.0425,2.0425,2.04118,2.04148,34897703.0
2008-03-26 19:31:00,2.04146,2.04177,2.04146,2.04177,4034513.0
2008-03-26 19:32:00,2.04177,2.04177,2.0415,2.04157,1902090.0
2008-03-26 19:33:00,2.04151,2.04197,2.04151,2.04197,7981110.0
2008-03-26 19:34:00,2.04214,2.0423,2.04197,2.04197,12822463.0
2008-03-26 19:35:00,2.04181,2.04186,2.04134,2.04186,2573562.0
2008-03-26 19:36:00,2.04192,2.04201,2.04169,2.04177,3562056.0
2008-03-26 19:37:00,2.04196,2.04262,2.04196,2.0425,9976056.0
2008-03-26 19:38:00,2.04236,2.04236,2.04197,2.04202,5852889.0
2008-03-26 19:39:00,2.04174,2.04181,2.04136,2.04136,9387656.0
2008-03-26 19:40:00,2.04125,2.04136,2.04108,2.04132,3305298.0
2008-03-26 19:41:00,2.04125,2.04201,2.04125,2.04201,6381029.0
2008-03-26 19:42:00,2.0422,2.04257,2.0422,2.04257,2024108.0
2008-03-26 19:43:00,2.04275,2.04305,2.04249,2.04249,8689358.0
2008-03-26 19:44:00,2.04234,2.04234,2.0421,2.0421,3170019.0
2008-03-26 19:45:00,2.0419,2.0419,2.04092,2.04094,7443062.0
2008-03-26 19:46:00,2.041,2.04117,2.04093,2.04117,3101735.0
2008-03-26 19:47:00,2.04119,2.04142,2.04119,2.04138,2953340.0
2008-03-26 19:48:00,2.04124,2.04153,2.04124,2.04153,4307050.0
2008-03-26 19:49:00,2.04151,2.04151,2.04134,2.04143,1380739.0
2008-03-26 19:50:00,2.04152,2.04161,2.04136,2.04161,1300946.0
2008-03-26 19:51:00,2.04176,2.042,2.04162,2.042,6911629.0
2008-03-26 19:52:00,2.04193,2.04193,2.04177,2.04193,11920966.0
2008-03-26 19:53:00,2.04192,2.04211,2.04152,2.04211,657181.0
2008-03-26 19:54:00,2.04213,2.04253,2.04213,2.04253,11738969.0
2008-03-26 19:55:00,2.04257,2.0428,2.04257,2.0428,3670912.0
2008-03-26 19:56:00,2.04299,2.04313,2.04285,2.04285,2243655.0
2008-03-26 19:57:00,2.04292,2.04333,2.04292,2.04333,2326591.0
2008-03-26 19:58:00,2.0435,2.04372,2.04347,2.04372,2502967.0
2008-03-26 19:59:00,2.04367,2.04369,2.04348,2.04348,4045165.0
2008-03-26 20:00:00,2.04334,2.04358,2.04311,2.04358,1510575.0
2008-03-26 20:01:00,2.0437,2.04383,2.04325,2.04325,1977449.0
2008-03-26 20:02:00,2.04318,2.0434,2.04311,2.0434,9821181.0
2008-03-26 20:03:00,2.04344,2.04375,2.04337,2.04375,8208854.0
2008-03-26 20:04:00,2.04381,2.04424,2.04381,2.04424,1456737.0
2008-03-26 20:05:00,2.04427,2.04465,2.044,2.04465,5611266.0
2008-03-26 20:06:00,2.0447,2.04483,2.04453,2.04483,4018398.0
2008-03-26 20:07:00,2.04482,2.04505,2.04466,2.04505,4330130.0
2008-03-26 20:08:00,2.0452,2.0452,2.0447,2.0447,17193933.0
2008-03-26 20:09:00,2.04469,2.04469,2.04444,2.0445,11495041.0
2008-03-26 20:10:00,2.04446,2.04459,2.04437,2.04459,6590534.0
2008-03-26 20:11:00,2.04451,2.0447,2.04451,2.04469,1228869.0
2008-03-26 20:12:00,2.04469,2.04474,2.04454,2.04454,3520689.0
2008-03-26 20:13:00,2.04458,2.04458,2.04401,2.04401,1925230.0
2008-03-26 20:14:00,2.04378,2.04379,2.04364,2.04379,5503121.0
2008-03-26 20:15:00,2.04381,2.04404,2.04381,2.04403,32665191.0
2008-03-26 20:16:00,2.04428,2.0444,2.04422,2.04422,8490626.0
2008-03-26 20:17:00,2.04415,2.04415,2.0433,2.0433,2233316.0
2008-03-26 20:18:00,2.04319,2.04324,2.04287,2.04324,5739686.0
2008-03-26 20:19:00,2.04325,2.04328,2.04313,2.04326,816908.0
2008-03-26 20:20:00,2.04314,2.04314,2.04279,2.0428,7157041.0
2008-03-26 20:21:00,2.04254,2.04254,2.04231,2.04234,2388091.0
2008-03-26 20:22:00,2.0425,2.04265,2.04209,2.04209,23264852.0
2008-03-26 20:23:00,2.04208,2.04208,2.04158,2.04158,11064040.0
2008-03-26 20:24:00,2.04174,2.04212,2.04166,2.04212,10468893.0
2008-03-26 20:25:00,2.04218,2.04235,2.04214,2.04235,4927851.0
2008-03-26 20:26:00,2.04231,2.04231,2.04219,2.04219,6090867.0
2008-03-26 20:27:00,2.04229,2.04229,2.04212,2.04218,3013812.0
2008-03-26 20:28:00,2.04231,2.0426,2.04231,2.0426,10341703.0
2008-03-26 20:29:00,2.04268,2.0432,2.04268,2.0432,5328041.0
2008-03-26 20:30:00,2.04354,2.04407,2.04354,2.04407,4203494.0
2008-03-26 20:31:00,2.04428,2.04453,2.04428,2.04443,48794901.0
2008-03-26 20:32:00,2.04427,2.04428,2.04402,2.04428,4885416.0
2008-03-26 20:33:00,2.04433,2.04433,2.0441,2.0441,4677475.0
2008-03-26 20:34:00,2.04415,2.04424,2.04406,2.04424,3188468.0
2008-03-26 20:35:00,2.04418,2.04465,2.04402,2.04404,10247877.0
2008-03-26 20:36:00,2.04404,2.04422,2.04386,2.04386,8878674.0
2008-03-26 20:37:00,2.04395,2.04421,2.04394,2.04421,5169889.0
2008-03-26 20:38:00,2.04416,2.04423,2.04392,2.04392,3445715.0
2008-03-26 20:39:00,2.04383,2.04396,2.04375,2.04396,7468859.0
2008-03-26 20:40:00,2.04392,2.04414,2.04387,2.04414,11087961.0
2008-03-26 20:41:00,2.04411,2.04411,2.0436,2.0436,5658710.0
2008-03-26 20:42:00,2.04373,2.04385,2.04348,2.04373,13182165.0
2008-03-26 20:43:00,2.04359,2.04359,2.04339,2.04343,11702776.0
2008-03-26 20:44:00,2.04327,2.04348,2.04327,2.04348,3015985.0
2008-03-26 20:45:00,2.04354,2.04375,2.04354,2.04363,2035507.0
2008-03-26 20:46:00,2.04378,2.04386,2.04378,2.04386,2463628.0
2008-03-26 20:47:00,2.04394,2.04434,2.04394,2.04434,37396915.0
2008-03-26 20:48:00,2.04446,2.04485,2.04446,2.04485,7238835.0
2008-03-26 20:49:00,2.04494,2.04508,2.04487,2.04508,35964707.0
2008-03-26 20:50:00,2.04513,2.04548,2.0451,2.04544,2575712.0
2008-03-26 20:51:00,2.04562,2.04627,2.04562,2.04627,15920358.0
2008-03-26 20:52:00,2.04638,2.04669,2.04624,2.04624,19738243.0
2008-03-26 20:53:00,2.0462,2.0462,2.04578,2.04578,10460092.0
2008-03-26 20:54:00,2.04575,2.04591,2.04564,2.04577,20377196.0
2008-03-26 20:55:00,2.04562,2.04568,2.04562,2.04564,1013348.0
2008-03-26 20:56:00,2.04557,2.04585,2.04557,2.04585,9882095.0
2008-03-26 20:57:00,2.04572,2.04574,2.04557,2.04561,1904187.0
2008-03-26 20:58:00,2.04542,2.04542,2.04508,2.04523,2260136.0
2008-03-26 20:59:00,2.04512,2.04512,2.04448,2.04475,8720421.0
2008-03-26 21:00:00,2.04468,2.04468,2.04399,2.04399,3452125.0
2008-03-26 21:01:00,2.04388,2.04407,2.04388,2.04407,2288566.0
2008-03-26 21:02:00,2.04416,2.04425,2.04406,2.04407,8298687.0
2008-03-26 21:03:00,2.04379,2.04379,2.04343,2.04343,7900774.0
2008-03-26 21:04:00,2.04312,2.04332,2.04312,2.04332,7007570.0
2008-03-26 21:05:00,2.04338,2.04377,2.0433,2.04377,27719912.0
2008-03-26 21:06:00,2.04369,2.044,2.04369,2.044,7586295.0
2008-03-26 21:07:00,2.04409,2.04432,2.04409,2.04432,11597850.0
2008-03-26 21:08:00,2.04434,2.04461,2.04434,2.04461,1905413.0
2008-03-26 21:09:00,2.04459,2.04487,2.04452,2.04452,5987857.0
2008-03-26 21:10:00,2.04451,2.04469,2.04451,2.04469,1173604.0
2008-03-26 21:11:00,2.04465,2.04467,2.04448,2.04448,4008090.0
2008-03-26 21:12:00,2.04468,2.04478,2.04465,2.04465,30575456.0
2008-03-26 21:13:00,2.04465,2.04491,2.0446,2.04491,7081702.0
2008-03-26 21:14:00,2.04482,2.04506,2.04482,2.04494,4420359.0
2008-03-26 21:15:00,2.04503,2.04511,2.04492,2.04509,5518414.0
2008-03-26 21:16:00,2.04509,2.04534,2.04509,2.04524,7720931.0
2008-03-26 21:17:00,2.04529,2.04529,2.04499,2.0451,550324.0
2008-03-26 21:18:00,2.045,2.045,2.04489,2.045,9794493.0
2008-03-26 21:19:00,2.04483,2.04483,2.04453,2.04463,1146316.0
2008-03-26 21:20:00,2.0446,2.0446,2.04444,2.0445,8399213.0
2008-03-26 21:21:00,2.04459,2.04495,2.04457,2.04495,16623156.0
2008-03-26 21:22:00,2.04525,2.04542,2.04504,2.04504,11645679.0
2008-03-26 21:23:00,2.04511,2.04511,2.04495,2.04508,6339428.0
2008-03-26 21:24:00,2.04515,2.04538,2.04515,2.04532,10048106.0
2008-03-26 21:25:00,2.04538,2.04548,2.04524,2.04548,2771334.0
2008-03-26 21:26:00,2.04547,2.0455,2.04537,2.04537,2621704.0
2008-03-26 21:27:00,2.04519,2.04519,2.04493,2.04502,4330509.0
2008-03-26 21:28:00,2.04512,2.04528,2.04495,2.04519,1841255.0
2008-03-26 21:29:00,2.04524,2.04524,2.04498,2.04508,56693383.0
2008-03-26 21:30:00,2.04529,2.04542,2.04518,2.04542,4568948.0
2008-03-26 21:31:00,2.04536,2.04553,2.04534,2.04553,3874251.0
2008-03-26 21:32:00,2.0455,2.04577,2.0455,2.04577,8616481.0
2008-03-26 21:33:00,2.0459,2.04607,2.04586,2.04586,11018842.0
2008-03-26 21:34:00,2.04569,2.04612,2.04569,2.04612,1160525.0
2008-03-26 21:35:00,2.04616,2.04626,2.04613,2.04624,3503881.0
2008-03-26 21:36:00,2.04612,2.04632,2.04612,2.04615,1830308.0
2008-03-26 21:37:00,2.04623,2.04638,2.04623,2.04627,1954136.0
2008-03-26 21:38:00,2.04619,2.04646,2.0461,2.04646,14079304.0
2008-03-26 21:39:00,2.04645,2.04646,2.0461,2.04621,4596657.0
2008-03-26 21:40:00,2.04629,2.04642,2.04621,2.04632,8966187.0
2008-03-26 21:41:00,2.04623,2.04623,2.04587,2.04587,4679569.0
2008-03-26 21:42:00,2.04603,2.04612,2.04602,2.04602,3773466.0
2008-03-26 21:43:00,2.04606,2.0461,2.04596,2.046,7302373.0
2008-03-26 21:44:00,2.04597,2.04597,2.04564,2.04564,15960267.0
2008-03-26 21:45:00,2.04547,2.04556,2.04536,2.04542,15301765.0
2008-03-26 21:46:00,2.04543,2.04552,2.04528,2.04542,17101407.0
2008-03-26 21:47:00,2.04537,2.04581,2.04537,2.04545,94712407.0
2008-03-26 21:48:00,2.04537,2.04576,2.04537,2.04576,7663084.0
2008-03-26 21:49:00,2.04579,2.04591,2.04572,2.04582,3803520.0
2008-03-26 21:50:00,2.04577,2.04599,2.04567,2.0458,5602521.0
2008-03-26 21:51:00,2.04574,2.04574,2.04527,2.04527,4481800.0
2008-03-26 21:52:00,2.04512,2.04512,2.04489,2.0449,10518336.0
2008-03-26 21:53:00,2.04474,2.04474,2.04437,2.04447,3850776.0
2008-03-26 21:54:00,2.04441,2.04453,2.04439,2.04444,4576156.0
2008-03-26 21:55:00,2.04434,2.04434,2.04389,2.04434,5637104.0
2008-03-26 21:56:00,2.04431,2.04446,2.04431,2.04446,6698560.0
2008-03-26 21:57:00,2.04442,2.04446,2.04429,2.04446,6234561.0
2008-03-26 21:58:00,2.04442,2.04442,2.04422,2.04442,9846953.0
2008-03-26 21:59:00,2.04452,2.04452,2.04439,2.0445,27227411.0
2008-03-26 22:00:00,2.04452,2.04465,2.0445,2.04451,23562800.0
2008-03-26 22:01:00,2.04434,2.04448,2.04426,2.04448,1936528.0
2008-03-26 22:02:00,2.04471,2.04487,2.04468,2.04487,15210660.0
2008-03-26 22:03:00,2.04481,2.04481,2.0446,2.04471,590397.0
2008-03-26 22:04:00,2.04459,2.0448,2.04458,2.0448,4268075.0
2008-03-26 22:05:00,2.04488,2.04491,2.04458,2.04491,12383425.0
2008-03-26 22:06:00,2.04495,2.04512,2.04495,2.04512,31999428.0
2008-03-26 22:07:00,2.04511,2.04532,2.04511,2.04532,10868319.0
2008-03-26 22:08:00,2.04533,2.04562,2.04519,2.04562,3408205.0
2008-03-26 22:09:00,2.04585,2.04603,2.04585,2.046,18150499.0
2008-03-26 22:10:00,2.04609,2.0462,2.04605,2.04619,11382378.0
2008-03-26 22:11:00,2.04613,2.04624,2.046,2.046,6201109.0
2008-03-26 22:12:00,2.04617,2.04621,2.04575,2.04575,25042669.0
2008-03-26 22:13:00,2.04581,2.0461,2.04581,2.0461,15390857.0
2008-03-26 22:14:00,2.04616,2.04646,2.04616,2.04621,5404063.0
2008-03-26 22:15:00,2.04621,2.04629,2.04613,2.0462,8276089.0
2008-03-26 22:16:00,2.0462,2.04624,2.04606,2.0461,348055.0
2008-03-26 22:17:00,2.04597,2.04615,2.04593,2.04597,2890075.0
2008-03-26 22:18:00,2.04593,2.04596,2.04587,2.04596,7908704.0
2008-03-26 22:19:00,2.04597,2.04633,2.04597,2.04633,14223157.0
2008-03-26 22:20:00,2.04625,2.04625,2.04608,2.04608,17038642.0
2008-03-26 22:21:00,2.04604,2.04608,2.04591,2.04598,3063322.0
2008-03-26 22:22:00,2.04601,2.04601,2.04582,2.04594,17513899.0
2008-03-26 22:23:00,2.04587,2.04589,2.04565,2.04565,23464073.0
2008-03-26 22:24:00,2.04567,2.04567,2.04513,2.04567,12259739.0
2008-03-26 22:25:00,2.04572,2.04577,2.04569,2.04577,11041658.0
2008-03-26 22:26:00,2.04578,2.046,2.04578,2.046,5824362.0
2008-03-26 22:27:00,2.04608,2.04632,2.04608,2.04632,5579319.0
2008-03-26 22:28:00,2.04635,2.04657,2.04626,2.04645,3847988.0
2008-03-26 22:29:00,2.04659,2.04706,2.04648,2.04706,9495225.0
2008-03-26 22:30:00,2.04693,2.04693,2.04642,2.04642,5797331.0
2008-03-26 22:31:00,2.0464,2.0464,2.04615,2.04615,5240897.0
2008-03-26 22:32:00,2.04606,2.04606,2.04546,2.04546,7957334.0
2008-03-26 22:33:00,2.04537,2.04539,2.04497,2.04497,4268835.0
2008-03-26 22:34:00,2.04482,2.04482,2.04447,2.04447,13601282.0
2008-03-26 22:35:00,2.04435,2.04435,2.04384,2.04384,5596445.0
2008-03-26 22:36:00,2.04367,2.04367,2.043,2.04302,8073358.0
2008-03-26 22:37:00,2.04309,2.04331,2.04284,2.04284,5557339.0
2008-03-26 22:38:00,2.04264,2.04289,2.0426,2.04289,7075645.0
2008-03-26 22:39:00,2.04296,2.04317,2.04296,2.04298,1378788.0
2008-03-26 22:40:00,2.04295,2.04317,2.04295,2.04297,14163631.0
2008-03-26 22:41:00,2.04289,2.04346,2.04289,2.04346,2834400.0
2008-03-26 22:42:00,2.04353,2.04381,2.04353,2.04381,3911634.0
2008-03-26 22:43:00,2.04385,2.04385,2.04378,2.04378,10352872.0
2008-03-26 22:44:00,2.04376,2.04386,2.04376,2.04386,9029712.0
2008-03-26 22:45:00,2.04378,2.0439,2.04354,2.0439,1329821.0
2008-03-26 22:46:00,2.04408,2.04417,2.04408,2.04411,3649690.0
2008-03-26 22:47:00,2.04403,2.04403,2.04337,2.04337,4043113.0
2008-03-26 22:48:00,2.04336,2.04336,2.04296,2.04308,3141973.0
2008-03-26 22:49:00,2.04303,2.04303,2.04279,2.04279,14690126.0
2008-03-26 22:50:00,2.04271,2.04272,2.0422,2.04272,11935259.0
2008-03-26 22:51:00,2.04274,2.04321,2.04274,2.04321,6768563.0
2008-03-26 22:52:00,2.0431,2.0431,2.04274,2.04274,6553245.0
2008-03-26 22:53:00,2.04262,2.04262,2.04244,2.04244,6834335.0
2008-03-26 22:54:00,2.04227,2.04264,2.04221,2.04221,6334514.0
2008-03-26 22:55:00,2.04209,2.04241,2.04205,2.04241,25319221.0
2008-03-26 22:56:00,2.04259,2.04275,2.04259,2.04275,3925163.0
2008-03-26 22:57:00,2.04283,2.04289,2.04278,2.04289,10921026.0
2008-03-26 22:58:00,2.04287,2.04287,2.0427,2.0427,5250664.0
2008-03-26 22:59:00,2.0427,2.04362,2.0427,2.04362,1396231.0
2008-03-26 23:00:00,2.04366,2.0441,2.04364,2.04364,9701521.0
2008-03-26 23:01:00,2.04351,2.04359,2.04314,2.04314,12009719.0
2008-03-26 23:02:00,2.04315,2.04315,2.04302,2.04307,7430522.0
2008-03-26 23:03:00,2.0431,2.04329,2.0431,2.04324,3522425.0
2008-03-26 23:04:00,2.04328,2.04332,2.04316,2.04316,2204507.0
2008-03-26 23:05:00,2.04339,2.04339,2.04336,2.04336,935083.0
2008-03-26 23:06:00,2.04359,2.04443,2.04358,2.04443,7739528.0
2008-03-26 23:07:00,2.04457,2.04471,2.04457,2.04469,1506104.0
2008-03-26 23:08:00,2.04472,2.04472,2.04426,2.04426,2977740.0
2008-03-26 23:09:00,2.04457,2.04511,2.04457,2.04511,518582.0
2008-03-26 23:10:00,2.04499,2.04504,2.04497,2.04504,12289891.0
2008-03-26 23:11:00,2.045,2.045,2.04482,2.04482,6232267.0
2008-03-26 23:12:00,2.0448,2.0448,2.0446,2.04467,4967679.0
2008-03-26 23:13:00,2.04455,2.04455,2.04434,2.04442,5560318.0
2008-03-26 23:14:00,2.04446,2.04467,2.04412,2.04412,8491872.0
2008-03-26 23:15:00,2.04399,2.04399,2.04382,2.04388,4379116.0
2008-03-26 23:16:00,2.04377,2.04396,2.04377,2.04384,2078596.0
2008-03-26 23:17:00,2.0438,2.04383,2.04339,2.04383,944334.0
2008-03-26 23:18:00,2.04389,2.04405,2.04389,2.04392,1522019.0
2008-03-26 23:19:00,2.04404,2.0441,2.04395,2.04401,3470940.0
2008-03-26 23:20:00,2.04385,2.04387,2.04351,2.04351,5585771.0
2008-03-26 23:21:00,2.04356,2.04361,2.04353,2.04357,7791767.0
2008-03-26 23:22:00,2.0435,2.04386,2.0435,2.04386,9576939.0
2008-03-26 23:23:00,2.04396,2.04416,2.04391,2.04416,10312104.0
2008-03-26 23:24:00,2.04406,2.04423,2.04391,2.04391,12476873.0
2008-03-26 23:25:00,2.04393,2.04393,2.04336,2.04339,7629870.0
2008-03-26 23:26:00,2.04332,2.04332,2.04243,2.04262,14746640.0
2008-03-26 23:27:00,2.04261,2.04275,2.04261,2.04269,2525841.0
2008-03-26 23:28:00,2.04276,2.04283,2.04255,2.04283,2010269.0
2008-03-26 23:29:00,2.04288,2.04299,2.04255,2.04299,5695484.0
2008-03-26 23:30:00,2.0429,2.04306,2.04289,2.04306,4082105.0
2008-03-26 23:31:00,2.04316,2.04337,2.04305,2.04305,8046014.0
2008-03-26 23:32:00,2.04292,2.04292,2.04283,2.0429,4786693.0
2008-03-26 23:33:00,2.04274,2.04289,2.04274,2.04275,7370950.0
2008-03-26 23:34:00,2.04259,2.04259,2.04241,2.04246,3312276.0
2008-03-26 23:35:00,2.04259,2.04314,2.04259,2.04313,8083871.0
2008-03-26 23:36:00,2.04322,2.04362,2.04322,2.04341,9014987.0
2008-03-26 23:37:00,2.04327,2.04327,2.04279,2.04279,8445940.0
2008-03-26 23:38:00,2.04292,2.04292,2.04268,2.04271,12154829.0
2008-03-26 23:39:00,2.04266,2.04266,2.04236,2.04236,17303112.0
2008-03-26 23:40:00,2.04233,2.04233,2.04201,2.04216,7060337.0
2008-03-26 23:41:00,2.04211,2.04211,2.04152,2.04152,7463592.0
2008-03-26 23:42:00,2.04139,2.04164,2.04139,2.04164,6231084.0
2008-03-26 23:43:00,2.04166,2.04171,2.04154,2.04159,1452896.0
2008-03-26 23:44:00,2.0416,2.04183,2.0416,2.04183,12261642.0
2008-03-26 23:45:00,2.04195,2.04223,2.04195,2.04217,7800718.0
2008-03-26 23:46:00,2.04207,2.04212,2.04182,2.04182,1724102.0
2008-03-26 23:47:00,2.04173,2.04177,2.0417,2.0417,10555529.0
2008-03-26 23:48:00,2.04126,2.04209,2.04126,2.04209,9078524.0
2008-03-26 23:49:00,2.04227,2.04266,2.04227,2.04256,21078168.0
2008-03-26 23:50:00,2.0425,2.0425,2.04157,2.04159,10049723.0
2008-03-26 23:51:00,2.04157,2.04161,2.04147,2.04147,8664951.0
2008-03-26 23:52:00,2.04154,2.04162,2.04151,2.04157,2938976.0
2008-03-26 23:53:00,2.04159,2.04182,2.04159,2.04182,3851331.0
2008-03-26 23:54:00,2.04185,2.04198,2.04163,2.04163,12095404.0
2008-03-26 23:55:00,2.0417,2.04202,2.0417,2.04202,4805743.0
2008-03-26 23:56:00,2.0423,2.0425,2.04223,2.04223,5766477.0
2008-03-26 23:58:00,2.042,2.04216,2.04188,2.04216,5446062.0
2008-03-26 23:59:00,2.04222,2.04255,2.04222,2.04251,10326794.0
2008-03-27 00:00:00,2.04244,2.04244,2.04215,2.04215,14893730.0
2008-03-27 00:01:00,2.04208,2.04208,2.04193,2.04193,16865666.0
2008-03-27 00:02:00,2.04172,2.0423,2.04172,2.04209,3450784.0
2008-03-27 00:03:00,2.04183,2.04183,2.04151,2.04166,10563981.0
2008-03-27 00:04:00,2.04166,2.04175,2.04158,2.04175,6969936.0
2008-03-27 00:05:00,2.04188,2.04221,2.04188,2.04217,1925069.0
2008-03-27 00:06:00,2.04205,2.04205,2.04158,2.04168,4407336.0
2008-03-27 00:07:00,2.04182,2.04215,2.04182,2.04204,5151819.0
2008-03-27 00:08:00,2.04224,2.04242,2.04224,2.04235,31870366.0
2008-03-27 00:09:00,2.0422,2.0422,2.04189,2.04189,5530237.0
2008-03-27 00:10:00,2.04202,2.04202,2.04176,2.04179,3763457.0
2008-03-27 00:11:00,2.04189,2.04211,2.04189,2.04211,6329882.0
2008-03-27 00:12:00,2.04217,2.04285,2.04217,2.04285,7002554.0
2008-03-27 00:13:00,2.04293,2.04304,2.04282,2.04282,6119029.0
2008-03-27 00:14:00,2.04283,2.04289,2.04278,2.04278,9457910.0
2008-03-27 00:15:00,2.04274,2.04274,2.04246,2.04246,6375258.0
2008-03-27 00:16:00,2.04241,2.0425,2.04239,2.0425,9444232.0
2008-03-27 00:17:00,2.04253,2.04276,2.0425,2.04276,11138377.0
2008-03-27 00:18:00,2.0429,2.043,2.04237,2.0427,8800427.0
2008-03-27 00:19:00,2.04281,2.0429,2.04275,2.04275,1738789.0
2008-03-27 00:20:00,2.04261,2.04261,2.04236,2.04236,3910588.0
2008-03-27 00:21:00,2.04241,2.04247,2.04226,2.04247,6950429.0
2008-03-27 00:22:00,2.0425,2.04275,2.04237,2.04275,11320866.0
2008-03-27 00:23:00,2.04283,2.04304,2.04282,2.04304,5608890.0
2008-03-27 00:24:00,2.04314,2.04332,2.04283,2.04283,5361527.0
2008-03-27 00:25:00,2.04274,2.04276,2.04264,2.04265,10076432.0
2008-03-27 00:26:00,2.04268,2.04279,2.04252,2.04252,7239721.0
2008-03-27 00:27:00,2.04257,2.04257,2.04228,2.04236,5284291.0
2008-03-27 00:28:00,2.0425,2.043,2.0425,2.043,1932246.0
2008-03-27 00:29:00,2.04297,2.04303,2.0429,2.0429,10813938.0
2008-03-27 00:30:00,2.04284,2.04298,2.04284,2.04287,9861941.0
2008-03-27 00:31:00,2.04303,2.04303,2.04271,2.04271,11657346.0
2008-03-27 00:32:00,2.04275,2.04275,2.04233,2.04233,10992761.0
2008-03-27 00:33:00,2.04231,2.04231,2.04213,2.04214,3484139.0
2008-03-27 00:34:00,2.04219,2.04228,2.04219,2.04228,4119916.0
2008-03-27 00:35:00,2.04236,2.0426,2.04234,2.0426,15328582.0
2008-03-27 00:36:00,2.04263,2.04263,2.04244,2.04244,9045092.0
2008-03-27 00:37:00,2.0424,2.04259,2.0424,2.04244,4146716.0
2008-03-27 00:38:00,2.04227,2.04227,2.04186,2.04188,16069367.0
2008-03-27 00:40:00,2.04191,2.04191,2.04169,2.04178,4951920.0
2008-03-27 00:41:00,2.04177,2.04177,2.04133,2.04133,9838557.0
2008-03-27 00:42:00,2.04176,2.04199,2.04176,2.04188,8259622.0
2008-03-27 00:44:00,2.04197,2.0421,2.04196,2.04206,13080288.0
2008-03-27 00:45:00,2.04202,2.0424,2.04202,2.0424,19803811.0
2008-03-27 00:46:00,2.04247,2.04253,2.04211,2.04211,7682976.0
2008-03-27 00:47:00,2.04195,2.04195,2.04178,2.04195,1639410.0
2008-03-27 00:48:00,2.04218,2.04243,2.04217,2.04217,33312679.0
2008-03-27 00:49:00,2.04208,2.04219,2.04189,2.04205,5633540.0
2008-03-27 00:50:00,2.04209,2.04218,2.04199,2.04199,5380284.0
2008-03-27 00:51:00,2.04221,2.04226,2.04189,2.04226,8923792.0
2008-03-27 00:52:00,2.04234,2.04244,2.04224,2.04224,1940978.0
2008-03-27 00:53:00,2.04218,2.04218,2.04196,2.04209,7306012.0
2008-03-27 00:54:00,2.04212,2.04218,2.04204,2.04216,10449223.0
2008-03-27 00:55:00,2.04207,2.04222,2.04204,2.04215,3310670.0
2008-03-27 00:56:00,2.04215,2.04227,2.04178,2.04226,3127706.0
2008-03-27 00:57:00,2.04224,2.04227,2.042,2.04227,7922963.0
2008-03-27 00:58:00,2.04238,2.0426,2.04228,2.0426,8400448.0
2008-03-27 00:59:00,2.04261,2.04261,2.04237,2.04254,13339645.0
2008-03-27 01:00:00,2.04207,2.04254,2.04207,2.04254,3157051.0
2008-03-27 01:01:00,2.04237,2.04245,2.04228,2.04231,8787170.0
2008-03-27 01:02:00,2.04243,2.04245,2.04228,2.04228,2558271.0
2008-03-27 01:03:00,2.04251,2.04299,2.04251,2.04299,10792781.0
2008-03-27 01:04:00,2.04295,2.04316,2.04295,2.04297,9480959.0
2008-03-27 01:05:00,2.04294,2.04302,2.04289,2.04289,5497259.0
2008-03-27 01:06:00,2.04274,2.04279,2.04263,2.04263,8208784.0
2008-03-27 01:07:00,2.04263,2.04263,2.04253,2.04253,22469736.0
2008-03-27 01:08:00,2.04268,2.04286,2.04268,2.04269,11189105.0
2008-03-27 01:09:00,2.04259,2.04259,2.0423,2.04254,10053679.0
2008-03-27 01:10:00,2.04257,2.04278,2.04257,2.04266,5182012.0
2008-03-27 01:11:00,2.0427,2.04283,2.04248,2.04276,9733935.0
2008-03-27 01:12:00,2.04275,2.04289,2.04268,2.04268,19051552.0
2008-03-27 01:13:00,2.04255,2.0428,2.04225,2.0428,6318296.0
2008-03-27 01:14:00,2.04292,2.04292,2.04243,2.04246,11071786.0
2008-03-27 01:15:00,2.04263,2.043,2.04263,2.04272,5133506.0
2008-03-27 01:16:00,2.04262,2.04278,2.04262,2.04272,5371297.0
2008-03-27 01:17:00,2.04288,2.04324,2.04288,2.0431,4258360.0
2008-03-27 01:18:00,2.04301,2.04301,2.04278,2.04278,2016609.0
2008-03-27 01:19:00,2.0425,2.04256,2.04237,2.04253,11670760.0
2008-03-27 01:20:00,2.04257,2.04278,2.04232,2.04232,4643306.0
2008-03-27 01:21:00,2.04283,2.04339,2.04283,2.04334,13370457.0
2008-03-27 01:22:00,2.04329,2.04329,2.04309,2.04309,11971450.0
2008-03-27 01:23:00,2.0431,2.04325,2.04304,2.04325,4052314.0
2008-03-27 01:24:00,2.04328,2.04328,2.0431,2.04316,4393199.0
2008-03-27 01:25:00,2.0432,2.04335,2.04311,2.04335,5103828.0
2008-03-27 01:26:00,2.04333,2.04375,2.04333,2.04361,9510091.0
2008-03-27 01:27:00,2.04373,2.04394,2.04354,2.04394,4135659.0
2008-03-27 01:28:00,2.04404,2.04419,2.04403,2.04403,4530999.0
2008-03-27 01:29:00,2.04414,2.04434,2.04414,2.04419,7380956.0
2008-03-27 01:30:00,2.04418,2.04423,2.04381,2.04423,14579688.0
2008-03-27 01:31:00,2.04421,2.04421,2.04368,2.04405,11119680.0
2008-03-27 01:32:00,2.0442,2.0442,2.04397,2.04397,6449537.0
2008-03-27 01:33:00,2.04387,2.04387,2.04355,2.04367,4779313.0
2008-03-27 01:34:00,2.04373,2.04417,2.04373,2.04417,11568075.0
2008-03-27 01:35:00,2.04424,2.04443,2.04415,2.04415,2341760.0
2008-03-27 01:36:00,2.04431,2.04433,2.0442,2.0442,6209851.0
2008-03-27 01:37:00,2.04419,2.04444,2.04281,2.04391,10406374.0
2008-03-27 01:38:00,2.04412,2.04441,2.04412,2.04441,6313809.0
2008-03-27 01:39:00,2.04432,2.04433,2.04425,2.04425,1592756.0
2008-03-27 01:40:00,2.04432,2.04443,2.04422,2.04443,5063995.0
2008-03-27 01:41:00,2.04428,2.04433,2.04414,2.04433,6504570.0
2008-03-27 01:42:00,2.04435,2.04447,2.04426,2.04447,2596788.0
2008-03-27 01:43:00,2.04459,2.04461,2.04443,2.04457,12550195.0
2008-03-27 01:44:00,2.04458,2.04458,2.04449,2.04452,6856019.0
2008-03-27 01:45:00,2.04461,2.04468,2.04458,2.04461,4236903.0
2008-03-27 01:46:00,2.04462,2.04462,2.04425,2.04425,7193916.0
2008-03-27 01:47:00,2.04407,2.04407,2.04351,2.04351,3530295.0
2008-03-27 01:48:00,2.04347,2.04354,2.04336,2.04336,7681870.0
2008-03-27 01:50:00,2.0431,2.0431,2.04258,2.04276,7207826.0
2008-03-27 01:51:00,2.04258,2.04258,2.04224,2.04224,5133255.0
2008-03-27 01:52:00,2.04196,2.04196,2.04168,2.04168,6489101.0
2008-03-27 01:53:00,2.04167,2.0417,2.04153,2.0417,5842057.0
2008-03-27 01:54:00,2.04169,2.04206,2.04169,2.04205,4559416.0
2008-03-27 01:55:00,2.04215,2.04218,2.04192,2.04218,15642215.0
2008-03-27 01:56:00,2.04231,2.04291,2.04231,2.04291,16984424.0
2008-03-27 01:57:00,2.04306,2.04327,2.04305,2.04327,11220774.0
2008-03-27 01:58:00,2.04335,2.04353,2.0433,2.04353,3669386.0
2008-03-27 01:59:00,2.04348,2.04379,2.04348,2.04379,3080263.0
2008-03-27 02:00:00,2.04395,2.04411,2.04395,2.0441,2963786.0
2008-03-27 02:01:00,2.0442,2.0442,2.04402,2.04402,4011572.0
2008-03-27 02:02:00,2.04404,2.04408,2.04392,2.04406,10649938.0
2008-03-27 02:03:00,2.04403,2.04407,2.04393,2.04403,16225091.0
2008-03-27 02:04:00,2.04401,2.04401,2.04373,2.04373,14345391.0
2008-03-27 02:05:00,2.04357,2.04364,2.04313,2.04313,4192952.0
2008-03-27 02:06:00,2.04307,2.04308,2.0428,2.04285,5561218.0
2008-03-27 02:07:00,2.04283,2.04299,2.04247,2.04247,6230534.0
2008-03-27 02:08:00,2.04249,2.0428,2.04249,2.0428,5447581.0
2008-03-27 02:09:00,2.04292,2.04314,2.04266,2.04295,7065110.0
2008-03-27 02:10:00,2.04312,2.04347,2.04312,2.04347,1264258.0
2008-03-27 02:11:00,2.04353,2.04366,2.04348,2.04348,7461024.0
2008-03-27 02:12:00,2.0433,2.0433,2.04298,2.04298,3258834.0
2008-03-27 02:13:00,2.04295,2.043,2.04292,2.04292,6763106.0
2008-03-27 02:14:00,2.04282,2.04282,2.04268,2.04272,4348661.0
2008-03-27 02:15:00,2.04264,2.04266,2.04254,2.04265,6288770.0
2008-03-27 02:16:00,2.04264,2.04264,2.04245,2.04261,12894480.0
2008-03-27 02:17:00,2.04259,2.04295,2.04259,2.04295,2523604.0
2008-03-27 02:18:00,2.04316,2.04353,2.04316,2.0435,5958749.0
2008-03-27 02:19:00,2.04364,2.04371,2.04344,2.04355,4776453.0
2008-03-27 02:20:00,2.04359,2.04379,2.04359,2.04379,1560454.0
2008-03-27 02:21:00,2.04388,2.04388,2.04361,2.04369,5973328.0
2008-03-27 02:22:00,2.04349,2.04349,2.04174,2.04335,10035075.0
2008-03-27 02:23:00,2.04348,2.04369,2.04347,2.04347,6520898.0
2008-03-27 02:24:00,2.04319,2.04343,2.04319,2.04339,2148602.0
2008-03-27 02:25:00,2.04342,2.04351,2.04332,2.04349,11627374.0
2008-03-27 02:26:00,2.04361,2.04364,2.04349,2.04349,4730120.0
2008-03-27 02:27:00,2.04341,2.04376,2.04336,2.04376,6535148.0
2008-03-27 02:28:00,2.04368,2.04377,2.04331,2.04375,11612031.0
2008-03-27 02:29:00,2.04375,2.04375,2.04327,2.04352,14423911.0
2008-03-27 02:30:00,2.04342,2.04342,2.04327,2.04331,8177439.0
2008-03-27 02:31:00,2.04321,2.04321,2.04304,2.04316,4557431.0
2008-03-27 02:32:00,2.0432,2.04333,2.04306,2.04326,3928993.0
2008-03-27 02:33:00,2.04311,2.04316,2.04298,2.04298,9921847.0
2008-03-27 02:34:00,2.04308,2.04309,2.04297,2.04297,5562149.0
2008-03-27 02:35:00,2.04288,2.04288,2.04266,2.04266,4196791.0
2008-03-27 02:36:00,2.04261,2.04283,2.04251,2.04283,4227770.0
2008-03-27 02:37:00,2.04295,2.0431,2.04295,2.04303,11577805.0
2008-03-27 02:38:00,2.04283,2.04293,2.04265,2.04293,12708353.0
2008-03-27 02:39:00,2.04253,2.04311,2.04253,2.04296,4558518.0
2008-03-27 02:40:00,2.0428,2.0428,2.04211,2.04211,10947152.0
2008-03-27 02:41:00,2.04201,2.04207,2.0418,2.04207,2231010.0
2008-03-27 02:42:00,2.04195,2.04195,2.04118,2.0416,4712660.0
2008-03-27 02:43:00,2.04168,2.04199,2.04168,2.04196,5094657.0
2008-03-27 02:44:00,2.04211,2.04232,2.04211,2.04232,4755008.0
2008-03-27 02:45:00,2.0423,2.04262,2.0423,2.0425,11552364.0
2008-03-27 02:46:00,2.04248,2.04274,2.04238,2.04274,6693110.0
2008-03-27 02:47:00,2.04263,2.04263,2.04236,2.04236,20496558.0
2008-03-27 02:48:00,2.0424,2.04242,2.04211,2.04242,10128966.0
2008-03-27 02:49:00,2.04241,2.04241,2.04179,2.04179,4744564.0
2008-03-27 02:50:00,2.04186,2.04194,2.04176,2.04194,5263578.0
2008-03-27 02:51:00,2.042,2.042,2.04184,2.04185,11826558.0
2008-03-27 02:52:00,2.04181,2.04185,2.04177,2.04182,24158410.0
2008-03-27 02:53:00,2.04179,2.04179,2.0416,2.0416,8062846.0
2008-03-27 02:54:00,2.04158,2.04158,2.04122,2.04122,5165628.0
2008-03-27 02:55:00,2.04108,2.04108,2.04073,2.04082,8710915.0
2008-03-27 02:56:00,2.0411,2.04133,2.0411,2.04122,11089993.0
2008-03-27 02:57:00,2.04117,2.04146,2.04117,2.04146,2830884.0
2008-03-27 02:58:00,2.04144,2.04188,2.04144,2.04188,9233130.0
2008-03-27 02:59:00,2.04202,2.04207,2.0414,2.0414,3028056.0
2008-03-27 03:00:00,2.04171,2.04171,2.04134,2.04134,12477453.0
2008-03-27 03:01:00,2.04128,2.04134,2.04116,2.04134,7910025.0
2008-03-27 03:02:00,2.04131,2.04143,2.04121,2.04122,8259109.0
2008-03-27 03:03:00,2.0412,2.0412,2.04013,2.04021,3376557.0
2008-03-27 03:04:00,2.04001,2.04001,2.0397,2.0397,3099880.0
2008-03-27 03:05:00,2.03946,2.03946,2.03873,2.03873,10660296.0
2008-03-27 03:06:00,2.03852,2.03868,2.0384,2.03868,7250904.0
2008-03-27 03:07:00,2.03866,2.03876,2.03859,2.03866,2073694.0
2008-03-27 03:08:00,2.03854,2.03854,2.0381,2.03854,8379146.0
2008-03-27 03:09:00,2.03843,2.03907,2.03843,2.03907,5004452.0
2008-03-27 03:10:00,2.03919,2.0395,2.03919,2.03934,5868272.0
2008-03-27 03:11:00,2.03932,2.03946,2.03917,2.03917,34030727.0
2008-03-27 03:12:00,2.03909,2.03909,2.03877,2.03884,1560451.0
2008-03-27 03:13:00,2.03873,2.03873,2.03823,2.03823,8094158.0
2008-03-27 03:14:00,2.03827,2.03858,2.03819,2.03855,18839239.0
2008-03-27 03:15:00,2.0386,2.0389,2.0386,2.0389,12706710.0
2008-03-27 03:16:00,2.03891,2.03921,2.03891,2.03921,14714923.0
2008-03-27 03:17:00,2.03917,2.0392,2.03905,2.03911,7864809.0
2008-03-27 03:18:00,2.03862,2.03891,2.03844,2.03869,10787892.0
2008-03-27 03:19:00,2.03857,2.03861,2.03836,2.0386,4583839.0
2008-03-27 03:20:00,2.03861,2.03861,2.03843,2.03843,2072144.0
2008-03-27 03:21:00,2.03844,2.03859,2.03828,2.03859,16058127.0
2008-03-27 03:22:00,2.03861,2.03877,2.03856,2.03877,4264414.0
2008-03-27 03:23:00,2.03878,2.03887,2.03875,2.03883,8517035.0
2008-03-27 03:24:00,2.03878,2.03886,2.0387,2.03883,14594480.0
2008-03-27 03:25:00,2.03887,2.03917,2.03887,2.03917,4544361.0
2008-03-27 03:26:00,2.03928,2.03928,2.03922,2.03926,3190018.0
2008-03-27 03:27:00,2.03907,2.0391,2.03895,2.0391,10021662.0
2008-03-27 03:28:00,2.0389,2.03894,2.03866,2.03884,10611092.0
2008-03-27 03:29:00,2.03868,2.03883,2.03868,2.03879,9196142.0
2008-03-27 03:30:00,2.0389,2.03891,2.03876,2.03876,10571842.0
2008-03-27 03:31:00,2.03882,2.03886,2.03879,2.03879,2089592.0
2008-03-27 03:32:00,2.03861,2.03861,2.038,2.038,5020229.0
2008-03-27 03:33:00,2.0378,2.0381,2.0378,2.0381,7133433.0
2008-03-27 03:34:00,2.0381,2.03813,2.038,2.03809,10383792.0
2008-03-27 03:35:00,2.03817,2.03832,2.03816,2.03817,5426098.0
2008-03-27 03:36:00,2.03822,2.03822,2.03808,2.03819,5421313.0
2008-03-27 03:37:00,2.03826,2.03844,2.0381,2.03827,12253346.0
2008-03-27 03:38:00,2.03838,2.03872,2.03838,2.03872,7005774.0
2008-03-27 03:39:00,2.03869,2.03888,2.03869,2.03879,3608220.0
2008-03-27 03:40:00,2.03875,2.03875,2.0385,2.0385,1593757.0
2008-03-27 03:41:00,2.03842,2.03842,2.03817,2.03826,9216071.0
2008-03-27 03:42:00,2.03843,2.03863,2.03843,2.03863,11709817.0
2008-03-27 03:43:00,2.03859,2.03862,2.03851,2.03857,8878659.0
2008-03-27 03:44:00,2.03867,2.03884,2.0385,2.0385,6027473.0
2008-03-27 03:45:00,2.03845,2.03847,2.03839,2.03844,8854889.0
2008-03-27 03:46:00,2.03843,2.03873,2.03843,2.03873,6388628.0
2008-03-27 03:47:00,2.03873,2.03879,2.0387,2.03879,7361810.0
2008-03-27 03:48:00,2.03882,2.0389,2.03856,2.03856,5994773.0
2008-03-27 03:49:00,2.03854,2.03875,2.03843,2.03875,3919452.0
2008-03-27 03:50:00,2.03864,2.03864,2.03847,2.03858,5162175.0
2008-03-27 03:51:00,2.0386,2.03871,2.03858,2.03858,32127386.0
2008-03-27 03:52:00,2.03847,2.03881,2.03847,2.03866,5391189.0
2008-03-27 03:53:00,2.03873,2.03904,2.03871,2.03902,4579047.0
2008-03-27 03:54:00,2.03898,2.03898,2.0386,2.0386,1773277.0
2008-03-27 03:55:00,2.03852,2.03852,2.03836,2.03836,3591195.0
2008-03-27 03:56:00,2.03829,2.03829,2.03781,2.03781,11501340.0
2008-03-27 03:57:00,2.03774,2.03774,2.03733,2.03733,3765588.0
2008-03-27 03:58:00,2.03754,2.03763,2.03754,2.03762,16499380.0
2008-03-27 03:59:00,2.03757,2.03757,2.03733,2.03738,16511896.0
2008-03-27 04:00:00,2.0373,2.03767,2.0373,2.03767,9606321.0
2008-03-27 04:01:00,2.03781,2.03793,2.03779,2.03779,4989064.0
2008-03-27 04:02:00,2.03788,2.03803,2.03777,2.03803,11567688.0
2008-03-27 04:03:00,2.0379,2.03796,2.0378,2.03796,5761866.0
2008-03-27 04:04:00,2.03795,2.03797,2.03775,2.03778,5103805.0
2008-03-27 04:05:00,2.03763,2.03763,2.03745,2.03756,11344404.0
2008-03-27 04:06:00,2.03761,2.03777,2.03761,2.03767,3857502.0
2008-03-27 04:07:00,2.03765,2.03765,2.03743,2.03748,3004474.0
2008-03-27 04:08:00,2.03743,2.03761,2.03743,2.03761,7967773.0
2008-03-27 04:09:00,2.03763,2.03794,2.03763,2.03794,10979706.0
2008-03-27 04:10:00,2.03811,2.03837,2.03811,2.03812,19840144.0
2008-03-27 04:11:00,2.03807,2.03816,2.03787,2.03787,9638522.0
2008-03-27 04:12:00,2.03835,2.03835,2.03817,2.03817,10295063.0
2008-03-27 04:13:00,2.03814,2.03814,2.03797,2.03803,1633444.0
2008-03-27 04:14:00,2.03811,2.03819,2.03806,2.03819,7907466.0
2008-03-27 04:15:00,2.03837,2.03837,2.03782,2.03782,12229843.0
2008-03-27 04:16:00,2.03757,2.03757,2.03733,2.03735,1541860.0
2008-03-27 04:17:00,2.0373,2.0373,2.03699,2.03723,6101727.0
2008-03-27 04:18:00,2.03734,2.03734,2.0368,2.03699,7806288.0
2008-03-27 04:19:00,2.03713,2.03738,2.03713,2.03737,6605855.0
2008-03-27 04:20:00,2.03753,2.03789,2.03753,2.03789,18393868.0
2008-03-27 04:21:00,2.03806,2.03828,2.03806,2.03818,11123666.0
2008-03-27 04:22:00,2.0379,2.03794,2.03775,2.03783,8966920.0
2008-03-27 04:23:00,2.03782,2.03782,2.03764,2.03771,8758366.0
2008-03-27 04:24:00,2.0376,2.03762,2.03753,2.03762,7947179.0
2008-03-27 04:25:00,2.0376,2.0376,2.03743,2.03743,3213618.0
2008-03-27 04:26:00,2.03735,2.03735,2.0372,2.0372,6828748.0
2008-03-27 04:27:00,2.03739,2.03739,2.03733,2.03737,4357083.0
2008-03-27 04:28:00,2.03739,2.03754,2.03734,2.03754,7996437.0
2008-03-27 04:29:00,2.03747,2.03747,2.03725,2.03725,4020590.0
2008-03-27 04:30:00,2.03725,2.03725,2.0368,2.03722,5472744.0
2008-03-27 04:31:00,2.03726,2.03731,2.03704,2.03725,1885806.0
2008-03-27 04:32:00,2.03721,2.03754,2.03721,2.03754,2516780.0
2008-03-27 04:33:00,2.03772,2.03778,2.03765,2.03769,14049769.0
2008-03-27 04:34:00,2.03763,2.03763,2.03731,2.03731,7300612.0
2008-03-27 04:35:00,2.03716,2.03733,2.03711,2.03711,12089992.0
2008-03-27 04:36:00,2.03709,2.03709,2.03687,2.03699,10348322.0
2008-03-27 04:37:00,2.03698,2.03709,2.03695,2.03695,9325161.0
2008-03-27 04:38:00,2.03704,2.03706,2.03688,2.03688,8218296.0
2008-03-27 04:39:00,2.03673,2.03686,2.03658,2.03658,5642192.0
2008-03-27 04:40:00,2.03667,2.03673,2.03661,2.03663,3179683.0
2008-03-27 04:41:00,2.03644,2.03647,2.03642,2.03645,1559766.0
2008-03-27 04:42:00,2.03665,2.03723,2.03665,2.03723,962918.0
2008-03-27 04:43:00,2.03728,2.03743,2.03723,2.03742,1906970.0
2008-03-27 04:44:00,2.03749,2.03749,2.037,2.037,4806406.0
2008-03-27 04:45:00,2.03692,2.03729,2.03692,2.03693,9363626.0
2008-03-27 04:46:00,2.03701,2.03734,2.03701,2.03734,5924055.0
2008-03-27 04:47:00,2.03748,2.03767,2.03743,2.03767,4522650.0
2008-03-27 04:48:00,2.03767,2.03778,2.03761,2.03775,6155325.0
2008-03-27 04:49:00,2.03779,2.03802,2.03779,2.03802,12090401.0
2008-03-27 04:50:00,2.03828,2.03876,2.03828,2.03876,545875.0
2008-03-27 04:51:00,2.03849,2.03874,2.03848,2.03848,3224058.0
2008-03-27 04:52:00,2.03839,2.03849,2.03836,2.03841,1531995.0
2008-03-27 04:53:00,2.03853,2.03856,2.0384,2.03856,7349977.0
2008-03-27 04:54:00,2.03839,2.03848,2.03839,2.03848,962812.0
2008-03-27 04:55:00,2.03831,2.0385,2.03831,2.03847,1624174.0
2008-03-27 04:56:00,2.03846,2.03851,2.03839,2.03839,3756453.0
2008-03-27 04:57:00,2.03834,2.03844,2.03823,2.03826,6844625.0
2008-03-27 04:58:00,2.03835,2.03853,2.03835,2.03853,12055528.0
2008-03-27 04:59:00,2.03862,2.03912,2.03862,2.03907,8889876.0
2008-03-27 05:00:00,2.03941,2.03969,2.03941,2.03956,1350059.0
2008-03-27 05:01:00,2.03975,2.03985,2.03975,2.03985,4861277.0
2008-03-27 05:02:00,2.03977,2.03977,2.03958,2.03958,11452418.0
2008-03-27 05:03:00,2.03951,2.03969,2.03951,2.03968,3814170.0
2008-03-27 05:04:00,2.03967,2.03967,2.03952,2.03952,23454581.0
2008-03-27 05:05:00,2.03942,2.03942,2.03921,2.03932,5920659.0
2008-03-27 05:06:00,2.03964,2.03973,2.03956,2.03956,6659846.0
2008-03-27 05:07:00,2.03938,2.03938,2.03871,2.03871,6765688.0
2008-03-27 05:08:00,2.03855,2.03855,2.03837,2.03847,7128555.0
2008-03-27 05:09:00,2.03855,2.03888,2.03855,2.03888,11763512.0
2008-03-27 05:10:00,2.03889,2.03898,2.03886,2.03886,15029801.0
2008-03-27 05:12:00,2.03884,2.03884,2.0387,2.03875,4320026.0
2008-03-27 05:14:00,2.03871,2.03871,2.03859,2.03859,1268307.0
2008-03-27 05:15:00,2.03863,2.03866,2.03858,2.03866,9857764.0
2008-03-27 05:16:00,2.03875,2.03891,2.03875,2.03882,11344370.0
2008-03-27 05:17:00,2.03884,2.03912,2.03865,2.03867,3790343.0
2008-03-27 05:18:00,2.03876,2.03882,2.03857,2.03857,3119181.0
2008-03-27 05:19:00,2.03861,2.03872,2.03839,2.03846,15398597.0
2008-03-27 05:20:00,2.03855,2.03883,2.0383,2.03834,1407502.0
2008-03-27 05:21:00,2.03844,2.0387,2.0383,2.03838,6959423.0
2008-03-27 05:22:00,2.03859,2.03866,2.03829,2.03829,5657476.0
2008-03-27 05:23:00,2.03829,2.03829,2.03804,2.03804,7582755.0
2008-03-27 05:24:00,2.03805,2.03811,2.03795,2.03795,5204058.0
2008-03-27 05:25:00,2.03791,2.03846,2.03791,2.03846,14342806.0
2008-03-27 05:26:00,2.03848,2.03848,2.03816,2.03816,3886768.0
2008-03-27 05:27:00,2.03819,2.0382,2.03811,2.03813,7455572.0
2008-03-27 05:28:00,2.03808,2.03808,2.03761,2.03761,5490724.0
2008-03-27 05:29:00,2.03762,2.03773,2.03727,2.03737,5655933.0
2008-03-27 05:30:00,2.03748,2.03759,2.03745,2.03759,8937525.0
2008-03-27 05:31:00,2.03753,2.03785,2.03753,2.03771,3865771.0
2008-03-27 05:32:00,2.03773,2.03789,2.03773,2.03789,5664284.0
2008-03-27 05:33:00,2.03785,2.03785,2.03761,2.03782,5306936.0
2008-03-27 05:34:00,2.03776,2.03781,2.03761,2.03761,10206748.0
2008-03-27 05:35:00,2.03765,2.03792,2.03739,2.03792,11277470.0
2008-03-27 05:36:00,2.03768,2.03768,2.03751,2.03751,24546577.0
2008-03-27 05:37:00,2.03753,2.03766,2.03736,2.03766,17295969.0
2008-03-27 05:38:00,2.03781,2.03793,2.03775,2.03775,2874741.0
2008-03-27 05:39:00,2.03763,2.03774,2.03757,2.03774,16621445.0
2008-03-27 05:40:00,2.03795,2.03801,2.03764,2.03764,13919708.0
2008-03-27 05:41:00,2.03765,2.03765,2.03754,2.03765,7928525.0
2008-03-27 05:42:00,2.03776,2.03782,2.0374,2.0374,2844561.0
2008-03-27 05:43:00,2.03745,2.0375,2.03727,2.0375,385018.0
2008-03-27 05:44:00,2.03766,2.03777,2.03762,2.03762,7606001.0
2008-03-27 05:45:00,2.03739,2.03753,2.03737,2.03749,5464169.0
2008-03-27 05:46:00,2.03754,2.03764,2.03754,2.03761,16369769.0
2008-03-27 05:47:00,2.03748,2.03768,2.03748,2.0375,23580670.0
2008-03-27 05:48:00,2.03731,2.03739,2.03721,2.03726,6802447.0
2008-03-27 05:49:00,2.03722,2.03746,2.03715,2.0373,10501318.0
2008-03-27 05:50:00,2.03727,2.03752,2.03727,2.03751,19487329.0
2008-03-27 05:51:00,2.03742,2.0375,2.03735,2.03748,3100060.0
2008-03-27 05:52:00,2.03751,2.03752,2.03732,2.03732,11703985.0
2008-03-27 05:53:00,2.03742,2.03761,2.03742,2.03761,33651727.0
2008-03-27 05:54:00,2.03773,2.03789,2.03758,2.0377,12232959.0
2008-03-27 05:55:00,2.0376,2.0376,2.03744,2.03752,3912436.0
2008-03-27 05:56:00,2.03765,2.03773,2.03753,2.03769,655635.0
2008-03-27 05:57:00,2.03779,2.03805,2.03779,2.03781,14638302.0
2008-03-27 05:58:00,2.03768,2.03795,2.03768,2.03788,1826396.0
2008-03-27 05:59:00,2.038,2.03805,2.03792,2.03804,24834315.0
2008-03-27 06:00:00,2.03807,2.03836,2.03807,2.03836,27588823.0
2008-03-27 06:01:00,2.03835,2.03846,2.03828,2.03846,9470956.0
2008-03-27 06:02:00,2.03853,2.03858,2.0385,2.0385,5716633.0
2008-03-27 06:03:00,2.03845,2.03866,2.03839,2.03843,6296823.0
2008-03-27 06:04:00,2.0384,2.03843,2.03799,2.03842,5932546.0
2008-03-27 06:05:00,2.03848,2.03882,2.03848,2.03882,4644429.0
2008-03-27 06:06:00,2.03892,2.03893,2.03863,2.03884,3861590.0
2008-03-27 06:07:00,2.03881,2.03896,2.03868,2.03868,9660483.0
2008-03-27 06:08:00,2.03855,2.03855,2.03822,2.03822,4390908.0
2008-03-27 06:09:00,2.03818,2.03823,2.03797,2.03822,5610938.0
2008-03-27 06:10:00,2.03835,2.03845,2.03826,2.03827,4154128.0
2008-03-27 06:11:00,2.0382,2.0382,2.03798,2.03801,7092163.0
2008-03-27 06:12:00,2.03821,2.03826,2.038,2.038,101896083.0
2008-03-27 06:13:00,2.03809,2.03816,2.03794,2.03816,16134925.0
2008-03-27 06:14:00,2.03822,2.03835,2.03822,2.03826,16533512.0
2008-03-27 06:15:00,2.03835,2.03843,2.03816,2.03831,15066803.0
2008-03-27 06:16:00,2.03836,2.03847,2.03818,2.03846,7086931.0
2008-03-27 06:17:00,2.03825,2.03828,2.03817,2.03825,3957489.0
2008-03-27 06:18:00,2.03809,2.03823,2.03804,2.03817,5117639.0
2008-03-27 06:19:00,2.03819,2.03839,2.03794,2.03839,8441944.0
2008-03-27 06:20:00,2.03853,2.03853,2.03821,2.03821,4898398.0
2008-03-27 06:21:00,2.03819,2.03819,2.03768,2.03791,12964367.0
2008-03-27 06:22:00,2.03811,2.03819,2.038,2.038,1845960.0
2008-03-27 06:23:00,2.03791,2.03791,2.03769,2.03769,1784275.0
2008-03-27 06:24:00,2.03782,2.03782,2.03762,2.03763,3471594.0
2008-03-27 06:25:00,2.0377,2.0377,2.03752,2.03752,1120091.0
2008-03-27 06:26:00,2.03768,2.03776,2.03767,2.03769,12016187.0
2008-03-27 06:27:00,2.03761,2.03761,2.03733,2.03748,7991544.0
2008-03-27 06:28:00,2.03775,2.03788,2.03775,2.03776,4278575.0
2008-03-27 06:29:00,2.03774,2.03774,2.03739,2.03739,4462738.0
2008-03-27 06:30:00,2.0373,2.03747,2.03723,2.03747,54940773.0
2008-03-27 06:31:00,2.03738,2.03753,2.0373,2.03749,1712795.0
2008-03-27 06:32:00,2.03742,2.03749,2.03728,2.0374,4372927.0
2008-03-27 06:33:00,2.03744,2.03747,2.03737,2.03747,2428855.0
2008-03-27 06:34:00,2.03754,2.03754,2.03714,2.03714,2601460.0
2008-03-27 06:35:00,2.03717,2.03757,2.03717,2.03723,10583637.0
2008-03-27 06:36:00,2.03726,2.03729,2.03707,2.03728,5894949.0
2008-03-27 06:38:00,2.03743,2.03761,2.03742,2.03751,16938207.0
2008-03-27 06:39:00,2.03739,2.03739,2.03679,2.03701,8814371.0
2008-03-27 06:40:00,2.03712,2.03753,2.03712,2.03753,1227581.0
2008-03-27 06:41:00,2.03787,2.03807,2.03787,2.03807,10771467.0
2008-03-27 06:42:00,2.0382,2.03845,2.03812,2.03845,608766.0
2008-03-27 06:43:00,2.03832,2.03832,2.03804,2.03804,7633906.0
2008-03-27 06:44:00,2.03804,2.03804,2.03779,2.03797,5430977.0
2008-03-27 06:45:00,2.03792,2.03812,2.03792,2.03793,4887076.0
2008-03-27 06:46:00,2.03811,2.03825,2.03811,2.03821,7556233.0
2008-03-27 06:47:00,2.0383,2.03839,2.03814,2.0382,30031880.0
2008-03-27 06:48:00,2.03813,2.03844,2.03813,2.03844,3919127.0
2008-03-27 06:50:00,2.03845,2.03879,2.03845,2.03879,5709245.0
2008-03-27 06:51:00,2.03873,2.03873,2.03833,2.03834,1977801.0
2008-03-27 06:52:00,2.03835,2.03853,2.03832,2.03853,12712760.0
2008-03-27 06:53:00,2.03854,2.03882,2.03854,2.03882,2885464.0
2008-03-27 06:54:00,2.03889,2.039,2.03882,2.03882,26549097.0
2008-03-27 06:55:00,2.03867,2.03872,2.03861,2.03861,7400538.0
2008-03-27 06:56:00,2.03874,2.03874,2.03855,2.03858,8634727.0
2008-03-27 06:57:00,2.0386,2.0387,2.03849,2.03861,8462868.0
2008-03-27 06:58:00,2.03854,2.03854,2.03815,2.03815,2392897.0
2008-03-27 06:59:00,2.03844,2.03861,2.03839,2.03839,3248754.0
2008-03-27 07:00:00,2.03821,2.03821,2.03778,2.03778,8536877.0
2008-03-27 07:01:00,2.03784,2.03791,2.03783,2.03783,2298521.0
2008-03-27 07:02:00,2.03783,2.03783,2.0376,2.03762,2033736.0
2008-03-27 07:03:00,2.03773,2.03779,2.0376,2.0376,9142470.0
2008-03-27 07:04:00,2.03777,2.03797,2.03777,2.03785,1112469.0
2008-03-27 07:05:00,2.03786,2.03786,2.03766,2.03773,19149701.0
2008-03-27 07:06:00,2.03771,2.03787,2.03771,2.03778,10646405.0
2008-03-27 07:07:00,2.03773,2.03781,2.03771,2.03781,21274244.0
2008-03-27 07:08:00,2.03787,2.03808,2.03783,2.03808,15886994.0
2008-03-27 07:09:00,2.03816,2.03842,2.03816,2.03829,2656195.0
2008-03-27 07:10:00,2.03827,2.03838,2.03816,2.03838,36732416.0
2008-03-27 07:11:00,2.03824,2.03824,2.0377,2.03822,7340872.0
2008-03-27 07:12:00,2.03836,2.03837,2.03801,2.03814,40701909.0
2008-03-27 07:13:00,2.03826,2.03855,2.03826,2.03827,2401667.0
2008-03-27 07:14:00,2.03816,2.03837,2.0381,2.03837,2049444.0
2008-03-27 07:15:00,2.0384,2.0384,2.03828,2.03832,3294720.0
2008-03-27 07:16:00,2.03849,2.03849,2.03815,2.03815,12022575.0
2008-03-27 07:17:00,2.03809,2.03831,2.03776,2.03831,12448923.0
2008-03-27 07:18:00,2.03822,2.03827,2.03808,2.03808,5467882.0
2008-03-27 07:19:00,2.03795,2.03795,2.03767,2.03787,12042970.0
2008-03-27 07:20:00,2.03809,2.03816,2.03801,2.03809,6830858.0
2008-03-27 07:21:00,2.03821,2.03846,2.03821,2.03846,3590783.0
2008-03-27 07:22:00,2.03845,2.03845,2.03818,2.03818,5085470.0
2008-03-27 07:23:00,2.03818,2.0383,2.03815,2.0383,8153053.0
2008-03-27 07:24:00,2.0383,2.03854,2.0383,2.03843,10797467.0
2008-03-27 07:25:00,2.03836,2.03836,2.03821,2.03822,3134554.0
2008-03-27 07:26:00,2.03818,2.03853,2.03818,2.03853,4291260.0
2008-03-27 07:27:00,2.03853,2.03853,2.03844,2.03853,3632762.0
2008-03-27 07:28:00,2.03851,2.03851,2.03833,2.03836,52170317.0
2008-03-27 07:29:00,2.03837,2.03859,2.03835,2.03859,4265341.0
2008-03-27 07:30:00,2.0386,2.03901,2.0386,2.03895,5495659.0
2008-03-27 07:31:00,2.03873,2.03873,2.0384,2.03852,11378264.0
2008-03-27 07:32:00,2.03853,2.03854,2.03837,2.03854,2857236.0
2008-03-27 07:33:00,2.03852,2.03901,2.03852,2.03901,5680190.0
2008-03-27 07:34:00,2.03919,2.03981,2.03919,2.03977,5467492.0
2008-03-27 07:35:00,2.03991,2.04015,2.03982,2.04015,11334878.0
2008-03-27 07:36:00,2.04034,2.04058,2.04034,2.04047,10311313.0
2008-03-27 07:37:00,2.04042,2.04042,2.04025,2.04031,23974498.0
2008-03-27 07:38:00,2.04013,2.04019,2.04003,2.04003,2258883.0
2008-03-27 07:39:00,2.04001,2.04001,2.03979,2.03993,7290453.0
2008-03-27 07:40:00,2.04003,2.04008,2.03971,2.03971,861538.0
2008-03-27 07:41:00,2.03967,2.03981,2.03959,2.03979,5356185.0
2008-03-27 07:42:00,2.03957,2.03999,2.03947,2.03999,2301199.0
2008-03-27 07:43:00,2.04006,2.04022,2.04006,2.04018,7892386.0
2008-03-27 07:44:00,2.04003,2.04043,2.04003,2.04031,33112208.0
2008-03-27 07:45:00,2.04018,2.04018,2.03999,2.04004,5458903.0
2008-03-27 07:46:00,2.04008,2.04009,2.03989,2.04001,1793580.0
2008-03-27 07:47:00,2.03985,2.0399,2.03982,2.03982,3661663.0
2008-03-27 07:48:00,2.03984,2.03997,2.03965,2.03965,1289611.0
2008-03-27 07:49:00,2.03972,2.03981,2.03962,2.03966,6548623.0
2008-03-27 07:50:00,2.03975,2.03991,2.03974,2.03991,12429759.0
2008-03-27 07:51:00,2.03989,2.04011,2.03986,2.04006,15677884.0
2008-03-27 07:52:00,2.03996,2.04008,2.03987,2.03996,4011981.0
2008-03-27 07:53:00,2.03996,2.03998,2.0398,2.03998,4022421.0
2008-03-27 07:54:00,2.04004,2.04019,2.03973,2.04019,6101858.0
2008-03-27 07:55:00,2.04023,2.04023,2.04006,2.04008,1337930.0
2008-03-27 07:56:00,2.04003,2.04027,2.04001,2.04027,9018736.0
2008-03-27 07:57:00,2.04037,2.0406,2.04037,2.0406,9095370.0
2008-03-27 07:58:00,2.04069,2.04086,2.0406,2.04086,1908549.0
2008-03-27 07:59:00,2.0409,2.04094,2.0408,2.04088,1599169.0
2008-03-27 08:00:00,2.04089,2.04089,2.04078,2.04078,4069175.0
2008-03-27 08:01:00,2.04082,2.04118,2.04082,2.04118,2573480.0
2008-03-27 08:02:00,2.04111,2.04121,2.04105,2.04105,2446210.0
2008-03-27 08:03:00,2.04114,2.04129,2.04096,2.04096,2062751.0
2008-03-27 08:04:00,2.04107,2.04119,2.04107,2.04119,3665049.0
2008-03-27 08:05:00,2.04117,2.04117,2.04086,2.04093,11912898.0
2008-03-27 08:06:00,2.04098,2.04111,2.04055,2.04111,646068.0
2008-03-27 08:07:00,2.04112,2.04112,2.04043,2.04043,11367375.0
2008-03-27 08:08:00,2.04038,2.04038,2.04015,2.04034,7369261.0
2008-03-27 08:09:00,2.04035,2.04063,2.04035,2.04063,1404908.0
2008-03-27 08:10:00,2.04056,2.04056,2.04035,2.04035,1347457.0
2008-03-27 08:11:00,2.04024,2.04024,2.03964,2.03964,4134240.0
2008-03-27 08:12:00,2.03966,2.03983,2.03965,2.03983,2869827.0
2008-03-27 08:13:00,2.03988,2.04012,2.03988,2.04012,3148970.0
2008-03-27 08:14:00,2.04,2.04002,2.03986,2.04002,7217864.0
2008-03-27 08:15:00,2.03995,2.04018,2.03986,2.04018,3374514.0
2008-03-27 08:16:00,2.04014,2.04048,2.04014,2.04048,9542454.0
2008-03-27 08:17:00,2.04055,2.04075,2.04042,2.04074,2248009.0
2008-03-27 08:18:00,2.04083,2.0412,2.04082,2.0411,5848787.0
2008-03-27 08:19:00,2.04124,2.04124,2.04101,2.04114,3577939.0
2008-03-27 08:20:00,2.04117,2.04129,2.0411,2.0411,8760411.0
2008-03-27 08:21:00,2.04126,2.0415,2.04126,2.0415,6027071.0
2008-03-27 08:22:00,2.04152,2.04175,2.04125,2.04175,10651350.0
2008-03-27 08:23:00,2.04172,2.04173,2.04132,2.04132,3676771.0
2008-03-27 08:24:00,2.04114,2.04114,2.04057,2.04089,2510549.0
2008-03-27 08:25:00,2.04081,2.04081,2.04055,2.04079,12967702.0
2008-03-27 08:26:00,2.04088,2.04097,2.04084,2.04089,7560017.0
2008-03-27 08:27:00,2.0409,2.0409,2.04071,2.04087,1777322.0
2008-03-27 08:28:00,2.04087,2.0411,2.04087,2.04095,3893944.0
2008-03-27 08:29:00,2.04092,2.04092,2.04029,2.0408,35203979.0
2008-03-27 08:30:00,2.04073,2.04086,2.04066,2.04086,1225048.0
2008-03-27 08:31:00,2.04071,2.04071,2.04026,2.04026,15692189.0
2008-03-27 08:32:00,2.04021,2.04027,2.04017,2.04021,2455189.0
2008-03-27 08:33:00,2.04034,2.04056,2.04034,2.04054,4134318.0
2008-03-27 08:34:00,2.04061,2.04061,2.04034,2.04049,26906519.0
2008-03-27 08:35:00,2.04036,2.04044,2.04032,2.04044,6189993.0
2008-03-27 08:36:00,2.04043,2.0405,2.04035,2.04047,10700181.0
2008-03-27 08:37:00,2.04044,2.04079,2.04038,2.04079,5259787.0
2008-03-27 08:38:00,2.04085,2.04113,2.04085,2.04113,4634282.0
2008-03-27 08:39:00,2.04119,2.04165,2.04105,2.04165,3198168.0
2008-03-27 08:40:00,2.04161,2.04177,2.04159,2.04159,3118991.0
2008-03-27 08:41:00,2.04156,2.04161,2.04149,2.04149,3556662.0
2008-03-27 08:42:00,2.04126,2.04133,2.04088,2.04099,11011915.0
2008-03-27 08:43:00,2.04086,2.04086,2.04055,2.04061,1501092.0
2008-03-27 08:44:00,2.04067,2.04069,2.04053,2.04068,2272242.0
2008-03-27 08:45:00,2.0406,2.04066,2.04046,2.04053,7049564.0
2008-03-27 08:46:00,2.0403,2.04048,2.04018,2.04048,8489538.0
2008-03-27 08:47:00,2.04063,2.04063,2.04024,2.04024,15708449.0
2008-03-27 08:48:00,2.04001,2.04001,2.0398,2.03996,22879416.0
2008-03-27 08:49:00,2.03994,2.04024,2.03994,2.0402,2232555.0
2008-03-27 08:50:00,2.04017,2.04022,2.03975,2.03975,3714402.0
2008-03-27 08:51:00,2.03952,2.03952,2.03878,2.03891,3904788.0
2008-03-27 08:52:00,2.03885,2.03889,2.03845,2.03845,5380908.0
2008-03-27 08:53:00,2.03836,2.03905,2.03836,2.03905,3154546.0
2008-03-27 08:54:00,2.03916,2.03989,2.03916,2.03989,18451514.0
2008-03-27 08:55:00,2.03986,2.04025,2.03986,2.04025,17641381.0
2008-03-27 08:56:00,2.04025,2.04066,2.04025,2.04066,25098774.0
2008-03-27 08:57:00,2.04065,2.04107,2.04065,2.04107,1585827.0
2008-03-27 08:58:00,2.04111,2.04148,2.04108,2.04148,3698345.0
2008-03-27 08:59:00,2.04175,2.0427,2.04175,2.0427,16301116.0
2008-03-27 09:00:00,2.04256,2.04258,2.04224,2.04224,6999252.0
2008-03-27 09:01:00,2.04216,2.04216,2.04065,2.04216,986456.0
2008-03-27 09:02:00,2.04231,2.04258,2.04227,2.04258,4132751.0
2008-03-27 09:03:00,2.04274,2.04303,2.04274,2.04303,8868671.0
2008-03-27 09:04:00,2.04326,2.04367,2.04321,2.04354,4669833.0
2008-03-27 09:05:00,2.04346,2.04408,2.04346,2.04408,2700851.0
2008-03-27 09:06:00,2.04399,2.04433,2.04399,2.04429,13719352.0
2008-03-27 09:07:00,2.04441,2.04495,2.04441,2.04481,6045557.0
2008-03-27 09:08:00,2.04481,2.04481,2.04442,2.0447,6010391.0
2008-03-27 09:09:00,2.04465,2.04472,2.04438,2.04438,2097231.0
2008-03-27 09:10:00,2.04436,2.0445,2.0443,2.04448,6437708.0
2008-03-27 09:11:00,2.04449,2.04449,2.0443,2.04444,3499704.0
2008-03-27 09:12:00,2.04453,2.04462,2.04444,2.04462,7107691.0
2008-03-27 09:13:00,2.04459,2.0446,2.04446,2.04453,1363376.0
2008-03-27 09:14:00,2.04444,2.04444,2.04402,2.04402,1627487.0
2008-03-27 09:15:00,2.04384,2.04386,2.04374,2.04385,5403663.0
2008-03-27 09:16:00,2.04384,2.04393,2.04305,2.04305,13020876.0
2008-03-27 09:17:00,2.04306,2.04306,2.0428,2.04296,18948162.0
2008-03-27 09:18:00,2.0429,2.0429,2.04273,2.04283,1211000.0
2008-03-27 09:19:00,2.04269,2.04275,2.04269,2.04273,18514733.0
2008-03-27 09:20:00,2.04277,2.04284,2.04267,2.04284,6427898.0
2008-03-27 09:21:00,2.04268,2.04287,2.04261,2.04287,10256506.0
2008-03-27 09:22:00,2.04284,2.04286,2.04272,2.04286,13381446.0
2008-03-27 09:23:00,2.04291,2.04312,2.04291,2.04312,2939322.0
2008-03-27 09:24:00,2.04312,2.04322,2.04305,2.04305,12676076.0
2008-03-27 09:25:00,2.04301,2.04301,2.04285,2.04299,3528145.0
2008-03-27 09:26:00,2.04297,2.04302,2.04276,2.04283,15441360.0
2008-03-27 09:27:00,2.04268,2.04268,2.04225,2.04237,21607441.0
2008-03-27 09:28:00,2.04231,2.04259,2.04231,2.04255,11266151.0
2008-03-27 09:29:00,2.0426,2.0426,2.04245,2.0425,1863346.0
2008-03-27 09:30:00,2.04254,2.04254,2.04238,2.04238,6772359.0
2008-03-27 09:31:00,2.04234,2.04241,2.04222,2.04225,33555356.0
2008-03-27 09:32:00,2.04219,2.04243,2.04206,2.04206,1006185.0
2008-03-27 09:33:00,2.04216,2.0424,2.04216,2.0424,17365803.0
2008-03-27 09:34:00,2.0425,2.0425,2.04215,2.04239,10927921.0
2008-03-27 09:35:00,2.0426,2.04298,2.0426,2.04277,2972918.0
2008-03-27 09:36:00,2.04281,2.0433,2.04281,2.0433,2256005.0
2008-03-27 09:37:00,2.04358,2.04423,2.04358,2.04423,892281.0
2008-03-27 09:38:00,2.04427,2.04427,2.04357,2.04357,1340450.0
2008-03-27 09:39:00,2.04347,2.04347,2.04327,2.04338,5068168.0
2008-03-27 09:40:00,2.04322,2.04345,2.04307,2.04307,18288638.0
2008-03-27 09:41:00,2.04295,2.04308,2.04286,2.04286,7295557.0
2008-03-27 09:42:00,2.04291,2.04338,2.04291,2.04324,5337545.0
2008-03-27 09:43:00,2.04321,2.04341,2.0432,2.04334,7338653.0
2008-03-27 09:44:00,2.0433,2.0433,2.04285,2.04296,2332825.0
2008-03-27 09:45:00,2.04305,2.04367,2.04305,2.04367,474479.0
2008-03-27 09:46:00,2.0437,2.04407,2.0437,2.04407,2746279.0
2008-03-27 09:47:00,2.04412,2.04425,2.04381,2.04381,10559842.0
2008-03-27 09:48:00,2.04417,2.04421,2.04404,2.04419,5634327.0
2008-03-27 09:49:00,2.04422,2.04448,2.04422,2.04448,12607932.0
2008-03-27 09:50:00,2.0444,2.0446,2.0444,2.0446,32367792.0
2008-03-27 09:51:00,2.04482,2.04549,2.04482,2.04549,10891075.0
2008-03-27 09:52:00,2.04549,2.04549,2.04491,2.04491,31700650.0
2008-03-27 09:53:00,2.04465,2.04465,2.04452,2.04465,12583446.0
2008-03-27 09:54:00,2.0446,2.04466,2.0444,2.0444,12575657.0
2008-03-27 09:55:00,2.04442,2.04482,2.04436,2.04436,6541256.0
2008-03-27 09:56:00,2.04446,2.04449,2.0439,2.0439,1252794.0
2008-03-27 09:57:00,2.04395,2.04395,2.04307,2.04307,10429723.0
2008-03-27 09:58:00,2.04317,2.0433,2.04315,2.04315,5048862.0
2008-03-27 09:59:00,2.04313,2.04331,2.04288,2.04288,10529309.0
2008-03-27 10:00:00,2.04282,2.04282,2.04249,2.04249,6828721.0
2008-03-27 10:01:00,2.04254,2.04356,2.04254,2.04356,14464957.0
2008-03-27 10:02:00,2.04386,2.04435,2.04386,2.04435,83190806.0
2008-03-27 10:03:00,2.04394,2.04461,2.04394,2.04461,1830369.0
2008-03-27 10:04:00,2.04457,2.04463,2.0444,2.04455,8761970.0
2008-03-27 10:05:00,2.04474,2.04501,2.04474,2.04501,2739024.0
2008-03-27 10:06:00,2.04504,2.04521,2.04493,2.04521,2409551.0
2008-03-27 10:07:00,2.04539,2.04663,2.04539,2.04663,8074389.0
2008-03-27 10:08:00,2.04637,2.04637,2.04611,2.04611,4277819.0
2008-03-27 10:09:00,2.04598,2.04598,2.04577,2.04577,6781832.0
2008-03-27 10:10:00,2.04564,2.04564,2.04534,2.04534,4553426.0
2008-03-27 10:11:00,2.0454,2.04553,2.04531,2.0455,717806.0
2008-03-27 10:12:00,2.04547,2.04578,2.04529,2.04529,9226379.0
2008-03-27 10:13:00,2.04526,2.04553,2.04519,2.04553,19731314.0
2008-03-27 10:14:00,2.04557,2.04591,2.04557,2.04591,6533051.0
2008-03-27 10:15:00,2.0459,2.04601,2.04578,2.04599,14423024.0
2008-03-27 10:16:00,2.04581,2.04585,2.04557,2.04557,2676035.0
2008-03-27 10:17:00,2.04529,2.04596,2.04529,2.04596,1004571.0
2008-03-27 10:18:00,2.04602,2.04604,2.0459,2.04604,8287032.0
2008-03-27 10:19:00,2.04602,2.04602,2.04535,2.04535,7747315.0
2008-03-27 10:20:00,2.04536,2.04536,2.04474,2.04474,4014507.0
2008-03-27 10:21:00,2.04475,2.04486,2.04444,2.04444,26331921.0
2008-03-27 10:22:00,2.04461,2.04492,2.04454,2.04492,9696636.0
2008-03-27 10:23:00,2.0452,2.04527,2.04512,2.04524,20871567.0
2008-03-27 10:24:00,2.04548,2.04579,2.04548,2.04579,2384207.0
2008-03-27 10:25:00,2.0459,2.04656,2.0459,2.04656,11354938.0
2008-03-27 10:26:00,2.04671,2.04719,2.04671,2.04719,1619258.0
2008-03-27 10:27:00,2.04724,2.04749,2.04724,2.04749,3099966.0
2008-03-27 10:28:00,2.04753,2.04774,2.04717,2.04738,14993105.0
2008-03-27 10:29:00,2.04749,2.04823,2.04749,2.04817,11196318.0
2008-03-27 10:30:00,2.04829,2.04884,2.04829,2.04862,16497490.0
2008-03-27 10:31:00,2.04897,2.04973,2.04891,2.04973,8168500.0
2008-03-27 10:32:00,2.04977,2.051,2.04977,2.051,16554884.0
2008-03-27 10:33:00,2.05098,2.05116,2.05073,2.05116,3252506.0
2008-03-27 10:34:00,2.0513,2.05181,2.0513,2.05181,11905526.0
2008-03-27 10:35:00,2.05185,2.05185,2.05122,2.05122,10289464.0
2008-03-27 10:36:00,2.05107,2.05107,2.05024,2.05024,18582812.0
2008-03-27 10:37:00,2.05017,2.0503,2.05009,2.0503,11087754.0
2008-03-27 10:38:00,2.05044,2.05099,2.05044,2.05088,7632812.0
2008-03-27 10:39:00,2.05097,2.05097,2.05074,2.05095,14974952.0
2008-03-27 10:40:00,2.05091,2.05096,2.05062,2.05062,12410369.0
2008-03-27 10:41:00,2.05051,2.05054,2.05031,2.05054,2234448.0
2008-03-27 10:42:00,2.05073,2.05075,2.05021,2.05021,11098283.0
2008-03-27 10:43:00,2.05028,2.05046,2.05022,2.05046,250840546.0
2008-03-27 10:44:00,2.05051,2.05068,2.0505,2.05067,3798263.0
2008-03-27 10:45:00,2.0508,2.05118,2.0508,2.05118,17871897.0
2008-03-27 10:46:00,2.05119,2.05119,2.05095,2.05095,4628960.0
2008-03-27 10:47:00,2.05084,2.05112,2.05084,2.05112,8090963.0
2008-03-27 10:48:00,2.05124,2.05167,2.05124,2.05167,969007.0
2008-03-27 10:49:00,2.05168,2.05202,2.05164,2.05202,8056806.0
2008-03-27 10:50:00,2.05209,2.05233,2.05202,2.05233,5031944.0
2008-03-27 10:51:00,2.05235,2.0528,2.05235,2.0528,21176072.0
2008-03-27 10:52:00,2.05275,2.05306,2.05152,2.05221,3638487.0
2008-03-27 10:53:00,2.05218,2.05223,2.05187,2.05187,4960254.0
2008-03-27 10:54:00,2.05182,2.05197,2.05182,2.05188,16075766.0
2008-03-27 10:55:00,2.05199,2.05246,2.05199,2.05243,2072626.0
2008-03-27 10:56:00,2.05248,2.05263,2.05235,2.05235,1774042.0
2008-03-27 10:57:00,2.05249,2.05274,2.05242,2.05267,3413050.0
2008-03-27 10:58:00,2.05276,2.05331,2.05276,2.05331,1287359.0
2008-03-27 10:59:00,2.05325,2.05354,2.05287,2.05354,9100674.0
2008-03-27 11:00:00,2.05363,2.05368,2.05342,2.05342,633330.0
2008-03-27 11:01:00,2.05328,2.05329,2.05311,2.05329,11826880.0
2008-03-27 11:02:00,2.05356,2.05397,2.05356,2.05397,3765163.0
2008-03-27 11:03:00,2.05394,2.05429,2.05389,2.05389,5211413.0
2008-03-27 11:04:00,2.05394,2.05411,2.05394,2.05411,4699523.0
2008-03-27 11:05:00,2.05401,2.05405,2.05367,2.05405,2090986.0
2008-03-27 11:06:00,2.05418,2.05418,2.05364,2.05364,1198136.0
2008-03-27 11:07:00,2.05349,2.05349,2.05297,2.05297,11043416.0
2008-03-27 11:08:00,2.05291,2.05291,2.05255,2.05255,2686369.0
2008-03-27 11:09:00,2.0526,2.05322,2.0526,2.05322,7792217.0
2008-03-27 11:10:00,2.05339,2.05389,2.05339,2.05389,2312659.0
2008-03-27 11:11:00,2.05379,2.05386,2.05371,2.05386,25331009.0
2008-03-27 11:12:00,2.05386,2.05386,2.05359,2.05359,12442303.0
2008-03-27 11:13:00,2.05369,2.054,2.05369,2.054,3433777.0
2008-03-27 11:14:00,2.05422,2.05427,2.05361,2.05361,8283320.0
2008-03-27 11:15:00,2.05348,2.05348,2.05283,2.05283,31573637.0
2008-03-27 11:16:00,2.05258,2.05261,2.05239,2.05239,12268747.0
2008-03-27 11:17:00,2.05238,2.05274,2.05238,2.05274,9574947.0
2008-03-27 11:18:00,2.05277,2.05284,2.05257,2.05281,1415307.0
2008-03-27 11:19:00,2.05289,2.05325,2.05278,2.05325,30764414.0
2008-03-27 11:20:00,2.05325,2.05325,2.05308,2.05322,2182349.0
2008-03-27 11:21:00,2.05344,2.05369,2.05344,2.05369,2780491.0
2008-03-27 11:22:00,2.05367,2.05384,2.05348,2.05348,27013745.0
2008-03-27 11:23:00,2.05325,2.05333,2.05314,2.05328,18760684.0
2008-03-27 11:24:00,2.05326,2.05359,2.05326,2.05359,2529114.0
2008-03-27 11:25:00,2.05356,2.05361,2.05346,2.05351,33025260.0
2008-03-27 11:26:00,2.05339,2.05344,2.05325,2.05329,20709022.0
2008-03-27 11:27:00,2.05323,2.05323,2.05277,2.05277,10581690.0
2008-03-27 11:28:00,2.05289,2.05297,2.05286,2.05297,8301224.0
2008-03-27 11:29:00,2.05314,2.05349,2.05304,2.05304,897313.0
2008-03-27 11:30:00,2.05306,2.05324,2.05303,2.05303,5319398.0
2008-03-27 11:31:00,2.05302,2.05302,2.05226,2.05226,9660801.0
2008-03-27 11:32:00,2.05215,2.05215,2.05192,2.05215,3407297.0
2008-03-27 11:33:00,2.05217,2.05229,2.05198,2.05198,571351.0
2008-03-27 11:34:00,2.05185,2.05216,2.05177,2.05216,6165653.0
2008-03-27 11:35:00,2.05216,2.05224,2.05215,2.05215,6467828.0
2008-03-27 11:36:00,2.05194,2.05194,2.05165,2.05165,7012277.0
2008-03-27 11:37:00,2.05162,2.05162,2.05145,2.0515,51618006.0
2008-03-27 11:38:00,2.0515,2.05155,2.05136,2.05144,8883238.0
2008-03-27 11:39:00,2.05146,2.05157,2.05129,2.05157,3025004.0
2008-03-27 11:40:00,2.0516,2.05162,2.0513,2.0513,15331328.0
2008-03-27 11:41:00,2.05102,2.05102,2.05088,2.05088,4071335.0
2008-03-27 11:42:00,2.05097,2.05102,2.05083,2.05093,2610505.0
2008-03-27 11:43:00,2.05093,2.05144,2.05074,2.05144,19777246.0
2008-03-27 11:44:00,2.05159,2.05224,2.05159,2.05224,761322.0
2008-03-27 11:45:00,2.05234,2.05243,2.05203,2.05203,2616311.0
2008-03-27 11:46:00,2.05186,2.05205,2.05179,2.05205,2023434.0
2008-03-27 11:47:00,2.05204,2.05204,2.05186,2.05191,16688774.0
2008-03-27 11:48:00,2.05194,2.05209,2.05194,2.05206,13032991.0
2008-03-27 11:49:00,2.05203,2.05222,2.05192,2.05222,2371893.0
2008-03-27 11:50:00,2.05219,2.05222,2.05202,2.05202,3319129.0
2008-03-27 11:51:00,2.05191,2.05206,2.0518,2.05206,3749591.0
2008-03-27 11:52:00,2.05227,2.05321,2.05227,2.05321,2258851.0
2008-03-27 11:53:00,2.05331,2.05393,2.05331,2.05393,3582104.0
2008-03-27 11:54:00,2.05407,2.05477,2.05399,2.05477,26768560.0
2008-03-27 11:55:00,2.05472,2.05556,2.05472,2.05556,1395466.0
2008-03-27 11:56:00,2.05557,2.05633,2.05557,2.05633,36665945.0
2008-03-27 11:57:00,2.05618,2.05618,2.05567,2.05567,13611112.0
2008-03-27 11:58:00,2.05561,2.05561,2.05534,2.0554,2034597.0
2008-03-27 11:59:00,2.05534,2.05534,2.05505,2.05508,8697999.0
2008-03-27 12:00:00,2.05502,2.05502,2.05459,2.05494,3415989.0
2008-03-27 12:01:00,2.05487,2.05507,2.05486,2.05487,7938677.0
2008-03-27 12:02:00,2.05503,2.05512,2.05494,2.05512,658509.0
2008-03-27 12:03:00,2.05522,2.05557,2.05489,2.05557,3761388.0
2008-03-27 12:04:00,2.0556,2.05573,2.05539,2.05539,7616511.0
2008-03-27 12:05:00,2.05519,2.05534,2.05496,2.05496,2216185.0
2008-03-27 12:06:00,2.05504,2.05504,2.05488,2.05503,7297032.0
2008-03-27 12:07:00,2.05496,2.05496,2.05455,2.05483,4659723.0
2008-03-27 12:08:00,2.05485,2.05525,2.05485,2.05525,2617565.0
2008-03-27 12:09:00,2.0555,2.05561,2.0555,2.05555,9017515.0
2008-03-27 12:10:00,2.05589,2.05638,2.05589,2.05638,1742685.0
2008-03-27 12:11:00,2.0565,2.05713,2.0565,2.05712,2815010.0
2008-03-27 12:12:00,2.05729,2.05762,2.0572,2.0574,4024846.0
2008-03-27 12:13:00,2.05768,2.05795,2.05738,2.05795,11544760.0
2008-03-27 12:14:00,2.05794,2.05817,2.05792,2.05817,10218502.0
2008-03-27 12:15:00,2.05823,2.05858,2.05821,2.05832,22892540.0
2008-03-27 12:16:00,2.05809,2.05809,2.05757,2.05757,28043564.0
2008-03-27 12:17:00,2.05765,2.05781,2.05742,2.05742,6547124.0
2008-03-27 12:18:00,2.05718,2.05718,2.05645,2.05645,2468744.0
2008-03-27 12:19:00,2.05641,2.05645,2.05603,2.05603,3899252.0
2008-03-27 12:20:00,2.05596,2.05635,2.05596,2.05619,25654994.0
2008-03-27 12:21:00,2.05591,2.05591,2.05561,2.05575,9638614.0
2008-03-27 12:22:00,2.05584,2.05635,2.05584,2.05635,11874723.0
2008-03-27 12:23:00,2.05609,2.05711,2.05609,2.05711,6496211.0
2008-03-27 12:24:00,2.05709,2.05719,2.05697,2.05707,3753616.0
2008-03-27 12:25:00,2.05732,2.05782,2.05732,2.05775,17353506.0
2008-03-27 12:26:00,2.05768,2.05799,2.05768,2.05799,1624751.0
2008-03-27 12:27:00,2.05789,2.05789,2.05737,2.05737,18932562.0
2008-03-27 12:28:00,2.05714,2.05737,2.05706,2.05736,3738986.0
2008-03-27 12:29:00,2.05749,2.05776,2.05749,2.05762,3852292.0
2008-03-27 12:30:00,2.05739,2.05739,2.0572,2.05737,8490697.0
2008-03-27 12:31:00,2.05749,2.05771,2.05743,2.05766,4885953.0
2008-03-27 12:32:00,2.05756,2.0577,2.05756,2.05756,8659628.0
2008-03-27 12:33:00,2.05744,2.0576,2.05742,2.0576,1396672.0
2008-03-27 12:34:00,2.0575,2.05754,2.05717,2.05717,8814107.0
2008-03-27 12:35:00,2.05711,2.05711,2.05562,2.0568,4166579.0
2008-03-27 12:36:00,2.05676,2.05676,2.05632,2.05644,16359600.0
2008-03-27 12:37:00,2.05639,2.05639,2.05603,2.05629,3597903.0
2008-03-27 12:38:00,2.05621,2.05621,2.05563,2.05568,2015774.0
2008-03-27 12:39:00,2.05568,2.05568,2.05543,2.05543,1233602.0
2008-03-27 12:40:00,2.05533,2.05533,2.05496,2.055,2367120.0
2008-03-27 12:41:00,2.05532,2.05561,2.05532,2.05557,5957592.0
2008-03-27 12:42:00,2.0558,2.05591,2.05579,2.05591,11199062.0
2008-03-27 12:43:00,2.05573,2.05597,2.05573,2.05585,1460985.0
2008-03-27 12:44:00,2.05582,2.05582,2.05571,2.05571,8386395.0
2008-03-27 12:45:00,2.05575,2.05582,2.05567,2.05574,24371330.0
2008-03-27 12:46:00,2.0556,2.0556,2.05511,2.05511,2491468.0
2008-03-27 12:47:00,2.0549,2.05495,2.05454,2.05488,7445373.0
2008-03-27 12:48:00,2.05467,2.05511,2.05467,2.05503,2023610.0
2008-03-27 12:49:00,2.05509,2.05533,2.05504,2.0553,3324640.0
2008-03-27 12:50:00,2.05529,2.05532,2.05515,2.05531,4084240.0
2008-03-27 12:51:00,2.05527,2.05527,2.05446,2.05446,1808178.0
2008-03-27 12:52:00,2.05451,2.05481,2.0544,2.05481,6414308.0
2008-03-27 12:53:00,2.05495,2.05513,2.05483,2.05513,2949677.0
2008-03-27 12:54:00,2.055,2.055,2.0548,2.0548,2328325.0
2008-03-27 12:55:00,2.05479,2.0552,2.05479,2.0552,6802845.0
2008-03-27 12:56:00,2.05519,2.05529,2.05499,2.05499,16734123.0
2008-03-27 12:57:00,2.05504,2.05504,2.05441,2.05491,2246636.0
2008-03-27 12:58:00,2.05493,2.05512,2.05493,2.05493,9293063.0
2008-03-27 12:59:00,2.0549,2.0549,2.0545,2.0545,3548821.0
2008-03-27 13:00:00,2.05441,2.05505,2.05441,2.0548,3250868.0
2008-03-27 13:01:00,2.05475,2.05478,2.05455,2.05455,17165945.0
2008-03-27 13:02:00,2.05452,2.05508,2.05452,2.05508,1740439.0
2008-03-27 13:03:00,2.05528,2.0554,2.05526,2.0554,9734334.0
2008-03-27 13:04:00,2.05536,2.05536,2.05489,2.05489,7319335.0
2008-03-27 13:05:00,2.0549,2.0549,2.05459,2.05459,7925171.0
2008-03-27 13:06:00,2.05466,2.05469,2.05453,2.05453,2686884.0
2008-03-27 13:07:00,2.05467,2.05473,2.05467,2.0547,5226831.0
2008-03-27 13:08:00,2.05469,2.05479,2.05463,2.05471,1322098.0
2008-03-27 13:09:00,2.05473,2.05519,2.05464,2.05519,34855071.0
2008-03-27 13:10:00,2.05526,2.05562,2.05526,2.05562,2798377.0
2008-03-27 13:11:00,2.05565,2.05605,2.0555,2.05605,14942825.0
2008-03-27 13:12:00,2.05605,2.05605,2.05585,2.05585,2308317.0
2008-03-27 13:13:00,2.05578,2.05591,2.05523,2.05523,2427761.0
2008-03-27 13:14:00,2.05513,2.05518,2.05491,2.05492,56610180.0
2008-03-27 13:15:00,2.05486,2.05486,2.05445,2.05459,4324086.0
2008-03-27 13:16:00,2.05479,2.05538,2.05479,2.05538,21478957.0
2008-03-27 13:17:00,2.05531,2.05531,2.05494,2.05503,2782158.0
2008-03-27 13:18:00,2.05534,2.05587,2.05534,2.05573,2612656.0
2008-03-27 13:19:00,2.05565,2.05581,2.05565,2.05581,12905721.0
2008-03-27 13:20:00,2.05603,2.0561,2.05603,2.05606,5917826.0
2008-03-27 13:21:00,2.05608,2.05644,2.05605,2.05644,19330369.0
2008-03-27 13:22:00,2.05645,2.0566,2.05644,2.05658,3872024.0
2008-03-27 13:23:00,2.0565,2.0565,2.05627,2.05627,3119148.0
2008-03-27 13:24:00,2.05625,2.05641,2.0562,2.05639,2054807.0
2008-03-27 13:25:00,2.05625,2.05649,2.05625,2.05649,5051648.0
2008-03-27 13:26:00,2.05663,2.0568,2.05657,2.05658,8710385.0
2008-03-27 13:27:00,2.05655,2.05671,2.05652,2.05671,28230259.0
2008-03-27 13:28:00,2.05674,2.05726,2.05674,2.05725,6558457.0
2008-03-27 13:29:00,2.05714,2.05714,2.05695,2.05704,4715747.0
2008-03-27 13:30:00,2.05714,2.05742,2.05706,2.05742,5527073.0
2008-03-27 13:31:00,2.05748,2.05748,2.05733,2.05745,15624697.0
2008-03-27 13:32:00,2.05718,2.05759,2.05718,2.05759,4121324.0
2008-03-27 13:33:00,2.05764,2.05765,2.05751,2.05765,15054872.0
2008-03-27 13:34:00,2.05734,2.05782,2.05734,2.05763,7583136.0
2008-03-27 13:35:00,2.05762,2.05763,2.0572,2.05721,16863491.0
2008-03-27 13:36:00,2.05721,2.05721,2.05693,2.05693,4608468.0
2008-03-27 13:37:00,2.05684,2.05684,2.05675,2.05682,17589186.0
2008-03-27 13:38:00,2.05688,2.05698,2.05669,2.05698,6556955.0
2008-03-27 13:39:00,2.05698,2.05698,2.05674,2.05674,7797786.0
2008-03-27 13:40:00,2.05672,2.05672,2.05644,2.05644,1873685.0
2008-03-27 13:41:00,2.05657,2.0568,2.05657,2.0568,2591504.0
2008-03-27 13:42:00,2.05704,2.05774,2.05704,2.05774,9846339.0
2008-03-27 13:43:00,2.05765,2.05808,2.05765,2.05808,24338784.0
2008-03-27 13:44:00,2.05824,2.05827,2.05816,2.05816,16311250.0
2008-03-27 13:45:00,2.0582,2.05834,2.0582,2.05822,901095.0
2008-03-27 13:46:00,2.05799,2.05799,2.05741,2.05741,7998126.0
2008-03-27 13:47:00,2.05745,2.05757,2.05727,2.05727,17508101.0
2008-03-27 13:48:00,2.05717,2.05717,2.05694,2.05694,1335827.0
2008-03-27 13:49:00,2.05703,2.05717,2.05687,2.05687,3695962.0
2008-03-27 13:50:00,2.05691,2.05691,2.05664,2.05687,6067015.0
2008-03-27 13:51:00,2.05699,2.05723,2.05695,2.05723,10391130.0
2008-03-27 13:52:00,2.0573,2.05749,2.05725,2.05749,40112695.0
2008-03-27 13:53:00,2.05751,2.0576,2.05722,2.05722,2691801.0
2008-03-27 13:54:00,2.05729,2.05737,2.05709,2.05737,2514928.0
2008-03-27 13:55:00,2.05756,2.05799,2.05756,2.05793,2665974.0
2008-03-27 13:56:00,2.05787,2.05787,2.05718,2.05718,10837195.0
2008-03-27 13:57:00,2.05696,2.05696,2.05663,2.05683,16928513.0
2008-03-27 13:58:00,2.05677,2.05688,2.0567,2.05684,25574260.0
2008-03-27 13:59:00,2.05688,2.05736,2.05688,2.05719,2929824.0
2008-03-27 14:00:00,2.05723,2.05738,2.05723,2.05736,9666605.0
2008-03-27 14:01:00,2.05738,2.05767,2.05733,2.05767,64675091.0
2008-03-27 14:02:00,2.05764,2.05768,2.05755,2.05768,10837420.0
2008-03-27 14:03:00,2.05756,2.05757,2.05712,2.05712,1920327.0
2008-03-27 14:04:00,2.05725,2.05725,2.05692,2.05714,26067932.0
2008-03-27 14:05:00,2.05713,2.05713,2.05679,2.05679,14618650.0
2008-03-27 14:06:00,2.05668,2.05671,2.05636,2.05636,10609274.0
2008-03-27 14:07:00,2.0563,2.05656,2.0563,2.05644,1850002.0
2008-03-27 14:08:00,2.0564,2.05658,2.05637,2.05646,2390586.0
2008-03-27 14:09:00,2.05658,2.05673,2.05658,2.0567,4342279.0
2008-03-27 14:10:00,2.05678,2.05691,2.05666,2.05666,10543163.0
2008-03-27 14:11:00,2.05688,2.05704,2.05688,2.0569,5212676.0
2008-03-27 14:12:00,2.05697,2.05732,2.05697,2.05732,3184696.0
2008-03-27 14:13:00,2.05736,2.05736,2.05717,2.05717,14167619.0
2008-03-27 14:14:00,2.05713,2.05733,2.05696,2.05733,8749642.0
2008-03-27 14:15:00,2.05732,2.05746,2.0571,2.05746,4492086.0
2008-03-27 14:16:00,2.05768,2.05828,2.05768,2.05828,2086007.0
2008-03-27 14:17:00,2.0584,2.05912,2.05823,2.05912,7727560.0
2008-03-27 14:18:00,2.05912,2.05933,2.05892,2.05933,6435357.0
2008-03-27 14:19:00,2.05942,2.05982,2.0594,2.0594,29483472.0
2008-03-27 14:20:00,2.05906,2.05918,2.05896,2.05918,4896032.0
2008-03-27 14:21:00,2.05926,2.05926,2.05875,2.05899,8229847.0
2008-03-27 14:22:00,2.05883,2.05883,2.05814,2.05814,3345617.0
2008-03-27 14:23:00,2.05824,2.05824,2.05789,2.05789,1965791.0
2008-03-27 14:24:00,2.05799,2.05829,2.05799,2.05813,6258993.0
2008-03-27 14:25:00,2.05832,2.05861,2.05832,2.05861,1685337.0
2008-03-27 14:26:00,2.05859,2.05859,2.05829,2.05829,2480214.0
2008-03-27 14:27:00,2.05828,2.05828,2.05802,2.05817,3931566.0
2008-03-27 14:28:00,2.05816,2.0584,2.05816,2.05835,39798520.0
2008-03-27 14:29:00,2.05839,2.05848,2.05817,2.05848,1439334.0
2008-03-27 14:30:00,2.05837,2.05837,2.05761,2.05761,7257809.0
2008-03-27 14:31:00,2.05759,2.05759,2.05703,2.05728,12535105.0
2008-03-27 14:32:00,2.05724,2.05724,2.05679,2.05683,9976397.0
2008-03-27 14:33:00,2.05679,2.05679,2.05642,2.05642,4588641.0
2008-03-27 14:34:00,2.0564,2.0564,2.05617,2.05617,10567991.0
2008-03-27 14:35:00,2.05612,2.05612,2.05574,2.05574,9217243.0
2008-03-27 14:36:00,2.05574,2.05574,2.05545,2.05552,21056438.0
2008-03-27 14:37:00,2.05551,2.05551,2.05511,2.05518,12588940.0
2008-03-27 14:38:00,2.05516,2.05516,2.05475,2.05475,12012494.0
2008-03-27 14:39:00,2.05484,2.05484,2.05444,2.0545,5633591.0
2008-03-27 14:40:00,2.05451,2.05451,2.05408,2.05411,4037951.0
2008-03-27 14:41:00,2.05413,2.05413,2.05372,2.05372,4818618.0
2008-03-27 14:42:00,2.0538,2.0538,2.05336,2.05336,9602314.0
2008-03-27 14:43:00,2.05353,2.05404,2.05353,2.05376,39417563.0
2008-03-27 14:44:00,2.05381,2.05414,2.05381,2.05402,10576175.0
2008-03-27 14:45:00,2.05432,2.05458,2.05432,2.05449,10027059.0
2008-03-27 14:46:00,2.05447,2.05453,2.05434,2.05438,10443003.0
2008-03-27 14:47:00,2.05439,2.05439,2.05426,2.05426,433088.0
2008-03-27 14:48:00,2.05423,2.05423,2.05402,2.05407,16976858.0
2008-03-27 14:49:00,2.054,2.054,2.05347,2.05347,5292397.0
2008-03-27 14:50:00,2.05341,2.05341,2.0531,2.0531,1073473.0
2008-03-27 14:51:00,2.05292,2.05293,2.0528,2.0528,3561090.0
2008-03-27 14:52:00,2.05286,2.05294,2.05251,2.05277,17594122.0
2008-03-27 14:53:00,2.05276,2.05315,2.05276,2.05315,23457955.0
2008-03-27 14:54:00,2.05298,2.05298,2.05256,2.05276,3420799.0
2008-03-27 14:55:00,2.05282,2.05306,2.05281,2.05306,19141242.0
2008-03-27 14:56:00,2.05328,2.05347,2.05327,2.05329,7105125.0
2008-03-27 14:57:00,2.0532,2.0532,2.05273,2.05273,3493233.0
2008-03-27 14:58:00,2.05267,2.05328,2.05267,2.05321,6610804.0
2008-03-27 14:59:00,2.05336,2.05372,2.05336,2.05372,50662680.0
2008-03-27 15:00:00,2.05378,2.05378,2.05345,2.05345,6620936.0
2008-03-27 15:01:00,2.05335,2.05345,2.05308,2.05308,3948389.0
2008-03-27 15:02:00,2.05324,2.05332,2.05317,2.05323,4599506.0
2008-03-27 15:03:00,2.05307,2.05337,2.05307,2.05333,2538655.0
2008-03-27 15:04:00,2.05325,2.05325,2.0529,2.0529,2827772.0
2008-03-27 15:05:00,2.05277,2.05287,2.05255,2.05287,9406468.0
2008-03-27 15:06:00,2.05265,2.05302,2.05265,2.05302,6246089.0
2008-03-27 15:07:00,2.0531,2.05323,2.053,2.05313,16820266.0
2008-03-27 15:08:00,2.05314,2.05323,2.05306,2.05323,30983019.0
2008-03-27 15:09:00,2.0533,2.0538,2.0533,2.0538,2351155.0
2008-03-27 15:10:00,2.05392,2.05405,2.05385,2.05385,6058064.0
2008-03-27 15:11:00,2.0541,2.05425,2.05396,2.05425,17442980.0
2008-03-27 15:12:00,2.05431,2.0546,2.05426,2.0546,42602977.0
2008-03-27 15:13:00,2.05455,2.05455,2.05414,2.05438,1687059.0
2008-03-27 15:14:00,2.0544,2.0544,2.05374,2.05374,18764695.0
2008-03-27 15:15:00,2.05376,2.05396,2.05372,2.05372,6526332.0
2008-03-27 15:16:00,2.05359,2.05363,2.05329,2.05329,3090126.0
2008-03-27 15:17:00,2.05319,2.05319,2.05304,2.05312,5412561.0
2008-03-27 15:18:00,2.05299,2.05309,2.05297,2.05305,2933783.0
2008-03-27 15:19:00,2.05304,2.05336,2.05295,2.05336,5149164.0
2008-03-27 15:20:00,2.05352,2.05374,2.05321,2.05321,5229680.0
2008-03-27 15:21:00,2.05303,2.05306,2.05285,2.05306,34179248.0
2008-03-27 15:22:00,2.05296,2.05296,2.05268,2.05281,34679612.0
2008-03-27 15:23:00,2.05286,2.05286,2.0527,2.0528,6277992.0
2008-03-27 15:24:00,2.05287,2.05331,2.05287,2.05331,3959301.0
2008-03-27 15:25:00,2.05343,2.05376,2.05334,2.05376,11015958.0
2008-03-27 15:26:00,2.05402,2.05444,2.05402,2.05444,8441982.0
2008-03-27 15:27:00,2.05458,2.05502,2.05458,2.05502,1888171.0
2008-03-27 15:28:00,2.05497,2.05497,2.05456,2.05456,10170727.0
2008-03-27 15:29:00,2.05444,2.05448,2.0542,2.0542,3662548.0
2008-03-27 15:30:00,2.05417,2.05417,2.05329,2.05329,2844896.0
2008-03-27 15:31:00,2.05337,2.05337,2.05296,2.05296,34366669.0
2008-03-27 15:32:00,2.05297,2.05297,2.05256,2.05261,4973825.0
2008-03-27 15:33:00,2.0526,2.0526,2.05196,2.05196,2416468.0
2008-03-27 15:34:00,2.05229,2.05229,2.05205,2.05226,1722253.0
2008-03-27 15:35:00,2.05226,2.05261,2.05223,2.0526,8224564.0
2008-03-27 15:36:00,2.05267,2.05334,2.05267,2.05334,22381657.0
2008-03-27 15:37:00,2.05337,2.05367,2.05337,2.05367,6029148.0
2008-03-27 15:38:00,2.05372,2.05386,2.05359,2.05384,419629.0
2008-03-27 15:39:00,2.05371,2.05376,2.05345,2.05345,1481436.0
2008-03-27 15:40:00,2.05342,2.05347,2.0533,2.05332,34182593.0
2008-03-27 15:41:00,2.0532,2.05339,2.05283,2.05283,5807349.0
2008-03-27 15:42:00,2.05274,2.05274,2.0522,2.05269,13585246.0
2008-03-27 15:43:00,2.05248,2.05253,2.0524,2.05248,18401577.0
2008-03-27 15:44:00,2.0523,2.05251,2.0523,2.05251,8574646.0
2008-03-27 15:45:00,2.05261,2.05286,2.05261,2.05278,4071412.0
2008-03-27 15:46:00,2.05287,2.05289,2.05275,2.05283,3872031.0
2008-03-27 15:47:00,2.05274,2.05274,2.052,2.052,25661954.0
2008-03-27 15:48:00,2.05194,2.05194,2.05172,2.05174,16807749.0
2008-03-27 15:49:00,2.05159,2.0519,2.05139,2.0519,6501408.0
2008-03-27 15:50:00,2.05197,2.05219,2.05175,2.05218,8427278.0
2008-03-27 15:51:00,2.05216,2.05221,2.05191,2.05193,14542521.0
2008-03-27 15:52:00,2.05215,2.05261,2.05215,2.05258,3378931.0
2008-03-27 15:53:00,2.05266,2.05266,2.0524,2.0525,390565.0
2008-03-27 15:54:00,2.0525,2.0525,2.05152,2.05152,2610099.0
2008-03-27 15:55:00,2.05141,2.0517,2.05141,2.05156,11867192.0
2008-03-27 15:56:00,2.0514,2.0514,2.05068,2.05068,1791815.0
2008-03-27 15:57:00,2.05064,2.05065,2.05038,2.05038,1081398.0
2008-03-27 15:58:00,2.05029,2.05029,2.04992,2.04992,22195768.0
2008-03-27 15:59:00,2.04993,2.04993,2.04943,2.04966,10212001.0
2008-03-27 16:00:00,2.04976,2.05003,2.04976,2.05003,18413381.0
2008-03-27 16:01:00,2.05007,2.05018,2.04999,2.04999,1995535.0
2008-03-27 16:02:00,2.04993,2.05017,2.04984,2.05017,13861303.0
2008-03-27 16:03:00,2.05012,2.05027,2.04989,2.04989,2693193.0
2008-03-27 16:04:00,2.04984,2.04984,2.04964,2.04967,9690605.0
2008-03-27 16:05:00,2.04967,2.04967,2.04931,2.04931,6046806.0
2008-03-27 16:06:00,2.04927,2.04937,2.04927,2.04931,8976499.0
2008-03-27 16:07:00,2.04925,2.04942,2.04922,2.04939,5844722.0
2008-03-27 16:08:00,2.04936,2.04936,2.04855,2.04855,1686762.0
2008-03-27 16:09:00,2.04825,2.04834,2.04767,2.04767,6722714.0
2008-03-27 16:10:00,2.04756,2.04765,2.04724,2.04737,1705136.0
2008-03-27 16:11:00,2.04745,2.04769,2.0474,2.04769,7564378.0
2008-03-27 16:12:00,2.04769,2.04773,2.04742,2.04742,3966226.0
2008-03-27 16:13:00,2.04734,2.04738,2.04718,2.04731,5180372.0
2008-03-27 16:14:00,2.04732,2.04738,2.04668,2.04668,7175390.0
2008-03-27 16:15:00,2.04698,2.04698,2.04676,2.04676,22524869.0
2008-03-27 16:16:00,2.04677,2.04683,2.04655,2.04683,6430419.0
2008-03-27 16:17:00,2.04686,2.04715,2.04686,2.04715,3455863.0
2008-03-27 16:18:00,2.04735,2.04746,2.04728,2.04728,1828803.0
2008-03-27 16:19:00,2.04721,2.0473,2.0472,2.0472,3622676.0
2008-03-27 16:20:00,2.0473,2.048,2.0473,2.048,3271304.0
2008-03-27 16:21:00,2.04812,2.04834,2.04812,2.04834,2369609.0
2008-03-27 16:22:00,2.04833,2.04856,2.04822,2.04822,2922685.0
2008-03-27 16:23:00,2.04828,2.04828,2.04795,2.04795,4270996.0
2008-03-27 16:24:00,2.04789,2.04789,2.04752,2.04752,6971987.0
2008-03-27 16:25:00,2.04739,2.04758,2.04728,2.04728,8217702.0
2008-03-27 16:26:00,2.04744,2.04762,2.04736,2.04762,11466976.0
2008-03-27 16:27:00,2.04759,2.04759,2.04733,2.04739,3467619.0
2008-03-27 16:28:00,2.04729,2.04744,2.04707,2.04744,14666224.0
2008-03-27 16:29:00,2.04744,2.04744,2.04723,2.0473,42240150.0
2008-03-27 16:30:00,2.04733,2.04849,2.04733,2.04849,2432183.0
2008-03-27 16:31:00,2.04857,2.04876,2.04857,2.04859,5637727.0
2008-03-27 16:32:00,2.04882,2.04938,2.04882,2.04938,4126832.0
2008-03-27 16:33:00,2.04946,2.04949,2.04874,2.04874,20150889.0
2008-03-27 16:34:00,2.04853,2.04853,2.04811,2.04811,1419197.0
2008-03-27 16:35:00,2.04806,2.04837,2.04802,2.04802,11296365.0
2008-03-27 16:36:00,2.0478,2.04782,2.04721,2.04721,7892837.0
2008-03-27 16:37:00,2.04715,2.04715,2.0468,2.04707,42335916.0
2008-03-27 16:38:00,2.04689,2.04689,2.04636,2.04663,2470824.0
2008-03-27 16:39:00,2.04668,2.04703,2.04659,2.04703,16686979.0
2008-03-27 16:40:00,2.04709,2.04747,2.04709,2.04747,2824301.0
2008-03-27 16:41:00,2.04725,2.04734,2.04695,2.04695,1413665.0
2008-03-27 16:42:00,2.04696,2.04735,2.04696,2.04735,4561099.0
2008-03-27 16:43:00,2.04752,2.04773,2.04752,2.0476,4569219.0
2008-03-27 16:44:00,2.04752,2.04752,2.04692,2.04701,5075475.0
2008-03-27 16:45:00,2.04709,2.04757,2.04709,2.04725,15765364.0
2008-03-27 16:46:00,2.04703,2.04703,2.0465,2.0465,2394920.0
2008-03-27 16:47:00,2.04622,2.04622,2.04601,2.0461,1893302.0
2008-03-27 16:48:00,2.04611,2.04611,2.04577,2.04587,1673651.0
2008-03-27 16:49:00,2.04574,2.04589,2.04574,2.04578,822708.0
2008-03-27 16:50:00,2.04566,2.04566,2.04519,2.04519,21408046.0
2008-03-27 16:51:00,2.04503,2.04503,2.04463,2.04466,6013731.0
2008-03-27 16:52:00,2.04468,2.0449,2.04458,2.04458,8199220.0
2008-03-27 16:53:00,2.0444,2.04443,2.04412,2.04412,2871316.0
2008-03-27 16:54:00,2.04401,2.0442,2.04392,2.04392,1196308.0
2008-03-27 16:55:00,2.04395,2.0442,2.04392,2.04405,18691884.0
2008-03-27 16:56:00,2.04433,2.04464,2.04433,2.04463,3970202.0
2008-03-27 16:57:00,2.04466,2.04473,2.04454,2.04473,2065096.0
2008-03-27 16:58:00,2.045,2.04567,2.045,2.04567,3360135.0
2008-03-27 16:59:00,2.04568,2.04574,2.04555,2.04555,4177454.0
2008-03-27 17:00:00,2.04581,2.04602,2.04578,2.04578,11748238.0
2008-03-27 17:01:00,2.0457,2.04575,2.04554,2.04554,1124475.0
2008-03-27 17:02:00,2.04568,2.04616,2.04568,2.04616,6928755.0
2008-03-27 17:03:00,2.0463,2.0467,2.0463,2.04666,3179858.0
2008-03-27 17:04:00,2.04692,2.04707,2.04664,2.04681,3534196.0
2008-03-27 17:05:00,2.04677,2.04686,2.0466,2.04681,18617913.0
2008-03-27 17:06:00,2.04677,2.04677,2.04656,2.0466,14384637.0
2008-03-27 17:07:00,2.0466,2.04695,2.0466,2.04678,8953050.0
2008-03-27 17:08:00,2.04682,2.04683,2.04669,2.04669,3417864.0
2008-03-27 17:09:00,2.04676,2.04712,2.04676,2.04684,2105089.0
2008-03-27 17:10:00,2.04679,2.0468,2.04654,2.04654,2987452.0
2008-03-27 17:11:00,2.04655,2.04655,2.04634,2.04649,1573949.0
2008-03-27 17:12:00,2.04647,2.04649,2.04627,2.04627,6655805.0
2008-03-27 17:13:00,2.04602,2.04602,2.04563,2.04563,5028620.0
2008-03-27 17:14:00,2.04589,2.04647,2.04589,2.04647,17743015.0
2008-03-27 17:15:00,2.04654,2.04679,2.04654,2.04679,8141939.0
2008-03-27 17:16:00,2.04673,2.04682,2.04665,2.0468,4046759.0
2008-03-27 17:17:00,2.0467,2.0467,2.04632,2.04632,4077436.0
2008-03-27 17:18:00,2.04617,2.04626,2.04612,2.04612,14112563.0
2008-03-27 17:19:00,2.04607,2.04607,2.04569,2.04571,4614318.0
2008-03-27 17:20:00,2.04567,2.04567,2.04542,2.04543,746078.0
2008-03-27 17:21:00,2.04541,2.04541,2.04506,2.04514,4380453.0
2008-03-27 17:22:00,2.04508,2.04508,2.04486,2.04486,11773521.0
2008-03-27 17:23:00,2.04479,2.04479,2.04401,2.04401,6955159.0
2008-03-27 17:24:00,2.04388,2.04391,2.04375,2.04391,3566141.0
2008-03-27 17:25:00,2.04399,2.04417,2.04395,2.04417,1873116.0
2008-03-27 17:26:00,2.04412,2.04425,2.04412,2.04425,2009869.0
2008-03-27 17:27:00,2.04427,2.04427,2.04371,2.04371,2784488.0
2008-03-27 17:28:00,2.04364,2.04367,2.04347,2.04358,15779760.0
2008-03-27 17:29:00,2.04347,2.04375,2.04347,2.04374,13040253.0
2008-03-27 17:30:00,2.04372,2.04372,2.04345,2.04345,6275389.0
2008-03-27 17:31:00,2.04327,2.04327,2.04265,2.04265,3297310.0
2008-03-27 17:32:00,2.04247,2.04257,2.04219,2.04257,25963379.0
2008-03-27 17:33:00,2.04269,2.04296,2.04269,2.04292,3505260.0
2008-03-27 17:34:00,2.04281,2.04281,2.04243,2.04245,1797440.0
2008-03-27 17:35:00,2.04237,2.04237,2.04224,2.04235,7575954.0
2008-03-27 17:36:00,2.04236,2.04259,2.04236,2.04259,11556765.0
2008-03-27 17:37:00,2.04251,2.04279,2.04251,2.04272,1615668.0
2008-03-27 17:38:00,2.04277,2.04277,2.04238,2.04238,10944574.0
2008-03-27 17:39:00,2.04237,2.04237,2.04217,2.04236,1403194.0
2008-03-27 17:40:00,2.04234,2.04245,2.04212,2.04232,8515675.0
2008-03-27 17:41:00,2.04234,2.04234,2.04158,2.04158,13010108.0
2008-03-27 17:42:00,2.04148,2.04154,2.04141,2.04154,12597089.0
2008-03-27 17:43:00,2.04147,2.04147,2.0408,2.0408,16974196.0
2008-03-27 17:44:00,2.04064,2.04064,2.0393,2.0393,8013016.0
2008-03-27 17:45:00,2.03925,2.03942,2.03911,2.03911,5851449.0
2008-03-27 17:46:00,2.03901,2.03901,2.03866,2.03866,2498983.0
2008-03-27 17:47:00,2.0387,2.0387,2.03816,2.03835,19664078.0
2008-03-27 17:48:00,2.0383,2.0383,2.03681,2.03803,6830661.0
2008-03-27 17:49:00,2.03801,2.03801,2.03771,2.03771,5390861.0
2008-03-27 17:50:00,2.03764,2.03764,2.03743,2.03746,1740713.0
2008-03-27 17:51:00,2.03744,2.03744,2.03699,2.03699,7673213.0
2008-03-27 17:52:00,2.03707,2.03707,2.03672,2.03672,13714951.0
2008-03-27 17:53:00,2.03676,2.03676,2.03643,2.03643,2546172.0
2008-03-27 17:54:00,2.03645,2.03648,2.03628,2.03628,6869324.0
2008-03-27 17:55:00,2.03623,2.03623,2.03593,2.03605,19928809.0
2008-03-27 17:56:00,2.0359,2.0359,2.03564,2.03583,2256782.0
2008-03-27 17:57:00,2.03601,2.03652,2.03591,2.03652,8772336.0
2008-03-27 17:58:00,2.03637,2.03678,2.03637,2.03678,4521493.0
2008-03-27 17:59:00,2.03683,2.03706,2.03683,2.03702,7417963.0
2008-03-27 18:00:00,2.03711,2.03736,2.03702,2.03736,8548537.0
2008-03-27 18:01:00,2.03745,2.03776,2.03745,2.03765,3279965.0
2008-03-27 18:02:00,2.03784,2.03803,2.03784,2.03793,5821350.0
2008-03-27 18:03:00,2.03813,2.03832,2.03809,2.03832,11042351.0
2008-03-27 18:04:00,2.03844,2.03863,2.03831,2.03863,8932997.0
2008-03-27 18:05:00,2.03871,2.03891,2.03866,2.03891,12292164.0
2008-03-27 18:06:00,2.03904,2.03939,2.03898,2.03901,10004084.0
2008-03-27 18:07:00,2.03877,2.0389,2.03854,2.03867,6663445.0
2008-03-27 18:08:00,2.03853,2.03853,2.03798,2.03798,7471010.0
2008-03-27 18:09:00,2.03792,2.03827,2.03792,2.03827,4558913.0
2008-03-27 18:10:00,2.03817,2.03817,2.03746,2.03746,2526633.0
2008-03-27 18:11:00,2.03777,2.03777,2.03733,2.03741,18841041.0
2008-03-27 18:12:00,2.03732,2.03732,2.03667,2.03667,20595291.0
2008-03-27 18:13:00,2.03652,2.03652,2.03578,2.03578,1735724.0
2008-03-27 18:14:00,2.03573,2.03581,2.03553,2.03568,5119533.0
2008-03-27 18:15:00,2.03567,2.03567,2.03539,2.03539,9970003.0
2008-03-27 18:16:00,2.03537,2.03542,2.03519,2.03542,1510231.0
2008-03-27 18:17:00,2.03543,2.03559,2.03537,2.03559,1749992.0
2008-03-27 18:18:00,2.0356,2.0356,2.03541,2.03541,7031616.0
2008-03-27 18:19:00,2.03525,2.03525,2.03508,2.03522,3121790.0
2008-03-27 18:20:00,2.03536,2.0357,2.03536,2.03564,4591630.0
2008-03-27 18:21:00,2.0355,2.0355,2.03502,2.03502,2742406.0
2008-03-27 18:22:00,2.035,2.035,2.03433,2.03433,7377315.0
2008-03-27 18:23:00,2.03433,2.03433,2.03404,2.03404,23110255.0
2008-03-27 18:24:00,2.03395,2.03395,2.03322,2.03322,5123603.0
2008-03-27 18:25:00,2.03319,2.03338,2.0331,2.03322,1049603.0
2008-03-27 18:26:00,2.03324,2.03339,2.03324,2.03336,648511.0
2008-03-27 18:27:00,2.03325,2.03339,2.03315,2.03337,9143356.0
2008-03-27 18:28:00,2.03338,2.0335,2.03328,2.03328,5086595.0
2008-03-27 18:29:00,2.03323,2.03325,2.03301,2.03301,2778803.0
2008-03-27 18:30:00,2.03279,2.03279,2.03239,2.03239,4512302.0
2008-03-27 18:31:00,2.03252,2.03263,2.03114,2.03263,2139269.0
2008-03-27 18:32:00,2.03289,2.03319,2.03289,2.03319,7281295.0
2008-03-27 18:33:00,2.03324,2.03349,2.03324,2.03349,2243597.0
2008-03-27 18:34:00,2.03352,2.03358,2.03332,2.03358,5308533.0
2008-03-27 18:35:00,2.03347,2.03393,2.03347,2.03393,9754024.0
2008-03-27 18:36:00,2.03402,2.03418,2.034,2.034,12601428.0
2008-03-27 18:37:00,2.03443,2.03525,2.03443,2.03525,3471152.0
2008-03-27 18:38:00,2.03532,2.03569,2.03528,2.03569,5291246.0
2008-03-27 18:39:00,2.036,2.03634,2.03595,2.03595,10025169.0
2008-03-27 18:40:00,2.03572,2.03572,2.03504,2.0351,1606733.0
2008-03-27 18:41:00,2.03502,2.03502,2.03434,2.03482,38957524.0
2008-03-27 18:42:00,2.03491,2.035,2.03477,2.03488,3683901.0
2008-03-27 18:43:00,2.03485,2.03485,2.03432,2.03469,4748121.0
2008-03-27 18:44:00,2.03484,2.03502,2.03471,2.03491,6585610.0
2008-03-27 18:45:00,2.03493,2.03493,2.03448,2.03448,7168045.0
2008-03-27 18:46:00,2.03444,2.03451,2.03424,2.03433,6807825.0
2008-03-27 18:47:00,2.03423,2.03428,2.03388,2.03428,2128752.0
2008-03-27 18:48:00,2.03438,2.03473,2.03438,2.03465,7715031.0
2008-03-27 18:49:00,2.03479,2.03514,2.03479,2.03514,16991991.0
2008-03-27 18:50:00,2.03507,2.03507,2.03453,2.03453,7699764.0
2008-03-27 18:51:00,2.03443,2.03443,2.0342,2.03428,8850751.0
2008-03-27 18:52:00,2.0342,2.03442,2.03419,2.03442,4489034.0
2008-03-27 18:53:00,2.03447,2.03502,2.03447,2.03502,1389734.0
2008-03-27 18:54:00,2.03519,2.0355,2.03519,2.0355,6312575.0
2008-03-27 18:55:00,2.03551,2.03558,2.03529,2.03558,4914819.0
2008-03-27 18:56:00,2.0356,2.0356,2.03536,2.03555,2791774.0
2008-03-27 18:57:00,2.03553,2.03553,2.03532,2.03532,6997058.0
2008-03-27 18:58:00,2.03524,2.03524,2.03504,2.03505,6001687.0
2008-03-27 18:59:00,2.03493,2.03563,2.03493,2.03563,8200296.0
2008-03-27 19:00:00,2.0358,2.03616,2.03578,2.03616,4907172.0
2008-03-27 19:01:00,2.03621,2.03636,2.03602,2.03602,5572981.0
2008-03-27 19:02:00,2.03606,2.03663,2.03605,2.03658,17206059.0
2008-03-27 19:03:00,2.03667,2.03696,2.03667,2.03676,5078526.0
2008-03-27 19:04:00,2.03672,2.03672,2.03649,2.03649,7660224.0
2008-03-27 19:05:00,2.03617,2.03622,2.03609,2.03619,4420349.0
2008-03-27 19:06:00,2.03633,2.03671,2.03633,2.03671,4874496.0
2008-03-27 19:07:00,2.03674,2.0368,2.03667,2.03674,9668017.0
2008-03-27 19:08:00,2.0367,2.03677,2.03652,2.03677,3449146.0
2008-03-27 19:09:00,2.03679,2.03709,2.03679,2.03708,18113369.0
2008-03-27 19:10:00,2.03708,2.03708,2.03686,2.03686,2072943.0
2008-03-27 19:11:00,2.03678,2.03678,2.03643,2.03668,3330432.0
2008-03-27 19:12:00,2.03667,2.03667,2.03614,2.03614,3318582.0
2008-03-27 19:13:00,2.03599,2.03619,2.03596,2.03612,36363126.0
2008-03-27 19:14:00,2.03624,2.03639,2.03612,2.03612,4473866.0
2008-03-27 19:15:00,2.03594,2.03594,2.03537,2.03537,5830185.0
2008-03-27 19:16:00,2.03569,2.03605,2.03561,2.03589,2494468.0
2008-03-27 19:17:00,2.03576,2.03582,2.03562,2.03566,9148718.0
2008-03-27 19:18:00,2.0359,2.03608,2.0359,2.03598,3406539.0
2008-03-27 19:19:00,2.03584,2.03584,2.03538,2.03538,6565480.0
2008-03-27 19:20:00,2.03532,2.03539,2.03525,2.03539,8864182.0
2008-03-27 19:21:00,2.03543,2.03581,2.03543,2.03581,6113295.0
2008-03-27 19:22:00,2.03573,2.03573,2.03553,2.03555,7056205.0
2008-03-27 19:23:00,2.03556,2.03556,2.03531,2.03531,4236466.0
2008-03-27 19:24:00,2.03518,2.03539,2.03484,2.03517,32133542.0
2008-03-27 19:25:00,2.03524,2.03542,2.03519,2.03524,3445688.0
2008-03-27 19:26:00,2.03523,2.03527,2.03508,2.03514,3005448.0
2008-03-27 19:27:00,2.0351,2.0351,2.03466,2.03468,1780978.0
2008-03-27 19:28:00,2.03467,2.03491,2.03466,2.03491,7025553.0
2008-03-27 19:29:00,2.03497,2.03497,2.03458,2.03458,9441741.0
2008-03-27 19:30:00,2.03476,2.03488,2.03476,2.03478,9439626.0
2008-03-27 19:31:00,2.03467,2.03467,2.03424,2.03424,4450786.0
2008-03-27 19:32:00,2.03441,2.03476,2.03441,2.03476,13197839.0
2008-03-27 19:33:00,2.03488,2.03535,2.03488,2.03535,7781870.0
2008-03-27 19:34:00,2.03526,2.03526,2.03452,2.03499,17404372.0
2008-03-27 19:35:00,2.03495,2.03504,2.03464,2.03464,3874018.0
2008-03-27 19:36:00,2.03468,2.03482,2.0344,2.03482,3787461.0
2008-03-27 19:37:00,2.03495,2.03533,2.03495,2.03533,1223772.0
2008-03-27 19:38:00,2.03541,2.03574,2.03534,2.03534,10905909.0
2008-03-27 19:39:00,2.03555,2.03582,2.03555,2.03582,30607466.0
2008-03-27 19:40:00,2.03601,2.03629,2.03601,2.03629,2146423.0
2008-03-27 19:41:00,2.03639,2.03655,2.03639,2.03655,2506013.0
2008-03-27 19:42:00,2.0365,2.0365,2.03607,2.03623,1479083.0
2008-03-27 19:43:00,2.03616,2.03631,2.03602,2.03631,6645277.0
2008-03-27 19:44:00,2.03636,2.03636,2.03614,2.03618,24798860.0
2008-03-27 19:45:00,2.03612,2.03612,2.03561,2.03561,9224789.0
2008-03-27 19:46:00,2.0356,2.03584,2.0356,2.03564,6317541.0
2008-03-27 19:47:00,2.03548,2.03548,2.03529,2.03544,8957251.0
2008-03-27 19:48:00,2.03543,2.03559,2.03534,2.03559,5529821.0
2008-03-27 19:49:00,2.03559,2.03568,2.03551,2.03563,10187644.0
2008-03-27 19:50:00,2.03576,2.03576,2.03525,2.03543,2027317.0
2008-03-27 19:51:00,2.03546,2.03562,2.03546,2.0356,16514520.0
2008-03-27 19:52:00,2.03565,2.03577,2.03506,2.03577,7456194.0
2008-03-27 19:53:00,2.0359,2.03606,2.0359,2.03595,5806086.0
2008-03-27 19:54:00,2.03592,2.03608,2.03568,2.03593,9796787.0
2008-03-27 19:55:00,2.03591,2.03591,2.03566,2.03566,2865350.0
2008-03-27 19:56:00,2.03542,2.03542,2.03516,2.03516,8035525.0
2008-03-27 19:57:00,2.03514,2.03529,2.03514,2.03517,5823078.0
2008-03-27 19:58:00,2.03511,2.03525,2.03507,2.03509,4249763.0
2008-03-27 19:59:00,2.03495,2.03495,2.03473,2.03473,2608464.0
2008-03-27 20:00:00,2.03466,2.03466,2.03425,2.03425,4089522.0
2008-03-27 20:01:00,2.03423,2.03423,2.03395,2.03395,11211097.0
2008-03-27 20:02:00,2.03402,2.03418,2.03402,2.03418,4508699.0
2008-03-27 20:03:00,2.03413,2.03413,2.03363,2.03363,25106519.0
2008-03-27 20:04:00,2.03366,2.03396,2.03366,2.03389,8140308.0
2008-03-27 20:05:00,2.03392,2.03399,2.0338,2.03399,10564955.0
2008-03-27 20:06:00,2.0339,2.0339,2.03368,2.03374,11611374.0
2008-03-27 20:07:00,2.03371,2.03387,2.03369,2.03383,3648476.0
2008-03-27 20:08:00,2.03395,2.03407,2.03395,2.03404,1741876.0
2008-03-27 20:09:00,2.03412,2.03432,2.03403,2.03432,23731482.0
2008-03-27 20:10:00,2.03437,2.03445,2.03437,2.03445,5862405.0
2008-03-27 20:11:00,2.0345,2.03456,2.0345,2.03456,6654315.0
2008-03-27 20:12:00,2.03451,2.03486,2.03451,2.03486,3684409.0
2008-03-27 20:13:00,2.03484,2.03484,2.03471,2.03471,3957377.0
2008-03-27 20:14:00,2.03477,2.03482,2.03466,2.03481,2709653.0
2008-03-27 20:15:00,2.03495,2.0353,2.03495,2.0353,2292000.0
2008-03-27 20:16:00,2.03545,2.03565,2.03542,2.03565,11591767.0
2008-03-27 20:17:00,2.03565,2.03565,2.03555,2.03565,9129310.0
2008-03-27 20:18:00,2.03574,2.03574,2.03537,2.03538,12251853.0
2008-03-27 20:19:00,2.03525,2.03529,2.03509,2.03513,10846220.0
2008-03-27 20:20:00,2.03507,2.03507,2.03482,2.03503,1189868.0
2008-03-27 20:21:00,2.03514,2.0357,2.03514,2.0357,2881893.0
2008-03-27 20:22:00,2.03563,2.03563,2.03531,2.03536,9292819.0
2008-03-27 20:23:00,2.03525,2.03525,2.03454,2.03492,6551451.0
2008-03-27 20:24:00,2.03516,2.03576,2.03516,2.03576,8064922.0
2008-03-27 20:25:00,2.03575,2.03581,2.03566,2.03581,4653024.0
2008-03-27 20:26:00,2.03574,2.03578,2.0356,2.03578,2085430.0
2008-03-27 20:27:00,2.03583,2.03595,2.03583,2.03595,762171.0
2008-03-27 20:28:00,2.03605,2.03675,2.03605,2.03675,3259343.0
2008-03-27 20:29:00,2.03687,2.03737,2.03687,2.03716,14512375.0
2008-03-27 20:30:00,2.037,2.037,2.03679,2.03679,5612504.0
2008-03-27 20:31:00,2.03676,2.03676,2.03661,2.03675,1074080.0
2008-03-27 20:32:00,2.03673,2.03673,2.03638,2.03648,17411649.0
2008-03-27 20:33:00,2.03675,2.03692,2.0366,2.03673,5660217.0
2008-03-27 20:34:00,2.03688,2.0371,2.03684,2.03706,4973790.0
2008-03-27 20:35:00,2.03704,2.0372,2.03683,2.0372,18286592.0
2008-03-27 20:36:00,2.03721,2.03767,2.03721,2.03753,7364632.0
2008-03-27 20:37:00,2.03734,2.03748,2.03728,2.03733,13443606.0
2008-03-27 20:38:00,2.03724,2.03735,2.03689,2.03689,7222442.0
2008-03-27 20:39:00,2.03663,2.03663,2.03623,2.03623,18015834.0
2008-03-27 20:40:00,2.036,2.03602,2.03592,2.03596,34423180.0
2008-03-27 20:41:00,2.03595,2.036,2.03583,2.03583,11815804.0
2008-03-27 20:42:00,2.03569,2.03589,2.03562,2.03589,8866575.0
2008-03-27 20:43:00,2.03585,2.03588,2.03575,2.03582,3596847.0
2008-03-27 20:44:00,2.03585,2.03613,2.03585,2.03613,1641685.0
2008-03-27 20:45:00,2.03619,2.03626,2.0361,2.03614,4926597.0
2008-03-27 20:46:00,2.03602,2.03635,2.03582,2.03635,8075046.0
2008-03-27 20:47:00,2.03638,2.03665,2.03638,2.03665,18862886.0
2008-03-27 20:48:00,2.03666,2.03695,2.03666,2.03693,482762.0
2008-03-27 20:49:00,2.03704,2.03726,2.03677,2.03726,6894201.0
2008-03-27 20:50:00,2.0373,2.03754,2.03716,2.03716,6570890.0
2008-03-27 20:51:00,2.03704,2.03704,2.0361,2.0361,3378601.0
2008-03-27 20:52:00,2.03586,2.03589,2.03567,2.03589,1675991.0
2008-03-27 20:53:00,2.03603,2.03618,2.0359,2.0359,9478876.0
2008-03-27 20:54:00,2.03601,2.03601,2.03566,2.03584,3755799.0
2008-03-27 20:55:00,2.03575,2.03575,2.03555,2.03555,2565012.0
2008-03-27 20:56:00,2.03544,2.03551,2.0353,2.03545,7164659.0
2008-03-27 20:57:00,2.03546,2.03558,2.03546,2.03548,5509076.0
2008-03-27 20:58:00,2.03553,2.03563,2.03553,2.03558,2851578.0
2008-03-27 20:59:00,2.03564,2.03574,2.03515,2.03574,9661748.0
2008-03-27 21:00:00,2.0357,2.0357,2.03552,2.03565,12569043.0
2008-03-27 21:01:00,2.03569,2.03587,2.0343,2.03586,9422325.0
2008-03-27 21:02:00,2.03563,2.03563,2.03556,2.03556,384875.0
2008-03-27 21:03:00,2.03558,2.03562,2.0355,2.03553,2255328.0
2008-03-27 21:04:00,2.03555,2.03555,2.03534,2.03553,992593.0
2008-03-27 21:05:00,2.03547,2.03555,2.03543,2.03554,3690935.0
2008-03-27 21:06:00,2.0356,2.03572,2.03551,2.03572,7565101.0
2008-03-27 21:07:00,2.03583,2.03624,2.03583,2.03624,8121408.0
2008-03-27 21:08:00,2.03629,2.03636,2.03601,2.03636,6662199.0
2008-03-27 21:09:00,2.03631,2.03631,2.03613,2.03613,4458150.0
2008-03-27 21:10:00,2.0361,2.03624,2.03606,2.03624,7164813.0
2008-03-27 21:11:00,2.0365,2.0369,2.0365,2.0369,2423275.0
2008-03-27 21:12:00,2.03684,2.03686,2.03671,2.03671,21141450.0
2008-03-27 21:13:00,2.03674,2.03698,2.03674,2.03698,17368060.0
2008-03-27 21:14:00,2.03724,2.03724,2.03696,2.03718,19914780.0
2008-03-27 21:15:00,2.03733,2.03755,2.0373,2.03745,3944886.0
2008-03-27 21:16:00,2.03743,2.03743,2.03726,2.03733,3535542.0
2008-03-27 21:17:00,2.03731,2.0374,2.03729,2.0374,5423498.0
2008-03-27 21:18:00,2.03734,2.03758,2.03725,2.03758,12487903.0
2008-03-27 21:19:00,2.03762,2.03789,2.03762,2.03789,29763370.0
2008-03-27 21:20:00,2.03797,2.03805,2.03789,2.03803,2371576.0
2008-03-27 21:21:00,2.03802,2.03823,2.03802,2.03804,8439225.0
2008-03-27 21:22:00,2.03802,2.03819,2.03797,2.03808,15025093.0
2008-03-27 21:23:00,2.03848,2.03885,2.03848,2.03879,11564479.0
2008-03-27 21:24:00,2.03875,2.03875,2.0384,2.0384,7773731.0
2008-03-27 21:25:00,2.03834,2.03851,2.03821,2.03846,20143728.0
2008-03-27 21:26:00,2.03863,2.03902,2.03863,2.03902,12818315.0
2008-03-27 21:27:00,2.03905,2.03919,2.03887,2.03907,3525683.0
2008-03-27 21:28:00,2.03916,2.03925,2.03906,2.03925,6714518.0
2008-03-27 21:29:00,2.03927,2.03936,2.03927,2.03931,13038726.0
2008-03-27 21:30:00,2.03919,2.03919,2.03873,2.03873,10543293.0
2008-03-27 21:31:00,2.03917,2.0394,2.03916,2.0394,1617861.0
2008-03-27 21:32:00,2.03943,2.03953,2.03933,2.03934,14484506.0
2008-03-27 21:33:00,2.0394,2.03945,2.03931,2.03931,2034155.0
2008-03-27 21:34:00,2.03937,2.03964,2.03937,2.03964,7245657.0
2008-03-27 21:35:00,2.0397,2.03989,2.03966,2.03966,5226542.0
2008-03-27 21:36:00,2.03967,2.03998,2.03967,2.03998,3721677.0
2008-03-27 21:37:00,2.0399,2.0399,2.03941,2.03941,6558932.0
2008-03-27 21:38:00,2.03911,2.03911,2.03875,2.03885,3416478.0
2008-03-27 21:39:00,2.03879,2.03902,2.03855,2.03902,12379656.0
2008-03-27 21:40:00,2.03929,2.03979,2.03929,2.03979,3642319.0
2008-03-27 21:41:00,2.03987,2.04005,2.03987,2.0399,16260095.0
2008-03-27 21:42:00,2.0399,2.04045,2.0399,2.04045,944383.0
2008-03-27 21:43:00,2.04045,2.04045,2.04009,2.04009,6690447.0
2008-03-27 21:44:00,2.03971,2.04002,2.03971,2.04002,7371388.0
2008-03-27 21:45:00,2.04009,2.04037,2.04009,2.04037,6214759.0
2008-03-27 21:46:00,2.04048,2.04074,2.04048,2.0407,11192103.0
2008-03-27 21:47:00,2.04063,2.04076,2.04047,2.04049,6143471.0
2008-03-27 21:48:00,2.04049,2.04088,2.04049,2.04088,3658415.0
2008-03-27 21:49:00,2.04105,2.04126,2.04105,2.04107,9308698.0
2008-03-27 21:50:00,2.04109,2.0411,2.04089,2.04089,3826319.0
2008-03-27 21:51:00,2.04073,2.04073,2.03999,2.03999,5931832.0
2008-03-27 21:52:00,2.0398,2.0398,2.03885,2.03889,6966347.0
2008-03-27 21:53:00,2.03889,2.03939,2.03889,2.03933,3139758.0
2008-03-27 21:54:00,2.03921,2.03937,2.03919,2.03937,4439023.0
2008-03-27 21:55:00,2.03939,2.03939,2.03912,2.03919,934696.0
2008-03-27 21:56:00,2.03913,2.03916,2.039,2.03905,7246201.0
2008-03-27 21:57:00,2.03895,2.03918,2.03887,2.03918,5881070.0
2008-03-27 21:58:00,2.03932,2.03948,2.0393,2.03948,6580365.0
2008-03-27 21:59:00,2.03961,2.03984,2.03961,2.03984,3218172.0
2008-03-27 22:00:00,2.03973,2.03983,2.03971,2.03971,23361038.0
2008-03-27 22:01:00,2.03972,2.03994,2.03972,2.03994,7919018.0
2008-03-27 22:02:00,2.03989,2.0399,2.03972,2.03972,3165404.0
2008-03-27 22:03:00,2.03975,2.03996,2.0396,2.03975,3926170.0
2008-03-27 22:04:00,2.03956,2.03984,2.03956,2.03984,4579714.0
2008-03-27 22:05:00,2.03996,2.04046,2.03996,2.04046,10924327.0
2008-03-27 22:06:00,2.04049,2.04049,2.04034,2.04036,21580567.0
2008-03-27 22:07:00,2.04037,2.04037,2.04025,2.04037,6333445.0
2008-03-27 22:08:00,2.04043,2.04043,2.04026,2.04026,1474171.0
2008-03-27 22:09:00,2.04022,2.04033,2.04001,2.04019,6269655.0
2008-03-27 22:10:00,2.0403,2.0403,2.04013,2.04017,3421180.0
2008-03-27 22:11:00,2.04014,2.04017,2.0398,2.03994,15080021.0
2008-03-27 22:12:00,2.04008,2.04014,2.04001,2.04003,3647558.0
2008-03-27 22:13:00,2.03983,2.03983,2.03919,2.0392,14591572.0
2008-03-27 22:14:00,2.03944,2.0399,2.03944,2.0399,4745535.0
2008-03-27 22:15:00,2.03996,2.0403,2.03996,2.0403,3408115.0
2008-03-27 22:16:00,2.04017,2.04018,2.04008,2.04014,8891117.0
2008-03-27 22:17:00,2.04007,2.04026,2.04003,2.04026,6515620.0
2008-03-27 22:18:00,2.0402,2.0402,2.03996,2.03996,5399880.0
2008-03-27 22:19:00,2.03989,2.03997,2.03982,2.03992,1421480.0
2008-03-27 22:20:00,2.03979,2.03992,2.03978,2.03992,9084282.0
2008-03-27 22:21:00,2.04002,2.04004,2.03993,2.03995,4432585.0
2008-03-27 22:22:00,2.03992,2.03992,2.0393,2.0393,37005597.0
2008-03-27 22:23:00,2.03931,2.03931,2.03906,2.03921,6750129.0
2008-03-27 22:24:00,2.03926,2.03961,2.03926,2.03961,7256241.0
2008-03-27 22:25:00,2.0396,2.0396,2.03918,2.03918,2306618.0
2008-03-27 22:26:00,2.03909,2.0392,2.03905,2.03905,7954738.0
2008-03-27 22:27:00,2.03905,2.03908,2.03883,2.03903,15495810.0
2008-03-27 22:28:00,2.03901,2.03918,2.03901,2.03915,7305235.0
2008-03-27 22:29:00,2.03917,2.03917,2.03867,2.03867,13227809.0
2008-03-27 22:30:00,2.03858,2.03891,2.03858,2.03891,6614787.0
2008-03-27 22:31:00,2.03895,2.03895,2.03845,2.03875,5585633.0
2008-03-27 22:32:00,2.03867,2.03867,2.03841,2.03861,1937777.0
2008-03-27 22:33:00,2.03864,2.03878,2.03841,2.03878,10148358.0
2008-03-27 22:34:00,2.03886,2.03886,2.03828,2.03828,27880537.0
2008-03-27 22:35:00,2.03894,2.03935,2.03894,2.03916,1592842.0
2008-03-27 22:36:00,2.03925,2.03947,2.03924,2.03947,5863584.0
2008-03-27 22:37:00,2.03956,2.04008,2.03956,2.04008,1673781.0
2008-03-27 22:38:00,2.04014,2.04042,2.04014,2.04042,9902817.0
2008-03-27 22:39:00,2.04021,2.04051,2.04021,2.04047,3133234.0
2008-03-27 22:40:00,2.04059,2.04087,2.04059,2.04087,6872332.0
2008-03-27 22:41:00,2.04103,2.04151,2.04103,2.04151,13048743.0
2008-03-27 22:42:00,2.04166,2.04203,2.04166,2.04169,21965553.0
2008-03-27 22:43:00,2.04179,2.04204,2.04179,2.04204,7914490.0
2008-03-27 22:44:00,2.04214,2.04214,2.04144,2.04144,3570718.0
2008-03-27 22:45:00,2.04148,2.04184,2.04148,2.04174,3542177.0
2008-03-27 22:46:00,2.04182,2.04274,2.04176,2.04274,32595819.0
2008-03-27 22:47:00,2.04283,2.04299,2.04276,2.04298,5520471.0
2008-03-27 22:48:00,2.04282,2.04287,2.0425,2.04287,3553812.0
2008-03-27 22:49:00,2.04279,2.04297,2.04279,2.04285,16556618.0
2008-03-27 22:50:00,2.04279,2.04279,2.04257,2.04265,5918547.0
2008-03-27 22:51:00,2.04285,2.04297,2.04285,2.04297,7632451.0
2008-03-27 22:52:00,2.0429,2.0429,2.04253,2.04289,3123409.0
2008-03-27 22:53:00,2.04295,2.04327,2.0428,2.04297,7999203.0
2008-03-27 22:54:00,2.04304,2.04311,2.04285,2.04292,6906826.0
2008-03-27 22:55:00,2.04295,2.04301,2.04285,2.04287,16627712.0
2008-03-27 22:56:00,2.04295,2.04312,2.04282,2.04282,8748191.0
2008-03-27 22:57:00,2.04333,2.04338,2.04316,2.04316,13518316.0
2008-03-27 22:58:00,2.04333,2.0436,2.04333,2.0436,10093414.0
2008-03-27 22:59:00,2.04347,2.04372,2.04347,2.04362,5359499.0
2008-03-27 23:00:00,2.04377,2.04384,2.04376,2.04378,2933306.0
2008-03-27 23:01:00,2.04385,2.04385,2.04359,2.04359,3870583.0
2008-03-27 23:02:00,2.04349,2.04349,2.04315,2.04315,10815328.0
2008-03-27 23:03:00,2.04301,2.04311,2.04281,2.04311,18862192.0
2008-03-27 23:04:00,2.04333,2.04361,2.04333,2.04358,15170996.0
2008-03-27 23:05:00,2.04351,2.04363,2.04343,2.04353,4269470.0
2008-03-27 23:06:00,2.04357,2.04357,2.04341,2.04351,5670405.0
2008-03-27 23:07:00,2.04364,2.04413,2.04364,2.04413,6754205.0
2008-03-27 23:08:00,2.04442,2.04442,2.04414,2.0443,5381749.0
2008-03-27 23:09:00,2.04427,2.04431,2.0439,2.04413,6413422.0
2008-03-27 23:10:00,2.04417,2.04417,2.04398,2.044,1341087.0
2008-03-27 23:11:00,2.04397,2.04397,2.04387,2.04387,7099296.0
2008-03-27 23:12:00,2.04388,2.04395,2.0437,2.0437,2886360.0
2008-03-27 23:13:00,2.04347,2.04347,2.04336,2.0434,7183161.0
2008-03-27 23:14:00,2.04336,2.04366,2.04336,2.04366,4522412.0
2008-03-27 23:15:00,2.04362,2.04362,2.04332,2.04332,6992969.0
2008-03-27 23:16:00,2.04319,2.04325,2.043,2.04325,14029686.0
2008-03-27 23:17:00,2.04322,2.0434,2.04322,2.0434,2564191.0
2008-03-27 23:18:00,2.04347,2.04368,2.04341,2.04352,6194437.0
2008-03-27 23:19:00,2.04373,2.04409,2.04371,2.04371,4842389.0
2008-03-27 23:20:00,2.04369,2.04387,2.04369,2.04383,1366873.0
2008-03-27 23:21:00,2.04385,2.04385,2.04352,2.0438,6973752.0
2008-03-27 23:22:00,2.04386,2.04386,2.04222,2.04363,9911623.0
2008-03-27 23:23:00,2.04361,2.04375,2.0436,2.04375,6349833.0
2008-03-27 23:24:00,2.04358,2.0439,2.04358,2.04373,2142889.0
2008-03-27 23:25:00,2.04378,2.04391,2.04376,2.04381,12544296.0
2008-03-27 23:26:00,2.04371,2.04371,2.04285,2.04285,4755753.0
2008-03-27 23:27:00,2.04258,2.04258,2.04233,2.04238,5825203.0
2008-03-27 23:28:00,2.04226,2.04282,2.04225,2.04282,11863928.0
2008-03-27 23:29:00,2.04293,2.0433,2.04269,2.04308,14269893.0
2008-03-27 23:30:00,2.04309,2.04309,2.04249,2.04249,7715565.0
2008-03-27 23:31:00,2.04243,2.04264,2.04243,2.04256,4808853.0
2008-03-27 23:32:00,2.04246,2.04246,2.0413,2.04146,3891237.0
2008-03-27 23:33:00,2.0414,2.04192,2.0414,2.04183,8889532.0
2008-03-27 23:34:00,2.04181,2.04181,2.04142,2.04142,5634940.0
2008-03-27 23:35:00,2.04135,2.04157,2.04128,2.04157,3755688.0
2008-03-27 23:36:00,2.04169,2.04203,2.04167,2.04203,4349903.0
2008-03-27 23:37:00,2.04221,2.04249,2.0421,2.0421,10134871.0
2008-03-27 23:38:00,2.04201,2.0426,2.042,2.0426,13311656.0
2008-03-27 23:40:00,2.04275,2.04371,2.04275,2.04371,12629026.0
2008-03-27 23:41:00,2.04365,2.04365,2.04327,2.04335,2271693.0
2008-03-27 23:42:00,2.04326,2.04326,2.04257,2.04271,5229564.0
2008-03-27 23:43:00,2.04257,2.04285,2.04244,2.04285,4595123.0
2008-03-27 23:44:00,2.04291,2.04291,2.04209,2.04209,4752374.0
2008-03-27 23:45:00,2.04177,2.04182,2.04141,2.04182,13477140.0
2008-03-27 23:46:00,2.04189,2.0422,2.04189,2.0422,6782564.0
2008-03-27 23:47:00,2.04219,2.04257,2.04219,2.04257,21711613.0
2008-03-27 23:48:00,2.04265,2.04285,2.04251,2.04285,8798001.0
2008-03-27 23:49:00,2.04295,2.04302,2.04285,2.04285,4851442.0
2008-03-27 23:50:00,2.04284,2.04284,2.04236,2.04242,5704165.0
2008-03-27 23:51:00,2.04236,2.04236,2.04143,2.04158,11689338.0
2008-03-27 23:52:00,2.04165,2.04182,2.04164,2.04182,23141922.0
2008-03-27 23:53:00,2.04184,2.04228,2.04182,2.04203,8126868.0
2008-03-27 23:54:00,2.04204,2.04205,2.04168,2.04168,5370711.0
2008-03-27 23:56:00,2.04162,2.04171,2.04153,2.04157,10977103.0
2008-03-27 23:57:00,2.04158,2.04197,2.04158,2.04171,3418111.0
2008-03-27 23:58:00,2.04148,2.04148,2.04116,2.04116,7709076.0
2008-03-27 23:59:00,2.04129,2.04142,2.04082,2.04082,3049115.0
2008-03-28 00:00:00,2.04127,2.04165,2.04113,2.04165,12815571.0
2008-03-28 00:01:00,2.04161,2.04161,2.04121,2.04121,8328185.0
2008-03-28 00:02:00,2.04123,2.04175,2.04123,2.04136,9233924.0
2008-03-28 00:03:00,2.0416,2.04205,2.0416,2.04205,3249881.0
2008-03-28 00:04:00,2.04219,2.04241,2.04219,2.04241,2979337.0
2008-03-28 00:05:00,2.04259,2.04296,2.04259,2.04296,11254090.0
2008-03-28 00:06:00,2.04293,2.0431,2.04287,2.04307,7932314.0
2008-03-28 00:07:00,2.04303,2.04369,2.04303,2.04369,2238207.0
2008-03-28 00:08:00,2.04372,2.04375,2.04329,2.04364,9211534.0
2008-03-28 00:09:00,2.04339,2.0435,2.0432,2.0432,5062992.0
2008-03-28 00:10:00,2.04313,2.04317,2.04312,2.04312,6259409.0
2008-03-28 00:11:00,2.04303,2.04336,2.04291,2.04336,34658784.0
2008-03-28 00:12:00,2.04337,2.04337,2.04309,2.04309,1617337.0
2008-03-28 00:13:00,2.04295,2.04318,2.04288,2.04318,7840914.0
2008-03-28 00:14:00,2.04328,2.04328,2.0431,2.04313,18876294.0
2008-03-28 00:15:00,2.04305,2.04305,2.04287,2.04287,13043771.0
2008-03-28 00:16:00,2.04269,2.04269,2.0425,2.04257,15817179.0
2008-03-28 00:17:00,2.04266,2.04277,2.04254,2.04254,8848740.0
2008-03-28 00:18:00,2.04197,2.04215,2.04192,2.04192,11896978.0
2008-03-28 00:19:00,2.04188,2.04188,2.04158,2.04163,4197313.0
2008-03-28 00:20:00,2.04152,2.04152,2.04102,2.04102,2209796.0
2008-03-28 00:21:00,2.04099,2.041,2.04076,2.04085,18676602.0
2008-03-28 00:22:00,2.04077,2.04077,2.04057,2.04064,3915267.0
2008-03-28 00:23:00,2.04057,2.04057,2.04039,2.04043,8388185.0
2008-03-28 00:24:00,2.04026,2.04026,2.0399,2.04018,15254255.0
2008-03-28 00:25:00,2.04038,2.04053,2.04038,2.04048,5053274.0
2008-03-28 00:26:00,2.04047,2.04056,2.04047,2.04054,3156821.0
2008-03-28 00:27:00,2.04048,2.04111,2.04046,2.04111,11031590.0
2008-03-28 00:28:00,2.04104,2.04129,2.04104,2.04117,11026877.0
2008-03-28 00:29:00,2.04097,2.04102,2.04086,2.04091,10369841.0
2008-03-28 00:30:00,2.04088,2.04088,2.04061,2.04061,10747862.0
2008-03-28 00:31:00,2.04069,2.04081,2.04067,2.04081,2131617.0
2008-03-28 00:32:00,2.04088,2.04104,2.04081,2.04104,4759255.0
2008-03-28 00:33:00,2.04097,2.04123,2.04097,2.04118,8413022.0
2008-03-28 00:34:00,2.04105,2.04105,2.04043,2.04047,10135295.0
2008-03-28 00:35:00,2.04061,2.04112,2.04061,2.04112,4666249.0
2008-03-28 00:36:00,2.04114,2.04114,2.04089,2.04089,5624727.0
2008-03-28 00:37:00,2.04086,2.04086,2.0404,2.04049,13902247.0
2008-03-28 00:38:00,2.04041,2.04071,2.04032,2.04032,7355885.0
2008-03-28 00:39:00,2.04019,2.04031,2.04001,2.04005,3399369.0
2008-03-28 00:40:00,2.03982,2.04007,2.03977,2.03977,1646923.0
2008-03-28 00:41:00,2.0397,2.03997,2.0397,2.03995,9838690.0
2008-03-28 00:42:00,2.04005,2.04011,2.04001,2.04003,10554540.0
2008-03-28 00:43:00,2.04006,2.04026,2.04006,2.04026,8321350.0
2008-03-28 00:44:00,2.04034,2.04037,2.04004,2.04004,6558726.0
2008-03-28 00:45:00,2.03986,2.04006,2.03977,2.04006,9187725.0
2008-03-28 00:46:00,2.04016,2.04016,2.03989,2.03989,6642829.0
2008-03-28 00:47:00,2.03987,2.03988,2.03978,2.03986,7204970.0
2008-03-28 00:48:00,2.03994,2.04045,2.03994,2.0401,5422393.0
2008-03-28 00:49:00,2.03991,2.0401,2.0397,2.0401,3726942.0
2008-03-28 00:50:00,2.04012,2.0402,2.03998,2.03998,4907794.0
2008-03-28 00:51:00,2.03991,2.0402,2.03991,2.0402,33630042.0
2008-03-28 00:52:00,2.04015,2.04057,2.04015,2.04055,5439249.0
2008-03-28 00:53:00,2.04059,2.04079,2.04054,2.04079,4510071.0
2008-03-28 00:54:00,2.04083,2.04104,2.04067,2.04093,1867636.0
2008-03-28 00:55:00,2.04077,2.04077,2.04061,2.04061,3509276.0
2008-03-28 00:56:00,2.04043,2.04043,2.0398,2.0398,11806779.0
2008-03-28 00:57:00,2.03971,2.03971,2.03911,2.03911,3891786.0
2008-03-28 00:58:00,2.03927,2.03927,2.03904,2.03904,16725838.0
2008-03-28 00:59:00,2.03899,2.03899,2.03867,2.03867,17750288.0
2008-03-28 01:00:00,2.03868,2.03914,2.03868,2.03889,9369621.0
2008-03-28 01:01:00,2.03871,2.03871,2.03844,2.03844,5429945.0
2008-03-28 01:02:00,2.03841,2.03863,2.03822,2.03863,11846893.0
2008-03-28 01:03:00,2.03855,2.03855,2.03841,2.03842,5490144.0
2008-03-28 01:04:00,2.03837,2.03837,2.03791,2.03791,5791946.0
2008-03-28 01:05:00,2.03765,2.03765,2.03744,2.03759,11898031.0
2008-03-28 01:06:00,2.03761,2.03782,2.03752,2.03782,4082569.0
2008-03-28 01:07:00,2.03796,2.03796,2.03736,2.03736,3140653.0
2008-03-28 01:08:00,2.03724,2.03763,2.03724,2.03763,8426040.0
2008-03-28 01:09:00,2.03772,2.03778,2.03765,2.03778,11504208.0
2008-03-28 01:10:00,2.0377,2.0379,2.0377,2.03788,19969484.0
2008-03-28 01:11:00,2.03773,2.03783,2.03735,2.03735,10113723.0
2008-03-28 01:12:00,2.03794,2.03821,2.03794,2.03801,10187272.0
2008-03-28 01:13:00,2.03789,2.03789,2.03773,2.03775,1541337.0
2008-03-28 01:14:00,2.03786,2.03798,2.03786,2.03794,7952597.0
2008-03-28 01:15:00,2.03801,2.03809,2.03797,2.03797,12139976.0
2008-03-28 01:16:00,2.03803,2.03819,2.03803,2.03816,1620362.0
2008-03-28 01:17:00,2.03819,2.03828,2.03816,2.03816,6368293.0
2008-03-28 01:18:00,2.0383,2.03838,2.03821,2.03838,8982660.0
2008-03-28 01:19:00,2.03849,2.03852,2.03833,2.03833,6547556.0
2008-03-28 01:20:00,2.03828,2.03828,2.03818,2.03822,18324578.0
2008-03-28 01:21:00,2.03822,2.03826,2.03814,2.03826,11265160.0
2008-03-28 01:22:00,2.0381,2.03831,2.0381,2.03831,8285141.0
2008-03-28 01:23:00,2.03829,2.03834,2.03822,2.03834,10538168.0
2008-03-28 01:24:00,2.03835,2.03853,2.03835,2.03839,8050954.0
2008-03-28 01:25:00,2.03839,2.03866,2.03839,2.03866,3472032.0
2008-03-28 01:26:00,2.03893,2.03924,2.03893,2.03901,6674918.0
2008-03-28 01:27:00,2.0391,2.0391,2.0389,2.03901,4639090.0
2008-03-28 01:28:00,2.03917,2.03947,2.03912,2.03916,8219710.0
2008-03-28 01:29:00,2.03912,2.03926,2.03904,2.03926,4136346.0
2008-03-28 01:30:00,2.03941,2.03958,2.03916,2.03958,5814789.0
2008-03-28 01:31:00,2.03959,2.03959,2.03928,2.0393,1869125.0
2008-03-28 01:32:00,2.03925,2.0393,2.03905,2.03905,2866416.0
2008-03-28 01:33:00,2.03922,2.03934,2.03918,2.03934,14220274.0
2008-03-28 01:34:00,2.03933,2.03933,2.03895,2.03915,6432416.0
2008-03-28 01:35:00,2.03926,2.03993,2.03926,2.03993,10397703.0
2008-03-28 01:36:00,2.04005,2.04008,2.03991,2.04006,11847492.0
2008-03-28 01:37:00,2.03996,2.03996,2.03904,2.03904,8930096.0
2008-03-28 01:38:00,2.03935,2.03976,2.03935,2.03941,8997195.0
2008-03-28 01:39:00,2.03927,2.03939,2.03887,2.03887,5549019.0
2008-03-28 01:40:00,2.03905,2.03911,2.03884,2.03884,2779005.0
2008-03-28 01:41:00,2.03873,2.03909,2.03873,2.03909,1632710.0
2008-03-28 01:42:00,2.0393,2.0394,2.03891,2.0391,992544.0
2008-03-28 01:43:00,2.03907,2.03909,2.03889,2.03892,1876288.0
2008-03-28 01:44:00,2.03897,2.03897,2.03869,2.03878,4611434.0
2008-03-28 01:45:00,2.03874,2.03874,2.03851,2.03862,7961595.0
2008-03-28 01:46:00,2.03877,2.03896,2.03868,2.03896,6445822.0
2008-03-28 01:47:00,2.039,2.03903,2.03891,2.03903,5339612.0
2008-03-28 01:48:00,2.03892,2.03905,2.03884,2.03905,5889081.0
2008-03-28 01:49:00,2.03902,2.03902,2.03883,2.03883,12283887.0
2008-03-28 01:50:00,2.03886,2.03889,2.03876,2.03876,532475.0
2008-03-28 01:51:00,2.03849,2.0388,2.03849,2.0387,3163377.0
2008-03-28 01:52:00,2.03874,2.03874,2.03859,2.03862,1467548.0
2008-03-28 01:53:00,2.03884,2.03896,2.03873,2.03896,8600173.0
2008-03-28 01:54:00,2.03891,2.03891,2.03884,2.0389,4256478.0
2008-03-28 01:56:00,2.03891,2.03896,2.03882,2.03893,3637521.0
2008-03-28 01:57:00,2.03896,2.03907,2.03893,2.03907,6558128.0
2008-03-28 01:58:00,2.03902,2.03925,2.03895,2.03925,10998147.0
2008-03-28 01:59:00,2.03934,2.0394,2.03933,2.0394,2442571.0
2008-03-28 02:00:00,2.03887,2.03887,2.03886,2.03886,2281865.0
2008-03-28 02:01:00,2.03892,2.03896,2.03878,2.03878,9868414.0
2008-03-28 02:02:00,2.0386,2.03897,2.0386,2.03897,14787041.0
2008-03-28 02:03:00,2.0386,2.03909,2.0386,2.03882,9720213.0
2008-03-28 02:04:00,2.03867,2.03867,2.03848,2.03856,16944578.0
2008-03-28 02:05:00,2.03853,2.03854,2.03823,2.03823,7513134.0
2008-03-28 02:06:00,2.03797,2.03847,2.03797,2.03822,4165530.0
2008-03-28 02:07:00,2.03816,2.03816,2.03801,2.03814,2969302.0
2008-03-28 02:08:00,2.03825,2.03857,2.03825,2.03857,7310777.0
2008-03-28 02:09:00,2.03845,2.03847,2.03822,2.03822,6205879.0
2008-03-28 02:10:00,2.03818,2.03824,2.03804,2.03804,15167293.0
2008-03-28 02:11:00,2.03808,2.03811,2.03794,2.03802,3294532.0
2008-03-28 02:12:00,2.03819,2.03837,2.03804,2.03837,5242115.0
2008-03-28 02:13:00,2.0383,2.0383,2.03804,2.0382,29868796.0
2008-03-28 02:14:00,2.03822,2.03836,2.0382,2.03836,3618898.0
2008-03-28 02:15:00,2.03852,2.03933,2.03852,2.03933,3747996.0
2008-03-28 02:16:00,2.03944,2.04019,2.03944,2.04007,7834577.0
2008-03-28 02:17:00,2.04005,2.04005,2.03981,2.03981,23141121.0
2008-03-28 02:18:00,2.0399,2.04016,2.03987,2.04016,13185877.0
2008-03-28 02:20:00,2.04022,2.04039,2.04006,2.04006,2959789.0
2008-03-28 02:21:00,2.0403,2.04041,2.0402,2.04041,9890947.0
2008-03-28 02:22:00,2.04048,2.04048,2.04013,2.04013,1615150.0
2008-03-28 02:23:00,2.04008,2.04008,2.04,2.04008,5958324.0
2008-03-28 02:24:00,2.04006,2.04021,2.04006,2.04019,1737961.0
2008-03-28 02:25:00,2.03959,2.04014,2.03959,2.04014,26181367.0
2008-03-28 02:26:00,2.04016,2.04026,2.04009,2.04025,9644894.0
2008-03-28 02:27:00,2.04027,2.04044,2.04027,2.04044,2007227.0
2008-03-28 02:28:00,2.04047,2.04052,2.04013,2.04052,5997030.0
2008-03-28 02:30:00,2.04048,2.04048,2.04025,2.04031,13356026.0
2008-03-28 02:31:00,2.0402,2.04032,2.04015,2.04024,7372324.0
2008-03-28 02:32:00,2.04035,2.04035,2.04002,2.04017,14108905.0
2008-03-28 02:33:00,2.04018,2.04028,2.0401,2.0401,7508720.0
2008-03-28 02:34:00,2.04015,2.04015,2.04013,2.04014,2333689.0
2008-03-28 02:35:00,2.04017,2.04028,2.04012,2.04028,7021716.0
2008-03-28 02:36:00,2.04033,2.04048,2.04023,2.04048,6351867.0
2008-03-28 02:37:00,2.04041,2.04061,2.04037,2.04051,37733861.0
2008-03-28 02:38:00,2.04052,2.04066,2.04049,2.04058,4633686.0
2008-03-28 02:39:00,2.04068,2.0409,2.04068,2.0409,9572479.0
2008-03-28 02:40:00,2.04107,2.04141,2.04107,2.04141,1296379.0
2008-03-28 02:41:00,2.04133,2.04133,2.04111,2.04117,5990546.0
2008-03-28 02:42:00,2.04122,2.04128,2.04112,2.04113,6568166.0
2008-03-28 02:43:00,2.04122,2.04137,2.04122,2.04137,8926825.0
2008-03-28 02:44:00,2.04143,2.04143,2.0412,2.04123,3532091.0
2008-03-28 02:45:00,2.04133,2.04143,2.04125,2.04135,4454229.0
2008-03-28 02:46:00,2.0412,2.04138,2.04108,2.04108,15662914.0
2008-03-28 02:47:00,2.04102,2.04104,2.04089,2.04089,4003906.0
2008-03-28 02:48:00,2.04085,2.04085,2.04055,2.04055,14172953.0
2008-03-28 02:49:00,2.04029,2.04054,2.04016,2.04054,3576771.0
2008-03-28 02:50:00,2.04055,2.04055,2.04044,2.04044,6814843.0
2008-03-28 02:51:00,2.04041,2.04067,2.04041,2.04067,1635785.0
2008-03-28 02:52:00,2.0407,2.0411,2.04052,2.0411,6550259.0
2008-03-28 02:53:00,2.04127,2.04187,2.04127,2.04169,20840721.0
2008-03-28 02:54:00,2.04173,2.0428,2.04173,2.0428,11331113.0
2008-03-28 02:55:00,2.04273,2.04273,2.04245,2.04245,4225608.0
2008-03-28 02:56:00,2.04246,2.04246,2.04208,2.04229,4011619.0
2008-03-28 02:57:00,2.04218,2.04218,2.04194,2.04194,3281572.0
2008-03-28 02:58:00,2.04197,2.04206,2.04187,2.04187,7606395.0
2008-03-28 02:59:00,2.04185,2.04185,2.04145,2.04145,21400733.0
2008-03-28 03:00:00,2.04139,2.04139,2.04066,2.04066,2932542.0
2008-03-28 03:01:00,2.0406,2.04088,2.04055,2.04088,6757408.0
2008-03-28 03:02:00,2.04086,2.04094,2.04077,2.04082,6508489.0
2008-03-28 03:03:00,2.04084,2.04084,2.04045,2.04051,7471850.0
2008-03-28 03:04:00,2.04057,2.04073,2.04043,2.04073,883956.0
2008-03-28 03:05:00,2.04057,2.04057,2.04005,2.04005,4737990.0
2008-03-28 03:06:00,2.03989,2.0399,2.03926,2.03926,2857185.0
2008-03-28 03:07:00,2.03934,2.03934,2.03917,2.03926,6461092.0
2008-03-28 03:08:00,2.0392,2.0392,2.03842,2.03842,6456766.0
2008-03-28 03:09:00,2.03837,2.03839,2.03832,2.03832,3756080.0
2008-03-28 03:10:00,2.03838,2.03876,2.03838,2.03876,8757007.0
2008-03-28 03:11:00,2.03891,2.03909,2.03875,2.03875,3504229.0
2008-03-28 03:12:00,2.03878,2.03878,2.0386,2.0386,6408797.0
2008-03-28 03:13:00,2.03851,2.03861,2.03846,2.03861,11153068.0
2008-03-28 03:14:00,2.0385,2.03855,2.03845,2.03847,5671437.0
2008-03-28 03:15:00,2.03861,2.0388,2.03846,2.03846,7856110.0
2008-03-28 03:16:00,2.03884,2.03892,2.03882,2.03892,6085544.0
2008-03-28 03:17:00,2.03908,2.03933,2.03908,2.03929,880463.0
2008-03-28 03:18:00,2.03956,2.03963,2.03939,2.03939,15488756.0
2008-03-28 03:19:00,2.03939,2.0394,2.03926,2.03937,3871513.0
2008-03-28 03:20:00,2.03933,2.03944,2.03904,2.03934,12337709.0
2008-03-28 03:21:00,2.03945,2.03959,2.03944,2.03959,3372966.0
2008-03-28 03:22:00,2.03966,2.03994,2.03962,2.03981,6408338.0
2008-03-28 03:23:00,2.03964,2.03964,2.0393,2.0394,3589579.0
2008-03-28 03:24:00,2.03957,2.03993,2.03957,2.03993,5628410.0
2008-03-28 03:25:00,2.04,2.04027,2.04,2.04023,6627326.0
2008-03-28 03:26:00,2.04024,2.04039,2.04024,2.04025,2215612.0
2008-03-28 03:27:00,2.04012,2.04022,2.03974,2.03974,15221213.0
2008-03-28 03:28:00,2.03966,2.03966,2.03943,2.03947,1714379.0
2008-03-28 03:29:00,2.03904,2.03948,2.03904,2.03948,10406963.0
2008-03-28 03:30:00,2.03959,2.03985,2.03953,2.03985,13336122.0
2008-03-28 03:31:00,2.03994,2.04006,2.03993,2.03996,6706468.0
2008-03-28 03:32:00,2.03988,2.0402,2.03988,2.0402,3602781.0
2008-03-28 03:33:00,2.04028,2.04031,2.04019,2.04019,13475940.0
2008-03-28 03:34:00,2.04018,2.04021,2.04014,2.04021,21018081.0
2008-03-28 03:35:00,2.04022,2.04023,2.04013,2.0402,8345391.0
2008-03-28 03:36:00,2.0402,2.04034,2.04019,2.0402,12189815.0
2008-03-28 03:37:00,2.04004,2.04059,2.04004,2.04021,16494778.0
2008-03-28 03:38:00,2.04028,2.04049,2.04028,2.04049,8022841.0
2008-03-28 03:39:00,2.04055,2.0406,2.04042,2.0406,2543789.0
2008-03-28 03:40:00,2.04066,2.04122,2.04066,2.04122,27082231.0
2008-03-28 03:41:00,2.04132,2.04132,2.04109,2.04131,12494150.0
2008-03-28 03:42:00,2.0414,2.0414,2.04115,2.04115,5561423.0
2008-03-28 03:43:00,2.04117,2.04129,2.04099,2.04129,3276682.0
2008-03-28 03:44:00,2.04127,2.04132,2.04109,2.04116,3971894.0
2008-03-28 03:45:00,2.04108,2.04114,2.04095,2.04108,21964020.0
2008-03-28 03:46:00,2.04106,2.04176,2.04106,2.04176,16593160.0
2008-03-28 03:47:00,2.04189,2.04216,2.04189,2.04216,20535649.0
2008-03-28 03:48:00,2.0423,2.0423,2.04196,2.0421,2355209.0
2008-03-28 03:49:00,2.04201,2.04206,2.04188,2.04188,7161232.0
2008-03-28 03:50:00,2.04173,2.04176,2.04159,2.04159,4065059.0
2008-03-28 03:51:00,2.04157,2.04163,2.04139,2.04163,6367389.0
2008-03-28 03:52:00,2.04161,2.04161,2.04143,2.04143,7708978.0
2008-03-28 03:53:00,2.04132,2.04132,2.04108,2.04108,7828124.0
2008-03-28 03:54:00,2.04119,2.04161,2.04101,2.04101,3958957.0
2008-03-28 03:55:00,2.04108,2.04119,2.04099,2.04101,903590.0
2008-03-28 03:56:00,2.0409,2.04097,2.04076,2.04097,2206564.0
2008-03-28 03:57:00,2.04109,2.04124,2.04109,2.04124,396982.0
2008-03-28 03:58:00,2.04141,2.04151,2.04002,2.0412,9639208.0
2008-03-28 03:59:00,2.04107,2.04107,2.04045,2.04045,13220830.0
2008-03-28 04:00:00,2.04043,2.04043,2.03976,2.04011,9727897.0
2008-03-28 04:01:00,2.04002,2.04026,2.03971,2.04026,3089463.0
2008-03-28 04:02:00,2.04039,2.04045,2.0403,2.0403,5806974.0
2008-03-28 04:04:00,2.04023,2.04028,2.04023,2.04028,2584394.0
2008-03-28 04:05:00,2.04034,2.04054,2.04029,2.04054,4065158.0
2008-03-28 04:06:00,2.04041,2.04063,2.04041,2.0406,9519812.0
2008-03-28 04:08:00,2.04056,2.04056,2.04034,2.04034,3227243.0
2008-03-28 04:09:00,2.04036,2.04037,2.04018,2.04018,7157830.0
2008-03-28 04:10:00,2.04008,2.04008,2.03956,2.03972,7244853.0
2008-03-28 04:11:00,2.0396,2.03975,2.03959,2.03968,443268.0
2008-03-28 04:12:00,2.03965,2.03965,2.0394,2.0394,17573026.0
2008-03-28 04:13:00,2.03931,2.03937,2.03914,2.03937,8429066.0
2008-03-28 04:14:00,2.03937,2.03951,2.0392,2.03951,5142587.0
2008-03-28 04:15:00,2.03959,2.03959,2.03941,2.03941,1676728.0
2008-03-28 04:16:00,2.03942,2.03956,2.03933,2.03956,3580377.0
2008-03-28 04:17:00,2.03983,2.04017,2.03983,2.04016,8384469.0
2008-03-28 04:18:00,2.04008,2.04008,2.03968,2.03968,12916271.0
2008-03-28 04:19:00,2.03965,2.03969,2.0395,2.0395,3975095.0
2008-03-28 04:20:00,2.03952,2.03954,2.03945,2.03954,16385479.0
2008-03-28 04:21:00,2.03962,2.03982,2.0395,2.03982,7270427.0
2008-03-28 04:22:00,2.03984,2.03986,2.03964,2.03964,13189057.0
2008-03-28 04:23:00,2.03964,2.03979,2.03954,2.03954,6911902.0
2008-03-28 04:24:00,2.03965,2.03983,2.03965,2.03982,19120235.0
2008-03-28 04:25:00,2.03985,2.03985,2.03968,2.03985,5329822.0
2008-03-28 04:26:00,2.03972,2.03992,2.03969,2.03992,6049179.0
2008-03-28 04:27:00,2.03977,2.04004,2.03977,2.03999,18108840.0
2008-03-28 04:28:00,2.03998,2.04002,2.03985,2.03991,1065030.0
2008-03-28 04:29:00,2.03985,2.03999,2.03985,2.03988,5408600.0
2008-03-28 04:30:00,2.04006,2.04037,2.03991,2.04037,13589640.0
2008-03-28 04:31:00,2.04029,2.04029,2.04004,2.04004,3221651.0
2008-03-28 04:32:00,2.04001,2.04005,2.04001,2.04005,783965.0
2008-03-28 04:33:00,2.04008,2.04008,2.03983,2.03983,2172777.0
2008-03-28 04:34:00,2.03971,2.03971,2.03945,2.03964,4656751.0
2008-03-28 04:35:00,2.03969,2.03987,2.0396,2.0396,8572407.0
2008-03-28 04:36:00,2.03959,2.03984,2.03924,2.03984,6929086.0
2008-03-28 04:37:00,2.03986,2.03995,2.03975,2.03977,8832639.0
2008-03-28 04:38:00,2.03976,2.03976,2.03954,2.03964,2999786.0
2008-03-28 04:39:00,2.03977,2.03989,2.0396,2.03989,1287179.0
2008-03-28 04:40:00,2.03991,2.04,2.03985,2.03996,10927079.0
2008-03-28 04:41:00,2.03985,2.03985,2.03935,2.03946,12615168.0
2008-03-28 04:42:00,2.03961,2.03994,2.03961,2.0399,8309951.0
2008-03-28 04:43:00,2.03977,2.03977,2.03941,2.03958,11562858.0
2008-03-28 04:44:00,2.03953,2.0396,2.03943,2.0396,2427707.0
2008-03-28 04:45:00,2.03957,2.03966,2.03957,2.03961,2565474.0
2008-03-28 04:46:00,2.03961,2.03996,2.03955,2.03996,3694341.0
2008-03-28 04:47:00,2.04021,2.04062,2.04021,2.04062,3382364.0
2008-03-28 04:48:00,2.04075,2.04093,2.04075,2.04082,7091887.0
2008-03-28 04:49:00,2.04089,2.04123,2.04089,2.04123,5912067.0
2008-03-28 04:50:00,2.04135,2.04144,2.04118,2.04123,25848471.0
2008-03-28 04:52:00,2.04102,2.04102,2.04052,2.0406,3329813.0
2008-03-28 04:53:00,2.04062,2.04084,2.04053,2.04084,10837574.0
2008-03-28 04:54:00,2.04091,2.04104,2.04079,2.04086,9969760.0
2008-03-28 04:55:00,2.04081,2.04093,2.04066,2.04093,8001875.0
2008-03-28 04:56:00,2.04098,2.0412,2.04098,2.0412,23499175.0
2008-03-28 04:57:00,2.04121,2.04127,2.04112,2.04112,4613895.0
2008-03-28 04:58:00,2.04105,2.0412,2.04105,2.04116,11572149.0
2008-03-28 04:59:00,2.04092,2.04092,2.04046,2.04046,4371015.0
2008-03-28 05:00:00,2.04051,2.04073,2.04051,2.04073,2564609.0
2008-03-28 05:01:00,2.04086,2.04086,2.04063,2.04063,1663890.0
2008-03-28 05:02:00,2.04046,2.0406,2.04036,2.04036,5663369.0
2008-03-28 05:03:00,2.04026,2.0403,2.03998,2.03998,8212923.0
2008-03-28 05:04:00,2.04018,2.04026,2.0401,2.04025,2941838.0
2008-03-28 05:05:00,2.04029,2.04049,2.04029,2.04049,10269170.0
2008-03-28 05:06:00,2.04028,2.04028,2.04003,2.04005,5811316.0
2008-03-28 05:07:00,2.03996,2.03996,2.03929,2.03955,7073517.0
2008-03-28 05:08:00,2.03932,2.03932,2.03901,2.03901,15674360.0
2008-03-28 05:09:00,2.03903,2.03956,2.03903,2.03956,1983288.0
2008-03-28 05:10:00,2.03951,2.03957,2.03941,2.03943,11318348.0
2008-03-28 05:11:00,2.03956,2.0397,2.0395,2.03959,6032314.0
2008-03-28 05:12:00,2.03961,2.03985,2.03961,2.03982,8808389.0
2008-03-28 05:13:00,2.04,2.04016,2.03995,2.03995,5813510.0
2008-03-28 05:14:00,2.04005,2.04016,2.04003,2.04016,9521872.0
2008-03-28 05:15:00,2.04007,2.04032,2.03985,2.04032,25276587.0
2008-03-28 05:16:00,2.04019,2.04019,2.04001,2.04008,7308124.0
2008-03-28 05:17:00,2.04016,2.04028,2.04004,2.04016,1572823.0
2008-03-28 05:18:00,2.04021,2.04025,2.04018,2.04021,2287760.0
2008-03-28 05:19:00,2.04025,2.0405,2.04025,2.04048,2153747.0
2008-03-28 05:20:00,2.04047,2.04057,2.04047,2.04057,30586056.0
2008-03-28 05:21:00,2.04039,2.04053,2.04039,2.04051,10586204.0
2008-03-28 05:22:00,2.04048,2.04048,2.04032,2.04032,1129462.0
2008-03-28 05:23:00,2.04022,2.04022,2.03963,2.03994,3780656.0
2008-03-28 05:24:00,2.03987,2.04,2.03987,2.04,3709323.0
2008-03-28 05:25:00,2.04006,2.04045,2.04003,2.0402,18803339.0
2008-03-28 05:26:00,2.04027,2.0404,2.04017,2.04017,7939063.0
2008-03-28 05:27:00,2.0401,2.0401,2.03985,2.03985,14503121.0
2008-03-28 05:28:00,2.03978,2.03978,2.03939,2.03939,4234811.0
2008-03-28 05:29:00,2.03941,2.03967,2.03939,2.03967,9098435.0
2008-03-28 05:30:00,2.03974,2.03999,2.03974,2.03999,8652623.0
2008-03-28 05:31:00,2.0399,2.03995,2.03981,2.03984,7684921.0
2008-03-28 05:32:00,2.03977,2.03977,2.03944,2.03954,1948127.0
2008-03-28 05:33:00,2.03952,2.03975,2.03952,2.03954,2912538.0
2008-03-28 05:34:00,2.03965,2.04003,2.03965,2.04001,3527164.0
2008-03-28 05:35:00,2.04009,2.04044,2.03976,2.04001,30048197.0
2008-03-28 05:36:00,2.04017,2.04025,2.04004,2.04006,3896676.0
2008-03-28 05:37:00,2.03998,2.04001,2.03988,2.04001,6702323.0
2008-03-28 05:38:00,2.04002,2.04011,2.03972,2.03972,5801741.0
2008-03-28 05:39:00,2.03978,2.03981,2.03955,2.0397,9675998.0
2008-03-28 05:40:00,2.03966,2.03973,2.0396,2.03971,7226725.0
2008-03-28 05:41:00,2.03963,2.03963,2.03952,2.03959,3344006.0
2008-03-28 05:42:00,2.03953,2.03978,2.03953,2.03966,8428890.0
2008-03-28 05:43:00,2.03961,2.03966,2.03937,2.03966,2365546.0
2008-03-28 05:44:00,2.03961,2.04004,2.03961,2.04,5858892.0
2008-03-28 05:45:00,2.04001,2.04018,2.04001,2.0401,4860255.0
2008-03-28 05:46:00,2.04012,2.04014,2.04,2.04,33272143.0
2008-03-28 05:47:00,2.03998,2.03998,2.03985,2.03994,3351087.0
2008-03-28 05:48:00,2.03995,2.03996,2.03983,2.03986,3334101.0
2008-03-28 05:50:00,2.03974,2.03974,2.03948,2.03948,19389179.0
2008-03-28 05:51:00,2.03948,2.03954,2.03934,2.03954,3156825.0
2008-03-28 05:52:00,2.0396,2.0396,2.0393,2.03934,10235038.0
2008-03-28 05:53:00,2.03941,2.03957,2.03934,2.03957,4709204.0
2008-03-28 05:54:00,2.0397,2.03989,2.0397,2.03975,4347313.0
2008-03-28 05:56:00,2.03985,2.03985,2.0396,2.0396,5531561.0
2008-03-28 05:57:00,2.03952,2.03969,2.03923,2.03931,17452133.0
2008-03-28 05:58:00,2.03926,2.0397,2.03926,2.0397,6133592.0
2008-03-28 05:59:00,2.03972,2.03993,2.03972,2.03984,4503646.0
2008-03-28 06:00:00,2.03995,2.04011,2.03995,2.03996,8773183.0
2008-03-28 06:01:00,2.04017,2.04042,2.04017,2.04042,6019747.0
2008-03-28 06:02:00,2.04044,2.04088,2.04044,2.04067,6915457.0
2008-03-28 06:03:00,2.04047,2.04052,2.04031,2.04052,2593622.0
2008-03-28 06:04:00,2.04054,2.04054,2.04038,2.04046,4833614.0
2008-03-28 06:05:00,2.04043,2.04048,2.0404,2.04043,6081480.0
2008-03-28 06:06:00,2.04049,2.04058,2.04047,2.0405,1478755.0
2008-03-28 06:07:00,2.04047,2.04047,2.04031,2.04031,4242542.0
2008-03-28 06:08:00,2.04032,2.04032,2.04018,2.04026,8079927.0
2008-03-28 06:10:00,2.04013,2.04013,2.03983,2.04011,15904148.0
2008-03-28 06:11:00,2.04014,2.04034,2.04003,2.04003,7738247.0
2008-03-28 06:12:00,2.04008,2.04008,2.03986,2.03993,2360557.0
2008-03-28 06:13:00,2.03991,2.03997,2.03983,2.0399,7318665.0
2008-03-28 06:14:00,2.03995,2.04013,2.03995,2.04001,7727518.0
2008-03-28 06:15:00,2.03991,2.03995,2.0397,2.03979,6574435.0
2008-03-28 06:16:00,2.03969,2.03969,2.03919,2.03919,4730149.0
2008-03-28 06:17:00,2.03902,2.03914,2.03891,2.03892,3562079.0
2008-03-28 06:18:00,2.03892,2.03928,2.03852,2.03928,36128651.0
2008-03-28 06:19:00,2.03939,2.03957,2.03939,2.03955,1636351.0
2008-03-28 06:20:00,2.03958,2.03976,2.03958,2.03971,10701502.0
2008-03-28 06:22:00,2.03987,2.03998,2.03965,2.03965,3372013.0
2008-03-28 06:23:00,2.03937,2.03951,2.03922,2.03922,11698317.0
2008-03-28 06:24:00,2.03923,2.03933,2.03892,2.03901,8911038.0
2008-03-28 06:25:00,2.03919,2.03919,2.03902,2.03911,5589106.0
2008-03-28 06:26:00,2.03905,2.03905,2.03889,2.03898,2274527.0
2008-03-28 06:27:00,2.03904,2.03915,2.03892,2.03915,7362281.0
2008-03-28 06:28:00,2.03916,2.03921,2.03767,2.03921,2217321.0
2008-03-28 06:30:00,2.03935,2.03947,2.03932,2.03932,3056990.0
2008-03-28 06:31:00,2.03919,2.03935,2.03902,2.03935,5087103.0
2008-03-28 06:32:00,2.03935,2.03935,2.03883,2.03883,9214307.0
2008-03-28 06:33:00,2.03893,2.03916,2.03893,2.03916,691821.0
2008-03-28 06:34:00,2.03919,2.03934,2.03912,2.03934,1163253.0
2008-03-28 06:35:00,2.03957,2.03999,2.03957,2.03999,5039444.0
2008-03-28 06:36:00,2.03999,2.03999,2.03969,2.03988,23512314.0
2008-03-28 06:37:00,2.03976,2.03983,2.03938,2.03938,7060307.0
2008-03-28 06:38:00,2.03922,2.03933,2.03921,2.03922,2940603.0
2008-03-28 06:39:00,2.03916,2.0396,2.03916,2.0396,4351845.0
2008-03-28 06:40:00,2.03965,2.03965,2.03941,2.03948,3110283.0
2008-03-28 06:41:00,2.03963,2.03974,2.03963,2.03965,6703162.0
2008-03-28 06:42:00,2.03969,2.03969,2.03938,2.03938,1912559.0
2008-03-28 06:44:00,2.03949,2.03949,2.03924,2.03924,9933249.0
2008-03-28 06:45:00,2.0392,2.03929,2.0391,2.0391,5226146.0
2008-03-28 06:46:00,2.03902,2.03907,2.03899,2.03907,1905296.0
2008-03-28 06:47:00,2.03904,2.03908,2.03893,2.03894,19293010.0
2008-03-28 06:48:00,2.03879,2.03879,2.03799,2.03799,18301158.0
2008-03-28 06:49:00,2.0376,2.03807,2.0376,2.03807,2485131.0
2008-03-28 06:50:00,2.03803,2.03826,2.03803,2.03826,4887343.0
2008-03-28 06:51:00,2.03848,2.03867,2.03834,2.03867,7349739.0
2008-03-28 06:52:00,2.03884,2.03915,2.03884,2.03897,6678807.0
2008-03-28 06:53:00,2.0391,2.03921,2.03906,2.03921,9519539.0
2008-03-28 06:54:00,2.03918,2.03928,2.03913,2.03923,12164437.0
2008-03-28 06:55:00,2.03911,2.03933,2.03902,2.03933,8370500.0
2008-03-28 06:56:00,2.0393,2.0393,2.03893,2.03903,10212106.0
2008-03-28 06:57:00,2.03879,2.03879,2.03827,2.03827,6200841.0
2008-03-28 06:58:00,2.03805,2.03813,2.03773,2.03773,3289175.0
2008-03-28 06:59:00,2.03758,2.03773,2.03733,2.03753,8185119.0
2008-03-28 07:00:00,2.0375,2.03781,2.0375,2.03781,7068767.0
2008-03-28 07:01:00,2.03785,2.03791,2.03769,2.03769,4115688.0
2008-03-28 07:02:00,2.03783,2.03783,2.0376,2.0376,8635040.0
2008-03-28 07:03:00,2.03744,2.03762,2.03741,2.03751,2132057.0
2008-03-28 07:04:00,2.03764,2.03768,2.03757,2.03764,18540150.0
2008-03-28 07:05:00,2.03765,2.03774,2.03761,2.03774,7246125.0
2008-03-28 07:06:00,2.03779,2.03818,2.03779,2.03814,2805390.0
2008-03-28 07:07:00,2.03806,2.03824,2.03806,2.03812,12924001.0
2008-03-28 07:08:00,2.03803,2.03837,2.03803,2.03837,7534578.0
2008-03-28 07:09:00,2.03832,2.03834,2.03813,2.03813,1788650.0
2008-03-28 07:10:00,2.03795,2.03795,2.03747,2.03747,5146897.0
2008-03-28 07:11:00,2.03743,2.03747,2.036,2.03747,6542152.0
2008-03-28 07:12:00,2.0375,2.03756,2.03724,2.03756,19902913.0
2008-03-28 07:13:00,2.03756,2.03795,2.03756,2.03795,2641073.0
2008-03-28 07:14:00,2.03804,2.03829,2.03804,2.03829,6131022.0
2008-03-28 07:15:00,2.03838,2.0386,2.03817,2.03817,7739056.0
2008-03-28 07:16:00,2.03798,2.03798,2.03758,2.03773,15734333.0
2008-03-28 07:17:00,2.03783,2.03802,2.03783,2.03802,11819374.0
2008-03-28 07:18:00,2.03799,2.03799,2.03776,2.03787,12909416.0
2008-03-28 07:19:00,2.03795,2.03806,2.03779,2.03803,8861264.0
2008-03-28 07:20:00,2.03799,2.03799,2.03777,2.03782,1441391.0
2008-03-28 07:21:00,2.0377,2.0377,2.03754,2.03754,10113264.0
2008-03-28 07:22:00,2.03745,2.03767,2.03738,2.03738,1523496.0
2008-03-28 07:23:00,2.03747,2.03748,2.03732,2.03747,12229380.0
2008-03-28 07:24:00,2.03755,2.03776,2.03751,2.03776,7670300.0
2008-03-28 07:25:00,2.03776,2.03777,2.03749,2.03775,1841450.0
2008-03-28 07:26:00,2.03798,2.03833,2.03798,2.03833,3692080.0
2008-03-28 07:27:00,2.03832,2.03838,2.03795,2.03795,27192479.0
2008-03-28 07:28:00,2.0379,2.0379,2.03749,2.03767,3501816.0
2008-03-28 07:29:00,2.03774,2.03799,2.03774,2.03798,6633604.0
2008-03-28 07:30:00,2.03797,2.03803,2.03792,2.03801,13078180.0
2008-03-28 07:31:00,2.03808,2.03816,2.03787,2.03787,15390381.0
2008-03-28 07:32:00,2.03782,2.03782,2.03741,2.03741,3002143.0
2008-03-28 07:33:00,2.03734,2.03739,2.03722,2.03739,2054450.0
2008-03-28 07:34:00,2.0375,2.03758,2.03735,2.03739,1903187.0
2008-03-28 07:35:00,2.03729,2.03729,2.03711,2.03722,3289190.0
2008-03-28 07:36:00,2.03726,2.03758,2.03726,2.03758,7132765.0
2008-03-28 07:37:00,2.03768,2.0378,2.03768,2.0378,12655615.0
2008-03-28 07:38:00,2.0379,2.03805,2.0379,2.03805,4311047.0
2008-03-28 07:39:00,2.03801,2.03801,2.03787,2.038,718144.0
2008-03-28 07:40:00,2.03806,2.03817,2.03793,2.03793,5076815.0
2008-03-28 07:41:00,2.03772,2.03772,2.03728,2.03728,15215701.0
2008-03-28 07:42:00,2.03714,2.03714,2.03694,2.03694,3973723.0
2008-03-28 07:43:00,2.03696,2.03714,2.03693,2.03714,3734895.0
2008-03-28 07:44:00,2.03721,2.03721,2.03692,2.03696,8882761.0
2008-03-28 07:45:00,2.0368,2.03684,2.03628,2.03684,18905717.0
2008-03-28 07:46:00,2.03685,2.03696,2.03685,2.03696,4875056.0
2008-03-28 07:47:00,2.03692,2.03692,2.03661,2.03689,6361278.0
2008-03-28 07:48:00,2.03689,2.03689,2.03661,2.03665,1505019.0
2008-03-28 07:49:00,2.03649,2.0369,2.0362,2.0369,3144356.0
2008-03-28 07:50:00,2.03687,2.03691,2.03678,2.03691,2105720.0
2008-03-28 07:51:00,2.03692,2.03693,2.03681,2.03693,3110542.0
2008-03-28 07:52:00,2.03688,2.03706,2.03673,2.03673,8442291.0
2008-03-28 07:53:00,2.03665,2.03683,2.03656,2.03656,13081701.0
2008-03-28 07:54:00,2.0366,2.03669,2.03647,2.0366,20640701.0
2008-03-28 07:55:00,2.03658,2.03671,2.03626,2.03666,3300519.0
2008-03-28 07:56:00,2.03643,2.03643,2.0357,2.0357,3070842.0
2008-03-28 07:57:00,2.03583,2.03591,2.03582,2.03582,7405685.0
2008-03-28 07:58:00,2.03574,2.03574,2.03544,2.03544,1126503.0
2008-03-28 07:59:00,2.03536,2.03573,2.03536,2.03573,12139119.0
2008-03-28 08:00:00,2.03567,2.03591,2.03567,2.03582,3874112.0
2008-03-28 08:01:00,2.03583,2.03611,2.03583,2.03584,3240245.0
2008-03-28 08:02:00,2.03561,2.03565,2.03541,2.03565,2146893.0
2008-03-28 08:03:00,2.03579,2.03609,2.03579,2.03607,4083729.0
2008-03-28 08:04:00,2.03589,2.03595,2.03554,2.03554,19202676.0
2008-03-28 08:05:00,2.03531,2.03531,2.03498,2.03498,1212557.0
2008-03-28 08:06:00,2.03513,2.03524,2.03497,2.03497,3056542.0
2008-03-28 08:07:00,2.03506,2.03508,2.03427,2.03427,7549927.0
2008-03-28 08:08:00,2.03426,2.03426,2.03412,2.03422,5771334.0
2008-03-28 08:09:00,2.03425,2.03429,2.03395,2.03429,20507755.0
2008-03-28 08:10:00,2.03434,2.03434,2.03407,2.03413,785551.0
2008-03-28 08:11:00,2.0344,2.0348,2.0344,2.0348,1788664.0
2008-03-28 08:12:00,2.03473,2.03473,2.03439,2.03439,1900143.0
2008-03-28 08:13:00,2.03437,2.03437,2.03424,2.03424,2512506.0
2008-03-28 08:14:00,2.03424,2.03425,2.03405,2.03405,15170672.0
2008-03-28 08:15:00,2.03405,2.03405,2.03389,2.03389,5219534.0
2008-03-28 08:16:00,2.0338,2.03399,2.0337,2.03399,4975737.0
2008-03-28 08:17:00,2.03398,2.034,2.0339,2.0339,4901771.0
2008-03-28 08:18:00,2.03388,2.03392,2.03381,2.03385,1300758.0
2008-03-28 08:19:00,2.03387,2.03402,2.03375,2.03402,2608812.0
2008-03-28 08:20:00,2.03402,2.03412,2.03393,2.03411,15775174.0
2008-03-28 08:21:00,2.0342,2.03432,2.03419,2.03419,2546191.0
2008-03-28 08:22:00,2.03421,2.03426,2.03405,2.03417,45947379.0
2008-03-28 08:23:00,2.03415,2.03415,2.03395,2.03395,7229197.0
2008-03-28 08:24:00,2.03412,2.03427,2.03412,2.03413,10340867.0
2008-03-28 08:25:00,2.03422,2.03422,2.03401,2.03407,1550866.0
2008-03-28 08:26:00,2.03417,2.03435,2.03417,2.03418,20352378.0
2008-03-28 08:27:00,2.03417,2.03417,2.03352,2.03352,4362403.0
2008-03-28 08:28:00,2.03337,2.03348,2.03326,2.03326,5765135.0
2008-03-28 08:29:00,2.03321,2.03344,2.0332,2.03324,2454272.0
2008-03-28 08:30:00,2.03336,2.03353,2.03332,2.0335,46028278.0
2008-03-28 08:31:00,2.03348,2.03363,2.03342,2.03363,13413413.0
2008-03-28 08:32:00,2.03368,2.03376,2.03364,2.0337,3301553.0
2008-03-28 08:33:00,2.03362,2.03362,2.03338,2.03344,11245440.0
2008-03-28 08:34:00,2.03323,2.03323,2.03291,2.03291,8208671.0
2008-03-28 08:35:00,2.03291,2.03291,2.03263,2.03263,6352030.0
2008-03-28 08:36:00,2.03243,2.03243,2.0321,2.03212,4404904.0
2008-03-28 08:37:00,2.03197,2.03204,2.0318,2.03182,2841421.0
2008-03-28 08:38:00,2.03185,2.03185,2.03171,2.03176,2403259.0
2008-03-28 08:39:00,2.03187,2.03211,2.03165,2.03211,3121471.0
2008-03-28 08:40:00,2.03213,2.03224,2.03213,2.03217,3408617.0
2008-03-28 08:41:00,2.03231,2.03274,2.03231,2.03274,1904606.0
2008-03-28 08:42:00,2.03284,2.03308,2.03284,2.03297,3681935.0
2008-03-28 08:43:00,2.03302,2.03326,2.0329,2.03313,6222585.0
2008-03-28 08:44:00,2.03327,2.03359,2.03327,2.03359,24385480.0
2008-03-28 08:45:00,2.0332,2.03365,2.0332,2.03341,7400362.0
2008-03-28 08:46:00,2.03335,2.03335,2.03293,2.03299,5139259.0
2008-03-28 08:47:00,2.03301,2.03301,2.03274,2.03274,3919583.0
2008-03-28 08:48:00,2.03268,2.03268,2.03212,2.03254,6985297.0
2008-03-28 08:49:00,2.03257,2.03258,2.03243,2.03243,1633270.0
2008-03-28 08:50:00,2.03256,2.03291,2.03256,2.03286,6372240.0
2008-03-28 08:51:00,2.03306,2.03347,2.03306,2.03347,1641138.0
2008-03-28 08:52:00,2.0334,2.0334,2.03244,2.03244,5748154.0
2008-03-28 08:53:00,2.03246,2.03246,2.03149,2.03149,9668785.0
2008-03-28 08:54:00,2.03127,2.03127,2.0309,2.0309,6611423.0
2008-03-28 08:55:00,2.03088,2.0309,2.03075,2.0309,9636640.0
2008-03-28 08:56:00,2.03097,2.03137,2.03097,2.03137,2843921.0
2008-03-28 08:57:00,2.03154,2.03185,2.03154,2.03185,12717958.0
2008-03-28 08:58:00,2.03196,2.032,2.03172,2.03172,1991154.0
2008-03-28 08:59:00,2.03152,2.03152,2.03104,2.03104,20236710.0
2008-03-28 09:00:00,2.03103,2.03103,2.03068,2.03068,10574714.0
2008-03-28 09:01:00,2.03059,2.03059,2.02996,2.02998,22352233.0
2008-03-28 09:02:00,2.02999,2.03,2.02969,2.02969,1108333.0
2008-03-28 09:03:00,2.02966,2.03011,2.02966,2.03011,1738614.0
2008-03-28 09:04:00,2.03025,2.0304,2.03022,2.03022,11774176.0
2008-03-28 09:05:00,2.03015,2.03015,2.02984,2.02996,2760257.0
2008-03-28 09:06:00,2.02998,2.03025,2.02998,2.03025,406458.0
2008-03-28 09:07:00,2.03023,2.03082,2.03023,2.03082,3591170.0
2008-03-28 09:08:00,2.03072,2.03072,2.03018,2.03018,14288190.0
2008-03-28 09:09:00,2.03001,2.03001,2.02953,2.02974,9187044.0
2008-03-28 09:10:00,2.02962,2.02962,2.02915,2.02915,6092023.0
2008-03-28 09:11:00,2.02938,2.02946,2.02929,2.02929,16426649.0
2008-03-28 09:12:00,2.02916,2.02934,2.02913,2.02913,28308831.0
2008-03-28 09:13:00,2.02921,2.0294,2.02921,2.0294,4190962.0
2008-03-28 09:14:00,2.02928,2.02947,2.02928,2.02936,4235319.0
2008-03-28 09:15:00,2.02934,2.02941,2.02924,2.02924,9152146.0
2008-03-28 09:16:00,2.02934,2.02934,2.02895,2.02895,17278475.0
2008-03-28 09:17:00,2.0291,2.02927,2.02877,2.02927,14884677.0
2008-03-28 09:18:00,2.02926,2.02946,2.02895,2.02895,6089281.0
2008-03-28 09:19:00,2.02877,2.02878,2.02833,2.02878,32959787.0
2008-03-28 09:20:00,2.02902,2.0297,2.02902,2.02969,1466333.0
2008-03-28 09:21:00,2.02954,2.02954,2.0292,2.0293,460976.0
2008-03-28 09:22:00,2.02919,2.02919,2.02905,2.02905,6466268.0
2008-03-28 09:23:00,2.02917,2.0296,2.02917,2.0296,21321957.0
2008-03-28 09:24:00,2.02956,2.02956,2.02923,2.02923,8632898.0
2008-03-28 09:25:00,2.02931,2.02973,2.02931,2.02973,1566825.0
2008-03-28 09:26:00,2.02945,2.02974,2.02926,2.02926,2513488.0
2008-03-28 09:27:00,2.02919,2.02919,2.02871,2.02876,5446588.0
2008-03-28 09:28:00,2.02867,2.02868,2.02844,2.02844,31636443.0
2008-03-28 09:29:00,2.02828,2.02833,2.02797,2.02805,3061332.0
2008-03-28 09:30:00,2.02783,2.02799,2.02768,2.02772,3340218.0
2008-03-28 09:31:00,2.02769,2.02769,2.02743,2.02743,10867322.0
2008-03-28 09:32:00,2.02737,2.02737,2.02699,2.02699,1998698.0
2008-03-28 09:33:00,2.02679,2.02749,2.02679,2.02749,8163604.0
2008-03-28 09:34:00,2.02754,2.02769,2.02754,2.02769,10045559.0
2008-03-28 09:35:00,2.02776,2.02777,2.02761,2.02761,3804824.0
2008-03-28 09:36:00,2.02751,2.02768,2.02733,2.02768,6946218.0
2008-03-28 09:37:00,2.0279,2.02857,2.0279,2.02857,38172383.0
2008-03-28 09:38:00,2.02873,2.02891,2.02868,2.02886,35947882.0
2008-03-28 09:39:00,2.02885,2.02885,2.02859,2.02882,5705523.0
2008-03-28 09:40:00,2.02869,2.02871,2.02854,2.02854,5636124.0
2008-03-28 09:41:00,2.02868,2.0293,2.02868,2.02923,3001006.0
2008-03-28 09:42:00,2.02942,2.0295,2.02942,2.02946,5940037.0
2008-03-28 09:43:00,2.02935,2.02935,2.02884,2.02884,3399479.0
2008-03-28 09:44:00,2.0287,2.0287,2.02836,2.02836,6395230.0
2008-03-28 09:45:00,2.0281,2.0281,2.02776,2.02776,17363464.0
2008-03-28 09:46:00,2.02768,2.02768,2.02732,2.02732,1612095.0
2008-03-28 09:47:00,2.02707,2.02707,2.02657,2.02681,44125299.0
2008-03-28 09:48:00,2.02684,2.02726,2.02681,2.02726,18226730.0
2008-03-28 09:49:00,2.02697,2.02702,2.02667,2.02667,6666006.0
2008-03-28 09:50:00,2.02661,2.02669,2.02654,2.02669,2403799.0
2008-03-28 09:51:00,2.02679,2.02762,2.02679,2.02715,28653489.0
2008-03-28 09:52:00,2.02718,2.02807,2.02718,2.02807,15541226.0
2008-03-28 09:53:00,2.02816,2.02836,2.02816,2.02832,5850589.0
2008-03-28 09:54:00,2.02869,2.02869,2.02822,2.02822,9006575.0
2008-03-28 09:55:00,2.02819,2.02819,2.02775,2.02775,3031810.0
2008-03-28 09:56:00,2.02772,2.02772,2.02731,2.02731,2527030.0
2008-03-28 09:57:00,2.02742,2.02742,2.02687,2.02706,4502698.0
2008-03-28 09:58:00,2.02702,2.02752,2.02702,2.02739,4033496.0
2008-03-28 09:59:00,2.02718,2.02718,2.02694,2.02696,6230883.0
2008-03-28 10:00:00,2.02674,2.02738,2.02674,2.02725,48625260.0
2008-03-28 10:01:00,2.02724,2.02742,2.02724,2.02734,6222519.0
2008-03-28 10:02:00,2.02753,2.02784,2.02753,2.02784,3822335.0
2008-03-28 10:03:00,2.02775,2.02815,2.02775,2.02815,6977439.0
2008-03-28 10:04:00,2.02816,2.0284,2.02816,2.0284,18413893.0
2008-03-28 10:05:00,2.02844,2.02907,2.02844,2.02907,3421482.0
2008-03-28 10:06:00,2.02886,2.02886,2.02846,2.02858,21521059.0
2008-03-28 10:07:00,2.02872,2.02898,2.02844,2.02898,16407835.0
2008-03-28 10:08:00,2.02921,2.02921,2.02858,2.02858,3326895.0
2008-03-28 10:09:00,2.02834,2.02834,2.02766,2.02766,1009662.0
2008-03-28 10:10:00,2.02773,2.02818,2.02773,2.02818,5491746.0
2008-03-28 10:11:00,2.02815,2.02815,2.0278,2.02789,18079719.0
2008-03-28 10:12:00,2.02793,2.02799,2.02781,2.02799,418038.0
2008-03-28 10:13:00,2.0279,2.02804,2.02774,2.02804,10372472.0
2008-03-28 10:14:00,2.02808,2.0297,2.02808,2.0297,10342494.0
2008-03-28 10:15:00,2.02949,2.02985,2.02949,2.02985,11570042.0
2008-03-28 10:16:00,2.02989,2.02996,2.02981,2.02988,37572742.0
2008-03-28 10:17:00,2.02993,2.03042,2.02985,2.02985,8901745.0
2008-03-28 10:18:00,2.02966,2.02982,2.02966,2.02974,5039868.0
2008-03-28 10:19:00,2.02969,2.03024,2.02968,2.03024,4297978.0
2008-03-28 10:20:00,2.03001,2.03001,2.02973,2.02973,6180572.0
2008-03-28 10:21:00,2.02963,2.03016,2.02963,2.03016,11331472.0
2008-03-28 10:22:00,2.0302,2.03054,2.0301,2.03054,11875239.0
2008-03-28 10:23:00,2.03052,2.03052,2.03033,2.0304,20338488.0
2008-03-28 10:24:00,2.03034,2.03036,2.02994,2.02994,9056043.0
2008-03-28 10:25:00,2.02986,2.02986,2.02887,2.02887,10288152.0
2008-03-28 10:26:00,2.02861,2.02861,2.02809,2.02809,4625179.0
2008-03-28 10:27:00,2.02818,2.02839,2.02817,2.02817,11045613.0
2008-03-28 10:28:00,2.02809,2.02822,2.02777,2.0281,12343778.0
2008-03-28 10:29:00,2.02798,2.02801,2.02785,2.02788,6650607.0
2008-03-28 10:30:00,2.0279,2.02802,2.02776,2.02802,1409867.0
2008-03-28 10:31:00,2.02821,2.02874,2.02821,2.02869,37149743.0
2008-03-28 10:32:00,2.02894,2.02924,2.02894,2.02919,3664428.0
2008-03-28 10:33:00,2.02913,2.02958,2.02913,2.02958,2676392.0
2008-03-28 10:34:00,2.02961,2.02961,2.02894,2.02919,1643268.0
2008-03-28 10:35:00,2.02934,2.03004,2.02934,2.03004,6616271.0
2008-03-28 10:36:00,2.03012,2.03064,2.03012,2.03064,1847547.0
2008-03-28 10:37:00,2.03061,2.03081,2.03055,2.03055,3448735.0
2008-03-28 10:38:00,2.03044,2.03044,2.02989,2.03012,9143257.0
2008-03-28 10:39:00,2.03009,2.03014,2.02952,2.02952,4572312.0
2008-03-28 10:40:00,2.02971,2.02995,2.02961,2.02995,29862729.0
2008-03-28 10:41:00,2.03005,2.03009,2.02982,2.03,6754152.0
2008-03-28 10:42:00,2.03003,2.03035,2.02971,2.03035,8429757.0
2008-03-28 10:43:00,2.03021,2.03021,2.02983,2.02983,2070477.0
2008-03-28 10:44:00,2.02962,2.02962,2.02921,2.02935,4348583.0
2008-03-28 10:45:00,2.0294,2.02965,2.02927,2.02965,8359264.0
2008-03-28 10:46:00,2.0297,2.0303,2.02968,2.03024,13153486.0
2008-03-28 10:47:00,2.03037,2.03069,2.03037,2.03057,3509693.0
2008-03-28 10:48:00,2.03066,2.031,2.03066,2.03099,5145272.0
2008-03-28 10:49:00,2.03091,2.03117,2.03069,2.03069,11638328.0
2008-03-28 10:50:00,2.0307,2.03131,2.0307,2.03131,4505842.0
2008-03-28 10:51:00,2.0315,2.03177,2.0315,2.03171,2354099.0
2008-03-28 10:52:00,2.03162,2.03162,2.03098,2.03098,1886601.0
2008-03-28 10:53:00,2.03091,2.03091,2.0306,2.03063,10495920.0
2008-03-28 10:54:00,2.03054,2.03082,2.03054,2.03082,15472745.0
2008-03-28 10:55:00,2.03094,2.03126,2.03094,2.03113,26125407.0
2008-03-28 10:56:00,2.03083,2.03111,2.03069,2.03069,2075805.0
2008-03-28 10:57:00,2.0307,2.03072,2.03046,2.03046,10032825.0
2008-03-28 10:58:00,2.03044,2.03044,2.02979,2.03004,63023867.0
2008-03-28 10:59:00,2.0302,2.03061,2.03019,2.03061,10433465.0
2008-03-28 11:00:00,2.03065,2.03117,2.03065,2.03117,2746883.0
2008-03-28 11:01:00,2.03123,2.03146,2.03123,2.03146,26395149.0
2008-03-28 11:02:00,2.03164,2.03213,2.03164,2.03213,17968914.0
2008-03-28 11:03:00,2.03239,2.03259,2.03228,2.03228,10708690.0
2008-03-28 11:04:00,2.03202,2.03202,2.03168,2.03168,2928354.0
2008-03-28 11:05:00,2.0318,2.0321,2.0318,2.0321,2674886.0
2008-03-28 11:06:00,2.03193,2.03212,2.03193,2.03199,2508199.0
2008-03-28 11:07:00,2.03195,2.0321,2.03181,2.0321,40731819.0
2008-03-28 11:08:00,2.03225,2.03243,2.0322,2.0322,9975166.0
2008-03-28 11:09:00,2.03209,2.03209,2.03184,2.03185,6016478.0
2008-03-28 11:10:00,2.03171,2.03177,2.03158,2.03158,3668812.0
2008-03-28 11:11:00,2.03134,2.03134,2.03095,2.03095,1272944.0
2008-03-28 11:12:00,2.0309,2.03118,2.03084,2.03118,16804011.0
2008-03-28 11:13:00,2.03119,2.03136,2.03119,2.03134,7602782.0
2008-03-28 11:14:00,2.0313,2.03136,2.03124,2.03136,986961.0
2008-03-28 11:15:00,2.03147,2.03164,2.03147,2.0316,16969671.0
2008-03-28 11:16:00,2.03146,2.03146,2.03086,2.03086,24249063.0
2008-03-28 11:17:00,2.03096,2.03139,2.03075,2.03139,9988173.0
2008-03-28 11:18:00,2.03157,2.03177,2.03157,2.03174,2408012.0
2008-03-28 11:19:00,2.03158,2.03183,2.03156,2.03156,2064210.0
2008-03-28 11:20:00,2.03154,2.03163,2.03133,2.03133,8591655.0
2008-03-28 11:21:00,2.03108,2.03108,2.03062,2.03103,6345647.0
2008-03-28 11:22:00,2.03104,2.03116,2.03104,2.03112,17822682.0
2008-03-28 11:23:00,2.0312,2.03147,2.0312,2.03142,4988058.0
2008-03-28 11:24:00,2.03128,2.03128,2.03103,2.0312,15907455.0
2008-03-28 11:25:00,2.03117,2.03122,2.03076,2.03076,7851663.0
2008-03-28 11:26:00,2.03108,2.03108,2.03039,2.03046,15475814.0
2008-03-28 11:27:00,2.0304,2.0304,2.0297,2.0297,4489457.0
2008-03-28 11:28:00,2.02996,2.02996,2.02951,2.02951,15635642.0
2008-03-28 11:29:00,2.02949,2.02956,2.02925,2.02946,5599305.0
2008-03-28 11:30:00,2.02949,2.02981,2.02949,2.02981,4335123.0
2008-03-28 11:31:00,2.02988,2.0302,2.02988,2.0302,6873971.0
2008-03-28 11:32:00,2.03027,2.03048,2.03023,2.03048,26937272.0
2008-03-28 11:33:00,2.03055,2.03073,2.03017,2.03017,8230544.0
2008-03-28 11:34:00,2.03011,2.03011,2.0297,2.0297,5410933.0
2008-03-28 11:35:00,2.0298,2.0298,2.02955,2.02955,1977298.0
2008-03-28 11:36:00,2.02953,2.02953,2.02927,2.02929,2858196.0
2008-03-28 11:37:00,2.02923,2.02923,2.02878,2.02886,4021212.0
2008-03-28 11:38:00,2.0291,2.02956,2.0291,2.02954,21361883.0
2008-03-28 11:39:00,2.02962,2.02971,2.02941,2.02941,6398339.0
2008-03-28 11:40:00,2.0291,2.0291,2.02824,2.02824,12466885.0
2008-03-28 11:41:00,2.02812,2.02812,2.02766,2.02766,2430603.0
2008-03-28 11:42:00,2.02755,2.02807,2.02755,2.02807,2715361.0
2008-03-28 11:43:00,2.02802,2.02833,2.02802,2.02833,21278937.0
2008-03-28 11:44:00,2.02847,2.02867,2.02847,2.02867,3969601.0
2008-03-28 11:45:00,2.02877,2.02933,2.02877,2.02908,82877169.0
2008-03-28 11:46:00,2.02914,2.02925,2.02905,2.02905,2545623.0
2008-03-28 11:47:00,2.02922,2.02968,2.02922,2.02968,2130820.0
2008-03-28 11:48:00,2.02956,2.02957,2.02935,2.0295,15473571.0
2008-03-28 11:49:00,2.02958,2.02999,2.02951,2.02999,3088035.0
2008-03-28 11:50:00,2.03009,2.03056,2.03009,2.03056,33006697.0
2008-03-28 11:51:00,2.03047,2.03082,2.03044,2.03078,1429448.0
2008-03-28 11:52:00,2.03082,2.03092,2.03082,2.03092,5342768.0
2008-03-28 11:53:00,2.03083,2.03103,2.03083,2.0309,2659757.0
2008-03-28 11:54:00,2.03073,2.03082,2.03045,2.03052,7578820.0
2008-03-28 11:55:00,2.03047,2.03112,2.03047,2.03112,6843698.0
2008-03-28 11:56:00,2.03117,2.03122,2.03105,2.03105,9660909.0
2008-03-28 11:57:00,2.03104,2.03138,2.03104,2.03136,1623999.0
2008-03-28 11:58:00,2.03146,2.03171,2.03146,2.03162,17102665.0
2008-03-28 11:59:00,2.03155,2.03155,2.03143,2.03145,3494804.0
2008-03-28 12:00:00,2.03172,2.0319,2.03172,2.03187,3351106.0
2008-03-28 12:01:00,2.03187,2.03219,2.03185,2.03185,9697445.0
2008-03-28 12:02:00,2.03177,2.03182,2.0313,2.0318,2270246.0
2008-03-28 12:03:00,2.03171,2.03189,2.03151,2.03151,17039125.0
2008-03-28 12:04:00,2.0315,2.0315,2.03105,2.03105,6624640.0
2008-03-28 12:05:00,2.03081,2.03081,2.0305,2.03063,2393181.0
2008-03-28 12:06:00,2.03087,2.03151,2.03087,2.03151,2727142.0
2008-03-28 12:07:00,2.03156,2.03179,2.03142,2.03162,6528555.0
2008-03-28 12:08:00,2.03164,2.03188,2.03156,2.03188,1781630.0
2008-03-28 12:09:00,2.0317,2.0317,2.03111,2.03137,3788368.0
2008-03-28 12:10:00,2.03129,2.03224,2.03129,2.03224,3030390.0
2008-03-28 12:11:00,2.03241,2.03261,2.03228,2.03228,1871808.0
2008-03-28 12:12:00,2.03231,2.03231,2.03182,2.03193,7191512.0
2008-03-28 12:13:00,2.03184,2.03184,2.03065,2.03065,2757576.0
2008-03-28 12:14:00,2.03069,2.03069,2.0305,2.0305,24717372.0
2008-03-28 12:15:00,2.03027,2.03076,2.03027,2.03076,8812941.0
2008-03-28 12:16:00,2.03073,2.03073,2.02984,2.02984,1367707.0
2008-03-28 12:17:00,2.02984,2.02984,2.02929,2.02929,11222629.0
2008-03-28 12:18:00,2.02899,2.02906,2.02896,2.02896,6229837.0
2008-03-28 12:19:00,2.02887,2.02909,2.02887,2.02904,2225156.0
2008-03-28 12:20:00,2.02931,2.02982,2.02931,2.02982,1264066.0
2008-03-28 12:21:00,2.02989,2.03013,2.02957,2.03013,1939176.0
2008-03-28 12:22:00,2.03023,2.03025,2.03003,2.03005,3531165.0
2008-03-28 12:23:00,2.03011,2.03019,2.02989,2.02989,14984062.0
2008-03-28 12:24:00,2.02998,2.03051,2.02883,2.03051,3798156.0
2008-03-28 12:25:00,2.03081,2.03106,2.03081,2.03099,8418441.0
2008-03-28 12:26:00,2.031,2.03105,2.03082,2.03082,1424158.0
2008-03-28 12:27:00,2.03073,2.03073,2.03047,2.03049,9097204.0
2008-03-28 12:28:00,2.03066,2.03078,2.03041,2.03078,4462870.0
2008-03-28 12:29:00,2.03091,2.03101,2.03089,2.03089,8800473.0
2008-03-28 12:30:00,2.03103,2.03123,2.03103,2.03116,3601956.0
2008-03-28 12:31:00,2.03126,2.03143,2.03121,2.03125,3683005.0
2008-03-28 12:32:00,2.03135,2.03154,2.03133,2.03154,17241202.0
2008-03-28 12:33:00,2.03153,2.03163,2.03137,2.03137,1598379.0
2008-03-28 12:34:00,2.03136,2.03136,2.03087,2.03087,16349636.0
2008-03-28 12:35:00,2.03047,2.03084,2.03047,2.03079,4091583.0
2008-03-28 12:36:00,2.03091,2.03091,2.03038,2.03038,6803739.0
2008-03-28 12:37:00,2.03073,2.03081,2.03062,2.03062,12652875.0
2008-03-28 12:38:00,2.03064,2.03069,2.03049,2.03062,9477495.0
2008-03-28 12:39:00,2.03084,2.03107,2.03064,2.03064,25355797.0
2008-03-28 12:40:00,2.03056,2.03056,2.0299,2.03,3744960.0
2008-03-28 12:41:00,2.02992,2.02997,2.02981,2.02997,2651143.0
2008-03-28 12:42:00,2.0299,2.0299,2.0296,2.02969,6441483.0
2008-03-28 12:43:00,2.0295,2.02951,2.02906,2.02906,27110946.0
2008-03-28 12:44:00,2.02914,2.02914,2.02869,2.02871,23281339.0
2008-03-28 12:45:00,2.02865,2.02865,2.0284,2.02842,9796280.0
2008-03-28 12:46:00,2.02843,2.02843,2.02786,2.02816,11817750.0
2008-03-28 12:47:00,2.02767,2.0281,2.02767,2.0281,3687443.0
2008-03-28 12:48:00,2.02799,2.028,2.02792,2.02797,2569612.0
2008-03-28 12:49:00,2.02809,2.02853,2.02807,2.02853,1707176.0
2008-03-28 12:50:00,2.02852,2.02921,2.02852,2.02921,9341671.0
2008-03-28 12:51:00,2.02928,2.02994,2.02928,2.02994,2554468.0
2008-03-28 12:52:00,2.02988,2.02988,2.02911,2.02911,5094820.0
2008-03-28 12:53:00,2.02888,2.02888,2.02849,2.02849,7013004.0
2008-03-28 12:54:00,2.02831,2.02868,2.02831,2.0286,2233384.0
2008-03-28 12:55:00,2.02887,2.02888,2.02831,2.02831,7860985.0
2008-03-28 12:56:00,2.02828,2.02873,2.02788,2.02873,3566310.0
2008-03-28 12:57:00,2.02886,2.02886,2.02866,2.02866,708227.0
2008-03-28 12:58:00,2.02838,2.02844,2.02811,2.02827,7692517.0
2008-03-28 12:59:00,2.02861,2.02927,2.02861,2.02927,3506817.0
2008-03-28 13:00:00,2.02939,2.02939,2.02877,2.02877,8235961.0
2008-03-28 13:01:00,2.02875,2.02884,2.02846,2.02884,1943819.0
2008-03-28 13:02:00,2.029,2.02939,2.029,2.02939,12636814.0
2008-03-28 13:03:00,2.02962,2.03042,2.02962,2.03042,36149014.0
2008-03-28 13:04:00,2.0306,2.03063,2.02988,2.02988,1364223.0
2008-03-28 13:05:00,2.02993,2.02993,2.02915,2.02923,25234314.0
2008-03-28 13:06:00,2.02909,2.02909,2.02847,2.02847,3380619.0
2008-03-28 13:07:00,2.02837,2.02837,2.02753,2.02753,2056680.0
2008-03-28 13:08:00,2.02736,2.02736,2.02708,2.02713,3553441.0
2008-03-28 13:09:00,2.02725,2.02782,2.02725,2.02781,3423548.0
2008-03-28 13:10:00,2.02793,2.02793,2.02755,2.02768,2257439.0
2008-03-28 13:11:00,2.02782,2.02824,2.02782,2.02824,12450315.0
2008-03-28 13:12:00,2.02846,2.02872,2.02846,2.02859,15630582.0
2008-03-28 13:13:00,2.02851,2.02851,2.02823,2.02825,1906022.0
2008-03-28 13:14:00,2.02849,2.02873,2.02849,2.02873,2848150.0
2008-03-28 13:15:00,2.02874,2.0289,2.02874,2.0289,737002.0
2008-03-28 13:16:00,2.02895,2.02935,2.02895,2.02935,21399316.0
2008-03-28 13:17:00,2.02946,2.02984,2.0294,2.02984,2385113.0
2008-03-28 13:18:00,2.02963,2.02963,2.0288,2.0288,4119534.0
2008-03-28 13:19:00,2.0287,2.02872,2.02861,2.02866,16700794.0
2008-03-28 13:20:00,2.02861,2.02861,2.02828,2.02828,3067023.0
2008-03-28 13:21:00,2.02846,2.02907,2.02846,2.02907,8444143.0
2008-03-28 13:22:00,2.02932,2.03006,2.02932,2.03006,50910353.0
2008-03-28 13:23:00,2.03028,2.03078,2.03028,2.03078,7362744.0
2008-03-28 13:24:00,2.03103,2.03135,2.03103,2.03115,6223850.0
2008-03-28 13:25:00,2.03114,2.03129,2.03101,2.03129,6519669.0
2008-03-28 13:26:00,2.03146,2.03179,2.03146,2.03179,612184.0
2008-03-28 13:27:00,2.03185,2.03197,2.03178,2.03197,3732387.0
2008-03-28 13:28:00,2.03191,2.03197,2.03164,2.03188,8988462.0
2008-03-28 13:29:00,2.03178,2.03206,2.03178,2.03193,5694679.0
2008-03-28 13:30:00,2.03175,2.03175,2.03134,2.03134,966932.0
2008-03-28 13:31:00,2.0314,2.03177,2.0314,2.03177,8232891.0
2008-03-28 13:32:00,2.0318,2.03204,2.03177,2.03177,10041459.0
2008-03-28 13:33:00,2.03186,2.03199,2.03179,2.03192,19845732.0
2008-03-28 13:34:00,2.03202,2.03231,2.03202,2.03231,32317507.0
2008-03-28 13:35:00,2.03241,2.03274,2.03238,2.03274,2566585.0
2008-03-28 13:36:00,2.03267,2.03285,2.03254,2.03285,17874129.0
2008-03-28 13:37:00,2.03303,2.03303,2.03286,2.03286,27846350.0
2008-03-28 13:38:00,2.03291,2.03305,2.03286,2.03305,2755962.0
2008-03-28 13:39:00,2.03302,2.03302,2.0328,2.03298,2167827.0
2008-03-28 13:40:00,2.03327,2.03362,2.03327,2.03362,29254864.0
2008-03-28 13:41:00,2.0335,2.0335,2.03261,2.03261,1473664.0
2008-03-28 13:42:00,2.03242,2.03242,2.03183,2.03183,9612436.0
2008-03-28 13:43:00,2.03169,2.03188,2.03169,2.03188,12857628.0
2008-03-28 13:44:00,2.03199,2.03221,2.03198,2.03206,33425405.0
2008-03-28 13:45:00,2.03181,2.03181,2.03146,2.03146,8446335.0
2008-03-28 13:46:00,2.03103,2.03107,2.03045,2.03045,3390715.0
2008-03-28 13:47:00,2.03038,2.03102,2.03038,2.03102,12692344.0
2008-03-28 13:48:00,2.03113,2.03141,2.03113,2.03141,27533706.0
2008-03-28 13:49:00,2.03154,2.03154,2.03105,2.03105,2131091.0
2008-03-28 13:50:00,2.03097,2.03099,2.03085,2.03094,8155975.0
2008-03-28 13:51:00,2.0311,2.03161,2.0311,2.03161,2465914.0
2008-03-28 13:52:00,2.03147,2.03147,2.0312,2.03144,10152064.0
2008-03-28 13:53:00,2.03153,2.03166,2.03142,2.03166,1272582.0
2008-03-28 13:54:00,2.03184,2.03219,2.03179,2.03179,1902627.0
2008-03-28 13:55:00,2.03158,2.03158,2.03112,2.03112,4519644.0
2008-03-28 13:56:00,2.03104,2.03157,2.03102,2.03157,4926187.0
2008-03-28 13:57:00,2.03173,2.03204,2.03173,2.03204,3892447.0
2008-03-28 13:58:00,2.03224,2.03254,2.03224,2.03254,11063498.0
2008-03-28 13:59:00,2.03248,2.03248,2.03204,2.03204,662340.0
2008-03-28 14:00:00,2.03199,2.03214,2.03184,2.03214,9544491.0
2008-03-28 14:01:00,2.0322,2.03232,2.0322,2.03222,1321859.0
2008-03-28 14:02:00,2.03225,2.03254,2.03225,2.03254,3634383.0
2008-03-28 14:03:00,2.03253,2.03301,2.03253,2.03301,1850078.0
2008-03-28 14:04:00,2.03306,2.03316,2.03291,2.03291,2157860.0
2008-03-28 14:05:00,2.0328,2.0328,2.03243,2.03243,15860067.0
2008-03-28 14:06:00,2.03234,2.03234,2.03219,2.03224,4556962.0
2008-03-28 14:07:00,2.0321,2.0321,2.03052,2.03209,3504613.0
2008-03-28 14:08:00,2.03226,2.03239,2.03217,2.03217,19275505.0
2008-03-28 14:09:00,2.03214,2.03234,2.03214,2.03234,4645443.0
2008-03-28 14:10:00,2.03234,2.03272,2.03234,2.03272,8187811.0
2008-03-28 14:11:00,2.03285,2.03378,2.03285,2.03378,919538.0
2008-03-28 14:12:00,2.03388,2.03414,2.03387,2.03398,8521288.0
2008-03-28 14:13:00,2.03403,2.03409,2.03379,2.03379,4845556.0
2008-03-28 14:14:00,2.03362,2.03362,2.03306,2.03306,19302188.0
2008-03-28 14:15:00,2.03284,2.03296,2.03273,2.03287,3616014.0
2008-03-28 14:16:00,2.03293,2.03309,2.03293,2.03302,232410432.0
2008-03-28 14:17:00,2.03275,2.03276,2.03259,2.03262,11905473.0
2008-03-28 14:18:00,2.03251,2.03251,2.03229,2.03248,2155347.0
2008-03-28 14:19:00,2.03249,2.03278,2.03246,2.03278,12150351.0
2008-03-28 14:20:00,2.03282,2.03282,2.03216,2.03216,13873402.0
2008-03-28 14:21:00,2.03207,2.03217,2.03202,2.03217,8200270.0
2008-03-28 14:22:00,2.03219,2.03223,2.03204,2.03204,10238002.0
2008-03-28 14:23:00,2.03201,2.03209,2.03193,2.03195,18295572.0
2008-03-28 14:24:00,2.03193,2.03193,2.0313,2.0313,9815382.0
2008-03-28 14:25:00,2.03124,2.03124,2.03087,2.03093,11189403.0
2008-03-28 14:26:00,2.03098,2.03098,2.03051,2.03058,3165764.0
2008-03-28 14:27:00,2.03051,2.03051,2.03018,2.03018,15132435.0
2008-03-28 14:28:00,2.0302,2.0302,2.02962,2.0298,7429287.0
2008-03-28 14:29:00,2.02951,2.02983,2.02951,2.02959,17291153.0
2008-03-28 14:30:00,2.02949,2.02953,2.02917,2.02941,11607212.0
2008-03-28 14:31:00,2.02934,2.02934,2.02859,2.02859,14083323.0
2008-03-28 14:32:00,2.02864,2.02888,2.02864,2.02888,2888256.0
2008-03-28 14:33:00,2.0288,2.02892,2.02842,2.02856,1526594.0
2008-03-28 14:34:00,2.02859,2.02871,2.02859,2.0286,10937140.0
2008-03-28 14:35:00,2.02862,2.02898,2.02862,2.02898,2356170.0
2008-03-28 14:36:00,2.02897,2.02897,2.02867,2.02867,19828584.0
2008-03-28 14:37:00,2.02834,2.02834,2.02751,2.02751,9379604.0
2008-03-28 14:38:00,2.0272,2.02739,2.02708,2.02732,26190492.0
2008-03-28 14:39:00,2.02705,2.02777,2.02705,2.02777,4362647.0
2008-03-28 14:40:00,2.02793,2.0294,2.02793,2.0294,7073881.0
2008-03-28 14:41:00,2.02965,2.03008,2.02965,2.03008,7909737.0
2008-03-28 14:42:00,2.02974,2.03044,2.02974,2.03044,931626.0
2008-03-28 14:43:00,2.03042,2.03097,2.03042,2.03094,2907784.0
2008-03-28 14:44:00,2.03101,2.03103,2.03092,2.03093,15903657.0
2008-03-28 14:45:00,2.03098,2.03126,2.03098,2.03126,6200104.0
2008-03-28 14:46:00,2.03139,2.0316,2.03123,2.03144,18525315.0
2008-03-28 14:47:00,2.03146,2.03153,2.03135,2.03153,9235617.0
2008-03-28 14:48:00,2.0315,2.0315,2.03122,2.03141,668910.0
2008-03-28 14:49:00,2.0314,2.03148,2.03135,2.03142,4739697.0
2008-03-28 14:50:00,2.03143,2.03143,2.03125,2.03125,6350031.0
2008-03-28 14:51:00,2.03128,2.03142,2.03123,2.03123,4350472.0
2008-03-28 14:52:00,2.03126,2.03126,2.03054,2.03054,8952645.0
2008-03-28 14:53:00,2.03043,2.03043,2.03019,2.03025,2386639.0
2008-03-28 14:54:00,2.03031,2.03064,2.03031,2.03039,2876521.0
2008-03-28 14:55:00,2.03027,2.03087,2.03023,2.03077,8137045.0
2008-03-28 14:56:00,2.0309,2.03091,2.03049,2.03049,1801720.0
2008-03-28 14:57:00,2.03087,2.03089,2.03068,2.03068,88284845.0
2008-03-28 14:58:00,2.03052,2.03052,2.03032,2.03044,14889301.0
2008-03-28 14:59:00,2.0305,2.03061,2.0305,2.03055,7587468.0
2008-03-28 15:00:00,2.0305,2.0307,2.0305,2.03058,10294592.0
2008-03-28 15:01:00,2.03073,2.03086,2.03072,2.03075,5292307.0
2008-03-28 15:02:00,2.03075,2.03093,2.03075,2.03083,9633959.0
2008-03-28 15:03:00,2.03058,2.03113,2.03058,2.03113,1193251.0
2008-03-28 15:04:00,2.03094,2.03094,2.0308,2.03081,6435713.0
2008-03-28 15:05:00,2.03086,2.03142,2.03086,2.03142,13963644.0
2008-03-28 15:06:00,2.03158,2.03178,2.03154,2.03155,12382844.0
2008-03-28 15:07:00,2.03176,2.03258,2.03176,2.03258,29227965.0
2008-03-28 15:08:00,2.03262,2.03302,2.03248,2.03302,10214852.0
2008-03-28 15:09:00,2.03326,2.03374,2.03326,2.03358,35374637.0
2008-03-28 15:10:00,2.03353,2.03353,2.03281,2.03281,12228840.0
2008-03-28 15:11:00,2.03268,2.03292,2.03249,2.03292,5809182.0
2008-03-28 15:12:00,2.03255,2.03302,2.03255,2.03281,10111886.0
2008-03-28 15:13:00,2.0328,2.03306,2.03275,2.03306,2764804.0
2008-03-28 15:14:00,2.03321,2.03343,2.03318,2.03318,481804.0
2008-03-28 15:15:00,2.03303,2.03303,2.03269,2.03269,2447105.0
2008-03-28 15:16:00,2.03266,2.03268,2.03231,2.03231,7406796.0
2008-03-28 15:17:00,2.0324,2.03284,2.0324,2.03269,5162536.0
2008-03-28 15:18:00,2.03257,2.03257,2.03233,2.03246,7346987.0
2008-03-28 15:19:00,2.03257,2.03259,2.03204,2.03204,17954682.0
2008-03-28 15:20:00,2.0321,2.0326,2.03193,2.0326,5555984.0
2008-03-28 15:21:00,2.03277,2.0328,2.03262,2.03262,1371305.0
2008-03-28 15:22:00,2.03255,2.03264,2.03211,2.03211,914503.0
2008-03-28 15:23:00,2.03196,2.03196,2.03182,2.03191,2395675.0
2008-03-28 15:24:00,2.03199,2.03254,2.03199,2.03254,3053219.0
2008-03-28 15:25:00,2.03262,2.03277,2.03257,2.03268,11867853.0
2008-03-28 15:26:00,2.03248,2.03262,2.03244,2.03244,16345823.0
2008-03-28 15:27:00,2.03247,2.03277,2.03247,2.03277,963131.0
2008-03-28 15:28:00,2.03296,2.03333,2.03296,2.03333,30926594.0
2008-03-28 15:29:00,2.03331,2.0334,2.03323,2.0334,7122052.0
2008-03-28 15:30:00,2.0334,2.03359,2.03328,2.03341,1985029.0
2008-03-28 15:31:00,2.03364,2.03433,2.03364,2.03427,10283086.0
2008-03-28 15:32:00,2.03442,2.03489,2.03442,2.03457,23094743.0
2008-03-28 15:33:00,2.03452,2.03452,2.03394,2.03394,16853700.0
2008-03-28 15:34:00,2.03382,2.03416,2.03382,2.03416,3247855.0
2008-03-28 15:35:00,2.03425,2.03449,2.03424,2.03449,13694983.0
2008-03-28 15:36:00,2.03457,2.03472,2.03446,2.03446,2704816.0
2008-03-28 15:37:00,2.03439,2.0344,2.03419,2.03427,12801537.0
2008-03-28 15:38:00,2.03428,2.03428,2.03398,2.03398,10166028.0
2008-03-28 15:39:00,2.03394,2.03394,2.03332,2.03332,7028098.0
2008-03-28 15:40:00,2.03318,2.03347,2.03316,2.03342,17928471.0
2008-03-28 15:41:00,2.03348,2.0335,2.03317,2.03317,1127037.0
2008-03-28 15:42:00,2.0331,2.03342,2.03292,2.03342,19627265.0
2008-03-28 15:43:00,2.03353,2.03397,2.0335,2.0335,13188370.0
2008-03-28 15:44:00,2.03342,2.03345,2.03324,2.03324,5059137.0
2008-03-28 15:45:00,2.03341,2.03396,2.03341,2.03396,1595732.0
2008-03-28 15:46:00,2.03402,2.03402,2.03353,2.03353,1464263.0
2008-03-28 15:47:00,2.03352,2.03352,2.03308,2.03311,7114092.0
2008-03-28 15:48:00,2.03306,2.03306,2.0328,2.03284,3218119.0
2008-03-28 15:49:00,2.03276,2.03276,2.03236,2.03236,6504049.0
2008-03-28 15:50:00,2.03231,2.03242,2.03203,2.03203,2173973.0
2008-03-28 15:51:00,2.03193,2.03195,2.03149,2.03195,5720913.0
2008-03-28 15:52:00,2.0319,2.0321,2.03184,2.0321,5733103.0
2008-03-28 15:53:00,2.032,2.032,2.03173,2.03173,14702980.0
2008-03-28 15:54:00,2.03176,2.03188,2.0316,2.03178,2590495.0
2008-03-28 15:55:00,2.03194,2.03197,2.03179,2.03179,5109227.0
2008-03-28 15:56:00,2.03168,2.03168,2.03122,2.03122,8990039.0
2008-03-28 15:57:00,2.03132,2.03178,2.03132,2.03178,4347059.0
2008-03-28 15:58:00,2.03177,2.03188,2.03043,2.03157,953742.0
2008-03-28 15:59:00,2.03152,2.03152,2.03116,2.03116,7344441.0
2008-03-28 16:00:00,2.03124,2.03124,2.03091,2.03099,15817112.0
2008-03-28 16:01:00,2.03087,2.03092,2.03065,2.03068,3546892.0
2008-03-28 16:02:00,2.03064,2.03064,2.03022,2.03022,1453818.0
2008-03-28 16:03:00,2.03023,2.03023,2.02982,2.02982,27632690.0
2008-03-28 16:04:00,2.02982,2.02982,2.02943,2.02943,17459798.0
2008-03-28 16:05:00,2.02946,2.02946,2.02908,2.02908,18243538.0
2008-03-28 16:06:00,2.02901,2.02901,2.02858,2.02858,3147936.0
2008-03-28 16:07:00,2.02859,2.02863,2.02837,2.02837,5163029.0
2008-03-28 16:08:00,2.02834,2.02834,2.02791,2.02797,3795846.0
2008-03-28 16:09:00,2.02791,2.02791,2.02769,2.02769,3845933.0
2008-03-28 16:10:00,2.02765,2.02765,2.02728,2.02735,2143596.0
2008-03-28 16:11:00,2.02737,2.02737,2.02721,2.02737,24313937.0
2008-03-28 16:12:00,2.02743,2.02781,2.02739,2.02781,14748332.0
2008-03-28 16:13:00,2.0277,2.028,2.02752,2.02771,8624950.0
2008-03-28 16:14:00,2.02787,2.02787,2.02746,2.02746,7463018.0
2008-03-28 16:15:00,2.02744,2.02775,2.02743,2.02775,2415739.0
2008-03-28 16:16:00,2.02782,2.02825,2.02782,2.02825,1512283.0
2008-03-28 16:17:00,2.02838,2.02857,2.02825,2.02857,11370073.0
2008-03-28 16:18:00,2.02869,2.02884,2.02869,2.02884,3600224.0
2008-03-28 16:19:00,2.02884,2.02901,2.0287,2.0287,3282454.0
2008-03-28 16:20:00,2.02872,2.02872,2.02847,2.02865,3518336.0
2008-03-28 16:21:00,2.02866,2.02925,2.02866,2.02925,5125849.0
2008-03-28 16:22:00,2.02927,2.02968,2.02924,2.02944,4867468.0
2008-03-28 16:23:00,2.02924,2.02924,2.02897,2.02924,10567035.0
2008-03-28 16:24:00,2.02915,2.02915,2.02863,2.02863,6161647.0
2008-03-28 16:25:00,2.02877,2.029,2.02877,2.02883,29003471.0
2008-03-28 16:26:00,2.0288,2.02881,2.02831,2.02831,4335939.0
2008-03-28 16:27:00,2.02817,2.02819,2.02797,2.02813,2434013.0
2008-03-28 16:28:00,2.02802,2.02802,2.02744,2.02754,16450561.0
2008-03-28 16:29:00,2.02747,2.02758,2.02732,2.02758,1160083.0
2008-03-28 16:30:00,2.02768,2.02768,2.02705,2.02763,33105114.0
2008-03-28 16:31:00,2.02747,2.02757,2.02741,2.02754,4128437.0
2008-03-28 16:32:00,2.02758,2.02767,2.0273,2.02767,1958696.0
2008-03-28 16:33:00,2.02775,2.02811,2.02775,2.02804,7204134.0
2008-03-28 16:34:00,2.02808,2.02831,2.02806,2.02806,12650183.0
2008-03-28 16:35:00,2.02782,2.02782,2.02708,2.02769,2514319.0
2008-03-28 16:36:00,2.0278,2.02794,2.02768,2.02772,3464728.0
2008-03-28 16:37:00,2.0277,2.02782,2.02737,2.02781,10270322.0
2008-03-28 16:38:00,2.02776,2.02776,2.02737,2.02737,5765325.0
2008-03-28 16:39:00,2.0273,2.02755,2.0273,2.02754,8390395.0
2008-03-28 16:40:00,2.02755,2.02774,2.02755,2.02765,3285225.0
2008-03-28 16:41:00,2.02757,2.02795,2.02757,2.02772,5456468.0
2008-03-28 16:42:00,2.02762,2.02762,2.02739,2.02762,2067135.0
2008-03-28 16:43:00,2.02761,2.02765,2.02741,2.02741,10086094.0
2008-03-28 16:44:00,2.02744,2.02744,2.02731,2.02731,3219034.0
2008-03-28 16:45:00,2.02722,2.02722,2.02698,2.02708,7654962.0
2008-03-28 16:46:00,2.02719,2.02735,2.02719,2.02724,3307394.0
2008-03-28 16:47:00,2.02715,2.02729,2.02712,2.02729,3013577.0
2008-03-28 16:48:00,2.02724,2.02754,2.02724,2.02724,4009542.0
2008-03-28 16:49:00,2.02719,2.02729,2.02715,2.02725,1333323.0
2008-03-28 16:50:00,2.02715,2.02715,2.02676,2.02676,1499368.0
2008-03-28 16:51:00,2.02673,2.02674,2.02656,2.02665,6950823.0
2008-03-28 16:52:00,2.02668,2.02678,2.02667,2.02668,10460454.0
2008-03-28 16:53:00,2.02668,2.02682,2.02631,2.02671,651409.0
2008-03-28 16:54:00,2.02673,2.02677,2.02665,2.02671,11993253.0
2008-03-28 16:55:00,2.02665,2.02665,2.02651,2.02665,3564528.0
2008-03-28 16:56:00,2.0266,2.02722,2.0266,2.02722,2045162.0
2008-03-28 16:57:00,2.0273,2.02756,2.0273,2.0273,2660659.0
2008-03-28 16:58:00,2.0274,2.0274,2.02724,2.02731,2696721.0
2008-03-28 16:59:00,2.02736,2.02804,2.02736,2.02797,3744524.0
2008-03-28 17:00:00,2.02784,2.02784,2.02715,2.02715,1548682.0
2008-03-28 17:01:00,2.027,2.027,2.02675,2.02689,1783025.0
2008-03-28 17:02:00,2.02665,2.02665,2.02609,2.02649,10047912.0
2008-03-28 17:03:00,2.02655,2.02655,2.02619,2.02619,8565615.0
2008-03-28 17:04:00,2.02617,2.02617,2.02572,2.0258,1250050.0
2008-03-28 17:05:00,2.02575,2.02575,2.02524,2.02547,5990435.0
2008-03-28 17:06:00,2.02543,2.02543,2.02508,2.02509,3673108.0
2008-03-28 17:07:00,2.02503,2.02503,2.02456,2.02456,4170457.0
2008-03-28 17:08:00,2.02467,2.02484,2.02467,2.02483,15953885.0
2008-03-28 17:09:00,2.02488,2.02492,2.02474,2.02478,12059532.0
2008-03-28 17:10:00,2.02465,2.02465,2.02434,2.02456,7017386.0
2008-03-28 17:11:00,2.02462,2.02497,2.02462,2.02487,1293102.0
2008-03-28 17:12:00,2.02501,2.0253,2.02501,2.0253,3409369.0
2008-03-28 17:13:00,2.02542,2.02542,2.02516,2.02537,1725925.0
2008-03-28 17:14:00,2.02529,2.02536,2.02524,2.02534,5381943.0
2008-03-28 17:15:00,2.02536,2.02622,2.02536,2.02622,34003088.0
2008-03-28 17:16:00,2.02653,2.02653,2.02601,2.02601,8586145.0
2008-03-28 17:17:00,2.02608,2.02615,2.02577,2.02615,2457760.0
2008-03-28 17:18:00,2.02635,2.02656,2.02635,2.02654,5223506.0
2008-03-28 17:19:00,2.02657,2.02657,2.02634,2.02649,929182.0
2008-03-28 17:20:00,2.02653,2.02662,2.02638,2.02658,7011400.0
2008-03-28 17:21:00,2.02672,2.02693,2.02672,2.02675,2250108.0
2008-03-28 17:22:00,2.02685,2.02695,2.02673,2.02692,23876603.0
2008-03-28 17:23:00,2.02686,2.027,2.02676,2.027,10461965.0
2008-03-28 17:24:00,2.02726,2.02773,2.02726,2.02762,10604245.0
2008-03-28 17:25:00,2.02769,2.02785,2.02766,2.02785,6058835.0
2008-03-28 17:26:00,2.02777,2.02777,2.02711,2.02711,6171437.0
2008-03-28 17:27:00,2.02703,2.02703,2.02674,2.02691,2979701.0
2008-03-28 17:28:00,2.02693,2.02706,2.02685,2.02696,12431184.0
2008-03-28 17:29:00,2.02713,2.02729,2.027,2.02729,5420315.0
2008-03-28 17:30:00,2.02746,2.02772,2.02733,2.02772,3892444.0
2008-03-28 17:31:00,2.0279,2.02808,2.02783,2.02808,47810042.0
2008-03-28 17:32:00,2.02817,2.02824,2.02813,2.02817,3343545.0
2008-03-28 17:33:00,2.02812,2.02812,2.0279,2.02797,4479863.0
2008-03-28 17:34:00,2.02813,2.02838,2.02813,2.02838,3201791.0
2008-03-28 17:35:00,2.0284,2.02852,2.02836,2.02836,9968120.0
2008-03-28 17:36:00,2.0284,2.0284,2.02828,2.02833,8373270.0
2008-03-28 17:37:00,2.02827,2.02827,2.02792,2.02792,4979409.0
2008-03-28 17:38:00,2.02778,2.02782,2.02758,2.02782,3927358.0
2008-03-28 17:39:00,2.02782,2.02794,2.02778,2.02781,7347380.0
2008-03-28 17:40:00,2.02769,2.02769,2.0275,2.0275,11361293.0
2008-03-28 17:41:00,2.02744,2.02744,2.0273,2.02735,5789182.0
2008-03-28 17:42:00,2.02753,2.02765,2.02722,2.02756,11345051.0
2008-03-28 17:43:00,2.02749,2.02749,2.02722,2.02745,12783176.0
2008-03-28 17:44:00,2.02728,2.02742,2.02667,2.02667,3340485.0
2008-03-28 17:45:00,2.02664,2.02665,2.02641,2.02641,2221618.0
2008-03-28 17:46:00,2.02634,2.02634,2.02573,2.02573,2654653.0
2008-03-28 17:47:00,2.02555,2.02555,2.02509,2.02509,39462777.0
2008-03-28 17:48:00,2.02496,2.02496,2.0244,2.0244,7115317.0
2008-03-28 17:49:00,2.02426,2.02426,2.02382,2.02425,38804579.0
2008-03-28 17:50:00,2.02431,2.02447,2.02427,2.02431,2433974.0
2008-03-28 17:51:00,2.02428,2.02442,2.024,2.024,16366534.0
2008-03-28 17:52:00,2.02395,2.02411,2.02395,2.02398,21316878.0
2008-03-28 17:53:00,2.02406,2.02422,2.02402,2.02407,9744992.0
2008-03-28 17:54:00,2.02414,2.0243,2.02403,2.02403,21206756.0
2008-03-28 17:55:00,2.02382,2.02382,2.02341,2.02341,1231562.0
2008-03-28 17:56:00,2.02329,2.02347,2.02321,2.02323,10047776.0
2008-03-28 17:57:00,2.02328,2.02381,2.02328,2.02381,2085455.0
2008-03-28 17:58:00,2.02386,2.02449,2.02386,2.02449,2261878.0
2008-03-28 17:59:00,2.02452,2.02457,2.02427,2.02439,8401613.0
2008-03-28 18:00:00,2.02455,2.0249,2.02455,2.0249,3216272.0
2008-03-28 18:01:00,2.02478,2.02502,2.02477,2.025,2285697.0
2008-03-28 18:02:00,2.02507,2.02542,2.02507,2.02542,8246801.0
2008-03-28 18:03:00,2.02566,2.02574,2.02546,2.02574,9498103.0
2008-03-28 18:04:00,2.0257,2.02592,2.02569,2.02572,7746823.0
2008-03-28 18:05:00,2.02575,2.02581,2.02544,2.02544,26000489.0
2008-03-28 18:06:00,2.02522,2.02538,2.02509,2.02538,4128756.0
2008-03-28 18:07:00,2.02545,2.02568,2.02545,2.02568,12078633.0
2008-03-28 18:08:00,2.0257,2.02597,2.0257,2.02597,1991340.0
2008-03-28 18:09:00,2.02595,2.02626,2.02588,2.02626,6226002.0
2008-03-28 18:10:00,2.02629,2.02684,2.02624,2.02684,12935484.0
2008-03-28 18:11:00,2.02701,2.0272,2.02688,2.02688,3587958.0
2008-03-28 18:12:00,2.02688,2.02688,2.02656,2.02659,27423870.0
2008-03-28 18:13:00,2.02663,2.02663,2.02631,2.02631,8051395.0
2008-03-28 18:14:00,2.02598,2.02618,2.02575,2.02615,5008791.0
2008-03-28 18:15:00,2.02632,2.02688,2.02628,2.02688,5389478.0
2008-03-28 18:16:00,2.02693,2.02711,2.02693,2.0271,7186882.0
2008-03-28 18:17:00,2.0272,2.02729,2.02711,2.02722,638321.0
2008-03-28 18:18:00,2.02705,2.02705,2.02663,2.02663,9892969.0
2008-03-28 18:19:00,2.02655,2.02697,2.02655,2.02697,1244759.0
2008-03-28 18:20:00,2.02694,2.02694,2.0267,2.0267,9010808.0
2008-03-28 18:21:00,2.02685,2.02726,2.02685,2.02726,17204885.0
2008-03-28 18:22:00,2.02746,2.02757,2.02724,2.02724,18368369.0
2008-03-28 18:23:00,2.02725,2.02735,2.02716,2.02735,6285265.0
2008-03-28 18:24:00,2.02741,2.02756,2.02734,2.02737,11388827.0
2008-03-28 18:25:00,2.02733,2.02733,2.02706,2.02723,2698609.0
2008-03-28 18:26:00,2.02726,2.02754,2.02726,2.02754,2344227.0
2008-03-28 18:27:00,2.02744,2.02744,2.02717,2.02717,4440874.0
2008-03-28 18:28:00,2.02737,2.02775,2.02737,2.02764,1726781.0
2008-03-28 18:29:00,2.02765,2.02765,2.02717,2.02717,55383842.0
2008-03-28 18:30:00,2.02721,2.02735,2.02709,2.02735,4405465.0
2008-03-28 18:31:00,2.02721,2.02722,2.02704,2.02704,4052832.0
2008-03-28 18:32:00,2.02703,2.02744,2.02703,2.02741,7845617.0
2008-03-28 18:33:00,2.02739,2.02739,2.02726,2.02739,11987417.0
2008-03-28 18:34:00,2.02735,2.02782,2.02735,2.02782,1169808.0
2008-03-28 18:35:00,2.02786,2.02813,2.02786,2.02813,3635556.0
2008-03-28 18:36:00,2.02797,2.02805,2.02781,2.02805,1890322.0
2008-03-28 18:37:00,2.02822,2.02852,2.02822,2.02852,1914303.0
2008-03-28 18:38:00,2.02848,2.0287,2.02845,2.02854,12830925.0
2008-03-28 18:39:00,2.02866,2.02883,2.02866,2.02881,5150245.0
2008-03-28 18:40:00,2.02884,2.02893,2.0287,2.02877,9163079.0
2008-03-28 18:41:00,2.02867,2.02876,2.02849,2.02873,5330319.0
2008-03-28 18:42:00,2.02898,2.02899,2.02894,2.02897,4048167.0
2008-03-28 18:43:00,2.02907,2.0292,2.029,2.0292,7640896.0
2008-03-28 18:44:00,2.02927,2.02952,2.02914,2.02952,14522219.0
2008-03-28 18:45:00,2.02947,2.02953,2.02944,2.0295,15820029.0
2008-03-28 18:46:00,2.02959,2.02981,2.02959,2.02979,15678677.0
2008-03-28 18:47:00,2.0297,2.02992,2.02968,2.02968,97845286.0
2008-03-28 18:48:00,2.0295,2.02979,2.0295,2.02979,6919183.0
2008-03-28 18:49:00,2.02978,2.02995,2.02976,2.02988,4365875.0
2008-03-28 18:50:00,2.02974,2.02974,2.02944,2.02972,5140103.0
2008-03-28 18:51:00,2.02973,2.02973,2.02932,2.02932,4870126.0
2008-03-28 18:52:00,2.02915,2.02926,2.0289,2.02926,10672209.0
2008-03-28 18:53:00,2.0293,2.02943,2.02923,2.02943,4063550.0
2008-03-28 18:54:00,2.02935,2.02942,2.0293,2.02942,4363425.0
2008-03-28 18:55:00,2.02923,2.02923,2.02839,2.02904,6191343.0
2008-03-28 18:56:00,2.029,2.02913,2.02897,2.02913,6466238.0
2008-03-28 18:57:00,2.02925,2.02951,2.02925,2.02951,5945537.0
2008-03-28 18:58:00,2.02955,2.0297,2.02944,2.02944,9561792.0
2008-03-28 18:59:00,2.02938,2.02938,2.02889,2.02889,26088723.0
2008-03-28 19:00:00,2.02878,2.02878,2.02856,2.02871,24388015.0
2008-03-28 19:01:00,2.02868,2.029,2.02868,2.02899,2018117.0
2008-03-28 19:02:00,2.02923,2.02953,2.02923,2.02946,15162942.0
2008-03-28 19:03:00,2.02946,2.02959,2.02944,2.02959,717087.0
2008-03-28 19:04:00,2.02942,2.02957,2.02937,2.02957,3737162.0
2008-03-28 19:05:00,2.02966,2.0299,2.02941,2.0299,11567811.0
2008-03-28 19:06:00,2.02996,2.03005,2.0299,2.0299,34984639.0
2008-03-28 19:07:00,2.02978,2.0299,2.02978,2.0299,12750828.0
2008-03-28 19:08:00,2.02993,2.03014,2.02991,2.03013,3442217.0
2008-03-28 19:09:00,2.03019,2.03019,2.02993,2.02999,18297961.0
2008-03-28 19:10:00,2.03014,2.03049,2.02999,2.03049,11307547.0
2008-03-28 19:11:00,2.03065,2.03096,2.03052,2.0308,6718466.0
2008-03-28 19:12:00,2.03084,2.03084,2.03025,2.03025,25870181.0
2008-03-28 19:13:00,2.03025,2.03025,2.03002,2.03005,16855199.0
2008-03-28 19:14:00,2.03005,2.03014,2.02995,2.02995,5043073.0
2008-03-28 19:15:00,2.03001,2.03001,2.02974,2.02974,7722613.0
2008-03-28 19:16:00,2.02972,2.02978,2.02958,2.02959,395905.0
2008-03-28 19:17:00,2.02954,2.02998,2.02954,2.02998,2694733.0
2008-03-28 19:18:00,2.03004,2.03039,2.03004,2.03039,7402919.0
2008-03-28 19:19:00,2.0303,2.03045,2.03021,2.03021,14397711.0
2008-03-28 19:20:00,2.03012,2.03019,2.03012,2.03014,17799790.0
2008-03-28 19:21:00,2.03006,2.03036,2.02991,2.03026,2681910.0
2008-03-28 19:22:00,2.03019,2.0302,2.02998,2.03008,17621978.0
2008-03-28 19:23:00,2.03009,2.03009,2.02993,2.02993,25679023.0
2008-03-28 19:24:00,2.03002,2.03005,2.02954,2.03005,11190187.0
2008-03-28 19:25:00,2.03002,2.03002,2.0299,2.02993,9472618.0
2008-03-28 19:26:00,2.02993,2.02998,2.02993,2.02997,5364335.0
2008-03-28 19:27:00,2.03007,2.03024,2.03007,2.03024,6272740.0
2008-03-28 19:28:00,2.03022,2.03022,2.03005,2.03006,3519777.0
2008-03-28 19:29:00,2.03011,2.03017,2.0299,2.03007,8460361.0
2008-03-28 19:30:00,2.02999,2.03012,2.02977,2.02989,5237459.0
2008-03-28 19:31:00,2.02984,2.02989,2.02978,2.0298,5026294.0
2008-03-28 19:32:00,2.02973,2.0298,2.02968,2.0298,7448124.0
2008-03-28 19:33:00,2.02985,2.02988,2.02983,2.02983,3718326.0
2008-03-28 19:34:00,2.02984,2.02989,2.02983,2.02987,13983432.0
2008-03-28 19:35:00,2.02991,2.02992,2.02973,2.02973,5505192.0
2008-03-28 19:36:00,2.02957,2.02969,2.02938,2.02969,7777184.0
2008-03-28 19:37:00,2.02971,2.02983,2.02953,2.02953,5517874.0
2008-03-28 19:38:00,2.02926,2.02942,2.02913,2.02942,7195434.0
2008-03-28 19:39:00,2.02946,2.02949,2.02933,2.02949,1463707.0
2008-03-28 19:40:00,2.02943,2.02943,2.02913,2.02913,14376433.0
2008-03-28 19:41:00,2.02895,2.02911,2.02887,2.02902,2860847.0
2008-03-28 19:42:00,2.02908,2.02951,2.02908,2.02951,3949920.0
2008-03-28 19:43:00,2.02957,2.02986,2.02955,2.02986,12108411.0
2008-03-28 19:44:00,2.02988,2.03051,2.02988,2.03051,9176841.0
2008-03-28 19:45:00,2.03054,2.03054,2.03013,2.03013,1245392.0
2008-03-28 19:46:00,2.02985,2.02996,2.02941,2.02978,3151829.0
2008-03-28 19:47:00,2.02964,2.02988,2.02951,2.02968,4310543.0
2008-03-28 19:48:00,2.02957,2.02977,2.02957,2.02974,25997314.0
2008-03-28 19:49:00,2.02992,2.03025,2.02992,2.03006,13974710.0
2008-03-28 19:50:00,2.03003,2.03003,2.02965,2.02965,12846470.0
2008-03-28 19:51:00,2.02954,2.02957,2.02947,2.02957,7078300.0
2008-03-28 19:52:00,2.02949,2.0296,2.02943,2.0296,7231390.0
2008-03-28 19:53:00,2.02962,2.02964,2.02957,2.02957,7122832.0
2008-03-28 19:54:00,2.0295,2.02971,2.0295,2.02971,5256018.0
2008-03-28 19:55:00,2.02978,2.03001,2.02978,2.02995,21404072.0
2008-03-28 19:56:00,2.02986,2.02986,2.02949,2.02949,4214088.0
2008-03-28 19:57:00,2.02945,2.02949,2.02914,2.02914,10766587.0
2008-03-28 19:58:00,2.0291,2.0291,2.02901,2.02905,5166074.0
2008-03-28 19:59:00,2.02897,2.02919,2.02894,2.02919,1282838.0
2008-03-28 20:00:00,2.02914,2.02941,2.02901,2.02941,9657661.0
2008-03-28 20:01:00,2.02955,2.02976,2.02955,2.02971,11468350.0
2008-03-28 20:02:00,2.02976,2.02988,2.02976,2.02984,6953799.0
2008-03-28 20:03:00,2.02979,2.02979,2.02967,2.02973,3604003.0
2008-03-28 20:04:00,2.02978,2.02988,2.02957,2.02957,1758905.0
2008-03-28 20:06:00,2.0297,2.02971,2.02948,2.02948,8128710.0
2008-03-28 20:07:00,2.02936,2.0295,2.02935,2.0295,1583457.0
2008-03-28 20:08:00,2.02948,2.02948,2.02896,2.02896,2960023.0
2008-03-28 20:09:00,2.02914,2.02919,2.02913,2.02916,551443.0
2008-03-28 20:10:00,2.02912,2.0292,2.02905,2.02905,12729416.0
2008-03-28 20:11:00,2.02902,2.02921,2.02892,2.02906,5877328.0
2008-03-28 20:12:00,2.02906,2.02907,2.02893,2.02905,4975413.0
2008-03-28 20:13:00,2.02891,2.02891,2.02867,2.02867,6409926.0
2008-03-28 20:14:00,2.02859,2.02872,2.02859,2.02859,8665209.0
2008-03-28 20:15:00,2.02858,2.02864,2.02847,2.02857,5103967.0
2008-03-28 20:16:00,2.02845,2.02858,2.0284,2.02856,1804818.0
2008-03-28 20:17:00,2.02855,2.02865,2.0283,2.02864,965041.0
2008-03-28 20:18:00,2.0286,2.02876,2.0286,2.02867,1661622.0
2008-03-28 20:19:00,2.0287,2.0287,2.02843,2.02843,3026251.0
2008-03-28 20:20:00,2.02832,2.02852,2.02832,2.02842,5448761.0
2008-03-28 20:21:00,2.02859,2.02881,2.02859,2.02881,8303825.0
2008-03-28 20:22:00,2.02876,2.02899,2.02876,2.02899,9145005.0
2008-03-28 20:23:00,2.02908,2.02919,2.02898,2.02906,10966854.0
2008-03-28 20:24:00,2.02906,2.02928,2.02906,2.02907,11039073.0
2008-03-28 20:25:00,2.02903,2.02918,2.02871,2.02918,6699038.0
2008-03-28 20:26:00,2.02907,2.02907,2.02875,2.02896,14572939.0
2008-03-28 20:27:00,2.02899,2.02912,2.02891,2.02891,2697803.0
2008-03-28 20:28:00,2.02898,2.02912,2.02888,2.02912,2059416.0
2008-03-28 20:29:00,2.02906,2.02914,2.02868,2.02914,5534733.0
2008-03-28 20:30:00,2.02912,2.02934,2.02912,2.02934,4005370.0
2008-03-28 20:31:00,2.02948,2.02975,2.02945,2.02965,7672650.0
2008-03-28 20:32:00,2.02965,2.02973,2.02962,2.02973,4828865.0
2008-03-28 20:33:00,2.02955,2.02981,2.0295,2.02977,7088910.0
2008-03-28 20:34:00,2.02978,2.02978,2.02944,2.02944,3413658.0
2008-03-28 20:35:00,2.02939,2.02945,2.02935,2.02941,7359863.0
2008-03-28 20:36:00,2.02947,2.0295,2.02919,2.02919,9699186.0
2008-03-28 20:37:00,2.02902,2.02918,2.02886,2.02886,9188358.0
2008-03-28 20:38:00,2.02893,2.02893,2.02871,2.02871,10253171.0
2008-03-28 20:39:00,2.02868,2.02873,2.02865,2.02869,17766702.0
2008-03-28 20:40:00,2.02863,2.02878,2.02863,2.02871,6940381.0
2008-03-28 20:41:00,2.02861,2.02883,2.02861,2.02883,8414667.0
2008-03-28 20:42:00,2.02872,2.02884,2.02872,2.02883,6517546.0
2008-03-28 20:43:00,2.02887,2.0291,2.02887,2.0291,1539244.0
2008-03-28 20:44:00,2.02917,2.02924,2.02881,2.02881,11233438.0
2008-03-28 20:45:00,2.02868,2.0288,2.02868,2.0288,7521611.0
2008-03-28 20:46:00,2.0288,2.02915,2.0288,2.02915,1702566.0
2008-03-28 20:47:00,2.0292,2.02951,2.0292,2.02951,9799224.0
2008-03-28 20:48:00,2.02907,2.02951,2.02907,2.02931,10110691.0
2008-03-28 20:49:00,2.0293,2.02931,2.02911,2.02911,20529950.0
2008-03-28 20:50:00,2.02906,2.02906,2.02891,2.02898,10881769.0
2008-03-28 20:51:00,2.02902,2.02904,2.029,2.02901,8242239.0
2008-03-28 20:52:00,2.02896,2.02896,2.02859,2.02879,3152320.0
2008-03-28 20:53:00,2.02889,2.02896,2.02887,2.02889,3776310.0
2008-03-28 20:54:00,2.02888,2.02888,2.02862,2.02862,11006502.0
2008-03-28 20:55:00,2.02861,2.02862,2.02844,2.02844,5401422.0
2008-03-28 20:56:00,2.02833,2.02833,2.02812,2.02812,5568097.0
2008-03-28 20:57:00,2.02817,2.02824,2.02805,2.02813,11682174.0
2008-03-28 20:58:00,2.02805,2.02811,2.02797,2.02811,5180751.0
2008-03-28 20:59:00,2.02816,2.02849,2.02816,2.02842,10246741.0
2008-03-28 21:00:00,2.02839,2.02839,2.02824,2.02839,18346551.0
2008-03-28 21:01:00,2.02848,2.02916,2.02848,2.02916,16899909.0
2008-03-28 21:02:00,2.02909,2.02944,2.02897,2.02917,3919219.0
2008-03-28 21:03:00,2.02923,2.0296,2.02923,2.0296,10754947.0
2008-03-28 21:04:00,2.02962,2.02976,2.02962,2.02976,3316581.0
2008-03-28 21:05:00,2.02974,2.0301,2.02971,2.0301,1894730.0
2008-03-28 21:06:00,2.03033,2.03051,2.03014,2.03048,4205979.0
2008-03-28 21:07:00,2.03043,2.03049,2.03037,2.03037,5339926.0
2008-03-28 21:08:00,2.03053,2.03053,2.03037,2.03037,34229051.0
2008-03-28 21:09:00,2.03029,2.03029,2.03001,2.03006,4719487.0
2008-03-28 21:10:00,2.0301,2.0301,2.02986,2.02989,3646002.0
2008-03-28 21:11:00,2.02988,2.03006,2.02973,2.03006,5741019.0
2008-03-28 21:12:00,2.0301,2.03021,2.03009,2.03009,7468611.0
2008-03-28 21:13:00,2.02999,2.02999,2.02974,2.02974,6724873.0
2008-03-28 21:14:00,2.0298,2.02989,2.0298,2.02986,9143836.0
2008-03-28 21:15:00,2.02988,2.03001,2.02976,2.03001,6400631.0
2008-03-28 21:16:00,2.03007,2.03018,2.02993,2.02993,9121286.0
2008-03-28 21:17:00,2.03004,2.03013,2.02997,2.03013,10756766.0
2008-03-28 21:18:00,2.03014,2.03033,2.03014,2.03028,9476679.0
2008-03-28 21:19:00,2.03039,2.03083,2.03039,2.03083,1510384.0
2008-03-28 21:20:00,2.03102,2.03128,2.03102,2.03121,3320344.0
2008-03-28 21:21:00,2.03133,2.03138,2.03122,2.03123,7130561.0
2008-03-28 21:22:00,2.0312,2.0312,2.03098,2.03105,12742663.0
2008-03-28 21:23:00,2.03098,2.03102,2.03078,2.03078,5367105.0
2008-03-28 21:24:00,2.0307,2.03111,2.0307,2.03111,5079189.0
2008-03-28 21:25:00,2.03103,2.03103,2.03066,2.03066,10020065.0
2008-03-28 21:26:00,2.03065,2.03066,2.03028,2.03028,7908462.0
2008-03-28 21:27:00,2.03038,2.03038,2.03006,2.03017,4823896.0
2008-03-28 21:28:00,2.03,2.03068,2.03,2.03068,2080438.0
2008-03-28 21:29:00,2.03056,2.03056,2.03013,2.03013,10603655.0
2008-03-28 21:30:00,2.02999,2.03006,2.02993,2.02993,9971960.0
2008-03-28 21:31:00,2.0301,2.03018,2.02997,2.03018,10771590.0
2008-03-28 21:32:00,2.03039,2.03048,2.0303,2.0304,10079113.0
2008-03-28 21:33:00,2.03039,2.03039,2.03028,2.03033,3458015.0
2008-03-28 21:34:00,2.03035,2.03051,2.03035,2.03051,4597229.0
2008-03-28 21:35:00,2.03062,2.03091,2.03062,2.03091,15272583.0
2008-03-28 21:36:00,2.03101,2.03111,2.03096,2.03108,9203625.0
2008-03-28 21:37:00,2.03115,2.03159,2.03112,2.03159,4013189.0
2008-03-28 21:38:00,2.03174,2.0319,2.03164,2.03171,17363891.0
2008-03-28 21:39:00,2.03167,2.03167,2.03145,2.03145,2164344.0
2008-03-28 21:40:00,2.03138,2.03138,2.03118,2.03118,4427546.0
2008-03-28 21:41:00,2.03107,2.03107,2.03053,2.03053,10937738.0
2008-03-28 21:42:00,2.0308,2.0308,2.0306,2.0306,8289215.0
2008-03-28 21:43:00,2.03067,2.03111,2.03067,2.03111,14716394.0
2008-03-28 21:44:00,2.03135,2.03165,2.03135,2.03137,13375485.0
2008-03-28 21:45:00,2.03133,2.03157,2.03132,2.03157,19502320.0
2008-03-28 21:46:00,2.03154,2.03166,2.03151,2.03151,8065124.0
2008-03-28 21:47:00,2.03164,2.03181,2.03164,2.03181,1508849.0
2008-03-28 21:48:00,2.03186,2.03197,2.03182,2.03185,33055586.0
2008-03-28 21:49:00,2.03199,2.03248,2.03199,2.03248,6092475.0
2008-03-28 21:50:00,2.03255,2.03274,2.03255,2.03266,5273950.0
2008-03-28 21:51:00,2.03286,2.03286,2.03248,2.0327,8374122.0
2008-03-28 21:52:00,2.03271,2.03281,2.03254,2.03262,2095699.0
2008-03-28 21:53:00,2.03266,2.0335,2.03266,2.0335,7596548.0
2008-03-28 21:54:00,2.03357,2.03416,2.03357,2.03416,10776683.0
2008-03-28 21:55:00,2.03422,2.03467,2.03399,2.03467,2849678.0
2008-03-28 21:56:00,2.03469,2.03469,2.03424,2.03424,3215157.0
2008-03-28 21:57:00,2.03418,2.03428,2.03407,2.03407,8943267.0
2008-03-28 21:58:00,2.03414,2.03428,2.03404,2.03424,8748093.0
2008-03-28 21:59:00,2.03443,2.03482,2.03424,2.03435,11740170.0
2008-03-28 22:00:00,2.03375,2.03432,2.03375,2.03432,3190787.0
2008-03-28 22:01:00,2.03436,2.0352,2.03436,2.03513,8457571.0
2008-03-28 22:02:00,2.03508,2.03508,2.03447,2.03447,3141935.0
2008-03-28 22:03:00,2.03447,2.03447,2.03421,2.03422,12138783.0
2008-03-28 22:04:00,2.03402,2.03439,2.03402,2.03439,8422039.0
2008-03-28 22:05:00,2.03429,2.03429,2.03398,2.03398,5425508.0
2008-03-28 22:06:00,2.03376,2.0342,2.03368,2.0342,7807539.0
2008-03-28 22:07:00,2.03439,2.03466,2.03439,2.03466,24975096.0
2008-03-28 22:08:00,2.03492,2.03526,2.03492,2.03526,11628865.0
2008-03-28 22:09:00,2.03524,2.0353,2.03505,2.03505,5207856.0
2008-03-28 22:10:00,2.03491,2.03515,2.03491,2.03515,4509615.0
2008-03-28 22:11:00,2.0351,2.03521,2.03476,2.03521,9346649.0
2008-03-28 22:12:00,2.03516,2.03544,2.03516,2.03544,19918909.0
2008-03-28 22:13:00,2.03563,2.03572,2.0356,2.03572,6934428.0
2008-03-28 22:14:00,2.03562,2.03562,2.03542,2.03557,12362079.0
2008-03-28 22:15:00,2.03564,2.03564,2.03541,2.03541,5266372.0
2008-03-28 22:16:00,2.03531,2.03536,2.03509,2.03509,4892593.0
2008-03-28 22:17:00,2.03518,2.03527,2.03492,2.03523,4803935.0
2008-03-28 22:18:00,2.03528,2.03528,2.0349,2.0349,2130044.0
2008-03-28 22:19:00,2.03477,2.03477,2.03444,2.03472,11519681.0
2008-03-28 22:20:00,2.03488,2.03514,2.03469,2.03469,4976548.0
2008-03-28 22:21:00,2.03515,2.03527,2.0351,2.03512,12187928.0
2008-03-28 22:22:00,2.03522,2.03562,2.03522,2.03562,10728137.0
2008-03-28 22:23:00,2.03569,2.03609,2.03569,2.03609,4084800.0
2008-03-28 22:24:00,2.03614,2.03699,2.03614,2.03699,4072972.0
2008-03-28 22:25:00,2.03691,2.03691,2.03661,2.03667,6116956.0
2008-03-28 22:26:00,2.03653,2.03662,2.03641,2.03661,9859730.0
2008-03-28 22:27:00,2.03666,2.03666,2.0364,2.03656,4016556.0
2008-03-28 22:28:00,2.0366,2.03663,2.03632,2.03656,4613251.0
2008-03-28 22:29:00,2.03651,2.03651,2.0363,2.0363,7788780.0
2008-03-28 22:30:00,2.03637,2.03658,2.03596,2.03658,14529980.0
2008-03-28 22:31:00,2.03655,2.03655,2.036,2.03608,11770938.0
2008-03-28 22:32:00,2.0361,2.0361,2.0359,2.0359,6305016.0
2008-03-28 22:33:00,2.03588,2.03599,2.03577,2.03599,5231278.0
2008-03-28 22:34:00,2.03599,2.03622,2.03599,2.03608,11475890.0
2008-03-28 22:35:00,2.03609,2.03618,2.03588,2.03588,2196034.0
2008-03-28 22:36:00,2.03603,2.03603,2.03561,2.03561,6002301.0
2008-03-28 22:37:00,2.03557,2.03595,2.03429,2.03595,9569975.0
2008-03-28 22:38:00,2.03605,2.03641,2.03601,2.03641,6487811.0
2008-03-28 22:39:00,2.03651,2.03687,2.03651,2.03666,1438207.0
2008-03-28 22:40:00,2.03664,2.03664,2.03637,2.03644,5111240.0
2008-03-28 22:41:00,2.0362,2.0362,2.03542,2.03585,6528706.0
2008-03-28 22:42:00,2.03607,2.03651,2.03607,2.03651,2779913.0
2008-03-28 22:43:00,2.03652,2.03652,2.03554,2.03581,13710239.0
2008-03-28 22:44:00,2.03588,2.03631,2.03586,2.03631,6713037.0
2008-03-28 22:45:00,2.03633,2.0364,2.03627,2.03634,4512935.0
2008-03-28 22:46:00,2.03622,2.03622,2.03581,2.03597,6920195.0
2008-03-28 22:47:00,2.03614,2.03627,2.03614,2.03623,3188996.0
2008-03-28 22:48:00,2.03627,2.03646,2.03627,2.03636,7863643.0
2008-03-28 22:49:00,2.03648,2.03667,2.03648,2.03667,1371956.0
2008-03-28 22:50:00,2.0366,2.0369,2.03635,2.03677,6589358.0
2008-03-28 22:51:00,2.03683,2.03716,2.03668,2.03716,5183729.0
2008-03-28 22:52:00,2.0371,2.03741,2.0371,2.03741,6153612.0
2008-03-28 22:53:00,2.03746,2.03794,2.03746,2.03788,6168848.0
2008-03-28 22:54:00,2.03773,2.03779,2.03755,2.03764,4070036.0
2008-03-28 22:55:00,2.03761,2.03775,2.03755,2.03768,13969609.0
2008-03-28 22:56:00,2.03778,2.03819,2.03775,2.03819,17499019.0
2008-03-28 22:57:00,2.03838,2.03871,2.03838,2.03871,9844646.0
2008-03-28 22:58:00,2.03875,2.03898,2.03868,2.03898,3800278.0
2008-03-28 22:59:00,2.03892,2.03892,2.03851,2.03851,2988290.0
2008-03-30 23:00:00,2.04018,2.04018,2.03981,2.03995,7952204.0
2008-03-30 23:02:00,2.03991,2.04027,2.03991,2.04027,17958645.0
2008-03-30 23:03:00,2.03976,2.03993,2.03961,2.03974,7797849.0
2008-03-30 23:04:00,2.03985,2.04013,2.03985,2.03999,5487263.0
2008-03-30 23:05:00,2.03992,2.04006,2.03982,2.04006,5727805.0
2008-03-30 23:06:00,2.04017,2.04017,2.03987,2.03989,1879049.0
2008-03-30 23:07:00,2.03991,2.04003,2.03975,2.03979,3146293.0
2008-03-30 23:08:00,2.03985,2.04036,2.03985,2.04036,6084256.0
2008-03-30 23:10:00,2.04038,2.04069,2.04019,2.04019,4772983.0
2008-03-30 23:11:00,2.04028,2.04036,2.03979,2.04002,3858937.0
2008-03-30 23:12:00,2.04015,2.04046,2.0401,2.04018,4712751.0
2008-03-30 23:13:00,2.04023,2.04062,2.04023,2.04062,39107850.0
2008-03-30 23:14:00,2.04071,2.04071,2.04015,2.04017,3380755.0
2008-03-30 23:16:00,2.04032,2.04032,2.03976,2.04012,6501482.0
2008-03-30 23:17:00,2.04022,2.04047,2.04019,2.04041,14851820.0
2008-03-30 23:18:00,2.04055,2.04055,2.03995,2.04041,12379370.0
2008-03-30 23:19:00,2.04029,2.04059,2.04026,2.04059,4310154.0
2008-03-30 23:20:00,2.04071,2.0408,2.0405,2.0405,2698910.0
2008-03-30 23:21:00,2.04061,2.04061,2.04034,2.0405,7503821.0
2008-03-30 23:22:00,2.04046,2.04046,2.04021,2.0404,1940611.0
2008-03-30 23:23:00,2.04034,2.04069,2.04016,2.04069,5084283.0
2008-03-30 23:24:00,2.04087,2.04108,2.04087,2.04105,1611302.0
2008-03-30 23:25:00,2.04036,2.0409,2.04036,2.0409,24776873.0
2008-03-30 23:26:00,2.04086,2.04086,2.03999,2.03999,8909161.0
2008-03-30 23:27:00,2.03994,2.03994,2.03964,2.03994,1294185.0
2008-03-30 23:28:00,2.04009,2.04009,2.04009,2.04009,733897.0
2008-03-30 23:29:00,2.04032,2.04058,2.04032,2.04053,3276421.0
2008-03-30 23:30:00,2.0407,2.0407,2.03979,2.03982,7248538.0
2008-03-30 23:31:00,2.03979,2.03981,2.03962,2.03971,7648793.0
2008-03-30 23:32:00,2.03979,2.04005,2.03972,2.04005,14184087.0
2008-03-30 23:33:00,2.04005,2.04029,2.04005,2.04027,1757871.0
2008-03-30 23:34:00,2.04054,2.04054,2.03991,2.03991,10857732.0
2008-03-30 23:35:00,2.0401,2.04061,2.0401,2.04061,5203882.0
2008-03-30 23:36:00,2.04071,2.04071,2.04047,2.04058,5657876.0
2008-03-30 23:37:00,2.04039,2.04048,2.0402,2.04048,40416552.0
2008-03-30 23:38:00,2.04057,2.04074,2.04053,2.0407,4793995.0
2008-03-30 23:39:00,2.04066,2.04066,2.03962,2.03962,7144586.0
2008-03-30 23:40:00,2.03971,2.03981,2.03961,2.03981,1191832.0
2008-03-30 23:42:00,2.03989,2.04066,2.03989,2.04048,6453816.0
2008-03-30 23:43:00,2.04056,2.04068,2.04054,2.04054,13201459.0
2008-03-30 23:44:00,2.04052,2.04052,2.03959,2.03963,4359850.0
2008-03-30 23:45:00,2.03969,2.03969,2.03952,2.03959,5499295.0
2008-03-30 23:46:00,2.03946,2.04001,2.03946,2.03997,13209267.0
2008-03-30 23:47:00,2.04007,2.04048,2.04007,2.04048,4013155.0
2008-03-30 23:48:00,2.04063,2.0408,2.04063,2.0408,15627207.0
2008-03-30 23:50:00,2.04078,2.04078,2.04057,2.04066,7806996.0
2008-03-30 23:52:00,2.04054,2.04054,2.04032,2.04045,9081013.0
2008-03-30 23:53:00,2.04051,2.04074,2.04051,2.04074,12853493.0
2008-03-30 23:54:00,2.04088,2.04093,2.04067,2.04067,3034329.0
2008-03-30 23:55:00,2.04072,2.04072,2.0404,2.0404,4325280.0
2008-03-30 23:56:00,2.04044,2.04044,2.03993,2.04012,4831513.0
2008-03-30 23:57:00,2.04007,2.04007,2.03999,2.03999,6498061.0
2008-03-30 23:58:00,2.04,2.04,2.03971,2.03985,5219532.0
2008-03-30 23:59:00,2.03976,2.03976,2.0392,2.0392,21760412.0
2008-03-31 00:00:00,2.0392,2.0392,2.03911,2.03917,2932888.0
2008-03-31 00:01:00,2.03916,2.03931,2.03908,2.03921,5705091.0
2008-03-31 00:02:00,2.0392,2.0393,2.03913,2.0393,5733251.0
2008-03-31 00:03:00,2.03943,2.03949,2.03929,2.03949,6505103.0
2008-03-31 00:04:00,2.03941,2.0395,2.03901,2.03928,2736199.0
2008-03-31 00:05:00,2.03918,2.03918,2.03885,2.03887,2982775.0
2008-03-31 00:06:00,2.03865,2.03865,2.0382,2.0382,3482434.0
2008-03-31 00:07:00,2.03837,2.03892,2.03837,2.03892,7296316.0
2008-03-31 00:08:00,2.03918,2.03922,2.03868,2.03889,7567539.0
2008-03-31 00:09:00,2.03885,2.03891,2.03879,2.03879,4310994.0
2008-03-31 00:10:00,2.03879,2.03898,2.03872,2.03898,11492798.0
2008-03-31 00:11:00,2.03906,2.03917,2.0386,2.0386,4803251.0
2008-03-31 00:12:00,2.0385,2.0385,2.03813,2.03823,5540096.0
2008-03-31 00:13:00,2.03836,2.03885,2.03836,2.03885,2852840.0
2008-03-31 00:14:00,2.03891,2.03891,2.03851,2.03864,4390801.0
2008-03-31 00:15:00,2.03856,2.03875,2.03811,2.03811,8123412.0
2008-03-31 00:16:00,2.0384,2.03853,2.03828,2.03853,4932025.0
2008-03-31 00:18:00,2.03857,2.03857,2.03769,2.03769,6695713.0
2008-03-31 00:19:00,2.03756,2.03759,2.03733,2.03759,3144844.0
2008-03-31 00:20:00,2.03756,2.03756,2.03712,2.03712,20229398.0
2008-03-31 00:21:00,2.03715,2.03715,2.03698,2.03698,3330495.0
2008-03-31 00:22:00,2.03701,2.03701,2.0369,2.0369,2746283.0
2008-03-31 00:23:00,2.03682,2.03682,2.03585,2.0359,3118302.0
2008-03-31 00:24:00,2.03596,2.03596,2.03582,2.03584,4044942.0
2008-03-31 00:25:00,2.03582,2.03585,2.0358,2.03581,952362.0
2008-03-31 00:26:00,2.03574,2.03621,2.03574,2.03621,2008868.0
2008-03-31 00:27:00,2.03636,2.03649,2.03636,2.03636,11752434.0
2008-03-31 00:28:00,2.03649,2.03649,2.03632,2.03641,1503253.0
2008-03-31 00:29:00,2.03635,2.03635,2.03608,2.03608,2730329.0
2008-03-31 00:30:00,2.03613,2.03643,2.03608,2.03643,10910675.0
2008-03-31 00:31:00,2.03648,2.03661,2.03641,2.0366,4931496.0
2008-03-31 00:32:00,2.03659,2.03711,2.03659,2.03707,3682341.0
2008-03-31 00:33:00,2.03696,2.03696,2.03682,2.03683,12823449.0
2008-03-31 00:34:00,2.03689,2.03715,2.03689,2.03715,17832023.0
2008-03-31 00:35:00,2.03719,2.0374,2.03708,2.0374,6969215.0
2008-03-31 00:36:00,2.03735,2.03735,2.03684,2.03694,8403561.0
2008-03-31 00:37:00,2.03694,2.03717,2.03694,2.03716,1977001.0
2008-03-31 00:38:00,2.03721,2.03733,2.03721,2.03728,7193982.0
2008-03-31 00:39:00,2.03733,2.03739,2.03724,2.03732,3894199.0
2008-03-31 00:40:00,2.03725,2.03732,2.03704,2.03731,28206867.0
2008-03-31 00:42:00,2.03731,2.03732,2.03721,2.03721,4942388.0
2008-03-31 00:43:00,2.0371,2.0371,2.03666,2.03666,4288382.0
2008-03-31 00:44:00,2.03661,2.0367,2.0365,2.0367,4223172.0
2008-03-31 00:45:00,2.03675,2.03707,2.03675,2.03707,12492575.0
2008-03-31 00:46:00,2.03717,2.03772,2.03717,2.03772,10489444.0
2008-03-31 00:47:00,2.03777,2.03858,2.03777,2.03855,17586324.0
2008-03-31 00:48:00,2.03852,2.03852,2.03816,2.03822,2225184.0
2008-03-31 00:49:00,2.03809,2.03819,2.03804,2.0381,5798220.0
2008-03-31 00:50:00,2.03782,2.03782,2.03749,2.03752,3355387.0
2008-03-31 00:51:00,2.0376,2.03767,2.03755,2.03763,28105855.0
2008-03-31 00:52:00,2.03773,2.03795,2.03773,2.0379,8557938.0
2008-03-31 00:53:00,2.03791,2.038,2.03781,2.038,6794703.0
2008-03-31 00:54:00,2.03798,2.03806,2.03794,2.03797,3905720.0
2008-03-31 00:55:00,2.03798,2.0381,2.03785,2.03807,2836087.0
2008-03-31 00:56:00,2.03814,2.03817,2.0379,2.03817,1611550.0
2008-03-31 00:57:00,2.03813,2.03813,2.03801,2.03801,3871685.0
2008-03-31 00:58:00,2.03798,2.03799,2.03649,2.03789,7455223.0
2008-03-31 00:59:00,2.03788,2.03788,2.03756,2.03756,12260871.0
2008-03-31 01:00:00,2.03736,2.03736,2.03674,2.0371,10389443.0
2008-03-31 01:01:00,2.0371,2.03747,2.0371,2.03747,2309918.0
2008-03-31 01:02:00,2.03742,2.03757,2.03735,2.03757,5385483.0
2008-03-31 01:03:00,2.03753,2.0379,2.03753,2.03759,5418099.0
2008-03-31 01:04:00,2.03765,2.03765,2.0374,2.03765,26180543.0
2008-03-31 01:05:00,2.0377,2.0377,2.0375,2.0375,3487047.0
2008-03-31 01:06:00,2.03737,2.03737,2.03699,2.03699,5975872.0
2008-03-31 01:07:00,2.0371,2.0371,2.03698,2.037,24986240.0
2008-03-31 01:08:00,2.03704,2.03756,2.037,2.03756,3822765.0
2008-03-31 01:09:00,2.03765,2.03784,2.03764,2.03768,5531258.0
2008-03-31 01:10:00,2.03764,2.03803,2.03733,2.03803,7199604.0
2008-03-31 01:11:00,2.03806,2.03828,2.03802,2.03828,292041.0
2008-03-31 01:12:00,2.03834,2.03834,2.03746,2.03746,20305205.0
2008-03-31 01:13:00,2.03747,2.03762,2.03739,2.03762,6408172.0
2008-03-31 01:14:00,2.03781,2.03789,2.0376,2.03776,4676387.0
2008-03-31 01:15:00,2.03769,2.03786,2.03766,2.03786,1630295.0
2008-03-31 01:16:00,2.03793,2.03799,2.03786,2.03789,4085777.0
2008-03-31 01:17:00,2.03787,2.03797,2.03786,2.03797,11195808.0
2008-03-31 01:18:00,2.03808,2.03808,2.03779,2.03781,19092334.0
2008-03-31 01:19:00,2.03795,2.03818,2.03795,2.0381,14730225.0
2008-03-31 01:20:00,2.03806,2.03817,2.03806,2.03817,17239204.0
2008-03-31 01:21:00,2.03823,2.03829,2.03808,2.03814,8041290.0
2008-03-31 01:22:00,2.03816,2.0382,2.03803,2.03803,11965977.0
2008-03-31 01:23:00,2.03793,2.03793,2.0379,2.03793,1867787.0
2008-03-31 01:24:00,2.03804,2.03812,2.03799,2.038,17577268.0
2008-03-31 01:25:00,2.03802,2.03816,2.03797,2.03816,9632275.0
2008-03-31 01:26:00,2.03816,2.03816,2.03782,2.03791,5026395.0
2008-03-31 01:28:00,2.03803,2.0382,2.03803,2.03811,678318.0
2008-03-31 01:29:00,2.03799,2.03803,2.03795,2.03796,7256252.0
2008-03-31 01:30:00,2.03802,2.03812,2.03774,2.03774,10903848.0
2008-03-31 01:31:00,2.03781,2.03797,2.03775,2.03797,3445335.0
2008-03-31 01:32:00,2.03798,2.03799,2.0378,2.03799,5928918.0
2008-03-31 01:33:00,2.03803,2.03827,2.03803,2.03827,2972639.0
2008-03-31 01:34:00,2.03831,2.03831,2.03805,2.03814,4414911.0
2008-03-31 01:35:00,2.03823,2.03845,2.03823,2.03832,11121145.0
2008-03-31 01:36:00,2.03829,2.03844,2.03782,2.03808,5866798.0
2008-03-31 01:38:00,2.03808,2.03808,2.03791,2.03797,2825412.0
2008-03-31 01:39:00,2.03799,2.03799,2.03771,2.03771,1521002.0
2008-03-31 01:40:00,2.03767,2.03786,2.03764,2.0378,9782485.0
2008-03-31 01:41:00,2.03764,2.03764,2.0373,2.0373,10927812.0
2008-03-31 01:42:00,2.03717,2.03731,2.03703,2.03731,10403513.0
2008-03-31 01:43:00,2.0373,2.03738,2.03716,2.03738,10775591.0
2008-03-31 01:44:00,2.03747,2.0377,2.03747,2.0377,2536613.0
2008-03-31 01:46:00,2.03767,2.03781,2.03767,2.03781,3344195.0
2008-03-31 01:47:00,2.03788,2.0381,2.03788,2.03807,3612724.0
2008-03-31 01:48:00,2.03813,2.03813,2.03804,2.03811,1606959.0
2008-03-31 01:49:00,2.03813,2.03826,2.03806,2.03824,7126869.0
2008-03-31 01:50:00,2.0383,2.0383,2.0379,2.03824,31615023.0
2008-03-31 01:51:00,2.03812,2.03812,2.0378,2.038,1440681.0
2008-03-31 01:52:00,2.03812,2.03847,2.03812,2.03847,3647520.0
2008-03-31 01:53:00,2.03859,2.03871,2.03859,2.03871,1388766.0
2008-03-31 01:54:00,2.03885,2.03885,2.03857,2.0387,8136816.0
2008-03-31 01:55:00,2.03869,2.03879,2.03857,2.03873,7591291.0
2008-03-31 01:56:00,2.03884,2.03904,2.03884,2.03904,23592716.0
2008-03-31 01:57:00,2.03893,2.03893,2.03884,2.03884,3198255.0
2008-03-31 01:58:00,2.03872,2.03889,2.03872,2.03878,12693921.0
2008-03-31 01:59:00,2.03852,2.03852,2.03817,2.03831,5807283.0
2008-03-31 02:00:00,2.03841,2.03859,2.03841,2.03844,5482189.0
2008-03-31 02:01:00,2.03853,2.03853,2.03823,2.03823,11694077.0
2008-03-31 02:02:00,2.03824,2.03834,2.03808,2.03834,2963542.0
2008-03-31 02:03:00,2.03844,2.03844,2.03826,2.03826,23066792.0
2008-03-31 02:04:00,2.03819,2.03821,2.03789,2.03821,8085300.0
2008-03-31 02:05:00,2.03833,2.03843,2.03825,2.03843,8916082.0
2008-03-31 02:06:00,2.03834,2.03838,2.03827,2.03827,1395743.0
2008-03-31 02:07:00,2.03814,2.03823,2.03799,2.03805,3847191.0
2008-03-31 02:08:00,2.03806,2.03837,2.03806,2.03837,1577445.0
2008-03-31 02:09:00,2.0384,2.0387,2.03829,2.0387,31111022.0
2008-03-31 02:10:00,2.03885,2.039,2.0388,2.0388,7648495.0
2008-03-31 02:12:00,2.0385,2.03851,2.03842,2.03846,3691727.0
2008-03-31 02:13:00,2.03839,2.0384,2.03824,2.03824,3102509.0
2008-03-31 02:14:00,2.03816,2.03816,2.03764,2.03764,2441571.0
2008-03-31 02:15:00,2.0376,2.03761,2.03741,2.03761,2655306.0
2008-03-31 02:16:00,2.03779,2.03818,2.03779,2.03818,11763747.0
2008-03-31 02:17:00,2.03831,2.0386,2.03831,2.0386,10664800.0
2008-03-31 02:18:00,2.03876,2.03907,2.03876,2.03907,11667533.0
2008-03-31 02:19:00,2.03914,2.03914,2.03881,2.03889,9269862.0
2008-03-31 02:20:00,2.03904,2.03928,2.03904,2.03922,1569822.0
2008-03-31 02:21:00,2.0391,2.0391,2.03885,2.03885,2855682.0
2008-03-31 02:22:00,2.03897,2.03923,2.03897,2.03923,8661734.0
2008-03-31 02:23:00,2.03917,2.03917,2.03865,2.03899,6210224.0
2008-03-31 02:24:00,2.03907,2.03941,2.03907,2.03941,10139630.0
2008-03-31 02:25:00,2.03962,2.03996,2.03962,2.03996,4029673.0
2008-03-31 02:26:00,2.04006,2.04008,2.04004,2.04007,2720952.0
2008-03-31 02:27:00,2.04015,2.04026,2.04015,2.04019,5956315.0
2008-03-31 02:28:00,2.04014,2.04031,2.04014,2.04018,3379437.0
2008-03-31 02:29:00,2.04008,2.04008,2.03982,2.03988,11073269.0
2008-03-31 02:30:00,2.03989,2.04015,2.03989,2.04009,7146904.0
2008-03-31 02:31:00,2.04011,2.04011,2.0398,2.0398,744831.0
2008-03-31 02:32:00,2.0398,2.0399,2.03977,2.03983,4036086.0
2008-03-31 02:33:00,2.03988,2.03988,2.03971,2.03971,5054702.0
2008-03-31 02:34:00,2.03982,2.03997,2.03982,2.03995,9539740.0
2008-03-31 02:35:00,2.03992,2.03997,2.03986,2.03995,19343311.0
2008-03-31 02:36:00,2.03993,2.04001,2.03986,2.03986,1817267.0
2008-03-31 02:37:00,2.03984,2.0399,2.03977,2.03983,11038723.0
2008-03-31 02:38:00,2.03977,2.03983,2.0396,2.0398,7611976.0
2008-03-31 02:39:00,2.03968,2.03968,2.03939,2.03944,16571377.0
2008-03-31 02:40:00,2.03962,2.04002,2.03962,2.04002,13571241.0
2008-03-31 02:41:00,2.04002,2.04021,2.03986,2.04021,17940552.0
2008-03-31 02:42:00,2.04027,2.0407,2.04027,2.0407,11143434.0
2008-03-31 02:43:00,2.04071,2.04084,2.0406,2.04069,4371220.0
2008-03-31 02:44:00,2.04081,2.04107,2.04081,2.04102,1751689.0
2008-03-31 02:45:00,2.04112,2.04147,2.04112,2.04146,4608640.0
2008-03-31 02:46:00,2.04138,2.0415,2.04106,2.0415,6191472.0
2008-03-31 02:47:00,2.04169,2.04213,2.04169,2.04213,20572649.0
2008-03-31 02:48:00,2.04221,2.04233,2.04211,2.04211,322375.0
2008-03-31 02:49:00,2.04216,2.04228,2.04188,2.0422,6749419.0
2008-03-31 02:50:00,2.04217,2.04217,2.042,2.042,5288008.0
2008-03-31 02:51:00,2.04222,2.04252,2.04222,2.04247,4048682.0
2008-03-31 02:52:00,2.04245,2.04274,2.04245,2.04274,25637430.0
2008-03-31 02:53:00,2.04265,2.04324,2.04265,2.04324,6491985.0
2008-03-31 02:54:00,2.04322,2.04322,2.04303,2.04306,3634612.0
2008-03-31 02:55:00,2.04278,2.04278,2.04202,2.04202,26772209.0
2008-03-31 02:56:00,2.04192,2.04212,2.04185,2.04185,5484463.0
2008-03-31 02:57:00,2.04183,2.04183,2.04074,2.04074,5448687.0
2008-03-31 02:58:00,2.04069,2.0407,2.04049,2.04049,2536698.0
2008-03-31 02:59:00,2.04048,2.04062,2.03993,2.04062,11274492.0
2008-03-31 03:00:00,2.04071,2.04096,2.04071,2.0409,11735137.0
2008-03-31 03:01:00,2.04078,2.04089,2.03926,2.04089,7113083.0
2008-03-31 03:02:00,2.04089,2.0409,2.0406,2.0409,3529020.0
2008-03-31 03:03:00,2.04093,2.04098,2.0408,2.0408,1598286.0
2008-03-31 03:04:00,2.04072,2.04078,2.04064,2.04076,2620427.0
2008-03-31 03:05:00,2.04068,2.04073,2.04054,2.04073,3923376.0
2008-03-31 03:06:00,2.04091,2.04114,2.04091,2.04103,6391404.0
2008-03-31 03:07:00,2.04096,2.04096,2.04075,2.04075,7864307.0
2008-03-31 03:08:00,2.04063,2.04063,2.04049,2.04051,6998068.0
2008-03-31 03:09:00,2.04044,2.0407,2.04027,2.0404,3501393.0
2008-03-31 03:10:00,2.04061,2.04078,2.04061,2.04068,6251450.0
2008-03-31 03:11:00,2.04062,2.04062,2.04031,2.04041,2263896.0
2008-03-31 03:12:00,2.04036,2.04048,2.04036,2.04036,18539241.0
2008-03-31 03:13:00,2.04037,2.04037,2.03983,2.03996,10595399.0
2008-03-31 03:14:00,2.04002,2.04013,2.03998,2.04013,12882928.0
2008-03-31 03:15:00,2.04018,2.04033,2.04002,2.04002,4436104.0
2008-03-31 03:16:00,2.04014,2.0403,2.04014,2.0403,4336079.0
2008-03-31 03:17:00,2.04028,2.0403,2.04023,2.04025,4836471.0
2008-03-31 03:18:00,2.04024,2.04032,2.04024,2.04032,917108.0
2008-03-31 03:19:00,2.04046,2.04062,2.04043,2.04045,26930366.0
2008-03-31 03:20:00,2.04043,2.04043,2.04019,2.04019,3598078.0
2008-03-31 03:21:00,2.04012,2.04016,2.04004,2.04004,7594999.0
2008-03-31 03:22:00,2.04004,2.04018,2.04004,2.04015,1813929.0
2008-03-31 03:23:00,2.04023,2.04034,2.04019,2.0403,9096731.0
2008-03-31 03:24:00,2.04018,2.04018,2.03992,2.04005,7597529.0
2008-03-31 03:25:00,2.04014,2.04024,2.04014,2.04015,19569824.0
2008-03-31 03:26:00,2.04011,2.04011,2.03996,2.03997,13374477.0
2008-03-31 03:27:00,2.04006,2.04022,2.04002,2.04014,3356126.0
2008-03-31 03:28:00,2.04036,2.04058,2.04036,2.04058,5146625.0
2008-03-31 03:29:00,2.04052,2.04082,2.04049,2.04082,11553022.0
2008-03-31 03:30:00,2.04084,2.04118,2.04084,2.04118,2726785.0
2008-03-31 03:31:00,2.04112,2.04144,2.04104,2.04144,1547035.0
2008-03-31 03:32:00,2.04155,2.04221,2.04155,2.04221,11391327.0
2008-03-31 03:33:00,2.04243,2.04265,2.04233,2.04233,2171515.0
2008-03-31 03:34:00,2.04234,2.04234,2.04226,2.0423,875573.0
2008-03-31 03:35:00,2.0423,2.0423,2.04216,2.04216,3744969.0
2008-03-31 03:36:00,2.04193,2.04193,2.04176,2.04193,3042841.0
2008-03-31 03:38:00,2.04187,2.04188,2.04174,2.04181,3386372.0
2008-03-31 03:39:00,2.04183,2.04207,2.04168,2.04207,18474337.0
2008-03-31 03:40:00,2.04213,2.04213,2.04172,2.04172,3077148.0
2008-03-31 03:41:00,2.04143,2.04155,2.04143,2.04155,7303353.0
2008-03-31 03:42:00,2.04148,2.04171,2.04148,2.04166,896339.0
2008-03-31 03:43:00,2.04151,2.04151,2.04081,2.04081,5446141.0
2008-03-31 03:44:00,2.04043,2.04069,2.0404,2.04069,7755786.0
2008-03-31 03:45:00,2.04073,2.04073,2.04056,2.04056,4748351.0
2008-03-31 03:46:00,2.04062,2.04067,2.04061,2.04067,2626199.0
2008-03-31 03:47:00,2.04072,2.04085,2.04072,2.04081,5642794.0
2008-03-31 03:48:00,2.04053,2.04065,2.04025,2.04025,4384929.0
2008-03-31 03:49:00,2.04032,2.04032,2.04013,2.04018,10782249.0
2008-03-31 03:50:00,2.04028,2.04028,2.03981,2.03985,4345760.0
2008-03-31 03:51:00,2.03982,2.03982,2.03956,2.03982,8263309.0
2008-03-31 03:52:00,2.03991,2.04018,2.03986,2.04018,6906776.0
2008-03-31 03:53:00,2.04001,2.04014,2.03991,2.04004,3357533.0
2008-03-31 03:54:00,2.04018,2.04063,2.04016,2.04063,3195945.0
2008-03-31 03:55:00,2.04067,2.04067,2.03993,2.0402,2648019.0
2008-03-31 03:56:00,2.04028,2.04058,2.04021,2.04058,6258516.0
2008-03-31 03:57:00,2.0405,2.04051,2.04016,2.04016,5296304.0
2008-03-31 03:58:00,2.04013,2.04023,2.03978,2.03978,6058933.0
2008-03-31 03:59:00,2.03969,2.03969,2.0396,2.03961,3193476.0
2008-03-31 04:00:00,2.03954,2.03972,2.03954,2.03963,20973893.0
2008-03-31 04:01:00,2.03953,2.03966,2.03946,2.03966,5491933.0
2008-03-31 04:02:00,2.0397,2.03997,2.0397,2.03997,6795714.0
2008-03-31 04:03:00,2.04006,2.04018,2.03989,2.04017,4592694.0
2008-03-31 04:04:00,2.04012,2.04025,2.04001,2.04025,4721922.0
2008-03-31 04:05:00,2.04009,2.04016,2.04007,2.0401,3267990.0
2008-03-31 04:06:00,2.04016,2.04031,2.04016,2.04019,13357054.0
2008-03-31 04:07:00,2.04017,2.04021,2.04002,2.04021,8682489.0
2008-03-31 04:08:00,2.03999,2.04005,2.0399,2.04005,8402668.0
2008-03-31 04:09:00,2.04001,2.04019,2.0398,2.04019,1389171.0
2008-03-31 04:10:00,2.04033,2.04033,2.03977,2.03977,4134900.0
2008-03-31 04:11:00,2.03977,2.03987,2.03969,2.0397,15558748.0
2008-03-31 04:12:00,2.03974,2.03983,2.03972,2.03978,4435406.0
2008-03-31 04:13:00,2.03978,2.03991,2.03964,2.03964,14274120.0
2008-03-31 04:14:00,2.03974,2.04011,2.03968,2.04011,5133292.0
2008-03-31 04:15:00,2.04009,2.04033,2.04006,2.04033,4320534.0
2008-03-31 04:16:00,2.04035,2.04043,2.04024,2.04024,13342894.0
2008-03-31 04:17:00,2.04017,2.04021,2.04,2.04021,6249458.0
2008-03-31 04:18:00,2.04023,2.04039,2.04023,2.04039,4938626.0
2008-03-31 04:19:00,2.04041,2.04053,2.04036,2.04052,1297018.0
2008-03-31 04:20:00,2.04044,2.04061,2.04041,2.04041,7049418.0
2008-03-31 04:21:00,2.04042,2.04051,2.04037,2.04051,4789684.0
2008-03-31 04:22:00,2.04051,2.04051,2.04027,2.04035,37485207.0
2008-03-31 04:23:00,2.04039,2.04039,2.03983,2.03986,5196910.0
2008-03-31 04:24:00,2.03981,2.04002,2.03972,2.04002,5003733.0
2008-03-31 04:25:00,2.04008,2.04034,2.04008,2.04029,10592908.0
2008-03-31 04:26:00,2.04019,2.04019,2.04008,2.04014,3337843.0
2008-03-31 04:27:00,2.04027,2.04046,2.04027,2.04046,12931066.0
2008-03-31 04:28:00,2.04052,2.04057,2.04016,2.04016,8108548.0
2008-03-31 04:29:00,2.04007,2.04016,2.03975,2.04016,7992655.0
2008-03-31 04:30:00,2.03998,2.0401,2.03997,2.03997,3489266.0
2008-03-31 04:32:00,2.03991,2.03992,2.03972,2.03992,1194119.0
2008-03-31 04:33:00,2.03989,2.03993,2.03979,2.03992,8378784.0
2008-03-31 04:34:00,2.0398,2.0398,2.03898,2.03898,23295293.0
2008-03-31 04:35:00,2.03958,2.03972,2.0394,2.03943,1496799.0
2008-03-31 04:36:00,2.03949,2.03949,2.03924,2.03924,5154383.0
2008-03-31 04:37:00,2.03916,2.03916,2.03896,2.039,1772084.0
2008-03-31 04:38:00,2.03897,2.03908,2.03876,2.03878,8238714.0
2008-03-31 04:39:00,2.0385,2.03861,2.0385,2.03858,2682281.0
2008-03-31 04:40:00,2.03857,2.03882,2.03857,2.03861,3994582.0
2008-03-31 04:41:00,2.03871,2.03885,2.03859,2.03885,12555141.0
2008-03-31 04:42:00,2.03872,2.03883,2.0387,2.03882,15852085.0
2008-03-31 04:43:00,2.0388,2.03893,2.03878,2.03878,7178406.0
2008-03-31 04:44:00,2.0387,2.0387,2.03859,2.03859,4747646.0
2008-03-31 04:45:00,2.03863,2.03887,2.03863,2.03887,3211203.0
2008-03-31 04:46:00,2.0388,2.0388,2.03853,2.03853,39735676.0
2008-03-31 04:47:00,2.03856,2.03868,2.03829,2.03868,4540223.0
2008-03-31 04:48:00,2.03852,2.03852,2.03828,2.03831,3603452.0
2008-03-31 04:49:00,2.03845,2.03855,2.03839,2.03854,5167802.0
2008-03-31 04:50:00,2.03851,2.03851,2.03829,2.03829,5974379.0
2008-03-31 04:51:00,2.03838,2.0385,2.03837,2.0385,6467799.0
2008-03-31 04:52:00,2.03862,2.03875,2.03862,2.03872,3344274.0
2008-03-31 04:53:00,2.03866,2.03867,2.0386,2.03867,1791278.0
2008-03-31 04:54:00,2.03858,2.0387,2.03854,2.0386,6331165.0
2008-03-31 04:55:00,2.03845,2.03845,2.0383,2.03845,5054124.0
2008-03-31 04:56:00,2.03865,2.03877,2.03825,2.03825,7108341.0
2008-03-31 04:57:00,2.03861,2.03861,2.03822,2.03822,17768523.0
2008-03-31 04:58:00,2.03836,2.03875,2.03836,2.03875,12464163.0
2008-03-31 04:59:00,2.03888,2.03898,2.03881,2.03897,7309685.0
2008-03-31 05:00:00,2.0391,2.03919,2.03902,2.03911,3115398.0
2008-03-31 05:01:00,2.03939,2.03964,2.03939,2.03964,3747070.0
2008-03-31 05:02:00,2.03968,2.0397,2.03956,2.0396,9065052.0
2008-03-31 05:03:00,2.03962,2.03973,2.03953,2.03973,16145985.0
2008-03-31 05:04:00,2.03975,2.03979,2.03967,2.03978,15501119.0
2008-03-31 05:05:00,2.03966,2.03971,2.03947,2.03947,4007126.0
2008-03-31 05:06:00,2.03953,2.03954,2.03941,2.03941,5667813.0
2008-03-31 05:07:00,2.03941,2.03952,2.03941,2.03944,5900482.0
2008-03-31 05:08:00,2.03949,2.03949,2.03922,2.03932,5755863.0
2008-03-31 05:09:00,2.03931,2.03937,2.03887,2.03937,7176386.0
2008-03-31 05:10:00,2.03952,2.03952,2.03907,2.03907,1272922.0
2008-03-31 05:11:00,2.03904,2.03915,2.03903,2.0391,7471394.0
2008-03-31 05:12:00,2.03915,2.03927,2.03908,2.03927,2907281.0
2008-03-31 05:13:00,2.03931,2.03938,2.03931,2.03938,5682273.0
2008-03-31 05:14:00,2.03935,2.03978,2.03935,2.03978,5006025.0
2008-03-31 05:15:00,2.03979,2.03992,2.03945,2.03945,7035250.0
2008-03-31 05:16:00,2.03927,2.03934,2.03883,2.03883,12826493.0
2008-03-31 05:17:00,2.03874,2.03886,2.03872,2.03873,2644513.0
2008-03-31 05:18:00,2.03877,2.03878,2.03845,2.03878,6554267.0
2008-03-31 05:19:00,2.03901,2.03929,2.03896,2.03929,5558111.0
2008-03-31 05:20:00,2.03936,2.03967,2.03936,2.03938,1551295.0
2008-03-31 05:21:00,2.03943,2.03943,2.03915,2.03939,6048679.0
2008-03-31 05:22:00,2.03933,2.03998,2.03844,2.03965,8787856.0
2008-03-31 05:23:00,2.03948,2.03956,2.03899,2.03954,5594984.0
2008-03-31 05:24:00,2.03936,2.0398,2.03936,2.0398,2299753.0
2008-03-31 05:25:00,2.03986,2.04009,2.03986,2.04006,10453536.0
2008-03-31 05:26:00,2.04036,2.04052,2.04033,2.04046,5511828.0
2008-03-31 05:27:00,2.04039,2.04039,2.03981,2.03981,5850436.0
2008-03-31 05:28:00,2.03959,2.03985,2.03925,2.03985,12625699.0
2008-03-31 05:29:00,2.03993,2.04005,2.03966,2.03982,14835592.0
2008-03-31 05:30:00,2.03972,2.03972,2.03925,2.03925,7105254.0
2008-03-31 05:31:00,2.0391,2.0391,2.03864,2.03884,4650922.0
2008-03-31 05:32:00,2.0389,2.03901,2.03858,2.03866,4077305.0
2008-03-31 05:33:00,2.03848,2.03867,2.03848,2.03862,9816539.0
2008-03-31 05:34:00,2.03882,2.03898,2.03874,2.03898,5631518.0
2008-03-31 05:35:00,2.03896,2.03902,2.0389,2.03896,4381425.0
2008-03-31 05:36:00,2.03885,2.03885,2.03858,2.03858,3937156.0
2008-03-31 05:37:00,2.03854,2.03869,2.03854,2.03869,10846362.0
2008-03-31 05:38:00,2.0387,2.03877,2.03856,2.03868,12140580.0
2008-03-31 05:39:00,2.03822,2.03882,2.03822,2.03882,4981031.0
2008-03-31 05:40:00,2.0388,2.0388,2.03844,2.03861,12436230.0
2008-03-31 05:41:00,2.03882,2.03895,2.03882,2.03889,2050288.0
2008-03-31 05:42:00,2.03865,2.03867,2.03834,2.03857,5219400.0
2008-03-31 05:43:00,2.03843,2.03853,2.03843,2.03846,5134964.0
2008-03-31 05:44:00,2.03858,2.03876,2.03858,2.03875,5823701.0
2008-03-31 05:45:00,2.03867,2.03871,2.0385,2.03871,11322660.0
2008-03-31 05:46:00,2.03881,2.03899,2.03881,2.0389,6614927.0
2008-03-31 05:47:00,2.03882,2.03882,2.03867,2.03868,20224297.0
2008-03-31 05:48:00,2.03869,2.03869,2.03828,2.03858,8800159.0
2008-03-31 05:49:00,2.03869,2.03877,2.03865,2.03865,4224462.0
2008-03-31 05:50:00,2.03869,2.03873,2.03858,2.03871,5110251.0
2008-03-31 05:51:00,2.03878,2.03886,2.03872,2.03872,12364556.0
2008-03-31 05:52:00,2.03872,2.03885,2.03872,2.03877,23539204.0
2008-03-31 05:53:00,2.03882,2.03892,2.03882,2.03887,7693674.0
2008-03-31 05:54:00,2.03892,2.03897,2.03883,2.03883,5681755.0
2008-03-31 05:55:00,2.03879,2.03879,2.03848,2.03848,8680724.0
2008-03-31 05:56:00,2.03857,2.03863,2.0383,2.03848,13475559.0
2008-03-31 05:57:00,2.03839,2.03853,2.03839,2.03847,3134100.0
2008-03-31 05:58:00,2.03833,2.03844,2.03814,2.03814,7792123.0
2008-03-31 05:59:00,2.03808,2.03808,2.03738,2.03738,3538242.0
2008-03-31 06:00:00,2.03793,2.03797,2.03783,2.03797,11952930.0
2008-03-31 06:01:00,2.03789,2.03804,2.03776,2.03789,9395440.0
2008-03-31 06:02:00,2.03778,2.03778,2.03739,2.03766,8251007.0
2008-03-31 06:03:00,2.03783,2.0379,2.03758,2.0379,3114256.0
2008-03-31 06:04:00,2.0379,2.03792,2.03788,2.03791,3055627.0
2008-03-31 06:05:00,2.03807,2.03866,2.03807,2.03866,10114203.0
2008-03-31 06:06:00,2.03864,2.03864,2.03823,2.03823,7958667.0
2008-03-31 06:07:00,2.03814,2.03826,2.03812,2.03826,2058643.0
2008-03-31 06:08:00,2.03831,2.03839,2.03792,2.0382,8144449.0
2008-03-31 06:09:00,2.03793,2.0381,2.03793,2.03801,5300984.0
2008-03-31 06:10:00,2.0379,2.03791,2.03771,2.03771,5723858.0
2008-03-31 06:11:00,2.03752,2.03752,2.03725,2.03745,31329337.0
2008-03-31 06:12:00,2.03742,2.03742,2.03661,2.03662,1476080.0
2008-03-31 06:13:00,2.03666,2.03708,2.03666,2.03708,7678146.0
2008-03-31 06:14:00,2.03722,2.03729,2.03711,2.03721,18568334.0
2008-03-31 06:15:00,2.03718,2.03718,2.03668,2.03678,14248944.0
2008-03-31 06:16:00,2.03663,2.03664,2.03624,2.03624,13717741.0
2008-03-31 06:17:00,2.03613,2.03613,2.03594,2.03595,8156269.0
2008-03-31 06:18:00,2.03556,2.03592,2.03556,2.03583,11776204.0
2008-03-31 06:19:00,2.0357,2.0357,2.0354,2.03565,4478148.0
2008-03-31 06:20:00,2.03583,2.03629,2.03583,2.03629,2272994.0
2008-03-31 06:21:00,2.03631,2.0367,2.03609,2.0367,17530431.0
2008-03-31 06:22:00,2.03687,2.03689,2.0363,2.0363,4176489.0
2008-03-31 06:23:00,2.03624,2.03624,2.03591,2.036,9177926.0
2008-03-31 06:24:00,2.03591,2.03591,2.03559,2.03568,14011543.0
2008-03-31 06:25:00,2.03562,2.03562,2.03534,2.03534,4332922.0
2008-03-31 06:26:00,2.03529,2.03529,2.03516,2.03516,3407247.0
2008-03-31 06:27:00,2.03507,2.03508,2.03486,2.03486,9645085.0
2008-03-31 06:28:00,2.0347,2.0347,2.03436,2.03448,11636157.0
2008-03-31 06:29:00,2.03436,2.03462,2.03436,2.03462,9084412.0
2008-03-31 06:30:00,2.03476,2.03486,2.03476,2.03486,11728409.0
2008-03-31 06:31:00,2.03495,2.03512,2.03489,2.03512,2035058.0
2008-03-31 06:32:00,2.03521,2.03537,2.03512,2.03537,4467812.0
2008-03-31 06:33:00,2.03544,2.03598,2.03544,2.03569,7372482.0
2008-03-31 06:34:00,2.03567,2.03567,2.03547,2.03559,10866571.0
2008-03-31 06:35:00,2.0356,2.03561,2.03555,2.03557,4963538.0
2008-03-31 06:36:00,2.03568,2.03578,2.03565,2.03576,5897918.0
2008-03-31 06:37:00,2.03581,2.03588,2.03566,2.03585,14013707.0
2008-03-31 06:38:00,2.03592,2.03606,2.03584,2.03584,7239882.0
2008-03-31 06:39:00,2.03568,2.03592,2.03568,2.03581,3518061.0
2008-03-31 06:40:00,2.03592,2.03603,2.03592,2.03592,1612797.0
2008-03-31 06:41:00,2.03588,2.03595,2.03575,2.03575,8787723.0
2008-03-31 06:42:00,2.03582,2.03582,2.03563,2.03568,11455556.0
2008-03-31 06:43:00,2.03574,2.03593,2.03574,2.03591,8867672.0
2008-03-31 06:44:00,2.03594,2.03601,2.03591,2.036,5946332.0
2008-03-31 06:45:00,2.03597,2.03613,2.03593,2.03613,9027383.0
2008-03-31 06:46:00,2.03628,2.03651,2.03628,2.03629,7057268.0
2008-03-31 06:47:00,2.03613,2.03624,2.036,2.03624,7997230.0
2008-03-31 06:48:00,2.03636,2.0365,2.03636,2.03638,5575431.0
2008-03-31 06:49:00,2.0363,2.0363,2.03614,2.03614,3321793.0
2008-03-31 06:50:00,2.03602,2.03602,2.03543,2.03556,4682032.0
2008-03-31 06:51:00,2.03535,2.03538,2.03525,2.03538,33351895.0
2008-03-31 06:52:00,2.03534,2.03556,2.03511,2.03511,5835348.0
2008-03-31 06:53:00,2.035,2.03505,2.03485,2.03505,4649030.0
2008-03-31 06:54:00,2.03526,2.0356,2.03525,2.03525,2094087.0
2008-03-31 06:56:00,2.03524,2.03539,2.03521,2.03539,11051116.0
2008-03-31 06:57:00,2.03546,2.0355,2.03518,2.03518,3574626.0
2008-03-31 06:58:00,2.03527,2.03527,2.03482,2.03482,18767249.0
2008-03-31 06:59:00,2.03485,2.03509,2.03485,2.03508,20154401.0
2008-03-31 07:00:00,2.03526,2.03559,2.03526,2.03537,10216093.0
2008-03-31 07:01:00,2.03532,2.03532,2.03519,2.03524,5023516.0
2008-03-31 07:02:00,2.03534,2.03542,2.03524,2.03542,12647151.0
2008-03-31 07:03:00,2.03537,2.03537,2.0352,2.03526,5730263.0
2008-03-31 07:04:00,2.03524,2.03527,2.03516,2.03516,4974143.0
2008-03-31 07:05:00,2.03507,2.03521,2.03502,2.03502,10199708.0
2008-03-31 07:06:00,2.03499,2.03511,2.03496,2.03511,3511213.0
2008-03-31 07:07:00,2.03521,2.03521,2.03491,2.03497,3234142.0
2008-03-31 07:08:00,2.03476,2.03476,2.03463,2.03463,7725409.0
2008-03-31 07:09:00,2.03462,2.03468,2.03457,2.03467,11769165.0
2008-03-31 07:10:00,2.03468,2.03493,2.03468,2.03493,19842624.0
2008-03-31 07:11:00,2.03496,2.03509,2.03448,2.03448,10434149.0
2008-03-31 07:12:00,2.0349,2.03499,2.0349,2.03499,10367355.0
2008-03-31 07:13:00,2.03513,2.03535,2.03513,2.0353,1680221.0
2008-03-31 07:14:00,2.03545,2.03554,2.03534,2.03534,7545755.0
2008-03-31 07:15:00,2.03545,2.03572,2.03545,2.03572,10383065.0
2008-03-31 07:16:00,2.0358,2.03609,2.03575,2.03609,1570017.0
2008-03-31 07:17:00,2.0361,2.0361,2.03585,2.03585,6554909.0
2008-03-31 07:18:00,2.03598,2.036,2.03586,2.03586,8023904.0
2008-03-31 07:19:00,2.03579,2.03579,2.03563,2.03577,7335780.0
2008-03-31 07:20:00,2.03585,2.03606,2.03585,2.03606,16612159.0
2008-03-31 07:21:00,2.03607,2.03607,2.03586,2.0359,10474178.0
2008-03-31 07:22:00,2.03565,2.03574,2.03557,2.03557,9076714.0
2008-03-31 07:23:00,2.03555,2.03563,2.03555,2.03557,8925360.0
2008-03-31 07:24:00,2.03555,2.03599,2.03555,2.03599,7854711.0
2008-03-31 07:25:00,2.0362,2.03638,2.0362,2.03638,3380194.0
2008-03-31 07:26:00,2.03644,2.03674,2.03644,2.0366,7321742.0
2008-03-31 07:27:00,2.03682,2.03712,2.03682,2.03712,4667373.0
2008-03-31 07:28:00,2.03715,2.03715,2.03666,2.03666,7866965.0
2008-03-31 07:29:00,2.03653,2.03654,2.03634,2.03652,4225965.0
2008-03-31 07:30:00,2.03649,2.03649,2.03587,2.03615,5669090.0
2008-03-31 07:31:00,2.0361,2.0361,2.03578,2.0358,2239468.0
2008-03-31 07:32:00,2.03569,2.03574,2.03563,2.03563,2881037.0
2008-03-31 07:33:00,2.03583,2.03618,2.03583,2.03615,16067188.0
2008-03-31 07:34:00,2.03617,2.0362,2.03613,2.03613,6032288.0
2008-03-31 07:35:00,2.03592,2.03611,2.03592,2.03605,10396566.0
2008-03-31 07:36:00,2.03616,2.03616,2.03592,2.03592,10132915.0
2008-03-31 07:37:00,2.03579,2.03579,2.03559,2.03559,10037323.0
2008-03-31 07:38:00,2.03572,2.03572,2.03556,2.03564,8579218.0
2008-03-31 07:39:00,2.03555,2.03573,2.03544,2.03544,5179923.0
2008-03-31 07:40:00,2.03533,2.03533,2.035,2.03509,2878307.0
2008-03-31 07:41:00,2.03501,2.03542,2.03501,2.03542,1760379.0
2008-03-31 07:42:00,2.03551,2.0357,2.03493,2.0354,950404.0
2008-03-31 07:43:00,2.03551,2.03578,2.03551,2.03578,1856043.0
2008-03-31 07:44:00,2.03588,2.0359,2.03569,2.03589,5378258.0
2008-03-31 07:45:00,2.03592,2.03596,2.03573,2.03573,9212426.0
2008-03-31 07:46:00,2.03579,2.03587,2.03563,2.03563,6433731.0
2008-03-31 07:47:00,2.03552,2.03552,2.0352,2.03533,5068161.0
2008-03-31 07:48:00,2.03532,2.03559,2.03532,2.03559,4345828.0
2008-03-31 07:49:00,2.03559,2.03559,2.03541,2.03541,12020223.0
2008-03-31 07:50:00,2.03546,2.0356,2.03543,2.0356,599852.0
2008-03-31 07:51:00,2.03546,2.03587,2.03546,2.03559,2979390.0
2008-03-31 07:52:00,2.0354,2.03541,2.03505,2.03505,1582982.0
2008-03-31 07:53:00,2.03502,2.03502,2.0342,2.03427,7766035.0
2008-03-31 07:54:00,2.03415,2.03417,2.03261,2.03383,1350289.0
2008-03-31 07:55:00,2.03363,2.03387,2.03341,2.03387,1910814.0
2008-03-31 07:56:00,2.03396,2.03416,2.0339,2.03413,3681311.0
2008-03-31 07:57:00,2.03412,2.0345,2.0339,2.0345,7516808.0
2008-03-31 07:58:00,2.03463,2.03497,2.03463,2.03497,11461473.0
2008-03-31 07:59:00,2.03509,2.03522,2.03502,2.03519,10633846.0
2008-03-31 08:00:00,2.03548,2.03606,2.03548,2.03606,1382219.0
2008-03-31 08:01:00,2.03627,2.03636,2.03627,2.03636,4761358.0
2008-03-31 08:02:00,2.03632,2.03644,2.03632,2.03643,10966171.0
2008-03-31 08:03:00,2.03628,2.03628,2.03585,2.03585,4458880.0
2008-03-31 08:04:00,2.03577,2.03577,2.03558,2.03558,22521120.0
2008-03-31 08:05:00,2.03556,2.03556,2.03538,2.03538,5046100.0
2008-03-31 08:06:00,2.03544,2.03548,2.03536,2.03541,7465497.0
2008-03-31 08:07:00,2.03538,2.03543,2.03527,2.03537,7475850.0
2008-03-31 08:08:00,2.03551,2.03563,2.03551,2.03555,6708652.0
2008-03-31 08:09:00,2.03543,2.03578,2.03543,2.03578,11846616.0
2008-03-31 08:10:00,2.03577,2.03596,2.03577,2.03596,14739700.0
2008-03-31 08:11:00,2.03596,2.03607,2.03574,2.03574,25004631.0
2008-03-31 08:12:00,2.03583,2.03583,2.03551,2.03571,4520758.0
2008-03-31 08:13:00,2.03582,2.03589,2.03533,2.03565,3472325.0
2008-03-31 08:14:00,2.03583,2.03618,2.03583,2.03618,1188579.0
2008-03-31 08:15:00,2.03618,2.03618,2.03609,2.03615,9000432.0
2008-03-31 08:16:00,2.03616,2.03616,2.03595,2.03595,12250517.0
2008-03-31 08:17:00,2.03589,2.03589,2.03577,2.03579,4296660.0
2008-03-31 08:18:00,2.03584,2.03592,2.03571,2.03571,3038604.0
2008-03-31 08:19:00,2.03568,2.03588,2.03527,2.03545,13948223.0
2008-03-31 08:20:00,2.03573,2.03609,2.03572,2.03606,1610946.0
2008-03-31 08:21:00,2.03592,2.03592,2.03541,2.03541,7077244.0
2008-03-31 08:22:00,2.03545,2.03545,2.03521,2.03521,5971079.0
2008-03-31 08:23:00,2.03518,2.03518,2.03499,2.03504,8394155.0
2008-03-31 08:24:00,2.03495,2.03495,2.03446,2.03446,5906225.0
2008-03-31 08:25:00,2.03445,2.0353,2.03445,2.0353,13452076.0
2008-03-31 08:26:00,2.03549,2.03619,2.03549,2.03619,4085175.0
2008-03-31 08:27:00,2.03626,2.03641,2.03626,2.03641,7156155.0
2008-03-31 08:28:00,2.03658,2.03679,2.03658,2.03665,5140411.0
2008-03-31 08:29:00,2.03656,2.03656,2.03617,2.0362,4776962.0
2008-03-31 08:30:00,2.03602,2.03602,2.0356,2.03567,8237133.0
2008-03-31 08:31:00,2.03557,2.03566,2.03553,2.03554,3392556.0
2008-03-31 08:32:00,2.03556,2.03568,2.03551,2.03561,6856952.0
2008-03-31 08:33:00,2.03557,2.03559,2.03556,2.03559,5175931.0
2008-03-31 08:34:00,2.03558,2.03579,2.03554,2.03579,9389056.0
2008-03-31 08:35:00,2.03587,2.03587,2.03537,2.03575,12370316.0
2008-03-31 08:36:00,2.03551,2.03554,2.03496,2.03496,28079849.0
2008-03-31 08:37:00,2.03478,2.03478,2.03286,2.03286,16509254.0
2008-03-31 08:38:00,2.03284,2.03284,2.03245,2.03245,2661416.0
2008-03-31 08:39:00,2.03225,2.03225,2.03189,2.03201,19189081.0
2008-03-31 08:40:00,2.03183,2.03183,2.03121,2.03121,15508090.0
2008-03-31 08:41:00,2.03134,2.03147,2.03134,2.03135,7871259.0
2008-03-31 08:42:00,2.03133,2.03147,2.0313,2.03143,2787273.0
2008-03-31 08:43:00,2.03165,2.03213,2.03165,2.03213,400229.0
2008-03-31 08:44:00,2.03222,2.03262,2.03198,2.03262,7552678.0
2008-03-31 08:45:00,2.03265,2.03298,2.03265,2.03266,4829604.0
2008-03-31 08:46:00,2.03272,2.0329,2.0327,2.0327,17497352.0
2008-03-31 08:47:00,2.03252,2.03278,2.03252,2.03278,25652138.0
2008-03-31 08:48:00,2.03264,2.03285,2.03264,2.03281,6496294.0
2008-03-31 08:49:00,2.03274,2.03275,2.03246,2.03275,11926531.0
2008-03-31 08:50:00,2.03266,2.03276,2.0326,2.0326,18434376.0
2008-03-31 08:51:00,2.03235,2.03235,2.03204,2.03223,3591253.0
2008-03-31 08:52:00,2.03224,2.03255,2.03185,2.03185,11690499.0
2008-03-31 08:53:00,2.0318,2.032,2.03178,2.032,33398224.0
2008-03-31 08:54:00,2.03209,2.0324,2.03185,2.0324,12629991.0
2008-03-31 08:55:00,2.03241,2.03241,2.03227,2.03229,3726355.0
2008-03-31 08:56:00,2.03237,2.03243,2.03224,2.03236,733971.0
2008-03-31 08:57:00,2.03249,2.03274,2.03248,2.03274,15924112.0
2008-03-31 08:58:00,2.03271,2.03312,2.03271,2.03295,1884154.0
2008-03-31 08:59:00,2.03295,2.03295,2.03267,2.03277,24082172.0
2008-03-31 09:00:00,2.03285,2.03344,2.03285,2.03344,26483323.0
2008-03-31 09:01:00,2.03357,2.03403,2.03357,2.03403,10328141.0
2008-03-31 09:02:00,2.03414,2.03425,2.03413,2.03413,5971812.0
2008-03-31 09:03:00,2.03422,2.03461,2.03422,2.03461,6554062.0
2008-03-31 09:04:00,2.03485,2.03523,2.03465,2.03523,6207483.0
2008-03-31 09:05:00,2.035,2.035,2.03426,2.03426,4284169.0
2008-03-31 09:06:00,2.03422,2.03422,2.03384,2.03384,3773375.0
2008-03-31 09:07:00,2.03368,2.03394,2.03347,2.03354,10008636.0
2008-03-31 09:08:00,2.03353,2.03353,2.03312,2.03315,4755519.0
2008-03-31 09:09:00,2.03312,2.03312,2.03267,2.03283,5429498.0
2008-03-31 09:10:00,2.0329,2.03327,2.0329,2.0331,4396209.0
2008-03-31 09:11:00,2.03315,2.03315,2.03285,2.03285,7019566.0
2008-03-31 09:12:00,2.03291,2.03291,2.03173,2.03173,103060129.0
2008-03-31 09:13:00,2.03175,2.03175,2.03109,2.03113,15614657.0
2008-03-31 09:14:00,2.03086,2.03115,2.03086,2.03108,15934759.0
2008-03-31 09:15:00,2.03123,2.0314,2.03121,2.03134,14115689.0
2008-03-31 09:16:00,2.03119,2.03119,2.0309,2.0309,8293603.0
2008-03-31 09:17:00,2.03077,2.03077,2.03029,2.03029,4017632.0
2008-03-31 09:18:00,2.03022,2.03059,2.03022,2.03059,4942344.0
2008-03-31 09:19:00,2.03062,2.03062,2.02986,2.02994,9935028.0
2008-03-31 09:20:00,2.02989,2.02989,2.02964,2.02964,4792263.0
2008-03-31 09:21:00,2.02963,2.02963,2.02901,2.02903,12967082.0
2008-03-31 09:22:00,2.029,2.029,2.02813,2.02822,1975952.0
2008-03-31 09:23:00,2.02837,2.02854,2.02837,2.02846,1724116.0
2008-03-31 09:24:00,2.02873,2.02916,2.02873,2.02916,3952552.0
2008-03-31 09:25:00,2.02926,2.02926,2.02907,2.02907,1246332.0
2008-03-31 09:26:00,2.02913,2.02917,2.029,2.02913,12296045.0
2008-03-31 09:27:00,2.02914,2.0293,2.02912,2.02912,7970756.0
2008-03-31 09:28:00,2.02913,2.02913,2.02881,2.02886,3735330.0
2008-03-31 09:29:00,2.02909,2.02973,2.02903,2.02973,4094680.0
2008-03-31 09:30:00,2.02975,2.02993,2.02975,2.02993,60278454.0
2008-03-31 09:31:00,2.02976,2.02978,2.02947,2.0297,1614720.0
2008-03-31 09:32:00,2.02964,2.0297,2.02954,2.02957,4561293.0
2008-03-31 09:33:00,2.02941,2.02941,2.02905,2.02913,2251250.0
2008-03-31 09:34:00,2.02928,2.02969,2.02923,2.02969,2735540.0
2008-03-31 09:35:00,2.02967,2.02967,2.02876,2.02876,10796121.0
2008-03-31 09:36:00,2.02872,2.02876,2.02857,2.02876,6237238.0
2008-03-31 09:37:00,2.02866,2.02866,2.02768,2.02781,16802388.0
2008-03-31 09:38:00,2.0279,2.02806,2.02785,2.02785,17757130.0
2008-03-31 09:39:00,2.02765,2.02765,2.02712,2.02712,9786909.0
2008-03-31 09:40:00,2.02693,2.02713,2.0269,2.02702,1222991.0
2008-03-31 09:41:00,2.02712,2.02717,2.02695,2.02695,10642180.0
2008-03-31 09:42:00,2.02691,2.02691,2.02667,2.0267,665055.0
2008-03-31 09:43:00,2.02673,2.02694,2.02667,2.02667,7353816.0
2008-03-31 09:44:00,2.02654,2.02673,2.02632,2.02673,5867694.0
2008-03-31 09:45:00,2.02673,2.02713,2.02666,2.02676,5182399.0
2008-03-31 09:46:00,2.02694,2.02714,2.02664,2.02664,8193135.0
2008-03-31 09:47:00,2.0265,2.02667,2.0265,2.02667,25922933.0
2008-03-31 09:48:00,2.0265,2.0268,2.0265,2.0268,3830015.0
2008-03-31 09:49:00,2.02682,2.02705,2.02681,2.02705,12157408.0
2008-03-31 09:50:00,2.02726,2.02761,2.02726,2.02761,6138829.0
2008-03-31 09:51:00,2.02762,2.02762,2.02726,2.02726,2205250.0
2008-03-31 09:52:00,2.02711,2.02711,2.0268,2.02702,11848768.0
2008-03-31 09:53:00,2.02718,2.02773,2.02718,2.02769,3945301.0
2008-03-31 09:54:00,2.02768,2.02768,2.02731,2.02731,25324330.0
2008-03-31 09:55:00,2.0275,2.02772,2.0275,2.02763,7399772.0
2008-03-31 09:56:00,2.02786,2.02822,2.02786,2.02822,8717856.0
2008-03-31 09:57:00,2.02846,2.02885,2.02846,2.0288,8998146.0
2008-03-31 09:58:00,2.02856,2.02856,2.02787,2.02787,2236276.0
2008-03-31 09:59:00,2.02807,2.0282,2.02803,2.02817,3482320.0
2008-03-31 10:00:00,2.0281,2.02813,2.02793,2.02813,8421825.0
2008-03-31 10:01:00,2.02814,2.02814,2.02793,2.028,2496553.0
2008-03-31 10:02:00,2.02809,2.02826,2.02804,2.02826,2225911.0
2008-03-31 10:03:00,2.02841,2.02872,2.02841,2.02852,9903186.0
2008-03-31 10:04:00,2.02855,2.02858,2.02809,2.02809,1133200.0
2008-03-31 10:05:00,2.02796,2.02801,2.02781,2.02781,20807256.0
2008-03-31 10:06:00,2.02766,2.02771,2.02751,2.02769,10299083.0
2008-03-31 10:07:00,2.0277,2.02794,2.02762,2.02762,21672303.0
2008-03-31 10:08:00,2.02761,2.02761,2.0273,2.0273,16731276.0
2008-03-31 10:09:00,2.02721,2.02729,2.0266,2.0266,2332955.0
2008-03-31 10:10:00,2.02631,2.02631,2.02577,2.02577,38485155.0
2008-03-31 10:11:00,2.02569,2.02569,2.02547,2.02548,7514328.0
2008-03-31 10:12:00,2.02543,2.02544,2.02506,2.02506,40923756.0
2008-03-31 10:13:00,2.02502,2.02502,2.02462,2.02462,2535244.0
2008-03-31 10:14:00,2.02472,2.02525,2.02472,2.0252,2194407.0
2008-03-31 10:15:00,2.02542,2.02581,2.02542,2.02581,3605876.0
2008-03-31 10:16:00,2.02615,2.02631,2.02597,2.02597,12387998.0
2008-03-31 10:17:00,2.02597,2.02636,2.02572,2.02636,12107844.0
2008-03-31 10:18:00,2.02632,2.0264,2.02614,2.02614,6416739.0
2008-03-31 10:19:00,2.02609,2.02612,2.02596,2.02611,11170280.0
2008-03-31 10:20:00,2.02605,2.02608,2.02589,2.02606,7951709.0
2008-03-31 10:21:00,2.02621,2.02625,2.02613,2.02621,3881172.0
2008-03-31 10:22:00,2.02625,2.02625,2.02569,2.02569,4829221.0
2008-03-31 10:23:00,2.02565,2.02565,2.02524,2.02558,8568636.0
2008-03-31 10:24:00,2.02548,2.02565,2.02548,2.02565,9508842.0
2008-03-31 10:25:00,2.02576,2.02583,2.02566,2.02568,2916554.0
2008-03-31 10:26:00,2.02557,2.02568,2.02551,2.02553,4260855.0
2008-03-31 10:27:00,2.02552,2.02569,2.02552,2.02569,3488310.0
2008-03-31 10:28:00,2.02582,2.02612,2.02582,2.02601,45568093.0
2008-03-31 10:29:00,2.02603,2.02613,2.02576,2.02583,3709210.0
2008-03-31 10:30:00,2.02582,2.02647,2.02582,2.02647,5613416.0
2008-03-31 10:31:00,2.02649,2.02658,2.02631,2.02631,12116163.0
2008-03-31 10:32:00,2.02614,2.02614,2.02572,2.02572,2864547.0
2008-03-31 10:33:00,2.02557,2.02568,2.02557,2.02557,5837531.0
2008-03-31 10:34:00,2.02562,2.02568,2.02532,2.02532,5749511.0
2008-03-31 10:35:00,2.02529,2.02533,2.02497,2.02525,10292385.0
2008-03-31 10:36:00,2.02527,2.02561,2.02527,2.02561,10365567.0
2008-03-31 10:37:00,2.02565,2.02598,2.02565,2.02598,22789542.0
2008-03-31 10:38:00,2.02582,2.02597,2.02578,2.02578,2340937.0
2008-03-31 10:39:00,2.02576,2.02576,2.0253,2.0253,6449043.0
2008-03-31 10:40:00,2.02508,2.02508,2.02477,2.02498,925942.0
2008-03-31 10:41:00,2.02503,2.02523,2.025,2.02523,5660498.0
2008-03-31 10:42:00,2.02526,2.02553,2.02526,2.02553,2375336.0
2008-03-31 10:43:00,2.02535,2.02545,2.02528,2.02545,8594739.0
2008-03-31 10:44:00,2.0253,2.02549,2.0253,2.02549,32427127.0
2008-03-31 10:45:00,2.02552,2.02552,2.02532,2.02534,5154129.0
2008-03-31 10:46:00,2.02532,2.02539,2.02513,2.02539,1708329.0
2008-03-31 10:47:00,2.02541,2.02576,2.02541,2.02568,3434096.0
2008-03-31 10:48:00,2.02577,2.02645,2.02577,2.02645,1324627.0
2008-03-31 10:49:00,2.0266,2.02686,2.02659,2.02686,6844225.0
2008-03-31 10:50:00,2.02694,2.02725,2.0269,2.02725,12772223.0
2008-03-31 10:51:00,2.02722,2.02774,2.0272,2.02774,16460882.0
2008-03-31 10:52:00,2.02754,2.02754,2.02708,2.02708,3815258.0
2008-03-31 10:53:00,2.02705,2.02742,2.02704,2.02742,3844577.0
2008-03-31 10:54:00,2.0275,2.02794,2.02741,2.02794,6166805.0
2008-03-31 10:55:00,2.028,2.028,2.02783,2.02793,1245567.0
2008-03-31 10:56:00,2.02787,2.02806,2.02769,2.02777,9285221.0
2008-03-31 10:57:00,2.02774,2.02774,2.02732,2.02732,10832161.0
2008-03-31 10:58:00,2.02732,2.02732,2.02706,2.02707,1941235.0
2008-03-31 10:59:00,2.02703,2.02703,2.02676,2.02696,1641596.0
2008-03-31 11:00:00,2.02707,2.02731,2.0269,2.0269,3860335.0
2008-03-31 11:01:00,2.02688,2.02688,2.02643,2.02643,2734179.0
2008-03-31 11:02:00,2.02651,2.02673,2.02636,2.02636,2660659.0
2008-03-31 11:03:00,2.02639,2.02639,2.0258,2.0258,2087114.0
2008-03-31 11:04:00,2.02597,2.02625,2.02596,2.02625,3381264.0
2008-03-31 11:05:00,2.0263,2.02637,2.02615,2.02618,11616866.0
2008-03-31 11:06:00,2.02615,2.02622,2.02566,2.02604,618565.0
2008-03-31 11:07:00,2.02595,2.02595,2.02572,2.02572,10903121.0
2008-03-31 11:08:00,2.02568,2.02574,2.02547,2.02573,6527208.0
2008-03-31 11:09:00,2.02568,2.02572,2.02551,2.02567,1389977.0
2008-03-31 11:10:00,2.0256,2.02577,2.02548,2.02562,1243771.0
2008-03-31 11:11:00,2.02553,2.02553,2.02478,2.02478,3770138.0
2008-03-31 11:12:00,2.02485,2.02513,2.02484,2.02513,2958255.0
2008-03-31 11:13:00,2.02534,2.02604,2.02534,2.02604,3315019.0
2008-03-31 11:14:00,2.02583,2.02583,2.02452,2.02452,6977451.0
2008-03-31 11:15:00,2.02449,2.02473,2.02449,2.0246,2988890.0
2008-03-31 11:16:00,2.02458,2.02553,2.02458,2.02547,9482975.0
2008-03-31 11:17:00,2.0255,2.02559,2.02538,2.02549,2137901.0
2008-03-31 11:18:00,2.02544,2.02544,2.02488,2.02488,5507132.0
2008-03-31 11:19:00,2.02504,2.02553,2.02504,2.02553,3409324.0
2008-03-31 11:20:00,2.02576,2.02576,2.02532,2.02532,8346988.0
2008-03-31 11:21:00,2.02527,2.02527,2.02504,2.02521,5297065.0
2008-03-31 11:22:00,2.0252,2.02524,2.02499,2.02523,9945120.0
2008-03-31 11:23:00,2.02544,2.02577,2.02544,2.02572,3660572.0
2008-03-31 11:24:00,2.02563,2.02573,2.02521,2.02547,2435412.0
2008-03-31 11:25:00,2.02543,2.02543,2.02521,2.02542,11601414.0
2008-03-31 11:26:00,2.02546,2.02553,2.02537,2.02537,7530978.0
2008-03-31 11:27:00,2.02542,2.0258,2.02542,2.02576,1801101.0
2008-03-31 11:28:00,2.02581,2.02646,2.02581,2.02646,4087561.0
2008-03-31 11:29:00,2.02666,2.02724,2.02645,2.02724,32754640.0
2008-03-31 11:30:00,2.02732,2.02732,2.02718,2.02718,1082167.0
2008-03-31 11:31:00,2.0272,2.0272,2.02688,2.02707,15816326.0
2008-03-31 11:32:00,2.02704,2.02721,2.02689,2.02718,2281816.0
2008-03-31 11:33:00,2.02696,2.02696,2.02664,2.02668,4018852.0
2008-03-31 11:34:00,2.02661,2.02661,2.02626,2.02637,27794414.0
2008-03-31 11:35:00,2.02635,2.02647,2.02635,2.02644,5613237.0
2008-03-31 11:36:00,2.02643,2.02645,2.02632,2.02637,11166684.0
2008-03-31 11:37:00,2.02631,2.02638,2.02611,2.02633,4626872.0
2008-03-31 11:38:00,2.02628,2.02628,2.02619,2.02622,4951076.0
2008-03-31 11:39:00,2.0263,2.02639,2.02618,2.02634,3587211.0
2008-03-31 11:40:00,2.02626,2.02669,2.02626,2.02669,3436764.0
2008-03-31 11:41:00,2.02679,2.02702,2.02679,2.02692,3505915.0
2008-03-31 11:42:00,2.02672,2.02673,2.02644,2.02644,11019649.0
2008-03-31 11:43:00,2.02645,2.02657,2.02645,2.02654,1474678.0
2008-03-31 11:44:00,2.02671,2.02717,2.02658,2.02717,2560671.0
2008-03-31 11:45:00,2.02737,2.02772,2.02737,2.02772,7408931.0
2008-03-31 11:46:00,2.02754,2.02768,2.02736,2.02763,7966887.0
2008-03-31 11:47:00,2.02786,2.02855,2.02786,2.02854,15382075.0
2008-03-31 11:48:00,2.02847,2.02874,2.02847,2.02874,23066064.0
2008-03-31 11:49:00,2.02883,2.02896,2.0288,2.0288,2222955.0
2008-03-31 11:50:00,2.02863,2.02863,2.02806,2.02806,3617318.0
2008-03-31 11:51:00,2.028,2.02816,2.02788,2.02816,3921330.0
2008-03-31 11:52:00,2.02824,2.02833,2.02822,2.02826,5368088.0
2008-03-31 11:53:00,2.02823,2.02831,2.02808,2.02814,3064281.0
2008-03-31 11:54:00,2.02816,2.02833,2.02805,2.02833,19610381.0
2008-03-31 11:55:00,2.02822,2.02822,2.02783,2.02811,16213018.0
2008-03-31 11:56:00,2.02818,2.02894,2.02818,2.02894,26254339.0
2008-03-31 11:57:00,2.02893,2.02929,2.02893,2.02904,1321653.0
2008-03-31 11:58:00,2.02909,2.02924,2.02909,2.02917,3270834.0
2008-03-31 11:59:00,2.02932,2.02941,2.02925,2.02925,15986569.0
2008-03-31 12:00:00,2.02913,2.02928,2.02904,2.0292,7942511.0
2008-03-31 12:01:00,2.02921,2.02921,2.02762,2.02887,988335.0
2008-03-31 12:02:00,2.02887,2.02893,2.02874,2.02889,4341849.0
2008-03-31 12:03:00,2.02889,2.02902,2.02873,2.02873,8715501.0
2008-03-31 12:04:00,2.02877,2.02888,2.02875,2.02888,5261819.0
2008-03-31 12:05:00,2.02878,2.0294,2.02878,2.0294,2668414.0
2008-03-31 12:06:00,2.02931,2.02965,2.02931,2.02961,13992178.0
2008-03-31 12:07:00,2.02988,2.02988,2.02949,2.02951,5310887.0
2008-03-31 12:08:00,2.02968,2.02972,2.02927,2.02949,5325743.0
2008-03-31 12:09:00,2.02958,2.03038,2.02958,2.03026,2332585.0
2008-03-31 12:10:00,2.03037,2.03074,2.03037,2.03074,6519043.0
2008-03-31 12:11:00,2.03069,2.03069,2.03034,2.03043,3074831.0
2008-03-31 12:12:00,2.03051,2.03055,2.03038,2.03046,7436851.0
2008-03-31 12:13:00,2.03025,2.03025,2.02957,2.02957,1419548.0
2008-03-31 12:14:00,2.02935,2.02935,2.02877,2.02877,1720836.0
2008-03-31 12:15:00,2.02866,2.02866,2.02852,2.02852,4680919.0
2008-03-31 12:16:00,2.02853,2.02878,2.0284,2.02878,14307193.0
2008-03-31 12:17:00,2.02917,2.02993,2.02917,2.02993,20142925.0
2008-03-31 12:18:00,2.0299,2.0299,2.02968,2.02968,1041335.0
2008-03-31 12:19:00,2.02957,2.02973,2.02957,2.02959,16395492.0
2008-03-31 12:20:00,2.02957,2.02957,2.02925,2.02938,6698530.0
2008-03-31 12:21:00,2.02927,2.02942,2.02917,2.02921,9687468.0
2008-03-31 12:22:00,2.02903,2.02903,2.02839,2.02839,12549296.0
2008-03-31 12:23:00,2.0283,2.02834,2.0282,2.0282,2922230.0
2008-03-31 12:24:00,2.02792,2.02792,2.0275,2.0275,14063445.0
2008-03-31 12:25:00,2.02746,2.02795,2.02743,2.02795,3041065.0
2008-03-31 12:26:00,2.02807,2.02826,2.02802,2.02826,16686833.0
2008-03-31 12:27:00,2.0284,2.02864,2.0284,2.02862,25423538.0
2008-03-31 12:28:00,2.02851,2.02874,2.02851,2.02874,9946883.0
2008-03-31 12:29:00,2.02882,2.029,2.02882,2.02896,1822465.0
2008-03-31 12:30:00,2.02901,2.02901,2.02894,2.02894,7165763.0
2008-03-31 12:31:00,2.02892,2.02898,2.02881,2.02885,28490645.0
2008-03-31 12:32:00,2.02893,2.02983,2.02893,2.02983,1059553.0
2008-03-31 12:33:00,2.02988,2.02988,2.02954,2.02954,16344190.0
2008-03-31 12:34:00,2.0296,2.0296,2.0295,2.02958,11588570.0
2008-03-31 12:35:00,2.02966,2.02983,2.02966,2.02983,3171843.0
2008-03-31 12:36:00,2.0299,2.02997,2.0299,2.02996,2512769.0
2008-03-31 12:37:00,2.02996,2.02996,2.02981,2.02981,904912.0
2008-03-31 12:38:00,2.02984,2.02989,2.02968,2.02968,1282074.0
2008-03-31 12:39:00,2.02956,2.02956,2.02929,2.02934,5331015.0
2008-03-31 12:40:00,2.02919,2.02944,2.02919,2.02944,17435114.0
2008-03-31 12:41:00,2.02942,2.02942,2.02925,2.02929,8102998.0
2008-03-31 12:42:00,2.0293,2.02954,2.0293,2.02953,4963499.0
2008-03-31 12:43:00,2.0295,2.0295,2.02927,2.02947,7236027.0
2008-03-31 12:44:00,2.0295,2.03007,2.02943,2.03007,2632713.0
2008-03-31 12:45:00,2.03019,2.03057,2.03019,2.03057,500368.0
2008-03-31 12:46:00,2.03075,2.03116,2.03075,2.03108,2550085.0
2008-03-31 12:47:00,2.03112,2.03113,2.0301,2.0301,10396757.0
2008-03-31 12:48:00,2.03056,2.03075,2.03056,2.03062,6217018.0
2008-03-31 12:49:00,2.03045,2.03068,2.03028,2.03068,11413887.0
2008-03-31 12:50:00,2.03052,2.03054,2.03034,2.03034,32202673.0
2008-03-31 12:51:00,2.03025,2.03034,2.03008,2.03034,10602918.0
2008-03-31 12:52:00,2.03044,2.03058,2.03025,2.03025,29033441.0
2008-03-31 12:53:00,2.0301,2.03024,2.03007,2.03021,11873472.0
2008-03-31 12:54:00,2.03013,2.03028,2.02999,2.02999,14340808.0
2008-03-31 12:55:00,2.02992,2.02998,2.02977,2.02977,5876289.0
2008-03-31 12:56:00,2.0297,2.0297,2.02927,2.02927,1159960.0
2008-03-31 12:57:00,2.02964,2.03038,2.02964,2.03038,10543895.0
2008-03-31 12:58:00,2.03061,2.03069,2.03053,2.03053,4973504.0
2008-03-31 12:59:00,2.03057,2.03138,2.03057,2.03138,9462811.0
2008-03-31 13:00:00,2.0315,2.03169,2.03148,2.03169,7267690.0
2008-03-31 13:01:00,2.03172,2.03205,2.03172,2.03204,15362466.0
2008-03-31 13:02:00,2.03212,2.03236,2.03211,2.03236,83801463.0
2008-03-31 13:03:00,2.03202,2.03219,2.0319,2.0319,1907390.0
2008-03-31 13:04:00,2.03167,2.03202,2.03159,2.03202,8431298.0
2008-03-31 13:05:00,2.03221,2.03285,2.03221,2.03285,2930441.0
2008-03-31 13:06:00,2.03311,2.03394,2.03311,2.03394,2553920.0
2008-03-31 13:07:00,2.03404,2.03421,2.03368,2.03368,9319844.0
2008-03-31 13:08:00,2.03339,2.03339,2.03309,2.03335,4429313.0
2008-03-31 13:09:00,2.03328,2.03328,2.03313,2.03314,6862671.0
2008-03-31 13:10:00,2.03309,2.03319,2.03302,2.03318,5155208.0
2008-03-31 13:11:00,2.03315,2.03315,2.03275,2.03275,710171.0
2008-03-31 13:12:00,2.03254,2.03254,2.03171,2.03171,8539635.0
2008-03-31 13:13:00,2.03177,2.03207,2.03177,2.03207,17353926.0
2008-03-31 13:14:00,2.03201,2.03229,2.032,2.0321,6359081.0
2008-03-31 13:15:00,2.03188,2.03188,2.03168,2.0317,16700257.0
2008-03-31 13:16:00,2.03163,2.03177,2.0316,2.0316,2780439.0
2008-03-31 13:17:00,2.03173,2.03204,2.03173,2.03173,971555.0
2008-03-31 13:18:00,2.03224,2.03253,2.03224,2.03253,7643736.0
2008-03-31 13:19:00,2.03245,2.03245,2.0322,2.03243,7484798.0
2008-03-31 13:20:00,2.03264,2.03275,2.03227,2.03227,3986700.0
2008-03-31 13:21:00,2.03254,2.03266,2.03249,2.03249,28176969.0
2008-03-31 13:22:00,2.03266,2.03266,2.03176,2.03176,8529239.0
2008-03-31 13:23:00,2.03188,2.03188,2.03146,2.03176,19466507.0
2008-03-31 13:24:00,2.03172,2.03172,2.03143,2.03143,2171785.0
2008-03-31 13:25:00,2.03135,2.03135,2.03096,2.03096,10610340.0
2008-03-31 13:26:00,2.03095,2.03116,2.03067,2.03116,1615786.0
2008-03-31 13:27:00,2.03099,2.03099,2.03076,2.03076,2707657.0
2008-03-31 13:28:00,2.03072,2.03072,2.03029,2.03046,15582344.0
2008-03-31 13:29:00,2.03044,2.03044,2.02977,2.02977,11683152.0
2008-03-31 13:30:00,2.02969,2.02969,2.02855,2.02855,18361635.0
2008-03-31 13:31:00,2.02877,2.02895,2.02858,2.0287,7721147.0
2008-03-31 13:32:00,2.0286,2.0286,2.02818,2.02818,15308483.0
2008-03-31 13:33:00,2.02835,2.02848,2.02816,2.02823,3389831.0
2008-03-31 13:34:00,2.02806,2.02814,2.02798,2.02798,11357494.0
2008-03-31 13:35:00,2.02794,2.028,2.02785,2.028,10398752.0
2008-03-31 13:36:00,2.02802,2.02853,2.02802,2.02853,20187104.0
2008-03-31 13:37:00,2.02852,2.0289,2.02852,2.0289,10489755.0
2008-03-31 13:38:00,2.02888,2.02912,2.02872,2.02872,9074107.0
2008-03-31 13:39:00,2.0288,2.02919,2.0288,2.02919,12736071.0
2008-03-31 13:40:00,2.02937,2.02979,2.02937,2.02979,13302334.0
2008-03-31 13:41:00,2.0299,2.03013,2.0299,2.02992,2065498.0
2008-03-31 13:42:00,2.03,2.03051,2.03,2.03038,12685639.0
2008-03-31 13:43:00,2.03057,2.0315,2.03057,2.0315,214341432.0
2008-03-31 13:44:00,2.03137,2.03137,2.03112,2.03137,3430753.0
2008-03-31 13:45:00,2.03151,2.03243,2.03151,2.03243,19208067.0
2008-03-31 13:46:00,2.03251,2.03251,2.03206,2.03206,5242972.0
2008-03-31 13:47:00,2.03183,2.03196,2.03164,2.03164,9232164.0
2008-03-31 13:48:00,2.03148,2.03148,2.03098,2.03098,996897.0
2008-03-31 13:49:00,2.03101,2.03124,2.03101,2.03124,8561969.0
2008-03-31 13:50:00,2.03134,2.03179,2.03128,2.03179,4592627.0
2008-03-31 13:51:00,2.03187,2.03299,2.03187,2.03299,18535922.0
2008-03-31 13:52:00,2.03294,2.0333,2.03169,2.03327,3472320.0
2008-03-31 13:53:00,2.0334,2.03366,2.0334,2.03366,4196097.0
2008-03-31 13:54:00,2.03367,2.03437,2.03367,2.03437,15735757.0
2008-03-31 13:55:00,2.03458,2.03495,2.03458,2.03495,2143928.0
2008-03-31 13:56:00,2.03506,2.03541,2.03506,2.03511,1754627.0
2008-03-31 13:57:00,2.03512,2.03527,2.03493,2.03493,3361435.0
2008-03-31 13:58:00,2.03481,2.03481,2.03447,2.03447,1382118.0
2008-03-31 13:59:00,2.03432,2.03441,2.0341,2.03441,9062373.0
2008-03-31 14:00:00,2.03446,2.03458,2.03446,2.03458,671955.0
2008-03-31 14:01:00,2.03474,2.03528,2.03474,2.03528,11606691.0
2008-03-31 14:02:00,2.0355,2.03572,2.0355,2.03559,4044940.0
2008-03-31 14:03:00,2.03551,2.03561,2.03545,2.03561,5319854.0
2008-03-31 14:04:00,2.0358,2.03618,2.0358,2.03618,4511522.0
2008-03-31 14:05:00,2.03626,2.03638,2.03626,2.03637,1823312.0
2008-03-31 14:06:00,2.03634,2.03634,2.03619,2.03624,1188776.0
2008-03-31 14:07:00,2.03627,2.03648,2.03623,2.03645,10547599.0
2008-03-31 14:08:00,2.03649,2.03649,2.03628,2.03645,2370388.0
2008-03-31 14:09:00,2.0366,2.03676,2.03634,2.03634,7755039.0
2008-03-31 14:10:00,2.03635,2.03655,2.03635,2.03647,2060617.0
2008-03-31 14:11:00,2.03644,2.03676,2.03644,2.03676,25400097.0
2008-03-31 14:12:00,2.03698,2.03735,2.03698,2.03735,11693700.0
2008-03-31 14:13:00,2.0377,2.03827,2.0377,2.03827,3685962.0
2008-03-31 14:14:00,2.03843,2.03843,2.03814,2.03821,8397628.0
2008-03-31 14:15:00,2.03841,2.03841,2.03797,2.03797,30553386.0
2008-03-31 14:16:00,2.03782,2.03799,2.03782,2.03785,13711877.0
2008-03-31 14:17:00,2.03774,2.03774,2.03728,2.03739,10291687.0
2008-03-31 14:18:00,2.03735,2.03749,2.03705,2.03749,1451170.0
2008-03-31 14:19:00,2.0376,2.03791,2.03747,2.03791,32300830.0
2008-03-31 14:20:00,2.0378,2.0378,2.03729,2.03729,2296426.0
2008-03-31 14:21:00,2.03731,2.03731,2.03686,2.0369,2734090.0
2008-03-31 14:22:00,2.03678,2.03684,2.03639,2.03678,26240437.0
2008-03-31 14:23:00,2.03682,2.03697,2.03649,2.03649,17629084.0
2008-03-31 14:24:00,2.03647,2.03663,2.03647,2.03649,2834128.0
2008-03-31 14:25:00,2.03632,2.03632,2.03614,2.03614,35269571.0
2008-03-31 14:26:00,2.03615,2.0364,2.03615,2.0364,19143177.0
2008-03-31 14:27:00,2.03648,2.03671,2.03647,2.03647,10253710.0
2008-03-31 14:28:00,2.03658,2.03658,2.03606,2.03606,7906358.0
2008-03-31 14:29:00,2.03604,2.03632,2.03604,2.03632,1053189.0
2008-03-31 14:30:00,2.03631,2.03631,2.03542,2.03542,5316167.0
2008-03-31 14:31:00,2.03562,2.03633,2.03562,2.03633,9290401.0
2008-03-31 14:32:00,2.03643,2.037,2.03643,2.037,3640997.0
2008-03-31 14:33:00,2.03703,2.03729,2.03703,2.03725,676971.0
2008-03-31 14:34:00,2.03724,2.03768,2.03724,2.03768,6388700.0
2008-03-31 14:35:00,2.03764,2.03813,2.03764,2.03813,6739418.0
2008-03-31 14:36:00,2.03807,2.03828,2.03805,2.03828,6878499.0
2008-03-31 14:37:00,2.03832,2.03842,2.03814,2.03842,46874460.0
2008-03-31 14:38:00,2.03857,2.03888,2.03857,2.03888,8818026.0
2008-03-31 14:39:00,2.03903,2.03922,2.03903,2.0391,3120065.0
2008-03-31 14:40:00,2.03893,2.03893,2.03867,2.03867,16601188.0
2008-03-31 14:41:00,2.03854,2.03887,2.03854,2.03887,4300139.0
2008-03-31 14:42:00,2.03903,2.03919,2.03902,2.03916,2372538.0
2008-03-31 14:43:00,2.03918,2.03919,2.039,2.03917,19845418.0
2008-03-31 14:44:00,2.03927,2.03948,2.03927,2.03934,809627.0
2008-03-31 14:45:00,2.03952,2.03996,2.03952,2.03996,2681621.0
2008-03-31 14:46:00,2.03985,2.04025,2.03985,2.04025,1988548.0
2008-03-31 14:47:00,2.04029,2.04063,2.04021,2.04063,14822744.0
2008-03-31 14:48:00,2.04069,2.04112,2.04069,2.04112,12763010.0
2008-03-31 14:49:00,2.04105,2.04105,2.04082,2.04082,2053525.0
2008-03-31 14:50:00,2.04075,2.04075,2.0406,2.04063,3597676.0
2008-03-31 14:51:00,2.04062,2.0408,2.04058,2.0408,3361817.0
2008-03-31 14:52:00,2.04099,2.04128,2.04099,2.04128,2005341.0
2008-03-31 14:53:00,2.04151,2.04226,2.04151,2.04226,3260314.0
2008-03-31 14:54:00,2.0425,2.04261,2.04227,2.04253,22946542.0
2008-03-31 14:55:00,2.04236,2.04252,2.04217,2.04217,1321027.0
2008-03-31 14:56:00,2.04197,2.04226,2.04197,2.04213,34859224.0
2008-03-31 14:57:00,2.04216,2.04237,2.04207,2.04237,11583843.0
2008-03-31 14:58:00,2.04254,2.04282,2.04254,2.04282,1831718.0
2008-03-31 14:59:00,2.04279,2.04279,2.04242,2.04242,7731121.0
2008-03-31 15:00:00,2.04217,2.04217,2.04167,2.04178,3619379.0
2008-03-31 15:01:00,2.04156,2.04156,2.04056,2.04056,7503429.0
2008-03-31 15:02:00,2.04061,2.04061,2.04019,2.04019,656496.0
2008-03-31 15:03:00,2.04007,2.04036,2.03988,2.04036,3835154.0
2008-03-31 15:04:00,2.04042,2.04096,2.04042,2.04087,8138510.0
2008-03-31 15:05:00,2.04057,2.041,2.04053,2.04094,2380752.0
2008-03-31 15:06:00,2.04102,2.0411,2.04081,2.04081,6793572.0
2008-03-31 15:07:00,2.04076,2.04076,2.04044,2.04044,5301583.0
2008-03-31 15:08:00,2.04017,2.04031,2.03997,2.03997,2353482.0
2008-03-31 15:09:00,2.04007,2.0401,2.03971,2.03971,10042648.0
2008-03-31 15:10:00,2.03987,2.0407,2.03987,2.0407,1585562.0
2008-03-31 15:11:00,2.04054,2.04054,2.0401,2.0401,2704000.0
2008-03-31 15:12:00,2.04013,2.04013,2.03945,2.03945,3817622.0
2008-03-31 15:13:00,2.03963,2.03977,2.03913,2.03977,11151976.0
2008-03-31 15:14:00,2.03964,2.03964,2.03902,2.03915,10036146.0
2008-03-31 15:15:00,2.03908,2.03908,2.03816,2.03816,24286812.0
2008-03-31 15:16:00,2.03783,2.03783,2.03734,2.03734,29516544.0
2008-03-31 15:17:00,2.03746,2.03773,2.03735,2.03773,6224256.0
2008-03-31 15:18:00,2.0379,2.03819,2.0379,2.03819,2684700.0
2008-03-31 15:19:00,2.03815,2.03815,2.03765,2.03765,3462106.0
2008-03-31 15:20:00,2.03762,2.03808,2.03762,2.0379,24734952.0
2008-03-31 15:21:00,2.03762,2.03762,2.03736,2.03736,8942722.0
2008-03-31 15:22:00,2.03721,2.03723,2.03706,2.03723,12166225.0
2008-03-31 15:23:00,2.0367,2.03688,2.03639,2.0364,6998291.0
2008-03-31 15:24:00,2.03628,2.03631,2.03579,2.03579,3723344.0
2008-03-31 15:25:00,2.03596,2.03596,2.03561,2.03584,17860650.0
2008-03-31 15:26:00,2.03582,2.03603,2.03582,2.03603,1616481.0
2008-03-31 15:27:00,2.03612,2.0362,2.03609,2.03609,16193483.0
2008-03-31 15:28:00,2.03596,2.03607,2.03588,2.03606,3464401.0
2008-03-31 15:29:00,2.03601,2.03637,2.03601,2.03637,3481160.0
2008-03-31 15:30:00,2.03635,2.03657,2.03635,2.03637,9416300.0
2008-03-31 15:31:00,2.03619,2.03619,2.03567,2.03595,4102281.0
2008-03-31 15:32:00,2.03567,2.0359,2.03559,2.0359,9662458.0
2008-03-31 15:33:00,2.03589,2.03598,2.03583,2.03598,1417214.0
2008-03-31 15:34:00,2.03601,2.03634,2.03601,2.03634,9245956.0
2008-03-31 15:35:00,2.03633,2.03633,2.03483,2.03617,3969646.0
2008-03-31 15:36:00,2.03603,2.03603,2.03546,2.0357,14595814.0
2008-03-31 15:37:00,2.03572,2.03592,2.0356,2.03592,3777051.0
2008-03-31 15:38:00,2.03607,2.03636,2.03607,2.03636,1940147.0
2008-03-31 15:39:00,2.03648,2.03662,2.03642,2.03642,1217438.0
2008-03-31 15:40:00,2.03627,2.03634,2.03618,2.03618,2302521.0
2008-03-31 15:41:00,2.03637,2.03652,2.0362,2.0362,5957007.0
2008-03-31 15:42:00,2.03611,2.03611,2.03587,2.03587,10499233.0
2008-03-31 15:43:00,2.03569,2.03573,2.03541,2.03542,1433205.0
2008-03-31 15:44:00,2.03535,2.03535,2.03511,2.03511,9468135.0
2008-03-31 15:45:00,2.03509,2.03511,2.0348,2.0348,24328123.0
2008-03-31 15:46:00,2.03468,2.03469,2.0344,2.03446,2861743.0
2008-03-31 15:47:00,2.03418,2.03445,2.03406,2.03445,6930909.0
2008-03-31 15:48:00,2.03436,2.03467,2.03436,2.03446,1741379.0
2008-03-31 15:49:00,2.03436,2.03436,2.03396,2.03396,3084681.0
2008-03-31 15:50:00,2.03419,2.03449,2.03419,2.03449,3723578.0
2008-03-31 15:51:00,2.03446,2.03446,2.03422,2.03429,1794913.0
2008-03-31 15:52:00,2.03431,2.0353,2.03431,2.0353,6892479.0
2008-03-31 15:53:00,2.03548,2.03585,2.03548,2.03585,2921415.0
2008-03-31 15:54:00,2.03604,2.03637,2.03604,2.03637,2273806.0
2008-03-31 15:55:00,2.03645,2.03645,2.03629,2.03635,7008718.0
2008-03-31 15:56:00,2.03624,2.03674,2.03624,2.03666,17141976.0
2008-03-31 15:57:00,2.03669,2.03669,2.03602,2.03647,2422631.0
2008-03-31 15:58:00,2.03655,2.03733,2.03655,2.03733,10638997.0
2008-03-31 15:59:00,2.03749,2.03755,2.03739,2.03754,3393181.0
2008-03-31 16:00:00,2.03755,2.03833,2.03755,2.03833,3368161.0
2008-03-31 16:01:00,2.03847,2.03906,2.03847,2.03906,17329684.0
2008-03-31 16:02:00,2.03918,2.03967,2.03918,2.03964,1585782.0
2008-03-31 16:03:00,2.03985,2.04056,2.03985,2.04056,10198364.0
2008-03-31 16:04:00,2.0407,2.04132,2.0407,2.04132,6710167.0
2008-03-31 16:05:00,2.04156,2.04162,2.04146,2.04146,7013528.0
2008-03-31 16:06:00,2.04136,2.04136,2.04107,2.04118,2730755.0
2008-03-31 16:07:00,2.04143,2.0417,2.04143,2.04154,5742442.0
2008-03-31 16:08:00,2.04142,2.04142,2.04074,2.04074,1584933.0
2008-03-31 16:09:00,2.04067,2.04069,2.04054,2.04066,33721593.0
2008-03-31 16:10:00,2.04066,2.04116,2.04066,2.04116,2899018.0
2008-03-31 16:11:00,2.04126,2.04145,2.04126,2.0413,14381976.0
2008-03-31 16:12:00,2.04129,2.04141,2.04129,2.04141,2362851.0
2008-03-31 16:13:00,2.04145,2.04193,2.04145,2.04193,2342957.0
2008-03-31 16:14:00,2.04193,2.04212,2.04193,2.04196,81888017.0
2008-03-31 16:15:00,2.04184,2.04184,2.04122,2.04122,4015376.0
2008-03-31 16:16:00,2.04104,2.04112,2.0408,2.04112,22868281.0
2008-03-31 16:17:00,2.04122,2.0413,2.04065,2.04065,2605162.0
2008-03-31 16:18:00,2.04082,2.04115,2.04061,2.04115,2509141.0
2008-03-31 16:19:00,2.04119,2.04158,2.04119,2.04134,12268141.0
2008-03-31 16:20:00,2.04126,2.04126,2.04087,2.04087,6917872.0
2008-03-31 16:21:00,2.0407,2.0407,2.04046,2.04046,19652146.0
2008-03-31 16:22:00,2.04047,2.04157,2.04047,2.04157,4146433.0
2008-03-31 16:23:00,2.04163,2.04187,2.04161,2.04187,3107073.0
2008-03-31 16:24:00,2.04189,2.04231,2.04189,2.04231,1980864.0
2008-03-31 16:25:00,2.04212,2.04227,2.04212,2.04227,5463381.0
2008-03-31 16:26:00,2.04225,2.04225,2.04186,2.04186,9084486.0
2008-03-31 16:27:00,2.04192,2.04225,2.04192,2.04225,24907323.0
2008-03-31 16:28:00,2.04235,2.04288,2.04235,2.04272,6680244.0
2008-03-31 16:29:00,2.04267,2.04322,2.04267,2.04322,4724931.0
2008-03-31 16:30:00,2.04351,2.04388,2.04351,2.04362,5230552.0
2008-03-31 16:31:00,2.04356,2.04356,2.04329,2.04345,16112575.0
2008-03-31 16:32:00,2.04316,2.04359,2.04316,2.04342,4184805.0
2008-03-31 16:33:00,2.04351,2.04435,2.04351,2.04434,16225428.0
2008-03-31 16:34:00,2.04382,2.04415,2.04382,2.04415,7771617.0
2008-03-31 16:35:00,2.04433,2.04479,2.04433,2.04479,14560597.0
2008-03-31 16:36:00,2.04505,2.04541,2.04505,2.04541,5476570.0
2008-03-31 16:37:00,2.04544,2.04575,2.04522,2.04575,19399861.0
2008-03-31 16:38:00,2.04581,2.04609,2.04565,2.04609,6206011.0
2008-03-31 16:39:00,2.04627,2.04647,2.04627,2.04647,8278718.0
2008-03-31 16:40:00,2.04647,2.04647,2.04599,2.04628,1948103.0
2008-03-31 16:41:00,2.04644,2.04677,2.04644,2.04677,2335156.0
2008-03-31 16:42:00,2.04678,2.04716,2.04674,2.04716,9203143.0
2008-03-31 16:43:00,2.04708,2.04765,2.04708,2.04765,23204845.0
2008-03-31 16:44:00,2.0476,2.0476,2.04706,2.04743,17221102.0
2008-03-31 16:45:00,2.04751,2.04782,2.04751,2.04756,1048397.0
2008-03-31 16:46:00,2.04733,2.04733,2.04683,2.04683,8221890.0
2008-03-31 16:47:00,2.04681,2.04681,2.04639,2.04653,16016024.0
2008-03-31 16:48:00,2.0467,2.04696,2.0467,2.04688,1164421.0
2008-03-31 16:49:00,2.04691,2.04691,2.0462,2.0462,3464085.0
2008-03-31 16:50:00,2.04628,2.04628,2.04594,2.04594,5667900.0
2008-03-31 16:51:00,2.04595,2.04595,2.04556,2.0456,9890110.0
2008-03-31 16:52:00,2.04557,2.04557,2.04512,2.04513,40825719.0
2008-03-31 16:53:00,2.04509,2.04509,2.04466,2.04466,2304059.0
2008-03-31 16:54:00,2.04477,2.04477,2.04437,2.04437,2704637.0
2008-03-31 16:55:00,2.04433,2.04433,2.04391,2.04391,2704677.0
2008-03-31 16:56:00,2.04397,2.04397,2.04371,2.04372,9828093.0
2008-03-31 16:57:00,2.04366,2.04366,2.04343,2.04346,18369366.0
2008-03-31 16:58:00,2.04336,2.04336,2.04315,2.04315,25292400.0
2008-03-31 16:59:00,2.04311,2.04311,2.04287,2.04287,2873008.0
2008-03-31 17:00:00,2.04283,2.04283,2.04251,2.04251,9736343.0
2008-03-31 17:01:00,2.04246,2.04246,2.04205,2.04209,66968299.0
2008-03-31 17:02:00,2.04204,2.04204,2.03985,2.03985,10820535.0
2008-03-31 17:03:00,2.03973,2.03977,2.03941,2.03941,2047951.0
2008-03-31 17:04:00,2.03958,2.03958,2.0392,2.0392,26088883.0
2008-03-31 17:05:00,2.03921,2.03921,2.03883,2.03883,14132945.0
2008-03-31 17:06:00,2.03879,2.03879,2.0383,2.0383,10405393.0
2008-03-31 17:07:00,2.03821,2.03833,2.03807,2.03807,1945952.0
2008-03-31 17:08:00,2.03796,2.03796,2.0378,2.0378,2348227.0
2008-03-31 17:09:00,2.03781,2.03781,2.03747,2.03748,4273776.0
2008-03-31 17:10:00,2.03747,2.03747,2.03696,2.03696,12029279.0
2008-03-31 17:11:00,2.03709,2.03747,2.03683,2.03747,5047353.0
2008-03-31 17:12:00,2.03766,2.03793,2.03766,2.03792,3260282.0
2008-03-31 17:13:00,2.03798,2.03802,2.03712,2.03712,12274622.0
2008-03-31 17:14:00,2.03693,2.03693,2.03634,2.03634,7625674.0
2008-03-31 17:15:00,2.03625,2.03625,2.03591,2.03599,4754109.0
2008-03-31 17:16:00,2.03595,2.03595,2.03559,2.03562,2205921.0
2008-03-31 17:17:00,2.03563,2.03563,2.03525,2.03535,8132904.0
2008-03-31 17:18:00,2.03532,2.03532,2.03494,2.03494,6220440.0
2008-03-31 17:19:00,2.03486,2.03486,2.03443,2.03449,28533086.0
2008-03-31 17:20:00,2.03444,2.03493,2.03444,2.03493,4968824.0
2008-03-31 17:21:00,2.03501,2.03503,2.0349,2.03501,8512483.0
2008-03-31 17:22:00,2.03492,2.03499,2.03482,2.03487,3195345.0
2008-03-31 17:23:00,2.03498,2.03498,2.03484,2.03484,1877969.0
2008-03-31 17:24:00,2.03504,2.03521,2.03502,2.03513,7009503.0
2008-03-31 17:25:00,2.03519,2.03528,2.03508,2.03528,1515512.0
2008-03-31 17:26:00,2.03548,2.03591,2.03548,2.03591,2605015.0
2008-03-31 17:27:00,2.03597,2.03599,2.03575,2.03595,3682103.0
2008-03-31 17:28:00,2.03596,2.0362,2.03596,2.0362,36286134.0
2008-03-31 17:29:00,2.03617,2.03617,2.03608,2.03616,1351225.0
2008-03-31 17:30:00,2.03605,2.03605,2.03571,2.03583,6745721.0
2008-03-31 17:31:00,2.03584,2.03584,2.03534,2.03577,11928660.0
2008-03-31 17:32:00,2.03577,2.03591,2.03571,2.03579,12206446.0
2008-03-31 17:33:00,2.03583,2.03601,2.03582,2.03599,4385719.0
2008-03-31 17:34:00,2.03602,2.03602,2.03586,2.03586,10123145.0
2008-03-31 17:35:00,2.0359,2.03621,2.03586,2.03621,8431286.0
2008-03-31 17:36:00,2.03641,2.03652,2.03613,2.03613,18937139.0
2008-03-31 17:37:00,2.03625,2.03648,2.03622,2.03631,13137779.0
2008-03-31 17:38:00,2.03639,2.03716,2.03639,2.03716,10439904.0
2008-03-31 17:39:00,2.03733,2.03763,2.03733,2.03763,6281707.0
2008-03-31 17:40:00,2.03772,2.03825,2.03772,2.03825,4184983.0
2008-03-31 17:41:00,2.03857,2.03896,2.03857,2.03861,5541971.0
2008-03-31 17:42:00,2.03868,2.03874,2.03856,2.03866,9017164.0
2008-03-31 17:43:00,2.03868,2.03872,2.03853,2.03853,37879567.0
2008-03-31 17:44:00,2.03843,2.03844,2.03793,2.03793,11307701.0
2008-03-31 17:45:00,2.03806,2.03813,2.03773,2.03773,10643700.0
2008-03-31 17:46:00,2.03745,2.03745,2.0372,2.0372,9895509.0
2008-03-31 17:47:00,2.03718,2.03748,2.0371,2.03748,382294.0
2008-03-31 17:48:00,2.03754,2.03757,2.03733,2.03757,16512666.0
2008-03-31 17:49:00,2.03751,2.03751,2.03714,2.03718,5005692.0
2008-03-31 17:50:00,2.03741,2.03767,2.03741,2.03767,1117872.0
2008-03-31 17:51:00,2.03768,2.0392,2.03768,2.0392,3141216.0
2008-03-31 17:52:00,2.03924,2.03945,2.03902,2.03945,16416043.0
2008-03-31 17:53:00,2.0394,2.03961,2.0392,2.03961,21650966.0
2008-03-31 17:54:00,2.03954,2.03954,2.03876,2.03876,3467250.0
2008-03-31 17:55:00,2.03872,2.03872,2.03825,2.03825,20400944.0
2008-03-31 17:56:00,2.03846,2.03881,2.03846,2.03881,6838614.0
2008-03-31 17:57:00,2.03917,2.03967,2.03917,2.03967,3873466.0
2008-03-31 17:58:00,2.03937,2.03954,2.03882,2.03882,5847681.0
2008-03-31 17:59:00,2.03886,2.03952,2.03886,2.03952,48119998.0
2008-03-31 18:00:00,2.03978,2.04056,2.03978,2.04056,6763877.0
2008-03-31 18:01:00,2.04035,2.04035,2.0398,2.0398,3783413.0
2008-03-31 18:02:00,2.03988,2.03988,2.0397,2.03974,4375800.0
2008-03-31 18:03:00,2.03967,2.04034,2.03967,2.04034,2597151.0
2008-03-31 18:04:00,2.0405,2.04099,2.0405,2.04099,3291512.0
2008-03-31 18:05:00,2.04117,2.04144,2.04117,2.04136,9339046.0
2008-03-31 18:06:00,2.04122,2.04158,2.04119,2.04158,6030293.0
2008-03-31 18:07:00,2.04155,2.04155,2.04138,2.04141,15622460.0
2008-03-31 18:08:00,2.04151,2.04182,2.04139,2.04182,27057120.0
2008-03-31 18:09:00,2.04183,2.04234,2.04183,2.04229,2358515.0
2008-03-31 18:10:00,2.04216,2.04216,2.04181,2.04181,7275710.0
2008-03-31 18:11:00,2.04191,2.04191,2.04163,2.04163,18984202.0
2008-03-31 18:12:00,2.04152,2.04152,2.04122,2.04134,45321797.0
2008-03-31 18:13:00,2.04142,2.04179,2.04117,2.04179,1595818.0
2008-03-31 18:14:00,2.04201,2.04209,2.04189,2.04207,16383718.0
2008-03-31 18:15:00,2.04229,2.04236,2.04217,2.04217,6333165.0
2008-03-31 18:16:00,2.04209,2.04215,2.0419,2.04195,3142137.0
2008-03-31 18:17:00,2.04199,2.042,2.04185,2.04185,5969885.0
2008-03-31 18:18:00,2.04167,2.04193,2.04167,2.04188,2736647.0
2008-03-31 18:19:00,2.04184,2.04186,2.04178,2.04178,5482612.0
2008-03-31 18:20:00,2.04173,2.04173,2.04112,2.04112,6176813.0
2008-03-31 18:21:00,2.04094,2.04106,2.04089,2.04104,38120766.0
2008-03-31 18:22:00,2.04093,2.04099,2.04074,2.04099,35364449.0
2008-03-31 18:23:00,2.04106,2.04128,2.04101,2.04127,7393526.0
2008-03-31 18:24:00,2.04143,2.04212,2.04143,2.04212,3674384.0
2008-03-31 18:25:00,2.04237,2.04276,2.04237,2.04276,10305253.0
2008-03-31 18:26:00,2.04286,2.04291,2.04256,2.04256,9028538.0
2008-03-31 18:27:00,2.04244,2.04244,2.04218,2.04218,1998898.0
2008-03-31 18:28:00,2.04209,2.04209,2.04135,2.04135,10479578.0
2008-03-31 18:29:00,2.04123,2.04123,2.04077,2.04077,3204354.0
2008-03-31 18:30:00,2.04086,2.04086,2.04059,2.04059,3303121.0
2008-03-31 18:31:00,2.04073,2.04081,2.04072,2.04072,32944332.0
2008-03-31 18:32:00,2.04073,2.04073,2.04046,2.0405,5658793.0
2008-03-31 18:33:00,2.04048,2.04048,2.03956,2.03956,2588556.0
2008-03-31 18:34:00,2.03988,2.03988,2.03976,2.03976,1469542.0
2008-03-31 18:35:00,2.03982,2.0403,2.03982,2.0403,8468608.0
2008-03-31 18:36:00,2.04048,2.04086,2.04047,2.04086,21127584.0
2008-03-31 18:37:00,2.04098,2.04119,2.04098,2.04117,6443074.0
2008-03-31 18:38:00,2.0413,2.04184,2.0413,2.04184,447375.0
2008-03-31 18:39:00,2.04195,2.04218,2.04191,2.04218,1490328.0
2008-03-31 18:40:00,2.04216,2.04224,2.04172,2.04172,33732255.0
2008-03-31 18:41:00,2.04174,2.04186,2.04167,2.0418,5668140.0
2008-03-31 18:42:00,2.0419,2.04213,2.04152,2.04213,13859105.0
2008-03-31 18:43:00,2.04211,2.04226,2.04197,2.04197,18328712.0
2008-03-31 18:44:00,2.04175,2.04179,2.04136,2.04136,8536653.0
2008-03-31 18:45:00,2.04118,2.04118,2.04079,2.04079,4247637.0
2008-03-31 18:46:00,2.04087,2.04099,2.04073,2.04091,4100745.0
2008-03-31 18:47:00,2.04089,2.04115,2.04073,2.04073,26889086.0
2008-03-31 18:48:00,2.04084,2.04163,2.04084,2.04163,16267232.0
2008-03-31 18:49:00,2.04159,2.04163,2.04156,2.04163,5930130.0
2008-03-31 18:50:00,2.04166,2.04178,2.04135,2.04151,9261136.0
2008-03-31 18:51:00,2.04135,2.04135,2.04097,2.04097,13233482.0
2008-03-31 18:52:00,2.04092,2.04092,2.0405,2.0405,3648080.0
2008-03-31 18:53:00,2.04057,2.0408,2.04057,2.0408,438230.0
2008-03-31 18:54:00,2.04094,2.04104,2.04091,2.04103,2536534.0
2008-03-31 18:55:00,2.04097,2.04108,2.04097,2.04108,11999769.0
2008-03-31 18:56:00,2.04107,2.04122,2.04105,2.04118,1757418.0
2008-03-31 18:57:00,2.04111,2.04111,2.04046,2.04046,1136283.0
2008-03-31 18:58:00,2.04034,2.04034,2.03906,2.03906,24530545.0
2008-03-31 18:59:00,2.03916,2.03967,2.03916,2.03965,10601218.0
2008-03-31 19:00:00,2.0397,2.0404,2.0397,2.0404,18856418.0
2008-03-31 19:01:00,2.04051,2.04121,2.04047,2.04121,1939182.0
2008-03-31 19:02:00,2.0412,2.04149,2.04119,2.04148,13472413.0
2008-03-31 19:03:00,2.04136,2.04136,2.0408,2.0408,2877297.0
2008-03-31 19:04:00,2.04075,2.04075,2.04044,2.04044,9802299.0
2008-03-31 19:05:00,2.04027,2.04027,2.03976,2.03976,6908487.0
2008-03-31 19:06:00,2.0395,2.0395,2.03913,2.03921,9171678.0
2008-03-31 19:07:00,2.03904,2.03904,2.03881,2.03881,5848752.0
2008-03-31 19:08:00,2.03882,2.03901,2.03882,2.03887,1781910.0
2008-03-31 19:09:00,2.03862,2.03862,2.03834,2.03851,6685103.0
2008-03-31 19:10:00,2.03844,2.03863,2.03844,2.03861,1696904.0
2008-03-31 19:11:00,2.03858,2.03858,2.0383,2.03849,7743373.0
2008-03-31 19:12:00,2.03852,2.0386,2.03851,2.03854,3817651.0
2008-03-31 19:13:00,2.03842,2.03842,2.03818,2.03824,5487144.0
2008-03-31 19:14:00,2.03827,2.0385,2.03806,2.03806,6994670.0
2008-03-31 19:15:00,2.03843,2.0385,2.0384,2.03848,22726450.0
2008-03-31 19:16:00,2.03859,2.03869,2.03847,2.03869,5699379.0
2008-03-31 19:17:00,2.03859,2.03877,2.0385,2.03854,3348432.0
2008-03-31 19:18:00,2.03855,2.03855,2.03834,2.03846,1939122.0
2008-03-31 19:19:00,2.03849,2.03849,2.03821,2.03821,3777276.0
2008-03-31 19:20:00,2.03816,2.03816,2.03772,2.03809,3082022.0
2008-03-31 19:21:00,2.03812,2.03812,2.03792,2.03792,2485784.0
2008-03-31 19:22:00,2.03799,2.0383,2.03799,2.0383,2586166.0
2008-03-31 19:23:00,2.03841,2.03875,2.03841,2.03875,4119814.0
2008-03-31 19:24:00,2.039,2.03933,2.039,2.03933,5959312.0
2008-03-31 19:25:00,2.03926,2.03935,2.03905,2.03927,8726131.0
2008-03-31 19:26:00,2.03954,2.03989,2.03954,2.03989,10884089.0
2008-03-31 19:27:00,2.04,2.04,2.03989,2.03997,3559241.0
2008-03-31 19:28:00,2.03998,2.04017,2.03992,2.04017,12355760.0
2008-03-31 19:29:00,2.04021,2.04021,2.04001,2.04019,42274317.0
2008-03-31 19:30:00,2.04026,2.04042,2.0402,2.0402,2420148.0
2008-03-31 19:31:00,2.04012,2.04012,2.0396,2.0396,5755352.0
2008-03-31 19:32:00,2.0397,2.03982,2.03968,2.03968,3971237.0
2008-03-31 19:33:00,2.03965,2.03996,2.03965,2.03996,21289099.0
2008-03-31 19:34:00,2.03993,2.04002,2.03993,2.03998,1678973.0
2008-03-31 19:35:00,2.03981,2.03993,2.03981,2.03992,9551000.0
2008-03-31 19:36:00,2.03989,2.04004,2.03987,2.03987,6952489.0
2008-03-31 19:37:00,2.03991,2.04044,2.03991,2.04039,46952156.0
2008-03-31 19:38:00,2.04025,2.04025,2.04005,2.04006,2588646.0
2008-03-31 19:39:00,2.04,2.04,2.03956,2.03956,16415373.0
2008-03-31 19:40:00,2.0395,2.0395,2.03936,2.03939,2481511.0
2008-03-31 19:41:00,2.03921,2.0394,2.03907,2.03913,1393869.0
2008-03-31 19:42:00,2.03913,2.03945,2.03913,2.03945,4961809.0
2008-03-31 19:43:00,2.03947,2.03953,2.03922,2.03953,4565732.0
2008-03-31 19:44:00,2.03965,2.03973,2.03933,2.03945,5006265.0
2008-03-31 19:45:00,2.03934,2.03939,2.03904,2.03904,16157921.0
2008-03-31 19:46:00,2.03902,2.03905,2.03874,2.03882,2784557.0
2008-03-31 19:47:00,2.0388,2.03882,2.03869,2.03869,1904905.0
2008-03-31 19:48:00,2.03874,2.03875,2.03858,2.03858,1668217.0
2008-03-31 19:49:00,2.03832,2.03838,2.03827,2.03831,849795.0
2008-03-31 19:50:00,2.03831,2.0384,2.03815,2.03832,19823833.0
2008-03-31 19:51:00,2.03819,2.0385,2.03819,2.0385,6270463.0
2008-03-31 19:52:00,2.03843,2.03843,2.03828,2.03828,7197948.0
2008-03-31 19:53:00,2.03815,2.0384,2.03815,2.0384,2798519.0
2008-03-31 19:54:00,2.03836,2.03874,2.03836,2.03874,1197825.0
2008-03-31 19:55:00,2.03879,2.03881,2.03868,2.0387,18095248.0
2008-03-31 19:56:00,2.03893,2.03908,2.03875,2.03885,3917245.0
2008-03-31 19:57:00,2.03876,2.03876,2.03835,2.03835,2279563.0
2008-03-31 19:58:00,2.03836,2.03853,2.03825,2.03853,3431373.0
2008-03-31 19:59:00,2.03862,2.03874,2.03856,2.03856,3853303.0
2008-03-31 20:00:00,2.03871,2.03876,2.03869,2.03869,11877806.0
2008-03-31 20:01:00,2.03875,2.03906,2.03875,2.03906,1158118.0
2008-03-31 20:02:00,2.03911,2.03913,2.03899,2.03913,7536823.0
2008-03-31 20:03:00,2.03903,2.03911,2.03892,2.03892,3050709.0
2008-03-31 20:04:00,2.03876,2.03876,2.03821,2.03868,3505970.0
2008-03-31 20:05:00,2.03877,2.03896,2.03866,2.03896,22019097.0
2008-03-31 20:06:00,2.03911,2.03935,2.03911,2.03919,12225888.0
2008-03-31 20:07:00,2.03909,2.03909,2.03876,2.03877,8621619.0
2008-03-31 20:08:00,2.03901,2.03937,2.03901,2.03924,3111785.0
2008-03-31 20:09:00,2.0392,2.0392,2.039,2.03915,2224978.0
2008-03-31 20:10:00,2.03922,2.03933,2.03916,2.03932,2928252.0
2008-03-31 20:11:00,2.03934,2.03934,2.0391,2.03913,1372940.0
2008-03-31 20:12:00,2.03911,2.03961,2.03911,2.03961,5913618.0
2008-03-31 20:13:00,2.03966,2.03999,2.03966,2.03995,4978102.0
2008-03-31 20:14:00,2.04002,2.04002,2.03987,2.03999,18615318.0
2008-03-31 20:15:00,2.03997,2.04006,2.03989,2.04006,8511654.0
2008-03-31 20:16:00,2.04002,2.04013,2.03965,2.03988,3613483.0
2008-03-31 20:17:00,2.03984,2.03986,2.03952,2.0398,4217943.0
2008-03-31 20:18:00,2.03974,2.03985,2.03974,2.03985,14026274.0
2008-03-31 20:19:00,2.03986,2.0399,2.03973,2.03973,5367176.0
2008-03-31 20:20:00,2.03986,2.03989,2.03979,2.03989,676089.0
2008-03-31 20:21:00,2.03993,2.03993,2.03967,2.03976,4761483.0
2008-03-31 20:22:00,2.03981,2.04004,2.03981,2.03998,12915212.0
2008-03-31 20:23:00,2.03984,2.03984,2.0395,2.0395,6810624.0
2008-03-31 20:24:00,2.0394,2.0394,2.03915,2.03915,3117717.0
2008-03-31 20:25:00,2.03917,2.03937,2.03908,2.03937,1871006.0
2008-03-31 20:26:00,2.03951,2.03987,2.03951,2.0398,1996355.0
2008-03-31 20:27:00,2.03978,2.03978,2.03965,2.03977,2985424.0
2008-03-31 20:28:00,2.03988,2.04029,2.03988,2.04029,14115731.0
2008-03-31 20:29:00,2.04036,2.04096,2.04036,2.04096,13665810.0
2008-03-31 20:30:00,2.04106,2.04111,2.04047,2.04047,6733256.0
2008-03-31 20:31:00,2.04034,2.04034,2.03956,2.03975,3330938.0
2008-03-31 20:32:00,2.03987,2.0399,2.03964,2.0399,27981559.0
2008-03-31 20:33:00,2.03989,2.03989,2.03971,2.03971,4080098.0
2008-03-31 20:34:00,2.0396,2.0396,2.03907,2.03913,1957532.0
2008-03-31 20:35:00,2.03907,2.03917,2.039,2.03917,8423347.0
2008-03-31 20:36:00,2.03933,2.03965,2.03933,2.03965,11507841.0
2008-03-31 20:37:00,2.0394,2.03942,2.03909,2.03928,1497294.0
2008-03-31 20:38:00,2.03932,2.03932,2.03901,2.03901,9883955.0
2008-03-31 20:39:00,2.03899,2.03911,2.03899,2.03903,1446455.0
2008-03-31 20:40:00,2.03893,2.03893,2.03861,2.0388,9112778.0
2008-03-31 20:41:00,2.03878,2.03878,2.03821,2.03821,14153509.0
2008-03-31 20:42:00,2.03802,2.03802,2.03773,2.0378,10996813.0
2008-03-31 20:43:00,2.03789,2.03799,2.03783,2.03789,17067286.0
2008-03-31 20:44:00,2.03795,2.0382,2.03795,2.03809,7501265.0
2008-03-31 20:45:00,2.0382,2.03845,2.0382,2.03845,6635306.0
2008-03-31 20:46:00,2.03847,2.0387,2.03831,2.03831,2770452.0
2008-03-31 20:47:00,2.03824,2.03825,2.03785,2.03825,19501191.0
2008-03-31 20:48:00,2.03817,2.03817,2.0366,2.03799,7069540.0
2008-03-31 20:49:00,2.03791,2.03799,2.03773,2.03773,4992141.0
2008-03-31 20:50:00,2.03775,2.03791,2.03775,2.03789,1725330.0
2008-03-31 20:51:00,2.03792,2.03802,2.03779,2.03779,7611453.0
2008-03-31 20:52:00,2.0379,2.03808,2.0379,2.03803,12502662.0
2008-03-31 20:53:00,2.03815,2.03824,2.03806,2.03806,2757412.0
2008-03-31 20:54:00,2.03818,2.03877,2.03818,2.03877,6700068.0
2008-03-31 20:55:00,2.03893,2.03922,2.03893,2.03922,19001898.0
2008-03-31 20:56:00,2.03913,2.03921,2.03903,2.03905,2334454.0
2008-03-31 20:57:00,2.03927,2.03954,2.03927,2.03939,9532000.0
2008-03-31 20:58:00,2.03915,2.03929,2.03904,2.03929,3859782.0
2008-03-31 20:59:00,2.03922,2.03922,2.0388,2.0388,6855559.0
2008-03-31 21:00:00,2.03871,2.03871,2.03814,2.03819,8374379.0
2008-03-31 21:01:00,2.03817,2.03817,2.03787,2.03787,3298080.0
2008-03-31 21:02:00,2.03783,2.03783,2.03705,2.03705,6581238.0
2008-03-31 21:03:00,2.0373,2.03749,2.0373,2.03732,9593337.0
2008-03-31 21:04:00,2.03741,2.03753,2.03729,2.03753,8272062.0
2008-03-31 21:05:00,2.03756,2.03756,2.03622,2.03622,11181577.0
2008-03-31 21:06:00,2.03618,2.03618,2.03588,2.03618,9901746.0
2008-03-31 21:07:00,2.03611,2.03633,2.03603,2.03632,6076614.0
2008-03-31 21:08:00,2.03633,2.03633,2.03604,2.03604,6989767.0
2008-03-31 21:09:00,2.03582,2.03586,2.03574,2.03582,4803285.0
2008-03-31 21:10:00,2.03603,2.03621,2.03577,2.03577,2586522.0
2008-03-31 21:11:00,2.03616,2.03665,2.03616,2.03665,17658393.0
2008-03-31 21:12:00,2.03667,2.03667,2.0362,2.03638,19521411.0
2008-03-31 21:13:00,2.03643,2.03655,2.03643,2.03649,1927851.0
2008-03-31 21:14:00,2.0366,2.03752,2.0366,2.03752,4868325.0
2008-03-31 21:15:00,2.03761,2.03761,2.03743,2.03743,10056951.0
2008-03-31 21:16:00,2.03737,2.03745,2.03725,2.03725,11406006.0
2008-03-31 21:17:00,2.03703,2.03753,2.03703,2.03725,1939717.0
2008-03-31 21:18:00,2.0373,2.03737,2.03725,2.03733,6530750.0
2008-03-31 21:19:00,2.03729,2.03739,2.03721,2.03736,2885770.0
2008-03-31 21:20:00,2.03733,2.03735,2.03725,2.03725,4439300.0
2008-03-31 21:21:00,2.0373,2.0373,2.03715,2.03724,3210265.0
2008-03-31 21:22:00,2.03728,2.03734,2.03717,2.03717,6865331.0
2008-03-31 21:23:00,2.03728,2.03729,2.03714,2.03724,25702138.0
2008-03-31 21:24:00,2.03719,2.03719,2.03692,2.03706,5440989.0
2008-03-31 21:25:00,2.03716,2.03743,2.03711,2.03727,1188569.0
2008-03-31 21:26:00,2.03728,2.03734,2.03721,2.0373,677060.0
2008-03-31 21:27:00,2.0373,2.03736,2.03722,2.03732,9236472.0
2008-03-31 21:28:00,2.03739,2.03777,2.03739,2.03777,5121416.0
2008-03-31 21:29:00,2.03785,2.03787,2.03769,2.03769,3100709.0
2008-03-31 21:30:00,2.03768,2.03774,2.03755,2.0377,6689854.0
2008-03-31 21:31:00,2.03772,2.03776,2.03629,2.03772,2234301.0
2008-03-31 21:32:00,2.03779,2.03801,2.03758,2.03801,8012059.0
2008-03-31 21:33:00,2.03824,2.03858,2.03824,2.03852,2261185.0
2008-03-31 21:34:00,2.03848,2.03857,2.03839,2.03842,5183258.0
2008-03-31 21:35:00,2.03823,2.03839,2.03823,2.03823,9258222.0
2008-03-31 21:36:00,2.03808,2.03808,2.03739,2.03739,10878108.0
2008-03-31 21:37:00,2.03764,2.03772,2.0376,2.03772,3382161.0
2008-03-31 21:38:00,2.03776,2.03801,2.03776,2.03801,2517161.0
2008-03-31 21:39:00,2.03793,2.038,2.03783,2.03783,10627113.0
2008-03-31 21:40:00,2.03787,2.0381,2.03785,2.03799,1774399.0
2008-03-31 21:41:00,2.03803,2.03804,2.03748,2.03786,39155361.0
2008-03-31 21:42:00,2.03786,2.03791,2.03758,2.03791,3389228.0
2008-03-31 21:43:00,2.0381,2.03875,2.0381,2.03875,4816359.0
2008-03-31 21:44:00,2.0387,2.0387,2.03799,2.03799,6110068.0
2008-03-31 21:45:00,2.03802,2.03802,2.03769,2.03769,7761670.0
2008-03-31 21:46:00,2.03768,2.03775,2.03733,2.03733,7761870.0
2008-03-31 21:47:00,2.03732,2.03732,2.03688,2.0369,2335103.0
2008-03-31 21:48:00,2.03673,2.03682,2.0365,2.0365,7716640.0
2008-03-31 21:49:00,2.03655,2.03655,2.03581,2.03581,14967199.0
2008-03-31 21:50:00,2.03577,2.03578,2.03547,2.03558,9151486.0
2008-03-31 21:51:00,2.03552,2.03552,2.03506,2.03521,7804430.0
2008-03-31 21:52:00,2.03509,2.03509,2.0349,2.0349,4293202.0
2008-03-31 21:53:00,2.03495,2.03551,2.03495,2.03551,1345668.0
2008-03-31 21:54:00,2.03549,2.03549,2.03526,2.03526,6365375.0
2008-03-31 21:55:00,2.03531,2.03552,2.03523,2.03552,4402200.0
2008-03-31 21:56:00,2.03567,2.03582,2.03565,2.03582,2426440.0
2008-03-31 21:57:00,2.03579,2.03579,2.03554,2.03566,6329937.0
2008-03-31 21:58:00,2.0356,2.03561,2.03529,2.03531,6412171.0
2008-03-31 21:59:00,2.03528,2.03581,2.03528,2.0356,8326862.0
2008-03-31 22:00:00,2.03564,2.03634,2.03564,2.03628,4222828.0
2008-03-31 22:01:00,2.03638,2.03642,2.03601,2.03601,6438113.0
2008-03-31 22:02:00,2.03596,2.0363,2.03579,2.03604,17708913.0
2008-03-31 22:03:00,2.03608,2.03619,2.03603,2.03614,5444450.0
2008-03-31 22:04:00,2.03625,2.03627,2.03615,2.03615,5227235.0
2008-03-31 22:05:00,2.03602,2.03628,2.03602,2.03611,4449655.0
2008-03-31 22:06:00,2.03614,2.03614,2.03603,2.03603,3064379.0
2008-03-31 22:07:00,2.03604,2.03605,2.03596,2.03602,10153807.0
2008-03-31 22:08:00,2.03601,2.03604,2.03593,2.03597,3218951.0
2008-03-31 22:09:00,2.03589,2.03614,2.03589,2.03614,20013603.0
2008-03-31 22:10:00,2.03605,2.03605,2.03583,2.03592,11839198.0
2008-03-31 22:11:00,2.03586,2.03588,2.0358,2.03587,3338106.0
2008-03-31 22:12:00,2.03599,2.03629,2.03599,2.03629,3066515.0
2008-03-31 22:13:00,2.03618,2.03618,2.03577,2.03577,30441122.0
2008-03-31 22:14:00,2.03576,2.03597,2.03576,2.03597,4917795.0
2008-03-31 22:15:00,2.03615,2.0363,2.0361,2.0361,5329172.0
2008-03-31 22:16:00,2.0362,2.0362,2.03576,2.0358,2263462.0
2008-03-31 22:17:00,2.03573,2.03586,2.03563,2.03563,8644130.0
2008-03-31 22:18:00,2.03575,2.03575,2.03567,2.03571,3311552.0
2008-03-31 22:19:00,2.0358,2.03596,2.0358,2.03593,6782471.0
2008-03-31 22:20:00,2.03599,2.03621,2.03599,2.03621,9681808.0
2008-03-31 22:21:00,2.03622,2.0363,2.03606,2.03621,5453277.0
2008-03-31 22:22:00,2.03632,2.03648,2.03632,2.03639,7101423.0
2008-03-31 22:23:00,2.03642,2.03642,2.03616,2.03633,3790540.0
2008-03-31 22:24:00,2.03629,2.03646,2.03596,2.03615,29184341.0
2008-03-31 22:25:00,2.03614,2.03625,2.03605,2.03621,3908215.0
2008-03-31 22:26:00,2.03626,2.0364,2.0362,2.03629,3022245.0
2008-03-31 22:27:00,2.03637,2.03648,2.03626,2.03644,1877713.0
2008-03-31 22:28:00,2.03642,2.0365,2.03638,2.03647,8081733.0
2008-03-31 22:29:00,2.03654,2.03657,2.03628,2.03628,9555630.0
2008-03-31 22:30:00,2.03624,2.03641,2.03609,2.03627,9058577.0
2008-03-31 22:31:00,2.03627,2.03627,2.03607,2.03622,4691272.0
2008-03-31 22:32:00,2.03625,2.03625,2.03606,2.03617,13278814.0
2008-03-31 22:33:00,2.03616,2.03638,2.03616,2.03617,7627114.0
2008-03-31 22:34:00,2.03621,2.03655,2.03572,2.03655,19818022.0
2008-03-31 22:35:00,2.03664,2.03664,2.03638,2.03638,3426626.0
2008-03-31 22:36:00,2.0363,2.03632,2.03593,2.03627,4096497.0
2008-03-31 22:37:00,2.03645,2.03664,2.03645,2.03662,1244998.0
2008-03-31 22:38:00,2.03655,2.03655,2.03609,2.03609,10071548.0
2008-03-31 22:39:00,2.03614,2.03614,2.03572,2.03589,33666544.0
2008-03-31 22:40:00,2.03595,2.03638,2.03595,2.03638,1985201.0
2008-03-31 22:41:00,2.03632,2.0365,2.03623,2.03646,2253729.0
2008-03-31 22:42:00,2.03648,2.03663,2.03633,2.03638,1545012.0
2008-03-31 22:43:00,2.03623,2.03648,2.03606,2.03637,6653428.0
2008-03-31 22:44:00,2.03647,2.03647,2.03636,2.03636,24476215.0
2008-03-31 22:45:00,2.03636,2.03636,2.03627,2.03635,10252904.0
2008-03-31 22:46:00,2.03623,2.03639,2.03623,2.03638,6220318.0
2008-03-31 22:47:00,2.03641,2.03652,2.03635,2.03652,8669674.0
2008-03-31 22:48:00,2.03652,2.03657,2.03638,2.03645,6529184.0
2008-03-31 22:49:00,2.03642,2.03647,2.0363,2.0363,10612608.0
2008-03-31 22:50:00,2.03623,2.03623,2.03572,2.03572,1935671.0
2008-03-31 22:51:00,2.03567,2.03569,2.03555,2.03564,16043360.0
2008-03-31 22:52:00,2.03575,2.03575,2.035,2.03521,7103350.0
2008-03-31 22:53:00,2.03499,2.03499,2.03485,2.03495,5534586.0
2008-03-31 22:54:00,2.03526,2.03564,2.03526,2.03553,10823322.0
2008-03-31 22:55:00,2.03548,2.03548,2.03468,2.03468,2877102.0
2008-03-31 22:56:00,2.03452,2.03485,2.03452,2.0346,8490565.0
2008-03-31 22:57:00,2.03458,2.03458,2.0342,2.0342,5896272.0
2008-03-31 22:58:00,2.0343,2.0343,2.03404,2.03414,1703932.0
2008-03-31 22:59:00,2.03399,2.03401,2.03374,2.03391,2381917.0
2008-03-31 23:00:00,2.03378,2.03378,2.03308,2.03308,4745945.0
2008-03-31 23:01:00,2.03319,2.03319,2.03247,2.03247,11684318.0
2008-03-31 23:02:00,2.03234,2.03249,2.03191,2.03249,5042507.0
2008-03-31 23:03:00,2.03258,2.03258,2.03237,2.03251,24463019.0
2008-03-31 23:04:00,2.03252,2.03269,2.0324,2.03269,7631738.0
2008-03-31 23:05:00,2.03281,2.0331,2.03279,2.0331,10060304.0
2008-03-31 23:06:00,2.03313,2.03325,2.03308,2.03314,9874780.0
2008-03-31 23:07:00,2.03314,2.03324,2.03306,2.03324,3617002.0
2008-03-31 23:08:00,2.03325,2.03334,2.03313,2.03325,1335128.0
2008-03-31 23:09:00,2.03313,2.03313,2.03255,2.03255,26584874.0
2008-03-31 23:10:00,2.0325,2.03295,2.0325,2.03295,5384887.0
2008-03-31 23:11:00,2.03301,2.03323,2.03299,2.03299,6820434.0
2008-03-31 23:12:00,2.03272,2.0339,2.03272,2.0339,3100809.0
2008-03-31 23:13:00,2.034,2.03429,2.03396,2.03429,3830714.0
2008-03-31 23:14:00,2.03446,2.0349,2.03446,2.0349,2576294.0
2008-03-31 23:15:00,2.03514,2.03553,2.03514,2.03547,2650336.0
2008-03-31 23:16:00,2.03532,2.03532,2.03502,2.03502,12819134.0
2008-03-31 23:17:00,2.035,2.035,2.03489,2.0349,8104896.0
2008-03-31 23:18:00,2.03492,2.03498,2.03485,2.03496,11923599.0
2008-03-31 23:19:00,2.03486,2.03497,2.03473,2.03497,11050849.0
2008-03-31 23:20:00,2.03516,2.03519,2.03494,2.03495,1309174.0
2008-03-31 23:21:00,2.03485,2.03494,2.03476,2.03494,2881360.0
2008-03-31 23:22:00,2.03497,2.03516,2.03491,2.03496,8657753.0
2008-03-31 23:23:00,2.03493,2.03506,2.03453,2.03495,7450631.0
2008-03-31 23:24:00,2.03495,2.03509,2.03479,2.03479,8983869.0
2008-03-31 23:25:00,2.03477,2.0349,2.03476,2.03476,4504498.0
2008-03-31 23:26:00,2.03476,2.0349,2.03476,2.0349,2233069.0
2008-03-31 23:27:00,2.03495,2.03525,2.03495,2.03525,3786623.0
2008-03-31 23:28:00,2.03545,2.03545,2.03493,2.03502,3395499.0
2008-03-31 23:29:00,2.03492,2.03493,2.03436,2.03436,12877513.0
2008-03-31 23:30:00,2.03421,2.03434,2.03413,2.03413,5101971.0
2008-03-31 23:31:00,2.03413,2.03417,2.03378,2.03412,1023278.0
2008-03-31 23:32:00,2.03406,2.03406,2.03321,2.03329,16625817.0
2008-03-31 23:33:00,2.03357,2.03369,2.03355,2.03355,5701394.0
2008-03-31 23:34:00,2.03375,2.03419,2.03375,2.03419,4872757.0
2008-03-31 23:35:00,2.03421,2.03442,2.03415,2.03425,20821339.0
2008-03-31 23:36:00,2.03421,2.03432,2.0339,2.03407,6777705.0
2008-03-31 23:37:00,2.03388,2.03388,2.03374,2.03386,12003145.0
2008-03-31 23:38:00,2.03392,2.03441,2.03392,2.03399,8035398.0
2008-03-31 23:39:00,2.03373,2.03384,2.03333,2.03384,15292096.0
2008-03-31 23:40:00,2.03386,2.03448,2.03386,2.03448,4075349.0
2008-03-31 23:41:00,2.03466,2.03485,2.03452,2.03462,13557543.0
2008-03-31 23:42:00,2.0347,2.0347,2.03433,2.03442,8019575.0
2008-03-31 23:43:00,2.03448,2.03459,2.03445,2.03458,3842018.0
2008-03-31 23:44:00,2.03449,2.03451,2.03434,2.03448,1590221.0
2008-03-31 23:45:00,2.0345,2.03457,2.03438,2.03457,5027458.0
2008-03-31 23:46:00,2.0345,2.0345,2.03419,2.03444,7823526.0
2008-03-31 23:47:00,2.03442,2.03442,2.03428,2.03428,18686756.0
2008-03-31 23:48:00,2.03427,2.03442,2.03427,2.03436,404256.0
2008-03-31 23:49:00,2.03436,2.03436,2.03389,2.03424,6715036.0
2008-03-31 23:50:00,2.03426,2.03438,2.03426,2.03438,6705858.0
2008-03-31 23:51:00,2.03446,2.03452,2.03442,2.03452,3556191.0
2008-03-31 23:52:00,2.03452,2.03452,2.0344,2.03445,34487604.0
2008-03-31 23:53:00,2.03456,2.03464,2.03428,2.03428,8884935.0
2008-03-31 23:54:00,2.03456,2.03456,2.03441,2.03447,3774871.0
2008-03-31 23:55:00,2.03439,2.03439,2.03421,2.03421,2771469.0
2008-03-31 23:56:00,2.03397,2.03397,2.03361,2.03371,4763626.0
2008-03-31 23:57:00,2.03378,2.03378,2.03322,2.03343,5908000.0
2008-03-31 23:58:00,2.03359,2.0337,2.03358,2.0337,3082376.0
2008-03-31 23:59:00,2.03373,2.03373,2.03325,2.03356,10642050.0
2008-04-01 00:00:00,2.03345,2.03345,2.03327,2.03327,12739284.0
2008-04-01 00:01:00,2.03313,2.03315,2.03164,2.03313,9915861.0
2008-04-01 00:02:00,2.033,2.033,2.03286,2.03286,408839.0
2008-04-01 00:03:00,2.03274,2.03274,2.03228,2.03228,2007609.0
2008-04-01 00:04:00,2.0323,2.03244,2.0323,2.03244,388641.0
2008-04-01 00:05:00,2.03251,2.03317,2.03251,2.03288,3794650.0
2008-04-01 00:06:00,2.03281,2.03282,2.03238,2.03238,8201282.0
2008-04-01 00:07:00,2.03213,2.03213,2.03183,2.03186,7461263.0
2008-04-01 00:08:00,2.03179,2.03179,2.0313,2.0313,5916548.0
2008-04-01 00:09:00,2.03122,2.03122,2.03111,2.03121,4102391.0
2008-04-01 00:10:00,2.03119,2.03119,2.03105,2.03105,6909051.0
2008-04-01 00:11:00,2.03105,2.03105,2.03077,2.03089,2417584.0
2008-04-01 00:12:00,2.03079,2.03098,2.03077,2.03093,22524568.0
2008-04-01 00:13:00,2.03092,2.03092,2.03076,2.03076,15595075.0
2008-04-01 00:14:00,2.03096,2.03107,2.03092,2.031,20515619.0
2008-04-01 00:15:00,2.03114,2.03134,2.03085,2.03085,3898601.0
2008-04-01 00:16:00,2.03087,2.03128,2.03087,2.03128,3384303.0
2008-04-01 00:17:00,2.03136,2.03155,2.03132,2.03132,5559198.0
2008-04-01 00:18:00,2.03134,2.03155,2.03117,2.03155,12666413.0
2008-04-01 00:19:00,2.03165,2.03165,2.03151,2.03154,27204651.0
2008-04-01 00:20:00,2.03145,2.03145,2.03085,2.03085,2667283.0
2008-04-01 00:21:00,2.03084,2.03102,2.0308,2.0308,7497980.0
2008-04-01 00:22:00,2.03067,2.03067,2.03034,2.03034,15267288.0
2008-04-01 00:23:00,2.03056,2.03061,2.03047,2.03047,11732258.0
2008-04-01 00:24:00,2.03039,2.03039,2.03013,2.03019,7693023.0
2008-04-01 00:25:00,2.0302,2.03027,2.03016,2.03016,22813503.0
2008-04-01 00:26:00,2.03015,2.03015,2.03004,2.0301,13292503.0
2008-04-01 00:27:00,2.03015,2.03031,2.03014,2.03014,3786424.0
2008-04-01 00:28:00,2.03021,2.03035,2.0301,2.03035,6297745.0
2008-04-01 00:29:00,2.03031,2.0306,2.0303,2.0306,12570574.0
2008-04-01 00:30:00,2.03078,2.03101,2.03049,2.03049,11293503.0
2008-04-01 00:31:00,2.0308,2.03121,2.0308,2.03117,1562648.0
2008-04-01 00:32:00,2.03121,2.03244,2.03118,2.03244,15536605.0
2008-04-01 00:33:00,2.03258,2.03267,2.03258,2.03259,2363067.0
2008-04-01 00:34:00,2.03264,2.03264,2.03192,2.03203,6554571.0
2008-04-01 00:35:00,2.03217,2.03239,2.03217,2.03224,5469787.0
2008-04-01 00:36:00,2.03244,2.03286,2.03244,2.03286,3684643.0
2008-04-01 00:37:00,2.03288,2.03288,2.03267,2.03267,7099865.0
2008-04-01 00:38:00,2.03244,2.03244,2.03197,2.03197,3502925.0
2008-04-01 00:39:00,2.03189,2.03189,2.0311,2.03162,13203883.0
2008-04-01 00:40:00,2.03194,2.03213,2.03194,2.03205,4207251.0
2008-04-01 00:41:00,2.03208,2.03218,2.03201,2.03218,13621325.0
2008-04-01 00:42:00,2.03212,2.03235,2.03212,2.03231,937061.0
2008-04-01 00:43:00,2.03228,2.03238,2.03226,2.03238,5655710.0
2008-04-01 00:44:00,2.03198,2.03249,2.03198,2.03249,7504882.0
2008-04-01 00:45:00,2.03253,2.03253,2.03224,2.03224,5431371.0
2008-04-01 00:46:00,2.03226,2.03229,2.03224,2.03229,10605808.0
2008-04-01 00:47:00,2.03234,2.03241,2.03229,2.03241,5948945.0
2008-04-01 00:48:00,2.03228,2.03243,2.03225,2.03243,3713286.0
2008-04-01 00:49:00,2.0324,2.03248,2.03233,2.03248,9122832.0
2008-04-01 00:50:00,2.03256,2.03263,2.03249,2.03249,3713375.0
2008-04-01 00:51:00,2.03246,2.03264,2.03245,2.03264,7094568.0
2008-04-01 00:52:00,2.03274,2.03322,2.03273,2.03322,6125999.0
2008-04-01 00:53:00,2.03322,2.0334,2.03307,2.0334,3114099.0
2008-04-01 00:54:00,2.03333,2.03333,2.03321,2.03321,193688.0
2008-04-01 00:55:00,2.03317,2.03317,2.0329,2.03303,899152.0
2008-04-01 00:56:00,2.03297,2.03299,2.03288,2.0329,7395673.0
2008-04-01 00:57:00,2.03277,2.03298,2.03264,2.03287,6325062.0
2008-04-01 00:58:00,2.03301,2.03321,2.03301,2.03321,6303554.0
2008-04-01 00:59:00,2.03328,2.03339,2.03326,2.03339,3118067.0
2008-04-01 01:00:00,2.03329,2.03375,2.03329,2.03375,21625638.0
2008-04-01 01:01:00,2.03401,2.03441,2.03401,2.03437,7356994.0
2008-04-01 01:02:00,2.03431,2.03433,2.03421,2.03425,3384460.0
2008-04-01 01:03:00,2.03424,2.03438,2.03397,2.03438,3979386.0
2008-04-01 01:04:00,2.03442,2.03445,2.03419,2.0343,4099348.0
2008-04-01 01:05:00,2.03427,2.03431,2.03407,2.03431,12111067.0
2008-04-01 01:06:00,2.03436,2.03438,2.03407,2.03407,22140361.0
2008-04-01 01:07:00,2.03408,2.03427,2.03376,2.03376,6931490.0
2008-04-01 01:08:00,2.0337,2.03374,2.0337,2.03374,1068466.0
2008-04-01 01:09:00,2.03384,2.03384,2.03375,2.03375,6451618.0
2008-04-01 01:10:00,2.0338,2.03404,2.0338,2.03404,3802648.0
2008-04-01 01:11:00,2.03409,2.03411,2.03385,2.03411,13487773.0
2008-04-01 01:12:00,2.03414,2.03415,2.034,2.034,3843257.0
2008-04-01 01:13:00,2.03386,2.03386,2.03355,2.03355,14437197.0
2008-04-01 01:14:00,2.0336,2.03373,2.03341,2.03373,4349410.0
2008-04-01 01:15:00,2.03373,2.03411,2.03373,2.03411,3866972.0
2008-04-01 01:16:00,2.03404,2.03405,2.03394,2.03395,8317175.0
2008-04-01 01:17:00,2.03376,2.03376,2.03332,2.03332,6610474.0
2008-04-01 01:18:00,2.03319,2.03356,2.03319,2.03356,5492385.0
2008-04-01 01:19:00,2.0337,2.03391,2.0337,2.03382,1214408.0
2008-04-01 01:20:00,2.03355,2.03355,2.0333,2.03338,8747583.0
2008-04-01 01:21:00,2.03325,2.03336,2.03317,2.0332,4751524.0
2008-04-01 01:22:00,2.03328,2.03328,2.03284,2.03328,35176527.0
2008-04-01 01:23:00,2.03347,2.03352,2.03332,2.03342,6281514.0
2008-04-01 01:24:00,2.03334,2.03336,2.03319,2.03336,6789513.0
2008-04-01 01:25:00,2.03341,2.03341,2.03328,2.03328,2337194.0
2008-04-01 01:26:00,2.03317,2.03328,2.03309,2.03309,7629263.0
2008-04-01 01:27:00,2.03294,2.03323,2.0328,2.03323,13026411.0
2008-04-01 01:28:00,2.03319,2.03324,2.03306,2.03324,6829387.0
2008-04-01 01:29:00,2.03305,2.03305,2.03247,2.03284,12243127.0
2008-04-01 01:30:00,2.03277,2.03298,2.03275,2.03275,2530913.0
2008-04-01 01:31:00,2.03257,2.03257,2.032,2.03241,6422865.0
2008-04-01 01:32:00,2.03249,2.03332,2.03249,2.03332,2030167.0
2008-04-01 01:33:00,2.03325,2.03325,2.03301,2.03318,10471060.0
2008-04-01 01:34:00,2.0332,2.0332,2.03246,2.03246,25888823.0
2008-04-01 01:35:00,2.03288,2.03288,2.03269,2.03285,1703549.0
2008-04-01 01:36:00,2.03303,2.03309,2.03283,2.03294,5998514.0
2008-04-01 01:37:00,2.03293,2.03316,2.03291,2.03316,1662191.0
2008-04-01 01:38:00,2.03322,2.03325,2.03307,2.03307,9165072.0
2008-04-01 01:39:00,2.03273,2.03294,2.03273,2.03291,3192524.0
2008-04-01 01:40:00,2.03305,2.03316,2.0329,2.03296,3555877.0
2008-04-01 01:41:00,2.03301,2.03306,2.0329,2.0329,12816755.0
2008-04-01 01:42:00,2.03289,2.03328,2.03289,2.03328,21146962.0
2008-04-01 01:43:00,2.0333,2.03348,2.03307,2.03348,8627438.0
2008-04-01 01:44:00,2.03363,2.03366,2.03327,2.03327,3995734.0
2008-04-01 01:45:00,2.03328,2.03344,2.03328,2.03337,3411480.0
2008-04-01 01:46:00,2.0334,2.03344,2.03327,2.03344,29182996.0
2008-04-01 01:47:00,2.03352,2.03432,2.03352,2.03432,5111265.0
2008-04-01 01:48:00,2.03427,2.03522,2.03427,2.03522,3103952.0
2008-04-01 01:49:00,2.03508,2.03512,2.03494,2.03494,15401396.0
2008-04-01 01:50:00,2.03495,2.03495,2.03463,2.03463,6555968.0
2008-04-01 01:51:00,2.03467,2.03467,2.03443,2.03443,7095774.0
2008-04-01 01:52:00,2.03439,2.03439,2.03395,2.03395,3190054.0
2008-04-01 01:53:00,2.03395,2.034,2.03361,2.03361,4476176.0
2008-04-01 01:54:00,2.03382,2.03407,2.03376,2.03387,7899418.0
2008-04-01 01:55:00,2.03391,2.03419,2.0339,2.03419,16256911.0
2008-04-01 01:56:00,2.03427,2.03429,2.03371,2.03371,9295412.0
2008-04-01 01:57:00,2.034,2.034,2.03365,2.03378,15459532.0
2008-04-01 01:58:00,2.03401,2.03453,2.03401,2.03453,9971116.0
2008-04-01 01:59:00,2.03463,2.03514,2.03458,2.03514,16205849.0
2008-04-01 02:00:00,2.03432,2.03439,2.0342,2.03439,11738256.0
2008-04-01 02:01:00,2.03428,2.03428,2.03388,2.03388,9513516.0
2008-04-01 02:02:00,2.03376,2.03385,2.03337,2.03343,15666328.0
2008-04-01 02:03:00,2.03296,2.03328,2.03296,2.03315,8625231.0
2008-04-01 02:04:00,2.03306,2.03306,2.0326,2.03266,16376457.0
2008-04-01 02:05:00,2.03264,2.03264,2.03217,2.03217,7611696.0
2008-04-01 02:06:00,2.03183,2.03214,2.03183,2.03214,4038071.0
2008-04-01 02:07:00,2.0321,2.0321,2.03185,2.03185,3475763.0
2008-04-01 02:08:00,2.03181,2.03181,2.03134,2.03134,6627847.0
2008-04-01 02:09:00,2.03139,2.03164,2.03131,2.03133,6638282.0
2008-04-01 02:10:00,2.03124,2.03128,2.03098,2.03098,14510452.0
2008-04-01 02:11:00,2.03104,2.03104,2.0306,2.0306,3101159.0
2008-04-01 02:12:00,2.03069,2.03069,2.03036,2.03045,5136950.0
2008-04-01 02:13:00,2.03036,2.03036,2.02988,2.02999,26542060.0
2008-04-01 02:14:00,2.02993,2.02993,2.02952,2.02952,3379042.0
2008-04-01 02:15:00,2.0295,2.0296,2.02935,2.02935,4206478.0
2008-04-01 02:16:00,2.02932,2.02932,2.02904,2.02904,7853836.0
2008-04-01 02:17:00,2.02902,2.02902,2.0287,2.0287,20716068.0
2008-04-01 02:18:00,2.02876,2.02876,2.02843,2.02848,12193659.0
2008-04-01 02:19:00,2.02834,2.02843,2.02814,2.02814,3344189.0
2008-04-01 02:20:00,2.02813,2.02813,2.0275,2.0275,3063842.0
2008-04-01 02:21:00,2.02771,2.02771,2.02737,2.02737,8545523.0
2008-04-01 02:22:00,2.02712,2.02712,2.02661,2.02661,1729826.0
2008-04-01 02:23:00,2.02662,2.02673,2.02648,2.02649,5614482.0
2008-04-01 02:24:00,2.02637,2.02637,2.02603,2.02604,1582636.0
2008-04-01 02:25:00,2.02544,2.02591,2.02544,2.02573,24511289.0
2008-04-01 02:26:00,2.02567,2.02567,2.02527,2.02527,10270781.0
2008-04-01 02:27:00,2.025,2.02557,2.025,2.02557,1919054.0
2008-04-01 02:28:00,2.02561,2.02613,2.02535,2.02613,5943796.0
2008-04-01 02:29:00,2.02632,2.02698,2.02632,2.02698,2430300.0
2008-04-01 02:30:00,2.02718,2.02718,2.02618,2.02618,12388066.0
2008-04-01 02:31:00,2.02602,2.02602,2.02584,2.02599,7221515.0
2008-04-01 02:32:00,2.02604,2.02604,2.02584,2.02602,13411315.0
2008-04-01 02:33:00,2.02605,2.02612,2.02578,2.02578,8277382.0
2008-04-01 02:34:00,2.0258,2.02636,2.0258,2.02636,2132477.0
2008-04-01 02:35:00,2.02639,2.02639,2.02622,2.02629,6390131.0
2008-04-01 02:36:00,2.0263,2.02641,2.02617,2.02641,6323883.0
2008-04-01 02:37:00,2.02632,2.02644,2.02616,2.02644,33941074.0
2008-04-01 02:38:00,2.02658,2.02704,2.02658,2.02697,4744881.0
2008-04-01 02:39:00,2.02706,2.02727,2.02706,2.02722,8099613.0
2008-04-01 02:40:00,2.02735,2.02741,2.02726,2.02732,1235031.0
2008-04-01 02:41:00,2.02729,2.02729,2.02712,2.02714,5764469.0
2008-04-01 02:42:00,2.02711,2.02711,2.02685,2.02711,6855204.0
2008-04-01 02:43:00,2.02722,2.02728,2.02716,2.02716,8918268.0
2008-04-01 02:44:00,2.02715,2.02715,2.02686,2.02688,3641558.0
2008-04-01 02:45:00,2.02696,2.02706,2.02685,2.02706,4186955.0
2008-04-01 02:46:00,2.02695,2.02714,2.02691,2.02694,15614534.0
2008-04-01 02:47:00,2.02696,2.02707,2.02693,2.02702,4042555.0
2008-04-01 02:48:00,2.02709,2.02776,2.02709,2.02776,14543642.0
2008-04-01 02:49:00,2.02798,2.02828,2.02796,2.02796,3881836.0
2008-04-01 02:50:00,2.02781,2.02781,2.02745,2.02745,6579254.0
2008-04-01 02:51:00,2.02729,2.02729,2.02704,2.02704,1060302.0
2008-04-01 02:52:00,2.02701,2.02701,2.02661,2.02669,6506609.0
2008-04-01 02:53:00,2.02665,2.02712,2.02665,2.02712,21640465.0
2008-04-01 02:54:00,2.02705,2.02707,2.02671,2.02671,11587320.0
2008-04-01 02:55:00,2.02662,2.02662,2.0263,2.0263,4374505.0
2008-04-01 02:56:00,2.02634,2.02634,2.02578,2.02597,3831487.0
2008-04-01 02:57:00,2.02591,2.02599,2.02582,2.02599,3307720.0
2008-04-01 02:58:00,2.02606,2.02606,2.02574,2.02584,7283431.0
2008-04-01 02:59:00,2.02589,2.02602,2.02576,2.02576,23356343.0
2008-04-01 03:00:00,2.02592,2.02623,2.02592,2.02623,3141630.0
2008-04-01 03:01:00,2.02628,2.0266,2.02625,2.0266,6152811.0
2008-04-01 03:02:00,2.02664,2.02681,2.0266,2.02672,5850580.0
2008-04-01 03:03:00,2.02679,2.02679,2.02652,2.02665,7443311.0
2008-04-01 03:04:00,2.02677,2.02677,2.02658,2.02676,963309.0
2008-04-01 03:06:00,2.02677,2.027,2.02677,2.02698,3135104.0
2008-04-01 03:07:00,2.02714,2.02719,2.02676,2.02681,5788526.0
2008-04-01 03:08:00,2.02678,2.02678,2.02664,2.02664,7141703.0
2008-04-01 03:09:00,2.02654,2.0267,2.02645,2.0267,3507487.0
2008-04-01 03:10:00,2.02686,2.02686,2.02649,2.0266,9371167.0
2008-04-01 03:11:00,2.02672,2.02689,2.02672,2.02679,3686742.0
2008-04-01 03:12:00,2.02699,2.02711,2.02699,2.02711,6030964.0
2008-04-01 03:13:00,2.02708,2.02708,2.02695,2.02695,9784857.0
2008-04-01 03:14:00,2.02686,2.02691,2.02685,2.02691,5926854.0
2008-04-01 03:15:00,2.02677,2.02691,2.02657,2.02658,7168671.0
2008-04-01 03:16:00,2.0271,2.02729,2.02709,2.02729,5835441.0
2008-04-01 03:17:00,2.02737,2.02755,2.02737,2.02747,1026015.0
2008-04-01 03:18:00,2.02754,2.02754,2.02726,2.02727,14757665.0
2008-04-01 03:19:00,2.0272,2.02771,2.02714,2.02734,4636601.0
2008-04-01 03:20:00,2.02738,2.02745,2.02706,2.02717,14176384.0
2008-04-01 03:21:00,2.02705,2.02722,2.02687,2.02689,3188825.0
2008-04-01 03:22:00,2.02707,2.0272,2.02704,2.0272,7526622.0
2008-04-01 03:23:00,2.02723,2.02745,2.02723,2.0274,3500183.0
2008-04-01 03:24:00,2.0273,2.02749,2.0273,2.02738,5686440.0
2008-04-01 03:25:00,2.02739,2.02741,2.02726,2.02726,6480692.0
2008-04-01 03:26:00,2.02724,2.02742,2.02724,2.02742,2442446.0
2008-04-01 03:27:00,2.02735,2.02735,2.02715,2.02723,15196210.0
2008-04-01 03:28:00,2.0272,2.0272,2.027,2.0271,1657631.0
2008-04-01 03:29:00,2.02678,2.02717,2.02678,2.02697,11457343.0
2008-04-01 03:30:00,2.02697,2.02734,2.02697,2.02734,13735330.0
2008-04-01 03:31:00,2.02746,2.02746,2.02729,2.02742,6803960.0
2008-04-01 03:32:00,2.02731,2.02758,2.02731,2.02758,3506921.0
2008-04-01 03:33:00,2.02749,2.02749,2.0271,2.0271,13926142.0
2008-04-01 03:34:00,2.02699,2.02699,2.02683,2.0269,22574215.0
2008-04-01 03:35:00,2.02697,2.02727,2.02697,2.02714,7861253.0
2008-04-01 03:36:00,2.027,2.027,2.02654,2.02654,12884097.0
2008-04-01 03:37:00,2.02628,2.02649,2.02628,2.02631,16569665.0
2008-04-01 03:38:00,2.02629,2.02636,2.0261,2.0261,7400297.0
2008-04-01 03:39:00,2.02618,2.02618,2.02562,2.02562,2798241.0
2008-04-01 03:40:00,2.02549,2.02549,2.02451,2.02451,27355103.0
2008-04-01 03:41:00,2.02442,2.02442,2.02416,2.02416,13718634.0
2008-04-01 03:42:00,2.02392,2.02407,2.02392,2.02399,5130303.0
2008-04-01 03:43:00,2.02396,2.02414,2.02363,2.02414,3542289.0
2008-04-01 03:44:00,2.02417,2.02421,2.02379,2.02421,3723947.0
2008-04-01 03:45:00,2.02423,2.02472,2.02423,2.02447,13878184.0
2008-04-01 03:46:00,2.02433,2.02437,2.02391,2.02414,14461307.0
2008-04-01 03:47:00,2.02425,2.02433,2.02412,2.02422,20813683.0
2008-04-01 03:48:00,2.02421,2.02421,2.02387,2.02387,2400777.0
2008-04-01 03:49:00,2.02361,2.02379,2.02358,2.02379,7288029.0
2008-04-01 03:50:00,2.02377,2.02377,2.02366,2.02367,3984451.0
2008-04-01 03:51:00,2.02377,2.02398,2.0237,2.02398,5412136.0
2008-04-01 03:52:00,2.02409,2.02429,2.02409,2.02429,7971435.0
2008-04-01 03:53:00,2.02431,2.02442,2.02423,2.02442,9009428.0
2008-04-01 03:54:00,2.02441,2.02458,2.02441,2.02458,3900347.0
2008-04-01 03:56:00,2.02462,2.02462,2.02431,2.02443,1834102.0
2008-04-01 03:58:00,2.02447,2.02447,2.02295,2.02425,9312416.0
2008-04-01 03:59:00,2.02435,2.02436,2.02434,2.02436,12200042.0
2008-04-01 04:00:00,2.02435,2.02435,2.02387,2.02431,11481334.0
2008-04-01 04:01:00,2.0242,2.0244,2.02394,2.0244,2988535.0
2008-04-01 04:02:00,2.02456,2.0247,2.02452,2.02452,5992494.0
2008-04-01 04:03:00,2.02424,2.02446,2.02421,2.02432,5077951.0
2008-04-01 04:04:00,2.0244,2.02456,2.0244,2.02456,2524336.0
2008-04-01 04:05:00,2.02458,2.02458,2.02439,2.02439,3823041.0
2008-04-01 04:06:00,2.02419,2.02438,2.02419,2.02427,8375692.0
2008-04-01 04:07:00,2.02428,2.02437,2.02424,2.02437,35488376.0
2008-04-01 04:08:00,2.02445,2.02445,2.02423,2.02427,3844531.0
2008-04-01 04:09:00,2.02427,2.02494,2.02427,2.02494,6228736.0
2008-04-01 04:10:00,2.02509,2.02547,2.02494,2.02547,6914163.0
2008-04-01 04:11:00,2.02537,2.02538,2.0252,2.0252,392787.0
2008-04-01 04:12:00,2.02507,2.02507,2.02463,2.02463,18177779.0
2008-04-01 04:14:00,2.02474,2.02491,2.02464,2.02491,4991519.0
2008-04-01 04:15:00,2.02498,2.0252,2.02495,2.02501,1473791.0
2008-04-01 04:16:00,2.02523,2.02537,2.02523,2.02528,3766314.0
2008-04-01 04:17:00,2.02518,2.02518,2.02509,2.02513,8309353.0
2008-04-01 04:18:00,2.02526,2.0253,2.02515,2.02529,14265091.0
2008-04-01 04:20:00,2.02519,2.02519,2.02483,2.02487,14623787.0
2008-04-01 04:21:00,2.02491,2.02502,2.02481,2.02502,8497672.0
2008-04-01 04:22:00,2.02519,2.02587,2.02519,2.02587,11020149.0
2008-04-01 04:23:00,2.02599,2.02618,2.02599,2.02618,1952182.0
2008-04-01 04:24:00,2.02621,2.02621,2.02581,2.02582,21675348.0
2008-04-01 04:26:00,2.02581,2.02621,2.02581,2.02621,5450142.0
2008-04-01 04:27:00,2.02614,2.02629,2.02614,2.02629,16423806.0
2008-04-01 04:28:00,2.02624,2.02624,2.02604,2.02617,1081805.0
2008-04-01 04:29:00,2.02611,2.02624,2.02611,2.02619,5165506.0
2008-04-01 04:30:00,2.02626,2.02647,2.02617,2.02617,13372286.0
2008-04-01 04:31:00,2.02621,2.02634,2.02616,2.02634,3448609.0
2008-04-01 04:32:00,2.02643,2.02654,2.0262,2.0262,4461217.0
2008-04-01 04:33:00,2.02624,2.02645,2.02624,2.02645,2291737.0
2008-04-01 04:34:00,2.02649,2.02663,2.0263,2.02663,4783369.0
2008-04-01 04:35:00,2.02661,2.02661,2.02627,2.02639,9451730.0
2008-04-01 04:36:00,2.0264,2.02657,2.02596,2.02632,7541123.0
2008-04-01 04:37:00,2.02629,2.02629,2.02616,2.02629,8365786.0
2008-04-01 04:38:00,2.02634,2.02645,2.02631,2.02645,2833196.0
2008-04-01 04:39:00,2.02656,2.02669,2.02654,2.02669,1445162.0
2008-04-01 04:40:00,2.02662,2.02662,2.02645,2.0265,12197405.0
2008-04-01 04:41:00,2.02641,2.02648,2.02635,2.02648,12888986.0
2008-04-01 04:42:00,2.02643,2.02647,2.02635,2.02644,8613067.0
2008-04-01 04:43:00,2.02646,2.02653,2.02623,2.02638,13133014.0
2008-04-01 04:44:00,2.02642,2.02656,2.0264,2.02643,2458795.0
2008-04-01 04:45:00,2.02634,2.02643,2.0262,2.0262,2403933.0
2008-04-01 04:46:00,2.02611,2.02632,2.02608,2.02632,3664703.0
2008-04-01 04:47:00,2.02638,2.02638,2.02606,2.02606,3428961.0
2008-04-01 04:48:00,2.02611,2.02616,2.02611,2.02616,6608307.0
2008-04-01 04:49:00,2.02617,2.02622,2.02616,2.02616,5033545.0
2008-04-01 04:50:00,2.0263,2.02635,2.02608,2.02629,28783965.0
2008-04-01 04:51:00,2.02625,2.02625,2.02603,2.02609,1260269.0
2008-04-01 04:52:00,2.0261,2.0262,2.026,2.02617,4009092.0
2008-04-01 04:53:00,2.0262,2.02629,2.02613,2.02627,9183278.0
2008-04-01 04:54:00,2.02627,2.02627,2.02604,2.02617,9905773.0
2008-04-01 04:55:00,2.02614,2.02624,2.02598,2.02624,8006439.0
2008-04-01 04:56:00,2.02619,2.02619,2.02593,2.02619,24576067.0
2008-04-01 04:58:00,2.02616,2.0264,2.02616,2.02631,12863942.0
2008-04-01 04:59:00,2.02611,2.02621,2.02603,2.02611,5010499.0
2008-04-01 05:00:00,2.02608,2.02608,2.02577,2.02579,2226089.0
2008-04-01 05:02:00,2.02582,2.02608,2.02582,2.02608,5526029.0
2008-04-01 05:03:00,2.02604,2.02604,2.02588,2.02601,9158198.0
2008-04-01 05:04:00,2.02625,2.0264,2.02622,2.02625,2662997.0
2008-04-01 05:06:00,2.02602,2.02602,2.02581,2.02585,5372343.0
2008-04-01 05:07:00,2.02583,2.02583,2.02523,2.02568,6624407.0
2008-04-01 05:08:00,2.02553,2.02553,2.02528,2.02553,16481760.0
2008-04-01 05:09:00,2.02549,2.0256,2.0254,2.0256,1766928.0
2008-04-01 05:10:00,2.0255,2.02559,2.02541,2.02557,9847462.0
2008-04-01 05:11:00,2.02556,2.02562,2.02541,2.02562,6374911.0
2008-04-01 05:12:00,2.02565,2.02566,2.02552,2.02566,8249761.0
2008-04-01 05:13:00,2.02563,2.02563,2.02543,2.02543,3708010.0
2008-04-01 05:14:00,2.02545,2.02545,2.02517,2.02517,10456812.0
2008-04-01 05:15:00,2.02501,2.02501,2.0248,2.02488,25854246.0
2008-04-01 05:16:00,2.025,2.02523,2.025,2.02505,6442125.0
2008-04-01 05:17:00,2.02501,2.02501,2.02468,2.02496,1616629.0
2008-04-01 05:18:00,2.02512,2.02523,2.02512,2.02521,2198546.0
2008-04-01 05:19:00,2.0253,2.02548,2.0253,2.02548,2023857.0
2008-04-01 05:20:00,2.02546,2.02554,2.02544,2.02554,36003150.0
2008-04-01 05:21:00,2.02535,2.02561,2.02535,2.02558,10472651.0
2008-04-01 05:22:00,2.02562,2.02562,2.02546,2.02546,1328848.0
2008-04-01 05:23:00,2.02552,2.02564,2.02527,2.0256,4516534.0
2008-04-01 05:24:00,2.0256,2.0257,2.0256,2.02563,3433838.0
2008-04-01 05:25:00,2.02552,2.02571,2.02526,2.02556,20826001.0
2008-04-01 05:26:00,2.0255,2.02557,2.02531,2.02531,7126147.0
2008-04-01 05:27:00,2.02524,2.02527,2.02506,2.02506,12574634.0
2008-04-01 05:28:00,2.02511,2.02543,2.02511,2.02543,4928840.0
2008-04-01 05:29:00,2.0255,2.02555,2.02546,2.02546,10015011.0
2008-04-01 05:30:00,2.02538,2.02553,2.02538,2.0255,8835533.0
2008-04-01 05:31:00,2.02549,2.02551,2.02537,2.02539,8633408.0
2008-04-01 05:32:00,2.02537,2.02553,2.02515,2.02553,2080107.0
2008-04-01 05:33:00,2.02567,2.0259,2.02564,2.02564,3275791.0
2008-04-01 05:34:00,2.02566,2.02579,2.02566,2.02568,4320380.0
2008-04-01 05:35:00,2.0255,2.0255,2.02468,2.02539,30043587.0
2008-04-01 05:36:00,2.02553,2.02555,2.02536,2.02546,4143119.0
2008-04-01 05:37:00,2.02546,2.02556,2.02543,2.02556,6840128.0
2008-04-01 05:38:00,2.02554,2.02554,2.02528,2.02547,5368987.0
2008-04-01 05:39:00,2.02559,2.02577,2.02558,2.02577,8920858.0
2008-04-01 05:40:00,2.02581,2.02592,2.02581,2.02591,6415506.0
2008-04-01 05:41:00,2.02582,2.02615,2.02571,2.02615,3164408.0
2008-04-01 05:42:00,2.02601,2.02612,2.02573,2.02573,8550923.0
2008-04-01 05:43:00,2.02585,2.02609,2.02583,2.026,2445400.0
2008-04-01 05:44:00,2.02579,2.02617,2.02579,2.02615,5088487.0
2008-04-01 05:45:00,2.02618,2.02635,2.02614,2.02614,4826097.0
2008-04-01 05:46:00,2.02609,2.02609,2.02597,2.02598,31962535.0
2008-04-01 05:47:00,2.02603,2.02619,2.02596,2.02619,3284261.0
2008-04-01 05:48:00,2.02627,2.0264,2.02627,2.02629,3212188.0
2008-04-01 05:49:00,2.02623,2.02639,2.02623,2.02629,10997862.0
2008-04-01 05:50:00,2.02637,2.02639,2.02625,2.02627,20834482.0
2008-04-01 05:51:00,2.02624,2.02624,2.0261,2.02616,2935392.0
2008-04-01 05:52:00,2.02615,2.0263,2.02615,2.0263,10358915.0
2008-04-01 05:53:00,2.02628,2.02667,2.02628,2.02667,3072368.0
2008-04-01 05:54:00,2.02678,2.0268,2.0263,2.02632,4452327.0
2008-04-01 05:55:00,2.02639,2.02639,2.02633,2.02638,4818616.0
2008-04-01 05:56:00,2.02618,2.02618,2.0258,2.02603,5668940.0
2008-04-01 05:57:00,2.02609,2.02617,2.02565,2.02597,16245219.0
2008-04-01 05:58:00,2.02612,2.02642,2.02612,2.02616,7113151.0
2008-04-01 05:59:00,2.02587,2.02587,2.02543,2.02556,4556353.0
2008-04-01 06:00:00,2.02563,2.02575,2.02556,2.02556,8463978.0
2008-04-01 06:01:00,2.02568,2.02581,2.02559,2.02581,7061864.0
2008-04-01 06:02:00,2.02589,2.02605,2.02589,2.02602,6009624.0
2008-04-01 06:03:00,2.02587,2.0259,2.02558,2.0259,2410531.0
2008-04-01 06:04:00,2.02602,2.02608,2.02583,2.02583,4386845.0
2008-04-01 06:05:00,2.02569,2.0257,2.02558,2.0256,7066359.0
2008-04-01 06:06:00,2.02566,2.02566,2.02554,2.02554,1492202.0
2008-04-01 06:07:00,2.02562,2.02574,2.02562,2.02573,4044849.0
2008-04-01 06:08:00,2.0258,2.02589,2.02571,2.02589,7101393.0
2008-04-01 06:09:00,2.02587,2.02587,2.02562,2.02573,8802046.0
2008-04-01 06:10:00,2.02572,2.02579,2.02566,2.02574,14212516.0
2008-04-01 06:11:00,2.02559,2.02581,2.02552,2.02552,7129196.0
2008-04-01 06:12:00,2.02565,2.02565,2.02539,2.02545,2407572.0
2008-04-01 06:13:00,2.02539,2.02547,2.02516,2.02516,7491428.0
2008-04-01 06:14:00,2.02516,2.02545,2.02516,2.02533,8221237.0
2008-04-01 06:15:00,2.02528,2.02545,2.02517,2.02545,6548842.0
2008-04-01 06:16:00,2.02549,2.02549,2.02521,2.02544,4384488.0
2008-04-01 06:17:00,2.02542,2.02567,2.02538,2.02567,3390245.0
2008-04-01 06:18:00,2.0255,2.0255,2.02486,2.02523,43227381.0
2008-04-01 06:19:00,2.02534,2.0256,2.02529,2.02559,1800871.0
2008-04-01 06:20:00,2.0256,2.0256,2.02541,2.02541,10286625.0
2008-04-01 06:21:00,2.0255,2.02576,2.0255,2.02576,2520689.0
2008-04-01 06:22:00,2.02585,2.02601,2.02585,2.02601,3350334.0
2008-04-01 06:23:00,2.0258,2.02609,2.0258,2.02599,10552049.0
2008-04-01 06:24:00,2.02595,2.02595,2.02552,2.02552,9371620.0
2008-04-01 06:25:00,2.02575,2.02609,2.02575,2.02609,5283648.0
2008-04-01 06:26:00,2.02611,2.02626,2.02604,2.02624,2399901.0
2008-04-01 06:27:00,2.02615,2.02615,2.02593,2.02613,8618824.0
2008-04-01 06:28:00,2.02618,2.02627,2.02482,2.0262,2067073.0
2008-04-01 06:29:00,2.02615,2.02636,2.02615,2.02636,7005817.0
2008-04-01 06:30:00,2.02634,2.02634,2.02604,2.02604,2840259.0
2008-04-01 06:31:00,2.02586,2.02586,2.02563,2.02568,4962613.0
2008-04-01 06:32:00,2.02572,2.0258,2.02556,2.02556,10004846.0
2008-04-01 06:33:00,2.02554,2.02559,2.02536,2.02554,667779.0
2008-04-01 06:34:00,2.02558,2.02569,2.02548,2.02548,1084362.0
2008-04-01 06:35:00,2.02531,2.02532,2.02507,2.02527,5177456.0
2008-04-01 06:36:00,2.02536,2.02559,2.02529,2.02559,24201635.0
2008-04-01 06:37:00,2.02545,2.02548,2.02444,2.02444,6363271.0
2008-04-01 06:38:00,2.02439,2.02459,2.02436,2.02459,2995209.0
2008-04-01 06:39:00,2.02467,2.02478,2.02467,2.02476,4061944.0
2008-04-01 06:40:00,2.02485,2.02488,2.02447,2.02447,2697486.0
2008-04-01 06:41:00,2.02437,2.02437,2.02404,2.02407,6635593.0
2008-04-01 06:42:00,2.02412,2.02422,2.02409,2.02419,1959309.0
2008-04-01 06:43:00,2.02439,2.02495,2.02439,2.02486,10917971.0
2008-04-01 06:44:00,2.02491,2.02524,2.02483,2.02524,9826038.0
2008-04-01 06:45:00,2.0253,2.02544,2.02529,2.02541,4579367.0
2008-04-01 06:46:00,2.02539,2.02544,2.02537,2.02544,1809169.0
2008-04-01 06:47:00,2.02543,2.02563,2.0254,2.02553,17855495.0
2008-04-01 06:48:00,2.02554,2.02575,2.02548,2.02575,19462572.0
2008-04-01 06:49:00,2.02546,2.02608,2.02546,2.02608,2376008.0
2008-04-01 06:50:00,2.02605,2.02666,2.02605,2.02666,4864086.0
2008-04-01 06:51:00,2.0269,2.02693,2.02686,2.02687,7714123.0
2008-04-01 06:52:00,2.02669,2.02669,2.02608,2.02609,5866024.0
2008-04-01 06:53:00,2.02609,2.02618,2.02579,2.02618,9147112.0
2008-04-01 06:54:00,2.02623,2.02648,2.02605,2.02648,10337997.0
2008-04-01 06:55:00,2.02636,2.02645,2.02622,2.02642,8021783.0
2008-04-01 06:56:00,2.02628,2.02637,2.02616,2.02637,9541811.0
2008-04-01 06:57:00,2.02625,2.02674,2.02625,2.02674,6679424.0
2008-04-01 06:58:00,2.02669,2.02718,2.02669,2.02718,3010570.0
2008-04-01 06:59:00,2.02709,2.02715,2.02694,2.02715,8095880.0
2008-04-01 07:00:00,2.02722,2.02748,2.02722,2.02746,7467927.0
2008-04-01 07:01:00,2.02744,2.02749,2.0271,2.0271,3914984.0
2008-04-01 07:02:00,2.02723,2.02723,2.027,2.02701,9223922.0
2008-04-01 07:03:00,2.0271,2.02772,2.0271,2.02772,2349491.0
2008-04-01 07:04:00,2.02788,2.02789,2.02771,2.02789,19336418.0
2008-04-01 07:05:00,2.02799,2.02818,2.02799,2.02818,6513140.0
2008-04-01 07:06:00,2.02824,2.02865,2.02824,2.02865,2510160.0
2008-04-01 07:07:00,2.02854,2.02871,2.02854,2.02865,12203672.0
2008-04-01 07:08:00,2.02864,2.029,2.02864,2.02894,8372515.0
2008-04-01 07:09:00,2.02884,2.02884,2.02838,2.02841,1803795.0
2008-04-01 07:10:00,2.02839,2.0284,2.0282,2.0282,5476842.0
2008-04-01 07:11:00,2.02816,2.02816,2.02666,2.02813,6994005.0
2008-04-01 07:12:00,2.02807,2.02813,2.02773,2.02794,20183388.0
2008-04-01 07:13:00,2.02802,2.02824,2.02802,2.02824,3041779.0
2008-04-01 07:14:00,2.02824,2.02824,2.02799,2.02799,6615460.0
2008-04-01 07:15:00,2.02799,2.02799,2.02771,2.0278,7665302.0
2008-04-01 07:16:00,2.02773,2.02773,2.02735,2.02735,16365218.0
2008-04-01 07:17:00,2.02731,2.02744,2.02731,2.02744,11392119.0
2008-04-01 07:18:00,2.02745,2.02745,2.02723,2.02737,13125762.0
2008-04-01 07:19:00,2.02747,2.02791,2.02738,2.02791,8635250.0
2008-04-01 07:20:00,2.02805,2.02848,2.02805,2.02848,1521784.0
2008-04-01 07:21:00,2.02855,2.02876,2.02843,2.02843,9729260.0
2008-04-01 07:22:00,2.02828,2.0283,2.02793,2.02793,1432407.0
2008-04-01 07:23:00,2.02804,2.02842,2.02766,2.02842,10518087.0
2008-04-01 07:24:00,2.0285,2.02857,2.02834,2.02857,8258183.0
2008-04-01 07:25:00,2.02852,2.02852,2.02799,2.02814,1939303.0
2008-04-01 07:26:00,2.0282,2.02826,2.02809,2.0281,4129235.0
2008-04-01 07:27:00,2.0281,2.0281,2.02789,2.02796,27043162.0
2008-04-01 07:28:00,2.02794,2.02794,2.02768,2.0278,3137659.0
2008-04-01 07:29:00,2.02777,2.02787,2.02774,2.02787,6858074.0
2008-04-01 07:30:00,2.02794,2.02812,2.02794,2.02812,13597821.0
2008-04-01 07:31:00,2.02822,2.02822,2.02801,2.02813,14595939.0
2008-04-01 07:32:00,2.02817,2.02817,2.0279,2.0279,2747239.0
2008-04-01 07:33:00,2.02779,2.02779,2.02709,2.02709,2201055.0
2008-04-01 07:34:00,2.02706,2.02706,2.02597,2.02597,1952625.0
2008-04-01 07:35:00,2.02602,2.02631,2.02602,2.02623,3400650.0
2008-04-01 07:36:00,2.02607,2.02607,2.0257,2.0258,6774044.0
2008-04-01 07:37:00,2.02587,2.0259,2.02565,2.02565,12348420.0
2008-04-01 07:38:00,2.02543,2.02543,2.02493,2.0251,4606695.0
2008-04-01 07:39:00,2.02486,2.02486,2.02453,2.02454,668669.0
2008-04-01 07:40:00,2.02436,2.02446,2.02414,2.02414,4962258.0
2008-04-01 07:41:00,2.02411,2.02411,2.02384,2.02384,14010862.0
2008-04-01 07:42:00,2.02392,2.02427,2.02392,2.02427,4555995.0
2008-04-01 07:43:00,2.02411,2.02411,2.02359,2.02359,3506193.0
2008-04-01 07:44:00,2.02378,2.02423,2.02378,2.02423,8897821.0
2008-04-01 07:45:00,2.02442,2.02454,2.02426,2.02431,19744716.0
2008-04-01 07:46:00,2.02442,2.02513,2.02442,2.02513,5045204.0
2008-04-01 07:47:00,2.02514,2.02525,2.02489,2.02525,6241286.0
2008-04-01 07:48:00,2.02542,2.02588,2.02542,2.02588,1363940.0
2008-04-01 07:49:00,2.02598,2.02619,2.02597,2.02597,2749790.0
2008-04-01 07:50:00,2.02597,2.02608,2.02595,2.02608,2372804.0
2008-04-01 07:51:00,2.02618,2.02663,2.02618,2.02653,3071853.0
2008-04-01 07:52:00,2.02659,2.02699,2.02659,2.02679,8744922.0
2008-04-01 07:53:00,2.02649,2.02652,2.0262,2.0262,12938816.0
2008-04-01 07:54:00,2.02615,2.02619,2.02574,2.0261,21276547.0
2008-04-01 07:55:00,2.0262,2.0262,2.02574,2.02588,3527132.0
2008-04-01 07:56:00,2.0258,2.0258,2.02542,2.02542,3370576.0
2008-04-01 07:57:00,2.02548,2.02548,2.02494,2.0251,7171778.0
2008-04-01 07:58:00,2.02527,2.02569,2.02519,2.02569,1214597.0
2008-04-01 07:59:00,2.02571,2.02611,2.02571,2.02611,11874244.0
2008-04-01 08:00:00,2.02602,2.02649,2.02602,2.02648,3711880.0
2008-04-01 08:01:00,2.0265,2.02707,2.0265,2.02707,3537863.0
2008-04-01 08:02:00,2.02695,2.02695,2.02616,2.02616,2232240.0
2008-04-01 08:03:00,2.02607,2.02618,2.02603,2.02618,3747842.0
2008-04-01 08:04:00,2.02617,2.02654,2.02617,2.02641,18241176.0
2008-04-01 08:05:00,2.02639,2.0267,2.02639,2.02663,1272386.0
2008-04-01 08:06:00,2.02686,2.02746,2.02686,2.02738,3082408.0
2008-04-01 08:07:00,2.02755,2.02787,2.02755,2.02787,7761428.0
2008-04-01 08:08:00,2.02791,2.02833,2.02782,2.02833,5799542.0
2008-04-01 08:09:00,2.02842,2.02868,2.0283,2.02868,20242859.0
2008-04-01 08:10:00,2.02872,2.02917,2.0287,2.02871,807100.0
2008-04-01 08:11:00,2.02892,2.02931,2.02886,2.02931,1649576.0
2008-04-01 08:12:00,2.02934,2.03037,2.02934,2.03037,1986552.0
2008-04-01 08:13:00,2.03044,2.03087,2.03044,2.03068,2889442.0
2008-04-01 08:14:00,2.0305,2.0305,2.02936,2.02999,15114987.0
2008-04-01 08:15:00,2.02998,2.03014,2.02982,2.03014,5151012.0
2008-04-01 08:16:00,2.0303,2.03057,2.0303,2.03057,4380019.0
2008-04-01 08:17:00,2.03061,2.03066,2.03057,2.03058,4721485.0
2008-04-01 08:18:00,2.03044,2.03044,2.03026,2.03044,1386520.0
2008-04-01 08:19:00,2.03073,2.0312,2.03073,2.0312,2432853.0
2008-04-01 08:20:00,2.03123,2.03123,2.03066,2.0309,18052757.0
2008-04-01 08:21:00,2.0307,2.0307,2.03018,2.03018,2385849.0
2008-04-01 08:22:00,2.03009,2.03009,2.02986,2.03009,43765991.0
2008-04-01 08:23:00,2.03022,2.03056,2.03022,2.03047,7043348.0
2008-04-01 08:24:00,2.03066,2.03086,2.03064,2.03064,9445213.0
2008-04-01 08:25:00,2.03062,2.03062,2.02994,2.02994,1859533.0
2008-04-01 08:26:00,2.02989,2.02989,2.02952,2.02952,19931746.0
2008-04-01 08:27:00,2.0297,2.03005,2.0297,2.02986,4285816.0
2008-04-01 08:28:00,2.02979,2.03011,2.02975,2.02975,5281593.0
2008-04-01 08:29:00,2.02974,2.03029,2.02974,2.03027,2286177.0
2008-04-01 08:30:00,2.03031,2.03031,2.02997,2.03022,41822634.0
2008-04-01 08:31:00,2.03033,2.03057,2.03033,2.03056,13045885.0
2008-04-01 08:32:00,2.03052,2.03052,2.03018,2.03018,3259379.0
2008-04-01 08:33:00,2.02994,2.02994,2.02961,2.02975,11117557.0
2008-04-01 08:34:00,2.02975,2.03015,2.02975,2.03011,8945291.0
2008-04-01 08:35:00,2.03021,2.03026,2.02997,2.02997,5777886.0
2008-04-01 08:36:00,2.02977,2.02977,2.02946,2.02946,3803372.0
2008-04-01 08:37:00,2.02955,2.03021,2.02955,2.02958,2841315.0
2008-04-01 08:38:00,2.0297,2.03049,2.0297,2.03049,2512925.0
2008-04-01 08:39:00,2.03073,2.03073,2.03034,2.03034,2904553.0
2008-04-01 08:40:00,2.03031,2.03031,2.03018,2.03018,3772373.0
2008-04-01 08:41:00,2.03046,2.03096,2.03046,2.03096,1855087.0
2008-04-01 08:42:00,2.03097,2.03117,2.03092,2.03117,3635646.0
2008-04-01 08:43:00,2.03137,2.03137,2.03071,2.03074,5658639.0
2008-04-01 08:44:00,2.0306,2.03081,2.03043,2.03081,22465845.0
2008-04-01 08:45:00,2.03048,2.03109,2.03048,2.03109,7184338.0
2008-04-01 08:46:00,2.03111,2.03152,2.03102,2.03152,5409251.0
2008-04-01 08:47:00,2.0315,2.0315,2.03113,2.03113,3589367.0
2008-04-01 08:48:00,2.03113,2.03129,2.03109,2.03129,8401185.0
2008-04-01 08:49:00,2.03134,2.03147,2.03133,2.03147,1594986.0
2008-04-01 08:50:00,2.03162,2.03176,2.03151,2.03151,7054029.0
2008-04-01 08:51:00,2.03165,2.03173,2.03129,2.03129,1896860.0
2008-04-01 08:52:00,2.03125,2.03135,2.03125,2.03125,5974821.0
2008-04-01 08:53:00,2.03136,2.03149,2.03136,2.03136,9823992.0
2008-04-01 08:54:00,2.03121,2.03121,2.03072,2.03072,7520668.0
2008-04-01 08:55:00,2.03055,2.03072,2.03049,2.03072,9643185.0
2008-04-01 08:56:00,2.03071,2.03082,2.0306,2.03082,2629591.0
2008-04-01 08:57:00,2.03084,2.03084,2.03057,2.03064,12884865.0
2008-04-01 08:58:00,2.03065,2.0307,2.03038,2.03038,1878690.0
2008-04-01 08:59:00,2.03015,2.03015,2.02986,2.02997,18807519.0
2008-04-01 09:00:00,2.0301,2.03023,2.02995,2.03023,10461041.0
2008-04-01 09:01:00,2.03027,2.03037,2.0302,2.03025,22833979.0
2008-04-01 09:02:00,2.03034,2.03045,2.03017,2.03017,1224048.0
2008-04-01 09:03:00,2.03012,2.03039,2.03012,2.03039,1950952.0
2008-04-01 09:04:00,2.03028,2.03028,2.02982,2.02982,11773715.0
2008-04-01 09:05:00,2.0298,2.0298,2.02964,2.0297,2649952.0
2008-04-01 09:06:00,2.02958,2.02962,2.02947,2.02957,445718.0
2008-04-01 09:07:00,2.02933,2.02933,2.02893,2.02893,3911311.0
2008-04-01 09:08:00,2.02887,2.02918,2.02887,2.02918,13890503.0
2008-04-01 09:09:00,2.0291,2.0291,2.02839,2.02857,9541659.0
2008-04-01 09:10:00,2.0286,2.02881,2.02804,2.02804,5495443.0
2008-04-01 09:11:00,2.02798,2.02798,2.02787,2.02797,15482282.0
2008-04-01 09:12:00,2.02787,2.02808,2.02783,2.02808,25343155.0
2008-04-01 09:13:00,2.0283,2.02849,2.0283,2.02839,4482669.0
2008-04-01 09:14:00,2.02836,2.02889,2.02836,2.02878,4395776.0
2008-04-01 09:15:00,2.02874,2.02874,2.02856,2.02856,8954844.0
2008-04-01 09:16:00,2.02883,2.02944,2.02883,2.02944,17278197.0
2008-04-01 09:17:00,2.02978,2.03008,2.02965,2.02998,13389145.0
2008-04-01 09:18:00,2.03009,2.03029,2.03009,2.03013,5509468.0
2008-04-01 09:19:00,2.03012,2.03032,2.03012,2.03029,32973854.0
2008-04-01 09:20:00,2.0304,2.03055,2.0304,2.03054,1411295.0
2008-04-01 09:21:00,2.03039,2.03066,2.03018,2.03066,491676.0
2008-04-01 09:22:00,2.03068,2.03093,2.03068,2.03093,6304376.0
2008-04-01 09:23:00,2.03102,2.03134,2.03038,2.03038,20079437.0
2008-04-01 09:24:00,2.03041,2.03136,2.03041,2.03121,7896138.0
2008-04-01 09:25:00,2.03106,2.03137,2.03106,2.03137,1484985.0
2008-04-01 09:26:00,2.03084,2.03122,2.03071,2.03122,2477087.0
2008-04-01 09:27:00,2.03105,2.03105,2.03051,2.03051,6105733.0
2008-04-01 09:28:00,2.03033,2.03082,2.03033,2.03082,35110660.0
2008-04-01 09:29:00,2.03079,2.031,2.03078,2.03086,3205668.0
2008-04-01 09:30:00,2.03075,2.03129,2.03075,2.03129,3472800.0
2008-04-01 09:31:00,2.03143,2.03165,2.03143,2.03146,11198525.0
2008-04-01 09:32:00,2.03141,2.03147,2.03135,2.03147,1818336.0
2008-04-01 09:33:00,2.03137,2.03137,2.0311,2.03117,8750279.0
2008-04-01 09:34:00,2.03105,2.03124,2.03089,2.03124,9660871.0
2008-04-01 09:35:00,2.03114,2.03118,2.03096,2.03118,3740591.0
2008-04-01 09:36:00,2.03118,2.03118,2.03092,2.03115,7660892.0
2008-04-01 09:37:00,2.03109,2.03109,2.03061,2.03061,35403393.0
2008-04-01 09:38:00,2.03055,2.03055,2.0301,2.03018,35011725.0
2008-04-01 09:39:00,2.03026,2.03034,2.03014,2.03034,5629101.0
2008-04-01 09:40:00,2.03036,2.03067,2.0302,2.03067,5807237.0
2008-04-01 09:41:00,2.0308,2.03082,2.03054,2.03066,2524582.0
2008-04-01 09:42:00,2.03091,2.0312,2.03089,2.0312,5857999.0
2008-04-01 09:43:00,2.03144,2.03159,2.03119,2.03119,2881901.0
2008-04-01 09:44:00,2.03104,2.03104,2.03057,2.03062,6132034.0
2008-04-01 09:45:00,2.03044,2.03051,2.0299,2.0299,17206171.0
2008-04-01 09:46:00,2.02962,2.02962,2.0293,2.02949,1631048.0
2008-04-01 09:47:00,2.02943,2.02947,2.02931,2.02947,42108889.0
2008-04-01 09:48:00,2.0296,2.03014,2.0296,2.03014,20951551.0
2008-04-01 09:49:00,2.02999,2.03033,2.02999,2.03033,7817458.0
2008-04-01 09:50:00,2.03041,2.03089,2.03041,2.03084,2231540.0
2008-04-01 09:51:00,2.03073,2.03073,2.03037,2.03039,25221028.0
2008-04-01 09:52:00,2.03032,2.03042,2.03019,2.03027,16180695.0
2008-04-01 09:53:00,2.03024,2.03035,2.02986,2.02986,5567624.0
2008-04-01 09:54:00,2.02998,2.03007,2.02971,2.02971,9467808.0
2008-04-01 09:55:00,2.02969,2.03003,2.02959,2.03003,3285272.0
2008-04-01 09:56:00,2.03008,2.03037,2.03008,2.03022,2659381.0
2008-04-01 09:57:00,2.03033,2.03033,2.02994,2.03003,4407091.0
2008-04-01 09:58:00,2.02991,2.03017,2.02991,2.03006,3604967.0
2008-04-01 09:59:00,2.02995,2.02995,2.02959,2.02959,7501250.0
2008-04-01 10:00:00,2.02958,2.02979,2.02952,2.02979,44871329.0
2008-04-01 10:01:00,2.02962,2.02962,2.02932,2.02932,5699496.0
2008-04-01 10:02:00,2.02964,2.02998,2.02964,2.02993,4084211.0
2008-04-01 10:03:00,2.02996,2.03023,2.02996,2.03017,6291272.0
2008-04-01 10:04:00,2.03004,2.03004,2.02983,2.02991,20407066.0
2008-04-01 10:05:00,2.0299,2.0299,2.02975,2.02978,3197390.0
2008-04-01 10:06:00,2.02984,2.03006,2.02982,2.02982,21740101.0
2008-04-01 10:07:00,2.02989,2.03013,2.02959,2.03013,15035761.0
2008-04-01 10:08:00,2.03013,2.03013,2.02978,2.02985,2881086.0
2008-04-01 10:09:00,2.02989,2.02999,2.02982,2.02999,1201625.0
2008-04-01 10:10:00,2.02997,2.03014,2.02997,2.03014,5542790.0
2008-04-01 10:11:00,2.03023,2.03064,2.03023,2.03054,15487400.0
2008-04-01 10:12:00,2.03053,2.03067,2.03043,2.03043,384025.0
2008-04-01 10:13:00,2.03035,2.03039,2.03017,2.03017,9969279.0
2008-04-01 10:14:00,2.02998,2.02998,2.02957,2.02957,10808022.0
2008-04-01 10:15:00,2.02927,2.02935,2.02861,2.02861,12236448.0
2008-04-01 10:16:00,2.02843,2.02874,2.02839,2.02874,39585711.0
2008-04-01 10:17:00,2.02888,2.02905,2.02884,2.02904,8690403.0
2008-04-01 10:18:00,2.02888,2.02897,2.02886,2.0289,5614396.0
2008-04-01 10:19:00,2.02879,2.02898,2.02871,2.02898,4083707.0
2008-04-01 10:20:00,2.02897,2.02905,2.0289,2.02905,5996284.0
2008-04-01 10:21:00,2.02889,2.02899,2.02886,2.02886,9997992.0
2008-04-01 10:22:00,2.02884,2.02904,2.02871,2.02904,12905481.0
2008-04-01 10:23:00,2.02895,2.02906,2.02864,2.02891,18562184.0
2008-04-01 10:24:00,2.02906,2.02961,2.02906,2.02961,7914471.0
2008-04-01 10:25:00,2.02972,2.0298,2.02966,2.0298,9717908.0
2008-04-01 10:26:00,2.02979,2.02995,2.02976,2.02976,4056344.0
2008-04-01 10:27:00,2.02971,2.02971,2.02932,2.02932,11655157.0
2008-04-01 10:28:00,2.02928,2.02928,2.02869,2.02903,12120158.0
2008-04-01 10:29:00,2.02876,2.02897,2.02858,2.02897,6525800.0
2008-04-01 10:30:00,2.02926,2.0296,2.02906,2.02906,1420547.0
2008-04-01 10:31:00,2.02877,2.02877,2.02836,2.02841,33259517.0
2008-04-01 10:32:00,2.02833,2.02833,2.02785,2.02804,4063683.0
2008-04-01 10:33:00,2.02802,2.02805,2.02779,2.02779,2585108.0
2008-04-01 10:34:00,2.02777,2.0285,2.02777,2.0285,1381002.0
2008-04-01 10:35:00,2.02855,2.02874,2.0285,2.0287,7265241.0
2008-04-01 10:36:00,2.02864,2.02888,2.02847,2.02865,1774179.0
2008-04-01 10:37:00,2.02863,2.02927,2.02863,2.02927,3110733.0
2008-04-01 10:38:00,2.02949,2.02949,2.02894,2.02931,8263745.0
2008-04-01 10:39:00,2.02916,2.02917,2.02792,2.02792,5098322.0
2008-04-01 10:40:00,2.02792,2.02792,2.02775,2.02775,27244425.0
2008-04-01 10:41:00,2.02781,2.02806,2.02779,2.02806,6032819.0
2008-04-01 10:42:00,2.02813,2.02852,2.02813,2.02847,7800600.0
2008-04-01 10:43:00,2.02854,2.02917,2.02854,2.02913,2301192.0
2008-04-01 10:44:00,2.02914,2.02924,2.02898,2.02924,5037199.0
2008-04-01 10:45:00,2.02935,2.02961,2.02935,2.02961,7694153.0
2008-04-01 10:46:00,2.02964,2.02964,2.02928,2.02928,12734332.0
2008-04-01 10:47:00,2.02927,2.02953,2.02921,2.02929,3296878.0
2008-04-01 10:48:00,2.02924,2.02924,2.02911,2.02913,5460140.0
2008-04-01 10:49:00,2.02901,2.02927,2.02901,2.02904,12312466.0
2008-04-01 10:50:00,2.02894,2.02898,2.02879,2.02879,4532585.0
2008-04-01 10:51:00,2.0286,2.0286,2.02788,2.02788,2170466.0
2008-04-01 10:52:00,2.0279,2.02809,2.0279,2.02807,1985059.0
2008-04-01 10:53:00,2.02834,2.02896,2.02834,2.02896,11251506.0
2008-04-01 10:54:00,2.02901,2.02925,2.02901,2.02925,14142842.0
2008-04-01 10:55:00,2.02931,2.02976,2.02931,2.02976,25532278.0
2008-04-01 10:56:00,2.02961,2.02982,2.02942,2.02942,1920074.0
2008-04-01 10:57:00,2.02934,2.02934,2.02907,2.02907,11553025.0
2008-04-01 10:58:00,2.02916,2.02971,2.02916,2.02971,61253358.0
2008-04-01 10:59:00,2.02976,2.03015,2.02976,2.02989,9776425.0
2008-04-01 11:00:00,2.02984,2.02986,2.02971,2.02971,2996777.0
2008-04-01 11:01:00,2.02967,2.02985,2.02967,2.02985,25887824.0
2008-04-01 11:02:00,2.03,2.03021,2.03,2.03021,18485827.0
2008-04-01 11:03:00,2.03021,2.03021,2.02999,2.03001,10675748.0
2008-04-01 11:04:00,2.02975,2.02993,2.02969,2.02971,2841347.0
2008-04-01 11:05:00,2.02975,2.02982,2.02965,2.02968,2960739.0
2008-04-01 11:06:00,2.02953,2.02982,2.02923,2.02923,2425070.0
2008-04-01 11:07:00,2.02909,2.02909,2.02834,2.02837,40642824.0
2008-04-01 11:08:00,2.02832,2.02832,2.02795,2.02795,9243094.0
2008-04-01 11:09:00,2.02767,2.02779,2.02766,2.02773,5925049.0
2008-04-01 11:10:00,2.02767,2.02792,2.02767,2.02774,3819699.0
2008-04-01 11:11:00,2.02766,2.02795,2.02766,2.02795,1074486.0
2008-04-01 11:12:00,2.02794,2.02794,2.02755,2.02761,15534455.0
2008-04-01 11:13:00,2.02763,2.02804,2.02763,2.02804,7821432.0
2008-04-01 11:14:00,2.02786,2.02786,2.0276,2.02785,1138943.0
2008-04-01 11:15:00,2.02784,2.02784,2.02751,2.02751,16805993.0
2008-04-01 11:16:00,2.02739,2.02739,2.02715,2.02715,24021579.0
2008-04-01 11:17:00,2.02733,2.02756,2.02708,2.02754,8833887.0
2008-04-01 11:18:00,2.02768,2.02803,2.02768,2.02798,2403906.0
2008-04-01 11:19:00,2.02765,2.02765,2.02728,2.02728,1896517.0
2008-04-01 11:20:00,2.02717,2.02733,2.02715,2.02727,7756694.0
2008-04-01 11:21:00,2.02732,2.02745,2.02723,2.02745,5912740.0
2008-04-01 11:22:00,2.02747,2.02752,2.02742,2.02742,17729716.0
2008-04-01 11:23:00,2.02756,2.02806,2.02756,2.02806,5578658.0
2008-04-01 11:24:00,2.02807,2.0281,2.02747,2.02747,15670037.0
2008-04-01 11:25:00,2.02746,2.02758,2.02706,2.02706,7120778.0
2008-04-01 11:26:00,2.02738,2.02738,2.02716,2.02734,16444135.0
2008-04-01 11:27:00,2.02739,2.02773,2.02739,2.02743,4417146.0
2008-04-01 11:28:00,2.02767,2.02777,2.02741,2.02777,15871330.0
2008-04-01 11:29:00,2.02772,2.02772,2.02742,2.02742,5048308.0
2008-04-01 11:30:00,2.02745,2.02784,2.02745,2.02784,4396103.0
2008-04-01 11:31:00,2.02796,2.02818,2.02796,2.0281,6397477.0
2008-04-01 11:32:00,2.02803,2.02803,2.02766,2.02766,24498203.0
2008-04-01 11:33:00,2.0277,2.0277,2.02751,2.02769,8372797.0
2008-04-01 11:34:00,2.02768,2.02773,2.02766,2.02766,5428639.0
2008-04-01 11:35:00,2.02795,2.02851,2.02795,2.02851,2102159.0
2008-04-01 11:36:00,2.02863,2.02874,2.02854,2.02854,3172101.0
2008-04-01 11:37:00,2.02852,2.0287,2.02835,2.02835,3978921.0
2008-04-01 11:38:00,2.02833,2.02833,2.02811,2.02823,21085994.0
2008-04-01 11:39:00,2.0283,2.0284,2.0283,2.02831,6531223.0
2008-04-01 11:40:00,2.02826,2.0287,2.02826,2.02841,11949101.0
2008-04-01 11:41:00,2.02833,2.02833,2.02786,2.02786,2337346.0
2008-04-01 11:42:00,2.02768,2.02787,2.02767,2.02772,2427472.0
2008-04-01 11:43:00,2.02782,2.02815,2.02782,2.02811,22035345.0
2008-04-01 11:44:00,2.02815,2.02823,2.02815,2.02818,4457072.0
2008-04-01 11:45:00,2.02809,2.02809,2.02759,2.02759,80986583.0
2008-04-01 11:46:00,2.02755,2.02766,2.0275,2.0275,2396152.0
2008-04-01 11:47:00,2.02748,2.02748,2.02695,2.02736,2460022.0
2008-04-01 11:48:00,2.0274,2.02772,2.0274,2.02772,13089995.0
2008-04-01 11:49:00,2.02779,2.02794,2.02778,2.02782,2845522.0
2008-04-01 11:50:00,2.02796,2.02807,2.02784,2.02793,32771229.0
2008-04-01 11:51:00,2.02806,2.02845,2.02806,2.02845,1554464.0
2008-04-01 11:52:00,2.02864,2.02972,2.02864,2.02972,6269726.0
2008-04-01 11:53:00,2.02958,2.02958,2.02924,2.02924,2805955.0
2008-04-01 11:54:00,2.02916,2.02929,2.02912,2.02929,7000228.0
2008-04-01 11:55:00,2.02927,2.0301,2.02927,2.0301,7230003.0
2008-04-01 11:56:00,2.0301,2.0304,2.03003,2.0304,11117806.0
2008-04-01 11:57:00,2.03018,2.0303,2.03016,2.0303,1696930.0
2008-04-01 11:58:00,2.03038,2.03047,2.03018,2.03044,17319292.0
2008-04-01 11:59:00,2.03048,2.03068,2.03048,2.03063,3497571.0
2008-04-01 12:00:00,2.03079,2.03112,2.03079,2.03081,3343695.0
2008-04-01 12:01:00,2.03045,2.03045,2.03007,2.03031,10624123.0
2008-04-01 12:02:00,2.03037,2.03037,2.02986,2.0301,2288955.0
2008-04-01 12:03:00,2.02994,2.02994,2.02897,2.02897,17495384.0
2008-04-01 12:04:00,2.02901,2.02901,2.02867,2.02892,7387709.0
2008-04-01 12:05:00,2.02888,2.02893,2.02872,2.02875,2102261.0
2008-04-01 12:06:00,2.02879,2.02921,2.02859,2.02921,2999709.0
2008-04-01 12:07:00,2.02926,2.02961,2.02912,2.0296,7215744.0
2008-04-01 12:08:00,2.02967,2.03022,2.02967,2.02977,1897371.0
2008-04-01 12:09:00,2.02975,2.03,2.02974,2.03,3619340.0
2008-04-01 12:10:00,2.02982,2.03001,2.02981,2.02992,3165073.0
2008-04-01 12:11:00,2.02983,2.02983,2.02863,2.02863,1740160.0
2008-04-01 12:12:00,2.02887,2.02898,2.02874,2.02898,6715998.0
2008-04-01 12:13:00,2.02907,2.02946,2.02903,2.02946,2976024.0
2008-04-01 12:14:00,2.02958,2.02989,2.02958,2.02987,24741302.0
2008-04-01 12:15:00,2.02989,2.03013,2.02989,2.03013,8887767.0
2008-04-01 12:16:00,2.0302,2.03051,2.03019,2.03047,1352082.0
2008-04-01 12:17:00,2.03065,2.0309,2.03065,2.0309,10353253.0
2008-04-01 12:18:00,2.0308,2.03135,2.0308,2.03135,5583474.0
2008-04-01 12:19:00,2.03124,2.03158,2.03124,2.03158,2209501.0
2008-04-01 12:20:00,2.03168,2.03193,2.03168,2.03193,1132712.0
2008-04-01 12:21:00,2.03193,2.03216,2.03188,2.03216,1938207.0
2008-04-01 12:22:00,2.03218,2.03251,2.03218,2.03251,3679186.0
2008-04-01 12:23:00,2.03256,2.03289,2.03245,2.03289,15005464.0
2008-04-01 12:24:00,2.03292,2.03324,2.03175,2.03324,3611395.0
2008-04-01 12:25:00,2.0333,2.03354,2.03329,2.03353,9844500.0
2008-04-01 12:26:00,2.03362,2.03392,2.03344,2.03344,1422050.0
2008-04-01 12:27:00,2.03348,2.03375,2.03348,2.03375,10383042.0
2008-04-01 12:28:00,2.03398,2.03411,2.03376,2.0341,4342876.0
2008-04-01 12:29:00,2.03416,2.03422,2.03403,2.03403,8791242.0
2008-04-01 12:30:00,2.03407,2.03436,2.03407,2.03436,3616415.0
2008-04-01 12:31:00,2.03438,2.03439,2.03419,2.0343,3536907.0
2008-04-01 12:32:00,2.03442,2.0345,2.03439,2.03443,16406770.0
2008-04-01 12:33:00,2.03434,2.03434,2.03394,2.03394,1721678.0
2008-04-01 12:34:00,2.0339,2.0339,2.03369,2.03374,17775327.0
2008-04-01 12:35:00,2.03351,2.03388,2.03351,2.03388,3608241.0
2008-04-01 12:36:00,2.0342,2.0346,2.03407,2.03407,6658063.0
2008-04-01 12:37:00,2.03444,2.03444,2.03422,2.03431,11633416.0
2008-04-01 12:38:00,2.03433,2.0345,2.03418,2.03436,9057754.0
2008-04-01 12:39:00,2.0345,2.03467,2.0345,2.03467,25873377.0
2008-04-01 12:40:00,2.03475,2.0349,2.03472,2.03476,3149086.0
2008-04-01 12:41:00,2.03468,2.03471,2.03451,2.03451,2584923.0
2008-04-01 12:42:00,2.03445,2.03454,2.03433,2.03436,6658384.0
2008-04-01 12:43:00,2.03411,2.03411,2.03365,2.03366,26923785.0
2008-04-01 12:44:00,2.03361,2.03361,2.03339,2.0335,26415938.0
2008-04-01 12:45:00,2.03357,2.03379,2.03357,2.03379,9827796.0
2008-04-01 12:46:00,2.03393,2.03417,2.03363,2.03417,10187244.0
2008-04-01 12:47:00,2.03401,2.03468,2.03401,2.03468,3897920.0
2008-04-01 12:48:00,2.0347,2.03514,2.0347,2.03514,2939131.0
2008-04-01 12:49:00,2.03532,2.03576,2.03532,2.03576,1619574.0
2008-04-01 12:50:00,2.03579,2.03635,2.03579,2.03635,9190672.0
2008-04-01 12:51:00,2.03616,2.03628,2.03609,2.03618,2437073.0
2008-04-01 12:52:00,2.03627,2.03651,2.03627,2.03638,5351889.0
2008-04-01 12:53:00,2.03641,2.0366,2.03638,2.0366,6484272.0
2008-04-01 12:54:00,2.0366,2.03682,2.0363,2.0363,2171228.0
2008-04-01 12:55:00,2.03628,2.03628,2.03544,2.03578,8841399.0
2008-04-01 12:56:00,2.03592,2.03615,2.03556,2.03615,4208905.0
2008-04-01 12:57:00,2.03605,2.03623,2.03589,2.03623,659263.0
2008-04-01 12:58:00,2.03605,2.03622,2.03601,2.03602,8001952.0
2008-04-01 12:59:00,2.03606,2.03606,2.03584,2.03584,3898092.0
2008-04-01 13:00:00,2.03582,2.03582,2.0355,2.03552,7614617.0
2008-04-01 13:01:00,2.03536,2.03593,2.03536,2.03593,1668839.0
2008-04-01 13:02:00,2.03595,2.0364,2.03592,2.0364,10648872.0
2008-04-01 13:03:00,2.03661,2.03688,2.03661,2.03662,31832001.0
2008-04-01 13:04:00,2.03663,2.03663,2.03631,2.03631,1464554.0
2008-04-01 13:05:00,2.03641,2.03643,2.0359,2.03643,24597001.0
2008-04-01 13:06:00,2.03639,2.03639,2.03607,2.03607,3083038.0
2008-04-01 13:07:00,2.03592,2.03592,2.03567,2.03567,2020701.0
2008-04-01 13:08:00,2.03545,2.03545,2.03527,2.03535,3697148.0
2008-04-01 13:09:00,2.03553,2.03564,2.03553,2.03564,3555015.0
2008-04-01 13:10:00,2.03576,2.03592,2.03565,2.03567,2099719.0
2008-04-01 13:11:00,2.03551,2.03551,2.0354,2.03541,12307628.0
2008-04-01 13:12:00,2.03528,2.03544,2.03508,2.03544,13487482.0
2008-04-01 13:13:00,2.03544,2.03544,2.03475,2.03532,2131349.0
2008-04-01 13:14:00,2.03541,2.03541,2.03482,2.03482,2451208.0
2008-04-01 13:15:00,2.03458,2.03468,2.03436,2.03468,853406.0
2008-04-01 13:16:00,2.03481,2.03525,2.03481,2.03493,20754464.0
2008-04-01 13:17:00,2.03486,2.03486,2.03455,2.03473,2207011.0
2008-04-01 13:18:00,2.03464,2.03464,2.03414,2.03414,4753635.0
2008-04-01 13:19:00,2.03416,2.03464,2.03411,2.03464,16677906.0
2008-04-01 13:20:00,2.03475,2.0349,2.03454,2.0349,3311117.0
2008-04-01 13:21:00,2.0351,2.03545,2.0351,2.03531,8218105.0
2008-04-01 13:22:00,2.03535,2.03549,2.03533,2.03547,48868287.0
2008-04-01 13:23:00,2.03554,2.03608,2.03554,2.03608,7120597.0
2008-04-01 13:24:00,2.03636,2.03681,2.03633,2.03681,6202299.0
2008-04-01 13:25:00,2.03685,2.03685,2.03658,2.03658,6292427.0
2008-04-01 13:26:00,2.03653,2.03654,2.03631,2.03631,673401.0
2008-04-01 13:27:00,2.03632,2.03645,2.03621,2.03645,3436199.0
2008-04-01 13:28:00,2.03654,2.03654,2.03586,2.03601,8739793.0
2008-04-01 13:29:00,2.03598,2.03621,2.03598,2.03619,5665138.0
2008-04-01 13:30:00,2.03616,2.03616,2.03586,2.03601,1126646.0
2008-04-01 13:31:00,2.03602,2.03602,2.03567,2.03567,7400880.0
2008-04-01 13:32:00,2.03549,2.03574,2.03544,2.03574,9374392.0
2008-04-01 13:33:00,2.03588,2.03609,2.03579,2.03579,17413972.0
2008-04-01 13:34:00,2.0358,2.03586,2.03565,2.03574,34611944.0
2008-04-01 13:35:00,2.03583,2.03583,2.03537,2.03537,2630035.0
2008-04-01 13:36:00,2.03533,2.03533,2.03503,2.03504,16729059.0
2008-04-01 13:37:00,2.03501,2.03501,2.03477,2.03477,28737746.0
2008-04-01 13:38:00,2.03473,2.03473,2.03448,2.03468,2607618.0
2008-04-01 13:39:00,2.03466,2.0348,2.03462,2.03463,2450567.0
2008-04-01 13:40:00,2.0346,2.0346,2.0343,2.03456,29466185.0
2008-04-01 13:41:00,2.0346,2.03464,2.0342,2.0342,1381015.0
2008-04-01 13:42:00,2.03395,2.03395,2.03332,2.03332,11328218.0
2008-04-01 13:43:00,2.03318,2.03351,2.03318,2.03349,14083687.0
2008-04-01 13:44:00,2.03382,2.03428,2.03382,2.03428,30331961.0
2008-04-01 13:45:00,2.03422,2.03453,2.03422,2.0345,8060690.0
2008-04-01 13:46:00,2.03423,2.03452,2.03423,2.03452,4055856.0
2008-04-01 13:47:00,2.03449,2.03459,2.03424,2.03426,10973819.0
2008-04-01 13:48:00,2.03424,2.03437,2.03409,2.03409,24149172.0
2008-04-01 13:49:00,2.03418,2.03441,2.03418,2.03441,2125881.0
2008-04-01 13:50:00,2.03448,2.03474,2.03448,2.03467,8282645.0
2008-04-01 13:51:00,2.03468,2.03508,2.03468,2.03508,2601392.0
2008-04-01 13:52:00,2.03506,2.03542,2.03503,2.03537,9993934.0
2008-04-01 13:53:00,2.03547,2.03581,2.03547,2.03581,1283772.0
2008-04-01 13:54:00,2.03585,2.03617,2.03584,2.03617,1718484.0
2008-04-01 13:55:00,2.0362,2.03646,2.0362,2.03646,4418296.0
2008-04-01 13:56:00,2.03642,2.03689,2.03642,2.03669,5134499.0
2008-04-01 13:57:00,2.03664,2.03679,2.03662,2.03664,3725309.0
2008-04-01 13:58:00,2.03664,2.03696,2.03663,2.03663,10945578.0
2008-04-01 13:59:00,2.03652,2.03652,2.03633,2.03649,729270.0
2008-04-01 14:00:00,2.03653,2.03664,2.0364,2.0364,9379396.0
2008-04-01 14:01:00,2.03644,2.0365,2.0364,2.03642,1479153.0
2008-04-01 14:02:00,2.03628,2.03662,2.03624,2.03662,3412278.0
2008-04-01 14:03:00,2.03652,2.03653,2.03639,2.03643,1667103.0
2008-04-01 14:04:00,2.03623,2.03623,2.03559,2.03569,2051014.0
2008-04-01 14:05:00,2.03564,2.03623,2.03564,2.03623,15404558.0
2008-04-01 14:06:00,2.0364,2.037,2.0364,2.037,4439375.0
2008-04-01 14:07:00,2.03705,2.03711,2.03558,2.03697,3565009.0
2008-04-01 14:08:00,2.03696,2.03696,2.03658,2.03684,17893545.0
2008-04-01 14:09:00,2.03701,2.03762,2.03701,2.03762,4206473.0
2008-04-01 14:10:00,2.03778,2.03841,2.03778,2.03841,9326762.0
2008-04-01 14:11:00,2.03836,2.03836,2.03782,2.03782,1012489.0
2008-04-01 14:12:00,2.03771,2.03771,2.03697,2.03697,9177101.0
2008-04-01 14:13:00,2.03683,2.03683,2.0364,2.0364,4898144.0
2008-04-01 14:14:00,2.03641,2.03641,2.03597,2.03597,18405585.0
2008-04-01 14:15:00,2.0358,2.0358,2.03539,2.03549,3526317.0
2008-04-01 14:16:00,2.03561,2.03579,2.03561,2.03576,223458544.0
2008-04-01 14:17:00,2.03553,2.03578,2.03541,2.03541,13038998.0
2008-04-01 14:18:00,2.03537,2.03589,2.03537,2.03589,1940894.0
2008-04-01 14:19:00,2.03604,2.03638,2.03604,2.03625,12861193.0
2008-04-01 14:20:00,2.03625,2.03625,2.03593,2.03594,13919202.0
2008-04-01 14:21:00,2.03562,2.03583,2.03561,2.03561,9731990.0
2008-04-01 14:22:00,2.03569,2.03587,2.03559,2.03587,10566895.0
2008-04-01 14:23:00,2.03592,2.03592,2.03561,2.03568,18875272.0
2008-04-01 14:24:00,2.0356,2.0356,2.03526,2.03543,10106669.0
2008-04-01 14:25:00,2.03547,2.03551,2.03533,2.03548,10395876.0
2008-04-01 14:26:00,2.03566,2.03577,2.0355,2.03577,3148939.0
2008-04-01 14:27:00,2.03574,2.03574,2.0354,2.03564,15587499.0
2008-04-01 14:28:00,2.03587,2.03607,2.03563,2.03572,7135336.0
2008-04-01 14:29:00,2.03544,2.03594,2.03544,2.03582,17067890.0
2008-04-01 14:30:00,2.0358,2.03643,2.0358,2.03643,12442122.0
2008-04-01 14:31:00,2.0364,2.03641,2.0358,2.0358,17041058.0
2008-04-01 14:32:00,2.03576,2.03576,2.03532,2.03532,2789098.0
2008-04-01 14:33:00,2.03513,2.03513,2.0345,2.03507,1724793.0
2008-04-01 14:34:00,2.03511,2.03521,2.03501,2.03501,11113795.0
2008-04-01 14:35:00,2.03491,2.03497,2.03469,2.03497,2368359.0
2008-04-01 14:36:00,2.03503,2.03514,2.03493,2.03494,20296638.0
2008-04-01 14:37:00,2.03473,2.03484,2.03464,2.0348,7936393.0
2008-04-01 14:38:00,2.03463,2.03489,2.03463,2.03489,26774009.0
2008-04-01 14:39:00,2.03468,2.03539,2.03468,2.03531,3908913.0
2008-04-01 14:40:00,2.03525,2.03544,2.03518,2.0352,7469112.0
2008-04-01 14:41:00,2.03523,2.03549,2.03523,2.03549,7052066.0
2008-04-01 14:42:00,2.03519,2.0361,2.03519,2.0361,994427.0
2008-04-01 14:43:00,2.03613,2.03613,2.03577,2.03577,2695010.0
2008-04-01 14:44:00,2.03582,2.03584,2.03542,2.03556,15276487.0
2008-04-01 14:45:00,2.03558,2.03558,2.03514,2.03514,6181067.0
2008-04-01 14:46:00,2.03523,2.03579,2.03523,2.03579,18204055.0
2008-04-01 14:47:00,2.03574,2.03574,2.03524,2.03524,8831973.0
2008-04-01 14:48:00,2.03531,2.03536,2.03512,2.03521,741227.0
2008-04-01 14:49:00,2.03525,2.03568,2.03525,2.03568,4959790.0
2008-04-01 14:50:00,2.03587,2.03619,2.03587,2.036,7460236.0
2008-04-01 14:51:00,2.03598,2.03622,2.03594,2.03622,4456498.0
2008-04-01 14:52:00,2.03645,2.03645,2.03616,2.03632,9014263.0
2008-04-01 14:53:00,2.03649,2.03672,2.03649,2.03672,2482909.0
2008-04-01 14:54:00,2.03673,2.03729,2.03664,2.03729,2981728.0
2008-04-01 14:55:00,2.03712,2.03712,2.03618,2.03663,8746159.0
2008-04-01 14:56:00,2.03652,2.03652,2.03576,2.03576,1821942.0
2008-04-01 14:57:00,2.0361,2.0361,2.03585,2.03597,89074685.0
2008-04-01 14:58:00,2.03594,2.03619,2.03594,2.03619,15683987.0
2008-04-01 14:59:00,2.03619,2.03619,2.03602,2.03616,7697192.0
2008-04-01 15:00:00,2.03592,2.03592,2.0353,2.0353,10392985.0
2008-04-01 15:01:00,2.03517,2.03517,2.03483,2.03483,5022221.0
2008-04-01 15:02:00,2.03456,2.03456,2.0342,2.03425,9748426.0
2008-04-01 15:03:00,2.03398,2.0344,2.03398,2.03433,1149728.0
2008-04-01 15:04:00,2.03433,2.03436,2.03394,2.03401,6069919.0
2008-04-01 15:05:00,2.03395,2.03399,2.03355,2.03355,13144642.0
2008-04-01 15:06:00,2.03354,2.0336,2.03331,2.03331,10891096.0
2008-04-01 15:07:00,2.03327,2.03327,2.03277,2.03277,27323021.0
2008-04-01 15:08:00,2.03258,2.03258,2.03183,2.03189,11404667.0
2008-04-01 15:09:00,2.03181,2.03181,2.03126,2.03126,31664378.0
2008-04-01 15:10:00,2.03126,2.03126,2.03077,2.03077,11319931.0
2008-04-01 15:11:00,2.03102,2.03133,2.03097,2.03097,6524998.0
2008-04-01 15:12:00,2.03075,2.03138,2.03075,2.03127,10916376.0
2008-04-01 15:13:00,2.03129,2.03138,2.03117,2.03117,2529094.0
2008-04-01 15:14:00,2.03101,2.0311,2.0308,2.0311,516641.0
2008-04-01 15:15:00,2.03121,2.03135,2.03115,2.03119,2492863.0
2008-04-01 15:16:00,2.03137,2.03174,2.03137,2.03167,7198594.0
2008-04-01 15:17:00,2.03172,2.03233,2.03172,2.03233,5121233.0
2008-04-01 15:18:00,2.03261,2.03311,2.03261,2.03301,7529268.0
2008-04-01 15:19:00,2.033,2.033,2.03256,2.03256,19310127.0
2008-04-01 15:20:00,2.03272,2.03294,2.03262,2.03294,5129429.0
2008-04-01 15:21:00,2.03308,2.03308,2.0325,2.0325,1217658.0
2008-04-01 15:22:00,2.03244,2.03246,2.03213,2.03231,843661.0
2008-04-01 15:23:00,2.0324,2.03257,2.0324,2.03246,2662960.0
2008-04-01 15:24:00,2.03235,2.03235,2.0321,2.03216,3288248.0
2008-04-01 15:25:00,2.03232,2.03304,2.03232,2.03304,11091663.0
2008-04-01 15:26:00,2.03321,2.03358,2.03321,2.03339,14922111.0
2008-04-01 15:27:00,2.03322,2.03322,2.03271,2.03275,1027395.0
2008-04-01 15:28:00,2.03297,2.03362,2.03297,2.03362,26052163.0
2008-04-01 15:29:00,2.03351,2.03351,2.03288,2.03288,7765241.0
2008-04-01 15:30:00,2.03279,2.03279,2.03254,2.03268,1862509.0
2008-04-01 15:31:00,2.03276,2.03313,2.03276,2.03309,10429781.0
2008-04-01 15:32:00,2.03312,2.03312,2.03278,2.03282,25482147.0
2008-04-01 15:33:00,2.03263,2.03263,2.0324,2.0324,15221046.0
2008-04-01 15:34:00,2.03218,2.03218,2.03184,2.03184,2785876.0
2008-04-01 15:35:00,2.03173,2.03173,2.03125,2.0313,13289969.0
2008-04-01 15:36:00,2.03125,2.03125,2.03094,2.03097,2871970.0
2008-04-01 15:37:00,2.03106,2.03154,2.03106,2.03142,13333293.0
2008-04-01 15:38:00,2.03133,2.03137,2.03105,2.03107,10516139.0
2008-04-01 15:39:00,2.03118,2.03118,2.03062,2.03062,6463266.0
2008-04-01 15:40:00,2.03043,2.03063,2.03034,2.03063,17680895.0
2008-04-01 15:41:00,2.0308,2.03084,2.0305,2.0305,1001188.0
2008-04-01 15:42:00,2.03053,2.03145,2.03053,2.03145,18624988.0
2008-04-01 15:43:00,2.03135,2.03161,2.03125,2.03144,13284300.0
2008-04-01 15:44:00,2.03148,2.03181,2.03148,2.03181,4532259.0
2008-04-01 15:45:00,2.03199,2.03215,2.03179,2.03179,1856750.0
2008-04-01 15:46:00,2.03164,2.03164,2.03137,2.03138,1430131.0
2008-04-01 15:47:00,2.03146,2.03182,2.03143,2.03182,6769392.0
2008-04-01 15:48:00,2.032,2.03239,2.032,2.03209,3394604.0
2008-04-01 15:49:00,2.03187,2.03187,2.03125,2.03125,6495659.0
2008-04-01 15:50:00,2.03114,2.03119,2.03037,2.03037,2253925.0
2008-04-01 15:51:00,2.03047,2.03097,2.03035,2.03097,5415092.0
2008-04-01 15:52:00,2.03094,2.03104,2.03089,2.03104,5079758.0
2008-04-01 15:53:00,2.03091,2.03105,2.03091,2.03092,14447267.0
2008-04-01 15:54:00,2.03119,2.03173,2.03119,2.03168,2626908.0
2008-04-01 15:55:00,2.03182,2.03182,2.03156,2.03162,5022258.0
2008-04-01 15:56:00,2.03153,2.03153,2.03117,2.03117,8001012.0
2008-04-01 15:57:00,2.03115,2.03117,2.03085,2.03085,4099566.0
2008-04-01 15:58:00,2.03079,2.03114,2.0294,2.03114,921953.0
2008-04-01 15:59:00,2.03128,2.0316,2.03123,2.03147,7745766.0
2008-04-01 16:00:00,2.03154,2.03154,2.03069,2.03085,15722433.0
2008-04-01 16:01:00,2.03081,2.03111,2.03081,2.03111,3207643.0
2008-04-01 16:02:00,2.03114,2.03163,2.03111,2.0313,1350971.0
2008-04-01 16:03:00,2.0313,2.0313,2.03088,2.03088,26267470.0
2008-04-01 16:04:00,2.03088,2.03088,2.03025,2.03025,15247831.0
2008-04-01 16:05:00,2.03047,2.03065,2.03041,2.03042,18954553.0
2008-04-01 16:06:00,2.03027,2.03027,2.03001,2.03001,3366602.0
2008-04-01 16:07:00,2.03003,2.03035,2.03003,2.03012,5064713.0
2008-04-01 16:08:00,2.03037,2.03081,2.03037,2.03063,3936285.0
2008-04-01 16:09:00,2.03054,2.03077,2.03043,2.03077,3291164.0
2008-04-01 16:10:00,2.03094,2.03126,2.03094,2.03098,2448458.0
2008-04-01 16:11:00,2.03097,2.03153,2.03097,2.03153,22453094.0
2008-04-01 16:12:00,2.03165,2.03165,2.03107,2.03109,16676142.0
2008-04-01 16:13:00,2.03086,2.03115,2.03052,2.03115,7426255.0
2008-04-01 16:14:00,2.03151,2.03162,2.03146,2.03146,6857582.0
2008-04-01 16:15:00,2.03159,2.03243,2.03159,2.03243,2655748.0
2008-04-01 16:16:00,2.03251,2.03275,2.03251,2.03271,1602736.0
2008-04-01 16:17:00,2.03266,2.0327,2.03234,2.03248,11578912.0
2008-04-01 16:18:00,2.03248,2.03248,2.03179,2.03179,3400500.0
2008-04-01 16:19:00,2.0317,2.03196,2.03151,2.03196,3701017.0
2008-04-01 16:20:00,2.03231,2.03254,2.03231,2.03251,3768870.0
2008-04-01 16:21:00,2.03247,2.03247,2.03223,2.03242,4923017.0
2008-04-01 16:22:00,2.0324,2.0324,2.03199,2.0322,4581514.0
2008-04-01 16:23:00,2.03227,2.03235,2.0321,2.0321,12064267.0
2008-04-01 16:24:00,2.03186,2.03186,2.03151,2.03157,6121304.0
2008-04-01 16:25:00,2.03155,2.03155,2.03067,2.03067,28106394.0
2008-04-01 16:26:00,2.03066,2.03066,2.03021,2.03021,4408568.0
2008-04-01 16:27:00,2.03022,2.03053,2.03022,2.03053,2406979.0
2008-04-01 16:28:00,2.03058,2.03083,2.03054,2.03083,16619025.0
2008-04-01 16:29:00,2.03087,2.03108,2.03084,2.03108,999508.0
2008-04-01 16:30:00,2.03121,2.03154,2.0309,2.03154,31383194.0
2008-04-01 16:31:00,2.0315,2.03183,2.0315,2.03183,4386737.0
2008-04-01 16:32:00,2.03189,2.03216,2.03189,2.03216,1953471.0
2008-04-01 16:33:00,2.03214,2.03249,2.03214,2.03249,7720120.0
2008-04-01 16:34:00,2.03251,2.0328,2.0324,2.0328,10727152.0
2008-04-01 16:35:00,2.03282,2.03307,2.03248,2.03307,2519045.0
2008-04-01 16:36:00,2.03316,2.03344,2.03316,2.03344,3415668.0
2008-04-01 16:37:00,2.03348,2.03387,2.03348,2.03385,10431212.0
2008-04-01 16:38:00,2.03391,2.03412,2.03388,2.03412,5483505.0
2008-04-01 16:39:00,2.03403,2.0345,2.03403,2.0345,7953301.0
2008-04-01 16:40:00,2.03449,2.03496,2.03449,2.03496,3757244.0
2008-04-01 16:41:00,2.03487,2.03545,2.03487,2.03517,5828889.0
2008-04-01 16:42:00,2.03492,2.03492,2.03424,2.03433,2348567.0
2008-04-01 16:43:00,2.03421,2.03422,2.03381,2.03381,9001402.0
2008-04-01 16:44:00,2.03395,2.03456,2.03395,2.03456,3163517.0
2008-04-01 16:45:00,2.03465,2.03523,2.03465,2.03523,7173283.0
2008-04-01 16:46:00,2.03534,2.03567,2.03533,2.03567,3041023.0
2008-04-01 16:47:00,2.03572,2.03594,2.03572,2.03586,2718236.0
2008-04-01 16:48:00,2.03578,2.0364,2.03578,2.0364,3816702.0
2008-04-01 16:49:00,2.03645,2.03678,2.03645,2.03678,1179824.0
2008-04-01 16:50:00,2.03687,2.03711,2.03676,2.03711,1270662.0
2008-04-01 16:51:00,2.03719,2.0375,2.03711,2.0375,7195685.0
2008-04-01 16:52:00,2.03737,2.03737,2.03686,2.03686,11312639.0
2008-04-01 16:53:00,2.03677,2.03677,2.036,2.03629,589615.0
2008-04-01 16:54:00,2.03609,2.03609,2.03558,2.03558,12655915.0
2008-04-01 16:55:00,2.03555,2.03559,2.03542,2.03559,3472593.0
2008-04-01 16:56:00,2.03552,2.03572,2.03552,2.03564,1988864.0
2008-04-01 16:57:00,2.03555,2.0362,2.03555,2.03617,2842888.0
2008-04-01 16:58:00,2.0363,2.03662,2.03626,2.03662,2696693.0
2008-04-01 16:59:00,2.03664,2.0371,2.03664,2.0371,3774649.0
2008-04-01 17:00:00,2.03703,2.03703,2.03681,2.03681,1518590.0
2008-04-01 17:01:00,2.03677,2.03677,2.03649,2.03654,2102726.0
2008-04-01 17:02:00,2.03646,2.03646,2.03616,2.03616,11902163.0
2008-04-01 17:03:00,2.03611,2.03611,2.0357,2.0357,9941348.0
2008-04-01 17:04:00,2.03568,2.03568,2.03523,2.03531,1345831.0
2008-04-01 17:05:00,2.03526,2.03526,2.03475,2.03498,6200287.0
2008-04-01 17:06:00,2.03496,2.03496,2.03451,2.03473,3922235.0
2008-04-01 17:07:00,2.03491,2.03531,2.03491,2.03519,3472520.0
2008-04-01 17:08:00,2.0352,2.03528,2.03498,2.03528,15558488.0
2008-04-01 17:09:00,2.03558,2.03615,2.03558,2.03615,12150135.0
2008-04-01 17:10:00,2.03608,2.03623,2.03595,2.0362,7316116.0
2008-04-01 17:11:00,2.03595,2.03595,2.03559,2.03559,1350696.0
2008-04-01 17:12:00,2.03558,2.03571,2.03549,2.03549,3753930.0
2008-04-01 17:13:00,2.0355,2.0355,2.03467,2.03467,1633359.0
2008-04-01 17:14:00,2.03458,2.03458,2.03429,2.03429,4886356.0
2008-04-01 17:15:00,2.03418,2.03418,2.03386,2.03386,32259381.0
2008-04-01 17:16:00,2.03397,2.03397,2.0334,2.0334,8955653.0
2008-04-01 17:17:00,2.03343,2.03343,2.03273,2.03273,2449558.0
2008-04-01 17:18:00,2.03284,2.03311,2.03284,2.03311,5674115.0
2008-04-01 17:19:00,2.03316,2.03325,2.0331,2.03317,892559.0
2008-04-01 17:20:00,2.03313,2.03332,2.03306,2.03332,6166025.0
2008-04-01 17:21:00,2.03323,2.03323,2.03289,2.03289,2151002.0
2008-04-01 17:22:00,2.03296,2.03296,2.0324,2.0324,21940447.0
2008-04-01 17:23:00,2.03239,2.03239,2.03208,2.03208,9567627.0
2008-04-01 17:24:00,2.03212,2.03212,2.03189,2.03189,5759751.0
2008-04-01 17:25:00,2.03183,2.03223,2.0316,2.03223,5757574.0
2008-04-01 17:26:00,2.03229,2.03242,2.03223,2.03223,5422190.0
2008-04-01 17:27:00,2.03232,2.03232,2.03209,2.03209,3098819.0
2008-04-01 17:28:00,2.03209,2.03228,2.03209,2.03218,13109894.0
2008-04-01 17:29:00,2.03232,2.03258,2.03232,2.03258,5377352.0
2008-04-01 17:30:00,2.03289,2.03316,2.03289,2.03311,3416738.0
2008-04-01 17:31:00,2.03306,2.03334,2.03301,2.03334,45143741.0
2008-04-01 17:32:00,2.03339,2.03347,2.03312,2.03312,3724838.0
2008-04-01 17:33:00,2.0329,2.0329,2.03216,2.03216,4638927.0
2008-04-01 17:34:00,2.03197,2.03197,2.03169,2.0317,3002422.0
2008-04-01 17:35:00,2.0315,2.0315,2.03088,2.03088,9165148.0
2008-04-01 17:36:00,2.03089,2.03109,2.03088,2.03095,8998776.0
2008-04-01 17:37:00,2.03094,2.03124,2.03094,2.03124,5075376.0
2008-04-01 17:38:00,2.03135,2.03163,2.03135,2.03148,3627602.0
2008-04-01 17:39:00,2.03139,2.03139,2.0312,2.03121,7749448.0
2008-04-01 17:40:00,2.03124,2.03157,2.03124,2.03156,10463963.0
2008-04-01 17:41:00,2.03152,2.03152,2.03093,2.03093,6413532.0
2008-04-01 17:42:00,2.03077,2.03077,2.03006,2.03044,12100583.0
2008-04-01 17:43:00,2.03031,2.03031,2.02983,2.02983,12636947.0
2008-04-01 17:44:00,2.02977,2.03038,2.02977,2.03027,3898245.0
2008-04-01 17:45:00,2.0304,2.03084,2.0304,2.03067,2254375.0
2008-04-01 17:46:00,2.03074,2.03079,2.03058,2.03058,2521627.0
2008-04-01 17:47:00,2.03058,2.0307,2.03044,2.03044,41466973.0
2008-04-01 17:48:00,2.03039,2.03039,2.03015,2.03015,7967689.0
2008-04-01 17:49:00,2.03016,2.03023,2.02998,2.02998,38542969.0
2008-04-01 17:50:00,2.02972,2.02972,2.02922,2.0293,2588147.0
2008-04-01 17:51:00,2.02926,2.02926,2.0285,2.0285,16012323.0
2008-04-01 17:52:00,2.02843,2.02869,2.02843,2.02863,21000293.0
2008-04-01 17:53:00,2.02879,2.02908,2.02879,2.0288,10425229.0
2008-04-01 17:54:00,2.02888,2.02909,2.02879,2.02909,19101493.0
2008-04-01 17:55:00,2.02907,2.02926,2.02907,2.02926,1178943.0
2008-04-01 17:56:00,2.0293,2.02973,2.0293,2.02961,10655463.0
2008-04-01 17:57:00,2.02964,2.03001,2.02964,2.03001,2146904.0
2008-04-01 17:58:00,2.0299,2.03044,2.0299,2.03044,2641297.0
2008-04-01 17:59:00,2.03041,2.03062,2.03022,2.03022,7757045.0
2008-04-01 18:00:00,2.03003,2.03003,2.02967,2.02967,3784308.0
2008-04-01 18:01:00,2.02932,2.02936,2.02916,2.02916,2099593.0
2008-04-01 18:02:00,2.02915,2.02915,2.02877,2.02886,8967657.0
2008-04-01 18:03:00,2.02882,2.02882,2.02858,2.02858,8007583.0
2008-04-01 18:04:00,2.02837,2.02849,2.02829,2.02829,7473763.0
2008-04-01 18:05:00,2.02826,2.02826,2.02794,2.028,26448382.0
2008-04-01 18:06:00,2.02793,2.02793,2.02765,2.02765,4272118.0
2008-04-01 18:07:00,2.02762,2.02786,2.02762,2.02786,13117200.0
2008-04-01 18:08:00,2.02788,2.02816,2.02788,2.02816,2373024.0
2008-04-01 18:09:00,2.02814,2.02845,2.02807,2.02845,5815490.0
2008-04-01 18:10:00,2.02848,2.02883,2.02843,2.02883,12054942.0
2008-04-01 18:11:00,2.02892,2.02913,2.02891,2.02902,3648330.0
2008-04-01 18:12:00,2.02923,2.02957,2.02922,2.02954,24154800.0
2008-04-01 18:13:00,2.02955,2.02981,2.02955,2.02977,7929097.0
2008-04-01 18:14:00,2.02963,2.02973,2.02944,2.02944,4957810.0
2008-04-01 18:15:00,2.02953,2.03023,2.02953,2.03023,5889487.0
2008-04-01 18:16:00,2.03032,2.0308,2.03032,2.0308,8070474.0
2008-04-01 18:17:00,2.03093,2.03101,2.03087,2.03098,709241.0
2008-04-01 18:18:00,2.03079,2.03079,2.03056,2.03076,10169307.0
2008-04-01 18:19:00,2.03072,2.03089,2.03072,2.03088,1352118.0
2008-04-01 18:20:00,2.03094,2.031,2.03089,2.03089,9068671.0
2008-04-01 18:21:00,2.03076,2.03077,2.03057,2.03067,18121370.0
2008-04-01 18:22:00,2.03072,2.03093,2.03067,2.03067,17004743.0
2008-04-01 18:23:00,2.03067,2.03093,2.03067,2.0309,5754442.0
2008-04-01 18:24:00,2.03096,2.03103,2.03074,2.0308,11092284.0
2008-04-01 18:25:00,2.03078,2.0308,2.03053,2.03065,2867743.0
2008-04-01 18:26:00,2.03056,2.03056,2.03046,2.03046,2085844.0
2008-04-01 18:27:00,2.03033,2.03033,2.02988,2.02988,4699453.0
2008-04-01 18:28:00,2.02989,2.02989,2.02952,2.02968,1706712.0
2008-04-01 18:29:00,2.02975,2.02975,2.02931,2.02931,57044057.0
2008-04-01 18:30:00,2.02936,2.02936,2.02893,2.02912,4128533.0
2008-04-01 18:31:00,2.029,2.02902,2.02882,2.02882,3959855.0
2008-04-01 18:32:00,2.02869,2.02877,2.0285,2.0285,8289056.0
2008-04-01 18:33:00,2.02847,2.02847,2.02808,2.02837,13516596.0
2008-04-01 18:34:00,2.02847,2.02883,2.02847,2.02882,1237422.0
2008-04-01 18:35:00,2.02881,2.02913,2.02881,2.02913,3826656.0
2008-04-01 18:36:00,2.02899,2.02919,2.02899,2.02919,1656849.0
2008-04-01 18:37:00,2.0292,2.02985,2.0292,2.02985,2093836.0
2008-04-01 18:38:00,2.0299,2.03014,2.0299,2.03,14018466.0
2008-04-01 18:39:00,2.02997,2.03028,2.02997,2.03028,5182505.0
2008-04-01 18:40:00,2.03032,2.03053,2.03026,2.03053,10557949.0
2008-04-01 18:41:00,2.03054,2.0307,2.03052,2.03061,4535510.0
2008-04-01 18:42:00,2.03088,2.031,2.03084,2.03084,3870552.0
2008-04-01 18:43:00,2.03078,2.03078,2.03056,2.03071,7627002.0
2008-04-01 18:44:00,2.03068,2.03068,2.03021,2.03021,12956114.0
2008-04-01 18:45:00,2.02998,2.02998,2.02905,2.02905,14527084.0
2008-04-01 18:46:00,2.02901,2.02901,2.02873,2.02873,16066113.0
2008-04-01 18:47:00,2.02838,2.02863,2.02838,2.02842,107905068.0
2008-04-01 18:48:00,2.02813,2.02826,2.02813,2.02816,7780497.0
2008-04-01 18:49:00,2.02825,2.02862,2.02825,2.02862,4428537.0
2008-04-01 18:50:00,2.02862,2.02874,2.02842,2.02871,5308982.0
2008-04-01 18:51:00,2.02876,2.02929,2.02876,2.02929,4864981.0
2008-04-01 18:52:00,2.02938,2.0297,2.02938,2.02961,9722784.0
2008-04-01 18:53:00,2.02952,2.02952,2.02919,2.02919,3473604.0
2008-04-01 18:54:00,2.0289,2.0289,2.02831,2.02831,3922153.0
2008-04-01 18:55:00,2.02831,2.02831,2.02788,2.02822,5757799.0
2008-04-01 18:56:00,2.02818,2.02826,2.02813,2.02813,6875851.0
2008-04-01 18:57:00,2.02801,2.02801,2.02747,2.02747,5635381.0
2008-04-01 18:58:00,2.02739,2.02739,2.02693,2.02698,9605786.0
2008-04-01 18:59:00,2.027,2.027,2.02653,2.02677,24996057.0
2008-04-01 19:00:00,2.02676,2.02718,2.02656,2.02718,25657544.0
2008-04-01 19:01:00,2.02721,2.02721,2.02629,2.02629,1806649.0
2008-04-01 19:02:00,2.02622,2.02622,2.02581,2.02584,14894875.0
2008-04-01 19:03:00,2.02586,2.02645,2.02586,2.02645,673985.0
2008-04-01 19:04:00,2.0264,2.02673,2.0264,2.02673,3566572.0
2008-04-01 19:05:00,2.0268,2.02735,2.02672,2.02735,13277957.0
2008-04-01 19:06:00,2.02719,2.02719,2.02642,2.02642,31099939.0
2008-04-01 19:07:00,2.02622,2.02628,2.02595,2.02595,12927675.0
2008-04-01 19:08:00,2.02588,2.02588,2.02504,2.02504,3369538.0
2008-04-01 19:09:00,2.02507,2.02507,2.02475,2.02475,16767671.0
2008-04-01 19:10:00,2.02477,2.02495,2.02438,2.02495,12467626.0
2008-04-01 19:11:00,2.02498,2.02531,2.02498,2.02522,6568548.0
2008-04-01 19:12:00,2.02538,2.02574,2.02538,2.02547,23568667.0
2008-04-01 19:13:00,2.02561,2.0257,2.02548,2.02567,19346917.0
2008-04-01 19:14:00,2.02584,2.02611,2.02584,2.02593,5172543.0
2008-04-01 19:15:00,2.02606,2.02636,2.02606,2.02636,7545132.0
2008-04-01 19:16:00,2.02642,2.02653,2.02626,2.02626,387329.0
2008-04-01 19:17:00,2.02618,2.02641,2.02618,2.0263,2815144.0
2008-04-01 19:18:00,2.02636,2.02667,2.02636,2.02667,7459495.0
2008-04-01 19:19:00,2.02658,2.02681,2.02658,2.02681,14364663.0
2008-04-01 19:20:00,2.02674,2.02676,2.02661,2.02661,21245660.0
2008-04-01 19:21:00,2.02653,2.02653,2.02625,2.02625,2718228.0
2008-04-01 19:22:00,2.02604,2.02604,2.02562,2.02562,17551834.0
2008-04-01 19:23:00,2.02561,2.02561,2.02526,2.02526,26860388.0
2008-04-01 19:24:00,2.02538,2.02538,2.0249,2.02516,13040601.0
2008-04-01 19:25:00,2.0251,2.0251,2.02479,2.02479,10401081.0
2008-04-01 19:26:00,2.02475,2.02475,2.0246,2.02461,5246230.0
2008-04-01 19:27:00,2.02458,2.02458,2.02429,2.02431,6994036.0
2008-04-01 19:28:00,2.02429,2.02429,2.02381,2.02381,3328648.0
2008-04-01 19:29:00,2.02385,2.02385,2.02339,2.02353,7510150.0
2008-04-01 19:30:00,2.02362,2.02396,2.02359,2.02383,4466118.0
2008-04-01 19:31:00,2.02378,2.02378,2.02346,2.02346,5628392.0
2008-04-01 19:32:00,2.02344,2.02354,2.02331,2.02331,7033076.0
2008-04-01 19:33:00,2.02324,2.02338,2.02324,2.02334,4165997.0
2008-04-01 19:34:00,2.02316,2.02316,2.02265,2.02265,14330537.0
2008-04-01 19:35:00,2.02241,2.02241,2.02151,2.02151,5883867.0
2008-04-01 19:36:00,2.0216,2.02207,2.0216,2.02206,7834023.0
2008-04-01 19:37:00,2.02206,2.02238,2.02206,2.02238,6446161.0
2008-04-01 19:38:00,2.02219,2.02224,2.02186,2.02186,7448162.0
2008-04-01 19:39:00,2.02169,2.02174,2.02159,2.02174,1475767.0
2008-04-01 19:40:00,2.02164,2.02181,2.02155,2.02181,13432420.0
2008-04-01 19:41:00,2.02187,2.02212,2.02187,2.02206,3184452.0
2008-04-01 19:42:00,2.02199,2.02199,2.02184,2.02193,4391516.0
2008-04-01 19:43:00,2.02185,2.02185,2.02148,2.02148,11699472.0
2008-04-01 19:44:00,2.02135,2.02135,2.02111,2.02111,9120826.0
2008-04-01 19:45:00,2.02113,2.02142,2.02106,2.02142,1179027.0
2008-04-01 19:46:00,2.02139,2.02147,2.02097,2.02144,3348110.0
2008-04-01 19:47:00,2.02143,2.02181,2.02143,2.02181,4710594.0
2008-04-01 19:48:00,2.02172,2.02196,2.02172,2.02176,24210525.0
2008-04-01 19:49:00,2.02186,2.02201,2.02186,2.02187,14497590.0
2008-04-01 19:50:00,2.02191,2.02204,2.02172,2.02204,12280102.0
2008-04-01 19:51:00,2.02207,2.02207,2.02192,2.02192,7379445.0
2008-04-01 19:52:00,2.02182,2.02187,2.02169,2.02179,7724582.0
2008-04-01 19:53:00,2.02183,2.022,2.02183,2.022,6938193.0
2008-04-01 19:54:00,2.02194,2.02198,2.02192,2.02198,5173896.0
2008-04-01 19:55:00,2.02192,2.02204,2.02176,2.02176,21099043.0
2008-04-01 19:56:00,2.02173,2.02194,2.02165,2.02194,4942229.0
2008-04-01 19:57:00,2.02216,2.02222,2.02199,2.02199,10510035.0
2008-04-01 19:58:00,2.02196,2.02196,2.02186,2.0219,4681769.0
2008-04-01 19:59:00,2.02188,2.02207,2.02187,2.02207,1413314.0
2008-04-01 20:00:00,2.02185,2.02197,2.0217,2.0217,9808013.0
2008-04-01 20:01:00,2.02165,2.0218,2.02165,2.0218,10798446.0
2008-04-01 20:02:00,2.02188,2.02208,2.02174,2.02208,7834905.0
2008-04-01 20:03:00,2.02218,2.02233,2.02218,2.02222,3947364.0
2008-04-01 20:04:00,2.02223,2.02225,2.02186,2.02186,1874083.0
2008-04-01 20:05:00,2.022,2.022,2.02045,2.02188,1315303.0
2008-04-01 20:06:00,2.02199,2.02213,2.02185,2.02213,7746668.0
2008-04-01 20:07:00,2.022,2.02204,2.0219,2.02191,1751087.0
2008-04-01 20:08:00,2.02194,2.02218,2.02186,2.02186,3028451.0
2008-04-01 20:09:00,2.02198,2.02198,2.02167,2.02167,559044.0
2008-04-01 20:10:00,2.02157,2.02159,2.02145,2.02145,11075486.0
2008-04-01 20:11:00,2.02147,2.0215,2.02141,2.02145,4509524.0
2008-04-01 20:12:00,2.02175,2.02224,2.02175,2.02224,5308086.0
2008-04-01 20:13:00,2.02222,2.02222,2.02196,2.02196,6816116.0
2008-04-01 20:14:00,2.02181,2.02182,2.02168,2.02168,10111322.0
2008-04-01 20:15:00,2.02172,2.02186,2.02166,2.02169,5066660.0
2008-04-01 20:16:00,2.02158,2.02162,2.02129,2.02129,1991465.0
2008-04-01 20:17:00,2.02123,2.02141,2.02085,2.02141,900857.0
2008-04-01 20:18:00,2.02135,2.02135,2.02122,2.02123,1931723.0
2008-04-01 20:19:00,2.02146,2.02192,2.02146,2.02192,2800726.0
2008-04-01 20:20:00,2.02187,2.02217,2.02187,2.02198,5528791.0
2008-04-01 20:21:00,2.02221,2.02254,2.02221,2.02254,9084306.0
2008-04-01 20:22:00,2.02245,2.02266,2.02245,2.02249,9769635.0
2008-04-01 20:23:00,2.02248,2.02251,2.02219,2.02219,10573843.0
2008-04-01 20:24:00,2.02199,2.02202,2.02173,2.02173,10387217.0
2008-04-01 20:25:00,2.02183,2.02198,2.02181,2.02198,6321164.0
2008-04-01 20:26:00,2.02196,2.02212,2.02167,2.022,15100740.0
2008-04-01 20:27:00,2.02205,2.02208,2.02194,2.02194,3113962.0
2008-04-01 20:28:00,2.02205,2.02209,2.02182,2.02209,2093940.0
2008-04-01 20:29:00,2.02212,2.02232,2.02179,2.02232,6186936.0
2008-04-01 20:30:00,2.02221,2.02232,2.02219,2.02232,4228925.0
2008-04-01 20:31:00,2.02234,2.02254,2.02227,2.02242,7617122.0
2008-04-01 20:32:00,2.02242,2.02254,2.02242,2.02243,4902188.0
2008-04-01 20:33:00,2.02217,2.02218,2.02189,2.02189,7132031.0
2008-04-01 20:34:00,2.02178,2.02186,2.02172,2.02186,3136780.0
2008-04-01 20:35:00,2.02192,2.02218,2.02184,2.02184,7226043.0
2008-04-01 20:36:00,2.02185,2.02209,2.02185,2.02209,8738358.0
2008-04-01 20:37:00,2.02215,2.02231,2.02213,2.0222,10048393.0
2008-04-01 20:38:00,2.02242,2.02242,2.0221,2.02211,9838602.0
2008-04-01 20:39:00,2.02203,2.02203,2.0213,2.0213,16570731.0
2008-04-01 20:40:00,2.02118,2.02118,2.02043,2.02059,6704853.0
2008-04-01 20:41:00,2.02055,2.02066,2.02049,2.02062,8586307.0
2008-04-01 20:42:00,2.0204,2.0204,2.02024,2.02024,6024732.0
2008-04-01 20:43:00,2.02001,2.02001,2.01952,2.01952,1629155.0
2008-04-01 20:44:00,2.0196,2.02001,2.0196,2.02001,10910018.0
2008-04-01 20:45:00,2.01989,2.01993,2.01957,2.01957,7301873.0
2008-04-01 20:46:00,2.01928,2.01928,2.01904,2.01923,1736663.0
2008-04-01 20:47:00,2.01931,2.01975,2.01931,2.01975,9794382.0
2008-04-01 20:48:00,2.01973,2.01975,2.01973,2.01973,2019606.0
2008-04-01 20:49:00,2.01966,2.01967,2.0196,2.0196,20526144.0
2008-04-01 20:50:00,2.01959,2.01974,2.01949,2.0195,11131341.0
2008-04-01 20:51:00,2.0195,2.01959,2.01946,2.01959,7911325.0
2008-04-01 20:52:00,2.0197,2.0197,2.01891,2.01908,3054822.0
2008-04-01 20:53:00,2.01891,2.01891,2.01874,2.01881,3886666.0
2008-04-01 20:54:00,2.01874,2.01874,2.01845,2.01845,9474879.0
2008-04-01 20:55:00,2.01842,2.01842,2.01805,2.01805,4828328.0
2008-04-01 20:56:00,2.01805,2.01835,2.01799,2.01835,5581788.0
2008-04-01 20:57:00,2.01858,2.01882,2.01856,2.01866,11516256.0
2008-04-01 20:58:00,2.01859,2.01875,2.01855,2.01872,5568690.0
2008-04-01 20:59:00,2.01892,2.01959,2.01892,2.01959,9633278.0
2008-04-01 21:00:00,2.0198,2.02015,2.0198,2.02015,19817503.0
2008-04-01 21:01:00,2.02034,2.02066,2.02034,2.02056,17964248.0
2008-04-01 21:02:00,2.0204,2.02089,2.0204,2.02089,3817414.0
2008-04-01 21:03:00,2.02101,2.02148,2.02101,2.02148,11344950.0
2008-04-01 21:04:00,2.02147,2.02181,2.02147,2.02155,8516391.0
2008-04-01 21:05:00,2.02164,2.02177,2.02142,2.02142,1976114.0
2008-04-01 21:06:00,2.02134,2.02144,2.0213,2.0214,4993051.0
2008-04-01 21:07:00,2.0214,2.02146,2.02132,2.02132,5543221.0
2008-04-01 21:08:00,2.02149,2.02158,2.02149,2.02153,31673214.0
2008-04-01 21:09:00,2.02149,2.02149,2.02129,2.02129,4606938.0
2008-04-01 21:10:00,2.02122,2.02122,2.02073,2.02073,3333462.0
2008-04-01 21:11:00,2.02068,2.02073,2.0206,2.0206,5910559.0
2008-04-01 21:12:00,2.02056,2.02067,2.02056,2.02067,8551357.0
2008-04-01 21:13:00,2.02067,2.02067,2.02048,2.02065,7239710.0
2008-04-01 21:14:00,2.02076,2.02078,2.02063,2.02063,9379099.0
2008-04-01 21:15:00,2.02057,2.02057,2.02024,2.02026,5452847.0
2008-04-01 21:16:00,2.02026,2.02029,2.0202,2.0202,8820919.0
2008-04-01 21:17:00,2.0202,2.0203,2.01988,2.01988,10712134.0
2008-04-01 21:18:00,2.01968,2.01968,2.01933,2.01933,8488912.0
2008-04-01 21:19:00,2.01929,2.01951,2.01929,2.01951,1760887.0
2008-04-01 21:20:00,2.01954,2.01968,2.01951,2.01951,3216953.0
2008-04-01 21:21:00,2.01962,2.01998,2.0196,2.01998,6726014.0
2008-04-01 21:22:00,2.02012,2.02056,2.02012,2.02056,15133595.0
2008-04-01 21:23:00,2.02058,2.02067,2.02054,2.02061,5590973.0
2008-04-01 21:24:00,2.02055,2.02079,2.02055,2.02065,4980471.0
2008-04-01 21:25:00,2.02053,2.02057,2.02044,2.02046,11539311.0
2008-04-01 21:26:00,2.02033,2.02033,2.01984,2.01984,7569284.0
2008-04-01 21:27:00,2.01994,2.01994,2.01962,2.01973,4842105.0
2008-04-01 21:28:00,2.01955,2.01965,2.01927,2.01927,2206263.0
2008-04-01 21:29:00,2.01909,2.01909,2.01862,2.01898,11400086.0
2008-04-01 21:30:00,2.0189,2.0189,2.01856,2.01866,9188240.0
2008-04-01 21:31:00,2.01894,2.01909,2.01881,2.01893,11022218.0
2008-04-01 21:32:00,2.0191,2.0192,2.01898,2.01908,10225916.0
2008-04-01 21:33:00,2.01911,2.0192,2.01911,2.0192,3329014.0
2008-04-01 21:34:00,2.01927,2.01941,2.01927,2.01941,3981367.0
2008-04-01 21:35:00,2.01941,2.01941,2.01924,2.01934,14317947.0
2008-04-01 21:36:00,2.01947,2.01968,2.0194,2.01968,10022853.0
2008-04-01 21:37:00,2.01982,2.02012,2.01982,2.02012,4420033.0
2008-04-01 21:38:00,2.02011,2.02016,2.01984,2.01989,16673417.0
2008-04-01 21:39:00,2.0199,2.02001,2.0199,2.02001,2433351.0
2008-04-01 21:40:00,2.01998,2.01998,2.01969,2.01996,4772112.0
2008-04-01 21:41:00,2.01989,2.01989,2.01931,2.01938,10813777.0
2008-04-01 21:42:00,2.01986,2.01995,2.01979,2.0199,8421550.0
2008-04-01 21:43:00,2.01986,2.01996,2.0198,2.01996,12518472.0
2008-04-01 21:44:00,2.02016,2.02051,2.02016,2.02049,14656393.0
2008-04-01 21:45:00,2.0205,2.02073,2.0205,2.02053,18406356.0
2008-04-01 21:46:00,2.02034,2.02039,2.02031,2.02033,7015209.0
2008-04-01 21:47:00,2.0203,2.0203,2.02005,2.02009,1567131.0
2008-04-01 21:48:00,2.02011,2.02024,2.02007,2.02009,28803292.0
2008-04-01 21:49:00,2.02018,2.0203,2.02018,2.02022,5752043.0
2008-04-01 21:50:00,2.02008,2.02012,2.01965,2.02,5053368.0
2008-04-01 21:51:00,2.02004,2.02004,2.01953,2.01979,7439211.0
2008-04-01 21:52:00,2.01976,2.01983,2.01957,2.01957,2254812.0
2008-04-01 21:53:00,2.01945,2.01945,2.019,2.019,8799942.0
2008-04-01 21:54:00,2.01889,2.01901,2.01882,2.01901,11068288.0
2008-04-01 21:55:00,2.01896,2.01898,2.01892,2.01898,2992192.0
2008-04-01 21:56:00,2.01901,2.01919,2.01877,2.01919,2856852.0
2008-04-01 21:57:00,2.01934,2.01969,2.01934,2.01935,7584344.0
2008-04-01 21:58:00,2.01932,2.01932,2.01885,2.01885,8851097.0
2008-04-01 21:59:00,2.01885,2.01885,2.01852,2.01858,12453565.0
2008-04-01 22:00:00,2.01816,2.01877,2.01816,2.01862,3613770.0
2008-04-01 22:01:00,2.01841,2.01841,2.01812,2.01812,7209589.0
2008-04-01 22:02:00,2.01816,2.01825,2.01811,2.01819,3241725.0
2008-04-01 22:03:00,2.0183,2.01832,2.01804,2.01818,13716978.0
2008-04-01 22:04:00,2.01812,2.0183,2.01812,2.0182,8068337.0
2008-04-01 22:05:00,2.01818,2.01845,2.01818,2.01843,6279571.0
2008-04-01 22:06:00,2.01837,2.01841,2.01827,2.01829,7617500.0
2008-04-01 22:07:00,2.01822,2.01832,2.01815,2.01815,24502138.0
2008-04-01 22:08:00,2.01817,2.01854,2.01817,2.01854,11335312.0
2008-04-01 22:09:00,2.01848,2.01848,2.01825,2.01828,5472532.0
2008-04-01 22:10:00,2.01818,2.01846,2.01818,2.01846,4589810.0
2008-04-01 22:11:00,2.01847,2.01857,2.01824,2.01831,8019099.0
2008-04-01 22:12:00,2.01813,2.01821,2.01787,2.01818,22098226.0
2008-04-01 22:13:00,2.0183,2.01849,2.01824,2.01837,6665585.0
2008-04-01 22:14:00,2.0183,2.0183,2.01802,2.01809,10927098.0
2008-04-01 22:15:00,2.01814,2.01814,2.01803,2.01806,6126988.0
2008-04-01 22:16:00,2.01779,2.01779,2.01716,2.01716,5697286.0
2008-04-01 22:17:00,2.01718,2.01718,2.01665,2.01697,5694925.0
2008-04-01 22:18:00,2.0171,2.0171,2.01684,2.01684,2065366.0
2008-04-01 22:19:00,2.01685,2.01701,2.01678,2.01701,11831635.0
2008-04-01 22:20:00,2.01706,2.01725,2.0168,2.0168,5324460.0
2008-04-01 22:21:00,2.01736,2.01781,2.01736,2.01781,11293564.0
2008-04-01 22:22:00,2.01783,2.01788,2.01775,2.01775,10137734.0
2008-04-01 22:23:00,2.01773,2.01773,2.01751,2.01757,4187130.0
2008-04-01 22:24:00,2.01753,2.01753,2.01734,2.01739,4438234.0
2008-04-01 22:25:00,2.01745,2.01751,2.01735,2.01746,6101322.0
2008-04-01 22:26:00,2.01738,2.01754,2.0173,2.0173,9866860.0
2008-04-01 22:27:00,2.01753,2.01839,2.01748,2.01839,3750972.0
2008-04-01 22:28:00,2.01848,2.01848,2.01829,2.01835,4492777.0
2008-04-01 22:29:00,2.01842,2.01847,2.01837,2.01847,6858353.0
2008-04-01 22:30:00,2.01847,2.01857,2.01793,2.01857,15399203.0
2008-04-01 22:31:00,2.01866,2.01866,2.01815,2.01834,12181088.0
2008-04-01 22:32:00,2.01843,2.01843,2.01826,2.01834,5895834.0
2008-04-01 22:33:00,2.01833,2.01833,2.01818,2.01818,5133969.0
2008-04-01 22:34:00,2.01811,2.01845,2.018,2.01845,9663987.0
2008-04-01 22:35:00,2.01846,2.01851,2.01819,2.01829,2351966.0
2008-04-01 22:36:00,2.01845,2.01845,2.01806,2.01806,5703931.0
2008-04-01 22:37:00,2.01788,2.01788,2.01618,2.01746,8141427.0
2008-04-01 22:38:00,2.01747,2.01747,2.01724,2.0173,6414294.0
2008-04-01 22:39:00,2.01718,2.0173,2.01718,2.0173,1669498.0
2008-04-01 22:40:00,2.01735,2.01735,2.01714,2.01727,5490577.0
2008-04-01 22:41:00,2.01714,2.01741,2.01714,2.01731,6818838.0
2008-04-01 22:42:00,2.01717,2.01722,2.01695,2.01702,2445001.0
2008-04-01 22:43:00,2.01717,2.01717,2.01693,2.01697,11946069.0
2008-04-01 22:44:00,2.01694,2.01694,2.01674,2.01679,6871031.0
2008-04-01 22:45:00,2.01678,2.01678,2.01651,2.01651,4616828.0
2008-04-01 22:46:00,2.01641,2.01641,2.0162,2.0162,5279942.0
2008-04-01 22:47:00,2.01616,2.01636,2.0161,2.01636,2947962.0
2008-04-01 22:48:00,2.01644,2.01665,2.01644,2.01665,7227118.0
2008-04-01 22:49:00,2.01665,2.01665,2.01649,2.0165,1209659.0
2008-04-01 22:50:00,2.01641,2.01668,2.01611,2.01656,7438212.0
2008-04-01 22:51:00,2.01661,2.01677,2.01655,2.01677,6369924.0
2008-04-01 22:52:00,2.01672,2.01692,2.01672,2.01683,6439465.0
2008-04-01 22:53:00,2.01677,2.01677,2.01654,2.0166,6172744.0
2008-04-01 22:54:00,2.01653,2.01669,2.01652,2.01661,4440519.0
2008-04-01 22:55:00,2.01665,2.01665,2.01643,2.01654,14457304.0
2008-04-01 22:56:00,2.01653,2.01653,2.0163,2.01634,14777581.0
2008-04-01 22:57:00,2.0164,2.0168,2.0164,2.0168,10008891.0
2008-04-01 22:58:00,2.0169,2.01715,2.01685,2.01715,3823151.0
2008-04-01 22:59:00,2.01711,2.01711,2.01699,2.01701,3211419.0
2008-04-01 23:00:00,2.01695,2.01695,2.01678,2.01695,8112854.0
2008-04-01 23:01:00,2.01702,2.01722,2.01701,2.01722,11465516.0
2008-04-01 23:02:00,2.01714,2.0174,2.01714,2.01729,17741910.0
2008-04-01 23:03:00,2.01686,2.01746,2.01686,2.01746,6485119.0
2008-04-01 23:04:00,2.01747,2.0177,2.01742,2.0177,5549715.0
2008-04-01 23:05:00,2.01774,2.01793,2.0173,2.0173,6600465.0
2008-04-01 23:06:00,2.01737,2.01772,2.01735,2.01772,1982378.0
2008-04-01 23:07:00,2.0178,2.01799,2.0178,2.01799,3344943.0
2008-04-01 23:08:00,2.01798,2.018,2.01789,2.018,5939754.0
2008-04-01 23:09:00,2.01792,2.01801,2.01792,2.01801,6389026.0
2008-04-01 23:10:00,2.01786,2.01786,2.0175,2.01758,5138003.0
2008-04-01 23:11:00,2.01753,2.01753,2.01732,2.01732,3309866.0
2008-04-01 23:12:00,2.01747,2.0176,2.01732,2.0176,4978313.0
2008-04-01 23:13:00,2.01751,2.01759,2.01736,2.01759,38937457.0
2008-04-01 23:14:00,2.01783,2.01812,2.01783,2.01802,2988555.0
2008-04-01 23:15:00,2.01807,2.01823,2.01807,2.01808,4771024.0
2008-04-01 23:16:00,2.0181,2.01822,2.01809,2.01822,7408055.0
2008-04-01 23:17:00,2.01828,2.01844,2.01821,2.01842,17349333.0
2008-04-01 23:18:00,2.01863,2.01863,2.01831,2.01841,12469106.0
2008-04-01 23:19:00,2.01819,2.01844,2.01818,2.01844,4351870.0
2008-04-01 23:20:00,2.01857,2.01867,2.01815,2.01815,2973044.0
2008-04-01 23:21:00,2.01841,2.01841,2.01835,2.01837,8746911.0
2008-04-01 23:22:00,2.0184,2.01848,2.01837,2.01848,1670517.0
2008-04-01 23:23:00,2.01855,2.01912,2.01855,2.01912,5297413.0
2008-04-01 23:24:00,2.01919,2.01935,2.01919,2.01931,1644470.0
2008-04-01 23:25:00,2.01877,2.01942,2.01877,2.01919,24690295.0
2008-04-01 23:26:00,2.01906,2.01911,2.01898,2.01904,7923201.0
2008-04-01 23:28:00,2.01923,2.01967,2.01923,2.01967,6901106.0
2008-04-01 23:29:00,2.01951,2.01951,2.01871,2.01871,3231102.0
2008-04-01 23:30:00,2.01888,2.01896,2.01867,2.01896,8705647.0
2008-04-01 23:31:00,2.01896,2.01907,2.01888,2.01902,8293493.0
2008-04-01 23:32:00,2.01899,2.01899,2.01867,2.01867,12516762.0
2008-04-01 23:34:00,2.0187,2.01895,2.01868,2.01895,10135785.0
2008-04-01 23:35:00,2.01898,2.019,2.01888,2.01896,5305620.0
2008-04-01 23:36:00,2.01891,2.01891,2.0186,2.01863,5621319.0
2008-04-01 23:37:00,2.01858,2.01864,2.01829,2.01829,39222776.0
2008-04-01 23:38:00,2.01818,2.01818,2.01794,2.01795,5221503.0
2008-04-01 23:39:00,2.01808,2.01844,2.01808,2.01844,6979622.0
2008-04-01 23:40:00,2.01866,2.01903,2.01862,2.01903,1360841.0
2008-04-01 23:41:00,2.0192,2.01932,2.0192,2.01932,5466710.0
2008-04-01 23:42:00,2.01945,2.01986,2.01945,2.01952,6186970.0
2008-04-01 23:43:00,2.01934,2.01934,2.01922,2.01929,12134316.0
2008-04-01 23:44:00,2.0194,2.01945,2.01933,2.01938,4337885.0
2008-04-01 23:45:00,2.01949,2.01962,2.01946,2.01957,4883733.0
2008-04-01 23:46:00,2.0195,2.01987,2.0195,2.0197,15812693.0
2008-04-01 23:47:00,2.01985,2.02028,2.01985,2.02028,4077784.0
2008-04-01 23:48:00,2.02035,2.02035,2.0199,2.02,16118047.0
2008-04-01 23:49:00,2.01997,2.02006,2.01982,2.02006,4533384.0
2008-04-01 23:50:00,2.02014,2.02018,2.01999,2.02003,1503269.0
2008-04-01 23:51:00,2.01993,2.02,2.01988,2.01988,8085709.0
2008-04-01 23:52:00,2.02003,2.02037,2.02003,2.02037,8323735.0
2008-04-01 23:53:00,2.0206,2.02078,2.0206,2.02061,14250565.0
2008-04-01 23:54:00,2.02031,2.02031,2.01992,2.01992,2408443.0
2008-04-01 23:55:00,2.02011,2.02056,2.02006,2.02056,4463064.0
2008-04-01 23:56:00,2.02076,2.02085,2.02066,2.02085,4664527.0
2008-04-01 23:58:00,2.02084,2.02087,2.02074,2.0208,6014603.0
2008-04-01 23:59:00,2.02092,2.02122,2.02092,2.02122,19829718.0
2008-04-02 00:00:00,2.02136,2.0222,2.02128,2.0222,3158730.0
2008-04-02 00:01:00,2.02222,2.02222,2.02166,2.02166,6089380.0
2008-04-02 00:02:00,2.02156,2.02177,2.02147,2.02157,5582697.0
2008-04-02 00:03:00,2.02159,2.02159,2.02117,2.02126,6849639.0
2008-04-02 00:04:00,2.02135,2.02166,2.02116,2.02154,2577149.0
2008-04-02 00:05:00,2.02164,2.02172,2.02131,2.02139,3052770.0
2008-04-02 00:06:00,2.02144,2.02163,2.02144,2.0215,3152318.0
2008-04-02 00:07:00,2.02156,2.02156,2.0212,2.02156,6764053.0
2008-04-02 00:08:00,2.02176,2.02176,2.02145,2.02145,8667200.0
2008-04-02 00:09:00,2.02128,2.02128,2.02107,2.02107,4564875.0
2008-04-02 00:10:00,2.0212,2.02145,2.0212,2.02125,10699858.0
2008-04-02 00:11:00,2.02104,2.02104,2.02087,2.02087,4448995.0
2008-04-02 00:12:00,2.02119,2.02172,2.02119,2.02119,5506778.0
2008-04-02 00:13:00,2.02094,2.02094,2.02074,2.02074,2397042.0
2008-04-02 00:14:00,2.0207,2.02177,2.0207,2.02177,4531302.0
2008-04-02 00:15:00,2.0217,2.0217,2.02076,2.02076,7779905.0
2008-04-02 00:16:00,2.02086,2.02112,2.02086,2.02112,5604755.0
2008-04-02 00:17:00,2.02123,2.02142,2.02123,2.02131,843932.0
2008-04-02 00:18:00,2.0214,2.0214,2.02088,2.02088,7816088.0
2008-04-02 00:19:00,2.02082,2.02082,2.02058,2.02058,2937892.0
2008-04-02 00:20:00,2.02051,2.02079,2.0202,2.02079,17413833.0
2008-04-02 00:21:00,2.02096,2.02129,2.02096,2.02129,3514655.0
2008-04-02 00:22:00,2.02149,2.02149,2.02128,2.02128,6953861.0
2008-04-02 00:23:00,2.02127,2.02157,2.02127,2.02156,3067072.0
2008-04-02 00:24:00,2.02166,2.02182,2.02164,2.02182,3734514.0
2008-04-02 00:25:00,2.02196,2.02223,2.02196,2.02222,853718.0
2008-04-02 00:26:00,2.0221,2.02226,2.0221,2.02223,2084187.0
2008-04-02 00:27:00,2.02221,2.02235,2.0221,2.0221,10511514.0
2008-04-02 00:28:00,2.0223,2.02243,2.02223,2.02243,1547190.0
2008-04-02 00:29:00,2.02241,2.02241,2.02219,2.02219,2611362.0
2008-04-02 00:30:00,2.02217,2.02221,2.02214,2.02221,12176456.0
2008-04-02 00:31:00,2.02221,2.02227,2.02213,2.02222,5314564.0
2008-04-02 00:32:00,2.02213,2.0223,2.0221,2.02219,3153660.0
2008-04-02 00:33:00,2.0222,2.02237,2.02216,2.02237,13307936.0
2008-04-02 00:34:00,2.02255,2.0227,2.02255,2.02255,19351154.0
2008-04-02 00:35:00,2.02247,2.02253,2.02237,2.02249,8427654.0
2008-04-02 00:36:00,2.02239,2.02243,2.02225,2.02243,9978863.0
2008-04-02 00:37:00,2.02247,2.02257,2.02247,2.02247,1704499.0
2008-04-02 00:38:00,2.02253,2.02274,2.02253,2.02263,7248517.0
2008-04-02 00:39:00,2.02254,2.02262,2.02238,2.02262,3482459.0
2008-04-02 00:40:00,2.02263,2.02263,2.02231,2.02245,27872454.0
2008-04-02 00:41:00,2.02238,2.02238,2.02236,2.02236,994371.0
2008-04-02 00:42:00,2.02245,2.02252,2.02237,2.02237,5234275.0
2008-04-02 00:43:00,2.02232,2.0224,2.02223,2.0224,4183787.0
2008-04-02 00:44:00,2.02242,2.02244,2.02225,2.02239,4277000.0
2008-04-02 00:45:00,2.02238,2.02247,2.02229,2.02247,12562584.0
2008-04-02 00:46:00,2.02251,2.02252,2.02251,2.02252,4053619.0
2008-04-02 00:47:00,2.02249,2.02261,2.02249,2.0225,20151351.0
2008-04-02 00:48:00,2.0225,2.0225,2.02233,2.02245,2342366.0
2008-04-02 00:49:00,2.02238,2.02242,2.02228,2.02228,6175491.0
2008-04-02 00:50:00,2.02228,2.02238,2.02225,2.02229,3519696.0
2008-04-02 00:51:00,2.02234,2.02241,2.02228,2.02235,7637310.0
2008-04-02 00:52:00,2.02251,2.02262,2.02227,2.02227,7311553.0
2008-04-02 00:53:00,2.02223,2.02225,2.02209,2.02223,7035117.0
2008-04-02 00:54:00,2.02222,2.02225,2.02212,2.02218,3776834.0
2008-04-02 00:55:00,2.02228,2.02233,2.02222,2.02225,2865735.0
2008-04-02 00:56:00,2.0223,2.02237,2.02229,2.02232,1755006.0
2008-04-02 00:57:00,2.02234,2.02243,2.02234,2.02239,3312388.0
2008-04-02 00:58:00,2.0225,2.02275,2.02126,2.02268,6614975.0
2008-04-02 00:59:00,2.0227,2.02274,2.02262,2.02274,11939300.0
2008-04-02 01:00:00,2.02283,2.02287,2.0224,2.02287,11449671.0
2008-04-02 01:01:00,2.02283,2.02311,2.02274,2.02311,2764492.0
2008-04-02 01:02:00,2.02314,2.02321,2.02303,2.02303,5709019.0
2008-04-02 01:03:00,2.02293,2.02309,2.02292,2.02301,5039939.0
2008-04-02 01:04:00,2.02304,2.02317,2.02296,2.02296,27899344.0
2008-04-02 01:05:00,2.02294,2.02294,2.02269,2.02294,3977036.0
2008-04-02 01:06:00,2.02295,2.02295,2.0226,2.0226,6899762.0
2008-04-02 01:07:00,2.0228,2.02285,2.02276,2.02285,26035777.0
2008-04-02 01:08:00,2.02282,2.02282,2.02267,2.02277,4156330.0
2008-04-02 01:09:00,2.02273,2.02279,2.02268,2.02278,5387680.0
2008-04-02 01:10:00,2.02277,2.02278,2.02229,2.02272,6612539.0
2008-04-02 01:11:00,2.02261,2.02271,2.02253,2.02267,328285.0
2008-04-02 01:12:00,2.02273,2.02281,2.02273,2.02277,19331564.0
2008-04-02 01:13:00,2.02275,2.0228,2.02255,2.0228,5789125.0
2008-04-02 01:14:00,2.02294,2.02294,2.02276,2.02276,4335505.0
2008-04-02 01:15:00,2.02273,2.02278,2.02264,2.02267,1710967.0
2008-04-02 01:16:00,2.02267,2.02267,2.02255,2.02262,4079912.0
2008-04-02 01:17:00,2.0226,2.0226,2.02252,2.02255,11183695.0
2008-04-02 01:18:00,2.0225,2.0225,2.0222,2.02226,17600855.0
2008-04-02 01:19:00,2.02223,2.02226,2.02205,2.02219,13099652.0
2008-04-02 01:20:00,2.02218,2.02224,2.02214,2.02214,15717896.0
2008-04-02 01:21:00,2.02215,2.0223,2.02213,2.0223,7731033.0
2008-04-02 01:22:00,2.02231,2.02235,2.02212,2.02215,12023444.0
2008-04-02 01:23:00,2.02219,2.02227,2.02219,2.02225,1723673.0
2008-04-02 01:24:00,2.02227,2.02231,2.02214,2.02214,17707169.0
2008-04-02 01:25:00,2.0222,2.02238,2.0222,2.02237,9094127.0
2008-04-02 01:26:00,2.02221,2.02221,2.02205,2.02205,5529097.0
2008-04-02 01:28:00,2.02189,2.02189,2.0216,2.02161,823290.0
2008-04-02 01:29:00,2.02165,2.02188,2.02165,2.02186,7056580.0
2008-04-02 01:30:00,2.02197,2.02252,2.02197,2.02252,12153736.0
2008-04-02 01:31:00,2.02258,2.02262,2.0225,2.02256,3132299.0
2008-04-02 01:32:00,2.0226,2.02263,2.02246,2.02246,6249414.0
2008-04-02 01:33:00,2.02235,2.02235,2.02216,2.02226,2613284.0
2008-04-02 01:34:00,2.02224,2.02224,2.02198,2.02198,4066270.0
2008-04-02 01:35:00,2.02195,2.02212,2.02186,2.02186,10673294.0
2008-04-02 01:36:00,2.02174,2.02183,2.02113,2.02183,5967925.0
2008-04-02 01:37:00,2.02178,2.02189,2.02148,2.02175,8183025.0
2008-04-02 01:38:00,2.02195,2.02209,2.02195,2.02209,2808223.0
2008-04-02 01:39:00,2.02208,2.02221,2.02189,2.02221,1700784.0
2008-04-02 01:40:00,2.02223,2.02241,2.0222,2.02239,9908992.0
2008-04-02 01:41:00,2.02234,2.02254,2.02234,2.02254,12457329.0
2008-04-02 01:42:00,2.02271,2.02284,2.02266,2.02266,9917976.0
2008-04-02 01:43:00,2.0224,2.0224,2.02206,2.02226,12040682.0
2008-04-02 01:44:00,2.02228,2.02242,2.02203,2.02242,2545589.0
2008-04-02 01:45:00,2.02231,2.02235,2.02223,2.0223,2440596.0
2008-04-02 01:46:00,2.02225,2.02231,2.02218,2.02218,3126900.0
2008-04-02 01:47:00,2.02222,2.02227,2.02219,2.02222,3434164.0
2008-04-02 01:48:00,2.02231,2.02245,2.02231,2.02245,5475267.0
2008-04-02 01:49:00,2.02252,2.02263,2.02245,2.0226,7453945.0
2008-04-02 01:50:00,2.02268,2.02283,2.02259,2.02266,31703885.0
2008-04-02 01:51:00,2.02251,2.0226,2.02241,2.0226,1493509.0
2008-04-02 01:52:00,2.02271,2.02278,2.02259,2.02263,4042440.0
2008-04-02 01:53:00,2.02264,2.02264,2.02236,2.02236,1524570.0
2008-04-02 01:54:00,2.02259,2.02288,2.02259,2.02288,8758430.0
2008-04-02 01:55:00,2.02294,2.02317,2.02288,2.02317,7588269.0
2008-04-02 01:56:00,2.02321,2.02334,2.02315,2.02334,21594077.0
2008-04-02 01:57:00,2.02331,2.02347,2.02331,2.02347,2798964.0
2008-04-02 01:58:00,2.02341,2.02393,2.02341,2.02393,12961736.0
2008-04-02 01:59:00,2.02381,2.02383,2.02352,2.0237,5610673.0
2008-04-02 02:00:00,2.02374,2.02399,2.02347,2.02347,5166843.0
2008-04-02 02:01:00,2.02354,2.0236,2.0234,2.0234,13218167.0
2008-04-02 02:02:00,2.02354,2.02362,2.02335,2.02335,2699358.0
2008-04-02 02:03:00,2.02332,2.02332,2.02314,2.02314,23400602.0
2008-04-02 02:04:00,2.02314,2.02314,2.0229,2.02312,8216859.0
2008-04-02 02:05:00,2.0232,2.02334,2.02312,2.02334,9450185.0
2008-04-02 02:06:00,2.02327,2.02337,2.02327,2.02328,1686471.0
2008-04-02 02:07:00,2.02321,2.02327,2.02309,2.02317,4310555.0
2008-04-02 02:08:00,2.02311,2.02329,2.02304,2.02329,1390088.0
2008-04-02 02:09:00,2.02338,2.02381,2.02336,2.02381,30469859.0
2008-04-02 02:10:00,2.02382,2.02392,2.0237,2.02392,7255862.0
2008-04-02 02:11:00,2.02388,2.0239,2.02378,2.0239,5885484.0
2008-04-02 02:12:00,2.02382,2.024,2.02382,2.024,3282201.0
2008-04-02 02:13:00,2.02392,2.02401,2.02382,2.02382,3192016.0
2008-04-02 02:14:00,2.02399,2.02417,2.02398,2.02398,2605802.0
2008-04-02 02:15:00,2.02386,2.02397,2.02374,2.02385,2532170.0
2008-04-02 02:16:00,2.02395,2.02406,2.02387,2.02387,11934466.0
2008-04-02 02:17:00,2.0238,2.0238,2.02348,2.02348,10839318.0
2008-04-02 02:18:00,2.02347,2.02347,2.0232,2.0232,12014013.0
2008-04-02 02:19:00,2.02326,2.0233,2.02308,2.0233,10491257.0
2008-04-02 02:20:00,2.02339,2.02339,2.02312,2.02338,1589070.0
2008-04-02 02:21:00,2.02336,2.02342,2.0233,2.0233,2788149.0
2008-04-02 02:22:00,2.02322,2.02322,2.02299,2.02306,8167508.0
2008-04-02 02:23:00,2.02304,2.02307,2.02249,2.02299,6600959.0
2008-04-02 02:24:00,2.02312,2.02328,2.02302,2.02314,10209771.0
2008-04-02 02:25:00,2.02306,2.0233,2.02305,2.0233,4327201.0
2008-04-02 02:26:00,2.02346,2.02359,2.02346,2.0235,2531026.0
2008-04-02 02:27:00,2.02354,2.0236,2.02349,2.0235,6013677.0
2008-04-02 02:28:00,2.02346,2.0235,2.02329,2.0235,3102514.0
2008-04-02 02:29:00,2.0236,2.02387,2.0236,2.02377,11955278.0
2008-04-02 02:30:00,2.02379,2.02402,2.02379,2.02386,6459704.0
2008-04-02 02:31:00,2.02397,2.02397,2.0238,2.0239,896245.0
2008-04-02 02:32:00,2.02393,2.02394,2.0238,2.0238,16293429.0
2008-04-02 02:33:00,2.02399,2.02403,2.0239,2.024,5048021.0
2008-04-02 02:34:00,2.02406,2.02406,2.02373,2.02373,8289241.0
2008-04-02 02:35:00,2.02366,2.02378,2.02349,2.02362,19527095.0
2008-04-02 02:36:00,2.02374,2.0239,2.02374,2.02383,1744431.0
2008-04-02 02:37:00,2.02373,2.02385,2.02355,2.02385,11411774.0
2008-04-02 02:38:00,2.02383,2.02385,2.02369,2.02376,8585267.0
2008-04-02 02:39:00,2.02377,2.02388,2.02377,2.02386,15551495.0
2008-04-02 02:40:00,2.02389,2.02392,2.02372,2.02388,13851806.0
2008-04-02 02:41:00,2.0239,2.02406,2.02382,2.02406,16841313.0
2008-04-02 02:42:00,2.02394,2.02394,2.0236,2.0236,11659397.0
2008-04-02 02:43:00,2.02359,2.02373,2.02354,2.02373,4027950.0
2008-04-02 02:44:00,2.0237,2.0238,2.02366,2.02376,1676435.0
2008-04-02 02:45:00,2.02376,2.02376,2.02345,2.02345,4510512.0
2008-04-02 02:46:00,2.02341,2.02343,2.02326,2.02339,6060007.0
2008-04-02 02:47:00,2.02341,2.02372,2.02332,2.02372,18138077.0
2008-04-02 02:48:00,2.02377,2.02389,2.02364,2.02364,314691.0
2008-04-02 02:49:00,2.02375,2.02405,2.0235,2.02405,6602635.0
2008-04-02 02:50:00,2.02416,2.02433,2.02416,2.02432,5196952.0
2008-04-02 02:51:00,2.02428,2.02428,2.02403,2.02408,4382468.0
2008-04-02 02:52:00,2.02403,2.02403,2.02312,2.02312,27621237.0
2008-04-02 02:53:00,2.02282,2.02311,2.02282,2.02311,6883241.0
2008-04-02 02:54:00,2.02308,2.02308,2.02246,2.02246,4390148.0
2008-04-02 02:55:00,2.02229,2.02236,2.02204,2.0223,28164085.0
2008-04-02 02:56:00,2.02228,2.02238,2.02219,2.02226,5511141.0
2008-04-02 02:57:00,2.02238,2.02238,2.02223,2.02223,5600372.0
2008-04-02 02:58:00,2.02234,2.02262,2.02229,2.02229,2940011.0
2008-04-02 02:59:00,2.02214,2.02214,2.02149,2.0216,11187876.0
2008-04-02 03:00:00,2.02148,2.02155,2.02144,2.02155,12222870.0
2008-04-02 03:01:00,2.02149,2.02161,2.02013,2.02154,7031974.0
2008-04-02 03:02:00,2.02151,2.02157,2.02138,2.02138,3105558.0
2008-04-02 03:03:00,2.02131,2.02131,2.0212,2.02129,1819226.0
2008-04-02 03:04:00,2.02133,2.0215,2.02121,2.0215,2781726.0
2008-04-02 03:05:00,2.02151,2.02176,2.02151,2.02176,3901284.0
2008-04-02 03:06:00,2.0218,2.0218,2.02145,2.02162,7636076.0
2008-04-02 03:07:00,2.02152,2.02152,2.02107,2.02143,6977339.0
2008-04-02 03:08:00,2.02146,2.02155,2.02146,2.02155,4132216.0
2008-04-02 03:09:00,2.02163,2.02183,2.02163,2.02183,3674005.0
2008-04-02 03:10:00,2.02193,2.02193,2.02163,2.02164,6496415.0
2008-04-02 03:11:00,2.02169,2.02186,2.02164,2.02164,2457370.0
2008-04-02 03:12:00,2.02163,2.02174,2.02163,2.02173,18907253.0
2008-04-02 03:14:00,2.02168,2.02168,2.02133,2.02133,13066966.0
2008-04-02 03:15:00,2.02129,2.02134,2.02116,2.02122,4141170.0
2008-04-02 03:16:00,2.02119,2.02119,2.02105,2.02107,3973585.0
2008-04-02 03:17:00,2.02111,2.0215,2.02111,2.02141,5280214.0
2008-04-02 03:18:00,2.02122,2.02122,2.02081,2.02081,963444.0
2008-04-02 03:19:00,2.02076,2.02084,2.02069,2.02084,30256681.0
2008-04-02 03:20:00,2.02082,2.02082,2.02038,2.02049,3518345.0
2008-04-02 03:21:00,2.02052,2.02065,2.02052,2.02062,6842744.0
2008-04-02 03:22:00,2.02063,2.02072,2.02046,2.02046,1604235.0
2008-04-02 03:23:00,2.02046,2.02079,2.02033,2.02079,10705785.0
2008-04-02 03:24:00,2.02104,2.02133,2.02104,2.02133,7760986.0
2008-04-02 03:25:00,2.02144,2.02152,2.02144,2.02147,19776348.0
2008-04-02 03:26:00,2.02135,2.02135,2.02122,2.02132,12609379.0
2008-04-02 03:27:00,2.02135,2.0219,2.02131,2.0219,3073145.0
2008-04-02 03:28:00,2.02218,2.02253,2.02218,2.02246,5629240.0
2008-04-02 03:29:00,2.02238,2.02238,2.02188,2.0219,12421153.0
2008-04-02 03:30:00,2.02198,2.0222,2.02198,2.0222,2741875.0
2008-04-02 03:31:00,2.02223,2.02223,2.02203,2.02203,1607135.0
2008-04-02 03:32:00,2.02186,2.02207,2.02186,2.02207,9772698.0
2008-04-02 03:33:00,2.02209,2.02216,2.02194,2.02194,2215335.0
2008-04-02 03:34:00,2.02199,2.02225,2.02199,2.02225,492362.0
2008-04-02 03:35:00,2.02233,2.02233,2.02225,2.02233,3466871.0
2008-04-02 03:36:00,2.02229,2.0224,2.02228,2.02228,3220360.0
2008-04-02 03:37:00,2.02213,2.02213,2.02191,2.02202,6666534.0
2008-04-02 03:38:00,2.022,2.02221,2.022,2.02221,3571080.0
2008-04-02 03:39:00,2.02218,2.02222,2.02181,2.02213,16452980.0
2008-04-02 03:40:00,2.02218,2.0222,2.02217,2.0222,3048238.0
2008-04-02 03:41:00,2.0221,2.02225,2.0221,2.02223,7466651.0
2008-04-02 03:42:00,2.0221,2.02241,2.0221,2.02241,843340.0
2008-04-02 03:43:00,2.02242,2.02242,2.02237,2.02242,5791831.0
2008-04-02 03:44:00,2.0221,2.02255,2.0221,2.02255,7295484.0
2008-04-02 03:45:00,2.0226,2.0226,2.0224,2.0224,4686422.0
2008-04-02 03:46:00,2.02244,2.02244,2.02229,2.02229,2213948.0
2008-04-02 03:47:00,2.02222,2.02235,2.022,2.02235,6014392.0
2008-04-02 03:48:00,2.02216,2.02233,2.02214,2.02222,4401895.0
2008-04-02 03:49:00,2.02235,2.02277,2.02235,2.02277,10039275.0
2008-04-02 03:50:00,2.02275,2.02275,2.02266,2.02266,4167313.0
2008-04-02 03:51:00,2.02265,2.02266,2.02253,2.02253,7996312.0
2008-04-02 03:52:00,2.02245,2.02245,2.02216,2.02231,6344670.0
2008-04-02 03:53:00,2.02222,2.02228,2.0219,2.0219,3164024.0
2008-04-02 03:54:00,2.02194,2.02238,2.02187,2.02238,3027939.0
2008-04-02 03:56:00,2.02245,2.02262,2.02244,2.02252,7339949.0
2008-04-02 03:57:00,2.02252,2.02298,2.02252,2.02298,5616396.0
2008-04-02 03:58:00,2.02306,2.02306,2.02272,2.02287,5754470.0
2008-04-02 03:59:00,2.023,2.02318,2.023,2.02318,3025893.0
2008-04-02 04:00:00,2.02309,2.02346,2.02309,2.02346,21954957.0
2008-04-02 04:01:00,2.02348,2.02358,2.02344,2.02347,6209582.0
2008-04-02 04:02:00,2.02333,2.02333,2.02311,2.02315,6227201.0
2008-04-02 04:03:00,2.0232,2.02321,2.02305,2.0232,4760208.0
2008-04-02 04:04:00,2.02311,2.02315,2.02294,2.02298,4089300.0
2008-04-02 04:06:00,2.02293,2.02293,2.02262,2.02262,15756927.0
2008-04-02 04:07:00,2.0225,2.02252,2.02236,2.02252,8077376.0
2008-04-02 04:08:00,2.02245,2.02267,2.02245,2.02262,8811801.0
2008-04-02 04:10:00,2.02265,2.02276,2.02258,2.02271,4456729.0
2008-04-02 04:11:00,2.02281,2.02303,2.02281,2.0229,17009334.0
2008-04-02 04:12:00,2.02294,2.023,2.0229,2.02299,4257449.0
2008-04-02 04:13:00,2.02297,2.02307,2.02291,2.02294,15995038.0
2008-04-02 04:14:00,2.02311,2.02311,2.02291,2.02294,4681941.0
2008-04-02 04:15:00,2.02289,2.0231,2.02284,2.0231,4447744.0
2008-04-02 04:16:00,2.02316,2.02317,2.02288,2.02288,11170317.0
2008-04-02 04:17:00,2.02279,2.02292,2.02277,2.02283,6539447.0
2008-04-02 04:18:00,2.0229,2.02302,2.0229,2.02302,5357418.0
2008-04-02 04:19:00,2.02297,2.02301,2.02288,2.02293,1291000.0
2008-04-02 04:20:00,2.02283,2.02299,2.02283,2.02299,6387502.0
2008-04-02 04:21:00,2.02298,2.02298,2.02279,2.02296,5102612.0
2008-04-02 04:22:00,2.02299,2.02305,2.02276,2.02281,37955076.0
2008-04-02 04:23:00,2.02297,2.02316,2.02291,2.02316,5149615.0
2008-04-02 04:24:00,2.02336,2.0235,2.02336,2.02336,5757594.0
2008-04-02 04:25:00,2.0232,2.0232,2.02297,2.02319,11121115.0
2008-04-02 04:26:00,2.02312,2.0232,2.02304,2.02304,7087643.0
2008-04-02 04:27:00,2.023,2.023,2.02223,2.02223,12086482.0
2008-04-02 04:28:00,2.02199,2.02202,2.02182,2.02202,7704845.0
2008-04-02 04:29:00,2.02211,2.02258,2.02211,2.02258,9267241.0
2008-04-02 04:30:00,2.02248,2.02278,2.02248,2.02278,3213108.0
2008-04-02 04:31:00,2.02284,2.02284,2.0224,2.02273,6502503.0
2008-04-02 04:32:00,2.02268,2.02268,2.02246,2.02249,2455966.0
2008-04-02 04:33:00,2.02252,2.02278,2.02248,2.02278,8383453.0
2008-04-02 04:34:00,2.02292,2.02297,2.02232,2.02232,26626005.0
2008-04-02 04:35:00,2.02271,2.02271,2.02253,2.0226,1670870.0
2008-04-02 04:36:00,2.02268,2.02271,2.02262,2.02262,5356333.0
2008-04-02 04:37:00,2.02256,2.02278,2.02227,2.02278,1722539.0
2008-04-02 04:38:00,2.02277,2.0229,2.02277,2.0229,9611991.0
2008-04-02 04:39:00,2.02262,2.02293,2.02262,2.02293,2766909.0
2008-04-02 04:40:00,2.02295,2.02311,2.02287,2.02288,4437516.0
2008-04-02 04:41:00,2.02302,2.02312,2.02291,2.02305,11727900.0
2008-04-02 04:42:00,2.02294,2.02309,2.02292,2.02309,19227899.0
2008-04-02 04:43:00,2.02308,2.02313,2.02303,2.02305,7201377.0
2008-04-02 04:44:00,2.02303,2.02314,2.02297,2.02304,4349553.0
2008-04-02 04:45:00,2.02311,2.02341,2.02311,2.02341,3067388.0
2008-04-02 04:46:00,2.0234,2.0234,2.023,2.02325,36626336.0
2008-04-02 04:47:00,2.02333,2.02333,2.02308,2.0233,5193317.0
2008-04-02 04:48:00,2.02321,2.02335,2.0232,2.0232,3244967.0
2008-04-02 04:49:00,2.02317,2.0232,2.02307,2.02307,5438190.0
2008-04-02 04:50:00,2.02306,2.0231,2.02281,2.02281,6565642.0
2008-04-02 04:51:00,2.02284,2.02284,2.02271,2.02271,5771235.0
2008-04-02 04:52:00,2.0227,2.02293,2.02268,2.02293,3239341.0
2008-04-02 04:54:00,2.02289,2.0229,2.02256,2.0229,7038243.0
2008-04-02 04:56:00,2.02293,2.02306,2.02253,2.02253,6997325.0
2008-04-02 04:57:00,2.02282,2.02282,2.02226,2.02227,16279969.0
2008-04-02 04:58:00,2.02233,2.02237,2.02206,2.02206,10854411.0
2008-04-02 04:59:00,2.02204,2.02204,2.02182,2.0219,8602328.0
2008-04-02 05:00:00,2.022,2.02219,2.022,2.02218,3028784.0
2008-04-02 05:01:00,2.02237,2.02246,2.02233,2.02233,3788673.0
2008-04-02 05:02:00,2.02227,2.02239,2.02208,2.02239,9657364.0
2008-04-02 05:03:00,2.02239,2.02273,2.02215,2.02273,15013291.0
2008-04-02 05:04:00,2.02284,2.02284,2.02242,2.02256,14929061.0
2008-04-02 05:05:00,2.02259,2.02276,2.02259,2.02276,4149632.0
2008-04-02 05:06:00,2.02284,2.02287,2.0224,2.02287,6093527.0
2008-04-02 05:08:00,2.02302,2.02308,2.02291,2.02291,6771471.0
2008-04-02 05:10:00,2.02279,2.02279,2.02259,2.02263,1235605.0
2008-04-02 05:11:00,2.0226,2.02265,2.02255,2.02265,7691697.0
2008-04-02 05:12:00,2.02284,2.02297,2.02279,2.02279,2857106.0
2008-04-02 05:14:00,2.02258,2.02258,2.0224,2.02257,4864941.0
2008-04-02 05:15:00,2.0226,2.02277,2.02259,2.02277,6794256.0
2008-04-02 05:16:00,2.02273,2.02284,2.02258,2.02284,12535223.0
2008-04-02 05:17:00,2.02278,2.02289,2.02275,2.02289,2516211.0
2008-04-02 05:18:00,2.0229,2.02294,2.02249,2.02256,7382091.0
2008-04-02 05:19:00,2.02279,2.02307,2.02279,2.02299,5659222.0
2008-04-02 05:20:00,2.02294,2.02299,2.02286,2.02299,1623710.0
2008-04-02 05:21:00,2.02308,2.02313,2.0229,2.02292,6551883.0
2008-04-02 05:22:00,2.02284,2.02294,2.02141,2.02294,7765572.0
2008-04-02 05:23:00,2.02299,2.02306,2.02294,2.02298,5420440.0
2008-04-02 05:24:00,2.02275,2.02301,2.02275,2.02301,2428463.0
2008-04-02 05:25:00,2.02303,2.02303,2.02281,2.02286,9091241.0
2008-04-02 05:26:00,2.02289,2.02289,2.02278,2.02284,4861712.0
2008-04-02 05:27:00,2.02277,2.02325,2.02271,2.02314,5461635.0
2008-04-02 05:28:00,2.02285,2.02295,2.02246,2.02291,12236151.0
2008-04-02 05:29:00,2.02285,2.02288,2.02238,2.02288,14179745.0
2008-04-02 05:30:00,2.02285,2.02288,2.02259,2.02288,7110785.0
2008-04-02 05:31:00,2.02284,2.02318,2.02284,2.02289,4233278.0
2008-04-02 05:32:00,2.02265,2.02265,2.02217,2.02241,4145637.0
2008-04-02 05:33:00,2.0224,2.02261,2.02225,2.02225,10579949.0
2008-04-02 05:34:00,2.02229,2.02256,2.02217,2.02248,6116000.0
2008-04-02 05:35:00,2.02243,2.02243,2.02216,2.02218,4379115.0
2008-04-02 05:36:00,2.02219,2.02221,2.02207,2.02212,4378927.0
2008-04-02 05:37:00,2.02191,2.02191,2.02157,2.02157,9846286.0
2008-04-02 05:38:00,2.02156,2.02169,2.02133,2.02144,10366772.0
2008-04-02 05:39:00,2.021,2.02162,2.021,2.02162,5664922.0
2008-04-02 05:40:00,2.02163,2.02176,2.02157,2.02166,11412786.0
2008-04-02 05:41:00,2.02164,2.02167,2.02149,2.02167,2208947.0
2008-04-02 05:42:00,2.02153,2.02156,2.02122,2.02145,5598627.0
2008-04-02 05:43:00,2.02137,2.0214,2.02123,2.02123,5669506.0
2008-04-02 05:44:00,2.02133,2.0215,2.02133,2.02141,6515301.0
2008-04-02 05:45:00,2.02131,2.02141,2.02121,2.02122,10266934.0
2008-04-02 05:46:00,2.0212,2.02123,2.02105,2.02119,6882380.0
2008-04-02 05:47:00,2.02112,2.02114,2.021,2.02106,20788548.0
2008-04-02 05:48:00,2.02114,2.02121,2.02084,2.02109,8865780.0
2008-04-02 05:49:00,2.02116,2.02122,2.0211,2.02122,4992725.0
2008-04-02 05:50:00,2.02113,2.0212,2.02099,2.02106,5676900.0
2008-04-02 05:51:00,2.02113,2.02122,2.02095,2.021,11215307.0
2008-04-02 05:52:00,2.02101,2.02101,2.02067,2.02067,22668276.0
2008-04-02 05:53:00,2.02062,2.02062,2.02056,2.02057,7685127.0
2008-04-02 05:54:00,2.02065,2.02092,2.02065,2.02092,6738460.0
2008-04-02 05:55:00,2.02102,2.0212,2.02102,2.02113,8690583.0
2008-04-02 05:56:00,2.02127,2.02139,2.02127,2.02132,13368071.0
2008-04-02 05:57:00,2.02118,2.02149,2.02117,2.02149,3418461.0
2008-04-02 05:58:00,2.02157,2.02157,2.02128,2.02128,7180865.0
2008-04-02 05:59:00,2.02151,2.02167,2.02106,2.02106,3387485.0
2008-04-02 06:00:00,2.02155,2.02173,2.02146,2.02173,13529133.0
2008-04-02 06:01:00,2.02165,2.02171,2.0215,2.0217,8612529.0
2008-04-02 06:02:00,2.02171,2.02171,2.02139,2.02153,7456833.0
2008-04-02 06:03:00,2.02148,2.02153,2.0211,2.02153,2620485.0
2008-04-02 06:04:00,2.02167,2.02167,2.0214,2.0214,2743870.0
2008-04-02 06:05:00,2.02136,2.02157,2.02127,2.02157,10132085.0
2008-04-02 06:06:00,2.02156,2.02156,2.02132,2.02139,9053438.0
2008-04-02 06:07:00,2.0214,2.02162,2.02136,2.02162,2477000.0
2008-04-02 06:08:00,2.02164,2.02164,2.02123,2.02157,8017256.0
2008-04-02 06:09:00,2.02139,2.02164,2.02139,2.02144,5274366.0
2008-04-02 06:10:00,2.02148,2.02161,2.02148,2.02161,5308271.0
2008-04-02 06:11:00,2.02154,2.02172,2.02151,2.02172,27096228.0
2008-04-02 06:12:00,2.0217,2.0217,2.02152,2.02152,1622120.0
2008-04-02 06:13:00,2.02149,2.02177,2.02149,2.02156,7203951.0
2008-04-02 06:14:00,2.02169,2.02184,2.02161,2.02164,18471006.0
2008-04-02 06:15:00,2.0216,2.0216,2.0212,2.0212,15419666.0
2008-04-02 06:16:00,2.02121,2.0213,2.02121,2.02125,12317694.0
2008-04-02 06:17:00,2.02122,2.02127,2.02101,2.02115,9286082.0
2008-04-02 06:18:00,2.02085,2.02134,2.02085,2.02134,11284336.0
2008-04-02 06:19:00,2.02139,2.0215,2.02128,2.02146,4679457.0
2008-04-02 06:20:00,2.02149,2.02155,2.02147,2.02147,2313511.0
2008-04-02 06:21:00,2.02147,2.02157,2.02129,2.02157,18170682.0
2008-04-02 06:22:00,2.02161,2.02161,2.02132,2.02132,4400670.0
2008-04-02 06:23:00,2.02129,2.02135,2.0212,2.0213,9195278.0
2008-04-02 06:24:00,2.02127,2.02161,2.02119,2.02124,15278998.0
2008-04-02 06:25:00,2.02132,2.02151,2.02125,2.02134,4152881.0
2008-04-02 06:26:00,2.02133,2.02138,2.02123,2.02123,3497967.0
2008-04-02 06:27:00,2.02123,2.02132,2.02109,2.02132,11228633.0
2008-04-02 06:28:00,2.02125,2.02165,2.02123,2.02165,11640318.0
2008-04-02 06:29:00,2.02175,2.0219,2.02166,2.02166,6643218.0
2008-04-02 06:30:00,2.02174,2.02174,2.02166,2.02169,12474106.0
2008-04-02 06:32:00,2.02179,2.02179,2.02163,2.02168,5321579.0
2008-04-02 06:33:00,2.02148,2.0217,2.02148,2.02152,8025962.0
2008-04-02 06:34:00,2.02143,2.02143,2.02117,2.02118,11687746.0
2008-04-02 06:35:00,2.02125,2.02138,2.02121,2.02125,5069699.0
2008-04-02 06:36:00,2.02136,2.02149,2.02136,2.02149,5109645.0
2008-04-02 06:37:00,2.0216,2.0219,2.0216,2.0219,14895270.0
2008-04-02 06:38:00,2.02192,2.02198,2.02178,2.02198,7443575.0
2008-04-02 06:39:00,2.02193,2.02223,2.02193,2.02223,3024306.0
2008-04-02 06:40:00,2.02237,2.02277,2.02237,2.02263,1858651.0
2008-04-02 06:41:00,2.02261,2.02281,2.02251,2.02281,8936637.0
2008-04-02 06:42:00,2.02301,2.0231,2.02299,2.02305,10611326.0
2008-04-02 06:43:00,2.02306,2.02312,2.02302,2.02312,8816511.0
2008-04-02 06:44:00,2.02305,2.02305,2.0228,2.0228,5055487.0
2008-04-02 06:45:00,2.02277,2.02287,2.02274,2.02285,9172712.0
2008-04-02 06:46:00,2.02282,2.02296,2.02282,2.02292,7609534.0
2008-04-02 06:47:00,2.02287,2.02287,2.02265,2.02265,7850322.0
2008-04-02 06:48:00,2.02258,2.02258,2.02227,2.02227,6188418.0
2008-04-02 06:49:00,2.02225,2.02247,2.02217,2.02247,3651509.0
2008-04-02 06:50:00,2.02251,2.02259,2.0224,2.0224,5080994.0
2008-04-02 06:51:00,2.02244,2.02282,2.02244,2.02282,31565890.0
2008-04-02 06:52:00,2.02266,2.02284,2.02266,2.02284,5738917.0
2008-04-02 06:53:00,2.02294,2.02298,2.0227,2.02277,5289250.0
2008-04-02 06:54:00,2.02283,2.02296,2.02275,2.02296,2033247.0
2008-04-02 06:55:00,2.02291,2.02293,2.02277,2.02277,7814637.0
2008-04-02 06:56:00,2.02283,2.02283,2.02263,2.02266,12566406.0
2008-04-02 06:57:00,2.02267,2.02282,2.02245,2.02245,3686543.0
2008-04-02 06:58:00,2.0226,2.02272,2.0226,2.02272,17346706.0
2008-04-02 06:59:00,2.02276,2.02296,2.02269,2.0229,18147896.0
2008-04-02 07:00:00,2.02293,2.02303,2.02291,2.02295,9500275.0
2008-04-02 07:01:00,2.02307,2.02322,2.02304,2.02322,5816471.0
2008-04-02 07:02:00,2.02332,2.02336,2.02315,2.02322,11010856.0
2008-04-02 07:03:00,2.02315,2.02324,2.02312,2.02324,5204465.0
2008-04-02 07:04:00,2.0232,2.0232,2.02295,2.02295,4806218.0
2008-04-02 07:05:00,2.02286,2.02317,2.02286,2.02317,8838506.0
2008-04-02 07:06:00,2.02318,2.02323,2.02312,2.02322,4306555.0
2008-04-02 07:07:00,2.02326,2.02341,2.02305,2.02341,3066785.0
2008-04-02 07:08:00,2.02333,2.0234,2.02327,2.02327,8190626.0
2008-04-02 07:09:00,2.02325,2.02354,2.02323,2.02354,11891185.0
2008-04-02 07:10:00,2.0236,2.02367,2.0236,2.0236,18802001.0
2008-04-02 07:11:00,2.02364,2.02377,2.02364,2.02377,1969579.0
2008-04-02 07:12:00,2.02389,2.02389,2.02375,2.02375,9971881.0
2008-04-02 07:13:00,2.02361,2.02361,2.02327,2.02344,1617609.0
2008-04-02 07:14:00,2.02367,2.02395,2.02367,2.02376,7223857.0
2008-04-02 07:15:00,2.02378,2.02389,2.02353,2.02353,10367785.0
2008-04-02 07:16:00,2.02341,2.02341,2.02316,2.02316,1544223.0
2008-04-02 07:17:00,2.02303,2.02303,2.02274,2.02274,6483087.0
2008-04-02 07:18:00,2.02283,2.02288,2.02274,2.02285,8149495.0
2008-04-02 07:19:00,2.02301,2.0232,2.02301,2.02307,7420978.0
2008-04-02 07:20:00,2.02296,2.02296,2.0228,2.02283,15598919.0
2008-04-02 07:21:00,2.02284,2.02296,2.02275,2.02296,9124179.0
2008-04-02 07:22:00,2.02273,2.02283,2.02242,2.02242,10508674.0
2008-04-02 07:23:00,2.0224,2.02251,2.02235,2.02251,8551089.0
2008-04-02 07:24:00,2.02242,2.02242,2.02224,2.02231,7131903.0
2008-04-02 07:25:00,2.02245,2.02293,2.02245,2.02293,3238802.0
2008-04-02 07:26:00,2.02296,2.02304,2.02262,2.02262,6807321.0
2008-04-02 07:27:00,2.02264,2.02264,2.02235,2.02251,4649268.0
2008-04-02 07:28:00,2.02252,2.02252,2.02221,2.02229,6928436.0
2008-04-02 07:29:00,2.02225,2.0223,2.02212,2.0223,3867684.0
2008-04-02 07:30:00,2.02239,2.02242,2.02199,2.02242,6485938.0
2008-04-02 07:31:00,2.02245,2.02248,2.02222,2.02235,2210662.0
2008-04-02 07:32:00,2.0222,2.02227,2.02175,2.02175,3387687.0
2008-04-02 07:33:00,2.02177,2.022,2.02175,2.02175,15075113.0
2008-04-02 07:34:00,2.0219,2.02216,2.0219,2.02216,5962238.0
2008-04-02 07:35:00,2.02203,2.02221,2.022,2.02221,10762841.0
2008-04-02 07:36:00,2.02241,2.02289,2.02241,2.02289,9640629.0
2008-04-02 07:37:00,2.023,2.0231,2.02297,2.02302,9289373.0
2008-04-02 07:38:00,2.02309,2.02327,2.02298,2.02327,8410614.0
2008-04-02 07:39:00,2.02339,2.0237,2.02339,2.02358,5295269.0
2008-04-02 07:40:00,2.02384,2.02469,2.02384,2.02469,2803530.0
2008-04-02 07:41:00,2.02459,2.025,2.02459,2.025,1953013.0
2008-04-02 07:42:00,2.0251,2.0251,2.02451,2.025,922632.0
2008-04-02 07:43:00,2.02498,2.02498,2.02452,2.02452,1870622.0
2008-04-02 07:44:00,2.02448,2.02448,2.0239,2.0239,4801611.0
2008-04-02 07:45:00,2.02381,2.02381,2.02363,2.02376,9947195.0
2008-04-02 07:46:00,2.02388,2.02392,2.02374,2.02374,7081678.0
2008-04-02 07:47:00,2.0236,2.0238,2.02332,2.0238,4907623.0
2008-04-02 07:48:00,2.024,2.02455,2.024,2.02455,4550019.0
2008-04-02 07:49:00,2.0246,2.02477,2.02459,2.02473,11502217.0
2008-04-02 07:50:00,2.0248,2.02512,2.0248,2.02512,538267.0
2008-04-02 07:51:00,2.02491,2.02538,2.02491,2.02538,3283585.0
2008-04-02 07:52:00,2.02539,2.02571,2.02539,2.02566,1786640.0
2008-04-02 07:53:00,2.02579,2.02602,2.0257,2.02602,7284127.0
2008-04-02 07:54:00,2.02598,2.02638,2.02486,2.02625,1341461.0
2008-04-02 07:55:00,2.02616,2.02616,2.02587,2.02587,847207.0
2008-04-02 07:56:00,2.02578,2.02578,2.02562,2.02562,3814615.0
2008-04-02 07:57:00,2.0256,2.02575,2.02546,2.02575,7494649.0
2008-04-02 07:58:00,2.02571,2.02571,2.0252,2.0252,11846898.0
2008-04-02 07:59:00,2.02506,2.02509,2.02482,2.02482,10749686.0
2008-04-02 08:00:00,2.02486,2.02488,2.02471,2.02474,1450591.0
2008-04-02 08:01:00,2.02494,2.02544,2.02494,2.02544,5161818.0
2008-04-02 08:02:00,2.02557,2.02621,2.02557,2.02621,11533015.0
2008-04-02 08:03:00,2.02617,2.02652,2.02617,2.02652,4826867.0
2008-04-02 08:04:00,2.02658,2.02681,2.02645,2.02645,21850708.0
2008-04-02 08:05:00,2.02637,2.02657,2.02625,2.02657,4926113.0
2008-04-02 08:06:00,2.0268,2.02706,2.0268,2.02706,7637818.0
2008-04-02 08:07:00,2.02704,2.02704,2.02683,2.02683,7501779.0
2008-04-02 08:08:00,2.02684,2.02684,2.02668,2.02668,7898367.0
2008-04-02 08:09:00,2.02657,2.02657,2.02626,2.02641,11963080.0
2008-04-02 08:10:00,2.02634,2.02639,2.02629,2.02639,14090379.0
2008-04-02 08:11:00,2.0264,2.02672,2.0264,2.02648,23791790.0
2008-04-02 08:12:00,2.02658,2.02664,2.02607,2.02607,4703540.0
2008-04-02 08:13:00,2.02609,2.02624,2.02569,2.02603,3430792.0
2008-04-02 08:14:00,2.02607,2.02607,2.02581,2.02581,1141915.0
2008-04-02 08:15:00,2.02575,2.02575,2.02531,2.02531,8509028.0
2008-04-02 08:16:00,2.02523,2.02523,2.02492,2.02496,12584137.0
2008-04-02 08:17:00,2.02496,2.02496,2.0248,2.0248,4142160.0
2008-04-02 08:18:00,2.02462,2.02462,2.02403,2.02403,2933358.0
2008-04-02 08:19:00,2.02384,2.02384,2.02336,2.02336,14437251.0
2008-04-02 08:20:00,2.02329,2.02329,2.02304,2.02304,1487668.0
2008-04-02 08:21:00,2.02298,2.02298,2.02218,2.02218,7064556.0
2008-04-02 08:22:00,2.02215,2.02215,2.02185,2.02191,6854701.0
2008-04-02 08:23:00,2.0221,2.02264,2.0221,2.02264,8291728.0
2008-04-02 08:24:00,2.02278,2.02308,2.02278,2.02308,5633190.0
2008-04-02 08:25:00,2.02311,2.02319,2.02309,2.02309,14304787.0
2008-04-02 08:26:00,2.02307,2.02307,2.02283,2.02283,4348185.0
2008-04-02 08:27:00,2.02278,2.0228,2.02272,2.02279,6631222.0
2008-04-02 08:28:00,2.02281,2.02281,2.02246,2.02246,5807855.0
2008-04-02 08:29:00,2.02241,2.02249,2.02226,2.0224,4359316.0
2008-04-02 08:30:00,2.02241,2.02243,2.02224,2.02234,7535018.0
2008-04-02 08:31:00,2.02227,2.02251,2.02227,2.02251,3503471.0
2008-04-02 08:32:00,2.02251,2.02261,2.02248,2.02261,6705690.0
2008-04-02 08:33:00,2.02252,2.02252,2.02234,2.02234,5760656.0
2008-04-02 08:34:00,2.02238,2.02253,2.02238,2.02251,11497990.0
2008-04-02 08:35:00,2.02249,2.02249,2.02185,2.02219,13725504.0
2008-04-02 08:36:00,2.02192,2.02213,2.02192,2.02213,24817876.0
2008-04-02 08:37:00,2.02226,2.02253,2.02226,2.02253,17939321.0
2008-04-02 08:38:00,2.02248,2.02248,2.02213,2.02213,2713343.0
2008-04-02 08:39:00,2.02209,2.02216,2.02199,2.02199,22190995.0
2008-04-02 08:40:00,2.02202,2.02205,2.02172,2.02172,13608056.0
2008-04-02 08:41:00,2.02193,2.02218,2.02193,2.02193,6876377.0
2008-04-02 08:42:00,2.02179,2.02182,2.02142,2.02142,3082049.0
2008-04-02 08:43:00,2.02141,2.02152,2.02129,2.02142,404226.0
2008-04-02 08:44:00,2.02142,2.02148,2.02134,2.02134,6929769.0
2008-04-02 08:45:00,2.02114,2.02123,2.02081,2.02081,4736327.0
2008-04-02 08:46:00,2.02085,2.02139,2.02085,2.02139,19153467.0
2008-04-02 08:47:00,2.02136,2.02177,2.02136,2.02177,23353811.0
2008-04-02 08:48:00,2.0218,2.02217,2.0218,2.02195,6890324.0
2008-04-02 08:49:00,2.02192,2.02192,2.02162,2.02174,11774132.0
2008-04-02 08:50:00,2.02154,2.02154,2.02131,2.02147,17257790.0
2008-04-02 08:51:00,2.02143,2.02157,2.02141,2.02157,3692643.0
2008-04-02 08:52:00,2.02165,2.02184,2.02165,2.0217,11978943.0
2008-04-02 08:53:00,2.02172,2.02173,2.02163,2.02173,31439485.0
2008-04-02 08:54:00,2.0217,2.0217,2.02111,2.02126,12402352.0
2008-04-02 08:55:00,2.02125,2.02125,2.02022,2.02022,3539320.0
2008-04-02 08:56:00,2.02021,2.02021,2.02004,2.02012,705891.0
2008-04-02 08:57:00,2.02028,2.02149,2.02028,2.02149,16537001.0
2008-04-02 08:58:00,2.02142,2.02157,2.02131,2.02133,1701977.0
2008-04-02 08:59:00,2.02123,2.02123,2.02081,2.02096,25388428.0
2008-04-02 09:00:00,2.02097,2.02097,2.02063,2.02063,24060119.0
2008-04-02 09:01:00,2.02047,2.02056,2.02021,2.02051,10204808.0
2008-04-02 09:02:00,2.02063,2.02077,2.02056,2.02056,5251008.0
2008-04-02 09:03:00,2.02055,2.02065,2.02038,2.02038,6656197.0
2008-04-02 09:04:00,2.0202,2.0202,2.01952,2.01988,5555576.0
2008-04-02 09:05:00,2.01996,2.02047,2.01996,2.02047,4077082.0
2008-04-02 09:06:00,2.02062,2.02062,2.02053,2.02058,3717468.0
2008-04-02 09:07:00,2.02068,2.02099,2.02068,2.02091,10410950.0
2008-04-02 09:08:00,2.02088,2.02088,2.02066,2.02068,4766786.0
2008-04-02 09:09:00,2.02061,2.02076,2.02042,2.02076,5186580.0
2008-04-02 09:10:00,2.02091,2.02164,2.02091,2.02164,4166859.0
2008-04-02 09:11:00,2.02164,2.02225,2.02164,2.02225,7212178.0
2008-04-02 09:12:00,2.02244,2.02244,2.02214,2.02216,108753343.0
2008-04-02 09:13:00,2.02231,2.02241,2.02214,2.02241,14759865.0
2008-04-02 09:14:00,2.02243,2.02247,2.0224,2.02245,13922833.0
2008-04-02 09:15:00,2.0224,2.0224,2.02188,2.02197,12615500.0
2008-04-02 09:16:00,2.02195,2.02242,2.02195,2.02242,7473789.0
2008-04-02 09:17:00,2.02257,2.02313,2.02257,2.02313,3994791.0
2008-04-02 09:18:00,2.02308,2.02325,2.02283,2.02283,4357296.0
2008-04-02 09:19:00,2.02279,2.02296,2.0226,2.02296,10510650.0
2008-04-02 09:20:00,2.0231,2.02388,2.0231,2.02388,4783116.0
2008-04-02 09:21:00,2.02379,2.02379,2.02315,2.02354,12996909.0
2008-04-02 09:22:00,2.02353,2.02353,2.02271,2.02271,2198483.0
2008-04-02 09:23:00,2.02284,2.02322,2.02284,2.02315,1639956.0
2008-04-02 09:24:00,2.02334,2.02352,2.02333,2.02352,3732230.0
2008-04-02 09:25:00,2.02364,2.02383,2.02333,2.02333,1355783.0
2008-04-02 09:26:00,2.02326,2.02326,2.02274,2.023,14642612.0
2008-04-02 09:27:00,2.02303,2.02334,2.02275,2.02275,7909404.0
2008-04-02 09:28:00,2.02275,2.02275,2.02215,2.02215,3721666.0
2008-04-02 09:29:00,2.02214,2.02214,2.0216,2.0216,3879836.0
2008-04-02 09:30:00,2.02142,2.02142,2.02072,2.0208,52589707.0
2008-04-02 09:31:00,2.02065,2.02067,2.02033,2.02054,1850696.0
2008-04-02 09:32:00,2.02045,2.02049,2.01987,2.02021,4432613.0
2008-04-02 09:33:00,2.02047,2.02063,2.02034,2.02034,1987085.0
2008-04-02 09:34:00,2.02018,2.02018,2.01963,2.02008,3004760.0
2008-04-02 09:35:00,2.02016,2.02055,2.02015,2.02055,10564080.0
2008-04-02 09:36:00,2.02078,2.02164,2.02078,2.02164,5667724.0
2008-04-02 09:37:00,2.02179,2.02205,2.02179,2.02205,15769955.0
2008-04-02 09:38:00,2.02194,2.022,2.02171,2.02171,19746507.0
2008-04-02 09:39:00,2.02182,2.02224,2.02172,2.02172,8750165.0
2008-04-02 09:40:00,2.02155,2.02155,2.02113,2.02125,1411987.0
2008-04-02 09:41:00,2.02127,2.02127,2.02099,2.02099,10440768.0
2008-04-02 09:42:00,2.02096,2.021,2.02078,2.021,709738.0
2008-04-02 09:43:00,2.02103,2.02116,2.02097,2.02097,7831608.0
2008-04-02 09:44:00,2.02088,2.02088,2.0205,2.0207,6044838.0
2008-04-02 09:45:00,2.02066,2.02113,2.02066,2.02111,4642146.0
2008-04-02 09:46:00,2.02124,2.02132,2.02111,2.02132,8664733.0
2008-04-02 09:47:00,2.02121,2.02121,2.02081,2.02081,24020288.0
2008-04-02 09:48:00,2.02065,2.021,2.02065,2.021,3756903.0
2008-04-02 09:49:00,2.02109,2.02157,2.02109,2.02157,12546776.0
2008-04-02 09:50:00,2.02183,2.02246,2.02183,2.02246,6303372.0
2008-04-02 09:51:00,2.02267,2.02293,2.02256,2.02293,2382076.0
2008-04-02 09:52:00,2.02296,2.02296,2.02259,2.02259,12407490.0
2008-04-02 09:53:00,2.02257,2.02273,2.02257,2.02271,4596640.0
2008-04-02 09:54:00,2.0227,2.02285,2.02254,2.02285,25278011.0
2008-04-02 09:55:00,2.02301,2.02321,2.0228,2.0228,7294322.0
2008-04-02 09:56:00,2.02274,2.02274,2.02242,2.02246,7530878.0
2008-04-02 09:57:00,2.02249,2.0225,2.02231,2.02237,8259031.0
2008-04-02 09:58:00,2.02246,2.02297,2.02246,2.02283,2049383.0
2008-04-02 09:59:00,2.02302,2.02323,2.02289,2.02323,4113823.0
2008-04-02 10:00:00,2.02342,2.02382,2.02342,2.02382,8127668.0
2008-04-02 10:01:00,2.0239,2.02399,2.02377,2.02377,2405554.0
2008-04-02 10:02:00,2.02379,2.02382,2.02356,2.02382,2262758.0
2008-04-02 10:03:00,2.02391,2.02391,2.02359,2.02359,11663160.0
2008-04-02 10:04:00,2.02359,2.02359,2.02339,2.02339,1125482.0
2008-04-02 10:05:00,2.02345,2.02353,2.02332,2.02332,18817350.0
2008-04-02 10:06:00,2.02317,2.02326,2.02306,2.02313,10243911.0
2008-04-02 10:07:00,2.02309,2.02319,2.02304,2.02319,19482600.0
2008-04-02 10:08:00,2.02326,2.02341,2.02323,2.02325,15975579.0
2008-04-02 10:09:00,2.02327,2.02385,2.02327,2.02356,2522805.0
2008-04-02 10:10:00,2.02361,2.02384,2.02361,2.02367,39038761.0
2008-04-02 10:11:00,2.02361,2.02364,2.02345,2.02345,7929628.0
2008-04-02 10:12:00,2.02332,2.02346,2.02301,2.02301,40267017.0
2008-04-02 10:13:00,2.02304,2.02333,2.02304,2.02333,2515087.0
2008-04-02 10:14:00,2.02323,2.02332,2.02313,2.02322,2287078.0
2008-04-02 10:15:00,2.02318,2.02318,2.02288,2.02288,4179527.0
2008-04-02 10:16:00,2.02324,2.02349,2.02324,2.02348,12607947.0
2008-04-02 10:17:00,2.02355,2.02362,2.02323,2.02362,12785910.0
2008-04-02 10:18:00,2.02353,2.02363,2.02348,2.02348,6787524.0
2008-04-02 10:19:00,2.02342,2.02343,2.02308,2.02308,9827163.0
2008-04-02 10:20:00,2.02308,2.02312,2.02298,2.02306,7466469.0
2008-04-02 10:21:00,2.02316,2.02324,2.02315,2.02319,3626879.0
2008-04-02 10:22:00,2.02324,2.02344,2.02324,2.02344,4854497.0
2008-04-02 10:23:00,2.0234,2.0234,2.02305,2.02305,8504656.0
2008-04-02 10:24:00,2.02292,2.02307,2.02287,2.0229,9136827.0
2008-04-02 10:25:00,2.02296,2.02304,2.02281,2.02281,2839438.0
2008-04-02 10:26:00,2.02262,2.02262,2.02225,2.02225,4281428.0
2008-04-02 10:27:00,2.02218,2.02218,2.02183,2.02183,4107219.0
2008-04-02 10:28:00,2.02174,2.02174,2.02141,2.02156,41618644.0
2008-04-02 10:29:00,2.02165,2.02185,2.02163,2.02184,3704984.0
2008-04-02 10:30:00,2.02191,2.02262,2.02191,2.02262,5045841.0
2008-04-02 10:31:00,2.02252,2.02252,2.02194,2.02194,13140115.0
2008-04-02 10:32:00,2.02206,2.02223,2.02193,2.02193,3069655.0
2008-04-02 10:33:00,2.02162,2.02162,2.02142,2.02161,5519331.0
2008-04-02 10:34:00,2.02174,2.02248,2.02174,2.02248,5249907.0
2008-04-02 10:35:00,2.02246,2.02246,2.02221,2.02241,5644048.0
2008-04-02 10:36:00,2.02218,2.02231,2.0218,2.0218,10007978.0
2008-04-02 10:37:00,2.02159,2.02186,2.02158,2.02172,20840091.0
2008-04-02 10:38:00,2.02158,2.0218,2.02157,2.0218,1957058.0
2008-04-02 10:39:00,2.02181,2.02184,2.02158,2.02163,5653271.0
2008-04-02 10:40:00,2.02163,2.02163,2.02116,2.02116,813117.0
2008-04-02 10:41:00,2.02096,2.02096,2.02056,2.02093,6064034.0
2008-04-02 10:42:00,2.02096,2.02181,2.02096,2.02181,2283970.0
2008-04-02 10:43:00,2.02195,2.02277,2.02195,2.02277,8650298.0
2008-04-02 10:44:00,2.02262,2.02266,2.02253,2.02257,33737064.0
2008-04-02 10:45:00,2.02274,2.02284,2.02274,2.02276,4718837.0
2008-04-02 10:46:00,2.02282,2.02291,2.02277,2.02277,1487576.0
2008-04-02 10:47:00,2.02241,2.02242,2.0223,2.02242,3588500.0
2008-04-02 10:48:00,2.02234,2.02234,2.0216,2.0216,1334812.0
2008-04-02 10:49:00,2.02154,2.02154,2.02117,2.0213,6671635.0
2008-04-02 10:50:00,2.02137,2.02146,2.02131,2.02133,11731326.0
2008-04-02 10:51:00,2.0212,2.02131,2.02111,2.02126,15908475.0
2008-04-02 10:52:00,2.02131,2.02194,2.02131,2.02185,3405767.0
2008-04-02 10:53:00,2.02192,2.0229,2.02192,2.02286,4178369.0
2008-04-02 10:54:00,2.02264,2.02264,2.0221,2.02232,6118302.0
2008-04-02 10:55:00,2.02217,2.02217,2.02174,2.02174,1305744.0
2008-04-02 10:56:00,2.02184,2.02226,2.02184,2.02226,10791738.0
2008-04-02 10:57:00,2.02236,2.02245,2.02235,2.02235,11870116.0
2008-04-02 10:58:00,2.02234,2.02238,2.02221,2.02229,2159299.0
2008-04-02 10:59:00,2.02215,2.02215,2.02157,2.02157,1524383.0
2008-04-02 11:00:00,2.02151,2.02176,2.02151,2.02176,3754749.0
2008-04-02 11:01:00,2.02179,2.02179,2.02124,2.02157,2516278.0
2008-04-02 11:02:00,2.02153,2.02156,2.02122,2.02122,2689072.0
2008-04-02 11:03:00,2.02115,2.02115,2.02039,2.02039,1968391.0
2008-04-02 11:04:00,2.02039,2.02039,2.01981,2.01981,3170737.0
2008-04-02 11:05:00,2.01972,2.01972,2.01909,2.01909,11537894.0
2008-04-02 11:06:00,2.01898,2.01898,2.01812,2.01841,572998.0
2008-04-02 11:07:00,2.01837,2.01837,2.01758,2.01758,11573030.0
2008-04-02 11:08:00,2.01755,2.01755,2.01711,2.01734,6789664.0
2008-04-02 11:09:00,2.01748,2.01767,2.01748,2.01767,1333608.0
2008-04-02 11:10:00,2.01757,2.01757,2.01674,2.01674,1143907.0
2008-04-02 11:11:00,2.01669,2.01669,2.01593,2.01593,3923418.0
2008-04-02 11:12:00,2.01611,2.01639,2.01611,2.01635,2707945.0
2008-04-02 11:13:00,2.01639,2.01683,2.01639,2.01683,2793005.0
2008-04-02 11:14:00,2.0168,2.0172,2.01679,2.0169,7074244.0
2008-04-02 11:15:00,2.01688,2.01738,2.01688,2.01738,3446845.0
2008-04-02 11:16:00,2.01734,2.01768,2.01734,2.01768,8483884.0
2008-04-02 11:17:00,2.01775,2.01812,2.01762,2.01809,2363693.0
2008-04-02 11:18:00,2.01801,2.01801,2.01749,2.01749,6066703.0
2008-04-02 11:19:00,2.01753,2.01768,2.01737,2.01756,3963755.0
2008-04-02 11:20:00,2.01765,2.01825,2.01765,2.01804,7456687.0
2008-04-02 11:21:00,2.01809,2.01809,2.01781,2.01781,5572100.0
2008-04-02 11:22:00,2.01763,2.01769,2.01741,2.01769,10045467.0
2008-04-02 11:23:00,2.0176,2.0176,2.01726,2.01726,3402398.0
2008-04-02 11:24:00,2.0172,2.01723,2.01674,2.01715,2400691.0
2008-04-02 11:25:00,2.01716,2.01716,2.017,2.01711,10352395.0
2008-04-02 11:26:00,2.01704,2.01704,2.01656,2.01656,8147025.0
2008-04-02 11:27:00,2.01663,2.01694,2.01646,2.01646,1912170.0
2008-04-02 11:28:00,2.01631,2.01631,2.01615,2.01623,4384544.0
2008-04-02 11:29:00,2.01654,2.0173,2.01633,2.0173,29090836.0
2008-04-02 11:30:00,2.0173,2.01748,2.01729,2.01732,1016482.0
2008-04-02 11:31:00,2.01724,2.01775,2.01724,2.01775,15270629.0
2008-04-02 11:32:00,2.01783,2.01783,2.01749,2.01749,2568813.0
2008-04-02 11:33:00,2.01759,2.01773,2.01757,2.01761,4238194.0
2008-04-02 11:34:00,2.01753,2.01753,2.0173,2.0173,28945823.0
2008-04-02 11:35:00,2.0172,2.01727,2.0172,2.01723,6222735.0
2008-04-02 11:36:00,2.01727,2.01735,2.01717,2.01726,12491475.0
2008-04-02 11:37:00,2.01704,2.01704,2.01663,2.01671,4560537.0
2008-04-02 11:38:00,2.0168,2.01704,2.0168,2.01682,4781948.0
2008-04-02 11:39:00,2.01674,2.01674,2.01636,2.01636,3996681.0
2008-04-02 11:40:00,2.0163,2.01657,2.01628,2.01639,4088622.0
2008-04-02 11:41:00,2.01655,2.01693,2.01655,2.01693,3233642.0
2008-04-02 11:42:00,2.01673,2.01704,2.01646,2.01704,12152509.0
2008-04-02 11:43:00,2.01715,2.01741,2.01699,2.01699,1750669.0
2008-04-02 11:44:00,2.01687,2.01702,2.01671,2.01702,2739860.0
2008-04-02 11:45:00,2.01703,2.01709,2.01692,2.017,6747595.0
2008-04-02 11:46:00,2.01674,2.01676,2.01594,2.01602,7998120.0
2008-04-02 11:47:00,2.01607,2.01622,2.01595,2.01622,15173923.0
2008-04-02 11:48:00,2.01614,2.01614,2.01585,2.01591,20757227.0
2008-04-02 11:49:00,2.01587,2.01631,2.01587,2.01631,2421581.0
2008-04-02 11:50:00,2.0163,2.0163,2.01571,2.01571,3541933.0
2008-04-02 11:51:00,2.01546,2.01546,2.015,2.015,3598727.0
2008-04-02 11:52:00,2.01484,2.01484,2.01462,2.01462,4840594.0
2008-04-02 11:53:00,2.01443,2.01446,2.01431,2.01431,3483653.0
2008-04-02 11:54:00,2.01422,2.01422,2.01366,2.01375,19410704.0
2008-04-02 11:55:00,2.01356,2.01356,2.01314,2.01318,16752176.0
2008-04-02 11:56:00,2.01325,2.01348,2.01319,2.01329,25167645.0
2008-04-02 11:57:00,2.01317,2.01323,2.013,2.013,1449694.0
2008-04-02 11:58:00,2.01292,2.0135,2.01292,2.0135,3002848.0
2008-04-02 11:59:00,2.01375,2.01418,2.01375,2.01418,14771170.0
2008-04-02 12:00:00,2.01385,2.01385,2.01363,2.01364,7202016.0
2008-04-02 12:01:00,2.01375,2.01407,2.01255,2.01407,923429.0
2008-04-02 12:02:00,2.01417,2.01422,2.01406,2.01406,3843220.0
2008-04-02 12:03:00,2.01402,2.01408,2.01391,2.01395,7677041.0
2008-04-02 12:04:00,2.01399,2.01441,2.01399,2.01441,4714408.0
2008-04-02 12:05:00,2.01428,2.01444,2.01428,2.01434,2408681.0
2008-04-02 12:06:00,2.01405,2.01447,2.01393,2.01447,15914592.0
2008-04-02 12:07:00,2.01473,2.01489,2.01473,2.01479,4938519.0
2008-04-02 12:08:00,2.01479,2.01564,2.01463,2.01564,5168058.0
2008-04-02 12:09:00,2.01577,2.01603,2.01577,2.01584,2431155.0
2008-04-02 12:10:00,2.01583,2.01594,2.01572,2.0158,6785395.0
2008-04-02 12:11:00,2.01591,2.01611,2.0159,2.01611,3259967.0
2008-04-02 12:12:00,2.01612,2.01612,2.0159,2.01607,6237346.0
2008-04-02 12:13:00,2.01612,2.01618,2.01609,2.01609,1534146.0
2008-04-02 12:14:00,2.0159,2.0159,2.01557,2.01569,2016890.0
2008-04-02 12:15:00,2.01565,2.01565,2.01547,2.01547,4388747.0
2008-04-02 12:16:00,2.01555,2.01572,2.01538,2.01552,12340270.0
2008-04-02 12:17:00,2.01567,2.01567,2.01546,2.01561,18378714.0
2008-04-02 12:18:00,2.01558,2.01562,2.0155,2.0155,948454.0
2008-04-02 12:19:00,2.0154,2.01545,2.01536,2.01542,16450404.0
2008-04-02 12:20:00,2.01554,2.01626,2.01554,2.01626,6762861.0
2008-04-02 12:21:00,2.01636,2.01663,2.01622,2.01622,9794298.0
2008-04-02 12:22:00,2.016,2.01604,2.01584,2.01604,12622637.0
2008-04-02 12:23:00,2.01614,2.01631,2.01612,2.01612,2974593.0
2008-04-02 12:24:00,2.01605,2.0162,2.01599,2.0162,13806326.0
2008-04-02 12:25:00,2.01624,2.01624,2.01584,2.01584,2538615.0
2008-04-02 12:26:00,2.0158,2.01585,2.01566,2.01571,16828133.0
2008-04-02 12:27:00,2.01562,2.01562,2.01506,2.01531,23748508.0
2008-04-02 12:28:00,2.01509,2.01549,2.01508,2.01549,9814416.0
2008-04-02 12:29:00,2.01567,2.01581,2.01564,2.01576,1997971.0
2008-04-02 12:30:00,2.01588,2.01598,2.01588,2.01597,7202040.0
2008-04-02 12:31:00,2.01601,2.01614,2.01596,2.0161,28676018.0
2008-04-02 12:32:00,2.01608,2.01663,2.01608,2.01663,1026059.0
2008-04-02 12:33:00,2.01681,2.01708,2.01681,2.01702,14635260.0
2008-04-02 12:34:00,2.01729,2.01773,2.01729,2.01773,12035225.0
2008-04-02 12:35:00,2.01788,2.0181,2.01788,2.0181,3293187.0
2008-04-02 12:36:00,2.01805,2.01805,2.01751,2.01751,2715366.0
2008-04-02 12:37:00,2.01734,2.01734,2.01705,2.01721,870741.0
2008-04-02 12:38:00,2.0172,2.0172,2.01685,2.01698,1336031.0
2008-04-02 12:39:00,2.01696,2.01707,2.01689,2.01707,5522045.0
2008-04-02 12:40:00,2.01695,2.01728,2.01695,2.01705,18804292.0
2008-04-02 12:41:00,2.01692,2.01703,2.0168,2.01703,7918042.0
2008-04-02 12:42:00,2.01712,2.01744,2.01712,2.01744,5546059.0
2008-04-02 12:43:00,2.01738,2.01738,2.01726,2.0173,7414353.0
2008-04-02 12:44:00,2.01737,2.01752,2.01734,2.01752,2313347.0
2008-04-02 12:45:00,2.01747,2.01755,2.01744,2.01744,478505.0
2008-04-02 12:46:00,2.01742,2.01755,2.01733,2.01755,2442154.0
2008-04-02 12:47:00,2.01758,2.01765,2.01721,2.01721,10410431.0
2008-04-02 12:48:00,2.01738,2.01738,2.01677,2.01677,6998070.0
2008-04-02 12:49:00,2.01661,2.01661,2.01585,2.01596,11848369.0
2008-04-02 12:50:00,2.01577,2.01577,2.01537,2.01537,31466142.0
2008-04-02 12:51:00,2.01526,2.01526,2.01507,2.01524,10695553.0
2008-04-02 12:52:00,2.01526,2.01526,2.01468,2.01468,28700652.0
2008-04-02 12:53:00,2.01459,2.01477,2.01457,2.01477,11098640.0
2008-04-02 12:54:00,2.01462,2.01462,2.01439,2.01439,12534227.0
2008-04-02 12:55:00,2.01441,2.01469,2.01441,2.01457,5656961.0
2008-04-02 12:56:00,2.01485,2.01519,2.01485,2.01499,1168067.0
2008-04-02 12:57:00,2.01542,2.01615,2.01542,2.01615,9202705.0
2008-04-02 12:58:00,2.01621,2.01621,2.01588,2.01588,5043909.0
2008-04-02 12:59:00,2.01578,2.01598,2.01578,2.01584,10654007.0
2008-04-02 13:00:00,2.01601,2.01618,2.01601,2.01603,7661949.0
2008-04-02 13:01:00,2.01585,2.01585,2.01563,2.0157,16455762.0
2008-04-02 13:02:00,2.01586,2.01677,2.01586,2.01677,82225317.0
2008-04-02 13:03:00,2.01641,2.01666,2.01598,2.01598,1666613.0
2008-04-02 13:04:00,2.01574,2.01593,2.01556,2.01556,9247366.0
2008-04-02 13:05:00,2.0155,2.01557,2.01532,2.01557,3094362.0
2008-04-02 13:06:00,2.01585,2.01626,2.01585,2.01616,2332027.0
2008-04-02 13:07:00,2.01606,2.01619,2.01606,2.01611,9872152.0
2008-04-02 13:08:00,2.01585,2.01601,2.01577,2.01584,4401048.0
2008-04-02 13:09:00,2.01593,2.01618,2.01593,2.01618,7009524.0
2008-04-02 13:10:00,2.0162,2.01624,2.01599,2.01599,5178317.0
2008-04-02 13:11:00,2.01592,2.01592,2.01567,2.01569,820396.0
2008-04-02 13:12:00,2.01552,2.01552,2.01483,2.01483,8742796.0
2008-04-02 13:13:00,2.0148,2.01486,2.01438,2.01438,17544383.0
2008-04-02 13:14:00,2.01425,2.01455,2.0142,2.01455,6786414.0
2008-04-02 13:15:00,2.01455,2.01455,2.01437,2.01437,14632651.0
2008-04-02 13:16:00,2.01417,2.01419,2.01378,2.01378,2565208.0
2008-04-02 13:17:00,2.01381,2.01412,2.01371,2.01371,1099910.0
2008-04-02 13:18:00,2.0141,2.01417,2.01398,2.01406,6471569.0
2008-04-02 13:19:00,2.01423,2.01436,2.01417,2.01435,7348594.0
2008-04-02 13:20:00,2.01443,2.01443,2.01407,2.01407,4127246.0
2008-04-02 13:21:00,2.01447,2.01476,2.01447,2.01456,28073829.0
2008-04-02 13:22:00,2.01476,2.0148,2.01457,2.01462,7328832.0
2008-04-02 13:23:00,2.01484,2.01502,2.01478,2.01502,20559803.0
2008-04-02 13:24:00,2.0151,2.01525,2.01502,2.01525,2485162.0
2008-04-02 13:25:00,2.01532,2.01547,2.01532,2.01544,11765612.0
2008-04-02 13:26:00,2.01549,2.0157,2.01524,2.01531,1836058.0
2008-04-02 13:27:00,2.01531,2.01539,2.01526,2.01535,2744905.0
2008-04-02 13:28:00,2.0154,2.0154,2.01516,2.01533,16319727.0
2008-04-02 13:29:00,2.01524,2.01526,2.01514,2.01514,12754608.0
2008-04-02 13:30:00,2.01534,2.01572,2.01523,2.01523,17074719.0
2008-04-02 13:31:00,2.01543,2.01603,2.01516,2.01603,7852246.0
2008-04-02 13:32:00,2.01605,2.01613,2.01593,2.01613,16036522.0
2008-04-02 13:33:00,2.01619,2.01626,2.01597,2.01626,3222410.0
2008-04-02 13:34:00,2.01636,2.01688,2.01636,2.01688,11237571.0
2008-04-02 13:35:00,2.0169,2.01691,2.01679,2.01679,9479150.0
2008-04-02 13:36:00,2.01666,2.01666,2.01635,2.01635,19317648.0
2008-04-02 13:37:00,2.01633,2.01645,2.01633,2.01641,11055548.0
2008-04-02 13:38:00,2.01635,2.01672,2.01635,2.01672,8869840.0
2008-04-02 13:39:00,2.01689,2.01728,2.01686,2.01708,15257265.0
2008-04-02 13:40:00,2.01702,2.01719,2.01702,2.01719,12976687.0
2008-04-02 13:41:00,2.0172,2.01722,2.01704,2.01705,2129574.0
2008-04-02 13:42:00,2.01697,2.01697,2.01609,2.01609,13596450.0
2008-04-02 13:43:00,2.01609,2.01609,2.01567,2.01592,208294682.0
2008-04-02 13:44:00,2.01602,2.01648,2.01602,2.01648,3525964.0
2008-04-02 13:45:00,2.01667,2.01684,2.01666,2.01676,19530543.0
2008-04-02 13:46:00,2.01666,2.01666,2.01647,2.01662,4998615.0
2008-04-02 13:47:00,2.01647,2.01668,2.01647,2.01668,8358778.0
2008-04-02 13:48:00,2.01676,2.01676,2.01649,2.01649,940887.0
2008-04-02 13:49:00,2.01643,2.0165,2.01634,2.01644,9043696.0
2008-04-02 13:50:00,2.01648,2.01655,2.01641,2.01655,4026105.0
2008-04-02 13:51:00,2.01655,2.0167,2.01655,2.0167,19540837.0
2008-04-02 13:52:00,2.01673,2.01712,2.01561,2.01708,3620403.0
2008-04-02 13:53:00,2.01726,2.01787,2.01726,2.01787,4932092.0
2008-04-02 13:54:00,2.01789,2.018,2.01787,2.01792,16164278.0
2008-04-02 13:55:00,2.01797,2.018,2.0179,2.01797,2090314.0
2008-04-02 13:56:00,2.01808,2.01839,2.01808,2.01836,1578249.0
2008-04-02 13:57:00,2.01858,2.01943,2.01853,2.01943,3610494.0
2008-04-02 13:58:00,2.01968,2.02051,2.01968,2.02051,1443920.0
2008-04-02 13:59:00,2.02052,2.02134,2.02052,2.02134,9613976.0
2008-04-02 14:00:00,2.0214,2.0214,2.01995,2.01995,736485.0
2008-04-02 14:01:00,2.01983,2.01983,2.01891,2.01891,10666126.0
2008-04-02 14:02:00,2.01883,2.01883,2.01815,2.01818,3594817.0
2008-04-02 14:03:00,2.01801,2.01801,2.01784,2.01784,5555014.0
2008-04-02 14:04:00,2.01791,2.01792,2.0178,2.0178,4090258.0
2008-04-02 14:05:00,2.01781,2.01801,2.0177,2.01801,1613296.0
2008-04-02 14:06:00,2.01803,2.01803,2.0179,2.01794,1329646.0
2008-04-02 14:07:00,2.01775,2.01775,2.01741,2.01747,9743526.0
2008-04-02 14:08:00,2.01755,2.0176,2.01743,2.01751,2605300.0
2008-04-02 14:09:00,2.0176,2.01781,2.0176,2.01772,7796896.0
2008-04-02 14:10:00,2.0178,2.01802,2.0178,2.01784,2125033.0
2008-04-02 14:11:00,2.01772,2.01842,2.01772,2.01842,23578568.0
2008-04-02 14:12:00,2.01853,2.01928,2.01847,2.01928,10959571.0
2008-04-02 14:13:00,2.01949,2.01993,2.01949,2.0198,3790164.0
2008-04-02 14:14:00,2.01996,2.01996,2.01881,2.01881,8195924.0
2008-04-02 14:15:00,2.01887,2.01887,2.0182,2.0182,31500637.0
2008-04-02 14:16:00,2.01806,2.01806,2.01744,2.01744,14202991.0
2008-04-02 14:17:00,2.01738,2.01738,2.01673,2.01673,12120928.0
2008-04-02 14:18:00,2.01661,2.01661,2.01599,2.01599,1324334.0
2008-04-02 14:19:00,2.01593,2.01593,2.0153,2.0153,29566711.0
2008-04-02 14:20:00,2.01506,2.01545,2.01469,2.01545,2702432.0
2008-04-02 14:21:00,2.01571,2.01607,2.0157,2.01582,2805702.0
2008-04-02 14:22:00,2.01584,2.01655,2.01584,2.01634,28380156.0
2008-04-02 14:23:00,2.01618,2.01698,2.01613,2.01698,15497046.0
2008-04-02 14:24:00,2.01707,2.01722,2.01707,2.01713,2428922.0
2008-04-02 14:25:00,2.01706,2.01711,2.0169,2.0169,33669207.0
2008-04-02 14:26:00,2.01677,2.01734,2.01677,2.01734,19002588.0
2008-04-02 14:27:00,2.01745,2.01745,2.01688,2.01688,9449040.0
2008-04-02 14:28:00,2.01688,2.01688,2.01649,2.0165,7871599.0
2008-04-02 14:29:00,2.01662,2.01686,2.01662,2.01681,1087495.0
2008-04-02 14:30:00,2.01674,2.01729,2.01674,2.0172,5657784.0
2008-04-02 14:31:00,2.01737,2.01767,2.01733,2.01767,8186396.0
2008-04-02 14:32:00,2.01776,2.01776,2.01725,2.01764,3261081.0
2008-04-02 14:33:00,2.01776,2.0178,2.01759,2.01759,681304.0
2008-04-02 14:34:00,2.01741,2.01741,2.01648,2.01648,6543706.0
2008-04-02 14:35:00,2.01643,2.01682,2.01643,2.01682,6751170.0
2008-04-02 14:36:00,2.017,2.01735,2.017,2.01722,6565789.0
2008-04-02 14:37:00,2.01735,2.01749,2.01724,2.01744,50588290.0
2008-04-02 14:38:00,2.01742,2.01742,2.01687,2.01687,9004170.0
2008-04-02 14:39:00,2.01672,2.01672,2.01629,2.01638,3252568.0
2008-04-02 14:40:00,2.01624,2.01624,2.01605,2.0161,16736483.0
2008-04-02 14:41:00,2.01608,2.01637,2.01608,2.01637,4602669.0
2008-04-02 14:42:00,2.01648,2.01681,2.01647,2.01681,2293239.0
2008-04-02 14:43:00,2.01685,2.01702,2.01683,2.01683,20974700.0
2008-04-02 14:44:00,2.0169,2.01731,2.0169,2.01731,938841.0
2008-04-02 14:45:00,2.01753,2.01795,2.01753,2.01795,2463772.0
2008-04-02 14:46:00,2.01793,2.01855,2.01793,2.01855,2204767.0
2008-04-02 14:47:00,2.01872,2.01878,2.01832,2.01832,13309138.0
2008-04-02 14:48:00,2.01812,2.01812,2.01771,2.01771,11468157.0
2008-04-02 14:49:00,2.0177,2.01777,2.01762,2.01766,2100768.0
2008-04-02 14:50:00,2.01758,2.01778,2.01746,2.01746,3862048.0
2008-04-02 14:51:00,2.0172,2.0172,2.01664,2.01664,3947836.0
2008-04-02 14:52:00,2.01663,2.01663,2.01633,2.01633,2223482.0
2008-04-02 14:53:00,2.01624,2.01624,2.01575,2.01575,2803526.0
2008-04-02 14:54:00,2.01559,2.01567,2.01496,2.01567,22730804.0
2008-04-02 14:55:00,2.01554,2.01574,2.01554,2.01558,1585528.0
2008-04-02 14:56:00,2.01539,2.01543,2.01522,2.01525,30989097.0
2008-04-02 14:57:00,2.01516,2.01516,2.01491,2.01495,10605388.0
2008-04-02 14:58:00,2.01481,2.01487,2.01471,2.01487,1576162.0
2008-04-02 14:59:00,2.01498,2.01566,2.01498,2.01561,8353941.0
2008-04-02 15:00:00,2.01556,2.01556,2.0153,2.01537,4010382.0
2008-04-02 15:01:00,2.01523,2.01545,2.01523,2.01531,7644934.0
2008-04-02 15:02:00,2.01558,2.01575,2.01558,2.01563,631478.0
2008-04-02 15:03:00,2.01567,2.01602,2.01536,2.01602,4028431.0
2008-04-02 15:04:00,2.01589,2.01589,2.01529,2.01529,9688143.0
2008-04-02 15:05:00,2.01509,2.01519,2.01495,2.01499,2374224.0
2008-04-02 15:06:00,2.01511,2.01543,2.01511,2.01543,6348416.0
2008-04-02 15:07:00,2.01547,2.01565,2.01547,2.01553,5448878.0
2008-04-02 15:08:00,2.01547,2.01573,2.01523,2.01523,2628140.0
2008-04-02 15:09:00,2.01526,2.01526,2.01485,2.01485,9705038.0
2008-04-02 15:10:00,2.01508,2.01547,2.01508,2.01547,1562089.0
2008-04-02 15:11:00,2.01556,2.01578,2.01556,2.01558,3134070.0
2008-04-02 15:12:00,2.01547,2.01547,2.01485,2.01485,4115203.0
2008-04-02 15:13:00,2.01501,2.01501,2.01449,2.01498,9629686.0
2008-04-02 15:14:00,2.01496,2.01504,2.01487,2.01504,9300459.0
2008-04-02 15:15:00,2.01504,2.01504,2.01458,2.01458,29195332.0
2008-04-02 15:16:00,2.01428,2.01436,2.01421,2.01421,27891625.0
2008-04-02 15:17:00,2.01429,2.01439,2.01416,2.01439,6284458.0
2008-04-02 15:18:00,2.01437,2.01437,2.01415,2.01423,2562374.0
2008-04-02 15:19:00,2.01416,2.01416,2.01375,2.01398,3152553.0
2008-04-02 15:20:00,2.01396,2.01396,2.01368,2.01368,27092541.0
2008-04-02 15:21:00,2.0136,2.01396,2.0136,2.01396,8248569.0
2008-04-02 15:22:00,2.01397,2.01408,2.01397,2.01398,11863568.0
2008-04-02 15:23:00,2.01358,2.0139,2.01357,2.01384,6377455.0
2008-04-02 15:24:00,2.01382,2.01397,2.0138,2.0138,3442322.0
2008-04-02 15:25:00,2.01399,2.01415,2.01391,2.01415,17331638.0
2008-04-02 15:26:00,2.01405,2.0141,2.01396,2.0141,1911912.0
2008-04-02 15:27:00,2.0141,2.0141,2.01368,2.01368,15344904.0
2008-04-02 15:28:00,2.01354,2.01377,2.01349,2.01367,3681209.0
2008-04-02 15:29:00,2.01383,2.01404,2.01373,2.01373,3962758.0
2008-04-02 15:30:00,2.01383,2.01446,2.01383,2.01423,8413478.0
2008-04-02 15:31:00,2.01427,2.01479,2.01412,2.01479,4528075.0
2008-04-02 15:32:00,2.01476,2.01545,2.01476,2.01545,9978896.0
2008-04-02 15:33:00,2.0155,2.01623,2.0155,2.01623,1463918.0
2008-04-02 15:34:00,2.01628,2.01721,2.01628,2.01718,9778012.0
2008-04-02 15:35:00,2.01712,2.01716,2.01561,2.01703,3802669.0
2008-04-02 15:36:00,2.01705,2.01722,2.01699,2.01719,14635192.0
2008-04-02 15:37:00,2.01727,2.01734,2.01709,2.01709,3472897.0
2008-04-02 15:38:00,2.01697,2.01697,2.01664,2.01678,1971326.0
2008-04-02 15:39:00,2.01699,2.01752,2.01699,2.01752,1050363.0
2008-04-02 15:40:00,2.01753,2.01775,2.01753,2.01771,2452548.0
2008-04-02 15:41:00,2.01786,2.01786,2.01766,2.01766,5412441.0
2008-04-02 15:42:00,2.01785,2.0179,2.0178,2.0179,9805144.0
2008-04-02 15:43:00,2.01767,2.01767,2.01696,2.01696,1298455.0
2008-04-02 15:44:00,2.01688,2.017,2.01674,2.01674,9158868.0
2008-04-02 15:45:00,2.01656,2.01656,2.01625,2.0163,25606814.0
2008-04-02 15:46:00,2.01621,2.01682,2.01621,2.01682,2717828.0
2008-04-02 15:47:00,2.01699,2.01725,2.01693,2.01698,6901651.0
2008-04-02 15:48:00,2.01657,2.01666,2.01606,2.01606,1690954.0
2008-04-02 15:49:00,2.01597,2.01597,2.01554,2.01554,3028488.0
2008-04-02 15:50:00,2.01569,2.01611,2.01569,2.01611,3417373.0
2008-04-02 15:51:00,2.01638,2.01687,2.01638,2.01687,2081136.0
2008-04-02 15:52:00,2.0169,2.01702,2.01678,2.01702,6624203.0
2008-04-02 15:53:00,2.01695,2.01695,2.01627,2.01627,3050034.0
2008-04-02 15:54:00,2.0162,2.0162,2.01584,2.01588,2278627.0
2008-04-02 15:55:00,2.01596,2.01609,2.01596,2.01609,8147909.0
2008-04-02 15:56:00,2.0158,2.0158,2.01549,2.01552,16825719.0
2008-04-02 15:57:00,2.01571,2.01631,2.0157,2.01631,2096690.0
2008-04-02 15:58:00,2.01641,2.01668,2.01641,2.01642,11712184.0
2008-04-02 15:59:00,2.01645,2.01688,2.01645,2.01667,3626567.0
2008-04-02 16:00:00,2.0166,2.01735,2.0166,2.01735,3190634.0
2008-04-02 16:01:00,2.01744,2.01813,2.01744,2.018,16272942.0
2008-04-02 16:02:00,2.01797,2.01797,2.01782,2.0179,1558676.0
2008-04-02 16:03:00,2.01794,2.018,2.01779,2.018,11192798.0
2008-04-02 16:04:00,2.01805,2.01805,2.01784,2.01784,7222782.0
2008-04-02 16:05:00,2.01787,2.01787,2.01765,2.01769,6940539.0
2008-04-02 16:06:00,2.01782,2.01787,2.0172,2.0172,2822892.0
2008-04-02 16:07:00,2.01725,2.01725,2.0169,2.0169,6102516.0
2008-04-02 16:08:00,2.01662,2.01687,2.0163,2.01687,1482984.0
2008-04-02 16:09:00,2.01711,2.01729,2.01702,2.01723,33199504.0
2008-04-02 16:10:00,2.0172,2.01749,2.01712,2.01749,2748235.0
2008-04-02 16:11:00,2.01738,2.01738,2.01688,2.01715,13681015.0
2008-04-02 16:12:00,2.01702,2.01702,2.01677,2.01677,2652603.0
2008-04-02 16:13:00,2.01685,2.0173,2.01685,2.01729,2389940.0
2008-04-02 16:14:00,2.01715,2.01715,2.01693,2.01693,82492732.0
2008-04-02 16:15:00,2.01692,2.01711,2.01664,2.01677,4263507.0
2008-04-02 16:16:00,2.01681,2.01684,2.01666,2.01684,24227978.0
2008-04-02 16:17:00,2.01681,2.01682,2.01661,2.01664,2668431.0
2008-04-02 16:18:00,2.01687,2.0172,2.01687,2.0172,2568229.0
2008-04-02 16:19:00,2.01711,2.01729,2.01711,2.01714,11029261.0
2008-04-02 16:20:00,2.01719,2.01738,2.01719,2.01738,6109085.0
2008-04-02 16:21:00,2.01742,2.01753,2.01742,2.01749,19884942.0
2008-04-02 16:22:00,2.01745,2.01745,2.01727,2.01727,3854797.0
2008-04-02 16:23:00,2.01723,2.01728,2.01708,2.01708,3249438.0
2008-04-02 16:24:00,2.01699,2.01707,2.01688,2.01699,2039543.0
2008-04-02 16:25:00,2.01672,2.01672,2.01599,2.01599,5416721.0
2008-04-02 16:26:00,2.01581,2.01591,2.0157,2.01591,8090443.0
2008-04-02 16:27:00,2.01602,2.01626,2.01602,2.01618,24646082.0
2008-04-02 16:28:00,2.01616,2.01635,2.01616,2.01629,6976528.0
2008-04-02 16:29:00,2.01626,2.01627,2.01617,2.01623,4005926.0
2008-04-02 16:30:00,2.01646,2.01723,2.01646,2.01723,5561647.0
2008-04-02 16:31:00,2.01732,2.0175,2.01732,2.01748,15618313.0
2008-04-02 16:32:00,2.01707,2.01732,2.01707,2.01713,4155360.0
2008-04-02 16:33:00,2.01731,2.01753,2.01724,2.01753,15754106.0
2008-04-02 16:34:00,2.01719,2.01774,2.01719,2.01765,7154402.0
2008-04-02 16:35:00,2.01756,2.01762,2.01732,2.01732,14787238.0
2008-04-02 16:36:00,2.01714,2.01714,2.01618,2.01618,5388445.0
2008-04-02 16:37:00,2.01614,2.01625,2.01606,2.01606,16887053.0
2008-04-02 16:38:00,2.01607,2.01617,2.01595,2.01615,6538471.0
2008-04-02 16:39:00,2.01625,2.01661,2.01625,2.01661,7305918.0
2008-04-02 16:40:00,2.01668,2.01672,2.01642,2.01642,1962252.0
2008-04-02 16:41:00,2.01643,2.01652,2.01632,2.01651,2431626.0
2008-04-02 16:42:00,2.01644,2.01677,2.01618,2.01677,8143333.0
2008-04-02 16:43:00,2.01685,2.01729,2.01685,2.01712,22176495.0
2008-04-02 16:44:00,2.01708,2.0172,2.01707,2.01716,17572137.0
2008-04-02 16:45:00,2.01728,2.01758,2.01728,2.01731,1072451.0
2008-04-02 16:46:00,2.01734,2.01768,2.01727,2.01727,7378710.0
2008-04-02 16:47:00,2.01741,2.01813,2.01741,2.01798,16934978.0
2008-04-02 16:48:00,2.0178,2.0178,2.01734,2.01734,1072021.0
2008-04-02 16:49:00,2.01744,2.01752,2.01738,2.01752,3785252.0
2008-04-02 16:50:00,2.01776,2.01776,2.01766,2.01771,6128515.0
2008-04-02 16:51:00,2.01783,2.01821,2.01783,2.01821,9589267.0
2008-04-02 16:52:00,2.01819,2.01819,2.01792,2.01804,39072125.0
2008-04-02 16:53:00,2.0179,2.0179,2.0176,2.01784,2618301.0
2008-04-02 16:54:00,2.01801,2.01808,2.01782,2.01808,2923323.0
2008-04-02 16:55:00,2.01821,2.01858,2.01821,2.01839,2985548.0
2008-04-02 16:56:00,2.01847,2.01847,2.01815,2.01815,10785762.0
2008-04-02 16:57:00,2.01805,2.01805,2.0179,2.0179,19284192.0
2008-04-02 16:58:00,2.01776,2.01776,2.01741,2.01741,26893643.0
2008-04-02 16:59:00,2.01761,2.01783,2.01761,2.01778,2978902.0
2008-04-02 17:00:00,2.01787,2.01809,2.01782,2.01784,10410420.0
2008-04-02 17:01:00,2.018,2.01838,2.018,2.01838,64240545.0
2008-04-02 17:02:00,2.01843,2.0188,2.01843,2.0188,12333750.0
2008-04-02 17:03:00,2.01876,2.01882,2.01844,2.01844,2014347.0
2008-04-02 17:04:00,2.0186,2.01877,2.01843,2.01877,28228059.0
2008-04-02 17:05:00,2.01896,2.0191,2.01885,2.01895,15292867.0
2008-04-02 17:06:00,2.01902,2.01979,2.01898,2.01962,11044963.0
2008-04-02 17:07:00,2.01938,2.0194,2.01904,2.01904,2147403.0
2008-04-02 17:08:00,2.01889,2.01909,2.01879,2.01909,1999691.0
2008-04-02 17:09:00,2.01903,2.01903,2.01853,2.01856,4360773.0
2008-04-02 17:10:00,2.01863,2.0188,2.01863,2.01868,12922404.0
2008-04-02 17:11:00,2.01894,2.01909,2.01894,2.01902,5674642.0
2008-04-02 17:12:00,2.01901,2.01905,2.0189,2.01904,3217723.0
2008-04-02 17:13:00,2.01902,2.01903,2.01888,2.01892,12527626.0
2008-04-02 17:14:00,2.01892,2.01912,2.01892,2.01912,7950148.0
2008-04-02 17:15:00,2.01907,2.01907,2.01881,2.01894,4929732.0
2008-04-02 17:16:00,2.01888,2.01888,2.01849,2.01849,2525451.0
2008-04-02 17:17:00,2.01845,2.01845,2.01798,2.01806,8502015.0
2008-04-02 17:18:00,2.01796,2.01796,2.01768,2.01794,6037648.0
2008-04-02 17:19:00,2.01792,2.01792,2.01771,2.01771,25017837.0
2008-04-02 17:20:00,2.01747,2.01774,2.01747,2.01757,5399049.0
2008-04-02 17:21:00,2.01758,2.0176,2.01746,2.01747,8257138.0
2008-04-02 17:22:00,2.01732,2.01732,2.01713,2.01715,3288301.0
2008-04-02 17:23:00,2.01742,2.01752,2.01736,2.01736,1628286.0
2008-04-02 17:24:00,2.01759,2.01785,2.01759,2.01776,7486079.0
2008-04-02 17:25:00,2.01781,2.01781,2.01742,2.01742,1399616.0
2008-04-02 17:26:00,2.01736,2.01736,2.01715,2.01722,2531443.0
2008-04-02 17:27:00,2.01732,2.01732,2.01709,2.01731,4161052.0
2008-04-02 17:28:00,2.01727,2.01741,2.01724,2.01741,31980305.0
2008-04-02 17:29:00,2.01749,2.01759,2.01741,2.01741,1550984.0
2008-04-02 17:30:00,2.01728,2.01728,2.01701,2.01726,5974915.0
2008-04-02 17:31:00,2.01741,2.01767,2.01711,2.01767,11366553.0
2008-04-02 17:32:00,2.01769,2.01784,2.01769,2.01784,11807473.0
2008-04-02 17:33:00,2.01789,2.01797,2.01786,2.01792,4459481.0
2008-04-02 17:34:00,2.01787,2.01787,2.01764,2.01778,9454139.0
2008-04-02 17:35:00,2.01768,2.01768,2.01732,2.01732,8286537.0
2008-04-02 17:36:00,2.01738,2.01752,2.01732,2.01745,18287866.0
2008-04-02 17:37:00,2.01751,2.01759,2.01737,2.01749,12616561.0
2008-04-02 17:38:00,2.01747,2.01747,2.01719,2.01719,10194751.0
2008-04-02 17:39:00,2.01729,2.01729,2.01703,2.01713,6482471.0
2008-04-02 17:40:00,2.01719,2.0173,2.01689,2.01689,3859838.0
2008-04-02 17:41:00,2.01692,2.01696,2.01684,2.01684,5271238.0
2008-04-02 17:42:00,2.01695,2.01703,2.01687,2.01687,9186474.0
2008-04-02 17:43:00,2.01678,2.01681,2.01661,2.01681,43935305.0
2008-04-02 17:44:00,2.0169,2.01723,2.01678,2.01678,11195287.0
2008-04-02 17:45:00,2.01685,2.01685,2.0167,2.01674,10513599.0
2008-04-02 17:46:00,2.01663,2.01663,2.01616,2.01616,10158223.0
2008-04-02 17:47:00,2.01615,2.01626,2.01612,2.01624,351059.0
2008-04-02 17:48:00,2.01627,2.0165,2.01627,2.01641,16188358.0
2008-04-02 17:49:00,2.01643,2.01648,2.01637,2.01643,5463569.0
2008-04-02 17:50:00,2.0166,2.01691,2.01655,2.01691,1209852.0
2008-04-02 17:51:00,2.0169,2.01701,2.01674,2.01701,2884245.0
2008-04-02 17:52:00,2.01706,2.01706,2.01661,2.01691,16371689.0
2008-04-02 17:53:00,2.01677,2.01694,2.01677,2.01685,19926763.0
2008-04-02 17:54:00,2.0168,2.0168,2.01648,2.01674,3139314.0
2008-04-02 17:55:00,2.0168,2.0168,2.01651,2.01651,20239083.0
2008-04-02 17:56:00,2.01654,2.01663,2.01635,2.01635,5787741.0
2008-04-02 17:57:00,2.0165,2.01661,2.01649,2.01661,4485186.0
2008-04-02 17:58:00,2.01635,2.01635,2.01624,2.01629,5750097.0
2008-04-02 17:59:00,2.01644,2.01671,2.01644,2.01668,41139937.0
2008-04-02 18:00:00,2.01689,2.01723,2.01687,2.01723,8103328.0
2008-04-02 18:01:00,2.01713,2.01713,2.0165,2.0165,3864673.0
2008-04-02 18:02:00,2.01655,2.01677,2.01631,2.01662,4675462.0
2008-04-02 18:03:00,2.01648,2.01684,2.01639,2.01684,2552435.0
2008-04-02 18:04:00,2.01697,2.0171,2.01691,2.0171,3053225.0
2008-04-02 18:05:00,2.01715,2.01722,2.01706,2.01722,9059236.0
2008-04-02 18:06:00,2.01704,2.01708,2.01691,2.01701,5537168.0
2008-04-02 18:07:00,2.01685,2.01685,2.01641,2.01641,16088987.0
2008-04-02 18:08:00,2.01644,2.01674,2.01644,2.01674,24804315.0
2008-04-02 18:09:00,2.01681,2.01715,2.01681,2.0171,2450357.0
2008-04-02 18:10:00,2.01704,2.01711,2.01675,2.01675,7521849.0
2008-04-02 18:11:00,2.01688,2.01688,2.01663,2.01681,19424764.0
2008-04-02 18:12:00,2.0168,2.01713,2.01665,2.01713,42256785.0
2008-04-02 18:13:00,2.01714,2.01726,2.01704,2.01705,1607420.0
2008-04-02 18:14:00,2.01714,2.01731,2.01712,2.0173,16270611.0
2008-04-02 18:15:00,2.01743,2.01744,2.01725,2.01744,6674686.0
2008-04-02 18:16:00,2.01748,2.01764,2.01744,2.01761,2647103.0
2008-04-02 18:17:00,2.01747,2.01747,2.0171,2.0171,5330785.0
2008-04-02 18:18:00,2.01679,2.01693,2.01661,2.01693,2449148.0
2008-04-02 18:19:00,2.01697,2.01709,2.01697,2.01709,5467178.0
2008-04-02 18:20:00,2.01716,2.0174,2.01696,2.0174,5228591.0
2008-04-02 18:21:00,2.0176,2.01837,2.0176,2.01837,33401761.0
2008-04-02 18:22:00,2.01839,2.01858,2.01839,2.0184,36897751.0
2008-04-02 18:23:00,2.01832,2.01862,2.01824,2.01854,8064945.0
2008-04-02 18:24:00,2.01865,2.01885,2.01824,2.01824,4084954.0
2008-04-02 18:25:00,2.01827,2.01856,2.01827,2.01856,9821951.0
2008-04-02 18:26:00,2.01877,2.01889,2.01868,2.01889,9365599.0
2008-04-02 18:27:00,2.01904,2.01918,2.01897,2.01897,1766062.0
2008-04-02 18:28:00,2.01884,2.01888,2.01871,2.01882,12329103.0
2008-04-02 18:29:00,2.01876,2.01876,2.0183,2.0183,3423501.0
2008-04-02 18:30:00,2.01845,2.0186,2.0184,2.01853,3438821.0
2008-04-02 18:31:00,2.01869,2.0187,2.01858,2.01858,32173244.0
2008-04-02 18:32:00,2.01869,2.01899,2.01863,2.01899,5929048.0
2008-04-02 18:33:00,2.01898,2.01898,2.01823,2.01823,2713131.0
2008-04-02 18:34:00,2.01862,2.01882,2.01862,2.01878,1591625.0
2008-04-02 18:35:00,2.01874,2.01888,2.01861,2.01876,8712501.0
2008-04-02 18:36:00,2.0188,2.01882,2.01866,2.01866,19912176.0
2008-04-02 18:37:00,2.01851,2.01858,2.01842,2.01858,6219788.0
2008-04-02 18:38:00,2.01861,2.01863,2.0185,2.01862,517553.0
2008-04-02 18:39:00,2.01863,2.01865,2.01852,2.01865,1563589.0
2008-04-02 18:40:00,2.01863,2.01867,2.01849,2.01858,32013453.0
2008-04-02 18:41:00,2.01863,2.01873,2.01858,2.01872,5050385.0
2008-04-02 18:42:00,2.01877,2.01877,2.01832,2.01866,13259205.0
2008-04-02 18:43:00,2.01852,2.01853,2.01834,2.01834,17498681.0
2008-04-02 18:44:00,2.01814,2.01838,2.01814,2.01838,8844292.0
2008-04-02 18:45:00,2.01845,2.01869,2.01845,2.01864,4198449.0
2008-04-02 18:46:00,2.01875,2.01877,2.01859,2.01859,4607534.0
2008-04-02 18:47:00,2.01849,2.01859,2.01843,2.01843,26129658.0
2008-04-02 18:48:00,2.01846,2.01846,2.01835,2.01835,15256485.0
2008-04-02 18:49:00,2.01821,2.01842,2.01807,2.01835,5085548.0
2008-04-02 18:50:00,2.01843,2.01856,2.01814,2.01856,9636094.0
2008-04-02 18:51:00,2.01861,2.01919,2.01861,2.01919,13442856.0
2008-04-02 18:52:00,2.01927,2.01927,2.01897,2.01897,3689567.0
2008-04-02 18:53:00,2.01909,2.01918,2.01905,2.01914,417339.0
2008-04-02 18:54:00,2.01932,2.01934,2.01908,2.01915,2715670.0
2008-04-02 18:55:00,2.01911,2.01922,2.01911,2.01918,12837985.0
2008-04-02 18:56:00,2.0192,2.01935,2.01919,2.0192,1990159.0
2008-04-02 18:57:00,2.01906,2.01906,2.0188,2.0188,1177310.0
2008-04-02 18:58:00,2.01875,2.01891,2.01869,2.01884,24833040.0
2008-04-02 18:59:00,2.01888,2.01899,2.01863,2.01863,9666458.0
2008-04-02 19:00:00,2.01859,2.01908,2.01859,2.01908,18236710.0
2008-04-02 19:01:00,2.01932,2.01985,2.01932,2.01985,1753818.0
2008-04-02 19:02:00,2.01989,2.02043,2.01989,2.02043,14145202.0
2008-04-02 19:03:00,2.02044,2.02118,2.02044,2.02118,2660452.0
2008-04-02 19:04:00,2.02129,2.02146,2.02121,2.02146,9732727.0
2008-04-02 19:05:00,2.02143,2.02175,2.0214,2.02175,7109055.0
2008-04-02 19:06:00,2.02185,2.02214,2.02185,2.02214,9400949.0
2008-04-02 19:07:00,2.02211,2.02284,2.02208,2.02284,5674094.0
2008-04-02 19:08:00,2.02282,2.02282,2.02253,2.02255,2088824.0
2008-04-02 19:09:00,2.02235,2.02244,2.02194,2.02194,6448516.0
2008-04-02 19:10:00,2.02177,2.02205,2.02173,2.02205,1648052.0
2008-04-02 19:11:00,2.02209,2.02209,2.02186,2.02193,7928640.0
2008-04-02 19:12:00,2.02188,2.02189,2.02167,2.02167,3844654.0
2008-04-02 19:13:00,2.02152,2.02152,2.02124,2.02136,5534892.0
2008-04-02 19:14:00,2.02152,2.02195,2.02152,2.02164,7183618.0
2008-04-02 19:15:00,2.02219,2.02231,2.0221,2.0221,23879512.0
2008-04-02 19:16:00,2.02225,2.0229,2.02225,2.0229,5980383.0
2008-04-02 19:17:00,2.02291,2.02331,2.02291,2.02331,3897981.0
2008-04-02 19:18:00,2.02346,2.0235,2.02304,2.02304,1956224.0
2008-04-02 19:19:00,2.0229,2.02305,2.0229,2.02305,4088850.0
2008-04-02 19:20:00,2.02315,2.02353,2.02315,2.02346,2993460.0
2008-04-02 19:21:00,2.02342,2.02342,2.0231,2.0231,2687334.0
2008-04-02 19:22:00,2.02301,2.02301,2.02256,2.02256,2969292.0
2008-04-02 19:23:00,2.02259,2.0226,2.02236,2.02238,3693313.0
2008-04-02 19:24:00,2.02238,2.02238,2.02209,2.02213,6218802.0
2008-04-02 19:25:00,2.02202,2.02202,2.02172,2.02172,8935462.0
2008-04-02 19:26:00,2.02175,2.02175,2.0213,2.0213,11235532.0
2008-04-02 19:27:00,2.02157,2.02226,2.02157,2.02226,3392357.0
2008-04-02 19:28:00,2.02233,2.02233,2.02212,2.02212,14189565.0
2008-04-02 19:29:00,2.02208,2.02211,2.02194,2.02198,43062846.0
2008-04-02 19:30:00,2.02186,2.02192,2.02183,2.02185,2125096.0
2008-04-02 19:31:00,2.02175,2.02175,2.02136,2.02136,5395436.0
2008-04-02 19:32:00,2.02143,2.02155,2.02136,2.02155,3914703.0
2008-04-02 19:33:00,2.02167,2.02223,2.02167,2.02223,21960937.0
2008-04-02 19:34:00,2.02218,2.02231,2.02212,2.02231,1824680.0
2008-04-02 19:35:00,2.02214,2.0223,2.02197,2.02197,9210348.0
2008-04-02 19:36:00,2.02185,2.02192,2.02158,2.02158,7741644.0
2008-04-02 19:37:00,2.02147,2.02153,2.0213,2.02153,41110268.0
2008-04-02 19:38:00,2.02163,2.02209,2.02163,2.0219,2608056.0
2008-04-02 19:39:00,2.02216,2.0224,2.02216,2.02223,18121620.0
2008-04-02 19:40:00,2.02215,2.02215,2.02199,2.02199,2380483.0
2008-04-02 19:41:00,2.02178,2.02178,2.02127,2.02127,1492969.0
2008-04-02 19:42:00,2.0211,2.0214,2.02103,2.02109,4843544.0
2008-04-02 19:43:00,2.02109,2.02109,2.02081,2.02081,4617353.0
2008-04-02 19:44:00,2.02075,2.02075,2.02039,2.02047,5076887.0
2008-04-02 19:45:00,2.02038,2.02038,2.02021,2.02027,16054155.0
2008-04-02 19:46:00,2.02035,2.02051,2.02035,2.02042,2826137.0
2008-04-02 19:47:00,2.02036,2.02046,2.02022,2.02032,1844695.0
2008-04-02 19:48:00,2.02041,2.02041,2.02023,2.0204,1793798.0
2008-04-02 19:49:00,2.02047,2.02101,2.02047,2.02093,751979.0
2008-04-02 19:50:00,2.02084,2.02084,2.02026,2.0207,21945859.0
2008-04-02 19:51:00,2.02056,2.02056,2.02002,2.02011,5337819.0
2008-04-02 19:52:00,2.02007,2.02007,2.01963,2.01963,7185841.0
2008-04-02 19:53:00,2.01963,2.01991,2.01963,2.01974,3061286.0
2008-04-02 19:54:00,2.01937,2.01954,2.0193,2.01954,1237490.0
2008-04-02 19:55:00,2.01954,2.01954,2.01921,2.01921,18323632.0
2008-04-02 19:56:00,2.01937,2.01992,2.01937,2.01992,4083063.0
2008-04-02 19:57:00,2.01991,2.01991,2.01925,2.01925,2054146.0
2008-04-02 19:58:00,2.0193,2.01945,2.01924,2.01942,3269744.0
2008-04-02 19:59:00,2.0195,2.01979,2.01944,2.01944,3469696.0
2008-04-02 20:00:00,2.01952,2.01968,2.01944,2.01964,11022226.0
2008-04-02 20:01:00,2.0197,2.02017,2.0197,2.02017,1222420.0
2008-04-02 20:02:00,2.02028,2.02032,2.01981,2.01981,7864655.0
2008-04-02 20:03:00,2.01954,2.01966,2.01951,2.01963,3478767.0
2008-04-02 20:04:00,2.01967,2.01967,2.01911,2.01953,3272832.0
2008-04-02 20:05:00,2.01962,2.01976,2.0195,2.01974,21351275.0
2008-04-02 20:06:00,2.01982,2.01997,2.01982,2.01985,12354451.0
2008-04-02 20:07:00,2.01987,2.01991,2.01966,2.01966,8315826.0
2008-04-02 20:08:00,2.01971,2.01971,2.01942,2.01963,3061749.0
2008-04-02 20:09:00,2.01964,2.01964,2.01935,2.01935,2189337.0
2008-04-02 20:10:00,2.01921,2.01921,2.01902,2.01909,2826676.0
2008-04-02 20:11:00,2.01927,2.01953,2.01927,2.01953,1444851.0
2008-04-02 20:12:00,2.01956,2.01956,2.01941,2.01955,5706579.0
2008-04-02 20:13:00,2.01954,2.01978,2.01954,2.01969,5198562.0
2008-04-02 20:14:00,2.01982,2.01995,2.01975,2.01995,21802913.0
2008-04-02 20:15:00,2.01997,2.02032,2.0199,2.02032,8578692.0
2008-04-02 20:16:00,2.02048,2.02108,2.02048,2.02108,3284182.0
2008-04-02 20:17:00,2.02115,2.02121,2.02111,2.02111,4287189.0
2008-04-02 20:18:00,2.02099,2.02099,2.02086,2.02086,2457255.0
2008-04-02 20:19:00,2.02078,2.02089,2.02056,2.02056,5468052.0
2008-04-02 20:20:00,2.02075,2.02089,2.02074,2.02089,671016.0
2008-04-02 20:21:00,2.02085,2.02085,2.02048,2.0206,5061748.0
2008-04-02 20:22:00,2.02056,2.02056,2.02034,2.02038,11723554.0
2008-04-02 20:23:00,2.02029,2.02029,2.01952,2.01959,6622390.0
2008-04-02 20:24:00,2.01977,2.02017,2.01977,2.02013,3350393.0
2008-04-02 20:25:00,2.02032,2.02033,2.02014,2.02014,2062559.0
2008-04-02 20:26:00,2.02,2.02014,2.02,2.02014,2298992.0
2008-04-02 20:27:00,2.02019,2.02035,2.02018,2.02035,2740662.0
2008-04-02 20:28:00,2.0204,2.02046,2.02037,2.02045,14114629.0
2008-04-02 20:29:00,2.02032,2.02059,2.02032,2.02054,14048786.0
2008-04-02 20:30:00,2.02049,2.02049,2.01985,2.01985,6360668.0
2008-04-02 20:31:00,2.01996,2.02021,2.01996,2.02012,3348979.0
2008-04-02 20:32:00,2.02017,2.02054,2.02016,2.02054,27129976.0
2008-04-02 20:33:00,2.02054,2.02054,2.02037,2.02037,4161277.0
2008-04-02 20:34:00,2.02036,2.02053,2.02025,2.02053,1849771.0
2008-04-02 20:35:00,2.02053,2.02061,2.02046,2.02061,9074925.0
2008-04-02 20:36:00,2.02062,2.02102,2.02062,2.02102,10729458.0
2008-04-02 20:37:00,2.02103,2.02127,2.02103,2.02112,1555611.0
2008-04-02 20:38:00,2.02121,2.02121,2.02114,2.02114,9138888.0
2008-04-02 20:39:00,2.02119,2.0212,2.02112,2.0212,1674497.0
2008-04-02 20:40:00,2.02123,2.02133,2.02104,2.02133,8412321.0
2008-04-02 20:41:00,2.02124,2.02124,2.021,2.0212,12405029.0
2008-04-02 20:42:00,2.02114,2.02114,2.02099,2.02099,12353198.0
2008-04-02 20:43:00,2.02099,2.0212,2.02096,2.0212,17197583.0
2008-04-02 20:44:00,2.02121,2.0213,2.02112,2.02128,8097719.0
2008-04-02 20:45:00,2.02124,2.02132,2.02118,2.02132,6821467.0
2008-04-02 20:46:00,2.0213,2.02132,2.02125,2.02128,2904123.0
2008-04-02 20:47:00,2.0213,2.0213,2.02075,2.02124,18857690.0
2008-04-02 20:48:00,2.02148,2.02179,2.02024,2.02173,7061086.0
2008-04-02 20:49:00,2.02178,2.02191,2.02178,2.02185,5877071.0
2008-04-02 20:50:00,2.02183,2.02194,2.0217,2.02173,1790189.0
2008-04-02 20:51:00,2.02182,2.0219,2.02168,2.02168,8473348.0
2008-04-02 20:52:00,2.02174,2.02174,2.02164,2.02169,12992304.0
2008-04-02 20:53:00,2.02189,2.022,2.02184,2.02184,2328103.0
2008-04-02 20:54:00,2.02184,2.02219,2.02184,2.02205,6473650.0
2008-04-02 20:55:00,2.02193,2.02193,2.02167,2.0218,18108651.0
2008-04-02 20:56:00,2.02169,2.02181,2.02165,2.02165,2230177.0
2008-04-02 20:57:00,2.02174,2.02193,2.02174,2.02176,9363437.0
2008-04-02 20:58:00,2.02165,2.02184,2.02145,2.02145,3737811.0
2008-04-02 20:59:00,2.02138,2.02144,2.02125,2.02144,7729175.0
2008-04-02 21:00:00,2.02163,2.02185,2.02153,2.02185,8176006.0
2008-04-02 21:01:00,2.02206,2.02233,2.02206,2.02214,3212988.0
2008-04-02 21:02:00,2.02231,2.02236,2.02221,2.02221,6667423.0
2008-04-02 21:03:00,2.02239,2.02282,2.02239,2.02282,10431628.0
2008-04-02 21:04:00,2.02287,2.02287,2.02265,2.02279,8222408.0
2008-04-02 21:05:00,2.02298,2.02322,2.02289,2.02289,11344230.0
2008-04-02 21:06:00,2.0229,2.02296,2.02275,2.02296,9910196.0
2008-04-02 21:07:00,2.02281,2.02281,2.02212,2.02212,6413059.0
2008-04-02 21:08:00,2.02219,2.02235,2.02217,2.02235,7554718.0
2008-04-02 21:09:00,2.02225,2.02256,2.02225,2.02256,4710977.0
2008-04-02 21:10:00,2.02266,2.02266,2.02221,2.02221,2331935.0
2008-04-02 21:11:00,2.02256,2.02261,2.02241,2.0226,18189320.0
2008-04-02 21:12:00,2.02269,2.0231,2.02269,2.02288,17640283.0
2008-04-02 21:13:00,2.0228,2.0228,2.02255,2.02258,1794454.0
2008-04-02 21:14:00,2.02262,2.02275,2.02251,2.02251,5065111.0
2008-04-02 21:15:00,2.02248,2.02248,2.02205,2.02205,9811320.0
2008-04-02 21:16:00,2.02185,2.02205,2.02171,2.02205,10748150.0
2008-04-02 21:17:00,2.02193,2.02193,2.02171,2.02171,1906499.0
2008-04-02 21:18:00,2.02158,2.02162,2.02138,2.02138,6811325.0
2008-04-02 21:19:00,2.02124,2.02129,2.02113,2.02127,2696947.0
2008-04-02 21:20:00,2.0213,2.0215,2.0213,2.02138,4408927.0
2008-04-02 21:21:00,2.02148,2.0215,2.02136,2.02136,2999709.0
2008-04-02 21:22:00,2.02129,2.02129,2.02101,2.02101,6583146.0
2008-04-02 21:23:00,2.02098,2.02098,2.02076,2.02076,25629181.0
2008-04-02 21:24:00,2.02066,2.02071,2.02056,2.02071,5700789.0
2008-04-02 21:25:00,2.0206,2.0206,2.02041,2.0205,1022019.0
2008-04-02 21:26:00,2.02046,2.02046,2.02019,2.0202,649843.0
2008-04-02 21:27:00,2.02006,2.02013,2.01982,2.01982,9561205.0
2008-04-02 21:28:00,2.01972,2.01978,2.0194,2.0194,5157033.0
2008-04-02 21:29:00,2.01934,2.01951,2.01915,2.01951,2697558.0
2008-04-02 21:30:00,2.01978,2.02009,2.01978,2.02001,7633272.0
2008-04-02 21:31:00,2.02003,2.02009,2.01863,2.02009,2292420.0
2008-04-02 21:32:00,2.02017,2.02039,2.02017,2.02029,2955844.0
2008-04-02 21:33:00,2.02013,2.02013,2.01956,2.01956,2200533.0
2008-04-02 21:34:00,2.01939,2.01939,2.01863,2.01863,5482099.0
2008-04-02 21:35:00,2.01821,2.01827,2.01803,2.01803,9213154.0
2008-04-02 21:36:00,2.01813,2.01843,2.01805,2.01805,10437239.0
2008-04-02 21:37:00,2.01811,2.01811,2.01738,2.01738,3238913.0
2008-04-02 21:38:00,2.01732,2.01732,2.01684,2.01694,2781911.0
2008-04-02 21:39:00,2.01686,2.01687,2.0163,2.0163,9379616.0
2008-04-02 21:40:00,2.01619,2.01621,2.016,2.01615,1942268.0
2008-04-02 21:41:00,2.01608,2.01608,2.01554,2.01584,47549641.0
2008-04-02 21:42:00,2.01586,2.01595,2.01567,2.01595,3362337.0
2008-04-02 21:43:00,2.01604,2.01611,2.01595,2.01611,4557680.0
2008-04-02 21:44:00,2.01616,2.01652,2.01607,2.01652,6793402.0
2008-04-02 21:45:00,2.01667,2.01667,2.01652,2.01655,8290045.0
2008-04-02 21:46:00,2.01668,2.01697,2.01668,2.01673,6864683.0
2008-04-02 21:47:00,2.01658,2.01658,2.01619,2.01619,2501372.0
2008-04-02 21:48:00,2.01588,2.01588,2.01546,2.01546,6622568.0
2008-04-02 21:49:00,2.01529,2.01529,2.01451,2.01451,13029443.0
2008-04-02 21:50:00,2.01455,2.01481,2.01443,2.01464,8253207.0
2008-04-02 21:51:00,2.0147,2.01521,2.0147,2.01521,6863238.0
2008-04-02 21:52:00,2.0152,2.01561,2.0152,2.01561,4372337.0
2008-04-02 21:53:00,2.01558,2.0156,2.01534,2.01534,1454104.0
2008-04-02 21:54:00,2.01531,2.01561,2.01519,2.01561,7380778.0
2008-04-02 21:55:00,2.01581,2.01598,2.01567,2.01598,4229916.0
2008-04-02 21:56:00,2.01598,2.01599,2.01579,2.01599,2643126.0
2008-04-02 21:57:00,2.016,2.016,2.01563,2.01563,6480775.0
2008-04-02 21:58:00,2.0155,2.0155,2.0153,2.01547,7300593.0
2008-04-02 21:59:00,2.01525,2.01525,2.01457,2.01457,7925075.0
2008-04-02 22:00:00,2.01443,2.01444,2.01378,2.01404,4715745.0
2008-04-02 22:01:00,2.01409,2.01424,2.0139,2.0139,6966166.0
2008-04-02 22:02:00,2.01394,2.01451,2.01393,2.01446,16571681.0
2008-04-02 22:03:00,2.01455,2.01482,2.01455,2.01481,5317455.0
2008-04-02 22:04:00,2.01491,2.01508,2.01491,2.01508,4508858.0
2008-04-02 22:05:00,2.01497,2.01535,2.01497,2.01534,4339500.0
2008-04-02 22:06:00,2.01543,2.01562,2.01543,2.01562,3368823.0
2008-04-02 22:07:00,2.01566,2.01615,2.01566,2.01605,10396341.0
2008-04-02 22:08:00,2.01591,2.01602,2.01571,2.01602,2979487.0
2008-04-02 22:09:00,2.01604,2.01661,2.01604,2.01661,23013897.0
2008-04-02 22:10:00,2.01654,2.01667,2.01649,2.01667,10368495.0
2008-04-02 22:11:00,2.01677,2.01698,2.01677,2.01698,2936186.0
2008-04-02 22:12:00,2.01702,2.01705,2.01696,2.01704,3415413.0
2008-04-02 22:13:00,2.01699,2.01758,2.01699,2.01758,29101826.0
2008-04-02 22:14:00,2.01762,2.01763,2.01715,2.01715,5346885.0
2008-04-02 22:15:00,2.01707,2.01715,2.01689,2.01689,5129007.0
2008-04-02 22:16:00,2.01711,2.01718,2.01694,2.01712,2531470.0
2008-04-02 22:17:00,2.01707,2.01719,2.01699,2.01709,9065865.0
2008-04-02 22:18:00,2.01711,2.01711,2.01677,2.01677,3013147.0
2008-04-02 22:19:00,2.01661,2.01661,2.01618,2.01618,6611198.0
2008-04-02 22:20:00,2.01621,2.01634,2.0162,2.01634,9020990.0
2008-04-02 22:21:00,2.01617,2.0162,2.01592,2.0162,5131401.0
2008-04-02 22:22:00,2.01616,2.01617,2.01588,2.01588,6687649.0
2008-04-02 22:23:00,2.01577,2.01577,2.01557,2.01571,3960918.0
2008-04-02 22:24:00,2.01571,2.01603,2.01546,2.01603,32560516.0
2008-04-02 22:25:00,2.01602,2.01624,2.016,2.01624,4267041.0
2008-04-02 22:26:00,2.01628,2.01629,2.01616,2.01616,3608494.0
2008-04-02 22:27:00,2.01619,2.01647,2.0161,2.01647,2266159.0
2008-04-02 22:28:00,2.01653,2.01655,2.01645,2.01655,7523826.0
2008-04-02 22:29:00,2.01664,2.0168,2.01647,2.01647,9402506.0
2008-04-02 22:30:00,2.01653,2.01659,2.01643,2.01643,10125378.0
2008-04-02 22:31:00,2.01655,2.01669,2.0164,2.01656,4719757.0
2008-04-02 22:32:00,2.01666,2.01692,2.0166,2.01692,13336128.0
2008-04-02 22:33:00,2.01698,2.01715,2.01698,2.0171,7467409.0
2008-04-02 22:34:00,2.01715,2.01728,2.01687,2.01713,19742155.0
2008-04-02 22:35:00,2.01715,2.01715,2.01702,2.01702,3563920.0
2008-04-02 22:36:00,2.01714,2.01745,2.01692,2.01745,4165006.0
2008-04-02 22:37:00,2.01747,2.01757,2.01738,2.01757,1402182.0
2008-04-02 22:38:00,2.01764,2.01833,2.01764,2.01833,10045708.0
2008-04-02 22:39:00,2.01864,2.01886,2.01848,2.01848,33894890.0
2008-04-02 22:40:00,2.01842,2.01842,2.01816,2.01816,1988267.0
2008-04-02 22:41:00,2.01812,2.0182,2.01807,2.0182,2032305.0
2008-04-02 22:42:00,2.01815,2.01815,2.01789,2.01802,1545683.0
2008-04-02 22:43:00,2.01799,2.01812,2.01793,2.01798,6076330.0
2008-04-02 22:44:00,2.01795,2.01795,2.0176,2.0176,23806856.0
2008-04-02 22:45:00,2.01758,2.01772,2.01735,2.01735,9699296.0
2008-04-02 22:46:00,2.017,2.01708,2.017,2.01708,3462841.0
2008-04-02 22:47:00,2.01702,2.01702,2.01635,2.01655,7792350.0
2008-04-02 22:48:00,2.01649,2.01649,2.01604,2.01604,6840034.0
2008-04-02 22:49:00,2.01609,2.01643,2.01609,2.01643,9297952.0
2008-04-02 22:50:00,2.0166,2.01685,2.0163,2.01685,1708002.0
2008-04-02 22:51:00,2.01694,2.01694,2.01647,2.01681,16942600.0
2008-04-02 22:52:00,2.01704,2.01751,2.01674,2.01751,6304154.0
2008-04-02 22:53:00,2.01756,2.01756,2.01743,2.01744,5505576.0
2008-04-02 22:54:00,2.01761,2.01818,2.01761,2.01818,7135222.0
2008-04-02 22:55:00,2.01827,2.0184,2.01823,2.01826,2429744.0
2008-04-02 22:56:00,2.01825,2.01869,2.01825,2.01869,10140847.0
2008-04-02 22:57:00,2.01873,2.01873,2.01827,2.01827,5729423.0
2008-04-02 22:58:00,2.01835,2.0186,2.01831,2.0186,13526699.0
2008-04-02 22:59:00,2.01871,2.01884,2.01871,2.01878,2274306.0
2008-04-02 23:00:00,2.01872,2.0188,2.01858,2.01858,5119546.0
2008-04-02 23:01:00,2.01867,2.01871,2.01827,2.01827,13588191.0
2008-04-02 23:02:00,2.01846,2.01882,2.01846,2.01874,2795168.0
2008-04-02 23:03:00,2.01878,2.01882,2.01866,2.01871,22544783.0
2008-04-02 23:04:00,2.01881,2.01899,2.01877,2.01899,8594288.0
2008-04-02 23:05:00,2.01902,2.01907,2.01891,2.019,9746899.0
2008-04-02 23:06:00,2.01897,2.01903,2.01891,2.01898,10048452.0
2008-04-02 23:07:00,2.01895,2.01908,2.01884,2.01891,3799366.0
2008-04-02 23:08:00,2.01885,2.01885,2.01863,2.01863,1187700.0
2008-04-02 23:09:00,2.0185,2.0185,2.01822,2.01831,28606607.0
2008-04-02 23:10:00,2.01821,2.01821,2.01785,2.01785,4711733.0
2008-04-02 23:11:00,2.01772,2.01772,2.01745,2.01756,6179452.0
2008-04-02 23:12:00,2.01748,2.0177,2.01748,2.0177,3313007.0
2008-04-02 23:13:00,2.01765,2.01765,2.01749,2.01749,3688678.0
2008-04-02 23:14:00,2.01754,2.01763,2.01743,2.01754,2478024.0
2008-04-02 23:15:00,2.01753,2.01753,2.01711,2.01711,2686914.0
2008-04-02 23:16:00,2.01714,2.01753,2.01708,2.01753,12323368.0
2008-04-02 23:17:00,2.01757,2.01757,2.01748,2.01753,9026480.0
2008-04-02 23:18:00,2.01762,2.01771,2.01735,2.01735,11726854.0
2008-04-02 23:19:00,2.01732,2.01762,2.01732,2.01762,11492893.0
2008-04-02 23:20:00,2.01793,2.01813,2.01793,2.01812,1584088.0
2008-04-02 23:21:00,2.01808,2.01808,2.01797,2.01797,2722656.0
2008-04-02 23:22:00,2.01791,2.01791,2.01771,2.01778,7850775.0
2008-04-02 23:23:00,2.01782,2.01814,2.01755,2.01773,8257006.0
2008-04-02 23:24:00,2.01773,2.01809,2.01773,2.01777,10254672.0
2008-04-02 23:25:00,2.01774,2.01774,2.01767,2.0177,4382782.0
2008-04-02 23:26:00,2.01776,2.01844,2.01776,2.01837,2311384.0
2008-04-02 23:27:00,2.01817,2.01817,2.0177,2.0179,4621107.0
2008-04-02 23:28:00,2.01789,2.01792,2.01778,2.01782,3158935.0
2008-04-02 23:29:00,2.01778,2.01778,2.01753,2.01757,12817299.0
2008-04-02 23:30:00,2.01759,2.01788,2.01747,2.01747,4885101.0
2008-04-02 23:31:00,2.01749,2.01751,2.01731,2.01751,1010936.0
2008-04-02 23:32:00,2.01767,2.01787,2.01762,2.0177,17766990.0
2008-04-02 23:33:00,2.01785,2.01791,2.01783,2.01783,5154775.0
2008-04-02 23:34:00,2.01784,2.01784,2.01741,2.01741,7883708.0
2008-04-02 23:35:00,2.01738,2.01744,2.0173,2.01732,21359232.0
2008-04-02 23:36:00,2.01727,2.01735,2.0172,2.0172,1887443.0
2008-04-02 23:37:00,2.01713,2.01729,2.01706,2.01729,10821041.0
2008-04-02 23:38:00,2.01729,2.01743,2.01722,2.01743,8675519.0
2008-04-02 23:39:00,2.01748,2.01757,2.01743,2.01743,15492942.0
2008-04-02 23:40:00,2.01741,2.01741,2.01636,2.01636,12718661.0
2008-04-02 23:41:00,2.01631,2.01644,2.01617,2.01644,15679371.0
2008-04-02 23:42:00,2.01642,2.01652,2.01642,2.01646,8872774.0
2008-04-02 23:43:00,2.0165,2.01716,2.01649,2.01695,3784480.0
2008-04-02 23:44:00,2.01673,2.01685,2.01643,2.01685,1578272.0
2008-04-02 23:45:00,2.01706,2.01735,2.01701,2.01735,5079393.0
2008-04-02 23:46:00,2.01753,2.01768,2.01752,2.01762,5950394.0
2008-04-02 23:47:00,2.01751,2.01751,2.01719,2.01731,16865633.0
2008-04-02 23:48:00,2.01741,2.01742,2.0169,2.0169,358348.0
2008-04-02 23:49:00,2.0168,2.0168,2.01623,2.01652,6879764.0
2008-04-02 23:50:00,2.01647,2.0165,2.01634,2.0165,6069120.0
2008-04-02 23:51:00,2.01672,2.01717,2.01672,2.01717,4121937.0
2008-04-02 23:52:00,2.01726,2.01726,2.01677,2.01689,33235040.0
2008-04-02 23:53:00,2.01665,2.01665,2.01629,2.01629,8399212.0
2008-04-02 23:54:00,2.01646,2.01656,2.01636,2.01656,4209471.0
2008-04-02 23:56:00,2.01658,2.0174,2.01657,2.0174,5110146.0
2008-04-02 23:57:00,2.01744,2.01744,2.01674,2.01674,5764785.0
2008-04-02 23:58:00,2.01666,2.01681,2.01665,2.01681,2986444.0
2008-04-02 23:59:00,2.01687,2.01694,2.01647,2.01694,12000978.0
2008-04-03 00:00:00,2.01682,2.01682,2.01607,2.01607,11773829.0
2008-04-03 00:01:00,2.01581,2.01581,2.01418,2.01564,8518492.0
2008-04-03 00:02:00,2.01563,2.01563,2.01554,2.01554,2545475.0
2008-04-03 00:03:00,2.01561,2.01596,2.01561,2.01596,2002515.0
2008-04-03 00:04:00,2.01614,2.01619,2.01575,2.01575,2717958.0
2008-04-03 00:05:00,2.01562,2.01619,2.01562,2.01619,3986456.0
2008-04-03 00:06:00,2.01637,2.01656,2.01602,2.01656,8585313.0
2008-04-03 00:07:00,2.01656,2.01661,2.01641,2.01641,7817432.0
2008-04-03 00:08:00,2.0166,2.01724,2.0166,2.01724,5591628.0
2008-04-03 00:09:00,2.01717,2.01719,2.01707,2.01709,3946564.0
2008-04-03 00:10:00,2.01709,2.01717,2.01702,2.01709,7469538.0
2008-04-03 00:11:00,2.01712,2.01714,2.01693,2.01711,2630700.0
2008-04-03 00:12:00,2.01714,2.01727,2.01714,2.01719,19046196.0
2008-04-03 00:13:00,2.01709,2.01709,2.01617,2.01617,14827549.0
2008-04-03 00:14:00,2.0162,2.0162,2.01603,2.01618,13613932.0
2008-04-03 00:15:00,2.01625,2.01636,2.01616,2.01626,3895751.0
2008-04-03 00:16:00,2.0163,2.01648,2.0163,2.01648,3513478.0
2008-04-03 00:17:00,2.01653,2.01661,2.01652,2.01654,5339618.0
2008-04-03 00:18:00,2.01656,2.01676,2.01649,2.01653,12662575.0
2008-04-03 00:19:00,2.01661,2.01684,2.01661,2.01684,30223293.0
2008-04-03 00:20:00,2.01689,2.01689,2.01673,2.01682,3061534.0
2008-04-03 00:21:00,2.01682,2.01695,2.01682,2.01692,6851492.0
2008-04-03 00:22:00,2.01683,2.01683,2.01643,2.01643,15367893.0
2008-04-03 00:23:00,2.01672,2.01705,2.01672,2.01689,12390936.0
2008-04-03 00:24:00,2.01678,2.01679,2.01654,2.01679,8718259.0
2008-04-03 00:25:00,2.01687,2.01697,2.01683,2.01683,23478123.0
2008-04-03 00:26:00,2.01695,2.01717,2.01695,2.01717,13353286.0
2008-04-03 00:27:00,2.01705,2.01708,2.01681,2.01708,3591317.0
2008-04-03 00:28:00,2.0173,2.01735,2.01694,2.01694,6343426.0
2008-04-03 00:29:00,2.01686,2.01686,2.01648,2.01677,12967646.0
2008-04-03 00:30:00,2.01692,2.01734,2.0168,2.0168,12543622.0
2008-04-03 00:31:00,2.01702,2.01717,2.01688,2.01717,1632006.0
2008-04-03 00:32:00,2.0173,2.01747,2.01726,2.01732,14573905.0
2008-04-03 00:33:00,2.01723,2.01729,2.01698,2.01715,2412293.0
2008-04-03 00:34:00,2.01729,2.01748,2.01729,2.01742,6120789.0
2008-04-03 00:36:00,2.01724,2.01724,2.01656,2.01656,3210588.0
2008-04-03 00:37:00,2.01661,2.01673,2.01651,2.01652,7635815.0
2008-04-03 00:38:00,2.01657,2.01688,2.01657,2.01685,3226576.0
2008-04-03 00:39:00,2.01668,2.01668,2.01585,2.01616,14581757.0
2008-04-03 00:40:00,2.01633,2.01695,2.01633,2.01695,3081447.0
2008-04-03 00:42:00,2.01684,2.017,2.01684,2.01697,982116.0
2008-04-03 00:43:00,2.01684,2.01684,2.01612,2.01617,5587897.0
2008-04-03 00:44:00,2.01584,2.01622,2.01584,2.01607,7538034.0
2008-04-03 00:45:00,2.01602,2.01602,2.01585,2.01586,5390501.0
2008-04-03 00:46:00,2.016,2.01665,2.016,2.01647,9442109.0
2008-04-03 00:47:00,2.01631,2.01646,2.01615,2.01646,5935404.0
2008-04-03 00:48:00,2.01616,2.01616,2.01585,2.01597,4047362.0
2008-04-03 00:49:00,2.0161,2.01641,2.0161,2.01641,9851944.0
2008-04-03 00:50:00,2.01651,2.01658,2.01604,2.01604,3718315.0
2008-04-03 00:51:00,2.01587,2.01602,2.01587,2.01597,7751769.0
2008-04-03 00:52:00,2.01605,2.01605,2.01584,2.01591,5986070.0
2008-04-03 00:53:00,2.01577,2.01589,2.0157,2.01583,3353412.0
2008-04-03 00:54:00,2.01587,2.01593,2.01576,2.01587,2914259.0
2008-04-03 00:55:00,2.01593,2.01599,2.01581,2.01599,929296.0
2008-04-03 00:56:00,2.01593,2.01594,2.01581,2.01588,6900900.0
2008-04-03 00:57:00,2.01576,2.01586,2.01567,2.01585,6324266.0
2008-04-03 00:58:00,2.01585,2.01585,2.01561,2.01572,6574919.0
2008-04-03 00:59:00,2.01581,2.01623,2.01581,2.01623,3016737.0
2008-04-03 01:00:00,2.01617,2.01634,2.0161,2.0161,23478432.0
2008-04-03 01:01:00,2.01595,2.01595,2.01578,2.01578,6688797.0
2008-04-03 01:02:00,2.01561,2.01561,2.01533,2.01555,3539183.0
2008-04-03 01:03:00,2.01564,2.0157,2.01544,2.01565,4062224.0
2008-04-03 01:04:00,2.01549,2.01559,2.01538,2.01559,4224535.0
2008-04-03 01:05:00,2.01563,2.01572,2.01536,2.01536,10838391.0
2008-04-03 01:06:00,2.01536,2.01538,2.01531,2.01538,20613892.0
2008-04-03 01:07:00,2.01547,2.01601,2.01547,2.01589,6877295.0
2008-04-03 01:08:00,2.01604,2.0161,2.01597,2.01597,1126782.0
2008-04-03 01:09:00,2.016,2.01609,2.01588,2.01609,6547825.0
2008-04-03 01:10:00,2.01618,2.01618,2.01594,2.01606,3703689.0
2008-04-03 01:11:00,2.016,2.016,2.01574,2.01585,13490067.0
2008-04-03 01:12:00,2.01585,2.01585,2.01575,2.01581,4045791.0
2008-04-03 01:13:00,2.0158,2.01595,2.01573,2.01573,15306865.0
2008-04-03 01:14:00,2.01586,2.01602,2.01576,2.01602,4072120.0
2008-04-03 01:15:00,2.01602,2.01621,2.01602,2.01613,3373375.0
2008-04-03 01:16:00,2.01596,2.01596,2.01582,2.01585,9504709.0
2008-04-03 01:17:00,2.01591,2.01628,2.01591,2.01628,7235043.0
2008-04-03 01:18:00,2.01629,2.01632,2.01624,2.01624,6258245.0
2008-04-03 01:19:00,2.01616,2.01619,2.01597,2.01619,1271918.0
2008-04-03 01:20:00,2.01614,2.01617,2.016,2.01606,7492704.0
2008-04-03 01:21:00,2.0161,2.01627,2.0161,2.01619,4452781.0
2008-04-03 01:22:00,2.01623,2.01623,2.01595,2.01602,32479494.0
2008-04-03 01:23:00,2.0161,2.01633,2.01602,2.01633,6603887.0
2008-04-03 01:24:00,2.01649,2.0166,2.01647,2.01649,5871663.0
2008-04-03 01:26:00,2.01629,2.01657,2.01629,2.01657,7611386.0
2008-04-03 01:27:00,2.01654,2.01654,2.01628,2.01629,14063879.0
2008-04-03 01:28:00,2.01619,2.01621,2.01603,2.01612,7707882.0
2008-04-03 01:29:00,2.01618,2.01622,2.01599,2.01622,12416625.0
2008-04-03 01:30:00,2.01606,2.01621,2.01606,2.01608,2480405.0
2008-04-03 01:31:00,2.01609,2.01609,2.01562,2.01594,6590306.0
2008-04-03 01:32:00,2.01591,2.01591,2.0158,2.01582,2078924.0
2008-04-03 01:33:00,2.01566,2.01566,2.01539,2.01554,9889062.0
2008-04-03 01:34:00,2.01564,2.01581,2.01533,2.01533,23776593.0
2008-04-03 01:35:00,2.01575,2.01575,2.01531,2.01574,1510437.0
2008-04-03 01:36:00,2.0158,2.01582,2.01548,2.01581,5948806.0
2008-04-03 01:37:00,2.01579,2.01579,2.01545,2.01552,1692259.0
2008-04-03 01:38:00,2.01556,2.01577,2.01556,2.01577,9462432.0
2008-04-03 01:39:00,2.01547,2.01592,2.01547,2.01592,2946002.0
2008-04-03 01:40:00,2.01593,2.016,2.01583,2.01583,3665668.0
2008-04-03 01:41:00,2.01587,2.01587,2.0156,2.0158,11312421.0
2008-04-03 01:42:00,2.01571,2.01584,2.01562,2.01562,21247250.0
2008-04-03 01:43:00,2.01548,2.01548,2.01521,2.01531,7450751.0
2008-04-03 01:44:00,2.01538,2.01559,2.01529,2.01529,4360400.0
2008-04-03 01:45:00,2.01514,2.01556,2.01514,2.01554,3752407.0
2008-04-03 01:46:00,2.01551,2.01573,2.01551,2.01563,7912460.0
2008-04-03 01:47:00,2.01559,2.01559,2.01511,2.01543,4912451.0
2008-04-03 01:48:00,2.01543,2.01581,2.01543,2.0158,3341408.0
2008-04-03 01:50:00,2.01583,2.01583,2.01537,2.01537,6411322.0
2008-04-03 01:51:00,2.01543,2.01551,2.01541,2.01551,6119331.0
2008-04-03 01:52:00,2.01556,2.01567,2.01552,2.01567,3736576.0
2008-04-03 01:54:00,2.01572,2.01589,2.01572,2.01577,7732318.0
2008-04-03 01:55:00,2.01567,2.01569,2.01556,2.01569,16196673.0
2008-04-03 01:56:00,2.01565,2.01565,2.01463,2.01463,8328729.0
2008-04-03 01:57:00,2.01489,2.01489,2.0144,2.0144,17166698.0
2008-04-03 01:58:00,2.01435,2.01445,2.01404,2.01404,9692832.0
2008-04-03 01:59:00,2.01403,2.01411,2.01378,2.01382,11640475.0
2008-04-03 02:00:00,2.0141,2.01421,2.01401,2.01421,10826336.0
2008-04-03 02:01:00,2.01417,2.01436,2.01403,2.01403,9659028.0
2008-04-03 02:02:00,2.01396,2.01484,2.01396,2.01484,18352251.0
2008-04-03 02:03:00,2.01451,2.0151,2.01451,2.0151,7881829.0
2008-04-03 02:04:00,2.01512,2.01531,2.01512,2.01521,14999699.0
2008-04-03 02:05:00,2.01529,2.0155,2.01529,2.0155,7542990.0
2008-04-03 02:06:00,2.01563,2.01579,2.01556,2.01579,1638966.0
2008-04-03 02:07:00,2.01581,2.01611,2.01581,2.01611,3648643.0
2008-04-03 02:08:00,2.0162,2.01687,2.0162,2.01687,5692931.0
2008-04-03 02:09:00,2.01683,2.01715,2.01683,2.01715,6705702.0
2008-04-03 02:10:00,2.01717,2.01746,2.01717,2.01745,5207848.0
2008-04-03 02:11:00,2.01742,2.0176,2.01737,2.01737,3553175.0
2008-04-03 02:12:00,2.01761,2.01793,2.01747,2.01793,4733980.0
2008-04-03 02:13:00,2.01816,2.0184,2.01816,2.01831,46862616.0
2008-04-03 02:14:00,2.0183,2.0183,2.01789,2.01789,3509874.0
2008-04-03 02:15:00,2.01787,2.01797,2.01756,2.01763,4048278.0
2008-04-03 02:16:00,2.01772,2.01793,2.01772,2.01789,6830536.0
2008-04-03 02:17:00,2.01792,2.01794,2.01777,2.01777,21490088.0
2008-04-03 02:18:00,2.0178,2.0178,2.01754,2.01766,11530345.0
2008-04-03 02:19:00,2.01764,2.01797,2.01764,2.01793,3986156.0
2008-04-03 02:20:00,2.01791,2.01798,2.01766,2.01766,2688694.0
2008-04-03 02:21:00,2.01788,2.01788,2.01772,2.01776,9206491.0
2008-04-03 02:22:00,2.01775,2.01775,2.01739,2.01756,1637721.0
2008-04-03 02:23:00,2.01774,2.01849,2.01774,2.01849,5773297.0
2008-04-03 02:24:00,2.01863,2.01873,2.01824,2.01839,1634849.0
2008-04-03 02:25:00,2.01791,2.01875,2.01791,2.01875,24700387.0
2008-04-03 02:26:00,2.01883,2.01888,2.01864,2.01864,9041840.0
2008-04-03 02:27:00,2.0185,2.01854,2.01827,2.01848,2138810.0
2008-04-03 02:28:00,2.01853,2.01864,2.01803,2.01849,6335003.0
2008-04-03 02:29:00,2.01847,2.01856,2.01843,2.01843,2607108.0
2008-04-03 02:30:00,2.01871,2.01879,2.01862,2.01879,11543904.0
2008-04-03 02:31:00,2.01876,2.01881,2.01862,2.01871,7503050.0
2008-04-03 02:32:00,2.01875,2.01875,2.0183,2.0183,13651601.0
2008-04-03 02:33:00,2.01802,2.01802,2.01777,2.01791,7481947.0
2008-04-03 02:34:00,2.01814,2.01817,2.01801,2.01804,13146321.0
2008-04-03 02:35:00,2.01799,2.01799,2.01775,2.01794,5384378.0
2008-04-03 02:36:00,2.01785,2.01785,2.01744,2.01747,6275672.0
2008-04-03 02:37:00,2.01742,2.01754,2.01728,2.01754,31137471.0
2008-04-03 02:38:00,2.0175,2.01753,2.01737,2.01742,4520129.0
2008-04-03 02:39:00,2.01753,2.01789,2.01753,2.01775,6859566.0
2008-04-03 02:40:00,2.01795,2.01813,2.01795,2.01798,1390074.0
2008-04-03 02:41:00,2.01795,2.01795,2.01745,2.01745,5877389.0
2008-04-03 02:42:00,2.01743,2.01743,2.01708,2.01708,6859812.0
2008-04-03 02:43:00,2.01709,2.01709,2.01666,2.01666,9767452.0
2008-04-03 02:44:00,2.01681,2.01682,2.01672,2.01679,3457390.0
2008-04-03 02:45:00,2.01685,2.0169,2.01653,2.01653,3933275.0
2008-04-03 02:46:00,2.01628,2.01642,2.01626,2.01635,15186889.0
2008-04-03 02:47:00,2.01628,2.01638,2.0162,2.01638,4457190.0
2008-04-03 02:48:00,2.01641,2.01653,2.01637,2.01642,14960705.0
2008-04-03 02:49:00,2.0163,2.0163,2.01601,2.01601,4080751.0
2008-04-03 02:50:00,2.01596,2.01624,2.01596,2.01624,6039313.0
2008-04-03 02:52:00,2.01621,2.01621,2.01599,2.01606,6868366.0
2008-04-03 02:53:00,2.01603,2.01603,2.01585,2.01585,20081728.0
2008-04-03 02:54:00,2.0158,2.01587,2.01559,2.01559,10086913.0
2008-04-03 02:55:00,2.01552,2.01572,2.01543,2.01572,4175678.0
2008-04-03 02:56:00,2.01574,2.01574,2.01516,2.01545,4484681.0
2008-04-03 02:58:00,2.01568,2.01596,2.01568,2.01596,6937148.0
2008-04-03 02:59:00,2.01601,2.01601,2.01572,2.01572,23530200.0
2008-04-03 03:00:00,2.01586,2.01606,2.01586,2.01606,3266634.0
2008-04-03 03:01:00,2.01607,2.0164,2.01601,2.0164,6041458.0
2008-04-03 03:02:00,2.01641,2.01686,2.01641,2.01678,6608429.0
2008-04-03 03:03:00,2.01694,2.01711,2.01693,2.01711,7000305.0
2008-04-03 03:04:00,2.01724,2.01737,2.01722,2.01728,966808.0
2008-04-03 03:05:00,2.0172,2.01723,2.01708,2.01722,3074761.0
2008-04-03 03:06:00,2.01721,2.01725,2.01707,2.01717,3162699.0
2008-04-03 03:07:00,2.01736,2.01753,2.01723,2.01727,5544710.0
2008-04-03 03:08:00,2.01723,2.01727,2.01708,2.01727,7753318.0
2008-04-03 03:09:00,2.01731,2.01738,2.01731,2.01734,3988755.0
2008-04-03 03:10:00,2.0173,2.01738,2.01717,2.01738,9531678.0
2008-04-03 03:11:00,2.01741,2.01743,2.01715,2.01715,4212052.0
2008-04-03 03:12:00,2.0173,2.01743,2.01729,2.01743,5892975.0
2008-04-03 03:13:00,2.01746,2.01753,2.01736,2.01743,10021343.0
2008-04-03 03:14:00,2.01736,2.0174,2.01732,2.01738,5196664.0
2008-04-03 03:15:00,2.01739,2.01739,2.01709,2.01709,7962433.0
2008-04-03 03:16:00,2.01744,2.01744,2.01727,2.01727,5585104.0
2008-04-03 03:17:00,2.01724,2.01739,2.01724,2.01725,952956.0
2008-04-03 03:18:00,2.01729,2.01729,2.01704,2.01704,7904931.0
2008-04-03 03:19:00,2.01714,2.01714,2.01708,2.01714,3277091.0
2008-04-03 03:20:00,2.01712,2.0172,2.01681,2.01687,14195635.0
2008-04-03 03:21:00,2.01707,2.0174,2.01707,2.01737,3365572.0
2008-04-03 03:22:00,2.01764,2.01778,2.01764,2.0177,7876035.0
2008-04-03 03:23:00,2.01749,2.01749,2.01689,2.01694,3408630.0
2008-04-03 03:24:00,2.01718,2.01752,2.01718,2.01752,4082593.0
2008-04-03 03:25:00,2.01751,2.0177,2.01751,2.0177,5804998.0
2008-04-03 03:26:00,2.01775,2.01792,2.01775,2.01783,2423441.0
2008-04-03 03:27:00,2.01772,2.01782,2.01761,2.01761,15791423.0
2008-04-03 03:28:00,2.01764,2.01776,2.01747,2.01753,1676261.0
2008-04-03 03:29:00,2.01732,2.01791,2.01732,2.01768,11598353.0
2008-04-03 03:30:00,2.01771,2.01771,2.01731,2.0174,13978274.0
2008-04-03 03:31:00,2.01738,2.01738,2.01719,2.01725,5794142.0
2008-04-03 03:32:00,2.01716,2.01752,2.01716,2.01752,3285142.0
2008-04-03 03:33:00,2.01754,2.0177,2.01742,2.0177,13660651.0
2008-04-03 03:34:00,2.01766,2.01797,2.01753,2.01763,23167677.0
2008-04-03 03:35:00,2.01764,2.0178,2.01756,2.01772,8265318.0
2008-04-03 03:36:00,2.01788,2.0183,2.01788,2.0183,12565599.0
2008-04-03 03:37:00,2.01815,2.0188,2.01815,2.0188,15000387.0
2008-04-03 03:38:00,2.019,2.01931,2.019,2.01914,7075796.0
2008-04-03 03:39:00,2.01907,2.01907,2.01885,2.01887,3157848.0
2008-04-03 03:40:00,2.01874,2.01874,2.01786,2.01786,27528277.0
2008-04-03 03:41:00,2.01775,2.01775,2.01753,2.01753,11637326.0
2008-04-03 03:42:00,2.01751,2.01753,2.01736,2.01736,4857288.0
2008-04-03 03:43:00,2.01735,2.01736,2.01725,2.01727,3473875.0
2008-04-03 03:44:00,2.01724,2.01724,2.01632,2.01643,3913753.0
2008-04-03 03:45:00,2.01648,2.01674,2.01646,2.01674,14134068.0
2008-04-03 03:46:00,2.01674,2.017,2.01673,2.01677,14470134.0
2008-04-03 03:47:00,2.01689,2.0171,2.01689,2.01705,20792790.0
2008-04-03 03:48:00,2.01709,2.01712,2.01694,2.01703,2458827.0
2008-04-03 03:49:00,2.01689,2.01715,2.01683,2.01715,7571756.0
2008-04-03 03:50:00,2.01725,2.01725,2.01704,2.01706,3648484.0
2008-04-03 03:51:00,2.0171,2.01722,2.01701,2.01722,5340110.0
2008-04-03 03:52:00,2.01721,2.01721,2.01693,2.01715,7247088.0
2008-04-03 03:53:00,2.01702,2.01702,2.01682,2.0169,8601658.0
2008-04-03 03:54:00,2.01684,2.01684,2.01667,2.01671,4106362.0
2008-04-03 03:55:00,2.01675,2.017,2.01665,2.017,2749857.0
2008-04-03 03:56:00,2.01716,2.01728,2.01707,2.01707,2150467.0
2008-04-03 03:57:00,2.01687,2.0169,2.01672,2.0169,2634248.0
2008-04-03 03:58:00,2.01691,2.01691,2.01538,2.01674,8016649.0
2008-04-03 03:59:00,2.01672,2.01672,2.01658,2.01658,11942215.0
2008-04-03 04:00:00,2.01661,2.01671,2.0162,2.01671,13017657.0
2008-04-03 04:01:00,2.01671,2.01674,2.01662,2.01668,2938257.0
2008-04-03 04:02:00,2.01662,2.01662,2.01657,2.01657,6040853.0
2008-04-03 04:03:00,2.0164,2.01643,2.01621,2.01621,4962269.0
2008-04-03 04:04:00,2.01619,2.01619,2.01583,2.01583,26851893.0
2008-04-03 04:05:00,2.01591,2.01591,2.01579,2.01582,4363954.0
2008-04-03 04:06:00,2.01565,2.01605,2.01565,2.01605,8227261.0
2008-04-03 04:07:00,2.01609,2.01617,2.01604,2.01604,32151533.0
2008-04-03 04:08:00,2.01605,2.01605,2.01594,2.016,4242422.0
2008-04-03 04:09:00,2.01593,2.01599,2.01588,2.01595,6261341.0
2008-04-03 04:10:00,2.01603,2.01611,2.01571,2.01597,7540294.0
2008-04-03 04:11:00,2.01579,2.01579,2.01564,2.01565,336352.0
2008-04-03 04:12:00,2.01565,2.01565,2.01552,2.01561,18691825.0
2008-04-03 04:13:00,2.01548,2.01548,2.0149,2.01533,5901410.0
2008-04-03 04:14:00,2.0154,2.01551,2.01529,2.01551,4646778.0
2008-04-03 04:15:00,2.01555,2.01561,2.01538,2.01538,1593570.0
2008-04-03 04:16:00,2.01547,2.01551,2.01538,2.01551,3976548.0
2008-04-03 04:17:00,2.01549,2.01553,2.01542,2.01553,9779315.0
2008-04-03 04:18:00,2.01556,2.01556,2.01531,2.01554,15368920.0
2008-04-03 04:19:00,2.01554,2.0157,2.01531,2.0157,13341721.0
2008-04-03 04:20:00,2.01568,2.01579,2.01546,2.01546,16562906.0
2008-04-03 04:21:00,2.01533,2.01535,2.01514,2.01535,8426106.0
2008-04-03 04:22:00,2.01552,2.01566,2.01552,2.01566,9884938.0
2008-04-03 04:23:00,2.01577,2.01589,2.01577,2.01589,1892743.0
2008-04-03 04:24:00,2.01594,2.01594,2.01552,2.01552,19417484.0
2008-04-03 04:25:00,2.01557,2.01572,2.01557,2.01572,8545099.0
2008-04-03 04:26:00,2.01562,2.0157,2.01562,2.0157,4874952.0
2008-04-03 04:27:00,2.01552,2.01577,2.01552,2.01577,18536244.0
2008-04-03 04:28:00,2.01589,2.016,2.0156,2.01588,1024876.0
2008-04-03 04:29:00,2.01577,2.01577,2.01562,2.01562,5384219.0
2008-04-03 04:30:00,2.01567,2.0159,2.01564,2.0159,11780604.0
2008-04-03 04:31:00,2.01591,2.01591,2.01576,2.01578,3139782.0
2008-04-03 04:32:00,2.0157,2.0157,2.01527,2.01527,5170127.0
2008-04-03 04:33:00,2.01522,2.01525,2.01514,2.01519,2341354.0
2008-04-03 04:34:00,2.01516,2.01516,2.01503,2.01506,4352317.0
2008-04-03 04:35:00,2.0151,2.01528,2.0151,2.01514,9990910.0
2008-04-03 04:36:00,2.01515,2.01535,2.01477,2.01531,7742153.0
2008-04-03 04:37:00,2.01532,2.01532,2.0152,2.01526,8667228.0
2008-04-03 04:38:00,2.01523,2.01523,2.015,2.01518,2611411.0
2008-04-03 04:39:00,2.01517,2.01536,2.01496,2.01536,1480178.0
2008-04-03 04:40:00,2.01536,2.0156,2.01536,2.01557,11433438.0
2008-04-03 04:41:00,2.01556,2.01565,2.01556,2.01561,12355763.0
2008-04-03 04:42:00,2.01555,2.01562,2.01547,2.01562,9698592.0
2008-04-03 04:43:00,2.01566,2.01584,2.01562,2.01584,12951516.0
2008-04-03 04:44:00,2.01588,2.01594,2.01554,2.01554,2506683.0
2008-04-03 04:45:00,2.01554,2.01597,2.01554,2.01597,2583967.0
2008-04-03 04:46:00,2.01606,2.01616,2.01584,2.01584,3448008.0
2008-04-03 04:47:00,2.01583,2.01595,2.01582,2.01585,3625924.0
2008-04-03 04:48:00,2.01598,2.01598,2.01578,2.0158,6054726.0
2008-04-03 04:49:00,2.01586,2.01612,2.01586,2.01604,5169208.0
2008-04-03 04:50:00,2.01589,2.01589,2.01552,2.0158,27698109.0
2008-04-03 04:51:00,2.01587,2.01592,2.01583,2.01588,1307895.0
2008-04-03 04:52:00,2.01586,2.01586,2.01571,2.01579,4078763.0
2008-04-03 04:53:00,2.0158,2.01609,2.0158,2.01592,10395666.0
2008-04-03 04:54:00,2.01595,2.01604,2.01588,2.01598,9464846.0
2008-04-03 04:55:00,2.01592,2.01601,2.01573,2.01601,9097372.0
2008-04-03 04:56:00,2.01603,2.01604,2.01586,2.016,22939340.0
2008-04-03 04:57:00,2.01599,2.01612,2.01599,2.01612,2695437.0
2008-04-03 04:58:00,2.01621,2.01679,2.01621,2.0167,14341099.0
2008-04-03 04:59:00,2.0164,2.0164,2.01603,2.01626,4811603.0
2008-04-03 05:00:00,2.01642,2.01675,2.01642,2.01657,2354352.0
2008-04-03 05:01:00,2.01654,2.01654,2.01629,2.01634,13715979.0
2008-04-03 05:02:00,2.01629,2.0165,2.01629,2.0165,5499016.0
2008-04-03 05:03:00,2.01643,2.01643,2.01615,2.01615,10585436.0
2008-04-03 05:04:00,2.01626,2.01647,2.01617,2.01647,2606460.0
2008-04-03 05:05:00,2.01664,2.01679,2.01658,2.01679,7517090.0
2008-04-03 05:06:00,2.01679,2.01679,2.01656,2.01676,5685817.0
2008-04-03 05:07:00,2.01687,2.01691,2.0164,2.01686,5797457.0
2008-04-03 05:08:00,2.01691,2.01709,2.01691,2.01706,17488240.0
2008-04-03 05:09:00,2.01705,2.01706,2.01695,2.01703,1592246.0
2008-04-03 05:10:00,2.0169,2.01696,2.01676,2.01676,10201836.0
2008-04-03 05:11:00,2.01678,2.01699,2.01672,2.01699,6682331.0
2008-04-03 05:12:00,2.01706,2.01716,2.01696,2.01705,8536755.0
2008-04-03 05:14:00,2.01705,2.01713,2.01704,2.01705,9946978.0
2008-04-03 05:15:00,2.01688,2.01694,2.01676,2.01694,22414891.0
2008-04-03 05:16:00,2.017,2.01714,2.0169,2.01696,5691046.0
2008-04-03 05:17:00,2.01701,2.01733,2.01685,2.01733,1452709.0
2008-04-03 05:18:00,2.01762,2.01777,2.01755,2.01755,2055947.0
2008-04-03 05:19:00,2.01728,2.01728,2.01697,2.01697,1885687.0
2008-04-03 05:20:00,2.01693,2.01694,2.01685,2.01685,35432665.0
2008-04-03 05:21:00,2.0166,2.01681,2.0166,2.01681,10606807.0
2008-04-03 05:22:00,2.01681,2.01683,2.01675,2.01683,1505616.0
2008-04-03 05:23:00,2.01683,2.01696,2.01641,2.01696,3944134.0
2008-04-03 05:24:00,2.0171,2.0173,2.0171,2.01712,3726780.0
2008-04-03 05:25:00,2.017,2.01713,2.01658,2.01693,19253127.0
2008-04-03 05:26:00,2.01705,2.01749,2.01705,2.0172,7665169.0
2008-04-03 05:27:00,2.01713,2.01723,2.01691,2.01723,14576595.0
2008-04-03 05:28:00,2.01728,2.0173,2.01711,2.0173,4859216.0
2008-04-03 05:30:00,2.01729,2.01729,2.01703,2.01703,9181238.0
2008-04-03 05:32:00,2.01711,2.01718,2.01702,2.01711,2100239.0
2008-04-03 05:33:00,2.01708,2.01722,2.01707,2.01722,3360490.0
2008-04-03 05:34:00,2.01722,2.01725,2.01711,2.01713,4560267.0
2008-04-03 05:35:00,2.01708,2.01722,2.01665,2.01722,30101244.0
2008-04-03 05:36:00,2.01745,2.01751,2.01732,2.01737,3623233.0
2008-04-03 05:37:00,2.01722,2.01731,2.01715,2.01724,6682305.0
2008-04-03 05:38:00,2.01725,2.01725,2.01701,2.0172,4915604.0
2008-04-03 05:39:00,2.01728,2.01737,2.01724,2.01728,9240925.0
2008-04-03 05:40:00,2.01722,2.01727,2.01713,2.01724,6273079.0
2008-04-03 05:41:00,2.01722,2.01722,2.01712,2.01718,3161086.0
2008-04-03 05:42:00,2.01711,2.0173,2.01711,2.01715,9833892.0
2008-04-03 05:43:00,2.01718,2.01718,2.01678,2.01699,2710063.0
2008-04-03 05:44:00,2.01686,2.0172,2.01686,2.01695,5529926.0
2008-04-03 05:45:00,2.01684,2.01698,2.01684,2.01697,5742545.0
2008-04-03 05:46:00,2.01693,2.01703,2.01693,2.01702,27389955.0
2008-04-03 05:47:00,2.01713,2.01737,2.01713,2.01718,3166818.0
2008-04-03 05:48:00,2.01702,2.01702,2.01675,2.01675,3185275.0
2008-04-03 05:49:00,2.0167,2.0168,2.01657,2.0168,9595127.0
2008-04-03 05:50:00,2.01707,2.01729,2.01707,2.01721,24508943.0
2008-04-03 05:52:00,2.01735,2.0174,2.01731,2.0174,10530071.0
2008-04-03 05:54:00,2.01723,2.0174,2.01715,2.01715,4177013.0
2008-04-03 05:56:00,2.01687,2.01687,2.01662,2.01671,4900430.0
2008-04-03 05:57:00,2.01672,2.01687,2.01637,2.01646,17409057.0
2008-04-03 05:58:00,2.01643,2.01681,2.01643,2.01675,7374726.0
2008-04-03 05:59:00,2.01675,2.01678,2.01662,2.01674,5007161.0
2008-04-03 06:00:00,2.01677,2.01687,2.01673,2.01673,8733827.0
2008-04-03 06:01:00,2.01683,2.01685,2.01669,2.01676,8042957.0
2008-04-03 06:02:00,2.01673,2.01674,2.01666,2.01671,6689489.0
2008-04-03 06:03:00,2.01669,2.01685,2.01666,2.01685,2543668.0
2008-04-03 06:04:00,2.01686,2.01692,2.01677,2.0169,3873902.0
2008-04-03 06:05:00,2.01685,2.01697,2.01681,2.01697,6944002.0
2008-04-03 06:06:00,2.01703,2.01703,2.01695,2.01695,1571665.0
2008-04-03 06:07:00,2.01701,2.0171,2.01701,2.01703,4040230.0
2008-04-03 06:08:00,2.01697,2.01697,2.01672,2.01686,6861179.0
2008-04-03 06:09:00,2.01691,2.01695,2.01681,2.01695,7581487.0
2008-04-03 06:10:00,2.01702,2.01702,2.01679,2.01688,11926263.0
2008-04-03 06:11:00,2.01665,2.01665,2.01626,2.01626,6417216.0
2008-04-03 06:12:00,2.01636,2.01649,2.01625,2.01649,2382034.0
2008-04-03 06:13:00,2.01644,2.01649,2.01625,2.01647,6254268.0
2008-04-03 06:14:00,2.01647,2.01648,2.01639,2.01642,8995274.0
2008-04-03 06:15:00,2.01628,2.01638,2.01615,2.01629,7420430.0
2008-04-03 06:16:00,2.01635,2.01666,2.01635,2.01666,4951846.0
2008-04-03 06:17:00,2.01667,2.01674,2.01652,2.01674,3688392.0
2008-04-03 06:18:00,2.01682,2.01724,2.01653,2.01724,45011021.0
2008-04-03 06:19:00,2.01726,2.01737,2.01711,2.01737,1871526.0
2008-04-03 06:20:00,2.01737,2.01737,2.01717,2.01721,8944895.0
2008-04-03 06:21:00,2.01737,2.01771,2.01737,2.01771,2949124.0
2008-04-03 06:22:00,2.0178,2.01816,2.0178,2.01816,3249639.0
2008-04-03 06:23:00,2.01789,2.01811,2.01789,2.01802,9951602.0
2008-04-03 06:24:00,2.01793,2.01793,2.01763,2.01763,9311859.0
2008-04-03 06:25:00,2.01775,2.01783,2.01764,2.01776,5809156.0
2008-04-03 06:26:00,2.01783,2.01801,2.01782,2.01797,2037153.0
2008-04-03 06:27:00,2.01793,2.01793,2.0178,2.01792,3283542.0
2008-04-03 06:28:00,2.01791,2.01791,2.01648,2.01781,2413834.0
2008-04-03 06:29:00,2.01778,2.01801,2.01775,2.01796,7735378.0
2008-04-03 06:30:00,2.01787,2.01787,2.01764,2.01765,2755983.0
2008-04-03 06:31:00,2.01759,2.0176,2.01734,2.01734,5190773.0
2008-04-03 06:32:00,2.01732,2.01732,2.01693,2.01693,10585924.0
2008-04-03 06:33:00,2.01691,2.01691,2.01669,2.01672,658336.0
2008-04-03 06:34:00,2.01667,2.01667,2.01628,2.01637,1057661.0
2008-04-03 06:35:00,2.01635,2.01635,2.01601,2.01601,5303554.0
2008-04-03 06:36:00,2.01597,2.01597,2.01556,2.01559,24408743.0
2008-04-03 06:37:00,2.01542,2.01548,2.0152,2.01523,6487777.0
2008-04-03 06:38:00,2.01517,2.01517,2.01489,2.01489,3002711.0
2008-04-03 06:39:00,2.0148,2.01483,2.01447,2.01447,4176227.0
2008-04-03 06:40:00,2.01445,2.01445,2.01362,2.01362,2452885.0
2008-04-03 06:41:00,2.01339,2.01339,2.01319,2.01331,6331404.0
2008-04-03 06:42:00,2.01323,2.01323,2.01274,2.01274,1970338.0
2008-04-03 06:43:00,2.01267,2.01267,2.01212,2.01222,10736340.0
2008-04-03 06:44:00,2.01232,2.0128,2.01232,2.0128,8956838.0
2008-04-03 06:45:00,2.01281,2.01296,2.01281,2.01292,5085963.0
2008-04-03 06:46:00,2.01295,2.01308,2.01295,2.01308,1923111.0
2008-04-03 06:47:00,2.01308,2.01327,2.01305,2.01327,17203320.0
2008-04-03 06:48:00,2.0133,2.01348,2.01322,2.01348,17290229.0
2008-04-03 06:49:00,2.01321,2.01359,2.01321,2.01347,2350741.0
2008-04-03 06:50:00,2.01336,2.01345,2.01315,2.01315,5134022.0
2008-04-03 06:51:00,2.01319,2.01319,2.01291,2.01291,7197711.0
2008-04-03 06:52:00,2.0127,2.0127,2.01223,2.01234,7076087.0
2008-04-03 06:53:00,2.01249,2.01305,2.01249,2.01305,9588966.0
2008-04-03 06:54:00,2.01315,2.01377,2.01315,2.01377,10742642.0
2008-04-03 06:55:00,2.01379,2.01406,2.01379,2.01406,7576162.0
2008-04-03 06:56:00,2.01396,2.01396,2.01374,2.01391,10120917.0
2008-04-03 06:57:00,2.01379,2.01428,2.01379,2.01428,6435115.0
2008-04-03 06:58:00,2.01419,2.01434,2.01419,2.01427,3272883.0
2008-04-03 06:59:00,2.01424,2.01437,2.01411,2.01429,7574585.0
2008-04-03 07:00:00,2.01424,2.01436,2.01415,2.01415,7118415.0
2008-04-03 07:01:00,2.0141,2.01416,2.01399,2.01399,4023479.0
2008-04-03 07:02:00,2.01412,2.01412,2.01388,2.01388,9605495.0
2008-04-03 07:03:00,2.01375,2.01388,2.01374,2.01374,2447247.0
2008-04-03 07:04:00,2.01367,2.01367,2.01338,2.01357,17870967.0
2008-04-03 07:05:00,2.01357,2.01357,2.01344,2.01344,6455577.0
2008-04-03 07:06:00,2.01348,2.01373,2.01348,2.01368,2525330.0
2008-04-03 07:07:00,2.01349,2.01368,2.01344,2.01368,12987109.0
2008-04-03 07:08:00,2.0137,2.01393,2.0137,2.01386,8878194.0
2008-04-03 07:09:00,2.01383,2.01404,2.01383,2.01398,1854349.0
2008-04-03 07:10:00,2.01397,2.01409,2.01396,2.01409,5872960.0
2008-04-03 07:11:00,2.01413,2.01424,2.01278,2.01424,7506203.0
2008-04-03 07:12:00,2.0142,2.0142,2.01384,2.01385,17367556.0
2008-04-03 07:13:00,2.01368,2.01396,2.01368,2.01396,2660916.0
2008-04-03 07:14:00,2.01407,2.01407,2.01396,2.01398,6755267.0
2008-04-03 07:15:00,2.01402,2.01407,2.01379,2.01407,8544603.0
2008-04-03 07:16:00,2.01401,2.01401,2.0138,2.01384,17801035.0
2008-04-03 07:17:00,2.01381,2.01381,2.01355,2.01355,12390369.0
2008-04-03 07:18:00,2.01354,2.01371,2.01347,2.01371,13023653.0
2008-04-03 07:19:00,2.01375,2.01383,2.01356,2.01371,7794961.0
2008-04-03 07:20:00,2.01373,2.01373,2.01363,2.01363,1858900.0
2008-04-03 07:21:00,2.01361,2.01365,2.01361,2.01361,9931416.0
2008-04-03 07:22:00,2.01346,2.01347,2.01324,2.01324,1548795.0
2008-04-03 07:23:00,2.01347,2.01391,2.01344,2.01391,10518045.0
2008-04-03 07:24:00,2.01396,2.01397,2.01369,2.01386,9222486.0
2008-04-03 07:25:00,2.01388,2.01397,2.0137,2.01394,1987508.0
2008-04-03 07:26:00,2.01406,2.01438,2.01406,2.01438,4329251.0
2008-04-03 07:27:00,2.01442,2.01447,2.01423,2.01446,28721126.0
2008-04-03 07:28:00,2.01448,2.01448,2.01421,2.01435,3062345.0
2008-04-03 07:29:00,2.0144,2.01475,2.0144,2.01475,6467381.0
2008-04-03 07:30:00,2.0149,2.01521,2.0149,2.01506,15117601.0
2008-04-03 07:31:00,2.01519,2.01519,2.01497,2.01497,13514581.0
2008-04-03 07:32:00,2.01479,2.01481,2.01451,2.01481,2949168.0
2008-04-03 07:33:00,2.01485,2.01496,2.01479,2.01496,2478163.0
2008-04-03 07:34:00,2.01511,2.01511,2.01497,2.01509,2186534.0
2008-04-03 07:35:00,2.01505,2.01505,2.01473,2.01473,3642920.0
2008-04-03 07:36:00,2.01474,2.01485,2.0147,2.01485,6825096.0
2008-04-03 07:37:00,2.01487,2.01491,2.01478,2.01491,10678163.0
2008-04-03 07:38:00,2.01494,2.01494,2.01454,2.01479,5438647.0
2008-04-03 07:39:00,2.01487,2.01523,2.01487,2.01523,743592.0
2008-04-03 07:40:00,2.01516,2.0154,2.01516,2.01532,5999619.0
2008-04-03 07:42:00,2.01537,2.01552,2.01537,2.01552,3932120.0
2008-04-03 07:43:00,2.01552,2.01563,2.01538,2.01555,3084897.0
2008-04-03 07:44:00,2.01544,2.01544,2.0149,2.0149,9249265.0
2008-04-03 07:45:00,2.01488,2.01523,2.01483,2.01523,20035756.0
2008-04-03 07:46:00,2.01522,2.01541,2.01506,2.01518,4852575.0
2008-04-03 07:47:00,2.01532,2.01532,2.01521,2.01522,5348246.0
2008-04-03 07:48:00,2.01518,2.01527,2.01498,2.01527,1321066.0
2008-04-03 07:49:00,2.01526,2.01536,2.01515,2.01536,2770435.0
2008-04-03 07:50:00,2.01521,2.01521,2.01479,2.01479,2181484.0
2008-04-03 07:51:00,2.01474,2.0148,2.01468,2.01478,3239945.0
2008-04-03 07:52:00,2.01466,2.01494,2.01466,2.01494,8355935.0
2008-04-03 07:53:00,2.01496,2.01511,2.01496,2.01511,12883982.0
2008-04-03 07:54:00,2.01516,2.01548,2.01516,2.01548,20543899.0
2008-04-03 07:55:00,2.01547,2.01564,2.01509,2.01564,3295905.0
2008-04-03 07:56:00,2.01559,2.01564,2.01545,2.01545,3587096.0
2008-04-03 07:57:00,2.01558,2.01567,2.01558,2.01562,7538250.0
2008-04-03 07:58:00,2.0156,2.01578,2.01549,2.01549,1344651.0
2008-04-03 07:59:00,2.01537,2.01553,2.01532,2.01552,11257507.0
2008-04-03 08:00:00,2.01537,2.01554,2.01518,2.01554,3487482.0
2008-04-03 08:01:00,2.01562,2.01562,2.01537,2.01559,3094884.0
2008-04-03 08:02:00,2.01546,2.01559,2.01533,2.01533,2143754.0
2008-04-03 08:03:00,2.01527,2.01527,2.01496,2.01496,4442939.0
2008-04-03 08:04:00,2.01494,2.01542,2.01494,2.01533,17501080.0
2008-04-03 08:05:00,2.01527,2.01531,2.01498,2.01498,1180247.0
2008-04-03 08:06:00,2.01502,2.01502,2.01475,2.01481,3191166.0
2008-04-03 08:07:00,2.01498,2.01502,2.01492,2.01492,7389040.0
2008-04-03 08:08:00,2.01489,2.01489,2.01473,2.01485,5788763.0
2008-04-03 08:09:00,2.01493,2.01499,2.01472,2.01499,20008989.0
2008-04-03 08:10:00,2.01502,2.01516,2.01501,2.01501,771578.0
2008-04-03 08:11:00,2.01515,2.01523,2.01499,2.01523,1934015.0
2008-04-03 08:12:00,2.01534,2.01565,2.01534,2.01565,1811901.0
2008-04-03 08:13:00,2.01558,2.01558,2.01529,2.01529,2763138.0
2008-04-03 08:14:00,2.01519,2.0153,2.01503,2.01503,15027759.0
2008-04-03 08:15:00,2.01503,2.01503,2.01481,2.01482,4884909.0
2008-04-03 08:16:00,2.01482,2.01482,2.01468,2.01468,4489404.0
2008-04-03 08:17:00,2.01451,2.01451,2.0143,2.0143,4541107.0
2008-04-03 08:18:00,2.01414,2.01414,2.0138,2.01387,1421199.0
2008-04-03 08:19:00,2.01392,2.01392,2.01374,2.01385,2537017.0
2008-04-03 08:20:00,2.01389,2.01403,2.01386,2.01396,17071710.0
2008-04-03 08:21:00,2.01384,2.01384,2.01356,2.01356,2643477.0
2008-04-03 08:22:00,2.01368,2.01416,2.01363,2.01416,38724820.0
2008-04-03 08:23:00,2.01438,2.01457,2.01438,2.01443,7708498.0
2008-04-03 08:24:00,2.01468,2.01491,2.01468,2.01469,9706345.0
2008-04-03 08:25:00,2.01469,2.01469,2.01442,2.01463,1956553.0
2008-04-03 08:26:00,2.01468,2.01468,2.01453,2.01454,22658828.0
2008-04-03 08:27:00,2.01464,2.01472,2.0146,2.01467,4166349.0
2008-04-03 08:28:00,2.01457,2.01474,2.01454,2.01454,5798427.0
2008-04-03 08:29:00,2.01446,2.01446,2.01416,2.01431,2026216.0
2008-04-03 08:30:00,2.01435,2.01435,2.01395,2.01409,42251612.0
2008-04-03 08:31:00,2.0141,2.01423,2.01408,2.01415,14780797.0
2008-04-03 08:32:00,2.01404,2.01404,2.0138,2.0138,3553323.0
2008-04-03 08:33:00,2.01368,2.01368,2.01289,2.01289,10284238.0
2008-04-03 08:34:00,2.01259,2.01285,2.01235,2.01238,8756822.0
2008-04-03 08:35:00,2.01224,2.01224,2.01159,2.01159,6214449.0
2008-04-03 08:36:00,2.01155,2.01198,2.01155,2.01198,3839602.0
2008-04-03 08:37:00,2.01195,2.0123,2.01184,2.01184,3180135.0
2008-04-03 08:38:00,2.01177,2.01186,2.01155,2.01155,2747784.0
2008-04-03 08:39:00,2.01144,2.01167,2.01109,2.0116,3207393.0
2008-04-03 08:40:00,2.01141,2.01141,2.011,2.011,3796518.0
2008-04-03 08:41:00,2.01097,2.01101,2.01092,2.01092,2019222.0
2008-04-03 08:42:00,2.01093,2.01113,2.01092,2.01113,3548457.0
2008-04-03 08:43:00,2.01115,2.01115,2.01062,2.01069,5921173.0
2008-04-03 08:44:00,2.01058,2.01059,2.01037,2.01041,22350723.0
2008-04-03 08:45:00,2.01007,2.01064,2.01007,2.01064,6557987.0
2008-04-03 08:46:00,2.01077,2.01102,2.01071,2.01101,5423176.0
2008-04-03 08:47:00,2.01097,2.01097,2.01061,2.01061,4038926.0
2008-04-03 08:48:00,2.01052,2.01052,2.01032,2.01046,7638381.0
2008-04-03 08:49:00,2.01042,2.01042,2.01021,2.01021,1576630.0
2008-04-03 08:50:00,2.01023,2.01023,2.00981,2.00981,6489399.0
2008-04-03 08:51:00,2.00979,2.01001,2.00968,2.01,2004244.0
2008-04-03 08:52:00,2.00999,2.01023,2.00992,2.01023,6183626.0
2008-04-03 08:53:00,2.01053,2.01091,2.01053,2.01091,9558668.0
2008-04-03 08:54:00,2.01079,2.01079,2.01022,2.01022,6976501.0
2008-04-03 08:55:00,2.01029,2.01029,2.01011,2.01014,9113041.0
2008-04-03 08:56:00,2.01002,2.01002,2.00949,2.00949,2733435.0
2008-04-03 08:57:00,2.00948,2.00948,2.00864,2.00864,15208259.0
2008-04-03 08:58:00,2.00856,2.00856,2.00823,2.00831,1918838.0
2008-04-03 08:59:00,2.00835,2.00861,2.00835,2.00851,19841921.0
2008-04-03 09:00:00,2.00867,2.00889,2.00859,2.00859,9151243.0
2008-04-03 09:01:00,2.00842,2.00842,2.00786,2.00786,26325708.0
2008-04-03 09:02:00,2.00772,2.00782,2.00761,2.00782,1151178.0
2008-04-03 09:03:00,2.00793,2.00849,2.00793,2.00849,2108889.0
2008-04-03 09:04:00,2.00872,2.00914,2.00872,2.00914,14240693.0
2008-04-03 09:05:00,2.00921,2.00926,2.00901,2.00926,2522452.0
2008-04-03 09:06:00,2.00918,2.00935,2.00918,2.00929,422023.0
2008-04-03 09:07:00,2.00921,2.0096,2.00921,2.0096,3852530.0
2008-04-03 09:08:00,2.00962,2.00976,2.00962,2.0097,13475197.0
2008-04-03 09:09:00,2.00979,2.01008,2.0096,2.01007,9227323.0
2008-04-03 09:10:00,2.0101,2.0101,2.00983,2.00983,5468331.0
2008-04-03 09:11:00,2.00996,2.01003,2.00993,2.01003,14424207.0
2008-04-03 09:12:00,2.00994,2.01022,2.00994,2.0102,25258248.0
2008-04-03 09:13:00,2.01034,2.01075,2.01034,2.01075,5083333.0
2008-04-03 09:14:00,2.01078,2.01121,2.01078,2.01121,4219969.0
2008-04-03 09:15:00,2.01128,2.01128,2.01104,2.01104,9172672.0
2008-04-03 09:16:00,2.01112,2.01112,2.0108,2.01086,17115297.0
2008-04-03 09:17:00,2.01113,2.01158,2.01107,2.01158,14584980.0
2008-04-03 09:18:00,2.01152,2.01154,2.01123,2.01123,4898532.0
2008-04-03 09:19:00,2.01112,2.01122,2.01097,2.01111,32232634.0
2008-04-03 09:20:00,2.01111,2.01111,2.01087,2.01087,1501863.0
2008-04-03 09:21:00,2.0108,2.0109,2.01075,2.0109,551469.0
2008-04-03 09:22:00,2.01092,2.01109,2.0107,2.0107,6859051.0
2008-04-03 09:23:00,2.01058,2.01058,2.0104,2.0104,21823954.0
2008-04-03 09:24:00,2.01032,2.0104,2.01017,2.01023,8610890.0
2008-04-03 09:25:00,2.01031,2.01038,2.0103,2.0103,1728523.0
2008-04-03 09:26:00,2.00988,2.01015,2.00939,2.00939,2590594.0
2008-04-03 09:27:00,2.00909,2.00909,2.00856,2.00867,6239789.0
2008-04-03 09:28:00,2.00867,2.00899,2.00867,2.00887,32009993.0
2008-04-03 09:29:00,2.00868,2.00872,2.00839,2.00839,3548835.0
2008-04-03 09:30:00,2.00811,2.00824,2.00764,2.00764,3550614.0
2008-04-03 09:31:00,2.00756,2.00762,2.00743,2.00762,13141232.0
2008-04-03 09:32:00,2.00758,2.00758,2.00653,2.00676,1843488.0
2008-04-03 09:33:00,2.00651,2.00651,2.00567,2.00567,9664224.0
2008-04-03 09:34:00,2.00563,2.00588,2.00563,2.00588,9134999.0
2008-04-03 09:35:00,2.00576,2.00576,2.00486,2.00491,4198740.0
2008-04-03 09:36:00,2.00501,2.00608,2.00501,2.00608,7380749.0
2008-04-03 09:37:00,2.0063,2.00659,2.0063,2.00646,36875625.0
2008-04-03 09:38:00,2.00645,2.00645,2.0062,2.0062,33067775.0
2008-04-03 09:39:00,2.00629,2.00678,2.00629,2.00678,4829660.0
2008-04-03 09:40:00,2.00685,2.0072,2.00685,2.0072,5963976.0
2008-04-03 09:41:00,2.00726,2.00735,2.00718,2.00728,2705942.0
2008-04-03 09:42:00,2.00748,2.00751,2.00741,2.00751,5055270.0
2008-04-03 09:43:00,2.00774,2.00831,2.00774,2.00831,2784373.0
2008-04-03 09:44:00,2.00857,2.00888,2.00852,2.00888,6944118.0
2008-04-03 09:45:00,2.0088,2.00941,2.0088,2.00941,17078420.0
2008-04-03 09:46:00,2.0093,2.00943,2.00921,2.00928,1675967.0
2008-04-03 09:47:00,2.00932,2.00963,2.00932,2.00963,38785485.0
2008-04-03 09:48:00,2.00979,2.01049,2.00957,2.01049,18897524.0
2008-04-03 09:49:00,2.01028,2.01037,2.00979,2.00979,7883711.0
2008-04-03 09:50:00,2.00976,2.00976,2.00954,2.00974,2602057.0
2008-04-03 09:51:00,2.00976,2.00978,2.00957,2.00966,23549145.0
2008-04-03 09:52:00,2.00945,2.00945,2.00864,2.00868,16762854.0
2008-04-03 09:53:00,2.00872,2.00885,2.0085,2.0085,5677984.0
2008-04-03 09:54:00,2.0086,2.00869,2.00856,2.00869,8795375.0
2008-04-03 09:55:00,2.00874,2.00881,2.00868,2.00868,3302213.0
2008-04-03 09:56:00,2.00869,2.0088,2.00864,2.0087,2744257.0
2008-04-03 09:57:00,2.00891,2.00905,2.00883,2.00905,4546346.0
2008-04-03 09:58:00,2.00909,2.00949,2.00909,2.00939,3835903.0
2008-04-03 09:59:00,2.00926,2.00926,2.00889,2.0089,8020714.0
2008-04-03 10:00:00,2.00891,2.00891,2.00863,2.00863,43286973.0
2008-04-03 10:01:00,2.00863,2.0087,2.00833,2.00833,5766242.0
2008-04-03 10:02:00,2.00825,2.00825,2.00785,2.00815,4762861.0
2008-04-03 10:03:00,2.00805,2.00831,2.00805,2.0083,6255662.0
2008-04-03 10:04:00,2.00816,2.00816,2.00771,2.00771,20865032.0
2008-04-03 10:05:00,2.00767,2.00767,2.00723,2.00729,2856520.0
2008-04-03 10:06:00,2.00706,2.0072,2.0069,2.00704,18313359.0
2008-04-03 10:07:00,2.00725,2.00759,2.00703,2.00759,15202610.0
2008-04-03 10:08:00,2.00755,2.00755,2.00715,2.00715,3177525.0
2008-04-03 10:09:00,2.00719,2.00738,2.00715,2.00738,1101568.0
2008-04-03 10:10:00,2.00741,2.00755,2.00739,2.00755,5183160.0
2008-04-03 10:11:00,2.00757,2.00772,2.00757,2.00769,16540673.0
2008-04-03 10:12:00,2.00756,2.00756,2.00732,2.00739,367024.0
2008-04-03 10:13:00,2.00744,2.0076,2.00743,2.0076,9515900.0
2008-04-03 10:14:00,2.00757,2.00757,2.00726,2.00753,10581327.0
2008-04-03 10:15:00,2.00745,2.00767,2.00743,2.00743,11732641.0
2008-04-03 10:16:00,2.0073,2.0073,2.00714,2.00728,44786245.0
2008-04-03 10:17:00,2.00734,2.00766,2.00734,2.00766,8983447.0
2008-04-03 10:18:00,2.00759,2.00775,2.00759,2.00774,5508662.0
2008-04-03 10:19:00,2.00775,2.00817,2.00772,2.00817,3702127.0
2008-04-03 10:20:00,2.00808,2.00808,2.0077,2.0077,6093119.0
2008-04-03 10:21:00,2.0076,2.0079,2.0076,2.0079,10011541.0
2008-04-03 10:22:00,2.00793,2.00813,2.00775,2.00813,11489445.0
2008-04-03 10:23:00,2.00823,2.00838,2.00818,2.00838,19753581.0
2008-04-03 10:24:00,2.00832,2.00848,2.0082,2.0082,8880653.0
2008-04-03 10:25:00,2.00803,2.00803,2.00778,2.00794,9584487.0
2008-04-03 10:26:00,2.00789,2.0079,2.00772,2.00784,4635636.0
2008-04-03 10:27:00,2.00778,2.00782,2.0073,2.0073,11112916.0
2008-04-03 10:28:00,2.00726,2.00726,2.00667,2.00701,11247335.0
2008-04-03 10:29:00,2.00694,2.00694,2.00667,2.00667,5614466.0
2008-04-03 10:30:00,2.00667,2.00667,2.00638,2.00638,1592060.0
2008-04-03 10:31:00,2.00632,2.00632,2.00604,2.00604,34199877.0
2008-04-03 10:32:00,2.00605,2.00605,2.00573,2.00575,4362603.0
2008-04-03 10:33:00,2.00567,2.00567,2.00538,2.00538,2776008.0
2008-04-03 10:34:00,2.00532,2.00532,2.00504,2.00507,1529301.0
2008-04-03 10:35:00,2.00491,2.00496,2.00466,2.00467,6844104.0
2008-04-03 10:36:00,2.0045,2.00458,2.00437,2.00438,1658469.0
2008-04-03 10:37:00,2.0042,2.00431,2.00401,2.00401,3122496.0
2008-04-03 10:38:00,2.00405,2.00405,2.00373,2.00373,7706150.0
2008-04-03 10:39:00,2.00361,2.00367,2.00326,2.00349,5248419.0
2008-04-03 10:40:00,2.00382,2.00431,2.00382,2.00431,27486087.0
2008-04-03 10:41:00,2.00439,2.00466,2.00428,2.00435,6606466.0
2008-04-03 10:42:00,2.00436,2.00466,2.00426,2.00466,9385158.0
2008-04-03 10:43:00,2.00483,2.00541,2.00478,2.00478,2717584.0
2008-04-03 10:44:00,2.00468,2.00476,2.00441,2.00476,4574308.0
2008-04-03 10:45:00,2.00507,2.00591,2.00507,2.00578,8053230.0
2008-04-03 10:46:00,2.00574,2.00574,2.00541,2.00541,11515419.0
2008-04-03 10:47:00,2.0053,2.0053,2.00514,2.00521,3279040.0
2008-04-03 10:48:00,2.00514,2.00514,2.0044,2.0044,5887168.0
2008-04-03 10:49:00,2.0041,2.00452,2.0041,2.00452,11887043.0
2008-04-03 10:50:00,2.00454,2.00486,2.00452,2.00486,4249437.0
2008-04-03 10:51:00,2.00485,2.00501,2.00485,2.00501,2032002.0
2008-04-03 10:52:00,2.00512,2.00538,2.00512,2.00526,2263999.0
2008-04-03 10:53:00,2.00535,2.00565,2.00535,2.00537,11685319.0
2008-04-03 10:54:00,2.00538,2.00585,2.0053,2.00585,16933747.0
2008-04-03 10:55:00,2.00603,2.00643,2.00592,2.00643,25769635.0
2008-04-03 10:56:00,2.00631,2.00698,2.00631,2.00698,1928897.0
2008-04-03 10:57:00,2.00716,2.00881,2.00716,2.00849,13463285.0
2008-04-03 10:58:00,2.00857,2.00925,2.00857,2.00925,59664294.0
2008-04-03 10:59:00,2.00924,2.0094,2.0091,2.00921,11198819.0
2008-04-03 11:00:00,2.00917,2.00917,2.0089,2.00893,3129756.0
2008-04-03 11:01:00,2.00889,2.00889,2.00856,2.00862,26166223.0
2008-04-03 11:02:00,2.00863,2.00863,2.00832,2.00837,19195892.0
2008-04-03 11:03:00,2.00835,2.00835,2.00804,2.00813,10627414.0
2008-04-03 11:04:00,2.00798,2.00803,2.00758,2.00758,2802806.0
2008-04-03 11:05:00,2.00766,2.00798,2.00766,2.00798,2817388.0
2008-04-03 11:06:00,2.00806,2.00884,2.00806,2.00884,2558185.0
2008-04-03 11:07:00,2.00901,2.00944,2.00901,2.00904,43116448.0
2008-04-03 11:08:00,2.00883,2.00888,2.00856,2.00856,9548211.0
2008-04-03 11:09:00,2.00846,2.00854,2.00839,2.00841,6292755.0
2008-04-03 11:10:00,2.00839,2.00857,2.00838,2.00838,3715403.0
2008-04-03 11:11:00,2.00825,2.00854,2.00825,2.00854,1099055.0
2008-04-03 11:12:00,2.00856,2.00856,2.00826,2.00826,17379902.0
2008-04-03 11:13:00,2.00804,2.00804,2.00774,2.00774,6885051.0
2008-04-03 11:14:00,2.00771,2.00774,2.00739,2.00739,1139451.0
2008-04-03 11:15:00,2.00715,2.00715,2.00671,2.00671,17626782.0
2008-04-03 11:16:00,2.00654,2.00654,2.00625,2.00625,20287709.0
2008-04-03 11:17:00,2.00643,2.00672,2.00613,2.00669,8561115.0
2008-04-03 11:18:00,2.0067,2.0067,2.00663,2.00665,2426049.0
2008-04-03 11:19:00,2.00637,2.00637,2.00605,2.00605,1998629.0
2008-04-03 11:20:00,2.00611,2.00621,2.00611,2.00618,7226428.0
2008-04-03 11:21:00,2.00615,2.00653,2.00604,2.00653,7127953.0
2008-04-03 11:22:00,2.00655,2.00673,2.00655,2.0067,17886931.0
2008-04-03 11:23:00,2.00675,2.00675,2.0066,2.00674,5699647.0
2008-04-03 11:24:00,2.00662,2.00665,2.0064,2.00663,15493755.0
2008-04-03 11:25:00,2.00673,2.00699,2.00673,2.00675,7463386.0
2008-04-03 11:26:00,2.00716,2.00717,2.00701,2.00717,17240213.0
2008-04-03 11:27:00,2.00725,2.00759,2.00725,2.00744,4026120.0
2008-04-03 11:28:00,2.00785,2.00785,2.00739,2.00739,16788470.0
2008-04-03 11:29:00,2.00735,2.00735,2.00722,2.00722,6083622.0
2008-04-03 11:30:00,2.00715,2.00724,2.00698,2.00698,3807915.0
2008-04-03 11:31:00,2.00688,2.00688,2.00663,2.0067,6540293.0
2008-04-03 11:32:00,2.00686,2.00734,2.00686,2.00734,27077653.0
2008-04-03 11:33:00,2.00742,2.0075,2.00728,2.00728,8061421.0
2008-04-03 11:34:00,2.00702,2.00702,2.00627,2.00627,5123648.0
2008-04-03 11:35:00,2.00635,2.00676,2.00633,2.00676,2239534.0
2008-04-03 11:36:00,2.00688,2.00688,2.00672,2.00677,3240687.0
2008-04-03 11:37:00,2.00683,2.007,2.0066,2.007,4070537.0
2008-04-03 11:38:00,2.00714,2.00777,2.00714,2.00777,19021372.0
2008-04-03 11:39:00,2.00779,2.00779,2.0073,2.0073,5667580.0
2008-04-03 11:40:00,2.00694,2.00717,2.00619,2.00619,11356323.0
2008-04-03 11:41:00,2.00613,2.00632,2.00609,2.00623,2622782.0
2008-04-03 11:42:00,2.00609,2.00627,2.00609,2.00615,2911228.0
2008-04-03 11:43:00,2.00614,2.0062,2.00605,2.00618,26887114.0
2008-04-03 11:44:00,2.00617,2.00617,2.00592,2.00592,4435609.0
2008-04-03 11:45:00,2.00578,2.00578,2.00534,2.00534,80263668.0
2008-04-03 11:46:00,2.00532,2.00532,2.00498,2.00498,2587633.0
2008-04-03 11:47:00,2.00497,2.00513,2.00497,2.0051,2659514.0
2008-04-03 11:48:00,2.00515,2.00561,2.00515,2.00549,12549086.0
2008-04-03 11:49:00,2.00551,2.00551,2.00523,2.00523,2863044.0
2008-04-03 11:50:00,2.0052,2.0052,2.00488,2.00496,30536701.0
2008-04-03 11:51:00,2.00486,2.00486,2.00436,2.00436,1528850.0
2008-04-03 11:52:00,2.00433,2.00434,2.0043,2.00432,6072157.0
2008-04-03 11:53:00,2.00422,2.00443,2.00422,2.00436,2791627.0
2008-04-03 11:54:00,2.00441,2.00483,2.00441,2.00474,7453328.0
2008-04-03 11:55:00,2.00469,2.00552,2.00469,2.00552,6721992.0
2008-04-03 11:56:00,2.00571,2.00608,2.00571,2.00606,10710810.0
2008-04-03 11:57:00,2.00615,2.00694,2.00615,2.00683,1505094.0
2008-04-03 11:58:00,2.00673,2.00673,2.00586,2.00586,16062522.0
2008-04-03 11:59:00,2.00567,2.00567,2.00525,2.00533,2995056.0
2008-04-03 12:00:00,2.00547,2.00547,2.00508,2.00508,3898277.0
2008-04-03 12:01:00,2.00469,2.00469,2.0043,2.0043,11619231.0
2008-04-03 12:02:00,2.00432,2.00452,2.00389,2.00445,1909031.0
2008-04-03 12:03:00,2.0045,2.00481,2.00417,2.00417,15916865.0
2008-04-03 12:04:00,2.00428,2.00428,2.00397,2.00397,8417259.0
2008-04-03 12:05:00,2.00391,2.004,2.00366,2.004,2210971.0
2008-04-03 12:06:00,2.00416,2.00438,2.00408,2.00438,2974192.0
2008-04-03 12:07:00,2.00439,2.00459,2.00428,2.0045,6766295.0
2008-04-03 12:08:00,2.00473,2.00493,2.00464,2.00493,1916685.0
2008-04-03 12:09:00,2.00487,2.00492,2.00477,2.00477,3681324.0
2008-04-03 12:10:00,2.0045,2.0045,2.00396,2.00396,3299727.0
2008-04-03 12:11:00,2.00392,2.00392,2.00358,2.00358,1800227.0
2008-04-03 12:12:00,2.00369,2.00393,2.00325,2.00393,7237472.0
2008-04-03 12:13:00,2.004,2.004,2.00375,2.00375,2668462.0
2008-04-03 12:14:00,2.00369,2.00369,2.00357,2.00357,23659625.0
2008-04-03 12:15:00,2.00353,2.00358,2.00315,2.00315,8902477.0
2008-04-03 12:16:00,2.00292,2.00324,2.00278,2.00278,1347505.0
2008-04-03 12:17:00,2.00296,2.00346,2.00296,2.00346,9228371.0
2008-04-03 12:18:00,2.00345,2.00384,2.00345,2.00384,4937005.0
2008-04-03 12:19:00,2.00374,2.00398,2.00374,2.00398,2261871.0
2008-04-03 12:20:00,2.00409,2.00423,2.00398,2.00398,1104135.0
2008-04-03 12:21:00,2.00392,2.00416,2.00368,2.00416,1955098.0
2008-04-03 12:22:00,2.00416,2.00416,2.00388,2.00401,3532955.0
2008-04-03 12:23:00,2.00405,2.00428,2.00393,2.00404,14007651.0
2008-04-03 12:24:00,2.00398,2.00403,2.00254,2.00403,3886622.0
2008-04-03 12:25:00,2.00411,2.00423,2.00411,2.00412,10402138.0
2008-04-03 12:26:00,2.00415,2.00431,2.00388,2.00388,1437187.0
2008-04-03 12:27:00,2.00372,2.00372,2.0031,2.0031,9827551.0
2008-04-03 12:28:00,2.00314,2.00314,2.00268,2.00281,4511381.0
2008-04-03 12:29:00,2.00288,2.00337,2.00288,2.00337,8624785.0
2008-04-03 12:30:00,2.00339,2.00339,2.00324,2.00324,4057711.0
2008-04-03 12:31:00,2.00332,2.00342,2.00317,2.00342,3956164.0
2008-04-03 12:32:00,2.00373,2.00399,2.00371,2.00371,14098589.0
2008-04-03 12:33:00,2.00372,2.00436,2.00372,2.00435,1825216.0
2008-04-03 12:34:00,2.00463,2.00473,2.00451,2.00473,18634166.0
2008-04-03 12:35:00,2.00458,2.00485,2.00458,2.00478,3406215.0
2008-04-03 12:36:00,2.00493,2.005,2.00464,2.00464,6192906.0
2008-04-03 12:37:00,2.00496,2.00496,2.00458,2.00468,11425953.0
2008-04-03 12:38:00,2.00483,2.005,2.00483,2.00491,9008923.0
2008-04-03 12:39:00,2.00505,2.00519,2.00505,2.00519,25849196.0
2008-04-03 12:40:00,2.00536,2.00547,2.00533,2.00547,2941365.0
2008-04-03 12:41:00,2.00546,2.00549,2.00521,2.00521,2632126.0
2008-04-03 12:42:00,2.00526,2.00557,2.00526,2.00548,6110911.0
2008-04-03 12:43:00,2.00539,2.00582,2.00539,2.00578,26377553.0
2008-04-03 12:44:00,2.00588,2.00588,2.00557,2.00564,30878193.0
2008-04-03 12:45:00,2.00567,2.00575,2.0055,2.0055,9997270.0
2008-04-03 12:46:00,2.00544,2.00544,2.0048,2.00496,9571301.0
2008-04-03 12:47:00,2.00463,2.00502,2.00463,2.00502,3874953.0
2008-04-03 12:48:00,2.00507,2.00533,2.00507,2.00511,3153940.0
2008-04-03 12:49:00,2.00504,2.00539,2.00489,2.00531,1534922.0
2008-04-03 12:50:00,2.00508,2.00523,2.00508,2.00523,9936562.0
2008-04-03 12:51:00,2.00518,2.00532,2.0051,2.00531,2776691.0
2008-04-03 12:52:00,2.00535,2.00535,2.00508,2.00508,6004274.0
2008-04-03 12:53:00,2.00518,2.00537,2.00518,2.00537,5838698.0
2008-04-03 12:54:00,2.00536,2.00571,2.00536,2.00558,2470577.0
2008-04-03 12:55:00,2.00572,2.00608,2.00556,2.00608,10231432.0
2008-04-03 12:56:00,2.00623,2.00632,2.00575,2.00632,3686677.0
2008-04-03 12:57:00,2.00626,2.00626,2.00593,2.00593,662482.0
2008-04-03 12:58:00,2.00568,2.00587,2.00565,2.00577,7322032.0
2008-04-03 12:59:00,2.00585,2.00585,2.00535,2.00535,3934835.0
2008-04-03 13:00:00,2.00521,2.00521,2.00483,2.00483,8578703.0
2008-04-03 13:01:00,2.00477,2.00477,2.00454,2.00474,1741038.0
2008-04-03 13:02:00,2.00481,2.00496,2.00481,2.00482,10376078.0
2008-04-03 13:03:00,2.00474,2.00486,2.00467,2.00475,32984669.0
2008-04-03 13:04:00,2.00485,2.00489,2.00469,2.00469,1643376.0
2008-04-03 13:05:00,2.00483,2.00484,2.00444,2.00477,21152805.0
2008-04-03 13:06:00,2.00466,2.0048,2.0046,2.0048,2874528.0
2008-04-03 13:07:00,2.00498,2.00571,2.00498,2.00571,2427116.0
2008-04-03 13:08:00,2.00572,2.00591,2.00572,2.00584,4059055.0
2008-04-03 13:09:00,2.00584,2.00597,2.00571,2.00597,3617167.0
2008-04-03 13:10:00,2.00614,2.00634,2.00614,2.00632,2323858.0
2008-04-03 13:11:00,2.00624,2.00624,2.00599,2.00599,10848697.0
2008-04-03 13:12:00,2.00588,2.00588,2.00542,2.00542,13447652.0
2008-04-03 13:13:00,2.00525,2.00525,2.00493,2.00493,2298788.0
2008-04-03 13:14:00,2.005,2.005,2.00471,2.00471,2308633.0
2008-04-03 13:15:00,2.00455,2.00455,2.00423,2.00423,1022924.0
2008-04-03 13:16:00,2.00428,2.00504,2.00428,2.00504,21848643.0
2008-04-03 13:17:00,2.00506,2.00509,2.00484,2.005,2343626.0
2008-04-03 13:18:00,2.00499,2.0055,2.00499,2.0055,4261730.0
2008-04-03 13:19:00,2.00581,2.00631,2.00581,2.00622,16350610.0
2008-04-03 13:20:00,2.00616,2.00629,2.00594,2.00629,3020589.0
2008-04-03 13:21:00,2.00635,2.00703,2.00635,2.00703,8223737.0
2008-04-03 13:22:00,2.00705,2.00739,2.00705,2.00739,46466693.0
2008-04-03 13:23:00,2.00739,2.00781,2.00739,2.00781,6544193.0
2008-04-03 13:24:00,2.00793,2.00811,2.0079,2.00811,6573039.0
2008-04-03 13:25:00,2.00823,2.00842,2.0082,2.00835,7029441.0
2008-04-03 13:26:00,2.00844,2.00878,2.00844,2.00878,708362.0
2008-04-03 13:27:00,2.00883,2.0091,2.00883,2.0091,3347444.0
2008-04-03 13:28:00,2.00914,2.00958,2.00906,2.00945,8496517.0
2008-04-03 13:29:00,2.00917,2.00917,2.00855,2.00855,5148120.0
2008-04-03 13:30:00,2.00832,2.00832,2.00768,2.00768,1034036.0
2008-04-03 13:31:00,2.00766,2.00766,2.0073,2.0073,8280665.0
2008-04-03 13:32:00,2.00743,2.00825,2.00743,2.00825,8652968.0
2008-04-03 13:33:00,2.0082,2.0082,2.00758,2.00784,20310590.0
2008-04-03 13:34:00,2.00798,2.00822,2.00792,2.00792,36821092.0
2008-04-03 13:35:00,2.00783,2.00783,2.00749,2.00769,2250879.0
2008-04-03 13:36:00,2.00764,2.00764,2.00699,2.00699,14697503.0
2008-04-03 13:37:00,2.007,2.007,2.00645,2.0066,27241463.0
2008-04-03 13:38:00,2.00672,2.00681,2.00666,2.00681,2897854.0
2008-04-03 13:39:00,2.00675,2.00686,2.00665,2.00665,2547542.0
2008-04-03 13:40:00,2.00663,2.00663,2.00623,2.0064,31211562.0
2008-04-03 13:41:00,2.00639,2.00719,2.00639,2.00719,1332193.0
2008-04-03 13:42:00,2.00718,2.00731,2.00689,2.00731,12015195.0
2008-04-03 13:43:00,2.00745,2.00776,2.00745,2.00771,13633126.0
2008-04-03 13:44:00,2.00775,2.00799,2.00775,2.00781,34619888.0
2008-04-03 13:45:00,2.00757,2.00757,2.00707,2.00752,8834671.0
2008-04-03 13:46:00,2.00723,2.00761,2.00723,2.00761,3750411.0
2008-04-03 13:47:00,2.00756,2.00797,2.00756,2.00797,10589980.0
2008-04-03 13:48:00,2.0082,2.00859,2.0082,2.00854,22225061.0
2008-04-03 13:49:00,2.00871,2.00896,2.00871,2.00896,2048223.0
2008-04-03 13:50:00,2.00903,2.00914,2.00882,2.00882,7650016.0
2008-04-03 13:51:00,2.00882,2.00893,2.00875,2.0088,2617341.0
2008-04-03 13:52:00,2.00872,2.00872,2.0082,2.0082,9394972.0
2008-04-03 13:53:00,2.00822,2.0085,2.00819,2.0085,1413164.0
2008-04-03 13:54:00,2.00857,2.00857,2.0082,2.00836,1644710.0
2008-04-03 13:55:00,2.00844,2.00869,2.00844,2.0086,4144132.0
2008-04-03 13:56:00,2.0084,2.0084,2.00781,2.00781,5899548.0
2008-04-03 13:57:00,2.00762,2.00762,2.00714,2.00714,3991580.0
2008-04-03 13:58:00,2.00724,2.00769,2.00724,2.00742,9884281.0
2008-04-03 13:59:00,2.00752,2.00907,2.00752,2.00907,724680.0
2008-04-03 14:00:00,2.00919,2.00945,2.00866,2.00866,10295543.0
2008-04-03 14:01:00,2.00862,2.00865,2.00835,2.00835,1324575.0
2008-04-03 14:02:00,2.00818,2.00819,2.00798,2.00803,4000991.0
2008-04-03 14:03:00,2.00772,2.00772,2.00736,2.00736,1504959.0
2008-04-03 14:04:00,2.00748,2.00789,2.00748,2.00789,2104201.0
2008-04-03 14:05:00,2.00785,2.00801,2.00785,2.00795,14748430.0
2008-04-03 14:06:00,2.00807,2.00825,2.00805,2.00825,5220801.0
2008-04-03 14:07:00,2.00817,2.0084,2.0069,2.00838,3609572.0
2008-04-03 14:08:00,2.00839,2.00839,2.00816,2.00825,19858574.0
2008-04-03 14:09:00,2.00831,2.00831,2.00822,2.00827,3775771.0
2008-04-03 14:10:00,2.00811,2.00811,2.00783,2.00787,8881171.0
2008-04-03 14:11:00,2.00787,2.0079,2.00776,2.00783,1018607.0
2008-04-03 14:12:00,2.00767,2.00767,2.00721,2.00721,7943341.0
2008-04-03 14:13:00,2.00729,2.00747,2.00724,2.00747,5338691.0
2008-04-03 14:14:00,2.00745,2.0075,2.00703,2.00747,18166257.0
2008-04-03 14:15:00,2.00736,2.00736,2.00641,2.00645,3538703.0
2008-04-03 14:16:00,2.00644,2.00648,2.00619,2.00619,224600710.0
2008-04-03 14:17:00,2.00598,2.00609,2.00596,2.006,13050923.0
2008-04-03 14:18:00,2.00603,2.00643,2.00603,2.00642,2058553.0
2008-04-03 14:19:00,2.00643,2.00672,2.00642,2.00672,12301342.0
2008-04-03 14:20:00,2.0068,2.00706,2.0068,2.00706,15666151.0
2008-04-03 14:21:00,2.00704,2.00736,2.00704,2.00736,8228817.0
2008-04-03 14:22:00,2.00746,2.00767,2.00746,2.00764,10141775.0
2008-04-03 14:23:00,2.0079,2.00796,2.00779,2.00779,19257949.0
2008-04-03 14:24:00,2.00785,2.00809,2.00785,2.00809,8922393.0
2008-04-03 14:25:00,2.00803,2.00803,2.00779,2.00781,11615060.0
2008-04-03 14:26:00,2.00774,2.00774,2.00737,2.0075,2993136.0
2008-04-03 14:27:00,2.00752,2.00777,2.00739,2.00739,15390136.0
2008-04-03 14:28:00,2.00738,2.00751,2.00716,2.00742,8628843.0
2008-04-03 14:29:00,2.00703,2.00738,2.00703,2.00712,16648518.0
2008-04-03 14:30:00,2.00716,2.00833,2.00716,2.00833,13233667.0
2008-04-03 14:31:00,2.00851,2.00889,2.00843,2.00889,15349629.0
2008-04-03 14:32:00,2.00898,2.00955,2.00898,2.00955,2532433.0
2008-04-03 14:33:00,2.0098,2.01025,2.0098,2.01025,1925801.0
2008-04-03 14:34:00,2.01025,2.01034,2.01025,2.01026,10762542.0
2008-04-03 14:35:00,2.01019,2.01063,2.01019,2.01063,2582524.0
2008-04-03 14:36:00,2.0107,2.01079,2.0106,2.01071,19227348.0
2008-04-03 14:37:00,2.01052,2.01078,2.01045,2.01078,7923917.0
2008-04-03 14:38:00,2.01065,2.01089,2.01059,2.01086,27184883.0
2008-04-03 14:39:00,2.01078,2.01173,2.01078,2.01173,4201613.0
2008-04-03 14:40:00,2.01175,2.01182,2.01159,2.01178,7435591.0
2008-04-03 14:41:00,2.01183,2.01202,2.01147,2.01147,5996636.0
2008-04-03 14:42:00,2.011,2.01154,2.011,2.01154,1159019.0
2008-04-03 14:43:00,2.01155,2.01168,2.0115,2.01156,2647822.0
2008-04-03 14:44:00,2.01164,2.01187,2.01155,2.01187,13633329.0
2008-04-03 14:45:00,2.01211,2.01262,2.01211,2.01262,7474849.0
2008-04-03 14:46:00,2.01267,2.01267,2.01185,2.01185,18600917.0
2008-04-03 14:47:00,2.01164,2.01164,2.01155,2.01158,8055650.0
2008-04-03 14:48:00,2.01163,2.01167,2.01141,2.01141,903620.0
2008-04-03 14:49:00,2.01115,2.01129,2.01115,2.01129,5640253.0
2008-04-03 14:50:00,2.01147,2.01269,2.01147,2.01269,6789543.0
2008-04-03 14:51:00,2.01269,2.0128,2.01251,2.01251,4481718.0
2008-04-03 14:52:00,2.01254,2.01254,2.01216,2.01216,9223723.0
2008-04-03 14:53:00,2.01222,2.01222,2.01196,2.01196,2254473.0
2008-04-03 14:54:00,2.01203,2.01213,2.01174,2.01188,3081420.0
2008-04-03 14:55:00,2.01191,2.0121,2.01164,2.01199,9098156.0
2008-04-03 14:56:00,2.01194,2.01194,2.01107,2.01107,1581226.0
2008-04-03 14:57:00,2.01122,2.01122,2.01059,2.01059,75818639.0
2008-04-03 14:58:00,2.01044,2.01044,2.01016,2.01036,17171828.0
2008-04-03 14:59:00,2.0103,2.0103,2.0101,2.01013,7268710.0
2008-04-03 15:00:00,2.01008,2.01059,2.01008,2.01011,11159532.0
2008-04-03 15:01:00,2.01004,2.01027,2.01004,2.01027,5452876.0
2008-04-03 15:02:00,2.01039,2.01065,2.01039,2.01064,9693180.0
2008-04-03 15:03:00,2.01026,2.01063,2.01026,2.0105,1222595.0
2008-04-03 15:04:00,2.01043,2.01063,2.01034,2.01034,5505559.0
2008-04-03 15:05:00,2.01029,2.01046,2.01019,2.01019,13730120.0
2008-04-03 15:06:00,2.01008,2.01008,2.00972,2.00972,10411482.0
2008-04-03 15:07:00,2.00993,2.01048,2.00993,2.01035,31476916.0
2008-04-03 15:08:00,2.01043,2.01122,2.01043,2.01122,10838623.0
2008-04-03 15:09:00,2.01123,2.01148,2.01122,2.01135,29121834.0
2008-04-03 15:10:00,2.01142,2.01142,2.01118,2.01131,13119665.0
2008-04-03 15:11:00,2.0115,2.01173,2.01147,2.01147,7360964.0
2008-04-03 15:12:00,2.01095,2.01137,2.01095,2.01134,9835077.0
2008-04-03 15:13:00,2.01124,2.01129,2.0111,2.0112,2244626.0
2008-04-03 15:14:00,2.01105,2.01105,2.01049,2.01049,479176.0
2008-04-03 15:15:00,2.01046,2.01047,2.01028,2.01031,2323338.0
2008-04-03 15:16:00,2.01035,2.01051,2.01026,2.01028,7502886.0
2008-04-03 15:17:00,2.01017,2.01017,2.00963,2.00963,5695276.0
2008-04-03 15:18:00,2.00966,2.00976,2.00963,2.00968,8328646.0
2008-04-03 15:19:00,2.00977,2.01003,2.00977,2.00987,20348764.0
2008-04-03 15:20:00,2.01009,2.01034,2.01009,2.01034,5021412.0
2008-04-03 15:21:00,2.01039,2.01039,2.01014,2.01037,1441398.0
2008-04-03 15:22:00,2.01053,2.01101,2.01053,2.01101,883015.0
2008-04-03 15:23:00,2.01101,2.01119,2.01098,2.01098,2531574.0
2008-04-03 15:24:00,2.01086,2.01086,2.01069,2.01083,3014359.0
2008-04-03 15:25:00,2.01106,2.01154,2.01106,2.01154,11896041.0
2008-04-03 15:26:00,2.01131,2.01134,2.01095,2.01095,14411878.0
2008-04-03 15:27:00,2.01087,2.01098,2.01074,2.01098,984418.0
2008-04-03 15:28:00,2.01116,2.01187,2.01116,2.01187,28058727.0
2008-04-03 15:29:00,2.01191,2.01215,2.01191,2.01215,6614659.0
2008-04-03 15:30:00,2.01214,2.01242,2.01214,2.01242,1845530.0
2008-04-03 15:31:00,2.01244,2.01279,2.01244,2.0127,9700916.0
2008-04-03 15:32:00,2.01286,2.0132,2.01286,2.01296,26160505.0
2008-04-03 15:33:00,2.01274,2.01274,2.01233,2.01236,16052782.0
2008-04-03 15:34:00,2.01233,2.01243,2.01217,2.01243,2492503.0
2008-04-03 15:35:00,2.01257,2.01295,2.01257,2.01279,15093830.0
2008-04-03 15:36:00,2.01271,2.01271,2.01243,2.01243,3294124.0
2008-04-03 15:37:00,2.01226,2.01226,2.01193,2.01201,13273015.0
2008-04-03 15:38:00,2.01206,2.0122,2.01196,2.01203,9460348.0
2008-04-03 15:39:00,2.01221,2.01242,2.01219,2.01242,6739946.0
2008-04-03 15:40:00,2.01249,2.01294,2.01249,2.01294,15592800.0
2008-04-03 15:41:00,2.01308,2.0135,2.01295,2.0135,901572.0
2008-04-03 15:42:00,2.01355,2.01361,2.01332,2.01361,17555367.0
2008-04-03 15:43:00,2.01346,2.01357,2.01312,2.01312,13423550.0
2008-04-03 15:44:00,2.01298,2.013,2.0125,2.0125,4852662.0
2008-04-03 15:45:00,2.01242,2.01242,2.01196,2.01196,2192274.0
2008-04-03 15:46:00,2.012,2.01208,2.01156,2.01156,1691264.0
2008-04-03 15:47:00,2.01132,2.01132,2.01025,2.01028,6020021.0
2008-04-03 15:48:00,2.01017,2.01029,2.01004,2.01004,3051261.0
2008-04-03 15:49:00,2.00999,2.01025,2.00973,2.00973,7154570.0
2008-04-03 15:50:00,2.00946,2.00946,2.00904,2.00904,2448048.0
2008-04-03 15:51:00,2.00898,2.00898,2.00855,2.00879,5026317.0
2008-04-03 15:52:00,2.00869,2.0087,2.00835,2.00835,5417415.0
2008-04-03 15:53:00,2.00822,2.00826,2.00792,2.00792,17151193.0
2008-04-03 15:54:00,2.00801,2.00801,2.00761,2.00761,2333091.0
2008-04-03 15:55:00,2.00776,2.00776,2.00741,2.00746,4788143.0
2008-04-03 15:56:00,2.00744,2.00744,2.00713,2.00713,7218656.0
2008-04-03 15:57:00,2.00711,2.00712,2.00676,2.00676,4007529.0
2008-04-03 15:58:00,2.00668,2.0067,2.00516,2.00642,973878.0
2008-04-03 15:59:00,2.00637,2.00637,2.00589,2.00589,6859715.0
2008-04-03 16:00:00,2.00614,2.00626,2.00602,2.00626,15332332.0
2008-04-03 16:01:00,2.00626,2.00694,2.00626,2.00694,2860672.0
2008-04-03 16:02:00,2.00698,2.00736,2.00695,2.00736,1398914.0
2008-04-03 16:03:00,2.00744,2.00772,2.00718,2.00718,24604209.0
2008-04-03 16:04:00,2.00704,2.00717,2.00687,2.00687,15444064.0
2008-04-03 16:05:00,2.00683,2.00683,2.00631,2.00633,18714524.0
2008-04-03 16:06:00,2.00627,2.00631,2.00591,2.00591,3562746.0
2008-04-03 16:07:00,2.00571,2.00573,2.0054,2.00573,4520962.0
2008-04-03 16:08:00,2.00573,2.00601,2.00569,2.00601,3996810.0
2008-04-03 16:09:00,2.006,2.00617,2.006,2.00617,3506170.0
2008-04-03 16:10:00,2.00609,2.00609,2.00578,2.00578,2416746.0
2008-04-03 16:11:00,2.00591,2.00619,2.00586,2.00594,21723945.0
2008-04-03 16:12:00,2.00603,2.00603,2.00556,2.00558,15044539.0
2008-04-03 16:13:00,2.00535,2.00539,2.00508,2.00508,8298528.0
2008-04-03 16:14:00,2.00529,2.00546,2.00514,2.00546,6411016.0
2008-04-03 16:15:00,2.00563,2.00601,2.00563,2.00582,2891674.0
2008-04-03 16:16:00,2.00563,2.00579,2.0055,2.00579,1907465.0
2008-04-03 16:17:00,2.00606,2.00682,2.00606,2.00681,11511328.0
2008-04-03 16:18:00,2.00695,2.00711,2.00674,2.00674,3148018.0
2008-04-03 16:19:00,2.00658,2.00663,2.00641,2.00642,4142893.0
2008-04-03 16:20:00,2.00664,2.00684,2.00652,2.0066,4051785.0
2008-04-03 16:21:00,2.00656,2.00678,2.00649,2.00649,4678551.0
2008-04-03 16:22:00,2.00619,2.00619,2.00518,2.00518,4453213.0
2008-04-03 16:23:00,2.00513,2.00523,2.00503,2.00503,11757789.0
2008-04-03 16:24:00,2.00505,2.00519,2.005,2.00516,6441754.0
2008-04-03 16:25:00,2.00496,2.00496,2.00465,2.00465,30549682.0
2008-04-03 16:26:00,2.00464,2.00464,2.00421,2.00455,4597737.0
2008-04-03 16:27:00,2.00465,2.00545,2.00465,2.00545,2817918.0
2008-04-03 16:28:00,2.00538,2.00554,2.00506,2.00554,15495311.0
2008-04-03 16:29:00,2.00554,2.00556,2.00535,2.00554,969835.0
2008-04-03 16:30:00,2.0059,2.00663,2.0059,2.00663,28780013.0
2008-04-03 16:31:00,2.00664,2.00763,2.00664,2.00763,4856608.0
2008-04-03 16:32:00,2.00777,2.00808,2.00776,2.00808,1967454.0
2008-04-03 16:33:00,2.00804,2.00806,2.00767,2.00767,7536562.0
2008-04-03 16:34:00,2.00738,2.00738,2.00696,2.00703,10699043.0
2008-04-03 16:35:00,2.0071,2.00745,2.00679,2.00745,2617126.0
2008-04-03 16:36:00,2.00765,2.00801,2.00765,2.00787,3411952.0
2008-04-03 16:37:00,2.00795,2.00827,2.00787,2.00827,9475963.0
2008-04-03 16:38:00,2.0084,2.00845,2.00833,2.00833,5750955.0
2008-04-03 16:39:00,2.00824,2.00896,2.00822,2.00896,6847906.0
2008-04-03 16:40:00,2.00913,2.00957,2.00913,2.00936,3907488.0
2008-04-03 16:41:00,2.00921,2.00939,2.0091,2.0091,6496095.0
2008-04-03 16:42:00,2.00898,2.00945,2.00895,2.00945,2239831.0
2008-04-03 16:43:00,2.00962,2.00983,2.00934,2.00934,9111680.0
2008-04-03 16:44:00,2.0093,2.00931,2.009,2.009,3317466.0
2008-04-03 16:45:00,2.00876,2.00876,2.00807,2.00819,7565226.0
2008-04-03 16:46:00,2.00834,2.00846,2.0083,2.00833,2873757.0
2008-04-03 16:47:00,2.00812,2.00812,2.00762,2.00762,2523479.0
2008-04-03 16:48:00,2.00764,2.008,2.00764,2.00785,4106573.0
2008-04-03 16:49:00,2.00801,2.00845,2.00801,2.00823,1124233.0
2008-04-03 16:50:00,2.00838,2.00907,2.00838,2.00903,1418581.0
2008-04-03 16:51:00,2.00918,2.00975,2.00918,2.00975,6861712.0
2008-04-03 16:52:00,2.00973,2.01007,2.00972,2.01007,12474972.0
2008-04-03 16:53:00,2.01021,2.01043,2.00985,2.0101,563420.0
2008-04-03 16:54:00,2.01009,2.01042,2.0099,2.01042,10839809.0
2008-04-03 16:55:00,2.01045,2.01076,2.01035,2.01076,2958882.0
2008-04-03 16:56:00,2.01095,2.01134,2.01095,2.01134,1957431.0
2008-04-03 16:57:00,2.01131,2.01166,2.01131,2.01164,2936311.0
2008-04-03 16:58:00,2.01176,2.01208,2.01172,2.01208,2567104.0
2008-04-03 16:59:00,2.0121,2.01251,2.0121,2.01251,4081249.0
2008-04-03 17:00:00,2.01252,2.01278,2.01246,2.01278,1393531.0
2008-04-03 17:01:00,2.01282,2.01326,2.01281,2.01326,2199327.0
2008-04-03 17:02:00,2.01312,2.01312,2.01228,2.01228,12009423.0
2008-04-03 17:03:00,2.01214,2.01214,2.01101,2.01101,10702904.0
2008-04-03 17:04:00,2.01094,2.01101,2.01083,2.011,1383497.0
2008-04-03 17:05:00,2.01121,2.01134,2.0109,2.01133,5875638.0
2008-04-03 17:06:00,2.01136,2.01139,2.01126,2.01133,4162966.0
2008-04-03 17:07:00,2.01137,2.01171,2.01125,2.0115,3164330.0
2008-04-03 17:08:00,2.0116,2.01175,2.0116,2.01174,15639477.0
2008-04-03 17:09:00,2.01179,2.01198,2.0117,2.01198,11089258.0
2008-04-03 17:10:00,2.01202,2.01256,2.01199,2.01256,7262830.0
2008-04-03 17:11:00,2.01255,2.01298,2.01255,2.01285,1274162.0
2008-04-03 17:12:00,2.01279,2.01304,2.01273,2.01291,3982354.0
2008-04-03 17:13:00,2.01305,2.01305,2.01258,2.01281,1488768.0
2008-04-03 17:14:00,2.01267,2.01318,2.01267,2.01318,4337965.0
2008-04-03 17:15:00,2.01328,2.01343,2.01328,2.01335,34719629.0
2008-04-03 17:16:00,2.01351,2.01365,2.01329,2.01365,8799001.0
2008-04-03 17:17:00,2.01399,2.01415,2.01384,2.01384,2230874.0
2008-04-03 17:18:00,2.01383,2.01395,2.01367,2.01395,6732579.0
2008-04-03 17:19:00,2.014,2.014,2.01358,2.0136,852682.0
2008-04-03 17:20:00,2.01362,2.01378,2.01353,2.01362,5402592.0
2008-04-03 17:21:00,2.01352,2.01353,2.0132,2.0132,1919060.0
2008-04-03 17:22:00,2.01334,2.01351,2.01329,2.01337,21856412.0
2008-04-03 17:23:00,2.01342,2.0135,2.01338,2.01349,10094793.0
2008-04-03 17:24:00,2.0136,2.01364,2.01339,2.01364,5614291.0
2008-04-03 17:25:00,2.0136,2.0136,2.01321,2.01329,5421216.0
2008-04-03 17:26:00,2.01324,2.01347,2.01313,2.01313,5442053.0
2008-04-03 17:27:00,2.01313,2.01331,2.0129,2.0129,3313531.0
2008-04-03 17:28:00,2.01279,2.0129,2.01267,2.01278,14575837.0
2008-04-03 17:29:00,2.01266,2.01266,2.01171,2.01171,4677271.0
2008-04-03 17:30:00,2.01176,2.01176,2.01152,2.01152,4039893.0
2008-04-03 17:31:00,2.0117,2.01187,2.01168,2.01175,39067531.0
2008-04-03 17:32:00,2.0118,2.01215,2.0118,2.01215,4052910.0
2008-04-03 17:33:00,2.01228,2.01297,2.01228,2.01289,4705383.0
2008-04-03 17:34:00,2.01273,2.01298,2.01256,2.01298,2663137.0
2008-04-03 17:35:00,2.01313,2.01335,2.01313,2.01316,9467233.0
2008-04-03 17:36:00,2.0131,2.0131,2.01258,2.01258,8621913.0
2008-04-03 17:37:00,2.01262,2.01333,2.01262,2.01333,4708073.0
2008-04-03 17:38:00,2.01339,2.01341,2.01325,2.01325,3395634.0
2008-04-03 17:39:00,2.01316,2.01318,2.01306,2.0131,6879635.0
2008-04-03 17:40:00,2.01303,2.0133,2.01298,2.0133,9733718.0
2008-04-03 17:41:00,2.0134,2.01366,2.0134,2.01366,6775330.0
2008-04-03 17:42:00,2.01378,2.01383,2.01333,2.01383,12038328.0
2008-04-03 17:43:00,2.01387,2.01407,2.01386,2.01386,13806337.0
2008-04-03 17:44:00,2.01356,2.0136,2.01325,2.01325,3978609.0
2008-04-03 17:45:00,2.01312,2.01312,2.01232,2.01232,2080676.0
2008-04-03 17:46:00,2.01228,2.01228,2.01197,2.01197,2295836.0
2008-04-03 17:47:00,2.01186,2.01186,2.01134,2.01134,36925278.0
2008-04-03 17:48:00,2.01135,2.01157,2.01128,2.01157,8254009.0
2008-04-03 17:49:00,2.01165,2.01175,2.01154,2.01154,37777007.0
2008-04-03 17:50:00,2.01159,2.01182,2.01159,2.0118,2487238.0
2008-04-03 17:51:00,2.01189,2.01201,2.01185,2.01194,15460736.0
2008-04-03 17:52:00,2.01197,2.01211,2.01197,2.01202,19053888.0
2008-04-03 17:53:00,2.01202,2.01202,2.01179,2.01179,11339285.0
2008-04-03 17:54:00,2.01176,2.01176,2.0114,2.0114,19375360.0
2008-04-03 17:55:00,2.01125,2.01128,2.01109,2.01109,1094934.0
2008-04-03 17:56:00,2.01094,2.0111,2.01094,2.01102,11385358.0
2008-04-03 17:57:00,2.01098,2.01131,2.01098,2.01131,2291168.0
2008-04-03 17:58:00,2.0112,2.01149,2.01112,2.01149,2265755.0
2008-04-03 17:59:00,2.01149,2.01199,2.01149,2.01179,7535386.0
2008-04-03 18:00:00,2.01175,2.01191,2.01168,2.01191,4041483.0
2008-04-03 18:01:00,2.01176,2.01179,2.01155,2.01155,1901097.0
2008-04-03 18:02:00,2.01153,2.0117,2.01148,2.01165,8486470.0
2008-04-03 18:03:00,2.01175,2.01198,2.01175,2.01198,7765394.0
2008-04-03 18:04:00,2.01189,2.01226,2.01189,2.01215,6895748.0
2008-04-03 18:05:00,2.01207,2.01207,2.01183,2.01185,26791746.0
2008-04-03 18:06:00,2.01179,2.01192,2.01172,2.01192,4470569.0
2008-04-03 18:07:00,2.0121,2.01248,2.0121,2.01248,12597716.0
2008-04-03 18:08:00,2.01251,2.01255,2.01229,2.01255,2589774.0
2008-04-03 18:09:00,2.01257,2.01257,2.01234,2.01234,6501671.0
2008-04-03 18:10:00,2.01236,2.0126,2.01233,2.0126,11467669.0
2008-04-03 18:11:00,2.01283,2.01323,2.01283,2.01314,4067233.0
2008-04-03 18:12:00,2.01322,2.01322,2.01278,2.01278,23123112.0
2008-04-03 18:13:00,2.01284,2.01331,2.01278,2.01331,7996983.0
2008-04-03 18:14:00,2.0132,2.01335,2.01307,2.01307,5041971.0
2008-04-03 18:15:00,2.01308,2.01344,2.01295,2.01344,6271230.0
2008-04-03 18:16:00,2.01367,2.01401,2.01367,2.01399,8198060.0
2008-04-03 18:17:00,2.01408,2.0144,2.01408,2.0144,725851.0
2008-04-03 18:18:00,2.01442,2.01468,2.01442,2.01468,10751485.0
2008-04-03 18:19:00,2.01462,2.01495,2.01462,2.01495,1381456.0
2008-04-03 18:20:00,2.0151,2.0151,2.01462,2.01462,8165514.0
2008-04-03 18:21:00,2.01451,2.01451,2.01417,2.0143,18002103.0
2008-04-03 18:22:00,2.01425,2.01425,2.01394,2.01394,15310637.0
2008-04-03 18:23:00,2.01379,2.01379,2.01358,2.01359,5372759.0
2008-04-03 18:24:00,2.01351,2.01351,2.01255,2.01271,10884073.0
2008-04-03 18:25:00,2.01285,2.01331,2.01285,2.01331,2767070.0
2008-04-03 18:26:00,2.01338,2.01338,2.01331,2.01336,2019601.0
2008-04-03 18:27:00,2.01335,2.01341,2.01327,2.01327,4123743.0
2008-04-03 18:28:00,2.01333,2.01333,2.01297,2.0133,1749075.0
2008-04-03 18:29:00,2.01331,2.01331,2.01282,2.01282,49819732.0
2008-04-03 18:30:00,2.01292,2.01334,2.01292,2.01334,3996535.0
2008-04-03 18:31:00,2.01334,2.0134,2.01328,2.01328,3800722.0
2008-04-03 18:32:00,2.01321,2.01333,2.01321,2.01322,7394729.0
2008-04-03 18:33:00,2.01301,2.01301,2.01229,2.01229,15677315.0
2008-04-03 18:34:00,2.01211,2.01259,2.01211,2.01259,1307282.0
2008-04-03 18:35:00,2.01255,2.01257,2.01245,2.01247,3433830.0
2008-04-03 18:36:00,2.01225,2.01225,2.01207,2.01214,1498570.0
2008-04-03 18:37:00,2.01193,2.01193,2.01149,2.0116,2436803.0
2008-04-03 18:38:00,2.01154,2.01154,2.01127,2.01131,14358053.0
2008-04-03 18:39:00,2.01126,2.01136,2.01115,2.01131,4704550.0
2008-04-03 18:40:00,2.01138,2.01144,2.01114,2.0112,10288419.0
2008-04-03 18:41:00,2.01116,2.01133,2.01115,2.01132,4536014.0
2008-04-03 18:42:00,2.01154,2.01157,2.01139,2.01139,4396158.0
2008-04-03 18:43:00,2.01144,2.01148,2.01135,2.01135,7247663.0
2008-04-03 18:44:00,2.01137,2.01141,2.01118,2.01141,12731354.0
2008-04-03 18:45:00,2.01128,2.01134,2.01123,2.01128,12667484.0
2008-04-03 18:46:00,2.01127,2.01132,2.01116,2.01129,14811707.0
2008-04-03 18:47:00,2.01119,2.01151,2.01119,2.01141,109190105.0
2008-04-03 18:48:00,2.01124,2.01142,2.01124,2.01129,7683971.0
2008-04-03 18:49:00,2.0113,2.01142,2.0112,2.01139,4239782.0
2008-04-03 18:50:00,2.01133,2.01133,2.01104,2.01115,5127104.0
2008-04-03 18:51:00,2.0111,2.01124,2.01077,2.01124,4342917.0
2008-04-03 18:52:00,2.01134,2.0115,2.0113,2.01147,9621062.0
2008-04-03 18:53:00,2.01148,2.01168,2.01132,2.01168,4122277.0
2008-04-03 18:54:00,2.01171,2.01182,2.01171,2.01173,4172637.0
2008-04-03 18:55:00,2.0117,2.0117,2.01127,2.01166,5440777.0
2008-04-03 18:56:00,2.01164,2.01173,2.01164,2.01173,7333845.0
2008-04-03 18:57:00,2.01172,2.01172,2.01152,2.01152,5380681.0
2008-04-03 18:58:00,2.01139,2.01139,2.01109,2.01112,9578382.0
2008-04-03 18:59:00,2.01113,2.01113,2.01081,2.01096,23821899.0
2008-04-03 19:00:00,2.01102,2.01104,2.01092,2.01102,27098334.0
2008-04-03 19:01:00,2.01088,2.011,2.01083,2.01083,1713803.0
2008-04-03 19:02:00,2.01096,2.01114,2.01091,2.01114,17508736.0
2008-04-03 19:03:00,2.01123,2.01141,2.01119,2.0113,648260.0
2008-04-03 19:04:00,2.0112,2.0113,2.01107,2.01115,3565707.0
2008-04-03 19:05:00,2.01114,2.01114,2.01078,2.01112,11710273.0
2008-04-03 19:06:00,2.01117,2.01127,2.01117,2.01125,32255550.0
2008-04-03 19:07:00,2.01121,2.01136,2.01121,2.01126,12708407.0
2008-04-03 19:08:00,2.01122,2.01122,2.01102,2.01115,3573295.0
2008-04-03 19:09:00,2.01127,2.01133,2.01123,2.01123,17414522.0
2008-04-03 19:10:00,2.01127,2.0113,2.01112,2.0113,11803640.0
2008-04-03 19:11:00,2.01125,2.01125,2.01097,2.01114,7197666.0
2008-04-03 19:12:00,2.01136,2.01136,2.01095,2.01095,22182572.0
2008-04-03 19:13:00,2.01105,2.01117,2.01105,2.01117,17639960.0
2008-04-03 19:14:00,2.01115,2.01124,2.01104,2.01104,4446002.0
2008-04-03 19:15:00,2.01112,2.01112,2.01089,2.01099,6599780.0
2008-04-03 19:16:00,2.01103,2.01103,2.01067,2.01079,378135.0
2008-04-03 19:17:00,2.0108,2.01122,2.0108,2.01122,3305145.0
2008-04-03 19:18:00,2.01127,2.01127,2.01093,2.01093,7484899.0
2008-04-03 19:19:00,2.01079,2.01122,2.01079,2.01122,14018807.0
2008-04-03 19:20:00,2.01132,2.01187,2.01132,2.01187,22282355.0
2008-04-03 19:21:00,2.01197,2.01214,2.01197,2.01207,2706847.0
2008-04-03 19:22:00,2.01208,2.01224,2.01198,2.01224,18505595.0
2008-04-03 19:23:00,2.01238,2.01262,2.01238,2.01258,26217914.0
2008-04-03 19:24:00,2.01286,2.01309,2.01257,2.01308,12922987.0
2008-04-03 19:25:00,2.01291,2.01291,2.01239,2.01239,12570229.0
2008-04-03 19:26:00,2.01249,2.01276,2.01249,2.01276,5586362.0
2008-04-03 19:27:00,2.01278,2.01278,2.01256,2.01256,7292757.0
2008-04-03 19:28:00,2.01252,2.01259,2.01247,2.01248,3761914.0
2008-04-03 19:29:00,2.01258,2.01261,2.01244,2.01244,7696646.0
2008-04-03 19:30:00,2.01217,2.01217,2.01194,2.01194,331109.0
2008-04-03 19:31:00,2.01186,2.01194,2.01185,2.01194,6086623.0
2008-04-03 19:32:00,2.01186,2.01187,2.01175,2.01187,6487207.0
2008-04-03 19:33:00,2.01188,2.01206,2.01188,2.01204,4456935.0
2008-04-03 19:34:00,2.01207,2.01219,2.01207,2.01219,13695344.0
2008-04-03 19:35:00,2.0122,2.01232,2.01217,2.01232,5189488.0
2008-04-03 19:36:00,2.01229,2.01237,2.01215,2.01237,8218581.0
2008-04-03 19:37:00,2.01237,2.01247,2.01237,2.01244,6795580.0
2008-04-03 19:38:00,2.01235,2.0126,2.01216,2.01241,7055385.0
2008-04-03 19:39:00,2.01242,2.01242,2.01207,2.01207,1448840.0
2008-04-03 19:40:00,2.01202,2.01216,2.01202,2.01216,14331200.0
2008-04-03 19:41:00,2.01209,2.01215,2.01192,2.01194,3222053.0
2008-04-03 19:42:00,2.01192,2.01226,2.01192,2.01226,4523488.0
2008-04-03 19:43:00,2.01232,2.01241,2.01231,2.01239,13542978.0
2008-04-03 19:44:00,2.01236,2.01236,2.01214,2.01231,8582841.0
2008-04-03 19:45:00,2.01233,2.01245,2.01233,2.01239,1256786.0
2008-04-03 19:46:00,2.01225,2.01229,2.01182,2.0122,3564458.0
2008-04-03 19:47:00,2.01212,2.01219,2.01205,2.01205,5204758.0
2008-04-03 19:48:00,2.0119,2.01209,2.0119,2.01201,26350416.0
2008-04-03 19:49:00,2.0119,2.0119,2.01125,2.01125,12836273.0
2008-04-03 19:50:00,2.01121,2.01144,2.0111,2.01144,12263538.0
2008-04-03 19:51:00,2.01149,2.01164,2.01149,2.01164,7816295.0
2008-04-03 19:52:00,2.01165,2.01186,2.01165,2.01186,7673667.0
2008-04-03 19:53:00,2.01191,2.01192,2.01174,2.01174,7651591.0
2008-04-03 19:54:00,2.01164,2.01173,2.01151,2.01151,4776604.0
2008-04-03 19:55:00,2.01137,2.01143,2.01132,2.01143,22535796.0
2008-04-03 19:56:00,2.0114,2.0114,2.01122,2.01123,4540798.0
2008-04-03 19:57:00,2.01126,2.01128,2.01122,2.01128,11521492.0
2008-04-03 19:58:00,2.01132,2.0115,2.01127,2.0115,4700253.0
2008-04-03 19:59:00,2.01142,2.01152,2.0113,2.01147,1575361.0
2008-04-03 20:00:00,2.01136,2.0115,2.01131,2.01133,10761523.0
2008-04-03 20:01:00,2.0112,2.01131,2.01108,2.01122,11309688.0
2008-04-03 20:02:00,2.01121,2.01121,2.01102,2.01107,7593362.0
2008-04-03 20:03:00,2.01108,2.01124,2.01108,2.01121,3598355.0
2008-04-03 20:04:00,2.01113,2.01113,2.0111,2.0111,898036.0
2008-04-03 20:05:00,2.01105,2.01181,2.00985,2.01175,1440572.0
2008-04-03 20:06:00,2.01176,2.01176,2.01102,2.01102,7862831.0
2008-04-03 20:07:00,2.01074,2.01088,2.01057,2.01057,1738822.0
2008-04-03 20:08:00,2.01056,2.01061,2.01043,2.01043,3171931.0
2008-04-03 20:09:00,2.01066,2.01066,2.01044,2.01044,585771.0
2008-04-03 20:10:00,2.01036,2.01036,2.01025,2.01035,10614819.0
2008-04-03 20:11:00,2.01031,2.01031,2.00988,2.00988,4461677.0
2008-04-03 20:12:00,2.0098,2.0098,2.00951,2.00951,1772288.0
2008-04-03 20:13:00,2.00949,2.0095,2.00937,2.00942,6851469.0
2008-04-03 20:14:00,2.00931,2.00947,2.00913,2.00913,10114076.0
2008-04-03 20:15:00,2.00912,2.00926,2.00904,2.00926,5321523.0
2008-04-03 20:16:00,2.00919,2.00961,2.00919,2.00956,1715066.0
2008-04-03 20:17:00,2.0095,2.00976,2.009,2.00976,994643.0
2008-04-03 20:18:00,2.00976,2.00976,2.00938,2.00938,2155642.0
2008-04-03 20:19:00,2.0094,2.0094,2.00906,2.00906,2615234.0
2008-04-03 20:20:00,2.00891,2.00916,2.00891,2.00895,5301100.0
2008-04-03 20:21:00,2.00913,2.00924,2.0091,2.0091,9047563.0
2008-04-03 20:22:00,2.00903,2.00938,2.00903,2.00938,8543524.0
2008-04-03 20:23:00,2.0094,2.0094,2.00882,2.009,9059041.0
2008-04-03 20:24:00,2.00892,2.00899,2.00879,2.00879,11096857.0
2008-04-03 20:25:00,2.00875,2.00875,2.00851,2.00857,5780725.0
2008-04-03 20:26:00,2.00853,2.00888,2.00853,2.00888,15039018.0
2008-04-03 20:27:00,2.00897,2.00922,2.00897,2.00922,3248646.0
2008-04-03 20:28:00,2.00931,2.00931,2.00871,2.00886,2409180.0
2008-04-03 20:29:00,2.00892,2.0095,2.00866,2.0095,6161826.0
2008-04-03 20:30:00,2.00966,2.01013,2.00966,2.01013,3767102.0
2008-04-03 20:31:00,2.01017,2.01025,2.01002,2.01025,6508017.0
2008-04-03 20:32:00,2.01031,2.01031,2.01024,2.01029,4436325.0
2008-04-03 20:33:00,2.0101,2.01032,2.0101,2.01022,7231061.0
2008-04-03 20:34:00,2.01022,2.01027,2.0101,2.0101,3217247.0
2008-04-03 20:35:00,2.00991,2.00991,2.00951,2.00951,7761348.0
2008-04-03 20:36:00,2.0094,2.0094,2.00872,2.00872,8145444.0
2008-04-03 20:37:00,2.00851,2.00853,2.00834,2.0084,10125914.0
2008-04-03 20:38:00,2.00856,2.00856,2.00841,2.00841,8765665.0
2008-04-03 20:39:00,2.00834,2.00834,2.00818,2.00832,14904374.0
2008-04-03 20:40:00,2.00824,2.00824,2.00794,2.00794,7764965.0
2008-04-03 20:41:00,2.00764,2.00764,2.00743,2.00761,8423250.0
2008-04-03 20:42:00,2.00742,2.00742,2.00716,2.00716,6810680.0
2008-04-03 20:43:00,2.00713,2.00713,2.00684,2.00687,1497356.0
2008-04-03 20:44:00,2.00683,2.00685,2.00657,2.00685,9991118.0
2008-04-03 20:45:00,2.0068,2.00693,2.00675,2.00675,7611268.0
2008-04-03 20:46:00,2.00659,2.00663,2.00637,2.00637,1771750.0
2008-04-03 20:47:00,2.00623,2.00623,2.00603,2.00603,9390603.0
2008-04-03 20:48:00,2.00597,2.00615,2.00597,2.00615,1964667.0
2008-04-03 20:49:00,2.00613,2.00613,2.00592,2.00592,19739633.0
2008-04-03 20:50:00,2.00584,2.00584,2.00514,2.00514,11569552.0
2008-04-03 20:51:00,2.00507,2.00507,2.0043,2.0043,7469791.0
2008-04-03 20:52:00,2.00431,2.00431,2.00392,2.00392,3099639.0
2008-04-03 20:53:00,2.00385,2.00385,2.00359,2.00359,4350058.0
2008-04-03 20:54:00,2.00357,2.00357,2.00309,2.00309,8240263.0
2008-04-03 20:55:00,2.00312,2.00315,2.00292,2.00292,5058114.0
2008-04-03 20:56:00,2.00289,2.00289,2.00262,2.00262,5755241.0
2008-04-03 20:57:00,2.00262,2.00262,2.00219,2.00222,11957926.0
2008-04-03 20:58:00,2.00213,2.00213,2.00182,2.0019,5690707.0
2008-04-03 20:59:00,2.00182,2.00192,2.0017,2.00184,9702078.0
2008-04-03 21:00:00,2.00193,2.002,2.00179,2.002,20150896.0
2008-04-03 21:01:00,2.00195,2.00195,2.00153,2.00153,15943662.0
2008-04-03 21:02:00,2.00115,2.00167,2.00115,2.00167,3354451.0
2008-04-03 21:03:00,2.00185,2.00214,2.00184,2.00214,11876387.0
2008-04-03 21:04:00,2.00206,2.00211,2.00164,2.00201,8629239.0
2008-04-03 21:05:00,2.00202,2.00202,2.00141,2.00141,1916711.0
2008-04-03 21:06:00,2.00134,2.00134,2.00036,2.00036,2718314.0
2008-04-03 21:07:00,2.0004,2.00046,2.00026,2.00026,5389666.0
2008-04-03 21:08:00,2.00052,2.00093,2.00052,2.00093,35053738.0
2008-04-03 21:09:00,2.00104,2.00118,2.001,2.00113,4979415.0
2008-04-03 21:10:00,2.00115,2.00115,2.00068,2.00068,3784339.0
2008-04-03 21:11:00,2.00057,2.00057,2.00041,2.00044,6492938.0
2008-04-03 21:12:00,2.00049,2.00077,2.00043,2.00043,7196846.0
2008-04-03 21:13:00,2.0003,2.0003,1.99997,1.99998,7736411.0
2008-04-03 21:14:00,2.00006,2.00017,1.99965,1.99965,9306729.0
2008-04-03 21:15:00,1.99967,2.0001,1.99967,2.0001,4866660.0
2008-04-03 21:16:00,2.00011,2.00025,2.00011,2.00025,8247439.0
2008-04-03 21:17:00,2.00034,2.00045,2.0002,2.00021,10938384.0
2008-04-03 21:18:00,2.00017,2.0003,2.00017,2.00024,8959036.0
2008-04-03 21:19:00,2.00023,2.00044,2.00023,2.00044,1809963.0
2008-04-03 21:20:00,2.00063,2.00083,2.00063,2.00081,2764700.0
2008-04-03 21:21:00,2.00101,2.00126,2.00101,2.00122,7217660.0
2008-04-03 21:22:00,2.00124,2.00124,2.00101,2.00111,14379061.0
2008-04-03 21:23:00,2.00106,2.0011,2.00092,2.0011,4776262.0
2008-04-03 21:24:00,2.00102,2.00107,2.00081,2.00104,5142203.0
2008-04-03 21:25:00,2.00095,2.00126,2.00091,2.00126,11598438.0
2008-04-03 21:26:00,2.00121,2.00121,2.00091,2.00091,7800527.0
2008-04-03 21:27:00,2.00101,2.00101,2.00077,2.00082,5576424.0
2008-04-03 21:28:00,2.00069,2.0007,2.00018,2.0007,8757672.0
2008-04-03 21:29:00,2.00069,2.0008,2.00069,2.00072,13757699.0
2008-04-03 21:30:00,2.00063,2.00085,2.00063,2.00085,6426641.0
2008-04-03 21:31:00,2.00106,2.00132,2.00106,2.0012,11232577.0
2008-04-03 21:32:00,2.00131,2.00131,2.0011,2.0011,11209576.0
2008-04-03 21:33:00,2.00093,2.00093,2.00075,2.00079,3297790.0
2008-04-03 21:34:00,2.00084,2.00137,2.00084,2.00137,4251951.0
2008-04-03 21:35:00,2.00146,2.00155,2.00137,2.00146,14991166.0
2008-04-03 21:36:00,2.0016,2.00193,2.0016,2.00193,9849270.0
2008-04-03 21:37:00,2.00197,2.00197,2.00174,2.00177,4240790.0
2008-04-03 21:38:00,2.00179,2.00204,2.00173,2.00195,19492254.0
2008-04-03 21:39:00,2.00198,2.00218,2.00198,2.00218,2267259.0
2008-04-03 21:40:00,2.00215,2.00215,2.00193,2.00203,4810792.0
2008-04-03 21:41:00,2.00196,2.00196,2.00144,2.00144,11720331.0
2008-04-03 21:42:00,2.00171,2.00177,2.00158,2.00158,8594246.0
2008-04-03 21:43:00,2.00163,2.00182,2.00163,2.00182,11925351.0
2008-04-03 21:44:00,2.00189,2.00199,2.00186,2.0019,15980585.0
2008-04-03 21:45:00,2.00189,2.00218,2.00189,2.00218,19591649.0
2008-04-03 21:46:00,2.00206,2.00206,2.00178,2.00181,6612770.0
2008-04-03 21:47:00,2.00209,2.00257,2.00209,2.00257,1799757.0
2008-04-03 21:48:00,2.00251,2.00251,2.00188,2.00195,29076326.0
2008-04-03 21:49:00,2.00207,2.00207,2.00169,2.00169,5512225.0
2008-04-03 21:50:00,2.00181,2.00204,2.00181,2.00198,5615806.0
2008-04-03 21:51:00,2.00224,2.00224,2.00188,2.00206,8051071.0
2008-04-03 21:52:00,2.00189,2.00189,2.00111,2.00111,2712735.0
2008-04-03 21:53:00,2.00106,2.00122,2.00093,2.00121,9877197.0
2008-04-03 21:54:00,2.00129,2.00168,2.00128,2.00168,9997123.0
2008-04-03 21:55:00,2.00177,2.0019,2.00163,2.00163,2857901.0
2008-04-03 21:56:00,2.00165,2.00188,2.0015,2.00185,2689331.0
2008-04-03 21:57:00,2.00181,2.00182,2.00167,2.00168,7667695.0
2008-04-03 21:58:00,2.0017,2.00191,2.00157,2.00185,9239921.0
2008-04-03 21:59:00,2.00194,2.00201,2.00187,2.00201,14331708.0
2008-04-03 22:00:00,2.00153,2.00232,2.00153,2.00232,3410334.0
2008-04-03 22:01:00,2.0022,2.00241,2.0022,2.00239,6998212.0
2008-04-03 22:02:00,2.00231,2.00245,2.00205,2.00209,3771468.0
2008-04-03 22:03:00,2.00216,2.0025,2.00216,2.00247,13761654.0
2008-04-03 22:04:00,2.00233,2.00262,2.00233,2.00262,7995017.0
2008-04-03 22:05:00,2.0027,2.00293,2.0027,2.00292,6543465.0
2008-04-03 22:06:00,2.00285,2.00291,2.00284,2.00291,7614314.0
2008-04-03 22:07:00,2.00287,2.00293,2.0028,2.00291,21149725.0
2008-04-03 22:08:00,2.0029,2.00301,2.00288,2.00293,11816781.0
2008-04-03 22:09:00,2.00286,2.00287,2.00266,2.00287,5343970.0
2008-04-03 22:10:00,2.00291,2.00291,2.0026,2.00282,4553327.0
2008-04-03 22:11:00,2.00281,2.00301,2.00256,2.00301,8726162.0
2008-04-03 22:12:00,2.00306,2.00334,2.00306,2.00334,19595202.0
2008-04-03 22:13:00,2.00334,2.00334,2.00312,2.00323,6591056.0
2008-04-03 22:14:00,2.00309,2.00309,2.0028,2.00287,10693609.0
2008-04-03 22:15:00,2.00293,2.00293,2.00279,2.0028,7127557.0
2008-04-03 22:16:00,2.00278,2.00307,2.00278,2.00304,5197566.0
2008-04-03 22:17:00,2.00315,2.00336,2.00298,2.00336,5181516.0
2008-04-03 22:18:00,2.00359,2.00375,2.00359,2.00364,2259099.0
2008-04-03 22:19:00,2.00362,2.00376,2.00358,2.00376,12540143.0
2008-04-03 22:20:00,2.0039,2.00402,2.00343,2.00343,5301255.0
2008-04-03 22:21:00,2.0037,2.00379,2.00344,2.00379,11430999.0
2008-04-03 22:22:00,2.00388,2.00416,2.00388,2.00412,10516164.0
2008-04-03 22:23:00,2.00417,2.00429,2.00415,2.00429,4745772.0
2008-04-03 22:24:00,2.00432,2.00447,2.00432,2.00435,4144537.0
2008-04-03 22:25:00,2.0044,2.00474,2.0044,2.00474,6271534.0
2008-04-03 22:26:00,2.00468,2.00482,2.00466,2.00473,9745714.0
2008-04-03 22:27:00,2.00484,2.00498,2.00469,2.00497,4574747.0
2008-04-03 22:28:00,2.00495,2.00498,2.00483,2.00495,4331163.0
2008-04-03 22:29:00,2.00499,2.00499,2.00479,2.00494,7345095.0
2008-04-03 22:30:00,2.00499,2.00507,2.00466,2.00487,14271080.0
2008-04-03 22:31:00,2.00489,2.00501,2.0045,2.0048,11998579.0
2008-04-03 22:32:00,2.00497,2.00502,2.00481,2.00481,5252581.0
2008-04-03 22:33:00,2.00477,2.00484,2.00454,2.00472,5151757.0
2008-04-03 22:34:00,2.00481,2.00496,2.00463,2.00464,9387897.0
2008-04-03 22:35:00,2.00463,2.00463,2.00417,2.00417,2539439.0
2008-04-03 22:36:00,2.00431,2.00431,2.00409,2.00409,5377422.0
2008-04-03 22:37:00,2.00401,2.00401,2.0025,2.00397,7538659.0
2008-04-03 22:38:00,2.0041,2.00426,2.00402,2.00426,7240450.0
2008-04-03 22:39:00,2.00425,2.00442,2.00425,2.00432,1791183.0
2008-04-03 22:40:00,2.00441,2.0047,2.00441,2.00455,5268803.0
2008-04-03 22:41:00,2.00444,2.00475,2.00444,2.0047,8149803.0
2008-04-03 22:42:00,2.00462,2.00462,2.00436,2.00436,2457237.0
2008-04-03 22:43:00,2.00443,2.00452,2.00433,2.00452,11529823.0
2008-04-03 22:44:00,2.00454,2.00454,2.00437,2.00439,7474431.0
2008-04-03 22:45:00,2.00437,2.00437,2.00419,2.00421,5109157.0
2008-04-03 22:46:00,2.00412,2.00412,2.00357,2.00357,17908628.0
2008-04-03 22:47:00,2.00359,2.00365,2.00354,2.00357,3058345.0
2008-04-03 22:48:00,2.00361,2.00397,2.00359,2.00393,7368230.0
2008-04-03 22:49:00,2.00385,2.00405,2.00381,2.00405,1163689.0
2008-04-03 22:50:00,2.0041,2.00433,2.0041,2.00431,10911572.0
2008-04-03 22:51:00,2.0043,2.00456,2.00402,2.00454,6778928.0
2008-04-03 22:52:00,2.00443,2.00451,2.00297,2.00451,1586688.0
2008-04-03 22:53:00,2.00455,2.00467,2.00454,2.00454,5633809.0
2008-04-03 22:54:00,2.00445,2.00476,2.00445,2.00474,4340164.0
2008-04-03 22:55:00,2.00486,2.00499,2.00483,2.00499,13957611.0
2008-04-03 22:56:00,2.00493,2.00493,2.00478,2.00493,15971586.0
2008-04-03 22:57:00,2.0049,2.00493,2.0046,2.00474,10113480.0
2008-04-03 22:58:00,2.00481,2.00506,2.00474,2.00506,3861658.0
2008-04-03 22:59:00,2.00505,2.00514,2.00501,2.00508,3053827.0
2008-04-03 23:00:00,2.00491,2.0051,2.00468,2.0051,9554957.0
2008-04-03 23:01:00,2.00508,2.00548,2.00508,2.00548,10261308.0
2008-04-03 23:02:00,2.00522,2.00561,2.00497,2.00561,17490298.0
2008-04-03 23:03:00,2.00518,2.00607,2.00518,2.00607,7405359.0
2008-04-03 23:04:00,2.00602,2.00612,2.00587,2.00596,13615217.0
2008-04-03 23:05:00,2.006,2.00608,2.00597,2.00599,7189217.0
2008-04-03 23:06:00,2.00613,2.00654,2.00613,2.00654,1879321.0
2008-04-03 23:07:00,2.00643,2.00656,2.0064,2.00656,3333342.0
2008-04-03 23:08:00,2.00669,2.00702,2.00669,2.00702,6185011.0
2008-04-03 23:09:00,2.00696,2.00713,2.00696,2.00713,6128097.0
2008-04-03 23:10:00,2.00719,2.00748,2.00719,2.00729,5959008.0
2008-04-03 23:11:00,2.00736,2.00788,2.00736,2.00744,3292378.0
2008-04-03 23:12:00,2.00754,2.00754,2.00713,2.00713,5374435.0
2008-04-03 23:13:00,2.00686,2.00686,2.00643,2.00644,33831827.0
2008-04-03 23:14:00,2.00639,2.00639,2.00593,2.00593,3050609.0
2008-04-03 23:15:00,2.00598,2.00606,2.0053,2.0053,3975825.0
2008-04-03 23:16:00,2.00507,2.00507,2.00386,2.00386,7243388.0
2008-04-03 23:17:00,2.00382,2.00387,2.00369,2.00369,20457389.0
2008-04-03 23:18:00,2.00373,2.00373,2.00342,2.00366,10961680.0
2008-04-03 23:19:00,2.0037,2.00406,2.00363,2.00363,4254160.0
2008-04-03 23:20:00,2.00363,2.0038,2.00344,2.00344,2600234.0
2008-04-03 23:21:00,2.00364,2.00364,2.00355,2.0036,10322154.0
2008-04-03 23:22:00,2.00364,2.00364,2.00353,2.00355,1743637.0
2008-04-03 23:23:00,2.00351,2.00352,2.00339,2.00346,5682506.0
2008-04-03 23:24:00,2.00345,2.00365,2.00345,2.00365,1689626.0
2008-04-03 23:25:00,2.00305,2.00374,2.00305,2.00374,25678470.0
2008-04-03 23:26:00,2.00377,2.00378,2.00364,2.00365,8026281.0
2008-04-03 23:27:00,2.00356,2.00356,2.00333,2.00339,2389304.0
2008-04-03 23:28:00,2.00338,2.00348,2.00302,2.00348,6729975.0
2008-04-03 23:29:00,2.0034,2.00344,2.00326,2.00326,2959481.0
2008-04-03 23:30:00,2.00347,2.00366,2.00336,2.00366,9869267.0
2008-04-03 23:31:00,2.00373,2.00386,2.00365,2.00368,7294872.0
2008-04-03 23:32:00,2.00369,2.00375,2.00359,2.00375,11374442.0
2008-04-03 23:33:00,2.00375,2.00402,2.00375,2.00402,6895264.0
2008-04-03 23:34:00,2.00426,2.00426,2.00398,2.00407,11465069.0
2008-04-03 23:35:00,2.00405,2.00418,2.00397,2.00418,6200295.0
2008-04-03 23:36:00,2.00428,2.00428,2.00404,2.00416,5499962.0
2008-04-03 23:37:00,2.00408,2.00438,2.00403,2.00424,37879318.0
2008-04-03 23:38:00,2.00398,2.00398,2.0037,2.00377,4676148.0
2008-04-03 23:39:00,2.0038,2.00387,2.0037,2.00371,6305529.0
2008-04-03 23:40:00,2.00388,2.00406,2.00388,2.00406,1385788.0
2008-04-03 23:41:00,2.00407,2.00407,2.00392,2.00392,5341927.0
2008-04-03 23:42:00,2.00397,2.00405,2.00388,2.00388,5976464.0
2008-04-03 23:43:00,2.00389,2.00389,2.00384,2.00384,11827951.0
2008-04-03 23:44:00,2.00388,2.00388,2.00366,2.00371,4180604.0
2008-04-03 23:45:00,2.00379,2.00383,2.00365,2.00374,4272233.0
2008-04-03 23:46:00,2.00365,2.00397,2.00365,2.00397,16091587.0
2008-04-03 23:47:00,2.00398,2.00423,2.00395,2.00423,4588756.0
2008-04-03 23:48:00,2.00419,2.00472,2.0041,2.00472,17927207.0
2008-04-03 23:49:00,2.00474,2.00482,2.00467,2.0047,4259513.0
2008-04-03 23:50:00,2.00457,2.00457,2.00411,2.00439,6226306.0
2008-04-03 23:51:00,2.00446,2.00465,2.00442,2.00442,9781108.0
2008-04-03 23:52:00,2.0044,2.0044,2.00399,2.00399,7746595.0
2008-04-03 23:53:00,2.00391,2.00391,2.00367,2.00367,17441806.0
2008-04-03 23:54:00,2.00362,2.00362,2.00344,2.00347,9468501.0
2008-04-03 23:55:00,2.00343,2.00351,2.00333,2.00339,4076256.0
2008-04-03 23:56:00,2.00351,2.00355,2.00331,2.00355,4381230.0
2008-04-03 23:57:00,2.0035,2.0035,2.00334,2.0034,5887492.0
2008-04-03 23:58:00,2.00355,2.00378,2.00355,2.00378,6651223.0
2008-04-03 23:59:00,2.0039,2.00413,2.0039,2.00401,21100390.0
2008-04-04 00:00:00,2.00396,2.00396,2.00339,2.00339,3174125.0
2008-04-04 00:01:00,2.00328,2.0034,2.00311,2.0034,5707102.0
2008-04-04 00:02:00,2.00342,2.00349,2.00332,2.00343,5928846.0
2008-04-04 00:03:00,2.0035,2.00361,2.00336,2.00361,6963238.0
2008-04-04 00:04:00,2.00374,2.00387,2.00349,2.00387,1027670.0
2008-04-04 00:05:00,2.00375,2.00375,2.00336,2.00338,3136463.0
2008-04-04 00:06:00,2.00333,2.00348,2.00308,2.00308,3304119.0
2008-04-04 00:07:00,2.00316,2.00316,2.00292,2.00309,6390039.0
2008-04-04 00:08:00,2.00327,2.00365,2.00327,2.00341,7336738.0
2008-04-04 00:09:00,2.00342,2.00349,2.00342,2.00344,4417803.0
2008-04-04 00:10:00,2.00342,2.00342,2.00292,2.00292,9413291.0
2008-04-04 00:11:00,2.00301,2.00334,2.00301,2.00321,4503678.0
2008-04-04 00:12:00,2.00327,2.00329,2.0032,2.0032,5673955.0
2008-04-04 00:14:00,2.0031,2.00328,2.0031,2.00328,4646462.0
2008-04-04 00:15:00,2.00333,2.0034,2.00301,2.00301,7387084.0
2008-04-04 00:16:00,2.00342,2.00359,2.0034,2.00359,6121795.0
2008-04-04 00:17:00,2.00373,2.00383,2.00357,2.00357,846472.0
2008-04-04 00:18:00,2.00376,2.00413,2.00376,2.00398,7821758.0
2008-04-04 00:19:00,2.00407,2.00407,2.0038,2.00391,3324866.0
2008-04-04 00:20:00,2.004,2.004,2.00357,2.00357,15676970.0
2008-04-04 00:21:00,2.00366,2.00387,2.00365,2.00387,3522470.0
2008-04-04 00:22:00,2.00404,2.00404,2.00373,2.00373,7155235.0
2008-04-04 00:23:00,2.00377,2.00406,2.00377,2.00406,3368224.0
2008-04-04 00:24:00,2.00419,2.00429,2.00405,2.00429,3848231.0
2008-04-04 00:26:00,2.00426,2.00441,2.00408,2.00408,2318993.0
2008-04-04 00:28:00,2.00402,2.00402,2.00382,2.00393,1670966.0
2008-04-04 00:30:00,2.00401,2.00432,2.00401,2.00421,12845039.0
2008-04-04 00:31:00,2.00407,2.00407,2.0037,2.0037,5789609.0
2008-04-04 00:32:00,2.0037,2.00413,2.0037,2.00413,3347289.0
2008-04-04 00:33:00,2.00407,2.00407,2.00372,2.00392,12024964.0
2008-04-04 00:34:00,2.00371,2.00374,2.00332,2.00332,21324506.0
2008-04-04 00:35:00,2.0033,2.00342,2.00324,2.00338,8308516.0
2008-04-04 00:36:00,2.0033,2.00338,2.00312,2.00338,11238491.0
2008-04-04 00:38:00,2.0035,2.0035,2.00319,2.00326,7326279.0
2008-04-04 00:39:00,2.00324,2.00352,2.00313,2.00352,3397398.0
2008-04-04 00:40:00,2.00364,2.00366,2.00308,2.00308,27870930.0
2008-04-04 00:42:00,2.0032,2.0034,2.0032,2.00329,5015877.0
2008-04-04 00:43:00,2.00347,2.00375,2.00347,2.00375,3953424.0
2008-04-04 00:44:00,2.00374,2.00374,2.0035,2.00364,3912670.0
2008-04-04 00:45:00,2.00362,2.00363,2.0035,2.00363,14189344.0
2008-04-04 00:46:00,2.00361,2.0038,2.00361,2.00371,12864595.0
2008-04-04 00:47:00,2.00361,2.00361,2.00342,2.00347,17947085.0
2008-04-04 00:48:00,2.0036,2.00367,2.00335,2.00347,2445145.0
2008-04-04 00:50:00,2.00336,2.00337,2.00325,2.00329,3818338.0
2008-04-04 00:52:00,2.00326,2.00326,2.00314,2.00317,6941245.0
2008-04-04 00:53:00,2.00317,2.00333,2.00305,2.00333,7294686.0
2008-04-04 00:54:00,2.00346,2.00361,2.00339,2.00339,3574570.0
2008-04-04 00:55:00,2.00323,2.00323,2.0028,2.0028,2642720.0
2008-04-04 00:56:00,2.0027,2.0027,2.00236,2.00236,1970352.0
2008-04-04 00:57:00,2.00235,2.00274,2.00235,2.00274,2829408.0
2008-04-04 00:58:00,2.00297,2.00317,2.00169,2.00317,7440453.0
2008-04-04 00:59:00,2.00324,2.00324,2.00308,2.00315,11309094.0
2008-04-04 01:00:00,2.00315,2.00318,2.00275,2.00318,12243243.0
2008-04-04 01:01:00,2.00308,2.00323,2.00299,2.00323,2900849.0
2008-04-04 01:02:00,2.00321,2.00341,2.00321,2.00323,5976917.0
2008-04-04 01:03:00,2.00317,2.00329,2.00312,2.00318,5300194.0
2008-04-04 01:04:00,2.00323,2.00329,2.00313,2.00329,30283964.0
2008-04-04 01:05:00,2.00328,2.0033,2.00299,2.0033,3994312.0
2008-04-04 01:06:00,2.00338,2.00345,2.00331,2.00331,6811044.0
2008-04-04 01:07:00,2.00349,2.00362,2.00349,2.00362,28859302.0
2008-04-04 01:08:00,2.00359,2.00359,2.00333,2.00333,4169806.0
2008-04-04 01:09:00,2.00321,2.00326,2.00313,2.00326,5483174.0
2008-04-04 01:10:00,2.00332,2.00332,2.0029,2.00317,6855608.0
2008-04-04 01:11:00,2.00317,2.00338,2.00317,2.00338,299989.0
2008-04-04 01:12:00,2.00349,2.00372,2.00349,2.00364,17521327.0
2008-04-04 01:13:00,2.00349,2.00349,2.00322,2.00346,5786315.0
2008-04-04 01:14:00,2.00352,2.00352,2.00332,2.00332,4334530.0
2008-04-04 01:15:00,2.00326,2.00333,2.00314,2.00321,1548811.0
2008-04-04 01:16:00,2.00332,2.00341,2.00324,2.00334,4119823.0
2008-04-04 01:17:00,2.00337,2.00344,2.00302,2.00302,11515455.0
2008-04-04 01:18:00,2.00285,2.00285,2.00251,2.00276,16123805.0
2008-04-04 01:19:00,2.00282,2.00289,2.0027,2.00288,15203387.0
2008-04-04 01:20:00,2.00286,2.0029,2.0027,2.0027,16289404.0
2008-04-04 01:21:00,2.00273,2.00293,2.00268,2.00268,8465064.0
2008-04-04 01:22:00,2.00265,2.00265,2.00247,2.00259,10943396.0
2008-04-04 01:23:00,2.00263,2.0028,2.00263,2.0028,1930534.0
2008-04-04 01:24:00,2.00281,2.00286,2.00262,2.00262,20104082.0
2008-04-04 01:25:00,2.00256,2.00263,2.00244,2.00256,7952073.0
2008-04-04 01:26:00,2.00266,2.00289,2.00266,2.00283,4676259.0
2008-04-04 01:27:00,2.00262,2.0027,2.00245,2.00251,18041667.0
2008-04-04 01:28:00,2.0025,2.00258,2.00243,2.00258,866188.0
2008-04-04 01:29:00,2.00264,2.00285,2.00264,2.00273,6048411.0
2008-04-04 01:30:00,2.00282,2.00316,2.00282,2.00316,11643239.0
2008-04-04 01:31:00,2.00315,2.00315,2.00298,2.00305,3205078.0
2008-04-04 01:32:00,2.0031,2.0031,2.00281,2.00284,5602458.0
2008-04-04 01:33:00,2.00281,2.00295,2.00276,2.00295,2611998.0
2008-04-04 01:34:00,2.00297,2.00297,2.00275,2.00278,4149995.0
2008-04-04 01:35:00,2.00283,2.00301,2.00272,2.00275,9958808.0
2008-04-04 01:36:00,2.00274,2.00291,2.00236,2.00285,7130773.0
2008-04-04 01:37:00,2.00281,2.00284,2.00269,2.00283,8565819.0
2008-04-04 01:38:00,2.00292,2.00293,2.00285,2.00291,2668596.0
2008-04-04 01:39:00,2.003,2.003,2.0027,2.0029,1644660.0
2008-04-04 01:40:00,2.00293,2.00293,2.00259,2.00283,10212456.0
2008-04-04 01:41:00,2.00285,2.00333,2.00285,2.00333,13125764.0
2008-04-04 01:42:00,2.00348,2.00371,2.00348,2.00371,9865584.0
2008-04-04 01:43:00,2.00369,2.00369,2.00336,2.00341,13104717.0
2008-04-04 01:44:00,2.00335,2.00337,2.00322,2.00337,2450091.0
2008-04-04 01:45:00,2.00333,2.00343,2.00333,2.0034,2794426.0
2008-04-04 01:46:00,2.00339,2.00344,2.00335,2.00337,3296516.0
2008-04-04 01:47:00,2.00336,2.00336,2.00319,2.00322,3394209.0
2008-04-04 01:48:00,2.00339,2.0035,2.00339,2.0034,6123059.0
2008-04-04 01:49:00,2.00331,2.00337,2.00313,2.00322,7042473.0
2008-04-04 01:50:00,2.00316,2.00316,2.00287,2.00298,31015735.0
2008-04-04 01:51:00,2.00301,2.00302,2.00291,2.003,1531946.0
2008-04-04 01:52:00,2.00304,2.00305,2.0028,2.00305,4609728.0
2008-04-04 01:54:00,2.00318,2.00329,2.00311,2.00311,9997021.0
2008-04-04 01:55:00,2.00288,2.00296,2.0026,2.00296,8514880.0
2008-04-04 01:56:00,2.00311,2.00315,2.00286,2.00286,25471430.0
2008-04-04 01:57:00,2.00257,2.00257,2.00232,2.00238,2491331.0
2008-04-04 01:58:00,2.00235,2.0026,2.00235,2.0026,14061881.0
2008-04-04 01:59:00,2.00248,2.00252,2.00236,2.00236,5689728.0
2008-04-04 02:00:00,2.00254,2.00259,2.00245,2.00246,3084984.0
2008-04-04 02:01:00,2.00264,2.00356,2.00264,2.00356,3816243.0
2008-04-04 02:02:00,2.00371,2.00376,2.0035,2.0035,2589409.0
2008-04-04 02:03:00,2.00326,2.00326,2.00257,2.00305,16038950.0
2008-04-04 02:04:00,2.00301,2.00301,2.00277,2.00279,13410464.0
2008-04-04 02:05:00,2.00276,2.00312,2.00276,2.00304,4453733.0
2008-04-04 02:06:00,2.00321,2.00381,2.00321,2.00381,5319431.0
2008-04-04 02:07:00,2.00391,2.00404,2.0025,2.00404,1495745.0
2008-04-04 02:08:00,2.00423,2.00423,2.00393,2.00393,6370574.0
2008-04-04 02:09:00,2.00377,2.00406,2.00362,2.00406,10008780.0
2008-04-04 02:10:00,2.00408,2.00408,2.00388,2.00388,1292700.0
2008-04-04 02:11:00,2.00384,2.00389,2.00383,2.00384,8089845.0
2008-04-04 02:12:00,2.00392,2.00412,2.00392,2.00397,3097372.0
2008-04-04 02:13:00,2.00385,2.00397,2.00372,2.00396,17259665.0
2008-04-04 02:14:00,2.00403,2.00405,2.00396,2.00399,5117858.0
2008-04-04 02:15:00,2.004,2.00422,2.004,2.00422,6962674.0
2008-04-04 02:16:00,2.00421,2.00423,2.00406,2.00419,12375039.0
2008-04-04 02:17:00,2.00416,2.00428,2.00411,2.00419,2452332.0
2008-04-04 02:18:00,2.0041,2.0041,2.00368,2.00368,7476883.0
2008-04-04 02:19:00,2.00382,2.00382,2.00362,2.00372,5336038.0
2008-04-04 02:20:00,2.00368,2.00379,2.00368,2.00374,1785116.0
2008-04-04 02:21:00,2.00374,2.00374,2.00343,2.00367,6940616.0
2008-04-04 02:22:00,2.00372,2.00377,2.00222,2.00341,3674071.0
2008-04-04 02:23:00,2.00361,2.00387,2.00361,2.00383,5246777.0
2008-04-04 02:24:00,2.00354,2.00366,2.00351,2.00366,2611784.0
2008-04-04 02:26:00,2.00375,2.00375,2.00335,2.0035,4707810.0
2008-04-04 02:27:00,2.00353,2.00366,2.00351,2.00366,5205730.0
2008-04-04 02:28:00,2.00354,2.00371,2.0032,2.00354,12143085.0
2008-04-04 02:29:00,2.00343,2.00354,2.0029,2.00327,15456601.0
2008-04-04 02:30:00,2.0032,2.00325,2.00301,2.00325,7682350.0
2008-04-04 02:31:00,2.00331,2.00367,2.00331,2.00367,2849572.0
2008-04-04 02:32:00,2.00379,2.00389,2.00358,2.00378,4311733.0
2008-04-04 02:33:00,2.00372,2.00388,2.00372,2.00376,9676047.0
2008-04-04 02:34:00,2.00405,2.00456,2.00405,2.00456,5519418.0
2008-04-04 02:35:00,2.00477,2.00571,2.00477,2.00571,4593302.0
2008-04-04 02:36:00,2.0059,2.00629,2.0059,2.00615,5136117.0
2008-04-04 02:37:00,2.00601,2.00601,2.00576,2.00595,10479486.0
2008-04-04 02:38:00,2.00592,2.00592,2.00554,2.00554,10908483.0
2008-04-04 02:39:00,2.00506,2.00567,2.00506,2.0056,5030609.0
2008-04-04 02:40:00,2.00564,2.00564,2.00524,2.00539,11803599.0
2008-04-04 02:41:00,2.00555,2.00555,2.0052,2.0052,2507325.0
2008-04-04 02:42:00,2.00505,2.00537,2.00486,2.00537,4991827.0
2008-04-04 02:43:00,2.00537,2.00557,2.00537,2.00545,5137458.0
2008-04-04 02:44:00,2.00546,2.00554,2.00532,2.00543,7126129.0
2008-04-04 02:45:00,2.0054,2.00559,2.00533,2.00559,11837071.0
2008-04-04 02:46:00,2.00566,2.0058,2.00566,2.0058,5961222.0
2008-04-04 02:47:00,2.00574,2.0059,2.00572,2.0059,21578239.0
2008-04-04 02:48:00,2.00599,2.00607,2.00576,2.00599,8434335.0
2008-04-04 02:49:00,2.00593,2.00593,2.00545,2.00549,4561537.0
2008-04-04 02:50:00,2.00539,2.00549,2.00515,2.00527,5130047.0
2008-04-04 02:51:00,2.00526,2.00526,2.00489,2.00523,10988266.0
2008-04-04 02:52:00,2.00538,2.00543,2.00521,2.00533,21046595.0
2008-04-04 02:53:00,2.00551,2.00578,2.00551,2.00569,8067721.0
2008-04-04 02:54:00,2.00578,2.00644,2.00578,2.00629,6752799.0
2008-04-04 02:55:00,2.00619,2.00619,2.00564,2.00564,7874536.0
2008-04-04 02:56:00,2.00568,2.00585,2.00557,2.00557,14293368.0
2008-04-04 02:57:00,2.00553,2.00594,2.00553,2.00594,3821531.0
2008-04-04 02:58:00,2.006,2.006,2.00579,2.00592,7015049.0
2008-04-04 02:59:00,2.00591,2.00591,2.00522,2.00522,3256932.0
2008-04-04 03:00:00,2.00571,2.00594,2.00561,2.00594,14660094.0
2008-04-04 03:01:00,2.00599,2.00611,2.00592,2.00609,9482676.0
2008-04-04 03:02:00,2.00606,2.00606,2.00578,2.00605,7256951.0
2008-04-04 03:03:00,2.00605,2.00605,2.00559,2.00591,2560049.0
2008-04-04 03:04:00,2.00599,2.00617,2.00599,2.00612,3174740.0
2008-04-04 03:05:00,2.00606,2.00606,2.00574,2.00574,10128798.0
2008-04-04 03:06:00,2.00563,2.00563,2.00515,2.00515,9013685.0
2008-04-04 03:07:00,2.00506,2.00531,2.00506,2.00531,2726094.0
2008-04-04 03:08:00,2.00534,2.00547,2.005,2.00541,7473378.0
2008-04-04 03:09:00,2.00527,2.00545,2.00527,2.00527,5269101.0
2008-04-04 03:10:00,2.00538,2.00577,2.00538,2.00577,5121933.0
2008-04-04 03:11:00,2.00571,2.00583,2.00567,2.00581,29703062.0
2008-04-04 03:12:00,2.00591,2.00629,2.00591,2.00629,1969314.0
2008-04-04 03:13:00,2.00626,2.00634,2.0061,2.0061,6047896.0
2008-04-04 03:14:00,2.00615,2.0062,2.00601,2.00616,20418599.0
2008-04-04 03:15:00,2.00617,2.00617,2.00594,2.00599,17385319.0
2008-04-04 03:16:00,2.00584,2.00601,2.0054,2.0054,12386114.0
2008-04-04 03:17:00,2.00526,2.00526,2.00507,2.00514,8721580.0
2008-04-04 03:18:00,2.0048,2.00527,2.0048,2.00497,10659691.0
2008-04-04 03:19:00,2.00487,2.00487,2.00461,2.00465,4930606.0
2008-04-04 03:20:00,2.00454,2.00454,2.00413,2.00413,2358780.0
2008-04-04 03:21:00,2.00405,2.00414,2.00383,2.00414,21646036.0
2008-04-04 03:22:00,2.00415,2.00415,2.00398,2.00407,4504772.0
2008-04-04 03:23:00,2.00405,2.00412,2.00397,2.00412,9393677.0
2008-04-04 03:24:00,2.00408,2.00432,2.00408,2.00419,13754626.0
2008-04-04 03:25:00,2.0042,2.00436,2.0042,2.00431,4347599.0
2008-04-04 03:26:00,2.00433,2.00445,2.00433,2.00445,1035222.0
2008-04-04 03:27:00,2.00449,2.00467,2.00444,2.00467,11968371.0
2008-04-04 03:28:00,2.00452,2.0047,2.00448,2.00448,12354353.0
2008-04-04 03:29:00,2.00449,2.0048,2.00449,2.0048,6459584.0
2008-04-04 03:30:00,2.00506,2.00518,2.00493,2.00518,12766980.0
2008-04-04 03:31:00,2.00519,2.00527,2.00473,2.00527,8424080.0
2008-04-04 03:32:00,2.00542,2.00583,2.0054,2.00583,5113639.0
2008-04-04 03:33:00,2.00584,2.00616,2.00584,2.00593,7773320.0
2008-04-04 03:34:00,2.00601,2.00633,2.00601,2.00633,6743733.0
2008-04-04 03:35:00,2.00646,2.00662,2.00646,2.00656,5520939.0
2008-04-04 03:36:00,2.00664,2.00674,2.00661,2.00668,4920937.0
2008-04-04 03:37:00,2.00669,2.00669,2.00636,2.00642,13964320.0
2008-04-04 03:38:00,2.0064,2.00644,2.00617,2.00642,7120820.0
2008-04-04 03:39:00,2.0064,2.00672,2.0064,2.00672,2691752.0
2008-04-04 03:40:00,2.0066,2.00664,2.00629,2.00629,1994670.0
2008-04-04 03:41:00,2.00633,2.00655,2.00633,2.00653,8731150.0
2008-04-04 03:42:00,2.00664,2.00672,2.00664,2.00672,1761089.0
2008-04-04 03:43:00,2.00676,2.00694,2.00673,2.00694,8844438.0
2008-04-04 03:44:00,2.00699,2.00707,2.00689,2.00698,5073666.0
2008-04-04 03:45:00,2.00689,2.00697,2.00674,2.00697,9685428.0
2008-04-04 03:46:00,2.00687,2.00687,2.00646,2.00646,7949455.0
2008-04-04 03:47:00,2.00647,2.00647,2.0063,2.00634,7752718.0
2008-04-04 03:48:00,2.00636,2.00659,2.00636,2.00659,6474808.0
2008-04-04 03:49:00,2.00653,2.00653,2.00621,2.00628,3782448.0
2008-04-04 03:50:00,2.00629,2.00635,2.00613,2.00613,4732385.0
2008-04-04 03:51:00,2.00602,2.00603,2.0059,2.0059,34535703.0
2008-04-04 03:52:00,2.00572,2.00596,2.00572,2.00596,5424381.0
2008-04-04 03:53:00,2.00592,2.00617,2.00592,2.00617,2797485.0
2008-04-04 03:54:00,2.0061,2.00618,2.00588,2.00618,2041660.0
2008-04-04 03:55:00,2.00611,2.00628,2.00603,2.00611,8360044.0
2008-04-04 03:56:00,2.00633,2.00645,2.00626,2.00635,13120182.0
2008-04-04 03:57:00,2.00644,2.00678,2.00639,2.00662,3357136.0
2008-04-04 03:58:00,2.00692,2.00692,2.00679,2.00685,15601978.0
2008-04-04 03:59:00,2.00677,2.00693,2.00674,2.00693,21510350.0
2008-04-04 04:00:00,2.0069,2.00692,2.00675,2.00675,9991843.0
2008-04-04 04:01:00,2.00679,2.00696,2.00677,2.00696,2219212.0
2008-04-04 04:02:00,2.00706,2.00708,2.00688,2.00692,12615174.0
2008-04-04 04:03:00,2.00674,2.00684,2.00665,2.00684,6075415.0
2008-04-04 04:04:00,2.00686,2.00686,2.00672,2.00672,4680839.0
2008-04-04 04:05:00,2.00664,2.0068,2.00664,2.00672,8893009.0
2008-04-04 04:06:00,2.0067,2.00681,2.00667,2.00671,4048071.0
2008-04-04 04:07:00,2.00672,2.00678,2.00663,2.00663,3282476.0
2008-04-04 04:08:00,2.00641,2.00641,2.00612,2.00636,7929714.0
2008-04-04 04:09:00,2.00634,2.00634,2.00609,2.00609,11385114.0
2008-04-04 04:10:00,2.00609,2.0063,2.00609,2.0063,19079482.0
2008-04-04 04:12:00,2.00644,2.00644,2.00614,2.00616,10319344.0
2008-04-04 04:13:00,2.00621,2.00621,2.00603,2.00615,1655221.0
2008-04-04 04:14:00,2.00632,2.00648,2.00625,2.00625,7543379.0
2008-04-04 04:15:00,2.0063,2.0063,2.00617,2.0062,9928569.0
2008-04-04 04:16:00,2.00623,2.00629,2.00611,2.00611,1436312.0
2008-04-04 04:17:00,2.00608,2.00608,2.00575,2.00575,7201734.0
2008-04-04 04:18:00,2.00585,2.00611,2.00585,2.00611,8764176.0
2008-04-04 04:19:00,2.00622,2.00623,2.00612,2.00612,8253577.0
2008-04-04 04:20:00,2.00607,2.00607,2.00594,2.00598,14516776.0
2008-04-04 04:21:00,2.00601,2.00622,2.00597,2.00622,8952777.0
2008-04-04 04:22:00,2.00616,2.00629,2.00612,2.00614,9591659.0
2008-04-04 04:23:00,2.00612,2.00614,2.00605,2.00608,7670634.0
2008-04-04 04:24:00,2.00602,2.0061,2.00599,2.0061,8613194.0
2008-04-04 04:25:00,2.00624,2.00652,2.00624,2.00652,3312993.0
2008-04-04 04:26:00,2.00652,2.00668,2.00652,2.00657,6794832.0
2008-04-04 04:27:00,2.00677,2.00691,2.00676,2.00691,4926511.0
2008-04-04 04:28:00,2.00702,2.00713,2.00697,2.00713,5944481.0
2008-04-04 04:29:00,2.00716,2.00724,2.00715,2.0072,3876815.0
2008-04-04 04:30:00,2.00729,2.00733,2.00695,2.00733,5626211.0
2008-04-04 04:31:00,2.00734,2.00734,2.00706,2.00721,2306980.0
2008-04-04 04:32:00,2.00713,2.00724,2.00707,2.00707,3004943.0
2008-04-04 04:33:00,2.00709,2.00729,2.00705,2.00705,16143215.0
2008-04-04 04:34:00,2.0071,2.0071,2.00693,2.007,6360133.0
2008-04-04 04:35:00,2.00684,2.00687,2.00661,2.00661,10994606.0
2008-04-04 04:36:00,2.00666,2.00671,2.00648,2.00668,9579191.0
2008-04-04 04:37:00,2.00666,2.00679,2.00666,2.00671,8947036.0
2008-04-04 04:38:00,2.00706,2.00747,2.00706,2.00721,9145420.0
2008-04-04 04:39:00,2.00693,2.00702,2.00691,2.00691,5168274.0
2008-04-04 04:40:00,2.00704,2.00713,2.00699,2.00703,2822396.0
2008-04-04 04:41:00,2.00686,2.00703,2.00683,2.00683,2178958.0
2008-04-04 04:42:00,2.0069,2.0069,2.00646,2.00675,1034254.0
2008-04-04 04:43:00,2.00689,2.00711,2.00688,2.00688,1630755.0
2008-04-04 04:44:00,2.00689,2.00689,2.0066,2.00668,5322056.0
2008-04-04 04:45:00,2.00664,2.00678,2.00664,2.00678,10496136.0
2008-04-04 04:46:00,2.00689,2.00694,2.00678,2.00693,6420643.0
2008-04-04 04:48:00,2.00699,2.00709,2.00699,2.00703,4159297.0
2008-04-04 04:49:00,2.00697,2.00697,2.00655,2.00655,10876953.0
2008-04-04 04:50:00,2.00655,2.00662,2.00655,2.00657,540082.0
2008-04-04 04:51:00,2.00632,2.00657,2.00632,2.00648,3451129.0
2008-04-04 04:52:00,2.00644,2.00658,2.00644,2.0065,1780122.0
2008-04-04 04:53:00,2.00657,2.00657,2.00636,2.00645,8315176.0
2008-04-04 04:54:00,2.00632,2.00635,2.00492,2.00631,1520232.0
2008-04-04 04:56:00,2.00639,2.00709,2.00639,2.00699,3605566.0
2008-04-04 04:57:00,2.00679,2.00679,2.00626,2.00641,7108559.0
2008-04-04 04:58:00,2.0065,2.00679,2.0065,2.00658,11546389.0
2008-04-04 04:59:00,2.00642,2.00642,2.00608,2.00614,11697308.0
2008-04-04 05:00:00,2.0062,2.00627,2.00608,2.0062,1680386.0
2008-04-04 05:01:00,2.00641,2.00651,2.00641,2.00651,4797645.0
2008-04-04 05:02:00,2.0065,2.0066,2.00645,2.00645,11846076.0
2008-04-04 05:03:00,2.0062,2.00625,2.006,2.00625,4692360.0
2008-04-04 05:04:00,2.0065,2.0067,2.0065,2.00653,20656092.0
2008-04-04 05:06:00,2.00641,2.00641,2.00629,2.00637,7161729.0
2008-04-04 05:07:00,2.00646,2.00664,2.00641,2.00642,7204645.0
2008-04-04 05:08:00,2.0064,2.0064,2.00627,2.00629,7274356.0
2008-04-04 05:09:00,2.00632,2.00654,2.00625,2.00654,11636340.0
2008-04-04 05:10:00,2.00651,2.00651,2.00622,2.00648,13266097.0
2008-04-04 05:11:00,2.00645,2.00652,2.00636,2.00641,24998022.0
2008-04-04 05:12:00,2.00657,2.00657,2.00607,2.00636,5447157.0
2008-04-04 05:13:00,2.00634,2.0064,2.00585,2.00634,3600826.0
2008-04-04 05:14:00,2.00645,2.00646,2.00627,2.00627,1374288.0
2008-04-04 05:15:00,2.00622,2.00622,2.00598,2.00607,8620772.0
2008-04-04 05:16:00,2.00615,2.00626,2.00613,2.00626,14249768.0
2008-04-04 05:17:00,2.00628,2.00628,2.00615,2.00615,4746079.0
2008-04-04 05:18:00,2.00619,2.00619,2.00593,2.00603,2929407.0
2008-04-04 05:19:00,2.00618,2.00624,2.00613,2.00618,14677592.0
2008-04-04 05:20:00,2.00612,2.00612,2.00589,2.00593,1454658.0
2008-04-04 05:21:00,2.00601,2.0061,2.00596,2.00599,6748982.0
2008-04-04 05:22:00,2.0062,2.00629,2.0062,2.00628,6659069.0
2008-04-04 05:23:00,2.0063,2.00631,2.00622,2.00627,8431909.0
2008-04-04 05:24:00,2.00631,2.00638,2.00631,2.00634,4767996.0
2008-04-04 05:25:00,2.00619,2.0062,2.00586,2.0062,13306784.0
2008-04-04 05:26:00,2.00636,2.00649,2.00636,2.00637,4268685.0
2008-04-04 05:27:00,2.00627,2.00627,2.00591,2.00619,6184182.0
2008-04-04 05:28:00,2.00626,2.00626,2.00585,2.00601,6004956.0
2008-04-04 05:30:00,2.00623,2.00637,2.00623,2.00636,7100228.0
2008-04-04 05:31:00,2.00621,2.00627,2.00614,2.00627,3825416.0
2008-04-04 05:32:00,2.00624,2.00624,2.00617,2.0062,7682248.0
2008-04-04 05:33:00,2.00621,2.00621,2.00606,2.00606,5712027.0
2008-04-04 05:34:00,2.00601,2.00608,2.00586,2.00608,12031230.0
2008-04-04 05:35:00,2.00606,2.00606,2.00545,2.00588,12752109.0
2008-04-04 05:36:00,2.00571,2.00596,2.00571,2.00596,24441049.0
2008-04-04 05:37:00,2.00596,2.00604,2.00584,2.00599,20077675.0
2008-04-04 05:38:00,2.00603,2.00608,2.006,2.006,3003938.0
2008-04-04 05:39:00,2.00602,2.00608,2.00598,2.00601,23268959.0
2008-04-04 05:40:00,2.00603,2.00611,2.00592,2.00592,14393025.0
2008-04-04 05:41:00,2.00606,2.00622,2.00605,2.00622,6821197.0
2008-04-04 05:42:00,2.00616,2.00616,2.00591,2.00591,3266277.0
2008-04-04 05:43:00,2.00597,2.00608,2.00585,2.006,366196.0
2008-04-04 05:44:00,2.00596,2.00596,2.00568,2.00574,6134764.0
2008-04-04 05:45:00,2.00572,2.00604,2.00572,2.00586,4668210.0
2008-04-04 05:46:00,2.00588,2.00592,2.00576,2.00576,18984029.0
2008-04-04 05:47:00,2.00558,2.00583,2.00558,2.00564,24462474.0
2008-04-04 05:48:00,2.00543,2.00547,2.00529,2.00529,7054460.0
2008-04-04 05:49:00,2.00524,2.00524,2.005,2.00519,12401386.0
2008-04-04 05:50:00,2.00512,2.00518,2.00497,2.00497,16238830.0
2008-04-04 05:51:00,2.00488,2.00537,2.00488,2.00512,3636944.0
2008-04-04 05:52:00,2.00528,2.0054,2.00519,2.00519,12106703.0
2008-04-04 05:53:00,2.00514,2.00522,2.00506,2.00522,30207481.0
2008-04-04 05:54:00,2.0053,2.00536,2.00496,2.00536,10812810.0
2008-04-04 05:55:00,2.00523,2.00534,2.00499,2.00499,3689299.0
2008-04-04 05:56:00,2.00519,2.00532,2.00511,2.00527,695112.0
2008-04-04 05:57:00,2.00533,2.00534,2.0052,2.00525,18303089.0
2008-04-04 05:58:00,2.00517,2.00542,2.00517,2.00518,1698011.0
2008-04-04 05:59:00,2.00522,2.00529,2.00466,2.00486,25156268.0
2008-04-04 06:00:00,2.00496,2.00496,2.00454,2.00454,22174345.0
2008-04-04 06:01:00,2.00424,2.00424,2.00391,2.004,10453325.0
2008-04-04 06:02:00,2.00411,2.00427,2.00411,2.00427,5327407.0
2008-04-04 06:03:00,2.00427,2.00427,2.00408,2.00408,7616414.0
2008-04-04 06:04:00,2.00408,2.00408,2.0034,2.00371,5401882.0
2008-04-04 06:05:00,2.00381,2.00389,2.00367,2.00371,4022980.0
2008-04-04 06:06:00,2.00391,2.0042,2.00391,2.0042,3897028.0
2008-04-04 06:07:00,2.00415,2.00415,2.00394,2.00406,9269738.0
2008-04-04 06:08:00,2.00403,2.00434,2.00403,2.00434,4623076.0
2008-04-04 06:09:00,2.00432,2.00432,2.00389,2.00403,5135834.0
2008-04-04 06:10:00,2.00399,2.00399,2.00362,2.00362,4641759.0
2008-04-04 06:11:00,2.00355,2.0037,2.00354,2.00354,6998154.0
2008-04-04 06:12:00,2.00374,2.00389,2.00374,2.00389,105416206.0
2008-04-04 06:13:00,2.00407,2.00415,2.00376,2.00386,15087814.0
2008-04-04 06:14:00,2.00407,2.00425,2.00407,2.00412,13256055.0
2008-04-04 06:15:00,2.00409,2.00409,2.00355,2.00359,12201796.0
2008-04-04 06:16:00,2.0035,2.00354,2.00341,2.00351,7242594.0
2008-04-04 06:17:00,2.00346,2.00359,2.00346,2.00359,4549477.0
2008-04-04 06:18:00,2.00347,2.00351,2.0033,2.0033,4139078.0
2008-04-04 06:19:00,2.00337,2.00344,2.0032,2.00344,10136374.0
2008-04-04 06:20:00,2.00351,2.00351,2.00334,2.00335,4453800.0
2008-04-04 06:21:00,2.00344,2.00357,2.00337,2.00355,13671731.0
2008-04-04 06:22:00,2.00359,2.00363,2.00349,2.00349,2439242.0
2008-04-04 06:23:00,2.00355,2.00355,2.00335,2.00335,1605667.0
2008-04-04 06:24:00,2.00351,2.00383,2.00351,2.00383,3647190.0
2008-04-04 06:25:00,2.00393,2.00393,2.00376,2.00387,1441484.0
2008-04-04 06:26:00,2.00408,2.00408,2.00371,2.00371,16544232.0
2008-04-04 06:27:00,2.00373,2.00399,2.00373,2.00399,7155038.0
2008-04-04 06:28:00,2.00422,2.00426,2.00402,2.0041,3731319.0
2008-04-04 06:29:00,2.00396,2.00399,2.00353,2.00399,3985376.0
2008-04-04 06:30:00,2.00401,2.00409,2.00376,2.00409,47235925.0
2008-04-04 06:31:00,2.00389,2.00389,2.00354,2.00361,1740128.0
2008-04-04 06:32:00,2.0035,2.00355,2.00337,2.00348,4488184.0
2008-04-04 06:33:00,2.00356,2.00361,2.00351,2.00351,2160693.0
2008-04-04 06:34:00,2.00356,2.0036,2.0034,2.00353,2758791.0
2008-04-04 06:35:00,2.00348,2.00362,2.00328,2.00341,11860165.0
2008-04-04 06:36:00,2.00349,2.0036,2.00346,2.0036,5228962.0
2008-04-04 06:37:00,2.00357,2.00358,2.00347,2.00347,14630327.0
2008-04-04 06:38:00,2.00344,2.00353,2.00336,2.0035,16979913.0
2008-04-04 06:39:00,2.0035,2.00364,2.0035,2.00364,8868811.0
2008-04-04 06:40:00,2.00366,2.00379,2.00365,2.00375,1456926.0
2008-04-04 06:41:00,2.00392,2.00411,2.00388,2.00411,11428024.0
2008-04-04 06:42:00,2.00412,2.00412,2.00391,2.00393,754211.0
2008-04-04 06:43:00,2.00382,2.00396,2.00377,2.00388,8160523.0
2008-04-04 06:44:00,2.00394,2.00394,2.00374,2.00391,6868817.0
2008-04-04 06:45:00,2.00382,2.00406,2.00382,2.00389,5319097.0
2008-04-04 06:46:00,2.00403,2.00408,2.00367,2.00397,7666556.0
2008-04-04 06:47:00,2.00403,2.00408,2.00371,2.00408,25014182.0
2008-04-04 06:48:00,2.00401,2.0044,2.00401,2.0044,4359307.0
2008-04-04 06:49:00,2.00436,2.00446,2.00425,2.00442,11816248.0
2008-04-04 06:50:00,2.00442,2.00442,2.00409,2.00409,7121998.0
2008-04-04 06:51:00,2.00391,2.00391,2.00344,2.00371,2833452.0
2008-04-04 06:52:00,2.00385,2.00391,2.00375,2.00375,13958688.0
2008-04-04 06:53:00,2.00368,2.00378,2.0036,2.00365,4679265.0
2008-04-04 06:54:00,2.00383,2.00411,2.00383,2.00407,25363767.0
2008-04-04 06:55:00,2.00401,2.00402,2.00371,2.00372,7571920.0
2008-04-04 06:56:00,2.00399,2.00414,2.00399,2.00407,8620552.0
2008-04-04 06:57:00,2.00416,2.0044,2.00416,2.0044,8295669.0
2008-04-04 06:58:00,2.00439,2.00456,2.00439,2.0044,1779053.0
2008-04-04 06:59:00,2.0046,2.00471,2.0046,2.00469,4079420.0
2008-04-04 07:00:00,2.00473,2.00485,2.00472,2.00482,7864927.0
2008-04-04 07:01:00,2.00485,2.00485,2.00461,2.00461,2455039.0
2008-04-04 07:02:00,2.00467,2.00472,2.00459,2.00461,2253312.0
2008-04-04 07:03:00,2.0047,2.00479,2.00452,2.00462,11522476.0
2008-04-04 07:04:00,2.00478,2.00493,2.00478,2.00491,1075889.0
2008-04-04 07:05:00,2.00499,2.00506,2.00481,2.00484,19085264.0
2008-04-04 07:06:00,2.00478,2.00502,2.00478,2.00502,10454809.0
2008-04-04 07:07:00,2.00503,2.0053,2.00503,2.0053,20283040.0
2008-04-04 07:08:00,2.00534,2.00534,2.00488,2.00513,15888128.0
2008-04-04 07:09:00,2.0052,2.00549,2.0052,2.00549,2549706.0
2008-04-04 07:10:00,2.00553,2.00565,2.00544,2.00565,34626037.0
2008-04-04 07:11:00,2.00565,2.00574,2.00562,2.00563,7708265.0
2008-04-04 07:12:00,2.00555,2.00555,2.00536,2.00548,40964366.0
2008-04-04 07:13:00,2.00553,2.00563,2.00553,2.00562,2295375.0
2008-04-04 07:14:00,2.00552,2.0057,2.00552,2.00554,1964570.0
2008-04-04 07:15:00,2.00544,2.00544,2.00517,2.00517,4341563.0
2008-04-04 07:16:00,2.00535,2.00548,2.00531,2.00548,14526871.0
2008-04-04 07:17:00,2.00553,2.00573,2.00523,2.00573,13214412.0
2008-04-04 07:18:00,2.00565,2.00593,2.00562,2.00593,7452787.0
2008-04-04 07:19:00,2.00606,2.00623,2.00584,2.00584,10083621.0
2008-04-04 07:20:00,2.00584,2.00585,2.00568,2.00571,7620333.0
2008-04-04 07:21:00,2.00564,2.0058,2.00535,2.0058,3392243.0
2008-04-04 07:22:00,2.00581,2.00581,2.0057,2.00575,4727458.0
2008-04-04 07:23:00,2.0057,2.0057,2.00537,2.00537,8482796.0
2008-04-04 07:24:00,2.00535,2.00567,2.00535,2.00558,9571560.0
2008-04-04 07:25:00,2.00561,2.00571,2.00551,2.00571,2655967.0
2008-04-04 07:26:00,2.00574,2.00574,2.00556,2.00566,4462617.0
2008-04-04 07:27:00,2.00566,2.00567,2.00561,2.00566,3920021.0
2008-04-04 07:28:00,2.00564,2.00566,2.00548,2.0055,38900261.0
2008-04-04 07:29:00,2.00533,2.00533,2.00514,2.00527,3824932.0
2008-04-04 07:30:00,2.00514,2.00528,2.00513,2.00528,4263305.0
2008-04-04 07:31:00,2.00524,2.00535,2.00517,2.00534,15023538.0
2008-04-04 07:32:00,2.00533,2.0054,2.00523,2.0054,3447645.0
2008-04-04 07:33:00,2.00531,2.00542,2.00531,2.00541,5406908.0
2008-04-04 07:34:00,2.00551,2.00559,2.00546,2.00546,5896472.0
2008-04-04 07:36:00,2.00533,2.00533,2.00523,2.00523,11048258.0
2008-04-04 07:37:00,2.00519,2.00523,2.00505,2.00517,21117310.0
2008-04-04 07:38:00,2.00492,2.00522,2.00476,2.00514,1864252.0
2008-04-04 07:39:00,2.00521,2.00521,2.00503,2.00512,4916362.0
2008-04-04 07:40:00,2.00513,2.00513,2.00495,2.00497,844491.0
2008-04-04 07:41:00,2.00499,2.00506,2.0049,2.0049,6670543.0
2008-04-04 07:42:00,2.00473,2.00483,2.00469,2.0048,2181144.0
2008-04-04 07:43:00,2.00463,2.00495,2.00459,2.00495,9319987.0
2008-04-04 07:44:00,2.00487,2.00503,2.00487,2.00492,37775682.0
2008-04-04 07:45:00,2.00501,2.00504,2.00496,2.00504,4495300.0
2008-04-04 07:46:00,2.00511,2.00513,2.00497,2.00503,1600651.0
2008-04-04 07:47:00,2.00476,2.0048,2.00454,2.00477,4385854.0
2008-04-04 07:48:00,2.00496,2.00502,2.00484,2.00484,1387520.0
2008-04-04 07:49:00,2.00494,2.00494,2.00476,2.00487,7115540.0
2008-04-04 07:50:00,2.00499,2.00512,2.00493,2.00512,11886867.0
2008-04-04 07:51:00,2.00507,2.00514,2.00497,2.00511,14511901.0
2008-04-04 07:52:00,2.00503,2.00516,2.00489,2.005,2904120.0
2008-04-04 07:53:00,2.00504,2.0052,2.00501,2.0052,4417878.0
2008-04-04 07:54:00,2.00517,2.00517,2.0048,2.00503,5462153.0
2008-04-04 07:55:00,2.00477,2.00477,2.00444,2.00472,1351074.0
2008-04-04 07:56:00,2.00483,2.00487,2.00448,2.00448,10980715.0
2008-04-04 07:57:00,2.00445,2.00516,2.00445,2.00513,12937007.0
2008-04-04 07:58:00,2.00507,2.00507,2.00461,2.005,2109261.0
2008-04-04 07:59:00,2.00519,2.0053,2.00509,2.00511,1298240.0
2008-04-04 08:00:00,2.00503,2.00503,2.0045,2.0045,4182464.0
2008-04-04 08:01:00,2.00443,2.00451,2.00424,2.00451,2809878.0
2008-04-04 08:02:00,2.00445,2.00452,2.00434,2.00434,2774816.0
2008-04-04 08:03:00,2.00419,2.00419,2.0037,2.0037,1846806.0
2008-04-04 08:04:00,2.00374,2.00385,2.00372,2.00385,3057960.0
2008-04-04 08:05:00,2.00387,2.00404,2.00385,2.00404,10628308.0
2008-04-04 08:06:00,2.00406,2.00413,2.00361,2.0041,575740.0
2008-04-04 08:07:00,2.00412,2.00412,2.00401,2.00402,11943486.0
2008-04-04 08:08:00,2.00408,2.00438,2.00408,2.00423,7601321.0
2008-04-04 08:09:00,2.00401,2.00401,2.00365,2.00367,1547655.0
2008-04-04 08:10:00,2.00343,2.00343,2.00305,2.00318,1107947.0
2008-04-04 08:11:00,2.00322,2.00337,2.0031,2.0031,4430916.0
2008-04-04 08:12:00,2.00328,2.00374,2.00328,2.00373,2359937.0
2008-04-04 08:13:00,2.00374,2.00391,2.00374,2.00391,2825998.0
2008-04-04 08:14:00,2.00385,2.00406,2.00381,2.00406,7471829.0
2008-04-04 08:15:00,2.00415,2.00447,2.00415,2.00447,3252735.0
2008-04-04 08:16:00,2.00447,2.0051,2.00447,2.0051,9729503.0
2008-04-04 08:17:00,2.00519,2.00519,2.00496,2.00498,2319386.0
2008-04-04 08:18:00,2.00512,2.00538,2.00511,2.00511,6857483.0
2008-04-04 08:19:00,2.00518,2.00554,2.00513,2.00554,3589131.0
2008-04-04 08:20:00,2.00568,2.00589,2.00562,2.00562,7330237.0
2008-04-04 08:21:00,2.00572,2.00582,2.00542,2.0058,6328772.0
2008-04-04 08:22:00,2.00595,2.00617,2.00594,2.00604,9247547.0
2008-04-04 08:23:00,2.0061,2.00625,2.00604,2.00625,3320634.0
2008-04-04 08:24:00,2.00638,2.00714,2.00638,2.00703,2578956.0
2008-04-04 08:25:00,2.00703,2.00703,2.0067,2.00676,9745007.0
2008-04-04 08:26:00,2.00672,2.00673,2.00663,2.00666,6933997.0
2008-04-04 08:27:00,2.00672,2.00676,2.0066,2.0067,2051141.0
2008-04-04 08:28:00,2.00681,2.00715,2.00681,2.00715,5287542.0
2008-04-04 08:29:00,2.0074,2.00768,2.00703,2.00725,26719907.0
2008-04-04 08:30:00,2.00696,2.00701,2.0068,2.0068,1031629.0
2008-04-04 08:31:00,2.00667,2.00667,2.00627,2.00656,15189990.0
2008-04-04 08:32:00,2.00663,2.00684,2.00657,2.00657,2938084.0
2008-04-04 08:33:00,2.00646,2.00646,2.00612,2.00612,5040271.0
2008-04-04 08:34:00,2.00596,2.00596,2.00569,2.00595,29114344.0
2008-04-04 08:35:00,2.00591,2.00607,2.00588,2.00607,6549827.0
2008-04-04 08:36:00,2.00616,2.00625,2.00611,2.00622,11409791.0
2008-04-04 08:37:00,2.00621,2.00663,2.00617,2.00663,4521490.0
2008-04-04 08:38:00,2.00663,2.00663,2.00644,2.00646,4460011.0
2008-04-04 08:39:00,2.00641,2.00641,2.00617,2.00619,4109315.0
2008-04-04 08:40:00,2.00615,2.0064,2.00615,2.00634,4044609.0
2008-04-04 08:41:00,2.00634,2.00654,2.00621,2.00646,3413965.0
2008-04-04 08:42:00,2.00644,2.00674,2.00626,2.00674,10696271.0
2008-04-04 08:43:00,2.0068,2.00683,2.00668,2.00675,1797460.0
2008-04-04 08:44:00,2.00688,2.00777,2.00688,2.00769,2772190.0
2008-04-04 08:45:00,2.0077,2.00792,2.0077,2.00788,6905447.0
2008-04-04 08:46:00,2.00763,2.0077,2.00722,2.0074,8644300.0
2008-04-04 08:47:00,2.00758,2.00771,2.00758,2.00771,14474255.0
2008-04-04 08:48:00,2.00764,2.00773,2.00723,2.00723,20607043.0
2008-04-04 08:49:00,2.0071,2.0071,2.0068,2.0068,2377050.0
2008-04-04 08:50:00,2.00677,2.00692,2.00663,2.00692,3638994.0
2008-04-04 08:51:00,2.00703,2.00705,2.00678,2.00678,3918825.0
2008-04-04 08:52:00,2.00656,2.00656,2.0061,2.0061,4333744.0
2008-04-04 08:53:00,2.00611,2.00651,2.00611,2.00651,3616633.0
2008-04-04 08:54:00,2.00662,2.00666,2.00645,2.00661,19682924.0
2008-04-04 08:55:00,2.00648,2.00649,2.00633,2.00633,15906956.0
2008-04-04 08:56:00,2.00633,2.00644,2.00627,2.00644,24752725.0
2008-04-04 08:57:00,2.0066,2.00707,2.0066,2.00689,1458720.0
2008-04-04 08:58:00,2.00681,2.00681,2.00649,2.00649,3126078.0
2008-04-04 08:59:00,2.00645,2.00645,2.00588,2.00588,13956247.0
2008-04-04 09:00:00,2.00567,2.00584,2.00566,2.00584,6300253.0
2008-04-04 09:01:00,2.00583,2.00597,2.00445,2.00581,1037915.0
2008-04-04 09:02:00,2.00591,2.00607,2.00591,2.00599,4088900.0
2008-04-04 09:03:00,2.00602,2.00613,2.00601,2.00608,7814088.0
2008-04-04 09:04:00,2.00604,2.00604,2.00586,2.00589,4762901.0
2008-04-04 09:05:00,2.00567,2.00587,2.00567,2.00577,2536520.0
2008-04-04 09:06:00,2.00562,2.00576,2.00562,2.00572,15667482.0
2008-04-04 09:07:00,2.00584,2.00584,2.00565,2.00565,5404983.0
2008-04-04 09:08:00,2.00563,2.00563,2.00514,2.00536,4885610.0
2008-04-04 09:09:00,2.00535,2.00552,2.00532,2.00536,2415677.0
2008-04-04 09:10:00,2.00535,2.00547,2.0052,2.0052,6995084.0
2008-04-04 09:11:00,2.00502,2.00502,2.00444,2.00444,2895209.0
2008-04-04 09:12:00,2.00434,2.00436,2.00419,2.00436,6064293.0
2008-04-04 09:13:00,2.00431,2.00437,2.00409,2.00426,1619365.0
2008-04-04 09:14:00,2.00432,2.00459,2.00425,2.00459,2211959.0
2008-04-04 09:15:00,2.00483,2.00499,2.00483,2.00494,5259769.0
2008-04-04 09:16:00,2.00498,2.00539,2.00498,2.00524,13289329.0
2008-04-04 09:17:00,2.00534,2.00548,2.0052,2.00548,16510267.0
2008-04-04 09:18:00,2.00549,2.00561,2.00549,2.00561,846545.0
2008-04-04 09:19:00,2.00557,2.00562,2.00554,2.00554,15424669.0
2008-04-04 09:20:00,2.00559,2.00566,2.0055,2.00566,6393424.0
2008-04-04 09:21:00,2.0055,2.00565,2.00537,2.00565,8629344.0
2008-04-04 09:22:00,2.00572,2.00611,2.00572,2.00603,12856467.0
2008-04-04 09:23:00,2.006,2.00601,2.00582,2.0059,3427808.0
2008-04-04 09:24:00,2.0058,2.00584,2.00572,2.00584,16132780.0
2008-04-04 09:25:00,2.00586,2.00604,2.00579,2.00604,2506793.0
2008-04-04 09:26:00,2.00627,2.00667,2.00627,2.00644,15049013.0
2008-04-04 09:27:00,2.00658,2.00698,2.00658,2.00698,26045904.0
2008-04-04 09:28:00,2.00697,2.00719,2.00697,2.00712,9714518.0
2008-04-04 09:29:00,2.00706,2.00706,2.00679,2.00679,1872874.0
2008-04-04 09:30:00,2.00685,2.00687,2.00667,2.00676,6623268.0
2008-04-04 09:31:00,2.00671,2.00679,2.00653,2.00653,27294481.0
2008-04-04 09:32:00,2.00648,2.00689,2.00648,2.00689,984714.0
2008-04-04 09:33:00,2.00676,2.00676,2.00624,2.00624,15838968.0
2008-04-04 09:34:00,2.00629,2.00632,2.0062,2.00632,11588934.0
2008-04-04 09:35:00,2.00638,2.00651,2.00629,2.00651,3107908.0
2008-04-04 09:36:00,2.00668,2.00709,2.00668,2.00709,2734472.0
2008-04-04 09:37:00,2.00717,2.00733,2.00717,2.00725,921149.0
2008-04-04 09:38:00,2.00726,2.00734,2.00718,2.00724,1541931.0
2008-04-04 09:39:00,2.00732,2.00774,2.00732,2.00774,4733608.0
2008-04-04 09:40:00,2.00758,2.00771,2.00731,2.00731,21352322.0
2008-04-04 09:41:00,2.00721,2.00781,2.00699,2.00778,7989110.0
2008-04-04 09:42:00,2.00784,2.00849,2.00784,2.00849,5876873.0
2008-04-04 09:43:00,2.00851,2.00888,2.00851,2.00888,7327036.0
2008-04-04 09:44:00,2.0089,2.00911,2.00889,2.00911,2275774.0
2008-04-04 09:45:00,2.00912,2.00955,2.00912,2.00955,508894.0
2008-04-04 09:46:00,2.00956,2.00956,2.009,2.009,2080284.0
2008-04-04 09:47:00,2.00888,2.00888,2.00831,2.00831,9874576.0
2008-04-04 09:48:00,2.00878,2.00937,2.00878,2.00937,8001047.0
2008-04-04 09:49:00,2.00957,2.01046,2.00957,2.00984,12511599.0
2008-04-04 09:50:00,2.00981,2.01051,2.00981,2.01051,30888666.0
2008-04-04 09:51:00,2.01047,2.01051,2.01022,2.01051,10433792.0
2008-04-04 09:52:00,2.01053,2.01091,2.01053,2.01087,28641415.0
2008-04-04 09:53:00,2.01075,2.01083,2.01049,2.01052,10082783.0
2008-04-04 09:54:00,2.01043,2.01045,2.00998,2.00998,14792202.0
2008-04-04 09:55:00,2.00997,2.00997,2.00969,2.00969,5359252.0
2008-04-04 09:56:00,2.00998,2.01044,2.00998,2.01029,1287618.0
2008-04-04 09:57:00,2.01086,2.01111,2.01082,2.01111,9417256.0
2008-04-04 09:58:00,2.01118,2.01136,2.01113,2.0113,5097097.0
2008-04-04 09:59:00,2.01128,2.01168,2.01128,2.01168,10657562.0
2008-04-04 10:00:00,2.0118,2.01199,2.01178,2.01199,7734317.0
2008-04-04 10:01:00,2.01202,2.01235,2.01202,2.01235,17020347.0
2008-04-04 10:02:00,2.01242,2.01266,2.01241,2.01266,73198147.0
2008-04-04 10:03:00,2.01232,2.01302,2.01232,2.01302,1586622.0
2008-04-04 10:04:00,2.01296,2.01345,2.01296,2.01345,8522861.0
2008-04-04 10:05:00,2.01351,2.01371,2.01351,2.01371,2844738.0
2008-04-04 10:06:00,2.01376,2.01404,2.01376,2.01403,2438586.0
2008-04-04 10:07:00,2.014,2.01452,2.014,2.01452,8587399.0
2008-04-04 10:08:00,2.01441,2.01493,2.01441,2.01493,4292422.0
2008-04-04 10:09:00,2.01491,2.01533,2.01491,2.01533,6324090.0
2008-04-04 10:10:00,2.01527,2.01533,2.01489,2.01489,5723820.0
2008-04-04 10:11:00,2.01487,2.01494,2.01466,2.01494,983476.0
2008-04-04 10:12:00,2.01498,2.01517,2.01494,2.01494,7511797.0
2008-04-04 10:13:00,2.01489,2.01492,2.01467,2.01467,19650240.0
2008-04-04 10:14:00,2.01459,2.01477,2.01456,2.01465,7785490.0
2008-04-04 10:15:00,2.01452,2.01452,2.01418,2.01418,13961422.0
2008-04-04 10:16:00,2.01412,2.01443,2.01412,2.01418,2548433.0
2008-04-04 10:17:00,2.0143,2.01438,2.01403,2.01403,1180866.0
2008-04-04 10:18:00,2.01453,2.01515,2.01453,2.01515,5841826.0
2008-04-04 10:19:00,2.01542,2.01583,2.01542,2.0157,7086916.0
2008-04-04 10:20:00,2.01576,2.01582,2.01544,2.01544,4309346.0
2008-04-04 10:21:00,2.01573,2.01581,2.0154,2.0154,27742507.0
2008-04-04 10:22:00,2.01538,2.01538,2.01486,2.01488,7422873.0
2008-04-04 10:23:00,2.01504,2.01511,2.0149,2.0149,17977886.0
2008-04-04 10:24:00,2.01491,2.01495,2.0148,2.01486,2472732.0
2008-04-04 10:25:00,2.0148,2.0148,2.01415,2.01415,9804628.0
2008-04-04 10:26:00,2.01446,2.01479,2.01439,2.01454,1962299.0
2008-04-04 10:27:00,2.01446,2.01446,2.01438,2.01438,2351159.0
2008-04-04 10:28:00,2.0144,2.01453,2.01427,2.01453,15916247.0
2008-04-04 10:29:00,2.01459,2.01479,2.01459,2.0147,12124294.0
2008-04-04 10:30:00,2.01475,2.01499,2.01451,2.01451,16914066.0
2008-04-04 10:31:00,2.01469,2.01469,2.01422,2.01435,8949225.0
2008-04-04 10:32:00,2.0141,2.0141,2.01342,2.01342,14849611.0
2008-04-04 10:33:00,2.01345,2.01345,2.01319,2.01334,3280149.0
2008-04-04 10:34:00,2.01318,2.0135,2.01301,2.0135,12007712.0
2008-04-04 10:35:00,2.01353,2.01362,2.0134,2.0134,9604296.0
2008-04-04 10:36:00,2.01323,2.01323,2.0131,2.01313,21134708.0
2008-04-04 10:37:00,2.01304,2.01304,2.01291,2.01297,9338651.0
2008-04-04 10:38:00,2.01291,2.01295,2.01283,2.0129,8594064.0
2008-04-04 10:39:00,2.01296,2.01302,2.01286,2.01302,15951686.0
2008-04-04 10:40:00,2.0129,2.0129,2.01249,2.01249,11272194.0
2008-04-04 10:41:00,2.0125,2.01269,2.0125,2.01264,2167584.0
2008-04-04 10:42:00,2.01277,2.01305,2.01277,2.01283,13608886.0
2008-04-04 10:43:00,2.01305,2.01331,2.01305,2.0133,232578126.0
2008-04-04 10:44:00,2.01322,2.01328,2.01307,2.01328,3693460.0
2008-04-04 10:45:00,2.0133,2.0133,2.01297,2.01318,17022355.0
2008-04-04 10:46:00,2.01341,2.01366,2.01341,2.01355,5548997.0
2008-04-04 10:47:00,2.01329,2.01332,2.01315,2.01325,7232397.0
2008-04-04 10:48:00,2.01331,2.01348,2.01331,2.01337,973160.0
2008-04-04 10:49:00,2.01333,2.01344,2.01325,2.01337,9580551.0
2008-04-04 10:50:00,2.01329,2.01329,2.01297,2.01302,3457982.0
2008-04-04 10:51:00,2.0129,2.0129,2.0125,2.0127,18526518.0
2008-04-04 10:52:00,2.0126,2.01262,2.01116,2.01256,3664541.0
2008-04-04 10:53:00,2.01267,2.01268,2.01231,2.01231,5478281.0
2008-04-04 10:54:00,2.01204,2.01204,2.0114,2.01168,14603851.0
2008-04-04 10:55:00,2.01183,2.01209,2.01183,2.01207,2228554.0
2008-04-04 10:56:00,2.01212,2.0122,2.01206,2.01216,1523700.0
2008-04-04 10:57:00,2.0123,2.01238,2.01214,2.01228,4240135.0
2008-04-04 10:58:00,2.01242,2.01252,2.01229,2.01244,1426115.0
2008-04-04 10:59:00,2.01258,2.01319,2.01258,2.01319,9770848.0
2008-04-04 11:00:00,2.01322,2.01322,2.01201,2.01201,725190.0
2008-04-04 11:01:00,2.01185,2.01194,2.01167,2.01194,10800131.0
2008-04-04 11:02:00,2.01204,2.01222,2.01197,2.01222,3874570.0
2008-04-04 11:03:00,2.01221,2.01237,2.01221,2.01224,5984528.0
2008-04-04 11:04:00,2.01226,2.01226,2.01219,2.01223,3867237.0
2008-04-04 11:05:00,2.01239,2.01265,2.01221,2.01221,1498463.0
2008-04-04 11:06:00,2.01226,2.01256,2.01226,2.01256,1567570.0
2008-04-04 11:07:00,2.0125,2.0126,2.0123,2.0126,9228851.0
2008-04-04 11:08:00,2.01276,2.01286,2.01267,2.01267,2894325.0
2008-04-04 11:09:00,2.01267,2.01293,2.01267,2.01293,7859068.0
2008-04-04 11:10:00,2.01295,2.01314,2.01291,2.01314,1871378.0
2008-04-04 11:11:00,2.01314,2.01363,2.01314,2.01363,21785007.0
2008-04-04 11:12:00,2.01368,2.01368,2.0134,2.0134,11388300.0
2008-04-04 11:13:00,2.01338,2.01338,2.01321,2.01327,3795195.0
2008-04-04 11:14:00,2.01353,2.01364,2.01343,2.01343,9651160.0
2008-04-04 11:15:00,2.01359,2.01363,2.01355,2.01357,34512898.0
2008-04-04 11:16:00,2.01336,2.01336,2.01282,2.01282,14072179.0
2008-04-04 11:17:00,2.01268,2.01268,2.0122,2.0122,11692483.0
2008-04-04 11:18:00,2.01217,2.01222,2.01181,2.01222,1460738.0
2008-04-04 11:19:00,2.01236,2.01244,2.0122,2.01243,30402846.0
2008-04-04 11:20:00,2.01239,2.01261,2.01237,2.0124,2366066.0
2008-04-04 11:21:00,2.01244,2.01258,2.01244,2.01258,2659070.0
2008-04-04 11:22:00,2.01244,2.01257,2.01232,2.01232,27463922.0
2008-04-04 11:23:00,2.01231,2.01231,2.01192,2.01225,13900976.0
2008-04-04 11:24:00,2.01222,2.01254,2.01222,2.01254,2419518.0
2008-04-04 11:25:00,2.01256,2.01286,2.01256,2.01286,36946710.0
2008-04-04 11:26:00,2.01283,2.01294,2.0128,2.01286,19112250.0
2008-04-04 11:27:00,2.01282,2.01295,2.0128,2.01289,8404202.0
2008-04-04 11:28:00,2.01303,2.01303,2.01285,2.01285,8746873.0
2008-04-04 11:29:00,2.01282,2.01293,2.01272,2.01272,1041535.0
2008-04-04 11:30:00,2.01292,2.01337,2.01292,2.01337,5447169.0
2008-04-04 11:31:00,2.01374,2.01412,2.01374,2.01412,8870867.0
2008-04-04 11:32:00,2.01402,2.01412,2.01387,2.01412,3402565.0
2008-04-04 11:33:00,2.01412,2.01413,2.01367,2.01367,697482.0
2008-04-04 11:34:00,2.01347,2.01347,2.01309,2.01327,6950208.0
2008-04-04 11:35:00,2.01315,2.01339,2.013,2.01339,6256463.0
2008-04-04 11:36:00,2.01335,2.01343,2.0131,2.01343,6503223.0
2008-04-04 11:37:00,2.01337,2.01341,2.01301,2.01301,51259452.0
2008-04-04 11:38:00,2.01289,2.01289,2.01226,2.01226,7593477.0
2008-04-04 11:39:00,2.01209,2.01209,2.01177,2.01187,2861218.0
2008-04-04 11:40:00,2.01175,2.01175,2.01106,2.01106,15166134.0
2008-04-04 11:41:00,2.01096,2.01108,2.0108,2.0108,4142832.0
2008-04-04 11:42:00,2.01083,2.01083,2.01052,2.01076,2248728.0
2008-04-04 11:43:00,2.01079,2.01087,2.0107,2.01085,20576986.0
2008-04-04 11:44:00,2.01087,2.01144,2.01087,2.01144,986616.0
2008-04-04 11:45:00,2.01165,2.01203,2.01165,2.01203,2508839.0
2008-04-04 11:46:00,2.01195,2.01235,2.01195,2.01235,2312198.0
2008-04-04 11:47:00,2.01239,2.01287,2.01231,2.01269,12258569.0
2008-04-04 11:48:00,2.01276,2.01294,2.01276,2.01294,11676565.0
2008-04-04 11:49:00,2.01303,2.01325,2.01273,2.01273,2498774.0
2008-04-04 11:50:00,2.01253,2.01253,2.01227,2.01227,3335637.0
2008-04-04 11:51:00,2.01217,2.01226,2.01213,2.01224,3952341.0
2008-04-04 11:52:00,2.01233,2.01233,2.01217,2.01219,2517495.0
2008-04-04 11:53:00,2.01225,2.01234,2.01202,2.01202,2824811.0
2008-04-04 11:54:00,2.01191,2.01191,2.0114,2.01185,19384900.0
2008-04-04 11:55:00,2.01192,2.01258,2.01192,2.01258,1751628.0
2008-04-04 11:56:00,2.01268,2.01344,2.01268,2.01344,31860011.0
2008-04-04 11:57:00,2.01364,2.01379,2.01355,2.01355,9712700.0
2008-04-04 11:58:00,2.01341,2.01341,2.01275,2.01275,1900697.0
2008-04-04 11:59:00,2.0127,2.01291,2.01269,2.01288,7973512.0
2008-04-04 12:00:00,2.01287,2.01291,2.01275,2.01286,4032005.0
2008-04-04 12:01:00,2.01273,2.0131,2.01273,2.01293,7842794.0
2008-04-04 12:02:00,2.01301,2.01301,2.01245,2.01245,704619.0
2008-04-04 12:03:00,2.01225,2.01225,2.01122,2.01167,3890952.0
2008-04-04 12:04:00,2.01154,2.01154,2.01087,2.01112,10234503.0
2008-04-04 12:05:00,2.01106,2.01151,2.01106,2.0114,2672338.0
2008-04-04 12:06:00,2.01151,2.01153,2.01139,2.01139,5364477.0
2008-04-04 12:07:00,2.0114,2.0117,2.0114,2.0117,6247293.0
2008-04-04 12:08:00,2.01164,2.0118,2.01164,2.0118,3080763.0
2008-04-04 12:09:00,2.01202,2.01208,2.01146,2.01146,10193436.0
2008-04-04 12:10:00,2.01158,2.01158,2.01093,2.01096,1691561.0
2008-04-04 12:11:00,2.011,2.01129,2.011,2.01128,2972611.0
2008-04-04 12:12:00,2.01147,2.01159,2.01132,2.01132,3667730.0
2008-04-04 12:13:00,2.01173,2.01208,2.01159,2.01184,10570184.0
2008-04-04 12:14:00,2.01179,2.01199,2.01174,2.01199,10163958.0
2008-04-04 12:15:00,2.01204,2.01207,2.01189,2.01189,32184900.0
2008-04-04 12:16:00,2.01159,2.01168,2.01093,2.01093,26259387.0
2008-04-04 12:17:00,2.01115,2.01197,2.01115,2.01185,6171389.0
2008-04-04 12:18:00,2.01181,2.01181,2.0114,2.0114,2779437.0
2008-04-04 12:19:00,2.01135,2.01135,2.01111,2.01124,3080931.0
2008-04-04 12:20:00,2.01134,2.01184,2.0109,2.0109,23514234.0
2008-04-04 12:21:00,2.01088,2.0117,2.01088,2.0117,9586000.0
2008-04-04 12:22:00,2.01163,2.01163,2.01122,2.01154,11163608.0
2008-04-04 12:23:00,2.01138,2.01222,2.01138,2.01222,6709543.0
2008-04-04 12:24:00,2.01228,2.01263,2.01228,2.01245,3251446.0
2008-04-04 12:25:00,2.01254,2.01254,2.01218,2.01246,18510149.0
2008-04-04 12:26:00,2.0124,2.0124,2.01199,2.01199,1981559.0
2008-04-04 12:27:00,2.012,2.01216,2.01198,2.01216,12900163.0
2008-04-04 12:28:00,2.01211,2.01237,2.01197,2.01197,3700118.0
2008-04-04 12:29:00,2.01181,2.01181,2.01117,2.01131,4183638.0
2008-04-04 12:30:00,2.01132,2.01272,2.01132,2.01272,9210577.0
2008-04-04 12:31:00,2.01291,2.01318,2.01275,2.01317,4339536.0
2008-04-04 12:32:00,2.01316,2.01354,2.01316,2.01354,9303749.0
2008-04-04 12:33:00,2.01344,2.01344,2.01302,2.01302,1532999.0
2008-04-04 12:34:00,2.01281,2.01282,2.01257,2.01258,9995328.0
2008-04-04 12:35:00,2.01229,2.01232,2.01083,2.01232,4082585.0
2008-04-04 12:36:00,2.01233,2.0124,2.01204,2.01204,15135225.0
2008-04-04 12:37:00,2.01191,2.01191,2.01166,2.01183,3603217.0
2008-04-04 12:38:00,2.01183,2.01183,2.01164,2.01175,1905740.0
2008-04-04 12:39:00,2.01163,2.01163,2.01106,2.01106,1094504.0
2008-04-04 12:40:00,2.01098,2.01111,2.01098,2.01103,2461501.0
2008-04-04 12:41:00,2.01125,2.01152,2.01124,2.01124,4747121.0
2008-04-04 12:42:00,2.01127,2.01127,2.01106,2.01106,9967996.0
2008-04-04 12:43:00,2.01078,2.01082,2.01064,2.01065,1412181.0
2008-04-04 12:44:00,2.01067,2.01086,2.01067,2.01086,8616411.0
2008-04-04 12:45:00,2.01105,2.01133,2.01105,2.01118,23051077.0
2008-04-04 12:46:00,2.01115,2.01146,2.01115,2.01146,2553798.0
2008-04-04 12:47:00,2.01149,2.01149,2.01124,2.01133,7229519.0
2008-04-04 12:48:00,2.0111,2.01146,2.0111,2.01144,1985471.0
2008-04-04 12:49:00,2.01148,2.01148,2.01123,2.01123,3436499.0
2008-04-04 12:50:00,2.01119,2.01119,2.01078,2.01092,4028588.0
2008-04-04 12:51:00,2.0109,2.01091,2.01077,2.0108,1960000.0
2008-04-04 12:52:00,2.01073,2.01078,2.0105,2.01065,7222776.0
2008-04-04 12:53:00,2.01056,2.01084,2.01056,2.01084,3242333.0
2008-04-04 12:54:00,2.01096,2.01115,2.01079,2.01079,2197787.0
2008-04-04 12:55:00,2.01065,2.01092,2.01065,2.01077,9083049.0
2008-04-04 12:56:00,2.01068,2.01195,2.01068,2.01195,16502712.0
2008-04-04 12:57:00,2.01216,2.01216,2.01133,2.01175,1980118.0
2008-04-04 12:58:00,2.01171,2.01188,2.0114,2.0114,10772512.0
2008-04-04 12:59:00,2.0114,2.0114,2.01094,2.01098,3586602.0
2008-04-04 13:00:00,2.01089,2.01169,2.01089,2.01169,2868826.0
2008-04-04 13:01:00,2.01179,2.01236,2.01179,2.01236,15183404.0
2008-04-04 13:02:00,2.01248,2.01298,2.01248,2.01295,1668064.0
2008-04-04 13:03:00,2.01316,2.01387,2.01316,2.01387,11839074.0
2008-04-04 13:04:00,2.01401,2.01459,2.01401,2.01459,6292233.0
2008-04-04 13:05:00,2.0148,2.01545,2.01475,2.01545,7460789.0
2008-04-04 13:06:00,2.01568,2.01568,2.01504,2.01504,2988574.0
2008-04-04 13:07:00,2.01504,2.01504,2.01465,2.01465,6666106.0
2008-04-04 13:08:00,2.01455,2.01461,2.01422,2.01422,1657111.0
2008-04-04 13:09:00,2.01416,2.01422,2.01397,2.01422,32307131.0
2008-04-04 13:10:00,2.01412,2.01412,2.01392,2.01404,2743429.0
2008-04-04 13:11:00,2.01398,2.014,2.01376,2.01376,12379487.0
2008-04-04 13:12:00,2.01375,2.01376,2.01358,2.01358,2664846.0
2008-04-04 13:13:00,2.01338,2.01338,2.01313,2.01313,2620388.0
2008-04-04 13:14:00,2.01296,2.0131,2.01283,2.0131,81964315.0
2008-04-04 13:15:00,2.01312,2.01321,2.01304,2.01321,4389520.0
2008-04-04 13:16:00,2.01328,2.01351,2.01327,2.01351,29785213.0
2008-04-04 13:17:00,2.01367,2.01379,2.01367,2.01376,2907157.0
2008-04-04 13:18:00,2.01389,2.0141,2.01389,2.01408,2661641.0
2008-04-04 13:19:00,2.01401,2.01423,2.01385,2.01385,10374860.0
2008-04-04 13:20:00,2.01389,2.01389,2.01364,2.01368,5879844.0
2008-04-04 13:21:00,2.0138,2.01473,2.0138,2.01473,17679499.0
2008-04-04 13:22:00,2.01491,2.01503,2.01488,2.01489,3849571.0
2008-04-04 13:23:00,2.01499,2.01513,2.01499,2.0151,3226169.0
2008-04-04 13:24:00,2.01494,2.01494,2.01442,2.01442,2456167.0
2008-04-04 13:25:00,2.01431,2.0147,2.01431,2.0147,4964776.0
2008-04-04 13:26:00,2.0149,2.01556,2.0149,2.01556,7520686.0
2008-04-04 13:27:00,2.01565,2.01569,2.0155,2.0155,27439860.0
2008-04-04 13:28:00,2.01522,2.01522,2.01474,2.01474,6517480.0
2008-04-04 13:29:00,2.01464,2.0147,2.01454,2.01454,3725214.0
2008-04-04 13:30:00,2.01458,2.01511,2.01458,2.01511,5904710.0
2008-04-04 13:31:00,2.0152,2.01526,2.01511,2.01521,15763822.0
2008-04-04 13:32:00,2.01494,2.01527,2.01494,2.01511,3898633.0
2008-04-04 13:33:00,2.01514,2.01525,2.01506,2.01525,16507289.0
2008-04-04 13:34:00,2.01483,2.0153,2.01483,2.0153,7027009.0
2008-04-04 13:35:00,2.01529,2.01529,2.0146,2.0146,16345348.0
2008-04-04 13:36:00,2.0146,2.01474,2.01449,2.01474,5898424.0
2008-04-04 13:37:00,2.01487,2.01533,2.01483,2.01483,18220396.0
2008-04-04 13:38:00,2.01471,2.01471,2.0144,2.01453,6713715.0
2008-04-04 13:39:00,2.01457,2.01463,2.01453,2.01453,6911274.0
2008-04-04 13:40:00,2.01464,2.01514,2.01464,2.01514,1832092.0
2008-04-04 13:41:00,2.01541,2.01575,2.01541,2.01549,2486979.0
2008-04-04 13:42:00,2.01533,2.01533,2.01462,2.01509,8814987.0
2008-04-04 13:43:00,2.0151,2.01545,2.0151,2.01527,18476967.0
2008-04-04 13:44:00,2.01529,2.01538,2.01527,2.01536,18006724.0
2008-04-04 13:45:00,2.0154,2.01568,2.0154,2.01568,1086537.0
2008-04-04 13:46:00,2.01582,2.01595,2.01547,2.01547,7570982.0
2008-04-04 13:47:00,2.01534,2.01534,2.01497,2.01497,15911292.0
2008-04-04 13:48:00,2.0148,2.0148,2.01433,2.01445,1063123.0
2008-04-04 13:49:00,2.0145,2.0145,2.01419,2.01419,3990338.0
2008-04-04 13:50:00,2.0142,2.0142,2.01388,2.01388,6579628.0
2008-04-04 13:51:00,2.01377,2.01377,2.0135,2.01354,9192462.0
2008-04-04 13:52:00,2.01344,2.01347,2.01326,2.01336,40119521.0
2008-04-04 13:53:00,2.01333,2.01333,2.01302,2.01302,2791558.0
2008-04-04 13:54:00,2.01304,2.01304,2.01247,2.01247,3118304.0
2008-04-04 13:55:00,2.0125,2.01296,2.0125,2.01296,2940727.0
2008-04-04 13:56:00,2.01314,2.01314,2.01296,2.01314,10310871.0
2008-04-04 13:57:00,2.01326,2.01335,2.01314,2.01314,19294292.0
2008-04-04 13:58:00,2.01291,2.01291,2.01259,2.01275,25587935.0
2008-04-04 13:59:00,2.01277,2.01279,2.01259,2.01278,2914112.0
2008-04-04 14:00:00,2.01283,2.01301,2.01248,2.01248,12059894.0
2008-04-04 14:01:00,2.01231,2.01241,2.01178,2.01178,59879860.0
2008-04-04 14:02:00,2.01167,2.012,2.01167,2.012,13750715.0
2008-04-04 14:03:00,2.01196,2.01222,2.01196,2.01209,1926970.0
2008-04-04 14:04:00,2.01242,2.01268,2.01242,2.01268,26737534.0
2008-04-04 14:05:00,2.0127,2.01279,2.01261,2.01279,15481575.0
2008-04-04 14:06:00,2.01282,2.01288,2.01266,2.01266,12962085.0
2008-04-04 14:07:00,2.01257,2.01278,2.01257,2.01271,2405184.0
2008-04-04 14:08:00,2.01258,2.01258,2.01237,2.01238,2246050.0
2008-04-04 14:09:00,2.01241,2.01241,2.01222,2.01238,4100189.0
2008-04-04 14:10:00,2.01241,2.01241,2.01203,2.01203,10889559.0
2008-04-04 14:11:00,2.01219,2.01219,2.01208,2.0121,6111459.0
2008-04-04 14:12:00,2.01214,2.01229,2.01207,2.01223,3568052.0
2008-04-04 14:13:00,2.01239,2.01291,2.01239,2.01284,11782891.0
2008-04-04 14:14:00,2.0129,2.01297,2.01284,2.01297,8540917.0
2008-04-04 14:15:00,2.01298,2.01327,2.01298,2.01327,4769872.0
2008-04-04 14:16:00,2.01334,2.01338,2.01324,2.01332,2623656.0
2008-04-04 14:17:00,2.01336,2.01336,2.01298,2.01335,9426636.0
2008-04-04 14:18:00,2.01333,2.01333,2.01307,2.01317,6678594.0
2008-04-04 14:19:00,2.01314,2.01325,2.01306,2.01306,28211115.0
2008-04-04 14:20:00,2.01272,2.0129,2.01245,2.0129,5033006.0
2008-04-04 14:21:00,2.013,2.01305,2.0129,2.01302,7078304.0
2008-04-04 14:22:00,2.01301,2.01335,2.01301,2.01329,3122809.0
2008-04-04 14:23:00,2.01342,2.01342,2.01266,2.01266,1687153.0
2008-04-04 14:24:00,2.01262,2.01262,2.01219,2.01219,6288224.0
2008-04-04 14:25:00,2.0121,2.0121,2.01124,2.01124,1569642.0
2008-04-04 14:26:00,2.01122,2.01122,2.01079,2.01079,2929825.0
2008-04-04 14:27:00,2.01079,2.01079,2.01031,2.01062,4252049.0
2008-04-04 14:28:00,2.01059,2.01083,2.01039,2.01048,32106530.0
2008-04-04 14:29:00,2.0105,2.01088,2.01039,2.01088,1697472.0
2008-04-04 14:30:00,2.01097,2.01167,2.01097,2.01167,5124091.0
2008-04-04 14:31:00,2.01179,2.01249,2.01157,2.01249,11188038.0
2008-04-04 14:32:00,2.01265,2.01299,2.01239,2.01239,10629286.0
2008-04-04 14:33:00,2.01235,2.0136,2.01235,2.0136,4659866.0
2008-04-04 14:34:00,2.01347,2.01347,2.01285,2.01285,9050507.0
2008-04-04 14:35:00,2.01261,2.01261,2.01223,2.01223,9397517.0
2008-04-04 14:36:00,2.01223,2.01223,2.01194,2.01201,21607506.0
2008-04-04 14:37:00,2.012,2.012,2.0116,2.01167,12348931.0
2008-04-04 14:38:00,2.01165,2.01165,2.01124,2.01124,9117148.0
2008-04-04 14:39:00,2.01133,2.01133,2.01093,2.01099,6322630.0
2008-04-04 14:40:00,2.011,2.011,2.01057,2.0106,3655338.0
2008-04-04 14:41:00,2.01062,2.01062,2.01022,2.01022,5726854.0
2008-04-04 14:42:00,2.0103,2.0103,2.00991,2.00992,8758360.0
2008-04-04 14:43:00,2.00987,2.00987,2.00958,2.00959,45252345.0
2008-04-04 14:44:00,2.00959,2.00959,2.00915,2.00915,10831464.0
2008-04-04 14:45:00,2.00931,2.00931,2.0073,2.0073,10886154.0
2008-04-04 14:46:00,2.00726,2.00726,2.00682,2.00682,10316457.0
2008-04-04 14:47:00,2.0068,2.0068,2.00648,2.00648,398030.0
2008-04-04 14:48:00,2.00647,2.00647,2.00618,2.00618,17356427.0
2008-04-04 14:49:00,2.00617,2.00617,2.00584,2.00584,5279242.0
2008-04-04 14:50:00,2.00583,2.00583,2.00557,2.00561,1089475.0
2008-04-04 14:51:00,2.00554,2.00554,2.00402,2.00402,3443739.0
2008-04-04 14:52:00,2.00398,2.00398,2.00344,2.00372,14076489.0
2008-04-04 14:53:00,2.00358,2.00397,2.00358,2.00373,19052600.0
2008-04-04 14:54:00,2.00368,2.00368,2.00239,2.00239,2710170.0
2008-04-04 14:55:00,2.00237,2.00242,2.00188,2.00188,22491141.0
2008-04-04 14:56:00,2.00181,2.00181,2.00106,2.00106,5748105.0
2008-04-04 14:57:00,2.00108,2.00108,2.00015,2.00019,4667640.0
2008-04-04 14:58:00,2.00024,2.00094,2.00024,2.00094,5627250.0
2008-04-04 14:59:00,2.00096,2.00096,1.99865,1.99899,47578536.0
2008-04-04 15:00:00,1.99905,1.9992,1.9989,1.9989,8140378.0
2008-04-04 15:01:00,1.99892,1.99945,1.99892,1.9991,3776610.0
2008-04-04 15:02:00,1.999,1.999,1.99842,1.99842,4845817.0
2008-04-04 15:03:00,1.99822,1.99846,1.99821,1.99821,2745633.0
2008-04-04 15:04:00,1.99815,1.99852,1.99815,1.99852,3439803.0
2008-04-04 15:05:00,1.99866,1.99873,1.99838,1.99838,8749006.0
2008-04-04 15:06:00,1.9983,1.99912,1.9983,1.99912,5298109.0
2008-04-04 15:07:00,1.99924,1.99924,1.99861,1.99897,18216533.0
2008-04-04 15:08:00,1.99893,1.99893,1.99804,1.9982,22606457.0
2008-04-04 15:09:00,1.99834,1.99887,1.99834,1.99887,2668776.0
2008-04-04 15:10:00,1.99908,1.99936,1.99908,1.99908,8560879.0
2008-04-04 15:11:00,1.99927,1.99946,1.999,1.99946,18781082.0
2008-04-04 15:12:00,1.9995,1.99976,1.99944,1.99976,38485299.0
2008-04-04 15:13:00,1.99983,2.00004,1.99974,2.00004,1744345.0
2008-04-04 15:14:00,2.00012,2.00025,2.00003,2.00021,16569731.0
2008-04-04 15:15:00,2.00037,2.0007,2.00037,2.0007,7268283.0
2008-04-04 15:16:00,2.00072,2.00098,2.00071,2.00098,2709061.0
2008-04-04 15:17:00,2.00101,2.00134,2.00101,2.00134,4630216.0
2008-04-04 15:18:00,2.00144,2.00259,2.00144,2.00259,2732446.0
2008-04-04 15:19:00,2.00276,2.00322,2.00273,2.00304,6043754.0
2008-04-04 15:20:00,2.00313,2.00356,2.00303,2.00356,4866647.0
2008-04-04 15:21:00,2.00354,2.00397,2.00354,2.00397,30432336.0
2008-04-04 15:22:00,2.00395,2.00437,2.00395,2.00436,34338044.0
2008-04-04 15:23:00,2.00441,2.00485,2.00433,2.00485,7587901.0
2008-04-04 15:24:00,2.00489,2.00518,2.00489,2.00518,4577780.0
2008-04-04 15:25:00,2.00521,2.00553,2.00521,2.00553,8615486.0
2008-04-04 15:26:00,2.00566,2.00599,2.00566,2.00599,9041280.0
2008-04-04 15:27:00,2.00625,2.00625,2.00588,2.00602,1727245.0
2008-04-04 15:28:00,2.00602,2.00603,2.00593,2.00598,13988960.0
2008-04-04 15:29:00,2.00595,2.00596,2.00577,2.00577,3631597.0
2008-04-04 15:30:00,2.00599,2.00613,2.00588,2.00604,3285653.0
2008-04-04 15:31:00,2.00619,2.00623,2.00552,2.00552,33930456.0
2008-04-04 15:32:00,2.00533,2.00533,2.00502,2.00525,5817442.0
2008-04-04 15:33:00,2.00528,2.00555,2.00518,2.00518,2391833.0
2008-04-04 15:34:00,2.00571,2.00643,2.00571,2.00643,1775394.0
2008-04-04 15:35:00,2.00646,2.00664,2.00641,2.00656,8025810.0
2008-04-04 15:36:00,2.00655,2.00655,2.00562,2.00562,20884165.0
2008-04-04 15:37:00,2.00556,2.00603,2.00556,2.00589,6604768.0
2008-04-04 15:38:00,2.006,2.00615,2.00599,2.00599,577274.0
2008-04-04 15:39:00,2.00585,2.00603,2.00573,2.00603,1579246.0
2008-04-04 15:40:00,2.00604,2.00648,2.00604,2.00648,31859875.0
2008-04-04 15:41:00,2.00656,2.0068,2.00656,2.0068,4782788.0
2008-04-04 15:42:00,2.00689,2.00718,2.00668,2.00718,16094657.0
2008-04-04 15:43:00,2.00709,2.00761,2.00709,2.00761,17681093.0
2008-04-04 15:44:00,2.00753,2.00807,2.00753,2.00787,9241057.0
2008-04-04 15:45:00,2.00787,2.00796,2.00751,2.00751,4623610.0
2008-04-04 15:46:00,2.0076,2.00766,2.00736,2.00736,4680785.0
2008-04-04 15:47:00,2.00734,2.00752,2.00732,2.00732,26776474.0
2008-04-04 15:48:00,2.00753,2.00801,2.00753,2.00801,15233084.0
2008-04-04 15:49:00,2.00797,2.00827,2.00797,2.00827,6014440.0
2008-04-04 15:50:00,2.00833,2.00843,2.008,2.0081,8572392.0
2008-04-04 15:51:00,2.00795,2.00795,2.00775,2.00775,12600707.0
2008-04-04 15:52:00,2.00782,2.00784,2.00767,2.00767,3987714.0
2008-04-04 15:53:00,2.00773,2.00785,2.00757,2.00757,394230.0
2008-04-04 15:54:00,2.00757,2.00757,2.00712,2.00715,2729335.0
2008-04-04 15:55:00,2.00701,2.00701,2.00621,2.00621,14949289.0
2008-04-04 15:56:00,2.00615,2.00615,2.00579,2.0061,2183341.0
2008-04-04 15:57:00,2.00607,2.00607,2.00561,2.00561,1277384.0
2008-04-04 15:58:00,2.00552,2.00552,2.00515,2.00515,28957990.0
2008-04-04 15:59:00,2.00516,2.00516,2.00472,2.00472,9327533.0
2008-04-04 16:00:00,2.00473,2.00501,2.00473,2.00501,19911612.0
2008-04-04 16:01:00,2.00506,2.00532,2.00496,2.00532,2085239.0
2008-04-04 16:02:00,2.00531,2.00555,2.0053,2.00555,16347694.0
2008-04-04 16:03:00,2.00551,2.00596,2.00551,2.00596,2996201.0
2008-04-04 16:04:00,2.00587,2.00589,2.00557,2.00577,9576544.0
2008-04-04 16:05:00,2.00564,2.00564,2.00517,2.00517,7650511.0
2008-04-04 16:06:00,2.00515,2.00631,2.00515,2.00631,9309182.0
2008-04-04 16:07:00,2.00623,2.00665,2.00623,2.00665,6570634.0
2008-04-04 16:08:00,2.00667,2.00674,2.00598,2.00598,2089277.0
2008-04-04 16:09:00,2.00562,2.00592,2.00549,2.00592,5932350.0
2008-04-04 16:10:00,2.00587,2.00601,2.00575,2.00575,1476384.0
2008-04-04 16:11:00,2.00572,2.00589,2.00561,2.00588,8442065.0
2008-04-04 16:12:00,2.00588,2.00588,2.00549,2.00549,4177621.0
2008-04-04 16:13:00,2.00518,2.00518,2.00468,2.00471,5768108.0
2008-04-04 16:14:00,2.00471,2.00509,2.00464,2.00495,7212125.0
2008-04-04 16:15:00,2.00552,2.00575,2.00552,2.00573,20720055.0
2008-04-04 16:16:00,2.00591,2.006,2.00578,2.00583,5521421.0
2008-04-04 16:17:00,2.00575,2.006,2.00575,2.00595,3305505.0
2008-04-04 16:18:00,2.00623,2.00651,2.00623,2.00639,2233901.0
2008-04-04 16:19:00,2.00638,2.00657,2.00634,2.00634,4115022.0
2008-04-04 16:20:00,2.0064,2.00652,2.0061,2.00642,3302504.0
2008-04-04 16:21:00,2.00634,2.00634,2.0059,2.0059,2851878.0
2008-04-04 16:22:00,2.00577,2.0058,2.00551,2.00551,3239746.0
2008-04-04 16:23:00,2.00557,2.00561,2.0053,2.0053,3997087.0
2008-04-04 16:24:00,2.00524,2.00525,2.00506,2.00525,6488931.0
2008-04-04 16:25:00,2.00516,2.00554,2.00516,2.00554,8781411.0
2008-04-04 16:26:00,2.00572,2.00587,2.00552,2.00587,10939517.0
2008-04-04 16:27:00,2.00602,2.00636,2.00602,2.00636,3623992.0
2008-04-04 16:28:00,2.00632,2.00632,2.00599,2.00599,13848775.0
2008-04-04 16:29:00,2.00594,2.00594,2.00561,2.00561,42417040.0
2008-04-04 16:30:00,2.00539,2.00552,2.00529,2.00529,1842015.0
2008-04-04 16:31:00,2.00517,2.00517,2.00488,2.00492,6069743.0
2008-04-04 16:32:00,2.00508,2.00525,2.00508,2.00525,4423815.0
2008-04-04 16:33:00,2.00519,2.00527,2.00514,2.00514,20784103.0
2008-04-04 16:34:00,2.00509,2.00516,2.00506,2.00506,1864272.0
2008-04-04 16:35:00,2.00493,2.00523,2.00493,2.00523,10246324.0
2008-04-04 16:36:00,2.00515,2.00528,2.00515,2.00517,7213642.0
2008-04-04 16:37:00,2.0051,2.00532,2.00497,2.00532,36525955.0
2008-04-04 16:38:00,2.00522,2.00522,2.00504,2.00508,2919034.0
2008-04-04 16:39:00,2.00512,2.00527,2.00497,2.00527,18196239.0
2008-04-04 16:40:00,2.00533,2.00542,2.00494,2.00494,2364635.0
2008-04-04 16:41:00,2.00471,2.00471,2.00416,2.00416,1326486.0
2008-04-04 16:42:00,2.00396,2.00396,2.00349,2.00349,4338912.0
2008-04-04 16:43:00,2.00356,2.00357,2.00339,2.00357,4715762.0
2008-04-04 16:44:00,2.00356,2.00379,2.00356,2.00379,5410845.0
2008-04-04 16:45:00,2.00363,2.00367,2.00324,2.00324,15882224.0
2008-04-04 16:46:00,2.0033,2.00426,2.0033,2.00426,2660445.0
2008-04-04 16:47:00,2.00427,2.00463,2.00427,2.00463,1938897.0
2008-04-04 16:48:00,2.00472,2.005,2.00467,2.005,2018594.0
2008-04-04 16:49:00,2.00491,2.00534,2.00491,2.00534,844269.0
2008-04-04 16:50:00,2.00538,2.00568,2.00523,2.00568,18465289.0
2008-04-04 16:51:00,2.00567,2.00598,2.00567,2.00598,5754239.0
2008-04-04 16:52:00,2.00602,2.00634,2.006,2.00634,7753453.0
2008-04-04 16:53:00,2.00625,2.00663,2.00625,2.00646,3315498.0
2008-04-04 16:54:00,2.0063,2.00655,2.0063,2.00655,1147876.0
2008-04-04 16:55:00,2.00684,2.00721,2.00684,2.00692,17539669.0
2008-04-04 16:56:00,2.0071,2.00819,2.0071,2.00819,4409430.0
2008-04-04 16:57:00,2.00815,2.00822,2.00786,2.00822,2004445.0
2008-04-04 16:58:00,2.00852,2.00893,2.00852,2.00893,3280911.0
2008-04-04 16:59:00,2.00895,2.01065,2.00895,2.01065,3465647.0
2008-04-04 17:00:00,2.0108,2.0108,2.01044,2.01053,10919019.0
2008-04-04 17:01:00,2.01037,2.01037,2.00999,2.00999,1486951.0
2008-04-04 17:02:00,2.00981,2.00981,2.00928,2.00928,7338639.0
2008-04-04 17:03:00,2.00913,2.0093,2.00913,2.0093,3426726.0
2008-04-04 17:04:00,2.00948,2.00957,2.00922,2.00949,3553536.0
2008-04-04 17:05:00,2.00955,2.01048,2.00949,2.01031,20645061.0
2008-04-04 17:06:00,2.0104,2.01116,2.0104,2.01116,12193812.0
2008-04-04 17:07:00,2.01131,2.01214,2.01131,2.01196,8632164.0
2008-04-04 17:08:00,2.01192,2.01192,2.01134,2.01134,3031953.0
2008-04-04 17:09:00,2.01128,2.01128,2.01093,2.01093,2170630.0
2008-04-04 17:10:00,2.01093,2.01093,2.0106,2.01066,2527771.0
2008-04-04 17:11:00,2.01068,2.01089,2.01049,2.01089,1260199.0
2008-04-04 17:12:00,2.01096,2.01125,2.01096,2.01111,5053143.0
2008-04-04 17:13:00,2.01099,2.01139,2.01099,2.01129,5218943.0
2008-04-04 17:14:00,2.01161,2.01186,2.01161,2.01182,18639646.0
2008-04-04 17:15:00,2.01186,2.01207,2.01186,2.01206,8850970.0
2008-04-04 17:16:00,2.01203,2.01259,2.01203,2.01259,2832521.0
2008-04-04 17:17:00,2.01263,2.01271,2.01262,2.01271,4107081.0
2008-04-04 17:18:00,2.01261,2.01261,2.01228,2.01245,5822306.0
2008-04-04 17:19:00,2.0124,2.01244,2.01212,2.01212,5725919.0
2008-04-04 17:20:00,2.01214,2.01219,2.01206,2.01219,821014.0
2008-04-04 17:21:00,2.01214,2.0122,2.0119,2.0122,5015813.0
2008-04-04 17:22:00,2.0122,2.0122,2.01202,2.01202,10542168.0
2008-04-04 17:23:00,2.01194,2.01195,2.01176,2.01176,7375294.0
2008-04-04 17:24:00,2.01156,2.01156,2.0109,2.01116,3866399.0
2008-04-04 17:25:00,2.01102,2.01102,2.01038,2.01057,2108317.0
2008-04-04 17:26:00,2.01057,2.01063,2.01052,2.01063,2333925.0
2008-04-04 17:27:00,2.01057,2.01057,2.01027,2.01027,2793036.0
2008-04-04 17:28:00,2.01016,2.01016,2.00989,2.0101,12773707.0
2008-04-04 17:29:00,2.01007,2.01046,2.01007,2.01046,14038074.0
2008-04-04 17:30:00,2.01058,2.01109,2.01058,2.01109,5942645.0
2008-04-04 17:31:00,2.01134,2.01162,2.01134,2.01162,3106811.0
2008-04-04 17:32:00,2.01166,2.012,2.0116,2.012,28130390.0
2008-04-04 17:33:00,2.01201,2.01241,2.012,2.01237,4029085.0
2008-04-04 17:34:00,2.01236,2.01257,2.01225,2.01257,1999704.0
2008-04-04 17:35:00,2.0126,2.01276,2.0126,2.01276,8459441.0
2008-04-04 17:36:00,2.01273,2.01275,2.01254,2.01259,11673748.0
2008-04-04 17:37:00,2.01232,2.01233,2.01204,2.01204,1470841.0
2008-04-04 17:38:00,2.01213,2.01213,2.01191,2.01209,9848686.0
2008-04-04 17:39:00,2.01226,2.01259,2.01226,2.01259,1971888.0
2008-04-04 17:40:00,2.01259,2.01262,2.01236,2.01255,7545945.0
2008-04-04 17:41:00,2.01253,2.01253,2.01238,2.01244,12531177.0
2008-04-04 17:42:00,2.01233,2.01233,2.01209,2.01209,12898573.0
2008-04-04 17:43:00,2.01197,2.01197,2.01137,2.01137,17948212.0
2008-04-04 17:44:00,2.01134,2.01156,2.01134,2.01145,7873761.0
2008-04-04 17:45:00,2.01128,2.01133,2.01105,2.01133,6569353.0
2008-04-04 17:46:00,2.01118,2.01118,2.01096,2.01096,2840431.0
2008-04-04 17:47:00,2.01101,2.01101,2.01047,2.01047,17207525.0
2008-04-04 17:48:00,2.01038,2.01078,2.00908,2.01078,8208884.0
2008-04-04 17:49:00,2.01071,2.01071,2.01017,2.01036,5404894.0
2008-04-04 17:50:00,2.01043,2.01117,2.0104,2.01117,1817456.0
2008-04-04 17:51:00,2.01124,2.01136,2.01116,2.0113,8113125.0
2008-04-04 17:52:00,2.01157,2.01201,2.01157,2.01183,13028802.0
2008-04-04 17:53:00,2.01176,2.01176,2.01139,2.01139,2466143.0
2008-04-04 17:54:00,2.01124,2.01124,2.01059,2.01059,6358295.0
2008-04-04 17:55:00,2.01061,2.01095,2.01059,2.01095,16487653.0
2008-04-04 17:56:00,2.01099,2.01142,2.01099,2.0111,2648249.0
2008-04-04 17:57:00,2.01123,2.01146,2.01123,2.01136,9327534.0
2008-04-04 17:58:00,2.01107,2.01142,2.01105,2.01142,4004656.0
2008-04-04 17:59:00,2.01158,2.01173,2.01151,2.01173,6554106.0
2008-04-04 18:00:00,2.01187,2.01188,2.01163,2.01164,7773589.0
2008-04-04 18:01:00,2.01142,2.01142,2.01069,2.01069,3222291.0
2008-04-04 18:02:00,2.01085,2.01102,2.01085,2.01094,6401826.0
2008-04-04 18:03:00,2.0111,2.0111,2.01094,2.01106,9965455.0
2008-04-04 18:04:00,2.0111,2.0111,2.01088,2.01094,8079517.0
2008-04-04 18:05:00,2.01097,2.01104,2.01081,2.01104,11789554.0
2008-04-04 18:06:00,2.01118,2.01123,2.01107,2.01122,9750827.0
2008-04-04 18:07:00,2.01114,2.01152,2.01105,2.01122,6575679.0
2008-04-04 18:08:00,2.01114,2.01114,2.01083,2.01083,7106044.0
2008-04-04 18:09:00,2.01069,2.01076,2.01069,2.01069,5525801.0
2008-04-04 18:10:00,2.01075,2.01075,2.01034,2.01034,2536131.0
2008-04-04 18:11:00,2.01068,2.0107,2.00997,2.00997,17639491.0
2008-04-04 18:12:00,2.00992,2.00992,2.00971,2.00971,16826407.0
2008-04-04 18:13:00,2.00972,2.00972,2.00951,2.00951,1825969.0
2008-04-04 18:14:00,2.00947,2.00967,2.00925,2.00967,5379694.0
2008-04-04 18:15:00,2.00966,2.01021,2.00944,2.01021,8965804.0
2008-04-04 18:16:00,2.01036,2.01055,2.01033,2.01036,11842423.0
2008-04-04 18:17:00,2.01007,2.01007,2.00952,2.00952,1820848.0
2008-04-04 18:18:00,2.00927,2.00927,2.00892,2.00903,6625581.0
2008-04-04 18:19:00,2.00906,2.00924,2.00899,2.00899,2377977.0
2008-04-04 18:20:00,2.00888,2.00902,2.00875,2.00902,4595826.0
2008-04-04 18:21:00,2.00924,2.0095,2.00924,2.0095,3082866.0
2008-04-04 18:22:00,2.00967,2.00988,2.00967,2.0097,6099254.0
2008-04-04 18:23:00,2.00981,2.01004,2.00973,2.01004,24672742.0
2008-04-04 18:24:00,2.00997,2.00997,2.00959,2.00959,5079059.0
2008-04-04 18:25:00,2.00947,2.00962,2.00935,2.00962,1160227.0
2008-04-04 18:26:00,2.00961,2.00961,2.0094,2.00946,604589.0
2008-04-04 18:27:00,2.00933,2.00936,2.00924,2.00931,9916556.0
2008-04-04 18:28:00,2.00936,2.00952,2.00936,2.00941,5013301.0
2008-04-04 18:29:00,2.00954,2.01005,2.00954,2.01005,2743364.0
2008-04-04 18:30:00,2.01005,2.01019,2.01005,2.01006,7346038.0
2008-04-04 18:31:00,2.00997,2.00997,2.00804,2.00933,2201199.0
2008-04-04 18:32:00,2.00931,2.00963,2.00921,2.00963,3513310.0
2008-04-04 18:33:00,2.00972,2.00987,2.00961,2.00987,1911204.0
2008-04-04 18:34:00,2.01012,2.01099,2.01012,2.01079,5986351.0
2008-04-04 18:35:00,2.01086,2.01123,2.01086,2.01106,9831970.0
2008-04-04 18:36:00,2.01108,2.01126,2.01101,2.01101,9338089.0
2008-04-04 18:37:00,2.01116,2.01116,2.01072,2.01072,3220652.0
2008-04-04 18:38:00,2.01068,2.01087,2.01068,2.01087,3048192.0
2008-04-04 18:39:00,2.01092,2.01122,2.01091,2.01122,8348010.0
2008-04-04 18:40:00,2.01131,2.01139,2.01122,2.01135,2017600.0
2008-04-04 18:41:00,2.01133,2.01137,2.01083,2.01131,48550342.0
2008-04-04 18:42:00,2.0112,2.0112,2.01096,2.01119,3878843.0
2008-04-04 18:43:00,2.01125,2.01135,2.01114,2.01135,5086642.0
2008-04-04 18:44:00,2.01141,2.01167,2.01137,2.01166,6811483.0
2008-04-04 18:45:00,2.0117,2.0117,2.01117,2.01117,9534951.0
2008-04-04 18:46:00,2.01112,2.01121,2.01103,2.01119,5820090.0
2008-04-04 18:47:00,2.01118,2.01118,2.01101,2.01106,2248684.0
2008-04-04 18:48:00,2.01098,2.01116,2.01098,2.01098,5928145.0
2008-04-04 18:49:00,2.01118,2.01144,2.01114,2.01144,11283125.0
2008-04-04 18:50:00,2.01152,2.01185,2.01152,2.01185,7827263.0
2008-04-04 18:51:00,2.01176,2.01176,2.01104,2.01113,6480759.0
2008-04-04 18:52:00,2.01104,2.01104,2.01077,2.01077,4091372.0
2008-04-04 18:53:00,2.01069,2.01072,2.01033,2.01052,1477685.0
2008-04-04 18:54:00,2.01061,2.01084,2.01061,2.01084,7045456.0
2008-04-04 18:55:00,2.01105,2.01148,2.01105,2.01148,3786807.0
2008-04-04 18:56:00,2.01152,2.01152,2.0111,2.0111,2458126.0
2008-04-04 18:57:00,2.01114,2.01129,2.01094,2.01094,6791358.0
2008-04-04 18:58:00,2.01081,2.01086,2.01065,2.01068,7343824.0
2008-04-04 18:59:00,2.0104,2.01041,2.01002,2.01002,8786546.0
2008-04-04 19:00:00,2.01002,2.01024,2.00999,2.01024,4814578.0
2008-04-04 19:01:00,2.01019,2.01019,2.00966,2.00966,6970440.0
2008-04-04 19:02:00,2.00957,2.01014,2.00954,2.0098,18504525.0
2008-04-04 19:03:00,2.00989,2.01019,2.00989,2.01018,5305793.0
2008-04-04 19:04:00,2.01019,2.01029,2.00877,2.01001,14413296.0
2008-04-04 19:05:00,2.00984,2.00984,2.00963,2.00983,4131568.0
2008-04-04 19:06:00,2.00986,2.00986,2.00953,2.00953,6229472.0
2008-04-04 19:07:00,2.00958,2.00969,2.00958,2.00969,10196643.0
2008-04-04 19:08:00,2.00968,2.00985,2.00968,2.00983,7429235.0
2008-04-04 19:09:00,2.00972,2.00982,2.00969,2.00982,24445386.0
2008-04-04 19:10:00,2.00977,2.00985,2.00967,2.00967,8919062.0
2008-04-04 19:11:00,2.00974,2.0098,2.00973,2.00978,3106372.0
2008-04-04 19:12:00,2.00986,2.01014,2.00986,2.01014,2902407.0
2008-04-04 19:13:00,2.0101,2.0101,2.01003,2.01004,27006462.0
2008-04-04 19:14:00,2.01008,2.01017,2.01006,2.01006,5457138.0
2008-04-04 19:15:00,2.01011,2.01038,2.01011,2.01015,5633584.0
2008-04-04 19:16:00,2.01037,2.01037,2.01014,2.01014,2682966.0
2008-04-04 19:17:00,2.0101,2.01031,2.0101,2.01018,9141004.0
2008-04-04 19:18:00,2.01027,2.01035,2.01017,2.01035,3512317.0
2008-04-04 19:19:00,2.01043,2.0105,2.0103,2.01047,6954633.0
2008-04-04 19:20:00,2.01049,2.01075,2.01038,2.01075,10118168.0
2008-04-04 19:21:00,2.01079,2.01105,2.01072,2.01105,4543492.0
2008-04-04 19:22:00,2.01096,2.01096,2.01005,2.01005,7122474.0
2008-04-04 19:23:00,2.00991,2.00991,2.00961,2.00961,3307679.0
2008-04-04 19:24:00,2.00943,2.00947,2.00897,2.00927,28168861.0
2008-04-04 19:25:00,2.00928,2.00928,2.00906,2.00906,4962745.0
2008-04-04 19:26:00,2.00897,2.00905,2.00885,2.00885,3322285.0
2008-04-04 19:27:00,2.00881,2.00883,2.00866,2.00869,2033146.0
2008-04-04 19:28:00,2.00849,2.0085,2.0083,2.0085,3572288.0
2008-04-04 19:29:00,2.00854,2.00875,2.00854,2.00864,8490139.0
2008-04-04 19:30:00,2.00869,2.0087,2.00855,2.0087,19868419.0
2008-04-04 19:31:00,2.00866,2.00869,2.0086,2.00869,4446574.0
2008-04-04 19:32:00,2.0087,2.0087,2.00848,2.0086,15574949.0
2008-04-04 19:33:00,2.00841,2.00841,2.00816,2.00816,8481984.0
2008-04-04 19:34:00,2.00817,2.00836,2.00783,2.00836,17968387.0
2008-04-04 19:35:00,2.00853,2.00888,2.00853,2.00888,3957924.0
2008-04-04 19:36:00,2.00892,2.00892,2.00818,2.0088,4363464.0
2008-04-04 19:37:00,2.0088,2.00889,2.00869,2.00871,1423618.0
2008-04-04 19:38:00,2.00879,2.00881,2.00859,2.00859,9778564.0
2008-04-04 19:39:00,2.00868,2.00868,2.00834,2.00834,35309083.0
2008-04-04 19:40:00,2.00832,2.00832,2.00823,2.0083,1935626.0
2008-04-04 19:41:00,2.00827,2.00835,2.00822,2.00822,2083449.0
2008-04-04 19:42:00,2.00822,2.00846,2.00807,2.00846,1517189.0
2008-04-04 19:43:00,2.00846,2.00846,2.00804,2.00811,6046585.0
2008-04-04 19:44:00,2.00807,2.00807,2.00759,2.00759,21031049.0
2008-04-04 19:45:00,2.00755,2.00758,2.00747,2.00751,10463892.0
2008-04-04 19:46:00,2.00756,2.00757,2.0075,2.00756,4527556.0
2008-04-04 19:47:00,2.00748,2.00767,2.00727,2.00749,8095548.0
2008-04-04 19:48:00,2.00756,2.0078,2.00756,2.00765,6705801.0
2008-04-04 19:49:00,2.00757,2.00757,2.00735,2.00744,10021449.0
2008-04-04 19:50:00,2.00759,2.00767,2.00751,2.00767,1506240.0
2008-04-04 19:51:00,2.00772,2.00772,2.00757,2.00764,18165840.0
2008-04-04 19:52:00,2.00774,2.00794,2.00726,2.00794,5878581.0
2008-04-04 19:53:00,2.00797,2.008,2.00792,2.008,5830411.0
2008-04-04 19:54:00,2.00813,2.00822,2.00799,2.00821,8006273.0
2008-04-04 19:55:00,2.00815,2.00815,2.00785,2.00785,2383377.0
2008-04-04 19:56:00,2.00773,2.008,2.00773,2.008,11730313.0
2008-04-04 19:57:00,2.00805,2.0082,2.00805,2.00805,5796369.0
2008-04-04 19:58:00,2.00803,2.00813,2.00789,2.00789,13410226.0
2008-04-04 19:59:00,2.00787,2.00796,2.00784,2.00784,2583794.0
2008-04-04 20:00:00,2.0079,2.00818,2.0079,2.00801,5242540.0
2008-04-04 20:01:00,2.00819,2.00832,2.00817,2.00817,13108866.0
2008-04-04 20:02:00,2.0083,2.0084,2.00829,2.0084,2596759.0
2008-04-04 20:03:00,2.00846,2.0085,2.00834,2.00838,24277003.0
2008-04-04 20:04:00,2.00829,2.00829,2.00805,2.00812,9044912.0
2008-04-04 20:05:00,2.00816,2.00819,2.00804,2.00808,9143895.0
2008-04-04 20:06:00,2.00796,2.00796,2.00774,2.00776,10140136.0
2008-04-04 20:07:00,2.00768,2.00778,2.00743,2.0076,4377292.0
2008-04-04 20:08:00,2.00774,2.00811,2.00774,2.00811,1438987.0
2008-04-04 20:09:00,2.00811,2.00844,2.008,2.00844,29000218.0
2008-04-04 20:10:00,2.0086,2.00866,2.00834,2.00834,5585918.0
2008-04-04 20:11:00,2.00831,2.00847,2.00827,2.00847,6269129.0
2008-04-04 20:12:00,2.00845,2.00868,2.00845,2.0086,3382707.0
2008-04-04 20:13:00,2.00864,2.00885,2.00864,2.00885,3156071.0
2008-04-04 20:14:00,2.00896,2.0091,2.00896,2.00901,2598258.0
2008-04-04 20:15:00,2.00909,2.00911,2.00894,2.00898,2720812.0
2008-04-04 20:16:00,2.00895,2.009,2.00877,2.00886,13557540.0
2008-04-04 20:17:00,2.00873,2.00873,2.00828,2.00828,9277398.0
2008-04-04 20:18:00,2.00827,2.00827,2.00791,2.00793,12320034.0
2008-04-04 20:19:00,2.00808,2.00854,2.00808,2.00854,11284482.0
2008-04-04 20:20:00,2.00877,2.00914,2.00877,2.00914,1562028.0
2008-04-04 20:21:00,2.00916,2.00919,2.00905,2.00919,2803147.0
2008-04-04 20:22:00,2.00914,2.00927,2.00907,2.00927,8048312.0
2008-04-04 20:23:00,2.00919,2.00919,2.00861,2.00899,7401676.0
2008-04-04 20:24:00,2.00906,2.00924,2.00902,2.00902,10355421.0
2008-04-04 20:25:00,2.00882,2.00882,2.0084,2.0084,4407856.0
2008-04-04 20:26:00,2.00832,2.00833,2.00822,2.00828,2397209.0
2008-04-04 20:27:00,2.00828,2.0085,2.00828,2.00848,5410911.0
2008-04-04 20:28:00,2.00846,2.00846,2.00832,2.00835,3314454.0
2008-04-04 20:29:00,2.0084,2.00892,2.0084,2.0086,12156233.0
2008-04-04 20:30:00,2.00851,2.00858,2.00823,2.00823,5841618.0
2008-04-04 20:31:00,2.00815,2.00815,2.00787,2.0081,949664.0
2008-04-04 20:32:00,2.00822,2.00844,2.00817,2.00842,18949338.0
2008-04-04 20:33:00,2.0085,2.00886,2.00843,2.00858,4810967.0
2008-04-04 20:34:00,2.00862,2.00862,2.00845,2.00852,8145948.0
2008-04-04 20:35:00,2.00849,2.00859,2.00841,2.00841,18708434.0
2008-04-04 20:36:00,2.00844,2.00854,2.00826,2.00826,2087967.0
2008-04-04 20:37:00,2.00813,2.00839,2.00809,2.00839,10584580.0
2008-04-04 20:38:00,2.00827,2.00827,2.00786,2.00821,8657255.0
2008-04-04 20:39:00,2.00828,2.00828,2.00779,2.00779,16088303.0
2008-04-04 20:40:00,2.00775,2.00775,2.0075,2.00759,13841396.0
2008-04-04 20:41:00,2.00757,2.00765,2.00742,2.00765,16339484.0
2008-04-04 20:42:00,2.0076,2.00775,2.00756,2.00775,10823812.0
2008-04-04 20:43:00,2.00785,2.00798,2.00781,2.00795,4341684.0
2008-04-04 20:44:00,2.00788,2.00789,2.00764,2.00764,1482117.0
2008-04-04 20:45:00,2.00754,2.00782,2.00737,2.00782,4295016.0
2008-04-04 20:46:00,2.00784,2.00784,2.00728,2.00756,5533440.0
2008-04-04 20:47:00,2.00761,2.00763,2.0074,2.0074,18063223.0
2008-04-04 20:48:00,2.00722,2.00722,2.00693,2.00698,308410.0
2008-04-04 20:49:00,2.00702,2.00708,2.00661,2.00708,7276170.0
2008-04-04 20:50:00,2.00711,2.00718,2.0071,2.00714,5807217.0
2008-04-04 20:51:00,2.00712,2.00712,2.00697,2.0071,4454921.0
2008-04-04 20:52:00,2.00714,2.00732,2.00714,2.00732,31205993.0
2008-04-04 20:53:00,2.00741,2.00812,2.00741,2.00812,7501150.0
2008-04-04 20:54:00,2.00815,2.00818,2.00802,2.00816,4195706.0
2008-04-04 20:55:00,2.00812,2.00843,2.00806,2.00843,27994052.0
2008-04-04 20:56:00,2.00846,2.00867,2.0083,2.00836,5330042.0
2008-04-04 20:57:00,2.0086,2.00867,2.00852,2.00852,6458042.0
2008-04-04 20:58:00,2.00851,2.00859,2.0085,2.00858,2877540.0
2008-04-04 20:59:00,2.0085,2.0085,2.00775,2.00818,13398165.0
2008-04-04 21:00:00,2.00805,2.00805,2.00762,2.00762,11768048.0
2008-04-04 21:01:00,2.00746,2.00754,2.00601,2.00754,7828759.0
2008-04-04 21:02:00,2.00761,2.00786,2.00761,2.00786,2737166.0
2008-04-04 21:03:00,2.00788,2.00793,2.00774,2.00774,2096789.0
2008-04-04 21:04:00,2.00772,2.00787,2.00772,2.00787,2550886.0
2008-04-04 21:05:00,2.00787,2.00801,2.00787,2.00799,3803948.0
2008-04-04 21:06:00,2.00802,2.00802,2.00782,2.00782,7906662.0
2008-04-04 21:07:00,2.00777,2.00783,2.0077,2.00782,7570340.0
2008-04-04 21:08:00,2.00788,2.00788,2.00768,2.00777,5513224.0
2008-04-04 21:09:00,2.00771,2.00772,2.00764,2.00769,3774553.0
2008-04-04 21:10:00,2.00772,2.00782,2.00767,2.00782,8085164.0
2008-04-04 21:11:00,2.00795,2.00882,2.00789,2.00873,2683139.0
2008-04-04 21:12:00,2.00852,2.0087,2.0084,2.00864,18933520.0
2008-04-04 21:13:00,2.00881,2.00905,2.00881,2.00898,13514651.0
2008-04-04 21:14:00,2.00906,2.00912,2.0089,2.00912,15354773.0
2008-04-04 21:15:00,2.00923,2.00938,2.00917,2.00925,3612472.0
2008-04-04 21:16:00,2.00923,2.00923,2.00909,2.00918,3775954.0
2008-04-04 21:17:00,2.00918,2.00925,2.00914,2.00923,4791171.0
2008-04-04 21:18:00,2.00917,2.00917,2.00897,2.00916,12359096.0
2008-04-04 21:19:00,2.00922,2.00927,2.00903,2.00903,26357981.0
2008-04-04 21:20:00,2.00899,2.00924,2.00888,2.00924,3359769.0
2008-04-04 21:21:00,2.00924,2.00935,2.00913,2.00913,7075796.0
2008-04-04 21:22:00,2.00904,2.00904,2.00877,2.00877,14395763.0
2008-04-04 21:23:00,2.00899,2.00899,2.00884,2.00899,11490124.0
2008-04-04 21:24:00,2.00908,2.00934,2.00906,2.00934,8470299.0
2008-04-04 21:25:00,2.00944,2.00999,2.00944,2.00973,23068483.0
2008-04-04 21:26:00,2.00983,2.01051,2.00983,2.01039,13012622.0
2008-04-04 21:27:00,2.01026,2.01026,2.00997,2.00997,3186983.0
2008-04-04 21:28:00,2.00994,2.00994,2.0096,2.00976,5663872.0
2008-04-04 21:29:00,2.0098,2.00993,2.0098,2.00983,12819401.0
2008-04-04 21:30:00,2.0098,2.00986,2.00938,2.00938,10914045.0
2008-04-04 21:31:00,2.0097,2.00984,2.00962,2.00984,1707854.0
2008-04-04 21:32:00,2.00974,2.00998,2.00974,2.00998,14395098.0
2008-04-04 21:33:00,2.01012,2.01032,2.01012,2.01029,2326205.0
2008-04-04 21:34:00,2.01032,2.01041,2.01032,2.01032,6287909.0
2008-04-04 21:35:00,2.01026,2.01026,2.01016,2.01022,3952172.0
2008-04-04 21:36:00,2.01011,2.01012,2.00997,2.00997,3395388.0
2008-04-04 21:37:00,2.01001,2.01009,2.00991,2.00995,7325182.0
2008-04-04 21:38:00,2.00993,2.01022,2.00993,2.01022,3403352.0
2008-04-04 21:39:00,2.01036,2.01063,2.01014,2.01052,14813352.0
2008-04-04 21:40:00,2.01067,2.01103,2.01067,2.01103,3461960.0
2008-04-04 21:41:00,2.01096,2.01109,2.01084,2.01084,8663886.0
2008-04-04 21:42:00,2.01061,2.01072,2.01057,2.01071,914019.0
2008-04-04 21:43:00,2.01055,2.01064,2.01043,2.01064,5667280.0
2008-04-04 21:44:00,2.01036,2.01073,2.01036,2.01056,7395218.0
2008-04-04 21:45:00,2.01061,2.01071,2.01061,2.01064,4801056.0
2008-04-04 21:46:00,2.01062,2.01068,2.01052,2.01057,10937945.0
2008-04-04 21:47:00,2.01066,2.01118,2.01066,2.01118,5703615.0
2008-04-04 21:48:00,2.01103,2.01109,2.0108,2.0108,4398551.0
2008-04-04 21:49:00,2.01078,2.0109,2.01065,2.01065,10118554.0
2008-04-04 21:50:00,2.01039,2.01039,2.01012,2.01024,4243806.0
2008-04-04 21:51:00,2.01038,2.01073,2.01038,2.01073,7452248.0
2008-04-04 21:52:00,2.01068,2.0107,2.01047,2.0107,5821829.0
2008-04-04 21:53:00,2.0106,2.01078,2.01055,2.01062,3156701.0
2008-04-04 21:54:00,2.01062,2.01084,2.01058,2.01084,3299455.0
2008-04-04 21:55:00,2.01086,2.01086,2.01056,2.01056,942123.0
2008-04-04 21:56:00,2.01036,2.01036,2.01002,2.01008,7722345.0
2008-04-04 21:57:00,2.01008,2.01062,2.01008,2.01062,6309969.0
2008-04-04 21:58:00,2.01079,2.01108,2.01079,2.01092,6057208.0
2008-04-04 21:59:00,2.01092,2.0111,2.01091,2.0111,3351768.0
2008-04-04 22:00:00,2.01103,2.01114,2.01098,2.01098,21752979.0
2008-04-04 22:01:00,2.01094,2.01105,2.01088,2.01088,6696088.0
2008-04-04 22:02:00,2.01068,2.01068,2.01026,2.01026,5833242.0
2008-04-04 22:03:00,2.01014,2.01014,2.00973,2.00979,4659893.0
2008-04-04 22:04:00,2.00977,2.01028,2.00977,2.01028,4498684.0
2008-04-04 22:05:00,2.01035,2.01044,2.01007,2.01044,10121323.0
2008-04-04 22:06:00,2.01059,2.01068,2.01043,2.01043,18696329.0
2008-04-04 22:07:00,2.01043,2.01053,2.01028,2.01028,7392494.0
2008-04-04 22:08:00,2.00989,2.00989,2.00919,2.00919,9132687.0
2008-04-04 22:09:00,2.0091,2.00958,2.0091,2.00958,6382030.0
2008-04-04 22:10:00,2.00972,2.00987,2.00971,2.00987,4276621.0
2008-04-04 22:11:00,2.00988,2.00988,2.00968,2.0097,16434917.0
2008-04-04 22:12:00,2.00974,2.00989,2.00974,2.00989,4230439.0
2008-04-04 22:13:00,2.0099,2.01001,2.00985,2.00994,15438537.0
2008-04-04 22:14:00,2.01021,2.01026,2.00998,2.00998,4030409.0
2008-04-04 22:15:00,2.00994,2.01021,2.00994,2.01021,3814420.0
2008-04-04 22:16:00,2.01003,2.01003,2.00982,2.00987,10765405.0
2008-04-04 22:17:00,2.00983,2.01008,2.00983,2.01008,6447799.0
2008-04-04 22:18:00,2.01008,2.01029,2.01008,2.01029,5776305.0
2008-04-04 22:19:00,2.01031,2.01036,2.01019,2.01019,1382883.0
2008-04-04 22:20:00,2.01009,2.01039,2.00982,2.00996,6397656.0
2008-04-04 22:21:00,2.00999,2.01029,2.00999,2.01029,4890856.0
2008-04-04 22:22:00,2.01036,2.0113,2.01036,2.0113,34520478.0
2008-04-04 22:23:00,2.01151,2.01164,2.01146,2.01164,5737493.0
2008-04-04 22:24:00,2.01168,2.01225,2.01168,2.01225,5638682.0
2008-04-04 22:25:00,2.01231,2.01254,2.01231,2.01244,12052001.0
2008-04-04 22:26:00,2.01223,2.0125,2.01198,2.0125,6934793.0
2008-04-04 22:27:00,2.01258,2.01258,2.01217,2.01217,12608850.0
2008-04-04 22:28:00,2.01206,2.01214,2.01184,2.01184,7203388.0
2008-04-04 22:29:00,2.01166,2.01166,2.01134,2.01149,10888423.0
2008-04-04 22:30:00,2.01118,2.01119,2.01075,2.01075,2723114.0
2008-04-04 22:31:00,2.01077,2.01077,2.01016,2.01037,6181095.0
2008-04-04 22:32:00,2.01045,2.01045,2.01023,2.01029,2289701.0
2008-04-04 22:33:00,2.01033,2.01055,2.0103,2.01055,8613739.0
2008-04-04 22:34:00,2.01058,2.01059,2.00996,2.00996,25338927.0
2008-04-04 22:35:00,2.01044,2.01065,2.01038,2.01065,1625421.0
2008-04-04 22:36:00,2.01062,2.01062,2.01045,2.01045,5639087.0
2008-04-04 22:37:00,2.01044,2.01063,2.01044,2.01063,1750637.0
2008-04-04 22:38:00,2.0106,2.0106,2.01055,2.01056,10114801.0
2008-04-04 22:39:00,2.01029,2.01057,2.01,2.01,2664448.0
2008-04-04 22:40:00,2.00984,2.01002,2.0098,2.00994,3941226.0
2008-04-04 22:41:00,2.00996,2.00996,2.00944,2.00944,10831701.0
2008-04-04 22:42:00,2.00918,2.00923,2.00885,2.00885,19859613.0
2008-04-04 22:43:00,2.00862,2.00868,2.00844,2.00858,7398763.0
2008-04-04 22:44:00,2.00852,2.00852,2.00814,2.00814,3959196.0
2008-04-04 22:45:00,2.00807,2.00846,2.00807,2.00846,3379427.0
2008-04-04 22:46:00,2.00858,2.00898,2.00858,2.00898,36797726.0
2008-04-04 22:47:00,2.00902,2.00902,2.00859,2.0089,4888959.0
2008-04-04 22:48:00,2.00879,2.00904,2.00879,2.00904,3322279.0
2008-04-04 22:49:00,2.00901,2.00942,2.00884,2.00942,5778151.0
2008-04-04 22:50:00,2.00947,2.00948,2.00929,2.00934,6519252.0
2008-04-04 22:51:00,2.00942,2.00942,2.00928,2.00928,5715219.0
2008-04-04 22:52:00,2.00928,2.00928,2.00904,2.00927,3657786.0
2008-04-04 22:53:00,2.00942,2.00968,2.00942,2.00968,1720518.0
2008-04-04 22:54:00,2.00963,2.00973,2.00957,2.00966,7844210.0
2008-04-04 22:55:00,2.00964,2.0097,2.00949,2.00949,13830980.0
2008-04-04 22:56:00,2.00951,2.00951,2.00891,2.00891,7875529.0
2008-04-04 22:57:00,2.00936,2.00959,2.00909,2.00943,19027738.0
2008-04-04 22:58:00,2.00957,2.01,2.00957,2.01,9793193.0
2008-04-04 22:59:00,2.0101,2.01043,2.01005,2.0102,10066328.0
2008-04-06 23:00:00,2.0128,2.0128,2.0123,2.0123,6163140.0
2008-04-06 23:01:00,2.0122,2.01228,2.01208,2.01228,3920127.0
2008-04-06 23:02:00,2.01241,2.0125,2.01241,2.01242,9740242.0
2008-04-06 23:04:00,2.01268,2.0127,2.01265,2.01267,8164495.0
2008-04-06 23:05:00,2.01253,2.01258,2.01197,2.01204,4322074.0
2008-04-06 23:06:00,2.01223,2.01223,2.01208,2.01221,5449619.0
2008-04-06 23:08:00,2.01232,2.01239,2.01177,2.01177,6008571.0
2008-04-06 23:09:00,2.01174,2.01175,2.01153,2.01175,23776590.0
2008-04-06 23:10:00,2.0119,2.0119,2.01169,2.01176,1149379.0
2008-04-06 23:11:00,2.01177,2.01207,2.01177,2.01194,8367347.0
2008-04-06 23:12:00,2.01205,2.01227,2.01205,2.01227,2695508.0
2008-04-06 23:14:00,2.01222,2.01222,2.0117,2.01185,6454070.0
2008-04-06 23:15:00,2.01181,2.01189,2.0118,2.0118,8499727.0
2008-04-06 23:16:00,2.01185,2.01218,2.01185,2.01218,13335827.0
2008-04-06 23:18:00,2.01207,2.01207,2.01178,2.01184,7987114.0
2008-04-06 23:19:00,2.01186,2.01186,2.01127,2.01129,6381808.0
2008-04-06 23:20:00,2.01118,2.01118,2.01058,2.01058,1516891.0
2008-04-06 23:21:00,2.01073,2.01104,2.01071,2.01104,2221823.0
2008-04-06 23:22:00,2.01098,2.01098,2.01081,2.01095,4541811.0
2008-04-06 23:24:00,2.01076,2.01106,2.01068,2.01068,2774572.0
2008-04-06 23:25:00,2.01076,2.01082,2.01068,2.01069,6921551.0
2008-04-06 23:26:00,2.01075,2.01117,2.01075,2.01117,5558118.0
2008-04-06 23:27:00,2.01105,2.01105,2.01021,2.01021,8804562.0
2008-04-06 23:28:00,2.01023,2.01056,2.01022,2.01056,9693293.0
2008-04-06 23:29:00,2.0106,2.01062,2.01024,2.01051,16352596.0
2008-04-06 23:30:00,2.01047,2.01047,2.01036,2.01043,6335910.0
2008-04-06 23:31:00,2.01045,2.01077,2.01045,2.01077,2791891.0
2008-04-06 23:32:00,2.01084,2.01084,2.01052,2.01082,3974764.0
2008-04-06 23:33:00,2.011,2.01112,2.01097,2.0111,9820337.0
2008-04-06 23:34:00,2.01137,2.0115,2.01134,2.01149,5980231.0
2008-04-06 23:35:00,2.0114,2.0114,2.01118,2.01119,2389139.0
2008-04-06 23:36:00,2.01122,2.01143,2.01111,2.01138,5647122.0
2008-04-06 23:37:00,2.01143,2.01183,2.01143,2.01183,17758554.0
2008-04-06 23:38:00,2.01183,2.01186,2.01131,2.01131,15781498.0
2008-04-06 23:39:00,2.01079,2.01123,2.01079,2.01087,5445147.0
2008-04-06 23:40:00,2.01078,2.01078,2.01001,2.01001,12347823.0
2008-04-06 23:41:00,2.00985,2.01022,2.00985,2.01022,4652970.0
2008-04-06 23:42:00,2.01019,2.01048,2.00999,2.01048,6436818.0
2008-04-06 23:44:00,2.01043,2.01109,2.01043,2.01109,6104035.0
2008-04-06 23:45:00,2.01117,2.01117,2.01094,2.01097,3812873.0
2008-04-06 23:46:00,2.01114,2.01152,2.01114,2.01119,6264119.0
2008-04-06 23:47:00,2.01109,2.01112,2.01095,2.01112,10794332.0
2008-04-06 23:48:00,2.01112,2.01117,2.01085,2.01097,17263284.0
2008-04-06 23:49:00,2.01098,2.01098,2.01062,2.01069,3732647.0
2008-04-06 23:50:00,2.01074,2.01112,2.01074,2.01112,4750312.0
2008-04-06 23:52:00,2.01134,2.01147,2.01134,2.01143,22351056.0
2008-04-06 23:53:00,2.0114,2.0114,2.01074,2.01074,10717271.0
2008-04-06 23:54:00,2.01079,2.01083,2.01061,2.01061,7020536.0
2008-04-06 23:56:00,2.01051,2.01053,2.01035,2.01047,17074173.0
2008-04-06 23:57:00,2.01059,2.01077,2.01059,2.01077,6854054.0
2008-04-06 23:58:00,2.01072,2.01072,2.01042,2.01059,10265134.0
2008-04-06 23:59:00,2.01056,2.01056,2.0104,2.01046,12072061.0
2008-04-07 00:00:00,2.01049,2.01059,2.01045,2.01059,2148721.0
2008-04-07 00:01:00,2.01052,2.01056,2.01038,2.01055,11690362.0
2008-04-07 00:02:00,2.01055,2.01067,2.01046,2.01046,7731082.0
2008-04-07 00:03:00,2.01049,2.01061,2.01027,2.01061,2131718.0
2008-04-07 00:04:00,2.01063,2.01074,2.01063,2.01073,3677478.0
2008-04-07 00:05:00,2.01075,2.01121,2.01075,2.01121,9521898.0
2008-04-07 00:06:00,2.01125,2.01135,2.01112,2.01121,6102669.0
2008-04-07 00:07:00,2.01123,2.01175,2.01123,2.01157,2687826.0
2008-04-07 00:08:00,2.01143,2.01143,2.01121,2.01143,15500405.0
2008-04-07 00:09:00,2.01134,2.01192,2.01134,2.01192,3952742.0
2008-04-07 00:10:00,2.01195,2.01212,2.01195,2.01199,6153801.0
2008-04-07 00:11:00,2.01203,2.01226,2.01203,2.01226,29845988.0
2008-04-07 00:12:00,2.01224,2.01238,2.0122,2.01238,1855232.0
2008-04-07 00:13:00,2.01243,2.01264,2.01243,2.01264,5258475.0
2008-04-07 00:14:00,2.01282,2.01282,2.01217,2.01245,26641705.0
2008-04-07 00:16:00,2.01256,2.01263,2.01225,2.01225,9427921.0
2008-04-07 00:17:00,2.012,2.012,2.01163,2.01182,6746708.0
2008-04-07 00:18:00,2.01154,2.01197,2.01154,2.01178,10073077.0
2008-04-07 00:19:00,2.01172,2.01172,2.01151,2.01165,7538279.0
2008-04-07 00:20:00,2.01155,2.01155,2.01151,2.01151,1119360.0
2008-04-07 00:21:00,2.01122,2.01122,2.01078,2.0109,26627718.0
2008-04-07 00:22:00,2.01102,2.01149,2.01098,2.01149,3815591.0
2008-04-07 00:23:00,2.01153,2.01153,2.01116,2.01116,9219863.0
2008-04-07 00:24:00,2.01091,2.01091,2.01067,2.01077,13696607.0
2008-04-07 00:25:00,2.01077,2.01086,2.01064,2.01067,13553101.0
2008-04-07 00:26:00,2.01049,2.01051,2.01002,2.01032,14776746.0
2008-04-07 00:27:00,2.01029,2.01043,2.01019,2.01043,10367899.0
2008-04-07 00:28:00,2.01037,2.01148,2.01037,2.01148,14726500.0
2008-04-07 00:29:00,2.01142,2.01142,2.01116,2.01122,6685974.0
2008-04-07 00:30:00,2.01131,2.01131,2.01047,2.0105,18269927.0
2008-04-07 00:31:00,2.01073,2.01136,2.01073,2.01119,8013404.0
2008-04-07 00:32:00,2.01126,2.01126,2.01104,2.01115,5521641.0
2008-04-07 00:33:00,2.01101,2.01114,2.01076,2.01076,6828531.0
2008-04-07 00:34:00,2.01075,2.01075,2.01013,2.01013,10928833.0
2008-04-07 00:35:00,2.01009,2.01016,2.01,2.01001,4527210.0
2008-04-07 00:36:00,2.01009,2.01009,2.00969,2.00969,3674973.0
2008-04-07 00:37:00,2.00975,2.01001,2.00972,2.01001,13439952.0
2008-04-07 00:38:00,2.01001,2.01001,2.00976,2.00976,6665935.0
2008-04-07 00:39:00,2.00962,2.00973,2.0096,2.00962,2926229.0
2008-04-07 00:40:00,2.00953,2.00953,2.00922,2.00922,13205297.0
2008-04-07 00:41:00,2.00919,2.00933,2.00919,2.00926,7872283.0
2008-04-07 00:42:00,2.00917,2.00917,2.00892,2.00897,8531206.0
2008-04-07 00:43:00,2.00893,2.00893,2.00863,2.00877,9497314.0
2008-04-07 00:44:00,2.00888,2.00901,2.00888,2.009,3770315.0
2008-04-07 00:45:00,2.00894,2.00894,2.00863,2.00863,12144128.0
2008-04-07 00:46:00,2.00849,2.00878,2.00849,2.00878,5529957.0
2008-04-07 00:47:00,2.00886,2.00906,2.00872,2.00906,4995227.0
2008-04-07 00:48:00,2.009,2.009,2.00885,2.00897,6467570.0
2008-04-07 00:49:00,2.00892,2.00893,2.00877,2.00893,3886941.0
2008-04-07 00:50:00,2.00902,2.00919,2.00902,2.00915,4015843.0
2008-04-07 00:51:00,2.00907,2.00907,2.0084,2.0085,30893875.0
2008-04-07 00:52:00,2.00837,2.00864,2.00835,2.00835,5053295.0
2008-04-07 00:53:00,2.00836,2.00836,2.00829,2.00834,4828557.0
2008-04-07 00:54:00,2.00826,2.00826,2.00786,2.00786,2033795.0
2008-04-07 00:56:00,2.00789,2.00829,2.00785,2.00829,14050942.0
2008-04-07 00:57:00,2.00832,2.00832,2.00789,2.00789,2670185.0
2008-04-07 00:58:00,2.00818,2.00818,2.00776,2.00776,18107596.0
2008-04-07 00:59:00,2.00759,2.00761,2.00728,2.00741,17278345.0
2008-04-07 01:00:00,2.0075,2.00769,2.00702,2.00702,10792232.0
2008-04-07 01:01:00,2.00698,2.00698,2.00632,2.00632,6624917.0
2008-04-07 01:02:00,2.00621,2.00625,2.00608,2.0061,6893055.0
2008-04-07 01:03:00,2.00634,2.00676,2.00634,2.00676,5557946.0
2008-04-07 01:04:00,2.00686,2.00715,2.00672,2.00672,5323981.0
2008-04-07 01:05:00,2.00665,2.00665,2.00649,2.00664,9564716.0
2008-04-07 01:06:00,2.00669,2.00675,2.00665,2.00665,3221938.0
2008-04-07 01:08:00,2.00662,2.0068,2.00662,2.0068,6522802.0
2008-04-07 01:10:00,2.00687,2.00687,2.00665,2.00673,20735419.0
2008-04-07 01:11:00,2.00667,2.00674,2.0066,2.00674,22375232.0
2008-04-07 01:12:00,2.00676,2.00681,2.00672,2.00672,9524952.0
2008-04-07 01:14:00,2.0067,2.00672,2.00638,2.00647,8229302.0
2008-04-07 01:15:00,2.00656,2.00656,2.00631,2.00639,14612966.0
2008-04-07 01:16:00,2.00654,2.00679,2.00654,2.00679,1306280.0
2008-04-07 01:17:00,2.00682,2.0069,2.00675,2.00675,8834087.0
2008-04-07 01:18:00,2.00688,2.00692,2.00675,2.00681,8757630.0
2008-04-07 01:19:00,2.00686,2.00687,2.00665,2.00677,7257848.0
2008-04-07 01:20:00,2.00678,2.00678,2.00655,2.00655,12919028.0
2008-04-07 01:21:00,2.00647,2.00651,2.00633,2.00636,8808417.0
2008-04-07 01:22:00,2.00612,2.00633,2.00608,2.00608,11466165.0
2008-04-07 01:23:00,2.00606,2.00617,2.00602,2.00617,6736393.0
2008-04-07 01:24:00,2.00619,2.00625,2.00603,2.00603,6707417.0
2008-04-07 01:25:00,2.00603,2.00611,2.00603,2.0061,9823466.0
2008-04-07 01:26:00,2.00606,2.00607,2.00588,2.00588,7849229.0
2008-04-07 01:27:00,2.00607,2.00608,2.00605,2.00605,3970393.0
2008-04-07 01:28:00,2.00607,2.00626,2.006,2.00626,5530473.0
2008-04-07 01:29:00,2.00639,2.0064,2.00633,2.00633,3970862.0
2008-04-07 01:30:00,2.0065,2.00675,2.00632,2.00675,5057659.0
2008-04-07 01:31:00,2.00673,2.00673,2.00636,2.00636,2398181.0
2008-04-07 01:32:00,2.00632,2.00658,2.00632,2.00658,2679703.0
2008-04-07 01:33:00,2.0067,2.00677,2.00663,2.00663,13355343.0
2008-04-07 01:34:00,2.00675,2.00684,2.00672,2.00672,7477664.0
2008-04-07 01:35:00,2.00675,2.00693,2.00665,2.00693,3573901.0
2008-04-07 01:36:00,2.00708,2.00717,2.00703,2.00706,3380476.0
2008-04-07 01:37:00,2.00693,2.007,2.00691,2.00691,10465367.0
2008-04-07 01:38:00,2.00701,2.00701,2.00678,2.00678,6275882.0
2008-04-07 01:39:00,2.00662,2.00679,2.0066,2.0066,6319077.0
2008-04-07 01:40:00,2.00669,2.00682,2.00659,2.0068,2843207.0
2008-04-07 01:41:00,2.00671,2.0071,2.00671,2.0071,1893696.0
2008-04-07 01:42:00,2.00727,2.00758,2.00709,2.00758,939478.0
2008-04-07 01:43:00,2.00756,2.00762,2.00747,2.00754,3313096.0
2008-04-07 01:44:00,2.0076,2.00768,2.00751,2.00768,5341161.0
2008-04-07 01:45:00,2.0077,2.00784,2.00759,2.00766,11166441.0
2008-04-07 01:46:00,2.00767,2.00767,2.00744,2.00766,6079389.0
2008-04-07 01:47:00,2.00771,2.00778,2.00762,2.00778,4679218.0
2008-04-07 01:48:00,2.00778,2.00778,2.00757,2.00761,3267044.0
2008-04-07 01:50:00,2.00765,2.00765,2.00765,2.00765,921756.0
2008-04-07 01:51:00,2.00746,2.00784,2.00746,2.00784,3816395.0
2008-04-07 01:52:00,2.00775,2.00775,2.00751,2.00751,1588983.0
2008-04-07 01:53:00,2.0076,2.00778,2.00754,2.00778,7897006.0
2008-04-07 01:54:00,2.00776,2.00789,2.00642,2.0078,1636629.0
2008-04-07 01:55:00,2.00761,2.00777,2.00732,2.00777,7223255.0
2008-04-07 01:56:00,2.00783,2.00786,2.00774,2.00776,4451735.0
2008-04-07 01:57:00,2.00775,2.00775,2.00762,2.00768,8432271.0
2008-04-07 01:58:00,2.00764,2.00775,2.00764,2.00773,11470362.0
2008-04-07 01:59:00,2.00767,2.00767,2.00722,2.00722,11574169.0
2008-04-07 02:00:00,2.00746,2.00773,2.00746,2.00764,11911256.0
2008-04-07 02:01:00,2.00758,2.00758,2.00732,2.00735,10480960.0
2008-04-07 02:02:00,2.00757,2.00787,2.00757,2.00787,8100943.0
2008-04-07 02:03:00,2.00782,2.00782,2.00767,2.00777,4600801.0
2008-04-07 02:04:00,2.00783,2.00796,2.00779,2.00793,6693155.0
2008-04-07 02:05:00,2.00798,2.00803,2.00656,2.00791,1745553.0
2008-04-07 02:06:00,2.00795,2.00795,2.00774,2.00775,7815724.0
2008-04-07 02:07:00,2.00763,2.00769,2.00738,2.0075,1501306.0
2008-04-07 02:08:00,2.00765,2.00765,2.0073,2.0073,4099244.0
2008-04-07 02:09:00,2.00745,2.0075,2.00745,2.0075,852215.0
2008-04-07 02:10:00,2.00738,2.00746,2.00738,2.00741,9979875.0
2008-04-07 02:11:00,2.00741,2.00764,2.00741,2.00764,3536526.0
2008-04-07 02:12:00,2.00769,2.0077,2.00754,2.00757,4681557.0
2008-04-07 02:13:00,2.00756,2.00775,2.00748,2.00775,6081822.0
2008-04-07 02:14:00,2.00776,2.00776,2.00745,2.00745,11157515.0
2008-04-07 02:15:00,2.00762,2.0079,2.00762,2.0079,5059353.0
2008-04-07 02:16:00,2.00795,2.00815,2.00794,2.00794,3470301.0
2008-04-07 02:17:00,2.00797,2.00809,2.00772,2.0078,1011387.0
2008-04-07 02:18:00,2.00763,2.00763,2.00745,2.0075,1923119.0
2008-04-07 02:19:00,2.00764,2.00764,2.00744,2.00748,2808105.0
2008-04-07 02:20:00,2.00736,2.00759,2.00726,2.00726,6678375.0
2008-04-07 02:21:00,2.00721,2.00731,2.00707,2.00711,6820128.0
2008-04-07 02:22:00,2.00708,2.00751,2.00708,2.00751,10748041.0
2008-04-07 02:23:00,2.00748,2.00749,2.00724,2.00749,3504900.0
2008-04-07 02:24:00,2.00752,2.0076,2.00733,2.0075,3900362.0
2008-04-07 02:25:00,2.00743,2.00774,2.0073,2.00774,8001779.0
2008-04-07 02:26:00,2.00761,2.00768,2.00754,2.00754,13887223.0
2008-04-07 02:27:00,2.00737,2.00737,2.00689,2.00689,2759168.0
2008-04-07 02:28:00,2.00691,2.00703,2.00673,2.00703,2282678.0
2008-04-07 02:29:00,2.00703,2.00714,2.00671,2.00712,4889461.0
2008-04-07 02:30:00,2.00708,2.00708,2.00675,2.00698,3871367.0
2008-04-07 02:31:00,2.00704,2.00737,2.00697,2.00737,6123199.0
2008-04-07 02:32:00,2.00744,2.00753,2.00741,2.00753,4209045.0
2008-04-07 02:33:00,2.00739,2.0076,2.00739,2.00742,7236979.0
2008-04-07 02:34:00,2.00744,2.00754,2.0074,2.0074,9147468.0
2008-04-07 02:35:00,2.00737,2.00739,2.0073,2.00737,7430394.0
2008-04-07 02:36:00,2.00747,2.00747,2.00726,2.00727,6758699.0
2008-04-07 02:37:00,2.0074,2.00764,2.0074,2.00743,10531979.0
2008-04-07 02:38:00,2.00758,2.00758,2.00745,2.00748,9283745.0
2008-04-07 02:39:00,2.00747,2.00754,2.00745,2.00753,12381664.0
2008-04-07 02:40:00,2.00753,2.00764,2.00753,2.0076,7360156.0
2008-04-07 02:41:00,2.00749,2.00759,2.00736,2.00759,8586754.0
2008-04-07 02:42:00,2.00752,2.00772,2.00752,2.00761,8707824.0
2008-04-07 02:43:00,2.0076,2.00763,2.0075,2.00752,1332667.0
2008-04-07 02:44:00,2.00738,2.00738,2.00692,2.00692,14924896.0
2008-04-07 02:45:00,2.00667,2.00685,2.00667,2.00681,7890786.0
2008-04-07 02:46:00,2.00664,2.00667,2.00632,2.00632,1468590.0
2008-04-07 02:47:00,2.00624,2.00636,2.00621,2.00623,9806395.0
2008-04-07 02:48:00,2.00626,2.00627,2.00617,2.00627,24729480.0
2008-04-07 02:49:00,2.00624,2.00634,2.00597,2.00625,20463258.0
2008-04-07 02:50:00,2.00623,2.00628,2.00616,2.00617,8917712.0
2008-04-07 02:51:00,2.0061,2.0061,2.006,2.00605,6942104.0
2008-04-07 02:52:00,2.00615,2.00616,2.00603,2.00603,2760681.0
2008-04-07 02:53:00,2.00599,2.00604,2.00599,2.00601,3353042.0
2008-04-07 02:54:00,2.00598,2.00624,2.00598,2.00615,8853760.0
2008-04-07 02:55:00,2.00616,2.00633,2.00616,2.0062,5359354.0
2008-04-07 02:56:00,2.00617,2.00617,2.00595,2.00595,5328296.0
2008-04-07 02:57:00,2.00581,2.00583,2.00569,2.00583,6772505.0
2008-04-07 02:58:00,2.00585,2.00599,2.00585,2.00598,3263821.0
2008-04-07 02:59:00,2.00595,2.00613,2.00592,2.00607,11799946.0
2008-04-07 03:00:00,2.00603,2.00603,2.00584,2.00588,17730474.0
2008-04-07 03:01:00,2.00587,2.00587,2.0057,2.0057,17061712.0
2008-04-07 03:02:00,2.00553,2.00593,2.00553,2.00593,2901426.0
2008-04-07 03:03:00,2.00605,2.00652,2.00605,2.00652,12842467.0
2008-04-07 03:04:00,2.0064,2.00643,2.00629,2.00641,10031214.0
2008-04-07 03:05:00,2.00644,2.00644,2.00611,2.00611,2213776.0
2008-04-07 03:06:00,2.00594,2.00594,2.00538,2.00538,4585524.0
2008-04-07 03:07:00,2.00527,2.00541,2.00512,2.00512,5254543.0
2008-04-07 03:08:00,2.00531,2.00531,2.00512,2.00522,29577669.0
2008-04-07 03:09:00,2.00527,2.00527,2.00502,2.00502,4354632.0
2008-04-07 03:10:00,2.0051,2.00533,2.0051,2.00514,3846170.0
2008-04-07 03:11:00,2.00516,2.00516,2.00493,2.00508,6359459.0
2008-04-07 03:12:00,2.00515,2.00515,2.00504,2.00504,5542246.0
2008-04-07 03:13:00,2.00507,2.00519,2.00498,2.00498,5387722.0
2008-04-07 03:14:00,2.00504,2.00516,2.00504,2.00516,11583485.0
2008-04-07 03:15:00,2.00525,2.00548,2.00525,2.00548,3943433.0
2008-04-07 03:16:00,2.00549,2.00552,2.00526,2.00552,8659113.0
2008-04-07 03:17:00,2.00557,2.00581,2.00557,2.00579,8536328.0
2008-04-07 03:18:00,2.00577,2.00616,2.00577,2.00612,8279641.0
2008-04-07 03:19:00,2.00611,2.0063,2.00611,2.00623,12102737.0
2008-04-07 03:20:00,2.00623,2.00623,2.00592,2.00592,2677981.0
2008-04-07 03:21:00,2.00596,2.00623,2.00596,2.00623,6858665.0
2008-04-07 03:22:00,2.00626,2.00627,2.00602,2.00627,12872284.0
2008-04-07 03:23:00,2.00629,2.00629,2.00611,2.00626,3406854.0
2008-04-07 03:24:00,2.00608,2.00608,2.00594,2.00597,4869535.0
2008-04-07 03:25:00,2.00602,2.00616,2.00602,2.00616,10308276.0
2008-04-07 03:26:00,2.00607,2.00607,2.00578,2.00578,7242820.0
2008-04-07 03:27:00,2.00592,2.00603,2.00581,2.00603,5642386.0
2008-04-07 03:28:00,2.006,2.00603,2.00541,2.0057,8882069.0
2008-04-07 03:29:00,2.00561,2.00587,2.00561,2.00577,18911010.0
2008-04-07 03:30:00,2.00568,2.00592,2.00568,2.00592,7174562.0
2008-04-07 03:31:00,2.00594,2.00594,2.00575,2.00588,14791584.0
2008-04-07 03:32:00,2.00608,2.00612,2.00569,2.00587,10133807.0
2008-04-07 03:33:00,2.0059,2.0059,2.00545,2.00578,14420560.0
2008-04-07 03:34:00,2.00566,2.00572,2.00566,2.00568,7033192.0
2008-04-07 03:35:00,2.00567,2.00567,2.00548,2.00551,12665623.0
2008-04-07 03:36:00,2.00554,2.00554,2.0052,2.00523,9230016.0
2008-04-07 03:37:00,2.00536,2.0057,2.00536,2.0057,4117396.0
2008-04-07 03:38:00,2.00582,2.00589,2.00566,2.00566,27262945.0
2008-04-07 03:40:00,2.00568,2.00568,2.00542,2.00554,7204013.0
2008-04-07 03:41:00,2.00559,2.00571,2.00524,2.00524,10983621.0
2008-04-07 03:42:00,2.00552,2.00552,2.00514,2.00514,7235851.0
2008-04-07 03:43:00,2.00516,2.00525,2.00514,2.00525,8991818.0
2008-04-07 03:44:00,2.00533,2.00542,2.0052,2.0052,14313416.0
2008-04-07 03:45:00,2.00517,2.00549,2.00517,2.00549,25474954.0
2008-04-07 03:46:00,2.00548,2.00557,2.00548,2.00552,4824732.0
2008-04-07 03:47:00,2.00562,2.00571,2.00553,2.00571,2028017.0
2008-04-07 03:48:00,2.0057,2.00582,2.00565,2.00565,31968710.0
2008-04-07 03:49:00,2.00581,2.00611,2.00581,2.00602,5652431.0
2008-04-07 03:50:00,2.00602,2.00621,2.00602,2.00605,3990250.0
2008-04-07 03:51:00,2.00617,2.00617,2.00594,2.00615,15603387.0
2008-04-07 03:52:00,2.00633,2.00649,2.00633,2.00649,2905444.0
2008-04-07 03:53:00,2.0065,2.00655,2.00635,2.00654,6359595.0
2008-04-07 03:54:00,2.00664,2.00689,2.00664,2.00689,10475139.0
2008-04-07 03:55:00,2.00674,2.00674,2.00652,2.00665,3491718.0
2008-04-07 03:56:00,2.00662,2.00676,2.00619,2.00676,2024039.0
2008-04-07 03:57:00,2.00671,2.00673,2.00654,2.00654,7422314.0
2008-04-07 03:58:00,2.0066,2.0066,2.00642,2.00652,11670523.0
2008-04-07 03:59:00,2.00655,2.00659,2.00638,2.00655,2228500.0
2008-04-07 04:00:00,2.0065,2.00651,2.00619,2.00619,12859034.0
2008-04-07 04:01:00,2.00618,2.00618,2.00585,2.00589,9685004.0
2008-04-07 04:02:00,2.00586,2.00586,2.0058,2.0058,6403265.0
2008-04-07 04:03:00,2.0058,2.0058,2.00559,2.00559,16803634.0
2008-04-07 04:04:00,2.00548,2.00555,2.00548,2.00555,1596236.0
2008-04-07 04:05:00,2.00552,2.00552,2.00525,2.00525,6948960.0
2008-04-07 04:06:00,2.00517,2.0052,2.00502,2.00505,11439076.0
2008-04-07 04:07:00,2.00499,2.00499,2.00478,2.00479,23661927.0
2008-04-07 04:08:00,2.00472,2.00504,2.00458,2.00504,12574374.0
2008-04-07 04:09:00,2.00503,2.0051,2.00498,2.00505,4579497.0
2008-04-07 04:10:00,2.00505,2.00525,2.00499,2.00525,4123106.0
2008-04-07 04:11:00,2.00512,2.00513,2.00492,2.00508,17819245.0
2008-04-07 04:12:00,2.00504,2.00504,2.00479,2.00493,11952532.0
2008-04-07 04:13:00,2.00493,2.00509,2.00493,2.00509,5717524.0
2008-04-07 04:14:00,2.005,2.005,2.0048,2.0048,4005960.0
2008-04-07 04:15:00,2.00481,2.0049,2.00473,2.00473,6354398.0
2008-04-07 04:16:00,2.00482,2.00515,2.00482,2.00496,5798473.0
2008-04-07 04:17:00,2.00507,2.00513,2.0048,2.00505,6463968.0
2008-04-07 04:18:00,2.00512,2.00515,2.00511,2.00512,4438586.0
2008-04-07 04:19:00,2.00518,2.00534,2.00517,2.00519,12816919.0
2008-04-07 04:20:00,2.00521,2.00541,2.00482,2.00482,5221660.0
2008-04-07 04:21:00,2.00532,2.00569,2.00532,2.00569,14600329.0
2008-04-07 04:22:00,2.00581,2.00597,2.00576,2.00597,14358244.0
2008-04-07 04:23:00,2.00596,2.00599,2.00582,2.00588,5210962.0
2008-04-07 04:24:00,2.00592,2.00621,2.00592,2.00621,2610511.0
2008-04-07 04:25:00,2.00629,2.00634,2.00616,2.00634,6085510.0
2008-04-07 04:26:00,2.00611,2.00612,2.00596,2.00596,9146257.0
2008-04-07 04:27:00,2.00596,2.00599,2.00573,2.00598,3854130.0
2008-04-07 04:28:00,2.00596,2.00596,2.00578,2.00589,2612173.0
2008-04-07 04:29:00,2.00595,2.00602,2.00581,2.00598,6352426.0
2008-04-07 04:30:00,2.00602,2.00602,2.00549,2.00585,15848610.0
2008-04-07 04:31:00,2.00587,2.00604,2.00581,2.00604,9229070.0
2008-04-07 04:32:00,2.00612,2.00616,2.00531,2.0058,8031161.0
2008-04-07 04:33:00,2.00593,2.00605,2.00592,2.00605,6014627.0
2008-04-07 04:34:00,2.006,2.00602,2.00572,2.00599,6486320.0
2008-04-07 04:35:00,2.0059,2.00601,2.00547,2.00547,2888073.0
2008-04-07 04:36:00,2.00555,2.00555,2.00536,2.00536,5490346.0
2008-04-07 04:37:00,2.0052,2.0052,2.00495,2.00516,5021349.0
2008-04-07 04:38:00,2.00527,2.00531,2.00514,2.00525,2214293.0
2008-04-07 04:39:00,2.00515,2.00525,2.00514,2.00514,1478595.0
2008-04-07 04:40:00,2.00503,2.00503,2.00465,2.00477,6409371.0
2008-04-07 04:41:00,2.00475,2.0052,2.00475,2.00512,8390708.0
2008-04-07 04:42:00,2.00518,2.00525,2.00508,2.00508,2042044.0
2008-04-07 04:43:00,2.00514,2.00523,2.00502,2.00509,13776682.0
2008-04-07 04:44:00,2.00504,2.00504,2.00467,2.00468,8029214.0
2008-04-07 04:45:00,2.00481,2.0049,2.00469,2.00488,5881773.0
2008-04-07 04:46:00,2.00486,2.00486,2.00466,2.00477,19599624.0
2008-04-07 04:47:00,2.00484,2.00484,2.00471,2.00478,2486403.0
2008-04-07 04:48:00,2.00472,2.00487,2.00469,2.00487,8018540.0
2008-04-07 04:49:00,2.00494,2.00507,2.0049,2.00507,1244591.0
2008-04-07 04:50:00,2.00496,2.00529,2.00496,2.00505,25774080.0
2008-04-07 04:51:00,2.00505,2.0054,2.00503,2.0054,6054586.0
2008-04-07 04:52:00,2.00541,2.00541,2.00368,2.00511,1250079.0
2008-04-07 04:53:00,2.00514,2.00516,2.00506,2.00511,5221941.0
2008-04-07 04:54:00,2.00518,2.00551,2.00518,2.00541,4298858.0
2008-04-07 04:55:00,2.00548,2.00572,2.00543,2.00572,7996566.0
2008-04-07 04:56:00,2.00585,2.00597,2.0058,2.00591,17012032.0
2008-04-07 04:57:00,2.00573,2.00595,2.00573,2.00595,9861538.0
2008-04-07 04:58:00,2.00596,2.00596,2.00581,2.00591,3750960.0
2008-04-07 04:59:00,2.00588,2.00588,2.00569,2.00569,6110589.0
2008-04-07 05:00:00,2.00565,2.00565,2.00528,2.00528,10439000.0
2008-04-07 05:01:00,2.00514,2.00518,2.00502,2.00502,9679936.0
2008-04-07 05:02:00,2.00497,2.00526,2.00497,2.00524,19525643.0
2008-04-07 05:03:00,2.00475,2.00522,2.00475,2.00522,7352062.0
2008-04-07 05:04:00,2.00522,2.00528,2.00506,2.00506,14971835.0
2008-04-07 05:05:00,2.00498,2.0052,2.00494,2.00512,8530951.0
2008-04-07 05:06:00,2.00522,2.00531,2.0052,2.00531,1753841.0
2008-04-07 05:07:00,2.0053,2.00536,2.00525,2.00535,3666586.0
2008-04-07 05:08:00,2.00542,2.00544,2.00534,2.00544,5454496.0
2008-04-07 05:09:00,2.00547,2.00577,2.00547,2.00575,5976579.0
2008-04-07 05:10:00,2.00578,2.00586,2.00573,2.00581,6180503.0
2008-04-07 05:11:00,2.00578,2.00578,2.00509,2.00509,3538856.0
2008-04-07 05:12:00,2.00535,2.0056,2.00534,2.00548,4783252.0
2008-04-07 05:13:00,2.00541,2.00541,2.00508,2.00511,37748998.0
2008-04-07 05:14:00,2.00511,2.00525,2.00499,2.00499,3258849.0
2008-04-07 05:15:00,2.00494,2.00503,2.0049,2.00503,3600907.0
2008-04-07 05:16:00,2.00518,2.00547,2.00518,2.00547,8119800.0
2008-04-07 05:17:00,2.00542,2.00542,2.00501,2.00517,20129347.0
2008-04-07 05:18:00,2.0053,2.0053,2.00473,2.00515,11546424.0
2008-04-07 05:19:00,2.00501,2.00507,2.00455,2.00455,3775121.0
2008-04-07 05:20:00,2.00445,2.00449,2.00409,2.00429,2817734.0
2008-04-07 05:21:00,2.0045,2.0045,2.00429,2.0043,9217897.0
2008-04-07 05:22:00,2.0043,2.0043,2.00413,2.00413,1898121.0
2008-04-07 05:23:00,2.00403,2.00403,2.0039,2.00391,5589896.0
2008-04-07 05:24:00,2.00389,2.00408,2.00389,2.00403,1803818.0
2008-04-07 05:25:00,2.0034,2.00409,2.0034,2.00409,26555152.0
2008-04-07 05:26:00,2.00413,2.00413,2.0037,2.00395,8672713.0
2008-04-07 05:27:00,2.004,2.00403,2.0039,2.00403,2219994.0
2008-04-07 05:28:00,2.00407,2.00413,2.00375,2.00413,6344791.0
2008-04-07 05:29:00,2.00402,2.00408,2.00399,2.00399,2976406.0
2008-04-07 05:30:00,2.00424,2.00427,2.00414,2.00427,10052088.0
2008-04-07 05:31:00,2.00425,2.00441,2.00419,2.00432,6589871.0
2008-04-07 05:32:00,2.00444,2.00479,2.00443,2.00479,12978743.0
2008-04-07 05:33:00,2.00489,2.00489,2.00462,2.00462,862457.0
2008-04-07 05:34:00,2.00468,2.00478,2.00462,2.00478,11924408.0
2008-04-07 05:35:00,2.00477,2.00489,2.00467,2.00489,5237004.0
2008-04-07 05:36:00,2.00507,2.00525,2.00499,2.00525,5638815.0
2008-04-07 05:37:00,2.00514,2.00524,2.00499,2.00521,37942930.0
2008-04-07 05:38:00,2.00519,2.00526,2.00514,2.00522,5410837.0
2008-04-07 05:39:00,2.00525,2.00537,2.00515,2.00515,6683023.0
2008-04-07 05:40:00,2.00521,2.00523,2.00509,2.00509,1152053.0
2008-04-07 05:41:00,2.00501,2.00501,2.00454,2.00454,5414608.0
2008-04-07 05:42:00,2.00447,2.00447,2.00424,2.00436,6793592.0
2008-04-07 05:43:00,2.0044,2.0044,2.0042,2.0042,11446471.0
2008-04-07 05:44:00,2.00422,2.00431,2.00415,2.00417,3864270.0
2008-04-07 05:45:00,2.00428,2.00452,2.00426,2.00452,3827186.0
2008-04-07 05:46:00,2.00447,2.00453,2.00438,2.00444,14850458.0
2008-04-07 05:47:00,2.00445,2.00445,2.00433,2.00434,4572953.0
2008-04-07 05:48:00,2.00431,2.00431,2.00412,2.00423,15846993.0
2008-04-07 05:49:00,2.0042,2.0042,2.00404,2.00406,4226327.0
2008-04-07 05:50:00,2.00404,2.00404,2.00364,2.0038,6120090.0
2008-04-07 05:51:00,2.00395,2.00412,2.00395,2.004,9276475.0
2008-04-07 05:52:00,2.00416,2.00418,2.00405,2.00416,7003122.0
2008-04-07 05:53:00,2.00417,2.00431,2.00415,2.00431,17736771.0
2008-04-07 05:54:00,2.00427,2.00427,2.00411,2.00418,9545717.0
2008-04-07 05:55:00,2.00393,2.00393,2.00364,2.00393,4448857.0
2008-04-07 05:56:00,2.0042,2.00426,2.00399,2.00421,4247077.0
2008-04-07 05:57:00,2.00415,2.00415,2.00401,2.00411,5519202.0
2008-04-07 05:58:00,2.0042,2.0042,2.00375,2.00382,7331750.0
2008-04-07 05:59:00,2.00393,2.00411,2.00393,2.00404,23768553.0
2008-04-07 06:00:00,2.00417,2.00428,2.00417,2.00428,3222235.0
2008-04-07 06:01:00,2.00425,2.0043,2.00409,2.0043,6058420.0
2008-04-07 06:02:00,2.00425,2.00425,2.00401,2.00401,6192316.0
2008-04-07 06:03:00,2.00401,2.00403,2.00385,2.00398,8343970.0
2008-04-07 06:04:00,2.00411,2.0042,2.00396,2.0042,1027623.0
2008-04-07 06:05:00,2.00417,2.00419,2.00403,2.00418,3504093.0
2008-04-07 06:06:00,2.00409,2.00409,2.0038,2.0038,3232668.0
2008-04-07 06:07:00,2.00386,2.00386,2.00361,2.00374,5997557.0
2008-04-07 06:08:00,2.00374,2.00374,2.00358,2.0036,7455231.0
2008-04-07 06:10:00,2.00359,2.00363,2.0034,2.00363,10818511.0
2008-04-07 06:11:00,2.00367,2.00368,2.00342,2.00342,4441636.0
2008-04-07 06:12:00,2.00342,2.00347,2.00326,2.00347,5256304.0
2008-04-07 06:13:00,2.00352,2.00352,2.00337,2.00337,10253144.0
2008-04-07 06:14:00,2.00328,2.00343,2.00326,2.00343,4403023.0
2008-04-07 06:15:00,2.00348,2.00357,2.00325,2.00325,7829770.0
2008-04-07 06:16:00,2.00365,2.00367,2.00351,2.00351,5211771.0
2008-04-07 06:17:00,2.0036,2.00367,2.0034,2.0034,926620.0
2008-04-07 06:18:00,2.00356,2.00359,2.00341,2.00341,8873296.0
2008-04-07 06:19:00,2.00355,2.00356,2.00352,2.00353,3300247.0
2008-04-07 06:20:00,2.00353,2.00392,2.00338,2.00364,15424148.0
2008-04-07 06:21:00,2.00364,2.00369,2.00357,2.00357,3461154.0
2008-04-07 06:22:00,2.00364,2.00368,2.00355,2.00362,6914462.0
2008-04-07 06:23:00,2.00353,2.00353,2.00322,2.00322,3405605.0
2008-04-07 06:24:00,2.00325,2.00325,2.00291,2.00321,4083244.0
2008-04-07 06:25:00,2.00335,2.00335,2.0032,2.0032,5934789.0
2008-04-07 06:26:00,2.00315,2.00329,2.00315,2.00319,2379507.0
2008-04-07 06:27:00,2.00316,2.00335,2.00315,2.00321,15523670.0
2008-04-07 06:28:00,2.00334,2.00334,2.00287,2.00295,1813395.0
2008-04-07 06:29:00,2.00261,2.00319,2.00261,2.003,10507407.0
2008-04-07 06:30:00,2.00316,2.00327,2.00316,2.00321,13129252.0
2008-04-07 06:31:00,2.00321,2.00331,2.00313,2.00313,5241899.0
2008-04-07 06:32:00,2.00306,2.0033,2.00306,2.0032,2983228.0
2008-04-07 06:33:00,2.00304,2.00321,2.00291,2.00321,11835036.0
2008-04-07 06:34:00,2.0033,2.00342,2.00325,2.00325,22667273.0
2008-04-07 06:35:00,2.00315,2.00331,2.00294,2.00313,9321337.0
2008-04-07 06:36:00,2.00325,2.00347,2.00325,2.00347,11318088.0
2008-04-07 06:37:00,2.00328,2.00352,2.00327,2.00343,14051500.0
2008-04-07 06:38:00,2.00339,2.0034,2.00327,2.00327,6996734.0
2008-04-07 06:39:00,2.00324,2.00332,2.00312,2.00332,3663870.0
2008-04-07 06:40:00,2.0034,2.00351,2.00338,2.00338,26469150.0
2008-04-07 06:41:00,2.00323,2.00336,2.00313,2.00331,12250070.0
2008-04-07 06:42:00,2.00339,2.00339,2.00313,2.00313,4427251.0
2008-04-07 06:43:00,2.00315,2.00337,2.00311,2.00337,3703732.0
2008-04-07 06:44:00,2.00339,2.00339,2.00307,2.00319,3931730.0
2008-04-07 06:45:00,2.00315,2.00324,2.00297,2.0032,14023905.0
2008-04-07 06:46:00,2.00316,2.00355,2.00316,2.00355,12553084.0
2008-04-07 06:47:00,2.00368,2.00385,2.00368,2.00385,17455075.0
2008-04-07 06:48:00,2.00388,2.00388,2.00373,2.00384,2633885.0
2008-04-07 06:49:00,2.0037,2.00381,2.00367,2.00379,8445800.0
2008-04-07 06:50:00,2.00372,2.00372,2.00362,2.00362,3916323.0
2008-04-07 06:51:00,2.00367,2.00374,2.0035,2.0035,5592072.0
2008-04-07 06:52:00,2.0033,2.00341,2.00292,2.00341,7347706.0
2008-04-07 06:53:00,2.00338,2.00338,2.00321,2.00325,7618675.0
2008-04-07 06:54:00,2.00319,2.0032,2.00306,2.00306,4029606.0
2008-04-07 06:55:00,2.00311,2.00326,2.00298,2.00298,2489399.0
2008-04-07 06:56:00,2.00301,2.00315,2.00301,2.00315,2011115.0
2008-04-07 06:57:00,2.00321,2.00329,2.00316,2.00318,2541237.0
2008-04-07 06:58:00,2.00319,2.00329,2.00181,2.00328,7729054.0
2008-04-07 06:59:00,2.00333,2.00335,2.00323,2.00333,11574749.0
2008-04-07 07:00:00,2.00345,2.00369,2.00316,2.00369,12255913.0
2008-04-07 07:01:00,2.00368,2.00374,2.00364,2.00365,2655292.0
2008-04-07 07:02:00,2.00353,2.00356,2.00349,2.00354,6899617.0
2008-04-07 07:03:00,2.00335,2.00363,2.00335,2.00363,5074781.0
2008-04-07 07:04:00,2.00374,2.00376,2.00357,2.00358,25621498.0
2008-04-07 07:05:00,2.00373,2.00385,2.00371,2.00385,4454514.0
2008-04-07 07:06:00,2.00389,2.00389,2.00358,2.00358,7820215.0
2008-04-07 07:07:00,2.00378,2.00401,2.00378,2.00401,33518790.0
2008-04-07 07:08:00,2.00403,2.00403,2.00384,2.00384,4165814.0
2008-04-07 07:09:00,2.00373,2.00407,2.00373,2.00407,5658952.0
2008-04-07 07:10:00,2.00409,2.00409,2.0036,2.00396,7222721.0
2008-04-07 07:11:00,2.00384,2.00403,2.00373,2.00373,320194.0
2008-04-07 07:12:00,2.00378,2.00405,2.00372,2.00398,19360369.0
2008-04-07 07:13:00,2.0039,2.0039,2.00337,2.00337,5724047.0
2008-04-07 07:14:00,2.00333,2.00342,2.00317,2.00321,3923107.0
2008-04-07 07:15:00,2.00326,2.0035,2.00319,2.00319,1478569.0
2008-04-07 07:16:00,2.00313,2.00313,2.00293,2.00303,4582735.0
2008-04-07 07:17:00,2.00306,2.00309,2.00303,2.00309,10564972.0
2008-04-07 07:18:00,2.00314,2.00315,2.00297,2.00301,17639517.0
2008-04-07 07:19:00,2.00296,2.00301,2.00279,2.00296,14392631.0
2008-04-07 07:20:00,2.00286,2.00286,2.00255,2.00271,16298554.0
2008-04-07 07:21:00,2.0028,2.0029,2.00274,2.00279,8021174.0
2008-04-07 07:22:00,2.00276,2.00276,2.00256,2.00265,11267382.0
2008-04-07 07:23:00,2.00271,2.00276,2.0027,2.00274,2301043.0
2008-04-07 07:24:00,2.00267,2.00278,2.00266,2.00275,17795522.0
2008-04-07 07:25:00,2.0028,2.00288,2.00276,2.00276,8932941.0
2008-04-07 07:26:00,2.0026,2.00272,2.00246,2.00272,5336030.0
2008-04-07 07:27:00,2.00255,2.00265,2.00246,2.00252,20481342.0
2008-04-07 07:28:00,2.00251,2.00262,2.00244,2.00262,972318.0
2008-04-07 07:29:00,2.00264,2.0028,2.00264,2.00264,5843957.0
2008-04-07 07:30:00,2.00264,2.00273,2.00252,2.00271,11094491.0
2008-04-07 07:31:00,2.00273,2.0029,2.00273,2.00283,3263865.0
2008-04-07 07:32:00,2.00276,2.00276,2.0026,2.0026,964750.0
2008-04-07 07:33:00,2.00256,2.00282,2.00256,2.00282,2296177.0
2008-04-07 07:34:00,2.00285,2.00285,2.00252,2.00252,4231404.0
2008-04-07 07:35:00,2.00256,2.00293,2.00256,2.00288,11076502.0
2008-04-07 07:36:00,2.00292,2.0031,2.00249,2.00296,6945364.0
2008-04-07 07:37:00,2.0029,2.0029,2.00273,2.00274,8704642.0
2008-04-07 07:38:00,2.00277,2.00292,2.00274,2.00292,2587838.0
2008-04-07 07:39:00,2.00301,2.00332,2.00294,2.00332,1650669.0
2008-04-07 07:40:00,2.00343,2.00388,2.00343,2.00374,10284799.0
2008-04-07 07:41:00,2.00365,2.00371,2.00361,2.00361,12087945.0
2008-04-07 07:42:00,2.00359,2.00375,2.00355,2.00355,9331520.0
2008-04-07 07:43:00,2.00344,2.00345,2.00317,2.00319,14864092.0
2008-04-07 07:44:00,2.00313,2.00321,2.00304,2.00321,2964494.0
2008-04-07 07:45:00,2.00314,2.00321,2.00311,2.00321,2880233.0
2008-04-07 07:46:00,2.00322,2.00332,2.00319,2.00319,3264788.0
2008-04-07 07:47:00,2.0031,2.0031,2.00292,2.00293,3496702.0
2008-04-07 07:48:00,2.00304,2.00312,2.00302,2.00302,5926573.0
2008-04-07 07:49:00,2.00303,2.00308,2.00303,2.00303,5321949.0
2008-04-07 07:50:00,2.00301,2.00304,2.0028,2.0029,30430450.0
2008-04-07 07:51:00,2.0029,2.0029,2.00271,2.00276,1583914.0
2008-04-07 07:52:00,2.00268,2.00268,2.00234,2.00234,4261384.0
2008-04-07 07:53:00,2.00228,2.00228,2.002,2.002,10590220.0
2008-04-07 07:54:00,2.00195,2.00195,2.00168,2.00176,8326257.0
2008-04-07 07:55:00,2.00176,2.00201,2.0017,2.002,8620769.0
2008-04-07 07:56:00,2.00205,2.00214,2.00197,2.0021,23011377.0
2008-04-07 07:57:00,2.002,2.002,2.00172,2.00172,2499047.0
2008-04-07 07:58:00,2.00159,2.00183,2.00159,2.00178,12389061.0
2008-04-07 07:59:00,2.0017,2.00176,2.00128,2.00128,5692225.0
2008-04-07 08:00:00,2.00122,2.00122,2.00049,2.00049,2494491.0
2008-04-07 08:01:00,2.00046,2.00046,2.00012,2.00038,14102668.0
2008-04-07 08:02:00,2.00028,2.00031,1.99982,1.99999,5884639.0
2008-04-07 08:03:00,2.00006,2.00006,1.99949,1.99949,11978263.0
2008-04-07 08:04:00,1.99955,1.99957,1.9994,1.99947,2502232.0
2008-04-07 08:05:00,1.9994,1.9994,1.99913,1.99926,8457926.0
2008-04-07 08:06:00,1.99918,1.99939,1.99914,1.99939,5807760.0
2008-04-07 08:07:00,1.99954,1.99969,1.9992,1.99952,5529140.0
2008-04-07 08:08:00,1.99944,1.99953,1.99942,1.99952,19093800.0
2008-04-07 08:09:00,1.99953,1.99973,1.99948,1.99973,1466213.0
2008-04-07 08:10:00,1.99975,2.00006,1.99975,2.00006,10040525.0
2008-04-07 08:11:00,2.0001,2.0001,1.99995,1.99995,6326227.0
2008-04-07 08:12:00,1.99984,1.99984,1.99971,1.9998,6496632.0
2008-04-07 08:13:00,1.99996,2.00039,1.99996,2.00039,4120830.0
2008-04-07 08:14:00,2.00045,2.00084,2.00045,2.00084,10187803.0
2008-04-07 08:15:00,2.0008,2.0008,2.00067,2.00068,21219905.0
2008-04-07 08:16:00,2.0007,2.00098,2.0007,2.00079,5528561.0
2008-04-07 08:17:00,2.00071,2.00077,2.00061,2.00061,1470002.0
2008-04-07 08:18:00,2.00075,2.00084,2.00068,2.00068,1897495.0
2008-04-07 08:19:00,2.00084,2.00112,2.00084,2.0011,1877426.0
2008-04-07 08:20:00,2.00107,2.00107,2.00096,2.00096,32231023.0
2008-04-07 08:21:00,2.00069,2.00088,2.00049,2.00049,9991380.0
2008-04-07 08:22:00,2.00038,2.00038,2.00023,2.00023,1395156.0
2008-04-07 08:23:00,2.00022,2.00037,1.9998,2.00017,4783451.0
2008-04-07 08:24:00,2.00025,2.00038,2.00025,2.00027,4188278.0
2008-04-07 08:25:00,2.00017,2.00025,1.99994,1.99997,19074722.0
2008-04-07 08:26:00,2.00011,2.00031,1.99994,1.99994,8250957.0
2008-04-07 08:27:00,2.0001,2.00027,2.00008,2.00027,14275849.0
2008-04-07 08:28:00,2.00015,2.00015,1.99985,2.0,4659514.0
2008-04-07 08:29:00,2.00002,2.00007,1.99984,1.9999,19080399.0
2008-04-07 08:30:00,1.99976,1.99981,1.99969,1.99969,8069707.0
2008-04-07 08:31:00,1.99959,1.99959,1.9993,1.99938,3757140.0
2008-04-07 08:32:00,1.99941,1.99941,1.99906,1.99911,1931546.0
2008-04-07 08:33:00,1.99897,1.99905,1.99892,1.99899,3310365.0
2008-04-07 08:34:00,1.99892,1.99897,1.99882,1.99882,5323121.0
2008-04-07 08:35:00,1.9988,1.99887,1.99833,1.99881,29792556.0
2008-04-07 08:36:00,1.99891,1.99893,1.99871,1.99871,3490218.0
2008-04-07 08:37:00,1.9985,1.9985,1.9982,1.99827,6634816.0
2008-04-07 08:38:00,1.99831,1.99846,1.99827,1.99845,4224932.0
2008-04-07 08:39:00,1.99844,1.99844,1.99817,1.9982,10023945.0
2008-04-07 08:40:00,1.99827,1.99867,1.99827,1.99867,6610867.0
2008-04-07 08:41:00,1.99872,1.99925,1.99872,1.99925,3807804.0
2008-04-07 08:42:00,1.99919,1.99947,1.99919,1.99942,8329692.0
2008-04-07 08:43:00,1.99942,1.99942,1.99892,1.99908,2534449.0
2008-04-07 08:44:00,1.99886,1.99917,1.99886,1.99914,5821623.0
2008-04-07 08:45:00,1.99916,1.99928,1.99916,1.99925,6010062.0
2008-04-07 08:46:00,1.99929,1.99931,1.99918,1.9993,28846896.0
2008-04-07 08:47:00,1.99951,1.99975,1.99951,1.99974,3221317.0
2008-04-07 08:48:00,1.99961,1.99961,1.9995,1.9995,3451526.0
2008-04-07 08:49:00,1.99953,1.99954,1.99926,1.99926,8773424.0
2008-04-07 08:50:00,1.99928,1.99938,1.99919,1.99923,23900456.0
2008-04-07 08:51:00,1.99937,1.99944,1.99923,1.99941,7452338.0
2008-04-07 08:52:00,1.99939,1.99939,1.99909,1.9992,9449210.0
2008-04-07 08:53:00,1.99925,1.9995,1.99925,1.99932,5790009.0
2008-04-07 08:54:00,1.99919,1.99919,1.99893,1.99895,3840818.0
2008-04-07 08:55:00,1.99891,1.99891,1.99728,1.9987,14725474.0
2008-04-07 08:56:00,1.99872,1.99881,1.99869,1.99869,5075370.0
2008-04-07 08:57:00,1.99871,1.99891,1.99841,1.9986,18731172.0
2008-04-07 08:58:00,1.99865,1.99911,1.99865,1.99906,7130887.0
2008-04-07 08:59:00,1.99892,1.99892,1.99855,1.9987,4539914.0
2008-04-07 09:00:00,1.99885,1.99906,1.99885,1.99892,8527315.0
2008-04-07 09:01:00,1.99903,1.99903,1.99881,1.99885,7500585.0
2008-04-07 09:02:00,1.99882,1.99897,1.99879,1.99897,7217172.0
2008-04-07 09:03:00,1.99893,1.99893,1.9987,1.99883,2523483.0
2008-04-07 09:04:00,1.99875,1.99875,1.99857,1.99864,4017406.0
2008-04-07 09:05:00,1.99855,1.99855,1.99809,1.99817,7247667.0
2008-04-07 09:06:00,1.99814,1.99814,1.99746,1.99746,1480349.0
2008-04-07 09:07:00,1.99742,1.99749,1.99727,1.99749,4373460.0
2008-04-07 09:08:00,1.99768,1.99773,1.99758,1.99766,6108738.0
2008-04-07 09:09:00,1.99766,1.99771,1.99736,1.99736,8031257.0
2008-04-07 09:10:00,1.99723,1.99723,1.99687,1.99715,11205805.0
2008-04-07 09:11:00,1.99712,1.99728,1.99711,1.99711,6294485.0
2008-04-07 09:12:00,1.99725,1.99728,1.99713,1.99728,2490239.0
2008-04-07 09:13:00,1.99723,1.99726,1.9971,1.9971,5304493.0
2008-04-07 09:14:00,1.99708,1.99743,1.99708,1.99739,9792495.0
2008-04-07 09:15:00,1.99724,1.99738,1.99694,1.99738,6747384.0
2008-04-07 09:16:00,1.99746,1.99746,1.99731,1.99743,5453091.0
2008-04-07 09:17:00,1.99732,1.99732,1.99668,1.99668,3798318.0
2008-04-07 09:18:00,1.9966,1.9966,1.99571,1.99604,45420843.0
2008-04-07 09:19:00,1.99598,1.99598,1.99579,1.99579,1941119.0
2008-04-07 09:20:00,1.99576,1.99576,1.99553,1.99553,8907396.0
2008-04-07 09:21:00,1.99553,1.99553,1.99534,1.99534,3229016.0
2008-04-07 09:22:00,1.99534,1.99534,1.99516,1.99518,3565033.0
2008-04-07 09:23:00,1.9949,1.9951,1.99482,1.99482,8812844.0
2008-04-07 09:24:00,1.9949,1.99541,1.9949,1.9953,10060341.0
2008-04-07 09:25:00,1.9955,1.99579,1.99545,1.99579,5980371.0
2008-04-07 09:26:00,1.99581,1.99638,1.9958,1.99638,2076267.0
2008-04-07 09:27:00,1.99643,1.99653,1.99642,1.99649,3675013.0
2008-04-07 09:28:00,1.99646,1.99646,1.99496,1.99615,2155715.0
2008-04-07 09:29:00,1.99607,1.99637,1.99591,1.99637,7774407.0
2008-04-07 09:30:00,1.99633,1.99633,1.99613,1.99613,2793365.0
2008-04-07 09:31:00,1.99601,1.99607,1.99583,1.99594,4574599.0
2008-04-07 09:32:00,1.99598,1.99598,1.99567,1.99567,9964385.0
2008-04-07 09:33:00,1.9957,1.99594,1.9955,1.99594,576842.0
2008-04-07 09:34:00,1.99596,1.99624,1.99593,1.99624,1225290.0
2008-04-07 09:35:00,1.99645,1.99705,1.99642,1.99705,5459592.0
2008-04-07 09:36:00,1.99722,1.99755,1.9972,1.99755,22573416.0
2008-04-07 09:37:00,1.99753,1.99761,1.99749,1.99756,5910703.0
2008-04-07 09:38:00,1.99748,1.99748,1.99731,1.99734,3230839.0
2008-04-07 09:39:00,1.99724,1.99726,1.99711,1.99725,4645532.0
2008-04-07 09:40:00,1.99735,1.99781,1.99735,1.99781,2401271.0
2008-04-07 09:41:00,1.99798,1.99818,1.99798,1.998,6469029.0
2008-04-07 09:42:00,1.99802,1.99817,1.99799,1.99808,1780955.0
2008-04-07 09:43:00,1.99812,1.99812,1.99777,1.99786,12813702.0
2008-04-07 09:44:00,1.99792,1.99813,1.99792,1.99813,8846378.0
2008-04-07 09:45:00,1.99812,1.99822,1.99809,1.99817,5943758.0
2008-04-07 09:46:00,1.99821,1.99859,1.99821,1.99859,1715815.0
2008-04-07 09:47:00,1.99858,1.99862,1.99843,1.99859,16631815.0
2008-04-07 09:48:00,1.99853,1.9987,1.9984,1.9987,16533406.0
2008-04-07 09:49:00,1.99835,1.99852,1.9982,1.99829,2534357.0
2008-04-07 09:50:00,1.99815,1.99815,1.99729,1.99729,5425963.0
2008-04-07 09:51:00,1.99737,1.99737,1.99705,1.99705,6979025.0
2008-04-07 09:52:00,1.99714,1.99745,1.99711,1.99717,6708507.0
2008-04-07 09:53:00,1.99711,1.99711,1.99679,1.99679,9018527.0
2008-04-07 09:54:00,1.9965,1.99659,1.99629,1.99659,12590296.0
2008-04-07 09:55:00,1.99668,1.99708,1.99666,1.99708,7587113.0
2008-04-07 09:56:00,1.99711,1.99767,1.99708,1.99767,9247825.0
2008-04-07 09:57:00,1.99767,1.99809,1.99767,1.99784,6435936.0
2008-04-07 09:58:00,1.99766,1.99797,1.99766,1.99789,2963574.0
2008-04-07 09:59:00,1.99774,1.99775,1.99751,1.99753,7173854.0
2008-04-07 10:00:00,1.99744,1.99761,1.99744,1.99753,7010489.0
2008-04-07 10:01:00,1.99763,1.99787,1.99761,1.99761,3782259.0
2008-04-07 10:02:00,1.99775,1.99775,1.99753,1.99753,9198752.0
2008-04-07 10:03:00,1.99734,1.9974,1.99723,1.99723,2482423.0
2008-04-07 10:04:00,1.99725,1.99725,1.99702,1.99717,16798424.0
2008-04-07 10:05:00,1.99724,1.99733,1.99721,1.99721,6345603.0
2008-04-07 10:06:00,1.99703,1.99703,1.99678,1.99678,2566760.0
2008-04-07 10:07:00,1.99665,1.9968,1.99665,1.99666,13669921.0
2008-04-07 10:08:00,1.99653,1.99665,1.99641,1.99641,7436412.0
2008-04-07 10:09:00,1.99637,1.99652,1.99634,1.99652,1862910.0
2008-04-07 10:10:00,1.99661,1.99686,1.99661,1.99686,5267415.0
2008-04-07 10:11:00,1.99688,1.99708,1.9956,1.99708,7947414.0
2008-04-07 10:12:00,1.99712,1.99713,1.99659,1.99697,16667499.0
2008-04-07 10:13:00,1.99683,1.99683,1.99622,1.99651,3046366.0
2008-04-07 10:14:00,1.9966,1.9966,1.99629,1.99629,6920209.0
2008-04-07 10:15:00,1.99629,1.99644,1.99618,1.99644,8555644.0
2008-04-07 10:16:00,1.99658,1.99687,1.99657,1.99687,16922697.0
2008-04-07 10:17:00,1.99697,1.997,1.99667,1.99667,12112473.0
2008-04-07 10:18:00,1.99657,1.99657,1.99637,1.99655,12022621.0
2008-04-07 10:19:00,1.99653,1.99663,1.99636,1.99663,6862446.0
2008-04-07 10:20:00,1.99672,1.99697,1.99652,1.99652,2017278.0
2008-04-07 10:21:00,1.99652,1.99669,1.99652,1.99669,9968308.0
2008-04-07 10:22:00,1.99658,1.99663,1.99648,1.99658,1416176.0
2008-04-07 10:23:00,1.99687,1.99707,1.99685,1.99691,12845232.0
2008-04-07 10:24:00,1.99679,1.99681,1.99649,1.9967,8885970.0
2008-04-07 10:25:00,1.9968,1.99704,1.99674,1.99704,2099869.0
2008-04-07 10:26:00,1.99716,1.9973,1.99716,1.99724,4387547.0
2008-04-07 10:27:00,1.99737,1.99775,1.99737,1.99775,27948721.0
2008-04-07 10:28:00,1.99793,1.9983,1.99793,1.9983,3435978.0
2008-04-07 10:29:00,1.99832,1.99835,1.99824,1.99827,5671004.0
2008-04-07 10:30:00,1.99822,1.99829,1.99813,1.99817,13774970.0
2008-04-07 10:31:00,1.99832,1.99851,1.99829,1.9985,12964282.0
2008-04-07 10:32:00,1.99852,1.99878,1.99852,1.99878,2672507.0
2008-04-07 10:33:00,1.99879,1.9991,1.99876,1.99886,2452118.0
2008-04-07 10:34:00,1.99891,1.99891,1.99874,1.99876,2285190.0
2008-04-07 10:35:00,1.99861,1.99861,1.99839,1.99839,4012868.0
2008-04-07 10:36:00,1.99823,1.99823,1.99793,1.99799,6942104.0
2008-04-07 10:37:00,1.998,1.998,1.99795,1.99797,9707338.0
2008-04-07 10:38:00,1.99792,1.99792,1.99762,1.99785,4827074.0
2008-04-07 10:39:00,1.9978,1.9978,1.99725,1.99725,852556.0
2008-04-07 10:40:00,1.99727,1.99749,1.99718,1.99746,5309644.0
2008-04-07 10:41:00,1.99757,1.99763,1.99742,1.99755,5611322.0
2008-04-07 10:42:00,1.99748,1.99748,1.99738,1.99738,4257366.0
2008-04-07 10:43:00,1.99736,1.99749,1.99731,1.99734,2766404.0
2008-04-07 10:44:00,1.99733,1.99733,1.99722,1.99731,8826258.0
2008-04-07 10:45:00,1.99735,1.99748,1.9973,1.99746,18065174.0
2008-04-07 10:46:00,1.9975,1.99797,1.9975,1.99797,4754002.0
2008-04-07 10:47:00,1.99815,1.9983,1.99814,1.99814,5211037.0
2008-04-07 10:48:00,1.99805,1.99805,1.99782,1.99787,1394796.0
2008-04-07 10:49:00,1.99773,1.99773,1.99734,1.99757,2800854.0
2008-04-07 10:50:00,1.99752,1.99756,1.99743,1.99744,2068450.0
2008-04-07 10:51:00,1.99735,1.99735,1.99703,1.9971,3014469.0
2008-04-07 10:52:00,1.99695,1.99706,1.99658,1.99658,9132633.0
2008-04-07 10:53:00,1.9965,1.99654,1.99629,1.99629,13193912.0
2008-04-07 10:54:00,1.99625,1.99636,1.996,1.99633,18826427.0
2008-04-07 10:55:00,1.99639,1.99692,1.99634,1.99692,3901553.0
2008-04-07 10:56:00,1.99691,1.99713,1.99687,1.99709,3723083.0
2008-04-07 10:57:00,1.99722,1.99751,1.99722,1.99751,6870098.0
2008-04-07 10:58:00,1.99762,1.99762,1.99733,1.99733,1539128.0
2008-04-07 10:59:00,1.99729,1.99744,1.99729,1.99738,11809449.0
2008-04-07 11:00:00,1.9973,1.99758,1.99726,1.99726,3375851.0
2008-04-07 11:01:00,1.99722,1.99743,1.99722,1.9974,3125272.0
2008-04-07 11:02:00,1.99733,1.99739,1.99726,1.99736,2160428.0
2008-04-07 11:03:00,1.99734,1.99745,1.99733,1.99733,4709418.0
2008-04-07 11:04:00,1.99722,1.99761,1.99722,1.99761,19449621.0
2008-04-07 11:05:00,1.9976,1.99761,1.99744,1.99744,1247827.0
2008-04-07 11:06:00,1.99762,1.99785,1.99762,1.99784,3670834.0
2008-04-07 11:07:00,1.99814,1.99854,1.99814,1.99854,7267954.0
2008-04-07 11:08:00,1.99865,1.99897,1.99865,1.99888,5347805.0
2008-04-07 11:09:00,1.99899,1.99899,1.9987,1.99886,17621234.0
2008-04-07 11:10:00,1.99888,1.99896,1.99871,1.99871,936725.0
2008-04-07 11:11:00,1.99874,1.99874,1.99817,1.99818,1875319.0
2008-04-07 11:12:00,1.99795,1.99813,1.99774,1.99813,2151461.0
2008-04-07 11:13:00,1.99819,1.99837,1.99819,1.99836,2859771.0
2008-04-07 11:14:00,1.99838,1.99884,1.99838,1.99884,14701678.0
2008-04-07 11:15:00,1.99883,1.99904,1.9987,1.99904,4968638.0
2008-04-07 11:16:00,1.99911,1.99922,1.99911,1.99914,4752833.0
2008-04-07 11:17:00,1.99901,1.99901,1.99832,1.99832,4322057.0
2008-04-07 11:18:00,1.99842,1.99868,1.99842,1.99868,1328880.0
2008-04-07 11:19:00,1.99875,1.99878,1.99856,1.99872,2500142.0
2008-04-07 11:20:00,1.99867,1.99867,1.99849,1.99862,17574115.0
2008-04-07 11:21:00,1.99859,1.99864,1.99852,1.99863,2912045.0
2008-04-07 11:22:00,1.99874,1.99886,1.99863,1.99886,35785204.0
2008-04-07 11:23:00,1.99896,1.99911,1.9989,1.9989,7741619.0
2008-04-07 11:24:00,1.99896,1.99896,1.99863,1.99863,9533237.0
2008-04-07 11:25:00,1.99875,1.99875,1.99852,1.99858,1924112.0
2008-04-07 11:26:00,1.99875,1.99896,1.99871,1.99883,21070663.0
2008-04-07 11:27:00,1.9991,1.99951,1.9991,1.99945,4908262.0
2008-04-07 11:28:00,1.99928,1.99938,1.99923,1.99927,6441414.0
2008-04-07 11:29:00,1.99921,1.99921,1.99901,1.99901,1967962.0
2008-04-07 11:30:00,1.99899,1.99899,1.99878,1.99893,39315079.0
2008-04-07 11:31:00,1.99886,1.99886,1.99866,1.99884,14960326.0
2008-04-07 11:32:00,1.99878,1.99878,1.99849,1.99849,3565167.0
2008-04-07 11:33:00,1.99838,1.99848,1.99818,1.99848,11061189.0
2008-04-07 11:34:00,1.99847,1.99859,1.99846,1.99846,8325189.0
2008-04-07 11:35:00,1.99849,1.99856,1.99833,1.99833,6109528.0
2008-04-07 11:36:00,1.99822,1.99822,1.99773,1.99773,3746449.0
2008-04-07 11:37:00,1.99763,1.99772,1.99716,1.99716,3156417.0
2008-04-07 11:38:00,1.99716,1.99722,1.99709,1.9972,2663314.0
2008-04-07 11:39:00,1.99733,1.99757,1.99712,1.99757,3012134.0
2008-04-07 11:40:00,1.99759,1.9976,1.99751,1.99751,3952571.0
2008-04-07 11:41:00,1.99749,1.99762,1.99745,1.99762,2042891.0
2008-04-07 11:42:00,1.99755,1.99761,1.99747,1.99759,3426457.0
2008-04-07 11:43:00,1.9978,1.99812,1.9978,1.99812,5698062.0
2008-04-07 11:44:00,1.99816,1.99844,1.99816,1.99844,19317597.0
2008-04-07 11:45:00,1.99814,1.99876,1.99814,1.99876,6751663.0
2008-04-07 11:46:00,1.9988,1.99883,1.99864,1.99879,5946504.0
2008-04-07 11:47:00,1.99897,1.99945,1.99897,1.99945,4419828.0
2008-04-07 11:48:00,1.99949,1.99954,1.99933,1.99944,7699101.0
2008-04-07 11:49:00,1.99939,1.99939,1.99909,1.99909,1518445.0
2008-04-07 11:50:00,1.99911,1.99911,1.99826,1.99826,6478486.0
2008-04-07 11:51:00,1.99829,1.99836,1.9982,1.99836,2287864.0
2008-04-07 11:52:00,1.99851,1.99859,1.99839,1.99839,6440538.0
2008-04-07 11:53:00,1.99858,1.99876,1.99858,1.99876,9062678.0
2008-04-07 11:54:00,1.99881,1.9989,1.99881,1.99886,8142307.0
2008-04-07 11:55:00,1.99889,1.9989,1.99877,1.99889,10510968.0
2008-04-07 11:56:00,1.99884,1.99886,1.99876,1.99886,3216534.0
2008-04-07 11:57:00,1.99897,1.99911,1.99888,1.99911,17970422.0
2008-04-07 11:58:00,1.99907,1.99907,1.9985,1.99851,2155287.0
2008-04-07 11:59:00,1.99853,1.99868,1.99853,1.99863,21277637.0
2008-04-07 12:00:00,1.99859,1.99861,1.99836,1.99836,8495796.0
2008-04-07 12:01:00,1.99828,1.99844,1.99816,1.99826,27063541.0
2008-04-07 12:02:00,1.99852,1.99943,1.99852,1.99943,1345604.0
2008-04-07 12:03:00,1.99949,1.9996,1.99941,1.99952,2095941.0
2008-04-07 12:04:00,1.99953,1.99956,1.99948,1.99948,13947833.0
2008-04-07 12:05:00,1.9995,1.9995,1.99937,1.9995,2835968.0
2008-04-07 12:06:00,1.99951,1.99981,1.99951,1.99971,386727.0
2008-04-07 12:07:00,1.99957,1.99975,1.99948,1.99975,3678364.0
2008-04-07 12:08:00,1.99951,1.99951,1.99894,1.99894,11816118.0
2008-04-07 12:09:00,1.99886,1.99886,1.99789,1.99841,8388680.0
2008-04-07 12:10:00,1.99852,1.99873,1.99852,1.99872,5610485.0
2008-04-07 12:11:00,1.9989,1.99915,1.99886,1.99915,16635453.0
2008-04-07 12:12:00,1.99908,1.99939,1.99908,1.99935,26357390.0
2008-04-07 12:13:00,1.99945,1.99963,1.99938,1.99938,4730456.0
2008-04-07 12:14:00,1.99918,1.99918,1.99849,1.99849,4248861.0
2008-04-07 12:15:00,1.99854,1.99898,1.99854,1.9989,8857526.0
2008-04-07 12:16:00,1.99903,1.99913,1.99889,1.99893,16139746.0
2008-04-07 12:17:00,1.99911,1.99932,1.9989,1.99904,16500571.0
2008-04-07 12:18:00,1.9989,1.99924,1.9989,1.99924,4419506.0
2008-04-07 12:19:00,1.99925,1.99931,1.99909,1.99909,29639850.0
2008-04-07 12:20:00,1.99895,1.99895,1.99861,1.99861,1450046.0
2008-04-07 12:21:00,1.9985,1.9985,1.99832,1.99832,550465.0
2008-04-07 12:22:00,1.99832,1.9985,1.99824,1.9985,7306965.0
2008-04-07 12:23:00,1.99861,1.99861,1.99809,1.99809,21616980.0
2008-04-07 12:24:00,1.99803,1.99805,1.99774,1.99778,8334174.0
2008-04-07 12:25:00,1.99779,1.99779,1.9976,1.9976,1631346.0
2008-04-07 12:26:00,1.9972,1.99755,1.9972,1.99742,2368856.0
2008-04-07 12:27:00,1.99736,1.99736,1.99697,1.99703,6397011.0
2008-04-07 12:28:00,1.99694,1.99696,1.99679,1.99679,32432094.0
2008-04-07 12:29:00,1.99664,1.99671,1.99641,1.9965,3351340.0
2008-04-07 12:30:00,1.99629,1.99646,1.99619,1.99625,3897400.0
2008-04-07 12:31:00,1.99623,1.99623,1.99601,1.99603,13561767.0
2008-04-07 12:32:00,1.99598,1.99598,1.99563,1.9957,1633482.0
2008-04-07 12:33:00,1.99572,1.99665,1.99572,1.99656,8497442.0
2008-04-07 12:34:00,1.99632,1.99642,1.99623,1.99629,8207570.0
2008-04-07 12:35:00,1.99636,1.9969,1.99636,1.9969,4970446.0
2008-04-07 12:36:00,1.99693,1.99743,1.99693,1.99743,7397055.0
2008-04-07 12:37:00,1.99735,1.99735,1.99714,1.99715,33631777.0
2008-04-07 12:38:00,1.99725,1.99737,1.99717,1.99737,31986897.0
2008-04-07 12:39:00,1.99747,1.99756,1.99736,1.99756,5208314.0
2008-04-07 12:40:00,1.99745,1.99748,1.99729,1.99729,6183501.0
2008-04-07 12:41:00,1.99723,1.99723,1.99688,1.99688,3014282.0
2008-04-07 12:42:00,1.99693,1.99693,1.99675,1.99678,4267875.0
2008-04-07 12:43:00,1.99684,1.9969,1.99673,1.99678,2484693.0
2008-04-07 12:44:00,1.99682,1.99688,1.99673,1.99673,8000312.0
2008-04-07 12:45:00,1.9966,1.99678,1.9966,1.99678,16624592.0
2008-04-07 12:46:00,1.99676,1.99689,1.99664,1.99689,1681782.0
2008-04-07 12:47:00,1.99685,1.99685,1.99659,1.9967,35168873.0
2008-04-07 12:48:00,1.99667,1.99668,1.99649,1.99661,19771639.0
2008-04-07 12:49:00,1.99638,1.99661,1.99638,1.99661,8754350.0
2008-04-07 12:50:00,1.99665,1.99692,1.99665,1.99682,2442590.0
2008-04-07 12:51:00,1.99683,1.9969,1.99668,1.9969,22469392.0
2008-04-07 12:52:00,1.99694,1.997,1.99681,1.99697,17091887.0
2008-04-07 12:53:00,1.99718,1.99742,1.99717,1.99742,5265987.0
2008-04-07 12:54:00,1.9975,1.99816,1.9975,1.99816,9341242.0
2008-04-07 12:55:00,1.9982,1.99846,1.99819,1.99846,3592485.0
2008-04-07 12:56:00,1.9985,1.9987,1.9985,1.99858,2871999.0
2008-04-07 12:57:00,1.99876,1.999,1.99876,1.999,4667967.0
2008-04-07 12:58:00,1.99887,1.99921,1.99887,1.99919,3744037.0
2008-04-07 12:59:00,1.99925,1.99945,1.99925,1.99945,7841612.0
2008-04-07 13:00:00,1.9995,2.00052,1.9995,2.0003,47140147.0
2008-04-07 13:01:00,2.00006,2.00006,1.99978,1.99978,5806077.0
2008-04-07 13:02:00,1.9999,1.9999,1.9997,1.99973,4480362.0
2008-04-07 13:03:00,1.99967,1.99997,1.99967,1.99995,6158244.0
2008-04-07 13:04:00,1.99982,1.99982,1.99964,1.99964,23570679.0
2008-04-07 13:05:00,1.99963,1.99967,1.99952,1.99963,2599184.0
2008-04-07 13:06:00,1.99962,1.99999,1.99962,1.99989,18183432.0
2008-04-07 13:07:00,2.00001,2.00032,1.99972,2.0002,13952316.0
2008-04-07 13:08:00,2.00017,2.00029,2.00012,2.00018,3490500.0
2008-04-07 13:09:00,2.00033,2.00066,2.00033,2.00066,1011489.0
2008-04-07 13:10:00,2.00066,2.00102,2.00066,2.00098,4947742.0
2008-04-07 13:11:00,2.00091,2.00091,2.00026,2.00026,15863655.0
2008-04-07 13:12:00,2.00022,2.00022,1.99995,2.00006,396565.0
2008-04-07 13:13:00,2.00006,2.00021,2.00005,2.00021,9564676.0
2008-04-07 13:14:00,2.00013,2.00013,1.99975,1.99975,10434345.0
2008-04-07 13:15:00,1.99951,1.99973,1.99951,1.99973,10965240.0
2008-04-07 13:16:00,1.99968,1.99993,1.99965,1.99993,48684608.0
2008-04-07 13:17:00,2.00005,2.00005,1.99985,1.99985,9112848.0
2008-04-07 13:18:00,1.99967,1.99984,1.99967,1.99979,5335247.0
2008-04-07 13:19:00,1.99966,1.99966,1.99953,1.99954,3418761.0
2008-04-07 13:20:00,1.99957,1.99992,1.99956,1.99992,6607409.0
2008-04-07 13:21:00,1.99983,2.00008,1.99983,2.00008,8827603.0
2008-04-07 13:22:00,2.00011,2.00015,1.99988,2.0001,11989255.0
2008-04-07 13:23:00,2.00014,2.00035,2.00007,2.00035,21705179.0
2008-04-07 13:24:00,2.00046,2.00088,2.00046,2.00088,9926604.0
2008-04-07 13:25:00,2.00092,2.00092,2.00024,2.00027,9974111.0
2008-04-07 13:26:00,2.00023,2.00059,2.00021,2.00059,4944679.0
2008-04-07 13:27:00,2.00071,2.00087,2.00069,2.00072,10892891.0
2008-04-07 13:28:00,2.00058,2.00058,2.0,2.00055,11327366.0
2008-04-07 13:29:00,2.0005,2.00052,2.00037,2.00052,5082920.0
2008-04-07 13:30:00,2.00051,2.00051,2.00004,2.00004,1766178.0
2008-04-07 13:31:00,1.99981,1.99981,1.9995,1.99963,29496126.0
2008-04-07 13:32:00,1.9997,1.99992,1.99953,1.99992,4587387.0
2008-04-07 13:33:00,1.99992,2.0004,1.99992,2.0004,2674419.0
2008-04-07 13:34:00,2.00042,2.00042,1.99994,1.99994,1552256.0
2008-04-07 13:35:00,1.99972,2.00019,1.99966,2.00019,6067372.0
2008-04-07 13:36:00,2.00013,2.00029,2.00008,2.00008,1837855.0
2008-04-07 13:37:00,1.99991,2.00012,1.99991,2.00012,3154032.0
2008-04-07 13:38:00,2.00034,2.0006,2.00034,2.0006,7768964.0
2008-04-07 13:39:00,2.00045,2.00047,2.00016,2.00016,5116404.0
2008-04-07 13:40:00,2.00027,2.00027,2.0001,2.0001,25646467.0
2008-04-07 13:41:00,2.00013,2.00013,1.99992,2.00012,6143496.0
2008-04-07 13:42:00,2.00002,2.00002,1.99964,1.99989,9069306.0
2008-04-07 13:43:00,1.99983,1.99983,1.99945,1.99945,2467233.0
2008-04-07 13:44:00,1.99941,1.99941,1.99918,1.99925,5081358.0
2008-04-07 13:45:00,1.99932,1.99938,1.99927,1.99928,7899479.0
2008-04-07 13:46:00,1.99928,1.99941,1.99925,1.99941,11431932.0
2008-04-07 13:47:00,1.99949,1.99962,1.99942,1.99958,3515322.0
2008-04-07 13:48:00,1.99959,1.99972,1.99959,1.99972,6191954.0
2008-04-07 13:49:00,1.99957,1.99995,1.99957,1.99995,12084740.0
2008-04-07 13:50:00,1.99998,2.00009,1.99996,2.00009,3953133.0
2008-04-07 13:51:00,1.99994,1.99994,1.9997,1.99985,2369002.0
2008-04-07 13:52:00,1.99995,2.0001,1.99959,1.99959,2494744.0
2008-04-07 13:53:00,1.99976,2.0007,1.99976,2.00061,12627458.0
2008-04-07 13:54:00,2.00064,2.00094,2.00064,2.00094,14122948.0
2008-04-07 13:55:00,2.00092,2.00121,2.00092,2.00121,28556588.0
2008-04-07 13:56:00,2.00103,2.00134,2.00103,2.00129,2124084.0
2008-04-07 13:57:00,2.0014,2.00235,2.0014,2.00221,12533675.0
2008-04-07 13:58:00,2.00218,2.00218,2.00195,2.00201,55858078.0
2008-04-07 13:59:00,2.00197,2.00197,2.00173,2.00191,12390725.0
2008-04-07 14:00:00,2.00199,2.00212,2.00189,2.00189,2854454.0
2008-04-07 14:01:00,2.00183,2.00203,2.00171,2.00203,25980237.0
2008-04-07 14:02:00,2.00213,2.00219,2.00202,2.00213,19899229.0
2008-04-07 14:03:00,2.00215,2.00215,2.00201,2.00215,9418900.0
2008-04-07 14:04:00,2.0021,2.00236,2.0021,2.00212,2720628.0
2008-04-07 14:05:00,2.00211,2.00237,2.00211,2.00224,3046411.0
2008-04-07 14:06:00,2.00209,2.00245,2.00207,2.00245,2842149.0
2008-04-07 14:07:00,2.00258,2.00263,2.00244,2.00261,38569046.0
2008-04-07 14:08:00,2.00257,2.00259,2.00241,2.00255,8998985.0
2008-04-07 14:09:00,2.0024,2.0024,2.00208,2.00225,6941269.0
2008-04-07 14:10:00,2.0021,2.00222,2.00198,2.00198,4105708.0
2008-04-07 14:11:00,2.0018,2.00191,2.00175,2.00178,1052076.0
2008-04-07 14:12:00,2.00174,2.00179,2.00159,2.00168,16768145.0
2008-04-07 14:13:00,2.00155,2.00163,2.00149,2.0015,7067098.0
2008-04-07 14:14:00,2.00151,2.00176,2.00151,2.00175,1206458.0
2008-04-07 14:15:00,2.00177,2.00236,2.00177,2.00236,17716177.0
2008-04-07 14:16:00,2.00235,2.00235,2.00213,2.00213,20022720.0
2008-04-07 14:17:00,2.00218,2.00218,2.00174,2.00193,8778992.0
2008-04-07 14:18:00,2.00186,2.00186,2.0016,2.0016,2567338.0
2008-04-07 14:19:00,2.00139,2.00148,2.00122,2.00122,1896966.0
2008-04-07 14:20:00,2.00128,2.00196,2.00128,2.00196,7023651.0
2008-04-07 14:21:00,2.00192,2.00192,2.00165,2.00177,7015377.0
2008-04-07 14:22:00,2.00169,2.00173,2.00144,2.00144,18127947.0
2008-04-07 14:23:00,2.00134,2.00134,2.001,2.0012,6111090.0
2008-04-07 14:24:00,2.00117,2.0016,2.00107,2.0016,16505449.0
2008-04-07 14:25:00,2.00179,2.00206,2.00169,2.00169,6868352.0
2008-04-07 14:26:00,2.0021,2.00211,2.00181,2.00181,16046748.0
2008-04-07 14:27:00,2.0016,2.00162,2.00127,2.00151,3678652.0
2008-04-07 14:28:00,2.00197,2.00227,2.00197,2.00227,16234626.0
2008-04-07 14:29:00,2.00238,2.00304,2.00238,2.00304,6182942.0
2008-04-07 14:30:00,2.00313,2.00372,2.00313,2.00372,3723351.0
2008-04-07 14:31:00,2.00382,2.00446,2.00382,2.00446,7011812.0
2008-04-07 14:32:00,2.00457,2.00502,2.00457,2.00502,25201928.0
2008-04-07 14:33:00,2.00513,2.00572,2.00513,2.00572,7502677.0
2008-04-07 14:34:00,2.00573,2.0059,2.00573,2.00581,5453998.0
2008-04-07 14:35:00,2.00598,2.00617,2.00596,2.00615,2314738.0
2008-04-07 14:36:00,2.0062,2.00638,2.00618,2.00638,3438680.0
2008-04-07 14:37:00,2.00639,2.0067,2.00639,2.0067,3596384.0
2008-04-07 14:38:00,2.00675,2.00699,2.00675,2.00698,18516441.0
2008-04-07 14:39:00,2.00702,2.0072,2.00702,2.0072,5817594.0
2008-04-07 14:40:00,2.00712,2.00743,2.00712,2.00737,9601018.0
2008-04-07 14:41:00,2.00748,2.00782,2.00748,2.00782,2533934.0
2008-04-07 14:42:00,2.00771,2.00805,2.00771,2.00805,3031762.0
2008-04-07 14:43:00,2.00805,2.00824,2.00804,2.00824,28559991.0
2008-04-07 14:44:00,2.00827,2.00844,2.00827,2.00844,4300921.0
2008-04-07 14:45:00,2.0085,2.00871,2.00849,2.00864,80811587.0
2008-04-07 14:46:00,2.00873,2.00891,2.00873,2.00881,2835303.0
2008-04-07 14:47:00,2.00891,2.00923,2.00891,2.00923,2883095.0
2008-04-07 14:48:00,2.00935,2.00935,2.0084,2.0084,12527310.0
2008-04-07 14:49:00,2.00823,2.00823,2.00772,2.00799,2629821.0
2008-04-07 14:50:00,2.00819,2.00851,2.00819,2.00847,29450440.0
2008-04-07 14:51:00,2.00846,2.00848,2.00834,2.00841,1559340.0
2008-04-07 14:52:00,2.00839,2.00839,2.0082,2.00831,6503518.0
2008-04-07 14:53:00,2.00807,2.00807,2.00785,2.00798,2822603.0
2008-04-07 14:54:00,2.00793,2.00819,2.00793,2.00819,6870604.0
2008-04-07 14:55:00,2.00805,2.00818,2.00788,2.00818,6637376.0
2008-04-07 14:56:00,2.00829,2.00849,2.00826,2.00833,11154207.0
2008-04-07 14:57:00,2.00821,2.00844,2.00821,2.00844,1789767.0
2008-04-07 14:58:00,2.00854,2.00879,2.00854,2.00879,15491689.0
2008-04-07 14:59:00,2.0089,2.00896,2.00852,2.00852,3165079.0
2008-04-07 15:00:00,2.00876,2.00903,2.00876,2.00903,3855318.0
2008-04-07 15:01:00,2.00898,2.00946,2.00898,2.00946,10590358.0
2008-04-07 15:02:00,2.00967,2.01008,2.0093,2.01008,2030473.0
2008-04-07 15:03:00,2.01014,2.01048,2.01014,2.01015,17158154.0
2008-04-07 15:04:00,2.01031,2.01042,2.01031,2.01035,8506319.0
2008-04-07 15:05:00,2.01028,2.01028,2.00993,2.01001,2388377.0
2008-04-07 15:06:00,2.01001,2.01001,2.00979,2.00979,3234249.0
2008-04-07 15:07:00,2.00977,2.00977,2.00941,2.00941,7124457.0
2008-04-07 15:08:00,2.00941,2.00941,2.00927,2.00939,2038482.0
2008-04-07 15:09:00,2.00944,2.00963,2.0094,2.00963,4029796.0
2008-04-07 15:10:00,2.00951,2.00972,2.00951,2.00969,3350393.0
2008-04-07 15:11:00,2.00971,2.00987,2.00958,2.00967,1911497.0
2008-04-07 15:12:00,2.00985,2.00987,2.00961,2.00987,7559095.0
2008-04-07 15:13:00,2.00995,2.01021,2.00995,2.00995,2381607.0
2008-04-07 15:14:00,2.00994,2.00997,2.00988,2.00994,21903342.0
2008-04-07 15:15:00,2.0099,2.0099,2.0098,2.0098,8661451.0
2008-04-07 15:16:00,2.00972,2.00972,2.00927,2.00927,1420133.0
2008-04-07 15:17:00,2.00949,2.00952,2.00923,2.00924,9075840.0
2008-04-07 15:18:00,2.00907,2.00915,2.00891,2.00891,4958347.0
2008-04-07 15:19:00,2.00874,2.00882,2.00865,2.00865,2391199.0
2008-04-07 15:20:00,2.00868,2.00868,2.00851,2.00851,1012679.0
2008-04-07 15:21:00,2.00844,2.00844,2.00825,2.00825,1814991.0
2008-04-07 15:22:00,2.0082,2.0082,2.00796,2.00804,3640348.0
2008-04-07 15:23:00,2.00801,2.00801,2.00763,2.00771,15291194.0
2008-04-07 15:24:00,2.00767,2.00769,2.00592,2.0075,4312894.0
2008-04-07 15:25:00,2.00766,2.0077,2.00753,2.00753,10502604.0
2008-04-07 15:26:00,2.00738,2.00738,2.00698,2.0071,1640798.0
2008-04-07 15:27:00,2.00703,2.00703,2.00661,2.00662,8640987.0
2008-04-07 15:28:00,2.00675,2.00675,2.00637,2.00663,4629334.0
2008-04-07 15:29:00,2.0067,2.00694,2.0067,2.00687,8636265.0
2008-04-07 15:30:00,2.00705,2.00753,2.00705,2.00753,4631503.0
2008-04-07 15:31:00,2.00767,2.0078,2.00761,2.00769,4108499.0
2008-04-07 15:32:00,2.00783,2.00802,2.00777,2.00777,12543916.0
2008-04-07 15:33:00,2.00765,2.00784,2.00765,2.00777,2041580.0
2008-04-07 15:34:00,2.00782,2.00782,2.00751,2.00763,16893445.0
2008-04-07 15:35:00,2.00732,2.00738,2.00687,2.00689,3596733.0
2008-04-07 15:36:00,2.00694,2.00694,2.00627,2.00627,6436011.0
2008-04-07 15:37:00,2.00663,2.00667,2.00632,2.00667,10286198.0
2008-04-07 15:38:00,2.00678,2.00685,2.00644,2.00644,8765545.0
2008-04-07 15:39:00,2.00642,2.00648,2.00618,2.00618,25800123.0
2008-04-07 15:40:00,2.00617,2.00617,2.00581,2.00581,3174580.0
2008-04-07 15:41:00,2.00579,2.00597,2.00576,2.00597,3000578.0
2008-04-07 15:42:00,2.0061,2.00643,2.0061,2.00643,6153542.0
2008-04-07 15:43:00,2.00642,2.00667,2.0064,2.00649,25494550.0
2008-04-07 15:44:00,2.00671,2.00693,2.00671,2.00677,30452172.0
2008-04-07 15:45:00,2.00682,2.00691,2.00674,2.00682,11028601.0
2008-04-07 15:46:00,2.00695,2.00704,2.00658,2.0068,9633780.0
2008-04-07 15:47:00,2.00654,2.00693,2.00654,2.00693,3426183.0
2008-04-07 15:48:00,2.00676,2.00685,2.00665,2.00665,3060761.0
2008-04-07 15:49:00,2.00667,2.00675,2.00657,2.00657,1713665.0
2008-04-07 15:50:00,2.00636,2.00653,2.00636,2.00647,10133647.0
2008-04-07 15:51:00,2.0063,2.00651,2.00627,2.00638,3070017.0
2008-04-07 15:52:00,2.00645,2.00668,2.00645,2.00668,5738307.0
2008-04-07 15:53:00,2.00671,2.0068,2.00653,2.00653,5435135.0
2008-04-07 15:54:00,2.00634,2.0066,2.00632,2.00652,2806489.0
2008-04-07 15:55:00,2.00674,2.00685,2.00663,2.00675,10393524.0
2008-04-07 15:56:00,2.00662,2.00662,2.00592,2.00615,4282360.0
2008-04-07 15:57:00,2.00608,2.00608,2.00594,2.00594,777641.0
2008-04-07 15:58:00,2.0057,2.0058,2.00523,2.00523,8097041.0
2008-04-07 15:59:00,2.00523,2.00527,2.00502,2.00527,4349051.0
2008-04-07 16:00:00,2.00528,2.00528,2.00495,2.00497,7703133.0
2008-04-07 16:01:00,2.00499,2.00531,2.00499,2.00531,1769571.0
2008-04-07 16:02:00,2.00537,2.00543,2.00532,2.00543,9272267.0
2008-04-07 16:03:00,2.00542,2.00559,2.00539,2.00546,31004292.0
2008-04-07 16:04:00,2.00567,2.00594,2.00567,2.00581,1687340.0
2008-04-07 16:05:00,2.00609,2.00616,2.00574,2.0061,20368708.0
2008-04-07 16:06:00,2.00613,2.00626,2.00613,2.00625,2932127.0
2008-04-07 16:07:00,2.00627,2.00631,2.00606,2.00606,2441326.0
2008-04-07 16:08:00,2.00606,2.00648,2.00606,2.00648,3642711.0
2008-04-07 16:09:00,2.00645,2.00645,2.00592,2.00592,3699277.0
2008-04-07 16:10:00,2.00587,2.00587,2.00564,2.00575,2474523.0
2008-04-07 16:11:00,2.00565,2.00565,2.00543,2.00543,10801633.0
2008-04-07 16:12:00,2.00546,2.00563,2.00533,2.00555,12252442.0
2008-04-07 16:13:00,2.00561,2.00578,2.00561,2.00573,2415333.0
2008-04-07 16:14:00,2.00595,2.00602,2.00569,2.00569,2331418.0
2008-04-07 16:15:00,2.0056,2.0056,2.00545,2.00545,1084314.0
2008-04-07 16:16:00,2.0054,2.0054,2.00513,2.00522,22767191.0
2008-04-07 16:17:00,2.00506,2.0052,2.00501,2.00513,2142666.0
2008-04-07 16:18:00,2.00521,2.00541,2.00521,2.00532,3857743.0
2008-04-07 16:19:00,2.0054,2.00566,2.0054,2.00566,14680219.0
2008-04-07 16:20:00,2.00572,2.00601,2.00562,2.00598,2693670.0
2008-04-07 16:21:00,2.0059,2.0059,2.00571,2.00581,7040777.0
2008-04-07 16:22:00,2.00574,2.00574,2.00556,2.00565,56064150.0
2008-04-07 16:23:00,2.00568,2.00593,2.00568,2.00593,6602927.0
2008-04-07 16:24:00,2.00597,2.00597,2.00543,2.00543,6287270.0
2008-04-07 16:25:00,2.00562,2.00584,2.00562,2.00566,6469523.0
2008-04-07 16:26:00,2.00575,2.00656,2.00575,2.00656,696091.0
2008-04-07 16:27:00,2.00664,2.00678,2.0065,2.00678,3491243.0
2008-04-07 16:28:00,2.00688,2.00713,2.00684,2.00713,8590809.0
2008-04-07 16:29:00,2.00713,2.00764,2.00713,2.00764,5111354.0
2008-04-07 16:30:00,2.00769,2.00798,2.00769,2.00782,995066.0
2008-04-07 16:31:00,2.00774,2.00774,2.00731,2.00731,8837902.0
2008-04-07 16:32:00,2.0071,2.00722,2.00673,2.00673,7718776.0
2008-04-07 16:33:00,2.00672,2.00683,2.00665,2.00673,20735872.0
2008-04-07 16:34:00,2.00681,2.00694,2.00674,2.00694,40246961.0
2008-04-07 16:35:00,2.00706,2.00737,2.00706,2.00737,2239671.0
2008-04-07 16:36:00,2.00746,2.0077,2.00746,2.00755,13492163.0
2008-04-07 16:37:00,2.00753,2.00753,2.00713,2.00714,27316413.0
2008-04-07 16:38:00,2.00704,2.00704,2.00666,2.0067,2907039.0
2008-04-07 16:39:00,2.00663,2.0067,2.00652,2.0067,2257481.0
2008-04-07 16:40:00,2.0068,2.0068,2.00619,2.00657,29471544.0
2008-04-07 16:41:00,2.00664,2.00678,2.00648,2.00667,1510119.0
2008-04-07 16:42:00,2.00667,2.00667,2.00638,2.00638,12586095.0
2008-04-07 16:43:00,2.00624,2.00671,2.00624,2.0064,13320881.0
2008-04-07 16:44:00,2.00662,2.00716,2.00662,2.00716,31888478.0
2008-04-07 16:45:00,2.00711,2.00763,2.00711,2.00763,9248835.0
2008-04-07 16:46:00,2.00756,2.00816,2.00756,2.00816,3704435.0
2008-04-07 16:47:00,2.00818,2.00867,2.00805,2.00806,11819721.0
2008-04-07 16:48:00,2.00797,2.00797,2.00774,2.00783,20567415.0
2008-04-07 16:49:00,2.00807,2.00826,2.00779,2.00826,1738392.0
2008-04-07 16:50:00,2.00843,2.00863,2.00843,2.00843,7191022.0
2008-04-07 16:51:00,2.00832,2.00839,2.00815,2.00815,2851553.0
2008-04-07 16:52:00,2.00801,2.00823,2.00796,2.00805,8727047.0
2008-04-07 16:53:00,2.00812,2.0085,2.00812,2.0085,1695952.0
2008-04-07 16:54:00,2.00849,2.00849,2.00839,2.00843,1522982.0
2008-04-07 16:55:00,2.0085,2.00904,2.0085,2.00904,3599774.0
2008-04-07 16:56:00,2.00913,2.00953,2.00913,2.00953,6017624.0
2008-04-07 16:57:00,2.00966,2.00998,2.00966,2.00998,4183295.0
2008-04-07 16:58:00,2.01002,2.01052,2.01002,2.01052,10592517.0
2008-04-07 16:59:00,2.01063,2.01175,2.01063,2.01175,791175.0
2008-04-07 17:00:00,2.01181,2.01224,2.01181,2.01224,9721270.0
2008-04-07 17:01:00,2.01236,2.01278,2.01236,2.01277,1426257.0
2008-04-07 17:02:00,2.01292,2.01357,2.01292,2.01357,4166390.0
2008-04-07 17:03:00,2.01365,2.01454,2.01365,2.01445,1554476.0
2008-04-07 17:04:00,2.01451,2.01486,2.01446,2.01446,2125064.0
2008-04-07 17:05:00,2.0144,2.0144,2.01392,2.01392,14446385.0
2008-04-07 17:06:00,2.01383,2.01392,2.01377,2.01392,5116543.0
2008-04-07 17:07:00,2.01402,2.0143,2.01291,2.01421,3598685.0
2008-04-07 17:08:00,2.01423,2.01429,2.01401,2.01401,19017161.0
2008-04-07 17:09:00,2.01388,2.01388,2.01353,2.01363,3445578.0
2008-04-07 17:10:00,2.01369,2.01391,2.01369,2.01391,9000048.0
2008-04-07 17:11:00,2.014,2.01417,2.014,2.01417,933486.0
2008-04-07 17:12:00,2.01424,2.0145,2.0142,2.0142,7053243.0
2008-04-07 17:13:00,2.01437,2.01447,2.01433,2.01433,5415242.0
2008-04-07 17:14:00,2.01442,2.01461,2.01441,2.01441,17731621.0
2008-04-07 17:15:00,2.01424,2.01424,2.01394,2.01394,3788165.0
2008-04-07 17:16:00,2.01378,2.01378,2.01295,2.01295,241865782.0
2008-04-07 17:17:00,2.0127,2.01287,2.01251,2.01251,13916439.0
2008-04-07 17:18:00,2.01238,2.01245,2.01219,2.01221,2100371.0
2008-04-07 17:19:00,2.01215,2.01215,2.01195,2.01195,10894163.0
2008-04-07 17:20:00,2.01178,2.01201,2.01178,2.01198,15472054.0
2008-04-07 17:21:00,2.01198,2.01223,2.01191,2.01191,9226048.0
2008-04-07 17:22:00,2.01191,2.01191,2.01159,2.01159,8638900.0
2008-04-07 17:23:00,2.01162,2.01162,2.01137,2.01137,23171481.0
2008-04-07 17:24:00,2.01139,2.01139,2.01118,2.01118,9885033.0
2008-04-07 17:25:00,2.01113,2.01113,2.01082,2.01089,11765346.0
2008-04-07 17:26:00,2.01095,2.01095,2.01046,2.01047,3239653.0
2008-04-07 17:27:00,2.01042,2.0106,2.01032,2.01057,14364103.0
2008-04-07 17:28:00,2.01055,2.01055,2.00995,2.01015,8556482.0
2008-04-07 17:29:00,2.00989,2.01035,2.00989,2.01001,18390855.0
2008-04-07 17:30:00,2.00993,2.01001,2.00981,2.00993,13343931.0
2008-04-07 17:31:00,2.00987,2.01002,2.00967,2.01002,15063644.0
2008-04-07 17:32:00,2.01,2.01011,2.01,2.01011,2174785.0
2008-04-07 17:33:00,2.01011,2.01022,2.00981,2.01019,1913132.0
2008-04-07 17:34:00,2.01017,2.0102,2.00991,2.00991,10237684.0
2008-04-07 17:35:00,2.00974,2.00974,2.00938,2.00946,2539261.0
2008-04-07 17:36:00,2.0095,2.00956,2.00938,2.00941,17182343.0
2008-04-07 17:37:00,2.00915,2.0093,2.00905,2.00921,6954163.0
2008-04-07 17:38:00,2.00897,2.00917,2.00887,2.009,27957782.0
2008-04-07 17:39:00,2.0087,2.00908,2.0087,2.00908,4776487.0
2008-04-07 17:40:00,2.00906,2.00915,2.00868,2.00868,7577155.0
2008-04-07 17:41:00,2.00851,2.00851,2.0081,2.0081,5412606.0
2008-04-07 17:42:00,2.00769,2.00804,2.00758,2.00758,1270706.0
2008-04-07 17:43:00,2.00754,2.00762,2.00728,2.00728,2750898.0
2008-04-07 17:44:00,2.00725,2.00725,2.00706,2.00706,13468475.0
2008-04-07 17:45:00,2.00715,2.00749,2.00715,2.00749,7385912.0
2008-04-07 17:46:00,2.00758,2.00797,2.00755,2.00778,19900993.0
2008-04-07 17:47:00,2.0077,2.00781,2.00762,2.00781,6923950.0
2008-04-07 17:48:00,2.00789,2.00801,2.00781,2.00801,931059.0
2008-04-07 17:49:00,2.00802,2.00833,2.00802,2.00833,6047355.0
2008-04-07 17:50:00,2.00854,2.00895,2.00854,2.00895,6337398.0
2008-04-07 17:51:00,2.00894,2.00894,2.00873,2.00884,4748254.0
2008-04-07 17:52:00,2.00892,2.00892,2.00843,2.00843,8689942.0
2008-04-07 17:53:00,2.00833,2.00842,2.00807,2.00807,2690409.0
2008-04-07 17:54:00,2.00802,2.00802,2.00789,2.00789,2618017.0
2008-04-07 17:55:00,2.00784,2.00784,2.00745,2.00745,8384518.0
2008-04-07 17:56:00,2.00752,2.00752,2.0069,2.0069,1749691.0
2008-04-07 17:57:00,2.00725,2.00725,2.00703,2.00707,73877822.0
2008-04-07 17:58:00,2.007,2.00703,2.00676,2.00676,16072094.0
2008-04-07 17:59:00,2.00669,2.00693,2.00669,2.00671,7051711.0
2008-04-07 18:00:00,2.00657,2.00666,2.00612,2.00612,11046396.0
2008-04-07 18:01:00,2.00615,2.00628,2.00603,2.00603,5096079.0
2008-04-07 18:02:00,2.00593,2.00593,2.00555,2.00564,9459823.0
2008-04-07 18:03:00,2.00543,2.00576,2.00534,2.00576,1215881.0
2008-04-07 18:04:00,2.0056,2.00562,2.00539,2.00539,5752121.0
2008-04-07 18:05:00,2.00537,2.00558,2.00537,2.00557,14808490.0
2008-04-07 18:06:00,2.00578,2.00613,2.00578,2.00605,9636608.0
2008-04-07 18:07:00,2.00616,2.00621,2.00608,2.00621,27986530.0
2008-04-07 18:08:00,2.00624,2.00631,2.00619,2.00631,11042216.0
2008-04-07 18:09:00,2.00631,2.0064,2.00622,2.00622,30447181.0
2008-04-07 18:10:00,2.00631,2.00631,2.0061,2.0061,12384044.0
2008-04-07 18:11:00,2.0062,2.00629,2.00614,2.00619,8127015.0
2008-04-07 18:12:00,2.0058,2.00648,2.0058,2.00648,10566694.0
2008-04-07 18:13:00,2.00653,2.00685,2.00645,2.00685,2101296.0
2008-04-07 18:14:00,2.00694,2.00694,2.00679,2.00679,562315.0
2008-04-07 18:15:00,2.00675,2.00681,2.00661,2.00673,2480138.0
2008-04-07 18:16:00,2.00678,2.007,2.00678,2.00695,7937425.0
2008-04-07 18:17:00,2.00696,2.00702,2.00686,2.00692,6453137.0
2008-04-07 18:18:00,2.00706,2.00725,2.00706,2.00724,8123967.0
2008-04-07 18:19:00,2.00736,2.0076,2.00733,2.00733,21134636.0
2008-04-07 18:20:00,2.0074,2.0074,2.00726,2.00734,4370424.0
2008-04-07 18:21:00,2.00733,2.00735,2.00724,2.00724,1518396.0
2008-04-07 18:22:00,2.00721,2.0074,2.00721,2.0074,992620.0
2008-04-07 18:23:00,2.00744,2.00754,2.00739,2.00754,2704986.0
2008-04-07 18:24:00,2.00758,2.00771,2.00755,2.00771,3377059.0
2008-04-07 18:25:00,2.00775,2.00785,2.00769,2.00785,10927801.0
2008-04-07 18:26:00,2.00779,2.0081,2.00778,2.00778,17095485.0
2008-04-07 18:27:00,2.00761,2.00761,2.00726,2.00726,895601.0
2008-04-07 18:28:00,2.00723,2.00742,2.00715,2.00742,26509791.0
2008-04-07 18:29:00,2.00751,2.00756,2.00751,2.00756,6160034.0
2008-04-07 18:30:00,2.0075,2.00756,2.00741,2.00756,1997520.0
2008-04-07 18:31:00,2.00752,2.00758,2.0074,2.0074,10182933.0
2008-04-07 18:32:00,2.0075,2.00752,2.00742,2.00745,24063104.0
2008-04-07 18:33:00,2.00744,2.0075,2.00734,2.0075,15089758.0
2008-04-07 18:34:00,2.00747,2.00748,2.00736,2.00739,2656627.0
2008-04-07 18:35:00,2.00738,2.00745,2.00721,2.00722,17672013.0
2008-04-07 18:36:00,2.00725,2.00762,2.00725,2.00762,3732369.0
2008-04-07 18:37:00,2.00767,2.00793,2.00767,2.00793,12388192.0
2008-04-07 18:38:00,2.008,2.00841,2.008,2.0082,8348016.0
2008-04-07 18:39:00,2.00827,2.00827,2.00804,2.00807,6271136.0
2008-04-07 18:40:00,2.00801,2.00808,2.008,2.00806,15195223.0
2008-04-07 18:41:00,2.0082,2.00827,2.00817,2.00827,849434.0
2008-04-07 18:42:00,2.00837,2.00861,2.0083,2.00861,17854726.0
2008-04-07 18:43:00,2.00847,2.00866,2.00831,2.00832,12404862.0
2008-04-07 18:44:00,2.00828,2.00828,2.00802,2.00802,5155118.0
2008-04-07 18:45:00,2.00806,2.00843,2.00801,2.00843,2124840.0
2008-04-07 18:46:00,2.00852,2.00853,2.00833,2.00853,1717975.0
2008-04-07 18:47:00,2.00856,2.00858,2.00843,2.00858,5674457.0
2008-04-07 18:48:00,2.00855,2.00855,2.00845,2.00851,2838162.0
2008-04-07 18:49:00,2.00836,2.00836,2.00805,2.0082,6830469.0
2008-04-07 18:50:00,2.00823,2.00842,2.00823,2.00825,2344409.0
2008-04-07 18:51:00,2.00818,2.00818,2.00778,2.00806,4460930.0
2008-04-07 18:52:00,2.00791,2.00791,2.00766,2.00778,5618488.0
2008-04-07 18:53:00,2.00773,2.00773,2.00755,2.00755,14338319.0
2008-04-07 18:54:00,2.00757,2.00765,2.00739,2.00759,2769428.0
2008-04-07 18:55:00,2.0078,2.00787,2.00769,2.00787,5201946.0
2008-04-07 18:56:00,2.00788,2.00791,2.00767,2.00767,7844681.0
2008-04-07 18:57:00,2.00766,2.00771,2.00762,2.00769,3938071.0
2008-04-07 18:58:00,2.00748,2.00748,2.00573,2.00699,1034607.0
2008-04-07 18:59:00,2.00703,2.00743,2.00703,2.00738,6744009.0
2008-04-07 19:00:00,2.00759,2.00828,2.00759,2.00828,14267275.0
2008-04-07 19:01:00,2.00817,2.00833,2.00817,2.00831,3020073.0
2008-04-07 19:02:00,2.00828,2.00828,2.00808,2.00816,1503062.0
2008-04-07 19:03:00,2.00807,2.00807,2.0078,2.00791,24544100.0
2008-04-07 19:04:00,2.00795,2.00814,2.00789,2.00789,14574818.0
2008-04-07 19:05:00,2.00786,2.00786,2.00761,2.00782,19279973.0
2008-04-07 19:06:00,2.00787,2.00801,2.00787,2.00791,3344707.0
2008-04-07 19:07:00,2.00802,2.00815,2.00802,2.00805,4467776.0
2008-04-07 19:08:00,2.00811,2.00817,2.00802,2.00816,4211073.0
2008-04-07 19:09:00,2.00812,2.00818,2.00811,2.00818,3354838.0
2008-04-07 19:10:00,2.00817,2.00817,2.00802,2.00804,2259768.0
2008-04-07 19:11:00,2.008,2.008,2.00781,2.00781,22469788.0
2008-04-07 19:12:00,2.00784,2.00784,2.00767,2.00779,15281098.0
2008-04-07 19:13:00,2.00756,2.00761,2.00728,2.00759,8814417.0
2008-04-07 19:14:00,2.00785,2.00785,2.00753,2.00769,7515724.0
2008-04-07 19:15:00,2.00771,2.00773,2.00756,2.00758,2621706.0
2008-04-07 19:16:00,2.00746,2.00748,2.00736,2.00745,1978273.0
2008-04-07 19:17:00,2.0074,2.0074,2.00701,2.00727,10521613.0
2008-04-07 19:18:00,2.00739,2.00739,2.00712,2.00712,3357557.0
2008-04-07 19:19:00,2.00695,2.00695,2.00663,2.00671,4063707.0
2008-04-07 19:20:00,2.00698,2.00715,2.0069,2.00706,3844434.0
2008-04-07 19:21:00,2.00712,2.00744,2.00712,2.00744,4605069.0
2008-04-07 19:22:00,2.00752,2.00757,2.00743,2.00749,4742984.0
2008-04-07 19:23:00,2.00751,2.00759,2.00744,2.00758,11291232.0
2008-04-07 19:24:00,2.00753,2.00754,2.00741,2.00741,6176168.0
2008-04-07 19:25:00,2.00751,2.00775,2.00751,2.00775,27050400.0
2008-04-07 19:26:00,2.00782,2.00801,2.00775,2.00801,4912547.0
2008-04-07 19:27:00,2.00808,2.00817,2.00807,2.00817,2777281.0
2008-04-07 19:28:00,2.00815,2.00825,2.00799,2.00825,16756747.0
2008-04-07 19:29:00,2.00835,2.0086,2.00831,2.0086,1095380.0
2008-04-07 19:30:00,2.00873,2.00874,2.00819,2.00859,25615863.0
2008-04-07 19:31:00,2.0085,2.00878,2.0085,2.00878,5307179.0
2008-04-07 19:32:00,2.00878,2.00878,2.00862,2.00876,2007381.0
2008-04-07 19:33:00,2.00868,2.00873,2.00856,2.00873,7269866.0
2008-04-07 19:34:00,2.00868,2.00868,2.0085,2.00865,9671504.0
2008-04-07 19:35:00,2.00864,2.00867,2.00818,2.00855,2740656.0
2008-04-07 19:36:00,2.00854,2.00873,2.00838,2.00848,3537480.0
2008-04-07 19:37:00,2.00854,2.00874,2.00848,2.00868,9137893.0
2008-04-07 19:38:00,2.00866,2.00866,2.00843,2.00854,6647870.0
2008-04-07 19:39:00,2.00842,2.00874,2.00842,2.00874,7392334.0
2008-04-07 19:40:00,2.00872,2.00881,2.00863,2.00875,3314982.0
2008-04-07 19:41:00,2.00866,2.00905,2.00866,2.00905,7337346.0
2008-04-07 19:42:00,2.00902,2.00907,2.00886,2.00898,2568248.0
2008-04-07 19:43:00,2.00895,2.00901,2.00882,2.00882,10385891.0
2008-04-07 19:44:00,2.00888,2.00892,2.00884,2.00884,3320812.0
2008-04-07 19:45:00,2.00883,2.00888,2.00878,2.00888,7150758.0
2008-04-07 19:46:00,2.00899,2.0091,2.00895,2.0091,2577055.0
2008-04-07 19:47:00,2.00914,2.00935,2.00914,2.00928,2192231.0
2008-04-07 19:48:00,2.0092,2.0095,2.00909,2.00909,4231607.0
2008-04-07 19:49:00,2.00903,2.00925,2.00903,2.00912,1196613.0
2008-04-07 19:50:00,2.00933,2.00952,2.00928,2.00952,1697550.0
2008-04-07 19:51:00,2.00953,2.00953,2.00913,2.00927,7199584.0
2008-04-07 19:52:00,2.0094,2.00969,2.0094,2.00969,11546295.0
2008-04-07 19:53:00,2.00966,2.00971,2.0092,2.00964,635054.0
2008-04-07 19:54:00,2.00958,2.00958,2.00925,2.00925,11236184.0
2008-04-07 19:55:00,2.00935,2.00967,2.00935,2.00967,3113379.0
2008-04-07 19:56:00,2.00953,2.00957,2.00938,2.00938,1780054.0
2008-04-07 19:57:00,2.00922,2.00922,2.00893,2.00893,2562393.0
2008-04-07 19:58:00,2.00897,2.00897,2.00848,2.00848,2991142.0
2008-04-07 19:59:00,2.00834,2.00834,2.00818,2.00818,3854096.0
2008-04-07 20:00:00,2.0082,2.00867,2.00818,2.00867,1246749.0
2008-04-07 20:01:00,2.00884,2.00892,2.00877,2.00877,1957915.0
2008-04-07 20:02:00,2.0087,2.00876,2.00867,2.00873,11918018.0
2008-04-07 20:03:00,2.00875,2.00885,2.00866,2.00871,11439436.0
2008-04-07 20:04:00,2.00872,2.00884,2.0087,2.00875,1463307.0
2008-04-07 20:05:00,2.00886,2.00897,2.00858,2.00895,5542519.0
2008-04-07 20:06:00,2.00904,2.0093,2.00904,2.0091,4138141.0
2008-04-07 20:07:00,2.00911,2.00921,2.00884,2.00884,3052790.0
2008-04-07 20:08:00,2.00889,2.0089,2.00873,2.00889,13702107.0
2008-04-07 20:09:00,2.00909,2.00938,2.00909,2.00938,11117535.0
2008-04-07 20:10:00,2.00939,2.00953,2.00935,2.0095,6980808.0
2008-04-07 20:11:00,2.00933,2.00952,2.00933,2.00952,1363793.0
2008-04-07 20:12:00,2.00963,2.0098,2.00963,2.00968,4340711.0
2008-04-07 20:13:00,2.00989,2.01004,2.00989,2.0099,1619930.0
2008-04-07 20:14:00,2.00976,2.00986,2.00957,2.00986,4118838.0
2008-04-07 20:15:00,2.00976,2.00976,2.00956,2.00956,41861349.0
2008-04-07 20:16:00,2.00969,2.00969,2.00945,2.00953,10008578.0
2008-04-07 20:17:00,2.00954,2.00954,2.0087,2.0087,2109221.0
2008-04-07 20:18:00,2.00874,2.00874,2.00861,2.00861,6353502.0
2008-04-07 20:19:00,2.00861,2.0087,2.00845,2.0087,799027.0
2008-04-07 20:20:00,2.00875,2.00899,2.00873,2.00899,5132438.0
2008-04-07 20:21:00,2.009,2.00919,2.00894,2.00894,1812064.0
2008-04-07 20:22:00,2.00909,2.0092,2.00901,2.00908,21849260.0
2008-04-07 20:23:00,2.00911,2.00931,2.00911,2.0093,10287975.0
2008-04-07 20:24:00,2.00933,2.0094,2.00932,2.0094,4655632.0
2008-04-07 20:25:00,2.00934,2.00937,2.00925,2.00937,6402250.0
2008-04-07 20:26:00,2.00936,2.00948,2.00931,2.00945,5662275.0
2008-04-07 20:27:00,2.00949,2.00949,2.00911,2.0094,3350483.0
2008-04-07 20:28:00,2.00933,2.00933,2.00909,2.00917,13791918.0
2008-04-07 20:29:00,2.00933,2.00945,2.00933,2.00935,4620466.0
2008-04-07 20:30:00,2.0095,2.00958,2.00938,2.00938,4163417.0
2008-04-07 20:31:00,2.00929,2.00929,2.00908,2.00917,36443941.0
2008-04-07 20:32:00,2.00918,2.00918,2.00911,2.00911,3701248.0
2008-04-07 20:33:00,2.00913,2.00929,2.00907,2.00929,4415373.0
2008-04-07 20:34:00,2.00932,2.00942,2.00923,2.00925,2927977.0
2008-04-07 20:35:00,2.00923,2.00956,2.00907,2.0091,9212282.0
2008-04-07 20:36:00,2.00926,2.00943,2.00926,2.00943,8068864.0
2008-04-07 20:37:00,2.00939,2.00939,2.0093,2.00931,4754080.0
2008-04-07 20:38:00,2.00925,2.00928,2.00913,2.0092,3638183.0
2008-04-07 20:39:00,2.00904,2.00935,2.00887,2.00935,7371899.0
2008-04-07 20:40:00,2.00927,2.00942,2.00921,2.00925,10476491.0
2008-04-07 20:41:00,2.00918,2.00918,2.00896,2.00899,6882250.0
2008-04-07 20:42:00,2.00914,2.00927,2.00883,2.00927,14315255.0
2008-04-07 20:43:00,2.00926,2.00949,2.00923,2.00949,14483421.0
2008-04-07 20:44:00,2.00943,2.00982,2.00943,2.00982,4339394.0
2008-04-07 20:45:00,2.0098,2.0098,2.0093,2.0093,1948398.0
2008-04-07 20:46:00,2.00935,2.00937,2.0093,2.00936,2379120.0
2008-04-07 20:47:00,2.00935,2.00936,2.00911,2.00936,43816842.0
2008-04-07 20:48:00,2.00941,2.00953,2.00933,2.00953,7374917.0
2008-04-07 20:49:00,2.00968,2.00994,2.00953,2.00994,36031257.0
2008-04-07 20:50:00,2.00998,2.01033,2.00997,2.01033,2761216.0
2008-04-07 20:51:00,2.01041,2.01055,2.01037,2.01037,16386270.0
2008-04-07 20:52:00,2.01029,2.01032,2.01015,2.01022,18531786.0
2008-04-07 20:53:00,2.01028,2.0103,2.01009,2.01009,10611866.0
2008-04-07 20:54:00,2.01014,2.01031,2.01007,2.01017,17846704.0
2008-04-07 20:55:00,2.0102,2.01056,2.0102,2.01056,1071605.0
2008-04-07 20:56:00,2.01045,2.01059,2.01034,2.01055,11314292.0
2008-04-07 20:57:00,2.01045,2.01051,2.01037,2.01043,2278605.0
2008-04-07 20:58:00,2.01035,2.0106,2.01035,2.0106,2576387.0
2008-04-07 20:59:00,2.0106,2.01079,2.0106,2.01063,8692449.0
2008-04-07 21:00:00,2.0105,2.0105,2.01032,2.01047,4104871.0
2008-04-07 21:01:00,2.01036,2.01059,2.01036,2.01051,1881801.0
2008-04-07 21:02:00,2.01039,2.01039,2.01007,2.01011,8824242.0
2008-04-07 21:03:00,2.01018,2.01039,2.01018,2.01025,8598198.0
2008-04-07 21:04:00,2.00998,2.01005,2.00989,2.00989,6975515.0
2008-04-07 21:05:00,2.00988,2.00988,2.00976,2.00981,24121510.0
2008-04-07 21:06:00,2.00972,2.00979,2.00965,2.00979,4455170.0
2008-04-07 21:07:00,2.00985,2.01003,2.00985,2.01003,14332773.0
2008-04-07 21:08:00,2.01005,2.01026,2.01003,2.01026,3139907.0
2008-04-07 21:09:00,2.01023,2.01047,2.01014,2.01047,7144862.0
2008-04-07 21:10:00,2.01049,2.01074,2.01043,2.01074,11246073.0
2008-04-07 21:11:00,2.01082,2.01098,2.0108,2.01086,4157659.0
2008-04-07 21:12:00,2.01106,2.01132,2.01104,2.01132,27582075.0
2008-04-07 21:13:00,2.01136,2.01169,2.0113,2.01164,7726045.0
2008-04-07 21:14:00,2.01142,2.01146,2.01118,2.01143,5474013.0
2008-04-07 21:15:00,2.01167,2.0121,2.01167,2.0121,7496252.0
2008-04-07 21:16:00,2.01215,2.01229,2.01215,2.01229,7950624.0
2008-04-07 21:17:00,2.01236,2.01245,2.01221,2.01245,750608.0
2008-04-07 21:18:00,2.01254,2.01268,2.01254,2.01261,12187292.0
2008-04-07 21:19:00,2.01245,2.01246,2.01225,2.01241,1528777.0
2008-04-07 21:20:00,2.01237,2.01237,2.01217,2.01217,9721375.0
2008-04-07 21:21:00,2.01219,2.01233,2.01216,2.01233,16408884.0
2008-04-07 21:22:00,2.01232,2.01232,2.0121,2.01221,13874184.0
2008-04-07 21:23:00,2.01221,2.01231,2.01213,2.01227,4880039.0
2008-04-07 21:24:00,2.01229,2.01229,2.01223,2.01223,3297003.0
2008-04-07 21:25:00,2.01223,2.01223,2.01177,2.01185,2691767.0
2008-04-07 21:26:00,2.01174,2.01174,2.01147,2.01155,2218144.0
2008-04-07 21:27:00,2.01151,2.01159,2.01141,2.01147,4142301.0
2008-04-07 21:28:00,2.01154,2.01154,2.01129,2.01153,1749400.0
2008-04-07 21:29:00,2.01162,2.01162,2.0114,2.01157,45489141.0
2008-04-07 21:30:00,2.01172,2.01172,2.01129,2.01136,3798853.0
2008-04-07 21:31:00,2.01125,2.01157,2.01125,2.01156,4049620.0
2008-04-07 21:32:00,2.01149,2.01166,2.01149,2.01154,7739359.0
2008-04-07 21:33:00,2.01156,2.01164,2.01155,2.01162,15750412.0
2008-04-07 21:34:00,2.01166,2.01166,2.01164,2.01165,746324.0
2008-04-07 21:35:00,2.01161,2.01189,2.01161,2.01189,3368608.0
2008-04-07 21:36:00,2.01173,2.01186,2.01173,2.01186,1712163.0
2008-04-07 21:37:00,2.01179,2.01198,2.01176,2.01186,2581481.0
2008-04-07 21:38:00,2.01192,2.01224,2.01192,2.01224,14342983.0
2008-04-07 21:39:00,2.01223,2.01224,2.01207,2.01219,4916979.0
2008-04-07 21:40:00,2.01228,2.01256,2.01228,2.01256,10980799.0
2008-04-07 21:41:00,2.01258,2.01279,2.01254,2.01254,4107043.0
2008-04-07 21:42:00,2.01276,2.01299,2.01276,2.01295,4492423.0
2008-04-07 21:43:00,2.01299,2.01301,2.01287,2.01295,7356623.0
2008-04-07 21:44:00,2.013,2.01326,2.01286,2.01326,11155417.0
2008-04-07 21:45:00,2.01334,2.01359,2.0131,2.0131,13457923.0
2008-04-07 21:46:00,2.0131,2.0131,2.01292,2.01295,15576929.0
2008-04-07 21:47:00,2.01279,2.01291,2.01279,2.01286,116391968.0
2008-04-07 21:48:00,2.01273,2.01298,2.01273,2.01291,6787075.0
2008-04-07 21:49:00,2.01294,2.01298,2.01281,2.01298,4968167.0
2008-04-07 21:50:00,2.01293,2.013,2.01269,2.013,4737854.0
2008-04-07 21:51:00,2.01306,2.01316,2.01293,2.0131,4331968.0
2008-04-07 21:52:00,2.01304,2.01304,2.01281,2.01298,9851992.0
2008-04-07 21:53:00,2.01308,2.01326,2.01308,2.01326,3785362.0
2008-04-07 21:54:00,2.01316,2.01356,2.01316,2.01356,3685399.0
2008-04-07 21:55:00,2.01349,2.01349,2.01304,2.01335,5956424.0
2008-04-07 21:56:00,2.01325,2.01337,2.01316,2.01337,6935360.0
2008-04-07 21:57:00,2.0135,2.01373,2.0135,2.01373,5874306.0
2008-04-07 21:58:00,2.01366,2.01366,2.01341,2.01346,10023326.0
2008-04-07 21:59:00,2.01353,2.01362,2.01345,2.01362,24337994.0
2008-04-07 22:00:00,2.01359,2.01389,2.01348,2.01389,25096039.0
2008-04-07 22:01:00,2.01376,2.01378,2.0136,2.0136,1839665.0
2008-04-07 22:02:00,2.01378,2.0141,2.01378,2.0141,17550187.0
2008-04-07 22:03:00,2.01407,2.01456,2.01407,2.01456,762519.0
2008-04-07 22:04:00,2.01451,2.01463,2.01449,2.01463,3705603.0
2008-04-07 22:05:00,2.0146,2.0146,2.01416,2.01441,10785846.0
2008-04-07 22:06:00,2.01432,2.01432,2.01343,2.01343,32895005.0
2008-04-07 22:07:00,2.01326,2.01389,2.01326,2.01389,11204725.0
2008-04-07 22:08:00,2.01388,2.01412,2.01388,2.01412,3886868.0
2008-04-07 22:09:00,2.01426,2.01432,2.01413,2.01413,14828629.0
2008-04-07 22:10:00,2.01393,2.01412,2.01393,2.01412,1160031.0
2008-04-07 22:11:00,2.01413,2.0144,2.01413,2.01439,6620177.0
2008-04-07 22:12:00,2.01463,2.0147,2.01446,2.01467,24890593.0
2008-04-07 22:13:00,2.01483,2.01525,2.01483,2.01525,18953703.0
2008-04-07 22:14:00,2.01516,2.01516,2.01481,2.01481,4762992.0
2008-04-07 22:15:00,2.01484,2.01484,2.01461,2.01472,6237687.0
2008-04-07 22:16:00,2.01479,2.01489,2.01465,2.01465,366968.0
2008-04-07 22:17:00,2.01452,2.01481,2.01448,2.01481,3539528.0
2008-04-07 22:18:00,2.01473,2.01473,2.01437,2.01458,6307747.0
2008-04-07 22:19:00,2.01462,2.01494,2.01462,2.01483,13432595.0
2008-04-07 22:20:00,2.01481,2.01494,2.01478,2.01478,21465828.0
2008-04-07 22:21:00,2.01473,2.01487,2.01456,2.01487,2966558.0
2008-04-07 22:22:00,2.01485,2.015,2.01464,2.01464,21554133.0
2008-04-07 22:23:00,2.0147,2.0147,2.01446,2.01446,26661992.0
2008-04-07 22:24:00,2.01459,2.01459,2.0141,2.01454,12761041.0
2008-04-07 22:25:00,2.01446,2.01452,2.01424,2.01452,11131783.0
2008-04-07 22:26:00,2.01452,2.01466,2.01452,2.0146,5298235.0
2008-04-07 22:27:00,2.01474,2.01497,2.01474,2.01497,7502194.0
2008-04-07 22:28:00,2.01509,2.01521,2.01509,2.01514,3699628.0
2008-04-07 22:29:00,2.01521,2.01521,2.01504,2.01513,7628911.0
2008-04-07 22:30:00,2.01501,2.01515,2.0146,2.01504,3139779.0
2008-04-07 22:31:00,2.01505,2.01509,2.015,2.01509,5778996.0
2008-04-07 22:32:00,2.01497,2.01515,2.01472,2.0148,6006976.0
2008-04-07 22:33:00,2.01481,2.01508,2.01481,2.01508,4021750.0
2008-04-07 22:34:00,2.01516,2.01528,2.01503,2.01503,13194630.0
2008-04-07 22:35:00,2.015,2.015,2.01483,2.01483,4885745.0
2008-04-07 22:36:00,2.01475,2.01475,2.01448,2.01448,8465772.0
2008-04-07 22:37:00,2.01425,2.01425,2.01396,2.01396,7322486.0
2008-04-07 22:38:00,2.01378,2.01389,2.01362,2.01364,6452797.0
2008-04-07 22:39:00,2.0137,2.01395,2.0137,2.01391,1425298.0
2008-04-07 22:40:00,2.01383,2.01386,2.01361,2.01361,16196857.0
2008-04-07 22:41:00,2.01344,2.01385,2.01342,2.01381,2816465.0
2008-04-07 22:42:00,2.01394,2.01436,2.01394,2.01418,4376689.0
2008-04-07 22:43:00,2.01406,2.01406,2.01396,2.01396,14848148.0
2008-04-07 22:44:00,2.01389,2.01389,2.01363,2.01363,8675427.0
2008-04-07 22:45:00,2.01342,2.01348,2.01315,2.01348,1421039.0
2008-04-07 22:46:00,2.01353,2.01383,2.0133,2.01378,3466000.0
2008-04-07 22:47:00,2.01369,2.01369,2.01348,2.01359,5852123.0
2008-04-07 22:48:00,2.01353,2.01382,2.01353,2.01375,24469482.0
2008-04-07 22:49:00,2.01389,2.01409,2.01389,2.01392,14573323.0
2008-04-07 22:50:00,2.01386,2.01386,2.01346,2.01346,11815941.0
2008-04-07 22:51:00,2.01323,2.01323,2.01299,2.01314,7924134.0
2008-04-07 22:52:00,2.0131,2.01333,2.0131,2.01333,7129783.0
2008-04-07 22:53:00,2.01336,2.01359,2.01336,2.01359,7760869.0
2008-04-07 22:54:00,2.01349,2.01384,2.01349,2.01384,8112751.0
2008-04-07 22:55:00,2.01386,2.01404,2.01386,2.01404,19177506.0
2008-04-07 22:56:00,2.01405,2.01426,2.01398,2.01426,4576128.0
2008-04-07 22:57:00,2.01437,2.01448,2.01435,2.01448,13006232.0
2008-04-07 22:58:00,2.01455,2.01475,2.01454,2.01475,5226195.0
2008-04-07 22:59:00,2.01469,2.01495,2.01469,2.01495,1725596.0
2008-04-07 23:00:00,2.0149,2.01524,2.0149,2.01524,11075947.0
2008-04-07 23:01:00,2.01524,2.01549,2.01524,2.01549,12782452.0
2008-04-07 23:02:00,2.01557,2.01585,2.01557,2.01585,6965759.0
2008-04-07 23:03:00,2.01585,2.01606,2.01584,2.01606,3555786.0
2008-04-07 23:04:00,2.01609,2.01623,2.01603,2.01623,7782525.0
2008-04-07 23:05:00,2.01631,2.01656,2.01503,2.01653,1490131.0
2008-04-07 23:06:00,2.01664,2.0169,2.01656,2.0169,8292785.0
2008-04-07 23:07:00,2.01684,2.01706,2.01684,2.01706,1926539.0
2008-04-07 23:08:00,2.01721,2.01721,2.01623,2.01623,3775440.0
2008-04-07 23:09:00,2.01644,2.01655,2.01641,2.01641,513482.0
2008-04-07 23:10:00,2.01639,2.01654,2.01639,2.01654,11849824.0
2008-04-07 23:11:00,2.01659,2.01672,2.01659,2.01672,3825697.0
2008-04-07 23:12:00,2.0169,2.01716,2.01688,2.01716,5325101.0
2008-04-07 23:13:00,2.01712,2.01729,2.01695,2.01729,7061861.0
2008-04-07 23:14:00,2.01739,2.0174,2.01712,2.01717,10029753.0
2008-04-07 23:15:00,2.01719,2.01751,2.01712,2.01751,5100196.0
2008-04-07 23:16:00,2.01757,2.01764,2.01725,2.01725,1723842.0
2008-04-07 23:17:00,2.01717,2.0173,2.01672,2.0173,1029725.0
2008-04-07 23:18:00,2.01739,2.0176,2.01739,2.01753,2265970.0
2008-04-07 23:19:00,2.01757,2.01768,2.01745,2.01745,2925673.0
2008-04-07 23:20:00,2.01731,2.01733,2.01706,2.01706,5386988.0
2008-04-07 23:21:00,2.0171,2.01714,2.01706,2.01706,9084554.0
2008-04-07 23:22:00,2.01695,2.01717,2.01695,2.01712,8762154.0
2008-04-07 23:23:00,2.01708,2.01717,2.01692,2.01717,5044267.0
2008-04-07 23:24:00,2.01724,2.01751,2.01703,2.01703,10127677.0
2008-04-07 23:25:00,2.01712,2.0172,2.01705,2.0172,7009956.0
2008-04-07 23:26:00,2.01714,2.01743,2.01707,2.01707,16669985.0
2008-04-07 23:27:00,2.01685,2.01685,2.01669,2.01669,3002242.0
2008-04-07 23:28:00,2.01674,2.01687,2.01658,2.01677,2534028.0
2008-04-07 23:29:00,2.01673,2.01697,2.01638,2.01697,5372622.0
2008-04-07 23:30:00,2.01695,2.0176,2.01695,2.0176,3884974.0
2008-04-07 23:31:00,2.01754,2.01754,2.01722,2.01724,6473355.0
2008-04-07 23:32:00,2.01731,2.01738,2.01721,2.01721,5096743.0
2008-04-07 23:33:00,2.01702,2.01741,2.01702,2.01741,6281624.0
2008-04-07 23:34:00,2.01746,2.01752,2.01735,2.01735,3584713.0
2008-04-07 23:35:00,2.01732,2.01755,2.01732,2.01754,9372353.0
2008-04-07 23:36:00,2.01761,2.01767,2.0176,2.01766,7204502.0
2008-04-07 23:37:00,2.01763,2.01763,2.01732,2.01732,9578249.0
2008-04-07 23:38:00,2.01745,2.01745,2.01718,2.01718,9096502.0
2008-04-07 23:39:00,2.0171,2.0171,2.01685,2.01685,14788893.0
2008-04-07 23:40:00,2.01674,2.01674,2.01656,2.01656,8955703.0
2008-04-07 23:41:00,2.0165,2.01657,2.01643,2.01657,8313582.0
2008-04-07 23:42:00,2.01648,2.01665,2.01648,2.01659,7962118.0
2008-04-07 23:43:00,2.01664,2.01675,2.01663,2.01675,1388412.0
2008-04-07 23:44:00,2.0168,2.01697,2.0168,2.01697,10646118.0
2008-04-07 23:45:00,2.01698,2.01716,2.01698,2.01709,7499880.0
2008-04-07 23:46:00,2.01708,2.01728,2.01699,2.01712,1515631.0
2008-04-07 23:47:00,2.01692,2.01692,2.01657,2.01657,9817662.0
2008-04-07 23:48:00,2.01656,2.01683,2.01649,2.01651,4328757.0
2008-04-07 23:50:00,2.01666,2.01677,2.01665,2.01677,10683225.0
2008-04-07 23:51:00,2.01672,2.01678,2.0167,2.0167,8232678.0
2008-04-07 23:52:00,2.01666,2.01666,2.01627,2.01631,3571010.0
2008-04-07 23:53:00,2.01623,2.01623,2.01608,2.01608,4266516.0
2008-04-07 23:54:00,2.01604,2.01604,2.01563,2.01563,9332574.0
2008-04-07 23:55:00,2.01558,2.01593,2.01558,2.01583,4503404.0
2008-04-07 23:56:00,2.01579,2.01581,2.01569,2.01579,5551873.0
2008-04-07 23:57:00,2.01585,2.01591,2.01574,2.01591,11758016.0
2008-04-07 23:58:00,2.01583,2.01583,2.01538,2.01538,2288320.0
2008-04-07 23:59:00,2.01515,2.0152,2.015,2.0152,10846552.0
2008-04-08 00:00:00,2.01526,2.01528,2.01508,2.01528,20022666.0
2008-04-08 00:01:00,2.01532,2.01538,2.01532,2.01537,15478155.0
2008-04-08 00:02:00,2.0152,2.01557,2.0152,2.01536,3299073.0
2008-04-08 00:03:00,2.01537,2.01554,2.01534,2.01552,12611921.0
2008-04-08 00:04:00,2.0155,2.01587,2.0155,2.01567,7942282.0
2008-04-08 00:05:00,2.01566,2.01568,2.01552,2.01567,1947406.0
2008-04-08 00:06:00,2.01573,2.01573,2.01549,2.01549,2866861.0
2008-04-08 00:07:00,2.01559,2.0158,2.01548,2.01548,5608337.0
2008-04-08 00:08:00,2.01561,2.01561,2.0154,2.0154,31877147.0
2008-04-08 00:09:00,2.01541,2.01551,2.01529,2.01551,5240733.0
2008-04-08 00:10:00,2.01568,2.0158,2.01568,2.01572,3647137.0
2008-04-08 00:11:00,2.01559,2.01559,2.01508,2.01516,6896166.0
2008-04-08 00:12:00,2.01515,2.01527,2.01514,2.01514,7642665.0
2008-04-08 00:13:00,2.01515,2.01528,2.01514,2.01528,7418998.0
2008-04-08 00:14:00,2.01541,2.0155,2.0154,2.0154,10653866.0
2008-04-08 00:15:00,2.01534,2.01537,2.0152,2.01537,5053452.0
2008-04-08 00:16:00,2.01543,2.01543,2.01518,2.01518,8803940.0
2008-04-08 00:18:00,2.01521,2.01538,2.01521,2.01533,8909339.0
2008-04-08 00:20:00,2.01538,2.01538,2.01515,2.01515,2571902.0
2008-04-08 00:21:00,2.01522,2.01528,2.01515,2.01525,7587447.0
2008-04-08 00:22:00,2.01524,2.01531,2.01509,2.01531,14050026.0
2008-04-08 00:23:00,2.01528,2.01533,2.01522,2.01528,4715349.0
2008-04-08 00:24:00,2.01514,2.01524,2.01511,2.01522,5235601.0
2008-04-08 00:26:00,2.01523,2.01523,2.01464,2.01464,7761676.0
2008-04-08 00:27:00,2.01472,2.01472,2.01453,2.01465,4899529.0
2008-04-08 00:28:00,2.01462,2.01475,2.01417,2.01475,9135753.0
2008-04-08 00:29:00,2.01469,2.0147,2.01451,2.01451,13851558.0
2008-04-08 00:30:00,2.01429,2.01429,2.01394,2.01394,6099701.0
2008-04-08 00:31:00,2.01383,2.01383,2.01352,2.0136,13262858.0
2008-04-08 00:32:00,2.01369,2.01378,2.01351,2.01373,11788015.0
2008-04-08 00:33:00,2.01375,2.0138,2.01375,2.0138,1018518.0
2008-04-08 00:34:00,2.01376,2.01376,2.01358,2.01358,4298170.0
2008-04-08 00:35:00,2.01358,2.01358,2.0134,2.01341,13220516.0
2008-04-08 00:36:00,2.01348,2.01362,2.01338,2.01362,8673755.0
2008-04-08 00:37:00,2.01371,2.01391,2.01367,2.01391,4429907.0
2008-04-08 00:38:00,2.01398,2.01398,2.01361,2.01361,23597555.0
2008-04-08 00:39:00,2.01367,2.01373,2.01363,2.01363,2336814.0
2008-04-08 00:40:00,2.01364,2.01364,2.01296,2.01296,5319458.0
2008-04-08 00:41:00,2.01295,2.01295,2.01254,2.01254,11093445.0
2008-04-08 00:42:00,2.01296,2.01313,2.01295,2.01295,9286179.0
2008-04-08 00:43:00,2.01297,2.01297,2.01282,2.01282,13689338.0
2008-04-08 00:44:00,2.01284,2.01302,2.01282,2.01302,15930834.0
2008-04-08 00:45:00,2.0131,2.01344,2.0131,2.01344,19264648.0
2008-04-08 00:46:00,2.01345,2.01363,2.01345,2.01352,6280266.0
2008-04-08 00:47:00,2.01351,2.01351,2.01329,2.01329,2020014.0
2008-04-08 00:48:00,2.01325,2.0133,2.01297,2.01297,27620478.0
2008-04-08 00:49:00,2.01303,2.01313,2.01297,2.01297,4754858.0
2008-04-08 00:50:00,2.01276,2.01276,2.0125,2.0125,5438229.0
2008-04-08 00:51:00,2.0127,2.01281,2.01236,2.01281,7212990.0
2008-04-08 00:52:00,2.01282,2.01294,2.01276,2.01276,2783146.0
2008-04-08 00:53:00,2.01275,2.01278,2.01259,2.01263,9098299.0
2008-04-08 00:54:00,2.01258,2.0126,2.0124,2.0126,10989257.0
2008-04-08 00:55:00,2.01259,2.01259,2.01246,2.01246,3374512.0
2008-04-08 00:56:00,2.01247,2.01256,2.01221,2.01246,2432582.0
2008-04-08 00:57:00,2.01242,2.01258,2.01233,2.01258,6784100.0
2008-04-08 00:58:00,2.01263,2.01263,2.01246,2.01248,9366531.0
2008-04-08 01:00:00,2.01194,2.01251,2.01194,2.01251,3119370.0
2008-04-08 01:02:00,2.0125,2.01273,2.01243,2.01273,3520526.0
2008-04-08 01:03:00,2.01274,2.01285,2.01263,2.0128,15101287.0
2008-04-08 01:04:00,2.01267,2.01268,2.01265,2.01265,7176283.0
2008-04-08 01:05:00,2.0126,2.01262,2.01252,2.01257,6347812.0
2008-04-08 01:06:00,2.01259,2.0127,2.01256,2.01256,7625447.0
2008-04-08 01:07:00,2.01248,2.01256,2.01247,2.01255,22916589.0
2008-04-08 01:08:00,2.01247,2.01247,2.01194,2.01238,11657401.0
2008-04-08 01:09:00,2.01238,2.0124,2.01221,2.0124,4706897.0
2008-04-08 01:10:00,2.01254,2.01258,2.01243,2.01245,4244476.0
2008-04-08 01:12:00,2.01249,2.01279,2.01249,2.01279,22970237.0
2008-04-08 01:13:00,2.01279,2.01305,2.01279,2.01305,2178941.0
2008-04-08 01:14:00,2.01286,2.01286,2.01262,2.01271,12286767.0
2008-04-08 01:15:00,2.01276,2.01276,2.0122,2.0122,7688963.0
2008-04-08 01:16:00,2.01222,2.01224,2.0121,2.01221,5118520.0
2008-04-08 01:17:00,2.01237,2.01251,2.01213,2.01238,5410608.0
2008-04-08 01:18:00,2.01249,2.01249,2.01223,2.01229,2483237.0
2008-04-08 01:19:00,2.01239,2.01257,2.01237,2.0125,11628016.0
2008-04-08 01:20:00,2.01253,2.01259,2.01203,2.01203,4691855.0
2008-04-08 01:21:00,2.01238,2.01238,2.01201,2.01201,10891057.0
2008-04-08 01:22:00,2.012,2.01219,2.012,2.01216,10840474.0
2008-04-08 01:23:00,2.01216,2.01219,2.01197,2.01219,5145380.0
2008-04-08 01:24:00,2.01236,2.01249,2.01235,2.01235,5079963.0
2008-04-08 01:25:00,2.01225,2.01226,2.01197,2.01226,5979865.0
2008-04-08 01:26:00,2.01223,2.01275,2.01223,2.01271,9881583.0
2008-04-08 01:27:00,2.01283,2.01291,2.01265,2.01283,4346066.0
2008-04-08 01:28:00,2.01273,2.01273,2.01251,2.01251,2726342.0
2008-04-08 01:29:00,2.01255,2.01273,2.01255,2.01273,7231809.0
2008-04-08 01:30:00,2.01285,2.01318,2.01266,2.01304,14137567.0
2008-04-08 01:31:00,2.01303,2.01305,2.01257,2.01283,11653628.0
2008-04-08 01:32:00,2.01291,2.01293,2.01258,2.01267,4911993.0
2008-04-08 01:33:00,2.01272,2.01272,2.01244,2.01244,5122196.0
2008-04-08 01:34:00,2.01225,2.01237,2.01205,2.01237,5065154.0
2008-04-08 01:35:00,2.01244,2.01269,2.01231,2.01231,2508917.0
2008-04-08 01:36:00,2.01242,2.01242,2.01218,2.01231,5063967.0
2008-04-08 01:38:00,2.01244,2.01258,2.01239,2.01256,7369523.0
2008-04-08 01:39:00,2.01253,2.01279,2.01253,2.01259,1683754.0
2008-04-08 01:40:00,2.0127,2.01291,2.01265,2.01291,4867760.0
2008-04-08 01:41:00,2.01288,2.01326,2.01288,2.01326,7861301.0
2008-04-08 01:42:00,2.01334,2.01348,2.01334,2.01337,2473605.0
2008-04-08 01:43:00,2.01343,2.01343,2.01323,2.01329,12935128.0
2008-04-08 01:44:00,2.01324,2.01324,2.01294,2.01303,7396870.0
2008-04-08 01:45:00,2.01309,2.01317,2.01304,2.01312,5291966.0
2008-04-08 01:46:00,2.01306,2.01306,2.01275,2.01294,17506508.0
2008-04-08 01:47:00,2.01308,2.01321,2.01296,2.01321,2827360.0
2008-04-08 01:48:00,2.01322,2.01324,2.01315,2.01316,7647802.0
2008-04-08 01:49:00,2.01321,2.01327,2.01315,2.01319,1254074.0
2008-04-08 01:50:00,2.01333,2.01349,2.01323,2.01323,10302398.0
2008-04-08 01:51:00,2.01301,2.01301,2.01277,2.01284,6278283.0
2008-04-08 01:52:00,2.01289,2.01324,2.01169,2.01324,1500396.0
2008-04-08 01:53:00,2.01322,2.01322,2.01261,2.01261,4874845.0
2008-04-08 01:54:00,2.01265,2.01299,2.01265,2.01292,4161980.0
2008-04-08 01:55:00,2.01312,2.01323,2.01312,2.01312,13769856.0
2008-04-08 01:56:00,2.01296,2.01296,2.01264,2.01279,15516058.0
2008-04-08 01:58:00,2.01288,2.01289,2.01279,2.01289,3864160.0
2008-04-08 02:00:00,2.01287,2.01287,2.01267,2.01272,7643811.0
2008-04-08 02:01:00,2.01277,2.01277,2.01262,2.01275,3597246.0
2008-04-08 02:02:00,2.01283,2.01298,2.01283,2.01286,9689915.0
2008-04-08 02:03:00,2.01284,2.01284,2.01239,2.01269,15086104.0
2008-04-08 02:04:00,2.01274,2.01292,2.01274,2.01292,13840443.0
2008-04-08 02:05:00,2.01288,2.01329,2.01288,2.0132,4173664.0
2008-04-08 02:06:00,2.01325,2.01325,2.01313,2.01316,4906738.0
2008-04-08 02:07:00,2.01307,2.01307,2.01124,2.0126,1658447.0
2008-04-08 02:08:00,2.01271,2.01292,2.01271,2.01292,5841894.0
2008-04-08 02:10:00,2.01318,2.01328,2.01297,2.01328,1239818.0
2008-04-08 02:11:00,2.0134,2.01369,2.0134,2.01352,7875401.0
2008-04-08 02:12:00,2.01361,2.01415,2.01361,2.01415,2769206.0
2008-04-08 02:13:00,2.0142,2.01481,2.0142,2.01481,16135029.0
2008-04-08 02:14:00,2.01491,2.01526,2.01491,2.01526,4953631.0
2008-04-08 02:15:00,2.01527,2.0155,2.01524,2.0155,7987981.0
2008-04-08 02:16:00,2.0155,2.0155,2.01516,2.01531,13295434.0
2008-04-08 02:17:00,2.01521,2.01521,2.01493,2.01493,2569447.0
2008-04-08 02:18:00,2.0149,2.015,2.01483,2.01496,7739785.0
2008-04-08 02:19:00,2.0151,2.0151,2.0148,2.0148,5275561.0
2008-04-08 02:20:00,2.01456,2.01456,2.01441,2.01454,1714790.0
2008-04-08 02:21:00,2.01465,2.01467,2.01445,2.01455,7915706.0
2008-04-08 02:22:00,2.01458,2.01468,2.01446,2.01446,10359168.0
2008-04-08 02:23:00,2.01434,2.01434,2.01402,2.01402,4896509.0
2008-04-08 02:24:00,2.01371,2.01407,2.01371,2.01407,2652414.0
2008-04-08 02:25:00,2.01412,2.01412,2.0138,2.0139,4662759.0
2008-04-08 02:26:00,2.01407,2.01478,2.01407,2.01478,4992392.0
2008-04-08 02:27:00,2.01481,2.01493,2.01453,2.01453,4372611.0
2008-04-08 02:28:00,2.01427,2.0145,2.01398,2.01427,12765505.0
2008-04-08 02:29:00,2.01425,2.01425,2.01372,2.014,13285938.0
2008-04-08 02:30:00,2.0141,2.0142,2.01406,2.01406,6609823.0
2008-04-08 02:31:00,2.01387,2.01387,2.01355,2.01355,2688170.0
2008-04-08 02:32:00,2.0136,2.01375,2.01345,2.01375,3966475.0
2008-04-08 02:33:00,2.01373,2.01398,2.01373,2.01375,9179363.0
2008-04-08 02:34:00,2.01376,2.01378,2.01362,2.01364,5775416.0
2008-04-08 02:35:00,2.01359,2.01385,2.01353,2.01385,5570743.0
2008-04-08 02:36:00,2.01391,2.01391,2.01365,2.01365,4976191.0
2008-04-08 02:37:00,2.01365,2.01379,2.01364,2.01379,11552083.0
2008-04-08 02:38:00,2.01377,2.01406,2.01377,2.01403,11234843.0
2008-04-08 02:39:00,2.01359,2.01426,2.01359,2.01426,5043924.0
2008-04-08 02:40:00,2.01443,2.01443,2.01398,2.01398,11944547.0
2008-04-08 02:41:00,2.01403,2.01416,2.01403,2.01413,2287644.0
2008-04-08 02:42:00,2.01394,2.01442,2.01376,2.01442,5461400.0
2008-04-08 02:43:00,2.01447,2.01465,2.01443,2.01443,5081928.0
2008-04-08 02:44:00,2.01433,2.01438,2.01431,2.01431,7491193.0
2008-04-08 02:45:00,2.01425,2.01451,2.01418,2.01451,13048817.0
2008-04-08 02:46:00,2.01476,2.01508,2.01471,2.01508,5414663.0
2008-04-08 02:47:00,2.01505,2.01505,2.01432,2.01432,25186663.0
2008-04-08 02:48:00,2.01423,2.01438,2.01409,2.01438,18837185.0
2008-04-08 02:49:00,2.01452,2.01471,2.01448,2.01471,4033907.0
2008-04-08 02:50:00,2.01469,2.01499,2.01469,2.01499,4456868.0
2008-04-08 02:51:00,2.01485,2.01485,2.01443,2.01443,10797890.0
2008-04-08 02:52:00,2.01448,2.01459,2.01444,2.01448,22999386.0
2008-04-08 02:53:00,2.01456,2.01467,2.01456,2.01458,8181809.0
2008-04-08 02:54:00,2.01461,2.01461,2.01419,2.01419,6724375.0
2008-04-08 02:55:00,2.01408,2.01408,2.01353,2.01353,6857414.0
2008-04-08 02:56:00,2.0136,2.0136,2.01335,2.0136,13900302.0
2008-04-08 02:57:00,2.01353,2.01384,2.01353,2.01384,3744444.0
2008-04-08 02:58:00,2.01384,2.01413,2.0138,2.01413,10843870.0
2008-04-08 02:59:00,2.01421,2.01429,2.01384,2.01384,3357409.0
2008-04-08 03:00:00,2.01439,2.01451,2.01406,2.01406,2161866.0
2008-04-08 03:01:00,2.01381,2.01381,2.01339,2.01364,9271039.0
2008-04-08 03:02:00,2.01362,2.01404,2.01362,2.01393,6813398.0
2008-04-08 03:03:00,2.01388,2.01388,2.0134,2.01364,2270470.0
2008-04-08 03:04:00,2.01371,2.01385,2.01363,2.01363,3721752.0
2008-04-08 03:05:00,2.01353,2.01386,2.01333,2.01386,10494944.0
2008-04-08 03:06:00,2.01404,2.01419,2.01399,2.01401,9101940.0
2008-04-08 03:07:00,2.01382,2.01382,2.01361,2.01375,2950124.0
2008-04-08 03:08:00,2.01365,2.01387,2.01333,2.01387,6777852.0
2008-04-08 03:09:00,2.01371,2.01383,2.01368,2.01374,5011269.0
2008-04-08 03:10:00,2.01389,2.01407,2.01389,2.01391,5213089.0
2008-04-08 03:11:00,2.01371,2.01396,2.01359,2.01396,29924677.0
2008-04-08 03:12:00,2.01404,2.01417,2.01404,2.01404,2055577.0
2008-04-08 03:13:00,2.01395,2.01412,2.01393,2.01393,5839936.0
2008-04-08 03:14:00,2.01404,2.01414,2.01392,2.01414,20831151.0
2008-04-08 03:15:00,2.01426,2.01427,2.01414,2.01415,17531455.0
2008-04-08 03:16:00,2.01411,2.01411,2.01396,2.01396,14526038.0
2008-04-08 03:17:00,2.0138,2.01383,2.01357,2.01383,9174254.0
2008-04-08 03:18:00,2.01351,2.01399,2.01351,2.01366,11632007.0
2008-04-08 03:19:00,2.01352,2.01352,2.01323,2.01335,5813616.0
2008-04-08 03:20:00,2.01337,2.01341,2.01322,2.01322,2394031.0
2008-04-08 03:21:00,2.0132,2.0133,2.01304,2.0133,23826285.0
2008-04-08 03:22:00,2.0133,2.01371,2.01329,2.01371,4097212.0
2008-04-08 03:23:00,2.01378,2.01391,2.01375,2.01391,9407543.0
2008-04-08 03:24:00,2.01386,2.01396,2.01368,2.01368,13824654.0
2008-04-08 03:25:00,2.01352,2.01352,2.01317,2.01317,4440257.0
2008-04-08 03:26:00,2.01309,2.01309,2.01301,2.01304,959418.0
2008-04-08 03:27:00,2.01307,2.01322,2.01296,2.01322,11195759.0
2008-04-08 03:28:00,2.0132,2.01347,2.01318,2.01341,14281100.0
2008-04-08 03:29:00,2.01342,2.01346,2.01335,2.01338,5584273.0
2008-04-08 03:30:00,2.01352,2.0136,2.0135,2.01356,15194776.0
2008-04-08 03:31:00,2.01358,2.0136,2.01307,2.01338,9750003.0
2008-04-08 03:32:00,2.01376,2.01384,2.01359,2.01384,5036005.0
2008-04-08 03:33:00,2.01371,2.01401,2.01371,2.01397,7335486.0
2008-04-08 03:34:00,2.01412,2.01419,2.01407,2.01407,8658152.0
2008-04-08 03:35:00,2.01406,2.01421,2.01405,2.01405,5329397.0
2008-04-08 03:36:00,2.01414,2.01414,2.01398,2.01399,4733810.0
2008-04-08 03:37:00,2.01392,2.01392,2.01357,2.01365,13915052.0
2008-04-08 03:38:00,2.01362,2.01368,2.01356,2.01365,7206237.0
2008-04-08 03:39:00,2.01356,2.01366,2.01332,2.01333,2639473.0
2008-04-08 03:40:00,2.01329,2.01341,2.01329,2.01339,8957032.0
2008-04-08 03:41:00,2.01342,2.01354,2.01342,2.0135,9197214.0
2008-04-08 03:42:00,2.01359,2.01366,2.01356,2.01356,9135893.0
2008-04-08 03:43:00,2.01356,2.01362,2.01346,2.01346,8792509.0
2008-04-08 03:44:00,2.01349,2.01362,2.01346,2.01362,4930196.0
2008-04-08 03:45:00,2.01362,2.01385,2.01362,2.01385,11234700.0
2008-04-08 03:46:00,2.01391,2.01391,2.0137,2.0137,7057645.0
2008-04-08 03:47:00,2.01391,2.0144,2.01391,2.0144,6989177.0
2008-04-08 03:48:00,2.01446,2.01457,2.01444,2.01457,7165590.0
2008-04-08 03:49:00,2.01472,2.01492,2.01472,2.01492,3911140.0
2008-04-08 03:50:00,2.01486,2.01494,2.01469,2.01469,5218816.0
2008-04-08 03:51:00,2.01463,2.01465,2.01455,2.01464,31212325.0
2008-04-08 03:52:00,2.01445,2.01463,2.01445,2.01447,6069626.0
2008-04-08 03:53:00,2.01442,2.01457,2.01442,2.01451,2729306.0
2008-04-08 03:54:00,2.01452,2.01466,2.01452,2.01462,2074578.0
2008-04-08 03:55:00,2.01448,2.0145,2.01425,2.01432,7758407.0
2008-04-08 03:56:00,2.01458,2.01462,2.01446,2.01453,13027498.0
2008-04-08 03:57:00,2.01444,2.01446,2.01409,2.01409,3572358.0
2008-04-08 03:58:00,2.01432,2.01451,2.01432,2.01451,15324905.0
2008-04-08 03:59:00,2.01453,2.01492,2.01453,2.01492,18950091.0
2008-04-08 04:00:00,2.01485,2.01485,2.01439,2.01447,11832170.0
2008-04-08 04:01:00,2.01474,2.01485,2.01473,2.01485,2444004.0
2008-04-08 04:02:00,2.01504,2.01504,2.01481,2.0149,10741838.0
2008-04-08 04:03:00,2.0148,2.0148,2.01467,2.01474,5094864.0
2008-04-08 04:04:00,2.01462,2.01466,2.01435,2.01448,4834573.0
2008-04-08 04:05:00,2.01433,2.01474,2.01433,2.01454,4985951.0
2008-04-08 04:06:00,2.01458,2.01474,2.01458,2.01471,4404373.0
2008-04-08 04:07:00,2.01472,2.01485,2.01468,2.01485,3484594.0
2008-04-08 04:08:00,2.01484,2.01499,2.01484,2.01492,7916036.0
2008-04-08 04:09:00,2.01488,2.01496,2.01484,2.01489,10152262.0
2008-04-08 04:10:00,2.01488,2.01488,2.01462,2.01488,20722756.0
2008-04-08 04:11:00,2.01492,2.01554,2.01492,2.01554,4208807.0
2008-04-08 04:12:00,2.01558,2.01558,2.01528,2.0153,9069433.0
2008-04-08 04:13:00,2.01527,2.01532,2.01514,2.01519,1377847.0
2008-04-08 04:14:00,2.01524,2.01528,2.01507,2.01507,6978581.0
2008-04-08 04:15:00,2.01515,2.01556,2.01515,2.01553,9902443.0
2008-04-08 04:16:00,2.01555,2.01565,2.01549,2.01564,1280468.0
2008-04-08 04:17:00,2.01565,2.01573,2.01559,2.01559,8455945.0
2008-04-08 04:18:00,2.01566,2.01566,2.01553,2.0156,8870659.0
2008-04-08 04:19:00,2.01564,2.01572,2.01564,2.01571,8150441.0
2008-04-08 04:20:00,2.01574,2.01587,2.01574,2.01586,14456395.0
2008-04-08 04:21:00,2.01583,2.01593,2.01571,2.01593,9228470.0
2008-04-08 04:22:00,2.01583,2.01628,2.01583,2.01628,10121788.0
2008-04-08 04:23:00,2.01631,2.0165,2.01631,2.01635,6636424.0
2008-04-08 04:24:00,2.01625,2.01632,2.01621,2.01632,8766582.0
2008-04-08 04:25:00,2.0165,2.01655,2.0165,2.01655,3164591.0
2008-04-08 04:26:00,2.01658,2.0169,2.01658,2.01665,6576240.0
2008-04-08 04:27:00,2.01679,2.01679,2.01665,2.01665,4883342.0
2008-04-08 04:28:00,2.01662,2.01662,2.01619,2.01631,6209452.0
2008-04-08 04:29:00,2.01618,2.01639,2.01618,2.01639,3929377.0
2008-04-08 04:30:00,2.0165,2.01655,2.01615,2.01647,5064689.0
2008-04-08 04:31:00,2.01642,2.01642,2.0161,2.0161,2657606.0
2008-04-08 04:32:00,2.01604,2.01625,2.01604,2.01625,2857373.0
2008-04-08 04:33:00,2.01645,2.01657,2.01616,2.01616,18332766.0
2008-04-08 04:34:00,2.0161,2.0161,2.01568,2.01568,6968147.0
2008-04-08 04:35:00,2.01542,2.01552,2.01541,2.01544,9423725.0
2008-04-08 04:36:00,2.01542,2.01545,2.01513,2.0153,4618022.0
2008-04-08 04:37:00,2.01532,2.0155,2.01532,2.01544,9125342.0
2008-04-08 04:38:00,2.01559,2.01581,2.01559,2.01574,8559836.0
2008-04-08 04:39:00,2.01561,2.01571,2.01529,2.01529,5920417.0
2008-04-08 04:40:00,2.01536,2.01545,2.0153,2.01532,3246420.0
2008-04-08 04:41:00,2.01513,2.01515,2.01503,2.01505,2341120.0
2008-04-08 04:42:00,2.01513,2.01513,2.01457,2.01485,1114179.0
2008-04-08 04:43:00,2.01498,2.01514,2.01498,2.01513,1504980.0
2008-04-08 04:44:00,2.01535,2.01535,2.01478,2.01478,5458842.0
2008-04-08 04:45:00,2.0149,2.01514,2.0149,2.01514,9540334.0
2008-04-08 04:46:00,2.01515,2.01515,2.01492,2.01494,6748721.0
2008-04-08 04:47:00,2.01489,2.01489,2.01469,2.01473,5341660.0
2008-04-08 04:48:00,2.01465,2.01467,2.01463,2.01465,3773620.0
2008-04-08 04:49:00,2.0147,2.01481,2.0147,2.01471,13059097.0
2008-04-08 04:50:00,2.01471,2.01471,2.01463,2.01471,498140.0
2008-04-08 04:51:00,2.01451,2.01479,2.01451,2.01479,3866297.0
2008-04-08 04:52:00,2.01482,2.01505,2.01482,2.01504,1861211.0
2008-04-08 04:53:00,2.01514,2.01523,2.01491,2.01498,8252350.0
2008-04-08 04:54:00,2.01506,2.01543,2.01392,2.01543,1488345.0
2008-04-08 04:55:00,2.01548,2.01566,2.01544,2.01566,8261703.0
2008-04-08 04:56:00,2.01562,2.01562,2.01515,2.01515,3555072.0
2008-04-08 04:57:00,2.01506,2.01506,2.01483,2.01483,6670269.0
2008-04-08 04:58:00,2.01475,2.01481,2.01469,2.01481,12597273.0
2008-04-08 04:59:00,2.01504,2.01532,2.01492,2.01492,10139095.0
2008-04-08 05:00:00,2.01489,2.01489,2.01459,2.01459,1771294.0
2008-04-08 05:01:00,2.01465,2.01465,2.01458,2.01459,5102708.0
2008-04-08 05:02:00,2.01455,2.01458,2.01443,2.01443,12585862.0
2008-04-08 05:03:00,2.01428,2.01428,2.01408,2.0141,4245016.0
2008-04-08 05:04:00,2.01406,2.01406,2.01396,2.01398,19074503.0
2008-04-08 05:05:00,2.01403,2.0141,2.01391,2.01391,7630503.0
2008-04-08 05:06:00,2.01404,2.01409,2.01398,2.01409,7814003.0
2008-04-08 05:07:00,2.0141,2.01416,2.01401,2.01416,6934914.0
2008-04-08 05:08:00,2.01421,2.01421,2.0141,2.01412,7738413.0
2008-04-08 05:09:00,2.01414,2.01417,2.01402,2.01417,11015141.0
2008-04-08 05:10:00,2.01414,2.01432,2.01414,2.01425,14687888.0
2008-04-08 05:11:00,2.01421,2.0143,2.01412,2.01412,25122672.0
2008-04-08 05:12:00,2.0143,2.01451,2.0143,2.01451,5694388.0
2008-04-08 05:13:00,2.01444,2.01444,2.01365,2.01396,3719681.0
2008-04-08 05:14:00,2.0141,2.01426,2.0141,2.01426,1418486.0
2008-04-08 05:15:00,2.01431,2.01431,2.01396,2.01401,8665895.0
2008-04-08 05:16:00,2.0142,2.01446,2.0142,2.01446,14095451.0
2008-04-08 05:17:00,2.01443,2.01446,2.01425,2.01431,4052862.0
2008-04-08 05:18:00,2.01434,2.01441,2.01422,2.01441,2713881.0
2008-04-08 05:19:00,2.01456,2.01462,2.01453,2.0146,16537530.0
2008-04-08 05:20:00,2.01466,2.01473,2.0146,2.01467,1519506.0
2008-04-08 05:22:00,2.01472,2.01472,2.01464,2.01466,8118956.0
2008-04-08 05:23:00,2.01467,2.01467,2.0146,2.01463,8065712.0
2008-04-08 05:24:00,2.0146,2.0146,2.01447,2.01455,4544454.0
2008-04-08 05:25:00,2.01463,2.01488,2.01463,2.01481,13142063.0
2008-04-08 05:26:00,2.01474,2.01482,2.01451,2.01451,3895534.0
2008-04-08 05:27:00,2.01449,2.01471,2.01435,2.01471,5892081.0
2008-04-08 05:28:00,2.01479,2.01502,2.01476,2.01502,6184715.0
2008-04-08 05:29:00,2.01511,2.01513,2.01457,2.01499,3457526.0
2008-04-08 05:30:00,2.01509,2.01513,2.01495,2.01513,8061832.0
2008-04-08 05:31:00,2.01501,2.01501,2.01473,2.01473,3638144.0
2008-04-08 05:32:00,2.01461,2.01461,2.0144,2.0144,7857345.0
2008-04-08 05:33:00,2.01427,2.01427,2.01401,2.01401,4866569.0
2008-04-08 05:34:00,2.01399,2.014,2.01393,2.01399,10579532.0
2008-04-08 05:35:00,2.01419,2.01446,2.01401,2.01446,13254094.0
2008-04-08 05:36:00,2.01427,2.01436,2.01427,2.01431,28466784.0
2008-04-08 05:37:00,2.01428,2.01446,2.01419,2.01446,20498463.0
2008-04-08 05:38:00,2.01454,2.0147,2.01454,2.01469,2994105.0
2008-04-08 05:39:00,2.0149,2.01517,2.0149,2.01517,19789646.0
2008-04-08 05:40:00,2.01536,2.01574,2.01536,2.01558,12761347.0
2008-04-08 05:41:00,2.01566,2.01567,2.0154,2.0154,6388239.0
2008-04-08 05:42:00,2.01538,2.01538,2.01501,2.01523,3275823.0
2008-04-08 05:43:00,2.01532,2.01541,2.01522,2.01528,403660.0
2008-04-08 05:44:00,2.01524,2.01531,2.0151,2.01514,5761764.0
2008-04-08 05:45:00,2.01491,2.01509,2.01491,2.01509,4582445.0
2008-04-08 05:46:00,2.01527,2.01561,2.01527,2.01561,18793954.0
2008-04-08 05:47:00,2.01555,2.01601,2.01555,2.01601,26847797.0
2008-04-08 05:48:00,2.016,2.01636,2.016,2.01629,6230167.0
2008-04-08 05:49:00,2.0163,2.01635,2.01627,2.01628,1114021.0
2008-04-08 05:50:00,2.0163,2.0163,2.01604,2.01604,14199586.0
2008-04-08 05:51:00,2.01593,2.01616,2.0159,2.01616,4259580.0
2008-04-08 05:52:00,2.01626,2.01645,2.01625,2.01645,11203603.0
2008-04-08 05:53:00,2.01655,2.01664,2.01655,2.01663,33683190.0
2008-04-08 05:54:00,2.01665,2.01665,2.01626,2.01655,11043152.0
2008-04-08 05:55:00,2.01651,2.01651,2.01636,2.01638,4052053.0
2008-04-08 05:56:00,2.01635,2.01635,2.01598,2.01598,706494.0
2008-04-08 05:57:00,2.01602,2.01614,2.01602,2.01611,18311964.0
2008-04-08 05:58:00,2.016,2.01619,2.01596,2.01612,1846869.0
2008-04-08 05:59:00,2.01612,2.01612,2.01589,2.01603,23693390.0
2008-04-08 06:00:00,2.01605,2.01623,2.01604,2.01623,25077788.0
2008-04-08 06:01:00,2.01622,2.01632,2.01615,2.01624,10985668.0
2008-04-08 06:02:00,2.01625,2.01629,2.01616,2.01616,6229379.0
2008-04-08 06:03:00,2.01616,2.01621,2.01595,2.01618,6616449.0
2008-04-08 06:04:00,2.01637,2.01639,2.0159,2.01626,5495364.0
2008-04-08 06:05:00,2.01633,2.01642,2.01623,2.01639,3675107.0
2008-04-08 06:06:00,2.0163,2.0163,2.01592,2.01592,3463276.0
2008-04-08 06:07:00,2.01588,2.01588,2.0157,2.01579,9772832.0
2008-04-08 06:08:00,2.0157,2.0157,2.01536,2.01549,4492345.0
2008-04-08 06:09:00,2.01564,2.01573,2.01544,2.01565,4387310.0
2008-04-08 06:10:00,2.01574,2.01581,2.01564,2.01577,4528455.0
2008-04-08 06:11:00,2.01577,2.01592,2.01577,2.01582,7049311.0
2008-04-08 06:12:00,2.01602,2.01614,2.01599,2.01599,123584590.0
2008-04-08 06:13:00,2.01612,2.01623,2.016,2.016,16558870.0
2008-04-08 06:14:00,2.01582,2.01582,2.01557,2.01557,14385809.0
2008-04-08 06:15:00,2.01568,2.01575,2.01551,2.01559,10686288.0
2008-04-08 06:16:00,2.01543,2.01543,2.01492,2.01492,7552224.0
2008-04-08 06:17:00,2.01479,2.0149,2.01479,2.01485,4086993.0
2008-04-08 06:18:00,2.01463,2.01473,2.01458,2.01461,4322749.0
2008-04-08 06:19:00,2.01467,2.01482,2.01456,2.01465,10569640.0
2008-04-08 06:20:00,2.01457,2.01457,2.0142,2.0142,4604346.0
2008-04-08 06:21:00,2.01418,2.01424,2.01404,2.01419,15198668.0
2008-04-08 06:22:00,2.01418,2.01418,2.01401,2.01401,2753581.0
2008-04-08 06:23:00,2.01403,2.01413,2.01401,2.01401,1618762.0
2008-04-08 06:24:00,2.01412,2.01412,2.01394,2.014,3342866.0
2008-04-08 06:26:00,2.01401,2.01413,2.01393,2.01413,16734395.0
2008-04-08 06:27:00,2.0142,2.01428,2.01409,2.01409,7908604.0
2008-04-08 06:28:00,2.01414,2.01414,2.0139,2.01404,4395074.0
2008-04-08 06:29:00,2.01415,2.0144,2.01392,2.0144,3455702.0
2008-04-08 06:30:00,2.01443,2.01454,2.01443,2.01449,43874557.0
2008-04-08 06:32:00,2.0143,2.0143,2.01402,2.01407,3943172.0
2008-04-08 06:33:00,2.01411,2.01414,2.01409,2.01414,2285332.0
2008-04-08 06:34:00,2.01427,2.01447,2.01416,2.01447,2920438.0
2008-04-08 06:35:00,2.01438,2.01446,2.01438,2.01446,3010411.0
2008-04-08 06:36:00,2.01455,2.01499,2.01455,2.01476,4501051.0
2008-04-08 06:37:00,2.01466,2.01472,2.01452,2.01452,14615173.0
2008-04-08 06:38:00,2.01437,2.01437,2.01409,2.01409,17628797.0
2008-04-08 06:39:00,2.01415,2.01469,2.01415,2.01469,8929342.0
2008-04-08 06:40:00,2.01467,2.01467,2.01447,2.01453,1458756.0
2008-04-08 06:41:00,2.01462,2.01462,2.01433,2.01433,13214022.0
2008-04-08 06:42:00,2.01432,2.01451,2.01412,2.01438,700455.0
2008-04-08 06:43:00,2.01424,2.01425,2.01409,2.01411,8404467.0
2008-04-08 06:44:00,2.01414,2.01414,2.01392,2.01405,8287730.0
2008-04-08 06:45:00,2.01401,2.01421,2.01401,2.01406,5214836.0
2008-04-08 06:46:00,2.01415,2.01465,2.01415,2.01465,8508861.0
2008-04-08 06:47:00,2.01467,2.01468,2.01452,2.01452,25097429.0
2008-04-08 06:48:00,2.01434,2.0145,2.01434,2.0145,3930850.0
2008-04-08 06:49:00,2.01438,2.01438,2.0141,2.01419,10915338.0
2008-04-08 06:50:00,2.01421,2.01421,2.01388,2.01413,7588807.0
2008-04-08 06:51:00,2.01421,2.01424,2.01405,2.01406,3320895.0
2008-04-08 06:52:00,2.01389,2.01389,2.01327,2.01327,13258811.0
2008-04-08 06:53:00,2.01308,2.01308,2.01277,2.01302,4714466.0
2008-04-08 06:54:00,2.01317,2.01327,2.01305,2.01305,24429318.0
2008-04-08 06:55:00,2.01287,2.01287,2.01243,2.01243,6735073.0
2008-04-08 06:56:00,2.01259,2.01269,2.01242,2.01242,9184147.0
2008-04-08 06:57:00,2.01239,2.01239,2.01212,2.01212,8357872.0
2008-04-08 06:58:00,2.01206,2.01209,2.0118,2.0118,1850345.0
2008-04-08 06:59:00,2.01177,2.01196,2.01167,2.01196,4123840.0
2008-04-08 07:00:00,2.01214,2.01262,2.01212,2.01262,9296736.0
2008-04-08 07:01:00,2.01268,2.01268,2.01257,2.01267,2726048.0
2008-04-08 07:02:00,2.01282,2.01349,2.01282,2.01345,2218485.0
2008-04-08 07:03:00,2.01356,2.01374,2.01355,2.01355,11994373.0
2008-04-08 07:04:00,2.01358,2.01358,2.01306,2.01306,1063310.0
2008-04-08 07:05:00,2.013,2.013,2.01284,2.01294,18758359.0
2008-04-08 07:06:00,2.01292,2.01319,2.01292,2.01318,10393599.0
2008-04-08 07:07:00,2.01313,2.01349,2.01313,2.01349,17617441.0
2008-04-08 07:08:00,2.01354,2.01361,2.01345,2.01356,17228755.0
2008-04-08 07:09:00,2.0135,2.0136,2.01345,2.0136,2582264.0
2008-04-08 07:10:00,2.01357,2.01357,2.01334,2.01345,38261926.0
2008-04-08 07:11:00,2.01343,2.01349,2.01327,2.01327,7572563.0
2008-04-08 07:12:00,2.0132,2.01338,2.01292,2.01338,46693138.0
2008-04-08 07:13:00,2.0134,2.01348,2.01336,2.01336,2612122.0
2008-04-08 07:14:00,2.01335,2.01377,2.01335,2.01372,2149838.0
2008-04-08 07:15:00,2.01374,2.0139,2.01367,2.01367,4724433.0
2008-04-08 07:16:00,2.01381,2.01383,2.01364,2.01368,15310170.0
2008-04-08 07:17:00,2.01361,2.01361,2.01307,2.01344,15639958.0
2008-04-08 07:18:00,2.0133,2.01333,2.01316,2.01316,7492922.0
2008-04-08 07:19:00,2.01307,2.01307,2.0129,2.01301,9558840.0
2008-04-08 07:20:00,2.01312,2.01347,2.01307,2.01307,6743415.0
2008-04-08 07:21:00,2.013,2.01327,2.0128,2.01327,3378700.0
2008-04-08 07:22:00,2.0134,2.01357,2.0134,2.01357,5032369.0
2008-04-08 07:23:00,2.01358,2.01363,2.0135,2.01363,8645520.0
2008-04-08 07:24:00,2.01355,2.0136,2.01349,2.01351,9059182.0
2008-04-08 07:25:00,2.0135,2.01361,2.01344,2.01355,3171896.0
2008-04-08 07:26:00,2.01356,2.01356,2.01336,2.01343,4702709.0
2008-04-08 07:28:00,2.01342,2.0135,2.01333,2.01347,40035086.0
2008-04-08 07:29:00,2.01349,2.01367,2.01347,2.01367,4615249.0
2008-04-08 07:30:00,2.01364,2.0141,2.01364,2.0141,4730207.0
2008-04-08 07:31:00,2.01415,2.01446,2.01415,2.01446,14942490.0
2008-04-08 07:32:00,2.01452,2.01454,2.01446,2.01451,3186990.0
2008-04-08 07:33:00,2.01448,2.01448,2.01442,2.01442,1293531.0
2008-04-08 07:34:00,2.01441,2.01461,2.01434,2.01434,6687820.0
2008-04-08 07:35:00,2.01432,2.01432,2.01418,2.01418,4699333.0
2008-04-08 07:36:00,2.01407,2.01407,2.01393,2.01398,10439345.0
2008-04-08 07:37:00,2.01393,2.01405,2.01382,2.01398,23498879.0
2008-04-08 07:38:00,2.01389,2.01389,2.01366,2.01374,1658032.0
2008-04-08 07:39:00,2.01393,2.01416,2.01385,2.01411,4830530.0
2008-04-08 07:40:00,2.01411,2.01411,2.01392,2.01403,794419.0
2008-04-08 07:41:00,2.01402,2.01411,2.014,2.01411,7042233.0
2008-04-08 07:42:00,2.01406,2.01426,2.01406,2.01421,2235054.0
2008-04-08 07:43:00,2.01395,2.01412,2.01365,2.01412,9222794.0
2008-04-08 07:44:00,2.01389,2.01393,2.01378,2.01378,43953537.0
2008-04-08 07:45:00,2.01381,2.01394,2.01345,2.01345,4150382.0
2008-04-08 07:46:00,2.01335,2.01335,2.01304,2.01308,1788198.0
2008-04-08 07:47:00,2.0128,2.01283,2.01236,2.01236,4137162.0
2008-04-08 07:48:00,2.01231,2.01251,2.01231,2.0125,1296382.0
2008-04-08 07:49:00,2.01264,2.01267,2.01255,2.01267,7190038.0
2008-04-08 07:50:00,2.01259,2.01259,2.01219,2.01219,10362134.0
2008-04-08 07:51:00,2.01202,2.01246,2.01198,2.01239,13643440.0
2008-04-08 07:52:00,2.01219,2.01219,2.01182,2.01187,3209746.0
2008-04-08 07:53:00,2.01192,2.0121,2.01192,2.0121,4378057.0
2008-04-08 07:54:00,2.01208,2.01218,2.01173,2.01185,5962904.0
2008-04-08 07:55:00,2.01176,2.01219,2.01176,2.01219,1348545.0
2008-04-08 07:56:00,2.01223,2.01228,2.01201,2.01228,11175692.0
2008-04-08 07:57:00,2.01246,2.01271,2.01246,2.01271,12256290.0
2008-04-08 07:58:00,2.01259,2.01259,2.01222,2.01224,1932979.0
2008-04-08 07:59:00,2.01221,2.01222,2.01182,2.01194,1339583.0
2008-04-08 08:00:00,2.01197,2.01202,2.01185,2.01185,4100974.0
2008-04-08 08:01:00,2.01187,2.012,2.01174,2.012,2894467.0
2008-04-08 08:02:00,2.01194,2.01213,2.01194,2.01211,2448069.0
2008-04-08 08:03:00,2.01221,2.01251,2.01221,2.01249,1973453.0
2008-04-08 08:04:00,2.01261,2.01265,2.0126,2.0126,2891326.0
2008-04-08 08:05:00,2.01266,2.01291,2.01266,2.01291,12205284.0
2008-04-08 08:06:00,2.01284,2.01284,2.01219,2.01245,628331.0
2008-04-08 08:07:00,2.01238,2.01238,2.01228,2.01231,11162310.0
2008-04-08 08:08:00,2.01241,2.01258,2.01235,2.01257,6599070.0
2008-04-08 08:09:00,2.01256,2.01264,2.01246,2.0126,1814396.0
2008-04-08 08:10:00,2.01258,2.01273,2.01251,2.01273,1096906.0
2008-04-08 08:11:00,2.01272,2.01282,2.01247,2.01247,4068853.0
2008-04-08 08:12:00,2.01258,2.01271,2.01258,2.01261,2432028.0
2008-04-08 08:13:00,2.01261,2.01284,2.01261,2.01284,2492075.0
2008-04-08 08:14:00,2.01275,2.01326,2.01275,2.01322,7662622.0
2008-04-08 08:15:00,2.01324,2.01327,2.01312,2.01318,3079959.0
2008-04-08 08:16:00,2.01318,2.01371,2.01318,2.01371,9787852.0
2008-04-08 08:17:00,2.01377,2.01403,2.01363,2.01403,2666094.0
2008-04-08 08:18:00,2.01405,2.01405,2.01363,2.01363,7662225.0
2008-04-08 08:19:00,2.01373,2.01373,2.01276,2.01276,3278589.0
2008-04-08 08:20:00,2.01278,2.01303,2.01278,2.01289,7116222.0
2008-04-08 08:21:00,2.0131,2.0134,2.0131,2.0134,6073332.0
2008-04-08 08:22:00,2.01353,2.01378,2.01353,2.01378,8690340.0
2008-04-08 08:23:00,2.01386,2.01413,2.01373,2.01413,3696041.0
2008-04-08 08:24:00,2.01413,2.01413,2.01342,2.01364,2636767.0
2008-04-08 08:25:00,2.01362,2.01362,2.01327,2.01339,10336116.0
2008-04-08 08:26:00,2.0132,2.01333,2.01319,2.01324,6972824.0
2008-04-08 08:27:00,2.01325,2.01327,2.01308,2.01319,1910698.0
2008-04-08 08:28:00,2.01316,2.01342,2.01316,2.01341,5507657.0
2008-04-08 08:29:00,2.01335,2.01335,2.01248,2.01316,26613885.0
2008-04-08 08:30:00,2.01299,2.01299,2.01244,2.01244,1160852.0
2008-04-08 08:31:00,2.01235,2.01235,2.01155,2.01167,17251876.0
2008-04-08 08:32:00,2.01173,2.01195,2.01173,2.01195,2714575.0
2008-04-08 08:33:00,2.01199,2.01209,2.01188,2.01196,4871141.0
2008-04-08 08:34:00,2.01197,2.01199,2.01177,2.01177,24894532.0
2008-04-08 08:35:00,2.01167,2.01167,2.01137,2.01152,6643898.0
2008-04-08 08:36:00,2.0116,2.01208,2.0116,2.01206,10641064.0
2008-04-08 08:37:00,2.01206,2.0123,2.01205,2.01211,4760121.0
2008-04-08 08:38:00,2.0121,2.0121,2.01177,2.01188,4499337.0
2008-04-08 08:39:00,2.01177,2.01179,2.01153,2.01179,4269221.0
2008-04-08 08:40:00,2.01186,2.01218,2.01186,2.0121,3885743.0
2008-04-08 08:41:00,2.01202,2.01202,2.01186,2.01192,3704278.0
2008-04-08 08:42:00,2.0117,2.0117,2.01134,2.01155,10494328.0
2008-04-08 08:43:00,2.01144,2.01144,2.01087,2.01094,1984027.0
2008-04-08 08:44:00,2.01101,2.01101,2.01076,2.01087,2608664.0
2008-04-08 08:45:00,2.01089,2.01097,2.01081,2.0109,7580155.0
2008-04-08 08:46:00,2.01067,2.01077,2.01038,2.01057,8288122.0
2008-04-08 08:47:00,2.01077,2.01086,2.01069,2.01086,15817302.0
2008-04-08 08:48:00,2.01092,2.01146,2.01092,2.01146,21221937.0
2008-04-08 08:49:00,2.01152,2.01171,2.0114,2.0114,2182928.0
2008-04-08 08:50:00,2.01137,2.01137,2.01117,2.01117,3473635.0
2008-04-08 08:51:00,2.01116,2.01116,2.01082,2.0109,4623995.0
2008-04-08 08:52:00,2.01086,2.01113,2.01078,2.01113,4512450.0
2008-04-08 08:53:00,2.01118,2.0114,2.01118,2.0114,3443183.0
2008-04-08 08:54:00,2.01128,2.01128,2.01072,2.01078,19948240.0
2008-04-08 08:55:00,2.01067,2.0111,2.01067,2.0111,13658343.0
2008-04-08 08:56:00,2.01125,2.01164,2.01125,2.01164,24008706.0
2008-04-08 08:57:00,2.01157,2.01157,2.01135,2.01151,1623528.0
2008-04-08 08:58:00,2.01151,2.01153,2.01138,2.01143,2833621.0
2008-04-08 08:59:00,2.01147,2.01154,2.01128,2.01154,14622604.0
2008-04-08 09:00:00,2.01144,2.01153,2.01128,2.01128,6365276.0
2008-04-08 09:01:00,2.01121,2.01121,2.0093,2.01043,995675.0
2008-04-08 09:02:00,2.01037,2.01037,2.00956,2.00956,4093628.0
2008-04-08 09:03:00,2.00945,2.00945,2.00885,2.0089,7306895.0
2008-04-08 09:04:00,2.00885,2.00885,2.00858,2.00858,5120025.0
2008-04-08 09:05:00,2.00838,2.00841,2.00797,2.00797,2666759.0
2008-04-08 09:06:00,2.00772,2.00783,2.00766,2.00783,15384463.0
2008-04-08 09:07:00,2.00783,2.00783,2.00728,2.00728,5667796.0
2008-04-08 09:08:00,2.00722,2.00724,2.0069,2.00717,4715573.0
2008-04-08 09:09:00,2.00721,2.00743,2.00721,2.00738,2184096.0
2008-04-08 09:10:00,2.00755,2.00783,2.00751,2.00772,7211220.0
2008-04-08 09:11:00,2.00762,2.00762,2.00738,2.00742,2913924.0
2008-04-08 09:12:00,2.0074,2.00783,2.0073,2.00783,5417143.0
2008-04-08 09:13:00,2.00795,2.00848,2.00795,2.00848,1668101.0
2008-04-08 09:14:00,2.00865,2.00872,2.00842,2.00871,2292912.0
2008-04-08 09:15:00,2.00873,2.00885,2.00873,2.00879,5559279.0
2008-04-08 09:16:00,2.00882,2.00916,2.00878,2.00904,11938083.0
2008-04-08 09:17:00,2.00922,2.00951,2.00922,2.00951,16774452.0
2008-04-08 09:18:00,2.00941,2.00941,2.00897,2.00897,858707.0
2008-04-08 09:19:00,2.00882,2.00887,2.00855,2.00855,16289906.0
2008-04-08 09:20:00,2.00849,2.00851,2.00816,2.00841,6392594.0
2008-04-08 09:21:00,2.0086,2.00896,2.0086,2.00879,8013837.0
2008-04-08 09:22:00,2.00866,2.00866,2.00831,2.00831,11384114.0
2008-04-08 09:23:00,2.00829,2.00856,2.00829,2.00838,3502927.0
2008-04-08 09:24:00,2.00831,2.00896,2.00831,2.00896,17410850.0
2008-04-08 09:25:00,2.0091,2.00926,2.00904,2.00926,2664353.0
2008-04-08 09:26:00,2.00934,2.00934,2.00904,2.00904,15880611.0
2008-04-08 09:27:00,2.00886,2.00886,2.00833,2.00833,23348635.0
2008-04-08 09:28:00,2.00812,2.00846,2.00812,2.00846,11175298.0
2008-04-08 09:29:00,2.00851,2.00855,2.00837,2.00855,2155985.0
2008-04-08 09:30:00,2.0087,2.00911,2.0087,2.00911,6022127.0
2008-04-08 09:31:00,2.00923,2.00951,2.00923,2.00947,28535836.0
2008-04-08 09:32:00,2.00933,2.00936,2.009,2.00936,977517.0
2008-04-08 09:33:00,2.00947,2.00968,2.00944,2.00964,17846838.0
2008-04-08 09:34:00,2.0098,2.0098,2.00913,2.00913,10234900.0
2008-04-08 09:35:00,2.00901,2.00901,2.00838,2.00844,3612214.0
2008-04-08 09:36:00,2.00844,2.00844,2.00814,2.00835,2926843.0
2008-04-08 09:37:00,2.00836,2.00837,2.00826,2.00826,957942.0
2008-04-08 09:38:00,2.00827,2.00827,2.00799,2.00823,1496695.0
2008-04-08 09:39:00,2.00817,2.00817,2.00794,2.00811,4298216.0
2008-04-08 09:40:00,2.00813,2.00855,2.00813,2.00855,19783428.0
2008-04-08 09:41:00,2.00844,2.00851,2.00827,2.00827,7764470.0
2008-04-08 09:42:00,2.00829,2.00869,2.00829,2.00869,5905680.0
2008-04-08 09:43:00,2.00877,2.00896,2.00866,2.00896,8046047.0
2008-04-08 09:44:00,2.00906,2.00936,2.00906,2.0092,2267450.0
2008-04-08 09:45:00,2.00906,2.00917,2.00899,2.00917,597190.0
2008-04-08 09:46:00,2.00917,2.00943,2.00908,2.00943,2116537.0
2008-04-08 09:47:00,2.00947,2.00947,2.00869,2.00869,10166148.0
2008-04-08 09:48:00,2.00892,2.00892,2.00854,2.00854,7447096.0
2008-04-08 09:49:00,2.00829,2.00835,2.00812,2.00824,12179431.0
2008-04-08 09:50:00,2.00821,2.00861,2.00821,2.00861,31801945.0
2008-04-08 09:51:00,2.0087,2.00871,2.00863,2.00863,10663656.0
2008-04-08 09:52:00,2.0086,2.00882,2.0085,2.00882,30203464.0
2008-04-08 09:53:00,2.00881,2.00918,2.00881,2.00918,10078026.0
2008-04-08 09:54:00,2.00918,2.00936,2.0091,2.0091,13982146.0
2008-04-08 09:55:00,2.00902,2.00902,2.00868,2.00868,6235362.0
2008-04-08 09:56:00,2.00874,2.00874,2.00812,2.00812,1208389.0
2008-04-08 09:57:00,2.00838,2.00838,2.0082,2.00821,9286172.0
2008-04-08 09:58:00,2.00821,2.00856,2.00797,2.0085,5106291.0
2008-04-08 09:59:00,2.00856,2.00864,2.0083,2.00833,10984879.0
2008-04-08 10:00:00,2.00848,2.00875,2.00829,2.00875,7409594.0
2008-04-08 10:01:00,2.00877,2.00904,2.00877,2.00902,16265655.0
2008-04-08 10:02:00,2.00908,2.00931,2.00908,2.00931,72872185.0
2008-04-08 10:03:00,2.00893,2.00935,2.00893,2.00928,1886665.0
2008-04-08 10:04:00,2.00918,2.00933,2.00911,2.00932,8134781.0
2008-04-08 10:05:00,2.0093,2.0093,2.009,2.00913,2429714.0
2008-04-08 10:06:00,2.00927,2.00972,2.00927,2.00972,2491351.0
2008-04-08 10:07:00,2.00971,2.01,2.0097,2.01,8223658.0
2008-04-08 10:08:00,2.01001,2.01069,2.01001,2.01031,5231658.0
2008-04-08 10:09:00,2.01033,2.01067,2.01033,2.01067,6157596.0
2008-04-08 10:10:00,2.01077,2.0109,2.01049,2.01049,5638558.0
2008-04-08 10:11:00,2.01051,2.01051,2.01031,2.01033,908528.0
2008-04-08 10:12:00,2.01024,2.01024,2.01001,2.01015,7458744.0
2008-04-08 10:13:00,2.01015,2.01022,2.01006,2.01013,20428037.0
2008-04-08 10:14:00,2.01015,2.01064,2.01015,2.01057,7057727.0
2008-04-08 10:15:00,2.01055,2.01055,2.00998,2.00998,13453676.0
2008-04-08 10:16:00,2.00986,2.01028,2.00984,2.01028,2820854.0
2008-04-08 10:17:00,2.01049,2.01051,2.00974,2.00974,1355851.0
2008-04-08 10:18:00,2.01009,2.01009,2.00988,2.00989,5187966.0
2008-04-08 10:19:00,2.00986,2.00986,2.00929,2.00929,7521498.0
2008-04-08 10:20:00,2.00925,2.00931,2.00896,2.00896,4564249.0
2008-04-08 10:21:00,2.00928,2.00936,2.00912,2.00912,29110558.0
2008-04-08 10:22:00,2.0094,2.00957,2.00932,2.00957,6936820.0
2008-04-08 10:23:00,2.00976,2.00976,2.00928,2.00928,16730617.0
2008-04-08 10:24:00,2.0091,2.0091,2.00875,2.00891,2458381.0
2008-04-08 10:25:00,2.0089,2.0089,2.00876,2.00876,9829750.0
2008-04-08 10:26:00,2.00883,2.00903,2.00862,2.00895,2008959.0
2008-04-08 10:27:00,2.00906,2.00956,2.00906,2.00956,2160310.0
2008-04-08 10:28:00,2.00968,2.00976,2.00929,2.00929,15197384.0
2008-04-08 10:29:00,2.00913,2.00913,2.00883,2.00885,14250247.0
2008-04-08 10:30:00,2.00885,2.00887,2.00842,2.00842,19675675.0
2008-04-08 10:31:00,2.00867,2.00879,2.00838,2.00863,9298502.0
2008-04-08 10:32:00,2.0085,2.0085,2.0083,2.00835,14378481.0
2008-04-08 10:33:00,2.00829,2.00829,2.00793,2.00803,3195554.0
2008-04-08 10:34:00,2.00779,2.00779,2.00744,2.00754,12237722.0
2008-04-08 10:35:00,2.00761,2.00783,2.00757,2.00783,9721707.0
2008-04-08 10:36:00,2.0079,2.00813,2.0079,2.00813,22385743.0
2008-04-08 10:37:00,2.00811,2.00837,2.00811,2.00837,9020465.0
2008-04-08 10:38:00,2.00847,2.00897,2.00847,2.00897,9600467.0
2008-04-08 10:39:00,2.00915,2.00951,2.00912,2.00951,17183534.0
2008-04-08 10:40:00,2.00956,2.00959,2.00923,2.00923,11304518.0
2008-04-08 10:41:00,2.00913,2.00913,2.00891,2.00891,2333745.0
2008-04-08 10:42:00,2.00881,2.00881,2.00794,2.00794,13766386.0
2008-04-08 10:43:00,2.00794,2.00794,2.00767,2.00776,253954000.0
2008-04-08 10:44:00,2.00766,2.00766,2.00729,2.00729,3571045.0
2008-04-08 10:45:00,2.00731,2.00731,2.00709,2.00717,17912536.0
2008-04-08 10:46:00,2.00717,2.00742,2.00717,2.00726,5210471.0
2008-04-08 10:47:00,2.007,2.00701,2.00676,2.00683,7089399.0
2008-04-08 10:48:00,2.00695,2.00746,2.00695,2.00746,1010924.0
2008-04-08 10:49:00,2.00751,2.0077,2.00743,2.0077,9887989.0
2008-04-08 10:50:00,2.00783,2.00791,2.00777,2.00789,3228011.0
2008-04-08 10:51:00,2.00778,2.00778,2.00746,2.00746,17443734.0
2008-04-08 10:52:00,2.00729,2.00735,2.00595,2.00718,3451315.0
2008-04-08 10:53:00,2.00717,2.00717,2.00624,2.00624,5234313.0
2008-04-08 10:54:00,2.006,2.00671,2.006,2.00671,14923951.0
2008-04-08 10:55:00,2.00679,2.00679,2.00606,2.00606,2347357.0
2008-04-08 10:56:00,2.006,2.006,2.00515,2.00515,1505111.0
2008-04-08 10:57:00,2.00515,2.00515,2.00452,2.00452,4568410.0
2008-04-08 10:58:00,2.00434,2.00441,2.004,2.004,1569558.0
2008-04-08 10:59:00,2.00386,2.00386,2.0036,2.0036,10560857.0
2008-04-08 11:00:00,2.00354,2.00401,2.00342,2.00401,808965.0
2008-04-08 11:01:00,2.00411,2.00472,2.00411,2.0047,10129594.0
2008-04-08 11:02:00,2.00476,2.00513,2.00475,2.00506,3834366.0
2008-04-08 11:03:00,2.00511,2.00556,2.00511,2.00556,6262489.0
2008-04-08 11:04:00,2.00567,2.00572,2.0056,2.0056,3406619.0
2008-04-08 11:05:00,2.0056,2.0056,2.00541,2.00552,1518276.0
2008-04-08 11:06:00,2.00541,2.00541,2.00491,2.00493,1748946.0
2008-04-08 11:07:00,2.00483,2.00496,2.00463,2.00496,8164513.0
2008-04-08 11:08:00,2.00522,2.00537,2.00515,2.00524,2931585.0
2008-04-08 11:09:00,2.0051,2.00535,2.00509,2.00535,7595081.0
2008-04-08 11:10:00,2.00548,2.00569,2.00548,2.00565,1833941.0
2008-04-08 11:11:00,2.00537,2.00537,2.00501,2.00501,20819329.0
2008-04-08 11:12:00,2.00489,2.00489,2.00459,2.00463,11323741.0
2008-04-08 11:13:00,2.00471,2.0048,2.00469,2.00469,3777338.0
2008-04-08 11:14:00,2.00475,2.00475,2.00406,2.00406,8588389.0
2008-04-08 11:15:00,2.00425,2.00446,2.00425,2.00438,33262205.0
2008-04-08 11:16:00,2.00435,2.00452,2.00435,2.00446,13389167.0
2008-04-08 11:17:00,2.00452,2.00466,2.00443,2.00466,11462746.0
2008-04-08 11:18:00,2.00462,2.00462,2.00428,2.00458,1482107.0
2008-04-08 11:19:00,2.00472,2.00489,2.00465,2.00489,27520352.0
2008-04-08 11:20:00,2.00484,2.00493,2.00476,2.00483,2073556.0
2008-04-08 11:21:00,2.00485,2.00486,2.00468,2.00486,3055220.0
2008-04-08 11:22:00,2.00483,2.00486,2.00469,2.00473,24941938.0
2008-04-08 11:23:00,2.00466,2.00473,2.00451,2.00451,13013275.0
2008-04-08 11:24:00,2.0044,2.00444,2.0043,2.00444,2408507.0
2008-04-08 11:25:00,2.00434,2.00434,2.00419,2.00419,43822911.0
2008-04-08 11:26:00,2.00398,2.00406,2.00364,2.00364,20498090.0
2008-04-08 11:27:00,2.00353,2.00353,2.00304,2.00304,7107528.0
2008-04-08 11:28:00,2.00312,2.00312,2.00289,2.00311,9537993.0
2008-04-08 11:29:00,2.00303,2.00303,2.00271,2.00271,973169.0
2008-04-08 11:30:00,2.0027,2.00272,2.00242,2.00242,5540763.0
2008-04-08 11:31:00,2.0024,2.0024,2.00209,2.00218,8116786.0
2008-04-08 11:32:00,2.0022,2.00224,2.00203,2.00203,3423459.0
2008-04-08 11:33:00,2.00207,2.00224,2.00207,2.00216,721113.0
2008-04-08 11:34:00,2.00212,2.00244,2.00212,2.00244,6239292.0
2008-04-08 11:35:00,2.00234,2.00236,2.00224,2.00236,6906054.0
2008-04-08 11:36:00,2.0023,2.0023,2.00212,2.00215,7072543.0
2008-04-08 11:37:00,2.00217,2.00232,2.00205,2.00232,52588079.0
2008-04-08 11:38:00,2.00235,2.00248,2.0022,2.00248,7635590.0
2008-04-08 11:39:00,2.00258,2.00265,2.00251,2.00257,2616231.0
2008-04-08 11:40:00,2.0025,2.00251,2.0024,2.00246,15042750.0
2008-04-08 11:41:00,2.00242,2.00261,2.00242,2.00249,3575294.0
2008-04-08 11:42:00,2.00258,2.00274,2.00243,2.00274,2377836.0
2008-04-08 11:43:00,2.00275,2.00276,2.00256,2.00275,22033475.0
2008-04-08 11:44:00,2.0028,2.00284,2.00275,2.00277,1133153.0
2008-04-08 11:45:00,2.0029,2.00295,2.00286,2.00286,2471030.0
2008-04-08 11:46:00,2.00273,2.00288,2.00272,2.00272,2428203.0
2008-04-08 11:47:00,2.00275,2.00291,2.00264,2.00264,11724827.0
2008-04-08 11:48:00,2.00251,2.0027,2.0023,2.0027,9999661.0
2008-04-08 11:49:00,2.00284,2.00326,2.00283,2.00326,2293985.0
2008-04-08 11:50:00,2.00328,2.00338,2.00328,2.00333,3867920.0
2008-04-08 11:51:00,2.00314,2.00314,2.00271,2.00271,3401540.0
2008-04-08 11:52:00,2.00276,2.00276,2.0025,2.0025,2310986.0
2008-04-08 11:53:00,2.00247,2.00247,2.00231,2.00231,2960847.0
2008-04-08 11:54:00,2.00232,2.00232,2.00185,2.00211,18705766.0
2008-04-08 11:55:00,2.00193,2.00205,2.00186,2.00186,1662076.0
2008-04-08 11:56:00,2.00174,2.00178,2.00154,2.00158,28512315.0
2008-04-08 11:57:00,2.0016,2.0016,2.00122,2.00122,8773910.0
2008-04-08 11:58:00,2.00105,2.00105,2.00046,2.00046,1811787.0
2008-04-08 11:59:00,2.00036,2.00036,2.00015,2.00034,8241288.0
2008-04-08 12:00:00,2.00024,2.0004,2.00011,2.0004,4248364.0
2008-04-08 12:01:00,2.00028,2.0007,2.00028,2.0007,8123849.0
2008-04-08 12:02:00,2.00092,2.00107,2.0009,2.00107,785573.0
2008-04-08 12:03:00,2.00104,2.00104,2.00022,2.00068,4121219.0
2008-04-08 12:04:00,2.00064,2.00064,2.00017,2.0004,10537893.0
2008-04-08 12:05:00,2.00039,2.0007,2.00039,2.00049,2859095.0
2008-04-08 12:06:00,2.0006,2.00061,2.00056,2.0006,5596884.0
2008-04-08 12:07:00,2.00061,2.00096,2.00061,2.00096,5475481.0
2008-04-08 12:08:00,2.00102,2.00142,2.00102,2.00129,2998944.0
2008-04-08 12:09:00,2.00156,2.00188,2.00154,2.00154,10188667.0
2008-04-08 12:10:00,2.00161,2.00165,2.00155,2.00164,1593366.0
2008-04-08 12:11:00,2.00151,2.00151,2.0011,2.0011,3107687.0
2008-04-08 12:12:00,2.00114,2.00114,2.00089,2.00089,3404395.0
2008-04-08 12:13:00,2.00131,2.00179,2.00115,2.00179,9376855.0
2008-04-08 12:14:00,2.00183,2.00195,2.00173,2.00195,10654623.0
2008-04-08 12:15:00,2.00207,2.00249,2.00207,2.00242,27986557.0
2008-04-08 12:16:00,2.00224,2.00245,2.00219,2.00219,25486902.0
2008-04-08 12:17:00,2.00228,2.00236,2.00213,2.00236,6654634.0
2008-04-08 12:18:00,2.00247,2.00262,2.00247,2.0025,2856062.0
2008-04-08 12:19:00,2.00235,2.00235,2.00179,2.00179,3460787.0
2008-04-08 12:20:00,2.00168,2.00181,2.00168,2.00178,24522503.0
2008-04-08 12:21:00,2.00172,2.00196,2.00157,2.00177,9053444.0
2008-04-08 12:22:00,2.00173,2.00173,2.00152,2.00152,9374951.0
2008-04-08 12:23:00,2.00109,2.00146,2.00109,2.00146,7077985.0
2008-04-08 12:24:00,2.00129,2.00132,2.00084,2.00084,3593498.0
2008-04-08 12:25:00,2.00102,2.00103,2.00082,2.00094,17840792.0
2008-04-08 12:26:00,2.00084,2.00097,2.00083,2.00097,2226612.0
2008-04-08 12:27:00,2.00117,2.00131,2.00116,2.00122,13436071.0
2008-04-08 12:28:00,2.00114,2.0013,2.00107,2.00125,4443543.0
2008-04-08 12:29:00,2.00117,2.00118,2.00103,2.00116,4388387.0
2008-04-08 12:30:00,2.0011,2.00131,2.00107,2.00124,8393687.0
2008-04-08 12:31:00,2.00119,2.00122,2.00079,2.00122,4806201.0
2008-04-08 12:32:00,2.00109,2.00128,2.00109,2.00124,8180428.0
2008-04-08 12:33:00,2.00111,2.00111,2.00084,2.00087,1713090.0
2008-04-08 12:34:00,2.00082,2.00092,2.00079,2.0008,9973983.0
2008-04-08 12:35:00,2.00072,2.00072,1.99917,1.99964,4233724.0
2008-04-08 12:36:00,1.99962,1.99963,1.99926,1.99938,14120598.0
2008-04-08 12:37:00,1.99934,1.99934,1.99908,1.99908,4018933.0
2008-04-08 12:38:00,1.99907,1.99907,1.99883,1.9989,1925515.0
2008-04-08 12:39:00,1.99891,1.99891,1.99871,1.99871,1031977.0
2008-04-08 12:40:00,1.99863,1.99863,1.99835,1.99835,2472545.0
2008-04-08 12:41:00,1.99847,1.99847,1.99803,1.99803,4624461.0
2008-04-08 12:42:00,1.99813,1.99813,1.99794,1.99794,9905959.0
2008-04-08 12:43:00,1.99777,1.99783,1.99744,1.99744,1460593.0
2008-04-08 12:44:00,1.99735,1.99735,1.99732,1.99732,8347582.0
2008-04-08 12:45:00,1.99739,1.99749,1.99723,1.99723,20371412.0
2008-04-08 12:46:00,1.99713,1.99732,1.99713,1.99732,2324198.0
2008-04-08 12:47:00,1.99735,1.99762,1.99716,1.99762,7362516.0
2008-04-08 12:48:00,1.99742,1.99756,1.99737,1.99742,1878067.0
2008-04-08 12:49:00,1.99745,1.9977,1.99745,1.99756,3690266.0
2008-04-08 12:50:00,1.99782,1.99819,1.99782,1.998,4404632.0
2008-04-08 12:51:00,1.99792,1.99792,1.99743,1.99743,2248739.0
2008-04-08 12:52:00,1.99725,1.99729,1.99689,1.99729,7688818.0
2008-04-08 12:53:00,1.99733,1.99733,1.99706,1.99706,3550216.0
2008-04-08 12:54:00,1.99694,1.99694,1.99653,1.99653,2362391.0
2008-04-08 12:55:00,1.99652,1.99652,1.9962,1.99629,8221050.0
2008-04-08 12:56:00,1.99617,1.99659,1.99617,1.99659,17916002.0
2008-04-08 12:57:00,1.99665,1.99665,1.99585,1.9963,1868993.0
2008-04-08 12:58:00,1.99625,1.99625,1.99602,1.99602,11536336.0
2008-04-08 12:59:00,1.99613,1.99613,1.99587,1.99587,4071944.0
2008-04-08 13:00:00,1.99572,1.99579,1.99564,1.99564,3122612.0
2008-04-08 13:01:00,1.99561,1.99561,1.9954,1.9954,16690033.0
2008-04-08 13:02:00,1.99539,1.99539,1.99508,1.99508,1846455.0
2008-04-08 13:03:00,1.99516,1.99516,1.99483,1.99497,11350571.0
2008-04-08 13:04:00,1.99504,1.99521,1.99495,1.99495,6819456.0
2008-04-08 13:05:00,1.99493,1.99493,1.99459,1.99459,6562809.0
2008-04-08 13:06:00,1.99459,1.99459,1.99433,1.99433,2739329.0
2008-04-08 13:07:00,1.99429,1.99429,1.99388,1.994,6870397.0
2008-04-08 13:08:00,1.99401,1.99432,1.99389,1.99389,1633672.0
2008-04-08 13:09:00,1.99372,1.99372,1.99348,1.99372,31356942.0
2008-04-08 13:10:00,1.99363,1.99363,1.99324,1.99326,2710318.0
2008-04-08 13:11:00,1.99321,1.99335,1.99312,1.99333,12941436.0
2008-04-08 13:12:00,1.99332,1.99332,1.99309,1.99309,2888294.0
2008-04-08 13:13:00,1.99301,1.99318,1.993,1.993,2715289.0
2008-04-08 13:14:00,1.99296,1.99319,1.99296,1.99318,80806803.0
2008-04-08 13:15:00,1.99315,1.99329,1.99311,1.99329,4362874.0
2008-04-08 13:16:00,1.99319,1.99319,1.99287,1.99287,30444505.0
2008-04-08 13:17:00,1.99298,1.99331,1.99298,1.99331,3085135.0
2008-04-08 13:18:00,1.99355,1.99365,1.99354,1.99357,2811109.0
2008-04-08 13:19:00,1.99346,1.99359,1.99329,1.99329,10009402.0
2008-04-08 13:20:00,1.99334,1.99334,1.99313,1.99319,6351780.0
2008-04-08 13:21:00,1.99315,1.99316,1.99291,1.99291,19795212.0
2008-04-08 13:22:00,1.99287,1.99287,1.99256,1.99256,3276588.0
2008-04-08 13:23:00,1.99255,1.99255,1.99235,1.99237,3516033.0
2008-04-08 13:24:00,1.99232,1.99234,1.99213,1.99215,2233009.0
2008-04-08 13:25:00,1.99198,1.99207,1.9916,1.9916,5816977.0
2008-04-08 13:26:00,1.99156,1.99156,1.99122,1.99156,7973936.0
2008-04-08 13:27:00,1.99156,1.99177,1.99156,1.99177,23078689.0
2008-04-08 13:28:00,1.99177,1.99222,1.99174,1.99211,7776216.0
2008-04-08 13:29:00,1.99206,1.99211,1.99191,1.99211,3739057.0
2008-04-08 13:30:00,1.99216,1.99233,1.99212,1.99212,6115064.0
2008-04-08 13:31:00,1.99206,1.99206,1.99187,1.99196,15763304.0
2008-04-08 13:32:00,1.99171,1.99229,1.99171,1.99229,3854009.0
2008-04-08 13:33:00,1.99242,1.99248,1.99234,1.99235,17402393.0
2008-04-08 13:34:00,1.99203,1.99277,1.99203,1.9925,6367248.0
2008-04-08 13:35:00,1.99257,1.99287,1.99257,1.99287,18125905.0
2008-04-08 13:36:00,1.99296,1.99315,1.99295,1.99315,6285837.0
2008-04-08 13:37:00,1.99313,1.99363,1.99313,1.99363,19608353.0
2008-04-08 13:38:00,1.99372,1.99376,1.9935,1.99376,6673686.0
2008-04-08 13:39:00,1.99381,1.99385,1.99364,1.99364,6399683.0
2008-04-08 13:40:00,1.99361,1.99366,1.99353,1.99356,1885090.0
2008-04-08 13:41:00,1.99382,1.99446,1.99382,1.99446,2616263.0
2008-04-08 13:42:00,1.99445,1.99469,1.99416,1.99437,8453532.0
2008-04-08 13:43:00,1.99426,1.99476,1.99426,1.99476,18679652.0
2008-04-08 13:44:00,1.99495,1.995,1.99486,1.99496,16984160.0
2008-04-08 13:45:00,1.99495,1.99495,1.99461,1.99461,1129854.0
2008-04-08 13:46:00,1.9946,1.99473,1.9946,1.99473,7635979.0
2008-04-08 13:47:00,1.99489,1.99508,1.9948,1.99508,17572985.0
2008-04-08 13:48:00,1.99502,1.99502,1.99472,1.99473,1122336.0
2008-04-08 13:49:00,1.99481,1.99496,1.99467,1.99491,4288842.0
2008-04-08 13:50:00,1.99521,1.9955,1.99501,1.99501,7268342.0
2008-04-08 13:51:00,1.99502,1.99502,1.99468,1.99475,8613941.0
2008-04-08 13:52:00,1.99472,1.99472,1.99426,1.99438,38047790.0
2008-04-08 13:53:00,1.99434,1.99434,1.99388,1.99388,2781239.0
2008-04-08 13:54:00,1.99399,1.99399,1.99382,1.99394,2913831.0
2008-04-08 13:55:00,1.99395,1.99475,1.99395,1.99475,2858402.0
2008-04-08 13:56:00,1.995,1.99524,1.99497,1.99524,9072337.0
2008-04-08 13:57:00,1.99525,1.99546,1.99519,1.99546,18633982.0
2008-04-08 13:58:00,1.99544,1.99565,1.99537,1.99565,24971389.0
2008-04-08 13:59:00,1.99569,1.99586,1.99563,1.99586,2651360.0
2008-04-08 14:00:00,1.99589,1.99623,1.99589,1.99606,13715659.0
2008-04-08 14:01:00,1.99611,1.99651,1.99608,1.99641,53152611.0
2008-04-08 14:02:00,1.99639,1.99653,1.99638,1.99653,13605790.0
2008-04-08 14:03:00,1.99651,1.99677,1.99642,1.99642,2276617.0
2008-04-08 14:04:00,1.99671,1.99694,1.99671,1.99694,27368784.0
2008-04-08 14:05:00,1.99688,1.99688,1.9965,1.9965,15264752.0
2008-04-08 14:06:00,1.99636,1.99636,1.99602,1.99617,12119644.0
2008-04-08 14:07:00,1.99628,1.99661,1.99628,1.99656,2746005.0
2008-04-08 14:08:00,1.99649,1.99649,1.9962,1.9962,2496575.0
2008-04-08 14:09:00,1.99621,1.9963,1.99608,1.9963,4390418.0
2008-04-08 14:10:00,1.99636,1.99637,1.99608,1.99608,13303324.0
2008-04-08 14:11:00,1.99619,1.99635,1.99615,1.99615,6851023.0
2008-04-08 14:12:00,1.996,1.9962,1.99575,1.9962,3497833.0
2008-04-08 14:13:00,1.99624,1.99624,1.99602,1.99604,11237522.0
2008-04-08 14:14:00,1.99613,1.99643,1.99613,1.99643,7558585.0
2008-04-08 14:15:00,1.99651,1.99674,1.99635,1.99638,5067173.0
2008-04-08 14:16:00,1.99629,1.99629,1.99561,1.99561,2344165.0
2008-04-08 14:17:00,1.99557,1.99557,1.99494,1.99494,8663012.0
2008-04-08 14:18:00,1.99486,1.99486,1.9939,1.9939,6588199.0
2008-04-08 14:19:00,1.99382,1.99382,1.99363,1.99363,23387259.0
2008-04-08 14:20:00,1.99343,1.99354,1.99332,1.99332,4757233.0
2008-04-08 14:21:00,1.99337,1.99337,1.99309,1.99313,7953485.0
2008-04-08 14:22:00,1.99302,1.99302,1.99279,1.99279,3012160.0
2008-04-08 14:23:00,1.9929,1.9929,1.99252,1.99252,1835470.0
2008-04-08 14:24:00,1.99262,1.99279,1.99259,1.99275,6348613.0
2008-04-08 14:25:00,1.99302,1.99319,1.993,1.993,1553188.0
2008-04-08 14:26:00,1.99304,1.99321,1.99304,1.99316,2478379.0
2008-04-08 14:27:00,1.9933,1.99374,1.9933,1.99374,4575948.0
2008-04-08 14:28:00,1.99375,1.99375,1.99354,1.99354,27006156.0
2008-04-08 14:29:00,1.99345,1.99357,1.99327,1.99357,1788352.0
2008-04-08 14:30:00,1.99369,1.9941,1.99369,1.9941,5551462.0
2008-04-08 14:31:00,1.99416,1.99433,1.99378,1.99433,11590467.0
2008-04-08 14:32:00,1.99435,1.99449,1.9943,1.99439,11745624.0
2008-04-08 14:33:00,1.99446,1.99453,1.99431,1.99431,4572058.0
2008-04-08 14:34:00,1.99424,1.99424,1.99367,1.99367,10244566.0
2008-04-08 14:35:00,1.99366,1.99384,1.99357,1.99357,9237487.0
2008-04-08 14:36:00,1.99358,1.99358,1.99333,1.99342,21814250.0
2008-04-08 14:37:00,1.99342,1.99342,1.99307,1.9933,10997298.0
2008-04-08 14:38:00,1.99339,1.99358,1.99339,1.99342,8470974.0
2008-04-08 14:39:00,1.99352,1.99357,1.99341,1.99357,6647964.0
2008-04-08 14:40:00,1.99361,1.99361,1.99319,1.99319,3287270.0
2008-04-08 14:41:00,1.9932,1.99325,1.9929,1.9929,5087002.0
2008-04-08 14:42:00,1.99303,1.99308,1.9928,1.9928,9955044.0
2008-04-08 14:43:00,1.99282,1.99317,1.99282,1.99317,45469887.0
2008-04-08 14:44:00,1.99324,1.99337,1.99322,1.99322,11081597.0
2008-04-08 14:45:00,1.99345,1.99433,1.99345,1.99433,9950763.0
2008-04-08 14:46:00,1.99445,1.99468,1.99443,1.99457,9596341.0
2008-04-08 14:47:00,1.99452,1.99452,1.9943,1.9944,414079.0
2008-04-08 14:48:00,1.99448,1.99487,1.99448,1.99478,14791288.0
2008-04-08 14:49:00,1.99493,1.99501,1.99492,1.99493,5241255.0
2008-04-08 14:50:00,1.99496,1.99559,1.99496,1.99559,962040.0
2008-04-08 14:51:00,1.99559,1.99605,1.99559,1.99587,3877458.0
2008-04-08 14:52:00,1.99578,1.99578,1.99527,1.99555,14245777.0
2008-04-08 14:53:00,1.99548,1.99579,1.99548,1.99579,19474596.0
2008-04-08 14:54:00,1.99584,1.99584,1.99555,1.99572,2731671.0
2008-04-08 14:55:00,1.99567,1.99567,1.99541,1.99541,22919758.0
2008-04-08 14:56:00,1.99555,1.99564,1.99544,1.99544,5778049.0
2008-04-08 14:57:00,1.99559,1.99567,1.99546,1.99546,4553214.0
2008-04-08 14:58:00,1.99513,1.99513,1.99462,1.99462,5334506.0
2008-04-08 14:59:00,1.99469,1.99475,1.9946,1.99461,44101555.0
2008-04-08 15:00:00,1.9946,1.9946,1.99447,1.99449,8420072.0
2008-04-08 15:01:00,1.99444,1.99451,1.99423,1.99423,4087822.0
2008-04-08 15:02:00,1.99429,1.99429,1.99403,1.99421,4746283.0
2008-04-08 15:03:00,1.99409,1.99426,1.99408,1.99415,2653853.0
2008-04-08 15:04:00,1.99424,1.9946,1.99424,1.9946,3662811.0
2008-04-08 15:05:00,1.99466,1.99477,1.99454,1.99477,9226828.0
2008-04-08 15:06:00,1.99475,1.99494,1.99475,1.99492,5828431.0
2008-04-08 15:07:00,1.99479,1.99479,1.99455,1.9946,16450325.0
2008-04-08 15:08:00,1.99462,1.99482,1.99462,1.99482,21899994.0
2008-04-08 15:09:00,1.99479,1.99508,1.99479,1.99508,2693343.0
2008-04-08 15:10:00,1.9952,1.99554,1.9952,1.99541,8117153.0
2008-04-08 15:11:00,1.99564,1.99564,1.99543,1.99551,20318200.0
2008-04-08 15:12:00,1.99549,1.9956,1.99536,1.9956,32569803.0
2008-04-08 15:13:00,1.99563,1.99578,1.99551,1.99578,1732368.0
2008-04-08 15:14:00,1.99586,1.99597,1.99573,1.99573,17847119.0
2008-04-08 15:15:00,1.99574,1.99576,1.99518,1.99518,8068897.0
2008-04-08 15:16:00,1.99516,1.99516,1.99491,1.99491,2616293.0
2008-04-08 15:17:00,1.99485,1.99493,1.99483,1.99489,4074732.0
2008-04-08 15:18:00,1.99471,1.99479,1.99465,1.9947,2759572.0
2008-04-08 15:19:00,1.99468,1.99468,1.99451,1.99457,6405782.0
2008-04-08 15:20:00,1.99461,1.99485,1.99435,1.99485,5215093.0
2008-04-08 15:21:00,1.99492,1.99539,1.99492,1.99539,29391619.0
2008-04-08 15:22:00,1.99526,1.99526,1.99475,1.99475,34876880.0
2008-04-08 15:23:00,1.99459,1.99459,1.99416,1.99419,7959815.0
2008-04-08 15:24:00,1.99426,1.99446,1.99426,1.99438,4590787.0
2008-04-08 15:25:00,1.99433,1.99436,1.99412,1.99414,8519381.0
2008-04-08 15:26:00,1.99424,1.99429,1.99412,1.99424,8468650.0
2008-04-08 15:27:00,1.99438,1.99484,1.99438,1.99484,1567642.0
2008-04-08 15:28:00,1.99488,1.99488,1.99469,1.99476,14367800.0
2008-04-08 15:29:00,1.99465,1.99465,1.99426,1.99426,4163890.0
2008-04-08 15:30:00,1.99434,1.99434,1.99387,1.99387,3226787.0
2008-04-08 15:31:00,1.99407,1.99453,1.99407,1.99453,35495342.0
2008-04-08 15:32:00,1.99468,1.99473,1.99455,1.99465,6574526.0
2008-04-08 15:33:00,1.99459,1.99459,1.99414,1.99414,2389887.0
2008-04-08 15:34:00,1.9945,1.9945,1.99437,1.99437,1642183.0
2008-04-08 15:35:00,1.99434,1.99434,1.99371,1.99371,8077315.0
2008-04-08 15:36:00,1.99364,1.99381,1.99352,1.99381,22819572.0
2008-04-08 15:37:00,1.99375,1.99375,1.99356,1.99368,7979651.0
2008-04-08 15:38:00,1.99369,1.99369,1.99358,1.99366,591771.0
2008-04-08 15:39:00,1.99367,1.99383,1.99346,1.99346,1343258.0
2008-04-08 15:40:00,1.9935,1.994,1.9935,1.994,32471351.0
2008-04-08 15:41:00,1.99407,1.99442,1.99406,1.99442,4727755.0
2008-04-08 15:42:00,1.99447,1.99473,1.99412,1.99473,17733016.0
2008-04-08 15:43:00,1.99467,1.99492,1.99467,1.99491,14884947.0
2008-04-08 15:44:00,1.99464,1.99464,1.99418,1.99418,9111743.0
2008-04-08 15:45:00,1.99424,1.99441,1.99423,1.9943,3995919.0
2008-04-08 15:46:00,1.99443,1.99452,1.99426,1.99426,4555963.0
2008-04-08 15:47:00,1.99414,1.99438,1.99414,1.99435,25241706.0
2008-04-08 15:48:00,1.99445,1.99461,1.99438,1.99461,17974559.0
2008-04-08 15:49:00,1.99457,1.99478,1.99457,1.99458,5630192.0
2008-04-08 15:50:00,1.99445,1.99445,1.99385,1.99424,9157948.0
2008-04-08 15:51:00,1.99433,1.99452,1.99424,1.99452,11473071.0
2008-04-08 15:52:00,1.99461,1.99473,1.99449,1.99466,3402742.0
2008-04-08 15:53:00,1.99479,1.995,1.99479,1.99495,403429.0
2008-04-08 15:54:00,1.99512,1.99535,1.99494,1.99535,2944013.0
2008-04-08 15:55:00,1.99535,1.99544,1.99521,1.99521,15106503.0
2008-04-08 15:56:00,1.99516,1.99517,1.99494,1.99495,2076835.0
2008-04-08 15:57:00,1.99492,1.99494,1.99473,1.99473,1457228.0
2008-04-08 15:58:00,1.99465,1.99465,1.99427,1.99427,28809390.0
2008-04-08 15:59:00,1.99436,1.99447,1.99432,1.99443,8540203.0
2008-04-08 16:00:00,1.99456,1.99489,1.99456,1.99489,20807389.0
2008-04-08 16:01:00,1.99491,1.99491,1.9946,1.9946,2035787.0
2008-04-08 16:02:00,1.99452,1.99452,1.9943,1.99434,18354021.0
2008-04-08 16:03:00,1.99423,1.99427,1.99407,1.99407,3571941.0
2008-04-08 16:04:00,1.99409,1.99409,1.99383,1.99383,10042967.0
2008-04-08 16:05:00,1.99377,1.99377,1.99364,1.99364,7935198.0
2008-04-08 16:06:00,1.99346,1.99384,1.99346,1.99384,9836835.0
2008-04-08 16:07:00,1.99375,1.99411,1.99375,1.99411,6058829.0
2008-04-08 16:08:00,1.99412,1.99442,1.99412,1.99437,2127454.0
2008-04-08 16:09:00,1.99422,1.99434,1.99394,1.99394,6652789.0
2008-04-08 16:10:00,1.99383,1.99406,1.99383,1.99406,1576131.0
2008-04-08 16:11:00,1.99412,1.99423,1.99402,1.99402,8349531.0
2008-04-08 16:12:00,1.99395,1.99395,1.99347,1.99353,4317082.0
2008-04-08 16:13:00,1.99365,1.99401,1.99365,1.99396,5796379.0
2008-04-08 16:14:00,1.99402,1.99416,1.99343,1.99343,6399681.0
2008-04-08 16:15:00,1.99369,1.99372,1.99361,1.99364,17943152.0
2008-04-08 16:16:00,1.99383,1.99383,1.99373,1.99381,5246833.0
2008-04-08 16:17:00,1.99375,1.99389,1.9937,1.99377,3504251.0
2008-04-08 16:18:00,1.9937,1.9937,1.9931,1.9931,2181178.0
2008-04-08 16:19:00,1.99301,1.9932,1.99301,1.9932,4235048.0
2008-04-08 16:20:00,1.99317,1.99317,1.99269,1.99302,3042867.0
2008-04-08 16:21:00,1.99304,1.99317,1.99302,1.99303,2504762.0
2008-04-08 16:22:00,1.99296,1.993,1.99277,1.99277,3323945.0
2008-04-08 16:23:00,1.99275,1.99277,1.99264,1.99277,3895248.0
2008-04-08 16:24:00,1.99296,1.9935,1.99296,1.9935,5670096.0
2008-04-08 16:25:00,1.99349,1.99352,1.99338,1.99338,8926859.0
2008-04-08 16:26:00,1.99343,1.9935,1.9932,1.9935,10642922.0
2008-04-08 16:27:00,1.99352,1.99352,1.99334,1.9934,3466375.0
2008-04-08 16:28:00,1.99332,1.99332,1.99303,1.99308,15486881.0
2008-04-08 16:29:00,1.99311,1.99332,1.99307,1.99332,38952819.0
2008-04-08 16:30:00,1.99339,1.99388,1.99339,1.99388,2060910.0
2008-04-08 16:31:00,1.9939,1.9939,1.99359,1.99368,7149977.0
2008-04-08 16:32:00,1.99371,1.99371,1.99353,1.99357,5071041.0
2008-04-08 16:33:00,1.99346,1.99363,1.99345,1.99363,19466614.0
2008-04-08 16:34:00,1.99375,1.99401,1.99375,1.99392,2046709.0
2008-04-08 16:35:00,1.9937,1.99377,1.99352,1.99352,9633427.0
2008-04-08 16:36:00,1.99345,1.99378,1.99345,1.99378,7269810.0
2008-04-08 16:37:00,1.99379,1.99422,1.99377,1.99387,35381851.0
2008-04-08 16:38:00,1.99377,1.99402,1.99377,1.994,2963913.0
2008-04-08 16:39:00,1.994,1.994,1.99378,1.99398,17516311.0
2008-04-08 16:40:00,1.99413,1.99443,1.99413,1.99443,2628409.0
2008-04-08 16:41:00,1.99435,1.99436,1.99408,1.99408,1361139.0
2008-04-08 16:42:00,1.99409,1.99432,1.99409,1.99432,4281384.0
2008-04-08 16:43:00,1.99451,1.99471,1.99448,1.99471,4859750.0
2008-04-08 16:44:00,1.99473,1.99493,1.99473,1.99493,5481121.0
2008-04-08 16:45:00,1.99491,1.99531,1.99491,1.99525,13551185.0
2008-04-08 16:46:00,1.99519,1.99546,1.99519,1.99546,2996093.0
2008-04-08 16:47:00,1.99541,1.99562,1.99538,1.99562,1975993.0
2008-04-08 16:48:00,1.99582,1.99598,1.99582,1.99595,2046399.0
2008-04-08 16:49:00,1.99587,1.99609,1.99587,1.99598,931601.0
2008-04-08 16:50:00,1.99591,1.99591,1.99552,1.99571,18767954.0
2008-04-08 16:51:00,1.9958,1.9961,1.9958,1.9961,5374679.0
2008-04-08 16:52:00,1.99616,1.99631,1.99616,1.99631,7257793.0
2008-04-08 16:53:00,1.99606,1.99606,1.99587,1.99587,3818217.0
2008-04-08 16:54:00,1.99575,1.99588,1.99567,1.99567,1143013.0
2008-04-08 16:55:00,1.99565,1.99588,1.99552,1.99552,20620889.0
2008-04-08 16:56:00,1.99573,1.99603,1.99573,1.99603,4786482.0
2008-04-08 16:57:00,1.99608,1.99608,1.99592,1.99608,2050909.0
2008-04-08 16:58:00,1.99633,1.99718,1.99633,1.99718,3386361.0
2008-04-08 16:59:00,1.99723,1.9975,1.99723,1.99744,3427609.0
2008-04-08 17:00:00,1.99768,1.99772,1.99754,1.99754,10757379.0
2008-04-08 17:01:00,1.99743,1.99753,1.99735,1.99751,1528127.0
2008-04-08 17:02:00,1.99749,1.99759,1.99737,1.99737,6288995.0
2008-04-08 17:03:00,1.99724,1.99728,1.99656,1.99656,3497166.0
2008-04-08 17:04:00,1.99654,1.99693,1.99652,1.99689,3922737.0
2008-04-08 17:05:00,1.99689,1.99701,1.99673,1.99701,18688133.0
2008-04-08 17:06:00,1.99704,1.99729,1.99677,1.99677,14554784.0
2008-04-08 17:07:00,1.99676,1.99682,1.99664,1.99669,9396680.0
2008-04-08 17:08:00,1.9969,1.99741,1.9969,1.99741,2805724.0
2008-04-08 17:09:00,1.99757,1.99794,1.99757,1.99776,2204230.0
2008-04-08 17:10:00,1.99759,1.99759,1.99697,1.99697,2667480.0
2008-04-08 17:11:00,1.99705,1.99727,1.997,1.99727,1308809.0
2008-04-08 17:12:00,1.99727,1.99749,1.99725,1.99749,4965730.0
2008-04-08 17:13:00,1.99754,1.99772,1.99754,1.99762,5188259.0
2008-04-08 17:14:00,1.99761,1.99761,1.99714,1.99717,17537301.0
2008-04-08 17:15:00,1.99715,1.99721,1.99715,1.99717,8186102.0
2008-04-08 17:16:00,1.99704,1.99723,1.99684,1.99723,2830659.0
2008-04-08 17:17:00,1.99727,1.99727,1.99693,1.99693,4082628.0
2008-04-08 17:18:00,1.9969,1.9969,1.99666,1.99674,5378434.0
2008-04-08 17:19:00,1.99664,1.99664,1.99643,1.99653,5357325.0
2008-04-08 17:20:00,1.99653,1.99673,1.99651,1.99673,833065.0
2008-04-08 17:21:00,1.9969,1.99725,1.9969,1.99725,4636514.0
2008-04-08 17:22:00,1.99723,1.99723,1.99708,1.99712,8990772.0
2008-04-08 17:23:00,1.99711,1.99723,1.99686,1.99686,6433237.0
2008-04-08 17:24:00,1.99674,1.9974,1.99673,1.99737,4055450.0
2008-04-08 17:25:00,1.99734,1.99734,1.99711,1.99732,2135292.0
2008-04-08 17:26:00,1.99732,1.99748,1.99732,1.99748,2666215.0
2008-04-08 17:27:00,1.99759,1.99777,1.99756,1.99777,2867190.0
2008-04-08 17:28:00,1.99781,1.99812,1.99781,1.99812,12494489.0
2008-04-08 17:29:00,1.99804,1.99846,1.99804,1.99846,14814982.0
2008-04-08 17:30:00,1.99843,1.99853,1.99808,1.99808,5227696.0
2008-04-08 17:31:00,1.99803,1.99816,1.99798,1.99808,3129306.0
2008-04-08 17:32:00,1.99796,1.99796,1.99761,1.99777,26203566.0
2008-04-08 17:33:00,1.99776,1.99778,1.99766,1.99766,4826785.0
2008-04-08 17:34:00,1.99757,1.99758,1.99731,1.99742,1965066.0
2008-04-08 17:35:00,1.99751,1.99779,1.99751,1.99769,9130672.0
2008-04-08 17:36:00,1.99765,1.99766,1.99742,1.99766,12414450.0
2008-04-08 17:37:00,1.99758,1.99778,1.99758,1.99778,1502574.0
2008-04-08 17:38:00,1.9979,1.9979,1.9978,1.9978,9441472.0
2008-04-08 17:39:00,1.99763,1.99763,1.9974,1.9974,2196514.0
2008-04-08 17:40:00,1.99716,1.99735,1.99709,1.99735,6461811.0
2008-04-08 17:41:00,1.99733,1.99733,1.99715,1.99726,11380746.0
2008-04-08 17:42:00,1.99725,1.99733,1.99724,1.99733,12051013.0
2008-04-08 17:43:00,1.99728,1.99728,1.99711,1.99716,17241666.0
2008-04-08 17:44:00,1.99704,1.99704,1.99655,1.99655,7954300.0
2008-04-08 17:45:00,1.99653,1.99699,1.99653,1.99699,6568156.0
2008-04-08 17:46:00,1.99697,1.99703,1.99689,1.99695,3034833.0
2008-04-08 17:47:00,1.99709,1.99745,1.99699,1.99745,18297835.0
2008-04-08 17:48:00,1.99746,1.99746,1.99597,1.99723,7382642.0
2008-04-08 17:49:00,1.99713,1.99713,1.99696,1.99697,5292822.0
2008-04-08 17:50:00,1.99689,1.99706,1.99671,1.99706,1805495.0
2008-04-08 17:51:00,1.99724,1.99747,1.99724,1.99734,6993053.0
2008-04-08 17:52:00,1.99749,1.99753,1.99714,1.99714,14640593.0
2008-04-08 17:53:00,1.99708,1.99708,1.99689,1.99701,2532572.0
2008-04-08 17:54:00,1.99719,1.99771,1.99719,1.99771,6503642.0
2008-04-08 17:55:00,1.99786,1.99834,1.99786,1.99834,17794940.0
2008-04-08 17:56:00,1.99829,1.99842,1.99819,1.9982,2289214.0
2008-04-08 17:57:00,1.99813,1.99818,1.99802,1.99818,10055480.0
2008-04-08 17:58:00,1.9981,1.99839,1.9981,1.99825,3824328.0
2008-04-08 17:59:00,1.99818,1.99818,1.99787,1.99787,7406750.0
2008-04-08 18:00:00,1.99789,1.99789,1.99751,1.99764,6932600.0
2008-04-08 18:01:00,1.99767,1.99767,1.99731,1.99731,3164181.0
2008-04-08 18:02:00,1.99743,1.99743,1.99703,1.99703,6870863.0
2008-04-08 18:03:00,1.99716,1.99716,1.99693,1.99693,8932507.0
2008-04-08 18:04:00,1.99698,1.99698,1.99671,1.99675,7118702.0
2008-04-08 18:05:00,1.99676,1.99676,1.99648,1.99648,12151623.0
2008-04-08 18:06:00,1.99654,1.99654,1.99625,1.99625,8293660.0
2008-04-08 18:07:00,1.99612,1.99631,1.99597,1.99631,7355012.0
2008-04-08 18:08:00,1.99658,1.99703,1.99658,1.99703,7369615.0
2008-04-08 18:09:00,1.99701,1.99732,1.99701,1.9972,5697745.0
2008-04-08 18:10:00,1.99719,1.99719,1.99664,1.99664,2472302.0
2008-04-08 18:11:00,1.99699,1.99704,1.99683,1.997,17762578.0
2008-04-08 18:12:00,1.99693,1.99693,1.99668,1.9967,15344419.0
2008-04-08 18:13:00,1.99672,1.99672,1.99657,1.99657,1797040.0
2008-04-08 18:14:00,1.99658,1.99664,1.99651,1.99651,5407839.0
2008-04-08 18:15:00,1.99647,1.99647,1.99627,1.99647,8726821.0
2008-04-08 18:16:00,1.99643,1.99643,1.99628,1.9964,12631803.0
2008-04-08 18:17:00,1.99614,1.99619,1.99587,1.99591,1753769.0
2008-04-08 18:18:00,1.99585,1.99585,1.99563,1.99564,6627426.0
2008-04-08 18:19:00,1.99559,1.99559,1.99521,1.99521,2394326.0
2008-04-08 18:20:00,1.99516,1.99519,1.99493,1.99493,4805059.0
2008-04-08 18:21:00,1.99495,1.99495,1.99474,1.99474,2953504.0
2008-04-08 18:22:00,1.99473,1.99473,1.99413,1.99413,6027025.0
2008-04-08 18:23:00,1.99421,1.99421,1.99405,1.99408,24485750.0
2008-04-08 18:24:00,1.99399,1.99399,1.9938,1.9938,2899675.0
2008-04-08 18:25:00,1.99383,1.99384,1.99368,1.99374,1313000.0
2008-04-08 18:26:00,1.99371,1.99371,1.99343,1.99343,578056.0
2008-04-08 18:27:00,1.99338,1.99344,1.99322,1.99339,9608858.0
2008-04-08 18:28:00,1.99335,1.99335,1.99304,1.99313,4742482.0
2008-04-08 18:29:00,1.99317,1.99324,1.99313,1.9932,2977368.0
2008-04-08 18:30:00,1.99316,1.99316,1.99259,1.99259,8295357.0
2008-04-08 18:31:00,1.99264,1.99283,1.99132,1.99283,2245067.0
2008-04-08 18:32:00,1.99301,1.99363,1.99301,1.99363,3885201.0
2008-04-08 18:33:00,1.99366,1.99387,1.99366,1.99374,2156713.0
2008-04-08 18:34:00,1.99364,1.99364,1.99336,1.99347,5671823.0
2008-04-08 18:35:00,1.99341,1.99381,1.99341,1.99378,9917528.0
2008-04-08 18:36:00,1.9937,1.9937,1.99303,1.99303,9792049.0
2008-04-08 18:37:00,1.99325,1.99326,1.99303,1.99326,3771327.0
2008-04-08 18:38:00,1.99345,1.99364,1.99345,1.99364,3193252.0
2008-04-08 18:39:00,1.99364,1.99393,1.99364,1.99371,8467107.0
2008-04-08 18:40:00,1.99366,1.99409,1.99366,1.99409,1906983.0
2008-04-08 18:41:00,1.99421,1.99438,1.99378,1.99438,49108926.0
2008-04-08 18:42:00,1.99439,1.9951,1.99439,1.9951,3496564.0
2008-04-08 18:43:00,1.99516,1.99526,1.9948,1.9948,5359829.0
2008-04-08 18:44:00,1.9946,1.9946,1.99434,1.99445,6833486.0
2008-04-08 18:45:00,1.99452,1.99452,1.99435,1.99435,9694579.0
2008-04-08 18:46:00,1.99454,1.99495,1.99454,1.99494,4938087.0
2008-04-08 18:47:00,1.99513,1.99558,1.99513,1.99533,2558026.0
2008-04-08 18:48:00,1.99519,1.99563,1.99519,1.99557,6679915.0
2008-04-08 18:49:00,1.9957,1.99577,1.99538,1.99539,10788298.0
2008-04-08 18:50:00,1.99536,1.99538,1.99511,1.99523,8754368.0
2008-04-08 18:51:00,1.99518,1.99518,1.99479,1.99494,6765685.0
2008-04-08 18:52:00,1.99487,1.99487,1.99469,1.99469,4132143.0
2008-04-08 18:53:00,1.99463,1.9949,1.99463,1.9949,1376301.0
2008-04-08 18:54:00,1.99489,1.99489,1.99481,1.99481,7237533.0
2008-04-08 18:55:00,1.99478,1.99478,1.99452,1.99472,3974480.0
2008-04-08 18:56:00,1.99472,1.99492,1.99455,1.99492,2446658.0
2008-04-08 18:57:00,1.99486,1.99486,1.9947,1.99484,6644421.0
2008-04-08 18:58:00,1.995,1.99515,1.99489,1.99489,7643518.0
2008-04-08 18:59:00,1.99469,1.9949,1.99469,1.9949,9430786.0
2008-04-08 19:00:00,1.9949,1.99511,1.99482,1.99482,4580219.0
2008-04-08 19:01:00,1.99481,1.99481,1.99431,1.99431,6848717.0
2008-04-08 19:02:00,1.99425,1.99455,1.99404,1.9942,17976172.0
2008-04-08 19:03:00,1.9941,1.9941,1.9937,1.9937,5065240.0
2008-04-08 19:04:00,1.99365,1.994,1.99226,1.994,13471297.0
2008-04-08 19:05:00,1.99406,1.99431,1.99406,1.99413,4152234.0
2008-04-08 19:06:00,1.99397,1.99397,1.99381,1.99381,5502244.0
2008-04-08 19:07:00,1.99384,1.99384,1.99371,1.99372,9855249.0
2008-04-08 19:08:00,1.99379,1.99399,1.99369,1.99385,7895261.0
2008-04-08 19:09:00,1.99368,1.99371,1.99354,1.99354,23989216.0
2008-04-08 19:10:00,1.99341,1.99357,1.99331,1.99339,8157529.0
2008-04-08 19:11:00,1.9934,1.99343,1.99332,1.99338,3540752.0
2008-04-08 19:12:00,1.9935,1.99363,1.99349,1.99358,3219388.0
2008-04-08 19:13:00,1.99357,1.99357,1.99315,1.99315,27649664.0
2008-04-08 19:14:00,1.99308,1.9931,1.99301,1.99301,5484636.0
2008-04-08 19:15:00,1.99303,1.99309,1.99279,1.99279,5583219.0
2008-04-08 19:16:00,1.99299,1.99303,1.99277,1.99292,2727265.0
2008-04-08 19:17:00,1.99289,1.99326,1.99289,1.9932,8188844.0
2008-04-08 19:18:00,1.99339,1.99352,1.99339,1.99352,3487958.0
2008-04-08 19:19:00,1.99348,1.99358,1.99334,1.99351,6569481.0
2008-04-08 19:20:00,1.99332,1.99332,1.99271,1.99271,10282024.0
2008-04-08 19:21:00,1.99253,1.99257,1.99235,1.99256,3872532.0
2008-04-08 19:22:00,1.99255,1.99267,1.99254,1.99262,6324895.0
2008-04-08 19:23:00,1.99262,1.99279,1.99256,1.99279,3652003.0
2008-04-08 19:24:00,1.99278,1.99328,1.9927,1.9931,28885547.0
2008-04-08 19:25:00,1.9931,1.9932,1.99306,1.99319,5670737.0
2008-04-08 19:26:00,1.99319,1.99331,1.99306,1.99306,3258234.0
2008-04-08 19:27:00,1.99306,1.99306,1.99291,1.99293,1814852.0
2008-04-08 19:28:00,1.99286,1.99292,1.99277,1.9929,3862589.0
2008-04-08 19:29:00,1.99292,1.99294,1.99279,1.99279,8647351.0
2008-04-08 19:30:00,1.99288,1.99303,1.99278,1.99303,18629562.0
2008-04-08 19:31:00,1.99305,1.9931,1.99302,1.9931,4319564.0
2008-04-08 19:32:00,1.9931,1.99312,1.993,1.99301,15090747.0
2008-04-08 19:33:00,1.99279,1.99294,1.99279,1.99292,8269978.0
2008-04-08 19:34:00,1.993,1.99312,1.99267,1.99299,20561302.0
2008-04-08 19:35:00,1.99312,1.99334,1.99312,1.99334,4011377.0
2008-04-08 19:36:00,1.99338,1.99338,1.99287,1.99333,5059176.0
2008-04-08 19:37:00,1.99333,1.99343,1.99324,1.99343,1297096.0
2008-04-08 19:38:00,1.99353,1.99369,1.99353,1.99365,10944661.0
2008-04-08 19:39:00,1.99392,1.99401,1.99392,1.99401,35449868.0
2008-04-08 19:40:00,1.99404,1.99415,1.99398,1.99415,1980407.0
2008-04-08 19:41:00,1.99424,1.99436,1.99424,1.99436,2050902.0
2008-04-08 19:42:00,1.99434,1.99442,1.99412,1.99412,1586619.0
2008-04-08 19:43:00,1.99406,1.99421,1.99402,1.99411,5373273.0
2008-04-08 19:44:00,1.9942,1.99427,1.99419,1.99427,21775172.0
2008-04-08 19:45:00,1.99428,1.99449,1.99422,1.99433,9889152.0
2008-04-08 19:46:00,1.9945,1.99471,1.99443,1.99443,4360207.0
2008-04-08 19:47:00,1.9942,1.99453,1.9942,1.99453,6360516.0
2008-04-08 19:48:00,1.99457,1.9948,1.99452,1.99455,6428438.0
2008-04-08 19:49:00,1.99453,1.99458,1.99443,1.99449,11146232.0
2008-04-08 19:50:00,1.99453,1.99453,1.99428,1.99429,1489751.0
2008-04-08 19:51:00,1.99429,1.99443,1.99425,1.99443,18086400.0
2008-04-08 19:52:00,1.99465,1.99465,1.99364,1.99401,5409058.0
2008-04-08 19:53:00,1.99398,1.99401,1.99377,1.99377,6265791.0
2008-04-08 19:54:00,1.99387,1.99418,1.9938,1.99418,9004500.0
2008-04-08 19:55:00,1.99428,1.99446,1.99427,1.99436,2580686.0
2008-04-08 19:56:00,1.99432,1.99497,1.99432,1.99497,11985456.0
2008-04-08 19:57:00,1.99504,1.99538,1.99504,1.99533,6395651.0
2008-04-08 19:58:00,1.99554,1.99586,1.99554,1.9958,13121202.0
2008-04-08 19:59:00,1.99595,1.99652,1.99595,1.99629,2326083.0
2008-04-08 20:00:00,1.99615,1.99629,1.99602,1.99602,5315862.0
2008-04-08 20:01:00,1.99602,1.99602,1.9956,1.9956,11677879.0
2008-04-08 20:02:00,1.99581,1.99614,1.99579,1.99579,2391203.0
2008-04-08 20:03:00,1.99567,1.99567,1.99538,1.9956,21445830.0
2008-04-08 20:04:00,1.99556,1.99566,1.99523,1.99523,9320758.0
2008-04-08 20:05:00,1.99525,1.99542,1.99517,1.99542,8713119.0
2008-04-08 20:06:00,1.99549,1.99577,1.99549,1.99577,10305780.0
2008-04-08 20:07:00,1.99591,1.99634,1.99591,1.99634,4105379.0
2008-04-08 20:08:00,1.99625,1.99636,1.99603,1.99603,1685016.0
2008-04-08 20:09:00,1.99581,1.99581,1.99542,1.99573,27765009.0
2008-04-08 20:10:00,1.99579,1.99608,1.99577,1.99608,5764052.0
2008-04-08 20:11:00,1.99612,1.99617,1.99598,1.99598,6574124.0
2008-04-08 20:12:00,1.99586,1.99586,1.99559,1.99559,3548148.0
2008-04-08 20:13:00,1.99557,1.99557,1.99542,1.99542,3527594.0
2008-04-08 20:14:00,1.99531,1.99531,1.99509,1.99523,3152965.0
2008-04-08 20:15:00,1.99528,1.99531,1.99515,1.9953,3288035.0
2008-04-08 20:16:00,1.99534,1.99538,1.99511,1.99511,14961341.0
2008-04-08 20:17:00,1.99505,1.99508,1.99493,1.99508,10234175.0
2008-04-08 20:18:00,1.99526,1.99528,1.9947,1.99484,13284916.0
2008-04-08 20:19:00,1.99501,1.99523,1.99501,1.99523,10471185.0
2008-04-08 20:20:00,1.99532,1.9955,1.99532,1.9955,1572666.0
2008-04-08 20:21:00,1.99546,1.99546,1.99518,1.99518,2706378.0
2008-04-08 20:22:00,1.99518,1.99525,1.99508,1.99518,8222011.0
2008-04-08 20:23:00,1.99512,1.99524,1.99464,1.9951,6822558.0
2008-04-08 20:24:00,1.99514,1.99565,1.99514,1.99563,10839126.0
2008-04-08 20:25:00,1.99563,1.99578,1.99556,1.99578,4141129.0
2008-04-08 20:26:00,1.99589,1.99612,1.99589,1.99612,2232983.0
2008-04-08 20:27:00,1.99617,1.99639,1.99617,1.99639,1015312.0
2008-04-08 20:28:00,1.99641,1.99641,1.99605,1.99605,3411586.0
2008-04-08 20:29:00,1.99592,1.99592,1.99547,1.99555,10425190.0
2008-04-08 20:30:00,1.99551,1.99608,1.99551,1.99608,5586420.0
2008-04-08 20:31:00,1.9962,1.99624,1.99596,1.99596,995209.0
2008-04-08 20:32:00,1.99589,1.99589,1.99572,1.99573,19827051.0
2008-04-08 20:33:00,1.99582,1.99582,1.99551,1.99551,5409601.0
2008-04-08 20:34:00,1.99553,1.99553,1.99522,1.99522,8968816.0
2008-04-08 20:35:00,1.99525,1.99576,1.99525,1.99576,17601902.0
2008-04-08 20:36:00,1.99582,1.99582,1.99556,1.99556,2290964.0
2008-04-08 20:37:00,1.99542,1.99542,1.99517,1.99517,11815627.0
2008-04-08 20:38:00,1.99508,1.99518,1.99486,1.99486,8192396.0
2008-04-08 20:39:00,1.99475,1.99477,1.99464,1.99468,15839216.0
2008-04-08 20:40:00,1.99467,1.99475,1.99447,1.99475,15571385.0
2008-04-08 20:41:00,1.99482,1.99498,1.99474,1.99474,19566850.0
2008-04-08 20:42:00,1.99462,1.99473,1.99456,1.99473,10014191.0
2008-04-08 20:43:00,1.99485,1.99512,1.99485,1.99512,4653467.0
2008-04-08 20:44:00,1.99512,1.9953,1.99511,1.9953,1350043.0
2008-04-08 20:45:00,1.99525,1.99525,1.99473,1.99492,4099808.0
2008-04-08 20:46:00,1.99494,1.99523,1.99479,1.99523,5910830.0
2008-04-08 20:47:00,1.99513,1.99513,1.99489,1.99492,18608581.0
2008-04-08 20:48:00,1.99487,1.9949,1.99466,1.99466,313178.0
2008-04-08 20:49:00,1.99466,1.99466,1.99412,1.99439,6577472.0
2008-04-08 20:50:00,1.99433,1.99439,1.99398,1.99398,5416821.0
2008-04-08 20:51:00,1.99398,1.99404,1.99386,1.99404,4078133.0
2008-04-08 20:52:00,1.9941,1.9941,1.99385,1.99385,31828685.0
2008-04-08 20:53:00,1.99357,1.99365,1.99355,1.99357,7646637.0
2008-04-08 20:54:00,1.99352,1.99379,1.99337,1.99379,4175977.0
2008-04-08 20:55:00,1.99376,1.99376,1.99347,1.99347,24676392.0
2008-04-08 20:56:00,1.99344,1.99363,1.99342,1.99348,4624368.0
2008-04-08 20:57:00,1.99358,1.99365,1.99352,1.99352,7060599.0
2008-04-08 20:58:00,1.99352,1.9936,1.99339,1.9936,2752456.0
2008-04-08 20:59:00,1.99364,1.99369,1.99335,1.99335,11324999.0
2008-04-08 21:00:00,1.99317,1.99341,1.99301,1.99341,11034080.0
2008-04-08 21:01:00,1.99344,1.99347,1.992,1.99342,7667713.0
2008-04-08 21:02:00,1.9935,1.99375,1.9935,1.99361,2356705.0
2008-04-08 21:03:00,1.99363,1.99369,1.9936,1.99368,1928756.0
2008-04-08 21:04:00,1.99365,1.99369,1.99356,1.99364,2539944.0
2008-04-08 21:05:00,1.99362,1.99394,1.99362,1.99394,3703342.0
2008-04-08 21:06:00,1.994,1.99418,1.99398,1.99418,7927861.0
2008-04-08 21:07:00,1.99422,1.99451,1.99422,1.99451,7190943.0
2008-04-08 21:08:00,1.99457,1.99495,1.99445,1.99495,5091570.0
2008-04-08 21:09:00,1.99514,1.99551,1.99514,1.99551,3917890.0
2008-04-08 21:10:00,1.99556,1.99561,1.99549,1.99549,8224560.0
2008-04-08 21:11:00,1.99563,1.99584,1.99554,1.99584,2476384.0
2008-04-08 21:12:00,1.99583,1.9959,1.99564,1.9959,17002800.0
2008-04-08 21:13:00,1.99611,1.99633,1.99611,1.99618,12264860.0
2008-04-08 21:14:00,1.99644,1.99662,1.99644,1.99658,2098534.0
2008-04-08 21:15:00,1.99653,1.99653,1.99632,1.99636,4223124.0
2008-04-08 21:16:00,1.99635,1.99642,1.99618,1.99618,3775464.0
2008-04-08 21:17:00,1.99612,1.99619,1.99608,1.99611,4716365.0
2008-04-08 21:18:00,1.99611,1.99614,1.99596,1.99603,11411338.0
2008-04-08 21:19:00,1.996,1.996,1.99589,1.99598,24089146.0
2008-04-08 21:20:00,1.99607,1.99633,1.99603,1.99633,3455504.0
2008-04-08 21:21:00,1.99633,1.9966,1.99633,1.9966,7316462.0
2008-04-08 21:22:00,1.99665,1.99675,1.99637,1.99637,13242392.0
2008-04-08 21:23:00,1.99664,1.99676,1.99658,1.99676,10645303.0
2008-04-08 21:24:00,1.99686,1.99702,1.99685,1.99693,9891064.0
2008-04-08 21:25:00,1.99691,1.99697,1.99686,1.99686,20696924.0
2008-04-08 21:26:00,1.99676,1.99676,1.99644,1.99644,12490804.0
2008-04-08 21:27:00,1.99646,1.99657,1.99641,1.99642,2879841.0
2008-04-08 21:28:00,1.99648,1.99651,1.99623,1.99623,5191029.0
2008-04-08 21:29:00,1.99612,1.99612,1.99596,1.99596,12457777.0
2008-04-08 21:30:00,1.99585,1.99585,1.99546,1.99546,11234264.0
2008-04-08 21:31:00,1.99583,1.99583,1.99563,1.99571,1707850.0
2008-04-08 21:32:00,1.99558,1.99571,1.99533,1.99533,14605014.0
2008-04-08 21:33:00,1.99524,1.9953,1.99513,1.99513,2616856.0
2008-04-08 21:34:00,1.99519,1.99532,1.99519,1.99529,6520314.0
2008-04-08 21:35:00,1.99526,1.99526,1.99511,1.99514,3985986.0
2008-04-08 21:36:00,1.99506,1.99533,1.99506,1.99533,3400506.0
2008-04-08 21:37:00,1.99528,1.99528,1.99511,1.9952,7038336.0
2008-04-08 21:38:00,1.99512,1.99517,1.99506,1.99517,3360017.0
2008-04-08 21:39:00,1.99515,1.99527,1.99483,1.99519,15537572.0
2008-04-08 21:40:00,1.99523,1.99523,1.99509,1.99514,3121392.0
2008-04-08 21:41:00,1.99503,1.99519,1.99499,1.99505,8896428.0
2008-04-08 21:42:00,1.99504,1.99534,1.99504,1.99532,843302.0
2008-04-08 21:44:00,1.99502,1.99535,1.99502,1.99528,8535672.0
2008-04-08 21:45:00,1.99527,1.99531,1.99522,1.99522,4380247.0
2008-04-08 21:46:00,1.99525,1.99542,1.99525,1.99542,10957727.0
2008-04-08 21:47:00,1.99542,1.99542,1.99517,1.99517,5240059.0
2008-04-08 21:48:00,1.995,1.99525,1.995,1.99521,4903549.0
2008-04-08 21:49:00,1.99512,1.9952,1.99482,1.9952,9904343.0
2008-04-08 21:50:00,1.99528,1.99552,1.99522,1.99552,44514732.0
2008-04-08 21:51:00,1.99557,1.99566,1.99556,1.99556,7752136.0
2008-04-08 21:52:00,1.99551,1.99551,1.99519,1.99536,6569064.0
2008-04-08 21:53:00,1.99522,1.99531,1.99512,1.99519,3267302.0
2008-04-08 21:54:00,1.99523,1.99523,1.99503,1.9951,3217716.0
2008-04-08 21:55:00,1.99503,1.99503,1.99468,1.99489,1038108.0
2008-04-08 21:56:00,1.99494,1.99519,1.9949,1.99519,7946637.0
2008-04-08 21:57:00,1.99509,1.99522,1.99502,1.99514,6440263.0
2008-04-08 21:58:00,1.99506,1.99535,1.99496,1.99535,6010934.0
2008-04-08 21:59:00,1.99544,1.99558,1.99544,1.99558,3439985.0
2008-04-08 22:00:00,1.99548,1.99557,1.99548,1.99557,22896207.0
2008-04-08 22:01:00,1.99558,1.99574,1.99558,1.9957,6873301.0
2008-04-08 22:02:00,1.99565,1.99569,1.99556,1.99569,5885892.0
2008-04-08 22:03:00,1.99576,1.99581,1.99554,1.99575,4712691.0
2008-04-08 22:04:00,1.99568,1.99575,1.99555,1.99565,4455541.0
2008-04-08 22:05:00,1.99563,1.99563,1.9953,1.9953,10447321.0
2008-04-08 22:06:00,1.99529,1.99537,1.99519,1.99537,19574848.0
2008-04-08 22:07:00,1.9954,1.9955,1.99532,1.99537,6864460.0
2008-04-08 22:08:00,1.99518,1.99533,1.99518,1.9952,9958640.0
2008-04-08 22:09:00,1.99522,1.99524,1.99517,1.99524,6744643.0
2008-04-08 22:10:00,1.99525,1.99525,1.99503,1.99516,4544438.0
2008-04-08 22:11:00,1.99523,1.99536,1.99519,1.99532,15921826.0
2008-04-08 22:12:00,1.99533,1.9955,1.99524,1.9955,4744712.0
2008-04-08 22:13:00,1.99557,1.99557,1.99539,1.9954,15195393.0
2008-04-08 22:14:00,1.9956,1.99585,1.99556,1.99585,3691700.0
2008-04-08 22:15:00,1.99582,1.99612,1.99582,1.99612,3779606.0
2008-04-08 22:16:00,1.99599,1.99599,1.99576,1.99576,11311858.0
2008-04-08 22:17:00,1.99563,1.99572,1.99556,1.99556,6422378.0
2008-04-08 22:18:00,1.99548,1.99551,1.99538,1.99538,5670341.0
2008-04-08 22:19:00,1.99518,1.99518,1.99501,1.99511,1277789.0
2008-04-08 22:20:00,1.99509,1.99536,1.99509,1.99536,6259853.0
2008-04-08 22:21:00,1.99528,1.9953,1.99503,1.99526,5678284.0
2008-04-08 22:22:00,1.99535,1.99537,1.99515,1.99525,39598131.0
2008-04-08 22:23:00,1.99531,1.99532,1.99506,1.99513,5492173.0
2008-04-08 22:24:00,1.99501,1.99508,1.99477,1.99508,4852673.0
2008-04-08 22:25:00,1.99514,1.99525,1.9951,1.9952,11413102.0
2008-04-08 22:26:00,1.99509,1.99523,1.99509,1.99523,857314.0
2008-04-08 22:27:00,1.9952,1.99537,1.99513,1.99537,12007349.0
2008-04-08 22:28:00,1.99534,1.99548,1.99522,1.99522,6015401.0
2008-04-08 22:29:00,1.99515,1.99523,1.99504,1.99523,11091349.0
2008-04-08 22:30:00,1.99512,1.9953,1.99512,1.9953,2823380.0
2008-04-08 22:31:00,1.99534,1.99534,1.99486,1.9952,6522863.0
2008-04-08 22:32:00,1.99533,1.99544,1.9953,1.9953,2060509.0
2008-04-08 22:33:00,1.99524,1.99538,1.99507,1.99507,8122801.0
2008-04-08 22:34:00,1.99491,1.99491,1.99425,1.99425,27667382.0
2008-04-08 22:35:00,1.99489,1.99491,1.99474,1.99474,1685970.0
2008-04-08 22:36:00,1.99478,1.99478,1.99453,1.99453,5476532.0
2008-04-08 22:37:00,1.99449,1.99449,1.99415,1.99436,2061161.0
2008-04-08 22:38:00,1.99447,1.99465,1.99447,1.99465,9825088.0
2008-04-08 22:39:00,1.99442,1.9947,1.99442,1.99466,2746061.0
2008-04-08 22:40:00,1.99463,1.99468,1.9945,1.99451,4089612.0
2008-04-08 22:41:00,1.99466,1.99477,1.99457,1.99476,12208104.0
2008-04-08 22:42:00,1.99461,1.99473,1.99456,1.99473,20163625.0
2008-04-08 22:43:00,1.99475,1.99506,1.99475,1.99506,8186108.0
2008-04-08 22:44:00,1.99512,1.99512,1.99485,1.99485,3599466.0
2008-04-08 22:45:00,1.99476,1.99489,1.99476,1.99489,3188387.0
2008-04-08 22:46:00,1.99483,1.99483,1.99471,1.99473,38776576.0
2008-04-08 22:47:00,1.99474,1.9949,1.99445,1.9949,4759453.0
2008-04-08 22:48:00,1.9948,1.99516,1.9948,1.99516,3450186.0
2008-04-08 22:49:00,1.9953,1.9953,1.99509,1.99522,6810471.0
2008-04-08 22:50:00,1.99517,1.99517,1.99492,1.99492,5584021.0
2008-04-08 22:51:00,1.99507,1.99508,1.99502,1.99508,5923006.0
2008-04-08 22:52:00,1.99519,1.99543,1.99519,1.99528,3438929.0
2008-04-08 22:53:00,1.99521,1.99521,1.99474,1.99474,1734759.0
2008-04-08 22:54:00,1.99449,1.99449,1.99402,1.99402,8554046.0
2008-04-08 22:55:00,1.99405,1.9943,1.99405,1.9943,14023824.0
2008-04-08 22:56:00,1.99433,1.99433,1.99385,1.99385,7049632.0
2008-04-08 22:57:00,1.99439,1.99445,1.99413,1.99429,20501514.0
2008-04-08 22:58:00,1.9944,1.99485,1.9944,1.99485,9659651.0
2008-04-08 22:59:00,1.99503,1.99515,1.99493,1.99515,9642528.0
2008-04-08 23:00:00,1.99513,1.99519,1.99492,1.99519,5872177.0
2008-04-08 23:01:00,1.99515,1.99515,1.99488,1.99494,3452334.0
2008-04-08 23:02:00,1.99492,1.99493,1.99463,1.99463,9948087.0
2008-04-08 23:03:00,1.99475,1.99475,1.99459,1.99468,16803667.0
2008-04-08 23:04:00,1.99464,1.99476,1.99464,1.99476,3287597.0
2008-04-08 23:05:00,1.99466,1.99476,1.99461,1.99462,4578613.0
2008-04-08 23:06:00,1.99461,1.99466,1.99448,1.99466,4998986.0
2008-04-08 23:07:00,1.99478,1.99496,1.99342,1.9945,1363972.0
2008-04-08 23:08:00,1.9946,1.99472,1.99457,1.99472,5967462.0
2008-04-08 23:09:00,1.99474,1.99474,1.99454,1.99468,23735225.0
2008-04-08 23:10:00,1.995,1.99501,1.99476,1.99476,1314524.0
2008-04-08 23:11:00,1.99466,1.99467,1.99455,1.99455,8375331.0
2008-04-08 23:12:00,1.99459,1.99469,1.99421,1.99421,2507465.0
2008-04-08 23:13:00,1.99412,1.99446,1.99407,1.99446,18840357.0
2008-04-08 23:14:00,1.99453,1.99453,1.9938,1.9938,6023937.0
2008-04-08 23:15:00,1.99384,1.99402,1.99384,1.99402,8707531.0
2008-04-08 23:16:00,1.99399,1.99399,1.99371,1.99376,13938366.0
2008-04-08 23:17:00,1.99366,1.99371,1.99339,1.99339,2225417.0
2008-04-08 23:18:00,1.99334,1.99347,1.99332,1.99332,7980508.0
2008-04-08 23:19:00,1.99346,1.99365,1.99328,1.99365,6181876.0
2008-04-08 23:20:00,1.9936,1.9936,1.99337,1.99337,1611724.0
2008-04-08 23:21:00,1.99345,1.99347,1.99332,1.99347,2265263.0
2008-04-08 23:22:00,1.99347,1.99357,1.99338,1.99343,4974589.0
2008-04-08 23:23:00,1.99351,1.99368,1.99351,1.99358,5956114.0
2008-04-08 23:24:00,1.99329,1.99358,1.99329,1.99349,2706977.0
2008-04-08 23:25:00,1.99359,1.99359,1.99324,1.99336,6219504.0
2008-04-08 23:26:00,1.99338,1.99338,1.99322,1.99327,6304641.0
2008-04-08 23:27:00,1.9933,1.99365,1.9932,1.99365,7750588.0
2008-04-08 23:28:00,1.99383,1.99386,1.99361,1.99362,9293192.0
2008-04-08 23:29:00,1.99359,1.99359,1.99313,1.99321,16266664.0
2008-04-08 23:30:00,1.99317,1.99336,1.99317,1.99336,6638548.0
2008-04-08 23:31:00,1.99334,1.99348,1.9933,1.99348,2727547.0
2008-04-08 23:32:00,1.99353,1.99357,1.99329,1.99357,3805046.0
2008-04-08 23:33:00,1.99359,1.99399,1.99359,1.99397,8405714.0
2008-04-08 23:34:00,1.99417,1.99427,1.99407,1.99427,5750271.0
2008-04-08 23:35:00,1.99425,1.99434,1.99417,1.99417,2691803.0
2008-04-08 23:36:00,1.99416,1.99416,1.99356,1.99356,5381001.0
2008-04-08 23:37:00,1.99355,1.99381,1.99332,1.99373,15235828.0
2008-04-08 23:38:00,1.99358,1.99358,1.9932,1.99325,13927626.0
2008-04-08 23:39:00,1.99295,1.99407,1.99295,1.99407,5330944.0
2008-04-08 23:40:00,1.9941,1.99438,1.99409,1.99425,12536112.0
2008-04-08 23:42:00,1.99428,1.9943,1.99378,1.99399,6483417.0
2008-04-08 23:43:00,1.99401,1.99407,1.99389,1.99389,6383172.0
2008-04-08 23:44:00,1.99387,1.9939,1.9938,1.9938,6095344.0
2008-04-08 23:45:00,1.99381,1.99382,1.99376,1.99382,4157717.0
2008-04-08 23:46:00,1.99391,1.99409,1.99389,1.99409,6177769.0
2008-04-08 23:48:00,1.99427,1.99442,1.99416,1.99424,18653036.0
2008-04-08 23:49:00,1.99429,1.99429,1.99412,1.99425,3852290.0
2008-04-08 23:50:00,1.9943,1.99457,1.9943,1.99457,4221125.0
2008-04-08 23:51:00,1.99462,1.99463,1.99444,1.99457,13588044.0
2008-04-08 23:52:00,1.99471,1.995,1.99471,1.995,22337322.0
2008-04-08 23:53:00,1.99508,1.99518,1.99506,1.99515,11040515.0
2008-04-08 23:54:00,1.99524,1.99531,1.99489,1.99489,7094397.0
2008-04-08 23:56:00,1.99504,1.9953,1.99504,1.9953,17641612.0
2008-04-08 23:58:00,1.99514,1.99514,1.99496,1.99511,10429683.0
2008-04-08 23:59:00,1.9951,1.99515,1.99497,1.99515,13708990.0
2008-04-09 00:00:00,1.9952,1.9952,1.99496,1.99498,2359698.0
2008-04-09 00:01:00,1.99494,1.99515,1.9947,1.99515,10729542.0
2008-04-09 00:02:00,1.99524,1.99524,1.99495,1.99495,7337201.0
2008-04-09 00:03:00,1.99494,1.99494,1.99447,1.99476,2102679.0
2008-04-09 00:04:00,1.99475,1.99475,1.99441,1.99441,3861239.0
2008-04-09 00:05:00,1.99442,1.99452,1.99435,1.99441,10745935.0
2008-04-09 00:06:00,1.99441,1.99447,1.99429,1.99446,6346269.0
2008-04-09 00:07:00,1.99444,1.99447,1.99438,1.99445,2954487.0
2008-04-09 00:08:00,1.99448,1.99448,1.99413,1.99423,14499940.0
2008-04-09 00:09:00,1.99406,1.99422,1.99377,1.99377,3864649.0
2008-04-09 00:10:00,1.99368,1.99371,1.99361,1.99361,5218271.0
2008-04-09 00:11:00,1.99354,1.9937,1.99354,1.99363,35057256.0
2008-04-09 00:12:00,1.99377,1.99397,1.99377,1.99395,1936426.0
2008-04-09 00:13:00,1.99388,1.99406,1.99388,1.99406,4964738.0
2008-04-09 00:14:00,1.99424,1.99476,1.99411,1.99476,23748442.0
2008-04-09 00:15:00,1.99484,1.99484,1.99465,1.99471,13686572.0
2008-04-09 00:16:00,1.99468,1.99473,1.99462,1.99462,9607671.0
2008-04-09 00:17:00,1.99445,1.99445,1.99383,1.99391,8023785.0
2008-04-09 00:18:00,1.99367,1.99423,1.99367,1.99386,11872901.0
2008-04-09 00:19:00,1.99376,1.9938,1.99351,1.99367,6881938.0
2008-04-09 00:20:00,1.99373,1.99431,1.99373,1.99431,2260985.0
2008-04-09 00:21:00,1.99424,1.99457,1.99419,1.99457,28913932.0
2008-04-09 00:22:00,1.9947,1.99482,1.99466,1.99466,4542080.0
2008-04-09 00:23:00,1.99455,1.99455,1.99441,1.99445,9179529.0
2008-04-09 00:24:00,1.99438,1.99444,1.99427,1.99444,12998383.0
2008-04-09 00:25:00,1.99447,1.99447,1.9943,1.9943,6901375.0
2008-04-09 00:26:00,1.99441,1.99466,1.99415,1.99466,15418110.0
2008-04-09 00:27:00,1.99464,1.99485,1.99457,1.99485,10437541.0
2008-04-09 00:28:00,1.99476,1.9952,1.99476,1.9952,13916254.0
2008-04-09 00:29:00,1.99524,1.99538,1.99522,1.99531,6876137.0
2008-04-09 00:30:00,1.99557,1.99572,1.99542,1.99549,18516609.0
2008-04-09 00:31:00,1.99538,1.99538,1.9944,1.99471,8476067.0
2008-04-09 00:32:00,1.99466,1.9948,1.99445,1.9948,5339125.0
2008-04-09 00:33:00,1.99466,1.99504,1.99466,1.99491,7803080.0
2008-04-09 00:34:00,1.995,1.99509,1.99496,1.99496,9606967.0
2008-04-09 00:35:00,1.99492,1.99499,1.99487,1.99487,4554801.0
2008-04-09 00:36:00,1.9949,1.9949,1.99463,1.99481,3749564.0
2008-04-09 00:37:00,1.9948,1.99489,1.99467,1.99489,12380767.0
2008-04-09 00:38:00,1.99493,1.99505,1.99493,1.99502,6290622.0
2008-04-09 00:39:00,1.99487,1.99496,1.9948,1.99482,2567329.0
2008-04-09 00:40:00,1.99482,1.99513,1.99482,1.99513,11232240.0
2008-04-09 00:41:00,1.99514,1.99518,1.99487,1.99487,8716330.0
2008-04-09 00:42:00,1.99482,1.99482,1.99453,1.99453,7939292.0
2008-04-09 00:43:00,1.9944,1.9944,1.99412,1.99412,8770497.0
2008-04-09 00:44:00,1.99392,1.99399,1.99384,1.99384,3690971.0
2008-04-09 00:45:00,1.99376,1.99376,1.99363,1.99363,11827125.0
2008-04-09 00:46:00,1.99356,1.99369,1.99354,1.9936,5643367.0
2008-04-09 00:47:00,1.99364,1.99386,1.99364,1.99386,5152223.0
2008-04-09 00:48:00,1.99396,1.99437,1.99396,1.99419,6050864.0
2008-04-09 00:49:00,1.99426,1.99443,1.99426,1.99433,4143240.0
2008-04-09 00:50:00,1.99423,1.99425,1.99403,1.99405,4590589.0
2008-04-09 00:51:00,1.99395,1.99395,1.99375,1.99391,32184623.0
2008-04-09 00:52:00,1.99369,1.99383,1.99343,1.99343,5762191.0
2008-04-09 00:53:00,1.99343,1.99343,1.99329,1.99329,4873034.0
2008-04-09 00:54:00,1.99313,1.9934,1.99307,1.9934,2032853.0
2008-04-09 00:55:00,1.99334,1.99334,1.99317,1.99317,9579997.0
2008-04-09 00:56:00,1.99324,1.99324,1.99291,1.99295,12524348.0
2008-04-09 00:57:00,1.99306,1.99334,1.99305,1.99308,2927481.0
2008-04-09 00:58:00,1.99334,1.99349,1.99334,1.99348,16634213.0
2008-04-09 00:59:00,1.99341,1.99341,1.99323,1.99333,16511895.0
2008-04-09 01:00:00,1.99326,1.99326,1.99303,1.99307,10839562.0
2008-04-09 01:01:00,1.9931,1.99312,1.99302,1.99312,3023177.0
2008-04-09 01:02:00,1.99314,1.9932,1.993,1.993,6798339.0
2008-04-09 01:03:00,1.99317,1.99338,1.99317,1.99338,5429281.0
2008-04-09 01:04:00,1.99345,1.9936,1.99345,1.99357,5190155.0
2008-04-09 01:05:00,1.99369,1.99404,1.99366,1.99404,8348665.0
2008-04-09 01:06:00,1.99419,1.99419,1.99401,1.99401,3236528.0
2008-04-09 01:07:00,1.99398,1.99398,1.99373,1.99376,2599023.0
2008-04-09 01:08:00,1.99382,1.99416,1.99382,1.99416,7632042.0
2008-04-09 01:09:00,1.99422,1.99443,1.99422,1.99443,9719578.0
2008-04-09 01:10:00,1.99453,1.99453,1.99429,1.99443,20848965.0
2008-04-09 01:11:00,1.99436,1.99446,1.99414,1.99446,23847138.0
2008-04-09 01:12:00,1.99461,1.99469,1.99461,1.99462,10207552.0
2008-04-09 01:13:00,1.99462,1.99463,1.99449,1.99449,1428865.0
2008-04-09 01:14:00,1.99448,1.99448,1.99413,1.99413,7760413.0
2008-04-09 01:15:00,1.9943,1.9949,1.99418,1.9949,13905615.0
2008-04-09 01:16:00,1.99498,1.99509,1.9949,1.99501,1348035.0
2008-04-09 01:17:00,1.99495,1.99507,1.99495,1.99507,9547005.0
2008-04-09 01:18:00,1.99523,1.99527,1.99515,1.99527,8532146.0
2008-04-09 01:19:00,1.99536,1.99546,1.99531,1.99546,7510363.0
2008-04-09 01:20:00,1.99548,1.99548,1.99534,1.9954,12098557.0
2008-04-09 01:21:00,1.99558,1.99597,1.99558,1.99597,10294684.0
2008-04-09 01:22:00,1.99583,1.99602,1.99583,1.99588,10717388.0
2008-04-09 01:23:00,1.99577,1.99577,1.99558,1.99569,6776996.0
2008-04-09 01:24:00,1.99557,1.99557,1.99534,1.99552,7969106.0
2008-04-09 01:25:00,1.99558,1.99599,1.99558,1.99599,8449536.0
2008-04-09 01:26:00,1.99593,1.99593,1.9957,1.99582,6652247.0
2008-04-09 01:27:00,1.99602,1.99612,1.99602,1.99612,4316083.0
2008-04-09 01:28:00,1.99633,1.99644,1.996,1.996,5876953.0
2008-04-09 01:29:00,1.99593,1.99604,1.9959,1.99604,4133868.0
2008-04-09 01:30:00,1.99617,1.99632,1.99583,1.99615,4486567.0
2008-04-09 01:31:00,1.99621,1.99642,1.99603,1.99642,2188991.0
2008-04-09 01:32:00,1.99638,1.99648,1.99636,1.99636,2727529.0
2008-04-09 01:33:00,1.9964,1.99643,1.99627,1.99627,13371097.0
2008-04-09 01:34:00,1.99637,1.99637,1.9961,1.9961,7418674.0
2008-04-09 01:35:00,1.99615,1.99629,1.99609,1.99623,3917599.0
2008-04-09 01:36:00,1.99621,1.99621,1.99599,1.99616,3714785.0
2008-04-09 01:37:00,1.99618,1.99628,1.99613,1.99613,10961795.0
2008-04-09 01:38:00,1.99628,1.99631,1.99612,1.99612,7253913.0
2008-04-09 01:39:00,1.99599,1.99621,1.99592,1.99592,6373103.0
2008-04-09 01:40:00,1.99604,1.9962,1.99601,1.99615,3050963.0
2008-04-09 01:41:00,1.99587,1.99587,1.99562,1.99565,1931620.0
2008-04-09 01:42:00,1.99573,1.99573,1.99528,1.99565,1047529.0
2008-04-09 01:43:00,1.99568,1.99587,1.99568,1.99574,3735522.0
2008-04-09 01:44:00,1.99577,1.99577,1.99562,1.99577,5058848.0
2008-04-09 01:45:00,1.99573,1.99578,1.99567,1.99572,10610037.0
2008-04-09 01:46:00,1.99588,1.99597,1.99583,1.99588,5831084.0
2008-04-09 01:47:00,1.99583,1.99594,1.99578,1.99594,4800613.0
2008-04-09 01:48:00,1.9959,1.99624,1.9959,1.99624,3692730.0
2008-04-09 01:49:00,1.99624,1.99624,1.99588,1.99588,9773651.0
2008-04-09 01:50:00,1.99594,1.99594,1.99584,1.99584,850344.0
2008-04-09 01:51:00,1.99562,1.99595,1.99562,1.99594,3816088.0
2008-04-09 01:52:00,1.99589,1.996,1.99588,1.99588,1495027.0
2008-04-09 01:53:00,1.99597,1.99597,1.99583,1.99594,7581456.0
2008-04-09 01:54:00,1.9958,1.9958,1.99409,1.99544,1719076.0
2008-04-09 01:55:00,1.99549,1.99589,1.99549,1.99589,6713295.0
2008-04-09 01:56:00,1.99592,1.99617,1.99592,1.9961,4313117.0
2008-04-09 01:57:00,1.99607,1.99607,1.99588,1.99588,8035854.0
2008-04-09 01:58:00,1.99573,1.99597,1.99573,1.99575,11455853.0
2008-04-09 01:59:00,1.99591,1.99609,1.99591,1.99602,11016701.0
2008-04-09 02:00:00,1.99611,1.99641,1.99611,1.99621,10798569.0
2008-04-09 02:01:00,1.99602,1.99602,1.99575,1.99575,10736507.0
2008-04-09 02:02:00,1.9957,1.9957,1.99545,1.9956,7526321.0
2008-04-09 02:03:00,1.99558,1.99574,1.99553,1.99574,4227302.0
2008-04-09 02:04:00,1.99571,1.99571,1.99544,1.99556,7142562.0
2008-04-09 02:05:00,1.9956,1.99626,1.99458,1.99607,1774621.0
2008-04-09 02:06:00,1.99598,1.99598,1.99556,1.99563,7036807.0
2008-04-09 02:07:00,1.99553,1.99562,1.99549,1.99554,1405102.0
2008-04-09 02:08:00,1.99554,1.99554,1.99534,1.99534,3767861.0
2008-04-09 02:10:00,1.99559,1.99565,1.99551,1.99551,9764862.0
2008-04-09 02:11:00,1.99546,1.99546,1.99534,1.99546,3833415.0
2008-04-09 02:12:00,1.99543,1.99543,1.99512,1.99512,5193782.0
2008-04-09 02:13:00,1.99506,1.99506,1.99469,1.99469,6107127.0
2008-04-09 02:14:00,1.99467,1.99484,1.99466,1.99469,9869802.0
2008-04-09 02:15:00,1.99471,1.99478,1.99462,1.99471,5258130.0
2008-04-09 02:16:00,1.9946,1.9946,1.99435,1.99449,4022747.0
2008-04-09 02:17:00,1.99462,1.995,1.99432,1.995,986001.0
2008-04-09 02:18:00,1.99493,1.99493,1.99409,1.99409,2069001.0
2008-04-09 02:19:00,1.99418,1.99418,1.99393,1.99401,3094911.0
2008-04-09 02:20:00,1.99394,1.99435,1.99394,1.99416,6159371.0
2008-04-09 02:21:00,1.99427,1.99445,1.99427,1.99445,7215669.0
2008-04-09 02:22:00,1.99436,1.99472,1.99436,1.99471,10698611.0
2008-04-09 02:23:00,1.99466,1.99466,1.99442,1.99459,3491997.0
2008-04-09 02:24:00,1.99454,1.99454,1.99442,1.99445,1354757.0
2008-04-09 02:25:00,1.99434,1.99434,1.99397,1.99406,7695721.0
2008-04-09 02:26:00,1.99403,1.9942,1.99397,1.99397,14630811.0
2008-04-09 02:27:00,1.99373,1.99373,1.99368,1.9937,2819152.0
2008-04-09 02:28:00,1.99385,1.99405,1.99379,1.99405,2191837.0
2008-04-09 02:29:00,1.99397,1.99397,1.99357,1.99387,4855591.0
2008-04-09 02:30:00,1.99391,1.99429,1.99391,1.99429,4091723.0
2008-04-09 02:31:00,1.99431,1.99437,1.99412,1.99437,5739213.0
2008-04-09 02:32:00,1.99443,1.99443,1.99422,1.99426,4427660.0
2008-04-09 02:33:00,1.99403,1.99409,1.994,1.99409,7282952.0
2008-04-09 02:34:00,1.99415,1.99437,1.99403,1.99403,8447002.0
2008-04-09 02:35:00,1.99387,1.99387,1.99363,1.99377,8069980.0
2008-04-09 02:36:00,1.99385,1.99404,1.99385,1.99404,6603327.0
2008-04-09 02:37:00,1.9942,1.9942,1.99402,1.99404,9984525.0
2008-04-09 02:38:00,1.99422,1.99424,1.9941,1.9941,9643732.0
2008-04-09 02:39:00,1.99398,1.99398,1.99385,1.99391,12407503.0
2008-04-09 02:40:00,1.9939,1.99396,1.9938,1.99396,7864255.0
2008-04-09 02:41:00,1.99393,1.99394,1.99382,1.99391,8304600.0
2008-04-09 02:42:00,1.99383,1.99408,1.99383,1.99405,9974930.0
2008-04-09 02:43:00,1.9941,1.99413,1.99399,1.99406,1351144.0
2008-04-09 02:44:00,1.99407,1.9941,1.99382,1.99405,13708218.0
2008-04-09 02:45:00,1.99391,1.99405,1.99387,1.99387,7180250.0
2008-04-09 02:46:00,1.99372,1.99386,1.99367,1.99367,1344561.0
2008-04-09 02:47:00,1.99359,1.99384,1.99349,1.99384,10178034.0
2008-04-09 02:48:00,1.99389,1.99389,1.99358,1.99374,24227508.0
2008-04-09 02:49:00,1.99369,1.99378,1.99342,1.99365,20350381.0
2008-04-09 02:50:00,1.99365,1.99388,1.99365,1.99379,10732749.0
2008-04-09 02:51:00,1.99382,1.99382,1.99374,1.99375,7212287.0
2008-04-09 02:52:00,1.99382,1.99388,1.99376,1.99383,2859525.0
2008-04-09 02:53:00,1.99369,1.99369,1.99336,1.99336,3463009.0
2008-04-09 02:54:00,1.99353,1.99398,1.99353,1.99398,8962603.0
2008-04-09 02:55:00,1.994,1.99409,1.99389,1.99389,5005936.0
2008-04-09 02:56:00,1.9938,1.9938,1.99362,1.99373,5718643.0
2008-04-09 02:57:00,1.99367,1.99392,1.99367,1.99382,7096387.0
2008-04-09 02:58:00,1.99384,1.99392,1.99379,1.99392,3072645.0
2008-04-09 02:59:00,1.99384,1.99384,1.99366,1.99384,10842814.0
2008-04-09 03:00:00,1.99381,1.99381,1.99367,1.99375,16938752.0
2008-04-09 03:01:00,1.99371,1.99371,1.99365,1.99369,15557626.0
2008-04-09 03:02:00,1.9935,1.99376,1.9935,1.99373,3188631.0
2008-04-09 03:03:00,1.9937,1.99383,1.99365,1.99383,11420031.0
2008-04-09 03:04:00,1.99368,1.99382,1.99368,1.99382,8758453.0
2008-04-09 03:05:00,1.99383,1.99383,1.99368,1.99379,2106801.0
2008-04-09 03:06:00,1.99362,1.99362,1.99358,1.99358,478531.0
2008-04-09 03:07:00,1.99345,1.99348,1.99319,1.99319,5574337.0
2008-04-09 03:08:00,1.99338,1.99344,1.99331,1.99331,32165323.0
2008-04-09 03:09:00,1.99333,1.99344,1.99331,1.99331,4363262.0
2008-04-09 03:10:00,1.99339,1.99364,1.99339,1.99364,4378821.0
2008-04-09 03:11:00,1.9937,1.99371,1.9936,1.99362,6717959.0
2008-04-09 03:12:00,1.99363,1.99364,1.99347,1.99347,5271356.0
2008-04-09 03:13:00,1.99341,1.99345,1.99322,1.99339,5805335.0
2008-04-09 03:14:00,1.9936,1.99381,1.9936,1.99374,11409536.0
2008-04-09 03:15:00,1.99375,1.99382,1.9937,1.99382,3926982.0
2008-04-09 03:16:00,1.99379,1.99379,1.99326,1.99352,9648511.0
2008-04-09 03:17:00,1.99359,1.99361,1.99342,1.99342,7979992.0
2008-04-09 03:18:00,1.99337,1.99348,1.99311,1.99311,8616380.0
2008-04-09 03:19:00,1.99307,1.99319,1.99302,1.99309,10416618.0
2008-04-09 03:20:00,1.99324,1.99335,1.99313,1.99313,2528641.0
2008-04-09 03:21:00,1.99303,1.99313,1.99285,1.99313,6278691.0
2008-04-09 03:22:00,1.99326,1.99346,1.99309,1.99346,11752033.0
2008-04-09 03:24:00,1.99349,1.99372,1.99349,1.9936,4956257.0
2008-04-09 03:25:00,1.99355,1.99355,1.99345,1.9935,10087114.0
2008-04-09 03:26:00,1.99345,1.99364,1.99345,1.99345,7381592.0
2008-04-09 03:27:00,1.99358,1.99359,1.99342,1.99355,5057427.0
2008-04-09 03:28:00,1.99346,1.99347,1.99293,1.99332,8557363.0
2008-04-09 03:29:00,1.99324,1.99326,1.99312,1.99312,16887009.0
2008-04-09 03:30:00,1.99296,1.99337,1.99296,1.99337,6274993.0
2008-04-09 03:31:00,1.99348,1.99365,1.99332,1.99332,13219581.0
2008-04-09 03:32:00,1.99333,1.99333,1.99297,1.99299,11129816.0
2008-04-09 03:33:00,1.99303,1.99303,1.99255,1.99281,14508433.0
2008-04-09 03:34:00,1.99271,1.99291,1.99271,1.99291,7106760.0
2008-04-09 03:35:00,1.99297,1.99316,1.99291,1.99316,14032584.0
2008-04-09 03:36:00,1.99331,1.99331,1.99321,1.99324,9114814.0
2008-04-09 03:37:00,1.99324,1.99332,1.99316,1.99329,4201350.0
2008-04-09 03:38:00,1.9933,1.9934,1.99315,1.99335,28767218.0
2008-04-09 03:39:00,1.99351,1.99359,1.99351,1.99359,2507195.0
2008-04-09 03:40:00,1.99358,1.99367,1.99343,1.99349,6990289.0
2008-04-09 03:41:00,1.99352,1.99382,1.99342,1.99342,12567908.0
2008-04-09 03:42:00,1.99386,1.99402,1.99386,1.99401,8071407.0
2008-04-09 03:43:00,1.99405,1.99417,1.99405,1.99411,10584631.0
2008-04-09 03:44:00,1.99407,1.99421,1.99403,1.99421,13644271.0
2008-04-09 03:45:00,1.99415,1.99433,1.99415,1.99433,24632757.0
2008-04-09 03:46:00,1.99424,1.99429,1.99407,1.99407,5030130.0
2008-04-09 03:47:00,1.9941,1.9941,1.99395,1.99396,1915357.0
2008-04-09 03:48:00,1.99405,1.99422,1.99405,1.99418,34225572.0
2008-04-09 03:49:00,1.99417,1.9942,1.99413,1.99413,5547221.0
2008-04-09 03:50:00,1.9941,1.99426,1.99407,1.9941,4217667.0
2008-04-09 03:51:00,1.99433,1.99463,1.99433,1.99463,15623252.0
2008-04-09 03:52:00,1.99458,1.99458,1.9944,1.9944,2858168.0
2008-04-09 03:53:00,1.99449,1.9947,1.99447,1.99465,7000849.0
2008-04-09 03:54:00,1.99463,1.9947,1.99452,1.9947,10810802.0
2008-04-09 03:55:00,1.99469,1.99471,1.99463,1.99463,3549259.0
2008-04-09 03:56:00,1.99462,1.99462,1.99429,1.99451,2239036.0
2008-04-09 03:57:00,1.99439,1.99439,1.99418,1.99435,6910806.0
2008-04-09 03:58:00,1.9945,1.99461,1.99442,1.99449,9918231.0
2008-04-09 03:59:00,1.99452,1.99452,1.99442,1.99443,2397582.0
2008-04-09 04:00:00,1.99443,1.99459,1.99435,1.99435,14992336.0
2008-04-09 04:01:00,1.99442,1.99442,1.99424,1.99437,10189218.0
2008-04-09 04:02:00,1.99443,1.99443,1.99426,1.99427,3817670.0
2008-04-09 04:03:00,1.99439,1.99448,1.99432,1.99446,17992465.0
2008-04-09 04:04:00,1.99439,1.99458,1.99439,1.99446,5882115.0
2008-04-09 04:05:00,1.99444,1.99452,1.99442,1.9945,6924741.0
2008-04-09 04:06:00,1.99446,1.99453,1.9944,1.99441,10213242.0
2008-04-09 04:07:00,1.99429,1.9943,1.99388,1.99388,23348304.0
2008-04-09 04:08:00,1.99378,1.99386,1.99368,1.99383,13083039.0
2008-04-09 04:09:00,1.99376,1.99377,1.99354,1.99377,4377850.0
2008-04-09 04:10:00,1.99392,1.99401,1.99378,1.99401,3912543.0
2008-04-09 04:11:00,1.99393,1.99403,1.99378,1.99388,19074581.0
2008-04-09 04:12:00,1.99382,1.99382,1.99367,1.99367,20821605.0
2008-04-09 04:13:00,1.99358,1.99374,1.99352,1.99374,6350502.0
2008-04-09 04:14:00,1.99386,1.99396,1.99386,1.99396,4515332.0
2008-04-09 04:15:00,1.99394,1.99394,1.99362,1.99362,5912071.0
2008-04-09 04:16:00,1.99353,1.99356,1.99333,1.99333,6408807.0
2008-04-09 04:17:00,1.99341,1.99346,1.99298,1.99325,6204821.0
2008-04-09 04:18:00,1.9935,1.9935,1.99335,1.99346,1716989.0
2008-04-09 04:19:00,1.99338,1.99338,1.99317,1.99328,12026201.0
2008-04-09 04:20:00,1.99327,1.99344,1.99289,1.99289,5789470.0
2008-04-09 04:21:00,1.99344,1.99359,1.99344,1.99346,13533793.0
2008-04-09 04:22:00,1.99346,1.99356,1.99322,1.99342,13864620.0
2008-04-09 04:23:00,1.99344,1.99358,1.99344,1.99358,5318773.0
2008-04-09 04:24:00,1.99357,1.99357,1.9934,1.99347,2761108.0
2008-04-09 04:25:00,1.99349,1.99349,1.99327,1.99333,6267325.0
2008-04-09 04:26:00,1.99309,1.99311,1.99292,1.99297,9149575.0
2008-04-09 04:27:00,1.99302,1.9931,1.99287,1.9931,3896615.0
2008-04-09 04:28:00,1.99312,1.9932,1.99311,1.99311,2745393.0
2008-04-09 04:29:00,1.99317,1.99335,1.99315,1.99335,7106131.0
2008-04-09 04:30:00,1.99342,1.99344,1.993,1.9933,15259535.0
2008-04-09 04:32:00,1.99324,1.99324,1.99283,1.99309,7444615.0
2008-04-09 04:33:00,1.99314,1.99314,1.99304,1.99308,5891087.0
2008-04-09 04:34:00,1.99311,1.99368,1.99311,1.99366,6131213.0
2008-04-09 04:35:00,1.99342,1.99342,1.99294,1.99294,2756314.0
2008-04-09 04:36:00,1.99322,1.99338,1.99322,1.99332,5466831.0
2008-04-09 04:37:00,1.99313,1.99321,1.993,1.99321,5222664.0
2008-04-09 04:38:00,1.99335,1.99338,1.99317,1.99335,2234207.0
2008-04-09 04:39:00,1.99311,1.99338,1.99307,1.99338,1473912.0
2008-04-09 04:40:00,1.99352,1.99369,1.99343,1.99343,5728202.0
2008-04-09 04:41:00,1.99317,1.99357,1.99308,1.99357,8679183.0
2008-04-09 04:42:00,1.99363,1.99366,1.99346,1.99346,2375805.0
2008-04-09 04:43:00,1.9935,1.9935,1.99331,1.99347,13279694.0
2008-04-09 04:44:00,1.99361,1.9938,1.99361,1.99376,8260631.0
2008-04-09 04:45:00,1.99385,1.99393,1.99381,1.99386,5556114.0
2008-04-09 04:46:00,1.99376,1.99376,1.99331,1.99331,17462560.0
2008-04-09 04:47:00,1.99332,1.99332,1.9931,1.9933,2409634.0
2008-04-09 04:48:00,1.9933,1.99337,1.99323,1.99323,7816455.0
2008-04-09 04:49:00,1.99323,1.99328,1.9931,1.99328,1328205.0
2008-04-09 04:50:00,1.9932,1.99348,1.9932,1.99348,22364293.0
2008-04-09 04:51:00,1.9934,1.9934,1.99319,1.99333,6528238.0
2008-04-09 04:52:00,1.99322,1.99322,1.99163,1.99318,1435912.0
2008-04-09 04:53:00,1.9932,1.99332,1.99319,1.9933,5411330.0
2008-04-09 04:54:00,1.99325,1.99342,1.99298,1.99322,4838949.0
2008-04-09 04:56:00,1.99335,1.99341,1.9932,1.99341,18324610.0
2008-04-09 04:57:00,1.99333,1.99356,1.99333,1.99356,9089160.0
2008-04-09 04:58:00,1.99355,1.99355,1.99337,1.99347,3782135.0
2008-04-09 04:59:00,1.99347,1.99359,1.99347,1.99359,6409276.0
2008-04-09 05:00:00,1.99361,1.99378,1.99353,1.99378,9770520.0
2008-04-09 05:01:00,1.99371,1.99371,1.99347,1.9935,9397464.0
2008-04-09 05:02:00,1.99337,1.99371,1.99332,1.99371,22754177.0
2008-04-09 05:03:00,1.99327,1.99384,1.99327,1.99384,6712658.0
2008-04-09 05:04:00,1.99376,1.99386,1.99356,1.99362,14412976.0
2008-04-09 05:05:00,1.99364,1.99367,1.99354,1.99355,8827704.0
2008-04-09 05:06:00,1.99363,1.99368,1.99361,1.99365,1779241.0
2008-04-09 05:07:00,1.99358,1.99374,1.99353,1.99374,3672894.0
2008-04-09 05:08:00,1.99382,1.99393,1.99382,1.99393,5509773.0
2008-04-09 05:09:00,1.99379,1.99415,1.99379,1.99415,5618858.0
2008-04-09 05:10:00,1.99401,1.99401,1.99358,1.99359,6731711.0
2008-04-09 05:11:00,1.99371,1.99407,1.99371,1.99395,3425182.0
2008-04-09 05:12:00,1.99408,1.99416,1.99394,1.99408,5029008.0
2008-04-09 05:13:00,1.99395,1.99395,1.99365,1.9938,36229632.0
2008-04-09 05:14:00,1.99386,1.99387,1.9937,1.9937,3449515.0
2008-04-09 05:15:00,1.99366,1.99376,1.99349,1.99349,3345540.0
2008-04-09 05:16:00,1.99342,1.99342,1.99317,1.99317,7452079.0
2008-04-09 05:17:00,1.99321,1.99333,1.99318,1.99325,19096150.0
2008-04-09 05:18:00,1.99341,1.99364,1.99332,1.99364,11918485.0
2008-04-09 05:19:00,1.99351,1.99356,1.99325,1.99356,4072913.0
2008-04-09 05:20:00,1.99365,1.99369,1.99346,1.99346,3041377.0
2008-04-09 05:21:00,1.9937,1.9937,1.9936,1.9936,9362578.0
2008-04-09 05:22:00,1.9936,1.9936,1.99339,1.99343,2256085.0
2008-04-09 05:23:00,1.99342,1.99356,1.99342,1.99356,5750244.0
2008-04-09 05:24:00,1.99355,1.99365,1.99355,1.99361,1648065.0
2008-04-09 05:25:00,1.99295,1.99345,1.99295,1.99345,30477400.0
2008-04-09 05:26:00,1.99352,1.99373,1.99343,1.99343,8227286.0
2008-04-09 05:27:00,1.99338,1.99348,1.99325,1.99348,2239440.0
2008-04-09 05:28:00,1.99357,1.99363,1.99324,1.99356,6674375.0
2008-04-09 05:29:00,1.99345,1.99345,1.9932,1.9932,2762332.0
2008-04-09 05:30:00,1.9933,1.99347,1.99321,1.99347,10504166.0
2008-04-09 05:31:00,1.99348,1.99348,1.99309,1.9933,5626076.0
2008-04-09 05:32:00,1.99343,1.99349,1.99337,1.99349,12369784.0
2008-04-09 05:33:00,1.99355,1.99358,1.9935,1.9935,795134.0
2008-04-09 05:34:00,1.99366,1.99381,1.99351,1.99354,10473619.0
2008-04-09 05:35:00,1.99361,1.99379,1.99361,1.99365,4427620.0
2008-04-09 05:36:00,1.99362,1.99374,1.99347,1.99374,5585451.0
2008-04-09 05:37:00,1.99374,1.99393,1.99368,1.9938,36412074.0
2008-04-09 05:38:00,1.99367,1.99374,1.99354,1.99374,5471991.0
2008-04-09 05:39:00,1.99375,1.99387,1.99354,1.99387,6355826.0
2008-04-09 05:40:00,1.99416,1.99426,1.99396,1.99396,1347167.0
2008-04-09 05:41:00,1.99385,1.99385,1.99369,1.99369,6201839.0
2008-04-09 05:42:00,1.99373,1.99373,1.99357,1.99361,5975973.0
2008-04-09 05:43:00,1.99365,1.99368,1.99363,1.99368,11172207.0
2008-04-09 05:44:00,1.99377,1.9938,1.99366,1.99367,3989030.0
2008-04-09 05:45:00,1.99375,1.99387,1.99366,1.99378,4099157.0
2008-04-09 05:46:00,1.99365,1.99385,1.99365,1.99371,13950968.0
2008-04-09 05:47:00,1.99375,1.99436,1.99375,1.99436,4509754.0
2008-04-09 05:48:00,1.99439,1.99443,1.99431,1.99441,16509566.0
2008-04-09 05:49:00,1.99438,1.99438,1.99415,1.99415,4358754.0
2008-04-09 05:50:00,1.99409,1.99409,1.99388,1.99388,6354478.0
2008-04-09 05:51:00,1.99376,1.9939,1.99361,1.9939,9317590.0
2008-04-09 05:52:00,1.99419,1.99447,1.99419,1.99446,7569146.0
2008-04-09 05:53:00,1.99457,1.99483,1.99457,1.99483,19264687.0
2008-04-09 05:54:00,1.99484,1.99519,1.99483,1.99519,10584928.0
2008-04-09 05:55:00,1.99517,1.99537,1.99507,1.99534,4897273.0
2008-04-09 05:56:00,1.9956,1.9956,1.99527,1.99546,4504579.0
2008-04-09 05:57:00,1.99541,1.99556,1.99527,1.99556,5694554.0
2008-04-09 05:58:00,1.99559,1.99559,1.99528,1.9953,6417049.0
2008-04-09 05:59:00,1.99528,1.99528,1.99498,1.99498,23167266.0
2008-04-09 06:00:00,1.99501,1.99501,1.99467,1.99467,3327195.0
2008-04-09 06:01:00,1.99464,1.99474,1.99449,1.99449,5790880.0
2008-04-09 06:02:00,1.99451,1.99476,1.99451,1.99451,7066342.0
2008-04-09 06:03:00,1.99457,1.99457,1.9944,1.99453,8435921.0
2008-04-09 06:04:00,1.99462,1.9948,1.99453,1.9948,1086341.0
2008-04-09 06:05:00,1.99478,1.99513,1.99478,1.99513,3202665.0
2008-04-09 06:06:00,1.99513,1.99525,1.99506,1.99506,3167523.0
2008-04-09 06:07:00,1.99521,1.99544,1.99517,1.99544,6244358.0
2008-04-09 06:08:00,1.99545,1.99545,1.99508,1.99508,8098764.0
2008-04-09 06:09:00,1.99502,1.99502,1.99492,1.99502,44599470.0
2008-04-09 06:10:00,1.99513,1.99575,1.99513,1.99575,10346120.0
2008-04-09 06:11:00,1.99574,1.99575,1.99552,1.99552,5378469.0
2008-04-09 06:12:00,1.99558,1.99558,1.99522,1.99522,5538002.0
2008-04-09 06:13:00,1.99514,1.99514,1.99435,1.99435,11295462.0
2008-04-09 06:14:00,1.99422,1.99422,1.99409,1.99414,4585204.0
2008-04-09 06:15:00,1.99403,1.99403,1.99366,1.99366,7960152.0
2008-04-09 06:16:00,1.99382,1.99396,1.99382,1.99387,6550012.0
2008-04-09 06:17:00,1.99388,1.99405,1.99378,1.99394,805214.0
2008-04-09 06:18:00,1.99416,1.99424,1.99415,1.99415,5570443.0
2008-04-09 06:19:00,1.99429,1.99429,1.99421,1.99421,3363568.0
2008-04-09 06:20:00,1.99404,1.99404,1.9936,1.99371,15761383.0
2008-04-09 06:21:00,1.99375,1.99382,1.99371,1.99374,3622659.0
2008-04-09 06:22:00,1.99376,1.99376,1.99355,1.99355,7519591.0
2008-04-09 06:23:00,1.99347,1.99377,1.99347,1.9936,3429310.0
2008-04-09 06:24:00,1.9938,1.99394,1.9938,1.9939,3853801.0
2008-04-09 06:25:00,1.99382,1.99382,1.99359,1.99359,7126805.0
2008-04-09 06:26:00,1.99357,1.99372,1.99357,1.99372,2574884.0
2008-04-09 06:27:00,1.99371,1.99395,1.9937,1.99395,14985649.0
2008-04-09 06:28:00,1.99409,1.99409,1.99394,1.99403,1662141.0
2008-04-09 06:29:00,1.99369,1.99414,1.99369,1.99411,10286844.0
2008-04-09 06:30:00,1.99423,1.99433,1.99402,1.99402,12475243.0
2008-04-09 06:31:00,1.99408,1.99433,1.99408,1.99433,4986100.0
2008-04-09 06:32:00,1.99438,1.99466,1.99438,1.99465,3167446.0
2008-04-09 06:33:00,1.99466,1.99477,1.99456,1.99477,12679733.0
2008-04-09 06:34:00,1.99477,1.99477,1.99449,1.99449,20954667.0
2008-04-09 06:35:00,1.99439,1.99439,1.994,1.994,10730162.0
2008-04-09 06:36:00,1.99397,1.99431,1.99397,1.99431,10703102.0
2008-04-09 06:37:00,1.99412,1.99449,1.99412,1.99436,13968767.0
2008-04-09 06:38:00,1.99434,1.99435,1.99426,1.99426,6960102.0
2008-04-09 06:39:00,1.99432,1.99448,1.99426,1.99448,3195399.0
2008-04-09 06:40:00,1.99446,1.9945,1.99438,1.99442,24021885.0
2008-04-09 06:41:00,1.99435,1.99438,1.99421,1.99438,11808091.0
2008-04-09 06:42:00,1.9944,1.99443,1.99429,1.99429,4748177.0
2008-04-09 06:43:00,1.99431,1.99447,1.99431,1.99447,4007925.0
2008-04-09 06:44:00,1.99447,1.99447,1.9943,1.99447,3988972.0
2008-04-09 06:45:00,1.99446,1.99446,1.9943,1.99432,2188024.0
2008-04-09 06:46:00,1.99413,1.99415,1.994,1.99413,12801230.0
2008-04-09 06:47:00,1.99414,1.99421,1.99414,1.99421,15832758.0
2008-04-09 06:48:00,1.99427,1.99431,1.99414,1.99417,2699059.0
2008-04-09 06:49:00,1.99407,1.99417,1.9939,1.9939,8630178.0
2008-04-09 06:50:00,1.99384,1.99392,1.99375,1.99375,4034903.0
2008-04-09 06:51:00,1.99372,1.99375,1.99357,1.99368,4669451.0
2008-04-09 06:52:00,1.99365,1.99373,1.99358,1.99358,6748257.0
2008-04-09 06:53:00,1.99339,1.99347,1.99308,1.99347,8331086.0
2008-04-09 06:54:00,1.99353,1.99369,1.99347,1.99369,3368817.0
2008-04-09 06:55:00,1.99376,1.99376,1.99328,1.9936,2747370.0
2008-04-09 06:56:00,1.99366,1.99374,1.99352,1.99352,1841648.0
2008-04-09 06:57:00,1.99337,1.99377,1.99337,1.99367,2580430.0
2008-04-09 06:58:00,1.99369,1.99392,1.99232,1.99392,7885349.0
2008-04-09 06:59:00,1.99409,1.99422,1.99398,1.99398,12043309.0
2008-04-09 07:00:00,1.99388,1.994,1.99349,1.994,11357936.0
2008-04-09 07:01:00,1.9941,1.99459,1.9941,1.99459,2994730.0
2008-04-09 07:02:00,1.99467,1.99491,1.99467,1.99491,7229036.0
2008-04-09 07:03:00,1.99472,1.99472,1.99437,1.99437,4809535.0
2008-04-09 07:04:00,1.99435,1.99439,1.99422,1.99435,26321484.0
2008-04-09 07:05:00,1.99442,1.99447,1.9943,1.99447,4379628.0
2008-04-09 07:06:00,1.99449,1.99449,1.99434,1.99434,7759144.0
2008-04-09 07:07:00,1.99453,1.99475,1.99452,1.99475,29321681.0
2008-04-09 07:08:00,1.99476,1.99476,1.99466,1.99468,4419783.0
2008-04-09 07:09:00,1.99461,1.99471,1.99459,1.9947,5502102.0
2008-04-09 07:10:00,1.99478,1.99487,1.99443,1.99447,6556492.0
2008-04-09 07:11:00,1.99448,1.99471,1.99448,1.9947,300728.0
2008-04-09 07:12:00,1.99474,1.99474,1.9946,1.99468,18384293.0
2008-04-09 07:13:00,1.99472,1.99489,1.99464,1.99489,6207553.0
2008-04-09 07:14:00,1.99497,1.9952,1.9949,1.9952,4280441.0
2008-04-09 07:15:00,1.99525,1.99525,1.99486,1.99489,1270150.0
2008-04-09 07:16:00,1.99501,1.99513,1.99501,1.99513,4804819.0
2008-04-09 07:17:00,1.99509,1.99518,1.99504,1.99518,9365184.0
2008-04-09 07:18:00,1.99523,1.99523,1.99499,1.99505,18457554.0
2008-04-09 07:19:00,1.99502,1.99512,1.99487,1.99512,14782026.0
2008-04-09 07:20:00,1.99509,1.99513,1.99504,1.99507,14720460.0
2008-04-09 07:21:00,1.99505,1.99505,1.99488,1.995,8366418.0
2008-04-09 07:22:00,1.99498,1.99498,1.99472,1.99477,11343728.0
2008-04-09 07:23:00,1.99477,1.99492,1.99477,1.99492,2256885.0
2008-04-09 07:24:00,1.99493,1.99493,1.9943,1.9943,16252910.0
2008-04-09 07:25:00,1.99444,1.9947,1.99444,1.99454,9284486.0
2008-04-09 07:26:00,1.9944,1.99445,1.99436,1.99445,5486412.0
2008-04-09 07:27:00,1.99426,1.99426,1.99404,1.99411,18305837.0
2008-04-09 07:28:00,1.99398,1.99398,1.99363,1.99363,959791.0
2008-04-09 07:29:00,1.99359,1.99375,1.99355,1.99355,5379317.0
2008-04-09 07:30:00,1.99354,1.99376,1.99353,1.99362,11126139.0
2008-04-09 07:31:00,1.99357,1.99357,1.99339,1.99339,3109924.0
2008-04-09 07:32:00,1.99338,1.99344,1.99337,1.99344,1101805.0
2008-04-09 07:33:00,1.99339,1.99348,1.99331,1.99338,2115569.0
2008-04-09 07:34:00,1.99341,1.99348,1.99335,1.99348,4591561.0
2008-04-09 07:35:00,1.99352,1.99355,1.99331,1.99331,11632460.0
2008-04-09 07:36:00,1.99327,1.99337,1.99258,1.99271,6955407.0
2008-04-09 07:37:00,1.99268,1.99285,1.99258,1.99285,7516922.0
2008-04-09 07:38:00,1.99295,1.99298,1.99289,1.99296,2794401.0
2008-04-09 07:39:00,1.99302,1.9932,1.99296,1.9932,1609688.0
2008-04-09 07:40:00,1.99322,1.99325,1.99309,1.99318,9697339.0
2008-04-09 07:41:00,1.99313,1.99319,1.99296,1.99296,3561816.0
2008-04-09 07:42:00,1.99295,1.99295,1.99271,1.99277,9340306.0
2008-04-09 07:43:00,1.99274,1.99274,1.99228,1.99242,15022935.0
2008-04-09 07:44:00,1.99247,1.99265,1.99247,1.99262,3304228.0
2008-04-09 07:45:00,1.99261,1.99285,1.99261,1.99285,3377211.0
2008-04-09 07:46:00,1.99287,1.99309,1.99287,1.99299,3894881.0
2008-04-09 07:47:00,1.99299,1.99304,1.9929,1.9929,3744747.0
2008-04-09 07:48:00,1.99299,1.99311,1.99299,1.99311,6300073.0
2008-04-09 07:49:00,1.99314,1.99314,1.99303,1.99303,5851829.0
2008-04-09 07:50:00,1.99305,1.99311,1.9929,1.99311,30268188.0
2008-04-09 07:51:00,1.99318,1.99328,1.99318,1.99327,1832934.0
2008-04-09 07:52:00,1.99323,1.99323,1.99299,1.99299,4184893.0
2008-04-09 07:53:00,1.99297,1.99298,1.99285,1.99298,9813159.0
2008-04-09 07:54:00,1.99302,1.99302,1.99285,1.99292,9667279.0
2008-04-09 07:55:00,1.99281,1.99283,1.99257,1.99283,9776336.0
2008-04-09 07:56:00,1.99284,1.99304,1.99278,1.99304,23642191.0
2008-04-09 07:57:00,1.99309,1.99331,1.99309,1.99331,2558531.0
2008-04-09 07:58:00,1.99321,1.9934,1.99309,1.99309,11117554.0
2008-04-09 07:59:00,1.99294,1.99301,1.99273,1.99277,5306840.0
2008-04-09 08:00:00,1.99283,1.99312,1.99283,1.99312,2124082.0
2008-04-09 08:01:00,1.99314,1.99317,1.99299,1.993,14142274.0
2008-04-09 08:02:00,1.99295,1.9937,1.99295,1.9937,6449829.0
2008-04-09 08:03:00,1.99374,1.99381,1.99369,1.99376,12875125.0
2008-04-09 08:04:00,1.99386,1.99386,1.99361,1.99363,2606226.0
2008-04-09 08:05:00,1.99357,1.99357,1.99332,1.99345,8601930.0
2008-04-09 08:06:00,1.99336,1.99349,1.99336,1.99349,6123719.0
2008-04-09 08:07:00,1.99352,1.99352,1.99293,1.99343,5338062.0
2008-04-09 08:08:00,1.99339,1.99362,1.99339,1.99345,18796920.0
2008-04-09 08:09:00,1.99339,1.99361,1.99336,1.99361,1426690.0
2008-04-09 08:10:00,1.99351,1.99364,1.99351,1.99354,10170849.0
2008-04-09 08:11:00,1.99359,1.99386,1.99352,1.99384,7042549.0
2008-04-09 08:12:00,1.9938,1.9938,1.99356,1.99356,6036364.0
2008-04-09 08:13:00,1.99353,1.99353,1.99343,1.99344,4388292.0
2008-04-09 08:14:00,1.99337,1.99342,1.99331,1.99338,10410728.0
2008-04-09 08:15:00,1.99336,1.9936,1.99336,1.9936,20819555.0
2008-04-09 08:16:00,1.99356,1.99372,1.99349,1.99372,5189060.0
2008-04-09 08:17:00,1.99379,1.99403,1.99368,1.99403,1726275.0
2008-04-09 08:18:00,1.99409,1.99424,1.99407,1.99424,2087857.0
2008-04-09 08:19:00,1.99441,1.99441,1.99419,1.99421,1916584.0
2008-04-09 08:20:00,1.99408,1.99408,1.99374,1.99386,33913584.0
2008-04-09 08:21:00,1.99359,1.99367,1.99359,1.99362,10195306.0
2008-04-09 08:22:00,1.99361,1.99382,1.99337,1.99337,1403782.0
2008-04-09 08:23:00,1.99328,1.99342,1.99301,1.99342,5604492.0
2008-04-09 08:24:00,1.99346,1.9936,1.99346,1.99346,4002172.0
2008-04-09 08:25:00,1.99338,1.99338,1.99281,1.99319,19732537.0
2008-04-09 08:26:00,1.99325,1.99366,1.99325,1.99345,7996499.0
2008-04-09 08:27:00,1.99355,1.99355,1.9934,1.99354,15975808.0
2008-04-09 08:28:00,1.99354,1.99373,1.99352,1.99373,4403227.0
2008-04-09 08:29:00,1.99378,1.99394,1.99378,1.99394,17378323.0
2008-04-09 08:30:00,1.99391,1.99433,1.99391,1.99433,8781712.0
2008-04-09 08:31:00,1.99417,1.99417,1.9938,1.99384,4264285.0
2008-04-09 08:32:00,1.99387,1.994,1.99371,1.99372,1988444.0
2008-04-09 08:33:00,1.9936,1.99376,1.99355,1.99355,3269351.0
2008-04-09 08:34:00,1.99347,1.99347,1.99321,1.99327,5679825.0
2008-04-09 08:35:00,1.99322,1.99339,1.99287,1.99334,31438342.0
2008-04-09 08:36:00,1.99352,1.99364,1.99342,1.99347,3454409.0
2008-04-09 08:37:00,1.99334,1.99334,1.99289,1.99289,6626395.0
2008-04-09 08:38:00,1.99278,1.99282,1.99248,1.99248,3987369.0
2008-04-09 08:39:00,1.9924,1.99244,1.99222,1.99244,10875845.0
2008-04-09 08:40:00,1.99262,1.99293,1.99262,1.99293,6150621.0
2008-04-09 08:41:00,1.99291,1.99292,1.99285,1.99292,3390975.0
2008-04-09 08:42:00,1.99272,1.99293,1.99268,1.99293,7666738.0
2008-04-09 08:43:00,1.99318,1.99381,1.99318,1.99381,2864774.0
2008-04-09 08:44:00,1.99364,1.99409,1.99364,1.99402,5120811.0
2008-04-09 08:45:00,1.99402,1.99446,1.99402,1.99446,5140237.0
2008-04-09 08:46:00,1.99447,1.99456,1.99442,1.99447,29907694.0
2008-04-09 08:47:00,1.99447,1.99447,1.99419,1.99419,3403517.0
2008-04-09 08:48:00,1.99395,1.99395,1.99353,1.99353,3704104.0
2008-04-09 08:49:00,1.99359,1.99371,1.99356,1.99356,7874822.0
2008-04-09 08:50:00,1.9937,1.99435,1.9937,1.99435,23261142.0
2008-04-09 08:51:00,1.99461,1.9949,1.99461,1.9949,7380818.0
2008-04-09 08:52:00,1.99491,1.99496,1.99485,1.99494,10456496.0
2008-04-09 08:53:00,1.99494,1.99513,1.99494,1.99504,5073062.0
2008-04-09 08:54:00,1.99502,1.99502,1.99463,1.99463,4052146.0
2008-04-09 08:55:00,1.99466,1.9947,1.99324,1.99466,14566715.0
2008-04-09 08:56:00,1.99468,1.99488,1.99468,1.99478,4741402.0
2008-04-09 08:57:00,1.9948,1.99526,1.99479,1.99501,16437613.0
2008-04-09 08:58:00,1.99504,1.99576,1.99504,1.99576,7401619.0
2008-04-09 08:59:00,1.99568,1.99568,1.9948,1.9948,5039855.0
2008-04-09 09:00:00,1.99474,1.99474,1.99405,1.99424,9906287.0
2008-04-09 09:01:00,1.99449,1.99468,1.99449,1.99453,7406513.0
2008-04-09 09:02:00,1.99443,1.99443,1.99433,1.99433,7093437.0
2008-04-09 09:03:00,1.99433,1.99459,1.99433,1.99459,2355046.0
2008-04-09 09:04:00,1.99458,1.99462,1.9945,1.9946,4276854.0
2008-04-09 09:05:00,1.99457,1.99461,1.99454,1.99457,7139720.0
2008-04-09 09:06:00,1.99462,1.99476,1.99446,1.99446,1441455.0
2008-04-09 09:07:00,1.99439,1.99439,1.99414,1.99416,3777443.0
2008-04-09 09:08:00,1.99425,1.99453,1.99417,1.99453,7015435.0
2008-04-09 09:09:00,1.99472,1.99489,1.99461,1.99461,8046294.0
2008-04-09 09:10:00,1.99443,1.99449,1.99425,1.99449,10965947.0
2008-04-09 09:11:00,1.99461,1.99491,1.99461,1.99474,6146407.0
2008-04-09 09:12:00,1.99479,1.99479,1.99454,1.99459,2619320.0
2008-04-09 09:13:00,1.99442,1.99442,1.99405,1.99433,5475810.0
2008-04-09 09:14:00,1.99443,1.99483,1.99443,1.99483,9236451.0
2008-04-09 09:15:00,1.99485,1.99571,1.99485,1.99566,7240396.0
2008-04-09 09:16:00,1.99558,1.99558,1.99522,1.99524,5130495.0
2008-04-09 09:17:00,1.99508,1.99508,1.99435,1.99435,3642635.0
2008-04-09 09:18:00,1.9945,1.99465,1.99407,1.9945,47794574.0
2008-04-09 09:19:00,1.9944,1.9944,1.99417,1.99423,1894669.0
2008-04-09 09:20:00,1.99405,1.99405,1.99363,1.99363,8024933.0
2008-04-09 09:21:00,1.99356,1.99356,1.99311,1.99311,3292351.0
2008-04-09 09:22:00,1.99297,1.99297,1.99283,1.99292,4127983.0
2008-04-09 09:23:00,1.99268,1.99304,1.99268,1.99304,9527194.0
2008-04-09 09:24:00,1.99322,1.99342,1.99322,1.99331,10409916.0
2008-04-09 09:25:00,1.99351,1.9938,1.99346,1.9938,5241497.0
2008-04-09 09:26:00,1.99382,1.99415,1.99381,1.99415,2065420.0
2008-04-09 09:27:00,1.99418,1.99429,1.99418,1.99429,3566695.0
2008-04-09 09:28:00,1.99437,1.99516,1.99315,1.99516,2387862.0
2008-04-09 09:29:00,1.9951,1.9951,1.99475,1.99476,9049152.0
2008-04-09 09:30:00,1.99475,1.99476,1.99459,1.99462,3297197.0
2008-04-09 09:31:00,1.99457,1.99459,1.99439,1.99439,4907370.0
2008-04-09 09:32:00,1.99438,1.99438,1.99407,1.99407,9962527.0
2008-04-09 09:33:00,1.99406,1.99407,1.99387,1.99392,622770.0
2008-04-09 09:34:00,1.99387,1.99387,1.9934,1.99345,1385604.0
2008-04-09 09:35:00,1.99333,1.99333,1.99321,1.99321,2877518.0
2008-04-09 09:36:00,1.99325,1.9936,1.99323,1.9936,24412514.0
2008-04-09 09:37:00,1.99359,1.99393,1.99359,1.99393,5953794.0
2008-04-09 09:38:00,1.9939,1.99394,1.99374,1.99394,3224702.0
2008-04-09 09:39:00,1.99405,1.99431,1.99405,1.99426,7035178.0
2008-04-09 09:40:00,1.99416,1.99426,1.99401,1.99426,2550682.0
2008-04-09 09:41:00,1.99429,1.99429,1.99401,1.99417,6359071.0
2008-04-09 09:42:00,1.99432,1.99432,1.9942,1.99424,1902755.0
2008-04-09 09:43:00,1.99438,1.995,1.99438,1.995,13399600.0
2008-04-09 09:44:00,1.99506,1.9954,1.99506,1.9954,9036783.0
2008-04-09 09:45:00,1.9953,1.99531,1.99528,1.99531,1062963.0
2008-04-09 09:46:00,1.99525,1.99541,1.99525,1.99529,1749454.0
2008-04-09 09:47:00,1.99512,1.99512,1.9949,1.9951,16837945.0
2008-04-09 09:48:00,1.99512,1.9955,1.99504,1.9955,18425908.0
2008-04-09 09:49:00,1.99531,1.99575,1.99531,1.99557,2546667.0
2008-04-09 09:50:00,1.99545,1.99545,1.99524,1.99524,5410965.0
2008-04-09 09:51:00,1.99527,1.99527,1.99503,1.99505,7059019.0
2008-04-09 09:52:00,1.99496,1.99496,1.99458,1.99466,7785553.0
2008-04-09 09:53:00,1.99478,1.99492,1.99463,1.99492,8156627.0
2008-04-09 09:54:00,1.99482,1.99483,1.9946,1.9947,11068062.0
2008-04-09 09:55:00,1.99458,1.99467,1.99449,1.99467,7623369.0
2008-04-09 09:56:00,1.99451,1.99451,1.99425,1.99425,9412548.0
2008-04-09 09:57:00,1.99408,1.99458,1.99408,1.99458,6868113.0
2008-04-09 09:58:00,1.99448,1.99475,1.99448,1.99467,3257007.0
2008-04-09 09:59:00,1.99471,1.99509,1.99462,1.99509,6660197.0
2008-04-09 10:00:00,1.9951,1.99536,1.9951,1.99536,6749361.0
2008-04-09 10:01:00,1.99542,1.99568,1.99542,1.99546,3635292.0
2008-04-09 10:02:00,1.99575,1.99608,1.99575,1.99608,9711685.0
2008-04-09 10:03:00,1.9962,1.99655,1.9962,1.99652,2137256.0
2008-04-09 10:04:00,1.99652,1.99652,1.99605,1.99605,18959024.0
2008-04-09 10:05:00,1.99609,1.9961,1.99585,1.99585,6127994.0
2008-04-09 10:06:00,1.99568,1.99568,1.9954,1.9954,2501799.0
2008-04-09 10:07:00,1.99513,1.99521,1.9949,1.9949,15479586.0
2008-04-09 10:08:00,1.99468,1.99481,1.99437,1.99461,7448926.0
2008-04-09 10:09:00,1.99458,1.99462,1.99423,1.99423,1764731.0
2008-04-09 10:10:00,1.99416,1.99418,1.99407,1.99407,5024990.0
2008-04-09 10:11:00,1.99408,1.99438,1.99279,1.99438,7783490.0
2008-04-09 10:12:00,1.99442,1.99468,1.9942,1.99468,17355435.0
2008-04-09 10:13:00,1.99463,1.99491,1.99463,1.99491,3076987.0
2008-04-09 10:14:00,1.995,1.99516,1.99499,1.99516,7297138.0
2008-04-09 10:15:00,1.99522,1.99547,1.99519,1.99547,7669011.0
2008-04-09 10:16:00,1.99552,1.99576,1.99543,1.99576,17967555.0
2008-04-09 10:17:00,1.9958,1.996,1.9958,1.996,11408704.0
2008-04-09 10:18:00,1.99606,1.99622,1.99597,1.99622,11317370.0
2008-04-09 10:19:00,1.99624,1.99647,1.99605,1.99642,6983479.0
2008-04-09 10:20:00,1.99646,1.9967,1.99646,1.9967,2360066.0
2008-04-09 10:21:00,1.99673,1.99673,1.99646,1.99646,8884419.0
2008-04-09 10:22:00,1.99628,1.99635,1.99623,1.99628,1599504.0
2008-04-09 10:23:00,1.99657,1.99677,1.99655,1.99675,12828822.0
2008-04-09 10:24:00,1.99679,1.99679,1.99665,1.99676,9869931.0
2008-04-09 10:25:00,1.9967,1.9967,1.99641,1.9966,1949855.0
2008-04-09 10:26:00,1.99662,1.99662,1.9965,1.99654,5221532.0
2008-04-09 10:27:00,1.99662,1.9967,1.99651,1.99664,27284013.0
2008-04-09 10:28:00,1.99663,1.99666,1.99639,1.99639,3272306.0
2008-04-09 10:29:00,1.99632,1.99632,1.99617,1.99617,4970237.0
2008-04-09 10:30:00,1.99618,1.99667,1.99618,1.99667,16030061.0
2008-04-09 10:31:00,1.99686,1.99745,1.99686,1.99745,12085985.0
2008-04-09 10:32:00,1.99752,1.99821,1.99752,1.99821,2817600.0
2008-04-09 10:33:00,1.99826,1.99828,1.99813,1.99813,2952619.0
2008-04-09 10:34:00,1.99817,1.99817,1.99781,1.9979,2320972.0
2008-04-09 10:35:00,1.99782,1.9984,1.99771,1.99839,4407140.0
2008-04-09 10:36:00,1.99822,1.99822,1.99755,1.99761,5978288.0
2008-04-09 10:37:00,1.99761,1.99761,1.99752,1.99761,9491947.0
2008-04-09 10:38:00,1.9977,1.99795,1.99761,1.99795,5046820.0
2008-04-09 10:39:00,1.99802,1.99834,1.99802,1.99834,867774.0
2008-04-09 10:40:00,1.99837,1.99879,1.99826,1.99874,5305333.0
2008-04-09 10:41:00,1.99876,1.99876,1.9985,1.99864,5810756.0
2008-04-09 10:42:00,1.99864,1.99868,1.99853,1.99853,3952589.0
2008-04-09 10:43:00,1.99844,1.99844,1.9982,1.9982,2784985.0
2008-04-09 10:44:00,1.99829,1.99847,1.99829,1.99847,7552453.0
2008-04-09 10:45:00,1.99852,1.99853,1.99834,1.99841,16888773.0
2008-04-09 10:46:00,1.99841,1.99862,1.99839,1.99855,5498367.0
2008-04-09 10:47:00,1.9987,1.99884,1.9987,1.9987,4911216.0
2008-04-09 10:48:00,1.99879,1.99882,1.99866,1.99882,1441737.0
2008-04-09 10:49:00,1.99879,1.99905,1.99874,1.99905,2715268.0
2008-04-09 10:50:00,1.99898,1.99901,1.99877,1.99899,2413742.0
2008-04-09 10:51:00,1.99907,1.99915,1.99896,1.99914,2590936.0
2008-04-09 10:52:00,1.99905,1.99929,1.99905,1.99929,10345347.0
2008-04-09 10:53:00,1.99926,1.99948,1.99926,1.99948,14004410.0
2008-04-09 10:54:00,1.99951,1.99967,1.99948,1.99966,17539311.0
2008-04-09 10:55:00,1.99968,1.99975,1.99942,1.99969,3902057.0
2008-04-09 10:56:00,1.99965,1.99975,1.99957,1.99957,3458089.0
2008-04-09 10:57:00,1.99966,1.99974,1.99958,1.99974,5931336.0
2008-04-09 10:58:00,1.99975,1.99975,1.99932,1.99935,1647043.0
2008-04-09 10:59:00,1.99929,1.99929,1.99862,1.99871,11019647.0
2008-04-09 11:00:00,1.9986,1.99872,1.99848,1.99848,3518742.0
2008-04-09 11:01:00,1.99846,1.99911,1.99846,1.99903,3529296.0
2008-04-09 11:02:00,1.99884,1.99884,1.99865,1.99872,1882259.0
2008-04-09 11:03:00,1.99876,1.99877,1.99869,1.99877,4751792.0
2008-04-09 11:04:00,1.99871,1.9989,1.99871,1.99872,22421320.0
2008-04-09 11:05:00,1.99867,1.99882,1.99866,1.99866,1184102.0
2008-04-09 11:06:00,1.9987,1.9987,1.99845,1.99846,3607196.0
2008-04-09 11:07:00,1.9987,1.99906,1.9987,1.99906,6605799.0
2008-04-09 11:08:00,1.9992,1.99942,1.99916,1.99937,5723833.0
2008-04-09 11:09:00,1.99934,1.99934,1.99885,1.99891,19420483.0
2008-04-09 11:10:00,1.9989,1.99901,1.99881,1.99901,854052.0
2008-04-09 11:11:00,1.99926,1.99954,1.99925,1.99954,2133666.0
2008-04-09 11:12:00,1.99957,1.99998,1.99957,1.99998,2004660.0
2008-04-09 11:13:00,2.00019,2.00048,2.00019,2.00048,2896734.0
2008-04-09 11:14:00,2.00058,2.00139,2.00058,2.00116,14222485.0
2008-04-09 11:15:00,2.00137,2.00166,2.00137,2.00155,5891777.0
2008-04-09 11:16:00,2.00145,2.00145,2.00109,2.00109,4774287.0
2008-04-09 11:17:00,2.00111,2.00124,2.00111,2.00122,4313735.0
2008-04-09 11:18:00,2.00114,2.00114,2.00101,2.00101,1248179.0
2008-04-09 11:19:00,2.00107,2.00109,2.00099,2.00108,2491146.0
2008-04-09 11:20:00,2.00105,2.00142,2.00105,2.00142,16556058.0
2008-04-09 11:21:00,2.00133,2.00133,2.00089,2.00089,3082274.0
2008-04-09 11:22:00,2.00088,2.00095,2.00064,2.00064,35982761.0
2008-04-09 11:23:00,2.00065,2.00079,2.00062,2.00062,6990201.0
2008-04-09 11:24:00,2.00069,2.0007,2.00056,2.00056,9392050.0
2008-04-09 11:25:00,2.0007,2.00096,2.0007,2.00081,2264310.0
2008-04-09 11:26:00,2.00077,2.00077,2.00041,2.00052,18914316.0
2008-04-09 11:27:00,2.00064,2.00082,2.00064,2.00082,4688895.0
2008-04-09 11:28:00,2.00073,2.00101,2.00073,2.00078,7139267.0
2008-04-09 11:29:00,2.00067,2.00074,2.0006,2.00074,1962025.0
2008-04-09 11:30:00,2.00081,2.00091,2.0005,2.00057,40361432.0
2008-04-09 11:31:00,2.0005,2.0005,2.00024,2.00045,15267034.0
2008-04-09 11:32:00,2.00053,2.00064,2.00049,2.00064,3784665.0
2008-04-09 11:33:00,2.00057,2.00141,2.00057,2.00141,10716870.0
2008-04-09 11:34:00,2.00133,2.00148,2.00118,2.00118,8787145.0
2008-04-09 11:35:00,2.00115,2.00115,2.00078,2.00083,5398035.0
2008-04-09 11:36:00,2.00079,2.00088,2.00069,2.00088,3744711.0
2008-04-09 11:37:00,2.00101,2.00146,2.00101,2.00129,3233724.0
2008-04-09 11:38:00,2.00143,2.00149,2.00136,2.00136,2463622.0
2008-04-09 11:39:00,2.00134,2.00153,2.00097,2.00153,3329541.0
2008-04-09 11:40:00,2.00156,2.00204,2.00155,2.00204,3922067.0
2008-04-09 11:41:00,2.00217,2.00232,2.00217,2.00229,1995588.0
2008-04-09 11:42:00,2.0021,2.0021,2.00175,2.00175,3361714.0
2008-04-09 11:43:00,2.00192,2.00219,2.00192,2.00219,4981329.0
2008-04-09 11:44:00,2.0021,2.00213,2.00203,2.00212,17893052.0
2008-04-09 11:45:00,2.00169,2.00215,2.00169,2.00215,6322545.0
2008-04-09 11:46:00,2.00212,2.00212,2.00192,2.00196,5575587.0
2008-04-09 11:47:00,2.002,2.002,2.00193,2.00193,4763940.0
2008-04-09 11:48:00,2.00186,2.00186,2.00166,2.00169,8867386.0
2008-04-09 11:49:00,2.00165,2.00171,2.00132,2.00132,1477853.0
2008-04-09 11:50:00,2.00136,2.00136,2.00107,2.00107,6865625.0
2008-04-09 11:51:00,2.00114,2.00114,2.00092,2.00092,2035256.0
2008-04-09 11:52:00,2.0008,2.0008,2.00038,2.00038,6432560.0
2008-04-09 11:53:00,2.00055,2.00099,2.00051,2.00099,9940213.0
2008-04-09 11:54:00,2.00117,2.00133,2.00117,2.00133,8787596.0
2008-04-09 11:55:00,2.00146,2.00148,2.00101,2.00101,10112746.0
2008-04-09 11:56:00,2.00091,2.00091,2.00077,2.00079,3490613.0
2008-04-09 11:57:00,2.00088,2.00092,2.00078,2.00084,16909913.0
2008-04-09 11:58:00,2.00082,2.00082,2.00058,2.00073,2210407.0
2008-04-09 11:59:00,2.00074,2.00074,2.00062,2.0007,21208224.0
2008-04-09 12:00:00,2.0008,2.00108,2.00077,2.00108,8170098.0
2008-04-09 12:01:00,2.00099,2.00099,2.00067,2.00067,28541106.0
2008-04-09 12:02:00,2.00068,2.0007,2.00058,2.00058,1347788.0
2008-04-09 12:03:00,2.00057,2.0008,2.00051,2.0008,1958536.0
2008-04-09 12:04:00,2.00093,2.00096,2.00064,2.00064,16193058.0
2008-04-09 12:05:00,2.00079,2.00085,2.00071,2.00075,2776061.0
2008-04-09 12:06:00,2.00075,2.00112,2.00075,2.0011,423546.0
2008-04-09 12:07:00,2.00106,2.0016,2.00106,2.0016,3775370.0
2008-04-09 12:08:00,2.00157,2.00184,2.00157,2.00182,10880109.0
2008-04-09 12:09:00,2.00185,2.00221,2.00177,2.00219,9520686.0
2008-04-09 12:10:00,2.00229,2.00245,2.00228,2.00228,6095919.0
2008-04-09 12:11:00,2.00234,2.00234,2.00209,2.00209,16677081.0
2008-04-09 12:12:00,2.00204,2.00226,2.002,2.00223,27671241.0
2008-04-09 12:13:00,2.00235,2.00281,2.00235,2.00281,4491288.0
2008-04-09 12:14:00,2.0027,2.00278,2.00265,2.00271,4246460.0
2008-04-09 12:15:00,2.00276,2.00297,2.00264,2.00266,8727723.0
2008-04-09 12:16:00,2.00282,2.00282,2.00246,2.00246,14151878.0
2008-04-09 12:17:00,2.00241,2.00241,2.00189,2.00236,17724154.0
2008-04-09 12:18:00,2.00232,2.00257,2.00232,2.00256,4432962.0
2008-04-09 12:19:00,2.00256,2.00274,2.0025,2.00269,34736149.0
2008-04-09 12:20:00,2.00267,2.00277,2.0023,2.00277,1486232.0
2008-04-09 12:21:00,2.00271,2.0028,2.00267,2.00278,544358.0
2008-04-09 12:22:00,2.00275,2.00275,2.00222,2.00222,8184258.0
2008-04-09 12:23:00,2.0021,2.0021,2.00184,2.00184,21882981.0
2008-04-09 12:24:00,2.00168,2.00168,2.00141,2.00156,8209488.0
2008-04-09 12:25:00,2.00165,2.00188,2.00165,2.00188,1721728.0
2008-04-09 12:26:00,2.00155,2.00202,2.00155,2.00193,2196384.0
2008-04-09 12:27:00,2.00188,2.00197,2.00172,2.00172,6436779.0
2008-04-09 12:28:00,2.00151,2.00151,2.00111,2.00111,36145969.0
2008-04-09 12:29:00,2.00091,2.00104,2.00072,2.00072,3145937.0
2008-04-09 12:30:00,2.00033,2.00046,2.00027,2.00028,4281196.0
2008-04-09 12:31:00,2.00023,2.00023,2.00005,2.00005,13639454.0
2008-04-09 12:32:00,2.00003,2.0004,2.00003,2.0004,1575203.0
2008-04-09 12:33:00,2.00033,2.00047,2.00019,2.00047,7745243.0
2008-04-09 12:34:00,2.0005,2.00084,2.0005,2.00078,9217114.0
2008-04-09 12:35:00,2.0007,2.0007,2.00046,2.00046,4351869.0
2008-04-09 12:36:00,2.00041,2.00054,2.00027,2.00054,7252017.0
2008-04-09 12:37:00,2.00064,2.00084,2.00063,2.00071,33190791.0
2008-04-09 12:38:00,2.00077,2.00083,2.00065,2.00083,29135228.0
2008-04-09 12:39:00,2.00087,2.00087,2.00044,2.0005,4854862.0
2008-04-09 12:40:00,2.00038,2.00038,2.00026,2.00027,6351162.0
2008-04-09 12:41:00,2.00035,2.00043,2.00015,2.00015,2526388.0
2008-04-09 12:42:00,2.00028,2.00028,2.00016,2.00022,3727002.0
2008-04-09 12:43:00,2.00027,2.00033,2.00018,2.0003,2740148.0
2008-04-09 12:44:00,2.00036,2.0004,2.00028,2.00031,8358952.0
2008-04-09 12:45:00,2.00028,2.00092,2.00028,2.00092,18608193.0
2008-04-09 12:46:00,2.00103,2.0012,2.00095,2.0012,1679139.0
2008-04-09 12:47:00,2.00123,2.00139,2.00119,2.00139,30416329.0
2008-04-09 12:48:00,2.0013,2.0013,2.00098,2.00103,18513166.0
2008-04-09 12:49:00,2.0008,2.00103,2.0008,2.00103,7804955.0
2008-04-09 12:50:00,2.0011,2.00226,2.0011,2.00226,2473678.0
2008-04-09 12:51:00,2.00234,2.00239,2.00217,2.00235,22233496.0
2008-04-09 12:52:00,2.0024,2.00254,2.00233,2.00233,15097581.0
2008-04-09 12:53:00,2.0022,2.0022,2.00163,2.00163,5353570.0
2008-04-09 12:54:00,2.00172,2.00181,2.00169,2.00181,9792856.0
2008-04-09 12:55:00,2.00181,2.00184,2.00175,2.00177,3855590.0
2008-04-09 12:56:00,2.00184,2.00206,2.00184,2.00198,2889018.0
2008-04-09 12:57:00,2.00216,2.00226,2.00207,2.00226,4509530.0
2008-04-09 12:58:00,2.00201,2.00201,2.00179,2.00181,4013967.0
2008-04-09 12:59:00,2.00178,2.00182,2.00164,2.00182,8076032.0
2008-04-09 13:00:00,2.00185,2.00185,2.0017,2.00175,40360165.0
2008-04-09 13:01:00,2.00176,2.00185,2.00162,2.00162,5199830.0
2008-04-09 13:02:00,2.00178,2.00186,2.00169,2.00182,4412028.0
2008-04-09 13:03:00,2.00167,2.00188,2.00156,2.00188,6336971.0
2008-04-09 13:04:00,2.00196,2.00207,2.00193,2.00193,22695077.0
2008-04-09 13:05:00,2.00194,2.00194,2.00171,2.00173,2593193.0
2008-04-09 13:06:00,2.0017,2.00184,2.00166,2.00181,20233347.0
2008-04-09 13:07:00,2.00202,2.00219,2.00181,2.00214,14552844.0
2008-04-09 13:08:00,2.00211,2.00211,2.00203,2.00206,3754335.0
2008-04-09 13:09:00,2.00216,2.00235,2.00215,2.00235,946332.0
2008-04-09 13:10:00,2.00231,2.00235,2.00215,2.00215,5657046.0
2008-04-09 13:11:00,2.00211,2.00212,2.00207,2.00207,14210094.0
2008-04-09 13:12:00,2.00207,2.00235,2.00207,2.00235,402644.0
2008-04-09 13:13:00,2.00245,2.00259,2.00233,2.00233,9243250.0
2008-04-09 13:14:00,2.00238,2.00303,2.00238,2.00288,10309497.0
2008-04-09 13:15:00,2.00266,2.00301,2.00266,2.00301,10829275.0
2008-04-09 13:16:00,2.00299,2.00314,2.00297,2.00314,41958003.0
2008-04-09 13:17:00,2.0033,2.00388,2.0033,2.00386,10333242.0
2008-04-09 13:18:00,2.00377,2.00435,2.00377,2.00435,5152959.0
2008-04-09 13:19:00,2.00432,2.00465,2.00428,2.00465,3327868.0
2008-04-09 13:20:00,2.00463,2.00489,2.00456,2.00489,6865603.0
2008-04-09 13:21:00,2.00479,2.0053,2.00479,2.00523,8155361.0
2008-04-09 13:22:00,2.00524,2.00538,2.00523,2.00534,10507641.0
2008-04-09 13:23:00,2.00531,2.00531,2.00486,2.00486,24077537.0
2008-04-09 13:24:00,2.00475,2.00492,2.00466,2.00492,9616373.0
2008-04-09 13:25:00,2.00509,2.0054,2.00509,2.00539,9693033.0
2008-04-09 13:26:00,2.00531,2.00531,2.00505,2.00513,4945974.0
2008-04-09 13:27:00,2.00506,2.00512,2.00494,2.0051,12609365.0
2008-04-09 13:28:00,2.00504,2.00514,2.00462,2.00513,12182538.0
2008-04-09 13:29:00,2.00504,2.00504,2.00481,2.00496,5437278.0
2008-04-09 13:30:00,2.00501,2.00508,2.00498,2.00504,1951498.0
2008-04-09 13:31:00,2.00499,2.00499,2.00472,2.00472,26411889.0
2008-04-09 13:32:00,2.00473,2.00476,2.0044,2.00467,4364698.0
2008-04-09 13:33:00,2.0046,2.0046,2.00384,2.00384,2484590.0
2008-04-09 13:34:00,2.00372,2.00392,2.00365,2.00392,1647771.0
2008-04-09 13:35:00,2.00393,2.00457,2.00393,2.00457,5787250.0
2008-04-09 13:36:00,2.00447,2.00463,2.00447,2.00463,1935332.0
2008-04-09 13:37:00,2.00452,2.00473,2.00446,2.00446,2974678.0
2008-04-09 13:38:00,2.00457,2.00469,2.00442,2.00469,8639457.0
2008-04-09 13:39:00,2.00461,2.00467,2.00434,2.00434,5117504.0
2008-04-09 13:40:00,2.00451,2.00456,2.00451,2.00452,23226992.0
2008-04-09 13:41:00,2.00453,2.00453,2.00425,2.00441,6021020.0
2008-04-09 13:42:00,2.00438,2.00438,2.00404,2.00431,8232453.0
2008-04-09 13:43:00,2.00428,2.00462,2.00425,2.00462,2469361.0
2008-04-09 13:44:00,2.00472,2.00481,2.00452,2.00452,4970739.0
2008-04-09 13:45:00,2.00449,2.00449,2.00435,2.00448,8152056.0
2008-04-09 13:46:00,2.00452,2.00459,2.0045,2.00452,11008545.0
2008-04-09 13:47:00,2.00451,2.00463,2.00439,2.0044,3192036.0
2008-04-09 13:48:00,2.00436,2.00439,2.00429,2.00429,6565428.0
2008-04-09 13:49:00,2.00411,2.00448,2.00411,2.00448,14231199.0
2008-04-09 13:50:00,2.00458,2.00482,2.00458,2.00482,4346089.0
2008-04-09 13:51:00,2.0048,2.00489,2.0047,2.0048,2714555.0
2008-04-09 13:52:00,2.0048,2.0048,2.00442,2.00442,2640134.0
2008-04-09 13:53:00,2.00436,2.0047,2.00435,2.00469,12224777.0
2008-04-09 13:54:00,2.00472,2.00536,2.00472,2.00536,16343417.0
2008-04-09 13:55:00,2.00534,2.00575,2.00534,2.00575,25203777.0
2008-04-09 13:56:00,2.00553,2.00584,2.00553,2.00584,2142495.0
2008-04-09 13:57:00,2.00606,2.00617,2.00606,2.00612,12515690.0
2008-04-09 13:58:00,2.00606,2.00606,2.0058,2.00585,53967522.0
2008-04-09 13:59:00,2.00581,2.00581,2.00531,2.00531,13508972.0
2008-04-09 14:00:00,2.00527,2.00528,2.00514,2.00521,2936168.0
2008-04-09 14:01:00,2.00514,2.00522,2.00504,2.00513,23110960.0
2008-04-09 14:02:00,2.00519,2.00531,2.00505,2.00531,17078161.0
2008-04-09 14:03:00,2.00551,2.00565,2.00545,2.00548,9270730.0
2008-04-09 14:04:00,2.00539,2.0056,2.00539,2.00557,3149061.0
2008-04-09 14:05:00,2.00567,2.00659,2.00567,2.00659,2863997.0
2008-04-09 14:06:00,2.00661,2.00739,2.00661,2.00735,2531621.0
2008-04-09 14:07:00,2.00739,2.00769,2.00733,2.00769,41976820.0
2008-04-09 14:08:00,2.00777,2.00794,2.00776,2.00785,8125592.0
2008-04-09 14:09:00,2.00778,2.00793,2.00769,2.00773,6860811.0
2008-04-09 14:10:00,2.00768,2.00798,2.00768,2.00794,4431996.0
2008-04-09 14:11:00,2.00788,2.00804,2.00788,2.00797,1153361.0
2008-04-09 14:12:00,2.00799,2.00835,2.00796,2.00835,17260570.0
2008-04-09 14:13:00,2.00841,2.00878,2.00841,2.00849,8223110.0
2008-04-09 14:14:00,2.00839,2.00839,2.00809,2.00809,1240099.0
2008-04-09 14:15:00,2.00807,2.00811,2.00799,2.00803,16045500.0
2008-04-09 14:16:00,2.00804,2.00808,2.00789,2.00789,18568244.0
2008-04-09 14:17:00,2.00793,2.00795,2.00748,2.00758,8062500.0
2008-04-09 14:18:00,2.0075,2.0075,2.00682,2.00682,2766775.0
2008-04-09 14:19:00,2.00661,2.00682,2.00659,2.00682,1845417.0
2008-04-09 14:20:00,2.00681,2.00701,2.00673,2.00701,7025670.0
2008-04-09 14:21:00,2.00691,2.00691,2.00643,2.00643,7104199.0
2008-04-09 14:22:00,2.00632,2.00641,2.00626,2.00626,19178773.0
2008-04-09 14:23:00,2.00617,2.00627,2.00597,2.00627,5852735.0
2008-04-09 14:24:00,2.00633,2.00653,2.00633,2.00644,16916384.0
2008-04-09 14:25:00,2.00654,2.00674,2.00645,2.00645,5975830.0
2008-04-09 14:26:00,2.00694,2.00716,2.00694,2.00716,17960980.0
2008-04-09 14:27:00,2.00708,2.00757,2.00705,2.00705,3765888.0
2008-04-09 14:28:00,2.00738,2.00808,2.00738,2.00808,14826282.0
2008-04-09 14:29:00,2.00815,2.0083,2.0081,2.0081,5881001.0
2008-04-09 14:30:00,2.00807,2.00842,2.00804,2.00804,3529742.0
2008-04-09 14:31:00,2.00805,2.00833,2.00801,2.00833,8291974.0
2008-04-09 14:32:00,2.00844,2.00851,2.00838,2.00851,25134709.0
2008-04-09 14:33:00,2.00858,2.0087,2.00851,2.0087,7916935.0
2008-04-09 14:34:00,2.00872,2.00882,2.00855,2.00855,5604564.0
2008-04-09 14:35:00,2.00863,2.00866,2.00845,2.00851,2143208.0
2008-04-09 14:36:00,2.00857,2.00865,2.00849,2.00854,3556937.0
2008-04-09 14:37:00,2.00864,2.00905,2.0086,2.00905,3067106.0
2008-04-09 14:38:00,2.0092,2.0092,2.0088,2.00908,19220519.0
2008-04-09 14:39:00,2.00903,2.00903,2.00864,2.00864,6181781.0
2008-04-09 14:40:00,2.0085,2.00856,2.00842,2.00856,10824486.0
2008-04-09 14:41:00,2.00875,2.00897,2.00875,2.00897,3013301.0
2008-04-09 14:42:00,2.00874,2.00874,2.00859,2.0087,3220057.0
2008-04-09 14:43:00,2.00862,2.00862,2.00808,2.00815,28450152.0
2008-04-09 14:44:00,2.00807,2.00807,2.00749,2.00749,4082413.0
2008-04-09 14:45:00,2.00747,2.00747,2.00711,2.00711,79052096.0
2008-04-09 14:46:00,2.00703,2.00703,2.00679,2.00679,2803023.0
2008-04-09 14:47:00,2.0069,2.00745,2.0069,2.00745,2673108.0
2008-04-09 14:48:00,2.00758,2.00774,2.00752,2.0077,12064357.0
2008-04-09 14:49:00,2.00773,2.00773,2.00723,2.00723,3003455.0
2008-04-09 14:50:00,2.00718,2.00724,2.00705,2.00724,28892418.0
2008-04-09 14:51:00,2.00727,2.00732,2.00716,2.00732,1686111.0
2008-04-09 14:52:00,2.00736,2.00744,2.0071,2.0071,7463768.0
2008-04-09 14:53:00,2.00688,2.00692,2.00658,2.00685,2569968.0
2008-04-09 14:54:00,2.00677,2.00677,2.00661,2.00672,6384054.0
2008-04-09 14:55:00,2.00653,2.00653,2.00621,2.00621,6831068.0
2008-04-09 14:56:00,2.00613,2.00613,2.00596,2.00609,10673849.0
2008-04-09 14:57:00,2.00596,2.00615,2.00596,2.00615,1906510.0
2008-04-09 14:58:00,2.00608,2.0061,2.00584,2.0061,15386773.0
2008-04-09 14:59:00,2.0062,2.00639,2.0062,2.00626,3070717.0
2008-04-09 15:00:00,2.00637,2.00638,2.00624,2.00624,4313045.0
2008-04-09 15:01:00,2.00601,2.00611,2.00587,2.00611,12717823.0
2008-04-09 15:02:00,2.00622,2.00654,2.00586,2.00636,1955830.0
2008-04-09 15:03:00,2.00632,2.00654,2.00632,2.00648,17105213.0
2008-04-09 15:04:00,2.00675,2.00713,2.00675,2.00711,8440502.0
2008-04-09 15:05:00,2.00713,2.00747,2.00713,2.00747,2375217.0
2008-04-09 15:06:00,2.00763,2.00793,2.00763,2.00773,3521340.0
2008-04-09 15:07:00,2.00771,2.00771,2.00721,2.00721,7645239.0
2008-04-09 15:08:00,2.00729,2.00736,2.0071,2.00736,2379114.0
2008-04-09 15:09:00,2.00729,2.00729,2.00663,2.00674,4106883.0
2008-04-09 15:10:00,2.00655,2.00666,2.00633,2.00633,3971017.0
2008-04-09 15:11:00,2.00628,2.00628,2.00592,2.00592,1784896.0
2008-04-09 15:12:00,2.00607,2.00607,2.00555,2.00574,7666095.0
2008-04-09 15:13:00,2.00577,2.00598,2.00574,2.00587,2271944.0
2008-04-09 15:14:00,2.00599,2.00616,2.00599,2.00608,20011210.0
2008-04-09 15:15:00,2.00601,2.00606,2.00597,2.00606,8299446.0
2008-04-09 15:16:00,2.00622,2.0065,2.00622,2.0065,1435895.0
2008-04-09 15:17:00,2.00677,2.00679,2.00653,2.00653,9345245.0
2008-04-09 15:18:00,2.00636,2.00661,2.00636,2.00657,4606034.0
2008-04-09 15:19:00,2.00646,2.00687,2.00646,2.00687,2429782.0
2008-04-09 15:20:00,2.00709,2.00754,2.00709,2.00754,1120862.0
2008-04-09 15:21:00,2.00761,2.00766,2.00735,2.00766,2046026.0
2008-04-09 15:22:00,2.00762,2.00774,2.00727,2.00727,4024567.0
2008-04-09 15:23:00,2.00713,2.0073,2.00692,2.00729,14065739.0
2008-04-09 15:24:00,2.00718,2.00719,2.00569,2.00719,4212661.0
2008-04-09 15:25:00,2.00727,2.00727,2.00703,2.00726,10281396.0
2008-04-09 15:26:00,2.0074,2.00753,2.0074,2.00746,1661582.0
2008-04-09 15:27:00,2.00754,2.00769,2.00753,2.00767,7783473.0
2008-04-09 15:28:00,2.00786,2.00793,2.00759,2.00793,4496398.0
2008-04-09 15:29:00,2.00792,2.00792,2.00766,2.00766,8262317.0
2008-04-09 15:30:00,2.0077,2.00798,2.0077,2.00798,4135697.0
2008-04-09 15:31:00,2.00797,2.00797,2.00763,2.00766,4522231.0
2008-04-09 15:32:00,2.00768,2.00768,2.00716,2.00716,14569585.0
2008-04-09 15:33:00,2.00703,2.00703,2.0067,2.00676,2370249.0
2008-04-09 15:34:00,2.00675,2.00675,2.00648,2.00673,18077607.0
2008-04-09 15:35:00,2.00656,2.00682,2.00656,2.00668,3637879.0
2008-04-09 15:36:00,2.00687,2.00713,2.0068,2.0068,7344595.0
2008-04-09 15:37:00,2.0071,2.0071,2.00656,2.00673,9132039.0
2008-04-09 15:38:00,2.00692,2.00692,2.00623,2.00623,9660098.0
2008-04-09 15:39:00,2.00624,2.00625,2.00539,2.00539,23341424.0
2008-04-09 15:40:00,2.00529,2.00546,2.00505,2.00546,3588911.0
2008-04-09 15:41:00,2.00552,2.00573,2.00552,2.00573,2610182.0
2008-04-09 15:42:00,2.00589,2.00659,2.00589,2.00659,6240283.0
2008-04-09 15:43:00,2.00656,2.00702,2.00656,2.007,26632083.0
2008-04-09 15:44:00,2.00718,2.00726,2.00705,2.00726,30683650.0
2008-04-09 15:45:00,2.00727,2.00738,2.00725,2.00735,10495097.0
2008-04-09 15:46:00,2.00744,2.00799,2.00739,2.00799,8704840.0
2008-04-09 15:47:00,2.00781,2.00821,2.00781,2.00821,3756367.0
2008-04-09 15:48:00,2.00809,2.00809,2.0078,2.0078,3452601.0
2008-04-09 15:49:00,2.00775,2.00791,2.00763,2.00791,1624724.0
2008-04-09 15:50:00,2.00779,2.00814,2.00779,2.00814,11090307.0
2008-04-09 15:51:00,2.00807,2.00822,2.008,2.00822,2899490.0
2008-04-09 15:52:00,2.00841,2.00869,2.00841,2.00856,5399354.0
2008-04-09 15:53:00,2.00854,2.00878,2.00849,2.00878,5562398.0
2008-04-09 15:54:00,2.00877,2.00899,2.00865,2.00865,3155037.0
2008-04-09 15:55:00,2.00884,2.00909,2.00874,2.00909,11563583.0
2008-04-09 15:56:00,2.00913,2.00932,2.00867,2.00932,4329464.0
2008-04-09 15:57:00,2.00934,2.00959,2.00934,2.00959,846979.0
2008-04-09 15:58:00,2.00944,2.00989,2.00944,2.00964,7530449.0
2008-04-09 15:59:00,2.0098,2.00993,2.00979,2.00985,4583906.0
2008-04-09 16:00:00,2.00984,2.00984,2.00957,2.00961,8382107.0
2008-04-09 16:01:00,2.0096,2.0096,2.00926,2.00956,1872841.0
2008-04-09 16:02:00,2.00959,2.00959,2.00933,2.00933,8286654.0
2008-04-09 16:03:00,2.00928,2.00952,2.00928,2.00945,27308032.0
2008-04-09 16:04:00,2.00948,2.00949,2.00927,2.00927,1745512.0
2008-04-09 16:05:00,2.00943,2.0095,2.00911,2.00945,17376467.0
2008-04-09 16:06:00,2.00949,2.00964,2.00949,2.00958,2808619.0
2008-04-09 16:07:00,2.00958,2.00982,2.00958,2.00982,2547103.0
2008-04-09 16:08:00,2.00977,2.00979,2.00964,2.00964,3230947.0
2008-04-09 16:09:00,2.00963,2.00963,2.00949,2.00959,4180629.0
2008-04-09 16:10:00,2.00976,2.00987,2.00964,2.00979,2124652.0
2008-04-09 16:11:00,2.00999,2.01019,2.00999,2.01019,9976715.0
2008-04-09 16:12:00,2.0102,2.01049,2.01019,2.01049,10975217.0
2008-04-09 16:13:00,2.01052,2.01073,2.01051,2.01061,2278505.0
2008-04-09 16:14:00,2.01076,2.01097,2.01076,2.01097,2300774.0
2008-04-09 16:15:00,2.01094,2.01115,2.01094,2.01115,1089570.0
2008-04-09 16:16:00,2.01116,2.0114,2.01116,2.0114,21263728.0
2008-04-09 16:17:00,2.01144,2.01173,2.01133,2.01173,2482859.0
2008-04-09 16:18:00,2.01169,2.01189,2.01169,2.0118,3725042.0
2008-04-09 16:19:00,2.01188,2.01214,2.01188,2.01214,15819487.0
2008-04-09 16:20:00,2.0122,2.0124,2.0121,2.0124,2577822.0
2008-04-09 16:21:00,2.01241,2.01262,2.01241,2.01262,7265071.0
2008-04-09 16:22:00,2.01263,2.01289,2.01262,2.01289,49429531.0
2008-04-09 16:23:00,2.01288,2.0132,2.01288,2.0132,7197785.0
2008-04-09 16:24:00,2.01331,2.01343,2.01326,2.01342,6529928.0
2008-04-09 16:25:00,2.01359,2.01359,2.01313,2.01323,5703192.0
2008-04-09 16:26:00,2.01342,2.01375,2.01342,2.01369,738770.0
2008-04-09 16:27:00,2.01372,2.01374,2.01348,2.01348,3502976.0
2008-04-09 16:28:00,2.01334,2.01334,2.01305,2.01313,7680532.0
2008-04-09 16:29:00,2.0129,2.01297,2.01288,2.01296,5769826.0
2008-04-09 16:30:00,2.01282,2.01282,2.01242,2.01242,974241.0
2008-04-09 16:31:00,2.01228,2.01228,2.01199,2.01209,9768530.0
2008-04-09 16:32:00,2.01201,2.01219,2.01191,2.01191,6477878.0
2008-04-09 16:33:00,2.0119,2.0119,2.01149,2.01149,19561114.0
2008-04-09 16:34:00,2.01152,2.01157,2.01127,2.01132,42695743.0
2008-04-09 16:35:00,2.0113,2.0113,2.01111,2.01125,2430627.0
2008-04-09 16:36:00,2.01125,2.01135,2.01094,2.01094,13270728.0
2008-04-09 16:37:00,2.01084,2.01084,2.01074,2.01074,25668355.0
2008-04-09 16:38:00,2.01089,2.01137,2.01089,2.01137,2949054.0
2008-04-09 16:39:00,2.01137,2.01183,2.01137,2.01183,2103638.0
2008-04-09 16:40:00,2.01192,2.01209,2.0118,2.01209,26184920.0
2008-04-09 16:41:00,2.01209,2.01229,2.01196,2.01229,1517310.0
2008-04-09 16:42:00,2.01235,2.01258,2.0123,2.01258,11594928.0
2008-04-09 16:43:00,2.01258,2.0128,2.01258,2.01274,12255529.0
2008-04-09 16:44:00,2.01296,2.01341,2.01296,2.01323,31343956.0
2008-04-09 16:45:00,2.01301,2.01341,2.01301,2.01341,8468140.0
2008-04-09 16:46:00,2.01327,2.01337,2.01299,2.01299,3620914.0
2008-04-09 16:47:00,2.01294,2.01362,2.01294,2.01362,10662656.0
2008-04-09 16:48:00,2.01364,2.01386,2.01363,2.01379,21070062.0
2008-04-09 16:49:00,2.01395,2.01417,2.01395,2.01417,1886575.0
2008-04-09 16:50:00,2.01438,2.01548,2.01438,2.01548,8139622.0
2008-04-09 16:51:00,2.01549,2.01569,2.01544,2.01569,3050557.0
2008-04-09 16:52:00,2.0157,2.01577,2.01551,2.01559,9059602.0
2008-04-09 16:53:00,2.01569,2.0166,2.01569,2.0166,1638817.0
2008-04-09 16:54:00,2.01669,2.01669,2.01628,2.01628,1624346.0
2008-04-09 16:55:00,2.01606,2.01606,2.01553,2.01553,3642273.0
2008-04-09 16:56:00,2.01553,2.01586,2.01553,2.01586,6434283.0
2008-04-09 16:57:00,2.01595,2.01595,2.01569,2.01569,3714032.0
2008-04-09 16:58:00,2.01562,2.01583,2.0156,2.01583,10482866.0
2008-04-09 16:59:00,2.01587,2.01587,2.01546,2.01584,803430.0
2008-04-09 17:00:00,2.01592,2.01592,2.01561,2.01561,10166400.0
2008-04-09 17:01:00,2.01557,2.01557,2.01499,2.01499,1593137.0
2008-04-09 17:02:00,2.01478,2.01478,2.01429,2.01442,5014720.0
2008-04-09 17:03:00,2.01427,2.01442,2.01427,2.01431,1528186.0
2008-04-09 17:04:00,2.0143,2.01475,2.0143,2.01475,2569351.0
2008-04-09 17:05:00,2.01485,2.01531,2.01485,2.01531,14848227.0
2008-04-09 17:06:00,2.01535,2.01535,2.015,2.01511,5111634.0
2008-04-09 17:07:00,2.0149,2.0149,2.01314,2.01431,3418159.0
2008-04-09 17:08:00,2.01433,2.01433,2.01369,2.01372,17918578.0
2008-04-09 17:09:00,2.01356,2.01358,2.01338,2.01358,3519034.0
2008-04-09 17:10:00,2.01356,2.01356,2.01291,2.01291,9043342.0
2008-04-09 17:11:00,2.0131,2.01357,2.0131,2.01357,1052169.0
2008-04-09 17:12:00,2.01355,2.01355,2.01333,2.01345,7362549.0
2008-04-09 17:13:00,2.01365,2.01394,2.01344,2.01394,5640259.0
2008-04-09 17:14:00,2.01403,2.01443,2.01385,2.01443,19838893.0
2008-04-09 17:15:00,2.01458,2.0148,2.01458,2.01476,3687571.0
2008-04-09 17:16:00,2.0148,2.01499,2.01477,2.01499,251938480.0
2008-04-09 17:17:00,2.01497,2.01563,2.01497,2.01563,13174836.0
2008-04-09 17:18:00,2.01564,2.01583,2.01564,2.01583,2410146.0
2008-04-09 17:19:00,2.01569,2.01569,2.01523,2.01523,12141034.0
2008-04-09 17:20:00,2.01531,2.0156,2.01531,2.0156,18897541.0
2008-04-09 17:21:00,2.01545,2.01545,2.01507,2.01507,9416838.0
2008-04-09 17:22:00,2.01523,2.01536,2.01502,2.01502,8671857.0
2008-04-09 17:23:00,2.01494,2.01494,2.01471,2.01484,21170553.0
2008-04-09 17:24:00,2.01489,2.01489,2.01454,2.0148,10125725.0
2008-04-09 17:25:00,2.01485,2.01501,2.01464,2.01479,11397711.0
2008-04-09 17:26:00,2.01495,2.0152,2.01485,2.0152,3309740.0
2008-04-09 17:27:00,2.01512,2.01512,2.01476,2.01476,14625656.0
2008-04-09 17:28:00,2.01484,2.0149,2.0145,2.01467,9382001.0
2008-04-09 17:29:00,2.01433,2.01509,2.01433,2.01509,20869406.0
2008-04-09 17:30:00,2.01501,2.0151,2.01493,2.01509,13371723.0
2008-04-09 17:31:00,2.01511,2.01528,2.01497,2.01528,15598259.0
2008-04-09 17:32:00,2.01519,2.01519,2.01468,2.01468,2170293.0
2008-04-09 17:33:00,2.01468,2.015,2.01452,2.015,2227969.0
2008-04-09 17:34:00,2.01489,2.0149,2.01467,2.01471,9000778.0
2008-04-09 17:35:00,2.01454,2.01454,2.01417,2.01424,2472972.0
2008-04-09 17:36:00,2.01421,2.01421,2.0138,2.01381,16514280.0
2008-04-09 17:37:00,2.01371,2.01419,2.01371,2.01394,6486647.0
2008-04-09 17:38:00,2.01385,2.01444,2.01385,2.0139,28229789.0
2008-04-09 17:39:00,2.01354,2.01379,2.01354,2.0137,4514588.0
2008-04-09 17:40:00,2.0137,2.01393,2.0137,2.01385,7732597.0
2008-04-09 17:41:00,2.01373,2.01373,2.01333,2.01367,4900782.0
2008-04-09 17:42:00,2.01331,2.01373,2.01331,2.01349,1434308.0
2008-04-09 17:43:00,2.01326,2.01336,2.01306,2.01306,2821702.0
2008-04-09 17:44:00,2.01313,2.01315,2.01288,2.01288,13050420.0
2008-04-09 17:45:00,2.01285,2.01288,2.01245,2.01246,7777966.0
2008-04-09 17:46:00,2.01249,2.01249,2.01205,2.01226,19871631.0
2008-04-09 17:47:00,2.01232,2.01246,2.01224,2.01224,7683882.0
2008-04-09 17:48:00,2.01225,2.01225,2.01165,2.0117,952135.0
2008-04-09 17:49:00,2.01157,2.01157,2.011,2.011,5420128.0
2008-04-09 17:50:00,2.011,2.011,2.01068,2.01068,6341500.0
2008-04-09 17:51:00,2.0107,2.0109,2.01064,2.01083,4863493.0
2008-04-09 17:52:00,2.01101,2.01127,2.01101,2.01119,7798632.0
2008-04-09 17:53:00,2.01147,2.01197,2.01147,2.01197,2293638.0
2008-04-09 17:54:00,2.01202,2.01223,2.01202,2.01223,2242676.0
2008-04-09 17:55:00,2.01228,2.01257,2.01219,2.01246,7449434.0
2008-04-09 17:56:00,2.01252,2.01252,2.01202,2.01202,1915006.0
2008-04-09 17:57:00,2.01232,2.01232,2.01183,2.01183,77309768.0
2008-04-09 17:58:00,2.01164,2.01164,2.01118,2.01118,17501243.0
2008-04-09 17:59:00,2.01106,2.01106,2.0108,2.01085,6810915.0
2008-04-09 18:00:00,2.01071,2.01071,2.01025,2.01025,11183955.0
2008-04-09 18:01:00,2.01027,2.01047,2.01014,2.01047,5494181.0
2008-04-09 18:02:00,2.01045,2.01045,2.01025,2.01025,9572387.0
2008-04-09 18:03:00,2.0098,2.0102,2.0098,2.01016,1307781.0
2008-04-09 18:04:00,2.0101,2.01023,2.01009,2.01011,5914220.0
2008-04-09 18:05:00,2.01009,2.01038,2.01009,2.01034,14025625.0
2008-04-09 18:06:00,2.01044,2.01058,2.0103,2.0103,9710016.0
2008-04-09 18:07:00,2.01026,2.01026,2.00984,2.00984,28381381.0
2008-04-09 18:08:00,2.00982,2.00987,2.00967,2.00967,10083836.0
2008-04-09 18:09:00,2.00951,2.00954,2.00939,2.00954,31264200.0
2008-04-09 18:10:00,2.00975,2.0099,2.00966,2.00966,12701460.0
2008-04-09 18:11:00,2.00978,2.00999,2.00972,2.00999,7400474.0
2008-04-09 18:12:00,2.00978,2.01052,2.00978,2.01052,9397437.0
2008-04-09 18:13:00,2.01053,2.01074,2.01046,2.01074,2018441.0
2008-04-09 18:14:00,2.01072,2.01072,2.01001,2.01001,600735.0
2008-04-09 18:15:00,2.00995,2.01002,2.00983,2.01,2272905.0
2008-04-09 18:16:00,2.01003,2.01005,2.00991,2.00992,7669476.0
2008-04-09 18:17:00,2.00984,2.00984,2.0094,2.0094,5421038.0
2008-04-09 18:18:00,2.00934,2.00942,2.00925,2.00932,7345069.0
2008-04-09 18:19:00,2.00941,2.0095,2.00923,2.00923,18452968.0
2008-04-09 18:20:00,2.0092,2.0092,2.00886,2.00886,4347341.0
2008-04-09 18:21:00,2.00885,2.00885,2.00853,2.00883,1539334.0
2008-04-09 18:22:00,2.00895,2.00964,2.00895,2.00964,935583.0
2008-04-09 18:23:00,2.00968,2.00968,2.00925,2.00927,3132322.0
2008-04-09 18:24:00,2.00921,2.00921,2.00893,2.00905,3623448.0
2008-04-09 18:25:00,2.00903,2.00903,2.00881,2.00881,10697011.0
2008-04-09 18:26:00,2.00865,2.00893,2.00864,2.00893,16356738.0
2008-04-09 18:27:00,2.00887,2.00887,2.00841,2.00841,904439.0
2008-04-09 18:28:00,2.00844,2.00865,2.00844,2.00863,30328234.0
2008-04-09 18:29:00,2.0087,2.00878,2.0087,2.00878,6349107.0
2008-04-09 18:30:00,2.00878,2.00931,2.00878,2.00931,2251916.0
2008-04-09 18:31:00,2.00943,2.00964,2.00939,2.00961,10749612.0
2008-04-09 18:32:00,2.00987,2.01011,2.00987,2.00994,23181728.0
2008-04-09 18:33:00,2.00981,2.00981,2.00945,2.00951,15960414.0
2008-04-09 18:34:00,2.00936,2.00936,2.00919,2.00924,2604960.0
2008-04-09 18:35:00,2.0092,2.0092,2.00887,2.00887,19330354.0
2008-04-09 18:36:00,2.00881,2.00881,2.00853,2.00876,3495936.0
2008-04-09 18:37:00,2.00891,2.00907,2.00891,2.00907,11269167.0
2008-04-09 18:38:00,2.0091,2.0091,2.00876,2.00889,8600385.0
2008-04-09 18:39:00,2.00894,2.00901,2.00888,2.00888,6194974.0
2008-04-09 18:40:00,2.00878,2.00878,2.00857,2.00857,17272722.0
2008-04-09 18:41:00,2.00863,2.00863,2.00842,2.00842,822282.0
2008-04-09 18:42:00,2.00843,2.00843,2.00824,2.00829,17188700.0
2008-04-09 18:43:00,2.00806,2.00836,2.00785,2.00824,12270616.0
2008-04-09 18:44:00,2.00828,2.00838,2.00828,2.00829,5540994.0
2008-04-09 18:45:00,2.00833,2.00857,2.00824,2.00857,2089594.0
2008-04-09 18:46:00,2.00855,2.00862,2.00841,2.00862,1797520.0
2008-04-09 18:47:00,2.00864,2.00864,2.00839,2.00839,5528260.0
2008-04-09 18:48:00,2.00835,2.00835,2.00814,2.00819,3157355.0
2008-04-09 18:49:00,2.00812,2.00812,2.00778,2.00779,7905308.0
2008-04-09 18:50:00,2.00775,2.00787,2.00762,2.00762,2223904.0
2008-04-09 18:51:00,2.00757,2.00757,2.00716,2.00744,5004320.0
2008-04-09 18:52:00,2.00729,2.00756,2.00723,2.00756,5846706.0
2008-04-09 18:53:00,2.00775,2.00824,2.00775,2.00804,15751473.0
2008-04-09 18:54:00,2.00824,2.0086,2.00824,2.00855,2681778.0
2008-04-09 18:55:00,2.00882,2.00935,2.00882,2.00935,4871576.0
2008-04-09 18:56:00,2.00945,2.00994,2.00945,2.0099,6778825.0
2008-04-09 18:57:00,2.00995,2.01017,2.00992,2.00992,4272653.0
2008-04-09 18:58:00,2.00986,2.00989,2.00837,2.00968,930190.0
2008-04-09 18:59:00,2.00964,2.00964,2.00934,2.00934,6965720.0
2008-04-09 19:00:00,2.00944,2.00983,2.00932,2.00983,14936265.0
2008-04-09 19:01:00,2.00985,2.01023,2.00985,2.01023,2897362.0
2008-04-09 19:02:00,2.01026,2.01054,2.01022,2.01054,1725689.0
2008-04-09 19:03:00,2.01062,2.01105,2.01056,2.01105,24730847.0
2008-04-09 19:04:00,2.01116,2.01128,2.011,2.011,14236339.0
2008-04-09 19:05:00,2.01117,2.01139,2.01115,2.01132,19208703.0
2008-04-09 19:06:00,2.01117,2.01117,2.01095,2.01103,3489594.0
2008-04-09 19:07:00,2.01107,2.01123,2.011,2.011,4642916.0
2008-04-09 19:08:00,2.01101,2.01101,2.01082,2.01082,4481919.0
2008-04-09 19:09:00,2.01065,2.01065,2.01011,2.01011,3250338.0
2008-04-09 19:10:00,2.01001,2.01002,2.00976,2.01002,2228387.0
2008-04-09 19:11:00,2.01025,2.01064,2.01025,2.01064,23200981.0
2008-04-09 19:12:00,2.01071,2.01071,2.01059,2.01059,15542206.0
2008-04-09 19:13:00,2.0103,2.0103,2.00996,2.00996,8381999.0
2008-04-09 19:14:00,2.00995,2.00995,2.00941,2.00941,8017933.0
2008-04-09 19:15:00,2.00931,2.00948,2.0092,2.00948,2549763.0
2008-04-09 19:16:00,2.00958,2.00993,2.00958,2.0099,2083403.0
2008-04-09 19:17:00,2.00976,2.00976,2.0092,2.0093,10184712.0
2008-04-09 19:18:00,2.00934,2.00934,2.00898,2.00898,3415971.0
2008-04-09 19:19:00,2.0089,2.00891,2.00868,2.00875,3708122.0
2008-04-09 19:20:00,2.00885,2.00897,2.00866,2.00897,4048573.0
2008-04-09 19:21:00,2.00914,2.00949,2.00914,2.00949,4101117.0
2008-04-09 19:22:00,2.0095,2.00968,2.00944,2.00968,4830649.0
2008-04-09 19:23:00,2.00974,2.00995,2.00974,2.00995,10249531.0
2008-04-09 19:24:00,2.00997,2.01023,2.00997,2.01017,6243678.0
2008-04-09 19:25:00,2.01026,2.0103,2.01017,2.01019,27224993.0
2008-04-09 19:26:00,2.01006,2.01006,2.00966,2.00966,5169965.0
2008-04-09 19:27:00,2.0096,2.0098,2.0096,2.0098,2587526.0
2008-04-09 19:28:00,2.00984,2.00992,2.0097,2.00974,16777086.0
2008-04-09 19:29:00,2.00974,2.00984,2.00965,2.00969,1152895.0
2008-04-09 19:30:00,2.00978,2.00978,2.00921,2.00978,24405211.0
2008-04-09 19:31:00,2.00969,2.00971,2.00947,2.00947,5456367.0
2008-04-09 19:32:00,2.0094,2.0094,2.00916,2.00917,1945722.0
2008-04-09 19:33:00,2.00906,2.00906,2.00876,2.00888,6480921.0
2008-04-09 19:34:00,2.00891,2.00891,2.00863,2.00865,9891019.0
2008-04-09 19:35:00,2.0086,2.0086,2.00797,2.00828,2900735.0
2008-04-09 19:36:00,2.0083,2.0083,2.00803,2.00809,4082672.0
2008-04-09 19:37:00,2.00806,2.00806,2.00773,2.0078,7980844.0
2008-04-09 19:38:00,2.00779,2.00779,2.00749,2.00761,5674950.0
2008-04-09 19:39:00,2.00757,2.00809,2.00757,2.00809,7653498.0
2008-04-09 19:40:00,2.00817,2.00837,2.00817,2.00837,3020348.0
2008-04-09 19:41:00,2.00831,2.00859,2.00831,2.00859,7492154.0
2008-04-09 19:42:00,2.0087,2.00907,2.0087,2.00905,2560598.0
2008-04-09 19:43:00,2.00904,2.00919,2.00899,2.00899,9036053.0
2008-04-09 19:44:00,2.00889,2.00889,2.00841,2.00841,2953548.0
2008-04-09 19:45:00,2.00824,2.00824,2.00784,2.00784,7135321.0
2008-04-09 19:46:00,2.00789,2.008,2.00775,2.008,2302146.0
2008-04-09 19:47:00,2.00803,2.00821,2.00803,2.00811,2327300.0
2008-04-09 19:48:00,2.00802,2.00854,2.00802,2.00854,3759103.0
2008-04-09 19:49:00,2.00858,2.00882,2.00858,2.00882,1027834.0
2008-04-09 19:50:00,2.0089,2.00924,2.00878,2.00924,1750166.0
2008-04-09 19:51:00,2.00919,2.00919,2.00878,2.00881,6331862.0
2008-04-09 19:52:00,2.0088,2.00902,2.0088,2.00902,10250056.0
2008-04-09 19:53:00,2.00894,2.00895,2.00837,2.00894,627203.0
2008-04-09 19:54:00,2.00894,2.00909,2.00883,2.00908,11875156.0
2008-04-09 19:55:00,2.00908,2.00932,2.00908,2.00932,2682619.0
2008-04-09 19:56:00,2.0093,2.00959,2.0093,2.00959,1871635.0
2008-04-09 19:57:00,2.00952,2.00957,2.00947,2.00947,2253586.0
2008-04-09 19:58:00,2.00949,2.00949,2.00919,2.00936,2907259.0
2008-04-09 19:59:00,2.00931,2.0097,2.00931,2.0097,3778656.0
2008-04-09 20:00:00,2.00983,2.01013,2.00983,2.01003,1363442.0
2008-04-09 20:01:00,2.00989,2.00989,2.00965,2.00972,2071124.0
2008-04-09 20:02:00,2.00965,2.00965,2.00943,2.00949,11283641.0
2008-04-09 20:03:00,2.00941,2.00941,2.00908,2.00923,11784974.0
2008-04-09 20:04:00,2.00932,2.00935,2.00911,2.00911,1483060.0
2008-04-09 20:05:00,2.00915,2.00915,2.00868,2.00915,6282693.0
2008-04-09 20:06:00,2.00929,2.00956,2.00929,2.00956,4459215.0
2008-04-09 20:07:00,2.00951,2.00951,2.00918,2.00918,3386524.0
2008-04-09 20:08:00,2.00923,2.00933,2.00909,2.00914,13145236.0
2008-04-09 20:09:00,2.00924,2.00948,2.00924,2.00944,11321025.0
2008-04-09 20:10:00,2.00945,2.01003,2.00945,2.01003,7121671.0
2008-04-09 20:11:00,2.01,2.01076,2.01,2.01076,1184126.0
2008-04-09 20:12:00,2.01078,2.01121,2.01078,2.01121,3851747.0
2008-04-09 20:13:00,2.01144,2.01144,2.01119,2.01122,1645078.0
2008-04-09 20:14:00,2.01101,2.01111,2.01094,2.01111,4322412.0
2008-04-09 20:15:00,2.01096,2.01096,2.01062,2.01062,42532938.0
2008-04-09 20:16:00,2.01077,2.01079,2.01074,2.01075,8436513.0
2008-04-09 20:17:00,2.01081,2.01081,2.01033,2.01033,2221503.0
2008-04-09 20:18:00,2.01046,2.01058,2.01044,2.01044,6632977.0
2008-04-09 20:19:00,2.01044,2.01044,2.0103,2.01035,858366.0
2008-04-09 20:20:00,2.01019,2.01019,2.00959,2.00959,4629162.0
2008-04-09 20:21:00,2.0094,2.0095,2.00927,2.00933,1741084.0
2008-04-09 20:22:00,2.00957,2.00976,2.0095,2.00976,22818878.0
2008-04-09 20:23:00,2.0098,2.0098,2.00973,2.00977,9642847.0
2008-04-09 20:24:00,2.00982,2.00997,2.00982,2.00997,4580248.0
2008-04-09 20:25:00,2.00993,2.00993,2.00977,2.00977,6858599.0
2008-04-09 20:26:00,2.00971,2.00971,2.00951,2.00951,1220313.0
2008-04-09 20:27:00,2.00956,2.00969,2.00955,2.00969,3321166.0
2008-04-09 20:28:00,2.0097,2.00983,2.00962,2.00971,15532737.0
2008-04-09 20:29:00,2.00977,2.00987,2.00964,2.00964,4797370.0
2008-04-09 20:30:00,2.00964,2.00964,2.00941,2.00945,4825648.0
2008-04-09 20:31:00,2.00944,2.00961,2.00937,2.00961,42617722.0
2008-04-09 20:32:00,2.00975,2.00975,2.00928,2.00954,2408793.0
2008-04-09 20:33:00,2.00954,2.00954,2.00926,2.00938,5097234.0
2008-04-09 20:34:00,2.00945,2.00989,2.00945,2.00989,3354018.0
2008-04-09 20:35:00,2.00988,2.00988,2.0097,2.0098,9697261.0
2008-04-09 20:36:00,2.00998,2.01024,2.00998,2.01024,8511045.0
2008-04-09 20:37:00,2.01021,2.01021,2.01006,2.01006,4639840.0
2008-04-09 20:38:00,2.01006,2.0103,2.01006,2.0103,3377686.0
2008-04-09 20:39:00,2.01034,2.01049,2.01032,2.01037,6300489.0
2008-04-09 20:40:00,2.01029,2.0105,2.01018,2.0105,9504663.0
2008-04-09 20:41:00,2.01065,2.01071,2.01061,2.01061,8218627.0
2008-04-09 20:42:00,2.01062,2.01062,2.0101,2.01045,16437162.0
2008-04-09 20:43:00,2.01032,2.01032,2.00996,2.01,16083799.0
2008-04-09 20:44:00,2.00981,2.00992,2.0096,2.00964,4833674.0
2008-04-09 20:45:00,2.00964,2.00979,2.00964,2.00971,2270876.0
2008-04-09 20:46:00,2.00988,2.01008,2.00988,2.01008,2647331.0
2008-04-09 20:47:00,2.0102,2.0103,2.01004,2.0103,43934080.0
2008-04-09 20:48:00,2.0104,2.0107,2.0104,2.0107,8369321.0
2008-04-09 20:49:00,2.01088,2.01116,2.01084,2.01116,41894151.0
2008-04-09 20:50:00,2.01124,2.01172,2.01124,2.01161,2746213.0
2008-04-09 20:51:00,2.01177,2.01187,2.01155,2.01187,16207671.0
2008-04-09 20:52:00,2.01195,2.01222,2.01195,2.01202,17900265.0
2008-04-09 20:53:00,2.01189,2.01189,2.01163,2.01163,11012501.0
2008-04-09 20:54:00,2.01171,2.01192,2.01165,2.01192,18428491.0
2008-04-09 20:55:00,2.0119,2.01218,2.0119,2.01218,1016744.0
2008-04-09 20:56:00,2.01209,2.01245,2.01209,2.01245,12054647.0
2008-04-09 20:57:00,2.01254,2.01266,2.01247,2.01253,2222484.0
2008-04-09 20:58:00,2.0124,2.01257,2.0124,2.01257,2911509.0
2008-04-09 20:59:00,2.01247,2.01247,2.01225,2.01235,8802059.0
2008-04-09 21:00:00,2.01234,2.01242,2.01233,2.01241,3889683.0
2008-04-09 21:01:00,2.01242,2.01279,2.01242,2.01279,1830032.0
2008-04-09 21:02:00,2.01289,2.01296,2.01279,2.01288,8927442.0
2008-04-09 21:03:00,2.01285,2.0129,2.01259,2.01259,8940952.0
2008-04-09 21:04:00,2.01238,2.0126,2.01238,2.01239,6892215.0
2008-04-09 21:05:00,2.01239,2.01239,2.01222,2.01235,22289523.0
2008-04-09 21:06:00,2.01225,2.01233,2.012,2.01203,4570939.0
2008-04-09 21:07:00,2.01221,2.01248,2.01221,2.01235,13504593.0
2008-04-09 21:08:00,2.01227,2.01249,2.01224,2.01249,3375237.0
2008-04-09 21:09:00,2.01252,2.0131,2.01252,2.0131,6922831.0
2008-04-09 21:10:00,2.01317,2.01318,2.01297,2.01307,10852394.0
2008-04-09 21:11:00,2.01315,2.01326,2.01303,2.01303,3674037.0
2008-04-09 21:12:00,2.01325,2.01346,2.01325,2.01325,26914134.0
2008-04-09 21:13:00,2.01322,2.01324,2.0131,2.01314,8623555.0
2008-04-09 21:14:00,2.01298,2.01337,2.01298,2.01323,4858695.0
2008-04-09 21:15:00,2.01329,2.01358,2.01315,2.01358,8291048.0
2008-04-09 21:16:00,2.01356,2.01363,2.01349,2.0136,9172180.0
2008-04-09 21:17:00,2.01367,2.01367,2.01341,2.01351,716358.0
2008-04-09 21:18:00,2.01345,2.01345,2.01337,2.01343,13962406.0
2008-04-09 21:19:00,2.01331,2.01339,2.01325,2.01332,1474684.0
2008-04-09 21:20:00,2.01329,2.01329,2.01315,2.01315,8876087.0
2008-04-09 21:21:00,2.01321,2.01348,2.01321,2.0133,19207667.0
2008-04-09 21:22:00,2.01324,2.01324,2.01281,2.01281,13939126.0
2008-04-09 21:23:00,2.01276,2.01286,2.01259,2.01259,4315072.0
2008-04-09 21:24:00,2.01273,2.01289,2.01273,2.01289,3058118.0
2008-04-09 21:25:00,2.01312,2.01326,2.01301,2.01313,3102229.0
2008-04-09 21:26:00,2.01303,2.0131,2.01299,2.0131,2485410.0
2008-04-09 21:27:00,2.01308,2.01319,2.01299,2.01319,4257825.0
2008-04-09 21:28:00,2.01338,2.01352,2.01336,2.01338,3040439.0
2008-04-09 21:29:00,2.01341,2.01341,2.01321,2.01334,40497100.0
2008-04-09 21:30:00,2.01355,2.01384,2.01355,2.0138,3247534.0
2008-04-09 21:31:00,2.01357,2.01378,2.01346,2.01378,4447554.0
2008-04-09 21:32:00,2.01372,2.01378,2.01349,2.01349,7355472.0
2008-04-09 21:33:00,2.01335,2.01335,2.01301,2.01301,16453048.0
2008-04-09 21:34:00,2.01285,2.01285,2.01247,2.01247,8935139.0
2008-04-09 21:35:00,2.01237,2.01249,2.01224,2.01249,3361016.0
2008-04-09 21:36:00,2.01238,2.0126,2.01238,2.01256,1719344.0
2008-04-09 21:37:00,2.0125,2.0125,2.01232,2.01241,2663809.0
2008-04-09 21:38:00,2.01238,2.01244,2.01226,2.01233,16425665.0
2008-04-09 21:39:00,2.01226,2.01227,2.01208,2.01216,4303929.0
2008-04-09 21:40:00,2.01206,2.01206,2.01145,2.01146,11010039.0
2008-04-09 21:41:00,2.0114,2.01152,2.01134,2.01134,4227213.0
2008-04-09 21:42:00,2.01142,2.01179,2.01142,2.01179,4495648.0
2008-04-09 21:43:00,2.01192,2.01199,2.01185,2.01196,8320176.0
2008-04-09 21:44:00,2.01196,2.01196,2.01175,2.01181,11265327.0
2008-04-09 21:45:00,2.01154,2.0116,2.01129,2.0116,14240554.0
2008-04-09 21:46:00,2.01166,2.01174,2.01158,2.01165,17677880.0
2008-04-09 21:47:00,2.01154,2.01171,2.01154,2.01157,122737701.0
2008-04-09 21:48:00,2.01142,2.01174,2.01142,2.01174,7174140.0
2008-04-09 21:49:00,2.01193,2.01226,2.01193,2.01213,4939413.0
2008-04-09 21:50:00,2.01203,2.01203,2.01172,2.01186,4505351.0
2008-04-09 21:51:00,2.01198,2.01208,2.01192,2.01208,4791322.0
2008-04-09 21:52:00,2.01212,2.01231,2.01205,2.01231,9065707.0
2008-04-09 21:53:00,2.01238,2.01256,2.01238,2.01247,3181989.0
2008-04-09 21:54:00,2.0123,2.01231,2.01216,2.01231,3834228.0
2008-04-09 21:55:00,2.01227,2.01227,2.01182,2.0122,5658906.0
2008-04-09 21:56:00,2.01218,2.01234,2.01218,2.0123,7035781.0
2008-04-09 21:57:00,2.01233,2.01252,2.01233,2.01252,6446631.0
2008-04-09 21:58:00,2.01248,2.01248,2.01229,2.01234,11739334.0
2008-04-09 21:59:00,2.01237,2.01237,2.01216,2.01235,27419406.0
2008-04-09 22:00:00,2.01233,2.01248,2.01224,2.01248,25048515.0
2008-04-09 22:01:00,2.01241,2.01241,2.01206,2.01206,1897922.0
2008-04-09 22:02:00,2.01214,2.01221,2.01207,2.01216,17658595.0
2008-04-09 22:03:00,2.01203,2.01217,2.01197,2.01216,675811.0
2008-04-09 22:04:00,2.01218,2.01235,2.01205,2.01209,3748085.0
2008-04-09 22:05:00,2.01208,2.01209,2.01174,2.01201,10373051.0
2008-04-09 22:06:00,2.01203,2.01204,2.01182,2.01204,32791269.0
2008-04-09 22:07:00,2.01192,2.01205,2.01191,2.01194,11512127.0
2008-04-09 22:08:00,2.01192,2.01202,2.01177,2.0118,4412244.0
2008-04-09 22:09:00,2.01194,2.01205,2.0119,2.01205,13479767.0
2008-04-09 22:10:00,2.01207,2.01236,2.01207,2.0123,1181733.0
2008-04-09 22:11:00,2.01236,2.01253,2.01235,2.01243,6446114.0
2008-04-09 22:12:00,2.01252,2.01252,2.01192,2.01192,27404100.0
2008-04-09 22:13:00,2.01216,2.01229,2.01199,2.01199,17685098.0
2008-04-09 22:14:00,2.01197,2.01209,2.01191,2.01191,4633879.0
2008-04-09 22:15:00,2.01195,2.01195,2.01166,2.01188,5958391.0
2008-04-09 22:16:00,2.01192,2.01211,2.0118,2.01211,410977.0
2008-04-09 22:17:00,2.01204,2.01244,2.01204,2.01229,3563777.0
2008-04-09 22:18:00,2.01224,2.01224,2.01215,2.01215,6545327.0
2008-04-09 22:19:00,2.01211,2.0125,2.01211,2.0125,12694069.0
2008-04-09 22:20:00,2.01244,2.01244,2.01229,2.01229,21680155.0
2008-04-09 22:21:00,2.01219,2.01219,2.01175,2.01175,3192349.0
2008-04-09 22:22:00,2.01177,2.01201,2.01169,2.01201,19763269.0
2008-04-09 22:23:00,2.01207,2.01225,2.01207,2.01214,28407132.0
2008-04-09 22:24:00,2.01233,2.01255,2.01192,2.01255,12704010.0
2008-04-09 22:25:00,2.01256,2.01287,2.01255,2.0128,10519571.0
2008-04-09 22:26:00,2.01261,2.01261,2.01237,2.01259,5231745.0
2008-04-09 22:27:00,2.0127,2.01291,2.0127,2.01291,8263932.0
2008-04-09 22:28:00,2.01283,2.01283,2.01251,2.01269,3520215.0
2008-04-09 22:29:00,2.01286,2.013,2.01277,2.01299,8135867.0
2008-04-09 22:30:00,2.01288,2.01302,2.01249,2.01299,3342866.0
2008-04-09 22:31:00,2.01287,2.01294,2.01283,2.01294,6780742.0
2008-04-09 22:32:00,2.01297,2.01329,2.01295,2.01329,6412102.0
2008-04-09 22:33:00,2.01331,2.01341,2.01331,2.01336,4248129.0
2008-04-09 22:34:00,2.01337,2.0134,2.0132,2.0132,12253673.0
2008-04-09 22:35:00,2.01322,2.01344,2.01321,2.01344,4410808.0
2008-04-09 22:36:00,2.01354,2.01354,2.01336,2.01336,8061683.0
2008-04-09 22:37:00,2.01337,2.01362,2.01337,2.01347,7697151.0
2008-04-09 22:38:00,2.01342,2.01342,2.013,2.013,7594387.0
2008-04-09 22:39:00,2.01293,2.01293,2.0128,2.0128,1600660.0
2008-04-09 22:40:00,2.01263,2.01263,2.01225,2.01226,18026521.0
2008-04-09 22:41:00,2.01222,2.01228,2.01212,2.01221,2511224.0
2008-04-09 22:42:00,2.01201,2.01201,2.01165,2.01196,4472373.0
2008-04-09 22:43:00,2.01197,2.01218,2.01195,2.01218,13174551.0
2008-04-09 22:44:00,2.01218,2.01272,2.01218,2.01272,8292722.0
2008-04-09 22:45:00,2.01278,2.01289,2.01271,2.01271,1548735.0
2008-04-09 22:46:00,2.0125,2.0128,2.01216,2.0128,3790178.0
2008-04-09 22:47:00,2.01283,2.01308,2.01283,2.01308,6006740.0
2008-04-09 22:48:00,2.01303,2.01331,2.01283,2.01283,24105423.0
2008-04-09 22:49:00,2.01271,2.01271,2.01235,2.01235,15665410.0
2008-04-09 22:50:00,2.01231,2.01251,2.01214,2.01251,11042748.0
2008-04-09 22:51:00,2.0126,2.01295,2.0126,2.01295,7133494.0
2008-04-09 22:52:00,2.0129,2.01291,2.01274,2.01283,6458893.0
2008-04-09 22:53:00,2.01289,2.01341,2.01289,2.01341,7373092.0
2008-04-09 22:54:00,2.01337,2.0136,2.01337,2.0135,7281013.0
2008-04-09 22:55:00,2.01341,2.01354,2.01341,2.01348,19116560.0
2008-04-09 22:56:00,2.01352,2.01368,2.01352,2.01361,3886310.0
2008-04-09 22:57:00,2.01365,2.01365,2.01318,2.01318,13723545.0
2008-04-09 22:58:00,2.01319,2.01319,2.01303,2.01303,5037223.0
2008-04-09 22:59:00,2.01291,2.01296,2.01275,2.01275,1674983.0
2008-04-09 23:00:00,2.01264,2.01274,2.0125,2.01256,10977800.0
2008-04-09 23:01:00,2.0125,2.0125,2.01221,2.01221,12442981.0
2008-04-09 23:02:00,2.01223,2.01223,2.01195,2.01195,6353847.0
2008-04-09 23:03:00,2.01189,2.01189,2.01168,2.01168,3343120.0
2008-04-09 23:04:00,2.01165,2.01165,2.01141,2.01143,8122004.0
2008-04-09 23:05:00,2.01145,2.01145,2.00981,2.01107,1530273.0
2008-04-09 23:06:00,2.01112,2.01112,2.01085,2.01086,8496190.0
2008-04-09 23:07:00,2.01084,2.01122,2.01084,2.01122,1711773.0
2008-04-09 23:08:00,2.01136,2.01153,2.01131,2.01131,3686400.0
2008-04-09 23:09:00,2.0116,2.0116,2.01137,2.01137,528195.0
2008-04-09 23:10:00,2.01129,2.01134,2.01128,2.01129,12356037.0
2008-04-09 23:11:00,2.01119,2.01119,2.01099,2.01113,3576552.0
2008-04-09 23:12:00,2.01119,2.01119,2.011,2.011,5200721.0
2008-04-09 23:13:00,2.01104,2.01123,2.01104,2.01112,7109155.0
2008-04-09 23:14:00,2.01105,2.01114,2.01104,2.01109,10129895.0
2008-04-09 23:15:00,2.0112,2.01136,2.01108,2.01108,5313777.0
2008-04-09 23:16:00,2.01101,2.01109,2.01091,2.01109,1592402.0
2008-04-09 23:17:00,2.01116,2.01147,2.0109,2.01147,1057397.0
2008-04-09 23:18:00,2.01145,2.01148,2.01144,2.01144,2178394.0
2008-04-09 23:19:00,2.01168,2.01197,2.01168,2.01194,3329661.0
2008-04-09 23:20:00,2.01185,2.01218,2.01185,2.01209,6483865.0
2008-04-09 23:21:00,2.01222,2.01229,2.01215,2.01215,8100534.0
2008-04-09 23:22:00,2.01199,2.01216,2.01199,2.01208,10030053.0
2008-04-09 23:23:00,2.01214,2.01226,2.01206,2.01226,4345557.0
2008-04-09 23:24:00,2.01213,2.01213,2.01157,2.01157,8589667.0
2008-04-09 23:25:00,2.01167,2.01167,2.01156,2.01161,6643289.0
2008-04-09 23:26:00,2.01153,2.01184,2.01153,2.01184,19735997.0
2008-04-09 23:27:00,2.01189,2.01206,2.01189,2.01189,2989821.0
2008-04-09 23:28:00,2.01185,2.0119,2.01165,2.0119,2547552.0
2008-04-09 23:29:00,2.01182,2.01182,2.01135,2.01148,4614332.0
2008-04-09 23:30:00,2.01139,2.01139,2.01116,2.01116,4349060.0
2008-04-09 23:31:00,2.01112,2.01116,2.01096,2.01115,5815726.0
2008-04-09 23:32:00,2.01115,2.01131,2.01108,2.01131,4548142.0
2008-04-09 23:33:00,2.01122,2.0118,2.01122,2.0118,6092497.0
2008-04-09 23:34:00,2.01174,2.01174,2.01156,2.01156,3037619.0
2008-04-09 23:35:00,2.01146,2.01146,2.01126,2.01126,8275047.0
2008-04-09 23:36:00,2.01133,2.01146,2.01124,2.01146,6121597.0
2008-04-09 23:37:00,2.01153,2.0117,2.01138,2.01138,10565542.0
2008-04-09 23:38:00,2.01154,2.01159,2.01144,2.01159,9361401.0
2008-04-09 23:39:00,2.01154,2.01158,2.01144,2.01158,14002707.0
2008-04-09 23:40:00,2.01162,2.01185,2.01162,2.01185,7767503.0
2008-04-09 23:41:00,2.01181,2.01181,2.01159,2.01159,8814247.0
2008-04-09 23:42:00,2.01146,2.01163,2.01146,2.01163,8193744.0
2008-04-09 23:43:00,2.0117,2.01188,2.0117,2.01187,1352702.0
2008-04-09 23:44:00,2.0118,2.01184,2.0117,2.0117,9591673.0
2008-04-09 23:45:00,2.01163,2.0118,2.01163,2.01173,7230191.0
2008-04-09 23:46:00,2.01163,2.01177,2.01162,2.01162,1361644.0
2008-04-09 23:47:00,2.0116,2.01195,2.01152,2.01195,9377000.0
2008-04-09 23:48:00,2.01195,2.01231,2.01194,2.01194,4187868.0
2008-04-09 23:49:00,2.01192,2.01202,2.01173,2.01202,21676525.0
2008-04-09 23:50:00,2.01198,2.012,2.01187,2.01191,10180769.0
2008-04-09 23:51:00,2.01187,2.01187,2.01145,2.01148,7252437.0
2008-04-09 23:52:00,2.01159,2.01214,2.01159,2.01189,3246314.0
2008-04-09 23:53:00,2.01174,2.01181,2.01163,2.01181,4044049.0
2008-04-09 23:54:00,2.01199,2.01215,2.01178,2.01178,5008992.0
2008-04-09 23:55:00,2.01194,2.01222,2.01194,2.01218,4742567.0
2008-04-09 23:56:00,2.01202,2.01202,2.01174,2.01191,5374895.0
2008-04-09 23:57:00,2.01199,2.01199,2.0116,2.0116,11325081.0
2008-04-09 23:58:00,2.01169,2.01194,2.01169,2.01186,2502561.0
2008-04-09 23:59:00,2.01177,2.0118,2.01151,2.01155,12728239.0
2008-04-10 00:00:00,2.01144,2.01144,2.01106,2.01106,17867330.0
2008-04-10 00:01:00,2.0111,2.01129,2.01091,2.01091,16644841.0
2008-04-10 00:02:00,2.01075,2.01121,2.01075,2.01121,3544358.0
2008-04-10 00:03:00,2.01122,2.01151,2.01105,2.01149,12200315.0
2008-04-10 00:04:00,2.01137,2.01145,2.01133,2.01141,8225622.0
2008-04-10 00:05:00,2.01131,2.01131,2.01101,2.01108,2016502.0
2008-04-10 00:06:00,2.01104,2.01104,2.01087,2.01087,2829761.0
2008-04-10 00:07:00,2.01102,2.01114,2.011,2.01103,5570508.0
2008-04-10 00:08:00,2.01117,2.01117,2.01108,2.01111,29862538.0
2008-04-10 00:09:00,2.0112,2.01127,2.01078,2.01078,4846146.0
2008-04-10 00:10:00,2.01088,2.01101,2.01088,2.01101,3785829.0
2008-04-10 00:11:00,2.01101,2.01121,2.01101,2.01114,6925951.0
2008-04-10 00:12:00,2.01122,2.01138,2.01122,2.01138,6606651.0
2008-04-10 00:13:00,2.01146,2.01158,2.01146,2.01146,6489790.0
2008-04-10 00:14:00,2.01147,2.01164,2.01147,2.01164,10978893.0
2008-04-10 00:15:00,2.01175,2.01191,2.01175,2.01183,4664771.0
2008-04-10 00:16:00,2.0119,2.01218,2.0119,2.01218,8922783.0
2008-04-10 00:17:00,2.01229,2.01252,2.01229,2.01246,8539016.0
2008-04-10 00:18:00,2.01238,2.01277,2.01238,2.01277,9355317.0
2008-04-10 00:19:00,2.01294,2.01321,2.01292,2.01292,8447640.0
2008-04-10 00:20:00,2.01285,2.0129,2.01268,2.01268,2561351.0
2008-04-10 00:21:00,2.01271,2.01273,2.01258,2.01261,6591270.0
2008-04-10 00:22:00,2.01253,2.01253,2.01228,2.01247,14007499.0
2008-04-10 00:23:00,2.01234,2.01234,2.012,2.012,4555682.0
2008-04-10 00:24:00,2.01186,2.0119,2.01147,2.01147,5271412.0
2008-04-10 00:25:00,2.01147,2.01168,2.01137,2.01168,7969579.0
2008-04-10 00:26:00,2.01163,2.01163,2.01118,2.01118,7014905.0
2008-04-10 00:27:00,2.01128,2.01143,2.0112,2.01143,5044075.0
2008-04-10 00:28:00,2.01118,2.01222,2.01117,2.01222,9218991.0
2008-04-10 00:29:00,2.01213,2.01213,2.01164,2.01168,16254575.0
2008-04-10 00:30:00,2.01145,2.01191,2.01145,2.01191,6011705.0
2008-04-10 00:31:00,2.01194,2.01194,2.01154,2.01161,13394393.0
2008-04-10 00:32:00,2.01185,2.01192,2.01174,2.01175,10959044.0
2008-04-10 00:34:00,2.01165,2.01165,2.01112,2.01112,4201607.0
2008-04-10 00:35:00,2.01111,2.01174,2.01105,2.01174,14553801.0
2008-04-10 00:36:00,2.01184,2.01194,2.01176,2.01194,8781427.0
2008-04-10 00:37:00,2.01204,2.01207,2.01185,2.01185,3967475.0
2008-04-10 00:38:00,2.01171,2.01177,2.01137,2.01137,25444562.0
2008-04-10 00:39:00,2.01133,2.01133,2.01123,2.01125,2332001.0
2008-04-10 00:40:00,2.01121,2.01121,2.01099,2.01115,6289750.0
2008-04-10 00:41:00,2.0111,2.01114,2.01067,2.01067,10650070.0
2008-04-10 00:42:00,2.01107,2.01127,2.01107,2.01111,8498615.0
2008-04-10 00:43:00,2.01105,2.01105,2.01073,2.01073,13301016.0
2008-04-10 00:44:00,2.01057,2.01057,2.01037,2.01045,16186368.0
2008-04-10 00:45:00,2.01035,2.01035,2.01005,2.01015,22452200.0
2008-04-10 00:46:00,2.01005,2.01026,2.01005,2.01022,5752498.0
2008-04-10 00:47:00,2.01027,2.0103,2.01022,2.01022,1986257.0
2008-04-10 00:48:00,2.01029,2.01039,2.01023,2.01028,31586106.0
2008-04-10 00:49:00,2.01027,2.01027,2.01001,2.01001,5717359.0
2008-04-10 00:50:00,2.01002,2.01028,2.00989,2.00989,4614427.0
2008-04-10 00:52:00,2.00998,2.00998,2.00982,2.00982,2767991.0
2008-04-10 00:53:00,2.0099,2.01026,2.00988,2.01026,8698337.0
2008-04-10 00:54:00,2.01038,2.01051,2.01032,2.01037,9641657.0
2008-04-10 00:55:00,2.01038,2.01046,2.01038,2.01046,3586194.0
2008-04-10 00:56:00,2.01057,2.01078,2.01038,2.01068,2227699.0
2008-04-10 00:57:00,2.01053,2.01053,2.01033,2.01035,7084743.0
2008-04-10 00:58:00,2.01032,2.01032,2.0101,2.01015,10254440.0
2008-04-10 00:59:00,2.01021,2.0104,2.01021,2.01024,2024218.0
2008-04-10 01:00:00,2.00968,2.0106,2.00968,2.0106,3576277.0
2008-04-10 01:01:00,2.01069,2.01085,2.01069,2.01084,10340296.0
2008-04-10 01:02:00,2.01091,2.01099,2.01085,2.01088,3764774.0
2008-04-10 01:03:00,2.01102,2.01109,2.0109,2.0109,13509865.0
2008-04-10 01:04:00,2.01083,2.0111,2.01083,2.0111,7097303.0
2008-04-10 01:05:00,2.01107,2.0112,2.011,2.01119,6451478.0
2008-04-10 01:06:00,2.01104,2.01127,2.01094,2.01127,8613336.0
2008-04-10 01:07:00,2.01122,2.01136,2.01122,2.01136,23342523.0
2008-04-10 01:08:00,2.01122,2.01126,2.01113,2.01119,11326854.0
2008-04-10 01:09:00,2.01121,2.01122,2.0111,2.01114,4366481.0
2008-04-10 01:10:00,2.01121,2.01132,2.01113,2.01132,4016235.0
2008-04-10 01:11:00,2.01116,2.01127,2.01101,2.01118,18065776.0
2008-04-10 01:12:00,2.01113,2.01131,2.01079,2.01079,24994207.0
2008-04-10 01:13:00,2.01088,2.01154,2.01088,2.01154,5647924.0
2008-04-10 01:14:00,2.01158,2.01158,2.01121,2.01127,13107803.0
2008-04-10 01:15:00,2.01136,2.01139,2.01128,2.01128,6899240.0
2008-04-10 01:16:00,2.01124,2.01143,2.01124,2.0114,5235325.0
2008-04-10 01:17:00,2.01147,2.01154,2.0112,2.01148,5143045.0
2008-04-10 01:18:00,2.01159,2.01159,2.01135,2.01135,2165919.0
2008-04-10 01:19:00,2.01118,2.01118,2.01096,2.01117,12519178.0
2008-04-10 01:20:00,2.01123,2.01125,2.01082,2.01082,5094871.0
2008-04-10 01:21:00,2.01136,2.01148,2.01127,2.01141,11681061.0
2008-04-10 01:22:00,2.01144,2.01144,2.01112,2.01112,11805911.0
2008-04-10 01:23:00,2.01112,2.01112,2.01075,2.01077,5061733.0
2008-04-10 01:24:00,2.01082,2.01123,2.01082,2.01123,5353911.0
2008-04-10 01:25:00,2.01135,2.01135,2.01111,2.01111,6205455.0
2008-04-10 01:26:00,2.01109,2.01145,2.01109,2.01122,8912868.0
2008-04-10 01:27:00,2.01133,2.01143,2.01117,2.01137,3784443.0
2008-04-10 01:28:00,2.01128,2.01131,2.01119,2.01127,2835623.0
2008-04-10 01:29:00,2.01138,2.01152,2.01137,2.01152,6341573.0
2008-04-10 01:30:00,2.01162,2.01195,2.01133,2.01195,13621014.0
2008-04-10 01:31:00,2.01206,2.01229,2.0118,2.01216,12891844.0
2008-04-10 01:32:00,2.01236,2.01252,2.01236,2.01244,4139945.0
2008-04-10 01:33:00,2.01257,2.01266,2.01254,2.01254,5504899.0
2008-04-10 01:34:00,2.01242,2.01245,2.01223,2.01223,4819390.0
2008-04-10 01:35:00,2.01208,2.01218,2.01145,2.01145,2646327.0
2008-04-10 01:36:00,2.01171,2.01221,2.01171,2.01221,5095751.0
2008-04-10 01:38:00,2.01212,2.01212,2.01191,2.01201,7501616.0
2008-04-10 01:39:00,2.01184,2.01184,2.01153,2.01153,1748895.0
2008-04-10 01:40:00,2.01154,2.01154,2.01133,2.0115,5360252.0
2008-04-10 01:41:00,2.01142,2.01172,2.01142,2.01156,8234690.0
2008-04-10 01:42:00,2.01152,2.01152,2.01134,2.01134,2573822.0
2008-04-10 01:43:00,2.01143,2.01147,2.0113,2.01147,13428376.0
2008-04-10 01:44:00,2.01152,2.01158,2.0115,2.01158,7839808.0
2008-04-10 01:45:00,2.01159,2.01159,2.01141,2.01151,5138089.0
2008-04-10 01:46:00,2.0114,2.0114,2.01078,2.01078,16622055.0
2008-04-10 01:47:00,2.01068,2.01071,2.01046,2.01071,2749683.0
2008-04-10 01:48:00,2.01083,2.01101,2.01083,2.01094,7917364.0
2008-04-10 01:49:00,2.01097,2.01112,2.01097,2.01111,1348360.0
2008-04-10 01:50:00,2.01099,2.01115,2.01099,2.01112,23859835.0
2008-04-10 01:51:00,2.01104,2.01114,2.01093,2.01114,5360027.0
2008-04-10 01:52:00,2.01101,2.0111,2.0095,2.0111,1534463.0
2008-04-10 01:53:00,2.01114,2.01116,2.01109,2.0111,5379606.0
2008-04-10 01:54:00,2.01098,2.01101,2.01078,2.01095,4399817.0
2008-04-10 01:55:00,2.0111,2.01126,2.01102,2.01124,14786800.0
2008-04-10 01:56:00,2.01116,2.01116,2.01093,2.01097,15591260.0
2008-04-10 01:57:00,2.01079,2.01098,2.01075,2.01096,10411428.0
2008-04-10 01:58:00,2.0109,2.011,2.01071,2.011,3979692.0
2008-04-10 01:59:00,2.01097,2.01097,2.0108,2.01085,7507182.0
2008-04-10 02:00:00,2.01083,2.01083,2.01072,2.01072,6901250.0
2008-04-10 02:01:00,2.01073,2.01077,2.01059,2.01077,4375212.0
2008-04-10 02:02:00,2.01081,2.01095,2.01073,2.01073,10364788.0
2008-04-10 02:03:00,2.01079,2.01079,2.01059,2.01071,17167212.0
2008-04-10 02:04:00,2.01074,2.01092,2.01071,2.01092,14317195.0
2008-04-10 02:05:00,2.01092,2.01103,2.0108,2.0109,4463647.0
2008-04-10 02:06:00,2.01092,2.01092,2.01069,2.01092,4907504.0
2008-04-10 02:07:00,2.01096,2.01105,2.00957,2.01101,1531551.0
2008-04-10 02:08:00,2.01105,2.01105,2.01086,2.01097,5810327.0
2008-04-10 02:09:00,2.01105,2.01119,2.01105,2.01106,22303079.0
2008-04-10 02:10:00,2.01116,2.01116,2.01103,2.01104,1271796.0
2008-04-10 02:11:00,2.01094,2.01104,2.01085,2.01104,8637752.0
2008-04-10 02:12:00,2.01113,2.01113,2.01103,2.01103,2969100.0
2008-04-10 02:13:00,2.01092,2.01112,2.01086,2.01112,16638694.0
2008-04-10 02:14:00,2.01118,2.0113,2.01117,2.0112,5145807.0
2008-04-10 02:15:00,2.01106,2.0111,2.01094,2.0111,7340645.0
2008-04-10 02:16:00,2.01117,2.01134,2.01111,2.01122,13768457.0
2008-04-10 02:17:00,2.01114,2.01114,2.01083,2.01083,2382947.0
2008-04-10 02:18:00,2.01074,2.01074,2.01049,2.01051,8874546.0
2008-04-10 02:19:00,2.01065,2.01079,2.01053,2.01079,5297739.0
2008-04-10 02:20:00,2.01081,2.01103,2.01081,2.01084,1660237.0
2008-04-10 02:21:00,2.01083,2.01083,2.01059,2.01081,7738413.0
2008-04-10 02:22:00,2.01088,2.01102,2.01071,2.01102,5028662.0
2008-04-10 02:23:00,2.01119,2.01203,2.01119,2.01203,4736709.0
2008-04-10 02:24:00,2.012,2.0129,2.012,2.0129,2464680.0
2008-04-10 02:25:00,2.01307,2.01335,2.01305,2.01335,5307697.0
2008-04-10 02:26:00,2.01356,2.01392,2.01356,2.01392,6021547.0
2008-04-10 02:27:00,2.01378,2.01378,2.01364,2.01377,4330941.0
2008-04-10 02:28:00,2.01366,2.01379,2.01326,2.01379,12820053.0
2008-04-10 02:29:00,2.0138,2.0138,2.01306,2.01313,13452854.0
2008-04-10 02:30:00,2.01302,2.01302,2.01269,2.01269,7004942.0
2008-04-10 02:31:00,2.01245,2.01245,2.01187,2.01187,2908330.0
2008-04-10 02:32:00,2.01171,2.01171,2.01107,2.01118,3520740.0
2008-04-10 02:33:00,2.01105,2.01121,2.01105,2.01116,8255714.0
2008-04-10 02:34:00,2.01138,2.01145,2.01125,2.01145,6723866.0
2008-04-10 02:35:00,2.01139,2.01149,2.01129,2.01149,5287813.0
2008-04-10 02:36:00,2.0115,2.01156,2.01136,2.01156,4826213.0
2008-04-10 02:37:00,2.01159,2.01168,2.01153,2.01153,12932313.0
2008-04-10 02:38:00,2.0114,2.0114,2.0112,2.01122,12478432.0
2008-04-10 02:39:00,2.0108,2.01146,2.0108,2.011,4832009.0
2008-04-10 02:40:00,2.01076,2.01076,2.01041,2.01065,12711115.0
2008-04-10 02:41:00,2.01075,2.0109,2.01075,2.0109,1978369.0
2008-04-10 02:42:00,2.01086,2.01103,2.0107,2.01091,5394989.0
2008-04-10 02:43:00,2.01079,2.01087,2.01074,2.01074,5814444.0
2008-04-10 02:44:00,2.01073,2.01075,2.01037,2.01037,6278314.0
2008-04-10 02:45:00,2.01003,2.01003,2.00969,2.01003,12646216.0
2008-04-10 02:46:00,2.01022,2.01046,2.01022,2.01046,6060654.0
2008-04-10 02:47:00,2.01061,2.01109,2.01061,2.01109,22861252.0
2008-04-10 02:48:00,2.01116,2.01124,2.01097,2.01112,17001483.0
2008-04-10 02:49:00,2.01128,2.01148,2.01128,2.01129,3784617.0
2008-04-10 02:50:00,2.01113,2.01113,2.01092,2.01113,4359941.0
2008-04-10 02:51:00,2.01114,2.01123,2.01104,2.01109,11575733.0
2008-04-10 02:52:00,2.01121,2.01131,2.01121,2.01128,22799884.0
2008-04-10 02:53:00,2.0113,2.01148,2.01124,2.01144,9491280.0
2008-04-10 02:54:00,2.01157,2.01163,2.01139,2.01159,6695879.0
2008-04-10 02:55:00,2.01137,2.01137,2.01094,2.01094,6468557.0
2008-04-10 02:56:00,2.01096,2.01107,2.0107,2.01107,14173169.0
2008-04-10 02:57:00,2.01115,2.01156,2.01115,2.01156,3543317.0
2008-04-10 02:58:00,2.0115,2.01151,2.01137,2.01146,11318189.0
2008-04-10 02:59:00,2.01152,2.01155,2.01097,2.01097,3307081.0
2008-04-10 03:00:00,2.01152,2.01163,2.01152,2.0116,2205513.0
2008-04-10 03:01:00,2.0115,2.01154,2.01131,2.01144,10413771.0
2008-04-10 03:02:00,2.01139,2.01147,2.01127,2.01147,7497083.0
2008-04-10 03:03:00,2.01165,2.01184,2.01152,2.01184,2068429.0
2008-04-10 03:04:00,2.01185,2.01188,2.01183,2.01183,3485802.0
2008-04-10 03:05:00,2.0119,2.01202,2.01185,2.01194,10212538.0
2008-04-10 03:06:00,2.01181,2.01181,2.01154,2.01162,8768486.0
2008-04-10 03:07:00,2.01156,2.01164,2.01153,2.01164,2802745.0
2008-04-10 03:08:00,2.01166,2.01166,2.01112,2.0114,14048401.0
2008-04-10 03:09:00,2.01125,2.01138,2.01114,2.01114,4533728.0
2008-04-10 03:10:00,2.01109,2.01113,2.01094,2.01094,5575192.0
2008-04-10 03:11:00,2.01084,2.01098,2.01078,2.01098,32237300.0
2008-04-10 03:12:00,2.01097,2.01119,2.01092,2.01119,1845792.0
2008-04-10 03:13:00,2.01134,2.01169,2.01134,2.01165,5437658.0
2008-04-10 03:14:00,2.01172,2.01175,2.01157,2.0117,22087752.0
2008-04-10 03:15:00,2.01174,2.01185,2.01164,2.0118,16827496.0
2008-04-10 03:16:00,2.01188,2.01212,2.01188,2.01212,12445976.0
2008-04-10 03:17:00,2.01213,2.01225,2.0121,2.0122,7921900.0
2008-04-10 03:18:00,2.01191,2.01238,2.01191,2.01238,11028344.0
2008-04-10 03:19:00,2.01218,2.01218,2.01166,2.01166,6530734.0
2008-04-10 03:20:00,2.01147,2.01147,2.01108,2.01108,2211055.0
2008-04-10 03:21:00,2.01102,2.01119,2.01093,2.01119,24189144.0
2008-04-10 03:22:00,2.01125,2.01134,2.01118,2.01126,4163580.0
2008-04-10 03:23:00,2.01127,2.01145,2.01109,2.01145,9745231.0
2008-04-10 03:24:00,2.01156,2.01185,2.01156,2.01185,15127117.0
2008-04-10 03:25:00,2.0118,2.0118,2.01159,2.01159,4570441.0
2008-04-10 03:26:00,2.01148,2.01148,2.0109,2.01109,13410883.0
2008-04-10 03:27:00,2.01096,2.01102,2.01084,2.01088,10786462.0
2008-04-10 03:28:00,2.01064,2.01084,2.01041,2.01084,13764661.0
2008-04-10 03:29:00,2.01085,2.01085,2.01051,2.01051,5735266.0
2008-04-10 03:30:00,2.01059,2.01059,2.01036,2.01036,15405719.0
2008-04-10 03:31:00,2.01043,2.01061,2.01001,2.01022,8905515.0
2008-04-10 03:32:00,2.01053,2.01053,2.01036,2.01043,5574179.0
2008-04-10 03:33:00,2.01033,2.01078,2.01033,2.01078,6401044.0
2008-04-10 03:34:00,2.01088,2.01088,2.01066,2.01067,8631626.0
2008-04-10 03:35:00,2.01059,2.01062,2.01037,2.01037,4952472.0
2008-04-10 03:36:00,2.0104,2.01044,2.01025,2.01029,4326795.0
2008-04-10 03:37:00,2.0104,2.01052,2.01028,2.01045,13353194.0
2008-04-10 03:38:00,2.01047,2.01048,2.01036,2.01039,7026941.0
2008-04-10 03:39:00,2.0103,2.01046,2.0103,2.01037,2532230.0
2008-04-10 03:40:00,2.01033,2.01047,2.01033,2.01035,9321018.0
2008-04-10 03:41:00,2.01029,2.01029,2.01005,2.01012,9137836.0
2008-04-10 03:42:00,2.01026,2.01044,2.01026,2.01044,8291112.0
2008-04-10 03:43:00,2.01049,2.0106,2.01049,2.01057,9543082.0
2008-04-10 03:44:00,2.01049,2.01049,2.01026,2.0103,4711415.0
2008-04-10 03:45:00,2.01035,2.01041,2.01029,2.01029,11516723.0
2008-04-10 03:46:00,2.01028,2.01061,2.01028,2.01035,6423626.0
2008-04-10 03:47:00,2.01025,2.01045,2.01014,2.01042,6269953.0
2008-04-10 03:48:00,2.01029,2.01029,2.01001,2.01001,7156389.0
2008-04-10 03:49:00,2.01001,2.01008,2.00994,2.01008,4142952.0
2008-04-10 03:50:00,2.01001,2.0101,2.00995,2.00996,4524459.0
2008-04-10 03:51:00,2.00991,2.00994,2.00986,2.00992,30977738.0
2008-04-10 03:52:00,2.00981,2.00992,2.00967,2.00976,5331142.0
2008-04-10 03:53:00,2.00975,2.00998,2.00975,2.00998,2576728.0
2008-04-10 03:54:00,2.00986,2.00986,2.00958,2.00981,2126440.0
2008-04-10 03:55:00,2.0098,2.00986,2.00962,2.00964,8255343.0
2008-04-10 03:56:00,2.00983,2.00983,2.0093,2.0093,12397435.0
2008-04-10 03:57:00,2.00925,2.00934,2.00912,2.00912,3360537.0
2008-04-10 03:58:00,2.00933,2.0094,2.00933,2.0094,17179111.0
2008-04-10 03:59:00,2.00939,2.00958,2.00934,2.00958,17389128.0
2008-04-10 04:00:00,2.00952,2.00952,2.00931,2.00931,11922292.0
2008-04-10 04:01:00,2.00945,2.00981,2.00945,2.00981,2400770.0
2008-04-10 04:02:00,2.00991,2.00992,2.00958,2.00989,10529082.0
2008-04-10 04:03:00,2.0099,2.01007,2.00988,2.01002,5243801.0
2008-04-10 04:04:00,2.01013,2.01037,2.01013,2.0102,5247362.0
2008-04-10 04:05:00,2.01014,2.0103,2.01014,2.01028,4717009.0
2008-04-10 04:06:00,2.01031,2.01073,2.01031,2.01073,3902391.0
2008-04-10 04:07:00,2.0109,2.01179,2.0109,2.01179,2985940.0
2008-04-10 04:08:00,2.0117,2.01194,2.01164,2.01194,7349450.0
2008-04-10 04:09:00,2.0119,2.0119,2.01144,2.01151,10081966.0
2008-04-10 04:10:00,2.01167,2.01173,2.01164,2.01173,20186745.0
2008-04-10 04:11:00,2.01156,2.01156,2.01117,2.01117,4563440.0
2008-04-10 04:12:00,2.01099,2.01099,2.01066,2.01068,10318000.0
2008-04-10 04:13:00,2.01069,2.01072,2.01056,2.01064,1322241.0
2008-04-10 04:14:00,2.01074,2.01079,2.0106,2.0106,7803767.0
2008-04-10 04:15:00,2.01061,2.01068,2.01053,2.01068,10597363.0
2008-04-10 04:16:00,2.01089,2.01111,2.01084,2.01084,1333764.0
2008-04-10 04:17:00,2.01056,2.01056,2.01025,2.01025,8532484.0
2008-04-10 04:18:00,2.01047,2.01076,2.01047,2.01071,8136480.0
2008-04-10 04:19:00,2.01081,2.01093,2.01078,2.01093,8201356.0
2008-04-10 04:20:00,2.01094,2.01105,2.01092,2.01104,14304534.0
2008-04-10 04:21:00,2.01103,2.01103,2.01086,2.01101,9102879.0
2008-04-10 04:22:00,2.01087,2.01108,2.01087,2.01104,11725162.0
2008-04-10 04:23:00,2.01101,2.01101,2.01093,2.01098,5580817.0
2008-04-10 04:24:00,2.01093,2.011,2.01093,2.011,8439617.0
2008-04-10 04:26:00,2.01105,2.01117,2.01096,2.01096,6128039.0
2008-04-10 04:27:00,2.0111,2.0111,2.01106,2.01106,4805730.0
2008-04-10 04:28:00,2.01107,2.01112,2.01093,2.01103,5924743.0
2008-04-10 04:29:00,2.01097,2.0111,2.01091,2.0111,4805592.0
2008-04-10 04:30:00,2.01139,2.01166,2.01123,2.01166,4530960.0
2008-04-10 04:31:00,2.01176,2.01182,2.01155,2.01182,2473352.0
2008-04-10 04:32:00,2.01176,2.01191,2.01165,2.01165,3219709.0
2008-04-10 04:33:00,2.01162,2.01162,2.01153,2.01153,18944132.0
2008-04-10 04:34:00,2.01165,2.01177,2.01164,2.01177,6320322.0
2008-04-10 04:35:00,2.01159,2.0117,2.0114,2.0114,8095059.0
2008-04-10 04:36:00,2.0114,2.0114,2.0112,2.01128,4204292.0
2008-04-10 04:37:00,2.01125,2.01135,2.01122,2.01122,9398475.0
2008-04-10 04:38:00,2.01133,2.01143,2.01133,2.0114,7912996.0
2008-04-10 04:39:00,2.01126,2.01144,2.0112,2.0112,6539450.0
2008-04-10 04:40:00,2.01132,2.01151,2.01132,2.0115,3157275.0
2008-04-10 04:41:00,2.01136,2.01146,2.01136,2.01146,2025846.0
2008-04-10 04:42:00,2.01153,2.01156,2.01108,2.01142,1003604.0
2008-04-10 04:44:00,2.0115,2.01157,2.0114,2.01157,4920164.0
2008-04-10 04:45:00,2.01162,2.01179,2.01162,2.01165,10434585.0
2008-04-10 04:46:00,2.01178,2.01203,2.01178,2.01203,6468161.0
2008-04-10 04:47:00,2.01217,2.01227,2.01208,2.01227,5753010.0
2008-04-10 04:48:00,2.01226,2.01235,2.01226,2.01231,3430745.0
2008-04-10 04:49:00,2.01217,2.01217,2.01177,2.01177,11507904.0
2008-04-10 04:50:00,2.01181,2.01188,2.0118,2.0118,572568.0
2008-04-10 04:51:00,2.0116,2.01193,2.0116,2.01183,3866990.0
2008-04-10 04:52:00,2.01174,2.01184,2.01171,2.01182,1618545.0
2008-04-10 04:53:00,2.01191,2.01191,2.01157,2.01162,7858839.0
2008-04-10 04:54:00,2.01152,2.01169,2.01019,2.01164,1541839.0
2008-04-10 04:55:00,2.01158,2.01162,2.01136,2.01162,7668057.0
2008-04-10 04:56:00,2.01165,2.0118,2.01164,2.01179,3676990.0
2008-04-10 04:57:00,2.01178,2.01183,2.01166,2.01183,6426466.0
2008-04-10 04:58:00,2.01189,2.012,2.01165,2.01175,11512750.0
2008-04-10 04:59:00,2.01176,2.0118,2.01163,2.0117,12006781.0
2008-04-10 05:00:00,2.01179,2.01195,2.01178,2.01187,1737535.0
2008-04-10 05:01:00,2.01196,2.01207,2.01196,2.01207,5379926.0
2008-04-10 05:02:00,2.01205,2.01205,2.01184,2.01184,14184542.0
2008-04-10 05:03:00,2.0116,2.01181,2.0116,2.01181,4300919.0
2008-04-10 05:04:00,2.01187,2.01192,2.01166,2.01166,18197581.0
2008-04-10 05:05:00,2.0116,2.0116,2.01135,2.01151,6677378.0
2008-04-10 05:06:00,2.01183,2.01207,2.01183,2.01207,7012642.0
2008-04-10 05:07:00,2.01214,2.0123,2.01207,2.01211,6367832.0
2008-04-10 05:08:00,2.01211,2.01211,2.01199,2.012,6878971.0
2008-04-10 05:09:00,2.01195,2.01195,2.01166,2.01166,11334033.0
2008-04-10 05:10:00,2.01153,2.0116,2.01148,2.0116,14315463.0
2008-04-10 05:11:00,2.0116,2.01169,2.01155,2.01155,26230056.0
2008-04-10 05:12:00,2.01166,2.01166,2.01144,2.01148,6654930.0
2008-04-10 05:13:00,2.01146,2.01146,2.01085,2.0112,3787906.0
2008-04-10 05:14:00,2.01132,2.01134,2.01125,2.01125,1547186.0
2008-04-10 05:15:00,2.01124,2.0115,2.01121,2.01129,8362126.0
2008-04-10 05:16:00,2.01145,2.0115,2.01127,2.01139,12183992.0
2008-04-10 05:17:00,2.01145,2.01147,2.01121,2.01121,4286755.0
2008-04-10 05:18:00,2.01118,2.0116,2.01102,2.01113,2419757.0
2008-04-10 05:19:00,2.01117,2.0114,2.01112,2.0114,18111646.0
2008-04-10 05:20:00,2.01152,2.01152,2.01102,2.01113,1706644.0
2008-04-10 05:21:00,2.01126,2.01152,2.01124,2.01137,7018192.0
2008-04-10 05:22:00,2.01126,2.01126,2.01114,2.01114,7990399.0
2008-04-10 05:23:00,2.01116,2.01134,2.01112,2.01134,8452170.0
2008-04-10 05:24:00,2.0115,2.01157,2.01142,2.01151,4166642.0
2008-04-10 05:25:00,2.01129,2.01134,2.01113,2.01116,11232627.0
2008-04-10 05:26:00,2.01119,2.0112,2.0111,2.0111,4107250.0
2008-04-10 05:27:00,2.01111,2.01117,2.01108,2.01117,6255710.0
2008-04-10 05:28:00,2.01122,2.01122,2.01085,2.0109,7499990.0
2008-04-10 05:29:00,2.01111,2.01149,2.01076,2.01108,3657802.0
2008-04-10 05:30:00,2.01117,2.01126,2.01105,2.01126,7606457.0
2008-04-10 05:31:00,2.01124,2.01156,2.01124,2.01156,3701203.0
2008-04-10 05:32:00,2.01161,2.01195,2.01161,2.01195,8617240.0
2008-04-10 05:33:00,2.01202,2.01209,2.01198,2.01198,5410284.0
2008-04-10 05:34:00,2.01198,2.01198,2.01188,2.01192,11108309.0
2008-04-10 05:35:00,2.01189,2.01189,2.01126,2.01164,11778240.0
2008-04-10 05:36:00,2.01148,2.01162,2.01148,2.01162,28504044.0
2008-04-10 05:37:00,2.01161,2.01169,2.01149,2.01165,18781020.0
2008-04-10 05:38:00,2.01174,2.01184,2.01159,2.01159,3161056.0
2008-04-10 05:39:00,2.01152,2.01171,2.01148,2.01164,21324043.0
2008-04-10 05:40:00,2.01177,2.01177,2.01125,2.01125,12750170.0
2008-04-10 05:41:00,2.01147,2.0116,2.01147,2.01159,6240777.0
2008-04-10 05:42:00,2.01165,2.01176,2.01156,2.01156,3879573.0
2008-04-10 05:43:00,2.01163,2.01163,2.01133,2.01142,446324.0
2008-04-10 05:44:00,2.01141,2.01147,2.0113,2.01147,5486043.0
2008-04-10 05:45:00,2.01138,2.01147,2.01124,2.0114,4728450.0
2008-04-10 05:46:00,2.01146,2.01167,2.01146,2.01167,18445034.0
2008-04-10 05:47:00,2.01159,2.01183,2.01159,2.01177,29999013.0
2008-04-10 05:48:00,2.01159,2.01169,2.01148,2.0116,6412130.0
2008-04-10 05:49:00,2.01163,2.01164,2.01152,2.01152,1260919.0
2008-04-10 05:50:00,2.01163,2.01178,2.01163,2.01178,12769768.0
2008-04-10 05:51:00,2.0117,2.01179,2.01164,2.01179,4302112.0
2008-04-10 05:52:00,2.01175,2.01175,2.01158,2.0116,11193125.0
2008-04-10 05:53:00,2.01167,2.01188,2.01165,2.01179,30194539.0
2008-04-10 05:54:00,2.01185,2.01191,2.01157,2.01191,10138843.0
2008-04-10 05:55:00,2.01192,2.01206,2.01185,2.012,4109741.0
2008-04-10 05:56:00,2.01207,2.01212,2.01194,2.01202,717725.0
2008-04-10 05:57:00,2.01206,2.01209,2.01194,2.01209,19385878.0
2008-04-10 05:58:00,2.01193,2.01201,2.01184,2.01184,2025748.0
2008-04-10 05:59:00,2.01194,2.012,2.01184,2.012,26893401.0
2008-04-10 06:00:00,2.01204,2.0121,2.01197,2.01202,29297367.0
2008-04-10 06:01:00,2.0119,2.01192,2.01175,2.01191,12597205.0
2008-04-10 06:02:00,2.01196,2.01201,2.01179,2.01179,6590299.0
2008-04-10 06:03:00,2.01173,2.01181,2.01152,2.01152,7642602.0
2008-04-10 06:04:00,2.01151,2.01151,2.01099,2.01141,5936747.0
2008-04-10 06:05:00,2.01147,2.0115,2.01138,2.01138,4124600.0
2008-04-10 06:06:00,2.01146,2.01147,2.0114,2.01147,3049633.0
2008-04-10 06:07:00,2.01151,2.01151,2.01117,2.01146,9138817.0
2008-04-10 06:08:00,2.01148,2.01157,2.01137,2.01157,4998250.0
2008-04-10 06:09:00,2.01163,2.01171,2.0113,2.01147,4351733.0
2008-04-10 06:10:00,2.01153,2.01153,2.0113,2.01143,5161352.0
2008-04-10 06:11:00,2.01147,2.01171,2.01147,2.01161,7824343.0
2008-04-10 06:12:00,2.01179,2.01179,2.0115,2.0115,102619442.0
2008-04-10 06:13:00,2.01154,2.01156,2.01139,2.01149,17994585.0
2008-04-10 06:14:00,2.01152,2.01164,2.01151,2.01164,13454795.0
2008-04-10 06:15:00,2.01173,2.01188,2.01163,2.01188,11894548.0
2008-04-10 06:16:00,2.01192,2.01204,2.01188,2.01204,8511690.0
2008-04-10 06:17:00,2.01197,2.01235,2.01195,2.01235,4295068.0
2008-04-10 06:18:00,2.01228,2.01256,2.01228,2.01233,4297258.0
2008-04-10 06:19:00,2.01236,2.01246,2.01228,2.01246,10942199.0
2008-04-10 06:20:00,2.01235,2.01235,2.01216,2.01216,4213757.0
2008-04-10 06:21:00,2.01221,2.01241,2.01214,2.01241,15616717.0
2008-04-10 06:22:00,2.01243,2.01243,2.01229,2.0123,2727637.0
2008-04-10 06:24:00,2.01229,2.01229,2.01208,2.01215,3662434.0
2008-04-10 06:25:00,2.01222,2.01239,2.01222,2.01237,9211483.0
2008-04-10 06:26:00,2.01239,2.01239,2.01218,2.01218,15885921.0
2008-04-10 06:27:00,2.01222,2.01228,2.01211,2.01215,8098955.0
2008-04-10 06:28:00,2.01226,2.01226,2.01201,2.01201,4379239.0
2008-04-10 06:29:00,2.01207,2.0122,2.01191,2.01211,3392743.0
2008-04-10 06:30:00,2.01202,2.01225,2.01199,2.01225,41698003.0
2008-04-10 06:31:00,2.01235,2.01266,2.01235,2.01266,3260176.0
2008-04-10 06:32:00,2.01251,2.01251,2.01228,2.01231,4206921.0
2008-04-10 06:33:00,2.01225,2.01225,2.01201,2.01207,2302797.0
2008-04-10 06:34:00,2.0121,2.01222,2.01192,2.01222,2889018.0
2008-04-10 06:36:00,2.01231,2.01235,2.01217,2.01219,4271502.0
2008-04-10 06:37:00,2.01213,2.01224,2.01211,2.01223,13012628.0
2008-04-10 06:38:00,2.01226,2.01226,2.0121,2.01217,18536640.0
2008-04-10 06:39:00,2.01215,2.01224,2.01199,2.01204,8080186.0
2008-04-10 06:40:00,2.0121,2.01218,2.01202,2.01205,1564983.0
2008-04-10 06:41:00,2.01214,2.0122,2.01208,2.0122,14404630.0
2008-04-10 06:42:00,2.01225,2.01251,2.01207,2.01251,715000.0
2008-04-10 06:43:00,2.01249,2.01289,2.01249,2.01289,8645657.0
2008-04-10 06:44:00,2.01302,2.01313,2.01295,2.01295,8425006.0
2008-04-10 06:45:00,2.01278,2.01291,2.0127,2.0127,4920694.0
2008-04-10 06:46:00,2.0128,2.01282,2.01258,2.01277,9212215.0
2008-04-10 06:47:00,2.01278,2.0128,2.01268,2.01271,25438688.0
2008-04-10 06:48:00,2.01253,2.0127,2.01253,2.01266,3389643.0
2008-04-10 06:49:00,2.01259,2.0128,2.01255,2.01278,11550014.0
2008-04-10 06:50:00,2.01281,2.01281,2.01238,2.0126,6582516.0
2008-04-10 06:51:00,2.01261,2.01261,2.01238,2.0125,3664751.0
2008-04-10 06:52:00,2.01249,2.01249,2.01242,2.01246,12500780.0
2008-04-10 06:53:00,2.01253,2.01325,2.01253,2.01325,4775322.0
2008-04-10 06:54:00,2.01348,2.0135,2.01329,2.01329,21525373.0
2008-04-10 06:55:00,2.01324,2.01324,2.01237,2.01237,6888082.0
2008-04-10 06:56:00,2.01228,2.01228,2.01207,2.01212,9539051.0
2008-04-10 06:57:00,2.01219,2.01241,2.0121,2.01241,9190285.0
2008-04-10 06:58:00,2.01234,2.01234,2.01207,2.01207,1866236.0
2008-04-10 06:59:00,2.01202,2.01202,2.01175,2.01192,3879207.0
2008-04-10 07:00:00,2.01192,2.01197,2.01188,2.01193,9730333.0
2008-04-10 07:01:00,2.01201,2.01206,2.01182,2.01182,2839944.0
2008-04-10 07:02:00,2.01176,2.01176,2.01135,2.01135,2092932.0
2008-04-10 07:03:00,2.01135,2.01135,2.01094,2.01094,11079637.0
2008-04-10 07:04:00,2.01096,2.01096,2.01061,2.01061,1019292.0
2008-04-10 07:05:00,2.01068,2.01081,2.01067,2.01078,19703294.0
2008-04-10 07:06:00,2.01068,2.01079,2.01065,2.01079,12221175.0
2008-04-10 07:07:00,2.01078,2.01108,2.01078,2.01091,18640284.0
2008-04-10 07:08:00,2.01105,2.01164,2.01105,2.01159,15868095.0
2008-04-10 07:09:00,2.0118,2.01285,2.0118,2.01285,2799117.0
2008-04-10 07:10:00,2.01288,2.01305,2.01284,2.01288,39270857.0
2008-04-10 07:11:00,2.01275,2.01288,2.01255,2.01288,8522731.0
2008-04-10 07:12:00,2.01278,2.01278,2.01233,2.01246,43030440.0
2008-04-10 07:13:00,2.01234,2.01242,2.01233,2.01242,2434328.0
2008-04-10 07:14:00,2.01244,2.0128,2.01244,2.0128,2396197.0
2008-04-10 07:15:00,2.01282,2.01282,2.01274,2.01274,4736575.0
2008-04-10 07:16:00,2.01285,2.01299,2.01269,2.01284,15194899.0
2008-04-10 07:17:00,2.013,2.01364,2.01291,2.01364,17045693.0
2008-04-10 07:18:00,2.0137,2.01406,2.0137,2.01406,7745384.0
2008-04-10 07:19:00,2.01399,2.01399,2.01341,2.01341,10335650.0
2008-04-10 07:20:00,2.01335,2.01335,2.0128,2.0128,5991337.0
2008-04-10 07:21:00,2.0128,2.01285,2.01275,2.01275,3565217.0
2008-04-10 07:22:00,2.01277,2.01277,2.01263,2.01263,4702858.0
2008-04-10 07:23:00,2.0126,2.01271,2.0126,2.01265,7951275.0
2008-04-10 07:24:00,2.01256,2.01262,2.01253,2.01258,10501692.0
2008-04-10 07:25:00,2.01258,2.01262,2.01247,2.01261,3084156.0
2008-04-10 07:26:00,2.01263,2.01268,2.0125,2.01265,5517084.0
2008-04-10 07:27:00,2.01266,2.0127,2.01247,2.01247,2631698.0
2008-04-10 07:28:00,2.01255,2.01271,2.01254,2.01271,46158042.0
2008-04-10 07:29:00,2.01271,2.01273,2.01254,2.01259,4535809.0
2008-04-10 07:30:00,2.01233,2.01233,2.012,2.012,4593423.0
2008-04-10 07:31:00,2.01191,2.01203,2.01178,2.01197,14539674.0
2008-04-10 07:32:00,2.0121,2.0121,2.01187,2.01187,3501492.0
2008-04-10 07:34:00,2.01189,2.01189,2.01165,2.01169,7040959.0
2008-04-10 07:35:00,2.01175,2.01175,2.01167,2.0117,5072256.0
2008-04-10 07:36:00,2.01165,2.01176,2.01165,2.01176,8931043.0
2008-04-10 07:37:00,2.01172,2.01181,2.01164,2.0118,24379143.0
2008-04-10 07:38:00,2.01161,2.01191,2.01148,2.01178,1679448.0
2008-04-10 07:39:00,2.01189,2.01201,2.01173,2.01176,4630551.0
2008-04-10 07:40:00,2.01179,2.01179,2.01163,2.01167,818427.0
2008-04-10 07:41:00,2.01165,2.01166,2.01158,2.01164,6946253.0
2008-04-10 07:42:00,2.01167,2.01238,2.01167,2.01238,2320592.0
2008-04-10 07:43:00,2.01226,2.01226,2.01198,2.01198,7748451.0
2008-04-10 07:44:00,2.01177,2.01193,2.01177,2.01193,43189417.0
2008-04-10 07:45:00,2.012,2.012,2.01187,2.01187,4100572.0
2008-04-10 07:46:00,2.01194,2.01194,2.01181,2.01191,1511327.0
2008-04-10 07:47:00,2.0118,2.01206,2.0118,2.01206,4252316.0
2008-04-10 07:48:00,2.012,2.012,2.01162,2.01162,1126023.0
2008-04-10 07:49:00,2.01155,2.01155,2.01128,2.01138,7701601.0
2008-04-10 07:50:00,2.01145,2.01161,2.01132,2.01161,11869393.0
2008-04-10 07:51:00,2.0116,2.0116,2.01126,2.01126,12226990.0
2008-04-10 07:52:00,2.01097,2.01097,2.01068,2.01077,3648090.0
2008-04-10 07:53:00,2.01071,2.01071,2.01048,2.01048,4782514.0
2008-04-10 07:54:00,2.01032,2.01032,2.00961,2.00989,6541746.0
2008-04-10 07:55:00,2.00972,2.00973,2.00896,2.00896,1439026.0
2008-04-10 07:56:00,2.00917,2.00966,2.00917,2.00959,12277294.0
2008-04-10 07:57:00,2.00963,2.00993,2.00963,2.00993,12411882.0
2008-04-10 07:58:00,2.01001,2.01033,2.00996,2.01033,1918594.0
2008-04-10 07:59:00,2.01014,2.01014,2.00993,2.01004,1365354.0
2008-04-10 08:00:00,2.01007,2.01012,2.00987,2.00987,3855378.0
2008-04-10 08:01:00,2.00981,2.01023,2.00978,2.01023,2818750.0
2008-04-10 08:02:00,2.01037,2.01064,2.01037,2.0104,2063156.0
2008-04-10 08:03:00,2.0104,2.01046,2.00999,2.00999,1845796.0
2008-04-10 08:04:00,2.00997,2.00997,2.00965,2.00977,2507119.0
2008-04-10 08:05:00,2.00976,2.00998,2.00976,2.00998,11967304.0
2008-04-10 08:06:00,2.00997,2.01011,2.00948,2.00979,588204.0
2008-04-10 08:07:00,2.00967,2.00967,2.00926,2.00926,10410376.0
2008-04-10 08:08:00,2.00924,2.00924,2.0089,2.00905,6188294.0
2008-04-10 08:09:00,2.00916,2.00962,2.00916,2.00962,1791916.0
2008-04-10 08:10:00,2.00965,2.00974,2.00963,2.00966,969107.0
2008-04-10 08:11:00,2.00952,2.00952,2.00886,2.00886,3449668.0
2008-04-10 08:12:00,2.00891,2.0091,2.0089,2.0089,2539335.0
2008-04-10 08:13:00,2.00891,2.0093,2.00891,2.0093,2240749.0
2008-04-10 08:14:00,2.00927,2.00946,2.0092,2.00933,7593193.0
2008-04-10 08:15:00,2.00938,2.00954,2.00938,2.00954,2953843.0
2008-04-10 08:16:00,2.0095,2.00954,2.00943,2.00951,8548772.0
2008-04-10 08:17:00,2.00957,2.00961,2.00943,2.00957,2625985.0
2008-04-10 08:18:00,2.00957,2.00957,2.00914,2.00914,7617848.0
2008-04-10 08:19:00,2.00915,2.00956,2.00915,2.00948,2787843.0
2008-04-10 08:20:00,2.00969,2.01007,2.00969,2.00991,7083293.0
2008-04-10 08:21:00,2.01015,2.01038,2.01015,2.01034,6076615.0
2008-04-10 08:22:00,2.0103,2.0104,2.01016,2.01017,7392407.0
2008-04-10 08:23:00,2.01008,2.01029,2.00998,2.01002,4034659.0
2008-04-10 08:24:00,2.01003,2.01036,2.0097,2.01036,3068911.0
2008-04-10 08:25:00,2.01052,2.01071,2.01052,2.01065,10795700.0
2008-04-10 08:26:00,2.01058,2.01058,2.01002,2.01002,6208968.0
2008-04-10 08:27:00,2.0099,2.0099,2.00965,2.00987,1863540.0
2008-04-10 08:28:00,2.00986,2.01024,2.00986,2.01024,5910917.0
2008-04-10 08:29:00,2.01032,2.01039,2.00974,2.01039,27104855.0
2008-04-10 08:30:00,2.0103,2.01055,2.0103,2.01039,1234364.0
2008-04-10 08:31:00,2.0102,2.0102,2.00982,2.0101,18127590.0
2008-04-10 08:32:00,2.0101,2.0101,2.0099,2.01005,2772151.0
2008-04-10 08:33:00,2.01012,2.01023,2.01003,2.01023,5221660.0
2008-04-10 08:34:00,2.01032,2.01039,2.0103,2.0103,25467719.0
2008-04-10 08:35:00,2.01016,2.01016,2.00987,2.00987,5975956.0
2008-04-10 08:36:00,2.00971,2.00971,2.00937,2.00937,9527359.0
2008-04-10 08:37:00,2.00935,2.00952,2.00935,2.00946,5037173.0
2008-04-10 08:38:00,2.00945,2.00949,2.00938,2.00948,4377793.0
2008-04-10 08:39:00,2.0094,2.0094,2.00902,2.00914,4036063.0
2008-04-10 08:40:00,2.00907,2.00926,2.00903,2.0091,3896313.0
2008-04-10 08:41:00,2.00901,2.00906,2.00852,2.00852,3251758.0
2008-04-10 08:42:00,2.00827,2.00886,2.00808,2.00879,9392026.0
2008-04-10 08:43:00,2.00872,2.00872,2.00848,2.00864,1988361.0
2008-04-10 08:44:00,2.00865,2.00865,2.00842,2.0085,2516793.0
2008-04-10 08:45:00,2.00853,2.00864,2.00852,2.00862,7525044.0
2008-04-10 08:46:00,2.0084,2.00852,2.00813,2.00836,8517428.0
2008-04-10 08:47:00,2.0085,2.00857,2.00834,2.00857,16171268.0
2008-04-10 08:48:00,2.00851,2.00851,2.00833,2.00833,24869740.0
2008-04-10 08:49:00,2.00814,2.00814,2.00774,2.0078,2356086.0
2008-04-10 08:50:00,2.00779,2.00802,2.00778,2.00802,3134669.0
2008-04-10 08:51:00,2.00812,2.00827,2.00806,2.00827,4108083.0
2008-04-10 08:52:00,2.00825,2.00827,2.00795,2.00795,4781089.0
2008-04-10 08:53:00,2.00777,2.00779,2.00773,2.00779,3815016.0
2008-04-10 08:54:00,2.0079,2.00791,2.00768,2.0078,19172275.0
2008-04-10 08:55:00,2.0077,2.00771,2.00761,2.00766,15190289.0
2008-04-10 08:56:00,2.00769,2.00801,2.00763,2.00801,24905184.0
2008-04-10 08:57:00,2.00795,2.00795,2.00764,2.00767,1760906.0
2008-04-10 08:58:00,2.00762,2.00762,2.00743,2.00743,2760707.0
2008-04-10 08:59:00,2.00754,2.00759,2.00745,2.00759,13599439.0
2008-04-10 09:00:00,2.00753,2.00772,2.00753,2.00757,6906327.0
2008-04-10 09:01:00,2.00758,2.00758,2.00589,2.00707,849100.0
2008-04-10 09:02:00,2.007,2.00714,2.00684,2.00714,4746336.0
2008-04-10 09:03:00,2.0073,2.00805,2.0073,2.00805,6191838.0
2008-04-10 09:04:00,2.00824,2.00852,2.00824,2.00846,5080908.0
2008-04-10 09:05:00,2.00824,2.00854,2.00824,2.00854,2504227.0
2008-04-10 09:06:00,2.00837,2.00839,2.00811,2.00817,15724741.0
2008-04-10 09:07:00,2.00813,2.00813,2.00773,2.00773,5424162.0
2008-04-10 09:08:00,2.00779,2.00787,2.00746,2.00787,5126326.0
2008-04-10 09:09:00,2.00792,2.00807,2.00789,2.00789,2117196.0
2008-04-10 09:10:00,2.00798,2.00824,2.00794,2.00824,8320500.0
2008-04-10 09:11:00,2.00835,2.0085,2.00833,2.0085,3487249.0
2008-04-10 09:12:00,2.00854,2.00862,2.00844,2.00862,5548235.0
2008-04-10 09:13:00,2.00863,2.0087,2.0085,2.0087,1738415.0
2008-04-10 09:14:00,2.00875,2.00884,2.00865,2.00884,2053454.0
2008-04-10 09:15:00,2.00889,2.00893,2.00881,2.00881,5702370.0
2008-04-10 09:16:00,2.0088,2.00911,2.00878,2.00905,12286588.0
2008-04-10 09:17:00,2.0093,2.00949,2.00928,2.00928,18206441.0
2008-04-10 09:18:00,2.00916,2.0092,2.00899,2.00899,898766.0
2008-04-10 09:19:00,2.00883,2.00897,2.00883,2.00886,18349859.0
2008-04-10 09:20:00,2.00889,2.00889,2.00862,2.0087,6195595.0
2008-04-10 09:21:00,2.00862,2.00862,2.00826,2.00847,8031738.0
2008-04-10 09:22:00,2.00849,2.00891,2.00849,2.00891,10341532.0
2008-04-10 09:23:00,2.00895,2.00909,2.00876,2.00876,3239978.0
2008-04-10 09:24:00,2.00867,2.00867,2.00829,2.00829,19911776.0
2008-04-10 09:25:00,2.00831,2.0087,2.00831,2.0087,2767995.0
2008-04-10 09:26:00,2.00882,2.00909,2.00882,2.00909,15322976.0
2008-04-10 09:27:00,2.00911,2.00911,2.00884,2.00884,21263738.0
2008-04-10 09:28:00,2.00866,2.00893,2.00864,2.00893,10203715.0
2008-04-10 09:29:00,2.00901,2.00904,2.00888,2.00901,2367448.0
2008-04-10 09:30:00,2.00908,2.00908,2.0089,2.0089,6602648.0
2008-04-10 09:31:00,2.00899,2.00937,2.00899,2.00928,33694295.0
2008-04-10 09:32:00,2.00926,2.00941,2.00906,2.00906,890548.0
2008-04-10 09:33:00,2.009,2.00913,2.00885,2.00907,14906350.0
2008-04-10 09:34:00,2.00923,2.00933,2.0092,2.00933,10443240.0
2008-04-10 09:35:00,2.00936,2.00939,2.00924,2.00924,3959186.0
2008-04-10 09:36:00,2.00912,2.00912,2.0089,2.00901,3214287.0
2008-04-10 09:37:00,2.00918,2.00936,2.00918,2.00927,944173.0
2008-04-10 09:38:00,2.00922,2.00922,2.00901,2.00906,1706010.0
2008-04-10 09:39:00,2.00916,2.00963,2.00916,2.00963,4442407.0
2008-04-10 09:40:00,2.00959,2.01027,2.00959,2.01027,16889044.0
2008-04-10 09:41:00,2.01025,2.01079,2.01025,2.01079,7915798.0
2008-04-10 09:42:00,2.01071,2.01071,2.01041,2.01041,5799763.0
2008-04-10 09:43:00,2.01025,2.01025,2.00994,2.01006,8511236.0
2008-04-10 09:44:00,2.00998,2.00998,2.00965,2.00998,2398085.0
2008-04-10 09:45:00,2.01,2.01009,2.01,2.01004,615255.0
2008-04-10 09:46:00,2.01005,2.01016,2.00999,2.01006,1907788.0
2008-04-10 09:47:00,2.01021,2.01059,2.01011,2.01011,9264035.0
2008-04-10 09:48:00,2.01057,2.01071,2.01056,2.01071,7842807.0
2008-04-10 09:49:00,2.01063,2.01074,2.01063,2.01069,13746170.0
2008-04-10 09:50:00,2.01057,2.01072,2.01057,2.01072,31121044.0
2008-04-10 09:51:00,2.01088,2.01099,2.01088,2.01089,9669036.0
2008-04-10 09:52:00,2.01087,2.01096,2.01072,2.01096,27708075.0
2008-04-10 09:53:00,2.01094,2.01115,2.01093,2.01093,9482437.0
2008-04-10 09:54:00,2.01078,2.01078,2.01004,2.01004,15039273.0
2008-04-10 09:55:00,2.00996,2.00996,2.00983,2.00994,5869611.0
2008-04-10 09:56:00,2.00995,2.00999,2.00963,2.0097,1353671.0
2008-04-10 09:57:00,2.01011,2.01011,2.00978,2.00978,9753808.0
2008-04-10 09:58:00,2.00973,2.00973,2.00934,2.00934,5370655.0
2008-04-10 09:59:00,2.00922,2.00936,2.00872,2.00872,10869818.0
2008-04-10 10:00:00,2.00871,2.00871,2.0081,2.0081,6551476.0
2008-04-10 10:01:00,2.00792,2.00831,2.00783,2.00831,19278742.0
2008-04-10 10:02:00,2.00843,2.00883,2.00843,2.00883,77124668.0
2008-04-10 10:03:00,2.0085,2.00898,2.0085,2.00898,1935132.0
2008-04-10 10:04:00,2.00888,2.00907,2.00884,2.00897,7207965.0
2008-04-10 10:05:00,2.00903,2.00903,2.00879,2.00884,2403211.0
2008-04-10 10:06:00,2.00882,2.00923,2.00882,2.00923,2167489.0
2008-04-10 10:07:00,2.00922,2.00939,2.00922,2.00939,7923829.0
2008-04-10 10:08:00,2.00924,2.00944,2.00924,2.00936,4535994.0
2008-04-10 10:09:00,2.00938,2.00945,2.00932,2.00932,6117595.0
2008-04-10 10:10:00,2.0092,2.0092,2.00884,2.00887,5977863.0
2008-04-10 10:11:00,2.00881,2.00881,2.0086,2.00869,1036056.0
2008-04-10 10:12:00,2.00852,2.00852,2.00826,2.00828,7193298.0
2008-04-10 10:13:00,2.00836,2.0085,2.00827,2.00844,18326689.0
2008-04-10 10:14:00,2.00842,2.00853,2.00827,2.00827,8425920.0
2008-04-10 10:15:00,2.00815,2.00815,2.00797,2.00797,12102772.0
2008-04-10 10:16:00,2.00783,2.00798,2.00783,2.00787,2968025.0
2008-04-10 10:17:00,2.00795,2.00803,2.00778,2.00778,1424338.0
2008-04-10 10:18:00,2.00832,2.0088,2.00832,2.0088,5180529.0
2008-04-10 10:19:00,2.009,2.00937,2.009,2.00915,7654522.0
2008-04-10 10:20:00,2.00913,2.00937,2.00896,2.00896,4525451.0
2008-04-10 10:21:00,2.00924,2.00949,2.00924,2.00931,29926631.0
2008-04-10 10:22:00,2.00956,2.00967,2.00944,2.00955,6967398.0
2008-04-10 10:23:00,2.00971,2.00971,2.00946,2.00947,16532465.0
2008-04-10 10:24:00,2.00937,2.00937,2.00912,2.00925,2592485.0
2008-04-10 10:25:00,2.00916,2.00916,2.00899,2.00899,8932001.0
2008-04-10 10:26:00,2.00906,2.00915,2.00872,2.00912,2109418.0
2008-04-10 10:27:00,2.00914,2.00914,2.00901,2.00902,2111386.0
2008-04-10 10:28:00,2.00888,2.0089,2.00851,2.00866,14635259.0
2008-04-10 10:29:00,2.00875,2.00886,2.00842,2.00842,13853836.0
2008-04-10 10:30:00,2.00837,2.00841,2.00816,2.00816,19252219.0
2008-04-10 10:31:00,2.00849,2.00879,2.00827,2.00879,8698314.0
2008-04-10 10:32:00,2.00891,2.00926,2.00891,2.00918,14721344.0
2008-04-10 10:33:00,2.00919,2.00926,2.00898,2.00926,3418801.0
2008-04-10 10:34:00,2.00908,2.0091,2.00891,2.0091,10636161.0
2008-04-10 10:35:00,2.00888,2.00888,2.0086,2.0086,11161511.0
2008-04-10 10:36:00,2.00851,2.00851,2.0082,2.0082,22820473.0
2008-04-10 10:37:00,2.00796,2.0083,2.00796,2.0083,8864210.0
2008-04-10 10:38:00,2.00841,2.00872,2.00841,2.00865,9984984.0
2008-04-10 10:39:00,2.00871,2.0088,2.00851,2.0088,20545271.0
2008-04-10 10:40:00,2.00881,2.00892,2.00879,2.00879,11156990.0
2008-04-10 10:41:00,2.0087,2.00875,2.00848,2.00861,2407018.0
2008-04-10 10:42:00,2.00875,2.00905,2.00875,2.00884,12612327.0
2008-04-10 10:43:00,2.00901,2.00907,2.00897,2.00904,254714874.0
2008-04-10 10:44:00,2.00915,2.00978,2.00915,2.00978,3878796.0
2008-04-10 10:45:00,2.00995,2.01043,2.00995,2.01043,19022815.0
2008-04-10 10:46:00,2.01042,2.01069,2.01033,2.01069,6164891.0
2008-04-10 10:47:00,2.01061,2.01077,2.01047,2.01052,7465575.0
2008-04-10 10:48:00,2.0106,2.01105,2.0106,2.01105,1012187.0
2008-04-10 10:49:00,2.01107,2.01158,2.01107,2.01137,8264043.0
2008-04-10 10:50:00,2.01158,2.01213,2.01158,2.01213,3544556.0
2008-04-10 10:51:00,2.01233,2.01258,2.01233,2.01247,17053944.0
2008-04-10 10:52:00,2.01232,2.01232,2.01087,2.01203,3542133.0
2008-04-10 10:53:00,2.01205,2.01218,2.01199,2.01218,4973374.0
2008-04-10 10:54:00,2.01216,2.01216,2.012,2.012,14455048.0
2008-04-10 10:55:00,2.01198,2.01222,2.01198,2.01215,2372218.0
2008-04-10 10:56:00,2.01219,2.01231,2.01204,2.01204,1617812.0
2008-04-10 10:57:00,2.01206,2.01206,2.01183,2.01183,5288117.0
2008-04-10 10:58:00,2.01186,2.01205,2.01186,2.01195,1608741.0
2008-04-10 10:59:00,2.01194,2.01214,2.01194,2.01214,9571981.0
2008-04-10 11:00:00,2.0123,2.01253,2.0123,2.01253,892005.0
2008-04-10 11:01:00,2.01248,2.01258,2.01237,2.01237,10898085.0
2008-04-10 11:02:00,2.01241,2.01249,2.01237,2.01238,4019517.0
2008-04-10 11:03:00,2.01227,2.01234,2.01227,2.0123,6848625.0
2008-04-10 11:04:00,2.01239,2.01242,2.01234,2.01242,3815897.0
2008-04-10 11:05:00,2.01256,2.01301,2.01256,2.01301,1502493.0
2008-04-10 11:06:00,2.01308,2.01373,2.01308,2.01373,1626455.0
2008-04-10 11:07:00,2.0138,2.01432,2.01376,2.01432,9426285.0
2008-04-10 11:08:00,2.01437,2.01437,2.01407,2.01416,3172048.0
2008-04-10 11:09:00,2.01433,2.01457,2.01409,2.01409,7860569.0
2008-04-10 11:10:00,2.01399,2.01445,2.01378,2.01445,1945728.0
2008-04-10 11:11:00,2.0144,2.01449,2.01425,2.01429,22820386.0
2008-04-10 11:12:00,2.01427,2.01427,2.01404,2.01419,10038275.0
2008-04-10 11:13:00,2.01454,2.01477,2.01454,2.01466,3317679.0
2008-04-10 11:14:00,2.01485,2.01511,2.01485,2.01497,8975241.0
2008-04-10 11:15:00,2.01516,2.01542,2.01516,2.01541,28732199.0
2008-04-10 11:16:00,2.0154,2.01582,2.0154,2.01582,12916873.0
2008-04-10 11:17:00,2.01589,2.01638,2.01588,2.01638,11599567.0
2008-04-10 11:18:00,2.01619,2.01619,2.01577,2.01589,1598347.0
2008-04-10 11:19:00,2.01592,2.01592,2.0153,2.0154,26295360.0
2008-04-10 11:20:00,2.01527,2.01547,2.01514,2.01547,2083636.0
2008-04-10 11:21:00,2.01563,2.01575,2.01559,2.01559,2844105.0
2008-04-10 11:22:00,2.01542,2.01543,2.01519,2.01519,27864040.0
2008-04-10 11:23:00,2.01504,2.01506,2.01485,2.01501,12662905.0
2008-04-10 11:24:00,2.01483,2.01483,2.01438,2.01473,2479220.0
2008-04-10 11:25:00,2.01465,2.01465,2.01421,2.01434,44890909.0
2008-04-10 11:26:00,2.01423,2.01474,2.01413,2.01474,18985843.0
2008-04-10 11:27:00,2.0149,2.015,2.0146,2.0146,6039980.0
2008-04-10 11:28:00,2.01447,2.01447,2.01403,2.01411,9833430.0
2008-04-10 11:29:00,2.01423,2.01482,2.01423,2.01482,936051.0
2008-04-10 11:30:00,2.01509,2.0153,2.01506,2.01506,6034751.0
2008-04-10 11:31:00,2.01518,2.01558,2.01513,2.01558,7168688.0
2008-04-10 11:32:00,2.01575,2.01575,2.015,2.015,3786592.0
2008-04-10 11:33:00,2.0149,2.0149,2.0147,2.01475,809433.0
2008-04-10 11:34:00,2.01468,2.01483,2.01461,2.0147,5195111.0
2008-04-10 11:35:00,2.01448,2.01448,2.01415,2.01415,5963949.0
2008-04-10 11:36:00,2.0139,2.0139,2.0136,2.01372,7474336.0
2008-04-10 11:37:00,2.01374,2.01401,2.01374,2.01401,48646324.0
2008-04-10 11:38:00,2.01414,2.0146,2.01414,2.0146,6733775.0
2008-04-10 11:39:00,2.01465,2.01465,2.0145,2.01461,2542230.0
2008-04-10 11:40:00,2.01457,2.01469,2.01457,2.01469,14453621.0
2008-04-10 11:41:00,2.01473,2.01494,2.01473,2.01494,3514191.0
2008-04-10 11:42:00,2.01511,2.01537,2.01511,2.01537,2586582.0
2008-04-10 11:43:00,2.01537,2.01556,2.01525,2.01556,21753174.0
2008-04-10 11:44:00,2.01563,2.01572,2.01545,2.01545,1183156.0
2008-04-10 11:45:00,2.01543,2.01543,2.01501,2.01501,2176495.0
2008-04-10 11:46:00,2.01472,2.01477,2.01441,2.01441,2497264.0
2008-04-10 11:47:00,2.01442,2.01477,2.0144,2.01477,10337400.0
2008-04-10 11:48:00,2.01474,2.01474,2.0146,2.01472,10674849.0
2008-04-10 11:49:00,2.01477,2.01489,2.01474,2.01489,1942803.0
2008-04-10 11:50:00,2.01487,2.01494,2.01487,2.01494,4386350.0
2008-04-10 11:51:00,2.01483,2.01483,2.01469,2.01482,2970439.0
2008-04-10 11:52:00,2.01496,2.0152,2.01496,2.0152,2739408.0
2008-04-10 11:53:00,2.01524,2.01525,2.01518,2.0152,2863601.0
2008-04-10 11:54:00,2.01522,2.01526,2.01485,2.01517,16219983.0
2008-04-10 11:55:00,2.01493,2.01506,2.01493,2.01504,1745512.0
2008-04-10 11:56:00,2.01495,2.01498,2.0147,2.0148,30305216.0
2008-04-10 11:57:00,2.01481,2.01481,2.01467,2.01467,8003336.0
2008-04-10 11:58:00,2.01463,2.01482,2.01451,2.01482,1850083.0
2008-04-10 11:59:00,2.01493,2.01497,2.01476,2.01476,8146669.0
2008-04-10 12:00:00,2.01468,2.01488,2.01458,2.01488,4453855.0
2008-04-10 12:01:00,2.01472,2.01488,2.01452,2.01452,7528191.0
2008-04-10 12:02:00,2.01468,2.01481,2.01468,2.01481,941090.0
2008-04-10 12:03:00,2.0148,2.01482,2.01435,2.01461,4401206.0
2008-04-10 12:04:00,2.01453,2.01456,2.01431,2.01433,12781677.0
2008-04-10 12:05:00,2.01415,2.01477,2.01415,2.01471,3469362.0
2008-04-10 12:06:00,2.01484,2.01492,2.01484,2.01486,5291475.0
2008-04-10 12:07:00,2.01481,2.01497,2.01481,2.01497,5524200.0
2008-04-10 12:08:00,2.01505,2.01524,2.01494,2.01494,3208465.0
2008-04-10 12:09:00,2.01507,2.01518,2.01474,2.01474,10594485.0
2008-04-10 12:10:00,2.01479,2.01479,2.01466,2.01474,1658728.0
2008-04-10 12:11:00,2.01475,2.01487,2.01475,2.01487,3400573.0
2008-04-10 12:12:00,2.01508,2.01549,2.01506,2.01529,4094578.0
2008-04-10 12:13:00,2.01555,2.01567,2.01516,2.01567,8021415.0
2008-04-10 12:14:00,2.01572,2.01575,2.01555,2.01575,10700548.0
2008-04-10 12:15:00,2.01575,2.01593,2.01567,2.01593,27901835.0
2008-04-10 12:16:00,2.01583,2.01597,2.01583,2.01584,25176861.0
2008-04-10 12:17:00,2.01595,2.01622,2.01589,2.01622,6725891.0
2008-04-10 12:18:00,2.01628,2.01628,2.01599,2.01606,2680133.0
2008-04-10 12:19:00,2.01607,2.01607,2.01583,2.01591,3488105.0
2008-04-10 12:20:00,2.01594,2.01604,2.01594,2.01599,25125322.0
2008-04-10 12:21:00,2.01593,2.0161,2.01593,2.0161,9798255.0
2008-04-10 12:22:00,2.01603,2.01603,2.01584,2.01584,8804510.0
2008-04-10 12:23:00,2.01541,2.0159,2.01541,2.0159,7455683.0
2008-04-10 12:24:00,2.0159,2.01602,2.01584,2.01588,3743445.0
2008-04-10 12:25:00,2.01613,2.01618,2.016,2.01613,18164798.0
2008-04-10 12:26:00,2.01601,2.01604,2.01592,2.01594,2225171.0
2008-04-10 12:27:00,2.01587,2.01587,2.01566,2.01584,13320154.0
2008-04-10 12:28:00,2.01603,2.01663,2.01603,2.01663,4596231.0
2008-04-10 12:29:00,2.01653,2.01653,2.01614,2.01614,3935385.0
2008-04-10 12:30:00,2.01591,2.01621,2.01571,2.01621,7881635.0
2008-04-10 12:31:00,2.01642,2.01678,2.01642,2.01678,4296607.0
2008-04-10 12:32:00,2.01677,2.01704,2.01677,2.01677,7737818.0
2008-04-10 12:33:00,2.0167,2.0167,2.01585,2.0159,1518535.0
2008-04-10 12:34:00,2.01582,2.01584,2.01559,2.0156,10067955.0
2008-04-10 12:35:00,2.01554,2.01554,2.01405,2.01491,4653330.0
2008-04-10 12:36:00,2.01486,2.01486,2.01462,2.01472,12942345.0
2008-04-10 12:37:00,2.01464,2.01464,2.01426,2.01427,4082540.0
2008-04-10 12:38:00,2.01428,2.01435,2.01418,2.01429,2246898.0
2008-04-10 12:39:00,2.0143,2.0143,2.0142,2.01421,1086315.0
2008-04-10 12:40:00,2.01412,2.01417,2.01405,2.01405,2300276.0
2008-04-10 12:41:00,2.01422,2.01436,2.01422,2.01428,4995701.0
2008-04-10 12:42:00,2.01451,2.01484,2.01451,2.01484,8891766.0
2008-04-10 12:43:00,2.01476,2.01516,2.01476,2.01516,1374063.0
2008-04-10 12:44:00,2.01514,2.01514,2.01492,2.01492,8041319.0
2008-04-10 12:45:00,2.01491,2.01496,2.01452,2.01452,21812960.0
2008-04-10 12:46:00,2.01442,2.01463,2.01437,2.01452,2117375.0
2008-04-10 12:47:00,2.01448,2.01448,2.01423,2.01436,8055158.0
2008-04-10 12:48:00,2.01423,2.01463,2.01423,2.01463,1721212.0
2008-04-10 12:49:00,2.0148,2.01528,2.0148,2.01528,3836363.0
2008-04-10 12:50:00,2.01542,2.0156,2.01522,2.0156,3958823.0
2008-04-10 12:51:00,2.01572,2.01581,2.01564,2.01564,2189907.0
2008-04-10 12:52:00,2.01555,2.01555,2.01502,2.01502,8367338.0
2008-04-10 12:53:00,2.01492,2.01503,2.01491,2.01503,3275361.0
2008-04-10 12:54:00,2.01507,2.01519,2.01507,2.01513,2167960.0
2008-04-10 12:55:00,2.01517,2.01522,2.01514,2.01514,7692766.0
2008-04-10 12:56:00,2.01488,2.01488,2.01434,2.01434,16894039.0
2008-04-10 12:57:00,2.01435,2.01435,2.01353,2.01394,1795658.0
2008-04-10 12:58:00,2.01383,2.01383,2.01364,2.01378,11627192.0
2008-04-10 12:59:00,2.01393,2.01393,2.01326,2.01326,4783765.0
2008-04-10 13:00:00,2.01308,2.01349,2.01307,2.01349,2810980.0
2008-04-10 13:01:00,2.01358,2.01421,2.01358,2.01421,16433593.0
2008-04-10 13:02:00,2.01445,2.01506,2.01445,2.01505,1992173.0
2008-04-10 13:03:00,2.01525,2.01574,2.01525,2.0156,10134684.0
2008-04-10 13:04:00,2.01544,2.01544,2.01509,2.01535,7204248.0
2008-04-10 13:05:00,2.0157,2.01662,2.0157,2.01662,6672299.0
2008-04-10 13:06:00,2.01688,2.017,2.01615,2.01615,2598815.0
2008-04-10 13:07:00,2.01628,2.01628,2.01568,2.01568,8268270.0
2008-04-10 13:08:00,2.0155,2.0155,2.01486,2.01486,1756913.0
2008-04-10 13:09:00,2.01474,2.01474,2.01421,2.01444,26265835.0
2008-04-10 13:10:00,2.0146,2.01506,2.0146,2.01506,3143004.0
2008-04-10 13:11:00,2.01515,2.01543,2.01502,2.01543,12405508.0
2008-04-10 13:12:00,2.01534,2.01534,2.01494,2.01494,2769774.0
2008-04-10 13:13:00,2.01491,2.01528,2.01491,2.01507,2854983.0
2008-04-10 13:14:00,2.01489,2.01503,2.01476,2.01503,71964097.0
2008-04-10 13:15:00,2.01518,2.0157,2.01518,2.0157,4270752.0
2008-04-10 13:16:00,2.01589,2.01603,2.01585,2.01597,28207565.0
2008-04-10 13:17:00,2.01604,2.01622,2.01578,2.01578,3153825.0
2008-04-10 13:18:00,2.01598,2.01637,2.01598,2.01626,3213844.0
2008-04-10 13:19:00,2.01609,2.01628,2.01596,2.01596,10249489.0
2008-04-10 13:20:00,2.01617,2.01643,2.01617,2.01643,5870080.0
2008-04-10 13:21:00,2.01651,2.01665,2.0164,2.0164,20862390.0
2008-04-10 13:22:00,2.01633,2.01644,2.01617,2.01619,3128105.0
2008-04-10 13:23:00,2.01628,2.01642,2.01617,2.01635,3566211.0
2008-04-10 13:24:00,2.01637,2.01682,2.01637,2.01682,2354397.0
2008-04-10 13:25:00,2.01693,2.01737,2.01693,2.0171,6032252.0
2008-04-10 13:26:00,2.0171,2.01721,2.01703,2.01721,8095027.0
2008-04-10 13:27:00,2.01724,2.0173,2.01709,2.0173,25829522.0
2008-04-10 13:28:00,2.01728,2.01728,2.01707,2.01707,8695444.0
2008-04-10 13:29:00,2.01693,2.01693,2.01641,2.01641,3901561.0
2008-04-10 13:30:00,2.01649,2.01706,2.01649,2.01706,5821620.0
2008-04-10 13:31:00,2.01695,2.01695,2.01652,2.01652,14519911.0
2008-04-10 13:32:00,2.01599,2.01621,2.01599,2.01607,3633975.0
2008-04-10 13:33:00,2.01616,2.01634,2.01616,2.01621,18413964.0
2008-04-10 13:34:00,2.01572,2.01593,2.01569,2.01592,5934290.0
2008-04-10 13:35:00,2.01594,2.01604,2.01591,2.01601,17207186.0
2008-04-10 13:36:00,2.01617,2.01625,2.01589,2.01625,5444910.0
2008-04-10 13:37:00,2.0164,2.01658,2.0164,2.01645,17903992.0
2008-04-10 13:38:00,2.01646,2.01646,2.01607,2.01615,7610283.0
2008-04-10 13:39:00,2.01606,2.01606,2.0158,2.0158,6707085.0
2008-04-10 13:40:00,2.01585,2.01602,2.01582,2.01582,1867831.0
2008-04-10 13:41:00,2.01589,2.01591,2.01546,2.01546,2552138.0
2008-04-10 13:42:00,2.01538,2.01589,2.01518,2.01589,7445285.0
2008-04-10 13:43:00,2.01587,2.01602,2.01577,2.01577,18755802.0
2008-04-10 13:44:00,2.01576,2.01576,2.01533,2.01533,17091499.0
2008-04-10 13:45:00,2.01536,2.01562,2.01536,2.0156,1129829.0
2008-04-10 13:46:00,2.01572,2.0159,2.01572,2.01587,7506261.0
2008-04-10 13:47:00,2.01582,2.01582,2.01516,2.01516,18413241.0
2008-04-10 13:48:00,2.0151,2.01535,2.01495,2.01531,1268963.0
2008-04-10 13:49:00,2.01557,2.01582,2.01557,2.01575,4389418.0
2008-04-10 13:50:00,2.01589,2.01607,2.01582,2.01607,6414370.0
2008-04-10 13:51:00,2.01616,2.01622,2.01603,2.01613,8149224.0
2008-04-10 13:52:00,2.01613,2.01613,2.01571,2.01605,43503804.0
2008-04-10 13:53:00,2.01611,2.01628,2.01594,2.01594,2311773.0
2008-04-10 13:54:00,2.01605,2.01622,2.01594,2.01622,2679135.0
2008-04-10 13:55:00,2.01633,2.01659,2.01633,2.01651,3373031.0
2008-04-10 13:56:00,2.01661,2.01665,2.01637,2.01665,9446434.0
2008-04-10 13:57:00,2.01653,2.01653,2.01611,2.01611,17800876.0
2008-04-10 13:58:00,2.01598,2.01598,2.01546,2.01546,21212445.0
2008-04-10 13:59:00,2.01558,2.01585,2.01558,2.01585,3070986.0
2008-04-10 14:00:00,2.01589,2.01595,2.01577,2.01581,12335833.0
2008-04-10 14:01:00,2.01592,2.01599,2.01589,2.01594,53238158.0
2008-04-10 14:02:00,2.01586,2.01586,2.01562,2.01575,13552440.0
2008-04-10 14:03:00,2.01572,2.0161,2.01572,2.0159,2249105.0
2008-04-10 14:04:00,2.01624,2.01653,2.01624,2.01653,26866835.0
2008-04-10 14:05:00,2.01681,2.01709,2.01681,2.01709,15183404.0
2008-04-10 14:06:00,2.01703,2.01708,2.01688,2.01708,12374509.0
2008-04-10 14:07:00,2.01689,2.01689,2.01669,2.01669,2562243.0
2008-04-10 14:08:00,2.01667,2.01676,2.01664,2.01665,2707515.0
2008-04-10 14:09:00,2.01668,2.01668,2.01653,2.01653,4481889.0
2008-04-10 14:10:00,2.01652,2.01663,2.01646,2.01646,13004843.0
2008-04-10 14:11:00,2.01669,2.01677,2.01669,2.01676,5991993.0
2008-04-10 14:12:00,2.0167,2.01674,2.01645,2.01674,3087375.0
2008-04-10 14:13:00,2.01679,2.01715,2.01679,2.01715,10278753.0
2008-04-10 14:14:00,2.01727,2.01777,2.01727,2.01773,7498211.0
2008-04-10 14:15:00,2.01752,2.01752,2.01721,2.0175,4986197.0
2008-04-10 14:16:00,2.01771,2.018,2.01771,2.018,2621125.0
2008-04-10 14:17:00,2.01813,2.01845,2.0181,2.01831,9094623.0
2008-04-10 14:18:00,2.0182,2.0182,2.01795,2.01809,6639121.0
2008-04-10 14:19:00,2.01802,2.01808,2.01788,2.01788,21480617.0
2008-04-10 14:20:00,2.0178,2.01816,2.0178,2.01806,4764458.0
2008-04-10 14:21:00,2.01811,2.01824,2.01778,2.01824,8988200.0
2008-04-10 14:22:00,2.01833,2.01871,2.01833,2.01856,3001089.0
2008-04-10 14:23:00,2.01863,2.01863,2.01769,2.01769,1804337.0
2008-04-10 14:24:00,2.0178,2.0178,2.01747,2.01751,5702849.0
2008-04-10 14:25:00,2.01766,2.01771,2.0176,2.01771,1580595.0
2008-04-10 14:26:00,2.01796,2.01835,2.01796,2.01835,2330321.0
2008-04-10 14:27:00,2.01854,2.01884,2.01837,2.01884,4126201.0
2008-04-10 14:28:00,2.01883,2.01923,2.01883,2.01893,26491362.0
2008-04-10 14:29:00,2.01884,2.01885,2.01857,2.01857,2085378.0
2008-04-10 14:30:00,2.0184,2.0184,2.01779,2.01779,5426968.0
2008-04-10 14:31:00,2.01784,2.01784,2.01669,2.01679,11642334.0
2008-04-10 14:32:00,2.01675,2.01675,2.01625,2.01647,12489466.0
2008-04-10 14:33:00,2.01643,2.01646,2.01628,2.01628,4861384.0
2008-04-10 14:34:00,2.01633,2.01638,2.01616,2.01638,9684318.0
2008-04-10 14:35:00,2.01653,2.01702,2.01653,2.01689,9288488.0
2008-04-10 14:36:00,2.01688,2.01691,2.01656,2.01691,23513221.0
2008-04-10 14:37:00,2.01703,2.01703,2.01675,2.01696,10307673.0
2008-04-10 14:38:00,2.01695,2.01705,2.01693,2.01697,7671305.0
2008-04-10 14:39:00,2.0171,2.0171,2.01663,2.01663,6581922.0
2008-04-10 14:40:00,2.01655,2.01655,2.01626,2.01642,3163976.0
2008-04-10 14:41:00,2.01662,2.01728,2.01662,2.01727,5096389.0
2008-04-10 14:42:00,2.0174,2.01741,2.01703,2.01703,10221823.0
2008-04-10 14:43:00,2.01706,2.01749,2.01706,2.01749,45850730.0
2008-04-10 14:44:00,2.01774,2.01799,2.01774,2.01781,10142619.0
2008-04-10 14:45:00,2.01805,2.01823,2.01781,2.01781,10077702.0
2008-04-10 14:46:00,2.01783,2.01798,2.01782,2.01791,9966843.0
2008-04-10 14:47:00,2.01779,2.01779,2.01702,2.01702,445747.0
2008-04-10 14:48:00,2.01686,2.01686,2.01643,2.01643,13003381.0
2008-04-10 14:49:00,2.01648,2.01661,2.01624,2.01624,5239461.0
2008-04-10 14:50:00,2.01604,2.01609,2.01573,2.01609,1033339.0
2008-04-10 14:51:00,2.01628,2.01661,2.01628,2.01661,3720834.0
2008-04-10 14:52:00,2.01673,2.01687,2.01644,2.01687,13372087.0
2008-04-10 14:53:00,2.01671,2.01671,2.01648,2.01648,22132300.0
2008-04-10 14:54:00,2.01645,2.01655,2.01616,2.01618,2878448.0
2008-04-10 14:55:00,2.016,2.016,2.01579,2.01584,24013413.0
2008-04-10 14:56:00,2.01576,2.01576,2.01542,2.01542,6949956.0
2008-04-10 14:57:00,2.01564,2.01611,2.01564,2.01611,4675740.0
2008-04-10 14:58:00,2.01606,2.0162,2.01595,2.01595,4894878.0
2008-04-10 14:59:00,2.01598,2.01602,2.01591,2.01602,37656416.0
2008-04-10 15:00:00,2.01602,2.01602,2.01574,2.01574,8233287.0
2008-04-10 15:01:00,2.01563,2.01563,2.01519,2.01519,4026448.0
2008-04-10 15:02:00,2.01515,2.0156,2.01482,2.0156,4578670.0
2008-04-10 15:03:00,2.01559,2.01601,2.01559,2.01601,2777902.0
2008-04-10 15:04:00,2.01614,2.01681,2.01614,2.01681,3788904.0
2008-04-10 15:05:00,2.01688,2.01703,2.01681,2.01699,9256882.0
2008-04-10 15:06:00,2.01665,2.01668,2.01637,2.01668,5564460.0
2008-04-10 15:07:00,2.01682,2.01683,2.01663,2.01663,13984423.0
2008-04-10 15:08:00,2.0165,2.01703,2.0165,2.01703,22508097.0
2008-04-10 15:09:00,2.017,2.01712,2.01677,2.01677,2626823.0
2008-04-10 15:10:00,2.01668,2.01668,2.01629,2.01629,7468856.0
2008-04-10 15:11:00,2.01654,2.01686,2.01651,2.01686,18839080.0
2008-04-10 15:12:00,2.01702,2.01738,2.01702,2.01738,29179135.0
2008-04-10 15:13:00,2.0175,2.01777,2.0175,2.01751,1668626.0
2008-04-10 15:14:00,2.01744,2.01744,2.01651,2.01651,20134382.0
2008-04-10 15:15:00,2.01652,2.01701,2.01651,2.01701,9007492.0
2008-04-10 15:16:00,2.01713,2.01757,2.01713,2.01757,2986211.0
2008-04-10 15:17:00,2.01757,2.01757,2.01717,2.01717,3846633.0
2008-04-10 15:18:00,2.01691,2.01708,2.01682,2.01706,2796533.0
2008-04-10 15:19:00,2.01698,2.01698,2.0165,2.0165,6214443.0
2008-04-10 15:20:00,2.01647,2.01655,2.01619,2.01655,4824947.0
2008-04-10 15:21:00,2.01632,2.01632,2.0157,2.0157,29962185.0
2008-04-10 15:22:00,2.01543,2.01543,2.01512,2.01521,33164257.0
2008-04-10 15:23:00,2.01513,2.01513,2.01474,2.01492,6670976.0
2008-04-10 15:24:00,2.01484,2.01484,2.01456,2.01456,4085878.0
2008-04-10 15:25:00,2.01454,2.01478,2.01445,2.01445,9516898.0
2008-04-10 15:26:00,2.01444,2.01444,2.01416,2.01439,8513129.0
2008-04-10 15:27:00,2.0144,2.01441,2.01411,2.0143,1647529.0
2008-04-10 15:28:00,2.01424,2.01424,2.01384,2.01415,14581414.0
2008-04-10 15:29:00,2.01415,2.01415,2.01355,2.01355,4020657.0
2008-04-10 15:30:00,2.01352,2.01352,2.01302,2.01316,3362839.0
2008-04-10 15:31:00,2.01354,2.01396,2.01354,2.01384,33277453.0
2008-04-10 15:32:00,2.01396,2.01435,2.0139,2.01435,6525524.0
2008-04-10 15:33:00,2.01459,2.01524,2.01459,2.01504,2043909.0
2008-04-10 15:34:00,2.01561,2.01598,2.01561,2.01598,1748480.0
2008-04-10 15:35:00,2.01607,2.01665,2.01607,2.01665,8372758.0
2008-04-10 15:36:00,2.01676,2.01753,2.01673,2.01753,20866767.0
2008-04-10 15:37:00,2.01767,2.0183,2.01767,2.01785,8758839.0
2008-04-10 15:38:00,2.01782,2.01803,2.01775,2.01803,499914.0
2008-04-10 15:39:00,2.01825,2.01857,2.01825,2.01848,1561990.0
2008-04-10 15:40:00,2.01844,2.01919,2.01844,2.01912,32897195.0
2008-04-10 15:41:00,2.01903,2.01903,2.01807,2.01807,4052810.0
2008-04-10 15:42:00,2.01793,2.01793,2.01727,2.01752,16341652.0
2008-04-10 15:43:00,2.01733,2.0175,2.01726,2.01745,15717325.0
2008-04-10 15:44:00,2.01723,2.01753,2.01723,2.01753,8545702.0
2008-04-10 15:45:00,2.01757,2.01771,2.01749,2.01771,4694816.0
2008-04-10 15:46:00,2.01799,2.01841,2.01799,2.01841,4189635.0
2008-04-10 15:47:00,2.01825,2.01841,2.01819,2.01841,26341021.0
2008-04-10 15:48:00,2.01868,2.01906,2.01868,2.01906,17752907.0
2008-04-10 15:49:00,2.01903,2.02019,2.01903,2.02019,6438446.0
2008-04-10 15:50:00,2.02029,2.02121,2.02022,2.02121,9262269.0
2008-04-10 15:51:00,2.02137,2.02156,2.02122,2.02122,9907218.0
2008-04-10 15:52:00,2.02103,2.02103,2.02022,2.02022,3807353.0
2008-04-10 15:53:00,2.0204,2.02074,2.0203,2.02074,416018.0
2008-04-10 15:54:00,2.02101,2.02152,2.02101,2.02152,2928954.0
2008-04-10 15:55:00,2.02147,2.02188,2.02147,2.02181,17530646.0
2008-04-10 15:56:00,2.02173,2.02173,2.02096,2.02096,1842637.0
2008-04-10 15:57:00,2.02102,2.02159,2.02102,2.02159,1341351.0
2008-04-10 15:58:00,2.02148,2.02159,2.02137,2.02159,28283723.0
2008-04-10 15:59:00,2.0218,2.02231,2.0218,2.02231,8811581.0
2008-04-10 16:00:00,2.02222,2.02222,2.02183,2.02185,20300780.0
2008-04-10 16:01:00,2.0219,2.02216,2.0218,2.02216,2411267.0
2008-04-10 16:02:00,2.0222,2.0222,2.02185,2.02188,16223654.0
2008-04-10 16:03:00,2.02173,2.02173,2.02118,2.02118,3188357.0
2008-04-10 16:04:00,2.02119,2.02135,2.02102,2.02135,9981981.0
2008-04-10 16:05:00,2.0213,2.0213,2.02104,2.02123,8753457.0
2008-04-10 16:06:00,2.02121,2.02121,2.02112,2.02117,9799107.0
2008-04-10 16:07:00,2.02119,2.02158,2.02119,2.02158,6083952.0
2008-04-10 16:08:00,2.02145,2.02145,2.02129,2.02133,1933368.0
2008-04-10 16:09:00,2.02117,2.02128,2.02099,2.02099,7185373.0
2008-04-10 16:10:00,2.02097,2.02212,2.02097,2.02212,1484683.0
2008-04-10 16:11:00,2.0223,2.02239,2.02218,2.02225,8750999.0
2008-04-10 16:12:00,2.02226,2.02288,2.02226,2.02288,5228778.0
2008-04-10 16:13:00,2.02299,2.02323,2.02299,2.02318,5575028.0
2008-04-10 16:14:00,2.02307,2.02307,2.02261,2.02261,5794123.0
2008-04-10 16:15:00,2.02307,2.0233,2.02307,2.0233,17039378.0
2008-04-10 16:16:00,2.02346,2.02363,2.02338,2.02358,5298159.0
2008-04-10 16:17:00,2.02354,2.02381,2.02354,2.0237,3064461.0
2008-04-10 16:18:00,2.0237,2.02371,2.02364,2.02371,2109277.0
2008-04-10 16:19:00,2.02375,2.02377,2.02365,2.02365,4003745.0
2008-04-10 16:20:00,2.02361,2.02364,2.02326,2.02364,3689241.0
2008-04-10 16:21:00,2.02368,2.02377,2.0235,2.0235,2679597.0
2008-04-10 16:22:00,2.02327,2.02327,2.02275,2.02275,3194434.0
2008-04-10 16:23:00,2.02263,2.02263,2.02239,2.02242,3731650.0
2008-04-10 16:24:00,2.0225,2.02282,2.0225,2.02282,5007454.0
2008-04-10 16:25:00,2.02279,2.02283,2.02269,2.02269,9478099.0
2008-04-10 16:26:00,2.0228,2.0229,2.02268,2.0229,9846444.0
2008-04-10 16:27:00,2.02287,2.02287,2.02256,2.02269,3659511.0
2008-04-10 16:28:00,2.02276,2.02292,2.02274,2.02292,15457158.0
2008-04-10 16:29:00,2.02304,2.02315,2.02293,2.02293,41712931.0
2008-04-10 16:30:00,2.02267,2.02273,2.02214,2.02214,2156071.0
2008-04-10 16:31:00,2.02213,2.02229,2.02203,2.02229,6859403.0
2008-04-10 16:32:00,2.02243,2.02243,2.02225,2.02225,4688427.0
2008-04-10 16:33:00,2.0221,2.02231,2.0221,2.0222,18829582.0
2008-04-10 16:34:00,2.02212,2.02212,2.0219,2.0219,2263631.0
2008-04-10 16:35:00,2.02163,2.02163,2.02144,2.02146,9732694.0
2008-04-10 16:36:00,2.0214,2.02225,2.0214,2.02225,7173851.0
2008-04-10 16:37:00,2.02221,2.02223,2.02204,2.02217,33515986.0
2008-04-10 16:38:00,2.02208,2.02208,2.02196,2.02196,3276923.0
2008-04-10 16:39:00,2.02187,2.02187,2.02142,2.02142,15386672.0
2008-04-10 16:40:00,2.02133,2.02133,2.02117,2.02117,2370263.0
2008-04-10 16:41:00,2.02104,2.02109,2.02074,2.02074,1240363.0
2008-04-10 16:42:00,2.02067,2.02072,2.0206,2.02072,4445317.0
2008-04-10 16:43:00,2.02076,2.02076,2.01975,2.01975,5220084.0
2008-04-10 16:44:00,2.01953,2.01992,2.01941,2.01985,6220861.0
2008-04-10 16:45:00,2.01983,2.02013,2.01932,2.02013,14584173.0
2008-04-10 16:46:00,2.02023,2.02093,2.02023,2.02093,2998071.0
2008-04-10 16:47:00,2.02086,2.02086,2.02066,2.02066,2120661.0
2008-04-10 16:48:00,2.02053,2.02053,2.0202,2.02039,2137298.0
2008-04-10 16:49:00,2.02038,2.02097,2.02038,2.02097,846265.0
2008-04-10 16:50:00,2.02096,2.021,2.02074,2.02082,17818592.0
2008-04-10 16:51:00,2.02064,2.02064,2.02019,2.02027,5654286.0
2008-04-10 16:52:00,2.02033,2.02069,2.02033,2.02041,6262014.0
2008-04-10 16:53:00,2.02021,2.02025,2.01899,2.01899,3682692.0
2008-04-10 16:54:00,2.01864,2.01864,2.01831,2.01831,1154095.0
2008-04-10 16:55:00,2.01818,2.01904,2.01808,2.01882,21550674.0
2008-04-10 16:56:00,2.01874,2.01874,2.01834,2.01834,5150995.0
2008-04-10 16:57:00,2.01816,2.01816,2.01727,2.01727,1919693.0
2008-04-10 16:58:00,2.01731,2.01731,2.0171,2.0172,3546319.0
2008-04-10 16:59:00,2.01708,2.01708,2.01683,2.01683,3478392.0
2008-04-10 17:00:00,2.01687,2.01687,2.01642,2.01642,10562298.0
2008-04-10 17:01:00,2.01643,2.01655,2.01629,2.01639,1500175.0
2008-04-10 17:02:00,2.0164,2.01642,2.01617,2.01617,5744078.0
2008-04-10 17:03:00,2.01599,2.0162,2.01565,2.01565,3321890.0
2008-04-10 17:04:00,2.01544,2.01544,2.01444,2.01502,4268275.0
2008-04-10 17:05:00,2.01514,2.01531,2.01504,2.01506,16609195.0
2008-04-10 17:06:00,2.01499,2.01499,2.01413,2.01415,15359082.0
2008-04-10 17:07:00,2.01414,2.01414,2.01342,2.01342,9834917.0
2008-04-10 17:08:00,2.0135,2.01368,2.01311,2.01311,2588606.0
2008-04-10 17:09:00,2.01291,2.01291,2.01168,2.01168,2636241.0
2008-04-10 17:10:00,2.01165,2.01191,2.01165,2.01188,2527477.0
2008-04-10 17:11:00,2.01213,2.01257,2.01213,2.01257,1523873.0
2008-04-10 17:12:00,2.01258,2.01311,2.01258,2.01311,5378618.0
2008-04-10 17:13:00,2.01282,2.01282,2.01183,2.01183,5818380.0
2008-04-10 17:14:00,2.01188,2.01223,2.01186,2.01223,18425458.0
2008-04-10 17:15:00,2.01231,2.01275,2.01231,2.01275,8314017.0
2008-04-10 17:16:00,2.01273,2.01273,2.01228,2.01228,2858448.0
2008-04-10 17:17:00,2.01219,2.01237,2.01212,2.01237,3789634.0
2008-04-10 17:18:00,2.01243,2.01259,2.01226,2.01259,5544614.0
2008-04-10 17:19:00,2.01276,2.01307,2.01276,2.01297,5674759.0
2008-04-10 17:20:00,2.01307,2.01336,2.01304,2.01304,870997.0
2008-04-10 17:21:00,2.01286,2.01286,2.01248,2.01249,4739689.0
2008-04-10 17:22:00,2.01242,2.01246,2.01215,2.01215,10316214.0
2008-04-10 17:23:00,2.01213,2.01251,2.01209,2.01251,5529820.0
2008-04-10 17:24:00,2.01271,2.01311,2.01271,2.01311,4140103.0
2008-04-10 17:25:00,2.0133,2.01366,2.0133,2.01365,2190835.0
2008-04-10 17:26:00,2.01349,2.01349,2.01301,2.01303,3082710.0
2008-04-10 17:27:00,2.01301,2.01301,2.01268,2.01268,2580692.0
2008-04-10 17:28:00,2.01265,2.01265,2.01238,2.0124,11089074.0
2008-04-10 17:29:00,2.01225,2.01251,2.01201,2.01236,14584717.0
2008-04-10 17:30:00,2.01232,2.01249,2.01226,2.01249,4711126.0
2008-04-10 17:31:00,2.01268,2.01317,2.01268,2.01316,3010403.0
2008-04-10 17:32:00,2.01315,2.01315,2.01225,2.01225,26445684.0
2008-04-10 17:33:00,2.01214,2.01263,2.012,2.01263,5737317.0
2008-04-10 17:34:00,2.0127,2.01297,2.0127,2.01292,1924263.0
2008-04-10 17:35:00,2.01282,2.01291,2.01264,2.01291,10111597.0
2008-04-10 17:36:00,2.01309,2.01322,2.01303,2.01307,11753386.0
2008-04-10 17:37:00,2.01286,2.0133,2.01286,2.0133,1736140.0
2008-04-10 17:38:00,2.0134,2.0134,2.01312,2.01312,8388651.0
2008-04-10 17:39:00,2.01309,2.0133,2.01309,2.0133,2568080.0
2008-04-10 17:40:00,2.01341,2.01352,2.01329,2.01349,7620557.0
2008-04-10 17:41:00,2.01341,2.01341,2.01315,2.01315,11120534.0
2008-04-10 17:42:00,2.01295,2.01295,2.01228,2.01228,10766990.0
2008-04-10 17:43:00,2.01221,2.01221,2.0118,2.0118,18202367.0
2008-04-10 17:44:00,2.01172,2.01205,2.01156,2.01205,8428411.0
2008-04-10 17:45:00,2.01208,2.01208,2.01186,2.01186,6907552.0
2008-04-10 17:46:00,2.01177,2.01189,2.01173,2.01183,3152006.0
2008-04-10 17:47:00,2.01205,2.01249,2.01205,2.01217,16212459.0
2008-04-10 17:48:00,2.01208,2.01208,2.01057,2.01182,7593651.0
2008-04-10 17:49:00,2.01172,2.01172,2.01156,2.01156,5220767.0
2008-04-10 17:50:00,2.01145,2.01145,2.01107,2.01107,1648973.0
2008-04-10 17:51:00,2.01118,2.01136,2.01074,2.01074,7937055.0
2008-04-10 17:52:00,2.01082,2.01082,2.01048,2.01048,15884645.0
2008-04-10 17:53:00,2.01052,2.01052,2.01014,2.01014,2561482.0
2008-04-10 17:54:00,2.01031,2.01051,2.01031,2.01051,6225740.0
2008-04-10 17:55:00,2.01058,2.01058,2.00976,2.00976,18410395.0
2008-04-10 17:56:00,2.0096,2.00961,2.009,2.009,2125776.0
2008-04-10 17:57:00,2.00901,2.0091,2.00858,2.00893,10253046.0
2008-04-10 17:58:00,2.00888,2.00927,2.00888,2.00927,3515077.0
2008-04-10 17:59:00,2.00917,2.00917,2.00884,2.00884,6625465.0
2008-04-10 18:00:00,2.00878,2.00878,2.00779,2.00782,6939873.0
2008-04-10 18:01:00,2.00783,2.00787,2.00759,2.00759,3535614.0
2008-04-10 18:02:00,2.00786,2.00834,2.00786,2.00834,7554019.0
2008-04-10 18:03:00,2.0087,2.00881,2.00866,2.00875,9982551.0
2008-04-10 18:04:00,2.00909,2.00971,2.00909,2.00971,7361307.0
2008-04-10 18:05:00,2.00981,2.00983,2.00964,2.00983,12022659.0
2008-04-10 18:06:00,2.00991,2.01002,2.00972,2.01002,8373502.0
2008-04-10 18:07:00,2.01,2.01029,2.00992,2.01015,7519367.0
2008-04-10 18:08:00,2.01021,2.01021,2.01006,2.01006,6946484.0
2008-04-10 18:09:00,2.00986,2.00986,2.00913,2.00913,5926577.0
2008-04-10 18:10:00,2.00915,2.00915,2.00858,2.00858,2644787.0
2008-04-10 18:11:00,2.00887,2.00887,2.00844,2.0086,17083173.0
2008-04-10 18:12:00,2.00856,2.00856,2.00802,2.00802,18203185.0
2008-04-10 18:13:00,2.008,2.00818,2.00796,2.00818,1601479.0
2008-04-10 18:14:00,2.00821,2.00821,2.00775,2.00775,1081565.0
2008-04-10 18:15:00,2.00778,2.00795,2.00769,2.00795,8653436.0
2008-04-10 18:16:00,2.00797,2.00829,2.00791,2.00829,12476350.0
2008-04-10 18:17:00,2.00823,2.00832,2.00822,2.00832,2008397.0
2008-04-10 18:18:00,2.00822,2.00822,2.00782,2.00789,6262009.0
2008-04-10 18:19:00,2.00765,2.00765,2.00731,2.00731,2787633.0
2008-04-10 18:20:00,2.00726,2.00727,2.00713,2.00726,6763943.0
2008-04-10 18:21:00,2.00724,2.00724,2.00699,2.00721,3145437.0
2008-04-10 18:22:00,2.00729,2.0074,2.00719,2.00719,5461191.0
2008-04-10 18:23:00,2.00718,2.00718,2.00688,2.00693,24061221.0
2008-04-10 18:24:00,2.00705,2.00719,2.00705,2.00713,3053069.0
2008-04-10 18:25:00,2.00715,2.00715,2.00695,2.00696,1532916.0
2008-04-10 18:26:00,2.00671,2.00671,2.00617,2.00617,589130.0
2008-04-10 18:27:00,2.00612,2.00615,2.00604,2.00613,9515309.0
2008-04-10 18:28:00,2.00608,2.00608,2.00585,2.0059,4611756.0
2008-04-10 18:29:00,2.00588,2.00588,2.00504,2.00504,3221805.0
2008-04-10 18:30:00,2.00498,2.005,2.00485,2.00485,9124887.0
2008-04-10 18:31:00,2.00496,2.00549,2.00397,2.00549,2274370.0
2008-04-10 18:32:00,2.00551,2.00551,2.0054,2.0055,3584619.0
2008-04-10 18:33:00,2.00546,2.00547,2.00532,2.00534,2224471.0
2008-04-10 18:34:00,2.00532,2.00532,2.00506,2.00506,5374790.0
2008-04-10 18:35:00,2.00487,2.00504,2.00487,2.005,11234530.0
2008-04-10 18:36:00,2.00503,2.00524,2.00491,2.00491,8839481.0
2008-04-10 18:37:00,2.00524,2.00551,2.00524,2.00551,4061776.0
2008-04-10 18:38:00,2.0056,2.00578,2.0056,2.00578,3171516.0
2008-04-10 18:39:00,2.0058,2.00602,2.0058,2.00597,8016916.0
2008-04-10 18:40:00,2.00595,2.00603,2.00589,2.00592,1967465.0
2008-04-10 18:41:00,2.00579,2.00579,2.00508,2.00557,44772435.0
2008-04-10 18:42:00,2.00546,2.00579,2.00546,2.00576,3486443.0
2008-04-10 18:43:00,2.00573,2.00573,2.00542,2.00551,4778334.0
2008-04-10 18:44:00,2.00537,2.00537,2.0049,2.0049,6824123.0
2008-04-10 18:45:00,2.0049,2.0049,2.00458,2.00458,8434345.0
2008-04-10 18:46:00,2.00454,2.0046,2.00436,2.00451,5523868.0
2008-04-10 18:47:00,2.00467,2.00486,2.00467,2.00484,2701443.0
2008-04-10 18:48:00,2.00476,2.00547,2.00476,2.00547,6299485.0
2008-04-10 18:49:00,2.00575,2.00635,2.00575,2.00635,10738295.0
2008-04-10 18:50:00,2.00652,2.00679,2.00652,2.00679,7795286.0
2008-04-10 18:51:00,2.00674,2.00714,2.00661,2.00714,6508429.0
2008-04-10 18:52:00,2.00718,2.0072,2.00674,2.00674,4021978.0
2008-04-10 18:53:00,2.00669,2.0067,2.00651,2.00658,1353478.0
2008-04-10 18:54:00,2.0066,2.00673,2.00659,2.00673,7194397.0
2008-04-10 18:55:00,2.00681,2.00684,2.00664,2.00684,4678248.0
2008-04-10 18:56:00,2.00688,2.00688,2.00675,2.00686,2270800.0
2008-04-10 18:57:00,2.00704,2.00776,2.00704,2.00776,7484108.0
2008-04-10 18:58:00,2.00794,2.00828,2.00794,2.00828,7558437.0
2008-04-10 18:59:00,2.0082,2.00851,2.0082,2.00851,10354642.0
2008-04-10 19:00:00,2.00852,2.00867,2.00828,2.00828,5155334.0
2008-04-10 19:01:00,2.00818,2.00818,2.00775,2.00775,8025176.0
2008-04-10 19:02:00,2.00768,2.00808,2.00756,2.00781,15372312.0
2008-04-10 19:03:00,2.00784,2.00821,2.00784,2.00821,4508323.0
2008-04-10 19:04:00,2.0083,2.00842,2.00691,2.00829,14704941.0
2008-04-10 19:05:00,2.00827,2.00839,2.00817,2.00822,4038415.0
2008-04-10 19:06:00,2.00809,2.00809,2.00776,2.00776,5615521.0
2008-04-10 19:07:00,2.00765,2.00765,2.00732,2.00732,9995693.0
2008-04-10 19:08:00,2.00734,2.00748,2.00728,2.00729,7375654.0
2008-04-10 19:09:00,2.00712,2.00722,2.007,2.007,25817028.0
2008-04-10 19:10:00,2.00697,2.00715,2.00697,2.00708,7499116.0
2008-04-10 19:11:00,2.00706,2.00706,2.0069,2.00694,3912647.0
2008-04-10 19:12:00,2.00703,2.00714,2.00703,2.00709,2987129.0
2008-04-10 19:13:00,2.0072,2.00752,2.0072,2.00752,29635054.0
2008-04-10 19:14:00,2.00747,2.00747,2.00714,2.00714,4755959.0
2008-04-10 19:15:00,2.00719,2.00744,2.00715,2.00715,4682097.0
2008-04-10 19:16:00,2.00731,2.00731,2.00707,2.00708,2802558.0
2008-04-10 19:17:00,2.00703,2.00717,2.00703,2.00708,7968755.0
2008-04-10 19:18:00,2.00732,2.00748,2.00732,2.00748,3146201.0
2008-04-10 19:19:00,2.00747,2.00747,2.00728,2.00736,6619979.0
2008-04-10 19:20:00,2.00724,2.00724,2.00707,2.00707,2248100.0
2008-04-10 19:21:00,2.0071,2.00776,2.0071,2.00776,3995761.0
2008-04-10 19:22:00,2.00773,2.00824,2.00773,2.00824,6438393.0
2008-04-10 19:23:00,2.00828,2.00828,2.00809,2.00809,3352167.0
2008-04-10 19:24:00,2.00795,2.0081,2.00757,2.00792,28632370.0
2008-04-10 19:25:00,2.00792,2.00792,2.0077,2.00771,5823669.0
2008-04-10 19:26:00,2.00765,2.00765,2.00743,2.00743,3421254.0
2008-04-10 19:27:00,2.00745,2.00768,2.0072,2.00768,1952900.0
2008-04-10 19:28:00,2.00769,2.0077,2.00718,2.00763,4631568.0
2008-04-10 19:29:00,2.00773,2.00857,2.00773,2.00857,8735413.0
2008-04-10 19:30:00,2.00869,2.00879,2.00861,2.00879,18079821.0
2008-04-10 19:31:00,2.00879,2.00908,2.00879,2.00908,4199948.0
2008-04-10 19:32:00,2.00926,2.00935,2.00926,2.00933,16760185.0
2008-04-10 19:33:00,2.00912,2.00914,2.00882,2.00882,8356672.0
2008-04-10 19:34:00,2.00872,2.00872,2.00827,2.00872,20063587.0
2008-04-10 19:35:00,2.00863,2.00863,2.00825,2.00825,3661640.0
2008-04-10 19:36:00,2.00836,2.00859,2.00818,2.00859,5751146.0
2008-04-10 19:37:00,2.0086,2.0086,2.00848,2.00855,1283518.0
2008-04-10 19:38:00,2.00853,2.00857,2.00845,2.00845,9341493.0
2008-04-10 19:39:00,2.00862,2.00862,2.00848,2.00852,31167710.0
2008-04-10 19:40:00,2.00848,2.00848,2.00809,2.00809,1926217.0
2008-04-10 19:41:00,2.00807,2.00819,2.00805,2.00819,2218528.0
2008-04-10 19:42:00,2.00818,2.00818,2.00786,2.00815,1720083.0
2008-04-10 19:43:00,2.0081,2.0081,2.00791,2.00795,5316115.0
2008-04-10 19:44:00,2.00793,2.00793,2.00767,2.00767,21233609.0
2008-04-10 19:45:00,2.00761,2.00761,2.00715,2.00715,10763781.0
2008-04-10 19:46:00,2.00707,2.00711,2.00703,2.00708,4099290.0
2008-04-10 19:47:00,2.00704,2.0072,2.00704,2.00719,5558346.0
2008-04-10 19:48:00,2.00713,2.00713,2.00686,2.00686,6888253.0
2008-04-10 19:49:00,2.00671,2.00671,2.00612,2.00614,11030093.0
2008-04-10 19:50:00,2.00654,2.00679,2.00645,2.00671,1537549.0
2008-04-10 19:51:00,2.00655,2.00655,2.00615,2.00615,19406280.0
2008-04-10 19:52:00,2.00624,2.00636,2.00576,2.00636,5252447.0
2008-04-10 19:53:00,2.00637,2.00662,2.00634,2.00638,6370911.0
2008-04-10 19:54:00,2.00646,2.00651,2.00634,2.00647,9532279.0
2008-04-10 19:55:00,2.00653,2.00671,2.00636,2.00636,2622487.0
2008-04-10 19:56:00,2.00633,2.00662,2.00633,2.00657,13148617.0
2008-04-10 19:57:00,2.00655,2.00655,2.00637,2.00637,7100209.0
2008-04-10 19:58:00,2.00644,2.0066,2.00637,2.00637,15036973.0
2008-04-10 19:59:00,2.0064,2.00673,2.00635,2.00673,2265447.0
2008-04-10 20:00:00,2.00693,2.00725,2.00693,2.00723,5734026.0
2008-04-10 20:01:00,2.00737,2.00749,2.00737,2.00742,10584115.0
2008-04-10 20:02:00,2.00759,2.00785,2.00753,2.00753,2454463.0
2008-04-10 20:03:00,2.00759,2.00763,2.00747,2.00762,23811251.0
2008-04-10 20:04:00,2.00761,2.00761,2.00734,2.00753,9900086.0
2008-04-10 20:05:00,2.00754,2.00763,2.00742,2.00763,10192177.0
2008-04-10 20:06:00,2.00766,2.00779,2.00763,2.00779,10460674.0
2008-04-10 20:07:00,2.00777,2.0078,2.00762,2.00769,4120204.0
2008-04-10 20:08:00,2.00764,2.00772,2.00752,2.00772,1673454.0
2008-04-10 20:09:00,2.00772,2.00775,2.00752,2.00773,27541572.0
2008-04-10 20:10:00,2.00773,2.00778,2.00752,2.00752,5475653.0
2008-04-10 20:11:00,2.00755,2.00766,2.00755,2.00765,6496260.0
2008-04-10 20:12:00,2.00755,2.00773,2.00755,2.00773,3405863.0
2008-04-10 20:13:00,2.00767,2.00767,2.00733,2.00733,3840727.0
2008-04-10 20:14:00,2.00738,2.00752,2.00738,2.00752,3326319.0
2008-04-10 20:15:00,2.00762,2.00763,2.00749,2.00751,3152287.0
2008-04-10 20:16:00,2.0075,2.00761,2.00739,2.00761,14262731.0
2008-04-10 20:17:00,2.00758,2.00758,2.00739,2.00739,8625272.0
2008-04-10 20:18:00,2.0073,2.00731,2.00718,2.00718,3619731.0
2008-04-10 20:19:00,2.0072,2.00721,2.00705,2.00718,9377565.0
2008-04-10 20:20:00,2.00717,2.00725,2.00686,2.00725,1545993.0
2008-04-10 20:21:00,2.00716,2.00723,2.00703,2.00723,3103856.0
2008-04-10 20:22:00,2.00731,2.00762,2.00731,2.00762,7476549.0
2008-04-10 20:23:00,2.00784,2.00811,2.00754,2.00772,7599878.0
2008-04-10 20:24:00,2.00766,2.00783,2.00766,2.00782,11229325.0
2008-04-10 20:25:00,2.00785,2.00791,2.00784,2.00784,4438436.0
2008-04-10 20:26:00,2.00788,2.00827,2.00788,2.00827,2225508.0
2008-04-10 20:27:00,2.00846,2.00846,2.00833,2.00833,1041600.0
2008-04-10 20:28:00,2.00827,2.0083,2.00821,2.00823,3185419.0
2008-04-10 20:29:00,2.00812,2.00814,2.00789,2.00789,11212476.0
2008-04-10 20:30:00,2.00788,2.00832,2.00788,2.00832,4927921.0
2008-04-10 20:31:00,2.00846,2.00865,2.00845,2.00865,921725.0
2008-04-10 20:32:00,2.00873,2.00899,2.00868,2.00899,18550705.0
2008-04-10 20:33:00,2.00931,2.00967,2.00931,2.00964,5676578.0
2008-04-10 20:34:00,2.00965,2.00965,2.00911,2.00911,8957538.0
2008-04-10 20:35:00,2.00898,2.00914,2.00889,2.00889,16884387.0
2008-04-10 20:36:00,2.00885,2.00885,2.00877,2.00877,2459284.0
2008-04-10 20:37:00,2.00881,2.00911,2.00881,2.00911,10796352.0
2008-04-10 20:38:00,2.00913,2.00923,2.00908,2.00913,9102837.0
2008-04-10 20:39:00,2.00914,2.00924,2.00899,2.00899,14318122.0
2008-04-10 20:40:00,2.00898,2.00901,2.00882,2.00889,14644369.0
2008-04-10 20:41:00,2.00884,2.00885,2.00868,2.00885,18380356.0
2008-04-10 20:42:00,2.00874,2.00874,2.00844,2.00844,8976501.0
2008-04-10 20:43:00,2.00826,2.00826,2.00786,2.00786,4797624.0
2008-04-10 20:44:00,2.00779,2.00794,2.00774,2.00794,1360049.0
2008-04-10 20:45:00,2.00791,2.00791,2.00766,2.00766,4045403.0
2008-04-10 20:46:00,2.00748,2.00748,2.00706,2.00706,6773106.0
2008-04-10 20:47:00,2.00709,2.00727,2.00709,2.00727,16986320.0
2008-04-10 20:48:00,2.00732,2.00757,2.00732,2.00757,317593.0
2008-04-10 20:49:00,2.00763,2.00763,2.00681,2.00689,7078150.0
2008-04-10 20:50:00,2.00677,2.00677,2.00628,2.00628,5605810.0
2008-04-10 20:51:00,2.00616,2.00616,2.0057,2.0057,4169607.0
2008-04-10 20:52:00,2.00574,2.00587,2.00574,2.00587,27004678.0
2008-04-10 20:53:00,2.00578,2.00612,2.00578,2.00612,7649751.0
2008-04-10 20:54:00,2.0061,2.0061,2.00577,2.00585,4731153.0
2008-04-10 20:55:00,2.00579,2.00585,2.00545,2.0058,25089586.0
2008-04-10 20:56:00,2.00552,2.00552,2.00495,2.00495,4863028.0
2008-04-10 20:57:00,2.00507,2.00528,2.00507,2.00528,6909804.0
2008-04-10 20:58:00,2.00527,2.00568,2.00525,2.00568,2858930.0
2008-04-10 20:59:00,2.00585,2.00621,2.0056,2.00621,11936875.0
2008-04-10 21:00:00,2.00629,2.00642,2.00629,2.00629,11573427.0
2008-04-10 21:01:00,2.00623,2.00652,2.00487,2.00652,7539294.0
2008-04-10 21:02:00,2.00661,2.00672,2.00661,2.00668,2835637.0
2008-04-10 21:03:00,2.00662,2.00662,2.00643,2.00643,1746962.0
2008-04-10 21:04:00,2.00634,2.00634,2.00599,2.00617,2712113.0
2008-04-10 21:05:00,2.00614,2.0064,2.00614,2.0064,3282808.0
2008-04-10 21:06:00,2.00644,2.00644,2.00619,2.00624,8302030.0
2008-04-10 21:07:00,2.00621,2.00621,2.00592,2.00601,7258530.0
2008-04-10 21:08:00,2.00613,2.0062,2.00605,2.00609,5066130.0
2008-04-10 21:09:00,2.00601,2.00612,2.006,2.00612,3843131.0
2008-04-10 21:10:00,2.00611,2.0062,2.00579,2.00598,8606081.0
2008-04-10 21:11:00,2.00597,2.00605,2.00582,2.00605,2487154.0
2008-04-10 21:12:00,2.00604,2.00618,2.00604,2.00618,14859465.0
2008-04-10 21:13:00,2.00637,2.00667,2.00637,2.00666,13501984.0
2008-04-10 21:14:00,2.00681,2.00684,2.00673,2.00684,2062424.0
2008-04-10 21:15:00,2.00686,2.007,2.00677,2.007,4189216.0
2008-04-10 21:16:00,2.00698,2.00698,2.00687,2.00689,4090971.0
2008-04-10 21:17:00,2.00687,2.00697,2.00683,2.00697,4533731.0
2008-04-10 21:18:00,2.00698,2.00698,2.00679,2.00688,11450825.0
2008-04-10 21:19:00,2.00693,2.007,2.00686,2.007,25336869.0
2008-04-10 21:20:00,2.00709,2.00718,2.00703,2.00718,3514904.0
2008-04-10 21:21:00,2.00712,2.00723,2.00705,2.00723,6577928.0
2008-04-10 21:22:00,2.00739,2.00761,2.00739,2.00741,14570531.0
2008-04-10 21:23:00,2.0077,2.0077,2.0074,2.0075,9998227.0
2008-04-10 21:24:00,2.00749,2.00761,2.00735,2.00735,10052616.0
2008-04-10 21:25:00,2.00733,2.00747,2.00733,2.00745,20411716.0
2008-04-10 21:26:00,2.00744,2.00744,2.00737,2.00737,321664.0
2008-04-10 21:27:00,2.00729,2.00729,2.00692,2.00692,3368907.0
2008-04-10 21:28:00,2.00697,2.00717,2.00697,2.00717,4677831.0
2008-04-10 21:29:00,2.00714,2.00715,2.00706,2.00706,11736986.0
2008-04-10 21:30:00,2.00694,2.007,2.00627,2.00627,9712817.0
2008-04-10 21:31:00,2.00667,2.00725,2.00667,2.00725,1746497.0
2008-04-10 21:32:00,2.00725,2.00746,2.00725,2.0074,15660622.0
2008-04-10 21:33:00,2.00744,2.00744,2.00722,2.00722,2461413.0
2008-04-10 21:34:00,2.00729,2.00775,2.00729,2.00775,7726370.0
2008-04-10 21:35:00,2.00773,2.00776,2.00759,2.00776,3651852.0
2008-04-10 21:36:00,2.00771,2.0079,2.00771,2.00788,3679912.0
2008-04-10 21:37:00,2.0079,2.00802,2.00787,2.00797,6995619.0
2008-04-10 21:38:00,2.0079,2.00799,2.00779,2.00799,3979633.0
2008-04-10 21:39:00,2.008,2.00806,2.00753,2.00783,15851739.0
2008-04-10 21:40:00,2.00796,2.00819,2.00796,2.00817,3496071.0
2008-04-10 21:41:00,2.00802,2.00839,2.00802,2.00837,5848850.0
2008-04-10 21:42:00,2.00827,2.0085,2.00827,2.00836,743367.0
2008-04-10 21:43:00,2.00837,2.00845,2.00822,2.00822,6894749.0
2008-04-10 21:44:00,2.00809,2.00862,2.00809,2.00862,8382637.0
2008-04-10 21:45:00,2.0087,2.00873,2.00855,2.00855,4183200.0
2008-04-10 21:46:00,2.00848,2.00848,2.0082,2.0082,11316963.0
2008-04-10 21:47:00,2.00814,2.00814,2.00796,2.00799,5827023.0
2008-04-10 21:48:00,2.00783,2.00811,2.00783,2.00811,5945688.0
2008-04-10 21:49:00,2.00817,2.00832,2.00802,2.00832,9968322.0
2008-04-10 21:50:00,2.00837,2.00873,2.00837,2.00851,41162409.0
2008-04-10 21:51:00,2.00852,2.00852,2.00823,2.00823,7841560.0
2008-04-10 21:52:00,2.0082,2.00836,2.00809,2.00836,6559200.0
2008-04-10 21:53:00,2.00819,2.00825,2.00808,2.00814,2922609.0
2008-04-10 21:54:00,2.0082,2.0085,2.00812,2.0085,3343771.0
2008-04-10 21:55:00,2.00851,2.00851,2.00828,2.00837,1015274.0
2008-04-10 21:56:00,2.0083,2.00847,2.00829,2.00844,7948668.0
2008-04-10 21:57:00,2.00837,2.00863,2.00832,2.00863,7570541.0
2008-04-10 21:58:00,2.00874,2.00923,2.00874,2.00923,5577809.0
2008-04-10 21:59:00,2.00942,2.00951,2.00942,2.00951,3237830.0
2008-04-10 22:00:00,2.00943,2.00962,2.00927,2.00927,21544932.0
2008-04-10 22:01:00,2.00904,2.00908,2.00887,2.00908,6444764.0
2008-04-10 22:02:00,2.00908,2.0094,2.00908,2.0094,6200518.0
2008-04-10 22:03:00,2.00947,2.00963,2.00929,2.00963,4611569.0
2008-04-10 22:04:00,2.0095,2.00955,2.00933,2.00941,4991617.0
2008-04-10 22:05:00,2.00947,2.00954,2.00936,2.00954,10536460.0
2008-04-10 22:06:00,2.00964,2.00968,2.00957,2.00957,20297847.0
2008-04-10 22:07:00,2.00949,2.00949,2.00933,2.00939,7449946.0
2008-04-10 22:08:00,2.00929,2.00945,2.00929,2.00932,8857026.0
2008-04-10 22:09:00,2.00928,2.00942,2.00927,2.0094,6351938.0
2008-04-10 22:10:00,2.00945,2.00945,2.00922,2.00943,4509833.0
2008-04-10 22:11:00,2.00952,2.00952,2.00938,2.00946,15373468.0
2008-04-10 22:12:00,2.00943,2.00943,2.00899,2.00899,4469528.0
2008-04-10 22:13:00,2.00889,2.00904,2.00878,2.00889,12760420.0
2008-04-10 22:14:00,2.00894,2.00894,2.00873,2.00879,3852592.0
2008-04-10 22:15:00,2.0087,2.00874,2.00858,2.00858,4112826.0
2008-04-10 22:16:00,2.00843,2.00877,2.00829,2.00869,10924226.0
2008-04-10 22:17:00,2.00857,2.00869,2.00857,2.00867,6392100.0
2008-04-10 22:18:00,2.00876,2.00876,2.00844,2.00867,6650766.0
2008-04-10 22:19:00,2.00849,2.00849,2.00832,2.00832,454405.0
2008-04-10 22:20:00,2.00813,2.00833,2.00813,2.00828,6903254.0
2008-04-10 22:21:00,2.00827,2.00835,2.00818,2.00835,5277768.0
2008-04-10 22:22:00,2.00845,2.00863,2.00839,2.00848,39790268.0
2008-04-10 22:23:00,2.0086,2.00862,2.00823,2.00831,5935023.0
2008-04-10 22:24:00,2.00835,2.00849,2.00832,2.00847,4851656.0
2008-04-10 22:25:00,2.00844,2.00844,2.00825,2.0083,10519907.0
2008-04-10 22:26:00,2.00818,2.00842,2.00818,2.00842,833823.0
2008-04-10 22:27:00,2.00845,2.0085,2.00816,2.00825,11446085.0
2008-04-10 22:28:00,2.00816,2.00816,2.00795,2.00795,5534754.0
2008-04-10 22:29:00,2.00799,2.00833,2.00778,2.00833,11496296.0
2008-04-10 22:30:00,2.00831,2.00861,2.00831,2.00861,2901000.0
2008-04-10 22:31:00,2.00867,2.00867,2.00818,2.0085,6851133.0
2008-04-10 22:32:00,2.00855,2.0088,2.00853,2.0088,2367525.0
2008-04-10 22:33:00,2.00887,2.00898,2.00883,2.00896,8988623.0
2008-04-10 22:34:00,2.0091,2.0093,2.00876,2.00876,31740677.0
2008-04-10 22:35:00,2.00935,2.00952,2.00934,2.00952,1540391.0
2008-04-10 22:36:00,2.00964,2.00975,2.00925,2.00957,5529613.0
2008-04-10 22:37:00,2.00936,2.00936,2.00903,2.0091,2217284.0
2008-04-10 22:38:00,2.00912,2.00926,2.00905,2.00926,9860536.0
2008-04-10 22:39:00,2.00903,2.0095,2.00903,2.00909,2879001.0
2008-04-10 22:40:00,2.009,2.009,2.00882,2.0089,4104104.0
2008-04-10 22:41:00,2.009,2.009,2.00877,2.00896,12540492.0
2008-04-10 22:42:00,2.00885,2.00885,2.00855,2.00861,19452125.0
2008-04-10 22:43:00,2.0086,2.00884,2.0086,2.00884,8073758.0
2008-04-10 22:44:00,2.0088,2.00882,2.0086,2.0086,3352243.0
2008-04-10 22:45:00,2.00867,2.009,2.00863,2.00863,3566864.0
2008-04-10 22:46:00,2.0085,2.0085,2.0082,2.00825,36766422.0
2008-04-10 22:47:00,2.00836,2.00839,2.00819,2.00839,4582241.0
2008-04-10 22:48:00,2.00821,2.00839,2.00821,2.00828,3247234.0
2008-04-10 22:49:00,2.00819,2.00819,2.00805,2.00808,6920642.0
2008-04-10 22:50:00,2.00816,2.00876,2.00816,2.00876,5776559.0
2008-04-10 22:51:00,2.00898,2.00938,2.00898,2.00924,5368056.0
2008-04-10 22:52:00,2.00906,2.00906,2.00873,2.00873,3465320.0
2008-04-10 22:53:00,2.00878,2.00878,2.00871,2.00871,1958221.0
2008-04-10 22:54:00,2.00861,2.00872,2.00855,2.0086,8271837.0
2008-04-10 22:55:00,2.00853,2.00871,2.00847,2.00869,15253440.0
2008-04-10 22:56:00,2.0087,2.0087,2.00808,2.00808,6185072.0
2008-04-10 22:57:00,2.00847,2.00859,2.00827,2.00827,23537992.0
2008-04-10 22:58:00,2.0084,2.00859,2.00838,2.00859,9921310.0
2008-04-10 22:59:00,2.00859,2.00859,2.00822,2.00833,9216602.0
2008-04-10 23:00:00,2.00847,2.0086,2.00847,2.00853,6206327.0
2008-04-10 23:01:00,2.00846,2.00846,2.00818,2.00823,4079973.0
2008-04-10 23:02:00,2.00825,2.00832,2.00818,2.00818,9604944.0
2008-04-10 23:03:00,2.00836,2.00866,2.00836,2.00866,17813367.0
2008-04-10 23:04:00,2.00874,2.00891,2.00874,2.0089,14545893.0
2008-04-10 23:05:00,2.00885,2.00899,2.00881,2.0089,4741743.0
2008-04-10 23:06:00,2.00893,2.00893,2.0088,2.0088,5305745.0
2008-04-10 23:07:00,2.00865,2.00865,2.00699,2.00828,1538037.0
2008-04-10 23:08:00,2.00839,2.00883,2.00839,2.00883,6624962.0
2008-04-10 23:09:00,2.00892,2.00919,2.0089,2.00908,22257457.0
2008-04-10 23:10:00,2.00947,2.0095,2.00934,2.0095,1339320.0
2008-04-10 23:11:00,2.00943,2.00943,2.00933,2.00941,7989833.0
2008-04-10 23:12:00,2.00949,2.00964,2.00943,2.00964,2613202.0
2008-04-10 23:13:00,2.00954,2.00971,2.00941,2.00971,17296514.0
2008-04-10 23:14:00,2.00971,2.00991,2.00971,2.00977,6073584.0
2008-04-10 23:15:00,2.00971,2.00994,2.00948,2.00992,8722028.0
2008-04-10 23:16:00,2.0098,2.0098,2.00954,2.00972,13075711.0
2008-04-10 23:17:00,2.00977,2.00984,2.00972,2.00973,2632471.0
2008-04-10 23:18:00,2.00979,2.00995,2.00972,2.00972,9285527.0
2008-04-10 23:19:00,2.00981,2.00986,2.00965,2.00971,5540385.0
2008-04-10 23:20:00,2.00957,2.00957,2.0093,2.0093,1583150.0
2008-04-10 23:22:00,2.00941,2.00968,2.00941,2.00968,4999681.0
2008-04-10 23:23:00,2.00974,2.00978,2.00963,2.00978,5252025.0
2008-04-10 23:24:00,2.00973,2.01012,2.00973,2.0099,2717453.0
2008-04-10 23:25:00,2.00986,2.00986,2.00966,2.00966,6295526.0
2008-04-10 23:26:00,2.00969,2.00969,2.00939,2.00939,6406138.0
2008-04-10 23:27:00,2.00916,2.00916,2.00853,2.00895,7924862.0
2008-04-10 23:28:00,2.00901,2.00955,2.00901,2.00952,11204306.0
2008-04-10 23:29:00,2.00968,2.00968,2.00908,2.00931,15965195.0
2008-04-10 23:30:00,2.00925,2.00925,2.00914,2.00918,6822322.0
2008-04-10 23:31:00,2.00916,2.00949,2.00916,2.00949,2898432.0
2008-04-10 23:32:00,2.00969,2.00995,2.00965,2.00982,3886511.0
2008-04-10 23:33:00,2.00954,2.00954,2.00923,2.00923,8543818.0
2008-04-10 23:34:00,2.00918,2.00918,2.00871,2.00887,6319778.0
2008-04-10 23:35:00,2.00903,2.00953,2.00903,2.00953,3023220.0
2008-04-10 23:36:00,2.00967,2.00976,2.00934,2.00934,4954608.0
2008-04-10 23:38:00,2.00909,2.00909,2.00886,2.00904,13745473.0
2008-04-10 23:39:00,2.00856,2.00912,2.00856,2.00893,5622482.0
2008-04-10 23:40:00,2.00888,2.00888,2.00857,2.00863,12390480.0
2008-04-10 23:41:00,2.00873,2.00877,2.00867,2.00877,1838120.0
2008-04-10 23:42:00,2.00864,2.00886,2.00841,2.00886,5901484.0
2008-04-10 23:43:00,2.00882,2.00904,2.00882,2.00899,6467662.0
2008-04-10 23:44:00,2.00906,2.0093,2.00906,2.0093,6542796.0
2008-04-10 23:46:00,2.0094,2.01023,2.0094,2.01023,5882273.0
2008-04-10 23:47:00,2.01034,2.0105,2.01034,2.01045,21608143.0
2008-04-10 23:48:00,2.0103,2.0103,2.0094,2.00953,19205179.0
2008-04-10 23:49:00,2.00969,2.01,2.00969,2.01,3789387.0
2008-04-10 23:50:00,2.01012,2.01027,2.01012,2.01019,4065990.0
2008-04-10 23:51:00,2.01002,2.01002,2.00916,2.00916,13247304.0
2008-04-10 23:52:00,2.00926,2.00986,2.00926,2.00981,24018418.0
2008-04-10 23:53:00,2.00975,2.00975,2.00908,2.00911,10954888.0
2008-04-10 23:54:00,2.00923,2.00989,2.00923,2.00989,7126417.0
2008-04-10 23:55:00,2.00996,2.01012,2.00996,2.01005,6026139.0
2008-04-10 23:56:00,2.01019,2.01063,2.01019,2.01063,16566121.0
2008-04-10 23:57:00,2.01034,2.01034,2.01005,2.01019,3628962.0
2008-04-10 23:58:00,2.01029,2.01069,2.01029,2.01063,10701835.0
2008-04-11 00:00:00,2.01049,2.01049,2.0102,2.0102,2295654.0
2008-04-11 00:01:00,2.01011,2.01014,2.00956,2.00963,10203941.0
2008-04-11 00:02:00,2.00949,2.00949,2.00866,2.0091,7362101.0
2008-04-11 00:03:00,2.00934,2.00949,2.00916,2.00944,2181021.0
2008-04-11 00:04:00,2.0094,2.0094,2.00865,2.00865,3381212.0
2008-04-11 00:05:00,2.00866,2.00884,2.00852,2.00884,11598327.0
2008-04-11 00:06:00,2.00902,2.00954,2.00902,2.00934,7643681.0
2008-04-11 00:07:00,2.00923,2.00938,2.0092,2.00938,2830711.0
2008-04-11 00:08:00,2.0094,2.0094,2.00918,2.00922,14451256.0
2008-04-11 00:09:00,2.00911,2.00951,2.00911,2.00951,4240991.0
2008-04-11 00:10:00,2.00955,2.00958,2.0091,2.0091,5915143.0
2008-04-11 00:11:00,2.00884,2.00884,2.00848,2.00875,32676697.0
2008-04-11 00:12:00,2.0087,2.0087,2.00821,2.00821,2018077.0
2008-04-11 00:13:00,2.00806,2.00834,2.00806,2.00831,4654510.0
2008-04-11 00:14:00,2.0084,2.0084,2.00794,2.00798,23978155.0
2008-04-11 00:15:00,2.00813,2.00828,2.00813,2.00815,15141796.0
2008-04-11 00:16:00,2.00815,2.00829,2.00801,2.00801,11590705.0
2008-04-11 00:17:00,2.00794,2.00794,2.00752,2.00763,7371822.0
2008-04-11 00:18:00,2.00721,2.00771,2.00721,2.00771,12892807.0
2008-04-11 00:19:00,2.00775,2.0078,2.00763,2.00777,6664399.0
2008-04-11 00:20:00,2.00774,2.00774,2.00747,2.00747,2299967.0
2008-04-11 00:21:00,2.00735,2.0075,2.00719,2.0075,26589537.0
2008-04-11 00:22:00,2.00751,2.00755,2.00739,2.00753,3840004.0
2008-04-11 00:23:00,2.00752,2.00765,2.00739,2.00765,9797714.0
2008-04-11 00:24:00,2.00772,2.00772,2.0075,2.00755,14749406.0
2008-04-11 00:26:00,2.00759,2.00782,2.00736,2.00757,14092698.0
2008-04-11 00:27:00,2.00746,2.00754,2.00731,2.00754,10679154.0
2008-04-11 00:28:00,2.00742,2.00746,2.00727,2.00727,14438162.0
2008-04-11 00:29:00,2.00722,2.00722,2.00705,2.00705,5777548.0
2008-04-11 00:30:00,2.00709,2.00709,2.00696,2.007,16350708.0
2008-04-11 00:31:00,2.00709,2.00721,2.00665,2.0071,9449384.0
2008-04-11 00:32:00,2.00701,2.00701,2.00641,2.00641,4973376.0
2008-04-11 00:33:00,2.00629,2.00678,2.00629,2.00678,6727051.0
2008-04-11 00:34:00,2.00692,2.00694,2.00677,2.00694,9687969.0
2008-04-11 00:35:00,2.00703,2.00719,2.00703,2.00716,4852893.0
2008-04-11 00:36:00,2.00726,2.0073,2.00713,2.00713,4146458.0
2008-04-11 00:37:00,2.00704,2.00704,2.00637,2.00668,12189642.0
2008-04-11 00:38:00,2.00682,2.00701,2.00682,2.00686,5968906.0
2008-04-11 00:39:00,2.00672,2.007,2.00672,2.007,2522083.0
2008-04-11 00:40:00,2.00706,2.00721,2.00706,2.00706,10854034.0
2008-04-11 00:41:00,2.00699,2.00699,2.00679,2.00679,9426080.0
2008-04-11 00:42:00,2.00682,2.00707,2.00682,2.00707,8468630.0
2008-04-11 00:43:00,2.00711,2.00736,2.00703,2.00718,9389366.0
2008-04-11 00:44:00,2.0072,2.00744,2.0072,2.00744,4096579.0
2008-04-11 00:45:00,2.00741,2.00741,2.00735,2.00735,12507714.0
2008-04-11 00:46:00,2.00735,2.00741,2.00732,2.00739,6141263.0
2008-04-11 00:47:00,2.00745,2.00763,2.00738,2.00763,5325678.0
2008-04-11 00:48:00,2.00775,2.00823,2.00775,2.00823,6805753.0
2008-04-11 00:49:00,2.00827,2.00827,2.00817,2.00824,4113888.0
2008-04-11 00:50:00,2.00825,2.00842,2.00825,2.00842,4436013.0
2008-04-11 00:51:00,2.00849,2.00887,2.00849,2.00868,29372043.0
2008-04-11 00:52:00,2.00864,2.00889,2.00848,2.00848,5655781.0
2008-04-11 00:54:00,2.0085,2.0086,2.0084,2.0086,2096110.0
2008-04-11 00:55:00,2.00849,2.00853,2.00825,2.00825,8585875.0
2008-04-11 00:56:00,2.00842,2.00849,2.00817,2.00817,11826876.0
2008-04-11 00:57:00,2.0081,2.0081,2.00733,2.00733,3203366.0
2008-04-11 00:58:00,2.00744,2.00744,2.00689,2.00689,14852148.0
2008-04-11 00:59:00,2.00674,2.00674,2.00648,2.0067,17389128.0
2008-04-11 01:00:00,2.00665,2.0067,2.00655,2.00659,11933539.0
2008-04-11 01:01:00,2.00661,2.00667,2.00655,2.00667,2860671.0
2008-04-11 01:02:00,2.00658,2.00672,2.00658,2.00665,6999395.0
2008-04-11 01:03:00,2.00682,2.00702,2.00682,2.00702,5203025.0
2008-04-11 01:04:00,2.00714,2.00714,2.00666,2.00666,5344227.0
2008-04-11 01:05:00,2.00668,2.00692,2.00668,2.00687,4358943.0
2008-04-11 01:06:00,2.0068,2.0068,2.00656,2.00656,3628465.0
2008-04-11 01:07:00,2.0065,2.00674,2.00647,2.0067,2946445.0
2008-04-11 01:08:00,2.00662,2.00671,2.00659,2.00671,7600682.0
2008-04-11 01:09:00,2.00674,2.0069,2.00669,2.0069,10632801.0
2008-04-11 01:10:00,2.00712,2.00724,2.00702,2.00724,18837711.0
2008-04-11 01:12:00,2.00718,2.00718,2.00669,2.00689,11037886.0
2008-04-11 01:13:00,2.00681,2.00681,2.00658,2.00673,1230719.0
2008-04-11 01:14:00,2.00702,2.00731,2.00702,2.00731,7758238.0
2008-04-11 01:15:00,2.00766,2.00781,2.00749,2.00749,7437352.0
2008-04-11 01:16:00,2.0074,2.0074,2.00716,2.00718,1336311.0
2008-04-11 01:17:00,2.00713,2.00713,2.00672,2.00679,9928267.0
2008-04-11 01:18:00,2.00706,2.00723,2.00704,2.00709,8726986.0
2008-04-11 01:19:00,2.00714,2.00724,2.00709,2.00717,7831363.0
2008-04-11 01:20:00,2.00718,2.00782,2.00718,2.00782,13315631.0
2008-04-11 01:21:00,2.00801,2.00818,2.008,2.008,8960910.0
2008-04-11 01:22:00,2.00784,2.00815,2.00784,2.00806,10377845.0
2008-04-11 01:23:00,2.00802,2.00814,2.00782,2.00814,6402917.0
2008-04-11 01:24:00,2.0083,2.0085,2.00825,2.00825,8554145.0
2008-04-11 01:25:00,2.00799,2.00799,2.00766,2.00782,8474119.0
2008-04-11 01:26:00,2.00789,2.00792,2.00756,2.00756,6930864.0
2008-04-11 01:27:00,2.00774,2.00774,2.00766,2.00774,4320935.0
2008-04-11 01:28:00,2.00772,2.00772,2.00748,2.00771,6299905.0
2008-04-11 01:29:00,2.00777,2.00786,2.00776,2.00781,4019375.0
2008-04-11 01:30:00,2.00789,2.00789,2.00745,2.0078,5007830.0
2008-04-11 01:31:00,2.00789,2.00831,2.00773,2.00831,2321616.0
2008-04-11 01:32:00,2.00832,2.00846,2.00832,2.00833,3039189.0
2008-04-11 01:33:00,2.00822,2.00822,2.00772,2.00772,16204245.0
2008-04-11 01:34:00,2.00783,2.00799,2.00783,2.00799,7081030.0
2008-04-11 01:36:00,2.00799,2.00805,2.00794,2.00805,3723604.0
2008-04-11 01:37:00,2.00793,2.00793,2.00773,2.00773,10547776.0
2008-04-11 01:38:00,2.00797,2.00807,2.00781,2.00781,7437301.0
2008-04-11 01:39:00,2.00764,2.00798,2.00764,2.00781,6388065.0
2008-04-11 01:40:00,2.00788,2.00804,2.00779,2.00804,3369528.0
2008-04-11 01:41:00,2.00788,2.00797,2.00788,2.00793,2155435.0
2008-04-11 01:42:00,2.00795,2.00795,2.00748,2.0079,1090829.0
2008-04-11 01:43:00,2.00778,2.00778,2.0074,2.00768,4089820.0
2008-04-11 01:44:00,2.00765,2.00774,2.00726,2.00747,5634517.0
2008-04-11 01:45:00,2.00745,2.00752,2.00727,2.00727,10495322.0
2008-04-11 01:46:00,2.0074,2.00762,2.0074,2.00762,6335852.0
2008-04-11 01:47:00,2.00763,2.00763,2.00737,2.00743,5446500.0
2008-04-11 01:48:00,2.00746,2.00759,2.00746,2.00749,3639088.0
2008-04-11 01:49:00,2.00745,2.00745,2.00724,2.00724,10531559.0
2008-04-11 01:50:00,2.00726,2.00741,2.00726,2.00741,502573.0
2008-04-11 01:51:00,2.00725,2.00764,2.00725,2.00737,3802847.0
2008-04-11 01:52:00,2.00726,2.00741,2.00725,2.00732,1338828.0
2008-04-11 01:53:00,2.00738,2.00738,2.00708,2.00721,7228358.0
2008-04-11 01:54:00,2.00709,2.00726,2.00568,2.00726,1814173.0
2008-04-11 01:55:00,2.00725,2.00748,2.0072,2.00748,7834335.0
2008-04-11 01:56:00,2.00756,2.00768,2.00755,2.00764,3892186.0
2008-04-11 01:57:00,2.00767,2.00767,2.00745,2.00745,7551997.0
2008-04-11 01:58:00,2.00728,2.00728,2.00716,2.00721,11612057.0
2008-04-11 01:59:00,2.00731,2.00754,2.00731,2.00744,10833236.0
2008-04-11 02:00:00,2.00812,2.00812,2.00776,2.00776,9930614.0
2008-04-11 02:01:00,2.00758,2.00758,2.00736,2.00736,9062210.0
2008-04-11 02:02:00,2.00723,2.00754,2.0072,2.00754,25128636.0
2008-04-11 02:03:00,2.00713,2.00761,2.00713,2.00758,5938048.0
2008-04-11 02:04:00,2.00759,2.00777,2.00757,2.00769,16787847.0
2008-04-11 02:05:00,2.00778,2.008,2.00773,2.00773,7862215.0
2008-04-11 02:06:00,2.00785,2.00809,2.00785,2.00786,2109926.0
2008-04-11 02:07:00,2.00773,2.00773,2.00744,2.00755,3165254.0
2008-04-11 02:08:00,2.00753,2.00755,2.00749,2.00754,5683488.0
2008-04-11 02:09:00,2.00745,2.00746,2.00727,2.00746,5552781.0
2008-04-11 02:10:00,2.00743,2.00743,2.00727,2.0074,6623892.0
2008-04-11 02:11:00,2.00756,2.00805,2.00756,2.00805,3003360.0
2008-04-11 02:12:00,2.00827,2.00844,2.00807,2.00844,4271290.0
2008-04-11 02:13:00,2.00848,2.00857,2.00845,2.00857,34373995.0
2008-04-11 02:14:00,2.00862,2.00879,2.00857,2.00879,3481226.0
2008-04-11 02:15:00,2.00886,2.00906,2.00886,2.00906,3550730.0
2008-04-11 02:16:00,2.00925,2.00941,2.00925,2.00927,8013655.0
2008-04-11 02:17:00,2.00933,2.00955,2.00933,2.0095,19274796.0
2008-04-11 02:18:00,2.00959,2.00961,2.00932,2.00933,12496754.0
2008-04-11 02:19:00,2.00932,2.00958,2.00932,2.00956,4209339.0
2008-04-11 02:20:00,2.00956,2.00956,2.00922,2.00922,2972948.0
2008-04-11 02:21:00,2.00943,2.00945,2.0093,2.00945,9570547.0
2008-04-11 02:22:00,2.0096,2.00975,2.00957,2.00964,2225295.0
2008-04-11 02:23:00,2.00953,2.00953,2.00941,2.00941,2496707.0
2008-04-11 02:24:00,2.00939,2.00948,2.00938,2.00945,1401120.0
2008-04-11 02:25:00,2.00897,2.00953,2.00897,2.0095,30807218.0
2008-04-11 02:26:00,2.00939,2.0094,2.00923,2.0094,8823622.0
2008-04-11 02:27:00,2.00942,2.00946,2.00935,2.00946,2482982.0
2008-04-11 02:28:00,2.00954,2.00979,2.00936,2.00979,6880029.0
2008-04-11 02:29:00,2.0097,2.0098,2.00948,2.00948,2810774.0
2008-04-11 02:30:00,2.00961,2.00994,2.00959,2.00994,10802758.0
2008-04-11 02:31:00,2.00997,2.01005,2.00978,2.00978,5714180.0
2008-04-11 02:32:00,2.00981,2.01009,2.00969,2.01009,12715046.0
2008-04-11 02:33:00,2.01013,2.01032,2.01013,2.01022,3630076.0
2008-04-11 02:34:00,2.01043,2.01043,2.01002,2.01004,10267330.0
2008-04-11 02:35:00,2.01,2.01,2.00967,2.00971,4537224.0
2008-04-11 02:36:00,2.00968,2.00968,2.00941,2.00942,5720506.0
2008-04-11 02:37:00,2.00928,2.00928,2.00884,2.00884,39353446.0
2008-04-11 02:38:00,2.009,2.00922,2.00891,2.00891,4886822.0
2008-04-11 02:40:00,2.00883,2.00889,2.00883,2.00889,446897.0
2008-04-11 02:41:00,2.00896,2.00906,2.00896,2.00906,6701026.0
2008-04-11 02:42:00,2.00906,2.00925,2.00895,2.009,6070369.0
2008-04-11 02:43:00,2.00906,2.00919,2.00906,2.00919,10130972.0
2008-04-11 02:44:00,2.00928,2.00935,2.00914,2.00914,4089517.0
2008-04-11 02:45:00,2.00915,2.00928,2.00904,2.00919,3908482.0
2008-04-11 02:46:00,2.00911,2.00936,2.00911,2.00936,11992876.0
2008-04-11 02:47:00,2.00939,2.00943,2.00928,2.00943,4642700.0
2008-04-11 02:48:00,2.00947,2.00969,2.00946,2.00969,15432110.0
2008-04-11 02:49:00,2.00969,2.00977,2.00962,2.00975,4290993.0
2008-04-11 02:50:00,2.00974,2.00992,2.00974,2.00992,6342424.0
2008-04-11 02:51:00,2.00988,2.00988,2.00975,2.00975,9596949.0
2008-04-11 02:52:00,2.00982,2.00982,2.00961,2.00973,7379840.0
2008-04-11 02:53:00,2.00979,2.01016,2.00979,2.01016,22120584.0
2008-04-11 02:54:00,2.01027,2.01046,2.01022,2.01046,10051953.0
2008-04-11 02:55:00,2.01047,2.01057,2.01037,2.01037,5208824.0
2008-04-11 02:56:00,2.01035,2.01035,2.01003,2.01022,4591821.0
2008-04-11 02:57:00,2.01008,2.01008,2.00982,2.00992,5658439.0
2008-04-11 02:58:00,2.00985,2.00985,2.00925,2.00925,6788961.0
2008-04-11 02:59:00,2.00926,2.00936,2.00926,2.00932,22956774.0
2008-04-11 03:00:00,2.00941,2.00941,2.00924,2.00927,3041073.0
2008-04-11 03:01:00,2.00927,2.00941,2.00919,2.00941,5500797.0
2008-04-11 03:02:00,2.00937,2.00937,2.00919,2.0092,7598656.0
2008-04-11 03:03:00,2.00924,2.00924,2.00907,2.00918,7645155.0
2008-04-11 03:04:00,2.00927,2.0094,2.00918,2.0094,1031152.0
2008-04-11 03:05:00,2.00935,2.00935,2.00915,2.00927,3447898.0
2008-04-11 03:06:00,2.00918,2.00918,2.00893,2.00893,2779996.0
2008-04-11 03:07:00,2.00899,2.00899,2.00875,2.0089,6816877.0
2008-04-11 03:08:00,2.00892,2.00897,2.00889,2.00897,7424313.0
2008-04-11 03:09:00,2.00898,2.00903,2.00893,2.00899,43092974.0
2008-04-11 03:10:00,2.009,2.00902,2.009,2.00902,8042839.0
2008-04-11 03:12:00,2.00901,2.00904,2.00887,2.00887,6037741.0
2008-04-11 03:13:00,2.00882,2.00882,2.00858,2.00858,10961802.0
2008-04-11 03:14:00,2.00845,2.00864,2.00845,2.00858,4493232.0
2008-04-11 03:15:00,2.00849,2.00849,2.00808,2.00808,9085885.0
2008-04-11 03:16:00,2.00824,2.00862,2.00824,2.00862,6343498.0
2008-04-11 03:17:00,2.00863,2.00863,2.00843,2.00846,683431.0
2008-04-11 03:18:00,2.00866,2.00868,2.00845,2.00845,5664197.0
2008-04-11 03:19:00,2.00849,2.00854,2.00839,2.00839,3392925.0
2008-04-11 03:20:00,2.00825,2.00833,2.00789,2.00827,16531170.0
2008-04-11 03:21:00,2.00833,2.00849,2.00832,2.00848,3938671.0
2008-04-11 03:22:00,2.00854,2.00854,2.00825,2.00836,7107200.0
2008-04-11 03:23:00,2.00844,2.00844,2.00819,2.00827,3637355.0
2008-04-11 03:24:00,2.00839,2.00839,2.00824,2.00832,3690233.0
2008-04-11 03:25:00,2.0083,2.0083,2.00818,2.0082,8500793.0
2008-04-11 03:26:00,2.00829,2.00852,2.00829,2.0085,2418129.0
2008-04-11 03:27:00,2.00836,2.00854,2.00828,2.0084,14591095.0
2008-04-11 03:28:00,2.00859,2.00869,2.00852,2.00867,1682075.0
2008-04-11 03:29:00,2.00829,2.00886,2.00829,2.00863,9825816.0
2008-04-11 03:30:00,2.00874,2.00904,2.00874,2.00904,11169572.0
2008-04-11 03:31:00,2.00915,2.00945,2.00913,2.00913,4743287.0
2008-04-11 03:32:00,2.00889,2.00901,2.00884,2.00901,3088756.0
2008-04-11 03:33:00,2.00906,2.00934,2.00906,2.00934,56554414.0
2008-04-11 03:34:00,2.00922,2.00922,2.00883,2.00894,19294562.0
2008-04-11 03:35:00,2.00906,2.00925,2.00904,2.00925,9439961.0
2008-04-11 03:36:00,2.00933,2.00933,2.00908,2.00908,3281531.0
2008-04-11 03:37:00,2.00874,2.0088,2.00861,2.00862,13842418.0
2008-04-11 03:38:00,2.00877,2.00922,2.00877,2.00911,5480504.0
2008-04-11 03:39:00,2.009,2.00901,2.00876,2.00901,3874453.0
2008-04-11 03:40:00,2.00911,2.00913,2.00893,2.00898,24308613.0
2008-04-11 03:41:00,2.00909,2.00921,2.00904,2.00914,12568130.0
2008-04-11 03:42:00,2.00904,2.00904,2.0088,2.0088,5037479.0
2008-04-11 03:43:00,2.00882,2.00907,2.00882,2.00907,4382401.0
2008-04-11 03:44:00,2.00925,2.00957,2.00925,2.00957,4056175.0
2008-04-11 03:45:00,2.00956,2.00956,2.00927,2.0094,2157572.0
2008-04-11 03:46:00,2.00932,2.00946,2.00932,2.00936,13541254.0
2008-04-11 03:47:00,2.00929,2.00929,2.00922,2.00928,15438405.0
2008-04-11 03:48:00,2.00947,2.00968,2.00947,2.00965,2616954.0
2008-04-11 03:49:00,2.00961,2.00969,2.00961,2.00969,4976092.0
2008-04-11 03:50:00,2.00971,2.00985,2.00969,2.00985,4246553.0
2008-04-11 03:51:00,2.00994,2.01033,2.00994,2.01021,4635493.0
2008-04-11 03:52:00,2.01017,2.01019,2.01007,2.01017,6895158.0
2008-04-11 03:53:00,2.01007,2.01007,2.0099,2.0099,7655874.0
2008-04-11 03:54:00,2.0099,2.01001,2.00983,2.00992,3629418.0
2008-04-11 03:55:00,2.0099,2.0099,2.00962,2.00962,2888915.0
2008-04-11 03:56:00,2.00956,2.00959,2.00945,2.00957,1939560.0
2008-04-11 03:57:00,2.00955,2.00973,2.00948,2.00973,2895281.0
2008-04-11 03:58:00,2.0098,2.0098,2.0083,2.00963,8213634.0
2008-04-11 03:59:00,2.00976,2.00992,2.00976,2.00992,11669115.0
2008-04-11 04:00:00,2.00989,2.00989,2.00926,2.00971,12666462.0
2008-04-11 04:01:00,2.00961,2.00966,2.00928,2.0094,2640311.0
2008-04-11 04:02:00,2.00956,2.00972,2.00953,2.00953,6845455.0
2008-04-11 04:03:00,2.00938,2.00987,2.00938,2.00954,4554249.0
2008-04-11 04:04:00,2.00977,2.01006,2.00972,2.00979,24892935.0
2008-04-11 04:05:00,2.00983,2.00983,2.00955,2.00983,4533927.0
2008-04-11 04:06:00,2.00989,2.00989,2.00924,2.00924,7782046.0
2008-04-11 04:07:00,2.00949,2.00971,2.00949,2.00957,28402061.0
2008-04-11 04:08:00,2.00954,2.00959,2.00922,2.00959,4423986.0
2008-04-11 04:09:00,2.0096,2.00971,2.0096,2.00963,6035542.0
2008-04-11 04:10:00,2.00963,2.00971,2.00928,2.00971,6765580.0
2008-04-11 04:11:00,2.00964,2.00967,2.00943,2.00943,329761.0
2008-04-11 04:12:00,2.00948,2.00967,2.00948,2.00967,18775637.0
2008-04-11 04:13:00,2.00974,2.00987,2.00968,2.00976,7315158.0
2008-04-11 04:14:00,2.00972,2.00972,2.00953,2.00963,3827976.0
2008-04-11 04:15:00,2.00974,2.01021,2.00974,2.01021,1487530.0
2008-04-11 04:16:00,2.0103,2.01035,2.01016,2.01016,5052258.0
2008-04-11 04:17:00,2.01003,2.01003,2.00976,2.00976,9835104.0
2008-04-11 04:18:00,2.00974,2.00974,2.00944,2.00944,17848470.0
2008-04-11 04:19:00,2.00935,2.00937,2.00921,2.00934,15232337.0
2008-04-11 04:20:00,2.00932,2.00932,2.00911,2.00922,14011272.0
2008-04-11 04:21:00,2.00923,2.0094,2.00915,2.0094,8655357.0
2008-04-11 04:22:00,2.00948,2.00948,2.00922,2.00943,10005888.0
2008-04-11 04:24:00,2.00957,2.0097,2.00954,2.00954,18422679.0
2008-04-11 04:25:00,2.00947,2.00968,2.00941,2.00968,8335695.0
2008-04-11 04:26:00,2.00962,2.00974,2.00962,2.00974,5721203.0
2008-04-11 04:27:00,2.00956,2.00985,2.00936,2.00948,20037487.0
2008-04-11 04:28:00,2.00952,2.00952,2.00921,2.00948,864091.0
2008-04-11 04:29:00,2.00958,2.00976,2.00958,2.00969,4945231.0
2008-04-11 04:30:00,2.00973,2.0099,2.00968,2.00986,11010975.0
2008-04-11 04:31:00,2.00986,2.00988,2.00973,2.00973,3434412.0
2008-04-11 04:32:00,2.00965,2.00965,2.00946,2.00946,1027320.0
2008-04-11 04:33:00,2.00945,2.00975,2.00945,2.00975,2332819.0
2008-04-11 04:34:00,2.00978,2.00979,2.00969,2.00979,4677454.0
2008-04-11 04:35:00,2.00984,2.01003,2.00984,2.00988,10717050.0
2008-04-11 04:36:00,2.00996,2.01023,2.00969,2.01003,7444290.0
2008-04-11 04:37:00,2.00993,2.00993,2.00978,2.00993,7438615.0
2008-04-11 04:38:00,2.00999,2.01003,2.00993,2.00998,3315024.0
2008-04-11 04:39:00,2.00997,2.00997,2.00978,2.0099,1665942.0
2008-04-11 04:40:00,2.00988,2.00988,2.00972,2.00981,9519403.0
2008-04-11 04:42:00,2.00986,2.00988,2.0095,2.00957,8652093.0
2008-04-11 04:43:00,2.00954,2.00963,2.00941,2.00963,13973481.0
2008-04-11 04:44:00,2.00973,2.00987,2.00968,2.00968,3431994.0
2008-04-11 04:45:00,2.00966,2.00983,2.00966,2.00981,3244872.0
2008-04-11 04:46:00,2.00983,2.00994,2.00983,2.00991,4087184.0
2008-04-11 04:47:00,2.00993,2.01031,2.00993,2.00996,3169129.0
2008-04-11 04:48:00,2.01002,2.01008,2.00999,2.01008,6581157.0
2008-04-11 04:49:00,2.01012,2.01012,2.00996,2.00996,5704399.0
2008-04-11 04:50:00,2.00995,2.00995,2.00973,2.00983,27137228.0
2008-04-11 04:51:00,2.00978,2.00991,2.00964,2.00991,1564560.0
2008-04-11 04:52:00,2.00988,2.00988,2.00959,2.00959,4371570.0
2008-04-11 04:53:00,2.00961,2.00961,2.00933,2.00933,10974271.0
2008-04-11 04:54:00,2.00947,2.00975,2.00947,2.00965,9647115.0
2008-04-11 04:55:00,2.00957,2.00957,2.00932,2.00948,10231591.0
2008-04-11 04:56:00,2.00953,2.00953,2.00931,2.00939,23825547.0
2008-04-11 04:57:00,2.00927,2.00931,2.00922,2.00931,2457166.0
2008-04-11 04:58:00,2.00942,2.00999,2.00942,2.00981,11361223.0
2008-04-11 04:59:00,2.00947,2.00947,2.00922,2.00922,5490783.0
2008-04-11 05:00:00,2.00927,2.00932,2.00918,2.00918,2224079.0
2008-04-11 05:01:00,2.00918,2.00942,2.00915,2.00938,13930864.0
2008-04-11 05:02:00,2.00938,2.00959,2.00938,2.00948,6703369.0
2008-04-11 05:03:00,2.00941,2.00941,2.00914,2.00914,12947925.0
2008-04-11 05:04:00,2.00925,2.00936,2.00919,2.00925,2535518.0
2008-04-11 05:05:00,2.0093,2.0093,2.00916,2.0093,9161250.0
2008-04-11 05:06:00,2.00918,2.00918,2.00907,2.00912,6749561.0
2008-04-11 05:07:00,2.00908,2.00908,2.0084,2.00905,5086624.0
2008-04-11 05:08:00,2.009,2.009,2.00879,2.00897,20744280.0
2008-04-11 05:09:00,2.009,2.00929,2.00897,2.00929,1544654.0
2008-04-11 05:10:00,2.0092,2.0093,2.0092,2.00929,11684421.0
2008-04-11 05:11:00,2.00931,2.00941,2.00924,2.00941,6369754.0
2008-04-11 05:12:00,2.00953,2.00966,2.00953,2.00966,957935.0
2008-04-11 05:13:00,2.00965,2.00965,2.00958,2.0096,4217811.0
2008-04-11 05:14:00,2.00957,2.0096,2.00951,2.0096,11073848.0
2008-04-11 05:15:00,2.00959,2.00979,2.00957,2.00979,22206243.0
2008-04-11 05:16:00,2.00979,2.00988,2.00972,2.00985,5676578.0
2008-04-11 05:17:00,2.00987,2.00987,2.00963,2.00987,1765094.0
2008-04-11 05:18:00,2.00997,2.01005,2.00994,2.01005,2133406.0
2008-04-11 05:19:00,2.01008,2.01011,2.01004,2.01011,2015081.0
2008-04-11 05:20:00,2.01007,2.01007,2.01,2.01002,32068845.0
2008-04-11 05:21:00,2.00982,2.00994,2.00976,2.00976,9338691.0
2008-04-11 05:22:00,2.00966,2.00966,2.00919,2.00919,1189103.0
2008-04-11 05:23:00,2.00906,2.00906,2.00852,2.00876,5976460.0
2008-04-11 05:24:00,2.00877,2.00912,2.00877,2.00912,3768283.0
2008-04-11 05:25:00,2.00914,2.00932,2.00879,2.00932,19288199.0
2008-04-11 05:26:00,2.0094,2.00963,2.0094,2.00962,7931540.0
2008-04-11 05:27:00,2.00976,2.00989,2.0097,2.00989,16300510.0
2008-04-11 05:28:00,2.00988,2.00988,2.0097,2.00972,4479465.0
2008-04-11 05:29:00,2.00979,2.00985,2.00964,2.00969,18606381.0
2008-04-11 05:30:00,2.00954,2.00961,2.00947,2.00947,9062572.0
2008-04-11 05:31:00,2.00955,2.00975,2.00951,2.00975,4812518.0
2008-04-11 05:32:00,2.00987,2.00987,2.00963,2.0097,1861323.0
2008-04-11 05:33:00,2.00956,2.00965,2.00945,2.00959,3252451.0
2008-04-11 05:34:00,2.00953,2.00953,2.00934,2.00944,6243881.0
2008-04-11 05:35:00,2.00944,2.00964,2.00886,2.00935,29493583.0
2008-04-11 05:36:00,2.00947,2.00953,2.00928,2.0093,3151422.0
2008-04-11 05:37:00,2.00915,2.00915,2.0089,2.00896,6155842.0
2008-04-11 05:38:00,2.00901,2.00913,2.00889,2.00903,3967985.0
2008-04-11 05:40:00,2.00908,2.0092,2.00868,2.00907,6825424.0
2008-04-11 05:41:00,2.00914,2.00937,2.00904,2.00937,3017649.0
2008-04-11 05:42:00,2.00929,2.00953,2.00925,2.00941,8807201.0
2008-04-11 05:43:00,2.00928,2.00928,2.00879,2.00889,3003813.0
2008-04-11 05:44:00,2.00865,2.00891,2.00865,2.00872,4443904.0
2008-04-11 05:45:00,2.00869,2.00881,2.00869,2.00878,4864434.0
2008-04-11 05:46:00,2.00869,2.00879,2.00835,2.00835,29159748.0
2008-04-11 05:48:00,2.00853,2.00897,2.00853,2.00883,4076950.0
2008-04-11 05:50:00,2.00885,2.00919,2.00885,2.00914,24672234.0
2008-04-11 05:51:00,2.00927,2.00936,2.00919,2.00931,7893468.0
2008-04-11 05:52:00,2.00931,2.00933,2.00923,2.00924,10343226.0
2008-04-11 05:53:00,2.00923,2.00944,2.00907,2.00921,5595380.0
2008-04-11 05:54:00,2.00923,2.0093,2.00911,2.0093,4016726.0
2008-04-11 05:55:00,2.00938,2.00953,2.00779,2.00917,15641893.0
2008-04-11 05:56:00,2.00919,2.00929,2.00918,2.00925,4389371.0
2008-04-11 05:57:00,2.00928,2.0095,2.00882,2.00882,16147386.0
2008-04-11 05:58:00,2.00886,2.00928,2.00886,2.00903,7553106.0
2008-04-11 05:59:00,2.00896,2.00904,2.00886,2.00897,5438690.0
2008-04-11 06:00:00,2.00901,2.00904,2.00888,2.0089,9464073.0
2008-04-11 06:01:00,2.00899,2.00899,2.00873,2.00873,8018710.0
2008-04-11 06:02:00,2.00866,2.00876,2.00862,2.00864,7214988.0
2008-04-11 06:03:00,2.00855,2.00855,2.00824,2.00831,2522272.0
2008-04-11 06:04:00,2.00823,2.00823,2.00799,2.00802,4355102.0
2008-04-11 06:05:00,2.00788,2.00788,2.00777,2.00777,6956484.0
2008-04-11 06:06:00,2.00778,2.00778,2.00763,2.00763,1403586.0
2008-04-11 06:07:00,2.00764,2.0077,2.00752,2.00752,3982946.0
2008-04-11 06:08:00,2.00737,2.00737,2.00673,2.00673,6635160.0
2008-04-11 06:09:00,2.00669,2.00669,2.00649,2.00661,7634952.0
2008-04-11 06:10:00,2.0066,2.00662,2.00643,2.00643,10965276.0
2008-04-11 06:11:00,2.00633,2.00672,2.00633,2.00634,5787840.0
2008-04-11 06:12:00,2.00648,2.00659,2.00641,2.00655,2913864.0
2008-04-11 06:13:00,2.00651,2.0066,2.00644,2.00657,5130846.0
2008-04-11 06:14:00,2.00656,2.00671,2.00656,2.00658,7984801.0
2008-04-11 06:15:00,2.00646,2.00677,2.00641,2.00677,6855659.0
2008-04-11 06:16:00,2.00684,2.00712,2.00664,2.00664,5060186.0
2008-04-11 06:17:00,2.00671,2.0069,2.00671,2.00672,3759371.0
2008-04-11 06:18:00,2.00688,2.00705,2.00642,2.00702,41949249.0
2008-04-11 06:19:00,2.00696,2.00702,2.00686,2.0069,2041151.0
2008-04-11 06:20:00,2.00671,2.00671,2.00635,2.00635,7412090.0
2008-04-11 06:21:00,2.00643,2.00662,2.00642,2.00642,3380068.0
2008-04-11 06:22:00,2.00631,2.00631,2.00617,2.00626,4448336.0
2008-04-11 06:23:00,2.00607,2.00646,2.00607,2.00623,9047576.0
2008-04-11 06:24:00,2.0063,2.00651,2.00617,2.00617,10279558.0
2008-04-11 06:25:00,2.00633,2.00643,2.00626,2.00643,5792426.0
2008-04-11 06:26:00,2.00642,2.00642,2.00622,2.00622,2299433.0
2008-04-11 06:27:00,2.00616,2.00616,2.00593,2.006,3630729.0
2008-04-11 06:28:00,2.006,2.00603,2.0046,2.006,2143409.0
2008-04-11 06:29:00,2.00596,2.00648,2.00596,2.00648,9861544.0
2008-04-11 06:30:00,2.00641,2.00641,2.00609,2.00609,3272863.0
2008-04-11 06:31:00,2.00595,2.00617,2.00588,2.00617,4445923.0
2008-04-11 06:32:00,2.00609,2.00609,2.00585,2.00585,10350601.0
2008-04-11 06:33:00,2.00586,2.00599,2.0058,2.00597,647965.0
2008-04-11 06:34:00,2.00597,2.00611,2.00596,2.00611,1522262.0
2008-04-11 06:35:00,2.00606,2.00607,2.00603,2.00603,3160202.0
2008-04-11 06:36:00,2.00607,2.00624,2.006,2.00624,26607564.0
2008-04-11 06:37:00,2.00618,2.00648,2.00618,2.00648,5105349.0
2008-04-11 06:38:00,2.00646,2.00648,2.00624,2.00648,2955959.0
2008-04-11 06:40:00,2.00657,2.00691,2.00657,2.00682,2803612.0
2008-04-11 06:41:00,2.00669,2.00669,2.00622,2.00622,5969504.0
2008-04-11 06:42:00,2.00624,2.00712,2.00622,2.00707,2208728.0
2008-04-11 06:43:00,2.00715,2.00715,2.00689,2.00691,11882237.0
2008-04-11 06:44:00,2.00679,2.00679,2.00649,2.00674,8624113.0
2008-04-11 06:46:00,2.0069,2.00714,2.0069,2.00707,1522318.0
2008-04-11 06:47:00,2.00705,2.00712,2.00692,2.00692,17671279.0
2008-04-11 06:48:00,2.00672,2.00672,2.00638,2.00646,16203331.0
2008-04-11 06:49:00,2.00607,2.00637,2.00607,2.00625,2620678.0
2008-04-11 06:50:00,2.00607,2.00609,2.00578,2.00588,5405488.0
2008-04-11 06:51:00,2.00617,2.00637,2.00617,2.00637,7337577.0
2008-04-11 06:52:00,2.00631,2.00634,2.00611,2.00623,7369763.0
2008-04-11 06:53:00,2.00633,2.00642,2.00605,2.00634,7700481.0
2008-04-11 06:54:00,2.00624,2.00624,2.00564,2.00614,12620890.0
2008-04-11 06:55:00,2.00624,2.00652,2.00623,2.00652,8130447.0
2008-04-11 06:56:00,2.00657,2.00679,2.00657,2.00658,10773311.0
2008-04-11 06:57:00,2.00626,2.00684,2.00626,2.00684,7402272.0
2008-04-11 06:58:00,2.00678,2.00683,2.00654,2.00671,3518722.0
2008-04-11 06:59:00,2.00665,2.00674,2.00646,2.00652,6333158.0
2008-04-11 07:00:00,2.00639,2.00645,2.00636,2.00636,6128448.0
2008-04-11 07:01:00,2.00641,2.00669,2.00641,2.00652,3221886.0
2008-04-11 07:02:00,2.00678,2.00691,2.00678,2.00684,10534314.0
2008-04-11 07:03:00,2.00666,2.00672,2.00645,2.00645,2054683.0
2008-04-11 07:04:00,2.0065,2.0065,2.00629,2.0063,16753476.0
2008-04-11 07:05:00,2.00625,2.00625,2.00601,2.00601,5918002.0
2008-04-11 07:06:00,2.00585,2.00589,2.00575,2.00575,2572801.0
2008-04-11 07:07:00,2.0057,2.00608,2.0057,2.00608,15476075.0
2008-04-11 07:08:00,2.00612,2.00658,2.00604,2.00658,7222071.0
2008-04-11 07:09:00,2.00659,2.00698,2.00657,2.00698,1631675.0
2008-04-11 07:10:00,2.00698,2.00717,2.00678,2.0071,4999300.0
2008-04-11 07:11:00,2.007,2.00705,2.00556,2.00705,8103351.0
2008-04-11 07:12:00,2.00722,2.00779,2.00699,2.00779,17833525.0
2008-04-11 07:13:00,2.00787,2.00819,2.00787,2.00819,2918524.0
2008-04-11 07:14:00,2.00823,2.00824,2.00809,2.00813,6311148.0
2008-04-11 07:15:00,2.00816,2.00816,2.00798,2.00814,8501524.0
2008-04-11 07:16:00,2.00815,2.00815,2.00783,2.00813,16973486.0
2008-04-11 07:17:00,2.00816,2.0086,2.00816,2.00858,11728747.0
2008-04-11 07:18:00,2.00871,2.00885,2.00852,2.00852,10576883.0
2008-04-11 07:19:00,2.00848,2.00854,2.00816,2.00816,3850602.0
2008-04-11 07:20:00,2.00828,2.00879,2.00828,2.00879,2408176.0
2008-04-11 07:21:00,2.00873,2.00874,2.00856,2.00856,7892230.0
2008-04-11 07:22:00,2.00853,2.00864,2.00849,2.0085,1633859.0
2008-04-11 07:23:00,2.00875,2.00909,2.00856,2.00909,10865661.0
2008-04-11 07:24:00,2.00927,2.00965,2.00927,2.00965,9517692.0
2008-04-11 07:25:00,2.00983,2.01032,2.00983,2.01008,1882471.0
2008-04-11 07:26:00,2.01007,2.01007,2.00953,2.00953,5607230.0
2008-04-11 07:27:00,2.00949,2.00949,2.00923,2.00935,25479994.0
2008-04-11 07:28:00,2.00941,2.0095,2.00927,2.00927,2784829.0
2008-04-11 07:29:00,2.00923,2.00933,2.00923,2.00927,4456229.0
2008-04-11 07:30:00,2.00937,2.00955,2.00932,2.00955,14992513.0
2008-04-11 07:31:00,2.00981,2.00996,2.0097,2.0097,10334647.0
2008-04-11 07:32:00,2.00968,2.01004,2.00968,2.01004,2605445.0
2008-04-11 07:33:00,2.01011,2.0102,2.0101,2.0102,3415368.0
2008-04-11 07:34:00,2.01026,2.01027,2.01011,2.01019,2071124.0
2008-04-11 07:35:00,2.01008,2.01008,2.00988,2.00991,4160908.0
2008-04-11 07:36:00,2.00987,2.00993,2.00982,2.00993,5373976.0
2008-04-11 07:37:00,2.00989,2.00989,2.00973,2.00976,11151458.0
2008-04-11 07:38:00,2.00977,2.00977,2.00962,2.00967,5053511.0
2008-04-11 07:39:00,2.0096,2.0096,2.00937,2.00937,844154.0
2008-04-11 07:40:00,2.00931,2.00931,2.00871,2.00871,5222490.0
2008-04-11 07:41:00,2.00872,2.00872,2.00813,2.00847,5820506.0
2008-04-11 07:42:00,2.00853,2.00853,2.00841,2.00851,3590371.0
2008-04-11 07:43:00,2.00853,2.00857,2.00836,2.00852,3111743.0
2008-04-11 07:44:00,2.00865,2.00869,2.00847,2.00847,8726794.0
2008-04-11 07:45:00,2.00829,2.00829,2.00732,2.00739,18480898.0
2008-04-11 07:46:00,2.00713,2.00713,2.00685,2.00707,5928650.0
2008-04-11 07:47:00,2.00724,2.00734,2.00724,2.00725,5646842.0
2008-04-11 07:48:00,2.00727,2.00767,2.00719,2.00767,1565193.0
2008-04-11 07:49:00,2.0078,2.00791,2.00778,2.00787,2355084.0
2008-04-11 07:50:00,2.00778,2.00778,2.00748,2.00748,2842309.0
2008-04-11 07:51:00,2.0075,2.00761,2.00747,2.00753,2869214.0
2008-04-11 07:52:00,2.00722,2.00722,2.00698,2.00713,10748542.0
2008-04-11 07:53:00,2.00711,2.00725,2.00711,2.00719,14176740.0
2008-04-11 07:54:00,2.00704,2.00704,2.0064,2.00645,17238397.0
2008-04-11 07:55:00,2.0064,2.0066,2.0061,2.0066,4126727.0
2008-04-11 07:56:00,2.00656,2.00668,2.0065,2.0065,3231726.0
2008-04-11 07:57:00,2.00665,2.00683,2.00665,2.00679,5473677.0
2008-04-11 07:58:00,2.00682,2.00688,2.00659,2.00659,1568727.0
2008-04-11 07:59:00,2.00652,2.00671,2.00651,2.00651,11687837.0
2008-04-11 08:00:00,2.00646,2.0067,2.00646,2.0067,3703570.0
2008-04-11 08:01:00,2.0067,2.00678,2.00657,2.00669,3704114.0
2008-04-11 08:02:00,2.00662,2.00668,2.00654,2.00663,1877636.0
2008-04-11 08:03:00,2.00661,2.00662,2.0066,2.00661,5477450.0
2008-04-11 08:04:00,2.00658,2.0069,2.00658,2.00686,19945092.0
2008-04-11 08:05:00,2.00685,2.00695,2.00681,2.00681,1064565.0
2008-04-11 08:06:00,2.00687,2.00687,2.00669,2.00669,3759000.0
2008-04-11 08:07:00,2.00699,2.00763,2.00699,2.00763,6669523.0
2008-04-11 08:08:00,2.00773,2.00775,2.0076,2.00766,5817764.0
2008-04-11 08:09:00,2.00763,2.00763,2.0073,2.00748,16721651.0
2008-04-11 08:10:00,2.00751,2.00771,2.00747,2.00764,850434.0
2008-04-11 08:11:00,2.00781,2.00786,2.0077,2.00785,2271547.0
2008-04-11 08:12:00,2.00773,2.00773,2.00752,2.00752,2056497.0
2008-04-11 08:13:00,2.0073,2.0073,2.00667,2.00667,3157525.0
2008-04-11 08:14:00,2.00662,2.00671,2.00659,2.00669,13816002.0
2008-04-11 08:15:00,2.0068,2.00689,2.00673,2.00686,6735450.0
2008-04-11 08:16:00,2.00691,2.00704,2.00691,2.00697,5781464.0
2008-04-11 08:17:00,2.0069,2.0069,2.00681,2.00681,4160333.0
2008-04-11 08:18:00,2.00671,2.00671,2.00651,2.00653,1151363.0
2008-04-11 08:19:00,2.00671,2.00683,2.00671,2.00671,2575253.0
2008-04-11 08:20:00,2.00666,2.0067,2.00654,2.0067,16368799.0
2008-04-11 08:21:00,2.00669,2.00669,2.00652,2.00652,3246406.0
2008-04-11 08:22:00,2.00643,2.00643,2.00618,2.0062,31183461.0
2008-04-11 08:23:00,2.00618,2.00618,2.00605,2.00605,6549071.0
2008-04-11 08:24:00,2.00625,2.00701,2.00625,2.00638,9529712.0
2008-04-11 08:25:00,2.0065,2.0065,2.00634,2.00648,2464486.0
2008-04-11 08:26:00,2.00663,2.00677,2.00663,2.00668,19910738.0
2008-04-11 08:27:00,2.00671,2.00671,2.00653,2.00658,5097225.0
2008-04-11 08:28:00,2.00656,2.00708,2.00656,2.00708,6696022.0
2008-04-11 08:29:00,2.00709,2.00746,2.00708,2.00708,2329126.0
2008-04-11 08:30:00,2.00728,2.00796,2.00728,2.00796,45528194.0
2008-04-11 08:31:00,2.00802,2.00817,2.00747,2.00747,16522885.0
2008-04-11 08:32:00,2.00741,2.00757,2.00738,2.00757,3990741.0
2008-04-11 08:33:00,2.00757,2.00761,2.00739,2.00761,9527279.0
2008-04-11 08:34:00,2.00755,2.00778,2.00755,2.00766,8714690.0
2008-04-11 08:35:00,2.00776,2.0078,2.00768,2.00774,4874858.0
2008-04-11 08:36:00,2.00761,2.00761,2.00737,2.00738,3517768.0
2008-04-11 08:37:00,2.00731,2.00754,2.00731,2.00754,3456431.0
2008-04-11 08:38:00,2.00766,2.00787,2.00753,2.00753,2974025.0
2008-04-11 08:39:00,2.00745,2.00751,2.00707,2.00749,3524978.0
2008-04-11 08:40:00,2.00726,2.00726,2.007,2.007,3733095.0
2008-04-11 08:41:00,2.00698,2.00698,2.00679,2.00679,2179456.0
2008-04-11 08:42:00,2.00644,2.00668,2.00642,2.00668,3261453.0
2008-04-11 08:43:00,2.00687,2.00727,2.00687,2.00727,5176510.0
2008-04-11 08:44:00,2.00719,2.00719,2.007,2.007,16152601.0
2008-04-11 08:45:00,2.00657,2.00692,2.00657,2.00674,5399424.0
2008-04-11 08:46:00,2.00661,2.00661,2.00619,2.00619,5297946.0
2008-04-11 08:47:00,2.00612,2.00612,2.00568,2.00568,5388827.0
2008-04-11 08:48:00,2.00569,2.00648,2.00569,2.00648,9391498.0
2008-04-11 08:49:00,2.00663,2.00671,2.00628,2.00628,1607148.0
2008-04-11 08:50:00,2.00616,2.00616,2.00598,2.00605,7439814.0
2008-04-11 08:51:00,2.00622,2.00626,2.0061,2.00611,2030422.0
2008-04-11 08:52:00,2.00597,2.00597,2.00544,2.00544,5554598.0
2008-04-11 08:53:00,2.00567,2.00632,2.00567,2.00632,10368329.0
2008-04-11 08:54:00,2.00638,2.00638,2.00617,2.00617,9000983.0
2008-04-11 08:55:00,2.0063,2.00685,2.0063,2.00685,9700661.0
2008-04-11 08:56:00,2.0069,2.00718,2.00686,2.00686,3351225.0
2008-04-11 08:57:00,2.00683,2.00683,2.00647,2.00653,17198827.0
2008-04-11 08:58:00,2.00656,2.00664,2.00646,2.00664,2458720.0
2008-04-11 08:59:00,2.00665,2.0067,2.00641,2.00655,21562166.0
2008-04-11 09:00:00,2.00652,2.00653,2.00632,2.00653,8071431.0
2008-04-11 09:01:00,2.00647,2.00647,2.00543,2.00543,28020330.0
2008-04-11 09:02:00,2.0054,2.00546,2.00528,2.00528,1340146.0
2008-04-11 09:03:00,2.00526,2.00535,2.0052,2.00523,1908874.0
2008-04-11 09:04:00,2.00527,2.0054,2.00527,2.00537,17763345.0
2008-04-11 09:05:00,2.00551,2.00572,2.00551,2.00572,3059917.0
2008-04-11 09:06:00,2.00557,2.00577,2.00533,2.00577,391288.0
2008-04-11 09:07:00,2.00574,2.00634,2.00574,2.00634,4204696.0
2008-04-11 09:08:00,2.00648,2.00677,2.00648,2.00672,9399637.0
2008-04-11 09:09:00,2.00671,2.00676,2.00629,2.00644,9126286.0
2008-04-11 09:10:00,2.00629,2.00629,2.00595,2.00595,6228543.0
2008-04-11 09:11:00,2.00611,2.00622,2.0061,2.0061,18078316.0
2008-04-11 09:12:00,2.00597,2.00609,2.00588,2.00588,24396611.0
2008-04-11 09:13:00,2.00592,2.00592,2.00579,2.00586,4425982.0
2008-04-11 09:14:00,2.00587,2.00621,2.00587,2.00617,5138809.0
2008-04-11 09:15:00,2.00614,2.00614,2.00564,2.00564,8012094.0
2008-04-11 09:16:00,2.00574,2.00575,2.00531,2.00531,15884108.0
2008-04-11 09:17:00,2.00546,2.00554,2.00514,2.00551,16208741.0
2008-04-11 09:18:00,2.00546,2.00566,2.00545,2.00566,3766201.0
2008-04-11 09:19:00,2.00561,2.00568,2.00554,2.00566,30092567.0
2008-04-11 09:20:00,2.00569,2.00575,2.0056,2.00566,1530162.0
2008-04-11 09:21:00,2.00568,2.00584,2.00568,2.00573,527003.0
2008-04-11 09:22:00,2.00571,2.00579,2.00571,2.00573,9723399.0
2008-04-11 09:23:00,2.00575,2.00583,2.00568,2.00583,22664026.0
2008-04-11 09:24:00,2.00593,2.00633,2.00593,2.00633,8539273.0
2008-04-11 09:25:00,2.00625,2.00625,2.00588,2.00588,1870230.0
2008-04-11 09:26:00,2.00537,2.00578,2.00537,2.0056,1906810.0
2008-04-11 09:27:00,2.00545,2.00545,2.00517,2.0053,7166181.0
2008-04-11 09:28:00,2.00526,2.00537,2.00526,2.00533,33485061.0
2008-04-11 09:29:00,2.00523,2.00542,2.00523,2.00538,3571410.0
2008-04-11 09:30:00,2.00524,2.00552,2.00524,2.00552,4115307.0
2008-04-11 09:31:00,2.00556,2.00567,2.00532,2.00567,13687611.0
2008-04-11 09:32:00,2.00574,2.00579,2.00555,2.00556,1654477.0
2008-04-11 09:33:00,2.00542,2.00544,2.0052,2.00541,8368355.0
2008-04-11 09:34:00,2.00536,2.00572,2.00536,2.00571,8767293.0
2008-04-11 09:35:00,2.00569,2.00569,2.00512,2.00512,4344369.0
2008-04-11 09:36:00,2.00508,2.00508,2.00428,2.00428,7062222.0
2008-04-11 09:37:00,2.00418,2.00447,2.00418,2.00447,32690249.0
2008-04-11 09:38:00,2.00468,2.0051,2.00468,2.0051,31003918.0
2008-04-11 09:39:00,2.00523,2.00527,2.00505,2.00511,5061840.0
2008-04-11 09:40:00,2.00503,2.00562,2.00503,2.00562,5848339.0
2008-04-11 09:41:00,2.00571,2.00571,2.00495,2.00495,3039709.0
2008-04-11 09:42:00,2.00501,2.00516,2.00494,2.00516,3726275.0
2008-04-11 09:43:00,2.0053,2.00534,2.00477,2.00477,3106107.0
2008-04-11 09:44:00,2.00462,2.00462,2.00437,2.00437,8943102.0
2008-04-11 09:45:00,2.0043,2.0053,2.0043,2.0053,20503443.0
2008-04-11 09:46:00,2.00538,2.00569,2.00537,2.00569,1690091.0
2008-04-11 09:47:00,2.00577,2.00649,2.00577,2.00649,27072863.0
2008-04-11 09:48:00,2.0064,2.0064,2.00564,2.00573,17606618.0
2008-04-11 09:49:00,2.00548,2.00564,2.00535,2.00535,8259269.0
2008-04-11 09:50:00,2.00531,2.00531,2.00499,2.00499,2773837.0
2008-04-11 09:51:00,2.00498,2.00536,2.00479,2.00526,20817698.0
2008-04-11 09:52:00,2.00535,2.00539,2.00499,2.00499,15058062.0
2008-04-11 09:53:00,2.00486,2.00486,2.00451,2.00451,5573379.0
2008-04-11 09:54:00,2.00461,2.00461,2.00449,2.00456,8429140.0
2008-04-11 09:55:00,2.00447,2.00447,2.00431,2.00441,3572754.0
2008-04-11 09:56:00,2.00445,2.00462,2.0044,2.0044,3029998.0
2008-04-11 09:57:00,2.00456,2.00461,2.00436,2.00436,5083457.0
2008-04-11 09:58:00,2.00415,2.00435,2.00415,2.00435,4094415.0
2008-04-11 09:59:00,2.00427,2.00427,2.00369,2.00419,8975567.0
2008-04-11 10:00:00,2.00404,2.00404,2.00356,2.00362,38641791.0
2008-04-11 10:01:00,2.00357,2.0038,2.00356,2.00372,4725699.0
2008-04-11 10:02:00,2.00386,2.00388,2.00356,2.00373,5032005.0
2008-04-11 10:03:00,2.00363,2.00375,2.00358,2.00358,6877060.0
2008-04-11 10:04:00,2.00357,2.00368,2.00354,2.00358,22081300.0
2008-04-11 10:05:00,2.00348,2.00348,2.00314,2.00314,2904884.0
2008-04-11 10:06:00,2.00306,2.00313,2.00293,2.00293,22301793.0
2008-04-11 10:07:00,2.00294,2.00294,2.0022,2.0027,14803595.0
2008-04-11 10:08:00,2.00268,2.00298,2.00247,2.00259,3917901.0
2008-04-11 10:09:00,2.00277,2.00301,2.00277,2.00301,1098361.0
2008-04-11 10:10:00,2.00296,2.00316,2.00289,2.00316,5685178.0
2008-04-11 10:11:00,2.00327,2.0033,2.00325,2.0033,13204082.0
2008-04-11 10:12:00,2.00328,2.00329,2.00292,2.00292,415462.0
2008-04-11 10:13:00,2.00286,2.00295,2.0028,2.00292,10554741.0
2008-04-11 10:14:00,2.00299,2.00328,2.00299,2.00328,9411387.0
2008-04-11 10:15:00,2.00321,2.0035,2.00321,2.0035,9234837.0
2008-04-11 10:16:00,2.00335,2.00335,2.00312,2.00312,50900011.0
2008-04-11 10:17:00,2.00313,2.00322,2.00305,2.00312,10394370.0
2008-04-11 10:18:00,2.00298,2.00306,2.00293,2.00293,5237273.0
2008-04-11 10:19:00,2.00278,2.00278,2.00259,2.00263,3116602.0
2008-04-11 10:20:00,2.00251,2.00251,2.00237,2.00249,6871199.0
2008-04-11 10:21:00,2.00233,2.00234,2.00214,2.00214,7829459.0
2008-04-11 10:22:00,2.00207,2.00211,2.00188,2.0021,10510526.0
2008-04-11 10:23:00,2.00194,2.00194,2.0016,2.00172,22342477.0
2008-04-11 10:24:00,2.00164,2.00182,2.00164,2.00182,9311768.0
2008-04-11 10:25:00,2.00192,2.00203,2.0019,2.00201,10486538.0
2008-04-11 10:26:00,2.00197,2.00212,2.00182,2.00212,5297357.0
2008-04-11 10:27:00,2.00221,2.00241,2.00221,2.00232,13288079.0
2008-04-11 10:28:00,2.00234,2.0025,2.00202,2.0025,12184546.0
2008-04-11 10:29:00,2.00256,2.00288,2.00256,2.00288,5698203.0
2008-04-11 10:30:00,2.00292,2.00292,2.00259,2.00259,1966227.0
2008-04-11 10:31:00,2.00237,2.00237,2.0019,2.0019,26745445.0
2008-04-11 10:32:00,2.00199,2.00236,2.00197,2.00236,4050062.0
2008-04-11 10:33:00,2.00229,2.00229,2.00212,2.00212,2531309.0
2008-04-11 10:34:00,2.00212,2.00235,2.00212,2.00235,1554786.0
2008-04-11 10:35:00,2.00226,2.00232,2.00213,2.00213,5941705.0
2008-04-11 10:36:00,2.00195,2.00207,2.00195,2.00206,1815414.0
2008-04-11 10:37:00,2.00185,2.00198,2.0018,2.00198,3175756.0
2008-04-11 10:38:00,2.00209,2.0021,2.00196,2.00208,9343244.0
2008-04-11 10:39:00,2.00199,2.00206,2.00185,2.00185,5112629.0
2008-04-11 10:40:00,2.00196,2.00212,2.00177,2.00199,20362705.0
2008-04-11 10:41:00,2.00206,2.00217,2.00193,2.00217,6873508.0
2008-04-11 10:42:00,2.00222,2.00234,2.00199,2.00234,9173515.0
2008-04-11 10:43:00,2.00237,2.00286,2.00237,2.00286,2553708.0
2008-04-11 10:44:00,2.00292,2.00298,2.00275,2.00296,4825505.0
2008-04-11 10:45:00,2.00306,2.00322,2.00288,2.00288,6952445.0
2008-04-11 10:46:00,2.00292,2.00325,2.00292,2.00325,9600031.0
2008-04-11 10:47:00,2.00333,2.00336,2.00321,2.00332,3072013.0
2008-04-11 10:48:00,2.0033,2.00341,2.00319,2.00341,5646432.0
2008-04-11 10:49:00,2.00329,2.00362,2.00329,2.0036,13519953.0
2008-04-11 10:50:00,2.0035,2.00359,2.0034,2.00359,4731725.0
2008-04-11 10:51:00,2.0035,2.0035,2.00323,2.00327,2593406.0
2008-04-11 10:52:00,2.00315,2.00315,2.0028,2.0028,2450499.0
2008-04-11 10:53:00,2.00286,2.00327,2.00282,2.00297,12716585.0
2008-04-11 10:54:00,2.00298,2.00305,2.00297,2.00299,15799588.0
2008-04-11 10:55:00,2.00291,2.00292,2.00279,2.0029,24497890.0
2008-04-11 10:56:00,2.00271,2.0029,2.00271,2.00272,2199828.0
2008-04-11 10:57:00,2.00281,2.00291,2.00272,2.00272,14131865.0
2008-04-11 10:58:00,2.00271,2.00271,2.00257,2.00266,50828871.0
2008-04-11 10:59:00,2.00261,2.00261,2.00243,2.00249,12877998.0
2008-04-11 11:00:00,2.00243,2.00246,2.00224,2.00238,3377678.0
2008-04-11 11:01:00,2.00232,2.00232,2.00189,2.0021,21769752.0
2008-04-11 11:02:00,2.00235,2.00269,2.00235,2.00269,16231310.0
2008-04-11 11:03:00,2.00273,2.00273,2.00247,2.00259,9419119.0
2008-04-11 11:04:00,2.00244,2.0028,2.00244,2.0026,3192646.0
2008-04-11 11:05:00,2.00263,2.0028,2.00263,2.00277,2584792.0
2008-04-11 11:06:00,2.00242,2.00256,2.00236,2.00247,2397605.0
2008-04-11 11:07:00,2.0025,2.00272,2.0025,2.00253,42937035.0
2008-04-11 11:08:00,2.00243,2.00243,2.00211,2.00211,8429942.0
2008-04-11 11:09:00,2.00204,2.00225,2.00167,2.00225,6189687.0
2008-04-11 11:10:00,2.00218,2.00238,2.00218,2.00238,4787758.0
2008-04-11 11:11:00,2.00229,2.00297,2.00229,2.00297,1389425.0
2008-04-11 11:12:00,2.00307,2.00314,2.00292,2.00314,18619920.0
2008-04-11 11:13:00,2.00327,2.00387,2.00327,2.00387,6861926.0
2008-04-11 11:14:00,2.00394,2.00416,2.00355,2.00355,1061870.0
2008-04-11 11:15:00,2.00347,2.00347,2.00285,2.00285,16361765.0
2008-04-11 11:16:00,2.00256,2.0027,2.00256,2.00262,19616988.0
2008-04-11 11:17:00,2.00284,2.00308,2.00264,2.00305,6783243.0
2008-04-11 11:18:00,2.00315,2.00342,2.00315,2.00342,2440134.0
2008-04-11 11:19:00,2.00321,2.00322,2.00307,2.00314,1830306.0
2008-04-11 11:20:00,2.00308,2.00319,2.00307,2.00319,6279453.0
2008-04-11 11:21:00,2.00308,2.00308,2.00266,2.00266,7832732.0
2008-04-11 11:22:00,2.00244,2.00244,2.00218,2.00226,17131359.0
2008-04-11 11:23:00,2.00235,2.00238,2.00218,2.00218,5080629.0
2008-04-11 11:24:00,2.00208,2.00227,2.00196,2.00227,16826897.0
2008-04-11 11:25:00,2.00241,2.00268,2.00218,2.00218,6509040.0
2008-04-11 11:26:00,2.00247,2.00277,2.00238,2.00277,19191208.0
2008-04-11 11:27:00,2.00292,2.00337,2.00292,2.00316,3646738.0
2008-04-11 11:28:00,2.00353,2.00363,2.00345,2.00345,14834401.0
2008-04-11 11:29:00,2.00344,2.00344,2.00247,2.00247,5380425.0
2008-04-11 11:30:00,2.00228,2.00228,2.00154,2.00161,3700970.0
2008-04-11 11:31:00,2.0017,2.002,2.0017,2.002,8245254.0
2008-04-11 11:32:00,2.00217,2.00244,2.00213,2.00244,25783113.0
2008-04-11 11:33:00,2.00254,2.00282,2.0025,2.00282,8498715.0
2008-04-11 11:34:00,2.00292,2.00313,2.00292,2.0031,6526999.0
2008-04-11 11:35:00,2.00334,2.00388,2.00334,2.00388,2563586.0
2008-04-11 11:36:00,2.00401,2.00437,2.00401,2.00407,3445946.0
2008-04-11 11:37:00,2.00402,2.00402,2.00372,2.00388,2870084.0
2008-04-11 11:38:00,2.00396,2.00421,2.00396,2.00421,19627800.0
2008-04-11 11:39:00,2.00426,2.00432,2.00424,2.00424,5355424.0
2008-04-11 11:40:00,2.00415,2.0044,2.00415,2.00428,10736947.0
2008-04-11 11:41:00,2.00436,2.0044,2.0043,2.00439,3530533.0
2008-04-11 11:42:00,2.00418,2.0043,2.00413,2.00423,3015417.0
2008-04-11 11:43:00,2.00415,2.00417,2.00397,2.00411,29852434.0
2008-04-11 11:44:00,2.00401,2.00401,2.00388,2.00388,3930743.0
2008-04-11 11:45:00,2.00388,2.00408,2.00385,2.00393,75068035.0
2008-04-11 11:46:00,2.00392,2.00392,2.00333,2.00333,2967759.0
2008-04-11 11:47:00,2.00334,2.00334,2.0032,2.00321,2689624.0
2008-04-11 11:48:00,2.00321,2.00322,2.00287,2.00298,11814770.0
2008-04-11 11:49:00,2.00295,2.00295,2.00224,2.00224,3176036.0
2008-04-11 11:50:00,2.00218,2.00218,2.00141,2.00149,27340310.0
2008-04-11 11:51:00,2.00143,2.00145,2.00117,2.00117,1824227.0
2008-04-11 11:52:00,2.00101,2.00101,2.00059,2.00059,7762906.0
2008-04-11 11:53:00,2.00038,2.00056,2.00033,2.00056,2718425.0
2008-04-11 11:54:00,2.00058,2.0011,2.00058,2.0011,6580175.0
2008-04-11 11:55:00,2.00101,2.00104,2.00083,2.00091,6593071.0
2008-04-11 11:56:00,2.00109,2.00153,2.00109,2.00153,10115463.0
2008-04-11 11:57:00,2.00146,2.00183,2.00146,2.00183,2108342.0
2008-04-11 11:58:00,2.00185,2.00212,2.00185,2.00212,16830800.0
2008-04-11 11:59:00,2.00216,2.0024,2.00123,2.00123,3056412.0
2008-04-11 12:00:00,2.00125,2.00125,2.00066,2.00066,4473318.0
2008-04-11 12:01:00,2.00043,2.00043,1.99988,2.00006,10741055.0
2008-04-11 12:02:00,2.00019,2.00078,1.99981,2.00078,1727091.0
2008-04-11 12:03:00,2.00072,2.001,2.00072,2.0008,16670653.0
2008-04-11 12:04:00,2.00075,2.00083,2.00051,2.00051,7532327.0
2008-04-11 12:05:00,2.00045,2.00072,2.00038,2.00072,2124409.0
2008-04-11 12:06:00,2.0009,2.00127,2.0009,2.00116,3324228.0
2008-04-11 12:07:00,2.00119,2.00124,2.00102,2.00107,7875144.0
2008-04-11 12:08:00,2.00105,2.0011,2.00092,2.0011,2055286.0
2008-04-11 12:09:00,2.00119,2.00133,2.00119,2.00133,3767795.0
2008-04-11 12:10:00,2.00117,2.00129,2.00108,2.00108,3502566.0
2008-04-11 12:11:00,2.00101,2.00112,2.00078,2.00102,1647091.0
2008-04-11 12:12:00,2.00135,2.00174,2.00135,2.00174,7940027.0
2008-04-11 12:13:00,2.00178,2.00188,2.00164,2.00164,2113993.0
2008-04-11 12:14:00,2.00169,2.00169,2.00163,2.00168,20705229.0
2008-04-11 12:15:00,2.00179,2.002,2.00179,2.00195,8608627.0
2008-04-11 12:16:00,2.00198,2.00206,2.00166,2.00166,1283570.0
2008-04-11 12:17:00,2.00161,2.00161,2.00133,2.00133,9598193.0
2008-04-11 12:18:00,2.00115,2.00142,2.00115,2.00142,5474742.0
2008-04-11 12:19:00,2.00131,2.00155,2.00131,2.00149,2270309.0
2008-04-11 12:20:00,2.00157,2.00166,2.00112,2.00112,1174395.0
2008-04-11 12:21:00,2.00087,2.00087,2.00059,2.00082,2333955.0
2008-04-11 12:22:00,2.00079,2.00079,2.00019,2.00019,3738247.0
2008-04-11 12:23:00,2.00029,2.00072,2.00029,2.0007,12925540.0
2008-04-11 12:24:00,2.00073,2.00115,1.9998,2.00115,5071749.0
2008-04-11 12:25:00,2.00109,2.00111,2.00091,2.00093,10832748.0
2008-04-11 12:26:00,2.00096,2.00096,2.00086,2.00086,1644861.0
2008-04-11 12:27:00,2.00079,2.00079,2.00027,2.00027,7197971.0
2008-04-11 12:28:00,2.0003,2.0003,1.9999,2.00007,4092396.0
2008-04-11 12:29:00,2.00007,2.00021,1.99982,1.99982,8362478.0
2008-04-11 12:30:00,1.99998,2.00019,1.99998,1.99999,4007113.0
2008-04-11 12:31:00,2.00004,2.00017,1.99998,2.00009,5073102.0
2008-04-11 12:32:00,2.00029,2.00101,2.00029,2.00101,13093635.0
2008-04-11 12:33:00,2.00125,2.00175,2.00125,2.00171,2201612.0
2008-04-11 12:34:00,2.00192,2.0022,2.00188,2.00215,18607661.0
2008-04-11 12:35:00,2.002,2.00215,2.00186,2.00186,3938396.0
2008-04-11 12:36:00,2.00185,2.00192,2.00149,2.00149,7254728.0
2008-04-11 12:37:00,2.00184,2.00185,2.00163,2.00185,9216488.0
2008-04-11 12:38:00,2.00209,2.00238,2.00209,2.00238,9895227.0
2008-04-11 12:39:00,2.00255,2.00281,2.00255,2.00257,26689317.0
2008-04-11 12:40:00,2.00255,2.00296,2.00255,2.00296,3791832.0
2008-04-11 12:41:00,2.00296,2.00326,2.00296,2.00326,2971654.0
2008-04-11 12:42:00,2.0033,2.00384,2.0033,2.00361,7098566.0
2008-04-11 12:43:00,2.00347,2.00358,2.00296,2.00296,23582670.0
2008-04-11 12:44:00,2.00291,2.00291,2.00249,2.00249,25516083.0
2008-04-11 12:45:00,2.00243,2.00243,2.00213,2.00213,9988377.0
2008-04-11 12:46:00,2.0022,2.0022,2.00155,2.00155,7376015.0
2008-04-11 12:47:00,2.00116,2.00178,2.00116,2.00167,3796551.0
2008-04-11 12:48:00,2.00161,2.00229,2.00161,2.00229,3409438.0
2008-04-11 12:49:00,2.00236,2.0027,2.00231,2.0027,1548475.0
2008-04-11 12:50:00,2.00258,2.00299,2.00258,2.00299,9868188.0
2008-04-11 12:51:00,2.00288,2.00331,2.00288,2.00322,3034584.0
2008-04-11 12:52:00,2.0033,2.00362,2.0033,2.00362,5744203.0
2008-04-11 12:53:00,2.00367,2.00396,2.00367,2.00396,4951318.0
2008-04-11 12:54:00,2.00388,2.00423,2.00388,2.00411,3637411.0
2008-04-11 12:55:00,2.0043,2.00457,2.0042,2.00457,13390965.0
2008-04-11 12:56:00,2.00462,2.00488,2.00418,2.00488,4548580.0
2008-04-11 12:57:00,2.00491,2.00518,2.00474,2.00474,864573.0
2008-04-11 12:58:00,2.0045,2.00472,2.0045,2.0045,7089359.0
2008-04-11 12:59:00,2.00464,2.00497,2.00463,2.00497,4767049.0
2008-04-11 13:00:00,2.00516,2.00636,2.00516,2.00636,8870501.0
2008-04-11 13:01:00,2.00652,2.00704,2.00652,2.00704,2053141.0
2008-04-11 13:02:00,2.00718,2.0079,2.00718,2.00782,8081729.0
2008-04-11 13:03:00,2.00768,2.00768,2.00724,2.00745,29072542.0
2008-04-11 13:04:00,2.00749,2.00752,2.00733,2.00741,1654042.0
2008-04-11 13:05:00,2.0076,2.00776,2.00705,2.00776,14913555.0
2008-04-11 13:06:00,2.00782,2.00809,2.00782,2.00803,3131331.0
2008-04-11 13:07:00,2.00807,2.00812,2.00771,2.00771,2748203.0
2008-04-11 13:08:00,2.00761,2.00813,2.00761,2.00811,2809193.0
2008-04-11 13:09:00,2.00823,2.00904,2.00823,2.00904,4576744.0
2008-04-11 13:10:00,2.00914,2.00981,2.00914,2.00981,1984275.0
2008-04-11 13:11:00,2.00987,2.01028,2.00987,2.01028,11505550.0
2008-04-11 13:12:00,2.01034,2.01059,2.01027,2.01059,9951288.0
2008-04-11 13:13:00,2.01064,2.01074,2.01042,2.01042,2685810.0
2008-04-11 13:14:00,2.01041,2.01041,2.01005,2.01005,2336298.0
2008-04-11 13:15:00,2.00983,2.00983,2.00936,2.00936,1303755.0
2008-04-11 13:16:00,2.00927,2.00966,2.00904,2.00966,20995247.0
2008-04-11 13:17:00,2.00984,2.0099,2.00967,2.00975,2543845.0
2008-04-11 13:18:00,2.00964,2.00964,2.00933,2.00933,3492189.0
2008-04-11 13:19:00,2.00934,2.00936,2.00912,2.00912,14871509.0
2008-04-11 13:20:00,2.00904,2.00904,2.00884,2.00895,2796118.0
2008-04-11 13:21:00,2.00885,2.00885,2.00812,2.00812,6253507.0
2008-04-11 13:22:00,2.00792,2.00793,2.00769,2.00786,47432064.0
2008-04-11 13:23:00,2.00757,2.00757,2.00704,2.00704,6928379.0
2008-04-11 13:24:00,2.00721,2.00731,2.00697,2.00697,5900811.0
2008-04-11 13:25:00,2.00701,2.00701,2.00653,2.00683,5373512.0
2008-04-11 13:26:00,2.00708,2.00743,2.00708,2.00743,782286.0
2008-04-11 13:27:00,2.00746,2.00768,2.00739,2.00743,3551817.0
2008-04-11 13:28:00,2.00733,2.00753,2.00723,2.00753,7856958.0
2008-04-11 13:29:00,2.0074,2.00754,2.0074,2.00754,6354376.0
2008-04-11 13:30:00,2.00765,2.00801,2.00765,2.00801,1036370.0
2008-04-11 13:31:00,2.00822,2.00882,2.00822,2.00854,9350032.0
2008-04-11 13:32:00,2.0086,2.00943,2.0086,2.00943,6596746.0
2008-04-11 13:33:00,2.00958,2.00963,2.00948,2.00957,20171955.0
2008-04-11 13:34:00,2.00964,2.00967,2.0096,2.0096,44468458.0
2008-04-11 13:35:00,2.00971,2.00975,2.00964,2.00964,2348859.0
2008-04-11 13:36:00,2.00962,2.00962,2.00938,2.00946,13077462.0
2008-04-11 13:37:00,2.00949,2.00949,2.00912,2.00912,27298953.0
2008-04-11 13:38:00,2.00911,2.00926,2.00905,2.00926,3126764.0
2008-04-11 13:39:00,2.00933,2.00968,2.00933,2.00967,2099169.0
2008-04-11 13:40:00,2.00989,2.01016,2.00968,2.00968,29139363.0
2008-04-11 13:41:00,2.00946,2.00946,2.00894,2.00905,1607831.0
2008-04-11 13:42:00,2.00903,2.00919,2.00888,2.00919,12457917.0
2008-04-11 13:43:00,2.00931,2.0098,2.00931,2.0098,12599368.0
2008-04-11 13:44:00,2.00979,2.00979,2.00951,2.00951,28433645.0
2008-04-11 13:45:00,2.00937,2.00987,2.00937,2.00987,8691887.0
2008-04-11 13:46:00,2.00979,2.01016,2.00979,2.01016,3276396.0
2008-04-11 13:47:00,2.01013,2.01047,2.01013,2.01047,9529406.0
2008-04-11 13:48:00,2.01054,2.01072,2.0102,2.0102,21913180.0
2008-04-11 13:49:00,2.0102,2.0102,2.00963,2.00963,1900866.0
2008-04-11 13:50:00,2.00961,2.00966,2.00953,2.00953,7530005.0
2008-04-11 13:51:00,2.00943,2.00961,2.00937,2.00957,3234802.0
2008-04-11 13:52:00,2.00966,2.01002,2.00966,2.00997,9500388.0
2008-04-11 13:53:00,2.01002,2.01007,2.00992,2.01007,1605267.0
2008-04-11 13:54:00,2.01001,2.01001,2.00969,2.00972,1521819.0
2008-04-11 13:55:00,2.00978,2.00989,2.00962,2.00962,4169467.0
2008-04-11 13:56:00,2.00948,2.0096,2.00943,2.00943,6853422.0
2008-04-11 13:57:00,2.0095,2.0097,2.00942,2.0096,4054383.0
2008-04-11 13:58:00,2.00962,2.00982,2.00962,2.00969,10776311.0
2008-04-11 13:59:00,2.00969,2.00984,2.00967,2.0098,855960.0
2008-04-11 14:00:00,2.00957,2.00957,2.00915,2.0092,10400934.0
2008-04-11 14:01:00,2.00917,2.00917,2.00904,2.00905,1613905.0
2008-04-11 14:02:00,2.00901,2.00921,2.00888,2.00898,4823162.0
2008-04-11 14:03:00,2.00888,2.00921,2.00888,2.00918,1661510.0
2008-04-11 14:04:00,2.0093,2.00976,2.0093,2.00976,2609128.0
2008-04-11 14:05:00,2.00996,2.01022,2.00996,2.01022,13899085.0
2008-04-11 14:06:00,2.01031,2.01039,2.0102,2.01039,5199011.0
2008-04-11 14:07:00,2.01032,2.01036,2.0089,2.0101,3685882.0
2008-04-11 14:08:00,2.01017,2.01017,2.01007,2.01007,17978014.0
2008-04-11 14:09:00,2.01016,2.0104,2.01016,2.01039,3811351.0
2008-04-11 14:10:00,2.01042,2.0105,2.01034,2.0105,8172511.0
2008-04-11 14:11:00,2.01057,2.01093,2.01057,2.01093,948984.0
2008-04-11 14:12:00,2.01097,2.01115,2.01092,2.01092,7221490.0
2008-04-11 14:13:00,2.01106,2.01126,2.01106,2.01126,6649650.0
2008-04-11 14:14:00,2.01131,2.01174,2.01127,2.01174,20280187.0
2008-04-11 14:15:00,2.01184,2.01184,2.01154,2.01158,3830531.0
2008-04-11 14:16:00,2.01159,2.01163,2.01152,2.01163,244941692.0
2008-04-11 14:17:00,2.01148,2.01166,2.01135,2.01135,11955945.0
2008-04-11 14:18:00,2.01112,2.01112,2.01051,2.01079,2557665.0
2008-04-11 14:19:00,2.01067,2.01067,2.01003,2.01014,10408610.0
2008-04-11 14:20:00,2.01041,2.01089,2.01041,2.01089,21139285.0
2008-04-11 14:21:00,2.01068,2.01068,2.01004,2.01015,10973715.0
2008-04-11 14:22:00,2.01013,2.01013,2.00939,2.0094,8439693.0
2008-04-11 14:23:00,2.00954,2.00977,2.00954,2.00977,22142900.0
2008-04-11 14:24:00,2.00983,2.00983,2.0096,2.0096,12223756.0
2008-04-11 14:25:00,2.00955,2.00965,2.00951,2.00965,10874309.0
2008-04-11 14:26:00,2.00959,2.00959,2.00914,2.00943,3358349.0
2008-04-11 14:27:00,2.00947,2.00972,2.00947,2.00971,13551822.0
2008-04-11 14:28:00,2.00973,2.00973,2.0091,2.00936,8425334.0
2008-04-11 14:29:00,2.00914,2.00951,2.00884,2.00884,20327547.0
2008-04-11 14:30:00,2.00866,2.00978,2.00866,2.00978,15229017.0
2008-04-11 14:31:00,2.01001,2.01039,2.00984,2.01032,13575047.0
2008-04-11 14:32:00,2.01028,2.01028,2.00957,2.00957,2261554.0
2008-04-11 14:33:00,2.00941,2.00944,2.009,2.00942,2325198.0
2008-04-11 14:34:00,2.0095,2.00984,2.0095,2.00983,9282895.0
2008-04-11 14:35:00,2.00975,2.00975,2.00902,2.00917,2406018.0
2008-04-11 14:36:00,2.00916,2.00919,2.00896,2.00896,15125770.0
2008-04-11 14:37:00,2.0086,2.00863,2.00839,2.00851,6901145.0
2008-04-11 14:38:00,2.00833,2.00873,2.00833,2.00869,27854273.0
2008-04-11 14:39:00,2.00846,2.00876,2.00846,2.0087,4340959.0
2008-04-11 14:40:00,2.0086,2.00867,2.00848,2.00851,8197173.0
2008-04-11 14:41:00,2.00852,2.00876,2.00852,2.00876,5084933.0
2008-04-11 14:42:00,2.00901,2.0093,2.00878,2.0093,1312875.0
2008-04-11 14:43:00,2.0093,2.00971,2.0093,2.00971,2965062.0
2008-04-11 14:44:00,2.00981,2.00981,2.00959,2.00972,12220085.0
2008-04-11 14:45:00,2.00976,2.00976,2.00944,2.00944,7896094.0
2008-04-11 14:46:00,2.00943,2.00943,2.00921,2.00929,18804320.0
2008-04-11 14:47:00,2.0093,2.00943,2.00894,2.00894,6804748.0
2008-04-11 14:48:00,2.00895,2.00901,2.00883,2.00901,979628.0
2008-04-11 14:49:00,2.00897,2.00902,2.00894,2.00894,5845177.0
2008-04-11 14:50:00,2.00893,2.00893,2.00862,2.00862,5689200.0
2008-04-11 14:51:00,2.00854,2.00854,2.00814,2.00814,4552382.0
2008-04-11 14:52:00,2.00836,2.00889,2.00836,2.0086,8406353.0
2008-04-11 14:53:00,2.00857,2.00857,2.00834,2.00834,2070587.0
2008-04-11 14:54:00,2.00841,2.00889,2.00841,2.00852,2350788.0
2008-04-11 14:55:00,2.00847,2.00873,2.00842,2.00842,7392787.0
2008-04-11 14:56:00,2.00839,2.00853,2.00797,2.00833,1896631.0
2008-04-11 14:57:00,2.00898,2.00922,2.00897,2.00922,73796449.0
2008-04-11 14:58:00,2.00923,2.00954,2.00923,2.00954,18806693.0
2008-04-11 14:59:00,2.00959,2.00988,2.00959,2.00988,6005020.0
2008-04-11 15:00:00,2.00991,2.00991,2.00927,2.00927,10596430.0
2008-04-11 15:01:00,2.00948,2.00996,2.00948,2.00996,5215747.0
2008-04-11 15:02:00,2.01009,2.01032,2.01006,2.01032,8981406.0
2008-04-11 15:03:00,2.01003,2.01049,2.01003,2.01049,1298485.0
2008-04-11 15:04:00,2.01049,2.01089,2.01049,2.01071,5380027.0
2008-04-11 15:05:00,2.01066,2.01082,2.01052,2.01052,14764648.0
2008-04-11 15:06:00,2.01048,2.01048,2.01018,2.0103,9987822.0
2008-04-11 15:07:00,2.01045,2.01113,2.01045,2.01113,25262651.0
2008-04-11 15:08:00,2.01118,2.0115,2.01117,2.0115,10280738.0
2008-04-11 15:09:00,2.01157,2.01173,2.01153,2.01153,28297003.0
2008-04-11 15:10:00,2.01165,2.01167,2.01157,2.01167,13084111.0
2008-04-11 15:11:00,2.01195,2.01235,2.01195,2.01235,7265223.0
2008-04-11 15:12:00,2.01206,2.01312,2.01206,2.01312,8580195.0
2008-04-11 15:13:00,2.01313,2.01343,2.01313,2.01343,1807303.0
2008-04-11 15:14:00,2.01349,2.01365,2.01349,2.01364,666798.0
2008-04-11 15:15:00,2.01371,2.01398,2.01363,2.01398,2210420.0
2008-04-11 15:16:00,2.01403,2.01434,2.01402,2.01406,7995525.0
2008-04-11 15:17:00,2.01394,2.01394,2.0137,2.0137,6335769.0
2008-04-11 15:18:00,2.01381,2.01424,2.01381,2.01423,8318407.0
2008-04-11 15:19:00,2.01424,2.01424,2.01377,2.01377,16322647.0
2008-04-11 15:20:00,2.01397,2.01421,2.01397,2.01421,4309669.0
2008-04-11 15:21:00,2.01423,2.01426,2.01408,2.01426,1738698.0
2008-04-11 15:22:00,2.01417,2.01417,2.01404,2.01417,988251.0
2008-04-11 15:23:00,2.01411,2.01411,2.01378,2.01378,3323291.0
2008-04-11 15:24:00,2.01365,2.01365,2.0134,2.0134,3671694.0
2008-04-11 15:25:00,2.01341,2.0138,2.01341,2.0138,11505165.0
2008-04-11 15:26:00,2.01367,2.01379,2.01364,2.01364,14091841.0
2008-04-11 15:27:00,2.01357,2.01357,2.01326,2.01326,910022.0
2008-04-11 15:28:00,2.01336,2.01364,2.01314,2.01314,34639966.0
2008-04-11 15:29:00,2.01303,2.01306,2.01292,2.01306,7226276.0
2008-04-11 15:30:00,2.01301,2.01335,2.01301,2.01335,2437400.0
2008-04-11 15:31:00,2.01336,2.01348,2.0133,2.01332,10797583.0
2008-04-11 15:32:00,2.01345,2.01371,2.01345,2.01371,22223807.0
2008-04-11 15:33:00,2.01367,2.01367,2.01307,2.01307,16439199.0
2008-04-11 15:34:00,2.01288,2.01301,2.01263,2.01279,2939048.0
2008-04-11 15:35:00,2.01293,2.01384,2.01293,2.0136,19681503.0
2008-04-11 15:36:00,2.01341,2.01341,2.01295,2.01295,3245495.0
2008-04-11 15:37:00,2.01308,2.01332,2.01308,2.01332,9862229.0
2008-04-11 15:38:00,2.01344,2.0135,2.01325,2.01338,7746660.0
2008-04-11 15:39:00,2.01329,2.01332,2.01298,2.01332,6458453.0
2008-04-11 15:40:00,2.01342,2.01371,2.01342,2.01351,17756782.0
2008-04-11 15:41:00,2.0136,2.0136,2.01347,2.01351,846454.0
2008-04-11 15:42:00,2.01353,2.01358,2.01335,2.0135,19638054.0
2008-04-11 15:43:00,2.01327,2.01333,2.01292,2.01293,11466718.0
2008-04-11 15:44:00,2.01292,2.01345,2.01292,2.01345,6335263.0
2008-04-11 15:45:00,2.01349,2.01349,2.0133,2.01346,2063564.0
2008-04-11 15:46:00,2.01362,2.01378,2.01362,2.01377,1842321.0
2008-04-11 15:47:00,2.01389,2.01413,2.01383,2.01384,5515143.0
2008-04-11 15:48:00,2.0138,2.01387,2.01378,2.01387,3844817.0
2008-04-11 15:49:00,2.01376,2.01376,2.01352,2.01357,8687097.0
2008-04-11 15:50:00,2.01352,2.01375,2.01352,2.01367,2029326.0
2008-04-11 15:51:00,2.01378,2.01439,2.01368,2.01439,5671343.0
2008-04-11 15:52:00,2.01437,2.01437,2.01402,2.01402,5701243.0
2008-04-11 15:53:00,2.01391,2.01391,2.01347,2.01347,15399805.0
2008-04-11 15:54:00,2.01349,2.01349,2.01312,2.01312,2296612.0
2008-04-11 15:55:00,2.01339,2.01348,2.01325,2.01348,5219753.0
2008-04-11 15:56:00,2.01352,2.01352,2.01335,2.01339,6086540.0
2008-04-11 15:57:00,2.01346,2.01373,2.01346,2.01373,5021516.0
2008-04-11 15:58:00,2.01385,2.01421,2.01268,2.01412,815974.0
2008-04-11 15:59:00,2.01428,2.01503,2.01428,2.01503,7230240.0
2008-04-11 16:00:00,2.01534,2.01534,2.01506,2.0151,13640361.0
2008-04-11 16:01:00,2.01503,2.01516,2.01491,2.01505,2514306.0
2008-04-11 16:02:00,2.01519,2.01544,2.01519,2.01537,1639883.0
2008-04-11 16:03:00,2.01533,2.01533,2.01409,2.01409,23150383.0
2008-04-11 16:04:00,2.01407,2.01407,2.01314,2.01314,14045574.0
2008-04-11 16:05:00,2.01322,2.01322,2.01289,2.01289,19224183.0
2008-04-11 16:06:00,2.01285,2.01315,2.01285,2.01306,3967363.0
2008-04-11 16:07:00,2.01327,2.01387,2.01327,2.01387,4895147.0
2008-04-11 16:08:00,2.01401,2.01453,2.01395,2.01453,4472600.0
2008-04-11 16:09:00,2.01465,2.01466,2.01437,2.01437,3030129.0
2008-04-11 16:10:00,2.01423,2.01431,2.01414,2.0143,2105317.0
2008-04-11 16:11:00,2.01438,2.0145,2.01431,2.0144,24531210.0
2008-04-11 16:12:00,2.01451,2.01466,2.0145,2.01455,17625360.0
2008-04-11 16:13:00,2.01424,2.01427,2.01394,2.01403,7774212.0
2008-04-11 16:14:00,2.01415,2.01415,2.01391,2.014,7619526.0
2008-04-11 16:15:00,2.01393,2.01393,2.01372,2.01374,2556157.0
2008-04-11 16:16:00,2.0137,2.0138,2.01348,2.01348,2183092.0
2008-04-11 16:17:00,2.01343,2.01345,2.01305,2.01337,9889466.0
2008-04-11 16:18:00,2.01354,2.01363,2.01348,2.01348,3147268.0
2008-04-11 16:19:00,2.01356,2.01373,2.01351,2.01366,3563810.0
2008-04-11 16:20:00,2.01375,2.01375,2.01337,2.01348,3704508.0
2008-04-11 16:21:00,2.01334,2.01334,2.01292,2.01292,4048638.0
2008-04-11 16:22:00,2.01283,2.01283,2.01255,2.01272,5018605.0
2008-04-11 16:23:00,2.01277,2.01295,2.01274,2.01295,10218101.0
2008-04-11 16:24:00,2.01292,2.01292,2.01276,2.01279,6148735.0
2008-04-11 16:25:00,2.01282,2.01287,2.01263,2.01287,27879277.0
2008-04-11 16:26:00,2.01296,2.01296,2.01263,2.01263,5541987.0
2008-04-11 16:27:00,2.01249,2.01281,2.01243,2.01281,2910701.0
2008-04-11 16:28:00,2.01294,2.01298,2.01275,2.01296,19567777.0
2008-04-11 16:29:00,2.01299,2.01305,2.01284,2.01301,1226761.0
2008-04-11 16:30:00,2.01304,2.01304,2.01195,2.01217,28152115.0
2008-04-11 16:31:00,2.01212,2.01247,2.01211,2.0122,5779716.0
2008-04-11 16:32:00,2.01225,2.01229,2.01206,2.01206,2017691.0
2008-04-11 16:33:00,2.01199,2.01238,2.01199,2.01238,5852549.0
2008-04-11 16:34:00,2.01246,2.01276,2.01246,2.01269,10421567.0
2008-04-11 16:35:00,2.01255,2.01281,2.01224,2.01281,3161219.0
2008-04-11 16:36:00,2.01277,2.01305,2.01263,2.01305,3817446.0
2008-04-11 16:37:00,2.0131,2.01321,2.013,2.01311,7354898.0
2008-04-11 16:38:00,2.013,2.013,2.01269,2.01269,6374294.0
2008-04-11 16:39:00,2.01247,2.01254,2.01217,2.01217,6617426.0
2008-04-11 16:40:00,2.01205,2.01218,2.01197,2.01206,2785617.0
2008-04-11 16:41:00,2.0119,2.01221,2.01177,2.01177,7675412.0
2008-04-11 16:42:00,2.01165,2.01165,2.01108,2.01108,2771781.0
2008-04-11 16:43:00,2.01094,2.01095,2.01055,2.01055,8481768.0
2008-04-11 16:44:00,2.01046,2.01098,2.01032,2.01098,2793761.0
2008-04-11 16:45:00,2.01107,2.01129,2.01107,2.01112,7107068.0
2008-04-11 16:46:00,2.01106,2.01106,2.01044,2.01044,2334602.0
2008-04-11 16:47:00,2.01035,2.01062,2.01035,2.01062,2583250.0
2008-04-11 16:48:00,2.01063,2.01154,2.01063,2.01154,3696206.0
2008-04-11 16:49:00,2.01159,2.01192,2.01159,2.01192,987676.0
2008-04-11 16:50:00,2.01201,2.01225,2.0119,2.01225,1717382.0
2008-04-11 16:51:00,2.01233,2.01258,2.01225,2.01235,6074104.0
2008-04-11 16:52:00,2.0123,2.01232,2.01212,2.01212,10428102.0
2008-04-11 16:53:00,2.01203,2.0121,2.01144,2.0121,566398.0
2008-04-11 16:54:00,2.01216,2.01244,2.01212,2.01244,11550336.0
2008-04-11 16:55:00,2.01261,2.01261,2.01203,2.01203,2309644.0
2008-04-11 16:56:00,2.01185,2.01227,2.01185,2.01203,1733629.0
2008-04-11 16:57:00,2.01206,2.01251,2.01206,2.01251,2005010.0
2008-04-11 16:58:00,2.01269,2.0127,2.0125,2.0127,2717391.0
2008-04-11 16:59:00,2.01285,2.01341,2.01285,2.01341,3855378.0
2008-04-11 17:00:00,2.01354,2.01379,2.0135,2.01369,1398211.0
2008-04-11 17:01:00,2.01363,2.01363,2.0134,2.01361,1818400.0
2008-04-11 17:02:00,2.01358,2.01378,2.0135,2.0135,13383525.0
2008-04-11 17:03:00,2.01351,2.01367,2.01339,2.01339,13365224.0
2008-04-11 17:04:00,2.01339,2.01355,2.01332,2.01332,1400376.0
2008-04-11 17:05:00,2.01338,2.01339,2.01294,2.01339,6452062.0
2008-04-11 17:06:00,2.01359,2.01373,2.01353,2.01358,4551306.0
2008-04-11 17:07:00,2.01367,2.01391,2.01346,2.01346,3337381.0
2008-04-11 17:08:00,2.01352,2.0136,2.01336,2.01336,12641633.0
2008-04-11 17:09:00,2.01315,2.01315,2.01265,2.01265,13128405.0
2008-04-11 17:10:00,2.01257,2.0127,2.01246,2.0127,8320658.0
2008-04-11 17:11:00,2.01271,2.01321,2.01271,2.01321,1142821.0
2008-04-11 17:12:00,2.01331,2.01344,2.01331,2.01342,4082093.0
2008-04-11 17:13:00,2.01357,2.01357,2.01338,2.01353,1462903.0
2008-04-11 17:14:00,2.01348,2.01351,2.01341,2.01349,3965354.0
2008-04-11 17:15:00,2.01347,2.01359,2.01347,2.01356,39849988.0
2008-04-11 17:16:00,2.01387,2.01394,2.01369,2.01369,7168517.0
2008-04-11 17:17:00,2.01364,2.01364,2.01317,2.01317,2229194.0
2008-04-11 17:18:00,2.01323,2.01331,2.01318,2.01331,6856435.0
2008-04-11 17:19:00,2.01336,2.0134,2.01321,2.0133,837265.0
2008-04-11 17:20:00,2.01328,2.0133,2.01313,2.0133,4692018.0
2008-04-11 17:21:00,2.01324,2.01329,2.01311,2.01324,1770821.0
2008-04-11 17:22:00,2.0134,2.01363,2.01331,2.01363,24665261.0
2008-04-11 17:23:00,2.01391,2.0144,2.01391,2.0144,9708712.0
2008-04-11 17:24:00,2.01446,2.01447,2.01434,2.01434,5576359.0
2008-04-11 17:25:00,2.01415,2.01432,2.01396,2.01432,6866550.0
2008-04-11 17:26:00,2.01438,2.01438,2.01412,2.01422,3839817.0
2008-04-11 17:27:00,2.01419,2.01419,2.01397,2.0141,3383736.0
2008-04-11 17:28:00,2.01413,2.01441,2.01411,2.01441,14825814.0
2008-04-11 17:29:00,2.0145,2.01452,2.01424,2.01435,4638883.0
2008-04-11 17:30:00,2.01453,2.01469,2.01442,2.01469,5026384.0
2008-04-11 17:31:00,2.01468,2.01478,2.01457,2.01478,49520485.0
2008-04-11 17:32:00,2.01503,2.01526,2.01503,2.01504,2547627.0
2008-04-11 17:33:00,2.01496,2.01502,2.0147,2.01502,5563260.0
2008-04-11 17:34:00,2.0152,2.01583,2.0152,2.01583,3145813.0
2008-04-11 17:35:00,2.01597,2.01665,2.01597,2.01632,10047543.0
2008-04-11 17:36:00,2.01633,2.01657,2.01629,2.01657,8515877.0
2008-04-11 17:37:00,2.01671,2.01706,2.01671,2.01706,4508540.0
2008-04-11 17:38:00,2.0172,2.01745,2.0172,2.01742,3811435.0
2008-04-11 17:39:00,2.01726,2.01726,2.01686,2.01686,6642280.0
2008-04-11 17:40:00,2.01664,2.01665,2.01643,2.01665,9913341.0
2008-04-11 17:41:00,2.01666,2.01666,2.01655,2.01658,7918804.0
2008-04-11 17:42:00,2.01667,2.01672,2.0163,2.01652,16562079.0
2008-04-11 17:43:00,2.01631,2.01631,2.01598,2.01609,13972321.0
2008-04-11 17:44:00,2.01593,2.01619,2.01583,2.01583,4946814.0
2008-04-11 17:45:00,2.01552,2.01552,2.01471,2.01473,2296749.0
2008-04-11 17:46:00,2.01477,2.01477,2.01409,2.01435,2285753.0
2008-04-11 17:47:00,2.01466,2.01506,2.01466,2.01506,42680458.0
2008-04-11 17:48:00,2.01511,2.01511,2.01489,2.01503,7753576.0
2008-04-11 17:49:00,2.0151,2.01511,2.01488,2.015,36541228.0
2008-04-11 17:50:00,2.01507,2.01507,2.0144,2.0144,3022150.0
2008-04-11 17:51:00,2.01436,2.01487,2.01436,2.01479,16706775.0
2008-04-11 17:52:00,2.01472,2.01478,2.01465,2.01465,17844423.0
2008-04-11 17:53:00,2.01462,2.01462,2.01446,2.01446,12580992.0
2008-04-11 17:54:00,2.01453,2.01459,2.01447,2.01452,18237034.0
2008-04-11 17:55:00,2.01452,2.0148,2.01452,2.01478,956093.0
2008-04-11 17:56:00,2.01464,2.01469,2.01436,2.01447,10405370.0
2008-04-11 17:57:00,2.01426,2.01426,2.01381,2.01381,2123510.0
2008-04-11 17:58:00,2.01351,2.01351,2.01299,2.01299,2960433.0
2008-04-11 17:59:00,2.01275,2.01275,2.01248,2.0125,10417915.0
2008-04-11 18:00:00,2.01239,2.01239,2.0121,2.0121,3593855.0
2008-04-11 18:01:00,2.01184,2.01201,2.01184,2.01189,1994907.0
2008-04-11 18:02:00,2.01182,2.01182,2.01159,2.01168,8399090.0
2008-04-11 18:03:00,2.01163,2.01164,2.01138,2.01138,9085675.0
2008-04-11 18:04:00,2.01116,2.01149,2.01116,2.01121,6648727.0
2008-04-11 18:05:00,2.01123,2.01147,2.01117,2.01147,23397145.0
2008-04-11 18:06:00,2.01159,2.01174,2.01158,2.01158,4781059.0
2008-04-11 18:07:00,2.01166,2.01182,2.01166,2.01182,11845713.0
2008-04-11 18:08:00,2.0119,2.01209,2.01189,2.01189,3888332.0
2008-04-11 18:09:00,2.01174,2.01208,2.01167,2.01208,6426356.0
2008-04-11 18:10:00,2.01203,2.01203,2.01167,2.01167,11711636.0
2008-04-11 18:11:00,2.01153,2.01153,2.01119,2.01119,3374122.0
2008-04-11 18:12:00,2.01137,2.01152,2.01114,2.01152,23861447.0
2008-04-11 18:13:00,2.01162,2.01182,2.01159,2.01181,9979651.0
2008-04-11 18:14:00,2.0117,2.0121,2.0117,2.01197,5125722.0
2008-04-11 18:15:00,2.01207,2.01248,2.01207,2.01248,8497231.0
2008-04-11 18:16:00,2.01253,2.01298,2.01253,2.01298,9237800.0
2008-04-11 18:17:00,2.01323,2.01359,2.01323,2.01359,700773.0
2008-04-11 18:18:00,2.0137,2.01415,2.0137,2.01415,15971425.0
2008-04-11 18:19:00,2.01432,2.01473,2.01432,2.01467,1465614.0
2008-04-11 18:20:00,2.0146,2.0146,2.01392,2.01392,7434844.0
2008-04-11 18:21:00,2.01412,2.01436,2.01412,2.01431,18895657.0
2008-04-11 18:22:00,2.01419,2.01432,2.014,2.01426,12389440.0
2008-04-11 18:23:00,2.01436,2.01461,2.01436,2.01446,4017213.0
2008-04-11 18:24:00,2.01421,2.01454,2.01421,2.01437,755505.0
2008-04-11 18:25:00,2.01436,2.01473,2.01436,2.01473,2908798.0
2008-04-11 18:26:00,2.01471,2.01487,2.01465,2.01487,2194393.0
2008-04-11 18:27:00,2.01484,2.01486,2.01471,2.01478,4163209.0
2008-04-11 18:28:00,2.01489,2.01494,2.01479,2.01479,3265073.0
2008-04-11 18:29:00,2.01482,2.01484,2.0147,2.01482,43156698.0
2008-04-11 18:30:00,2.01488,2.01488,2.01458,2.01478,3480094.0
2008-04-11 18:31:00,2.01463,2.01465,2.0145,2.0145,4103484.0
2008-04-11 18:32:00,2.01436,2.0145,2.01435,2.01435,8014008.0
2008-04-11 18:33:00,2.01441,2.01472,2.01441,2.01472,14769358.0
2008-04-11 18:34:00,2.0146,2.0146,2.01412,2.01412,8403104.0
2008-04-11 18:35:00,2.0139,2.0139,2.01314,2.01314,3790556.0
2008-04-11 18:36:00,2.01301,2.01301,2.01282,2.01282,9237077.0
2008-04-11 18:37:00,2.01283,2.01296,2.0126,2.01276,2558277.0
2008-04-11 18:38:00,2.01294,2.0133,2.01294,2.0133,14721642.0
2008-04-11 18:39:00,2.01344,2.01386,2.01344,2.01386,4234930.0
2008-04-11 18:40:00,2.01409,2.01427,2.01409,2.01427,12132388.0
2008-04-11 18:41:00,2.01407,2.01407,2.01376,2.01376,4034985.0
2008-04-11 18:42:00,2.01384,2.01393,2.01381,2.01391,4623821.0
2008-04-11 18:43:00,2.01404,2.01426,2.01402,2.01426,8682740.0
2008-04-11 18:44:00,2.01436,2.01467,2.01424,2.01467,12018336.0
2008-04-11 18:45:00,2.01481,2.01515,2.01481,2.01515,13078145.0
2008-04-11 18:46:00,2.0153,2.01549,2.0153,2.01535,18110491.0
2008-04-11 18:47:00,2.01518,2.01536,2.01516,2.01525,124546416.0
2008-04-11 18:48:00,2.01499,2.01507,2.01493,2.01493,7879501.0
2008-04-11 18:49:00,2.01483,2.01483,2.01435,2.01435,4930129.0
2008-04-11 18:50:00,2.01426,2.01453,2.01413,2.01453,3977091.0
2008-04-11 18:51:00,2.01456,2.01456,2.01436,2.01455,4856441.0
2008-04-11 18:52:00,2.01461,2.01479,2.01457,2.01464,9817184.0
2008-04-11 18:53:00,2.01455,2.01456,2.01447,2.01456,3001018.0
2008-04-11 18:54:00,2.01435,2.01435,2.01385,2.01385,3969014.0
2008-04-11 18:55:00,2.01368,2.01368,2.01291,2.01291,6418104.0
2008-04-11 18:56:00,2.01278,2.01278,2.01246,2.01246,7923081.0
2008-04-11 18:57:00,2.01248,2.01303,2.01247,2.01303,7229379.0
2008-04-11 18:58:00,2.01312,2.01335,2.01312,2.01335,12710326.0
2008-04-11 18:59:00,2.01359,2.01414,2.01359,2.01414,31827668.0
2008-04-11 19:00:00,2.01418,2.01437,2.01407,2.01437,24766001.0
2008-04-11 19:01:00,2.01434,2.01455,2.01428,2.01428,2088401.0
2008-04-11 19:02:00,2.01435,2.01435,2.01393,2.01393,19502894.0
2008-04-11 19:03:00,2.0138,2.01387,2.01365,2.01373,683548.0
2008-04-11 19:04:00,2.01355,2.01361,2.01344,2.01361,4074698.0
2008-04-11 19:05:00,2.01363,2.01363,2.01327,2.01336,9244024.0
2008-04-11 19:06:00,2.01317,2.01317,2.01285,2.01285,8960190.0
2008-04-11 19:07:00,2.01277,2.01326,2.01277,2.01326,11715643.0
2008-04-11 19:08:00,2.01342,2.01346,2.01329,2.01329,4650931.0
2008-04-11 19:09:00,2.01338,2.01347,2.01337,2.01342,11811829.0
2008-04-11 19:10:00,2.01338,2.01374,2.01338,2.01374,1255770.0
2008-04-11 19:11:00,2.01374,2.01374,2.01314,2.01314,7105639.0
2008-04-11 19:12:00,2.01327,2.01353,2.01327,2.01335,33328535.0
2008-04-11 19:13:00,2.0135,2.01365,2.01348,2.01348,19326314.0
2008-04-11 19:14:00,2.01336,2.01336,2.01309,2.01309,4623948.0
2008-04-11 19:15:00,2.01322,2.01337,2.01316,2.01332,6092897.0
2008-04-11 19:16:00,2.01338,2.01375,2.01335,2.01356,451608.0
2008-04-11 19:17:00,2.0134,2.01369,2.0134,2.01369,3728925.0
2008-04-11 19:18:00,2.01372,2.01372,2.0135,2.01352,5757706.0
2008-04-11 19:19:00,2.01339,2.01351,2.01339,2.01346,12889376.0
2008-04-11 19:20:00,2.01344,2.01356,2.01335,2.01335,22261242.0
2008-04-11 19:21:00,2.01332,2.01348,2.01332,2.01348,3033643.0
2008-04-11 19:22:00,2.01354,2.01381,2.01354,2.01378,20835389.0
2008-04-11 19:23:00,2.01383,2.01383,2.01352,2.01352,27986299.0
2008-04-11 19:24:00,2.01363,2.01377,2.0132,2.01377,11539376.0
2008-04-11 19:25:00,2.01369,2.01369,2.01351,2.01351,10616754.0
2008-04-11 19:26:00,2.01344,2.01344,2.01329,2.01329,5598970.0
2008-04-11 19:27:00,2.01331,2.01342,2.01329,2.01342,9472616.0
2008-04-11 19:28:00,2.01348,2.01348,2.01336,2.01341,4043264.0
2008-04-11 19:29:00,2.01347,2.0135,2.01335,2.01339,7253918.0
2008-04-11 19:30:00,2.01327,2.01377,2.01298,2.01377,3342289.0
2008-04-11 19:31:00,2.01378,2.01384,2.01371,2.01384,7217081.0
2008-04-11 19:32:00,2.01381,2.01389,2.01379,2.01383,6141476.0
2008-04-11 19:33:00,2.01377,2.01377,2.01363,2.01363,4116306.0
2008-04-11 19:34:00,2.01368,2.0138,2.01368,2.01369,10926679.0
2008-04-11 19:35:00,2.01373,2.01381,2.01373,2.01375,4548737.0
2008-04-11 19:36:00,2.01361,2.01362,2.01341,2.01362,8133345.0
2008-04-11 19:37:00,2.0137,2.01406,2.0137,2.01406,7527461.0
2008-04-11 19:38:00,2.01406,2.01406,2.01378,2.01389,6831687.0
2008-04-11 19:39:00,2.01399,2.01457,2.01399,2.01457,1597681.0
2008-04-11 19:40:00,2.01476,2.01494,2.01476,2.01491,18604669.0
2008-04-11 19:41:00,2.01481,2.01492,2.01475,2.01477,2389883.0
2008-04-11 19:42:00,2.01459,2.01459,2.01426,2.0143,4669668.0
2008-04-11 19:43:00,2.01434,2.0148,2.01434,2.0147,12135450.0
2008-04-11 19:44:00,2.01456,2.01456,2.01417,2.01445,8149428.0
2008-04-11 19:45:00,2.01448,2.01458,2.01448,2.01452,1598995.0
2008-04-11 19:46:00,2.0144,2.01463,2.01404,2.01442,4100353.0
2008-04-11 19:47:00,2.01442,2.01442,2.01423,2.01423,7293072.0
2008-04-11 19:48:00,2.01403,2.01424,2.01403,2.01422,27274679.0
2008-04-11 19:49:00,2.01428,2.01428,2.014,2.014,14092796.0
2008-04-11 19:50:00,2.014,2.01402,2.01365,2.01398,11268674.0
2008-04-11 19:51:00,2.01405,2.01425,2.01405,2.01425,7035152.0
2008-04-11 19:52:00,2.01425,2.01441,2.01419,2.01429,6620745.0
2008-04-11 19:53:00,2.01423,2.01423,2.01386,2.01386,7335401.0
2008-04-11 19:54:00,2.01369,2.01386,2.01369,2.0138,6804626.0
2008-04-11 19:55:00,2.01369,2.01369,2.01349,2.01349,17106207.0
2008-04-11 19:56:00,2.01351,2.01399,2.01351,2.01399,4074383.0
2008-04-11 19:57:00,2.01405,2.01405,2.01379,2.01379,13193697.0
2008-04-11 19:58:00,2.01391,2.01403,2.01391,2.014,5250757.0
2008-04-11 19:59:00,2.0138,2.01393,2.01375,2.0138,1616611.0
2008-04-11 20:00:00,2.01384,2.01424,2.01384,2.01424,11305819.0
2008-04-11 20:01:00,2.0143,2.01443,2.01428,2.01428,11414585.0
2008-04-11 20:02:00,2.01432,2.01432,2.01419,2.01423,6922089.0
2008-04-11 20:03:00,2.01415,2.01415,2.01383,2.01383,3736020.0
2008-04-11 20:04:00,2.01379,2.01385,2.01365,2.01385,7698078.0
2008-04-11 20:05:00,2.01399,2.01435,2.01278,2.01435,1663614.0
2008-04-11 20:06:00,2.0146,2.01492,2.0146,2.01492,7514667.0
2008-04-11 20:07:00,2.01475,2.0149,2.01461,2.01463,1475295.0
2008-04-11 20:08:00,2.01457,2.01457,2.01411,2.01411,3686357.0
2008-04-11 20:09:00,2.01436,2.01445,2.01429,2.01429,534310.0
2008-04-11 20:10:00,2.01411,2.01432,2.01398,2.01432,10464586.0
2008-04-11 20:11:00,2.01431,2.01431,2.01412,2.01417,3740456.0
2008-04-11 20:12:00,2.01432,2.0149,2.01432,2.0149,5522713.0
2008-04-11 20:13:00,2.01512,2.01529,2.01512,2.01514,6517694.0
2008-04-11 20:14:00,2.01506,2.01532,2.01506,2.01532,11460278.0
2008-04-11 20:15:00,2.01549,2.01577,2.01549,2.01569,5283681.0
2008-04-11 20:16:00,2.01561,2.01567,2.01548,2.01548,4146628.0
2008-04-11 20:17:00,2.01548,2.01575,2.01519,2.01575,1007228.0
2008-04-11 20:18:00,2.01565,2.01569,2.01551,2.01551,2170629.0
2008-04-11 20:19:00,2.01552,2.01552,2.01527,2.01535,3491014.0
2008-04-11 20:20:00,2.01526,2.01545,2.01516,2.01516,6229828.0
2008-04-11 20:21:00,2.01521,2.01528,2.01521,2.01523,7760123.0
2008-04-11 20:22:00,2.0151,2.01523,2.0151,2.01523,10152831.0
2008-04-11 20:23:00,2.01522,2.01536,2.0151,2.01536,4063295.0
2008-04-11 20:24:00,2.01543,2.01593,2.01543,2.01593,8438507.0
2008-04-11 20:25:00,2.01627,2.01653,2.01627,2.01653,7004679.0
2008-04-11 20:26:00,2.01641,2.01644,2.01601,2.01609,17286370.0
2008-04-11 20:27:00,2.01576,2.01576,2.01516,2.01516,3155959.0
2008-04-11 20:28:00,2.01521,2.01574,2.01521,2.01574,2337983.0
2008-04-11 20:29:00,2.01565,2.01565,2.01512,2.01523,4744959.0
2008-04-11 20:30:00,2.01532,2.01572,2.01532,2.01557,4414470.0
2008-04-11 20:31:00,2.01554,2.01567,2.01542,2.01552,6380296.0
2008-04-11 20:32:00,2.01548,2.01548,2.01535,2.01535,4493016.0
2008-04-11 20:33:00,2.01519,2.0155,2.01514,2.01514,6575148.0
2008-04-11 20:34:00,2.01515,2.01533,2.01515,2.01533,7769431.0
2008-04-11 20:35:00,2.01536,2.01543,2.0153,2.0153,8239401.0
2008-04-11 20:36:00,2.01532,2.01532,2.01518,2.01524,5914388.0
2008-04-11 20:37:00,2.01529,2.01541,2.01525,2.01527,11007474.0
2008-04-11 20:38:00,2.01542,2.01542,2.01534,2.01536,8400591.0
2008-04-11 20:39:00,2.01538,2.0155,2.01538,2.01543,14107035.0
2008-04-11 20:40:00,2.01545,2.01545,2.01536,2.01537,7888952.0
2008-04-11 20:41:00,2.01533,2.01587,2.01533,2.01587,8826729.0
2008-04-11 20:42:00,2.01572,2.01579,2.01568,2.01576,9336342.0
2008-04-11 20:43:00,2.01577,2.01586,2.01563,2.01573,1340331.0
2008-04-11 20:44:00,2.01568,2.01572,2.01546,2.01546,11527645.0
2008-04-11 20:45:00,2.01525,2.01529,2.01509,2.01529,7588262.0
2008-04-11 20:46:00,2.01527,2.01561,2.01527,2.01561,1218655.0
2008-04-11 20:47:00,2.01549,2.01549,2.01533,2.01537,10744559.0
2008-04-11 20:48:00,2.01528,2.01528,2.01501,2.01502,4219545.0
2008-04-11 20:49:00,2.01513,2.01532,2.01499,2.01532,19494682.0
2008-04-11 20:50:00,2.01536,2.01567,2.01536,2.01566,11127997.0
2008-04-11 20:51:00,2.0158,2.016,2.0158,2.01582,7410961.0
2008-04-11 20:52:00,2.01591,2.01599,2.0158,2.0158,2882740.0
2008-04-11 20:53:00,2.01577,2.0159,2.01577,2.01589,3831133.0
2008-04-11 20:54:00,2.01595,2.01603,2.01584,2.01584,4780591.0
2008-04-11 20:55:00,2.01589,2.0159,2.01578,2.01582,5411325.0
2008-04-11 20:56:00,2.01578,2.01584,2.0156,2.01584,5663463.0
2008-04-11 20:57:00,2.01577,2.01598,2.01577,2.01594,6891203.0
2008-04-11 20:58:00,2.0161,2.01623,2.01605,2.01623,2623506.0
2008-04-11 20:59:00,2.01627,2.01684,2.01627,2.01684,11248506.0
2008-04-11 21:00:00,2.01681,2.01681,2.01651,2.01651,16307914.0
2008-04-11 21:01:00,2.01645,2.01645,2.01607,2.01607,15786722.0
2008-04-11 21:02:00,2.01579,2.01601,2.01579,2.01601,3547865.0
2008-04-11 21:03:00,2.01584,2.01612,2.01578,2.01612,11644064.0
2008-04-11 21:04:00,2.01604,2.01621,2.01604,2.01612,8933387.0
2008-04-11 21:05:00,2.01619,2.0164,2.01618,2.0164,2135837.0
2008-04-11 21:06:00,2.01631,2.01631,2.01588,2.01589,2863030.0
2008-04-11 21:07:00,2.01615,2.01648,2.01615,2.01648,5705418.0
2008-04-11 21:08:00,2.0168,2.01685,2.01668,2.01668,28983663.0
2008-04-11 21:09:00,2.01667,2.01667,2.01654,2.01654,4913617.0
2008-04-11 21:10:00,2.0166,2.0166,2.01627,2.01632,4152086.0
2008-04-11 21:11:00,2.01623,2.01623,2.01586,2.01586,6590889.0
2008-04-11 21:12:00,2.01579,2.01585,2.01557,2.01566,5733317.0
2008-04-11 21:13:00,2.01576,2.01593,2.01576,2.01578,5846037.0
2008-04-11 21:14:00,2.01569,2.01569,2.01545,2.01546,11797504.0
2008-04-11 21:15:00,2.01536,2.01536,2.01487,2.01487,4335923.0
2008-04-11 21:16:00,2.01482,2.01488,2.0148,2.01483,9042147.0
2008-04-11 21:17:00,2.01489,2.01514,2.01489,2.01514,9011098.0
2008-04-11 21:18:00,2.01519,2.01552,2.01519,2.01552,8951642.0
2008-04-11 21:19:00,2.01547,2.01557,2.01543,2.01544,10330289.0
2008-04-11 21:20:00,2.01554,2.01576,2.01551,2.01562,2475057.0
2008-04-11 21:21:00,2.01576,2.01577,2.01555,2.01555,6495001.0
2008-04-11 21:22:00,2.01555,2.01566,2.01544,2.01554,12286707.0
2008-04-11 21:23:00,2.01546,2.01555,2.01537,2.01539,4293733.0
2008-04-11 21:24:00,2.01533,2.01552,2.01529,2.01531,4505933.0
2008-04-11 21:25:00,2.01533,2.01553,2.01531,2.01553,9323423.0
2008-04-11 21:26:00,2.01545,2.01556,2.01527,2.01527,6367298.0
2008-04-11 21:27:00,2.01545,2.01547,2.01531,2.01543,5402907.0
2008-04-11 21:28:00,2.01509,2.01557,2.01485,2.01557,8814723.0
2008-04-11 21:29:00,2.01566,2.016,2.01566,2.016,16153632.0
2008-04-11 21:30:00,2.01604,2.01642,2.01604,2.01642,5713555.0
2008-04-11 21:31:00,2.01662,2.01679,2.01651,2.01676,13578633.0
2008-04-11 21:32:00,2.01697,2.01713,2.01692,2.017,11177679.0
2008-04-11 21:33:00,2.01706,2.01706,2.0166,2.017,14000296.0
2008-04-11 21:34:00,2.01708,2.01718,2.01708,2.01717,5059716.0
2008-04-11 21:35:00,2.01719,2.01727,2.01709,2.01718,15543688.0
2008-04-11 21:36:00,2.01724,2.01742,2.01706,2.01742,9517888.0
2008-04-11 21:37:00,2.01746,2.01749,2.0173,2.0173,3829284.0
2008-04-11 21:38:00,2.01721,2.01735,2.017,2.01705,25374116.0
2008-04-11 21:39:00,2.01726,2.01758,2.01726,2.01758,2390072.0
2008-04-11 21:40:00,2.01762,2.01779,2.01745,2.01779,6075666.0
2008-04-11 21:41:00,2.0179,2.01808,2.01765,2.01765,11822837.0
2008-04-11 21:42:00,2.01802,2.01814,2.01801,2.01813,7639985.0
2008-04-11 21:43:00,2.01813,2.0182,2.01807,2.01807,12727248.0
2008-04-11 21:44:00,2.01805,2.0182,2.01805,2.0182,15522087.0
2008-04-11 21:45:00,2.01816,2.01828,2.01808,2.01826,22032668.0
2008-04-11 21:46:00,2.01809,2.01811,2.01788,2.01811,5159069.0
2008-04-11 21:47:00,2.01825,2.01833,2.01823,2.01833,1854508.0
2008-04-11 21:48:00,2.01831,2.01837,2.01821,2.01821,34327867.0
2008-04-11 21:49:00,2.01821,2.01821,2.0179,2.0179,5665846.0
2008-04-11 21:50:00,2.0178,2.0178,2.01747,2.01747,4311266.0
2008-04-11 21:51:00,2.01763,2.01775,2.01753,2.01775,15144892.0
2008-04-11 21:52:00,2.0178,2.01798,2.0178,2.01798,2688999.0
2008-04-11 21:53:00,2.01802,2.01802,2.01767,2.01767,8301131.0
2008-04-11 21:54:00,2.01764,2.01777,2.0175,2.01777,10734221.0
2008-04-11 21:55:00,2.01783,2.0179,2.01777,2.01777,3208286.0
2008-04-11 21:56:00,2.01775,2.01784,2.01746,2.01784,2165215.0
2008-04-11 21:57:00,2.01781,2.01781,2.01754,2.01775,8131325.0
2008-04-11 21:58:00,2.01778,2.01778,2.01759,2.01761,10651295.0
2008-04-11 21:59:00,2.01766,2.01776,2.01765,2.01768,2203970.0
2008-04-11 22:00:00,2.01711,2.01751,2.01711,2.01719,3570206.0
2008-04-11 22:01:00,2.017,2.01703,2.01681,2.01692,10411357.0
2008-04-11 22:02:00,2.01696,2.01697,2.01673,2.01693,3789643.0
2008-04-11 22:03:00,2.01706,2.01713,2.01699,2.01701,15126114.0
2008-04-11 22:04:00,2.0168,2.01682,2.01677,2.01679,6603266.0
2008-04-11 22:05:00,2.01668,2.01672,2.01653,2.01672,7034963.0
2008-04-11 22:06:00,2.01663,2.01682,2.0166,2.01682,10079947.0
2008-04-11 22:07:00,2.01675,2.0169,2.01675,2.0169,23799461.0
2008-04-11 22:08:00,2.01695,2.01721,2.01695,2.01719,12281945.0
2008-04-11 22:09:00,2.0172,2.01732,2.0171,2.01728,4146008.0
2008-04-11 22:10:00,2.01743,2.01768,2.01741,2.01763,3670109.0
2008-04-11 22:11:00,2.01738,2.01738,2.01675,2.01675,18048283.0
2008-04-11 22:12:00,2.01672,2.01678,2.01664,2.01664,21347701.0
2008-04-11 22:13:00,2.01661,2.01686,2.01661,2.01686,6129921.0
2008-04-11 22:14:00,2.01683,2.01683,2.01641,2.01644,12352233.0
2008-04-11 22:15:00,2.01643,2.01643,2.01625,2.01627,6595561.0
2008-04-11 22:16:00,2.01633,2.01657,2.01633,2.01639,6087786.0
2008-04-11 22:17:00,2.01646,2.01692,2.01641,2.01692,5710194.0
2008-04-11 22:18:00,2.01706,2.01706,2.01634,2.01634,1838120.0
2008-04-11 22:19:00,2.01619,2.01619,2.01595,2.01611,12284831.0
2008-04-11 22:20:00,2.01618,2.01635,2.01573,2.01573,5245344.0
2008-04-11 22:21:00,2.01621,2.01653,2.01599,2.01653,13712562.0
2008-04-11 22:22:00,2.01665,2.01688,2.01651,2.01688,13304850.0
2008-04-11 22:23:00,2.0171,2.01726,2.01709,2.01718,5177230.0
2008-04-11 22:24:00,2.01715,2.01715,2.01694,2.01698,2938589.0
2008-04-11 22:25:00,2.01681,2.01681,2.01628,2.01645,6967014.0
2008-04-11 22:26:00,2.01637,2.01675,2.01637,2.01668,8208105.0
2008-04-11 22:27:00,2.01676,2.01682,2.01653,2.01682,3858345.0
2008-04-11 22:28:00,2.01679,2.01694,2.01675,2.01694,2999825.0
2008-04-11 22:29:00,2.01706,2.01711,2.01703,2.01711,6738761.0
2008-04-11 22:30:00,2.01718,2.01719,2.01675,2.01707,14778483.0
2008-04-11 22:31:00,2.01694,2.01713,2.01668,2.017,12175945.0
2008-04-11 22:32:00,2.01715,2.01719,2.01715,2.01717,2565103.0
2008-04-11 22:33:00,2.01734,2.01762,2.01734,2.01762,6562995.0
2008-04-11 22:34:00,2.01762,2.01782,2.01756,2.01782,5803932.0
2008-04-11 22:35:00,2.01775,2.01778,2.01748,2.01748,2616711.0
2008-04-11 22:36:00,2.01775,2.01781,2.01772,2.01775,5122427.0
2008-04-11 22:37:00,2.01769,2.01769,2.01746,2.0175,5468315.0
2008-04-11 22:38:00,2.01745,2.01749,2.01722,2.01749,8315507.0
2008-04-11 22:39:00,2.01746,2.01756,2.01746,2.01756,1724564.0
2008-04-11 22:40:00,2.01759,2.01759,2.01735,2.01743,5464967.0
2008-04-11 22:41:00,2.01729,2.01747,2.01729,2.01746,8838309.0
2008-04-11 22:42:00,2.01745,2.01751,2.01714,2.01714,2593824.0
2008-04-11 22:43:00,2.01714,2.01739,2.01707,2.01717,13095355.0
2008-04-11 22:44:00,2.01719,2.01719,2.01705,2.01706,2862647.0
2008-04-11 22:45:00,2.01724,2.01753,2.01724,2.01734,5626292.0
2008-04-11 22:46:00,2.01747,2.01777,2.01747,2.01777,15966504.0
2008-04-11 22:47:00,2.01811,2.01833,2.01811,2.01833,2815647.0
2008-04-11 22:48:00,2.01834,2.01865,2.01834,2.01865,8732058.0
2008-04-11 22:49:00,2.01871,2.0189,2.01871,2.01875,1339722.0
2008-04-11 22:50:00,2.01859,2.01874,2.01856,2.01856,20737406.0
2008-04-11 22:51:00,2.0184,2.0184,2.01774,2.01774,6061264.0
2008-04-11 22:52:00,2.01767,2.01767,2.0161,2.01739,1441189.0
2008-04-11 22:53:00,2.01736,2.01736,2.01702,2.01702,4984263.0
2008-04-11 22:54:00,2.01691,2.01694,2.01661,2.01661,4407232.0
2008-04-11 22:55:00,2.01664,2.01664,2.01639,2.01639,15664326.0
2008-04-11 22:56:00,2.01633,2.01633,2.01603,2.01603,17998752.0
2008-04-11 22:57:00,2.01587,2.01596,2.01568,2.01568,10185521.0
2008-04-11 22:58:00,2.01563,2.01563,2.01537,2.01542,4044382.0
2008-04-11 22:59:00,2.01539,2.01539,2.01509,2.01509,6662727.0
2008-04-13 23:00:00,2.01767,2.01787,2.01753,2.01781,8398102.0
2008-04-13 23:02:00,2.01775,2.01813,2.01775,2.01798,23710505.0
2008-04-13 23:03:00,2.01751,2.01794,2.01751,2.01794,6639517.0
2008-04-13 23:04:00,2.01793,2.018,2.01785,2.01795,17408563.0
2008-04-13 23:05:00,2.01797,2.01805,2.0178,2.01782,6961904.0
2008-04-13 23:06:00,2.0178,2.0178,2.01723,2.01723,2305191.0
2008-04-13 23:08:00,2.01723,2.01731,2.01718,2.01731,2417255.0
2008-04-13 23:09:00,2.01722,2.01722,2.01692,2.01692,7149966.0
2008-04-13 23:10:00,2.01704,2.01745,2.01704,2.01745,8348177.0
2008-04-13 23:11:00,2.01751,2.01778,2.01751,2.01778,2429400.0
2008-04-13 23:12:00,2.01767,2.01767,2.01733,2.0174,5959919.0
2008-04-13 23:13:00,2.01757,2.01785,2.01757,2.01766,35449665.0
2008-04-13 23:14:00,2.01754,2.01754,2.01744,2.01748,5114731.0
2008-04-13 23:15:00,2.0177,2.01801,2.0177,2.01801,3041582.0
2008-04-13 23:16:00,2.01805,2.01817,2.01764,2.01771,8311699.0
2008-04-13 23:18:00,2.01794,2.0181,2.01794,2.01804,2438543.0
2008-04-13 23:20:00,2.018,2.018,2.01772,2.01772,3282964.0
2008-04-13 23:21:00,2.01791,2.01791,2.01735,2.01735,8409963.0
2008-04-13 23:22:00,2.01714,2.01798,2.01714,2.01798,11244210.0
2008-04-13 23:24:00,2.01793,2.01828,2.01793,2.01828,1281528.0
2008-04-13 23:26:00,2.01831,2.0184,2.01825,2.01835,10990895.0
2008-04-13 23:27:00,2.01828,2.01828,2.01761,2.01761,1781554.0
2008-04-13 23:28:00,2.01716,2.01751,2.01716,2.01751,4084975.0
2008-04-13 23:29:00,2.01744,2.01749,2.01739,2.0174,2984852.0
2008-04-13 23:30:00,2.01756,2.01772,2.01751,2.01772,10005378.0
2008-04-13 23:32:00,2.01774,2.01774,2.01752,2.01757,12109888.0
2008-04-13 23:33:00,2.01748,2.01775,2.01748,2.01775,8225035.0
2008-04-13 23:34:00,2.0179,2.0185,2.0179,2.01844,10223747.0
2008-04-13 23:35:00,2.01842,2.01842,2.0178,2.01784,3159706.0
2008-04-13 23:36:00,2.01781,2.01781,2.01746,2.01748,5565252.0
2008-04-13 23:37:00,2.01737,2.01753,2.01729,2.01753,45863143.0
2008-04-13 23:38:00,2.01752,2.01755,2.01741,2.0175,6569152.0
2008-04-13 23:39:00,2.01749,2.01793,2.01749,2.01793,1901028.0
2008-04-13 23:40:00,2.01799,2.01822,2.01787,2.01822,6462922.0
2008-04-13 23:41:00,2.01819,2.01819,2.01768,2.01768,6924594.0
2008-04-13 23:42:00,2.01757,2.01757,2.01745,2.01745,4383720.0
2008-04-13 23:43:00,2.01748,2.01749,2.01736,2.01736,8002592.0
2008-04-13 23:44:00,2.01745,2.01756,2.01735,2.01738,5532717.0
2008-04-13 23:45:00,2.01749,2.01798,2.01749,2.01798,4838160.0
2008-04-13 23:46:00,2.01804,2.01804,2.01781,2.01781,10370663.0
2008-04-13 23:47:00,2.01766,2.01784,2.01742,2.01784,4678124.0
2008-04-13 23:48:00,2.018,2.01813,2.018,2.01804,10604880.0
2008-04-13 23:49:00,2.01796,2.01796,2.01784,2.01786,3372257.0
2008-04-13 23:50:00,2.01785,2.01842,2.01785,2.01842,5435132.0
2008-04-13 23:52:00,2.01836,2.01836,2.01807,2.01814,7544683.0
2008-04-13 23:53:00,2.0182,2.01828,2.0182,2.01824,17161645.0
2008-04-13 23:54:00,2.01806,2.01806,2.01763,2.01794,8590277.0
2008-04-13 23:55:00,2.01792,2.01812,2.01782,2.01808,6696235.0
2008-04-13 23:56:00,2.0182,2.01844,2.01803,2.01844,4910838.0
2008-04-13 23:57:00,2.01853,2.01874,2.01839,2.01864,5166864.0
2008-04-13 23:58:00,2.01866,2.01866,2.01833,2.01833,10898472.0
2008-04-13 23:59:00,2.01814,2.01845,2.01814,2.01821,19125866.0
2008-04-14 00:00:00,2.01823,2.01823,2.01811,2.01821,2063696.0
2008-04-14 00:01:00,2.01822,2.01866,2.01822,2.01866,4376588.0
2008-04-14 00:02:00,2.01863,2.01863,2.01846,2.01855,7534092.0
2008-04-14 00:03:00,2.01857,2.01869,2.01852,2.01862,6988962.0
2008-04-14 00:04:00,2.01867,2.01867,2.01846,2.01862,871350.0
2008-04-14 00:05:00,2.01861,2.01869,2.01844,2.01855,8978186.0
2008-04-14 00:06:00,2.01844,2.01856,2.01832,2.01832,2912843.0
2008-04-14 00:07:00,2.0184,2.0185,2.01833,2.01845,4412398.0
2008-04-14 00:08:00,2.01849,2.01849,2.0183,2.0183,5684999.0
2008-04-14 00:09:00,2.01833,2.0184,2.01832,2.01833,41757198.0
2008-04-14 00:10:00,2.01841,2.01893,2.01841,2.01893,4268970.0
2008-04-14 00:11:00,2.0189,2.0189,2.01842,2.01842,5720591.0
2008-04-14 00:12:00,2.01851,2.0186,2.01848,2.0186,6583623.0
2008-04-14 00:13:00,2.0187,2.01886,2.0187,2.01885,5551863.0
2008-04-14 00:14:00,2.01885,2.01917,2.01885,2.01917,4328379.0
2008-04-14 00:15:00,2.01919,2.01935,2.01911,2.0193,23909820.0
2008-04-14 00:16:00,2.01922,2.01973,2.01922,2.01972,6459565.0
2008-04-14 00:17:00,2.01982,2.01992,2.01973,2.01973,657282.0
2008-04-14 00:18:00,2.01987,2.01987,2.01974,2.01974,6167758.0
2008-04-14 00:19:00,2.01989,2.01989,2.01968,2.01973,10079839.0
2008-04-14 00:20:00,2.01969,2.01994,2.01943,2.01992,13992878.0
2008-04-14 00:21:00,2.01996,2.02007,2.01987,2.02007,3175064.0
2008-04-14 00:22:00,2.02011,2.02011,2.01994,2.02001,4357238.0
2008-04-14 00:23:00,2.01995,2.01995,2.01965,2.01965,3834738.0
2008-04-14 00:24:00,2.01969,2.02008,2.01969,2.02008,2645281.0
2008-04-14 00:25:00,2.02009,2.02009,2.01976,2.01976,9668705.0
2008-04-14 00:26:00,2.01974,2.01993,2.01974,2.01993,2372837.0
2008-04-14 00:27:00,2.01996,2.02008,2.01995,2.02002,8041491.0
2008-04-14 00:28:00,2.02014,2.02018,2.01995,2.01995,1642780.0
2008-04-14 00:29:00,2.01942,2.01965,2.01931,2.01965,9482510.0
2008-04-14 00:30:00,2.01962,2.01962,2.01906,2.01906,7938745.0
2008-04-14 00:31:00,2.01905,2.01905,2.01878,2.01878,3723370.0
2008-04-14 00:32:00,2.01866,2.0188,2.01854,2.01864,2489527.0
2008-04-14 00:34:00,2.01858,2.01858,2.01794,2.01794,22668937.0
2008-04-14 00:35:00,2.0179,2.0179,2.0177,2.01773,7626299.0
2008-04-14 00:36:00,2.01769,2.01771,2.01751,2.01754,7266701.0
2008-04-14 00:37:00,2.01726,2.01746,2.01714,2.01721,15680522.0
2008-04-14 00:38:00,2.01724,2.01727,2.01659,2.01659,5585653.0
2008-04-14 00:39:00,2.01662,2.01673,2.01651,2.01673,4224006.0
2008-04-14 00:40:00,2.0167,2.01673,2.01646,2.01646,25979175.0
2008-04-14 00:41:00,2.01624,2.01624,2.01601,2.01601,12946921.0
2008-04-14 00:42:00,2.01598,2.01598,2.01565,2.01565,6547255.0
2008-04-14 00:43:00,2.01561,2.01566,2.01559,2.01561,4579810.0
2008-04-14 00:44:00,2.01562,2.01562,2.01541,2.01561,4737153.0
2008-04-14 00:45:00,2.01574,2.01582,2.01553,2.01582,2028176.0
2008-04-14 00:46:00,2.01566,2.01579,2.0155,2.01579,14065885.0
2008-04-14 00:47:00,2.01578,2.01581,2.01565,2.01565,15679054.0
2008-04-14 00:48:00,2.01554,2.01554,2.01532,2.01541,3288739.0
2008-04-14 00:49:00,2.01531,2.01531,2.01485,2.01485,9387613.0
2008-04-14 00:50:00,2.01467,2.01467,2.01442,2.01461,5317841.0
2008-04-14 00:51:00,2.01466,2.01493,2.01464,2.01493,5330883.0
2008-04-14 00:52:00,2.01493,2.01557,2.01493,2.01557,6124519.0
2008-04-14 00:53:00,2.01557,2.01557,2.01531,2.01531,8642103.0
2008-04-14 00:54:00,2.01518,2.01518,2.01497,2.01497,3724974.0
2008-04-14 00:55:00,2.01492,2.01492,2.01468,2.01468,2109300.0
2008-04-14 00:56:00,2.01472,2.01508,2.01472,2.01508,1974763.0
2008-04-14 00:57:00,2.0152,2.01533,2.0152,2.01521,3229174.0
2008-04-14 00:58:00,2.01522,2.01534,2.01381,2.01515,6814645.0
2008-04-14 00:59:00,2.01516,2.01516,2.01506,2.01506,13177348.0
2008-04-14 01:00:00,2.01498,2.01498,2.01439,2.01475,11055209.0
2008-04-14 01:01:00,2.01473,2.01499,2.0147,2.01499,2462034.0
2008-04-14 01:02:00,2.01488,2.01488,2.01451,2.01451,5004927.0
2008-04-14 01:03:00,2.01459,2.01465,2.01459,2.01464,5534877.0
2008-04-14 01:04:00,2.01469,2.01469,2.01446,2.01446,5706296.0
2008-04-14 01:05:00,2.01444,2.01444,2.01426,2.01437,9791992.0
2008-04-14 01:06:00,2.0144,2.0144,2.01404,2.01412,7724808.0
2008-04-14 01:07:00,2.01428,2.01429,2.01417,2.01417,28900677.0
2008-04-14 01:08:00,2.01425,2.0145,2.01425,2.01446,5294206.0
2008-04-14 01:09:00,2.01461,2.01484,2.01461,2.0148,5119962.0
2008-04-14 01:10:00,2.01482,2.01506,2.01449,2.01506,6289009.0
2008-04-14 01:11:00,2.01506,2.01524,2.01505,2.01524,258743.0
2008-04-14 01:12:00,2.01542,2.01574,2.01542,2.01574,18227902.0
2008-04-14 01:13:00,2.01581,2.0163,2.01581,2.0163,2820096.0
2008-04-14 01:14:00,2.01638,2.01643,2.0162,2.0162,3327293.0
2008-04-14 01:15:00,2.0161,2.0161,2.01584,2.01592,1636469.0
2008-04-14 01:16:00,2.01603,2.01617,2.01578,2.01589,5866987.0
2008-04-14 01:17:00,2.01598,2.01608,2.01598,2.01608,8018006.0
2008-04-14 01:18:00,2.01613,2.01613,2.01592,2.01613,18663051.0
2008-04-14 01:19:00,2.01612,2.01614,2.01594,2.01595,10919174.0
2008-04-14 01:20:00,2.01574,2.01574,2.0155,2.01557,16008640.0
2008-04-14 01:21:00,2.01567,2.01598,2.01567,2.01586,10287728.0
2008-04-14 01:22:00,2.01575,2.01575,2.01533,2.01542,11675084.0
2008-04-14 01:23:00,2.01549,2.01549,2.0153,2.01539,3300546.0
2008-04-14 01:24:00,2.01528,2.01528,2.01511,2.01516,18130778.0
2008-04-14 01:25:00,2.01529,2.01568,2.01529,2.01568,8412933.0
2008-04-14 01:26:00,2.01559,2.01559,2.01534,2.0154,5485061.0
2008-04-14 01:27:00,2.01536,2.01562,2.01535,2.01542,16917102.0
2008-04-14 01:28:00,2.01534,2.01534,2.01508,2.01511,1176395.0
2008-04-14 01:29:00,2.0151,2.01542,2.01504,2.01504,7082379.0
2008-04-14 01:30:00,2.01512,2.01524,2.0148,2.0148,9152107.0
2008-04-14 01:31:00,2.01462,2.01462,2.0144,2.01441,3749287.0
2008-04-14 01:32:00,2.01435,2.01435,2.01407,2.01417,3304948.0
2008-04-14 01:33:00,2.01412,2.01414,2.01405,2.01405,2495067.0
2008-04-14 01:34:00,2.0141,2.0144,2.0141,2.01433,3814101.0
2008-04-14 01:35:00,2.01443,2.01472,2.01443,2.01471,4928174.0
2008-04-14 01:36:00,2.01479,2.015,2.01447,2.01491,7371082.0
2008-04-14 01:37:00,2.01488,2.01507,2.01469,2.01507,5819448.0
2008-04-14 01:38:00,2.01516,2.0152,2.01503,2.01503,2732749.0
2008-04-14 01:39:00,2.01488,2.01504,2.01467,2.01504,1754430.0
2008-04-14 01:40:00,2.01517,2.01529,2.01514,2.01514,10613356.0
2008-04-14 01:42:00,2.01518,2.0154,2.01518,2.0154,7320123.0
2008-04-14 01:43:00,2.01534,2.01534,2.01527,2.01527,1317535.0
2008-04-14 01:44:00,2.01528,2.01532,2.01518,2.01527,2349839.0
2008-04-14 01:45:00,2.01516,2.01516,2.01458,2.01458,2383089.0
2008-04-14 01:46:00,2.01455,2.01464,2.01454,2.01463,4796117.0
2008-04-14 01:48:00,2.01458,2.0147,2.01458,2.0147,6345077.0
2008-04-14 01:49:00,2.01475,2.01498,2.01469,2.01493,7647029.0
2008-04-14 01:50:00,2.01498,2.01523,2.01494,2.01523,26258055.0
2008-04-14 01:51:00,2.01525,2.01543,2.01516,2.01526,1573639.0
2008-04-14 01:52:00,2.01527,2.01527,2.01507,2.01509,5606418.0
2008-04-14 01:53:00,2.01517,2.01589,2.01517,2.01589,10457347.0
2008-04-14 01:54:00,2.01604,2.01614,2.0159,2.01598,13931545.0
2008-04-14 01:55:00,2.01581,2.01581,2.01548,2.01564,10760607.0
2008-04-14 01:56:00,2.01557,2.01557,2.01502,2.01504,21518601.0
2008-04-14 01:57:00,2.01492,2.01492,2.0145,2.0145,2203622.0
2008-04-14 01:58:00,2.01432,2.01443,2.0143,2.0143,10150336.0
2008-04-14 02:00:00,2.01428,2.01443,2.01426,2.01426,4596881.0
2008-04-14 02:01:00,2.01448,2.01462,2.01448,2.01457,9519213.0
2008-04-14 02:02:00,2.01475,2.01486,2.01475,2.01479,2148200.0
2008-04-14 02:03:00,2.01485,2.01494,2.01472,2.01494,21877388.0
2008-04-14 02:04:00,2.01488,2.01488,2.01462,2.01482,10514567.0
2008-04-14 02:05:00,2.01491,2.01509,2.01479,2.01509,12942722.0
2008-04-14 02:06:00,2.01529,2.01548,2.01528,2.01528,11034448.0
2008-04-14 02:07:00,2.01511,2.01518,2.01491,2.01518,5292070.0
2008-04-14 02:08:00,2.0154,2.0156,2.0154,2.01556,1532863.0
2008-04-14 02:09:00,2.01547,2.01547,2.01452,2.01461,26638992.0
2008-04-14 02:10:00,2.01458,2.01464,2.01458,2.01464,5408777.0
2008-04-14 02:11:00,2.01462,2.01463,2.01455,2.01455,6331780.0
2008-04-14 02:12:00,2.01444,2.01462,2.01443,2.01443,2486200.0
2008-04-14 02:13:00,2.01439,2.01441,2.01429,2.01429,4492849.0
2008-04-14 02:14:00,2.01435,2.0144,2.01426,2.0144,2466967.0
2008-04-14 02:15:00,2.01454,2.01493,2.01454,2.01493,2153839.0
2008-04-14 02:16:00,2.01484,2.01484,2.01465,2.01465,1303587.0
2008-04-14 02:17:00,2.01456,2.01468,2.01456,2.01468,7834875.0
2008-04-14 02:18:00,2.01478,2.01482,2.01468,2.01468,9549385.0
2008-04-14 02:19:00,2.01469,2.01477,2.01436,2.01477,10710825.0
2008-04-14 02:20:00,2.01485,2.01509,2.01484,2.01509,1664701.0
2008-04-14 02:21:00,2.01512,2.01536,2.01509,2.01536,2795652.0
2008-04-14 02:22:00,2.01537,2.01568,2.01537,2.01568,5691392.0
2008-04-14 02:23:00,2.01571,2.01622,2.01535,2.01597,6768671.0
2008-04-14 02:24:00,2.01596,2.01628,2.01596,2.01628,4792080.0
2008-04-14 02:25:00,2.01622,2.0166,2.01617,2.0166,4205646.0
2008-04-14 02:26:00,2.01678,2.01692,2.01664,2.01664,2534607.0
2008-04-14 02:27:00,2.01661,2.01661,2.01642,2.01657,3177835.0
2008-04-14 02:28:00,2.01646,2.01646,2.01626,2.01635,4023703.0
2008-04-14 02:29:00,2.01628,2.01628,2.01588,2.01588,8446021.0
2008-04-14 02:30:00,2.01581,2.01623,2.01581,2.01622,6841556.0
2008-04-14 02:31:00,2.0163,2.0163,2.01616,2.01624,1098409.0
2008-04-14 02:32:00,2.01629,2.01651,2.01622,2.01633,16624508.0
2008-04-14 02:33:00,2.0165,2.01654,2.01629,2.01629,5187799.0
2008-04-14 02:34:00,2.01645,2.0166,2.01645,2.0166,8152856.0
2008-04-14 02:35:00,2.01661,2.0167,2.01658,2.01667,17017813.0
2008-04-14 02:36:00,2.01671,2.01671,2.01642,2.0167,3625780.0
2008-04-14 02:37:00,2.01668,2.01691,2.0166,2.01691,11374788.0
2008-04-14 02:38:00,2.01701,2.0175,2.01701,2.0175,10870379.0
2008-04-14 02:39:00,2.01756,2.0176,2.01746,2.01746,15636490.0
2008-04-14 02:40:00,2.01732,2.01732,2.01695,2.01713,11196854.0
2008-04-14 02:41:00,2.01716,2.01734,2.01707,2.01734,17017461.0
2008-04-14 02:42:00,2.01733,2.01739,2.01726,2.01726,8200048.0
2008-04-14 02:43:00,2.01708,2.01712,2.01683,2.01683,5708851.0
2008-04-14 02:44:00,2.01685,2.01764,2.01685,2.01764,1560325.0
2008-04-14 02:45:00,2.01769,2.01773,2.01759,2.01761,3537417.0
2008-04-14 02:46:00,2.01752,2.0176,2.01751,2.01758,2675867.0
2008-04-14 02:47:00,2.01765,2.01776,2.01762,2.01776,18522409.0
2008-04-14 02:48:00,2.01769,2.01769,2.01729,2.01729,280725.0
2008-04-14 02:49:00,2.0174,2.01758,2.01705,2.01752,6157245.0
2008-04-14 02:50:00,2.01758,2.01773,2.01758,2.01769,5002405.0
2008-04-14 02:51:00,2.01771,2.01803,2.01771,2.01803,5585194.0
2008-04-14 02:52:00,2.01801,2.01801,2.01759,2.01774,29219166.0
2008-04-14 02:53:00,2.01756,2.01771,2.01756,2.01771,8299998.0
2008-04-14 02:54:00,2.01761,2.01772,2.01734,2.01734,10387178.0
2008-04-14 02:55:00,2.0173,2.01777,2.0173,2.01777,5292428.0
2008-04-14 02:56:00,2.01772,2.01772,2.01711,2.0172,5112577.0
2008-04-14 02:57:00,2.01719,2.0172,2.01711,2.0172,5387435.0
2008-04-14 02:58:00,2.01729,2.01729,2.01691,2.01701,2561685.0
2008-04-14 02:59:00,2.01708,2.01708,2.01665,2.01705,10516751.0
2008-04-14 03:00:00,2.01702,2.01714,2.01696,2.01714,12577405.0
2008-04-14 03:01:00,2.01712,2.01718,2.0157,2.01709,6975786.0
2008-04-14 03:02:00,2.01707,2.01726,2.01707,2.01726,3191516.0
2008-04-14 03:03:00,2.01726,2.01728,2.01716,2.01721,1945960.0
2008-04-14 03:04:00,2.01722,2.01739,2.01704,2.01739,2269775.0
2008-04-14 03:05:00,2.01751,2.01782,2.01751,2.01776,3800606.0
2008-04-14 03:06:00,2.01778,2.01786,2.01764,2.01786,9067363.0
2008-04-14 03:07:00,2.01799,2.01818,2.01799,2.01815,6268059.0
2008-04-14 03:08:00,2.01829,2.01879,2.01826,2.01879,5317586.0
2008-04-14 03:09:00,2.01883,2.01916,2.01883,2.01899,5614867.0
2008-04-14 03:10:00,2.01906,2.01912,2.01904,2.01904,9337193.0
2008-04-14 03:11:00,2.01916,2.01934,2.0191,2.01934,3166512.0
2008-04-14 03:12:00,2.01925,2.01925,2.01892,2.01892,14846183.0
2008-04-14 03:13:00,2.01893,2.01893,2.0188,2.01882,13208644.0
2008-04-14 03:14:00,2.01895,2.01913,2.01892,2.01913,1999583.0
2008-04-14 03:15:00,2.01913,2.01913,2.01896,2.01909,4491044.0
2008-04-14 03:16:00,2.01905,2.01916,2.019,2.01916,5022272.0
2008-04-14 03:17:00,2.01912,2.01912,2.01886,2.01886,6407569.0
2008-04-14 03:18:00,2.0188,2.0188,2.01868,2.01874,5689706.0
2008-04-14 03:19:00,2.01879,2.01893,2.01879,2.01891,24177920.0
2008-04-14 03:20:00,2.01893,2.01893,2.01877,2.01885,4172683.0
2008-04-14 03:21:00,2.01886,2.01903,2.01886,2.01895,6148890.0
2008-04-14 03:22:00,2.01889,2.01889,2.01793,2.01793,15268277.0
2008-04-14 03:23:00,2.0181,2.01816,2.01804,2.01816,6731545.0
2008-04-14 03:24:00,2.0182,2.0182,2.01795,2.01799,7193944.0
2008-04-14 03:25:00,2.01809,2.0184,2.01809,2.0184,20999477.0
2008-04-14 03:26:00,2.01849,2.01859,2.01846,2.01859,53393675.0
2008-04-14 03:27:00,2.01863,2.01875,2.01857,2.01863,2599214.0
2008-04-14 03:28:00,2.01876,2.0189,2.01876,2.0189,3995460.0
2008-04-14 03:29:00,2.01883,2.01887,2.01878,2.01887,7322214.0
2008-04-14 03:30:00,2.01888,2.01894,2.0185,2.0185,10055686.0
2008-04-14 03:31:00,2.01878,2.01878,2.01856,2.01869,1518985.0
2008-04-14 03:32:00,2.0186,2.01866,2.0185,2.0186,7762806.0
2008-04-14 03:33:00,2.01868,2.01881,2.01868,2.01881,2301268.0
2008-04-14 03:34:00,2.01895,2.01934,2.01895,2.01918,10653046.0
2008-04-14 03:35:00,2.01907,2.01907,2.01863,2.01897,2935289.0
2008-04-14 03:36:00,2.01898,2.01938,2.01898,2.01938,3725580.0
2008-04-14 03:37:00,2.0194,2.01956,2.01938,2.01956,4662640.0
2008-04-14 03:38:00,2.01949,2.01956,2.01939,2.01956,3239530.0
2008-04-14 03:39:00,2.01954,2.01957,2.01919,2.01952,14595680.0
2008-04-14 03:40:00,2.01956,2.01956,2.01944,2.01945,10507494.0
2008-04-14 03:41:00,2.01924,2.0193,2.01924,2.01928,6006776.0
2008-04-14 03:42:00,2.01911,2.01924,2.01911,2.01916,677191.0
2008-04-14 03:43:00,2.01909,2.01909,2.01881,2.01881,7018978.0
2008-04-14 03:44:00,2.01893,2.01907,2.01887,2.01907,22569211.0
2008-04-14 03:45:00,2.01913,2.01921,2.01913,2.01913,4240183.0
2008-04-14 03:46:00,2.01914,2.01915,2.01906,2.01907,5771168.0
2008-04-14 03:47:00,2.01916,2.01925,2.01916,2.01923,6347498.0
2008-04-14 03:48:00,2.01906,2.0191,2.01886,2.01886,5524472.0
2008-04-14 03:49:00,2.01875,2.01875,2.01854,2.01854,3997163.0
2008-04-14 03:50:00,2.0185,2.0185,2.0184,2.0184,45128282.0
2008-04-14 03:51:00,2.0184,2.01898,2.0184,2.01898,5239148.0
2008-04-14 03:52:00,2.01885,2.01885,2.01837,2.01837,1743389.0
2008-04-14 03:53:00,2.01834,2.01848,2.01831,2.01841,3187965.0
2008-04-14 03:54:00,2.01837,2.01837,2.01819,2.01827,8293655.0
2008-04-14 03:55:00,2.01841,2.01885,2.01841,2.01885,891591.0
2008-04-14 03:56:00,2.0188,2.01883,2.01867,2.0187,6430771.0
2008-04-14 03:57:00,2.0187,2.01874,2.01858,2.0186,7710667.0
2008-04-14 03:58:00,2.01862,2.01862,2.01855,2.01856,4174143.0
2008-04-14 03:59:00,2.01874,2.01895,2.01874,2.01895,2178273.0
2008-04-14 04:00:00,2.01892,2.01902,2.01887,2.01887,20429253.0
2008-04-14 04:01:00,2.01878,2.01879,2.01848,2.01848,10179781.0
2008-04-14 04:02:00,2.01836,2.01836,2.01807,2.01811,4810860.0
2008-04-14 04:03:00,2.01813,2.0182,2.0179,2.0182,4868481.0
2008-04-14 04:04:00,2.01808,2.01813,2.01794,2.01803,6173350.0
2008-04-14 04:05:00,2.01805,2.01805,2.01781,2.01796,8690212.0
2008-04-14 04:06:00,2.01806,2.01825,2.01806,2.01822,18950580.0
2008-04-14 04:07:00,2.01812,2.01818,2.01799,2.01818,7686889.0
2008-04-14 04:08:00,2.01804,2.01812,2.01804,2.01808,9544021.0
2008-04-14 04:09:00,2.01821,2.01834,2.01817,2.01817,5265580.0
2008-04-14 04:10:00,2.01818,2.01823,2.01804,2.01814,3329637.0
2008-04-14 04:11:00,2.01825,2.01838,2.01823,2.01825,10970187.0
2008-04-14 04:12:00,2.01825,2.01835,2.01825,2.01827,4958792.0
2008-04-14 04:13:00,2.01826,2.01834,2.0182,2.01834,10016094.0
2008-04-14 04:14:00,2.01823,2.01831,2.01815,2.01824,4579856.0
2008-04-14 04:15:00,2.01813,2.01832,2.01802,2.01832,5281832.0
2008-04-14 04:16:00,2.01831,2.01835,2.0182,2.0182,7993002.0
2008-04-14 04:17:00,2.01818,2.01841,2.01818,2.01833,4674970.0
2008-04-14 04:18:00,2.0184,2.01842,2.01823,2.01842,6621336.0
2008-04-14 04:19:00,2.0184,2.01842,2.0182,2.01842,7109925.0
2008-04-14 04:20:00,2.01839,2.01863,2.01839,2.01863,1996040.0
2008-04-14 04:21:00,2.01876,2.01883,2.0187,2.01871,6484850.0
2008-04-14 04:22:00,2.01872,2.01872,2.01851,2.01866,44065278.0
2008-04-14 04:23:00,2.01877,2.01877,2.01854,2.01866,5784484.0
2008-04-14 04:24:00,2.01862,2.01862,2.01843,2.01848,3460035.0
2008-04-14 04:25:00,2.01848,2.01848,2.01808,2.01823,9581768.0
2008-04-14 04:26:00,2.01829,2.01834,2.01824,2.01824,8176792.0
2008-04-14 04:27:00,2.01832,2.01853,2.01824,2.01853,11294430.0
2008-04-14 04:28:00,2.01859,2.01873,2.01857,2.01859,5216052.0
2008-04-14 04:29:00,2.0185,2.0185,2.01825,2.01845,9850721.0
2008-04-14 04:30:00,2.01836,2.0186,2.01836,2.01851,2937845.0
2008-04-14 04:32:00,2.01855,2.01865,2.01848,2.01865,1956247.0
2008-04-14 04:33:00,2.01855,2.01855,2.01807,2.01833,10520624.0
2008-04-14 04:34:00,2.01849,2.01889,2.01831,2.01831,36319472.0
2008-04-14 04:35:00,2.01899,2.01918,2.01886,2.01886,1352538.0
2008-04-14 04:36:00,2.01879,2.01879,2.01863,2.01876,20404386.0
2008-04-14 04:37:00,2.01871,2.0189,2.01855,2.0189,11603934.0
2008-04-14 04:38:00,2.01906,2.01966,2.01906,2.01966,9293802.0
2008-04-14 04:39:00,2.01943,2.01971,2.01943,2.01971,3525896.0
2008-04-14 04:40:00,2.01982,2.02022,2.01982,2.02004,5263288.0
2008-04-14 04:41:00,2.02019,2.02041,2.02019,2.02038,2490596.0
2008-04-14 04:42:00,2.0202,2.02034,2.02009,2.02034,15473879.0
2008-04-14 04:43:00,2.02036,2.02044,2.02034,2.02034,9069946.0
2008-04-14 04:44:00,2.02022,2.02022,2.01971,2.01971,3291042.0
2008-04-14 04:45:00,2.01956,2.01973,2.01956,2.01973,4668856.0
2008-04-14 04:46:00,2.01972,2.01984,2.01961,2.01984,35728348.0
2008-04-14 04:47:00,2.01987,2.01992,2.01972,2.01982,6563787.0
2008-04-14 04:48:00,2.01978,2.02044,2.01978,2.02044,2358409.0
2008-04-14 04:49:00,2.02049,2.02059,2.02043,2.02043,7608618.0
2008-04-14 04:50:00,2.0203,2.0203,2.01962,2.01962,7368061.0
2008-04-14 04:51:00,2.01949,2.01964,2.0194,2.01964,2262075.0
2008-04-14 04:52:00,2.01987,2.02027,2.01987,2.02027,4735950.0
2008-04-14 04:53:00,2.02041,2.02054,2.02041,2.02054,2271797.0
2008-04-14 04:54:00,2.02043,2.02043,2.02016,2.02016,6619670.0
2008-04-14 04:55:00,2.01994,2.01994,2.01965,2.01971,16058080.0
2008-04-14 04:56:00,2.0199,2.02025,2.0199,2.01996,6772943.0
2008-04-14 04:57:00,2.02046,2.02096,2.02046,2.02057,24608721.0
2008-04-14 04:58:00,2.02046,2.02046,2.02025,2.02025,10741768.0
2008-04-14 04:59:00,2.02037,2.02051,2.01969,2.01969,7750902.0
2008-04-14 05:00:00,2.01971,2.02066,2.01971,2.02066,6340018.0
2008-04-14 05:01:00,2.02067,2.02067,2.02049,2.02063,3706361.0
2008-04-14 05:02:00,2.02071,2.02153,2.02071,2.02152,9516510.0
2008-04-14 05:03:00,2.02163,2.02178,2.02139,2.02178,17585495.0
2008-04-14 05:04:00,2.02192,2.02192,2.02158,2.02187,15475525.0
2008-04-14 05:05:00,2.02179,2.02204,2.02179,2.02194,4287191.0
2008-04-14 05:06:00,2.02192,2.02192,2.02171,2.02171,4604400.0
2008-04-14 05:07:00,2.02165,2.02165,2.0201,2.02151,1375050.0
2008-04-14 05:08:00,2.02155,2.02155,2.02095,2.02095,6679815.0
2008-04-14 05:09:00,2.02092,2.02092,2.02064,2.02064,21188725.0
2008-04-14 05:10:00,2.02073,2.02088,2.02064,2.02088,1350118.0
2008-04-14 05:11:00,2.02082,2.02082,2.02049,2.02049,9069441.0
2008-04-14 05:12:00,2.02039,2.02039,2.02019,2.0202,2692339.0
2008-04-14 05:13:00,2.02009,2.02023,2.02009,2.02021,13140046.0
2008-04-14 05:14:00,2.02013,2.02013,2.0197,2.01996,5785392.0
2008-04-14 05:15:00,2.01999,2.02021,2.01999,2.02021,3010777.0
2008-04-14 05:16:00,2.02015,2.02015,2.0199,2.01992,12372785.0
2008-04-14 05:17:00,2.01982,2.02014,2.01965,2.02014,2592268.0
2008-04-14 05:18:00,2.02024,2.02024,2.01997,2.02001,9678394.0
2008-04-14 05:19:00,2.02006,2.02006,2.01983,2.01991,5021563.0
2008-04-14 05:20:00,2.01987,2.02003,2.01987,2.02003,1709689.0
2008-04-14 05:21:00,2.02016,2.02022,2.01997,2.02022,8538360.0
2008-04-14 05:22:00,2.02044,2.02074,2.02044,2.0207,6035001.0
2008-04-14 05:23:00,2.02076,2.02084,2.02066,2.02066,5299975.0
2008-04-14 05:24:00,2.02037,2.02081,2.02037,2.02081,2605507.0
2008-04-14 05:25:00,2.02079,2.02079,2.01983,2.01987,6134586.0
2008-04-14 05:26:00,2.02005,2.02008,2.01986,2.01986,7247123.0
2008-04-14 05:28:00,2.01957,2.01963,2.01918,2.01945,13036344.0
2008-04-14 05:29:00,2.01961,2.01969,2.01925,2.01967,13747425.0
2008-04-14 05:30:00,2.01982,2.02014,2.01982,2.01999,6994771.0
2008-04-14 05:31:00,2.01971,2.01971,2.01941,2.01949,3159705.0
2008-04-14 05:32:00,2.01971,2.02004,2.01971,2.01996,4061415.0
2008-04-14 05:33:00,2.01967,2.01967,2.01939,2.0194,7777982.0
2008-04-14 05:34:00,2.01961,2.01972,2.01955,2.01972,7620053.0
2008-04-14 05:35:00,2.01977,2.02021,2.01977,2.02021,2957815.0
2008-04-14 05:36:00,2.02018,2.02018,2.01996,2.01998,5248612.0
2008-04-14 05:37:00,2.02004,2.02018,2.02004,2.02018,6549677.0
2008-04-14 05:38:00,2.0202,2.02025,2.01991,2.02025,13392481.0
2008-04-14 05:39:00,2.01991,2.0204,2.01991,2.02023,5457646.0
2008-04-14 05:40:00,2.02017,2.02056,2.02017,2.02056,11451185.0
2008-04-14 05:41:00,2.02057,2.0207,2.02044,2.0207,1835736.0
2008-04-14 05:42:00,2.02052,2.02052,2.01995,2.02017,5894698.0
2008-04-14 05:43:00,2.02001,2.02001,2.01982,2.01982,6159232.0
2008-04-14 05:44:00,2.01991,2.02039,2.01991,2.02039,6759824.0
2008-04-14 05:45:00,2.02037,2.02052,2.0203,2.02049,11286762.0
2008-04-14 05:46:00,2.02051,2.02051,2.02028,2.02028,6020943.0
2008-04-14 05:47:00,2.02022,2.02022,2.0199,2.01992,21322115.0
2008-04-14 05:48:00,2.01987,2.01987,2.01959,2.01974,16781296.0
2008-04-14 05:49:00,2.01985,2.01987,2.01963,2.01974,4066603.0
2008-04-14 05:50:00,2.0197,2.01992,2.0197,2.01992,4047650.0
2008-04-14 05:51:00,2.01994,2.01994,2.01969,2.01971,11908032.0
2008-04-14 05:52:00,2.01976,2.01993,2.01973,2.01993,24059301.0
2008-04-14 05:53:00,2.02004,2.02011,2.01991,2.02008,9979160.0
2008-04-14 05:54:00,2.02002,2.02002,2.01986,2.01986,6608081.0
2008-04-14 05:55:00,2.01982,2.01982,2.01858,2.01858,6404098.0
2008-04-14 05:56:00,2.01853,2.01863,2.01839,2.01863,13827694.0
2008-04-14 05:57:00,2.01856,2.01864,2.01852,2.01853,3928719.0
2008-04-14 05:58:00,2.01849,2.01869,2.01842,2.01869,11556617.0
2008-04-14 05:59:00,2.01889,2.01902,2.01865,2.01865,3882346.0
2008-04-14 06:00:00,2.01931,2.01931,2.01909,2.01909,2164785.0
2008-04-14 06:01:00,2.01898,2.01929,2.01898,2.01929,10947987.0
2008-04-14 06:02:00,2.01926,2.01931,2.01917,2.01922,8286279.0
2008-04-14 06:03:00,2.01912,2.01912,2.01858,2.0189,2245841.0
2008-04-14 06:04:00,2.0189,2.0189,2.01879,2.01884,3524813.0
2008-04-14 06:05:00,2.01881,2.01881,2.01839,2.01839,11639798.0
2008-04-14 06:06:00,2.01822,2.01844,2.0181,2.01844,8392611.0
2008-04-14 06:07:00,2.01844,2.01852,2.01843,2.01851,2789130.0
2008-04-14 06:08:00,2.01865,2.01893,2.01865,2.01874,15552363.0
2008-04-14 06:09:00,2.01847,2.01859,2.01824,2.01839,4254679.0
2008-04-14 06:10:00,2.01852,2.01904,2.01852,2.01904,5493355.0
2008-04-14 06:11:00,2.01899,2.01911,2.01886,2.01911,32833924.0
2008-04-14 06:12:00,2.01908,2.0191,2.01898,2.0191,1961406.0
2008-04-14 06:14:00,2.01912,2.01912,2.01883,2.01883,22637079.0
2008-04-14 06:15:00,2.01872,2.01872,2.01839,2.01839,16231401.0
2008-04-14 06:16:00,2.01841,2.0185,2.01841,2.0185,11845912.0
2008-04-14 06:17:00,2.01853,2.01867,2.01851,2.01863,8065863.0
2008-04-14 06:18:00,2.01834,2.01881,2.01834,2.01872,10812913.0
2008-04-14 06:19:00,2.01867,2.0187,2.01844,2.01861,6714186.0
2008-04-14 06:20:00,2.01862,2.01862,2.01851,2.01851,2430417.0
2008-04-14 06:21:00,2.01844,2.01873,2.01835,2.01873,24046736.0
2008-04-14 06:22:00,2.01886,2.01902,2.01886,2.01894,3946494.0
2008-04-14 06:23:00,2.01896,2.01919,2.01895,2.01919,9178291.0
2008-04-14 06:24:00,2.01918,2.01923,2.01907,2.01915,14800693.0
2008-04-14 06:25:00,2.0191,2.0191,2.01904,2.01904,4887669.0
2008-04-14 06:26:00,2.01892,2.01892,2.01833,2.01865,15026614.0
2008-04-14 06:27:00,2.01863,2.01893,2.01858,2.01893,11961133.0
2008-04-14 06:28:00,2.01891,2.0191,2.01891,2.01909,12634813.0
2008-04-14 06:29:00,2.01919,2.01944,2.01919,2.01944,5846862.0
2008-04-14 06:30:00,2.01956,2.01956,2.01939,2.01939,15247907.0
2008-04-14 06:31:00,2.01951,2.01977,2.01917,2.01942,9656797.0
2008-04-14 06:32:00,2.01984,2.02,2.01978,2.02,5424060.0
2008-04-14 06:33:00,2.0199,2.0202,2.0199,2.0202,6042800.0
2008-04-14 06:34:00,2.02041,2.02053,2.02041,2.02051,9629647.0
2008-04-14 06:35:00,2.02046,2.02047,2.02031,2.02031,4963575.0
2008-04-14 06:36:00,2.02039,2.02041,2.02029,2.02038,4422881.0
2008-04-14 06:37:00,2.0204,2.0205,2.02017,2.0205,12094406.0
2008-04-14 06:38:00,2.02059,2.02059,2.02032,2.02032,6781166.0
2008-04-14 06:39:00,2.02027,2.02039,2.02006,2.02006,2379405.0
2008-04-14 06:40:00,2.02,2.02021,2.01992,2.01992,9472984.0
2008-04-14 06:41:00,2.01994,2.01997,2.01957,2.01957,9571901.0
2008-04-14 06:42:00,2.01982,2.01999,2.01974,2.01987,10010107.0
2008-04-14 06:43:00,2.01978,2.01978,2.01955,2.01956,9025900.0
2008-04-14 06:44:00,2.01932,2.01932,2.01908,2.01916,4271425.0
2008-04-14 06:45:00,2.01906,2.01917,2.01902,2.01917,12378033.0
2008-04-14 06:46:00,2.01922,2.01971,2.01922,2.01971,6389811.0
2008-04-14 06:47:00,2.01972,2.01979,2.01967,2.01979,2246296.0
2008-04-14 06:48:00,2.0197,2.01971,2.01947,2.0197,7281945.0
2008-04-14 06:49:00,2.01988,2.02002,2.01988,2.02002,3811702.0
2008-04-14 06:50:00,2.01992,2.02008,2.01985,2.01985,5349609.0
2008-04-14 06:51:00,2.01962,2.01962,2.01942,2.01946,29824719.0
2008-04-14 06:52:00,2.01932,2.01979,2.01932,2.01958,6260058.0
2008-04-14 06:53:00,2.01937,2.01958,2.01937,2.01958,2915806.0
2008-04-14 06:54:00,2.01952,2.01952,2.01935,2.01937,2155887.0
2008-04-14 06:55:00,2.01946,2.01984,2.01946,2.0196,8768535.0
2008-04-14 06:56:00,2.01974,2.01974,2.01949,2.01949,11851465.0
2008-04-14 06:57:00,2.01935,2.01935,2.01898,2.01898,3859308.0
2008-04-14 06:58:00,2.01934,2.01952,2.01897,2.01897,15808855.0
2008-04-14 06:59:00,2.01896,2.01906,2.0189,2.01906,17507154.0
2008-04-14 07:00:00,2.01903,2.01906,2.0189,2.01897,11171422.0
2008-04-14 07:01:00,2.01904,2.01905,2.01896,2.01904,2772383.0
2008-04-14 07:02:00,2.01904,2.01927,2.01872,2.01872,6323945.0
2008-04-14 07:03:00,2.01891,2.01909,2.01891,2.01909,5174003.0
2008-04-14 07:04:00,2.01914,2.01932,2.01914,2.01923,5205701.0
2008-04-14 07:05:00,2.01908,2.01915,2.01905,2.01905,4610909.0
2008-04-14 07:06:00,2.01903,2.01907,2.01897,2.01904,3625221.0
2008-04-14 07:07:00,2.01911,2.01911,2.01893,2.01899,2684364.0
2008-04-14 07:08:00,2.01892,2.01898,2.01881,2.01895,7454195.0
2008-04-14 07:09:00,2.01896,2.0191,2.01895,2.0191,12279846.0
2008-04-14 07:10:00,2.01919,2.01919,2.0188,2.01892,18932391.0
2008-04-14 07:12:00,2.01892,2.019,2.01892,2.019,9922941.0
2008-04-14 07:13:00,2.01902,2.0191,2.01872,2.01872,1285366.0
2008-04-14 07:14:00,2.01878,2.01888,2.01873,2.01873,7091831.0
2008-04-14 07:15:00,2.01876,2.01876,2.01849,2.01849,12266060.0
2008-04-14 07:16:00,2.01841,2.01855,2.01837,2.01851,1463402.0
2008-04-14 07:17:00,2.01844,2.01844,2.01812,2.01812,8535694.0
2008-04-14 07:18:00,2.01819,2.01819,2.01798,2.01801,8069783.0
2008-04-14 07:19:00,2.01801,2.01801,2.0177,2.0177,8249453.0
2008-04-14 07:20:00,2.0176,2.0176,2.01723,2.01728,12969603.0
2008-04-14 07:21:00,2.01731,2.01812,2.01731,2.01812,7711916.0
2008-04-14 07:22:00,2.01804,2.01906,2.01804,2.01906,10706618.0
2008-04-14 07:23:00,2.0191,2.01943,2.0191,2.01938,5748821.0
2008-04-14 07:24:00,2.01937,2.01948,2.01937,2.01942,8919031.0
2008-04-14 07:25:00,2.01936,2.01936,2.01923,2.01923,7922333.0
2008-04-14 07:26:00,2.01915,2.01915,2.01881,2.01881,6155353.0
2008-04-14 07:27:00,2.01902,2.01935,2.01902,2.01935,4316888.0
2008-04-14 07:28:00,2.01945,2.01959,2.01935,2.01959,6940385.0
2008-04-14 07:29:00,2.01964,2.01973,2.01963,2.01973,4314376.0
2008-04-14 07:30:00,2.01981,2.01981,2.01896,2.01931,4484839.0
2008-04-14 07:31:00,2.01937,2.01949,2.01909,2.01941,2535772.0
2008-04-14 07:32:00,2.01941,2.01966,2.01941,2.01966,3020634.0
2008-04-14 07:33:00,2.01973,2.01973,2.01953,2.01953,19145387.0
2008-04-14 07:34:00,2.01967,2.01982,2.01967,2.01982,6644544.0
2008-04-14 07:35:00,2.01978,2.02017,2.01978,2.02017,8012255.0
2008-04-14 07:36:00,2.02039,2.021,2.02039,2.021,4236131.0
2008-04-14 07:37:00,2.02098,2.02098,2.02054,2.02054,9296614.0
2008-04-14 07:38:00,2.02062,2.02062,2.0203,2.02041,7500601.0
2008-04-14 07:39:00,2.02032,2.02048,2.02006,2.02006,5899458.0
2008-04-14 07:40:00,2.02012,2.02023,2.01983,2.01983,3587151.0
2008-04-14 07:41:00,2.01975,2.02003,2.01975,2.01994,2269583.0
2008-04-14 07:42:00,2.02003,2.0202,2.01974,2.01989,1071066.0
2008-04-14 07:43:00,2.0197,2.0197,2.01943,2.01969,4363494.0
2008-04-14 07:44:00,2.01984,2.02006,2.01984,2.02,4975218.0
2008-04-14 07:45:00,2.01979,2.01979,2.01897,2.01897,12695557.0
2008-04-14 07:46:00,2.01895,2.01919,2.01895,2.01919,7152083.0
2008-04-14 07:47:00,2.01926,2.01928,2.01916,2.01921,5553813.0
2008-04-14 07:48:00,2.01906,2.01906,2.01886,2.01896,3983445.0
2008-04-14 07:49:00,2.01902,2.0191,2.01898,2.01898,9576816.0
2008-04-14 07:50:00,2.01901,2.01918,2.01901,2.01904,548912.0
2008-04-14 07:51:00,2.0187,2.01883,2.01797,2.01797,3998652.0
2008-04-14 07:52:00,2.018,2.01803,2.01771,2.01771,1481665.0
2008-04-14 07:53:00,2.01771,2.01771,2.01745,2.0176,6838976.0
2008-04-14 07:54:00,2.01747,2.01761,2.01595,2.01761,1705747.0
2008-04-14 07:55:00,2.0176,2.01789,2.01753,2.01785,8184221.0
2008-04-14 07:56:00,2.01774,2.01774,2.01732,2.01732,4121821.0
2008-04-14 07:57:00,2.01731,2.01734,2.01726,2.01726,6748646.0
2008-04-14 07:58:00,2.01729,2.01761,2.01729,2.01757,11991368.0
2008-04-14 07:59:00,2.01778,2.01802,2.01778,2.01794,10436462.0
2008-04-14 08:00:00,2.01792,2.01792,2.01769,2.01769,1635752.0
2008-04-14 08:01:00,2.01764,2.01764,2.01734,2.01751,5306475.0
2008-04-14 08:02:00,2.01759,2.0178,2.01759,2.0178,12072191.0
2008-04-14 08:03:00,2.01774,2.01786,2.01774,2.01783,4070312.0
2008-04-14 08:04:00,2.01789,2.01798,2.01789,2.01797,16648377.0
2008-04-14 08:05:00,2.01806,2.01812,2.01796,2.018,6696148.0
2008-04-14 08:06:00,2.01815,2.01821,2.01813,2.01817,7173283.0
2008-04-14 08:07:00,2.01824,2.01841,2.01818,2.01841,6524829.0
2008-04-14 08:08:00,2.01855,2.01884,2.01855,2.01884,6811727.0
2008-04-14 08:09:00,2.01887,2.01887,2.01784,2.01784,10663016.0
2008-04-14 08:10:00,2.01772,2.01796,2.01772,2.01796,13184390.0
2008-04-14 08:11:00,2.01803,2.01827,2.01803,2.01818,24819980.0
2008-04-14 08:12:00,2.01846,2.01875,2.01846,2.01875,6935217.0
2008-04-14 08:13:00,2.01882,2.01904,2.01839,2.01894,3917037.0
2008-04-14 08:14:00,2.01911,2.01949,2.01911,2.01949,1527801.0
2008-04-14 08:15:00,2.01955,2.01997,2.01955,2.01981,8010841.0
2008-04-14 08:16:00,2.01986,2.01997,2.01986,2.01996,13307874.0
2008-04-14 08:17:00,2.02004,2.02088,2.02004,2.02088,4329379.0
2008-04-14 08:18:00,2.02094,2.02112,2.02088,2.02109,2531659.0
2008-04-14 08:19:00,2.02142,2.02147,2.02128,2.02147,17467532.0
2008-04-14 08:20:00,2.02162,2.02175,2.02162,2.02171,1768716.0
2008-04-14 08:21:00,2.02166,2.02166,2.02123,2.02123,7486780.0
2008-04-14 08:22:00,2.02108,2.02108,2.02079,2.02079,7199867.0
2008-04-14 08:23:00,2.02075,2.02075,2.02055,2.02055,7418904.0
2008-04-14 08:24:00,2.02052,2.02052,2.02036,2.02042,4155237.0
2008-04-14 08:25:00,2.02044,2.02078,2.02044,2.02078,10545971.0
2008-04-14 08:26:00,2.02096,2.02139,2.02096,2.02139,3901343.0
2008-04-14 08:27:00,2.02148,2.0216,2.02143,2.02143,6128607.0
2008-04-14 08:28:00,2.02143,2.02147,2.02131,2.02134,6946179.0
2008-04-14 08:29:00,2.02144,2.02188,2.02133,2.02159,3098729.0
2008-04-14 08:30:00,2.02163,2.02163,2.02131,2.02131,8013607.0
2008-04-14 08:31:00,2.02115,2.02164,2.02115,2.02164,3743418.0
2008-04-14 08:32:00,2.02171,2.02174,2.0215,2.0215,9371405.0
2008-04-14 08:33:00,2.02141,2.02141,2.02126,2.02126,5818322.0
2008-04-14 08:34:00,2.02122,2.02122,2.0205,2.0205,9986600.0
2008-04-14 08:35:00,2.02037,2.02037,2.01964,2.02,11895037.0
2008-04-14 08:36:00,2.0198,2.02,2.0198,2.02,26089586.0
2008-04-14 08:37:00,2.01992,2.01992,2.01962,2.01984,19911497.0
2008-04-14 08:38:00,2.01985,2.01996,2.01974,2.01996,2974742.0
2008-04-14 08:39:00,2.02001,2.02033,2.02001,2.02033,20391354.0
2008-04-14 08:40:00,2.02051,2.02098,2.02051,2.02089,13043286.0
2008-04-14 08:41:00,2.02108,2.02189,2.02108,2.02178,5412396.0
2008-04-14 08:42:00,2.0216,2.0216,2.02116,2.02116,3668036.0
2008-04-14 08:43:00,2.02122,2.02122,2.02066,2.02074,455387.0
2008-04-14 08:44:00,2.02081,2.02098,2.02068,2.02068,6333571.0
2008-04-14 08:45:00,2.02047,2.02074,2.02047,2.02068,4854030.0
2008-04-14 08:46:00,2.02062,2.02062,2.02035,2.02035,17599777.0
2008-04-14 08:47:00,2.02027,2.02055,2.02027,2.02052,31823295.0
2008-04-14 08:48:00,2.02029,2.02034,2.02017,2.02025,6615436.0
2008-04-14 08:49:00,2.02026,2.02026,2.02005,2.02005,1297955.0
2008-04-14 08:50:00,2.02007,2.02007,2.01992,2.01999,10997980.0
2008-04-14 08:51:00,2.01992,2.02003,2.01978,2.01979,4940966.0
2008-04-14 08:52:00,2.01972,2.01972,2.01949,2.01949,10954317.0
2008-04-14 08:53:00,2.01966,2.02059,2.01966,2.02059,9070853.0
2008-04-14 08:54:00,2.0208,2.02117,2.02059,2.02117,8636048.0
2008-04-14 08:55:00,2.02126,2.02149,2.02123,2.02148,3727654.0
2008-04-14 08:56:00,2.02166,2.02247,2.02159,2.02242,657891.0
2008-04-14 08:57:00,2.02243,2.0225,2.02225,2.02239,18435481.0
2008-04-14 08:58:00,2.02237,2.02281,2.02237,2.02281,2008461.0
2008-04-14 08:59:00,2.02301,2.02319,2.02301,2.02317,25932987.0
2008-04-14 09:00:00,2.02317,2.02321,2.0231,2.0232,33236911.0
2008-04-14 09:01:00,2.02319,2.02335,2.02314,2.02335,11700568.0
2008-04-14 09:02:00,2.02335,2.02335,2.02288,2.02288,7784404.0
2008-04-14 09:03:00,2.02284,2.02284,2.02256,2.02256,8012015.0
2008-04-14 09:04:00,2.02255,2.02255,2.02187,2.0222,6668161.0
2008-04-14 09:05:00,2.02219,2.02219,2.02168,2.02197,3982956.0
2008-04-14 09:06:00,2.02225,2.02243,2.02194,2.02194,2873163.0
2008-04-14 09:07:00,2.02191,2.02267,2.02191,2.02267,9215418.0
2008-04-14 09:08:00,2.02289,2.02323,2.02289,2.02323,4918415.0
2008-04-14 09:09:00,2.02334,2.02347,2.02317,2.02325,3624103.0
2008-04-14 09:10:00,2.02318,2.02318,2.0227,2.0227,5262733.0
2008-04-14 09:11:00,2.02257,2.02268,2.02248,2.02264,8535912.0
2008-04-14 09:12:00,2.02285,2.02285,2.02268,2.02268,124186272.0
2008-04-14 09:13:00,2.02277,2.02285,2.02259,2.02259,19519825.0
2008-04-14 09:14:00,2.02242,2.02242,2.02133,2.02133,13634428.0
2008-04-14 09:15:00,2.02116,2.02116,2.02074,2.02087,12612380.0
2008-04-14 09:16:00,2.02091,2.02117,2.02091,2.02117,7899862.0
2008-04-14 09:17:00,2.02122,2.02154,2.02122,2.02154,5025346.0
2008-04-14 09:18:00,2.02138,2.02144,2.02127,2.02127,4382518.0
2008-04-14 09:19:00,2.02126,2.02134,2.02114,2.02134,11132672.0
2008-04-14 09:20:00,2.0213,2.0213,2.02108,2.02108,4264354.0
2008-04-14 09:21:00,2.02099,2.02099,2.02067,2.02067,14219688.0
2008-04-14 09:22:00,2.02061,2.02075,2.02052,2.02075,2802058.0
2008-04-14 09:23:00,2.02082,2.02106,2.02082,2.02106,9121238.0
2008-04-14 09:24:00,2.02103,2.02103,2.02041,2.02041,4055372.0
2008-04-14 09:25:00,2.02025,2.02025,2.01987,2.01987,8104848.0
2008-04-14 09:26:00,2.01975,2.01975,2.01918,2.01918,15632257.0
2008-04-14 09:27:00,2.01913,2.01913,2.01875,2.01875,8467886.0
2008-04-14 09:28:00,2.01881,2.01881,2.01851,2.01851,4477829.0
2008-04-14 09:29:00,2.01855,2.01855,2.01828,2.01831,3299292.0
2008-04-14 09:30:00,2.01818,2.01818,2.0179,2.01798,41235141.0
2008-04-14 09:31:00,2.01791,2.01791,2.01757,2.01763,3084332.0
2008-04-14 09:32:00,2.01751,2.01755,2.01712,2.0172,4307063.0
2008-04-14 09:33:00,2.01719,2.01719,2.01699,2.01711,2072530.0
2008-04-14 09:34:00,2.01712,2.01712,2.01672,2.01696,3047139.0
2008-04-14 09:35:00,2.01693,2.01693,2.0166,2.01669,768803.0
2008-04-14 09:36:00,2.01708,2.01742,2.01702,2.01742,4443329.0
2008-04-14 09:37:00,2.01759,2.01835,2.01759,2.01835,11771438.0
2008-04-14 09:38:00,2.01836,2.01887,2.01832,2.01887,17978743.0
2008-04-14 09:39:00,2.01893,2.01957,2.01893,2.01946,8031590.0
2008-04-14 09:40:00,2.01931,2.01932,2.01889,2.01889,1506439.0
2008-04-14 09:41:00,2.01895,2.01895,2.0188,2.0188,15705996.0
2008-04-14 09:42:00,2.01874,2.01874,2.01842,2.01842,767047.0
2008-04-14 09:43:00,2.01839,2.01859,2.01839,2.01859,8845081.0
2008-04-14 09:44:00,2.01868,2.0187,2.01851,2.01855,8324090.0
2008-04-14 09:45:00,2.0185,2.01871,2.0185,2.01853,5589056.0
2008-04-14 09:46:00,2.01869,2.0188,2.01856,2.01859,9755278.0
2008-04-14 09:47:00,2.01861,2.019,2.01861,2.019,23504183.0
2008-04-14 09:48:00,2.01892,2.01914,2.01892,2.01911,3136968.0
2008-04-14 09:49:00,2.01894,2.01894,2.01833,2.01833,11046628.0
2008-04-14 09:50:00,2.01821,2.01821,2.018,2.01803,6798217.0
2008-04-14 09:51:00,2.01801,2.01801,2.01749,2.01749,3640078.0
2008-04-14 09:52:00,2.01747,2.01747,2.01711,2.01735,10798281.0
2008-04-14 09:53:00,2.01746,2.01834,2.01746,2.01834,5044910.0
2008-04-14 09:54:00,2.01861,2.01882,2.01855,2.01855,21950600.0
2008-04-14 09:55:00,2.01851,2.0186,2.01849,2.01853,6653385.0
2008-04-14 09:56:00,2.0188,2.01919,2.0188,2.01919,8457297.0
2008-04-14 09:57:00,2.01928,2.02001,2.01928,2.02001,8855130.0
2008-04-14 09:58:00,2.01995,2.01995,2.01968,2.01968,1933237.0
2008-04-14 09:59:00,2.01977,2.01977,2.01954,2.01959,3609737.0
2008-04-14 10:00:00,2.01959,2.01995,2.01959,2.01995,11562615.0
2008-04-14 10:01:00,2.02018,2.02044,2.02018,2.0204,3188404.0
2008-04-14 10:02:00,2.02047,2.02049,2.02029,2.02042,2106447.0
2008-04-14 10:03:00,2.02044,2.02044,2.0196,2.0196,9774890.0
2008-04-14 10:04:00,2.01945,2.01945,2.01897,2.01897,873463.0
2008-04-14 10:05:00,2.01902,2.01915,2.01896,2.01915,16645707.0
2008-04-14 10:06:00,2.01918,2.01974,2.01918,2.01974,12558388.0
2008-04-14 10:07:00,2.01972,2.01981,2.01971,2.01979,18880991.0
2008-04-14 10:08:00,2.01988,2.02015,2.01987,2.02015,16037989.0
2008-04-14 10:09:00,2.02014,2.0204,2.02014,2.0204,3212663.0
2008-04-14 10:10:00,2.02039,2.02039,2.02018,2.02026,38135282.0
2008-04-14 10:11:00,2.02022,2.02043,2.02017,2.02043,7487761.0
2008-04-14 10:12:00,2.02049,2.02064,2.02038,2.02064,45443420.0
2008-04-14 10:13:00,2.02059,2.02059,2.02033,2.02033,2296778.0
2008-04-14 10:14:00,2.02019,2.02117,2.02019,2.02117,2148902.0
2008-04-14 10:15:00,2.02123,2.02168,2.02123,2.02158,4694263.0
2008-04-14 10:16:00,2.02178,2.02201,2.02178,2.02201,14669105.0
2008-04-14 10:17:00,2.02208,2.02239,2.02191,2.02239,15299844.0
2008-04-14 10:18:00,2.02235,2.02273,2.02235,2.02273,7529529.0
2008-04-14 10:19:00,2.02277,2.02309,2.02277,2.02309,10884214.0
2008-04-14 10:20:00,2.02318,2.02343,2.02318,2.02341,7149154.0
2008-04-14 10:21:00,2.02352,2.02374,2.02352,2.02374,3982275.0
2008-04-14 10:22:00,2.02381,2.02409,2.02381,2.02409,4834897.0
2008-04-14 10:23:00,2.02413,2.02442,2.02413,2.02442,8683469.0
2008-04-14 10:24:00,2.02438,2.02481,2.02438,2.02481,9364845.0
2008-04-14 10:25:00,2.02485,2.0252,2.0248,2.0252,3370994.0
2008-04-14 10:26:00,2.02526,2.02551,2.02518,2.02551,5638249.0
2008-04-14 10:27:00,2.02553,2.02581,2.02551,2.02581,2438388.0
2008-04-14 10:28:00,2.02581,2.02628,2.02578,2.02628,47329143.0
2008-04-14 10:29:00,2.0262,2.0262,2.02553,2.02553,5020360.0
2008-04-14 10:30:00,2.02518,2.02518,2.02481,2.02495,4345151.0
2008-04-14 10:31:00,2.02483,2.0249,2.02467,2.02467,14632663.0
2008-04-14 10:32:00,2.02452,2.02452,2.02406,2.02418,3366567.0
2008-04-14 10:33:00,2.0241,2.0241,2.02358,2.02372,3506682.0
2008-04-14 10:34:00,2.02365,2.02406,2.02338,2.02406,6364990.0
2008-04-14 10:35:00,2.0241,2.0241,2.02355,2.02355,5574130.0
2008-04-14 10:36:00,2.02349,2.02357,2.02344,2.0235,9302203.0
2008-04-14 10:37:00,2.02352,2.02371,2.02344,2.02344,26464872.0
2008-04-14 10:38:00,2.02322,2.02322,2.0222,2.0222,1845760.0
2008-04-14 10:39:00,2.02223,2.02257,2.02209,2.02257,4677517.0
2008-04-14 10:40:00,2.02261,2.02261,2.02238,2.02245,848037.0
2008-04-14 10:41:00,2.02257,2.02318,2.02257,2.02318,6746468.0
2008-04-14 10:42:00,2.02309,2.02338,2.02309,2.02338,2154437.0
2008-04-14 10:43:00,2.02336,2.0234,2.02331,2.02337,7943836.0
2008-04-14 10:44:00,2.02326,2.02357,2.02326,2.02339,36253629.0
2008-04-14 10:45:00,2.02348,2.02358,2.02341,2.02346,4273930.0
2008-04-14 10:46:00,2.02335,2.02335,2.02282,2.02292,1605820.0
2008-04-14 10:47:00,2.02277,2.02301,2.02277,2.02293,4208343.0
2008-04-14 10:48:00,2.0228,2.0228,2.02226,2.02226,1168768.0
2008-04-14 10:49:00,2.02234,2.02244,2.02212,2.02244,8272677.0
2008-04-14 10:50:00,2.02247,2.02258,2.02239,2.02258,12405184.0
2008-04-14 10:51:00,2.02251,2.02251,2.0223,2.0223,13508906.0
2008-04-14 10:52:00,2.02216,2.02235,2.02189,2.02189,3105409.0
2008-04-14 10:53:00,2.0218,2.0218,2.02164,2.02166,4271923.0
2008-04-14 10:54:00,2.02168,2.02196,2.02142,2.02196,6290399.0
2008-04-14 10:55:00,2.02192,2.02225,2.02192,2.02225,1359721.0
2008-04-14 10:56:00,2.02232,2.02249,2.02232,2.02249,13660283.0
2008-04-14 10:57:00,2.02253,2.02253,2.02236,2.02236,12280716.0
2008-04-14 10:58:00,2.02238,2.02249,2.02217,2.0223,1782047.0
2008-04-14 10:59:00,2.02217,2.02217,2.02184,2.0219,1339540.0
2008-04-14 11:00:00,2.02194,2.022,2.02185,2.02185,3936870.0
2008-04-14 11:01:00,2.02182,2.02186,2.02165,2.02179,2808093.0
2008-04-14 11:02:00,2.02187,2.0225,2.02187,2.0225,2117001.0
2008-04-14 11:03:00,2.02275,2.02293,2.02245,2.02245,1826603.0
2008-04-14 11:04:00,2.02266,2.02325,2.02266,2.02325,2459947.0
2008-04-14 11:05:00,2.0233,2.0233,2.02249,2.02249,11070964.0
2008-04-14 11:06:00,2.0224,2.0228,2.02232,2.02271,565324.0
2008-04-14 11:07:00,2.02289,2.02339,2.02289,2.02339,9681649.0
2008-04-14 11:08:00,2.02363,2.02416,2.02363,2.02416,6472138.0
2008-04-14 11:09:00,2.02411,2.02411,2.02379,2.02379,1565241.0
2008-04-14 11:10:00,2.0237,2.02395,2.02361,2.02395,1084404.0
2008-04-14 11:11:00,2.02412,2.02436,2.02409,2.02409,3520530.0
2008-04-14 11:12:00,2.02418,2.02443,2.02418,2.02443,2492762.0
2008-04-14 11:13:00,2.02457,2.025,2.02457,2.025,2271456.0
2008-04-14 11:14:00,2.02483,2.02495,2.02473,2.02495,7694963.0
2008-04-14 11:15:00,2.02483,2.02483,2.02442,2.02442,2742477.0
2008-04-14 11:16:00,2.02428,2.02465,2.02428,2.02465,8991590.0
2008-04-14 11:17:00,2.0249,2.02516,2.02488,2.02516,2910311.0
2008-04-14 11:18:00,2.02528,2.02535,2.02491,2.02491,7726408.0
2008-04-14 11:19:00,2.02498,2.0251,2.02449,2.02449,2691157.0
2008-04-14 11:20:00,2.02452,2.02478,2.02452,2.02458,7110926.0
2008-04-14 11:21:00,2.0247,2.0247,2.02453,2.02461,6539751.0
2008-04-14 11:22:00,2.02453,2.02453,2.02427,2.02435,8073432.0
2008-04-14 11:23:00,2.02435,2.02447,2.02429,2.02431,3988554.0
2008-04-14 11:24:00,2.02416,2.02421,2.02358,2.02421,2913297.0
2008-04-14 11:25:00,2.02431,2.0244,2.02424,2.0244,10158462.0
2008-04-14 11:26:00,2.02449,2.02478,2.02449,2.02478,5883140.0
2008-04-14 11:27:00,2.02489,2.02493,2.02473,2.02491,2100011.0
2008-04-14 11:28:00,2.02477,2.02501,2.02467,2.0247,6319394.0
2008-04-14 11:29:00,2.0246,2.0246,2.02369,2.02408,26860143.0
2008-04-14 11:30:00,2.02396,2.02417,2.02392,2.02417,1171913.0
2008-04-14 11:31:00,2.0242,2.02433,2.02406,2.02433,18294482.0
2008-04-14 11:32:00,2.02443,2.02465,2.02443,2.02462,2944563.0
2008-04-14 11:33:00,2.02465,2.02467,2.02421,2.02424,5395236.0
2008-04-14 11:34:00,2.02432,2.02537,2.02432,2.02537,29823788.0
2008-04-14 11:35:00,2.02534,2.02589,2.02534,2.02579,5807268.0
2008-04-14 11:36:00,2.02572,2.02572,2.02485,2.02485,9471729.0
2008-04-14 11:37:00,2.02486,2.02525,2.02477,2.02525,4772805.0
2008-04-14 11:38:00,2.02544,2.02571,2.02544,2.02552,4299745.0
2008-04-14 11:39:00,2.0255,2.0257,2.02531,2.0257,3674013.0
2008-04-14 11:40:00,2.02561,2.02572,2.02539,2.02559,3285827.0
2008-04-14 11:41:00,2.02556,2.02571,2.02556,2.02568,3253662.0
2008-04-14 11:42:00,2.02548,2.02548,2.02498,2.02536,10824723.0
2008-04-14 11:43:00,2.02532,2.02532,2.0249,2.025,2325655.0
2008-04-14 11:44:00,2.02516,2.02537,2.02516,2.02537,2515409.0
2008-04-14 11:45:00,2.02545,2.02579,2.02545,2.02579,8009593.0
2008-04-14 11:46:00,2.02553,2.02558,2.025,2.02512,7852740.0
2008-04-14 11:47:00,2.0253,2.02532,2.02525,2.02531,16324313.0
2008-04-14 11:48:00,2.02526,2.02535,2.02514,2.02522,24856834.0
2008-04-14 11:49:00,2.02521,2.02544,2.02521,2.02537,2189163.0
2008-04-14 11:50:00,2.02542,2.02553,2.02542,2.02553,2978599.0
2008-04-14 11:51:00,2.02552,2.02552,2.02533,2.02552,4661387.0
2008-04-14 11:52:00,2.02573,2.02594,2.02573,2.02591,5062198.0
2008-04-14 11:53:00,2.02595,2.02617,2.02595,2.02603,4296938.0
2008-04-14 11:54:00,2.02608,2.02636,2.02605,2.02636,19745462.0
2008-04-14 11:55:00,2.02629,2.02634,2.02621,2.02627,15091408.0
2008-04-14 11:56:00,2.02617,2.02617,2.02598,2.02607,22064795.0
2008-04-14 11:57:00,2.02609,2.02626,2.02609,2.02623,1499664.0
2008-04-14 11:58:00,2.02619,2.02629,2.02604,2.02604,2426468.0
2008-04-14 11:59:00,2.02596,2.02596,2.02542,2.02542,12534793.0
2008-04-14 12:00:00,2.02524,2.02545,2.02524,2.02536,7888971.0
2008-04-14 12:01:00,2.02529,2.02529,2.02368,2.02506,850148.0
2008-04-14 12:02:00,2.02517,2.02547,2.02517,2.02547,5006496.0
2008-04-14 12:03:00,2.02554,2.02585,2.02554,2.02585,6693656.0
2008-04-14 12:04:00,2.02597,2.02624,2.02597,2.0261,5138563.0
2008-04-14 12:05:00,2.02582,2.02586,2.02553,2.02553,2201508.0
2008-04-14 12:06:00,2.02536,2.02547,2.02535,2.02541,14626085.0
2008-04-14 12:07:00,2.02537,2.02573,2.02537,2.02573,6052275.0
2008-04-14 12:08:00,2.02581,2.02588,2.02543,2.02549,5924929.0
2008-04-14 12:09:00,2.02529,2.02529,2.02466,2.02466,1919711.0
2008-04-14 12:10:00,2.02463,2.02501,2.02458,2.02501,9226868.0
2008-04-14 12:11:00,2.0252,2.02538,2.0252,2.02538,3611514.0
2008-04-14 12:12:00,2.02534,2.02534,2.02511,2.02522,5943041.0
2008-04-14 12:13:00,2.02508,2.02508,2.02481,2.02506,1982058.0
2008-04-14 12:14:00,2.02524,2.0254,2.02523,2.0253,2172860.0
2008-04-14 12:15:00,2.02524,2.02524,2.02506,2.02506,6210434.0
2008-04-14 12:16:00,2.02517,2.02563,2.02502,2.02563,11695958.0
2008-04-14 12:17:00,2.0259,2.02612,2.02583,2.02612,19991911.0
2008-04-14 12:18:00,2.02599,2.02599,2.02546,2.02546,908115.0
2008-04-14 12:19:00,2.02516,2.02517,2.02493,2.02502,18034515.0
2008-04-14 12:20:00,2.02499,2.02499,2.02445,2.02446,6174429.0
2008-04-14 12:21:00,2.02441,2.02441,2.0239,2.02431,7976380.0
2008-04-14 12:22:00,2.0244,2.02475,2.0244,2.02471,9613244.0
2008-04-14 12:23:00,2.0246,2.02485,2.0246,2.02485,3445323.0
2008-04-14 12:24:00,2.02497,2.02579,2.02497,2.02579,20338435.0
2008-04-14 12:25:00,2.02603,2.02643,2.02603,2.02643,2879725.0
2008-04-14 12:26:00,2.02653,2.02711,2.02653,2.02708,15342230.0
2008-04-14 12:27:00,2.02702,2.02702,2.02564,2.02564,21256631.0
2008-04-14 12:28:00,2.02549,2.02614,2.02549,2.02614,11982667.0
2008-04-14 12:29:00,2.0262,2.0263,2.02602,2.02602,2378881.0
2008-04-14 12:30:00,2.02603,2.02603,2.02579,2.02579,6723369.0
2008-04-14 12:31:00,2.02575,2.02575,2.02537,2.02537,33729275.0
2008-04-14 12:32:00,2.02529,2.02543,2.02502,2.02522,941467.0
2008-04-14 12:33:00,2.02543,2.02584,2.02543,2.02566,13787145.0
2008-04-14 12:34:00,2.02566,2.02569,2.02509,2.02509,10829411.0
2008-04-14 12:35:00,2.02501,2.02501,2.02436,2.02436,3427646.0
2008-04-14 12:36:00,2.0243,2.0243,2.02371,2.02371,3692137.0
2008-04-14 12:37:00,2.02361,2.02361,2.02279,2.0231,910578.0
2008-04-14 12:38:00,2.02313,2.02344,2.02313,2.02344,1643849.0
2008-04-14 12:39:00,2.02349,2.02425,2.02349,2.02425,4018715.0
2008-04-14 12:40:00,2.02417,2.02449,2.02417,2.02449,15137389.0
2008-04-14 12:41:00,2.02442,2.02442,2.02372,2.02372,7571825.0
2008-04-14 12:42:00,2.02366,2.02366,2.02312,2.02312,6442719.0
2008-04-14 12:43:00,2.02305,2.02307,2.02278,2.02279,7881248.0
2008-04-14 12:44:00,2.02274,2.02274,2.02227,2.02227,2112405.0
2008-04-14 12:45:00,2.02236,2.02282,2.02236,2.02282,701376.0
2008-04-14 12:46:00,2.02293,2.0235,2.02293,2.0235,1902222.0
2008-04-14 12:47:00,2.02381,2.02416,2.02379,2.02379,8753514.0
2008-04-14 12:48:00,2.02422,2.02447,2.02422,2.02447,6980422.0
2008-04-14 12:49:00,2.02444,2.02488,2.02444,2.02487,14351335.0
2008-04-14 12:50:00,2.0247,2.02474,2.02436,2.02436,29226401.0
2008-04-14 12:51:00,2.02434,2.02434,2.02402,2.02402,10333440.0
2008-04-14 12:52:00,2.02398,2.02403,2.02392,2.02402,24670555.0
2008-04-14 12:53:00,2.02384,2.02397,2.02379,2.02392,11033829.0
2008-04-14 12:54:00,2.02388,2.02406,2.02379,2.02379,14530705.0
2008-04-14 12:55:00,2.02369,2.02374,2.02355,2.02374,5666170.0
2008-04-14 12:56:00,2.02386,2.02386,2.02337,2.02337,1184641.0
2008-04-14 12:57:00,2.02359,2.02359,2.02318,2.0235,8575772.0
2008-04-14 12:58:00,2.02364,2.02364,2.02354,2.02354,4897875.0
2008-04-14 12:59:00,2.02338,2.02366,2.02313,2.02366,11065612.0
2008-04-14 13:00:00,2.02384,2.02384,2.02329,2.02329,6149534.0
2008-04-14 13:01:00,2.02331,2.02372,2.02331,2.02372,18996660.0
2008-04-14 13:02:00,2.02381,2.02381,2.02345,2.02351,78833937.0
2008-04-14 13:03:00,2.02306,2.02345,2.02306,2.02311,1736045.0
2008-04-14 13:04:00,2.02295,2.02304,2.02285,2.02304,7447902.0
2008-04-14 13:05:00,2.02302,2.02302,2.02254,2.02254,2584987.0
2008-04-14 13:06:00,2.02254,2.02276,2.02254,2.02274,2086865.0
2008-04-14 13:07:00,2.02272,2.02312,2.02272,2.02312,8338809.0
2008-04-14 13:08:00,2.02299,2.02335,2.02299,2.02335,4276144.0
2008-04-14 13:09:00,2.02345,2.02355,2.02336,2.02336,5206551.0
2008-04-14 13:10:00,2.02323,2.02324,2.0231,2.02322,5412200.0
2008-04-14 13:11:00,2.02333,2.02355,2.02324,2.02355,921571.0
2008-04-14 13:12:00,2.02365,2.02449,2.02365,2.02449,6188947.0
2008-04-14 13:13:00,2.02448,2.02448,2.02409,2.02409,18131636.0
2008-04-14 13:14:00,2.02394,2.02394,2.02319,2.02332,7434413.0
2008-04-14 13:15:00,2.02345,2.02376,2.02345,2.02371,13455278.0
2008-04-14 13:16:00,2.02374,2.02417,2.02374,2.02404,2916072.0
2008-04-14 13:17:00,2.02406,2.02406,2.02341,2.02376,1445260.0
2008-04-14 13:18:00,2.02378,2.02385,2.02374,2.02374,5611889.0
2008-04-14 13:19:00,2.0237,2.02374,2.0236,2.02363,8264114.0
2008-04-14 13:20:00,2.0237,2.02386,2.02344,2.02344,4406171.0
2008-04-14 13:21:00,2.02373,2.02407,2.02373,2.02403,29357368.0
2008-04-14 13:22:00,2.02422,2.02422,2.02389,2.02397,7206710.0
2008-04-14 13:23:00,2.02417,2.0243,2.0241,2.02429,13867946.0
2008-04-14 13:24:00,2.02438,2.0247,2.02434,2.0247,2197881.0
2008-04-14 13:25:00,2.02489,2.02507,2.0248,2.0248,9239469.0
2008-04-14 13:26:00,2.02472,2.02472,2.02411,2.02441,2437058.0
2008-04-14 13:27:00,2.02452,2.02504,2.02452,2.02504,2064026.0
2008-04-14 13:28:00,2.02519,2.02566,2.02519,2.02566,12953289.0
2008-04-14 13:29:00,2.02574,2.02655,2.02574,2.0265,13873570.0
2008-04-14 13:30:00,2.02661,2.02742,2.02661,2.02703,20543250.0
2008-04-14 13:31:00,2.02719,2.02737,2.02685,2.02737,8243160.0
2008-04-14 13:32:00,2.02732,2.02737,2.02719,2.02736,13314818.0
2008-04-14 13:33:00,2.02745,2.02782,2.02739,2.02782,3073160.0
2008-04-14 13:34:00,2.02777,2.02809,2.02776,2.02809,10627745.0
2008-04-14 13:35:00,2.0282,2.02877,2.0282,2.02877,13471188.0
2008-04-14 13:36:00,2.02876,2.02908,2.02876,2.02908,20893471.0
2008-04-14 13:37:00,2.02907,2.02945,2.02907,2.02945,8435476.0
2008-04-14 13:38:00,2.02943,2.02975,2.02943,2.02975,10659266.0
2008-04-14 13:39:00,2.02985,2.0303,2.02984,2.0303,21320509.0
2008-04-14 13:40:00,2.03038,2.03079,2.03038,2.03061,11246473.0
2008-04-14 13:41:00,2.03073,2.03156,2.03073,2.03142,2402238.0
2008-04-14 13:42:00,2.03153,2.03181,2.03153,2.03166,11697431.0
2008-04-14 13:43:00,2.03182,2.03191,2.03155,2.03183,252179248.0
2008-04-14 13:44:00,2.03176,2.03207,2.03172,2.03207,4035538.0
2008-04-14 13:45:00,2.03209,2.03209,2.03177,2.03187,19952959.0
2008-04-14 13:46:00,2.03192,2.03253,2.03192,2.03253,6608018.0
2008-04-14 13:47:00,2.03257,2.03296,2.03257,2.03296,6895340.0
2008-04-14 13:48:00,2.03316,2.03339,2.03316,2.03339,1033190.0
2008-04-14 13:49:00,2.03339,2.03351,2.03335,2.03337,8873519.0
2008-04-14 13:50:00,2.03347,2.03367,2.03345,2.03367,4120378.0
2008-04-14 13:51:00,2.03378,2.0342,2.03378,2.03388,17530972.0
2008-04-14 13:52:00,2.03375,2.03414,2.03243,2.03403,3548896.0
2008-04-14 13:53:00,2.03403,2.03403,2.03377,2.03377,5054455.0
2008-04-14 13:54:00,2.03363,2.03366,2.03338,2.03338,13538949.0
2008-04-14 13:55:00,2.03326,2.03337,2.03308,2.03309,2840638.0
2008-04-14 13:56:00,2.03302,2.0332,2.03302,2.03312,1531628.0
2008-04-14 13:57:00,2.03311,2.03315,2.03288,2.03292,4756571.0
2008-04-14 13:58:00,2.03277,2.03277,2.03252,2.03252,1515547.0
2008-04-14 13:59:00,2.03245,2.03246,2.03232,2.03238,10298975.0
2008-04-14 14:00:00,2.03242,2.03334,2.03242,2.03334,786435.0
2008-04-14 14:01:00,2.03335,2.03377,2.03334,2.0335,11729958.0
2008-04-14 14:02:00,2.03347,2.03358,2.03335,2.03358,3938972.0
2008-04-14 14:03:00,2.03356,2.03359,2.03295,2.03306,6521478.0
2008-04-14 14:04:00,2.03308,2.03308,2.03254,2.03254,4604603.0
2008-04-14 14:05:00,2.03247,2.03247,2.03175,2.03175,1592195.0
2008-04-14 14:06:00,2.03166,2.03166,2.03074,2.03078,1646088.0
2008-04-14 14:07:00,2.0308,2.03108,2.03078,2.03088,9544290.0
2008-04-14 14:08:00,2.03086,2.03086,2.03052,2.03052,3123903.0
2008-04-14 14:09:00,2.03063,2.03086,2.03063,2.03068,7352801.0
2008-04-14 14:10:00,2.03056,2.03056,2.03023,2.03042,1879625.0
2008-04-14 14:11:00,2.03025,2.03042,2.03021,2.03023,23873169.0
2008-04-14 14:12:00,2.03018,2.03025,2.02993,2.03025,8869513.0
2008-04-14 14:13:00,2.0304,2.03063,2.0304,2.03052,3364894.0
2008-04-14 14:14:00,2.03071,2.031,2.03071,2.0309,8669346.0
2008-04-14 14:15:00,2.03113,2.03125,2.03113,2.03125,26885066.0
2008-04-14 14:16:00,2.03122,2.03129,2.03122,2.03126,12068359.0
2008-04-14 14:17:00,2.03122,2.03122,2.03094,2.03096,13513308.0
2008-04-14 14:18:00,2.03095,2.03124,2.03089,2.03124,1476971.0
2008-04-14 14:19:00,2.03121,2.03121,2.03073,2.03073,30328230.0
2008-04-14 14:20:00,2.03058,2.03058,2.03,2.03,2156088.0
2008-04-14 14:21:00,2.02986,2.02986,2.02967,2.02976,3213202.0
2008-04-14 14:22:00,2.02975,2.02997,2.02975,2.02996,27001930.0
2008-04-14 14:23:00,2.02989,2.03008,2.02978,2.03008,14290747.0
2008-04-14 14:24:00,2.03015,2.03045,2.03015,2.03042,2196632.0
2008-04-14 14:25:00,2.03036,2.03036,2.03026,2.03026,46181804.0
2008-04-14 14:26:00,2.03021,2.03028,2.03005,2.0301,19033737.0
2008-04-14 14:27:00,2.03014,2.03043,2.03014,2.03034,7164147.0
2008-04-14 14:28:00,2.03043,2.03043,2.02968,2.02977,9182905.0
2008-04-14 14:29:00,2.02988,2.03016,2.02974,2.02974,1004818.0
2008-04-14 14:30:00,2.0297,2.02976,2.02925,2.02925,5948119.0
2008-04-14 14:31:00,2.02958,2.02973,2.02951,2.02965,8355799.0
2008-04-14 14:32:00,2.02964,2.02964,2.02921,2.02921,3520835.0
2008-04-14 14:33:00,2.02898,2.02898,2.02845,2.02845,807233.0
2008-04-14 14:34:00,2.02829,2.02926,2.02829,2.02926,5703153.0
2008-04-14 14:35:00,2.02922,2.0296,2.02922,2.0296,6304959.0
2008-04-14 14:36:00,2.02956,2.03016,2.02956,2.03013,7159636.0
2008-04-14 14:37:00,2.0302,2.03119,2.0302,2.03119,47949924.0
2008-04-14 14:38:00,2.03125,2.03153,2.03121,2.03153,6205722.0
2008-04-14 14:39:00,2.03159,2.03181,2.03154,2.03181,2822365.0
2008-04-14 14:40:00,2.03182,2.032,2.03182,2.03183,15331453.0
2008-04-14 14:41:00,2.03172,2.03199,2.03172,2.03199,3298253.0
2008-04-14 14:42:00,2.03211,2.03224,2.03191,2.03202,2766554.0
2008-04-14 14:43:00,2.03208,2.0322,2.032,2.032,22217192.0
2008-04-14 14:44:00,2.03195,2.03195,2.03174,2.03174,1340070.0
2008-04-14 14:45:00,2.03178,2.03187,2.03157,2.03157,2306999.0
2008-04-14 14:46:00,2.0313,2.03142,2.03102,2.03102,2651080.0
2008-04-14 14:47:00,2.03098,2.03175,2.03098,2.03175,9733266.0
2008-04-14 14:48:00,2.03175,2.03175,2.03124,2.03124,11374741.0
2008-04-14 14:49:00,2.03135,2.03175,2.03135,2.03175,2203281.0
2008-04-14 14:50:00,2.03158,2.03158,2.03108,2.0312,4352584.0
2008-04-14 14:51:00,2.03129,2.03152,2.03129,2.03143,2599178.0
2008-04-14 14:52:00,2.03136,2.03136,2.03081,2.03081,2969746.0
2008-04-14 14:53:00,2.03072,2.03072,2.0302,2.0302,2908266.0
2008-04-14 14:54:00,2.03015,2.03015,2.0295,2.0295,14191222.0
2008-04-14 14:55:00,2.02915,2.02915,2.0288,2.0288,1632010.0
2008-04-14 14:56:00,2.02844,2.02844,2.02791,2.02791,30693140.0
2008-04-14 14:57:00,2.02806,2.0283,2.02806,2.0283,7381924.0
2008-04-14 14:58:00,2.02846,2.0291,2.02844,2.0291,2196812.0
2008-04-14 14:59:00,2.02923,2.02932,2.02919,2.02926,9703021.0
2008-04-14 15:00:00,2.02933,2.0295,2.02931,2.02943,4548711.0
2008-04-14 15:01:00,2.02923,2.02934,2.02904,2.02911,6498633.0
2008-04-14 15:02:00,2.02939,2.02954,2.02939,2.02944,934170.0
2008-04-14 15:03:00,2.02947,2.02949,2.02895,2.0293,4164986.0
2008-04-14 15:04:00,2.02906,2.02906,2.02852,2.02859,13842221.0
2008-04-14 15:05:00,2.02834,2.0285,2.02823,2.02823,3504249.0
2008-04-14 15:06:00,2.02826,2.02826,2.02776,2.02776,4995781.0
2008-04-14 15:07:00,2.02762,2.02762,2.02721,2.02753,6213978.0
2008-04-14 15:08:00,2.02756,2.02822,2.02756,2.02822,3011995.0
2008-04-14 15:09:00,2.02837,2.02842,2.02762,2.02762,9040113.0
2008-04-14 15:10:00,2.02758,2.02758,2.02689,2.02716,1655770.0
2008-04-14 15:11:00,2.02702,2.02702,2.02661,2.02661,3228633.0
2008-04-14 15:12:00,2.02666,2.0267,2.0263,2.0263,3477649.0
2008-04-14 15:13:00,2.02673,2.02738,2.02666,2.02738,7999147.0
2008-04-14 15:14:00,2.02729,2.02733,2.02712,2.02728,10294113.0
2008-04-14 15:15:00,2.02722,2.02722,2.02685,2.02685,24245613.0
2008-04-14 15:16:00,2.02672,2.02689,2.02669,2.02676,22884689.0
2008-04-14 15:17:00,2.02686,2.02705,2.02674,2.02705,7170994.0
2008-04-14 15:18:00,2.02716,2.02775,2.02711,2.02775,2898044.0
2008-04-14 15:19:00,2.02791,2.02795,2.02726,2.02726,3792210.0
2008-04-14 15:20:00,2.02702,2.02702,2.02683,2.02683,28517274.0
2008-04-14 15:21:00,2.02685,2.02754,2.02685,2.02754,10386511.0
2008-04-14 15:22:00,2.02759,2.02759,2.0275,2.0275,8671893.0
2008-04-14 15:23:00,2.02699,2.0273,2.02699,2.02709,7392221.0
2008-04-14 15:24:00,2.02705,2.02737,2.02705,2.02721,3911797.0
2008-04-14 15:25:00,2.02747,2.02772,2.02739,2.02772,20010389.0
2008-04-14 15:26:00,2.02775,2.028,2.02775,2.02792,2136452.0
2008-04-14 15:27:00,2.02785,2.02785,2.02736,2.02739,12024643.0
2008-04-14 15:28:00,2.02723,2.02723,2.02647,2.02656,4619891.0
2008-04-14 15:29:00,2.0265,2.0265,2.02618,2.02624,3858185.0
2008-04-14 15:30:00,2.02605,2.02605,2.02541,2.02582,7959716.0
2008-04-14 15:31:00,2.02595,2.02628,2.0258,2.02628,4258921.0
2008-04-14 15:32:00,2.02621,2.0267,2.02621,2.0267,6978835.0
2008-04-14 15:33:00,2.02678,2.02695,2.02678,2.02695,1779768.0
2008-04-14 15:34:00,2.02683,2.02683,2.02672,2.0268,9901060.0
2008-04-14 15:35:00,2.02677,2.02677,2.02527,2.02655,4802338.0
2008-04-14 15:36:00,2.02646,2.02646,2.02618,2.02618,12046171.0
2008-04-14 15:37:00,2.02594,2.02594,2.02542,2.02542,3459738.0
2008-04-14 15:38:00,2.02536,2.02536,2.02519,2.02529,2548543.0
2008-04-14 15:39:00,2.02521,2.02521,2.02506,2.02506,1248029.0
2008-04-14 15:40:00,2.02478,2.02478,2.02436,2.02436,2126553.0
2008-04-14 15:41:00,2.02455,2.02518,2.02455,2.0249,5859098.0
2008-04-14 15:42:00,2.02494,2.02494,2.02453,2.02453,9953534.0
2008-04-14 15:43:00,2.02437,2.02451,2.02435,2.02449,1255571.0
2008-04-14 15:44:00,2.02443,2.02443,2.02431,2.02432,8402760.0
2008-04-14 15:45:00,2.02422,2.02422,2.024,2.024,20653596.0
2008-04-14 15:46:00,2.02386,2.02401,2.02372,2.02375,2278992.0
2008-04-14 15:47:00,2.02378,2.02394,2.02363,2.02376,8721472.0
2008-04-14 15:48:00,2.02356,2.02385,2.02356,2.02385,1568061.0
2008-04-14 15:49:00,2.02396,2.02426,2.02396,2.02426,3474078.0
2008-04-14 15:50:00,2.0245,2.02478,2.0245,2.02478,3625320.0
2008-04-14 15:51:00,2.02498,2.02531,2.02498,2.02526,1921725.0
2008-04-14 15:52:00,2.02513,2.02546,2.02487,2.02546,8197297.0
2008-04-14 15:53:00,2.02553,2.02553,2.02522,2.02534,3510272.0
2008-04-14 15:54:00,2.02522,2.02522,2.02501,2.02501,2161808.0
2008-04-14 15:55:00,2.02509,2.02574,2.02509,2.02541,8014818.0
2008-04-14 15:56:00,2.02503,2.02503,2.02475,2.02479,15650255.0
2008-04-14 15:57:00,2.02493,2.02537,2.02466,2.02537,1768474.0
2008-04-14 15:58:00,2.02558,2.02577,2.02558,2.02573,11873818.0
2008-04-14 15:59:00,2.02584,2.02586,2.02568,2.02568,4539594.0
2008-04-14 16:00:00,2.02552,2.02552,2.0249,2.0249,3132212.0
2008-04-14 16:01:00,2.02486,2.02486,2.02459,2.02459,16672413.0
2008-04-14 16:02:00,2.02457,2.02457,2.02421,2.02421,2214181.0
2008-04-14 16:03:00,2.02427,2.02427,2.02396,2.02421,9853365.0
2008-04-14 16:04:00,2.02426,2.02426,2.024,2.024,6483499.0
2008-04-14 16:05:00,2.02419,2.02454,2.02419,2.02454,6911951.0
2008-04-14 16:06:00,2.02469,2.02469,2.02457,2.02461,2637967.0
2008-04-14 16:07:00,2.02475,2.02486,2.0247,2.02486,7884324.0
2008-04-14 16:08:00,2.02507,2.02532,2.02507,2.02518,1925713.0
2008-04-14 16:09:00,2.02527,2.02545,2.02523,2.02545,26806852.0
2008-04-14 16:10:00,2.02538,2.02551,2.02526,2.02551,3309748.0
2008-04-14 16:11:00,2.02557,2.02568,2.02541,2.02568,11057343.0
2008-04-14 16:12:00,2.02573,2.02588,2.02573,2.02588,2643105.0
2008-04-14 16:13:00,2.02581,2.02603,2.02563,2.02563,2873786.0
2008-04-14 16:14:00,2.02552,2.02563,2.02552,2.02554,77701934.0
2008-04-14 16:15:00,2.0255,2.02559,2.02543,2.02543,3817737.0
2008-04-14 16:16:00,2.02538,2.02538,2.0252,2.02531,27842225.0
2008-04-14 16:17:00,2.02535,2.02538,2.02517,2.02517,2951663.0
2008-04-14 16:18:00,2.02528,2.02544,2.02525,2.02544,3236942.0
2008-04-14 16:19:00,2.02547,2.02553,2.02509,2.02509,10431309.0
2008-04-14 16:20:00,2.02512,2.02512,2.02414,2.02422,5377471.0
2008-04-14 16:21:00,2.02422,2.0244,2.02422,2.0244,18391866.0
2008-04-14 16:22:00,2.02435,2.02435,2.02414,2.02414,2738368.0
2008-04-14 16:23:00,2.02414,2.0243,2.02408,2.0243,3563543.0
2008-04-14 16:24:00,2.02436,2.02459,2.02436,2.02459,2627703.0
2008-04-14 16:25:00,2.02444,2.02463,2.02434,2.02434,6286842.0
2008-04-14 16:26:00,2.02432,2.02446,2.02432,2.02443,7932347.0
2008-04-14 16:27:00,2.02433,2.02449,2.02416,2.02449,27131551.0
2008-04-14 16:28:00,2.02448,2.02448,2.02431,2.02434,8295023.0
2008-04-14 16:29:00,2.02441,2.02469,2.02439,2.02469,3715086.0
2008-04-14 16:30:00,2.02482,2.02516,2.02482,2.02516,5545113.0
2008-04-14 16:31:00,2.02519,2.02519,2.02487,2.02512,14324450.0
2008-04-14 16:32:00,2.02485,2.02537,2.02485,2.02537,3490034.0
2008-04-14 16:33:00,2.02538,2.02538,2.02521,2.02522,19059696.0
2008-04-14 16:34:00,2.02479,2.02536,2.02479,2.02536,6258692.0
2008-04-14 16:35:00,2.02536,2.02591,2.02536,2.02591,15299962.0
2008-04-14 16:36:00,2.0261,2.02621,2.02608,2.02614,4770990.0
2008-04-14 16:37:00,2.02611,2.02614,2.02605,2.02612,15887363.0
2008-04-14 16:38:00,2.02622,2.02639,2.02616,2.02637,8580055.0
2008-04-14 16:39:00,2.02638,2.0268,2.02633,2.02646,6513281.0
2008-04-14 16:40:00,2.02642,2.02653,2.02616,2.02653,1845813.0
2008-04-14 16:41:00,2.02673,2.02677,2.02581,2.02581,2251257.0
2008-04-14 16:42:00,2.02558,2.02558,2.02462,2.02473,6422309.0
2008-04-14 16:43:00,2.02454,2.02477,2.02454,2.02468,20754326.0
2008-04-14 16:44:00,2.02474,2.02474,2.02459,2.02459,17125563.0
2008-04-14 16:45:00,2.02446,2.02446,2.02392,2.02392,965335.0
2008-04-14 16:46:00,2.02392,2.02429,2.02384,2.02429,6513456.0
2008-04-14 16:47:00,2.0244,2.02453,2.02434,2.02447,19601977.0
2008-04-14 16:48:00,2.02447,2.02447,2.02428,2.02428,1413022.0
2008-04-14 16:49:00,2.02439,2.02444,2.0243,2.02436,4717933.0
2008-04-14 16:50:00,2.02455,2.02478,2.02454,2.02478,5892694.0
2008-04-14 16:51:00,2.02497,2.02549,2.02497,2.02531,8533193.0
2008-04-14 16:52:00,2.02527,2.02535,2.02508,2.02508,45711739.0
2008-04-14 16:53:00,2.02496,2.02518,2.02481,2.02481,2443793.0
2008-04-14 16:54:00,2.02497,2.02508,2.02494,2.02507,2792255.0
2008-04-14 16:55:00,2.0251,2.02522,2.02509,2.02509,3470644.0
2008-04-14 16:56:00,2.02512,2.02512,2.02465,2.02465,9150994.0
2008-04-14 16:57:00,2.02437,2.02437,2.02381,2.02381,16285049.0
2008-04-14 16:58:00,2.02367,2.02367,2.02318,2.02318,22864984.0
2008-04-14 16:59:00,2.02321,2.02321,2.02289,2.02307,3224206.0
2008-04-14 17:00:00,2.02326,2.02376,2.02326,2.02349,12595852.0
2008-04-14 17:01:00,2.02332,2.02332,2.02296,2.02296,46359785.0
2008-04-14 17:02:00,2.0229,2.02298,2.02282,2.02282,14247255.0
2008-04-14 17:03:00,2.02265,2.02274,2.02248,2.02248,2333046.0
2008-04-14 17:04:00,2.02271,2.02281,2.02264,2.02264,26276833.0
2008-04-14 17:05:00,2.02263,2.02263,2.02234,2.02234,14503019.0
2008-04-14 17:06:00,2.02216,2.02224,2.0216,2.0216,12993345.0
2008-04-14 17:07:00,2.02152,2.02163,2.02137,2.02137,2270664.0
2008-04-14 17:08:00,2.02126,2.02126,2.02042,2.02042,2481727.0
2008-04-14 17:09:00,2.02043,2.02043,2.02009,2.0201,4317660.0
2008-04-14 17:10:00,2.02009,2.02009,2.01958,2.01958,12643742.0
2008-04-14 17:11:00,2.01971,2.01971,2.01909,2.01909,5413645.0
2008-04-14 17:12:00,2.01921,2.01935,2.01898,2.01898,3033487.0
2008-04-14 17:13:00,2.01895,2.01895,2.01842,2.01856,9146371.0
2008-04-14 17:14:00,2.0186,2.01917,2.01859,2.01917,7516157.0
2008-04-14 17:15:00,2.01922,2.01943,2.01918,2.01943,4548075.0
2008-04-14 17:16:00,2.01945,2.01953,2.01933,2.01941,2817107.0
2008-04-14 17:17:00,2.01945,2.01981,2.0191,2.01981,8345630.0
2008-04-14 17:18:00,2.01982,2.01988,2.01964,2.01988,7316133.0
2008-04-14 17:19:00,2.01993,2.02065,2.01993,2.02065,20469145.0
2008-04-14 17:20:00,2.02053,2.02097,2.02053,2.02064,4842422.0
2008-04-14 17:21:00,2.02082,2.02128,2.02082,2.02128,9142117.0
2008-04-14 17:22:00,2.02115,2.02121,2.02072,2.02078,3337630.0
2008-04-14 17:23:00,2.02116,2.02141,2.02116,2.02129,1696489.0
2008-04-14 17:24:00,2.02143,2.02156,2.02128,2.02134,6072880.0
2008-04-14 17:25:00,2.02148,2.02171,2.02147,2.02171,1583930.0
2008-04-14 17:26:00,2.02168,2.02177,2.02153,2.02153,2744859.0
2008-04-14 17:27:00,2.02154,2.02165,2.02142,2.02148,4498568.0
2008-04-14 17:28:00,2.02149,2.02212,2.02149,2.02212,25005090.0
2008-04-14 17:29:00,2.02228,2.02242,2.02228,2.02241,2006968.0
2008-04-14 17:30:00,2.02234,2.02235,2.02215,2.02233,5250831.0
2008-04-14 17:31:00,2.02225,2.02232,2.02168,2.02232,13074952.0
2008-04-14 17:32:00,2.0225,2.02326,2.0225,2.02326,12098771.0
2008-04-14 17:33:00,2.02327,2.02327,2.02298,2.02298,5780617.0
2008-04-14 17:34:00,2.02288,2.02288,2.02257,2.02257,10675493.0
2008-04-14 17:35:00,2.02237,2.02237,2.02199,2.02199,9046699.0
2008-04-14 17:36:00,2.02202,2.02202,2.02186,2.02186,23528301.0
2008-04-14 17:37:00,2.02177,2.02177,2.02152,2.02155,10551678.0
2008-04-14 17:38:00,2.02151,2.02172,2.02151,2.02162,8064123.0
2008-04-14 17:39:00,2.02184,2.02197,2.02181,2.02186,7516900.0
2008-04-14 17:40:00,2.02182,2.02182,2.02151,2.0216,3033781.0
2008-04-14 17:41:00,2.02174,2.02184,2.02173,2.02182,5145175.0
2008-04-14 17:42:00,2.02197,2.02205,2.02172,2.02173,9647641.0
2008-04-14 17:43:00,2.02179,2.02225,2.02179,2.02225,47090398.0
2008-04-14 17:44:00,2.02234,2.02234,2.02222,2.02222,8519220.0
2008-04-14 17:45:00,2.02248,2.02261,2.02232,2.02261,9883851.0
2008-04-14 17:46:00,2.02255,2.02255,2.02234,2.02239,11652398.0
2008-04-14 17:47:00,2.02242,2.02254,2.02232,2.02254,406040.0
2008-04-14 17:48:00,2.02265,2.02292,2.02265,2.02292,12357589.0
2008-04-14 17:49:00,2.02305,2.02352,2.02303,2.02352,5671568.0
2008-04-14 17:50:00,2.02363,2.02363,2.02315,2.02315,1189347.0
2008-04-14 17:51:00,2.02291,2.02291,2.02218,2.02218,4133259.0
2008-04-14 17:52:00,2.02192,2.02194,2.02139,2.02194,16043779.0
2008-04-14 17:53:00,2.02195,2.0222,2.02195,2.02219,24634698.0
2008-04-14 17:54:00,2.02224,2.02224,2.02211,2.02219,2661610.0
2008-04-14 17:55:00,2.02221,2.02227,2.02207,2.02207,20638658.0
2008-04-14 17:56:00,2.02201,2.02201,2.02119,2.02119,6808296.0
2008-04-14 17:57:00,2.0212,2.0212,2.02099,2.02107,5566377.0
2008-04-14 17:58:00,2.02095,2.02146,2.02095,2.02146,4739919.0
2008-04-14 17:59:00,2.0216,2.02193,2.02159,2.02193,37798874.0
2008-04-14 18:00:00,2.02199,2.02246,2.02193,2.02246,8311481.0
2008-04-14 18:01:00,2.02256,2.02277,2.02256,2.02276,4017678.0
2008-04-14 18:02:00,2.02314,2.0234,2.02288,2.02288,5588057.0
2008-04-14 18:03:00,2.02249,2.02261,2.02243,2.02261,3071463.0
2008-04-14 18:04:00,2.02261,2.02261,2.02215,2.02215,3714267.0
2008-04-14 18:05:00,2.02206,2.02206,2.02197,2.02199,7913942.0
2008-04-14 18:06:00,2.02185,2.02193,2.02177,2.02179,5388030.0
2008-04-14 18:07:00,2.02179,2.02217,2.02179,2.02215,14129738.0
2008-04-14 18:08:00,2.02221,2.02279,2.02221,2.02273,22281599.0
2008-04-14 18:09:00,2.02279,2.02305,2.02279,2.02298,2971755.0
2008-04-14 18:10:00,2.02304,2.02323,2.02291,2.02291,7828690.0
2008-04-14 18:11:00,2.02313,2.02324,2.02288,2.02324,18432389.0
2008-04-14 18:12:00,2.02324,2.02359,2.02323,2.02359,24954251.0
2008-04-14 18:13:00,2.02359,2.02359,2.02323,2.02355,1633569.0
2008-04-14 18:14:00,2.02369,2.02398,2.02369,2.02395,22320316.0
2008-04-14 18:15:00,2.02396,2.02396,2.02372,2.02383,9444611.0
2008-04-14 18:16:00,2.02395,2.02423,2.02395,2.02422,2939998.0
2008-04-14 18:17:00,2.02419,2.0243,2.02418,2.0243,3752166.0
2008-04-14 18:18:00,2.02415,2.02448,2.02415,2.02448,2773203.0
2008-04-14 18:19:00,2.02442,2.02451,2.02434,2.02447,6432402.0
2008-04-14 18:20:00,2.02442,2.02442,2.02406,2.02406,4662714.0
2008-04-14 18:21:00,2.02394,2.02421,2.02386,2.02386,29133543.0
2008-04-14 18:22:00,2.02368,2.02381,2.0234,2.0234,33528460.0
2008-04-14 18:23:00,2.02336,2.02349,2.02325,2.02334,6801062.0
2008-04-14 18:24:00,2.02329,2.02329,2.02305,2.02325,3986755.0
2008-04-14 18:25:00,2.02328,2.02335,2.02323,2.02333,8279624.0
2008-04-14 18:26:00,2.02352,2.0237,2.0235,2.0237,7856136.0
2008-04-14 18:27:00,2.02379,2.02379,2.02355,2.02355,1642000.0
2008-04-14 18:28:00,2.02348,2.02348,2.02337,2.02342,13078169.0
2008-04-14 18:29:00,2.02341,2.02372,2.02321,2.02335,4064903.0
2008-04-14 18:30:00,2.02334,2.02334,2.02297,2.02297,3807068.0
2008-04-14 18:31:00,2.02306,2.02306,2.0229,2.0229,30460347.0
2008-04-14 18:32:00,2.02296,2.02308,2.02288,2.02308,7167614.0
2008-04-14 18:33:00,2.02314,2.02317,2.02275,2.02275,1817394.0
2008-04-14 18:34:00,2.02314,2.02338,2.02314,2.02338,1750824.0
2008-04-14 18:35:00,2.0234,2.02362,2.0234,2.02362,8196652.0
2008-04-14 18:36:00,2.02376,2.02382,2.02372,2.02372,22023152.0
2008-04-14 18:37:00,2.02363,2.02365,2.02353,2.02353,10168792.0
2008-04-14 18:38:00,2.02346,2.02346,2.02308,2.02308,579633.0
2008-04-14 18:39:00,2.02324,2.02368,2.02324,2.02349,1441102.0
2008-04-14 18:40:00,2.02346,2.02352,2.02336,2.02339,32126153.0
2008-04-14 18:41:00,2.0234,2.0234,2.02317,2.02334,3677573.0
2008-04-14 18:42:00,2.02339,2.02339,2.02295,2.02337,15246675.0
2008-04-14 18:43:00,2.02326,2.02343,2.02319,2.02324,14962424.0
2008-04-14 18:44:00,2.02303,2.02304,2.02282,2.02287,8415182.0
2008-04-14 18:45:00,2.02283,2.0229,2.02271,2.02271,5565698.0
2008-04-14 18:46:00,2.02282,2.02286,2.0228,2.02284,4519997.0
2008-04-14 18:47:00,2.02275,2.02276,2.02255,2.02255,22713538.0
2008-04-14 18:48:00,2.02262,2.02262,2.02255,2.02257,19362018.0
2008-04-14 18:49:00,2.02249,2.0227,2.02249,2.02265,6587567.0
2008-04-14 18:50:00,2.0226,2.0226,2.0222,2.02237,8833030.0
2008-04-14 18:51:00,2.02234,2.02235,2.02228,2.0223,9881873.0
2008-04-14 18:52:00,2.02229,2.02229,2.02155,2.02155,4605363.0
2008-04-14 18:53:00,2.02163,2.02173,2.02161,2.02166,367822.0
2008-04-14 18:54:00,2.02161,2.02163,2.02136,2.02163,2983536.0
2008-04-14 18:55:00,2.02169,2.02195,2.02169,2.02195,16899766.0
2008-04-14 18:56:00,2.02198,2.02198,2.02176,2.02194,2080517.0
2008-04-14 18:57:00,2.02197,2.02208,2.02195,2.02195,1416792.0
2008-04-14 18:58:00,2.02182,2.02189,2.02148,2.02148,26454239.0
2008-04-14 18:59:00,2.02141,2.02147,2.02117,2.02147,8810644.0
2008-04-14 19:00:00,2.02141,2.02141,2.02108,2.02119,20545180.0
2008-04-14 19:01:00,2.02124,2.02139,2.0212,2.0213,2452099.0
2008-04-14 19:02:00,2.02122,2.02128,2.0211,2.02126,19052649.0
2008-04-14 19:03:00,2.02105,2.02113,2.02096,2.02096,3498146.0
2008-04-14 19:04:00,2.02092,2.02112,2.02065,2.02111,9844391.0
2008-04-14 19:05:00,2.02102,2.02107,2.02098,2.02107,9519813.0
2008-04-14 19:06:00,2.0211,2.02115,2.0211,2.02115,11456716.0
2008-04-14 19:07:00,2.02102,2.0211,2.02092,2.02092,5508328.0
2008-04-14 19:08:00,2.02082,2.02082,2.02054,2.02054,2152010.0
2008-04-14 19:09:00,2.02021,2.02021,2.01964,2.01964,7402800.0
2008-04-14 19:10:00,2.01929,2.01929,2.01887,2.01887,1723484.0
2008-04-14 19:11:00,2.01877,2.01877,2.01848,2.01867,9123274.0
2008-04-14 19:12:00,2.01858,2.01858,2.01845,2.01847,5368425.0
2008-04-14 19:13:00,2.01849,2.01857,2.01837,2.01844,5378078.0
2008-04-14 19:14:00,2.01847,2.01857,2.01813,2.01813,5841003.0
2008-04-14 19:15:00,2.01853,2.0187,2.01853,2.01867,16599118.0
2008-04-14 19:16:00,2.01876,2.01896,2.01864,2.01896,5694103.0
2008-04-14 19:17:00,2.01894,2.01916,2.01894,2.01915,3104669.0
2008-04-14 19:18:00,2.01919,2.01919,2.01911,2.01917,2160660.0
2008-04-14 19:19:00,2.0191,2.0191,2.01893,2.01893,3521789.0
2008-04-14 19:20:00,2.01886,2.01886,2.01831,2.01856,3307665.0
2008-04-14 19:21:00,2.01841,2.01841,2.01809,2.01809,3231933.0
2008-04-14 19:22:00,2.0179,2.0179,2.01763,2.01763,3455048.0
2008-04-14 19:23:00,2.01769,2.0179,2.01766,2.0179,3424953.0
2008-04-14 19:24:00,2.01791,2.0181,2.01769,2.01803,4552114.0
2008-04-14 19:25:00,2.0179,2.01808,2.0179,2.01804,8229170.0
2008-04-14 19:26:00,2.0181,2.0181,2.01782,2.01788,9550200.0
2008-04-14 19:27:00,2.01788,2.01797,2.01767,2.01797,4209200.0
2008-04-14 19:28:00,2.01801,2.01802,2.0179,2.01797,15248139.0
2008-04-14 19:29:00,2.01796,2.01796,2.01777,2.01795,44731964.0
2008-04-14 19:30:00,2.01795,2.01825,2.01795,2.01825,2423646.0
2008-04-14 19:31:00,2.01834,2.01856,2.01834,2.01844,6959797.0
2008-04-14 19:32:00,2.01866,2.01902,2.01866,2.01901,5430089.0
2008-04-14 19:33:00,2.01887,2.01907,2.01873,2.01907,19157833.0
2008-04-14 19:34:00,2.01905,2.01907,2.01886,2.01886,2313202.0
2008-04-14 19:35:00,2.01862,2.01892,2.01862,2.01892,10342644.0
2008-04-14 19:36:00,2.01886,2.019,2.01869,2.01869,6363263.0
2008-04-14 19:37:00,2.0185,2.019,2.0183,2.019,33419204.0
2008-04-14 19:38:00,2.01915,2.01922,2.01912,2.01913,3424841.0
2008-04-14 19:39:00,2.01904,2.01906,2.01887,2.01906,17400659.0
2008-04-14 19:40:00,2.0191,2.01931,2.01908,2.01931,2529469.0
2008-04-14 19:41:00,2.0192,2.0192,2.01887,2.01887,1059505.0
2008-04-14 19:42:00,2.01871,2.01871,2.01847,2.01847,4091596.0
2008-04-14 19:43:00,2.01846,2.01847,2.01831,2.01831,5667544.0
2008-04-14 19:44:00,2.01829,2.01843,2.01819,2.01824,6521544.0
2008-04-14 19:45:00,2.01817,2.0183,2.01815,2.0183,13085813.0
2008-04-14 19:46:00,2.01835,2.01846,2.01835,2.01842,2988100.0
2008-04-14 19:47:00,2.01846,2.01888,2.01846,2.01888,2133517.0
2008-04-14 19:48:00,2.01896,2.01899,2.0188,2.01882,2377838.0
2008-04-14 19:49:00,2.01881,2.0191,2.01881,2.01894,923782.0
2008-04-14 19:50:00,2.01888,2.01894,2.01849,2.01894,17579533.0
2008-04-14 19:51:00,2.01898,2.01898,2.01823,2.01823,6166153.0
2008-04-14 19:52:00,2.01814,2.01816,2.01808,2.01809,6472122.0
2008-04-14 19:53:00,2.01779,2.01779,2.01756,2.01756,3587860.0
2008-04-14 19:54:00,2.01748,2.01778,2.01748,2.01778,1041751.0
2008-04-14 19:55:00,2.01786,2.0181,2.01783,2.01783,19554011.0
2008-04-14 19:56:00,2.01789,2.01825,2.01771,2.01823,5401294.0
2008-04-14 19:57:00,2.01823,2.01845,2.01823,2.01841,1800742.0
2008-04-14 19:58:00,2.01844,2.01844,2.0182,2.01831,3683852.0
2008-04-14 19:59:00,2.01834,2.01849,2.01833,2.01833,3564210.0
2008-04-14 20:00:00,2.01844,2.01846,2.01837,2.01837,11873057.0
2008-04-14 20:01:00,2.01834,2.01834,2.01813,2.01826,1602704.0
2008-04-14 20:02:00,2.01825,2.01825,2.01763,2.01803,5544088.0
2008-04-14 20:03:00,2.01797,2.01809,2.01778,2.01778,3314593.0
2008-04-14 20:04:00,2.01777,2.01777,2.01734,2.01763,4398558.0
2008-04-14 20:05:00,2.01769,2.01791,2.01757,2.01787,15868908.0
2008-04-14 20:06:00,2.01788,2.01788,2.01762,2.01762,15570282.0
2008-04-14 20:07:00,2.01771,2.01786,2.01771,2.01773,11858497.0
2008-04-14 20:08:00,2.0179,2.01808,2.01786,2.01808,3149868.0
2008-04-14 20:09:00,2.01808,2.0181,2.0177,2.0177,2664583.0
2008-04-14 20:10:00,2.01757,2.01757,2.01724,2.01737,2485840.0
2008-04-14 20:11:00,2.01735,2.01735,2.0168,2.01685,1692285.0
2008-04-14 20:12:00,2.01679,2.01679,2.01665,2.01665,5361096.0
2008-04-14 20:13:00,2.01645,2.01645,2.01591,2.01591,6372838.0
2008-04-14 20:14:00,2.01576,2.01576,2.01552,2.01559,18254542.0
2008-04-14 20:15:00,2.01559,2.01567,2.01559,2.01565,8535596.0
2008-04-14 20:16:00,2.01552,2.01552,2.01515,2.01515,2942546.0
2008-04-14 20:17:00,2.01498,2.015,2.01467,2.01467,3794113.0
2008-04-14 20:18:00,2.01482,2.01518,2.01482,2.01518,6099880.0
2008-04-14 20:19:00,2.01519,2.01536,2.01517,2.0153,5160565.0
2008-04-14 20:20:00,2.01529,2.01555,2.01526,2.01555,836706.0
2008-04-14 20:21:00,2.01564,2.01564,2.01547,2.01554,4610026.0
2008-04-14 20:22:00,2.0155,2.0155,2.01544,2.0155,11983082.0
2008-04-14 20:23:00,2.01548,2.01561,2.01542,2.01557,5713956.0
2008-04-14 20:24:00,2.0156,2.01563,2.01547,2.01547,4006266.0
2008-04-14 20:25:00,2.01544,2.01544,2.01513,2.01513,1891092.0
2008-04-14 20:26:00,2.0149,2.01499,2.01484,2.01492,3190141.0
2008-04-14 20:27:00,2.01498,2.01512,2.01498,2.01512,2473132.0
2008-04-14 20:28:00,2.01526,2.01559,2.01526,2.01559,10630165.0
2008-04-14 20:29:00,2.01549,2.01557,2.01548,2.01548,15510565.0
2008-04-14 20:30:00,2.01547,2.01547,2.01538,2.0154,4125757.0
2008-04-14 20:31:00,2.01542,2.01558,2.01542,2.01547,3079203.0
2008-04-14 20:32:00,2.01544,2.0155,2.01521,2.0155,25886409.0
2008-04-14 20:33:00,2.01552,2.01561,2.0155,2.01554,5444440.0
2008-04-14 20:34:00,2.01541,2.01541,2.01478,2.01478,1849914.0
2008-04-14 20:35:00,2.01464,2.01464,2.01439,2.01439,10507498.0
2008-04-14 20:36:00,2.01423,2.01423,2.01392,2.01416,10402738.0
2008-04-14 20:37:00,2.01403,2.01433,2.01403,2.01433,1704423.0
2008-04-14 20:38:00,2.01446,2.01461,2.01442,2.01461,7317781.0
2008-04-14 20:39:00,2.01475,2.01484,2.01455,2.01455,2461091.0
2008-04-14 20:40:00,2.01445,2.01446,2.01442,2.01446,4269433.0
2008-04-14 20:41:00,2.01446,2.01453,2.01439,2.01446,9868338.0
2008-04-14 20:42:00,2.01438,2.01438,2.01429,2.01435,11290670.0
2008-04-14 20:43:00,2.01439,2.01461,2.01433,2.01454,16758972.0
2008-04-14 20:44:00,2.01448,2.01448,2.01418,2.01437,8496428.0
2008-04-14 20:45:00,2.01426,2.01426,2.01411,2.01417,5766238.0
2008-04-14 20:46:00,2.01397,2.01397,2.01339,2.01339,2946218.0
2008-04-14 20:47:00,2.01344,2.01354,2.01319,2.01354,18335930.0
2008-04-14 20:48:00,2.01352,2.01364,2.01208,2.01364,8304315.0
2008-04-14 20:49:00,2.01371,2.01382,2.01371,2.01374,5270186.0
2008-04-14 20:50:00,2.01363,2.01363,2.01343,2.01363,1718459.0
2008-04-14 20:51:00,2.01373,2.01381,2.01365,2.01365,7134318.0
2008-04-14 20:52:00,2.01373,2.01383,2.01365,2.01369,14469031.0
2008-04-14 20:53:00,2.01368,2.01368,2.01336,2.01336,2381341.0
2008-04-14 20:54:00,2.01334,2.01345,2.01334,2.01345,5894425.0
2008-04-14 20:55:00,2.01346,2.01384,2.01346,2.01384,16265510.0
2008-04-14 20:56:00,2.01377,2.01393,2.01364,2.01364,2107801.0
2008-04-14 20:57:00,2.0137,2.01415,2.0137,2.01415,10527997.0
2008-04-14 20:58:00,2.0142,2.01477,2.01408,2.01408,3197266.0
2008-04-14 20:59:00,2.01396,2.01417,2.01372,2.01372,6670784.0
2008-04-14 21:00:00,2.01362,2.01372,2.01337,2.01356,5905593.0
2008-04-14 21:01:00,2.0136,2.0136,2.0134,2.01344,3681056.0
2008-04-14 21:02:00,2.01372,2.01394,2.01367,2.01367,7186673.0
2008-04-14 21:03:00,2.01389,2.01399,2.01374,2.01374,10387919.0
2008-04-14 21:04:00,2.01378,2.01378,2.01325,2.01325,8428826.0
2008-04-14 21:05:00,2.01328,2.01339,2.01322,2.01332,12002748.0
2008-04-14 21:06:00,2.01345,2.01359,2.01341,2.01344,8133164.0
2008-04-14 21:07:00,2.01339,2.01378,2.01335,2.01375,7111609.0
2008-04-14 21:08:00,2.01389,2.01406,2.01389,2.01406,7649685.0
2008-04-14 21:09:00,2.01401,2.01416,2.014,2.01416,5939444.0
2008-04-14 21:10:00,2.01419,2.01419,2.01351,2.01387,2849491.0
2008-04-14 21:11:00,2.01413,2.01415,2.01387,2.01415,15694819.0
2008-04-14 21:12:00,2.01412,2.01412,2.01395,2.01395,18827273.0
2008-04-14 21:13:00,2.01411,2.01427,2.01411,2.01423,1570370.0
2008-04-14 21:14:00,2.01416,2.01432,2.01404,2.01432,17001510.0
2008-04-14 21:15:00,2.01436,2.01436,2.01402,2.01402,9173612.0
2008-04-14 21:16:00,2.01395,2.01431,2.01386,2.01431,11429626.0
2008-04-14 21:17:00,2.0143,2.01447,2.0143,2.01447,2174801.0
2008-04-14 21:18:00,2.01446,2.01454,2.01435,2.01449,5511499.0
2008-04-14 21:19:00,2.01444,2.01455,2.01437,2.01455,2730172.0
2008-04-14 21:20:00,2.01453,2.01453,2.01443,2.01452,3723147.0
2008-04-14 21:21:00,2.01454,2.0146,2.01451,2.01454,3148321.0
2008-04-14 21:22:00,2.0145,2.0145,2.01429,2.01432,5106372.0
2008-04-14 21:23:00,2.01452,2.01452,2.01441,2.01445,25227612.0
2008-04-14 21:24:00,2.01447,2.0146,2.01447,2.01459,3264671.0
2008-04-14 21:25:00,2.01462,2.01467,2.01438,2.01438,1597670.0
2008-04-14 21:26:00,2.0143,2.0143,2.01414,2.01417,627326.0
2008-04-14 21:27:00,2.01421,2.01429,2.0142,2.01423,10476318.0
2008-04-14 21:28:00,2.01427,2.01441,2.01427,2.0144,4584844.0
2008-04-14 21:29:00,2.01451,2.01461,2.01449,2.01449,3051619.0
2008-04-14 21:30:00,2.01456,2.01472,2.01452,2.01452,10009689.0
2008-04-14 21:31:00,2.01448,2.01448,2.013,2.01444,2099322.0
2008-04-14 21:32:00,2.01443,2.01456,2.01441,2.01451,3723443.0
2008-04-14 21:33:00,2.01432,2.01432,2.01399,2.01429,2459549.0
2008-04-14 21:34:00,2.01444,2.0146,2.01443,2.01455,6290644.0
2008-04-14 21:35:00,2.01425,2.01448,2.01417,2.01448,11222226.0
2008-04-14 21:36:00,2.01456,2.01456,2.01421,2.01421,8861485.0
2008-04-14 21:37:00,2.01433,2.01433,2.01413,2.01414,4525725.0
2008-04-14 21:38:00,2.01406,2.01406,2.01374,2.01386,3419045.0
2008-04-14 21:39:00,2.01388,2.01393,2.01367,2.01367,7450085.0
2008-04-14 21:40:00,2.01367,2.0137,2.01342,2.01342,2014360.0
2008-04-14 21:41:00,2.01331,2.01331,2.01264,2.0131,45991943.0
2008-04-14 21:42:00,2.01296,2.01322,2.01296,2.01322,3572867.0
2008-04-14 21:43:00,2.01328,2.01331,2.0131,2.01331,4718122.0
2008-04-14 21:44:00,2.01333,2.01348,2.01323,2.01343,7295584.0
2008-04-14 21:45:00,2.01347,2.01347,2.01329,2.01329,7586509.0
2008-04-14 21:46:00,2.01329,2.01347,2.01323,2.01347,5330194.0
2008-04-14 21:47:00,2.01355,2.01382,2.01355,2.01359,2999347.0
2008-04-14 21:48:00,2.01347,2.01358,2.01347,2.01355,5688294.0
2008-04-14 21:49:00,2.01367,2.01379,2.01365,2.01379,10631449.0
2008-04-14 21:50:00,2.01385,2.01392,2.01366,2.01377,7479380.0
2008-04-14 21:51:00,2.01376,2.01408,2.01376,2.01408,6744420.0
2008-04-14 21:52:00,2.01413,2.01422,2.01412,2.01412,3880522.0
2008-04-14 21:53:00,2.01406,2.01414,2.01402,2.01412,1321645.0
2008-04-14 21:54:00,2.01408,2.01408,2.01397,2.01406,6347737.0
2008-04-14 21:55:00,2.01406,2.01406,2.01385,2.01406,3968924.0
2008-04-14 21:56:00,2.01408,2.01422,2.01401,2.01422,2467976.0
2008-04-14 21:57:00,2.01419,2.01419,2.01396,2.01396,7876624.0
2008-04-14 21:58:00,2.01399,2.01404,2.01389,2.01394,8572495.0
2008-04-14 21:59:00,2.0138,2.01395,2.0138,2.01394,10338728.0
2008-04-14 22:00:00,2.01393,2.01401,2.01387,2.01399,5773556.0
2008-04-14 22:01:00,2.01399,2.01399,2.01353,2.01353,7033997.0
2008-04-14 22:02:00,2.01354,2.01388,2.01339,2.01376,16113547.0
2008-04-14 22:03:00,2.01378,2.01392,2.01376,2.01392,4020674.0
2008-04-14 22:04:00,2.01393,2.01393,2.01249,2.01385,14345094.0
2008-04-14 22:05:00,2.01383,2.01387,2.01373,2.01387,4460549.0
2008-04-14 22:06:00,2.0139,2.01403,2.0139,2.01403,5241572.0
2008-04-14 22:07:00,2.01411,2.01414,2.01403,2.01403,10873871.0
2008-04-14 22:08:00,2.01399,2.01403,2.01389,2.01398,7578213.0
2008-04-14 22:09:00,2.01373,2.01374,2.01356,2.0137,23097018.0
2008-04-14 22:10:00,2.01362,2.01433,2.01362,2.01433,14170750.0
2008-04-14 22:11:00,2.01443,2.01457,2.01443,2.01457,4030198.0
2008-04-14 22:12:00,2.01446,2.01459,2.01411,2.0143,10883700.0
2008-04-14 22:13:00,2.01431,2.0144,2.01429,2.01434,27392905.0
2008-04-14 22:14:00,2.01431,2.01431,2.01393,2.01393,5330304.0
2008-04-14 22:15:00,2.01378,2.01378,2.01339,2.01339,4694596.0
2008-04-14 22:16:00,2.01373,2.01389,2.01361,2.01389,2825787.0
2008-04-14 22:17:00,2.01389,2.01409,2.01389,2.0139,8076296.0
2008-04-14 22:18:00,2.01393,2.01395,2.01373,2.01395,2996970.0
2008-04-14 22:19:00,2.01401,2.01408,2.01388,2.01408,6849397.0
2008-04-14 22:20:00,2.01418,2.01431,2.01414,2.01421,12922939.0
2008-04-14 22:21:00,2.01411,2.01411,2.01384,2.01405,4192270.0
2008-04-14 22:22:00,2.01398,2.01398,2.01366,2.01366,6181184.0
2008-04-14 22:23:00,2.01352,2.01352,2.01307,2.01307,2928288.0
2008-04-14 22:24:00,2.01303,2.01345,2.01289,2.01335,29057717.0
2008-04-14 22:25:00,2.01335,2.01345,2.01333,2.01343,6178392.0
2008-04-14 22:26:00,2.01334,2.01334,2.0127,2.0127,3411425.0
2008-04-14 22:27:00,2.0127,2.01325,2.01267,2.01325,1704039.0
2008-04-14 22:28:00,2.01326,2.01382,2.01326,2.01382,4891269.0
2008-04-14 22:29:00,2.01392,2.01403,2.0139,2.0139,9031864.0
2008-04-14 22:30:00,2.01393,2.01399,2.01381,2.01391,19998260.0
2008-04-14 22:31:00,2.01378,2.01378,2.01355,2.01355,4466068.0
2008-04-14 22:32:00,2.01363,2.01381,2.01363,2.01369,15395268.0
2008-04-14 22:33:00,2.0135,2.01379,2.0135,2.01378,7555286.0
2008-04-14 22:34:00,2.01372,2.01374,2.01329,2.01369,18360971.0
2008-04-14 22:35:00,2.01368,2.01368,2.01338,2.01338,3885228.0
2008-04-14 22:36:00,2.01336,2.01359,2.01293,2.01359,6208018.0
2008-04-14 22:37:00,2.01372,2.01381,2.01361,2.01361,1227017.0
2008-04-14 22:38:00,2.0135,2.01351,2.01327,2.01327,8836764.0
2008-04-14 22:39:00,2.01354,2.01368,2.01354,2.01368,29767791.0
2008-04-14 22:40:00,2.01363,2.01363,2.01338,2.01347,1995328.0
2008-04-14 22:41:00,2.01346,2.01347,2.01315,2.01347,2060465.0
2008-04-14 22:42:00,2.01351,2.01366,2.01337,2.01366,1814632.0
2008-04-14 22:43:00,2.0137,2.01399,2.0137,2.01399,5801901.0
2008-04-14 22:44:00,2.01418,2.01438,2.01416,2.01431,20553725.0
2008-04-14 22:45:00,2.01422,2.01422,2.01398,2.01398,11057262.0
2008-04-14 22:46:00,2.01405,2.01476,2.01405,2.01476,4531870.0
2008-04-14 22:47:00,2.01495,2.0151,2.01495,2.0151,933660.0
2008-04-14 22:48:00,2.01515,2.01515,2.01493,2.01498,5856707.0
2008-04-14 22:49:00,2.01493,2.01517,2.01489,2.01506,12006187.0
2008-04-14 22:50:00,2.01535,2.01549,2.01526,2.01534,1495598.0
2008-04-14 22:51:00,2.01532,2.01532,2.0152,2.0152,21282720.0
2008-04-14 22:52:00,2.01521,2.01536,2.01488,2.01531,4777070.0
2008-04-14 22:53:00,2.01518,2.01518,2.01502,2.0151,6684058.0
2008-04-14 22:54:00,2.01527,2.0153,2.01515,2.01523,9483695.0
2008-04-14 22:55:00,2.01517,2.01526,2.01495,2.01526,2416158.0
2008-04-14 22:56:00,2.01532,2.01532,2.01475,2.01499,13701507.0
2008-04-14 22:57:00,2.01504,2.01549,2.01504,2.01549,6818605.0
2008-04-14 22:58:00,2.01565,2.01565,2.01523,2.01526,15096298.0
2008-04-14 22:59:00,2.0151,2.01527,2.01476,2.01476,2430156.0
2008-04-14 23:00:00,2.01451,2.01451,2.01398,2.01398,5023589.0
2008-04-14 23:01:00,2.01402,2.01402,2.01378,2.01378,10988705.0
2008-04-14 23:02:00,2.01377,2.01377,2.01359,2.01359,2341272.0
2008-04-14 23:03:00,2.01367,2.01378,2.01351,2.01353,25585853.0
2008-04-14 23:04:00,2.01367,2.0139,2.01361,2.0139,10579662.0
2008-04-14 23:05:00,2.01398,2.01403,2.01386,2.01392,10472335.0
2008-04-14 23:06:00,2.01382,2.01382,2.01353,2.01353,10935995.0
2008-04-14 23:07:00,2.01343,2.01347,2.01322,2.01347,4521690.0
2008-04-14 23:08:00,2.01361,2.01361,2.01326,2.01326,1696552.0
2008-04-14 23:09:00,2.01322,2.01331,2.01307,2.01331,28034325.0
2008-04-14 23:10:00,2.01335,2.01385,2.01335,2.01385,6033208.0
2008-04-14 23:11:00,2.01406,2.01427,2.01406,2.0141,6489651.0
2008-04-14 23:12:00,2.01406,2.0141,2.01386,2.01386,2994830.0
2008-04-14 23:13:00,2.01383,2.01397,2.01383,2.01397,4030355.0
2008-04-14 23:14:00,2.0141,2.01429,2.01399,2.01406,3122772.0
2008-04-14 23:15:00,2.01405,2.0141,2.01396,2.0141,3149486.0
2008-04-14 23:16:00,2.01414,2.01418,2.014,2.0141,14698096.0
2008-04-14 23:17:00,2.01409,2.01432,2.01398,2.01432,8092875.0
2008-04-14 23:18:00,2.01437,2.01439,2.01418,2.01418,10330474.0
2008-04-14 23:19:00,2.01423,2.01437,2.0142,2.01433,10458584.0
2008-04-14 23:20:00,2.01435,2.0144,2.01423,2.0144,1804333.0
2008-04-14 23:21:00,2.01439,2.01439,2.01428,2.01432,3314691.0
2008-04-14 23:22:00,2.0143,2.01436,2.01422,2.01436,6772226.0
2008-04-14 23:23:00,2.01443,2.01479,2.01409,2.01462,7990009.0
2008-04-14 23:24:00,2.0146,2.01485,2.0146,2.01478,9769419.0
2008-04-14 23:25:00,2.01484,2.01506,2.01484,2.01506,4778763.0
2008-04-14 23:26:00,2.01509,2.01509,2.01475,2.01489,2402738.0
2008-04-14 23:28:00,2.01506,2.0152,2.01505,2.01505,3448551.0
2008-04-14 23:29:00,2.015,2.01534,2.01476,2.01476,10914923.0
2008-04-14 23:30:00,2.01479,2.01516,2.01479,2.01516,4665311.0
2008-04-14 23:31:00,2.01532,2.01549,2.0152,2.0152,818888.0
2008-04-14 23:32:00,2.01521,2.01531,2.01511,2.01525,20431821.0
2008-04-14 23:33:00,2.0154,2.0154,2.01523,2.01523,5920732.0
2008-04-14 23:34:00,2.01532,2.01537,2.0153,2.0153,8971795.0
2008-04-14 23:35:00,2.01522,2.01524,2.01507,2.01508,17604090.0
2008-04-14 23:36:00,2.01505,2.01522,2.01501,2.01515,4210093.0
2008-04-14 23:37:00,2.01518,2.0154,2.01511,2.01527,9349550.0
2008-04-14 23:38:00,2.01511,2.01511,2.01487,2.01488,9346026.0
2008-04-14 23:39:00,2.01487,2.01508,2.01484,2.01495,13656212.0
2008-04-14 23:40:00,2.0149,2.0149,2.01462,2.0147,13875330.0
2008-04-14 23:41:00,2.01466,2.01466,2.01439,2.01439,16489718.0
2008-04-14 23:42:00,2.01433,2.01437,2.0142,2.0142,9281028.0
2008-04-14 23:43:00,2.01408,2.01408,2.01385,2.01385,5016637.0
2008-04-14 23:44:00,2.0137,2.01385,2.0137,2.01385,1503317.0
2008-04-14 23:45:00,2.01383,2.01383,2.01362,2.01383,3520948.0
2008-04-14 23:46:00,2.01375,2.01375,2.01347,2.01347,7570277.0
2008-04-14 23:47:00,2.01331,2.01331,2.01296,2.01296,19139283.0
2008-04-14 23:48:00,2.01298,2.01309,2.01295,2.01296,352684.0
2008-04-14 23:49:00,2.01301,2.01324,2.0126,2.01324,7300724.0
2008-04-14 23:50:00,2.01335,2.01335,2.01304,2.01304,5961616.0
2008-04-14 23:51:00,2.01302,2.01304,2.01293,2.01304,4102361.0
2008-04-14 23:52:00,2.01304,2.01304,2.01289,2.01289,27880691.0
2008-04-14 23:53:00,2.01262,2.01269,2.01261,2.01269,8164984.0
2008-04-14 23:54:00,2.01262,2.01268,2.01254,2.01268,2568707.0
2008-04-14 23:55:00,2.01268,2.0129,2.01266,2.0129,5704135.0
2008-04-14 23:56:00,2.01287,2.01287,2.01231,2.01234,4576216.0
2008-04-14 23:57:00,2.01247,2.01248,2.01227,2.01227,6308012.0
2008-04-14 23:58:00,2.01208,2.01208,2.01175,2.01176,2693920.0
2008-04-14 23:59:00,2.01177,2.01177,2.01129,2.01174,12433947.0
2008-04-15 00:00:00,2.01178,2.01184,2.01171,2.01171,11014832.0
2008-04-15 00:01:00,2.01157,2.01157,2.0101,2.01146,7664117.0
2008-04-15 00:02:00,2.01146,2.01159,2.01146,2.01159,3080411.0
2008-04-15 00:03:00,2.01155,2.01156,2.01141,2.01145,2145293.0
2008-04-15 00:04:00,2.01146,2.01156,2.0114,2.01156,2633707.0
2008-04-15 00:05:00,2.01149,2.01166,2.01149,2.01166,3439227.0
2008-04-15 00:06:00,2.01167,2.01167,2.01152,2.01156,8414899.0
2008-04-15 00:07:00,2.01162,2.01182,2.01162,2.01178,6533835.0
2008-04-15 00:08:00,2.01181,2.01189,2.01166,2.01189,4396751.0
2008-04-15 00:09:00,2.01192,2.01203,2.01178,2.01178,4527725.0
2008-04-15 00:10:00,2.01174,2.01176,2.01172,2.01176,5404095.0
2008-04-15 00:11:00,2.01183,2.01207,2.01181,2.01207,2838347.0
2008-04-15 00:12:00,2.01217,2.01217,2.01195,2.01195,14647442.0
2008-04-15 00:13:00,2.01195,2.01206,2.01195,2.01195,13408509.0
2008-04-15 00:14:00,2.01209,2.01232,2.01209,2.01232,2059735.0
2008-04-15 00:15:00,2.01227,2.01234,2.0121,2.01234,4402664.0
2008-04-15 00:16:00,2.01256,2.01293,2.01256,2.01287,4359296.0
2008-04-15 00:17:00,2.01291,2.01307,2.01289,2.01296,5365871.0
2008-04-15 00:18:00,2.01298,2.01298,2.01269,2.01275,13559316.0
2008-04-15 00:19:00,2.01271,2.01271,2.0122,2.0122,25873991.0
2008-04-15 00:20:00,2.01215,2.01215,2.01199,2.01211,3960798.0
2008-04-15 00:21:00,2.01202,2.01202,2.01185,2.01185,4613598.0
2008-04-15 00:22:00,2.01182,2.01205,2.01177,2.01181,14298542.0
2008-04-15 00:24:00,2.01213,2.01226,2.01212,2.0122,10115690.0
2008-04-15 00:25:00,2.01222,2.0123,2.01222,2.01228,17936749.0
2008-04-15 00:26:00,2.01225,2.01225,2.012,2.012,57659623.0
2008-04-15 00:27:00,2.01191,2.01191,2.01154,2.01154,3279284.0
2008-04-15 00:28:00,2.01157,2.01161,2.01147,2.01161,4595319.0
2008-04-15 00:29:00,2.01153,2.01176,2.01144,2.01176,11128397.0
2008-04-15 00:30:00,2.01197,2.01234,2.01184,2.01184,10750347.0
2008-04-15 00:31:00,2.01213,2.01213,2.0119,2.01206,1753804.0
2008-04-15 00:32:00,2.01205,2.01225,2.01205,2.0121,15487842.0
2008-04-15 00:33:00,2.01218,2.01228,2.01218,2.01228,2273960.0
2008-04-15 00:34:00,2.01233,2.01234,2.01218,2.01218,8841178.0
2008-04-15 00:35:00,2.01213,2.01214,2.01206,2.01214,3822886.0
2008-04-15 00:36:00,2.01212,2.01237,2.01212,2.01237,3792862.0
2008-04-15 00:37:00,2.01232,2.01232,2.01208,2.01211,6672801.0
2008-04-15 00:38:00,2.01214,2.01247,2.01214,2.01247,3958861.0
2008-04-15 00:39:00,2.01239,2.01239,2.01193,2.01227,17281173.0
2008-04-15 00:40:00,2.0124,2.01256,2.0124,2.01244,3524750.0
2008-04-15 00:41:00,2.01226,2.01238,2.01226,2.0123,6004024.0
2008-04-15 00:42:00,2.01217,2.0125,2.01217,2.0125,678746.0
2008-04-15 00:43:00,2.0126,2.01276,2.01258,2.01272,6122477.0
2008-04-15 00:44:00,2.01262,2.01284,2.01262,2.01267,9430083.0
2008-04-15 00:45:00,2.01268,2.01268,2.01246,2.01246,4405563.0
2008-04-15 00:46:00,2.01248,2.01252,2.0122,2.0122,11808468.0
2008-04-15 00:47:00,2.01219,2.01221,2.01213,2.01221,6014887.0
2008-04-15 00:48:00,2.01211,2.01237,2.01211,2.01237,6428507.0
2008-04-15 00:49:00,2.0124,2.01264,2.01236,2.01264,5082820.0
2008-04-15 00:50:00,2.01263,2.01263,2.01216,2.01236,41336186.0
2008-04-15 00:51:00,2.01239,2.0124,2.01233,2.01236,6984961.0
2008-04-15 00:52:00,2.01228,2.01228,2.012,2.0121,7170379.0
2008-04-15 00:53:00,2.01203,2.0124,2.01203,2.01209,3009958.0
2008-04-15 00:54:00,2.0121,2.01212,2.01195,2.01201,3331301.0
2008-04-15 00:55:00,2.01203,2.01203,2.01183,2.01195,1013617.0
2008-04-15 00:56:00,2.01191,2.01203,2.01188,2.012,7308943.0
2008-04-15 00:57:00,2.01195,2.0124,2.01195,2.0124,7432174.0
2008-04-15 00:58:00,2.01251,2.01267,2.01245,2.01267,5226409.0
2008-04-15 00:59:00,2.01283,2.01348,2.01283,2.01348,2819462.0
2008-04-15 01:00:00,2.01342,2.01371,2.01342,2.01371,23880966.0
2008-04-15 01:01:00,2.01373,2.01395,2.0137,2.01374,7193983.0
2008-04-15 01:02:00,2.01365,2.01365,2.01335,2.01339,5307605.0
2008-04-15 01:03:00,2.01338,2.01338,2.01309,2.01314,4577632.0
2008-04-15 01:04:00,2.01302,2.01304,2.01269,2.01278,5054657.0
2008-04-15 01:05:00,2.01279,2.01279,2.01234,2.01234,9844239.0
2008-04-15 01:06:00,2.01232,2.01232,2.01176,2.01176,22147161.0
2008-04-15 01:07:00,2.01173,2.01184,2.01158,2.01163,7764981.0
2008-04-15 01:08:00,2.01148,2.01174,2.01134,2.01134,9408774.0
2008-04-15 01:09:00,2.01113,2.01113,2.01086,2.01086,6465264.0
2008-04-15 01:10:00,2.01068,2.01101,2.01068,2.01101,4018537.0
2008-04-15 01:11:00,2.01112,2.01112,2.01097,2.0111,14881493.0
2008-04-15 01:12:00,2.01104,2.01139,2.01102,2.01139,4700993.0
2008-04-15 01:13:00,2.0115,2.01169,2.0115,2.0116,11444677.0
2008-04-15 01:14:00,2.01177,2.01194,2.01173,2.01173,4111595.0
2008-04-15 01:15:00,2.01155,2.01167,2.01113,2.01113,4289852.0
2008-04-15 01:16:00,2.011,2.01102,2.01097,2.011,9602818.0
2008-04-15 01:17:00,2.01098,2.01115,2.01098,2.01099,6152193.0
2008-04-15 01:18:00,2.01104,2.01108,2.01095,2.01095,6432159.0
2008-04-15 01:19:00,2.01091,2.01091,2.01089,2.01089,481518.0
2008-04-15 01:20:00,2.01089,2.01089,2.01071,2.01079,1631012.0
2008-04-15 01:21:00,2.01083,2.01093,2.01074,2.01093,5065638.0
2008-04-15 01:22:00,2.01092,2.01092,2.01061,2.0108,42206612.0
2008-04-15 01:23:00,2.01089,2.01098,2.01077,2.01098,5879848.0
2008-04-15 01:24:00,2.01093,2.0111,2.01061,2.0111,4554534.0
2008-04-15 01:25:00,2.01113,2.01124,2.01105,2.01122,9976998.0
2008-04-15 01:26:00,2.01089,2.01111,2.01089,2.01107,3485114.0
2008-04-15 01:27:00,2.01095,2.01099,2.01075,2.01099,11861049.0
2008-04-15 01:28:00,2.01098,2.01106,2.01088,2.01096,5637507.0
2008-04-15 01:29:00,2.011,2.01105,2.01087,2.011,9861028.0
2008-04-15 01:30:00,2.01079,2.01079,2.01052,2.01052,2757282.0
2008-04-15 01:31:00,2.01052,2.01052,2.01004,2.01034,6773682.0
2008-04-15 01:32:00,2.01029,2.01029,2.0101,2.01018,2654177.0
2008-04-15 01:33:00,2.01013,2.01013,2.00991,2.00992,8141375.0
2008-04-15 01:34:00,2.01014,2.01031,2.00976,2.00976,32181362.0
2008-04-15 01:35:00,2.01031,2.01034,2.01027,2.01027,1514561.0
2008-04-15 01:36:00,2.01028,2.0106,2.01028,2.0106,2612437.0
2008-04-15 01:37:00,2.01068,2.01079,2.01066,2.01076,2142591.0
2008-04-15 01:38:00,2.0108,2.01111,2.0108,2.01111,9913556.0
2008-04-15 01:39:00,2.0109,2.01121,2.0109,2.01112,2873245.0
2008-04-15 01:40:00,2.0111,2.01111,2.01091,2.01092,4607418.0
2008-04-15 01:41:00,2.01108,2.01115,2.01108,2.01115,2672009.0
2008-04-15 01:42:00,2.01106,2.01115,2.0109,2.0109,20575145.0
2008-04-15 01:43:00,2.01088,2.01096,2.01073,2.0108,7581508.0
2008-04-15 01:44:00,2.01051,2.01051,2.01003,2.01003,3515574.0
2008-04-15 01:45:00,2.01019,2.0106,2.01019,2.01042,3362854.0
2008-04-15 01:46:00,2.01037,2.01077,2.01037,2.01077,34429081.0
2008-04-15 01:47:00,2.01089,2.01094,2.01074,2.01091,4214396.0
2008-04-15 01:48:00,2.01082,2.01107,2.01079,2.01107,2850300.0
2008-04-15 01:49:00,2.0111,2.01128,2.01105,2.01128,6902045.0
2008-04-15 01:50:00,2.01135,2.0114,2.01128,2.01128,5760146.0
2008-04-15 01:51:00,2.01137,2.0114,2.01135,2.01136,5660281.0
2008-04-15 01:52:00,2.01131,2.01131,2.01105,2.01105,3140445.0
2008-04-15 01:53:00,2.01108,2.01137,2.01108,2.01122,2245556.0
2008-04-15 01:54:00,2.01118,2.01151,2.01118,2.01151,7583886.0
2008-04-15 01:55:00,2.01151,2.01168,2.01144,2.0116,15424336.0
2008-04-15 01:56:00,2.01166,2.01169,2.01116,2.01116,5850294.0
2008-04-15 01:57:00,2.01169,2.01191,2.01163,2.01163,26579898.0
2008-04-15 01:58:00,2.01173,2.01201,2.01173,2.01185,8680279.0
2008-04-15 01:59:00,2.01185,2.01185,2.01143,2.01143,9031115.0
2008-04-15 02:00:00,2.01147,2.01184,2.01147,2.01184,8845363.0
2008-04-15 02:01:00,2.01179,2.01203,2.01179,2.01191,8330402.0
2008-04-15 02:02:00,2.01182,2.01204,2.01172,2.01203,24572338.0
2008-04-15 02:03:00,2.01156,2.01192,2.01156,2.01172,5687074.0
2008-04-15 02:04:00,2.01158,2.01158,2.01129,2.01138,15442869.0
2008-04-15 02:05:00,2.01143,2.01154,2.01137,2.01144,7940412.0
2008-04-15 02:06:00,2.0115,2.0115,2.01144,2.01146,2250058.0
2008-04-15 02:07:00,2.01142,2.01159,2.01139,2.01159,3287391.0
2008-04-15 02:08:00,2.01165,2.0118,2.01165,2.01174,5477339.0
2008-04-15 02:09:00,2.01152,2.0116,2.01139,2.0116,6383849.0
2008-04-15 02:10:00,2.01161,2.01177,2.0116,2.01177,6760084.0
2008-04-15 02:11:00,2.01183,2.01215,2.01183,2.01194,3037080.0
2008-04-15 02:12:00,2.01198,2.01198,2.01175,2.01183,1289497.0
2008-04-15 02:13:00,2.01184,2.01189,2.01176,2.01188,35464649.0
2008-04-15 02:14:00,2.01192,2.01201,2.01192,2.01195,3482296.0
2008-04-15 02:15:00,2.01212,2.01241,2.01193,2.01195,3372577.0
2008-04-15 02:16:00,2.01201,2.01214,2.01191,2.01191,7008235.0
2008-04-15 02:17:00,2.01188,2.01203,2.01184,2.01184,19489575.0
2008-04-15 02:18:00,2.01184,2.01184,2.01171,2.01171,2590661.0
2008-04-15 02:19:00,2.01156,2.01169,2.01152,2.01169,4527286.0
2008-04-15 02:20:00,2.01178,2.01204,2.01174,2.01174,3141189.0
2008-04-15 02:21:00,2.0121,2.01244,2.0121,2.01241,9742097.0
2008-04-15 02:22:00,2.01219,2.0122,2.01213,2.01213,632568.0
2008-04-15 02:23:00,2.01209,2.01209,2.01181,2.01181,2825785.0
2008-04-15 02:24:00,2.01181,2.01213,2.01181,2.01213,1515319.0
2008-04-15 02:25:00,2.01163,2.01222,2.01163,2.01198,33016686.0
2008-04-15 02:26:00,2.0121,2.01225,2.01209,2.01225,8228597.0
2008-04-15 02:27:00,2.01215,2.01215,2.01183,2.01186,2616242.0
2008-04-15 02:28:00,2.01191,2.01197,2.01158,2.01185,6439473.0
2008-04-15 02:29:00,2.01177,2.01194,2.01177,2.01188,2786823.0
2008-04-15 02:30:00,2.01212,2.01226,2.01175,2.01209,8994006.0
2008-04-15 02:31:00,2.01208,2.01226,2.01203,2.01226,5447394.0
2008-04-15 02:32:00,2.01245,2.01294,2.01245,2.01294,11921852.0
2008-04-15 02:33:00,2.01307,2.01327,2.01302,2.01302,3643610.0
2008-04-15 02:34:00,2.01332,2.01352,2.01332,2.01352,10731417.0
2008-04-15 02:35:00,2.01343,2.01343,2.0132,2.01328,4255776.0
2008-04-15 02:36:00,2.01327,2.01327,2.01307,2.01312,5523060.0
2008-04-15 02:37:00,2.01295,2.01338,2.01293,2.0132,40032828.0
2008-04-15 02:38:00,2.01317,2.01338,2.01306,2.01338,5569698.0
2008-04-15 02:39:00,2.01337,2.01357,2.01334,2.01352,1790352.0
2008-04-15 02:40:00,2.01355,2.01362,2.01355,2.01362,473470.0
2008-04-15 02:41:00,2.01362,2.01362,2.01343,2.01343,6655793.0
2008-04-15 02:42:00,2.01333,2.0135,2.01333,2.01342,5828148.0
2008-04-15 02:43:00,2.01338,2.01338,2.01314,2.01314,9482390.0
2008-04-15 02:44:00,2.01317,2.01318,2.01305,2.0131,4391740.0
2008-04-15 02:45:00,2.0132,2.01329,2.01315,2.01327,4226991.0
2008-04-15 02:46:00,2.01314,2.01336,2.01305,2.01318,10918408.0
2008-04-15 02:47:00,2.01325,2.01326,2.01316,2.01316,4491680.0
2008-04-15 02:48:00,2.01313,2.01326,2.01307,2.01326,13902743.0
2008-04-15 02:49:00,2.01321,2.01321,2.01306,2.01311,3755290.0
2008-04-15 02:50:00,2.0131,2.01321,2.01308,2.01308,6240603.0
2008-04-15 02:51:00,2.01293,2.01293,2.01245,2.01245,9873831.0
2008-04-15 02:52:00,2.01249,2.01253,2.01238,2.01253,7620946.0
2008-04-15 02:53:00,2.01259,2.01273,2.01259,2.01269,20640410.0
2008-04-15 02:54:00,2.01268,2.01305,2.01266,2.01305,9097349.0
2008-04-15 02:55:00,2.01301,2.01301,2.01277,2.01277,4735929.0
2008-04-15 02:56:00,2.01286,2.01286,2.01257,2.01277,4495367.0
2008-04-15 02:57:00,2.01276,2.01282,2.0125,2.01251,5352569.0
2008-04-15 02:58:00,2.01262,2.01266,2.01249,2.01249,7441027.0
2008-04-15 02:59:00,2.01249,2.01256,2.01238,2.01238,21891067.0
2008-04-15 03:00:00,2.01232,2.0124,2.0121,2.0124,2874949.0
2008-04-15 03:01:00,2.01242,2.01258,2.01238,2.01253,5680879.0
2008-04-15 03:02:00,2.01247,2.01247,2.01225,2.01235,8108417.0
2008-04-15 03:03:00,2.01247,2.01247,2.0122,2.01227,7460389.0
2008-04-15 03:04:00,2.01233,2.01243,2.01227,2.01236,1016667.0
2008-04-15 03:05:00,2.01233,2.01249,2.01231,2.01249,3511808.0
2008-04-15 03:06:00,2.01247,2.01248,2.01221,2.01221,3175061.0
2008-04-15 03:07:00,2.01222,2.01222,2.01197,2.01218,7882135.0
2008-04-15 03:08:00,2.01228,2.01286,2.01228,2.01286,6462768.0
2008-04-15 03:09:00,2.01298,2.01307,2.01298,2.01305,42698259.0
2008-04-15 03:10:00,2.01306,2.01307,2.01297,2.01302,4117784.0
2008-04-15 03:11:00,2.01299,2.01307,2.01292,2.01292,6165841.0
2008-04-15 03:12:00,2.01318,2.01337,2.01318,2.01337,6281863.0
2008-04-15 03:14:00,2.01333,2.01354,2.01333,2.01349,4073190.0
2008-04-15 03:15:00,2.01338,2.01355,2.01283,2.01283,10324155.0
2008-04-15 03:16:00,2.01303,2.01358,2.01303,2.01358,6419034.0
2008-04-15 03:17:00,2.01361,2.0138,2.01361,2.01361,713270.0
2008-04-15 03:18:00,2.01373,2.01378,2.01358,2.01358,6265941.0
2008-04-15 03:19:00,2.01354,2.01354,2.01321,2.01321,737729.0
2008-04-15 03:20:00,2.01307,2.01329,2.01274,2.01329,18275351.0
2008-04-15 03:21:00,2.01342,2.0135,2.01339,2.01341,3633316.0
2008-04-15 03:22:00,2.01349,2.0136,2.01346,2.01349,6102799.0
2008-04-15 03:23:00,2.01351,2.0136,2.01348,2.01351,4095520.0
2008-04-15 03:24:00,2.01358,2.01358,2.01349,2.01351,3502094.0
2008-04-15 03:25:00,2.01349,2.01351,2.01334,2.01334,9093056.0
2008-04-15 03:26:00,2.01327,2.01327,2.01306,2.01315,2352780.0
2008-04-15 03:27:00,2.01301,2.01301,2.01282,2.01293,16330495.0
2008-04-15 03:28:00,2.01301,2.01306,2.01289,2.01303,1759257.0
2008-04-15 03:29:00,2.01275,2.01338,2.01275,2.01338,10171581.0
2008-04-15 03:30:00,2.01341,2.01367,2.01339,2.01339,10438418.0
2008-04-15 03:31:00,2.01345,2.01355,2.01342,2.01345,4408402.0
2008-04-15 03:32:00,2.01334,2.01353,2.01334,2.01353,3045679.0
2008-04-15 03:33:00,2.01353,2.01353,2.01333,2.01333,53532286.0
2008-04-15 03:34:00,2.01324,2.01333,2.0132,2.01324,16635826.0
2008-04-15 03:35:00,2.01319,2.01329,2.01306,2.01329,9938779.0
2008-04-15 03:36:00,2.01335,2.0135,2.01335,2.0135,5976650.0
2008-04-15 03:37:00,2.01317,2.01337,2.01289,2.01289,15496414.0
2008-04-15 03:38:00,2.0128,2.0128,2.01258,2.01258,4343436.0
2008-04-15 03:39:00,2.0125,2.0125,2.01227,2.01248,3958026.0
2008-04-15 03:40:00,2.01261,2.01306,2.01257,2.01306,25706895.0
2008-04-15 03:41:00,2.01295,2.01295,2.01264,2.01279,13113459.0
2008-04-15 03:42:00,2.01274,2.01274,2.01246,2.01246,5795929.0
2008-04-15 03:43:00,2.01241,2.01241,2.01229,2.01231,4391793.0
2008-04-15 03:44:00,2.01232,2.01242,2.01224,2.01236,4158559.0
2008-04-15 03:45:00,2.01235,2.01248,2.01222,2.01248,2114500.0
2008-04-15 03:46:00,2.01241,2.01248,2.01241,2.01243,12314943.0
2008-04-15 03:47:00,2.01245,2.01259,2.01245,2.01257,14175401.0
2008-04-15 03:48:00,2.01259,2.01261,2.01236,2.01239,3031451.0
2008-04-15 03:49:00,2.01247,2.01267,2.01247,2.01267,5247204.0
2008-04-15 03:50:00,2.01273,2.01276,2.01265,2.01265,4516434.0
2008-04-15 03:51:00,2.01273,2.01277,2.01246,2.01261,4379669.0
2008-04-15 03:52:00,2.01243,2.01243,2.01205,2.01205,6940553.0
2008-04-15 03:53:00,2.01202,2.01204,2.0119,2.012,8559553.0
2008-04-15 03:54:00,2.012,2.01223,2.01197,2.01223,3709264.0
2008-04-15 03:55:00,2.01238,2.01248,2.01226,2.01226,2799434.0
2008-04-15 03:56:00,2.01229,2.01237,2.01223,2.01227,2170909.0
2008-04-15 03:57:00,2.01224,2.01242,2.01213,2.01214,2845382.0
2008-04-15 03:58:00,2.01215,2.01233,2.01074,2.01233,7550110.0
2008-04-15 03:59:00,2.01235,2.0124,2.01232,2.0124,11964843.0
2008-04-15 04:00:00,2.0125,2.01277,2.01223,2.01277,11594505.0
2008-04-15 04:01:00,2.01271,2.01286,2.01262,2.01286,2450801.0
2008-04-15 04:02:00,2.01287,2.01297,2.01287,2.01288,6832771.0
2008-04-15 04:03:00,2.01273,2.01285,2.01267,2.01283,4523292.0
2008-04-15 04:04:00,2.01301,2.01301,2.01271,2.01271,5471592.0
2008-04-15 04:06:00,2.01284,2.01294,2.01277,2.01277,7776917.0
2008-04-15 04:07:00,2.01292,2.01292,2.01266,2.01289,29027268.0
2008-04-15 04:08:00,2.01284,2.01284,2.0126,2.0126,3984035.0
2008-04-15 04:09:00,2.01263,2.01272,2.01249,2.01272,5536935.0
2008-04-15 04:10:00,2.01282,2.01299,2.01254,2.01299,6963017.0
2008-04-15 04:11:00,2.01293,2.01303,2.01291,2.01296,330014.0
2008-04-15 04:12:00,2.01296,2.01296,2.01274,2.01274,18580025.0
2008-04-15 04:13:00,2.01269,2.01271,2.01255,2.01262,8389047.0
2008-04-15 04:14:00,2.01268,2.01297,2.01266,2.01297,3500993.0
2008-04-15 04:15:00,2.01295,2.01295,2.01249,2.0127,1494794.0
2008-04-15 04:16:00,2.0128,2.0128,2.01262,2.01266,5047427.0
2008-04-15 04:17:00,2.01264,2.01271,2.01264,2.01269,8576868.0
2008-04-15 04:18:00,2.01275,2.01277,2.01262,2.01277,17624752.0
2008-04-15 04:19:00,2.01278,2.01291,2.01266,2.01291,14714029.0
2008-04-15 04:20:00,2.01292,2.01294,2.01282,2.01282,13530381.0
2008-04-15 04:21:00,2.01277,2.01277,2.01259,2.01262,9821382.0
2008-04-15 04:22:00,2.01255,2.01255,2.01223,2.01225,9060519.0
2008-04-15 04:23:00,2.01229,2.01233,2.01209,2.01225,4510490.0
2008-04-15 04:24:00,2.01224,2.01242,2.01213,2.01213,16318215.0
2008-04-15 04:25:00,2.01213,2.01239,2.01213,2.01239,9544462.0
2008-04-15 04:26:00,2.01231,2.01238,2.01225,2.01225,6290620.0
2008-04-15 04:27:00,2.01209,2.01219,2.01201,2.01211,22083679.0
2008-04-15 04:28:00,2.0121,2.01216,2.01203,2.01212,864352.0
2008-04-15 04:29:00,2.01204,2.01218,2.01197,2.01201,5139138.0
2008-04-15 04:30:00,2.01207,2.01207,2.01185,2.012,7877869.0
2008-04-15 04:31:00,2.01207,2.01217,2.01204,2.01215,3157725.0
2008-04-15 04:32:00,2.01218,2.01218,2.01197,2.01208,3487973.0
2008-04-15 04:33:00,2.01199,2.01203,2.01182,2.01203,2424558.0
2008-04-15 04:34:00,2.01206,2.01206,2.01196,2.01196,4792661.0
2008-04-15 04:35:00,2.01193,2.01209,2.01188,2.01188,9734374.0
2008-04-15 04:36:00,2.01177,2.01187,2.01134,2.01184,8267806.0
2008-04-15 04:37:00,2.01187,2.01199,2.01177,2.01199,7432205.0
2008-04-15 04:38:00,2.01208,2.01223,2.01207,2.01223,3066603.0
2008-04-15 04:39:00,2.01233,2.01236,2.01224,2.01229,1764284.0
2008-04-15 04:40:00,2.01217,2.01228,2.01186,2.01186,9839669.0
2008-04-15 04:41:00,2.01187,2.01205,2.01187,2.0119,9550220.0
2008-04-15 04:42:00,2.01189,2.01209,2.0117,2.01179,7900115.0
2008-04-15 04:43:00,2.01191,2.01208,2.01191,2.01202,14415554.0
2008-04-15 04:44:00,2.01196,2.01199,2.01177,2.01199,3045925.0
2008-04-15 04:45:00,2.01198,2.01203,2.01195,2.01198,2873893.0
2008-04-15 04:46:00,2.01197,2.01201,2.0119,2.0119,4191737.0
2008-04-15 04:47:00,2.01194,2.01203,2.01176,2.01176,2766330.0
2008-04-15 04:48:00,2.0118,2.01194,2.0118,2.01192,6511791.0
2008-04-15 04:49:00,2.01199,2.01199,2.01173,2.01173,6690184.0
2008-04-15 04:50:00,2.01156,2.01166,2.01147,2.01164,27294640.0
2008-04-15 04:51:00,2.01167,2.01175,2.01165,2.01173,1561915.0
2008-04-15 04:52:00,2.01175,2.01182,2.01164,2.01174,4749675.0
2008-04-15 04:53:00,2.01171,2.01171,2.01152,2.01152,10977711.0
2008-04-15 04:54:00,2.01145,2.01145,2.01118,2.01126,10025210.0
2008-04-15 04:55:00,2.01117,2.01117,2.01075,2.011,9879226.0
2008-04-15 04:56:00,2.01112,2.01131,2.01111,2.01131,24491100.0
2008-04-15 04:57:00,2.01126,2.01126,2.0111,2.01117,2399338.0
2008-04-15 04:58:00,2.01111,2.01128,2.01111,2.0112,10749003.0
2008-04-15 04:59:00,2.01112,2.01127,2.0111,2.01123,4913048.0
2008-04-15 05:00:00,2.0113,2.0114,2.01129,2.01129,2467165.0
2008-04-15 05:01:00,2.0112,2.01132,2.01111,2.01121,13991007.0
2008-04-15 05:02:00,2.01115,2.0113,2.01115,2.01123,6773223.0
2008-04-15 05:03:00,2.01123,2.01139,2.01122,2.01122,13755151.0
2008-04-15 05:04:00,2.0113,2.0113,2.01097,2.01097,2373437.0
2008-04-15 05:05:00,2.01083,2.01107,2.0106,2.01107,9948280.0
2008-04-15 05:06:00,2.01094,2.01103,2.01085,2.01085,6603495.0
2008-04-15 05:07:00,2.01074,2.01096,2.01003,2.01096,5081447.0
2008-04-15 05:08:00,2.01095,2.01103,2.01093,2.01093,19777640.0
2008-04-15 05:10:00,2.01089,2.01107,2.01089,2.01097,11728226.0
2008-04-15 05:11:00,2.01097,2.01106,2.01088,2.01098,5727270.0
2008-04-15 05:12:00,2.01083,2.01083,2.01082,2.01082,938163.0
2008-04-15 05:13:00,2.01076,2.01076,2.01047,2.01047,4917393.0
2008-04-15 05:14:00,2.0105,2.01065,2.0105,2.01063,12100309.0
2008-04-15 05:15:00,2.01062,2.01076,2.01058,2.01076,22676219.0
2008-04-15 05:16:00,2.01064,2.01064,2.01037,2.01047,5486948.0
2008-04-15 05:17:00,2.01062,2.01077,2.01053,2.01077,1819907.0
2008-04-15 05:18:00,2.01083,2.01086,2.0108,2.01083,1978934.0
2008-04-15 05:19:00,2.01078,2.01078,2.01053,2.01053,1932145.0
2008-04-15 05:20:00,2.01058,2.0109,2.01058,2.0109,29252940.0
2008-04-15 05:21:00,2.01065,2.01068,2.0106,2.0106,8675401.0
2008-04-15 05:22:00,2.01051,2.01051,2.01036,2.01043,1361991.0
2008-04-15 05:23:00,2.01049,2.01061,2.01018,2.01061,5672531.0
2008-04-15 05:24:00,2.01058,2.01058,2.01032,2.01052,3749858.0
2008-04-15 05:25:00,2.01058,2.01095,2.01055,2.01072,16746601.0
2008-04-15 05:26:00,2.01059,2.01059,2.01041,2.01041,7175693.0
2008-04-15 05:27:00,2.01052,2.01059,2.01043,2.01059,15553917.0
2008-04-15 05:28:00,2.01054,2.01057,2.01043,2.01057,4791918.0
2008-04-15 05:29:00,2.01062,2.01069,2.01053,2.01068,19461132.0
2008-04-15 05:30:00,2.01062,2.01072,2.01062,2.01064,8687826.0
2008-04-15 05:31:00,2.01062,2.01077,2.01049,2.01077,4641112.0
2008-04-15 05:32:00,2.01094,2.01095,2.01071,2.01079,1724038.0
2008-04-15 05:33:00,2.0107,2.01118,2.0107,2.01118,3362997.0
2008-04-15 05:34:00,2.01124,2.01124,2.01114,2.01124,5651757.0
2008-04-15 05:35:00,2.0113,2.01155,2.01102,2.01151,27159283.0
2008-04-15 05:36:00,2.01154,2.01154,2.01101,2.01111,2904183.0
2008-04-15 05:37:00,2.01111,2.01123,2.01103,2.01123,6190470.0
2008-04-15 05:38:00,2.01121,2.01121,2.01094,2.01099,4057166.0
2008-04-15 05:39:00,2.011,2.01127,2.0109,2.01095,13355662.0
2008-04-15 05:40:00,2.01102,2.01117,2.01102,2.01117,7587679.0
2008-04-15 05:41:00,2.01109,2.01109,2.01089,2.01092,3022968.0
2008-04-15 05:42:00,2.01079,2.01097,2.01079,2.0108,8350182.0
2008-04-15 05:43:00,2.01088,2.01101,2.01075,2.01095,2851739.0
2008-04-15 05:44:00,2.01074,2.0111,2.01074,2.01099,4353700.0
2008-04-15 05:45:00,2.01095,2.01116,2.01095,2.01101,5091512.0
2008-04-15 05:46:00,2.01104,2.01118,2.01104,2.01117,26362147.0
2008-04-15 05:47:00,2.01111,2.01111,2.01058,2.01061,11134219.0
2008-04-15 05:48:00,2.0105,2.0105,2.01021,2.01033,4027782.0
2008-04-15 05:49:00,2.01027,2.01027,2.00993,2.00993,12972126.0
2008-04-15 05:50:00,2.0102,2.0102,2.00992,2.00992,22380831.0
2008-04-15 05:51:00,2.00994,2.00994,2.00962,2.00962,7062641.0
2008-04-15 05:52:00,2.00952,2.00952,2.00937,2.00951,11784841.0
2008-04-15 05:53:00,2.00951,2.00967,2.00951,2.00958,4834060.0
2008-04-15 05:54:00,2.00962,2.00982,2.00954,2.00973,4491994.0
2008-04-15 05:55:00,2.00972,2.00973,2.00824,2.00973,15079463.0
2008-04-15 05:56:00,2.0098,2.00987,2.00975,2.00977,4247042.0
2008-04-15 05:57:00,2.00969,2.00991,2.00944,2.00963,15178548.0
2008-04-15 05:58:00,2.00973,2.01038,2.00973,2.01025,7586277.0
2008-04-15 05:59:00,2.01019,2.0102,2.00996,2.00996,5375249.0
2008-04-15 06:00:00,2.00991,2.00995,2.00959,2.00959,9809041.0
2008-04-15 06:01:00,2.00973,2.00985,2.00965,2.00973,9359640.0
2008-04-15 06:02:00,2.00974,2.00992,2.00974,2.00992,8277243.0
2008-04-15 06:03:00,2.00998,2.0102,2.00997,2.0102,2449603.0
2008-04-15 06:04:00,2.01034,2.01068,2.01029,2.01068,3898747.0
2008-04-15 06:05:00,2.0108,2.011,2.0108,2.011,6677610.0
2008-04-15 06:06:00,2.01112,2.01112,2.01082,2.01101,1254171.0
2008-04-15 06:07:00,2.01103,2.01108,2.01103,2.01103,4111592.0
2008-04-15 06:08:00,2.01097,2.01097,2.0108,2.0108,7247388.0
2008-04-15 06:09:00,2.01078,2.01084,2.01065,2.01065,6949805.0
2008-04-15 06:10:00,2.01065,2.01082,2.0106,2.01082,11657291.0
2008-04-15 06:11:00,2.01079,2.01085,2.0105,2.0105,6096778.0
2008-04-15 06:12:00,2.0105,2.0105,2.01024,2.01028,3258386.0
2008-04-15 06:13:00,2.01009,2.01009,2.0096,2.0096,5404233.0
2008-04-15 06:14:00,2.00951,2.00951,2.00926,2.00926,7363398.0
2008-04-15 06:15:00,2.00916,2.00941,2.00912,2.00936,7390178.0
2008-04-15 06:16:00,2.0094,2.00952,2.00924,2.00952,4605743.0
2008-04-15 06:17:00,2.00949,2.00957,2.00937,2.00957,3540296.0
2008-04-15 06:18:00,2.00993,2.01021,2.00952,2.01021,49899036.0
2008-04-15 06:19:00,2.01021,2.01046,2.01017,2.01044,1868088.0
2008-04-15 06:20:00,2.01047,2.01067,2.01047,2.0106,7390958.0
2008-04-15 06:21:00,2.01066,2.01087,2.01066,2.01085,3469703.0
2008-04-15 06:22:00,2.0109,2.01111,2.0109,2.01111,4426571.0
2008-04-15 06:23:00,2.01089,2.01153,2.01089,2.01153,9067312.0
2008-04-15 06:24:00,2.01144,2.01144,2.0111,2.0111,10827041.0
2008-04-15 06:25:00,2.01127,2.01127,2.01102,2.01102,6237006.0
2008-04-15 06:26:00,2.01089,2.01089,2.01076,2.01088,2656960.0
2008-04-15 06:27:00,2.01097,2.01111,2.01085,2.01085,3384948.0
2008-04-15 06:28:00,2.01082,2.01087,2.00941,2.01078,2042938.0
2008-04-15 06:29:00,2.01075,2.01103,2.01075,2.01103,10768896.0
2008-04-15 06:30:00,2.011,2.01113,2.01092,2.01113,3352323.0
2008-04-15 06:31:00,2.01111,2.01118,2.01104,2.01118,4379448.0
2008-04-15 06:32:00,2.01118,2.01118,2.011,2.011,10818172.0
2008-04-15 06:33:00,2.01095,2.01095,2.01077,2.01093,696101.0
2008-04-15 06:34:00,2.01098,2.01107,2.01094,2.01107,1698384.0
2008-04-15 06:35:00,2.01104,2.01111,2.01102,2.01111,3049954.0
2008-04-15 06:36:00,2.01112,2.01113,2.01095,2.01109,25167212.0
2008-04-15 06:37:00,2.01098,2.01137,2.01098,2.01137,5191513.0
2008-04-15 06:38:00,2.01142,2.01142,2.01103,2.01127,3092958.0
2008-04-15 06:39:00,2.01126,2.01126,2.01109,2.01109,3753550.0
2008-04-15 06:40:00,2.01107,2.01111,2.011,2.01111,2617113.0
2008-04-15 06:41:00,2.01114,2.01134,2.01114,2.01134,7820126.0
2008-04-15 06:42:00,2.01124,2.01124,2.01095,2.01095,2348852.0
2008-04-15 06:43:00,2.01085,2.01102,2.01081,2.01089,10780630.0
2008-04-15 06:44:00,2.01089,2.01098,2.0108,2.01098,9508306.0
2008-04-15 06:45:00,2.01095,2.01095,2.01069,2.01069,18224364.0
2008-04-15 06:46:00,2.0107,2.01083,2.01057,2.01057,1466266.0
2008-04-15 06:47:00,2.01051,2.01072,2.01051,2.01072,18389600.0
2008-04-15 06:48:00,2.0108,2.0108,2.01052,2.01054,14389674.0
2008-04-15 06:49:00,2.01026,2.01065,2.01026,2.01054,2675328.0
2008-04-15 06:50:00,2.01045,2.01047,2.0102,2.0102,5863222.0
2008-04-15 06:51:00,2.01029,2.01029,2.01012,2.01012,8423836.0
2008-04-15 06:52:00,2.01003,2.01003,2.00974,2.01,6822342.0
2008-04-15 06:53:00,2.01029,2.01063,2.01029,2.01059,8103991.0
2008-04-15 06:54:00,2.01048,2.0107,2.01039,2.0107,11236424.0
2008-04-15 06:55:00,2.01079,2.01123,2.01079,2.01123,7973538.0
2008-04-15 06:56:00,2.01113,2.01117,2.01096,2.01117,10216286.0
2008-04-15 06:57:00,2.01108,2.01176,2.01108,2.01176,6865373.0
2008-04-15 06:58:00,2.01164,2.012,2.01164,2.012,3697697.0
2008-04-15 06:59:00,2.01198,2.01222,2.01184,2.01222,6090123.0
2008-04-15 07:00:00,2.0122,2.01254,2.0122,2.01248,6933565.0
2008-04-15 07:01:00,2.01246,2.0125,2.01227,2.01227,3360592.0
2008-04-15 07:02:00,2.01234,2.01234,2.0118,2.0118,11484668.0
2008-04-15 07:03:00,2.0116,2.01173,2.01154,2.01155,2273298.0
2008-04-15 07:04:00,2.01167,2.01177,2.01156,2.01177,15510165.0
2008-04-15 07:05:00,2.0118,2.0118,2.01125,2.01125,5925832.0
2008-04-15 07:06:00,2.0111,2.01111,2.01101,2.01101,2600003.0
2008-04-15 07:07:00,2.01086,2.01105,2.01086,2.01105,15422117.0
2008-04-15 07:08:00,2.01105,2.01134,2.01105,2.01129,7494819.0
2008-04-15 07:09:00,2.01118,2.01123,2.01101,2.01101,1623946.0
2008-04-15 07:10:00,2.01095,2.01095,2.01067,2.0107,5270715.0
2008-04-15 07:11:00,2.01066,2.01072,2.00925,2.01066,8443636.0
2008-04-15 07:12:00,2.01065,2.01082,2.01046,2.01071,16713089.0
2008-04-15 07:13:00,2.01059,2.01064,2.01056,2.01057,3212536.0
2008-04-15 07:14:00,2.01063,2.01063,2.01054,2.01054,5681025.0
2008-04-15 07:15:00,2.01047,2.01047,2.01014,2.0104,8091064.0
2008-04-15 07:16:00,2.01031,2.01031,2.00998,2.01,17768205.0
2008-04-15 07:17:00,2.00996,2.00996,2.0099,2.00994,11064945.0
2008-04-15 07:18:00,2.00992,2.00992,2.00965,2.00987,9982134.0
2008-04-15 07:19:00,2.00987,2.00997,2.00976,2.00976,4334889.0
2008-04-15 07:20:00,2.00973,2.0099,2.00964,2.00964,2245725.0
2008-04-15 07:21:00,2.00962,2.01051,2.00962,2.01051,7723252.0
2008-04-15 07:22:00,2.01036,2.01036,2.00994,2.00994,1772485.0
2008-04-15 07:23:00,2.01014,2.01014,2.00996,2.00996,9841758.0
2008-04-15 07:24:00,2.00996,2.01001,2.00986,2.00987,11674999.0
2008-04-15 07:25:00,2.00988,2.00996,2.00968,2.00996,1934246.0
2008-04-15 07:26:00,2.01003,2.01016,2.00989,2.01002,5259313.0
2008-04-15 07:27:00,2.01001,2.01004,2.00989,2.01003,24571817.0
2008-04-15 07:28:00,2.0101,2.01022,2.01003,2.01004,3382995.0
2008-04-15 07:29:00,2.01003,2.01005,2.00999,2.00999,4407859.0
2008-04-15 07:30:00,2.00994,2.00997,2.00969,2.00969,14311278.0
2008-04-15 07:31:00,2.00981,2.00988,2.00973,2.00973,10291572.0
2008-04-15 07:32:00,2.00963,2.00963,2.00925,2.00932,2296527.0
2008-04-15 07:33:00,2.00934,2.00947,2.00932,2.00936,3024693.0
2008-04-15 07:34:00,2.00947,2.00962,2.00947,2.00954,1911161.0
2008-04-15 07:35:00,2.0094,2.0095,2.00915,2.0095,4252934.0
2008-04-15 07:36:00,2.00951,2.00971,2.00951,2.00969,5417613.0
2008-04-15 07:37:00,2.00973,2.00979,2.00942,2.00942,12139684.0
2008-04-15 07:38:00,2.00935,2.00935,2.00888,2.00894,4600826.0
2008-04-15 07:39:00,2.00889,2.00889,2.00861,2.00869,918449.0
2008-04-15 07:40:00,2.00874,2.00896,2.00868,2.00873,5021470.0
2008-04-15 07:41:00,2.00888,2.00932,2.00888,2.00932,6458317.0
2008-04-15 07:42:00,2.00941,2.00942,2.00926,2.00926,3493980.0
2008-04-15 07:43:00,2.0092,2.0092,2.0086,2.0086,2678208.0
2008-04-15 07:44:00,2.00858,2.00858,2.00781,2.00781,8856189.0
2008-04-15 07:45:00,2.00773,2.00773,2.00686,2.00695,17306165.0
2008-04-15 07:46:00,2.00685,2.00691,2.00667,2.00684,6704721.0
2008-04-15 07:47:00,2.00694,2.00707,2.00694,2.00707,5130235.0
2008-04-15 07:48:00,2.00713,2.00731,2.00702,2.00702,1764450.0
2008-04-15 07:49:00,2.00682,2.00682,2.00643,2.00643,2621088.0
2008-04-15 07:50:00,2.00633,2.00654,2.00633,2.00654,2894397.0
2008-04-15 07:51:00,2.00661,2.00689,2.0065,2.00689,3003879.0
2008-04-15 07:52:00,2.00682,2.00718,2.00682,2.00718,11864430.0
2008-04-15 07:53:00,2.00726,2.00751,2.00726,2.00751,16915027.0
2008-04-15 07:54:00,2.00751,2.00763,2.00731,2.00763,17600831.0
2008-04-15 07:55:00,2.00763,2.00776,2.00729,2.00771,4744938.0
2008-04-15 07:56:00,2.00764,2.00764,2.00708,2.00708,3273349.0
2008-04-15 07:57:00,2.00719,2.00734,2.00719,2.00733,5626232.0
2008-04-15 07:58:00,2.00723,2.00723,2.00698,2.007,1751207.0
2008-04-15 07:59:00,2.00682,2.00682,2.00648,2.00669,11347662.0
2008-04-15 08:00:00,2.00652,2.00652,2.00598,2.00598,3743526.0
2008-04-15 08:01:00,2.00602,2.0064,2.00602,2.0064,3479930.0
2008-04-15 08:02:00,2.00637,2.00646,2.00633,2.00638,1905546.0
2008-04-15 08:03:00,2.00635,2.00645,2.00635,2.00642,5638093.0
2008-04-15 08:04:00,2.00634,2.00661,2.00634,2.00661,20654920.0
2008-04-15 08:05:00,2.00651,2.00651,2.00622,2.00622,1028585.0
2008-04-15 08:06:00,2.0065,2.00703,2.0065,2.00693,3850460.0
2008-04-15 08:07:00,2.00712,2.00775,2.00712,2.00775,6185132.0
2008-04-15 08:08:00,2.00783,2.0086,2.00778,2.0086,6230955.0
2008-04-15 08:09:00,2.00869,2.00869,2.0083,2.00854,18687714.0
2008-04-15 08:10:00,2.00846,2.00852,2.0082,2.0082,966502.0
2008-04-15 08:11:00,2.0083,2.0083,2.00802,2.00809,2322106.0
2008-04-15 08:12:00,2.00801,2.00801,2.00758,2.00758,2117005.0
2008-04-15 08:13:00,2.00764,2.00772,2.00764,2.00769,2948007.0
2008-04-15 08:14:00,2.00778,2.00803,2.00778,2.00803,12135597.0
2008-04-15 08:15:00,2.00813,2.00824,2.00808,2.00818,6262285.0
2008-04-15 08:16:00,2.008,2.008,2.00764,2.00772,6029304.0
2008-04-15 08:17:00,2.00749,2.00749,2.00714,2.00719,4472178.0
2008-04-15 08:18:00,2.00722,2.0075,2.00721,2.0075,1071071.0
2008-04-15 08:19:00,2.00758,2.00778,2.00744,2.0075,2725134.0
2008-04-15 08:20:00,2.00731,2.00731,2.007,2.00716,18493633.0
2008-04-15 08:21:00,2.00724,2.00773,2.00722,2.00773,3183529.0
2008-04-15 08:22:00,2.00781,2.00781,2.00743,2.00743,36305493.0
2008-04-15 08:23:00,2.00742,2.00742,2.00715,2.00715,5863137.0
2008-04-15 08:24:00,2.00722,2.00722,2.00683,2.00683,10185782.0
2008-04-15 08:25:00,2.00693,2.00693,2.00669,2.00672,2272079.0
2008-04-15 08:26:00,2.00674,2.00681,2.00664,2.00679,20426308.0
2008-04-15 08:27:00,2.00695,2.00707,2.00691,2.00695,5202731.0
2008-04-15 08:28:00,2.00685,2.00719,2.00685,2.00719,6736156.0
2008-04-15 08:29:00,2.00727,2.00757,2.00727,2.00757,2228847.0
2008-04-15 08:30:00,2.00769,2.00784,2.0076,2.00784,42255776.0
2008-04-15 08:31:00,2.00784,2.00798,2.00763,2.00763,13934150.0
2008-04-15 08:32:00,2.00757,2.00781,2.00749,2.00781,3945262.0
2008-04-15 08:33:00,2.00792,2.00843,2.00792,2.00843,9917135.0
2008-04-15 08:34:00,2.00839,2.00872,2.00839,2.00872,7865772.0
2008-04-15 08:35:00,2.00877,2.00926,2.00877,2.00926,4322995.0
2008-04-15 08:36:00,2.00931,2.00983,2.00931,2.00978,3680370.0
2008-04-15 08:37:00,2.00971,2.00978,2.0096,2.00962,3551287.0
2008-04-15 08:38:00,2.00972,2.00994,2.00971,2.00988,2977643.0
2008-04-15 08:39:00,2.00992,2.00992,2.00943,2.00968,3659326.0
2008-04-15 08:40:00,2.00962,2.00962,2.00942,2.00942,3520380.0
2008-04-15 08:41:00,2.00941,2.00941,2.00927,2.00928,2313588.0
2008-04-15 08:42:00,2.00918,2.00918,2.0089,2.0089,2922316.0
2008-04-15 08:43:00,2.00897,2.00897,2.00866,2.0088,5188723.0
2008-04-15 08:44:00,2.0087,2.00872,2.00821,2.00821,15870654.0
2008-04-15 08:45:00,2.00769,2.00816,2.00769,2.00814,6426454.0
2008-04-15 08:46:00,2.00806,2.0081,2.00773,2.00773,5296512.0
2008-04-15 08:47:00,2.00764,2.00764,2.00729,2.00733,5308965.0
2008-04-15 08:48:00,2.00726,2.00746,2.00706,2.00746,8583377.0
2008-04-15 08:49:00,2.00754,2.00764,2.00746,2.00746,1656558.0
2008-04-15 08:50:00,2.00749,2.00759,2.0074,2.0074,7855263.0
2008-04-15 08:51:00,2.00753,2.00761,2.0075,2.00761,2147930.0
2008-04-15 08:52:00,2.00761,2.00761,2.00736,2.00736,6044473.0
2008-04-15 08:53:00,2.00731,2.00731,2.00705,2.00719,11922901.0
2008-04-15 08:54:00,2.0073,2.0075,2.0073,2.00741,9797072.0
2008-04-15 08:55:00,2.00748,2.00769,2.00748,2.00762,10340744.0
2008-04-15 08:56:00,2.00761,2.00787,2.00761,2.00783,3290515.0
2008-04-15 08:57:00,2.00794,2.00807,2.00781,2.00781,19471283.0
2008-04-15 08:58:00,2.00773,2.00773,2.00729,2.00729,2600869.0
2008-04-15 08:59:00,2.00718,2.00719,2.00702,2.00719,21601492.0
2008-04-15 09:00:00,2.00717,2.00717,2.00678,2.00682,8978543.0
2008-04-15 09:01:00,2.00665,2.00666,2.0065,2.00657,27799747.0
2008-04-15 09:02:00,2.00667,2.00695,2.00667,2.00695,1431683.0
2008-04-15 09:03:00,2.00698,2.00713,2.00691,2.00691,2278770.0
2008-04-15 09:04:00,2.00695,2.00711,2.00695,2.00708,16945520.0
2008-04-15 09:05:00,2.00705,2.00705,2.00685,2.00698,3313570.0
2008-04-15 09:06:00,2.00682,2.00682,2.00645,2.00656,405180.0
2008-04-15 09:07:00,2.00651,2.00677,2.00648,2.00677,5109689.0
2008-04-15 09:08:00,2.00675,2.00695,2.00675,2.00695,9366704.0
2008-04-15 09:09:00,2.00703,2.0071,2.00663,2.00674,8242073.0
2008-04-15 09:10:00,2.00673,2.00673,2.00633,2.00636,6406893.0
2008-04-15 09:11:00,2.0066,2.00676,2.0066,2.00676,20430535.0
2008-04-15 09:12:00,2.00673,2.00697,2.00673,2.00687,20697591.0
2008-04-15 09:13:00,2.00695,2.00705,2.00695,2.00705,4249316.0
2008-04-15 09:14:00,2.00693,2.00702,2.00687,2.00697,5318901.0
2008-04-15 09:15:00,2.007,2.00711,2.00691,2.00701,7662705.0
2008-04-15 09:16:00,2.00708,2.00708,2.00656,2.00656,15436317.0
2008-04-15 09:17:00,2.00676,2.00701,2.00637,2.00701,14352511.0
2008-04-15 09:18:00,2.00696,2.00719,2.00682,2.00682,3471046.0
2008-04-15 09:19:00,2.00674,2.0068,2.00667,2.00676,32708363.0
2008-04-15 09:20:00,2.00682,2.00696,2.00682,2.00692,1369999.0
2008-04-15 09:21:00,2.00692,2.00711,2.0069,2.00702,605615.0
2008-04-15 09:22:00,2.00697,2.00697,2.0067,2.0067,9452308.0
2008-04-15 09:23:00,2.00682,2.00728,2.00682,2.00728,24413206.0
2008-04-15 09:24:00,2.00736,2.00773,2.00736,2.0077,7750971.0
2008-04-15 09:25:00,2.00773,2.00773,2.00741,2.00761,1900798.0
2008-04-15 09:26:00,2.00717,2.00749,2.00717,2.00738,1710328.0
2008-04-15 09:27:00,2.00739,2.00768,2.00739,2.00761,6920550.0
2008-04-15 09:28:00,2.00761,2.00806,2.00761,2.00806,33631828.0
2008-04-15 09:29:00,2.00795,2.00812,2.00792,2.00798,3914321.0
2008-04-15 09:30:00,2.0077,2.00781,2.00761,2.00768,3926684.0
2008-04-15 09:31:00,2.00769,2.00778,2.00761,2.00778,13463217.0
2008-04-15 09:32:00,2.00783,2.00829,2.00783,2.00829,1751091.0
2008-04-15 09:33:00,2.00829,2.00833,2.00816,2.00816,7582411.0
2008-04-15 09:34:00,2.00794,2.00799,2.00778,2.00793,7923084.0
2008-04-15 09:35:00,2.00785,2.00785,2.00771,2.00778,3697946.0
2008-04-15 09:36:00,2.00776,2.00776,2.00731,2.00732,6516301.0
2008-04-15 09:37:00,2.00733,2.00777,2.00731,2.00777,32204842.0
2008-04-15 09:38:00,2.00802,2.00877,2.008,2.00866,27601653.0
2008-04-15 09:39:00,2.00865,2.00865,2.00843,2.00862,4428451.0
2008-04-15 09:40:00,2.00859,2.0088,2.00859,2.00869,6598010.0
2008-04-15 09:41:00,2.00864,2.00865,2.00839,2.00863,2531450.0
2008-04-15 09:42:00,2.00894,2.00916,2.00894,2.00916,3544459.0
2008-04-15 09:43:00,2.00921,2.00937,2.00913,2.00937,3183193.0
2008-04-15 09:44:00,2.00942,2.00965,2.00936,2.00965,9390150.0
2008-04-15 09:45:00,2.00956,2.00989,2.00956,2.00989,22005635.0
2008-04-15 09:46:00,2.00988,2.01009,2.00985,2.01009,1727002.0
2008-04-15 09:47:00,2.01009,2.01025,2.01005,2.01025,25021808.0
2008-04-15 09:48:00,2.01028,2.0106,2.01028,2.0106,18560458.0
2008-04-15 09:49:00,2.01042,2.01085,2.01042,2.01085,7923775.0
2008-04-15 09:50:00,2.01088,2.01127,2.01088,2.01121,2986691.0
2008-04-15 09:51:00,2.01134,2.01153,2.01134,2.01153,20315097.0
2008-04-15 09:52:00,2.01164,2.01182,2.01161,2.01163,14583278.0
2008-04-15 09:53:00,2.01163,2.01168,2.01148,2.01154,5159466.0
2008-04-15 09:54:00,2.01169,2.01191,2.01168,2.01191,7736014.0
2008-04-15 09:55:00,2.01195,2.01217,2.01194,2.01203,3747998.0
2008-04-15 09:56:00,2.01205,2.01218,2.01193,2.01206,3346914.0
2008-04-15 09:57:00,2.01234,2.01277,2.01234,2.01277,5591413.0
2008-04-15 09:58:00,2.01267,2.01284,2.0126,2.0126,3684929.0
2008-04-15 09:59:00,2.0125,2.0125,2.01213,2.01213,9134498.0
2008-04-15 10:00:00,2.01217,2.01249,2.01217,2.01247,36630367.0
2008-04-15 10:01:00,2.01251,2.01278,2.01251,2.01268,5144816.0
2008-04-15 10:02:00,2.01269,2.01269,2.01213,2.01251,5515633.0
2008-04-15 10:03:00,2.01241,2.01257,2.01241,2.01248,7206833.0
2008-04-15 10:04:00,2.01244,2.01244,2.01228,2.01228,19420963.0
2008-04-15 10:05:00,2.01228,2.01247,2.01212,2.01247,2486557.0
2008-04-15 10:06:00,2.01248,2.01264,2.01243,2.01243,26316311.0
2008-04-15 10:07:00,2.01256,2.01263,2.01223,2.01261,14751545.0
2008-04-15 10:08:00,2.01254,2.01281,2.01249,2.01281,4188561.0
2008-04-15 10:09:00,2.01304,2.01321,2.01304,2.01309,1229044.0
2008-04-15 10:10:00,2.01299,2.01309,2.0129,2.01309,5994682.0
2008-04-15 10:11:00,2.01312,2.01369,2.01312,2.01369,12605926.0
2008-04-15 10:12:00,2.01374,2.01448,2.01374,2.01448,371287.0
2008-04-15 10:13:00,2.01453,2.01492,2.01453,2.01492,12578149.0
2008-04-15 10:14:00,2.01492,2.0151,2.01484,2.0151,10288179.0
2008-04-15 10:15:00,2.01508,2.01564,2.01508,2.01564,7894015.0
2008-04-15 10:16:00,2.01563,2.01584,2.0156,2.01584,51179652.0
2008-04-15 10:17:00,2.01588,2.01617,2.01586,2.01617,8772976.0
2008-04-15 10:18:00,2.01608,2.01641,2.01608,2.01641,5458491.0
2008-04-15 10:19:00,2.01634,2.01634,2.01601,2.01601,2801017.0
2008-04-15 10:20:00,2.01581,2.01581,2.01549,2.01549,7966194.0
2008-04-15 10:21:00,2.01529,2.01544,2.01527,2.01544,7613410.0
2008-04-15 10:22:00,2.01547,2.01566,2.01537,2.01566,9944093.0
2008-04-15 10:23:00,2.01581,2.01623,2.01572,2.01623,23582543.0
2008-04-15 10:24:00,2.01634,2.01654,2.01634,2.01647,9394288.0
2008-04-15 10:25:00,2.01648,2.01673,2.01648,2.01673,11742926.0
2008-04-15 10:26:00,2.01684,2.01718,2.01684,2.01718,6021475.0
2008-04-15 10:27:00,2.01717,2.01721,2.01688,2.01688,11276699.0
2008-04-15 10:28:00,2.01685,2.01685,2.01631,2.01667,13086730.0
2008-04-15 10:29:00,2.01661,2.01661,2.0164,2.01641,4835910.0
2008-04-15 10:30:00,2.01642,2.01642,2.01618,2.01618,2118619.0
2008-04-15 10:31:00,2.01613,2.01613,2.01592,2.01592,27514405.0
2008-04-15 10:32:00,2.01593,2.01593,2.01564,2.01569,4910564.0
2008-04-15 10:33:00,2.01562,2.01562,2.01542,2.01542,2561458.0
2008-04-15 10:34:00,2.01537,2.01537,2.01514,2.01518,1751360.0
2008-04-15 10:35:00,2.01503,2.01511,2.01485,2.01489,6456389.0
2008-04-15 10:36:00,2.01473,2.01482,2.01465,2.01466,1876230.0
2008-04-15 10:37:00,2.01449,2.0146,2.01435,2.01435,3436249.0
2008-04-15 10:38:00,2.0144,2.0144,2.01414,2.01437,9137546.0
2008-04-15 10:39:00,2.01439,2.0149,2.01439,2.0148,4757267.0
2008-04-15 10:40:00,2.01497,2.01507,2.01485,2.01485,22035898.0
2008-04-15 10:41:00,2.01489,2.01502,2.01471,2.01473,7072143.0
2008-04-15 10:42:00,2.0146,2.01468,2.01435,2.01458,8175578.0
2008-04-15 10:43:00,2.01455,2.01455,2.01444,2.01446,2999795.0
2008-04-15 10:44:00,2.01456,2.01489,2.01452,2.01489,4358898.0
2008-04-15 10:45:00,2.01493,2.01493,2.01469,2.01471,8099305.0
2008-04-15 10:46:00,2.01478,2.01485,2.01463,2.01463,8452426.0
2008-04-15 10:47:00,2.01447,2.01447,2.01397,2.01397,3084694.0
2008-04-15 10:48:00,2.0138,2.01428,2.0138,2.01428,5426668.0
2008-04-15 10:49:00,2.01414,2.01472,2.01414,2.01466,12708554.0
2008-04-15 10:50:00,2.01462,2.01467,2.01425,2.01425,4733760.0
2008-04-15 10:51:00,2.01413,2.01413,2.01396,2.01401,2563505.0
2008-04-15 10:52:00,2.01401,2.0141,2.01387,2.01387,2139915.0
2008-04-15 10:53:00,2.014,2.01446,2.014,2.01446,12250936.0
2008-04-15 10:54:00,2.01456,2.01482,2.01456,2.01482,15483098.0
2008-04-15 10:55:00,2.01469,2.01469,2.01434,2.01462,25741410.0
2008-04-15 10:56:00,2.01445,2.01461,2.01427,2.01427,2364493.0
2008-04-15 10:57:00,2.0144,2.01459,2.0144,2.01459,15028750.0
2008-04-15 10:58:00,2.01456,2.01456,2.01442,2.01456,44839718.0
2008-04-15 10:59:00,2.01456,2.01456,2.01353,2.01353,12814988.0
2008-04-15 11:00:00,2.01343,2.01385,2.01343,2.01384,3397477.0
2008-04-15 11:01:00,2.01373,2.01381,2.01356,2.01375,22848989.0
2008-04-15 11:02:00,2.01377,2.01377,2.01359,2.01361,16894957.0
2008-04-15 11:03:00,2.0136,2.0136,2.01347,2.01356,8469223.0
2008-04-15 11:04:00,2.01351,2.01432,2.01351,2.01432,3436621.0
2008-04-15 11:05:00,2.01449,2.01485,2.01449,2.01481,2699657.0
2008-04-15 11:06:00,2.01463,2.01475,2.01453,2.01457,2236268.0
2008-04-15 11:07:00,2.01454,2.01472,2.01441,2.01459,49832918.0
2008-04-15 11:08:00,2.01443,2.01444,2.01426,2.01429,7940070.0
2008-04-15 11:09:00,2.01422,2.01422,2.014,2.014,6307067.0
2008-04-15 11:10:00,2.01385,2.01391,2.01373,2.01377,4619537.0
2008-04-15 11:11:00,2.0135,2.01361,2.01329,2.01329,1528749.0
2008-04-15 11:12:00,2.01324,2.01368,2.01324,2.01368,18824526.0
2008-04-15 11:13:00,2.01357,2.01357,2.01339,2.01353,6216910.0
2008-04-15 11:14:00,2.01351,2.01351,2.01308,2.01308,1036545.0
2008-04-15 11:15:00,2.01309,2.0131,2.01292,2.01305,16540046.0
2008-04-15 11:16:00,2.01308,2.01318,2.01289,2.01289,22786918.0
2008-04-15 11:17:00,2.01306,2.01401,2.01287,2.01401,6116484.0
2008-04-15 11:18:00,2.01398,2.01398,2.01367,2.0137,2500562.0
2008-04-15 11:19:00,2.01367,2.0139,2.01367,2.01371,1905257.0
2008-04-15 11:20:00,2.01358,2.01369,2.01353,2.01369,6422086.0
2008-04-15 11:21:00,2.01367,2.01367,2.01341,2.01353,9103506.0
2008-04-15 11:22:00,2.01339,2.01358,2.01327,2.01358,15511974.0
2008-04-15 11:23:00,2.01372,2.01376,2.01368,2.0137,4407789.0
2008-04-15 11:24:00,2.01353,2.01361,2.01328,2.01361,16044422.0
2008-04-15 11:25:00,2.01376,2.01399,2.01376,2.01385,6304081.0
2008-04-15 11:26:00,2.01429,2.0143,2.01399,2.01399,20216053.0
2008-04-15 11:27:00,2.0139,2.0139,2.0134,2.0134,3592789.0
2008-04-15 11:28:00,2.01367,2.01367,2.01348,2.01348,14046333.0
2008-04-15 11:29:00,2.0133,2.0133,2.01247,2.01247,5266519.0
2008-04-15 11:30:00,2.01242,2.01304,2.01242,2.01304,4060203.0
2008-04-15 11:31:00,2.01315,2.01338,2.01315,2.01328,8208016.0
2008-04-15 11:32:00,2.01331,2.01332,2.01321,2.01332,27881564.0
2008-04-15 11:33:00,2.01328,2.01328,2.01298,2.01301,8183581.0
2008-04-15 11:34:00,2.01307,2.0133,2.01307,2.01323,5976652.0
2008-04-15 11:35:00,2.01337,2.01342,2.0132,2.01321,2676142.0
2008-04-15 11:36:00,2.01314,2.01316,2.01291,2.01316,3583611.0
2008-04-15 11:37:00,2.01327,2.01358,2.01327,2.01356,2782329.0
2008-04-15 11:38:00,2.01353,2.01353,2.01326,2.01326,18066668.0
2008-04-15 11:39:00,2.01326,2.0134,2.01326,2.01339,5833663.0
2008-04-15 11:40:00,2.0133,2.01375,2.0133,2.01367,9590246.0
2008-04-15 11:41:00,2.01373,2.01384,2.01359,2.01384,3127478.0
2008-04-15 11:42:00,2.01379,2.01403,2.01379,2.01403,2863744.0
2008-04-15 11:43:00,2.01413,2.01438,2.01413,2.01434,27357990.0
2008-04-15 11:44:00,2.01435,2.01441,2.01435,2.01436,3860592.0
2008-04-15 11:45:00,2.01432,2.01437,2.01417,2.01421,80581957.0
2008-04-15 11:46:00,2.01436,2.01457,2.01425,2.01425,3109485.0
2008-04-15 11:47:00,2.01423,2.01426,2.01416,2.01416,2815109.0
2008-04-15 11:48:00,2.01418,2.0142,2.01396,2.01415,10926228.0
2008-04-15 11:49:00,2.01411,2.01418,2.01392,2.01415,3056940.0
2008-04-15 11:50:00,2.01417,2.01426,2.01405,2.01426,25411748.0
2008-04-15 11:51:00,2.01436,2.01448,2.01429,2.01445,2113845.0
2008-04-15 11:52:00,2.0145,2.01464,2.0145,2.01454,8751608.0
2008-04-15 11:53:00,2.01445,2.01472,2.01445,2.01472,2863621.0
2008-04-15 11:54:00,2.0147,2.01478,2.01465,2.01478,7673124.0
2008-04-15 11:55:00,2.01462,2.01462,2.01424,2.01424,5993253.0
2008-04-15 11:56:00,2.01414,2.01414,2.01386,2.01386,10191731.0
2008-04-15 11:57:00,2.01372,2.01382,2.01366,2.01367,2332190.0
2008-04-15 11:58:00,2.01362,2.01362,2.01343,2.01347,17908068.0
2008-04-15 11:59:00,2.01344,2.01344,2.0131,2.0131,3097518.0
2008-04-15 12:00:00,2.01319,2.01319,2.01283,2.01297,4301711.0
2008-04-15 12:01:00,2.01287,2.01297,2.01277,2.01277,11781919.0
2008-04-15 12:02:00,2.01278,2.01297,2.01231,2.01297,1697357.0
2008-04-15 12:03:00,2.01289,2.01292,2.01265,2.01265,14924905.0
2008-04-15 12:04:00,2.01273,2.01273,2.01258,2.01261,8270373.0
2008-04-15 12:05:00,2.01261,2.01265,2.01257,2.0126,2243005.0
2008-04-15 12:06:00,2.01265,2.01307,2.01265,2.01307,3548239.0
2008-04-15 12:07:00,2.01311,2.01337,2.01296,2.01336,7977905.0
2008-04-15 12:08:00,2.01341,2.01371,2.0134,2.01371,1990805.0
2008-04-15 12:09:00,2.01371,2.01395,2.01338,2.01342,3554932.0
2008-04-15 12:10:00,2.01325,2.01331,2.01307,2.01307,3675887.0
2008-04-15 12:11:00,2.01302,2.01302,2.01266,2.01266,1606950.0
2008-04-15 12:12:00,2.01281,2.01281,2.01238,2.01257,9208605.0
2008-04-15 12:13:00,2.01254,2.01254,2.01213,2.01213,2113506.0
2008-04-15 12:14:00,2.01218,2.01218,2.01205,2.01205,21124677.0
2008-04-15 12:15:00,2.012,2.012,2.01182,2.01182,8693109.0
2008-04-15 12:16:00,2.01182,2.01182,2.01139,2.01139,1384465.0
2008-04-15 12:17:00,2.0115,2.0115,2.01131,2.01132,10885317.0
2008-04-15 12:18:00,2.01115,2.01123,2.01099,2.01099,5801087.0
2008-04-15 12:19:00,2.01066,2.01087,2.01066,2.01068,1971951.0
2008-04-15 12:20:00,2.01071,2.01071,2.01065,2.01065,1260635.0
2008-04-15 12:21:00,2.01054,2.01054,2.01018,2.01032,2719316.0
2008-04-15 12:22:00,2.0103,2.01036,2.01021,2.01031,3226163.0
2008-04-15 12:23:00,2.01032,2.01043,2.01008,2.01035,12243290.0
2008-04-15 12:24:00,2.01035,2.01039,2.00891,2.01034,4491525.0
2008-04-15 12:25:00,2.0104,2.0105,2.01038,2.01038,10424360.0
2008-04-15 12:26:00,2.01042,2.01072,2.0104,2.01072,1976424.0
2008-04-15 12:27:00,2.01087,2.01108,2.01087,2.01097,7486415.0
2008-04-15 12:28:00,2.01102,2.01102,2.01059,2.01083,4036508.0
2008-04-15 12:29:00,2.01075,2.01075,2.01048,2.01051,7326016.0
2008-04-15 12:30:00,2.01055,2.01055,2.01038,2.01039,3862049.0
2008-04-15 12:31:00,2.01044,2.01074,2.01044,2.01074,4578683.0
2008-04-15 12:32:00,2.01086,2.01106,2.01084,2.01106,12340562.0
2008-04-15 12:33:00,2.01114,2.01114,2.01082,2.01085,2261034.0
2008-04-15 12:34:00,2.01085,2.01085,2.01035,2.01055,18378387.0
2008-04-15 12:35:00,2.01047,2.01082,2.01047,2.01065,4062516.0
2008-04-15 12:36:00,2.01082,2.01097,2.01036,2.01036,6845284.0
2008-04-15 12:37:00,2.01072,2.01082,2.01051,2.01082,8171780.0
2008-04-15 12:38:00,2.01092,2.01102,2.01076,2.01076,9945906.0
2008-04-15 12:39:00,2.01076,2.01078,2.01059,2.01073,28975081.0
2008-04-15 12:40:00,2.01069,2.01071,2.01054,2.01054,3746874.0
2008-04-15 12:41:00,2.01047,2.01058,2.01041,2.01058,2645648.0
2008-04-15 12:42:00,2.0107,2.01083,2.01068,2.01073,7576328.0
2008-04-15 12:43:00,2.0105,2.01055,2.01011,2.01011,25362616.0
2008-04-15 12:44:00,2.01016,2.01033,2.00999,2.01033,23732981.0
2008-04-15 12:45:00,2.01032,2.01032,2.0098,2.0098,9931609.0
2008-04-15 12:46:00,2.00974,2.00974,2.00883,2.00887,7704824.0
2008-04-15 12:47:00,2.00852,2.009,2.00852,2.009,3193435.0
2008-04-15 12:48:00,2.00904,2.00919,2.00904,2.0091,3013191.0
2008-04-15 12:49:00,2.00914,2.00923,2.00908,2.00921,1746591.0
2008-04-15 12:50:00,2.00902,2.00922,2.00902,2.00913,8589998.0
2008-04-15 12:51:00,2.00895,2.0091,2.00891,2.00905,3220351.0
2008-04-15 12:52:00,2.00915,2.00931,2.00915,2.00931,6117927.0
2008-04-15 12:53:00,2.00936,2.00955,2.00923,2.00955,4684276.0
2008-04-15 12:54:00,2.00952,2.00987,2.00952,2.00966,3200813.0
2008-04-15 12:55:00,2.00984,2.01001,2.00972,2.01001,12769576.0
2008-04-15 12:56:00,2.01001,2.01026,2.00956,2.01026,3984107.0
2008-04-15 12:57:00,2.01033,2.01062,2.01033,2.01062,943795.0
2008-04-15 12:58:00,2.01056,2.01107,2.01056,2.01091,6368711.0
2008-04-15 12:59:00,2.011,2.011,2.01067,2.01067,4877975.0
2008-04-15 13:00:00,2.01058,2.01058,2.01026,2.01034,8825743.0
2008-04-15 13:01:00,2.01038,2.01045,2.01006,2.01006,2307091.0
2008-04-15 13:02:00,2.01003,2.01008,2.00995,2.00995,7339354.0
2008-04-15 13:03:00,2.00984,2.00985,2.00932,2.00932,28538484.0
2008-04-15 13:04:00,2.00924,2.00924,2.00901,2.00901,1735996.0
2008-04-15 13:05:00,2.00925,2.00961,2.00893,2.00961,14483795.0
2008-04-15 13:06:00,2.00958,2.00958,2.00932,2.00932,2910013.0
2008-04-15 13:07:00,2.00929,2.00937,2.00926,2.00931,2994904.0
2008-04-15 13:08:00,2.00927,2.00956,2.00927,2.00932,2542731.0
2008-04-15 13:09:00,2.00934,2.00934,2.00921,2.00928,4785689.0
2008-04-15 13:10:00,2.00935,2.00942,2.00924,2.0093,2065512.0
2008-04-15 13:11:00,2.0092,2.0092,2.00907,2.00911,11593864.0
2008-04-15 13:12:00,2.00915,2.0092,2.00874,2.00884,9184057.0
2008-04-15 13:13:00,2.00899,2.00932,2.00899,2.00914,2491851.0
2008-04-15 13:14:00,2.00923,2.00929,2.00909,2.00909,2375655.0
2008-04-15 13:15:00,2.00892,2.00892,2.00856,2.00856,1253457.0
2008-04-15 13:16:00,2.00849,2.00849,2.00825,2.00833,20575284.0
2008-04-15 13:17:00,2.00831,2.00832,2.00812,2.00832,2585081.0
2008-04-15 13:18:00,2.00824,2.00839,2.00824,2.00838,3163489.0
2008-04-15 13:19:00,2.0085,2.00876,2.0085,2.00875,14503314.0
2008-04-15 13:20:00,2.00886,2.00928,2.00883,2.00928,2735647.0
2008-04-15 13:21:00,2.00936,2.00947,2.00931,2.00941,5855008.0
2008-04-15 13:22:00,2.00939,2.0095,2.00933,2.00933,51250454.0
2008-04-15 13:23:00,2.00929,2.00942,2.00917,2.00917,7240731.0
2008-04-15 13:24:00,2.00918,2.00918,2.00898,2.00903,6293001.0
2008-04-15 13:25:00,2.00911,2.00914,2.00887,2.00887,5507633.0
2008-04-15 13:26:00,2.00884,2.00889,2.00866,2.00866,745505.0
2008-04-15 13:27:00,2.00863,2.00892,2.00852,2.00892,3567208.0
2008-04-15 13:28:00,2.00898,2.00898,2.00855,2.00855,8459855.0
2008-04-15 13:29:00,2.00851,2.00889,2.00851,2.00875,6263155.0
2008-04-15 13:30:00,2.00873,2.00881,2.00859,2.00859,919238.0
2008-04-15 13:31:00,2.00856,2.00865,2.00848,2.00863,9492355.0
2008-04-15 13:32:00,2.00845,2.00856,2.00839,2.00856,6988729.0
2008-04-15 13:33:00,2.00857,2.00857,2.00836,2.00838,18499111.0
2008-04-15 13:34:00,2.00836,2.00847,2.00823,2.00837,48890328.0
2008-04-15 13:35:00,2.00843,2.00855,2.00827,2.00855,2370126.0
2008-04-15 13:36:00,2.00861,2.00883,2.00861,2.00883,13584361.0
2008-04-15 13:37:00,2.00891,2.00922,2.00889,2.00889,26731937.0
2008-04-15 13:38:00,2.00886,2.00886,2.00872,2.00875,3432172.0
2008-04-15 13:39:00,2.00873,2.00896,2.00871,2.00896,2250146.0
2008-04-15 13:40:00,2.00902,2.00902,2.00876,2.00899,28870279.0
2008-04-15 13:41:00,2.00903,2.00915,2.00883,2.0089,1630933.0
2008-04-15 13:42:00,2.00887,2.00897,2.00865,2.00897,13560770.0
2008-04-15 13:43:00,2.00898,2.00915,2.00898,2.00898,11818980.0
2008-04-15 13:44:00,2.00902,2.00912,2.00898,2.00912,24445413.0
2008-04-15 13:45:00,2.00904,2.00932,2.00904,2.00917,8877976.0
2008-04-15 13:46:00,2.00903,2.00928,2.00903,2.00928,3071277.0
2008-04-15 13:47:00,2.00924,2.00942,2.00924,2.0094,9310846.0
2008-04-15 13:48:00,2.00938,2.00938,2.00918,2.00919,21708800.0
2008-04-15 13:49:00,2.00926,2.00926,2.00891,2.00891,1913495.0
2008-04-15 13:50:00,2.00888,2.00896,2.00882,2.00882,7566168.0
2008-04-15 13:51:00,2.0089,2.00922,2.0089,2.00922,3143393.0
2008-04-15 13:52:00,2.00928,2.00954,2.00927,2.00934,8890814.0
2008-04-15 13:53:00,2.00937,2.00953,2.00926,2.00953,1679683.0
2008-04-15 13:54:00,2.00952,2.00967,2.00942,2.00967,1740485.0
2008-04-15 13:55:00,2.00966,2.00968,2.00956,2.00956,4586715.0
2008-04-15 13:56:00,2.0094,2.00948,2.00932,2.00932,6046805.0
2008-04-15 13:57:00,2.00943,2.00951,2.00935,2.00951,3920156.0
2008-04-15 13:58:00,2.00955,2.00979,2.00954,2.00954,11319075.0
2008-04-15 13:59:00,2.00946,2.00946,2.009,2.009,772380.0
2008-04-15 14:00:00,2.00891,2.00891,2.00866,2.00866,10209136.0
2008-04-15 14:01:00,2.00863,2.00863,2.00835,2.00835,1525154.0
2008-04-15 14:02:00,2.00827,2.00827,2.00796,2.00819,4806559.0
2008-04-15 14:03:00,2.00833,2.00843,2.00827,2.00827,1536082.0
2008-04-15 14:04:00,2.00845,2.00846,2.00836,2.00836,2915869.0
2008-04-15 14:05:00,2.00839,2.00849,2.00839,2.0084,14654128.0
2008-04-15 14:06:00,2.00837,2.00837,2.00798,2.00798,4719819.0
2008-04-15 14:07:00,2.00782,2.0079,2.00639,2.0079,3592362.0
2008-04-15 14:08:00,2.00815,2.00835,2.00812,2.00835,16279110.0
2008-04-15 14:09:00,2.00849,2.00881,2.00849,2.00881,4150679.0
2008-04-15 14:10:00,2.00885,2.009,2.00882,2.009,8474375.0
2008-04-15 14:11:00,2.00905,2.00917,2.00904,2.00917,1079951.0
2008-04-15 14:12:00,2.00912,2.00912,2.00893,2.00896,6290794.0
2008-04-15 14:13:00,2.009,2.009,2.00866,2.00881,6709329.0
2008-04-15 14:14:00,2.0089,2.00893,2.00878,2.00888,19592457.0
2008-04-15 14:15:00,2.00891,2.00954,2.00891,2.00939,4027081.0
2008-04-15 14:16:00,2.00922,2.00922,2.00904,2.00904,234847486.0
2008-04-15 14:17:00,2.0088,2.0088,2.00863,2.00878,12456003.0
2008-04-15 14:18:00,2.00874,2.00892,2.00874,2.00879,2372347.0
2008-04-15 14:19:00,2.00873,2.00888,2.0087,2.00888,10665218.0
2008-04-15 14:20:00,2.00898,2.00904,2.00877,2.00877,20445444.0
2008-04-15 14:21:00,2.00863,2.0089,2.00862,2.00875,10079685.0
2008-04-15 14:22:00,2.00873,2.00873,2.00809,2.00809,8381831.0
2008-04-15 14:23:00,2.00798,2.00798,2.00751,2.00751,19649647.0
2008-04-15 14:24:00,2.00747,2.00765,2.00724,2.00765,13438935.0
2008-04-15 14:25:00,2.00767,2.00767,2.0073,2.00763,11002945.0
2008-04-15 14:26:00,2.00775,2.00775,2.0073,2.0073,3235586.0
2008-04-15 14:27:00,2.00729,2.00748,2.00727,2.00748,12301199.0
2008-04-15 14:28:00,2.00755,2.00755,2.00713,2.00737,7708210.0
2008-04-15 14:29:00,2.00717,2.00781,2.00717,2.00743,19065663.0
2008-04-15 14:30:00,2.00726,2.00744,2.00717,2.00717,14466703.0
2008-04-15 14:31:00,2.00707,2.00707,2.00661,2.00661,12923565.0
2008-04-15 14:32:00,2.00655,2.00655,2.00605,2.00605,2219384.0
2008-04-15 14:33:00,2.00595,2.00595,2.00509,2.00542,2564515.0
2008-04-15 14:34:00,2.00535,2.0054,2.00519,2.0054,9743191.0
2008-04-15 14:35:00,2.00548,2.00566,2.00527,2.00527,2153305.0
2008-04-15 14:36:00,2.00521,2.00521,2.00469,2.00492,13035010.0
2008-04-15 14:37:00,2.00461,2.00476,2.00444,2.00476,7591605.0
2008-04-15 14:38:00,2.0046,2.00498,2.0046,2.00486,32207755.0
2008-04-15 14:39:00,2.00458,2.00497,2.00458,2.00489,4284492.0
2008-04-15 14:40:00,2.00494,2.00531,2.00494,2.0052,7899171.0
2008-04-15 14:41:00,2.0051,2.00514,2.00493,2.00514,6229895.0
2008-04-15 14:42:00,2.0052,2.00541,2.00479,2.00479,1469808.0
2008-04-15 14:43:00,2.00477,2.00489,2.0047,2.00476,2942553.0
2008-04-15 14:44:00,2.00504,2.00546,2.00504,2.00505,14555689.0
2008-04-15 14:45:00,2.00502,2.00505,2.00462,2.00463,7120405.0
2008-04-15 14:46:00,2.00466,2.00466,2.0043,2.0043,19695457.0
2008-04-15 14:47:00,2.00426,2.0043,2.00406,2.00406,5870755.0
2008-04-15 14:48:00,2.00409,2.00409,2.00375,2.00385,1005423.0
2008-04-15 14:49:00,2.0037,2.00396,2.0037,2.00394,5540746.0
2008-04-15 14:50:00,2.004,2.00417,2.004,2.00417,4982346.0
2008-04-15 14:51:00,2.00419,2.00439,2.00413,2.00432,4609900.0
2008-04-15 14:52:00,2.00465,2.00471,2.00458,2.00463,8617143.0
2008-04-15 14:53:00,2.00484,2.00527,2.00484,2.00499,2088954.0
2008-04-15 14:54:00,2.00497,2.00531,2.00493,2.00531,2688773.0
2008-04-15 14:55:00,2.00532,2.00541,2.00515,2.00515,6858736.0
2008-04-15 14:56:00,2.00526,2.00563,2.00526,2.00538,1861512.0
2008-04-15 14:57:00,2.00586,2.00627,2.00586,2.00627,72879668.0
2008-04-15 14:58:00,2.00627,2.00641,2.00607,2.00607,17359645.0
2008-04-15 14:59:00,2.00605,2.00605,2.00588,2.00592,6669775.0
2008-04-15 15:00:00,2.00581,2.00581,2.0053,2.0053,10507655.0
2008-04-15 15:01:00,2.00529,2.0055,2.00498,2.00498,5109405.0
2008-04-15 15:02:00,2.00492,2.00492,2.00467,2.00473,9198511.0
2008-04-15 15:03:00,2.00441,2.00467,2.00441,2.00443,1191194.0
2008-04-15 15:04:00,2.00431,2.00431,2.00407,2.00407,5497934.0
2008-04-15 15:05:00,2.00401,2.00409,2.00382,2.00382,13446886.0
2008-04-15 15:06:00,2.00384,2.00384,2.00344,2.00344,10587054.0
2008-04-15 15:07:00,2.00349,2.00349,2.00325,2.00335,26284420.0
2008-04-15 15:08:00,2.00344,2.00352,2.00336,2.00337,9846059.0
2008-04-15 15:09:00,2.00331,2.00335,2.00328,2.00328,28342128.0
2008-04-15 15:10:00,2.00338,2.00344,2.00322,2.00322,13586419.0
2008-04-15 15:11:00,2.00334,2.00357,2.00334,2.00346,6417598.0
2008-04-15 15:12:00,2.00293,2.00319,2.00293,2.00301,9460190.0
2008-04-15 15:13:00,2.00295,2.003,2.00276,2.00283,1747723.0
2008-04-15 15:14:00,2.00283,2.00283,2.00256,2.00256,755223.0
2008-04-15 15:15:00,2.00256,2.00256,2.00237,2.00241,2084884.0
2008-04-15 15:16:00,2.00239,2.00239,2.00173,2.00173,7787023.0
2008-04-15 15:17:00,2.00158,2.00158,2.00137,2.00145,6226654.0
2008-04-15 15:18:00,2.00161,2.00184,2.00161,2.00172,7147278.0
2008-04-15 15:19:00,2.00165,2.00165,2.00121,2.00121,16407316.0
2008-04-15 15:20:00,2.00137,2.00153,2.00134,2.00153,4009894.0
2008-04-15 15:21:00,2.00152,2.00155,2.00124,2.00124,1700650.0
2008-04-15 15:22:00,2.00123,2.00136,2.00123,2.00132,893598.0
2008-04-15 15:23:00,2.0013,2.00138,2.00115,2.00138,4052838.0
2008-04-15 15:24:00,2.00136,2.00154,2.0013,2.00154,3638688.0
2008-04-15 15:25:00,2.00168,2.00202,2.00168,2.00202,10872902.0
2008-04-15 15:26:00,2.00195,2.00224,2.00195,2.00204,15210887.0
2008-04-15 15:27:00,2.00202,2.0021,2.00193,2.00194,940338.0
2008-04-15 15:28:00,2.00202,2.00249,2.00202,2.00249,33339208.0
2008-04-15 15:29:00,2.00242,2.00242,2.00221,2.00226,6197224.0
2008-04-15 15:30:00,2.00221,2.00234,2.00217,2.00234,2517866.0
2008-04-15 15:31:00,2.00234,2.00234,2.00196,2.00204,13068674.0
2008-04-15 15:32:00,2.00213,2.0022,2.00208,2.00208,22937985.0
2008-04-15 15:33:00,2.00195,2.00197,2.00163,2.00163,16154816.0
2008-04-15 15:34:00,2.00154,2.00163,2.00144,2.00163,2654613.0
2008-04-15 15:35:00,2.00164,2.00181,2.00163,2.00166,20698590.0
2008-04-15 15:36:00,2.00149,2.00149,2.00124,2.00125,3362931.0
2008-04-15 15:37:00,2.00124,2.00124,2.0009,2.00096,10677823.0
2008-04-15 15:38:00,2.00098,2.00098,2.0006,2.00069,8536366.0
2008-04-15 15:39:00,2.00066,2.00066,2.0003,2.00047,5883772.0
2008-04-15 15:40:00,2.00048,2.00058,2.0004,2.00058,19138824.0
2008-04-15 15:41:00,2.00071,2.0009,2.00057,2.0009,877831.0
2008-04-15 15:42:00,2.00095,2.00097,2.00049,2.00049,19829312.0
2008-04-15 15:43:00,2.00026,2.00041,2.00003,2.00003,12969571.0
2008-04-15 15:44:00,2.00001,2.0003,2.00001,2.0003,5817737.0
2008-04-15 15:45:00,2.00028,2.00028,1.99995,1.99995,2228344.0
2008-04-15 15:46:00,1.99993,1.99993,1.99933,1.99933,1897069.0
2008-04-15 15:47:00,1.99925,1.99925,1.99903,1.99925,6077352.0
2008-04-15 15:48:00,1.99921,1.99921,1.99873,1.99873,3932826.0
2008-04-15 15:49:00,1.99861,1.99861,1.99789,1.99789,10210101.0
2008-04-15 15:50:00,1.99788,1.99813,1.99768,1.99768,1808147.0
2008-04-15 15:51:00,1.99757,1.99768,1.99729,1.99768,5579031.0
2008-04-15 15:52:00,1.99775,1.99811,1.99775,1.99811,5615920.0
2008-04-15 15:53:00,1.99816,1.99864,1.99813,1.99859,14821730.0
2008-04-15 15:54:00,1.99883,1.99895,1.99883,1.99885,2007575.0
2008-04-15 15:55:00,1.99907,1.99923,1.99894,1.99908,5676717.0
2008-04-15 15:56:00,1.99909,1.99909,1.99883,1.99883,6399901.0
2008-04-15 15:57:00,1.99864,1.99864,1.99829,1.99829,4770364.0
2008-04-15 15:58:00,1.99816,1.99845,1.9969,1.99845,927299.0
2008-04-15 15:59:00,1.99847,1.99863,1.99841,1.99853,7982364.0
2008-04-15 16:00:00,1.99868,1.99892,1.99868,1.99892,12091051.0
2008-04-15 16:01:00,1.99901,1.99911,1.99891,1.99903,2234110.0
2008-04-15 16:02:00,1.99917,1.99948,1.99917,1.99948,1492798.0
2008-04-15 16:03:00,1.99958,1.99966,1.99945,1.99952,22380359.0
2008-04-15 16:04:00,1.99946,1.99946,1.99874,1.99874,15817429.0
2008-04-15 16:05:00,1.99878,1.99878,1.99849,1.99849,21905327.0
2008-04-15 16:06:00,1.99856,1.99864,1.99856,1.99859,4432117.0
2008-04-15 16:07:00,1.99878,1.99902,1.99878,1.99902,4931034.0
2008-04-15 16:08:00,1.99898,1.999,1.99853,1.99853,5107250.0
2008-04-15 16:09:00,1.99839,1.99843,1.99835,1.99835,2843533.0
2008-04-15 16:10:00,1.9983,1.99832,1.99791,1.99791,2296164.0
2008-04-15 16:11:00,1.99803,1.9983,1.99791,1.9983,23280731.0
2008-04-15 16:12:00,1.99849,1.99894,1.99849,1.99894,15041291.0
2008-04-15 16:13:00,1.99881,1.99904,1.99858,1.99885,8721389.0
2008-04-15 16:14:00,1.99901,1.99904,1.99887,1.99904,8674024.0
2008-04-15 16:15:00,1.99916,1.99929,1.99911,1.99929,2655346.0
2008-04-15 16:16:00,1.99924,1.99933,1.99918,1.99923,2465972.0
2008-04-15 16:17:00,1.99922,1.9994,1.99895,1.99926,11196445.0
2008-04-15 16:18:00,1.99948,1.99975,1.99948,1.99974,3165349.0
2008-04-15 16:19:00,1.99977,2.00006,1.99976,2.00001,3438498.0
2008-04-15 16:20:00,2.00015,2.00033,2.00012,2.00033,3896505.0
2008-04-15 16:21:00,2.00034,2.00059,2.00034,2.00036,4445559.0
2008-04-15 16:22:00,2.0002,2.0002,1.99987,2.0001,4414766.0
2008-04-15 16:23:00,2.00017,2.00039,2.00008,2.00033,10365210.0
2008-04-15 16:24:00,2.00022,2.00028,2.00013,2.00013,5473906.0
2008-04-15 16:25:00,2.00027,2.00054,2.00027,2.00054,28019341.0
2008-04-15 16:26:00,2.00066,2.00097,2.00066,2.00097,5126603.0
2008-04-15 16:27:00,2.00095,2.00103,2.00094,2.00098,3114293.0
2008-04-15 16:28:00,2.00083,2.00083,2.00029,2.00029,19900448.0
2008-04-15 16:29:00,2.00023,2.00023,1.99972,1.99972,1183273.0
2008-04-15 16:30:00,1.99973,1.99976,1.99913,1.99976,25119371.0
2008-04-15 16:31:00,1.99961,1.99961,1.99932,1.99932,5875226.0
2008-04-15 16:32:00,1.99931,1.99956,1.99926,1.99956,2147251.0
2008-04-15 16:33:00,1.99954,1.9997,1.99947,1.99947,5976373.0
2008-04-15 16:34:00,1.99938,1.99944,1.99915,1.99944,10980934.0
2008-04-15 16:35:00,1.9995,1.9995,1.99885,1.9991,2951072.0
2008-04-15 16:36:00,1.99914,1.99929,1.99912,1.99918,3791041.0
2008-04-15 16:37:00,1.99918,1.99937,1.99915,1.99925,8853418.0
2008-04-15 16:38:00,1.99915,1.99915,1.99834,1.99834,6836452.0
2008-04-15 16:39:00,1.99818,1.99827,1.99811,1.99827,7444434.0
2008-04-15 16:40:00,1.99825,1.9986,1.99825,1.9986,2924216.0
2008-04-15 16:41:00,1.99851,1.99885,1.99851,1.99866,8263537.0
2008-04-15 16:42:00,1.99853,1.9987,1.99841,1.9987,2836837.0
2008-04-15 16:43:00,1.99872,1.99873,1.99861,1.99861,8652416.0
2008-04-15 16:44:00,1.99876,1.99888,1.99873,1.99873,2562823.0
2008-04-15 16:45:00,1.99864,1.99867,1.99848,1.99852,8534785.0
2008-04-15 16:46:00,1.99858,1.99864,1.99852,1.99859,2478131.0
2008-04-15 16:47:00,1.9986,1.99879,1.9986,1.99879,2551706.0
2008-04-15 16:48:00,1.99875,1.99908,1.99875,1.99902,3233107.0
2008-04-15 16:49:00,1.99905,1.99928,1.99905,1.99928,1192964.0
2008-04-15 16:50:00,1.9993,1.9993,1.99908,1.99912,1739157.0
2008-04-15 16:51:00,1.99908,1.99908,1.99848,1.99853,6239409.0
2008-04-15 16:52:00,1.99849,1.99852,1.99837,1.99837,8892035.0
2008-04-15 16:53:00,1.99829,1.99831,1.99776,1.99814,562736.0
2008-04-15 16:54:00,1.99813,1.99813,1.99791,1.99792,11269305.0
2008-04-15 16:55:00,1.99789,1.99789,1.99763,1.99763,2447221.0
2008-04-15 16:56:00,1.99751,1.99757,1.99741,1.99741,1971936.0
2008-04-15 16:57:00,1.99731,1.99733,1.99715,1.99715,1926472.0
2008-04-15 16:58:00,1.9972,1.9972,1.99682,1.99682,2759797.0
2008-04-15 16:59:00,1.99677,1.99681,1.99655,1.99655,3596957.0
2008-04-15 17:00:00,1.99649,1.99705,1.99637,1.99705,1327854.0
2008-04-15 17:01:00,1.99713,1.99725,1.99688,1.99688,1911248.0
2008-04-15 17:02:00,1.99675,1.99676,1.99653,1.99669,13502713.0
2008-04-15 17:03:00,1.9967,1.9967,1.99638,1.99656,13679436.0
2008-04-15 17:04:00,1.99654,1.99654,1.99629,1.99629,1493213.0
2008-04-15 17:05:00,1.99618,1.99618,1.99559,1.99591,5807774.0
2008-04-15 17:06:00,1.99596,1.9961,1.99595,1.9961,4442978.0
2008-04-15 17:07:00,1.99622,1.99659,1.99612,1.99659,3302571.0
2008-04-15 17:08:00,1.99683,1.9977,1.99683,1.9977,14089390.0
2008-04-15 17:09:00,1.9978,1.99805,1.9978,1.99805,12133394.0
2008-04-15 17:10:00,1.99804,1.99827,1.998,1.99827,7985979.0
2008-04-15 17:11:00,1.99819,1.99847,1.99819,1.99847,1232358.0
2008-04-15 17:12:00,1.99849,1.99861,1.99849,1.99858,4457047.0
2008-04-15 17:13:00,1.99875,1.99898,1.9987,1.99898,1470668.0
2008-04-15 17:14:00,1.99897,1.99925,1.99897,1.99925,4317539.0
2008-04-15 17:15:00,1.99928,1.99948,1.99913,1.99913,39756143.0
2008-04-15 17:16:00,1.99922,1.99932,1.99906,1.99932,8374273.0
2008-04-15 17:17:00,1.9994,1.99972,1.9994,1.99972,2058902.0
2008-04-15 17:18:00,1.99999,2.00036,1.99999,2.00036,6694252.0
2008-04-15 17:19:00,2.00039,2.00043,2.00026,2.00036,861213.0
2008-04-15 17:20:00,2.00038,2.00048,2.00027,2.00048,4499776.0
2008-04-15 17:21:00,2.00043,2.00056,2.00029,2.00029,1689945.0
2008-04-15 17:22:00,2.00047,2.00058,2.00037,2.00039,26740295.0
2008-04-15 17:23:00,2.00028,2.00028,1.9999,1.9999,10193078.0
2008-04-15 17:24:00,1.99986,1.99986,1.99977,1.99979,5080322.0
2008-04-15 17:25:00,1.99968,1.99968,1.99916,1.99916,6574723.0
2008-04-15 17:26:00,1.99898,1.99898,1.9985,1.99852,3369865.0
2008-04-15 17:27:00,1.99857,1.99877,1.99855,1.99855,3309967.0
2008-04-15 17:28:00,1.99845,1.99853,1.99832,1.99853,14229954.0
2008-04-15 17:29:00,1.9986,1.9986,1.99843,1.99855,4524313.0
2008-04-15 17:30:00,1.99886,1.99931,1.99874,1.99931,4568117.0
2008-04-15 17:31:00,1.99949,2.00018,1.99949,2.00018,44603848.0
2008-04-15 17:32:00,2.00023,2.00025,1.99987,1.99987,2563216.0
2008-04-15 17:33:00,1.99982,1.99992,1.99971,1.99983,5919421.0
2008-04-15 17:34:00,1.9996,1.9996,1.99924,1.99941,3306192.0
2008-04-15 17:35:00,1.9994,1.99951,1.99902,1.99902,8625629.0
2008-04-15 17:36:00,1.999,1.99909,1.99883,1.99906,9463239.0
2008-04-15 17:37:00,1.99902,1.99902,1.99889,1.99891,4823801.0
2008-04-15 17:38:00,1.99887,1.9989,1.99871,1.99871,3829110.0
2008-04-15 17:39:00,1.99859,1.99864,1.99842,1.99842,6940928.0
2008-04-15 17:40:00,1.99837,1.9987,1.99837,1.9987,10659302.0
2008-04-15 17:41:00,1.99869,1.99893,1.99856,1.99878,7863738.0
2008-04-15 17:42:00,1.99889,1.99907,1.99855,1.99907,14403920.0
2008-04-15 17:43:00,1.99918,1.99923,1.99881,1.99881,13982560.0
2008-04-15 17:44:00,1.99854,1.99866,1.99854,1.99863,4891387.0
2008-04-15 17:45:00,1.99869,1.99889,1.99865,1.99865,2309407.0
2008-04-15 17:46:00,1.99877,1.99881,1.99871,1.99871,2377863.0
2008-04-15 17:47:00,1.99872,1.9988,1.99862,1.99865,42681901.0
2008-04-15 17:48:00,1.99857,1.99857,1.99831,1.99834,6853159.0
2008-04-15 17:49:00,1.99834,1.99849,1.9983,1.99844,39666406.0
2008-04-15 17:50:00,1.99848,1.99855,1.99838,1.99838,3106723.0
2008-04-15 17:51:00,1.99832,1.99832,1.99781,1.99781,16612791.0
2008-04-15 17:52:00,1.99775,1.99781,1.99745,1.99745,19716989.0
2008-04-15 17:53:00,1.99756,1.99798,1.99756,1.99788,11924027.0
2008-04-15 17:54:00,1.99801,1.99825,1.99799,1.99825,16617457.0
2008-04-15 17:55:00,1.99822,1.9983,1.99782,1.99782,920985.0
2008-04-15 17:56:00,1.99765,1.99794,1.99765,1.99794,9965226.0
2008-04-15 17:57:00,1.99783,1.99792,1.99777,1.99783,2167351.0
2008-04-15 17:58:00,1.99779,1.99808,1.99779,1.99803,3325065.0
2008-04-15 17:59:00,1.99793,1.99793,1.99764,1.99764,11888356.0
2008-04-15 18:00:00,1.99762,1.99766,1.99758,1.99766,3423825.0
2008-04-15 18:01:00,1.9975,1.99756,1.99746,1.99756,1899986.0
2008-04-15 18:02:00,1.99762,1.99762,1.9975,1.9976,9322170.0
2008-04-15 18:03:00,1.99757,1.99762,1.99751,1.99759,9366815.0
2008-04-15 18:04:00,1.99747,1.99767,1.99747,1.99765,7027975.0
2008-04-15 18:05:00,1.99763,1.9978,1.99763,1.9978,20558771.0
2008-04-15 18:06:00,1.99781,1.99789,1.99777,1.99787,5376648.0
2008-04-15 18:07:00,1.99789,1.99789,1.9978,1.99785,10036509.0
2008-04-15 18:08:00,1.99779,1.99782,1.99769,1.99775,3709067.0
2008-04-15 18:09:00,1.99766,1.99766,1.99739,1.99744,7126760.0
2008-04-15 18:10:00,1.99742,1.9975,1.9973,1.99744,10914562.0
2008-04-15 18:11:00,1.99752,1.99752,1.99729,1.99729,2866119.0
2008-04-15 18:12:00,1.99747,1.99762,1.99747,1.99762,24956660.0
2008-04-15 18:13:00,1.9977,1.99793,1.99767,1.99793,9107721.0
2008-04-15 18:14:00,1.9979,1.9983,1.9979,1.99816,5083270.0
2008-04-15 18:15:00,1.99823,1.99829,1.99803,1.99829,7820453.0
2008-04-15 18:16:00,1.99823,1.99826,1.99815,1.99817,8875256.0
2008-04-15 18:17:00,1.99824,1.99829,1.9981,1.99822,824959.0
2008-04-15 18:18:00,1.99809,1.99809,1.9979,1.99794,15575163.0
2008-04-15 18:19:00,1.99768,1.99768,1.99736,1.99745,1619304.0
2008-04-15 18:20:00,1.99754,1.99764,1.99754,1.99763,7637496.0
2008-04-15 18:21:00,1.99764,1.99764,1.99744,1.99764,16347283.0
2008-04-15 18:22:00,1.99775,1.99782,1.99774,1.99778,12091873.0
2008-04-15 18:23:00,1.99781,1.99793,1.99769,1.99782,4682611.0
2008-04-15 18:24:00,1.99758,1.99793,1.99758,1.99787,742445.0
2008-04-15 18:25:00,1.9978,1.99783,1.9976,1.99774,3021457.0
2008-04-15 18:26:00,1.99763,1.99766,1.99753,1.99753,2098976.0
2008-04-15 18:27:00,1.99749,1.99749,1.99725,1.99725,4536616.0
2008-04-15 18:28:00,1.99729,1.99748,1.9972,1.99748,3372328.0
2008-04-15 18:29:00,1.99765,1.99775,1.99763,1.9977,40478199.0
2008-04-15 18:30:00,1.99772,1.99772,1.99729,1.99745,3609730.0
2008-04-15 18:31:00,1.99736,1.99758,1.99735,1.99758,4501235.0
2008-04-15 18:32:00,1.99753,1.99775,1.99753,1.99766,8623101.0
2008-04-15 18:33:00,1.99775,1.99819,1.99775,1.99819,16343185.0
2008-04-15 18:34:00,1.99824,1.99846,1.99797,1.99797,7807384.0
2008-04-15 18:35:00,1.99787,1.99803,1.99776,1.99803,4496476.0
2008-04-15 18:36:00,1.99802,1.99802,1.99785,1.99789,9581133.0
2008-04-15 18:37:00,1.99783,1.998,1.99776,1.998,3099964.0
2008-04-15 18:38:00,1.99793,1.99812,1.99771,1.99771,15598604.0
2008-04-15 18:39:00,1.99777,1.99784,1.99767,1.99778,4074484.0
2008-04-15 18:40:00,1.99777,1.99778,1.99751,1.99756,10707581.0
2008-04-15 18:41:00,1.99749,1.99766,1.99748,1.99764,4371153.0
2008-04-15 18:42:00,1.99787,1.99808,1.99787,1.99798,5325154.0
2008-04-15 18:43:00,1.99793,1.99816,1.99762,1.99816,7810047.0
2008-04-15 18:44:00,1.99827,1.99833,1.99813,1.99823,11632890.0
2008-04-15 18:45:00,1.99815,1.99818,1.99809,1.99816,13595003.0
2008-04-15 18:46:00,1.99814,1.99817,1.99802,1.99809,17960824.0
2008-04-15 18:47:00,1.99798,1.99825,1.99798,1.99817,121062852.0
2008-04-15 18:48:00,1.99795,1.99803,1.99783,1.99783,8874011.0
2008-04-15 18:49:00,1.99784,1.99784,1.9976,1.99778,5817745.0
2008-04-15 18:50:00,1.99775,1.99789,1.99758,1.99783,3941815.0
2008-04-15 18:51:00,1.99783,1.99804,1.99783,1.99804,4626920.0
2008-04-15 18:52:00,1.9981,1.99825,1.99806,1.99822,9428502.0
2008-04-15 18:53:00,1.99818,1.99821,1.99808,1.99821,2707212.0
2008-04-15 18:54:00,1.99814,1.99818,1.99809,1.99818,3793653.0
2008-04-15 18:55:00,1.99815,1.99821,1.99771,1.99821,6863071.0
2008-04-15 18:56:00,1.99811,1.99811,1.99781,1.99792,7545691.0
2008-04-15 18:57:00,1.99801,1.99816,1.99801,1.99805,7639259.0
2008-04-15 18:58:00,1.99798,1.99804,1.9978,1.99791,11057048.0
2008-04-15 18:59:00,1.99798,1.99808,1.99791,1.99808,32442081.0
2008-04-15 19:00:00,1.99809,1.99844,1.99806,1.99844,25638149.0
2008-04-15 19:01:00,1.99834,1.9984,1.99815,1.99836,1947506.0
2008-04-15 19:02:00,1.99844,1.99844,1.99819,1.99819,17539226.0
2008-04-15 19:03:00,1.99805,1.99808,1.99791,1.99803,727755.0
2008-04-15 19:04:00,1.99793,1.99802,1.99785,1.99802,4035130.0
2008-04-15 19:05:00,1.99809,1.99821,1.99783,1.99821,9587085.0
2008-04-15 19:06:00,1.99817,1.99817,1.99802,1.99802,8299803.0
2008-04-15 19:07:00,1.99793,1.99807,1.99793,1.99807,10976268.0
2008-04-15 19:08:00,1.99808,1.99817,1.99802,1.99811,4673634.0
2008-04-15 19:09:00,1.99813,1.99813,1.99797,1.99797,11973846.0
2008-04-15 19:10:00,1.99794,1.99821,1.99794,1.99811,1336307.0
2008-04-15 19:11:00,1.9981,1.99819,1.99805,1.99806,6070879.0
2008-04-15 19:12:00,1.99818,1.99818,1.99775,1.99775,30078727.0
2008-04-15 19:13:00,1.9979,1.99813,1.99785,1.99805,17392800.0
2008-04-15 19:14:00,1.9981,1.99817,1.99791,1.99791,4516216.0
2008-04-15 19:15:00,1.99802,1.99803,1.99787,1.99787,6717831.0
2008-04-15 19:16:00,1.99781,1.99781,1.99749,1.99749,472540.0
2008-04-15 19:17:00,1.99747,1.99772,1.99747,1.99761,3928915.0
2008-04-15 19:18:00,1.99763,1.99792,1.99763,1.99792,5044169.0
2008-04-15 19:19:00,1.99775,1.99799,1.99775,1.99799,14020516.0
2008-04-15 19:20:00,1.99795,1.99795,1.99772,1.99772,21829949.0
2008-04-15 19:21:00,1.9977,1.99784,1.99768,1.99784,2861981.0
2008-04-15 19:22:00,1.99784,1.99784,1.99764,1.99765,21355101.0
2008-04-15 19:23:00,1.99747,1.99777,1.99735,1.9975,27707717.0
2008-04-15 19:24:00,1.9976,1.9976,1.99707,1.99759,11110627.0
2008-04-15 19:25:00,1.99753,1.99753,1.99731,1.9974,9633997.0
2008-04-15 19:26:00,1.99735,1.99745,1.99735,1.99745,5642830.0
2008-04-15 19:27:00,1.99744,1.99744,1.99702,1.99702,8920051.0
2008-04-15 19:28:00,1.997,1.99734,1.99683,1.99734,3734829.0
2008-04-15 19:29:00,1.99754,1.99767,1.9974,1.99767,7769641.0
2008-04-15 19:30:00,1.99769,1.99809,1.9974,1.99766,2849931.0
2008-04-15 19:31:00,1.99758,1.99758,1.99724,1.99724,6561048.0
2008-04-15 19:32:00,1.99715,1.99734,1.99715,1.99722,6347600.0
2008-04-15 19:33:00,1.99725,1.99743,1.99725,1.99743,3635920.0
2008-04-15 19:34:00,1.99737,1.99741,1.99721,1.99735,10922806.0
2008-04-15 19:35:00,1.99729,1.99729,1.997,1.99705,4451243.0
2008-04-15 19:36:00,1.99706,1.99711,1.99703,1.99707,8003132.0
2008-04-15 19:37:00,1.99699,1.99705,1.99694,1.99698,7288052.0
2008-04-15 19:38:00,1.99699,1.99699,1.99683,1.99685,7327050.0
2008-04-15 19:39:00,1.99676,1.99715,1.99668,1.99715,1652080.0
2008-04-15 19:40:00,1.99714,1.99757,1.99713,1.99757,17332342.0
2008-04-15 19:41:00,1.99755,1.9978,1.99755,1.99766,2425192.0
2008-04-15 19:42:00,1.99768,1.99768,1.99722,1.99726,4136218.0
2008-04-15 19:43:00,1.99744,1.99773,1.99744,1.99773,13376093.0
2008-04-15 19:44:00,1.99771,1.99774,1.9976,1.9976,8825427.0
2008-04-15 19:45:00,1.99756,1.99762,1.9975,1.99753,1560412.0
2008-04-15 19:46:00,1.99738,1.99762,1.99703,1.99762,3626550.0
2008-04-15 19:47:00,1.99762,1.99781,1.99762,1.99776,7507272.0
2008-04-15 19:48:00,1.99753,1.99771,1.99742,1.99742,27158312.0
2008-04-15 19:49:00,1.99741,1.99749,1.99736,1.99749,13314878.0
2008-04-15 19:50:00,1.99767,1.9979,1.99766,1.99788,10940913.0
2008-04-15 19:51:00,1.99778,1.99778,1.99729,1.99761,7376788.0
2008-04-15 19:52:00,1.99753,1.99753,1.99728,1.99735,6730097.0
2008-04-15 19:53:00,1.99736,1.99739,1.99721,1.99721,7084725.0
2008-04-15 19:54:00,1.99713,1.99731,1.99713,1.99727,7204033.0
2008-04-15 19:55:00,1.99718,1.99723,1.99712,1.99712,15832978.0
2008-04-15 19:56:00,1.997,1.99709,1.99686,1.99709,4244770.0
2008-04-15 19:57:00,1.9973,1.99752,1.9973,1.99744,12087904.0
2008-04-15 19:58:00,1.99744,1.99763,1.99735,1.99763,5073597.0
2008-04-15 19:59:00,1.99771,1.99837,1.99771,1.99837,1511645.0
2008-04-15 20:00:00,1.99839,1.99859,1.99839,1.9985,10718354.0
2008-04-15 20:01:00,1.99842,1.99851,1.9983,1.99851,11375930.0
2008-04-15 20:02:00,1.99871,1.99898,1.99867,1.99898,6982563.0
2008-04-15 20:03:00,1.99902,1.99921,1.99902,1.99921,3804172.0
2008-04-15 20:04:00,1.99921,1.99921,1.99904,1.99916,8360632.0
2008-04-15 20:05:00,1.9991,1.99912,1.99752,1.99909,1729967.0
2008-04-15 20:06:00,1.9992,1.99925,1.99906,1.99925,7164598.0
2008-04-15 20:07:00,1.9993,1.9994,1.99924,1.99924,1465979.0
2008-04-15 20:08:00,1.99925,1.99925,1.99909,1.99909,3807516.0
2008-04-15 20:09:00,1.99946,1.99963,1.99946,1.99963,515313.0
2008-04-15 20:10:00,1.99966,1.99978,1.99966,1.99968,9978968.0
2008-04-15 20:11:00,1.99957,1.99957,1.99938,1.99948,3883635.0
2008-04-15 20:12:00,1.99951,1.99951,1.99921,1.99921,5569408.0
2008-04-15 20:13:00,1.99913,1.99922,1.99896,1.99922,6502486.0
2008-04-15 20:14:00,1.99929,1.99954,1.99929,1.99944,11781325.0
2008-04-15 20:15:00,1.99948,1.99965,1.99941,1.99965,5054574.0
2008-04-15 20:16:00,1.99961,1.99963,1.99949,1.99951,4840797.0
2008-04-15 20:17:00,1.99941,1.99941,1.99879,1.99921,1069570.0
2008-04-15 20:18:00,1.99909,1.99915,1.99892,1.99897,2129265.0
2008-04-15 20:19:00,1.99907,1.99914,1.99881,1.99893,3414708.0
2008-04-15 20:20:00,1.99901,1.9995,1.99901,1.99937,5413836.0
2008-04-15 20:21:00,1.99946,1.99952,1.9994,1.99952,8007475.0
2008-04-15 20:22:00,1.99941,1.99966,1.99941,1.99966,9929097.0
2008-04-15 20:23:00,1.99974,1.99981,1.99964,1.99976,4377524.0
2008-04-15 20:24:00,1.99964,1.99974,1.99955,1.99955,7907870.0
2008-04-15 20:25:00,1.99955,1.99955,1.99935,1.99935,6307713.0
2008-04-15 20:26:00,1.99924,1.99938,1.99924,1.99938,17509957.0
2008-04-15 20:27:00,1.99934,1.9994,1.99925,1.99925,3208320.0
2008-04-15 20:28:00,1.99927,1.99927,1.99907,1.99914,2161344.0
2008-04-15 20:29:00,1.99909,1.99909,1.99869,1.99905,4506922.0
2008-04-15 20:30:00,1.99891,1.99891,1.99854,1.99854,4760428.0
2008-04-15 20:31:00,1.9985,1.9985,1.99814,1.99821,6413812.0
2008-04-15 20:32:00,1.99818,1.99818,1.99793,1.99794,4357852.0
2008-04-15 20:33:00,1.99779,1.99802,1.99779,1.99799,5730173.0
2008-04-15 20:34:00,1.99795,1.99795,1.99782,1.99782,8288692.0
2008-04-15 20:35:00,1.99781,1.99782,1.99776,1.99781,8534140.0
2008-04-15 20:36:00,1.99782,1.99795,1.99751,1.99795,5735631.0
2008-04-15 20:37:00,1.99796,1.99817,1.99796,1.99801,9892468.0
2008-04-15 20:38:00,1.99818,1.99818,1.99799,1.99799,7318197.0
2008-04-15 20:39:00,1.99796,1.99812,1.99791,1.99812,12760331.0
2008-04-15 20:40:00,1.99817,1.99857,1.99817,1.99857,8434160.0
2008-04-15 20:41:00,1.99862,1.99909,1.99862,1.99909,7541854.0
2008-04-15 20:42:00,1.99912,1.99937,1.99912,1.99934,9146695.0
2008-04-15 20:43:00,1.99944,1.99965,1.99944,1.99965,1514753.0
2008-04-15 20:44:00,1.9997,1.99974,1.99962,1.99967,11556493.0
2008-04-15 20:45:00,1.99965,1.99988,1.99965,1.99988,6560436.0
2008-04-15 20:46:00,1.99982,1.99994,1.99968,1.99968,1192250.0
2008-04-15 20:47:00,1.99956,1.99972,1.99952,1.99957,10792844.0
2008-04-15 20:48:00,1.99963,1.99986,1.99953,1.99986,4884840.0
2008-04-15 20:49:00,1.99988,1.99988,1.99963,1.99987,19275494.0
2008-04-15 20:50:00,1.99983,1.99993,1.9998,1.99984,12713371.0
2008-04-15 20:51:00,1.99984,1.99988,1.99968,1.99968,6777773.0
2008-04-15 20:52:00,1.99968,1.99968,1.99951,1.99962,2560929.0
2008-04-15 20:53:00,1.99969,1.99979,1.99962,1.99962,3349551.0
2008-04-15 20:54:00,1.99954,1.99954,1.99914,1.99914,4862291.0
2008-04-15 20:55:00,1.9992,1.99924,1.99917,1.99921,5408519.0
2008-04-15 20:56:00,1.99922,1.99924,1.99913,1.99915,4758142.0
2008-04-15 20:57:00,1.99922,1.9996,1.99922,1.99956,6154693.0
2008-04-15 20:58:00,1.9998,1.99987,1.99975,1.99975,2890006.0
2008-04-15 20:59:00,1.99963,1.99969,1.99945,1.99945,11305964.0
2008-04-15 21:00:00,1.99934,1.99934,1.99902,1.99926,16656030.0
2008-04-15 21:01:00,1.99936,1.99962,1.99936,1.99962,17563442.0
2008-04-15 21:02:00,1.99947,1.99969,1.99934,1.9995,3844317.0
2008-04-15 21:03:00,1.99955,1.99961,1.99944,1.99957,11143832.0
2008-04-15 21:04:00,1.9994,1.99951,1.99938,1.99948,9123437.0
2008-04-15 21:05:00,1.9995,1.9995,1.99929,1.99935,1981878.0
2008-04-15 21:06:00,1.99927,1.99927,1.99876,1.99876,2922527.0
2008-04-15 21:07:00,1.99878,1.99879,1.99864,1.99864,6779358.0
2008-04-15 21:08:00,1.99873,1.99873,1.99855,1.99855,32731256.0
2008-04-15 21:09:00,1.99861,1.99893,1.99861,1.99871,5624656.0
2008-04-15 21:10:00,1.99866,1.99866,1.99842,1.99859,3985052.0
2008-04-15 21:11:00,1.99856,1.99868,1.99856,1.99865,5695990.0
2008-04-15 21:12:00,1.9988,1.99903,1.9988,1.99903,2240023.0
2008-04-15 21:13:00,1.99903,1.99903,1.9989,1.99891,6609236.0
2008-04-15 21:14:00,1.99893,1.99896,1.99888,1.99892,11438900.0
2008-04-15 21:15:00,1.99897,1.99899,1.99889,1.99892,4254406.0
2008-04-15 21:16:00,1.99889,1.99889,1.99868,1.99868,9401981.0
2008-04-15 21:17:00,1.99862,1.99867,1.99856,1.99856,10581508.0
2008-04-15 21:18:00,1.99836,1.99846,1.99823,1.99846,9767247.0
2008-04-15 21:19:00,1.99861,1.99882,1.99861,1.99863,9015020.0
2008-04-15 21:20:00,1.99858,1.99858,1.99819,1.99819,2487096.0
2008-04-15 21:21:00,1.99826,1.99826,1.99815,1.99815,6878846.0
2008-04-15 21:22:00,1.99814,1.99819,1.99799,1.99818,12733635.0
2008-04-15 21:23:00,1.99818,1.99827,1.99796,1.99798,4779943.0
2008-04-15 21:24:00,1.99801,1.99824,1.99795,1.99795,4770375.0
2008-04-15 21:25:00,1.99793,1.99812,1.99791,1.99812,8836160.0
2008-04-15 21:26:00,1.99801,1.99803,1.99764,1.99764,6620069.0
2008-04-15 21:27:00,1.9977,1.99785,1.9977,1.99778,5815440.0
2008-04-15 21:28:00,1.99769,1.99816,1.99759,1.99788,9643294.0
2008-04-15 21:29:00,1.99778,1.99807,1.99776,1.998,14119741.0
2008-04-15 21:30:00,1.99808,1.9985,1.99808,1.9985,5375930.0
2008-04-15 21:31:00,1.99862,1.9988,1.99862,1.99868,13709650.0
2008-04-15 21:32:00,1.99879,1.99879,1.9986,1.99878,10931395.0
2008-04-15 21:33:00,1.99893,1.99902,1.99859,1.99885,16069527.0
2008-04-15 21:34:00,1.9988,1.9988,1.99873,1.99877,5315572.0
2008-04-15 21:35:00,1.99877,1.99879,1.99861,1.9987,15494862.0
2008-04-15 21:36:00,1.99883,1.9989,1.9988,1.99887,9169123.0
2008-04-15 21:37:00,1.99877,1.99884,1.99839,1.99881,3923737.0
2008-04-15 21:38:00,1.99876,1.99876,1.99831,1.99831,22440030.0
2008-04-15 21:39:00,1.99836,1.99853,1.99836,1.99853,2366751.0
2008-04-15 21:40:00,1.99846,1.99846,1.99812,1.99835,6379879.0
2008-04-15 21:41:00,1.99846,1.99867,1.99817,1.99817,9973170.0
2008-04-15 21:42:00,1.99854,1.99861,1.99846,1.99854,7705991.0
2008-04-15 21:43:00,1.99858,1.99869,1.99856,1.99869,11449751.0
2008-04-15 21:44:00,1.99873,1.99903,1.99873,1.99903,16321168.0
2008-04-15 21:45:00,1.99905,1.99923,1.99902,1.99923,22417389.0
2008-04-15 21:46:00,1.99917,1.99917,1.99901,1.99908,2464880.0
2008-04-15 21:47:00,1.99906,1.99913,1.99903,1.99903,1794025.0
2008-04-15 21:48:00,1.999,1.999,1.99873,1.99873,31610594.0
2008-04-15 21:49:00,1.99874,1.99874,1.99847,1.99867,5331285.0
2008-04-15 21:50:00,1.99867,1.99893,1.99867,1.99881,4696114.0
2008-04-15 21:51:00,1.99899,1.99935,1.99896,1.99935,14299710.0
2008-04-15 21:52:00,1.99928,1.99928,1.99912,1.99913,2698462.0
2008-04-15 21:53:00,1.99919,1.99932,1.99909,1.99929,8689802.0
2008-04-15 21:54:00,1.99931,1.99938,1.99919,1.99938,11901633.0
2008-04-15 21:55:00,1.9993,1.9993,1.99901,1.99901,3546803.0
2008-04-15 21:56:00,1.99894,1.99894,1.9986,1.99893,2075638.0
2008-04-15 21:57:00,1.99887,1.99887,1.99867,1.99875,8415028.0
2008-04-15 21:58:00,1.99875,1.99875,1.99834,1.99834,10940327.0
2008-04-15 21:59:00,1.9984,1.9985,1.9984,1.99841,2377319.0
2008-04-15 22:00:00,1.99785,1.99871,1.99785,1.99871,4016081.0
2008-04-15 22:01:00,1.99883,1.99897,1.99875,1.99877,10889117.0
2008-04-15 22:02:00,1.99878,1.99878,1.99852,1.99852,3886358.0
2008-04-15 22:03:00,1.99855,1.99855,1.99807,1.99819,12725654.0
2008-04-15 22:04:00,1.9981,1.9983,1.9981,1.99829,6493711.0
2008-04-15 22:05:00,1.99833,1.99851,1.99833,1.99843,7078824.0
2008-04-15 22:06:00,1.9984,1.99849,1.9984,1.99846,10414484.0
2008-04-15 22:07:00,1.99835,1.99835,1.99813,1.99813,24547805.0
2008-04-15 22:08:00,1.99807,1.99812,1.99802,1.99804,11600613.0
2008-04-15 22:09:00,1.99805,1.99813,1.99792,1.99809,4253520.0
2008-04-15 22:10:00,1.99812,1.99814,1.99797,1.99808,3942035.0
2008-04-15 22:11:00,1.998,1.99811,1.99787,1.99802,18242521.0
2008-04-15 22:12:00,1.99808,1.99825,1.99808,1.99825,21092211.0
2008-04-15 22:13:00,1.99823,1.99823,1.99816,1.99821,5789368.0
2008-04-15 22:14:00,1.99814,1.99818,1.99794,1.99804,11015774.0
2008-04-15 22:15:00,1.99816,1.9983,1.99816,1.9983,7292152.0
2008-04-15 22:16:00,1.9984,1.99847,1.99789,1.99789,6231519.0
2008-04-15 22:17:00,1.998,1.99807,1.99773,1.99796,5866538.0
2008-04-15 22:18:00,1.99807,1.9981,1.99807,1.9981,326305.0
2008-04-15 22:19:00,1.99809,1.99809,1.99782,1.99785,11642115.0
2008-04-15 22:20:00,1.99788,1.99788,1.99716,1.99716,5532331.0
2008-04-15 22:21:00,1.9976,1.99764,1.99746,1.99761,12237284.0
2008-04-15 22:22:00,1.9977,1.9977,1.99767,1.99767,6531389.0
2008-04-15 22:23:00,1.99756,1.99756,1.99721,1.99727,5788059.0
2008-04-15 22:24:00,1.99725,1.99725,1.99717,1.9972,2858620.0
2008-04-15 22:25:00,1.99712,1.99712,1.99677,1.99692,7607120.0
2008-04-15 22:26:00,1.99683,1.99718,1.99683,1.99711,7318389.0
2008-04-15 22:27:00,1.99722,1.99745,1.99702,1.99745,4222724.0
2008-04-15 22:28:00,1.99743,1.99756,1.99739,1.99756,3019597.0
2008-04-15 22:29:00,1.99764,1.99778,1.99762,1.99778,6614440.0
2008-04-15 22:30:00,1.99783,1.99813,1.9976,1.99813,12573100.0
2008-04-15 22:31:00,1.9981,1.9981,1.99754,1.99771,12512087.0
2008-04-15 22:32:00,1.9978,1.99789,1.99764,1.99788,3503511.0
2008-04-15 22:33:00,1.99783,1.99791,1.99757,1.9976,7923817.0
2008-04-15 22:34:00,1.99765,1.99778,1.99763,1.99772,6300930.0
2008-04-15 22:35:00,1.99759,1.99763,1.99727,1.99727,2523005.0
2008-04-15 22:36:00,1.99757,1.9978,1.99757,1.9978,5840838.0
2008-04-15 22:37:00,1.99776,1.9978,1.99767,1.99777,5825290.0
2008-04-15 22:38:00,1.99774,1.99797,1.99755,1.99797,9145629.0
2008-04-15 22:39:00,1.99789,1.99792,1.99778,1.99792,1808813.0
2008-04-15 22:40:00,1.99797,1.99797,1.99764,1.99791,4951743.0
2008-04-15 22:41:00,1.99785,1.9982,1.99785,1.9982,9646560.0
2008-04-15 22:42:00,1.99819,1.99819,1.99794,1.99794,2831225.0
2008-04-15 22:43:00,1.99805,1.99825,1.99804,1.99817,11816239.0
2008-04-15 22:44:00,1.99809,1.99809,1.99787,1.99787,3340112.0
2008-04-15 22:45:00,1.99797,1.99806,1.99786,1.99806,6235602.0
2008-04-15 22:46:00,1.9981,1.9981,1.99793,1.99793,12219888.0
2008-04-15 22:47:00,1.99797,1.99797,1.99773,1.99778,2501012.0
2008-04-15 22:48:00,1.99775,1.99787,1.99772,1.99787,8723133.0
2008-04-15 22:49:00,1.99787,1.99787,1.99768,1.99772,1307366.0
2008-04-15 22:50:00,1.99753,1.99775,1.99753,1.99775,21866589.0
2008-04-15 22:51:00,1.9978,1.99785,1.99749,1.99749,7367173.0
2008-04-15 22:52:00,1.99753,1.99789,1.99635,1.99789,1312696.0
2008-04-15 22:53:00,1.99794,1.99794,1.99778,1.99778,4437119.0
2008-04-15 22:54:00,1.99767,1.99784,1.99767,1.99771,4136618.0
2008-04-15 22:55:00,1.99775,1.99815,1.9977,1.99815,14813367.0
2008-04-15 22:56:00,1.99819,1.99819,1.99758,1.9977,18676184.0
2008-04-15 22:57:00,1.9977,1.99786,1.99764,1.99764,9297097.0
2008-04-15 22:58:00,1.99749,1.99757,1.99709,1.99757,3651948.0
2008-04-15 22:59:00,1.99749,1.9975,1.99741,1.99741,6619354.0
2008-04-15 23:00:00,1.99739,1.99745,1.99724,1.99745,7447062.0
2008-04-15 23:01:00,1.9974,1.99756,1.99729,1.99729,10363499.0
2008-04-15 23:02:00,1.9972,1.99744,1.9972,1.99736,24336160.0
2008-04-15 23:03:00,1.99692,1.9974,1.99692,1.99727,6573120.0
2008-04-15 23:04:00,1.99724,1.99746,1.99716,1.99722,16503678.0
2008-04-15 23:05:00,1.99725,1.99737,1.99719,1.99735,7055710.0
2008-04-15 23:06:00,1.9975,1.9977,1.9975,1.9977,2073563.0
2008-04-15 23:07:00,1.99769,1.99774,1.99763,1.99767,4345704.0
2008-04-15 23:08:00,1.99775,1.99775,1.99769,1.99774,2313196.0
2008-04-15 23:09:00,1.99776,1.9981,1.99776,1.99786,6872549.0
2008-04-15 23:10:00,1.99779,1.99782,1.99768,1.99774,7235967.0
2008-04-15 23:11:00,1.99778,1.99798,1.99778,1.99798,2503354.0
2008-04-15 23:12:00,1.99809,1.99809,1.99788,1.99788,6303455.0
2008-04-15 23:13:00,1.99786,1.99796,1.9978,1.99783,39684931.0
2008-04-15 23:14:00,1.99788,1.99798,1.99788,1.99789,4327421.0
2008-04-15 23:15:00,1.99791,1.99804,1.99772,1.99772,3581892.0
2008-04-15 23:16:00,1.99759,1.99759,1.99744,1.99749,8261929.0
2008-04-15 23:17:00,1.99749,1.99756,1.99738,1.99743,14936177.0
2008-04-15 23:18:00,1.99752,1.99752,1.99732,1.99744,2593829.0
2008-04-15 23:19:00,1.9973,1.99733,1.99688,1.99705,5313231.0
2008-04-15 23:20:00,1.99722,1.99731,1.99661,1.99661,3396161.0
2008-04-15 23:21:00,1.99699,1.99723,1.99699,1.99722,8715120.0
2008-04-15 23:22:00,1.99711,1.9972,1.99705,1.9972,508050.0
2008-04-15 23:23:00,1.99727,1.9974,1.99722,1.9974,19646047.0
2008-04-15 23:24:00,1.99743,1.99775,1.99743,1.99751,1456847.0
2008-04-15 23:25:00,1.99685,1.9974,1.99685,1.99718,34566929.0
2008-04-15 23:26:00,1.99706,1.99711,1.99692,1.99692,10012013.0
2008-04-15 23:27:00,1.99675,1.99675,1.99623,1.99623,2098078.0
2008-04-15 23:28:00,1.99624,1.99635,1.9959,1.99635,5314667.0
2008-04-15 23:29:00,1.99623,1.99623,1.99603,1.99603,2948756.0
2008-04-15 23:30:00,1.99611,1.99613,1.99594,1.99606,9062302.0
2008-04-15 23:31:00,1.9961,1.99633,1.9961,1.99614,5616510.0
2008-04-15 23:32:00,1.99617,1.99622,1.99598,1.99622,12382886.0
2008-04-15 23:34:00,1.99641,1.99649,1.9961,1.9961,10319620.0
2008-04-15 23:35:00,1.99597,1.99649,1.99597,1.99647,3362523.0
2008-04-15 23:36:00,1.99638,1.9965,1.99623,1.9965,5564679.0
2008-04-15 23:37:00,1.99638,1.99639,1.99617,1.99626,42956988.0
2008-04-15 23:38:00,1.99617,1.99617,1.99596,1.99601,7123859.0
2008-04-15 23:39:00,1.99598,1.99614,1.9959,1.99614,2141674.0
2008-04-15 23:40:00,1.99625,1.99632,1.99614,1.99632,6925025.0
2008-04-15 23:41:00,1.99638,1.99642,1.99633,1.99638,6153660.0
2008-04-15 23:42:00,1.99629,1.99644,1.99629,1.99629,4746644.0
2008-04-15 23:43:00,1.99638,1.9965,1.99638,1.99648,7339089.0
2008-04-15 23:44:00,1.99645,1.99645,1.99598,1.99604,5254507.0
2008-04-15 23:45:00,1.99622,1.99639,1.99611,1.99623,4915590.0
2008-04-15 23:46:00,1.99627,1.99627,1.99589,1.99602,10499050.0
2008-04-15 23:47:00,1.99621,1.9965,1.99621,1.9965,5072412.0
2008-04-15 23:48:00,1.99655,1.99674,1.99649,1.99674,11761753.0
2008-04-15 23:49:00,1.99671,1.99683,1.99658,1.99683,3574873.0
2008-04-15 23:50:00,1.99691,1.99718,1.99687,1.99711,5838320.0
2008-04-15 23:51:00,1.99698,1.99703,1.99683,1.99683,9020812.0
2008-04-15 23:52:00,1.99697,1.99698,1.99677,1.99691,7053488.0
2008-04-15 23:53:00,1.99704,1.99721,1.997,1.997,20300566.0
2008-04-15 23:54:00,1.99695,1.99695,1.99656,1.99687,9452048.0
2008-04-15 23:55:00,1.99685,1.99718,1.99675,1.99718,5900173.0
2008-04-15 23:56:00,1.99715,1.99715,1.99668,1.99698,5130659.0
2008-04-15 23:57:00,1.99699,1.99709,1.99693,1.99709,4718380.0
2008-04-15 23:58:00,1.99714,1.9972,1.99702,1.99719,10216560.0
2008-04-15 23:59:00,1.99725,1.99736,1.99716,1.99716,21309329.0
2008-04-16 00:00:00,1.99711,1.99711,1.99693,1.99693,2169379.0
2008-04-16 00:01:00,1.99679,1.99688,1.99673,1.99673,4372663.0
2008-04-16 00:02:00,1.99667,1.99667,1.99638,1.99642,7486083.0
2008-04-16 00:03:00,1.99639,1.99646,1.99599,1.99613,6221119.0
2008-04-16 00:04:00,1.99622,1.99622,1.99593,1.99603,985836.0
2008-04-16 00:05:00,1.99595,1.99595,1.99572,1.99572,1959725.0
2008-04-16 00:06:00,1.99563,1.99564,1.99544,1.99549,2956471.0
2008-04-16 00:08:00,1.99557,1.99557,1.99513,1.99513,5594390.0
2008-04-16 00:09:00,1.9951,1.9951,1.995,1.99502,44282486.0
2008-04-16 00:10:00,1.99503,1.99519,1.99502,1.99519,4225778.0
2008-04-16 00:11:00,1.99516,1.99516,1.99493,1.99493,5809119.0
2008-04-16 00:12:00,1.99492,1.99492,1.99443,1.99443,6075904.0
2008-04-16 00:13:00,1.99426,1.99435,1.99412,1.99412,6315569.0
2008-04-16 00:14:00,1.99404,1.99404,1.99386,1.99386,4485069.0
2008-04-16 00:15:00,1.99388,1.9942,1.99388,1.99397,21649123.0
2008-04-16 00:16:00,1.99403,1.99463,1.99403,1.99463,7544043.0
2008-04-16 00:17:00,1.99461,1.99469,1.99455,1.99455,635980.0
2008-04-16 00:18:00,1.99473,1.99483,1.99468,1.99468,6643928.0
2008-04-16 00:19:00,1.99479,1.99479,1.9946,1.99469,11613057.0
2008-04-16 00:20:00,1.99459,1.99459,1.99418,1.99435,13712590.0
2008-04-16 00:21:00,1.99435,1.99435,1.99425,1.99434,3354593.0
2008-04-16 00:22:00,1.99457,1.99493,1.99451,1.99486,4676668.0
2008-04-16 00:23:00,1.99488,1.99502,1.99488,1.99497,3967603.0
2008-04-16 00:24:00,1.99506,1.99507,1.99498,1.99506,3198528.0
2008-04-16 00:25:00,1.99502,1.99502,1.99465,1.99465,9730587.0
2008-04-16 00:26:00,1.9946,1.99511,1.9946,1.99511,2161018.0
2008-04-16 00:27:00,1.9952,1.99528,1.99489,1.9949,7103594.0
2008-04-16 00:28:00,1.99493,1.99495,1.99481,1.99482,1655749.0
2008-04-16 00:29:00,1.9944,1.99483,1.9944,1.99474,10956292.0
2008-04-16 00:30:00,1.99483,1.99494,1.99483,1.99483,7023034.0
2008-04-16 00:31:00,1.99489,1.99496,1.99482,1.99482,4283760.0
2008-04-16 00:32:00,1.99462,1.99466,1.99449,1.99462,2855651.0
2008-04-16 00:33:00,1.99464,1.99476,1.9946,1.99476,49356325.0
2008-04-16 00:34:00,1.99478,1.99486,1.99467,1.99472,22209919.0
2008-04-16 00:35:00,1.99472,1.99475,1.99458,1.99464,7874282.0
2008-04-16 00:36:00,1.9946,1.9946,1.99421,1.9946,6139679.0
2008-04-16 00:37:00,1.99431,1.99448,1.99418,1.99418,14401319.0
2008-04-16 00:38:00,1.99416,1.99435,1.99408,1.99435,5793735.0
2008-04-16 00:39:00,1.99443,1.99457,1.99443,1.99457,4235365.0
2008-04-16 00:40:00,1.99459,1.99501,1.99459,1.99501,22140953.0
2008-04-16 00:41:00,1.99491,1.99491,1.99456,1.99456,5982866.0
2008-04-16 00:42:00,1.99466,1.99502,1.99466,1.99502,6038042.0
2008-04-16 00:43:00,1.99511,1.99529,1.99511,1.99529,4701621.0
2008-04-16 00:44:00,1.99527,1.99528,1.99502,1.99528,4386214.0
2008-04-16 00:45:00,1.99526,1.9953,1.99507,1.9953,1905454.0
2008-04-16 00:46:00,1.9952,1.99546,1.9952,1.99546,12878941.0
2008-04-16 00:47:00,1.99548,1.99549,1.99522,1.99522,15225294.0
2008-04-16 00:48:00,1.99518,1.99518,1.99488,1.99488,2935217.0
2008-04-16 00:49:00,1.99479,1.99485,1.99456,1.99476,9989508.0
2008-04-16 00:50:00,1.99477,1.99477,1.9946,1.99467,5281101.0
2008-04-16 00:51:00,1.9947,1.99482,1.99462,1.99465,5115523.0
2008-04-16 00:52:00,1.99449,1.99449,1.99426,1.99439,6845846.0
2008-04-16 00:53:00,1.99439,1.99451,1.99429,1.99451,8666949.0
2008-04-16 00:54:00,1.99449,1.99486,1.99449,1.99486,3749982.0
2008-04-16 00:55:00,1.995,1.9951,1.99496,1.99507,2483884.0
2008-04-16 00:56:00,1.99512,1.99531,1.99512,1.99528,2113108.0
2008-04-16 00:57:00,1.99522,1.99522,1.99506,1.99506,3236831.0
2008-04-16 00:58:00,1.9951,1.99513,1.99364,1.99492,6464449.0
2008-04-16 00:59:00,1.99492,1.99492,1.99463,1.99463,12831469.0
2008-04-16 01:00:00,1.99466,1.9948,1.99446,1.99465,10507295.0
2008-04-16 01:01:00,1.99453,1.99456,1.99442,1.99456,2615298.0
2008-04-16 01:02:00,1.99467,1.99486,1.99465,1.99465,5292177.0
2008-04-16 01:03:00,1.99474,1.99492,1.99466,1.99466,4716835.0
2008-04-16 01:04:00,1.99474,1.99474,1.99454,1.9946,4858559.0
2008-04-16 01:05:00,1.99477,1.99513,1.99477,1.99513,9810330.0
2008-04-16 01:06:00,1.99521,1.99523,1.99501,1.99501,8584132.0
2008-04-16 01:07:00,1.99511,1.99511,1.99503,1.99506,28801543.0
2008-04-16 01:08:00,1.99507,1.99507,1.99467,1.99467,5086234.0
2008-04-16 01:09:00,1.99461,1.99485,1.99461,1.99485,5266800.0
2008-04-16 01:10:00,1.99495,1.99504,1.99458,1.99479,6333311.0
2008-04-16 01:11:00,1.99483,1.99501,1.99483,1.99494,273958.0
2008-04-16 01:12:00,1.99489,1.99489,1.99431,1.99459,18819761.0
2008-04-16 01:13:00,1.99457,1.99515,1.99457,1.99515,2743635.0
2008-04-16 01:14:00,1.99514,1.99514,1.99487,1.9951,3354274.0
2008-04-16 01:15:00,1.99511,1.99531,1.99511,1.99518,1589412.0
2008-04-16 01:16:00,1.99515,1.99515,1.99484,1.99491,5578864.0
2008-04-16 01:17:00,1.99495,1.99521,1.99495,1.99521,8080456.0
2008-04-16 01:18:00,1.99532,1.99538,1.99523,1.99538,16528226.0
2008-04-16 01:19:00,1.99537,1.99542,1.99521,1.99533,11019441.0
2008-04-16 01:20:00,1.99525,1.99526,1.99521,1.99525,14640909.0
2008-04-16 01:21:00,1.99524,1.99524,1.99497,1.99513,10217483.0
2008-04-16 01:22:00,1.99514,1.99519,1.99505,1.99515,10640589.0
2008-04-16 01:23:00,1.99522,1.99557,1.99516,1.99557,3725242.0
2008-04-16 01:24:00,1.99556,1.99556,1.99526,1.99526,18181425.0
2008-04-16 01:25:00,1.99541,1.99566,1.99541,1.99566,9041651.0
2008-04-16 01:26:00,1.99563,1.99576,1.9955,1.9955,5208633.0
2008-04-16 01:27:00,1.99517,1.99523,1.99487,1.99488,16738331.0
2008-04-16 01:28:00,1.99486,1.99513,1.99483,1.99513,1133197.0
2008-04-16 01:29:00,1.9951,1.99513,1.99488,1.99488,7022743.0
2008-04-16 01:30:00,1.99493,1.99493,1.99472,1.99474,8859770.0
2008-04-16 01:31:00,1.99465,1.99465,1.99445,1.99465,3994940.0
2008-04-16 01:32:00,1.99479,1.99479,1.9946,1.99463,3177516.0
2008-04-16 01:33:00,1.99445,1.99453,1.99436,1.99453,2437356.0
2008-04-16 01:34:00,1.99466,1.99469,1.99445,1.99461,4253713.0
2008-04-16 01:35:00,1.99471,1.99471,1.99443,1.99443,5251019.0
2008-04-16 01:36:00,1.99451,1.99474,1.99404,1.99468,7100253.0
2008-04-16 01:37:00,1.99455,1.99455,1.99434,1.99437,6228949.0
2008-04-16 01:38:00,1.99451,1.99486,1.99451,1.99486,3080607.0
2008-04-16 01:39:00,1.99495,1.99498,1.99482,1.99498,1792314.0
2008-04-16 01:40:00,1.99489,1.99489,1.99461,1.99461,10193017.0
2008-04-16 01:41:00,1.99453,1.99454,1.9944,1.99451,10555306.0
2008-04-16 01:42:00,1.99443,1.99448,1.99437,1.99448,7439114.0
2008-04-16 01:44:00,1.99446,1.99449,1.99434,1.99434,2276545.0
2008-04-16 01:45:00,1.99428,1.99447,1.99428,1.99442,2640726.0
2008-04-16 01:46:00,1.99448,1.99476,1.99448,1.99476,4790329.0
2008-04-16 01:47:00,1.99494,1.99494,1.99444,1.99444,2604169.0
2008-04-16 01:48:00,1.99452,1.99476,1.99452,1.99476,5960445.0
2008-04-16 01:49:00,1.99486,1.99493,1.99478,1.99478,5099252.0
2008-04-16 01:50:00,1.99477,1.99557,1.99477,1.99557,28861310.0
2008-04-16 01:51:00,1.99562,1.99583,1.9956,1.9957,1465033.0
2008-04-16 01:52:00,1.99578,1.9959,1.9957,1.99575,5307993.0
2008-04-16 01:53:00,1.99568,1.99576,1.99557,1.99576,12034516.0
2008-04-16 01:54:00,1.9958,1.99589,1.99574,1.99589,12837454.0
2008-04-16 01:55:00,1.99585,1.99597,1.99573,1.99597,10741205.0
2008-04-16 01:56:00,1.99598,1.99611,1.9959,1.99611,23239205.0
2008-04-16 01:57:00,1.99609,1.99619,1.99609,1.99616,2012365.0
2008-04-16 01:58:00,1.99604,1.99626,1.99604,1.99626,9819698.0
2008-04-16 01:59:00,1.99615,1.99634,1.99615,1.99625,4392205.0
2008-04-16 02:00:00,1.9962,1.99623,1.99591,1.99591,4769471.0
2008-04-16 02:01:00,1.99593,1.99608,1.9958,1.99591,10186407.0
2008-04-16 02:02:00,1.99592,1.99592,1.99582,1.99582,1841307.0
2008-04-16 02:03:00,1.99588,1.99596,1.99578,1.99596,25690038.0
2008-04-16 02:04:00,1.9958,1.9958,1.99519,1.99519,11652424.0
2008-04-16 02:05:00,1.99524,1.99539,1.99524,1.99538,12390169.0
2008-04-16 02:06:00,1.99538,1.99546,1.99531,1.99535,11574989.0
2008-04-16 02:07:00,1.9953,1.99542,1.99508,1.99511,5700163.0
2008-04-16 02:08:00,1.99518,1.9956,1.99514,1.9956,1486135.0
2008-04-16 02:09:00,1.9955,1.9955,1.99522,1.99548,28922048.0
2008-04-16 02:10:00,1.99552,1.9956,1.99552,1.99559,5524650.0
2008-04-16 02:11:00,1.99557,1.99561,1.99546,1.99556,5546665.0
2008-04-16 02:12:00,1.99555,1.99571,1.99548,1.99548,2585552.0
2008-04-16 02:13:00,1.9953,1.9953,1.99508,1.9953,4711645.0
2008-04-16 02:14:00,1.99539,1.99539,1.99505,1.99517,2709271.0
2008-04-16 02:15:00,1.99535,1.99545,1.99528,1.99538,2427539.0
2008-04-16 02:16:00,1.99548,1.99563,1.99542,1.99563,17076545.0
2008-04-16 02:17:00,1.9956,1.99579,1.99538,1.99579,7074091.0
2008-04-16 02:18:00,1.9958,1.9958,1.99549,1.99549,9924132.0
2008-04-16 02:19:00,1.99553,1.99579,1.99553,1.99577,10316820.0
2008-04-16 02:20:00,1.99585,1.99604,1.9958,1.99604,1836199.0
2008-04-16 02:21:00,1.99612,1.99626,1.99612,1.99623,3397227.0
2008-04-16 02:22:00,1.99616,1.99616,1.99594,1.99607,6634306.0
2008-04-16 02:23:00,1.99613,1.99631,1.99573,1.99618,7739538.0
2008-04-16 02:24:00,1.99622,1.99637,1.99622,1.99634,5733178.0
2008-04-16 02:25:00,1.99629,1.99666,1.99629,1.99666,3965427.0
2008-04-16 02:26:00,1.9968,1.9968,1.99663,1.99663,2295929.0
2008-04-16 02:27:00,1.99673,1.99686,1.99664,1.99679,3468905.0
2008-04-16 02:28:00,1.99677,1.99694,1.99677,1.99693,3840918.0
2008-04-16 02:29:00,1.99687,1.997,1.99661,1.997,8158921.0
2008-04-16 02:30:00,1.99701,1.9973,1.99701,1.99718,6818858.0
2008-04-16 02:31:00,1.99719,1.99719,1.99698,1.9971,1185974.0
2008-04-16 02:32:00,1.99709,1.99709,1.9969,1.9969,17408559.0
2008-04-16 02:33:00,1.99702,1.99703,1.99697,1.99697,5114524.0
2008-04-16 02:34:00,1.99703,1.99708,1.99694,1.99703,9646485.0
2008-04-16 02:35:00,1.99705,1.99726,1.99705,1.99722,16995161.0
2008-04-16 02:36:00,1.99725,1.99736,1.99701,1.99736,4049176.0
2008-04-16 02:37:00,1.99735,1.9974,1.9972,1.9974,9710337.0
2008-04-16 02:38:00,1.99742,1.99744,1.99724,1.99729,10536747.0
2008-04-16 02:39:00,1.99718,1.99728,1.99699,1.99699,14581126.0
2008-04-16 02:40:00,1.99715,1.99725,1.99703,1.99705,11490555.0
2008-04-16 02:41:00,1.997,1.99703,1.99677,1.99703,16057735.0
2008-04-16 02:42:00,1.99696,1.99707,1.99693,1.99703,7887220.0
2008-04-16 02:43:00,1.99699,1.99704,1.9969,1.99691,5786603.0
2008-04-16 02:44:00,1.99679,1.99701,1.99676,1.99701,1600777.0
2008-04-16 02:45:00,1.99703,1.99706,1.99687,1.99706,3435348.0
2008-04-16 02:46:00,1.99707,1.99716,1.99707,1.99716,796273.0
2008-04-16 02:47:00,1.99722,1.99733,1.99722,1.99733,19991248.0
2008-04-16 02:48:00,1.99728,1.99728,1.99706,1.99706,294992.0
2008-04-16 02:49:00,1.9972,1.99728,1.99689,1.99722,6960446.0
2008-04-16 02:50:00,1.99719,1.99719,1.99701,1.99701,5287951.0
2008-04-16 02:51:00,1.99702,1.99702,1.99681,1.997,4999739.0
2008-04-16 02:52:00,1.99712,1.99733,1.997,1.99705,31793291.0
2008-04-16 02:53:00,1.99695,1.99719,1.99695,1.99716,8469790.0
2008-04-16 02:54:00,1.9969,1.9969,1.99663,1.99681,10876197.0
2008-04-16 02:55:00,1.99684,1.99687,1.99672,1.99686,4673938.0
2008-04-16 02:56:00,1.99679,1.99681,1.99645,1.99649,5161216.0
2008-04-16 02:57:00,1.99652,1.99689,1.99652,1.99653,5644987.0
2008-04-16 02:58:00,1.99666,1.99685,1.99637,1.99637,2735095.0
2008-04-16 02:59:00,1.9963,1.99647,1.99583,1.99647,10062530.0
2008-04-16 03:00:00,1.99663,1.99668,1.99635,1.99635,12876536.0
2008-04-16 03:01:00,1.99624,1.99625,1.99478,1.99613,6896882.0
2008-04-16 03:02:00,1.99609,1.99617,1.99599,1.99617,3238451.0
2008-04-16 03:03:00,1.99621,1.99623,1.99612,1.99622,2194298.0
2008-04-16 03:04:00,1.99619,1.99627,1.99611,1.99612,2741897.0
2008-04-16 03:05:00,1.99608,1.99614,1.99601,1.99614,4060620.0
2008-04-16 03:06:00,1.99618,1.99618,1.996,1.99614,8010860.0
2008-04-16 03:07:00,1.99616,1.99623,1.99613,1.99617,6888554.0
2008-04-16 03:08:00,1.99624,1.99638,1.99616,1.99635,4959305.0
2008-04-16 03:09:00,1.99636,1.99655,1.99627,1.99645,5600913.0
2008-04-16 03:10:00,1.99647,1.99656,1.99647,1.99656,5452943.0
2008-04-16 03:11:00,1.99642,1.99643,1.99598,1.99643,3021014.0
2008-04-16 03:12:00,1.99646,1.99651,1.99641,1.99641,14539051.0
2008-04-16 03:13:00,1.99649,1.99665,1.99648,1.99648,12054420.0
2008-04-16 03:14:00,1.99662,1.99665,1.99641,1.99641,1808003.0
2008-04-16 03:15:00,1.9964,1.99644,1.99626,1.99631,4011902.0
2008-04-16 03:16:00,1.99632,1.99633,1.99627,1.99633,4796106.0
2008-04-16 03:17:00,1.99632,1.99636,1.99627,1.9963,6036834.0
2008-04-16 03:18:00,1.99626,1.99643,1.99626,1.99643,5978682.0
2008-04-16 03:19:00,1.99641,1.99641,1.99601,1.99601,24142352.0
2008-04-16 03:20:00,1.99598,1.99621,1.99588,1.99621,3987728.0
2008-04-16 03:21:00,1.99629,1.99631,1.99616,1.99626,5541593.0
2008-04-16 03:22:00,1.99624,1.99641,1.99615,1.99615,15338501.0
2008-04-16 03:23:00,1.99642,1.99644,1.99635,1.99635,5924615.0
2008-04-16 03:24:00,1.99639,1.99644,1.99625,1.99625,8629350.0
2008-04-16 03:25:00,1.9961,1.99613,1.99599,1.99613,21674556.0
2008-04-16 03:26:00,1.99627,1.99632,1.99623,1.99626,46988125.0
2008-04-16 03:27:00,1.99623,1.99625,1.99605,1.99617,2859940.0
2008-04-16 03:28:00,1.99623,1.99624,1.99599,1.99599,4128924.0
2008-04-16 03:29:00,1.99581,1.99581,1.99557,1.99565,7609745.0
2008-04-16 03:30:00,1.99565,1.99582,1.99534,1.99534,10549097.0
2008-04-16 03:31:00,1.99566,1.99581,1.99557,1.99581,1804042.0
2008-04-16 03:32:00,1.99588,1.99606,1.99587,1.99604,6632055.0
2008-04-16 03:33:00,1.99617,1.99637,1.99617,1.99631,1982041.0
2008-04-16 03:34:00,1.99635,1.99643,1.99634,1.99634,9361735.0
2008-04-16 03:35:00,1.99628,1.99631,1.9962,1.99631,3058158.0
2008-04-16 03:36:00,1.99621,1.99628,1.99609,1.99609,4287446.0
2008-04-16 03:37:00,1.99613,1.99633,1.99612,1.99633,5095523.0
2008-04-16 03:38:00,1.99632,1.99648,1.99632,1.99646,3418171.0
2008-04-16 03:39:00,1.99643,1.99652,1.9961,1.99643,14945601.0
2008-04-16 03:40:00,1.99643,1.99643,1.99629,1.99637,12816530.0
2008-04-16 03:41:00,1.99626,1.99638,1.99626,1.99632,6217997.0
2008-04-16 03:42:00,1.99614,1.99627,1.99614,1.99627,640336.0
2008-04-16 03:43:00,1.99625,1.99625,1.99598,1.99598,7700360.0
2008-04-16 03:44:00,1.99609,1.99627,1.99604,1.99627,23281129.0
2008-04-16 03:45:00,1.99637,1.99666,1.99624,1.99624,4369709.0
2008-04-16 03:46:00,1.99617,1.99617,1.99599,1.99599,5962021.0
2008-04-16 03:47:00,1.99609,1.9962,1.99608,1.9962,6655607.0
2008-04-16 03:48:00,1.99618,1.9964,1.99618,1.9964,6439551.0
2008-04-16 03:49:00,1.99622,1.99622,1.99594,1.99596,3920745.0
2008-04-16 03:50:00,1.99598,1.99611,1.99597,1.99597,44883932.0
2008-04-16 03:51:00,1.99584,1.99604,1.99583,1.99604,5443604.0
2008-04-16 03:52:00,1.99608,1.99609,1.99583,1.99609,9241904.0
2008-04-16 03:53:00,1.99605,1.99625,1.99605,1.99611,3249229.0
2008-04-16 03:54:00,1.99612,1.99614,1.99603,1.99603,1817590.0
2008-04-16 03:55:00,1.99605,1.99605,1.99586,1.99605,922463.0
2008-04-16 03:56:00,1.99602,1.99615,1.99596,1.99608,5775805.0
2008-04-16 03:57:00,1.99611,1.99623,1.99602,1.99621,7870975.0
2008-04-16 03:58:00,1.99618,1.99618,1.99577,1.99577,4704822.0
2008-04-16 03:59:00,1.99576,1.99576,1.99563,1.99563,1987885.0
2008-04-16 04:00:00,1.99562,1.99593,1.99562,1.99579,21932202.0
2008-04-16 04:01:00,1.99575,1.99586,1.99575,1.99583,10162697.0
2008-04-16 04:02:00,1.99579,1.99579,1.99565,1.99572,4907309.0
2008-04-16 04:03:00,1.99579,1.99603,1.99561,1.99603,5559881.0
2008-04-16 04:04:00,1.99594,1.99601,1.99584,1.99595,5727212.0
2008-04-16 04:05:00,1.9961,1.99637,1.9961,1.99637,8769761.0
2008-04-16 04:06:00,1.99635,1.99635,1.99598,1.99598,20810421.0
2008-04-16 04:07:00,1.99584,1.99584,1.99545,1.99545,6826176.0
2008-04-16 04:08:00,1.99525,1.99535,1.99525,1.99535,9068879.0
2008-04-16 04:09:00,1.99531,1.99557,1.99521,1.99557,6311015.0
2008-04-16 04:10:00,1.99569,1.99569,1.99539,1.99552,3661281.0
2008-04-16 04:11:00,1.99566,1.99587,1.99566,1.99587,11692764.0
2008-04-16 04:12:00,1.99593,1.99601,1.9959,1.99597,5205678.0
2008-04-16 04:13:00,1.99595,1.99607,1.99588,1.99607,9809446.0
2008-04-16 04:14:00,1.99608,1.99634,1.99608,1.99617,4606496.0
2008-04-16 04:15:00,1.99604,1.99633,1.99604,1.99633,4854496.0
2008-04-16 04:16:00,1.99633,1.99633,1.99612,1.99612,7808372.0
2008-04-16 04:17:00,1.99595,1.996,1.99592,1.99598,5271706.0
2008-04-16 04:18:00,1.99619,1.99643,1.99619,1.99643,6531160.0
2008-04-16 04:19:00,1.99639,1.99639,1.99617,1.99629,6720715.0
2008-04-16 04:20:00,1.99633,1.99672,1.99633,1.99672,2312573.0
2008-04-16 04:21:00,1.99658,1.99658,1.99619,1.99619,6759521.0
2008-04-16 04:22:00,1.99613,1.99613,1.99583,1.9959,39130069.0
2008-04-16 04:23:00,1.99596,1.9961,1.99586,1.9961,5305759.0
2008-04-16 04:24:00,1.99614,1.9962,1.99607,1.99617,3181195.0
2008-04-16 04:25:00,1.99612,1.9962,1.99596,1.99604,9401988.0
2008-04-16 04:26:00,1.99598,1.99669,1.99598,1.99669,3712471.0
2008-04-16 04:27:00,1.99688,1.99712,1.99688,1.99712,12208307.0
2008-04-16 04:28:00,1.9971,1.99715,1.99692,1.99693,5506922.0
2008-04-16 04:29:00,1.99689,1.99689,1.99664,1.99682,9434984.0
2008-04-16 04:30:00,1.99674,1.99693,1.99674,1.99692,2912062.0
2008-04-16 04:31:00,1.99706,1.99733,1.99672,1.99733,5828764.0
2008-04-16 04:32:00,1.99759,1.99775,1.99755,1.99755,2249227.0
2008-04-16 04:33:00,1.99734,1.99745,1.99709,1.99745,9519836.0
2008-04-16 04:34:00,1.99752,1.99752,1.99688,1.99688,31853051.0
2008-04-16 04:35:00,1.99736,1.99736,1.99711,1.99711,1500976.0
2008-04-16 04:36:00,1.99719,1.99727,1.99708,1.99718,20771884.0
2008-04-16 04:37:00,1.99719,1.99719,1.99661,1.99661,560948.0
2008-04-16 04:38:00,1.9966,1.99671,1.9966,1.9966,9208707.0
2008-04-16 04:39:00,1.99637,1.99665,1.99637,1.9965,3488253.0
2008-04-16 04:40:00,1.99638,1.99643,1.99603,1.99614,5448910.0
2008-04-16 04:41:00,1.99646,1.99665,1.99646,1.99653,2681239.0
2008-04-16 04:42:00,1.9964,1.99658,1.9964,1.99651,15111470.0
2008-04-16 04:43:00,1.99652,1.99678,1.99639,1.99656,8461624.0
2008-04-16 04:44:00,1.99655,1.99659,1.99623,1.99633,3876926.0
2008-04-16 04:45:00,1.99616,1.99639,1.99613,1.99633,4181890.0
2008-04-16 04:46:00,1.99647,1.99653,1.99641,1.99646,38645374.0
2008-04-16 04:47:00,1.9965,1.99668,1.9965,1.99668,5762369.0
2008-04-16 04:48:00,1.99661,1.99666,1.99658,1.99666,2714252.0
2008-04-16 04:49:00,1.99667,1.99677,1.99659,1.99677,6981154.0
2008-04-16 04:50:00,1.99676,1.99681,1.99667,1.99681,7267158.0
2008-04-16 04:52:00,1.99706,1.99718,1.99699,1.99699,4458046.0
2008-04-16 04:53:00,1.99688,1.99688,1.99674,1.99685,2174003.0
2008-04-16 04:54:00,1.99682,1.99693,1.99678,1.99681,7595771.0
2008-04-16 04:55:00,1.99677,1.99683,1.99667,1.99683,16566632.0
2008-04-16 04:56:00,1.99688,1.99688,1.99641,1.99641,6106010.0
2008-04-16 04:57:00,1.99692,1.99711,1.9968,1.9968,24893778.0
2008-04-16 04:58:00,1.99688,1.99709,1.99688,1.99689,9965862.0
2008-04-16 04:59:00,1.99704,1.99722,1.99704,1.99718,8074447.0
2008-04-16 05:00:00,1.99717,1.99724,1.99692,1.99692,7209055.0
2008-04-16 05:01:00,1.99694,1.99713,1.99686,1.99713,3997317.0
2008-04-16 05:02:00,1.99716,1.99717,1.99667,1.99667,9482965.0
2008-04-16 05:03:00,1.99682,1.99698,1.99661,1.99698,20315656.0
2008-04-16 05:04:00,1.9971,1.9971,1.99666,1.99669,14874352.0
2008-04-16 05:05:00,1.99662,1.99695,1.99657,1.99685,3802039.0
2008-04-16 05:06:00,1.997,1.99705,1.99652,1.99668,4322149.0
2008-04-16 05:07:00,1.99689,1.99714,1.99559,1.99702,1351762.0
2008-04-16 05:08:00,1.99683,1.99683,1.99616,1.99616,7690961.0
2008-04-16 05:09:00,1.99615,1.99623,1.99605,1.99605,23316899.0
2008-04-16 05:10:00,1.99615,1.99615,1.99599,1.99599,1314862.0
2008-04-16 05:11:00,1.99596,1.99601,1.9959,1.9959,9608032.0
2008-04-16 05:12:00,1.9959,1.99593,1.99577,1.99582,2744745.0
2008-04-16 05:13:00,1.99567,1.99578,1.99559,1.99564,12119299.0
2008-04-16 05:14:00,1.99568,1.99594,1.99568,1.99585,6629388.0
2008-04-16 05:15:00,1.99569,1.99575,1.99567,1.99575,3469527.0
2008-04-16 05:16:00,1.99576,1.99579,1.99564,1.99575,10914686.0
2008-04-16 05:17:00,1.99557,1.99563,1.99555,1.99556,2614726.0
2008-04-16 05:18:00,1.99571,1.99572,1.99553,1.99553,10107460.0
2008-04-16 05:19:00,1.99568,1.99573,1.99553,1.99571,4797272.0
2008-04-16 05:20:00,1.99569,1.99577,1.99569,1.99577,1887522.0
2008-04-16 05:21:00,1.99591,1.99592,1.99566,1.99583,9125554.0
2008-04-16 05:22:00,1.99582,1.9959,1.99572,1.99582,5424425.0
2008-04-16 05:23:00,1.9959,1.99598,1.9959,1.9959,5496742.0
2008-04-16 05:24:00,1.99571,1.99604,1.99571,1.99581,2715244.0
2008-04-16 05:25:00,1.99588,1.9959,1.99575,1.99575,5949328.0
2008-04-16 05:26:00,1.99581,1.99583,1.99577,1.99577,7820586.0
2008-04-16 05:27:00,1.9957,1.996,1.9957,1.99598,3428093.0
2008-04-16 05:28:00,1.99588,1.99611,1.99562,1.996,12655090.0
2008-04-16 05:29:00,1.99623,1.99636,1.99588,1.99619,12794443.0
2008-04-16 05:30:00,1.99618,1.99627,1.99618,1.99618,6635009.0
2008-04-16 05:31:00,1.99602,1.99618,1.99581,1.99618,3156592.0
2008-04-16 05:32:00,1.99628,1.99667,1.9962,1.99667,4521600.0
2008-04-16 05:33:00,1.99661,1.99668,1.99654,1.99654,6831955.0
2008-04-16 05:34:00,1.99665,1.99665,1.99647,1.99661,7771884.0
2008-04-16 05:36:00,1.99663,1.99673,1.99656,1.99661,5277223.0
2008-04-16 05:38:00,1.99649,1.9965,1.99624,1.99624,11399425.0
2008-04-16 05:39:00,1.99578,1.9966,1.99578,1.9966,5496604.0
2008-04-16 05:40:00,1.99666,1.99666,1.99633,1.99658,11129066.0
2008-04-16 05:42:00,1.99671,1.99695,1.99659,1.99675,6381526.0
2008-04-16 05:43:00,1.99651,1.99652,1.99629,1.99648,6794066.0
2008-04-16 05:44:00,1.9965,1.99695,1.9965,1.99695,6909372.0
2008-04-16 05:45:00,1.99699,1.99738,1.99694,1.99738,10201681.0
2008-04-16 05:46:00,1.9974,1.99755,1.99719,1.99734,5365991.0
2008-04-16 05:47:00,1.99733,1.99734,1.99714,1.99734,21934494.0
2008-04-16 05:48:00,1.99748,1.99749,1.99721,1.99749,17009345.0
2008-04-16 05:49:00,1.99749,1.9975,1.99725,1.99742,4335717.0
2008-04-16 05:50:00,1.9974,1.99751,1.99735,1.99749,4333693.0
2008-04-16 05:51:00,1.99746,1.99746,1.99722,1.99733,10767231.0
2008-04-16 05:52:00,1.99739,1.99739,1.99714,1.99722,24728321.0
2008-04-16 05:53:00,1.99727,1.99735,1.99721,1.99735,10375059.0
2008-04-16 05:54:00,1.99741,1.99741,1.99684,1.99706,6766224.0
2008-04-16 05:55:00,1.99713,1.99713,1.99687,1.99687,7212830.0
2008-04-16 05:56:00,1.99697,1.99698,1.99681,1.99693,13857839.0
2008-04-16 05:57:00,1.99672,1.99699,1.99672,1.99699,3548214.0
2008-04-16 05:58:00,1.99696,1.99698,1.99683,1.9969,10135067.0
2008-04-16 05:59:00,1.99688,1.99688,1.99625,1.99625,4030593.0
2008-04-16 06:00:00,1.99697,1.9971,1.99697,1.99701,2247843.0
2008-04-16 06:01:00,1.9969,1.99702,1.99679,1.99682,10114948.0
2008-04-16 06:02:00,1.99664,1.99666,1.99644,1.99666,7797468.0
2008-04-16 06:03:00,1.99679,1.99682,1.9965,1.99678,2064695.0
2008-04-16 06:04:00,1.99679,1.99686,1.99679,1.99679,3247991.0
2008-04-16 06:05:00,1.9968,1.99687,1.99671,1.99685,10829513.0
2008-04-16 06:06:00,1.99688,1.99701,1.99679,1.99695,8957634.0
2008-04-16 06:07:00,1.99696,1.99712,1.99696,1.99709,2610741.0
2008-04-16 06:08:00,1.99713,1.99724,1.99705,1.99724,14425209.0
2008-04-16 06:09:00,1.99707,1.99715,1.99654,1.99654,4338211.0
2008-04-16 06:10:00,1.99664,1.99689,1.99664,1.99689,5159973.0
2008-04-16 06:11:00,1.99681,1.99708,1.99658,1.99708,33124379.0
2008-04-16 06:12:00,1.99716,1.99725,1.99716,1.99724,1734529.0
2008-04-16 06:13:00,1.99721,1.99722,1.99704,1.99712,2672538.0
2008-04-16 06:14:00,1.99719,1.99719,1.9969,1.99691,22268190.0
2008-04-16 06:15:00,1.99701,1.99712,1.99701,1.99703,17980793.0
2008-04-16 06:16:00,1.99706,1.99718,1.99699,1.99718,11966714.0
2008-04-16 06:17:00,1.9972,1.99731,1.99717,1.99727,7129238.0
2008-04-16 06:18:00,1.99684,1.99712,1.99684,1.99702,10952306.0
2008-04-16 06:19:00,1.99692,1.99704,1.99674,1.99704,5984318.0
2008-04-16 06:20:00,1.99718,1.99719,1.99713,1.99713,2213158.0
2008-04-16 06:21:00,1.99713,1.99739,1.99705,1.99739,21056611.0
2008-04-16 06:22:00,1.99737,1.99739,1.99716,1.99739,3759090.0
2008-04-16 06:23:00,1.99731,1.99731,1.99696,1.99715,9096352.0
2008-04-16 06:24:00,1.99708,1.99728,1.99708,1.99728,14475768.0
2008-04-16 06:25:00,1.9973,1.99734,1.99714,1.9972,5490160.0
2008-04-16 06:26:00,1.99717,1.99723,1.99682,1.9971,15097262.0
2008-04-16 06:27:00,1.99708,1.99726,1.99701,1.99726,10088036.0
2008-04-16 06:28:00,1.99714,1.99728,1.99708,1.99728,12910491.0
2008-04-16 06:29:00,1.99734,1.99752,1.99734,1.99744,5202682.0
2008-04-16 06:30:00,1.99749,1.99749,1.99722,1.99729,14413780.0
2008-04-16 06:31:00,1.99748,1.99777,1.99722,1.99736,9406258.0
2008-04-16 06:32:00,1.99749,1.99752,1.99738,1.99738,5451293.0
2008-04-16 06:33:00,1.99731,1.9976,1.99731,1.99757,6579278.0
2008-04-16 06:34:00,1.99769,1.99772,1.99763,1.99769,8690164.0
2008-04-16 06:35:00,1.9977,1.99781,1.99767,1.99773,5134958.0
2008-04-16 06:36:00,1.99777,1.99786,1.9975,1.99775,4913594.0
2008-04-16 06:37:00,1.99773,1.99773,1.99747,1.99753,11625706.0
2008-04-16 06:38:00,1.99742,1.99742,1.99691,1.99691,6593987.0
2008-04-16 06:39:00,1.99673,1.99685,1.99664,1.99668,2748476.0
2008-04-16 06:40:00,1.99667,1.99684,1.99667,1.9968,8901087.0
2008-04-16 06:41:00,1.9968,1.99692,1.9968,1.99682,8987987.0
2008-04-16 06:42:00,1.99683,1.99698,1.99673,1.99681,9750744.0
2008-04-16 06:43:00,1.99676,1.99697,1.99666,1.99678,9088430.0
2008-04-16 06:44:00,1.99676,1.99676,1.99664,1.99669,3873981.0
2008-04-16 06:46:00,1.9967,1.99696,1.9967,1.99687,6543151.0
2008-04-16 06:47:00,1.99681,1.99703,1.99681,1.99703,2068733.0
2008-04-16 06:48:00,1.99705,1.99721,1.99705,1.99711,5591430.0
2008-04-16 06:49:00,1.99718,1.99722,1.99697,1.99697,4107877.0
2008-04-16 06:50:00,1.99689,1.99715,1.99689,1.99715,5153614.0
2008-04-16 06:51:00,1.99711,1.99713,1.99689,1.99689,30797190.0
2008-04-16 06:52:00,1.99668,1.99685,1.99668,1.99685,7004914.0
2008-04-16 06:53:00,1.99685,1.99754,1.99685,1.99754,2879906.0
2008-04-16 06:54:00,1.99759,1.99765,1.99733,1.99765,1968102.0
2008-04-16 06:55:00,1.99754,1.99762,1.99741,1.99752,9035792.0
2008-04-16 06:56:00,1.99763,1.99772,1.99747,1.99772,11783686.0
2008-04-16 06:57:00,1.99762,1.99762,1.99719,1.99719,3609010.0
2008-04-16 06:58:00,1.99742,1.99742,1.99721,1.99721,18832772.0
2008-04-16 06:59:00,1.99719,1.99726,1.9971,1.99723,16080356.0
2008-04-16 07:00:00,1.99723,1.99741,1.99721,1.99741,10968144.0
2008-04-16 07:01:00,1.99755,1.99768,1.99755,1.99767,2913312.0
2008-04-16 07:02:00,1.99754,1.99771,1.99754,1.99767,6433924.0
2008-04-16 07:03:00,1.99782,1.99794,1.99781,1.99792,4887665.0
2008-04-16 07:04:00,1.99795,1.9981,1.99795,1.99805,4925791.0
2008-04-16 07:05:00,1.9979,1.9979,1.99752,1.99765,4632958.0
2008-04-16 07:06:00,1.99772,1.99775,1.99764,1.99775,3280015.0
2008-04-16 07:07:00,1.99783,1.99791,1.99778,1.99784,2533563.0
2008-04-16 07:08:00,1.99768,1.99772,1.99762,1.99767,7384000.0
2008-04-16 07:09:00,1.99762,1.99762,1.99739,1.99739,12258580.0
2008-04-16 07:10:00,1.99738,1.99738,1.99709,1.99734,21268340.0
2008-04-16 07:11:00,1.99728,1.99749,1.99712,1.99739,5213277.0
2008-04-16 07:12:00,1.99737,1.99737,1.9973,1.99735,11128938.0
2008-04-16 07:13:00,1.99741,1.99741,1.99722,1.99725,1161471.0
2008-04-16 07:14:00,1.99738,1.99747,1.99737,1.99737,7050443.0
2008-04-16 07:15:00,1.99745,1.99755,1.99738,1.99738,11202494.0
2008-04-16 07:16:00,1.99739,1.99753,1.99735,1.99753,1632805.0
2008-04-16 07:17:00,1.99749,1.99749,1.99736,1.99748,8721104.0
2008-04-16 07:18:00,1.99772,1.99772,1.99732,1.99739,7655927.0
2008-04-16 07:19:00,1.99751,1.99768,1.99751,1.99752,8121483.0
2008-04-16 07:20:00,1.99756,1.99786,1.99756,1.99786,13028724.0
2008-04-16 07:21:00,1.99797,1.99797,1.9974,1.99752,8061465.0
2008-04-16 07:22:00,1.99747,1.99775,1.99747,1.99768,9643660.0
2008-04-16 07:23:00,1.99765,1.99765,1.99728,1.99754,5589737.0
2008-04-16 07:24:00,1.99758,1.99772,1.99749,1.99749,8783596.0
2008-04-16 07:25:00,1.99746,1.99763,1.99744,1.99763,8563583.0
2008-04-16 07:26:00,1.99786,1.99809,1.99786,1.99786,5538541.0
2008-04-16 07:28:00,1.9978,1.9978,1.99732,1.99753,6735782.0
2008-04-16 07:29:00,1.99762,1.99768,1.99754,1.99754,5171568.0
2008-04-16 07:30:00,1.99743,1.99743,1.99686,1.99718,4824365.0
2008-04-16 07:31:00,1.9971,1.9971,1.99692,1.997,2262240.0
2008-04-16 07:32:00,1.99709,1.99729,1.99709,1.99722,3271460.0
2008-04-16 07:34:00,1.99723,1.99746,1.99723,1.99746,6204714.0
2008-04-16 07:35:00,1.99738,1.99761,1.99738,1.99755,7485679.0
2008-04-16 07:36:00,1.9977,1.99809,1.9977,1.99809,4252500.0
2008-04-16 07:37:00,1.99822,1.99843,1.99822,1.99822,10195191.0
2008-04-16 07:38:00,1.99829,1.99829,1.998,1.998,8042056.0
2008-04-16 07:39:00,1.99797,1.99832,1.99797,1.99813,5192133.0
2008-04-16 07:40:00,1.99826,1.99845,1.99824,1.99842,3322023.0
2008-04-16 07:41:00,1.99834,1.99869,1.99834,1.99857,1952199.0
2008-04-16 07:42:00,1.99859,1.99866,1.99817,1.99845,974371.0
2008-04-16 07:43:00,1.99855,1.99875,1.99855,1.9987,4823912.0
2008-04-16 07:44:00,1.99863,1.99863,1.9982,1.9982,5230312.0
2008-04-16 07:45:00,1.99811,1.99811,1.99775,1.99775,12397480.0
2008-04-16 07:46:00,1.99773,1.99775,1.99755,1.99767,6048260.0
2008-04-16 07:47:00,1.9977,1.99771,1.99762,1.99768,5477389.0
2008-04-16 07:48:00,1.99748,1.99748,1.99715,1.99747,4234230.0
2008-04-16 07:49:00,1.9977,1.99793,1.9977,1.99784,9600699.0
2008-04-16 07:50:00,1.99801,1.99837,1.99801,1.99837,486743.0
2008-04-16 07:51:00,1.99819,1.99854,1.99819,1.99854,3983174.0
2008-04-16 07:52:00,1.99861,1.99892,1.99861,1.99883,1575813.0
2008-04-16 07:53:00,1.99884,1.99908,1.99884,1.99908,7130372.0
2008-04-16 07:54:00,1.99889,1.99889,1.9972,1.99867,1787155.0
2008-04-16 07:55:00,1.99867,1.99883,1.99863,1.99871,7645753.0
2008-04-16 07:56:00,1.99865,1.99865,1.99834,1.99834,3606194.0
2008-04-16 07:57:00,1.99829,1.99829,1.99814,1.99827,7021180.0
2008-04-16 07:58:00,1.99832,1.99872,1.99832,1.99872,12077642.0
2008-04-16 07:59:00,1.99861,1.99861,1.99817,1.99817,10092613.0
2008-04-16 08:00:00,1.99816,1.99816,1.9978,1.9978,1545016.0
2008-04-16 08:01:00,1.99781,1.99781,1.99763,1.99769,5088353.0
2008-04-16 08:02:00,1.99757,1.99757,1.9973,1.99737,12953177.0
2008-04-16 08:03:00,1.99719,1.99719,1.99672,1.99672,4138415.0
2008-04-16 08:04:00,1.99651,1.99651,1.99548,1.99548,16051274.0
2008-04-16 08:05:00,1.99571,1.99588,1.99571,1.99587,6811038.0
2008-04-16 08:06:00,1.9962,1.99674,1.9962,1.99674,6460629.0
2008-04-16 08:07:00,1.99695,1.99769,1.99687,1.99769,6609799.0
2008-04-16 08:08:00,1.99778,1.99791,1.99778,1.99791,7141132.0
2008-04-16 08:09:00,1.99798,1.99825,1.99798,1.99825,10546477.0
2008-04-16 08:10:00,1.99803,1.99803,1.99755,1.99755,12885780.0
2008-04-16 08:11:00,1.99752,1.99773,1.99732,1.99732,30065662.0
2008-04-16 08:12:00,1.99732,1.99799,1.99732,1.99799,7605378.0
2008-04-16 08:13:00,1.99826,1.99852,1.99799,1.9985,3939332.0
2008-04-16 08:14:00,1.99876,1.99932,1.99876,1.99925,1658602.0
2008-04-16 08:15:00,1.99921,1.99948,1.99921,1.99948,9567895.0
2008-04-16 08:16:00,1.9996,1.9996,1.99862,1.99862,14321297.0
2008-04-16 08:17:00,1.99828,1.99828,1.99798,1.99798,4464348.0
2008-04-16 08:18:00,1.99782,1.99782,1.99717,1.99718,2590186.0
2008-04-16 08:19:00,1.99722,1.99722,1.99685,1.99685,16858614.0
2008-04-16 08:20:00,1.99685,1.99685,1.99649,1.9965,1728841.0
2008-04-16 08:21:00,1.99651,1.99651,1.99621,1.99625,7478108.0
2008-04-16 08:22:00,1.99617,1.99617,1.99588,1.99588,6786528.0
2008-04-16 08:23:00,1.99586,1.99586,1.99565,1.99565,8891381.0
2008-04-16 08:24:00,1.99563,1.99563,1.99536,1.99536,4814236.0
2008-04-16 08:25:00,1.9953,1.9953,1.99504,1.99504,11100412.0
2008-04-16 08:26:00,1.995,1.995,1.9947,1.9947,3996395.0
2008-04-16 08:27:00,1.99467,1.99468,1.99442,1.99442,5908591.0
2008-04-16 08:28:00,1.99443,1.99443,1.99412,1.99412,6164079.0
2008-04-16 08:29:00,1.99408,1.99408,1.99342,1.9936,2766923.0
2008-04-16 08:30:00,1.99369,1.99369,1.99332,1.99343,8226194.0
2008-04-16 08:31:00,1.99331,1.99333,1.99299,1.99299,3496701.0
2008-04-16 08:32:00,1.99293,1.99293,1.9927,1.99272,8697399.0
2008-04-16 08:33:00,1.99267,1.99267,1.99246,1.99246,6057787.0
2008-04-16 08:34:00,1.99245,1.99245,1.9922,1.9922,10318085.0
2008-04-16 08:35:00,1.99218,1.99218,1.99152,1.99192,10802748.0
2008-04-16 08:36:00,1.99172,1.99182,1.99159,1.99159,27583589.0
2008-04-16 08:37:00,1.9916,1.9916,1.99114,1.99122,19734870.0
2008-04-16 08:38:00,1.9912,1.9912,1.99077,1.99077,2812205.0
2008-04-16 08:39:00,1.99073,1.99073,1.99045,1.99045,20913918.0
2008-04-16 08:40:00,1.99046,1.99046,1.99004,1.99004,14390346.0
2008-04-16 08:41:00,1.99013,1.99013,1.98989,1.98989,4722563.0
2008-04-16 08:42:00,1.98984,1.98984,1.98939,1.98939,3635194.0
2008-04-16 08:43:00,1.98945,1.98945,1.98908,1.98919,503505.0
2008-04-16 08:44:00,1.98914,1.98914,1.98882,1.98885,6595809.0
2008-04-16 08:45:00,1.9887,1.98882,1.9885,1.9885,4364759.0
2008-04-16 08:46:00,1.98847,1.98847,1.98796,1.98796,16561418.0
2008-04-16 08:47:00,1.9878,1.98793,1.98766,1.98766,29431240.0
2008-04-16 08:48:00,1.98743,1.98746,1.98693,1.98693,6474913.0
2008-04-16 08:49:00,1.98688,1.987,1.98681,1.987,1459328.0
2008-04-16 08:50:00,1.98717,1.98739,1.98717,1.98731,12192085.0
2008-04-16 08:51:00,1.98732,1.98765,1.98732,1.98765,4269328.0
2008-04-16 08:52:00,1.9878,1.98802,1.9878,1.98798,10786428.0
2008-04-16 08:53:00,1.98815,1.98841,1.98815,1.98841,7912109.0
2008-04-16 08:54:00,1.98862,1.98904,1.98859,1.98904,9591881.0
2008-04-16 08:55:00,1.98911,1.98936,1.98909,1.98919,3995574.0
2008-04-16 08:56:00,1.98922,1.98992,1.98907,1.9899,805218.0
2008-04-16 08:57:00,1.99,1.99034,1.99,1.99034,18736489.0
2008-04-16 08:58:00,1.99025,1.99083,1.99025,1.99074,1953757.0
2008-04-16 08:59:00,1.99068,1.99068,1.99002,1.99002,25668951.0
2008-04-16 09:00:00,1.98989,1.99032,1.98977,1.99032,35970819.0
2008-04-16 09:01:00,1.99037,1.99059,1.99037,1.99059,11927775.0
2008-04-16 09:02:00,1.9908,1.99118,1.9908,1.99118,7126174.0
2008-04-16 09:03:00,1.99127,1.99138,1.99123,1.99138,8182271.0
2008-04-16 09:04:00,1.99151,1.99244,1.99151,1.99244,6677440.0
2008-04-16 09:05:00,1.99272,1.99319,1.99272,1.99319,4129819.0
2008-04-16 09:06:00,1.99338,1.99366,1.99338,1.99344,2919769.0
2008-04-16 09:07:00,1.99339,1.99347,1.99308,1.99327,9937290.0
2008-04-16 09:08:00,1.99324,1.99324,1.99288,1.99288,4811188.0
2008-04-16 09:09:00,1.99272,1.99272,1.99224,1.99246,3986060.0
2008-04-16 09:10:00,1.99273,1.99311,1.99273,1.99311,5548109.0
2008-04-16 09:11:00,1.99307,1.99343,1.99307,1.99342,8309779.0
2008-04-16 09:12:00,1.99368,1.99467,1.99368,1.99428,116507410.0
2008-04-16 09:13:00,1.99426,1.99426,1.99344,1.99374,18103843.0
2008-04-16 09:14:00,1.99387,1.99438,1.99387,1.99438,12620685.0
2008-04-16 09:15:00,1.99463,1.99533,1.99454,1.99533,11177948.0
2008-04-16 09:16:00,1.99533,1.99533,1.9948,1.9948,8582469.0
2008-04-16 09:17:00,1.99485,1.99539,1.99485,1.99539,4946269.0
2008-04-16 09:18:00,1.99536,1.99545,1.9949,1.9949,3980289.0
2008-04-16 09:19:00,1.99491,1.99491,1.99459,1.99459,9775041.0
2008-04-16 09:20:00,1.99453,1.99453,1.99425,1.99425,4330412.0
2008-04-16 09:21:00,1.99423,1.99423,1.99365,1.99365,15101757.0
2008-04-16 09:22:00,1.99375,1.99409,1.99375,1.99409,2953754.0
2008-04-16 09:23:00,1.99415,1.9942,1.99407,1.99411,9506978.0
2008-04-16 09:24:00,1.99409,1.99409,1.99338,1.99338,4632199.0
2008-04-16 09:25:00,1.99335,1.99353,1.99333,1.99353,7778604.0
2008-04-16 09:26:00,1.9935,1.9935,1.99286,1.99286,15907324.0
2008-04-16 09:27:00,1.99273,1.99273,1.99218,1.99222,9427245.0
2008-04-16 09:28:00,1.99235,1.99235,1.99218,1.9923,4359973.0
2008-04-16 09:29:00,1.99238,1.9926,1.99221,1.99232,3444070.0
2008-04-16 09:30:00,1.99219,1.99219,1.99179,1.99205,41881221.0
2008-04-16 09:31:00,1.99217,1.99322,1.99217,1.99322,3550193.0
2008-04-16 09:32:00,1.99324,1.99419,1.99324,1.99419,4501951.0
2008-04-16 09:33:00,1.99432,1.99515,1.99432,1.99505,2327541.0
2008-04-16 09:34:00,1.99496,1.99496,1.99446,1.99446,3147679.0
2008-04-16 09:35:00,1.99429,1.99429,1.99385,1.99385,693811.0
2008-04-16 09:36:00,1.99401,1.99406,1.99379,1.99379,5122084.0
2008-04-16 09:37:00,1.99366,1.99366,1.9935,1.99362,12327324.0
2008-04-16 09:38:00,1.99361,1.99366,1.99351,1.99364,15300714.0
2008-04-16 09:39:00,1.99361,1.99373,1.99346,1.99346,7309308.0
2008-04-16 09:40:00,1.99336,1.99336,1.99267,1.99267,1538822.0
2008-04-16 09:41:00,1.99267,1.99267,1.99205,1.99205,15051375.0
2008-04-16 09:42:00,1.99197,1.99197,1.99128,1.99128,790948.0
2008-04-16 09:43:00,1.99109,1.99161,1.99109,1.99161,9184782.0
2008-04-16 09:44:00,1.99171,1.99185,1.99157,1.99185,7750695.0
2008-04-16 09:45:00,1.99198,1.99236,1.99195,1.99195,5380829.0
2008-04-16 09:46:00,1.99202,1.99211,1.99177,1.99211,8348048.0
2008-04-16 09:47:00,1.9922,1.99236,1.9922,1.99231,22764445.0
2008-04-16 09:48:00,1.99216,1.99237,1.99209,1.99211,3132715.0
2008-04-16 09:49:00,1.9922,1.99267,1.9922,1.99257,11433649.0
2008-04-16 09:50:00,1.99264,1.99351,1.99264,1.99351,7588927.0
2008-04-16 09:51:00,1.99364,1.99375,1.99347,1.99375,3664723.0
2008-04-16 09:52:00,1.99381,1.99381,1.99357,1.99357,9184213.0
2008-04-16 09:53:00,1.99327,1.99327,1.99272,1.99272,5970735.0
2008-04-16 09:54:00,1.9929,1.9936,1.9929,1.9936,20274924.0
2008-04-16 09:55:00,1.99368,1.99398,1.99368,1.99394,6952199.0
2008-04-16 09:56:00,1.9942,1.99453,1.9942,1.99453,10263878.0
2008-04-16 09:57:00,1.99452,1.99458,1.99444,1.99458,8955014.0
2008-04-16 09:58:00,1.99445,1.99445,1.99409,1.99409,2082863.0
2008-04-16 09:59:00,1.99441,1.99476,1.99441,1.99476,3328624.0
2008-04-16 10:00:00,1.99467,1.99467,1.99384,1.99384,11897874.0
2008-04-16 10:01:00,1.9938,1.99387,1.99365,1.99365,3220088.0
2008-04-16 10:02:00,1.99363,1.99363,1.99332,1.99332,2257656.0
2008-04-16 10:03:00,1.99334,1.99347,1.99325,1.99332,10494128.0
2008-04-16 10:04:00,1.99346,1.99361,1.99346,1.99353,888469.0
2008-04-16 10:05:00,1.99358,1.99368,1.99357,1.99357,15175759.0
2008-04-16 10:06:00,1.99349,1.9936,1.99341,1.99346,12292812.0
2008-04-16 10:07:00,1.99334,1.99334,1.99287,1.99287,19085266.0
2008-04-16 10:08:00,1.99291,1.99318,1.99283,1.99283,16378580.0
2008-04-16 10:09:00,1.99262,1.99266,1.9925,1.99262,3315252.0
2008-04-16 10:10:00,1.9925,1.9925,1.99218,1.99222,36667042.0
2008-04-16 10:11:00,1.99212,1.99212,1.99193,1.99206,6942719.0
2008-04-16 10:12:00,1.99203,1.99244,1.99189,1.99244,44029193.0
2008-04-16 10:13:00,1.99233,1.99233,1.99174,1.99174,2569553.0
2008-04-16 10:14:00,1.99155,1.9916,1.99143,1.99155,2344337.0
2008-04-16 10:15:00,1.99171,1.99198,1.99171,1.99179,5353969.0
2008-04-16 10:16:00,1.99186,1.99186,1.99161,1.99161,14324924.0
2008-04-16 10:17:00,1.99164,1.99176,1.99128,1.99176,14012959.0
2008-04-16 10:18:00,1.99174,1.99192,1.99174,1.99185,8165874.0
2008-04-16 10:19:00,1.99187,1.99197,1.99179,1.99189,10231620.0
2008-04-16 10:20:00,1.99205,1.99242,1.99205,1.99242,6485635.0
2008-04-16 10:21:00,1.99246,1.99267,1.99232,1.99267,3534672.0
2008-04-16 10:22:00,1.99277,1.99289,1.99266,1.99266,4723197.0
2008-04-16 10:23:00,1.99259,1.99259,1.99248,1.99251,8703430.0
2008-04-16 10:24:00,1.99242,1.99247,1.99232,1.99232,9555367.0
2008-04-16 10:25:00,1.99246,1.99307,1.99246,1.99307,3325817.0
2008-04-16 10:26:00,1.99331,1.99406,1.99331,1.99406,6256653.0
2008-04-16 10:27:00,1.99422,1.99448,1.99422,1.99423,2828844.0
2008-04-16 10:28:00,1.99406,1.99406,1.99388,1.99392,42801890.0
2008-04-16 10:29:00,1.99397,1.99404,1.99363,1.99372,5029856.0
2008-04-16 10:30:00,1.99369,1.9944,1.99369,1.99428,4848172.0
2008-04-16 10:31:00,1.99413,1.99417,1.9938,1.9938,15695956.0
2008-04-16 10:32:00,1.99369,1.99369,1.9932,1.9932,3053757.0
2008-04-16 10:33:00,1.99299,1.99299,1.99245,1.99254,3607220.0
2008-04-16 10:34:00,1.99252,1.99277,1.99249,1.99277,6332198.0
2008-04-16 10:35:00,1.99298,1.99318,1.99298,1.99318,4742645.0
2008-04-16 10:36:00,1.99311,1.99314,1.99298,1.99308,10344104.0
2008-04-16 10:37:00,1.9931,1.99345,1.9931,1.99345,26877369.0
2008-04-16 10:38:00,1.99338,1.99365,1.99338,1.99341,1611008.0
2008-04-16 10:39:00,1.99344,1.99352,1.99329,1.99348,4282238.0
2008-04-16 10:40:00,1.99359,1.994,1.99349,1.994,955204.0
2008-04-16 10:41:00,1.99417,1.99457,1.99417,1.99439,6186923.0
2008-04-16 10:42:00,1.99426,1.99454,1.99426,1.99454,1888556.0
2008-04-16 10:43:00,1.99437,1.99437,1.9942,1.99426,8351724.0
2008-04-16 10:44:00,1.99415,1.99434,1.99415,1.99425,43577929.0
2008-04-16 10:45:00,1.99427,1.99427,1.99407,1.99412,4383287.0
2008-04-16 10:46:00,1.99412,1.99418,1.99387,1.99418,1338796.0
2008-04-16 10:47:00,1.99411,1.9942,1.9941,1.9942,4844089.0
2008-04-16 10:48:00,1.99411,1.99411,1.99339,1.99339,1210212.0
2008-04-16 10:49:00,1.99347,1.99348,1.99332,1.99348,8026916.0
2008-04-16 10:50:00,1.99357,1.99375,1.99351,1.99375,11425042.0
2008-04-16 10:51:00,1.99374,1.99391,1.99362,1.99362,13108848.0
2008-04-16 10:52:00,1.99345,1.99368,1.99334,1.99368,3186887.0
2008-04-16 10:53:00,1.99375,1.99399,1.99368,1.99399,4881322.0
2008-04-16 10:54:00,1.99415,1.99497,1.99409,1.99497,5687204.0
2008-04-16 10:55:00,1.99483,1.99484,1.99459,1.99459,1392404.0
2008-04-16 10:56:00,1.99447,1.99448,1.99432,1.99444,14904594.0
2008-04-16 10:57:00,1.99451,1.99464,1.99446,1.99464,14678455.0
2008-04-16 10:58:00,1.99475,1.99476,1.99448,1.99471,1815567.0
2008-04-16 10:59:00,1.99464,1.99466,1.99418,1.9942,1306814.0
2008-04-16 11:00:00,1.9942,1.9942,1.99392,1.99414,3507859.0
2008-04-16 11:01:00,1.99423,1.99461,1.99418,1.99461,2660044.0
2008-04-16 11:02:00,1.99447,1.99447,1.99419,1.99424,1846164.0
2008-04-16 11:03:00,1.9941,1.9941,1.99367,1.99379,2122872.0
2008-04-16 11:04:00,1.99397,1.99417,1.99397,1.99405,2517718.0
2008-04-16 11:05:00,1.99402,1.99415,1.99395,1.99415,10751100.0
2008-04-16 11:06:00,1.99407,1.99412,1.99349,1.99412,604831.0
2008-04-16 11:07:00,1.99413,1.99413,1.99395,1.99401,8838123.0
2008-04-16 11:08:00,1.99413,1.99462,1.99413,1.99462,5804642.0
2008-04-16 11:09:00,1.99463,1.99506,1.99463,1.99492,1879357.0
2008-04-16 11:10:00,1.99491,1.99518,1.99491,1.9951,1108186.0
2008-04-16 11:11:00,1.99518,1.99558,1.99501,1.99501,3491476.0
2008-04-16 11:12:00,1.99496,1.99508,1.99491,1.99494,2799460.0
2008-04-16 11:13:00,1.99491,1.99505,1.99491,1.99497,2464086.0
2008-04-16 11:14:00,1.99487,1.99497,1.99481,1.99497,9051633.0
2008-04-16 11:15:00,1.99515,1.99546,1.99515,1.99534,2479271.0
2008-04-16 11:16:00,1.99516,1.99516,1.99488,1.99488,8931064.0
2008-04-16 11:17:00,1.9947,1.9947,1.99442,1.99466,2917356.0
2008-04-16 11:18:00,1.99482,1.99495,1.99451,1.99451,8261884.0
2008-04-16 11:19:00,1.99453,1.99453,1.99426,1.99428,2736750.0
2008-04-16 11:20:00,1.99434,1.99473,1.99434,1.99459,7423647.0
2008-04-16 11:21:00,1.99471,1.99488,1.99443,1.99488,6872879.0
2008-04-16 11:22:00,1.99492,1.99499,1.99476,1.99486,9494284.0
2008-04-16 11:23:00,1.99483,1.99486,1.99471,1.99476,3671001.0
2008-04-16 11:24:00,1.9946,1.99463,1.99407,1.99407,2875446.0
2008-04-16 11:25:00,1.99398,1.99398,1.99357,1.99363,10828254.0
2008-04-16 11:26:00,1.99373,1.99411,1.99373,1.99408,5797238.0
2008-04-16 11:27:00,1.99418,1.99447,1.99418,1.99447,2030113.0
2008-04-16 11:28:00,1.99449,1.99477,1.99449,1.99472,5701336.0
2008-04-16 11:29:00,1.99484,1.99517,1.9946,1.99511,27528076.0
2008-04-16 11:30:00,1.9951,1.99552,1.9951,1.99552,1189817.0
2008-04-16 11:31:00,1.99569,1.99597,1.99569,1.99584,19535142.0
2008-04-16 11:32:00,1.99577,1.99584,1.99563,1.99568,3315546.0
2008-04-16 11:33:00,1.99568,1.9957,1.99557,1.99566,5271570.0
2008-04-16 11:34:00,1.99553,1.99559,1.99524,1.99559,26480808.0
2008-04-16 11:35:00,1.99571,1.99596,1.99571,1.99596,5453184.0
2008-04-16 11:36:00,1.99601,1.9963,1.99601,1.99629,10811734.0
2008-04-16 11:37:00,1.9963,1.99655,1.9963,1.99648,4367166.0
2008-04-16 11:38:00,1.99646,1.99646,1.9961,1.9961,4097289.0
2008-04-16 11:39:00,1.99608,1.99608,1.99583,1.99584,3651832.0
2008-04-16 11:40:00,1.99551,1.99655,1.99551,1.99655,3545573.0
2008-04-16 11:41:00,1.9967,1.99695,1.9967,1.99687,3208341.0
2008-04-16 11:42:00,1.99654,1.99654,1.99598,1.9963,10479636.0
2008-04-16 11:43:00,1.99631,1.99673,1.99631,1.99673,2673138.0
2008-04-16 11:44:00,1.99683,1.99725,1.99683,1.99696,2603789.0
2008-04-16 11:45:00,1.99681,1.99681,1.99639,1.99639,9541330.0
2008-04-16 11:46:00,1.9962,1.99657,1.9962,1.99657,9439755.0
2008-04-16 11:47:00,1.9967,1.9967,1.99589,1.99589,13800616.0
2008-04-16 11:48:00,1.99572,1.99572,1.99491,1.99493,23563492.0
2008-04-16 11:49:00,1.9948,1.9948,1.99407,1.99407,2435731.0
2008-04-16 11:50:00,1.99387,1.99387,1.99343,1.99376,2928155.0
2008-04-16 11:51:00,1.99388,1.99388,1.99364,1.99379,5524335.0
2008-04-16 11:52:00,1.99375,1.99375,1.99287,1.99287,5315904.0
2008-04-16 11:53:00,1.99271,1.99314,1.99271,1.99314,4264521.0
2008-04-16 11:54:00,1.99342,1.99377,1.99336,1.99356,23180240.0
2008-04-16 11:55:00,1.99362,1.99379,1.99359,1.99379,15858660.0
2008-04-16 11:56:00,1.99377,1.99391,1.99363,1.99363,24547943.0
2008-04-16 11:57:00,1.99337,1.99337,1.99308,1.99328,1638457.0
2008-04-16 11:58:00,1.99327,1.99327,1.9931,1.99321,2048139.0
2008-04-16 11:59:00,1.9933,1.99331,1.99312,1.99327,11652902.0
2008-04-16 12:00:00,1.99303,1.99303,1.99283,1.99295,7999964.0
2008-04-16 12:01:00,1.99291,1.99295,1.99145,1.99265,843921.0
2008-04-16 12:02:00,1.99255,1.99255,1.99224,1.99239,5002480.0
2008-04-16 12:03:00,1.99256,1.99301,1.99256,1.99301,5867161.0
2008-04-16 12:04:00,1.99303,1.99333,1.99298,1.99333,5291003.0
2008-04-16 12:05:00,1.99319,1.99372,1.99319,1.99346,1917821.0
2008-04-16 12:06:00,1.99329,1.99338,1.99295,1.9931,16341491.0
2008-04-16 12:07:00,1.99299,1.99299,1.99235,1.99235,5394216.0
2008-04-16 12:08:00,1.99237,1.99237,1.99181,1.99208,5444019.0
2008-04-16 12:09:00,1.99206,1.99206,1.99156,1.99156,1848634.0
2008-04-16 12:10:00,1.99153,1.99162,1.99123,1.99135,10574935.0
2008-04-16 12:11:00,1.9915,1.99159,1.9914,1.9914,4046950.0
2008-04-16 12:12:00,1.99136,1.99136,1.9912,1.99136,5984591.0
2008-04-16 12:13:00,1.99139,1.99198,1.99139,1.99198,1897638.0
2008-04-16 12:14:00,1.99209,1.99294,1.99209,1.99294,2102610.0
2008-04-16 12:15:00,1.99297,1.99314,1.99297,1.99309,5317858.0
2008-04-16 12:16:00,1.99313,1.99359,1.99313,1.99331,12884532.0
2008-04-16 12:17:00,1.99348,1.9936,1.99333,1.9936,20657686.0
2008-04-16 12:18:00,1.99349,1.99349,1.99295,1.99295,916699.0
2008-04-16 12:19:00,1.99281,1.99282,1.99255,1.99255,20493440.0
2008-04-16 12:20:00,1.99251,1.99251,1.99211,1.99227,5625020.0
2008-04-16 12:21:00,1.99225,1.99225,1.99201,1.99212,9000807.0
2008-04-16 12:22:00,1.99207,1.99219,1.992,1.99217,11691475.0
2008-04-16 12:23:00,1.99218,1.99222,1.99205,1.99205,3161246.0
2008-04-16 12:24:00,1.99193,1.99193,1.99145,1.99145,20640796.0
2008-04-16 12:25:00,1.99142,1.99144,1.99128,1.99133,2762921.0
2008-04-16 12:26:00,1.99135,1.99141,1.99108,1.99108,17055339.0
2008-04-16 12:27:00,1.99084,1.99084,1.99015,1.99039,23777321.0
2008-04-16 12:28:00,1.99041,1.99048,1.98987,1.98995,12286052.0
2008-04-16 12:29:00,1.98993,1.99012,1.98988,1.99012,2562715.0
2008-04-16 12:30:00,1.99026,1.99053,1.99026,1.99053,6542677.0
2008-04-16 12:31:00,1.99056,1.99069,1.99048,1.99069,35335673.0
2008-04-16 12:32:00,1.99075,1.99091,1.99065,1.99075,854853.0
2008-04-16 12:33:00,1.99072,1.99072,1.99031,1.99031,14928732.0
2008-04-16 12:34:00,1.9902,1.99077,1.9902,1.99077,10039614.0
2008-04-16 12:35:00,1.99093,1.99145,1.99093,1.99145,3673957.0
2008-04-16 12:36:00,1.99154,1.99156,1.99146,1.99146,3853972.0
2008-04-16 12:37:00,1.99148,1.99153,1.99139,1.99152,833580.0
2008-04-16 12:38:00,1.99159,1.99228,1.99159,1.99228,1595955.0
2008-04-16 12:39:00,1.99226,1.99226,1.99181,1.99186,4319608.0
2008-04-16 12:40:00,1.99205,1.99215,1.99181,1.99181,15305332.0
2008-04-16 12:41:00,1.99159,1.99159,1.99135,1.99135,7298353.0
2008-04-16 12:42:00,1.99139,1.99169,1.99139,1.99166,6598130.0
2008-04-16 12:43:00,1.99166,1.9918,1.99166,1.99169,8590209.0
2008-04-16 12:44:00,1.99163,1.99163,1.99124,1.99124,2223640.0
2008-04-16 12:45:00,1.99104,1.99115,1.99066,1.99066,717212.0
2008-04-16 12:46:00,1.99061,1.99085,1.99061,1.99083,1733681.0
2008-04-16 12:47:00,1.99085,1.99114,1.99072,1.99083,8627625.0
2008-04-16 12:48:00,1.99119,1.99119,1.99096,1.99096,6010112.0
2008-04-16 12:49:00,1.99099,1.99149,1.99099,1.99142,14126035.0
2008-04-16 12:50:00,1.9913,1.99152,1.9913,1.99152,29239789.0
2008-04-16 12:51:00,1.99148,1.99148,1.99118,1.9914,9926465.0
2008-04-16 12:52:00,1.99154,1.99163,1.9915,1.99163,24185150.0
2008-04-16 12:53:00,1.99158,1.99182,1.99156,1.99157,11609886.0
2008-04-16 12:54:00,1.99152,1.99163,1.99138,1.99138,13120193.0
2008-04-16 12:55:00,1.99132,1.99158,1.99127,1.99158,5190646.0
2008-04-16 12:56:00,1.9919,1.99207,1.99186,1.99192,1208963.0
2008-04-16 12:57:00,1.9924,1.99253,1.9924,1.99252,9254966.0
2008-04-16 12:58:00,1.99246,1.99246,1.99225,1.99225,4808852.0
2008-04-16 12:59:00,1.99218,1.99231,1.99199,1.9922,11123920.0
2008-04-16 13:00:00,1.99213,1.99213,1.99145,1.99145,7386242.0
2008-04-16 13:01:00,1.9914,1.9914,1.99082,1.99082,17390949.0
2008-04-16 13:02:00,1.99073,1.99073,1.99034,1.9904,80485555.0
2008-04-16 13:03:00,1.98997,1.99026,1.98994,1.98994,1824474.0
2008-04-16 13:04:00,1.9898,1.98988,1.98946,1.98949,6782769.0
2008-04-16 13:05:00,1.98947,1.98947,1.98913,1.98918,2465183.0
2008-04-16 13:06:00,1.98916,1.98916,1.98887,1.98887,1929037.0
2008-04-16 13:07:00,1.98876,1.98882,1.98837,1.98848,8156311.0
2008-04-16 13:08:00,1.98845,1.98881,1.98845,1.98881,4843350.0
2008-04-16 13:09:00,1.98874,1.98878,1.98854,1.98878,5229163.0
2008-04-16 13:10:00,1.98885,1.98896,1.98864,1.98896,5570827.0
2008-04-16 13:11:00,1.98915,1.98929,1.98908,1.9892,990759.0
2008-04-16 13:12:00,1.98905,1.98905,1.98874,1.98874,6411919.0
2008-04-16 13:13:00,1.98872,1.98897,1.9886,1.98897,18292427.0
2008-04-16 13:14:00,1.98905,1.98941,1.98905,1.98941,7626010.0
2008-04-16 13:15:00,1.98958,1.98977,1.98958,1.98958,13808642.0
2008-04-16 13:16:00,1.98948,1.98962,1.98948,1.98948,2760371.0
2008-04-16 13:17:00,1.98955,1.98967,1.98917,1.98967,1602843.0
2008-04-16 13:18:00,1.98977,1.99039,1.98977,1.99039,5943423.0
2008-04-16 13:19:00,1.99034,1.99058,1.99023,1.99023,8370427.0
2008-04-16 13:20:00,1.99035,1.9907,1.99031,1.99031,4103132.0
2008-04-16 13:21:00,1.99046,1.99046,1.98982,1.98982,32324125.0
2008-04-16 13:22:00,1.99016,1.99053,1.99009,1.99009,7156490.0
2008-04-16 13:23:00,1.99002,1.99002,1.9894,1.9895,13054590.0
2008-04-16 13:24:00,1.98942,1.98942,1.9892,1.98921,2185209.0
2008-04-16 13:25:00,1.98924,1.98934,1.98903,1.98903,10027987.0
2008-04-16 13:26:00,1.98909,1.98955,1.98892,1.98955,2338605.0
2008-04-16 13:27:00,1.98969,1.98986,1.98966,1.98979,2150147.0
2008-04-16 13:28:00,1.98979,1.98979,1.98947,1.9897,14286497.0
2008-04-16 13:29:00,1.9898,1.99006,1.9898,1.98987,15148382.0
2008-04-16 13:30:00,1.98991,1.98997,1.98949,1.98949,17373484.0
2008-04-16 13:31:00,1.98975,1.98987,1.98941,1.98977,7403908.0
2008-04-16 13:32:00,1.98958,1.98958,1.98932,1.98932,13138095.0
2008-04-16 13:33:00,1.98929,1.9896,1.98909,1.9896,3336001.0
2008-04-16 13:34:00,1.98974,1.99009,1.98974,1.98994,10989758.0
2008-04-16 13:35:00,1.99007,1.99072,1.99007,1.99072,13762350.0
2008-04-16 13:36:00,1.99076,1.99103,1.99076,1.99101,20899434.0
2008-04-16 13:37:00,1.99086,1.99086,1.99043,1.99043,7938844.0
2008-04-16 13:38:00,1.99027,1.99032,1.98999,1.99032,10953799.0
2008-04-16 13:39:00,1.99051,1.99062,1.9905,1.99055,20581280.0
2008-04-16 13:40:00,1.99043,1.9905,1.99028,1.9905,9728375.0
2008-04-16 13:41:00,1.99067,1.99095,1.99067,1.99095,2512283.0
2008-04-16 13:42:00,1.9911,1.99133,1.9911,1.99113,13176773.0
2008-04-16 13:43:00,1.99131,1.99145,1.99123,1.99123,240228628.0
2008-04-16 13:44:00,1.99107,1.99107,1.99066,1.99066,3803438.0
2008-04-16 13:45:00,1.99068,1.99126,1.99068,1.99126,19413848.0
2008-04-16 13:46:00,1.99136,1.99136,1.99117,1.99117,6541219.0
2008-04-16 13:47:00,1.99097,1.99109,1.99089,1.99093,6699460.0
2008-04-16 13:48:00,1.99114,1.99137,1.99105,1.99137,1186498.0
2008-04-16 13:49:00,1.99137,1.99137,1.99109,1.9911,8236344.0
2008-04-16 13:50:00,1.99105,1.99119,1.99091,1.99114,4453517.0
2008-04-16 13:51:00,1.99118,1.99142,1.99118,1.99142,15472968.0
2008-04-16 13:52:00,1.99152,1.99198,1.99045,1.99149,3543112.0
2008-04-16 13:53:00,1.99165,1.9919,1.99165,1.99174,4541780.0
2008-04-16 13:54:00,1.99158,1.99183,1.99152,1.99183,14012362.0
2008-04-16 13:55:00,1.99205,1.99277,1.99205,1.99277,3002028.0
2008-04-16 13:56:00,1.99276,1.99296,1.9927,1.9927,1415353.0
2008-04-16 13:57:00,1.99265,1.99274,1.99245,1.99272,4690697.0
2008-04-16 13:58:00,1.99295,1.99354,1.99295,1.99354,1690484.0
2008-04-16 13:59:00,1.99349,1.99358,1.99337,1.99358,9903130.0
2008-04-16 14:00:00,1.99375,1.99407,1.99375,1.99407,758130.0
2008-04-16 14:01:00,1.99419,1.9946,1.99419,1.9946,12181527.0
2008-04-16 14:02:00,1.99465,1.99465,1.99416,1.99416,3729574.0
2008-04-16 14:03:00,1.99401,1.99417,1.99385,1.99385,5847408.0
2008-04-16 14:04:00,1.99392,1.99408,1.9939,1.99408,4323011.0
2008-04-16 14:05:00,1.99399,1.99399,1.99332,1.99332,1767527.0
2008-04-16 14:06:00,1.99327,1.99352,1.99308,1.99308,1706475.0
2008-04-16 14:07:00,1.99277,1.99277,1.99229,1.99229,8755971.0
2008-04-16 14:08:00,1.99234,1.99238,1.99201,1.99201,3250663.0
2008-04-16 14:09:00,1.99212,1.99283,1.99212,1.99283,6969571.0
2008-04-16 14:10:00,1.99295,1.99327,1.99295,1.99327,2031095.0
2008-04-16 14:11:00,1.99334,1.99421,1.99334,1.99421,23671137.0
2008-04-16 14:12:00,1.99429,1.99429,1.99384,1.99384,9617650.0
2008-04-16 14:13:00,1.99384,1.99394,1.99365,1.99365,2847995.0
2008-04-16 14:14:00,1.99362,1.99362,1.99309,1.99309,8430327.0
2008-04-16 14:15:00,1.9932,1.99321,1.99289,1.99289,23942619.0
2008-04-16 14:16:00,1.99259,1.99385,1.99259,1.99385,10824233.0
2008-04-16 14:17:00,1.99402,1.99444,1.99402,1.99444,12703297.0
2008-04-16 14:18:00,1.99463,1.99512,1.99463,1.99505,1640281.0
2008-04-16 14:19:00,1.9952,1.9959,1.9952,1.99586,28899179.0
2008-04-16 14:20:00,1.99579,1.99652,1.99579,1.99652,2422898.0
2008-04-16 14:21:00,1.99685,1.99713,1.99685,1.99713,3307479.0
2008-04-16 14:22:00,1.99713,1.99727,1.99711,1.99712,26241228.0
2008-04-16 14:23:00,1.99717,1.99753,1.99717,1.99741,14337056.0
2008-04-16 14:24:00,1.99736,1.99736,1.99687,1.99687,2338786.0
2008-04-16 14:25:00,1.99664,1.99664,1.99598,1.99598,50932731.0
2008-04-16 14:26:00,1.99565,1.99565,1.99528,1.99534,18054961.0
2008-04-16 14:27:00,1.99515,1.99515,1.99485,1.99515,6476443.0
2008-04-16 14:28:00,1.99538,1.99548,1.99538,1.99548,9726770.0
2008-04-16 14:29:00,1.99545,1.99549,1.99514,1.99521,901921.0
2008-04-16 14:30:00,1.99513,1.99513,1.99475,1.99475,6236340.0
2008-04-16 14:31:00,1.99505,1.99517,1.99493,1.99495,9381077.0
2008-04-16 14:32:00,1.99481,1.99481,1.99406,1.99406,3882463.0
2008-04-16 14:33:00,1.99387,1.99387,1.99364,1.99383,715111.0
2008-04-16 14:34:00,1.99384,1.99424,1.99384,1.99418,5238378.0
2008-04-16 14:35:00,1.99413,1.99429,1.9939,1.9939,5869790.0
2008-04-16 14:36:00,1.99372,1.99375,1.99328,1.99334,7671893.0
2008-04-16 14:37:00,1.99324,1.9934,1.99319,1.9934,51189026.0
2008-04-16 14:38:00,1.99343,1.99355,1.99336,1.99341,5872626.0
2008-04-16 14:39:00,1.99327,1.99327,1.99272,1.99272,2730729.0
2008-04-16 14:40:00,1.99257,1.99267,1.99239,1.99267,15965779.0
2008-04-16 14:41:00,1.99266,1.99312,1.99266,1.99287,3402698.0
2008-04-16 14:42:00,1.99283,1.99283,1.99235,1.99235,2863404.0
2008-04-16 14:43:00,1.99223,1.99237,1.99217,1.99218,20861080.0
2008-04-16 14:44:00,1.99217,1.99217,1.99192,1.99192,1237737.0
2008-04-16 14:45:00,1.99179,1.99179,1.99108,1.99108,2599755.0
2008-04-16 14:46:00,1.99073,1.99127,1.99073,1.99127,2330140.0
2008-04-16 14:47:00,1.99131,1.99165,1.99123,1.99165,8813031.0
2008-04-16 14:48:00,1.99171,1.99194,1.99171,1.99193,11157603.0
2008-04-16 14:49:00,1.99218,1.99218,1.99193,1.99199,2086588.0
2008-04-16 14:50:00,1.99185,1.9919,1.99171,1.9919,4439414.0
2008-04-16 14:51:00,1.99183,1.99183,1.99151,1.99151,2476364.0
2008-04-16 14:52:00,1.99158,1.99172,1.99145,1.99145,2816613.0
2008-04-16 14:53:00,1.99127,1.99127,1.9907,1.9907,3205212.0
2008-04-16 14:54:00,1.99063,1.99063,1.98993,1.98993,15015338.0
2008-04-16 14:55:00,1.98968,1.98973,1.98912,1.98912,1920988.0
2008-04-16 14:56:00,1.98893,1.98893,1.98828,1.98828,29258236.0
2008-04-16 14:57:00,1.98823,1.98823,1.98763,1.98763,7494491.0
2008-04-16 14:58:00,1.98751,1.98751,1.98694,1.98694,2334639.0
2008-04-16 14:59:00,1.98682,1.98682,1.98614,1.98614,9066923.0
2008-04-16 15:00:00,1.98602,1.98602,1.98545,1.98545,4628498.0
2008-04-16 15:01:00,1.9852,1.98528,1.98424,1.98424,5964329.0
2008-04-16 15:02:00,1.98416,1.98416,1.98368,1.98368,863098.0
2008-04-16 15:03:00,1.98366,1.98368,1.9832,1.98368,4323502.0
2008-04-16 15:04:00,1.98362,1.98373,1.98357,1.98362,13966507.0
2008-04-16 15:05:00,1.98325,1.98325,1.98294,1.98294,3169747.0
2008-04-16 15:06:00,1.98307,1.98337,1.98307,1.98332,4770140.0
2008-04-16 15:07:00,1.98347,1.98386,1.98347,1.98386,6443315.0
2008-04-16 15:08:00,1.98384,1.98403,1.98384,1.98394,3383076.0
2008-04-16 15:09:00,1.98423,1.98434,1.98392,1.98392,9169510.0
2008-04-16 15:10:00,1.98406,1.98418,1.98372,1.98409,1923137.0
2008-04-16 15:11:00,1.98393,1.98393,1.98359,1.98359,3114409.0
2008-04-16 15:12:00,1.98354,1.98354,1.98283,1.98283,2992907.0
2008-04-16 15:13:00,1.98307,1.9831,1.98267,1.98286,7346323.0
2008-04-16 15:14:00,1.98273,1.98286,1.98266,1.98277,11010654.0
2008-04-16 15:15:00,1.98264,1.98284,1.98229,1.98234,21749432.0
2008-04-16 15:16:00,1.98221,1.98241,1.98213,1.98213,24914162.0
2008-04-16 15:17:00,1.98233,1.98283,1.98233,1.98283,7842177.0
2008-04-16 15:18:00,1.98281,1.98281,1.98256,1.98262,2646442.0
2008-04-16 15:19:00,1.98264,1.98283,1.9825,1.9825,3682792.0
2008-04-16 15:20:00,1.98242,1.98258,1.98237,1.98255,27140390.0
2008-04-16 15:21:00,1.98246,1.98264,1.98233,1.98252,10715261.0
2008-04-16 15:22:00,1.98242,1.98242,1.98216,1.9822,8315641.0
2008-04-16 15:23:00,1.9818,1.98266,1.9818,1.98266,7448621.0
2008-04-16 15:24:00,1.98266,1.98287,1.98249,1.98249,4031872.0
2008-04-16 15:25:00,1.98268,1.98268,1.98235,1.98254,17398835.0
2008-04-16 15:26:00,1.98247,1.98265,1.98247,1.98265,2276056.0
2008-04-16 15:27:00,1.9826,1.9826,1.98244,1.98254,12191822.0
2008-04-16 15:28:00,1.98241,1.98251,1.98233,1.9825,4988213.0
2008-04-16 15:29:00,1.9824,1.9824,1.98188,1.98188,3876390.0
2008-04-16 15:30:00,1.98178,1.98229,1.98178,1.98229,7046278.0
2008-04-16 15:31:00,1.98239,1.98258,1.98217,1.98255,4095485.0
2008-04-16 15:32:00,1.98241,1.98256,1.98241,1.98252,7061989.0
2008-04-16 15:33:00,1.98243,1.98243,1.98214,1.98214,1834266.0
2008-04-16 15:34:00,1.98205,1.98244,1.98205,1.98244,11323442.0
2008-04-16 15:35:00,1.98263,1.98303,1.98135,1.98303,4659258.0
2008-04-16 15:36:00,1.98308,1.98323,1.98302,1.98321,11306018.0
2008-04-16 15:37:00,1.98314,1.98335,1.98282,1.98282,3558922.0
2008-04-16 15:38:00,1.9828,1.9828,1.98252,1.98257,2885213.0
2008-04-16 15:39:00,1.98257,1.98276,1.98245,1.98276,1257241.0
2008-04-16 15:40:00,1.98273,1.98275,1.9827,1.98271,2024799.0
2008-04-16 15:41:00,1.98293,1.98298,1.98285,1.98285,6177942.0
2008-04-16 15:42:00,1.98294,1.98294,1.98266,1.98266,10826851.0
2008-04-16 15:43:00,1.98248,1.98264,1.98245,1.98245,1292444.0
2008-04-16 15:44:00,1.98227,1.98227,1.98199,1.98199,8657612.0
2008-04-16 15:45:00,1.98191,1.98193,1.98181,1.98182,20806340.0
2008-04-16 15:46:00,1.98176,1.98197,1.98174,1.98184,1922242.0
2008-04-16 15:47:00,1.98195,1.98247,1.98187,1.98247,8955174.0
2008-04-16 15:48:00,1.98234,1.98263,1.98234,1.98252,1683551.0
2008-04-16 15:49:00,1.98243,1.98243,1.98206,1.98214,3623347.0
2008-04-16 15:50:00,1.98233,1.98245,1.98227,1.98229,3572437.0
2008-04-16 15:51:00,1.98241,1.98276,1.98241,1.98271,1958684.0
2008-04-16 15:52:00,1.98268,1.98269,1.98243,1.98259,8400448.0
2008-04-16 15:53:00,1.98262,1.98282,1.98262,1.98282,3257954.0
2008-04-16 15:54:00,1.98284,1.983,1.98284,1.98297,2460516.0
2008-04-16 15:55:00,1.98298,1.98307,1.98276,1.98276,9013049.0
2008-04-16 15:56:00,1.98246,1.98256,1.98229,1.98229,14832941.0
2008-04-16 15:57:00,1.98222,1.98222,1.98151,1.98196,1874704.0
2008-04-16 15:58:00,1.9818,1.9818,1.98143,1.98143,11369217.0
2008-04-16 15:59:00,1.98157,1.9816,1.98151,1.98157,4695678.0
2008-04-16 16:00:00,1.98145,1.9816,1.98145,1.98148,2993351.0
2008-04-16 16:01:00,1.98151,1.98158,1.98146,1.98158,19339167.0
2008-04-16 16:02:00,1.98158,1.98158,1.98139,1.98139,2304992.0
2008-04-16 16:03:00,1.98149,1.98163,1.98145,1.98163,10013489.0
2008-04-16 16:04:00,1.98168,1.98168,1.98153,1.98153,5540073.0
2008-04-16 16:05:00,1.9816,1.98165,1.98118,1.98118,8447787.0
2008-04-16 16:06:00,1.98099,1.98099,1.98027,1.98027,2653712.0
2008-04-16 16:07:00,1.98053,1.98074,1.98053,1.98071,9650025.0
2008-04-16 16:08:00,1.98078,1.98091,1.98065,1.98078,2005927.0
2008-04-16 16:09:00,1.98079,1.98079,1.98043,1.98043,27475130.0
2008-04-16 16:10:00,1.98021,1.98021,1.97977,1.98017,2797090.0
2008-04-16 16:11:00,1.9803,1.98071,1.98024,1.98071,11045520.0
2008-04-16 16:12:00,1.98077,1.98098,1.98077,1.98096,2845843.0
2008-04-16 16:13:00,1.98082,1.98119,1.98082,1.98104,3335999.0
2008-04-16 16:14:00,1.98098,1.981,1.98093,1.98093,83161833.0
2008-04-16 16:15:00,1.98088,1.98096,1.98084,1.98096,4176772.0
2008-04-16 16:16:00,1.98097,1.98102,1.98069,1.98069,25449293.0
2008-04-16 16:17:00,1.98066,1.98067,1.98025,1.98025,3145590.0
2008-04-16 16:18:00,1.98031,1.98034,1.98023,1.98027,3224539.0
2008-04-16 16:19:00,1.98027,1.98051,1.98027,1.98042,10121631.0
2008-04-16 16:20:00,1.98063,1.98092,1.98063,1.98092,5741795.0
2008-04-16 16:21:00,1.98101,1.98106,1.9809,1.98105,16824982.0
2008-04-16 16:22:00,1.98125,1.98178,1.98125,1.98175,2737434.0
2008-04-16 16:23:00,1.98173,1.98173,1.98145,1.98163,3736432.0
2008-04-16 16:24:00,1.98154,1.98157,1.98138,1.98145,2596430.0
2008-04-16 16:25:00,1.98125,1.98137,1.98119,1.98119,5784605.0
2008-04-16 16:26:00,1.98124,1.9815,1.98124,1.9815,7880951.0
2008-04-16 16:27:00,1.98152,1.98182,1.98152,1.98182,30256717.0
2008-04-16 16:28:00,1.98185,1.98193,1.9816,1.9816,8711546.0
2008-04-16 16:29:00,1.98143,1.98143,1.98115,1.98115,4214453.0
2008-04-16 16:30:00,1.98117,1.98142,1.98117,1.98133,5349977.0
2008-04-16 16:31:00,1.9814,1.98181,1.9814,1.98181,12785666.0
2008-04-16 16:32:00,1.98157,1.98213,1.98157,1.98213,3289799.0
2008-04-16 16:33:00,1.98219,1.98219,1.98181,1.98181,18969742.0
2008-04-16 16:34:00,1.98138,1.98179,1.98138,1.98158,5967514.0
2008-04-16 16:35:00,1.98148,1.98148,1.98076,1.98076,14844950.0
2008-04-16 16:36:00,1.98059,1.98059,1.9803,1.98039,4393292.0
2008-04-16 16:37:00,1.98031,1.98035,1.98006,1.98013,15812445.0
2008-04-16 16:38:00,1.98045,1.98071,1.98044,1.98071,8910156.0
2008-04-16 16:39:00,1.98094,1.98096,1.98069,1.98069,6745180.0
2008-04-16 16:40:00,1.98076,1.981,1.98076,1.98092,1980721.0
2008-04-16 16:41:00,1.98113,1.98138,1.98113,1.98122,2522764.0
2008-04-16 16:42:00,1.98134,1.9818,1.98132,1.9817,5728120.0
2008-04-16 16:43:00,1.98157,1.98176,1.98157,1.98158,23579178.0
2008-04-16 16:44:00,1.98134,1.98134,1.98072,1.98072,17552846.0
2008-04-16 16:45:00,1.98066,1.98066,1.98041,1.98041,958521.0
2008-04-16 16:46:00,1.9804,1.9804,1.98001,1.98018,6821275.0
2008-04-16 16:47:00,1.98013,1.98013,1.9799,1.97995,18599472.0
2008-04-16 16:48:00,1.97986,1.97986,1.97939,1.97939,1559310.0
2008-04-16 16:49:00,1.97945,1.97945,1.97911,1.97911,4690363.0
2008-04-16 16:50:00,1.97919,1.97919,1.97875,1.97875,6604257.0
2008-04-16 16:51:00,1.97906,1.97974,1.97906,1.97974,8351815.0
2008-04-16 16:52:00,1.97992,1.98017,1.97992,1.98008,47320217.0
2008-04-16 16:53:00,1.98014,1.98029,1.9801,1.9802,2425979.0
2008-04-16 16:54:00,1.98049,1.98086,1.98049,1.98086,2626893.0
2008-04-16 16:55:00,1.98092,1.98093,1.98059,1.98059,3757102.0
2008-04-16 16:56:00,1.98064,1.9807,1.98045,1.9807,8629735.0
2008-04-16 16:57:00,1.98077,1.98102,1.98059,1.98102,15688511.0
2008-04-16 16:58:00,1.98108,1.98156,1.98108,1.98156,24637686.0
2008-04-16 16:59:00,1.9816,1.98185,1.98157,1.98185,3461868.0
2008-04-16 17:00:00,1.98188,1.9822,1.98188,1.9822,11858044.0
2008-04-16 17:01:00,1.98223,1.98269,1.98217,1.98256,47329235.0
2008-04-16 17:02:00,1.98247,1.98256,1.98244,1.98245,16500605.0
2008-04-16 17:03:00,1.98238,1.9826,1.98238,1.98239,2252541.0
2008-04-16 17:04:00,1.98256,1.98256,1.98213,1.98233,23683329.0
2008-04-16 17:05:00,1.98239,1.98245,1.98229,1.98229,16224560.0
2008-04-16 17:06:00,1.98204,1.98204,1.98165,1.98183,12379685.0
2008-04-16 17:07:00,1.98192,1.9823,1.98192,1.98224,2358552.0
2008-04-16 17:08:00,1.98213,1.98236,1.98203,1.98236,2719609.0
2008-04-16 17:09:00,1.98261,1.9829,1.98261,1.9829,4481028.0
2008-04-16 17:10:00,1.98289,1.98289,1.98202,1.98202,13968514.0
2008-04-16 17:11:00,1.98218,1.98251,1.98218,1.98229,5740684.0
2008-04-16 17:12:00,1.98232,1.98254,1.98223,1.98229,3054759.0
2008-04-16 17:13:00,1.98221,1.98235,1.98221,1.98235,8289943.0
2008-04-16 17:14:00,1.98232,1.98239,1.98227,1.98239,8175336.0
2008-04-16 17:15:00,1.98237,1.9825,1.98221,1.98222,4330318.0
2008-04-16 17:16:00,1.98217,1.98227,1.98207,1.98216,3249345.0
2008-04-16 17:17:00,1.98216,1.98235,1.98188,1.98223,7818282.0
2008-04-16 17:18:00,1.98218,1.98248,1.98204,1.98248,7366051.0
2008-04-16 17:19:00,1.98256,1.98271,1.98256,1.98271,23038052.0
2008-04-16 17:20:00,1.9826,1.98288,1.9826,1.9827,4887267.0
2008-04-16 17:21:00,1.98258,1.98258,1.98214,1.98231,8848211.0
2008-04-16 17:22:00,1.98202,1.98202,1.9816,1.9816,3674349.0
2008-04-16 17:23:00,1.98161,1.98161,1.98119,1.98119,1983331.0
2008-04-16 17:24:00,1.98129,1.98129,1.9808,1.9808,6729611.0
2008-04-16 17:25:00,1.98077,1.98112,1.98054,1.98112,1921827.0
2008-04-16 17:26:00,1.9812,1.9812,1.98084,1.98084,2471734.0
2008-04-16 17:27:00,1.98086,1.98098,1.98072,1.98098,5161409.0
2008-04-16 17:28:00,1.98096,1.98102,1.98091,1.98102,27569542.0
2008-04-16 17:29:00,1.98102,1.98115,1.98092,1.98115,2025836.0
2008-04-16 17:30:00,1.98108,1.98108,1.98081,1.98081,4955335.0
2008-04-16 17:31:00,1.98088,1.98098,1.98055,1.98096,14505352.0
2008-04-16 17:32:00,1.98089,1.98089,1.9805,1.98059,10390398.0
2008-04-16 17:33:00,1.98068,1.98197,1.98066,1.98197,5691914.0
2008-04-16 17:34:00,1.98209,1.9821,1.982,1.982,10722175.0
2008-04-16 17:35:00,1.98185,1.98185,1.98133,1.98133,8567523.0
2008-04-16 17:36:00,1.98148,1.98172,1.98143,1.98172,25376673.0
2008-04-16 17:37:00,1.98183,1.98202,1.98182,1.98196,9512237.0
2008-04-16 17:38:00,1.98203,1.98216,1.98203,1.9821,8455586.0
2008-04-16 17:39:00,1.98234,1.98244,1.98233,1.98244,8548336.0
2008-04-16 17:40:00,1.98243,1.98243,1.98178,1.98178,3005704.0
2008-04-16 17:41:00,1.98163,1.98163,1.98105,1.98105,5116216.0
2008-04-16 17:42:00,1.98123,1.98147,1.98123,1.98132,8683536.0
2008-04-16 17:43:00,1.98131,1.98131,1.98116,1.9813,49444162.0
2008-04-16 17:44:00,1.98134,1.9814,1.98124,1.98124,7920946.0
2008-04-16 17:45:00,1.98144,1.98157,1.98142,1.98151,10581276.0
2008-04-16 17:46:00,1.98162,1.98179,1.98157,1.98157,12952477.0
2008-04-16 17:47:00,1.98149,1.98149,1.9812,1.9812,381395.0
2008-04-16 17:48:00,1.98117,1.98129,1.9811,1.98129,12734545.0
2008-04-16 17:49:00,1.98122,1.9813,1.98099,1.98099,6588285.0
2008-04-16 17:50:00,1.98102,1.98131,1.98102,1.98131,1343365.0
2008-04-16 17:51:00,1.98133,1.98157,1.98125,1.98157,4514016.0
2008-04-16 17:52:00,1.98144,1.98144,1.98092,1.98124,14542137.0
2008-04-16 17:53:00,1.98116,1.98158,1.98116,1.98158,28284943.0
2008-04-16 17:54:00,1.98175,1.98198,1.98169,1.98169,2277067.0
2008-04-16 17:55:00,1.98161,1.98185,1.98161,1.98185,18399775.0
2008-04-16 17:56:00,1.98187,1.98187,1.98147,1.98147,7104527.0
2008-04-16 17:57:00,1.98148,1.98148,1.98117,1.98135,5722205.0
2008-04-16 17:58:00,1.98115,1.98116,1.98093,1.98093,4737836.0
2008-04-16 17:59:00,1.9809,1.9809,1.97926,1.98016,39244025.0
2008-04-16 18:00:00,1.98002,1.98002,1.97921,1.97921,8465708.0
2008-04-16 18:01:00,1.97932,1.97995,1.97922,1.97922,3376950.0
2008-04-16 18:02:00,1.97932,1.97969,1.97932,1.97939,5427502.0
2008-04-16 18:03:00,1.97913,1.97934,1.979,1.979,3245649.0
2008-04-16 18:04:00,1.97887,1.97887,1.9787,1.97881,4072585.0
2008-04-16 18:05:00,1.97877,1.97883,1.97855,1.97883,7346642.0
2008-04-16 18:06:00,1.97873,1.97895,1.97873,1.97886,5592919.0
2008-04-16 18:07:00,1.97882,1.97901,1.97874,1.97901,13752619.0
2008-04-16 18:08:00,1.9791,1.97918,1.97889,1.97889,21971768.0
2008-04-16 18:09:00,1.97882,1.9795,1.97882,1.9795,3042055.0
2008-04-16 18:10:00,1.97952,1.97971,1.9795,1.97959,8647577.0
2008-04-16 18:11:00,1.97981,1.97981,1.97959,1.97966,19923204.0
2008-04-16 18:12:00,1.97963,1.97965,1.97944,1.97965,27358197.0
2008-04-16 18:13:00,1.97982,1.97999,1.97979,1.9798,1823077.0
2008-04-16 18:14:00,1.97986,1.97986,1.97962,1.97962,23939987.0
2008-04-16 18:15:00,1.97971,1.97971,1.97942,1.97944,8868671.0
2008-04-16 18:16:00,1.97936,1.97942,1.97916,1.97942,2995666.0
2008-04-16 18:17:00,1.97946,1.97955,1.97943,1.97954,3821108.0
2008-04-16 18:18:00,1.97928,1.97935,1.9791,1.97935,2793479.0
2008-04-16 18:19:00,1.97932,1.97932,1.97898,1.97903,7218830.0
2008-04-16 18:20:00,1.97906,1.97906,1.97868,1.97893,4694136.0
2008-04-16 18:21:00,1.97887,1.97904,1.97887,1.97894,26547708.0
2008-04-16 18:22:00,1.97876,1.97876,1.97849,1.97858,31854442.0
2008-04-16 18:23:00,1.97859,1.97863,1.97844,1.97853,6837670.0
2008-04-16 18:24:00,1.97858,1.97888,1.97858,1.97888,3968605.0
2008-04-16 18:25:00,1.97891,1.97906,1.97887,1.97887,7978936.0
2008-04-16 18:26:00,1.97882,1.97886,1.97836,1.97836,8325000.0
2008-04-16 18:27:00,1.97822,1.97822,1.97793,1.97816,1612571.0
2008-04-16 18:28:00,1.97818,1.97822,1.97808,1.97813,12822109.0
2008-04-16 18:29:00,1.97811,1.97814,1.97785,1.97785,3942849.0
2008-04-16 18:30:00,1.97799,1.97812,1.97792,1.97808,3613996.0
2008-04-16 18:31:00,1.97818,1.97818,1.97797,1.97797,35912257.0
2008-04-16 18:32:00,1.97813,1.97838,1.97811,1.97838,7334199.0
2008-04-16 18:33:00,1.97846,1.97882,1.97839,1.97839,1884865.0
2008-04-16 18:34:00,1.97874,1.97884,1.97874,1.97877,1861886.0
2008-04-16 18:35:00,1.97865,1.97867,1.97853,1.97858,8346045.0
2008-04-16 18:36:00,1.97868,1.97877,1.97863,1.97869,23880668.0
2008-04-16 18:37:00,1.97867,1.97877,1.97866,1.97866,8667866.0
2008-04-16 18:38:00,1.97872,1.97894,1.97868,1.97882,554134.0
2008-04-16 18:39:00,1.97873,1.97873,1.97842,1.97842,1320735.0
2008-04-16 18:40:00,1.97843,1.97872,1.97843,1.97872,31023770.0
2008-04-16 18:41:00,1.97878,1.97889,1.97851,1.97889,3224079.0
2008-04-16 18:42:00,1.979,1.9791,1.97862,1.9791,14830041.0
2008-04-16 18:43:00,1.97902,1.97933,1.97902,1.97929,16771313.0
2008-04-16 18:44:00,1.97917,1.97932,1.97917,1.97931,7274950.0
2008-04-16 18:45:00,1.97931,1.97937,1.9792,1.9792,5581804.0
2008-04-16 18:46:00,1.97922,1.97922,1.979,1.979,4053917.0
2008-04-16 18:47:00,1.97882,1.97882,1.97803,1.97803,20791154.0
2008-04-16 18:48:00,1.97814,1.97827,1.97799,1.97799,19470634.0
2008-04-16 18:49:00,1.97781,1.97792,1.97777,1.97777,6493911.0
2008-04-16 18:50:00,1.97779,1.97789,1.97751,1.97771,8018360.0
2008-04-16 18:51:00,1.97772,1.97778,1.97769,1.97778,8893565.0
2008-04-16 18:52:00,1.97779,1.97779,1.9774,1.9774,5227838.0
2008-04-16 18:53:00,1.97753,1.97766,1.9775,1.97764,398759.0
2008-04-16 18:54:00,1.97785,1.97805,1.97785,1.97797,3303000.0
2008-04-16 18:55:00,1.97785,1.97785,1.9775,1.9775,15989358.0
2008-04-16 18:56:00,1.97734,1.97734,1.9771,1.9771,2339119.0
2008-04-16 18:57:00,1.97718,1.97754,1.97718,1.97754,1413866.0
2008-04-16 18:58:00,1.97746,1.97746,1.97694,1.97694,29751443.0
2008-04-16 18:59:00,1.97703,1.97714,1.97701,1.97708,9173946.0
2008-04-16 19:00:00,1.97707,1.97721,1.97699,1.97721,22534417.0
2008-04-16 19:01:00,1.97732,1.97734,1.97719,1.97731,2479851.0
2008-04-16 19:02:00,1.97735,1.97746,1.97718,1.97718,18926208.0
2008-04-16 19:03:00,1.97706,1.97708,1.97683,1.97683,3428335.0
2008-04-16 19:04:00,1.97684,1.97684,1.97649,1.97649,10777222.0
2008-04-16 19:05:00,1.97643,1.97643,1.97623,1.97623,9476757.0
2008-04-16 19:06:00,1.97618,1.97618,1.97592,1.97592,11709783.0
2008-04-16 19:07:00,1.97577,1.97583,1.97563,1.97563,6454322.0
2008-04-16 19:08:00,1.97557,1.97557,1.97531,1.97532,2261692.0
2008-04-16 19:09:00,1.97518,1.97527,1.97491,1.97506,8132585.0
2008-04-16 19:10:00,1.97506,1.9752,1.97504,1.97512,1769828.0
2008-04-16 19:11:00,1.97507,1.97509,1.9749,1.97509,7868163.0
2008-04-16 19:12:00,1.97503,1.97503,1.9747,1.9747,5019824.0
2008-04-16 19:13:00,1.97459,1.97468,1.97449,1.97465,5213615.0
2008-04-16 19:14:00,1.97476,1.97495,1.97473,1.97473,6128018.0
2008-04-16 19:15:00,1.97533,1.97583,1.97533,1.97583,17528887.0
2008-04-16 19:16:00,1.97587,1.97587,1.97509,1.97516,5099982.0
2008-04-16 19:17:00,1.97487,1.97487,1.97443,1.97463,2868107.0
2008-04-16 19:18:00,1.97481,1.97511,1.97481,1.97511,2522720.0
2008-04-16 19:19:00,1.9752,1.97535,1.9752,1.9752,3884342.0
2008-04-16 19:20:00,1.97505,1.97505,1.97447,1.97486,3963311.0
2008-04-16 19:21:00,1.97501,1.97531,1.975,1.97509,2767839.0
2008-04-16 19:22:00,1.97506,1.97518,1.97491,1.97491,3863035.0
2008-04-16 19:23:00,1.9749,1.9751,1.97489,1.97491,3865935.0
2008-04-16 19:24:00,1.97502,1.9751,1.97495,1.97495,4234079.0
2008-04-16 19:25:00,1.97464,1.97464,1.97422,1.97422,8555331.0
2008-04-16 19:26:00,1.97417,1.97417,1.9738,1.9738,10902741.0
2008-04-16 19:27:00,1.97389,1.97411,1.97389,1.97411,3682686.0
2008-04-16 19:28:00,1.97401,1.97405,1.97376,1.97405,13967671.0
2008-04-16 19:29:00,1.97416,1.97416,1.97372,1.97372,39035359.0
2008-04-16 19:30:00,1.97353,1.97357,1.97335,1.97348,2059362.0
2008-04-16 19:31:00,1.97345,1.97345,1.97311,1.97311,6368684.0
2008-04-16 19:32:00,1.97309,1.97309,1.97241,1.97241,5770552.0
2008-04-16 19:33:00,1.97229,1.97287,1.97229,1.97287,22468713.0
2008-04-16 19:34:00,1.9729,1.9732,1.9729,1.9732,2332491.0
2008-04-16 19:35:00,1.97313,1.97335,1.97313,1.97335,10928950.0
2008-04-16 19:36:00,1.97335,1.97364,1.97335,1.97356,5754945.0
2008-04-16 19:37:00,1.97345,1.97345,1.97311,1.9732,35023629.0
2008-04-16 19:38:00,1.97314,1.97352,1.97314,1.97352,3312380.0
2008-04-16 19:39:00,1.97373,1.97403,1.97373,1.97401,20484750.0
2008-04-16 19:40:00,1.97412,1.97429,1.97412,1.97429,3013196.0
2008-04-16 19:41:00,1.97421,1.97433,1.9741,1.9741,1025735.0
2008-04-16 19:42:00,1.97395,1.97395,1.97361,1.97361,4372057.0
2008-04-16 19:43:00,1.97363,1.97372,1.97361,1.97368,6288386.0
2008-04-16 19:44:00,1.97366,1.97371,1.97358,1.9737,6413648.0
2008-04-16 19:45:00,1.97363,1.97373,1.97359,1.97369,11137662.0
2008-04-16 19:46:00,1.97381,1.97438,1.97381,1.97438,3097296.0
2008-04-16 19:47:00,1.97437,1.97447,1.97436,1.97439,2199027.0
2008-04-16 19:48:00,1.97445,1.97448,1.97435,1.97435,2412327.0
2008-04-16 19:49:00,1.97419,1.97469,1.97419,1.97469,1071508.0
2008-04-16 19:50:00,1.97485,1.97501,1.97473,1.97488,18124055.0
2008-04-16 19:51:00,1.97478,1.97478,1.97457,1.97465,6853227.0
2008-04-16 19:52:00,1.97452,1.97452,1.97428,1.97438,6453602.0
2008-04-16 19:53:00,1.9743,1.97458,1.9743,1.9744,3533505.0
2008-04-16 19:54:00,1.9742,1.97443,1.9742,1.97443,1097040.0
2008-04-16 19:55:00,1.97441,1.97441,1.97415,1.97415,19937183.0
2008-04-16 19:56:00,1.97424,1.97433,1.9742,1.97433,5539490.0
2008-04-16 19:57:00,1.97438,1.97446,1.97431,1.97446,1989505.0
2008-04-16 19:58:00,1.97458,1.97463,1.97446,1.97458,3418064.0
2008-04-16 19:59:00,1.97457,1.97481,1.97457,1.97481,3876489.0
2008-04-16 20:00:00,1.97513,1.9759,1.97513,1.9759,10754036.0
2008-04-16 20:01:00,1.97599,1.97607,1.97592,1.97592,1848631.0
2008-04-16 20:02:00,1.97578,1.97585,1.97529,1.97529,5251288.0
2008-04-16 20:03:00,1.97513,1.97516,1.97491,1.97491,3178624.0
2008-04-16 20:04:00,1.97489,1.97489,1.97437,1.97465,4676660.0
2008-04-16 20:05:00,1.97455,1.97455,1.97424,1.97424,16223460.0
2008-04-16 20:06:00,1.97414,1.97437,1.97414,1.97428,17165646.0
2008-04-16 20:07:00,1.97436,1.97452,1.97429,1.97434,10937983.0
2008-04-16 20:08:00,1.9744,1.9744,1.97384,1.97384,2762187.0
2008-04-16 20:09:00,1.97367,1.97367,1.97346,1.97346,3017196.0
2008-04-16 20:10:00,1.97351,1.97355,1.9734,1.9734,2647029.0
2008-04-16 20:11:00,1.97351,1.97352,1.97345,1.97348,1848369.0
2008-04-16 20:12:00,1.97343,1.97356,1.97339,1.97356,5505136.0
2008-04-16 20:13:00,1.97355,1.97376,1.97342,1.97342,6924935.0
2008-04-16 20:14:00,1.97344,1.97358,1.9733,1.97345,16733868.0
2008-04-16 20:15:00,1.97335,1.97335,1.97309,1.97309,8234486.0
2008-04-16 20:16:00,1.97293,1.97293,1.9726,1.9726,2856147.0
2008-04-16 20:17:00,1.97255,1.97255,1.9722,1.9722,3212561.0
2008-04-16 20:18:00,1.97214,1.97238,1.97192,1.97238,5966663.0
2008-04-16 20:19:00,1.97247,1.97264,1.97237,1.97247,5233424.0
2008-04-16 20:20:00,1.97246,1.97252,1.97241,1.97241,843233.0
2008-04-16 20:21:00,1.97237,1.97244,1.97227,1.97244,5095045.0
2008-04-16 20:22:00,1.97225,1.97225,1.97171,1.97171,13331524.0
2008-04-16 20:23:00,1.97152,1.97152,1.97102,1.97102,5920240.0
2008-04-16 20:24:00,1.97102,1.97137,1.97088,1.97137,4135490.0
2008-04-16 20:25:00,1.97146,1.97182,1.97138,1.97182,2120446.0
2008-04-16 20:26:00,1.97179,1.97234,1.97179,1.9721,2868094.0
2008-04-16 20:27:00,1.97214,1.97232,1.97212,1.97232,2155758.0
2008-04-16 20:28:00,1.97243,1.97257,1.97243,1.97254,10766368.0
2008-04-16 20:29:00,1.97244,1.97272,1.97244,1.97272,15714592.0
2008-04-16 20:30:00,1.97291,1.97309,1.97291,1.97309,4307073.0
2008-04-16 20:31:00,1.97306,1.97306,1.97283,1.97299,3631382.0
2008-04-16 20:32:00,1.97311,1.97318,1.97304,1.97315,25186364.0
2008-04-16 20:33:00,1.97309,1.97309,1.9728,1.9728,5009825.0
2008-04-16 20:34:00,1.97281,1.97288,1.97261,1.97269,2076487.0
2008-04-16 20:35:00,1.97255,1.97255,1.97223,1.97224,10685520.0
2008-04-16 20:36:00,1.97219,1.97228,1.97204,1.97228,9834876.0
2008-04-16 20:37:00,1.97213,1.97247,1.97213,1.97243,1946503.0
2008-04-16 20:38:00,1.97254,1.97262,1.97252,1.97252,7095317.0
2008-04-16 20:39:00,1.97248,1.97248,1.97236,1.97236,2458375.0
2008-04-16 20:40:00,1.97235,1.97257,1.97235,1.97257,4275884.0
2008-04-16 20:41:00,1.9727,1.97277,1.97265,1.97273,9186576.0
2008-04-16 20:42:00,1.97266,1.97271,1.97239,1.97239,10420932.0
2008-04-16 20:43:00,1.97236,1.97252,1.97231,1.97239,18638632.0
2008-04-16 20:44:00,1.97238,1.97271,1.97238,1.97271,7482028.0
2008-04-16 20:45:00,1.97273,1.97281,1.97273,1.97274,5203356.0
2008-04-16 20:46:00,1.9726,1.9726,1.97233,1.97233,3017882.0
2008-04-16 20:47:00,1.97242,1.97249,1.97213,1.97245,15352829.0
2008-04-16 20:48:00,1.97256,1.97275,1.97122,1.97269,8221651.0
2008-04-16 20:49:00,1.97257,1.97257,1.97232,1.97243,4924061.0
2008-04-16 20:50:00,1.97245,1.97255,1.97241,1.97247,1565400.0
2008-04-16 20:51:00,1.97251,1.97251,1.97229,1.97229,7969820.0
2008-04-16 20:52:00,1.97238,1.9724,1.97215,1.97215,14199538.0
2008-04-16 20:53:00,1.97223,1.97233,1.97221,1.97221,2581161.0
2008-04-16 20:54:00,1.97218,1.97276,1.97218,1.97276,6270722.0
2008-04-16 20:55:00,1.97294,1.9732,1.97294,1.97319,14418671.0
2008-04-16 20:56:00,1.97316,1.9733,1.97307,1.97307,2106854.0
2008-04-16 20:57:00,1.97303,1.9732,1.97292,1.9732,12521446.0
2008-04-16 20:58:00,1.97311,1.97358,1.97311,1.97348,3100176.0
2008-04-16 20:59:00,1.97339,1.97339,1.97319,1.97319,6461248.0
2008-04-16 21:00:00,1.97339,1.97355,1.97334,1.97355,5785791.0
2008-04-16 21:01:00,1.97364,1.97373,1.97339,1.97339,3442920.0
2008-04-16 21:02:00,1.9735,1.9735,1.97317,1.97317,7477805.0
2008-04-16 21:03:00,1.97339,1.97358,1.97339,1.97358,10622048.0
2008-04-16 21:04:00,1.9737,1.9737,1.97352,1.97357,8109783.0
2008-04-16 21:05:00,1.97356,1.97356,1.9733,1.97331,10606402.0
2008-04-16 21:06:00,1.97334,1.97334,1.97299,1.97309,8157832.0
2008-04-16 21:07:00,1.97293,1.97294,1.97277,1.97282,6689229.0
2008-04-16 21:08:00,1.97283,1.97283,1.97259,1.97259,8016594.0
2008-04-16 21:09:00,1.9724,1.97258,1.9723,1.97239,5437974.0
2008-04-16 21:10:00,1.97258,1.97259,1.97223,1.97223,2944125.0
2008-04-16 21:11:00,1.97254,1.97254,1.97216,1.97216,13784535.0
2008-04-16 21:12:00,1.97209,1.97209,1.97172,1.97172,20419275.0
2008-04-16 21:13:00,1.97188,1.97198,1.97182,1.97196,1367020.0
2008-04-16 21:14:00,1.97187,1.97207,1.97182,1.97207,17207408.0
2008-04-16 21:15:00,1.97203,1.97203,1.97181,1.97187,8782842.0
2008-04-16 21:16:00,1.97189,1.97213,1.97181,1.97213,10868669.0
2008-04-16 21:17:00,1.9721,1.97258,1.9721,1.97258,2260685.0
2008-04-16 21:18:00,1.97273,1.97286,1.97269,1.97269,8298382.0
2008-04-16 21:19:00,1.97255,1.97255,1.97235,1.97249,2800547.0
2008-04-16 21:20:00,1.97254,1.97266,1.97254,1.97259,3981704.0
2008-04-16 21:21:00,1.97261,1.97272,1.97258,1.97272,3271241.0
2008-04-16 21:22:00,1.97272,1.97272,1.97242,1.97242,5601545.0
2008-04-16 21:23:00,1.9726,1.97284,1.97255,1.97284,26626335.0
2008-04-16 21:24:00,1.97295,1.97303,1.97295,1.97301,3209126.0
2008-04-16 21:25:00,1.97297,1.97331,1.97272,1.97305,1845469.0
2008-04-16 21:26:00,1.97314,1.97325,1.97306,1.97306,764359.0
2008-04-16 21:27:00,1.97307,1.97307,1.97294,1.97306,10361238.0
2008-04-16 21:28:00,1.97306,1.97319,1.97304,1.97318,4707060.0
2008-04-16 21:29:00,1.97322,1.97322,1.97304,1.97309,3396134.0
2008-04-16 21:30:00,1.97324,1.97346,1.97324,1.97328,11898016.0
2008-04-16 21:31:00,1.97325,1.97325,1.97174,1.97309,1866717.0
2008-04-16 21:32:00,1.97303,1.97324,1.97295,1.97324,3309169.0
2008-04-16 21:33:00,1.97313,1.97313,1.97249,1.97249,2735187.0
2008-04-16 21:34:00,1.9725,1.97286,1.9725,1.97269,6691349.0
2008-04-16 21:35:00,1.97243,1.97264,1.97241,1.97242,11535306.0
2008-04-16 21:36:00,1.97246,1.97262,1.97238,1.97238,9899894.0
2008-04-16 21:37:00,1.97271,1.97283,1.97269,1.97283,4030019.0
2008-04-16 21:38:00,1.97279,1.97284,1.97277,1.9728,3376181.0
2008-04-16 21:39:00,1.97271,1.97304,1.97271,1.973,6927507.0
2008-04-16 21:40:00,1.97304,1.97316,1.97298,1.9731,1921308.0
2008-04-16 21:41:00,1.97309,1.97309,1.9724,1.97293,49147085.0
2008-04-16 21:42:00,1.97278,1.97301,1.97278,1.97301,3552019.0
2008-04-16 21:43:00,1.9731,1.97322,1.97292,1.97322,4613585.0
2008-04-16 21:44:00,1.97324,1.97352,1.97321,1.97338,7892117.0
2008-04-16 21:45:00,1.97351,1.97362,1.97351,1.97352,7401889.0
2008-04-16 21:46:00,1.97352,1.97356,1.97326,1.97326,5763900.0
2008-04-16 21:47:00,1.97317,1.97336,1.97297,1.97335,3606804.0
2008-04-16 21:48:00,1.97341,1.97361,1.97323,1.97323,6081576.0
2008-04-16 21:49:00,1.97331,1.97347,1.97331,1.9734,11176691.0
2008-04-16 21:50:00,1.97333,1.97333,1.97312,1.97317,6563232.0
2008-04-16 21:51:00,1.97305,1.97305,1.9728,1.97294,6686398.0
2008-04-16 21:52:00,1.97283,1.97283,1.97266,1.97276,3879959.0
2008-04-16 21:53:00,1.97263,1.97263,1.97224,1.97242,1164828.0
2008-04-16 21:54:00,1.9724,1.97256,1.9724,1.97244,6575039.0
2008-04-16 21:55:00,1.97242,1.97244,1.97226,1.97244,4053172.0
2008-04-16 21:56:00,1.97247,1.97263,1.97236,1.97263,2465630.0
2008-04-16 21:57:00,1.97261,1.97265,1.97253,1.97253,8764553.0
2008-04-16 21:58:00,1.97254,1.9726,1.9724,1.97245,9393457.0
2008-04-16 21:59:00,1.97234,1.97248,1.97234,1.97248,8949039.0
2008-04-16 22:00:00,1.97251,1.97262,1.97245,1.97258,5036778.0
2008-04-16 22:01:00,1.97258,1.97285,1.97226,1.97226,6955422.0
2008-04-16 22:02:00,1.9723,1.97278,1.97216,1.97278,14440632.0
2008-04-16 22:03:00,1.97291,1.97306,1.97291,1.97299,4468688.0
2008-04-16 22:04:00,1.97301,1.97314,1.97161,1.97314,13803976.0
2008-04-16 22:05:00,1.97315,1.97324,1.97307,1.9732,4200089.0
2008-04-16 22:06:00,1.97313,1.97313,1.97279,1.97279,5339145.0
2008-04-16 22:07:00,1.97296,1.97342,1.97287,1.97291,11422739.0
2008-04-16 22:08:00,1.97305,1.97317,1.97301,1.97308,6986486.0
2008-04-16 22:09:00,1.97287,1.97287,1.9727,1.97285,23132643.0
2008-04-16 22:10:00,1.97263,1.97307,1.97263,1.97294,14014829.0
2008-04-16 22:11:00,1.97294,1.97305,1.97288,1.97305,3958896.0
2008-04-16 22:12:00,1.97298,1.97313,1.97275,1.97311,12365859.0
2008-04-16 22:13:00,1.97312,1.97356,1.97312,1.97356,28407486.0
2008-04-16 22:14:00,1.97355,1.97355,1.9734,1.9734,4944654.0
2008-04-16 22:15:00,1.97345,1.97378,1.97345,1.97367,4804879.0
2008-04-16 22:16:00,1.9739,1.97402,1.97372,1.97379,2782456.0
2008-04-16 22:17:00,1.97366,1.97379,1.97347,1.97378,7888694.0
2008-04-16 22:18:00,1.97404,1.97462,1.97404,1.97462,2860763.0
2008-04-16 22:19:00,1.97474,1.97484,1.97467,1.97469,7265107.0
2008-04-16 22:20:00,1.97451,1.97465,1.97393,1.97393,13807157.0
2008-04-16 22:21:00,1.97378,1.97378,1.97343,1.97352,3979567.0
2008-04-16 22:22:00,1.97368,1.97396,1.97368,1.97396,6868379.0
2008-04-16 22:23:00,1.97392,1.97392,1.9736,1.9736,2937969.0
2008-04-16 22:24:00,1.97345,1.97358,1.97304,1.97336,29569169.0
2008-04-16 22:25:00,1.97318,1.97318,1.97269,1.97276,6176110.0
2008-04-16 22:26:00,1.97268,1.97273,1.97247,1.97247,3157742.0
2008-04-16 22:27:00,1.9725,1.97262,1.97243,1.97259,1820141.0
2008-04-16 22:28:00,1.97249,1.97249,1.9723,1.97247,4743089.0
2008-04-16 22:29:00,1.9724,1.9724,1.97206,1.97206,8612894.0
2008-04-16 22:30:00,1.97211,1.97225,1.97199,1.97225,17847700.0
2008-04-16 22:31:00,1.97224,1.9723,1.97218,1.97218,4535224.0
2008-04-16 22:32:00,1.97218,1.97218,1.9719,1.97197,16379443.0
2008-04-16 22:33:00,1.97194,1.9722,1.97194,1.97215,7590112.0
2008-04-16 22:34:00,1.97215,1.97215,1.97172,1.97207,18388712.0
2008-04-16 22:35:00,1.97211,1.97216,1.97203,1.97203,3571292.0
2008-04-16 22:36:00,1.97208,1.97216,1.97179,1.97201,6213751.0
2008-04-16 22:37:00,1.97194,1.97224,1.9719,1.97224,1274199.0
2008-04-16 22:38:00,1.9724,1.97272,1.97226,1.97262,8273317.0
2008-04-16 22:39:00,1.97285,1.97312,1.97259,1.97259,29524567.0
2008-04-16 22:40:00,1.97245,1.97267,1.9724,1.97267,1842245.0
2008-04-16 22:41:00,1.97276,1.97286,1.97276,1.97282,1876123.0
2008-04-16 22:42:00,1.97274,1.97274,1.9724,1.97241,1812479.0
2008-04-16 22:43:00,1.97234,1.97241,1.97223,1.97233,5079568.0
2008-04-16 22:44:00,1.97238,1.97238,1.97226,1.97231,23271981.0
2008-04-16 22:45:00,1.97235,1.97241,1.97227,1.97237,11225817.0
2008-04-16 22:46:00,1.97244,1.97261,1.97242,1.97261,5251942.0
2008-04-16 22:48:00,1.97263,1.97263,1.97241,1.97249,6222588.0
2008-04-16 22:49:00,1.97252,1.97256,1.97223,1.97223,10966085.0
2008-04-16 22:50:00,1.97232,1.97232,1.9719,1.97217,13732032.0
2008-04-16 22:51:00,1.97208,1.97225,1.972,1.97225,18796480.0
2008-04-16 22:52:00,1.97236,1.97248,1.97185,1.97248,5255944.0
2008-04-16 22:53:00,1.97252,1.97258,1.97251,1.97253,6394398.0
2008-04-16 22:54:00,1.97247,1.97247,1.97221,1.97225,9151209.0
2008-04-16 22:55:00,1.97218,1.97287,1.97218,1.97287,2562278.0
2008-04-16 22:56:00,1.9729,1.97329,1.9729,1.97329,14790486.0
2008-04-16 22:57:00,1.97335,1.97335,1.97286,1.97286,6262805.0
2008-04-16 22:58:00,1.97296,1.97312,1.97288,1.97312,12959436.0
2008-04-16 22:59:00,1.97312,1.97313,1.97304,1.97313,2665476.0
2008-04-16 23:00:00,1.97316,1.97341,1.97316,1.97324,4691603.0
2008-04-16 23:01:00,1.97333,1.97333,1.97306,1.97306,11171277.0
2008-04-16 23:02:00,1.9732,1.97328,1.9732,1.97328,2308164.0
2008-04-16 23:03:00,1.97333,1.97337,1.97318,1.97337,25008784.0
2008-04-16 23:04:00,1.97343,1.97358,1.9733,1.97358,9500167.0
2008-04-16 23:05:00,1.97369,1.97392,1.97358,1.97392,10429891.0
2008-04-16 23:06:00,1.97405,1.97424,1.97405,1.97424,11967417.0
2008-04-16 23:07:00,1.97428,1.9744,1.97425,1.9744,5266298.0
2008-04-16 23:08:00,1.97441,1.97441,1.97432,1.97438,1431373.0
2008-04-16 23:09:00,1.9743,1.9743,1.9738,1.97385,29948036.0
2008-04-16 23:10:00,1.97389,1.97395,1.97389,1.97394,6568663.0
2008-04-16 23:11:00,1.97399,1.97416,1.9739,1.97404,6094330.0
2008-04-16 23:12:00,1.97394,1.97405,1.97392,1.974,2766057.0
2008-04-16 23:13:00,1.97395,1.97395,1.97372,1.97372,4126946.0
2008-04-16 23:14:00,1.97374,1.97374,1.97365,1.97365,2735110.0
2008-04-16 23:15:00,1.97366,1.97366,1.97342,1.97356,2935831.0
2008-04-16 23:16:00,1.97361,1.97361,1.97336,1.97352,14660377.0
2008-04-16 23:17:00,1.97352,1.97358,1.97346,1.97358,7340067.0
2008-04-16 23:18:00,1.97356,1.97356,1.97347,1.97347,9833423.0
2008-04-16 23:19:00,1.97342,1.97349,1.97333,1.97347,9764484.0
2008-04-16 23:20:00,1.97352,1.97374,1.97351,1.97374,1876299.0
2008-04-16 23:21:00,1.97369,1.97369,1.97346,1.97366,3087599.0
2008-04-16 23:22:00,1.97355,1.97355,1.97319,1.97342,7140859.0
2008-04-16 23:23:00,1.97356,1.97392,1.9734,1.9734,7520976.0
2008-04-16 23:24:00,1.97352,1.97376,1.97351,1.97351,10373375.0
2008-04-16 23:25:00,1.97348,1.97369,1.97343,1.97369,4455802.0
2008-04-16 23:26:00,1.97375,1.97375,1.97323,1.97323,2665230.0
2008-04-16 23:27:00,1.97344,1.97375,1.97334,1.97375,3557705.0
2008-04-16 23:28:00,1.97366,1.97366,1.97352,1.97357,3368599.0
2008-04-16 23:29:00,1.97359,1.97381,1.9735,1.97381,8188202.0
2008-04-16 23:30:00,1.97372,1.97381,1.97362,1.97364,5639968.0
2008-04-16 23:31:00,1.97362,1.97362,1.97332,1.97341,913307.0
2008-04-16 23:32:00,1.97342,1.97342,1.97319,1.97319,20627387.0
2008-04-16 23:33:00,1.97335,1.97338,1.97325,1.97325,5976269.0
2008-04-16 23:34:00,1.97328,1.9734,1.97328,1.9734,9235085.0
2008-04-16 23:35:00,1.97339,1.97348,1.97334,1.97334,15710230.0
2008-04-16 23:36:00,1.97335,1.97335,1.97306,1.97315,4224097.0
2008-04-16 23:37:00,1.97306,1.97323,1.97298,1.97323,9186373.0
2008-04-16 23:38:00,1.97321,1.97321,1.97303,1.97305,9882655.0
2008-04-16 23:39:00,1.97303,1.97303,1.97294,1.97294,14122098.0
2008-04-16 23:40:00,1.97308,1.97325,1.97308,1.97308,13920558.0
2008-04-16 23:41:00,1.973,1.973,1.97277,1.97286,16255996.0
2008-04-16 23:42:00,1.9729,1.97329,1.9729,1.97329,8357890.0
2008-04-16 23:43:00,1.97325,1.97325,1.973,1.973,4917123.0
2008-04-16 23:44:00,1.97299,1.97359,1.97299,1.97359,1551099.0
2008-04-16 23:45:00,1.97376,1.97388,1.97359,1.97388,3457430.0
2008-04-16 23:46:00,1.97382,1.97382,1.97317,1.9736,8229397.0
2008-04-16 23:47:00,1.97369,1.97383,1.97369,1.97383,17644847.0
2008-04-16 23:48:00,1.97369,1.9739,1.97354,1.97375,305737.0
2008-04-16 23:49:00,1.9738,1.9738,1.97319,1.9738,6723656.0
2008-04-16 23:50:00,1.97385,1.97397,1.97385,1.97396,5565877.0
2008-04-16 23:51:00,1.97408,1.9742,1.97405,1.9742,4044296.0
2008-04-16 23:52:00,1.97419,1.97419,1.97405,1.97408,26906998.0
2008-04-16 23:54:00,1.97398,1.97409,1.97385,1.97386,10892152.0
2008-04-16 23:55:00,1.97382,1.97382,1.97335,1.97335,5094118.0
2008-04-16 23:56:00,1.97314,1.97318,1.973,1.97304,4963561.0
2008-04-16 23:57:00,1.97317,1.97326,1.97317,1.97326,6270898.0
2008-04-16 23:58:00,1.97326,1.97326,1.97307,1.97315,2697932.0
2008-04-16 23:59:00,1.97321,1.97323,1.9728,1.97316,10560620.0
2008-04-17 00:00:00,1.97296,1.97296,1.97275,1.97293,11625380.0
2008-04-17 00:01:00,1.97288,1.97302,1.97152,1.97298,8037163.0
2008-04-17 00:02:00,1.97298,1.97313,1.97298,1.97307,2742008.0
2008-04-17 00:03:00,1.97307,1.97313,1.97296,1.97296,1974631.0
2008-04-17 00:04:00,1.97281,1.97281,1.97243,1.97243,2605823.0
2008-04-17 00:05:00,1.9723,1.97246,1.97229,1.97241,3841804.0
2008-04-17 00:06:00,1.97235,1.97235,1.97213,1.97228,8979810.0
2008-04-17 00:07:00,1.97231,1.97231,1.97218,1.97219,6795135.0
2008-04-17 00:08:00,1.9722,1.9722,1.97197,1.97208,4708816.0
2008-04-17 00:09:00,1.97206,1.97231,1.97206,1.97231,4665738.0
2008-04-17 00:10:00,1.97243,1.97256,1.9724,1.9724,5714664.0
2008-04-17 00:11:00,1.97229,1.97255,1.97228,1.97228,2884347.0
2008-04-17 00:12:00,1.97235,1.97244,1.97221,1.97221,13447871.0
2008-04-17 00:13:00,1.97227,1.97243,1.97212,1.97212,12714169.0
2008-04-17 00:14:00,1.97224,1.97251,1.97224,1.97251,1936711.0
2008-04-17 00:15:00,1.97252,1.97257,1.97233,1.97257,4044109.0
2008-04-17 00:16:00,1.97263,1.97292,1.97263,1.97292,4764885.0
2008-04-17 00:17:00,1.97283,1.97283,1.97273,1.97279,5492730.0
2008-04-17 00:18:00,1.97275,1.97282,1.97257,1.97257,12743886.0
2008-04-17 00:19:00,1.97258,1.97297,1.97258,1.97297,27833362.0
2008-04-17 00:20:00,1.97313,1.97319,1.97285,1.9729,4204405.0
2008-04-17 00:22:00,1.97289,1.97303,1.97278,1.97278,16906409.0
2008-04-17 00:23:00,1.97305,1.97305,1.97293,1.97293,5869243.0
2008-04-17 00:24:00,1.97281,1.97281,1.9723,1.97233,10535065.0
2008-04-17 00:25:00,1.97237,1.97259,1.97237,1.97257,17660113.0
2008-04-17 00:26:00,1.97262,1.97272,1.97256,1.97272,52923663.0
2008-04-17 00:27:00,1.97271,1.97273,1.97252,1.97259,3055457.0
2008-04-17 00:28:00,1.97262,1.97262,1.9723,1.9723,4060422.0
2008-04-17 00:29:00,1.97241,1.97263,1.97241,1.97263,9886736.0
2008-04-17 00:30:00,1.97272,1.97297,1.97243,1.97243,10958394.0
2008-04-17 00:31:00,1.97271,1.97271,1.97247,1.97261,1947590.0
2008-04-17 00:32:00,1.97261,1.97263,1.97212,1.97243,14931421.0
2008-04-17 00:33:00,1.97247,1.97247,1.9721,1.9721,2358674.0
2008-04-17 00:34:00,1.97212,1.97231,1.97212,1.97231,8695663.0
2008-04-17 00:35:00,1.97234,1.97234,1.97204,1.97204,3562659.0
2008-04-17 00:36:00,1.97187,1.9719,1.97173,1.97173,3924419.0
2008-04-17 00:37:00,1.97179,1.97188,1.97148,1.97148,6067607.0
2008-04-17 00:38:00,1.97117,1.97117,1.97083,1.97083,3335764.0
2008-04-17 00:39:00,1.97077,1.9709,1.97042,1.97088,17829612.0
2008-04-17 00:40:00,1.97115,1.97123,1.97108,1.97108,684731.0
2008-04-17 00:41:00,1.97081,1.971,1.97081,1.97095,5828782.0
2008-04-17 00:42:00,1.97081,1.97105,1.97075,1.97105,714769.0
2008-04-17 00:43:00,1.97122,1.97144,1.97122,1.97144,6875576.0
2008-04-17 00:44:00,1.97181,1.97181,1.97181,1.97181,435709.0
2008-04-17 00:45:00,1.97186,1.97186,1.97101,1.97101,3922562.0
2008-04-17 00:46:00,1.97107,1.97118,1.97105,1.97105,5744918.0
2008-04-17 00:47:00,1.97114,1.97135,1.97114,1.9713,6345317.0
2008-04-17 00:48:00,1.97117,1.97135,1.97117,1.97135,6321348.0
2008-04-17 00:49:00,1.97139,1.97148,1.97138,1.97139,4205680.0
2008-04-17 00:50:00,1.97137,1.97146,1.97127,1.97146,44766472.0
2008-04-17 00:51:00,1.97146,1.97169,1.97146,1.97168,5990146.0
2008-04-17 00:52:00,1.97164,1.97164,1.9715,1.97162,7521837.0
2008-04-17 00:53:00,1.97152,1.97171,1.97148,1.97169,3111585.0
2008-04-17 00:54:00,1.97168,1.97168,1.97141,1.97141,3437895.0
2008-04-17 00:55:00,1.97136,1.97136,1.97106,1.9711,1023214.0
2008-04-17 00:56:00,1.97101,1.9711,1.97094,1.97095,8151650.0
2008-04-17 00:57:00,1.97079,1.97087,1.97069,1.97086,8006730.0
2008-04-17 00:58:00,1.97089,1.97094,1.97081,1.97091,5699687.0
2008-04-17 00:59:00,1.97095,1.97117,1.97095,1.97115,1756457.0
2008-04-17 01:00:00,1.97101,1.97107,1.97097,1.97107,21812543.0
2008-04-17 01:01:00,1.97121,1.97142,1.97121,1.97133,8099516.0
2008-04-17 01:02:00,1.97117,1.97117,1.97101,1.97114,5081712.0
2008-04-17 01:03:00,1.97117,1.97119,1.97093,1.97114,4474782.0
2008-04-17 01:04:00,1.97105,1.97118,1.97098,1.97118,5061375.0
2008-04-17 01:05:00,1.97129,1.97139,1.97123,1.97135,9132050.0
2008-04-17 01:06:00,1.9713,1.9713,1.97126,1.9713,22686756.0
2008-04-17 01:07:00,1.97127,1.97134,1.97118,1.97134,7309560.0
2008-04-17 01:08:00,1.97122,1.97139,1.97122,1.97129,9418900.0
2008-04-17 01:09:00,1.97137,1.97155,1.97137,1.97155,6253735.0
2008-04-17 01:10:00,1.97163,1.97163,1.97151,1.9716,3436078.0
2008-04-17 01:11:00,1.97154,1.97185,1.97144,1.97185,13407988.0
2008-04-17 01:12:00,1.97201,1.97201,1.97168,1.97168,4595069.0
2008-04-17 01:13:00,1.97168,1.97206,1.97157,1.97206,9317581.0
2008-04-17 01:14:00,1.97209,1.97209,1.97188,1.97206,4372599.0
2008-04-17 01:15:00,1.97184,1.97186,1.97174,1.97184,4800766.0
2008-04-17 01:16:00,1.97163,1.97169,1.97145,1.97169,10055558.0
2008-04-17 01:17:00,1.97174,1.97203,1.97174,1.97196,5644149.0
2008-04-17 01:18:00,1.97199,1.972,1.97192,1.97192,6254270.0
2008-04-17 01:20:00,1.97183,1.97183,1.97156,1.97162,1915430.0
2008-04-17 01:21:00,1.97161,1.97161,1.97145,1.97148,6093095.0
2008-04-17 01:22:00,1.9716,1.97177,1.97157,1.97171,38615636.0
2008-04-17 01:23:00,1.97179,1.97187,1.97168,1.97187,5705050.0
2008-04-17 01:24:00,1.97184,1.97184,1.97163,1.97165,3872409.0
2008-04-17 01:25:00,1.97172,1.97187,1.97166,1.97187,9982715.0
2008-04-17 01:26:00,1.97157,1.97168,1.97157,1.97164,3468124.0
2008-04-17 01:27:00,1.97163,1.97179,1.97149,1.97179,12844056.0
2008-04-17 01:28:00,1.97178,1.97185,1.9717,1.9717,5506311.0
2008-04-17 01:29:00,1.97159,1.97163,1.97142,1.9716,9100483.0
2008-04-17 01:30:00,1.97151,1.97166,1.97151,1.97162,2836171.0
2008-04-17 01:31:00,1.97171,1.97171,1.9712,1.9716,6254344.0
2008-04-17 01:32:00,1.97162,1.97192,1.97152,1.97192,2434846.0
2008-04-17 01:33:00,1.97202,1.9723,1.97201,1.9723,9064329.0
2008-04-17 01:34:00,1.97224,1.97224,1.97153,1.97153,33299734.0
2008-04-17 01:35:00,1.97207,1.9721,1.972,1.97204,1395320.0
2008-04-17 01:36:00,1.97209,1.97213,1.97206,1.97213,3813124.0
2008-04-17 01:37:00,1.97215,1.97218,1.97212,1.97212,623097.0
2008-04-17 01:38:00,1.97214,1.97214,1.97202,1.97202,10441688.0
2008-04-17 01:39:00,1.97174,1.97221,1.97174,1.97221,3485177.0
2008-04-17 01:40:00,1.97234,1.97234,1.972,1.97227,4381386.0
2008-04-17 01:41:00,1.97241,1.97265,1.97237,1.97265,3479364.0
2008-04-17 01:42:00,1.97267,1.97269,1.97226,1.97226,18148408.0
2008-04-17 01:43:00,1.9723,1.9726,1.9723,1.9726,6209067.0
2008-04-17 01:44:00,1.97268,1.9729,1.97268,1.97287,3594731.0
2008-04-17 01:45:00,1.97295,1.97317,1.97295,1.97301,3693177.0
2008-04-17 01:46:00,1.97297,1.97319,1.97296,1.97319,34298500.0
2008-04-17 01:48:00,1.97322,1.97327,1.97273,1.9731,3308007.0
2008-04-17 01:49:00,1.97305,1.97305,1.97287,1.97298,6283773.0
2008-04-17 01:50:00,1.97317,1.97329,1.97307,1.97307,6710657.0
2008-04-17 01:51:00,1.97303,1.97307,1.973,1.97306,5474054.0
2008-04-17 01:52:00,1.97304,1.97311,1.97298,1.97311,3553936.0
2008-04-17 01:53:00,1.97321,1.97332,1.97321,1.97332,2076274.0
2008-04-17 01:54:00,1.97317,1.97329,1.97307,1.97329,7297502.0
2008-04-17 01:55:00,1.97333,1.97336,1.97319,1.97336,16986986.0
2008-04-17 01:56:00,1.97331,1.97331,1.97261,1.97261,5689351.0
2008-04-17 01:57:00,1.97302,1.97302,1.97268,1.97281,23262651.0
2008-04-17 01:58:00,1.97288,1.97316,1.97288,1.97304,8722932.0
2008-04-17 01:59:00,1.97305,1.97311,1.97294,1.97311,9641772.0
2008-04-17 02:00:00,1.97311,1.97311,1.97291,1.97304,9133926.0
2008-04-17 02:01:00,1.97299,1.97312,1.97291,1.97291,9400727.0
2008-04-17 02:02:00,1.9728,1.97334,1.9728,1.97334,25713110.0
2008-04-17 02:03:00,1.97298,1.97335,1.97298,1.97322,6252034.0
2008-04-17 02:04:00,1.97315,1.97326,1.97309,1.97312,15733060.0
2008-04-17 02:05:00,1.97297,1.97297,1.97253,1.97275,7587337.0
2008-04-17 02:06:00,1.97278,1.97278,1.97258,1.97275,1919454.0
2008-04-17 02:07:00,1.97265,1.97265,1.97236,1.97263,3685891.0
2008-04-17 02:08:00,1.97275,1.97297,1.97275,1.97286,5739205.0
2008-04-17 02:09:00,1.97284,1.97306,1.97284,1.97306,7265761.0
2008-04-17 02:10:00,1.97307,1.97318,1.97305,1.97318,6627055.0
2008-04-17 02:11:00,1.9732,1.97322,1.9729,1.9729,3412074.0
2008-04-17 02:12:00,1.97283,1.97288,1.9727,1.97284,6946584.0
2008-04-17 02:13:00,1.97302,1.97317,1.97298,1.97298,37325608.0
2008-04-17 02:14:00,1.973,1.9731,1.97299,1.97301,3833085.0
2008-04-17 02:15:00,1.97307,1.97324,1.97306,1.97306,3979996.0
2008-04-17 02:16:00,1.97307,1.97312,1.973,1.973,5781256.0
2008-04-17 02:17:00,1.97296,1.97303,1.97286,1.97291,17974058.0
2008-04-17 02:18:00,1.97311,1.9733,1.97309,1.9733,2622703.0
2008-04-17 02:19:00,1.97324,1.97341,1.97323,1.97323,4670987.0
2008-04-17 02:20:00,1.97315,1.97315,1.97258,1.97258,3474406.0
2008-04-17 02:21:00,1.97282,1.97306,1.97281,1.97306,9763150.0
2008-04-17 02:22:00,1.97314,1.97314,1.97297,1.973,606242.0
2008-04-17 02:24:00,1.97303,1.97318,1.97303,1.97315,1396020.0
2008-04-17 02:25:00,1.97252,1.97323,1.97252,1.97323,30739161.0
2008-04-17 02:26:00,1.97343,1.97343,1.97317,1.97317,9048945.0
2008-04-17 02:27:00,1.97318,1.97338,1.97311,1.97338,2246169.0
2008-04-17 02:28:00,1.97345,1.97352,1.97318,1.97328,6607167.0
2008-04-17 02:29:00,1.97327,1.97338,1.97321,1.97321,2785476.0
2008-04-17 02:30:00,1.97336,1.97341,1.97321,1.97337,9992844.0
2008-04-17 02:31:00,1.97346,1.97365,1.97345,1.97362,5998162.0
2008-04-17 02:32:00,1.9737,1.97373,1.97364,1.97367,11848759.0
2008-04-17 02:33:00,1.97365,1.97365,1.97336,1.97336,3481005.0
2008-04-17 02:34:00,1.97366,1.97382,1.97358,1.97382,9080972.0
2008-04-17 02:35:00,1.97391,1.97406,1.97379,1.97395,3543565.0
2008-04-17 02:36:00,1.97397,1.97402,1.97381,1.97381,5489319.0
2008-04-17 02:37:00,1.97357,1.97388,1.97351,1.97388,38469451.0
2008-04-17 02:38:00,1.97384,1.97384,1.97367,1.97383,6508324.0
2008-04-17 02:39:00,1.97381,1.9739,1.97368,1.9739,1819713.0
2008-04-17 02:40:00,1.97389,1.97389,1.97353,1.97363,5904292.0
2008-04-17 02:41:00,1.97363,1.9737,1.9736,1.97367,6441723.0
2008-04-17 02:42:00,1.97361,1.97374,1.97354,1.97354,5549257.0
2008-04-17 02:43:00,1.97351,1.97364,1.97347,1.97364,9543093.0
2008-04-17 02:44:00,1.97383,1.97408,1.97382,1.97382,4795011.0
2008-04-17 02:45:00,1.97387,1.97403,1.97381,1.97403,4739945.0
2008-04-17 02:46:00,1.97411,1.97411,1.97378,1.97382,8972155.0
2008-04-17 02:47:00,1.9739,1.97416,1.9739,1.97415,4723548.0
2008-04-17 02:48:00,1.97432,1.97448,1.97432,1.97435,12774379.0
2008-04-17 02:49:00,1.97414,1.97414,1.97395,1.97411,3712272.0
2008-04-17 02:50:00,1.97414,1.9743,1.97406,1.9741,6593289.0
2008-04-17 02:51:00,1.9741,1.97419,1.974,1.974,9913587.0
2008-04-17 02:52:00,1.97411,1.97411,1.97391,1.97397,7034510.0
2008-04-17 02:53:00,1.9739,1.9739,1.97365,1.97365,20892123.0
2008-04-17 02:54:00,1.97366,1.97387,1.97366,1.97387,8422848.0
2008-04-17 02:55:00,1.97389,1.97403,1.97383,1.97403,4830479.0
2008-04-17 02:56:00,1.9742,1.9742,1.97369,1.97385,4914103.0
2008-04-17 02:57:00,1.97376,1.97376,1.97352,1.97376,4958735.0
2008-04-17 02:58:00,1.97383,1.97383,1.97346,1.97358,8693266.0
2008-04-17 02:59:00,1.9737,1.97387,1.9737,1.97382,21076957.0
2008-04-17 03:00:00,1.97403,1.97417,1.97403,1.97413,1659698.0
2008-04-17 03:01:00,1.97409,1.97427,1.97402,1.97421,5785312.0
2008-04-17 03:02:00,1.97411,1.97425,1.97391,1.97404,7452281.0
2008-04-17 03:03:00,1.97424,1.97438,1.97424,1.9743,7740623.0
2008-04-17 03:04:00,1.97428,1.97428,1.97403,1.97417,1048268.0
2008-04-17 03:05:00,1.97415,1.97426,1.97408,1.97419,3633371.0
2008-04-17 03:06:00,1.97416,1.97422,1.97404,1.97408,3349752.0
2008-04-17 03:07:00,1.97422,1.97433,1.9741,1.97433,8167920.0
2008-04-17 03:08:00,1.97435,1.97435,1.97421,1.97423,6256027.0
2008-04-17 03:09:00,1.97427,1.97443,1.97427,1.97443,42695727.0
2008-04-17 03:10:00,1.97461,1.97471,1.97439,1.97439,3996656.0
2008-04-17 03:11:00,1.97435,1.97437,1.97432,1.97437,6312509.0
2008-04-17 03:12:00,1.97463,1.97464,1.97449,1.97449,6515368.0
2008-04-17 03:13:00,1.97427,1.97436,1.97426,1.97436,5984290.0
2008-04-17 03:14:00,1.97433,1.97465,1.97433,1.97465,3866117.0
2008-04-17 03:15:00,1.97468,1.97507,1.97463,1.97472,14897029.0
2008-04-17 03:16:00,1.97457,1.97467,1.97448,1.97448,7364583.0
2008-04-17 03:17:00,1.97444,1.97444,1.97404,1.97404,651687.0
2008-04-17 03:18:00,1.97414,1.97414,1.97362,1.97362,5315321.0
2008-04-17 03:19:00,1.9737,1.97372,1.97367,1.97367,688171.0
2008-04-17 03:20:00,1.97363,1.97413,1.97339,1.97413,16705343.0
2008-04-17 03:21:00,1.97435,1.97468,1.97435,1.97468,3421648.0
2008-04-17 03:22:00,1.97475,1.97481,1.97466,1.97481,5591236.0
2008-04-17 03:23:00,1.97477,1.97488,1.97477,1.97483,3888642.0
2008-04-17 03:24:00,1.9748,1.9748,1.97451,1.97476,3548114.0
2008-04-17 03:25:00,1.97471,1.97476,1.97457,1.97476,8543588.0
2008-04-17 03:26:00,1.97477,1.97487,1.97477,1.97486,2196159.0
2008-04-17 03:27:00,1.9748,1.9748,1.97467,1.97475,5275149.0
2008-04-17 03:28:00,1.97475,1.97475,1.97456,1.97464,1799325.0
2008-04-17 03:29:00,1.97426,1.97471,1.97426,1.97471,11916480.0
2008-04-17 03:30:00,1.97482,1.97494,1.97469,1.97484,9830704.0
2008-04-17 03:31:00,1.97476,1.97476,1.97445,1.97467,3926909.0
2008-04-17 03:32:00,1.97475,1.97496,1.97475,1.97487,3026703.0
2008-04-17 03:33:00,1.97481,1.97481,1.97472,1.9748,48239599.0
2008-04-17 03:34:00,1.97474,1.97479,1.97474,1.97474,17707926.0
2008-04-17 03:35:00,1.97467,1.97473,1.97459,1.97473,10574188.0
2008-04-17 03:36:00,1.97478,1.9749,1.97478,1.97485,5688352.0
2008-04-17 03:37:00,1.97461,1.9749,1.97461,1.97486,16943686.0
2008-04-17 03:38:00,1.97494,1.97496,1.97465,1.97476,5192052.0
2008-04-17 03:39:00,1.9747,1.97494,1.9746,1.97494,4533051.0
2008-04-17 03:40:00,1.97496,1.97499,1.9747,1.97478,25490762.0
2008-04-17 03:41:00,1.97476,1.97478,1.97464,1.97472,12630216.0
2008-04-17 03:42:00,1.97469,1.97469,1.97443,1.97443,6055262.0
2008-04-17 03:43:00,1.97443,1.9745,1.9744,1.9745,5118578.0
2008-04-17 03:44:00,1.97444,1.97444,1.97419,1.97428,4039263.0
2008-04-17 03:45:00,1.97425,1.97425,1.97406,1.97413,1995167.0
2008-04-17 03:46:00,1.97402,1.97423,1.97402,1.9742,11961773.0
2008-04-17 03:47:00,1.97416,1.97416,1.97388,1.97388,14645907.0
2008-04-17 03:48:00,1.97388,1.97394,1.97378,1.97392,2871140.0
2008-04-17 03:49:00,1.97393,1.97403,1.97389,1.97403,5230728.0
2008-04-17 03:50:00,1.97409,1.9741,1.97386,1.97397,4615428.0
2008-04-17 03:51:00,1.97406,1.97419,1.97395,1.97419,4539930.0
2008-04-17 03:52:00,1.97416,1.97429,1.97411,1.97429,7377197.0
2008-04-17 03:53:00,1.97438,1.97453,1.97433,1.97453,8415941.0
2008-04-17 03:54:00,1.97453,1.97462,1.97448,1.97448,4190451.0
2008-04-17 03:55:00,1.97446,1.97448,1.97434,1.97443,2815279.0
2008-04-17 03:56:00,1.97439,1.97439,1.97416,1.97438,2112132.0
2008-04-17 03:57:00,1.97434,1.97435,1.97418,1.97424,2708961.0
2008-04-17 03:58:00,1.97431,1.97437,1.9729,1.9742,8445946.0
2008-04-17 03:59:00,1.97416,1.97416,1.97398,1.97405,12183380.0
2008-04-17 04:00:00,1.97413,1.97427,1.97382,1.97413,10552179.0
2008-04-17 04:01:00,1.97401,1.97406,1.97388,1.97405,2681574.0
2008-04-17 04:02:00,1.97398,1.97402,1.97395,1.97402,5897579.0
2008-04-17 04:04:00,1.9741,1.9741,1.97398,1.97405,5049682.0
2008-04-17 04:05:00,1.97405,1.97408,1.97396,1.97403,11559112.0
2008-04-17 04:06:00,1.97399,1.97399,1.97357,1.97357,7978428.0
2008-04-17 04:07:00,1.97366,1.97366,1.97333,1.97346,29368038.0
2008-04-17 04:08:00,1.97357,1.97413,1.97357,1.97413,4372211.0
2008-04-17 04:09:00,1.97418,1.9745,1.97418,1.9745,5549784.0
2008-04-17 04:10:00,1.9745,1.9745,1.97403,1.97444,7253135.0
2008-04-17 04:11:00,1.97432,1.97439,1.97425,1.97426,326538.0
2008-04-17 04:12:00,1.97423,1.97423,1.97408,1.97422,17149236.0
2008-04-17 04:13:00,1.97428,1.97446,1.9741,1.97446,7729313.0
2008-04-17 04:14:00,1.97466,1.97476,1.97459,1.97459,3332783.0
2008-04-17 04:15:00,1.97437,1.97449,1.97426,1.97426,1433151.0
2008-04-17 04:16:00,1.97423,1.97423,1.97398,1.97403,5219877.0
2008-04-17 04:17:00,1.97404,1.97408,1.97404,1.97407,7703126.0
2008-04-17 04:18:00,1.97417,1.97423,1.97407,1.97416,16079125.0
2008-04-17 04:19:00,1.97415,1.97423,1.97402,1.97423,12715161.0
2008-04-17 04:20:00,1.97421,1.97421,1.97414,1.97418,13068756.0
2008-04-17 04:21:00,1.97417,1.97417,1.974,1.97417,9853095.0
2008-04-17 04:22:00,1.97428,1.97435,1.97415,1.97415,10150688.0
2008-04-17 04:23:00,1.97411,1.97429,1.97389,1.97429,4496589.0
2008-04-17 04:24:00,1.97438,1.97442,1.97413,1.97413,15653875.0
2008-04-17 04:25:00,1.97412,1.97431,1.97412,1.97431,8738728.0
2008-04-17 04:26:00,1.97423,1.97429,1.97423,1.97423,5566051.0
2008-04-17 04:27:00,1.97407,1.97435,1.97407,1.97434,20810520.0
2008-04-17 04:28:00,1.97433,1.97442,1.97427,1.97431,996622.0
2008-04-17 04:29:00,1.97427,1.97431,1.97418,1.97418,5388332.0
2008-04-17 04:30:00,1.97422,1.97428,1.97403,1.97404,8011156.0
2008-04-17 04:31:00,1.97411,1.97416,1.97403,1.97416,3707053.0
2008-04-17 04:32:00,1.97427,1.97427,1.97382,1.97398,3678353.0
2008-04-17 04:33:00,1.97407,1.97431,1.97407,1.97416,2508924.0
2008-04-17 04:34:00,1.97425,1.97426,1.97408,1.97408,4055523.0
2008-04-17 04:35:00,1.97392,1.97401,1.97361,1.97361,10460193.0
2008-04-17 04:36:00,1.97364,1.97372,1.9731,1.97371,7866305.0
2008-04-17 04:37:00,1.97388,1.97424,1.97388,1.97398,6710072.0
2008-04-17 04:38:00,1.97397,1.97397,1.97372,1.97372,3178504.0
2008-04-17 04:39:00,1.97372,1.97384,1.97359,1.97384,1916742.0
2008-04-17 04:40:00,1.97383,1.97391,1.97375,1.9739,9615442.0
2008-04-17 04:41:00,1.97396,1.97415,1.97396,1.97415,9974058.0
2008-04-17 04:42:00,1.97418,1.97426,1.97377,1.97394,8113260.0
2008-04-17 04:43:00,1.97402,1.97419,1.97397,1.97419,14980973.0
2008-04-17 04:44:00,1.97428,1.97436,1.9742,1.97427,2907051.0
2008-04-17 04:45:00,1.97416,1.97419,1.97409,1.97409,2844923.0
2008-04-17 04:46:00,1.97404,1.97428,1.97404,1.9741,3884550.0
2008-04-17 04:47:00,1.97406,1.97406,1.97387,1.9739,2695698.0
2008-04-17 04:48:00,1.97408,1.97421,1.97406,1.97406,5610172.0
2008-04-17 04:49:00,1.97406,1.97415,1.97406,1.97415,6000423.0
2008-04-17 04:50:00,1.97413,1.97419,1.97394,1.97404,29861440.0
2008-04-17 04:51:00,1.97415,1.97429,1.97415,1.97424,1422412.0
2008-04-17 04:52:00,1.97432,1.97473,1.97432,1.97473,5679177.0
2008-04-17 04:53:00,1.9748,1.9749,1.97472,1.97488,12379659.0
2008-04-17 04:54:00,1.97491,1.97491,1.97474,1.97484,10692937.0
2008-04-17 04:55:00,1.97484,1.97506,1.97482,1.97492,10080823.0
2008-04-17 04:56:00,1.9749,1.97493,1.97481,1.97492,26140673.0
2008-04-17 04:57:00,1.97483,1.975,1.9748,1.975,2110031.0
2008-04-17 04:58:00,1.97493,1.97508,1.97493,1.97496,10598934.0
2008-04-17 04:59:00,1.97482,1.97495,1.97467,1.97492,4913189.0
2008-04-17 05:00:00,1.97495,1.97498,1.9749,1.97496,2858418.0
2008-04-17 05:01:00,1.97508,1.97513,1.9749,1.97494,14188129.0
2008-04-17 05:02:00,1.97502,1.97526,1.97502,1.97513,6902683.0
2008-04-17 05:03:00,1.97515,1.97526,1.97509,1.97509,15631459.0
2008-04-17 05:04:00,1.97518,1.97518,1.97498,1.97509,2377101.0
2008-04-17 05:05:00,1.97508,1.97508,1.97474,1.9748,8562134.0
2008-04-17 05:06:00,1.97468,1.97479,1.97468,1.97479,6322324.0
2008-04-17 05:07:00,1.97486,1.97509,1.97442,1.97509,5414034.0
2008-04-17 05:08:00,1.97511,1.97542,1.97511,1.97536,19913640.0
2008-04-17 05:09:00,1.97541,1.97551,1.97507,1.97551,14259638.0
2008-04-17 05:10:00,1.97545,1.97569,1.97545,1.97546,10612682.0
2008-04-17 05:11:00,1.97548,1.97548,1.97536,1.97547,6886443.0
2008-04-17 05:12:00,1.97543,1.97546,1.97512,1.97512,4470115.0
2008-04-17 05:13:00,1.97519,1.97519,1.97493,1.97494,4876003.0
2008-04-17 05:14:00,1.97467,1.97482,1.97467,1.97482,10705529.0
2008-04-17 05:15:00,1.97485,1.97492,1.97483,1.97492,22896479.0
2008-04-17 05:16:00,1.97477,1.97477,1.97443,1.97443,4801103.0
2008-04-17 05:17:00,1.97438,1.97443,1.97422,1.97435,1722233.0
2008-04-17 05:18:00,1.97439,1.97439,1.9741,1.9741,2032854.0
2008-04-17 05:19:00,1.974,1.97419,1.97398,1.97419,1902751.0
2008-04-17 05:20:00,1.97422,1.97435,1.97416,1.97435,32025781.0
2008-04-17 05:21:00,1.97415,1.9743,1.97415,1.97417,7638554.0
2008-04-17 05:22:00,1.9741,1.9741,1.9739,1.9739,1179049.0
2008-04-17 05:23:00,1.97387,1.97389,1.9735,1.97389,6762160.0
2008-04-17 05:24:00,1.97387,1.97396,1.97387,1.97389,3676818.0
2008-04-17 05:25:00,1.97388,1.97401,1.97353,1.97401,17145651.0
2008-04-17 05:26:00,1.97396,1.97399,1.97382,1.97382,7644387.0
2008-04-17 05:27:00,1.97394,1.97404,1.97389,1.97404,17129725.0
2008-04-17 05:28:00,1.97404,1.97413,1.974,1.97413,4327917.0
2008-04-17 05:29:00,1.97423,1.97436,1.97412,1.97422,16896431.0
2008-04-17 05:30:00,1.97417,1.97427,1.97417,1.97426,8913271.0
2008-04-17 05:31:00,1.97427,1.97432,1.97415,1.97431,5037266.0
2008-04-17 05:32:00,1.97431,1.97431,1.974,1.97409,1841131.0
2008-04-17 05:33:00,1.97397,1.97413,1.97397,1.97405,3234399.0
2008-04-17 05:34:00,1.97414,1.97433,1.97414,1.97433,5710161.0
2008-04-17 05:35:00,1.97429,1.97429,1.97372,1.97413,31290126.0
2008-04-17 05:36:00,1.97425,1.97431,1.97405,1.97405,2973653.0
2008-04-17 05:37:00,1.97398,1.97405,1.97391,1.97405,6604210.0
2008-04-17 05:38:00,1.97411,1.97411,1.9739,1.97403,4234480.0
2008-04-17 05:39:00,1.97405,1.97429,1.97397,1.97429,14999626.0
2008-04-17 05:40:00,1.97432,1.97432,1.97415,1.97417,6740057.0
2008-04-17 05:41:00,1.97409,1.97442,1.97398,1.97442,2855337.0
2008-04-17 05:42:00,1.97443,1.97443,1.97406,1.97406,8282091.0
2008-04-17 05:44:00,1.97406,1.97439,1.97406,1.97419,5254105.0
2008-04-17 05:45:00,1.97403,1.97427,1.97397,1.97427,4534716.0
2008-04-17 05:46:00,1.97433,1.97449,1.97433,1.97449,29088149.0
2008-04-17 05:47:00,1.97443,1.97447,1.97402,1.97423,11890249.0
2008-04-17 05:48:00,1.97433,1.97436,1.97428,1.97434,3772175.0
2008-04-17 05:49:00,1.97439,1.97455,1.97412,1.97412,13364001.0
2008-04-17 05:50:00,1.97429,1.97429,1.97403,1.97403,23944358.0
2008-04-17 05:51:00,1.97402,1.97404,1.97385,1.97404,7690135.0
2008-04-17 05:52:00,1.97421,1.97455,1.97421,1.97455,11684470.0
2008-04-17 05:53:00,1.97456,1.9746,1.97452,1.97452,4881281.0
2008-04-17 05:54:00,1.97454,1.97464,1.97442,1.97463,4169236.0
2008-04-17 05:55:00,1.97469,1.97476,1.97324,1.97467,13498902.0
2008-04-17 05:56:00,1.97476,1.97493,1.97476,1.97492,4366938.0
2008-04-17 05:57:00,1.97487,1.97491,1.9744,1.97461,14501538.0
2008-04-17 05:58:00,1.97465,1.97509,1.97465,1.97501,7171276.0
2008-04-17 05:59:00,1.97491,1.97501,1.97478,1.97482,5385202.0
2008-04-17 06:00:00,1.97489,1.97494,1.9747,1.9747,8822874.0
2008-04-17 06:01:00,1.97483,1.97506,1.97467,1.975,9086337.0
2008-04-17 06:02:00,1.97507,1.9753,1.97507,1.9753,9562025.0
2008-04-17 06:03:00,1.97529,1.97529,1.97503,1.97507,2717546.0
2008-04-17 06:04:00,1.9751,1.9751,1.97492,1.97495,3866424.0
2008-04-17 06:05:00,1.97485,1.97486,1.9747,1.97483,6108930.0
2008-04-17 06:06:00,1.97469,1.97469,1.97402,1.97402,1192495.0
2008-04-17 06:07:00,1.97397,1.97401,1.97378,1.97378,4148358.0
2008-04-17 06:08:00,1.97378,1.97386,1.97368,1.97386,6633990.0
2008-04-17 06:09:00,1.97374,1.97374,1.97332,1.97332,6823195.0
2008-04-17 06:10:00,1.97325,1.97328,1.9731,1.97328,10332525.0
2008-04-17 06:11:00,1.9732,1.97343,1.9732,1.97335,5678938.0
2008-04-17 06:12:00,1.97343,1.97343,1.97316,1.97321,3297801.0
2008-04-17 06:13:00,1.97317,1.97361,1.97317,1.97341,5380789.0
2008-04-17 06:14:00,1.97334,1.9737,1.97334,1.9737,7836833.0
2008-04-17 06:15:00,1.97359,1.97368,1.97344,1.97368,8427245.0
2008-04-17 06:16:00,1.9738,1.97395,1.9738,1.97387,4967254.0
2008-04-17 06:17:00,1.97393,1.97394,1.97374,1.9739,3565210.0
2008-04-17 06:18:00,1.97406,1.97412,1.97353,1.9741,54306173.0
2008-04-17 06:19:00,1.97408,1.97413,1.97396,1.97409,1973001.0
2008-04-17 06:20:00,1.97409,1.97431,1.97409,1.97431,5859800.0
2008-04-17 06:21:00,1.97446,1.9749,1.97446,1.97482,3082990.0
2008-04-17 06:22:00,1.97473,1.97473,1.97463,1.97463,4081444.0
2008-04-17 06:23:00,1.97439,1.9752,1.97439,1.9752,10028255.0
2008-04-17 06:24:00,1.97517,1.97517,1.97499,1.975,12100397.0
2008-04-17 06:25:00,1.97519,1.97519,1.97505,1.97511,7365271.0
2008-04-17 06:26:00,1.97509,1.97509,1.97487,1.97487,2553866.0
2008-04-17 06:27:00,1.97488,1.97489,1.97473,1.97476,3600444.0
2008-04-17 06:28:00,1.9748,1.97494,1.97342,1.97494,1800114.0
2008-04-17 06:29:00,1.97495,1.97515,1.97495,1.97508,12393769.0
2008-04-17 06:30:00,1.97504,1.97504,1.97487,1.97487,3376212.0
2008-04-17 06:31:00,1.9747,1.9747,1.97439,1.97439,4375404.0
2008-04-17 06:32:00,1.97437,1.97446,1.97431,1.97446,11467892.0
2008-04-17 06:33:00,1.9744,1.97443,1.97434,1.97439,796207.0
2008-04-17 06:34:00,1.97437,1.97437,1.97413,1.97423,1717195.0
2008-04-17 06:35:00,1.97414,1.97416,1.97408,1.97416,3173268.0
2008-04-17 06:36:00,1.97419,1.97462,1.97419,1.97462,27283877.0
2008-04-17 06:37:00,1.97464,1.97492,1.97464,1.97476,5984558.0
2008-04-17 06:38:00,1.97471,1.97471,1.97456,1.97469,3220993.0
2008-04-17 06:39:00,1.97475,1.975,1.97467,1.975,4268551.0
2008-04-17 06:40:00,1.97502,1.97502,1.97481,1.97483,3068756.0
2008-04-17 06:41:00,1.97477,1.9748,1.97477,1.97479,2211794.0
2008-04-17 06:42:00,1.97482,1.97487,1.97467,1.97467,2135542.0
2008-04-17 06:43:00,1.97475,1.97494,1.97472,1.97492,11099540.0
2008-04-17 06:44:00,1.97513,1.97526,1.97511,1.97513,9204404.0
2008-04-17 06:45:00,1.97495,1.97498,1.97479,1.97498,15772142.0
2008-04-17 06:46:00,1.97513,1.97526,1.97505,1.97505,1385730.0
2008-04-17 06:47:00,1.97478,1.97486,1.97478,1.97483,20806272.0
2008-04-17 06:48:00,1.97486,1.97505,1.97481,1.97492,13031322.0
2008-04-17 06:49:00,1.97453,1.97489,1.97453,1.97489,3108897.0
2008-04-17 06:50:00,1.97483,1.97491,1.97473,1.97473,5956811.0
2008-04-17 06:51:00,1.97482,1.97482,1.97472,1.97479,8214564.0
2008-04-17 06:52:00,1.97477,1.97495,1.97468,1.97481,6280376.0
2008-04-17 06:53:00,1.97493,1.97502,1.97483,1.97502,7469175.0
2008-04-17 06:54:00,1.97492,1.97502,1.97486,1.97497,9958130.0
2008-04-17 06:55:00,1.97492,1.97513,1.97489,1.97513,8286281.0
2008-04-17 06:56:00,1.97509,1.9751,1.97457,1.97466,10197818.0
2008-04-17 06:57:00,1.97451,1.9749,1.97451,1.9749,7784516.0
2008-04-17 06:58:00,1.97491,1.97506,1.97481,1.97487,3300345.0
2008-04-17 07:00:00,1.97492,1.97509,1.97492,1.97509,6271840.0
2008-04-17 07:01:00,1.975,1.975,1.97474,1.97474,3020435.0
2008-04-17 07:02:00,1.97496,1.97496,1.97481,1.97481,13255818.0
2008-04-17 07:04:00,1.97493,1.97497,1.97483,1.97496,13282977.0
2008-04-17 07:05:00,1.97497,1.97497,1.97483,1.97483,5903523.0
2008-04-17 07:06:00,1.97472,1.97483,1.9747,1.9747,2421578.0
2008-04-17 07:07:00,1.97462,1.97479,1.97462,1.97476,12939254.0
2008-04-17 07:08:00,1.97468,1.975,1.97468,1.975,7941231.0
2008-04-17 07:09:00,1.97503,1.97537,1.97503,1.97537,1623690.0
2008-04-17 07:10:00,1.97549,1.97574,1.97549,1.97574,4579669.0
2008-04-17 07:11:00,1.97579,1.97601,1.97448,1.97601,8108138.0
2008-04-17 07:12:00,1.97621,1.97667,1.97621,1.97667,15835820.0
2008-04-17 07:13:00,1.97673,1.97708,1.97673,1.97704,3013365.0
2008-04-17 07:14:00,1.97698,1.97698,1.97677,1.97679,5552024.0
2008-04-17 07:15:00,1.9769,1.97714,1.9769,1.97706,7489517.0
2008-04-17 07:16:00,1.97717,1.97733,1.97711,1.97713,17853093.0
2008-04-17 07:17:00,1.9771,1.9771,1.97684,1.97684,11483120.0
2008-04-17 07:18:00,1.97677,1.97677,1.97658,1.97658,9143601.0
2008-04-17 07:19:00,1.97658,1.9768,1.97658,1.9768,4064528.0
2008-04-17 07:20:00,1.97684,1.97684,1.97668,1.97675,2422045.0
2008-04-17 07:21:00,1.97669,1.97669,1.97659,1.97659,6948700.0
2008-04-17 07:22:00,1.97649,1.9767,1.97648,1.97652,2076270.0
2008-04-17 07:23:00,1.97665,1.97665,1.97639,1.97645,9651496.0
2008-04-17 07:24:00,1.97649,1.97659,1.97646,1.9765,9842963.0
2008-04-17 07:25:00,1.97641,1.97641,1.97604,1.97619,2284614.0
2008-04-17 07:26:00,1.9762,1.97624,1.97613,1.9762,5059917.0
2008-04-17 07:27:00,1.97617,1.97617,1.97528,1.9753,23776421.0
2008-04-17 07:28:00,1.97526,1.97526,1.97498,1.97498,3537288.0
2008-04-17 07:29:00,1.97471,1.97563,1.97471,1.97563,4716462.0
2008-04-17 07:30:00,1.97565,1.97575,1.97557,1.97558,15758719.0
2008-04-17 07:31:00,1.97576,1.97593,1.97562,1.97562,9848490.0
2008-04-17 07:32:00,1.97558,1.97573,1.97551,1.97573,2317272.0
2008-04-17 07:33:00,1.97568,1.97568,1.97556,1.97561,2889476.0
2008-04-17 07:34:00,1.9756,1.9756,1.97539,1.97549,2195762.0
2008-04-17 07:35:00,1.97537,1.97575,1.97509,1.97575,4135076.0
2008-04-17 07:36:00,1.97585,1.97601,1.97583,1.97592,6077652.0
2008-04-17 07:37:00,1.97594,1.97597,1.97588,1.97588,12141643.0
2008-04-17 07:38:00,1.97586,1.97586,1.97494,1.97516,5121164.0
2008-04-17 07:39:00,1.97519,1.9752,1.9751,1.9752,844160.0
2008-04-17 07:40:00,1.97509,1.97509,1.97477,1.97477,5768766.0
2008-04-17 07:41:00,1.97479,1.97479,1.9746,1.97469,6496803.0
2008-04-17 07:42:00,1.97462,1.97468,1.97458,1.97468,3539232.0
2008-04-17 07:43:00,1.97471,1.97481,1.97465,1.97477,3133112.0
2008-04-17 07:44:00,1.97479,1.97488,1.97464,1.97483,7817800.0
2008-04-17 07:45:00,1.97485,1.97507,1.97483,1.97492,16862016.0
2008-04-17 07:46:00,1.97481,1.97487,1.97469,1.97469,6540361.0
2008-04-17 07:47:00,1.97473,1.97474,1.97467,1.97468,5073389.0
2008-04-17 07:48:00,1.97473,1.97473,1.97447,1.97454,1913225.0
2008-04-17 07:49:00,1.97449,1.97449,1.9742,1.9742,2630195.0
2008-04-17 07:50:00,1.97401,1.97401,1.97333,1.97333,3268550.0
2008-04-17 07:51:00,1.97321,1.97321,1.97303,1.97309,2972012.0
2008-04-17 07:52:00,1.97302,1.97326,1.97298,1.97298,10342266.0
2008-04-17 07:53:00,1.97281,1.97289,1.97271,1.97289,15853015.0
2008-04-17 07:54:00,1.97287,1.97303,1.97278,1.97303,16855543.0
2008-04-17 07:55:00,1.973,1.973,1.97258,1.97286,4690730.0
2008-04-17 07:56:00,1.97279,1.97284,1.97273,1.97273,3412372.0
2008-04-17 07:57:00,1.9728,1.97303,1.97277,1.97277,5115225.0
2008-04-17 07:58:00,1.97274,1.97291,1.9727,1.97291,1867680.0
2008-04-17 07:59:00,1.97299,1.9734,1.97299,1.9734,11790415.0
2008-04-17 08:00:00,1.97325,1.97331,1.97309,1.97309,3800106.0
2008-04-17 08:01:00,1.97299,1.97305,1.97279,1.97305,3479299.0
2008-04-17 08:02:00,1.97294,1.97306,1.97286,1.97306,2170290.0
2008-04-17 08:03:00,1.97309,1.97326,1.97309,1.97312,5596576.0
2008-04-17 08:04:00,1.97299,1.97325,1.97299,1.97308,18549668.0
2008-04-17 08:05:00,1.97314,1.97333,1.97313,1.97313,1097369.0
2008-04-17 08:06:00,1.97326,1.97326,1.97298,1.97298,3220474.0
2008-04-17 08:07:00,1.97307,1.97307,1.97282,1.97282,6045531.0
2008-04-17 08:08:00,1.97281,1.97296,1.97274,1.97283,7437033.0
2008-04-17 08:09:00,1.97278,1.97317,1.97278,1.9729,16529008.0
2008-04-17 08:10:00,1.97296,1.97313,1.97287,1.97287,1111755.0
2008-04-17 08:11:00,1.97295,1.97295,1.97273,1.9728,2312208.0
2008-04-17 08:12:00,1.97271,1.97272,1.97264,1.97264,2416249.0
2008-04-17 08:13:00,1.97269,1.97277,1.97267,1.97267,3124166.0
2008-04-17 08:14:00,1.97264,1.97282,1.9725,1.97262,12099580.0
2008-04-17 08:15:00,1.9728,1.973,1.97275,1.973,6372226.0
2008-04-17 08:16:00,1.97302,1.97318,1.97299,1.97318,6657195.0
2008-04-17 08:17:00,1.97333,1.97377,1.97333,1.97377,4533448.0
2008-04-17 08:18:00,1.97378,1.9741,1.97378,1.9741,1001107.0
2008-04-17 08:19:00,1.9743,1.9743,1.97415,1.97415,2838621.0
2008-04-17 08:20:00,1.97411,1.97413,1.97391,1.97408,21142276.0
2008-04-17 08:21:00,1.97431,1.97465,1.97431,1.97465,3160669.0
2008-04-17 08:22:00,1.97474,1.97487,1.97441,1.97441,32084674.0
2008-04-17 08:23:00,1.97428,1.97428,1.97415,1.97415,6043205.0
2008-04-17 08:24:00,1.97431,1.97444,1.9742,1.9742,10526826.0
2008-04-17 08:25:00,1.9743,1.9743,1.9741,1.97426,2137545.0
2008-04-17 08:26:00,1.97436,1.97442,1.97424,1.97424,23161235.0
2008-04-17 08:27:00,1.97431,1.97455,1.97431,1.97455,6048797.0
2008-04-17 08:28:00,1.9746,1.97486,1.9746,1.97486,6059064.0
2008-04-17 08:29:00,1.97482,1.97482,1.97466,1.97467,1972948.0
2008-04-17 08:30:00,1.97476,1.97486,1.9747,1.97482,39008053.0
2008-04-17 08:31:00,1.97472,1.97479,1.97461,1.97479,14763419.0
2008-04-17 08:32:00,1.97469,1.97469,1.97436,1.9744,3603411.0
2008-04-17 08:33:00,1.97437,1.97451,1.97431,1.97436,10982919.0
2008-04-17 08:34:00,1.97437,1.97474,1.97437,1.97474,8271614.0
2008-04-17 08:35:00,1.97477,1.97477,1.9745,1.97477,3929904.0
2008-04-17 08:36:00,1.97478,1.97512,1.97467,1.97512,4027855.0
2008-04-17 08:37:00,1.97519,1.9754,1.97519,1.97522,4014377.0
2008-04-17 08:38:00,1.9752,1.9752,1.97508,1.97516,2737455.0
2008-04-17 08:39:00,1.97515,1.97524,1.97485,1.97514,3870422.0
2008-04-17 08:40:00,1.97502,1.97502,1.97494,1.97499,3592620.0
2008-04-17 08:41:00,1.97514,1.97546,1.97514,1.97546,2800846.0
2008-04-17 08:42:00,1.9754,1.9755,1.97522,1.97522,2876161.0
2008-04-17 08:43:00,1.97522,1.97522,1.97464,1.97469,5027089.0
2008-04-17 08:44:00,1.97451,1.97458,1.97436,1.97458,18751483.0
2008-04-17 08:45:00,1.97428,1.97468,1.97428,1.9744,6425520.0
2008-04-17 08:46:00,1.97446,1.97454,1.97415,1.97454,5080507.0
2008-04-17 08:47:00,1.97464,1.97485,1.97464,1.97485,4867944.0
2008-04-17 08:48:00,1.97506,1.97506,1.97481,1.97481,8403464.0
2008-04-17 08:49:00,1.97458,1.97458,1.97407,1.97407,1629373.0
2008-04-17 08:50:00,1.97413,1.97447,1.97413,1.97447,8633318.0
2008-04-17 08:51:00,1.97481,1.97536,1.97481,1.97531,2256953.0
2008-04-17 08:52:00,1.97525,1.9753,1.97519,1.97519,6292603.0
2008-04-17 08:53:00,1.97531,1.97557,1.97531,1.97557,11183060.0
2008-04-17 08:54:00,1.97565,1.97577,1.97555,1.97555,10214222.0
2008-04-17 08:55:00,1.97551,1.97551,1.97522,1.97534,10423856.0
2008-04-17 08:56:00,1.97523,1.97523,1.97481,1.97481,3535094.0
2008-04-17 08:57:00,1.97486,1.97495,1.97468,1.97481,18886547.0
2008-04-17 08:58:00,1.9748,1.9748,1.97448,1.97463,2284946.0
2008-04-17 08:59:00,1.97466,1.97466,1.97422,1.97422,24018777.0
2008-04-17 09:00:00,1.97428,1.97457,1.97428,1.97457,9635488.0
2008-04-17 09:01:00,1.9748,1.97536,1.9748,1.97536,30987859.0
2008-04-17 09:02:00,1.97545,1.97552,1.97533,1.97533,1293804.0
2008-04-17 09:03:00,1.97538,1.97588,1.97538,1.97588,2212349.0
2008-04-17 09:04:00,1.97592,1.97598,1.97571,1.97571,15575060.0
2008-04-17 09:05:00,1.97558,1.97558,1.97522,1.97528,3097046.0
2008-04-17 09:06:00,1.97518,1.97524,1.97507,1.97507,394538.0
2008-04-17 09:07:00,1.97487,1.97503,1.97476,1.97503,5078529.0
2008-04-17 09:08:00,1.97501,1.97519,1.97501,1.97519,8769045.0
2008-04-17 09:09:00,1.97531,1.97549,1.97507,1.97532,8101810.0
2008-04-17 09:10:00,1.97507,1.97507,1.97437,1.97437,6029067.0
2008-04-17 09:11:00,1.9743,1.9743,1.97355,1.97355,19476475.0
2008-04-17 09:12:00,1.97333,1.97347,1.97333,1.97335,21133517.0
2008-04-17 09:13:00,1.97349,1.97358,1.97327,1.97327,4276284.0
2008-04-17 09:14:00,1.97303,1.97317,1.97262,1.97262,6033079.0
2008-04-17 09:15:00,1.97241,1.97241,1.97179,1.97179,6880037.0
2008-04-17 09:16:00,1.97184,1.97184,1.97148,1.97148,17781293.0
2008-04-17 09:17:00,1.97162,1.97169,1.97118,1.97169,14469743.0
2008-04-17 09:18:00,1.97159,1.97166,1.97138,1.97166,3305731.0
2008-04-17 09:19:00,1.97168,1.97191,1.97163,1.97163,29670784.0
2008-04-17 09:20:00,1.97153,1.97172,1.97142,1.97153,1234217.0
2008-04-17 09:21:00,1.97162,1.97212,1.97162,1.97212,569044.0
2008-04-17 09:22:00,1.97214,1.97245,1.97214,1.97245,8570165.0
2008-04-17 09:23:00,1.9726,1.97275,1.97236,1.97275,24249255.0
2008-04-17 09:24:00,1.97283,1.97307,1.97283,1.97302,7750784.0
2008-04-17 09:25:00,1.97324,1.97348,1.97324,1.97348,1894470.0
2008-04-17 09:26:00,1.97314,1.97378,1.97314,1.97378,1751409.0
2008-04-17 09:27:00,1.97379,1.97414,1.97379,1.97414,7157412.0
2008-04-17 09:28:00,1.97417,1.97424,1.97387,1.97387,36049245.0
2008-04-17 09:29:00,1.97359,1.97359,1.97331,1.97334,3746625.0
2008-04-17 09:30:00,1.97311,1.97349,1.97311,1.97349,4055596.0
2008-04-17 09:31:00,1.97358,1.97362,1.97306,1.97306,12210371.0
2008-04-17 09:32:00,1.97306,1.97314,1.97269,1.97279,1743886.0
2008-04-17 09:33:00,1.97277,1.97282,1.97264,1.97268,8437215.0
2008-04-17 09:34:00,1.97249,1.97249,1.9722,1.97233,7760858.0
2008-04-17 09:35:00,1.97239,1.97247,1.97239,1.97242,3697575.0
2008-04-17 09:36:00,1.97248,1.97289,1.97243,1.97289,6745260.0
2008-04-17 09:37:00,1.97296,1.97306,1.97282,1.97306,31529688.0
2008-04-17 09:38:00,1.97339,1.97391,1.97339,1.9739,24400467.0
2008-04-17 09:39:00,1.97399,1.97422,1.97398,1.97399,5115668.0
2008-04-17 09:40:00,1.9738,1.9738,1.97338,1.97338,7496190.0
2008-04-17 09:41:00,1.97328,1.97332,1.97316,1.97332,2633123.0
2008-04-17 09:42:00,1.9737,1.97395,1.9737,1.97395,4124684.0
2008-04-17 09:43:00,1.97399,1.97482,1.97399,1.97482,3218030.0
2008-04-17 09:44:00,1.97497,1.9755,1.97497,1.9755,8232313.0
2008-04-17 09:45:00,1.97542,1.97559,1.97542,1.97547,25023504.0
2008-04-17 09:46:00,1.97517,1.97517,1.9746,1.9746,1899434.0
2008-04-17 09:47:00,1.97435,1.97435,1.97389,1.97393,28701426.0
2008-04-17 09:48:00,1.97367,1.97367,1.97312,1.97312,21145409.0
2008-04-17 09:49:00,1.97276,1.973,1.97276,1.973,9491360.0
2008-04-17 09:50:00,1.97317,1.97358,1.97317,1.97351,2798063.0
2008-04-17 09:51:00,1.97342,1.97342,1.97307,1.97313,20786915.0
2008-04-17 09:52:00,1.97312,1.97333,1.97312,1.9732,14245514.0
2008-04-17 09:53:00,1.97325,1.97363,1.97325,1.9735,5175273.0
2008-04-17 09:54:00,1.97374,1.97411,1.97374,1.97398,6844272.0
2008-04-17 09:55:00,1.97384,1.97403,1.97368,1.97403,4391400.0
2008-04-17 09:56:00,1.97419,1.97489,1.97419,1.9743,3158170.0
2008-04-17 09:57:00,1.97436,1.97436,1.97409,1.97414,4934990.0
2008-04-17 09:58:00,1.97395,1.97436,1.97392,1.9743,3139013.0
2008-04-17 09:59:00,1.9742,1.97426,1.97404,1.97404,8756421.0
2008-04-17 10:00:00,1.97415,1.97456,1.97415,1.97456,40562310.0
2008-04-17 10:01:00,1.97447,1.97452,1.97419,1.97419,5001410.0
2008-04-17 10:02:00,1.97417,1.97417,1.97393,1.97393,5231015.0
2008-04-17 10:03:00,1.97365,1.97367,1.97352,1.97365,7608190.0
2008-04-17 10:04:00,1.97361,1.97361,1.97334,1.97334,20036780.0
2008-04-17 10:05:00,1.97315,1.97315,1.97284,1.97289,2117610.0
2008-04-17 10:06:00,1.97296,1.97324,1.97296,1.97314,26107571.0
2008-04-17 10:07:00,1.97328,1.97352,1.97305,1.97352,13530086.0
2008-04-17 10:08:00,1.97338,1.97338,1.97328,1.97334,4984551.0
2008-04-17 10:09:00,1.97348,1.97385,1.97348,1.97373,1446811.0
2008-04-17 10:10:00,1.97353,1.97353,1.97315,1.97319,6838577.0
2008-04-17 10:11:00,1.97323,1.97346,1.97323,1.97346,13424567.0
2008-04-17 10:12:00,1.97345,1.97363,1.97345,1.97363,422130.0
2008-04-17 10:13:00,1.97375,1.97441,1.97374,1.97441,12101726.0
2008-04-17 10:14:00,1.97454,1.97468,1.97446,1.97446,11303589.0
2008-04-17 10:15:00,1.97419,1.97432,1.97406,1.97406,7428439.0
2008-04-17 10:16:00,1.97407,1.97431,1.97407,1.97431,46964439.0
2008-04-17 10:17:00,1.97434,1.97434,1.97405,1.97419,8259023.0
2008-04-17 10:18:00,1.9741,1.97432,1.9741,1.97432,4797203.0
2008-04-17 10:19:00,1.97433,1.97468,1.97433,1.97456,2969477.0
2008-04-17 10:20:00,1.97446,1.97479,1.97444,1.97479,8646910.0
2008-04-17 10:21:00,1.97464,1.97464,1.97452,1.97461,7966447.0
2008-04-17 10:22:00,1.9746,1.97469,1.97448,1.97464,10316961.0
2008-04-17 10:23:00,1.97467,1.97524,1.97467,1.97524,24523264.0
2008-04-17 10:24:00,1.97538,1.97596,1.97538,1.97559,7943187.0
2008-04-17 10:25:00,1.97557,1.97557,1.9752,1.97531,10593988.0
2008-04-17 10:26:00,1.97534,1.97555,1.97534,1.97552,6198992.0
2008-04-17 10:27:00,1.97555,1.97567,1.97549,1.9755,10462591.0
2008-04-17 10:28:00,1.97532,1.97556,1.97465,1.97556,14469180.0
2008-04-17 10:29:00,1.97557,1.97603,1.97557,1.97603,4645045.0
2008-04-17 10:30:00,1.97592,1.97594,1.97577,1.97594,2224971.0
2008-04-17 10:31:00,1.97594,1.97605,1.97581,1.9759,27353450.0
2008-04-17 10:32:00,1.97599,1.97599,1.9758,1.9759,5691896.0
2008-04-17 10:33:00,1.97583,1.97584,1.97567,1.97567,2549493.0
2008-04-17 10:34:00,1.97556,1.97571,1.97543,1.97571,1779962.0
2008-04-17 10:35:00,1.97569,1.97581,1.97559,1.97579,6360691.0
2008-04-17 10:36:00,1.97566,1.97582,1.97566,1.97582,1867016.0
2008-04-17 10:37:00,1.97565,1.97569,1.97534,1.97534,3458537.0
2008-04-17 10:38:00,1.97545,1.97558,1.97541,1.97548,9179594.0
2008-04-17 10:39:00,1.97527,1.97527,1.9748,1.9748,4586399.0
2008-04-17 10:40:00,1.97498,1.97519,1.97498,1.97519,21510786.0
2008-04-17 10:41:00,1.97534,1.9755,1.97527,1.9755,7452500.0
2008-04-17 10:42:00,1.97555,1.97568,1.97535,1.97553,7488775.0
2008-04-17 10:43:00,1.97545,1.97607,1.97541,1.97607,3513565.0
2008-04-17 10:44:00,1.97613,1.97616,1.976,1.97616,3978976.0
2008-04-17 10:45:00,1.97621,1.97622,1.97608,1.97613,7557858.0
2008-04-17 10:46:00,1.97617,1.97637,1.97615,1.9763,7988767.0
2008-04-17 10:47:00,1.97637,1.97652,1.97631,1.97651,2933881.0
2008-04-17 10:48:00,1.9765,1.9765,1.97634,1.97634,5277336.0
2008-04-17 10:49:00,1.97616,1.97645,1.97616,1.97645,14272520.0
2008-04-17 10:50:00,1.97653,1.97701,1.97653,1.97701,4596870.0
2008-04-17 10:51:00,1.977,1.97717,1.977,1.97717,2569548.0
2008-04-17 10:52:00,1.97727,1.97769,1.97727,1.97769,2526028.0
2008-04-17 10:53:00,1.97789,1.97851,1.97789,1.97851,12942693.0
2008-04-17 10:54:00,1.97855,1.97894,1.97855,1.97867,17199789.0
2008-04-17 10:55:00,1.97865,1.97906,1.97865,1.97906,26212872.0
2008-04-17 10:56:00,1.9789,1.97937,1.9789,1.97911,2262270.0
2008-04-17 10:57:00,1.97911,1.97911,1.97824,1.97824,15031995.0
2008-04-17 10:58:00,1.97809,1.97809,1.97673,1.97673,46373935.0
2008-04-17 10:59:00,1.97664,1.97704,1.97664,1.97704,10793777.0
2008-04-17 11:00:00,1.97727,1.97765,1.97727,1.97765,3213169.0
2008-04-17 11:01:00,1.97778,1.9784,1.97778,1.9784,23457760.0
2008-04-17 11:02:00,1.97859,1.97901,1.97859,1.97901,16343902.0
2008-04-17 11:03:00,1.97907,1.97907,1.97891,1.97903,8548524.0
2008-04-17 11:04:00,1.97894,1.97906,1.97894,1.97906,4153790.0
2008-04-17 11:05:00,1.97912,1.97966,1.97912,1.97966,2780369.0
2008-04-17 11:06:00,1.97952,1.97973,1.97951,1.97951,2442344.0
2008-04-17 11:07:00,1.9796,1.97986,1.97958,1.97986,46265368.0
2008-04-17 11:08:00,1.97994,1.98012,1.97988,1.97988,7679828.0
2008-04-17 11:09:00,1.97962,1.97962,1.97924,1.97927,6214602.0
2008-04-17 11:10:00,1.97913,1.97931,1.9791,1.97931,4579091.0
2008-04-17 11:11:00,1.97931,1.98003,1.97931,1.98003,1612193.0
2008-04-17 11:12:00,1.98014,1.98042,1.98006,1.98042,18208000.0
2008-04-17 11:13:00,1.98047,1.98047,1.97998,1.98006,6826053.0
2008-04-17 11:14:00,1.97999,1.97999,1.97976,1.97976,957853.0
2008-04-17 11:15:00,1.97974,1.97976,1.97952,1.97952,16313053.0
2008-04-17 11:16:00,1.97945,1.97945,1.97903,1.97903,23726281.0
2008-04-17 11:17:00,1.97911,1.97911,1.97846,1.97884,5552116.0
2008-04-17 11:18:00,1.97875,1.97876,1.97858,1.97876,2437922.0
2008-04-17 11:19:00,1.9787,1.97881,1.97851,1.97859,1812521.0
2008-04-17 11:20:00,1.97861,1.97891,1.97858,1.97866,6229963.0
2008-04-17 11:21:00,1.97869,1.97963,1.97861,1.97963,9295936.0
2008-04-17 11:22:00,1.97958,1.97959,1.97924,1.97934,15891875.0
2008-04-17 11:23:00,1.97931,1.97939,1.97916,1.97919,4568256.0
2008-04-17 11:24:00,1.97909,1.97909,1.97876,1.97894,13596767.0
2008-04-17 11:25:00,1.97909,1.97909,1.97892,1.97892,5636643.0
2008-04-17 11:26:00,1.97926,1.97926,1.97889,1.9792,17527249.0
2008-04-17 11:27:00,1.97931,1.97976,1.97931,1.97952,3061986.0
2008-04-17 11:28:00,1.97987,1.97987,1.97962,1.97962,11652996.0
2008-04-17 11:29:00,1.9795,1.97957,1.97937,1.97957,5116657.0
2008-04-17 11:30:00,1.97958,1.97969,1.97958,1.97962,4382295.0
2008-04-17 11:31:00,1.97957,1.97962,1.97939,1.97939,8560035.0
2008-04-17 11:32:00,1.97934,1.97934,1.97911,1.97928,30801911.0
2008-04-17 11:33:00,1.97941,1.97979,1.97929,1.97979,8671822.0
2008-04-17 11:34:00,1.97984,1.97984,1.97931,1.97931,6380547.0
2008-04-17 11:35:00,1.97945,1.97984,1.97945,1.97981,2360606.0
2008-04-17 11:36:00,1.97977,1.97977,1.97961,1.97975,3488405.0
2008-04-17 11:37:00,1.97983,1.98027,1.97983,1.98027,2526709.0
2008-04-17 11:38:00,1.98032,1.98032,1.98022,1.98024,16759621.0
2008-04-17 11:39:00,1.98018,1.98018,1.97993,1.97993,6139644.0
2008-04-17 11:40:00,1.97982,1.9801,1.97982,1.98003,10046283.0
2008-04-17 11:41:00,1.98017,1.98032,1.98013,1.98032,3293033.0
2008-04-17 11:42:00,1.9802,1.98022,1.97996,1.97996,3388913.0
2008-04-17 11:43:00,1.97989,1.97989,1.97934,1.97953,28270708.0
2008-04-17 11:44:00,1.97953,1.97962,1.97953,1.97962,4194808.0
2008-04-17 11:45:00,1.97982,1.98008,1.97981,1.98004,77575590.0
2008-04-17 11:46:00,1.98013,1.98036,1.98013,1.98027,3676437.0
2008-04-17 11:47:00,1.98038,1.98078,1.98038,1.98078,2819901.0
2008-04-17 11:48:00,1.98081,1.98112,1.98081,1.98112,10157733.0
2008-04-17 11:49:00,1.98119,1.98143,1.98108,1.98141,2633051.0
2008-04-17 11:50:00,1.98151,1.98222,1.98151,1.98222,26841667.0
2008-04-17 11:51:00,1.98226,1.98255,1.98221,1.98252,2142396.0
2008-04-17 11:52:00,1.98276,1.98276,1.98244,1.98262,9909659.0
2008-04-17 11:53:00,1.9824,1.98246,1.98226,1.98226,2905312.0
2008-04-17 11:54:00,1.98217,1.98218,1.98209,1.98217,7727575.0
2008-04-17 11:55:00,1.98185,1.98185,1.98154,1.98173,5888685.0
2008-04-17 11:56:00,1.98184,1.98238,1.98184,1.98238,9310544.0
2008-04-17 11:57:00,1.98241,1.98283,1.98241,1.98283,2370171.0
2008-04-17 11:58:00,1.98294,1.98318,1.98292,1.98292,20918515.0
2008-04-17 11:59:00,1.98289,1.983,1.98289,1.98289,3140975.0
2008-04-17 12:00:00,1.9831,1.98337,1.9831,1.98335,4488748.0
2008-04-17 12:01:00,1.98324,1.98373,1.98324,1.98373,11646400.0
2008-04-17 12:02:00,1.98379,1.98423,1.98335,1.98423,1881854.0
2008-04-17 12:03:00,1.98418,1.9846,1.98418,1.98449,13549778.0
2008-04-17 12:04:00,1.98468,1.9851,1.98468,1.9851,8865877.0
2008-04-17 12:05:00,1.98503,1.98513,1.98499,1.98513,2637490.0
2008-04-17 12:06:00,1.98524,1.98537,1.98518,1.98518,3129639.0
2008-04-17 12:07:00,1.98511,1.98514,1.98456,1.98456,8128941.0
2008-04-17 12:08:00,1.9844,1.9844,1.98418,1.98426,2020723.0
2008-04-17 12:09:00,1.98428,1.98449,1.98428,1.98449,3304143.0
2008-04-17 12:10:00,1.98438,1.98483,1.98438,1.98483,3851758.0
2008-04-17 12:11:00,1.98485,1.98514,1.98476,1.98498,1564059.0
2008-04-17 12:12:00,1.9852,1.98552,1.98519,1.98552,8395214.0
2008-04-17 12:13:00,1.98556,1.98579,1.98539,1.98539,1955685.0
2008-04-17 12:14:00,1.98535,1.98535,1.98522,1.98525,21183403.0
2008-04-17 12:15:00,1.98519,1.98519,1.9851,1.98519,8728312.0
2008-04-17 12:16:00,1.98524,1.98526,1.98508,1.98519,1412197.0
2008-04-17 12:17:00,1.98525,1.98525,1.98511,1.9852,9906534.0
2008-04-17 12:18:00,1.985,1.98508,1.98491,1.98491,6721728.0
2008-04-17 12:19:00,1.98482,1.98544,1.98482,1.98544,2176034.0
2008-04-17 12:20:00,1.98567,1.98619,1.98567,1.98619,1246397.0
2008-04-17 12:21:00,1.98619,1.98642,1.98614,1.98642,3028461.0
2008-04-17 12:22:00,1.98656,1.98677,1.9864,1.98677,3810818.0
2008-04-17 12:23:00,1.98677,1.9868,1.98644,1.98644,11842485.0
2008-04-17 12:24:00,1.98634,1.98635,1.9848,1.98607,4340654.0
2008-04-17 12:25:00,1.98586,1.98586,1.98532,1.98532,11199131.0
2008-04-17 12:26:00,1.9854,1.98545,1.98531,1.98535,1778078.0
2008-04-17 12:27:00,1.98547,1.98556,1.98541,1.98553,6478293.0
2008-04-17 12:28:00,1.98582,1.98621,1.98572,1.98621,4134765.0
2008-04-17 12:29:00,1.98631,1.98642,1.98626,1.98626,6415038.0
2008-04-17 12:30:00,1.98628,1.98628,1.98601,1.9862,3610983.0
2008-04-17 12:31:00,1.98631,1.98661,1.98628,1.98661,5104077.0
2008-04-17 12:32:00,1.98675,1.98675,1.98657,1.98664,12590955.0
2008-04-17 12:33:00,1.98668,1.98688,1.98668,1.98681,2473437.0
2008-04-17 12:34:00,1.98684,1.98696,1.98672,1.98691,16227228.0
2008-04-17 12:35:00,1.98678,1.9872,1.98678,1.987,4354547.0
2008-04-17 12:36:00,1.98714,1.98731,1.98689,1.98689,8250580.0
2008-04-17 12:37:00,1.98738,1.98765,1.98738,1.98765,9140075.0
2008-04-17 12:38:00,1.98778,1.98782,1.98759,1.98759,10180771.0
2008-04-17 12:39:00,1.98762,1.98785,1.98754,1.98785,27192056.0
2008-04-17 12:40:00,1.98807,1.98851,1.98807,1.98851,3637685.0
2008-04-17 12:41:00,1.9887,1.98885,1.98818,1.98818,2538068.0
2008-04-17 12:42:00,1.98826,1.9885,1.98826,1.9883,7539104.0
2008-04-17 12:43:00,1.98815,1.98817,1.9873,1.9873,27608776.0
2008-04-17 12:44:00,1.98749,1.98771,1.98743,1.98764,21364864.0
2008-04-17 12:45:00,1.98748,1.98748,1.9873,1.98732,11328998.0
2008-04-17 12:46:00,1.9875,1.9875,1.98708,1.9875,7638893.0
2008-04-17 12:47:00,1.98733,1.98769,1.98733,1.98752,3040029.0
2008-04-17 12:48:00,1.98735,1.98742,1.98732,1.98738,2839023.0
2008-04-17 12:49:00,1.98739,1.98747,1.98727,1.98729,1858282.0
2008-04-17 12:50:00,1.98723,1.98789,1.98723,1.98789,8374747.0
2008-04-17 12:51:00,1.98789,1.98811,1.98761,1.98761,3359894.0
2008-04-17 12:52:00,1.98771,1.98832,1.98771,1.98823,6236875.0
2008-04-17 12:53:00,1.98811,1.98811,1.98794,1.98794,4584027.0
2008-04-17 12:54:00,1.98782,1.988,1.98734,1.98734,3043154.0
2008-04-17 12:55:00,1.98725,1.98725,1.98673,1.98715,15351184.0
2008-04-17 12:56:00,1.9873,1.9875,1.98689,1.9875,4096942.0
2008-04-17 12:57:00,1.98753,1.98753,1.98736,1.98736,936621.0
2008-04-17 12:58:00,1.98718,1.98748,1.98715,1.98715,6154505.0
2008-04-17 12:59:00,1.98733,1.98771,1.98721,1.98771,4825374.0
2008-04-17 13:00:00,1.98789,1.9886,1.98789,1.9886,8748477.0
2008-04-17 13:01:00,1.98872,1.98939,1.98872,1.98939,2413063.0
2008-04-17 13:02:00,1.9895,1.9895,1.98908,1.98944,8295871.0
2008-04-17 13:03:00,1.98953,1.98972,1.98938,1.98938,28905589.0
2008-04-17 13:04:00,1.98926,1.98926,1.98851,1.98851,1919452.0
2008-04-17 13:05:00,1.98862,1.98862,1.98808,1.98834,16078100.0
2008-04-17 13:06:00,1.98826,1.98826,1.988,1.988,3272963.0
2008-04-17 13:07:00,1.98796,1.98798,1.98773,1.98773,2806229.0
2008-04-17 13:08:00,1.98761,1.98765,1.98742,1.98745,2452817.0
2008-04-17 13:09:00,1.98747,1.98747,1.98709,1.98709,4560261.0
2008-04-17 13:10:00,1.9871,1.9871,1.98669,1.98675,2262864.0
2008-04-17 13:11:00,1.98671,1.98672,1.98649,1.98649,11872315.0
2008-04-17 13:12:00,1.98643,1.98643,1.98601,1.98609,9157347.0
2008-04-17 13:13:00,1.98605,1.98605,1.98565,1.98565,2439681.0
2008-04-17 13:14:00,1.98573,1.98573,1.98552,1.98552,2378332.0
2008-04-17 13:15:00,1.98542,1.98542,1.98521,1.98521,1370542.0
2008-04-17 13:16:00,1.98515,1.98515,1.98483,1.9849,21793858.0
2008-04-17 13:17:00,1.98486,1.98486,1.98452,1.98453,2911443.0
2008-04-17 13:18:00,1.98442,1.98442,1.98411,1.98411,3321326.0
2008-04-17 13:19:00,1.98412,1.98414,1.98389,1.98389,15196821.0
2008-04-17 13:20:00,1.98388,1.98388,1.98361,1.98366,2914954.0
2008-04-17 13:21:00,1.9836,1.9836,1.98328,1.98332,6482642.0
2008-04-17 13:22:00,1.98326,1.98326,1.98296,1.98296,51173673.0
2008-04-17 13:23:00,1.98288,1.98288,1.9825,1.9825,7591423.0
2008-04-17 13:24:00,1.98254,1.98254,1.98216,1.98216,5628875.0
2008-04-17 13:25:00,1.9822,1.9822,1.98176,1.98176,5728135.0
2008-04-17 13:26:00,1.98177,1.98192,1.98159,1.98192,783941.0
2008-04-17 13:27:00,1.98192,1.98201,1.98183,1.98201,3667891.0
2008-04-17 13:28:00,1.9819,1.9819,1.98126,1.98127,9273504.0
2008-04-17 13:29:00,1.98107,1.98115,1.98107,1.98112,6080082.0
2008-04-17 13:30:00,1.98101,1.98101,1.9807,1.9807,873784.0
2008-04-17 13:31:00,1.98068,1.98068,1.98031,1.98031,10271141.0
2008-04-17 13:32:00,1.97997,1.98004,1.97958,1.97958,7011413.0
2008-04-17 13:33:00,1.97968,1.97999,1.97961,1.97961,17547827.0
2008-04-17 13:34:00,1.97963,1.97967,1.97918,1.97918,52627330.0
2008-04-17 13:35:00,1.97928,1.97944,1.97925,1.97944,2240216.0
2008-04-17 13:36:00,1.97951,1.97996,1.97951,1.97996,15852560.0
2008-04-17 13:37:00,1.97994,1.97994,1.97968,1.97977,26771299.0
2008-04-17 13:38:00,1.98005,1.98046,1.98005,1.98046,3496280.0
2008-04-17 13:39:00,1.98039,1.98051,1.98026,1.98051,2390861.0
2008-04-17 13:40:00,1.98063,1.98063,1.9804,1.98047,30665513.0
2008-04-17 13:41:00,1.98037,1.98037,1.98001,1.98029,1755439.0
2008-04-17 13:42:00,1.98042,1.9806,1.98042,1.98046,11976334.0
2008-04-17 13:43:00,1.9805,1.98064,1.98034,1.98034,10274545.0
2008-04-17 13:44:00,1.98025,1.98032,1.98008,1.98032,22416083.0
2008-04-17 13:45:00,1.98027,1.98051,1.98027,1.98034,7767738.0
2008-04-17 13:46:00,1.98035,1.98048,1.98009,1.98009,2951596.0
2008-04-17 13:47:00,1.97994,1.9803,1.97967,1.98014,10096211.0
2008-04-17 13:48:00,1.98008,1.98008,1.9794,1.97956,23922321.0
2008-04-17 13:49:00,1.97947,1.97947,1.97894,1.97913,1872495.0
2008-04-17 13:50:00,1.97927,1.97959,1.97916,1.97959,7686746.0
2008-04-17 13:51:00,1.97948,1.9802,1.97948,1.9802,3078864.0
2008-04-17 13:52:00,1.98014,1.98014,1.97924,1.97958,9224582.0
2008-04-17 13:53:00,1.97966,1.9797,1.97958,1.97962,1758709.0
2008-04-17 13:54:00,1.97952,1.97952,1.97859,1.97859,1711890.0
2008-04-17 13:55:00,1.97844,1.97866,1.97836,1.97836,4685175.0
2008-04-17 13:56:00,1.97817,1.97918,1.97817,1.97918,5389315.0
2008-04-17 13:57:00,1.97941,1.97993,1.97941,1.97993,3630817.0
2008-04-17 13:58:00,1.97994,1.98021,1.97994,1.98021,11779834.0
2008-04-17 13:59:00,1.98028,1.98043,1.97999,1.98002,769995.0
2008-04-17 14:00:00,1.98021,1.9804,1.98021,1.9804,9374412.0
2008-04-17 14:01:00,1.98048,1.9807,1.98048,1.98064,1820075.0
2008-04-17 14:02:00,1.98065,1.98096,1.98065,1.98095,4392040.0
2008-04-17 14:03:00,1.98101,1.98131,1.98101,1.98122,1370933.0
2008-04-17 14:04:00,1.9814,1.98171,1.9814,1.98168,3202847.0
2008-04-17 14:05:00,1.98174,1.98237,1.98174,1.98237,15418533.0
2008-04-17 14:06:00,1.98229,1.98233,1.98204,1.98233,4217067.0
2008-04-17 14:07:00,1.98225,1.98227,1.98076,1.98208,3351412.0
2008-04-17 14:08:00,1.9822,1.9825,1.98184,1.98184,14659372.0
2008-04-17 14:09:00,1.98183,1.9819,1.98174,1.98179,4131661.0
2008-04-17 14:10:00,1.98168,1.98177,1.98156,1.98175,7924136.0
2008-04-17 14:11:00,1.98179,1.98179,1.9816,1.9817,1115971.0
2008-04-17 14:12:00,1.98168,1.98188,1.98168,1.98177,6530961.0
2008-04-17 14:13:00,1.9819,1.9819,1.98166,1.98178,6900749.0
2008-04-17 14:14:00,1.98188,1.98188,1.98161,1.98178,17932616.0
2008-04-17 14:15:00,1.98189,1.98253,1.98189,1.98253,3978491.0
2008-04-17 14:16:00,1.98259,1.9826,1.98249,1.9826,244881348.0
2008-04-17 14:17:00,1.98249,1.98284,1.98249,1.98284,13654686.0
2008-04-17 14:18:00,1.98271,1.98271,1.98261,1.98264,2784618.0
2008-04-17 14:19:00,1.98271,1.98324,1.98271,1.98324,9928940.0
2008-04-17 14:20:00,1.98345,1.98393,1.98345,1.98393,19695006.0
2008-04-17 14:21:00,1.984,1.98539,1.984,1.98539,12063654.0
2008-04-17 14:22:00,1.98564,1.98579,1.98564,1.98578,7953959.0
2008-04-17 14:23:00,1.98584,1.98596,1.98581,1.98585,20729453.0
2008-04-17 14:24:00,1.98605,1.9867,1.98605,1.9867,15208697.0
2008-04-17 14:25:00,1.98671,1.98671,1.9862,1.98664,11466775.0
2008-04-17 14:26:00,1.98676,1.98676,1.98645,1.98666,3653088.0
2008-04-17 14:27:00,1.98657,1.98657,1.98631,1.98631,11996071.0
2008-04-17 14:28:00,1.98625,1.98625,1.98576,1.98623,7726088.0
2008-04-17 14:29:00,1.98607,1.98653,1.98607,1.98611,17295653.0
2008-04-17 14:30:00,1.98608,1.9862,1.98597,1.98602,14061431.0
2008-04-17 14:31:00,1.986,1.986,1.98572,1.98577,15522051.0
2008-04-17 14:32:00,1.98593,1.98706,1.98593,1.98706,2346042.0
2008-04-17 14:33:00,1.9871,1.98714,1.98672,1.98682,2597873.0
2008-04-17 14:34:00,1.98655,1.98655,1.98604,1.98613,9764349.0
2008-04-17 14:35:00,1.98617,1.98629,1.9861,1.9861,2370848.0
2008-04-17 14:36:00,1.98601,1.98614,1.98578,1.98614,13907094.0
2008-04-17 14:37:00,1.98604,1.98636,1.98604,1.98609,7371746.0
2008-04-17 14:38:00,1.9858,1.9858,1.98537,1.98559,35039698.0
2008-04-17 14:39:00,1.98544,1.98593,1.98544,1.9857,4152549.0
2008-04-17 14:40:00,1.9857,1.98628,1.9857,1.98628,8800786.0
2008-04-17 14:41:00,1.98624,1.98624,1.98603,1.98603,5403604.0
2008-04-17 14:42:00,1.98597,1.98597,1.98546,1.98589,1518995.0
2008-04-17 14:43:00,1.98588,1.98632,1.98584,1.98632,2842810.0
2008-04-17 14:44:00,1.98648,1.98691,1.98644,1.98691,13018425.0
2008-04-17 14:45:00,1.98702,1.98706,1.98688,1.98695,7269097.0
2008-04-17 14:46:00,1.98678,1.98678,1.98584,1.98584,19144349.0
2008-04-17 14:47:00,1.98574,1.98583,1.98569,1.98574,6076495.0
2008-04-17 14:48:00,1.98591,1.98606,1.98581,1.98586,997842.0
2008-04-17 14:49:00,1.9858,1.98597,1.9858,1.98596,5335532.0
2008-04-17 14:50:00,1.98605,1.98631,1.98605,1.98631,5774253.0
2008-04-17 14:51:00,1.98639,1.9866,1.98625,1.98625,5188378.0
2008-04-17 14:52:00,1.98621,1.98621,1.98576,1.98576,8521010.0
2008-04-17 14:53:00,1.98589,1.98642,1.98589,1.98623,1964796.0
2008-04-17 14:54:00,1.98632,1.98679,1.98632,1.98679,2573797.0
2008-04-17 14:55:00,1.98681,1.9872,1.98678,1.98712,7056562.0
2008-04-17 14:56:00,1.98726,1.98752,1.9872,1.9872,1683406.0
2008-04-17 14:57:00,1.98762,1.98786,1.98761,1.98786,81413670.0
2008-04-17 14:58:00,1.98787,1.98818,1.98787,1.98818,15957928.0
2008-04-17 14:59:00,1.98823,1.98896,1.98823,1.98896,8167911.0
2008-04-17 15:00:00,1.98906,1.98912,1.98859,1.98859,10948740.0
2008-04-17 15:01:00,1.98849,1.9889,1.98842,1.9889,4597372.0
2008-04-17 15:02:00,1.98891,1.98914,1.98891,1.98914,8866609.0
2008-04-17 15:03:00,1.98889,1.98961,1.98889,1.98961,1206791.0
2008-04-17 15:04:00,1.98956,1.98981,1.98956,1.98981,5078413.0
2008-04-17 15:05:00,1.98982,1.99029,1.98982,1.99027,12574463.0
2008-04-17 15:06:00,1.99036,1.99085,1.99033,1.99085,12053455.0
2008-04-17 15:07:00,1.99095,1.99104,1.9908,1.99086,24866491.0
2008-04-17 15:08:00,1.99073,1.99073,1.99013,1.99019,10667881.0
2008-04-17 15:09:00,1.99012,1.99012,1.98976,1.98976,30928485.0
2008-04-17 15:10:00,1.98983,1.98998,1.98968,1.98991,13820599.0
2008-04-17 15:11:00,1.9901,1.99038,1.9901,1.99025,6559110.0
2008-04-17 15:12:00,1.98993,1.99039,1.98993,1.99013,8504313.0
2008-04-17 15:13:00,1.99013,1.99041,1.99012,1.99041,1798238.0
2008-04-17 15:14:00,1.99069,1.99104,1.99069,1.99089,772772.0
2008-04-17 15:15:00,1.99084,1.99087,1.99064,1.99087,2092248.0
2008-04-17 15:16:00,1.99101,1.99168,1.99101,1.99168,8811375.0
2008-04-17 15:17:00,1.99161,1.99183,1.99149,1.99149,7167205.0
2008-04-17 15:18:00,1.99123,1.99147,1.99123,1.99141,7751012.0
2008-04-17 15:19:00,1.99142,1.99143,1.99119,1.99137,14949534.0
2008-04-17 15:20:00,1.99136,1.99182,1.99136,1.99182,3938735.0
2008-04-17 15:21:00,1.99189,1.99189,1.99174,1.9918,1606398.0
2008-04-17 15:22:00,1.99178,1.99183,1.9917,1.99183,825900.0
2008-04-17 15:23:00,1.99191,1.9921,1.99191,1.99201,3678508.0
2008-04-17 15:24:00,1.99192,1.99205,1.99182,1.99205,4040870.0
2008-04-17 15:25:00,1.9922,1.99238,1.99217,1.99238,10417779.0
2008-04-17 15:26:00,1.99228,1.99242,1.99228,1.99242,15502318.0
2008-04-17 15:27:00,1.99244,1.99256,1.99239,1.99239,916830.0
2008-04-17 15:28:00,1.99247,1.99266,1.99247,1.99262,33045611.0
2008-04-17 15:29:00,1.99267,1.9929,1.99264,1.9929,6111224.0
2008-04-17 15:30:00,1.99293,1.99347,1.99292,1.99347,2653188.0
2008-04-17 15:31:00,1.99355,1.99387,1.99355,1.99387,12783323.0
2008-04-17 15:32:00,1.99401,1.99401,1.99369,1.99396,26378216.0
2008-04-17 15:33:00,1.99408,1.99439,1.99408,1.99438,17367964.0
2008-04-17 15:34:00,1.99435,1.99441,1.99408,1.99408,2731778.0
2008-04-17 15:35:00,1.99407,1.99443,1.99407,1.99443,21521006.0
2008-04-17 15:36:00,1.99441,1.99441,1.99416,1.99424,3261369.0
2008-04-17 15:37:00,1.9944,1.99466,1.9944,1.99466,11048455.0
2008-04-17 15:38:00,1.99468,1.99503,1.99452,1.99503,9373887.0
2008-04-17 15:39:00,1.99509,1.99524,1.99487,1.99524,5393118.0
2008-04-17 15:40:00,1.99541,1.99578,1.99541,1.99575,19202998.0
2008-04-17 15:41:00,1.99582,1.99582,1.99518,1.99518,1000434.0
2008-04-17 15:42:00,1.99517,1.99517,1.99471,1.99495,21885459.0
2008-04-17 15:43:00,1.99498,1.99529,1.99483,1.99516,12506827.0
2008-04-17 15:44:00,1.99518,1.99534,1.9951,1.9951,4885492.0
2008-04-17 15:45:00,1.99499,1.99499,1.99483,1.99495,2144426.0
2008-04-17 15:46:00,1.99491,1.99491,1.99474,1.99485,2082569.0
2008-04-17 15:47:00,1.99496,1.99509,1.99488,1.99505,6619389.0
2008-04-17 15:48:00,1.99501,1.99521,1.99483,1.99521,4188088.0
2008-04-17 15:49:00,1.99531,1.99602,1.99531,1.99602,10641981.0
2008-04-17 15:50:00,1.99604,1.99609,1.99585,1.99585,1902277.0
2008-04-17 15:51:00,1.99576,1.996,1.99538,1.996,4991308.0
2008-04-17 15:52:00,1.99617,1.9964,1.99617,1.99627,5934232.0
2008-04-17 15:53:00,1.99633,1.99644,1.99632,1.99633,14960623.0
2008-04-17 15:54:00,1.99661,1.99735,1.99661,1.99735,2092548.0
2008-04-17 15:55:00,1.99739,1.99739,1.99707,1.99717,5438384.0
2008-04-17 15:56:00,1.99731,1.99802,1.99731,1.99802,6413601.0
2008-04-17 15:57:00,1.99818,1.99822,1.99783,1.99783,5145525.0
2008-04-17 15:58:00,1.99793,1.99883,1.99681,1.99883,856598.0
2008-04-17 15:59:00,1.9989,1.9989,1.99836,1.99837,8057171.0
2008-04-17 16:00:00,1.9983,1.99882,1.99824,1.99882,11566156.0
2008-04-17 16:01:00,1.99884,1.99949,1.99884,1.99949,1948568.0
2008-04-17 16:02:00,1.99958,2.00056,1.99958,2.00056,1709219.0
2008-04-17 16:03:00,2.0007,2.0014,2.0007,2.0014,24723479.0
2008-04-17 16:04:00,2.00154,2.00243,2.00154,2.00243,16765685.0
2008-04-17 16:05:00,2.00254,2.00288,2.00239,2.00288,22327336.0
2008-04-17 16:06:00,2.00289,2.00311,2.00289,2.00302,4119118.0
2008-04-17 16:07:00,2.00311,2.00333,2.0027,2.0027,5839728.0
2008-04-17 16:08:00,2.00258,2.00258,2.00211,2.00211,5337523.0
2008-04-17 16:09:00,2.00215,2.00255,2.00215,2.00255,2684904.0
2008-04-17 16:10:00,2.00266,2.00317,2.00266,2.00317,2219952.0
2008-04-17 16:11:00,2.00347,2.00386,2.00347,2.00379,24430785.0
2008-04-17 16:12:00,2.00387,2.00468,2.00387,2.00468,13239270.0
2008-04-17 16:13:00,2.00442,2.00454,2.00419,2.00446,8655562.0
2008-04-17 16:14:00,2.00466,2.00466,2.00384,2.00384,8906309.0
2008-04-17 16:15:00,2.00377,2.00377,2.00329,2.00329,2502922.0
2008-04-17 16:16:00,2.00319,2.00319,2.00294,2.00294,2727413.0
2008-04-17 16:17:00,2.0029,2.0029,2.00234,2.00252,10646790.0
2008-04-17 16:18:00,2.00261,2.00261,2.00245,2.00261,2999291.0
2008-04-17 16:19:00,2.00265,2.00303,2.00265,2.00299,3788818.0
2008-04-17 16:20:00,2.00314,2.00338,2.00313,2.00338,3411015.0
2008-04-17 16:21:00,2.0034,2.00376,2.0034,2.00376,4044709.0
2008-04-17 16:22:00,2.00378,2.00413,2.00371,2.00371,4748469.0
2008-04-17 16:23:00,2.00368,2.00407,2.00368,2.00407,11402377.0
2008-04-17 16:24:00,2.00416,2.00432,2.00416,2.00432,5618943.0
2008-04-17 16:25:00,2.00441,2.0047,2.00435,2.0047,24350167.0
2008-04-17 16:26:00,2.00477,2.00505,2.00473,2.00505,5553699.0
2008-04-17 16:27:00,2.00506,2.00537,2.00506,2.00537,3511859.0
2008-04-17 16:28:00,2.00542,2.00575,2.00538,2.00569,20432111.0
2008-04-17 16:29:00,2.00578,2.00619,2.00578,2.00619,1185078.0
2008-04-17 16:30:00,2.0065,2.00692,2.00613,2.00692,25308520.0
2008-04-17 16:31:00,2.00692,2.00711,2.00692,2.00703,6057518.0
2008-04-17 16:32:00,2.00701,2.00708,2.00695,2.00695,2079607.0
2008-04-17 16:33:00,2.00686,2.00687,2.00673,2.00678,5896294.0
2008-04-17 16:34:00,2.00679,2.0069,2.00667,2.00667,11659583.0
2008-04-17 16:35:00,2.0064,2.0064,2.00568,2.00626,2633676.0
2008-04-17 16:36:00,2.0063,2.00652,2.0061,2.0061,3378737.0
2008-04-17 16:37:00,2.00601,2.00614,2.00578,2.00586,9389125.0
2008-04-17 16:38:00,2.0057,2.0057,2.00526,2.00534,6321051.0
2008-04-17 16:39:00,2.00524,2.00598,2.00524,2.00598,8003932.0
2008-04-17 16:40:00,2.00586,2.00594,2.00556,2.00581,2693915.0
2008-04-17 16:41:00,2.00568,2.00582,2.0056,2.0056,9010672.0
2008-04-17 16:42:00,2.00548,2.00554,2.00515,2.00515,3035434.0
2008-04-17 16:43:00,2.00512,2.00529,2.00506,2.00506,9622955.0
2008-04-17 16:44:00,2.00522,2.00623,2.00522,2.00623,2677399.0
2008-04-17 16:45:00,2.0062,2.0062,2.00569,2.0057,8719425.0
2008-04-17 16:46:00,2.00576,2.00584,2.00572,2.00584,2537418.0
2008-04-17 16:47:00,2.00582,2.00582,2.00563,2.00564,2927079.0
2008-04-17 16:48:00,2.00556,2.00578,2.00536,2.00536,3304758.0
2008-04-17 16:49:00,2.0054,2.00569,2.0054,2.00569,1149452.0
2008-04-17 16:50:00,2.00585,2.00605,2.00582,2.00603,1986006.0
2008-04-17 16:51:00,2.0061,2.00649,2.00605,2.00649,5593217.0
2008-04-17 16:52:00,2.00659,2.00676,2.00659,2.00676,9560929.0
2008-04-17 16:53:00,2.0067,2.0067,2.00609,2.00666,586760.0
2008-04-17 16:54:00,2.00658,2.00686,2.00638,2.00686,11724209.0
2008-04-17 16:55:00,2.007,2.008,2.007,2.008,2534189.0
2008-04-17 16:56:00,2.00807,2.0091,2.00807,2.0091,2016789.0
2008-04-17 16:57:00,2.00911,2.00926,2.00911,2.00915,1949486.0
2008-04-17 16:58:00,2.00919,2.00928,2.00885,2.00928,2517313.0
2008-04-17 16:59:00,2.00934,2.00988,2.00931,2.00988,3630196.0
2008-04-17 17:00:00,2.00989,2.00989,2.00951,2.00951,1211584.0
2008-04-17 17:01:00,2.00927,2.00927,2.00845,2.00845,1757568.0
2008-04-17 17:02:00,2.00832,2.00832,2.00809,2.00809,1209479.0
2008-04-17 17:03:00,2.00811,2.00811,2.00794,2.00796,15677493.0
2008-04-17 17:04:00,2.00784,2.00784,2.0073,2.0073,1518599.0
2008-04-17 17:05:00,2.00752,2.00768,2.00731,2.00758,5234427.0
2008-04-17 17:06:00,2.00755,2.00755,2.0073,2.0073,4940608.0
2008-04-17 17:07:00,2.00723,2.00728,2.00704,2.00728,3219727.0
2008-04-17 17:08:00,2.00748,2.00812,2.00748,2.00812,13490631.0
2008-04-17 17:09:00,2.00829,2.0091,2.00829,2.0091,11557960.0
2008-04-17 17:10:00,2.00916,2.00988,2.00916,2.00988,8217564.0
2008-04-17 17:11:00,2.00987,2.01057,2.00987,2.01057,1189514.0
2008-04-17 17:12:00,2.01066,2.01117,2.01066,2.01117,4605523.0
2008-04-17 17:13:00,2.01141,2.01213,2.01141,2.01213,1408073.0
2008-04-17 17:14:00,2.01219,2.01301,2.01219,2.01301,4338601.0
2008-04-17 17:15:00,2.01304,2.01371,2.01304,2.01371,40152887.0
2008-04-17 17:16:00,2.01384,2.01384,2.01354,2.01354,8299437.0
2008-04-17 17:17:00,2.0136,2.01378,2.01334,2.01378,1812607.0
2008-04-17 17:18:00,2.0141,2.01464,2.0141,2.01464,5995081.0
2008-04-17 17:19:00,2.01473,2.01473,2.01424,2.01426,976592.0
2008-04-17 17:20:00,2.01416,2.01416,2.01347,2.01359,4168034.0
2008-04-17 17:21:00,2.01349,2.0135,2.01307,2.01307,1495689.0
2008-04-17 17:22:00,2.013,2.01313,2.01245,2.01245,28259248.0
2008-04-17 17:23:00,2.01227,2.01227,2.01209,2.01221,9810417.0
2008-04-17 17:24:00,2.01214,2.01214,2.01191,2.01192,4788616.0
2008-04-17 17:25:00,2.01183,2.01183,2.01135,2.01135,5934026.0
2008-04-17 17:26:00,2.01137,2.01137,2.0107,2.01087,3825260.0
2008-04-17 17:27:00,2.01084,2.01084,2.01014,2.01014,3198322.0
2008-04-17 17:28:00,2.00999,2.00999,2.00891,2.00891,14971343.0
2008-04-17 17:29:00,2.00902,2.00974,2.00902,2.00974,4692839.0
2008-04-17 17:30:00,2.00999,2.01054,2.00999,2.0104,5022826.0
2008-04-17 17:31:00,2.01047,2.01114,2.01047,2.01114,45283423.0
2008-04-17 17:32:00,2.01121,2.01141,2.01121,2.0114,3138278.0
2008-04-17 17:33:00,2.01146,2.01175,2.01146,2.01165,6130368.0
2008-04-17 17:34:00,2.01141,2.01141,2.01072,2.01072,3564266.0
2008-04-17 17:35:00,2.01067,2.0109,2.01067,2.0109,10142624.0
2008-04-17 17:36:00,2.01124,2.01181,2.01124,2.01181,8554582.0
2008-04-17 17:37:00,2.01185,2.01189,2.01156,2.01161,4294206.0
2008-04-17 17:38:00,2.0117,2.01224,2.0117,2.0122,3569295.0
2008-04-17 17:39:00,2.01202,2.01202,2.01147,2.01147,7204659.0
2008-04-17 17:40:00,2.01152,2.01193,2.01152,2.01193,11004109.0
2008-04-17 17:41:00,2.01192,2.01192,2.01177,2.01177,9042049.0
2008-04-17 17:42:00,2.01193,2.012,2.01163,2.012,13017146.0
2008-04-17 17:43:00,2.01203,2.01238,2.01191,2.01238,14698261.0
2008-04-17 17:44:00,2.01242,2.01301,2.01242,2.01279,5823329.0
2008-04-17 17:45:00,2.01268,2.01268,2.01244,2.01247,2241670.0
2008-04-17 17:46:00,2.01269,2.01303,2.01269,2.01303,2694016.0
2008-04-17 17:47:00,2.01313,2.01344,2.01313,2.01344,41310936.0
2008-04-17 17:48:00,2.01349,2.0137,2.01348,2.0137,7175196.0
2008-04-17 17:49:00,2.01378,2.01412,2.0137,2.01412,38063989.0
2008-04-17 17:50:00,2.01417,2.01453,2.01417,2.01445,3404799.0
2008-04-17 17:51:00,2.01454,2.01502,2.01454,2.01493,17827995.0
2008-04-17 17:52:00,2.01501,2.01565,2.01501,2.01565,21105018.0
2008-04-17 17:53:00,2.01577,2.01577,2.01517,2.01528,11534965.0
2008-04-17 17:54:00,2.01512,2.01512,2.01478,2.01478,15857638.0
2008-04-17 17:55:00,2.01476,2.01512,2.01476,2.01511,985872.0
2008-04-17 17:56:00,2.015,2.01519,2.015,2.01519,10163804.0
2008-04-17 17:57:00,2.01501,2.01502,2.01487,2.01487,2064048.0
2008-04-17 17:58:00,2.01487,2.01506,2.01487,2.01502,3483061.0
2008-04-17 17:59:00,2.01476,2.01476,2.01384,2.01409,11640616.0
2008-04-17 18:00:00,2.01405,2.01405,2.01349,2.01349,3160788.0
2008-04-17 18:01:00,2.01324,2.01324,2.01244,2.01244,2173045.0
2008-04-17 18:02:00,2.01261,2.01292,2.01261,2.01292,9170522.0
2008-04-17 18:03:00,2.01295,2.01296,2.01291,2.01291,9616675.0
2008-04-17 18:04:00,2.01283,2.01353,2.01283,2.01353,6399298.0
2008-04-17 18:05:00,2.01369,2.01443,2.01369,2.01443,20240513.0
2008-04-17 18:06:00,2.01443,2.01443,2.01413,2.01413,5498927.0
2008-04-17 18:07:00,2.01405,2.01405,2.01389,2.01389,9559919.0
2008-04-17 18:08:00,2.01388,2.01397,2.01382,2.01384,3472026.0
2008-04-17 18:09:00,2.01368,2.01379,2.01357,2.01369,7972398.0
2008-04-17 18:10:00,2.01364,2.01364,2.01336,2.01359,12035421.0
2008-04-17 18:11:00,2.01378,2.01401,2.01378,2.01385,3294473.0
2008-04-17 18:12:00,2.01409,2.01423,2.01409,2.01411,21465765.0
2008-04-17 18:13:00,2.01403,2.01422,2.01372,2.01422,8244985.0
2008-04-17 18:14:00,2.01411,2.0142,2.01401,2.01404,5454466.0
2008-04-17 18:15:00,2.01415,2.01419,2.01391,2.01396,7279016.0
2008-04-17 18:16:00,2.01383,2.01422,2.01373,2.01422,9182028.0
2008-04-17 18:17:00,2.01438,2.01453,2.01425,2.01453,743164.0
2008-04-17 18:18:00,2.01452,2.01452,2.01431,2.01439,14517145.0
2008-04-17 18:19:00,2.01428,2.0143,2.01378,2.01378,1404933.0
2008-04-17 18:20:00,2.01367,2.01367,2.01348,2.01348,7740450.0
2008-04-17 18:21:00,2.0136,2.01399,2.0136,2.01396,15513245.0
2008-04-17 18:22:00,2.01396,2.01405,2.01388,2.01388,11305323.0
2008-04-17 18:23:00,2.01385,2.01385,2.01351,2.01351,5438034.0
2008-04-17 18:24:00,2.01322,2.01371,2.01322,2.01357,677418.0
2008-04-17 18:25:00,2.01354,2.01354,2.01323,2.01329,3395189.0
2008-04-17 18:26:00,2.01306,2.01306,2.01281,2.0129,2332439.0
2008-04-17 18:27:00,2.01281,2.01281,2.01264,2.01278,4988311.0
2008-04-17 18:28:00,2.01294,2.01328,2.01289,2.01328,3937222.0
2008-04-17 18:29:00,2.01343,2.01372,2.01343,2.01364,39637725.0
2008-04-17 18:30:00,2.01373,2.01373,2.01343,2.01368,3537458.0
2008-04-17 18:31:00,2.01356,2.01356,2.01333,2.01333,4676578.0
2008-04-17 18:32:00,2.0132,2.01337,2.0132,2.01331,8871032.0
2008-04-17 18:33:00,2.01338,2.01355,2.01338,2.01355,16697098.0
2008-04-17 18:34:00,2.01366,2.01391,2.01366,2.01384,7097914.0
2008-04-17 18:35:00,2.01392,2.01414,2.01392,2.01414,4896617.0
2008-04-17 18:36:00,2.01414,2.01414,2.01383,2.01383,9315088.0
2008-04-17 18:37:00,2.01387,2.01391,2.01378,2.01391,2917287.0
2008-04-17 18:38:00,2.0137,2.0137,2.01299,2.01299,14397708.0
2008-04-17 18:39:00,2.01282,2.01282,2.01258,2.01273,4645865.0
2008-04-17 18:40:00,2.01277,2.01293,2.01267,2.01271,8959707.0
2008-04-17 18:41:00,2.01258,2.01263,2.01236,2.01236,3976709.0
2008-04-17 18:42:00,2.0124,2.0124,2.01198,2.01198,4566348.0
2008-04-17 18:43:00,2.01194,2.01203,2.01184,2.01203,9494931.0
2008-04-17 18:44:00,2.01201,2.01201,2.01177,2.012,12144663.0
2008-04-17 18:45:00,2.01199,2.01219,2.01196,2.01219,13773530.0
2008-04-17 18:46:00,2.01223,2.01252,2.01219,2.01251,19192032.0
2008-04-17 18:47:00,2.01243,2.01316,2.01243,2.01316,123983627.0
2008-04-17 18:48:00,2.01303,2.01335,2.01303,2.01332,8219365.0
2008-04-17 18:49:00,2.01338,2.01342,2.01327,2.01334,5318866.0
2008-04-17 18:50:00,2.01327,2.0134,2.01306,2.01336,3675820.0
2008-04-17 18:51:00,2.01331,2.01346,2.01325,2.01346,4374203.0
2008-04-17 18:52:00,2.01349,2.0136,2.01338,2.0136,9259496.0
2008-04-17 18:53:00,2.01362,2.01363,2.01356,2.01362,3053833.0
2008-04-17 18:54:00,2.01356,2.01377,2.01354,2.01377,3999052.0
2008-04-17 18:55:00,2.01374,2.01374,2.01325,2.01346,6117111.0
2008-04-17 18:56:00,2.01333,2.01334,2.01326,2.01327,9049182.0
2008-04-17 18:57:00,2.01327,2.01332,2.01314,2.01316,7746685.0
2008-04-17 18:58:00,2.01312,2.01323,2.01303,2.01323,12213572.0
2008-04-17 18:59:00,2.01334,2.0135,2.0133,2.0135,39230905.0
2008-04-17 19:00:00,2.01357,2.01366,2.01347,2.01347,23482710.0
2008-04-17 19:01:00,2.01334,2.01341,2.01322,2.01326,1802858.0
2008-04-17 19:02:00,2.01333,2.01333,2.01301,2.01303,14612076.0
2008-04-17 19:03:00,2.01286,2.01293,2.0127,2.01278,785963.0
2008-04-17 19:04:00,2.01261,2.01264,2.01246,2.01264,4080032.0
2008-04-17 19:05:00,2.01267,2.01267,2.01233,2.01257,9715264.0
2008-04-17 19:06:00,2.01252,2.01275,2.0125,2.01275,8382361.0
2008-04-17 19:07:00,2.01279,2.01311,2.01279,2.01282,10161496.0
2008-04-17 19:08:00,2.01269,2.01269,2.0116,2.0116,4005000.0
2008-04-17 19:09:00,2.01164,2.01164,2.0112,2.01134,13160713.0
2008-04-17 19:10:00,2.01128,2.01146,2.01123,2.01123,1500285.0
2008-04-17 19:11:00,2.0112,2.01143,2.0112,2.0112,6594269.0
2008-04-17 19:12:00,2.01131,2.0115,2.01118,2.01118,28632397.0
2008-04-17 19:13:00,2.01135,2.01154,2.01135,2.01139,15878636.0
2008-04-17 19:14:00,2.01125,2.01148,2.01123,2.01123,4070845.0
2008-04-17 19:15:00,2.01129,2.01129,2.01087,2.01087,6635621.0
2008-04-17 19:16:00,2.01078,2.01088,2.01047,2.01047,527453.0
2008-04-17 19:17:00,2.0103,2.01041,2.01025,2.01034,3475660.0
2008-04-17 19:18:00,2.01039,2.01062,2.01039,2.01062,4861104.0
2008-04-17 19:19:00,2.01041,2.01066,2.01041,2.01066,13137070.0
2008-04-17 19:20:00,2.01061,2.01069,2.01054,2.01054,19478362.0
2008-04-17 19:21:00,2.01057,2.01057,2.01024,2.01024,2772010.0
2008-04-17 19:22:00,2.01026,2.01035,2.01011,2.01033,18572147.0
2008-04-17 19:23:00,2.01034,2.01035,2.01025,2.01025,26230115.0
2008-04-17 19:24:00,2.00998,2.01032,2.00998,2.01023,5306326.0
2008-04-17 19:25:00,2.01016,2.01016,2.00945,2.00945,9608944.0
2008-04-17 19:26:00,2.00955,2.0099,2.00955,2.0099,6436238.0
2008-04-17 19:27:00,2.01004,2.01012,2.00985,2.00985,8358863.0
2008-04-17 19:28:00,2.00977,2.00977,2.00945,2.00951,3565517.0
2008-04-17 19:29:00,2.00968,2.00973,2.00957,2.00957,8388085.0
2008-04-17 19:30:00,2.0094,2.00949,2.00882,2.00916,2926414.0
2008-04-17 19:31:00,2.00912,2.00912,2.00887,2.00887,5927568.0
2008-04-17 19:32:00,2.00878,2.00878,2.00847,2.00847,5557889.0
2008-04-17 19:33:00,2.00842,2.00842,2.00824,2.00824,4388748.0
2008-04-17 19:34:00,2.0082,2.00821,2.00788,2.00794,12150189.0
2008-04-17 19:35:00,2.00794,2.00807,2.00787,2.00807,5279926.0
2008-04-17 19:36:00,2.00815,2.00823,2.00808,2.00808,8812072.0
2008-04-17 19:37:00,2.00806,2.00832,2.00806,2.00832,6534932.0
2008-04-17 19:38:00,2.00846,2.00866,2.00839,2.00866,7805959.0
2008-04-17 19:39:00,2.00868,2.00927,2.00868,2.00927,1726423.0
2008-04-17 19:40:00,2.00937,2.0096,2.00937,2.0096,16441011.0
2008-04-17 19:41:00,2.00955,2.01039,2.00955,2.01039,2786345.0
2008-04-17 19:42:00,2.01054,2.01066,2.01043,2.01043,4060344.0
2008-04-17 19:43:00,2.01048,2.0105,2.01039,2.0105,13791695.0
2008-04-17 19:44:00,2.01039,2.01039,2.01004,2.01004,10265983.0
2008-04-17 19:45:00,2.00993,2.01004,2.00978,2.01004,1741496.0
2008-04-17 19:46:00,2.00991,2.01003,2.00941,2.00985,3891852.0
2008-04-17 19:47:00,2.0099,2.0099,2.00971,2.00971,7948766.0
2008-04-17 19:48:00,2.00961,2.00995,2.00961,2.00991,30317296.0
2008-04-17 19:49:00,2.00989,2.00996,2.00969,2.00996,14277874.0
2008-04-17 19:50:00,2.01008,2.01018,2.00996,2.01018,10870415.0
2008-04-17 19:51:00,2.0101,2.01014,2.01,2.01014,7046011.0
2008-04-17 19:52:00,2.01004,2.01004,2.00978,2.00983,7017517.0
2008-04-17 19:53:00,2.00993,2.01052,2.00993,2.01052,6961133.0
2008-04-17 19:54:00,2.01048,2.01092,2.0104,2.01092,6457794.0
2008-04-17 19:55:00,2.01092,2.01095,2.01087,2.01087,15253516.0
2008-04-17 19:56:00,2.01085,2.0111,2.01085,2.0111,3796710.0
2008-04-17 19:57:00,2.01123,2.01123,2.01117,2.0112,13518239.0
2008-04-17 19:58:00,2.0112,2.0112,2.01104,2.01118,4988581.0
2008-04-17 19:59:00,2.01119,2.01188,2.01119,2.01188,1527451.0
2008-04-17 20:00:00,2.01186,2.01199,2.01182,2.01192,9365824.0
2008-04-17 20:01:00,2.01183,2.01189,2.01157,2.01157,11967538.0
2008-04-17 20:02:00,2.01159,2.01164,2.01155,2.01164,6636276.0
2008-04-17 20:03:00,2.01166,2.0118,2.01166,2.01174,3837600.0
2008-04-17 20:04:00,2.01182,2.01282,2.01182,2.01282,7308118.0
2008-04-17 20:05:00,2.01299,2.01314,2.01165,2.01284,1628091.0
2008-04-17 20:06:00,2.01286,2.01286,2.01264,2.01264,7896313.0
2008-04-17 20:07:00,2.01258,2.01267,2.01248,2.01248,1461250.0
2008-04-17 20:08:00,2.0126,2.01278,2.01254,2.01254,3937109.0
2008-04-17 20:09:00,2.01284,2.01295,2.01284,2.01293,447785.0
2008-04-17 20:10:00,2.01299,2.0135,2.01299,2.0135,10147658.0
2008-04-17 20:11:00,2.01367,2.01382,2.01357,2.01357,4179066.0
2008-04-17 20:12:00,2.01351,2.01351,2.01339,2.01346,5712159.0
2008-04-17 20:13:00,2.01327,2.01327,2.01301,2.0131,5900168.0
2008-04-17 20:14:00,2.0131,2.01334,2.0131,2.01334,12369033.0
2008-04-17 20:15:00,2.0134,2.01351,2.01332,2.01338,5081427.0
2008-04-17 20:16:00,2.01337,2.0135,2.01328,2.01328,5294022.0
2008-04-17 20:17:00,2.01325,2.01325,2.01277,2.0132,914130.0
2008-04-17 20:18:00,2.0131,2.01311,2.0129,2.0129,1962600.0
2008-04-17 20:19:00,2.01297,2.01297,2.0126,2.0126,3517601.0
2008-04-17 20:20:00,2.0125,2.01274,2.0125,2.01254,5367655.0
2008-04-17 20:21:00,2.01266,2.01278,2.01266,2.01273,8147980.0
2008-04-17 20:22:00,2.01257,2.01264,2.0125,2.0125,10697996.0
2008-04-17 20:23:00,2.01252,2.01254,2.01242,2.01247,4222521.0
2008-04-17 20:24:00,2.01231,2.01231,2.0118,2.0118,6838735.0
2008-04-17 20:25:00,2.01176,2.01176,2.01157,2.01158,6706348.0
2008-04-17 20:26:00,2.01144,2.01171,2.01144,2.01171,2538928.0
2008-04-17 20:27:00,2.01177,2.01188,2.01177,2.01188,3222478.0
2008-04-17 20:28:00,2.01211,2.01226,2.01211,2.01226,2088285.0
2008-04-17 20:29:00,2.01227,2.01241,2.01191,2.01241,4466179.0
2008-04-17 20:30:00,2.01244,2.01263,2.01243,2.01263,5634130.0
2008-04-17 20:31:00,2.01268,2.01278,2.01259,2.01277,6936955.0
2008-04-17 20:32:00,2.01275,2.01276,2.01265,2.01265,4292400.0
2008-04-17 20:33:00,2.01255,2.01285,2.01255,2.01283,5253785.0
2008-04-17 20:34:00,2.01287,2.01292,2.01278,2.01278,8867747.0
2008-04-17 20:35:00,2.01278,2.01288,2.01278,2.01288,9643823.0
2008-04-17 20:36:00,2.01294,2.01304,2.01294,2.01304,5998861.0
2008-04-17 20:37:00,2.01304,2.01307,2.01273,2.01277,10470857.0
2008-04-17 20:38:00,2.01301,2.01335,2.01301,2.01335,7576563.0
2008-04-17 20:39:00,2.01343,2.01343,2.0133,2.01337,14068376.0
2008-04-17 20:40:00,2.01337,2.01338,2.01328,2.01338,7514327.0
2008-04-17 20:41:00,2.01344,2.01348,2.01344,2.01348,1682021.0
2008-04-17 20:42:00,2.01324,2.01324,2.01288,2.01288,8104361.0
2008-04-17 20:43:00,2.01272,2.01272,2.01238,2.01242,1559657.0
2008-04-17 20:44:00,2.01249,2.01255,2.01235,2.01255,10265275.0
2008-04-17 20:45:00,2.01253,2.01265,2.01253,2.01257,6472453.0
2008-04-17 20:46:00,2.01252,2.01279,2.01252,2.01257,1068020.0
2008-04-17 20:47:00,2.0124,2.0124,2.01223,2.01232,11073571.0
2008-04-17 20:48:00,2.01224,2.01224,2.0118,2.01215,5145359.0
2008-04-17 20:49:00,2.01237,2.01255,2.01233,2.01245,21105822.0
2008-04-17 20:50:00,2.01235,2.01317,2.01235,2.01317,12404958.0
2008-04-17 20:51:00,2.01341,2.01382,2.01341,2.01365,7210234.0
2008-04-17 20:52:00,2.01372,2.01398,2.01368,2.01398,2786892.0
2008-04-17 20:53:00,2.01402,2.01422,2.01402,2.01422,3532976.0
2008-04-17 20:54:00,2.01421,2.01421,2.01404,2.01404,4966190.0
2008-04-17 20:55:00,2.01421,2.01462,2.01421,2.01462,4513691.0
2008-04-17 20:56:00,2.01478,2.01495,2.0146,2.01495,4718278.0
2008-04-17 20:57:00,2.01489,2.0152,2.01489,2.01508,6280676.0
2008-04-17 20:58:00,2.01524,2.01554,2.01523,2.01554,3140022.0
2008-04-17 20:59:00,2.01553,2.01567,2.01553,2.01567,11354188.0
2008-04-17 21:00:00,2.01573,2.01589,2.01538,2.01538,16598220.0
2008-04-17 21:01:00,2.01529,2.01542,2.01529,2.01542,18162573.0
2008-04-17 21:02:00,2.01521,2.0155,2.01521,2.01541,3294695.0
2008-04-17 21:03:00,2.01547,2.01578,2.01547,2.01578,10811713.0
2008-04-17 21:04:00,2.01575,2.01603,2.01573,2.01586,8272261.0
2008-04-17 21:05:00,2.01611,2.01651,2.01611,2.01651,2146006.0
2008-04-17 21:06:00,2.01649,2.01649,2.01604,2.01604,2940179.0
2008-04-17 21:07:00,2.01603,2.01603,2.01559,2.01559,6893922.0
2008-04-17 21:08:00,2.01575,2.01617,2.01575,2.01617,29158484.0
2008-04-17 21:09:00,2.01628,2.01681,2.01628,2.01679,4787381.0
2008-04-17 21:10:00,2.01702,2.01732,2.01702,2.01715,4463143.0
2008-04-17 21:11:00,2.01707,2.01718,2.01697,2.01697,5572482.0
2008-04-17 21:12:00,2.01696,2.01698,2.0168,2.01698,2295531.0
2008-04-17 21:13:00,2.01706,2.01706,2.01676,2.01676,7035646.0
2008-04-17 21:14:00,2.0167,2.01697,2.0167,2.01697,4368289.0
2008-04-17 21:15:00,2.01708,2.01738,2.01708,2.01738,4061204.0
2008-04-17 21:16:00,2.01753,2.01781,2.01733,2.01733,9450378.0
2008-04-17 21:17:00,2.01715,2.01715,2.01676,2.01676,9708997.0
2008-04-17 21:18:00,2.01672,2.01698,2.01672,2.01693,8658949.0
2008-04-17 21:19:00,2.01692,2.01706,2.0169,2.0169,9081814.0
2008-04-17 21:20:00,2.01687,2.01687,2.01662,2.01662,2588263.0
2008-04-17 21:21:00,2.01675,2.01677,2.01668,2.01668,7325836.0
2008-04-17 21:22:00,2.01668,2.01676,2.01654,2.01667,11500351.0
2008-04-17 21:23:00,2.01666,2.01695,2.01655,2.01695,2960635.0
2008-04-17 21:24:00,2.0168,2.01695,2.01647,2.01648,5452281.0
2008-04-17 21:25:00,2.01657,2.01692,2.0165,2.01692,8920308.0
2008-04-17 21:26:00,2.01678,2.01688,2.01674,2.01674,6535491.0
2008-04-17 21:27:00,2.01696,2.01708,2.01692,2.01692,5643161.0
2008-04-17 21:28:00,2.01678,2.01715,2.01661,2.01709,8936213.0
2008-04-17 21:29:00,2.01723,2.01794,2.01723,2.01794,15723553.0
2008-04-17 21:30:00,2.01795,2.01813,2.01795,2.01801,5176283.0
2008-04-17 21:31:00,2.01804,2.01813,2.01793,2.01793,12498055.0
2008-04-17 21:32:00,2.01804,2.01804,2.01782,2.01795,9792309.0
2008-04-17 21:33:00,2.01795,2.01795,2.01739,2.01751,13840542.0
2008-04-17 21:34:00,2.01748,2.01762,2.01748,2.01761,5768187.0
2008-04-17 21:35:00,2.01763,2.01763,2.01748,2.0175,14775715.0
2008-04-17 21:36:00,2.01742,2.01742,2.01685,2.01685,8717156.0
2008-04-17 21:37:00,2.0168,2.01686,2.01671,2.01686,4064320.0
2008-04-17 21:38:00,2.01683,2.01683,2.01653,2.01653,19651527.0
2008-04-17 21:39:00,2.01655,2.01674,2.01649,2.01674,2078083.0
2008-04-17 21:40:00,2.01672,2.01672,2.0165,2.01668,5683651.0
2008-04-17 21:41:00,2.01669,2.01669,2.01605,2.01605,11210139.0
2008-04-17 21:42:00,2.01644,2.01664,2.01628,2.01664,7083197.0
2008-04-17 21:43:00,2.01676,2.01676,2.01647,2.01647,11094671.0
2008-04-17 21:44:00,2.01638,2.0164,2.01629,2.01629,16737218.0
2008-04-17 21:45:00,2.01623,2.01625,2.01609,2.01621,21463319.0
2008-04-17 21:46:00,2.01615,2.01616,2.01601,2.01616,2958309.0
2008-04-17 21:47:00,2.0161,2.0161,2.01595,2.0161,1721104.0
2008-04-17 21:48:00,2.01602,2.01602,2.01552,2.01552,33928484.0
2008-04-17 21:49:00,2.01555,2.01556,2.01546,2.01546,4911453.0
2008-04-17 21:50:00,2.01541,2.01555,2.01531,2.01532,4180603.0
2008-04-17 21:51:00,2.01549,2.0156,2.01543,2.01553,13366575.0
2008-04-17 21:52:00,2.01539,2.01539,2.01516,2.01521,2866741.0
2008-04-17 21:53:00,2.01523,2.01534,2.0151,2.01531,8712804.0
2008-04-17 21:54:00,2.01532,2.01536,2.01512,2.01512,10965485.0
2008-04-17 21:55:00,2.01507,2.01508,2.01474,2.01495,3198099.0
2008-04-17 21:56:00,2.01488,2.01488,2.01442,2.01454,1994104.0
2008-04-17 21:57:00,2.01452,2.01452,2.01435,2.01438,8663855.0
2008-04-17 21:58:00,2.01434,2.01434,2.014,2.014,10110902.0
2008-04-17 21:59:00,2.01396,2.01413,2.01381,2.01399,2406685.0
2008-04-17 22:00:00,2.01348,2.01394,2.01348,2.0135,4217423.0
2008-04-17 22:01:00,2.01331,2.01331,2.01309,2.01326,10101731.0
2008-04-17 22:02:00,2.01334,2.0135,2.01321,2.01343,3459309.0
2008-04-17 22:03:00,2.01348,2.01348,2.01318,2.01318,14567265.0
2008-04-17 22:04:00,2.01297,2.01297,2.01251,2.01251,6770068.0
2008-04-17 22:05:00,2.01253,2.01282,2.01253,2.01282,6711859.0
2008-04-17 22:06:00,2.01274,2.01279,2.01269,2.01272,10288633.0
2008-04-17 22:07:00,2.01263,2.01263,2.0124,2.0124,23212542.0
2008-04-17 22:08:00,2.01226,2.01245,2.01208,2.01245,11186732.0
2008-04-17 22:09:00,2.01243,2.01243,2.01222,2.01233,4462665.0
2008-04-17 22:10:00,2.01236,2.01236,2.012,2.012,4746790.0
2008-04-17 22:11:00,2.0117,2.01214,2.01154,2.01214,18199598.0
2008-04-17 22:12:00,2.01226,2.01238,2.01222,2.01233,21498082.0
2008-04-17 22:13:00,2.01238,2.01254,2.01238,2.01254,5797312.0
2008-04-17 22:14:00,2.01242,2.01242,2.01218,2.01229,9505851.0
2008-04-17 22:15:00,2.01236,2.01238,2.01224,2.01224,7327013.0
2008-04-17 22:16:00,2.01235,2.01235,2.01234,2.01234,1685045.0
2008-04-17 22:17:00,2.01239,2.01239,2.01203,2.01236,5809838.0
2008-04-17 22:18:00,2.01231,2.01231,2.012,2.01206,16442611.0
2008-04-17 22:19:00,2.01183,2.01183,2.01136,2.0114,12309551.0
2008-04-17 22:20:00,2.01124,2.01124,2.0106,2.0106,5722052.0
2008-04-17 22:21:00,2.01126,2.01155,2.01126,2.01152,11213284.0
2008-04-17 22:22:00,2.01165,2.01165,2.01145,2.01154,8055778.0
2008-04-17 22:23:00,2.01154,2.01162,2.01147,2.01155,5614664.0
2008-04-17 22:24:00,2.01152,2.01182,2.01152,2.01182,4537411.0
2008-04-17 22:25:00,2.01186,2.01186,2.01162,2.01171,8422067.0
2008-04-17 22:26:00,2.01156,2.01174,2.01133,2.01133,7521695.0
2008-04-17 22:27:00,2.01116,2.01116,2.01076,2.01111,4379699.0
2008-04-17 22:28:00,2.01104,2.01104,2.01082,2.011,3067036.0
2008-04-17 22:29:00,2.0111,2.01123,2.01082,2.01082,6847982.0
2008-04-17 22:30:00,2.01079,2.01094,2.01033,2.01094,11639778.0
2008-04-17 22:31:00,2.0107,2.01076,2.01027,2.01055,13579880.0
2008-04-17 22:32:00,2.0106,2.0106,2.01022,2.01022,3161864.0
2008-04-17 22:33:00,2.01016,2.0102,2.01012,2.0102,8581791.0
2008-04-17 22:34:00,2.01018,2.0105,2.01014,2.0105,5631698.0
2008-04-17 22:35:00,2.01046,2.01046,2.01021,2.01021,2626215.0
2008-04-17 22:36:00,2.0103,2.0103,2.00994,2.01025,5029041.0
2008-04-17 22:37:00,2.01025,2.01035,2.01023,2.01023,5799044.0
2008-04-17 22:38:00,2.01022,2.01058,2.0101,2.01058,8742626.0
2008-04-17 22:39:00,2.01065,2.01106,2.01065,2.01106,1827578.0
2008-04-17 22:40:00,2.01125,2.01146,2.01122,2.01146,5168917.0
2008-04-17 22:41:00,2.01129,2.01144,2.0112,2.01123,10774396.0
2008-04-17 22:42:00,2.01116,2.01116,2.01087,2.01087,2580150.0
2008-04-17 22:43:00,2.01079,2.01079,2.0104,2.0104,9953206.0
2008-04-17 22:44:00,2.01033,2.01034,2.00998,2.00998,3524151.0
2008-04-17 22:45:00,2.01001,2.01004,2.00982,2.00982,6082008.0
2008-04-17 22:46:00,2.00975,2.00975,2.00943,2.00946,11283211.0
2008-04-17 22:47:00,2.00959,2.00967,2.00951,2.00967,2768274.0
2008-04-17 22:48:00,2.00974,2.01029,2.00968,2.01029,10620131.0
2008-04-17 22:49:00,2.01035,2.01071,2.01034,2.01066,1315387.0
2008-04-17 22:50:00,2.01046,2.01058,2.01041,2.01052,23119904.0
2008-04-17 22:51:00,2.01055,2.0108,2.01051,2.0108,8433999.0
2008-04-17 22:52:00,2.01087,2.01117,2.00943,2.01117,1321887.0
2008-04-17 22:53:00,2.0112,2.01123,2.0111,2.01122,4035998.0
2008-04-17 22:54:00,2.01121,2.01165,2.01121,2.01161,3634839.0
2008-04-17 22:55:00,2.01175,2.01205,2.01173,2.01205,16160749.0
2008-04-17 22:56:00,2.01214,2.01225,2.01208,2.01211,20162421.0
2008-04-17 22:57:00,2.0119,2.01196,2.01172,2.01172,2495792.0
2008-04-17 22:58:00,2.01161,2.01172,2.01137,2.01172,4246139.0
2008-04-17 22:59:00,2.0117,2.0117,2.01145,2.0115,7209776.0
2008-04-17 23:00:00,2.01136,2.01141,2.0112,2.01137,8661712.0
2008-04-17 23:01:00,2.01124,2.0113,2.01103,2.01103,10325178.0
2008-04-17 23:02:00,2.01091,2.01126,2.01085,2.01126,24649746.0
2008-04-17 23:03:00,2.01085,2.01149,2.01085,2.01149,6445699.0
2008-04-17 23:04:00,2.01153,2.01165,2.01145,2.01165,16464553.0
2008-04-17 23:05:00,2.01176,2.0119,2.01176,2.01186,7455604.0
2008-04-17 23:06:00,2.01199,2.01214,2.01199,2.01214,2221544.0
2008-04-17 23:07:00,2.01215,2.0125,2.01208,2.0125,4180856.0
2008-04-17 23:08:00,2.01269,2.01296,2.01269,2.01296,6094396.0
2008-04-17 23:09:00,2.01291,2.013,2.01284,2.013,7573111.0
2008-04-17 23:10:00,2.01311,2.01317,2.01287,2.01287,6470623.0
2008-04-17 23:11:00,2.01279,2.01279,2.01242,2.01242,2824110.0
2008-04-17 23:12:00,2.01242,2.0126,2.01234,2.01258,5890186.0
2008-04-17 23:13:00,2.01243,2.01243,2.01197,2.01197,36334501.0
2008-04-17 23:14:00,2.0119,2.0119,2.01165,2.01165,4199952.0
2008-04-17 23:15:00,2.01159,2.01163,2.01139,2.01139,3541542.0
2008-04-17 23:16:00,2.01128,2.01134,2.01111,2.01111,5826605.0
2008-04-17 23:17:00,2.01112,2.01112,2.01094,2.01097,16627937.0
2008-04-17 23:18:00,2.01105,2.01105,2.0106,2.0106,2690657.0
2008-04-17 23:19:00,2.01049,2.01061,2.01038,2.01038,5005889.0
2008-04-17 23:20:00,2.01035,2.01035,2.00997,2.00997,3475741.0
2008-04-17 23:21:00,2.01009,2.01009,2.00996,2.00996,9221616.0
2008-04-17 23:22:00,2.00992,2.00995,2.00992,2.00992,589415.0
2008-04-17 23:23:00,2.00983,2.00983,2.00962,2.00967,20623395.0
2008-04-17 23:24:00,2.00961,2.00975,2.00961,2.00961,1397297.0
2008-04-17 23:25:00,2.00899,2.00969,2.00899,2.00965,31691422.0
2008-04-17 23:26:00,2.00972,2.01004,2.00972,2.00997,9799113.0
2008-04-17 23:27:00,2.00983,2.0101,2.00977,2.0101,2283479.0
2008-04-17 23:28:00,2.01019,2.01029,2.00991,2.01025,6354260.0
2008-04-17 23:29:00,2.01023,2.01034,2.01017,2.01017,2920533.0
2008-04-17 23:30:00,2.01026,2.01031,2.01007,2.01018,9731803.0
2008-04-17 23:31:00,2.01019,2.01041,2.0101,2.01041,5698979.0
2008-04-17 23:32:00,2.01045,2.01045,2.01014,2.01014,12095816.0
2008-04-17 23:33:00,2.0101,2.0101,2.00964,2.00964,3882525.0
2008-04-17 23:34:00,2.00985,2.00985,2.00935,2.00961,9609553.0
2008-04-17 23:35:00,2.00967,2.01008,2.00967,2.01008,3094247.0
2008-04-17 23:36:00,2.01014,2.01014,2.00985,2.01007,5520505.0
2008-04-17 23:37:00,2.00993,2.01006,2.00979,2.01006,36057935.0
2008-04-17 23:38:00,2.0101,2.01045,2.0101,2.01045,6723884.0
2008-04-17 23:39:00,2.01052,2.01075,2.01046,2.01075,2137115.0
2008-04-17 23:40:00,2.01078,2.01078,2.0105,2.01056,6198779.0
2008-04-17 23:41:00,2.01046,2.01066,2.0102,2.01066,6518774.0
2008-04-17 23:42:00,2.0108,2.01109,2.01078,2.01078,5770255.0
2008-04-17 23:43:00,2.01079,2.01079,2.01057,2.01057,8036612.0
2008-04-17 23:44:00,2.0106,2.0106,2.01018,2.01018,5296778.0
2008-04-17 23:45:00,2.01,2.01003,2.00984,2.01,4559982.0
2008-04-17 23:46:00,2.00998,2.00998,2.0098,2.00988,8528834.0
2008-04-17 23:47:00,2.00987,2.00987,2.00977,2.00983,4847902.0
2008-04-17 23:48:00,2.00991,2.01067,2.00991,2.01066,11985204.0
2008-04-17 23:49:00,2.01055,2.01055,2.01011,2.01011,3335410.0
2008-04-17 23:50:00,2.01004,2.01004,2.00969,2.00979,6317964.0
2008-04-17 23:51:00,2.00953,2.00953,2.00906,2.00906,9045361.0
2008-04-17 23:52:00,2.00911,2.00911,2.00877,2.00882,7160574.0
2008-04-17 23:53:00,2.00892,2.00962,2.00892,2.00941,19391002.0
2008-04-17 23:54:00,2.00949,2.01024,2.00949,2.01024,8912356.0
2008-04-17 23:55:00,2.01014,2.01014,2.00991,2.00994,5238464.0
2008-04-17 23:56:00,2.01005,2.01019,2.00988,2.01019,5367198.0
2008-04-17 23:57:00,2.01015,2.01015,2.00996,2.01015,5380824.0
2008-04-17 23:58:00,2.01017,2.01017,2.00998,2.01008,9580221.0
2008-04-17 23:59:00,2.01012,2.01022,2.01012,2.01018,23590625.0
2008-04-18 00:00:00,2.0103,2.0103,2.01017,2.01017,1857143.0
2008-04-18 00:01:00,2.01005,2.01021,2.01005,2.01013,4892703.0
2008-04-18 00:02:00,2.01013,2.01027,2.01005,2.01027,7296045.0
2008-04-18 00:03:00,2.01036,2.01051,2.01019,2.01024,6363120.0
2008-04-18 00:04:00,2.0103,2.01042,2.01019,2.01042,1022121.0
2008-04-18 00:06:00,2.01048,2.0108,2.01048,2.0108,3393448.0
2008-04-18 00:07:00,2.01103,2.01132,2.01095,2.01132,8482702.0
2008-04-18 00:08:00,2.01147,2.01157,2.01147,2.01155,5660984.0
2008-04-18 00:09:00,2.01154,2.01155,2.01143,2.01153,43324258.0
2008-04-18 00:10:00,2.0115,2.0115,2.0112,2.0112,3782677.0
2008-04-18 00:11:00,2.01114,2.01114,2.01097,2.01104,6436976.0
2008-04-18 00:12:00,2.01116,2.01116,2.01109,2.01116,6159178.0
2008-04-18 00:13:00,2.01105,2.01116,2.01105,2.01113,6016167.0
2008-04-18 00:14:00,2.01112,2.0113,2.01111,2.0113,4026639.0
2008-04-18 00:15:00,2.01129,2.01136,2.01109,2.01136,24309416.0
2008-04-18 00:16:00,2.01149,2.01219,2.01149,2.01219,8299590.0
2008-04-18 00:17:00,2.01226,2.01233,2.01201,2.01201,643940.0
2008-04-18 00:18:00,2.012,2.012,2.0116,2.0116,5886581.0
2008-04-18 00:20:00,2.01162,2.01174,2.01133,2.01156,15584569.0
2008-04-18 00:21:00,2.01144,2.01144,2.01118,2.01121,3407267.0
2008-04-18 00:22:00,2.01136,2.01143,2.01131,2.01137,4851032.0
2008-04-18 00:23:00,2.01119,2.01119,2.0103,2.0103,4246680.0
2008-04-18 00:24:00,2.01037,2.01047,2.01036,2.01047,3087800.0
2008-04-18 00:25:00,2.01046,2.01046,2.01027,2.01028,8828494.0
2008-04-18 00:26:00,2.01051,2.0111,2.01051,2.01106,1973161.0
2008-04-18 00:27:00,2.01092,2.01092,2.01015,2.0103,7075700.0
2008-04-18 00:28:00,2.01044,2.01109,2.01044,2.01109,1816759.0
2008-04-18 00:29:00,2.01049,2.01079,2.01021,2.01027,10647050.0
2008-04-18 00:30:00,2.01034,2.01039,2.01021,2.01023,8097196.0
2008-04-18 00:31:00,2.01023,2.01026,2.01011,2.01016,3847301.0
2008-04-18 00:32:00,2.01001,2.01023,2.01001,2.01023,2978484.0
2008-04-18 00:33:00,2.01022,2.01022,2.01008,2.01015,43151919.0
2008-04-18 00:34:00,2.01018,2.01097,2.01018,2.01097,20028236.0
2008-04-18 00:35:00,2.01122,2.01122,2.0102,2.0102,9355323.0
2008-04-18 00:36:00,2.01015,2.01038,2.01015,2.01038,6382221.0
2008-04-18 00:37:00,2.01013,2.0105,2.01013,2.01039,16956115.0
2008-04-18 00:38:00,2.01042,2.01079,2.01034,2.0106,5591355.0
2008-04-18 00:39:00,2.01044,2.01075,2.01026,2.01075,4249043.0
2008-04-18 00:40:00,2.01078,2.01078,2.01047,2.01048,24457859.0
2008-04-18 00:42:00,2.01044,2.0107,2.01044,2.0107,6403090.0
2008-04-18 00:43:00,2.01077,2.01096,2.01077,2.01096,5191153.0
2008-04-18 00:44:00,2.01101,2.01116,2.01097,2.01116,3900354.0
2008-04-18 00:45:00,2.01112,2.01112,2.01093,2.01098,1831445.0
2008-04-18 00:46:00,2.01087,2.01092,2.01083,2.01083,11945714.0
2008-04-18 00:47:00,2.01084,2.01093,2.01084,2.01093,14370912.0
2008-04-18 00:48:00,2.01097,2.01098,2.01078,2.01088,2907617.0
2008-04-18 00:49:00,2.01095,2.011,2.01091,2.01091,5580171.0
2008-04-18 00:50:00,2.01068,2.01068,2.01018,2.01018,5470177.0
2008-04-18 00:51:00,2.00999,2.01003,2.00972,2.01003,4662754.0
2008-04-18 00:52:00,2.01009,2.01025,2.00999,2.01025,6681431.0
2008-04-18 00:53:00,2.01022,2.01031,2.01005,2.01031,8856672.0
2008-04-18 00:54:00,2.01039,2.01051,2.01036,2.01036,4414197.0
2008-04-18 00:55:00,2.01026,2.01026,2.01,2.01011,2846655.0
2008-04-18 00:56:00,2.01012,2.01012,2.00998,2.01004,2327179.0
2008-04-18 00:57:00,2.00997,2.00997,2.00984,2.00984,3159155.0
2008-04-18 00:58:00,2.00993,2.01011,2.00857,2.00994,6970069.0
2008-04-18 00:59:00,2.01002,2.01008,2.01001,2.01008,12571061.0
2008-04-18 01:00:00,2.01016,2.01047,2.00981,2.01047,10401624.0
2008-04-18 01:01:00,2.01061,2.01095,2.01061,2.0109,2689378.0
2008-04-18 01:02:00,2.01069,2.01069,2.01026,2.01026,5814180.0
2008-04-18 01:03:00,2.01021,2.01024,2.01014,2.01024,5620404.0
2008-04-18 01:04:00,2.01042,2.01042,2.01013,2.01033,4924601.0
2008-04-18 01:05:00,2.01023,2.01023,2.01008,2.01016,11504333.0
2008-04-18 01:06:00,2.01036,2.01061,2.01036,2.01049,7769024.0
2008-04-18 01:07:00,2.01069,2.0108,2.01069,2.0108,33793890.0
2008-04-18 01:08:00,2.01085,2.0109,2.01079,2.01082,5318872.0
2008-04-18 01:09:00,2.01068,2.01094,2.01058,2.01094,4893079.0
2008-04-18 01:10:00,2.01094,2.01094,2.01054,2.01083,7153594.0
2008-04-18 01:11:00,2.01074,2.01082,2.01066,2.01073,304113.0
2008-04-18 01:12:00,2.01077,2.01086,2.01051,2.01086,20579830.0
2008-04-18 01:13:00,2.0109,2.01135,2.01087,2.01114,7491940.0
2008-04-18 01:14:00,2.01098,2.01098,2.01049,2.01064,3489435.0
2008-04-18 01:15:00,2.01068,2.01073,2.0105,2.01073,1530379.0
2008-04-18 01:16:00,2.01079,2.01099,2.01078,2.01099,5573688.0
2008-04-18 01:17:00,2.01097,2.01097,2.01082,2.01082,7380201.0
2008-04-18 01:18:00,2.0109,2.01109,2.01083,2.01109,15742878.0
2008-04-18 01:19:00,2.01117,2.01133,2.0111,2.01133,12427594.0
2008-04-18 01:20:00,2.01123,2.01123,2.01108,2.01117,14758225.0
2008-04-18 01:21:00,2.01127,2.01143,2.01114,2.01121,9679171.0
2008-04-18 01:22:00,2.01116,2.01118,2.01093,2.01097,9739555.0
2008-04-18 01:23:00,2.01103,2.01127,2.01096,2.01127,4312681.0
2008-04-18 01:24:00,2.01122,2.01123,2.01104,2.01122,16395102.0
2008-04-18 01:25:00,2.01135,2.0117,2.01135,2.0117,9345558.0
2008-04-18 01:26:00,2.0116,2.0118,2.01142,2.0118,5372403.0
2008-04-18 01:27:00,2.01151,2.01151,2.01122,2.01122,18640711.0
2008-04-18 01:28:00,2.01111,2.01125,2.01103,2.0111,1079042.0
2008-04-18 01:29:00,2.01104,2.01119,2.01071,2.01071,6228405.0
2008-04-18 01:30:00,2.01086,2.01086,2.01059,2.01064,7912064.0
2008-04-18 01:31:00,2.01063,2.01081,2.01054,2.01081,3658366.0
2008-04-18 01:32:00,2.01094,2.01094,2.01058,2.01077,3847502.0
2008-04-18 01:33:00,2.01062,2.01076,2.01056,2.01076,2516361.0
2008-04-18 01:34:00,2.01086,2.01086,2.01052,2.01052,4288339.0
2008-04-18 01:35:00,2.0107,2.0108,2.01068,2.01068,6196692.0
2008-04-18 01:36:00,2.0107,2.01092,2.01034,2.01087,7341622.0
2008-04-18 01:37:00,2.01085,2.01095,2.01075,2.01095,6744237.0
2008-04-18 01:38:00,2.01099,2.01099,2.01087,2.01093,3233299.0
2008-04-18 01:39:00,2.01093,2.01096,2.0108,2.01096,1750261.0
2008-04-18 01:40:00,2.01089,2.01089,2.01073,2.01078,10943903.0
2008-04-18 01:41:00,2.0108,2.01107,2.0108,2.01107,9792907.0
2008-04-18 01:42:00,2.01121,2.01145,2.01115,2.01115,7749032.0
2008-04-18 01:43:00,2.01092,2.01092,2.01066,2.01085,15607847.0
2008-04-18 01:44:00,2.01092,2.01101,2.01086,2.01092,2476573.0
2008-04-18 01:45:00,2.01086,2.0109,2.01082,2.01086,2647325.0
2008-04-18 01:46:00,2.01087,2.011,2.01087,2.01097,4362229.0
2008-04-18 01:47:00,2.01095,2.01095,2.01076,2.01076,2552875.0
2008-04-18 01:48:00,2.01087,2.01104,2.01087,2.0109,5567262.0
2008-04-18 01:49:00,2.0109,2.01102,2.0109,2.01102,5683797.0
2008-04-18 01:50:00,2.01111,2.01119,2.01095,2.01105,29584747.0
2008-04-18 01:51:00,2.01105,2.01105,2.01068,2.01069,1546608.0
2008-04-18 01:52:00,2.01069,2.01104,2.0106,2.01104,5415318.0
2008-04-18 01:53:00,2.0111,2.0111,2.01094,2.01098,11989838.0
2008-04-18 01:54:00,2.01088,2.01088,2.0104,2.01041,12361737.0
2008-04-18 01:55:00,2.01025,2.01025,2.00993,2.01011,11930404.0
2008-04-18 01:56:00,2.01009,2.01009,2.00991,2.01009,26408342.0
2008-04-18 01:57:00,2.01014,2.01025,2.01014,2.01025,1885041.0
2008-04-18 01:58:00,2.01028,2.01078,2.01028,2.01078,10295539.0
2008-04-18 01:59:00,2.01073,2.01094,2.01073,2.01088,5132878.0
2008-04-18 02:00:00,2.0111,2.01128,2.01096,2.01096,7753282.0
2008-04-18 02:01:00,2.01085,2.01085,2.01051,2.01055,4597380.0
2008-04-18 02:02:00,2.01056,2.01064,2.01046,2.01046,2402342.0
2008-04-18 02:03:00,2.01051,2.01051,2.01028,2.01029,18827675.0
2008-04-18 02:04:00,2.01022,2.01022,2.01011,2.01013,17454095.0
2008-04-18 02:05:00,2.0101,2.01025,2.01003,2.01025,3547220.0
2008-04-18 02:06:00,2.01046,2.0106,2.00988,2.00988,3868491.0
2008-04-18 02:07:00,2.01,2.01012,2.00861,2.00973,1230349.0
2008-04-18 02:08:00,2.00952,2.00952,2.00847,2.00847,8935265.0
2008-04-18 02:09:00,2.00854,2.00862,2.0085,2.0085,15004992.0
2008-04-18 02:10:00,2.0084,2.00846,2.00798,2.00846,1396822.0
2008-04-18 02:11:00,2.00869,2.00891,2.00869,2.00882,9684598.0
2008-04-18 02:12:00,2.00883,2.00883,2.00867,2.00868,2843339.0
2008-04-18 02:13:00,2.00861,2.00874,2.00861,2.00874,3217997.0
2008-04-18 02:14:00,2.00873,2.00879,2.00864,2.00864,5672456.0
2008-04-18 02:15:00,2.00844,2.00866,2.00844,2.00866,3282859.0
2008-04-18 02:16:00,2.00859,2.00859,2.00824,2.00824,9448649.0
2008-04-18 02:17:00,2.0081,2.00829,2.00807,2.00822,2623171.0
2008-04-18 02:18:00,2.00821,2.00821,2.008,2.00806,11237376.0
2008-04-18 02:19:00,2.00815,2.00822,2.00802,2.00814,5379245.0
2008-04-18 02:20:00,2.00796,2.00796,2.00774,2.00774,1866971.0
2008-04-18 02:21:00,2.00782,2.00792,2.00774,2.00792,9104057.0
2008-04-18 02:22:00,2.00783,2.00783,2.00675,2.00678,5464609.0
2008-04-18 02:23:00,2.00675,2.00675,2.00618,2.00618,5164878.0
2008-04-18 02:24:00,2.00592,2.00613,2.00586,2.00588,2594561.0
2008-04-18 02:25:00,2.00591,2.00591,2.00533,2.00533,5301921.0
2008-04-18 02:26:00,2.00545,2.00563,2.00545,2.00563,8857252.0
2008-04-18 02:27:00,2.00567,2.00602,2.00567,2.00602,3098042.0
2008-04-18 02:28:00,2.00584,2.00593,2.00543,2.00565,13975385.0
2008-04-18 02:29:00,2.00574,2.00574,2.0053,2.00569,10720989.0
2008-04-18 02:30:00,2.00571,2.00574,2.00563,2.00563,7282763.0
2008-04-18 02:31:00,2.0055,2.0055,2.00525,2.00527,3330837.0
2008-04-18 02:32:00,2.00536,2.00543,2.00509,2.00517,4054151.0
2008-04-18 02:33:00,2.00494,2.00507,2.00484,2.00493,7967896.0
2008-04-18 02:34:00,2.00512,2.00512,2.0049,2.00508,9201429.0
2008-04-18 02:35:00,2.00514,2.00525,2.00497,2.00497,4381433.0
2008-04-18 02:36:00,2.00499,2.00511,2.00488,2.00511,5270005.0
2008-04-18 02:37:00,2.00519,2.00523,2.00503,2.00503,8907317.0
2008-04-18 02:38:00,2.00491,2.00512,2.00491,2.00499,10803820.0
2008-04-18 02:39:00,2.00456,2.00509,2.00456,2.00509,6102221.0
2008-04-18 02:40:00,2.00506,2.00522,2.00498,2.00517,11788499.0
2008-04-18 02:41:00,2.00521,2.00522,2.00508,2.00519,17355511.0
2008-04-18 02:42:00,2.00513,2.00526,2.00484,2.00526,6350939.0
2008-04-18 02:43:00,2.00531,2.0054,2.00531,2.0054,1532556.0
2008-04-18 02:44:00,2.00526,2.00526,2.00507,2.00526,7584898.0
2008-04-18 02:45:00,2.00524,2.00527,2.00512,2.00518,9138485.0
2008-04-18 02:46:00,2.00528,2.00543,2.00525,2.00543,5443997.0
2008-04-18 02:47:00,2.00557,2.00576,2.00557,2.00576,20367678.0
2008-04-18 02:48:00,2.00563,2.00564,2.0052,2.00525,16792394.0
2008-04-18 02:49:00,2.00524,2.00524,2.0049,2.00495,4781697.0
2008-04-18 02:50:00,2.00489,2.00509,2.00487,2.00509,4584614.0
2008-04-18 02:51:00,2.00519,2.00533,2.00519,2.0053,10364804.0
2008-04-18 02:52:00,2.00534,2.00535,2.00529,2.00529,23496854.0
2008-04-18 02:53:00,2.00539,2.00557,2.00539,2.00544,9414929.0
2008-04-18 02:54:00,2.00555,2.00566,2.00546,2.00546,7118314.0
2008-04-18 02:55:00,2.0055,2.00583,2.0055,2.0058,7257013.0
2008-04-18 02:56:00,2.00586,2.00598,2.00561,2.00561,13682037.0
2008-04-18 02:57:00,2.00537,2.00545,2.00526,2.00538,3344266.0
2008-04-18 02:58:00,2.00527,2.00527,2.00494,2.00496,10967031.0
2008-04-18 02:59:00,2.00494,2.00494,2.0044,2.0044,4111750.0
2008-04-18 03:00:00,2.00497,2.00525,2.00497,2.00518,2271530.0
2008-04-18 03:01:00,2.00519,2.00542,2.00519,2.00542,10321461.0
2008-04-18 03:02:00,2.00546,2.00571,2.00544,2.00571,9066404.0
2008-04-18 03:03:00,2.00586,2.00602,2.00554,2.00559,2116434.0
2008-04-18 03:04:00,2.0055,2.00566,2.00548,2.00566,3474306.0
2008-04-18 03:05:00,2.00568,2.00568,2.00521,2.00521,10270192.0
2008-04-18 03:06:00,2.00505,2.00505,2.00456,2.00466,9314523.0
2008-04-18 03:07:00,2.00471,2.00516,2.00471,2.00516,2682456.0
2008-04-18 03:08:00,2.00521,2.00528,2.00512,2.00528,14119124.0
2008-04-18 03:09:00,2.00513,2.00528,2.00509,2.00509,4396932.0
2008-04-18 03:10:00,2.00503,2.00503,2.00471,2.00471,4596157.0
2008-04-18 03:11:00,2.00452,2.00464,2.00441,2.00457,35166338.0
2008-04-18 03:12:00,2.00456,2.00456,2.00447,2.00455,1637742.0
2008-04-18 03:13:00,2.00453,2.00453,2.00424,2.00424,2786391.0
2008-04-18 03:14:00,2.00423,2.00423,2.00402,2.00405,20029226.0
2008-04-18 03:15:00,2.00408,2.00416,2.00396,2.00416,17383898.0
2008-04-18 03:16:00,2.00437,2.00444,2.00429,2.00431,11302640.0
2008-04-18 03:17:00,2.00414,2.00425,2.00405,2.00417,7694108.0
2008-04-18 03:18:00,2.00384,2.00433,2.00384,2.00415,11878925.0
2008-04-18 03:19:00,2.00407,2.00416,2.00385,2.00401,6175196.0
2008-04-18 03:20:00,2.0041,2.00418,2.00382,2.00382,1922370.0
2008-04-18 03:21:00,2.00371,2.00383,2.00361,2.00377,19174092.0
2008-04-18 03:22:00,2.0038,2.0039,2.00375,2.00388,4256724.0
2008-04-18 03:23:00,2.00385,2.00385,2.0037,2.00375,8511185.0
2008-04-18 03:24:00,2.00369,2.0038,2.00365,2.00374,15932409.0
2008-04-18 03:25:00,2.00369,2.00384,2.00369,2.00371,5615994.0
2008-04-18 03:26:00,2.00377,2.00379,2.00328,2.00379,13822572.0
2008-04-18 03:27:00,2.00367,2.00368,2.00349,2.0036,10595442.0
2008-04-18 03:28:00,2.00347,2.00365,2.00346,2.00358,12026612.0
2008-04-18 03:29:00,2.00363,2.00373,2.00361,2.00365,5117433.0
2008-04-18 03:30:00,2.00382,2.00395,2.00382,2.00393,14350234.0
2008-04-18 03:31:00,2.00403,2.00426,2.00369,2.00395,9749305.0
2008-04-18 03:32:00,2.00418,2.00436,2.00418,2.00427,5394991.0
2008-04-18 03:33:00,2.00413,2.00439,2.00413,2.00427,6500389.0
2008-04-18 03:34:00,2.0043,2.0043,2.00408,2.0041,9760704.0
2008-04-18 03:35:00,2.00416,2.00435,2.00416,2.00432,5025605.0
2008-04-18 03:36:00,2.00444,2.00459,2.00442,2.00459,3279028.0
2008-04-18 03:37:00,2.00457,2.00475,2.00448,2.00475,11589590.0
2008-04-18 03:38:00,2.00475,2.00475,2.00443,2.00443,7115226.0
2008-04-18 03:39:00,2.00422,2.00443,2.00415,2.00443,2380012.0
2008-04-18 03:40:00,2.0044,2.00451,2.00428,2.00428,8475796.0
2008-04-18 03:41:00,2.00428,2.00454,2.00428,2.00452,9144523.0
2008-04-18 03:42:00,2.00457,2.00467,2.00449,2.00467,9564572.0
2008-04-18 03:43:00,2.00488,2.00534,2.00488,2.00534,9541018.0
2008-04-18 03:44:00,2.0054,2.00552,2.0054,2.00549,4142395.0
2008-04-18 03:45:00,2.00541,2.00541,2.00535,2.00536,4802428.0
2008-04-18 03:46:00,2.00544,2.00544,2.00525,2.00543,6712762.0
2008-04-18 03:47:00,2.00545,2.00593,2.0054,2.00561,8684260.0
2008-04-18 03:48:00,2.00555,2.00555,2.00532,2.00532,5957962.0
2008-04-18 03:49:00,2.00543,2.00556,2.00537,2.00556,4928926.0
2008-04-18 03:50:00,2.00548,2.00553,2.00532,2.00538,4722214.0
2008-04-18 03:51:00,2.00551,2.00582,2.00551,2.00582,30538840.0
2008-04-18 03:52:00,2.00573,2.00592,2.00565,2.00565,6389179.0
2008-04-18 03:53:00,2.00554,2.00559,2.00543,2.00559,3101127.0
2008-04-18 03:54:00,2.00557,2.00567,2.00549,2.00565,2360582.0
2008-04-18 03:55:00,2.00555,2.00555,2.00541,2.00546,9140620.0
2008-04-18 03:56:00,2.00566,2.00566,2.00547,2.00555,9996961.0
2008-04-18 03:57:00,2.00555,2.00559,2.00535,2.00544,3477619.0
2008-04-18 03:58:00,2.00583,2.006,2.00579,2.00579,19741927.0
2008-04-18 03:59:00,2.00566,2.00569,2.00544,2.00548,15100271.0
2008-04-18 04:00:00,2.00528,2.00528,2.0046,2.0046,11652492.0
2008-04-18 04:01:00,2.00442,2.00442,2.00416,2.00422,3255933.0
2008-04-18 04:02:00,2.0044,2.00452,2.0044,2.00443,2470821.0
2008-04-18 04:03:00,2.00431,2.00435,2.0041,2.00435,5093133.0
2008-04-18 04:04:00,2.00453,2.00478,2.00453,2.00474,4468560.0
2008-04-18 04:05:00,2.00468,2.00488,2.00468,2.00487,5115564.0
2008-04-18 04:06:00,2.00489,2.00497,2.00482,2.00482,3663395.0
2008-04-18 04:07:00,2.00482,2.00487,2.00472,2.00487,2710985.0
2008-04-18 04:08:00,2.00484,2.00495,2.00484,2.0049,7283065.0
2008-04-18 04:09:00,2.00487,2.00494,2.00456,2.00456,12050667.0
2008-04-18 04:10:00,2.00465,2.00486,2.00455,2.00486,22745794.0
2008-04-18 04:11:00,2.00487,2.00502,2.00477,2.00502,4900807.0
2008-04-18 04:12:00,2.00507,2.00518,2.00498,2.00498,12011683.0
2008-04-18 04:13:00,2.0049,2.00498,2.00485,2.00493,1084284.0
2008-04-18 04:14:00,2.0051,2.00525,2.0051,2.00517,6200854.0
2008-04-18 04:16:00,2.00527,2.00536,2.00519,2.00521,1432718.0
2008-04-18 04:17:00,2.00515,2.00515,2.00501,2.00513,8354151.0
2008-04-18 04:18:00,2.00535,2.00535,2.00529,2.00529,1848171.0
2008-04-18 04:19:00,2.00527,2.00552,2.00526,2.00552,6877473.0
2008-04-18 04:20:00,2.00563,2.00588,2.00563,2.00588,13566419.0
2008-04-18 04:21:00,2.00588,2.00588,2.00572,2.00578,7750960.0
2008-04-18 04:22:00,2.00563,2.00579,2.00558,2.00561,11013839.0
2008-04-18 04:23:00,2.00565,2.00571,2.00559,2.00571,5868578.0
2008-04-18 04:24:00,2.00583,2.0059,2.00576,2.00576,8874412.0
2008-04-18 04:25:00,2.00566,2.00575,2.00566,2.00567,9768392.0
2008-04-18 04:26:00,2.00562,2.00565,2.00553,2.00553,4779644.0
2008-04-18 04:27:00,2.00572,2.00596,2.00572,2.00596,4767743.0
2008-04-18 04:28:00,2.00594,2.00594,2.0057,2.00577,6802267.0
2008-04-18 04:29:00,2.00572,2.00572,2.00541,2.00541,6170332.0
2008-04-18 04:30:00,2.00525,2.00525,2.00443,2.00468,4586812.0
2008-04-18 04:31:00,2.00467,2.00471,2.00462,2.00462,2064136.0
2008-04-18 04:32:00,2.00456,2.00472,2.00456,2.00472,3223446.0
2008-04-18 04:33:00,2.00472,2.00472,2.00451,2.00451,2335936.0
2008-04-18 04:34:00,2.00457,2.00457,2.00425,2.0044,6879012.0
2008-04-18 04:35:00,2.00434,2.0045,2.00434,2.00437,6900842.0
2008-04-18 04:36:00,2.00447,2.00456,2.00447,2.00456,439236.0
2008-04-18 04:37:00,2.00492,2.00504,2.0049,2.0049,10964433.0
2008-04-18 04:38:00,2.00508,2.0052,2.00502,2.00502,8634992.0
2008-04-18 04:39:00,2.00483,2.00507,2.00483,2.00493,4995025.0
2008-04-18 04:40:00,2.005,2.00517,2.00493,2.00517,3280120.0
2008-04-18 04:41:00,2.00508,2.00519,2.00492,2.00492,2096795.0
2008-04-18 04:42:00,2.0049,2.0049,2.00443,2.00479,940948.0
2008-04-18 04:43:00,2.00482,2.00497,2.00482,2.00491,4891454.0
2008-04-18 04:44:00,2.00494,2.00494,2.00474,2.00489,4695026.0
2008-04-18 04:45:00,2.00488,2.00506,2.0047,2.0047,13534336.0
2008-04-18 04:46:00,2.00479,2.00508,2.00479,2.00508,6204824.0
2008-04-18 04:47:00,2.00513,2.00513,2.00496,2.00496,5308204.0
2008-04-18 04:48:00,2.00491,2.00513,2.00491,2.00513,4175726.0
2008-04-18 04:49:00,2.00517,2.00517,2.00498,2.00498,9348374.0
2008-04-18 04:50:00,2.00506,2.00519,2.00506,2.00512,450263.0
2008-04-18 04:51:00,2.00483,2.00527,2.00483,2.00527,3776602.0
2008-04-18 04:52:00,2.00535,2.00548,2.00514,2.00548,1392197.0
2008-04-18 04:53:00,2.00556,2.00599,2.00555,2.00584,4455855.0
2008-04-18 04:54:00,2.00559,2.00559,2.00406,2.00539,1507630.0
2008-04-18 04:55:00,2.00533,2.00538,2.00521,2.00525,6940281.0
2008-04-18 04:56:00,2.00514,2.00514,2.00484,2.00508,4246072.0
2008-04-18 04:57:00,2.00511,2.00515,2.005,2.00515,6984082.0
2008-04-18 04:58:00,2.00506,2.00523,2.00484,2.0049,11479655.0
2008-04-18 04:59:00,2.00499,2.00499,2.00474,2.00484,10064286.0
2008-04-18 05:00:00,2.00492,2.00496,2.00469,2.00474,1576479.0
2008-04-18 05:01:00,2.00489,2.00498,2.00489,2.00496,4537137.0
2008-04-18 05:02:00,2.00479,2.00479,2.0046,2.00469,12418003.0
2008-04-18 05:03:00,2.00468,2.00476,2.00438,2.00449,3627661.0
2008-04-18 05:04:00,2.00455,2.00471,2.00455,2.00471,15879156.0
2008-04-18 05:05:00,2.00477,2.00477,2.00447,2.00463,6455214.0
2008-04-18 05:06:00,2.0047,2.0047,2.00443,2.00449,6549191.0
2008-04-18 05:07:00,2.00449,2.00452,2.00433,2.0045,7459888.0
2008-04-18 05:08:00,2.00455,2.00455,2.0044,2.00448,7232611.0
2008-04-18 05:09:00,2.00449,2.00452,2.00425,2.00452,10223280.0
2008-04-18 05:10:00,2.00458,2.00458,2.00419,2.00429,14441056.0
2008-04-18 05:11:00,2.00441,2.00481,2.00437,2.00437,31142573.0
2008-04-18 05:12:00,2.00445,2.00454,2.00441,2.00449,7318633.0
2008-04-18 05:13:00,2.00461,2.00477,2.00419,2.00455,3920471.0
2008-04-18 05:14:00,2.00449,2.00449,2.00431,2.00431,1889440.0
2008-04-18 05:15:00,2.00428,2.00428,2.00415,2.00422,10582398.0
2008-04-18 05:16:00,2.00425,2.00452,2.00425,2.00452,14725278.0
2008-04-18 05:17:00,2.00439,2.00446,2.0042,2.00446,3906054.0
2008-04-18 05:18:00,2.00451,2.00464,2.0044,2.00444,2950387.0
2008-04-18 05:19:00,2.00448,2.00453,2.00441,2.00443,17775989.0
2008-04-18 05:20:00,2.00446,2.00446,2.00425,2.0043,1915480.0
2008-04-18 05:21:00,2.0044,2.00458,2.00439,2.00458,8593084.0
2008-04-18 05:22:00,2.00453,2.00454,2.00443,2.00443,6413713.0
2008-04-18 05:23:00,2.00443,2.00443,2.00431,2.00433,8308572.0
2008-04-18 05:24:00,2.00447,2.00505,2.00447,2.00505,5678561.0
2008-04-18 05:25:00,2.00509,2.00527,2.00509,2.00517,11618081.0
2008-04-18 05:26:00,2.00513,2.00522,2.005,2.00506,4698877.0
2008-04-18 05:27:00,2.00505,2.00518,2.00497,2.00498,5514872.0
2008-04-18 05:28:00,2.0051,2.00536,2.0051,2.00536,5624412.0
2008-04-18 05:29:00,2.00544,2.0056,2.00503,2.00543,3020033.0
2008-04-18 05:30:00,2.00555,2.00555,2.00534,2.00542,7753822.0
2008-04-18 05:32:00,2.00533,2.00541,2.00527,2.00541,8017325.0
2008-04-18 05:34:00,2.00542,2.00589,2.00541,2.00589,9230494.0
2008-04-18 05:35:00,2.00589,2.0061,2.00586,2.0061,4827606.0
2008-04-18 05:36:00,2.0059,2.006,2.00554,2.00554,26436318.0
2008-04-18 05:37:00,2.00547,2.00547,2.00528,2.00541,20202488.0
2008-04-18 05:38:00,2.0054,2.00542,2.00528,2.00542,2587762.0
2008-04-18 05:39:00,2.00546,2.00548,2.00543,2.00543,19001427.0
2008-04-18 05:40:00,2.00553,2.00553,2.00525,2.00525,12306390.0
2008-04-18 05:41:00,2.00532,2.00538,2.00527,2.00538,4661142.0
2008-04-18 05:42:00,2.00536,2.00537,2.00516,2.00516,3659361.0
2008-04-18 05:43:00,2.00528,2.00543,2.00524,2.00538,479765.0
2008-04-18 05:44:00,2.00532,2.00538,2.0052,2.00527,7277498.0
2008-04-18 05:45:00,2.00517,2.00534,2.0051,2.0053,4285549.0
2008-04-18 05:46:00,2.0054,2.0055,2.0054,2.0054,14690199.0
2008-04-18 05:47:00,2.00525,2.00571,2.00525,2.00571,26382011.0
2008-04-18 05:48:00,2.00575,2.00608,2.00575,2.00608,6617430.0
2008-04-18 05:49:00,2.00611,2.00611,2.00592,2.00592,1571967.0
2008-04-18 05:50:00,2.00604,2.0062,2.00588,2.00588,13408777.0
2008-04-18 05:51:00,2.00584,2.00599,2.00575,2.00599,3760209.0
2008-04-18 05:52:00,2.00607,2.00607,2.00583,2.0059,9555667.0
2008-04-18 05:53:00,2.00594,2.00594,2.00568,2.0057,8549068.0
2008-04-18 05:54:00,2.00582,2.00608,2.00561,2.00608,9356894.0
2008-04-18 05:55:00,2.00605,2.00605,2.0059,2.006,4153550.0
2008-04-18 05:56:00,2.00608,2.00609,2.00588,2.0059,720471.0
2008-04-18 05:57:00,2.00604,2.00611,2.00596,2.00611,15090443.0
2008-04-18 05:58:00,2.00594,2.00603,2.00584,2.00584,1664074.0
2008-04-18 05:59:00,2.0059,2.0059,2.00572,2.00587,23610207.0
2008-04-18 06:00:00,2.00597,2.00609,2.00587,2.00587,39495526.0
2008-04-18 06:01:00,2.0058,2.00596,2.00565,2.00587,11219521.0
2008-04-18 06:02:00,2.00591,2.00597,2.00586,2.00597,7849512.0
2008-04-18 06:03:00,2.00599,2.00606,2.00596,2.00606,8593716.0
2008-04-18 06:04:00,2.00608,2.00608,2.00554,2.00588,5704133.0
2008-04-18 06:05:00,2.00586,2.0059,2.00576,2.00585,4334544.0
2008-04-18 06:06:00,2.00595,2.00595,2.00586,2.00586,3260551.0
2008-04-18 06:07:00,2.0058,2.00601,2.00579,2.00601,9087738.0
2008-04-18 06:08:00,2.00611,2.00621,2.00607,2.00609,4731427.0
2008-04-18 06:09:00,2.00602,2.00604,2.00566,2.00584,3784433.0
2008-04-18 06:10:00,2.00593,2.006,2.00582,2.00586,5614171.0
2008-04-18 06:11:00,2.00579,2.00588,2.00566,2.00566,7727872.0
2008-04-18 06:12:00,2.0058,2.00601,2.00578,2.00578,113278779.0
2008-04-18 06:13:00,2.00597,2.00653,2.00597,2.00653,19935632.0
2008-04-18 06:14:00,2.00662,2.00717,2.00662,2.00713,14152826.0
2008-04-18 06:15:00,2.00727,2.00734,2.00719,2.00734,12217971.0
2008-04-18 06:16:00,2.00723,2.00723,2.00701,2.00714,9429866.0
2008-04-18 06:17:00,2.00712,2.00728,2.00712,2.00722,4365117.0
2008-04-18 06:18:00,2.00702,2.0072,2.00702,2.00719,3619468.0
2008-04-18 06:19:00,2.00724,2.00724,2.00705,2.00716,9889303.0
2008-04-18 06:20:00,2.00718,2.00718,2.0069,2.0069,5029081.0
2008-04-18 06:21:00,2.0069,2.00694,2.0067,2.00694,13522784.0
2008-04-18 06:22:00,2.00712,2.00712,2.00688,2.00688,2960510.0
2008-04-18 06:23:00,2.00689,2.00698,2.00683,2.00696,9644944.0
2008-04-18 06:24:00,2.00696,2.00699,2.0068,2.00699,4863543.0
2008-04-18 06:25:00,2.00712,2.00748,2.00712,2.00741,7588105.0
2008-04-18 06:26:00,2.00751,2.00757,2.00747,2.00753,16507265.0
2008-04-18 06:27:00,2.0076,2.00774,2.0076,2.00769,8664809.0
2008-04-18 06:28:00,2.00779,2.00779,2.00709,2.00709,4311004.0
2008-04-18 06:29:00,2.0071,2.00731,2.00674,2.00731,3420809.0
2008-04-18 06:30:00,2.00735,2.00735,2.00719,2.00725,40131341.0
2008-04-18 06:31:00,2.00709,2.00733,2.00704,2.00733,3902874.0
2008-04-18 06:32:00,2.0073,2.00751,2.0073,2.00751,4895300.0
2008-04-18 06:33:00,2.00758,2.00766,2.00738,2.00766,2465059.0
2008-04-18 06:34:00,2.00791,2.00825,2.00789,2.00825,3651524.0
2008-04-18 06:35:00,2.00832,2.00832,2.00807,2.00817,705201.0
2008-04-18 06:36:00,2.00838,2.00872,2.00834,2.00839,5197893.0
2008-04-18 06:37:00,2.00832,2.00867,2.00828,2.00867,12029498.0
2008-04-18 06:38:00,2.00874,2.0089,2.00869,2.00869,14945323.0
2008-04-18 06:39:00,2.00869,2.00881,2.00864,2.00864,7285816.0
2008-04-18 06:40:00,2.00847,2.00854,2.00818,2.00854,1328291.0
2008-04-18 06:41:00,2.00873,2.00879,2.00866,2.0087,14723271.0
2008-04-18 06:42:00,2.00888,2.009,2.00879,2.0089,777450.0
2008-04-18 06:43:00,2.00874,2.00874,2.00844,2.00844,9117295.0
2008-04-18 06:44:00,2.00841,2.00854,2.00824,2.00824,6976917.0
2008-04-18 06:45:00,2.00821,2.00828,2.00802,2.00802,5180420.0
2008-04-18 06:46:00,2.00823,2.00834,2.00816,2.00831,9002058.0
2008-04-18 06:47:00,2.00827,2.00829,2.00818,2.00818,20523727.0
2008-04-18 06:48:00,2.00819,2.00864,2.00819,2.00824,3629872.0
2008-04-18 06:49:00,2.00815,2.00828,2.00804,2.00827,12086182.0
2008-04-18 06:50:00,2.00833,2.0084,2.00819,2.00821,7679798.0
2008-04-18 06:51:00,2.00813,2.00813,2.00769,2.00769,3590514.0
2008-04-18 06:52:00,2.00766,2.00776,2.00766,2.00776,8906204.0
2008-04-18 06:53:00,2.00776,2.00785,2.00773,2.00785,5720304.0
2008-04-18 06:54:00,2.00785,2.00785,2.00765,2.00765,18770763.0
2008-04-18 06:55:00,2.00773,2.00782,2.00765,2.00765,6451555.0
2008-04-18 06:56:00,2.0078,2.00784,2.00765,2.00784,9111015.0
2008-04-18 06:57:00,2.0078,2.00786,2.00767,2.00783,9667428.0
2008-04-18 06:58:00,2.00775,2.00775,2.00751,2.00751,2097938.0
2008-04-18 06:59:00,2.00764,2.00767,2.00759,2.00759,3135080.0
2008-04-18 07:00:00,2.00748,2.00748,2.00731,2.00731,12763833.0
2008-04-18 07:01:00,2.0073,2.0073,2.00713,2.00714,3688511.0
2008-04-18 07:02:00,2.00718,2.00718,2.00696,2.00696,1944097.0
2008-04-18 07:03:00,2.00696,2.00703,2.00685,2.00685,9836259.0
2008-04-18 07:04:00,2.00708,2.00711,2.00682,2.00682,939732.0
2008-04-18 07:05:00,2.00683,2.00699,2.00683,2.0069,15457295.0
2008-04-18 07:06:00,2.00706,2.00721,2.00688,2.0071,11708247.0
2008-04-18 07:07:00,2.007,2.00711,2.00695,2.00704,21194032.0
2008-04-18 07:08:00,2.0069,2.0069,2.00647,2.00652,19200857.0
2008-04-18 07:09:00,2.00642,2.00679,2.00642,2.00679,3097524.0
2008-04-18 07:10:00,2.00683,2.00683,2.00649,2.00654,39555223.0
2008-04-18 07:11:00,2.00642,2.00651,2.00635,2.00648,7583972.0
2008-04-18 07:12:00,2.00648,2.00661,2.00634,2.00661,43321031.0
2008-04-18 07:13:00,2.00655,2.00669,2.00654,2.00669,2816831.0
2008-04-18 07:14:00,2.00673,2.00675,2.00635,2.00635,2193201.0
2008-04-18 07:15:00,2.00631,2.00646,2.0062,2.0062,5378028.0
2008-04-18 07:16:00,2.00648,2.00667,2.00648,2.00664,14331376.0
2008-04-18 07:17:00,2.00674,2.00702,2.00644,2.00702,12912555.0
2008-04-18 07:18:00,2.00707,2.00716,2.00676,2.00714,8965839.0
2008-04-18 07:19:00,2.00702,2.00702,2.00664,2.00666,10992017.0
2008-04-18 07:20:00,2.00667,2.00683,2.00659,2.00683,7830303.0
2008-04-18 07:21:00,2.00671,2.00671,2.00648,2.00648,3889815.0
2008-04-18 07:22:00,2.00646,2.00646,2.00633,2.00633,4512617.0
2008-04-18 07:23:00,2.00634,2.00636,2.00631,2.00635,8640118.0
2008-04-18 07:24:00,2.00627,2.00644,2.00627,2.00639,10803817.0
2008-04-18 07:25:00,2.00642,2.0065,2.00634,2.00645,3299635.0
2008-04-18 07:26:00,2.00645,2.00651,2.00626,2.00651,6321923.0
2008-04-18 07:27:00,2.0065,2.00678,2.0064,2.00678,3478859.0
2008-04-18 07:28:00,2.00684,2.00695,2.00645,2.00646,42163334.0
2008-04-18 07:29:00,2.00651,2.00657,2.0064,2.00657,5365693.0
2008-04-18 07:30:00,2.00647,2.00662,2.00644,2.00661,5110911.0
2008-04-18 07:31:00,2.00653,2.00671,2.00645,2.00671,14409379.0
2008-04-18 07:32:00,2.00689,2.00689,2.00641,2.00641,3506162.0
2008-04-18 07:33:00,2.00643,2.00659,2.00631,2.00659,3964822.0
2008-04-18 07:34:00,2.00656,2.00658,2.00646,2.00656,6515895.0
2008-04-18 07:35:00,2.00665,2.00671,2.00663,2.0067,4895335.0
2008-04-18 07:36:00,2.00664,2.00675,2.00651,2.00675,9432187.0
2008-04-18 07:37:00,2.00667,2.00667,2.00628,2.00629,30143195.0
2008-04-18 07:38:00,2.00618,2.00628,2.00597,2.006,1371310.0
2008-04-18 07:39:00,2.00611,2.00623,2.00579,2.00616,4219940.0
2008-04-18 07:40:00,2.00612,2.00612,2.00576,2.00584,1010756.0
2008-04-18 07:41:00,2.00578,2.00603,2.00574,2.00602,6509318.0
2008-04-18 07:42:00,2.00606,2.00606,2.0058,2.00596,2007984.0
2008-04-18 07:43:00,2.00585,2.00605,2.00585,2.00605,7741290.0
2008-04-18 07:44:00,2.00597,2.00614,2.00597,2.00614,43715720.0
2008-04-18 07:45:00,2.00622,2.00628,2.00611,2.00628,4044938.0
2008-04-18 07:46:00,2.00638,2.00648,2.00627,2.00648,1283801.0
2008-04-18 07:47:00,2.00633,2.00642,2.00633,2.00638,4457100.0
2008-04-18 07:48:00,2.00639,2.00647,2.00637,2.00637,1316125.0
2008-04-18 07:49:00,2.00654,2.00681,2.00654,2.00681,8174241.0
2008-04-18 07:50:00,2.00689,2.00702,2.0068,2.00702,11947445.0
2008-04-18 07:51:00,2.00702,2.00713,2.00701,2.00713,12693483.0
2008-04-18 07:52:00,2.00708,2.00724,2.00706,2.00722,2929422.0
2008-04-18 07:53:00,2.00711,2.00711,2.00683,2.00696,5413773.0
2008-04-18 07:54:00,2.00701,2.00715,2.00675,2.00714,4852531.0
2008-04-18 07:55:00,2.00712,2.00757,2.00712,2.00757,1502224.0
2008-04-18 07:56:00,2.00766,2.00785,2.00766,2.00779,15859883.0
2008-04-18 07:57:00,2.00765,2.00765,2.00727,2.00739,1296055.0
2008-04-18 07:58:00,2.00736,2.00742,2.00716,2.00742,1674672.0
2008-04-18 07:59:00,2.00768,2.00816,2.00768,2.00816,1176981.0
2008-04-18 08:00:00,2.00812,2.00812,2.00783,2.00783,3682115.0
2008-04-18 08:01:00,2.00793,2.00818,2.0079,2.00818,2676570.0
2008-04-18 08:02:00,2.00817,2.00877,2.00817,2.00876,2110976.0
2008-04-18 08:03:00,2.00887,2.00917,2.00887,2.00892,2096234.0
2008-04-18 08:04:00,2.00908,2.00929,2.00908,2.00929,2350607.0
2008-04-18 08:05:00,2.00945,2.01002,2.00945,2.01002,11974477.0
2008-04-18 08:06:00,2.01015,2.01043,2.00976,2.01043,651449.0
2008-04-18 08:07:00,2.01065,2.0108,2.0103,2.0103,8795703.0
2008-04-18 08:08:00,2.01018,2.01018,2.00992,2.01006,5280106.0
2008-04-18 08:09:00,2.01001,2.01002,2.00976,2.00983,2040905.0
2008-04-18 08:10:00,2.00975,2.00996,2.00975,2.00994,1048388.0
2008-04-18 08:11:00,2.01001,2.01028,2.01001,2.01001,3095791.0
2008-04-18 08:12:00,2.01011,2.01031,2.01011,2.01011,2686627.0
2008-04-18 08:13:00,2.00996,2.01002,2.00988,2.00997,2556848.0
2008-04-18 08:14:00,2.00993,2.01018,2.00992,2.01018,8274269.0
2008-04-18 08:15:00,2.01035,2.01063,2.01035,2.01058,2593122.0
2008-04-18 08:16:00,2.01043,2.01045,2.01022,2.01022,9765530.0
2008-04-18 08:17:00,2.01024,2.0105,2.01011,2.0105,2821037.0
2008-04-18 08:18:00,2.01059,2.01084,2.01058,2.01073,8778909.0
2008-04-18 08:19:00,2.01089,2.01156,2.01089,2.01151,2568570.0
2008-04-18 08:20:00,2.01161,2.01191,2.01161,2.01177,8265112.0
2008-04-18 08:21:00,2.01193,2.012,2.01166,2.012,6846892.0
2008-04-18 08:22:00,2.01202,2.01247,2.01168,2.01168,8825195.0
2008-04-18 08:23:00,2.01154,2.01154,2.01127,2.01127,3377726.0
2008-04-18 08:24:00,2.01114,2.01114,2.01054,2.0109,2561692.0
2008-04-18 08:25:00,2.01091,2.01091,2.01072,2.01087,11913338.0
2008-04-18 08:26:00,2.01093,2.01103,2.01088,2.01091,6073647.0
2008-04-18 08:27:00,2.01097,2.01101,2.01085,2.01094,1900053.0
2008-04-18 08:28:00,2.0109,2.01092,2.01066,2.01066,5572181.0
2008-04-18 08:29:00,2.0107,2.0108,2.01016,2.0108,24578535.0
2008-04-18 08:30:00,2.01079,2.011,2.01075,2.011,1258845.0
2008-04-18 08:31:00,2.01099,2.01104,2.01085,2.011,21399362.0
2008-04-18 08:32:00,2.01094,2.01094,2.01066,2.01066,3409903.0
2008-04-18 08:33:00,2.01062,2.01062,2.0104,2.01043,5256696.0
2008-04-18 08:34:00,2.01031,2.01031,2.00995,2.00998,23447440.0
2008-04-18 08:35:00,2.00988,2.01051,2.00988,2.01033,5754167.0
2008-04-18 08:36:00,2.0101,2.0101,2.0097,2.00971,12252717.0
2008-04-18 08:37:00,2.00978,2.01015,2.00978,2.0101,4605692.0
2008-04-18 08:38:00,2.01014,2.01022,2.01011,2.01022,3965400.0
2008-04-18 08:39:00,2.01035,2.01072,2.01035,2.01069,3220066.0
2008-04-18 08:40:00,2.01047,2.01047,2.01018,2.0104,3607710.0
2008-04-18 08:41:00,2.01035,2.01042,2.01034,2.01042,2961386.0
2008-04-18 08:42:00,2.01031,2.01041,2.01005,2.01041,10979471.0
2008-04-18 08:43:00,2.01044,2.01057,2.01035,2.01035,2588415.0
2008-04-18 08:44:00,2.0104,2.0109,2.01027,2.0109,2447606.0
2008-04-18 08:45:00,2.01095,2.011,2.01085,2.01086,8154469.0
2008-04-18 08:46:00,2.01058,2.0107,2.0103,2.01064,9115914.0
2008-04-18 08:47:00,2.01095,2.01102,2.01092,2.01102,12037889.0
2008-04-18 08:48:00,2.01101,2.01116,2.01098,2.01116,25301144.0
2008-04-18 08:49:00,2.01122,2.01139,2.01111,2.01125,2454070.0
2008-04-18 08:50:00,2.0114,2.01173,2.0114,2.01172,2542522.0
2008-04-18 08:51:00,2.0117,2.01175,2.01157,2.01175,5483944.0
2008-04-18 08:52:00,2.01167,2.01167,2.01137,2.01137,5449542.0
2008-04-18 08:53:00,2.01143,2.01206,2.01143,2.01206,3779008.0
2008-04-18 08:54:00,2.01208,2.01212,2.01183,2.01212,21367917.0
2008-04-18 08:55:00,2.01216,2.01241,2.01216,2.01241,17963875.0
2008-04-18 08:56:00,2.01239,2.01269,2.01235,2.01269,23394662.0
2008-04-18 08:57:00,2.01279,2.01388,2.01279,2.01369,1752145.0
2008-04-18 08:58:00,2.01376,2.01388,2.01365,2.01365,1826213.0
2008-04-18 08:59:00,2.01358,2.01358,2.0133,2.01342,11893219.0
2008-04-18 09:00:00,2.01325,2.01328,2.01309,2.01309,7503418.0
2008-04-18 09:01:00,2.01291,2.01291,2.01101,2.01231,794544.0
2008-04-18 09:02:00,2.01214,2.01214,2.01194,2.01195,4762169.0
2008-04-18 09:03:00,2.01198,2.01236,2.01195,2.01236,6136830.0
2008-04-18 09:04:00,2.0122,2.0122,2.01185,2.01185,5314035.0
2008-04-18 09:05:00,2.01179,2.01186,2.01167,2.01186,2009941.0
2008-04-18 09:06:00,2.01177,2.01225,2.01177,2.01225,14751158.0
2008-04-18 09:07:00,2.01246,2.01297,2.01246,2.01294,5790060.0
2008-04-18 09:08:00,2.01297,2.01297,2.01244,2.01275,4787825.0
2008-04-18 09:09:00,2.01287,2.0132,2.0128,2.0128,1765619.0
2008-04-18 09:10:00,2.01274,2.01284,2.01239,2.01239,10226773.0
2008-04-18 09:11:00,2.01238,2.01247,2.01231,2.01247,4465866.0
2008-04-18 09:12:00,2.01249,2.01265,2.01247,2.01252,6138728.0
2008-04-18 09:13:00,2.01239,2.0127,2.01237,2.0127,2079866.0
2008-04-18 09:14:00,2.01271,2.01271,2.01243,2.01262,2125088.0
2008-04-18 09:15:00,2.01266,2.01273,2.01264,2.01264,4749190.0
2008-04-18 09:16:00,2.01267,2.01329,2.01257,2.01318,12362188.0
2008-04-18 09:17:00,2.01337,2.01388,2.01335,2.01378,24073764.0
2008-04-18 09:18:00,2.01358,2.01358,2.01297,2.013,1101679.0
2008-04-18 09:19:00,2.01285,2.01285,2.01217,2.01217,17811889.0
2008-04-18 09:20:00,2.01209,2.01209,2.01142,2.01158,5198185.0
2008-04-18 09:21:00,2.01166,2.01179,2.01155,2.01179,8789391.0
2008-04-18 09:22:00,2.01171,2.01171,2.01133,2.01133,11564220.0
2008-04-18 09:23:00,2.01136,2.01187,2.01136,2.01187,3323518.0
2008-04-18 09:24:00,2.01197,2.01215,2.01194,2.01206,23867147.0
2008-04-18 09:25:00,2.01199,2.01199,2.01151,2.01151,2543318.0
2008-04-18 09:26:00,2.01141,2.01168,2.01136,2.01168,18452998.0
2008-04-18 09:27:00,2.01172,2.01172,2.01127,2.01128,27400244.0
2008-04-18 09:28:00,2.01107,2.01126,2.01105,2.0111,12251603.0
2008-04-18 09:29:00,2.01121,2.0114,2.01121,2.01125,2913031.0
2008-04-18 09:30:00,2.01119,2.01119,2.01092,2.01092,6269208.0
2008-04-18 09:31:00,2.01085,2.01095,2.01072,2.01072,36635933.0
2008-04-18 09:32:00,2.01067,2.01129,2.01067,2.01129,929001.0
2008-04-18 09:33:00,2.01134,2.01134,2.01118,2.01123,16254921.0
2008-04-18 09:34:00,2.01135,2.01135,2.01097,2.01109,11005472.0
2008-04-18 09:35:00,2.01117,2.01126,2.01116,2.01123,4380345.0
2008-04-18 09:36:00,2.01116,2.01116,2.01081,2.01081,3722433.0
2008-04-18 09:37:00,2.01081,2.01094,2.01064,2.01064,843099.0
2008-04-18 09:38:00,2.01064,2.01088,2.01054,2.01088,1533261.0
2008-04-18 09:39:00,2.01087,2.01087,2.01061,2.01072,3808852.0
2008-04-18 09:40:00,2.01086,2.01174,2.01074,2.01174,14023952.0
2008-04-18 09:41:00,2.01164,2.0117,2.0116,2.01164,7436451.0
2008-04-18 09:42:00,2.01157,2.01157,2.0113,2.0113,7748329.0
2008-04-18 09:43:00,2.01124,2.01129,2.01116,2.01126,9374801.0
2008-04-18 09:44:00,2.01124,2.01124,2.01102,2.01102,2139311.0
2008-04-18 09:45:00,2.01079,2.01079,2.01015,2.01015,736326.0
2008-04-18 09:46:00,2.01009,2.0102,2.01002,2.01012,1857492.0
2008-04-18 09:47:00,2.01011,2.01011,2.00942,2.00942,8950023.0
2008-04-18 09:48:00,2.00975,2.00975,2.00928,2.00928,6520637.0
2008-04-18 09:49:00,2.00914,2.00926,2.0091,2.00923,12915241.0
2008-04-18 09:50:00,2.00908,2.00908,2.00885,2.00885,32853713.0
2008-04-18 09:51:00,2.00884,2.00884,2.00852,2.00852,9720164.0
2008-04-18 09:52:00,2.00846,2.00846,2.00811,2.00811,26853660.0
2008-04-18 09:53:00,2.00799,2.00807,2.00773,2.00775,11132771.0
2008-04-18 09:54:00,2.00766,2.00768,2.00735,2.00747,12632571.0
2008-04-18 09:55:00,2.00754,2.00785,2.00754,2.00785,5612747.0
2008-04-18 09:56:00,2.00798,2.00831,2.00798,2.00806,1125530.0
2008-04-18 09:57:00,2.00839,2.00864,2.00835,2.00864,8947134.0
2008-04-18 09:58:00,2.00871,2.00889,2.00866,2.00883,4875263.0
2008-04-18 09:59:00,2.00882,2.00922,2.00882,2.00922,10135844.0
2008-04-18 10:00:00,2.00934,2.00953,2.00932,2.00953,9060355.0
2008-04-18 10:01:00,2.00956,2.00996,2.00955,2.00955,14581442.0
2008-04-18 10:02:00,2.0095,2.00958,2.00943,2.00957,79296453.0
2008-04-18 10:03:00,2.00927,2.0099,2.00927,2.00976,1612767.0
2008-04-18 10:04:00,2.00966,2.00972,2.00922,2.00922,6717975.0
2008-04-18 10:05:00,2.00934,2.0098,2.00934,2.0098,2341092.0
2008-04-18 10:06:00,2.00982,2.00989,2.00965,2.00965,1859368.0
2008-04-18 10:07:00,2.00946,2.0095,2.00935,2.00935,9041819.0
2008-04-18 10:08:00,2.00916,2.00948,2.00907,2.00948,5056404.0
2008-04-18 10:09:00,2.00956,2.00956,2.00911,2.00911,6353011.0
2008-04-18 10:10:00,2.00891,2.00891,2.00864,2.00871,4978103.0
2008-04-18 10:11:00,2.00879,2.00892,2.00871,2.00884,1080969.0
2008-04-18 10:12:00,2.00879,2.00884,2.00854,2.00854,6445159.0
2008-04-18 10:13:00,2.00847,2.00851,2.00833,2.00851,18297190.0
2008-04-18 10:14:00,2.00853,2.00879,2.00852,2.00858,8041037.0
2008-04-18 10:15:00,2.00863,2.0088,2.00863,2.00864,13261100.0
2008-04-18 10:16:00,2.00845,2.00855,2.00836,2.00851,2818292.0
2008-04-18 10:17:00,2.00862,2.00888,2.00823,2.00854,1537133.0
2008-04-18 10:18:00,2.00839,2.00839,2.00807,2.00811,5872844.0
2008-04-18 10:19:00,2.00818,2.00832,2.00813,2.00826,8770965.0
2008-04-18 10:20:00,2.00831,2.00832,2.00775,2.00775,3989381.0
2008-04-18 10:21:00,2.00801,2.00827,2.00801,2.00806,36355778.0
2008-04-18 10:22:00,2.00821,2.00821,2.00789,2.00803,7754834.0
2008-04-18 10:23:00,2.00834,2.00872,2.0082,2.00872,12856703.0
2008-04-18 10:24:00,2.00877,2.00922,2.00871,2.00922,2550397.0
2008-04-18 10:25:00,2.00899,2.00899,2.00874,2.00888,8949908.0
2008-04-18 10:26:00,2.00894,2.00894,2.00845,2.00878,2739505.0
2008-04-18 10:27:00,2.00874,2.00874,2.00782,2.00782,2514785.0
2008-04-18 10:28:00,2.00776,2.00776,2.00733,2.0075,14131512.0
2008-04-18 10:29:00,2.00726,2.0076,2.0071,2.0076,14641226.0
2008-04-18 10:30:00,2.00785,2.00816,2.00769,2.00769,18182982.0
2008-04-18 10:31:00,2.00784,2.00801,2.00743,2.00801,8179217.0
2008-04-18 10:32:00,2.00803,2.00812,2.0079,2.0079,12149149.0
2008-04-18 10:33:00,2.00791,2.00864,2.00791,2.00864,3479796.0
2008-04-18 10:34:00,2.00859,2.00859,2.00809,2.00809,11192557.0
2008-04-18 10:35:00,2.00807,2.00807,2.00779,2.00779,16475678.0
2008-04-18 10:36:00,2.0077,2.0077,2.00725,2.00741,20583312.0
2008-04-18 10:37:00,2.00738,2.00756,2.00722,2.00722,7552182.0
2008-04-18 10:38:00,2.00716,2.00755,2.00716,2.00752,12237425.0
2008-04-18 10:39:00,2.00755,2.00755,2.00719,2.00737,18468685.0
2008-04-18 10:40:00,2.0072,2.0072,2.0067,2.00671,10391356.0
2008-04-18 10:41:00,2.00654,2.00701,2.00654,2.00683,2849297.0
2008-04-18 10:42:00,2.00688,2.00688,2.00643,2.00643,12429169.0
2008-04-18 10:43:00,2.00655,2.00663,2.00655,2.00658,251573224.0
2008-04-18 10:44:00,2.00658,2.00676,2.00651,2.00676,3730068.0
2008-04-18 10:45:00,2.00686,2.00708,2.00686,2.00708,17606886.0
2008-04-18 10:46:00,2.00703,2.00757,2.00703,2.00757,6511983.0
2008-04-18 10:47:00,2.00737,2.00737,2.0071,2.00737,7187148.0
2008-04-18 10:48:00,2.00752,2.00754,2.0074,2.00745,1236531.0
2008-04-18 10:49:00,2.00734,2.00734,2.00644,2.00663,8601968.0
2008-04-18 10:50:00,2.00659,2.00659,2.00588,2.00588,3776309.0
2008-04-18 10:51:00,2.00576,2.00576,2.00456,2.00456,13871471.0
2008-04-18 10:52:00,2.00437,2.00464,2.00305,2.00464,3141261.0
2008-04-18 10:53:00,2.00479,2.00485,2.00472,2.00485,4396899.0
2008-04-18 10:54:00,2.00486,2.0051,2.00476,2.00476,15528787.0
2008-04-18 10:55:00,2.00488,2.0051,2.00488,2.00507,3038754.0
2008-04-18 10:56:00,2.00491,2.00514,2.00491,2.005,1519040.0
2008-04-18 10:57:00,2.005,2.00513,2.00487,2.00493,4870302.0
2008-04-18 10:58:00,2.00486,2.00486,2.00462,2.00462,2010244.0
2008-04-18 10:59:00,2.0044,2.0044,2.00408,2.00408,9574520.0
2008-04-18 11:00:00,2.00406,2.00406,2.0035,2.0035,734655.0
2008-04-18 11:01:00,2.00343,2.00343,2.00316,2.00316,12022693.0
2008-04-18 11:02:00,2.00315,2.00315,2.00262,2.00262,3950832.0
2008-04-18 11:03:00,2.00243,2.00259,2.00239,2.00259,4990108.0
2008-04-18 11:04:00,2.00267,2.00282,2.00259,2.00282,5045417.0
2008-04-18 11:05:00,2.00291,2.00299,2.00275,2.00275,1746115.0
2008-04-18 11:06:00,2.00251,2.00251,2.00227,2.00237,1935623.0
2008-04-18 11:07:00,2.0023,2.0023,2.00182,2.00185,8513689.0
2008-04-18 11:08:00,2.00169,2.00211,2.00163,2.0021,2833222.0
2008-04-18 11:09:00,2.00235,2.00282,2.00234,2.00282,7785621.0
2008-04-18 11:10:00,2.00299,2.00329,2.00299,2.00327,1729308.0
2008-04-18 11:11:00,2.00315,2.00333,2.00315,2.00333,21840885.0
2008-04-18 11:12:00,2.00343,2.0037,2.00339,2.0037,10633186.0
2008-04-18 11:13:00,2.00401,2.00426,2.00401,2.00411,3112842.0
2008-04-18 11:14:00,2.00418,2.00418,2.00372,2.00372,7159867.0
2008-04-18 11:15:00,2.00398,2.00439,2.00398,2.00439,22748206.0
2008-04-18 11:16:00,2.00444,2.00487,2.00437,2.00487,9353252.0
2008-04-18 11:17:00,2.0049,2.0055,2.0049,2.0055,12158715.0
2008-04-18 11:18:00,2.00551,2.00566,2.00492,2.00566,1599488.0
2008-04-18 11:19:00,2.00577,2.00612,2.00566,2.00612,33948314.0
2008-04-18 11:20:00,2.00611,2.00623,2.00591,2.00591,2450407.0
2008-04-18 11:21:00,2.0058,2.0058,2.00549,2.00559,3873564.0
2008-04-18 11:22:00,2.00545,2.00545,2.00504,2.00511,27653443.0
2008-04-18 11:23:00,2.00489,2.00489,2.00456,2.00486,16791188.0
2008-04-18 11:24:00,2.00492,2.00556,2.00492,2.00556,2482508.0
2008-04-18 11:25:00,2.00561,2.00573,2.00561,2.00571,49457129.0
2008-04-18 11:26:00,2.00578,2.0063,2.00556,2.0063,17490110.0
2008-04-18 11:27:00,2.00609,2.00609,2.00484,2.00484,6584104.0
2008-04-18 11:28:00,2.00468,2.00501,2.00452,2.00501,10197717.0
2008-04-18 11:29:00,2.00508,2.00521,2.00499,2.00499,801564.0
2008-04-18 11:30:00,2.00488,2.00488,2.00448,2.00448,5991409.0
2008-04-18 11:31:00,2.00452,2.00452,2.00425,2.00432,9626809.0
2008-04-18 11:32:00,2.00412,2.00412,2.00379,2.00412,3998573.0
2008-04-18 11:33:00,2.00426,2.0048,2.00426,2.0048,717042.0
2008-04-18 11:34:00,2.00487,2.00518,2.0047,2.00518,5387636.0
2008-04-18 11:35:00,2.00524,2.00547,2.00524,2.00538,5883636.0
2008-04-18 11:36:00,2.00524,2.00544,2.00516,2.00516,7198388.0
2008-04-18 11:37:00,2.00521,2.00552,2.00521,2.00552,46551144.0
2008-04-18 11:38:00,2.00558,2.00583,2.00558,2.00583,6122630.0
2008-04-18 11:39:00,2.00583,2.00596,2.00574,2.00596,3150964.0
2008-04-18 11:40:00,2.00586,2.00586,2.00553,2.00553,14648950.0
2008-04-18 11:41:00,2.0054,2.00548,2.0053,2.0053,3460074.0
2008-04-18 11:42:00,2.00531,2.00531,2.00498,2.00502,2927839.0
2008-04-18 11:43:00,2.00494,2.00494,2.00467,2.00475,20917417.0
2008-04-18 11:44:00,2.00478,2.00537,2.00478,2.00537,1358453.0
2008-04-18 11:45:00,2.00547,2.00568,2.00547,2.00568,2333299.0
2008-04-18 11:46:00,2.0056,2.006,2.0056,2.006,2451694.0
2008-04-18 11:47:00,2.00604,2.00638,2.00596,2.00638,10058595.0
2008-04-18 11:48:00,2.00644,2.00667,2.00644,2.00666,10822532.0
2008-04-18 11:49:00,2.0067,2.00705,2.00664,2.00705,2331166.0
2008-04-18 11:50:00,2.00704,2.00742,2.00704,2.00742,4222073.0
2008-04-18 11:51:00,2.0074,2.0076,2.00737,2.00756,2269236.0
2008-04-18 11:52:00,2.00768,2.00793,2.00768,2.00791,2581389.0
2008-04-18 11:53:00,2.00795,2.00821,2.00795,2.00821,3488555.0
2008-04-18 11:54:00,2.00829,2.00857,2.00803,2.00857,16010853.0
2008-04-18 11:55:00,2.00846,2.00889,2.00846,2.00888,1894259.0
2008-04-18 11:56:00,2.00883,2.0092,2.00883,2.00916,28810513.0
2008-04-18 11:57:00,2.00925,2.00949,2.00925,2.00949,8835735.0
2008-04-18 11:58:00,2.00951,2.0098,2.00951,2.00973,2316912.0
2008-04-18 11:59:00,2.00959,2.00959,2.00934,2.00939,7983645.0
2008-04-18 12:00:00,2.00938,2.00955,2.00932,2.00955,4991596.0
2008-04-18 12:01:00,2.00944,2.00964,2.00944,2.00944,6453293.0
2008-04-18 12:02:00,2.00966,2.00974,2.00963,2.0097,905736.0
2008-04-18 12:03:00,2.00983,2.01001,2.00908,2.0095,3786101.0
2008-04-18 12:04:00,2.00954,2.00981,2.00954,2.00981,15990818.0
2008-04-18 12:05:00,2.00975,2.01069,2.00975,2.01069,2962572.0
2008-04-18 12:06:00,2.01088,2.01171,2.01088,2.01171,4437589.0
2008-04-18 12:07:00,2.01174,2.01199,2.01174,2.01198,6677597.0
2008-04-18 12:08:00,2.01217,2.01217,2.01166,2.01174,3542324.0
2008-04-18 12:09:00,2.01188,2.01188,2.01131,2.01131,8323970.0
2008-04-18 12:10:00,2.01137,2.01138,2.01123,2.01123,1719199.0
2008-04-18 12:11:00,2.01121,2.01121,2.01101,2.01104,2898443.0
2008-04-18 12:12:00,2.01136,2.01172,2.01136,2.01158,2917496.0
2008-04-18 12:13:00,2.01198,2.01217,2.01178,2.012,8245783.0
2008-04-18 12:14:00,2.01191,2.01226,2.01191,2.01226,11451528.0
2008-04-18 12:15:00,2.01231,2.01274,2.01229,2.01274,20666342.0
2008-04-18 12:16:00,2.01266,2.01314,2.01266,2.01303,30094590.0
2008-04-18 12:17:00,2.01317,2.01362,2.01311,2.01362,7338041.0
2008-04-18 12:18:00,2.01382,2.01384,2.01359,2.01384,2505248.0
2008-04-18 12:19:00,2.01398,2.01408,2.01384,2.01386,3945427.0
2008-04-18 12:20:00,2.01375,2.01375,2.01332,2.01332,29894519.0
2008-04-18 12:21:00,2.01314,2.01324,2.01298,2.01324,9752630.0
2008-04-18 12:22:00,2.0131,2.0131,2.01266,2.01266,9441252.0
2008-04-18 12:23:00,2.01213,2.01287,2.01213,2.01279,7656438.0
2008-04-18 12:24:00,2.0128,2.01378,2.0128,2.01353,4351064.0
2008-04-18 12:25:00,2.01366,2.01371,2.01335,2.01371,16935118.0
2008-04-18 12:26:00,2.01389,2.01527,2.01389,2.01527,2455511.0
2008-04-18 12:27:00,2.0152,2.0152,2.01498,2.01514,12437968.0
2008-04-18 12:28:00,2.0151,2.01537,2.01503,2.01537,4992251.0
2008-04-18 12:29:00,2.0152,2.0152,2.01483,2.01509,3705473.0
2008-04-18 12:30:00,2.01502,2.01512,2.01472,2.01502,6191524.0
2008-04-18 12:31:00,2.01482,2.01505,2.01466,2.01499,4121165.0
2008-04-18 12:32:00,2.0148,2.01484,2.01387,2.01387,6089195.0
2008-04-18 12:33:00,2.01362,2.01362,2.01272,2.01272,1801680.0
2008-04-18 12:34:00,2.01243,2.01284,2.01232,2.01283,11776164.0
2008-04-18 12:35:00,2.01267,2.01267,2.01109,2.0123,4744921.0
2008-04-18 12:36:00,2.01216,2.01216,2.01161,2.01204,12766799.0
2008-04-18 12:37:00,2.0122,2.0122,2.01185,2.01202,4073998.0
2008-04-18 12:38:00,2.01209,2.01217,2.01189,2.01217,2945402.0
2008-04-18 12:39:00,2.01232,2.01259,2.01232,2.01259,1236874.0
2008-04-18 12:40:00,2.01276,2.01292,2.01256,2.01256,2191815.0
2008-04-18 12:41:00,2.01288,2.01333,2.01288,2.01327,6559703.0
2008-04-18 12:42:00,2.01347,2.01354,2.01334,2.01354,9632959.0
2008-04-18 12:43:00,2.0134,2.0134,2.01302,2.01302,1476267.0
2008-04-18 12:44:00,2.01301,2.01327,2.01301,2.01327,8538752.0
2008-04-18 12:45:00,2.01337,2.01344,2.0131,2.0131,23176591.0
2008-04-18 12:46:00,2.013,2.01381,2.013,2.01368,1870036.0
2008-04-18 12:47:00,2.01371,2.01404,2.01346,2.01404,8080092.0
2008-04-18 12:48:00,2.0139,2.01406,2.0137,2.0137,1560936.0
2008-04-18 12:49:00,2.01372,2.01418,2.01372,2.01416,3682367.0
2008-04-18 12:50:00,2.01442,2.01442,2.01422,2.01423,3634518.0
2008-04-18 12:51:00,2.01429,2.01434,2.01418,2.01418,1947118.0
2008-04-18 12:52:00,2.01419,2.01445,2.01419,2.01445,8401139.0
2008-04-18 12:53:00,2.01449,2.01449,2.01421,2.01439,3208241.0
2008-04-18 12:54:00,2.01433,2.01442,2.01407,2.01407,2731735.0
2008-04-18 12:55:00,2.014,2.01401,2.0139,2.01393,9029305.0
2008-04-18 12:56:00,2.01368,2.01376,2.01352,2.01356,12597414.0
2008-04-18 12:57:00,2.01374,2.01385,2.01328,2.01377,1860276.0
2008-04-18 12:58:00,2.01392,2.01417,2.01392,2.01411,10698513.0
2008-04-18 12:59:00,2.01452,2.0148,2.0144,2.0148,4154707.0
2008-04-18 13:00:00,2.01489,2.01591,2.01489,2.01591,3386497.0
2008-04-18 13:01:00,2.01611,2.0165,2.01611,2.0165,20991986.0
2008-04-18 13:02:00,2.01648,2.01648,2.01618,2.01618,2438196.0
2008-04-18 13:03:00,2.01618,2.01626,2.0157,2.0157,8987014.0
2008-04-18 13:04:00,2.01551,2.01551,2.01463,2.01463,5793668.0
2008-04-18 13:05:00,2.01469,2.01478,2.01457,2.01457,7908684.0
2008-04-18 13:06:00,2.01453,2.01453,2.01416,2.01416,2727737.0
2008-04-18 13:07:00,2.01422,2.01422,2.01397,2.01398,10849199.0
2008-04-18 13:08:00,2.01402,2.01412,2.014,2.01411,2294523.0
2008-04-18 13:09:00,2.01406,2.01406,2.01384,2.01385,27512984.0
2008-04-18 13:10:00,2.01376,2.01382,2.01361,2.01376,2430359.0
2008-04-18 13:11:00,2.01369,2.01369,2.01268,2.01268,11073513.0
2008-04-18 13:12:00,2.01267,2.01292,2.01267,2.01275,3052501.0
2008-04-18 13:13:00,2.01261,2.01273,2.01261,2.01262,3499370.0
2008-04-18 13:14:00,2.01241,2.01241,2.01216,2.01216,74019329.0
2008-04-18 13:15:00,2.0121,2.0121,2.0119,2.0119,4607656.0
2008-04-18 13:16:00,2.01189,2.01213,2.01174,2.01213,26789261.0
2008-04-18 13:17:00,2.01216,2.01218,2.01195,2.01195,3639297.0
2008-04-18 13:18:00,2.01216,2.01229,2.01216,2.01226,3447481.0
2008-04-18 13:19:00,2.01236,2.01297,2.01236,2.01258,9420745.0
2008-04-18 13:20:00,2.01275,2.01291,2.01275,2.01291,5614159.0
2008-04-18 13:21:00,2.01295,2.01308,2.01293,2.01306,18350620.0
2008-04-18 13:22:00,2.0132,2.01347,2.0132,2.01332,2463638.0
2008-04-18 13:23:00,2.01343,2.01378,2.01343,2.01378,3337548.0
2008-04-18 13:24:00,2.01384,2.01427,2.01384,2.01427,2298769.0
2008-04-18 13:25:00,2.01402,2.01402,2.01375,2.01384,5972059.0
2008-04-18 13:26:00,2.01377,2.01377,2.01309,2.01332,8017587.0
2008-04-18 13:27:00,2.01338,2.01346,2.01328,2.01346,28575852.0
2008-04-18 13:28:00,2.01342,2.01344,2.0133,2.01336,8275360.0
2008-04-18 13:29:00,2.01336,2.01359,2.01326,2.01359,4094838.0
2008-04-18 13:30:00,2.01384,2.01435,2.01384,2.01435,5550121.0
2008-04-18 13:31:00,2.01432,2.01432,2.01404,2.01408,12813938.0
2008-04-18 13:32:00,2.01375,2.01414,2.01375,2.01414,3031069.0
2008-04-18 13:33:00,2.01422,2.01425,2.01409,2.01409,16812708.0
2008-04-18 13:34:00,2.01363,2.01392,2.01359,2.01364,5491127.0
2008-04-18 13:35:00,2.01369,2.01412,2.01369,2.01384,13949695.0
2008-04-18 13:36:00,2.01373,2.01373,2.01342,2.01348,4247564.0
2008-04-18 13:37:00,2.01332,2.01332,2.01307,2.01319,14594440.0
2008-04-18 13:38:00,2.01347,2.01368,2.01338,2.0134,8972915.0
2008-04-18 13:39:00,2.01344,2.01362,2.01337,2.01362,6001891.0
2008-04-18 13:40:00,2.01387,2.01419,2.01387,2.014,1830088.0
2008-04-18 13:41:00,2.01415,2.01426,2.01414,2.01416,2562727.0
2008-04-18 13:42:00,2.01419,2.01463,2.01382,2.01463,5069037.0
2008-04-18 13:43:00,2.01463,2.01494,2.01463,2.01494,23995025.0
2008-04-18 13:44:00,2.01506,2.01514,2.01492,2.01514,15658528.0
2008-04-18 13:45:00,2.01531,2.01557,2.01514,2.01514,1011993.0
2008-04-18 13:46:00,2.01517,2.01529,2.01503,2.01527,6947637.0
2008-04-18 13:47:00,2.01538,2.01569,2.01538,2.01562,16817215.0
2008-04-18 13:48:00,2.01587,2.01619,2.01581,2.01614,1623884.0
2008-04-18 13:49:00,2.01634,2.01685,2.01634,2.01635,4993556.0
2008-04-18 13:50:00,2.01662,2.01694,2.01661,2.01661,6865448.0
2008-04-18 13:51:00,2.01661,2.01661,2.01603,2.01631,8263212.0
2008-04-18 13:52:00,2.01635,2.01672,2.01633,2.01672,47378766.0
2008-04-18 13:53:00,2.01676,2.01715,2.01676,2.01714,2481805.0
2008-04-18 13:54:00,2.01745,2.01769,2.01745,2.01769,2644192.0
2008-04-18 13:55:00,2.01788,2.01846,2.01788,2.01846,3897709.0
2008-04-18 13:56:00,2.01872,2.01898,2.01856,2.01898,8526357.0
2008-04-18 13:57:00,2.01907,2.01982,2.01907,2.01982,17071131.0
2008-04-18 13:58:00,2.01985,2.01998,2.0198,2.01998,22741406.0
2008-04-18 13:59:00,2.01982,2.01982,2.01935,2.01949,3357543.0
2008-04-18 14:00:00,2.01937,2.01937,2.0185,2.0185,10736872.0
2008-04-18 14:01:00,2.01847,2.0189,2.01844,2.01889,43819272.0
2008-04-18 14:02:00,2.019,2.01926,2.019,2.01926,15220700.0
2008-04-18 14:03:00,2.01925,2.01958,2.019,2.019,2155981.0
2008-04-18 14:04:00,2.01904,2.01904,2.01825,2.01825,28396566.0
2008-04-18 14:05:00,2.01808,2.01808,2.01747,2.01747,17590294.0
2008-04-18 14:06:00,2.01725,2.01725,2.01654,2.01654,14183773.0
2008-04-18 14:07:00,2.01654,2.01664,2.01615,2.01615,2729365.0
2008-04-18 14:08:00,2.01599,2.01599,2.01539,2.01542,2601547.0
2008-04-18 14:09:00,2.01554,2.01557,2.0155,2.01552,4437134.0
2008-04-18 14:10:00,2.01559,2.0157,2.01544,2.01544,15330311.0
2008-04-18 14:11:00,2.01582,2.01628,2.01582,2.01628,5586846.0
2008-04-18 14:12:00,2.01644,2.01695,2.01644,2.01695,3250118.0
2008-04-18 14:13:00,2.01715,2.01747,2.01715,2.0174,7945862.0
2008-04-18 14:14:00,2.01736,2.01752,2.01718,2.01752,7914817.0
2008-04-18 14:15:00,2.01746,2.01789,2.01743,2.01789,3866085.0
2008-04-18 14:16:00,2.01791,2.01791,2.01738,2.01738,3400005.0
2008-04-18 14:17:00,2.01729,2.01729,2.0165,2.01691,8176413.0
2008-04-18 14:18:00,2.0169,2.0169,2.01663,2.01672,7238951.0
2008-04-18 14:19:00,2.01663,2.01663,2.01643,2.01643,20994325.0
2008-04-18 14:20:00,2.01612,2.01612,2.0158,2.01586,4753237.0
2008-04-18 14:21:00,2.0159,2.0159,2.01556,2.01558,9975653.0
2008-04-18 14:22:00,2.01546,2.01546,2.01517,2.01517,3653641.0
2008-04-18 14:23:00,2.01527,2.01527,2.01476,2.01476,1888545.0
2008-04-18 14:24:00,2.01485,2.01532,2.01485,2.01532,6779677.0
2008-04-18 14:25:00,2.01552,2.01571,2.01538,2.01543,1804321.0
2008-04-18 14:26:00,2.01569,2.01596,2.01551,2.01551,2325331.0
2008-04-18 14:27:00,2.01548,2.01548,2.0153,2.01534,5691896.0
2008-04-18 14:28:00,2.01514,2.01516,2.01496,2.01514,26631732.0
2008-04-18 14:29:00,2.01504,2.01514,2.01492,2.01497,2145998.0
2008-04-18 14:30:00,2.01495,2.01535,2.01495,2.01535,5026016.0
2008-04-18 14:31:00,2.01541,2.01566,2.01507,2.01566,13614208.0
2008-04-18 14:32:00,2.0157,2.01609,2.0157,2.01609,11225956.0
2008-04-18 14:33:00,2.01613,2.01648,2.01613,2.01648,6610141.0
2008-04-18 14:34:00,2.01654,2.01679,2.01646,2.01679,11557918.0
2008-04-18 14:35:00,2.01682,2.01716,2.01682,2.01708,7312823.0
2008-04-18 14:36:00,2.01716,2.01742,2.01716,2.01742,26397484.0
2008-04-18 14:37:00,2.01749,2.01773,2.01742,2.01772,11245871.0
2008-04-18 14:38:00,2.01778,2.01798,2.01778,2.01793,8435458.0
2008-04-18 14:39:00,2.0181,2.01839,2.0181,2.01839,9589566.0
2008-04-18 14:40:00,2.01849,2.01874,2.01849,2.01874,2838890.0
2008-04-18 14:41:00,2.01883,2.01905,2.01883,2.01899,5182244.0
2008-04-18 14:42:00,2.01915,2.01944,2.01867,2.01867,8514458.0
2008-04-18 14:43:00,2.01857,2.01857,2.01786,2.01786,50353210.0
2008-04-18 14:44:00,2.01776,2.01776,2.0166,2.0166,7705051.0
2008-04-18 14:45:00,2.0167,2.0167,2.01499,2.01534,10717344.0
2008-04-18 14:46:00,2.01538,2.01538,2.01454,2.01454,11959407.0
2008-04-18 14:47:00,2.01451,2.01451,2.01414,2.01437,427863.0
2008-04-18 14:48:00,2.01451,2.01502,2.01451,2.01502,12309339.0
2008-04-18 14:49:00,2.01512,2.01529,2.01512,2.01527,6731547.0
2008-04-18 14:50:00,2.01535,2.01536,2.01478,2.01478,1527945.0
2008-04-18 14:51:00,2.01461,2.01461,2.01319,2.01319,5166954.0
2008-04-18 14:52:00,2.01305,2.01307,2.01278,2.01294,14458310.0
2008-04-18 14:53:00,2.01279,2.01295,2.01271,2.01295,27765150.0
2008-04-18 14:54:00,2.01304,2.01342,2.01298,2.01342,1960933.0
2008-04-18 14:55:00,2.01346,2.0137,2.01346,2.0137,20004773.0
2008-04-18 14:56:00,2.01377,2.01395,2.01366,2.01366,8323150.0
2008-04-18 14:57:00,2.01387,2.01413,2.01376,2.01413,5641732.0
2008-04-18 14:58:00,2.01401,2.01419,2.01397,2.01397,5176371.0
2008-04-18 14:59:00,2.0139,2.01412,2.0137,2.01412,43709365.0
2008-04-18 15:00:00,2.01418,2.01425,2.01409,2.01409,8364941.0
2008-04-18 15:01:00,2.01397,2.01397,2.01363,2.01378,3411230.0
2008-04-18 15:02:00,2.01384,2.01384,2.01355,2.01355,5411765.0
2008-04-18 15:03:00,2.01331,2.01362,2.01331,2.01348,3008352.0
2008-04-18 15:04:00,2.01334,2.01334,2.01258,2.01258,4000545.0
2008-04-18 15:05:00,2.0124,2.01263,2.01227,2.01263,6893909.0
2008-04-18 15:06:00,2.01253,2.01267,2.01237,2.01237,5649863.0
2008-04-18 15:07:00,2.01233,2.01333,2.01233,2.01333,14725567.0
2008-04-18 15:08:00,2.01357,2.01411,2.01357,2.01411,21067108.0
2008-04-18 15:09:00,2.01418,2.01418,2.01349,2.01349,2673735.0
2008-04-18 15:10:00,2.01342,2.01342,2.01318,2.01318,9719774.0
2008-04-18 15:11:00,2.01321,2.01321,2.0128,2.01288,21008850.0
2008-04-18 15:12:00,2.01291,2.01297,2.01277,2.01277,29299128.0
2008-04-18 15:13:00,2.01266,2.01266,2.01226,2.01226,1789386.0
2008-04-18 15:14:00,2.0122,2.0122,2.01146,2.01146,24827368.0
2008-04-18 15:15:00,2.01148,2.01148,2.01068,2.01068,8350896.0
2008-04-18 15:16:00,2.01056,2.01056,2.00998,2.00998,3261077.0
2008-04-18 15:17:00,2.00987,2.00987,2.00908,2.00908,4173938.0
2008-04-18 15:18:00,2.00881,2.00884,2.00823,2.00823,2558416.0
2008-04-18 15:19:00,2.008,2.008,2.00746,2.00746,8006184.0
2008-04-18 15:20:00,2.00739,2.00763,2.00724,2.00763,5316637.0
2008-04-18 15:21:00,2.00768,2.00822,2.00768,2.00822,23910305.0
2008-04-18 15:22:00,2.00834,2.00882,2.00834,2.00882,29971185.0
2008-04-18 15:23:00,2.00885,2.00925,2.00869,2.00925,6959618.0
2008-04-18 15:24:00,2.00944,2.00952,2.00925,2.00925,4065948.0
2008-04-18 15:25:00,2.0092,2.0092,2.00879,2.0088,8022388.0
2008-04-18 15:26:00,2.00885,2.00885,2.00838,2.00838,9219993.0
2008-04-18 15:27:00,2.00837,2.00837,2.00797,2.00797,1586506.0
2008-04-18 15:28:00,2.00794,2.00794,2.00764,2.00764,13417990.0
2008-04-18 15:29:00,2.00747,2.00765,2.00742,2.00742,3695303.0
2008-04-18 15:30:00,2.0075,2.0075,2.00713,2.00713,4095122.0
2008-04-18 15:31:00,2.00721,2.00721,2.00642,2.00642,39842225.0
2008-04-18 15:32:00,2.00656,2.00656,2.00631,2.00631,7708574.0
2008-04-18 15:33:00,2.00638,2.00647,2.00567,2.00567,1624532.0
2008-04-18 15:34:00,2.00582,2.00582,2.00556,2.00573,2087570.0
2008-04-18 15:35:00,2.00574,2.00574,2.005,2.005,7095191.0
2008-04-18 15:36:00,2.00488,2.00522,2.00472,2.00522,25990627.0
2008-04-18 15:37:00,2.00533,2.00592,2.00533,2.00592,8273958.0
2008-04-18 15:38:00,2.00608,2.0062,2.00608,2.00616,531321.0
2008-04-18 15:39:00,2.00617,2.00631,2.00611,2.00611,1186747.0
2008-04-18 15:40:00,2.0059,2.00607,2.00569,2.00607,30263956.0
2008-04-18 15:41:00,2.00609,2.00609,2.00589,2.00597,3648307.0
2008-04-18 15:42:00,2.00603,2.00603,2.00548,2.00588,13600662.0
2008-04-18 15:43:00,2.0058,2.00611,2.00577,2.00611,19287657.0
2008-04-18 15:44:00,2.00602,2.00611,2.0059,2.00595,7001156.0
2008-04-18 15:45:00,2.00589,2.00595,2.00566,2.0058,5797135.0
2008-04-18 15:46:00,2.00594,2.00601,2.00586,2.00586,4475910.0
2008-04-18 15:47:00,2.00567,2.00567,2.00505,2.00505,22537610.0
2008-04-18 15:48:00,2.00497,2.00502,2.00465,2.00465,19379579.0
2008-04-18 15:49:00,2.00447,2.00463,2.00437,2.00437,5533288.0
2008-04-18 15:50:00,2.00432,2.00463,2.00386,2.00463,8796753.0
2008-04-18 15:51:00,2.00473,2.00487,2.0045,2.0045,8109725.0
2008-04-18 15:52:00,2.0045,2.0045,2.00412,2.00412,5572228.0
2008-04-18 15:53:00,2.00424,2.00445,2.00424,2.00444,384091.0
2008-04-18 15:54:00,2.00451,2.00451,2.00361,2.00369,3090556.0
2008-04-18 15:55:00,2.0036,2.0036,2.00334,2.00334,16785279.0
2008-04-18 15:56:00,2.00328,2.00328,2.003,2.003,2270707.0
2008-04-18 15:57:00,2.00296,2.00297,2.0027,2.0027,1342814.0
2008-04-18 15:58:00,2.00261,2.00261,2.00235,2.00245,32934274.0
2008-04-18 15:59:00,2.00243,2.00243,2.00157,2.00185,9319554.0
2008-04-18 16:00:00,2.00191,2.0026,2.00191,2.0026,26510793.0
2008-04-18 16:01:00,2.00271,2.00333,2.00267,2.00333,2399649.0
2008-04-18 16:02:00,2.00338,2.00436,2.00338,2.00436,17827586.0
2008-04-18 16:03:00,2.00429,2.00433,2.00422,2.00422,3435131.0
2008-04-18 16:04:00,2.00439,2.00487,2.00439,2.00485,11547418.0
2008-04-18 16:05:00,2.00464,2.00464,2.00424,2.00424,9540653.0
2008-04-18 16:06:00,2.00433,2.00509,2.00433,2.00509,11965611.0
2008-04-18 16:07:00,2.00513,2.0053,2.00506,2.00506,6782283.0
2008-04-18 16:08:00,2.00488,2.00488,2.00475,2.00482,2111473.0
2008-04-18 16:09:00,2.00482,2.00536,2.00482,2.00536,9168774.0
2008-04-18 16:10:00,2.00549,2.00549,2.00479,2.00479,1500207.0
2008-04-18 16:11:00,2.00472,2.00491,2.00464,2.00485,7730164.0
2008-04-18 16:12:00,2.00475,2.00475,2.0045,2.00455,5228164.0
2008-04-18 16:13:00,2.00454,2.0046,2.00441,2.0046,5409398.0
2008-04-18 16:14:00,2.00455,2.00484,2.00455,2.00461,5927055.0
2008-04-18 16:15:00,2.00515,2.00554,2.00515,2.00553,17792471.0
2008-04-18 16:16:00,2.00564,2.00588,2.00551,2.00588,5079922.0
2008-04-18 16:17:00,2.00582,2.00618,2.00582,2.0061,3131026.0
2008-04-18 16:18:00,2.00606,2.00606,2.00566,2.00566,3079881.0
2008-04-18 16:19:00,2.00547,2.00547,2.00523,2.00523,3628544.0
2008-04-18 16:20:00,2.00523,2.00526,2.00458,2.00488,4157719.0
2008-04-18 16:21:00,2.00482,2.00485,2.00443,2.00443,2947938.0
2008-04-18 16:22:00,2.00426,2.00432,2.00395,2.00395,4104682.0
2008-04-18 16:23:00,2.00401,2.00404,2.00389,2.00396,4245658.0
2008-04-18 16:24:00,2.00401,2.00408,2.00395,2.00408,4259135.0
2008-04-18 16:25:00,2.00398,2.00401,2.00394,2.00398,7739160.0
2008-04-18 16:26:00,2.00417,2.00458,2.00416,2.00458,10485887.0
2008-04-18 16:27:00,2.00486,2.00537,2.00486,2.00529,3428228.0
2008-04-18 16:28:00,2.00542,2.00581,2.00542,2.00581,13818252.0
2008-04-18 16:29:00,2.00596,2.00615,2.00596,2.00611,41502345.0
2008-04-18 16:30:00,2.00606,2.0062,2.00606,2.0062,2184877.0
2008-04-18 16:31:00,2.00621,2.00621,2.00579,2.00579,5766693.0
2008-04-18 16:32:00,2.00576,2.00605,2.00576,2.00605,5776162.0
2008-04-18 16:33:00,2.00613,2.00682,2.00611,2.00682,21348728.0
2008-04-18 16:34:00,2.00704,2.00732,2.00703,2.00732,1991935.0
2008-04-18 16:35:00,2.00743,2.00768,2.00743,2.00768,10297198.0
2008-04-18 16:36:00,2.00769,2.00796,2.00769,2.00794,5839975.0
2008-04-18 16:37:00,2.00769,2.00769,2.00691,2.00691,30969762.0
2008-04-18 16:38:00,2.00669,2.00703,2.00648,2.00703,3089606.0
2008-04-18 16:39:00,2.00715,2.00759,2.00713,2.00759,19246494.0
2008-04-18 16:40:00,2.00766,2.00791,2.00766,2.00791,2714826.0
2008-04-18 16:41:00,2.00787,2.00816,2.00787,2.00816,1108523.0
2008-04-18 16:42:00,2.00821,2.00848,2.00821,2.00848,4233703.0
2008-04-18 16:43:00,2.00855,2.0089,2.00855,2.00888,6815309.0
2008-04-18 16:44:00,2.00896,2.00969,2.00896,2.00969,6224093.0
2008-04-18 16:45:00,2.00983,2.01034,2.00979,2.01034,12721670.0
2008-04-18 16:46:00,2.01042,2.01055,2.01036,2.01055,2974828.0
2008-04-18 16:47:00,2.01043,2.01047,2.01011,2.01011,2328017.0
2008-04-18 16:48:00,2.01027,2.01073,2.01027,2.01073,2171700.0
2008-04-18 16:49:00,2.01068,2.01134,2.01068,2.01134,1090918.0
2008-04-18 16:50:00,2.01151,2.01196,2.01146,2.01196,16669027.0
2008-04-18 16:51:00,2.0121,2.01281,2.0121,2.01281,6845576.0
2008-04-18 16:52:00,2.01298,2.01314,2.01291,2.01291,5512473.0
2008-04-18 16:53:00,2.0127,2.01287,2.01262,2.01262,3181973.0
2008-04-18 16:54:00,2.01235,2.01253,2.01235,2.01253,1198918.0
2008-04-18 16:55:00,2.01276,2.01316,2.01274,2.01302,19147055.0
2008-04-18 16:56:00,2.01322,2.0141,2.01322,2.0141,5622439.0
2008-04-18 16:57:00,2.01422,2.01497,2.01422,2.01497,2038787.0
2008-04-18 16:58:00,2.01522,2.01563,2.01514,2.01563,3606987.0
2008-04-18 16:59:00,2.01588,2.0162,2.01588,2.0162,4090976.0
2008-04-18 17:00:00,2.01643,2.01715,2.01643,2.01715,12523011.0
2008-04-18 17:01:00,2.01728,2.01811,2.01728,2.01805,1794985.0
2008-04-18 17:02:00,2.01795,2.01796,2.01775,2.01796,5456821.0
2008-04-18 17:03:00,2.01797,2.01862,2.01797,2.01818,3629411.0
2008-04-18 17:04:00,2.01828,2.01898,2.01819,2.01898,4548808.0
2008-04-18 17:05:00,2.01896,2.01896,2.01855,2.01855,16489477.0
2008-04-18 17:06:00,2.01855,2.01889,2.01844,2.01879,14693684.0
2008-04-18 17:07:00,2.01869,2.01869,2.0183,2.01841,10370267.0
2008-04-18 17:08:00,2.01859,2.01861,2.01844,2.01854,3015435.0
2008-04-18 17:09:00,2.01855,2.0188,2.01853,2.01853,3471270.0
2008-04-18 17:10:00,2.01844,2.01844,2.01795,2.01798,2652743.0
2008-04-18 17:11:00,2.018,2.018,2.01779,2.01788,1761231.0
2008-04-18 17:12:00,2.01784,2.01791,2.01781,2.01781,4667331.0
2008-04-18 17:13:00,2.01763,2.01763,2.0171,2.0171,6746116.0
2008-04-18 17:14:00,2.01699,2.01699,2.01669,2.01674,18248937.0
2008-04-18 17:15:00,2.01673,2.01681,2.01644,2.01681,7715188.0
2008-04-18 17:16:00,2.01683,2.01712,2.01678,2.01694,3375109.0
2008-04-18 17:17:00,2.01707,2.01729,2.01707,2.01729,3638938.0
2008-04-18 17:18:00,2.01732,2.01732,2.01706,2.01729,6578373.0
2008-04-18 17:19:00,2.01725,2.01729,2.017,2.01708,5908804.0
2008-04-18 17:20:00,2.01708,2.01727,2.01704,2.01727,896898.0
2008-04-18 17:21:00,2.01728,2.01756,2.01717,2.01756,5315717.0
2008-04-18 17:22:00,2.01769,2.01825,2.01769,2.01825,12735098.0
2008-04-18 17:23:00,2.01826,2.01838,2.01814,2.01838,5782731.0
2008-04-18 17:24:00,2.01831,2.01831,2.01799,2.01808,4447751.0
2008-04-18 17:25:00,2.0182,2.01827,2.01806,2.01806,2119052.0
2008-04-18 17:26:00,2.01775,2.01775,2.01735,2.01736,2721557.0
2008-04-18 17:27:00,2.01734,2.01734,2.01683,2.01683,2547292.0
2008-04-18 17:28:00,2.01663,2.01663,2.01631,2.01632,10846353.0
2008-04-18 17:29:00,2.01608,2.01614,2.01587,2.01587,16548061.0
2008-04-18 17:30:00,2.01576,2.01576,2.01533,2.01534,5113806.0
2008-04-18 17:31:00,2.01541,2.01567,2.01541,2.01563,3419654.0
2008-04-18 17:32:00,2.01558,2.01558,2.01524,2.01524,23142322.0
2008-04-18 17:33:00,2.01517,2.01517,2.01495,2.01495,5403584.0
2008-04-18 17:34:00,2.01487,2.01487,2.01435,2.01436,2369196.0
2008-04-18 17:35:00,2.01461,2.01496,2.01461,2.01496,9984747.0
2008-04-18 17:36:00,2.01499,2.01506,2.01485,2.015,9419770.0
2008-04-18 17:37:00,2.01469,2.01473,2.01438,2.01438,2155370.0
2008-04-18 17:38:00,2.01446,2.01454,2.01425,2.01454,7324444.0
2008-04-18 17:39:00,2.01474,2.01515,2.01474,2.01515,2566541.0
2008-04-18 17:40:00,2.01529,2.01605,2.01529,2.01605,3758231.0
2008-04-18 17:41:00,2.0161,2.01636,2.01609,2.01636,8467081.0
2008-04-18 17:42:00,2.01637,2.01659,2.01637,2.01659,11733033.0
2008-04-18 17:43:00,2.01686,2.01686,2.01625,2.01625,17630944.0
2008-04-18 17:44:00,2.01608,2.01608,2.01597,2.01604,7619041.0
2008-04-18 17:45:00,2.01607,2.01634,2.01607,2.01624,5624010.0
2008-04-18 17:46:00,2.0162,2.01629,2.01616,2.01616,3005849.0
2008-04-18 17:47:00,2.0161,2.0161,2.01525,2.01541,17242836.0
2008-04-18 17:48:00,2.01531,2.01531,2.01379,2.01529,8883683.0
2008-04-18 17:49:00,2.01547,2.0156,2.01538,2.01538,4971957.0
2008-04-18 17:50:00,2.01531,2.01547,2.01525,2.01547,1574410.0
2008-04-18 17:51:00,2.01564,2.01597,2.01564,2.01567,7522241.0
2008-04-18 17:52:00,2.01565,2.01565,2.01536,2.01536,11780091.0
2008-04-18 17:53:00,2.01541,2.01541,2.01523,2.01523,2211285.0
2008-04-18 17:54:00,2.01519,2.01519,2.01469,2.01469,5891739.0
2008-04-18 17:55:00,2.01448,2.01448,2.01393,2.01405,12971658.0
2008-04-18 17:56:00,2.0138,2.0138,2.01326,2.01326,2558391.0
2008-04-18 17:57:00,2.01319,2.01321,2.01296,2.01296,13232000.0
2008-04-18 17:58:00,2.01273,2.01285,2.01241,2.01241,3066746.0
2008-04-18 17:59:00,2.01248,2.01248,2.01229,2.01245,6321780.0
2008-04-18 18:00:00,2.01249,2.01274,2.01237,2.01237,11046582.0
2008-04-18 18:01:00,2.01224,2.01224,2.01166,2.01166,3434283.0
2008-04-18 18:02:00,2.01169,2.01169,2.01157,2.01157,8424800.0
2008-04-18 18:03:00,2.01176,2.01186,2.01133,2.01133,9390257.0
2008-04-18 18:04:00,2.0114,2.01149,2.01125,2.01142,7611170.0
2008-04-18 18:05:00,2.0114,2.01143,2.01098,2.01098,10517669.0
2008-04-18 18:06:00,2.01084,2.01084,2.01042,2.01057,7674072.0
2008-04-18 18:07:00,2.01054,2.01095,2.01053,2.01095,5789431.0
2008-04-18 18:08:00,2.0111,2.0112,2.0111,2.01114,8704636.0
2008-04-18 18:09:00,2.01098,2.01098,2.01063,2.01063,5881527.0
2008-04-18 18:10:00,2.01065,2.01065,2.01008,2.01008,3153040.0
2008-04-18 18:11:00,2.01037,2.01037,2.01005,2.01005,12688726.0
2008-04-18 18:12:00,2.01002,2.01002,2.00949,2.00949,20280994.0
2008-04-18 18:13:00,2.00958,2.00958,2.00931,2.00931,1338997.0
2008-04-18 18:14:00,2.0092,2.00924,2.00895,2.00896,15837073.0
2008-04-18 18:15:00,2.00892,2.00892,2.00864,2.00864,8415070.0
2008-04-18 18:16:00,2.00858,2.00858,2.00824,2.00824,10924743.0
2008-04-18 18:17:00,2.00812,2.00816,2.00788,2.00792,2084676.0
2008-04-18 18:18:00,2.00785,2.00785,2.00762,2.00762,2419904.0
2008-04-18 18:19:00,2.00759,2.00759,2.00724,2.00724,2990993.0
2008-04-18 18:20:00,2.00719,2.00719,2.00695,2.00716,4509348.0
2008-04-18 18:21:00,2.00727,2.00733,2.00706,2.00733,3115984.0
2008-04-18 18:22:00,2.0073,2.0073,2.00703,2.00703,6505662.0
2008-04-18 18:23:00,2.0072,2.00778,2.0072,2.00778,25197522.0
2008-04-18 18:24:00,2.00781,2.00807,2.00781,2.00807,3210836.0
2008-04-18 18:25:00,2.00829,2.00867,2.00829,2.00866,1621677.0
2008-04-18 18:26:00,2.00866,2.00866,2.00845,2.00847,825769.0
2008-04-18 18:27:00,2.0085,2.0085,2.00835,2.00835,12376312.0
2008-04-18 18:28:00,2.00842,2.00857,2.00842,2.00843,4533626.0
2008-04-18 18:29:00,2.00851,2.00899,2.00851,2.00899,3292582.0
2008-04-18 18:30:00,2.00927,2.00948,2.00914,2.00914,11957327.0
2008-04-18 18:31:00,2.0092,2.00933,2.00788,2.00928,1775086.0
2008-04-18 18:32:00,2.00927,2.00937,2.00922,2.00929,3547236.0
2008-04-18 18:33:00,2.00928,2.00934,2.0092,2.00932,2537625.0
2008-04-18 18:34:00,2.00936,2.00948,2.00931,2.00944,8121370.0
2008-04-18 18:35:00,2.00929,2.00958,2.00929,2.00958,12054590.0
2008-04-18 18:36:00,2.00959,2.00969,2.00927,2.00927,10828478.0
2008-04-18 18:37:00,2.00953,2.0099,2.00947,2.0099,4494982.0
2008-04-18 18:38:00,2.00982,2.00984,2.00978,2.0098,2899727.0
2008-04-18 18:39:00,2.00979,2.0102,2.00979,2.0102,5703524.0
2008-04-18 18:40:00,2.01035,2.01068,2.01035,2.01068,1979136.0
2008-04-18 18:41:00,2.01083,2.01094,2.01041,2.01074,55836081.0
2008-04-18 18:42:00,2.01051,2.01073,2.01034,2.01071,3479613.0
2008-04-18 18:43:00,2.01073,2.01088,2.01065,2.01065,5003781.0
2008-04-18 18:44:00,2.01058,2.01066,2.01045,2.0105,7830556.0
2008-04-18 18:45:00,2.01039,2.01039,2.00983,2.00983,7337171.0
2008-04-18 18:46:00,2.00979,2.00988,2.00958,2.00958,5788906.0
2008-04-18 18:47:00,2.00963,2.01007,2.00963,2.01007,3243950.0
2008-04-18 18:48:00,2.00996,2.01006,2.00996,2.00998,5879427.0
2008-04-18 18:49:00,2.01004,2.01004,2.00991,2.00993,9426626.0
2008-04-18 18:50:00,2.00994,2.01002,2.00986,2.01002,6311928.0
2008-04-18 18:51:00,2.00999,2.00999,2.00978,2.00987,6667997.0
2008-04-18 18:52:00,2.00985,2.00987,2.00965,2.00965,4537194.0
2008-04-18 18:53:00,2.00958,2.00974,2.00944,2.00968,1220318.0
2008-04-18 18:54:00,2.00982,2.01004,2.00982,2.00999,6666226.0
2008-04-18 18:55:00,2.00982,2.00982,2.00947,2.00965,3729909.0
2008-04-18 18:56:00,2.00959,2.00959,2.00939,2.00942,2479967.0
2008-04-18 18:57:00,2.00955,2.00966,2.00947,2.00951,9825345.0
2008-04-18 18:58:00,2.00964,2.00982,2.00961,2.00982,9172561.0
2008-04-18 18:59:00,2.00974,2.01001,2.00974,2.01001,8175381.0
2008-04-18 19:00:00,2.01015,2.01052,2.01015,2.01052,5436302.0
2008-04-18 19:01:00,2.01062,2.01068,2.01031,2.01031,7679672.0
2008-04-18 19:02:00,2.01028,2.01067,2.01018,2.01039,13273720.0
2008-04-18 19:03:00,2.01046,2.01087,2.01046,2.01087,4046085.0
2008-04-18 19:04:00,2.01091,2.01146,2.00952,2.0113,12478185.0
2008-04-18 19:05:00,2.01104,2.01104,2.01014,2.01014,3802659.0
2008-04-18 19:06:00,2.01007,2.01026,2.01007,2.01021,4749711.0
2008-04-18 19:07:00,2.01032,2.01067,2.01032,2.01067,10750270.0
2008-04-18 19:08:00,2.01062,2.01062,2.01041,2.01041,7291301.0
2008-04-18 19:09:00,2.01017,2.01017,2.0099,2.01009,24903128.0
2008-04-18 19:10:00,2.00987,2.01028,2.00987,2.01028,13989326.0
2008-04-18 19:11:00,2.0102,2.0102,2.00951,2.00951,3700388.0
2008-04-18 19:12:00,2.00941,2.00983,2.00925,2.00981,11481507.0
2008-04-18 19:13:00,2.00989,2.01011,2.00989,2.01011,29603245.0
2008-04-18 19:14:00,2.01014,2.01025,2.01012,2.01012,4744916.0
2008-04-18 19:15:00,2.01018,2.01033,2.0101,2.0101,5352593.0
2008-04-18 19:16:00,2.01034,2.01041,2.01017,2.01017,7233969.0
2008-04-18 19:17:00,2.01005,2.01005,2.00961,2.00961,8596732.0
2008-04-18 19:18:00,2.00966,2.00966,2.00953,2.00954,2807056.0
2008-04-18 19:19:00,2.0096,2.00976,2.00953,2.00976,6786203.0
2008-04-18 19:20:00,2.00976,2.00976,2.00938,2.00968,14728621.0
2008-04-18 19:21:00,2.00974,2.00986,2.00966,2.00976,4357359.0
2008-04-18 19:22:00,2.00955,2.00962,2.00943,2.00962,6549848.0
2008-04-18 19:23:00,2.00966,2.00966,2.00947,2.00954,3173249.0
2008-04-18 19:24:00,2.00947,2.00972,2.00923,2.00949,33494034.0
2008-04-18 19:25:00,2.00942,2.00942,2.00918,2.00922,6217511.0
2008-04-18 19:26:00,2.00913,2.00913,2.00896,2.00899,3434638.0
2008-04-18 19:27:00,2.00904,2.00926,2.00889,2.00926,1991921.0
2008-04-18 19:28:00,2.00922,2.00951,2.00902,2.00951,5295695.0
2008-04-18 19:29:00,2.00965,2.00987,2.00965,2.00977,9553346.0
2008-04-18 19:30:00,2.00987,2.00987,2.00964,2.00972,16076528.0
2008-04-18 19:31:00,2.00973,2.00984,2.00962,2.00984,4262278.0
2008-04-18 19:32:00,2.01002,2.01031,2.01002,2.01031,16736418.0
2008-04-18 19:33:00,2.01018,2.01036,2.01018,2.01036,7455029.0
2008-04-18 19:34:00,2.01047,2.01062,2.01018,2.01036,18271155.0
2008-04-18 19:35:00,2.01023,2.01023,2.00962,2.00962,3395343.0
2008-04-18 19:36:00,2.00953,2.00958,2.00915,2.00957,6658947.0
2008-04-18 19:37:00,2.00961,2.00988,2.0095,2.0095,1137310.0
2008-04-18 19:38:00,2.00953,2.00953,2.00929,2.00929,7233477.0
2008-04-18 19:39:00,2.00947,2.00947,2.00932,2.00938,32961899.0
2008-04-18 19:40:00,2.00928,2.00928,2.00877,2.00877,1912698.0
2008-04-18 19:41:00,2.00873,2.00873,2.00851,2.00852,2220244.0
2008-04-18 19:42:00,2.00825,2.00865,2.00825,2.00865,1744741.0
2008-04-18 19:43:00,2.0086,2.0086,2.0084,2.00843,4685832.0
2008-04-18 19:44:00,2.00833,2.00833,2.0078,2.0078,21543544.0
2008-04-18 19:45:00,2.00758,2.00758,2.00727,2.00727,10198656.0
2008-04-18 19:46:00,2.0072,2.0072,2.0069,2.007,4499403.0
2008-04-18 19:47:00,2.00682,2.00687,2.00677,2.00677,4316450.0
2008-04-18 19:48:00,2.00666,2.00666,2.00638,2.00643,6848091.0
2008-04-18 19:49:00,2.00639,2.00664,2.00635,2.00635,11101131.0
2008-04-18 19:50:00,2.00635,2.00635,2.00529,2.00529,14351487.0
2008-04-18 19:51:00,2.00501,2.00501,2.00446,2.00446,21225360.0
2008-04-18 19:52:00,2.0044,2.0044,2.00371,2.0043,5866966.0
2008-04-18 19:53:00,2.00426,2.00439,2.00417,2.00439,6769082.0
2008-04-18 19:54:00,2.00449,2.00455,2.00431,2.00455,8609486.0
2008-04-18 19:55:00,2.00463,2.00478,2.00459,2.00477,2326157.0
2008-04-18 19:56:00,2.00469,2.00494,2.00469,2.00471,15476693.0
2008-04-18 19:57:00,2.00468,2.0047,2.00448,2.00448,6303821.0
2008-04-18 19:58:00,2.0046,2.00485,2.0046,2.00485,15037761.0
2008-04-18 19:59:00,2.00493,2.00532,2.00493,2.00532,2820064.0
2008-04-18 20:00:00,2.00548,2.00569,2.00548,2.00559,4849659.0
2008-04-18 20:01:00,2.00569,2.00569,2.00536,2.00536,9947381.0
2008-04-18 20:02:00,2.00532,2.00532,2.00515,2.00515,2036121.0
2008-04-18 20:03:00,2.00518,2.00519,2.00504,2.00509,25987348.0
2008-04-18 20:04:00,2.00512,2.00531,2.005,2.00531,11135340.0
2008-04-18 20:05:00,2.00542,2.00557,2.00538,2.00541,11469414.0
2008-04-18 20:06:00,2.0054,2.00545,2.00521,2.00529,12780982.0
2008-04-18 20:07:00,2.00531,2.00558,2.00529,2.00558,5440342.0
2008-04-18 20:08:00,2.00568,2.00576,2.00554,2.00556,1457689.0
2008-04-18 20:09:00,2.00543,2.00543,2.00513,2.00526,30405701.0
2008-04-18 20:10:00,2.00531,2.0054,2.00531,2.00532,5735995.0
2008-04-18 20:11:00,2.00537,2.00607,2.00537,2.00607,5232882.0
2008-04-18 20:12:00,2.00607,2.00626,2.00594,2.00594,2674568.0
2008-04-18 20:13:00,2.00585,2.0059,2.00583,2.00585,4179182.0
2008-04-18 20:14:00,2.00581,2.00581,2.00568,2.00572,2835001.0
2008-04-18 20:15:00,2.00588,2.00617,2.00588,2.00614,2677089.0
2008-04-18 20:16:00,2.00614,2.00614,2.00596,2.00603,16410309.0
2008-04-18 20:17:00,2.00596,2.00597,2.00549,2.00597,8353850.0
2008-04-18 20:18:00,2.00608,2.00625,2.00608,2.00608,9791927.0
2008-04-18 20:19:00,2.00601,2.00603,2.00584,2.00603,10102378.0
2008-04-18 20:20:00,2.00626,2.00654,2.00626,2.00654,1765444.0
2008-04-18 20:21:00,2.00655,2.00688,2.00641,2.00688,3113433.0
2008-04-18 20:22:00,2.00688,2.00695,2.00679,2.00695,6446413.0
2008-04-18 20:23:00,2.00696,2.00718,2.00665,2.00692,7889975.0
2008-04-18 20:24:00,2.00705,2.00756,2.00705,2.00741,5755797.0
2008-04-18 20:25:00,2.00731,2.00745,2.00723,2.00745,4034944.0
2008-04-18 20:26:00,2.00759,2.00776,2.00755,2.00759,2399048.0
2008-04-18 20:27:00,2.00765,2.00781,2.00755,2.00781,3826837.0
2008-04-18 20:28:00,2.00775,2.00787,2.00751,2.00751,3803668.0
2008-04-18 20:29:00,2.00754,2.00774,2.00754,2.00762,8469348.0
2008-04-18 20:30:00,2.00757,2.0078,2.00757,2.00764,5703146.0
2008-04-18 20:31:00,2.0077,2.00777,2.00765,2.00767,1055298.0
2008-04-18 20:32:00,2.00766,2.0078,2.00751,2.00762,19636271.0
2008-04-18 20:33:00,2.00782,2.00782,2.00769,2.00772,5409184.0
2008-04-18 20:34:00,2.00787,2.00795,2.00787,2.0079,9003427.0
2008-04-18 20:35:00,2.00787,2.00798,2.00783,2.00798,15737282.0
2008-04-18 20:36:00,2.00813,2.00825,2.00802,2.00819,4496589.0
2008-04-18 20:37:00,2.0081,2.00815,2.00774,2.00774,10126385.0
2008-04-18 20:38:00,2.00754,2.0079,2.00745,2.0079,9771017.0
2008-04-18 20:39:00,2.00806,2.0084,2.00806,2.00839,13882255.0
2008-04-18 20:40:00,2.00837,2.00837,2.00807,2.0081,13251861.0
2008-04-18 20:41:00,2.00804,2.00804,2.00784,2.00788,15214919.0
2008-04-18 20:42:00,2.00767,2.00767,2.00697,2.00697,7355925.0
2008-04-18 20:43:00,2.00692,2.00692,2.00652,2.00652,5165128.0
2008-04-18 20:44:00,2.00643,2.00644,2.00625,2.00625,1512083.0
2008-04-18 20:45:00,2.00622,2.00622,2.00592,2.00597,3504503.0
2008-04-18 20:46:00,2.00588,2.00588,2.00572,2.00572,1556405.0
2008-04-18 20:47:00,2.0057,2.0057,2.00549,2.00549,18715743.0
2008-04-18 20:48:00,2.00542,2.00543,2.00505,2.00505,305090.0
2008-04-18 20:49:00,2.00508,2.00508,2.00457,2.00482,7837836.0
2008-04-18 20:50:00,2.00478,2.00478,2.00436,2.00436,5365220.0
2008-04-18 20:51:00,2.00436,2.00436,2.00409,2.00415,4758610.0
2008-04-18 20:52:00,2.00411,2.00411,2.00383,2.00383,32258391.0
2008-04-18 20:53:00,2.00363,2.00376,2.00342,2.00353,7270964.0
2008-04-18 20:54:00,2.00344,2.00344,2.00313,2.00318,10955466.0
2008-04-18 20:55:00,2.003,2.003,2.00273,2.00282,4737926.0
2008-04-18 20:56:00,2.00274,2.0028,2.00268,2.00268,6235194.0
2008-04-18 20:57:00,2.00286,2.00326,2.00286,2.00326,5415591.0
2008-04-18 20:58:00,2.00338,2.00363,2.00306,2.00363,2786629.0
2008-04-18 20:59:00,2.00388,2.00432,2.00367,2.00432,11070267.0
2008-04-18 21:00:00,2.00428,2.00428,2.00404,2.00404,12152997.0
2008-04-18 21:01:00,2.00398,2.00421,2.00261,2.00421,7723068.0
2008-04-18 21:02:00,2.00437,2.00471,2.00437,2.00467,2885863.0
2008-04-18 21:03:00,2.00461,2.00461,2.00438,2.00438,2282892.0
2008-04-18 21:04:00,2.00429,2.00435,2.00417,2.00435,2658935.0
2008-04-18 21:05:00,2.00431,2.00433,2.00416,2.00416,4370059.0
2008-04-18 21:06:00,2.00398,2.00398,2.00358,2.00368,8086806.0
2008-04-18 21:07:00,2.00369,2.00392,2.00355,2.00392,6923045.0
2008-04-18 21:08:00,2.004,2.00409,2.00393,2.004,4600190.0
2008-04-18 21:09:00,2.00403,2.00418,2.00403,2.00414,5010236.0
2008-04-18 21:10:00,2.00424,2.00458,2.00424,2.00458,5200048.0
2008-04-18 21:11:00,2.00453,2.00466,2.00444,2.0046,2918122.0
2008-04-18 21:12:00,2.00453,2.00454,2.00445,2.00445,13414460.0
2008-04-18 21:13:00,2.00436,2.00436,2.00407,2.00407,11469720.0
2008-04-18 21:14:00,2.00413,2.00413,2.00402,2.00411,1825239.0
2008-04-18 21:15:00,2.00411,2.00415,2.00397,2.00409,4038051.0
2008-04-18 21:16:00,2.00407,2.0041,2.00397,2.00397,5497937.0
2008-04-18 21:17:00,2.00393,2.00418,2.00389,2.00418,6156226.0
2008-04-18 21:18:00,2.00424,2.00429,2.00411,2.00419,12748778.0
2008-04-18 21:19:00,2.00425,2.00425,2.00417,2.00424,26759147.0
2008-04-18 21:20:00,2.00445,2.00462,2.00442,2.00462,4430702.0
2008-04-18 21:21:00,2.00463,2.00471,2.0044,2.00471,5647834.0
2008-04-18 21:22:00,2.00471,2.00471,2.0041,2.0041,17755095.0
2008-04-18 21:23:00,2.00431,2.00447,2.00428,2.00447,6245445.0
2008-04-18 21:24:00,2.0045,2.00456,2.00432,2.00456,10015333.0
2008-04-18 21:25:00,2.00467,2.00488,2.00467,2.00479,18298983.0
2008-04-18 21:26:00,2.00493,2.00493,2.00465,2.00465,46675953.0
2008-04-18 21:27:00,2.00465,2.00474,2.00451,2.00456,2771200.0
2008-04-18 21:28:00,2.00467,2.00503,2.00467,2.00503,3902325.0
2008-04-18 21:29:00,2.00506,2.00506,2.00457,2.00457,8995885.0
2008-04-18 21:30:00,2.00444,2.00449,2.00407,2.00407,11540265.0
2008-04-18 21:31:00,2.00437,2.0044,2.00413,2.00413,1660353.0
2008-04-18 21:32:00,2.00408,2.00412,2.00397,2.00412,5186462.0
2008-04-18 21:33:00,2.00421,2.00434,2.00414,2.00414,2113724.0
2008-04-18 21:34:00,2.00411,2.0043,2.00411,2.0043,8987573.0
2008-04-18 21:35:00,2.00431,2.00431,2.00392,2.00392,3230254.0
2008-04-18 21:36:00,2.00373,2.00378,2.0035,2.0035,4045611.0
2008-04-18 21:37:00,2.00346,2.0035,2.00337,2.0035,5329047.0
2008-04-18 21:38:00,2.00353,2.00392,2.00353,2.00392,3268362.0
2008-04-18 21:39:00,2.00378,2.00378,2.00315,2.00339,16604057.0
2008-04-18 21:40:00,2.00333,2.00333,2.00299,2.00299,692813.0
2008-04-18 21:41:00,2.00288,2.00327,2.00288,2.00327,5540834.0
2008-04-18 21:42:00,2.00316,2.00341,2.00316,2.0032,685553.0
2008-04-18 21:43:00,2.00326,2.00337,2.00307,2.0032,8018928.0
2008-04-18 21:44:00,2.00333,2.00356,2.00325,2.00356,24066348.0
2008-04-18 21:45:00,2.00359,2.00384,2.00345,2.00353,4257841.0
2008-04-18 21:46:00,2.00363,2.00371,2.0036,2.0036,5795923.0
2008-04-18 21:47:00,2.00363,2.00363,2.00349,2.0035,6620635.0
2008-04-18 21:48:00,2.00338,2.00356,2.00326,2.00336,6415804.0
2008-04-18 21:49:00,2.00334,2.00334,2.00321,2.00334,3940699.0
2008-04-18 21:50:00,2.00342,2.00372,2.00342,2.00372,44262627.0
2008-04-18 21:51:00,2.00374,2.00383,2.00373,2.00381,5992362.0
2008-04-18 21:52:00,2.0037,2.0037,2.00347,2.00357,8197430.0
2008-04-18 21:53:00,2.00339,2.00344,2.00327,2.00332,3261051.0
2008-04-18 21:54:00,2.00335,2.00351,2.00322,2.00351,3719286.0
2008-04-18 21:55:00,2.00365,2.00374,2.00357,2.00368,1005726.0
2008-04-18 21:56:00,2.00362,2.00379,2.00353,2.00379,7038848.0
2008-04-18 21:57:00,2.00374,2.00409,2.00374,2.00409,7971207.0
2008-04-18 21:58:00,2.00418,2.00423,2.0041,2.00421,5370694.0
2008-04-18 21:59:00,2.00423,2.00435,2.00423,2.00435,1821441.0
2008-04-18 22:00:00,2.00424,2.00452,2.00424,2.00452,21502710.0
2008-04-18 22:01:00,2.00461,2.0048,2.00461,2.0047,9326538.0
2008-04-18 22:02:00,2.00477,2.00507,2.00477,2.00507,5342889.0
2008-04-18 22:03:00,2.00515,2.00515,2.0049,2.00509,5142965.0
2008-04-18 22:04:00,2.0051,2.00536,2.00506,2.00536,5312303.0
2008-04-18 22:05:00,2.00542,2.00542,2.00512,2.00512,8572870.0
2008-04-18 22:06:00,2.00515,2.00528,2.00507,2.00507,20258044.0
2008-04-18 22:07:00,2.00501,2.00501,2.00487,2.00488,7162723.0
2008-04-18 22:08:00,2.00471,2.00481,2.00471,2.00478,10002610.0
2008-04-18 22:09:00,2.005,2.00521,2.005,2.00521,6602534.0
2008-04-18 22:10:00,2.00528,2.00563,2.00524,2.00563,3658854.0
2008-04-18 22:11:00,2.00561,2.00578,2.00554,2.00578,11903073.0
2008-04-18 22:12:00,2.00584,2.00594,2.00583,2.00594,4728278.0
2008-04-18 22:13:00,2.00593,2.00615,2.00585,2.00615,8460306.0
2008-04-18 22:14:00,2.00619,2.0063,2.00615,2.00628,4798973.0
2008-04-18 22:15:00,2.00618,2.00631,2.00613,2.00631,5226739.0
2008-04-18 22:16:00,2.00632,2.00644,2.00632,2.00643,8784144.0
2008-04-18 22:17:00,2.00633,2.00647,2.00618,2.00618,5924894.0
2008-04-18 22:18:00,2.00614,2.00644,2.00594,2.00644,6941513.0
2008-04-18 22:19:00,2.00648,2.00659,2.00629,2.00636,5808450.0
2008-04-18 22:20:00,2.00634,2.0065,2.00634,2.0065,1947259.0
2008-04-18 22:21:00,2.00654,2.00659,2.00621,2.00621,7044405.0
2008-04-18 22:22:00,2.00616,2.00616,2.00592,2.00605,37043286.0
2008-04-18 22:23:00,2.00621,2.00635,2.00615,2.00634,5285815.0
2008-04-18 22:24:00,2.00629,2.00629,2.00576,2.00609,3289302.0
2008-04-18 22:25:00,2.00613,2.00618,2.00596,2.00618,9806666.0
2008-04-18 22:26:00,2.00609,2.0065,2.00609,2.00632,3834973.0
2008-04-18 22:27:00,2.0062,2.0062,2.00579,2.00608,11078785.0
2008-04-18 22:28:00,2.00616,2.00628,2.00567,2.00622,6044096.0
2008-04-18 22:29:00,2.00632,2.00642,2.00618,2.00642,10040033.0
2008-04-18 22:30:00,2.00635,2.00653,2.00627,2.00642,2669103.0
2008-04-18 22:31:00,2.00632,2.00632,2.00554,2.0059,6451681.0
2008-04-18 22:32:00,2.00585,2.00585,2.00569,2.00578,2288971.0
2008-04-18 22:33:00,2.00581,2.00613,2.00578,2.00613,9780528.0
2008-04-18 22:34:00,2.00637,2.00663,2.00588,2.00588,33768165.0
2008-04-18 22:35:00,2.00639,2.00639,2.00621,2.00621,1420450.0
2008-04-18 22:36:00,2.00616,2.00616,2.00573,2.00581,21409110.0
2008-04-18 22:37:00,2.00594,2.0061,2.00589,2.00589,644734.0
2008-04-18 22:38:00,2.0059,2.00597,2.00588,2.00597,9722316.0
2008-04-18 22:39:00,2.00569,2.0057,2.00544,2.00544,3336605.0
2008-04-18 22:40:00,2.00548,2.00596,2.00548,2.00581,4638518.0
2008-04-18 22:41:00,2.00613,2.00664,2.00613,2.00663,2545077.0
2008-04-18 22:42:00,2.00655,2.00655,2.0063,2.00642,17573386.0
2008-04-18 22:43:00,2.00629,2.00633,2.00599,2.00599,5889625.0
2008-04-18 22:44:00,2.00583,2.00583,2.00559,2.00559,3647689.0
2008-04-18 22:45:00,2.00552,2.00567,2.00551,2.00551,4089934.0
2008-04-18 22:46:00,2.00545,2.0057,2.0053,2.0057,36572217.0
2008-04-18 22:47:00,2.00585,2.0059,2.00538,2.00547,6477003.0
2008-04-18 22:48:00,2.00542,2.00542,2.00483,2.00483,3135810.0
2008-04-18 22:49:00,2.00477,2.00492,2.00465,2.00492,7110574.0
2008-04-18 22:50:00,2.00504,2.0052,2.00504,2.00514,7423890.0
2008-04-18 22:51:00,2.00527,2.00551,2.00527,2.00551,5558552.0
2008-04-18 22:52:00,2.00558,2.00565,2.00552,2.00561,3991652.0
2008-04-18 22:53:00,2.00557,2.00557,2.00525,2.00528,2071949.0
2008-04-18 22:54:00,2.00529,2.00563,2.00529,2.00563,7703664.0
2008-04-18 22:55:00,2.00554,2.00554,2.00533,2.00533,14989577.0
2008-04-18 22:56:00,2.00528,2.00528,2.0046,2.0046,5886482.0
2008-04-18 22:57:00,2.00511,2.00529,2.00508,2.00512,26717694.0
2008-04-18 22:58:00,2.00518,2.00538,2.00515,2.00515,9824145.0
2008-04-18 22:59:00,2.00532,2.00559,2.00524,2.00525,9463247.0
2008-04-20 23:00:00,2.00657,2.00663,2.0064,2.0064,2916165.0
2008-04-20 23:01:00,2.0064,2.0064,2.00609,2.00609,4732513.0
2008-04-20 23:02:00,2.00615,2.00661,2.00615,2.00653,5018909.0
2008-04-20 23:03:00,2.00608,2.00647,2.00608,2.00628,8525208.0
2008-04-20 23:04:00,2.00642,2.00664,2.00639,2.00661,13559747.0
2008-04-20 23:06:00,2.00663,2.00663,2.00605,2.00628,3429953.0
2008-04-20 23:07:00,2.00632,2.00648,2.0049,2.00648,1267081.0
2008-04-20 23:08:00,2.00645,2.00645,2.00599,2.00599,7493219.0
2008-04-20 23:09:00,2.00592,2.00592,2.00555,2.00555,10930880.0
2008-04-20 23:10:00,2.00552,2.00552,2.00533,2.00536,1418857.0
2008-04-20 23:11:00,2.0053,2.0053,2.00504,2.00504,10548237.0
2008-04-20 23:12:00,2.00506,2.00506,2.00465,2.00498,4965369.0
2008-04-20 23:13:00,2.00491,2.00496,2.0048,2.00496,7327921.0
2008-04-20 23:14:00,2.00501,2.00596,2.00501,2.00596,5495959.0
2008-04-20 23:15:00,2.00579,2.00586,2.00541,2.00541,10359821.0
2008-04-20 23:16:00,2.00534,2.00534,2.00459,2.0048,9510196.0
2008-04-20 23:18:00,2.00493,2.00515,2.00493,2.00508,12499279.0
2008-04-20 23:19:00,2.00519,2.00519,2.00497,2.00507,5333134.0
2008-04-20 23:20:00,2.00503,2.00533,2.00502,2.00514,1847194.0
2008-04-20 23:21:00,2.00512,2.00519,2.00493,2.00519,7595097.0
2008-04-20 23:22:00,2.00536,2.0057,2.00536,2.00557,6915731.0
2008-04-20 23:23:00,2.00549,2.00549,2.0052,2.00523,2679929.0
2008-04-20 23:24:00,2.00517,2.00553,2.00517,2.00537,2061871.0
2008-04-20 23:25:00,2.00529,2.0053,2.0051,2.0053,4378603.0
2008-04-20 23:26:00,2.00534,2.00538,2.00534,2.00535,7639723.0
2008-04-20 23:27:00,2.00522,2.00526,2.00507,2.00526,5457133.0
2008-04-20 23:28:00,2.00507,2.00517,2.00467,2.00503,16233218.0
2008-04-20 23:29:00,2.00533,2.00556,2.0052,2.00535,8342930.0
2008-04-20 23:30:00,2.00521,2.00545,2.00513,2.00545,5810657.0
2008-04-20 23:32:00,2.0056,2.00569,2.00543,2.00555,4097986.0
2008-04-20 23:34:00,2.00534,2.00534,2.00484,2.00484,9178181.0
2008-04-20 23:35:00,2.00475,2.00519,2.00475,2.00513,5303566.0
2008-04-20 23:36:00,2.00525,2.00609,2.00525,2.00604,3764017.0
2008-04-20 23:37:00,2.006,2.006,2.00533,2.00535,8216866.0
2008-04-20 23:38:00,2.00533,2.00553,2.0053,2.00547,8824057.0
2008-04-20 23:40:00,2.00547,2.00561,2.00535,2.00561,12445649.0
2008-04-20 23:42:00,2.00566,2.00585,2.00549,2.00571,8878526.0
2008-04-20 23:43:00,2.00546,2.00546,2.00525,2.00527,6742910.0
2008-04-20 23:44:00,2.00525,2.00561,2.00525,2.00561,8538653.0
2008-04-20 23:45:00,2.00556,2.00588,2.00547,2.00588,6683649.0
2008-04-20 23:46:00,2.00582,2.00582,2.00539,2.00539,5671733.0
2008-04-20 23:47:00,2.00539,2.00588,2.00527,2.00588,23196991.0
2008-04-20 23:48:00,2.00596,2.00686,2.00596,2.00686,16235821.0
2008-04-20 23:49:00,2.00703,2.00703,2.00682,2.00686,2433591.0
2008-04-20 23:50:00,2.00692,2.00734,2.00692,2.00734,1806814.0
2008-04-20 23:51:00,2.00735,2.00735,2.00695,2.00695,3552580.0
2008-04-20 23:52:00,2.00682,2.00694,2.00677,2.00694,19885984.0
2008-04-20 23:53:00,2.00703,2.00713,2.00701,2.00707,13380372.0
2008-04-20 23:54:00,2.00725,2.00747,2.00723,2.00747,7134979.0
2008-04-20 23:55:00,2.00749,2.00749,2.00693,2.00693,7084819.0
2008-04-20 23:56:00,2.007,2.00703,2.00678,2.00679,10882807.0
2008-04-20 23:57:00,2.00675,2.00676,2.00656,2.00656,1149715.0
2008-04-20 23:58:00,2.00651,2.00652,2.00629,2.00634,7823098.0
2008-04-20 23:59:00,2.00642,2.00646,2.00599,2.00599,3681105.0
2008-04-21 00:00:00,2.00664,2.00684,2.00664,2.0067,1950953.0
2008-04-21 00:01:00,2.0066,2.00663,2.00641,2.00652,12045342.0
2008-04-21 00:02:00,2.00641,2.00641,2.00624,2.00627,8924248.0
2008-04-21 00:03:00,2.00626,2.00627,2.00588,2.00627,2841233.0
2008-04-21 00:04:00,2.00624,2.00689,2.00602,2.00666,10106223.0
2008-04-21 00:05:00,2.00651,2.00651,2.00631,2.00644,13726941.0
2008-04-21 00:06:00,2.00644,2.00656,2.00634,2.00638,10791922.0
2008-04-21 00:07:00,2.00638,2.00671,2.00638,2.00671,2563088.0
2008-04-21 00:08:00,2.00676,2.00692,2.00667,2.00692,12408999.0
2008-04-21 00:09:00,2.0068,2.0072,2.0068,2.0072,3741192.0
2008-04-21 00:10:00,2.00724,2.00737,2.00723,2.00737,5759345.0
2008-04-21 00:11:00,2.00719,2.00719,2.00688,2.00715,37012548.0
2008-04-21 00:12:00,2.00722,2.00756,2.00722,2.00752,1756928.0
2008-04-21 00:13:00,2.00748,2.00751,2.00735,2.00751,2830018.0
2008-04-21 00:14:00,2.00757,2.00757,2.0073,2.00731,17137273.0
2008-04-21 00:15:00,2.00729,2.00734,2.0072,2.00731,17071310.0
2008-04-21 00:16:00,2.00731,2.00779,2.00731,2.00779,3993039.0
2008-04-21 00:17:00,2.00801,2.00807,2.0079,2.00803,7163644.0
2008-04-21 00:18:00,2.0077,2.00821,2.0077,2.00801,9546418.0
2008-04-21 00:19:00,2.00794,2.00815,2.00775,2.00792,7015101.0
2008-04-21 00:20:00,2.00801,2.00809,2.00801,2.00802,1655800.0
2008-04-21 00:21:00,2.00798,2.00827,2.00793,2.00827,18833826.0
2008-04-21 00:22:00,2.00829,2.00829,2.00807,2.00807,3793148.0
2008-04-21 00:23:00,2.00791,2.00824,2.00791,2.00824,7416578.0
2008-04-21 00:24:00,2.00823,2.00832,2.00813,2.00832,20868975.0
2008-04-21 00:25:00,2.00839,2.00842,2.00822,2.00842,5333508.0
2008-04-21 00:26:00,2.00837,2.00838,2.00797,2.00838,8704642.0
2008-04-21 00:27:00,2.0083,2.0083,2.00795,2.00795,17616239.0
2008-04-21 00:28:00,2.00777,2.00784,2.00766,2.00771,12441412.0
2008-04-21 00:29:00,2.00767,2.00777,2.00756,2.0077,5920027.0
2008-04-21 00:30:00,2.00783,2.00804,2.00779,2.00803,14760524.0
2008-04-21 00:31:00,2.00812,2.00834,2.00804,2.00821,5421145.0
2008-04-21 00:32:00,2.00814,2.00821,2.00809,2.0082,4471151.0
2008-04-21 00:33:00,2.00807,2.00841,2.00807,2.00841,8749892.0
2008-04-21 00:34:00,2.00845,2.00856,2.00843,2.00856,4187016.0
2008-04-21 00:35:00,2.00863,2.00887,2.00863,2.00884,5499054.0
2008-04-21 00:36:00,2.00897,2.00931,2.00897,2.00931,3545429.0
2008-04-21 00:37:00,2.00933,2.00937,2.00916,2.00937,9205836.0
2008-04-21 00:38:00,2.00939,2.00947,2.00932,2.00947,5413907.0
2008-04-21 00:39:00,2.00962,2.00972,2.00962,2.00963,1795551.0
2008-04-21 00:40:00,2.0096,2.00964,2.0096,2.00962,6740523.0
2008-04-21 00:41:00,2.00963,2.00969,2.00959,2.0096,10895307.0
2008-04-21 00:42:00,2.00963,2.00968,2.0096,2.00967,9161176.0
2008-04-21 00:43:00,2.00965,2.00972,2.00931,2.00931,10047871.0
2008-04-21 00:44:00,2.00918,2.00918,2.00894,2.00914,3990964.0
2008-04-21 00:45:00,2.00931,2.00939,2.00931,2.00939,365100.0
2008-04-21 00:46:00,2.00937,2.00944,2.00934,2.00935,7490634.0
2008-04-21 00:47:00,2.00935,2.00955,2.00935,2.00955,751687.0
2008-04-21 00:48:00,2.00951,2.00951,2.00941,2.00951,13123143.0
2008-04-21 00:49:00,2.00947,2.00947,2.00934,2.00946,5563120.0
2008-04-21 00:50:00,2.00947,2.00965,2.00947,2.00965,5451819.0
2008-04-21 00:51:00,2.00967,2.00976,2.00945,2.00945,9302539.0
2008-04-21 00:52:00,2.00928,2.00931,2.00912,2.00912,7274499.0
2008-04-21 00:53:00,2.00897,2.00903,2.00869,2.00869,2515022.0
2008-04-21 00:54:00,2.0086,2.0087,2.00849,2.0087,2169001.0
2008-04-21 00:55:00,2.00867,2.00869,2.00856,2.00859,8763298.0
2008-04-21 00:56:00,2.00879,2.00901,2.00862,2.00901,7710583.0
2008-04-21 00:57:00,2.00915,2.00923,2.00901,2.00903,2962175.0
2008-04-21 00:58:00,2.00928,2.00933,2.00916,2.00916,19995796.0
2008-04-21 00:59:00,2.00925,2.0096,2.00925,2.0096,10754566.0
2008-04-21 01:00:00,2.00959,2.00961,2.00939,2.00939,12485579.0
2008-04-21 01:01:00,2.00932,2.00932,2.00886,2.00886,3865344.0
2008-04-21 01:02:00,2.00866,2.00873,2.00862,2.00871,3989478.0
2008-04-21 01:03:00,2.00858,2.00888,2.0085,2.00888,5957019.0
2008-04-21 01:04:00,2.00895,2.00923,2.00893,2.00923,10132341.0
2008-04-21 01:05:00,2.00923,2.00923,2.00904,2.0091,9587545.0
2008-04-21 01:06:00,2.00908,2.00916,2.00905,2.00907,35427957.0
2008-04-21 01:07:00,2.00907,2.00907,2.00889,2.00904,2415155.0
2008-04-21 01:08:00,2.00908,2.00945,2.00904,2.00945,18844435.0
2008-04-21 01:09:00,2.00952,2.00963,2.00951,2.00963,2101576.0
2008-04-21 01:10:00,2.00967,2.00972,2.00955,2.00972,20944859.0
2008-04-21 01:11:00,2.00967,2.00986,2.00954,2.00986,6578027.0
2008-04-21 01:12:00,2.00983,2.00983,2.00966,2.00968,14091953.0
2008-04-21 01:13:00,2.00966,2.00966,2.00942,2.00948,953919.0
2008-04-21 01:14:00,2.00961,2.00967,2.00934,2.00934,8061162.0
2008-04-21 01:15:00,2.0093,2.00952,2.00906,2.00952,1522305.0
2008-04-21 01:16:00,2.00953,2.0096,2.00945,2.00951,1324153.0
2008-04-21 01:17:00,2.00936,2.00943,2.00912,2.00938,9045042.0
2008-04-21 01:18:00,2.00949,2.00949,2.00928,2.00928,6966654.0
2008-04-21 01:19:00,2.00923,2.00923,2.00889,2.00896,5041606.0
2008-04-21 01:20:00,2.00891,2.00901,2.00884,2.00898,12765388.0
2008-04-21 01:21:00,2.00898,2.00905,2.00893,2.00901,6716477.0
2008-04-21 01:22:00,2.00891,2.00902,2.00887,2.00897,9638299.0
2008-04-21 01:23:00,2.00894,2.00907,2.00885,2.00907,5140136.0
2008-04-21 01:24:00,2.00914,2.00914,2.00901,2.00911,9274375.0
2008-04-21 01:25:00,2.00916,2.00916,2.00909,2.00916,19624027.0
2008-04-21 01:26:00,2.00924,2.00939,2.00924,2.00926,5114316.0
2008-04-21 01:27:00,2.00945,2.00978,2.00932,2.00978,2352707.0
2008-04-21 01:28:00,2.00986,2.01003,2.00964,2.00998,8251489.0
2008-04-21 01:29:00,2.01001,2.01026,2.01001,2.01026,3085041.0
2008-04-21 01:30:00,2.01033,2.01094,2.01032,2.01094,5372024.0
2008-04-21 01:31:00,2.01097,2.01116,2.01097,2.01116,10414876.0
2008-04-21 01:32:00,2.01123,2.01151,2.01123,2.01147,5437991.0
2008-04-21 01:33:00,2.0115,2.01166,2.01134,2.01166,3581911.0
2008-04-21 01:34:00,2.01176,2.01176,2.01164,2.01174,4905497.0
2008-04-21 01:35:00,2.01177,2.01192,2.01173,2.01181,5468696.0
2008-04-21 01:36:00,2.01177,2.01177,2.01138,2.01138,3969033.0
2008-04-21 01:37:00,2.01131,2.01131,2.01108,2.01109,2050894.0
2008-04-21 01:38:00,2.01108,2.01108,2.01095,2.01101,7751195.0
2008-04-21 01:39:00,2.01102,2.01124,2.01102,2.01122,5221300.0
2008-04-21 01:40:00,2.01136,2.01143,2.01128,2.01129,3739342.0
2008-04-21 01:41:00,2.01121,2.01121,2.01068,2.0107,6726816.0
2008-04-21 01:42:00,2.01082,2.01093,2.01058,2.01066,1013903.0
2008-04-21 01:43:00,2.01056,2.01056,2.01031,2.01031,3309930.0
2008-04-21 01:44:00,2.01042,2.01044,2.01031,2.01034,4359680.0
2008-04-21 01:45:00,2.01039,2.01053,2.01039,2.01048,3176889.0
2008-04-21 01:46:00,2.01036,2.01043,2.01024,2.01043,5079328.0
2008-04-21 01:47:00,2.01055,2.01068,2.01055,2.01068,4776524.0
2008-04-21 01:48:00,2.01063,2.01065,2.01054,2.01054,4968130.0
2008-04-21 01:49:00,2.01047,2.01047,2.01018,2.01018,8431255.0
2008-04-21 01:50:00,2.01013,2.01014,2.01,2.01,444437.0
2008-04-21 01:51:00,2.00982,2.01019,2.00982,2.01019,4915564.0
2008-04-21 01:52:00,2.01016,2.01016,2.00996,2.00996,1371222.0
2008-04-21 01:53:00,2.00997,2.00997,2.00975,2.00978,6213652.0
2008-04-21 01:54:00,2.00975,2.01005,2.00975,2.01005,1019644.0
2008-04-21 01:55:00,2.01009,2.01018,2.00994,2.00994,6975966.0
2008-04-21 01:56:00,2.00994,2.01018,2.00994,2.01005,7778042.0
2008-04-21 01:57:00,2.00995,2.01016,2.00995,2.01015,5098495.0
2008-04-21 01:58:00,2.01013,2.01016,2.00994,2.00994,11529032.0
2008-04-21 01:59:00,2.00975,2.00982,2.00975,2.00982,3108214.0
2008-04-21 02:00:00,2.00963,2.00963,2.00958,2.00958,3408129.0
2008-04-21 02:01:00,2.00979,2.01007,2.00979,2.01002,11627868.0
2008-04-21 02:02:00,2.00994,2.00994,2.00961,2.00961,4727832.0
2008-04-21 02:03:00,2.00976,2.00986,2.0097,2.00986,7167379.0
2008-04-21 02:04:00,2.00992,2.01027,2.00992,2.01027,6485651.0
2008-04-21 02:06:00,2.01047,2.01077,2.01047,2.01077,5707406.0
2008-04-21 02:07:00,2.0108,2.01098,2.0108,2.01098,1440357.0
2008-04-21 02:08:00,2.01112,2.01129,2.01096,2.01096,4508450.0
2008-04-21 02:09:00,2.01113,2.01138,2.01106,2.01127,483454.0
2008-04-21 02:10:00,2.01108,2.01108,2.01095,2.01095,9175379.0
2008-04-21 02:11:00,2.01085,2.01085,2.01057,2.01057,4561684.0
2008-04-21 02:12:00,2.01068,2.01091,2.01067,2.01091,4576531.0
2008-04-21 02:13:00,2.01099,2.01099,2.01073,2.01077,5260282.0
2008-04-21 02:14:00,2.01079,2.01091,2.01079,2.01091,1707657.0
2008-04-21 02:15:00,2.01085,2.01112,2.01085,2.01112,4688838.0
2008-04-21 02:16:00,2.01112,2.01112,2.01112,2.01112,288371.0
2008-04-21 02:17:00,2.01115,2.01156,2.01087,2.01156,927804.0
2008-04-21 02:18:00,2.01153,2.01162,2.0115,2.0115,6953502.0
2008-04-21 02:19:00,2.01135,2.01151,2.01096,2.01096,3619535.0
2008-04-21 02:20:00,2.01083,2.01142,2.01083,2.01136,4811372.0
2008-04-21 02:21:00,2.01139,2.01145,2.01132,2.01132,7093616.0
2008-04-21 02:22:00,2.01125,2.01125,2.01111,2.01111,1141474.0
2008-04-21 02:23:00,2.01102,2.01119,2.01102,2.01108,4057904.0
2008-04-21 02:24:00,2.01087,2.01106,2.01081,2.0109,5959782.0
2008-04-21 02:25:00,2.01096,2.01104,2.01092,2.011,4613032.0
2008-04-21 02:26:00,2.01089,2.01097,2.01071,2.01097,3399687.0
2008-04-21 02:27:00,2.01095,2.01095,2.01089,2.01089,5930199.0
2008-04-21 02:28:00,2.01085,2.01094,2.01085,2.01094,10828525.0
2008-04-21 02:29:00,2.01095,2.01095,2.01057,2.01091,5365584.0
2008-04-21 02:30:00,2.01092,2.01097,2.01091,2.01093,2930320.0
2008-04-21 02:31:00,2.01098,2.01121,2.01087,2.01121,7667244.0
2008-04-21 02:32:00,2.01124,2.01136,2.01113,2.01134,2372157.0
2008-04-21 02:33:00,2.01108,2.01118,2.01105,2.01105,4730659.0
2008-04-21 02:34:00,2.01105,2.01114,2.0109,2.0109,21785110.0
2008-04-21 02:35:00,2.01097,2.01127,2.01097,2.01127,10055704.0
2008-04-21 02:36:00,2.01121,2.01132,2.01121,2.01132,2631232.0
2008-04-21 02:37:00,2.01135,2.01135,2.01101,2.01104,10004462.0
2008-04-21 02:38:00,2.01115,2.01133,2.01115,2.01133,6897890.0
2008-04-21 02:39:00,2.01133,2.01143,2.01131,2.01143,11961572.0
2008-04-21 02:40:00,2.01142,2.01142,2.01131,2.01131,5450973.0
2008-04-21 02:41:00,2.01132,2.01151,2.01132,2.01151,7575743.0
2008-04-21 02:42:00,2.01133,2.01133,2.01111,2.01129,9290305.0
2008-04-21 02:43:00,2.01124,2.01136,2.01112,2.01136,1296790.0
2008-04-21 02:44:00,2.01152,2.01202,2.01152,2.01202,1521240.0
2008-04-21 02:45:00,2.01203,2.01263,2.01203,2.01259,7366502.0
2008-04-21 02:46:00,2.01252,2.01303,2.01252,2.01303,959679.0
2008-04-21 02:47:00,2.013,2.01305,2.01285,2.01285,13767050.0
2008-04-21 02:48:00,2.01281,2.01282,2.01259,2.01259,6970462.0
2008-04-21 02:49:00,2.01254,2.01254,2.0121,2.01215,22288878.0
2008-04-21 02:50:00,2.01211,2.01211,2.01189,2.01189,2019774.0
2008-04-21 02:51:00,2.01188,2.01188,2.01147,2.01153,20267192.0
2008-04-21 02:52:00,2.01152,2.0118,2.01152,2.01158,2646163.0
2008-04-21 02:53:00,2.0115,2.0115,2.01131,2.01131,38475189.0
2008-04-21 02:54:00,2.01131,2.01131,2.01094,2.01103,9214364.0
2008-04-21 02:55:00,2.011,2.011,2.0107,2.01076,10991908.0
2008-04-21 02:56:00,2.01075,2.01075,2.01054,2.01054,5876512.0
2008-04-21 02:57:00,2.01053,2.01053,2.01028,2.01028,3743527.0
2008-04-21 02:58:00,2.01032,2.01035,2.01001,2.0101,4207867.0
2008-04-21 02:59:00,2.00999,2.01002,2.00983,2.00984,12185806.0
2008-04-21 03:00:00,2.00984,2.00984,2.00963,2.00963,10471827.0
2008-04-21 03:01:00,2.00961,2.00961,2.00942,2.00942,18712143.0
2008-04-21 03:02:00,2.00919,2.00941,2.00914,2.00924,2879253.0
2008-04-21 03:03:00,2.00919,2.00919,2.00893,2.00906,8067151.0
2008-04-21 03:04:00,2.00887,2.00895,2.00863,2.0087,8375511.0
2008-04-21 03:05:00,2.00872,2.0088,2.00846,2.0088,2012993.0
2008-04-21 03:06:00,2.00889,2.00889,2.00884,2.00884,2623094.0
2008-04-21 03:07:00,2.00894,2.00911,2.00879,2.00879,7489448.0
2008-04-21 03:08:00,2.00887,2.00897,2.00884,2.00884,9112989.0
2008-04-21 03:09:00,2.00881,2.00881,2.00856,2.00856,5009021.0
2008-04-21 03:10:00,2.00852,2.00852,2.0083,2.00837,5457783.0
2008-04-21 03:11:00,2.00835,2.00835,2.00817,2.00827,14284472.0
2008-04-21 03:12:00,2.00822,2.00822,2.00785,2.00785,816431.0
2008-04-21 03:13:00,2.00789,2.00816,2.00789,2.00816,7101473.0
2008-04-21 03:14:00,2.00838,2.00858,2.00838,2.00858,377091.0
2008-04-21 03:15:00,2.00857,2.00862,2.00851,2.00858,4341780.0
2008-04-21 03:16:00,2.00863,2.00872,2.00863,2.00864,9455928.0
2008-04-21 03:17:00,2.00859,2.00859,2.00844,2.00846,9333854.0
2008-04-21 03:18:00,2.00842,2.00861,2.00842,2.00861,10372532.0
2008-04-21 03:19:00,2.0086,2.0087,2.0086,2.0087,7288626.0
2008-04-21 03:20:00,2.00884,2.00896,2.00884,2.00887,1759310.0
2008-04-21 03:21:00,2.00872,2.00884,2.00863,2.00884,5450423.0
2008-04-21 03:22:00,2.0089,2.00923,2.00885,2.00923,8735848.0
2008-04-21 03:23:00,2.00933,2.00941,2.00932,2.0094,3722625.0
2008-04-21 03:24:00,2.00928,2.00928,2.00909,2.00919,5458119.0
2008-04-21 03:25:00,2.00928,2.00934,2.00926,2.00927,4399974.0
2008-04-21 03:26:00,2.0092,2.00923,2.0089,2.0089,9100251.0
2008-04-21 03:27:00,2.00899,2.00905,2.00884,2.00884,4886504.0
2008-04-21 03:28:00,2.0089,2.0091,2.00886,2.00908,5541395.0
2008-04-21 03:29:00,2.00899,2.009,2.00874,2.00874,15040271.0
2008-04-21 03:30:00,2.00863,2.00879,2.00855,2.00859,5559755.0
2008-04-21 03:31:00,2.00868,2.00882,2.00865,2.00882,12081386.0
2008-04-21 03:32:00,2.00902,2.00908,2.00886,2.00908,18329244.0
2008-04-21 03:33:00,2.00912,2.00915,2.00872,2.00895,9493556.0
2008-04-21 03:34:00,2.00912,2.00928,2.00891,2.00906,5912325.0
2008-04-21 03:35:00,2.0091,2.0091,2.00891,2.00894,19264262.0
2008-04-21 03:36:00,2.009,2.00931,2.009,2.00902,7046629.0
2008-04-21 03:37:00,2.009,2.009,2.00863,2.00863,3865036.0
2008-04-21 03:38:00,2.00855,2.00855,2.00781,2.00781,20341100.0
2008-04-21 03:39:00,2.00784,2.00789,2.0076,2.00789,1829613.0
2008-04-21 03:40:00,2.0079,2.00804,2.00775,2.00804,7289930.0
2008-04-21 03:41:00,2.00808,2.00833,2.00798,2.00798,9815357.0
2008-04-21 03:42:00,2.00836,2.00859,2.00836,2.00859,7880798.0
2008-04-21 03:43:00,2.00852,2.00884,2.00852,2.00871,3802170.0
2008-04-21 03:44:00,2.00884,2.00919,2.00884,2.00919,16748069.0
2008-04-21 03:45:00,2.00917,2.00951,2.00917,2.00951,18971852.0
2008-04-21 03:46:00,2.00949,2.00982,2.00948,2.00982,3004900.0
2008-04-21 03:47:00,2.00993,2.00993,2.00976,2.00976,1767531.0
2008-04-21 03:48:00,2.00978,2.0102,2.00978,2.0102,37094155.0
2008-04-21 03:49:00,2.0103,2.01045,2.01026,2.01026,5379046.0
2008-04-21 03:50:00,2.01026,2.01048,2.01019,2.01019,3826916.0
2008-04-21 03:51:00,2.01029,2.01029,2.01009,2.01029,12903193.0
2008-04-21 03:52:00,2.01031,2.01036,2.01022,2.01022,2775709.0
2008-04-21 03:53:00,2.01023,2.01026,2.01007,2.01017,11247445.0
2008-04-21 03:54:00,2.01016,2.01021,2.01004,2.01021,14291452.0
2008-04-21 03:55:00,2.0102,2.01035,2.00994,2.01035,10469515.0
2008-04-21 03:56:00,2.01059,2.01077,2.01041,2.01068,2642270.0
2008-04-21 03:57:00,2.01058,2.01058,2.01033,2.01041,8142563.0
2008-04-21 03:58:00,2.0104,2.01045,2.01026,2.01031,11009360.0
2008-04-21 03:59:00,2.01041,2.01056,2.01041,2.01056,1847668.0
2008-04-21 04:00:00,2.01003,2.01052,2.01003,2.01052,3642856.0
2008-04-21 04:01:00,2.01049,2.01059,2.0104,2.01049,8395682.0
2008-04-21 04:02:00,2.01056,2.01077,2.01056,2.01077,1124195.0
2008-04-21 04:03:00,2.01091,2.0111,2.01091,2.01102,11851038.0
2008-04-21 04:04:00,2.01086,2.01091,2.01082,2.01082,6599738.0
2008-04-21 04:05:00,2.01079,2.01088,2.01067,2.01067,7102311.0
2008-04-21 04:06:00,2.01064,2.01064,2.01037,2.01057,9359425.0
2008-04-21 04:07:00,2.01055,2.01055,2.01038,2.01038,20267004.0
2008-04-21 04:08:00,2.01033,2.01033,2.01026,2.01033,3297059.0
2008-04-21 04:09:00,2.01034,2.01037,2.01027,2.01027,760517.0
2008-04-21 04:10:00,2.01029,2.01043,2.01024,2.01043,1373469.0
2008-04-21 04:11:00,2.0104,2.0105,2.01024,2.01048,18013781.0
2008-04-21 04:12:00,2.0105,2.01062,2.01049,2.01062,21373805.0
2008-04-21 04:13:00,2.01062,2.01074,2.01062,2.01071,5902523.0
2008-04-21 04:14:00,2.01063,2.01067,2.01048,2.0106,6317846.0
2008-04-21 04:15:00,2.01074,2.01087,2.01072,2.01072,7850913.0
2008-04-21 04:16:00,2.01067,2.01067,2.0105,2.01052,7391919.0
2008-04-21 04:17:00,2.01055,2.01064,2.0103,2.01064,8140210.0
2008-04-21 04:18:00,2.01073,2.01077,2.01057,2.01059,11957917.0
2008-04-21 04:19:00,2.01057,2.01057,2.01038,2.01048,11841721.0
2008-04-21 04:20:00,2.01059,2.01073,2.01025,2.01025,6391987.0
2008-04-21 04:21:00,2.01068,2.01069,2.0105,2.01055,8177996.0
2008-04-21 04:22:00,2.01057,2.01057,2.0105,2.01057,7613142.0
2008-04-21 04:23:00,2.01056,2.01066,2.01045,2.01048,4001719.0
2008-04-21 04:24:00,2.01032,2.01032,2.0099,2.0099,5209788.0
2008-04-21 04:25:00,2.00984,2.0099,2.0097,2.0099,10051671.0
2008-04-21 04:26:00,2.00996,2.00996,2.00985,2.00989,5132954.0
2008-04-21 04:27:00,2.00997,2.01008,2.00973,2.01008,3904331.0
2008-04-21 04:28:00,2.01021,2.0104,2.01021,2.0103,9833609.0
2008-04-21 04:29:00,2.01022,2.01022,2.00969,2.00998,5376257.0
2008-04-21 04:30:00,2.00994,2.00999,2.00955,2.00998,9010617.0
2008-04-21 04:31:00,2.0098,2.00999,2.00952,2.00983,16285332.0
2008-04-21 04:32:00,2.00997,2.00997,2.00978,2.00988,5766810.0
2008-04-21 04:33:00,2.00997,2.01022,2.00997,2.01022,8198007.0
2008-04-21 04:34:00,2.01028,2.01028,2.00989,2.00989,4646226.0
2008-04-21 04:35:00,2.00985,2.00993,2.00953,2.00953,2084172.0
2008-04-21 04:36:00,2.00969,2.00977,2.00969,2.0097,2730997.0
2008-04-21 04:37:00,2.00968,2.00974,2.0096,2.00972,6804812.0
2008-04-21 04:38:00,2.00974,2.00978,2.00957,2.00978,7165186.0
2008-04-21 04:39:00,2.00971,2.00978,2.00968,2.00968,1788185.0
2008-04-21 04:40:00,2.00971,2.00971,2.00948,2.0096,5631610.0
2008-04-21 04:41:00,2.00948,2.00973,2.00948,2.00972,12248194.0
2008-04-21 04:42:00,2.00978,2.00983,2.00953,2.00953,2844497.0
2008-04-21 04:43:00,2.0096,2.00967,2.00949,2.0096,9897175.0
2008-04-21 04:44:00,2.00964,2.00975,2.00959,2.00966,9760525.0
2008-04-21 04:45:00,2.00978,2.00978,2.0096,2.00974,5960909.0
2008-04-21 04:46:00,2.00969,2.00969,2.00947,2.00953,7053540.0
2008-04-21 04:48:00,2.00958,2.00967,2.00956,2.00956,9876625.0
2008-04-21 04:49:00,2.00958,2.00965,2.00954,2.00965,1476286.0
2008-04-21 04:50:00,2.0096,2.0096,2.00947,2.00948,11348504.0
2008-04-21 04:51:00,2.0095,2.00968,2.00943,2.00968,7173291.0
2008-04-21 04:52:00,2.00962,2.00962,2.00812,2.0095,1341252.0
2008-04-21 04:53:00,2.0095,2.00968,2.0095,2.00968,3696470.0
2008-04-21 04:54:00,2.00967,2.00969,2.00914,2.00957,9748696.0
2008-04-21 04:55:00,2.00958,2.00969,2.00948,2.00969,13994990.0
2008-04-21 04:56:00,2.00977,2.00977,2.0091,2.0091,9332469.0
2008-04-21 04:57:00,2.00955,2.00966,2.00955,2.00961,4570956.0
2008-04-21 04:58:00,2.00955,2.00955,2.00936,2.00936,4398245.0
2008-04-21 04:59:00,2.00925,2.00932,2.0091,2.0091,2976892.0
2008-04-21 05:00:00,2.0091,2.00916,2.00899,2.00916,9190296.0
2008-04-21 05:01:00,2.00903,2.00917,2.00896,2.00896,9032868.0
2008-04-21 05:02:00,2.00885,2.00911,2.00879,2.00911,26260758.0
2008-04-21 05:03:00,2.00864,2.00923,2.00864,2.00923,5781832.0
2008-04-21 05:04:00,2.00928,2.00928,2.00886,2.00889,15791801.0
2008-04-21 05:05:00,2.00897,2.00901,2.00886,2.00891,7304821.0
2008-04-21 05:06:00,2.00902,2.00918,2.00902,2.00918,2300633.0
2008-04-21 05:07:00,2.00913,2.00918,2.00905,2.00918,3811736.0
2008-04-21 05:08:00,2.00917,2.00917,2.00872,2.00902,5054149.0
2008-04-21 05:09:00,2.00884,2.0091,2.00884,2.0091,7243526.0
2008-04-21 05:10:00,2.00913,2.00918,2.00905,2.00913,6927008.0
2008-04-21 05:11:00,2.00913,2.00913,2.00887,2.00887,3367854.0
2008-04-21 05:12:00,2.00885,2.00906,2.00863,2.00889,6497794.0
2008-04-21 05:13:00,2.00898,2.00917,2.00897,2.00897,33760010.0
2008-04-21 05:14:00,2.00893,2.00893,2.00878,2.00878,3915685.0
2008-04-21 05:15:00,2.00891,2.0091,2.00861,2.00861,8336261.0
2008-04-21 05:16:00,2.00914,2.00938,2.00913,2.00917,5617726.0
2008-04-21 05:17:00,2.00909,2.00917,2.00885,2.00894,18959312.0
2008-04-21 05:18:00,2.00904,2.00904,2.00872,2.00887,2811309.0
2008-04-21 05:19:00,2.00871,2.00881,2.00864,2.00877,4974283.0
2008-04-21 05:20:00,2.00881,2.00881,2.00794,2.00794,3521483.0
2008-04-21 05:21:00,2.00811,2.00811,2.00771,2.00771,10142203.0
2008-04-21 05:22:00,2.00768,2.00833,2.00768,2.00833,680530.0
2008-04-21 05:23:00,2.00847,2.00877,2.00847,2.00876,19836105.0
2008-04-21 05:24:00,2.00865,2.00867,2.00854,2.00855,1459717.0
2008-04-21 05:25:00,2.0081,2.00883,2.0081,2.00882,31252352.0
2008-04-21 05:26:00,2.00877,2.00877,2.00849,2.0085,9626506.0
2008-04-21 05:27:00,2.00853,2.00874,2.00852,2.00852,2499149.0
2008-04-21 05:28:00,2.00854,2.00868,2.00827,2.00865,7106941.0
2008-04-21 05:29:00,2.00861,2.00873,2.00861,2.00863,2813136.0
2008-04-21 05:30:00,2.00864,2.00868,2.00854,2.00854,3277636.0
2008-04-21 05:31:00,2.00839,2.00877,2.00833,2.00843,5818903.0
2008-04-21 05:32:00,2.00853,2.00853,2.0084,2.00846,11053360.0
2008-04-21 05:33:00,2.00851,2.00877,2.00816,2.00816,3579738.0
2008-04-21 05:34:00,2.00847,2.00857,2.00842,2.00852,10476090.0
2008-04-21 05:35:00,2.00847,2.00849,2.00828,2.00849,3152486.0
2008-04-21 05:36:00,2.00862,2.0087,2.0085,2.00861,5582822.0
2008-04-21 05:37:00,2.00843,2.00852,2.00831,2.00851,35557001.0
2008-04-21 05:38:00,2.00855,2.00879,2.00855,2.00873,7021234.0
2008-04-21 05:39:00,2.00849,2.00849,2.00826,2.00826,2131645.0
2008-04-21 05:40:00,2.00831,2.00834,2.00818,2.00832,5654643.0
2008-04-21 05:41:00,2.00821,2.00821,2.00769,2.00769,7421697.0
2008-04-21 05:42:00,2.00755,2.00763,2.00754,2.00757,5896590.0
2008-04-21 05:43:00,2.00764,2.00775,2.00764,2.00773,8336474.0
2008-04-21 05:44:00,2.00779,2.00779,2.00763,2.00767,5142405.0
2008-04-21 05:45:00,2.00773,2.00779,2.00763,2.00774,4609521.0
2008-04-21 05:46:00,2.00781,2.00781,2.00763,2.00775,7902396.0
2008-04-21 05:47:00,2.00778,2.00793,2.00775,2.00793,4485607.0
2008-04-21 05:48:00,2.00802,2.00802,2.00763,2.00794,13212424.0
2008-04-21 05:49:00,2.00782,2.00792,2.00756,2.00792,3793129.0
2008-04-21 05:50:00,2.00792,2.00805,2.00792,2.00798,7185259.0
2008-04-21 05:51:00,2.00799,2.00815,2.00769,2.00769,10714021.0
2008-04-21 05:52:00,2.0079,2.00801,2.0078,2.00787,7887590.0
2008-04-21 05:53:00,2.0079,2.00796,2.00784,2.00796,21010211.0
2008-04-21 05:54:00,2.0079,2.0079,2.00768,2.00785,8045866.0
2008-04-21 05:55:00,2.00775,2.0078,2.00761,2.00777,5053562.0
2008-04-21 05:56:00,2.00788,2.00791,2.00762,2.00784,5219164.0
2008-04-21 05:57:00,2.00787,2.00806,2.00784,2.00806,5087498.0
2008-04-21 05:58:00,2.00817,2.0084,2.00817,2.0084,9943004.0
2008-04-21 05:59:00,2.00856,2.00885,2.00847,2.00847,22452449.0
2008-04-21 06:00:00,2.00836,2.00836,2.00817,2.0083,1851999.0
2008-04-21 06:01:00,2.00832,2.00839,2.00823,2.00839,5174578.0
2008-04-21 06:02:00,2.00842,2.00857,2.00833,2.00839,7412317.0
2008-04-21 06:03:00,2.00856,2.00866,2.0084,2.0085,7546746.0
2008-04-21 06:04:00,2.00868,2.00888,2.00868,2.00888,1091283.0
2008-04-21 06:05:00,2.00877,2.00877,2.00827,2.0084,3442825.0
2008-04-21 06:06:00,2.00843,2.00845,2.00761,2.00761,3025376.0
2008-04-21 06:07:00,2.00769,2.00769,2.0075,2.00769,8898645.0
2008-04-21 06:08:00,2.00773,2.00777,2.0077,2.00775,6083000.0
2008-04-21 06:09:00,2.00773,2.00775,2.00753,2.00775,44583628.0
2008-04-21 06:10:00,2.00775,2.00782,2.0076,2.00782,4099343.0
2008-04-21 06:11:00,2.00794,2.00807,2.00773,2.00773,3641226.0
2008-04-21 06:12:00,2.00776,2.00776,2.00759,2.00759,6678741.0
2008-04-21 06:13:00,2.00745,2.00766,2.00745,2.00766,5375056.0
2008-04-21 06:14:00,2.00766,2.00804,2.00766,2.00798,4351839.0
2008-04-21 06:15:00,2.00793,2.0081,2.00787,2.0081,21958346.0
2008-04-21 06:16:00,2.00802,2.00817,2.00802,2.00807,8118789.0
2008-04-21 06:17:00,2.00808,2.00814,2.00802,2.00806,634712.0
2008-04-21 06:18:00,2.00829,2.00839,2.00825,2.00825,6150332.0
2008-04-21 06:19:00,2.00825,2.00825,2.00811,2.00812,750692.0
2008-04-21 06:20:00,2.00809,2.00809,2.0077,2.0079,18324751.0
2008-04-21 06:21:00,2.00803,2.00836,2.00803,2.00836,3117476.0
2008-04-21 06:22:00,2.00859,2.00882,2.00857,2.00882,5817735.0
2008-04-21 06:23:00,2.00882,2.00882,2.00857,2.00857,3752886.0
2008-04-21 06:24:00,2.00874,2.00895,2.00874,2.00895,3279782.0
2008-04-21 06:25:00,2.00894,2.00894,2.00885,2.00886,9894940.0
2008-04-21 06:26:00,2.00893,2.00906,2.00893,2.009,1985463.0
2008-04-21 06:27:00,2.00898,2.009,2.00886,2.00893,5422899.0
2008-04-21 06:28:00,2.00895,2.00895,2.00868,2.00878,1679669.0
2008-04-21 06:29:00,2.00844,2.00895,2.00844,2.00862,11699379.0
2008-04-21 06:30:00,2.00845,2.00845,2.00792,2.00792,9925946.0
2008-04-21 06:31:00,2.00787,2.00787,2.00755,2.00755,3975472.0
2008-04-21 06:32:00,2.00738,2.00775,2.00738,2.00775,2532163.0
2008-04-21 06:33:00,2.00784,2.00784,2.00763,2.00771,49798308.0
2008-04-21 06:34:00,2.00772,2.00804,2.00772,2.00804,17743608.0
2008-04-21 06:35:00,2.00811,2.00827,2.00808,2.0082,9605191.0
2008-04-21 06:36:00,2.0082,2.00837,2.0082,2.00837,5841231.0
2008-04-21 06:37:00,2.00814,2.00852,2.00814,2.00845,17799591.0
2008-04-21 06:38:00,2.00846,2.00847,2.00831,2.00847,5432700.0
2008-04-21 06:39:00,2.00846,2.00846,2.00831,2.00844,4661444.0
2008-04-21 06:40:00,2.00832,2.00857,2.00832,2.00857,28025918.0
2008-04-21 06:41:00,2.00853,2.00861,2.0084,2.00861,13125479.0
2008-04-21 06:42:00,2.00873,2.0088,2.00833,2.00833,5653101.0
2008-04-21 06:43:00,2.00837,2.00881,2.00837,2.00855,5317153.0
2008-04-21 06:44:00,2.00862,2.00873,2.00846,2.00848,3768595.0
2008-04-21 06:45:00,2.00845,2.00848,2.00832,2.00848,1857750.0
2008-04-21 06:46:00,2.00836,2.00848,2.00822,2.00822,12580586.0
2008-04-21 06:47:00,2.00821,2.00853,2.00821,2.00853,12595737.0
2008-04-21 06:48:00,2.0086,2.00874,2.00855,2.00874,2834504.0
2008-04-21 06:50:00,2.00873,2.00879,2.00867,2.00867,4809210.0
2008-04-21 06:52:00,2.00869,2.00885,2.00867,2.00885,7394047.0
2008-04-21 06:53:00,2.00885,2.00887,2.00872,2.00885,7585411.0
2008-04-21 06:54:00,2.00881,2.00883,2.00869,2.00869,4650484.0
2008-04-21 06:55:00,2.00874,2.0088,2.00865,2.00877,2866465.0
2008-04-21 06:56:00,2.00882,2.00884,2.00871,2.00871,2485998.0
2008-04-21 06:57:00,2.00865,2.00865,2.0085,2.00853,3060949.0
2008-04-21 06:58:00,2.00862,2.00898,2.00735,2.00856,7675480.0
2008-04-21 06:59:00,2.00865,2.00875,2.00865,2.00868,11920548.0
2008-04-21 07:00:00,2.00872,2.00876,2.00836,2.00869,10107987.0
2008-04-21 07:01:00,2.00858,2.00868,2.00839,2.00865,3002187.0
2008-04-21 07:02:00,2.00864,2.00874,2.00857,2.00857,5585388.0
2008-04-21 07:03:00,2.00851,2.00877,2.0085,2.0085,6486883.0
2008-04-21 07:04:00,2.0084,2.0084,2.00821,2.00823,4443750.0
2008-04-21 07:05:00,2.00819,2.00819,2.00796,2.00796,12058851.0
2008-04-21 07:06:00,2.00798,2.00798,2.00759,2.00759,7099857.0
2008-04-21 07:07:00,2.00772,2.00772,2.00751,2.00751,31110419.0
2008-04-21 07:08:00,2.00732,2.00732,2.00719,2.00719,4644812.0
2008-04-21 07:09:00,2.00712,2.00723,2.00701,2.00723,5876473.0
2008-04-21 07:10:00,2.00729,2.0075,2.00699,2.0075,7423599.0
2008-04-21 07:11:00,2.00748,2.00765,2.00743,2.00765,338800.0
2008-04-21 07:12:00,2.00776,2.00776,2.00733,2.0076,20329939.0
2008-04-21 07:13:00,2.00749,2.00749,2.00736,2.00736,1511659.0
2008-04-21 07:14:00,2.00733,2.00733,2.00701,2.00706,3686623.0
2008-04-21 07:15:00,2.00704,2.00709,2.00684,2.00684,1456307.0
2008-04-21 07:16:00,2.00697,2.00707,2.00696,2.00704,5625275.0
2008-04-21 07:17:00,2.007,2.007,2.00691,2.00695,7279492.0
2008-04-21 07:18:00,2.00703,2.0071,2.00682,2.00687,14666397.0
2008-04-21 07:19:00,2.00697,2.00706,2.00685,2.00701,12444230.0
2008-04-21 07:20:00,2.00702,2.00714,2.00702,2.00713,14639096.0
2008-04-21 07:21:00,2.00713,2.00713,2.00693,2.00696,9937977.0
2008-04-21 07:22:00,2.00687,2.00687,2.00654,2.0067,9836217.0
2008-04-21 07:23:00,2.00678,2.00701,2.00675,2.00701,4226119.0
2008-04-21 07:24:00,2.00707,2.00719,2.00673,2.00673,15888220.0
2008-04-21 07:25:00,2.00685,2.00713,2.00685,2.00713,8987251.0
2008-04-21 07:26:00,2.00708,2.00708,2.00698,2.00704,4948934.0
2008-04-21 07:27:00,2.00689,2.00708,2.00682,2.00693,18175001.0
2008-04-21 07:28:00,2.00698,2.00721,2.00697,2.00721,963565.0
2008-04-21 07:29:00,2.00713,2.00714,2.00697,2.00697,5795879.0
2008-04-21 07:30:00,2.00706,2.00708,2.00686,2.00692,7752972.0
2008-04-21 07:31:00,2.00706,2.00724,2.00706,2.00724,3615309.0
2008-04-21 07:32:00,2.0073,2.00738,2.00723,2.00738,4138462.0
2008-04-21 07:33:00,2.00741,2.00787,2.00741,2.00787,2573809.0
2008-04-21 07:34:00,2.00784,2.00784,2.00752,2.00761,4425736.0
2008-04-21 07:35:00,2.00774,2.00776,2.00744,2.00744,5978806.0
2008-04-21 07:36:00,2.00746,2.0078,2.00709,2.0078,7799500.0
2008-04-21 07:37:00,2.00786,2.00796,2.00778,2.00796,6683685.0
2008-04-21 07:38:00,2.00804,2.00815,2.00803,2.00815,3336297.0
2008-04-21 07:39:00,2.00816,2.00828,2.00804,2.00828,1702782.0
2008-04-21 07:40:00,2.00823,2.00826,2.00811,2.00817,9446772.0
2008-04-21 07:41:00,2.0081,2.0081,2.00794,2.00795,8662232.0
2008-04-21 07:42:00,2.00781,2.00781,2.00745,2.00745,7696565.0
2008-04-21 07:43:00,2.00729,2.00729,2.00675,2.00697,15507759.0
2008-04-21 07:44:00,2.00711,2.00721,2.00708,2.00721,2692437.0
2008-04-21 07:45:00,2.0072,2.00735,2.0072,2.00733,2627435.0
2008-04-21 07:46:00,2.00733,2.00749,2.00733,2.00749,4092423.0
2008-04-21 07:47:00,2.00752,2.00752,2.00727,2.00727,2773873.0
2008-04-21 07:48:00,2.00735,2.00754,2.00735,2.00754,5628571.0
2008-04-21 07:49:00,2.00759,2.00769,2.00759,2.00767,6130164.0
2008-04-21 07:50:00,2.00772,2.00783,2.00759,2.0077,28927507.0
2008-04-21 07:51:00,2.00774,2.00784,2.00773,2.00784,1367052.0
2008-04-21 07:52:00,2.00788,2.00802,2.00779,2.00802,6006121.0
2008-04-21 07:53:00,2.00805,2.00814,2.008,2.00812,12840046.0
2008-04-21 07:54:00,2.00816,2.0083,2.00815,2.0083,12670588.0
2008-04-21 07:55:00,2.0082,2.00824,2.00799,2.00814,10741139.0
2008-04-21 07:56:00,2.00824,2.00859,2.00824,2.00859,28009644.0
2008-04-21 07:57:00,2.00856,2.00861,2.00842,2.00842,2218237.0
2008-04-21 07:58:00,2.00831,2.00869,2.00831,2.00869,9971311.0
2008-04-21 07:59:00,2.00862,2.00862,2.00798,2.00798,4538753.0
2008-04-21 08:00:00,2.00789,2.00789,2.00764,2.00764,2998156.0
2008-04-21 08:01:00,2.00759,2.00759,2.0072,2.0072,14063183.0
2008-04-21 08:02:00,2.00704,2.00717,2.00702,2.00707,5947000.0
2008-04-21 08:03:00,2.00706,2.00716,2.00699,2.00699,15878416.0
2008-04-21 08:04:00,2.00699,2.00705,2.00682,2.00689,2578031.0
2008-04-21 08:05:00,2.00688,2.00688,2.00658,2.00668,8337679.0
2008-04-21 08:06:00,2.00657,2.00658,2.00637,2.00643,7319510.0
2008-04-21 08:07:00,2.00644,2.00644,2.00584,2.00601,5840100.0
2008-04-21 08:08:00,2.00579,2.00579,2.00543,2.00543,19350320.0
2008-04-21 08:09:00,2.00545,2.00545,2.005,2.00544,13189495.0
2008-04-21 08:10:00,2.00533,2.00546,2.00533,2.00542,12289528.0
2008-04-21 08:11:00,2.00541,2.00547,2.00529,2.00529,6757540.0
2008-04-21 08:12:00,2.00528,2.00528,2.005,2.005,4002271.0
2008-04-21 08:13:00,2.00507,2.00507,2.00487,2.00489,4502103.0
2008-04-21 08:14:00,2.00483,2.00483,2.00457,2.00464,10118720.0
2008-04-21 08:15:00,2.00459,2.00459,2.0044,2.0044,23757769.0
2008-04-21 08:16:00,2.0043,2.0043,2.00405,2.00424,4990767.0
2008-04-21 08:17:00,2.00447,2.00476,2.00439,2.00476,1937739.0
2008-04-21 08:18:00,2.00482,2.00497,2.0048,2.00497,2085323.0
2008-04-21 08:19:00,2.005,2.00521,2.00498,2.00521,1816601.0
2008-04-21 08:20:00,2.00522,2.00564,2.00522,2.00564,33724062.0
2008-04-21 08:21:00,2.00537,2.00552,2.00532,2.00532,6913388.0
2008-04-21 08:22:00,2.00533,2.00544,2.00533,2.00537,1188659.0
2008-04-21 08:23:00,2.00536,2.00538,2.00491,2.00538,6218084.0
2008-04-21 08:24:00,2.00539,2.00549,2.00539,2.00548,3532033.0
2008-04-21 08:25:00,2.00552,2.00573,2.00518,2.00573,17120648.0
2008-04-21 08:26:00,2.00574,2.00581,2.00529,2.00529,7000028.0
2008-04-21 08:27:00,2.00526,2.00526,2.00506,2.00513,17424694.0
2008-04-21 08:28:00,2.00496,2.00496,2.00459,2.00459,4700352.0
2008-04-21 08:29:00,2.00449,2.00482,2.00443,2.00482,16583997.0
2008-04-21 08:30:00,2.0049,2.00524,2.0049,2.00517,8879397.0
2008-04-21 08:31:00,2.00507,2.00508,2.0048,2.00508,5645128.0
2008-04-21 08:32:00,2.00531,2.00543,2.00515,2.0053,1915123.0
2008-04-21 08:33:00,2.00532,2.00577,2.00532,2.00577,3466881.0
2008-04-21 08:34:00,2.00585,2.006,2.00572,2.006,6651166.0
2008-04-21 08:35:00,2.006,2.00603,2.00549,2.00601,32597600.0
2008-04-21 08:36:00,2.00626,2.00675,2.00626,2.00675,3242974.0
2008-04-21 08:37:00,2.00684,2.00719,2.00684,2.00719,3451710.0
2008-04-21 08:38:00,2.0073,2.0079,2.0073,2.0079,4591528.0
2008-04-21 08:39:00,2.00793,2.00821,2.00786,2.00811,15232826.0
2008-04-21 08:40:00,2.00807,2.00811,2.00785,2.00793,7326139.0
2008-04-21 08:41:00,2.00788,2.00788,2.00773,2.00779,3060129.0
2008-04-21 08:42:00,2.00763,2.00772,2.00747,2.00747,8407562.0
2008-04-21 08:43:00,2.00741,2.00751,2.00727,2.00727,7938075.0
2008-04-21 08:44:00,2.00691,2.00714,2.00691,2.00701,5875513.0
2008-04-21 08:45:00,2.00692,2.00697,2.00691,2.00691,4363542.0
2008-04-21 08:46:00,2.00696,2.00722,2.00696,2.00718,29229112.0
2008-04-21 08:47:00,2.00703,2.00703,2.00656,2.00685,11295139.0
2008-04-21 08:48:00,2.00693,2.00693,2.00618,2.00618,4061451.0
2008-04-21 08:49:00,2.00614,2.00614,2.00568,2.00568,15060096.0
2008-04-21 08:50:00,2.00588,2.006,2.00577,2.00577,24781697.0
2008-04-21 08:51:00,2.00577,2.00577,2.00548,2.00553,7064529.0
2008-04-21 08:52:00,2.00536,2.00536,2.00501,2.00501,10594533.0
2008-04-21 08:53:00,2.00503,2.00533,2.00503,2.0052,4692002.0
2008-04-21 08:54:00,2.00516,2.00516,2.00491,2.00491,3747571.0
2008-04-21 08:55:00,2.00486,2.00486,2.00307,2.00442,12609322.0
2008-04-21 08:56:00,2.00433,2.00433,2.00377,2.00377,4040832.0
2008-04-21 08:57:00,2.00363,2.00364,2.00282,2.00282,14746939.0
2008-04-21 08:58:00,2.00279,2.00314,2.00279,2.00304,8232922.0
2008-04-21 08:59:00,2.00299,2.00299,2.00268,2.00269,5474072.0
2008-04-21 09:00:00,2.0026,2.00273,2.0026,2.00261,8791679.0
2008-04-21 09:01:00,2.00271,2.00271,2.00242,2.00242,10161248.0
2008-04-21 09:02:00,2.00222,2.00248,2.002,2.00248,10227276.0
2008-04-21 09:03:00,2.00257,2.00269,2.00254,2.00266,2428244.0
2008-04-21 09:04:00,2.0026,2.0026,2.00235,2.00256,4134238.0
2008-04-21 09:05:00,2.00257,2.00259,2.00251,2.00256,7003073.0
2008-04-21 09:06:00,2.00273,2.0031,2.00273,2.0031,1294629.0
2008-04-21 09:07:00,2.00325,2.00352,2.00325,2.00352,4456532.0
2008-04-21 09:08:00,2.00367,2.00397,2.00357,2.00357,6881318.0
2008-04-21 09:09:00,2.00345,2.00345,2.00319,2.00319,6436145.0
2008-04-21 09:10:00,2.00323,2.00364,2.00323,2.00364,9912331.0
2008-04-21 09:11:00,2.00365,2.00388,2.00365,2.0038,5681156.0
2008-04-21 09:12:00,2.00398,2.00398,2.00376,2.00394,3035699.0
2008-04-21 09:13:00,2.00401,2.00434,2.00401,2.00404,6270479.0
2008-04-21 09:14:00,2.00399,2.00433,2.00399,2.00429,7308668.0
2008-04-21 09:15:00,2.0042,2.00452,2.00408,2.00452,7747659.0
2008-04-21 09:16:00,2.00471,2.00492,2.00469,2.00469,5345920.0
2008-04-21 09:17:00,2.0047,2.0047,2.00453,2.00459,2186765.0
2008-04-21 09:18:00,2.00456,2.00456,2.00397,2.0043,60618913.0
2008-04-21 09:19:00,2.00424,2.00424,2.00405,2.00405,1923359.0
2008-04-21 09:20:00,2.004,2.004,2.00369,2.00369,6133480.0
2008-04-21 09:21:00,2.00359,2.00359,2.00323,2.00323,3011764.0
2008-04-21 09:22:00,2.00323,2.00326,2.00314,2.00326,4388774.0
2008-04-21 09:23:00,2.00294,2.00308,2.00288,2.00304,10509004.0
2008-04-21 09:24:00,2.00296,2.00296,2.0025,2.0025,12556863.0
2008-04-21 09:25:00,2.00261,2.00273,2.00245,2.00273,8339018.0
2008-04-21 09:26:00,2.00278,2.0028,2.00265,2.00265,2473798.0
2008-04-21 09:27:00,2.0026,2.0026,2.00221,2.00223,3652801.0
2008-04-21 09:28:00,2.00222,2.0023,2.00081,2.00223,1966201.0
2008-04-21 09:29:00,2.00218,2.00238,2.00218,2.00238,12255125.0
2008-04-21 09:30:00,2.00231,2.00235,2.00223,2.00232,3655175.0
2008-04-21 09:31:00,2.00235,2.00244,2.00233,2.00242,4142568.0
2008-04-21 09:32:00,2.00251,2.00263,2.00251,2.0026,13372568.0
2008-04-21 09:33:00,2.00256,2.00271,2.00252,2.00259,773120.0
2008-04-21 09:34:00,2.00258,2.00264,2.00243,2.00256,1476131.0
2008-04-21 09:35:00,2.00249,2.00257,2.00248,2.00257,3357209.0
2008-04-21 09:36:00,2.00262,2.00288,2.00262,2.00288,27062102.0
2008-04-21 09:37:00,2.00275,2.00294,2.00275,2.00287,6417104.0
2008-04-21 09:38:00,2.0029,2.00295,2.00284,2.00284,2927456.0
2008-04-21 09:39:00,2.00272,2.00272,2.00234,2.00234,4164911.0
2008-04-21 09:40:00,2.00232,2.00232,2.00199,2.00204,3047989.0
2008-04-21 09:41:00,2.00199,2.00201,2.00188,2.00188,2393577.0
2008-04-21 09:42:00,2.00188,2.00188,2.00159,2.00159,1995479.0
2008-04-21 09:43:00,2.00164,2.00164,2.00119,2.00127,9974200.0
2008-04-21 09:44:00,2.00127,2.00127,2.00101,2.00113,8077434.0
2008-04-21 09:45:00,2.0011,2.0011,2.00071,2.00071,16983458.0
2008-04-21 09:46:00,2.00075,2.00076,2.0006,2.0006,1379982.0
2008-04-21 09:47:00,2.00044,2.00051,2.00027,2.00027,20266807.0
2008-04-21 09:48:00,2.00023,2.00023,1.99993,2.00014,12327531.0
2008-04-21 09:49:00,1.99989,2.00048,1.99989,2.00048,2956160.0
2008-04-21 09:50:00,2.00056,2.00061,1.99997,1.99997,6119579.0
2008-04-21 09:51:00,2.00022,2.00044,2.00022,2.00027,9066384.0
2008-04-21 09:52:00,2.00019,2.00046,2.00019,2.00046,5649881.0
2008-04-21 09:53:00,2.0007,2.00101,2.0007,2.00101,7043663.0
2008-04-21 09:54:00,2.00101,2.00117,2.00095,2.00116,11196157.0
2008-04-21 09:55:00,2.00112,2.00115,2.00081,2.00085,7269503.0
2008-04-21 09:56:00,2.00067,2.00067,2.00042,2.00053,9410017.0
2008-04-21 09:57:00,2.00047,2.001,2.00047,2.001,7968223.0
2008-04-21 09:58:00,2.00097,2.00199,2.00097,2.00199,3722396.0
2008-04-21 09:59:00,2.00195,2.00195,2.00174,2.0018,10515547.0
2008-04-21 10:00:00,2.00205,2.00245,2.00205,2.00221,5843220.0
2008-04-21 10:01:00,2.00222,2.00274,2.00222,2.00267,3334142.0
2008-04-21 10:02:00,2.00294,2.0035,2.00294,2.0035,12346737.0
2008-04-21 10:03:00,2.00361,2.00422,2.00361,2.00422,2739176.0
2008-04-21 10:04:00,2.00437,2.00484,2.0043,2.00484,13001561.0
2008-04-21 10:05:00,2.00494,2.00546,2.00494,2.00535,6299978.0
2008-04-21 10:06:00,2.00522,2.00523,2.0048,2.0048,2322046.0
2008-04-21 10:07:00,2.00463,2.00466,2.00421,2.00421,11120639.0
2008-04-21 10:08:00,2.004,2.00405,2.00344,2.00344,7472179.0
2008-04-21 10:09:00,2.00332,2.00332,2.00276,2.00276,1734506.0
2008-04-21 10:10:00,2.0027,2.0027,2.00224,2.00224,5369283.0
2008-04-21 10:11:00,2.00214,2.00214,2.00016,2.00153,8644237.0
2008-04-21 10:12:00,2.00145,2.00145,2.00065,2.00065,16952941.0
2008-04-21 10:13:00,2.00042,2.00046,2.00016,2.00028,2981992.0
2008-04-21 10:14:00,2.00037,2.00053,2.00036,2.00053,5685412.0
2008-04-21 10:15:00,2.00059,2.00084,2.00056,2.00084,8434673.0
2008-04-21 10:16:00,2.00089,2.00113,2.0008,2.00113,16850754.0
2008-04-21 10:17:00,2.00117,2.00137,2.00117,2.00137,11040778.0
2008-04-21 10:18:00,2.00143,2.00159,2.00134,2.00159,7739564.0
2008-04-21 10:19:00,2.00161,2.00174,2.00161,2.00174,3664065.0
2008-04-21 10:20:00,2.0018,2.00203,2.0018,2.00203,2595349.0
2008-04-21 10:21:00,2.00204,2.00227,2.00204,2.00227,7488441.0
2008-04-21 10:22:00,2.0023,2.00249,2.0023,2.00245,2004252.0
2008-04-21 10:23:00,2.00278,2.00319,2.00261,2.00319,8599388.0
2008-04-21 10:24:00,2.0034,2.00381,2.0034,2.00381,10231321.0
2008-04-21 10:25:00,2.00399,2.0043,2.0039,2.0039,2628060.0
2008-04-21 10:26:00,2.00375,2.00375,2.0031,2.00321,5420932.0
2008-04-21 10:27:00,2.00332,2.00362,2.00332,2.00346,22661889.0
2008-04-21 10:28:00,2.00355,2.00374,2.00353,2.00361,3441679.0
2008-04-21 10:29:00,2.00362,2.00364,2.00349,2.00364,5611551.0
2008-04-21 10:30:00,2.00356,2.00356,2.00343,2.00346,16723659.0
2008-04-21 10:31:00,2.0036,2.0036,2.00344,2.00344,11342000.0
2008-04-21 10:32:00,2.00338,2.00363,2.00328,2.00363,2528580.0
2008-04-21 10:33:00,2.00382,2.0043,2.00382,2.0043,2791053.0
2008-04-21 10:34:00,2.00451,2.00486,2.00451,2.00486,2084656.0
2008-04-21 10:35:00,2.00484,2.00484,2.00462,2.00465,4090640.0
2008-04-21 10:36:00,2.0047,2.00543,2.0047,2.00543,6201320.0
2008-04-21 10:37:00,2.00547,2.00559,2.00527,2.00527,12322302.0
2008-04-21 10:38:00,2.00523,2.00529,2.00505,2.00529,5461541.0
2008-04-21 10:39:00,2.00548,2.00564,2.00548,2.00563,896988.0
2008-04-21 10:40:00,2.00581,2.00634,2.00581,2.00634,6183343.0
2008-04-21 10:41:00,2.00657,2.00669,2.00645,2.00645,6135971.0
2008-04-21 10:42:00,2.0064,2.0064,2.00618,2.00618,3867918.0
2008-04-21 10:43:00,2.00615,2.00615,2.0059,2.0059,3405417.0
2008-04-21 10:44:00,2.00593,2.00593,2.00561,2.00561,7437042.0
2008-04-21 10:45:00,2.00558,2.00558,2.00521,2.0053,18196166.0
2008-04-21 10:46:00,2.0052,2.00526,2.00503,2.00503,6248720.0
2008-04-21 10:47:00,2.00507,2.00507,2.00484,2.00484,4273332.0
2008-04-21 10:48:00,2.00484,2.00484,2.0046,2.00469,1844802.0
2008-04-21 10:49:00,2.0046,2.0046,2.0044,2.00445,2570738.0
2008-04-21 10:50:00,2.00438,2.00441,2.0041,2.0041,3188456.0
2008-04-21 10:51:00,2.00409,2.00412,2.00389,2.00389,2794398.0
2008-04-21 10:52:00,2.00373,2.00388,2.00368,2.00368,10639445.0
2008-04-21 10:53:00,2.0036,2.00364,2.00339,2.00339,14958447.0
2008-04-21 10:54:00,2.00335,2.0034,2.00293,2.00307,15668450.0
2008-04-21 10:55:00,2.00295,2.00333,2.0029,2.00325,4941135.0
2008-04-21 10:56:00,2.0032,2.0032,2.00301,2.00301,3510068.0
2008-04-21 10:57:00,2.00306,2.00308,2.00292,2.003,6063134.0
2008-04-21 10:58:00,2.00288,2.00288,2.00257,2.00265,1815315.0
2008-04-21 10:59:00,2.00261,2.0027,2.00261,2.00264,11781928.0
2008-04-21 11:00:00,2.0025,2.00266,2.0025,2.00253,3743571.0
2008-04-21 11:01:00,2.00249,2.00266,2.00244,2.00254,3522791.0
2008-04-21 11:02:00,2.00251,2.0027,2.00251,2.0027,1861565.0
2008-04-21 11:03:00,2.00268,2.00269,2.00251,2.00251,6196208.0
2008-04-21 11:04:00,2.0024,2.00268,2.0024,2.00268,18082022.0
2008-04-21 11:05:00,2.00266,2.00311,2.00266,2.00306,1098614.0
2008-04-21 11:06:00,2.00322,2.00328,2.00311,2.00311,3162996.0
2008-04-21 11:07:00,2.00332,2.00375,2.00332,2.00375,5460599.0
2008-04-21 11:08:00,2.00387,2.00414,2.00382,2.00388,7065306.0
2008-04-21 11:09:00,2.00408,2.00466,2.00408,2.00466,18482123.0
2008-04-21 11:10:00,2.00467,2.00472,2.00458,2.00461,1185523.0
2008-04-21 11:11:00,2.00493,2.00566,2.00493,2.00566,2069862.0
2008-04-21 11:12:00,2.00573,2.00597,2.00573,2.00597,2252994.0
2008-04-21 11:13:00,2.00593,2.00598,2.00572,2.00576,3082403.0
2008-04-21 11:14:00,2.00565,2.00565,2.00502,2.00502,11681972.0
2008-04-21 11:15:00,2.00504,2.00504,2.00484,2.00484,6722937.0
2008-04-21 11:16:00,2.00482,2.00482,2.00451,2.00451,7124514.0
2008-04-21 11:17:00,2.00468,2.00476,2.00459,2.00476,4200935.0
2008-04-21 11:18:00,2.00478,2.00487,2.00447,2.00447,1199181.0
2008-04-21 11:19:00,2.00446,2.00446,2.00438,2.00441,2921050.0
2008-04-21 11:20:00,2.00433,2.00433,2.00328,2.00338,17938760.0
2008-04-21 11:21:00,2.00334,2.00334,2.00313,2.00313,2822332.0
2008-04-21 11:22:00,2.00314,2.00314,2.00279,2.00281,28784981.0
2008-04-21 11:23:00,2.0028,2.0028,2.00253,2.00253,5532899.0
2008-04-21 11:24:00,2.0026,2.0026,2.00221,2.00221,10072582.0
2008-04-21 11:25:00,2.00231,2.00231,2.00206,2.00209,2127226.0
2008-04-21 11:26:00,2.00211,2.00211,2.00177,2.00177,22090985.0
2008-04-21 11:27:00,2.00183,2.00183,2.00163,2.00165,6144852.0
2008-04-21 11:28:00,2.0015,2.0016,2.00137,2.00138,5758057.0
2008-04-21 11:29:00,2.00133,2.00133,2.00093,2.00093,2392029.0
2008-04-21 11:30:00,2.00096,2.00096,2.00066,2.00073,44397031.0
2008-04-21 11:31:00,2.00066,2.00066,2.00037,2.00049,14289815.0
2008-04-21 11:32:00,2.00048,2.00048,2.00016,2.0002,3273397.0
2008-04-21 11:33:00,2.00013,2.00013,1.99988,1.99994,9546509.0
2008-04-21 11:34:00,1.99984,1.99985,1.99965,1.99965,7346141.0
2008-04-21 11:35:00,1.99969,1.99969,1.99945,1.99945,4011618.0
2008-04-21 11:36:00,1.99938,1.99938,1.99917,1.99917,4555915.0
2008-04-21 11:37:00,1.99907,1.99916,1.99858,1.99866,3958990.0
2008-04-21 11:38:00,1.99874,1.99878,1.99858,1.99878,3029119.0
2008-04-21 11:39:00,1.99893,1.99924,1.99878,1.99912,4561404.0
2008-04-21 11:40:00,1.99898,1.99898,1.99881,1.99897,3592617.0
2008-04-21 11:41:00,1.99916,1.99943,1.99916,1.99942,3053318.0
2008-04-21 11:42:00,1.99935,1.99943,1.99921,1.99921,3048119.0
2008-04-21 11:43:00,1.99916,1.99916,1.99863,1.99877,4796451.0
2008-04-21 11:44:00,1.99867,1.99869,1.99845,1.99845,16634695.0
2008-04-21 11:45:00,1.99813,1.99868,1.99813,1.99868,6002688.0
2008-04-21 11:46:00,1.99876,1.99879,1.99851,1.99863,5027321.0
2008-04-21 11:47:00,1.99864,1.99868,1.99859,1.99868,5573735.0
2008-04-21 11:48:00,1.99861,1.99861,1.99832,1.99835,7598708.0
2008-04-21 11:49:00,1.99828,1.99828,1.99805,1.99809,1595116.0
2008-04-21 11:50:00,1.99781,1.99781,1.9972,1.9972,8408633.0
2008-04-21 11:51:00,1.99733,1.99737,1.99728,1.99728,2171405.0
2008-04-21 11:52:00,1.9973,1.9973,1.9971,1.9971,6585380.0
2008-04-21 11:53:00,1.99728,1.99728,1.99711,1.99711,12869017.0
2008-04-21 11:54:00,1.99706,1.99706,1.99694,1.99701,10041734.0
2008-04-21 11:55:00,1.99702,1.99702,1.99687,1.99691,11023790.0
2008-04-21 11:56:00,1.99685,1.99709,1.99685,1.99698,3157580.0
2008-04-21 11:57:00,1.99688,1.99688,1.99648,1.99655,18601407.0
2008-04-21 11:58:00,1.99662,1.99663,1.99649,1.99663,2438172.0
2008-04-21 11:59:00,1.99647,1.99647,1.99578,1.99579,25542724.0
2008-04-21 12:00:00,1.99575,1.99575,1.99517,1.99518,8544561.0
2008-04-21 12:01:00,1.99499,1.99526,1.99499,1.99501,35159896.0
2008-04-21 12:02:00,1.9951,1.99555,1.9951,1.99555,1402271.0
2008-04-21 12:03:00,1.99563,1.99582,1.99545,1.99545,2237813.0
2008-04-21 12:04:00,1.99548,1.99579,1.99548,1.99579,17956010.0
2008-04-21 12:05:00,1.99587,1.99629,1.99578,1.99629,3004332.0
2008-04-21 12:06:00,1.9962,1.99635,1.99589,1.99589,407481.0
2008-04-21 12:07:00,1.99566,1.9957,1.99549,1.9957,5742790.0
2008-04-21 12:08:00,1.99569,1.99587,1.99569,1.99582,8909828.0
2008-04-21 12:09:00,1.99575,1.99581,1.99535,1.99581,9148991.0
2008-04-21 12:10:00,1.9958,1.9958,1.99547,1.99547,5930003.0
2008-04-21 12:11:00,1.99556,1.99556,1.99532,1.99556,21373749.0
2008-04-21 12:12:00,1.99555,1.99572,1.99555,1.99565,23731293.0
2008-04-21 12:13:00,1.99567,1.99567,1.99554,1.99554,4533944.0
2008-04-21 12:14:00,1.99543,1.99566,1.99542,1.99566,5995588.0
2008-04-21 12:15:00,1.99586,1.99611,1.99586,1.99593,7093369.0
2008-04-21 12:16:00,1.99595,1.99595,1.99573,1.99573,20540637.0
2008-04-21 12:17:00,1.99597,1.9962,1.99568,1.9962,14234078.0
2008-04-21 12:18:00,1.99618,1.99618,1.99576,1.99609,3560019.0
2008-04-21 12:19:00,1.99593,1.99593,1.99549,1.9955,33078977.0
2008-04-21 12:20:00,1.99565,1.99586,1.99565,1.99586,1189124.0
2008-04-21 12:21:00,1.99582,1.9959,1.99545,1.99545,532865.0
2008-04-21 12:22:00,1.99534,1.99579,1.99534,1.99577,7670305.0
2008-04-21 12:23:00,1.99585,1.9961,1.9958,1.9961,25751142.0
2008-04-21 12:24:00,1.99619,1.99619,1.99588,1.99601,7409346.0
2008-04-21 12:25:00,1.99601,1.99604,1.99594,1.99604,2020296.0
2008-04-21 12:26:00,1.9957,1.99627,1.9957,1.99627,1645097.0
2008-04-21 12:27:00,1.99622,1.99634,1.99596,1.99618,8257711.0
2008-04-21 12:28:00,1.99619,1.9966,1.99619,1.9966,38973122.0
2008-04-21 12:29:00,1.99662,1.99719,1.99662,1.99719,4490757.0
2008-04-21 12:30:00,1.99702,1.99736,1.99702,1.99725,3510310.0
2008-04-21 12:31:00,1.99734,1.99774,1.99734,1.99774,14045839.0
2008-04-21 12:32:00,1.99774,1.99774,1.99721,1.99743,1742644.0
2008-04-21 12:33:00,1.99741,1.99741,1.99712,1.99725,8878182.0
2008-04-21 12:34:00,1.99715,1.99724,1.99693,1.99693,8633650.0
2008-04-21 12:35:00,1.99679,1.99679,1.99659,1.99666,4073281.0
2008-04-21 12:36:00,1.9967,1.99677,1.99659,1.99667,7085742.0
2008-04-21 12:37:00,1.99664,1.99675,1.99656,1.99665,28560303.0
2008-04-21 12:38:00,1.99655,1.99655,1.99596,1.99596,21909929.0
2008-04-21 12:39:00,1.99597,1.99603,1.99583,1.99593,5826451.0
2008-04-21 12:40:00,1.99592,1.99626,1.99592,1.99621,7849198.0
2008-04-21 12:41:00,1.9963,1.99644,1.99627,1.99632,2544674.0
2008-04-21 12:42:00,1.99645,1.99645,1.99633,1.99639,3847301.0
2008-04-21 12:43:00,1.99647,1.9968,1.99647,1.9968,3222090.0
2008-04-21 12:44:00,1.99691,1.99709,1.99691,1.99696,7981359.0
2008-04-21 12:45:00,1.99681,1.99686,1.99673,1.99673,26930651.0
2008-04-21 12:46:00,1.99655,1.99655,1.99615,1.99615,1870960.0
2008-04-21 12:47:00,1.99595,1.99595,1.99554,1.99567,31801941.0
2008-04-21 12:48:00,1.99575,1.99599,1.99568,1.99599,21350459.0
2008-04-21 12:49:00,1.99583,1.99606,1.99583,1.99606,10108969.0
2008-04-21 12:50:00,1.99609,1.99609,1.99597,1.99597,2690687.0
2008-04-21 12:51:00,1.99605,1.99621,1.99605,1.9962,19978291.0
2008-04-21 12:52:00,1.99622,1.99644,1.99622,1.99644,14060505.0
2008-04-21 12:53:00,1.99659,1.99677,1.99659,1.99676,6085589.0
2008-04-21 12:54:00,1.99699,1.99757,1.99699,1.99757,6746827.0
2008-04-21 12:55:00,1.99762,1.99762,1.99738,1.99751,4443076.0
2008-04-21 12:56:00,1.99762,1.99783,1.99762,1.99768,2869196.0
2008-04-21 12:57:00,1.9978,1.9978,1.99753,1.99769,4929647.0
2008-04-21 12:58:00,1.99739,1.9975,1.99707,1.9975,3277507.0
2008-04-21 12:59:00,1.99762,1.99763,1.99736,1.99736,8580307.0
2008-04-21 13:00:00,1.99738,1.99788,1.99738,1.99788,43280905.0
2008-04-21 13:01:00,1.99803,1.99833,1.99803,1.99825,5208140.0
2008-04-21 13:02:00,1.99843,1.99868,1.99843,1.99868,5265755.0
2008-04-21 13:03:00,1.99861,1.99876,1.99858,1.99868,8559387.0
2008-04-21 13:04:00,1.99862,1.99869,1.99852,1.99852,18369856.0
2008-04-21 13:05:00,1.99858,1.99883,1.99858,1.99864,1892061.0
2008-04-21 13:06:00,1.99842,1.99842,1.998,1.998,26347649.0
2008-04-21 13:07:00,1.99789,1.99789,1.99728,1.9976,13516228.0
2008-04-21 13:08:00,1.99755,1.99798,1.99752,1.99798,4711785.0
2008-04-21 13:09:00,1.99806,1.99822,1.998,1.99822,1457130.0
2008-04-21 13:10:00,1.99822,1.99848,1.99822,1.99848,6120144.0
2008-04-21 13:11:00,1.99848,1.9987,1.99848,1.9987,11196418.0
2008-04-21 13:12:00,1.9987,1.99893,1.9987,1.99893,438654.0
2008-04-21 13:13:00,1.99895,1.99942,1.99893,1.99942,13122020.0
2008-04-21 13:14:00,1.99932,1.99935,1.99918,1.99935,11721891.0
2008-04-21 13:15:00,1.99917,1.99945,1.99917,1.99928,8288565.0
2008-04-21 13:16:00,1.99913,1.99913,1.99879,1.99879,53865224.0
2008-04-21 13:17:00,1.99859,1.99859,1.99823,1.99823,7942590.0
2008-04-21 13:18:00,1.99809,1.9984,1.99809,1.9984,4927492.0
2008-04-21 13:19:00,1.99833,1.99844,1.99818,1.99818,2752729.0
2008-04-21 13:20:00,1.99813,1.99829,1.99811,1.99829,10210354.0
2008-04-21 13:21:00,1.99814,1.99829,1.99814,1.9982,8900979.0
2008-04-21 13:22:00,1.99814,1.9982,1.99803,1.99818,11622437.0
2008-04-21 13:23:00,1.99811,1.99817,1.99783,1.99817,24865753.0
2008-04-21 13:24:00,1.99833,1.999,1.99833,1.999,7360667.0
2008-04-21 13:25:00,1.99908,1.99919,1.99898,1.99898,11821539.0
2008-04-21 13:26:00,1.99876,1.99889,1.99858,1.99889,7279894.0
2008-04-21 13:27:00,1.99897,1.99906,1.9989,1.99906,10577552.0
2008-04-21 13:28:00,1.99903,1.99903,1.99846,1.99873,14254223.0
2008-04-21 13:29:00,1.99866,1.99913,1.99866,1.99913,5106704.0
2008-04-21 13:30:00,1.99928,1.99957,1.99928,1.99957,2032579.0
2008-04-21 13:31:00,1.99955,1.99955,1.99915,1.99915,27677958.0
2008-04-21 13:32:00,1.99916,1.99916,1.99886,1.9991,5610541.0
2008-04-21 13:33:00,1.99905,1.99925,1.99899,1.99925,2155080.0
2008-04-21 13:34:00,1.99928,1.99928,1.99903,1.99909,2004800.0
2008-04-21 13:35:00,1.9989,1.9989,1.99864,1.99869,7128997.0
2008-04-21 13:36:00,1.99841,1.99846,1.99823,1.99823,1882520.0
2008-04-21 13:37:00,1.99793,1.99795,1.99763,1.99763,3647076.0
2008-04-21 13:38:00,1.99771,1.99773,1.99757,1.99763,10259851.0
2008-04-21 13:39:00,1.9974,1.9974,1.99685,1.99685,4608085.0
2008-04-21 13:40:00,1.99692,1.99714,1.99688,1.99714,20737185.0
2008-04-21 13:41:00,1.99717,1.99717,1.99667,1.99682,7208675.0
2008-04-21 13:42:00,1.99678,1.99678,1.99633,1.99657,9048708.0
2008-04-21 13:43:00,1.99649,1.99649,1.99633,1.99633,3239334.0
2008-04-21 13:44:00,1.9963,1.9963,1.996,1.99607,3701729.0
2008-04-21 13:45:00,1.99611,1.99622,1.99581,1.99622,7517159.0
2008-04-21 13:46:00,1.99628,1.99628,1.99593,1.99593,7681612.0
2008-04-21 13:47:00,1.99581,1.99581,1.99561,1.9957,3599245.0
2008-04-21 13:48:00,1.99571,1.99572,1.99556,1.99556,6053575.0
2008-04-21 13:49:00,1.99535,1.99557,1.9953,1.9953,15469537.0
2008-04-21 13:50:00,1.99525,1.99525,1.99504,1.99509,4064426.0
2008-04-21 13:51:00,1.99501,1.99501,1.99469,1.99475,2606238.0
2008-04-21 13:52:00,1.99479,1.99482,1.99445,1.99445,2581692.0
2008-04-21 13:53:00,1.99446,1.99452,1.99413,1.99425,13845932.0
2008-04-21 13:54:00,1.99422,1.99422,1.994,1.99403,17038255.0
2008-04-21 13:55:00,1.99395,1.99395,1.99363,1.9937,26317487.0
2008-04-21 13:56:00,1.99346,1.99359,1.99336,1.99336,2083677.0
2008-04-21 13:57:00,1.99344,1.99344,1.99255,1.99258,16522715.0
2008-04-21 13:58:00,1.99258,1.99276,1.99255,1.99275,40883813.0
2008-04-21 13:59:00,1.99271,1.99271,1.99246,1.99252,10211975.0
2008-04-21 14:00:00,1.9925,1.9925,1.99226,1.99232,3359894.0
2008-04-21 14:01:00,1.99228,1.99228,1.992,1.99207,22165114.0
2008-04-21 14:02:00,1.99208,1.99208,1.99185,1.9919,18298996.0
2008-04-21 14:03:00,1.99187,1.99187,1.9916,1.9917,7880180.0
2008-04-21 14:04:00,1.99157,1.99163,1.99137,1.99137,4286966.0
2008-04-21 14:05:00,1.99132,1.99132,1.99102,1.99103,2766183.0
2008-04-21 14:06:00,1.99085,1.99104,1.99079,1.99104,2414676.0
2008-04-21 14:07:00,1.99095,1.99095,1.99061,1.99061,45015456.0
2008-04-21 14:08:00,1.99049,1.99049,1.9903,1.99043,7513378.0
2008-04-21 14:09:00,1.99044,1.99072,1.99044,1.99072,7318461.0
2008-04-21 14:10:00,1.99047,1.99061,1.99031,1.99037,4938736.0
2008-04-21 14:11:00,1.99022,1.99037,1.99006,1.99025,1784488.0
2008-04-21 14:12:00,1.99029,1.99037,1.99018,1.99028,16849231.0
2008-04-21 14:13:00,1.99027,1.99027,1.99009,1.99018,6485240.0
2008-04-21 14:14:00,1.99009,1.99019,1.98998,1.98998,995076.0
2008-04-21 14:15:00,1.98995,1.99014,1.98991,1.99014,16533130.0
2008-04-21 14:16:00,1.99018,1.99023,1.99008,1.99008,26235541.0
2008-04-21 14:17:00,1.99022,1.99029,1.98991,1.99017,4863784.0
2008-04-21 14:18:00,1.99022,1.99034,1.99022,1.99034,2608904.0
2008-04-21 14:19:00,1.99024,1.9904,1.99024,1.99031,1690300.0
2008-04-21 14:20:00,1.9903,1.99041,1.99029,1.99038,5469690.0
2008-04-21 14:21:00,1.99047,1.99067,1.99037,1.99058,9276245.0
2008-04-21 14:22:00,1.99051,1.99051,1.99034,1.99034,13384472.0
2008-04-21 14:23:00,1.99038,1.99045,1.99028,1.99045,3989449.0
2008-04-21 14:24:00,1.9904,1.99041,1.9902,1.9902,14881261.0
2008-04-21 14:25:00,1.99008,1.99008,1.98936,1.98936,5456208.0
2008-04-21 14:26:00,1.98964,1.98978,1.98945,1.98978,17157575.0
2008-04-21 14:27:00,1.98973,1.98973,1.98889,1.98889,3330479.0
2008-04-21 14:28:00,1.98923,1.9898,1.98923,1.98973,12507504.0
2008-04-21 14:29:00,1.98977,1.98991,1.98977,1.98979,5166750.0
2008-04-21 14:30:00,1.98976,1.99021,1.98976,1.99021,4393130.0
2008-04-21 14:31:00,1.99019,1.99019,1.98977,1.98977,7985487.0
2008-04-21 14:32:00,1.98971,1.98971,1.98924,1.98924,29502222.0
2008-04-21 14:33:00,1.98924,1.98924,1.98908,1.98908,8182047.0
2008-04-21 14:34:00,1.98895,1.98895,1.98856,1.98856,6248231.0
2008-04-21 14:35:00,1.98864,1.98864,1.98841,1.98844,2355297.0
2008-04-21 14:36:00,1.98835,1.98835,1.98802,1.98802,3594559.0
2008-04-21 14:37:00,1.98797,1.98797,1.98759,1.98769,2547449.0
2008-04-21 14:38:00,1.98771,1.98771,1.98743,1.98743,18489289.0
2008-04-21 14:39:00,1.98725,1.98725,1.9869,1.98703,6161281.0
2008-04-21 14:40:00,1.98692,1.98728,1.98688,1.98712,9047102.0
2008-04-21 14:41:00,1.98718,1.98752,1.98701,1.98752,3417071.0
2008-04-21 14:42:00,1.98749,1.98798,1.98749,1.98798,3565841.0
2008-04-21 14:43:00,1.98798,1.98817,1.98797,1.98817,29303503.0
2008-04-21 14:44:00,1.9882,1.98837,1.9882,1.98837,5008322.0
2008-04-21 14:45:00,1.98843,1.98864,1.98842,1.98858,103829302.0
2008-04-21 14:46:00,1.98866,1.98884,1.98866,1.98874,3744643.0
2008-04-21 14:47:00,1.98884,1.98916,1.98884,1.98916,2966762.0
2008-04-21 14:48:00,1.98919,1.98942,1.98915,1.98942,11866171.0
2008-04-21 14:49:00,1.98948,1.98966,1.98936,1.98963,2609082.0
2008-04-21 14:50:00,1.98972,1.99014,1.98972,1.99014,29272245.0
2008-04-21 14:51:00,1.99028,1.99045,1.99027,1.99042,2089161.0
2008-04-21 14:52:00,1.99048,1.99077,1.99044,1.99077,11021129.0
2008-04-21 14:53:00,1.99071,1.99134,1.99071,1.99134,2700997.0
2008-04-21 14:54:00,1.9913,1.99135,1.99115,1.99135,7980508.0
2008-04-21 14:55:00,1.99123,1.99126,1.99114,1.99124,5842157.0
2008-04-21 14:56:00,1.99113,1.9912,1.991,1.9912,8520918.0
2008-04-21 14:57:00,1.9912,1.99148,1.9912,1.99146,2680513.0
2008-04-21 14:58:00,1.99145,1.99182,1.99145,1.99182,23314068.0
2008-04-21 14:59:00,1.99185,1.99195,1.99125,1.99125,3646098.0
2008-04-21 15:00:00,1.99123,1.99123,1.99096,1.99096,4106661.0
2008-04-21 15:01:00,1.99072,1.99076,1.99051,1.99056,10561218.0
2008-04-21 15:02:00,1.99067,1.99101,1.99026,1.99101,1841492.0
2008-04-21 15:03:00,1.99102,1.99135,1.99102,1.99128,13288411.0
2008-04-21 15:04:00,1.99139,1.99139,1.99127,1.99138,8587071.0
2008-04-21 15:05:00,1.99139,1.99144,1.99138,1.99144,2912609.0
2008-04-21 15:06:00,1.99162,1.99211,1.99153,1.99211,3281417.0
2008-04-21 15:07:00,1.99215,1.99227,1.99191,1.99191,7678582.0
2008-04-21 15:08:00,1.99183,1.99183,1.99168,1.99175,2135935.0
2008-04-21 15:09:00,1.99164,1.99166,1.99116,1.99116,3364049.0
2008-04-21 15:10:00,1.99098,1.99135,1.99098,1.99135,3747195.0
2008-04-21 15:11:00,1.99151,1.99185,1.99151,1.99165,1696669.0
2008-04-21 15:12:00,1.99177,1.99191,1.99156,1.99191,7377731.0
2008-04-21 15:13:00,1.99189,1.99194,1.9916,1.9916,1947346.0
2008-04-21 15:14:00,1.99166,1.99202,1.99166,1.99199,24319613.0
2008-04-21 15:15:00,1.992,1.99218,1.992,1.99218,8513214.0
2008-04-21 15:16:00,1.99224,1.99258,1.9922,1.99247,1515520.0
2008-04-21 15:17:00,1.99268,1.99289,1.99268,1.99289,8790800.0
2008-04-21 15:18:00,1.99269,1.99269,1.9926,1.9926,6499905.0
2008-04-21 15:19:00,1.99257,1.99316,1.99257,1.99316,2274846.0
2008-04-21 15:20:00,1.99329,1.99341,1.99296,1.99296,1143876.0
2008-04-21 15:21:00,1.99283,1.99283,1.99264,1.9928,3227837.0
2008-04-21 15:22:00,1.99273,1.99273,1.99255,1.99255,4335424.0
2008-04-21 15:23:00,1.99252,1.99252,1.99208,1.99208,12491976.0
2008-04-21 15:24:00,1.99224,1.99258,1.9911,1.99258,4980499.0
2008-04-21 15:25:00,1.99263,1.99289,1.9926,1.99289,12969345.0
2008-04-21 15:26:00,1.99289,1.99289,1.99273,1.99273,1892922.0
2008-04-21 15:27:00,1.99273,1.99274,1.99251,1.99251,6540490.0
2008-04-21 15:28:00,1.99266,1.99275,1.99226,1.99231,3901878.0
2008-04-21 15:29:00,1.99218,1.99218,1.99189,1.99189,6567166.0
2008-04-21 15:30:00,1.992,1.99208,1.99196,1.99208,3622164.0
2008-04-21 15:31:00,1.99213,1.99213,1.99177,1.99191,5238456.0
2008-04-21 15:32:00,1.99197,1.99197,1.99169,1.99169,12451665.0
2008-04-21 15:33:00,1.99157,1.99158,1.99122,1.99122,2418031.0
2008-04-21 15:34:00,1.99116,1.99116,1.9909,1.99109,17856513.0
2008-04-21 15:35:00,1.99093,1.99135,1.99093,1.99135,4295649.0
2008-04-21 15:36:00,1.99146,1.99172,1.99139,1.99139,8092633.0
2008-04-21 15:37:00,1.99181,1.992,1.99181,1.992,9874752.0
2008-04-21 15:38:00,1.99207,1.99223,1.99199,1.9921,9031887.0
2008-04-21 15:39:00,1.99222,1.99252,1.99222,1.99252,29417949.0
2008-04-21 15:40:00,1.99274,1.99281,1.99258,1.99258,3802090.0
2008-04-21 15:41:00,1.99249,1.99267,1.99246,1.99267,2596113.0
2008-04-21 15:42:00,1.99274,1.99282,1.99266,1.99273,6881136.0
2008-04-21 15:43:00,1.9925,1.99256,1.9923,1.9923,27486155.0
2008-04-21 15:44:00,1.99236,1.99236,1.99222,1.99231,22901532.0
2008-04-21 15:45:00,1.99218,1.99218,1.99189,1.99202,12243695.0
2008-04-21 15:46:00,1.99219,1.9923,1.9919,1.9923,8014172.0
2008-04-21 15:47:00,1.99199,1.99224,1.99199,1.99204,3042225.0
2008-04-21 15:48:00,1.99186,1.99203,1.99186,1.99203,2836326.0
2008-04-21 15:49:00,1.99213,1.99226,1.99211,1.99215,1736564.0
2008-04-21 15:50:00,1.99197,1.99211,1.99195,1.99195,7575510.0
2008-04-21 15:51:00,1.99176,1.99206,1.99176,1.992,3556904.0
2008-04-21 15:52:00,1.99211,1.99222,1.99211,1.99217,6361432.0
2008-04-21 15:53:00,1.99211,1.99211,1.99195,1.99195,4152710.0
2008-04-21 15:54:00,1.99177,1.99181,1.99123,1.99123,3111291.0
2008-04-21 15:55:00,1.99121,1.99121,1.99069,1.99069,16067943.0
2008-04-21 15:56:00,1.99064,1.99075,1.99017,1.99048,3901989.0
2008-04-21 15:57:00,1.99032,1.99037,1.99003,1.99032,906915.0
2008-04-21 15:58:00,1.99018,1.99027,1.9898,1.9898,6790080.0
2008-04-21 15:59:00,1.98981,1.98981,1.98923,1.98924,5007115.0
2008-04-21 16:00:00,1.98933,1.98943,1.98913,1.98913,7609995.0
2008-04-21 16:01:00,1.98909,1.98913,1.98905,1.98905,2398211.0
2008-04-21 16:02:00,1.98903,1.98913,1.98903,1.98913,8358466.0
2008-04-21 16:03:00,1.98923,1.98949,1.98923,1.98926,26354291.0
2008-04-21 16:04:00,1.98948,1.98979,1.98948,1.98959,2029201.0
2008-04-21 16:05:00,1.9897,1.98988,1.98931,1.98988,16982238.0
2008-04-21 16:06:00,1.98991,1.98991,1.98945,1.98945,3874881.0
2008-04-21 16:07:00,1.98941,1.98951,1.98939,1.98945,2761730.0
2008-04-21 16:08:00,1.98944,1.98969,1.98944,1.98962,2140788.0
2008-04-21 16:09:00,1.98977,1.99008,1.98975,1.99008,4025624.0
2008-04-21 16:10:00,1.99021,1.99033,1.99008,1.99008,2517460.0
2008-04-21 16:11:00,1.98999,1.99014,1.98998,1.99014,10243758.0
2008-04-21 16:12:00,1.99015,1.99066,1.99014,1.99066,9406712.0
2008-04-21 16:13:00,1.99071,1.99086,1.99051,1.99051,2517656.0
2008-04-21 16:14:00,1.9906,1.9906,1.99045,1.99045,2365949.0
2008-04-21 16:15:00,1.99023,1.99038,1.99021,1.99038,1470027.0
2008-04-21 16:16:00,1.9904,1.99051,1.99032,1.99046,22455630.0
2008-04-21 16:17:00,1.99036,1.99036,1.99005,1.99006,3048562.0
2008-04-21 16:18:00,1.99,1.99032,1.99,1.99013,3747102.0
2008-04-21 16:19:00,1.99021,1.99047,1.99021,1.99047,15888232.0
2008-04-21 16:20:00,1.99053,1.99083,1.99043,1.99083,2933312.0
2008-04-21 16:21:00,1.99072,1.99072,1.99051,1.99069,5842204.0
2008-04-21 16:22:00,1.99063,1.99066,1.99026,1.99026,49011523.0
2008-04-21 16:23:00,1.9901,1.9901,1.9896,1.9896,7322134.0
2008-04-21 16:24:00,1.98965,1.98965,1.98934,1.98934,5614692.0
2008-04-21 16:25:00,1.98939,1.98939,1.98909,1.98925,5627362.0
2008-04-21 16:26:00,1.98933,1.98943,1.98921,1.98921,725603.0
2008-04-21 16:27:00,1.98917,1.98963,1.98917,1.98963,4306951.0
2008-04-21 16:28:00,1.98955,1.98955,1.98904,1.98904,9887847.0
2008-04-21 16:29:00,1.98874,1.98874,1.98856,1.98856,6288872.0
2008-04-21 16:30:00,1.98857,1.98879,1.98846,1.98846,762016.0
2008-04-21 16:31:00,1.98842,1.98842,1.98824,1.98832,9651445.0
2008-04-21 16:32:00,1.9883,1.98868,1.9883,1.98868,6159125.0
2008-04-21 16:33:00,1.98873,1.98874,1.98855,1.98855,19079427.0
2008-04-21 16:34:00,1.98854,1.98868,1.98843,1.98868,52191988.0
2008-04-21 16:35:00,1.98884,1.98892,1.98871,1.98892,2699845.0
2008-04-21 16:36:00,1.98906,1.98906,1.98865,1.9887,16268955.0
2008-04-21 16:37:00,1.98872,1.98872,1.98824,1.98824,25342234.0
2008-04-21 16:38:00,1.98835,1.98866,1.9883,1.98866,4130921.0
2008-04-21 16:39:00,1.98863,1.98886,1.98858,1.98886,2664644.0
2008-04-21 16:40:00,1.98895,1.98913,1.98883,1.98913,33036508.0
2008-04-21 16:41:00,1.98913,1.98939,1.98911,1.98939,1459519.0
2008-04-21 16:42:00,1.98939,1.98975,1.98928,1.98975,12302655.0
2008-04-21 16:43:00,1.98977,1.9899,1.98969,1.9899,9730807.0
2008-04-21 16:44:00,1.98998,1.99024,1.98998,1.99022,20719745.0
2008-04-21 16:45:00,1.9901,1.99054,1.9901,1.99054,7152715.0
2008-04-21 16:46:00,1.99042,1.99072,1.99042,1.99072,3013107.0
2008-04-21 16:47:00,1.99064,1.99108,1.99064,1.99108,10295493.0
2008-04-21 16:48:00,1.9911,1.99132,1.99109,1.99125,20531007.0
2008-04-21 16:49:00,1.99139,1.99139,1.99115,1.99115,1635125.0
2008-04-21 16:50:00,1.99114,1.99114,1.99081,1.99091,8635339.0
2008-04-21 16:51:00,1.99072,1.99085,1.99063,1.9907,2614639.0
2008-04-21 16:52:00,1.9906,1.99088,1.99053,1.99082,9457553.0
2008-04-21 16:53:00,1.99091,1.99117,1.99091,1.99117,2077966.0
2008-04-21 16:54:00,1.9912,1.99144,1.99118,1.99144,1686578.0
2008-04-21 16:55:00,1.99146,1.99166,1.99146,1.99166,5314322.0
2008-04-21 16:56:00,1.99161,1.99188,1.99161,1.99185,4661476.0
2008-04-21 16:57:00,1.99194,1.99222,1.99194,1.99222,3617318.0
2008-04-21 16:58:00,1.99222,1.99243,1.99222,1.99243,12515816.0
2008-04-21 16:59:00,1.99249,1.99291,1.99249,1.99291,745080.0
2008-04-21 17:00:00,1.99292,1.99306,1.9929,1.99305,9318267.0
2008-04-21 17:01:00,1.99312,1.99329,1.99312,1.99321,2037339.0
2008-04-21 17:02:00,1.99322,1.99367,1.99322,1.99333,4467758.0
2008-04-21 17:03:00,1.99332,1.99336,1.99297,1.99297,1621521.0
2008-04-21 17:04:00,1.99308,1.99308,1.99278,1.99282,3135968.0
2008-04-21 17:05:00,1.99284,1.99285,1.99265,1.99267,16062048.0
2008-04-21 17:06:00,1.99279,1.99289,1.99279,1.99285,4261388.0
2008-04-21 17:07:00,1.99282,1.99299,1.99157,1.99296,3157681.0
2008-04-21 17:08:00,1.99314,1.99347,1.99314,1.99344,12713293.0
2008-04-21 17:09:00,1.99343,1.99343,1.99301,1.99313,3710268.0
2008-04-21 17:10:00,1.99303,1.99303,1.9928,1.99281,8996933.0
2008-04-21 17:11:00,1.99276,1.99276,1.99253,1.99276,1304358.0
2008-04-21 17:12:00,1.99283,1.99325,1.99282,1.99325,7912748.0
2008-04-21 17:13:00,1.99342,1.99347,1.99315,1.99347,6170741.0
2008-04-21 17:14:00,1.99356,1.99365,1.99329,1.99365,16869683.0
2008-04-21 17:15:00,1.99365,1.99373,1.99359,1.99362,3551770.0
2008-04-21 17:16:00,1.99356,1.99356,1.99341,1.99348,231715222.0
2008-04-21 17:17:00,1.99328,1.99338,1.99321,1.99321,13288966.0
2008-04-21 17:18:00,1.9931,1.9931,1.99293,1.99293,2741817.0
2008-04-21 17:19:00,1.99291,1.99291,1.99269,1.99269,9500234.0
2008-04-21 17:20:00,1.9927,1.99295,1.9927,1.99295,20423184.0
2008-04-21 17:21:00,1.99287,1.99312,1.99287,1.99312,12123464.0
2008-04-21 17:22:00,1.99331,1.99339,1.99323,1.99339,7355065.0
2008-04-21 17:23:00,1.99352,1.99366,1.99349,1.99349,19721483.0
2008-04-21 17:24:00,1.99366,1.99399,1.99366,1.99383,15393513.0
2008-04-21 17:25:00,1.99378,1.99378,1.99347,1.99354,10462291.0
2008-04-21 17:26:00,1.9936,1.9936,1.99306,1.99344,3517433.0
2008-04-21 17:27:00,1.9935,1.99364,1.9935,1.99362,11523428.0
2008-04-21 17:28:00,1.99372,1.99372,1.9932,1.9934,8255997.0
2008-04-21 17:29:00,1.99302,1.99336,1.99291,1.99291,16616086.0
2008-04-21 17:30:00,1.99295,1.99335,1.99295,1.99335,14568382.0
2008-04-21 17:31:00,1.9934,1.99362,1.99327,1.99362,13327842.0
2008-04-21 17:32:00,1.99378,1.99402,1.99378,1.99388,2687597.0
2008-04-21 17:33:00,1.99385,1.99395,1.99354,1.99392,2981612.0
2008-04-21 17:34:00,1.99384,1.99392,1.99384,1.99387,8481717.0
2008-04-21 17:35:00,1.99384,1.99385,1.99362,1.99362,2824356.0
2008-04-21 17:36:00,1.99355,1.99361,1.99344,1.9936,12664206.0
2008-04-21 17:37:00,1.99339,1.99372,1.99337,1.99372,8467824.0
2008-04-21 17:38:00,1.99357,1.99378,1.99357,1.99366,37807591.0
2008-04-21 17:39:00,1.99332,1.99374,1.99332,1.99374,4194934.0
2008-04-21 17:40:00,1.99382,1.9941,1.99382,1.9941,8839915.0
2008-04-21 17:41:00,1.99419,1.99419,1.99377,1.99377,5488637.0
2008-04-21 17:42:00,1.99377,1.99377,1.99333,1.99364,1462543.0
2008-04-21 17:43:00,1.9936,1.99374,1.99339,1.99339,2860629.0
2008-04-21 17:44:00,1.99341,1.99342,1.99311,1.99311,12568573.0
2008-04-21 17:45:00,1.99311,1.99334,1.99311,1.99331,8243835.0
2008-04-21 17:46:00,1.99352,1.99375,1.99352,1.99355,17420917.0
2008-04-21 17:47:00,1.99351,1.99392,1.99351,1.99392,5893526.0
2008-04-21 17:48:00,1.99405,1.99423,1.99405,1.99423,1135593.0
2008-04-21 17:49:00,1.99408,1.99408,1.99388,1.99399,5426908.0
2008-04-21 17:50:00,1.99404,1.99423,1.99404,1.99423,6887479.0
2008-04-21 17:51:00,1.99437,1.99485,1.99437,1.99476,4922993.0
2008-04-21 17:52:00,1.99497,1.9951,1.99468,1.99468,9201933.0
2008-04-21 17:53:00,1.99463,1.99463,1.99453,1.99458,1713072.0
2008-04-21 17:54:00,1.99463,1.9948,1.99454,1.9948,2385947.0
2008-04-21 17:55:00,1.99486,1.99501,1.99481,1.99489,7310889.0
2008-04-21 17:56:00,1.99493,1.99493,1.99427,1.99427,1774416.0
2008-04-21 17:57:00,1.99454,1.99454,1.99424,1.99435,72192693.0
2008-04-21 17:58:00,1.99436,1.99454,1.99436,1.99454,14987604.0
2008-04-21 17:59:00,1.99448,1.99448,1.99396,1.99396,8573388.0
2008-04-21 18:00:00,1.99376,1.99376,1.99349,1.99349,10453635.0
2008-04-21 18:01:00,1.99356,1.99383,1.99356,1.99383,4567420.0
2008-04-21 18:02:00,1.99383,1.99391,1.99377,1.99386,9407143.0
2008-04-21 18:03:00,1.99356,1.994,1.99356,1.994,1097971.0
2008-04-21 18:04:00,1.99402,1.99449,1.99402,1.99449,5958963.0
2008-04-21 18:05:00,1.99463,1.99496,1.99463,1.99496,13843914.0
2008-04-21 18:06:00,1.99516,1.99547,1.99516,1.9954,11146148.0
2008-04-21 18:07:00,1.99543,1.99543,1.99517,1.99517,27113956.0
2008-04-21 18:08:00,1.99506,1.99506,1.99474,1.99475,10752395.0
2008-04-21 18:09:00,1.99459,1.99459,1.99368,1.99368,32567122.0
2008-04-21 18:10:00,1.99376,1.99401,1.99376,1.99393,13130583.0
2008-04-21 18:11:00,1.99419,1.99456,1.99419,1.99431,6985151.0
2008-04-21 18:12:00,1.99375,1.99412,1.99375,1.99376,8170551.0
2008-04-21 18:13:00,1.9937,1.9937,1.99326,1.99326,1961034.0
2008-04-21 18:14:00,1.99323,1.9933,1.99318,1.99323,787767.0
2008-04-21 18:15:00,1.9932,1.9932,1.99293,1.99293,2026439.0
2008-04-21 18:16:00,1.99291,1.99304,1.99286,1.9929,9489625.0
2008-04-21 18:17:00,1.9929,1.99292,1.99281,1.99281,7546094.0
2008-04-21 18:18:00,1.99284,1.99284,1.99266,1.99284,7325109.0
2008-04-21 18:19:00,1.9929,1.99306,1.99278,1.99306,13507949.0
2008-04-21 18:20:00,1.99298,1.99301,1.99283,1.993,4078436.0
2008-04-21 18:21:00,1.993,1.99322,1.993,1.99313,1413405.0
2008-04-21 18:22:00,1.99315,1.99326,1.99312,1.99322,934699.0
2008-04-21 18:23:00,1.99319,1.99327,1.9931,1.99327,3459188.0
2008-04-21 18:24:00,1.9933,1.99345,1.99327,1.99345,4190917.0
2008-04-21 18:25:00,1.99346,1.99383,1.99344,1.99383,11104300.0
2008-04-21 18:26:00,1.9939,1.99411,1.9939,1.99397,16130713.0
2008-04-21 18:27:00,1.99404,1.99433,1.99404,1.99425,891298.0
2008-04-21 18:28:00,1.99431,1.99452,1.99431,1.99435,35085169.0
2008-04-21 18:29:00,1.99429,1.99429,1.99418,1.99421,5715387.0
2008-04-21 18:30:00,1.99406,1.99406,1.99381,1.99389,2920330.0
2008-04-21 18:31:00,1.99388,1.99401,1.99375,1.99376,11684888.0
2008-04-21 18:32:00,1.99391,1.99403,1.99391,1.99391,26115369.0
2008-04-21 18:33:00,1.99382,1.99382,1.99354,1.99354,19409906.0
2008-04-21 18:34:00,1.99344,1.99344,1.99327,1.9934,2375823.0
2008-04-21 18:35:00,1.99355,1.99379,1.99355,1.99372,22734947.0
2008-04-21 18:36:00,1.99368,1.99368,1.99347,1.99361,3366270.0
2008-04-21 18:37:00,1.99365,1.9938,1.99365,1.9938,12357574.0
2008-04-21 18:38:00,1.99389,1.99394,1.99374,1.99385,9601696.0
2008-04-21 18:39:00,1.99378,1.99381,1.99356,1.99356,5301026.0
2008-04-21 18:40:00,1.99333,1.99333,1.99319,1.99319,16942730.0
2008-04-21 18:41:00,1.99327,1.99327,1.99314,1.9932,1041383.0
2008-04-21 18:42:00,1.99324,1.99329,1.99313,1.99321,25654053.0
2008-04-21 18:43:00,1.99302,1.99321,1.99277,1.99319,11363350.0
2008-04-21 18:44:00,1.99319,1.99335,1.99312,1.99335,4806386.0
2008-04-21 18:45:00,1.99348,1.99356,1.99339,1.99345,2010298.0
2008-04-21 18:46:00,1.99337,1.99337,1.99315,1.99317,2005851.0
2008-04-21 18:47:00,1.99323,1.9933,1.99313,1.99321,6016588.0
2008-04-21 18:48:00,1.99321,1.99335,1.99315,1.99335,4582254.0
2008-04-21 18:49:00,1.99333,1.99344,1.99323,1.99324,9655186.0
2008-04-21 18:50:00,1.99322,1.9934,1.99322,1.99329,1741757.0
2008-04-21 18:51:00,1.99332,1.99367,1.9932,1.99367,4940486.0
2008-04-21 18:52:00,1.99365,1.99376,1.99355,1.99355,5410259.0
2008-04-21 18:53:00,1.99347,1.99347,1.99281,1.99281,13874303.0
2008-04-21 18:54:00,1.99291,1.99291,1.99259,1.9927,2197616.0
2008-04-21 18:55:00,1.99272,1.99272,1.99241,1.99248,4895020.0
2008-04-21 18:56:00,1.99247,1.99247,1.99222,1.99222,5682250.0
2008-04-21 18:57:00,1.99221,1.99223,1.99194,1.99194,4965766.0
2008-04-21 18:58:00,1.99188,1.99191,1.99039,1.9917,875434.0
2008-04-21 18:59:00,1.99166,1.99166,1.99119,1.99125,7610730.0
2008-04-21 19:00:00,1.99156,1.99168,1.9915,1.99168,10987822.0
2008-04-21 19:01:00,1.99163,1.99174,1.9915,1.9915,1905679.0
2008-04-21 19:02:00,1.9914,1.9914,1.991,1.991,1725914.0
2008-04-21 19:03:00,1.99091,1.99091,1.99059,1.99059,22870918.0
2008-04-21 19:04:00,1.99058,1.99058,1.99048,1.99056,17038675.0
2008-04-21 19:05:00,1.99062,1.99081,1.99039,1.99081,19960688.0
2008-04-21 19:06:00,1.99093,1.9912,1.99093,1.99096,3939336.0
2008-04-21 19:07:00,1.99106,1.99152,1.99106,1.99121,5451721.0
2008-04-21 19:08:00,1.99128,1.99151,1.99122,1.99151,5527056.0
2008-04-21 19:09:00,1.99148,1.99161,1.99136,1.99161,2587282.0
2008-04-21 19:10:00,1.99166,1.99174,1.99156,1.99156,2333209.0
2008-04-21 19:11:00,1.99143,1.99143,1.9909,1.9909,27089019.0
2008-04-21 19:12:00,1.99088,1.99092,1.99068,1.99068,12402524.0
2008-04-21 19:13:00,1.99042,1.99042,1.98958,1.98958,8541100.0
2008-04-21 19:14:00,1.98981,1.99008,1.98976,1.99008,8744739.0
2008-04-21 19:15:00,1.99018,1.99018,1.98992,1.98992,2494247.0
2008-04-21 19:16:00,1.98984,1.98994,1.98971,1.98994,2358894.0
2008-04-21 19:17:00,1.98997,1.98997,1.98953,1.98976,12025707.0
2008-04-21 19:18:00,1.98985,1.98985,1.98957,1.98971,3048575.0
2008-04-21 19:19:00,1.98976,1.98996,1.98975,1.98975,3475634.0
2008-04-21 19:20:00,1.98978,1.98978,1.98944,1.98956,3314869.0
2008-04-21 19:21:00,1.98953,1.98965,1.98942,1.98965,3655420.0
2008-04-21 19:22:00,1.98964,1.98964,1.98935,1.9896,4696328.0
2008-04-21 19:23:00,1.98975,1.98998,1.98975,1.98998,11473655.0
2008-04-21 19:24:00,1.99,1.99014,1.98975,1.98975,6249774.0
2008-04-21 19:25:00,1.98982,1.99008,1.98982,1.99008,22526124.0
2008-04-21 19:26:00,1.99028,1.99059,1.99028,1.99059,5370003.0
2008-04-21 19:27:00,1.99055,1.99067,1.99047,1.99067,3308017.0
2008-04-21 19:28:00,1.99074,1.99106,1.99063,1.99106,20770032.0
2008-04-21 19:29:00,1.99125,1.99142,1.99125,1.99134,1184570.0
2008-04-21 19:30:00,1.99142,1.99142,1.99079,1.99127,25224278.0
2008-04-21 19:31:00,1.99124,1.99136,1.99122,1.99122,5486050.0
2008-04-21 19:32:00,1.99119,1.99119,1.99098,1.99098,1845609.0
2008-04-21 19:33:00,1.99088,1.99112,1.99088,1.99097,6029630.0
2008-04-21 19:34:00,1.99094,1.99117,1.99081,1.99117,12646854.0
2008-04-21 19:35:00,1.99124,1.99136,1.99085,1.9912,2654604.0
2008-04-21 19:36:00,1.99112,1.99112,1.99073,1.99081,3516633.0
2008-04-21 19:37:00,1.99088,1.99104,1.9908,1.991,9653462.0
2008-04-21 19:38:00,1.99105,1.99111,1.99099,1.9911,7426934.0
2008-04-21 19:39:00,1.991,1.99134,1.991,1.99134,8652754.0
2008-04-21 19:40:00,1.99131,1.99134,1.99104,1.99112,2581996.0
2008-04-21 19:41:00,1.99102,1.99158,1.99102,1.9915,9163786.0
2008-04-21 19:42:00,1.99153,1.99216,1.99153,1.99216,2754919.0
2008-04-21 19:43:00,1.99216,1.99234,1.99216,1.99224,9624059.0
2008-04-21 19:44:00,1.99235,1.99256,1.99235,1.99256,2825058.0
2008-04-21 19:45:00,1.99258,1.99271,1.99258,1.9927,8676876.0
2008-04-21 19:46:00,1.9928,1.99305,1.99278,1.99305,2462297.0
2008-04-21 19:47:00,1.99309,1.99327,1.99309,1.99317,2912963.0
2008-04-21 19:48:00,1.99308,1.99365,1.99308,1.99349,3077021.0
2008-04-21 19:49:00,1.99356,1.99365,1.99344,1.99344,1038009.0
2008-04-21 19:50:00,1.99331,1.99331,1.99293,1.99293,1892706.0
2008-04-21 19:51:00,1.99299,1.99305,1.99278,1.99305,5692835.0
2008-04-21 19:52:00,1.99295,1.99295,1.99279,1.99293,8640179.0
2008-04-21 19:53:00,1.99295,1.99298,1.99238,1.99251,615619.0
2008-04-21 19:54:00,1.99247,1.99247,1.9923,1.99239,11929146.0
2008-04-21 19:55:00,1.99233,1.99233,1.99196,1.99218,2217972.0
2008-04-21 19:56:00,1.99216,1.99235,1.99216,1.99235,1913148.0
2008-04-21 19:57:00,1.99226,1.99239,1.99225,1.99225,2270110.0
2008-04-21 19:58:00,1.99225,1.99225,1.99193,1.99193,2857751.0
2008-04-21 19:59:00,1.99186,1.99212,1.99157,1.99157,3809741.0
2008-04-21 20:00:00,1.99174,1.99219,1.99174,1.99219,1076933.0
2008-04-21 20:01:00,1.99223,1.99223,1.99192,1.99212,1774768.0
2008-04-21 20:02:00,1.99221,1.9924,1.99221,1.9924,1390169.0
2008-04-21 20:03:00,1.99237,1.99237,1.99217,1.9923,16029798.0
2008-04-21 20:04:00,1.99234,1.99234,1.99213,1.99213,1419737.0
2008-04-21 20:05:00,1.99226,1.99242,1.99195,1.99242,4997459.0
2008-04-21 20:06:00,1.99245,1.99245,1.99233,1.99241,5502358.0
2008-04-21 20:07:00,1.99244,1.99252,1.99234,1.99241,2764649.0
2008-04-21 20:08:00,1.99246,1.99251,1.99221,1.99221,12512057.0
2008-04-21 20:09:00,1.99214,1.99214,1.99166,1.99166,11677690.0
2008-04-21 20:10:00,1.99148,1.99166,1.99114,1.99166,8224410.0
2008-04-21 20:11:00,1.99151,1.99157,1.99135,1.99135,1446927.0
2008-04-21 20:12:00,1.99128,1.99128,1.99105,1.99105,4168631.0
2008-04-21 20:13:00,1.9912,1.99135,1.99109,1.99135,1225001.0
2008-04-21 20:14:00,1.99133,1.99133,1.99125,1.99129,3895355.0
2008-04-21 20:15:00,1.99122,1.99131,1.99117,1.99117,45146875.0
2008-04-21 20:16:00,1.99137,1.99161,1.99137,1.99161,7904921.0
2008-04-21 20:17:00,1.99174,1.99174,1.9916,1.9916,2205122.0
2008-04-21 20:18:00,1.99171,1.99186,1.99171,1.99183,7198183.0
2008-04-21 20:19:00,1.99171,1.99171,1.99123,1.99123,965659.0
2008-04-21 20:20:00,1.9911,1.9913,1.99101,1.99119,4097027.0
2008-04-21 20:21:00,1.99115,1.99122,1.99104,1.99113,1311383.0
2008-04-21 20:22:00,1.99139,1.99176,1.99139,1.99176,30577395.0
2008-04-21 20:23:00,1.99188,1.99188,1.99164,1.99164,8900806.0
2008-04-21 20:24:00,1.99161,1.99167,1.99157,1.99167,4623911.0
2008-04-21 20:25:00,1.99151,1.99151,1.99117,1.99117,6042748.0
2008-04-21 20:26:00,1.99139,1.99159,1.99131,1.99139,4293256.0
2008-04-21 20:27:00,1.99137,1.99182,1.99137,1.99182,3199638.0
2008-04-21 20:28:00,1.99192,1.99232,1.99192,1.99232,14202027.0
2008-04-21 20:29:00,1.9924,1.9926,1.9924,1.99253,4844925.0
2008-04-21 20:30:00,1.99266,1.99296,1.99254,1.99283,5066754.0
2008-04-21 20:31:00,1.99275,1.99275,1.99258,1.99272,38831584.0
2008-04-21 20:32:00,1.99276,1.99276,1.99257,1.99262,3196598.0
2008-04-21 20:33:00,1.99265,1.99284,1.99257,1.99268,6575745.0
2008-04-21 20:34:00,1.99259,1.99259,1.99232,1.99233,3654486.0
2008-04-21 20:35:00,1.99216,1.99216,1.99168,1.99168,9835959.0
2008-04-21 20:36:00,1.99174,1.99183,1.99165,1.99183,8323812.0
2008-04-21 20:37:00,1.99182,1.99182,1.99168,1.99168,4908752.0
2008-04-21 20:38:00,1.99161,1.99161,1.99147,1.99147,3975690.0
2008-04-21 20:39:00,1.99143,1.99147,1.99124,1.99124,7372470.0
2008-04-21 20:40:00,1.99114,1.99122,1.99106,1.99112,4714784.0
2008-04-21 20:41:00,1.991,1.991,1.99065,1.99065,8451163.0
2008-04-21 20:42:00,1.99073,1.99077,1.99037,1.99059,13478659.0
2008-04-21 20:43:00,1.99052,1.99065,1.99045,1.9906,14897483.0
2008-04-21 20:44:00,1.9906,1.99125,1.9906,1.99107,5037967.0
2008-04-21 20:45:00,1.99113,1.99168,1.99113,1.99154,2392495.0
2008-04-21 20:46:00,1.99158,1.99158,1.99136,1.99136,3117685.0
2008-04-21 20:47:00,1.9914,1.99144,1.99094,1.99094,45041619.0
2008-04-21 20:48:00,1.9908,1.9908,1.9905,1.99055,6920312.0
2008-04-21 20:49:00,1.99065,1.99078,1.99046,1.99078,42827221.0
2008-04-21 20:50:00,1.99081,1.99092,1.99071,1.99071,2898404.0
2008-04-21 20:51:00,1.99076,1.99089,1.99072,1.9908,18151690.0
2008-04-21 20:52:00,1.99082,1.99118,1.99082,1.99118,21800075.0
2008-04-21 20:53:00,1.99129,1.99149,1.99125,1.99133,11185867.0
2008-04-21 20:54:00,1.99134,1.99159,1.99134,1.99141,15018747.0
2008-04-21 20:55:00,1.99142,1.99184,1.99129,1.99129,861666.0
2008-04-21 20:56:00,1.99118,1.99185,1.99118,1.99185,10783006.0
2008-04-21 20:57:00,1.9919,1.99243,1.9919,1.99243,2090428.0
2008-04-21 20:58:00,1.99248,1.9927,1.99248,1.99249,3825066.0
2008-04-21 20:59:00,1.99247,1.99286,1.99247,1.99286,13251490.0
2008-04-21 21:00:00,1.99291,1.99325,1.99291,1.99325,3336256.0
2008-04-21 21:01:00,1.99314,1.99344,1.99314,1.99344,2097728.0
2008-04-21 21:02:00,1.99359,1.99381,1.99359,1.99374,10192332.0
2008-04-21 21:03:00,1.99379,1.99393,1.99374,1.99386,9356145.0
2008-04-21 21:04:00,1.99354,1.99367,1.99352,1.99352,7129578.0
2008-04-21 21:05:00,1.9935,1.9935,1.99319,1.99341,17441704.0
2008-04-21 21:06:00,1.99339,1.99339,1.99307,1.99307,5898435.0
2008-04-21 21:07:00,1.99306,1.99326,1.99306,1.99326,9218717.0
2008-04-21 21:08:00,1.99331,1.99362,1.9933,1.99362,3524257.0
2008-04-21 21:09:00,1.99364,1.99408,1.99364,1.99408,8094223.0
2008-04-21 21:10:00,1.99424,1.99433,1.99413,1.99422,12733019.0
2008-04-21 21:11:00,1.99431,1.99432,1.99416,1.99416,3950666.0
2008-04-21 21:12:00,1.99423,1.99423,1.99383,1.99383,21755064.0
2008-04-21 21:13:00,1.99382,1.99382,1.99366,1.99374,9036395.0
2008-04-21 21:14:00,1.99356,1.9937,1.99347,1.99347,4987888.0
2008-04-21 21:15:00,1.99352,1.99353,1.99338,1.99349,7294977.0
2008-04-21 21:16:00,1.99338,1.99339,1.99323,1.99323,8764945.0
2008-04-21 21:17:00,1.99324,1.99357,1.99321,1.99357,724623.0
2008-04-21 21:18:00,1.99347,1.99347,1.99325,1.99331,15467245.0
2008-04-21 21:19:00,1.99327,1.99366,1.99327,1.99364,1430116.0
2008-04-21 21:20:00,1.99361,1.99361,1.99337,1.99337,7731949.0
2008-04-21 21:21:00,1.99334,1.99339,1.99319,1.99339,16011703.0
2008-04-21 21:22:00,1.99333,1.99333,1.99311,1.99323,11337888.0
2008-04-21 21:23:00,1.99327,1.99336,1.99318,1.9933,5368059.0
2008-04-21 21:24:00,1.99305,1.9934,1.99305,1.9932,705766.0
2008-04-21 21:25:00,1.99316,1.99337,1.99306,1.99337,3721109.0
2008-04-21 21:26:00,1.99347,1.99367,1.99345,1.99367,2397217.0
2008-04-21 21:27:00,1.99376,1.99389,1.99371,1.99374,5128655.0
2008-04-21 21:28:00,1.99389,1.99422,1.99389,1.99422,4202968.0
2008-04-21 21:29:00,1.99436,1.99436,1.99417,1.99426,43730347.0
2008-04-21 21:30:00,1.99435,1.99435,1.99411,1.99429,3201205.0
2008-04-21 21:31:00,1.99412,1.99412,1.99399,1.99408,4044852.0
2008-04-21 21:32:00,1.99387,1.99387,1.99365,1.99365,9139130.0
2008-04-21 21:33:00,1.99367,1.99381,1.99367,1.99381,18021031.0
2008-04-21 21:34:00,1.99378,1.99378,1.99351,1.99351,7183665.0
2008-04-21 21:35:00,1.99349,1.99395,1.99349,1.99395,4585221.0
2008-04-21 21:36:00,1.99396,1.99398,1.99376,1.99398,9580753.0
2008-04-21 21:37:00,1.99404,1.99418,1.99404,1.99407,2801922.0
2008-04-21 21:38:00,1.99404,1.99424,1.99395,1.99424,14399728.0
2008-04-21 21:39:00,1.99424,1.99424,1.99397,1.99405,4674738.0
2008-04-21 21:40:00,1.99403,1.99403,1.99384,1.99385,9092776.0
2008-04-21 21:41:00,1.99377,1.99377,1.99347,1.99347,3332844.0
2008-04-21 21:42:00,1.99359,1.99359,1.99332,1.99332,4284567.0
2008-04-21 21:43:00,1.99335,1.99335,1.99302,1.99322,8920506.0
2008-04-21 21:44:00,1.9933,1.99355,1.99315,1.99355,11195794.0
2008-04-21 21:45:00,1.9936,1.9936,1.9931,1.9931,14331975.0
2008-04-21 21:46:00,1.99324,1.99344,1.99324,1.99329,19244745.0
2008-04-21 21:47:00,1.99305,1.99322,1.99301,1.99322,123639793.0
2008-04-21 21:48:00,1.99319,1.99341,1.99319,1.99321,7278772.0
2008-04-21 21:49:00,1.99317,1.9935,1.99305,1.9935,5271025.0
2008-04-21 21:50:00,1.9934,1.99342,1.99315,1.99337,3858123.0
2008-04-21 21:51:00,1.99329,1.99329,1.99292,1.99327,4452269.0
2008-04-21 21:52:00,1.9933,1.99346,1.99327,1.99333,8983529.0
2008-04-21 21:53:00,1.99318,1.99318,1.99284,1.99289,3085598.0
2008-04-21 21:54:00,1.99286,1.99286,1.99273,1.99273,4197698.0
2008-04-21 21:55:00,1.99263,1.99263,1.99213,1.99234,5725890.0
2008-04-21 21:56:00,1.99225,1.99241,1.99221,1.99241,8156526.0
2008-04-21 21:57:00,1.9924,1.9924,1.99228,1.99229,7329143.0
2008-04-21 21:58:00,1.9922,1.9922,1.99195,1.99209,10232122.0
2008-04-21 21:59:00,1.99218,1.99227,1.99212,1.99227,40096982.0
2008-04-21 22:00:00,1.99237,1.99251,1.99237,1.99251,23546630.0
2008-04-21 22:01:00,1.9923,1.9923,1.99195,1.99222,1723895.0
2008-04-21 22:02:00,1.99237,1.99246,1.99225,1.99246,15908120.0
2008-04-21 22:03:00,1.9924,1.99266,1.9924,1.99266,721192.0
2008-04-21 22:04:00,1.99266,1.99286,1.99266,1.99278,4239614.0
2008-04-21 22:05:00,1.99277,1.99277,1.99233,1.9925,8531085.0
2008-04-21 22:06:00,1.99238,1.99238,1.99224,1.99224,8661668.0
2008-04-21 22:07:00,1.99209,1.99226,1.99204,1.99226,9756654.0
2008-04-21 22:08:00,1.99236,1.99252,1.99224,1.99224,3436491.0
2008-04-21 22:09:00,1.9923,1.99236,1.99229,1.99229,12981679.0
2008-04-21 22:10:00,1.99217,1.99229,1.99217,1.99217,1128827.0
2008-04-21 22:11:00,1.99222,1.99229,1.99213,1.99214,6994429.0
2008-04-21 22:12:00,1.99231,1.99239,1.99224,1.99224,25267703.0
2008-04-21 22:13:00,1.9924,1.99246,1.99238,1.99239,16000654.0
2008-04-21 22:14:00,1.99243,1.99251,1.99243,1.99251,989416.0
2008-04-21 22:15:00,1.99252,1.99266,1.99241,1.99266,7614836.0
2008-04-21 22:16:00,1.99276,1.99293,1.99268,1.99281,519113.0
2008-04-21 22:17:00,1.99264,1.99302,1.99259,1.99302,3358752.0
2008-04-21 22:18:00,1.99299,1.99299,1.99279,1.99283,4450627.0
2008-04-21 22:19:00,1.9926,1.99267,1.9926,1.99261,13036430.0
2008-04-21 22:20:00,1.99255,1.99272,1.99254,1.99272,18211067.0
2008-04-21 22:21:00,1.99274,1.99281,1.9927,1.9927,2546508.0
2008-04-21 22:22:00,1.99258,1.99261,1.99231,1.99231,18893189.0
2008-04-21 22:23:00,1.99231,1.9924,1.99222,1.99222,27239896.0
2008-04-21 22:24:00,1.99241,1.9925,1.99227,1.9925,3908423.0
2008-04-21 22:25:00,1.99255,1.99255,1.99238,1.99238,9569246.0
2008-04-21 22:26:00,1.99234,1.99235,1.99218,1.99224,8279260.0
2008-04-21 22:27:00,1.99222,1.99228,1.99207,1.99219,8356604.0
2008-04-21 22:28:00,1.99219,1.99221,1.99205,1.99221,6952448.0
2008-04-21 22:29:00,1.99226,1.99243,1.99219,1.99243,8321337.0
2008-04-21 22:30:00,1.99231,1.99246,1.9918,1.99214,3235174.0
2008-04-21 22:31:00,1.9921,1.99216,1.992,1.992,5635685.0
2008-04-21 22:32:00,1.99188,1.99191,1.99172,1.99172,5601700.0
2008-04-21 22:33:00,1.99169,1.99174,1.99168,1.99169,4995085.0
2008-04-21 22:34:00,1.99175,1.99198,1.99175,1.99198,12124904.0
2008-04-21 22:35:00,1.99205,1.99224,1.99205,1.99224,5691082.0
2008-04-21 22:36:00,1.99222,1.99222,1.99182,1.99182,8598335.0
2008-04-21 22:37:00,1.9917,1.9917,1.99139,1.99139,6082810.0
2008-04-21 22:38:00,1.99142,1.99163,1.99142,1.99158,9231935.0
2008-04-21 22:39:00,1.99151,1.99152,1.99139,1.99152,2038395.0
2008-04-21 22:40:00,1.99152,1.99173,1.99152,1.99173,16784051.0
2008-04-21 22:41:00,1.99174,1.99193,1.99171,1.99185,3236494.0
2008-04-21 22:42:00,1.99179,1.99179,1.99133,1.99133,3945511.0
2008-04-21 22:43:00,1.99123,1.99165,1.99117,1.99165,15706963.0
2008-04-21 22:44:00,1.99162,1.99177,1.9916,1.99177,10633437.0
2008-04-21 22:45:00,1.99181,1.99201,1.99181,1.99191,2031875.0
2008-04-21 22:46:00,1.99186,1.99216,1.99162,1.99215,4129418.0
2008-04-21 22:47:00,1.99214,1.99225,1.9921,1.99222,7438389.0
2008-04-21 22:48:00,1.99205,1.99217,1.99195,1.99195,30758097.0
2008-04-21 22:49:00,1.99195,1.99195,1.99181,1.99186,14558985.0
2008-04-21 22:50:00,1.99187,1.99208,1.99179,1.99208,9487962.0
2008-04-21 22:51:00,1.99202,1.99218,1.99187,1.99218,7836831.0
2008-04-21 22:52:00,1.99225,1.99247,1.99225,1.99247,6947185.0
2008-04-21 22:53:00,1.99248,1.99259,1.99237,1.99259,4833217.0
2008-04-21 22:54:00,1.99257,1.99279,1.99257,1.99279,6030091.0
2008-04-21 22:55:00,1.99267,1.99267,1.99258,1.99262,15404690.0
2008-04-21 22:56:00,1.99259,1.99259,1.99239,1.99239,3698299.0
2008-04-21 22:57:00,1.99234,1.99234,1.99207,1.9923,12141183.0
2008-04-21 22:58:00,1.99243,1.99252,1.99243,1.99252,5027297.0
2008-04-21 22:59:00,1.99243,1.99249,1.99223,1.99223,1547236.0
2008-04-21 23:00:00,1.99213,1.99235,1.9921,1.99235,9261328.0
2008-04-21 23:01:00,1.99229,1.99229,1.99187,1.99187,12546073.0
2008-04-21 23:02:00,1.99186,1.99186,1.99164,1.99164,2967267.0
2008-04-21 23:04:00,1.99166,1.99166,1.99142,1.99144,7382495.0
2008-04-21 23:05:00,1.99146,1.99146,1.98982,1.99108,1550264.0
2008-04-21 23:06:00,1.99111,1.99115,1.99088,1.99092,4298020.0
2008-04-21 23:07:00,1.99085,1.99091,1.99056,1.99069,1442544.0
2008-04-21 23:08:00,1.99069,1.99076,1.99053,1.99064,4132405.0
2008-04-21 23:09:00,1.99094,1.99095,1.99059,1.99059,435160.0
2008-04-21 23:10:00,1.99072,1.99098,1.99072,1.99098,9269580.0
2008-04-21 23:11:00,1.99094,1.99094,1.99075,1.99075,4409427.0
2008-04-21 23:12:00,1.99077,1.99077,1.99051,1.99053,4952606.0
2008-04-21 23:13:00,1.99047,1.99047,1.99027,1.99027,6130643.0
2008-04-21 23:14:00,1.99019,1.9902,1.98997,1.98997,14645967.0
2008-04-21 23:15:00,1.98996,1.98998,1.98964,1.98991,5139603.0
2008-04-21 23:16:00,1.98981,1.98986,1.98981,1.98986,778977.0
2008-04-21 23:17:00,1.98986,1.98988,1.98946,1.98979,911771.0
2008-04-21 23:18:00,1.98969,1.98974,1.98968,1.98972,1999615.0
2008-04-21 23:19:00,1.9899,1.98994,1.98976,1.98989,3275863.0
2008-04-21 23:20:00,1.98987,1.99018,1.98987,1.99004,4855667.0
2008-04-21 23:21:00,1.99017,1.99025,1.99017,1.99017,8890140.0
2008-04-21 23:22:00,1.99001,1.9901,1.98999,1.98999,10093375.0
2008-04-21 23:24:00,1.98995,1.99007,1.98995,1.99001,7300933.0
2008-04-21 23:25:00,1.99012,1.99044,1.99007,1.99044,4639711.0
2008-04-21 23:26:00,1.9903,1.9905,1.98999,1.98999,2222161.0
2008-04-21 23:28:00,1.98995,1.99008,1.98994,1.99008,1949873.0
2008-04-21 23:29:00,1.99006,1.9902,1.98971,1.9902,4713123.0
2008-04-21 23:30:00,1.99016,1.99022,1.9901,1.99015,6695964.0
2008-04-21 23:31:00,1.99014,1.99014,1.98998,1.99009,7472557.0
2008-04-21 23:32:00,1.99009,1.99014,1.99003,1.99003,4625734.0
2008-04-21 23:33:00,1.98993,1.99019,1.98993,1.99016,4715048.0
2008-04-21 23:34:00,1.99021,1.99058,1.99021,1.99044,9919165.0
2008-04-21 23:35:00,1.9903,1.9903,1.99012,1.99026,9284800.0
2008-04-21 23:36:00,1.99019,1.99033,1.99014,1.99033,6106105.0
2008-04-21 23:37:00,1.99048,1.9907,1.99021,1.99024,11174756.0
2008-04-21 23:38:00,1.99045,1.99065,1.99041,1.99065,7129286.0
2008-04-21 23:39:00,1.99065,1.99086,1.99063,1.99086,12639912.0
2008-04-21 23:40:00,1.9909,1.99103,1.9907,1.99099,6935733.0
2008-04-21 23:42:00,1.99092,1.99098,1.99069,1.99069,8003594.0
2008-04-21 23:43:00,1.99064,1.99084,1.99054,1.99084,1463450.0
2008-04-21 23:44:00,1.99096,1.991,1.99069,1.99069,1494556.0
2008-04-21 23:45:00,1.99053,1.99067,1.99053,1.99062,5743127.0
2008-04-21 23:46:00,1.99071,1.991,1.99071,1.9909,1017725.0
2008-04-21 23:47:00,1.99073,1.99085,1.99067,1.99085,11549696.0
2008-04-21 23:48:00,1.99102,1.99107,1.99088,1.99088,4894934.0
2008-04-21 23:49:00,1.99074,1.99076,1.99054,1.99076,23573215.0
2008-04-21 23:50:00,1.99072,1.99118,1.99072,1.99093,11295028.0
2008-04-21 23:51:00,1.99091,1.99091,1.99067,1.99067,7844749.0
2008-04-21 23:52:00,1.99057,1.99103,1.99057,1.99103,2702070.0
2008-04-21 23:53:00,1.99104,1.99104,1.99069,1.99069,4031023.0
2008-04-21 23:54:00,1.99066,1.99066,1.99035,1.99035,5135078.0
2008-04-21 23:55:00,1.99039,1.99043,1.99025,1.99025,4473481.0
2008-04-21 23:56:00,1.99023,1.99029,1.99008,1.9902,4905735.0
2008-04-21 23:58:00,1.99018,1.99018,1.99006,1.99007,3067295.0
2008-04-21 23:59:00,1.98998,1.99001,1.9897,1.98984,10812371.0
2008-04-22 00:00:00,1.98986,1.99001,1.98979,1.99001,15425755.0
2008-04-22 00:01:00,1.99005,1.99018,1.99005,1.99006,18138485.0
2008-04-22 00:02:00,1.98983,1.99017,1.98983,1.99017,3177068.0
2008-04-22 00:03:00,1.99026,1.99026,1.98991,1.99003,9958124.0
2008-04-22 00:04:00,1.98985,1.98992,1.9896,1.98967,9219913.0
2008-04-22 00:05:00,1.98969,1.98969,1.98929,1.98948,2369587.0
2008-04-22 00:06:00,1.98954,1.98954,1.98903,1.98903,2880216.0
2008-04-22 00:07:00,1.98915,1.99008,1.98915,1.99008,7076285.0
2008-04-22 00:08:00,1.99038,1.99057,1.99035,1.9904,32271838.0
2008-04-22 00:09:00,1.99039,1.9904,1.99025,1.99025,5170496.0
2008-04-22 00:10:00,1.99023,1.99023,1.98996,1.99018,5197645.0
2008-04-22 00:11:00,1.99017,1.99041,1.99017,1.99041,6555857.0
2008-04-22 00:12:00,1.99037,1.99086,1.99037,1.99086,8238935.0
2008-04-22 00:13:00,1.99103,1.99117,1.99103,1.99107,6980101.0
2008-04-22 00:14:00,1.99094,1.99094,1.99076,1.99076,4753940.0
2008-04-22 00:15:00,1.99074,1.99086,1.99065,1.99086,4112782.0
2008-04-22 00:16:00,1.99084,1.99084,1.99057,1.99057,9972843.0
2008-04-22 00:17:00,1.99065,1.9908,1.99065,1.99067,10108403.0
2008-04-22 00:18:00,1.99068,1.99073,1.99024,1.99024,8560683.0
2008-04-22 00:19:00,1.9902,1.99022,1.99,1.99,9245985.0
2008-04-22 00:20:00,1.99,1.99,1.98965,1.98965,2306213.0
2008-04-22 00:21:00,1.98971,1.98978,1.98956,1.98978,6985985.0
2008-04-22 00:22:00,1.98972,1.98972,1.98946,1.98951,10704341.0
2008-04-22 00:23:00,1.98951,1.98967,1.98946,1.98967,3527734.0
2008-04-22 00:24:00,1.98969,1.98993,1.98969,1.98988,5403878.0
2008-04-22 00:25:00,1.98988,1.98995,1.98985,1.98995,9486545.0
2008-04-22 00:26:00,1.98997,1.99026,1.98997,1.99,7203444.0
2008-04-22 00:27:00,1.99023,1.9905,1.99023,1.99044,5129295.0
2008-04-22 00:28:00,1.99024,1.99057,1.98991,1.99011,10188425.0
2008-04-22 00:29:00,1.99009,1.99072,1.99009,1.99064,15430361.0
2008-04-22 00:30:00,1.99054,1.99079,1.99054,1.99079,5675316.0
2008-04-22 00:31:00,1.99084,1.99086,1.99065,1.9908,11551831.0
2008-04-22 00:32:00,1.99103,1.99145,1.99103,1.99145,10639062.0
2008-04-22 00:33:00,1.99168,1.99176,1.99133,1.99164,12660351.0
2008-04-22 00:34:00,1.99163,1.99165,1.99154,1.99165,5383429.0
2008-04-22 00:35:00,1.9917,1.99204,1.99162,1.99204,16622232.0
2008-04-22 00:36:00,1.99217,1.99271,1.99217,1.99271,7981232.0
2008-04-22 00:37:00,1.99288,1.99318,1.99283,1.99315,4476992.0
2008-04-22 00:38:00,1.99318,1.99318,1.99289,1.99297,18833208.0
2008-04-22 00:39:00,1.99306,1.99315,1.99306,1.99315,1818016.0
2008-04-22 00:40:00,1.99313,1.99313,1.99294,1.9931,5728384.0
2008-04-22 00:41:00,1.99305,1.99305,1.99267,1.99267,10988828.0
2008-04-22 00:42:00,1.99312,1.99317,1.99301,1.99317,8052441.0
2008-04-22 00:43:00,1.99312,1.99312,1.99276,1.99276,6814093.0
2008-04-22 00:44:00,1.99262,1.99262,1.99235,1.99235,16912055.0
2008-04-22 00:45:00,1.99244,1.99302,1.99244,1.99302,21201678.0
2008-04-22 00:46:00,1.99304,1.99329,1.99304,1.99329,2930576.0
2008-04-22 00:47:00,1.99316,1.99316,1.99253,1.99253,1773217.0
2008-04-22 00:48:00,1.99244,1.99244,1.99223,1.99235,33219666.0
2008-04-22 00:49:00,1.99244,1.99252,1.99244,1.99247,5094952.0
2008-04-22 00:50:00,1.99247,1.99257,1.99229,1.99229,4302282.0
2008-04-22 00:51:00,1.99235,1.99235,1.99205,1.99205,13859945.0
2008-04-22 00:52:00,1.99187,1.99187,1.99155,1.99179,2938712.0
2008-04-22 00:53:00,1.99195,1.99212,1.9919,1.99203,9818198.0
2008-04-22 00:54:00,1.99212,1.99227,1.99183,1.99183,11203440.0
2008-04-22 00:55:00,1.99175,1.99181,1.99168,1.99173,3667201.0
2008-04-22 00:56:00,1.99178,1.9921,1.99148,1.9921,1996072.0
2008-04-22 00:57:00,1.9921,1.99211,1.99192,1.99211,9455990.0
2008-04-22 00:58:00,1.99215,1.99215,1.99198,1.99201,11328571.0
2008-04-22 00:59:00,1.99205,1.99205,1.99192,1.99198,2097634.0
2008-04-22 01:00:00,1.99155,1.99211,1.99155,1.99189,3880110.0
2008-04-22 01:01:00,1.99178,1.99178,1.99151,1.99172,10329688.0
2008-04-22 01:02:00,1.99178,1.99191,1.99171,1.99183,3623259.0
2008-04-22 01:03:00,1.99201,1.99201,1.99168,1.99168,12769049.0
2008-04-22 01:04:00,1.99167,1.99169,1.99149,1.99149,6977226.0
2008-04-22 01:05:00,1.99143,1.99143,1.99105,1.99136,7723026.0
2008-04-22 01:06:00,1.99138,1.99155,1.99138,1.99155,8733701.0
2008-04-22 01:07:00,1.99151,1.99151,1.9913,1.9913,22145952.0
2008-04-22 01:08:00,1.99123,1.99136,1.99117,1.99117,10947194.0
2008-04-22 01:09:00,1.99108,1.9912,1.99102,1.99118,4942448.0
2008-04-22 01:10:00,1.9912,1.9912,1.99097,1.99109,4695303.0
2008-04-22 01:11:00,1.99097,1.99125,1.99086,1.99115,18181460.0
2008-04-22 01:12:00,1.9911,1.99115,1.99099,1.99099,21816277.0
2008-04-22 01:13:00,1.99082,1.991,1.99075,1.991,5216554.0
2008-04-22 01:14:00,1.99111,1.99111,1.99074,1.99091,9362243.0
2008-04-22 01:15:00,1.99119,1.99149,1.99119,1.99146,7486821.0
2008-04-22 01:16:00,1.99157,1.9916,1.99157,1.9916,1454866.0
2008-04-22 01:17:00,1.99165,1.9921,1.99153,1.9921,5887041.0
2008-04-22 01:18:00,1.9922,1.99242,1.99214,1.99242,16573253.0
2008-04-22 01:19:00,1.99244,1.99247,1.99226,1.99228,10770673.0
2008-04-22 01:20:00,1.99222,1.99222,1.99159,1.99159,5578407.0
2008-04-22 01:21:00,1.99213,1.9923,1.99213,1.99221,9955603.0
2008-04-22 01:22:00,1.9922,1.9922,1.99178,1.99208,9455750.0
2008-04-22 01:23:00,1.99211,1.99213,1.99198,1.99209,5615350.0
2008-04-22 01:24:00,1.9921,1.99245,1.9921,1.99245,4739757.0
2008-04-22 01:25:00,1.99248,1.99248,1.99229,1.99239,9736962.0
2008-04-22 01:26:00,1.99243,1.99243,1.99229,1.99229,4376100.0
2008-04-22 01:27:00,1.99239,1.9925,1.99217,1.9925,4224395.0
2008-04-22 01:28:00,1.99248,1.99249,1.99235,1.99244,3521715.0
2008-04-22 01:29:00,1.9925,1.9925,1.9923,1.9923,7366742.0
2008-04-22 01:30:00,1.99229,1.99236,1.99191,1.99232,9966522.0
2008-04-22 01:31:00,1.99212,1.99223,1.99176,1.99213,13005196.0
2008-04-22 01:32:00,1.99233,1.99255,1.99233,1.99255,3132501.0
2008-04-22 01:33:00,1.99271,1.99301,1.99271,1.99301,8788700.0
2008-04-22 01:34:00,1.99299,1.99306,1.99294,1.99303,5461391.0
2008-04-22 01:35:00,1.99291,1.99293,1.99263,1.99263,2439415.0
2008-04-22 01:36:00,1.99292,1.99318,1.99292,1.99318,4785394.0
2008-04-22 01:37:00,1.99319,1.99342,1.99319,1.99336,5165037.0
2008-04-22 01:38:00,1.99342,1.99378,1.99337,1.99378,8544397.0
2008-04-22 01:39:00,1.99381,1.9941,1.99381,1.9941,2037954.0
2008-04-22 01:40:00,1.9941,1.9941,1.99372,1.99372,5934737.0
2008-04-22 01:41:00,1.99355,1.99365,1.99342,1.99342,11764420.0
2008-04-22 01:42:00,1.99327,1.99327,1.99293,1.99293,2699569.0
2008-04-22 01:43:00,1.99287,1.99287,1.99255,1.99269,9806590.0
2008-04-22 01:44:00,1.99274,1.99284,1.99256,1.99256,3327448.0
2008-04-22 01:45:00,1.99252,1.99252,1.99228,1.99251,5168994.0
2008-04-22 01:46:00,1.99271,1.9928,1.99271,1.9928,3239704.0
2008-04-22 01:47:00,1.99304,1.99315,1.99301,1.99314,3159265.0
2008-04-22 01:48:00,1.99314,1.99326,1.99314,1.9932,10285258.0
2008-04-22 01:49:00,1.99313,1.99314,1.99304,1.99309,1490579.0
2008-04-22 01:50:00,1.99305,1.99317,1.99305,1.99316,15858160.0
2008-04-22 01:51:00,1.99318,1.99346,1.99311,1.99346,8182478.0
2008-04-22 01:52:00,1.99354,1.99365,1.99213,1.99365,1139951.0
2008-04-22 01:53:00,1.99357,1.99358,1.9934,1.99358,3641960.0
2008-04-22 01:54:00,1.99353,1.9936,1.99342,1.9936,1236428.0
2008-04-22 01:55:00,1.99355,1.99355,1.99343,1.99347,15913654.0
2008-04-22 01:56:00,1.99345,1.99345,1.99331,1.99333,17715163.0
2008-04-22 01:58:00,1.99343,1.99357,1.99337,1.99357,4436342.0
2008-04-22 01:59:00,1.99359,1.99359,1.99349,1.99349,7634940.0
2008-04-22 02:00:00,1.99344,1.99344,1.99296,1.99296,7414723.0
2008-04-22 02:01:00,1.99272,1.99272,1.99241,1.99264,4694044.0
2008-04-22 02:02:00,1.99258,1.99258,1.99244,1.99244,11591488.0
2008-04-22 02:04:00,1.99247,1.99255,1.99234,1.99255,15675388.0
2008-04-22 02:06:00,1.99277,1.9929,1.99275,1.99275,3542076.0
2008-04-22 02:07:00,1.99265,1.9931,1.99146,1.99288,1120346.0
2008-04-22 02:08:00,1.99307,1.99316,1.99305,1.99312,8114318.0
2008-04-22 02:10:00,1.9931,1.9931,1.99276,1.99276,1395152.0
2008-04-22 02:11:00,1.99263,1.99263,1.99247,1.9926,9555238.0
2008-04-22 02:12:00,1.99282,1.99297,1.9928,1.9928,3272493.0
2008-04-22 02:14:00,1.99258,1.99258,1.99231,1.99237,5184550.0
2008-04-22 02:16:00,1.99235,1.99237,1.99219,1.99234,9613360.0
2008-04-22 02:17:00,1.99229,1.99248,1.99229,1.99244,2952929.0
2008-04-22 02:18:00,1.99238,1.99238,1.99211,1.99211,11111090.0
2008-04-22 02:19:00,1.99221,1.99224,1.99203,1.99224,5904622.0
2008-04-22 02:20:00,1.99223,1.99223,1.99195,1.99195,1878126.0
2008-04-22 02:21:00,1.99185,1.99185,1.99136,1.99136,7967548.0
2008-04-22 02:22:00,1.99139,1.99159,1.99139,1.99159,5297473.0
2008-04-22 02:24:00,1.99153,1.99196,1.99153,1.99181,2301117.0
2008-04-22 02:26:00,1.99179,1.99181,1.99172,1.99181,8945240.0
2008-04-22 02:27:00,1.9919,1.99195,1.99187,1.99187,2904229.0
2008-04-22 02:28:00,1.99168,1.99182,1.99132,1.99169,14024800.0
2008-04-22 02:29:00,1.99189,1.99219,1.99163,1.99219,10562234.0
2008-04-22 02:30:00,1.99225,1.99234,1.99223,1.99223,7114876.0
2008-04-22 02:31:00,1.99212,1.99212,1.99181,1.99199,3847607.0
2008-04-22 02:32:00,1.99226,1.99238,1.99213,1.99228,4501218.0
2008-04-22 02:33:00,1.99209,1.99209,1.99199,1.99203,4644062.0
2008-04-22 02:34:00,1.99199,1.99204,1.99185,1.99187,9683701.0
2008-04-22 02:35:00,1.99181,1.99195,1.99181,1.99193,4881821.0
2008-04-22 02:36:00,1.99212,1.99292,1.99212,1.99292,5277585.0
2008-04-22 02:37:00,1.99311,1.99315,1.99272,1.99272,8841282.0
2008-04-22 02:38:00,1.99251,1.99266,1.99242,1.99266,9685381.0
2008-04-22 02:39:00,1.99221,1.9928,1.99221,1.9928,5363854.0
2008-04-22 02:40:00,1.99279,1.99281,1.99259,1.99263,11825507.0
2008-04-22 02:41:00,1.99265,1.99271,1.99257,1.99265,15563200.0
2008-04-22 02:42:00,1.99259,1.99292,1.99236,1.99292,5963976.0
2008-04-22 02:43:00,1.99297,1.99339,1.99296,1.99339,4277771.0
2008-04-22 02:44:00,1.99309,1.99327,1.99306,1.99327,7305641.0
2008-04-22 02:45:00,1.9932,1.99333,1.99306,1.99333,9038659.0
2008-04-22 02:46:00,1.99342,1.99342,1.9931,1.99317,4885786.0
2008-04-22 02:47:00,1.99325,1.99325,1.99296,1.99304,20471312.0
2008-04-22 02:48:00,1.99314,1.99314,1.99269,1.99309,17343756.0
2008-04-22 02:49:00,1.99319,1.99323,1.99306,1.99322,5077100.0
2008-04-22 02:50:00,1.9933,1.99335,1.99325,1.99335,4666208.0
2008-04-22 02:51:00,1.99331,1.99332,1.9932,1.99326,10858157.0
2008-04-22 02:52:00,1.99338,1.99356,1.99338,1.99356,21455097.0
2008-04-22 02:53:00,1.99369,1.99401,1.99369,1.99401,8565810.0
2008-04-22 02:54:00,1.99401,1.99404,1.99388,1.99404,7569368.0
2008-04-22 02:55:00,1.99416,1.9942,1.99387,1.99413,6775980.0
2008-04-22 02:56:00,1.99443,1.99477,1.99443,1.99464,12065624.0
2008-04-22 02:57:00,1.99442,1.99455,1.99439,1.99454,3975486.0
2008-04-22 02:58:00,1.99462,1.99481,1.99462,1.99469,10787060.0
2008-04-22 02:59:00,1.99477,1.99496,1.99425,1.99425,3624916.0
2008-04-22 03:00:00,1.99455,1.99455,1.99417,1.99417,2142192.0
2008-04-22 03:01:00,1.99406,1.99414,1.99399,1.99414,11240892.0
2008-04-22 03:02:00,1.99408,1.99419,1.99399,1.99419,9198435.0
2008-04-22 03:03:00,1.99423,1.99442,1.99398,1.99419,2091661.0
2008-04-22 03:04:00,1.99415,1.99417,1.99409,1.99417,3952578.0
2008-04-22 03:05:00,1.99425,1.99429,1.99413,1.99424,10921659.0
2008-04-22 03:06:00,1.99405,1.99419,1.99383,1.99419,10805852.0
2008-04-22 03:07:00,1.99433,1.99457,1.99433,1.9945,2896423.0
2008-04-22 03:08:00,1.99456,1.99474,1.99451,1.99474,15219002.0
2008-04-22 03:09:00,1.9946,1.99473,1.99452,1.99452,4112686.0
2008-04-22 03:10:00,1.99453,1.99467,1.99453,1.99454,4756748.0
2008-04-22 03:11:00,1.99432,1.99432,1.99405,1.99429,33272904.0
2008-04-22 03:12:00,1.99424,1.99424,1.99411,1.99424,1840773.0
2008-04-22 03:13:00,1.99426,1.99426,1.99405,1.99405,2929403.0
2008-04-22 03:14:00,1.99392,1.99392,1.99333,1.99333,23138360.0
2008-04-22 03:15:00,1.9934,1.99358,1.99339,1.99358,18198701.0
2008-04-22 03:16:00,1.9937,1.9937,1.99368,1.99369,7227506.0
2008-04-22 03:17:00,1.99363,1.99363,1.99344,1.99348,7703475.0
2008-04-22 03:18:00,1.99319,1.99364,1.99319,1.99349,11201660.0
2008-04-22 03:19:00,1.99348,1.99354,1.99332,1.99352,5493271.0
2008-04-22 03:20:00,1.9936,1.99369,1.99357,1.99357,1747588.0
2008-04-22 03:21:00,1.99346,1.9936,1.99334,1.99341,19199929.0
2008-04-22 03:22:00,1.99335,1.99339,1.9932,1.99339,4592255.0
2008-04-22 03:23:00,1.99334,1.99356,1.99334,1.99356,7475163.0
2008-04-22 03:24:00,1.99356,1.99356,1.99332,1.99337,15706541.0
2008-04-22 03:25:00,1.99323,1.99339,1.99322,1.99324,5822442.0
2008-04-22 03:26:00,1.99324,1.99342,1.99296,1.99336,12413327.0
2008-04-22 03:27:00,1.9933,1.99338,1.99325,1.99337,9834593.0
2008-04-22 03:28:00,1.99336,1.99361,1.99336,1.9935,11062854.0
2008-04-22 03:29:00,1.99345,1.99345,1.99312,1.99312,5885426.0
2008-04-22 03:30:00,1.99317,1.99317,1.99303,1.99303,14572066.0
2008-04-22 03:31:00,1.99292,1.99292,1.99222,1.99238,10076577.0
2008-04-22 03:32:00,1.99255,1.99272,1.99255,1.99272,5109368.0
2008-04-22 03:33:00,1.9926,1.99282,1.9926,1.99266,7863164.0
2008-04-22 03:34:00,1.99271,1.99277,1.99236,1.99277,9738779.0
2008-04-22 03:35:00,1.99286,1.9929,1.99277,1.99277,5824401.0
2008-04-22 03:36:00,1.99284,1.99296,1.9928,1.99296,3244490.0
2008-04-22 03:37:00,1.99296,1.99333,1.99293,1.99333,9748945.0
2008-04-22 03:38:00,1.99337,1.99337,1.99309,1.99322,7090931.0
2008-04-22 03:39:00,1.99327,1.99356,1.99327,1.99339,2108825.0
2008-04-22 03:40:00,1.9933,1.9933,1.99302,1.99302,9936578.0
2008-04-22 03:41:00,1.99286,1.99286,1.99242,1.9927,9321302.0
2008-04-22 03:42:00,1.99283,1.99286,1.99245,1.99251,10693329.0
2008-04-22 03:43:00,1.99257,1.99265,1.9924,1.9924,10019937.0
2008-04-22 03:44:00,1.99231,1.99231,1.99216,1.99219,3803200.0
2008-04-22 03:45:00,1.99214,1.99225,1.99213,1.99219,5171822.0
2008-04-22 03:46:00,1.99217,1.99226,1.99216,1.99224,7580473.0
2008-04-22 03:47:00,1.99212,1.99227,1.99186,1.99206,8884865.0
2008-04-22 03:48:00,1.99219,1.9922,1.99197,1.99197,6882067.0
2008-04-22 03:49:00,1.99197,1.99221,1.99177,1.99221,4769794.0
2008-04-22 03:50:00,1.99238,1.99258,1.99238,1.99238,4969242.0
2008-04-22 03:52:00,1.99206,1.99211,1.992,1.99201,7455000.0
2008-04-22 03:53:00,1.992,1.99211,1.99198,1.99198,2637799.0
2008-04-22 03:54:00,1.9918,1.99231,1.99151,1.99231,2154169.0
2008-04-22 03:55:00,1.99232,1.99243,1.99222,1.99224,9141295.0
2008-04-22 03:56:00,1.99243,1.99261,1.99236,1.99261,9704827.0
2008-04-22 03:57:00,1.99268,1.99289,1.99248,1.99248,3053404.0
2008-04-22 03:58:00,1.99254,1.99254,1.99216,1.99216,18297674.0
2008-04-22 03:59:00,1.99205,1.99205,1.99188,1.99196,16130666.0
2008-04-22 04:00:00,1.99185,1.99185,1.99133,1.99133,10659933.0
2008-04-22 04:01:00,1.99135,1.99159,1.99135,1.99159,3247532.0
2008-04-22 04:02:00,1.99171,1.99207,1.99171,1.99192,3041315.0
2008-04-22 04:03:00,1.99178,1.99206,1.99176,1.99206,4781417.0
2008-04-22 04:04:00,1.9919,1.9919,1.99158,1.99158,4925656.0
2008-04-22 04:05:00,1.99123,1.99123,1.99073,1.99073,5291713.0
2008-04-22 04:06:00,1.99061,1.99097,1.99056,1.99097,3886822.0
2008-04-22 04:07:00,1.99122,1.99159,1.99122,1.99159,2712920.0
2008-04-22 04:08:00,1.9916,1.99182,1.9916,1.99181,7440716.0
2008-04-22 04:09:00,1.99185,1.99207,1.99182,1.99207,11339253.0
2008-04-22 04:10:00,1.99211,1.99217,1.99173,1.992,21696468.0
2008-04-22 04:11:00,1.99209,1.99227,1.99187,1.99187,4855123.0
2008-04-22 04:12:00,1.99177,1.99206,1.99177,1.99206,12697554.0
2008-04-22 04:13:00,1.99223,1.99241,1.99221,1.99221,968893.0
2008-04-22 04:14:00,1.99233,1.99257,1.99233,1.99252,6236431.0
2008-04-22 04:15:00,1.9927,1.99297,1.9927,1.99297,1619764.0
2008-04-22 04:16:00,1.99309,1.99342,1.99309,1.99338,1399627.0
2008-04-22 04:17:00,1.99341,1.99341,1.99325,1.99333,8264761.0
2008-04-22 04:18:00,1.99354,1.99354,1.99308,1.99343,6194055.0
2008-04-22 04:19:00,1.99338,1.99352,1.99319,1.99352,6373583.0
2008-04-22 04:20:00,1.99366,1.99366,1.99344,1.99361,12203044.0
2008-04-22 04:21:00,1.99356,1.9938,1.99354,1.9938,6728917.0
2008-04-22 04:22:00,1.99372,1.99392,1.99366,1.99366,10795823.0
2008-04-22 04:23:00,1.99361,1.99361,1.99349,1.99361,6347302.0
2008-04-22 04:24:00,1.9936,1.9936,1.99341,1.99341,9161125.0
2008-04-22 04:25:00,1.99338,1.99351,1.99336,1.99336,9083483.0
2008-04-22 04:26:00,1.99339,1.99358,1.99339,1.99347,4356508.0
2008-04-22 04:27:00,1.99368,1.9937,1.99368,1.9937,1108488.0
2008-04-22 04:28:00,1.99371,1.99371,1.99353,1.99369,6898593.0
2008-04-22 04:29:00,1.99365,1.99366,1.9934,1.99343,6547340.0
2008-04-22 04:30:00,1.99357,1.99364,1.99327,1.99363,4440059.0
2008-04-22 04:31:00,1.99363,1.99364,1.99329,1.99329,2088777.0
2008-04-22 04:32:00,1.99337,1.99349,1.99301,1.99301,5795598.0
2008-04-22 04:33:00,1.99284,1.99295,1.99278,1.99278,2196462.0
2008-04-22 04:34:00,1.99292,1.99292,1.99266,1.99277,4401144.0
2008-04-22 04:35:00,1.99274,1.99311,1.99274,1.99311,6792830.0
2008-04-22 04:36:00,1.99329,1.99336,1.99329,1.99336,1097862.0
2008-04-22 04:37:00,1.99338,1.9934,1.99321,1.99321,9402306.0
2008-04-22 04:38:00,1.99329,1.99329,1.99313,1.99316,8109962.0
2008-04-22 04:39:00,1.99312,1.9933,1.99312,1.99316,5027092.0
2008-04-22 04:40:00,1.99328,1.99336,1.99316,1.99324,3217939.0
2008-04-22 04:41:00,1.99314,1.99316,1.99304,1.99304,2101099.0
2008-04-22 04:42:00,1.99323,1.99345,1.99297,1.99329,969763.0
2008-04-22 04:44:00,1.99326,1.99327,1.99312,1.99327,5069640.0
2008-04-22 04:45:00,1.99331,1.99347,1.99331,1.99347,14578902.0
2008-04-22 04:46:00,1.99358,1.99365,1.99344,1.99353,5703455.0
2008-04-22 04:47:00,1.99354,1.99354,1.99342,1.9935,4641184.0
2008-04-22 04:48:00,1.99351,1.99375,1.99351,1.99375,4854592.0
2008-04-22 04:49:00,1.99373,1.99373,1.99357,1.99357,8725955.0
2008-04-22 04:50:00,1.99361,1.99378,1.99361,1.99367,450944.0
2008-04-22 04:51:00,1.99345,1.99373,1.99345,1.99373,4201732.0
2008-04-22 04:52:00,1.99368,1.99382,1.99338,1.99338,1486546.0
2008-04-22 04:53:00,1.9933,1.9933,1.99304,1.99321,4143467.0
2008-04-22 04:54:00,1.99307,1.99307,1.99161,1.99301,1684703.0
2008-04-22 04:55:00,1.993,1.99317,1.99298,1.99306,7358212.0
2008-04-22 04:56:00,1.99306,1.99319,1.99304,1.99319,9257057.0
2008-04-22 04:57:00,1.99302,1.99312,1.99291,1.99312,3004827.0
2008-04-22 04:58:00,1.99319,1.9934,1.99319,1.9934,11581345.0
2008-04-22 04:59:00,1.99351,1.99366,1.99349,1.99365,8443185.0
2008-04-22 05:00:00,1.99376,1.9941,1.99368,1.9937,1515413.0
2008-04-22 05:01:00,1.99353,1.99353,1.99323,1.99328,4831617.0
2008-04-22 05:02:00,1.99334,1.9936,1.99334,1.99343,11930023.0
2008-04-22 05:03:00,1.99325,1.99335,1.99323,1.99335,3953286.0
2008-04-22 05:04:00,1.99339,1.99345,1.99338,1.99345,15696646.0
2008-04-22 05:05:00,1.99355,1.99355,1.99328,1.99328,5558713.0
2008-04-22 05:06:00,1.99348,1.99356,1.99348,1.99356,3235935.0
2008-04-22 05:07:00,1.99361,1.99376,1.99356,1.99376,6490272.0
2008-04-22 05:08:00,1.99385,1.99396,1.99385,1.99393,7311842.0
2008-04-22 05:09:00,1.99395,1.99401,1.9939,1.99398,9332116.0
2008-04-22 05:10:00,1.99402,1.99434,1.99402,1.99434,14825850.0
2008-04-22 05:11:00,1.99439,1.99458,1.99437,1.99437,28424451.0
2008-04-22 05:12:00,1.99449,1.99449,1.99402,1.99424,7402121.0
2008-04-22 05:13:00,1.99433,1.99471,1.99433,1.99451,1004767.0
2008-04-22 05:14:00,1.99442,1.99443,1.99393,1.99412,2095796.0
2008-04-22 05:15:00,1.99426,1.99443,1.99426,1.99441,11650530.0
2008-04-22 05:16:00,1.99446,1.99451,1.99443,1.99447,17041297.0
2008-04-22 05:17:00,1.99438,1.99451,1.99438,1.9945,4322425.0
2008-04-22 05:18:00,1.99449,1.99456,1.99437,1.99442,3264567.0
2008-04-22 05:19:00,1.99449,1.99456,1.99442,1.99456,15600010.0
2008-04-22 05:20:00,1.99476,1.99492,1.99458,1.99492,1900779.0
2008-04-22 05:21:00,1.99506,1.99519,1.99505,1.9951,9944991.0
2008-04-22 05:22:00,1.9951,1.99521,1.99501,1.99501,6120142.0
2008-04-22 05:23:00,1.99499,1.99502,1.99489,1.99502,8150856.0
2008-04-22 05:24:00,1.99509,1.99514,1.99504,1.99504,5606978.0
2008-04-22 05:25:00,1.99487,1.99493,1.9948,1.99493,11839569.0
2008-04-22 05:26:00,1.99492,1.99502,1.99471,1.99502,4815467.0
2008-04-22 05:27:00,1.99497,1.99503,1.99491,1.99497,6223419.0
2008-04-22 05:28:00,1.995,1.99506,1.99476,1.99476,6041687.0
2008-04-22 05:29:00,1.99461,1.99464,1.99402,1.9944,3107754.0
2008-04-22 05:30:00,1.9947,1.99498,1.9947,1.99498,8451490.0
2008-04-22 05:31:00,1.99507,1.9953,1.99506,1.9953,6533026.0
2008-04-22 05:32:00,1.9953,1.9953,1.99515,1.99515,8269771.0
2008-04-22 05:33:00,1.99506,1.9953,1.99494,1.99494,8149679.0
2008-04-22 05:34:00,1.99506,1.99525,1.99506,1.99525,9543478.0
2008-04-22 05:35:00,1.99522,1.99534,1.99515,1.99534,3586039.0
2008-04-22 05:36:00,1.9952,1.99536,1.99514,1.99514,27010308.0
2008-04-22 05:37:00,1.9951,1.99526,1.99508,1.99526,19465474.0
2008-04-22 05:38:00,1.99525,1.99525,1.99513,1.99519,2617439.0
2008-04-22 05:39:00,1.99518,1.99521,1.99505,1.99521,19915865.0
2008-04-22 05:40:00,1.99534,1.99549,1.99533,1.99533,13924834.0
2008-04-22 05:41:00,1.99551,1.99577,1.99551,1.99577,4300539.0
2008-04-22 05:42:00,1.99577,1.99578,1.99539,1.99539,3170127.0
2008-04-22 05:43:00,1.99532,1.99548,1.99508,1.99508,544202.0
2008-04-22 05:44:00,1.99506,1.99573,1.99506,1.99571,7122662.0
2008-04-22 05:46:00,1.99575,1.99583,1.99573,1.99573,17770604.0
2008-04-22 05:47:00,1.99562,1.9958,1.99562,1.99577,25484322.0
2008-04-22 05:48:00,1.99568,1.99581,1.99557,1.99557,6601009.0
2008-04-22 05:50:00,1.9955,1.99567,1.99549,1.99567,14238981.0
2008-04-22 05:51:00,1.99565,1.99578,1.99565,1.99571,3157669.0
2008-04-22 05:52:00,1.99569,1.99572,1.99558,1.99558,10656023.0
2008-04-22 05:54:00,1.99573,1.99579,1.99546,1.99572,8035306.0
2008-04-22 05:55:00,1.99552,1.99564,1.99529,1.99529,4673296.0
2008-04-22 05:56:00,1.99548,1.99557,1.99537,1.99542,702299.0
2008-04-22 05:58:00,1.99536,1.99547,1.9953,1.99546,1615039.0
2008-04-22 05:59:00,1.99553,1.99553,1.99526,1.99541,21740033.0
2008-04-22 06:00:00,1.99553,1.99591,1.99553,1.99591,44281591.0
2008-04-22 06:01:00,1.99601,1.99639,1.99601,1.99629,9955363.0
2008-04-22 06:02:00,1.99624,1.99624,1.99601,1.99603,7064915.0
2008-04-22 06:03:00,1.996,1.996,1.99584,1.99584,7905909.0
2008-04-22 06:04:00,1.99588,1.99596,1.9955,1.99596,5261316.0
2008-04-22 06:05:00,1.99597,1.99599,1.99589,1.99599,4297400.0
2008-04-22 06:06:00,1.99605,1.99605,1.99594,1.99595,2984137.0
2008-04-22 06:07:00,1.99598,1.99607,1.99588,1.99592,9762582.0
2008-04-22 06:08:00,1.99583,1.99589,1.99573,1.99588,4552886.0
2008-04-22 06:09:00,1.99584,1.99584,1.99547,1.99557,4018460.0
2008-04-22 06:10:00,1.99553,1.99553,1.9952,1.99533,5689182.0
2008-04-22 06:11:00,1.99535,1.9958,1.99535,1.99569,7689385.0
2008-04-22 06:12:00,1.99583,1.99583,1.99563,1.99563,119713201.0
2008-04-22 06:13:00,1.99579,1.99603,1.99579,1.99598,19154719.0
2008-04-22 06:14:00,1.99601,1.99601,1.99563,1.99569,13426997.0
2008-04-22 06:15:00,1.99586,1.99598,1.99579,1.99598,11231737.0
2008-04-22 06:16:00,1.99591,1.99591,1.99573,1.99586,8736172.0
2008-04-22 06:17:00,1.9958,1.99597,1.99568,1.99592,3917856.0
2008-04-22 06:18:00,1.99565,1.99575,1.99551,1.99551,3131194.0
2008-04-22 06:19:00,1.99545,1.99551,1.99523,1.99551,8509053.0
2008-04-22 06:20:00,1.99564,1.99578,1.99559,1.9957,4944719.0
2008-04-22 06:21:00,1.99569,1.99573,1.99554,1.9957,15315601.0
2008-04-22 06:22:00,1.99581,1.99609,1.99581,1.99609,2982036.0
2008-04-22 06:23:00,1.99618,1.99636,1.99617,1.99636,9508489.0
2008-04-22 06:24:00,1.99644,1.99651,1.9964,1.9965,4433164.0
2008-04-22 06:25:00,1.99663,1.99686,1.99663,1.99684,7770324.0
2008-04-22 06:26:00,1.99685,1.99685,1.99662,1.99662,18756277.0
2008-04-22 06:27:00,1.99657,1.9966,1.99645,1.99652,8548432.0
2008-04-22 06:28:00,1.99663,1.99663,1.99626,1.99644,4299376.0
2008-04-22 06:29:00,1.99658,1.99658,1.99634,1.99641,2982027.0
2008-04-22 06:30:00,1.99619,1.9962,1.99601,1.99601,45054963.0
2008-04-22 06:31:00,1.99574,1.99588,1.99562,1.99588,4198769.0
2008-04-22 06:32:00,1.9959,1.99601,1.99553,1.99601,4828787.0
2008-04-22 06:33:00,1.99599,1.99618,1.99597,1.99618,2515708.0
2008-04-22 06:34:00,1.99621,1.99626,1.99604,1.99617,3515786.0
2008-04-22 06:35:00,1.99628,1.99647,1.9961,1.9961,698504.0
2008-04-22 06:36:00,1.99634,1.99649,1.99623,1.99628,5144283.0
2008-04-22 06:37:00,1.99629,1.99652,1.99629,1.99645,11197914.0
2008-04-22 06:38:00,1.99638,1.99657,1.99632,1.99657,17362505.0
2008-04-22 06:39:00,1.99655,1.99656,1.99641,1.99641,7700377.0
2008-04-22 06:40:00,1.99638,1.99642,1.99623,1.99623,1351842.0
2008-04-22 06:41:00,1.9963,1.99646,1.99626,1.99646,17015672.0
2008-04-22 06:42:00,1.99673,1.9969,1.99667,1.99667,696285.0
2008-04-22 06:43:00,1.99658,1.9966,1.99605,1.99605,9328378.0
2008-04-22 06:44:00,1.99615,1.99615,1.99593,1.99613,7321334.0
2008-04-22 06:45:00,1.99616,1.99644,1.99616,1.99618,4674685.0
2008-04-22 06:46:00,1.99633,1.9964,1.99622,1.99624,8865297.0
2008-04-22 06:47:00,1.99618,1.99639,1.99618,1.99639,21700813.0
2008-04-22 06:48:00,1.99619,1.99627,1.99614,1.99614,3771519.0
2008-04-22 06:49:00,1.99598,1.99629,1.99581,1.996,12033853.0
2008-04-22 06:50:00,1.99607,1.99612,1.99593,1.99611,7671520.0
2008-04-22 06:51:00,1.99614,1.99625,1.99593,1.99616,3884336.0
2008-04-22 06:52:00,1.99616,1.99619,1.99605,1.99605,8966752.0
2008-04-22 06:53:00,1.99583,1.99631,1.99578,1.99578,5373451.0
2008-04-22 06:54:00,1.9958,1.99642,1.9958,1.99636,18010847.0
2008-04-22 06:55:00,1.99638,1.99645,1.99631,1.99631,6635252.0
2008-04-22 06:56:00,1.99659,1.99672,1.99631,1.99632,8979026.0
2008-04-22 06:57:00,1.99639,1.99647,1.99625,1.99635,10560908.0
2008-04-22 06:58:00,1.99634,1.99634,1.99597,1.99597,2048363.0
2008-04-22 06:59:00,1.99608,1.99608,1.99588,1.99588,3192590.0
2008-04-22 07:00:00,1.99588,1.99606,1.99588,1.99606,12194247.0
2008-04-22 07:01:00,1.99612,1.99612,1.99593,1.99593,3843127.0
2008-04-22 07:02:00,1.99597,1.99597,1.99571,1.99571,2300968.0
2008-04-22 07:03:00,1.99566,1.99566,1.9953,1.99563,11651006.0
2008-04-22 07:04:00,1.99583,1.99586,1.99569,1.99569,930121.0
2008-04-22 07:05:00,1.99561,1.99579,1.99525,1.99525,14471716.0
2008-04-22 07:06:00,1.99525,1.99585,1.99525,1.99585,10860067.0
2008-04-22 07:07:00,1.99566,1.99566,1.99528,1.99528,20783750.0
2008-04-22 07:08:00,1.99532,1.99532,1.99475,1.99475,17989780.0
2008-04-22 07:09:00,1.99473,1.99504,1.99473,1.99504,3185408.0
2008-04-22 07:10:00,1.99517,1.99528,1.99513,1.99519,39544987.0
2008-04-22 07:11:00,1.9951,1.99523,1.99498,1.99523,6619776.0
2008-04-22 07:12:00,1.99518,1.99518,1.99489,1.99489,48915746.0
2008-04-22 07:13:00,1.99495,1.9951,1.99495,1.99501,3418514.0
2008-04-22 07:14:00,1.9949,1.99526,1.9949,1.9951,2546563.0
2008-04-22 07:15:00,1.99523,1.9954,1.99523,1.99536,4789396.0
2008-04-22 07:16:00,1.9956,1.9956,1.99516,1.99536,14575367.0
2008-04-22 07:17:00,1.9954,1.9954,1.99502,1.99538,13477308.0
2008-04-22 07:18:00,1.99528,1.99542,1.99528,1.99542,9074589.0
2008-04-22 07:19:00,1.9954,1.99547,1.99527,1.99547,4728496.0
2008-04-22 07:20:00,1.99562,1.99562,1.99525,1.99532,7633539.0
2008-04-22 07:21:00,1.9953,1.99533,1.99514,1.99514,3715945.0
2008-04-22 07:22:00,1.99519,1.99536,1.99514,1.99514,5423437.0
2008-04-22 07:23:00,1.99507,1.99508,1.99492,1.99492,8288999.0
2008-04-22 07:24:00,1.99482,1.9949,1.99474,1.99474,9986761.0
2008-04-22 07:25:00,1.99461,1.99461,1.99429,1.99429,3577218.0
2008-04-22 07:26:00,1.99439,1.99448,1.9943,1.9943,6201779.0
2008-04-22 07:27:00,1.99415,1.99415,1.99365,1.99365,3114076.0
2008-04-22 07:28:00,1.99366,1.99387,1.99365,1.99387,39523242.0
2008-04-22 07:29:00,1.99388,1.9939,1.99371,1.99384,5275122.0
2008-04-22 07:30:00,1.99372,1.9939,1.99367,1.99367,4808857.0
2008-04-22 07:31:00,1.99347,1.99347,1.99301,1.99301,15132689.0
2008-04-22 07:32:00,1.99292,1.99295,1.99285,1.99285,3218627.0
2008-04-22 07:33:00,1.99281,1.993,1.99266,1.993,4535928.0
2008-04-22 07:34:00,1.99303,1.9932,1.99303,1.9932,5824337.0
2008-04-22 07:35:00,1.99336,1.99354,1.99336,1.99339,4837739.0
2008-04-22 07:36:00,1.99322,1.99322,1.99283,1.99283,9443828.0
2008-04-22 07:37:00,1.99273,1.99286,1.99264,1.9928,27866030.0
2008-04-22 07:38:00,1.99266,1.99291,1.99266,1.99291,1288320.0
2008-04-22 07:39:00,1.99308,1.99322,1.99306,1.99313,3808000.0
2008-04-22 07:40:00,1.99306,1.99311,1.99291,1.99311,907405.0
2008-04-22 07:41:00,1.99306,1.99331,1.99294,1.99331,6582701.0
2008-04-22 07:42:00,1.99326,1.9933,1.99302,1.9933,2033494.0
2008-04-22 07:43:00,1.99312,1.99312,1.99301,1.99301,7436426.0
2008-04-22 07:44:00,1.99263,1.99263,1.99243,1.99248,45106279.0
2008-04-22 07:45:00,1.99263,1.99307,1.99254,1.99307,3643244.0
2008-04-22 07:46:00,1.99316,1.99316,1.99287,1.99292,1243783.0
2008-04-22 07:47:00,1.99275,1.99293,1.99275,1.99286,4529644.0
2008-04-22 07:48:00,1.99282,1.99289,1.99281,1.99286,1573601.0
2008-04-22 07:49:00,1.99304,1.99305,1.99292,1.99305,8064728.0
2008-04-22 07:50:00,1.99313,1.99333,1.9931,1.99333,11471209.0
2008-04-22 07:51:00,1.99337,1.99344,1.99307,1.99325,13268352.0
2008-04-22 07:52:00,1.99327,1.99352,1.99326,1.99339,2658062.0
2008-04-22 07:53:00,1.99338,1.99338,1.99315,1.99315,5830006.0
2008-04-22 07:54:00,1.99318,1.99329,1.99288,1.99323,5113536.0
2008-04-22 07:55:00,1.99313,1.99327,1.99305,1.99327,1453162.0
2008-04-22 07:56:00,1.99331,1.9935,1.99327,1.99327,17286528.0
2008-04-22 07:57:00,1.99308,1.99308,1.99226,1.99226,1415796.0
2008-04-22 07:58:00,1.99213,1.99222,1.99195,1.99222,1696232.0
2008-04-22 07:59:00,1.99243,1.993,1.99243,1.993,1182404.0
2008-04-22 08:00:00,1.99296,1.99296,1.99252,1.99276,3868935.0
2008-04-22 08:01:00,1.99275,1.9929,1.99275,1.99281,2784517.0
2008-04-22 08:02:00,1.99273,1.99282,1.99273,1.99279,2135771.0
2008-04-22 08:03:00,1.99296,1.99326,1.99296,1.99326,1966034.0
2008-04-22 08:04:00,1.99347,1.99377,1.99347,1.99377,2208036.0
2008-04-22 08:05:00,1.99384,1.99391,1.99379,1.99387,11158119.0
2008-04-22 08:06:00,1.99382,1.99405,1.99338,1.99405,564322.0
2008-04-22 08:07:00,1.9943,1.99457,1.9943,1.99436,8593773.0
2008-04-22 08:08:00,1.99445,1.99475,1.99433,1.99475,5368068.0
2008-04-22 08:09:00,1.99462,1.99495,1.99434,1.99495,1900308.0
2008-04-22 08:10:00,1.99494,1.99533,1.99494,1.99533,1032947.0
2008-04-22 08:11:00,1.99536,1.99591,1.99536,1.99557,3208238.0
2008-04-22 08:12:00,1.99553,1.99553,1.9952,1.9952,2848586.0
2008-04-22 08:13:00,1.99518,1.99535,1.99505,1.99505,2581565.0
2008-04-22 08:14:00,1.99507,1.99527,1.99505,1.99527,8064762.0
2008-04-22 08:15:00,1.99533,1.9954,1.99532,1.99532,3110614.0
2008-04-22 08:16:00,1.99529,1.99556,1.9952,1.9952,8988567.0
2008-04-22 08:17:00,1.99503,1.99503,1.99417,1.99417,2850703.0
2008-04-22 08:18:00,1.99426,1.99445,1.99417,1.99417,9674608.0
2008-04-22 08:19:00,1.99431,1.99452,1.99427,1.99452,2481018.0
2008-04-22 08:20:00,1.99463,1.99465,1.99442,1.99442,8900181.0
2008-04-22 08:21:00,1.99467,1.99491,1.99467,1.99488,6882527.0
2008-04-22 08:22:00,1.99489,1.99521,1.99484,1.99507,10401316.0
2008-04-22 08:23:00,1.99522,1.99541,1.99522,1.9953,3203054.0
2008-04-22 08:24:00,1.99534,1.99569,1.99514,1.99539,2890149.0
2008-04-22 08:25:00,1.99532,1.99532,1.99494,1.99503,12843359.0
2008-04-22 08:26:00,1.99506,1.99517,1.99494,1.99494,5578343.0
2008-04-22 08:27:00,1.99504,1.99559,1.99504,1.99559,1837706.0
2008-04-22 08:28:00,1.9955,1.9955,1.99506,1.99506,5348069.0
2008-04-22 08:29:00,1.99505,1.99516,1.99441,1.99516,26465510.0
2008-04-22 08:30:00,1.99513,1.99529,1.99508,1.99529,1167182.0
2008-04-22 08:31:00,1.99526,1.99526,1.99484,1.99484,19973104.0
2008-04-22 08:32:00,1.99466,1.99466,1.99429,1.99429,3399463.0
2008-04-22 08:33:00,1.99432,1.9946,1.9943,1.9946,5137776.0
2008-04-22 08:34:00,1.99457,1.9947,1.9945,1.9947,21305328.0
2008-04-22 08:35:00,1.99461,1.99461,1.99453,1.99453,6033766.0
2008-04-22 08:36:00,1.99453,1.99458,1.99444,1.99448,10863146.0
2008-04-22 08:37:00,1.99433,1.9944,1.9939,1.9944,4321245.0
2008-04-22 08:38:00,1.99449,1.99449,1.9944,1.99441,3619946.0
2008-04-22 08:39:00,1.99443,1.99447,1.99427,1.99446,3083887.0
2008-04-22 08:40:00,1.99425,1.99425,1.9938,1.99381,3353565.0
2008-04-22 08:41:00,1.99371,1.99371,1.99314,1.99314,3283332.0
2008-04-22 08:42:00,1.99291,1.99291,1.99239,1.99239,11192948.0
2008-04-22 08:43:00,1.99235,1.99235,1.99174,1.99174,2270788.0
2008-04-22 08:44:00,1.99176,1.99203,1.99176,1.99192,2306074.0
2008-04-22 08:45:00,1.9918,1.99181,1.99147,1.99181,9573834.0
2008-04-22 08:46:00,1.9917,1.9919,1.99133,1.99149,8459885.0
2008-04-22 08:47:00,1.99176,1.99199,1.99176,1.99199,13419739.0
2008-04-22 08:48:00,1.99194,1.99194,1.99139,1.99147,24811336.0
2008-04-22 08:49:00,1.9914,1.99141,1.99101,1.99118,2557782.0
2008-04-22 08:50:00,1.99118,1.99118,1.99083,1.99083,2790725.0
2008-04-22 08:51:00,1.99081,1.99111,1.99075,1.99111,5471248.0
2008-04-22 08:52:00,1.99119,1.9916,1.99119,1.9916,5450087.0
2008-04-22 08:53:00,1.99158,1.99177,1.99152,1.99152,4218609.0
2008-04-22 08:54:00,1.99157,1.99161,1.9913,1.99133,18728362.0
2008-04-22 08:55:00,1.99115,1.99115,1.99093,1.99093,17134630.0
2008-04-22 08:56:00,1.99085,1.99105,1.9908,1.99105,22859488.0
2008-04-22 08:57:00,1.9912,1.9917,1.9912,1.99154,1626992.0
2008-04-22 08:58:00,1.99141,1.99141,1.9911,1.9911,1980130.0
2008-04-22 08:59:00,1.99112,1.99116,1.99093,1.99116,10907110.0
2008-04-22 09:00:00,1.99108,1.99136,1.99108,1.99132,7276032.0
2008-04-22 09:01:00,1.99125,1.99125,1.98971,1.9911,836295.0
2008-04-22 09:02:00,1.9911,1.9911,1.99099,1.99105,4636136.0
2008-04-22 09:03:00,1.9911,1.99125,1.9911,1.99122,5542036.0
2008-04-22 09:04:00,1.99123,1.99147,1.99119,1.99132,5257245.0
2008-04-22 09:05:00,1.99139,1.99146,1.99122,1.99139,2220039.0
2008-04-22 09:06:00,1.99125,1.99197,1.99125,1.99197,13316348.0
2008-04-22 09:07:00,1.99209,1.99235,1.99209,1.99235,5345050.0
2008-04-22 09:08:00,1.99246,1.99246,1.99203,1.99242,4851223.0
2008-04-22 09:09:00,1.99242,1.99242,1.9923,1.9923,1831500.0
2008-04-22 09:10:00,1.9924,1.9927,1.9924,1.9927,8810281.0
2008-04-22 09:11:00,1.99278,1.99279,1.99268,1.99271,4785645.0
2008-04-22 09:12:00,1.99271,1.99283,1.99263,1.99283,6100163.0
2008-04-22 09:13:00,1.99277,1.99277,1.99252,1.99252,2035157.0
2008-04-22 09:14:00,1.99244,1.99244,1.9922,1.99231,1982741.0
2008-04-22 09:15:00,1.99228,1.99228,1.99216,1.99216,4557113.0
2008-04-22 09:16:00,1.99221,1.99239,1.99202,1.99207,11106784.0
2008-04-22 09:17:00,1.9922,1.99225,1.99195,1.99225,26590022.0
2008-04-22 09:18:00,1.99213,1.99213,1.99197,1.992,1022268.0
2008-04-22 09:19:00,1.99194,1.99219,1.99194,1.99208,18103140.0
2008-04-22 09:20:00,1.99207,1.99207,1.99192,1.992,5305800.0
2008-04-22 09:21:00,1.99202,1.99243,1.99199,1.99243,9514166.0
2008-04-22 09:22:00,1.99241,1.99267,1.99236,1.99267,12703100.0
2008-04-22 09:23:00,1.99269,1.99289,1.99256,1.99289,3402337.0
2008-04-22 09:24:00,1.99292,1.99304,1.99286,1.993,21718518.0
2008-04-22 09:25:00,1.99311,1.99372,1.99311,1.99372,2413228.0
2008-04-22 09:26:00,1.99391,1.99418,1.99391,1.99401,17692012.0
2008-04-22 09:27:00,1.99399,1.99399,1.99329,1.99329,24165233.0
2008-04-22 09:28:00,1.99301,1.99348,1.99296,1.99348,11855609.0
2008-04-22 09:29:00,1.99356,1.99362,1.99346,1.99354,2725461.0
2008-04-22 09:30:00,1.99357,1.99361,1.99351,1.9936,5710819.0
2008-04-22 09:31:00,1.99354,1.99365,1.99347,1.99347,32149884.0
2008-04-22 09:32:00,1.99338,1.99358,1.99338,1.99341,981389.0
2008-04-22 09:33:00,1.99325,1.99325,1.99287,1.99287,16439780.0
2008-04-22 09:34:00,1.99291,1.99299,1.99259,1.99299,10945590.0
2008-04-22 09:35:00,1.99292,1.99292,1.99253,1.99254,4481784.0
2008-04-22 09:36:00,1.99255,1.99257,1.99232,1.99232,3317213.0
2008-04-22 09:37:00,1.99208,1.99208,1.99159,1.99159,880215.0
2008-04-22 09:38:00,1.99168,1.99205,1.99168,1.99205,1447269.0
2008-04-22 09:39:00,1.99206,1.99211,1.99194,1.992,4048478.0
2008-04-22 09:40:00,1.99203,1.99203,1.99176,1.99182,13722013.0
2008-04-22 09:41:00,1.99174,1.99191,1.99166,1.99191,8123665.0
2008-04-22 09:42:00,1.99196,1.9922,1.99193,1.9922,7314943.0
2008-04-22 09:43:00,1.99218,1.99245,1.99206,1.99245,10370042.0
2008-04-22 09:44:00,1.99266,1.99351,1.99266,1.99351,1940848.0
2008-04-22 09:45:00,1.99351,1.99351,1.9934,1.9934,818630.0
2008-04-22 09:46:00,1.99333,1.99363,1.99318,1.99363,1872111.0
2008-04-22 09:47:00,1.9939,1.99416,1.99364,1.99364,8954029.0
2008-04-22 09:48:00,1.994,1.99421,1.99393,1.99421,6680519.0
2008-04-22 09:49:00,1.99407,1.99407,1.99374,1.99374,12236121.0
2008-04-22 09:50:00,1.99351,1.99352,1.99342,1.99342,29883576.0
2008-04-22 09:51:00,1.99343,1.99343,1.99333,1.99334,10891812.0
2008-04-22 09:52:00,1.99334,1.9934,1.99325,1.9934,25075332.0
2008-04-22 09:53:00,1.9933,1.9934,1.99311,1.99311,10947990.0
2008-04-22 09:54:00,1.99302,1.99304,1.99233,1.99233,13619197.0
2008-04-22 09:55:00,1.99216,1.99216,1.99157,1.99157,5457926.0
2008-04-22 09:56:00,1.99154,1.99154,1.99114,1.99114,1147664.0
2008-04-22 09:57:00,1.99141,1.99142,1.99123,1.9914,9590318.0
2008-04-22 09:58:00,1.99136,1.99136,1.99098,1.99098,4206115.0
2008-04-22 09:59:00,1.99086,1.99132,1.99086,1.99119,9733366.0
2008-04-22 10:00:00,1.99117,1.99142,1.99084,1.99142,8182273.0
2008-04-22 10:01:00,1.99151,1.99171,1.99151,1.99171,15099340.0
2008-04-22 10:02:00,1.99187,1.99194,1.99179,1.9919,77802233.0
2008-04-22 10:03:00,1.99153,1.99201,1.99153,1.99185,1941799.0
2008-04-22 10:04:00,1.99187,1.99231,1.99187,1.99222,7168946.0
2008-04-22 10:05:00,1.99217,1.99217,1.99167,1.99167,2464313.0
2008-04-22 10:06:00,1.99159,1.99231,1.99159,1.99231,1597718.0
2008-04-22 10:07:00,1.99228,1.99242,1.99189,1.99189,9535684.0
2008-04-22 10:08:00,1.99161,1.99167,1.99152,1.99165,4664573.0
2008-04-22 10:09:00,1.99159,1.99194,1.99154,1.99194,6326334.0
2008-04-22 10:10:00,1.9921,1.99248,1.9921,1.99248,5215675.0
2008-04-22 10:11:00,1.99276,1.99327,1.99276,1.99327,1261348.0
2008-04-22 10:12:00,1.99322,1.99323,1.99305,1.99306,6031033.0
2008-04-22 10:13:00,1.99313,1.99345,1.99313,1.99345,16872560.0
2008-04-22 10:14:00,1.99346,1.99375,1.99346,1.99375,8301950.0
2008-04-22 10:15:00,1.99384,1.994,1.99384,1.9939,12765154.0
2008-04-22 10:16:00,1.99401,1.99457,1.99401,1.99457,2756170.0
2008-04-22 10:17:00,1.99477,1.99537,1.99477,1.99533,1424507.0
2008-04-22 10:18:00,1.99546,1.99566,1.99521,1.99521,5565441.0
2008-04-22 10:19:00,1.9952,1.99547,1.99488,1.99488,8144384.0
2008-04-22 10:20:00,1.99493,1.99493,1.99405,1.99405,4179471.0
2008-04-22 10:21:00,1.99407,1.99415,1.99339,1.99339,35667538.0
2008-04-22 10:22:00,1.99349,1.99349,1.99267,1.99267,7860230.0
2008-04-22 10:23:00,1.99262,1.99302,1.99262,1.993,12270329.0
2008-04-22 10:24:00,1.99282,1.99282,1.99216,1.99216,2869990.0
2008-04-22 10:25:00,1.99204,1.99204,1.99112,1.99112,8307264.0
2008-04-22 10:26:00,1.991,1.991,1.99049,1.99079,2877451.0
2008-04-22 10:27:00,1.99088,1.99112,1.99088,1.99112,2793180.0
2008-04-22 10:28:00,1.99106,1.99118,1.9909,1.99118,13630438.0
2008-04-22 10:29:00,1.9913,1.99166,1.9913,1.99147,14775236.0
2008-04-22 10:30:00,1.99161,1.99232,1.99161,1.99199,16191860.0
2008-04-22 10:31:00,1.99229,1.9927,1.99212,1.9927,8621549.0
2008-04-22 10:32:00,1.99268,1.99301,1.99268,1.99301,10707515.0
2008-04-22 10:33:00,1.99308,1.99348,1.99301,1.99348,3606142.0
2008-04-22 10:34:00,1.99343,1.99374,1.99337,1.99374,10646476.0
2008-04-22 10:35:00,1.9938,1.99408,1.9938,1.99408,16516646.0
2008-04-22 10:36:00,1.99407,1.99439,1.99407,1.99439,18888501.0
2008-04-22 10:37:00,1.99438,1.99476,1.99438,1.99476,6719409.0
2008-04-22 10:38:00,1.99474,1.99506,1.99474,1.99506,11850893.0
2008-04-22 10:39:00,1.99539,1.9955,1.99503,1.9955,18702548.0
2008-04-22 10:40:00,1.99561,1.99642,1.99561,1.99642,9758842.0
2008-04-22 10:41:00,1.99655,1.99655,1.9962,1.99639,2514738.0
2008-04-22 10:42:00,1.99636,1.99636,1.99496,1.99496,13540826.0
2008-04-22 10:43:00,1.99507,1.99507,1.99366,1.99366,218228680.0
2008-04-22 10:44:00,1.99355,1.99355,1.99341,1.99342,3345993.0
2008-04-22 10:45:00,1.99348,1.99377,1.99348,1.99366,16475907.0
2008-04-22 10:46:00,1.99333,1.99333,1.99281,1.99281,5737555.0
2008-04-22 10:47:00,1.99255,1.99255,1.99236,1.9924,7841392.0
2008-04-22 10:48:00,1.99252,1.99252,1.99241,1.99249,1353210.0
2008-04-22 10:49:00,1.99259,1.99282,1.99255,1.99255,9146943.0
2008-04-22 10:50:00,1.99257,1.99263,1.99251,1.99254,3464948.0
2008-04-22 10:51:00,1.99255,1.99276,1.99254,1.99276,12373034.0
2008-04-22 10:52:00,1.99285,1.99358,1.99174,1.99358,3421108.0
2008-04-22 10:53:00,1.9939,1.99427,1.9939,1.99427,4256281.0
2008-04-22 10:54:00,1.99431,1.9945,1.99431,1.99449,15770296.0
2008-04-22 10:55:00,1.99453,1.99475,1.99453,1.99464,2990053.0
2008-04-22 10:56:00,1.99446,1.99457,1.99438,1.99438,1659694.0
2008-04-22 10:57:00,1.99412,1.99412,1.99375,1.99387,4399565.0
2008-04-22 10:58:00,1.99415,1.99468,1.99409,1.99409,1865012.0
2008-04-22 10:59:00,1.99392,1.99399,1.99357,1.99357,8482719.0
2008-04-22 11:00:00,1.99354,1.99384,1.99354,1.99384,774915.0
2008-04-22 11:01:00,1.99403,1.99442,1.99403,1.99435,12772545.0
2008-04-22 11:02:00,1.99443,1.99548,1.99443,1.99548,3736125.0
2008-04-22 11:03:00,1.99553,1.99602,1.99553,1.99599,5048164.0
2008-04-22 11:04:00,1.99604,1.99604,1.99563,1.99563,5147043.0
2008-04-22 11:05:00,1.99547,1.99547,1.9951,1.99542,1672530.0
2008-04-22 11:06:00,1.9956,1.99563,1.99528,1.99528,2281474.0
2008-04-22 11:07:00,1.99512,1.99534,1.995,1.99532,9852644.0
2008-04-22 11:08:00,1.9954,1.99548,1.99528,1.99528,2656883.0
2008-04-22 11:09:00,1.99552,1.99596,1.99552,1.99596,9168001.0
2008-04-22 11:10:00,1.99599,1.99614,1.99577,1.99577,1680844.0
2008-04-22 11:11:00,1.99539,1.99539,1.99482,1.99482,18715594.0
2008-04-22 11:12:00,1.99492,1.99532,1.99492,1.99532,9812708.0
2008-04-22 11:13:00,1.99559,1.99585,1.99559,1.99566,2957217.0
2008-04-22 11:14:00,1.99579,1.99581,1.99558,1.99561,7554620.0
2008-04-22 11:15:00,1.99575,1.99603,1.99574,1.99603,18920413.0
2008-04-22 11:16:00,1.99602,1.99644,1.99602,1.99644,9602137.0
2008-04-22 11:17:00,1.99651,1.99667,1.9963,1.9963,12453340.0
2008-04-22 11:18:00,1.99623,1.99623,1.99588,1.99596,1340485.0
2008-04-22 11:19:00,1.99596,1.99596,1.99562,1.99567,30504622.0
2008-04-22 11:20:00,1.99565,1.99598,1.99565,1.99593,2627853.0
2008-04-22 11:21:00,1.99583,1.99583,1.99552,1.99552,3957199.0
2008-04-22 11:22:00,1.99537,1.99603,1.99537,1.99603,25668219.0
2008-04-22 11:23:00,1.99604,1.99615,1.99597,1.99597,15254528.0
2008-04-22 11:24:00,1.99585,1.99585,1.99568,1.99583,2631171.0
2008-04-22 11:25:00,1.99591,1.99706,1.99591,1.99706,56054118.0
2008-04-22 11:26:00,1.99712,1.99781,1.99712,1.99781,18233396.0
2008-04-22 11:27:00,1.99796,1.99809,1.99778,1.99778,6807166.0
2008-04-22 11:28:00,1.99785,1.99785,1.99684,1.99685,9898918.0
2008-04-22 11:29:00,1.99679,1.99679,1.99653,1.99653,701156.0
2008-04-22 11:30:00,1.99651,1.99651,1.99612,1.99612,6775342.0
2008-04-22 11:31:00,1.99627,1.99632,1.99615,1.99623,9167297.0
2008-04-22 11:32:00,1.99628,1.99668,1.99628,1.99668,4559067.0
2008-04-22 11:33:00,1.99671,1.99697,1.99671,1.99693,662411.0
2008-04-22 11:34:00,1.99692,1.99736,1.99692,1.99736,5795431.0
2008-04-22 11:35:00,1.99732,1.99788,1.99732,1.99788,5447985.0
2008-04-22 11:36:00,1.99785,1.998,1.99785,1.998,7869033.0
2008-04-22 11:37:00,1.99825,1.99852,1.99824,1.99824,49955687.0
2008-04-22 11:38:00,1.99822,1.99845,1.99813,1.99845,5313511.0
2008-04-22 11:39:00,1.99859,1.99882,1.99855,1.99882,2893382.0
2008-04-22 11:40:00,1.99885,1.99903,1.99869,1.99869,17012774.0
2008-04-22 11:41:00,1.9986,1.99868,1.99843,1.99843,3449417.0
2008-04-22 11:42:00,1.99847,1.99847,1.99803,1.99811,3267484.0
2008-04-22 11:43:00,1.99807,1.99807,1.99776,1.99776,21646067.0
2008-04-22 11:44:00,1.99774,1.99774,1.9974,1.99773,1464755.0
2008-04-22 11:45:00,1.99785,1.99786,1.99764,1.99786,2519649.0
2008-04-22 11:46:00,1.99785,1.99834,1.99785,1.99834,2574291.0
2008-04-22 11:47:00,1.99844,1.99876,1.99844,1.99872,9640000.0
2008-04-22 11:48:00,1.99868,1.99868,1.99842,1.99842,9981250.0
2008-04-22 11:49:00,1.99829,1.99829,1.9981,1.99816,2558135.0
2008-04-22 11:50:00,1.99811,1.99817,1.99811,1.99817,4407294.0
2008-04-22 11:51:00,1.99816,1.99823,1.99812,1.99812,1962405.0
2008-04-22 11:52:00,1.9982,1.99838,1.9982,1.99838,2515925.0
2008-04-22 11:53:00,1.99843,1.99853,1.99843,1.99845,3751094.0
2008-04-22 11:54:00,1.99845,1.99845,1.99798,1.99842,16274305.0
2008-04-22 11:55:00,1.99827,1.99846,1.99817,1.99817,2176319.0
2008-04-22 11:56:00,1.99814,1.99841,1.99814,1.99827,24963810.0
2008-04-22 11:57:00,1.99836,1.99854,1.99834,1.99854,8214709.0
2008-04-22 11:58:00,1.99852,1.99852,1.99828,1.99831,2578443.0
2008-04-22 11:59:00,1.99827,1.99847,1.99822,1.99847,7234521.0
2008-04-22 12:00:00,1.9985,1.99855,1.99833,1.99834,5033289.0
2008-04-22 12:01:00,1.99821,1.99853,1.99821,1.99836,6517641.0
2008-04-22 12:02:00,1.99849,1.99851,1.99821,1.99821,870779.0
2008-04-22 12:03:00,1.99816,1.99857,1.99768,1.99857,3623692.0
2008-04-22 12:04:00,1.99883,1.99912,1.99877,1.99877,16034269.0
2008-04-22 12:05:00,1.99851,1.99861,1.99835,1.99838,3062896.0
2008-04-22 12:06:00,1.99847,1.99893,1.99847,1.99893,4321239.0
2008-04-22 12:07:00,1.99905,1.99918,1.99891,1.99891,6312824.0
2008-04-22 12:08:00,1.99886,1.99907,1.99886,1.99899,3354306.0
2008-04-22 12:09:00,1.99898,1.99925,1.99898,1.99925,7053548.0
2008-04-22 12:10:00,1.99923,1.99923,1.99906,1.99912,1854313.0
2008-04-22 12:11:00,1.99911,1.99943,1.99904,1.99943,2881274.0
2008-04-22 12:12:00,1.99983,2.00013,1.99983,2.00002,3154527.0
2008-04-22 12:13:00,2.00041,2.00092,2.00041,2.00076,7839356.0
2008-04-22 12:14:00,2.00058,2.00063,2.00048,2.00049,11421358.0
2008-04-22 12:15:00,2.0004,2.0004,1.99987,1.99992,23612261.0
2008-04-22 12:16:00,1.99976,2.0,1.99966,1.99966,27930245.0
2008-04-22 12:17:00,1.99971,1.99972,1.99953,1.99953,7423815.0
2008-04-22 12:18:00,1.99936,1.99937,1.99892,1.99937,2414539.0
2008-04-22 12:19:00,1.99937,1.99945,1.99925,1.99931,3866269.0
2008-04-22 12:20:00,1.99924,1.99943,1.9992,1.99943,27627676.0
2008-04-22 12:21:00,1.99934,1.99951,1.99934,1.99945,9942633.0
2008-04-22 12:22:00,1.9995,1.99995,1.9995,1.99995,10418604.0
2008-04-22 12:23:00,1.9996,2.00034,1.9996,2.00032,8423683.0
2008-04-22 12:24:00,2.00028,2.00061,1.99998,1.99998,4699837.0
2008-04-22 12:25:00,2.0002,2.00053,2.0002,2.00052,19696131.0
2008-04-22 12:26:00,2.00039,2.00049,2.00036,2.00049,2655426.0
2008-04-22 12:27:00,2.00057,2.00066,2.00056,2.00062,12852668.0
2008-04-22 12:28:00,2.00049,2.00069,2.00042,2.00069,4842802.0
2008-04-22 12:29:00,2.00078,2.001,2.00078,2.00092,3317302.0
2008-04-22 12:30:00,2.00091,2.00125,2.00091,2.00121,7291989.0
2008-04-22 12:31:00,2.00116,2.00116,2.00076,2.00111,3995780.0
2008-04-22 12:32:00,2.00101,2.00123,2.00101,2.00123,6566096.0
2008-04-22 12:33:00,2.00122,2.00122,2.00104,2.00119,1762659.0
2008-04-22 12:34:00,2.00119,2.00147,2.00119,2.00147,13013589.0
2008-04-22 12:35:00,2.00144,2.00144,1.9999,2.00117,5253137.0
2008-04-22 12:36:00,2.00114,2.00114,2.00064,2.00064,11460529.0
2008-04-22 12:37:00,2.00065,2.00076,2.00052,2.00076,4535438.0
2008-04-22 12:38:00,2.00097,2.00176,2.00097,2.00176,3528076.0
2008-04-22 12:39:00,2.00192,2.00195,2.00187,2.0019,1263254.0
2008-04-22 12:40:00,2.00178,2.00178,2.00156,2.00169,2206446.0
2008-04-22 12:41:00,2.00182,2.00182,2.00156,2.00156,6150554.0
2008-04-22 12:42:00,2.00165,2.00165,2.00142,2.00142,8519870.0
2008-04-22 12:43:00,2.00115,2.00115,2.00055,2.00055,1425834.0
2008-04-22 12:44:00,2.00041,2.00041,2.0001,2.0001,9110888.0
2008-04-22 12:45:00,2.00004,2.00026,2.00004,2.00024,22130871.0
2008-04-22 12:46:00,2.0001,2.0001,1.99978,1.99978,2081387.0
2008-04-22 12:47:00,1.99974,1.99979,1.99952,1.99979,7638194.0
2008-04-22 12:48:00,1.99964,1.9999,1.99964,1.9999,1612190.0
2008-04-22 12:49:00,1.9999,1.9999,1.99923,1.99923,3635228.0
2008-04-22 12:50:00,1.99937,1.9994,1.99924,1.9993,3301648.0
2008-04-22 12:51:00,1.99935,1.99984,1.99935,1.99984,2251434.0
2008-04-22 12:52:00,1.99989,2.00027,1.99988,2.00026,8229111.0
2008-04-22 12:53:00,2.00034,2.0005,2.00019,2.00019,3173211.0
2008-04-22 12:54:00,2.0,2.0,1.99963,1.99963,2851306.0
2008-04-22 12:55:00,1.99961,1.99992,1.9996,1.99992,9461295.0
2008-04-22 12:56:00,1.99989,2.00021,1.99989,2.00017,12757689.0
2008-04-22 12:57:00,2.00025,2.00025,1.99947,1.9999,1685730.0
2008-04-22 12:58:00,1.99987,2.00006,1.99984,1.99987,11353706.0
2008-04-22 12:59:00,1.99989,1.99991,1.99966,1.99991,4224959.0
2008-04-22 13:00:00,1.99982,1.99993,1.99982,1.99987,4000109.0
2008-04-22 13:01:00,1.99983,1.99985,1.99963,1.99963,24187226.0
2008-04-22 13:02:00,1.99942,1.99942,1.99915,1.99928,2942063.0
2008-04-22 13:03:00,1.99943,1.99955,1.99935,1.99955,8796240.0
2008-04-22 13:04:00,1.99975,1.99992,1.99975,1.99988,5317335.0
2008-04-22 13:05:00,2.00012,2.00034,2.00008,2.00008,7623719.0
2008-04-22 13:06:00,2.00021,2.00073,2.00021,2.00052,2866994.0
2008-04-22 13:07:00,2.00073,2.00164,2.00073,2.0012,11430333.0
2008-04-22 13:08:00,2.00115,2.00118,2.00052,2.00055,2256356.0
2008-04-22 13:09:00,2.00051,2.00051,2.0003,2.0005,28225094.0
2008-04-22 13:10:00,2.00047,2.00069,2.00039,2.00069,2758598.0
2008-04-22 13:11:00,2.00081,2.00128,2.00073,2.00128,11350846.0
2008-04-22 13:12:00,2.00133,2.00156,2.00133,2.00156,2870597.0
2008-04-22 13:13:00,2.00153,2.00187,2.00153,2.00187,3825358.0
2008-04-22 13:14:00,2.00185,2.00227,2.00185,2.00227,99244216.0
2008-04-22 13:15:00,2.0023,2.00254,2.0023,2.00254,4876177.0
2008-04-22 13:16:00,2.00258,2.00282,2.00247,2.00282,30671449.0
2008-04-22 13:17:00,2.00289,2.003,2.00286,2.00297,3282255.0
2008-04-22 13:18:00,2.00316,2.00365,2.00316,2.00358,3731238.0
2008-04-22 13:19:00,2.00353,2.00374,2.00353,2.00374,8893248.0
2008-04-22 13:20:00,2.00403,2.00437,2.00403,2.00435,5970231.0
2008-04-22 13:21:00,2.00425,2.00425,2.00328,2.00328,18698714.0
2008-04-22 13:22:00,2.00307,2.00307,2.00283,2.00289,2800627.0
2008-04-22 13:23:00,2.00299,2.0033,2.00299,2.0033,3443723.0
2008-04-22 13:24:00,2.00335,2.00341,2.00321,2.00321,2564844.0
2008-04-22 13:25:00,2.00298,2.00301,2.00292,2.00294,5731796.0
2008-04-22 13:26:00,2.00295,2.00309,2.00291,2.00309,9029960.0
2008-04-22 13:27:00,2.00309,2.00371,2.00309,2.00371,29233275.0
2008-04-22 13:28:00,2.00392,2.00428,2.00392,2.00417,7894698.0
2008-04-22 13:29:00,2.00424,2.00472,2.00424,2.00464,4763751.0
2008-04-22 13:30:00,2.00469,2.00622,2.00469,2.00622,5039256.0
2008-04-22 13:31:00,2.00635,2.00635,2.00597,2.00597,12040338.0
2008-04-22 13:32:00,2.00566,2.00637,2.00566,2.00637,3467806.0
2008-04-22 13:33:00,2.00643,2.00665,2.00636,2.00665,16276991.0
2008-04-22 13:34:00,2.00631,2.00696,2.00631,2.00696,5478120.0
2008-04-22 13:35:00,2.007,2.00714,2.00697,2.00697,13712919.0
2008-04-22 13:36:00,2.00696,2.00696,2.00653,2.00653,3897466.0
2008-04-22 13:37:00,2.0064,2.00643,2.00631,2.00643,12685535.0
2008-04-22 13:38:00,2.00646,2.0066,2.00618,2.0066,9544446.0
2008-04-22 13:39:00,2.00682,2.00696,2.00682,2.00682,5329004.0
2008-04-22 13:40:00,2.00686,2.00703,2.00679,2.00679,1763670.0
2008-04-22 13:41:00,2.0069,2.00702,2.0068,2.0068,2805576.0
2008-04-22 13:42:00,2.00675,2.00692,2.00651,2.00682,4916888.0
2008-04-22 13:43:00,2.00665,2.00688,2.00665,2.00688,25270217.0
2008-04-22 13:44:00,2.0069,2.0069,2.00678,2.0068,16226448.0
2008-04-22 13:45:00,2.00672,2.00672,2.00657,2.0066,1041528.0
2008-04-22 13:46:00,2.00667,2.00676,2.00656,2.00658,5998741.0
2008-04-22 13:47:00,2.00657,2.00659,2.00635,2.00659,15879021.0
2008-04-22 13:48:00,2.0066,2.0066,2.00623,2.00623,1859423.0
2008-04-22 13:49:00,2.00617,2.00617,2.00588,2.00592,5468647.0
2008-04-22 13:50:00,2.00603,2.00612,2.00596,2.00605,6654962.0
2008-04-22 13:51:00,2.00615,2.00621,2.00599,2.00621,7250195.0
2008-04-22 13:52:00,2.00625,2.0064,2.00619,2.00632,49472971.0
2008-04-22 13:53:00,2.00635,2.00658,2.0063,2.00658,2587245.0
2008-04-22 13:54:00,2.00667,2.00692,2.00667,2.00691,2989174.0
2008-04-22 13:55:00,2.00703,2.00742,2.00703,2.00742,4451216.0
2008-04-22 13:56:00,2.0076,2.0076,2.00739,2.00742,8368038.0
2008-04-22 13:57:00,2.00735,2.00735,2.00712,2.00717,16865433.0
2008-04-22 13:58:00,2.00716,2.00757,2.00714,2.00757,21222819.0
2008-04-22 13:59:00,2.00757,2.00757,2.00736,2.00736,3464522.0
2008-04-22 14:00:00,2.00723,2.00723,2.00701,2.00701,10565934.0
2008-04-22 14:01:00,2.00694,2.00703,2.00682,2.00691,44032108.0
2008-04-22 14:02:00,2.0069,2.00693,2.00682,2.00682,16681170.0
2008-04-22 14:03:00,2.00674,2.00701,2.00674,2.0068,2063863.0
2008-04-22 14:04:00,2.00713,2.0075,2.00713,2.0075,27238133.0
2008-04-22 14:05:00,2.00745,2.00745,2.00725,2.00725,16596779.0
2008-04-22 14:06:00,2.00725,2.00741,2.007,2.007,14600793.0
2008-04-22 14:07:00,2.00691,2.00703,2.00677,2.00677,2378564.0
2008-04-22 14:08:00,2.00666,2.00666,2.0065,2.0065,2665137.0
2008-04-22 14:09:00,2.00651,2.00651,2.00616,2.00617,3978100.0
2008-04-22 14:10:00,2.00596,2.00608,2.00568,2.00568,15725868.0
2008-04-22 14:11:00,2.00568,2.00568,2.00538,2.00555,6354793.0
2008-04-22 14:12:00,2.00558,2.0057,2.00551,2.0056,3656655.0
2008-04-22 14:13:00,2.00559,2.00562,2.00527,2.00527,7410393.0
2008-04-22 14:14:00,2.00506,2.00506,2.00431,2.00439,7538267.0
2008-04-22 14:15:00,2.00441,2.00471,2.00435,2.00471,3976078.0
2008-04-22 14:16:00,2.00475,2.00498,2.00475,2.00498,3519483.0
2008-04-22 14:17:00,2.00507,2.00546,2.00485,2.00543,9139186.0
2008-04-22 14:18:00,2.00549,2.00606,2.0054,2.00606,6904860.0
2008-04-22 14:19:00,2.00619,2.00636,2.00619,2.00621,20835111.0
2008-04-22 14:20:00,2.00616,2.00695,2.00616,2.00695,4549845.0
2008-04-22 14:21:00,2.00689,2.00689,2.00647,2.00647,10697373.0
2008-04-22 14:22:00,2.00616,2.00616,2.00588,2.00595,3389791.0
2008-04-22 14:23:00,2.00611,2.00611,2.00581,2.00581,1782691.0
2008-04-22 14:24:00,2.00583,2.00583,2.00547,2.00559,6613781.0
2008-04-22 14:25:00,2.00579,2.00592,2.00578,2.0059,2130274.0
2008-04-22 14:26:00,2.00591,2.00599,2.00575,2.00575,2250502.0
2008-04-22 14:27:00,2.00562,2.00562,2.00535,2.00543,5221536.0
2008-04-22 14:28:00,2.0053,2.0053,2.00501,2.00515,30328684.0
2008-04-22 14:29:00,2.00531,2.00553,2.00531,2.00553,2078728.0
2008-04-22 14:30:00,2.00555,2.00584,2.0054,2.00579,5056643.0
2008-04-22 14:31:00,2.00572,2.0058,2.00534,2.00548,14837329.0
2008-04-22 14:32:00,2.00558,2.00581,2.00558,2.00581,10758292.0
2008-04-22 14:33:00,2.00591,2.00616,2.00591,2.00614,6769474.0
2008-04-22 14:34:00,2.00601,2.00601,2.00567,2.00567,11428401.0
2008-04-22 14:35:00,2.00573,2.00589,2.00573,2.00579,7651421.0
2008-04-22 14:36:00,2.00581,2.00581,2.00563,2.00574,24059752.0
2008-04-22 14:37:00,2.00575,2.00607,2.00565,2.00607,11175421.0
2008-04-22 14:38:00,2.00626,2.00649,2.00616,2.00616,8531563.0
2008-04-22 14:39:00,2.00624,2.00624,2.00594,2.00594,10778374.0
2008-04-22 14:40:00,2.00587,2.00587,2.0056,2.00573,2616662.0
2008-04-22 14:41:00,2.00584,2.00584,2.00551,2.00551,4777942.0
2008-04-22 14:42:00,2.00579,2.00638,2.00579,2.00638,7631237.0
2008-04-22 14:43:00,2.00653,2.00669,2.00651,2.00667,57677720.0
2008-04-22 14:44:00,2.00671,2.00671,2.00619,2.00619,9104314.0
2008-04-22 14:45:00,2.00627,2.00627,2.00601,2.00601,10900026.0
2008-04-22 14:46:00,2.00603,2.00618,2.00601,2.00601,13875456.0
2008-04-22 14:47:00,2.006,2.006,2.00587,2.00587,425754.0
2008-04-22 14:48:00,2.00588,2.00594,2.00586,2.00594,11178531.0
2008-04-22 14:49:00,2.006,2.00627,2.00589,2.00601,6479770.0
2008-04-22 14:50:00,2.00617,2.00641,2.00617,2.00633,1351070.0
2008-04-22 14:51:00,2.00613,2.00613,2.00563,2.00563,5074095.0
2008-04-22 14:52:00,2.00565,2.00572,2.00525,2.00548,12369571.0
2008-04-22 14:53:00,2.00528,2.00532,2.00491,2.00491,28306455.0
2008-04-22 14:54:00,2.00485,2.00485,2.00467,2.00467,1804886.0
2008-04-22 14:55:00,2.0044,2.0044,2.00384,2.00384,19267733.0
2008-04-22 14:56:00,2.00388,2.00392,2.00367,2.00367,7861305.0
2008-04-22 14:57:00,2.0036,2.0036,2.00334,2.00334,5287965.0
2008-04-22 14:58:00,2.00316,2.00346,2.00316,2.00346,5755488.0
2008-04-22 14:59:00,2.0036,2.00387,2.0036,2.00373,46033701.0
2008-04-22 15:00:00,2.00374,2.0043,2.00374,2.0043,9264990.0
2008-04-22 15:01:00,2.00439,2.005,2.00439,2.00497,3562508.0
2008-04-22 15:02:00,2.00523,2.00603,2.00523,2.00603,5034364.0
2008-04-22 15:03:00,2.00598,2.00681,2.00598,2.00681,2860899.0
2008-04-22 15:04:00,2.0069,2.00794,2.0069,2.00794,4271780.0
2008-04-22 15:05:00,2.00803,2.00872,2.00803,2.00872,6313117.0
2008-04-22 15:06:00,2.0087,2.00952,2.0087,2.00952,6656011.0
2008-04-22 15:07:00,2.00957,2.0103,2.00954,2.0103,13128390.0
2008-04-22 15:08:00,2.01041,2.01046,2.01027,2.01027,20048461.0
2008-04-22 15:09:00,2.01008,2.0102,2.01008,2.0102,2756285.0
2008-04-22 15:10:00,2.01016,2.01021,2.01002,2.01005,10152625.0
2008-04-22 15:11:00,2.01037,2.01099,2.01037,2.01059,21425449.0
2008-04-22 15:12:00,2.01067,2.01132,2.01067,2.01132,32178427.0
2008-04-22 15:13:00,2.0115,2.0118,2.0115,2.0118,1919329.0
2008-04-22 15:14:00,2.01202,2.01215,2.01193,2.01211,25471154.0
2008-04-22 15:15:00,2.01227,2.0126,2.01227,2.0126,7335133.0
2008-04-22 15:16:00,2.01262,2.01288,2.01261,2.01288,3205102.0
2008-04-22 15:17:00,2.0129,2.01324,2.0129,2.01324,3909860.0
2008-04-22 15:18:00,2.01311,2.01354,2.01311,2.01354,2429979.0
2008-04-22 15:19:00,2.01356,2.01388,2.01356,2.01388,8420080.0
2008-04-22 15:20:00,2.01397,2.0144,2.01387,2.0144,6470957.0
2008-04-22 15:21:00,2.01438,2.01481,2.01438,2.01481,22293375.0
2008-04-22 15:22:00,2.01479,2.01521,2.01479,2.0152,30942911.0
2008-04-22 15:23:00,2.01525,2.01569,2.01517,2.01569,6906856.0
2008-04-22 15:24:00,2.01573,2.01602,2.01573,2.01602,4007163.0
2008-04-22 15:25:00,2.01605,2.01637,2.01605,2.01637,8168069.0
2008-04-22 15:26:00,2.0165,2.01683,2.0165,2.01683,9729515.0
2008-04-22 15:27:00,2.01689,2.0173,2.01689,2.0173,1616103.0
2008-04-22 15:28:00,2.01735,2.01761,2.01735,2.01761,15330538.0
2008-04-22 15:29:00,2.01764,2.01791,2.0176,2.01775,3620370.0
2008-04-22 15:30:00,2.01797,2.01825,2.01789,2.0182,4332615.0
2008-04-22 15:31:00,2.01836,2.01853,2.0181,2.0181,42537789.0
2008-04-22 15:32:00,2.01822,2.01872,2.01822,2.01872,9118499.0
2008-04-22 15:33:00,2.01879,2.01908,2.01857,2.01857,1765693.0
2008-04-22 15:34:00,2.01885,2.01885,2.01831,2.01831,2100972.0
2008-04-22 15:35:00,2.01816,2.01816,2.01758,2.01758,7137410.0
2008-04-22 15:36:00,2.01757,2.01757,2.01694,2.01694,23790780.0
2008-04-22 15:37:00,2.0167,2.01676,2.01636,2.01636,8146034.0
2008-04-22 15:38:00,2.01633,2.01653,2.01617,2.01653,512815.0
2008-04-22 15:39:00,2.01673,2.01726,2.01673,2.01726,1281662.0
2008-04-22 15:40:00,2.01731,2.0176,2.01731,2.0176,36033746.0
2008-04-22 15:41:00,2.01786,2.01836,2.01786,2.01836,3695649.0
2008-04-22 15:42:00,2.01839,2.0184,2.01801,2.01832,15126544.0
2008-04-22 15:43:00,2.01813,2.0183,2.01789,2.01789,18738036.0
2008-04-22 15:44:00,2.0175,2.0175,2.01713,2.01713,7206511.0
2008-04-22 15:45:00,2.01712,2.01722,2.01695,2.01695,6283367.0
2008-04-22 15:46:00,2.01698,2.01698,2.01669,2.01685,4809531.0
2008-04-22 15:47:00,2.01692,2.01707,2.01691,2.01701,25101854.0
2008-04-22 15:48:00,2.01728,2.01772,2.01728,2.01772,20520112.0
2008-04-22 15:49:00,2.01768,2.01783,2.01768,2.01773,5989298.0
2008-04-22 15:50:00,2.01781,2.01795,2.0175,2.01768,8487791.0
2008-04-22 15:51:00,2.01768,2.01775,2.01761,2.01775,8271283.0
2008-04-22 15:52:00,2.01781,2.01799,2.01763,2.01799,6330934.0
2008-04-22 15:53:00,2.01819,2.01832,2.01806,2.01806,379438.0
2008-04-22 15:54:00,2.0181,2.01817,2.018,2.01817,3216975.0
2008-04-22 15:55:00,2.01815,2.01828,2.01815,2.01828,17732580.0
2008-04-22 15:56:00,2.01829,2.01834,2.01803,2.01803,2330569.0
2008-04-22 15:57:00,2.0179,2.0179,2.01747,2.01747,1524375.0
2008-04-22 15:58:00,2.01725,2.01725,2.01689,2.01707,36594396.0
2008-04-22 15:59:00,2.01711,2.01713,2.01677,2.01677,7797558.0
2008-04-22 16:00:00,2.01663,2.01663,2.0163,2.01639,26972253.0
2008-04-22 16:01:00,2.01647,2.01676,2.01645,2.01676,2521118.0
2008-04-22 16:02:00,2.01681,2.01694,2.01678,2.01694,19603125.0
2008-04-22 16:03:00,2.0169,2.01708,2.01686,2.01695,3325871.0
2008-04-22 16:04:00,2.01703,2.0171,2.01677,2.01677,11435466.0
2008-04-22 16:05:00,2.01671,2.01671,2.01632,2.01632,10223717.0
2008-04-22 16:06:00,2.01648,2.01685,2.01648,2.01685,13194932.0
2008-04-22 16:07:00,2.01672,2.01672,2.01611,2.01611,6159741.0
2008-04-22 16:08:00,2.01605,2.01605,2.01579,2.0158,2139102.0
2008-04-22 16:09:00,2.01566,2.01575,2.01539,2.01539,8253469.0
2008-04-22 16:10:00,2.01543,2.01543,2.01511,2.01515,1587021.0
2008-04-22 16:11:00,2.01511,2.0153,2.01497,2.0153,7015703.0
2008-04-22 16:12:00,2.0154,2.01546,2.01506,2.01506,5825394.0
2008-04-22 16:13:00,2.0148,2.0148,2.01403,2.01409,5517858.0
2008-04-22 16:14:00,2.01402,2.01402,2.01276,2.01276,5458479.0
2008-04-22 16:15:00,2.01311,2.01366,2.01311,2.01365,15644404.0
2008-04-22 16:16:00,2.01376,2.014,2.01363,2.014,5075610.0
2008-04-22 16:17:00,2.01394,2.01419,2.01392,2.01419,3044161.0
2008-04-22 16:18:00,2.01428,2.01452,2.01422,2.01452,3325331.0
2008-04-22 16:19:00,2.01468,2.01535,2.01468,2.01535,3604151.0
2008-04-22 16:20:00,2.01565,2.01597,2.0156,2.01596,4676446.0
2008-04-22 16:21:00,2.01584,2.01584,2.01522,2.01522,2818571.0
2008-04-22 16:22:00,2.01495,2.015,2.01476,2.01476,4280453.0
2008-04-22 16:23:00,2.01491,2.01509,2.01491,2.01504,4499670.0
2008-04-22 16:24:00,2.01507,2.01514,2.01478,2.01478,4006410.0
2008-04-22 16:25:00,2.01461,2.01461,2.01342,2.01342,7462557.0
2008-04-22 16:26:00,2.01328,2.01328,2.01305,2.01311,9091915.0
2008-04-22 16:27:00,2.01325,2.01362,2.01325,2.01339,3247096.0
2008-04-22 16:28:00,2.01317,2.01327,2.01288,2.01327,13301514.0
2008-04-22 16:29:00,2.01325,2.01325,2.01286,2.01286,44352679.0
2008-04-22 16:30:00,2.01272,2.01272,2.01228,2.01228,2556678.0
2008-04-22 16:31:00,2.01213,2.01213,2.01131,2.01131,5464609.0
2008-04-22 16:32:00,2.01135,2.01135,2.01075,2.01075,6820794.0
2008-04-22 16:33:00,2.01056,2.01056,2.00994,2.00994,24297167.0
2008-04-22 16:34:00,2.00964,2.00965,2.00947,2.00965,2016711.0
2008-04-22 16:35:00,2.00956,2.01016,2.00953,2.00953,9558342.0
2008-04-22 16:36:00,2.00939,2.00947,2.00924,2.00924,5459200.0
2008-04-22 16:37:00,2.00918,2.00926,2.00888,2.00926,31226928.0
2008-04-22 16:38:00,2.00926,2.00953,2.00926,2.00953,2884936.0
2008-04-22 16:39:00,2.00958,2.01016,2.00949,2.01016,19063507.0
2008-04-22 16:40:00,2.01002,2.01002,2.00977,2.01001,3056772.0
2008-04-22 16:41:00,2.01011,2.0104,2.01011,2.01038,1157065.0
2008-04-22 16:42:00,2.01041,2.0105,2.01032,2.01049,4049484.0
2008-04-22 16:43:00,2.01046,2.01084,2.01032,2.01084,7325978.0
2008-04-22 16:44:00,2.01109,2.01193,2.01109,2.01193,6396094.0
2008-04-22 16:45:00,2.01201,2.01235,2.01167,2.01167,10791660.0
2008-04-22 16:46:00,2.0116,2.01161,2.01141,2.01141,3323346.0
2008-04-22 16:47:00,2.01136,2.01179,2.01136,2.01179,2265452.0
2008-04-22 16:48:00,2.01202,2.01227,2.01202,2.01211,2250338.0
2008-04-22 16:49:00,2.01177,2.01183,2.01152,2.01153,1188614.0
2008-04-22 16:50:00,2.01155,2.01244,2.01149,2.01244,19771206.0
2008-04-22 16:51:00,2.0124,2.01246,2.01231,2.01245,6460596.0
2008-04-22 16:52:00,2.01246,2.01268,2.01234,2.01266,5300007.0
2008-04-22 16:53:00,2.01271,2.01293,2.01261,2.01293,2973858.0
2008-04-22 16:54:00,2.01284,2.01323,2.01284,2.01323,1081846.0
2008-04-22 16:55:00,2.01328,2.01366,2.01326,2.0135,16703948.0
2008-04-22 16:56:00,2.01364,2.01406,2.01364,2.01406,6584005.0
2008-04-22 16:57:00,2.01409,2.01409,2.01338,2.01338,1921320.0
2008-04-22 16:58:00,2.01329,2.01329,2.0129,2.01302,3655865.0
2008-04-22 16:59:00,2.0131,2.0131,2.01203,2.01203,3508830.0
2008-04-22 17:00:00,2.01212,2.01212,2.01172,2.01172,12767585.0
2008-04-22 17:01:00,2.01171,2.01171,2.0115,2.0115,1718886.0
2008-04-22 17:02:00,2.01148,2.01148,2.01095,2.01119,5831620.0
2008-04-22 17:03:00,2.01113,2.01151,2.01113,2.01151,3209940.0
2008-04-22 17:04:00,2.01159,2.01184,2.01133,2.01184,5387781.0
2008-04-22 17:05:00,2.0119,2.01258,2.01177,2.01258,14389246.0
2008-04-22 17:06:00,2.01268,2.0128,2.01268,2.01272,14259721.0
2008-04-22 17:07:00,2.01287,2.01371,2.01287,2.01366,11025331.0
2008-04-22 17:08:00,2.01373,2.01373,2.0128,2.0128,2914474.0
2008-04-22 17:09:00,2.01255,2.01264,2.01235,2.01242,3483887.0
2008-04-22 17:10:00,2.01231,2.01231,2.01197,2.01207,2801894.0
2008-04-22 17:11:00,2.01214,2.01223,2.01203,2.01203,1697150.0
2008-04-22 17:12:00,2.0118,2.0118,2.01147,2.01156,3912949.0
2008-04-22 17:13:00,2.01148,2.01148,2.01122,2.01122,6025184.0
2008-04-22 17:14:00,2.01134,2.01142,2.01123,2.01132,18439570.0
2008-04-22 17:15:00,2.01122,2.01122,2.01082,2.01082,6892530.0
2008-04-22 17:16:00,2.01073,2.01156,2.01073,2.01156,3551007.0
2008-04-22 17:17:00,2.0118,2.01254,2.0118,2.01191,4073636.0
2008-04-22 17:18:00,2.01169,2.01169,2.01119,2.01138,6221833.0
2008-04-22 17:19:00,2.01136,2.01154,2.01112,2.01113,5964449.0
2008-04-22 17:20:00,2.01091,2.01091,2.01038,2.0106,975516.0
2008-04-22 17:21:00,2.01056,2.01056,2.01024,2.01029,5403188.0
2008-04-22 17:22:00,2.01032,2.01032,2.01001,2.01001,11501120.0
2008-04-22 17:23:00,2.0099,2.0099,2.00913,2.00913,5944518.0
2008-04-22 17:24:00,2.0091,2.0091,2.00881,2.00881,4263303.0
2008-04-22 17:25:00,2.00882,2.00882,2.00827,2.00842,2029455.0
2008-04-22 17:26:00,2.00839,2.0084,2.00832,2.00834,2600927.0
2008-04-22 17:27:00,2.00831,2.00856,2.00831,2.00856,2762269.0
2008-04-22 17:28:00,2.00882,2.00915,2.00882,2.00915,11758239.0
2008-04-22 17:29:00,2.00894,2.00894,2.00857,2.00857,17901583.0
2008-04-22 17:30:00,2.00848,2.00861,2.00837,2.00842,5747772.0
2008-04-22 17:31:00,2.00865,2.00921,2.00865,2.00921,3143948.0
2008-04-22 17:32:00,2.00924,2.00949,2.00915,2.00949,24659294.0
2008-04-22 17:33:00,2.00938,2.00938,2.00896,2.00896,5054482.0
2008-04-22 17:34:00,2.00883,2.00883,2.00843,2.00847,2763760.0
2008-04-22 17:35:00,2.00832,2.00832,2.00781,2.0079,9720970.0
2008-04-22 17:36:00,2.00782,2.00782,2.0068,2.00686,9032972.0
2008-04-22 17:37:00,2.00663,2.00678,2.00634,2.00634,1994477.0
2008-04-22 17:38:00,2.00641,2.00641,2.00594,2.00594,7248516.0
2008-04-22 17:39:00,2.00604,2.00653,2.00604,2.00653,2730508.0
2008-04-22 17:40:00,2.00677,2.00697,2.00653,2.00653,3532651.0
2008-04-22 17:41:00,2.00641,2.00644,2.00614,2.00644,7573698.0
2008-04-22 17:42:00,2.00653,2.00679,2.00653,2.00679,11535657.0
2008-04-22 17:43:00,2.00664,2.00664,2.00616,2.00616,15526357.0
2008-04-22 17:44:00,2.00608,2.00608,2.00527,2.00548,8105586.0
2008-04-22 17:45:00,2.00533,2.00542,2.00527,2.00527,5314959.0
2008-04-22 17:46:00,2.00507,2.00507,2.00442,2.00442,2748380.0
2008-04-22 17:47:00,2.00443,2.00475,2.00443,2.00474,17211107.0
2008-04-22 17:48:00,2.00468,2.00468,2.00324,2.00426,8026964.0
2008-04-22 17:49:00,2.00447,2.00449,2.00424,2.00435,5145455.0
2008-04-22 17:50:00,2.00422,2.00436,2.00403,2.00436,1684969.0
2008-04-22 17:51:00,2.00459,2.00513,2.00459,2.00513,8047582.0
2008-04-22 17:52:00,2.00529,2.0055,2.00529,2.00542,11007265.0
2008-04-22 17:53:00,2.00554,2.00574,2.00554,2.00569,2571195.0
2008-04-22 17:54:00,2.00579,2.00624,2.00579,2.00624,5835474.0
2008-04-22 17:55:00,2.00628,2.0065,2.00628,2.00637,13021091.0
2008-04-22 17:56:00,2.00618,2.00618,2.00572,2.00572,2753218.0
2008-04-22 17:57:00,2.00565,2.00567,2.00469,2.00469,11698634.0
2008-04-22 17:58:00,2.00452,2.00533,2.00452,2.00533,3657462.0
2008-04-22 17:59:00,2.00532,2.00539,2.00523,2.00523,6300649.0
2008-04-22 18:00:00,2.00505,2.00505,2.00475,2.00475,10397022.0
2008-04-22 18:01:00,2.00473,2.00487,2.00438,2.00438,3952007.0
2008-04-22 18:02:00,2.00456,2.00485,2.00456,2.00463,8629219.0
2008-04-22 18:03:00,2.00469,2.00469,2.00437,2.0045,9925131.0
2008-04-22 18:04:00,2.00469,2.00482,2.00462,2.00474,7059826.0
2008-04-22 18:05:00,2.00486,2.00519,2.00484,2.00519,10877447.0
2008-04-22 18:06:00,2.00539,2.00539,2.00506,2.00515,7192549.0
2008-04-22 18:07:00,2.00515,2.00558,2.00511,2.00543,5742332.0
2008-04-22 18:08:00,2.00546,2.00546,2.00528,2.00528,8743741.0
2008-04-22 18:09:00,2.00503,2.00503,2.00482,2.00491,6490857.0
2008-04-22 18:10:00,2.00485,2.00485,2.00453,2.00466,2785939.0
2008-04-22 18:11:00,2.00498,2.00498,2.0047,2.00496,11220106.0
2008-04-22 18:12:00,2.00482,2.00482,2.00395,2.00395,21299850.0
2008-04-22 18:13:00,2.00404,2.00404,2.00377,2.00377,1383441.0
2008-04-22 18:14:00,2.00366,2.0037,2.00341,2.00342,16041801.0
2008-04-22 18:15:00,2.00338,2.00348,2.00299,2.00348,7385419.0
2008-04-22 18:16:00,2.00367,2.00449,2.00367,2.00449,10496949.0
2008-04-22 18:17:00,2.00446,2.0046,2.00432,2.00432,2147755.0
2008-04-22 18:18:00,2.00424,2.00425,2.00418,2.00423,2536374.0
2008-04-22 18:19:00,2.00429,2.00502,2.00429,2.00502,2958639.0
2008-04-22 18:20:00,2.00519,2.00553,2.00519,2.00553,4293723.0
2008-04-22 18:21:00,2.00552,2.00552,2.0053,2.00536,2662292.0
2008-04-22 18:22:00,2.00547,2.00547,2.00524,2.00524,6420957.0
2008-04-22 18:23:00,2.00531,2.00536,2.00504,2.00536,28792532.0
2008-04-22 18:24:00,2.00539,2.00539,2.00473,2.00473,3065945.0
2008-04-22 18:25:00,2.00469,2.00473,2.00453,2.00473,1539079.0
2008-04-22 18:26:00,2.00476,2.00481,2.00467,2.00467,764331.0
2008-04-22 18:27:00,2.00477,2.00498,2.00477,2.00497,12875573.0
2008-04-22 18:28:00,2.00482,2.00482,2.00417,2.00417,4078133.0
2008-04-22 18:29:00,2.00406,2.00406,2.00376,2.00377,3786570.0
2008-04-22 18:30:00,2.00386,2.00387,2.00369,2.00369,11286724.0
2008-04-22 18:31:00,2.00365,2.00365,2.00215,2.00349,2004894.0
2008-04-22 18:32:00,2.00342,2.00345,2.003,2.003,3850729.0
2008-04-22 18:33:00,2.00302,2.00314,2.00299,2.00313,2627228.0
2008-04-22 18:34:00,2.0032,2.00402,2.0032,2.00355,8134040.0
2008-04-22 18:35:00,2.00364,2.00408,2.00364,2.00408,12255381.0
2008-04-22 18:36:00,2.00406,2.00406,2.00359,2.00359,10145788.0
2008-04-22 18:37:00,2.0038,2.00381,2.00349,2.00349,4572116.0
2008-04-22 18:38:00,2.0033,2.0033,2.00309,2.00309,3301286.0
2008-04-22 18:39:00,2.00299,2.003,2.00249,2.00249,5654020.0
2008-04-22 18:40:00,2.00247,2.00248,2.00198,2.00198,1937503.0
2008-04-22 18:41:00,2.00207,2.00269,2.00189,2.00269,55782564.0
2008-04-22 18:42:00,2.00277,2.00284,2.00251,2.00251,2021226.0
2008-04-22 18:43:00,2.00238,2.00251,2.00226,2.00251,4889261.0
2008-04-22 18:44:00,2.00268,2.00304,2.00268,2.003,7585331.0
2008-04-22 18:45:00,2.00316,2.00351,2.00316,2.00351,6976581.0
2008-04-22 18:46:00,2.00364,2.00382,2.00359,2.00359,6792847.0
2008-04-22 18:47:00,2.00367,2.00367,2.00347,2.00352,2877988.0
2008-04-22 18:48:00,2.0034,2.00354,2.0034,2.00344,5543130.0
2008-04-22 18:49:00,2.0035,2.00352,2.00338,2.0035,9261262.0
2008-04-22 18:50:00,2.00363,2.00404,2.00363,2.00398,6262670.0
2008-04-22 18:51:00,2.00412,2.00435,2.00412,2.00435,6647974.0
2008-04-22 18:52:00,2.00439,2.00484,2.00439,2.00482,4790938.0
2008-04-22 18:53:00,2.00482,2.00538,2.00482,2.00538,1186535.0
2008-04-22 18:54:00,2.00534,2.00534,2.0051,2.0051,6890076.0
2008-04-22 18:55:00,2.00516,2.00574,2.00516,2.00574,4578337.0
2008-04-22 18:56:00,2.00564,2.00605,2.00531,2.00605,2357748.0
2008-04-22 18:57:00,2.00631,2.00675,2.00631,2.00675,9645645.0
2008-04-22 18:58:00,2.00678,2.00684,2.00668,2.00684,10294043.0
2008-04-22 18:59:00,2.00673,2.0069,2.00673,2.00689,8255097.0
2008-04-22 19:00:00,2.00691,2.00707,2.00691,2.00707,5268597.0
2008-04-22 19:01:00,2.00714,2.00727,2.00685,2.00685,7619550.0
2008-04-22 19:02:00,2.00672,2.00717,2.00649,2.00702,15441820.0
2008-04-22 19:03:00,2.00683,2.00683,2.00585,2.00585,4033974.0
2008-04-22 19:04:00,2.00593,2.0066,2.00471,2.0066,11958766.0
2008-04-22 19:05:00,2.00669,2.00727,2.00669,2.00727,4115043.0
2008-04-22 19:06:00,2.00749,2.00781,2.00749,2.00762,5034876.0
2008-04-22 19:07:00,2.00785,2.00822,2.00785,2.00797,10656338.0
2008-04-22 19:08:00,2.00794,2.00806,2.00772,2.00801,6864762.0
2008-04-22 19:09:00,2.00791,2.0081,2.0079,2.00794,25661899.0
2008-04-22 19:10:00,2.00767,2.00813,2.00767,2.00813,13777420.0
2008-04-22 19:11:00,2.00819,2.00841,2.00819,2.00836,3731235.0
2008-04-22 19:12:00,2.00827,2.00858,2.00789,2.00818,11668530.0
2008-04-22 19:13:00,2.00831,2.00855,2.00831,2.00855,26766584.0
2008-04-22 19:14:00,2.00856,2.00869,2.00855,2.00869,4388557.0
2008-04-22 19:15:00,2.00882,2.00916,2.00881,2.00881,6099359.0
2008-04-22 19:16:00,2.00906,2.00921,2.00905,2.00915,7510006.0
2008-04-22 19:17:00,2.00925,2.00951,2.00925,2.0094,8639089.0
2008-04-22 19:18:00,2.00952,2.00952,2.00942,2.0095,3164886.0
2008-04-22 19:19:00,2.00954,2.00954,2.00931,2.00931,7242129.0
2008-04-22 19:20:00,2.00933,2.00937,2.00908,2.0091,14929752.0
2008-04-22 19:21:00,2.00908,2.00927,2.00894,2.00927,4668557.0
2008-04-22 19:22:00,2.00927,2.00932,2.00923,2.00927,3459322.0
2008-04-22 19:23:00,2.00929,2.00942,2.00919,2.0093,3356074.0
2008-04-22 19:24:00,2.00926,2.00973,2.00903,2.00973,29991354.0
2008-04-22 19:25:00,2.00984,2.00987,2.00971,2.00978,6378791.0
2008-04-22 19:26:00,2.00975,2.00989,2.00967,2.00969,3266636.0
2008-04-22 19:27:00,2.00969,2.00969,2.00949,2.00967,1995960.0
2008-04-22 19:28:00,2.00958,2.00958,2.00931,2.00931,5916083.0
2008-04-22 19:29:00,2.00922,2.00922,2.00883,2.00883,9708505.0
2008-04-22 19:30:00,2.00888,2.00888,2.00863,2.00868,15378338.0
2008-04-22 19:31:00,2.00862,2.00877,2.00857,2.00877,4659811.0
2008-04-22 19:32:00,2.0089,2.00904,2.00888,2.00904,16843590.0
2008-04-22 19:33:00,2.00892,2.00915,2.00889,2.00915,7363026.0
2008-04-22 19:34:00,2.00927,2.00932,2.00889,2.00928,18702913.0
2008-04-22 19:35:00,2.00926,2.00926,2.00883,2.00883,3866483.0
2008-04-22 19:36:00,2.00879,2.00879,2.00834,2.0087,5932155.0
2008-04-22 19:37:00,2.00862,2.00862,2.00845,2.0086,1301642.0
2008-04-22 19:38:00,2.00856,2.00857,2.00828,2.00828,7197698.0
2008-04-22 19:39:00,2.00848,2.00858,2.0084,2.0084,35125572.0
2008-04-22 19:40:00,2.00834,2.00834,2.00816,2.00818,1719613.0
2008-04-22 19:41:00,2.0082,2.00846,2.0082,2.00846,2284034.0
2008-04-22 19:42:00,2.00861,2.00888,2.00857,2.00888,2113590.0
2008-04-22 19:43:00,2.00887,2.0089,2.00871,2.00877,5436565.0
2008-04-22 19:44:00,2.00889,2.00902,2.00889,2.00902,24578697.0
2008-04-22 19:45:00,2.00905,2.00915,2.00899,2.00915,10025482.0
2008-04-22 19:46:00,2.00928,2.00944,2.00928,2.00944,4490877.0
2008-04-22 19:47:00,2.00958,2.00999,2.00958,2.00999,3929958.0
2008-04-22 19:48:00,2.01001,2.01055,2.01001,2.01055,6339157.0
2008-04-22 19:49:00,2.01077,2.01101,2.01034,2.01034,13128436.0
2008-04-22 19:50:00,2.01018,2.01018,2.0096,2.01003,13857421.0
2008-04-22 19:51:00,2.01001,2.01009,2.01001,2.01004,19510280.0
2008-04-22 19:52:00,2.01009,2.01011,2.00949,2.01011,5819731.0
2008-04-22 19:53:00,2.01017,2.01034,2.01017,2.01034,6691817.0
2008-04-22 19:54:00,2.0104,2.0104,2.01018,2.01018,9236378.0
2008-04-22 19:55:00,2.01013,2.01023,2.00989,2.00992,2756662.0
2008-04-22 19:56:00,2.00991,2.01057,2.00991,2.01057,15894309.0
2008-04-22 19:57:00,2.01082,2.01118,2.01082,2.0111,5778276.0
2008-04-22 19:58:00,2.01119,2.01165,2.011,2.01165,14088542.0
2008-04-22 19:59:00,2.01151,2.01174,2.01126,2.01128,3039493.0
2008-04-22 20:00:00,2.01127,2.01127,2.01068,2.01068,4368387.0
2008-04-22 20:01:00,2.01072,2.01072,2.01033,2.01033,10248008.0
2008-04-22 20:02:00,2.01033,2.0104,2.0103,2.01036,2145504.0
2008-04-22 20:03:00,2.01043,2.0105,2.01032,2.01039,25505050.0
2008-04-22 20:04:00,2.0103,2.0103,2.01001,2.01002,11203861.0
2008-04-22 20:05:00,2.0101,2.01036,2.0101,2.01033,12646558.0
2008-04-22 20:06:00,2.01023,2.01023,2.00982,2.00982,12660271.0
2008-04-22 20:07:00,2.00976,2.00989,2.00965,2.00974,6153181.0
2008-04-22 20:08:00,2.00972,2.00972,2.0096,2.0096,1355666.0
2008-04-22 20:09:00,2.00943,2.00943,2.00906,2.00925,26826956.0
2008-04-22 20:10:00,2.00925,2.00973,2.00923,2.00973,6282193.0
2008-04-22 20:11:00,2.00984,2.00988,2.00972,2.0098,5210673.0
2008-04-22 20:12:00,2.00974,2.00989,2.00962,2.00962,2850260.0
2008-04-22 20:13:00,2.00949,2.0097,2.00933,2.00951,4509058.0
2008-04-22 20:14:00,2.00968,2.00988,2.00968,2.00988,2863688.0
2008-04-22 20:15:00,2.01001,2.01007,2.00993,2.01003,2469219.0
2008-04-22 20:16:00,2.00994,2.01005,2.00964,2.00992,16329112.0
2008-04-22 20:17:00,2.01007,2.01041,2.01007,2.01041,8389542.0
2008-04-22 20:18:00,2.01041,2.01041,2.01016,2.01016,8509069.0
2008-04-22 20:19:00,2.01005,2.01005,2.00986,2.00997,10278286.0
2008-04-22 20:20:00,2.01003,2.0101,2.00989,2.00998,1594514.0
2008-04-22 20:21:00,2.00989,2.00989,2.00975,2.0098,3250802.0
2008-04-22 20:22:00,2.00974,2.00981,2.00941,2.00941,7068193.0
2008-04-22 20:23:00,2.00931,2.00937,2.00887,2.00916,8249075.0
2008-04-22 20:24:00,2.00913,2.00934,2.00913,2.00934,5764372.0
2008-04-22 20:25:00,2.00925,2.00934,2.00921,2.00934,4158746.0
2008-04-22 20:26:00,2.0093,2.0093,2.00887,2.00887,2734312.0
2008-04-22 20:27:00,2.00893,2.0091,2.00884,2.00909,3867359.0
2008-04-22 20:28:00,2.00911,2.00924,2.00903,2.00903,3726737.0
2008-04-22 20:29:00,2.00901,2.00904,2.00884,2.00893,7823382.0
2008-04-22 20:30:00,2.00883,2.00896,2.00883,2.00885,5298849.0
2008-04-22 20:31:00,2.00889,2.00893,2.0088,2.00886,970066.0
2008-04-22 20:32:00,2.00889,2.00896,2.00879,2.00884,19813583.0
2008-04-22 20:33:00,2.00896,2.00896,2.00864,2.00864,4897026.0
2008-04-22 20:34:00,2.00864,2.00864,2.00843,2.0086,9193177.0
2008-04-22 20:35:00,2.00878,2.00904,2.00878,2.00899,10942063.0
2008-04-22 20:36:00,2.00895,2.00898,2.00872,2.0088,4013409.0
2008-04-22 20:37:00,2.0087,2.00917,2.00861,2.00917,10518892.0
2008-04-22 20:38:00,2.00917,2.00931,2.00917,2.00926,10828042.0
2008-04-22 20:39:00,2.00934,2.00955,2.00933,2.00933,13430362.0
2008-04-22 20:40:00,2.00928,2.00928,2.009,2.00912,11346978.0
2008-04-22 20:41:00,2.00907,2.00916,2.00892,2.00916,9744035.0
2008-04-22 20:42:00,2.00918,2.00932,2.00918,2.00929,7485339.0
2008-04-22 20:43:00,2.00925,2.00934,2.00916,2.00931,6010551.0
2008-04-22 20:44:00,2.00927,2.00939,2.00915,2.00915,1530536.0
2008-04-22 20:45:00,2.00911,2.00913,2.0089,2.00913,3545852.0
2008-04-22 20:46:00,2.00907,2.00907,2.00899,2.00907,1624392.0
2008-04-22 20:47:00,2.00915,2.00933,2.0091,2.0091,21258956.0
2008-04-22 20:48:00,2.00914,2.00923,2.0091,2.0091,359166.0
2008-04-22 20:49:00,2.00922,2.00943,2.009,2.00943,7137389.0
2008-04-22 20:50:00,2.0096,2.01055,2.0096,2.01055,6369470.0
2008-04-22 20:51:00,2.01064,2.01074,2.01044,2.01074,4260904.0
2008-04-22 20:52:00,2.01095,2.01117,2.01095,2.01113,30026463.0
2008-04-22 20:53:00,2.0109,2.01112,2.01063,2.01112,6584915.0
2008-04-22 20:54:00,2.01108,2.0111,2.01099,2.01107,11449725.0
2008-04-22 20:55:00,2.01104,2.01104,2.01069,2.01078,4458461.0
2008-04-22 20:56:00,2.01069,2.01111,2.01069,2.01111,6940070.0
2008-04-22 20:57:00,2.01117,2.01117,2.01097,2.01097,5756945.0
2008-04-22 20:58:00,2.01098,2.01103,2.01083,2.01103,3138064.0
2008-04-22 20:59:00,2.01108,2.01108,2.01066,2.01103,10555541.0
2008-04-22 21:00:00,2.01112,2.01126,2.01112,2.01112,10900280.0
2008-04-22 21:01:00,2.01093,2.01108,2.0095,2.01095,8129083.0
2008-04-22 21:02:00,2.01091,2.01093,2.01082,2.01082,2857764.0
2008-04-22 21:03:00,2.01079,2.01083,2.01073,2.01081,2520529.0
2008-04-22 21:04:00,2.01083,2.01095,2.01075,2.01095,2979075.0
2008-04-22 21:05:00,2.01095,2.01109,2.01094,2.011,4994613.0
2008-04-22 21:06:00,2.01096,2.01096,2.01054,2.0106,7075285.0
2008-04-22 21:07:00,2.01062,2.01072,2.01021,2.01039,7239837.0
2008-04-22 21:08:00,2.01043,2.01057,2.01039,2.01057,1521115.0
2008-04-22 21:09:00,2.01048,2.01071,2.01032,2.01071,5004903.0
2008-04-22 21:10:00,2.01066,2.01066,2.01042,2.01042,5432413.0
2008-04-22 21:11:00,2.01038,2.01041,2.01026,2.01033,2627216.0
2008-04-22 21:12:00,2.01022,2.01022,2.01004,2.01004,11613255.0
2008-04-22 21:13:00,2.01002,2.01002,2.00983,2.00983,13462372.0
2008-04-22 21:14:00,2.00984,2.00984,2.00962,2.00983,1852376.0
2008-04-22 21:15:00,2.00979,2.00979,2.0096,2.00975,3948654.0
2008-04-22 21:16:00,2.00972,2.00972,2.00956,2.00957,5461893.0
2008-04-22 21:17:00,2.0096,2.00981,2.0096,2.00981,5447721.0
2008-04-22 21:18:00,2.00978,2.00978,2.00959,2.00965,12358045.0
2008-04-22 21:19:00,2.00955,2.00955,2.00898,2.00898,29355731.0
2008-04-22 21:20:00,2.00896,2.00896,2.00869,2.00896,4535360.0
2008-04-22 21:21:00,2.00901,2.00901,2.00878,2.00893,5076814.0
2008-04-22 21:22:00,2.009,2.00918,2.00884,2.00884,18046836.0
2008-04-22 21:23:00,2.00916,2.00935,2.00916,2.00925,6245971.0
2008-04-22 21:24:00,2.00929,2.0094,2.00926,2.0093,10057791.0
2008-04-22 21:25:00,2.0093,2.00946,2.00924,2.00931,16969785.0
2008-04-22 21:26:00,2.00938,2.00938,2.0093,2.00936,49461969.0
2008-04-22 21:27:00,2.00948,2.00966,2.00944,2.00961,2399927.0
2008-04-22 21:28:00,2.00972,2.00977,2.00964,2.00968,3623949.0
2008-04-22 21:29:00,2.00962,2.00966,2.00912,2.00912,10240324.0
2008-04-22 21:30:00,2.00908,2.00922,2.00874,2.00874,11156076.0
2008-04-22 21:31:00,2.00901,2.00901,2.00863,2.00863,1815859.0
2008-04-22 21:32:00,2.00854,2.00854,2.00837,2.00844,5591773.0
2008-04-22 21:33:00,2.00851,2.00869,2.00851,2.00869,1826721.0
2008-04-22 21:34:00,2.00876,2.0089,2.00876,2.0089,9792124.0
2008-04-22 21:35:00,2.00898,2.00935,2.00898,2.00935,3215786.0
2008-04-22 21:36:00,2.00929,2.00943,2.00929,2.00937,3939211.0
2008-04-22 21:37:00,2.00937,2.00937,2.00917,2.00921,5434089.0
2008-04-22 21:38:00,2.00912,2.0092,2.00902,2.00902,2893517.0
2008-04-22 21:39:00,2.00896,2.00905,2.00865,2.00905,17865607.0
2008-04-22 21:40:00,2.00919,2.00932,2.00919,2.00932,817747.0
2008-04-22 21:41:00,2.0093,2.00977,2.0093,2.00977,5795637.0
2008-04-22 21:42:00,2.00969,2.00981,2.00965,2.00965,609656.0
2008-04-22 21:43:00,2.00966,2.00984,2.00966,2.00973,7813288.0
2008-04-22 21:44:00,2.00974,2.00977,2.00954,2.00977,22519072.0
2008-04-22 21:45:00,2.00993,2.01014,2.00993,2.01006,4587643.0
2008-04-22 21:46:00,2.01006,2.01006,2.00949,2.00949,5102094.0
2008-04-22 21:47:00,2.00935,2.00935,2.00885,2.00885,6973731.0
2008-04-22 21:48:00,2.00869,2.00897,2.00869,2.00897,3977743.0
2008-04-22 21:49:00,2.00907,2.00908,2.00895,2.00904,4024093.0
2008-04-22 21:50:00,2.00899,2.00899,2.00881,2.00881,42770172.0
2008-04-22 21:51:00,2.00866,2.00895,2.00844,2.00895,6630696.0
2008-04-22 21:52:00,2.00884,2.00884,2.00861,2.00861,1174459.0
2008-04-22 21:53:00,2.00852,2.00864,2.00845,2.0086,3079575.0
2008-04-22 21:54:00,2.00867,2.00887,2.00854,2.00887,3574363.0
2008-04-22 21:55:00,2.0091,2.0094,2.0091,2.0094,1099862.0
2008-04-22 21:56:00,2.00936,2.00936,2.00921,2.00922,3095874.0
2008-04-22 21:57:00,2.00928,2.00952,2.00927,2.00948,6861353.0
2008-04-22 21:58:00,2.00948,2.00961,2.00934,2.00961,5410473.0
2008-04-22 21:59:00,2.00975,2.01009,2.00975,2.01009,1735219.0
2008-04-22 22:00:00,2.00999,2.0101,2.00999,2.00999,22775866.0
2008-04-22 22:01:00,2.01005,2.01038,2.01005,2.01018,9122023.0
2008-04-22 22:02:00,2.00998,2.01003,2.00987,2.00999,5651519.0
2008-04-22 22:03:00,2.01006,2.01008,2.00983,2.01006,4962598.0
2008-04-22 22:04:00,2.00996,2.01,2.00982,2.00993,4996108.0
2008-04-22 22:05:00,2.00992,2.00993,2.00974,2.00993,8005838.0
2008-04-22 22:06:00,2.00998,2.01017,2.00991,2.01017,21393149.0
2008-04-22 22:07:00,2.01021,2.01029,2.01014,2.01029,7502704.0
2008-04-22 22:08:00,2.01011,2.01011,2.0098,2.0098,11267244.0
2008-04-22 22:09:00,2.0097,2.0097,2.00952,2.00956,6666597.0
2008-04-22 22:10:00,2.00968,2.01001,2.00968,2.01001,3947887.0
2008-04-22 22:11:00,2.01016,2.0103,2.01015,2.0103,13401384.0
2008-04-22 22:12:00,2.01037,2.01058,2.01037,2.01058,4412361.0
2008-04-22 22:13:00,2.01056,2.0107,2.01042,2.0107,7197738.0
2008-04-22 22:14:00,2.01072,2.01092,2.01071,2.01073,4327782.0
2008-04-22 22:15:00,2.01047,2.01069,2.01024,2.01061,4798363.0
2008-04-22 22:16:00,2.01058,2.0106,2.0103,2.0103,8015841.0
2008-04-22 22:17:00,2.0101,2.0101,2.00992,2.00992,5911962.0
2008-04-22 22:18:00,2.00998,2.01009,2.00996,2.01,7024129.0
2008-04-22 22:19:00,2.01,2.01029,2.0099,2.01029,5358837.0
2008-04-22 22:20:00,2.01023,2.01037,2.01013,2.01023,2144943.0
2008-04-22 22:21:00,2.01034,2.01049,2.01033,2.01035,7196837.0
2008-04-22 22:22:00,2.01038,2.01039,2.01009,2.01012,37081031.0
2008-04-22 22:23:00,2.01012,2.01057,2.01009,2.01057,6132272.0
2008-04-22 22:24:00,2.01052,2.01056,2.01039,2.01056,3066022.0
2008-04-22 22:25:00,2.01058,2.01068,2.01048,2.01068,10649680.0
2008-04-22 22:26:00,2.01047,2.01079,2.01047,2.01049,3918275.0
2008-04-22 22:27:00,2.01059,2.01071,2.01059,2.01064,10208128.0
2008-04-22 22:28:00,2.01061,2.01075,2.0105,2.01069,5961382.0
2008-04-22 22:29:00,2.01067,2.01067,2.01044,2.01044,3013087.0
2008-04-22 22:30:00,2.01042,2.01057,2.01037,2.01037,2812011.0
2008-04-22 22:31:00,2.01041,2.01042,2.01002,2.0104,7378468.0
2008-04-22 22:32:00,2.01044,2.01054,2.01026,2.01054,2334999.0
2008-04-22 22:33:00,2.01069,2.01087,2.01067,2.01087,9101357.0
2008-04-22 22:34:00,2.01101,2.0113,2.01057,2.01057,32318873.0
2008-04-22 22:35:00,2.011,2.01103,2.01093,2.01098,1398196.0
2008-04-22 22:36:00,2.01093,2.01093,2.01043,2.01048,20109596.0
2008-04-22 22:37:00,2.0105,2.0106,2.01049,2.0106,620638.0
2008-04-22 22:38:00,2.01078,2.01081,2.01065,2.01065,10454801.0
2008-04-22 22:39:00,2.01029,2.01066,2.01029,2.01066,3250700.0
2008-04-22 22:40:00,2.01061,2.01061,2.00986,2.00998,5387504.0
2008-04-22 22:41:00,2.01021,2.01032,2.01018,2.01026,2706044.0
2008-04-22 22:42:00,2.01016,2.01055,2.0101,2.01055,18289902.0
2008-04-22 22:43:00,2.01046,2.01046,2.01034,2.01046,5334466.0
2008-04-22 22:44:00,2.00997,2.01053,2.00997,2.01048,11235377.0
2008-04-22 22:45:00,2.01038,2.0107,2.01038,2.01048,3919213.0
2008-04-22 22:46:00,2.0105,2.01066,2.0105,2.01058,31563210.0
2008-04-22 22:47:00,2.01062,2.01073,2.01052,2.01063,7171168.0
2008-04-22 22:48:00,2.01053,2.01073,2.01053,2.01066,3477393.0
2008-04-22 22:49:00,2.01067,2.0107,2.01056,2.01063,6501791.0
2008-04-22 22:50:00,2.01052,2.01052,2.01018,2.01018,6931605.0
2008-04-22 22:51:00,2.01031,2.01044,2.01031,2.01043,4848103.0
2008-04-22 22:52:00,2.01054,2.0106,2.01048,2.01058,3727133.0
2008-04-22 22:53:00,2.01062,2.01065,2.01055,2.01056,2273577.0
2008-04-22 22:54:00,2.01056,2.01087,2.01055,2.01055,7372651.0
2008-04-22 22:55:00,2.01038,2.0104,2.0102,2.01036,16280207.0
2008-04-22 22:56:00,2.01045,2.01058,2.01026,2.01026,6203682.0
2008-04-22 22:57:00,2.01073,2.01094,2.01016,2.01016,26504600.0
2008-04-22 22:58:00,2.01028,2.01119,2.01028,2.0111,10014266.0
2008-04-22 22:59:00,2.01118,2.01118,2.01038,2.01038,8699637.0
2008-04-22 23:00:00,2.01035,2.01035,2.01008,2.01008,3264851.0
2008-04-22 23:01:00,2.01009,2.01009,2.00977,2.00982,4671530.0
2008-04-22 23:02:00,2.00981,2.00981,2.00944,2.00947,4595312.0
2008-04-22 23:03:00,2.00929,2.01037,2.00929,2.01037,9481326.0
2008-04-22 23:04:00,2.01049,2.01062,2.01035,2.01053,14223997.0
2008-04-22 23:05:00,2.01041,2.01053,2.00987,2.01053,8877786.0
2008-04-22 23:06:00,2.01048,2.01048,2.00992,2.00992,3802953.0
2008-04-22 23:07:00,2.00965,2.00965,2.00793,2.00898,1221541.0
2008-04-22 23:08:00,2.00888,2.00888,2.00853,2.00868,7653958.0
2008-04-22 23:09:00,2.00872,2.00883,2.00855,2.00883,11649050.0
2008-04-22 23:10:00,2.00891,2.00908,2.00891,2.00908,1520375.0
2008-04-22 23:11:00,2.00911,2.00935,2.00911,2.00934,10955769.0
2008-04-22 23:12:00,2.0094,2.00944,2.00914,2.00914,3249029.0
2008-04-22 23:13:00,2.00909,2.00937,2.00906,2.00937,7189419.0
2008-04-22 23:14:00,2.00952,2.00958,2.00938,2.00951,6375303.0
2008-04-22 23:15:00,2.00938,2.00953,2.00936,2.00951,9210651.0
2008-04-22 23:16:00,2.00958,2.00958,2.00932,2.00945,10036687.0
2008-04-22 23:17:00,2.00934,2.00934,2.00923,2.00924,2704410.0
2008-04-22 23:18:00,2.00922,2.00925,2.00905,2.00911,12354439.0
2008-04-22 23:19:00,2.0093,2.00947,2.00929,2.00943,5830427.0
2008-04-22 23:20:00,2.00941,2.00951,2.0094,2.0094,1971320.0
2008-04-22 23:21:00,2.00951,2.00978,2.00948,2.00978,7145179.0
2008-04-22 23:22:00,2.00984,2.00992,2.00973,2.00975,6636252.0
2008-04-22 23:23:00,2.00985,2.01016,2.00985,2.01007,2773431.0
2008-04-22 23:24:00,2.00978,2.01005,2.00978,2.01005,2211558.0
2008-04-22 23:25:00,2.01008,2.01015,2.0099,2.01015,4942794.0
2008-04-22 23:26:00,2.01019,2.0104,2.01019,2.0104,8486549.0
2008-04-22 23:27:00,2.0104,2.01075,2.01026,2.01075,6208215.0
2008-04-22 23:28:00,2.01076,2.01102,2.01055,2.0109,15099982.0
2008-04-22 23:29:00,2.01101,2.01101,2.01053,2.01084,9162718.0
2008-04-22 23:30:00,2.01084,2.01103,2.01084,2.01103,5845025.0
2008-04-22 23:31:00,2.01094,2.01095,2.01075,2.01088,10916530.0
2008-04-22 23:32:00,2.01104,2.01125,2.01099,2.01124,4142526.0
2008-04-22 23:33:00,2.0111,2.01116,2.01099,2.01099,4835111.0
2008-04-22 23:34:00,2.01102,2.01116,2.01095,2.01116,9326966.0
2008-04-22 23:35:00,2.0111,2.01115,2.01106,2.01109,5631595.0
2008-04-22 23:36:00,2.0112,2.0112,2.01094,2.01098,4424722.0
2008-04-22 23:37:00,2.01107,2.01119,2.01107,2.01119,8014678.0
2008-04-22 23:38:00,2.01118,2.01143,2.01114,2.01143,7861945.0
2008-04-22 23:39:00,2.01092,2.01126,2.01092,2.01102,5975495.0
2008-04-22 23:40:00,2.01095,2.01095,2.01058,2.01067,11075309.0
2008-04-22 23:41:00,2.01065,2.01065,2.01019,2.01019,12686100.0
2008-04-22 23:42:00,2.00987,2.00987,2.00926,2.00937,7874067.0
2008-04-22 23:43:00,2.0094,2.00953,2.0094,2.00953,7349294.0
2008-04-22 23:44:00,2.00954,2.01047,2.00954,2.01046,7574447.0
2008-04-22 23:45:00,2.01031,2.01031,2.00985,2.00985,6754166.0
2008-04-22 23:46:00,2.00987,2.00987,2.00955,2.00955,5548527.0
2008-04-22 23:47:00,2.00954,2.00954,2.0091,2.00938,23456766.0
2008-04-22 23:48:00,2.00963,2.00969,2.00942,2.00969,16417955.0
2008-04-22 23:50:00,2.00986,2.00986,2.00986,2.00986,401435.0
2008-04-22 23:52:00,2.00985,2.00988,2.00963,2.00963,19296394.0
2008-04-22 23:53:00,2.00941,2.00941,2.00928,2.00934,9111590.0
2008-04-22 23:54:00,2.00939,2.00956,2.00935,2.00935,7412914.0
2008-04-22 23:55:00,2.00936,2.00943,2.00924,2.00924,6635572.0
2008-04-22 23:56:00,2.00932,2.00936,2.00917,2.00929,12107719.0
2008-04-22 23:58:00,2.00941,2.00977,2.00941,2.00977,9327499.0
2008-04-22 23:59:00,2.01006,2.01027,2.00983,2.00983,3699458.0
2008-04-23 00:00:00,2.01046,2.01046,2.01026,2.01026,1929074.0
2008-04-23 00:01:00,2.01001,2.01001,2.00972,2.00986,12078289.0
2008-04-23 00:02:00,2.00996,2.01068,2.00992,2.00992,8631082.0
2008-04-23 00:03:00,2.00987,2.01007,2.00959,2.01007,2448134.0
2008-04-23 00:04:00,2.00994,2.00994,2.00934,2.00934,10818967.0
2008-04-23 00:05:00,2.00936,2.00944,2.00901,2.00901,13453312.0
2008-04-23 00:06:00,2.00885,2.00885,2.00852,2.00869,11146016.0
2008-04-23 00:07:00,2.00876,2.00876,2.00862,2.00864,2880561.0
2008-04-23 00:08:00,2.00866,2.00866,2.00829,2.00851,12881294.0
2008-04-23 00:09:00,2.00853,2.00884,2.00853,2.00867,4038110.0
2008-04-23 00:10:00,2.00888,2.00897,2.00871,2.00871,5582240.0
2008-04-23 00:11:00,2.00853,2.00861,2.00841,2.00861,37828018.0
2008-04-23 00:12:00,2.00859,2.00862,2.00854,2.0086,1662152.0
2008-04-23 00:13:00,2.00862,2.00873,2.00848,2.00861,2865085.0
2008-04-23 00:14:00,2.00875,2.00887,2.00867,2.00887,20756950.0
2008-04-23 00:15:00,2.00894,2.00894,2.00877,2.00877,16400382.0
2008-04-23 00:16:00,2.00863,2.00881,2.00863,2.00871,3735307.0
2008-04-23 00:17:00,2.00886,2.00898,2.00882,2.00898,8178496.0
2008-04-23 00:18:00,2.00865,2.00932,2.00865,2.0089,8982663.0
2008-04-23 00:19:00,2.00903,2.00933,2.009,2.00918,7753596.0
2008-04-23 00:20:00,2.00922,2.00934,2.00922,2.0093,1941030.0
2008-04-23 00:21:00,2.00923,2.00958,2.00917,2.00958,22563617.0
2008-04-23 00:22:00,2.00969,2.00989,2.00955,2.00989,3912771.0
2008-04-23 00:23:00,2.00982,2.01021,2.00982,2.01002,6474896.0
2008-04-23 00:24:00,2.00995,2.00995,2.00891,2.00891,18752323.0
2008-04-23 00:25:00,2.00883,2.00898,2.00878,2.00898,6237946.0
2008-04-23 00:26:00,2.00912,2.00912,2.00867,2.00898,10424461.0
2008-04-23 00:27:00,2.00902,2.00981,2.00902,2.00981,8106986.0
2008-04-23 00:28:00,2.00977,2.00999,2.00977,2.00983,11251059.0
2008-04-23 00:29:00,2.00982,2.00989,2.00977,2.00979,5737029.0
2008-04-23 00:30:00,2.00988,2.00988,2.00976,2.00977,14576731.0
2008-04-23 00:31:00,2.00981,2.00981,2.00951,2.0097,5827527.0
2008-04-23 00:32:00,2.00973,2.00988,2.00964,2.00964,5230683.0
2008-04-23 00:33:00,2.00925,2.00933,2.00907,2.00907,9167170.0
2008-04-23 00:34:00,2.00926,2.00958,2.00926,2.0095,4203262.0
2008-04-23 00:35:00,2.00945,2.0096,2.00935,2.00935,5575198.0
2008-04-23 00:36:00,2.00935,2.00935,2.00903,2.00903,3617712.0
2008-04-23 00:37:00,2.00905,2.00907,2.0087,2.00877,9042385.0
2008-04-23 00:38:00,2.00879,2.0088,2.00861,2.00861,5975030.0
2008-04-23 00:39:00,2.00867,2.00875,2.00862,2.00869,1897034.0
2008-04-23 00:40:00,2.00861,2.00869,2.00861,2.00869,7839762.0
2008-04-23 00:41:00,2.00885,2.00921,2.00885,2.00914,9790947.0
2008-04-23 00:42:00,2.00913,2.00913,2.00893,2.00895,8521731.0
2008-04-23 00:43:00,2.00903,2.00948,2.00903,2.00948,8801946.0
2008-04-23 00:44:00,2.00947,2.00951,2.00938,2.00943,4523158.0
2008-04-23 00:46:00,2.00955,2.01001,2.00955,2.00971,7110004.0
2008-04-23 00:48:00,2.00965,2.01008,2.00956,2.00956,13234941.0
2008-04-23 00:49:00,2.00941,2.00944,2.00927,2.00944,5104071.0
2008-04-23 00:50:00,2.00949,2.01024,2.00949,2.01024,4584497.0
2008-04-23 00:51:00,2.01003,2.01004,2.00963,2.00963,10115428.0
2008-04-23 00:52:00,2.00936,2.00961,2.00935,2.00961,7627506.0
2008-04-23 00:53:00,2.0097,2.0102,2.0097,2.0102,2664392.0
2008-04-23 00:54:00,2.01003,2.01003,2.00965,2.00965,2024737.0
2008-04-23 00:55:00,2.00963,2.00963,2.00953,2.00956,8630987.0
2008-04-23 00:56:00,2.00965,2.00965,2.00949,2.00962,8150285.0
2008-04-23 00:57:00,2.00961,2.00961,2.00934,2.00934,3037188.0
2008-04-23 00:58:00,2.0095,2.0095,2.00928,2.00928,19970268.0
2008-04-23 00:59:00,2.00928,2.0094,2.00914,2.0094,11294032.0
2008-04-23 01:00:00,2.00948,2.00948,2.00912,2.00928,12121563.0
2008-04-23 01:02:00,2.00916,2.00943,2.00916,2.00943,3478791.0
2008-04-23 01:03:00,2.00963,2.00996,2.00963,2.00972,5452320.0
2008-04-23 01:04:00,2.00952,2.00952,2.00918,2.00918,11063823.0
2008-04-23 01:05:00,2.00909,2.00909,2.00874,2.00877,9216207.0
2008-04-23 01:06:00,2.00874,2.00888,2.00874,2.00888,42312978.0
2008-04-23 01:07:00,2.00897,2.00911,2.00892,2.00911,2721550.0
2008-04-23 01:08:00,2.00905,2.00915,2.00895,2.00903,21811442.0
2008-04-23 01:10:00,2.00915,2.0092,2.00897,2.00903,23536301.0
2008-04-23 01:11:00,2.00894,2.00897,2.00869,2.00886,6415521.0
2008-04-23 01:12:00,2.00879,2.00893,2.00869,2.00869,13195679.0
2008-04-23 01:13:00,2.00876,2.00887,2.00868,2.00868,1000187.0
2008-04-23 01:14:00,2.00862,2.00862,2.00822,2.00822,7554609.0
2008-04-23 01:15:00,2.00834,2.00873,2.00834,2.00873,1539094.0
2008-04-23 01:16:00,2.00875,2.00891,2.00871,2.00891,1293169.0
2008-04-23 01:17:00,2.00895,2.00916,2.00886,2.00886,10221484.0
2008-04-23 01:18:00,2.00914,2.00948,2.00914,2.00935,6997730.0
2008-04-23 01:19:00,2.00925,2.00948,2.00921,2.00948,5792131.0
2008-04-23 01:20:00,2.0095,2.00958,2.00931,2.00931,12239407.0
2008-04-23 01:21:00,2.00927,2.00927,2.00914,2.00919,6862209.0
2008-04-23 01:22:00,2.00913,2.0093,2.00913,2.0093,11093880.0
2008-04-23 01:24:00,2.00936,2.0094,2.00929,2.00929,9418981.0
2008-04-23 01:25:00,2.00931,2.00936,2.00924,2.00935,20600577.0
2008-04-23 01:26:00,2.00923,2.00923,2.00866,2.00866,4669488.0
2008-04-23 01:27:00,2.00897,2.00934,2.00897,2.0092,2573120.0
2008-04-23 01:28:00,2.00914,2.00931,2.00876,2.00886,7577826.0
2008-04-23 01:30:00,2.009,2.00914,2.00868,2.00914,5315092.0
2008-04-23 01:31:00,2.0091,2.00918,2.00909,2.00918,10156185.0
2008-04-23 01:32:00,2.00927,2.00934,2.00927,2.00933,6102282.0
2008-04-23 01:33:00,2.00935,2.00949,2.00925,2.00949,3416084.0
2008-04-23 01:34:00,2.00966,2.00966,2.00935,2.00944,4565098.0
2008-04-23 01:35:00,2.00932,2.00932,2.009,2.00923,6185555.0
2008-04-23 01:36:00,2.00942,2.00953,2.00942,2.00951,3909348.0
2008-04-23 01:37:00,2.00963,2.00963,2.00951,2.00951,1120191.0
2008-04-23 01:38:00,2.00951,2.0097,2.00951,2.0096,7199449.0
2008-04-23 01:39:00,2.00936,2.0096,2.00936,2.00949,4858009.0
2008-04-23 01:40:00,2.00965,2.00983,2.00964,2.00983,3490389.0
2008-04-23 01:41:00,2.00979,2.00979,2.00964,2.00964,7674946.0
2008-04-23 01:42:00,2.00971,2.00973,2.0093,2.00969,943371.0
2008-04-23 01:44:00,2.00966,2.00966,2.00939,2.00957,4448189.0
2008-04-23 01:46:00,2.00953,2.00953,2.00917,2.0094,5798372.0
2008-04-23 01:47:00,2.00959,2.00975,2.00959,2.00975,5000580.0
2008-04-23 01:48:00,2.00971,2.00973,2.00969,2.00972,4307539.0
2008-04-23 01:49:00,2.00976,2.00984,2.00976,2.00978,8693745.0
2008-04-23 01:50:00,2.00982,2.00986,2.0097,2.0097,533789.0
2008-04-23 01:51:00,2.0094,2.00973,2.0094,2.00973,4270175.0
2008-04-23 01:52:00,2.00969,2.00971,2.00946,2.00946,1457704.0
2008-04-23 01:53:00,2.00931,2.00935,2.00905,2.00935,5306748.0
2008-04-23 01:54:00,2.00951,2.0097,2.00827,2.00966,1945646.0
2008-04-23 01:55:00,2.00966,2.00998,2.00966,2.00998,6541252.0
2008-04-23 01:56:00,2.01005,2.01024,2.01005,2.0102,7181025.0
2008-04-23 01:57:00,2.01011,2.01034,2.01011,2.01034,4349031.0
2008-04-23 01:58:00,2.0105,2.01116,2.0105,2.01107,11557369.0
2008-04-23 01:59:00,2.01113,2.01159,2.01113,2.01159,3223122.0
2008-04-23 02:00:00,2.01187,2.01195,2.01187,2.01195,3263921.0
2008-04-23 02:01:00,2.01207,2.01217,2.01207,2.01212,12739604.0
2008-04-23 02:02:00,2.01216,2.01228,2.01216,2.01228,4066795.0
2008-04-23 02:03:00,2.01232,2.01232,2.01174,2.01174,7507606.0
2008-04-23 02:04:00,2.01171,2.01171,2.01129,2.01129,6678154.0
2008-04-23 02:05:00,2.01137,2.01144,2.00998,2.01141,2056710.0
2008-04-23 02:06:00,2.01153,2.0118,2.01153,2.0118,5005420.0
2008-04-23 02:07:00,2.01183,2.01215,2.01183,2.01215,1533781.0
2008-04-23 02:08:00,2.0122,2.0122,2.01189,2.01189,4251046.0
2008-04-23 02:09:00,2.01217,2.01226,2.01217,2.01226,537659.0
2008-04-23 02:10:00,2.0123,2.01239,2.01226,2.01226,8480048.0
2008-04-23 02:11:00,2.01215,2.01215,2.01193,2.01199,4650264.0
2008-04-23 02:12:00,2.01214,2.01218,2.01186,2.01186,5264876.0
2008-04-23 02:13:00,2.01171,2.01171,2.01132,2.01132,5396846.0
2008-04-23 02:14:00,2.01119,2.01122,2.01108,2.01108,11192769.0
2008-04-23 02:15:00,2.01111,2.01137,2.01105,2.01137,4673451.0
2008-04-23 02:16:00,2.01136,2.01137,2.01123,2.01126,1187720.0
2008-04-23 02:17:00,2.01136,2.01147,2.01105,2.0114,1028756.0
2008-04-23 02:18:00,2.01127,2.01131,2.01117,2.01123,8470308.0
2008-04-23 02:19:00,2.01128,2.01134,2.01116,2.01132,3245062.0
2008-04-23 02:20:00,2.01122,2.0113,2.01108,2.01108,4496075.0
2008-04-23 02:21:00,2.01115,2.01152,2.01112,2.01152,7554511.0
2008-04-23 02:22:00,2.01162,2.01162,2.01162,2.01162,290077.0
2008-04-23 02:23:00,2.0115,2.01168,2.01148,2.01168,3975743.0
2008-04-23 02:24:00,2.0117,2.01175,2.01132,2.01154,6051218.0
2008-04-23 02:25:00,2.01139,2.01161,2.01118,2.01161,4358090.0
2008-04-23 02:26:00,2.01159,2.01159,2.01136,2.01138,3367591.0
2008-04-23 02:27:00,2.01131,2.01131,2.01119,2.01128,5943011.0
2008-04-23 02:28:00,2.01122,2.01124,2.01108,2.01108,10281621.0
2008-04-23 02:29:00,2.01104,2.01104,2.01065,2.01098,4856183.0
2008-04-23 02:30:00,2.01093,2.01104,2.01092,2.01104,3682718.0
2008-04-23 02:31:00,2.01103,2.01113,2.01086,2.01113,7951548.0
2008-04-23 02:32:00,2.01121,2.01132,2.01117,2.0113,2505716.0
2008-04-23 02:33:00,2.01114,2.01131,2.01114,2.01116,4342498.0
2008-04-23 02:34:00,2.01101,2.01101,2.01083,2.01083,8064854.0
2008-04-23 02:35:00,2.01072,2.01112,2.01057,2.01057,8674692.0
2008-04-23 02:36:00,2.01067,2.01082,2.01067,2.01082,5080507.0
2008-04-23 02:37:00,2.01087,2.01087,2.01071,2.01071,10903077.0
2008-04-23 02:38:00,2.01073,2.01073,2.01022,2.01022,6711862.0
2008-04-23 02:39:00,2.01018,2.01024,2.01013,2.01024,11327540.0
2008-04-23 02:40:00,2.01027,2.01045,2.01027,2.01045,5680232.0
2008-04-23 02:41:00,2.01048,2.0106,2.01047,2.0106,6603501.0
2008-04-23 02:42:00,2.01042,2.01042,2.01016,2.01016,9425065.0
2008-04-23 02:43:00,2.01017,2.01026,2.01006,2.01026,1293040.0
2008-04-23 02:44:00,2.01022,2.01022,2.01006,2.0102,1643102.0
2008-04-23 02:45:00,2.01015,2.01042,2.01015,2.0104,7797100.0
2008-04-23 02:46:00,2.01039,2.01089,2.01039,2.01089,972471.0
2008-04-23 02:47:00,2.01093,2.01106,2.01093,2.01106,13022479.0
2008-04-23 02:48:00,2.01118,2.01141,2.01118,2.01141,5992455.0
2008-04-23 02:49:00,2.01145,2.01145,2.01126,2.01142,23447203.0
2008-04-23 02:50:00,2.01136,2.01145,2.01132,2.01141,11161120.0
2008-04-23 02:51:00,2.01149,2.01178,2.01147,2.0116,20432264.0
2008-04-23 02:52:00,2.01176,2.01209,2.01176,2.01209,2603857.0
2008-04-23 02:53:00,2.01201,2.01202,2.01185,2.01185,40072901.0
2008-04-23 02:54:00,2.01169,2.01169,2.01104,2.01104,5335391.0
2008-04-23 02:55:00,2.01113,2.01113,2.01057,2.01057,12116771.0
2008-04-23 02:56:00,2.01035,2.01035,2.01011,2.01016,5065332.0
2008-04-23 02:57:00,2.01022,2.01022,2.01005,2.01005,3240305.0
2008-04-23 02:58:00,2.01026,2.01057,2.01026,2.01057,3180635.0
2008-04-23 02:59:00,2.01044,2.01059,2.01041,2.01059,11037665.0
2008-04-23 03:00:00,2.01079,2.01087,2.01072,2.01083,11764619.0
2008-04-23 03:01:00,2.01086,2.011,2.01086,2.011,18390524.0
2008-04-23 03:02:00,2.01088,2.0112,2.01088,2.01105,3288066.0
2008-04-23 03:03:00,2.01104,2.01132,2.01104,2.01132,8591001.0
2008-04-23 03:04:00,2.01117,2.01135,2.01108,2.01117,8886018.0
2008-04-23 03:05:00,2.01132,2.01178,2.01132,2.01178,1942379.0
2008-04-23 03:06:00,2.01188,2.01191,2.01172,2.01172,2531006.0
2008-04-23 03:07:00,2.01183,2.01212,2.01183,2.01212,7559471.0
2008-04-23 03:08:00,2.01229,2.01233,2.01212,2.01212,10310292.0
2008-04-23 03:09:00,2.01209,2.01209,2.01177,2.01195,4751266.0
2008-04-23 03:10:00,2.01204,2.01211,2.012,2.01211,4686933.0
2008-04-23 03:11:00,2.01206,2.01206,2.01162,2.01203,12757799.0
2008-04-23 03:12:00,2.01204,2.01223,2.01201,2.01201,8491011.0
2008-04-23 03:13:00,2.01197,2.01197,2.0118,2.0118,7886861.0
2008-04-23 03:14:00,2.01177,2.01177,2.0115,2.01164,5421022.0
2008-04-23 03:15:00,2.01172,2.01176,2.01163,2.01166,4116826.0
2008-04-23 03:16:00,2.01154,2.01154,2.01137,2.01137,9420899.0
2008-04-23 03:17:00,2.01131,2.01131,2.0112,2.01128,9124886.0
2008-04-23 03:18:00,2.01115,2.01115,2.01077,2.01077,10092722.0
2008-04-23 03:19:00,2.01069,2.01084,2.01068,2.01083,7692828.0
2008-04-23 03:20:00,2.01084,2.01084,2.01076,2.01076,1841246.0
2008-04-23 03:21:00,2.01063,2.01063,2.00979,2.00979,6339555.0
2008-04-23 03:22:00,2.00985,2.00998,2.00979,2.00981,8304146.0
2008-04-23 03:23:00,2.00983,2.00986,2.00973,2.00975,3957677.0
2008-04-23 03:24:00,2.00968,2.01015,2.00968,2.01015,5400229.0
2008-04-23 03:25:00,2.0102,2.01021,2.01014,2.01018,4056419.0
2008-04-23 03:26:00,2.0103,2.01065,2.0103,2.01051,9004196.0
2008-04-23 03:27:00,2.01065,2.0107,2.0106,2.0106,5711600.0
2008-04-23 03:28:00,2.01069,2.01087,2.01053,2.01078,5448833.0
2008-04-23 03:29:00,2.01075,2.01084,2.01071,2.01077,13365793.0
2008-04-23 03:30:00,2.01069,2.01082,2.01069,2.0107,5616826.0
2008-04-23 03:31:00,2.01072,2.01084,2.01052,2.01052,11859451.0
2008-04-23 03:32:00,2.01059,2.01059,2.01031,2.01045,8124860.0
2008-04-23 03:33:00,2.01055,2.01073,2.0103,2.0105,11034678.0
2008-04-23 03:34:00,2.01043,2.01043,2.00993,2.00993,6416320.0
2008-04-23 03:35:00,2.00992,2.00994,2.0098,2.00992,18076271.0
2008-04-23 03:36:00,2.00996,2.01,2.00992,2.00992,4100360.0
2008-04-23 03:37:00,2.01003,2.01004,2.00989,2.00996,3997930.0
2008-04-23 03:38:00,2.00983,2.00983,2.00928,2.00928,21174564.0
2008-04-23 03:39:00,2.00934,2.00954,2.00934,2.00954,2017494.0
2008-04-23 03:40:00,2.00951,2.00951,2.0093,2.00937,7101664.0
2008-04-23 03:41:00,2.00941,2.00957,2.00923,2.00923,9726762.0
2008-04-23 03:42:00,2.0097,2.0097,2.00929,2.00956,8420153.0
2008-04-23 03:43:00,2.00952,2.00973,2.0095,2.0095,3587158.0
2008-04-23 03:44:00,2.00965,2.00993,2.00965,2.00993,15884148.0
2008-04-23 03:45:00,2.00983,2.00983,2.00948,2.00954,22722443.0
2008-04-23 03:46:00,2.00951,2.00972,2.00939,2.00939,2922663.0
2008-04-23 03:47:00,2.00923,2.00923,2.00911,2.00919,1612330.0
2008-04-23 03:48:00,2.00925,2.00938,2.00921,2.00923,37221309.0
2008-04-23 03:49:00,2.00944,2.00996,2.00944,2.00996,5173531.0
2008-04-23 03:50:00,2.00991,2.00991,2.00937,2.00937,3950796.0
2008-04-23 03:51:00,2.00938,2.00938,2.00905,2.0093,13892680.0
2008-04-23 03:52:00,2.00945,2.00972,2.00945,2.00962,2766842.0
2008-04-23 03:53:00,2.00951,2.00953,2.00921,2.00945,12048445.0
2008-04-23 03:54:00,2.0095,2.00973,2.00949,2.00973,12577890.0
2008-04-23 03:55:00,2.00975,2.00997,2.00975,2.00997,3427195.0
2008-04-23 03:56:00,2.01,2.01023,2.00987,2.01013,2377290.0
2008-04-23 03:57:00,2.01002,2.01018,2.00976,2.01018,8863301.0
2008-04-23 03:58:00,2.01023,2.01026,2.0101,2.0101,11719667.0
2008-04-23 03:59:00,2.01005,2.01005,2.00993,2.01005,2063622.0
2008-04-23 04:00:00,2.00965,2.0103,2.00965,2.01005,3592753.0
2008-04-23 04:01:00,2.00993,2.00993,2.00968,2.00978,9498472.0
2008-04-23 04:02:00,2.00988,2.00996,2.00988,2.00996,2013464.0
2008-04-23 04:03:00,2.00998,2.01006,2.00987,2.01001,12323378.0
2008-04-23 04:04:00,2.00992,2.01017,2.00992,2.01017,6754448.0
2008-04-23 04:05:00,2.01022,2.01034,2.01022,2.0103,7965733.0
2008-04-23 04:06:00,2.01037,2.0105,2.01037,2.01046,9625596.0
2008-04-23 04:07:00,2.01039,2.01048,2.01035,2.01048,18052572.0
2008-04-23 04:08:00,2.01049,2.01059,2.0103,2.01046,12623148.0
2008-04-23 04:10:00,2.01053,2.0106,2.01048,2.0106,5564105.0
2008-04-23 04:11:00,2.01039,2.01043,2.01019,2.01043,15989438.0
2008-04-23 04:12:00,2.0105,2.01068,2.01047,2.01047,21795917.0
2008-04-23 04:13:00,2.01041,2.01047,2.01036,2.01037,5608538.0
2008-04-23 04:14:00,2.01027,2.01033,2.01015,2.01026,7461517.0
2008-04-23 04:15:00,2.01033,2.01033,2.01014,2.01014,6885859.0
2008-04-23 04:16:00,2.01019,2.01023,2.01004,2.01004,7120031.0
2008-04-23 04:17:00,2.00992,2.01006,2.00969,2.01,7266580.0
2008-04-23 04:18:00,2.01007,2.0101,2.00998,2.01001,13484373.0
2008-04-23 04:19:00,2.01,2.01003,2.00982,2.01003,10419899.0
2008-04-23 04:20:00,2.01013,2.01031,2.00978,2.00978,5724751.0
2008-04-23 04:21:00,2.01033,2.01034,2.01009,2.01019,8532609.0
2008-04-23 04:22:00,2.01032,2.01032,2.01008,2.01019,8592984.0
2008-04-23 04:23:00,2.01037,2.01078,2.01037,2.01078,4375282.0
2008-04-23 04:24:00,2.0106,2.01069,2.01041,2.01041,5820167.0
2008-04-23 04:25:00,2.01043,2.01043,2.01021,2.01043,8804008.0
2008-04-23 04:26:00,2.01041,2.01041,2.01025,2.01032,4943370.0
2008-04-23 04:27:00,2.0105,2.0108,2.01035,2.0108,4452414.0
2008-04-23 04:28:00,2.01078,2.01101,2.01061,2.01077,10893652.0
2008-04-23 04:29:00,2.01079,2.01079,2.01062,2.01066,6133934.0
2008-04-23 04:30:00,2.01072,2.01075,2.01025,2.01045,8733885.0
2008-04-23 04:31:00,2.01039,2.01063,2.01017,2.01052,15185017.0
2008-04-23 04:32:00,2.01066,2.01067,2.01051,2.01065,5927828.0
2008-04-23 04:33:00,2.01062,2.01062,2.01029,2.01061,8481460.0
2008-04-23 04:34:00,2.01064,2.01064,2.01032,2.01035,4641120.0
2008-04-23 04:35:00,2.01044,2.01066,2.01033,2.01033,2191832.0
2008-04-23 04:36:00,2.01043,2.01043,2.01024,2.01027,2588364.0
2008-04-23 04:37:00,2.01013,2.01013,2.00995,2.00995,6110729.0
2008-04-23 04:38:00,2.00991,2.00991,2.0097,2.00978,7376810.0
2008-04-23 04:39:00,2.00975,2.00999,2.00975,2.00999,1988821.0
2008-04-23 04:40:00,2.01013,2.01013,2.00964,2.00993,6158687.0
2008-04-23 04:41:00,2.00971,2.0099,2.00967,2.00971,11552684.0
2008-04-23 04:42:00,2.00955,2.00955,2.00931,2.0094,2785179.0
2008-04-23 04:43:00,2.00955,2.00979,2.00955,2.00979,10730980.0
2008-04-23 04:44:00,2.00989,2.01003,2.00989,2.00992,9383301.0
2008-04-23 04:45:00,2.01003,2.01003,2.00986,2.00998,6545487.0
2008-04-23 04:46:00,2.01004,2.01009,2.00995,2.01003,7526611.0
2008-04-23 04:47:00,2.01007,2.0102,2.01007,2.01008,3436672.0
2008-04-23 04:48:00,2.00987,2.00987,2.00962,2.00987,11301598.0
2008-04-23 04:49:00,2.00997,2.01008,2.00989,2.01008,1413515.0
2008-04-23 04:50:00,2.01015,2.01018,2.00996,2.00996,11529147.0
2008-04-23 04:51:00,2.00994,2.0101,2.00984,2.0101,7562453.0
2008-04-23 04:52:00,2.01014,2.01073,2.00902,2.01057,1140774.0
2008-04-23 04:53:00,2.01039,2.01039,2.00986,2.01037,3839817.0
2008-04-23 04:54:00,2.0104,2.01051,2.0099,2.01051,9376623.0
2008-04-23 04:55:00,2.01054,2.01063,2.0105,2.01063,13161836.0
2008-04-23 04:56:00,2.01056,2.01063,2.01004,2.01004,8716856.0
2008-04-23 04:57:00,2.01017,2.01033,2.00998,2.01033,4454548.0
2008-04-23 04:58:00,2.01054,2.01092,2.01054,2.01092,5028016.0
2008-04-23 04:59:00,2.01089,2.01101,2.01083,2.01083,3462933.0
2008-04-23 05:00:00,2.01074,2.01074,2.01009,2.01025,8113062.0
2008-04-23 05:01:00,2.01021,2.01025,2.01014,2.01024,9700925.0
2008-04-23 05:02:00,2.01025,2.01064,2.01025,2.01064,25290648.0
2008-04-23 05:03:00,2.01018,2.01044,2.01018,2.01019,6800792.0
2008-04-23 05:04:00,2.01017,2.0105,2.01017,2.01033,17746028.0
2008-04-23 05:05:00,2.0102,2.01026,2.01001,2.01017,7607729.0
2008-04-23 05:06:00,2.01043,2.01062,2.01043,2.01062,2173175.0
2008-04-23 05:07:00,2.01056,2.0106,2.01048,2.0106,4129785.0
2008-04-23 05:08:00,2.01059,2.01062,2.0105,2.0105,5293845.0
2008-04-23 05:09:00,2.01042,2.01057,2.01042,2.01057,6797689.0
2008-04-23 05:10:00,2.01048,2.01048,2.01031,2.0104,6166342.0
2008-04-23 05:11:00,2.01041,2.01044,2.01021,2.01037,3589752.0
2008-04-23 05:12:00,2.0104,2.01049,2.01021,2.01021,7127688.0
2008-04-23 05:13:00,2.01007,2.01007,2.00972,2.01005,29559102.0
2008-04-23 05:14:00,2.01019,2.0103,2.01013,2.01023,4295967.0
2008-04-23 05:15:00,2.01028,2.01061,2.00994,2.00994,10529875.0
2008-04-23 05:16:00,2.0104,2.01044,2.01031,2.01031,5693134.0
2008-04-23 05:17:00,2.01035,2.01049,2.01032,2.01041,17697051.0
2008-04-23 05:18:00,2.01051,2.01051,2.01025,2.01036,2821146.0
2008-04-23 05:19:00,2.01029,2.01042,2.01026,2.01028,4971856.0
2008-04-23 05:20:00,2.01041,2.01069,2.01041,2.01058,3500268.0
2008-04-23 05:21:00,2.01081,2.01081,2.01067,2.01067,10763719.0
2008-04-23 05:22:00,2.01063,2.01081,2.01063,2.01078,592665.0
2008-04-23 05:23:00,2.01066,2.01082,2.01047,2.01082,19214213.0
2008-04-23 05:24:00,2.01083,2.01099,2.01083,2.01099,1453275.0
2008-04-23 05:25:00,2.01044,2.01098,2.01044,2.01088,29999881.0
2008-04-23 05:26:00,2.01096,2.01132,2.01096,2.01125,10067873.0
2008-04-23 05:27:00,2.01123,2.01123,2.01107,2.01115,2513997.0
2008-04-23 05:28:00,2.01114,2.0112,2.01083,2.01099,8016590.0
2008-04-23 05:29:00,2.0109,2.01091,2.01059,2.01059,2594348.0
2008-04-23 05:30:00,2.01056,2.01058,2.0104,2.0104,3307450.0
2008-04-23 05:31:00,2.01058,2.01095,2.01058,2.01066,6502380.0
2008-04-23 05:32:00,2.01062,2.01062,2.0104,2.0104,10622401.0
2008-04-23 05:33:00,2.01032,2.0104,2.01011,2.01011,3804152.0
2008-04-23 05:34:00,2.01043,2.0105,2.01034,2.01036,9958555.0
2008-04-23 05:35:00,2.01033,2.01033,2.0102,2.01026,3004432.0
2008-04-23 05:36:00,2.01023,2.01023,2.01003,2.01008,6109669.0
2008-04-23 05:37:00,2.00994,2.01002,2.00972,2.00988,36892879.0
2008-04-23 05:38:00,2.00977,2.00977,2.0095,2.0095,6768396.0
2008-04-23 05:39:00,2.00947,2.00966,2.00946,2.00963,2175841.0
2008-04-23 05:40:00,2.00967,2.00973,2.0094,2.00956,4964183.0
2008-04-23 05:41:00,2.00969,2.00989,2.00969,2.0098,6640320.0
2008-04-23 05:42:00,2.00973,2.01006,2.00973,2.01006,5924996.0
2008-04-23 05:43:00,2.01016,2.01021,2.01015,2.0102,8352445.0
2008-04-23 05:44:00,2.01036,2.01042,2.01023,2.01023,5204296.0
2008-04-23 05:45:00,2.01018,2.01018,2.00987,2.01001,4068995.0
2008-04-23 05:46:00,2.01019,2.0103,2.01017,2.0103,7108877.0
2008-04-23 05:47:00,2.01031,2.01034,2.01021,2.01034,4468214.0
2008-04-23 05:48:00,2.01032,2.01032,2.00993,2.00996,12200823.0
2008-04-23 05:49:00,2.01004,2.01026,2.01004,2.01005,4339291.0
2008-04-23 05:50:00,2.01011,2.01016,2.01007,2.01007,7204794.0
2008-04-23 05:51:00,2.01001,2.01001,2.00969,2.00969,10488961.0
2008-04-23 05:52:00,2.00979,2.00979,2.00967,2.00979,7499703.0
2008-04-23 05:53:00,2.00981,2.00993,2.00979,2.00993,21563500.0
2008-04-23 05:54:00,2.00991,2.00994,2.00978,2.00994,8729516.0
2008-04-23 05:55:00,2.00993,2.01002,2.00983,2.00998,4761369.0
2008-04-23 05:56:00,2.01009,2.01012,2.00988,2.01004,5336700.0
2008-04-23 05:57:00,2.0099,2.01013,2.00973,2.01013,6237191.0
2008-04-23 05:58:00,2.01013,2.01013,2.00981,2.00981,9186327.0
2008-04-23 05:59:00,2.00981,2.01009,2.00981,2.00986,21373749.0
2008-04-23 06:00:00,2.00995,2.00995,2.00981,2.00981,1820606.0
2008-04-23 06:01:00,2.00977,2.00983,2.00966,2.00983,5805230.0
2008-04-23 06:02:00,2.00985,2.0099,2.00973,2.00981,7062637.0
2008-04-23 06:04:00,2.00984,2.00984,2.00962,2.00975,1008955.0
2008-04-23 06:05:00,2.00975,2.00976,2.00953,2.00969,3816318.0
2008-04-23 06:06:00,2.00969,2.00971,2.00953,2.00954,3246100.0
2008-04-23 06:07:00,2.00957,2.00957,2.0094,2.0094,1223521.0
2008-04-23 06:08:00,2.00941,2.00941,2.00921,2.00936,6367708.0
2008-04-23 06:09:00,2.00943,2.00971,2.00943,2.00971,40092026.0
2008-04-23 06:10:00,2.00978,2.00978,2.00945,2.00955,3820099.0
2008-04-23 06:11:00,2.00959,2.00972,2.00959,2.00965,3801359.0
2008-04-23 06:12:00,2.00979,2.00979,2.00968,2.00968,7676091.0
2008-04-23 06:13:00,2.0096,2.00972,2.0096,2.00969,4905387.0
2008-04-23 06:14:00,2.00966,2.00975,2.00966,2.0097,4629774.0
2008-04-23 06:15:00,2.00963,2.00963,2.0094,2.00946,20936289.0
2008-04-23 06:16:00,2.00935,2.00953,2.00935,2.0094,7971118.0
2008-04-23 06:17:00,2.0094,2.0094,2.00901,2.00901,663102.0
2008-04-23 06:18:00,2.00913,2.00923,2.00913,2.00917,6401190.0
2008-04-23 06:19:00,2.00928,2.00931,2.00927,2.00929,819879.0
2008-04-23 06:20:00,2.00924,2.00946,2.0089,2.00946,16643939.0
2008-04-23 06:21:00,2.00955,2.00964,2.00953,2.00953,2684155.0
2008-04-23 06:22:00,2.00954,2.00954,2.00937,2.00941,5191640.0
2008-04-23 06:23:00,2.00933,2.0095,2.00913,2.0094,3650119.0
2008-04-23 06:24:00,2.00949,2.0097,2.00949,2.0097,3227081.0
2008-04-23 06:25:00,2.00975,2.00975,2.00965,2.00965,9225667.0
2008-04-23 06:26:00,2.00971,2.00972,2.00953,2.00953,1999256.0
2008-04-23 06:27:00,2.00959,2.00959,2.00946,2.00959,5930398.0
2008-04-23 06:28:00,2.00957,2.00957,2.00914,2.00922,1707277.0
2008-04-23 06:29:00,2.00889,2.00926,2.00889,2.00923,10741459.0
2008-04-23 06:30:00,2.00925,2.00937,2.00923,2.00937,10506128.0
2008-04-23 06:31:00,2.00945,2.00945,2.00927,2.00927,3552892.0
2008-04-23 06:32:00,2.00913,2.00929,2.00913,2.00926,2444914.0
2008-04-23 06:33:00,2.00928,2.0095,2.00924,2.0095,49412555.0
2008-04-23 06:34:00,2.00944,2.00951,2.00933,2.00933,17618132.0
2008-04-23 06:35:00,2.00928,2.00933,2.00921,2.00925,11174084.0
2008-04-23 06:36:00,2.00924,2.00951,2.00924,2.00951,6061696.0
2008-04-23 06:37:00,2.00937,2.0099,2.00937,2.0099,16446582.0
2008-04-23 06:38:00,2.01001,2.01012,2.00996,2.01003,5316038.0
2008-04-23 06:39:00,2.00991,2.00991,2.00948,2.00971,4541264.0
2008-04-23 06:40:00,2.00982,2.01008,2.00982,2.01008,27894081.0
2008-04-23 06:41:00,2.01001,2.01001,2.0098,2.0098,11308606.0
2008-04-23 06:42:00,2.00981,2.00987,2.00978,2.00982,5722996.0
2008-04-23 06:43:00,2.00985,2.00997,2.00985,2.00997,5895826.0
2008-04-23 06:44:00,2.01001,2.01011,2.00993,2.01011,3970092.0
2008-04-23 06:45:00,2.01018,2.01039,2.01018,2.01039,1691669.0
2008-04-23 06:46:00,2.01029,2.01056,2.01029,2.01056,13121220.0
2008-04-23 06:47:00,2.01052,2.01052,2.01043,2.01043,10562306.0
2008-04-23 06:48:00,2.01046,2.0105,2.01029,2.01045,2818902.0
2008-04-23 06:49:00,2.01044,2.01044,2.01024,2.01035,5666436.0
2008-04-23 06:50:00,2.01036,2.01044,2.01033,2.01036,5115397.0
2008-04-23 06:51:00,2.01043,2.01055,2.01026,2.01042,1666791.0
2008-04-23 06:52:00,2.01044,2.01049,2.01021,2.0104,7655532.0
2008-04-23 06:53:00,2.01043,2.01052,2.01034,2.01052,7230007.0
2008-04-23 06:54:00,2.01044,2.01044,2.01031,2.01034,4779533.0
2008-04-23 06:55:00,2.01038,2.01041,2.0103,2.0104,3029362.0
2008-04-23 06:56:00,2.01052,2.01078,2.01052,2.0107,2713455.0
2008-04-23 06:57:00,2.01059,2.01059,2.01042,2.01059,2806682.0
2008-04-23 06:58:00,2.01074,2.0109,2.00942,2.01088,8829242.0
2008-04-23 06:59:00,2.01097,2.01101,2.01096,2.01096,11626965.0
2008-04-23 07:00:00,2.01096,2.01096,2.01047,2.01084,6264800.0
2008-04-23 07:01:00,2.01071,2.01081,2.01056,2.01081,3388473.0
2008-04-23 07:02:00,2.01084,2.01093,2.01084,2.01093,6123106.0
2008-04-23 07:03:00,2.0109,2.01104,2.01086,2.01086,6981961.0
2008-04-23 07:04:00,2.01079,2.01079,2.01041,2.01041,4739516.0
2008-04-23 07:05:00,2.01038,2.01047,2.01029,2.01047,11388228.0
2008-04-23 07:06:00,2.0105,2.0105,2.01006,2.01006,5991735.0
2008-04-23 07:07:00,2.01017,2.01022,2.01016,2.01016,28852177.0
2008-04-23 07:08:00,2.0101,2.0101,2.00996,2.00998,4587043.0
2008-04-23 07:09:00,2.00995,2.0101,2.00995,2.01009,5882948.0
2008-04-23 07:10:00,2.01007,2.01007,2.00965,2.0099,6592823.0
2008-04-23 07:11:00,2.00981,2.00998,2.00976,2.00995,345584.0
2008-04-23 07:12:00,2.01005,2.01046,2.01005,2.01046,20984065.0
2008-04-23 07:13:00,2.01055,2.01077,2.01055,2.01077,1674044.0
2008-04-23 07:14:00,2.01081,2.01081,2.01055,2.01055,3241774.0
2008-04-23 07:15:00,2.01044,2.01062,2.01044,2.01047,1633967.0
2008-04-23 07:16:00,2.01053,2.01078,2.01053,2.01078,5655390.0
2008-04-23 07:17:00,2.01081,2.01095,2.01081,2.01095,7302056.0
2008-04-23 07:18:00,2.01107,2.01116,2.011,2.01116,9052430.0
2008-04-23 07:19:00,2.01114,2.0113,2.01102,2.0113,11485958.0
2008-04-23 07:20:00,2.0113,2.01137,2.01104,2.01111,12348623.0
2008-04-23 07:21:00,2.01118,2.0112,2.01104,2.01111,9923967.0
2008-04-23 07:22:00,2.01118,2.01127,2.01096,2.01096,9914130.0
2008-04-23 07:23:00,2.01084,2.01088,2.01061,2.01088,4176718.0
2008-04-23 07:24:00,2.01081,2.01085,2.01073,2.01085,10126850.0
2008-04-23 07:25:00,2.0108,2.01081,2.01074,2.01075,9856523.0
2008-04-23 07:26:00,2.01052,2.01052,2.01027,2.01045,4832273.0
2008-04-23 07:27:00,2.01038,2.01072,2.01038,2.01061,20121442.0
2008-04-23 07:28:00,2.01066,2.01075,2.01058,2.01075,956201.0
2008-04-23 07:29:00,2.01076,2.01089,2.01073,2.01073,5623315.0
2008-04-23 07:30:00,2.01077,2.01082,2.01059,2.01067,8640802.0
2008-04-23 07:31:00,2.01068,2.01079,2.0106,2.01065,3586851.0
2008-04-23 07:32:00,2.01076,2.0109,2.01074,2.01086,3853487.0
2008-04-23 07:33:00,2.01076,2.011,2.01072,2.01091,2696294.0
2008-04-23 07:34:00,2.01098,2.01111,2.01098,2.01109,4379009.0
2008-04-23 07:35:00,2.01115,2.01115,2.01089,2.01089,5490925.0
2008-04-23 07:36:00,2.01084,2.01102,2.01015,2.01084,8902521.0
2008-04-23 07:37:00,2.01097,2.01111,2.01092,2.01111,7659509.0
2008-04-23 07:38:00,2.01106,2.01106,2.01071,2.01087,3361044.0
2008-04-23 07:39:00,2.01102,2.01102,2.01089,2.01097,1664419.0
2008-04-23 07:40:00,2.01088,2.01088,2.01061,2.01064,10560243.0
2008-04-23 07:41:00,2.0106,2.01064,2.01056,2.01064,8763201.0
2008-04-23 07:42:00,2.01061,2.01061,2.01047,2.01054,8490578.0
2008-04-23 07:43:00,2.01052,2.01052,2.01029,2.01037,15239490.0
2008-04-23 07:44:00,2.01036,2.01046,2.0103,2.01038,2560100.0
2008-04-23 07:45:00,2.0103,2.0104,2.0103,2.0103,3022043.0
2008-04-23 07:46:00,2.01029,2.01051,2.01029,2.01048,4917187.0
2008-04-23 07:47:00,2.01044,2.01044,2.01025,2.01025,2750155.0
2008-04-23 07:48:00,2.01034,2.01037,2.0103,2.01034,5359673.0
2008-04-23 07:49:00,2.01035,2.01043,2.01035,2.01043,938736.0
2008-04-23 07:50:00,2.01042,2.01046,2.01021,2.01044,24976218.0
2008-04-23 07:51:00,2.01051,2.01064,2.0105,2.01057,1268755.0
2008-04-23 07:52:00,2.01067,2.01119,2.01067,2.01119,6498237.0
2008-04-23 07:53:00,2.01123,2.01144,2.01117,2.01144,12833521.0
2008-04-23 07:54:00,2.0115,2.01163,2.0115,2.01154,12196508.0
2008-04-23 07:55:00,2.01156,2.01188,2.01155,2.01169,12016152.0
2008-04-23 07:56:00,2.01165,2.0117,2.01151,2.0117,24786247.0
2008-04-23 07:57:00,2.01163,2.01163,2.01132,2.01132,2209582.0
2008-04-23 07:58:00,2.01126,2.01155,2.01126,2.01149,10203116.0
2008-04-23 07:59:00,2.01134,2.01147,2.01123,2.01123,4250229.0
2008-04-23 08:00:00,2.01132,2.01156,2.01132,2.01143,3314244.0
2008-04-23 08:01:00,2.0114,2.0114,2.01119,2.01119,14590454.0
2008-04-23 08:02:00,2.01102,2.01125,2.01092,2.01125,6037274.0
2008-04-23 08:03:00,2.01138,2.01149,2.01121,2.01121,17302752.0
2008-04-23 08:04:00,2.01121,2.01121,2.01094,2.01111,2953358.0
2008-04-23 08:05:00,2.01105,2.01105,2.01073,2.01081,9448980.0
2008-04-23 08:06:00,2.0107,2.0107,2.01027,2.0104,7111390.0
2008-04-23 08:07:00,2.01037,2.01037,2.00955,2.00978,5441546.0
2008-04-23 08:08:00,2.00968,2.00968,2.00835,2.00835,19922680.0
2008-04-23 08:09:00,2.0082,2.00826,2.00761,2.00788,13260691.0
2008-04-23 08:10:00,2.00775,2.00803,2.00775,2.008,12266126.0
2008-04-23 08:11:00,2.008,2.008,2.0078,2.00785,6724469.0
2008-04-23 08:12:00,2.00796,2.00821,2.00796,2.00816,4243559.0
2008-04-23 08:13:00,2.00824,2.00824,2.00802,2.00802,4157064.0
2008-04-23 08:14:00,2.00801,2.00854,2.008,2.00854,9568125.0
2008-04-23 08:15:00,2.00875,2.00911,2.00875,2.00911,24864640.0
2008-04-23 08:16:00,2.00905,2.00915,2.00883,2.00884,5940952.0
2008-04-23 08:17:00,2.00879,2.00879,2.00796,2.00796,2105797.0
2008-04-23 08:18:00,2.00795,2.00795,2.00773,2.00773,2507998.0
2008-04-23 08:19:00,2.0077,2.0077,2.00745,2.00745,1719613.0
2008-04-23 08:20:00,2.00739,2.00807,2.00739,2.00798,33427459.0
2008-04-23 08:21:00,2.00769,2.0078,2.0076,2.0078,7369405.0
2008-04-23 08:22:00,2.00781,2.00781,2.00723,2.00731,1213879.0
2008-04-23 08:23:00,2.00735,2.0075,2.00709,2.0075,5952990.0
2008-04-23 08:24:00,2.00751,2.00759,2.00746,2.00751,3861465.0
2008-04-23 08:25:00,2.00747,2.00758,2.00717,2.00728,17258384.0
2008-04-23 08:26:00,2.00729,2.00744,2.00711,2.00711,7881637.0
2008-04-23 08:27:00,2.00711,2.00711,2.00644,2.00659,15565650.0
2008-04-23 08:28:00,2.00658,2.00658,2.00639,2.0065,4931539.0
2008-04-23 08:29:00,2.00657,2.0067,2.00649,2.0067,16792243.0
2008-04-23 08:30:00,2.00657,2.00657,2.00589,2.00589,9550917.0
2008-04-23 08:31:00,2.00608,2.0064,2.00608,2.00625,6308471.0
2008-04-23 08:32:00,2.00612,2.00612,2.00566,2.00566,2004176.0
2008-04-23 08:33:00,2.00571,2.00585,2.00558,2.00558,3471083.0
2008-04-23 08:34:00,2.00561,2.00574,2.00549,2.00574,6020000.0
2008-04-23 08:35:00,2.00577,2.00591,2.0054,2.00583,32248766.0
2008-04-23 08:36:00,2.00597,2.00606,2.00592,2.00605,3418635.0
2008-04-23 08:37:00,2.00604,2.00605,2.0059,2.00594,3447942.0
2008-04-23 08:38:00,2.00601,2.00608,2.00576,2.00587,4563148.0
2008-04-23 08:39:00,2.00595,2.00644,2.00593,2.00644,13698277.0
2008-04-23 08:40:00,2.0065,2.00669,2.0065,2.00669,7818342.0
2008-04-23 08:41:00,2.00665,2.00665,2.00637,2.00637,3380928.0
2008-04-23 08:42:00,2.00624,2.00643,2.00624,2.00636,9544901.0
2008-04-23 08:43:00,2.00633,2.00658,2.00633,2.00658,7726344.0
2008-04-23 08:44:00,2.00633,2.00658,2.00633,2.00652,5565111.0
2008-04-23 08:45:00,2.00652,2.00701,2.00652,2.00686,4148367.0
2008-04-23 08:46:00,2.0067,2.0067,2.00643,2.00647,25677846.0
2008-04-23 08:47:00,2.00649,2.00696,2.00622,2.00696,4135174.0
2008-04-23 08:48:00,2.00689,2.00689,2.0066,2.0066,3707877.0
2008-04-23 08:49:00,2.00635,2.00635,2.0054,2.0054,12527204.0
2008-04-23 08:50:00,2.00564,2.00612,2.00564,2.00612,25171065.0
2008-04-23 08:51:00,2.00627,2.00661,2.00622,2.00648,6770654.0
2008-04-23 08:52:00,2.00657,2.00721,2.00657,2.00721,10440227.0
2008-04-23 08:53:00,2.00719,2.00755,2.00719,2.00755,5150239.0
2008-04-23 08:54:00,2.00759,2.00786,2.00751,2.00786,3983586.0
2008-04-23 08:55:00,2.00792,2.00815,2.00669,2.00815,12254089.0
2008-04-23 08:56:00,2.00818,2.00839,2.00818,2.00837,3704633.0
2008-04-23 08:57:00,2.00836,2.00852,2.00804,2.00819,15831270.0
2008-04-23 08:58:00,2.00818,2.00879,2.00818,2.00879,7530688.0
2008-04-23 08:59:00,2.00898,2.00931,2.00898,2.00908,5727982.0
2008-04-23 09:00:00,2.00903,2.00903,2.00875,2.00875,8965134.0
2008-04-23 09:01:00,2.00867,2.00867,2.0082,2.00825,9781493.0
2008-04-23 09:02:00,2.00809,2.00809,2.00775,2.00775,9710706.0
2008-04-23 09:03:00,2.00772,2.00804,2.00772,2.00804,2391224.0
2008-04-23 09:04:00,2.00823,2.00835,2.00783,2.00783,4479781.0
2008-04-23 09:05:00,2.00763,2.00763,2.00746,2.00748,6965301.0
2008-04-23 09:06:00,2.0074,2.0074,2.00661,2.00661,1318078.0
2008-04-23 09:07:00,2.0067,2.00685,2.0067,2.0068,4461253.0
2008-04-23 09:08:00,2.00666,2.00666,2.00613,2.00613,6879111.0
2008-04-23 09:09:00,2.00617,2.00626,2.00599,2.00612,6857940.0
2008-04-23 09:10:00,2.00607,2.00619,2.00604,2.00619,8685420.0
2008-04-23 09:11:00,2.00632,2.00662,2.00632,2.00652,6147421.0
2008-04-23 09:12:00,2.00668,2.00743,2.00665,2.00743,3088301.0
2008-04-23 09:13:00,2.00734,2.0074,2.00717,2.00729,6636234.0
2008-04-23 09:14:00,2.0072,2.0072,2.00667,2.00667,6378297.0
2008-04-23 09:15:00,2.00659,2.00666,2.00644,2.00655,6966691.0
2008-04-23 09:16:00,2.00664,2.00689,2.00664,2.00686,5235877.0
2008-04-23 09:17:00,2.00687,2.00687,2.00661,2.00674,1850092.0
2008-04-23 09:18:00,2.00679,2.00757,2.00625,2.00757,52402598.0
2008-04-23 09:19:00,2.00757,2.00771,2.00723,2.00723,2118184.0
2008-04-23 09:20:00,2.00711,2.00711,2.007,2.00708,5776481.0
2008-04-23 09:21:00,2.00726,2.00743,2.00726,2.00743,3159427.0
2008-04-23 09:22:00,2.00759,2.00775,2.00747,2.00747,4227568.0
2008-04-23 09:23:00,2.00707,2.00739,2.00707,2.00739,11155346.0
2008-04-23 09:24:00,2.00738,2.00745,2.00705,2.00705,13370480.0
2008-04-23 09:25:00,2.00712,2.00712,2.00683,2.00702,8767963.0
2008-04-23 09:26:00,2.00702,2.00707,2.00694,2.007,2879153.0
2008-04-23 09:27:00,2.00695,2.00695,2.00654,2.00654,3784129.0
2008-04-23 09:28:00,2.00645,2.00652,2.00504,2.0065,1894089.0
2008-04-23 09:29:00,2.00637,2.00637,2.00566,2.00566,11423809.0
2008-04-23 09:30:00,2.00553,2.00577,2.00553,2.00577,4133357.0
2008-04-23 09:31:00,2.00581,2.00589,2.00572,2.00572,4491336.0
2008-04-23 09:32:00,2.00566,2.00573,2.00561,2.00565,13691592.0
2008-04-23 09:33:00,2.00558,2.00587,2.00545,2.00587,752888.0
2008-04-23 09:34:00,2.00599,2.00623,2.00598,2.00623,1435171.0
2008-04-23 09:35:00,2.0062,2.0062,2.00592,2.00599,3081041.0
2008-04-23 09:36:00,2.00591,2.00591,2.00542,2.00542,28397804.0
2008-04-23 09:37:00,2.00534,2.00592,2.00534,2.00592,5848399.0
2008-04-23 09:38:00,2.00594,2.00609,2.00594,2.00601,2712473.0
2008-04-23 09:39:00,2.00598,2.00598,2.00584,2.00594,4685935.0
2008-04-23 09:40:00,2.00595,2.00605,2.00569,2.00569,2735935.0
2008-04-23 09:41:00,2.00549,2.00549,2.00515,2.00515,2317593.0
2008-04-23 09:42:00,2.00529,2.00559,2.00529,2.00559,2070723.0
2008-04-23 09:43:00,2.00578,2.00578,2.0054,2.00547,10750665.0
2008-04-23 09:44:00,2.00551,2.0058,2.00551,2.0058,7151564.0
2008-04-23 09:45:00,2.00583,2.00584,2.00559,2.00562,17514797.0
2008-04-23 09:46:00,2.0057,2.00627,2.0057,2.00627,1293782.0
2008-04-23 09:47:00,2.00627,2.00675,2.00627,2.00675,23009453.0
2008-04-23 09:48:00,2.00677,2.00723,2.00677,2.00723,11258385.0
2008-04-23 09:49:00,2.00684,2.00711,2.00684,2.00711,3018353.0
2008-04-23 09:50:00,2.00698,2.00698,2.00655,2.00655,6325752.0
2008-04-23 09:51:00,2.00657,2.00657,2.00645,2.00648,8177834.0
2008-04-23 09:52:00,2.0064,2.00651,2.00618,2.00627,5942597.0
2008-04-23 09:53:00,2.00631,2.00631,2.00612,2.00612,6621144.0
2008-04-23 09:54:00,2.00594,2.00624,2.00591,2.00624,10347649.0
2008-04-23 09:55:00,2.00625,2.00639,2.00623,2.00639,6686708.0
2008-04-23 09:56:00,2.00622,2.00622,2.0058,2.0058,10267023.0
2008-04-23 09:57:00,2.00561,2.00586,2.00561,2.00574,8233987.0
2008-04-23 09:58:00,2.00555,2.00589,2.00555,2.00589,3898596.0
2008-04-23 09:59:00,2.00596,2.0063,2.00596,2.00624,9682456.0
2008-04-23 10:00:00,2.00638,2.00654,2.00638,2.0064,6403098.0
2008-04-23 10:01:00,2.00635,2.00649,2.00611,2.00611,3743182.0
2008-04-23 10:02:00,2.00619,2.00619,2.00599,2.00599,10854180.0
2008-04-23 10:03:00,2.00606,2.00628,2.00606,2.00618,2870028.0
2008-04-23 10:04:00,2.00626,2.00626,2.00606,2.00621,12227528.0
2008-04-23 10:05:00,2.00637,2.00653,2.00637,2.00645,5434415.0
2008-04-23 10:06:00,2.00638,2.00646,2.00638,2.00643,2524988.0
2008-04-23 10:07:00,2.00626,2.00626,2.00603,2.00603,11149985.0
2008-04-23 10:08:00,2.00584,2.00589,2.00577,2.00578,8290493.0
2008-04-23 10:09:00,2.0057,2.0057,2.0054,2.00546,1792137.0
2008-04-23 10:10:00,2.00551,2.0056,2.00537,2.00537,4748921.0
2008-04-23 10:11:00,2.0054,2.00553,2.00406,2.00553,7803018.0
2008-04-23 10:12:00,2.00566,2.00604,2.00547,2.00604,16538011.0
2008-04-23 10:13:00,2.00587,2.00588,2.00573,2.00588,2526086.0
2008-04-23 10:14:00,2.00615,2.00634,2.00615,2.00624,5563655.0
2008-04-23 10:15:00,2.00635,2.00687,2.00635,2.0068,8691388.0
2008-04-23 10:16:00,2.00696,2.00749,2.00688,2.00749,14998411.0
2008-04-23 10:17:00,2.00765,2.00804,2.00765,2.00804,11445239.0
2008-04-23 10:18:00,2.0083,2.00856,2.00822,2.00837,7560844.0
2008-04-23 10:19:00,2.00813,2.00813,2.00763,2.00763,3390911.0
2008-04-23 10:20:00,2.0076,2.00779,2.00751,2.00779,2938559.0
2008-04-23 10:21:00,2.00786,2.0081,2.00786,2.00802,7864289.0
2008-04-23 10:22:00,2.00781,2.00781,2.00745,2.00745,1940909.0
2008-04-23 10:23:00,2.0076,2.0076,2.00744,2.00745,8232749.0
2008-04-23 10:24:00,2.00746,2.00758,2.00741,2.00748,8910147.0
2008-04-23 10:25:00,2.00749,2.00757,2.00733,2.00744,2650072.0
2008-04-23 10:26:00,2.00743,2.00757,2.0074,2.00757,4804184.0
2008-04-23 10:27:00,2.00768,2.00776,2.00755,2.00759,24086046.0
2008-04-23 10:28:00,2.00748,2.00748,2.00688,2.00688,3134545.0
2008-04-23 10:29:00,2.00677,2.00677,2.00602,2.00602,6136847.0
2008-04-23 10:30:00,2.00607,2.00662,2.00607,2.00662,17140543.0
2008-04-23 10:31:00,2.00682,2.00747,2.00682,2.00747,11622262.0
2008-04-23 10:32:00,2.00755,2.00823,2.00755,2.00823,3007041.0
2008-04-23 10:33:00,2.0083,2.00893,2.0083,2.00893,2480142.0
2008-04-23 10:34:00,2.00909,2.0099,2.00909,2.0099,1998675.0
2008-04-23 10:35:00,2.00994,2.0106,2.00994,2.0106,4014031.0
2008-04-23 10:36:00,2.01075,2.0113,2.01075,2.0113,5516442.0
2008-04-23 10:37:00,2.01125,2.01125,2.01027,2.01027,11786350.0
2008-04-23 10:38:00,2.01036,2.01057,2.01036,2.01057,4938928.0
2008-04-23 10:39:00,2.0106,2.0106,2.01009,2.0101,1009957.0
2008-04-23 10:40:00,2.01007,2.01029,2.00989,2.01029,5461949.0
2008-04-23 10:41:00,2.01053,2.01093,2.01053,2.01093,6835676.0
2008-04-23 10:42:00,2.01107,2.01137,2.01107,2.0112,3772585.0
2008-04-23 10:43:00,2.01108,2.01108,2.01055,2.01055,3479674.0
2008-04-23 10:44:00,2.01053,2.01054,2.01029,2.01054,6401535.0
2008-04-23 10:45:00,2.01052,2.01052,2.01026,2.01032,20128338.0
2008-04-23 10:46:00,2.0101,2.0101,2.00963,2.00963,6571974.0
2008-04-23 10:47:00,2.00958,2.00958,2.00928,2.00928,3607070.0
2008-04-23 10:48:00,2.00933,2.0095,2.00926,2.0095,1615562.0
2008-04-23 10:49:00,2.00952,2.01001,2.00952,2.01001,2832484.0
2008-04-23 10:50:00,2.01003,2.01013,2.00998,2.01003,3369005.0
2008-04-23 10:51:00,2.00996,2.00996,2.00966,2.00966,3079537.0
2008-04-23 10:52:00,2.00953,2.00981,2.00953,2.00961,11818342.0
2008-04-23 10:53:00,2.00939,2.00939,2.00883,2.00883,13539425.0
2008-04-23 10:54:00,2.00868,2.00884,2.00849,2.00879,13490762.0
2008-04-23 10:55:00,2.00868,2.00868,2.00818,2.00851,5315491.0
2008-04-23 10:56:00,2.00861,2.00887,2.00861,2.00883,3407939.0
2008-04-23 10:57:00,2.00905,2.00927,2.00905,2.00927,6247051.0
2008-04-23 10:58:00,2.00932,2.00965,2.00932,2.00965,1671905.0
2008-04-23 10:59:00,2.00969,2.01067,2.00969,2.01067,11834989.0
2008-04-23 11:00:00,2.01065,2.01092,2.01065,2.01091,3670325.0
2008-04-23 11:01:00,2.01094,2.01117,2.0109,2.01117,3364188.0
2008-04-23 11:02:00,2.01104,2.01104,2.01085,2.01085,2105326.0
2008-04-23 11:03:00,2.01085,2.01112,2.01085,2.01085,6112147.0
2008-04-23 11:04:00,2.01074,2.011,2.01074,2.01088,17048325.0
2008-04-23 11:05:00,2.01084,2.01084,2.01056,2.01056,1184805.0
2008-04-23 11:06:00,2.01055,2.01055,2.00966,2.00966,3041686.0
2008-04-23 11:07:00,2.00959,2.00959,2.00922,2.00923,5432005.0
2008-04-23 11:08:00,2.00925,2.00938,2.00916,2.00916,6521901.0
2008-04-23 11:09:00,2.00902,2.00902,2.00843,2.00869,18735151.0
2008-04-23 11:10:00,2.00866,2.00868,2.00838,2.00838,1178363.0
2008-04-23 11:11:00,2.00839,2.00839,2.00808,2.00822,2063775.0
2008-04-23 11:12:00,2.00813,2.00822,2.0081,2.00812,2343491.0
2008-04-23 11:13:00,2.00821,2.00847,2.00821,2.00847,3154577.0
2008-04-23 11:14:00,2.00845,2.00847,2.00814,2.00814,10611270.0
2008-04-23 11:15:00,2.00815,2.00815,2.00779,2.00779,6419204.0
2008-04-23 11:16:00,2.00773,2.00773,2.00758,2.0076,7248420.0
2008-04-23 11:17:00,2.00761,2.00773,2.00759,2.00759,3709337.0
2008-04-23 11:18:00,2.00756,2.00762,2.00751,2.00759,1214255.0
2008-04-23 11:19:00,2.00776,2.00783,2.00776,2.0078,2946286.0
2008-04-23 11:20:00,2.00774,2.00783,2.0076,2.00783,17581395.0
2008-04-23 11:21:00,2.00793,2.00812,2.00793,2.00808,2854959.0
2008-04-23 11:22:00,2.00817,2.0083,2.00805,2.0083,29263355.0
2008-04-23 11:23:00,2.00844,2.00878,2.00844,2.00878,5671897.0
2008-04-23 11:24:00,2.00896,2.00896,2.00847,2.00847,8899758.0
2008-04-23 11:25:00,2.00857,2.00857,2.00831,2.00833,1993980.0
2008-04-23 11:26:00,2.00833,2.00833,2.00797,2.00797,22303255.0
2008-04-23 11:27:00,2.00802,2.00802,2.00779,2.0078,6833094.0
2008-04-23 11:28:00,2.00765,2.00774,2.00744,2.00746,5615668.0
2008-04-23 11:29:00,2.00743,2.00771,2.00743,2.00771,2624658.0
2008-04-23 11:30:00,2.00785,2.00816,2.00782,2.00816,44202390.0
2008-04-23 11:31:00,2.00825,2.00855,2.00825,2.00855,14505467.0
2008-04-23 11:32:00,2.0087,2.00909,2.0087,2.00909,3278900.0
2008-04-23 11:33:00,2.00898,2.00898,2.00865,2.00882,9764702.0
2008-04-23 11:34:00,2.00873,2.00888,2.00873,2.00888,7620296.0
2008-04-23 11:35:00,2.00898,2.00908,2.00892,2.00908,3751670.0
2008-04-23 11:36:00,2.00917,2.00983,2.00917,2.00983,4498319.0
2008-04-23 11:37:00,2.00988,2.0102,2.00956,2.00956,4391558.0
2008-04-23 11:38:00,2.00942,2.00942,2.009,2.00905,2724046.0
2008-04-23 11:39:00,2.00909,2.00924,2.00881,2.00924,4380746.0
2008-04-23 11:40:00,2.0092,2.0092,2.00894,2.00904,3289660.0
2008-04-23 11:41:00,2.00901,2.00916,2.00881,2.00916,3494461.0
2008-04-23 11:42:00,2.00911,2.00913,2.00894,2.00913,3034453.0
2008-04-23 11:43:00,2.00926,2.00932,2.00915,2.0093,5262425.0
2008-04-23 11:44:00,2.00925,2.00943,2.00925,2.00934,14754697.0
2008-04-23 11:45:00,2.00889,2.00941,2.00889,2.00941,5781674.0
2008-04-23 11:46:00,2.00941,2.00949,2.0093,2.00938,5673306.0
2008-04-23 11:47:00,2.00941,2.00941,2.00918,2.00918,6099887.0
2008-04-23 11:48:00,2.00911,2.00911,2.00888,2.00905,6672725.0
2008-04-23 11:49:00,2.00904,2.00904,2.00876,2.00889,1732937.0
2008-04-23 11:50:00,2.00885,2.00893,2.00876,2.00876,7864940.0
2008-04-23 11:51:00,2.0089,2.00923,2.0089,2.00923,2024898.0
2008-04-23 11:52:00,2.00924,2.00924,2.00872,2.00872,5620203.0
2008-04-23 11:53:00,2.00873,2.00873,2.00834,2.00834,12834289.0
2008-04-23 11:54:00,2.0083,2.00838,2.00825,2.00825,10813027.0
2008-04-23 11:55:00,2.00826,2.00836,2.00812,2.00836,10437628.0
2008-04-23 11:56:00,2.00837,2.00853,2.00837,2.00844,3677839.0
2008-04-23 11:57:00,2.00862,2.00877,2.00848,2.00877,18183031.0
2008-04-23 11:58:00,2.00887,2.00897,2.00881,2.00897,2503592.0
2008-04-23 11:59:00,2.00892,2.00892,2.00876,2.00876,25144266.0
2008-04-23 12:00:00,2.00875,2.00875,2.00858,2.00867,8394399.0
2008-04-23 12:01:00,2.00864,2.00888,2.00864,2.00888,37452048.0
2008-04-23 12:02:00,2.0089,2.0089,2.0087,2.0087,1651900.0
2008-04-23 12:03:00,2.00867,2.00881,2.00862,2.00862,2354824.0
2008-04-23 12:04:00,2.00855,2.00856,2.00845,2.00845,16449518.0
2008-04-23 12:05:00,2.0085,2.00863,2.00841,2.00863,3143417.0
2008-04-23 12:06:00,2.00852,2.00852,2.00833,2.00835,345290.0
2008-04-23 12:07:00,2.00819,2.00819,2.00796,2.00806,6210452.0
2008-04-23 12:08:00,2.00796,2.00797,2.0078,2.0078,8943864.0
2008-04-23 12:09:00,2.00773,2.0081,2.00742,2.0081,9341613.0
2008-04-23 12:10:00,2.00813,2.00813,2.00785,2.00787,5949436.0
2008-04-23 12:11:00,2.00804,2.00804,2.00768,2.00768,21534382.0
2008-04-23 12:12:00,2.00755,2.00765,2.00737,2.00737,25517795.0
2008-04-23 12:13:00,2.0074,2.0074,2.00719,2.00719,4663561.0
2008-04-23 12:14:00,2.00703,2.00711,2.00685,2.00689,5836305.0
2008-04-23 12:15:00,2.00688,2.00688,2.00647,2.00647,7843395.0
2008-04-23 12:16:00,2.0066,2.00675,2.00648,2.00648,20480967.0
2008-04-23 12:17:00,2.00655,2.00655,2.00566,2.00606,16524518.0
2008-04-23 12:18:00,2.00588,2.00588,2.00543,2.00543,4020508.0
2008-04-23 12:19:00,2.00519,2.00519,2.00398,2.00398,35361869.0
2008-04-23 12:20:00,2.00398,2.00398,2.00353,2.00353,1286420.0
2008-04-23 12:21:00,2.00351,2.00371,2.00346,2.00371,466748.0
2008-04-23 12:22:00,2.00373,2.00399,2.00373,2.00399,8811285.0
2008-04-23 12:23:00,2.00425,2.00536,2.00425,2.00536,23555229.0
2008-04-23 12:24:00,2.00543,2.00563,2.00543,2.00561,6947061.0
2008-04-23 12:25:00,2.00575,2.00588,2.00575,2.00588,1962058.0
2008-04-23 12:26:00,2.00549,2.00579,2.00534,2.00534,1616047.0
2008-04-23 12:27:00,2.00527,2.00527,2.00484,2.0049,9793254.0
2008-04-23 12:28:00,2.0048,2.00481,2.00461,2.00461,39629021.0
2008-04-23 12:29:00,2.00446,2.00452,2.00416,2.00424,4495349.0
2008-04-23 12:30:00,2.00402,2.00405,2.00366,2.00366,3442398.0
2008-04-23 12:31:00,2.00368,2.00375,2.00358,2.00358,15347420.0
2008-04-23 12:32:00,2.00349,2.0037,2.00319,2.0037,1644052.0
2008-04-23 12:33:00,2.00385,2.00435,2.00385,2.00435,9048187.0
2008-04-23 12:34:00,2.00427,2.00439,2.00423,2.00439,8700544.0
2008-04-23 12:35:00,2.00437,2.00437,2.00426,2.00431,4308314.0
2008-04-23 12:36:00,2.0042,2.0042,2.00354,2.00354,6716769.0
2008-04-23 12:37:00,2.00333,2.00333,2.00309,2.00329,28924015.0
2008-04-23 12:38:00,2.00336,2.00342,2.00314,2.00314,23640907.0
2008-04-23 12:39:00,2.00317,2.00317,2.00249,2.00271,6949800.0
2008-04-23 12:40:00,2.00283,2.00306,2.00283,2.00301,7882494.0
2008-04-23 12:41:00,2.0031,2.00318,2.00304,2.00313,2299157.0
2008-04-23 12:42:00,2.00343,2.00355,2.00343,2.00354,4182115.0
2008-04-23 12:43:00,2.00348,2.00359,2.00329,2.00359,3125709.0
2008-04-23 12:44:00,2.00362,2.00368,2.00359,2.00363,8026188.0
2008-04-23 12:45:00,2.00351,2.00379,2.00351,2.00379,24281367.0
2008-04-23 12:46:00,2.00372,2.00377,2.00353,2.00377,2003055.0
2008-04-23 12:47:00,2.00377,2.00395,2.00372,2.00395,31612563.0
2008-04-23 12:48:00,2.00399,2.00418,2.0038,2.00418,19586295.0
2008-04-23 12:49:00,2.00402,2.00415,2.0036,2.0036,10661162.0
2008-04-23 12:50:00,2.00356,2.00356,2.00326,2.00326,2639361.0
2008-04-23 12:51:00,2.00305,2.00317,2.00299,2.00299,19603461.0
2008-04-23 12:52:00,2.00292,2.00297,2.00276,2.00284,13735498.0
2008-04-23 12:53:00,2.00289,2.00295,2.00281,2.00282,6640074.0
2008-04-23 12:54:00,2.00293,2.00296,2.00287,2.00296,6467032.0
2008-04-23 12:55:00,2.00298,2.00309,2.00298,2.00309,4266659.0
2008-04-23 12:56:00,2.00323,2.00342,2.00323,2.00325,3039954.0
2008-04-23 12:57:00,2.00358,2.00477,2.00358,2.00477,4606843.0
2008-04-23 12:58:00,2.00458,2.00514,2.00458,2.00514,3558594.0
2008-04-23 12:59:00,2.00516,2.00523,2.00499,2.00523,9376571.0
2008-04-23 13:00:00,2.00537,2.00567,2.00531,2.00531,49933513.0
2008-04-23 13:01:00,2.00531,2.00556,2.00531,2.00556,6033638.0
2008-04-23 13:02:00,2.00576,2.00576,2.00555,2.00555,5493419.0
2008-04-23 13:03:00,2.00533,2.00542,2.00533,2.0054,7544437.0
2008-04-23 13:04:00,2.00529,2.00529,2.00492,2.00492,20169300.0
2008-04-23 13:05:00,2.00473,2.00473,2.0044,2.00451,1792340.0
2008-04-23 13:06:00,2.00449,2.00465,2.00449,2.0045,28494518.0
2008-04-23 13:07:00,2.00456,2.00473,2.00417,2.0047,11702525.0
2008-04-23 13:08:00,2.00468,2.00484,2.00447,2.00447,4951284.0
2008-04-23 13:09:00,2.00442,2.00442,2.0043,2.00433,1490426.0
2008-04-23 13:10:00,2.00429,2.00429,2.00413,2.00423,6421973.0
2008-04-23 13:11:00,2.00424,2.00437,2.00424,2.00437,10246133.0
2008-04-23 13:12:00,2.00434,2.00439,2.00424,2.00431,394655.0
2008-04-23 13:13:00,2.00425,2.00431,2.0041,2.00431,15347258.0
2008-04-23 13:14:00,2.00423,2.00423,2.0034,2.0034,10725198.0
2008-04-23 13:15:00,2.00301,2.00317,2.00301,2.00308,9880956.0
2008-04-23 13:16:00,2.00309,2.00325,2.00293,2.00293,54076242.0
2008-04-23 13:17:00,2.00281,2.00281,2.0026,2.0026,7727833.0
2008-04-23 13:18:00,2.00241,2.00255,2.00241,2.00252,4694843.0
2008-04-23 13:19:00,2.00237,2.00245,2.00223,2.00239,2583592.0
2008-04-23 13:20:00,2.00238,2.00257,2.00238,2.00241,11551146.0
2008-04-23 13:21:00,2.00233,2.00265,2.00233,2.00258,8569268.0
2008-04-23 13:22:00,2.00264,2.00295,2.00256,2.00295,11203428.0
2008-04-23 13:23:00,2.00301,2.00319,2.00295,2.00319,25937636.0
2008-04-23 13:24:00,2.00323,2.00352,2.00323,2.00352,7496248.0
2008-04-23 13:25:00,2.00354,2.00354,2.00339,2.0035,12070553.0
2008-04-23 13:26:00,2.0035,2.00364,2.0034,2.00364,7371746.0
2008-04-23 13:27:00,2.00363,2.00364,2.00339,2.00364,10961071.0
2008-04-23 13:28:00,2.00368,2.00376,2.00333,2.00376,14018641.0
2008-04-23 13:29:00,2.00377,2.0043,2.00377,2.0043,4861689.0
2008-04-23 13:30:00,2.00433,2.00433,2.00408,2.00408,2161963.0
2008-04-23 13:31:00,2.00404,2.00404,2.00379,2.00379,29661306.0
2008-04-23 13:32:00,2.00377,2.00382,2.00363,2.00364,4934823.0
2008-04-23 13:33:00,2.00352,2.00352,2.00329,2.0033,2259993.0
2008-04-23 13:34:00,2.00321,2.00331,2.00309,2.00319,2277639.0
2008-04-23 13:35:00,2.00312,2.00328,2.00306,2.00327,6543765.0
2008-04-23 13:36:00,2.00314,2.00328,2.00301,2.00301,1750826.0
2008-04-23 13:37:00,2.00281,2.00295,2.00279,2.0028,3305179.0
2008-04-23 13:38:00,2.00292,2.0032,2.00288,2.0032,10005024.0
2008-04-23 13:39:00,2.00321,2.00348,2.00321,2.00333,4584691.0
2008-04-23 13:40:00,2.00357,2.00366,2.00357,2.00365,20708787.0
2008-04-23 13:41:00,2.00375,2.00438,2.00375,2.00426,7025702.0
2008-04-23 13:42:00,2.00431,2.00511,2.00431,2.00511,10025434.0
2008-04-23 13:43:00,2.00509,2.00538,2.00505,2.00538,3260291.0
2008-04-23 13:44:00,2.00542,2.00564,2.00534,2.00564,4409046.0
2008-04-23 13:45:00,2.00575,2.00606,2.00575,2.00606,7219869.0
2008-04-23 13:46:00,2.00611,2.00644,2.00608,2.00644,7684736.0
2008-04-23 13:47:00,2.00646,2.00675,2.00638,2.00673,3826555.0
2008-04-23 13:48:00,2.00677,2.00721,2.00677,2.00721,6654234.0
2008-04-23 13:49:00,2.00707,2.0073,2.00707,2.00718,16826309.0
2008-04-23 13:50:00,2.00723,2.00755,2.00723,2.00755,4238334.0
2008-04-23 13:51:00,2.00765,2.00789,2.00765,2.00779,2854994.0
2008-04-23 13:52:00,2.00803,2.00835,2.00803,2.0083,2616682.0
2008-04-23 13:53:00,2.00839,2.00855,2.00829,2.00855,14770653.0
2008-04-23 13:54:00,2.00875,2.00967,2.00875,2.00967,15440302.0
2008-04-23 13:55:00,2.00973,2.00973,2.00919,2.00919,25074230.0
2008-04-23 13:56:00,2.00881,2.00881,2.00853,2.00872,2203334.0
2008-04-23 13:57:00,2.00882,2.00882,2.00864,2.00864,16209490.0
2008-04-23 13:58:00,2.00869,2.00883,2.00865,2.00883,41403019.0
2008-04-23 13:59:00,2.00878,2.00878,2.00832,2.00849,10568049.0
2008-04-23 14:00:00,2.00841,2.00841,2.00792,2.00792,3237267.0
2008-04-23 14:01:00,2.00794,2.00827,2.00794,2.00827,20790380.0
2008-04-23 14:02:00,2.00835,2.00854,2.00829,2.00849,18733125.0
2008-04-23 14:03:00,2.00861,2.00884,2.0086,2.00884,9034806.0
2008-04-23 14:04:00,2.00877,2.00914,2.00877,2.00914,4489830.0
2008-04-23 14:05:00,2.00917,2.0095,2.00917,2.0095,2906909.0
2008-04-23 14:06:00,2.00966,2.00966,2.00936,2.00942,2615228.0
2008-04-23 14:07:00,2.00938,2.00938,2.00903,2.00908,51620377.0
2008-04-23 14:08:00,2.00903,2.00903,2.00855,2.00855,6932678.0
2008-04-23 14:09:00,2.00869,2.00908,2.00869,2.00908,7268416.0
2008-04-23 14:10:00,2.00896,2.00916,2.00881,2.00916,5326431.0
2008-04-23 14:11:00,2.00917,2.00942,2.00917,2.00942,1726803.0
2008-04-23 14:12:00,2.0095,2.00981,2.00949,2.00966,14563901.0
2008-04-23 14:13:00,2.00967,2.00995,2.00964,2.00995,5496374.0
2008-04-23 14:14:00,2.00994,2.01032,2.00994,2.01032,1015928.0
2008-04-23 14:15:00,2.01015,2.01025,2.00989,2.01025,14863468.0
2008-04-23 14:16:00,2.01041,2.01076,2.01041,2.01071,24387394.0
2008-04-23 14:17:00,2.01079,2.01082,2.01034,2.0108,4488259.0
2008-04-23 14:18:00,2.01088,2.01116,2.01084,2.01116,3015128.0
2008-04-23 14:19:00,2.01113,2.01152,2.01113,2.01113,1729765.0
2008-04-23 14:20:00,2.01106,2.01106,2.01088,2.01091,5435540.0
2008-04-23 14:21:00,2.01085,2.01085,2.0106,2.01063,9373842.0
2008-04-23 14:22:00,2.01055,2.01055,2.0099,2.01034,12494339.0
2008-04-23 14:23:00,2.01039,2.01039,2.01003,2.01003,3885810.0
2008-04-23 14:24:00,2.00979,2.00981,2.0094,2.00981,13621654.0
2008-04-23 14:25:00,2.00984,2.01005,2.00972,2.00972,5279097.0
2008-04-23 14:26:00,2.01014,2.01037,2.01014,2.01037,17798788.0
2008-04-23 14:27:00,2.01038,2.0107,2.01038,2.01043,3583924.0
2008-04-23 14:28:00,2.01077,2.011,2.01074,2.011,12278543.0
2008-04-23 14:29:00,2.01101,2.01123,2.01092,2.01092,5269534.0
2008-04-23 14:30:00,2.01088,2.01098,2.0107,2.01085,4691964.0
2008-04-23 14:31:00,2.01096,2.01168,2.01096,2.01168,7333671.0
2008-04-23 14:32:00,2.0118,2.01231,2.0118,2.01231,28818292.0
2008-04-23 14:33:00,2.01243,2.01321,2.01243,2.01321,8733881.0
2008-04-23 14:34:00,2.01328,2.01381,2.01328,2.01378,5730649.0
2008-04-23 14:35:00,2.01401,2.01454,2.01401,2.01454,2698983.0
2008-04-23 14:36:00,2.01465,2.01519,2.01465,2.01519,3361699.0
2008-04-23 14:37:00,2.01526,2.01611,2.01526,2.01611,2726731.0
2008-04-23 14:38:00,2.01621,2.01698,2.01621,2.01698,18724929.0
2008-04-23 14:39:00,2.01708,2.01768,2.01708,2.01768,6113910.0
2008-04-23 14:40:00,2.01766,2.01833,2.01766,2.01833,8118723.0
2008-04-23 14:41:00,2.01849,2.01933,2.01849,2.01907,3985517.0
2008-04-23 14:42:00,2.01885,2.01885,2.01873,2.0188,3088018.0
2008-04-23 14:43:00,2.0188,2.01925,2.01868,2.01925,28510364.0
2008-04-23 14:44:00,2.0194,2.01978,2.0194,2.01978,4609735.0
2008-04-23 14:45:00,2.01987,2.02047,2.01987,2.02047,97393736.0
2008-04-23 14:46:00,2.02061,2.02109,2.02061,2.02105,4144933.0
2008-04-23 14:47:00,2.02123,2.02177,2.02123,2.02177,3125308.0
2008-04-23 14:48:00,2.0218,2.02221,2.02177,2.02216,12040782.0
2008-04-23 14:49:00,2.02202,2.02202,2.02153,2.02153,2704508.0
2008-04-23 14:50:00,2.02157,2.02168,2.02143,2.02168,31305562.0
2008-04-23 14:51:00,2.02157,2.02157,2.02095,2.02095,2245131.0
2008-04-23 14:52:00,2.02083,2.02083,2.02027,2.02052,11383660.0
2008-04-23 14:53:00,2.02031,2.02035,2.01967,2.01967,3062702.0
2008-04-23 14:54:00,2.01955,2.01971,2.01943,2.01952,7899407.0
2008-04-23 14:55:00,2.01945,2.01993,2.01945,2.01993,5237722.0
2008-04-23 14:56:00,2.01985,2.01985,2.01966,2.01966,9700308.0
2008-04-23 14:57:00,2.0195,2.01975,2.0195,2.01975,2857483.0
2008-04-23 14:58:00,2.01983,2.02026,2.01983,2.02021,24749030.0
2008-04-23 14:59:00,2.02004,2.02004,2.01913,2.01913,4099733.0
2008-04-23 15:00:00,2.0191,2.0191,2.0189,2.0189,4012689.0
2008-04-23 15:01:00,2.01872,2.01874,2.01843,2.01844,11834172.0
2008-04-23 15:02:00,2.01859,2.01886,2.01818,2.01879,1837708.0
2008-04-23 15:03:00,2.0185,2.0185,2.01801,2.01801,12694218.0
2008-04-23 15:04:00,2.01816,2.01816,2.01793,2.01795,9824814.0
2008-04-23 15:05:00,2.01785,2.01785,2.01769,2.01775,2611564.0
2008-04-23 15:06:00,2.01774,2.01775,2.01751,2.01775,3240285.0
2008-04-23 15:07:00,2.0177,2.0177,2.01736,2.01736,8295476.0
2008-04-23 15:08:00,2.01733,2.01757,2.01726,2.01757,2467596.0
2008-04-23 15:09:00,2.0175,2.0175,2.01708,2.01718,3418919.0
2008-04-23 15:10:00,2.01695,2.01695,2.01644,2.01644,3645071.0
2008-04-23 15:11:00,2.0163,2.0163,2.01592,2.01592,1695793.0
2008-04-23 15:12:00,2.01604,2.01605,2.01579,2.01598,7782164.0
2008-04-23 15:13:00,2.01585,2.01585,2.01558,2.01572,1998452.0
2008-04-23 15:14:00,2.01604,2.01662,2.01604,2.01656,23664317.0
2008-04-23 15:15:00,2.01652,2.01652,2.01577,2.01577,9651364.0
2008-04-23 15:16:00,2.01572,2.01581,2.01555,2.01555,1415640.0
2008-04-23 15:17:00,2.01569,2.0157,2.01534,2.01535,9042527.0
2008-04-23 15:18:00,2.01517,2.01526,2.01488,2.015,6813508.0
2008-04-23 15:19:00,2.01493,2.01508,2.01493,2.01494,2128951.0
2008-04-23 15:20:00,2.01505,2.01528,2.01505,2.01528,1174574.0
2008-04-23 15:21:00,2.01527,2.01527,2.01492,2.01516,3359753.0
2008-04-23 15:22:00,2.01514,2.01514,2.01495,2.01513,4841931.0
2008-04-23 15:23:00,2.01511,2.01511,2.01481,2.01488,10442395.0
2008-04-23 15:24:00,2.0149,2.01498,2.01346,2.01487,5341269.0
2008-04-23 15:25:00,2.01489,2.01493,2.01484,2.01484,13711506.0
2008-04-23 15:26:00,2.01477,2.01477,2.01403,2.01403,1729792.0
2008-04-23 15:27:00,2.01412,2.01424,2.01402,2.01408,6131382.0
2008-04-23 15:28:00,2.01431,2.01439,2.0137,2.01401,3817503.0
2008-04-23 15:29:00,2.01419,2.01505,2.01419,2.015,7139211.0
2008-04-23 15:30:00,2.01512,2.01536,2.01512,2.01536,3476892.0
2008-04-23 15:31:00,2.01541,2.01559,2.01537,2.01558,4910069.0
2008-04-23 15:32:00,2.01573,2.01593,2.01573,2.01593,11993905.0
2008-04-23 15:33:00,2.01594,2.01621,2.01594,2.01617,2739530.0
2008-04-23 15:34:00,2.01627,2.01662,2.01614,2.01662,19627436.0
2008-04-23 15:35:00,2.01644,2.01692,2.01644,2.01688,4453133.0
2008-04-23 15:36:00,2.01699,2.01707,2.01652,2.01652,9342003.0
2008-04-23 15:37:00,2.01674,2.01674,2.01588,2.01588,9596210.0
2008-04-23 15:38:00,2.01586,2.01611,2.01586,2.01607,9244659.0
2008-04-23 15:39:00,2.01629,2.01679,2.01629,2.01679,25503255.0
2008-04-23 15:40:00,2.01694,2.01705,2.01692,2.01705,3850482.0
2008-04-23 15:41:00,2.01708,2.01785,2.01708,2.01785,2656549.0
2008-04-23 15:42:00,2.01789,2.01831,2.01789,2.01828,6821480.0
2008-04-23 15:43:00,2.01812,2.01816,2.01778,2.01778,26835364.0
2008-04-23 15:44:00,2.01795,2.01818,2.01783,2.01818,25526768.0
2008-04-23 15:45:00,2.01817,2.01823,2.01805,2.01818,11515788.0
2008-04-23 15:46:00,2.01826,2.01826,2.01772,2.01804,7548002.0
2008-04-23 15:47:00,2.01781,2.01821,2.01781,2.01801,2969806.0
2008-04-23 15:48:00,2.0178,2.0178,2.01771,2.01771,3201060.0
2008-04-23 15:49:00,2.0176,2.0176,2.01721,2.01721,1757311.0
2008-04-23 15:50:00,2.01737,2.0177,2.01737,2.01762,7190161.0
2008-04-23 15:51:00,2.0177,2.01788,2.01766,2.01782,3675951.0
2008-04-23 15:52:00,2.01779,2.01779,2.0174,2.0174,6918164.0
2008-04-23 15:53:00,2.01729,2.01794,2.01729,2.01794,4365330.0
2008-04-23 15:54:00,2.018,2.01865,2.018,2.01857,3219360.0
2008-04-23 15:55:00,2.0187,2.0187,2.01826,2.01826,16105134.0
2008-04-23 15:56:00,2.01819,2.01819,2.01747,2.01782,3990849.0
2008-04-23 15:57:00,2.01788,2.01818,2.01788,2.01796,923411.0
2008-04-23 15:58:00,2.01774,2.01787,2.01747,2.01747,7083624.0
2008-04-23 15:59:00,2.01741,2.0176,2.01722,2.0176,5353425.0
2008-04-23 16:00:00,2.01765,2.01788,2.01761,2.01788,7700397.0
2008-04-23 16:01:00,2.01793,2.01811,2.01786,2.01811,2362510.0
2008-04-23 16:02:00,2.01816,2.01837,2.01816,2.01837,7713342.0
2008-04-23 16:03:00,2.01835,2.01858,2.01833,2.01855,25390367.0
2008-04-23 16:04:00,2.01867,2.019,2.01867,2.01879,2160762.0
2008-04-23 16:05:00,2.01897,2.01906,2.01869,2.01906,16219160.0
2008-04-23 16:06:00,2.01905,2.01918,2.01905,2.01918,3738012.0
2008-04-23 16:07:00,2.01916,2.0193,2.01916,2.01929,2724042.0
2008-04-23 16:08:00,2.01931,2.01956,2.01931,2.01954,1942976.0
2008-04-23 16:09:00,2.01976,2.01997,2.01976,2.01997,4532389.0
2008-04-23 16:10:00,2.02005,2.02017,2.01993,2.02017,2524808.0
2008-04-23 16:11:00,2.02021,2.0207,2.02021,2.0207,9807655.0
2008-04-23 16:12:00,2.02076,2.02105,2.02068,2.02105,9833723.0
2008-04-23 16:13:00,2.02114,2.02159,2.02114,2.02159,2760930.0
2008-04-23 16:14:00,2.02192,2.02223,2.02192,2.02223,2569495.0
2008-04-23 16:15:00,2.02211,2.02211,2.02189,2.02189,1481946.0
2008-04-23 16:16:00,2.02176,2.022,2.02172,2.022,20258367.0
2008-04-23 16:17:00,2.02213,2.02249,2.02213,2.0223,3602516.0
2008-04-23 16:18:00,2.02224,2.02232,2.02196,2.02196,3335025.0
2008-04-23 16:19:00,2.02211,2.02249,2.02211,2.02249,16075570.0
2008-04-23 16:20:00,2.02266,2.02324,2.02266,2.02324,2654235.0
2008-04-23 16:21:00,2.02308,2.02308,2.02258,2.02264,5586700.0
2008-04-23 16:22:00,2.02258,2.02258,2.02232,2.02232,48543082.0
2008-04-23 16:23:00,2.02224,2.02282,2.02187,2.02282,8477732.0
2008-04-23 16:24:00,2.02287,2.02287,2.02222,2.02222,5480317.0
2008-04-23 16:25:00,2.02234,2.02238,2.022,2.022,6343511.0
2008-04-23 16:26:00,2.02195,2.02212,2.02193,2.02212,677589.0
2008-04-23 16:27:00,2.02216,2.02236,2.02202,2.02236,4941543.0
2008-04-23 16:28:00,2.02245,2.02262,2.02241,2.02257,9296519.0
2008-04-23 16:29:00,2.02252,2.02268,2.02242,2.02242,7316784.0
2008-04-23 16:30:00,2.02226,2.02226,2.02194,2.02205,681726.0
2008-04-23 16:31:00,2.02197,2.02199,2.02148,2.02148,10150654.0
2008-04-23 16:32:00,2.02114,2.02114,2.02084,2.02084,7087108.0
2008-04-23 16:33:00,2.0207,2.0207,2.02002,2.02002,17389983.0
2008-04-23 16:34:00,2.01993,2.01993,2.01937,2.01937,51662779.0
2008-04-23 16:35:00,2.01934,2.01934,2.01906,2.01911,2555528.0
2008-04-23 16:36:00,2.01918,2.01927,2.01912,2.01916,15018733.0
2008-04-23 16:37:00,2.01919,2.01929,2.0191,2.0191,27860870.0
2008-04-23 16:38:00,2.01926,2.01962,2.01926,2.01962,4233204.0
2008-04-23 16:39:00,2.01966,2.01987,2.01964,2.01979,2392438.0
2008-04-23 16:40:00,2.01993,2.01996,2.01974,2.01993,28104501.0
2008-04-23 16:41:00,2.01997,2.02008,2.01977,2.01981,1470475.0
2008-04-23 16:42:00,2.0196,2.0196,2.01935,2.01937,12042683.0
2008-04-23 16:43:00,2.0193,2.0193,2.01892,2.01892,8876894.0
2008-04-23 16:44:00,2.01894,2.01896,2.01857,2.01857,18326629.0
2008-04-23 16:45:00,2.01855,2.01898,2.01855,2.01896,7490946.0
2008-04-23 16:46:00,2.01876,2.01885,2.01876,2.01885,2826355.0
2008-04-23 16:47:00,2.01877,2.01904,2.01877,2.01892,10234364.0
2008-04-23 16:48:00,2.01896,2.01896,2.01851,2.01881,17656221.0
2008-04-23 16:49:00,2.01889,2.01889,2.01851,2.01874,1859135.0
2008-04-23 16:50:00,2.01884,2.01884,2.0186,2.01866,9649511.0
2008-04-23 16:51:00,2.01849,2.01859,2.01794,2.01794,2607856.0
2008-04-23 16:52:00,2.01776,2.01776,2.01675,2.01675,10150040.0
2008-04-23 16:53:00,2.01684,2.01684,2.01665,2.01665,2364219.0
2008-04-23 16:54:00,2.01655,2.01696,2.01626,2.01696,1679076.0
2008-04-23 16:55:00,2.01704,2.01704,2.01668,2.01668,5175508.0
2008-04-23 16:56:00,2.0165,2.01662,2.01645,2.01648,4964755.0
2008-04-23 16:57:00,2.0165,2.0165,2.01585,2.01585,3619924.0
2008-04-23 16:58:00,2.01586,2.01616,2.01586,2.01616,11856070.0
2008-04-23 16:59:00,2.01623,2.01671,2.01623,2.01671,744390.0
2008-04-23 17:00:00,2.01673,2.01689,2.01672,2.01688,7865294.0
2008-04-23 17:01:00,2.01696,2.01716,2.01696,2.01709,1786752.0
2008-04-23 17:02:00,2.0171,2.0174,2.0171,2.01738,4064639.0
2008-04-23 17:03:00,2.01744,2.01769,2.01744,2.01758,1711908.0
2008-04-23 17:04:00,2.01776,2.01804,2.01776,2.01801,3296276.0
2008-04-23 17:05:00,2.01806,2.01835,2.01806,2.01835,16249662.0
2008-04-23 17:06:00,2.01841,2.01877,2.01841,2.01871,3906637.0
2008-04-23 17:07:00,2.01859,2.01873,2.0172,2.01873,3627512.0
2008-04-23 17:08:00,2.01899,2.01928,2.01899,2.01924,13216229.0
2008-04-23 17:09:00,2.01921,2.01921,2.01897,2.01912,3206208.0
2008-04-23 17:10:00,2.019,2.019,2.01875,2.01875,9381480.0
2008-04-23 17:11:00,2.01875,2.0188,2.01863,2.0188,1407101.0
2008-04-23 17:12:00,2.01881,2.01903,2.01881,2.01884,7149988.0
2008-04-23 17:13:00,2.01892,2.01892,2.0187,2.0189,5945039.0
2008-04-23 17:14:00,2.01905,2.01924,2.01892,2.01924,16405365.0
2008-04-23 17:15:00,2.01922,2.01925,2.01906,2.0191,3207123.0
2008-04-23 17:16:00,2.0191,2.01912,2.01899,2.01912,238292946.0
2008-04-23 17:17:00,2.01898,2.01924,2.01898,2.01909,13150262.0
2008-04-23 17:18:00,2.019,2.019,2.01857,2.0186,2298662.0
2008-04-23 17:19:00,2.01854,2.01854,2.0183,2.0183,9417915.0
2008-04-23 17:20:00,2.01831,2.01831,2.01803,2.01805,18187835.0
2008-04-23 17:21:00,2.01795,2.01795,2.01767,2.01767,11045665.0
2008-04-23 17:22:00,2.01769,2.01769,2.01735,2.01735,7023529.0
2008-04-23 17:23:00,2.01737,2.01737,2.01711,2.01711,19434612.0
2008-04-23 17:24:00,2.01712,2.01712,2.01676,2.01691,17325758.0
2008-04-23 17:25:00,2.01703,2.01758,2.01703,2.01758,11618983.0
2008-04-23 17:26:00,2.01769,2.01781,2.01755,2.01778,3535088.0
2008-04-23 17:27:00,2.01757,2.01757,2.01711,2.01719,10706444.0
2008-04-23 17:28:00,2.01735,2.01759,2.01718,2.01742,9166986.0
2008-04-23 17:29:00,2.01716,2.01754,2.01716,2.01741,16715040.0
2008-04-23 17:30:00,2.01739,2.01755,2.01739,2.01741,15413349.0
2008-04-23 17:31:00,2.01737,2.01772,2.01715,2.01772,13877456.0
2008-04-23 17:32:00,2.01777,2.01812,2.01777,2.01812,2576020.0
2008-04-23 17:33:00,2.01799,2.01799,2.01706,2.01738,2753803.0
2008-04-23 17:34:00,2.01725,2.01725,2.01675,2.01694,8445776.0
2008-04-23 17:35:00,2.01694,2.01696,2.01671,2.01671,3130785.0
2008-04-23 17:36:00,2.01661,2.01661,2.016,2.016,12278925.0
2008-04-23 17:37:00,2.01583,2.01595,2.0157,2.01582,8337112.0
2008-04-23 17:38:00,2.01572,2.01631,2.01572,2.01631,38167509.0
2008-04-23 17:39:00,2.01611,2.01664,2.01611,2.01643,4114865.0
2008-04-23 17:40:00,2.01624,2.01624,2.01558,2.01558,8829559.0
2008-04-23 17:41:00,2.01561,2.01577,2.01561,2.01572,5424407.0
2008-04-23 17:42:00,2.01588,2.01617,2.01563,2.016,1366565.0
2008-04-23 17:43:00,2.01587,2.01599,2.0158,2.01586,3004326.0
2008-04-23 17:44:00,2.01598,2.01602,2.01567,2.01567,11822874.0
2008-04-23 17:45:00,2.0156,2.01589,2.0156,2.01589,8282897.0
2008-04-23 17:46:00,2.01591,2.01591,2.01549,2.01549,17269765.0
2008-04-23 17:47:00,2.01547,2.01582,2.01547,2.01582,5552414.0
2008-04-23 17:48:00,2.016,2.01614,2.01591,2.01591,1367761.0
2008-04-23 17:49:00,2.0158,2.01588,2.01555,2.01555,5244519.0
2008-04-23 17:50:00,2.01545,2.01545,2.0153,2.01538,5916887.0
2008-04-23 17:51:00,2.01535,2.01546,2.01523,2.01523,4854886.0
2008-04-23 17:52:00,2.01541,2.01543,2.01495,2.01495,9125930.0
2008-04-23 17:53:00,2.01517,2.01581,2.01517,2.01581,1473366.0
2008-04-23 17:54:00,2.0159,2.0165,2.0159,2.0165,2260838.0
2008-04-23 17:55:00,2.01652,2.01697,2.01647,2.01697,6626254.0
2008-04-23 17:56:00,2.01693,2.01693,2.01603,2.01603,1795967.0
2008-04-23 17:57:00,2.01636,2.01641,2.016,2.016,82208613.0
2008-04-23 17:58:00,2.01611,2.01628,2.01607,2.01607,14418772.0
2008-04-23 17:59:00,2.01605,2.01617,2.01604,2.01617,8022625.0
2008-04-23 18:00:00,2.01615,2.01647,2.01615,2.0162,9123892.0
2008-04-23 18:01:00,2.01624,2.01684,2.01624,2.01684,4231076.0
2008-04-23 18:02:00,2.01698,2.01722,2.01698,2.01719,9444867.0
2008-04-23 18:03:00,2.01687,2.01721,2.01687,2.01702,1195980.0
2008-04-23 18:04:00,2.01676,2.01676,2.01636,2.01636,4967169.0
2008-04-23 18:05:00,2.01636,2.0166,2.01636,2.01655,13646490.0
2008-04-23 18:06:00,2.01668,2.01682,2.01665,2.01674,10966633.0
2008-04-23 18:07:00,2.01685,2.01696,2.01677,2.01696,24605369.0
2008-04-23 18:08:00,2.01697,2.01703,2.01684,2.01703,10000743.0
2008-04-23 18:09:00,2.01724,2.0178,2.01724,2.0178,29441947.0
2008-04-23 18:10:00,2.01796,2.01807,2.01785,2.01793,11759849.0
2008-04-23 18:11:00,2.01805,2.01806,2.01791,2.01795,6677848.0
2008-04-23 18:12:00,2.01762,2.01815,2.01762,2.01783,8864500.0
2008-04-23 18:13:00,2.01777,2.01782,2.01757,2.01762,1883032.0
2008-04-23 18:14:00,2.01758,2.01803,2.01758,2.01802,765074.0
2008-04-23 18:15:00,2.01797,2.01797,2.01771,2.01771,1908779.0
2008-04-23 18:16:00,2.0179,2.01818,2.0179,2.01802,9465171.0
2008-04-23 18:17:00,2.01803,2.01803,2.01792,2.01793,6674218.0
2008-04-23 18:18:00,2.01803,2.01816,2.01803,2.01811,8895822.0
2008-04-23 18:19:00,2.01819,2.01828,2.01803,2.0182,13572712.0
2008-04-23 18:20:00,2.0181,2.0181,2.01797,2.01801,4027934.0
2008-04-23 18:21:00,2.01804,2.01813,2.01798,2.01798,1452208.0
2008-04-23 18:22:00,2.01787,2.01787,2.01777,2.0178,958735.0
2008-04-23 18:23:00,2.01776,2.01786,2.01757,2.01783,3575352.0
2008-04-23 18:24:00,2.01782,2.01805,2.01775,2.01805,4253781.0
2008-04-23 18:25:00,2.01821,2.01869,2.01821,2.01869,10757336.0
2008-04-23 18:26:00,2.01858,2.0188,2.01848,2.01848,16405331.0
2008-04-23 18:27:00,2.01836,2.01836,2.01818,2.01818,1058903.0
2008-04-23 18:28:00,2.01829,2.01853,2.01824,2.01824,29623038.0
2008-04-23 18:29:00,2.01811,2.01811,2.0179,2.0179,5375394.0
2008-04-23 18:30:00,2.01776,2.01776,2.01734,2.01738,2668096.0
2008-04-23 18:31:00,2.01725,2.01725,2.01658,2.01658,10945996.0
2008-04-23 18:32:00,2.01661,2.01665,2.01642,2.01665,24394544.0
2008-04-23 18:33:00,2.01666,2.01667,2.01651,2.01651,16154139.0
2008-04-23 18:34:00,2.01642,2.01688,2.01639,2.01688,2411299.0
2008-04-23 18:35:00,2.017,2.01768,2.017,2.01768,20288203.0
2008-04-23 18:36:00,2.0179,2.01813,2.0179,2.01807,3286646.0
2008-04-23 18:37:00,2.01811,2.01823,2.01811,2.01821,13783746.0
2008-04-23 18:38:00,2.01826,2.01844,2.01813,2.01844,9646322.0
2008-04-23 18:39:00,2.01847,2.01848,2.01827,2.01827,5376228.0
2008-04-23 18:40:00,2.01815,2.01815,2.0179,2.0179,16541611.0
2008-04-23 18:41:00,2.01797,2.01799,2.01789,2.01789,1005476.0
2008-04-23 18:42:00,2.01788,2.01788,2.01758,2.01758,25880888.0
2008-04-23 18:43:00,2.01731,2.01736,2.01698,2.01728,10295498.0
2008-04-23 18:44:00,2.01741,2.01766,2.01741,2.01748,4658195.0
2008-04-23 18:45:00,2.01744,2.01763,2.01739,2.01763,2187730.0
2008-04-23 18:46:00,2.01757,2.01757,2.01723,2.01739,2056961.0
2008-04-23 18:47:00,2.01746,2.01768,2.0174,2.01767,6523541.0
2008-04-23 18:48:00,2.01771,2.0178,2.01768,2.01768,4678964.0
2008-04-23 18:49:00,2.01761,2.01767,2.01747,2.01761,8543716.0
2008-04-23 18:50:00,2.0177,2.0182,2.0177,2.01806,1763093.0
2008-04-23 18:51:00,2.01804,2.01808,2.01764,2.01788,4447398.0
2008-04-23 18:52:00,2.01767,2.01772,2.0175,2.01772,5709302.0
2008-04-23 18:53:00,2.01782,2.01798,2.01778,2.01791,14176884.0
2008-04-23 18:54:00,2.01811,2.01825,2.01804,2.01823,2457155.0
2008-04-23 18:55:00,2.01833,2.01833,2.01807,2.01818,5832957.0
2008-04-23 18:56:00,2.01821,2.01831,2.01794,2.01794,5628719.0
2008-04-23 18:57:00,2.01789,2.01803,2.01784,2.01803,4622269.0
2008-04-23 18:58:00,2.01802,2.01803,2.0164,2.01749,826134.0
2008-04-23 18:59:00,2.01766,2.01798,2.01766,2.01772,7678378.0
2008-04-23 19:00:00,2.0178,2.0178,2.01731,2.01752,11646673.0
2008-04-23 19:01:00,2.01732,2.01732,2.0171,2.0171,1899587.0
2008-04-23 19:02:00,2.01705,2.01735,2.017,2.01735,1759290.0
2008-04-23 19:03:00,2.01743,2.01775,2.01738,2.01775,21027954.0
2008-04-23 19:04:00,2.01777,2.01792,2.01777,2.01792,17120933.0
2008-04-23 19:05:00,2.01799,2.01799,2.01778,2.01785,18904171.0
2008-04-23 19:06:00,2.01772,2.01772,2.01749,2.01755,4225792.0
2008-04-23 19:07:00,2.01769,2.01785,2.01767,2.01785,5891987.0
2008-04-23 19:08:00,2.01784,2.01784,2.01698,2.01698,5518154.0
2008-04-23 19:09:00,2.01684,2.01684,2.01647,2.01647,3018306.0
2008-04-23 19:10:00,2.01644,2.01653,2.01637,2.01647,2616925.0
2008-04-23 19:11:00,2.01648,2.01662,2.0164,2.01651,24685442.0
2008-04-23 19:12:00,2.0165,2.01662,2.01636,2.01662,12204202.0
2008-04-23 19:13:00,2.01642,2.01652,2.01616,2.01637,7713244.0
2008-04-23 19:14:00,2.01657,2.01664,2.01649,2.01664,10528794.0
2008-04-23 19:15:00,2.01681,2.01707,2.01681,2.01695,2191668.0
2008-04-23 19:16:00,2.01684,2.01686,2.0167,2.0167,2092506.0
2008-04-23 19:17:00,2.01672,2.01681,2.01646,2.01674,10852192.0
2008-04-23 19:18:00,2.01683,2.01687,2.01674,2.01687,3471118.0
2008-04-23 19:19:00,2.01689,2.01695,2.01676,2.01681,3389495.0
2008-04-23 19:20:00,2.01693,2.01697,2.01679,2.01697,3160367.0
2008-04-23 19:21:00,2.01694,2.01699,2.0169,2.01696,3456125.0
2008-04-23 19:22:00,2.01694,2.01698,2.01684,2.01688,4129630.0
2008-04-23 19:23:00,2.01686,2.01698,2.01653,2.01683,10801578.0
2008-04-23 19:24:00,2.01679,2.01679,2.01636,2.01636,6704183.0
2008-04-23 19:25:00,2.01647,2.01647,2.01631,2.01636,20630703.0
2008-04-23 19:26:00,2.01637,2.01637,2.01606,2.01606,5187576.0
2008-04-23 19:27:00,2.01598,2.01603,2.01591,2.01603,3772569.0
2008-04-23 19:28:00,2.01602,2.01602,2.01579,2.01591,20069436.0
2008-04-23 19:29:00,2.01586,2.01586,2.01557,2.01557,1268124.0
2008-04-23 19:30:00,2.01543,2.01543,2.01466,2.01509,26703171.0
2008-04-23 19:31:00,2.01497,2.01503,2.01477,2.01477,4980508.0
2008-04-23 19:32:00,2.01476,2.01476,2.01449,2.0145,1734667.0
2008-04-23 19:33:00,2.01441,2.01444,2.01411,2.01423,5757397.0
2008-04-23 19:34:00,2.01422,2.01441,2.01411,2.01441,13256976.0
2008-04-23 19:35:00,2.01444,2.01481,2.01417,2.01481,2797551.0
2008-04-23 19:36:00,2.01487,2.01494,2.01477,2.01494,3115204.0
2008-04-23 19:37:00,2.01505,2.01547,2.01505,2.01547,9474690.0
2008-04-23 19:38:00,2.01543,2.01543,2.0149,2.0149,6971062.0
2008-04-23 19:39:00,2.01471,2.01512,2.01471,2.01498,8596715.0
2008-04-23 19:40:00,2.0148,2.01492,2.01467,2.01492,2523410.0
2008-04-23 19:41:00,2.01478,2.01498,2.01472,2.01487,10421854.0
2008-04-23 19:42:00,2.01481,2.01511,2.01478,2.01511,2966700.0
2008-04-23 19:43:00,2.0152,2.01537,2.0152,2.01521,8745443.0
2008-04-23 19:44:00,2.01528,2.01542,2.01519,2.01542,3174418.0
2008-04-23 19:45:00,2.01546,2.01554,2.01523,2.01523,8027034.0
2008-04-23 19:46:00,2.01527,2.01528,2.01514,2.01514,2705760.0
2008-04-23 19:47:00,2.01519,2.01533,2.01514,2.01514,3074567.0
2008-04-23 19:48:00,2.01496,2.01521,2.01493,2.01493,3373898.0
2008-04-23 19:49:00,2.01485,2.01485,2.01444,2.01444,1021203.0
2008-04-23 19:50:00,2.01451,2.0147,2.01443,2.0147,1809990.0
2008-04-23 19:51:00,2.0148,2.01499,2.01473,2.01483,5935503.0
2008-04-23 19:52:00,2.01492,2.01543,2.01492,2.01543,8169763.0
2008-04-23 19:53:00,2.01553,2.01577,2.01522,2.01565,547088.0
2008-04-23 19:54:00,2.01556,2.01556,2.01519,2.01539,11836341.0
2008-04-23 19:55:00,2.01545,2.01552,2.01539,2.01539,2367361.0
2008-04-23 19:56:00,2.0152,2.0155,2.0152,2.0155,1792355.0
2008-04-23 19:57:00,2.01542,2.01545,2.01519,2.01519,2292337.0
2008-04-23 19:58:00,2.01516,2.01516,2.01466,2.01466,3016486.0
2008-04-23 19:59:00,2.01442,2.01445,2.01399,2.01399,4031400.0
2008-04-23 20:00:00,2.01393,2.01425,2.01387,2.01425,1090678.0
2008-04-23 20:01:00,2.01431,2.01445,2.01423,2.01425,1857053.0
2008-04-23 20:02:00,2.01417,2.01417,2.01401,2.01414,1551216.0
2008-04-23 20:03:00,2.01418,2.01419,2.01405,2.01415,17702540.0
2008-04-23 20:04:00,2.01409,2.01409,2.01362,2.01362,1424946.0
2008-04-23 20:05:00,2.01362,2.01362,2.01318,2.01357,5344974.0
2008-04-23 20:06:00,2.01366,2.01384,2.01366,2.01384,5520316.0
2008-04-23 20:07:00,2.0139,2.01409,2.01348,2.01348,2672761.0
2008-04-23 20:08:00,2.01339,2.01339,2.01291,2.01291,12792474.0
2008-04-23 20:09:00,2.01297,2.01303,2.01284,2.01292,12193037.0
2008-04-23 20:10:00,2.01286,2.01311,2.01278,2.01311,7835918.0
2008-04-23 20:11:00,2.01302,2.01309,2.01302,2.01302,1497528.0
2008-04-23 20:12:00,2.01311,2.01349,2.01311,2.01343,4540541.0
2008-04-23 20:13:00,2.01347,2.01347,2.01309,2.01336,1293450.0
2008-04-23 20:14:00,2.0133,2.0133,2.01304,2.01304,3455277.0
2008-04-23 20:15:00,2.01285,2.0129,2.01267,2.01267,41873634.0
2008-04-23 20:16:00,2.01299,2.01341,2.01299,2.01341,6777023.0
2008-04-23 20:17:00,2.0135,2.0135,2.01329,2.0133,2090568.0
2008-04-23 20:18:00,2.0133,2.0133,2.01305,2.01305,7141913.0
2008-04-23 20:19:00,2.0131,2.01326,2.01305,2.01309,987812.0
2008-04-23 20:20:00,2.013,2.01302,2.0128,2.01302,3821759.0
2008-04-23 20:21:00,2.01291,2.01291,2.01272,2.01273,1386036.0
2008-04-23 20:22:00,2.01291,2.013,2.01277,2.01298,28557114.0
2008-04-23 20:23:00,2.01294,2.01294,2.01281,2.01281,8607992.0
2008-04-23 20:24:00,2.0129,2.01315,2.0129,2.01315,4958732.0
2008-04-23 20:25:00,2.01314,2.01333,2.01313,2.01313,5663493.0
2008-04-23 20:26:00,2.01313,2.01313,2.01288,2.01311,4278772.0
2008-04-23 20:27:00,2.01309,2.01309,2.01289,2.01289,3228636.0
2008-04-23 20:28:00,2.0128,2.01286,2.0126,2.01286,16708279.0
2008-04-23 20:29:00,2.01298,2.01307,2.01289,2.01307,4854001.0
2008-04-23 20:30:00,2.01339,2.01353,2.01339,2.01347,5019623.0
2008-04-23 20:31:00,2.01343,2.01349,2.01326,2.01326,38223637.0
2008-04-23 20:32:00,2.01327,2.0133,2.01262,2.01262,3415679.0
2008-04-23 20:33:00,2.01262,2.01345,2.01262,2.01345,6300060.0
2008-04-23 20:34:00,2.01348,2.0136,2.01348,2.0136,3950980.0
2008-04-23 20:35:00,2.01359,2.01359,2.01347,2.0135,10509058.0
2008-04-23 20:36:00,2.01353,2.01353,2.01315,2.01315,8923457.0
2008-04-23 20:37:00,2.013,2.01338,2.01298,2.01316,5927901.0
2008-04-23 20:38:00,2.01317,2.01339,2.01312,2.01339,4054054.0
2008-04-23 20:39:00,2.01344,2.01367,2.01329,2.01367,7016764.0
2008-04-23 20:40:00,2.01378,2.01382,2.01368,2.01382,4364901.0
2008-04-23 20:41:00,2.01387,2.01394,2.01378,2.01394,8602322.0
2008-04-23 20:42:00,2.01414,2.01419,2.01387,2.01411,13189773.0
2008-04-23 20:43:00,2.01399,2.01404,2.01386,2.01404,13559742.0
2008-04-23 20:44:00,2.01395,2.01419,2.01395,2.01419,4691806.0
2008-04-23 20:45:00,2.01415,2.01415,2.01381,2.01381,2331375.0
2008-04-23 20:46:00,2.01396,2.01419,2.01396,2.01419,3633240.0
2008-04-23 20:47:00,2.01423,2.01447,2.01423,2.01447,45037979.0
2008-04-23 20:48:00,2.01458,2.01482,2.01454,2.01482,6382968.0
2008-04-23 20:49:00,2.01495,2.01495,2.01479,2.01486,38181894.0
2008-04-23 20:50:00,2.01488,2.01506,2.01481,2.01485,3459017.0
2008-04-23 20:51:00,2.01471,2.01471,2.01408,2.01408,16822314.0
2008-04-23 20:52:00,2.01409,2.01442,2.01409,2.01442,20744335.0
2008-04-23 20:53:00,2.01447,2.01447,2.01427,2.01427,10521281.0
2008-04-23 20:54:00,2.01411,2.01419,2.0139,2.01416,16067189.0
2008-04-23 20:55:00,2.01416,2.01422,2.0141,2.01419,1021775.0
2008-04-23 20:56:00,2.01408,2.01427,2.01408,2.01423,10863409.0
2008-04-23 20:57:00,2.01419,2.01447,2.01419,2.01447,2222942.0
2008-04-23 20:58:00,2.01457,2.01491,2.01457,2.01483,3696026.0
2008-04-23 20:59:00,2.01468,2.01468,2.01418,2.01418,12946435.0
2008-04-23 21:00:00,2.01404,2.01404,2.01359,2.01359,3141695.0
2008-04-23 21:01:00,2.01337,2.01352,2.01334,2.01352,1867239.0
2008-04-23 21:02:00,2.0137,2.01388,2.01369,2.01373,11657919.0
2008-04-23 21:03:00,2.01356,2.01356,2.0133,2.0133,8433385.0
2008-04-23 21:04:00,2.01313,2.01326,2.01312,2.01312,6996996.0
2008-04-23 21:05:00,2.0132,2.01358,2.0132,2.01358,18374667.0
2008-04-23 21:06:00,2.01359,2.01367,2.01354,2.01367,5122449.0
2008-04-23 21:07:00,2.01368,2.01372,2.01366,2.01372,9540114.0
2008-04-23 21:08:00,2.01371,2.01373,2.01359,2.01369,3607965.0
2008-04-23 21:09:00,2.01366,2.01397,2.01359,2.01397,7054272.0
2008-04-23 21:10:00,2.01392,2.01392,2.01356,2.01356,11031124.0
2008-04-23 21:11:00,2.01361,2.01375,2.01358,2.01358,3760989.0
2008-04-23 21:12:00,2.01373,2.01373,2.01364,2.01365,22314459.0
2008-04-23 21:13:00,2.01366,2.01366,2.01347,2.01366,8353244.0
2008-04-23 21:14:00,2.01357,2.0138,2.01357,2.01363,4789637.0
2008-04-23 21:15:00,2.01373,2.01378,2.01359,2.0137,6826420.0
2008-04-23 21:16:00,2.01359,2.01359,2.01341,2.01345,9805927.0
2008-04-23 21:17:00,2.01361,2.01365,2.01328,2.01341,710421.0
2008-04-23 21:18:00,2.01329,2.01355,2.01329,2.01355,15705807.0
2008-04-23 21:19:00,2.01352,2.01391,2.01352,2.01391,1499217.0
2008-04-23 21:20:00,2.01399,2.01404,2.01397,2.014,8424921.0
2008-04-23 21:21:00,2.01401,2.01401,2.01385,2.01393,16975466.0
2008-04-23 21:22:00,2.01394,2.01395,2.01379,2.01379,11493292.0
2008-04-23 21:23:00,2.01368,2.01368,2.0134,2.01352,5689950.0
2008-04-23 21:24:00,2.01328,2.01383,2.01328,2.01383,752209.0
2008-04-23 21:25:00,2.01386,2.01404,2.01379,2.01396,3311470.0
2008-04-23 21:26:00,2.01401,2.01405,2.01367,2.0137,2300812.0
2008-04-23 21:27:00,2.0136,2.01378,2.01336,2.01368,4878548.0
2008-04-23 21:28:00,2.0138,2.0138,2.01359,2.01369,4173727.0
2008-04-23 21:29:00,2.01393,2.01407,2.01393,2.01398,48352613.0
2008-04-23 21:30:00,2.01415,2.01432,2.01405,2.01425,3307851.0
2008-04-23 21:31:00,2.01411,2.01431,2.01406,2.01431,4054103.0
2008-04-23 21:32:00,2.01422,2.01434,2.01416,2.01425,7880194.0
2008-04-23 21:33:00,2.01418,2.01418,2.01397,2.01397,18250731.0
2008-04-23 21:34:00,2.01397,2.01397,2.01369,2.01387,7216797.0
2008-04-23 21:35:00,2.01374,2.01374,2.01352,2.0137,4657174.0
2008-04-23 21:36:00,2.01366,2.01366,2.01347,2.01347,9629823.0
2008-04-23 21:37:00,2.01349,2.01361,2.01335,2.01349,2967201.0
2008-04-23 21:38:00,2.01347,2.01351,2.01328,2.01337,14672926.0
2008-04-23 21:39:00,2.01329,2.01329,2.01308,2.01322,4809569.0
2008-04-23 21:40:00,2.01329,2.01331,2.01314,2.0133,9347528.0
2008-04-23 21:41:00,2.01322,2.01327,2.01297,2.01297,2989207.0
2008-04-23 21:42:00,2.01316,2.01326,2.01312,2.01317,3990889.0
2008-04-23 21:43:00,2.01331,2.0135,2.01328,2.0135,8192978.0
2008-04-23 21:44:00,2.01358,2.01369,2.01342,2.01369,11840331.0
2008-04-23 21:45:00,2.01363,2.01374,2.01362,2.01373,13889515.0
2008-04-23 21:46:00,2.01366,2.01374,2.01337,2.01352,20611985.0
2008-04-23 21:47:00,2.01339,2.01379,2.01339,2.01379,128090308.0
2008-04-23 21:48:00,2.01363,2.01375,2.0135,2.0135,8139499.0
2008-04-23 21:49:00,2.01358,2.01392,2.01358,2.01392,5744325.0
2008-04-23 21:50:00,2.0139,2.01406,2.0137,2.01406,3718385.0
2008-04-23 21:51:00,2.01412,2.01422,2.0141,2.01414,4156371.0
2008-04-23 21:52:00,2.01417,2.01435,2.01411,2.01431,9360097.0
2008-04-23 21:53:00,2.01428,2.01428,2.0141,2.01416,3196377.0
2008-04-23 21:54:00,2.01412,2.01425,2.0141,2.01424,4219756.0
2008-04-23 21:55:00,2.01419,2.01419,2.01375,2.01408,5131489.0
2008-04-23 21:56:00,2.01405,2.0141,2.01404,2.0141,8295812.0
2008-04-23 21:57:00,2.01408,2.01409,2.01396,2.01396,7165228.0
2008-04-23 21:58:00,2.01385,2.01385,2.01364,2.01378,10428833.0
2008-04-23 21:59:00,2.01385,2.01385,2.01349,2.01349,40895447.0
2008-04-23 22:00:00,2.01346,2.01346,2.01318,2.01327,19988997.0
2008-04-23 22:01:00,2.01311,2.01313,2.01288,2.01288,1636479.0
2008-04-23 22:02:00,2.01292,2.01317,2.01292,2.01315,12650670.0
2008-04-23 22:03:00,2.01309,2.01312,2.01283,2.01288,720975.0
2008-04-23 22:04:00,2.01267,2.01267,2.01243,2.01247,4693479.0
2008-04-23 22:05:00,2.01246,2.01265,2.01218,2.01265,7594090.0
2008-04-23 22:06:00,2.01247,2.01268,2.01222,2.01268,7935781.0
2008-04-23 22:07:00,2.01264,2.01313,2.01264,2.01313,11759018.0
2008-04-23 22:08:00,2.0133,2.01354,2.0133,2.01339,3357078.0
2008-04-23 22:09:00,2.01349,2.01354,2.01346,2.01347,14314849.0
2008-04-23 22:10:00,2.01354,2.01354,2.01326,2.01329,5770293.0
2008-04-23 22:11:00,2.01316,2.01316,2.01292,2.01307,6955018.0
2008-04-23 22:12:00,2.01331,2.01345,2.01312,2.01312,26094942.0
2008-04-23 22:13:00,2.01315,2.01332,2.01315,2.01329,17701568.0
2008-04-23 22:14:00,2.01341,2.01357,2.01338,2.01338,3026624.0
2008-04-23 22:15:00,2.01351,2.01357,2.01343,2.01348,6887787.0
2008-04-23 22:16:00,2.01338,2.01338,2.01303,2.01314,518878.0
2008-04-23 22:17:00,2.01323,2.01364,2.01311,2.01364,2932591.0
2008-04-23 22:18:00,2.01371,2.01374,2.01352,2.01352,4296671.0
2008-04-23 22:19:00,2.01321,2.01354,2.01321,2.01326,13796526.0
2008-04-23 22:20:00,2.0132,2.01353,2.01318,2.01318,19664163.0
2008-04-23 22:21:00,2.01321,2.0134,2.01321,2.01333,2454234.0
2008-04-23 22:22:00,2.01326,2.01326,2.01298,2.01306,19925760.0
2008-04-23 22:23:00,2.01305,2.01305,2.01275,2.01281,29727392.0
2008-04-23 22:24:00,2.0128,2.01288,2.01272,2.01288,3613501.0
2008-04-23 22:25:00,2.01289,2.01289,2.0127,2.01286,9665260.0
2008-04-23 22:26:00,2.01289,2.01301,2.01288,2.01301,8273788.0
2008-04-23 22:27:00,2.01307,2.01307,2.01295,2.01295,8083052.0
2008-04-23 22:28:00,2.01289,2.01289,2.01268,2.01268,6249309.0
2008-04-23 22:29:00,2.01266,2.01266,2.01247,2.01258,7822557.0
2008-04-23 22:30:00,2.01244,2.01252,2.01199,2.01238,3248749.0
2008-04-23 22:31:00,2.0122,2.01224,2.01209,2.01223,5774888.0
2008-04-23 22:32:00,2.01239,2.01265,2.01239,2.01258,6400059.0
2008-04-23 22:33:00,2.01264,2.01317,2.01264,2.01317,5271447.0
2008-04-23 22:34:00,2.01327,2.01347,2.01327,2.01347,11621091.0
2008-04-23 22:35:00,2.0135,2.01377,2.01348,2.01377,5407443.0
2008-04-23 22:36:00,2.01371,2.01371,2.0132,2.0132,8676659.0
2008-04-23 22:37:00,2.01315,2.01315,2.01307,2.01311,6257814.0
2008-04-23 22:38:00,2.01321,2.01322,2.0131,2.0131,10450810.0
2008-04-23 22:39:00,2.01305,2.0132,2.01279,2.0132,2673361.0
2008-04-23 22:40:00,2.01319,2.0133,2.01315,2.01315,17188200.0
2008-04-23 22:41:00,2.01299,2.01316,2.01289,2.01316,2989532.0
2008-04-23 22:42:00,2.01317,2.01317,2.0129,2.01307,3981599.0
2008-04-23 22:43:00,2.01313,2.01313,2.01296,2.01296,17320151.0
2008-04-23 22:44:00,2.01288,2.013,2.01276,2.013,10700337.0
2008-04-23 22:45:00,2.013,2.013,2.01265,2.01265,2309419.0
2008-04-23 22:46:00,2.01263,2.01297,2.01263,2.01297,4398759.0
2008-04-23 22:47:00,2.01297,2.01304,2.01292,2.01299,7708134.0
2008-04-23 22:48:00,2.01286,2.01299,2.01266,2.01266,26053574.0
2008-04-23 22:49:00,2.0127,2.01274,2.01256,2.01256,13538353.0
2008-04-23 22:50:00,2.0125,2.0125,2.01207,2.01207,8515482.0
2008-04-23 22:51:00,2.01207,2.01277,2.01207,2.01277,7895304.0
2008-04-23 22:52:00,2.01275,2.01275,2.01243,2.01249,6280504.0
2008-04-23 22:54:00,2.01254,2.01286,2.01254,2.01286,6077089.0
2008-04-23 22:55:00,2.01281,2.01286,2.0128,2.01286,14326987.0
2008-04-23 22:56:00,2.01285,2.01289,2.01262,2.01289,3837025.0
2008-04-23 22:57:00,2.01296,2.01296,2.01285,2.01296,12698268.0
2008-04-23 22:58:00,2.0132,2.01335,2.01319,2.01319,5065117.0
2008-04-23 22:59:00,2.01309,2.01328,2.01307,2.0131,1415216.0
2008-04-23 23:00:00,2.01284,2.0129,2.01274,2.01275,8495859.0
2008-04-23 23:01:00,2.01271,2.01295,2.01271,2.01295,11230939.0
2008-04-23 23:02:00,2.01298,2.01298,2.0128,2.01297,2946198.0
2008-04-23 23:03:00,2.01319,2.0134,2.01319,2.0134,8787788.0
2008-04-23 23:04:00,2.01339,2.01398,2.01339,2.01398,6806226.0
2008-04-23 23:05:00,2.01414,2.01443,2.01274,2.01443,1760400.0
2008-04-23 23:06:00,2.01455,2.01484,2.01447,2.01484,4499857.0
2008-04-23 23:07:00,2.01476,2.01485,2.01458,2.01458,1373249.0
2008-04-23 23:08:00,2.01457,2.0146,2.01429,2.01429,3924285.0
2008-04-23 23:09:00,2.01439,2.01439,2.01375,2.01375,449774.0
2008-04-23 23:10:00,2.01364,2.01382,2.01364,2.01382,8235139.0
2008-04-23 23:11:00,2.01388,2.01396,2.01386,2.01392,4640656.0
2008-04-23 23:12:00,2.01384,2.01384,2.01363,2.01367,5022382.0
2008-04-23 23:13:00,2.01362,2.01362,2.01346,2.01352,5625818.0
2008-04-23 23:14:00,2.0135,2.01364,2.0135,2.01362,13731660.0
2008-04-23 23:15:00,2.01363,2.01371,2.01354,2.01362,5220513.0
2008-04-23 23:16:00,2.0135,2.01354,2.01326,2.01326,1464240.0
2008-04-23 23:17:00,2.01338,2.01338,2.01297,2.01311,1072271.0
2008-04-23 23:18:00,2.01299,2.01299,2.01284,2.01284,1913568.0
2008-04-23 23:19:00,2.013,2.0132,2.013,2.01316,3011360.0
2008-04-23 23:20:00,2.01307,2.01334,2.01307,2.01323,5176698.0
2008-04-23 23:21:00,2.01331,2.01331,2.01318,2.01318,8711956.0
2008-04-23 23:22:00,2.0131,2.01328,2.0131,2.01322,8789665.0
2008-04-23 23:24:00,2.01323,2.01345,2.01316,2.01316,6275131.0
2008-04-23 23:25:00,2.01318,2.01326,2.01311,2.01322,4343805.0
2008-04-23 23:26:00,2.01302,2.01323,2.01302,2.01323,1408165.0
2008-04-23 23:27:00,2.01319,2.01319,2.0131,2.01315,5832930.0
2008-04-23 23:28:00,2.01313,2.01313,2.01302,2.01302,2265484.0
2008-04-23 23:29:00,2.01297,2.01312,2.01262,2.01312,4577852.0
2008-04-23 23:30:00,2.01306,2.01306,2.01298,2.01298,3542165.0
2008-04-23 23:31:00,2.01284,2.01284,2.01235,2.01235,7450690.0
2008-04-23 23:32:00,2.01216,2.01216,2.01199,2.01199,1165604.0
2008-04-23 23:33:00,2.01169,2.01182,2.01169,2.01176,3965149.0
2008-04-23 23:34:00,2.01188,2.01202,2.01188,2.01201,8848986.0
2008-04-23 23:35:00,2.01204,2.01206,2.01197,2.01197,9498315.0
2008-04-23 23:36:00,2.01191,2.01191,2.01177,2.01189,5840897.0
2008-04-23 23:37:00,2.01197,2.01197,2.01176,2.01176,10796903.0
2008-04-23 23:38:00,2.01179,2.01179,2.01149,2.01152,6699439.0
2008-04-23 23:39:00,2.01148,2.01148,2.01101,2.01101,11728058.0
2008-04-23 23:40:00,2.01105,2.01118,2.01103,2.01118,6210252.0
2008-04-23 23:41:00,2.01114,2.01124,2.0111,2.01117,6163238.0
2008-04-23 23:42:00,2.01103,2.01104,2.01086,2.01086,8507216.0
2008-04-23 23:43:00,2.01086,2.01113,2.01086,2.01113,1393358.0
2008-04-23 23:44:00,2.01119,2.01137,2.01119,2.01137,1555371.0
2008-04-23 23:45:00,2.0113,2.01146,2.0113,2.01139,6685708.0
2008-04-23 23:46:00,2.01127,2.01146,2.01125,2.01125,1065773.0
2008-04-23 23:47:00,2.01121,2.01161,2.01121,2.01131,13048560.0
2008-04-23 23:48:00,2.01137,2.01159,2.01137,2.01143,5123599.0
2008-04-23 23:49:00,2.01148,2.01161,2.01134,2.01161,22612267.0
2008-04-23 23:50:00,2.01162,2.01213,2.01162,2.01213,11864867.0
2008-04-23 23:52:00,2.01237,2.01238,2.01225,2.01238,2739218.0
2008-04-23 23:54:00,2.01235,2.0124,2.01224,2.01224,5616932.0
2008-04-23 23:56:00,2.01231,2.01231,2.0122,2.0122,5154054.0
2008-04-23 23:57:00,2.01204,2.01204,2.01157,2.01157,3178300.0
2008-04-23 23:58:00,2.01171,2.01181,2.01169,2.01181,3452251.0
2008-04-23 23:59:00,2.01175,2.01193,2.01172,2.01193,9971875.0
2008-04-24 00:00:00,2.01218,2.01256,2.01218,2.01236,16140349.0
2008-04-24 00:01:00,2.01216,2.01216,2.01205,2.01209,17467948.0
2008-04-24 00:02:00,2.01191,2.01236,2.01191,2.01236,2972840.0
2008-04-24 00:03:00,2.01226,2.01226,2.01204,2.01217,9843622.0
2008-04-24 00:04:00,2.01202,2.01228,2.01202,2.01211,8900104.0
2008-04-24 00:05:00,2.01212,2.01212,2.01177,2.01177,2032044.0
2008-04-24 00:06:00,2.01168,2.01168,2.0115,2.01156,2737728.0
2008-04-24 00:07:00,2.01175,2.0118,2.01159,2.01159,8165390.0
2008-04-24 00:08:00,2.01158,2.01176,2.01156,2.01156,10528113.0
2008-04-24 00:09:00,2.01155,2.01162,2.01143,2.01143,5044915.0
2008-04-24 00:10:00,2.01144,2.0115,2.01139,2.01148,5038338.0
2008-04-24 00:11:00,2.0114,2.01151,2.01128,2.01128,6609111.0
2008-04-24 00:12:00,2.01119,2.01134,2.01117,2.01125,9101480.0
2008-04-24 00:13:00,2.01127,2.01141,2.01124,2.01141,8132684.0
2008-04-24 00:14:00,2.01148,2.01148,2.01126,2.01136,4964314.0
2008-04-24 00:15:00,2.0113,2.0113,2.01106,2.01112,4028389.0
2008-04-24 00:16:00,2.01114,2.01122,2.01108,2.01119,9139774.0
2008-04-24 00:17:00,2.01125,2.01143,2.01125,2.01143,9771843.0
2008-04-24 00:18:00,2.01141,2.01156,2.01141,2.01156,10072726.0
2008-04-24 00:19:00,2.01151,2.01172,2.01146,2.01172,9118637.0
2008-04-24 00:20:00,2.0118,2.01188,2.01166,2.01166,2178091.0
2008-04-24 00:21:00,2.01175,2.01186,2.0117,2.01185,6533013.0
2008-04-24 00:22:00,2.01185,2.01186,2.01168,2.0117,8869935.0
2008-04-24 00:23:00,2.01152,2.01163,2.01126,2.01163,3191196.0
2008-04-24 00:24:00,2.01167,2.01184,2.01167,2.01177,5481272.0
2008-04-24 00:25:00,2.01169,2.01173,2.01147,2.01173,9292727.0
2008-04-24 00:26:00,2.01186,2.01211,2.01184,2.01184,8209609.0
2008-04-24 00:27:00,2.01199,2.01206,2.0119,2.0119,5397029.0
2008-04-24 00:28:00,2.01178,2.01219,2.01173,2.01186,9367461.0
2008-04-24 00:29:00,2.01179,2.01202,2.01179,2.01202,15588431.0
2008-04-24 00:30:00,2.01198,2.01212,2.01198,2.01198,5559631.0
2008-04-24 00:31:00,2.01194,2.01208,2.01188,2.01192,10913342.0
2008-04-24 00:32:00,2.01198,2.01198,2.01163,2.01173,8750906.0
2008-04-24 00:33:00,2.01181,2.01193,2.01149,2.01189,12086978.0
2008-04-24 00:34:00,2.01194,2.01201,2.01194,2.012,6086599.0
2008-04-24 00:35:00,2.01203,2.0121,2.01191,2.01191,15105348.0
2008-04-24 00:36:00,2.01189,2.01189,2.01162,2.01162,7680225.0
2008-04-24 00:37:00,2.01169,2.01169,2.01154,2.01163,4422010.0
2008-04-24 00:38:00,2.01164,2.01177,2.01148,2.01148,21269445.0
2008-04-24 00:39:00,2.01157,2.01169,2.01157,2.01166,1879938.0
2008-04-24 00:40:00,2.0116,2.0116,2.01136,2.01148,5478479.0
2008-04-24 00:41:00,2.0117,2.01197,2.01122,2.01122,11792461.0
2008-04-24 00:42:00,2.01158,2.01175,2.01158,2.01174,7212315.0
2008-04-24 00:44:00,2.01172,2.01194,2.01172,2.01189,16668532.0
2008-04-24 00:45:00,2.01187,2.01192,2.01168,2.01176,23807346.0
2008-04-24 00:46:00,2.01163,2.01163,2.01146,2.01151,3117049.0
2008-04-24 00:47:00,2.01152,2.01158,2.0115,2.0115,1727778.0
2008-04-24 00:48:00,2.01139,2.01139,2.01092,2.01092,36471448.0
2008-04-24 00:49:00,2.011,2.01131,2.01085,2.01085,5016607.0
2008-04-24 00:50:00,2.01088,2.01116,2.01088,2.01103,4436078.0
2008-04-24 00:51:00,2.01105,2.01105,2.01073,2.01092,16332904.0
2008-04-24 00:52:00,2.0109,2.0109,2.01056,2.01056,2755873.0
2008-04-24 00:53:00,2.01037,2.01037,2.01006,2.01019,11512733.0
2008-04-24 00:54:00,2.01019,2.01022,2.01006,2.01022,11127519.0
2008-04-24 00:55:00,2.01027,2.01033,2.01024,2.01032,4309396.0
2008-04-24 00:56:00,2.0102,2.0102,2.00982,2.01006,2224696.0
2008-04-24 00:57:00,2.01001,2.01001,2.00977,2.00991,8615994.0
2008-04-24 00:58:00,2.00995,2.00995,2.00973,2.00977,11493753.0
2008-04-24 00:59:00,2.0099,2.01017,2.0099,2.01017,2076571.0
2008-04-24 01:00:00,2.00979,2.01066,2.00979,2.01066,3481812.0
2008-04-24 01:01:00,2.01077,2.011,2.01077,2.01097,10595286.0
2008-04-24 01:02:00,2.01098,2.01101,2.01087,2.01099,3476179.0
2008-04-24 01:03:00,2.01108,2.01133,2.01108,2.01126,12472219.0
2008-04-24 01:04:00,2.01119,2.01137,2.01119,2.01132,6822373.0
2008-04-24 01:05:00,2.01131,2.01145,2.0113,2.01145,7064933.0
2008-04-24 01:06:00,2.01151,2.0121,2.01151,2.0121,9359495.0
2008-04-24 01:07:00,2.01211,2.01211,2.01162,2.01163,20606126.0
2008-04-24 01:08:00,2.01155,2.01195,2.01145,2.01162,10713527.0
2008-04-24 01:09:00,2.01143,2.01143,2.01131,2.01134,5139563.0
2008-04-24 01:10:00,2.0115,2.01152,2.01132,2.01134,4791524.0
2008-04-24 01:11:00,2.01125,2.01137,2.01108,2.01124,16021944.0
2008-04-24 01:12:00,2.01124,2.01135,2.01119,2.01133,18808627.0
2008-04-24 01:13:00,2.01132,2.0114,2.01127,2.01128,4528908.0
2008-04-24 01:14:00,2.01121,2.01133,2.0111,2.01119,8259764.0
2008-04-24 01:15:00,2.01131,2.01147,2.01131,2.01133,7433499.0
2008-04-24 01:16:00,2.01139,2.01139,2.01128,2.01129,7787046.0
2008-04-24 01:17:00,2.01134,2.01176,2.01115,2.01176,6243692.0
2008-04-24 01:18:00,2.01201,2.0126,2.01201,2.0126,14970374.0
2008-04-24 01:19:00,2.01263,2.01278,2.01259,2.0127,10889048.0
2008-04-24 01:20:00,2.01268,2.01268,2.01222,2.01222,5716565.0
2008-04-24 01:21:00,2.01277,2.0137,2.01277,2.0137,9119085.0
2008-04-24 01:22:00,2.0138,2.01422,2.0138,2.01422,8071283.0
2008-04-24 01:23:00,2.0144,2.01462,2.01439,2.01462,5048870.0
2008-04-24 01:24:00,2.01462,2.01474,2.01448,2.01448,5171420.0
2008-04-24 01:25:00,2.0144,2.0144,2.01415,2.0144,10286490.0
2008-04-24 01:26:00,2.01446,2.01446,2.01416,2.01416,4244641.0
2008-04-24 01:27:00,2.01416,2.01416,2.01385,2.01405,4274661.0
2008-04-24 01:28:00,2.01395,2.01395,2.01382,2.01389,4216093.0
2008-04-24 01:29:00,2.01396,2.0141,2.01395,2.0141,6956953.0
2008-04-24 01:30:00,2.01415,2.01434,2.01394,2.01407,10002115.0
2008-04-24 01:31:00,2.0138,2.01392,2.01333,2.01353,14278965.0
2008-04-24 01:32:00,2.01347,2.01347,2.01324,2.01324,2824302.0
2008-04-24 01:33:00,2.01309,2.01309,2.01248,2.01248,8876009.0
2008-04-24 01:34:00,2.01242,2.01242,2.01214,2.01221,4395877.0
2008-04-24 01:35:00,2.01221,2.01245,2.01221,2.01229,2389778.0
2008-04-24 01:36:00,2.01264,2.01289,2.01264,2.01278,2744146.0
2008-04-24 01:37:00,2.01259,2.01259,2.01227,2.01227,5705411.0
2008-04-24 01:38:00,2.01229,2.01229,2.01204,2.01214,8035043.0
2008-04-24 01:39:00,2.01222,2.01253,2.01222,2.01253,1923719.0
2008-04-24 01:40:00,2.01255,2.01255,2.01192,2.01221,6270840.0
2008-04-24 01:41:00,2.01214,2.01239,2.01214,2.01239,11587329.0
2008-04-24 01:42:00,2.01244,2.01254,2.01237,2.01254,2799517.0
2008-04-24 01:43:00,2.01255,2.01255,2.01221,2.01235,9706544.0
2008-04-24 01:44:00,2.0123,2.01243,2.01211,2.01222,8061630.0
2008-04-24 01:45:00,2.01241,2.01249,2.01237,2.01248,5618281.0
2008-04-24 01:46:00,2.0124,2.01274,2.0124,2.01258,7122404.0
2008-04-24 01:47:00,2.01262,2.01271,2.0126,2.01262,3220324.0
2008-04-24 01:48:00,2.01261,2.01292,2.01261,2.01292,8724651.0
2008-04-24 01:49:00,2.01298,2.01313,2.01295,2.01313,1273762.0
2008-04-24 01:50:00,2.01317,2.01321,2.01281,2.01281,11517370.0
2008-04-24 01:51:00,2.0127,2.01283,2.01259,2.01262,7680377.0
2008-04-24 01:52:00,2.01264,2.01265,2.01121,2.01237,1044320.0
2008-04-24 01:53:00,2.01243,2.01254,2.01243,2.01244,3482525.0
2008-04-24 01:54:00,2.01237,2.01237,2.01178,2.01211,8447632.0
2008-04-24 01:55:00,2.0121,2.0121,2.01201,2.0121,15469643.0
2008-04-24 01:56:00,2.01213,2.01227,2.01191,2.01191,7204576.0
2008-04-24 01:57:00,2.01232,2.01256,2.01232,2.01256,5989598.0
2008-04-24 01:58:00,2.01242,2.01242,2.01201,2.01231,4315965.0
2008-04-24 01:59:00,2.01229,2.01254,2.01229,2.01254,3436934.0
2008-04-24 02:00:00,2.01219,2.01222,2.01208,2.01216,3950545.0
2008-04-24 02:01:00,2.01225,2.01259,2.0122,2.01259,4610582.0
2008-04-24 02:02:00,2.0127,2.0127,2.01247,2.01263,4261362.0
2008-04-24 02:03:00,2.01215,2.01254,2.01215,2.01239,7615025.0
2008-04-24 02:04:00,2.01241,2.01242,2.01228,2.01228,14674296.0
2008-04-24 02:05:00,2.0122,2.0122,2.01162,2.0121,8344167.0
2008-04-24 02:06:00,2.01215,2.01218,2.01212,2.01213,3736615.0
2008-04-24 02:07:00,2.0121,2.01216,2.01069,2.01216,1119913.0
2008-04-24 02:08:00,2.01227,2.01227,2.01193,2.01202,7055926.0
2008-04-24 02:09:00,2.01202,2.01236,2.01202,2.01236,11066945.0
2008-04-24 02:10:00,2.01256,2.01266,2.01256,2.01264,1414190.0
2008-04-24 02:11:00,2.01256,2.01258,2.01251,2.01251,8944690.0
2008-04-24 02:12:00,2.01243,2.01243,2.01224,2.01224,3299849.0
2008-04-24 02:13:00,2.01224,2.0124,2.01224,2.0123,6906239.0
2008-04-24 02:14:00,2.01245,2.0126,2.01231,2.0126,5721261.0
2008-04-24 02:15:00,2.01252,2.01267,2.01249,2.01261,8322111.0
2008-04-24 02:16:00,2.01262,2.0128,2.01253,2.0128,9590497.0
2008-04-24 02:17:00,2.01278,2.0129,2.01277,2.01283,2804284.0
2008-04-24 02:18:00,2.01281,2.0129,2.01272,2.01273,11942006.0
2008-04-24 02:19:00,2.01285,2.0133,2.01285,2.0133,6267706.0
2008-04-24 02:20:00,2.01337,2.01348,2.01337,2.01345,1981172.0
2008-04-24 02:21:00,2.01351,2.01351,2.01326,2.01336,7696400.0
2008-04-24 02:22:00,2.01336,2.0134,2.01322,2.01324,6051560.0
2008-04-24 02:23:00,2.01332,2.01346,2.01332,2.01343,2603556.0
2008-04-24 02:24:00,2.01322,2.01356,2.01322,2.01356,2388346.0
2008-04-24 02:25:00,2.01362,2.01362,2.01346,2.01354,4115990.0
2008-04-24 02:26:00,2.01349,2.01349,2.01317,2.01328,8158097.0
2008-04-24 02:27:00,2.01338,2.01353,2.01338,2.01353,3118706.0
2008-04-24 02:28:00,2.01334,2.01348,2.013,2.01335,13227387.0
2008-04-24 02:29:00,2.01346,2.01373,2.01302,2.01373,9146882.0
2008-04-24 02:30:00,2.01377,2.0138,2.01362,2.01362,6582413.0
2008-04-24 02:31:00,2.01344,2.01345,2.0132,2.01345,4316672.0
2008-04-24 02:32:00,2.01355,2.01361,2.01337,2.01361,4282370.0
2008-04-24 02:33:00,2.01356,2.01374,2.01356,2.01374,4604233.0
2008-04-24 02:34:00,2.01379,2.01408,2.01374,2.01408,9386339.0
2008-04-24 02:35:00,2.01402,2.01405,2.014,2.01403,5353437.0
2008-04-24 02:36:00,2.01413,2.01413,2.01391,2.01391,4761736.0
2008-04-24 02:37:00,2.01393,2.01402,2.01393,2.01402,8692819.0
2008-04-24 02:38:00,2.01395,2.01399,2.01378,2.0138,8872433.0
2008-04-24 02:39:00,2.01329,2.01376,2.01329,2.01373,5946703.0
2008-04-24 02:40:00,2.01369,2.0137,2.01352,2.01362,11676012.0
2008-04-24 02:41:00,2.01361,2.01361,2.01346,2.0135,13768395.0
2008-04-24 02:42:00,2.0133,2.0133,2.01288,2.01325,6863464.0
2008-04-24 02:43:00,2.01319,2.01321,2.01294,2.01321,7717589.0
2008-04-24 02:44:00,2.01322,2.01329,2.01299,2.01299,7131137.0
2008-04-24 02:45:00,2.01276,2.01276,2.01253,2.01253,8675309.0
2008-04-24 02:46:00,2.01271,2.01309,2.01262,2.01262,4918450.0
2008-04-24 02:47:00,2.01265,2.01312,2.01265,2.01278,20549142.0
2008-04-24 02:48:00,2.0128,2.01282,2.01255,2.01271,17468322.0
2008-04-24 02:49:00,2.01285,2.01303,2.01281,2.01303,5125174.0
2008-04-24 02:50:00,2.01301,2.01313,2.01298,2.0131,4706989.0
2008-04-24 02:51:00,2.01307,2.01332,2.01303,2.01329,11563438.0
2008-04-24 02:52:00,2.01332,2.01332,2.0131,2.01315,19014602.0
2008-04-24 02:53:00,2.01328,2.0134,2.01328,2.0134,6449594.0
2008-04-24 02:54:00,2.01344,2.01344,2.01277,2.01294,6479211.0
2008-04-24 02:55:00,2.0129,2.0129,2.01209,2.01209,7394723.0
2008-04-24 02:56:00,2.01219,2.01251,2.01219,2.01251,11834347.0
2008-04-24 02:57:00,2.01269,2.013,2.01269,2.01298,3345697.0
2008-04-24 02:58:00,2.01301,2.0131,2.01292,2.01303,9674291.0
2008-04-24 02:59:00,2.01304,2.01304,2.01243,2.01243,3320123.0
2008-04-24 03:00:00,2.01292,2.01293,2.01272,2.01293,2168970.0
2008-04-24 03:01:00,2.01296,2.01314,2.01296,2.01314,10463137.0
2008-04-24 03:02:00,2.01317,2.01366,2.01316,2.01366,7900956.0
2008-04-24 03:03:00,2.01394,2.0142,2.01376,2.0142,2083829.0
2008-04-24 03:04:00,2.01422,2.01428,2.01422,2.01423,4055901.0
2008-04-24 03:05:00,2.01412,2.01412,2.01373,2.01373,12175860.0
2008-04-24 03:06:00,2.01376,2.01388,2.01367,2.01388,11246199.0
2008-04-24 03:07:00,2.01389,2.01403,2.01382,2.01382,2911649.0
2008-04-24 03:08:00,2.01366,2.01366,2.01329,2.01343,14933624.0
2008-04-24 03:09:00,2.01329,2.0139,2.01329,2.0139,4354218.0
2008-04-24 03:10:00,2.01415,2.01464,2.01415,2.01456,4978274.0
2008-04-24 03:11:00,2.01442,2.01462,2.01425,2.01462,38998555.0
2008-04-24 03:12:00,2.0147,2.01479,2.0147,2.01471,1811276.0
2008-04-24 03:13:00,2.01478,2.015,2.01478,2.01499,3061033.0
2008-04-24 03:14:00,2.01515,2.01549,2.0151,2.01549,25200958.0
2008-04-24 03:15:00,2.01577,2.01611,2.01577,2.01602,18475427.0
2008-04-24 03:16:00,2.01581,2.01581,2.01534,2.01546,3862382.0
2008-04-24 03:17:00,2.01548,2.01548,2.01527,2.01537,6779766.0
2008-04-24 03:18:00,2.01502,2.01559,2.01502,2.01535,11595341.0
2008-04-24 03:19:00,2.01532,2.0155,2.01525,2.0155,5924603.0
2008-04-24 03:20:00,2.01558,2.01564,2.01515,2.01515,2064502.0
2008-04-24 03:21:00,2.01495,2.01495,2.0147,2.0148,22709209.0
2008-04-24 03:22:00,2.0149,2.01507,2.01475,2.01475,4299057.0
2008-04-24 03:23:00,2.01451,2.01451,2.0144,2.0145,7019032.0
2008-04-24 03:24:00,2.01464,2.0156,2.01464,2.0156,16408156.0
2008-04-24 03:25:00,2.01566,2.01595,2.01563,2.01595,6156164.0
2008-04-24 03:26:00,2.016,2.0162,2.01566,2.0162,11220737.0
2008-04-24 03:27:00,2.01613,2.01628,2.01599,2.01599,8292338.0
2008-04-24 03:28:00,2.01592,2.01613,2.01577,2.01577,10713007.0
2008-04-24 03:29:00,2.01556,2.01556,2.01519,2.01519,5818557.0
2008-04-24 03:30:00,2.01542,2.01579,2.01542,2.01579,15141747.0
2008-04-24 03:31:00,2.01579,2.01579,2.01524,2.01553,9121187.0
2008-04-24 03:32:00,2.01578,2.01592,2.0157,2.0157,5009774.0
2008-04-24 03:33:00,2.01552,2.0157,2.01552,2.01555,8939034.0
2008-04-24 03:34:00,2.01551,2.01552,2.01542,2.01544,3752799.0
2008-04-24 03:35:00,2.01536,2.01536,2.01507,2.01508,5802745.0
2008-04-24 03:36:00,2.01519,2.01522,2.01511,2.01519,3208200.0
2008-04-24 03:37:00,2.01514,2.01515,2.0149,2.01507,9364372.0
2008-04-24 03:38:00,2.01513,2.0153,2.01488,2.01488,6779797.0
2008-04-24 03:39:00,2.01465,2.01468,2.01441,2.01441,2241987.0
2008-04-24 03:40:00,2.01421,2.01421,2.01412,2.01412,8536450.0
2008-04-24 03:41:00,2.01419,2.0145,2.01419,2.01433,10234430.0
2008-04-24 03:42:00,2.01423,2.01423,2.01405,2.01406,9022107.0
2008-04-24 03:43:00,2.01402,2.01402,2.01378,2.01378,8543445.0
2008-04-24 03:44:00,2.01374,2.01385,2.01369,2.01385,3740033.0
2008-04-24 03:45:00,2.01388,2.01397,2.01376,2.01376,5433793.0
2008-04-24 03:46:00,2.01365,2.01381,2.01345,2.01381,8460089.0
2008-04-24 03:47:00,2.014,2.01422,2.01397,2.01406,8997113.0
2008-04-24 03:48:00,2.01413,2.01413,2.01389,2.01389,6596577.0
2008-04-24 03:49:00,2.01391,2.01398,2.01377,2.01398,4884477.0
2008-04-24 03:50:00,2.01399,2.01418,2.01388,2.01388,4622848.0
2008-04-24 03:51:00,2.01376,2.01397,2.01373,2.01397,10602330.0
2008-04-24 03:52:00,2.01383,2.01403,2.01371,2.01379,7734573.0
2008-04-24 03:53:00,2.0137,2.0143,2.0137,2.0143,2901058.0
2008-04-24 03:54:00,2.01429,2.0147,2.01418,2.01469,2083080.0
2008-04-24 03:55:00,2.01452,2.01452,2.01436,2.01438,8725591.0
2008-04-24 03:56:00,2.01453,2.01456,2.0144,2.01453,9460473.0
2008-04-24 03:57:00,2.01474,2.01512,2.01474,2.01502,3238388.0
2008-04-24 03:58:00,2.01525,2.01532,2.01519,2.01519,16525966.0
2008-04-24 03:59:00,2.01515,2.01518,2.01502,2.01518,14983615.0
2008-04-24 04:00:00,2.01518,2.01527,2.01513,2.01521,9941057.0
2008-04-24 04:01:00,2.01518,2.01518,2.01499,2.01505,3469250.0
2008-04-24 04:02:00,2.01492,2.01504,2.01488,2.01497,2919622.0
2008-04-24 04:03:00,2.01499,2.01516,2.01499,2.01516,4837217.0
2008-04-24 04:04:00,2.01514,2.01514,2.01476,2.01476,12850532.0
2008-04-24 04:05:00,2.01457,2.01469,2.01447,2.01469,5984373.0
2008-04-24 04:06:00,2.01479,2.01485,2.01463,2.01463,38841907.0
2008-04-24 04:07:00,2.01453,2.01453,2.01429,2.01435,2669541.0
2008-04-24 04:08:00,2.01446,2.01483,2.01446,2.01483,24620461.0
2008-04-24 04:09:00,2.01476,2.01476,2.01427,2.01427,11062813.0
2008-04-24 04:10:00,2.01432,2.01453,2.01425,2.01453,20592174.0
2008-04-24 04:11:00,2.01458,2.01486,2.01458,2.01486,5409776.0
2008-04-24 04:12:00,2.01485,2.01485,2.01472,2.01477,12050757.0
2008-04-24 04:13:00,2.01466,2.01466,2.01424,2.01436,1071342.0
2008-04-24 04:14:00,2.01469,2.01512,2.01469,2.01506,6797183.0
2008-04-24 04:15:00,2.01515,2.01516,2.01491,2.01491,1691539.0
2008-04-24 04:16:00,2.01487,2.0149,2.01473,2.01473,1412282.0
2008-04-24 04:17:00,2.01471,2.01477,2.01466,2.01475,8193408.0
2008-04-24 04:18:00,2.01486,2.01486,2.01466,2.01466,6308977.0
2008-04-24 04:19:00,2.01461,2.01462,2.01437,2.01462,6236446.0
2008-04-24 04:20:00,2.01479,2.01513,2.01479,2.01513,11257495.0
2008-04-24 04:21:00,2.01522,2.0153,2.0152,2.0153,6265256.0
2008-04-24 04:22:00,2.01512,2.01524,2.01501,2.01524,10428768.0
2008-04-24 04:23:00,2.01526,2.0153,2.0152,2.01523,5667472.0
2008-04-24 04:24:00,2.01521,2.01521,2.01512,2.01519,8658445.0
2008-04-24 04:25:00,2.01517,2.01565,2.01517,2.01565,9364007.0
2008-04-24 04:26:00,2.01562,2.01562,2.01484,2.01484,3952894.0
2008-04-24 04:28:00,2.01498,2.01502,2.01474,2.01478,7574148.0
2008-04-24 04:29:00,2.01469,2.01469,2.01443,2.01446,3425692.0
2008-04-24 04:30:00,2.0147,2.01507,2.01469,2.01499,4228963.0
2008-04-24 04:32:00,2.01491,2.01491,2.01471,2.01481,6219138.0
2008-04-24 04:33:00,2.01485,2.01507,2.01484,2.01507,3147990.0
2008-04-24 04:34:00,2.015,2.015,2.01449,2.01455,4275401.0
2008-04-24 04:35:00,2.01443,2.01486,2.01443,2.01485,6588755.0
2008-04-24 04:36:00,2.01501,2.01501,2.01477,2.01477,4389483.0
2008-04-24 04:37:00,2.01482,2.01482,2.01466,2.01466,8889224.0
2008-04-24 04:38:00,2.01466,2.01466,2.01438,2.01438,7922844.0
2008-04-24 04:39:00,2.01427,2.01451,2.01427,2.01433,4830363.0
2008-04-24 04:40:00,2.01461,2.01509,2.01461,2.01505,3065309.0
2008-04-24 04:41:00,2.01486,2.01487,2.01412,2.01412,1878626.0
2008-04-24 04:42:00,2.01422,2.01435,2.01392,2.01435,1074960.0
2008-04-24 04:43:00,2.0142,2.01428,2.01414,2.01424,1382532.0
2008-04-24 04:44:00,2.01428,2.01441,2.0142,2.01441,5107134.0
2008-04-24 04:45:00,2.01449,2.01465,2.01438,2.01438,12891157.0
2008-04-24 04:46:00,2.01452,2.01459,2.01435,2.01448,5344180.0
2008-04-24 04:47:00,2.01447,2.0145,2.01439,2.01444,5514253.0
2008-04-24 04:48:00,2.01443,2.01479,2.01443,2.01479,4639729.0
2008-04-24 04:49:00,2.01494,2.01508,2.01494,2.01502,7486491.0
2008-04-24 04:50:00,2.01505,2.01509,2.01498,2.01498,451899.0
2008-04-24 04:51:00,2.01472,2.015,2.01472,2.01494,4154880.0
2008-04-24 04:52:00,2.01488,2.0149,2.01478,2.01478,1318280.0
2008-04-24 04:53:00,2.01484,2.01494,2.01475,2.01487,4732707.0
2008-04-24 04:54:00,2.01472,2.01472,2.01296,2.01389,1762513.0
2008-04-24 04:55:00,2.0139,2.01483,2.0139,2.01483,6843869.0
2008-04-24 04:56:00,2.0149,2.01497,2.01488,2.01493,8510353.0
2008-04-24 04:57:00,2.01478,2.01511,2.01478,2.01511,3121303.0
2008-04-24 04:58:00,2.01517,2.01523,2.01496,2.0151,11094478.0
2008-04-24 04:59:00,2.01511,2.01515,2.01497,2.01501,8580808.0
2008-04-24 05:00:00,2.01502,2.01502,2.01484,2.01489,1535941.0
2008-04-24 05:01:00,2.01501,2.01522,2.01501,2.01522,5210491.0
2008-04-24 05:02:00,2.01538,2.0156,2.01538,2.01549,11974979.0
2008-04-24 05:03:00,2.01526,2.01526,2.01496,2.015,4084981.0
2008-04-24 05:04:00,2.01512,2.01526,2.01512,2.01515,13413528.0
2008-04-24 05:05:00,2.01504,2.01504,2.01423,2.01423,6605531.0
2008-04-24 05:06:00,2.0142,2.0142,2.0139,2.01393,15787299.0
2008-04-24 05:07:00,2.01393,2.01394,2.01376,2.01381,6947460.0
2008-04-24 05:08:00,2.01384,2.01396,2.01331,2.01331,7989581.0
2008-04-24 05:09:00,2.01329,2.01397,2.01329,2.01397,9191022.0
2008-04-24 05:10:00,2.01401,2.01433,2.01401,2.01433,12575101.0
2008-04-24 05:11:00,2.01421,2.01439,2.01408,2.0142,26037951.0
2008-04-24 05:12:00,2.01444,2.01508,2.01444,2.01499,7475639.0
2008-04-24 05:13:00,2.01484,2.01484,2.01435,2.01459,4857286.0
2008-04-24 05:14:00,2.01463,2.01495,2.01463,2.01495,2237807.0
2008-04-24 05:15:00,2.01506,2.01512,2.01501,2.01501,9885752.0
2008-04-24 05:16:00,2.01514,2.01526,2.01499,2.01499,18976829.0
2008-04-24 05:17:00,2.0148,2.01496,2.01476,2.01496,4032000.0
2008-04-24 05:18:00,2.01491,2.01491,2.0147,2.0148,2802335.0
2008-04-24 05:19:00,2.01489,2.01501,2.01486,2.01501,15835819.0
2008-04-24 05:20:00,2.01504,2.01504,2.01487,2.01497,2664300.0
2008-04-24 05:21:00,2.01493,2.01493,2.0148,2.01487,9613477.0
2008-04-24 05:22:00,2.0148,2.01481,2.01469,2.01469,5970625.0
2008-04-24 05:23:00,2.01471,2.01479,2.01467,2.01479,8542543.0
2008-04-24 05:24:00,2.01467,2.01467,2.01436,2.01456,5095592.0
2008-04-24 05:25:00,2.01457,2.01461,2.01452,2.01456,10620629.0
2008-04-24 05:26:00,2.01458,2.01461,2.0145,2.0145,5124875.0
2008-04-24 05:27:00,2.01446,2.01459,2.01425,2.01445,7075800.0
2008-04-24 05:28:00,2.01455,2.01464,2.01448,2.01449,5543182.0
2008-04-24 05:29:00,2.01446,2.01454,2.01397,2.01451,3367627.0
2008-04-24 05:30:00,2.01472,2.01475,2.0146,2.01472,7899178.0
2008-04-24 05:31:00,2.01467,2.01491,2.01459,2.01491,6209567.0
2008-04-24 05:32:00,2.01497,2.01499,2.01491,2.01495,7659484.0
2008-04-24 05:33:00,2.0149,2.01501,2.01479,2.01498,7674416.0
2008-04-24 05:34:00,2.01494,2.01494,2.01482,2.01487,9026206.0
2008-04-24 05:35:00,2.01482,2.01496,2.01475,2.01496,3698947.0
2008-04-24 05:36:00,2.01497,2.01497,2.01483,2.0149,30821556.0
2008-04-24 05:37:00,2.01487,2.01497,2.01478,2.01493,18693835.0
2008-04-24 05:38:00,2.01495,2.01502,2.01486,2.01487,2394141.0
2008-04-24 05:39:00,2.01472,2.01472,2.01453,2.01457,19441289.0
2008-04-24 05:40:00,2.0146,2.01469,2.0146,2.01461,14965318.0
2008-04-24 05:42:00,2.01486,2.01497,2.01483,2.01497,3174142.0
2008-04-24 05:43:00,2.01506,2.01517,2.01498,2.01514,540161.0
2008-04-24 05:44:00,2.01516,2.01525,2.01507,2.01508,6846025.0
2008-04-24 05:45:00,2.01489,2.01521,2.01489,2.01521,2997251.0
2008-04-24 05:46:00,2.01517,2.01517,2.015,2.015,16177637.0
2008-04-24 05:47:00,2.01482,2.01497,2.01482,2.01491,26739363.0
2008-04-24 05:48:00,2.01478,2.01488,2.01468,2.01488,6350456.0
2008-04-24 05:49:00,2.01489,2.0149,2.01478,2.01489,5785917.0
2008-04-24 05:50:00,2.01481,2.01502,2.01481,2.01502,14388231.0
2008-04-24 05:51:00,2.01495,2.0153,2.01494,2.0153,3456629.0
2008-04-24 05:52:00,2.01531,2.01531,2.01486,2.01486,11117538.0
2008-04-24 05:53:00,2.01501,2.01527,2.01498,2.01527,8394990.0
2008-04-24 05:54:00,2.01546,2.01546,2.01456,2.01514,7019866.0
2008-04-24 05:55:00,2.01519,2.01527,2.0151,2.01511,5167887.0
2008-04-24 05:56:00,2.01505,2.01505,2.01468,2.01468,791755.0
2008-04-24 05:57:00,2.01465,2.01468,2.01456,2.01468,13461024.0
2008-04-24 05:58:00,2.01477,2.01492,2.01447,2.01447,1487842.0
2008-04-24 05:59:00,2.01463,2.01479,2.01463,2.01479,18711034.0
2008-04-24 06:00:00,2.01482,2.01491,2.0148,2.01491,42295427.0
2008-04-24 06:01:00,2.01485,2.015,2.01477,2.015,9715700.0
2008-04-24 06:02:00,2.01509,2.01521,2.01509,2.01517,7543935.0
2008-04-24 06:03:00,2.01513,2.01524,2.01503,2.01524,8637872.0
2008-04-24 06:04:00,2.01536,2.01536,2.01461,2.01496,4982029.0
2008-04-24 06:05:00,2.01504,2.01515,2.01504,2.01508,4244800.0
2008-04-24 06:06:00,2.01512,2.01512,2.01495,2.01495,3482271.0
2008-04-24 06:07:00,2.01493,2.01504,2.0149,2.01498,8682838.0
2008-04-24 06:08:00,2.01499,2.01502,2.01474,2.01474,4291998.0
2008-04-24 06:09:00,2.0147,2.01476,2.01451,2.01476,3914503.0
2008-04-24 06:10:00,2.01482,2.01482,2.01459,2.01467,5294311.0
2008-04-24 06:11:00,2.01464,2.01478,2.01464,2.01473,8050142.0
2008-04-24 06:12:00,2.01502,2.01524,2.01502,2.01513,117009506.0
2008-04-24 06:13:00,2.01527,2.01537,2.01521,2.01535,19124129.0
2008-04-24 06:14:00,2.0153,2.0153,2.01502,2.01502,14608243.0
2008-04-24 06:15:00,2.01501,2.01511,2.01501,2.01506,3040507.0
2008-04-24 06:16:00,2.01495,2.01495,2.01469,2.01476,7869539.0
2008-04-24 06:17:00,2.01461,2.01474,2.01458,2.01474,3648646.0
2008-04-24 06:18:00,2.01461,2.01479,2.01459,2.01461,3011796.0
2008-04-24 06:19:00,2.0147,2.01481,2.01461,2.01478,9783890.0
2008-04-24 06:20:00,2.01476,2.01476,2.01462,2.01469,4585784.0
2008-04-24 06:21:00,2.01469,2.01469,2.01446,2.01457,16184565.0
2008-04-24 06:22:00,2.01451,2.01451,2.0142,2.01443,2746900.0
2008-04-24 06:23:00,2.01452,2.01452,2.01441,2.01444,8986399.0
2008-04-24 06:24:00,2.01445,2.01455,2.01441,2.01455,5010407.0
2008-04-24 06:25:00,2.01458,2.01469,2.01458,2.01469,6789722.0
2008-04-24 06:26:00,2.01469,2.01469,2.0146,2.0146,17224171.0
2008-04-24 06:27:00,2.01456,2.01467,2.0145,2.0145,8573814.0
2008-04-24 06:28:00,2.01464,2.0147,2.01453,2.01453,4257615.0
2008-04-24 06:29:00,2.01448,2.01448,2.0142,2.01445,3082518.0
2008-04-24 06:30:00,2.01443,2.0146,2.01443,2.0146,47187092.0
2008-04-24 06:31:00,2.01451,2.0147,2.01451,2.0147,4125866.0
2008-04-24 06:32:00,2.01464,2.01475,2.01462,2.01475,4861531.0
2008-04-24 06:33:00,2.01473,2.01473,2.01457,2.01457,2434980.0
2008-04-24 06:34:00,2.01448,2.01448,2.0142,2.0142,3426602.0
2008-04-24 06:35:00,2.01408,2.01408,2.01381,2.01381,758199.0
2008-04-24 06:36:00,2.01422,2.01447,2.01422,2.01432,5207239.0
2008-04-24 06:37:00,2.01429,2.01429,2.01416,2.01429,10991002.0
2008-04-24 06:38:00,2.01434,2.01464,2.01434,2.01464,17462674.0
2008-04-24 06:39:00,2.01477,2.01497,2.01472,2.01472,9071736.0
2008-04-24 06:40:00,2.01472,2.01493,2.01472,2.01488,1563638.0
2008-04-24 06:41:00,2.01487,2.01487,2.0145,2.01454,14754164.0
2008-04-24 06:42:00,2.01456,2.01461,2.01446,2.01446,750181.0
2008-04-24 06:43:00,2.01438,2.01452,2.01436,2.01447,9378278.0
2008-04-24 06:44:00,2.01455,2.01455,2.01439,2.01448,7090173.0
2008-04-24 06:45:00,2.01441,2.01466,2.01441,2.01458,4890377.0
2008-04-24 06:46:00,2.01482,2.01499,2.01479,2.01499,7935818.0
2008-04-24 06:47:00,2.01498,2.01502,2.01495,2.01502,21599516.0
2008-04-24 06:48:00,2.01483,2.01497,2.01483,2.01485,4168687.0
2008-04-24 06:49:00,2.01483,2.01499,2.0147,2.01499,10729622.0
2008-04-24 06:50:00,2.015,2.01501,2.01451,2.01465,7060627.0
2008-04-24 06:51:00,2.01473,2.01473,2.01451,2.01471,3645513.0
2008-04-24 06:52:00,2.01478,2.01478,2.01437,2.01437,8757217.0
2008-04-24 06:53:00,2.01436,2.01469,2.01436,2.01468,5362139.0
2008-04-24 06:54:00,2.01476,2.01487,2.01471,2.01484,17308465.0
2008-04-24 06:55:00,2.01477,2.01479,2.01457,2.01457,6543532.0
2008-04-24 06:56:00,2.01489,2.01513,2.01489,2.01513,8963105.0
2008-04-24 06:57:00,2.01513,2.01514,2.01493,2.01493,12229013.0
2008-04-24 06:58:00,2.01484,2.01494,2.01484,2.01487,1725092.0
2008-04-24 06:59:00,2.01504,2.01516,2.01504,2.01512,3301140.0
2008-04-24 07:00:00,2.01519,2.01541,2.01499,2.01499,12116458.0
2008-04-24 07:01:00,2.01499,2.01499,2.01478,2.01488,4044676.0
2008-04-24 07:02:00,2.01502,2.01502,2.01483,2.01485,2140739.0
2008-04-24 07:03:00,2.01498,2.01504,2.0147,2.01479,10247532.0
2008-04-24 07:04:00,2.01485,2.01496,2.01477,2.01477,1026292.0
2008-04-24 07:05:00,2.01475,2.01478,2.01466,2.01466,15818831.0
2008-04-24 07:06:00,2.01465,2.01495,2.01465,2.01466,10276696.0
2008-04-24 07:07:00,2.01457,2.01468,2.01454,2.01468,20970820.0
2008-04-24 07:08:00,2.01481,2.01518,2.01481,2.01482,16407210.0
2008-04-24 07:09:00,2.01478,2.01496,2.01459,2.01487,3753274.0
2008-04-24 07:10:00,2.01494,2.01494,2.01464,2.01473,36865786.0
2008-04-24 07:11:00,2.01467,2.01467,2.01455,2.01466,6410533.0
2008-04-24 07:12:00,2.01471,2.01499,2.01461,2.01477,43982400.0
2008-04-24 07:13:00,2.01479,2.01484,2.01472,2.01484,3975533.0
2008-04-24 07:14:00,2.01466,2.01472,2.01447,2.01447,2523952.0
2008-04-24 07:15:00,2.01449,2.01462,2.01444,2.01444,5160936.0
2008-04-24 07:16:00,2.01473,2.01495,2.01467,2.01467,12619582.0
2008-04-24 07:17:00,2.01452,2.01452,2.01394,2.01432,13775220.0
2008-04-24 07:18:00,2.01429,2.01444,2.01429,2.0144,8414673.0
2008-04-24 07:19:00,2.01437,2.01437,2.01416,2.01425,3968813.0
2008-04-24 07:20:00,2.01433,2.01439,2.01409,2.01439,7223353.0
2008-04-24 07:21:00,2.01447,2.01457,2.0143,2.0143,4122487.0
2008-04-24 07:22:00,2.01436,2.01447,2.01436,2.01436,6544383.0
2008-04-24 07:23:00,2.01435,2.01444,2.01429,2.01444,8310168.0
2008-04-24 07:24:00,2.01434,2.0145,2.01429,2.01429,10678854.0
2008-04-24 07:25:00,2.01426,2.01454,2.01418,2.01454,3882646.0
2008-04-24 07:26:00,2.01463,2.01482,2.01436,2.01468,6174713.0
2008-04-24 07:27:00,2.01464,2.01467,2.01449,2.01465,3217483.0
2008-04-24 07:28:00,2.01458,2.01458,2.01434,2.01434,41976322.0
2008-04-24 07:29:00,2.01435,2.0145,2.01413,2.01441,4607696.0
2008-04-24 07:30:00,2.01452,2.01479,2.01452,2.01471,5183129.0
2008-04-24 07:31:00,2.01462,2.0147,2.01449,2.01465,15597723.0
2008-04-24 07:32:00,2.01469,2.01476,2.01467,2.01471,3067004.0
2008-04-24 07:33:00,2.01469,2.01496,2.01465,2.01496,4228454.0
2008-04-24 07:34:00,2.01494,2.01501,2.01486,2.01488,6116743.0
2008-04-24 07:35:00,2.01487,2.01487,2.0147,2.0147,4897031.0
2008-04-24 07:36:00,2.01459,2.01459,2.01431,2.01448,9498998.0
2008-04-24 07:37:00,2.01452,2.01469,2.01449,2.01465,27400800.0
2008-04-24 07:38:00,2.01455,2.01484,2.01455,2.01484,1532378.0
2008-04-24 07:39:00,2.01496,2.01507,2.01485,2.01507,3932660.0
2008-04-24 07:40:00,2.01509,2.01526,2.01499,2.01526,1020890.0
2008-04-24 07:41:00,2.01529,2.01537,2.01529,2.01535,7130505.0
2008-04-24 07:42:00,2.01525,2.01531,2.01524,2.01531,2174503.0
2008-04-24 07:43:00,2.01516,2.01516,2.01496,2.01496,6652620.0
2008-04-24 07:44:00,2.01475,2.01485,2.01441,2.01441,39207524.0
2008-04-24 07:45:00,2.01433,2.01433,2.01412,2.01414,3320147.0
2008-04-24 07:46:00,2.01422,2.01427,2.01414,2.01415,1235269.0
2008-04-24 07:47:00,2.01396,2.01414,2.01396,2.01414,4708641.0
2008-04-24 07:48:00,2.01417,2.0142,2.01404,2.01404,1533097.0
2008-04-24 07:49:00,2.01413,2.01428,2.01411,2.01416,7447176.0
2008-04-24 07:50:00,2.01409,2.01409,2.01388,2.01389,11218178.0
2008-04-24 07:51:00,2.01379,2.01379,2.01367,2.01369,13673015.0
2008-04-24 07:52:00,2.01356,2.01366,2.01346,2.01355,2710986.0
2008-04-24 07:53:00,2.01354,2.01358,2.01343,2.01358,5223121.0
2008-04-24 07:54:00,2.01356,2.01357,2.01316,2.01345,5534816.0
2008-04-24 07:55:00,2.01346,2.01423,2.01346,2.01423,1414621.0
2008-04-24 07:56:00,2.01437,2.01451,2.01433,2.01451,16798765.0
2008-04-24 07:57:00,2.01443,2.01443,2.01423,2.01425,1536163.0
2008-04-24 07:58:00,2.01416,2.01416,2.01369,2.01369,2059959.0
2008-04-24 07:59:00,2.01358,2.01358,2.01333,2.01339,1069397.0
2008-04-24 08:00:00,2.01345,2.01367,2.01345,2.01367,4202001.0
2008-04-24 08:01:00,2.01374,2.01379,2.01367,2.01375,3034084.0
2008-04-24 08:02:00,2.01377,2.01409,2.01377,2.01391,2087168.0
2008-04-24 08:03:00,2.014,2.01424,2.014,2.0142,1780956.0
2008-04-24 08:04:00,2.01438,2.01465,2.01438,2.0146,2414687.0
2008-04-24 08:05:00,2.01466,2.01504,2.01466,2.01504,11750562.0
2008-04-24 08:06:00,2.01506,2.01511,2.01444,2.01504,505767.0
2008-04-24 08:07:00,2.01503,2.01503,2.01484,2.01497,8929679.0
2008-04-24 08:08:00,2.015,2.01509,2.01481,2.01509,6098328.0
2008-04-24 08:09:00,2.01507,2.01522,2.01499,2.01522,1742553.0
2008-04-24 08:10:00,2.01521,2.01529,2.01507,2.01507,940248.0
2008-04-24 08:11:00,2.01496,2.01496,2.01458,2.01458,3430151.0
2008-04-24 08:12:00,2.01466,2.01492,2.01466,2.01473,2912349.0
2008-04-24 08:13:00,2.01481,2.01527,2.01481,2.01527,2714445.0
2008-04-24 08:14:00,2.0154,2.01561,2.0152,2.01561,7841965.0
2008-04-24 08:15:00,2.01569,2.01569,2.01548,2.01548,3075986.0
2008-04-24 08:16:00,2.01542,2.01562,2.01542,2.01562,9328473.0
2008-04-24 08:17:00,2.01574,2.01584,2.01564,2.01581,3134721.0
2008-04-24 08:18:00,2.0158,2.0158,2.01559,2.01559,11294953.0
2008-04-24 08:19:00,2.01573,2.01584,2.01565,2.0157,2593168.0
2008-04-24 08:20:00,2.01574,2.01574,2.01537,2.01537,8453013.0
2008-04-24 08:21:00,2.01556,2.01558,2.01544,2.01552,6641637.0
2008-04-24 08:22:00,2.0154,2.0154,2.01454,2.01454,9023515.0
2008-04-24 08:23:00,2.01433,2.01433,2.01401,2.01418,3383885.0
2008-04-24 08:24:00,2.01427,2.01467,2.01398,2.01467,2851152.0
2008-04-24 08:25:00,2.01482,2.01489,2.0147,2.01477,13822308.0
2008-04-24 08:26:00,2.01476,2.01481,2.01468,2.01473,5919593.0
2008-04-24 08:27:00,2.01485,2.01502,2.01472,2.01502,1648140.0
2008-04-24 08:28:00,2.01496,2.01496,2.0146,2.0146,4528970.0
2008-04-24 08:29:00,2.01457,2.01457,2.01387,2.01429,24925949.0
2008-04-24 08:30:00,2.01421,2.01442,2.01421,2.01424,1218179.0
2008-04-24 08:31:00,2.01419,2.01419,2.01375,2.01385,21783823.0
2008-04-24 08:32:00,2.01383,2.01384,2.01369,2.01378,3653819.0
2008-04-24 08:33:00,2.01386,2.014,2.01381,2.01382,5405413.0
2008-04-24 08:34:00,2.01365,2.01377,2.0134,2.01377,19596034.0
2008-04-24 08:35:00,2.01381,2.01401,2.01381,2.01396,6979162.0
2008-04-24 08:36:00,2.01397,2.0143,2.01386,2.0143,11311737.0
2008-04-24 08:37:00,2.0142,2.0142,2.01386,2.01396,3958998.0
2008-04-24 08:38:00,2.01388,2.01388,2.01351,2.01366,3813025.0
2008-04-24 08:39:00,2.01364,2.01383,2.01336,2.01383,3208168.0
2008-04-24 08:40:00,2.01394,2.01421,2.01394,2.01407,3403789.0
2008-04-24 08:41:00,2.014,2.01404,2.01359,2.01359,3249809.0
2008-04-24 08:42:00,2.01336,2.01345,2.01303,2.01331,11740982.0
2008-04-24 08:43:00,2.01332,2.01332,2.01278,2.01278,2208684.0
2008-04-24 08:44:00,2.0127,2.0127,2.01208,2.01208,2378113.0
2008-04-24 08:45:00,2.01199,2.01221,2.01199,2.01221,10376263.0
2008-04-24 08:46:00,2.01185,2.01185,2.01116,2.01127,8507878.0
2008-04-24 08:47:00,2.01145,2.01158,2.01145,2.01158,13210869.0
2008-04-24 08:48:00,2.01158,2.01169,2.01146,2.01155,25396544.0
2008-04-24 08:49:00,2.01154,2.01169,2.01144,2.01164,2493260.0
2008-04-24 08:50:00,2.01161,2.01161,2.0115,2.01152,3108132.0
2008-04-24 08:51:00,2.01158,2.01201,2.01156,2.01201,5058812.0
2008-04-24 08:52:00,2.01216,2.0124,2.01216,2.01218,6349124.0
2008-04-24 08:53:00,2.01218,2.01252,2.01218,2.01252,4135635.0
2008-04-24 08:54:00,2.01245,2.0126,2.01217,2.0126,17767079.0
2008-04-24 08:55:00,2.0126,2.01312,2.0126,2.01292,16911233.0
2008-04-24 08:56:00,2.01285,2.01365,2.01285,2.01365,19845181.0
2008-04-24 08:57:00,2.0136,2.01365,2.01352,2.01358,1701276.0
2008-04-24 08:58:00,2.01361,2.01393,2.01358,2.01393,2090216.0
2008-04-24 08:59:00,2.01413,2.01413,2.01381,2.01381,11614155.0
2008-04-24 09:00:00,2.01356,2.01364,2.01345,2.01345,7659230.0
2008-04-24 09:01:00,2.01332,2.01332,2.01179,2.01332,775348.0
2008-04-24 09:02:00,2.01341,2.01358,2.01338,2.01345,4853288.0
2008-04-24 09:03:00,2.01349,2.01369,2.01349,2.01369,6157662.0
2008-04-24 09:04:00,2.01391,2.01433,2.01391,2.01393,5798745.0
2008-04-24 09:05:00,2.01362,2.01362,2.0134,2.0134,2252617.0
2008-04-24 09:06:00,2.01323,2.01332,2.01294,2.01313,14285454.0
2008-04-24 09:07:00,2.01318,2.01321,2.01302,2.01302,5465540.0
2008-04-24 09:08:00,2.01296,2.01296,2.01231,2.01255,4593946.0
2008-04-24 09:09:00,2.01257,2.01269,2.01248,2.01248,1761859.0
2008-04-24 09:10:00,2.01242,2.01251,2.01225,2.01225,8914563.0
2008-04-24 09:11:00,2.01224,2.01224,2.01203,2.01223,4798446.0
2008-04-24 09:12:00,2.01223,2.01225,2.01209,2.01225,6296247.0
2008-04-24 09:13:00,2.01221,2.01224,2.01195,2.01195,2148262.0
2008-04-24 09:14:00,2.01187,2.01198,2.01176,2.01198,2183580.0
2008-04-24 09:15:00,2.01189,2.01189,2.0117,2.0117,4424577.0
2008-04-24 09:16:00,2.01185,2.01237,2.01185,2.01201,9481948.0
2008-04-24 09:17:00,2.01205,2.01215,2.01174,2.01215,25752125.0
2008-04-24 09:18:00,2.01208,2.01208,2.0114,2.0114,926961.0
2008-04-24 09:19:00,2.01107,2.01107,2.01082,2.01082,16671651.0
2008-04-24 09:20:00,2.01083,2.01088,2.01073,2.01073,5824102.0
2008-04-24 09:21:00,2.01072,2.01077,2.01056,2.01057,10386906.0
2008-04-24 09:22:00,2.01041,2.01041,2.01013,2.01022,13896304.0
2008-04-24 09:23:00,2.01035,2.0107,2.01035,2.0107,3515881.0
2008-04-24 09:24:00,2.0108,2.01091,2.01078,2.01088,20834053.0
2008-04-24 09:25:00,2.01099,2.01112,2.01099,2.01111,2281266.0
2008-04-24 09:26:00,2.01101,2.01101,2.0104,2.0106,15245507.0
2008-04-24 09:27:00,2.01059,2.01059,2.01041,2.01041,22347512.0
2008-04-24 09:28:00,2.01026,2.01037,2.01011,2.01011,10617903.0
2008-04-24 09:29:00,2.00999,2.00999,2.00961,2.00961,2869539.0
2008-04-24 09:30:00,2.0096,2.0096,2.00908,2.00908,5399693.0
2008-04-24 09:31:00,2.00904,2.00904,2.00866,2.00866,27269667.0
2008-04-24 09:32:00,2.00858,2.00858,2.00832,2.00851,1093454.0
2008-04-24 09:33:00,2.00842,2.00842,2.00814,2.00825,17319816.0
2008-04-24 09:34:00,2.0083,2.0083,2.00808,2.00818,10206202.0
2008-04-24 09:35:00,2.0081,2.0081,2.00748,2.00748,4198778.0
2008-04-24 09:36:00,2.00744,2.00744,2.00719,2.00719,3321584.0
2008-04-24 09:37:00,2.00707,2.00725,2.00688,2.00725,1002023.0
2008-04-24 09:38:00,2.00735,2.00763,2.00727,2.00763,1490820.0
2008-04-24 09:39:00,2.00771,2.00791,2.00748,2.00791,3783876.0
2008-04-24 09:40:00,2.00805,2.00847,2.00789,2.00847,12859035.0
2008-04-24 09:41:00,2.00845,2.00886,2.00845,2.00886,9384769.0
2008-04-24 09:42:00,2.00888,2.00939,2.00888,2.00939,6324474.0
2008-04-24 09:43:00,2.00943,2.01018,2.00943,2.01018,9465171.0
2008-04-24 09:44:00,2.01026,2.01091,2.01026,2.01091,1976984.0
2008-04-24 09:45:00,2.01095,2.01153,2.01095,2.01153,791757.0
2008-04-24 09:46:00,2.01167,2.01193,2.01167,2.01186,2071313.0
2008-04-24 09:47:00,2.01205,2.01257,2.01205,2.01205,8514551.0
2008-04-24 09:48:00,2.01226,2.01253,2.01216,2.01253,7093528.0
2008-04-24 09:49:00,2.01257,2.01337,2.01257,2.01333,11776335.0
2008-04-24 09:50:00,2.0132,2.01382,2.0132,2.01382,28421612.0
2008-04-24 09:51:00,2.01406,2.01442,2.01406,2.01424,10628914.0
2008-04-24 09:52:00,2.0141,2.0141,2.01311,2.01311,24746423.0
2008-04-24 09:53:00,2.01305,2.01377,2.01305,2.01377,11853256.0
2008-04-24 09:54:00,2.01388,2.01403,2.01388,2.01403,12453451.0
2008-04-24 09:55:00,2.01425,2.01459,2.01425,2.01437,4819687.0
2008-04-24 09:56:00,2.01435,2.01435,2.01365,2.01365,1194667.0
2008-04-24 09:57:00,2.01381,2.01381,2.01329,2.01329,8657073.0
2008-04-24 09:58:00,2.01325,2.01338,2.01308,2.01331,4630200.0
2008-04-24 09:59:00,2.01321,2.01336,2.0126,2.0126,8905701.0
2008-04-24 10:00:00,2.01258,2.01258,2.0122,2.01244,7638411.0
2008-04-24 10:01:00,2.01252,2.01343,2.01252,2.01341,14418772.0
2008-04-24 10:02:00,2.01327,2.0133,2.01281,2.01283,76501597.0
2008-04-24 10:03:00,2.01252,2.01325,2.01252,2.01325,1770297.0
2008-04-24 10:04:00,2.01322,2.01374,2.01322,2.01374,6133716.0
2008-04-24 10:05:00,2.01389,2.0141,2.01381,2.0141,2428134.0
2008-04-24 10:06:00,2.01422,2.01434,2.01422,2.01428,1534435.0
2008-04-24 10:07:00,2.01415,2.01433,2.01405,2.01433,8954012.0
2008-04-24 10:08:00,2.01427,2.0147,2.01427,2.01442,4836508.0
2008-04-24 10:09:00,2.01433,2.01433,2.01382,2.01382,5419386.0
2008-04-24 10:10:00,2.01372,2.01376,2.01339,2.01339,5361945.0
2008-04-24 10:11:00,2.01323,2.01323,2.0123,2.0123,1310871.0
2008-04-24 10:12:00,2.01215,2.01215,2.0111,2.0111,6129846.0
2008-04-24 10:13:00,2.0109,2.01103,2.01071,2.01092,16060416.0
2008-04-24 10:14:00,2.01089,2.01117,2.01089,2.0109,8202513.0
2008-04-24 10:15:00,2.01086,2.01086,2.01048,2.01048,11687301.0
2008-04-24 10:16:00,2.01027,2.01113,2.01027,2.01113,2849324.0
2008-04-24 10:17:00,2.01123,2.01166,2.01121,2.01166,1470690.0
2008-04-24 10:18:00,2.01167,2.01202,2.01167,2.01185,5374423.0
2008-04-24 10:19:00,2.01175,2.0118,2.01143,2.01143,9656124.0
2008-04-24 10:20:00,2.01134,2.01144,2.01123,2.01123,3786921.0
2008-04-24 10:21:00,2.01151,2.01151,2.01075,2.01075,39770250.0
2008-04-24 10:22:00,2.01111,2.01146,2.01111,2.01112,8266845.0
2008-04-24 10:23:00,2.01119,2.01125,2.01111,2.01116,13258747.0
2008-04-24 10:24:00,2.01113,2.01113,2.01053,2.01053,3441559.0
2008-04-24 10:25:00,2.01046,2.01046,2.00966,2.00978,9128594.0
2008-04-24 10:26:00,2.00989,2.01058,2.00989,2.01054,2626423.0
2008-04-24 10:27:00,2.01066,2.01095,2.01066,2.01095,2346743.0
2008-04-24 10:28:00,2.01099,2.01099,2.01026,2.01043,13432832.0
2008-04-24 10:29:00,2.01041,2.01041,2.00993,2.01001,16405906.0
2008-04-24 10:30:00,2.0101,2.01024,2.00997,2.00997,16255023.0
2008-04-24 10:31:00,2.0103,2.01101,2.01023,2.01101,8427861.0
2008-04-24 10:32:00,2.01105,2.01177,2.01105,2.01177,10489315.0
2008-04-24 10:33:00,2.01189,2.01274,2.01189,2.01274,3425804.0
2008-04-24 10:34:00,2.01274,2.01333,2.01273,2.01327,11248893.0
2008-04-24 10:35:00,2.0132,2.01339,2.01314,2.01322,17525550.0
2008-04-24 10:36:00,2.01313,2.01313,2.01259,2.01259,19330228.0
2008-04-24 10:37:00,2.01244,2.01249,2.01227,2.01227,7803919.0
2008-04-24 10:38:00,2.01217,2.01281,2.01217,2.01281,10045168.0
2008-04-24 10:39:00,2.01291,2.01321,2.0129,2.01321,17364743.0
2008-04-24 10:40:00,2.01321,2.01374,2.01321,2.01374,9157832.0
2008-04-24 10:41:00,2.01387,2.01412,2.01383,2.01383,2386238.0
2008-04-24 10:42:00,2.01381,2.01395,2.01371,2.01395,12563544.0
2008-04-24 10:43:00,2.01409,2.01409,2.01383,2.01383,227140364.0
2008-04-24 10:44:00,2.01363,2.01363,2.0132,2.0132,3375918.0
2008-04-24 10:45:00,2.01332,2.01351,2.0133,2.01341,15846002.0
2008-04-24 10:46:00,2.0133,2.01343,2.01319,2.01343,6369228.0
2008-04-24 10:47:00,2.0134,2.01367,2.0134,2.01367,7122210.0
2008-04-24 10:48:00,2.01388,2.01411,2.01388,2.01411,1494373.0
2008-04-24 10:49:00,2.01398,2.01398,2.01301,2.01301,8598186.0
2008-04-24 10:50:00,2.01296,2.01303,2.01284,2.01303,2933132.0
2008-04-24 10:51:00,2.01303,2.01303,2.01271,2.01284,14645644.0
2008-04-24 10:52:00,2.01266,2.0128,2.01119,2.0128,3729323.0
2008-04-24 10:53:00,2.01309,2.01311,2.01271,2.01271,4319112.0
2008-04-24 10:54:00,2.01261,2.01261,2.012,2.012,15800916.0
2008-04-24 10:55:00,2.01194,2.01197,2.01165,2.01165,3263642.0
2008-04-24 10:56:00,2.01148,2.01157,2.01127,2.01127,1590401.0
2008-04-24 10:57:00,2.01121,2.01122,2.01091,2.01091,4161604.0
2008-04-24 10:58:00,2.01089,2.01094,2.01073,2.01073,1948901.0
2008-04-24 10:59:00,2.01065,2.01065,2.01046,2.01046,7971312.0
2008-04-24 11:00:00,2.01043,2.01043,2.01002,2.01002,818025.0
2008-04-24 11:01:00,2.0098,2.0098,2.00956,2.00956,11794736.0
2008-04-24 11:02:00,2.00969,2.01019,2.00969,2.01014,3417281.0
2008-04-24 11:03:00,2.01006,2.01006,2.00937,2.00937,5414720.0
2008-04-24 11:04:00,2.00936,2.00936,2.0088,2.0088,5581267.0
2008-04-24 11:05:00,2.00873,2.00873,2.00786,2.00816,1693985.0
2008-04-24 11:06:00,2.00833,2.00833,2.00815,2.00828,2354097.0
2008-04-24 11:07:00,2.00835,2.00873,2.0083,2.0083,9746534.0
2008-04-24 11:08:00,2.00815,2.00815,2.00781,2.00781,2385088.0
2008-04-24 11:09:00,2.00811,2.00855,2.00811,2.00855,8962949.0
2008-04-24 11:10:00,2.00865,2.00893,2.00865,2.00881,1704221.0
2008-04-24 11:11:00,2.00881,2.00946,2.00881,2.00946,16882982.0
2008-04-24 11:12:00,2.00948,2.00948,2.00868,2.00868,10884148.0
2008-04-24 11:13:00,2.00858,2.00858,2.00772,2.00772,3019612.0
2008-04-24 11:14:00,2.00782,2.00782,2.00754,2.00754,7279831.0
2008-04-24 11:15:00,2.00767,2.00807,2.00767,2.00807,19236518.0
2008-04-24 11:16:00,2.00817,2.00842,2.00817,2.00842,8442125.0
2008-04-24 11:17:00,2.00847,2.00847,2.00821,2.00841,12016249.0
2008-04-24 11:18:00,2.00832,2.00852,2.00811,2.0085,1472831.0
2008-04-24 11:19:00,2.00846,2.00846,2.00824,2.0083,27776734.0
2008-04-24 11:20:00,2.00824,2.0085,2.00824,2.00849,2286788.0
2008-04-24 11:21:00,2.00861,2.00885,2.00861,2.00879,4471537.0
2008-04-24 11:22:00,2.00869,2.00877,2.0085,2.0085,28079892.0
2008-04-24 11:23:00,2.0084,2.0084,2.00822,2.00822,13657120.0
2008-04-24 11:24:00,2.00815,2.00827,2.008,2.00827,2509604.0
2008-04-24 11:25:00,2.00827,2.00829,2.00824,2.00829,55042381.0
2008-04-24 11:26:00,2.00799,2.00799,2.00755,2.00756,16542984.0
2008-04-24 11:27:00,2.00744,2.00765,2.00735,2.00745,7706728.0
2008-04-24 11:28:00,2.00741,2.00741,2.007,2.00712,10049158.0
2008-04-24 11:29:00,2.00711,2.00739,2.00696,2.00739,637187.0
2008-04-24 11:30:00,2.00753,2.00774,2.00753,2.00774,6812013.0
2008-04-24 11:31:00,2.00809,2.0084,2.00809,2.00832,9311416.0
2008-04-24 11:32:00,2.00826,2.00826,2.00789,2.00791,5186883.0
2008-04-24 11:33:00,2.00794,2.00794,2.00757,2.00757,723532.0
2008-04-24 11:34:00,2.00735,2.00735,2.00702,2.00711,6570861.0
2008-04-24 11:35:00,2.00703,2.00715,2.00699,2.00715,5916352.0
2008-04-24 11:36:00,2.00712,2.00731,2.00712,2.00718,9303922.0
2008-04-24 11:37:00,2.00731,2.00755,2.00731,2.00753,53349909.0
2008-04-24 11:38:00,2.00755,2.00756,2.00742,2.00754,5844441.0
2008-04-24 11:39:00,2.0076,2.00784,2.00759,2.00784,2817362.0
2008-04-24 11:40:00,2.00779,2.00795,2.00765,2.00765,15786674.0
2008-04-24 11:41:00,2.00753,2.00771,2.00735,2.00771,3536238.0
2008-04-24 11:42:00,2.00788,2.00811,2.00788,2.00805,3615532.0
2008-04-24 11:43:00,2.00797,2.00797,2.00745,2.00745,18862540.0
2008-04-24 11:44:00,2.00742,2.0075,2.00735,2.00735,1426593.0
2008-04-24 11:45:00,2.00731,2.00731,2.00714,2.00714,2653067.0
2008-04-24 11:46:00,2.00697,2.0071,2.00691,2.00704,2743100.0
2008-04-24 11:47:00,2.007,2.00706,2.00682,2.00704,10746064.0
2008-04-24 11:48:00,2.00709,2.00713,2.00706,2.00713,10234433.0
2008-04-24 11:49:00,2.0072,2.00758,2.00717,2.00758,2363829.0
2008-04-24 11:50:00,2.00759,2.00759,2.0075,2.0075,4946403.0
2008-04-24 11:51:00,2.00744,2.00755,2.00743,2.00744,1994840.0
2008-04-24 11:52:00,2.00747,2.00747,2.0073,2.0073,2893300.0
2008-04-24 11:53:00,2.00717,2.0072,2.00704,2.00718,3875595.0
2008-04-24 11:54:00,2.00727,2.00747,2.00712,2.00742,15842119.0
2008-04-24 11:55:00,2.00728,2.00746,2.00728,2.00746,2144677.0
2008-04-24 11:56:00,2.00733,2.0074,2.00694,2.0074,27972201.0
2008-04-24 11:57:00,2.00757,2.00787,2.00757,2.00787,8417922.0
2008-04-24 11:58:00,2.00788,2.00788,2.00752,2.00752,2231522.0
2008-04-24 11:59:00,2.00746,2.00746,2.00717,2.0072,8121924.0
2008-04-24 12:00:00,2.00714,2.00714,2.00686,2.00693,5157440.0
2008-04-24 12:01:00,2.00674,2.00688,2.00635,2.00635,7396496.0
2008-04-24 12:02:00,2.00649,2.00649,2.00615,2.00636,908066.0
2008-04-24 12:03:00,2.00642,2.00652,2.00595,2.00636,3671097.0
2008-04-24 12:04:00,2.00631,2.00642,2.00609,2.00642,15339684.0
2008-04-24 12:05:00,2.00624,2.00649,2.00619,2.00645,3296158.0
2008-04-24 12:06:00,2.00667,2.00701,2.00667,2.00701,4544852.0
2008-04-24 12:07:00,2.00717,2.00748,2.00717,2.00743,7574081.0
2008-04-24 12:08:00,2.00741,2.00762,2.0073,2.0073,3659120.0
2008-04-24 12:09:00,2.00716,2.0073,2.00715,2.00715,7135928.0
2008-04-24 12:10:00,2.007,2.00702,2.00673,2.00702,1899385.0
2008-04-24 12:11:00,2.00683,2.00683,2.00628,2.00628,3106319.0
2008-04-24 12:12:00,2.00637,2.00641,2.00625,2.00629,3260298.0
2008-04-24 12:13:00,2.00657,2.00684,2.00627,2.00684,6888749.0
2008-04-24 12:14:00,2.00677,2.00707,2.00677,2.00707,11273409.0
2008-04-24 12:15:00,2.00712,2.00763,2.0071,2.00759,25601013.0
2008-04-24 12:16:00,2.00743,2.00762,2.00738,2.00756,26298866.0
2008-04-24 12:17:00,2.0077,2.00779,2.0076,2.0076,6344382.0
2008-04-24 12:18:00,2.00756,2.00766,2.0074,2.00766,2744938.0
2008-04-24 12:19:00,2.00767,2.00767,2.00739,2.00745,3915879.0
2008-04-24 12:20:00,2.00752,2.00784,2.00752,2.00784,24114273.0
2008-04-24 12:21:00,2.00775,2.00788,2.00758,2.00758,9256693.0
2008-04-24 12:22:00,2.00748,2.00748,2.00733,2.00733,9138378.0
2008-04-24 12:23:00,2.00684,2.00706,2.00642,2.00677,8581668.0
2008-04-24 12:24:00,2.00661,2.00664,2.00627,2.00648,4799668.0
2008-04-24 12:25:00,2.00686,2.00705,2.00686,2.00705,19191781.0
2008-04-24 12:26:00,2.00693,2.00697,2.00691,2.00692,2919674.0
2008-04-24 12:27:00,2.00697,2.00697,2.00689,2.00693,11079819.0
2008-04-24 12:28:00,2.0068,2.00698,2.00674,2.00691,5426090.0
2008-04-24 12:29:00,2.00691,2.00691,2.00653,2.00653,3204509.0
2008-04-24 12:30:00,2.0064,2.0064,2.00615,2.00615,7577977.0
2008-04-24 12:31:00,2.0061,2.0061,2.00574,2.00602,3765538.0
2008-04-24 12:32:00,2.00587,2.00593,2.00575,2.00575,6314502.0
2008-04-24 12:33:00,2.0057,2.00594,2.00562,2.00594,1874505.0
2008-04-24 12:34:00,2.00585,2.00585,2.00571,2.00576,13217183.0
2008-04-24 12:35:00,2.00574,2.00592,2.00435,2.00592,5735281.0
2008-04-24 12:36:00,2.00597,2.00601,2.00571,2.00577,9805987.0
2008-04-24 12:37:00,2.00569,2.00569,2.00552,2.00556,4912674.0
2008-04-24 12:38:00,2.0055,2.0055,2.00519,2.00524,3128552.0
2008-04-24 12:39:00,2.00533,2.0056,2.00533,2.0056,1115243.0
2008-04-24 12:40:00,2.00564,2.00584,2.00564,2.00579,1952632.0
2008-04-24 12:41:00,2.00604,2.00609,2.00595,2.00609,7096664.0
2008-04-24 12:42:00,2.00646,2.00733,2.00646,2.00733,9201716.0
2008-04-24 12:43:00,2.00727,2.00762,2.00724,2.00762,1519419.0
2008-04-24 12:44:00,2.00764,2.00774,2.00762,2.00774,8882985.0
2008-04-24 12:45:00,2.00772,2.00772,2.00748,2.00748,24696637.0
2008-04-24 12:46:00,2.0074,2.00779,2.0074,2.00779,1938928.0
2008-04-24 12:47:00,2.00781,2.00788,2.00762,2.00785,7299656.0
2008-04-24 12:48:00,2.00772,2.00795,2.0077,2.00778,1870291.0
2008-04-24 12:49:00,2.00774,2.00774,2.00746,2.00746,3602916.0
2008-04-24 12:50:00,2.00761,2.00764,2.00749,2.00749,3615223.0
2008-04-24 12:51:00,2.0076,2.00788,2.0076,2.00784,2599933.0
2008-04-24 12:52:00,2.00794,2.00826,2.00777,2.00826,7808973.0
2008-04-24 12:53:00,2.00849,2.00864,2.00818,2.00818,2983962.0
2008-04-24 12:54:00,2.00813,2.00826,2.0081,2.00816,2803310.0
2008-04-24 12:55:00,2.0082,2.0082,2.00799,2.00799,9044291.0
2008-04-24 12:56:00,2.00771,2.00788,2.00771,2.00779,12506621.0
2008-04-24 12:57:00,2.00775,2.00775,2.00706,2.00756,2025022.0
2008-04-24 12:58:00,2.00745,2.00745,2.00694,2.00694,12881434.0
2008-04-24 12:59:00,2.00704,2.00704,2.00663,2.00663,3648895.0
2008-04-24 13:00:00,2.00665,2.00673,2.00606,2.00606,4017376.0
2008-04-24 13:01:00,2.00586,2.00586,2.00509,2.00509,27012693.0
2008-04-24 13:02:00,2.00502,2.00508,2.00486,2.00486,2662086.0
2008-04-24 13:03:00,2.00489,2.00493,2.00471,2.00483,9408641.0
2008-04-24 13:04:00,2.0049,2.00495,2.00479,2.00482,5623496.0
2008-04-24 13:05:00,2.00506,2.0053,2.00503,2.0053,7467770.0
2008-04-24 13:06:00,2.00534,2.00537,2.00519,2.00519,2983056.0
2008-04-24 13:07:00,2.00532,2.00532,2.00515,2.00515,11560538.0
2008-04-24 13:08:00,2.00517,2.00534,2.00514,2.00534,2220044.0
2008-04-24 13:09:00,2.00525,2.00525,2.00482,2.00482,30961884.0
2008-04-24 13:10:00,2.00468,2.00507,2.00468,2.00504,2894687.0
2008-04-24 13:11:00,2.00516,2.00558,2.00516,2.00553,13218555.0
2008-04-24 13:12:00,2.00552,2.00564,2.00552,2.00554,2860170.0
2008-04-24 13:13:00,2.00545,2.00551,2.00545,2.00549,4437831.0
2008-04-24 13:14:00,2.00552,2.00577,2.00552,2.00577,104075377.0
2008-04-24 13:15:00,2.00574,2.00574,2.00546,2.00546,5102649.0
2008-04-24 13:16:00,2.00555,2.00588,2.00552,2.00588,31454504.0
2008-04-24 13:17:00,2.00592,2.00592,2.00567,2.00567,2886808.0
2008-04-24 13:18:00,2.00584,2.00589,2.00581,2.00586,3955455.0
2008-04-24 13:19:00,2.00574,2.00588,2.00556,2.00556,7952514.0
2008-04-24 13:20:00,2.00566,2.00567,2.00556,2.00567,5846713.0
2008-04-24 13:21:00,2.00572,2.00584,2.00572,2.00581,18800129.0
2008-04-24 13:22:00,2.00585,2.00595,2.00582,2.00595,2631726.0
2008-04-24 13:23:00,2.00603,2.00617,2.00599,2.00617,3723223.0
2008-04-24 13:24:00,2.00619,2.00668,2.00612,2.00668,2590443.0
2008-04-24 13:25:00,2.00667,2.0072,2.00667,2.0072,5320443.0
2008-04-24 13:26:00,2.00725,2.0073,2.00712,2.0073,8406047.0
2008-04-24 13:27:00,2.00716,2.00716,2.00687,2.00687,28085267.0
2008-04-24 13:28:00,2.00681,2.00694,2.00677,2.00677,7517089.0
2008-04-24 13:29:00,2.00668,2.00681,2.00657,2.00665,5098851.0
2008-04-24 13:30:00,2.0066,2.00662,2.0065,2.0065,5447672.0
2008-04-24 13:31:00,2.00651,2.00656,2.0064,2.00645,11191817.0
2008-04-24 13:32:00,2.00611,2.00673,2.00611,2.00673,3343525.0
2008-04-24 13:33:00,2.00689,2.00689,2.00664,2.00664,16826232.0
2008-04-24 13:34:00,2.00621,2.00665,2.00621,2.00665,4812743.0
2008-04-24 13:35:00,2.00663,2.00666,2.00645,2.00666,14623355.0
2008-04-24 13:36:00,2.00666,2.00666,2.00589,2.00589,4170218.0
2008-04-24 13:37:00,2.00573,2.00603,2.00573,2.00583,13395893.0
2008-04-24 13:38:00,2.00605,2.00648,2.00605,2.00648,10327025.0
2008-04-24 13:39:00,2.00647,2.00647,2.00634,2.00635,5476615.0
2008-04-24 13:40:00,2.00657,2.00686,2.00657,2.00675,1616604.0
2008-04-24 13:41:00,2.00683,2.0069,2.00675,2.0069,2781482.0
2008-04-24 13:42:00,2.0069,2.00698,2.00647,2.00675,4940839.0
2008-04-24 13:43:00,2.00664,2.00683,2.00664,2.00667,22772803.0
2008-04-24 13:44:00,2.00659,2.00659,2.00629,2.00629,16221183.0
2008-04-24 13:45:00,2.00628,2.0068,2.00628,2.0068,1046594.0
2008-04-24 13:46:00,2.00688,2.00713,2.0068,2.00713,5718835.0
2008-04-24 13:47:00,2.0072,2.0077,2.00719,2.0077,13685306.0
2008-04-24 13:48:00,2.0077,2.0077,2.00727,2.00747,1599187.0
2008-04-24 13:49:00,2.00752,2.00752,2.00678,2.00678,5755814.0
2008-04-24 13:50:00,2.00686,2.00721,2.00658,2.00721,7140599.0
2008-04-24 13:51:00,2.00744,2.00752,2.00732,2.00752,7604956.0
2008-04-24 13:52:00,2.0076,2.00868,2.0076,2.00868,48597606.0
2008-04-24 13:53:00,2.00888,2.00941,2.00888,2.00941,2881477.0
2008-04-24 13:54:00,2.0094,2.0094,2.00907,2.00915,3134810.0
2008-04-24 13:55:00,2.00909,2.00909,2.00807,2.00807,4645930.0
2008-04-24 13:56:00,2.00823,2.00853,2.00823,2.00853,9488349.0
2008-04-24 13:57:00,2.00861,2.00904,2.00861,2.00904,18205175.0
2008-04-24 13:58:00,2.00917,2.00975,2.00917,2.00975,21475446.0
2008-04-24 13:59:00,2.00987,2.01004,2.00987,2.01001,3554703.0
2008-04-24 14:00:00,2.0101,2.01032,2.0101,2.01013,11265374.0
2008-04-24 14:01:00,2.01009,2.01012,2.00996,2.01012,40932296.0
2008-04-24 14:02:00,2.01019,2.01084,2.01019,2.01084,17659345.0
2008-04-24 14:03:00,2.01079,2.011,2.01052,2.01052,2035601.0
2008-04-24 14:04:00,2.01072,2.01092,2.01049,2.01092,24633294.0
2008-04-24 14:05:00,2.01105,2.01111,2.01091,2.01102,15134582.0
2008-04-24 14:06:00,2.01105,2.0112,2.01091,2.01091,13765756.0
2008-04-24 14:07:00,2.01086,2.01113,2.01067,2.01067,2421508.0
2008-04-24 14:08:00,2.01039,2.01039,2.00993,2.01,2743341.0
2008-04-24 14:09:00,2.01015,2.0102,2.01009,2.0102,4023482.0
2008-04-24 14:10:00,2.01025,2.0104,2.01015,2.01015,17999901.0
2008-04-24 14:11:00,2.01023,2.01037,2.00979,2.00979,6956857.0
2008-04-24 14:12:00,2.00977,2.00977,2.00926,2.00926,3754836.0
2008-04-24 14:13:00,2.0091,2.0091,2.00884,2.00894,7177302.0
2008-04-24 14:14:00,2.00893,2.00908,2.00879,2.00908,6631035.0
2008-04-24 14:15:00,2.00908,2.00915,2.00858,2.00915,4653345.0
2008-04-24 14:16:00,2.00929,2.00976,2.00929,2.00976,3525400.0
2008-04-24 14:17:00,2.01006,2.01034,2.00984,2.01034,11048528.0
2008-04-24 14:18:00,2.01039,2.0108,2.01025,2.0108,6857020.0
2008-04-24 14:19:00,2.01079,2.01109,2.01079,2.01109,20041406.0
2008-04-24 14:20:00,2.01096,2.0114,2.01096,2.0114,4706107.0
2008-04-24 14:21:00,2.01144,2.01144,2.0111,2.01112,9467283.0
2008-04-24 14:22:00,2.011,2.011,2.0107,2.01082,3595712.0
2008-04-24 14:23:00,2.01112,2.01134,2.01112,2.01116,1601267.0
2008-04-24 14:24:00,2.01137,2.01144,2.0107,2.0107,6630627.0
2008-04-24 14:25:00,2.01083,2.01098,2.01083,2.01096,2302272.0
2008-04-24 14:26:00,2.01106,2.01124,2.01106,2.01111,2281207.0
2008-04-24 14:27:00,2.01109,2.01109,2.01065,2.01076,4524870.0
2008-04-24 14:28:00,2.01068,2.01068,2.01038,2.0104,32814808.0
2008-04-24 14:29:00,2.01038,2.01038,2.00994,2.00994,2244098.0
2008-04-24 14:30:00,2.00971,2.00971,2.00923,2.00956,4819279.0
2008-04-24 14:31:00,2.00978,2.01039,2.00934,2.01039,14407647.0
2008-04-24 14:32:00,2.01051,2.01059,2.01035,2.01059,10710447.0
2008-04-24 14:33:00,2.01058,2.01058,2.01029,2.01034,8183555.0
2008-04-24 14:34:00,2.01043,2.01069,2.01043,2.01069,11752073.0
2008-04-24 14:35:00,2.01057,2.01057,2.01006,2.01006,7977278.0
2008-04-24 14:36:00,2.00991,2.00991,2.00958,2.00958,24293000.0
2008-04-24 14:37:00,2.0094,2.0094,2.00902,2.0093,11847958.0
2008-04-24 14:38:00,2.00922,2.00922,2.00847,2.00847,8686536.0
2008-04-24 14:39:00,2.00858,2.00876,2.00857,2.00857,11724672.0
2008-04-24 14:40:00,2.00851,2.00891,2.00851,2.00891,2572530.0
2008-04-24 14:41:00,2.00892,2.00894,2.00885,2.00885,4339041.0
2008-04-24 14:42:00,2.00895,2.00904,2.00868,2.00868,7727061.0
2008-04-24 14:43:00,2.00868,2.00897,2.00862,2.00862,52654568.0
2008-04-24 14:44:00,2.00848,2.00848,2.0078,2.0078,9346346.0
2008-04-24 14:45:00,2.00804,2.00822,2.00804,2.00822,11767842.0
2008-04-24 14:46:00,2.00825,2.00839,2.00817,2.00839,14288482.0
2008-04-24 14:47:00,2.00862,2.00911,2.00862,2.00909,418156.0
2008-04-24 14:48:00,2.0091,2.0092,2.00888,2.0092,11316692.0
2008-04-24 14:49:00,2.00924,2.00924,2.00906,2.00915,6948682.0
2008-04-24 14:50:00,2.00929,2.00961,2.00929,2.00961,1429800.0
2008-04-24 14:51:00,2.00976,2.01021,2.00976,2.01015,4504032.0
2008-04-24 14:52:00,2.01019,2.01023,2.00971,2.01023,11757788.0
2008-04-24 14:53:00,2.0101,2.01036,2.00999,2.00999,31261130.0
2008-04-24 14:54:00,2.01022,2.01065,2.01022,2.01065,1667137.0
2008-04-24 14:55:00,2.01063,2.01063,2.01013,2.01013,18811136.0
2008-04-24 14:56:00,2.01012,2.01012,2.00925,2.00925,6902504.0
2008-04-24 14:57:00,2.00916,2.00916,2.00874,2.00874,5980207.0
2008-04-24 14:58:00,2.00848,2.00877,2.00848,2.00877,5494616.0
2008-04-24 14:59:00,2.00893,2.00923,2.00893,2.00918,47245253.0
2008-04-24 15:00:00,2.0091,2.00915,2.00898,2.00914,9756082.0
2008-04-24 15:01:00,2.00921,2.00944,2.00921,2.00932,3559662.0
2008-04-24 15:02:00,2.00951,2.00976,2.00948,2.00949,4836078.0
2008-04-24 15:03:00,2.00931,2.00944,2.00929,2.00944,3306812.0
2008-04-24 15:04:00,2.00941,2.00941,2.00927,2.00927,4046144.0
2008-04-24 15:05:00,2.0091,2.0091,2.00865,2.00865,7019464.0
2008-04-24 15:06:00,2.00856,2.00892,2.00856,2.00892,6988080.0
2008-04-24 15:07:00,2.00878,2.00878,2.00838,2.00871,14008668.0
2008-04-24 15:08:00,2.00879,2.00941,2.00879,2.00941,19515641.0
2008-04-24 15:09:00,2.00949,2.00949,2.00936,2.00943,2832846.0
2008-04-24 15:10:00,2.0095,2.01053,2.0095,2.01053,11425529.0
2008-04-24 15:11:00,2.0108,2.0108,2.00999,2.00999,19553054.0
2008-04-24 15:12:00,2.00995,2.00995,2.00973,2.00974,28830425.0
2008-04-24 15:13:00,2.00972,2.00972,2.00943,2.00945,1952296.0
2008-04-24 15:14:00,2.00945,2.00945,2.00906,2.00906,23387947.0
2008-04-24 15:15:00,2.00914,2.00914,2.00878,2.00883,7649815.0
2008-04-24 15:16:00,2.00877,2.00877,2.00849,2.00855,3336582.0
2008-04-24 15:17:00,2.0085,2.0085,2.0082,2.0082,4171687.0
2008-04-24 15:18:00,2.00799,2.00807,2.00786,2.00786,2502894.0
2008-04-24 15:19:00,2.0078,2.0078,2.00733,2.00733,7448965.0
2008-04-24 15:20:00,2.00742,2.0083,2.00732,2.0083,7144119.0
2008-04-24 15:21:00,2.00835,2.00848,2.00834,2.00848,24177649.0
2008-04-24 15:22:00,2.00853,2.00885,2.00853,2.00869,29346606.0
2008-04-24 15:23:00,2.0088,2.00959,2.0088,2.00959,6726186.0
2008-04-24 15:24:00,2.00974,2.00977,2.00971,2.00971,4694686.0
2008-04-24 15:25:00,2.00972,2.00976,2.00961,2.00968,9488051.0
2008-04-24 15:26:00,2.00983,2.01003,2.00981,2.00991,9092740.0
2008-04-24 15:27:00,2.00997,2.0103,2.00984,2.0103,1530064.0
2008-04-24 15:28:00,2.01038,2.01038,2.0098,2.01032,15104244.0
2008-04-24 15:29:00,2.01034,2.01045,2.01005,2.01013,3491984.0
2008-04-24 15:30:00,2.01033,2.01059,2.00989,2.00989,4094497.0
2008-04-24 15:31:00,2.00973,2.00973,2.00907,2.00907,36330233.0
2008-04-24 15:32:00,2.00917,2.0095,2.00917,2.00949,9015238.0
2008-04-24 15:33:00,2.0096,2.00976,2.00928,2.00928,1533107.0
2008-04-24 15:34:00,2.00993,2.01017,2.00993,2.01017,1862065.0
2008-04-24 15:35:00,2.01017,2.01052,2.01014,2.01051,6518779.0
2008-04-24 15:36:00,2.01058,2.01083,2.0104,2.01041,22922567.0
2008-04-24 15:37:00,2.01014,2.01014,2.01,2.01007,9471445.0
2008-04-24 15:38:00,2.01011,2.0102,2.00985,2.00985,468763.0
2008-04-24 15:39:00,2.00979,2.00987,2.00969,2.00983,1352845.0
2008-04-24 15:40:00,2.00981,2.00997,2.00977,2.00987,35693822.0
2008-04-24 15:41:00,2.00989,2.01011,2.00978,2.00978,4393517.0
2008-04-24 15:42:00,2.00973,2.00995,2.00937,2.00995,16892780.0
2008-04-24 15:43:00,2.0099,2.01005,2.0099,2.00995,20681580.0
2008-04-24 15:44:00,2.00972,2.00984,2.00962,2.00984,8572018.0
2008-04-24 15:45:00,2.00991,2.01004,2.00983,2.00983,5833973.0
2008-04-24 15:46:00,2.00978,2.00979,2.00958,2.0097,4666828.0
2008-04-24 15:47:00,2.00946,2.00946,2.00926,2.00926,27224787.0
2008-04-24 15:48:00,2.00938,2.00947,2.00931,2.0094,22848149.0
2008-04-24 15:49:00,2.00936,2.00969,2.00936,2.00969,5552436.0
2008-04-24 15:50:00,2.00966,2.00997,2.00934,2.00997,10153928.0
2008-04-24 15:51:00,2.00996,2.00996,2.00933,2.00933,9770443.0
2008-04-24 15:52:00,2.00928,2.00928,2.00902,2.00903,5821571.0
2008-04-24 15:53:00,2.00926,2.00955,2.00926,2.00929,314156.0
2008-04-24 15:54:00,2.00937,2.00941,2.00927,2.00934,3292571.0
2008-04-24 15:55:00,2.00922,2.00923,2.00914,2.00917,15318979.0
2008-04-24 15:56:00,2.0091,2.0091,2.00892,2.00896,2306840.0
2008-04-24 15:57:00,2.00891,2.00904,2.00889,2.00904,1735008.0
2008-04-24 15:58:00,2.00917,2.00995,2.00917,2.00995,39352791.0
2008-04-24 15:59:00,2.01002,2.01002,2.00959,2.00964,9125338.0
2008-04-24 16:00:00,2.00971,2.01035,2.00971,2.01024,24310418.0
2008-04-24 16:01:00,2.01014,2.01014,2.00956,2.00962,2761822.0
2008-04-24 16:02:00,2.00953,2.00953,2.00925,2.00934,18758929.0
2008-04-24 16:03:00,2.00916,2.00986,2.00916,2.00986,3694462.0
2008-04-24 16:04:00,2.01003,2.01023,2.01,2.01014,9784053.0
2008-04-24 16:05:00,2.01006,2.01006,2.00917,2.00917,10571986.0
2008-04-24 16:06:00,2.00896,2.00896,2.00833,2.00833,12499307.0
2008-04-24 16:07:00,2.00812,2.00812,2.00751,2.00754,5528973.0
2008-04-24 16:08:00,2.00763,2.00811,2.00763,2.00811,2081944.0
2008-04-24 16:09:00,2.00819,2.00883,2.00819,2.00835,7178659.0
2008-04-24 16:10:00,2.00838,2.00889,2.00838,2.00889,1853803.0
2008-04-24 16:11:00,2.00895,2.0099,2.00889,2.0099,7365853.0
2008-04-24 16:12:00,2.00996,2.0102,2.00995,2.0102,5557985.0
2008-04-24 16:13:00,2.01021,2.0103,2.01002,2.01007,6129991.0
2008-04-24 16:14:00,2.01,2.0101,2.00981,2.00981,6228238.0
2008-04-24 16:15:00,2.01042,2.01089,2.01042,2.01089,14833312.0
2008-04-24 16:16:00,2.01097,2.01113,2.01068,2.01097,5808418.0
2008-04-24 16:17:00,2.01069,2.01069,2.01022,2.01041,3160227.0
2008-04-24 16:18:00,2.01054,2.01073,2.01054,2.01073,3681093.0
2008-04-24 16:19:00,2.01069,2.0108,2.01065,2.0108,3294930.0
2008-04-24 16:20:00,2.01077,2.01077,2.01034,2.01069,4179301.0
2008-04-24 16:21:00,2.01068,2.01075,2.0104,2.0104,2801939.0
2008-04-24 16:22:00,2.01024,2.01027,2.00987,2.00987,4424743.0
2008-04-24 16:23:00,2.0099,2.01029,2.0099,2.01029,4928584.0
2008-04-24 16:24:00,2.01039,2.01043,2.01029,2.01043,3787274.0
2008-04-24 16:25:00,2.01042,2.01064,2.01042,2.01064,8411852.0
2008-04-24 16:26:00,2.01094,2.01134,2.01094,2.01134,9704534.0
2008-04-24 16:27:00,2.0114,2.0114,2.01051,2.01055,3218396.0
2008-04-24 16:28:00,2.01041,2.01045,2.01018,2.01045,13725839.0
2008-04-24 16:29:00,2.01053,2.01064,2.01045,2.01064,44518472.0
2008-04-24 16:30:00,2.01058,2.01058,2.01031,2.01031,2679318.0
2008-04-24 16:31:00,2.01033,2.0104,2.01012,2.01012,5898811.0
2008-04-24 16:32:00,2.01017,2.01025,2.01006,2.01025,6520127.0
2008-04-24 16:33:00,2.01011,2.01011,2.00964,2.00964,22084617.0
2008-04-24 16:34:00,2.00955,2.00962,2.00926,2.00962,1966836.0
2008-04-24 16:35:00,2.00945,2.00968,2.00945,2.0096,8210868.0
2008-04-24 16:36:00,2.00933,2.00933,2.00868,2.00868,5271279.0
2008-04-24 16:37:00,2.00862,2.00862,2.00813,2.00825,31622384.0
2008-04-24 16:38:00,2.00817,2.00817,2.00796,2.00796,3097157.0
2008-04-24 16:39:00,2.00793,2.00793,2.00756,2.00756,17887267.0
2008-04-24 16:40:00,2.00731,2.00762,2.00731,2.00762,3135347.0
2008-04-24 16:41:00,2.00768,2.00785,2.00758,2.00758,1242713.0
2008-04-24 16:42:00,2.00742,2.00742,2.00702,2.00702,3790842.0
2008-04-24 16:43:00,2.00696,2.00696,2.00602,2.00602,7937386.0
2008-04-24 16:44:00,2.00602,2.00629,2.00602,2.00629,6872073.0
2008-04-24 16:45:00,2.00633,2.00652,2.00633,2.00638,10393017.0
2008-04-24 16:46:00,2.00636,2.00667,2.00631,2.00667,3336058.0
2008-04-24 16:47:00,2.00667,2.00667,2.00637,2.00637,2180600.0
2008-04-24 16:48:00,2.00631,2.00631,2.00583,2.00597,1950084.0
2008-04-24 16:49:00,2.00592,2.00617,2.00592,2.00599,1132278.0
2008-04-24 16:50:00,2.00581,2.00602,2.00549,2.00602,20495736.0
2008-04-24 16:51:00,2.00613,2.00633,2.00613,2.00624,6523858.0
2008-04-24 16:52:00,2.00623,2.00637,2.00616,2.00637,5318716.0
2008-04-24 16:53:00,2.0064,2.00725,2.0064,2.00725,3191362.0
2008-04-24 16:54:00,2.00718,2.00743,2.00718,2.00741,1222709.0
2008-04-24 16:55:00,2.00753,2.00791,2.00753,2.00769,17736499.0
2008-04-24 16:56:00,2.0077,2.00784,2.0073,2.0073,5653638.0
2008-04-24 16:57:00,2.0071,2.0071,2.00629,2.00631,1954080.0
2008-04-24 16:58:00,2.00632,2.00632,2.00546,2.00546,3336828.0
2008-04-24 16:59:00,2.00532,2.00544,2.0052,2.00525,3877376.0
2008-04-24 17:00:00,2.00544,2.00632,2.00544,2.0063,11629153.0
2008-04-24 17:01:00,2.00637,2.00648,2.00634,2.00636,1574891.0
2008-04-24 17:02:00,2.00642,2.00683,2.0063,2.00683,6562026.0
2008-04-24 17:03:00,2.00689,2.00751,2.00687,2.00751,3778204.0
2008-04-24 17:04:00,2.00764,2.00776,2.0074,2.00768,5730369.0
2008-04-24 17:05:00,2.00771,2.00771,2.00752,2.00767,14587760.0
2008-04-24 17:06:00,2.00776,2.00802,2.0071,2.0071,13612936.0
2008-04-24 17:07:00,2.00711,2.00711,2.00674,2.00674,11038989.0
2008-04-24 17:08:00,2.00683,2.00683,2.00654,2.00654,2916781.0
2008-04-24 17:09:00,2.00648,2.00648,2.00613,2.00613,3430059.0
2008-04-24 17:10:00,2.00613,2.00613,2.0058,2.00586,2692732.0
2008-04-24 17:11:00,2.00574,2.00602,2.00574,2.00599,1681126.0
2008-04-24 17:12:00,2.00589,2.00597,2.00585,2.00586,3749162.0
2008-04-24 17:13:00,2.00571,2.00582,2.00553,2.00582,6766163.0
2008-04-24 17:14:00,2.00597,2.00611,2.00586,2.00609,20154539.0
2008-04-24 17:15:00,2.00614,2.00622,2.00585,2.00585,5820104.0
2008-04-24 17:16:00,2.00561,2.00561,2.00543,2.00554,3527293.0
2008-04-24 17:17:00,2.00568,2.00588,2.00565,2.00567,3825377.0
2008-04-24 17:18:00,2.00575,2.00586,2.00562,2.00562,6935547.0
2008-04-24 17:19:00,2.00548,2.00555,2.00538,2.00555,5836038.0
2008-04-24 17:20:00,2.00548,2.00548,2.005,2.005,1043559.0
2008-04-24 17:21:00,2.00498,2.00502,2.0049,2.0049,5410745.0
2008-04-24 17:22:00,2.00465,2.00465,2.00444,2.00455,11572263.0
2008-04-24 17:23:00,2.00454,2.00455,2.00417,2.00417,5856719.0
2008-04-24 17:24:00,2.004,2.004,2.00381,2.00384,4235550.0
2008-04-24 17:25:00,2.00379,2.00379,2.00355,2.00375,2164943.0
2008-04-24 17:26:00,2.00378,2.00389,2.00374,2.00381,2384752.0
2008-04-24 17:27:00,2.00383,2.00383,2.00329,2.00329,3156666.0
2008-04-24 17:28:00,2.00314,2.00314,2.00291,2.00291,11341003.0
2008-04-24 17:29:00,2.00263,2.00265,2.00229,2.00229,16804453.0
2008-04-24 17:30:00,2.00238,2.00273,2.00238,2.00273,5953144.0
2008-04-24 17:31:00,2.00268,2.0028,2.00249,2.0028,2858160.0
2008-04-24 17:32:00,2.00278,2.00306,2.0026,2.00306,24560055.0
2008-04-24 17:33:00,2.00312,2.00384,2.00307,2.00384,4447906.0
2008-04-24 17:34:00,2.00386,2.00386,2.00325,2.00325,2804903.0
2008-04-24 17:35:00,2.003,2.003,2.00271,2.00271,9307580.0
2008-04-24 17:36:00,2.0026,2.0026,2.00202,2.00222,8830578.0
2008-04-24 17:37:00,2.0019,2.00192,2.00161,2.00185,1942074.0
2008-04-24 17:38:00,2.00203,2.00222,2.00203,2.00219,8273844.0
2008-04-24 17:39:00,2.00218,2.00218,2.00197,2.00197,3007736.0
2008-04-24 17:40:00,2.00191,2.00198,2.00191,2.00198,3720960.0
2008-04-24 17:41:00,2.00199,2.00199,2.00113,2.00113,7913801.0
2008-04-24 17:42:00,2.00083,2.00083,2.00057,2.00057,11061407.0
2008-04-24 17:43:00,2.00052,2.00052,2.00011,2.00018,16454648.0
2008-04-24 17:44:00,2.00002,2.00008,1.99957,1.9999,8583237.0
2008-04-24 17:45:00,1.9999,1.9999,1.99948,1.99948,5651826.0
2008-04-24 17:46:00,1.99938,1.99938,1.99903,1.99903,2658478.0
2008-04-24 17:47:00,1.99907,1.99907,1.99853,1.99872,16410013.0
2008-04-24 17:48:00,1.99867,1.99867,1.99718,1.9984,8496317.0
2008-04-24 17:49:00,1.99838,1.99838,1.99808,1.99808,4934456.0
2008-04-24 17:50:00,1.99801,1.99801,1.9978,1.99782,1905516.0
2008-04-24 17:51:00,1.99781,1.99781,1.99736,1.99736,8345574.0
2008-04-24 17:52:00,1.99744,1.99744,1.9971,1.9971,10461610.0
2008-04-24 17:53:00,1.99714,1.99714,1.99667,1.99667,2299624.0
2008-04-24 17:54:00,1.99699,1.99729,1.99699,1.99729,5553254.0
2008-04-24 17:55:00,1.99732,1.99762,1.99732,1.99762,12391088.0
2008-04-24 17:56:00,1.9976,1.99799,1.99756,1.99756,2951489.0
2008-04-24 17:57:00,1.99749,1.99751,1.99727,1.99727,10342239.0
2008-04-24 17:58:00,1.99683,1.99714,1.99683,1.99692,3479117.0
2008-04-24 17:59:00,1.99693,1.99697,1.99688,1.99694,6147365.0
2008-04-24 18:00:00,1.99706,1.99741,1.99706,1.99726,9748747.0
2008-04-24 18:01:00,1.99727,1.99776,1.99727,1.99764,3739302.0
2008-04-24 18:02:00,1.99772,1.99772,1.99722,1.99722,7812131.0
2008-04-24 18:03:00,1.99748,1.99762,1.99738,1.99738,11037437.0
2008-04-24 18:04:00,1.99737,1.99737,1.99696,1.99696,6973311.0
2008-04-24 18:05:00,1.99687,1.99687,1.99649,1.99649,11078851.0
2008-04-24 18:06:00,1.99651,1.99651,1.99627,1.99639,6532950.0
2008-04-24 18:07:00,1.99635,1.99659,1.99623,1.99647,6117558.0
2008-04-24 18:08:00,1.9966,1.99697,1.9966,1.99697,7758855.0
2008-04-24 18:09:00,1.9969,1.99717,1.9969,1.99704,6518709.0
2008-04-24 18:10:00,1.99709,1.99709,1.99667,1.99667,2888652.0
2008-04-24 18:11:00,1.99709,1.99711,1.99691,1.99705,12066864.0
2008-04-24 18:12:00,1.99715,1.9974,1.99715,1.99729,24441740.0
2008-04-24 18:13:00,1.99743,1.99743,1.99704,1.99704,1416756.0
2008-04-24 18:14:00,1.99681,1.99685,1.99667,1.99674,17205106.0
2008-04-24 18:15:00,1.99671,1.99681,1.99654,1.99681,6977135.0
2008-04-24 18:16:00,1.99684,1.99694,1.99672,1.99672,11016154.0
2008-04-24 18:17:00,1.99668,1.99693,1.99668,1.99693,2206888.0
2008-04-24 18:18:00,1.99698,1.99742,1.99698,1.99742,2323868.0
2008-04-24 18:19:00,1.99749,1.99763,1.99747,1.99763,3028148.0
2008-04-24 18:20:00,1.99766,1.99794,1.99766,1.99794,4261490.0
2008-04-24 18:21:00,1.99784,1.99784,1.99749,1.99774,2683491.0
2008-04-24 18:22:00,1.9976,1.99791,1.9976,1.99791,5370923.0
2008-04-24 18:23:00,1.998,1.99816,1.99796,1.99816,27195752.0
2008-04-24 18:24:00,1.99812,1.99812,1.99792,1.99792,3115624.0
2008-04-24 18:25:00,1.99792,1.99792,1.99774,1.99781,1407031.0
2008-04-24 18:26:00,1.9978,1.99789,1.99777,1.99782,804710.0
2008-04-24 18:27:00,1.99786,1.99786,1.99776,1.99776,12711534.0
2008-04-24 18:28:00,1.99767,1.99767,1.9975,1.99756,4805626.0
2008-04-24 18:29:00,1.99757,1.99786,1.99754,1.99786,3899394.0
2008-04-24 18:30:00,1.99817,1.99868,1.99817,1.99868,11573102.0
2008-04-24 18:31:00,1.99882,1.99897,1.99742,1.99884,1792797.0
2008-04-24 18:32:00,1.99889,1.99898,1.99881,1.99898,3579387.0
2008-04-24 18:33:00,1.99891,1.99891,1.99864,1.99871,3053833.0
2008-04-24 18:34:00,1.99875,1.99887,1.99874,1.99884,8587625.0
2008-04-24 18:35:00,1.99856,1.99868,1.99854,1.99857,14498461.0
2008-04-24 18:36:00,1.99874,1.9992,1.99871,1.99871,10532853.0
2008-04-24 18:37:00,1.9989,1.9989,1.9987,1.99881,4426774.0
2008-04-24 18:38:00,1.99888,1.99975,1.99888,1.99975,3124745.0
2008-04-24 18:39:00,1.99976,2.00016,1.99976,1.99994,5351071.0
2008-04-24 18:40:00,1.99989,1.99989,1.99969,1.99981,2108905.0
2008-04-24 18:41:00,1.99981,1.99981,1.99929,1.99965,48084601.0
2008-04-24 18:42:00,1.9996,1.99962,1.99943,1.99943,1742084.0
2008-04-24 18:43:00,1.99947,1.99975,1.99947,1.99967,5419601.0
2008-04-24 18:44:00,1.99964,1.99967,1.9994,1.99951,6638104.0
2008-04-24 18:45:00,1.99966,1.99979,1.99946,1.99946,5897094.0
2008-04-24 18:46:00,1.99949,1.99963,1.99949,1.99958,7315072.0
2008-04-24 18:47:00,1.99989,2.00019,1.99989,2.00019,2906911.0
2008-04-24 18:48:00,2.00005,2.00015,2.00003,2.00003,6317359.0
2008-04-24 18:49:00,2.00006,2.00006,1.9999,1.99993,9134855.0
2008-04-24 18:50:00,1.99999,2.00015,1.99986,2.00003,6625389.0
2008-04-24 18:51:00,1.99994,2.00002,1.99983,2.00002,7613848.0
2008-04-24 18:52:00,1.99999,1.99999,1.99988,1.99998,4572361.0
2008-04-24 18:53:00,1.99999,2.00019,1.99999,2.00008,1283551.0
2008-04-24 18:54:00,2.00005,2.00026,2.00002,2.00026,7147563.0
2008-04-24 18:55:00,2.00041,2.0006,2.00041,2.00049,4603619.0
2008-04-24 18:56:00,2.00044,2.00065,2.00044,2.00065,2319102.0
2008-04-24 18:57:00,2.00082,2.0011,2.00082,2.0011,8955737.0
2008-04-24 18:58:00,2.0012,2.00135,2.00116,2.00119,9019357.0
2008-04-24 18:59:00,2.00097,2.00118,2.00097,2.00116,9424090.0
2008-04-24 19:00:00,2.00111,2.00142,2.00102,2.00142,6271743.0
2008-04-24 19:01:00,2.00162,2.00186,2.00145,2.00145,6926044.0
2008-04-24 19:02:00,2.00142,2.00186,2.00131,2.00184,15013058.0
2008-04-24 19:03:00,2.00208,2.00233,2.00208,2.00233,3919415.0
2008-04-24 19:04:00,2.00236,2.00236,2.00085,2.00208,12559279.0
2008-04-24 19:05:00,2.00194,2.00194,2.00162,2.00164,3637977.0
2008-04-24 19:06:00,2.00149,2.00156,2.00121,2.00156,4886841.0
2008-04-24 19:07:00,2.00165,2.0018,2.00165,2.0018,10925309.0
2008-04-24 19:08:00,2.00167,2.00167,2.00131,2.00146,7124752.0
2008-04-24 19:09:00,2.00145,2.00163,2.00139,2.00139,24156491.0
2008-04-24 19:10:00,2.00113,2.00149,2.00113,2.00142,13582572.0
2008-04-24 19:11:00,2.00139,2.00141,2.0012,2.00133,4060755.0
2008-04-24 19:12:00,2.00156,2.00165,2.0013,2.00165,4445467.0
2008-04-24 19:13:00,2.00175,2.00196,2.00175,2.00196,24452761.0
2008-04-24 19:14:00,2.00193,2.00193,2.00157,2.00157,4510074.0
2008-04-24 19:15:00,2.00147,2.00156,2.00106,2.00106,5211264.0
2008-04-24 19:16:00,2.0012,2.0014,2.0012,2.00139,7640013.0
2008-04-24 19:17:00,2.00148,2.0017,2.00148,2.00155,8790662.0
2008-04-24 19:18:00,2.00175,2.00183,2.00172,2.00172,3748672.0
2008-04-24 19:19:00,2.00168,2.00176,2.00132,2.00132,7898115.0
2008-04-24 19:20:00,2.00121,2.00127,2.00101,2.00127,14478678.0
2008-04-24 19:21:00,2.00128,2.00152,2.00098,2.00152,4521552.0
2008-04-24 19:22:00,2.0015,2.0015,2.00083,2.00083,3371742.0
2008-04-24 19:23:00,2.00075,2.0009,2.00064,2.0009,3707846.0
2008-04-24 19:24:00,2.00079,2.00097,2.00041,2.00088,31703467.0
2008-04-24 19:25:00,2.00101,2.00131,2.00101,2.00131,5511810.0
2008-04-24 19:26:00,2.00136,2.00195,2.00136,2.00191,3298881.0
2008-04-24 19:27:00,2.00204,2.00278,2.00204,2.00278,2165040.0
2008-04-24 19:28:00,2.0028,2.00371,2.0028,2.00371,6498220.0
2008-04-24 19:29:00,2.00376,2.00392,2.00361,2.00361,9272734.0
2008-04-24 19:30:00,2.00363,2.00363,2.00343,2.00353,15465319.0
2008-04-24 19:31:00,2.00359,2.00359,2.00349,2.00351,4911892.0
2008-04-24 19:32:00,2.00349,2.00349,2.00329,2.00332,16113508.0
2008-04-24 19:33:00,2.00322,2.00341,2.00322,2.00338,7440420.0
2008-04-24 19:34:00,2.00335,2.00335,2.00286,2.0032,16427171.0
2008-04-24 19:35:00,2.00328,2.00342,2.00328,2.00332,3919075.0
2008-04-24 19:36:00,2.00329,2.00329,2.00288,2.00317,6293468.0
2008-04-24 19:37:00,2.00314,2.00324,2.00306,2.00324,1325485.0
2008-04-24 19:38:00,2.0034,2.0036,2.00337,2.00337,7322541.0
2008-04-24 19:39:00,2.00344,2.00344,2.0029,2.0029,31850842.0
2008-04-24 19:40:00,2.00275,2.00275,2.00261,2.00269,1802529.0
2008-04-24 19:41:00,2.00275,2.00292,2.00275,2.00292,2638055.0
2008-04-24 19:42:00,2.00299,2.00341,2.00299,2.00336,2110653.0
2008-04-24 19:43:00,2.00343,2.00393,2.00343,2.00376,6210489.0
2008-04-24 19:44:00,2.00399,2.00437,2.00399,2.00423,24591674.0
2008-04-24 19:45:00,2.00425,2.00439,2.00408,2.00439,10371951.0
2008-04-24 19:46:00,2.00449,2.00449,2.00443,2.00449,4476700.0
2008-04-24 19:47:00,2.00441,2.00455,2.00441,2.00446,4376606.0
2008-04-24 19:48:00,2.00444,2.00454,2.00429,2.00436,7429532.0
2008-04-24 19:49:00,2.00435,2.00452,2.00435,2.00443,11995039.0
2008-04-24 19:50:00,2.00462,2.00491,2.00436,2.00491,12347012.0
2008-04-24 19:51:00,2.00498,2.00561,2.00498,2.00561,18805640.0
2008-04-24 19:52:00,2.00576,2.00582,2.00525,2.00581,5687828.0
2008-04-24 19:53:00,2.00577,2.00577,2.00559,2.00562,7743237.0
2008-04-24 19:54:00,2.0058,2.00594,2.00572,2.00594,10265052.0
2008-04-24 19:55:00,2.00593,2.00598,2.00575,2.00594,3056672.0
2008-04-24 19:56:00,2.00588,2.00601,2.00588,2.0059,16839664.0
2008-04-24 19:57:00,2.00593,2.0061,2.00593,2.00604,5676264.0
2008-04-24 19:58:00,2.00616,2.00651,2.00616,2.00637,13347775.0
2008-04-24 19:59:00,2.00627,2.00627,2.00596,2.00596,3090205.0
2008-04-24 20:00:00,2.00585,2.00586,2.00543,2.00543,4035921.0
2008-04-24 20:01:00,2.00544,2.00545,2.00529,2.00529,10416655.0
2008-04-24 20:02:00,2.00535,2.00547,2.00535,2.00542,2315155.0
2008-04-24 20:03:00,2.00536,2.00536,2.00505,2.00522,26301196.0
2008-04-24 20:04:00,2.00511,2.00511,2.0046,2.0046,11066634.0
2008-04-24 20:05:00,2.00448,2.00449,2.00434,2.00436,11125156.0
2008-04-24 20:06:00,2.00435,2.00435,2.00413,2.00417,13600596.0
2008-04-24 20:07:00,2.00411,2.00411,2.00378,2.00378,6438998.0
2008-04-24 20:08:00,2.00362,2.00366,2.00343,2.00357,1367340.0
2008-04-24 20:09:00,2.00358,2.00358,2.00336,2.00344,24724034.0
2008-04-24 20:10:00,2.00348,2.00353,2.00348,2.00353,1003459.0
2008-04-24 20:11:00,2.00364,2.00373,2.00363,2.00369,5492593.0
2008-04-24 20:12:00,2.00356,2.00369,2.00351,2.00369,2746583.0
2008-04-24 20:13:00,2.00373,2.00393,2.00373,2.00391,4498798.0
2008-04-24 20:14:00,2.00384,2.00384,2.00356,2.00356,3127115.0
2008-04-24 20:15:00,2.00372,2.00418,2.0037,2.00418,2469471.0
2008-04-24 20:16:00,2.00439,2.00453,2.00432,2.0044,16902718.0
2008-04-24 20:17:00,2.00442,2.00451,2.00433,2.00451,8529815.0
2008-04-24 20:18:00,2.0047,2.00509,2.0047,2.00509,9293883.0
2008-04-24 20:19:00,2.00523,2.00536,2.0052,2.00533,11064800.0
2008-04-24 20:20:00,2.00534,2.00558,2.00529,2.00558,1705347.0
2008-04-24 20:21:00,2.00582,2.00627,2.00579,2.00627,3600861.0
2008-04-24 20:22:00,2.00618,2.00618,2.00594,2.00609,7353600.0
2008-04-24 20:23:00,2.00612,2.00627,2.00567,2.00614,8096144.0
2008-04-24 20:24:00,2.00621,2.00644,2.00621,2.00634,5310372.0
2008-04-24 20:25:00,2.00613,2.00613,2.00588,2.00588,4178844.0
2008-04-24 20:26:00,2.00576,2.00576,2.00554,2.00554,2786869.0
2008-04-24 20:27:00,2.00553,2.0056,2.0054,2.0056,3503488.0
2008-04-24 20:28:00,2.00559,2.00566,2.00552,2.00552,3567587.0
2008-04-24 20:29:00,2.00537,2.00537,2.00514,2.00522,8550172.0
2008-04-24 20:30:00,2.0052,2.00548,2.0052,2.00545,5122814.0
2008-04-24 20:31:00,2.00542,2.00542,2.00508,2.00508,1006208.0
2008-04-24 20:32:00,2.00504,2.00508,2.0048,2.0048,19105052.0
2008-04-24 20:33:00,2.00477,2.00477,2.0039,2.0039,4475155.0
2008-04-24 20:34:00,2.00386,2.00398,2.0038,2.00383,10095792.0
2008-04-24 20:35:00,2.00396,2.004,2.00396,2.004,1359059.0
2008-04-24 20:36:00,2.00422,2.00446,2.0042,2.0042,4236882.0
2008-04-24 20:37:00,2.00395,2.00395,2.00367,2.00383,10934300.0
2008-04-24 20:38:00,2.00369,2.00369,2.00325,2.00325,9649911.0
2008-04-24 20:39:00,2.00311,2.00311,2.00271,2.00271,12027489.0
2008-04-24 20:40:00,2.00266,2.00266,2.00241,2.00263,11969525.0
2008-04-24 20:41:00,2.00269,2.00275,2.00241,2.00241,9474024.0
2008-04-24 20:42:00,2.0023,2.0024,2.0023,2.0024,7399733.0
2008-04-24 20:43:00,2.00248,2.00308,2.00248,2.00307,5733368.0
2008-04-24 20:44:00,2.00311,2.00349,2.00311,2.00349,1777406.0
2008-04-24 20:45:00,2.00354,2.00377,2.00354,2.00377,3413113.0
2008-04-24 20:46:00,2.00376,2.00388,2.00376,2.00388,1612603.0
2008-04-24 20:47:00,2.00394,2.00427,2.00394,2.00405,21736136.0
2008-04-24 20:48:00,2.00393,2.00393,2.00377,2.00385,319868.0
2008-04-24 20:49:00,2.00396,2.004,2.00354,2.00386,6425753.0
2008-04-24 20:50:00,2.00389,2.00394,2.00385,2.00385,5545768.0
2008-04-24 20:51:00,2.00384,2.00384,2.00363,2.00375,4551994.0
2008-04-24 20:52:00,2.0038,2.0038,2.00366,2.00368,27541216.0
2008-04-24 20:53:00,2.00348,2.00356,2.00306,2.00308,5792473.0
2008-04-24 20:54:00,2.00304,2.00304,2.00273,2.00278,11216615.0
2008-04-24 20:55:00,2.00275,2.00275,2.00241,2.00241,4351375.0
2008-04-24 20:56:00,2.00251,2.00323,2.00251,2.00287,6899172.0
2008-04-24 20:57:00,2.00264,2.00269,2.00236,2.00269,6588945.0
2008-04-24 20:58:00,2.00285,2.00328,2.00285,2.00328,3689140.0
2008-04-24 20:59:00,2.00345,2.00345,2.00316,2.00322,6106638.0
2008-04-24 21:00:00,2.00309,2.00309,2.00215,2.00215,11109273.0
2008-04-24 21:01:00,2.00212,2.00252,2.00083,2.00252,8711634.0
2008-04-24 21:02:00,2.00258,2.00258,2.00235,2.00235,2823340.0
2008-04-24 21:03:00,2.00227,2.00257,2.0021,2.0021,2645726.0
2008-04-24 21:04:00,2.00205,2.00206,2.00158,2.00172,3322397.0
2008-04-24 21:05:00,2.00179,2.00207,2.00175,2.00175,4416089.0
2008-04-24 21:06:00,2.00158,2.00158,2.00097,2.00102,6825268.0
2008-04-24 21:07:00,2.00105,2.00118,2.00102,2.00116,7632635.0
2008-04-24 21:08:00,2.00112,2.00158,2.00106,2.00158,1782093.0
2008-04-24 21:09:00,2.00162,2.00271,2.00162,2.00271,4994040.0
2008-04-24 21:10:00,2.00281,2.00297,2.00275,2.00297,5439605.0
2008-04-24 21:11:00,2.00297,2.00306,2.00282,2.00306,2860668.0
2008-04-24 21:12:00,2.00301,2.00301,2.00273,2.00273,11332946.0
2008-04-24 21:13:00,2.00269,2.00274,2.00263,2.00265,14055941.0
2008-04-24 21:14:00,2.00279,2.00289,2.00271,2.00289,1836575.0
2008-04-24 21:15:00,2.00287,2.00291,2.00266,2.00266,3806783.0
2008-04-24 21:16:00,2.00263,2.00268,2.00227,2.00264,6507535.0
2008-04-24 21:17:00,2.00266,2.00273,2.00262,2.00267,5297110.0
2008-04-24 21:18:00,2.00265,2.00265,2.00246,2.00251,12420216.0
2008-04-24 21:19:00,2.00246,2.00246,2.0023,2.0023,29630424.0
2008-04-24 21:20:00,2.0024,2.0024,2.00226,2.00226,2662604.0
2008-04-24 21:21:00,2.00228,2.00228,2.00212,2.00212,5372991.0
2008-04-24 21:22:00,2.00198,2.00198,2.00161,2.00161,15471855.0
2008-04-24 21:23:00,2.00191,2.0022,2.00191,2.0022,6209480.0
2008-04-24 21:24:00,2.00229,2.00237,2.00227,2.00237,10971117.0
2008-04-24 21:25:00,2.00241,2.00253,2.00238,2.00252,18352222.0
2008-04-24 21:26:00,2.00248,2.00249,2.00232,2.00249,52293953.0
2008-04-24 21:27:00,2.00257,2.00278,2.00254,2.00271,2397442.0
2008-04-24 21:28:00,2.00288,2.00317,2.00288,2.00317,3320769.0
2008-04-24 21:29:00,2.00311,2.00328,2.00306,2.00328,10909792.0
2008-04-24 21:30:00,2.00332,2.0035,2.00311,2.00311,10690144.0
2008-04-24 21:31:00,2.00345,2.00345,2.00321,2.00331,1653215.0
2008-04-24 21:32:00,2.00324,2.00324,2.00306,2.00307,5551248.0
2008-04-24 21:33:00,2.00296,2.00307,2.00289,2.00289,1914262.0
2008-04-24 21:34:00,2.00281,2.00287,2.00281,2.00282,8761318.0
2008-04-24 21:35:00,2.00281,2.00281,2.0027,2.00275,3014835.0
2008-04-24 21:36:00,2.0027,2.00278,2.00268,2.00271,3508721.0
2008-04-24 21:37:00,2.0026,2.00267,2.00231,2.00231,5531849.0
2008-04-24 21:38:00,2.00226,2.00308,2.00226,2.00294,2653636.0
2008-04-24 21:39:00,2.00272,2.00272,2.00217,2.0025,17323002.0
2008-04-24 21:40:00,2.00259,2.00264,2.00258,2.00264,802465.0
2008-04-24 21:41:00,2.00255,2.00267,2.00255,2.00259,6755875.0
2008-04-24 21:42:00,2.00245,2.0027,2.00243,2.0027,627878.0
2008-04-24 21:43:00,2.00278,2.00288,2.00267,2.00267,8334502.0
2008-04-24 21:44:00,2.00275,2.00289,2.00266,2.00289,20823839.0
2008-04-24 21:45:00,2.00288,2.00288,2.00272,2.00272,4240884.0
2008-04-24 21:46:00,2.00272,2.00275,2.0026,2.0026,4731733.0
2008-04-24 21:47:00,2.00264,2.00266,2.00258,2.00258,7985947.0
2008-04-24 21:48:00,2.00246,2.00264,2.00246,2.00264,3823536.0
2008-04-24 21:49:00,2.00277,2.00285,2.00267,2.00267,3780031.0
2008-04-24 21:50:00,2.00263,2.00263,2.00226,2.0023,38717551.0
2008-04-24 21:51:00,2.00227,2.00227,2.00215,2.00215,6737604.0
2008-04-24 21:52:00,2.00211,2.00225,2.00211,2.00219,1201061.0
2008-04-24 21:53:00,2.00208,2.00213,2.00184,2.00195,3462506.0
2008-04-24 21:54:00,2.00191,2.00191,2.00169,2.00169,3684415.0
2008-04-24 21:55:00,2.00162,2.00162,2.00135,2.00135,1097287.0
2008-04-24 21:56:00,2.00109,2.00109,2.00038,2.00038,2605083.0
2008-04-24 21:57:00,2.00041,2.0005,2.00028,2.00046,7539109.0
2008-04-24 21:58:00,2.00044,2.00044,2.00004,2.00009,6232798.0
2008-04-24 21:59:00,2.00008,2.00022,2.00005,2.00022,1811367.0
2008-04-24 22:00:00,2.00012,2.00028,1.99988,1.99988,22884101.0
2008-04-24 22:01:00,1.99985,1.99985,1.99961,1.99976,8507433.0
2008-04-24 22:02:00,1.99974,1.99981,1.99969,1.99979,6495044.0
2008-04-24 22:03:00,1.99977,1.99977,1.99946,1.99961,5864508.0
2008-04-24 22:04:00,1.99958,1.99986,1.99958,1.99983,4432480.0
2008-04-24 22:05:00,1.9999,1.99997,1.99979,1.99997,8339238.0
2008-04-24 22:06:00,1.99997,1.99997,1.99983,1.99987,20177318.0
2008-04-24 22:07:00,1.99988,2.00002,1.99981,1.99997,6975171.0
2008-04-24 22:08:00,1.99985,2.00023,1.99985,2.00023,10053639.0
2008-04-24 22:09:00,2.00049,2.00083,2.00049,2.00083,6649557.0
2008-04-24 22:10:00,2.00088,2.00088,2.00064,2.00072,4797978.0
2008-04-24 22:11:00,2.00078,2.00099,2.00078,2.00099,11569147.0
2008-04-24 22:12:00,2.00115,2.00149,2.00115,2.00134,4149915.0
2008-04-24 22:13:00,2.00113,2.00113,2.00091,2.00097,7621009.0
2008-04-24 22:14:00,2.00084,2.00097,2.00072,2.00093,3756457.0
2008-04-24 22:15:00,2.00079,2.00079,2.00053,2.00063,5581017.0
2008-04-24 22:16:00,2.00049,2.00049,2.00022,2.00022,8862010.0
2008-04-24 22:17:00,2.00012,2.00023,2.00003,2.00003,5804269.0
2008-04-24 22:18:00,2.00012,2.00028,2.00012,2.00012,6757220.0
2008-04-24 22:19:00,2.00007,2.00007,1.99984,1.99999,4913575.0
2008-04-24 22:20:00,1.9999,2.00016,1.99981,1.99999,2133805.0
2008-04-24 22:21:00,2.00022,2.0005,2.00022,2.00045,6510578.0
2008-04-24 22:22:00,2.00041,2.00054,2.0003,2.00054,38065291.0
2008-04-24 22:23:00,2.00072,2.00086,2.00063,2.00083,6116396.0
2008-04-24 22:24:00,2.00091,2.00111,2.00089,2.00111,2780080.0
2008-04-24 22:25:00,2.00119,2.00132,2.00084,2.00132,9281039.0
2008-04-24 22:26:00,2.00115,2.00123,2.00107,2.00107,3593909.0
2008-04-24 22:27:00,2.00112,2.00114,2.00104,2.00108,11660156.0
2008-04-24 22:28:00,2.00098,2.00098,2.00056,2.00056,6700722.0
2008-04-24 22:29:00,2.00066,2.00082,2.00065,2.00082,3261141.0
2008-04-24 22:30:00,2.00083,2.00089,2.00079,2.00086,2794427.0
2008-04-24 22:31:00,2.00096,2.00112,2.00052,2.00112,8252614.0
2008-04-24 22:32:00,2.00125,2.0016,2.00125,2.0016,2384742.0
2008-04-24 22:33:00,2.00147,2.00147,2.00102,2.00104,9860794.0
2008-04-24 22:34:00,2.00112,2.00194,2.00112,2.0015,32559022.0
2008-04-24 22:35:00,2.00213,2.00221,2.00213,2.00215,1406986.0
2008-04-24 22:36:00,2.00232,2.00255,2.00232,2.00255,19588352.0
2008-04-24 22:37:00,2.00264,2.00274,2.00261,2.00261,606491.0
2008-04-24 22:38:00,2.00259,2.00259,2.0024,2.0024,9792323.0
2008-04-24 22:39:00,2.00214,2.00268,2.00214,2.00268,3479393.0
2008-04-24 22:40:00,2.00268,2.0027,2.00246,2.00261,5250667.0
2008-04-24 22:41:00,2.00274,2.00274,2.00255,2.00263,3053519.0
2008-04-24 22:42:00,2.00257,2.00306,2.00257,2.00306,19088611.0
2008-04-24 22:43:00,2.0031,2.00325,2.0031,2.0031,6306084.0
2008-04-24 22:44:00,2.00263,2.00332,2.00263,2.00295,9619839.0
2008-04-24 22:45:00,2.00297,2.00322,2.00291,2.00322,3984019.0
2008-04-24 22:46:00,2.00322,2.00322,2.00308,2.00317,26952771.0
2008-04-24 22:47:00,2.00319,2.00325,2.00307,2.00322,6722966.0
2008-04-24 22:48:00,2.00317,2.00342,2.00317,2.00342,3374460.0
2008-04-24 22:49:00,2.00346,2.00346,2.00327,2.00327,1841183.0
2008-04-24 22:50:00,2.00323,2.00327,2.00272,2.00272,6185341.0
2008-04-24 22:51:00,2.00269,2.00269,2.00202,2.00202,5023578.0
2008-04-24 22:52:00,2.00197,2.00199,2.00187,2.00197,4515402.0
2008-04-24 22:53:00,2.00202,2.00209,2.00194,2.00209,2389417.0
2008-04-24 22:54:00,2.00217,2.00249,2.00217,2.00233,7366119.0
2008-04-24 22:55:00,2.00229,2.00234,2.00215,2.00234,18597809.0
2008-04-24 22:56:00,2.00235,2.00235,2.00175,2.00175,6347575.0
2008-04-24 22:57:00,2.00221,2.00241,2.00194,2.00194,27942382.0
2008-04-24 22:58:00,2.00197,2.00197,2.00156,2.00185,10565157.0
2008-04-24 22:59:00,2.00206,2.0021,2.00162,2.00162,8090409.0
2008-04-24 23:00:00,2.00138,2.00138,2.00103,2.00106,3682795.0
2008-04-24 23:01:00,2.00116,2.00123,2.00108,2.00123,4633689.0
2008-04-24 23:02:00,2.00117,2.00117,2.00101,2.00101,4395645.0
2008-04-24 23:03:00,2.00061,2.00107,2.00061,2.00107,8263990.0
2008-04-24 23:04:00,2.0012,2.00161,2.0012,2.00161,12941824.0
2008-04-24 23:05:00,2.00162,2.00162,2.00106,2.00157,9419007.0
2008-04-24 23:06:00,2.0016,2.0016,2.00138,2.0015,3954497.0
2008-04-24 23:07:00,2.00147,2.00163,2.00012,2.0016,1150903.0
2008-04-24 23:08:00,2.00165,2.00182,2.00165,2.00179,7213329.0
2008-04-24 23:09:00,2.00185,2.00214,2.00185,2.00214,11209670.0
2008-04-24 23:10:00,2.00222,2.00222,2.00176,2.00209,1453334.0
2008-04-24 23:11:00,2.00199,2.00199,2.00176,2.00176,10636798.0
2008-04-24 23:12:00,2.00172,2.00172,2.00158,2.00161,3186529.0
2008-04-24 23:13:00,2.00156,2.00158,2.00149,2.00149,7946168.0
2008-04-24 23:14:00,2.00159,2.00166,2.00136,2.00166,6178483.0
2008-04-24 23:15:00,2.00153,2.00165,2.00147,2.00162,8720542.0
2008-04-24 23:16:00,2.00177,2.00209,2.00173,2.00209,9998118.0
2008-04-24 23:17:00,2.00208,2.00222,2.00208,2.00219,2860408.0
2008-04-24 23:18:00,2.0022,2.00221,2.00203,2.00203,11875702.0
2008-04-24 23:19:00,2.00205,2.00206,2.00182,2.00206,5846483.0
2008-04-24 23:20:00,2.00208,2.00208,2.00177,2.00177,2000221.0
2008-04-24 23:21:00,2.00183,2.00183,2.00162,2.00179,7235004.0
2008-04-24 23:22:00,2.00184,2.00188,2.00174,2.00174,6171209.0
2008-04-24 23:23:00,2.0016,2.0016,2.00137,2.00137,2722586.0
2008-04-24 23:24:00,2.00122,2.00171,2.00122,2.00163,2108747.0
2008-04-24 23:25:00,2.0016,2.00166,2.00139,2.00166,4518225.0
2008-04-24 23:26:00,2.00175,2.00175,2.00139,2.00139,8778161.0
2008-04-24 23:28:00,2.00124,2.00137,2.00087,2.00098,14218182.0
2008-04-24 23:29:00,2.00101,2.00101,2.00047,2.00088,9640050.0
2008-04-24 23:30:00,2.0009,2.0009,2.00066,2.00066,6647089.0
2008-04-24 23:31:00,2.00067,2.00083,2.00057,2.00075,11326316.0
2008-04-24 23:32:00,2.00084,2.00085,2.00063,2.00075,4231931.0
2008-04-24 23:33:00,2.00053,2.0006,2.00044,2.00044,5206836.0
2008-04-24 23:34:00,2.00058,2.00098,2.00058,2.00083,8836705.0
2008-04-24 23:35:00,2.00056,2.00056,2.00032,2.00046,6192985.0
2008-04-24 23:36:00,2.0006,2.00068,2.00044,2.00045,4484709.0
2008-04-24 23:37:00,2.00056,2.00107,2.00056,2.00107,8795276.0
2008-04-24 23:38:00,2.0011,2.00118,2.00099,2.001,7994573.0
2008-04-24 23:39:00,2.00044,2.00089,2.00044,2.00074,6322200.0
2008-04-24 23:40:00,2.0007,2.00087,2.0006,2.00087,10793350.0
2008-04-24 23:41:00,2.00098,2.00103,2.00091,2.001,13837223.0
2008-04-24 23:42:00,2.00091,2.00094,2.00061,2.00085,7029680.0
2008-04-24 23:43:00,2.00079,2.00079,2.0006,2.00067,6642439.0
2008-04-24 23:44:00,2.00062,2.00064,2.00026,2.00026,6816333.0
2008-04-24 23:45:00,2.00015,2.00023,2.00004,2.00017,8049103.0
2008-04-24 23:46:00,2.00026,2.00035,2.00024,2.00034,5348086.0
2008-04-24 23:47:00,2.00041,2.00044,2.00021,2.00021,22345618.0
2008-04-24 23:48:00,2.00013,2.00023,1.99997,2.00015,15481640.0
2008-04-24 23:49:00,2.00033,2.00039,2.00023,2.00039,5241737.0
2008-04-24 23:50:00,2.00031,2.00035,2.0002,2.00027,4810839.0
2008-04-24 23:51:00,2.00013,2.00013,1.99965,1.99984,11910877.0
2008-04-24 23:52:00,2.0001,2.00027,2.00006,2.00006,17304996.0
2008-04-24 23:53:00,1.99991,1.99998,1.99984,1.99998,9598720.0
2008-04-24 23:54:00,2.00002,2.00014,2.00002,2.00004,7431412.0
2008-04-24 23:55:00,2.00003,2.00031,2.00003,2.00031,6886673.0
2008-04-24 23:56:00,2.00047,2.00048,1.99997,1.99997,11600658.0
2008-04-24 23:57:00,2.00006,2.00019,2.00006,2.00019,2235940.0
2008-04-24 23:58:00,2.00024,2.00035,2.00018,2.00035,9591510.0
2008-04-24 23:59:00,2.00037,2.00037,1.99982,1.99982,3310072.0
2008-04-25 00:00:00,2.00026,2.00026,1.99996,1.99996,2215375.0
2008-04-25 00:01:00,1.9999,2.00008,1.99988,2.00008,10909119.0
2008-04-25 00:02:00,2.00004,2.00006,1.99983,1.99983,8367131.0
2008-04-25 00:03:00,1.99984,1.99987,1.99954,1.99986,2500042.0
2008-04-25 00:04:00,1.99983,1.99983,1.99966,1.99966,4541295.0
2008-04-25 00:05:00,1.99967,1.99972,1.99958,1.99965,11667801.0
2008-04-25 00:06:00,1.99967,1.99971,1.99953,1.99971,11480175.0
2008-04-25 00:07:00,1.99977,2.00009,1.99977,2.00009,2722200.0
2008-04-25 00:08:00,2.0001,2.00011,1.99992,1.99999,14677951.0
2008-04-25 00:09:00,1.99988,2.00013,1.99988,2.00008,4346310.0
2008-04-25 00:10:00,2.00012,2.00023,2.00012,2.0002,5163720.0
2008-04-25 00:11:00,2.00014,2.00037,2.00001,2.00037,35405031.0
2008-04-25 00:12:00,2.00033,2.00033,1.99995,2.00019,1574542.0
2008-04-25 00:13:00,2.00025,2.0003,2.00002,2.00002,3017409.0
2008-04-25 00:14:00,2.00006,2.00075,1.99995,2.00046,24917689.0
2008-04-25 00:15:00,2.00038,2.00054,2.00038,2.00046,16075445.0
2008-04-25 00:16:00,2.00037,2.00044,2.00016,2.00016,3312853.0
2008-04-25 00:17:00,2.00032,2.00049,2.00028,2.00049,8187625.0
2008-04-25 00:18:00,2.00027,2.00078,2.00027,2.00064,10283075.0
2008-04-25 00:19:00,2.0007,2.00087,2.00063,2.00087,6784812.0
2008-04-25 00:20:00,2.00096,2.001,2.00082,2.00082,1985134.0
2008-04-25 00:21:00,2.00068,2.00089,2.00063,2.00083,22509371.0
2008-04-25 00:22:00,2.00084,2.00089,2.00074,2.00088,4167981.0
2008-04-25 00:23:00,2.00077,2.00085,2.00077,2.00081,4289079.0
2008-04-25 00:24:00,2.00075,2.00075,2.00058,2.00066,19422233.0
2008-04-25 00:25:00,2.00057,2.00057,2.00039,2.00044,6139430.0
2008-04-25 00:26:00,2.0005,2.00057,2.00015,2.00035,10968864.0
2008-04-25 00:27:00,2.00023,2.00029,2.00008,2.00029,8527351.0
2008-04-25 00:28:00,2.00018,2.00031,2.00013,2.00026,12102714.0
2008-04-25 00:29:00,2.00027,2.00034,2.00026,2.00034,6138610.0
2008-04-25 00:30:00,2.00061,2.0007,2.00049,2.00049,12953857.0
2008-04-25 00:32:00,2.00026,2.00035,2.00022,2.00022,5888246.0
2008-04-25 00:33:00,2.00008,2.00026,2.00008,2.0001,8981740.0
2008-04-25 00:34:00,2.00014,2.00035,2.00014,2.00035,3872846.0
2008-04-25 00:35:00,2.00038,2.00056,2.00033,2.00033,5184055.0
2008-04-25 00:36:00,2.00031,2.00031,2.00018,2.00027,3621261.0
2008-04-25 00:37:00,2.00027,2.00042,2.0001,2.00042,9198211.0
2008-04-25 00:38:00,2.00053,2.00054,2.00026,2.00035,6215860.0
2008-04-25 00:40:00,2.0003,2.0003,2.00006,2.00006,8241727.0
2008-04-25 00:41:00,2.00006,2.00021,2.00003,2.00021,11088464.0
2008-04-25 00:42:00,2.00049,2.0007,2.00049,2.00053,8338560.0
2008-04-25 00:43:00,2.00038,2.00038,2.0002,2.0002,8613787.0
2008-04-25 00:44:00,2.00027,2.00049,2.00027,2.00049,4231501.0
2008-04-25 00:45:00,2.00043,2.00063,2.00043,2.00063,4577538.0
2008-04-25 00:46:00,2.00051,2.00054,2.00033,2.00033,7818837.0
2008-04-25 00:47:00,2.0003,2.00032,2.00014,2.0002,8818164.0
2008-04-25 00:48:00,2.00031,2.00033,2.00013,2.00026,6736385.0
2008-04-25 00:49:00,2.00031,2.00041,2.00024,2.00024,5095048.0
2008-04-25 00:50:00,2.00022,2.00033,2.00013,2.00024,4500157.0
2008-04-25 00:51:00,2.00026,2.00037,2.00026,2.00026,10661041.0
2008-04-25 00:52:00,2.00019,2.00047,2.00019,2.00047,7769239.0
2008-04-25 00:53:00,2.0004,2.00041,2.00035,2.00041,2712471.0
2008-04-25 00:54:00,2.00036,2.00037,2.00023,2.00025,1976172.0
2008-04-25 00:55:00,2.00009,2.00009,1.99984,1.99984,8607979.0
2008-04-25 00:56:00,1.99997,2.00001,1.99984,1.99993,8554219.0
2008-04-25 00:57:00,1.99985,1.99985,1.9994,1.9994,3230563.0
2008-04-25 00:58:00,1.99959,1.99966,1.99959,1.99966,17193834.0
2008-04-25 00:59:00,1.99967,2.0,1.99967,2.0,12906876.0
2008-04-25 01:00:00,2.0,2.00003,1.9999,1.99992,10430603.0
2008-04-25 01:01:00,1.99998,2.00007,1.99989,1.99991,3292584.0
2008-04-25 01:02:00,1.99982,1.99997,1.99982,1.99993,3066438.0
2008-04-25 01:03:00,2.0,2.00013,2.0,2.00008,5047662.0
2008-04-25 01:04:00,1.99996,1.99997,1.99961,1.99997,11344229.0
2008-04-25 01:05:00,1.99997,2.00015,1.99997,2.00014,5900676.0
2008-04-25 01:06:00,2.00014,2.00014,1.99962,1.99977,37322250.0
2008-04-25 01:07:00,1.99991,2.00025,1.99991,2.00025,2865158.0
2008-04-25 01:08:00,2.00016,2.00017,1.99997,1.99997,22335224.0
2008-04-25 01:09:00,2.00006,2.00028,2.00006,2.00025,11687037.0
2008-04-25 01:10:00,2.00026,2.00026,1.9999,1.99998,21604352.0
2008-04-25 01:11:00,1.99986,1.99989,1.99967,1.99989,5746502.0
2008-04-25 01:12:00,1.99993,2.00012,1.99993,2.00012,12299282.0
2008-04-25 01:13:00,2.0003,2.00049,2.0003,2.00038,1077173.0
2008-04-25 01:14:00,2.00042,2.00042,2.00022,2.00022,7162502.0
2008-04-25 01:15:00,2.00029,2.00037,2.00024,2.00035,1738181.0
2008-04-25 01:16:00,2.00036,2.00049,2.00022,2.00049,1368585.0
2008-04-25 01:17:00,2.00054,2.00068,2.00054,2.00062,8972834.0
2008-04-25 01:18:00,2.0008,2.00096,2.00079,2.00079,6887257.0
2008-04-25 01:19:00,2.00072,2.00073,2.00042,2.00073,5828868.0
2008-04-25 01:20:00,2.00069,2.00069,2.00058,2.00061,11816753.0
2008-04-25 01:22:00,2.00043,2.00058,2.0004,2.00043,11420421.0
2008-04-25 01:23:00,2.00044,2.00053,2.00043,2.00049,4774016.0
2008-04-25 01:24:00,2.00069,2.00122,2.00069,2.00122,7969400.0
2008-04-25 01:25:00,2.00143,2.00155,2.0013,2.0013,5450473.0
2008-04-25 01:26:00,2.00104,2.00104,2.0003,2.0003,4106769.0
2008-04-25 01:27:00,2.00043,2.00049,2.00035,2.00049,2308139.0
2008-04-25 01:28:00,2.00057,2.00057,2.00035,2.0005,7800990.0
2008-04-25 01:29:00,2.0005,2.00055,2.00048,2.00048,3567833.0
2008-04-25 01:30:00,2.00044,2.00044,1.99996,2.00037,4476155.0
2008-04-25 01:31:00,2.00038,2.00048,2.00038,2.00044,9840754.0
2008-04-25 01:32:00,2.00046,2.00047,2.00039,2.0004,6099774.0
2008-04-25 01:33:00,2.00035,2.00038,2.00024,2.00033,3219804.0
2008-04-25 01:34:00,2.00048,2.00061,2.00045,2.00052,4643674.0
2008-04-25 01:35:00,2.00054,2.00064,2.00045,2.00064,5704928.0
2008-04-25 01:36:00,2.00082,2.0009,2.00072,2.00072,4391631.0
2008-04-25 01:38:00,2.00065,2.00065,2.00044,2.00046,8202509.0
2008-04-25 01:39:00,2.00037,2.00057,2.00035,2.00035,4816364.0
2008-04-25 01:40:00,2.00045,2.00055,2.00041,2.0005,3318740.0
2008-04-25 01:42:00,2.00053,2.00061,2.00018,2.00057,1109051.0
2008-04-25 01:43:00,2.0005,2.00055,2.0004,2.00048,1282356.0
2008-04-25 01:44:00,2.00055,2.0006,2.00043,2.00049,5104248.0
2008-04-25 01:45:00,2.00042,2.00063,2.00041,2.00043,12389603.0
2008-04-25 01:46:00,2.00056,2.00083,2.00056,2.00083,5112587.0
2008-04-25 01:47:00,2.001,2.00117,2.001,2.00117,5471707.0
2008-04-25 01:48:00,2.0011,2.0011,2.00088,2.00088,4691550.0
2008-04-25 01:49:00,2.00086,2.00086,2.00078,2.00083,7856261.0
2008-04-25 01:50:00,2.00092,2.00125,2.00092,2.00125,492453.0
2008-04-25 01:51:00,2.00102,2.00131,2.00102,2.00118,4470078.0
2008-04-25 01:52:00,2.00107,2.00107,2.00058,2.00058,1429566.0
2008-04-25 01:53:00,2.00061,2.00095,2.00059,2.00095,4919332.0
2008-04-25 01:54:00,2.00104,2.00112,1.99946,2.00042,1893490.0
2008-04-25 01:55:00,2.00064,2.00089,2.00064,2.00075,6722524.0
2008-04-25 01:56:00,2.00066,2.00078,2.00046,2.00072,8065757.0
2008-04-25 01:57:00,2.00066,2.00068,2.00064,2.00066,3783419.0
2008-04-25 01:58:00,2.00065,2.00085,2.00062,2.00085,11652431.0
2008-04-25 01:59:00,2.0009,2.00112,2.0009,2.00111,2483910.0
2008-04-25 02:00:00,2.00122,2.00122,2.00091,2.001,8342348.0
2008-04-25 02:01:00,2.00084,2.00084,2.00056,2.00058,11362826.0
2008-04-25 02:02:00,2.0006,2.00083,2.00057,2.00057,28281761.0
2008-04-25 02:03:00,2.00009,2.00076,2.00009,2.00076,6675334.0
2008-04-25 02:04:00,2.00078,2.00083,2.00051,2.00075,17820820.0
2008-04-25 02:05:00,2.00076,2.00076,2.00047,2.00047,6902933.0
2008-04-25 02:06:00,2.00054,2.00074,2.00054,2.00074,2264636.0
2008-04-25 02:07:00,2.00086,2.00119,2.00086,2.00119,4617919.0
2008-04-25 02:08:00,2.00135,2.00165,2.00135,2.00165,5537452.0
2008-04-25 02:09:00,2.00162,2.00174,2.00159,2.00161,5687147.0
2008-04-25 02:10:00,2.0016,2.00164,2.00153,2.00163,1907566.0
2008-04-25 02:11:00,2.00166,2.00166,2.00151,2.0016,3248110.0
2008-04-25 02:12:00,2.00159,2.0017,2.00153,2.00153,7431155.0
2008-04-25 02:13:00,2.00154,2.00154,2.00135,2.00142,25079343.0
2008-04-25 02:14:00,2.0014,2.0014,2.0012,2.00133,3979642.0
2008-04-25 02:15:00,2.00125,2.00125,2.00088,2.00088,8968712.0
2008-04-25 02:16:00,2.00147,2.00147,2.00118,2.00118,5890785.0
2008-04-25 02:17:00,2.00115,2.00142,2.00115,2.0014,19338073.0
2008-04-25 02:18:00,2.00153,2.00155,2.00135,2.00141,3155114.0
2008-04-25 02:19:00,2.00126,2.0014,2.00123,2.0014,5138645.0
2008-04-25 02:20:00,2.00145,2.00145,2.00086,2.00086,3470368.0
2008-04-25 02:21:00,2.00124,2.00151,2.00124,2.00151,10751343.0
2008-04-25 02:22:00,2.00157,2.00157,2.00133,2.00133,625315.0
2008-04-25 02:23:00,2.00136,2.00149,2.0013,2.00143,19842332.0
2008-04-25 02:24:00,2.00133,2.00141,2.00133,2.00135,1450649.0
2008-04-25 02:25:00,2.0007,2.00136,2.0007,2.00136,34596771.0
2008-04-25 02:26:00,2.00145,2.00146,2.00129,2.00133,10423674.0
2008-04-25 02:27:00,2.00127,2.00135,2.00109,2.00135,2282270.0
2008-04-25 02:28:00,2.00134,2.00135,2.00094,2.00124,9054876.0
2008-04-25 02:29:00,2.00114,2.00127,2.00095,2.00095,2935939.0
2008-04-25 02:30:00,2.00105,2.00136,2.00105,2.00136,2975222.0
2008-04-25 02:31:00,2.00134,2.00134,2.00122,2.00122,4486740.0
2008-04-25 02:32:00,2.00113,2.00113,2.0009,2.0011,11737625.0
2008-04-25 02:33:00,2.00116,2.00128,2.00116,2.00116,3402356.0
2008-04-25 02:34:00,2.00164,2.00251,2.00164,2.00251,9522922.0
2008-04-25 02:35:00,2.00254,2.00254,2.00233,2.00237,2531948.0
2008-04-25 02:36:00,2.00233,2.00233,2.00214,2.00223,6271940.0
2008-04-25 02:37:00,2.00211,2.00219,2.00199,2.00219,39796435.0
2008-04-25 02:38:00,2.00212,2.00212,2.00197,2.00198,6690555.0
2008-04-25 02:39:00,2.00194,2.002,2.00184,2.00193,2024867.0
2008-04-25 02:40:00,2.00196,2.00201,2.00173,2.00188,5233889.0
2008-04-25 02:41:00,2.00194,2.00206,2.00189,2.00189,6962617.0
2008-04-25 02:42:00,2.00181,2.00193,2.00173,2.00173,5542126.0
2008-04-25 02:43:00,2.00177,2.00201,2.00177,2.00191,9316663.0
2008-04-25 02:44:00,2.00205,2.00215,2.00202,2.00208,5670035.0
2008-04-25 02:45:00,2.00226,2.00263,2.00226,2.00263,3632235.0
2008-04-25 02:46:00,2.00273,2.00273,2.00243,2.00257,7780509.0
2008-04-25 02:47:00,2.00267,2.0029,2.00267,2.00289,3976919.0
2008-04-25 02:48:00,2.00283,2.00283,2.0026,2.00261,11481885.0
2008-04-25 02:49:00,2.0025,2.0025,2.00231,2.00241,3843935.0
2008-04-25 02:50:00,2.00243,2.00247,2.00202,2.00209,6562925.0
2008-04-25 02:51:00,2.00224,2.00254,2.00224,2.00225,10342185.0
2008-04-25 02:52:00,2.00236,2.0024,2.00225,2.00232,7031422.0
2008-04-25 02:53:00,2.00229,2.00241,2.00226,2.00241,19818600.0
2008-04-25 02:54:00,2.00236,2.00244,2.00219,2.00244,7645067.0
2008-04-25 02:55:00,2.0024,2.0024,2.00205,2.00205,4269389.0
2008-04-25 02:56:00,2.00201,2.00201,2.00146,2.00159,5795539.0
2008-04-25 02:57:00,2.00151,2.00151,2.00127,2.00127,6575927.0
2008-04-25 02:58:00,2.00122,2.00122,2.00096,2.00096,9446407.0
2008-04-25 02:59:00,2.0009,2.00105,2.0009,2.00093,24553755.0
2008-04-25 03:00:00,2.00108,2.00119,2.00108,2.00119,1966715.0
2008-04-25 03:01:00,2.00112,2.00112,2.00097,2.00102,6064805.0
2008-04-25 03:02:00,2.001,2.001,2.00077,2.00085,6898260.0
2008-04-25 03:03:00,2.00079,2.00146,2.00079,2.00146,2662868.0
2008-04-25 03:04:00,2.0017,2.00179,2.00164,2.00175,1051948.0
2008-04-25 03:05:00,2.00177,2.00202,2.00177,2.00202,3561887.0
2008-04-25 03:06:00,2.00206,2.00222,2.00205,2.00211,3294487.0
2008-04-25 03:07:00,2.00221,2.00231,2.00218,2.00218,1281954.0
2008-04-25 03:08:00,2.00218,2.00224,2.00212,2.00218,6858310.0
2008-04-25 03:09:00,2.00212,2.00212,2.00195,2.00196,38456050.0
2008-04-25 03:10:00,2.00189,2.00192,2.00177,2.00184,3521877.0
2008-04-25 03:11:00,2.00184,2.00199,2.00184,2.00194,3684626.0
2008-04-25 03:12:00,2.00208,2.00211,2.00204,2.00206,8229541.0
2008-04-25 03:13:00,2.00191,2.00195,2.00184,2.00191,4665942.0
2008-04-25 03:14:00,2.00194,2.00209,2.00194,2.00209,4602155.0
2008-04-25 03:15:00,2.00205,2.00207,2.0019,2.00194,19372816.0
2008-04-25 03:16:00,2.00184,2.0023,2.00184,2.00228,8807462.0
2008-04-25 03:17:00,2.00231,2.00238,2.0022,2.0022,599635.0
2008-04-25 03:18:00,2.00237,2.00258,2.00237,2.00247,6821358.0
2008-04-25 03:19:00,2.00258,2.00259,2.00253,2.00253,859814.0
2008-04-25 03:20:00,2.00244,2.00249,2.00209,2.0024,16458909.0
2008-04-25 03:21:00,2.00245,2.0025,2.0024,2.00249,2804223.0
2008-04-25 03:22:00,2.00263,2.00279,2.00257,2.00279,5156939.0
2008-04-25 03:23:00,2.00282,2.0029,2.00277,2.00277,3678289.0
2008-04-25 03:24:00,2.00282,2.00282,2.00262,2.00262,2771243.0
2008-04-25 03:25:00,2.00252,2.00255,2.00237,2.00243,9288927.0
2008-04-25 03:26:00,2.00252,2.00256,2.00248,2.00248,2119188.0
2008-04-25 03:27:00,2.00263,2.00281,2.00263,2.00273,5162991.0
2008-04-25 03:28:00,2.00273,2.00277,2.00258,2.00263,1732931.0
2008-04-25 03:29:00,2.00222,2.00261,2.00222,2.0026,10749266.0
2008-04-25 03:30:00,2.0026,2.00264,2.0025,2.00264,11270445.0
2008-04-25 03:31:00,2.00276,2.00282,2.00265,2.00277,3058645.0
2008-04-25 03:32:00,2.00263,2.00272,2.00251,2.00258,2241229.0
2008-04-25 03:33:00,2.0026,2.00285,2.0026,2.00285,48672702.0
2008-04-25 03:34:00,2.00292,2.00295,2.00282,2.00282,18610915.0
2008-04-25 03:35:00,2.00281,2.00291,2.00274,2.00291,11387915.0
2008-04-25 03:36:00,2.00292,2.003,2.00288,2.00288,6224419.0
2008-04-25 03:37:00,2.0025,2.00274,2.0025,2.00266,14770269.0
2008-04-25 03:38:00,2.00278,2.00283,2.00268,2.00274,5110319.0
2008-04-25 03:40:00,2.00265,2.0028,2.00265,2.0027,28545689.0
2008-04-25 03:41:00,2.00269,2.00287,2.0026,2.00287,12477613.0
2008-04-25 03:42:00,2.00305,2.00333,2.00305,2.00333,5376140.0
2008-04-25 03:43:00,2.00326,2.00326,2.00303,2.00303,6038914.0
2008-04-25 03:44:00,2.00301,2.00307,2.00292,2.00307,3697700.0
2008-04-25 03:45:00,2.00309,2.00309,2.00297,2.00304,1978428.0
2008-04-25 03:46:00,2.00287,2.00299,2.00285,2.00287,13260320.0
2008-04-25 03:47:00,2.00285,2.00289,2.00285,2.00287,11768377.0
2008-04-25 03:48:00,2.00293,2.003,2.00293,2.003,607491.0
2008-04-25 03:49:00,2.00298,2.00298,2.0028,2.00293,5225867.0
2008-04-25 03:50:00,2.00289,2.00289,2.0026,2.00273,5127352.0
2008-04-25 03:51:00,2.00293,2.0032,2.00293,2.00309,1758356.0
2008-04-25 03:52:00,2.00313,2.00314,2.00304,2.00304,6988313.0
2008-04-25 03:53:00,2.00298,2.00298,2.00278,2.00283,6663349.0
2008-04-25 03:54:00,2.00279,2.00289,2.0027,2.00289,4605849.0
2008-04-25 03:55:00,2.00291,2.00291,2.00275,2.00278,3350542.0
2008-04-25 03:56:00,2.00277,2.00277,2.00262,2.00262,2627073.0
2008-04-25 03:57:00,2.00256,2.00258,2.00246,2.00256,2713445.0
2008-04-25 03:58:00,2.00272,2.00297,2.00143,2.00285,9472257.0
2008-04-25 03:59:00,2.00287,2.00287,2.0026,2.0026,10464652.0
2008-04-25 04:00:00,2.00255,2.00255,2.00205,2.00247,6302000.0
2008-04-25 04:01:00,2.00239,2.00246,2.00216,2.00246,3950249.0
2008-04-25 04:02:00,2.00252,2.00276,2.00251,2.00276,7261346.0
2008-04-25 04:03:00,2.00276,2.00276,2.00236,2.00236,6407107.0
2008-04-25 04:04:00,2.00227,2.00227,2.00203,2.00204,4373239.0
2008-04-25 04:05:00,2.00197,2.00197,2.00182,2.0019,12280068.0
2008-04-25 04:06:00,2.0019,2.00194,2.00175,2.00175,5739667.0
2008-04-25 04:07:00,2.00191,2.00191,2.00184,2.00184,29292934.0
2008-04-25 04:08:00,2.0018,2.0018,2.00161,2.00161,4994505.0
2008-04-25 04:09:00,2.0015,2.00153,2.00143,2.00151,5292772.0
2008-04-25 04:10:00,2.00153,2.00153,2.00107,2.00123,6964832.0
2008-04-25 04:11:00,2.00113,2.00128,2.00111,2.00128,348363.0
2008-04-25 04:12:00,2.00144,2.00156,2.00125,2.00156,20140971.0
2008-04-25 04:13:00,2.00163,2.00196,2.00154,2.00196,16259186.0
2008-04-25 04:14:00,2.00192,2.00192,2.00169,2.00169,3523759.0
2008-04-25 04:15:00,2.00164,2.00164,2.00118,2.0014,1853392.0
2008-04-25 04:16:00,2.00152,2.00166,2.00139,2.00145,5702570.0
2008-04-25 04:17:00,2.00149,2.0016,2.00149,2.0016,7852841.0
2008-04-25 04:18:00,2.00164,2.00164,2.00142,2.0015,9028899.0
2008-04-25 04:19:00,2.00137,2.00142,2.00109,2.00109,12818085.0
2008-04-25 04:20:00,2.00093,2.00093,2.00079,2.00086,11261693.0
2008-04-25 04:21:00,2.00085,2.00089,2.00063,2.00071,10483337.0
2008-04-25 04:22:00,2.00067,2.00074,2.0005,2.00074,10586020.0
2008-04-25 04:23:00,2.00079,2.00107,2.00079,2.00104,4473533.0
2008-04-25 04:24:00,2.00089,2.00089,2.00077,2.00077,1371956.0
2008-04-25 04:25:00,2.00064,2.00065,2.0005,2.0005,9770437.0
2008-04-25 04:26:00,2.00048,2.00064,2.00031,2.00031,4143277.0
2008-04-25 04:27:00,2.00009,2.00024,2.00005,2.00024,20385246.0
2008-04-25 04:28:00,2.00037,2.00078,2.00037,2.00078,1055612.0
2008-04-25 04:29:00,2.00073,2.00077,2.0005,2.0005,4871914.0
2008-04-25 04:30:00,2.00061,2.00074,2.00046,2.00074,8230022.0
2008-04-25 04:31:00,2.00089,2.0011,2.00089,2.00102,3503816.0
2008-04-25 04:32:00,2.0011,2.00114,2.00093,2.00103,3842806.0
2008-04-25 04:33:00,2.00099,2.00116,2.00099,2.00116,2808778.0
2008-04-25 04:34:00,2.00117,2.00117,2.00094,2.00109,4588605.0
2008-04-25 04:36:00,2.00115,2.00138,2.00087,2.00126,7698884.0
2008-04-25 04:37:00,2.00119,2.00128,2.00107,2.00128,8134512.0
2008-04-25 04:38:00,2.0014,2.00154,2.0014,2.00154,3399605.0
2008-04-25 04:39:00,2.00157,2.00159,2.00145,2.00159,1777330.0
2008-04-25 04:40:00,2.0016,2.00171,2.00153,2.00167,11860648.0
2008-04-25 04:41:00,2.00175,2.00182,2.00175,2.00182,8462833.0
2008-04-25 04:42:00,2.00187,2.00199,2.0018,2.00182,8620329.0
2008-04-25 04:43:00,2.00183,2.00195,2.00178,2.00188,17231844.0
2008-04-25 04:44:00,2.00188,2.00193,2.00176,2.00182,2654775.0
2008-04-25 04:45:00,2.00169,2.0019,2.00169,2.0019,1248651.0
2008-04-25 04:46:00,2.00194,2.00216,2.00194,2.00216,4356766.0
2008-04-25 04:47:00,2.00221,2.00221,2.00215,2.00215,428982.0
2008-04-25 04:48:00,2.002,2.002,2.0018,2.00189,5824595.0
2008-04-25 04:49:00,2.00187,2.00193,2.00187,2.00193,971497.0
2008-04-25 04:50:00,2.00195,2.00195,2.00169,2.00178,23375278.0
2008-04-25 04:51:00,2.00175,2.00175,2.0014,2.00154,1305961.0
2008-04-25 04:52:00,2.00172,2.00193,2.0017,2.00193,6209257.0
2008-04-25 04:53:00,2.00197,2.00218,2.0019,2.00218,12602479.0
2008-04-25 04:54:00,2.00226,2.00226,2.00209,2.00221,10144210.0
2008-04-25 04:55:00,2.00228,2.00269,2.00228,2.00269,10100059.0
2008-04-25 04:56:00,2.00276,2.00284,2.00249,2.00251,27425648.0
2008-04-25 04:57:00,2.00243,2.00258,2.00223,2.00223,2254068.0
2008-04-25 04:58:00,2.0022,2.00262,2.0022,2.0026,9878291.0
2008-04-25 04:59:00,2.00238,2.00256,2.00226,2.00226,4310960.0
2008-04-25 05:00:00,2.00218,2.00218,2.00181,2.00181,3017483.0
2008-04-25 05:01:00,2.00172,2.00182,2.00151,2.00182,12337347.0
2008-04-25 05:02:00,2.00176,2.00197,2.00173,2.00185,5281228.0
2008-04-25 05:03:00,2.00176,2.00176,2.00158,2.00158,16420930.0
2008-04-25 05:04:00,2.00167,2.00175,2.00158,2.00168,3262190.0
2008-04-25 05:05:00,2.00176,2.00181,2.00164,2.00173,9820196.0
2008-04-25 05:06:00,2.00162,2.00168,2.00158,2.00168,7235318.0
2008-04-25 05:07:00,2.00174,2.00185,2.00133,2.00167,5654466.0
2008-04-25 05:08:00,2.00156,2.00156,2.00131,2.00131,17724440.0
2008-04-25 05:09:00,2.00131,2.00142,2.00095,2.00133,13033899.0
2008-04-25 05:10:00,2.00122,2.00133,2.00122,2.00126,12061377.0
2008-04-25 05:11:00,2.00124,2.00124,2.00111,2.00111,7463116.0
2008-04-25 05:12:00,2.00109,2.00109,2.0009,2.0009,4516623.0
2008-04-25 05:13:00,2.00103,2.00113,2.001,2.00113,4310736.0
2008-04-25 05:14:00,2.00118,2.00125,2.00118,2.00119,9558522.0
2008-04-25 05:15:00,2.00125,2.00125,2.00116,2.00116,22517785.0
2008-04-25 05:16:00,2.00093,2.00093,2.00058,2.00076,5700311.0
2008-04-25 05:17:00,2.00095,2.00121,2.0009,2.00121,2300690.0
2008-04-25 05:18:00,2.00141,2.00141,2.00049,2.00049,2726671.0
2008-04-25 05:19:00,2.00063,2.0012,2.00063,2.0012,1915139.0
2008-04-25 05:20:00,2.00123,2.00123,2.00096,2.00104,35276155.0
2008-04-25 05:21:00,2.00091,2.00117,2.00091,2.00117,7864397.0
2008-04-25 05:22:00,2.00118,2.00123,2.00115,2.00115,1264776.0
2008-04-25 05:23:00,2.00095,2.00095,2.00047,2.00056,6473427.0
2008-04-25 05:24:00,2.00049,2.00126,2.00049,2.00126,4148486.0
2008-04-25 05:25:00,2.00126,2.00179,2.00107,2.00179,15807517.0
2008-04-25 05:26:00,2.00166,2.00171,2.00156,2.0016,6946522.0
2008-04-25 05:27:00,2.00163,2.00163,2.00142,2.00159,15657865.0
2008-04-25 05:28:00,2.00155,2.00166,2.0015,2.00166,5330321.0
2008-04-25 05:29:00,2.00173,2.00188,2.0017,2.00185,16322238.0
2008-04-25 05:30:00,2.00177,2.0019,2.0017,2.0017,9165497.0
2008-04-25 05:31:00,2.00145,2.00145,2.00112,2.00144,6715811.0
2008-04-25 05:32:00,2.00171,2.00179,2.00157,2.00171,2253138.0
2008-04-25 05:33:00,2.00172,2.00204,2.00169,2.00169,3167129.0
2008-04-25 05:34:00,2.00167,2.00179,2.00157,2.00179,5037757.0
2008-04-25 05:35:00,2.00183,2.00198,2.00144,2.00185,31075736.0
2008-04-25 05:36:00,2.00199,2.00203,2.00185,2.00191,3828048.0
2008-04-25 05:37:00,2.00182,2.00182,2.00165,2.00165,3332749.0
2008-04-25 05:38:00,2.00169,2.00178,2.00148,2.00155,4967101.0
2008-04-25 05:39:00,2.00158,2.00183,2.00157,2.00165,15138725.0
2008-04-25 05:40:00,2.00152,2.00161,2.00146,2.00161,8603610.0
2008-04-25 05:41:00,2.00157,2.00193,2.00157,2.00193,3302966.0
2008-04-25 05:42:00,2.0017,2.0017,2.00136,2.00143,8572075.0
2008-04-25 05:43:00,2.0014,2.00168,2.0014,2.00168,8410405.0
2008-04-25 05:44:00,2.00138,2.00146,2.00115,2.00115,5719750.0
2008-04-25 05:45:00,2.00092,2.00114,2.00086,2.00114,4273332.0
2008-04-25 05:46:00,2.00138,2.0016,2.00138,2.00143,25514151.0
2008-04-25 05:47:00,2.00124,2.00144,2.00072,2.00144,4240643.0
2008-04-25 05:48:00,2.0014,2.00149,2.00138,2.00149,4410987.0
2008-04-25 05:49:00,2.00138,2.00138,2.0008,2.0008,9594979.0
2008-04-25 05:50:00,2.00102,2.00106,2.0008,2.0008,22540348.0
2008-04-25 05:51:00,2.00085,2.00093,2.00071,2.00093,6497722.0
2008-04-25 05:52:00,2.00093,2.00093,2.0006,2.00075,11342721.0
2008-04-25 05:53:00,2.00077,2.00093,2.00073,2.00073,5319879.0
2008-04-25 05:54:00,2.00073,2.0009,2.00065,2.0009,3563151.0
2008-04-25 05:55:00,2.00096,2.00104,1.99947,2.00085,13899158.0
2008-04-25 05:56:00,2.00084,2.00095,2.00083,2.00086,4127873.0
2008-04-25 05:57:00,2.00078,2.00096,2.00022,2.00048,14070345.0
2008-04-25 05:58:00,2.0006,2.00117,2.0006,2.00116,7601848.0
2008-04-25 05:59:00,2.00104,2.00108,2.00079,2.00108,6377611.0
2008-04-25 06:00:00,2.00124,2.00124,2.00094,2.00103,9951520.0
2008-04-25 06:01:00,2.00118,2.00124,2.00106,2.00124,9527154.0
2008-04-25 06:02:00,2.00125,2.00129,2.00117,2.00125,8635365.0
2008-04-25 06:03:00,2.00132,2.00152,2.00132,2.00147,2423811.0
2008-04-25 06:04:00,2.00149,2.00149,2.00129,2.00138,5089121.0
2008-04-25 06:05:00,2.00133,2.00143,2.00131,2.00136,7623255.0
2008-04-25 06:06:00,2.00153,2.0017,2.00153,2.0016,1329968.0
2008-04-25 06:07:00,2.00156,2.00158,2.00133,2.00133,4318030.0
2008-04-25 06:08:00,2.00149,2.00178,2.00149,2.00173,7060318.0
2008-04-25 06:09:00,2.00177,2.00182,2.00164,2.00178,6452462.0
2008-04-25 06:10:00,2.0018,2.00187,2.00176,2.00187,9460287.0
2008-04-25 06:11:00,2.0018,2.0019,2.0017,2.0017,6211149.0
2008-04-25 06:12:00,2.00187,2.00199,2.00183,2.00195,3044203.0
2008-04-25 06:13:00,2.00173,2.00187,2.00172,2.00178,7284478.0
2008-04-25 06:14:00,2.00189,2.00217,2.00189,2.0021,6098969.0
2008-04-25 06:15:00,2.00196,2.00196,2.00128,2.00128,6146392.0
2008-04-25 06:16:00,2.00131,2.00137,2.00119,2.00128,5398009.0
2008-04-25 06:17:00,2.00134,2.00156,2.0013,2.00156,1701254.0
2008-04-25 06:18:00,2.00161,2.00161,2.00102,2.00137,52811204.0
2008-04-25 06:19:00,2.00135,2.0015,2.00131,2.00136,1982425.0
2008-04-25 06:20:00,2.00136,2.00147,2.00136,2.00139,5565915.0
2008-04-25 06:21:00,2.00141,2.00149,2.00139,2.00149,3298927.0
2008-04-25 06:22:00,2.0017,2.00215,2.0017,2.00215,4635364.0
2008-04-25 06:23:00,2.00198,2.0026,2.00198,2.0026,10819572.0
2008-04-25 06:24:00,2.00267,2.00277,2.00257,2.00257,13667476.0
2008-04-25 06:25:00,2.0028,2.00295,2.0028,2.00295,2267675.0
2008-04-25 06:26:00,2.0032,2.00368,2.0032,2.00368,2918978.0
2008-04-25 06:27:00,2.00367,2.00375,2.00348,2.00375,3337423.0
2008-04-25 06:28:00,2.00387,2.00399,2.00252,2.00389,1651282.0
2008-04-25 06:29:00,2.00379,2.00379,2.0036,2.0036,11911385.0
2008-04-25 06:30:00,2.00352,2.00374,2.00349,2.00374,3853537.0
2008-04-25 06:31:00,2.00374,2.00374,2.00362,2.00363,4488302.0
2008-04-25 06:32:00,2.00364,2.00364,2.00337,2.00337,12758740.0
2008-04-25 06:33:00,2.00332,2.00337,2.00323,2.00335,764497.0
2008-04-25 06:34:00,2.00338,2.00377,2.00338,2.00377,1301482.0
2008-04-25 06:35:00,2.00385,2.00485,2.00385,2.00485,2934287.0
2008-04-25 06:36:00,2.00485,2.00485,2.00458,2.00462,25232648.0
2008-04-25 06:37:00,2.00459,2.0047,2.00409,2.00438,5629309.0
2008-04-25 06:38:00,2.00452,2.00453,2.00431,2.00451,2785148.0
2008-04-25 06:39:00,2.00445,2.00445,2.0042,2.0042,4154714.0
2008-04-25 06:40:00,2.00422,2.00439,2.00422,2.00431,2860522.0
2008-04-25 06:41:00,2.00427,2.00427,2.00422,2.00427,2164557.0
2008-04-25 06:42:00,2.00439,2.00455,2.00439,2.00455,2057130.0
2008-04-25 06:43:00,2.0047,2.00475,2.0046,2.00472,12042145.0
2008-04-25 06:44:00,2.00474,2.00474,2.00458,2.00472,6953493.0
2008-04-25 06:45:00,2.00474,2.00486,2.0047,2.00475,18512056.0
2008-04-25 06:46:00,2.00481,2.00494,2.00456,2.00456,1445670.0
2008-04-25 06:47:00,2.00435,2.00435,2.00385,2.00385,22922010.0
2008-04-25 06:48:00,2.00385,2.0043,2.00385,2.0043,11256404.0
2008-04-25 06:49:00,2.00401,2.00445,2.00401,2.00445,3196472.0
2008-04-25 06:50:00,2.00448,2.00468,2.00448,2.00468,6287334.0
2008-04-25 06:51:00,2.00484,2.00497,2.00484,2.00497,8539352.0
2008-04-25 06:52:00,2.00485,2.00485,2.00445,2.00452,6017666.0
2008-04-25 06:53:00,2.00457,2.00458,2.00442,2.00453,6900031.0
2008-04-25 06:54:00,2.00443,2.00452,2.00435,2.00447,11314186.0
2008-04-25 06:55:00,2.00445,2.00497,2.00445,2.00497,7260840.0
2008-04-25 06:56:00,2.00501,2.0051,2.00497,2.00501,11404667.0
2008-04-25 06:57:00,2.00481,2.00501,2.00481,2.00488,8218108.0
2008-04-25 06:58:00,2.00474,2.0049,2.00474,2.0049,3783189.0
2008-04-25 06:59:00,2.00493,2.0051,2.00493,2.00499,10764959.0
2008-04-25 07:00:00,2.00506,2.00512,2.00494,2.00494,6205073.0
2008-04-25 07:01:00,2.0049,2.00514,2.0047,2.0047,3383367.0
2008-04-25 07:02:00,2.00479,2.00479,2.0046,2.00466,10223645.0
2008-04-25 07:03:00,2.00466,2.00471,2.00443,2.00445,2769011.0
2008-04-25 07:04:00,2.00466,2.00494,2.00464,2.00494,13249669.0
2008-04-25 07:05:00,2.00498,2.00503,2.00494,2.00494,5590149.0
2008-04-25 07:06:00,2.00489,2.00507,2.00489,2.00507,2349432.0
2008-04-25 07:07:00,2.00501,2.00517,2.00501,2.00516,10385793.0
2008-04-25 07:08:00,2.00504,2.00529,2.00504,2.00525,8649160.0
2008-04-25 07:09:00,2.00522,2.00525,2.00505,2.00525,1793932.0
2008-04-25 07:10:00,2.00529,2.00539,2.00529,2.00537,5161025.0
2008-04-25 07:11:00,2.00536,2.00537,2.00368,2.00518,8641494.0
2008-04-25 07:12:00,2.0052,2.00523,2.00487,2.00513,18048848.0
2008-04-25 07:13:00,2.00503,2.00522,2.00503,2.00513,2782579.0
2008-04-25 07:14:00,2.00517,2.00517,2.00491,2.00491,5620351.0
2008-04-25 07:15:00,2.00497,2.00507,2.00487,2.00487,8584094.0
2008-04-25 07:16:00,2.0049,2.0049,2.00464,2.0049,16185960.0
2008-04-25 07:17:00,2.00502,2.00502,2.00472,2.00472,11423534.0
2008-04-25 07:18:00,2.00457,2.00457,2.00419,2.00442,7619680.0
2008-04-25 07:19:00,2.00439,2.00443,2.00424,2.00443,4059967.0
2008-04-25 07:20:00,2.00461,2.00461,2.00433,2.00434,2839094.0
2008-04-25 07:21:00,2.0043,2.00468,2.0043,2.00468,8840522.0
2008-04-25 07:22:00,2.00455,2.00455,2.00415,2.00434,2103406.0
2008-04-25 07:23:00,2.00468,2.00486,2.00449,2.00486,9681590.0
2008-04-25 07:24:00,2.00499,2.00514,2.00481,2.00481,9900628.0
2008-04-25 07:25:00,2.00467,2.00467,2.00431,2.00431,2900623.0
2008-04-25 07:26:00,2.0043,2.00438,2.0041,2.0041,4487396.0
2008-04-25 07:27:00,2.00392,2.00392,2.00354,2.00376,25267545.0
2008-04-25 07:28:00,2.00376,2.00376,2.00346,2.00362,3115162.0
2008-04-25 07:29:00,2.00387,2.00412,2.00387,2.00392,8825727.0
2008-04-25 07:30:00,2.00358,2.00358,2.00334,2.00337,17657300.0
2008-04-25 07:31:00,2.00352,2.00378,2.00349,2.00378,12125526.0
2008-04-25 07:32:00,2.00384,2.00394,2.00384,2.00385,2922839.0
2008-04-25 07:33:00,2.00381,2.00389,2.0037,2.00388,2387618.0
2008-04-25 07:34:00,2.00402,2.0042,2.00398,2.00403,2213643.0
2008-04-25 07:35:00,2.00398,2.0042,2.00398,2.0042,4279197.0
2008-04-25 07:36:00,2.0042,2.00426,2.00411,2.00426,5954369.0
2008-04-25 07:37:00,2.00425,2.00425,2.0039,2.0039,12482217.0
2008-04-25 07:38:00,2.00385,2.00385,2.00349,2.00371,4933658.0
2008-04-25 07:39:00,2.00377,2.00377,2.00365,2.00366,1047960.0
2008-04-25 07:40:00,2.00362,2.00362,2.00342,2.0036,5734538.0
2008-04-25 07:41:00,2.00375,2.00378,2.0036,2.00371,6411118.0
2008-04-25 07:42:00,2.00371,2.0038,2.00371,2.00373,3531877.0
2008-04-25 07:43:00,2.0037,2.00377,2.0036,2.0037,3402752.0
2008-04-25 07:44:00,2.0038,2.00415,2.0038,2.00415,5925580.0
2008-04-25 07:45:00,2.00421,2.00432,2.00417,2.00421,18580748.0
2008-04-25 07:46:00,2.00393,2.00393,2.00377,2.00383,6151057.0
2008-04-25 07:47:00,2.00394,2.00417,2.00394,2.00417,3639963.0
2008-04-25 07:48:00,2.00422,2.00437,2.00412,2.00437,1594998.0
2008-04-25 07:49:00,2.00435,2.00449,2.00425,2.00449,2655816.0
2008-04-25 07:50:00,2.00446,2.00453,2.00436,2.00453,3277963.0
2008-04-25 07:51:00,2.0046,2.00466,2.00448,2.00448,3050068.0
2008-04-25 07:52:00,2.00431,2.00448,2.00424,2.00424,10037270.0
2008-04-25 07:53:00,2.00421,2.00436,2.00421,2.00434,14754967.0
2008-04-25 07:54:00,2.00425,2.00425,2.00393,2.00412,13723199.0
2008-04-25 07:55:00,2.00405,2.00431,2.00346,2.00431,6203713.0
2008-04-25 07:56:00,2.00421,2.00443,2.00412,2.00412,3503203.0
2008-04-25 07:57:00,2.00424,2.00427,2.00418,2.00421,6024628.0
2008-04-25 07:58:00,2.00427,2.00454,2.00427,2.00454,1438258.0
2008-04-25 07:59:00,2.00465,2.00478,2.00465,2.00471,11205581.0
2008-04-25 08:00:00,2.0044,2.0044,2.00425,2.00432,3777278.0
2008-04-25 08:01:00,2.00429,2.00449,2.00422,2.00422,3061311.0
2008-04-25 08:02:00,2.00417,2.00464,2.00417,2.00464,1940882.0
2008-04-25 08:03:00,2.00462,2.00471,2.00443,2.00443,5768429.0
2008-04-25 08:04:00,2.00428,2.00444,2.00426,2.00444,17457185.0
2008-04-25 08:05:00,2.00435,2.00435,2.00417,2.00417,1174665.0
2008-04-25 08:06:00,2.0044,2.00454,2.0044,2.00441,3336150.0
2008-04-25 08:07:00,2.00464,2.00514,2.00458,2.00514,5303336.0
2008-04-25 08:08:00,2.00519,2.00523,2.00501,2.00501,6730483.0
2008-04-25 08:09:00,2.00498,2.00531,2.0049,2.00531,20174954.0
2008-04-25 08:10:00,2.00551,2.00578,2.00551,2.00574,1170797.0
2008-04-25 08:11:00,2.00594,2.00606,2.00592,2.00597,1939224.0
2008-04-25 08:12:00,2.006,2.00624,2.006,2.00606,2308490.0
2008-04-25 08:13:00,2.00599,2.00599,2.00565,2.00572,3173270.0
2008-04-25 08:14:00,2.00561,2.00561,2.00499,2.00499,9679626.0
2008-04-25 08:15:00,2.00486,2.00486,2.00414,2.00414,6836523.0
2008-04-25 08:16:00,2.00415,2.00422,2.00412,2.00422,7326366.0
2008-04-25 08:17:00,2.00421,2.00421,2.00319,2.00319,3858364.0
2008-04-25 08:18:00,2.00313,2.00322,2.00313,2.0032,1292610.0
2008-04-25 08:19:00,2.00337,2.00339,2.00323,2.00323,3214752.0
2008-04-25 08:20:00,2.00308,2.00308,2.0027,2.00292,19184114.0
2008-04-25 08:21:00,2.00293,2.00293,2.00287,2.00291,3188016.0
2008-04-25 08:22:00,2.00293,2.00297,2.00276,2.00288,32909132.0
2008-04-25 08:23:00,2.00292,2.003,2.00281,2.00281,4809999.0
2008-04-25 08:24:00,2.00304,2.00323,2.00304,2.00311,7692399.0
2008-04-25 08:25:00,2.00317,2.00317,2.0024,2.0024,1935483.0
2008-04-25 08:26:00,2.00248,2.00257,2.00236,2.00236,23577045.0
2008-04-25 08:27:00,2.00237,2.00237,2.00216,2.00222,6070318.0
2008-04-25 08:28:00,2.00207,2.00218,2.00207,2.00218,5476060.0
2008-04-25 08:29:00,2.00226,2.00256,2.00226,2.00256,2455386.0
2008-04-25 08:30:00,2.00266,2.00266,2.00239,2.00262,42988095.0
2008-04-25 08:31:00,2.00268,2.00297,2.0026,2.00297,14833934.0
2008-04-25 08:32:00,2.00303,2.00304,2.00295,2.00301,3371812.0
2008-04-25 08:33:00,2.00287,2.00287,2.00254,2.0026,9302659.0
2008-04-25 08:34:00,2.00247,2.00251,2.00222,2.00222,8643499.0
2008-04-25 08:35:00,2.00227,2.00227,2.0021,2.00223,3484151.0
2008-04-25 08:36:00,2.00219,2.00222,2.00207,2.00216,4598418.0
2008-04-25 08:37:00,2.00214,2.00228,2.00214,2.00217,4673861.0
2008-04-25 08:38:00,2.00205,2.00205,2.0014,2.0014,2785227.0
2008-04-25 08:39:00,2.00123,2.00125,2.0008,2.00125,4434743.0
2008-04-25 08:40:00,2.00138,2.00173,2.00138,2.00173,3040165.0
2008-04-25 08:41:00,2.00175,2.00176,2.00169,2.00176,3549752.0
2008-04-25 08:42:00,2.00174,2.00189,2.00163,2.00168,2902486.0
2008-04-25 08:43:00,2.00176,2.00199,2.00175,2.00199,5403179.0
2008-04-25 08:44:00,2.00194,2.00201,2.0019,2.00201,15723249.0
2008-04-25 08:45:00,2.00161,2.0022,2.00161,2.0022,5864632.0
2008-04-25 08:46:00,2.00227,2.00246,2.0022,2.00246,6071702.0
2008-04-25 08:47:00,2.00258,2.00274,2.00258,2.00274,5241404.0
2008-04-25 08:48:00,2.00279,2.00297,2.00272,2.00297,6938444.0
2008-04-25 08:49:00,2.00297,2.00301,2.00286,2.00301,1724950.0
2008-04-25 08:50:00,2.00289,2.00296,2.00266,2.00266,7060746.0
2008-04-25 08:51:00,2.00265,2.00265,2.00207,2.00207,2110863.0
2008-04-25 08:52:00,2.00205,2.00205,2.00163,2.00163,5248196.0
2008-04-25 08:53:00,2.00171,2.00171,2.00149,2.00149,13761209.0
2008-04-25 08:54:00,2.00146,2.00146,2.00118,2.00118,9851817.0
2008-04-25 08:55:00,2.00116,2.00116,2.00076,2.00079,9160241.0
2008-04-25 08:56:00,2.0007,2.0007,2.00042,2.00063,3670969.0
2008-04-25 08:57:00,2.00075,2.00105,2.00074,2.00105,20760215.0
2008-04-25 08:58:00,2.00125,2.00184,2.00125,2.00184,2662511.0
2008-04-25 08:59:00,2.002,2.00208,2.00191,2.00191,24565902.0
2008-04-25 09:00:00,2.00178,2.00178,2.00138,2.00142,9510516.0
2008-04-25 09:01:00,2.00127,2.00127,2.00108,2.0012,39738246.0
2008-04-25 09:02:00,2.00118,2.0013,2.00097,2.00097,1887725.0
2008-04-25 09:03:00,2.00077,2.00077,2.00024,2.00024,2524173.0
2008-04-25 09:04:00,2.00024,2.00034,2.00016,2.00019,16201985.0
2008-04-25 09:05:00,2.00033,2.00097,2.0003,2.00097,3194809.0
2008-04-25 09:06:00,2.00102,2.00127,2.00102,2.00127,316468.0
2008-04-25 09:07:00,2.00117,2.00129,2.001,2.00129,5307778.0
2008-04-25 09:08:00,2.00135,2.00186,2.00135,2.00186,10192407.0
2008-04-25 09:09:00,2.00199,2.00249,2.00176,2.00249,10140744.0
2008-04-25 09:10:00,2.00277,2.00335,2.00277,2.00335,5812244.0
2008-04-25 09:11:00,2.00368,2.00385,2.00361,2.00376,22310468.0
2008-04-25 09:12:00,2.00371,2.00384,2.00339,2.00339,29946967.0
2008-04-25 09:13:00,2.00338,2.0037,2.00338,2.0037,4754792.0
2008-04-25 09:14:00,2.00361,2.00384,2.00357,2.00357,6340584.0
2008-04-25 09:15:00,2.00354,2.00354,2.00287,2.00287,8525977.0
2008-04-25 09:16:00,2.00295,2.00295,2.0024,2.0024,22642413.0
2008-04-25 09:17:00,2.00252,2.00252,2.00202,2.00223,15761131.0
2008-04-25 09:18:00,2.00214,2.00214,2.0019,2.0019,4173568.0
2008-04-25 09:19:00,2.00182,2.00182,2.00138,2.00138,33657542.0
2008-04-25 09:20:00,2.00137,2.00137,2.00105,2.00111,1408481.0
2008-04-25 09:21:00,2.00105,2.00105,2.00086,2.00086,487026.0
2008-04-25 09:22:00,2.0008,2.0008,2.00049,2.00049,9108909.0
2008-04-25 09:23:00,2.0005,2.0005,1.99987,1.99987,21465086.0
2008-04-25 09:24:00,1.99981,1.99984,1.99968,1.99972,6452958.0
2008-04-25 09:25:00,1.99972,1.99989,1.99962,1.99989,1916889.0
2008-04-25 09:26:00,1.99961,2.00061,1.99961,2.00061,1407294.0
2008-04-25 09:27:00,2.00068,2.00146,2.00068,2.00146,9031496.0
2008-04-25 09:28:00,2.00144,2.00185,2.00144,2.00185,33748477.0
2008-04-25 09:29:00,2.00177,2.00232,2.00177,2.00215,3934746.0
2008-04-25 09:30:00,2.00183,2.00187,2.00161,2.00161,3329821.0
2008-04-25 09:31:00,2.00149,2.00149,2.00083,2.00083,14207735.0
2008-04-25 09:32:00,2.00074,2.00074,2.00031,2.00054,1433181.0
2008-04-25 09:33:00,2.00066,2.00084,2.00061,2.00061,8931965.0
2008-04-25 09:34:00,2.00041,2.00049,2.00012,2.00049,10437899.0
2008-04-25 09:35:00,2.00059,2.00128,2.00059,2.00128,4895907.0
2008-04-25 09:36:00,2.00142,2.00214,2.00142,2.002,7372779.0
2008-04-25 09:37:00,2.00202,2.00242,2.00202,2.00242,28841870.0
2008-04-25 09:38:00,2.00254,2.00258,2.00241,2.00258,24033448.0
2008-04-25 09:39:00,2.00275,2.00405,2.00275,2.00394,7528844.0
2008-04-25 09:40:00,2.00398,2.0052,2.00398,2.0052,8034693.0
2008-04-25 09:41:00,2.00546,2.0055,2.005,2.00529,2434957.0
2008-04-25 09:42:00,2.00538,2.00558,2.00538,2.00547,3868760.0
2008-04-25 09:43:00,2.00565,2.00614,2.00565,2.00614,3515891.0
2008-04-25 09:44:00,2.0062,2.00651,2.00615,2.00651,7565837.0
2008-04-25 09:45:00,2.00643,2.0068,2.00643,2.0068,23446566.0
2008-04-25 09:46:00,2.00681,2.00717,2.00681,2.00717,2027095.0
2008-04-25 09:47:00,2.00715,2.00728,2.00706,2.00728,28850622.0
2008-04-25 09:48:00,2.00755,2.00828,2.00755,2.00789,18561852.0
2008-04-25 09:49:00,2.00754,2.00767,2.00732,2.00767,11281133.0
2008-04-25 09:50:00,2.00774,2.00832,2.00774,2.00832,2969129.0
2008-04-25 09:51:00,2.00835,2.00835,2.00731,2.00731,17756019.0
2008-04-25 09:52:00,2.00702,2.00722,2.00659,2.00722,15251680.0
2008-04-25 09:53:00,2.00749,2.00785,2.00749,2.00778,6396998.0
2008-04-25 09:54:00,2.00804,2.00844,2.00804,2.00844,7627365.0
2008-04-25 09:55:00,2.00847,2.00847,2.0082,2.0082,3805270.0
2008-04-25 09:56:00,2.00822,2.00853,2.00822,2.00844,3112294.0
2008-04-25 09:57:00,2.00862,2.00862,2.0084,2.00854,5131114.0
2008-04-25 09:58:00,2.00848,2.00894,2.00848,2.00894,3938986.0
2008-04-25 09:59:00,2.00881,2.00881,2.00827,2.00827,9811025.0
2008-04-25 10:00:00,2.00832,2.00859,2.00832,2.00859,47231085.0
2008-04-25 10:01:00,2.00863,2.00876,2.00838,2.00838,5905649.0
2008-04-25 10:02:00,2.00838,2.00842,2.0082,2.0082,5826392.0
2008-04-25 10:03:00,2.00813,2.00851,2.00813,2.0084,7643970.0
2008-04-25 10:04:00,2.0084,2.00873,2.0084,2.0087,17331063.0
2008-04-25 10:05:00,2.00874,2.00916,2.00874,2.00916,1589565.0
2008-04-25 10:06:00,2.00915,2.00951,2.00915,2.00942,34493135.0
2008-04-25 10:07:00,2.00972,2.00972,2.00897,2.00943,10722038.0
2008-04-25 10:08:00,2.00944,2.00944,2.00929,2.00941,4195269.0
2008-04-25 10:09:00,2.00959,2.00967,2.00959,2.00963,1475695.0
2008-04-25 10:10:00,2.00976,2.01016,2.00976,2.01016,6800434.0
2008-04-25 10:11:00,2.01034,2.01099,2.01034,2.01099,11137381.0
2008-04-25 10:12:00,2.01107,2.01107,2.01033,2.01033,461337.0
2008-04-25 10:13:00,2.0103,2.01045,2.01018,2.01045,13552578.0
2008-04-25 10:14:00,2.01051,2.01065,2.01051,2.01058,12011673.0
2008-04-25 10:15:00,2.01039,2.01125,2.01039,2.01125,9914442.0
2008-04-25 10:16:00,2.01116,2.01116,2.01038,2.01038,47950614.0
2008-04-25 10:17:00,2.01039,2.01085,2.01039,2.01085,7919506.0
2008-04-25 10:18:00,2.01085,2.01107,2.01062,2.01062,4789229.0
2008-04-25 10:19:00,2.01038,2.01038,2.00976,2.00976,2656748.0
2008-04-25 10:20:00,2.00952,2.00952,2.00922,2.00937,11157852.0
2008-04-25 10:21:00,2.00933,2.00954,2.00933,2.00944,7902599.0
2008-04-25 10:22:00,2.00934,2.00934,2.0088,2.00887,10998844.0
2008-04-25 10:23:00,2.00876,2.00876,2.0079,2.0079,24215513.0
2008-04-25 10:24:00,2.00775,2.0079,2.00751,2.0079,7772853.0
2008-04-25 10:25:00,2.00817,2.00848,2.00817,2.00836,11963833.0
2008-04-25 10:26:00,2.00826,2.00845,2.00807,2.00845,8390808.0
2008-04-25 10:27:00,2.00853,2.00865,2.00846,2.00846,10812079.0
2008-04-25 10:28:00,2.00824,2.00824,2.00754,2.00814,15965919.0
2008-04-25 10:29:00,2.0082,2.00849,2.00807,2.00849,5236070.0
2008-04-25 10:30:00,2.00851,2.00869,2.00848,2.00869,2155091.0
2008-04-25 10:31:00,2.00871,2.00899,2.00869,2.00899,35544637.0
2008-04-25 10:32:00,2.00907,2.00932,2.00896,2.00932,4395212.0
2008-04-25 10:33:00,2.00932,2.00993,2.00932,2.00993,2445550.0
2008-04-25 10:34:00,2.01004,2.01076,2.01004,2.01076,2332359.0
2008-04-25 10:35:00,2.01079,2.01104,2.01024,2.01024,6110050.0
2008-04-25 10:36:00,2.01,2.01009,2.00993,2.00998,1676369.0
2008-04-25 10:37:00,2.01003,2.01041,2.01003,2.01028,3521408.0
2008-04-25 10:38:00,2.01035,2.01047,2.01008,2.01008,9049210.0
2008-04-25 10:39:00,2.00974,2.00974,2.00953,2.0096,4295068.0
2008-04-25 10:40:00,2.01004,2.01061,2.01004,2.01055,20815754.0
2008-04-25 10:41:00,2.01055,2.01065,2.01044,2.01049,7445999.0
2008-04-25 10:42:00,2.01019,2.01019,2.00963,2.00995,10459649.0
2008-04-25 10:43:00,2.01004,2.01059,2.01004,2.01059,3392418.0
2008-04-25 10:44:00,2.01065,2.01072,2.01058,2.01072,4420392.0
2008-04-25 10:45:00,2.01079,2.0108,2.01065,2.0108,6229249.0
2008-04-25 10:46:00,2.01094,2.0114,2.01094,2.01126,6654892.0
2008-04-25 10:47:00,2.0114,2.0117,2.01132,2.01169,3597276.0
2008-04-25 10:48:00,2.01173,2.01197,2.01141,2.01141,7226402.0
2008-04-25 10:49:00,2.01126,2.01186,2.01126,2.01186,17077705.0
2008-04-25 10:50:00,2.01187,2.01194,2.01177,2.01194,4141941.0
2008-04-25 10:51:00,2.01191,2.01191,2.01112,2.01118,2571561.0
2008-04-25 10:52:00,2.0112,2.01122,2.01052,2.01052,2367065.0
2008-04-25 10:53:00,2.01063,2.01109,2.01063,2.01109,12931664.0
2008-04-25 10:54:00,2.0111,2.01111,2.01102,2.01103,14275215.0
2008-04-25 10:55:00,2.01101,2.01135,2.01097,2.01135,26845350.0
2008-04-25 10:56:00,2.0113,2.01158,2.0113,2.01148,2212850.0
2008-04-25 10:57:00,2.01164,2.0118,2.01164,2.0117,17990335.0
2008-04-25 10:58:00,2.01186,2.0123,2.01186,2.0123,38358444.0
2008-04-25 10:59:00,2.01222,2.01222,2.01187,2.01219,11548309.0
2008-04-25 11:00:00,2.01236,2.01296,2.01236,2.01296,3822672.0
2008-04-25 11:01:00,2.01306,2.01362,2.01305,2.01362,21833516.0
2008-04-25 11:02:00,2.01384,2.01402,2.01384,2.01389,18426290.0
2008-04-25 11:03:00,2.01398,2.01414,2.01384,2.01384,8633621.0
2008-04-25 11:04:00,2.01355,2.01363,2.01329,2.01363,4763593.0
2008-04-25 11:05:00,2.01366,2.01366,2.01349,2.01364,3110856.0
2008-04-25 11:06:00,2.01372,2.01399,2.01363,2.01399,2915295.0
2008-04-25 11:07:00,2.01423,2.01484,2.01423,2.01484,51058632.0
2008-04-25 11:08:00,2.0147,2.0147,2.01427,2.01446,7599636.0
2008-04-25 11:09:00,2.01453,2.0146,2.01426,2.01426,7492756.0
2008-04-25 11:10:00,2.014,2.01445,2.01386,2.01445,5320591.0
2008-04-25 11:11:00,2.01453,2.01491,2.01453,2.01491,1744506.0
2008-04-25 11:12:00,2.01474,2.01474,2.01391,2.01392,14331662.0
2008-04-25 11:13:00,2.01385,2.01385,2.0134,2.01348,6349323.0
2008-04-25 11:14:00,2.01333,2.01333,2.01294,2.01294,1028694.0
2008-04-25 11:15:00,2.01306,2.01336,2.01306,2.01313,16190421.0
2008-04-25 11:16:00,2.01311,2.01324,2.01305,2.0131,21833942.0
2008-04-25 11:17:00,2.01319,2.01342,2.01284,2.01299,4548740.0
2008-04-25 11:18:00,2.01304,2.01374,2.01304,2.01371,2545747.0
2008-04-25 11:19:00,2.01361,2.01386,2.01361,2.01375,1724194.0
2008-04-25 11:20:00,2.01353,2.01378,2.01344,2.01378,5387188.0
2008-04-25 11:21:00,2.01388,2.01388,2.01373,2.01382,10284858.0
2008-04-25 11:22:00,2.01362,2.01362,2.01252,2.01336,14396429.0
2008-04-25 11:23:00,2.01334,2.01334,2.01282,2.01282,4086847.0
2008-04-25 11:24:00,2.01272,2.01276,2.01223,2.01276,13858374.0
2008-04-25 11:25:00,2.01263,2.01263,2.01119,2.01119,4809376.0
2008-04-25 11:26:00,2.01138,2.01138,2.0109,2.0111,15902306.0
2008-04-25 11:27:00,2.01114,2.01199,2.01114,2.01158,3606434.0
2008-04-25 11:28:00,2.01184,2.01194,2.01168,2.01179,12066650.0
2008-04-25 11:29:00,2.01175,2.01226,2.01175,2.01226,5067603.0
2008-04-25 11:30:00,2.01236,2.01298,2.01236,2.01287,5112657.0
2008-04-25 11:31:00,2.013,2.01308,2.01283,2.01299,7873772.0
2008-04-25 11:32:00,2.01313,2.01381,2.01313,2.01381,28217892.0
2008-04-25 11:33:00,2.01376,2.01376,2.01319,2.01319,8225899.0
2008-04-25 11:34:00,2.01337,2.01406,2.01337,2.01367,5523142.0
2008-04-25 11:35:00,2.01385,2.01431,2.01385,2.01431,2427328.0
2008-04-25 11:36:00,2.01425,2.01441,2.01413,2.01441,4070877.0
2008-04-25 11:37:00,2.0142,2.0142,2.01387,2.01388,2714239.0
2008-04-25 11:38:00,2.01386,2.01386,2.01352,2.01352,20757569.0
2008-04-25 11:39:00,2.01357,2.01444,2.01357,2.01444,6365504.0
2008-04-25 11:40:00,2.01453,2.01497,2.01453,2.01467,7229558.0
2008-04-25 11:41:00,2.01468,2.01507,2.01464,2.01464,3759938.0
2008-04-25 11:42:00,2.01456,2.01517,2.01456,2.01517,3183512.0
2008-04-25 11:43:00,2.01508,2.01508,2.01462,2.01475,30123066.0
2008-04-25 11:44:00,2.01486,2.01515,2.01486,2.01513,4999168.0
2008-04-25 11:45:00,2.0152,2.01604,2.0152,2.01604,74312428.0
2008-04-25 11:46:00,2.01636,2.01668,2.01636,2.01668,4794542.0
2008-04-25 11:47:00,2.01692,2.01737,2.01692,2.01717,2965137.0
2008-04-25 11:48:00,2.01713,2.01713,2.01673,2.01673,14169315.0
2008-04-25 11:49:00,2.01672,2.01672,2.01629,2.01641,3060571.0
2008-04-25 11:50:00,2.01653,2.01659,2.01642,2.0165,33694509.0
2008-04-25 11:51:00,2.01656,2.01705,2.01656,2.01702,2436663.0
2008-04-25 11:52:00,2.01707,2.01749,2.01707,2.01749,11654943.0
2008-04-25 11:53:00,2.01739,2.01777,2.01739,2.01777,3028482.0
2008-04-25 11:54:00,2.01775,2.01785,2.01762,2.01768,8257154.0
2008-04-25 11:55:00,2.01764,2.01883,2.01764,2.01883,6209690.0
2008-04-25 11:56:00,2.01869,2.01869,2.01847,2.0186,9191717.0
2008-04-25 11:57:00,2.0183,2.0183,2.01793,2.01806,2869864.0
2008-04-25 11:58:00,2.01789,2.01789,2.01733,2.01733,28196967.0
2008-04-25 11:59:00,2.01733,2.01743,2.01728,2.01743,3719793.0
2008-04-25 12:00:00,2.01764,2.01806,2.0176,2.01806,3763298.0
2008-04-25 12:01:00,2.01804,2.01885,2.01804,2.01885,12503817.0
2008-04-25 12:02:00,2.01891,2.01891,2.0184,2.01886,2066561.0
2008-04-25 12:03:00,2.01872,2.01879,2.01836,2.01836,11390363.0
2008-04-25 12:04:00,2.01847,2.01847,2.01816,2.01816,8588255.0
2008-04-25 12:05:00,2.0181,2.0181,2.01768,2.0177,2584650.0
2008-04-25 12:06:00,2.0177,2.0177,2.01649,2.01649,3256180.0
2008-04-25 12:07:00,2.01647,2.01733,2.01647,2.01733,8470523.0
2008-04-25 12:08:00,2.01736,2.01769,2.01736,2.01769,2398684.0
2008-04-25 12:09:00,2.01756,2.01776,2.01721,2.01776,3296457.0
2008-04-25 12:10:00,2.01776,2.01776,2.01696,2.01696,4000573.0
2008-04-25 12:11:00,2.01686,2.01686,2.01594,2.01594,2038241.0
2008-04-25 12:12:00,2.01621,2.01634,2.01604,2.01625,7858387.0
2008-04-25 12:13:00,2.01624,2.01624,2.01569,2.01569,1814455.0
2008-04-25 12:14:00,2.01575,2.01592,2.01575,2.01575,23574491.0
2008-04-25 12:15:00,2.01553,2.01567,2.0153,2.01567,9402969.0
2008-04-25 12:16:00,2.01574,2.01662,2.01573,2.01662,1529052.0
2008-04-25 12:17:00,2.01704,2.01785,2.01704,2.01785,9136847.0
2008-04-25 12:18:00,2.01776,2.01795,2.01768,2.01768,7292092.0
2008-04-25 12:19:00,2.01757,2.01822,2.01757,2.01822,1979955.0
2008-04-25 12:20:00,2.01832,2.01857,2.01832,2.01857,1043355.0
2008-04-25 12:21:00,2.01857,2.01899,2.01852,2.01884,3149022.0
2008-04-25 12:22:00,2.01862,2.01862,2.01821,2.01821,4618477.0
2008-04-25 12:23:00,2.01833,2.01899,2.01828,2.01899,9084663.0
2008-04-25 12:24:00,2.01908,2.01913,2.01763,2.01899,5807293.0
2008-04-25 12:25:00,2.01904,2.01928,2.01904,2.01928,12397696.0
2008-04-25 12:26:00,2.01932,2.01932,2.019,2.019,1920207.0
2008-04-25 12:27:00,2.01897,2.01897,2.01804,2.01804,6473091.0
2008-04-25 12:28:00,2.01812,2.01812,2.01765,2.01788,3979642.0
2008-04-25 12:29:00,2.01785,2.01785,2.01736,2.01736,7287916.0
2008-04-25 12:30:00,2.01741,2.01743,2.01721,2.01721,3263913.0
2008-04-25 12:31:00,2.01719,2.01719,2.01673,2.01676,6008960.0
2008-04-25 12:32:00,2.01683,2.01683,2.0164,2.01676,10298187.0
2008-04-25 12:33:00,2.01695,2.01729,2.01695,2.01729,2977435.0
2008-04-25 12:34:00,2.01743,2.01779,2.01732,2.01779,19474157.0
2008-04-25 12:35:00,2.01779,2.01837,2.01779,2.01834,4795352.0
2008-04-25 12:36:00,2.01856,2.01884,2.01856,2.01862,8326055.0
2008-04-25 12:37:00,2.01903,2.01903,2.01863,2.01871,9331539.0
2008-04-25 12:38:00,2.01872,2.01872,2.01821,2.01821,8710543.0
2008-04-25 12:39:00,2.01829,2.01831,2.01799,2.01799,25566446.0
2008-04-25 12:40:00,2.01793,2.01793,2.01779,2.01784,4288552.0
2008-04-25 12:41:00,2.01779,2.01795,2.01773,2.01795,2550109.0
2008-04-25 12:42:00,2.01797,2.01817,2.01797,2.01817,6143489.0
2008-04-25 12:43:00,2.01805,2.01818,2.01796,2.01796,27578510.0
2008-04-25 12:44:00,2.01811,2.01824,2.01803,2.01824,25091651.0
2008-04-25 12:45:00,2.01824,2.01832,2.01817,2.01817,11220672.0
2008-04-25 12:46:00,2.01823,2.01823,2.01778,2.01805,7495103.0
2008-04-25 12:47:00,2.01776,2.0182,2.01773,2.0182,3125885.0
2008-04-25 12:48:00,2.01811,2.01842,2.01811,2.01842,3283634.0
2008-04-25 12:49:00,2.01849,2.01883,2.01844,2.01883,1800192.0
2008-04-25 12:50:00,2.01889,2.01908,2.01889,2.01894,7199281.0
2008-04-25 12:51:00,2.01901,2.01944,2.01901,2.01935,3367806.0
2008-04-25 12:52:00,2.01943,2.01987,2.01943,2.01985,6997487.0
2008-04-25 12:53:00,2.01986,2.01997,2.01986,2.01986,4281133.0
2008-04-25 12:54:00,2.01973,2.02008,2.01973,2.02003,3055678.0
2008-04-25 12:55:00,2.02026,2.0204,2.02017,2.02036,15576445.0
2008-04-25 12:56:00,2.02039,2.02039,2.01985,2.02037,3465915.0
2008-04-25 12:57:00,2.02044,2.02072,2.02044,2.02064,1007843.0
2008-04-25 12:58:00,2.0203,2.02044,2.01984,2.02035,7260009.0
2008-04-25 12:59:00,2.0206,2.02084,2.0206,2.02084,5720956.0
2008-04-25 13:00:00,2.02093,2.02104,2.02085,2.02093,7678129.0
2008-04-25 13:01:00,2.02084,2.02084,2.02053,2.02067,2272888.0
2008-04-25 13:02:00,2.02066,2.02066,2.01992,2.01994,9194890.0
2008-04-25 13:03:00,2.01995,2.02002,2.01967,2.01967,27835806.0
2008-04-25 13:04:00,2.01958,2.01965,2.01917,2.01917,2091755.0
2008-04-25 13:05:00,2.01933,2.01954,2.01888,2.01954,15039034.0
2008-04-25 13:06:00,2.01958,2.0197,2.01944,2.01944,4270626.0
2008-04-25 13:07:00,2.01936,2.01936,2.01853,2.01853,2968401.0
2008-04-25 13:08:00,2.0182,2.0182,2.01802,2.01807,2064839.0
2008-04-25 13:09:00,2.01807,2.01807,2.01778,2.01778,5115205.0
2008-04-25 13:10:00,2.0178,2.01783,2.01718,2.01718,2454143.0
2008-04-25 13:11:00,2.01695,2.01695,2.01672,2.01672,9464057.0
2008-04-25 13:12:00,2.01648,2.01651,2.01627,2.01638,11187993.0
2008-04-25 13:13:00,2.01642,2.01665,2.01631,2.01665,2731354.0
2008-04-25 13:14:00,2.01688,2.01688,2.01681,2.01687,2436241.0
2008-04-25 13:15:00,2.01684,2.01688,2.01663,2.01663,1370670.0
2008-04-25 13:16:00,2.01644,2.01644,2.01586,2.0159,19571010.0
2008-04-25 13:17:00,2.01563,2.01563,2.01518,2.01536,3297640.0
2008-04-25 13:18:00,2.01523,2.01538,2.01523,2.01536,3316986.0
2008-04-25 13:19:00,2.01539,2.01562,2.01531,2.01562,15475614.0
2008-04-25 13:20:00,2.01588,2.01634,2.01588,2.01634,3103162.0
2008-04-25 13:21:00,2.01626,2.01629,2.01606,2.01629,5333492.0
2008-04-25 13:22:00,2.01628,2.01629,2.01601,2.01601,50325354.0
2008-04-25 13:23:00,2.01597,2.01615,2.01596,2.01613,8906684.0
2008-04-25 13:24:00,2.01617,2.01617,2.01588,2.016,6200328.0
2008-04-25 13:25:00,2.01598,2.01598,2.01547,2.01547,6675670.0
2008-04-25 13:26:00,2.01546,2.01556,2.01542,2.01542,698052.0
2008-04-25 13:27:00,2.01549,2.01569,2.01549,2.01558,4773498.0
2008-04-25 13:28:00,2.01557,2.01575,2.01547,2.01575,8503578.0
2008-04-25 13:29:00,2.01574,2.01601,2.01574,2.01601,6550014.0
2008-04-25 13:30:00,2.01604,2.01631,2.01604,2.01631,663461.0
2008-04-25 13:31:00,2.01648,2.01691,2.01648,2.01691,9343709.0
2008-04-25 13:32:00,2.01698,2.01711,2.0169,2.01705,7058737.0
2008-04-25 13:33:00,2.01692,2.01692,2.01653,2.0167,15121556.0
2008-04-25 13:34:00,2.01686,2.01686,2.01644,2.01644,52793385.0
2008-04-25 13:35:00,2.01641,2.01641,2.01613,2.01613,2788448.0
2008-04-25 13:36:00,2.01619,2.01643,2.01619,2.01643,12777992.0
2008-04-25 13:37:00,2.01648,2.01654,2.01641,2.01644,29301777.0
2008-04-25 13:38:00,2.01651,2.01651,2.01641,2.01643,4472431.0
2008-04-25 13:39:00,2.01623,2.01623,2.01566,2.01566,2181010.0
2008-04-25 13:40:00,2.01582,2.01616,2.01579,2.01616,28334931.0
2008-04-25 13:41:00,2.01626,2.01658,2.01606,2.01658,1479489.0
2008-04-25 13:42:00,2.01676,2.01691,2.01662,2.01662,11477935.0
2008-04-25 13:43:00,2.01661,2.01683,2.01661,2.01679,8069322.0
2008-04-25 13:44:00,2.01698,2.01774,2.01698,2.01774,17916100.0
2008-04-25 13:45:00,2.01784,2.01852,2.01784,2.01852,6634919.0
2008-04-25 13:46:00,2.01845,2.01865,2.01845,2.01845,2801384.0
2008-04-25 13:47:00,2.0183,2.01833,2.01817,2.01832,10601098.0
2008-04-25 13:48:00,2.01835,2.01854,2.018,2.018,17101885.0
2008-04-25 13:49:00,2.01794,2.01794,2.01732,2.01732,1691702.0
2008-04-25 13:50:00,2.01722,2.01722,2.01697,2.01709,8457208.0
2008-04-25 13:51:00,2.01712,2.01784,2.01712,2.01784,2359839.0
2008-04-25 13:52:00,2.01786,2.01812,2.0176,2.0176,10318160.0
2008-04-25 13:53:00,2.01742,2.01742,2.01723,2.01727,2181538.0
2008-04-25 13:54:00,2.01723,2.01723,2.01692,2.01694,1545043.0
2008-04-25 13:55:00,2.01695,2.01695,2.01675,2.01675,5583501.0
2008-04-25 13:56:00,2.01668,2.01687,2.01668,2.01685,5849956.0
2008-04-25 13:57:00,2.017,2.0172,2.01698,2.01698,3606249.0
2008-04-25 13:58:00,2.01683,2.01686,2.01673,2.01683,12306697.0
2008-04-25 13:59:00,2.01675,2.01675,2.0158,2.01587,762930.0
2008-04-25 14:00:00,2.01586,2.01587,2.01546,2.01546,7782205.0
2008-04-25 14:01:00,2.01546,2.01559,2.0154,2.0154,2049317.0
2008-04-25 14:02:00,2.01547,2.01589,2.01547,2.01589,4312543.0
2008-04-25 14:03:00,2.01598,2.01614,2.01594,2.01594,1687607.0
2008-04-25 14:04:00,2.01605,2.01605,2.01576,2.01576,3204047.0
2008-04-25 14:05:00,2.01564,2.01564,2.01517,2.01517,16683471.0
2008-04-25 14:06:00,2.01508,2.01508,2.01487,2.01487,4479477.0
2008-04-25 14:07:00,2.01473,2.01475,2.01323,2.0144,4097707.0
2008-04-25 14:08:00,2.01439,2.01439,2.01406,2.01406,16218874.0
2008-04-25 14:09:00,2.01401,2.01401,2.01381,2.01389,3162407.0
2008-04-25 14:10:00,2.01397,2.0144,2.01397,2.0144,8917431.0
2008-04-25 14:11:00,2.01447,2.01472,2.01447,2.01472,1422534.0
2008-04-25 14:12:00,2.01467,2.01491,2.01467,2.01487,6957323.0
2008-04-25 14:13:00,2.01503,2.01532,2.015,2.01532,6015517.0
2008-04-25 14:14:00,2.01541,2.01565,2.01536,2.01565,16893392.0
2008-04-25 14:15:00,2.01566,2.01595,2.01566,2.01595,3479971.0
2008-04-25 14:16:00,2.01601,2.01686,2.01601,2.01668,215339730.0
2008-04-25 14:17:00,2.01663,2.01694,2.01663,2.01677,13477305.0
2008-04-25 14:18:00,2.01652,2.01653,2.01616,2.01617,2372712.0
2008-04-25 14:19:00,2.01586,2.01618,2.01586,2.01618,8400140.0
2008-04-25 14:20:00,2.01606,2.01606,2.01566,2.01566,17330085.0
2008-04-25 14:21:00,2.01546,2.01572,2.015,2.015,10845569.0
2008-04-25 14:22:00,2.01502,2.01511,2.01487,2.01487,8224175.0
2008-04-25 14:23:00,2.01487,2.01491,2.01472,2.01491,19182524.0
2008-04-25 14:24:00,2.01501,2.01501,2.01478,2.01478,19286398.0
2008-04-25 14:25:00,2.01451,2.01451,2.01396,2.01414,11444597.0
2008-04-25 14:26:00,2.01432,2.01451,2.01416,2.01451,3190653.0
2008-04-25 14:27:00,2.01455,2.01471,2.01451,2.01471,11524187.0
2008-04-25 14:28:00,2.01494,2.01527,2.01491,2.01518,8489839.0
2008-04-25 14:29:00,2.01486,2.01528,2.01486,2.01492,16891845.0
2008-04-25 14:30:00,2.01485,2.01511,2.01484,2.01511,17576502.0
2008-04-25 14:31:00,2.0153,2.01558,2.01527,2.01543,12978580.0
2008-04-25 14:32:00,2.01537,2.01538,2.01506,2.01506,2283713.0
2008-04-25 14:33:00,2.01502,2.01509,2.01464,2.01497,2453911.0
2008-04-25 14:34:00,2.01494,2.01503,2.01494,2.01503,8820751.0
2008-04-25 14:35:00,2.01495,2.01495,2.0147,2.01487,3155079.0
2008-04-25 14:36:00,2.01497,2.0152,2.01497,2.01503,13115784.0
2008-04-25 14:37:00,2.01477,2.01477,2.0145,2.01458,7817346.0
2008-04-25 14:38:00,2.01421,2.01422,2.01348,2.01348,43848127.0
2008-04-25 14:39:00,2.0131,2.0138,2.0131,2.0138,4008171.0
2008-04-25 14:40:00,2.01393,2.01494,2.01393,2.01494,8916910.0
2008-04-25 14:41:00,2.01492,2.01502,2.01467,2.01467,5276286.0
2008-04-25 14:42:00,2.0146,2.01469,2.01421,2.01469,1435941.0
2008-04-25 14:43:00,2.01479,2.01519,2.01479,2.01514,2686015.0
2008-04-25 14:44:00,2.01528,2.01586,2.01528,2.01586,11107489.0
2008-04-25 14:45:00,2.01593,2.01614,2.01593,2.01613,9070565.0
2008-04-25 14:46:00,2.01616,2.01617,2.01575,2.01575,15137055.0
2008-04-25 14:47:00,2.01561,2.01561,2.01532,2.01532,6603303.0
2008-04-25 14:48:00,2.01529,2.01529,2.01497,2.01497,1320908.0
2008-04-25 14:49:00,2.01478,2.01488,2.01459,2.01488,5621667.0
2008-04-25 14:50:00,2.01486,2.01486,2.01448,2.01448,5806692.0
2008-04-25 14:51:00,2.01457,2.01503,2.01454,2.01503,5078231.0
2008-04-25 14:52:00,2.0153,2.01535,2.01515,2.01515,9257661.0
2008-04-25 14:53:00,2.0152,2.01532,2.01517,2.01532,1630990.0
2008-04-25 14:54:00,2.01535,2.01546,2.01523,2.01546,2538564.0
2008-04-25 14:55:00,2.01548,2.01561,2.01542,2.01544,5959115.0
2008-04-25 14:56:00,2.01557,2.01579,2.01547,2.01547,1922146.0
2008-04-25 14:57:00,2.0159,2.01591,2.01582,2.01582,71839232.0
2008-04-25 14:58:00,2.016,2.01639,2.016,2.01639,14620536.0
2008-04-25 14:59:00,2.01642,2.01642,2.01633,2.01634,7543367.0
2008-04-25 15:00:00,2.01617,2.01623,2.01579,2.01579,8658922.0
2008-04-25 15:01:00,2.01572,2.0158,2.01552,2.01564,4634835.0
2008-04-25 15:02:00,2.01578,2.01593,2.01578,2.01593,9324724.0
2008-04-25 15:03:00,2.01558,2.01587,2.01557,2.01574,1218924.0
2008-04-25 15:04:00,2.01577,2.01583,2.01574,2.01579,4504801.0
2008-04-25 15:05:00,2.01573,2.01598,2.01573,2.01598,12254921.0
2008-04-25 15:06:00,2.01608,2.01628,2.01608,2.01614,11086099.0
2008-04-25 15:07:00,2.01628,2.01646,2.01621,2.01646,23073588.0
2008-04-25 15:08:00,2.01647,2.01656,2.01639,2.01656,10798449.0
2008-04-25 15:09:00,2.01655,2.01655,2.01637,2.01637,28616203.0
2008-04-25 15:10:00,2.01651,2.01678,2.01651,2.01678,12472289.0
2008-04-25 15:11:00,2.01693,2.01709,2.01687,2.017,7077958.0
2008-04-25 15:12:00,2.01668,2.01739,2.01668,2.01739,7752483.0
2008-04-25 15:13:00,2.01747,2.01782,2.01744,2.01782,2149112.0
2008-04-25 15:14:00,2.018,2.01865,2.018,2.01864,791202.0
2008-04-25 15:15:00,2.01859,2.01879,2.01843,2.01879,2057645.0
2008-04-25 15:16:00,2.01879,2.01879,2.01832,2.01832,9690971.0
2008-04-25 15:17:00,2.0183,2.0183,2.018,2.01822,5877763.0
2008-04-25 15:18:00,2.01833,2.01897,2.01833,2.01897,9804399.0
2008-04-25 15:19:00,2.01907,2.01937,2.01907,2.01937,14224597.0
2008-04-25 15:20:00,2.01954,2.01963,2.0194,2.01943,4188483.0
2008-04-25 15:21:00,2.01953,2.01981,2.01952,2.01981,1457872.0
2008-04-25 15:22:00,2.01975,2.01975,2.01865,2.01865,984885.0
2008-04-25 15:23:00,2.01858,2.01901,2.01858,2.01901,3672287.0
2008-04-25 15:24:00,2.01897,2.01901,2.01885,2.01901,4019891.0
2008-04-25 15:25:00,2.01899,2.01907,2.01866,2.01866,10856504.0
2008-04-25 15:26:00,2.01843,2.01851,2.01835,2.01851,16484073.0
2008-04-25 15:27:00,2.01838,2.01838,2.01777,2.01779,1055865.0
2008-04-25 15:28:00,2.01787,2.0183,2.01787,2.0183,27592500.0
2008-04-25 15:29:00,2.01844,2.0186,2.01844,2.01855,5018301.0
2008-04-25 15:30:00,2.01855,2.0188,2.01848,2.0188,2637927.0
2008-04-25 15:31:00,2.01888,2.01988,2.01888,2.01988,11197957.0
2008-04-25 15:32:00,2.02004,2.0206,2.02004,2.02056,23558414.0
2008-04-25 15:33:00,2.02046,2.02046,2.02014,2.0204,14197716.0
2008-04-25 15:34:00,2.02033,2.02033,2.02006,2.02016,2523247.0
2008-04-25 15:35:00,2.02012,2.02022,2.02005,2.02022,23125823.0
2008-04-25 15:36:00,2.02021,2.02021,2.01973,2.01992,3898737.0
2008-04-25 15:37:00,2.01987,2.01987,2.0188,2.0188,14227812.0
2008-04-25 15:38:00,2.01859,2.01859,2.01825,2.01825,9788811.0
2008-04-25 15:39:00,2.01805,2.01805,2.0175,2.0175,6239664.0
2008-04-25 15:40:00,2.01739,2.01739,2.01706,2.01732,17591696.0
2008-04-25 15:41:00,2.01732,2.01732,2.01664,2.01664,983933.0
2008-04-25 15:42:00,2.01676,2.01705,2.01671,2.01705,27387138.0
2008-04-25 15:43:00,2.01694,2.01721,2.01676,2.01718,10168309.0
2008-04-25 15:44:00,2.0173,2.01752,2.0173,2.01748,4190337.0
2008-04-25 15:45:00,2.01753,2.01758,2.01742,2.0175,2118748.0
2008-04-25 15:46:00,2.01737,2.01737,2.0171,2.01724,2256814.0
2008-04-25 15:47:00,2.01727,2.01735,2.01711,2.01735,5747896.0
2008-04-25 15:48:00,2.01739,2.01755,2.01735,2.01755,5318016.0
2008-04-25 15:49:00,2.01748,2.01752,2.01733,2.01742,8590693.0
2008-04-25 15:50:00,2.01748,2.01781,2.01748,2.01781,1934408.0
2008-04-25 15:51:00,2.0178,2.0178,2.01726,2.01774,4878872.0
2008-04-25 15:52:00,2.01768,2.01776,2.01762,2.01762,5590201.0
2008-04-25 15:53:00,2.01762,2.0177,2.01751,2.01753,15405429.0
2008-04-25 15:54:00,2.01765,2.01778,2.01747,2.01778,2369180.0
2008-04-25 15:55:00,2.0181,2.01873,2.0181,2.01873,6120693.0
2008-04-25 15:56:00,2.01875,2.01875,2.01857,2.01857,6343526.0
2008-04-25 15:57:00,2.01856,2.01874,2.01845,2.01845,4798583.0
2008-04-25 15:58:00,2.01853,2.01888,2.01734,2.01878,772106.0
2008-04-25 15:59:00,2.01871,2.01881,2.0186,2.0187,7813151.0
2008-04-25 16:00:00,2.0188,2.01905,2.01859,2.01905,12103120.0
2008-04-25 16:01:00,2.01897,2.01915,2.01893,2.01915,2091889.0
2008-04-25 16:02:00,2.01943,2.01991,2.01943,2.01991,1642000.0
2008-04-25 16:03:00,2.02008,2.02025,2.01994,2.02025,21608429.0
2008-04-25 16:04:00,2.02008,2.02008,2.01967,2.01967,18719541.0
2008-04-25 16:05:00,2.0198,2.01984,2.01958,2.01958,16919414.0
2008-04-25 16:06:00,2.01939,2.01939,2.01911,2.01911,3766517.0
2008-04-25 16:07:00,2.0191,2.0191,2.01841,2.01841,6980126.0
2008-04-25 16:08:00,2.01836,2.01836,2.01806,2.01821,5248275.0
2008-04-25 16:09:00,2.01815,2.01881,2.01815,2.01881,3014675.0
2008-04-25 16:10:00,2.01878,2.01879,2.01861,2.01867,2378385.0
2008-04-25 16:11:00,2.01881,2.01923,2.01881,2.01923,25893705.0
2008-04-25 16:12:00,2.0192,2.0192,2.01894,2.01894,13612438.0
2008-04-25 16:13:00,2.01865,2.01878,2.01833,2.01845,7871834.0
2008-04-25 16:14:00,2.01864,2.01864,2.01847,2.01854,9721062.0
2008-04-25 16:15:00,2.01856,2.01878,2.0185,2.01878,2249445.0
2008-04-25 16:16:00,2.01879,2.01904,2.01879,2.01886,2093736.0
2008-04-25 16:17:00,2.01893,2.01923,2.0188,2.01923,11890808.0
2008-04-25 16:18:00,2.01949,2.01969,2.01949,2.01969,3293614.0
2008-04-25 16:19:00,2.01983,2.02007,2.01983,2.02002,3423991.0
2008-04-25 16:20:00,2.02005,2.02005,2.01958,2.01967,2936808.0
2008-04-25 16:21:00,2.01964,2.01974,2.01961,2.01969,4115069.0
2008-04-25 16:22:00,2.01962,2.01962,2.01922,2.01922,4092410.0
2008-04-25 16:23:00,2.01906,2.01907,2.01878,2.01878,10901830.0
2008-04-25 16:24:00,2.01872,2.01873,2.01848,2.01848,6434187.0
2008-04-25 16:25:00,2.01851,2.01851,2.0182,2.0182,18288412.0
2008-04-25 16:26:00,2.01819,2.01819,2.01789,2.01791,5335519.0
2008-04-25 16:27:00,2.01784,2.01784,2.01748,2.01755,3713986.0
2008-04-25 16:28:00,2.01756,2.01768,2.01744,2.01768,23601111.0
2008-04-25 16:29:00,2.01763,2.01765,2.01745,2.01761,1308602.0
2008-04-25 16:30:00,2.01788,2.01809,2.01733,2.01809,22895148.0
2008-04-25 16:31:00,2.01805,2.01836,2.01805,2.01836,4674342.0
2008-04-25 16:32:00,2.01842,2.01894,2.01842,2.01894,1679547.0
2008-04-25 16:33:00,2.01898,2.0193,2.01898,2.0193,5678268.0
2008-04-25 16:34:00,2.01908,2.01908,2.0187,2.01887,14476653.0
2008-04-25 16:35:00,2.0188,2.0188,2.01751,2.01751,2624888.0
2008-04-25 16:36:00,2.01741,2.01743,2.01698,2.01698,3188434.0
2008-04-25 16:37:00,2.0168,2.0168,2.01651,2.01669,8666457.0
2008-04-25 16:38:00,2.01671,2.01671,2.01658,2.01661,7264969.0
2008-04-25 16:39:00,2.01653,2.01718,2.01653,2.01718,8687579.0
2008-04-25 16:40:00,2.01721,2.01764,2.01721,2.01764,2699811.0
2008-04-25 16:41:00,2.01765,2.018,2.01765,2.018,10515737.0
2008-04-25 16:42:00,2.01789,2.01797,2.01768,2.01797,2876155.0
2008-04-25 16:43:00,2.01798,2.01798,2.0177,2.0177,9638843.0
2008-04-25 16:44:00,2.01767,2.01804,2.01748,2.01804,3251917.0
2008-04-25 16:45:00,2.01823,2.01865,2.01823,2.01861,7654430.0
2008-04-25 16:46:00,2.01888,2.01937,2.01883,2.01883,2676968.0
2008-04-25 16:47:00,2.01876,2.01876,2.01834,2.0184,2878382.0
2008-04-25 16:48:00,2.01843,2.0192,2.01843,2.019,3261840.0
2008-04-25 16:49:00,2.01884,2.01884,2.01834,2.01834,988902.0
2008-04-25 16:50:00,2.01835,2.01835,2.01804,2.01804,1751133.0
2008-04-25 16:51:00,2.0179,2.018,2.01768,2.01775,6462833.0
2008-04-25 16:52:00,2.01754,2.01755,2.01719,2.01719,9531091.0
2008-04-25 16:53:00,2.0171,2.01711,2.01655,2.01689,520713.0
2008-04-25 16:54:00,2.01687,2.01687,2.01659,2.01659,11933140.0
2008-04-25 16:55:00,2.01655,2.01655,2.01622,2.01622,2454701.0
2008-04-25 16:56:00,2.01609,2.01613,2.01592,2.01592,1761231.0
2008-04-25 16:57:00,2.01581,2.01582,2.01558,2.01558,2253475.0
2008-04-25 16:58:00,2.01562,2.01562,2.01514,2.01514,3056705.0
2008-04-25 16:59:00,2.01508,2.01511,2.01477,2.01477,4610490.0
2008-04-25 17:00:00,2.01472,2.01472,2.01448,2.01448,1030049.0
2008-04-25 17:01:00,2.01444,2.01444,2.01402,2.01403,2171807.0
2008-04-25 17:02:00,2.01393,2.01393,2.01354,2.01354,1471702.0
2008-04-25 17:03:00,2.01351,2.01365,2.01333,2.01363,18617715.0
2008-04-25 17:04:00,2.01366,2.01394,2.01351,2.01394,1557095.0
2008-04-25 17:05:00,2.01416,2.01419,2.01379,2.01389,5535371.0
2008-04-25 17:06:00,2.01396,2.014,2.01366,2.01367,5186813.0
2008-04-25 17:07:00,2.01381,2.01438,2.01381,2.01438,2669871.0
2008-04-25 17:08:00,2.01476,2.01504,2.01476,2.01485,13490886.0
2008-04-25 17:09:00,2.01495,2.01562,2.01495,2.01553,10402612.0
2008-04-25 17:10:00,2.01558,2.01558,2.01536,2.01546,7332064.0
2008-04-25 17:11:00,2.01541,2.01556,2.01541,2.01541,1702682.0
2008-04-25 17:12:00,2.01526,2.01532,2.01512,2.01532,5221959.0
2008-04-25 17:13:00,2.01547,2.01547,2.01517,2.01517,1334995.0
2008-04-25 17:14:00,2.01492,2.01492,2.01446,2.01472,3300016.0
2008-04-25 17:15:00,2.01475,2.01476,2.01459,2.01459,42263148.0
2008-04-25 17:16:00,2.01479,2.01479,2.01442,2.01443,7193575.0
2008-04-25 17:17:00,2.01461,2.0148,2.01456,2.01479,2062703.0
2008-04-25 17:18:00,2.01482,2.01482,2.01429,2.01429,6872112.0
2008-04-25 17:19:00,2.01409,2.01409,2.01352,2.01352,1010181.0
2008-04-25 17:20:00,2.01336,2.01349,2.0133,2.01344,4108074.0
2008-04-25 17:21:00,2.01332,2.01332,2.01313,2.01313,1439799.0
2008-04-25 17:22:00,2.0132,2.0132,2.0129,2.0129,29109529.0
2008-04-25 17:23:00,2.01295,2.01311,2.01295,2.013,9149488.0
2008-04-25 17:24:00,2.01301,2.01301,2.01291,2.01291,4659844.0
2008-04-25 17:25:00,2.01288,2.01302,2.01279,2.01302,5614267.0
2008-04-25 17:26:00,2.01313,2.01321,2.01295,2.01321,4251413.0
2008-04-25 17:27:00,2.01342,2.01418,2.01342,2.01418,3067926.0
2008-04-25 17:28:00,2.0144,2.01494,2.0144,2.01476,14182326.0
2008-04-25 17:29:00,2.01485,2.01485,2.01417,2.01417,4716652.0
2008-04-25 17:30:00,2.01422,2.01437,2.01411,2.01437,4834429.0
2008-04-25 17:31:00,2.01429,2.01429,2.01379,2.01379,45890809.0
2008-04-25 17:32:00,2.0137,2.01376,2.01356,2.01376,3456685.0
2008-04-25 17:33:00,2.01371,2.01389,2.01357,2.01389,5653465.0
2008-04-25 17:34:00,2.01393,2.01403,2.01383,2.01403,4114279.0
2008-04-25 17:35:00,2.01403,2.01405,2.01383,2.01383,11295592.0
2008-04-25 17:36:00,2.01386,2.01386,2.01291,2.01291,7606560.0
2008-04-25 17:37:00,2.01266,2.01266,2.01224,2.01231,6125977.0
2008-04-25 17:38:00,2.0123,2.01254,2.0123,2.01254,3897965.0
2008-04-25 17:39:00,2.01249,2.01249,2.01223,2.01245,6687051.0
2008-04-25 17:40:00,2.01252,2.01289,2.01252,2.01266,4039094.0
2008-04-25 17:41:00,2.01267,2.01279,2.01258,2.01258,8614529.0
2008-04-25 17:42:00,2.01269,2.01289,2.01238,2.01289,14353673.0
2008-04-25 17:43:00,2.01296,2.01326,2.01296,2.01326,13237788.0
2008-04-25 17:44:00,2.01323,2.01375,2.01323,2.01375,4793736.0
2008-04-25 17:45:00,2.01376,2.01403,2.01376,2.01395,2801590.0
2008-04-25 17:46:00,2.0141,2.01433,2.0141,2.01433,4372563.0
2008-04-25 17:47:00,2.01431,2.01474,2.01431,2.01474,43794087.0
2008-04-25 17:48:00,2.01479,2.01566,2.01479,2.01565,6376101.0
2008-04-25 17:49:00,2.01567,2.01579,2.01545,2.01579,37822700.0
2008-04-25 17:50:00,2.01598,2.01634,2.01598,2.01634,3782018.0
2008-04-25 17:51:00,2.01653,2.0172,2.01653,2.01717,16112355.0
2008-04-25 17:52:00,2.01704,2.01741,2.01704,2.01741,20893513.0
2008-04-25 17:53:00,2.01733,2.01733,2.01713,2.01717,10656051.0
2008-04-25 17:54:00,2.01737,2.01783,2.01737,2.01772,15890339.0
2008-04-25 17:55:00,2.0177,2.0179,2.01759,2.01759,975004.0
2008-04-25 17:56:00,2.01722,2.01722,2.01684,2.01706,10793693.0
2008-04-25 17:57:00,2.01696,2.01712,2.01669,2.01669,2272543.0
2008-04-25 17:58:00,2.01648,2.01688,2.01642,2.01642,4218478.0
2008-04-25 17:59:00,2.01622,2.01622,2.01529,2.01529,13025649.0
2008-04-25 18:00:00,2.01532,2.01532,2.01491,2.01491,3224085.0
2008-04-25 18:01:00,2.01474,2.01493,2.01474,2.01475,1714122.0
2008-04-25 18:02:00,2.01471,2.01489,2.0146,2.01489,11127401.0
2008-04-25 18:03:00,2.01488,2.01498,2.01482,2.01482,9376615.0
2008-04-25 18:04:00,2.01466,2.01485,2.01466,2.01475,6295487.0
2008-04-25 18:05:00,2.01472,2.01472,2.01415,2.01415,16177646.0
2008-04-25 18:06:00,2.01413,2.01451,2.01413,2.01451,5897643.0
2008-04-25 18:07:00,2.01453,2.01457,2.01448,2.01457,8204252.0
2008-04-25 18:08:00,2.01456,2.01456,2.01433,2.01433,3927508.0
2008-04-25 18:09:00,2.01412,2.01437,2.01397,2.01437,6421087.0
2008-04-25 18:10:00,2.01455,2.01499,2.01455,2.01499,10950827.0
2008-04-25 18:11:00,2.01488,2.01488,2.01423,2.01423,3967908.0
2008-04-25 18:12:00,2.01436,2.01436,2.01392,2.01392,22417764.0
2008-04-25 18:13:00,2.01389,2.01389,2.01358,2.01382,7253948.0
2008-04-25 18:14:00,2.01375,2.01461,2.01375,2.01458,5327789.0
2008-04-25 18:15:00,2.01476,2.01569,2.01476,2.01569,7151678.0
2008-04-25 18:16:00,2.01572,2.01589,2.01572,2.01587,8722356.0
2008-04-25 18:17:00,2.01592,2.01592,2.01571,2.01588,802678.0
2008-04-25 18:18:00,2.01587,2.01587,2.01572,2.01578,13665057.0
2008-04-25 18:19:00,2.0157,2.01621,2.0157,2.01621,1560983.0
2008-04-25 18:20:00,2.01614,2.01614,2.01578,2.01578,9150429.0
2008-04-25 18:21:00,2.01574,2.01581,2.01563,2.01578,18708671.0
2008-04-25 18:22:00,2.0159,2.01618,2.0159,2.01618,11660305.0
2008-04-25 18:23:00,2.01616,2.01616,2.01595,2.01595,5154661.0
2008-04-25 18:24:00,2.01566,2.01596,2.01566,2.01586,729809.0
2008-04-25 18:25:00,2.01588,2.01617,2.01588,2.01617,3196457.0
2008-04-25 18:26:00,2.01615,2.01615,2.016,2.01615,2285721.0
2008-04-25 18:27:00,2.01618,2.01634,2.0161,2.01634,4466680.0
2008-04-25 18:28:00,2.01655,2.01676,2.0165,2.0165,4525467.0
2008-04-25 18:29:00,2.01664,2.01668,2.01655,2.0166,46117172.0
2008-04-25 18:30:00,2.01657,2.01657,2.01614,2.01632,3398961.0
2008-04-25 18:31:00,2.0162,2.01625,2.01611,2.01625,3943698.0
2008-04-25 18:32:00,2.01619,2.01639,2.01619,2.01639,8146142.0
2008-04-25 18:33:00,2.0165,2.01666,2.0165,2.01653,16226256.0
2008-04-25 18:34:00,2.01649,2.01649,2.0164,2.0164,6715848.0
2008-04-25 18:35:00,2.01636,2.01646,2.01624,2.01646,4864473.0
2008-04-25 18:36:00,2.01643,2.01643,2.01612,2.01612,8238356.0
2008-04-25 18:37:00,2.01606,2.01608,2.01599,2.01608,2642772.0
2008-04-25 18:38:00,2.01602,2.01602,2.01576,2.01576,15505427.0
2008-04-25 18:39:00,2.01571,2.01588,2.01568,2.01588,5016719.0
2008-04-25 18:40:00,2.01604,2.01622,2.01604,2.01621,10269644.0
2008-04-25 18:41:00,2.01624,2.0166,2.0161,2.0161,3026322.0
2008-04-25 18:42:00,2.01621,2.01621,2.01588,2.01588,3839871.0
2008-04-25 18:43:00,2.0159,2.0159,2.01559,2.01575,7556692.0
2008-04-25 18:44:00,2.01573,2.01592,2.01573,2.01592,2990564.0
2008-04-25 18:45:00,2.01602,2.01625,2.01602,2.01616,14721598.0
2008-04-25 18:46:00,2.01626,2.01659,2.01626,2.01647,20937298.0
2008-04-25 18:47:00,2.01634,2.01643,2.01628,2.01628,107793189.0
2008-04-25 18:48:00,2.01603,2.01603,2.0156,2.0156,8002130.0
2008-04-25 18:49:00,2.01557,2.01557,2.01532,2.01545,5597705.0
2008-04-25 18:50:00,2.01521,2.01521,2.01458,2.01458,3867704.0
2008-04-25 18:51:00,2.01451,2.01457,2.01426,2.01457,4717518.0
2008-04-25 18:52:00,2.01463,2.01473,2.01455,2.01471,8515089.0
2008-04-25 18:53:00,2.01471,2.01477,2.01468,2.01469,3654392.0
2008-04-25 18:54:00,2.01454,2.01467,2.01447,2.01467,4078794.0
2008-04-25 18:55:00,2.01469,2.01474,2.01436,2.0147,4934170.0
2008-04-25 18:56:00,2.01471,2.01486,2.01471,2.01478,9259162.0
2008-04-25 18:57:00,2.01478,2.01482,2.01472,2.01476,7810264.0
2008-04-25 18:58:00,2.01471,2.01479,2.01458,2.01474,9515867.0
2008-04-25 18:59:00,2.01482,2.01482,2.01462,2.01467,44966433.0
2008-04-25 19:00:00,2.01475,2.01496,2.01475,2.01489,18438148.0
2008-04-25 19:01:00,2.01487,2.01518,2.01461,2.01461,1442127.0
2008-04-25 19:02:00,2.01443,2.01443,2.01403,2.01403,12933341.0
2008-04-25 19:03:00,2.01399,2.01408,2.01389,2.01405,849524.0
2008-04-25 19:04:00,2.01399,2.0142,2.01399,2.0142,5178766.0
2008-04-25 19:05:00,2.01423,2.01423,2.01388,2.01415,6461583.0
2008-04-25 19:06:00,2.01412,2.01429,2.01412,2.01423,7661059.0
2008-04-25 19:07:00,2.01418,2.01449,2.01418,2.01449,11002016.0
2008-04-25 19:08:00,2.0146,2.01478,2.0146,2.01466,3712814.0
2008-04-25 19:09:00,2.01476,2.01506,2.0147,2.01506,15441326.0
2008-04-25 19:10:00,2.01521,2.01521,2.01502,2.0151,5772063.0
2008-04-25 19:11:00,2.01512,2.01512,2.01494,2.01496,6010274.0
2008-04-25 19:12:00,2.01501,2.01506,2.01464,2.01464,26646099.0
2008-04-25 19:13:00,2.01465,2.01465,2.01446,2.01446,15236048.0
2008-04-25 19:14:00,2.01443,2.01443,2.01397,2.01397,2734470.0
2008-04-25 19:15:00,2.01402,2.01417,2.01384,2.01417,6256648.0
2008-04-25 19:16:00,2.01424,2.01424,2.0141,2.01421,520488.0
2008-04-25 19:17:00,2.01428,2.01456,2.01428,2.01456,3037746.0
2008-04-25 19:18:00,2.01463,2.01475,2.01463,2.01475,4010133.0
2008-04-25 19:19:00,2.0146,2.01485,2.0146,2.01481,13680701.0
2008-04-25 19:20:00,2.01481,2.01493,2.01481,2.01488,21594232.0
2008-04-25 19:21:00,2.01493,2.01528,2.01493,2.01528,2505904.0
2008-04-25 19:22:00,2.01529,2.01529,2.01513,2.01515,20425956.0
2008-04-25 19:23:00,2.01508,2.01524,2.01498,2.01505,30330208.0
2008-04-25 19:24:00,2.01512,2.01517,2.01501,2.01501,3786413.0
2008-04-25 19:25:00,2.01497,2.01502,2.01488,2.01502,9343898.0
2008-04-25 19:26:00,2.01507,2.01528,2.01507,2.01528,7741768.0
2008-04-25 19:27:00,2.01532,2.01532,2.01509,2.01512,7753297.0
2008-04-25 19:28:00,2.01506,2.01506,2.01486,2.01498,6285621.0
2008-04-25 19:29:00,2.01498,2.01498,2.01478,2.01479,8085964.0
2008-04-25 19:30:00,2.01461,2.01476,2.01418,2.01476,3520412.0
2008-04-25 19:31:00,2.01483,2.01508,2.01483,2.01492,5407454.0
2008-04-25 19:32:00,2.01472,2.01477,2.01453,2.01464,6682848.0
2008-04-25 19:33:00,2.01473,2.01491,2.01473,2.01486,5320677.0
2008-04-25 19:34:00,2.01471,2.01471,2.01427,2.01427,10712759.0
2008-04-25 19:35:00,2.01405,2.01405,2.01368,2.0137,4661598.0
2008-04-25 19:36:00,2.01359,2.01359,2.01339,2.01346,8914267.0
2008-04-25 19:37:00,2.01343,2.01368,2.01331,2.01368,5880652.0
2008-04-25 19:38:00,2.01386,2.01413,2.01379,2.01413,10304938.0
2008-04-25 19:39:00,2.01416,2.01416,2.01397,2.01397,2685245.0
2008-04-25 19:40:00,2.01384,2.01384,2.01361,2.01361,15716377.0
2008-04-25 19:41:00,2.01351,2.01367,2.01344,2.01355,2735854.0
2008-04-25 19:42:00,2.01356,2.01395,2.01356,2.01395,4158845.0
2008-04-25 19:43:00,2.01401,2.01418,2.01399,2.01418,20721587.0
2008-04-25 19:44:00,2.01425,2.01444,2.01425,2.01444,10963459.0
2008-04-25 19:45:00,2.01447,2.0146,2.01447,2.01456,2198239.0
2008-04-25 19:46:00,2.01457,2.01457,2.0143,2.0143,4856315.0
2008-04-25 19:47:00,2.01423,2.01424,2.01396,2.01396,8048709.0
2008-04-25 19:48:00,2.01379,2.01394,2.01357,2.01357,26426420.0
2008-04-25 19:49:00,2.01345,2.01349,2.01333,2.01349,12022083.0
2008-04-25 19:50:00,2.01364,2.01364,2.01328,2.01328,9879634.0
2008-04-25 19:51:00,2.01313,2.01323,2.01302,2.01323,8179341.0
2008-04-25 19:52:00,2.01331,2.01362,2.01331,2.01344,7427259.0
2008-04-25 19:53:00,2.01345,2.0138,2.01345,2.0138,16248765.0
2008-04-25 19:54:00,2.01371,2.01383,2.01365,2.01383,6957583.0
2008-04-25 19:55:00,2.01378,2.01378,2.01354,2.01354,12714244.0
2008-04-25 19:56:00,2.0135,2.01374,2.0135,2.01374,4304966.0
2008-04-25 19:57:00,2.01393,2.01406,2.01393,2.01394,11712616.0
2008-04-25 19:58:00,2.01397,2.01397,2.01388,2.01389,4936048.0
2008-04-25 19:59:00,2.01382,2.01391,2.01372,2.01378,1572420.0
2008-04-25 20:00:00,2.01359,2.01371,2.01345,2.01371,8615270.0
2008-04-25 20:01:00,2.01368,2.01368,2.0136,2.01366,11136796.0
2008-04-25 20:02:00,2.01368,2.01368,2.01354,2.01354,3441348.0
2008-04-25 20:03:00,2.0137,2.01375,2.01342,2.01357,7882873.0
2008-04-25 20:04:00,2.01377,2.01402,2.01357,2.01357,6386589.0
2008-04-25 20:05:00,2.01352,2.01352,2.01185,2.01337,1824172.0
2008-04-25 20:06:00,2.01342,2.01349,2.01327,2.01327,5198491.0
2008-04-25 20:07:00,2.01301,2.01301,2.01243,2.01243,1406914.0
2008-04-25 20:08:00,2.01231,2.01231,2.01199,2.01199,4276768.0
2008-04-25 20:09:00,2.01227,2.01241,2.012,2.012,496374.0
2008-04-25 20:10:00,2.01198,2.01226,2.01198,2.01211,7655682.0
2008-04-25 20:11:00,2.0121,2.01217,2.0121,2.01217,5130743.0
2008-04-25 20:12:00,2.01219,2.01219,2.01193,2.01193,5598227.0
2008-04-25 20:13:00,2.01174,2.01174,2.01136,2.01136,5475034.0
2008-04-25 20:14:00,2.01138,2.01148,2.01138,2.01148,12538816.0
2008-04-25 20:15:00,2.01149,2.0115,2.01139,2.01139,4809431.0
2008-04-25 20:16:00,2.01128,2.01128,2.01105,2.01108,1403015.0
2008-04-25 20:17:00,2.01103,2.01115,2.01058,2.01115,1117770.0
2008-04-25 20:18:00,2.01135,2.01174,2.01135,2.01174,2045764.0
2008-04-25 20:19:00,2.01183,2.01183,2.01163,2.01173,3057056.0
2008-04-25 20:20:00,2.01161,2.01178,2.01126,2.01126,4666566.0
2008-04-25 20:21:00,2.0112,2.0112,2.01099,2.01099,7811913.0
2008-04-25 20:22:00,2.01079,2.01079,2.0107,2.01073,8733763.0
2008-04-25 20:23:00,2.01068,2.01091,2.01068,2.01091,4295413.0
2008-04-25 20:24:00,2.01085,2.01109,2.01085,2.01101,6146227.0
2008-04-25 20:25:00,2.01111,2.01138,2.0111,2.01138,4733613.0
2008-04-25 20:26:00,2.01128,2.01185,2.01128,2.01185,3045307.0
2008-04-25 20:27:00,2.0119,2.0119,2.01159,2.01159,6121199.0
2008-04-25 20:28:00,2.01148,2.01149,2.01142,2.01148,8946141.0
2008-04-25 20:29:00,2.01152,2.01175,2.01115,2.01175,4445924.0
2008-04-25 20:30:00,2.01165,2.01165,2.01144,2.01144,3760364.0
2008-04-25 20:31:00,2.01147,2.01159,2.01138,2.01158,7822111.0
2008-04-25 20:32:00,2.01153,2.01158,2.01135,2.01141,2293461.0
2008-04-25 20:33:00,2.01144,2.01183,2.01144,2.01183,3925417.0
2008-04-25 20:34:00,2.0118,2.01181,2.01166,2.01166,10024630.0
2008-04-25 20:35:00,2.01181,2.01215,2.01181,2.01215,7892841.0
2008-04-25 20:36:00,2.01229,2.01237,2.01218,2.01218,5243291.0
2008-04-25 20:37:00,2.01214,2.01221,2.01197,2.01203,11307350.0
2008-04-25 20:38:00,2.0122,2.01221,2.01213,2.01217,5848275.0
2008-04-25 20:39:00,2.01201,2.01242,2.01199,2.01227,10796486.0
2008-04-25 20:40:00,2.01232,2.0125,2.01232,2.01246,6047170.0
2008-04-25 20:41:00,2.01241,2.01241,2.01226,2.01241,6432481.0
2008-04-25 20:42:00,2.01233,2.01244,2.01231,2.01233,8989914.0
2008-04-25 20:43:00,2.01235,2.01245,2.01229,2.01236,1400519.0
2008-04-25 20:44:00,2.01232,2.01235,2.01198,2.01198,1865600.0
2008-04-25 20:45:00,2.01192,2.01228,2.01192,2.01228,6985082.0
2008-04-25 20:46:00,2.01226,2.01249,2.01226,2.01249,1143131.0
2008-04-25 20:47:00,2.0125,2.01261,2.0125,2.01261,13361522.0
2008-04-25 20:48:00,2.01265,2.01266,2.01249,2.01261,5825733.0
2008-04-25 20:49:00,2.01258,2.01258,2.01233,2.01238,22492816.0
2008-04-25 20:50:00,2.01217,2.01217,2.01174,2.01174,12027412.0
2008-04-25 20:51:00,2.0117,2.01179,2.01164,2.0117,24625388.0
2008-04-25 20:52:00,2.01177,2.01218,2.01177,2.01218,2709369.0
2008-04-25 20:53:00,2.01221,2.01241,2.0122,2.01241,40309160.0
2008-04-25 20:54:00,2.01249,2.01259,2.01197,2.01197,5894191.0
2008-04-25 20:55:00,2.01211,2.01241,2.01207,2.01241,12196784.0
2008-04-25 20:56:00,2.01238,2.01238,2.01212,2.01222,5046653.0
2008-04-25 20:57:00,2.01236,2.01241,2.01225,2.01232,2828817.0
2008-04-25 20:58:00,2.01239,2.01239,2.01228,2.01231,3464053.0
2008-04-25 20:59:00,2.01229,2.0128,2.01229,2.0128,10878810.0
2008-04-25 21:00:00,2.0129,2.0129,2.01259,2.01259,14263317.0
2008-04-25 21:01:00,2.0126,2.01265,2.01256,2.01256,16572370.0
2008-04-25 21:02:00,2.0123,2.01254,2.0123,2.01251,3010214.0
2008-04-25 21:03:00,2.0125,2.01252,2.01198,2.01198,8902300.0
2008-04-25 21:04:00,2.01162,2.01163,2.01133,2.01133,9260870.0
2008-04-25 21:05:00,2.01131,2.01131,2.01106,2.01113,2142424.0
2008-04-25 21:06:00,2.01122,2.01122,2.0107,2.0107,2637564.0
2008-04-25 21:07:00,2.01092,2.01122,2.01092,2.01106,7222496.0
2008-04-25 21:08:00,2.01104,2.01104,2.01085,2.01085,10122523.0
2008-04-25 21:09:00,2.01087,2.01093,2.01076,2.01076,4868717.0
2008-04-25 21:10:00,2.01076,2.01081,2.01053,2.01053,5371688.0
2008-04-25 21:11:00,2.01035,2.01077,2.01035,2.01077,6241438.0
2008-04-25 21:12:00,2.01091,2.01144,2.01091,2.01141,8729130.0
2008-04-25 21:13:00,2.01142,2.01145,2.01129,2.01129,8200145.0
2008-04-25 21:14:00,2.01138,2.01145,2.01127,2.01145,5004415.0
2008-04-25 21:15:00,2.01147,2.01156,2.01136,2.01156,4061720.0
2008-04-25 21:16:00,2.01159,2.01159,2.01141,2.01147,7993492.0
2008-04-25 21:17:00,2.01151,2.01156,2.01142,2.01142,8946951.0
2008-04-25 21:18:00,2.01141,2.01151,2.01137,2.01149,10756103.0
2008-04-25 21:19:00,2.01147,2.01151,2.01139,2.01139,8771527.0
2008-04-25 21:20:00,2.01141,2.01141,2.01106,2.01106,2270596.0
2008-04-25 21:21:00,2.01123,2.0116,2.01122,2.0116,6611211.0
2008-04-25 21:22:00,2.01156,2.01162,2.01142,2.01146,9890550.0
2008-04-25 21:23:00,2.01145,2.01145,2.01118,2.01118,3320431.0
2008-04-25 21:24:00,2.01108,2.01125,2.01108,2.01121,5624449.0
2008-04-25 21:25:00,2.01107,2.01107,2.01074,2.01074,3823146.0
2008-04-25 21:26:00,2.0107,2.01079,2.01065,2.01065,8897218.0
2008-04-25 21:27:00,2.01101,2.01139,2.01101,2.01129,5382802.0
2008-04-25 21:28:00,2.0112,2.01172,2.0112,2.01153,9051491.0
2008-04-25 21:29:00,2.01151,2.01152,2.01137,2.01147,13768983.0
2008-04-25 21:30:00,2.01131,2.01138,2.01128,2.01138,5937910.0
2008-04-25 21:31:00,2.01144,2.0115,2.01132,2.01133,11797168.0
2008-04-25 21:32:00,2.01141,2.01143,2.01127,2.01143,7966507.0
2008-04-25 21:33:00,2.01142,2.01142,2.01088,2.01134,11824994.0
2008-04-25 21:34:00,2.01126,2.01126,2.01107,2.01111,6436139.0
2008-04-25 21:35:00,2.01124,2.01139,2.01119,2.01133,18200947.0
2008-04-25 21:36:00,2.01123,2.01123,2.01102,2.01102,4494005.0
2008-04-25 21:37:00,2.01108,2.01108,2.01073,2.01102,4255650.0
2008-04-25 21:38:00,2.01102,2.01102,2.01058,2.01058,24979880.0
2008-04-25 21:39:00,2.0108,2.01118,2.0108,2.01107,1885218.0
2008-04-25 21:40:00,2.01113,2.01157,2.0111,2.01157,6458035.0
2008-04-25 21:41:00,2.01154,2.01154,2.01123,2.01123,10972125.0
2008-04-25 21:42:00,2.01164,2.01175,2.01152,2.01175,7500571.0
2008-04-25 21:43:00,2.01167,2.01238,2.01167,2.01226,3566043.0
2008-04-25 21:44:00,2.01236,2.01244,2.01231,2.01233,17045326.0
2008-04-25 21:45:00,2.01224,2.01241,2.01208,2.01241,24848114.0
2008-04-25 21:46:00,2.01242,2.01267,2.01223,2.01267,2832715.0
2008-04-25 21:47:00,2.01267,2.01283,2.01258,2.01283,1703128.0
2008-04-25 21:48:00,2.01282,2.01282,2.0124,2.01255,36818879.0
2008-04-25 21:49:00,2.01288,2.01321,2.01288,2.0132,5422366.0
2008-04-25 21:50:00,2.01339,2.01372,2.01327,2.01327,4392874.0
2008-04-25 21:51:00,2.01339,2.01348,2.01329,2.01348,14526873.0
2008-04-25 21:52:00,2.01339,2.01339,2.01315,2.01319,2786000.0
2008-04-25 21:53:00,2.01319,2.01319,2.01285,2.01288,10933500.0
2008-04-25 21:54:00,2.01287,2.01301,2.01284,2.0129,11706433.0
2008-04-25 21:55:00,2.01286,2.01288,2.01275,2.01288,4498559.0
2008-04-25 21:56:00,2.01295,2.01313,2.01276,2.01313,2305887.0
2008-04-25 21:57:00,2.01313,2.0132,2.01303,2.0131,8569368.0
2008-04-25 21:58:00,2.01318,2.0134,2.01311,2.01336,10593435.0
2008-04-25 21:59:00,2.01363,2.01404,2.01363,2.01404,2044269.0
2008-04-25 22:00:00,2.01352,2.01431,2.01352,2.01431,3589323.0
2008-04-25 22:01:00,2.01429,2.01429,2.0141,2.01415,9407132.0
2008-04-25 22:02:00,2.01422,2.01437,2.01422,2.01437,2220618.0
2008-04-25 22:03:00,2.01438,2.01438,2.01373,2.01399,11802480.0
2008-04-25 22:04:00,2.01381,2.01404,2.01381,2.01404,7268257.0
2008-04-25 22:05:00,2.01397,2.01397,2.01385,2.01388,7053353.0
2008-04-25 22:06:00,2.01378,2.01378,2.01368,2.01368,6269655.0
2008-04-25 22:07:00,2.01359,2.01359,2.01348,2.01349,18167976.0
2008-04-25 22:08:00,2.01343,2.01353,2.01338,2.01339,11659043.0
2008-04-25 22:09:00,2.01336,2.01337,2.01322,2.01333,5041224.0
2008-04-25 22:10:00,2.01351,2.01393,2.01351,2.01393,5180607.0
2008-04-25 22:11:00,2.01388,2.01397,2.01373,2.01387,16086492.0
2008-04-25 22:12:00,2.01391,2.01408,2.0139,2.01408,22069748.0
2008-04-25 22:13:00,2.01419,2.01468,2.01419,2.01468,5201407.0
2008-04-25 22:14:00,2.01469,2.01487,2.01469,2.01487,7896695.0
2008-04-25 22:15:00,2.01488,2.01488,2.01393,2.01393,7389781.0
2008-04-25 22:16:00,2.01383,2.01383,2.01357,2.01357,7338898.0
2008-04-25 22:17:00,2.01351,2.01351,2.01283,2.01325,7043062.0
2008-04-25 22:18:00,2.01347,2.01372,2.01347,2.01372,12746154.0
2008-04-25 22:19:00,2.01376,2.01403,2.01373,2.01403,10711938.0
2008-04-25 22:20:00,2.01413,2.01413,2.0134,2.0134,6186106.0
2008-04-25 22:21:00,2.01396,2.01427,2.01396,2.01407,8305187.0
2008-04-25 22:22:00,2.01408,2.01417,2.01408,2.01408,8467581.0
2008-04-25 22:23:00,2.0139,2.0139,2.01343,2.01343,4792891.0
2008-04-25 22:24:00,2.0134,2.01364,2.01328,2.01328,5790002.0
2008-04-25 22:25:00,2.0132,2.0132,2.013,2.01304,8865074.0
2008-04-25 22:26:00,2.01297,2.01297,2.01276,2.01283,4967882.0
2008-04-25 22:27:00,2.01291,2.01347,2.01268,2.01347,4168568.0
2008-04-25 22:28:00,2.01347,2.01362,2.01331,2.01362,4572744.0
2008-04-25 22:29:00,2.01388,2.01429,2.01388,2.01429,6954478.0
2008-04-25 22:30:00,2.01431,2.01433,2.01392,2.01414,9305067.0
2008-04-25 22:31:00,2.0139,2.01396,2.01347,2.01365,13609821.0
2008-04-25 22:32:00,2.0136,2.0136,2.01328,2.01333,2969064.0
2008-04-25 22:33:00,2.0133,2.01333,2.01317,2.01333,8529112.0
2008-04-25 22:34:00,2.01341,2.01345,2.01333,2.01337,4459360.0
2008-04-25 22:35:00,2.0133,2.0133,2.01268,2.01268,2282440.0
2008-04-25 22:36:00,2.01273,2.01273,2.01248,2.01248,2610340.0
2008-04-25 22:37:00,2.01243,2.0126,2.01243,2.01256,5670503.0
2008-04-25 22:38:00,2.01275,2.01349,2.01275,2.01349,7754560.0
2008-04-25 22:39:00,2.01349,2.01366,2.01349,2.01366,1984349.0
2008-04-25 22:40:00,2.01373,2.01373,2.0132,2.0137,6490325.0
2008-04-25 22:41:00,2.01362,2.01394,2.01362,2.01373,12509958.0
2008-04-25 22:42:00,2.01368,2.01374,2.0136,2.01373,2764749.0
2008-04-25 22:43:00,2.01383,2.01399,2.01368,2.01378,10398459.0
2008-04-25 22:44:00,2.01381,2.01386,2.01363,2.01363,8164536.0
2008-04-25 22:45:00,2.01382,2.01394,2.01379,2.01379,5693929.0
2008-04-25 22:46:00,2.01367,2.01398,2.01367,2.01392,7465397.0
2008-04-25 22:47:00,2.01403,2.01431,2.01403,2.01431,3382727.0
2008-04-25 22:48:00,2.01432,2.01435,2.01415,2.01417,9702452.0
2008-04-25 22:49:00,2.01426,2.01431,2.01408,2.01408,1559540.0
2008-04-25 22:50:00,2.01397,2.01397,2.01368,2.01394,11327477.0
2008-04-25 22:51:00,2.01394,2.01394,2.01359,2.01359,6964689.0
2008-04-25 22:52:00,2.01346,2.01346,2.01198,2.01328,1102820.0
2008-04-25 22:53:00,2.01302,2.01302,2.01214,2.01214,3750116.0
2008-04-25 22:54:00,2.01211,2.01228,2.01172,2.01214,8839161.0
2008-04-25 22:55:00,2.01218,2.01235,2.01215,2.01235,14165746.0
2008-04-25 22:56:00,2.01223,2.01223,2.0118,2.0118,7772020.0
2008-04-25 22:57:00,2.01226,2.0126,2.01226,2.0126,4249464.0
2008-04-25 22:58:00,2.01256,2.01256,2.01225,2.01225,5023513.0
2008-04-25 22:59:00,2.01199,2.01199,2.01166,2.01166,3797869.0
2008-04-27 23:00:00,2.01292,2.01306,2.01291,2.01306,1676698.0
2008-04-27 23:01:00,2.01308,2.01328,2.01307,2.01328,3224007.0
2008-04-27 23:02:00,2.01312,2.01321,2.01295,2.01317,28234175.0
2008-04-27 23:04:00,2.01305,2.01305,2.01215,2.01216,22916310.0
2008-04-27 23:05:00,2.01209,2.01209,2.01112,2.01112,5977980.0
2008-04-27 23:06:00,2.01111,2.01111,2.01028,2.01028,2524786.0
2008-04-27 23:08:00,2.01023,2.01071,2.01023,2.01071,5966848.0
2008-04-27 23:09:00,2.01072,2.01127,2.01072,2.01127,6608408.0
2008-04-27 23:10:00,2.01123,2.01123,2.01071,2.01071,2006100.0
2008-04-27 23:11:00,2.0105,2.01068,2.01034,2.01037,2486527.0
2008-04-27 23:12:00,2.01057,2.01098,2.01057,2.01098,10306775.0
2008-04-27 23:13:00,2.01123,2.01153,2.01114,2.01142,4942377.0
2008-04-27 23:14:00,2.01131,2.01131,2.01105,2.01105,3870758.0
2008-04-27 23:16:00,2.01104,2.01104,2.01045,2.01066,12934781.0
2008-04-27 23:17:00,2.01084,2.01118,2.01084,2.01116,19307346.0
2008-04-27 23:18:00,2.01141,2.01148,2.01135,2.01139,4207218.0
2008-04-27 23:19:00,2.01128,2.01128,2.01108,2.01108,3106439.0
2008-04-27 23:20:00,2.01113,2.01113,2.01111,2.01111,3595632.0
2008-04-27 23:21:00,2.01112,2.01115,2.0111,2.01115,11080632.0
2008-04-27 23:22:00,2.01111,2.01111,2.01088,2.0109,3488851.0
2008-04-27 23:24:00,2.01104,2.01104,2.01104,2.01104,3353898.0
2008-04-27 23:26:00,2.01114,2.01114,2.0108,2.01105,9906139.0
2008-04-27 23:27:00,2.01092,2.01092,2.01067,2.01089,2367186.0
2008-04-27 23:28:00,2.01102,2.01122,2.01058,2.01111,8449394.0
2008-04-27 23:29:00,2.01094,2.01107,2.01092,2.01092,2444938.0
2008-04-27 23:30:00,2.01084,2.01088,2.01084,2.01088,2921146.0
2008-04-27 23:31:00,2.01084,2.01106,2.01084,2.01106,4814313.0
2008-04-27 23:32:00,2.01099,2.01099,2.01074,2.01074,13490735.0
2008-04-27 23:33:00,2.0107,2.01104,2.0107,2.01079,2965436.0
2008-04-27 23:34:00,2.01088,2.01088,2.01062,2.01069,8461774.0
2008-04-27 23:35:00,2.01073,2.01092,2.01063,2.01092,2513332.0
2008-04-27 23:36:00,2.01108,2.0112,2.01099,2.01102,5591345.0
2008-04-27 23:38:00,2.01103,2.01103,2.01081,2.01081,5049273.0
2008-04-27 23:40:00,2.01091,2.01091,2.01055,2.01085,4342316.0
2008-04-27 23:42:00,2.01079,2.01091,2.01078,2.01078,7003160.0
2008-04-27 23:43:00,2.01081,2.01083,2.01078,2.01083,10849869.0
2008-04-27 23:44:00,2.01088,2.01088,2.01044,2.01056,4609497.0
2008-04-27 23:45:00,2.0106,2.0106,2.01033,2.01042,3690378.0
2008-04-27 23:46:00,2.0103,2.0103,2.01009,2.01016,3606992.0
2008-04-27 23:47:00,2.01002,2.01002,2.00983,2.00988,965028.0
2008-04-27 23:48:00,2.01005,2.01045,2.01003,2.01045,10152484.0
2008-04-27 23:49:00,2.01034,2.01034,2.01003,2.01022,8267447.0
2008-04-27 23:50:00,2.0103,2.01035,2.01028,2.01028,8299493.0
2008-04-27 23:51:00,2.01016,2.0102,2.00998,2.00998,3794306.0
2008-04-27 23:52:00,2.00994,2.00994,2.00949,2.00955,6834524.0
2008-04-27 23:53:00,2.00951,2.00951,2.00929,2.00944,17471429.0
2008-04-27 23:54:00,2.00945,2.00946,2.0093,2.00931,8210539.0
2008-04-27 23:55:00,2.00923,2.00942,2.00913,2.00942,5173149.0
2008-04-27 23:56:00,2.00964,2.00981,2.00955,2.00981,4630928.0
2008-04-27 23:57:00,2.00981,2.00988,2.00957,2.00957,6432786.0
2008-04-27 23:58:00,2.00947,2.00949,2.00928,2.00928,6046157.0
2008-04-27 23:59:00,2.00926,2.00927,2.00896,2.00896,26628329.0
2008-04-28 00:00:00,2.00885,2.00885,2.00864,2.00876,13435283.0
2008-04-28 00:01:00,2.0086,2.0086,2.00842,2.00843,5682088.0
2008-04-28 00:02:00,2.00833,2.00833,2.00802,2.00805,7581156.0
2008-04-28 00:04:00,2.00806,2.00812,2.00781,2.00812,1073707.0
2008-04-28 00:05:00,2.00806,2.00806,2.00758,2.00758,4021740.0
2008-04-28 00:06:00,2.00743,2.00743,2.00714,2.0072,3031597.0
2008-04-28 00:07:00,2.0074,2.00758,2.00737,2.00745,2352412.0
2008-04-28 00:08:00,2.0076,2.00779,2.0076,2.00779,5872243.0
2008-04-28 00:09:00,2.00793,2.00793,2.00756,2.00779,8638451.0
2008-04-28 00:10:00,2.00782,2.00786,2.00775,2.00786,3591375.0
2008-04-28 00:11:00,2.00791,2.00793,2.00774,2.00774,10446301.0
2008-04-28 00:12:00,2.0079,2.00797,2.00789,2.00797,8665930.0
2008-04-28 00:13:00,2.00795,2.00795,2.00776,2.00782,3878031.0
2008-04-28 00:14:00,2.0078,2.0078,2.00767,2.0078,3531035.0
2008-04-28 00:15:00,2.00763,2.00763,2.00733,2.00733,13366691.0
2008-04-28 00:16:00,2.00718,2.00758,2.00718,2.00758,10338559.0
2008-04-28 00:17:00,2.00762,2.00771,2.00758,2.00759,758547.0
2008-04-28 00:18:00,2.0079,2.00807,2.0079,2.0079,5467675.0
2008-04-28 00:20:00,2.00769,2.0078,2.00731,2.0078,18563881.0
2008-04-28 00:21:00,2.00789,2.00804,2.00789,2.00804,3269842.0
2008-04-28 00:22:00,2.00815,2.00815,2.00777,2.00801,5133764.0
2008-04-28 00:23:00,2.00788,2.00788,2.00761,2.00761,3559143.0
2008-04-28 00:24:00,2.00761,2.00761,2.00738,2.00744,2331501.0
2008-04-28 00:25:00,2.00734,2.00745,2.00721,2.00745,10274665.0
2008-04-28 00:26:00,2.00747,2.00753,2.00733,2.00733,2289961.0
2008-04-28 00:27:00,2.00733,2.00759,2.00728,2.00737,6221217.0
2008-04-28 00:28:00,2.00757,2.0076,2.00745,2.00753,1880001.0
2008-04-28 00:29:00,2.00744,2.00748,2.0073,2.0073,2037350.0
2008-04-28 00:30:00,2.00742,2.00762,2.00742,2.00762,11935766.0
2008-04-28 00:31:00,2.00764,2.00764,2.00748,2.00761,3653841.0
2008-04-28 00:32:00,2.00762,2.00796,2.00762,2.00782,2204350.0
2008-04-28 00:33:00,2.00795,2.00795,2.00778,2.00782,58311393.0
2008-04-28 00:34:00,2.00779,2.00793,2.00769,2.00769,18832354.0
2008-04-28 00:35:00,2.00757,2.00757,2.00738,2.0074,7452967.0
2008-04-28 00:36:00,2.0074,2.00762,2.0074,2.00744,7553546.0
2008-04-28 00:37:00,2.00714,2.00755,2.00714,2.00755,13049747.0
2008-04-28 00:38:00,2.00761,2.00773,2.00737,2.00773,3370732.0
2008-04-28 00:40:00,2.00785,2.00822,2.00784,2.00822,30370628.0
2008-04-28 00:41:00,2.0083,2.00854,2.00827,2.00854,12666433.0
2008-04-28 00:42:00,2.00863,2.00889,2.00863,2.00889,4133614.0
2008-04-28 00:43:00,2.00892,2.00892,2.00887,2.00891,6297788.0
2008-04-28 00:44:00,2.00891,2.00901,2.00884,2.00901,3764813.0
2008-04-28 00:45:00,2.00881,2.00905,2.00881,2.00893,6527068.0
2008-04-28 00:46:00,2.00897,2.009,2.00884,2.00884,10893620.0
2008-04-28 00:47:00,2.00874,2.00879,2.00858,2.00878,10855876.0
2008-04-28 00:48:00,2.0088,2.00912,2.0088,2.00891,6034776.0
2008-04-28 00:49:00,2.00873,2.00873,2.00845,2.00862,4553613.0
2008-04-28 00:50:00,2.00859,2.00866,2.00835,2.00835,4735242.0
2008-04-28 00:51:00,2.00829,2.00829,2.00808,2.00815,2072306.0
2008-04-28 00:52:00,2.00808,2.00823,2.00795,2.0081,7754436.0
2008-04-28 00:53:00,2.00821,2.00823,2.00809,2.00809,6069394.0
2008-04-28 00:54:00,2.00804,2.00839,2.00803,2.00839,4590747.0
2008-04-28 00:55:00,2.00839,2.00839,2.00815,2.00815,3858127.0
2008-04-28 00:56:00,2.008,2.008,2.00755,2.00755,2611052.0
2008-04-28 00:57:00,2.00755,2.00765,2.00739,2.00744,3509772.0
2008-04-28 00:58:00,2.00741,2.00741,2.00588,2.00709,7898371.0
2008-04-28 00:59:00,2.00705,2.00712,2.00698,2.00712,11347802.0
2008-04-28 01:00:00,2.00711,2.00711,2.00649,2.0068,8681323.0
2008-04-28 01:01:00,2.00659,2.00659,2.00625,2.00636,3399129.0
2008-04-28 01:02:00,2.00632,2.00632,2.00607,2.00607,5700940.0
2008-04-28 01:03:00,2.00606,2.00614,2.00606,2.00612,7467161.0
2008-04-28 01:04:00,2.00618,2.00618,2.00598,2.00598,3539094.0
2008-04-28 01:05:00,2.00588,2.00588,2.00567,2.00581,14470071.0
2008-04-28 01:06:00,2.0059,2.00603,2.00586,2.00587,7087677.0
2008-04-28 01:07:00,2.00606,2.00621,2.00584,2.00614,25761637.0
2008-04-28 01:08:00,2.00595,2.00595,2.00573,2.00585,4686085.0
2008-04-28 01:09:00,2.00584,2.00616,2.00584,2.00616,7102614.0
2008-04-28 01:10:00,2.00636,2.00636,2.00587,2.00615,9371156.0
2008-04-28 01:11:00,2.00592,2.00644,2.00592,2.00636,275491.0
2008-04-28 01:12:00,2.00636,2.00636,2.00615,2.00615,19174041.0
2008-04-28 01:13:00,2.00615,2.00615,2.00577,2.00581,10463081.0
2008-04-28 01:14:00,2.00575,2.00575,2.00529,2.00565,3061092.0
2008-04-28 01:15:00,2.00547,2.00547,2.00493,2.00493,13236118.0
2008-04-28 01:16:00,2.00485,2.00485,2.00424,2.00427,4862148.0
2008-04-28 01:17:00,2.00427,2.00427,2.00379,2.00404,15788360.0
2008-04-28 01:18:00,2.00413,2.00429,2.00407,2.00429,8634494.0
2008-04-28 01:19:00,2.00423,2.00423,2.00401,2.00401,11293252.0
2008-04-28 01:20:00,2.0039,2.00405,2.0039,2.00405,9032606.0
2008-04-28 01:21:00,2.00412,2.00446,2.00412,2.00415,8612564.0
2008-04-28 01:22:00,2.00421,2.00434,2.00407,2.00407,6257710.0
2008-04-28 01:23:00,2.0042,2.00443,2.00409,2.00443,4381094.0
2008-04-28 01:24:00,2.00441,2.00478,2.00437,2.00461,13975205.0
2008-04-28 01:25:00,2.00462,2.00464,2.00446,2.00446,7019331.0
2008-04-28 01:26:00,2.00435,2.00437,2.00425,2.00425,3141108.0
2008-04-28 01:27:00,2.00407,2.0041,2.0038,2.0039,21454317.0
2008-04-28 01:28:00,2.00386,2.00386,2.00361,2.00368,1094005.0
2008-04-28 01:29:00,2.00345,2.00378,2.00344,2.00378,3893759.0
2008-04-28 01:30:00,2.00391,2.00421,2.00385,2.00421,8962766.0
2008-04-28 01:31:00,2.0042,2.0045,2.0042,2.0045,4329791.0
2008-04-28 01:32:00,2.0045,2.0045,2.00425,2.00438,3889033.0
2008-04-28 01:33:00,2.00439,2.00461,2.00439,2.00453,2767901.0
2008-04-28 01:34:00,2.00444,2.00444,2.00406,2.00406,5470244.0
2008-04-28 01:35:00,2.00409,2.00427,2.00409,2.00427,15017859.0
2008-04-28 01:36:00,2.00418,2.00461,2.00412,2.0045,7056686.0
2008-04-28 01:37:00,2.00462,2.00478,2.00456,2.00456,8557832.0
2008-04-28 01:38:00,2.00451,2.00451,2.00408,2.00408,3315745.0
2008-04-28 01:39:00,2.00403,2.00412,2.00387,2.00412,2015179.0
2008-04-28 01:40:00,2.00419,2.00442,2.00419,2.00442,11095266.0
2008-04-28 01:41:00,2.00459,2.00482,2.00459,2.00479,7939122.0
2008-04-28 01:42:00,2.00455,2.00455,2.00424,2.0045,9693143.0
2008-04-28 01:43:00,2.00463,2.00464,2.00444,2.00464,2767111.0
2008-04-28 01:44:00,2.00476,2.00476,2.00443,2.00474,3043684.0
2008-04-28 01:45:00,2.00465,2.00507,2.00465,2.00507,7224542.0
2008-04-28 01:46:00,2.00514,2.00514,2.00488,2.00488,5885971.0
2008-04-28 01:47:00,2.00502,2.00503,2.00463,2.00489,4329706.0
2008-04-28 01:48:00,2.00493,2.00497,2.00483,2.00483,5056138.0
2008-04-28 01:49:00,2.00501,2.00527,2.00488,2.00527,1791707.0
2008-04-28 01:50:00,2.00549,2.00549,2.00502,2.00502,25776563.0
2008-04-28 01:51:00,2.00478,2.00478,2.00435,2.00435,1158670.0
2008-04-28 01:52:00,2.00439,2.00439,2.004,2.004,5697088.0
2008-04-28 01:53:00,2.00402,2.00428,2.00393,2.00393,4076438.0
2008-04-28 01:54:00,2.00383,2.00383,2.00355,2.00363,7654053.0
2008-04-28 01:55:00,2.00361,2.00361,2.00338,2.00355,13113913.0
2008-04-28 01:56:00,2.00356,2.00356,2.00327,2.00336,20513810.0
2008-04-28 01:57:00,2.00323,2.00323,2.00291,2.00295,2698498.0
2008-04-28 01:58:00,2.00278,2.00288,2.00278,2.00288,10201251.0
2008-04-28 01:59:00,2.00282,2.00296,2.00274,2.00281,9064331.0
2008-04-28 02:00:00,2.0026,2.0026,2.0022,2.0022,9762339.0
2008-04-28 02:01:00,2.00226,2.00241,2.00225,2.00241,10812136.0
2008-04-28 02:02:00,2.00252,2.00252,2.00204,2.00204,2820338.0
2008-04-28 02:03:00,2.00186,2.00186,2.00123,2.00123,19622929.0
2008-04-28 02:04:00,2.00117,2.00117,2.00083,2.00083,12438502.0
2008-04-28 02:05:00,2.00077,2.00077,2.00052,2.00052,7837450.0
2008-04-28 02:06:00,2.00046,2.00046,2.00013,2.00013,3951570.0
2008-04-28 02:07:00,2.00017,2.00017,1.99968,1.99993,5815135.0
2008-04-28 02:08:00,1.99984,1.99988,1.99959,1.99959,1108244.0
2008-04-28 02:09:00,1.99958,1.99981,1.99955,1.99981,26965753.0
2008-04-28 02:10:00,1.99967,1.99967,1.99938,1.99958,1785281.0
2008-04-28 02:11:00,1.99949,1.99949,1.99876,1.99876,5377725.0
2008-04-28 02:12:00,1.99865,1.99866,1.99793,1.99793,4559985.0
2008-04-28 02:13:00,1.9978,1.9978,1.9971,1.9971,5764909.0
2008-04-28 02:14:00,1.99704,1.99704,1.996,1.996,7565758.0
2008-04-28 02:15:00,1.99615,1.99639,1.99615,1.99639,2927466.0
2008-04-28 02:16:00,1.99638,1.99638,1.9962,1.9962,2711524.0
2008-04-28 02:17:00,1.99609,1.99609,1.9957,1.9957,9318537.0
2008-04-28 02:18:00,1.99579,1.99622,1.99579,1.99622,8182974.0
2008-04-28 02:19:00,1.99629,1.99743,1.99629,1.99743,11871675.0
2008-04-28 02:20:00,1.99747,1.99747,1.9971,1.99721,1860911.0
2008-04-28 02:21:00,1.9972,1.9972,1.99703,1.99703,3610743.0
2008-04-28 02:22:00,1.99698,1.99713,1.99697,1.99713,8994991.0
2008-04-28 02:23:00,1.99711,1.99717,1.9966,1.99701,7130845.0
2008-04-28 02:24:00,1.99721,1.99736,1.99719,1.99719,14002664.0
2008-04-28 02:25:00,1.99706,1.99734,1.99689,1.99734,5692831.0
2008-04-28 02:26:00,1.99737,1.99795,1.99737,1.99795,2523845.0
2008-04-28 02:27:00,1.99805,1.99829,1.998,1.99829,4160727.0
2008-04-28 02:28:00,1.99826,1.99826,1.99812,1.99816,3986547.0
2008-04-28 02:29:00,1.99814,1.99827,1.99807,1.99816,9342053.0
2008-04-28 02:30:00,1.99804,1.99821,1.99797,1.99797,3599666.0
2008-04-28 02:31:00,1.99817,1.99824,1.99801,1.99824,1170435.0
2008-04-28 02:32:00,1.99834,1.99848,1.99824,1.99848,22142963.0
2008-04-28 02:33:00,1.99868,1.99868,1.99858,1.99858,3264846.0
2008-04-28 02:34:00,1.99869,1.99876,1.99862,1.99862,6707433.0
2008-04-28 02:35:00,1.99862,1.99862,1.99829,1.99835,13375963.0
2008-04-28 02:36:00,1.99845,1.99855,1.99835,1.99837,4125713.0
2008-04-28 02:37:00,1.99821,1.99834,1.99819,1.99819,6373062.0
2008-04-28 02:38:00,1.99811,1.99817,1.99794,1.99794,9432224.0
2008-04-28 02:39:00,1.99786,1.99786,1.9977,1.9977,9369923.0
2008-04-28 02:40:00,1.99777,1.99849,1.99776,1.99843,10354133.0
2008-04-28 02:41:00,1.9984,1.9984,1.99798,1.99798,7863839.0
2008-04-28 02:42:00,1.99784,1.99784,1.99729,1.99729,10206962.0
2008-04-28 02:43:00,1.99705,1.99705,1.99661,1.99661,5319636.0
2008-04-28 02:44:00,1.99653,1.99653,1.99623,1.99623,14412150.0
2008-04-28 02:45:00,1.99611,1.99611,1.99586,1.99588,3244744.0
2008-04-28 02:46:00,1.99579,1.99581,1.99552,1.99581,10411025.0
2008-04-28 02:47:00,1.99583,1.99591,1.99568,1.99591,19235593.0
2008-04-28 02:48:00,1.99597,1.99611,1.9959,1.99604,324489.0
2008-04-28 02:49:00,1.99617,1.99622,1.99583,1.99622,9357120.0
2008-04-28 02:50:00,1.99619,1.99623,1.99604,1.99604,4704993.0
2008-04-28 02:51:00,1.99603,1.99603,1.99579,1.99588,4770038.0
2008-04-28 02:52:00,1.99591,1.99625,1.99591,1.99617,26941686.0
2008-04-28 02:53:00,1.99597,1.99724,1.99597,1.99724,6522202.0
2008-04-28 02:54:00,1.9974,1.99767,1.9974,1.99748,13767907.0
2008-04-28 02:55:00,1.99758,1.99774,1.99758,1.99769,3421729.0
2008-04-28 02:56:00,1.99746,1.99746,1.99723,1.99735,6981264.0
2008-04-28 02:57:00,1.99738,1.9976,1.99738,1.9976,5743441.0
2008-04-28 02:58:00,1.99778,1.99838,1.99778,1.99838,3566394.0
2008-04-28 02:59:00,1.99865,1.99925,1.99837,1.99925,8205409.0
2008-04-28 03:00:00,1.99932,2.00038,1.99932,2.00038,10558059.0
2008-04-28 03:01:00,2.00048,2.00061,1.99914,2.0005,7541653.0
2008-04-28 03:02:00,2.00041,2.00041,1.99981,1.99981,3515748.0
2008-04-28 03:03:00,1.99978,1.99985,1.99974,1.99984,2815151.0
2008-04-28 03:04:00,1.99974,1.99974,1.99949,1.99966,3946126.0
2008-04-28 03:05:00,1.99963,1.99975,1.99959,1.99969,4704114.0
2008-04-28 03:06:00,1.99977,1.9999,1.99972,1.9999,5550428.0
2008-04-28 03:07:00,1.99992,2.00004,1.99992,2.00001,8020723.0
2008-04-28 03:08:00,2.00001,2.00017,1.99995,2.00017,1945828.0
2008-04-28 03:09:00,2.00015,2.00037,2.00009,2.00013,4328374.0
2008-04-28 03:10:00,2.00021,2.00034,2.00021,2.00031,4357108.0
2008-04-28 03:11:00,2.00033,2.00049,2.00017,2.00017,6104366.0
2008-04-28 03:12:00,2.00023,2.00023,2.00016,2.0002,10125804.0
2008-04-28 03:13:00,2.00023,2.0003,2.00017,2.00029,10401625.0
2008-04-28 03:14:00,2.00036,2.00041,2.00032,2.00041,2488059.0
2008-04-28 03:15:00,2.00032,2.00032,1.99999,2.00012,3510971.0
2008-04-28 03:16:00,2.00012,2.00016,2.00006,2.00009,5778849.0
2008-04-28 03:17:00,2.00006,2.0001,1.99997,1.99997,4194433.0
2008-04-28 03:18:00,1.99995,2.00004,1.99974,1.99974,11820112.0
2008-04-28 03:19:00,1.9996,1.9996,1.99938,1.99945,30949383.0
2008-04-28 03:20:00,1.99944,1.99956,1.99944,1.99956,266726.0
2008-04-28 03:21:00,1.99982,2.00023,1.99982,2.00023,3396889.0
2008-04-28 03:22:00,2.00025,2.0004,2.00018,2.00018,13740913.0
2008-04-28 03:23:00,2.00042,2.00042,2.00029,2.00032,6952182.0
2008-04-28 03:24:00,2.0004,2.00076,2.0004,2.0005,8032946.0
2008-04-28 03:25:00,2.00054,2.00077,2.00054,2.00077,17355408.0
2008-04-28 03:26:00,2.00095,2.00095,2.00048,2.00062,60395022.0
2008-04-28 03:27:00,2.00039,2.00044,2.00021,2.00021,2075270.0
2008-04-28 03:28:00,2.00033,2.00054,2.00032,2.00054,3376933.0
2008-04-28 03:29:00,2.00058,2.0008,2.00058,2.00074,11039368.0
2008-04-28 03:30:00,2.00055,2.00066,2.00055,2.00059,1961253.0
2008-04-28 03:31:00,2.00062,2.00071,2.00051,2.00071,1858810.0
2008-04-28 03:32:00,2.00068,2.00068,2.00062,2.00062,2668072.0
2008-04-28 03:33:00,2.0005,2.0009,2.0005,2.00063,2267064.0
2008-04-28 03:34:00,2.0006,2.0006,2.00037,2.00046,8126051.0
2008-04-28 03:35:00,2.00047,2.0006,2.00046,2.0006,2262493.0
2008-04-28 03:36:00,2.00051,2.00051,2.00027,2.00027,3414045.0
2008-04-28 03:37:00,2.00025,2.00035,2.0002,2.00035,5111783.0
2008-04-28 03:38:00,2.00028,2.00029,2.00011,2.00011,3246144.0
2008-04-28 03:39:00,1.99997,2.00009,1.99958,2.00009,18038947.0
2008-04-28 03:40:00,2.00032,2.00032,2.00007,2.00015,16425221.0
2008-04-28 03:41:00,2.00014,2.00014,1.99999,2.00004,5943126.0
2008-04-28 03:42:00,1.99986,2.00017,1.99986,2.00017,826846.0
2008-04-28 03:43:00,2.00017,2.00017,1.99992,1.99992,11317527.0
2008-04-28 03:44:00,2.00004,2.00009,2.00001,2.00002,12684277.0
2008-04-28 03:45:00,2.00006,2.00006,1.99994,1.99996,3331795.0
2008-04-28 03:46:00,2.00004,2.00012,1.99995,2.00004,3647852.0
2008-04-28 03:47:00,1.99997,1.99997,1.9997,1.9997,9588327.0
2008-04-28 03:48:00,1.9995,1.99987,1.9995,1.99987,10033908.0
2008-04-28 03:49:00,1.99992,2.00013,1.99992,2.00013,3796381.0
2008-04-28 03:50:00,2.00025,2.00087,2.00025,2.00068,9527353.0
2008-04-28 03:51:00,2.00066,2.00066,2.00039,2.00039,5959249.0
2008-04-28 03:52:00,2.00014,2.00022,2.00008,2.00022,2563100.0
2008-04-28 03:53:00,2.00017,2.00037,2.00017,2.00018,3328499.0
2008-04-28 03:54:00,2.00007,2.00007,1.99978,1.99989,3776634.0
2008-04-28 03:55:00,1.99993,1.99993,1.99975,1.99991,983339.0
2008-04-28 03:56:00,1.99981,1.99986,1.99959,1.99963,2359662.0
2008-04-28 03:57:00,1.99976,1.99991,1.99971,1.99991,7309253.0
2008-04-28 03:58:00,1.99997,2.0001,1.99996,2.0001,6137492.0
2008-04-28 03:59:00,2.00018,2.00018,2.00005,2.00005,13860811.0
2008-04-28 04:00:00,2.00008,2.00024,2.00008,2.00012,26979055.0
2008-04-28 04:01:00,2.00007,2.00015,1.99996,1.99996,5557129.0
2008-04-28 04:02:00,2.00011,2.00013,1.99996,2.0001,6641324.0
2008-04-28 04:03:00,2.00022,2.00039,2.00006,2.00039,5139764.0
2008-04-28 04:04:00,2.00037,2.0005,2.00034,2.0004,4722613.0
2008-04-28 04:05:00,2.0004,2.0005,2.00029,2.0005,8389229.0
2008-04-28 04:06:00,2.00052,2.00056,2.00036,2.00036,19125812.0
2008-04-28 04:07:00,2.00034,2.00043,2.00024,2.00043,6894507.0
2008-04-28 04:08:00,2.00048,2.00054,2.00026,2.00052,3719544.0
2008-04-28 04:09:00,2.00042,2.00042,2.00032,2.00042,8552651.0
2008-04-28 04:10:00,2.00039,2.00039,2.00017,2.00018,7590385.0
2008-04-28 04:11:00,2.00019,2.00024,2.00007,2.00024,9482099.0
2008-04-28 04:12:00,2.00036,2.00041,2.00035,2.00035,939109.0
2008-04-28 04:13:00,2.00036,2.00059,2.00036,2.00059,3670491.0
2008-04-28 04:14:00,2.00057,2.00057,2.00031,2.00031,3817500.0
2008-04-28 04:15:00,2.00008,2.00053,1.99998,2.0004,5006515.0
2008-04-28 04:16:00,2.00026,2.00038,2.00026,2.00038,9884184.0
2008-04-28 04:17:00,2.00035,2.0005,2.00035,2.00036,6487411.0
2008-04-28 04:18:00,2.00042,2.00053,2.00041,2.00053,11905827.0
2008-04-28 04:19:00,2.0005,2.0005,2.00033,2.00049,4182947.0
2008-04-28 04:20:00,2.00053,2.00083,2.00053,2.00083,1931121.0
2008-04-28 04:22:00,2.00095,2.00095,2.00067,2.00087,33541354.0
2008-04-28 04:23:00,2.001,2.00102,2.00084,2.00099,5827353.0
2008-04-28 04:24:00,2.00089,2.00089,2.00057,2.00065,2435400.0
2008-04-28 04:25:00,2.00078,2.00125,2.00078,2.00125,7867760.0
2008-04-28 04:26:00,2.00101,2.00126,2.00101,2.0012,3027191.0
2008-04-28 04:27:00,2.00122,2.00137,2.00119,2.00137,12353021.0
2008-04-28 04:28:00,2.0014,2.00148,2.00139,2.00148,4675452.0
2008-04-28 04:30:00,2.00147,2.00168,2.00147,2.00156,2582590.0
2008-04-28 04:31:00,2.00152,2.00158,2.00116,2.00158,8056249.0
2008-04-28 04:32:00,2.0016,2.0016,2.00133,2.00142,2332892.0
2008-04-28 04:33:00,2.00147,2.00158,2.00145,2.00149,9767442.0
2008-04-28 04:34:00,2.00157,2.00166,2.00155,2.00166,6679695.0
2008-04-28 04:35:00,2.00176,2.00208,2.00175,2.00208,1816993.0
2008-04-28 04:36:00,2.00212,2.00212,2.00167,2.00188,18224939.0
2008-04-28 04:37:00,2.00197,2.00202,2.00183,2.00183,3672089.0
2008-04-28 04:38:00,2.00195,2.00224,2.00195,2.00222,10776728.0
2008-04-28 04:40:00,2.00201,2.00201,2.00165,2.00196,3061435.0
2008-04-28 04:41:00,2.002,2.00209,2.00157,2.00209,4629930.0
2008-04-28 04:42:00,2.00198,2.00198,2.00174,2.00197,18242011.0
2008-04-28 04:43:00,2.00191,2.00216,2.00172,2.00199,12667496.0
2008-04-28 04:44:00,2.00143,2.00195,2.00143,2.00149,6105762.0
2008-04-28 04:45:00,2.00139,2.00184,2.00139,2.00184,3989240.0
2008-04-28 04:46:00,2.00211,2.00213,2.00179,2.00183,4698524.0
2008-04-28 04:47:00,2.00161,2.00172,2.00155,2.0017,11102850.0
2008-04-28 04:48:00,2.0016,2.00179,2.0016,2.00166,2484040.0
2008-04-28 04:49:00,2.00174,2.0018,2.00167,2.0018,2021463.0
2008-04-28 04:50:00,2.00182,2.00195,2.00181,2.0019,6415306.0
2008-04-28 04:51:00,2.00203,2.00212,2.00203,2.00205,5838976.0
2008-04-28 04:52:00,2.00207,2.00213,2.00201,2.00201,4630116.0
2008-04-28 04:53:00,2.00201,2.00206,2.00196,2.00206,2499044.0
2008-04-28 04:54:00,2.00204,2.0022,2.00202,2.0022,6618668.0
2008-04-28 04:55:00,2.0022,2.00228,2.00212,2.00221,21313531.0
2008-04-28 04:56:00,2.0022,2.0022,2.0017,2.00205,5080059.0
2008-04-28 04:57:00,2.00227,2.00254,2.00227,2.0023,26691412.0
2008-04-28 04:58:00,2.00253,2.00253,2.00235,2.00244,2978847.0
2008-04-28 05:00:00,2.0024,2.00252,2.00223,2.00239,4070166.0
2008-04-28 05:01:00,2.00245,2.00245,2.0023,2.0023,4745432.0
2008-04-28 05:02:00,2.00229,2.00239,2.00224,2.00239,4537602.0
2008-04-28 05:03:00,2.00204,2.00245,2.00202,2.00202,7503399.0
2008-04-28 05:04:00,2.00199,2.00199,2.00171,2.00175,13029569.0
2008-04-28 05:05:00,2.00171,2.00191,2.00135,2.00188,8116768.0
2008-04-28 05:06:00,2.0019,2.0019,2.00175,2.00176,4076655.0
2008-04-28 05:07:00,2.00169,2.00169,1.99993,2.00103,1100837.0
2008-04-28 05:08:00,2.00121,2.00155,2.00105,2.00122,6865145.0
2008-04-28 05:09:00,2.00139,2.00166,2.00139,2.00166,10779860.0
2008-04-28 05:10:00,2.00167,2.00178,2.00162,2.00178,1508697.0
2008-04-28 05:11:00,2.00171,2.00171,2.0015,2.0015,9552478.0
2008-04-28 05:12:00,2.00154,2.00163,2.00144,2.00163,3749419.0
2008-04-28 05:14:00,2.00167,2.00183,2.00165,2.00183,5265333.0
2008-04-28 05:15:00,2.00174,2.00195,2.00174,2.00195,7596330.0
2008-04-28 05:16:00,2.00196,2.00206,2.00186,2.00206,9764728.0
2008-04-28 05:17:00,2.00201,2.00225,2.00201,2.00224,2663278.0
2008-04-28 05:18:00,2.00225,2.00225,2.00195,2.00195,12728896.0
2008-04-28 05:19:00,2.00188,2.00188,2.00134,2.00157,6627515.0
2008-04-28 05:20:00,2.00169,2.00205,2.00169,2.00195,1836679.0
2008-04-28 05:21:00,2.00193,2.00193,2.00102,2.00113,8043317.0
2008-04-28 05:22:00,2.00118,2.00188,2.00118,2.00173,5315431.0
2008-04-28 05:23:00,2.00155,2.00155,2.00125,2.0014,2865359.0
2008-04-28 05:24:00,2.00148,2.00197,2.00148,2.00196,2336172.0
2008-04-28 05:26:00,2.00209,2.00218,2.00209,2.00218,7743233.0
2008-04-28 05:27:00,2.0021,2.00226,2.0021,2.00226,3265941.0
2008-04-28 05:28:00,2.00232,2.00262,2.00216,2.0023,14118075.0
2008-04-28 05:29:00,2.00225,2.00225,2.00163,2.0021,9181121.0
2008-04-28 05:30:00,2.00209,2.00225,2.00205,2.00225,6772305.0
2008-04-28 05:32:00,2.00228,2.00242,2.00208,2.00242,4104538.0
2008-04-28 05:34:00,2.00245,2.00245,2.00214,2.00222,8098175.0
2008-04-28 05:35:00,2.00215,2.00229,2.00215,2.00223,5461750.0
2008-04-28 05:36:00,2.00228,2.00235,2.00217,2.00223,4482690.0
2008-04-28 05:37:00,2.00226,2.00235,2.00226,2.00235,8464193.0
2008-04-28 05:38:00,2.00238,2.0025,2.00221,2.00231,8268805.0
2008-04-28 05:39:00,2.00179,2.00235,2.00179,2.00235,6246700.0
2008-04-28 05:40:00,2.0024,2.00251,2.00233,2.0025,9834683.0
2008-04-28 05:41:00,2.0025,2.0025,2.00232,2.00239,13012917.0
2008-04-28 05:42:00,2.00226,2.00227,2.00184,2.00184,7678873.0
2008-04-28 05:44:00,2.00175,2.00183,2.00168,2.00168,7868163.0
2008-04-28 05:45:00,2.00156,2.00156,2.00136,2.00144,7590057.0
2008-04-28 05:46:00,2.00163,2.00181,2.00162,2.00181,5481513.0
2008-04-28 05:47:00,2.00192,2.00225,2.00192,2.00224,21626407.0
2008-04-28 05:48:00,2.00221,2.00221,2.00193,2.00207,16833918.0
2008-04-28 05:49:00,2.00217,2.00217,2.00195,2.00207,4748059.0
2008-04-28 05:50:00,2.00198,2.00203,2.00185,2.00203,4741557.0
2008-04-28 05:51:00,2.00214,2.00223,2.0021,2.00221,11923750.0
2008-04-28 05:52:00,2.00227,2.00227,2.00208,2.00212,18517964.0
2008-04-28 05:54:00,2.00224,2.00224,2.00198,2.00212,6567979.0
2008-04-28 05:55:00,2.00206,2.00206,2.00187,2.00196,6722398.0
2008-04-28 05:56:00,2.00218,2.00232,2.00215,2.00232,10798243.0
2008-04-28 05:58:00,2.00239,2.0025,2.00231,2.00231,8818083.0
2008-04-28 05:59:00,2.00224,2.0023,2.00187,2.00187,3806683.0
2008-04-28 06:00:00,2.00245,2.00248,2.00236,2.00248,1909461.0
2008-04-28 06:01:00,2.00232,2.00232,2.00207,2.00231,10222363.0
2008-04-28 06:02:00,2.00235,2.00268,2.00234,2.00268,8859975.0
2008-04-28 06:04:00,2.00274,2.00281,2.00274,2.00281,4714484.0
2008-04-28 06:05:00,2.00283,2.00292,2.00275,2.00289,11745192.0
2008-04-28 06:06:00,2.00287,2.00289,2.0027,2.00286,11196620.0
2008-04-28 06:07:00,2.00274,2.00281,2.00273,2.00274,2634015.0
2008-04-28 06:08:00,2.00273,2.00273,2.00253,2.00256,15045957.0
2008-04-28 06:09:00,2.00236,2.00258,2.00236,2.00241,4321995.0
2008-04-28 06:10:00,2.00239,2.00247,2.00234,2.00234,5079976.0
2008-04-28 06:11:00,2.00217,2.00232,2.00194,2.00232,36068651.0
2008-04-28 06:12:00,2.00221,2.00221,2.00206,2.00213,1715825.0
2008-04-28 06:13:00,2.00222,2.00232,2.002,2.002,2776082.0
2008-04-28 06:14:00,2.00208,2.00208,2.00191,2.00201,27109006.0
2008-04-28 06:15:00,2.0021,2.00221,2.00209,2.00215,17355997.0
2008-04-28 06:16:00,2.00208,2.00224,2.00189,2.00189,3414443.0
2008-04-28 06:17:00,2.00184,2.00184,2.00162,2.00168,7612475.0
2008-04-28 06:18:00,2.00131,2.00177,2.00131,2.00177,11075125.0
2008-04-28 06:19:00,2.00177,2.00213,2.00175,2.00213,5989646.0
2008-04-28 06:20:00,2.00214,2.00214,2.00178,2.00178,2006191.0
2008-04-28 06:21:00,2.00171,2.00198,2.00166,2.00198,25885886.0
2008-04-28 06:22:00,2.00196,2.00196,2.00157,2.00163,4037618.0
2008-04-28 06:24:00,2.00166,2.00166,2.00137,2.00155,17062857.0
2008-04-28 06:25:00,2.00157,2.00183,2.00157,2.00177,6513649.0
2008-04-28 06:26:00,2.00178,2.00192,2.00146,2.00192,11278010.0
2008-04-28 06:28:00,2.00175,2.0019,2.00165,2.0019,12183380.0
2008-04-28 06:29:00,2.00192,2.00199,2.00181,2.00181,5922510.0
2008-04-28 06:30:00,2.00182,2.00182,2.00158,2.00158,13576201.0
2008-04-28 06:32:00,2.0015,2.00175,2.0015,2.00175,5049059.0
2008-04-28 06:34:00,2.00175,2.00179,2.0017,2.00179,3572366.0
2008-04-28 06:35:00,2.00175,2.00183,2.00162,2.00162,5138360.0
2008-04-28 06:36:00,2.00163,2.00163,2.0013,2.0013,3645219.0
2008-04-28 06:37:00,2.0013,2.00132,2.00106,2.00132,9232289.0
2008-04-28 06:38:00,2.00129,2.00131,2.00101,2.0013,6487940.0
2008-04-28 06:39:00,2.00114,2.00125,2.00097,2.00099,2152428.0
2008-04-28 06:40:00,2.00089,2.00089,2.00072,2.00074,9540491.0
2008-04-28 06:41:00,2.00079,2.00079,2.00028,2.00063,11855065.0
2008-04-28 06:42:00,2.00076,2.0009,2.00045,2.00045,8446098.0
2008-04-28 06:43:00,2.00057,2.0008,2.00057,2.0008,8875738.0
2008-04-28 06:44:00,2.00083,2.00096,2.00082,2.00096,3851797.0
2008-04-28 06:45:00,2.00104,2.00142,2.00104,2.00142,5234744.0
2008-04-28 06:46:00,2.00138,2.00145,2.00133,2.00133,7536205.0
2008-04-28 06:47:00,2.00126,2.0013,2.00112,2.00112,8120120.0
2008-04-28 06:48:00,2.00122,2.00122,2.00098,2.00098,6249565.0
2008-04-28 06:49:00,2.00103,2.00103,2.00084,2.00092,5271012.0
2008-04-28 06:50:00,2.00081,2.00087,2.00079,2.00086,4450382.0
2008-04-28 06:51:00,2.00081,2.0011,2.00075,2.0011,9599356.0
2008-04-28 06:52:00,2.00119,2.00135,2.00109,2.00109,7386476.0
2008-04-28 06:53:00,2.00092,2.00098,2.00092,2.00094,2479613.0
2008-04-28 06:54:00,2.00094,2.001,2.00082,2.00082,2379679.0
2008-04-28 06:55:00,2.00078,2.00093,2.00072,2.00072,10116747.0
2008-04-28 06:56:00,2.00084,2.00096,2.0007,2.00096,8739741.0
2008-04-28 06:57:00,2.00103,2.00103,2.00071,2.00071,2854907.0
2008-04-28 06:58:00,2.00087,2.00087,2.00075,2.00075,16489921.0
2008-04-28 06:59:00,2.00079,2.00105,2.00078,2.00092,15180202.0
2008-04-28 07:00:00,2.00089,2.0009,2.00073,2.00078,11492511.0
2008-04-28 07:01:00,2.00082,2.00094,2.0007,2.00094,3820507.0
2008-04-28 07:02:00,2.00093,2.00109,2.00081,2.00081,2797208.0
2008-04-28 07:03:00,2.00068,2.0009,2.00068,2.0009,4784917.0
2008-04-28 07:04:00,2.00096,2.00098,2.00062,2.00062,13454809.0
2008-04-28 07:05:00,2.00031,2.00055,2.00029,2.00055,5373501.0
2008-04-28 07:06:00,2.0006,2.00093,2.0006,2.00093,41262321.0
2008-04-28 07:07:00,2.00101,2.00101,2.00079,2.0009,2495504.0
2008-04-28 07:08:00,2.00096,2.00119,2.00096,2.00102,26359865.0
2008-04-28 07:09:00,2.00087,2.00087,2.00066,2.00066,11405795.0
2008-04-28 07:10:00,2.00079,2.0011,2.00077,2.0011,20742177.0
2008-04-28 07:11:00,2.00112,2.00117,2.00089,2.00089,5947053.0
2008-04-28 07:12:00,2.00087,2.00104,2.00087,2.00104,13499214.0
2008-04-28 07:13:00,2.0011,2.00116,2.00101,2.0011,1255775.0
2008-04-28 07:14:00,2.00134,2.00158,2.00134,2.00158,6436084.0
2008-04-28 07:15:00,2.00169,2.00176,2.0015,2.00176,1846399.0
2008-04-28 07:16:00,2.00182,2.00215,2.00182,2.00215,1310365.0
2008-04-28 07:17:00,2.00222,2.00235,2.00222,2.00224,8649972.0
2008-04-28 07:18:00,2.00231,2.00231,2.00219,2.00224,6918878.0
2008-04-28 07:19:00,2.00228,2.0024,2.00214,2.0024,5677028.0
2008-04-28 07:20:00,2.00238,2.00238,2.00223,2.00236,10212340.0
2008-04-28 07:21:00,2.00242,2.00242,2.00216,2.00219,6078024.0
2008-04-28 07:22:00,2.00201,2.00223,2.00198,2.00211,11146833.0
2008-04-28 07:23:00,2.00214,2.00228,2.00212,2.00228,4768795.0
2008-04-28 07:24:00,2.00238,2.00268,2.00238,2.00268,7333309.0
2008-04-28 07:25:00,2.00272,2.00315,2.00272,2.00315,10028642.0
2008-04-28 07:26:00,2.00319,2.00335,2.00313,2.0033,3701825.0
2008-04-28 07:27:00,2.00343,2.00343,2.00325,2.00332,2281142.0
2008-04-28 07:28:00,2.00336,2.00342,2.00322,2.00334,8494906.0
2008-04-28 07:29:00,2.00334,2.00341,2.00319,2.00319,3466093.0
2008-04-28 07:30:00,2.00317,2.00317,2.00268,2.00304,4354053.0
2008-04-28 07:31:00,2.00302,2.0031,2.00293,2.00293,9669412.0
2008-04-28 07:32:00,2.00295,2.00295,2.00284,2.00291,5825830.0
2008-04-28 07:33:00,2.00289,2.00289,2.00255,2.00287,3103654.0
2008-04-28 07:34:00,2.0031,2.0032,2.00304,2.00304,4635342.0
2008-04-28 07:35:00,2.00286,2.00302,2.00286,2.00289,6099263.0
2008-04-28 07:36:00,2.00288,2.00298,2.00267,2.00267,4523393.0
2008-04-28 07:37:00,2.00273,2.00282,2.00268,2.00268,8049552.0
2008-04-28 07:38:00,2.00279,2.00279,2.00249,2.00249,8237810.0
2008-04-28 07:39:00,2.0023,2.00257,2.0022,2.0022,4853422.0
2008-04-28 07:40:00,2.00221,2.00221,2.00203,2.00214,2853860.0
2008-04-28 07:41:00,2.002,2.00211,2.002,2.00206,2138355.0
2008-04-28 07:42:00,2.00204,2.00204,2.00156,2.00175,1024631.0
2008-04-28 07:43:00,2.0016,2.0016,2.00144,2.00144,1430336.0
2008-04-28 07:44:00,2.00138,2.00138,2.00118,2.00129,4433063.0
2008-04-28 07:45:00,2.00129,2.00138,2.00129,2.00132,13135151.0
2008-04-28 07:46:00,2.00147,2.00168,2.00147,2.00168,5438053.0
2008-04-28 07:47:00,2.00172,2.00174,2.00162,2.00174,5097638.0
2008-04-28 07:48:00,2.00173,2.00178,2.00171,2.00174,5691969.0
2008-04-28 07:49:00,2.00167,2.00167,2.00127,2.00127,7084003.0
2008-04-28 07:50:00,2.00109,2.00115,2.00095,2.00106,453475.0
2008-04-28 07:51:00,2.00083,2.00158,2.00083,2.00158,4589299.0
2008-04-28 07:52:00,2.00161,2.00161,2.00116,2.00116,1427469.0
2008-04-28 07:53:00,2.00114,2.00114,2.0009,2.0009,5612103.0
2008-04-28 07:54:00,2.00057,2.00057,1.99897,2.00025,1781419.0
2008-04-28 07:55:00,2.00027,2.00101,2.00027,2.00098,6843752.0
2008-04-28 07:56:00,2.00098,2.00098,2.00081,2.00081,7486111.0
2008-04-28 07:57:00,2.00057,2.0006,2.00054,2.00055,3776722.0
2008-04-28 07:58:00,2.00047,2.00058,2.00042,2.00058,10805080.0
2008-04-28 07:59:00,2.00073,2.00082,2.00066,2.0007,8462106.0
2008-04-28 08:00:00,2.00077,2.00082,2.00065,2.00074,1690412.0
2008-04-28 08:01:00,2.00084,2.00085,2.00079,2.00079,4496718.0
2008-04-28 08:02:00,2.0007,2.00088,2.00061,2.00088,11550903.0
2008-04-28 08:03:00,2.00092,2.00109,2.00092,2.00109,4777987.0
2008-04-28 08:04:00,2.00128,2.00196,2.00128,2.00196,13002908.0
2008-04-28 08:05:00,2.002,2.002,2.00172,2.00172,6432677.0
2008-04-28 08:06:00,2.00174,2.00175,2.00155,2.00157,17897085.0
2008-04-28 08:07:00,2.00157,2.00167,2.00147,2.00161,7416876.0
2008-04-28 08:08:00,2.00169,2.00169,2.00148,2.00148,8401132.0
2008-04-28 08:09:00,2.00141,2.00141,2.00117,2.00132,10707307.0
2008-04-28 08:10:00,2.00129,2.00164,2.00129,2.00164,12705650.0
2008-04-28 08:11:00,2.00171,2.00184,2.00163,2.00163,28173157.0
2008-04-28 08:12:00,2.00185,2.00197,2.00182,2.00187,7514432.0
2008-04-28 08:13:00,2.00182,2.00182,2.00136,2.00136,5333679.0
2008-04-28 08:14:00,2.0012,2.0012,2.001,2.001,2124313.0
2008-04-28 08:15:00,2.00093,2.00093,2.00051,2.00051,10429472.0
2008-04-28 08:16:00,2.00045,2.00045,2.00017,2.00021,18968865.0
2008-04-28 08:17:00,2.00032,2.00055,2.00032,2.00055,4036538.0
2008-04-28 08:18:00,2.00071,2.00093,2.00046,2.00046,2488723.0
2008-04-28 08:19:00,2.00045,2.00045,2.00029,2.00038,15135186.0
2008-04-28 08:20:00,2.00044,2.00061,2.00042,2.00061,2783215.0
2008-04-28 08:21:00,2.00068,2.001,2.00068,2.001,10126708.0
2008-04-28 08:22:00,2.00097,2.00097,2.00066,2.00066,5470374.0
2008-04-28 08:23:00,2.00058,2.00062,2.0005,2.00061,8497872.0
2008-04-28 08:24:00,2.00059,2.00059,2.00014,2.00034,4591351.0
2008-04-28 08:25:00,2.00046,2.00066,2.00046,2.00064,10856058.0
2008-04-28 08:26:00,2.00071,2.00093,2.00071,2.00091,5338828.0
2008-04-28 08:27:00,2.00088,2.00098,2.00066,2.00066,6918778.0
2008-04-28 08:28:00,2.00072,2.00115,2.00068,2.00115,4941022.0
2008-04-28 08:29:00,2.00123,2.00135,2.00085,2.00129,3856717.0
2008-04-28 08:30:00,2.00138,2.00139,2.00108,2.00108,8507959.0
2008-04-28 08:31:00,2.001,2.00102,2.0009,2.00102,6217847.0
2008-04-28 08:32:00,2.00103,2.00138,2.00101,2.00138,7347009.0
2008-04-28 08:33:00,2.00145,2.00161,2.00134,2.00153,7562537.0
2008-04-28 08:34:00,2.0016,2.0017,2.00143,2.00143,8555900.0
2008-04-28 08:35:00,2.00135,2.00137,2.00117,2.00137,3692621.0
2008-04-28 08:36:00,2.00128,2.00128,2.00089,2.00089,28052358.0
2008-04-28 08:37:00,2.00078,2.0009,2.0007,2.0009,22284483.0
2008-04-28 08:38:00,2.00098,2.00108,2.00094,2.00094,2414167.0
2008-04-28 08:39:00,2.0009,2.0009,2.00049,2.00049,21985577.0
2008-04-28 08:40:00,2.00053,2.00064,2.00032,2.00032,13184947.0
2008-04-28 08:41:00,2.00049,2.00058,2.00049,2.00058,4242628.0
2008-04-28 08:42:00,2.00054,2.00055,2.0003,2.0003,3247537.0
2008-04-28 08:43:00,2.00019,2.0002,2.0,2.0002,552124.0
2008-04-28 08:44:00,2.0004,2.00063,2.00039,2.00063,6105834.0
2008-04-28 08:45:00,2.00049,2.0006,2.00049,2.00055,3023183.0
2008-04-28 08:46:00,2.0005,2.0005,2.0003,2.0003,14187585.0
2008-04-28 08:47:00,2.0001,2.0003,2.0001,2.0003,28401301.0
2008-04-28 08:48:00,2.00023,2.00037,2.00018,2.00022,5966717.0
2008-04-28 08:49:00,2.00019,2.00047,2.00014,2.00047,5842761.0
2008-04-28 08:50:00,2.00038,2.00048,1.99993,2.00048,14738311.0
2008-04-28 08:51:00,2.00034,2.00057,2.00031,2.00057,3627922.0
2008-04-28 08:52:00,2.00053,2.00053,2.00035,2.00035,10867261.0
2008-04-28 08:53:00,2.00041,2.00041,2.00016,2.00019,7425666.0
2008-04-28 08:54:00,2.00026,2.00026,1.99981,2.00001,7012790.0
2008-04-28 08:55:00,1.99998,2.0001,1.99988,1.99999,5563181.0
2008-04-28 08:56:00,2.00002,2.00002,1.99979,1.9998,853792.0
2008-04-28 08:57:00,1.99983,2.00008,1.99983,1.99985,12235897.0
2008-04-28 08:58:00,1.99983,1.99996,1.99977,1.99981,1482908.0
2008-04-28 08:59:00,1.99991,1.99991,1.99969,1.9997,19492703.0
2008-04-28 09:00:00,1.99962,1.99962,1.99938,1.99954,16917116.0
2008-04-28 09:01:00,1.9996,2.00004,1.9996,2.00004,10529895.0
2008-04-28 09:02:00,2.00012,2.00035,2.00009,2.00035,7331515.0
2008-04-28 09:03:00,2.00039,2.00067,2.00039,2.00067,10195069.0
2008-04-28 09:04:00,2.00074,2.00103,2.00054,2.00103,4491732.0
2008-04-28 09:05:00,2.0011,2.00145,2.0011,2.00145,4024065.0
2008-04-28 09:06:00,2.00156,2.00179,2.00151,2.00179,3358201.0
2008-04-28 09:07:00,2.00184,2.00225,2.00184,2.0021,7998392.0
2008-04-28 09:08:00,2.00199,2.00199,2.00147,2.00147,4614160.0
2008-04-28 09:09:00,2.00144,2.00144,2.00099,2.00116,3621784.0
2008-04-28 09:10:00,2.00119,2.00119,2.00081,2.00084,5362814.0
2008-04-28 09:11:00,2.00075,2.00081,2.00042,2.00042,7725556.0
2008-04-28 09:12:00,2.00054,2.00054,1.99997,2.00007,106504484.0
2008-04-28 09:13:00,2.00025,2.00035,1.99984,1.99992,20883002.0
2008-04-28 09:14:00,1.99999,2.00018,1.99984,1.99984,14762936.0
2008-04-28 09:15:00,1.99974,1.99974,1.99873,1.99873,3203948.0
2008-04-28 09:16:00,1.99872,1.99872,1.99841,1.99841,7375980.0
2008-04-28 09:17:00,1.99831,1.99833,1.99792,1.99792,4084102.0
2008-04-28 09:18:00,1.99774,1.99793,1.99774,1.99778,2894064.0
2008-04-28 09:19:00,1.99775,1.99778,1.99754,1.9977,9838708.0
2008-04-28 09:20:00,1.99771,1.99773,1.99757,1.99773,5511667.0
2008-04-28 09:21:00,1.99788,1.998,1.99781,1.99797,14695694.0
2008-04-28 09:22:00,1.99807,1.9981,1.99796,1.99796,2875080.0
2008-04-28 09:23:00,1.99804,1.99818,1.99804,1.99817,7825930.0
2008-04-28 09:24:00,1.99812,1.99823,1.99791,1.99791,5033082.0
2008-04-28 09:25:00,1.99789,1.9979,1.99764,1.99764,7083482.0
2008-04-28 09:26:00,1.99759,1.99759,1.99733,1.99733,15017359.0
2008-04-28 09:27:00,1.99728,1.99728,1.9969,1.9969,8325133.0
2008-04-28 09:28:00,1.99696,1.99696,1.99667,1.99667,4317132.0
2008-04-28 09:29:00,1.99674,1.99674,1.99644,1.99655,3273269.0
2008-04-28 09:30:00,1.99632,1.99642,1.99603,1.99642,46246664.0
2008-04-28 09:31:00,1.9965,1.9968,1.9965,1.99658,4773697.0
2008-04-28 09:32:00,1.99634,1.99634,1.99594,1.99606,4196822.0
2008-04-28 09:33:00,1.99616,1.99622,1.99612,1.99622,2277066.0
2008-04-28 09:34:00,1.99636,1.99693,1.99632,1.99693,3438530.0
2008-04-28 09:35:00,1.99702,1.99702,1.99613,1.99613,785417.0
2008-04-28 09:36:00,1.99635,1.99635,1.99591,1.99616,4979867.0
2008-04-28 09:37:00,1.99632,1.99671,1.99632,1.99668,11508394.0
2008-04-28 09:38:00,1.99676,1.99698,1.99662,1.99662,19473999.0
2008-04-28 09:39:00,1.99645,1.99645,1.99629,1.9963,8360373.0
2008-04-28 09:40:00,1.9962,1.9962,1.99594,1.996,1474855.0
2008-04-28 09:41:00,1.99599,1.99599,1.99575,1.99582,14112423.0
2008-04-28 09:42:00,1.99582,1.99582,1.9956,1.99582,853005.0
2008-04-28 09:43:00,1.99573,1.99573,1.99557,1.99559,14406931.0
2008-04-28 09:44:00,1.99548,1.99548,1.99458,1.99458,6783342.0
2008-04-28 09:45:00,1.99452,1.99481,1.99452,1.99467,5714058.0
2008-04-28 09:46:00,1.99503,1.99554,1.99503,1.99549,6832389.0
2008-04-28 09:47:00,1.99547,1.9957,1.99547,1.9957,21712121.0
2008-04-28 09:48:00,1.99561,1.99592,1.99561,1.99592,4267948.0
2008-04-28 09:49:00,1.99598,1.99622,1.99598,1.99622,11482466.0
2008-04-28 09:50:00,1.99635,1.9968,1.99635,1.9968,5911514.0
2008-04-28 09:51:00,1.99689,1.99707,1.99675,1.99707,3688494.0
2008-04-28 09:52:00,1.99703,1.99703,1.9966,1.9966,7777278.0
2008-04-28 09:53:00,1.99649,1.99649,1.99631,1.99631,6443399.0
2008-04-28 09:54:00,1.99633,1.9966,1.99624,1.9966,15818565.0
2008-04-28 09:55:00,1.9966,1.99663,1.99649,1.99649,6224529.0
2008-04-28 09:56:00,1.9967,1.99675,1.9964,1.9964,8776314.0
2008-04-28 09:57:00,1.99638,1.99638,1.99615,1.9962,10985687.0
2008-04-28 09:58:00,1.99612,1.99623,1.99579,1.99579,1602582.0
2008-04-28 09:59:00,1.99593,1.99593,1.99563,1.99563,3036719.0
2008-04-28 10:00:00,1.99558,1.9959,1.99557,1.9959,13925217.0
2008-04-28 10:01:00,1.99603,1.99681,1.99603,1.99681,4092829.0
2008-04-28 10:02:00,1.99689,1.99689,1.99658,1.99658,2497575.0
2008-04-28 10:03:00,1.99667,1.99673,1.99659,1.99659,11886017.0
2008-04-28 10:04:00,1.99667,1.99667,1.99642,1.99651,1022233.0
2008-04-28 10:05:00,1.99672,1.99699,1.99672,1.99699,14469440.0
2008-04-28 10:06:00,1.99725,1.99806,1.99725,1.9976,11301360.0
2008-04-28 10:07:00,1.99772,1.99834,1.99772,1.99834,19751856.0
2008-04-28 10:08:00,1.99841,1.99866,1.9984,1.99866,16839836.0
2008-04-28 10:09:00,1.99865,1.99909,1.99865,1.99909,3631667.0
2008-04-28 10:10:00,1.99912,1.99972,1.99912,1.99972,38872251.0
2008-04-28 10:11:00,1.99965,1.99978,1.99948,1.99978,6842779.0
2008-04-28 10:12:00,1.99973,1.99979,1.99949,1.99978,47825800.0
2008-04-28 10:13:00,1.99994,2.00012,1.99994,2.00012,4041185.0
2008-04-28 10:14:00,1.99998,2.00015,1.99998,2.00008,2644507.0
2008-04-28 10:15:00,2.00009,2.00009,1.99988,2.0,4516001.0
2008-04-28 10:16:00,2.00021,2.00041,2.00018,2.00041,13571651.0
2008-04-28 10:17:00,2.00053,2.00088,2.00036,2.00085,14881983.0
2008-04-28 10:18:00,2.00077,2.00086,2.0007,2.0008,8393774.0
2008-04-28 10:19:00,2.00091,2.00114,2.00091,2.00094,4272816.0
2008-04-28 10:20:00,2.00094,2.00094,2.00076,2.0009,6102439.0
2008-04-28 10:21:00,2.00094,2.0011,2.00094,2.00104,4297646.0
2008-04-28 10:22:00,2.00101,2.00101,2.00074,2.00074,6362007.0
2008-04-28 10:23:00,2.00064,2.00064,2.00014,2.00014,7169912.0
2008-04-28 10:24:00,2.00003,2.00025,2.0,2.00024,11929024.0
2008-04-28 10:25:00,2.00028,2.00063,2.00023,2.00063,4238467.0
2008-04-28 10:26:00,2.00092,2.00092,2.00053,2.00053,5198588.0
2008-04-28 10:27:00,2.00047,2.00066,2.00035,2.00066,3538785.0
2008-04-28 10:28:00,2.00068,2.00081,2.00056,2.00081,42291776.0
2008-04-28 10:29:00,2.00085,2.00113,2.00085,2.00113,5054293.0
2008-04-28 10:30:00,2.00111,2.00124,2.00104,2.00104,4669492.0
2008-04-28 10:31:00,2.00087,2.00087,2.00063,2.00077,13329253.0
2008-04-28 10:32:00,2.00069,2.00069,2.00042,2.00068,2819525.0
2008-04-28 10:33:00,2.00068,2.00071,2.00043,2.00071,4624117.0
2008-04-28 10:34:00,2.00067,2.00067,2.00024,2.00026,5251395.0
2008-04-28 10:35:00,2.00032,2.00047,2.00015,2.00015,4441330.0
2008-04-28 10:36:00,2.00003,2.00003,1.99983,1.99995,9808626.0
2008-04-28 10:37:00,1.9999,2.0,1.99979,1.99986,27584126.0
2008-04-28 10:38:00,1.99969,1.99987,1.99967,1.99972,1387892.0
2008-04-28 10:39:00,1.99977,1.99978,1.99957,1.99972,4514865.0
2008-04-28 10:40:00,1.99987,2.00027,1.99987,2.00027,1106200.0
2008-04-28 10:41:00,2.00024,2.00025,2.00017,2.0002,7550113.0
2008-04-28 10:42:00,2.00011,2.0002,2.00001,2.0002,1922192.0
2008-04-28 10:43:00,2.00014,2.00028,2.00014,2.00024,6645948.0
2008-04-28 10:44:00,2.00011,2.00069,2.00011,2.00069,42707305.0
2008-04-28 10:45:00,2.00078,2.00082,2.00068,2.00082,3654099.0
2008-04-28 10:46:00,2.00087,2.00087,2.00066,2.00077,1340624.0
2008-04-28 10:47:00,2.00048,2.00048,1.99993,1.99994,5304173.0
2008-04-28 10:48:00,2.0001,2.00107,2.0001,2.00107,1864931.0
2008-04-28 10:49:00,2.00128,2.00149,2.00108,2.00108,8105308.0
2008-04-28 10:50:00,2.00104,2.00172,2.00104,2.00172,10388069.0
2008-04-28 10:51:00,2.00163,2.00174,2.00149,2.00174,13184996.0
2008-04-28 10:52:00,2.00181,2.00246,2.00181,2.00246,2770150.0
2008-04-28 10:53:00,2.00249,2.0026,2.00239,2.0026,5434064.0
2008-04-28 10:54:00,2.00268,2.00296,2.00248,2.00291,5663363.0
2008-04-28 10:55:00,2.00281,2.00293,2.00276,2.00283,1598494.0
2008-04-28 10:56:00,2.00292,2.00351,2.00292,2.00351,17496209.0
2008-04-28 10:57:00,2.00361,2.00361,2.00335,2.00335,1442421.0
2008-04-28 10:58:00,2.00324,2.00324,2.00287,2.00287,2203763.0
2008-04-28 10:59:00,2.00279,2.00333,2.00279,2.00333,1100950.0
2008-04-28 11:00:00,2.00355,2.00393,2.00355,2.00393,5098408.0
2008-04-28 11:01:00,2.004,2.00428,2.00397,2.00428,3200066.0
2008-04-28 11:02:00,2.00407,2.00407,2.00359,2.00384,2243379.0
2008-04-28 11:03:00,2.00385,2.00385,2.00313,2.00313,1635917.0
2008-04-28 11:04:00,2.00313,2.00313,2.00255,2.00255,2620863.0
2008-04-28 11:05:00,2.00246,2.00246,2.00162,2.00162,11122322.0
2008-04-28 11:06:00,2.00155,2.00158,2.00095,2.00134,498050.0
2008-04-28 11:07:00,2.00139,2.00144,2.00139,2.00139,9011148.0
2008-04-28 11:08:00,2.0014,2.00151,2.00128,2.0015,6718822.0
2008-04-28 11:09:00,2.00142,2.00142,2.00112,2.00114,1639792.0
2008-04-28 11:10:00,2.0011,2.00148,2.00107,2.00107,956662.0
2008-04-28 11:11:00,2.0008,2.0008,2.00008,2.00054,3084191.0
2008-04-28 11:12:00,2.00086,2.00148,2.00086,2.00148,3179128.0
2008-04-28 11:13:00,2.0016,2.00252,2.0016,2.00243,2574256.0
2008-04-28 11:14:00,2.00245,2.00317,2.00245,2.00317,7432207.0
2008-04-28 11:15:00,2.00322,2.00343,2.00322,2.00343,3354912.0
2008-04-28 11:16:00,2.00339,2.00373,2.00339,2.00373,9236148.0
2008-04-28 11:17:00,2.0038,2.004,2.00367,2.00399,2978311.0
2008-04-28 11:18:00,2.00408,2.00433,2.00407,2.00422,11515264.0
2008-04-28 11:19:00,2.00438,2.00482,2.00438,2.0048,2524840.0
2008-04-28 11:20:00,2.00489,2.00537,2.00489,2.00506,8914909.0
2008-04-28 11:21:00,2.00513,2.00513,2.005,2.00509,7790852.0
2008-04-28 11:22:00,2.0052,2.00565,2.0052,2.00565,9534056.0
2008-04-28 11:23:00,2.00569,2.00597,2.00564,2.00597,3189710.0
2008-04-28 11:24:00,2.00596,2.0064,2.00569,2.00627,2579741.0
2008-04-28 11:25:00,2.00626,2.00634,2.00609,2.00634,14568435.0
2008-04-28 11:26:00,2.00646,2.00655,2.00639,2.00649,5176650.0
2008-04-28 11:27:00,2.0064,2.0064,2.00581,2.00581,1643392.0
2008-04-28 11:28:00,2.00561,2.00561,2.00521,2.00531,5075840.0
2008-04-28 11:29:00,2.00564,2.00622,2.0054,2.00622,23114737.0
2008-04-28 11:30:00,2.00624,2.00648,2.00624,2.00631,1451423.0
2008-04-28 11:31:00,2.00619,2.00619,2.00557,2.00575,22554576.0
2008-04-28 11:32:00,2.00578,2.00611,2.00568,2.00611,3683048.0
2008-04-28 11:33:00,2.00642,2.00676,2.00642,2.00676,4967433.0
2008-04-28 11:34:00,2.00697,2.00767,2.00697,2.00767,17788552.0
2008-04-28 11:35:00,2.00776,2.00797,2.00776,2.00782,5961444.0
2008-04-28 11:36:00,2.00794,2.00821,2.00794,2.00795,11679696.0
2008-04-28 11:37:00,2.00765,2.00765,2.00704,2.00724,4253624.0
2008-04-28 11:38:00,2.00733,2.00759,2.00733,2.00733,3943148.0
2008-04-28 11:39:00,2.00729,2.00761,2.00708,2.00761,3073905.0
2008-04-28 11:40:00,2.00773,2.00811,2.00757,2.00811,3518282.0
2008-04-28 11:41:00,2.00808,2.0082,2.00775,2.0082,3514687.0
2008-04-28 11:42:00,2.00815,2.00836,2.00788,2.00836,11151465.0
2008-04-28 11:43:00,2.00841,2.00841,2.00808,2.00808,1932026.0
2008-04-28 11:44:00,2.00811,2.00832,2.00809,2.00832,2080891.0
2008-04-28 11:45:00,2.00827,2.0083,2.00777,2.00777,10412451.0
2008-04-28 11:46:00,2.00735,2.00735,2.0068,2.00702,7800073.0
2008-04-28 11:47:00,2.00735,2.00776,2.00735,2.00776,12681607.0
2008-04-28 11:48:00,2.00784,2.00841,2.00784,2.00841,26500567.0
2008-04-28 11:49:00,2.00835,2.00849,2.00817,2.00817,2416075.0
2008-04-28 11:50:00,2.00808,2.00808,2.00779,2.00781,3176352.0
2008-04-28 11:51:00,2.00783,2.00783,2.00755,2.00771,5491551.0
2008-04-28 11:52:00,2.00774,2.00785,2.00773,2.00773,7229547.0
2008-04-28 11:53:00,2.0078,2.00849,2.0078,2.00849,3742193.0
2008-04-28 11:54:00,2.00879,2.00943,2.00879,2.00943,16292167.0
2008-04-28 11:55:00,2.0095,2.00985,2.0095,2.00972,20794868.0
2008-04-28 11:56:00,2.00977,2.00988,2.00968,2.00988,20048645.0
2008-04-28 11:57:00,2.00994,2.01029,2.00994,2.01019,1498446.0
2008-04-28 11:58:00,2.01014,2.01014,2.00979,2.00979,1918285.0
2008-04-28 11:59:00,2.00972,2.00974,2.00939,2.00974,11798714.0
2008-04-28 12:00:00,2.00964,2.01001,2.00964,2.01001,7152935.0
2008-04-28 12:01:00,2.01006,2.01034,2.0088,2.01032,846700.0
2008-04-28 12:02:00,2.0104,2.01076,2.0104,2.01075,5192148.0
2008-04-28 12:03:00,2.01077,2.01108,2.01077,2.01108,5841185.0
2008-04-28 12:04:00,2.0111,2.01141,2.01105,2.01141,5749290.0
2008-04-28 12:05:00,2.0114,2.01166,2.0113,2.01166,2269765.0
2008-04-28 12:06:00,2.01157,2.01198,2.01157,2.01198,14297382.0
2008-04-28 12:07:00,2.01201,2.01235,2.01201,2.01234,5708365.0
2008-04-28 12:08:00,2.01244,2.01263,2.0122,2.01263,5377352.0
2008-04-28 12:09:00,2.01269,2.01302,2.01269,2.01291,1956716.0
2008-04-28 12:10:00,2.01296,2.01336,2.01296,2.01336,9215503.0
2008-04-28 12:11:00,2.01344,2.01366,2.0134,2.01366,5335087.0
2008-04-28 12:12:00,2.01371,2.01412,2.01368,2.01412,5359845.0
2008-04-28 12:13:00,2.01413,2.01439,2.01413,2.01439,2060454.0
2008-04-28 12:14:00,2.01443,2.01471,2.01442,2.01471,2169513.0
2008-04-28 12:15:00,2.01474,2.01491,2.01474,2.01486,3828191.0
2008-04-28 12:16:00,2.0149,2.01531,2.0149,2.0152,10403426.0
2008-04-28 12:17:00,2.01539,2.01578,2.01537,2.01578,28965773.0
2008-04-28 12:18:00,2.01579,2.01604,2.01579,2.01604,951577.0
2008-04-28 12:19:00,2.016,2.01635,2.016,2.01635,17341972.0
2008-04-28 12:20:00,2.01639,2.01667,2.01639,2.01667,6501681.0
2008-04-28 12:21:00,2.0167,2.01719,2.01661,2.01713,10212636.0
2008-04-28 12:22:00,2.01693,2.01693,2.01625,2.01625,13224106.0
2008-04-28 12:23:00,2.01613,2.01615,2.0159,2.0159,3936528.0
2008-04-28 12:24:00,2.01577,2.016,2.01566,2.016,22187300.0
2008-04-28 12:25:00,2.01617,2.0163,2.01594,2.01609,2493326.0
2008-04-28 12:26:00,2.01618,2.01619,2.01594,2.01594,15598456.0
2008-04-28 12:27:00,2.01592,2.016,2.01564,2.01564,22254309.0
2008-04-28 12:28:00,2.01548,2.01568,2.01543,2.01568,10833936.0
2008-04-28 12:29:00,2.01589,2.01657,2.01589,2.01657,2748414.0
2008-04-28 12:30:00,2.01659,2.01659,2.01638,2.01643,5115496.0
2008-04-28 12:31:00,2.01647,2.01666,2.01643,2.01643,28262315.0
2008-04-28 12:32:00,2.01634,2.01645,2.01614,2.01623,1006065.0
2008-04-28 12:33:00,2.01624,2.01645,2.01624,2.01633,15437417.0
2008-04-28 12:34:00,2.01641,2.01648,2.01626,2.0163,11360931.0
2008-04-28 12:35:00,2.01628,2.01638,2.01602,2.01602,3980486.0
2008-04-28 12:36:00,2.01604,2.01616,2.01601,2.01601,3910433.0
2008-04-28 12:37:00,2.01597,2.01602,2.01582,2.01585,916257.0
2008-04-28 12:38:00,2.01597,2.01605,2.01593,2.01601,1493874.0
2008-04-28 12:39:00,2.01602,2.01609,2.01596,2.01604,3872130.0
2008-04-28 12:40:00,2.01615,2.01615,2.01598,2.01615,13083699.0
2008-04-28 12:41:00,2.01622,2.01683,2.01622,2.01683,8961154.0
2008-04-28 12:42:00,2.01702,2.01752,2.01702,2.01752,5527852.0
2008-04-28 12:43:00,2.01743,2.01753,2.01726,2.01753,10073774.0
2008-04-28 12:44:00,2.01754,2.01754,2.01715,2.01724,2112572.0
2008-04-28 12:45:00,2.01723,2.01744,2.01723,2.01744,818882.0
2008-04-28 12:46:00,2.01755,2.01768,2.01738,2.01738,2109453.0
2008-04-28 12:47:00,2.01736,2.01739,2.01676,2.01676,8094052.0
2008-04-28 12:48:00,2.01707,2.01729,2.01692,2.01723,7573248.0
2008-04-28 12:49:00,2.01726,2.01753,2.01726,2.01753,11599971.0
2008-04-28 12:50:00,2.01745,2.01758,2.01745,2.01758,26577692.0
2008-04-28 12:51:00,2.01744,2.01744,2.01688,2.01688,10371157.0
2008-04-28 12:52:00,2.01674,2.01677,2.01624,2.01624,21378290.0
2008-04-28 12:53:00,2.016,2.01605,2.0158,2.01605,11637725.0
2008-04-28 12:54:00,2.01615,2.01641,2.01615,2.01626,11149960.0
2008-04-28 12:55:00,2.01622,2.01622,2.01595,2.01595,4507957.0
2008-04-28 12:56:00,2.01602,2.01602,2.01546,2.01546,1173848.0
2008-04-28 12:57:00,2.01581,2.01593,2.01577,2.01589,8727745.0
2008-04-28 12:58:00,2.01595,2.01595,2.01585,2.0159,4306666.0
2008-04-28 12:59:00,2.01588,2.01617,2.01588,2.01617,7973958.0
2008-04-28 13:00:00,2.01635,2.01645,2.01635,2.01641,7915388.0
2008-04-28 13:01:00,2.01649,2.01709,2.01649,2.01697,16103684.0
2008-04-28 13:02:00,2.01678,2.01678,2.01637,2.01637,66665953.0
2008-04-28 13:03:00,2.01586,2.01615,2.01586,2.01604,1914299.0
2008-04-28 13:04:00,2.01599,2.01626,2.01599,2.01614,5522811.0
2008-04-28 13:05:00,2.01614,2.01632,2.0161,2.01625,2748553.0
2008-04-28 13:06:00,2.01618,2.01618,2.01587,2.01587,1774551.0
2008-04-28 13:07:00,2.01581,2.01603,2.01581,2.01603,9386253.0
2008-04-28 13:08:00,2.01582,2.01593,2.01577,2.01586,5262961.0
2008-04-28 13:09:00,2.01593,2.01605,2.01593,2.01604,5534927.0
2008-04-28 13:10:00,2.01593,2.01593,2.01556,2.01556,6135182.0
2008-04-28 13:11:00,2.01551,2.01566,2.01541,2.01566,1368249.0
2008-04-28 13:12:00,2.0157,2.01605,2.0157,2.016,6706584.0
2008-04-28 13:13:00,2.01603,2.0162,2.01601,2.01614,15450705.0
2008-04-28 13:14:00,2.01596,2.01596,2.01556,2.01556,9894804.0
2008-04-28 13:15:00,2.01547,2.01554,2.0154,2.0154,11329549.0
2008-04-28 13:16:00,2.01526,2.01546,2.01526,2.0153,2514760.0
2008-04-28 13:17:00,2.0154,2.0158,2.01522,2.0158,1535601.0
2008-04-28 13:18:00,2.01594,2.01631,2.01594,2.01631,5793023.0
2008-04-28 13:19:00,2.01633,2.01638,2.0162,2.01636,8481793.0
2008-04-28 13:20:00,2.01643,2.01643,2.01602,2.01602,4014595.0
2008-04-28 13:21:00,2.01625,2.01628,2.01612,2.01612,45622854.0
2008-04-28 13:22:00,2.01632,2.01632,2.01547,2.01547,8380519.0
2008-04-28 13:23:00,2.01544,2.01544,2.01498,2.01525,13101374.0
2008-04-28 13:24:00,2.01519,2.01519,2.01497,2.01497,3304785.0
2008-04-28 13:25:00,2.01497,2.015,2.01485,2.01485,9255772.0
2008-04-28 13:26:00,2.01479,2.01486,2.01431,2.0148,2341519.0
2008-04-28 13:27:00,2.01494,2.01533,2.01494,2.01533,2210973.0
2008-04-28 13:28:00,2.01555,2.01578,2.01498,2.01523,12695471.0
2008-04-28 13:29:00,2.01531,2.01532,2.01519,2.01524,17926060.0
2008-04-28 13:30:00,2.01522,2.01522,2.01412,2.01412,17480954.0
2008-04-28 13:31:00,2.0143,2.0143,2.01387,2.0139,8832541.0
2008-04-28 13:32:00,2.01361,2.01361,2.01308,2.01337,11576281.0
2008-04-28 13:33:00,2.0135,2.01383,2.01335,2.0134,3328103.0
2008-04-28 13:34:00,2.01318,2.01318,2.0129,2.0129,11020315.0
2008-04-28 13:35:00,2.01294,2.01311,2.01293,2.01311,18578554.0
2008-04-28 13:36:00,2.01306,2.01306,2.01267,2.01269,19749329.0
2008-04-28 13:37:00,2.0125,2.0125,2.01235,2.01238,8866080.0
2008-04-28 13:38:00,2.01224,2.01259,2.01212,2.01259,11447720.0
2008-04-28 13:39:00,2.0128,2.01349,2.0128,2.01349,18432337.0
2008-04-28 13:40:00,2.01354,2.01417,2.01354,2.01417,9152473.0
2008-04-28 13:41:00,2.01437,2.01474,2.01437,2.0146,2554877.0
2008-04-28 13:42:00,2.0147,2.01495,2.01469,2.01469,13475959.0
2008-04-28 13:43:00,2.01479,2.01479,2.01465,2.01473,213482442.0
2008-04-28 13:44:00,2.01469,2.01472,2.01454,2.01472,3312679.0
2008-04-28 13:45:00,2.01485,2.01489,2.01476,2.01485,18762096.0
2008-04-28 13:46:00,2.01479,2.01482,2.01467,2.01478,5761437.0
2008-04-28 13:47:00,2.01475,2.01522,2.01475,2.01522,6420563.0
2008-04-28 13:48:00,2.01556,2.01612,2.01556,2.01612,1468194.0
2008-04-28 13:49:00,2.01621,2.01651,2.01619,2.01651,8634229.0
2008-04-28 13:50:00,2.01659,2.01668,2.0165,2.0165,3039023.0
2008-04-28 13:51:00,2.01643,2.01659,2.01641,2.01653,15408391.0
2008-04-28 13:52:00,2.01645,2.01648,2.01505,2.01644,3812176.0
2008-04-28 13:53:00,2.01653,2.01653,2.01587,2.01587,4531591.0
2008-04-28 13:54:00,2.0158,2.0158,2.01549,2.01549,16462869.0
2008-04-28 13:55:00,2.01543,2.01546,2.01504,2.01505,3424590.0
2008-04-28 13:56:00,2.0149,2.01509,2.0149,2.01496,1871998.0
2008-04-28 13:57:00,2.01491,2.0151,2.01465,2.01465,4343382.0
2008-04-28 13:58:00,2.01468,2.01468,2.01434,2.01434,2144086.0
2008-04-28 13:59:00,2.01435,2.01479,2.01432,2.01479,7462082.0
2008-04-28 14:00:00,2.01506,2.01561,2.01506,2.01547,810600.0
2008-04-28 14:01:00,2.01552,2.01637,2.01552,2.01637,11892826.0
2008-04-28 14:02:00,2.0164,2.01661,2.01635,2.01661,3474562.0
2008-04-28 14:03:00,2.01668,2.01692,2.01668,2.01684,6111529.0
2008-04-28 14:04:00,2.01701,2.01745,2.01701,2.01745,5300960.0
2008-04-28 14:05:00,2.01753,2.01765,2.01737,2.01737,1443964.0
2008-04-28 14:06:00,2.01727,2.01727,2.01719,2.01726,1996099.0
2008-04-28 14:07:00,2.01714,2.01714,2.01689,2.01698,9966349.0
2008-04-28 14:08:00,2.01719,2.01764,2.01719,2.01764,2597511.0
2008-04-28 14:09:00,2.01804,2.01835,2.01795,2.01835,7883303.0
2008-04-28 14:10:00,2.01837,2.01868,2.01837,2.01868,1851485.0
2008-04-28 14:11:00,2.01859,2.01907,2.01859,2.01907,17683678.0
2008-04-28 14:12:00,2.01912,2.01946,2.01901,2.01938,11032469.0
2008-04-28 14:13:00,2.01953,2.01976,2.01953,2.01965,3111610.0
2008-04-28 14:14:00,2.01984,2.01999,2.01925,2.01925,7238617.0
2008-04-28 14:15:00,2.01936,2.01937,2.01905,2.01905,19212976.0
2008-04-28 14:16:00,2.01896,2.019,2.01863,2.01876,8330912.0
2008-04-28 14:17:00,2.01876,2.01876,2.01857,2.01864,11998677.0
2008-04-28 14:18:00,2.01862,2.01862,2.01833,2.01856,1604130.0
2008-04-28 14:19:00,2.01864,2.01908,2.01842,2.01908,26814547.0
2008-04-28 14:20:00,2.01897,2.019,2.01883,2.01897,2400406.0
2008-04-28 14:21:00,2.01889,2.01889,2.01842,2.01842,4669483.0
2008-04-28 14:22:00,2.01834,2.01916,2.01834,2.01915,28431763.0
2008-04-28 14:23:00,2.01897,2.01906,2.01878,2.01906,13408178.0
2008-04-28 14:24:00,2.01913,2.01963,2.01913,2.01963,2903424.0
2008-04-28 14:25:00,2.0196,2.0196,2.01909,2.01909,51748074.0
2008-04-28 14:26:00,2.01889,2.01914,2.01889,2.01903,16312359.0
2008-04-28 14:27:00,2.01895,2.01902,2.01845,2.01845,7274798.0
2008-04-28 14:28:00,2.01852,2.01852,2.01827,2.01828,9609902.0
2008-04-28 14:29:00,2.01822,2.01822,2.01796,2.01796,698526.0
2008-04-28 14:30:00,2.01794,2.01794,2.01758,2.01758,6536940.0
2008-04-28 14:31:00,2.01767,2.01767,2.01733,2.01741,7883903.0
2008-04-28 14:32:00,2.01737,2.01737,2.0171,2.0171,4812480.0
2008-04-28 14:33:00,2.01705,2.01705,2.01671,2.01671,762483.0
2008-04-28 14:34:00,2.01662,2.01669,2.01631,2.01647,6131782.0
2008-04-28 14:35:00,2.01653,2.01717,2.01653,2.01684,6025586.0
2008-04-28 14:36:00,2.01673,2.01673,2.01651,2.01653,8263765.0
2008-04-28 14:37:00,2.01649,2.01653,2.01623,2.01653,46636414.0
2008-04-28 14:38:00,2.01659,2.01667,2.01649,2.01665,5735555.0
2008-04-28 14:39:00,2.0164,2.0164,2.01606,2.01615,3336375.0
2008-04-28 14:40:00,2.01608,2.01608,2.01575,2.01575,15586276.0
2008-04-28 14:41:00,2.01566,2.01592,2.01547,2.01592,3081554.0
2008-04-28 14:42:00,2.01609,2.01609,2.01569,2.01569,3315210.0
2008-04-28 14:43:00,2.01559,2.01559,2.01534,2.01535,21511332.0
2008-04-28 14:44:00,2.01532,2.01562,2.01529,2.01557,1359118.0
2008-04-28 14:45:00,2.01552,2.01558,2.01548,2.01558,2475856.0
2008-04-28 14:46:00,2.01544,2.01549,2.01523,2.01532,2626808.0
2008-04-28 14:47:00,2.01523,2.01523,2.01489,2.01502,11871806.0
2008-04-28 14:48:00,2.01507,2.01521,2.01494,2.01521,9258518.0
2008-04-28 14:49:00,2.01528,2.01558,2.01523,2.01558,2260424.0
2008-04-28 14:50:00,2.01576,2.01614,2.01576,2.01586,4929842.0
2008-04-28 14:51:00,2.01569,2.01574,2.01562,2.01574,2249280.0
2008-04-28 14:52:00,2.01581,2.01581,2.01536,2.01536,2844931.0
2008-04-28 14:53:00,2.01528,2.01532,2.01523,2.01532,4140211.0
2008-04-28 14:54:00,2.01537,2.01538,2.01492,2.01537,13941814.0
2008-04-28 14:55:00,2.01525,2.01552,2.01525,2.01541,2032408.0
2008-04-28 14:56:00,2.01544,2.01566,2.01544,2.01549,25961393.0
2008-04-28 14:57:00,2.01552,2.01558,2.01548,2.0155,8547820.0
2008-04-28 14:58:00,2.01558,2.01605,2.01558,2.01605,2495210.0
2008-04-28 14:59:00,2.01612,2.01624,2.01593,2.01593,7043509.0
2008-04-28 15:00:00,2.01583,2.01597,2.01563,2.01597,5871861.0
2008-04-28 15:01:00,2.01598,2.01635,2.01598,2.01635,7109988.0
2008-04-28 15:02:00,2.01657,2.01681,2.01657,2.01681,922594.0
2008-04-28 15:03:00,2.01686,2.01716,2.01656,2.01716,3373809.0
2008-04-28 15:04:00,2.01719,2.01748,2.01719,2.01748,15744915.0
2008-04-28 15:05:00,2.01737,2.0177,2.01737,2.01762,3054149.0
2008-04-28 15:06:00,2.01778,2.01805,2.01778,2.01805,4623253.0
2008-04-28 15:07:00,2.01808,2.01829,2.01764,2.01764,7555050.0
2008-04-28 15:08:00,2.01762,2.01783,2.01741,2.01741,3326883.0
2008-04-28 15:09:00,2.0173,2.0176,2.0173,2.01738,6558515.0
2008-04-28 15:10:00,2.01733,2.01738,2.01723,2.01729,1888777.0
2008-04-28 15:11:00,2.0173,2.01759,2.0173,2.01759,3230016.0
2008-04-28 15:12:00,2.01777,2.01793,2.01756,2.01773,3336412.0
2008-04-28 15:13:00,2.01801,2.01807,2.01748,2.01807,7143636.0
2008-04-28 15:14:00,2.01818,2.01869,2.01818,2.01869,12206998.0
2008-04-28 15:15:00,2.01879,2.01879,2.01823,2.01823,27808544.0
2008-04-28 15:16:00,2.01803,2.01865,2.01803,2.01856,27803718.0
2008-04-28 15:17:00,2.01875,2.02004,2.01873,2.02004,6295849.0
2008-04-28 15:18:00,2.02,2.02,2.01979,2.01979,2742642.0
2008-04-28 15:19:00,2.01982,2.01982,2.01956,2.01968,3965741.0
2008-04-28 15:20:00,2.01959,2.01959,2.0194,2.01942,27111819.0
2008-04-28 15:21:00,2.01933,2.01946,2.01922,2.01946,8764884.0
2008-04-28 15:22:00,2.01947,2.01968,2.01946,2.01968,9281420.0
2008-04-28 15:23:00,2.01933,2.01971,2.01933,2.01951,7749494.0
2008-04-28 15:24:00,2.01931,2.01931,2.01907,2.01907,4649360.0
2008-04-28 15:25:00,2.0193,2.01986,2.0193,2.01986,20458195.0
2008-04-28 15:26:00,2.01989,2.02,2.01982,2.01982,3092796.0
2008-04-28 15:27:00,2.01962,2.01962,2.01916,2.01916,10706089.0
2008-04-28 15:28:00,2.01882,2.01882,2.01854,2.01862,6336559.0
2008-04-28 15:29:00,2.01869,2.01889,2.01869,2.01886,3600962.0
2008-04-28 15:30:00,2.01873,2.01874,2.01856,2.01874,7612198.0
2008-04-28 15:31:00,2.01889,2.0192,2.01889,2.01914,4347911.0
2008-04-28 15:32:00,2.01902,2.01918,2.01902,2.01912,6898009.0
2008-04-28 15:33:00,2.0191,2.01917,2.01909,2.01917,2017023.0
2008-04-28 15:34:00,2.01909,2.01921,2.01909,2.01921,12315185.0
2008-04-28 15:35:00,2.01921,2.01931,2.01777,2.01902,6116803.0
2008-04-28 15:36:00,2.01895,2.01905,2.01871,2.01905,9678952.0
2008-04-28 15:37:00,2.01916,2.01947,2.01904,2.01947,4929003.0
2008-04-28 15:38:00,2.01953,2.01971,2.0194,2.01971,3397735.0
2008-04-28 15:39:00,2.01986,2.02002,2.01986,2.02002,1012180.0
2008-04-28 15:40:00,2.01998,2.02008,2.01998,2.02001,2098965.0
2008-04-28 15:41:00,2.02018,2.02018,2.01992,2.01992,7115626.0
2008-04-28 15:42:00,2.02009,2.0203,2.02009,2.0203,10054853.0
2008-04-28 15:43:00,2.02022,2.0205,2.02022,2.0205,1623195.0
2008-04-28 15:44:00,2.02052,2.02054,2.02026,2.02026,8639257.0
2008-04-28 15:45:00,2.02026,2.02036,2.02011,2.02011,23123583.0
2008-04-28 15:46:00,2.01986,2.01987,2.0197,2.01987,1681920.0
2008-04-28 15:47:00,2.01997,2.02002,2.01978,2.02001,8278087.0
2008-04-28 15:48:00,2.01984,2.02015,2.01984,2.02012,2048484.0
2008-04-28 15:49:00,2.02019,2.02048,2.02019,2.02048,4241490.0
2008-04-28 15:50:00,2.02069,2.02088,2.02069,2.02087,3324046.0
2008-04-28 15:51:00,2.02089,2.02133,2.02087,2.02133,2283591.0
2008-04-28 15:52:00,2.02138,2.02175,2.02136,2.02174,9231172.0
2008-04-28 15:53:00,2.02182,2.02205,2.02179,2.02179,3165334.0
2008-04-28 15:54:00,2.02174,2.0219,2.02174,2.02177,2506691.0
2008-04-28 15:55:00,2.02178,2.02181,2.0217,2.02181,8070910.0
2008-04-28 15:56:00,2.02165,2.02202,2.02165,2.02197,11765691.0
2008-04-28 15:57:00,2.02216,2.02259,2.02199,2.02242,2119115.0
2008-04-28 15:58:00,2.02227,2.02227,2.02175,2.02175,12159698.0
2008-04-28 15:59:00,2.0218,2.02203,2.02144,2.02203,4170322.0
2008-04-28 16:00:00,2.02195,2.02236,2.02195,2.02236,3416101.0
2008-04-28 16:01:00,2.0224,2.02261,2.02238,2.02261,26147036.0
2008-04-28 16:02:00,2.02286,2.02287,2.02273,2.02273,3169719.0
2008-04-28 16:03:00,2.02284,2.02299,2.02281,2.02299,8564776.0
2008-04-28 16:04:00,2.02312,2.02393,2.02312,2.02391,6205965.0
2008-04-28 16:05:00,2.02425,2.02467,2.02425,2.02452,8384601.0
2008-04-28 16:06:00,2.0244,2.0244,2.02387,2.02387,3029088.0
2008-04-28 16:07:00,2.02395,2.02395,2.02343,2.02343,12730685.0
2008-04-28 16:08:00,2.02353,2.02413,2.02353,2.02413,2545083.0
2008-04-28 16:09:00,2.02417,2.02446,2.02409,2.02446,31596501.0
2008-04-28 16:10:00,2.02454,2.02454,2.02427,2.02437,2934955.0
2008-04-28 16:11:00,2.02438,2.02457,2.02423,2.02441,14537104.0
2008-04-28 16:12:00,2.02435,2.02435,2.02406,2.02406,3245553.0
2008-04-28 16:13:00,2.0238,2.0238,2.02356,2.02356,4405940.0
2008-04-28 16:14:00,2.02363,2.02408,2.02363,2.02408,78105295.0
2008-04-28 16:15:00,2.02412,2.02417,2.02382,2.02382,4805043.0
2008-04-28 16:16:00,2.02368,2.02368,2.02344,2.0235,29619532.0
2008-04-28 16:17:00,2.02356,2.02363,2.02338,2.02338,2926829.0
2008-04-28 16:18:00,2.02351,2.02354,2.02337,2.02337,3931755.0
2008-04-28 16:19:00,2.02321,2.02343,2.02301,2.02301,6686606.0
2008-04-28 16:20:00,2.02323,2.02384,2.02323,2.02384,5816432.0
2008-04-28 16:21:00,2.02378,2.02378,2.02357,2.02357,22096626.0
2008-04-28 16:22:00,2.02341,2.02341,2.0232,2.0232,2826449.0
2008-04-28 16:23:00,2.02323,2.02331,2.02313,2.02331,3926766.0
2008-04-28 16:24:00,2.02336,2.02362,2.02336,2.02353,2359377.0
2008-04-28 16:25:00,2.02347,2.02392,2.02347,2.02361,5615231.0
2008-04-28 16:26:00,2.02365,2.02382,2.02337,2.02382,8410939.0
2008-04-28 16:27:00,2.02374,2.02374,2.0235,2.0235,28799642.0
2008-04-28 16:28:00,2.02348,2.02397,2.02348,2.02397,8093925.0
2008-04-28 16:29:00,2.02398,2.02425,2.02396,2.02415,5037098.0
2008-04-28 16:30:00,2.0242,2.02458,2.0242,2.02458,5278754.0
2008-04-28 16:31:00,2.02478,2.02478,2.0243,2.0243,12415525.0
2008-04-28 16:32:00,2.02394,2.02424,2.02391,2.02404,3371446.0
2008-04-28 16:33:00,2.02414,2.02459,2.02414,2.02459,16357032.0
2008-04-28 16:34:00,2.02431,2.02479,2.02431,2.02462,4969905.0
2008-04-28 16:35:00,2.02464,2.02478,2.02462,2.02466,13040721.0
2008-04-28 16:36:00,2.02471,2.02478,2.02455,2.02478,3854789.0
2008-04-28 16:37:00,2.0248,2.02494,2.02467,2.02494,14846313.0
2008-04-28 16:38:00,2.02523,2.02578,2.02523,2.02578,9606630.0
2008-04-28 16:39:00,2.02584,2.02589,2.02575,2.02589,5024893.0
2008-04-28 16:40:00,2.02605,2.02617,2.02589,2.02589,1783033.0
2008-04-28 16:41:00,2.02611,2.02687,2.02611,2.02676,2415777.0
2008-04-28 16:42:00,2.02676,2.02739,2.02671,2.02739,4690872.0
2008-04-28 16:43:00,2.02731,2.02773,2.02731,2.02773,22705847.0
2008-04-28 16:44:00,2.0278,2.02835,2.0278,2.02835,16319343.0
2008-04-28 16:45:00,2.02858,2.02922,2.02858,2.02922,989700.0
2008-04-28 16:46:00,2.02915,2.02915,2.02883,2.02883,6735968.0
2008-04-28 16:47:00,2.02865,2.02889,2.02819,2.02889,15675012.0
2008-04-28 16:48:00,2.02907,2.02946,2.02894,2.02894,1912627.0
2008-04-28 16:49:00,2.02881,2.02881,2.02844,2.02844,5267912.0
2008-04-28 16:50:00,2.02862,2.02872,2.02853,2.02872,7623889.0
2008-04-28 16:51:00,2.02879,2.0289,2.02864,2.02867,7493232.0
2008-04-28 16:52:00,2.02863,2.02869,2.02837,2.02869,48948935.0
2008-04-28 16:53:00,2.02875,2.02898,2.02867,2.02897,3101378.0
2008-04-28 16:54:00,2.02902,2.02925,2.02902,2.02925,3049859.0
2008-04-28 16:55:00,2.02938,2.02968,2.02938,2.02939,4790419.0
2008-04-28 16:56:00,2.02942,2.02942,2.02921,2.02925,8528717.0
2008-04-28 16:57:00,2.02903,2.02903,2.02874,2.02874,18498435.0
2008-04-28 16:58:00,2.02861,2.02861,2.02845,2.02845,23958648.0
2008-04-28 16:59:00,2.02848,2.02861,2.02829,2.02829,4125036.0
2008-04-28 17:00:00,2.0281,2.0281,2.02794,2.02794,12215263.0
2008-04-28 17:01:00,2.02778,2.02778,2.02737,2.02737,37097143.0
2008-04-28 17:02:00,2.02728,2.02736,2.0271,2.02736,19108155.0
2008-04-28 17:03:00,2.02736,2.02821,2.02736,2.0282,2370233.0
2008-04-28 17:04:00,2.02867,2.02943,2.02862,2.02943,25072708.0
2008-04-28 17:05:00,2.02954,2.02954,2.02875,2.02875,15785928.0
2008-04-28 17:06:00,2.02867,2.02867,2.02844,2.02844,12753117.0
2008-04-28 17:07:00,2.02835,2.02853,2.02835,2.02838,2271219.0
2008-04-28 17:08:00,2.02841,2.02853,2.02841,2.02847,2800654.0
2008-04-28 17:09:00,2.02839,2.02839,2.02801,2.02805,3855119.0
2008-04-28 17:10:00,2.02799,2.02799,2.02757,2.02757,17211961.0
2008-04-28 17:11:00,2.02779,2.02786,2.02779,2.02782,7098626.0
2008-04-28 17:12:00,2.02768,2.02768,2.02732,2.02738,3466250.0
2008-04-28 17:13:00,2.02746,2.02766,2.02746,2.02766,7309053.0
2008-04-28 17:14:00,2.02758,2.02758,2.02735,2.02746,6855877.0
2008-04-28 17:15:00,2.02733,2.02733,2.02712,2.02729,4258975.0
2008-04-28 17:16:00,2.02732,2.02732,2.0272,2.02729,3210997.0
2008-04-28 17:17:00,2.02736,2.02748,2.02718,2.02744,11487809.0
2008-04-28 17:18:00,2.0273,2.0273,2.02693,2.02693,6881699.0
2008-04-28 17:19:00,2.02679,2.02685,2.02673,2.02685,20323913.0
2008-04-28 17:20:00,2.02663,2.02674,2.02625,2.02625,4298078.0
2008-04-28 17:21:00,2.0263,2.02661,2.0263,2.02661,9174905.0
2008-04-28 17:22:00,2.02665,2.02684,2.02665,2.02666,3837213.0
2008-04-28 17:23:00,2.02679,2.02679,2.02664,2.02664,1701207.0
2008-04-28 17:24:00,2.02665,2.02665,2.0261,2.02616,6370604.0
2008-04-28 17:25:00,2.02632,2.02655,2.02622,2.02655,2491039.0
2008-04-28 17:26:00,2.02654,2.02654,2.02617,2.02617,2579965.0
2008-04-28 17:27:00,2.02622,2.02639,2.02604,2.02639,4592217.0
2008-04-28 17:28:00,2.02637,2.0265,2.02629,2.0265,33771626.0
2008-04-28 17:29:00,2.02671,2.02704,2.02664,2.02704,2175761.0
2008-04-28 17:30:00,2.02689,2.02689,2.02665,2.0267,5577407.0
2008-04-28 17:31:00,2.02671,2.02679,2.02629,2.02655,16672849.0
2008-04-28 17:32:00,2.02653,2.02659,2.02643,2.02659,10163639.0
2008-04-28 17:33:00,2.02666,2.0267,2.0265,2.02657,8620103.0
2008-04-28 17:34:00,2.02659,2.02703,2.02646,2.02703,13102436.0
2008-04-28 17:35:00,2.02722,2.02746,2.02722,2.02723,7312871.0
2008-04-28 17:36:00,2.0272,2.0272,2.02697,2.02703,23011985.0
2008-04-28 17:37:00,2.02702,2.02702,2.02669,2.02679,11269312.0
2008-04-28 17:38:00,2.0268,2.02681,2.02664,2.02664,8054835.0
2008-04-28 17:39:00,2.02676,2.02676,2.02656,2.02666,11690959.0
2008-04-28 17:40:00,2.02653,2.02653,2.0259,2.0259,2862258.0
2008-04-28 17:41:00,2.02588,2.02599,2.02567,2.02567,5256536.0
2008-04-28 17:42:00,2.02566,2.02566,2.02522,2.02522,7797091.0
2008-04-28 17:43:00,2.02526,2.02544,2.02526,2.02536,46279910.0
2008-04-28 17:44:00,2.02533,2.02533,2.02481,2.02481,10732239.0
2008-04-28 17:45:00,2.02492,2.02492,2.02457,2.02463,11941242.0
2008-04-28 17:46:00,2.02452,2.02452,2.02428,2.02444,13756169.0
2008-04-28 17:47:00,2.02448,2.02507,2.0244,2.02507,476145.0
2008-04-28 17:48:00,2.02519,2.02519,2.02466,2.02466,10189734.0
2008-04-28 17:49:00,2.02458,2.02474,2.02458,2.02474,6190654.0
2008-04-28 17:50:00,2.02476,2.02481,2.02464,2.02464,1613487.0
2008-04-28 17:51:00,2.02461,2.02461,2.02419,2.02419,4013451.0
2008-04-28 17:52:00,2.0241,2.0241,2.02363,2.02387,10895274.0
2008-04-28 17:53:00,2.02369,2.02374,2.02295,2.02295,36266569.0
2008-04-28 17:54:00,2.02296,2.02296,2.02219,2.02219,1527841.0
2008-04-28 17:55:00,2.02207,2.02215,2.02205,2.0221,19011699.0
2008-04-28 17:56:00,2.02224,2.02243,2.02224,2.0224,7842382.0
2008-04-28 17:57:00,2.02267,2.0228,2.02266,2.0228,6341996.0
2008-04-28 17:58:00,2.02265,2.02278,2.02255,2.02255,5832165.0
2008-04-28 17:59:00,2.02236,2.02236,2.02178,2.02179,49132522.0
2008-04-28 18:00:00,2.0217,2.0217,2.0214,2.0214,9170040.0
2008-04-28 18:01:00,2.02135,2.02151,2.02126,2.02126,4233647.0
2008-04-28 18:02:00,2.02122,2.02131,2.02081,2.02131,5439537.0
2008-04-28 18:03:00,2.02117,2.02144,2.02117,2.02141,2850086.0
2008-04-28 18:04:00,2.02137,2.02137,2.02126,2.02126,4082032.0
2008-04-28 18:05:00,2.02114,2.02122,2.02109,2.02122,7625077.0
2008-04-28 18:06:00,2.0211,2.02143,2.021,2.02143,6727308.0
2008-04-28 18:07:00,2.02144,2.02188,2.02144,2.02188,14228640.0
2008-04-28 18:08:00,2.02195,2.02208,2.02166,2.02169,16839928.0
2008-04-28 18:09:00,2.02172,2.0219,2.02172,2.02173,3133315.0
2008-04-28 18:10:00,2.0216,2.0216,2.02125,2.02125,10662697.0
2008-04-28 18:11:00,2.02139,2.02139,2.02037,2.02037,16948366.0
2008-04-28 18:12:00,2.02022,2.0204,2.02021,2.0204,29153821.0
2008-04-28 18:13:00,2.0204,2.02041,2.02016,2.02041,2182958.0
2008-04-28 18:14:00,2.02061,2.02078,2.02051,2.02069,22812381.0
2008-04-28 18:15:00,2.02083,2.02088,2.02076,2.02084,7638400.0
2008-04-28 18:16:00,2.02078,2.02079,2.02054,2.02079,3560397.0
2008-04-28 18:17:00,2.02084,2.02084,2.02062,2.02066,3584508.0
2008-04-28 18:18:00,2.02046,2.02079,2.02046,2.02079,2700708.0
2008-04-28 18:19:00,2.02077,2.02077,2.02062,2.02062,8662744.0
2008-04-28 18:20:00,2.02051,2.02052,2.02032,2.02032,6941584.0
2008-04-28 18:21:00,2.0203,2.02075,2.02028,2.02075,26114800.0
2008-04-28 18:22:00,2.02075,2.02075,2.02056,2.02056,27431873.0
2008-04-28 18:23:00,2.02051,2.02051,2.0203,2.02035,7230342.0
2008-04-28 18:24:00,2.02033,2.02036,2.02019,2.02036,4527799.0
2008-04-28 18:25:00,2.02035,2.02039,2.02026,2.02029,10929737.0
2008-04-28 18:26:00,2.02027,2.02027,2.01992,2.01992,8699685.0
2008-04-28 18:27:00,2.01993,2.01994,2.01975,2.01985,1358723.0
2008-04-28 18:28:00,2.01984,2.01985,2.01964,2.01964,13188282.0
2008-04-28 18:29:00,2.01953,2.01953,2.01913,2.01913,3613872.0
2008-04-28 18:30:00,2.01929,2.01945,2.01924,2.01935,3591080.0
2008-04-28 18:31:00,2.01952,2.01957,2.01951,2.01952,31940637.0
2008-04-28 18:32:00,2.01954,2.01954,2.01917,2.01917,8845735.0
2008-04-28 18:33:00,2.01907,2.01907,2.01847,2.01847,1509324.0
2008-04-28 18:34:00,2.01876,2.01876,2.01843,2.01843,2085388.0
2008-04-28 18:35:00,2.01825,2.01825,2.01734,2.01734,6105550.0
2008-04-28 18:36:00,2.01724,2.01724,2.01648,2.01663,23041098.0
2008-04-28 18:37:00,2.0166,2.01695,2.01654,2.01695,9099811.0
2008-04-28 18:38:00,2.01724,2.01755,2.01724,2.01751,468203.0
2008-04-28 18:39:00,2.01752,2.01763,2.01743,2.01763,1294677.0
2008-04-28 18:40:00,2.01759,2.01768,2.0173,2.0173,37310210.0
2008-04-28 18:41:00,2.01724,2.01724,2.01644,2.01644,3871586.0
2008-04-28 18:42:00,2.01646,2.0166,2.01602,2.0166,15114242.0
2008-04-28 18:43:00,2.01648,2.01688,2.01648,2.01688,20619626.0
2008-04-28 18:44:00,2.01697,2.0175,2.01697,2.01729,8855396.0
2008-04-28 18:45:00,2.01705,2.01705,2.01663,2.01663,5835252.0
2008-04-28 18:46:00,2.01667,2.01668,2.01658,2.01663,4837513.0
2008-04-28 18:47:00,2.01651,2.01658,2.01639,2.01639,31129904.0
2008-04-28 18:48:00,2.0164,2.0164,2.0163,2.01637,21159396.0
2008-04-28 18:49:00,2.01632,2.01685,2.01632,2.01685,5794860.0
2008-04-28 18:50:00,2.01684,2.01684,2.01643,2.01684,9514679.0
2008-04-28 18:51:00,2.01685,2.01689,2.01658,2.01658,9657389.0
2008-04-28 18:52:00,2.01648,2.01648,2.01598,2.01598,4986638.0
2008-04-28 18:53:00,2.016,2.01605,2.01561,2.01586,348648.0
2008-04-28 18:54:00,2.01596,2.01598,2.0156,2.01594,2952417.0
2008-04-28 18:55:00,2.01596,2.0163,2.01569,2.0163,15357333.0
2008-04-28 18:56:00,2.0164,2.0166,2.0164,2.01654,2317667.0
2008-04-28 18:57:00,2.01655,2.01655,2.01631,2.01631,1975225.0
2008-04-28 18:58:00,2.01624,2.01631,2.0162,2.01629,39485541.0
2008-04-28 18:59:00,2.01633,2.01642,2.01598,2.01625,10376993.0
2008-04-28 19:00:00,2.01642,2.01675,2.01642,2.01675,24277007.0
2008-04-28 19:01:00,2.01683,2.01707,2.01673,2.01707,2702782.0
2008-04-28 19:02:00,2.01709,2.01714,2.01677,2.01714,21408905.0
2008-04-28 19:03:00,2.01704,2.01731,2.01699,2.01731,3826318.0
2008-04-28 19:04:00,2.01751,2.01751,2.01685,2.01685,9597905.0
2008-04-28 19:05:00,2.01689,2.01706,2.01689,2.01706,9821371.0
2008-04-28 19:06:00,2.01707,2.01708,2.01697,2.01697,14304791.0
2008-04-28 19:07:00,2.01685,2.01702,2.01685,2.01691,5389398.0
2008-04-28 19:08:00,2.01689,2.01696,2.01684,2.01696,2339424.0
2008-04-28 19:09:00,2.01698,2.01718,2.01698,2.01702,6492640.0
2008-04-28 19:10:00,2.01708,2.01708,2.01693,2.01706,1641872.0
2008-04-28 19:11:00,2.01704,2.01704,2.01676,2.01693,6587340.0
2008-04-28 19:12:00,2.01694,2.01723,2.0169,2.01723,5181815.0
2008-04-28 19:13:00,2.01725,2.01729,2.01713,2.01724,5667604.0
2008-04-28 19:14:00,2.01722,2.01722,2.01686,2.01686,6338772.0
2008-04-28 19:15:00,2.01728,2.01755,2.01728,2.01755,14824860.0
2008-04-28 19:16:00,2.01771,2.01771,2.01753,2.01753,5219453.0
2008-04-28 19:17:00,2.01731,2.01756,2.01731,2.01756,2882311.0
2008-04-28 19:18:00,2.01771,2.01773,2.01768,2.01768,3512521.0
2008-04-28 19:19:00,2.01765,2.01765,2.01739,2.01739,3329133.0
2008-04-28 19:20:00,2.01736,2.01736,2.01687,2.01723,4721832.0
2008-04-28 19:21:00,2.01723,2.01729,2.0172,2.01727,2795291.0
2008-04-28 19:22:00,2.01717,2.01719,2.01704,2.01704,4687455.0
2008-04-28 19:23:00,2.01714,2.01732,2.01713,2.0173,4627572.0
2008-04-28 19:24:00,2.0174,2.01744,2.01734,2.01741,3766243.0
2008-04-28 19:25:00,2.01728,2.0173,2.01718,2.01718,7879933.0
2008-04-28 19:26:00,2.01723,2.01728,2.01707,2.01713,9671129.0
2008-04-28 19:27:00,2.01715,2.01715,2.01696,2.01699,3349704.0
2008-04-28 19:28:00,2.01686,2.01693,2.01651,2.01693,14862171.0
2008-04-28 19:29:00,2.01707,2.01732,2.01707,2.01732,43199775.0
2008-04-28 19:30:00,2.01731,2.01758,2.01731,2.01731,2623273.0
2008-04-28 19:31:00,2.01725,2.01764,2.01723,2.01742,5221262.0
2008-04-28 19:32:00,2.01756,2.01764,2.0175,2.01764,6532139.0
2008-04-28 19:33:00,2.01756,2.01785,2.01756,2.01785,22049046.0
2008-04-28 19:34:00,2.0178,2.0178,2.01755,2.01774,2142917.0
2008-04-28 19:35:00,2.0175,2.0177,2.01745,2.0177,7493814.0
2008-04-28 19:36:00,2.01773,2.01795,2.01755,2.01756,4502901.0
2008-04-28 19:37:00,2.01765,2.01806,2.01759,2.01778,31431835.0
2008-04-28 19:38:00,2.01782,2.01802,2.01782,2.01795,3437214.0
2008-04-28 19:39:00,2.01799,2.01815,2.0179,2.01791,20766521.0
2008-04-28 19:40:00,2.01785,2.01793,2.01778,2.01793,3207055.0
2008-04-28 19:41:00,2.0179,2.01803,2.01789,2.01803,1223713.0
2008-04-28 19:42:00,2.01805,2.01805,2.01791,2.01805,4258678.0
2008-04-28 19:43:00,2.01807,2.01816,2.01798,2.01816,7578737.0
2008-04-28 19:44:00,2.01817,2.01823,2.01811,2.01823,7584339.0
2008-04-28 19:45:00,2.01815,2.01817,2.01801,2.01801,9962562.0
2008-04-28 19:46:00,2.01791,2.01791,2.01755,2.01755,3386626.0
2008-04-28 19:47:00,2.01736,2.01753,2.01732,2.0174,2295861.0
2008-04-28 19:48:00,2.01763,2.01783,2.01763,2.01783,1870394.0
2008-04-28 19:49:00,2.01755,2.01777,2.01754,2.01768,1110393.0
2008-04-28 19:50:00,2.01776,2.01791,2.01764,2.0179,20519684.0
2008-04-28 19:51:00,2.01769,2.01793,2.01758,2.01793,7014576.0
2008-04-28 19:52:00,2.01799,2.01801,2.01794,2.01794,4829997.0
2008-04-28 19:53:00,2.01777,2.01794,2.01775,2.01775,3658461.0
2008-04-28 19:54:00,2.0177,2.01825,2.0177,2.01825,1224248.0
2008-04-28 19:55:00,2.01827,2.01828,2.01805,2.01824,16043732.0
2008-04-28 19:56:00,2.01842,2.01842,2.01794,2.01818,5311628.0
2008-04-28 19:57:00,2.01813,2.01813,2.01719,2.01719,2129561.0
2008-04-28 19:58:00,2.01729,2.01737,2.01721,2.01737,3207574.0
2008-04-28 19:59:00,2.0174,2.01751,2.01733,2.01733,3675110.0
2008-04-28 20:00:00,2.01744,2.01744,2.01727,2.01727,11393576.0
2008-04-28 20:01:00,2.01727,2.01731,2.01718,2.0172,1569635.0
2008-04-28 20:02:00,2.01711,2.0173,2.01684,2.01717,6372572.0
2008-04-28 20:03:00,2.01729,2.01751,2.01729,2.01751,3600785.0
2008-04-28 20:04:00,2.01754,2.01758,2.01692,2.0175,6246816.0
2008-04-28 20:05:00,2.01764,2.01775,2.0175,2.01764,14121424.0
2008-04-28 20:06:00,2.01768,2.01786,2.01763,2.01779,15658461.0
2008-04-28 20:07:00,2.01783,2.01789,2.01771,2.01771,9685680.0
2008-04-28 20:08:00,2.01782,2.01782,2.01773,2.01775,3210597.0
2008-04-28 20:09:00,2.01777,2.0181,2.01777,2.0181,3329909.0
2008-04-28 20:10:00,2.01816,2.01816,2.01773,2.01796,2533207.0
2008-04-28 20:11:00,2.01795,2.01795,2.01767,2.01767,1514861.0
2008-04-28 20:12:00,2.01752,2.01752,2.017,2.017,3876838.0
2008-04-28 20:13:00,2.01689,2.01689,2.01656,2.01656,5662914.0
2008-04-28 20:14:00,2.01659,2.01659,2.016,2.01601,18603073.0
2008-04-28 20:15:00,2.01602,2.01628,2.01602,2.01628,6255230.0
2008-04-28 20:16:00,2.01638,2.01657,2.01635,2.01653,3709530.0
2008-04-28 20:17:00,2.01653,2.01653,2.0164,2.01646,3321930.0
2008-04-28 20:18:00,2.01655,2.01688,2.01649,2.01688,7042090.0
2008-04-28 20:19:00,2.01685,2.01691,2.01666,2.01678,6050367.0
2008-04-28 20:20:00,2.01671,2.01671,2.01633,2.01633,1078593.0
2008-04-28 20:21:00,2.01607,2.01607,2.01563,2.01585,5381978.0
2008-04-28 20:22:00,2.01586,2.01598,2.01569,2.01598,11489523.0
2008-04-28 20:23:00,2.01615,2.01627,2.01612,2.01626,6556954.0
2008-04-28 20:24:00,2.01619,2.01619,2.01588,2.01617,4393429.0
2008-04-28 20:25:00,2.01626,2.01626,2.01545,2.01546,2341984.0
2008-04-28 20:26:00,2.0154,2.0154,2.01505,2.01507,2375975.0
2008-04-28 20:27:00,2.01505,2.01505,2.01472,2.01472,2724496.0
2008-04-28 20:28:00,2.01469,2.01469,2.0143,2.01457,11438095.0
2008-04-28 20:29:00,2.0145,2.01462,2.0145,2.01451,19523774.0
2008-04-28 20:30:00,2.01461,2.01468,2.01443,2.0146,5305178.0
2008-04-28 20:31:00,2.0147,2.015,2.01469,2.015,3033262.0
2008-04-28 20:32:00,2.01503,2.01504,2.01484,2.01504,23230254.0
2008-04-28 20:33:00,2.01488,2.01488,2.0144,2.0144,4153456.0
2008-04-28 20:34:00,2.01435,2.01484,2.01435,2.01484,2741610.0
2008-04-28 20:35:00,2.01494,2.01514,2.01493,2.01508,9001389.0
2008-04-28 20:36:00,2.01506,2.01506,2.0146,2.01468,8837600.0
2008-04-28 20:37:00,2.01432,2.01436,2.01406,2.01406,2119087.0
2008-04-28 20:38:00,2.01409,2.01409,2.01379,2.01379,8919009.0
2008-04-28 20:39:00,2.0137,2.0137,2.01337,2.01337,2615231.0
2008-04-28 20:40:00,2.01338,2.01369,2.01338,2.01369,4192448.0
2008-04-28 20:41:00,2.01381,2.01417,2.01379,2.01417,7968711.0
2008-04-28 20:42:00,2.01415,2.01415,2.01389,2.01405,11534262.0
2008-04-28 20:43:00,2.01409,2.01439,2.01402,2.01439,17930610.0
2008-04-28 20:44:00,2.01426,2.0143,2.01402,2.01402,8969797.0
2008-04-28 20:45:00,2.0141,2.01441,2.0141,2.01422,5572978.0
2008-04-28 20:46:00,2.01412,2.01413,2.01358,2.01358,2813529.0
2008-04-28 20:47:00,2.01362,2.01362,2.01308,2.01327,17863071.0
2008-04-28 20:48:00,2.01323,2.01323,2.01173,2.01271,8185559.0
2008-04-28 20:49:00,2.01279,2.01281,2.01272,2.01272,5444695.0
2008-04-28 20:50:00,2.01266,2.01283,2.01252,2.01283,1753771.0
2008-04-28 20:51:00,2.01297,2.01301,2.01265,2.01265,7967170.0
2008-04-28 20:52:00,2.01265,2.01267,2.01235,2.01267,10208171.0
2008-04-28 20:53:00,2.01293,2.01303,2.01284,2.01284,2147365.0
2008-04-28 20:54:00,2.0129,2.01307,2.01281,2.01281,5805534.0
2008-04-28 20:55:00,2.01276,2.01276,2.01248,2.01256,14325513.0
2008-04-28 20:56:00,2.01243,2.01243,2.01222,2.01222,2893127.0
2008-04-28 20:57:00,2.01219,2.01225,2.01216,2.01222,9591560.0
2008-04-28 20:58:00,2.01204,2.0123,2.01204,2.01218,3187945.0
2008-04-28 20:59:00,2.01225,2.01276,2.01225,2.01265,6109762.0
2008-04-28 21:00:00,2.01249,2.01274,2.01249,2.01268,9914311.0
2008-04-28 21:01:00,2.01274,2.01323,2.01274,2.01312,3906234.0
2008-04-28 21:02:00,2.01326,2.01336,2.01317,2.01317,7688379.0
2008-04-28 21:03:00,2.0133,2.01337,2.01308,2.01337,11762238.0
2008-04-28 21:04:00,2.0136,2.01386,2.01348,2.01386,7407509.0
2008-04-28 21:05:00,2.01385,2.01385,2.0136,2.0137,11403131.0
2008-04-28 21:06:00,2.0139,2.01409,2.0139,2.01408,6483164.0
2008-04-28 21:07:00,2.01395,2.014,2.0138,2.014,6036378.0
2008-04-28 21:08:00,2.01399,2.01399,2.01371,2.01371,9235725.0
2008-04-28 21:09:00,2.0136,2.01376,2.0136,2.01365,6675160.0
2008-04-28 21:10:00,2.01375,2.01383,2.01356,2.01356,3507595.0
2008-04-28 21:11:00,2.01391,2.01391,2.01359,2.0138,11702259.0
2008-04-28 21:12:00,2.01383,2.01386,2.01333,2.01366,24999465.0
2008-04-28 21:13:00,2.01355,2.01355,2.01321,2.01336,1417462.0
2008-04-28 21:14:00,2.01349,2.01383,2.01349,2.01367,17421473.0
2008-04-28 21:15:00,2.01374,2.01374,2.0136,2.01362,7608594.0
2008-04-28 21:16:00,2.01349,2.01349,2.01313,2.01334,11032655.0
2008-04-28 21:17:00,2.01333,2.01342,2.01328,2.01329,1964034.0
2008-04-28 21:18:00,2.01326,2.0134,2.01326,2.01333,1976945.0
2008-04-28 21:19:00,2.01328,2.01337,2.01319,2.01331,2951425.0
2008-04-28 21:20:00,2.01339,2.01365,2.01339,2.01365,4353678.0
2008-04-28 21:21:00,2.01379,2.01398,2.01379,2.01398,2814704.0
2008-04-28 21:22:00,2.01369,2.01393,2.01362,2.01391,5615830.0
2008-04-28 21:23:00,2.014,2.01402,2.01391,2.014,24735468.0
2008-04-28 21:24:00,2.01402,2.01416,2.01402,2.01416,3059417.0
2008-04-28 21:25:00,2.01417,2.01417,2.01383,2.01383,1381470.0
2008-04-28 21:26:00,2.01377,2.01377,2.01354,2.01356,803803.0
2008-04-28 21:27:00,2.01363,2.01373,2.01362,2.01372,11696682.0
2008-04-28 21:28:00,2.01364,2.01364,2.01332,2.0135,4883366.0
2008-04-28 21:29:00,2.01354,2.01364,2.01341,2.01341,4027106.0
2008-04-28 21:30:00,2.01342,2.01342,2.01299,2.01299,12282313.0
2008-04-28 21:31:00,2.01301,2.01311,2.01158,2.01291,1824419.0
2008-04-28 21:32:00,2.01285,2.01291,2.01279,2.01284,3549319.0
2008-04-28 21:33:00,2.01287,2.0133,2.01286,2.0133,2800246.0
2008-04-28 21:34:00,2.01328,2.01328,2.01322,2.01322,2148640.0
2008-04-28 21:35:00,2.01295,2.01318,2.01243,2.01243,12596754.0
2008-04-28 21:36:00,2.01245,2.0126,2.01231,2.01231,10451673.0
2008-04-28 21:37:00,2.01251,2.01253,2.01243,2.01253,4455796.0
2008-04-28 21:38:00,2.01251,2.01257,2.01249,2.01254,3617246.0
2008-04-28 21:39:00,2.01259,2.01296,2.01259,2.01296,5245915.0
2008-04-28 21:40:00,2.01293,2.01293,2.01249,2.01249,1951399.0
2008-04-28 21:41:00,2.0124,2.0124,2.01174,2.01207,56325943.0
2008-04-28 21:42:00,2.012,2.012,2.0118,2.01189,1632212.0
2008-04-28 21:43:00,2.01197,2.01229,2.01197,2.01205,5104984.0
2008-04-28 21:44:00,2.01204,2.01214,2.01193,2.01204,5927661.0
2008-04-28 21:45:00,2.01215,2.01287,2.01215,2.01287,6691136.0
2008-04-28 21:46:00,2.01281,2.01281,2.01266,2.01271,3588346.0
2008-04-28 21:47:00,2.01282,2.01306,2.01277,2.01306,3167085.0
2008-04-28 21:48:00,2.01294,2.01302,2.0128,2.0128,6695213.0
2008-04-28 21:49:00,2.01286,2.01294,2.01281,2.01291,8755472.0
2008-04-28 21:50:00,2.01291,2.01296,2.0128,2.01296,6190006.0
2008-04-28 21:51:00,2.01287,2.01287,2.01266,2.01281,7717884.0
2008-04-28 21:52:00,2.01286,2.01292,2.01284,2.01288,4149558.0
2008-04-28 21:53:00,2.01293,2.01353,2.01293,2.01353,1415914.0
2008-04-28 21:54:00,2.01361,2.0138,2.0136,2.0136,8181213.0
2008-04-28 21:55:00,2.01363,2.01363,2.01345,2.01355,4818330.0
2008-04-28 21:56:00,2.01349,2.01355,2.01339,2.01355,2252820.0
2008-04-28 21:57:00,2.01366,2.01376,2.01361,2.01365,7908568.0
2008-04-28 21:58:00,2.01369,2.01392,2.01366,2.01392,10534226.0
2008-04-28 21:59:00,2.01393,2.01437,2.01393,2.01437,9152506.0
2008-04-28 22:00:00,2.01446,2.01471,2.01444,2.01444,6547182.0
2008-04-28 22:01:00,2.01426,2.01426,2.01341,2.01341,7217173.0
2008-04-28 22:02:00,2.01343,2.01377,2.0133,2.01366,13477342.0
2008-04-28 22:03:00,2.01375,2.01386,2.01364,2.01377,4502481.0
2008-04-28 22:04:00,2.01377,2.01393,2.01238,2.01393,14726804.0
2008-04-28 22:05:00,2.014,2.01435,2.01397,2.01435,3900548.0
2008-04-28 22:06:00,2.01448,2.01492,2.01448,2.01455,5373616.0
2008-04-28 22:07:00,2.01463,2.01477,2.01449,2.01449,12209603.0
2008-04-28 22:08:00,2.01448,2.01485,2.01448,2.01485,6944237.0
2008-04-28 22:09:00,2.01478,2.015,2.01478,2.0149,21262474.0
2008-04-28 22:10:00,2.01461,2.01481,2.01461,2.01476,1993513.0
2008-04-28 22:11:00,2.0149,2.015,2.0149,2.015,4433154.0
2008-04-28 22:12:00,2.01522,2.01529,2.01492,2.01529,4642702.0
2008-04-28 22:13:00,2.01558,2.01562,2.01554,2.01562,27334637.0
2008-04-28 22:14:00,2.0155,2.0155,2.01525,2.01525,3955691.0
2008-04-28 22:15:00,2.01524,2.01529,2.01492,2.01492,5635777.0
2008-04-28 22:16:00,2.01514,2.01514,2.015,2.015,8534151.0
2008-04-28 22:17:00,2.01501,2.01501,2.01461,2.01461,8066316.0
2008-04-28 22:18:00,2.01471,2.01471,2.01446,2.01446,6932959.0
2008-04-28 22:19:00,2.01449,2.01449,2.01426,2.01429,8486496.0
2008-04-28 22:20:00,2.01411,2.01411,2.0135,2.01353,16503571.0
2008-04-28 22:21:00,2.01348,2.01364,2.01334,2.01364,4522947.0
2008-04-28 22:22:00,2.01367,2.01378,2.01367,2.01374,3045831.0
2008-04-28 22:23:00,2.01374,2.01374,2.01358,2.01372,4204797.0
2008-04-28 22:24:00,2.01371,2.01406,2.01361,2.01392,29857547.0
2008-04-28 22:25:00,2.01405,2.01443,2.01405,2.01443,4601112.0
2008-04-28 22:26:00,2.01453,2.01453,2.01429,2.01433,3157341.0
2008-04-28 22:27:00,2.01445,2.01479,2.01442,2.01479,2191341.0
2008-04-28 22:28:00,2.01486,2.01522,2.01486,2.01522,7398713.0
2008-04-28 22:29:00,2.01541,2.01581,2.01541,2.01581,8708310.0
2008-04-28 22:30:00,2.01585,2.01589,2.01554,2.01588,15291583.0
2008-04-28 22:31:00,2.01574,2.01574,2.01546,2.01561,5594964.0
2008-04-28 22:32:00,2.01566,2.0157,2.01532,2.01532,14333453.0
2008-04-28 22:33:00,2.01497,2.01497,2.01482,2.0149,7004661.0
2008-04-28 22:34:00,2.01494,2.01498,2.01452,2.01492,16257858.0
2008-04-28 22:35:00,2.01505,2.01515,2.01505,2.01511,4465058.0
2008-04-28 22:36:00,2.0151,2.01512,2.01475,2.01497,5958055.0
2008-04-28 22:37:00,2.01491,2.01508,2.01489,2.01489,1257858.0
2008-04-28 22:38:00,2.01475,2.01475,2.01447,2.01447,8714980.0
2008-04-28 22:39:00,2.01471,2.01489,2.01471,2.01483,35842466.0
2008-04-28 22:40:00,2.01492,2.01498,2.01476,2.01498,2123451.0
2008-04-28 22:41:00,2.01507,2.01519,2.01497,2.01519,2616516.0
2008-04-28 22:42:00,2.0153,2.01563,2.0153,2.01552,2345728.0
2008-04-28 22:43:00,2.01539,2.01539,2.01497,2.01505,5274646.0
2008-04-28 22:44:00,2.01498,2.01498,2.01464,2.01479,20530439.0
2008-04-28 22:45:00,2.0147,2.01491,2.0147,2.01491,9193538.0
2008-04-28 22:46:00,2.01501,2.01525,2.01501,2.01525,3962803.0
2008-04-28 22:47:00,2.0152,2.01553,2.0152,2.01553,4536584.0
2008-04-28 22:48:00,2.0155,2.0156,2.01538,2.0156,7476572.0
2008-04-28 22:49:00,2.01575,2.01593,2.01572,2.0158,12609908.0
2008-04-28 22:50:00,2.01574,2.01574,2.01495,2.01495,5834515.0
2008-04-28 22:51:00,2.01481,2.01485,2.01468,2.01473,18190120.0
2008-04-28 22:52:00,2.01497,2.01527,2.0146,2.01527,6254940.0
2008-04-28 22:53:00,2.01523,2.01591,2.0152,2.01591,7228812.0
2008-04-28 22:54:00,2.01626,2.01668,2.01626,2.01668,10138546.0
2008-04-28 22:55:00,2.01673,2.01696,2.01652,2.01652,3261536.0
2008-04-28 22:56:00,2.01638,2.01668,2.01634,2.01652,18132652.0
2008-04-28 22:57:00,2.01675,2.01719,2.01675,2.01709,5531818.0
2008-04-28 22:58:00,2.01701,2.01701,2.01675,2.01675,12062327.0
2008-04-28 22:59:00,2.0166,2.0166,2.0155,2.0155,3058465.0
2008-04-28 23:00:00,2.01554,2.01569,2.01527,2.01527,3986463.0
2008-04-28 23:01:00,2.01533,2.01536,2.01523,2.01523,10215396.0
2008-04-28 23:02:00,2.01536,2.01553,2.01531,2.01531,2331474.0
2008-04-28 23:03:00,2.01524,2.01524,2.0147,2.0147,25420010.0
2008-04-28 23:04:00,2.0148,2.01517,2.0148,2.01517,10074871.0
2008-04-28 23:05:00,2.01521,2.01521,2.01498,2.01515,9374560.0
2008-04-28 23:06:00,2.01516,2.01516,2.015,2.01514,11880164.0
2008-04-28 23:07:00,2.01521,2.01529,2.01511,2.01524,6172221.0
2008-04-28 23:08:00,2.01536,2.01547,2.0153,2.0153,1389173.0
2008-04-28 23:09:00,2.01507,2.01507,2.0148,2.01503,21687956.0
2008-04-28 23:10:00,2.01503,2.01503,2.015,2.015,930196.0
2008-04-28 23:11:00,2.0151,2.0152,2.01505,2.01505,5707031.0
2008-04-28 23:12:00,2.01502,2.01502,2.01499,2.01499,444082.0
2008-04-28 23:13:00,2.015,2.01513,2.01495,2.01511,4475824.0
2008-04-28 23:14:00,2.01516,2.01524,2.01516,2.01524,1290729.0
2008-04-28 23:15:00,2.01531,2.01539,2.01525,2.01534,2616574.0
2008-04-28 23:16:00,2.01535,2.01535,2.0151,2.0151,8636853.0
2008-04-28 23:17:00,2.01509,2.01519,2.01502,2.01519,8744502.0
2008-04-28 23:18:00,2.0153,2.01561,2.01529,2.01561,8916692.0
2008-04-28 23:19:00,2.01558,2.0156,2.01543,2.01549,13153651.0
2008-04-28 23:20:00,2.01552,2.01582,2.01548,2.01582,1828342.0
2008-04-28 23:21:00,2.01605,2.01632,2.01594,2.01594,3362950.0
2008-04-28 23:22:00,2.0158,2.01581,2.01567,2.01581,8384366.0
2008-04-28 23:23:00,2.01576,2.0158,2.01522,2.01567,8398476.0
2008-04-28 23:24:00,2.01571,2.01581,2.01564,2.01581,7001147.0
2008-04-28 23:25:00,2.01581,2.01593,2.01579,2.01593,4833163.0
2008-04-28 23:26:00,2.016,2.016,2.01577,2.01577,2748853.0
2008-04-28 23:27:00,2.01577,2.01589,2.01565,2.01589,3720406.0
2008-04-28 23:28:00,2.01602,2.01613,2.01576,2.01576,3626013.0
2008-04-28 23:29:00,2.01577,2.01669,2.01577,2.01669,8368097.0
2008-04-28 23:30:00,2.01678,2.01708,2.01678,2.01691,5372641.0
2008-04-28 23:31:00,2.01693,2.01693,2.0166,2.0166,1027459.0
2008-04-28 23:32:00,2.0166,2.01676,2.0165,2.0165,21802403.0
2008-04-28 23:33:00,2.01665,2.01669,2.01657,2.01657,4151580.0
2008-04-28 23:34:00,2.01669,2.01734,2.01669,2.01716,9337193.0
2008-04-28 23:36:00,2.01696,2.01696,2.01664,2.01687,4449946.0
2008-04-28 23:37:00,2.01685,2.01693,2.01673,2.01673,10190624.0
2008-04-28 23:38:00,2.01666,2.01666,2.01648,2.01648,10118072.0
2008-04-28 23:39:00,2.01641,2.0167,2.01638,2.0167,10447810.0
2008-04-28 23:40:00,2.01685,2.01685,2.01659,2.01659,12118828.0
2008-04-28 23:41:00,2.0165,2.01657,2.01633,2.01657,9046993.0
2008-04-28 23:42:00,2.01658,2.01681,2.01658,2.01681,8709896.0
2008-04-28 23:43:00,2.01676,2.01676,2.0165,2.0165,5383342.0
2008-04-28 23:44:00,2.01662,2.01709,2.01662,2.0167,1906391.0
2008-04-28 23:45:00,2.0166,2.01669,2.01647,2.01669,3422787.0
2008-04-28 23:46:00,2.01677,2.01747,2.01677,2.01746,11330209.0
2008-04-28 23:47:00,2.01733,2.01733,2.01673,2.017,20159112.0
2008-04-28 23:48:00,2.01704,2.01712,2.01672,2.01708,336161.0
2008-04-28 23:49:00,2.0171,2.0171,2.01664,2.01698,6695667.0
2008-04-28 23:50:00,2.01702,2.01728,2.01702,2.01726,5547980.0
2008-04-28 23:51:00,2.01725,2.01725,2.01706,2.0172,5214017.0
2008-04-28 23:52:00,2.01726,2.01726,2.01719,2.01719,32204191.0
2008-04-28 23:53:00,2.017,2.01726,2.017,2.01726,6093714.0
2008-04-28 23:54:00,2.01732,2.01741,2.01725,2.01726,12628621.0
2008-04-28 23:55:00,2.01721,2.01725,2.01708,2.01725,4252470.0
2008-04-28 23:56:00,2.0172,2.01723,2.01711,2.01711,6446428.0
2008-04-28 23:57:00,2.01709,2.01726,2.01709,2.01725,6742825.0
2008-04-28 23:58:00,2.01717,2.01717,2.01684,2.01684,3645823.0
2008-04-28 23:59:00,2.01684,2.01684,2.01637,2.01669,6407729.0
2008-04-29 00:00:00,2.01661,2.01702,2.01652,2.01702,10905221.0
2008-04-29 00:01:00,2.01708,2.01725,2.01573,2.01712,9646866.0
2008-04-29 00:02:00,2.01708,2.01708,2.01689,2.01706,2975595.0
2008-04-29 00:03:00,2.01711,2.01724,2.01691,2.01691,2865795.0
2008-04-29 00:04:00,2.01687,2.01715,2.01684,2.01715,3316056.0
2008-04-29 00:05:00,2.01722,2.01757,2.01721,2.01754,4842658.0
2008-04-29 00:06:00,2.01759,2.01776,2.01758,2.01764,7285535.0
2008-04-29 00:07:00,2.01763,2.01763,2.01747,2.01747,7375528.0
2008-04-29 00:08:00,2.01743,2.01756,2.01739,2.01756,1815357.0
2008-04-29 00:09:00,2.01742,2.01742,2.01698,2.0173,5120183.0
2008-04-29 00:10:00,2.01741,2.01741,2.01683,2.01683,4845495.0
2008-04-29 00:12:00,2.01667,2.01667,2.01649,2.01655,11198378.0
2008-04-29 00:13:00,2.01667,2.01691,2.01667,2.01691,12254248.0
2008-04-29 00:14:00,2.01708,2.01708,2.01658,2.01689,2040669.0
2008-04-29 00:15:00,2.0169,2.01707,2.01678,2.01707,3749062.0
2008-04-29 00:16:00,2.0172,2.0172,2.01688,2.01695,6701715.0
2008-04-29 00:17:00,2.0168,2.0168,2.01664,2.01666,5347265.0
2008-04-29 00:18:00,2.01668,2.0167,2.01652,2.01653,11770222.0
2008-04-29 00:19:00,2.01647,2.01651,2.01628,2.01634,26152715.0
2008-04-29 00:20:00,2.01617,2.01635,2.01602,2.01602,9875659.0
2008-04-29 00:21:00,2.01602,2.01602,2.01559,2.01559,4753785.0
2008-04-29 00:22:00,2.01541,2.01541,2.0149,2.0149,13533321.0
2008-04-29 00:23:00,2.01512,2.01536,2.01512,2.01513,6155479.0
2008-04-29 00:24:00,2.01503,2.01503,2.01476,2.0148,10710981.0
2008-04-29 00:25:00,2.01487,2.01516,2.01455,2.01455,17806079.0
2008-04-29 00:26:00,2.01458,2.01481,2.01457,2.01481,49737075.0
2008-04-29 00:27:00,2.01478,2.01478,2.01458,2.01458,2116364.0
2008-04-29 00:28:00,2.01476,2.01504,2.01476,2.01504,3196408.0
2008-04-29 00:29:00,2.01506,2.01522,2.015,2.01521,11413110.0
2008-04-29 00:30:00,2.01515,2.01519,2.01463,2.01463,10719252.0
2008-04-29 00:31:00,2.01504,2.0151,2.01495,2.01507,1711706.0
2008-04-29 00:32:00,2.01503,2.0151,2.01494,2.0151,5160927.0
2008-04-29 00:33:00,2.01507,2.01524,2.01503,2.01503,2198556.0
2008-04-29 00:34:00,2.01493,2.01509,2.01493,2.01499,9996695.0
2008-04-29 00:35:00,2.01497,2.01507,2.01492,2.01492,2565017.0
2008-04-29 00:36:00,2.01487,2.01502,2.01487,2.01497,3433482.0
2008-04-29 00:37:00,2.01494,2.01494,2.0148,2.01485,5320820.0
2008-04-29 00:38:00,2.0148,2.01496,2.0148,2.01496,2593143.0
2008-04-29 00:39:00,2.01478,2.01488,2.01449,2.01488,18098649.0
2008-04-29 00:40:00,2.01492,2.01499,2.0149,2.01499,868411.0
2008-04-29 00:42:00,2.01491,2.01514,2.01491,2.01514,663020.0
2008-04-29 00:43:00,2.01514,2.01514,2.01486,2.01486,9476503.0
2008-04-29 00:44:00,2.01507,2.01541,2.01507,2.01541,16025684.0
2008-04-29 00:45:00,2.01555,2.01562,2.01538,2.01538,4654282.0
2008-04-29 00:46:00,2.01526,2.01531,2.01519,2.01531,4864918.0
2008-04-29 00:47:00,2.01553,2.01554,2.01539,2.01539,8053177.0
2008-04-29 00:48:00,2.01521,2.01533,2.01521,2.01523,3874882.0
2008-04-29 00:50:00,2.0153,2.01542,2.01529,2.01542,42615304.0
2008-04-29 00:51:00,2.01548,2.0156,2.01548,2.01554,6439727.0
2008-04-29 00:52:00,2.01543,2.01557,2.01543,2.01557,496412.0
2008-04-29 00:53:00,2.0155,2.01561,2.01544,2.01561,3532586.0
2008-04-29 00:54:00,2.01579,2.01611,2.01579,2.01611,3759247.0
2008-04-29 00:55:00,2.01616,2.01621,2.01603,2.01611,982578.0
2008-04-29 00:56:00,2.01602,2.01602,2.01582,2.01584,2442103.0
2008-04-29 00:57:00,2.01587,2.01587,2.01565,2.01565,7051274.0
2008-04-29 00:58:00,2.01561,2.01561,2.01532,2.01543,6314215.0
2008-04-29 00:59:00,2.01546,2.01566,2.01546,2.01566,1995449.0
2008-04-29 01:00:00,2.01556,2.01561,2.01539,2.01539,24583254.0
2008-04-29 01:01:00,2.01541,2.01541,2.01523,2.01524,6174081.0
2008-04-29 01:02:00,2.01528,2.01532,2.01516,2.01532,6919844.0
2008-04-29 01:03:00,2.01539,2.01551,2.0152,2.01543,5594690.0
2008-04-29 01:04:00,2.01531,2.01539,2.01515,2.01527,3950577.0
2008-04-29 01:05:00,2.01534,2.01541,2.01519,2.01521,7570123.0
2008-04-29 01:06:00,2.01524,2.0153,2.01521,2.01524,18039868.0
2008-04-29 01:07:00,2.01524,2.01528,2.01515,2.01528,7632067.0
2008-04-29 01:08:00,2.01518,2.01542,2.01518,2.01542,11366289.0
2008-04-29 01:09:00,2.0156,2.01601,2.0156,2.01601,6832110.0
2008-04-29 01:10:00,2.016,2.016,2.01581,2.01584,3734876.0
2008-04-29 01:11:00,2.01573,2.01573,2.01524,2.01546,10514546.0
2008-04-29 01:12:00,2.01542,2.01542,2.01501,2.0152,3992890.0
2008-04-29 01:14:00,2.01513,2.01513,2.01483,2.01491,3930990.0
2008-04-29 01:15:00,2.01482,2.01538,2.01477,2.01526,6096812.0
2008-04-29 01:16:00,2.01519,2.01519,2.01509,2.01509,9893452.0
2008-04-29 01:17:00,2.01506,2.01523,2.01506,2.01515,5762843.0
2008-04-29 01:18:00,2.01517,2.01525,2.01492,2.01525,7641990.0
2008-04-29 01:19:00,2.01529,2.01533,2.01514,2.01529,5496050.0
2008-04-29 01:20:00,2.01523,2.01523,2.01483,2.01489,2246857.0
2008-04-29 01:21:00,2.01497,2.01513,2.01497,2.01503,6703962.0
2008-04-29 01:22:00,2.01501,2.01506,2.01481,2.01481,39543357.0
2008-04-29 01:23:00,2.01496,2.01519,2.01496,2.01519,5935965.0
2008-04-29 01:24:00,2.01525,2.01525,2.01495,2.01496,2637171.0
2008-04-29 01:25:00,2.01504,2.01517,2.01498,2.01517,8723818.0
2008-04-29 01:26:00,2.01492,2.01517,2.01492,2.01504,3172951.0
2008-04-29 01:27:00,2.015,2.01517,2.01491,2.01517,12815398.0
2008-04-29 01:28:00,2.01526,2.01527,2.01519,2.0152,4514732.0
2008-04-29 01:30:00,2.01504,2.0152,2.01504,2.01505,3105171.0
2008-04-29 01:31:00,2.01512,2.01527,2.01475,2.01527,8253465.0
2008-04-29 01:32:00,2.01539,2.01539,2.01518,2.01518,2145998.0
2008-04-29 01:33:00,2.0151,2.0151,2.0148,2.0148,10417423.0
2008-04-29 01:34:00,2.01488,2.01517,2.01461,2.01461,33202275.0
2008-04-29 01:35:00,2.01517,2.01519,2.01509,2.01509,1583160.0
2008-04-29 01:36:00,2.01513,2.01516,2.01501,2.01514,18501008.0
2008-04-29 01:37:00,2.01521,2.01532,2.01521,2.01524,611974.0
2008-04-29 01:38:00,2.01524,2.01528,2.0152,2.0152,9929203.0
2008-04-29 01:39:00,2.01493,2.01527,2.01493,2.01526,3239701.0
2008-04-29 01:40:00,2.01531,2.01531,2.0149,2.0149,5551689.0
2008-04-29 01:41:00,2.01498,2.01504,2.01488,2.01504,3369047.0
2008-04-29 01:42:00,2.015,2.01524,2.01496,2.01524,19027917.0
2008-04-29 01:44:00,2.01488,2.01551,2.01488,2.01542,8489079.0
2008-04-29 01:46:00,2.01537,2.01538,2.01527,2.01538,24133317.0
2008-04-29 01:48:00,2.01525,2.01542,2.01525,2.01532,3150753.0
2008-04-29 01:50:00,2.01532,2.01541,2.01532,2.01541,5610840.0
2008-04-29 01:51:00,2.01556,2.01571,2.01556,2.01571,5848599.0
2008-04-29 01:52:00,2.01571,2.01571,2.01545,2.01551,4387571.0
2008-04-29 01:53:00,2.01561,2.01561,2.01552,2.01554,2140285.0
2008-04-29 01:54:00,2.01548,2.0156,2.01546,2.01558,7375714.0
2008-04-29 01:55:00,2.01551,2.01563,2.0154,2.01563,16842282.0
2008-04-29 01:56:00,2.01574,2.01574,2.01527,2.01527,6850009.0
2008-04-29 01:57:00,2.01576,2.0159,2.01568,2.0157,26736397.0
2008-04-29 01:58:00,2.01586,2.0161,2.01575,2.01575,11211471.0
2008-04-29 01:59:00,2.01581,2.01581,2.01562,2.01569,8526520.0
2008-04-29 02:00:00,2.01565,2.01565,2.01547,2.01559,7874513.0
2008-04-29 02:01:00,2.01548,2.01566,2.01548,2.01554,10510426.0
2008-04-29 02:02:00,2.01547,2.01578,2.01547,2.01578,24598766.0
2008-04-29 02:03:00,2.01553,2.01642,2.01553,2.01642,6931103.0
2008-04-29 02:04:00,2.01654,2.01654,2.01618,2.01618,15322312.0
2008-04-29 02:05:00,2.01618,2.0162,2.01605,2.01613,6777283.0
2008-04-29 02:06:00,2.01624,2.01625,2.01619,2.01619,1985975.0
2008-04-29 02:07:00,2.01609,2.01609,2.01596,2.01604,4449869.0
2008-04-29 02:08:00,2.01606,2.01618,2.01606,2.01618,5693175.0
2008-04-29 02:09:00,2.01613,2.01622,2.01606,2.01606,5845843.0
2008-04-29 02:10:00,2.01599,2.01599,2.01586,2.01595,1910396.0
2008-04-29 02:11:00,2.01585,2.01585,2.01562,2.01562,3152012.0
2008-04-29 02:12:00,2.01568,2.01568,2.01533,2.01533,11421037.0
2008-04-29 02:13:00,2.01549,2.01562,2.01545,2.01559,26601981.0
2008-04-29 02:14:00,2.01555,2.01555,2.01512,2.01512,3742264.0
2008-04-29 02:15:00,2.01521,2.01521,2.01479,2.01479,8446004.0
2008-04-29 02:16:00,2.01545,2.01545,2.01495,2.01515,10880313.0
2008-04-29 02:17:00,2.01536,2.0155,2.01534,2.01536,20154557.0
2008-04-29 02:18:00,2.01545,2.01563,2.01534,2.01563,3093707.0
2008-04-29 02:19:00,2.01556,2.0157,2.01555,2.01565,5616845.0
2008-04-29 02:20:00,2.01571,2.01584,2.01545,2.01545,3312240.0
2008-04-29 02:21:00,2.01557,2.01557,2.01513,2.01521,9713563.0
2008-04-29 02:22:00,2.01518,2.01584,2.01518,2.01584,606754.0
2008-04-29 02:23:00,2.01585,2.01594,2.01575,2.0159,19215839.0
2008-04-29 02:24:00,2.01582,2.01602,2.01582,2.01602,1667888.0
2008-04-29 02:25:00,2.01554,2.01616,2.01554,2.01595,31983697.0
2008-04-29 02:26:00,2.01589,2.01594,2.01578,2.01594,10197163.0
2008-04-29 02:27:00,2.01593,2.01593,2.01578,2.01593,2113660.0
2008-04-29 02:28:00,2.01602,2.01611,2.01574,2.01599,8215674.0
2008-04-29 02:29:00,2.0159,2.0159,2.01575,2.0158,2927750.0
2008-04-29 02:30:00,2.01594,2.0162,2.01594,2.0162,9866137.0
2008-04-29 02:31:00,2.01621,2.01635,2.01613,2.01635,4901458.0
2008-04-29 02:32:00,2.01632,2.01632,2.01603,2.01603,12391607.0
2008-04-29 02:33:00,2.01582,2.01582,2.01559,2.01565,2927617.0
2008-04-29 02:34:00,2.01614,2.01631,2.01614,2.01625,8529351.0
2008-04-29 02:35:00,2.01623,2.01623,2.01601,2.01609,2763173.0
2008-04-29 02:36:00,2.01611,2.01611,2.0159,2.01607,6292095.0
2008-04-29 02:37:00,2.01596,2.01612,2.01589,2.01596,37227789.0
2008-04-29 02:38:00,2.01582,2.01582,2.01553,2.01574,6264217.0
2008-04-29 02:39:00,2.01575,2.01591,2.01563,2.0158,2214088.0
2008-04-29 02:40:00,2.01585,2.01604,2.01576,2.01604,5017391.0
2008-04-29 02:41:00,2.01609,2.01609,2.01594,2.016,8147980.0
2008-04-29 02:42:00,2.01594,2.01606,2.01577,2.01577,5976812.0
2008-04-29 02:43:00,2.01584,2.01596,2.0158,2.0158,9552430.0
2008-04-29 02:44:00,2.01578,2.01578,2.01556,2.01559,6455753.0
2008-04-29 02:45:00,2.01566,2.01566,2.01545,2.01554,3817606.0
2008-04-29 02:46:00,2.01556,2.0157,2.01556,2.0157,4580475.0
2008-04-29 02:47:00,2.01572,2.01572,2.01562,2.01563,3944375.0
2008-04-29 02:48:00,2.01558,2.01561,2.01522,2.01542,10143302.0
2008-04-29 02:50:00,2.01557,2.01587,2.01557,2.0158,6366705.0
2008-04-29 02:51:00,2.01571,2.01571,2.01561,2.01561,11559328.0
2008-04-29 02:52:00,2.01569,2.01569,2.01551,2.01569,7947583.0
2008-04-29 02:53:00,2.01569,2.01569,2.01545,2.01545,18919633.0
2008-04-29 02:54:00,2.01539,2.0156,2.01528,2.0156,7069594.0
2008-04-29 02:55:00,2.01557,2.01557,2.0154,2.01543,3671884.0
2008-04-29 02:56:00,2.01545,2.01547,2.01518,2.01537,5096740.0
2008-04-29 02:57:00,2.01524,2.01524,2.01491,2.01491,7185716.0
2008-04-29 02:58:00,2.01489,2.01489,2.01474,2.01484,5809260.0
2008-04-29 02:59:00,2.01473,2.01481,2.01471,2.01471,26934649.0
2008-04-29 03:00:00,2.01482,2.01484,2.01482,2.01484,1891601.0
2008-04-29 03:01:00,2.01485,2.01502,2.01477,2.01502,5862238.0
2008-04-29 03:02:00,2.01494,2.01496,2.0147,2.01491,7304747.0
2008-04-29 03:03:00,2.01471,2.01493,2.01461,2.01493,2284474.0
2008-04-29 03:04:00,2.0149,2.0149,2.01469,2.01479,1048978.0
2008-04-29 03:05:00,2.01469,2.01469,2.01445,2.01456,4010718.0
2008-04-29 03:06:00,2.01456,2.01488,2.01455,2.01488,3704081.0
2008-04-29 03:07:00,2.01513,2.01516,2.01513,2.01516,485299.0
2008-04-29 03:08:00,2.01536,2.01536,2.01525,2.01525,6033662.0
2008-04-29 03:09:00,2.01516,2.01516,2.015,2.015,40355401.0
2008-04-29 03:10:00,2.01505,2.01514,2.01505,2.01509,3754028.0
2008-04-29 03:11:00,2.01504,2.01504,2.01487,2.01487,3659692.0
2008-04-29 03:12:00,2.01513,2.01537,2.01513,2.01537,8339211.0
2008-04-29 03:13:00,2.01534,2.01558,2.01534,2.01539,4437579.0
2008-04-29 03:14:00,2.01541,2.01558,2.01537,2.01558,4459834.0
2008-04-29 03:15:00,2.01554,2.01595,2.01554,2.01595,15477329.0
2008-04-29 03:16:00,2.01579,2.01589,2.0157,2.0157,9112023.0
2008-04-29 03:17:00,2.01566,2.01566,2.01525,2.01542,691798.0
2008-04-29 03:18:00,2.01564,2.01564,2.01521,2.01521,6782468.0
2008-04-29 03:20:00,2.01522,2.01569,2.0151,2.01543,17461309.0
2008-04-29 03:21:00,2.01524,2.01524,2.015,2.01517,2774602.0
2008-04-29 03:22:00,2.01532,2.01532,2.01517,2.01518,5060218.0
2008-04-29 03:23:00,2.0152,2.01534,2.01518,2.01534,3266561.0
2008-04-29 03:24:00,2.01556,2.01559,2.01523,2.01553,2430374.0
2008-04-29 03:26:00,2.01565,2.01581,2.01564,2.01564,2440941.0
2008-04-29 03:27:00,2.01557,2.01557,2.01535,2.01535,5178534.0
2008-04-29 03:28:00,2.01526,2.01526,2.015,2.01517,1565346.0
2008-04-29 03:29:00,2.01473,2.01533,2.01473,2.01533,9859503.0
2008-04-29 03:30:00,2.0155,2.01552,2.01538,2.0154,12214372.0
2008-04-29 03:31:00,2.01544,2.01544,2.01525,2.01534,3413143.0
2008-04-29 03:32:00,2.01517,2.01541,2.01517,2.01541,2082420.0
2008-04-29 03:33:00,2.01541,2.01543,2.01528,2.01543,48335350.0
2008-04-29 03:34:00,2.01548,2.0159,2.01538,2.0159,17207265.0
2008-04-29 03:35:00,2.0159,2.0159,2.01575,2.01583,10007457.0
2008-04-29 03:36:00,2.01589,2.01589,2.0156,2.0156,5614263.0
2008-04-29 03:37:00,2.01525,2.01549,2.01525,2.01533,12586795.0
2008-04-29 03:38:00,2.01537,2.0155,2.01531,2.01549,4635127.0
2008-04-29 03:39:00,2.0155,2.01572,2.01533,2.01533,9701043.0
2008-04-29 03:40:00,2.01545,2.01577,2.01539,2.01577,24168485.0
2008-04-29 03:41:00,2.01583,2.01627,2.0158,2.01627,11967689.0
2008-04-29 03:42:00,2.01645,2.01645,2.01626,2.01642,5017136.0
2008-04-29 03:43:00,2.0166,2.0167,2.01657,2.01657,6093023.0
2008-04-29 03:44:00,2.01647,2.01654,2.01633,2.01654,4092864.0
2008-04-29 03:45:00,2.01663,2.01694,2.01663,2.01694,2019463.0
2008-04-29 03:46:00,2.01684,2.01707,2.0168,2.0168,11747913.0
2008-04-29 03:47:00,2.01686,2.0173,2.01686,2.0173,12182743.0
2008-04-29 03:48:00,2.01757,2.01779,2.01757,2.01779,692612.0
2008-04-29 03:49:00,2.01783,2.01783,2.01763,2.0177,5310132.0
2008-04-29 03:50:00,2.01773,2.01851,2.01773,2.01838,5042032.0
2008-04-29 03:51:00,2.01824,2.01824,2.0177,2.0177,1883345.0
2008-04-29 03:52:00,2.01772,2.01789,2.01769,2.01789,7500792.0
2008-04-29 03:53:00,2.01784,2.01784,2.01763,2.0178,7912177.0
2008-04-29 03:54:00,2.01775,2.01775,2.01746,2.0175,5170464.0
2008-04-29 03:55:00,2.01753,2.01753,2.01724,2.01748,3586862.0
2008-04-29 03:56:00,2.01739,2.01739,2.01716,2.0173,3100166.0
2008-04-29 03:57:00,2.01738,2.01761,2.01738,2.01761,3101838.0
2008-04-29 03:58:00,2.01775,2.01781,2.01625,2.01741,10264806.0
2008-04-29 03:59:00,2.01724,2.01724,2.01696,2.01712,10668383.0
2008-04-29 04:00:00,2.0172,2.01735,2.0168,2.01735,6306818.0
2008-04-29 04:01:00,2.01723,2.01766,2.01696,2.01766,3514385.0
2008-04-29 04:02:00,2.01759,2.01762,2.01755,2.01762,6883241.0
2008-04-29 04:03:00,2.01762,2.01768,2.01751,2.01759,6463881.0
2008-04-29 04:04:00,2.01777,2.01783,2.0177,2.0177,3921857.0
2008-04-29 04:05:00,2.01766,2.01769,2.01757,2.01769,12984393.0
2008-04-29 04:06:00,2.01773,2.0179,2.01773,2.01773,6255094.0
2008-04-29 04:07:00,2.01785,2.01785,2.01753,2.01771,31115164.0
2008-04-29 04:08:00,2.01774,2.01775,2.01761,2.01775,5207768.0
2008-04-29 04:09:00,2.01766,2.01769,2.0176,2.01769,5052806.0
2008-04-29 04:10:00,2.01767,2.01767,2.01723,2.01748,6665008.0
2008-04-29 04:11:00,2.01746,2.01768,2.01746,2.01768,323294.0
2008-04-29 04:12:00,2.01776,2.01782,2.01776,2.01776,19878822.0
2008-04-29 04:13:00,2.01774,2.01774,2.01755,2.01772,12463105.0
2008-04-29 04:14:00,2.01776,2.01792,2.0177,2.01792,3596120.0
2008-04-29 04:15:00,2.01792,2.01792,2.01768,2.0177,1858986.0
2008-04-29 04:16:00,2.01771,2.01774,2.01744,2.01774,5071447.0
2008-04-29 04:17:00,2.01757,2.01803,2.01742,2.01803,8804100.0
2008-04-29 04:18:00,2.01819,2.01819,2.01772,2.01775,8892268.0
2008-04-29 04:19:00,2.01768,2.01769,2.0175,2.01759,11612521.0
2008-04-29 04:20:00,2.01751,2.01751,2.01739,2.0174,9893761.0
2008-04-29 04:21:00,2.01738,2.01739,2.01721,2.01721,10897226.0
2008-04-29 04:22:00,2.01716,2.01716,2.01693,2.01705,9269258.0
2008-04-29 04:23:00,2.0171,2.01713,2.01691,2.01706,4527825.0
2008-04-29 04:24:00,2.01703,2.01704,2.01698,2.017,12393104.0
2008-04-29 04:25:00,2.0169,2.0169,2.01682,2.01685,9680861.0
2008-04-29 04:26:00,2.01685,2.01712,2.01685,2.01712,4225958.0
2008-04-29 04:27:00,2.01696,2.01714,2.01694,2.01714,22729778.0
2008-04-29 04:28:00,2.01717,2.01717,2.01704,2.01714,1139344.0
2008-04-29 04:30:00,2.0171,2.0171,2.0168,2.01692,7696925.0
2008-04-29 04:31:00,2.01685,2.01707,2.01676,2.01707,3574187.0
2008-04-29 04:32:00,2.01715,2.01715,2.01683,2.01705,3406652.0
2008-04-29 04:34:00,2.01726,2.01736,2.01726,2.01732,5267180.0
2008-04-29 04:36:00,2.01717,2.01733,2.01677,2.01706,7800200.0
2008-04-29 04:37:00,2.01683,2.01683,2.01655,2.01655,7705512.0
2008-04-29 04:38:00,2.01658,2.01689,2.01655,2.01689,3479152.0
2008-04-29 04:39:00,2.01713,2.01726,2.01704,2.01704,1717235.0
2008-04-29 04:40:00,2.01691,2.01698,2.0168,2.01682,12122064.0
2008-04-29 04:41:00,2.0169,2.01716,2.0169,2.01716,8646909.0
2008-04-29 04:42:00,2.01722,2.01727,2.01718,2.01727,7977832.0
2008-04-29 04:44:00,2.01727,2.01741,2.01718,2.01741,2742453.0
2008-04-29 04:46:00,2.01743,2.01759,2.01742,2.01742,4500125.0
2008-04-29 04:47:00,2.0172,2.0172,2.01701,2.01701,485920.0
2008-04-29 04:48:00,2.01689,2.01689,2.01677,2.01677,6221551.0
2008-04-29 04:50:00,2.01688,2.01752,2.01688,2.01741,24036303.0
2008-04-29 04:51:00,2.01728,2.01728,2.01684,2.01691,1299506.0
2008-04-29 04:52:00,2.01694,2.01716,2.01685,2.01716,6002356.0
2008-04-29 04:53:00,2.01728,2.01748,2.01722,2.01729,12028112.0
2008-04-29 04:54:00,2.01725,2.01749,2.0172,2.01732,9348383.0
2008-04-29 04:55:00,2.01728,2.01746,2.01716,2.01746,9420170.0
2008-04-29 04:56:00,2.01741,2.01741,2.01701,2.01722,23902218.0
2008-04-29 04:57:00,2.01724,2.01732,2.01723,2.01727,2531460.0
2008-04-29 04:58:00,2.01714,2.01723,2.01714,2.01715,10100255.0
2008-04-29 04:59:00,2.01711,2.01731,2.01711,2.01714,3920210.0
2008-04-29 05:00:00,2.0171,2.01713,2.01704,2.01704,3336752.0
2008-04-29 05:01:00,2.01701,2.01701,2.01673,2.01673,12307240.0
2008-04-29 05:02:00,2.01664,2.0169,2.01664,2.0169,5474880.0
2008-04-29 05:03:00,2.01687,2.01693,2.01676,2.01676,17803290.0
2008-04-29 05:04:00,2.01684,2.01684,2.01638,2.01667,3479346.0
2008-04-29 05:05:00,2.01667,2.01679,2.01659,2.01679,10720680.0
2008-04-29 05:06:00,2.01673,2.01688,2.01673,2.01688,7738800.0
2008-04-29 05:07:00,2.01695,2.0171,2.01636,2.0171,5706021.0
2008-04-29 05:08:00,2.01709,2.01719,2.01709,2.01714,16993760.0
2008-04-29 05:09:00,2.01713,2.01713,2.01705,2.01705,5732477.0
2008-04-29 05:10:00,2.017,2.01717,2.017,2.01716,13802438.0
2008-04-29 05:11:00,2.01722,2.01722,2.01705,2.01707,7006442.0
2008-04-29 05:12:00,2.01699,2.01717,2.01688,2.01689,4569026.0
2008-04-29 05:13:00,2.01698,2.01712,2.01692,2.01712,3871817.0
2008-04-29 05:14:00,2.01722,2.01722,2.01699,2.01699,8477212.0
2008-04-29 05:15:00,2.01713,2.01728,2.01713,2.01715,20915280.0
2008-04-29 05:16:00,2.01699,2.01699,2.01664,2.01664,4839124.0
2008-04-29 05:17:00,2.01658,2.01658,2.01624,2.01652,2204217.0
2008-04-29 05:18:00,2.01657,2.01661,2.01655,2.0166,2784416.0
2008-04-29 05:19:00,2.01663,2.01676,2.01644,2.01676,2083653.0
2008-04-29 05:20:00,2.01698,2.01719,2.01698,2.01715,38289143.0
2008-04-29 05:21:00,2.01684,2.01688,2.01664,2.01668,9473834.0
2008-04-29 05:22:00,2.01662,2.01662,2.01642,2.01642,1376663.0
2008-04-29 05:23:00,2.01645,2.01657,2.01611,2.01611,6457197.0
2008-04-29 05:24:00,2.01618,2.01664,2.01618,2.01664,4610758.0
2008-04-29 05:25:00,2.01654,2.01666,2.01625,2.01642,16686708.0
2008-04-29 05:26:00,2.01642,2.01665,2.01632,2.01645,6771059.0
2008-04-29 05:27:00,2.01652,2.01652,2.01639,2.01647,13697872.0
2008-04-29 05:28:00,2.01645,2.01653,2.01644,2.01653,5330059.0
2008-04-29 05:29:00,2.01647,2.01676,2.01636,2.01676,15467919.0
2008-04-29 05:30:00,2.01679,2.01679,2.01661,2.01662,8220040.0
2008-04-29 05:31:00,2.0166,2.01675,2.01642,2.01675,7581426.0
2008-04-29 05:32:00,2.01706,2.01718,2.017,2.017,2097980.0
2008-04-29 05:34:00,2.01696,2.01696,2.0168,2.01685,5014289.0
2008-04-29 05:36:00,2.0168,2.0168,2.01664,2.01674,4348291.0
2008-04-29 05:37:00,2.0167,2.01675,2.01669,2.01669,3078202.0
2008-04-29 05:38:00,2.01673,2.01686,2.0166,2.01686,4736071.0
2008-04-29 05:39:00,2.01696,2.01704,2.01681,2.01687,17681135.0
2008-04-29 05:40:00,2.01685,2.0169,2.01674,2.0169,7928340.0
2008-04-29 05:41:00,2.01688,2.0169,2.01679,2.0169,7131208.0
2008-04-29 05:42:00,2.01676,2.01687,2.01656,2.01656,8683729.0
2008-04-29 05:43:00,2.01648,2.01674,2.01648,2.01674,8509473.0
2008-04-29 05:44:00,2.01667,2.0169,2.01667,2.01675,5907523.0
2008-04-29 05:46:00,2.01681,2.01695,2.0165,2.0165,28965389.0
2008-04-29 05:48:00,2.01655,2.01679,2.01651,2.01679,4765807.0
2008-04-29 05:50:00,2.0168,2.01699,2.0168,2.0168,20693406.0
2008-04-29 05:51:00,2.01682,2.01682,2.01663,2.01682,7156794.0
2008-04-29 05:52:00,2.0169,2.0169,2.01675,2.01675,12428344.0
2008-04-29 05:53:00,2.01669,2.01697,2.01654,2.01654,5907019.0
2008-04-29 05:54:00,2.01666,2.01673,2.01656,2.01658,3782532.0
2008-04-29 05:55:00,2.01661,2.0173,2.01569,2.0173,13409947.0
2008-04-29 05:56:00,2.0174,2.01748,2.0173,2.0173,4808287.0
2008-04-29 05:57:00,2.01712,2.01717,2.01666,2.01687,13505704.0
2008-04-29 05:58:00,2.01695,2.01739,2.01695,2.01719,6781145.0
2008-04-29 05:59:00,2.01715,2.01729,2.01708,2.01708,7237655.0
2008-04-29 06:00:00,2.01708,2.01708,2.0168,2.01681,9119674.0
2008-04-29 06:01:00,2.01696,2.01697,2.01687,2.01693,10413429.0
2008-04-29 06:02:00,2.01688,2.01699,2.01684,2.01699,7269571.0
2008-04-29 06:03:00,2.01704,2.01711,2.01696,2.01705,2350361.0
2008-04-29 06:04:00,2.01707,2.0171,2.01695,2.01695,4873400.0
2008-04-29 06:05:00,2.01681,2.01686,2.01673,2.01686,8998257.0
2008-04-29 06:06:00,2.01695,2.01696,2.01677,2.01677,1422172.0
2008-04-29 06:08:00,2.017,2.01733,2.017,2.01733,7618838.0
2008-04-29 06:09:00,2.01731,2.01765,2.01729,2.01733,5959377.0
2008-04-29 06:10:00,2.01738,2.01763,2.01738,2.01763,9136463.0
2008-04-29 06:11:00,2.01769,2.01807,2.01769,2.01791,6443280.0
2008-04-29 06:12:00,2.018,2.018,2.01785,2.01791,3009109.0
2008-04-29 06:13:00,2.01792,2.01805,2.01768,2.01768,3395805.0
2008-04-29 06:14:00,2.01764,2.01773,2.01764,2.01767,7260347.0
2008-04-29 06:15:00,2.01754,2.01758,2.01736,2.01752,5571634.0
2008-04-29 06:16:00,2.01761,2.01761,2.0174,2.01759,5038477.0
2008-04-29 06:17:00,2.01766,2.01786,2.01762,2.01786,1611265.0
2008-04-29 06:18:00,2.01775,2.01775,2.01681,2.01684,54201253.0
2008-04-29 06:19:00,2.01675,2.01685,2.01665,2.01668,2040784.0
2008-04-29 06:20:00,2.01667,2.01682,2.01667,2.01672,4977148.0
2008-04-29 06:21:00,2.01676,2.01684,2.01658,2.01658,3626675.0
2008-04-29 06:22:00,2.01657,2.01665,2.01656,2.01665,4863875.0
2008-04-29 06:23:00,2.01642,2.01665,2.01642,2.01665,11324817.0
2008-04-29 06:24:00,2.01666,2.01666,2.01637,2.01637,12649882.0
2008-04-29 06:25:00,2.01649,2.01649,2.01636,2.01636,2008450.0
2008-04-29 06:26:00,2.01633,2.01633,2.01619,2.01622,3030572.0
2008-04-29 06:27:00,2.01624,2.01624,2.01589,2.0159,3253868.0
2008-04-29 06:28:00,2.01602,2.01627,2.01473,2.01623,1847140.0
2008-04-29 06:29:00,2.01614,2.01622,2.01614,2.0162,11337867.0
2008-04-29 06:30:00,2.01611,2.01611,2.01597,2.01604,4081388.0
2008-04-29 06:31:00,2.01601,2.01622,2.01595,2.01622,5009607.0
2008-04-29 06:32:00,2.01628,2.01628,2.01601,2.01602,10771416.0
2008-04-29 06:33:00,2.01602,2.01613,2.01597,2.01613,733597.0
2008-04-29 06:34:00,2.01614,2.01622,2.01606,2.01622,1463112.0
2008-04-29 06:35:00,2.01623,2.01637,2.01623,2.01634,3217729.0
2008-04-29 06:36:00,2.01626,2.01634,2.01617,2.01634,24708289.0
2008-04-29 06:37:00,2.01627,2.01629,2.01605,2.01605,5967304.0
2008-04-29 06:38:00,2.01615,2.01615,2.01601,2.01611,2658139.0
2008-04-29 06:39:00,2.01613,2.01613,2.01594,2.01594,4343687.0
2008-04-29 06:40:00,2.01596,2.01606,2.01594,2.01605,3251902.0
2008-04-29 06:41:00,2.01604,2.01606,2.01597,2.01597,2196604.0
2008-04-29 06:42:00,2.01599,2.01599,2.01563,2.01579,1801701.0
2008-04-29 06:43:00,2.01596,2.0162,2.01596,2.0162,11281989.0
2008-04-29 06:44:00,2.01625,2.01632,2.01613,2.01632,7486561.0
2008-04-29 06:45:00,2.01636,2.01649,2.01627,2.01637,16891092.0
2008-04-29 06:46:00,2.0165,2.01661,2.0165,2.01653,1298636.0
2008-04-29 06:48:00,2.01644,2.01644,2.01617,2.01624,12148096.0
2008-04-29 06:49:00,2.01586,2.01628,2.01585,2.01615,3530188.0
2008-04-29 06:50:00,2.0162,2.01632,2.0162,2.01624,6955466.0
2008-04-29 06:51:00,2.01642,2.01653,2.01625,2.01625,8444478.0
2008-04-29 06:52:00,2.01621,2.01638,2.01586,2.01591,6409406.0
2008-04-29 06:53:00,2.01597,2.01606,2.01584,2.01606,7179583.0
2008-04-29 06:54:00,2.01594,2.01604,2.0158,2.01604,11014327.0
2008-04-29 06:55:00,2.01607,2.01633,2.01607,2.01633,7504315.0
2008-04-29 06:56:00,2.01628,2.01644,2.01626,2.01642,12292026.0
2008-04-29 06:57:00,2.01625,2.01646,2.01625,2.01635,7023916.0
2008-04-29 06:58:00,2.01624,2.0164,2.01624,2.0164,3567662.0
2008-04-29 06:59:00,2.01642,2.01654,2.01642,2.01642,9699943.0
2008-04-29 07:00:00,2.01646,2.01658,2.0164,2.0164,5759579.0
2008-04-29 07:01:00,2.01635,2.01644,2.01635,2.01644,3076870.0
2008-04-29 07:02:00,2.01684,2.01698,2.01678,2.01678,10644279.0
2008-04-29 07:03:00,2.01663,2.01663,2.01634,2.01634,2700574.0
2008-04-29 07:04:00,2.01631,2.01631,2.016,2.016,13264364.0
2008-04-29 07:05:00,2.01604,2.01621,2.01604,2.01621,5333028.0
2008-04-29 07:06:00,2.01616,2.01624,2.01616,2.01624,2138384.0
2008-04-29 07:07:00,2.01609,2.01641,2.01609,2.01641,10167503.0
2008-04-29 07:08:00,2.0165,2.01679,2.0165,2.01657,8194990.0
2008-04-29 07:09:00,2.0165,2.01651,2.01601,2.01614,1721239.0
2008-04-29 07:10:00,2.01623,2.01623,2.01615,2.01623,5936213.0
2008-04-29 07:11:00,2.01615,2.01615,2.01466,2.01615,8274091.0
2008-04-29 07:12:00,2.01617,2.01617,2.01583,2.01606,19062075.0
2008-04-29 07:13:00,2.01599,2.01614,2.01599,2.016,2569902.0
2008-04-29 07:14:00,2.01595,2.01595,2.01574,2.01574,6172996.0
2008-04-29 07:15:00,2.01574,2.01595,2.0157,2.01595,9414143.0
2008-04-29 07:16:00,2.01615,2.01615,2.01593,2.01604,16328759.0
2008-04-29 07:17:00,2.01601,2.01601,2.01594,2.01598,11957561.0
2008-04-29 07:18:00,2.01607,2.01622,2.01596,2.01622,7554712.0
2008-04-29 07:19:00,2.0163,2.01648,2.01628,2.01628,4438331.0
2008-04-29 07:20:00,2.01626,2.01626,2.01611,2.01611,2747669.0
2008-04-29 07:21:00,2.01609,2.01618,2.01609,2.01618,8830702.0
2008-04-29 07:22:00,2.01608,2.01618,2.01597,2.01597,1983791.0
2008-04-29 07:23:00,2.01615,2.01615,2.01598,2.01613,8882010.0
2008-04-29 07:24:00,2.0161,2.0161,2.01592,2.01609,9609681.0
2008-04-29 07:25:00,2.01615,2.01632,2.01597,2.01632,2658401.0
2008-04-29 07:26:00,2.01639,2.01642,2.01629,2.01629,4256465.0
2008-04-29 07:27:00,2.01624,2.0165,2.016,2.01623,25765587.0
2008-04-29 07:28:00,2.01636,2.01674,2.01636,2.01649,3009488.0
2008-04-29 07:29:00,2.01653,2.01667,2.01635,2.0166,4860893.0
2008-04-29 07:30:00,2.01658,2.0167,2.01658,2.01664,18415178.0
2008-04-29 07:31:00,2.0168,2.01687,2.01677,2.01682,11311407.0
2008-04-29 07:32:00,2.01674,2.01676,2.01662,2.01673,2763743.0
2008-04-29 07:33:00,2.01674,2.01681,2.01663,2.01663,2633243.0
2008-04-29 07:34:00,2.01661,2.01663,2.01651,2.01654,2519345.0
2008-04-29 07:35:00,2.01636,2.01638,2.01616,2.01638,4566974.0
2008-04-29 07:36:00,2.01648,2.01657,2.01648,2.01656,7120931.0
2008-04-29 07:37:00,2.01649,2.0165,2.01627,2.01649,10500386.0
2008-04-29 07:38:00,2.0166,2.0166,2.01641,2.01646,5292014.0
2008-04-29 07:39:00,2.01631,2.01631,2.01606,2.01624,1062234.0
2008-04-29 07:40:00,2.01626,2.0163,2.01612,2.01625,5929409.0
2008-04-29 07:41:00,2.01623,2.01629,2.01597,2.01629,7272632.0
2008-04-29 07:42:00,2.01626,2.01626,2.01613,2.01614,3155930.0
2008-04-29 07:43:00,2.01609,2.01609,2.01587,2.01603,3580973.0
2008-04-29 07:44:00,2.01613,2.01613,2.01594,2.01594,6179837.0
2008-04-29 07:45:00,2.01596,2.01619,2.01594,2.01619,18261582.0
2008-04-29 07:46:00,2.01622,2.01631,2.01592,2.01593,5543181.0
2008-04-29 07:47:00,2.01603,2.01609,2.01603,2.01603,3844544.0
2008-04-29 07:48:00,2.01608,2.01612,2.01598,2.01603,1481814.0
2008-04-29 07:49:00,2.01599,2.0163,2.01595,2.0163,2377036.0
2008-04-29 07:50:00,2.01629,2.01638,2.01623,2.01623,3267179.0
2008-04-29 07:51:00,2.01619,2.01619,2.016,2.016,3504638.0
2008-04-29 07:52:00,2.01593,2.01618,2.01593,2.0161,10016216.0
2008-04-29 07:53:00,2.01608,2.01623,2.01608,2.01622,15211251.0
2008-04-29 07:54:00,2.01631,2.0165,2.01628,2.01646,14501359.0
2008-04-29 07:55:00,2.01642,2.01642,2.01602,2.01636,5758496.0
2008-04-29 07:56:00,2.01632,2.01636,2.01623,2.01633,3541291.0
2008-04-29 07:57:00,2.01648,2.01648,2.01632,2.01637,6625672.0
2008-04-29 07:58:00,2.01626,2.01626,2.01599,2.01599,1464759.0
2008-04-29 07:59:00,2.01588,2.01588,2.01537,2.01537,12145373.0
2008-04-29 08:00:00,2.01505,2.0151,2.01486,2.01486,3561844.0
2008-04-29 08:01:00,2.01478,2.01526,2.01478,2.01526,3373909.0
2008-04-29 08:02:00,2.01518,2.01518,2.015,2.015,2135327.0
2008-04-29 08:03:00,2.01487,2.01487,2.01473,2.01473,4908176.0
2008-04-29 08:04:00,2.01469,2.01533,2.01469,2.01533,15134169.0
2008-04-29 08:05:00,2.01533,2.01533,2.01465,2.01465,1322368.0
2008-04-29 08:06:00,2.01466,2.01466,2.01439,2.01439,3725520.0
2008-04-29 08:07:00,2.01453,2.01456,2.01451,2.01453,4690228.0
2008-04-29 08:08:00,2.01444,2.01444,2.01362,2.01362,7216641.0
2008-04-29 08:09:00,2.0136,2.0136,2.01321,2.01335,21929768.0
2008-04-29 08:10:00,2.01351,2.01374,2.01351,2.01353,1214074.0
2008-04-29 08:11:00,2.01366,2.01387,2.01366,2.01387,1806445.0
2008-04-29 08:12:00,2.01394,2.01429,2.01394,2.01429,2233547.0
2008-04-29 08:13:00,2.01426,2.01426,2.01399,2.01399,3483467.0
2008-04-29 08:14:00,2.0139,2.0139,2.01347,2.01347,9138290.0
2008-04-29 08:15:00,2.01336,2.01336,2.01316,2.01331,7043406.0
2008-04-29 08:16:00,2.01327,2.01327,2.01273,2.01273,7397499.0
2008-04-29 08:17:00,2.01266,2.01266,2.01239,2.01239,4385416.0
2008-04-29 08:18:00,2.01234,2.01234,2.01205,2.01205,1161901.0
2008-04-29 08:19:00,2.01209,2.01209,2.01185,2.01185,3211228.0
2008-04-29 08:20:00,2.01178,2.01178,2.01147,2.01173,19328484.0
2008-04-29 08:21:00,2.01181,2.01225,2.01181,2.01225,3296770.0
2008-04-29 08:22:00,2.01234,2.01273,2.0123,2.01262,29832799.0
2008-04-29 08:23:00,2.01256,2.01285,2.01256,2.01274,4694924.0
2008-04-29 08:24:00,2.013,2.01346,2.013,2.01338,7865044.0
2008-04-29 08:25:00,2.01355,2.01375,2.01355,2.01375,2340450.0
2008-04-29 08:26:00,2.01383,2.01416,2.01382,2.01408,23172933.0
2008-04-29 08:27:00,2.0142,2.01438,2.0142,2.01436,6055567.0
2008-04-29 08:28:00,2.01428,2.01444,2.01428,2.01436,4977847.0
2008-04-29 08:29:00,2.01434,2.01444,2.01424,2.01426,2910545.0
2008-04-29 08:30:00,2.0143,2.01443,2.01423,2.01439,39665572.0
2008-04-29 08:31:00,2.01445,2.0145,2.01427,2.01436,14302929.0
2008-04-29 08:32:00,2.01433,2.01433,2.01422,2.01428,3270877.0
2008-04-29 08:33:00,2.01427,2.01446,2.01421,2.0144,10193011.0
2008-04-29 08:34:00,2.01431,2.01431,2.01411,2.01411,7716346.0
2008-04-29 08:35:00,2.01408,2.01414,2.01374,2.01414,3452102.0
2008-04-29 08:36:00,2.01414,2.01436,2.01412,2.01435,4404276.0
2008-04-29 08:37:00,2.01432,2.01477,2.01432,2.01477,4407986.0
2008-04-29 08:38:00,2.01486,2.01518,2.01486,2.01518,2801173.0
2008-04-29 08:39:00,2.01522,2.01551,2.01491,2.01551,4588312.0
2008-04-29 08:40:00,2.01552,2.01574,2.01552,2.01574,3396729.0
2008-04-29 08:41:00,2.0158,2.01609,2.0158,2.01609,3702455.0
2008-04-29 08:42:00,2.01606,2.01628,2.01606,2.01619,2620283.0
2008-04-29 08:43:00,2.01633,2.01643,2.01604,2.01607,4856209.0
2008-04-29 08:44:00,2.01591,2.01594,2.0157,2.0157,15357777.0
2008-04-29 08:45:00,2.01518,2.0154,2.01518,2.01527,7039169.0
2008-04-29 08:46:00,2.01528,2.01571,2.0152,2.01571,5197251.0
2008-04-29 08:47:00,2.01583,2.01583,2.01552,2.01552,5429392.0
2008-04-29 08:48:00,2.01533,2.01533,2.01491,2.01491,6419159.0
2008-04-29 08:49:00,2.01486,2.0149,2.01473,2.0149,1688647.0
2008-04-29 08:50:00,2.01486,2.01496,2.01486,2.01487,6025653.0
2008-04-29 08:51:00,2.0149,2.0149,2.01456,2.01456,2203055.0
2008-04-29 08:52:00,2.0145,2.0145,2.01355,2.01355,5100217.0
2008-04-29 08:53:00,2.01363,2.01363,2.01322,2.01322,14424515.0
2008-04-29 08:54:00,2.01324,2.0133,2.01312,2.0133,10699828.0
2008-04-29 08:55:00,2.01343,2.01352,2.01329,2.0135,9650017.0
2008-04-29 08:56:00,2.01349,2.01352,2.01332,2.01332,3853678.0
2008-04-29 08:57:00,2.01344,2.01361,2.01344,2.01361,20775258.0
2008-04-29 08:58:00,2.01371,2.01378,2.01356,2.01363,2571141.0
2008-04-29 08:59:00,2.01364,2.01393,2.01364,2.01393,24445682.0
2008-04-29 09:00:00,2.01395,2.01403,2.01379,2.01395,10594173.0
2008-04-29 09:01:00,2.01389,2.01409,2.01377,2.01404,42905076.0
2008-04-29 09:02:00,2.01395,2.01414,2.01373,2.01414,2085992.0
2008-04-29 09:03:00,2.0143,2.01466,2.0143,2.0144,2154567.0
2008-04-29 09:04:00,2.01446,2.01468,2.01446,2.01459,15439159.0
2008-04-29 09:05:00,2.01458,2.01458,2.01396,2.01418,3139868.0
2008-04-29 09:06:00,2.01418,2.01439,2.01418,2.01431,317414.0
2008-04-29 09:07:00,2.01411,2.01411,2.01382,2.0141,4615120.0
2008-04-29 09:08:00,2.01416,2.0144,2.01416,2.0143,8884442.0
2008-04-29 09:09:00,2.0141,2.01417,2.01356,2.01415,9566339.0
2008-04-29 09:10:00,2.01411,2.01411,2.01335,2.01339,6391859.0
2008-04-29 09:11:00,2.01361,2.01378,2.01355,2.01355,21163628.0
2008-04-29 09:12:00,2.01336,2.01346,2.01323,2.01323,28829326.0
2008-04-29 09:13:00,2.01337,2.01373,2.01337,2.01373,4593592.0
2008-04-29 09:14:00,2.01383,2.01479,2.01383,2.01479,5586648.0
2008-04-29 09:15:00,2.01477,2.01477,2.01432,2.0144,8229157.0
2008-04-29 09:16:00,2.01448,2.01449,2.0142,2.01425,20292910.0
2008-04-29 09:17:00,2.01453,2.01475,2.01417,2.01475,14061069.0
2008-04-29 09:18:00,2.0147,2.01512,2.0147,2.01487,3746090.0
2008-04-29 09:19:00,2.01456,2.01456,2.01392,2.01395,40114193.0
2008-04-29 09:20:00,2.01396,2.01399,2.01351,2.01399,1235263.0
2008-04-29 09:21:00,2.01408,2.01468,2.01408,2.01468,490472.0
2008-04-29 09:22:00,2.01475,2.01528,2.01475,2.01528,9180601.0
2008-04-29 09:23:00,2.01533,2.01544,2.01525,2.01539,23751259.0
2008-04-29 09:24:00,2.01545,2.01575,2.01545,2.01555,6016506.0
2008-04-29 09:25:00,2.01563,2.0158,2.01561,2.0158,1910920.0
2008-04-29 09:26:00,2.01554,2.01645,2.01554,2.01645,1644860.0
2008-04-29 09:27:00,2.01652,2.01652,2.01606,2.01606,9285887.0
2008-04-29 09:28:00,2.01595,2.01612,2.01595,2.01612,35462014.0
2008-04-29 09:29:00,2.01608,2.01633,2.01608,2.01626,3782473.0
2008-04-29 09:30:00,2.01606,2.01646,2.01606,2.01646,3748052.0
2008-04-29 09:31:00,2.01668,2.01679,2.01653,2.01663,14240666.0
2008-04-29 09:32:00,2.01644,2.01644,2.01598,2.01625,1407565.0
2008-04-29 09:33:00,2.01618,2.01628,2.01609,2.01609,8995640.0
2008-04-29 09:34:00,2.01593,2.01643,2.01593,2.01643,11182460.0
2008-04-29 09:35:00,2.01645,2.01655,2.0163,2.01655,4565694.0
2008-04-29 09:36:00,2.0167,2.01723,2.0167,2.01708,7825044.0
2008-04-29 09:37:00,2.01686,2.01686,2.0161,2.0161,26006706.0
2008-04-29 09:38:00,2.01611,2.01611,2.01569,2.01569,25110382.0
2008-04-29 09:39:00,2.01571,2.01571,2.01518,2.01528,6707494.0
2008-04-29 09:40:00,2.01529,2.01529,2.01449,2.01449,7894600.0
2008-04-29 09:41:00,2.01426,2.01426,2.01379,2.01407,2847646.0
2008-04-29 09:42:00,2.01415,2.01416,2.01388,2.01388,3338465.0
2008-04-29 09:43:00,2.01391,2.01413,2.01383,2.01413,3681519.0
2008-04-29 09:44:00,2.01423,2.01482,2.01415,2.01482,7562026.0
2008-04-29 09:45:00,2.01486,2.01572,2.01486,2.01572,24198981.0
2008-04-29 09:46:00,2.0158,2.01605,2.01579,2.01596,2319829.0
2008-04-29 09:47:00,2.0158,2.0158,2.01503,2.01503,28059501.0
2008-04-29 09:48:00,2.01491,2.01491,2.01457,2.01471,16515658.0
2008-04-29 09:49:00,2.01455,2.01479,2.01455,2.01462,10742189.0
2008-04-29 09:50:00,2.01463,2.01481,2.01463,2.01478,3454973.0
2008-04-29 09:51:00,2.01486,2.015,2.0145,2.0145,18462808.0
2008-04-29 09:52:00,2.01426,2.01427,2.01384,2.01427,13937351.0
2008-04-29 09:53:00,2.01436,2.01436,2.01369,2.01369,6926088.0
2008-04-29 09:54:00,2.0136,2.0136,2.01313,2.01313,7513872.0
2008-04-29 09:55:00,2.0131,2.0131,2.01276,2.01276,4351845.0
2008-04-29 09:56:00,2.01266,2.01266,2.01206,2.01206,3124411.0
2008-04-29 09:57:00,2.01214,2.01233,2.01202,2.01233,5761000.0
2008-04-29 09:58:00,2.01233,2.01294,2.01233,2.01285,3882656.0
2008-04-29 09:59:00,2.01271,2.01271,2.01207,2.01247,8580554.0
2008-04-29 10:00:00,2.01244,2.01244,2.01175,2.01199,49668934.0
2008-04-29 10:01:00,2.01181,2.01181,2.01138,2.01138,5574617.0
2008-04-29 10:02:00,2.01142,2.01142,2.011,2.01119,6152499.0
2008-04-29 10:03:00,2.01099,2.01116,2.01094,2.01116,8532675.0
2008-04-29 10:04:00,2.011,2.011,2.0107,2.01084,18447212.0
2008-04-29 10:05:00,2.01075,2.01075,2.01006,2.01037,1420058.0
2008-04-29 10:06:00,2.01026,2.01026,2.00925,2.00925,33951103.0
2008-04-29 10:07:00,2.0091,2.0091,2.00835,2.00841,11743127.0
2008-04-29 10:08:00,2.00839,2.00855,2.00839,2.00843,4257864.0
2008-04-29 10:09:00,2.00849,2.00953,2.00849,2.00953,1510048.0
2008-04-29 10:10:00,2.00954,2.00954,2.00884,2.00884,5836386.0
2008-04-29 10:11:00,2.00872,2.0088,2.00853,2.00853,9492951.0
2008-04-29 10:12:00,2.00855,2.00869,2.00851,2.00853,467542.0
2008-04-29 10:13:00,2.00852,2.00852,2.00836,2.00851,14587664.0
2008-04-29 10:14:00,2.00861,2.00895,2.00861,2.00895,11206128.0
2008-04-29 10:15:00,2.00878,2.00893,2.00849,2.00849,10597650.0
2008-04-29 10:16:00,2.00819,2.00819,2.00738,2.00738,46017609.0
2008-04-29 10:17:00,2.00733,2.00779,2.00732,2.00779,8270144.0
2008-04-29 10:18:00,2.00775,2.00803,2.00764,2.00764,5584337.0
2008-04-29 10:19:00,2.00759,2.00806,2.00759,2.00792,2919183.0
2008-04-29 10:20:00,2.0079,2.00797,2.00782,2.00796,10702087.0
2008-04-29 10:21:00,2.00783,2.00805,2.00783,2.00795,8655528.0
2008-04-29 10:22:00,2.00769,2.00769,2.00723,2.0074,12386579.0
2008-04-29 10:23:00,2.00729,2.00729,2.00675,2.00675,21939159.0
2008-04-29 10:24:00,2.00667,2.00675,2.00642,2.00642,6715835.0
2008-04-29 10:25:00,2.00637,2.00637,2.00605,2.00613,13230772.0
2008-04-29 10:26:00,2.00607,2.00607,2.00556,2.00565,8343112.0
2008-04-29 10:27:00,2.0057,2.00587,2.00568,2.00583,10503968.0
2008-04-29 10:28:00,2.0057,2.0057,2.00503,2.00515,16825965.0
2008-04-29 10:29:00,2.00494,2.00494,2.00466,2.00493,5641723.0
2008-04-29 10:30:00,2.00503,2.00522,2.00477,2.00522,2046427.0
2008-04-29 10:31:00,2.00533,2.00553,2.00529,2.00529,36513816.0
2008-04-29 10:32:00,2.00518,2.00518,2.00462,2.00462,4540456.0
2008-04-29 10:33:00,2.0046,2.00512,2.0046,2.00512,2557206.0
2008-04-29 10:34:00,2.00518,2.00524,2.00471,2.00471,2269119.0
2008-04-29 10:35:00,2.00463,2.00505,2.00462,2.00505,6869318.0
2008-04-29 10:36:00,2.00516,2.00574,2.00516,2.00574,1760537.0
2008-04-29 10:37:00,2.0056,2.00664,2.0056,2.00664,4045133.0
2008-04-29 10:38:00,2.00691,2.00716,2.00691,2.00716,8605238.0
2008-04-29 10:39:00,2.00714,2.00723,2.00705,2.00705,4375524.0
2008-04-29 10:40:00,2.0073,2.0074,2.00722,2.0074,19968476.0
2008-04-29 10:41:00,2.00748,2.00769,2.00746,2.00759,6390286.0
2008-04-29 10:42:00,2.00739,2.00739,2.00662,2.00681,11184703.0
2008-04-29 10:43:00,2.00669,2.00685,2.00661,2.00677,3118381.0
2008-04-29 10:44:00,2.00673,2.00673,2.00652,2.00671,4038860.0
2008-04-29 10:45:00,2.00674,2.00674,2.00633,2.00666,6858618.0
2008-04-29 10:46:00,2.00673,2.00673,2.0065,2.0065,6723440.0
2008-04-29 10:47:00,2.00624,2.00624,2.00578,2.00578,3732370.0
2008-04-29 10:48:00,2.00574,2.00593,2.00574,2.0059,7291863.0
2008-04-29 10:49:00,2.0057,2.00621,2.0057,2.00621,17075356.0
2008-04-29 10:50:00,2.00622,2.00646,2.00621,2.00646,4004904.0
2008-04-29 10:51:00,2.00637,2.00637,2.00582,2.00589,2605259.0
2008-04-29 10:52:00,2.00605,2.00627,2.00605,2.00608,2485465.0
2008-04-29 10:53:00,2.00613,2.00664,2.00611,2.00664,13554171.0
2008-04-29 10:54:00,2.00668,2.00706,2.00668,2.00706,16557508.0
2008-04-29 10:55:00,2.00705,2.00732,2.00695,2.00695,24702174.0
2008-04-29 10:56:00,2.00659,2.00659,2.00648,2.00648,2568245.0
2008-04-29 10:57:00,2.00661,2.00661,2.00639,2.00639,19098640.0
2008-04-29 10:58:00,2.00616,2.00616,2.00558,2.00564,39314478.0
2008-04-29 10:59:00,2.0057,2.00589,2.00566,2.00566,12199402.0
2008-04-29 11:00:00,2.00562,2.00562,2.00535,2.00538,3880926.0
2008-04-29 11:01:00,2.00523,2.0055,2.00523,2.00529,22984122.0
2008-04-29 11:02:00,2.0054,2.00559,2.0054,2.00557,18593260.0
2008-04-29 11:03:00,2.00577,2.00595,2.00577,2.0059,8733071.0
2008-04-29 11:04:00,2.00565,2.00565,2.00503,2.00503,5056918.0
2008-04-29 11:05:00,2.00494,2.00516,2.00494,2.00494,3009235.0
2008-04-29 11:06:00,2.00487,2.00487,2.00442,2.00453,2955946.0
2008-04-29 11:07:00,2.00454,2.00533,2.00454,2.00527,46008962.0
2008-04-29 11:08:00,2.00518,2.00522,2.00493,2.00522,6936251.0
2008-04-29 11:09:00,2.00521,2.0059,2.00521,2.0059,7829813.0
2008-04-29 11:10:00,2.00602,2.00651,2.00602,2.00651,5842200.0
2008-04-29 11:11:00,2.00645,2.00694,2.00645,2.00694,2117142.0
2008-04-29 11:12:00,2.00697,2.0074,2.00697,2.0074,15862185.0
2008-04-29 11:13:00,2.00743,2.00743,2.007,2.00719,7034219.0
2008-04-29 11:14:00,2.00697,2.00697,2.00667,2.00677,1015076.0
2008-04-29 11:15:00,2.00679,2.00687,2.00662,2.00687,16032364.0
2008-04-29 11:16:00,2.00686,2.00686,2.00663,2.00663,20760581.0
2008-04-29 11:17:00,2.00676,2.0068,2.00641,2.00675,4517403.0
2008-04-29 11:18:00,2.00677,2.00677,2.00668,2.00668,2505734.0
2008-04-29 11:19:00,2.00654,2.00659,2.00614,2.00614,1806885.0
2008-04-29 11:20:00,2.00584,2.00584,2.00552,2.00563,4856845.0
2008-04-29 11:21:00,2.00543,2.00552,2.00522,2.00552,10507086.0
2008-04-29 11:22:00,2.00554,2.00573,2.00554,2.00573,15250419.0
2008-04-29 11:23:00,2.00585,2.00588,2.00557,2.00557,4222113.0
2008-04-29 11:24:00,2.00537,2.00542,2.00514,2.00542,12825255.0
2008-04-29 11:25:00,2.0055,2.00569,2.00498,2.00498,5324517.0
2008-04-29 11:26:00,2.00509,2.00509,2.00436,2.00436,15498420.0
2008-04-29 11:27:00,2.00425,2.00425,2.00322,2.00322,3582830.0
2008-04-29 11:28:00,2.00357,2.00435,2.00357,2.00435,12687028.0
2008-04-29 11:29:00,2.00433,2.00433,2.00391,2.00391,5688924.0
2008-04-29 11:30:00,2.00388,2.00414,2.00388,2.00393,5270586.0
2008-04-29 11:31:00,2.00393,2.00403,2.00388,2.00403,7844471.0
2008-04-29 11:32:00,2.00407,2.00407,2.00391,2.00401,29426425.0
2008-04-29 11:33:00,2.00402,2.00402,2.00374,2.00374,9116562.0
2008-04-29 11:34:00,2.00379,2.00412,2.00379,2.00405,5640048.0
2008-04-29 11:35:00,2.00424,2.00444,2.00423,2.00444,2451556.0
2008-04-29 11:36:00,2.00459,2.00494,2.00459,2.00494,4163678.0
2008-04-29 11:37:00,2.00496,2.00496,2.00483,2.00489,2626568.0
2008-04-29 11:38:00,2.00483,2.00483,2.00448,2.00448,20107947.0
2008-04-29 11:39:00,2.00453,2.00478,2.00453,2.00478,5822253.0
2008-04-29 11:40:00,2.00479,2.00516,2.00479,2.00516,7203066.0
2008-04-29 11:41:00,2.00538,2.0056,2.00538,2.00553,3634120.0
2008-04-29 11:42:00,2.00537,2.00541,2.00512,2.00512,3131973.0
2008-04-29 11:43:00,2.00489,2.00489,2.00449,2.00459,32595504.0
2008-04-29 11:44:00,2.00464,2.00479,2.00464,2.00467,4885159.0
2008-04-29 11:45:00,2.00472,2.00474,2.00464,2.00464,73221420.0
2008-04-29 11:46:00,2.00466,2.00466,2.00442,2.00442,4674738.0
2008-04-29 11:47:00,2.00443,2.00443,2.00399,2.00439,3244579.0
2008-04-29 11:48:00,2.00438,2.00438,2.004,2.00405,14845900.0
2008-04-29 11:49:00,2.00408,2.00412,2.00393,2.00407,2838722.0
2008-04-29 11:50:00,2.00406,2.00406,2.00376,2.00393,30285156.0
2008-04-29 11:51:00,2.00384,2.00384,2.00323,2.00323,2582266.0
2008-04-29 11:52:00,2.00314,2.00318,2.00249,2.00277,12037335.0
2008-04-29 11:53:00,2.00281,2.0031,2.00281,2.0031,2994945.0
2008-04-29 11:54:00,2.00306,2.00345,2.00306,2.00345,8960779.0
2008-04-29 11:55:00,2.00346,2.00386,2.00346,2.00386,5903134.0
2008-04-29 11:56:00,2.00393,2.00424,2.00391,2.00424,9117283.0
2008-04-29 11:57:00,2.00416,2.00431,2.00413,2.00431,3400621.0
2008-04-29 11:58:00,2.00422,2.00433,2.00403,2.00433,25412615.0
2008-04-29 11:59:00,2.00433,2.00433,2.00407,2.00407,3454445.0
2008-04-29 12:00:00,2.00413,2.00413,2.00356,2.00356,3862482.0
2008-04-29 12:01:00,2.00334,2.00335,2.00285,2.00285,12301162.0
2008-04-29 12:02:00,2.00278,2.00278,2.00205,2.00205,2325375.0
2008-04-29 12:03:00,2.00187,2.00187,2.00088,2.00088,11614699.0
2008-04-29 12:04:00,2.00094,2.00094,2.00002,2.00002,7513414.0
2008-04-29 12:05:00,2.00014,2.00054,2.00014,2.0004,2437229.0
2008-04-29 12:06:00,2.00048,2.00109,2.00048,2.00109,3411288.0
2008-04-29 12:07:00,2.00117,2.00188,2.00117,2.00181,8427218.0
2008-04-29 12:08:00,2.00165,2.00165,2.00131,2.00142,2444957.0
2008-04-29 12:09:00,2.00158,2.00185,2.00158,2.00177,3214744.0
2008-04-29 12:10:00,2.00166,2.00203,2.00153,2.00203,4274403.0
2008-04-29 12:11:00,2.00205,2.00213,2.00187,2.00198,2069802.0
2008-04-29 12:12:00,2.00215,2.00227,2.00197,2.00227,8552624.0
2008-04-29 12:13:00,2.00232,2.00255,2.00206,2.00206,1795389.0
2008-04-29 12:14:00,2.00204,2.00204,2.00176,2.00176,22862943.0
2008-04-29 12:15:00,2.00164,2.00164,2.00138,2.00138,8393333.0
2008-04-29 12:16:00,2.00128,2.00128,2.00096,2.00096,1521270.0
2008-04-29 12:17:00,2.00117,2.00121,2.0011,2.0011,9744963.0
2008-04-29 12:18:00,2.00074,2.00074,2.00044,2.00054,7671007.0
2008-04-29 12:19:00,2.00048,2.00064,2.00033,2.00033,2012817.0
2008-04-29 12:20:00,2.00031,2.00031,2.00012,2.00018,1111310.0
2008-04-29 12:21:00,2.00026,2.00037,2.00017,2.00037,3770653.0
2008-04-29 12:22:00,2.00024,2.00024,1.99981,2.00008,5374554.0
2008-04-29 12:23:00,2.00005,2.00014,1.99985,2.00014,9279915.0
2008-04-29 12:24:00,2.00007,2.00007,1.99852,1.99997,6418471.0
2008-04-29 12:25:00,2.00009,2.00032,2.00009,2.00013,13264954.0
2008-04-29 12:26:00,1.99999,1.99999,1.99945,1.99945,1843040.0
2008-04-29 12:27:00,1.99951,1.99958,1.99938,1.99938,6594025.0
2008-04-29 12:28:00,1.9995,1.99956,1.99923,1.99955,4720345.0
2008-04-29 12:29:00,1.99954,1.99967,1.99941,1.99963,8367809.0
2008-04-29 12:30:00,1.99976,1.99987,1.99976,1.99986,3355351.0
2008-04-29 12:31:00,1.99989,1.99994,1.99977,1.99982,6733857.0
2008-04-29 12:32:00,1.99991,1.99991,1.99965,1.99965,10694324.0
2008-04-29 12:33:00,1.99953,1.99961,1.99953,1.99955,3120885.0
2008-04-29 12:34:00,1.9996,1.99961,1.99939,1.9996,19311115.0
2008-04-29 12:35:00,1.99929,1.99942,1.99896,1.99896,4270172.0
2008-04-29 12:36:00,1.99886,1.99886,1.99843,1.99843,8331892.0
2008-04-29 12:37:00,1.99881,1.99881,1.9985,1.99867,9986463.0
2008-04-29 12:38:00,1.99859,1.99859,1.99813,1.99815,8381836.0
2008-04-29 12:39:00,1.99825,1.9987,1.99825,1.9987,27308440.0
2008-04-29 12:40:00,1.99887,1.99908,1.99887,1.99889,4053706.0
2008-04-29 12:41:00,1.99869,1.99869,1.99844,1.99863,2928296.0
2008-04-29 12:42:00,1.99874,1.99913,1.99874,1.99913,6944463.0
2008-04-29 12:43:00,1.99921,1.9997,1.99921,1.99965,26542930.0
2008-04-29 12:44:00,1.99993,2.00017,1.99993,2.00003,25409855.0
2008-04-29 12:45:00,1.99997,1.99997,1.99973,1.99973,11636794.0
2008-04-29 12:46:00,1.99983,1.99993,1.99948,1.99993,7271616.0
2008-04-29 12:47:00,1.99969,2.00009,1.99969,2.00009,3042227.0
2008-04-29 12:48:00,1.99998,2.00004,1.99998,2.00004,3387891.0
2008-04-29 12:49:00,2.00006,2.00007,1.99985,1.99985,1752113.0
2008-04-29 12:50:00,1.99981,1.99981,1.99936,1.99936,6374296.0
2008-04-29 12:51:00,1.99936,1.99962,1.99936,1.99952,3689569.0
2008-04-29 12:52:00,1.99957,1.9996,1.99943,1.99943,7903596.0
2008-04-29 12:53:00,1.99941,1.99941,1.99934,1.99934,4215990.0
2008-04-29 12:54:00,1.99921,1.99944,1.99916,1.99928,3212867.0
2008-04-29 12:55:00,1.99945,1.99961,1.99927,1.99961,15354901.0
2008-04-29 12:56:00,1.99967,1.99969,1.99925,1.99957,3482102.0
2008-04-29 12:57:00,1.99955,1.9997,1.99955,1.9997,931161.0
2008-04-29 12:58:00,1.9996,2.00015,1.9996,2.00007,6946738.0
2008-04-29 12:59:00,2.0003,2.0003,2.00005,2.00005,6346587.0
2008-04-29 13:00:00,1.99989,1.99989,1.99959,1.99959,7491500.0
2008-04-29 13:01:00,1.9997,2.00001,1.9997,2.00001,2546914.0
2008-04-29 13:02:00,1.99995,1.99995,1.99968,1.99968,8779602.0
2008-04-29 13:03:00,1.99962,1.99972,1.99933,1.99959,26657144.0
2008-04-29 13:04:00,1.99977,1.99987,1.99971,1.99971,2242532.0
2008-04-29 13:05:00,1.99987,1.99999,1.99955,1.99955,14637074.0
2008-04-29 13:06:00,1.99928,1.99928,1.99911,1.99911,3837081.0
2008-04-29 13:07:00,1.99903,1.99903,1.99829,1.99829,2815369.0
2008-04-29 13:08:00,1.99804,1.99804,1.99775,1.99775,2123165.0
2008-04-29 13:09:00,1.99778,1.99791,1.99778,1.99778,5159437.0
2008-04-29 13:10:00,1.9979,1.99827,1.9979,1.99822,2155248.0
2008-04-29 13:11:00,1.99827,1.9984,1.99827,1.99833,10240591.0
2008-04-29 13:12:00,1.99834,1.9988,1.99828,1.9988,11770580.0
2008-04-29 13:13:00,1.99895,1.99925,1.99895,1.99915,2510328.0
2008-04-29 13:14:00,1.99926,1.99926,1.9991,1.9991,2578481.0
2008-04-29 13:15:00,1.99887,1.99887,1.9986,1.9986,1359660.0
2008-04-29 13:16:00,1.99859,1.99879,1.99859,1.99869,22035784.0
2008-04-29 13:17:00,1.99863,1.99865,1.99841,1.99865,3146556.0
2008-04-29 13:18:00,1.99856,1.99886,1.99856,1.99886,3259869.0
2008-04-29 13:19:00,1.99906,2.00022,1.99906,2.00022,15100053.0
2008-04-29 13:20:00,2.00015,2.00015,1.99957,1.99957,3096691.0
2008-04-29 13:21:00,1.99943,1.99943,1.99918,1.99927,6328538.0
2008-04-29 13:22:00,1.99926,1.99926,1.99908,1.99908,45002812.0
2008-04-29 13:23:00,1.999,1.99933,1.99899,1.99933,8590191.0
2008-04-29 13:24:00,1.99954,1.99981,1.99954,1.99981,5747411.0
2008-04-29 13:25:00,1.99991,1.99991,1.99948,1.99948,6592602.0
2008-04-29 13:26:00,1.99942,1.99943,1.99928,1.99928,701134.0
2008-04-29 13:27:00,1.99925,1.99925,1.99909,1.99921,5312373.0
2008-04-29 13:28:00,1.99925,1.99932,1.99915,1.99925,8350707.0
2008-04-29 13:29:00,1.99906,1.99924,1.99906,1.99924,6814280.0
2008-04-29 13:30:00,1.9993,1.99943,1.9993,1.99934,693464.0
2008-04-29 13:31:00,1.9992,1.9992,1.9988,1.99918,9614711.0
2008-04-29 13:32:00,1.99902,1.99905,1.99834,1.99834,7355712.0
2008-04-29 13:33:00,1.99832,1.99832,1.99723,1.99723,18054629.0
2008-04-29 13:34:00,1.99735,1.99751,1.99735,1.99749,53069504.0
2008-04-29 13:35:00,1.99759,1.99784,1.99747,1.99784,2754410.0
2008-04-29 13:36:00,1.99798,1.99806,1.99786,1.99798,14118330.0
2008-04-29 13:37:00,1.99814,1.9984,1.99814,1.99835,27314598.0
2008-04-29 13:38:00,1.99851,1.99858,1.99849,1.99853,5023112.0
2008-04-29 13:39:00,1.99826,1.99862,1.998,1.99857,2614821.0
2008-04-29 13:40:00,1.99853,1.99853,1.99816,1.99828,25426272.0
2008-04-29 13:41:00,1.99821,1.99827,1.9979,1.99827,1525707.0
2008-04-29 13:42:00,1.99828,1.99841,1.99803,1.99841,11407755.0
2008-04-29 13:43:00,1.99843,1.99848,1.99816,1.99816,8215892.0
2008-04-29 13:44:00,1.99816,1.99824,1.99811,1.99811,18216532.0
2008-04-29 13:45:00,1.99802,1.99854,1.99802,1.99854,7647774.0
2008-04-29 13:46:00,1.99858,1.99908,1.99858,1.99908,3455043.0
2008-04-29 13:47:00,1.99892,1.99899,1.99879,1.99892,10181310.0
2008-04-29 13:48:00,1.99898,1.99967,1.99898,1.99967,19242305.0
2008-04-29 13:49:00,1.99991,1.99991,1.99971,1.99972,1962358.0
2008-04-29 13:50:00,1.99978,1.99996,1.99972,1.99996,7733279.0
2008-04-29 13:51:00,1.99984,2.00026,1.99978,2.00026,2695911.0
2008-04-29 13:52:00,2.00033,2.00036,2.00002,2.00009,9581185.0
2008-04-29 13:53:00,2.0,2.0002,1.99983,1.99983,1878329.0
2008-04-29 13:54:00,1.9998,1.99986,1.99971,1.99971,1516609.0
2008-04-29 13:55:00,1.99966,1.99995,1.99966,1.99995,5398126.0
2008-04-29 13:56:00,1.99995,2.0003,1.99995,2.00017,5996985.0
2008-04-29 13:57:00,2.00016,2.00016,1.99987,1.9999,3523182.0
2008-04-29 13:58:00,1.99985,2.00005,1.99985,2.00005,11391595.0
2008-04-29 13:59:00,2.00018,2.00053,2.00018,2.00039,822030.0
2008-04-29 14:00:00,2.00035,2.00039,2.00011,2.00039,6876859.0
2008-04-29 14:01:00,2.00036,2.00052,2.00036,2.00046,2011149.0
2008-04-29 14:02:00,2.00031,2.00046,2.00023,2.00044,4398806.0
2008-04-29 14:03:00,2.00047,2.00056,2.00036,2.00036,2040104.0
2008-04-29 14:04:00,2.00046,2.00048,2.0,2.0,3514201.0
2008-04-29 14:05:00,1.99998,2.0,1.99974,1.99974,16176544.0
2008-04-29 14:06:00,1.99972,1.99972,1.99928,1.99934,4415034.0
2008-04-29 14:07:00,1.99927,1.99927,1.99743,1.99848,3677220.0
2008-04-29 14:08:00,1.99856,1.999,1.99856,1.999,14070308.0
2008-04-29 14:09:00,1.99919,1.99932,1.99919,1.99929,3341055.0
2008-04-29 14:10:00,1.99933,1.99959,1.99933,1.99947,8924267.0
2008-04-29 14:11:00,1.99945,1.99945,1.99923,1.99933,1575487.0
2008-04-29 14:12:00,1.99914,1.99914,1.99885,1.99885,6954683.0
2008-04-29 14:13:00,1.9989,1.99894,1.99878,1.99894,5319393.0
2008-04-29 14:14:00,1.99912,1.99948,1.99912,1.99948,19125481.0
2008-04-29 14:15:00,1.99948,1.99973,1.99944,1.99944,3026384.0
2008-04-29 14:16:00,1.99936,1.99936,1.99799,1.99799,227326640.0
2008-04-29 14:17:00,1.99785,1.99846,1.99785,1.99846,14242187.0
2008-04-29 14:18:00,1.99867,1.99891,1.99867,1.99891,2446261.0
2008-04-29 14:19:00,1.99875,1.99875,1.99812,1.99812,9348797.0
2008-04-29 14:20:00,1.99812,1.99812,1.99782,1.99783,20105080.0
2008-04-29 14:21:00,1.99773,1.99773,1.99741,1.99741,10505386.0
2008-04-29 14:22:00,1.99743,1.99743,1.99705,1.99705,9193363.0
2008-04-29 14:23:00,1.99707,1.99707,1.99674,1.99674,19292104.0
2008-04-29 14:24:00,1.99675,1.99675,1.99647,1.99647,18643808.0
2008-04-29 14:25:00,1.99641,1.99641,1.99604,1.9961,11129383.0
2008-04-29 14:26:00,1.99606,1.99638,1.99596,1.99638,3603014.0
2008-04-29 14:27:00,1.99628,1.99628,1.99581,1.99591,12008590.0
2008-04-29 14:28:00,1.99592,1.99599,1.99554,1.9958,8285685.0
2008-04-29 14:29:00,1.99559,1.99599,1.99559,1.99569,16044931.0
2008-04-29 14:30:00,1.99549,1.99559,1.99541,1.99545,17628143.0
2008-04-29 14:31:00,1.99551,1.99583,1.99535,1.99583,13923526.0
2008-04-29 14:32:00,1.9959,1.99641,1.9959,1.99641,2201287.0
2008-04-29 14:33:00,1.9965,1.99686,1.99629,1.99686,2387356.0
2008-04-29 14:34:00,1.997,1.99747,1.997,1.99739,10074857.0
2008-04-29 14:35:00,1.9972,1.9972,1.99669,1.99699,3427488.0
2008-04-29 14:36:00,1.99697,1.99713,1.99697,1.99709,13779313.0
2008-04-29 14:37:00,1.9969,1.99707,1.99685,1.99694,7646458.0
2008-04-29 14:38:00,1.99671,1.99687,1.99671,1.99678,47029024.0
2008-04-29 14:39:00,1.99661,1.99719,1.99661,1.99719,3789140.0
2008-04-29 14:40:00,1.99725,1.99751,1.99719,1.99751,9246478.0
2008-04-29 14:41:00,1.99748,1.99748,1.99728,1.99728,5447129.0
2008-04-29 14:42:00,1.99716,1.99716,1.99665,1.99672,1702628.0
2008-04-29 14:43:00,1.99658,1.99671,1.99618,1.99618,2581623.0
2008-04-29 14:44:00,1.9963,1.99638,1.9963,1.99635,10574528.0
2008-04-29 14:45:00,1.99627,1.99628,1.99611,1.99611,10006880.0
2008-04-29 14:46:00,1.99608,1.99608,1.99577,1.996,17131282.0
2008-04-29 14:47:00,1.99607,1.99651,1.99607,1.99651,6870091.0
2008-04-29 14:48:00,1.9966,1.9966,1.99641,1.99654,1297412.0
2008-04-29 14:49:00,1.99666,1.99722,1.99666,1.99722,5659761.0
2008-04-29 14:50:00,1.99746,1.99778,1.99746,1.99777,6105148.0
2008-04-29 14:51:00,1.99784,1.99852,1.99784,1.99852,5616221.0
2008-04-29 14:52:00,1.99859,1.99859,1.99818,1.99821,9219383.0
2008-04-29 14:53:00,1.99828,1.99828,1.99752,1.99752,1768362.0
2008-04-29 14:54:00,1.99739,1.99778,1.99725,1.99775,2528336.0
2008-04-29 14:55:00,1.99766,1.99778,1.99721,1.99743,5458403.0
2008-04-29 14:56:00,1.99744,1.99745,1.99717,1.99723,1878603.0
2008-04-29 14:57:00,1.99769,1.99786,1.99747,1.99747,67407434.0
2008-04-29 14:58:00,1.99752,1.99757,1.99745,1.99756,16209044.0
2008-04-29 14:59:00,1.99763,1.9978,1.99763,1.9978,7534160.0
2008-04-29 15:00:00,1.99769,1.99769,1.99736,1.99736,8099502.0
2008-04-29 15:01:00,1.9974,1.99749,1.99737,1.99741,3961246.0
2008-04-29 15:02:00,1.99739,1.99761,1.99739,1.99761,8850771.0
2008-04-29 15:03:00,1.99742,1.99839,1.99742,1.99839,1100756.0
2008-04-29 15:04:00,1.99838,1.99883,1.99824,1.99883,4944560.0
2008-04-29 15:05:00,1.99896,2.00013,1.99896,2.00013,10866347.0
2008-04-29 15:06:00,2.0003,2.0006,2.00015,2.00015,11626099.0
2008-04-29 15:07:00,2.00009,2.00009,1.99972,1.99982,19728948.0
2008-04-29 15:08:00,1.99986,2.00021,1.99976,2.00021,9837008.0
2008-04-29 15:09:00,2.00019,2.00019,1.99924,1.99924,26215912.0
2008-04-29 15:10:00,1.99925,1.9996,1.99922,1.99952,12328589.0
2008-04-29 15:11:00,1.99976,2.00014,1.99976,1.99981,6899195.0
2008-04-29 15:12:00,1.99931,1.99992,1.99931,1.99992,7627981.0
2008-04-29 15:13:00,2.00001,2.00027,2.00001,2.00027,2205850.0
2008-04-29 15:14:00,2.00031,2.0004,2.00026,2.00026,882508.0
2008-04-29 15:15:00,2.00022,2.00022,2.00004,2.00018,2255335.0
2008-04-29 15:16:00,2.00022,2.00034,2.00011,2.00034,10425098.0
2008-04-29 15:17:00,2.00043,2.00043,2.00021,2.00039,5948403.0
2008-04-29 15:18:00,2.00043,2.00046,2.00022,2.00022,8642254.0
2008-04-29 15:19:00,2.00025,2.00047,2.00015,2.00047,13099416.0
2008-04-29 15:20:00,2.00042,2.00043,2.00025,2.00025,3575704.0
2008-04-29 15:21:00,2.0002,2.0002,2.00001,2.00011,1413048.0
2008-04-29 15:22:00,2.00019,2.00049,2.00019,2.00034,954634.0
2008-04-29 15:23:00,2.00022,2.00023,2.00008,2.00023,4024321.0
2008-04-29 15:24:00,2.00015,2.00015,2.00001,2.00001,4272281.0
2008-04-29 15:25:00,2.00001,2.00014,1.99995,2.00014,10652538.0
2008-04-29 15:26:00,2.00003,2.00024,2.00003,2.00011,14836538.0
2008-04-29 15:27:00,2.00006,2.00006,1.99917,1.99917,1102295.0
2008-04-29 15:28:00,1.99915,1.99916,1.99898,1.99916,29693545.0
2008-04-29 15:29:00,1.99935,1.99993,1.99935,1.99993,4842385.0
2008-04-29 15:30:00,1.99998,2.00026,1.99998,2.00012,2696903.0
2008-04-29 15:31:00,1.99995,1.99995,1.99958,1.99958,10545003.0
2008-04-29 15:32:00,1.99961,1.99961,1.99931,1.99931,20794535.0
2008-04-29 15:33:00,1.99933,1.99958,1.99929,1.99958,14864167.0
2008-04-29 15:34:00,1.99962,1.99975,1.99961,1.99972,2689962.0
2008-04-29 15:35:00,1.99981,2.00023,1.99981,2.00023,23078115.0
2008-04-29 15:36:00,2.00035,2.00051,2.00027,2.00027,4089474.0
2008-04-29 15:37:00,2.00022,2.00022,1.99996,1.99998,12552545.0
2008-04-29 15:38:00,1.99992,1.99992,1.99952,1.99963,10988417.0
2008-04-29 15:39:00,1.99961,1.99961,1.99944,1.9995,6222299.0
2008-04-29 15:40:00,1.99942,1.99942,1.99926,1.99926,17784813.0
2008-04-29 15:41:00,1.99937,1.9995,1.99934,1.9995,953103.0
2008-04-29 15:42:00,1.99957,1.99981,1.99934,1.99981,27610116.0
2008-04-29 15:43:00,1.99984,2.00021,1.99983,2.00004,9971654.0
2008-04-29 15:44:00,2.00009,2.00032,1.99998,1.99998,3729363.0
2008-04-29 15:45:00,1.99986,1.99986,1.99967,1.99983,2031000.0
2008-04-29 15:46:00,1.99988,1.99993,1.99978,1.99992,2080845.0
2008-04-29 15:47:00,1.99996,2.00006,1.9997,1.9997,5115333.0
2008-04-29 15:48:00,1.9995,2.00011,1.99945,2.00011,5103395.0
2008-04-29 15:49:00,2.00021,2.00065,2.00004,2.00004,8551084.0
2008-04-29 15:50:00,2.00009,2.00069,2.00009,2.00039,2022445.0
2008-04-29 15:51:00,2.00038,2.00091,2.00021,2.00091,5326748.0
2008-04-29 15:52:00,2.00092,2.00099,2.00013,2.00013,5413851.0
2008-04-29 15:53:00,2.00008,2.00009,1.99987,1.99987,13738234.0
2008-04-29 15:54:00,1.99998,2.00007,1.99978,1.99978,2277965.0
2008-04-29 15:55:00,1.99974,2.00002,1.99968,2.00002,5742399.0
2008-04-29 15:56:00,2.00011,2.00013,2.00004,2.00008,6359483.0
2008-04-29 15:57:00,2.00015,2.00026,2.0,2.00026,5102849.0
2008-04-29 15:58:00,2.00037,2.00087,1.9991,2.00083,858635.0
2008-04-29 15:59:00,2.00084,2.00125,2.00084,2.00118,7052089.0
2008-04-29 16:00:00,2.00128,2.00146,2.00128,2.0014,13012807.0
2008-04-29 16:01:00,2.00121,2.00121,2.00031,2.00031,1805103.0
2008-04-29 16:02:00,2.00035,2.0008,2.00035,2.0008,1540821.0
2008-04-29 16:03:00,2.00099,2.00123,2.00098,2.00123,20457800.0
2008-04-29 16:04:00,2.00126,2.00195,2.00126,2.00192,19266996.0
2008-04-29 16:05:00,2.00186,2.00188,2.00157,2.00188,15342467.0
2008-04-29 16:06:00,2.00189,2.00189,2.00149,2.00149,3535040.0
2008-04-29 16:07:00,2.00156,2.00201,2.00156,2.002,7747047.0
2008-04-29 16:08:00,2.00202,2.0021,2.00193,2.00206,5990565.0
2008-04-29 16:09:00,2.00214,2.00244,2.00214,2.00244,3341419.0
2008-04-29 16:10:00,2.00253,2.00334,2.00253,2.00326,2253380.0
2008-04-29 16:11:00,2.00332,2.00356,2.00324,2.00334,24862151.0
2008-04-29 16:12:00,2.00345,2.00373,2.00345,2.00373,14051642.0
2008-04-29 16:13:00,2.00382,2.00419,2.00364,2.00412,7357172.0
2008-04-29 16:14:00,2.00434,2.00451,2.00422,2.00451,10005236.0
2008-04-29 16:15:00,2.00458,2.00489,2.00455,2.00489,2214187.0
2008-04-29 16:16:00,2.00487,2.00525,2.00485,2.00521,1874480.0
2008-04-29 16:17:00,2.00521,2.00521,2.00395,2.00401,10540137.0
2008-04-29 16:18:00,2.00404,2.00404,2.00356,2.00356,3859325.0
2008-04-29 16:19:00,2.00328,2.00328,2.00285,2.00285,3859881.0
2008-04-29 16:20:00,2.00301,2.00327,2.00301,2.00321,3022523.0
2008-04-29 16:21:00,2.00302,2.00302,2.00257,2.0027,4003606.0
2008-04-29 16:22:00,2.00258,2.00293,2.00256,2.00279,3936718.0
2008-04-29 16:23:00,2.00279,2.00282,2.0025,2.00275,11534364.0
2008-04-29 16:24:00,2.0028,2.00293,2.00249,2.00249,5738778.0
2008-04-29 16:25:00,2.00241,2.00241,2.00203,2.00221,17102733.0
2008-04-29 16:26:00,2.00214,2.00216,2.00181,2.00181,4542275.0
2008-04-29 16:27:00,2.00184,2.00226,2.00184,2.00226,3617571.0
2008-04-29 16:28:00,2.00234,2.00234,2.0016,2.00177,23426025.0
2008-04-29 16:29:00,2.00155,2.00155,2.00083,2.00083,1370429.0
2008-04-29 16:30:00,2.00084,2.00084,2.00003,2.00062,25149318.0
2008-04-29 16:31:00,2.00072,2.00094,2.00057,2.00057,5523821.0
2008-04-29 16:32:00,2.00048,2.00048,2.00012,2.00021,1534018.0
2008-04-29 16:33:00,2.0002,2.00037,2.0002,2.00037,5151408.0
2008-04-29 16:34:00,2.00032,2.00036,2.00005,2.00005,15140754.0
2008-04-29 16:35:00,1.9999,1.9999,1.9992,1.99959,2787402.0
2008-04-29 16:36:00,1.99956,1.99956,1.99921,1.99921,3470470.0
2008-04-29 16:37:00,1.99898,1.99898,1.99872,1.99881,10447135.0
2008-04-29 16:38:00,1.99868,1.99868,1.99831,1.99849,7247304.0
2008-04-29 16:39:00,1.99857,1.99935,1.99857,1.99935,9188734.0
2008-04-29 16:40:00,1.99924,1.99924,1.99836,1.99836,2714004.0
2008-04-29 16:41:00,1.9982,1.99831,1.99805,1.99806,10609233.0
2008-04-29 16:42:00,1.99797,1.99798,1.99765,1.99778,3280800.0
2008-04-29 16:43:00,1.99771,1.99771,1.99737,1.99737,8411793.0
2008-04-29 16:44:00,1.99741,1.99741,1.9972,1.9972,3585458.0
2008-04-29 16:45:00,1.99715,1.99715,1.99677,1.99678,7907445.0
2008-04-29 16:46:00,1.99681,1.99681,1.9965,1.9965,2386885.0
2008-04-29 16:47:00,1.99647,1.99647,1.99613,1.99613,2926835.0
2008-04-29 16:48:00,1.99597,1.9962,1.99579,1.99579,3299659.0
2008-04-29 16:49:00,1.99576,1.99576,1.9953,1.99531,1021747.0
2008-04-29 16:50:00,1.9954,1.99569,1.99529,1.99568,1715622.0
2008-04-29 16:51:00,1.99591,1.9963,1.99591,1.9963,6126955.0
2008-04-29 16:52:00,1.99637,1.99638,1.9957,1.9957,9673802.0
2008-04-29 16:53:00,1.99569,1.99625,1.99559,1.99625,536982.0
2008-04-29 16:54:00,1.99631,1.99659,1.99627,1.99659,10351160.0
2008-04-29 16:55:00,1.99663,1.99686,1.99663,1.99686,2626114.0
2008-04-29 16:56:00,1.99681,1.9972,1.99681,1.9972,1760946.0
2008-04-29 16:57:00,1.99717,1.99776,1.99717,1.9976,2136553.0
2008-04-29 16:58:00,1.9977,1.99786,1.9975,1.9975,3353664.0
2008-04-29 16:59:00,1.9973,1.99796,1.9973,1.99786,4963404.0
2008-04-29 17:00:00,1.99793,1.99847,1.99793,1.99847,1124107.0
2008-04-29 17:01:00,1.99856,1.99953,1.99856,1.99953,2270750.0
2008-04-29 17:02:00,1.99954,1.99992,1.99951,1.99992,1535798.0
2008-04-29 17:03:00,2.00014,2.0004,2.00014,2.0004,18684545.0
2008-04-29 17:04:00,2.00028,2.00028,1.9997,1.9997,1521795.0
2008-04-29 17:05:00,1.99976,1.99986,1.99941,1.99986,5683825.0
2008-04-29 17:06:00,1.99984,1.99984,1.99963,1.99968,5016214.0
2008-04-29 17:07:00,1.99986,2.00026,1.99986,2.00026,2575446.0
2008-04-29 17:08:00,2.00037,2.00046,2.00036,2.00046,12983749.0
2008-04-29 17:09:00,2.00057,2.00069,2.00034,2.00069,10855961.0
2008-04-29 17:10:00,2.00078,2.0011,2.00078,2.0011,7871524.0
2008-04-29 17:11:00,2.00092,2.00092,2.00073,2.00073,2029085.0
2008-04-29 17:12:00,2.0007,2.0007,2.00039,2.00039,5848686.0
2008-04-29 17:13:00,2.00051,2.0008,2.00046,2.0008,1218859.0
2008-04-29 17:14:00,2.00072,2.00072,1.99992,1.99992,3459664.0
2008-04-29 17:15:00,1.9997,1.99982,1.99953,1.9996,43348869.0
2008-04-29 17:16:00,1.9996,1.9996,1.99906,1.99906,7284030.0
2008-04-29 17:17:00,1.99918,1.9993,1.99918,1.99925,1883024.0
2008-04-29 17:18:00,1.99925,1.99925,1.99909,1.9991,7441468.0
2008-04-29 17:19:00,1.99908,1.99908,1.99803,1.99803,1039173.0
2008-04-29 17:20:00,1.99798,1.99825,1.99798,1.99822,4912266.0
2008-04-29 17:21:00,1.99812,1.99812,1.99756,1.99756,1301718.0
2008-04-29 17:22:00,1.99782,1.99833,1.99782,1.99828,25647722.0
2008-04-29 17:23:00,1.9984,1.99885,1.9984,1.99885,9836167.0
2008-04-29 17:24:00,1.99898,1.99914,1.99898,1.99902,4197855.0
2008-04-29 17:25:00,1.99891,1.99896,1.99884,1.99886,5563508.0
2008-04-29 17:26:00,1.99897,1.99907,1.99881,1.99896,4845052.0
2008-04-29 17:27:00,1.99874,1.99874,1.99844,1.99854,2639263.0
2008-04-29 17:28:00,1.99871,1.99899,1.99869,1.99869,13251071.0
2008-04-29 17:29:00,1.99868,1.99879,1.99867,1.99867,4653669.0
2008-04-29 17:30:00,1.99876,1.99925,1.99866,1.99925,5437645.0
2008-04-29 17:31:00,1.99944,1.99974,1.99944,1.99973,40976431.0
2008-04-29 17:32:00,1.99967,1.99967,1.99917,1.99919,3482369.0
2008-04-29 17:33:00,1.99917,1.99917,1.99869,1.99869,5112192.0
2008-04-29 17:34:00,1.9987,1.99883,1.9987,1.9988,4610536.0
2008-04-29 17:35:00,1.99885,1.99908,1.99885,1.99908,11762006.0
2008-04-29 17:36:00,1.9991,1.9992,1.99902,1.99916,7078598.0
2008-04-29 17:37:00,1.99917,1.99922,1.99909,1.99909,5862520.0
2008-04-29 17:38:00,1.999,1.99909,1.99893,1.99909,4320980.0
2008-04-29 17:39:00,1.9991,1.99918,1.9989,1.99907,5804107.0
2008-04-29 17:40:00,1.9991,1.99939,1.9991,1.99939,3898199.0
2008-04-29 17:41:00,1.99952,1.99976,1.99952,1.99976,9240174.0
2008-04-29 17:42:00,2.00003,2.00022,1.99977,2.00022,15882587.0
2008-04-29 17:43:00,2.0002,2.00026,1.99995,2.00026,14847007.0
2008-04-29 17:44:00,2.00015,2.00045,2.00015,2.00045,4253558.0
2008-04-29 17:45:00,2.00048,2.00056,2.00025,2.00025,2755556.0
2008-04-29 17:46:00,2.00022,2.00022,1.99977,1.99977,4276839.0
2008-04-29 17:47:00,1.99973,2.00005,1.99973,2.00005,46810023.0
2008-04-29 17:48:00,2.00025,2.00069,2.00025,2.00069,6323610.0
2008-04-29 17:49:00,2.00077,2.00101,2.00062,2.00101,37681514.0
2008-04-29 17:50:00,2.0011,2.00128,2.00105,2.00105,3617197.0
2008-04-29 17:51:00,2.00105,2.00117,2.00092,2.00117,17677760.0
2008-04-29 17:52:00,2.00114,2.00122,2.00099,2.001,19253197.0
2008-04-29 17:53:00,2.00115,2.00139,2.00115,2.00124,10352074.0
2008-04-29 17:54:00,2.00125,2.00134,2.00124,2.00129,15888260.0
2008-04-29 17:55:00,2.00126,2.00126,2.001,2.001,1027989.0
2008-04-29 17:56:00,2.00084,2.00097,2.00071,2.00071,11446473.0
2008-04-29 17:57:00,2.00052,2.00052,2.00032,2.00033,2340308.0
2008-04-29 17:58:00,2.00017,2.0004,2.00017,2.00024,4272263.0
2008-04-29 17:59:00,2.0001,2.0001,1.99974,1.99974,14484312.0
2008-04-29 18:00:00,1.99969,1.99987,1.9992,1.9992,3084528.0
2008-04-29 18:01:00,1.99881,1.99881,1.99837,1.99837,1751075.0
2008-04-29 18:02:00,1.99832,1.9984,1.99805,1.99805,12177902.0
2008-04-29 18:03:00,1.998,1.9982,1.998,1.99808,9283178.0
2008-04-29 18:04:00,1.99787,1.99816,1.99787,1.99816,6367153.0
2008-04-29 18:05:00,1.99828,1.99884,1.99828,1.99884,14855903.0
2008-04-29 18:06:00,1.9988,1.99881,1.99862,1.99881,6601168.0
2008-04-29 18:07:00,1.99893,1.99918,1.99893,1.99918,7607628.0
2008-04-29 18:08:00,1.99929,1.99966,1.99929,1.99966,4072087.0
2008-04-29 18:09:00,1.99956,1.99987,1.99954,1.99987,6168108.0
2008-04-29 18:10:00,1.9998,1.9998,1.99951,1.99952,12381352.0
2008-04-29 18:11:00,1.9995,1.99954,1.9994,1.9994,4741635.0
2008-04-29 18:12:00,1.99966,1.99971,1.99959,1.9997,22123619.0
2008-04-29 18:13:00,1.9997,1.9997,1.99948,1.99966,7073600.0
2008-04-29 18:14:00,1.9995,1.99964,1.99928,1.99928,5526169.0
2008-04-29 18:15:00,1.99933,1.99933,1.99913,1.99922,6321847.0
2008-04-29 18:16:00,1.99922,1.99925,1.9991,1.9991,15323263.0
2008-04-29 18:17:00,1.99909,1.99909,1.99883,1.99893,934595.0
2008-04-29 18:18:00,1.99883,1.99895,1.99874,1.99895,13272286.0
2008-04-29 18:19:00,1.99901,1.99927,1.99901,1.99904,1424291.0
2008-04-29 18:20:00,1.99903,1.99912,1.99896,1.999,9208475.0
2008-04-29 18:21:00,1.99909,1.99935,1.99909,1.99935,17790974.0
2008-04-29 18:22:00,1.99939,1.99942,1.99923,1.99942,10768590.0
2008-04-29 18:23:00,1.99945,1.9997,1.99934,1.9997,4889892.0
2008-04-29 18:24:00,1.99962,2.00027,1.99962,2.00027,849468.0
2008-04-29 18:25:00,2.00031,2.00054,2.00029,2.00054,3489477.0
2008-04-29 18:26:00,2.00059,2.00098,2.00057,2.00098,2130290.0
2008-04-29 18:27:00,2.00114,2.00136,2.00114,2.0013,3908749.0
2008-04-29 18:28:00,2.00129,2.00129,2.00079,2.00079,5004402.0
2008-04-29 18:29:00,2.00074,2.00074,2.00017,2.00017,42307806.0
2008-04-29 18:30:00,2.00022,2.00046,2.00014,2.00036,2997223.0
2008-04-29 18:31:00,2.00029,2.0011,2.00029,2.0011,3966857.0
2008-04-29 18:32:00,2.00116,2.00138,2.00103,2.00103,8681056.0
2008-04-29 18:33:00,2.00091,2.00095,2.00079,2.00095,15337923.0
2008-04-29 18:34:00,2.00093,2.00093,2.00044,2.00044,7476759.0
2008-04-29 18:35:00,2.0002,2.00028,2.00008,2.00012,5519940.0
2008-04-29 18:36:00,2.0,2.0,1.99959,1.99959,8443122.0
2008-04-29 18:37:00,1.99958,1.99976,1.99958,1.99958,2631170.0
2008-04-29 18:38:00,1.99951,1.99981,1.99948,1.99981,16283317.0
2008-04-29 18:39:00,1.99986,1.99996,1.99978,1.99989,5179651.0
2008-04-29 18:40:00,1.99994,2.00007,1.99992,2.00003,5190433.0
2008-04-29 18:41:00,2.00014,2.00014,1.9998,1.9998,2999960.0
2008-04-29 18:42:00,1.99988,1.99988,1.99978,1.99983,4493949.0
2008-04-29 18:43:00,1.99991,1.99994,1.99975,1.9999,6800647.0
2008-04-29 18:44:00,1.99985,1.99985,1.99959,1.99959,3413539.0
2008-04-29 18:45:00,1.99962,1.99975,1.99958,1.99958,13595115.0
2008-04-29 18:46:00,1.99946,1.99946,1.99907,1.99908,20435465.0
2008-04-29 18:47:00,1.99887,1.99894,1.99873,1.99874,112098184.0
2008-04-29 18:48:00,1.99861,1.99886,1.99861,1.99886,8070151.0
2008-04-29 18:49:00,1.99902,1.99926,1.99895,1.99926,5443377.0
2008-04-29 18:50:00,1.99911,1.99911,1.99877,1.99891,3674327.0
2008-04-29 18:51:00,1.99892,1.9991,1.99891,1.99904,4726170.0
2008-04-29 18:52:00,1.99904,1.99905,1.99878,1.99905,8261096.0
2008-04-29 18:53:00,1.9991,1.99932,1.9991,1.99932,3199809.0
2008-04-29 18:54:00,1.99931,1.99963,1.99931,1.99963,4068822.0
2008-04-29 18:55:00,1.99962,1.99962,1.99914,1.99938,4389457.0
2008-04-29 18:56:00,1.9993,1.99954,1.9993,1.99954,11026463.0
2008-04-29 18:57:00,1.99957,1.99964,1.99953,1.99958,7504111.0
2008-04-29 18:58:00,1.99958,1.99987,1.99955,1.99987,10931066.0
2008-04-29 18:59:00,1.99987,1.99987,1.9996,1.9996,43917288.0
2008-04-29 19:00:00,1.99948,1.99948,1.99907,1.99907,20756793.0
2008-04-29 19:01:00,1.99893,1.99894,1.99846,1.99846,1547918.0
2008-04-29 19:02:00,1.99841,1.99849,1.99837,1.99846,13193762.0
2008-04-29 19:03:00,1.99856,1.99875,1.99853,1.99862,938854.0
2008-04-29 19:04:00,1.99843,1.99843,1.9982,1.99822,5137299.0
2008-04-29 19:05:00,1.99817,1.99817,1.99772,1.99795,7131166.0
2008-04-29 19:06:00,1.9978,1.99782,1.99768,1.9977,7029882.0
2008-04-29 19:07:00,1.99752,1.99752,1.99709,1.99709,11224189.0
2008-04-29 19:08:00,1.99705,1.99721,1.997,1.99721,3425151.0
2008-04-29 19:09:00,1.9972,1.9972,1.99695,1.99713,14123920.0
2008-04-29 19:10:00,1.99718,1.99718,1.99642,1.99642,6357738.0
2008-04-29 19:11:00,1.99636,1.99636,1.99609,1.99615,5460528.0
2008-04-29 19:12:00,1.99626,1.99635,1.99616,1.99616,29956018.0
2008-04-29 19:13:00,1.99642,1.99677,1.99642,1.99677,13933987.0
2008-04-29 19:14:00,1.99687,1.9969,1.99678,1.99678,3087401.0
2008-04-29 19:15:00,1.9969,1.99694,1.99683,1.99686,5913069.0
2008-04-29 19:16:00,1.99671,1.99671,1.99638,1.99638,560530.0
2008-04-29 19:17:00,1.99634,1.99661,1.99633,1.99661,3359059.0
2008-04-29 19:18:00,1.99669,1.99694,1.99669,1.99673,4483860.0
2008-04-29 19:19:00,1.99639,1.99646,1.99631,1.99646,13859923.0
2008-04-29 19:20:00,1.99634,1.99634,1.99599,1.99599,21468191.0
2008-04-29 19:21:00,1.99594,1.99617,1.99592,1.99614,2374512.0
2008-04-29 19:22:00,1.99618,1.99623,1.99602,1.99602,24036762.0
2008-04-29 19:23:00,1.99598,1.99598,1.99581,1.9959,30870866.0
2008-04-29 19:24:00,1.99585,1.99585,1.99536,1.99536,3891476.0
2008-04-29 19:25:00,1.99542,1.99565,1.99542,1.99565,8908684.0
2008-04-29 19:26:00,1.99567,1.99586,1.99561,1.99586,7231341.0
2008-04-29 19:27:00,1.99594,1.99599,1.99587,1.99599,7512278.0
2008-04-29 19:28:00,1.99608,1.99649,1.99608,1.99642,6637327.0
2008-04-29 19:29:00,1.99652,1.99662,1.99643,1.99662,9086788.0
2008-04-29 19:30:00,1.99648,1.99678,1.99605,1.99678,3826867.0
2008-04-29 19:31:00,1.99682,1.99701,1.99681,1.99701,5455473.0
2008-04-29 19:32:00,1.99705,1.99721,1.99705,1.99715,6954943.0
2008-04-29 19:33:00,1.99717,1.99768,1.99717,1.99768,5420129.0
2008-04-29 19:34:00,1.99774,1.99778,1.99757,1.99761,10989025.0
2008-04-29 19:35:00,1.99773,1.99784,1.99773,1.99784,4536907.0
2008-04-29 19:36:00,1.99777,1.99777,1.99739,1.99739,8569858.0
2008-04-29 19:37:00,1.9973,1.99733,1.99727,1.9973,5010877.0
2008-04-29 19:38:00,1.99723,1.99723,1.99696,1.99722,9606971.0
2008-04-29 19:39:00,1.99716,1.9973,1.99709,1.99709,2550367.0
2008-04-29 19:40:00,1.99704,1.99725,1.99694,1.99725,14564265.0
2008-04-29 19:41:00,1.99729,1.99758,1.99729,1.99755,2724384.0
2008-04-29 19:42:00,1.99728,1.99728,1.99673,1.99675,4326406.0
2008-04-29 19:43:00,1.99664,1.99664,1.99602,1.99602,19322465.0
2008-04-29 19:44:00,1.99587,1.99587,1.99517,1.99537,10721084.0
2008-04-29 19:45:00,1.99547,1.9956,1.99547,1.99557,1949089.0
2008-04-29 19:46:00,1.99573,1.99622,1.99573,1.99622,5318788.0
2008-04-29 19:47:00,1.99615,1.9962,1.99605,1.99617,7600315.0
2008-04-29 19:48:00,1.9961,1.99643,1.9961,1.99629,27037576.0
2008-04-29 19:49:00,1.99631,1.9966,1.99631,1.9966,13251615.0
2008-04-29 19:50:00,1.99676,1.99687,1.99674,1.99681,9914175.0
2008-04-29 19:51:00,1.99679,1.99679,1.99661,1.99661,8213857.0
2008-04-29 19:52:00,1.99645,1.99645,1.99627,1.99637,7727522.0
2008-04-29 19:53:00,1.99632,1.99648,1.99626,1.99648,18188094.0
2008-04-29 19:54:00,1.99643,1.99657,1.9964,1.99643,6007356.0
2008-04-29 19:55:00,1.99626,1.99626,1.99562,1.99562,12982137.0
2008-04-29 19:56:00,1.99548,1.99548,1.99496,1.99506,4548732.0
2008-04-29 19:57:00,1.99508,1.99508,1.99403,1.99403,11920437.0
2008-04-29 19:58:00,1.99403,1.99403,1.99381,1.99381,4405093.0
2008-04-29 19:59:00,1.99368,1.99372,1.99336,1.99358,1691427.0
2008-04-29 20:00:00,1.99361,1.994,1.99361,1.994,8600575.0
2008-04-29 20:01:00,1.99407,1.99428,1.99407,1.99423,10975197.0
2008-04-29 20:02:00,1.99425,1.99425,1.99414,1.99414,3468701.0
2008-04-29 20:03:00,1.99422,1.99431,1.99413,1.99431,7156210.0
2008-04-29 20:04:00,1.99436,1.99438,1.99419,1.99429,6912880.0
2008-04-29 20:05:00,1.99447,1.99458,1.99298,1.99437,1658211.0
2008-04-29 20:06:00,1.99449,1.99492,1.99449,1.99492,5623349.0
2008-04-29 20:07:00,1.9949,1.9951,1.99485,1.99485,1495672.0
2008-04-29 20:08:00,1.9948,1.9948,1.99378,1.99378,4502403.0
2008-04-29 20:09:00,1.99398,1.99407,1.99385,1.99385,437759.0
2008-04-29 20:10:00,1.99366,1.99366,1.99348,1.99361,7638562.0
2008-04-29 20:11:00,1.9936,1.99363,1.99337,1.99337,6306193.0
2008-04-29 20:12:00,1.99328,1.99331,1.993,1.99331,4821374.0
2008-04-29 20:13:00,1.9935,1.99431,1.9935,1.99431,5652863.0
2008-04-29 20:14:00,1.99439,1.99466,1.99439,1.99466,11985721.0
2008-04-29 20:15:00,1.99471,1.99486,1.99446,1.99446,4533249.0
2008-04-29 20:16:00,1.9944,1.99457,1.99434,1.99455,1334765.0
2008-04-29 20:17:00,1.99461,1.99469,1.99416,1.99469,1075615.0
2008-04-29 20:18:00,1.99464,1.99464,1.99423,1.99423,2186011.0
2008-04-29 20:19:00,1.99419,1.99419,1.99382,1.99385,2615103.0
2008-04-29 20:20:00,1.99368,1.99387,1.99348,1.99348,4953989.0
2008-04-29 20:21:00,1.99356,1.99387,1.99356,1.99387,8116067.0
2008-04-29 20:22:00,1.99374,1.99383,1.99374,1.99383,7609711.0
2008-04-29 20:23:00,1.99377,1.99399,1.99377,1.99399,4803433.0
2008-04-29 20:24:00,1.99398,1.99419,1.99385,1.99385,5705046.0
2008-04-29 20:25:00,1.99389,1.99389,1.99358,1.99358,4282863.0
2008-04-29 20:26:00,1.99346,1.99346,1.99323,1.99324,3384944.0
2008-04-29 20:27:00,1.9932,1.9932,1.99297,1.99297,5432007.0
2008-04-29 20:28:00,1.99289,1.99289,1.99263,1.99263,9625140.0
2008-04-29 20:29:00,1.99242,1.99271,1.99212,1.99271,4605514.0
2008-04-29 20:30:00,1.99268,1.99275,1.99268,1.99272,3239037.0
2008-04-29 20:31:00,1.9928,1.99326,1.9928,1.99326,8880310.0
2008-04-29 20:32:00,1.99332,1.99361,1.99332,1.99361,2349272.0
2008-04-29 20:33:00,1.99339,1.99351,1.99339,1.99351,3944408.0
2008-04-29 20:34:00,1.99342,1.99342,1.99308,1.99308,11010806.0
2008-04-29 20:35:00,1.99304,1.99304,1.99284,1.99284,7854870.0
2008-04-29 20:36:00,1.9928,1.99283,1.99272,1.99282,4906169.0
2008-04-29 20:37:00,1.99283,1.99293,1.99274,1.99287,11031009.0
2008-04-29 20:38:00,1.99313,1.99313,1.99254,1.99268,5809064.0
2008-04-29 20:39:00,1.99286,1.99299,1.99286,1.99297,9363965.0
2008-04-29 20:40:00,1.99303,1.99337,1.99303,1.99337,6170012.0
2008-04-29 20:41:00,1.99335,1.99335,1.99305,1.99305,6744204.0
2008-04-29 20:42:00,1.99291,1.99301,1.99286,1.99295,8038260.0
2008-04-29 20:43:00,1.99296,1.993,1.9928,1.99281,1427413.0
2008-04-29 20:44:00,1.99284,1.99293,1.99269,1.99291,1681755.0
2008-04-29 20:45:00,1.99283,1.99285,1.99238,1.99238,6834537.0
2008-04-29 20:46:00,1.99224,1.99225,1.99197,1.99197,1347976.0
2008-04-29 20:47:00,1.9918,1.99203,1.99165,1.99203,13846769.0
2008-04-29 20:48:00,1.99217,1.99297,1.99211,1.99297,6505912.0
2008-04-29 20:49:00,1.99323,1.99358,1.99317,1.99321,18927070.0
2008-04-29 20:50:00,1.99311,1.99311,1.99281,1.99283,12408395.0
2008-04-29 20:51:00,1.99279,1.99279,1.99232,1.99244,28500234.0
2008-04-29 20:52:00,1.99249,1.9926,1.99238,1.9926,2436303.0
2008-04-29 20:53:00,1.99258,1.99269,1.99251,1.99251,38591769.0
2008-04-29 20:54:00,1.9923,1.9923,1.99202,1.99202,4928008.0
2008-04-29 20:55:00,1.99192,1.99192,1.99133,1.99133,12556984.0
2008-04-29 20:56:00,1.99141,1.99175,1.99141,1.99175,5025645.0
2008-04-29 20:57:00,1.9918,1.9918,1.99158,1.99158,2848772.0
2008-04-29 20:58:00,1.99171,1.99176,1.99147,1.99147,3796212.0
2008-04-29 20:59:00,1.99132,1.99136,1.99116,1.99131,11543301.0
2008-04-29 21:00:00,1.99143,1.99166,1.99138,1.99166,14600560.0
2008-04-29 21:01:00,1.99174,1.99185,1.99167,1.99167,15450126.0
2008-04-29 21:02:00,1.99141,1.99191,1.99141,1.99191,2677145.0
2008-04-29 21:03:00,1.9919,1.99195,1.99178,1.99195,8014434.0
2008-04-29 21:04:00,1.99187,1.99212,1.99187,1.99196,11165157.0
2008-04-29 21:05:00,1.99201,1.99216,1.99185,1.99216,2402988.0
2008-04-29 21:06:00,1.99231,1.99265,1.99231,1.99265,2445860.0
2008-04-29 21:07:00,1.99283,1.99295,1.99274,1.99274,7038091.0
2008-04-29 21:08:00,1.99279,1.99279,1.99258,1.99258,9634041.0
2008-04-29 21:09:00,1.99237,1.99237,1.99194,1.99194,4360984.0
2008-04-29 21:10:00,1.99193,1.99199,1.99186,1.99197,5316199.0
2008-04-29 21:11:00,1.99187,1.99194,1.99184,1.99185,5697478.0
2008-04-29 21:12:00,1.99175,1.99191,1.99168,1.99169,7882847.0
2008-04-29 21:13:00,1.99166,1.99166,1.99139,1.99139,6866702.0
2008-04-29 21:14:00,1.99149,1.99163,1.99146,1.99146,5252602.0
2008-04-29 21:15:00,1.99144,1.99147,1.99138,1.99147,3632400.0
2008-04-29 21:16:00,1.99148,1.99148,1.99137,1.99145,8281925.0
2008-04-29 21:17:00,1.99149,1.99194,1.99149,1.99194,8627271.0
2008-04-29 21:18:00,1.99194,1.992,1.99169,1.99169,12625206.0
2008-04-29 21:19:00,1.99167,1.9917,1.99144,1.99144,9895748.0
2008-04-29 21:20:00,1.99159,1.99187,1.99159,1.99165,1960674.0
2008-04-29 21:21:00,1.99169,1.99169,1.99155,1.99155,6036415.0
2008-04-29 21:22:00,1.99152,1.99177,1.99137,1.99177,9435145.0
2008-04-29 21:23:00,1.99184,1.99184,1.99155,1.99182,3622758.0
2008-04-29 21:24:00,1.99172,1.99175,1.99167,1.99168,5370920.0
2008-04-29 21:25:00,1.99167,1.99179,1.99162,1.99179,3674895.0
2008-04-29 21:26:00,1.99188,1.99188,1.99146,1.99151,7811443.0
2008-04-29 21:27:00,1.99178,1.99194,1.99171,1.99171,5305305.0
2008-04-29 21:28:00,1.99172,1.99184,1.99172,1.99182,43008534.0
2008-04-29 21:29:00,1.99181,1.99196,1.99181,1.99196,12933410.0
2008-04-29 21:30:00,1.99178,1.99204,1.99178,1.99204,5842469.0
2008-04-29 21:31:00,1.99203,1.99203,1.9917,1.99181,13100410.0
2008-04-29 21:32:00,1.9919,1.9919,1.99138,1.99138,14999821.0
2008-04-29 21:33:00,1.99129,1.99132,1.99089,1.99123,10511708.0
2008-04-29 21:34:00,1.99132,1.99147,1.99132,1.99145,6749895.0
2008-04-29 21:35:00,1.99151,1.99152,1.99142,1.99145,17110767.0
2008-04-29 21:36:00,1.99138,1.99162,1.99132,1.99162,3941571.0
2008-04-29 21:37:00,1.99173,1.9918,1.99157,1.9918,4132245.0
2008-04-29 21:38:00,1.99182,1.99187,1.99157,1.99187,25005686.0
2008-04-29 21:39:00,1.99203,1.99214,1.99202,1.99202,1857069.0
2008-04-29 21:40:00,1.99192,1.99196,1.99171,1.99196,5454554.0
2008-04-29 21:41:00,1.99208,1.99208,1.99136,1.99136,11048606.0
2008-04-29 21:42:00,1.99161,1.99163,1.99136,1.99136,7952028.0
2008-04-29 21:43:00,1.99111,1.99125,1.991,1.99108,3171211.0
2008-04-29 21:44:00,1.99128,1.99144,1.99128,1.99144,17007346.0
2008-04-29 21:45:00,1.99142,1.99159,1.99142,1.99156,28965708.0
2008-04-29 21:46:00,1.99138,1.99138,1.99103,1.99116,2900212.0
2008-04-29 21:47:00,1.99108,1.99114,1.991,1.99101,1711717.0
2008-04-29 21:48:00,1.99115,1.99146,1.99115,1.99141,37501195.0
2008-04-29 21:49:00,1.99151,1.99153,1.99144,1.99144,5054703.0
2008-04-29 21:50:00,1.99139,1.99146,1.99131,1.99133,4256026.0
2008-04-29 21:51:00,1.9915,1.99152,1.99134,1.99152,14794452.0
2008-04-29 21:52:00,1.99157,1.9917,1.99157,1.99168,2416971.0
2008-04-29 21:53:00,1.99169,1.99169,1.99131,1.99155,10221491.0
2008-04-29 21:54:00,1.9917,1.99188,1.99166,1.99166,12918161.0
2008-04-29 21:55:00,1.99159,1.99159,1.99144,1.99144,5060086.0
2008-04-29 21:56:00,1.99145,1.99146,1.99119,1.99119,8273742.0
2008-04-29 21:57:00,1.99099,1.99129,1.99072,1.99129,8257199.0
2008-04-29 21:58:00,1.99143,1.99154,1.99134,1.99146,10473733.0
2008-04-29 21:59:00,1.99151,1.99163,1.99149,1.99149,1776242.0
2008-04-29 22:00:00,1.99091,1.99141,1.99091,1.99133,3887146.0
2008-04-29 22:01:00,1.99131,1.99138,1.99121,1.99123,8713520.0
2008-04-29 22:02:00,1.99119,1.9913,1.99118,1.99123,7267073.0
2008-04-29 22:03:00,1.99113,1.99119,1.99105,1.99108,11539051.0
2008-04-29 22:04:00,1.99099,1.99117,1.99099,1.99117,6419401.0
2008-04-29 22:05:00,1.99101,1.99109,1.99068,1.99105,6625624.0
2008-04-29 22:06:00,1.99093,1.99111,1.99058,1.99058,4879599.0
2008-04-29 22:07:00,1.9906,1.99062,1.99016,1.99062,18714466.0
2008-04-29 22:08:00,1.99057,1.99057,1.99036,1.99037,11824426.0
2008-04-29 22:09:00,1.99027,1.99027,1.9899,1.9899,4502903.0
2008-04-29 22:10:00,1.98994,1.99004,1.98982,1.98982,4824772.0
2008-04-29 22:11:00,1.9895,1.98988,1.98921,1.98975,16995372.0
2008-04-29 22:12:00,1.98977,1.99,1.98969,1.98988,21596171.0
2008-04-29 22:13:00,1.98992,1.99013,1.98992,1.99013,5176610.0
2008-04-29 22:14:00,1.99015,1.9904,1.99015,1.99038,8027559.0
2008-04-29 22:15:00,1.99033,1.99033,1.99004,1.9901,7405330.0
2008-04-29 22:16:00,1.99031,1.99069,1.99031,1.99069,8817447.0
2008-04-29 22:17:00,1.99068,1.99069,1.99036,1.99069,7781590.0
2008-04-29 22:18:00,1.99074,1.99089,1.99061,1.99089,14058899.0
2008-04-29 22:19:00,1.99101,1.99127,1.99101,1.99119,9573331.0
2008-04-29 22:20:00,1.99129,1.99156,1.99104,1.99104,6035457.0
2008-04-29 22:21:00,1.99152,1.9917,1.99137,1.9917,7958425.0
2008-04-29 22:22:00,1.99185,1.99202,1.99185,1.99202,9289064.0
2008-04-29 22:23:00,1.99202,1.99203,1.99182,1.99182,4969722.0
2008-04-29 22:24:00,1.99167,1.99181,1.99163,1.99178,5533689.0
2008-04-29 22:25:00,1.99199,1.99234,1.99199,1.99234,7623965.0
2008-04-29 22:26:00,1.99231,1.99231,1.9921,1.99216,9786558.0
2008-04-29 22:27:00,1.99214,1.99231,1.99191,1.99231,4459514.0
2008-04-29 22:28:00,1.99238,1.99259,1.99238,1.99259,3880444.0
2008-04-29 22:29:00,1.9926,1.9926,1.99238,1.99238,6305095.0
2008-04-29 22:30:00,1.99228,1.9924,1.99204,1.99239,9678602.0
2008-04-29 22:31:00,1.9925,1.99311,1.99246,1.9931,14236234.0
2008-04-29 22:32:00,1.99328,1.9933,1.99309,1.99309,3607976.0
2008-04-29 22:33:00,1.99286,1.99286,1.99264,1.99264,7734724.0
2008-04-29 22:34:00,1.99248,1.99248,1.99229,1.99229,20606914.0
2008-04-29 22:35:00,1.99218,1.99222,1.99202,1.99202,2256081.0
2008-04-29 22:36:00,1.99234,1.99271,1.99234,1.99256,3148746.0
2008-04-29 22:37:00,1.99251,1.99255,1.99238,1.99252,5519086.0
2008-04-29 22:38:00,1.99252,1.99263,1.99239,1.99263,7491911.0
2008-04-29 22:39:00,1.99268,1.99289,1.99268,1.99289,1862002.0
2008-04-29 22:40:00,1.99305,1.99328,1.99302,1.99328,7177294.0
2008-04-29 22:41:00,1.99316,1.99336,1.99316,1.99331,12712370.0
2008-04-29 22:42:00,1.99334,1.99355,1.99334,1.99351,2896755.0
2008-04-29 22:43:00,1.99352,1.99352,1.99325,1.99343,9038904.0
2008-04-29 22:44:00,1.99345,1.99368,1.99345,1.99366,6947440.0
2008-04-29 22:45:00,1.99387,1.99408,1.99387,1.99392,5023695.0
2008-04-29 22:46:00,1.994,1.99412,1.994,1.99404,3534579.0
2008-04-29 22:47:00,1.99401,1.99405,1.99392,1.99395,3560703.0
2008-04-29 22:48:00,1.99389,1.99391,1.99367,1.99367,9858078.0
2008-04-29 22:49:00,1.99363,1.99363,1.99309,1.99309,1442212.0
2008-04-29 22:50:00,1.99305,1.99325,1.99281,1.99325,11773547.0
2008-04-29 22:51:00,1.99349,1.99414,1.99349,1.99414,7097959.0
2008-04-29 22:52:00,1.99415,1.9943,1.99262,1.9943,1079888.0
2008-04-29 22:53:00,1.99438,1.9944,1.99416,1.99416,4051535.0
2008-04-29 22:54:00,1.99417,1.99431,1.99375,1.99423,7779153.0
2008-04-29 22:55:00,1.99416,1.99416,1.99395,1.99395,14176442.0
2008-04-29 22:56:00,1.9939,1.99406,1.99362,1.99362,7060692.0
2008-04-29 22:57:00,1.99406,1.99427,1.99406,1.99427,4624544.0
2008-04-29 22:58:00,1.99424,1.99424,1.99405,1.99419,4778401.0
2008-04-29 22:59:00,1.99414,1.99414,1.994,1.994,3783033.0
2008-04-29 23:00:00,1.99405,1.99445,1.99405,1.99409,7073924.0
2008-04-29 23:01:00,1.99411,1.99442,1.99411,1.99442,3243873.0
2008-04-29 23:02:00,1.99414,1.99423,1.99348,1.99379,25625395.0
2008-04-29 23:03:00,1.99386,1.99395,1.99374,1.99395,4661458.0
2008-04-29 23:04:00,1.99385,1.99395,1.99378,1.99388,21655692.0
2008-04-29 23:05:00,1.99395,1.99404,1.99391,1.99396,6875825.0
2008-04-29 23:06:00,1.99398,1.99398,1.99387,1.99391,2456064.0
2008-04-29 23:07:00,1.99391,1.99418,1.99389,1.99418,4461472.0
2008-04-29 23:08:00,1.99421,1.99443,1.99421,1.99428,6278469.0
2008-04-29 23:09:00,1.99413,1.99433,1.99408,1.99433,6671491.0
2008-04-29 23:10:00,1.9944,1.99456,1.99431,1.99456,2019444.0
2008-04-29 23:11:00,1.99454,1.99454,1.9943,1.9943,2602998.0
2008-04-29 23:12:00,1.99448,1.99456,1.99428,1.99428,11875975.0
2008-04-29 23:13:00,1.99427,1.99427,1.99379,1.99415,4825433.0
2008-04-29 23:14:00,1.99415,1.99431,1.99411,1.99422,4029534.0
2008-04-29 23:15:00,1.99424,1.99424,1.99375,1.99375,6689778.0
2008-04-29 23:16:00,1.9943,1.9943,1.99382,1.99397,12344084.0
2008-04-29 23:17:00,1.99416,1.99443,1.99416,1.99439,18992203.0
2008-04-29 23:18:00,1.99455,1.99455,1.99437,1.99445,4958161.0
2008-04-29 23:20:00,1.99448,1.99463,1.99435,1.99435,4357371.0
2008-04-29 23:21:00,1.99457,1.99457,1.99442,1.99442,10227511.0
2008-04-29 23:22:00,1.99437,1.99438,1.99417,1.99418,3371673.0
2008-04-29 23:23:00,1.99419,1.9943,1.99408,1.9943,16707867.0
2008-04-29 23:24:00,1.99428,1.99442,1.99428,1.99441,1774608.0
2008-04-29 23:25:00,1.99444,1.99454,1.99424,1.99424,6461304.0
2008-04-29 23:26:00,1.99431,1.99448,1.99427,1.99448,10262073.0
2008-04-29 23:27:00,1.99456,1.99481,1.99456,1.99481,2362182.0
2008-04-29 23:28:00,1.9948,1.9948,1.99436,1.99461,7588779.0
2008-04-29 23:29:00,1.99453,1.99466,1.99453,1.99454,2758587.0
2008-04-29 23:30:00,1.99465,1.99483,1.99459,1.99483,8117107.0
2008-04-29 23:31:00,1.99479,1.99479,1.99463,1.99466,5165104.0
2008-04-29 23:32:00,1.99466,1.9947,1.99456,1.9947,11778243.0
2008-04-29 23:33:00,1.99474,1.99483,1.99453,1.99453,3253993.0
2008-04-29 23:34:00,1.9948,1.99504,1.99471,1.99504,7885896.0
2008-04-29 23:35:00,1.99519,1.99545,1.99519,1.99545,2544296.0
2008-04-29 23:36:00,1.99552,1.99562,1.99539,1.99562,5836107.0
2008-04-29 23:37:00,1.9955,1.99581,1.9954,1.99581,36100911.0
2008-04-29 23:38:00,1.9959,1.99592,1.9957,1.9957,5472181.0
2008-04-29 23:40:00,1.99569,1.99569,1.99543,1.99559,4100525.0
2008-04-29 23:41:00,1.99566,1.99584,1.99565,1.99584,11419360.0
2008-04-29 23:42:00,1.99585,1.99611,1.99585,1.99599,6803073.0
2008-04-29 23:43:00,1.99601,1.99603,1.99597,1.99597,9895069.0
2008-04-29 23:44:00,1.99605,1.99611,1.99592,1.99597,5466820.0
2008-04-29 23:45:00,1.99605,1.99605,1.99586,1.99596,3784200.0
2008-04-29 23:46:00,1.99597,1.99613,1.99597,1.99613,3905193.0
2008-04-29 23:48:00,1.99614,1.99614,1.99555,1.99589,8997152.0
2008-04-29 23:49:00,1.99593,1.99598,1.99583,1.99598,6901604.0
2008-04-29 23:50:00,1.99602,1.99605,1.9958,1.9958,8408032.0
2008-04-29 23:51:00,1.99571,1.99571,1.99543,1.99559,3891957.0
2008-04-29 23:52:00,1.99568,1.9959,1.99568,1.9959,7091656.0
2008-04-29 23:53:00,1.99589,1.99589,1.99519,1.99519,18525582.0
2008-04-29 23:54:00,1.99513,1.99513,1.99474,1.99478,8037971.0
2008-04-29 23:55:00,1.99469,1.99469,1.99419,1.9944,4741579.0
2008-04-29 23:56:00,1.99465,1.99483,1.99461,1.99476,4939231.0
2008-04-29 23:57:00,1.99475,1.99498,1.99475,1.99476,6630714.0
2008-04-29 23:58:00,1.99457,1.99465,1.99446,1.99461,6085336.0
2008-04-29 23:59:00,1.99463,1.99475,1.99452,1.99475,26711937.0
2008-04-30 00:00:00,1.99477,1.995,1.99477,1.99498,13234804.0
2008-04-30 00:01:00,1.99486,1.99521,1.9948,1.99514,6708373.0
2008-04-30 00:02:00,1.99497,1.99497,1.99456,1.99456,7872954.0
2008-04-30 00:03:00,1.99447,1.99471,1.99447,1.99451,2337456.0
2008-04-30 00:04:00,1.99461,1.99491,1.99457,1.99491,972352.0
2008-04-30 00:05:00,1.99486,1.99486,1.99456,1.9947,3542476.0
2008-04-30 00:06:00,1.99474,1.99474,1.99439,1.99439,3606564.0
2008-04-30 00:08:00,1.99462,1.99501,1.99462,1.99501,5580866.0
2008-04-30 00:09:00,1.99504,1.99505,1.99479,1.99479,9363493.0
2008-04-30 00:10:00,1.99459,1.99459,1.99432,1.99432,3451569.0
2008-04-30 00:11:00,1.99435,1.9944,1.99428,1.99435,9191086.0
2008-04-30 00:12:00,1.99472,1.99491,1.99472,1.99479,8740499.0
2008-04-30 00:13:00,1.99466,1.99466,1.99436,1.99436,3535768.0
2008-04-30 00:14:00,1.99419,1.99419,1.99408,1.99408,3583345.0
2008-04-30 00:15:00,1.99397,1.99406,1.99386,1.99386,13499657.0
2008-04-30 00:16:00,1.99373,1.99412,1.99373,1.99412,11025357.0
2008-04-30 00:17:00,1.99406,1.99406,1.99332,1.99332,839605.0
2008-04-30 00:18:00,1.99337,1.99338,1.99326,1.99338,5543443.0
2008-04-30 00:19:00,1.99335,1.99335,1.99295,1.99295,16367931.0
2008-04-30 00:20:00,1.9928,1.9929,1.99243,1.99281,18084158.0
2008-04-30 00:21:00,1.9928,1.9928,1.99265,1.99268,2976748.0
2008-04-30 00:22:00,1.99276,1.99301,1.99276,1.99301,4658510.0
2008-04-30 00:23:00,1.9931,1.99321,1.99308,1.99309,3487635.0
2008-04-30 00:24:00,1.99316,1.99318,1.9931,1.9931,2273179.0
2008-04-30 00:25:00,1.99294,1.99294,1.99261,1.99287,8912098.0
2008-04-30 00:26:00,1.99291,1.99301,1.99281,1.99281,2286960.0
2008-04-30 00:28:00,1.99293,1.99299,1.99281,1.9929,1792143.0
2008-04-30 00:30:00,1.99288,1.99288,1.99279,1.99281,11018433.0
2008-04-30 00:31:00,1.99284,1.99296,1.99281,1.99292,3407945.0
2008-04-30 00:32:00,1.99289,1.99305,1.99289,1.993,2034576.0
2008-04-30 00:33:00,1.99332,1.99367,1.99332,1.99364,56507318.0
2008-04-30 00:34:00,1.99356,1.99356,1.99337,1.99337,17842507.0
2008-04-30 00:35:00,1.99342,1.9935,1.99338,1.99345,7870808.0
2008-04-30 00:36:00,1.99331,1.99331,1.99316,1.99318,6760193.0
2008-04-30 00:37:00,1.99294,1.9932,1.99294,1.99305,12872050.0
2008-04-30 00:38:00,1.99306,1.99321,1.993,1.99302,3442327.0
2008-04-30 00:40:00,1.9931,1.99317,1.99286,1.99286,28927360.0
2008-04-30 00:41:00,1.99288,1.9929,1.99276,1.99276,11144741.0
2008-04-30 00:42:00,1.99268,1.99268,1.99221,1.99221,4517917.0
2008-04-30 00:43:00,1.99221,1.9923,1.99221,1.99224,6137916.0
2008-04-30 00:44:00,1.99215,1.99215,1.99186,1.99199,3530387.0
2008-04-30 00:45:00,1.99204,1.9921,1.99199,1.99206,2262284.0
2008-04-30 00:46:00,1.99207,1.99209,1.99195,1.99203,9937543.0
2008-04-30 00:47:00,1.992,1.99206,1.99199,1.99199,9364474.0
2008-04-30 00:48:00,1.99186,1.99207,1.99186,1.99198,6163535.0
2008-04-30 00:49:00,1.99197,1.99197,1.99183,1.99193,4075872.0
2008-04-30 00:50:00,1.99196,1.99217,1.99196,1.99204,4113250.0
2008-04-30 00:51:00,1.99197,1.99197,1.9917,1.9917,2013274.0
2008-04-30 00:52:00,1.99162,1.99162,1.99142,1.99142,8269640.0
2008-04-30 00:53:00,1.99136,1.99136,1.99116,1.99122,6133748.0
2008-04-30 00:54:00,1.99116,1.99117,1.99105,1.99105,4373886.0
2008-04-30 00:55:00,1.99106,1.99114,1.99103,1.99103,3708766.0
2008-04-30 00:56:00,1.99105,1.99113,1.99105,1.99106,2940413.0
2008-04-30 00:57:00,1.99103,1.99108,1.991,1.99103,3628223.0
2008-04-30 00:58:00,1.99111,1.99123,1.9897,1.99112,8076305.0
2008-04-30 00:59:00,1.99122,1.99131,1.99114,1.99122,9890453.0
2008-04-30 01:00:00,1.99119,1.99119,1.99073,1.99115,8761784.0
2008-04-30 01:01:00,1.99113,1.99128,1.99111,1.99128,3922994.0
2008-04-30 01:02:00,1.9913,1.99131,1.99124,1.99124,5441956.0
2008-04-30 01:03:00,1.99127,1.99139,1.99126,1.99126,6449802.0
2008-04-30 01:04:00,1.99134,1.99139,1.99115,1.99115,3382826.0
2008-04-30 01:05:00,1.9911,1.9911,1.9908,1.9908,12914273.0
2008-04-30 01:06:00,1.99076,1.99077,1.99035,1.99035,6182182.0
2008-04-30 01:07:00,1.99026,1.99046,1.99026,1.99046,28627865.0
2008-04-30 01:08:00,1.9905,1.99055,1.99039,1.99039,5191597.0
2008-04-30 01:09:00,1.99025,1.99044,1.99018,1.99034,4406251.0
2008-04-30 01:10:00,1.99035,1.99041,1.98999,1.99039,9133352.0
2008-04-30 01:11:00,1.99035,1.99053,1.99034,1.99053,335009.0
2008-04-30 01:12:00,1.99067,1.99067,1.99049,1.99049,19120868.0
2008-04-30 01:13:00,1.9905,1.9905,1.99029,1.99048,10748529.0
2008-04-30 01:14:00,1.99045,1.99048,1.99036,1.99036,3492728.0
2008-04-30 01:15:00,1.99027,1.99049,1.99022,1.99049,15236442.0
2008-04-30 01:16:00,1.9906,1.99063,1.99044,1.99047,4889821.0
2008-04-30 01:17:00,1.99042,1.99046,1.9904,1.99046,10041280.0
2008-04-30 01:18:00,1.99051,1.99051,1.99029,1.99044,7796785.0
2008-04-30 01:19:00,1.99052,1.99095,1.99046,1.99095,10828417.0
2008-04-30 01:20:00,1.99112,1.99129,1.99112,1.99129,9334451.0
2008-04-30 01:21:00,1.99131,1.99138,1.99121,1.99128,9141523.0
2008-04-30 01:22:00,1.99127,1.99127,1.99106,1.99106,6700024.0
2008-04-30 01:23:00,1.9912,1.99131,1.99105,1.99131,3815866.0
2008-04-30 01:24:00,1.99131,1.99145,1.9913,1.99145,12590326.0
2008-04-30 01:25:00,1.99138,1.99145,1.99133,1.99133,6764253.0
2008-04-30 01:26:00,1.9912,1.99129,1.9912,1.99128,3374518.0
2008-04-30 01:27:00,1.99105,1.99117,1.99096,1.99117,23799402.0
2008-04-30 01:28:00,1.9913,1.99159,1.9913,1.99159,1081233.0
2008-04-30 01:29:00,1.99139,1.99153,1.99129,1.99146,3720200.0
2008-04-30 01:30:00,1.99167,1.99167,1.99142,1.99158,9904637.0
2008-04-30 01:31:00,1.99154,1.99159,1.99146,1.99152,3741483.0
2008-04-30 01:32:00,1.99159,1.99171,1.99149,1.99155,4138382.0
2008-04-30 01:33:00,1.99148,1.9915,1.99142,1.99143,2663406.0
2008-04-30 01:34:00,1.99148,1.99148,1.99132,1.99136,5348396.0
2008-04-30 01:35:00,1.99137,1.99144,1.99134,1.99144,13323183.0
2008-04-30 01:36:00,1.99133,1.99148,1.99096,1.99133,7140843.0
2008-04-30 01:37:00,1.99131,1.99135,1.99121,1.99135,8898883.0
2008-04-30 01:38:00,1.99135,1.99137,1.99129,1.99134,3498780.0
2008-04-30 01:39:00,1.99136,1.99136,1.99114,1.99114,1729471.0
2008-04-30 01:40:00,1.99092,1.99092,1.9906,1.99064,11106440.0
2008-04-30 01:41:00,1.99064,1.99066,1.99057,1.99057,8254791.0
2008-04-30 01:42:00,1.99056,1.99094,1.99048,1.99094,8494566.0
2008-04-30 01:43:00,1.99107,1.99111,1.99081,1.99086,2826271.0
2008-04-30 01:44:00,1.99086,1.99124,1.99086,1.99124,2706105.0
2008-04-30 01:45:00,1.99116,1.99122,1.99107,1.99115,8359954.0
2008-04-30 01:46:00,1.99109,1.99109,1.99076,1.99099,5376709.0
2008-04-30 01:47:00,1.99107,1.99148,1.99102,1.99148,4859319.0
2008-04-30 01:48:00,1.99142,1.99158,1.99139,1.99158,5629357.0
2008-04-30 01:49:00,1.99167,1.99167,1.99145,1.99158,1838034.0
2008-04-30 01:50:00,1.99157,1.99157,1.99147,1.99151,25456199.0
2008-04-30 01:51:00,1.99146,1.99165,1.99146,1.99154,1075548.0
2008-04-30 01:52:00,1.99149,1.99149,1.99098,1.99098,6176457.0
2008-04-30 01:53:00,1.99086,1.99096,1.99086,1.99094,3869155.0
2008-04-30 01:54:00,1.99095,1.99095,1.99073,1.99078,8042533.0
2008-04-30 01:55:00,1.99078,1.99088,1.99074,1.99088,12574305.0
2008-04-30 01:56:00,1.99097,1.99117,1.99097,1.99117,19426720.0
2008-04-30 01:57:00,1.99113,1.99134,1.99111,1.99134,2642992.0
2008-04-30 01:58:00,1.99132,1.99187,1.99132,1.99186,9903942.0
2008-04-30 01:59:00,1.99162,1.99162,1.99143,1.99159,10351330.0
2008-04-30 02:00:00,1.99123,1.99123,1.99109,1.99109,806515.0
2008-04-30 02:01:00,1.99101,1.99101,1.99052,1.99052,10401117.0
2008-04-30 02:02:00,1.99058,1.99058,1.99042,1.99058,2898017.0
2008-04-30 02:03:00,1.99057,1.99057,1.99035,1.9905,20526964.0
2008-04-30 02:04:00,1.99053,1.99053,1.99014,1.99019,12871640.0
2008-04-30 02:05:00,1.99024,1.99035,1.99017,1.99027,8094337.0
2008-04-30 02:06:00,1.9902,1.9902,1.99003,1.99005,4195116.0
2008-04-30 02:07:00,1.99016,1.99021,1.98995,1.99,5955509.0
2008-04-30 02:08:00,1.98993,1.99033,1.98993,1.99033,1025796.0
2008-04-30 02:09:00,1.99038,1.99038,1.99014,1.99014,24767658.0
2008-04-30 02:10:00,1.99011,1.9902,1.99003,1.9902,1780006.0
2008-04-30 02:11:00,1.99013,1.99013,1.98985,1.98985,6136208.0
2008-04-30 02:12:00,1.98977,1.99,1.98967,1.99,5317704.0
2008-04-30 02:13:00,1.99004,1.99021,1.99004,1.99021,5619471.0
2008-04-30 02:14:00,1.99034,1.99063,1.99027,1.99059,7678841.0
2008-04-30 02:15:00,1.99053,1.99061,1.9904,1.99061,2816512.0
2008-04-30 02:16:00,1.99069,1.9909,1.99061,1.9909,2729640.0
2008-04-30 02:17:00,1.991,1.99139,1.991,1.99139,8647630.0
2008-04-30 02:18:00,1.99149,1.99151,1.99139,1.99151,8401823.0
2008-04-30 02:19:00,1.99149,1.99156,1.99134,1.99136,11649298.0
2008-04-30 02:20:00,1.99146,1.99162,1.99146,1.99162,1817817.0
2008-04-30 02:21:00,1.99154,1.99175,1.99147,1.99175,3469636.0
2008-04-30 02:22:00,1.99176,1.99185,1.99149,1.99149,8790757.0
2008-04-30 02:23:00,1.99136,1.99165,1.99112,1.99144,7576490.0
2008-04-30 02:24:00,1.99165,1.9917,1.99142,1.99142,12289625.0
2008-04-30 02:25:00,1.99138,1.99141,1.99131,1.99131,4990571.0
2008-04-30 02:26:00,1.99122,1.99153,1.99122,1.99153,2843394.0
2008-04-30 02:27:00,1.99167,1.99188,1.99157,1.99188,3815231.0
2008-04-30 02:28:00,1.99189,1.99207,1.99185,1.99207,3407542.0
2008-04-30 02:29:00,1.99214,1.99234,1.99206,1.99234,9992571.0
2008-04-30 02:30:00,1.99235,1.99262,1.99235,1.99241,3908594.0
2008-04-30 02:31:00,1.99268,1.99297,1.99268,1.99297,1164621.0
2008-04-30 02:32:00,1.99298,1.99298,1.99277,1.99277,26388071.0
2008-04-30 02:33:00,1.99285,1.99285,1.99255,1.99269,3402416.0
2008-04-30 02:34:00,1.99279,1.99281,1.99275,1.99275,6627722.0
2008-04-30 02:35:00,1.99272,1.99289,1.99255,1.99266,12745825.0
2008-04-30 02:36:00,1.99276,1.99285,1.99262,1.99285,3963298.0
2008-04-30 02:37:00,1.99275,1.99295,1.99275,1.99294,6945909.0
2008-04-30 02:38:00,1.9929,1.99297,1.99285,1.99294,9147010.0
2008-04-30 02:39:00,1.99318,1.99367,1.99318,1.99367,8869680.0
2008-04-30 02:40:00,1.99376,1.99385,1.99365,1.99371,11380364.0
2008-04-30 02:41:00,1.99374,1.99377,1.99344,1.99344,8555674.0
2008-04-30 02:42:00,1.99332,1.99336,1.99323,1.99336,10701567.0
2008-04-30 02:43:00,1.99338,1.9934,1.99328,1.9933,5184837.0
2008-04-30 02:44:00,1.99333,1.99333,1.99327,1.9933,15590343.0
2008-04-30 02:45:00,1.99333,1.99343,1.99326,1.99343,3207280.0
2008-04-30 02:46:00,1.99343,1.99351,1.99336,1.99351,10606405.0
2008-04-30 02:47:00,1.99352,1.99369,1.99346,1.99369,20584419.0
2008-04-30 02:48:00,1.99375,1.99393,1.99367,1.99367,348133.0
2008-04-30 02:49:00,1.99362,1.99362,1.99313,1.9934,8551028.0
2008-04-30 02:50:00,1.99342,1.99367,1.9933,1.99367,4823482.0
2008-04-30 02:51:00,1.99361,1.99361,1.99339,1.99357,5528267.0
2008-04-30 02:52:00,1.99367,1.99384,1.99367,1.99384,31331801.0
2008-04-30 02:53:00,1.99371,1.99415,1.99371,1.99415,6360270.0
2008-04-30 02:54:00,1.99431,1.99468,1.99431,1.99468,13268542.0
2008-04-30 02:55:00,1.9947,1.9947,1.99432,1.99432,3576682.0
2008-04-30 02:56:00,1.99407,1.99407,1.994,1.99404,7112706.0
2008-04-30 02:57:00,1.99411,1.99418,1.99411,1.99415,5561529.0
2008-04-30 02:58:00,1.99413,1.99413,1.99389,1.994,3922602.0
2008-04-30 02:59:00,1.99406,1.99406,1.9936,1.9939,8796971.0
2008-04-30 03:00:00,1.99389,1.99391,1.99389,1.99391,9688924.0
2008-04-30 03:01:00,1.99386,1.99416,1.99258,1.994,7863977.0
2008-04-30 03:02:00,1.99393,1.99393,1.99384,1.9939,3417694.0
2008-04-30 03:03:00,1.99387,1.99394,1.99376,1.99376,3221313.0
2008-04-30 03:04:00,1.99385,1.99395,1.99382,1.99393,3670955.0
2008-04-30 03:05:00,1.99396,1.99412,1.99394,1.99394,4587673.0
2008-04-30 03:06:00,1.99391,1.99391,1.99361,1.99361,6685283.0
2008-04-30 03:07:00,1.99369,1.99373,1.99363,1.99367,8345586.0
2008-04-30 03:08:00,1.99363,1.99374,1.99353,1.99374,1870378.0
2008-04-30 03:09:00,1.99371,1.99376,1.99364,1.99368,3970703.0
2008-04-30 03:10:00,1.9937,1.9937,1.99352,1.99361,4249242.0
2008-04-30 03:11:00,1.99369,1.99382,1.99365,1.99366,6259302.0
2008-04-30 03:12:00,1.99379,1.99382,1.99372,1.99372,8968084.0
2008-04-30 03:13:00,1.99374,1.99381,1.99368,1.99381,10020713.0
2008-04-30 03:14:00,1.9938,1.9938,1.99347,1.99365,2301642.0
2008-04-30 03:15:00,1.99377,1.99388,1.99372,1.99388,3452025.0
2008-04-30 03:16:00,1.99387,1.99387,1.99355,1.99361,6206183.0
2008-04-30 03:17:00,1.99363,1.99363,1.99356,1.99356,4240186.0
2008-04-30 03:18:00,1.99352,1.99352,1.99333,1.99345,11572939.0
2008-04-30 03:19:00,1.99359,1.99369,1.99357,1.9936,29193014.0
2008-04-30 03:20:00,1.99341,1.99362,1.99341,1.99357,10239156.0
2008-04-30 03:21:00,1.99372,1.99372,1.99347,1.99347,3669858.0
2008-04-30 03:22:00,1.99337,1.99344,1.99316,1.99316,13602504.0
2008-04-30 03:23:00,1.99353,1.99375,1.99353,1.99375,6651114.0
2008-04-30 03:24:00,1.99378,1.99378,1.99362,1.99362,8717253.0
2008-04-30 03:25:00,1.99353,1.99367,1.99345,1.99367,18365937.0
2008-04-30 03:26:00,1.99391,1.99391,1.99367,1.99369,56563883.0
2008-04-30 03:27:00,1.99374,1.99383,1.99363,1.9937,1890344.0
2008-04-30 03:28:00,1.99379,1.99398,1.99363,1.99363,3261504.0
2008-04-30 03:29:00,1.99366,1.99392,1.99366,1.99392,12191228.0
2008-04-30 03:30:00,1.99393,1.99393,1.9932,1.9932,11445517.0
2008-04-30 03:31:00,1.99366,1.99388,1.99364,1.99367,1636960.0
2008-04-30 03:32:00,1.99356,1.99356,1.99337,1.99343,4396341.0
2008-04-30 03:33:00,1.99339,1.9936,1.99339,1.99359,2488532.0
2008-04-30 03:34:00,1.99356,1.99356,1.99329,1.99347,9352606.0
2008-04-30 03:35:00,1.99349,1.99358,1.99346,1.99358,2120502.0
2008-04-30 03:36:00,1.99352,1.99361,1.99348,1.99348,3828360.0
2008-04-30 03:37:00,1.99348,1.99349,1.99332,1.99349,4572993.0
2008-04-30 03:38:00,1.99354,1.9936,1.99339,1.99339,3203213.0
2008-04-30 03:39:00,1.99343,1.99361,1.99314,1.99354,18511779.0
2008-04-30 03:40:00,1.99354,1.99354,1.99322,1.99328,16402377.0
2008-04-30 03:41:00,1.99326,1.99337,1.99317,1.99337,5974826.0
2008-04-30 03:42:00,1.99327,1.9933,1.99318,1.99327,798941.0
2008-04-30 03:43:00,1.99326,1.99326,1.99282,1.99282,10586035.0
2008-04-30 03:44:00,1.99292,1.99299,1.99287,1.99291,12936902.0
2008-04-30 03:45:00,1.99307,1.99319,1.99306,1.99306,3873885.0
2008-04-30 03:46:00,1.99308,1.99331,1.99303,1.99331,3736413.0
2008-04-30 03:47:00,1.99326,1.99326,1.99275,1.99275,8414032.0
2008-04-30 03:48:00,1.99278,1.99294,1.99278,1.99294,1459667.0
2008-04-30 03:49:00,1.99305,1.99341,1.99305,1.99341,3360827.0
2008-04-30 03:50:00,1.99348,1.99348,1.99333,1.9934,9895891.0
2008-04-30 03:51:00,1.99338,1.99373,1.99338,1.99373,5921343.0
2008-04-30 03:52:00,1.99372,1.99385,1.99361,1.99379,6086080.0
2008-04-30 03:53:00,1.99369,1.99382,1.99362,1.99362,3646678.0
2008-04-30 03:54:00,1.99359,1.99376,1.99343,1.99376,3700874.0
2008-04-30 03:55:00,1.99391,1.99399,1.99382,1.99399,1038060.0
2008-04-30 03:56:00,1.99397,1.99408,1.99391,1.99402,2256667.0
2008-04-30 03:57:00,1.99403,1.99409,1.99374,1.99408,7705741.0
2008-04-30 03:58:00,1.99409,1.99413,1.99394,1.99402,6813989.0
2008-04-30 03:59:00,1.99405,1.99405,1.99392,1.99392,12531771.0
2008-04-30 04:00:00,1.99389,1.994,1.99382,1.99382,27686500.0
2008-04-30 04:01:00,1.99374,1.9938,1.99349,1.99365,6615933.0
2008-04-30 04:02:00,1.99377,1.99388,1.99373,1.99388,6491155.0
2008-04-30 04:03:00,1.99389,1.99395,1.99359,1.99395,4521864.0
2008-04-30 04:04:00,1.99385,1.99391,1.99375,1.99383,4329023.0
2008-04-30 04:05:00,1.99384,1.99384,1.99368,1.99382,7311234.0
2008-04-30 04:06:00,1.99383,1.99383,1.99369,1.99372,18583191.0
2008-04-30 04:07:00,1.99372,1.99382,1.99364,1.99382,7621336.0
2008-04-30 04:08:00,1.99381,1.99404,1.99378,1.99404,3846566.0
2008-04-30 04:09:00,1.99404,1.99404,1.99393,1.99393,7733657.0
2008-04-30 04:10:00,1.99389,1.99389,1.99369,1.99369,6438064.0
2008-04-30 04:11:00,1.99365,1.99389,1.99356,1.99389,8516805.0
2008-04-30 04:12:00,1.99407,1.99407,1.99361,1.99371,3287716.0
2008-04-30 04:13:00,1.99355,1.99355,1.99322,1.99322,4043900.0
2008-04-30 04:14:00,1.99322,1.99322,1.99308,1.99312,3579116.0
2008-04-30 04:15:00,1.99307,1.99321,1.99282,1.99321,5965541.0
2008-04-30 04:16:00,1.99325,1.99334,1.9929,1.9929,9938799.0
2008-04-30 04:17:00,1.99277,1.99284,1.9927,1.99282,6481586.0
2008-04-30 04:18:00,1.99298,1.9932,1.99298,1.9932,10524757.0
2008-04-30 04:19:00,1.99319,1.9932,1.99303,1.99317,4301399.0
2008-04-30 04:20:00,1.99316,1.99321,1.99304,1.99309,2281398.0
2008-04-30 04:21:00,1.99306,1.99306,1.99292,1.993,5991657.0
2008-04-30 04:22:00,1.99312,1.99323,1.99292,1.99292,33053387.0
2008-04-30 04:23:00,1.99295,1.99298,1.99281,1.99298,5488158.0
2008-04-30 04:24:00,1.99291,1.99291,1.99274,1.99277,2782780.0
2008-04-30 04:25:00,1.99264,1.99264,1.99241,1.99246,8759188.0
2008-04-30 04:26:00,1.99222,1.99259,1.99222,1.99259,3145475.0
2008-04-30 04:27:00,1.99262,1.99271,1.99256,1.99271,11365670.0
2008-04-30 04:28:00,1.9926,1.9926,1.99231,1.99236,4756957.0
2008-04-30 04:29:00,1.99232,1.99234,1.99212,1.99212,8443885.0
2008-04-30 04:30:00,1.99192,1.99232,1.99192,1.99232,2591927.0
2008-04-30 04:31:00,1.99242,1.99242,1.992,1.99222,7278007.0
2008-04-30 04:32:00,1.99215,1.99254,1.99207,1.99254,2162181.0
2008-04-30 04:33:00,1.99263,1.99274,1.99258,1.99265,10675205.0
2008-04-30 04:34:00,1.9926,1.99261,1.99252,1.99252,6918625.0
2008-04-30 04:35:00,1.99245,1.99245,1.99196,1.99196,1695269.0
2008-04-30 04:36:00,1.99196,1.99196,1.99174,1.99183,16346606.0
2008-04-30 04:37:00,1.99181,1.99181,1.99167,1.99181,3369989.0
2008-04-30 04:38:00,1.99182,1.99192,1.99176,1.99192,10859534.0
2008-04-30 04:39:00,1.99168,1.992,1.99168,1.99196,3961967.0
2008-04-30 04:40:00,1.99201,1.9922,1.99201,1.99201,6427522.0
2008-04-30 04:41:00,1.99218,1.99247,1.99212,1.99247,4559647.0
2008-04-30 04:42:00,1.99231,1.99231,1.99197,1.99207,17846461.0
2008-04-30 04:43:00,1.99198,1.99231,1.99179,1.99231,11911689.0
2008-04-30 04:44:00,1.99186,1.99258,1.99186,1.99218,6770346.0
2008-04-30 04:45:00,1.99202,1.99227,1.99193,1.99201,3943950.0
2008-04-30 04:46:00,1.99212,1.99216,1.99179,1.99212,4923408.0
2008-04-30 04:47:00,1.99203,1.99234,1.99202,1.99234,11181598.0
2008-04-30 04:48:00,1.99219,1.99232,1.99219,1.99225,2647207.0
2008-04-30 04:49:00,1.99232,1.99257,1.99223,1.99257,1957204.0
2008-04-30 04:50:00,1.99269,1.99281,1.99266,1.99276,6610017.0
2008-04-30 04:51:00,1.99285,1.99295,1.99285,1.99295,6359876.0
2008-04-30 04:52:00,1.993,1.99317,1.99289,1.99289,4696781.0
2008-04-30 04:53:00,1.99288,1.99293,1.99281,1.99293,2412636.0
2008-04-30 04:54:00,1.99287,1.993,1.99284,1.99296,7476161.0
2008-04-30 04:55:00,1.99294,1.99321,1.99285,1.99321,20186142.0
2008-04-30 04:56:00,1.99351,1.99351,1.99305,1.99305,4821535.0
2008-04-30 04:57:00,1.99298,1.99298,1.99264,1.9928,24545397.0
2008-04-30 04:58:00,1.99311,1.99311,1.9928,1.99295,3177773.0
2008-04-30 04:59:00,1.99309,1.99332,1.99309,1.99324,7800115.0
2008-04-30 05:00:00,1.9933,1.99344,1.9933,1.99344,4003633.0
2008-04-30 05:01:00,1.99352,1.99352,1.99329,1.99336,5110044.0
2008-04-30 05:02:00,1.9934,1.99342,1.99337,1.99338,4252063.0
2008-04-30 05:03:00,1.99306,1.99357,1.99306,1.99345,7475590.0
2008-04-30 05:04:00,1.99346,1.99346,1.99329,1.99337,14114338.0
2008-04-30 05:05:00,1.99334,1.99342,1.99287,1.99336,8002420.0
2008-04-30 05:06:00,1.99339,1.99343,1.99332,1.99332,3963545.0
2008-04-30 05:07:00,1.99324,1.99324,1.99164,1.99314,1117780.0
2008-04-30 05:08:00,1.9932,1.99324,1.99309,1.99314,6901942.0
2008-04-30 05:09:00,1.99307,1.99317,1.99304,1.99316,12279460.0
2008-04-30 05:10:00,1.99314,1.99316,1.99302,1.99316,1582413.0
2008-04-30 05:11:00,1.99321,1.99339,1.99321,1.99337,9987921.0
2008-04-30 05:12:00,1.99342,1.99354,1.99336,1.99342,3692909.0
2008-04-30 05:13:00,1.99338,1.99347,1.99323,1.99339,3383019.0
2008-04-30 05:14:00,1.99339,1.99356,1.99328,1.99336,5195131.0
2008-04-30 05:15:00,1.99329,1.99347,1.99329,1.99342,7686921.0
2008-04-30 05:16:00,1.99345,1.99345,1.99319,1.99337,8295616.0
2008-04-30 05:17:00,1.99338,1.99364,1.99338,1.9935,2964950.0
2008-04-30 05:18:00,1.99348,1.99348,1.99329,1.99332,14053026.0
2008-04-30 05:19:00,1.99346,1.99353,1.99313,1.99338,7051080.0
2008-04-30 05:20:00,1.99338,1.99338,1.9933,1.9933,1881570.0
2008-04-30 05:21:00,1.99338,1.99357,1.99334,1.99337,7491162.0
2008-04-30 05:22:00,1.99332,1.99332,1.99313,1.99317,5765263.0
2008-04-30 05:23:00,1.99317,1.9934,1.99317,1.9934,3490074.0
2008-04-30 05:24:00,1.99325,1.9935,1.99325,1.99325,2252927.0
2008-04-30 05:25:00,1.99319,1.99319,1.99317,1.99317,17916689.0
2008-04-30 05:26:00,1.99331,1.99336,1.99328,1.99328,7226014.0
2008-04-30 05:27:00,1.99312,1.99312,1.99297,1.99298,3702388.0
2008-04-30 05:28:00,1.99286,1.9932,1.99273,1.99309,15795222.0
2008-04-30 05:29:00,1.99314,1.99314,1.99263,1.99313,10559243.0
2008-04-30 05:30:00,1.99311,1.99323,1.99292,1.99323,5971865.0
2008-04-30 05:31:00,1.99331,1.99349,1.9933,1.99349,3612532.0
2008-04-30 05:32:00,1.99364,1.99374,1.99347,1.99371,4743659.0
2008-04-30 05:33:00,1.99376,1.99387,1.99366,1.9938,10658416.0
2008-04-30 05:34:00,1.99385,1.99386,1.99373,1.99374,7520188.0
2008-04-30 05:35:00,1.99362,1.99362,1.99355,1.99361,5143310.0
2008-04-30 05:36:00,1.99378,1.99386,1.99362,1.99377,5037732.0
2008-04-30 05:37:00,1.99383,1.99403,1.99383,1.99403,9018509.0
2008-04-30 05:38:00,1.99399,1.99405,1.99386,1.99386,8474523.0
2008-04-30 05:39:00,1.9932,1.99368,1.9932,1.99364,6455036.0
2008-04-30 05:40:00,1.99363,1.99374,1.99355,1.99358,10619336.0
2008-04-30 05:41:00,1.99347,1.99368,1.99337,1.99358,13178572.0
2008-04-30 05:42:00,1.99352,1.99352,1.99297,1.99334,7380812.0
2008-04-30 05:43:00,1.99338,1.99345,1.99337,1.99337,8105761.0
2008-04-30 05:44:00,1.99337,1.99348,1.99337,1.99338,7756710.0
2008-04-30 05:45:00,1.99325,1.99344,1.99312,1.99344,8139065.0
2008-04-30 05:46:00,1.99369,1.99369,1.99292,1.99292,5040025.0
2008-04-30 05:47:00,1.99295,1.99328,1.99292,1.99312,22215997.0
2008-04-30 05:48:00,1.99327,1.9934,1.99314,1.99319,15865734.0
2008-04-30 05:49:00,1.99327,1.9934,1.99319,1.99324,4704799.0
2008-04-30 05:50:00,1.99326,1.9935,1.99326,1.9935,4685643.0
2008-04-30 05:51:00,1.9936,1.99367,1.99345,1.99345,11014833.0
2008-04-30 05:52:00,1.99338,1.99338,1.99293,1.99293,18135931.0
2008-04-30 05:53:00,1.99275,1.9931,1.99275,1.99299,5285529.0
2008-04-30 05:54:00,1.99311,1.99311,1.99287,1.99305,6342738.0
2008-04-30 05:55:00,1.99315,1.99327,1.99314,1.99314,6154748.0
2008-04-30 05:56:00,1.99325,1.9934,1.99324,1.9934,11457700.0
2008-04-30 05:57:00,1.99343,1.99343,1.99312,1.99312,6771406.0
2008-04-30 05:58:00,1.99291,1.99291,1.99238,1.99243,9581614.0
2008-04-30 05:59:00,1.99247,1.99256,1.9922,1.9922,3957189.0
2008-04-30 06:00:00,1.99276,1.99302,1.99276,1.99302,1675385.0
2008-04-30 06:01:00,1.99301,1.99344,1.99301,1.99344,10309808.0
2008-04-30 06:02:00,1.99343,1.99383,1.99343,1.9937,8000387.0
2008-04-30 06:03:00,1.99365,1.99365,1.99359,1.99365,8776644.0
2008-04-30 06:04:00,1.99368,1.99375,1.99362,1.99362,5275868.0
2008-04-30 06:05:00,1.99357,1.99357,1.99326,1.99339,12330019.0
2008-04-30 06:06:00,1.99357,1.99372,1.99354,1.99365,10328911.0
2008-04-30 06:07:00,1.99346,1.99364,1.99324,1.99364,2348625.0
2008-04-30 06:08:00,1.99367,1.99367,1.99329,1.99351,15343758.0
2008-04-30 06:09:00,1.99347,1.99371,1.99347,1.99354,4433360.0
2008-04-30 06:10:00,1.99354,1.99379,1.99353,1.99379,4952192.0
2008-04-30 06:11:00,1.99381,1.99381,1.99357,1.99357,36384202.0
2008-04-30 06:12:00,1.99339,1.99339,1.99306,1.99306,1612549.0
2008-04-30 06:13:00,1.99304,1.99304,1.99289,1.99298,2985601.0
2008-04-30 06:14:00,1.99292,1.99292,1.99244,1.99281,29684063.0
2008-04-30 06:15:00,1.99296,1.99314,1.99296,1.99314,16419528.0
2008-04-30 06:16:00,1.99312,1.9934,1.99312,1.99319,3302312.0
2008-04-30 06:17:00,1.9933,1.99336,1.99314,1.99314,7982361.0
2008-04-30 06:18:00,1.99267,1.99315,1.99267,1.99315,11628888.0
2008-04-30 06:19:00,1.99316,1.99317,1.99294,1.99317,5509649.0
2008-04-30 06:20:00,1.99329,1.99343,1.99329,1.99339,1860044.0
2008-04-30 06:21:00,1.99335,1.99371,1.9933,1.99371,22769700.0
2008-04-30 06:22:00,1.99375,1.99385,1.99352,1.99354,4143017.0
2008-04-30 06:23:00,1.99368,1.994,1.99362,1.994,4212431.0
2008-04-30 06:24:00,1.99399,1.99399,1.99362,1.99366,17847883.0
2008-04-30 06:25:00,1.9936,1.99363,1.99358,1.99358,6969432.0
2008-04-30 06:26:00,1.99357,1.99371,1.99328,1.99371,9737570.0
2008-04-30 06:27:00,1.99355,1.99355,1.99307,1.99307,14351150.0
2008-04-30 06:28:00,1.99317,1.99378,1.99317,1.99378,12080789.0
2008-04-30 06:29:00,1.9939,1.99399,1.9939,1.99395,6295086.0
2008-04-30 06:30:00,1.99404,1.99404,1.99374,1.99374,12505715.0
2008-04-30 06:31:00,1.99369,1.99369,1.99334,1.99334,43120648.0
2008-04-30 06:32:00,1.99328,1.99372,1.99328,1.99372,5518886.0
2008-04-30 06:33:00,1.99358,1.99396,1.99358,1.99396,8659176.0
2008-04-30 06:34:00,1.99399,1.99402,1.99372,1.99372,3471467.0
2008-04-30 06:35:00,1.99355,1.99366,1.99349,1.9935,5028010.0
2008-04-30 06:36:00,1.9936,1.9936,1.99348,1.99348,3910999.0
2008-04-30 06:37:00,1.99338,1.99338,1.99302,1.9932,8672805.0
2008-04-30 06:38:00,1.99332,1.99337,1.99325,1.99337,5721720.0
2008-04-30 06:39:00,1.99331,1.99356,1.99331,1.99356,1962245.0
2008-04-30 06:40:00,1.99349,1.99365,1.99349,1.99362,10278094.0
2008-04-30 06:41:00,1.99359,1.99359,1.99333,1.99333,12593719.0
2008-04-30 06:42:00,1.99339,1.99357,1.99339,1.99357,8633314.0
2008-04-30 06:43:00,1.99358,1.99377,1.99354,1.99377,8105233.0
2008-04-30 06:44:00,1.99379,1.99379,1.99338,1.99338,3949122.0
2008-04-30 06:45:00,1.99331,1.99343,1.99329,1.9934,5000574.0
2008-04-30 06:46:00,1.99332,1.99332,1.99311,1.99321,7339357.0
2008-04-30 06:47:00,1.99336,1.99353,1.99332,1.99332,7805572.0
2008-04-30 06:48:00,1.99338,1.99338,1.99292,1.99292,5687241.0
2008-04-30 06:49:00,1.99312,1.99322,1.99306,1.99322,5597179.0
2008-04-30 06:50:00,1.99318,1.99328,1.99314,1.99316,4732997.0
2008-04-30 06:51:00,1.99314,1.99323,1.99314,1.9932,9523568.0
2008-04-30 06:52:00,1.99317,1.99348,1.99317,1.99348,7622757.0
2008-04-30 06:53:00,1.9934,1.99357,1.9934,1.99357,2541153.0
2008-04-30 06:54:00,1.99355,1.99368,1.99346,1.99368,2189311.0
2008-04-30 06:55:00,1.99373,1.99387,1.99371,1.99382,10646661.0
2008-04-30 06:56:00,1.99396,1.99396,1.99378,1.99382,8264859.0
2008-04-30 06:57:00,1.99387,1.99403,1.99368,1.99368,2614143.0
2008-04-30 06:58:00,1.99377,1.99377,1.99366,1.99373,16773560.0
2008-04-30 06:59:00,1.99374,1.99383,1.99369,1.99383,14722759.0
2008-04-30 07:00:00,1.99371,1.99371,1.99321,1.99321,11488157.0
2008-04-30 07:01:00,1.99333,1.99364,1.99333,1.99364,3685642.0
2008-04-30 07:02:00,1.99351,1.99358,1.99342,1.99344,2717515.0
2008-04-30 07:03:00,1.9933,1.9933,1.99318,1.99323,5092871.0
2008-04-30 07:04:00,1.9932,1.9932,1.99302,1.99313,12981478.0
2008-04-30 07:05:00,1.99304,1.9931,1.99276,1.99276,5399374.0
2008-04-30 07:06:00,1.99266,1.99266,1.99195,1.99201,36572943.0
2008-04-30 07:07:00,1.99215,1.99251,1.99207,1.99251,2667288.0
2008-04-30 07:08:00,1.99252,1.99272,1.99241,1.99247,29189097.0
2008-04-30 07:09:00,1.99226,1.99226,1.9919,1.9919,11891130.0
2008-04-30 07:10:00,1.99194,1.99217,1.99175,1.99217,18555953.0
2008-04-30 07:11:00,1.99227,1.99249,1.99214,1.99249,6124939.0
2008-04-30 07:12:00,1.99246,1.99246,1.99204,1.99243,13604607.0
2008-04-30 07:13:00,1.99248,1.99249,1.99232,1.99232,1396722.0
2008-04-30 07:14:00,1.99245,1.99265,1.99245,1.99249,6766198.0
2008-04-30 07:15:00,1.99256,1.99264,1.99249,1.99249,1706498.0
2008-04-30 07:16:00,1.99248,1.99263,1.99246,1.99263,1327950.0
2008-04-30 07:17:00,1.99266,1.99278,1.99266,1.9927,8915549.0
2008-04-30 07:18:00,1.99285,1.99294,1.99281,1.99292,6308889.0
2008-04-30 07:19:00,1.99295,1.99303,1.99277,1.9929,5692417.0
2008-04-30 07:20:00,1.99284,1.99305,1.99266,1.993,8926564.0
2008-04-30 07:21:00,1.993,1.99309,1.99283,1.99298,5821873.0
2008-04-30 07:22:00,1.99282,1.99302,1.99279,1.99302,10247105.0
2008-04-30 07:23:00,1.99302,1.99308,1.99294,1.99308,5295377.0
2008-04-30 07:24:00,1.99313,1.9932,1.99308,1.99308,7322527.0
2008-04-30 07:25:00,1.99304,1.99311,1.99304,1.99306,12153207.0
2008-04-30 07:26:00,1.99306,1.99313,1.99302,1.99302,4207367.0
2008-04-30 07:27:00,1.99318,1.99318,1.99297,1.99313,2391847.0
2008-04-30 07:28:00,1.99313,1.99313,1.99289,1.99302,8997275.0
2008-04-30 07:29:00,1.99301,1.99301,1.99251,1.99251,3466806.0
2008-04-30 07:30:00,1.99235,1.99235,1.99166,1.99199,4701904.0
2008-04-30 07:31:00,1.99198,1.99199,1.99188,1.99195,9960817.0
2008-04-30 07:32:00,1.99193,1.99212,1.99193,1.99212,5119224.0
2008-04-30 07:33:00,1.99217,1.99232,1.99217,1.99227,3663358.0
2008-04-30 07:34:00,1.99237,1.99245,1.99228,1.99234,4380998.0
2008-04-30 07:35:00,1.99227,1.99257,1.99227,1.9925,5687979.0
2008-04-30 07:36:00,1.99254,1.99254,1.99239,1.99239,5230787.0
2008-04-30 07:37:00,1.9924,1.9924,1.99217,1.99217,7768181.0
2008-04-30 07:38:00,1.99232,1.99234,1.99213,1.99213,7894239.0
2008-04-30 07:39:00,1.99206,1.99243,1.99204,1.99204,5354505.0
2008-04-30 07:40:00,1.99225,1.99241,1.99225,1.99236,2771702.0
2008-04-30 07:41:00,1.99224,1.99232,1.99214,1.99214,2353839.0
2008-04-30 07:42:00,1.99211,1.99212,1.99175,1.992,1050304.0
2008-04-30 07:43:00,1.99188,1.99192,1.99176,1.99188,1285777.0
2008-04-30 07:44:00,1.99184,1.99184,1.99157,1.99164,4654260.0
2008-04-30 07:45:00,1.99158,1.99162,1.99128,1.99128,12726397.0
2008-04-30 07:46:00,1.99124,1.99143,1.99119,1.99143,5171879.0
2008-04-30 07:47:00,1.99158,1.99175,1.99158,1.99166,4383067.0
2008-04-30 07:48:00,1.99166,1.9917,1.99166,1.9917,6339156.0
2008-04-30 07:49:00,1.99171,1.99173,1.99167,1.99167,7142180.0
2008-04-30 07:50:00,1.99166,1.99179,1.99146,1.99146,415964.0
2008-04-30 07:51:00,1.99115,1.99128,1.99107,1.99107,4391304.0
2008-04-30 07:52:00,1.99103,1.99116,1.99101,1.99107,1441058.0
2008-04-30 07:53:00,1.99111,1.99114,1.99094,1.99108,5868046.0
2008-04-30 07:54:00,1.99116,1.99163,1.98988,1.99163,1671585.0
2008-04-30 07:55:00,1.99164,1.99173,1.99154,1.99157,7385555.0
2008-04-30 07:56:00,1.99161,1.99189,1.99161,1.99189,7831264.0
2008-04-30 07:57:00,1.9917,1.9917,1.99134,1.99134,3814693.0
2008-04-30 07:58:00,1.99132,1.99145,1.99132,1.99139,10951104.0
2008-04-30 07:59:00,1.99141,1.99151,1.9911,1.9911,9191593.0
2008-04-30 08:00:00,1.99114,1.99114,1.99081,1.99081,1693458.0
2008-04-30 08:01:00,1.99086,1.99086,1.9906,1.9906,4095473.0
2008-04-30 08:02:00,1.99052,1.99052,1.99034,1.99035,13077826.0
2008-04-30 08:03:00,1.99023,1.99023,1.98991,1.98991,4860275.0
2008-04-30 08:04:00,1.98992,1.98992,1.98968,1.98968,13139814.0
2008-04-30 08:05:00,1.98969,1.98969,1.98922,1.98922,5729477.0
2008-04-30 08:06:00,1.98926,1.98926,1.98892,1.98892,18506405.0
2008-04-30 08:07:00,1.9889,1.9889,1.9886,1.9886,7142547.0
2008-04-30 08:08:00,1.98846,1.98853,1.98846,1.98853,8111649.0
2008-04-30 08:09:00,1.98853,1.98863,1.98839,1.98863,9210491.0
2008-04-30 08:10:00,1.98857,1.98857,1.98823,1.98823,14506421.0
2008-04-30 08:11:00,1.98821,1.98842,1.98817,1.98821,26255173.0
2008-04-30 08:12:00,1.98838,1.9885,1.98837,1.98842,8180299.0
2008-04-30 08:13:00,1.98842,1.98842,1.98815,1.98829,5725899.0
2008-04-30 08:14:00,1.98826,1.98834,1.98818,1.98834,2122730.0
2008-04-30 08:15:00,1.98846,1.98882,1.98839,1.98882,11148055.0
2008-04-30 08:16:00,1.98888,1.98891,1.98879,1.98891,19050048.0
2008-04-30 08:17:00,1.98894,1.98902,1.98882,1.98896,4265412.0
2008-04-30 08:18:00,1.98903,1.98916,1.98903,1.98909,2934491.0
2008-04-30 08:19:00,1.98921,1.98939,1.98899,1.98917,15285754.0
2008-04-30 08:20:00,1.98925,1.98944,1.98914,1.98914,2591045.0
2008-04-30 08:21:00,1.9893,1.98947,1.98927,1.98947,10445764.0
2008-04-30 08:22:00,1.98955,1.98974,1.98955,1.98962,4951461.0
2008-04-30 08:23:00,1.98967,1.99006,1.98967,1.99006,7998001.0
2008-04-30 08:24:00,1.99013,1.99021,1.99006,1.99011,4148599.0
2008-04-30 08:25:00,1.98998,1.98998,1.98973,1.98973,10200525.0
2008-04-30 08:26:00,1.98965,1.98965,1.98935,1.98935,5371783.0
2008-04-30 08:27:00,1.98927,1.98927,1.98911,1.98911,7230422.0
2008-04-30 08:28:00,1.98926,1.98948,1.98923,1.98923,5915715.0
2008-04-30 08:29:00,1.98909,1.98946,1.98876,1.98906,4130903.0
2008-04-30 08:30:00,1.98925,1.98961,1.98924,1.98961,9132449.0
2008-04-30 08:31:00,1.98978,1.99033,1.98978,1.9898,6959555.0
2008-04-30 08:32:00,1.9897,1.98981,1.9896,1.98981,6992068.0
2008-04-30 08:33:00,1.98977,1.9898,1.9896,1.9896,7402335.0
2008-04-30 08:34:00,1.9897,1.98988,1.9897,1.98978,8437051.0
2008-04-30 08:35:00,1.98974,1.98988,1.98974,1.9898,4238155.0
2008-04-30 08:36:00,1.9897,1.9897,1.98881,1.98881,29983361.0
2008-04-30 08:37:00,1.98874,1.98874,1.98848,1.9886,23679205.0
2008-04-30 08:38:00,1.98858,1.98858,1.98798,1.98798,2312535.0
2008-04-30 08:39:00,1.98792,1.98807,1.98785,1.98807,20329728.0
2008-04-30 08:40:00,1.98822,1.98829,1.98811,1.98811,12870205.0
2008-04-30 08:41:00,1.9883,1.98854,1.98827,1.98854,4316385.0
2008-04-30 08:42:00,1.98845,1.98845,1.98803,1.98803,3506323.0
2008-04-30 08:43:00,1.98797,1.98797,1.9877,1.98782,548788.0
2008-04-30 08:44:00,1.9879,1.98844,1.9879,1.98844,6383535.0
2008-04-30 08:45:00,1.98835,1.98868,1.98835,1.98868,3272631.0
2008-04-30 08:46:00,1.98869,1.989,1.98869,1.98899,12767076.0
2008-04-30 08:47:00,1.9889,1.98933,1.9889,1.98933,30094452.0
2008-04-30 08:48:00,1.98925,1.98973,1.98925,1.98973,5761264.0
2008-04-30 08:49:00,1.98976,1.99006,1.98976,1.99006,6032581.0
2008-04-30 08:50:00,1.99,1.99038,1.99,1.99016,15340415.0
2008-04-30 08:51:00,1.98996,1.99017,1.98989,1.99017,3138887.0
2008-04-30 08:52:00,1.99013,1.99013,1.98905,1.98905,10211234.0
2008-04-30 08:53:00,1.98897,1.98897,1.98856,1.98859,6503730.0
2008-04-30 08:54:00,1.9887,1.9894,1.9887,1.9894,6485827.0
2008-04-30 08:55:00,1.98941,1.98968,1.98931,1.98968,4728736.0
2008-04-30 08:56:00,1.98982,1.98984,1.98968,1.98968,902656.0
2008-04-30 08:57:00,1.98979,1.99024,1.98979,1.99024,13808231.0
2008-04-30 08:58:00,1.99029,1.99046,1.99025,1.99046,1437919.0
2008-04-30 08:59:00,1.99064,1.99078,1.99057,1.99078,22214033.0
2008-04-30 09:00:00,1.99089,1.99145,1.99089,1.99145,41482280.0
2008-04-30 09:01:00,1.9914,1.99144,1.99112,1.99112,11857106.0
2008-04-30 09:02:00,1.99099,1.99099,1.99075,1.99084,7395398.0
2008-04-30 09:03:00,1.99093,1.9918,1.99093,1.9918,10700110.0
2008-04-30 09:04:00,1.99205,1.99249,1.99199,1.99249,4274059.0
2008-04-30 09:05:00,1.99254,1.99254,1.99223,1.99225,3896968.0
2008-04-30 09:06:00,1.99217,1.99217,1.99162,1.99162,3017266.0
2008-04-30 09:07:00,1.99151,1.99167,1.99137,1.99148,7940309.0
2008-04-30 09:08:00,1.9915,1.99155,1.99134,1.99135,4944211.0
2008-04-30 09:09:00,1.99128,1.99128,1.99087,1.99102,3758134.0
2008-04-30 09:10:00,1.99112,1.99172,1.99112,1.99153,5879647.0
2008-04-30 09:11:00,1.99141,1.99142,1.99091,1.99091,7365293.0
2008-04-30 09:12:00,1.99109,1.9912,1.99093,1.99093,104151433.0
2008-04-30 09:13:00,1.99097,1.99097,1.9907,1.99072,20021029.0
2008-04-30 09:14:00,1.99068,1.99082,1.99068,1.99074,12624304.0
2008-04-30 09:15:00,1.99075,1.99087,1.99075,1.99087,3464115.0
2008-04-30 09:16:00,1.99085,1.99085,1.99061,1.99061,6970017.0
2008-04-30 09:17:00,1.9905,1.99058,1.9905,1.99058,4818214.0
2008-04-30 09:18:00,1.99049,1.99054,1.99044,1.99046,2891251.0
2008-04-30 09:19:00,1.99032,1.99032,1.99005,1.99032,5507675.0
2008-04-30 09:20:00,1.99048,1.99102,1.99048,1.99102,5206727.0
2008-04-30 09:21:00,1.99116,1.99151,1.99116,1.99151,14907368.0
2008-04-30 09:22:00,1.99165,1.99173,1.9916,1.99173,2495894.0
2008-04-30 09:23:00,1.99177,1.9918,1.99166,1.99166,7953204.0
2008-04-30 09:24:00,1.99152,1.99152,1.99121,1.99137,5239124.0
2008-04-30 09:25:00,1.99141,1.99152,1.99141,1.99152,7042253.0
2008-04-30 09:26:00,1.99148,1.99148,1.99129,1.99129,14135031.0
2008-04-30 09:27:00,1.99128,1.99139,1.99128,1.99129,9223393.0
2008-04-30 09:28:00,1.99143,1.99153,1.99142,1.99142,3628665.0
2008-04-30 09:29:00,1.99133,1.99133,1.99084,1.99111,2952347.0
2008-04-30 09:30:00,1.99097,1.99097,1.99053,1.99053,45502049.0
2008-04-30 09:31:00,1.99026,1.99053,1.99026,1.99032,4820730.0
2008-04-30 09:32:00,1.9902,1.99024,1.98963,1.98969,4298635.0
2008-04-30 09:33:00,1.98957,1.98957,1.98907,1.98907,2080159.0
2008-04-30 09:34:00,1.989,1.98916,1.98883,1.98916,3657349.0
2008-04-30 09:35:00,1.98922,1.98949,1.98921,1.98928,836583.0
2008-04-30 09:36:00,1.98958,1.98996,1.98958,1.98996,5280091.0
2008-04-30 09:37:00,1.98972,1.98972,1.98916,1.98916,11481598.0
2008-04-30 09:38:00,1.98909,1.98909,1.98881,1.98881,19587111.0
2008-04-30 09:39:00,1.98875,1.98875,1.98857,1.98858,8544563.0
2008-04-30 09:40:00,1.98853,1.98853,1.9882,1.9882,1469553.0
2008-04-30 09:41:00,1.98826,1.98826,1.988,1.988,13918086.0
2008-04-30 09:42:00,1.98798,1.98798,1.98766,1.98766,1015422.0
2008-04-30 09:43:00,1.98757,1.98757,1.987,1.98721,15309485.0
2008-04-30 09:44:00,1.98724,1.98724,1.98694,1.98694,6751224.0
2008-04-30 09:45:00,1.98697,1.98733,1.98697,1.98733,5324375.0
2008-04-30 09:46:00,1.98751,1.98779,1.98747,1.98779,7545976.0
2008-04-30 09:47:00,1.98782,1.98821,1.98782,1.98795,20962308.0
2008-04-30 09:48:00,1.98775,1.98798,1.98775,1.98781,5200303.0
2008-04-30 09:49:00,1.98775,1.98785,1.98761,1.98785,12061717.0
2008-04-30 09:50:00,1.9879,1.98797,1.98779,1.98788,6187289.0
2008-04-30 09:51:00,1.98783,1.98783,1.98758,1.98761,4317765.0
2008-04-30 09:52:00,1.98761,1.98761,1.98738,1.98738,6960957.0
2008-04-30 09:53:00,1.98717,1.98717,1.98676,1.98676,6671214.0
2008-04-30 09:54:00,1.98671,1.9868,1.98657,1.9868,15015063.0
2008-04-30 09:55:00,1.98669,1.98669,1.9862,1.9862,6035788.0
2008-04-30 09:56:00,1.98626,1.98634,1.98619,1.98634,8931283.0
2008-04-30 09:57:00,1.98639,1.98654,1.98616,1.98616,12272401.0
2008-04-30 09:58:00,1.98597,1.98602,1.98588,1.98588,1932751.0
2008-04-30 09:59:00,1.98601,1.98602,1.98589,1.98602,3421173.0
2008-04-30 10:00:00,1.98604,1.98633,1.98604,1.98633,15619876.0
2008-04-30 10:01:00,1.98655,1.98709,1.98655,1.98709,4276970.0
2008-04-30 10:02:00,1.98723,1.98723,1.9867,1.9867,2316448.0
2008-04-30 10:03:00,1.98667,1.98667,1.98634,1.98634,12614584.0
2008-04-30 10:04:00,1.98643,1.98662,1.98628,1.98628,1140057.0
2008-04-30 10:05:00,1.98612,1.98612,1.98572,1.98572,16149888.0
2008-04-30 10:06:00,1.98571,1.9861,1.98571,1.9861,9566652.0
2008-04-30 10:07:00,1.98617,1.98643,1.98617,1.98639,18221842.0
2008-04-30 10:08:00,1.98634,1.98634,1.98618,1.98632,18680925.0
2008-04-30 10:09:00,1.98648,1.98691,1.98648,1.98669,3707284.0
2008-04-30 10:10:00,1.98678,1.9876,1.98678,1.9876,34735908.0
2008-04-30 10:11:00,1.98743,1.98747,1.9871,1.98747,6469829.0
2008-04-30 10:12:00,1.98759,1.98805,1.98758,1.98805,46623529.0
2008-04-30 10:13:00,1.98807,1.98809,1.98797,1.98805,4234912.0
2008-04-30 10:14:00,1.98792,1.98834,1.98792,1.98834,2751977.0
2008-04-30 10:15:00,1.98846,1.98866,1.9884,1.9884,4044843.0
2008-04-30 10:16:00,1.98854,1.98898,1.98842,1.98898,14547333.0
2008-04-30 10:17:00,1.98917,1.98963,1.98915,1.98963,15530056.0
2008-04-30 10:18:00,1.98959,1.98995,1.98959,1.98995,9243872.0
2008-04-30 10:19:00,1.98998,1.99019,1.98998,1.99019,2471400.0
2008-04-30 10:20:00,1.99031,1.99048,1.99025,1.99033,5285590.0
2008-04-30 10:21:00,1.99035,1.99046,1.99035,1.99044,4524584.0
2008-04-30 10:22:00,1.99051,1.99051,1.99031,1.99031,5785003.0
2008-04-30 10:23:00,1.99018,1.99018,1.98991,1.98991,7286257.0
2008-04-30 10:24:00,1.98976,1.98983,1.98975,1.98975,11655935.0
2008-04-30 10:25:00,1.98982,1.98989,1.98972,1.98986,4242306.0
2008-04-30 10:26:00,1.98984,1.98984,1.98952,1.98952,5020322.0
2008-04-30 10:27:00,1.98942,1.98942,1.98926,1.98931,3830570.0
2008-04-30 10:28:00,1.98938,1.98963,1.98938,1.98955,37707216.0
2008-04-30 10:29:00,1.98943,1.98943,1.98924,1.98943,5462227.0
2008-04-30 10:30:00,1.9894,1.98969,1.9894,1.98969,4332621.0
2008-04-30 10:31:00,1.98976,1.99003,1.98976,1.99003,12578141.0
2008-04-30 10:32:00,1.99002,1.99008,1.98991,1.99008,2743231.0
2008-04-30 10:33:00,1.9902,1.9902,1.98989,1.98998,5059577.0
2008-04-30 10:34:00,1.98983,1.99011,1.98978,1.99011,6010055.0
2008-04-30 10:35:00,1.99027,1.99034,1.99021,1.99021,3964355.0
2008-04-30 10:36:00,1.99026,1.99112,1.99026,1.99084,9814577.0
2008-04-30 10:37:00,1.9906,1.99087,1.99056,1.99087,28131758.0
2008-04-30 10:38:00,1.99073,1.99115,1.99073,1.99106,1232221.0
2008-04-30 10:39:00,1.99106,1.99111,1.99085,1.99111,4726970.0
2008-04-30 10:40:00,1.99112,1.99113,1.99094,1.99109,1063964.0
2008-04-30 10:41:00,1.99095,1.99095,1.99058,1.99069,7198168.0
2008-04-30 10:42:00,1.99069,1.99097,1.99069,1.99097,2073360.0
2008-04-30 10:43:00,1.99074,1.99074,1.9901,1.9901,7481542.0
2008-04-30 10:44:00,1.98985,1.98986,1.98953,1.98962,39795160.0
2008-04-30 10:45:00,1.98965,1.98978,1.98951,1.98958,3154615.0
2008-04-30 10:46:00,1.98941,1.98941,1.98901,1.98906,1261237.0
2008-04-30 10:47:00,1.98887,1.98894,1.98878,1.98894,5502575.0
2008-04-30 10:48:00,1.98891,1.98891,1.98855,1.98855,2173398.0
2008-04-30 10:49:00,1.98868,1.98876,1.98861,1.98869,7568044.0
2008-04-30 10:50:00,1.98878,1.98895,1.98875,1.98895,11176733.0
2008-04-30 10:51:00,1.98888,1.98895,1.98877,1.98895,12982450.0
2008-04-30 10:52:00,1.98913,1.98971,1.98913,1.98954,2819933.0
2008-04-30 10:53:00,1.98936,1.98936,1.98889,1.98889,4682797.0
2008-04-30 10:54:00,1.98888,1.98912,1.9885,1.98912,5397231.0
2008-04-30 10:55:00,1.98915,1.98957,1.98915,1.98957,1498716.0
2008-04-30 10:56:00,1.98959,1.98963,1.98948,1.98962,17549118.0
2008-04-30 10:57:00,1.98956,1.98984,1.9895,1.98984,1479005.0
2008-04-30 10:58:00,1.99004,1.99056,1.99004,1.99056,2201405.0
2008-04-30 10:59:00,1.9906,1.99084,1.9906,1.99084,1170946.0
2008-04-30 11:00:00,1.99089,1.99126,1.99086,1.99121,5470520.0
2008-04-30 11:01:00,1.99117,1.99117,1.99097,1.99097,3536500.0
2008-04-30 11:02:00,1.99087,1.99094,1.99062,1.99062,2017519.0
2008-04-30 11:03:00,1.99072,1.99094,1.99072,1.99094,1938087.0
2008-04-30 11:04:00,1.99114,1.9915,1.99114,1.99134,2857268.0
2008-04-30 11:05:00,1.99143,1.99212,1.99143,1.99212,10261883.0
2008-04-30 11:06:00,1.99214,1.99249,1.9918,1.99249,546824.0
2008-04-30 11:07:00,1.99248,1.99253,1.992,1.992,9133984.0
2008-04-30 11:08:00,1.99196,1.99218,1.99191,1.99218,5660006.0
2008-04-30 11:09:00,1.99215,1.99224,1.99199,1.99201,1826878.0
2008-04-30 11:10:00,1.99182,1.99184,1.99166,1.99166,1097237.0
2008-04-30 11:11:00,1.99163,1.99171,1.99128,1.99128,3066314.0
2008-04-30 11:12:00,1.99145,1.99157,1.99124,1.99124,2842968.0
2008-04-30 11:13:00,1.9912,1.99127,1.99111,1.99111,2231776.0
2008-04-30 11:14:00,1.99103,1.99106,1.99094,1.99097,7717591.0
2008-04-30 11:15:00,1.99103,1.9912,1.99103,1.9912,3959208.0
2008-04-30 11:16:00,1.99117,1.99131,1.99104,1.99104,8942058.0
2008-04-30 11:17:00,1.99094,1.99094,1.99068,1.99087,3604482.0
2008-04-30 11:18:00,1.99091,1.99091,1.99053,1.99053,10660404.0
2008-04-30 11:19:00,1.99056,1.99056,1.99011,1.99011,2657401.0
2008-04-30 11:20:00,1.99011,1.99014,1.99,1.99004,9708118.0
2008-04-30 11:21:00,1.99034,1.99063,1.99034,1.99042,6752356.0
2008-04-30 11:22:00,1.99031,1.99031,1.98949,1.98949,9564347.0
2008-04-30 11:23:00,1.98925,1.9893,1.98889,1.98889,3827585.0
2008-04-30 11:24:00,1.98892,1.98975,1.98883,1.98975,3090590.0
2008-04-30 11:25:00,1.98983,1.98986,1.98958,1.98964,15511480.0
2008-04-30 11:26:00,1.98964,1.98981,1.98955,1.98981,5170020.0
2008-04-30 11:27:00,1.98997,1.99018,1.98997,1.99016,1402978.0
2008-04-30 11:28:00,1.99022,1.99045,1.99022,1.99045,5456705.0
2008-04-30 11:29:00,1.99077,1.99093,1.99036,1.9909,27746380.0
2008-04-30 11:30:00,1.99076,1.99094,1.99072,1.99093,1270918.0
2008-04-30 11:31:00,1.99081,1.99081,1.99053,1.99063,21495709.0
2008-04-30 11:32:00,1.99057,1.99057,1.99032,1.9905,4005727.0
2008-04-30 11:33:00,1.99056,1.99056,1.99041,1.99054,4707019.0
2008-04-30 11:34:00,1.99059,1.99082,1.99059,1.9907,16078532.0
2008-04-30 11:35:00,1.9906,1.99065,1.99045,1.99045,6098598.0
2008-04-30 11:36:00,1.99054,1.991,1.99054,1.99054,10895865.0
2008-04-30 11:37:00,1.99037,1.99045,1.9903,1.99037,4308071.0
2008-04-30 11:38:00,1.99039,1.99048,1.99022,1.99022,4129980.0
2008-04-30 11:39:00,1.9902,1.9902,1.98995,1.98996,3034052.0
2008-04-30 11:40:00,1.9896,1.98975,1.98941,1.98941,4102766.0
2008-04-30 11:41:00,1.98914,1.98914,1.9888,1.98883,3573450.0
2008-04-30 11:42:00,1.98868,1.98868,1.98832,1.98867,10018191.0
2008-04-30 11:43:00,1.98863,1.98863,1.98823,1.98824,1778444.0
2008-04-30 11:44:00,1.98815,1.98815,1.98767,1.98769,2346778.0
2008-04-30 11:45:00,1.98776,1.9883,1.98776,1.9883,9584478.0
2008-04-30 11:46:00,1.9881,1.9881,1.98764,1.98786,7974388.0
2008-04-30 11:47:00,1.98802,1.98819,1.98778,1.98819,12991533.0
2008-04-30 11:48:00,1.98829,1.98871,1.98829,1.98871,26390140.0
2008-04-30 11:49:00,1.98883,1.98918,1.98883,1.98918,2484708.0
2008-04-30 11:50:00,1.98923,1.98926,1.98901,1.98901,3548661.0
2008-04-30 11:51:00,1.98889,1.98889,1.98847,1.98849,5866777.0
2008-04-30 11:52:00,1.98841,1.98841,1.98808,1.98808,8070682.0
2008-04-30 11:53:00,1.98804,1.98833,1.98804,1.98833,3368629.0
2008-04-30 11:54:00,1.98841,1.98843,1.98824,1.98841,15028376.0
2008-04-30 11:55:00,1.98837,1.98846,1.98837,1.98846,19710483.0
2008-04-30 11:56:00,1.98845,1.98845,1.98817,1.98838,19760264.0
2008-04-30 11:57:00,1.98839,1.98859,1.98839,1.98855,1599359.0
2008-04-30 11:58:00,1.98858,1.98869,1.98857,1.9886,1697486.0
2008-04-30 11:59:00,1.98876,1.98893,1.98873,1.98893,13696252.0
2008-04-30 12:00:00,1.98878,1.98888,1.98857,1.98857,7295768.0
2008-04-30 12:01:00,1.98852,1.98855,1.98707,1.98847,842379.0
2008-04-30 12:02:00,1.98853,1.98889,1.98839,1.98889,4971598.0
2008-04-30 12:03:00,1.98891,1.98922,1.98891,1.98922,6342358.0
2008-04-30 12:04:00,1.98937,1.98946,1.98913,1.98927,5316543.0
2008-04-30 12:05:00,1.98912,1.98912,1.98881,1.98881,2136127.0
2008-04-30 12:06:00,1.98862,1.98872,1.98845,1.98845,13808658.0
2008-04-30 12:07:00,1.98832,1.98832,1.98815,1.98816,5470747.0
2008-04-30 12:08:00,1.98823,1.98823,1.9878,1.98814,5220257.0
2008-04-30 12:09:00,1.98804,1.98804,1.98753,1.98753,2040400.0
2008-04-30 12:10:00,1.98748,1.98754,1.98646,1.98646,8409800.0
2008-04-30 12:11:00,1.98651,1.98651,1.98633,1.98634,5482804.0
2008-04-30 12:12:00,1.98627,1.98627,1.98587,1.98588,4944738.0
2008-04-30 12:13:00,1.98575,1.98575,1.98543,1.98558,2049488.0
2008-04-30 12:14:00,1.98565,1.98604,1.98565,1.98604,1989030.0
2008-04-30 12:15:00,1.98613,1.98647,1.98613,1.98647,3557873.0
2008-04-30 12:16:00,1.98666,1.98701,1.98665,1.98686,9202337.0
2008-04-30 12:17:00,1.98704,1.9872,1.98694,1.9872,25217020.0
2008-04-30 12:18:00,1.98722,1.98743,1.98715,1.98743,945727.0
2008-04-30 12:19:00,1.9875,1.9879,1.9875,1.9879,17342577.0
2008-04-30 12:20:00,1.98811,1.9886,1.98811,1.98824,6133366.0
2008-04-30 12:21:00,1.98806,1.98847,1.98797,1.98847,10076494.0
2008-04-30 12:22:00,1.98845,1.98845,1.98806,1.98806,13582064.0
2008-04-30 12:23:00,1.98799,1.98815,1.98793,1.98815,3995186.0
2008-04-30 12:24:00,1.98813,1.98813,1.98783,1.98783,22499868.0
2008-04-30 12:25:00,1.98767,1.98767,1.98713,1.98713,2542015.0
2008-04-30 12:26:00,1.98713,1.98733,1.9871,1.98723,15856802.0
2008-04-30 12:27:00,1.98712,1.98712,1.98676,1.98676,19223939.0
2008-04-30 12:28:00,1.98666,1.98693,1.98666,1.98681,9989583.0
2008-04-30 12:29:00,1.98665,1.98665,1.98598,1.98598,2906773.0
2008-04-30 12:30:00,1.98599,1.98599,1.98575,1.98575,4570444.0
2008-04-30 12:31:00,1.98571,1.98571,1.98533,1.98533,31592238.0
2008-04-30 12:32:00,1.98525,1.9854,1.98504,1.9854,1202723.0
2008-04-30 12:33:00,1.98545,1.98569,1.98543,1.9856,15530763.0
2008-04-30 12:34:00,1.98575,1.98611,1.98575,1.98607,10435480.0
2008-04-30 12:35:00,1.98597,1.98597,1.98563,1.98576,4631702.0
2008-04-30 12:36:00,1.98583,1.98597,1.98583,1.9859,3907486.0
2008-04-30 12:37:00,1.98588,1.98597,1.98586,1.98586,884085.0
2008-04-30 12:38:00,1.9858,1.9858,1.98556,1.98558,1417726.0
2008-04-30 12:39:00,1.98529,1.98529,1.98455,1.98455,3814898.0
2008-04-30 12:40:00,1.98465,1.98468,1.98446,1.98446,12731478.0
2008-04-30 12:41:00,1.98426,1.98426,1.98402,1.98402,8166939.0
2008-04-30 12:42:00,1.98396,1.98414,1.98396,1.98414,5545781.0
2008-04-30 12:43:00,1.98402,1.98402,1.98362,1.98362,11398534.0
2008-04-30 12:44:00,1.98348,1.98348,1.98315,1.98322,2114310.0
2008-04-30 12:45:00,1.98305,1.98305,1.9827,1.9827,803010.0
2008-04-30 12:46:00,1.98257,1.98289,1.98257,1.98289,2420816.0
2008-04-30 12:47:00,1.98314,1.98364,1.98307,1.98307,7560691.0
2008-04-30 12:48:00,1.98351,1.98396,1.98351,1.98396,7010667.0
2008-04-30 12:49:00,1.98401,1.98428,1.98401,1.98423,11868108.0
2008-04-30 12:50:00,1.98405,1.98405,1.98381,1.98381,24215698.0
2008-04-30 12:51:00,1.98375,1.98375,1.98355,1.98369,10467128.0
2008-04-30 12:52:00,1.98372,1.98379,1.9835,1.9835,18133225.0
2008-04-30 12:53:00,1.9833,1.98348,1.98324,1.9834,11027318.0
2008-04-30 12:54:00,1.98329,1.98329,1.98309,1.98309,10527366.0
2008-04-30 12:55:00,1.98307,1.98318,1.9829,1.9829,4555520.0
2008-04-30 12:56:00,1.98304,1.98318,1.98262,1.98262,1148058.0
2008-04-30 12:57:00,1.98278,1.98278,1.98255,1.98277,9537468.0
2008-04-30 12:58:00,1.98291,1.983,1.98291,1.983,4216334.0
2008-04-30 12:59:00,1.98308,1.98345,1.98308,1.98345,8926054.0
2008-04-30 13:00:00,1.98347,1.98347,1.98271,1.98271,7146125.0
2008-04-30 13:01:00,1.98261,1.98279,1.98245,1.98279,16662257.0
2008-04-30 13:02:00,1.98272,1.9829,1.98272,1.98288,62880070.0
2008-04-30 13:03:00,1.98244,1.98292,1.98244,1.98292,1891086.0
2008-04-30 13:04:00,1.9829,1.98305,1.98286,1.98293,5842865.0
2008-04-30 13:05:00,1.98291,1.983,1.98263,1.98263,2516757.0
2008-04-30 13:06:00,1.98245,1.98245,1.98206,1.98206,1751200.0
2008-04-30 13:07:00,1.98196,1.98253,1.98196,1.98253,10178166.0
2008-04-30 13:08:00,1.98241,1.98248,1.98224,1.98236,5136006.0
2008-04-30 13:09:00,1.98222,1.98222,1.98196,1.98222,6240568.0
2008-04-30 13:10:00,1.98243,1.9828,1.98243,1.9828,5859573.0
2008-04-30 13:11:00,1.98277,1.98283,1.98249,1.98249,1229891.0
2008-04-30 13:12:00,1.98238,1.9825,1.98232,1.98232,7586232.0
2008-04-30 13:13:00,1.98235,1.98265,1.98233,1.98265,18290927.0
2008-04-30 13:14:00,1.98261,1.98272,1.98257,1.98271,9759954.0
2008-04-30 13:15:00,1.98281,1.98303,1.98276,1.98276,10817932.0
2008-04-30 13:16:00,1.98262,1.98269,1.9824,1.9824,2711789.0
2008-04-30 13:17:00,1.98225,1.98253,1.9821,1.98253,1598864.0
2008-04-30 13:18:00,1.98242,1.98242,1.98185,1.98185,5375635.0
2008-04-30 13:19:00,1.98178,1.98182,1.98157,1.98168,8773582.0
2008-04-30 13:20:00,1.98185,1.98211,1.98178,1.98178,3598081.0
2008-04-30 13:21:00,1.98207,1.98233,1.98207,1.98211,50363057.0
2008-04-30 13:22:00,1.98248,1.98281,1.98248,1.98274,8348573.0
2008-04-30 13:23:00,1.98296,1.98328,1.98293,1.98328,13929757.0
2008-04-30 13:24:00,1.98332,1.98335,1.98316,1.98316,3530580.0
2008-04-30 13:25:00,1.9833,1.98357,1.9833,1.98357,9277032.0
2008-04-30 13:26:00,1.98362,1.98377,1.98323,1.98323,2597492.0
2008-04-30 13:27:00,1.98307,1.98307,1.98291,1.98291,2315925.0
2008-04-30 13:28:00,1.98284,1.98284,1.98231,1.98231,13566721.0
2008-04-30 13:29:00,1.98211,1.98211,1.9819,1.98202,19138144.0
2008-04-30 13:30:00,1.98211,1.98218,1.98154,1.98154,15617026.0
2008-04-30 13:31:00,1.98164,1.98217,1.98153,1.98217,7925851.0
2008-04-30 13:32:00,1.98232,1.98265,1.98229,1.98265,11072926.0
2008-04-30 13:33:00,1.98278,1.9829,1.98266,1.9828,3548719.0
2008-04-30 13:34:00,1.98261,1.98277,1.98242,1.98267,10831516.0
2008-04-30 13:35:00,1.98272,1.98275,1.98257,1.98257,17715515.0
2008-04-30 13:36:00,1.98239,1.98239,1.98226,1.9823,20541000.0
2008-04-30 13:37:00,1.98227,1.983,1.98227,1.983,8614471.0
2008-04-30 13:38:00,1.98316,1.98346,1.98306,1.98306,9610638.0
2008-04-30 13:39:00,1.98326,1.98363,1.98326,1.98363,21674299.0
2008-04-30 13:40:00,1.98365,1.98365,1.98341,1.98341,9218810.0
2008-04-30 13:41:00,1.98337,1.98337,1.98318,1.98318,2471221.0
2008-04-30 13:42:00,1.98328,1.98346,1.98328,1.98337,15115886.0
2008-04-30 13:43:00,1.98361,1.9839,1.98345,1.9839,251857578.0
2008-04-30 13:44:00,1.98401,1.98421,1.98396,1.98421,2883370.0
2008-04-30 13:45:00,1.98422,1.98433,1.98415,1.98433,20982425.0
2008-04-30 13:46:00,1.9843,1.98444,1.98426,1.98432,5581734.0
2008-04-30 13:47:00,1.98425,1.98447,1.98425,1.98441,7671170.0
2008-04-30 13:48:00,1.98452,1.98457,1.98429,1.98429,1445664.0
2008-04-30 13:49:00,1.98417,1.98417,1.98396,1.98411,9373244.0
2008-04-30 13:50:00,1.98419,1.98442,1.98415,1.98434,3682414.0
2008-04-30 13:51:00,1.98446,1.98486,1.98446,1.9845,12856640.0
2008-04-30 13:52:00,1.98444,1.9847,1.9832,1.98461,3579153.0
2008-04-30 13:53:00,1.9847,1.98472,1.98465,1.98471,4016224.0
2008-04-30 13:54:00,1.98461,1.98461,1.98439,1.98453,16618599.0
2008-04-30 13:55:00,1.98453,1.98468,1.98453,1.98453,3296315.0
2008-04-30 13:56:00,1.9844,1.98469,1.9844,1.98469,1883058.0
2008-04-30 13:57:00,1.98471,1.98488,1.98458,1.98469,4465341.0
2008-04-30 13:58:00,1.98495,1.98513,1.98493,1.98493,1948598.0
2008-04-30 13:59:00,1.98494,1.98494,1.98478,1.98481,6932319.0
2008-04-30 14:00:00,1.9848,1.98484,1.98473,1.98473,821775.0
2008-04-30 14:01:00,1.98464,1.98467,1.98452,1.98467,12527873.0
2008-04-30 14:02:00,1.98482,1.98532,1.98482,1.98532,3539107.0
2008-04-30 14:03:00,1.98548,1.98584,1.98548,1.98584,5541990.0
2008-04-30 14:04:00,1.98599,1.98698,1.98599,1.98698,5708075.0
2008-04-30 14:05:00,1.98711,1.98711,1.9869,1.9869,1518433.0
2008-04-30 14:06:00,1.98676,1.98679,1.98663,1.98669,1722448.0
2008-04-30 14:07:00,1.98659,1.98687,1.98652,1.98686,10460952.0
2008-04-30 14:08:00,1.98692,1.98717,1.98682,1.98713,2834520.0
2008-04-30 14:09:00,1.9874,1.98757,1.98736,1.98755,7460233.0
2008-04-30 14:10:00,1.9875,1.98767,1.9872,1.9872,1888154.0
2008-04-30 14:11:00,1.98687,1.98703,1.98664,1.98665,18280739.0
2008-04-30 14:12:00,1.98684,1.98737,1.98684,1.98737,10695778.0
2008-04-30 14:13:00,1.98761,1.98765,1.98727,1.98727,3690891.0
2008-04-30 14:14:00,1.98729,1.98729,1.9864,1.9864,7975571.0
2008-04-30 14:15:00,1.98646,1.98646,1.98573,1.98573,17196765.0
2008-04-30 14:16:00,1.98555,1.98555,1.9852,1.98537,7849328.0
2008-04-30 14:17:00,1.98547,1.98558,1.9852,1.9852,11281403.0
2008-04-30 14:18:00,1.9853,1.98543,1.985,1.98533,1679555.0
2008-04-30 14:19:00,1.98521,1.98525,1.98472,1.98525,23311885.0
2008-04-30 14:20:00,1.98523,1.98549,1.98523,1.98549,2825308.0
2008-04-30 14:21:00,1.98559,1.98592,1.98559,1.98581,5312087.0
2008-04-30 14:22:00,1.98553,1.98553,1.98495,1.98495,25022533.0
2008-04-30 14:23:00,1.98496,1.98502,1.98486,1.98493,12991931.0
2008-04-30 14:24:00,1.98484,1.98484,1.98456,1.98456,2733634.0
2008-04-30 14:25:00,1.98457,1.98494,1.98457,1.98481,49924275.0
2008-04-30 14:26:00,1.98468,1.98492,1.98463,1.98489,18207573.0
2008-04-30 14:27:00,1.98473,1.98473,1.98424,1.98441,7781350.0
2008-04-30 14:28:00,1.98435,1.98451,1.98435,1.98451,10153881.0
2008-04-30 14:29:00,1.98455,1.98466,1.98405,1.98405,663412.0
2008-04-30 14:30:00,1.98403,1.98448,1.98403,1.98445,7012020.0
2008-04-30 14:31:00,1.98472,1.9857,1.98472,1.9857,8486490.0
2008-04-30 14:32:00,1.98571,1.98588,1.98548,1.98588,5788789.0
2008-04-30 14:33:00,1.98587,1.98604,1.98554,1.98554,729969.0
2008-04-30 14:34:00,1.98525,1.98525,1.98492,1.9852,7262976.0
2008-04-30 14:35:00,1.98524,1.9857,1.98524,1.9857,6257387.0
2008-04-30 14:36:00,1.98583,1.98643,1.98583,1.98643,9135586.0
2008-04-30 14:37:00,1.98665,1.98738,1.98665,1.98738,41812515.0
2008-04-30 14:38:00,1.98721,1.98721,1.98679,1.98712,6769213.0
2008-04-30 14:39:00,1.98705,1.98712,1.98681,1.98712,3283175.0
2008-04-30 14:40:00,1.98708,1.98708,1.98661,1.98661,14431860.0
2008-04-30 14:41:00,1.98645,1.98652,1.98639,1.98639,3026805.0
2008-04-30 14:42:00,1.98653,1.98666,1.98634,1.98641,3337104.0
2008-04-30 14:43:00,1.98637,1.98658,1.98616,1.98616,23018681.0
2008-04-30 14:44:00,1.98598,1.98636,1.9859,1.98635,1266923.0
2008-04-30 14:45:00,1.98619,1.98619,1.9855,1.9855,2366228.0
2008-04-30 14:46:00,1.9852,1.98523,1.98471,1.98471,2772311.0
2008-04-30 14:47:00,1.98467,1.98467,1.98429,1.98429,12752524.0
2008-04-30 14:48:00,1.98427,1.98427,1.98401,1.98401,11132286.0
2008-04-30 14:49:00,1.98397,1.98397,1.98368,1.98368,2116100.0
2008-04-30 14:50:00,1.98359,1.98359,1.98324,1.98331,5400290.0
2008-04-30 14:51:00,1.98321,1.98321,1.9829,1.9829,2150257.0
2008-04-30 14:52:00,1.98289,1.98289,1.98265,1.98278,2757733.0
2008-04-30 14:53:00,1.98291,1.98334,1.98257,1.98257,4044994.0
2008-04-30 14:54:00,1.98243,1.98243,1.98158,1.98184,14333209.0
2008-04-30 14:55:00,1.98153,1.98153,1.98116,1.98139,2396382.0
2008-04-30 14:56:00,1.98137,1.98164,1.98112,1.98164,26390599.0
2008-04-30 14:57:00,1.98176,1.98177,1.98159,1.98159,9703362.0
2008-04-30 14:58:00,1.98157,1.9822,1.98152,1.9822,2323825.0
2008-04-30 14:59:00,1.98223,1.98223,1.9819,1.9819,7138842.0
2008-04-30 15:00:00,1.98175,1.98175,1.98152,1.98173,5871033.0
2008-04-30 15:01:00,1.98166,1.98191,1.98166,1.98178,6622247.0
2008-04-30 15:02:00,1.98204,1.98225,1.98202,1.98202,882368.0
2008-04-30 15:03:00,1.98214,1.98269,1.98214,1.98259,3320714.0
2008-04-30 15:04:00,1.98247,1.98247,1.98204,1.98216,14524121.0
2008-04-30 15:05:00,1.98212,1.98282,1.98212,1.98274,3496806.0
2008-04-30 15:06:00,1.98285,1.98285,1.98256,1.98278,4352214.0
2008-04-30 15:07:00,1.98266,1.98267,1.98253,1.98253,7249011.0
2008-04-30 15:08:00,1.9824,1.98246,1.98216,1.98216,4094064.0
2008-04-30 15:09:00,1.98205,1.98227,1.98205,1.98224,5947282.0
2008-04-30 15:10:00,1.98215,1.98221,1.98208,1.98219,1622026.0
2008-04-30 15:11:00,1.98226,1.98251,1.98226,1.98238,3529422.0
2008-04-30 15:12:00,1.98254,1.98262,1.98227,1.98227,3162730.0
2008-04-30 15:13:00,1.9825,1.98291,1.98229,1.98291,6632266.0
2008-04-30 15:14:00,1.9828,1.98282,1.98263,1.98263,11099575.0
2008-04-30 15:15:00,1.98244,1.98244,1.98153,1.98189,23135623.0
2008-04-30 15:16:00,1.98189,1.9824,1.98189,1.98191,28255195.0
2008-04-30 15:17:00,1.98194,1.98276,1.98188,1.98268,7299203.0
2008-04-30 15:18:00,1.98275,1.98341,1.98275,1.98341,3185008.0
2008-04-30 15:19:00,1.98355,1.98537,1.98355,1.98537,4154665.0
2008-04-30 15:20:00,1.98542,1.98563,1.98539,1.98553,25531453.0
2008-04-30 15:21:00,1.98532,1.98539,1.98509,1.98531,8765775.0
2008-04-30 15:22:00,1.98507,1.98507,1.98443,1.98443,9802183.0
2008-04-30 15:23:00,1.98391,1.9841,1.9833,1.9833,8711724.0
2008-04-30 15:24:00,1.98318,1.98321,1.98269,1.98269,4194667.0
2008-04-30 15:25:00,1.98286,1.98286,1.9821,1.98216,18178588.0
2008-04-30 15:26:00,1.98198,1.98198,1.98122,1.98122,3451544.0
2008-04-30 15:27:00,1.98115,1.98115,1.98033,1.98033,10107103.0
2008-04-30 15:28:00,1.98019,1.98031,1.98,1.98031,6438953.0
2008-04-30 15:29:00,1.9803,1.98041,1.9803,1.98033,3167816.0
2008-04-30 15:30:00,1.98021,1.98074,1.98021,1.98074,7909830.0
2008-04-30 15:31:00,1.98095,1.98143,1.98083,1.98143,4484463.0
2008-04-30 15:32:00,1.9814,1.98166,1.9814,1.98152,7012682.0
2008-04-30 15:33:00,1.98161,1.98211,1.98161,1.98211,1736586.0
2008-04-30 15:34:00,1.98223,1.98289,1.98223,1.98289,13627445.0
2008-04-30 15:35:00,1.98315,1.98345,1.98184,1.98316,6122159.0
2008-04-30 15:36:00,1.98298,1.98298,1.9825,1.98263,8479455.0
2008-04-30 15:37:00,1.98268,1.98268,1.98244,1.98259,5743272.0
2008-04-30 15:38:00,1.98275,1.98326,1.98275,1.98326,3594179.0
2008-04-30 15:39:00,1.9834,1.98416,1.9834,1.98416,1112086.0
2008-04-30 15:40:00,1.98414,1.98442,1.98414,1.98442,2054733.0
2008-04-30 15:41:00,1.9845,1.9845,1.98417,1.98417,8381784.0
2008-04-30 15:42:00,1.98426,1.98426,1.98362,1.98362,10448122.0
2008-04-30 15:43:00,1.98344,1.98348,1.98312,1.98319,1530609.0
2008-04-30 15:44:00,1.98323,1.98328,1.98315,1.98315,8748524.0
2008-04-30 15:45:00,1.98327,1.98357,1.98327,1.98353,23940255.0
2008-04-30 15:46:00,1.98337,1.98359,1.98328,1.98331,1760012.0
2008-04-30 15:47:00,1.98335,1.98382,1.98317,1.98382,9178605.0
2008-04-30 15:48:00,1.98365,1.98393,1.98365,1.98393,2229670.0
2008-04-30 15:49:00,1.98395,1.98395,1.98372,1.98377,4157576.0
2008-04-30 15:50:00,1.98393,1.98393,1.98371,1.98371,3495807.0
2008-04-30 15:51:00,1.98376,1.98395,1.98376,1.9838,2642055.0
2008-04-30 15:52:00,1.98384,1.984,1.98375,1.984,9189986.0
2008-04-30 15:53:00,1.9841,1.9841,1.98387,1.98401,3569040.0
2008-04-30 15:54:00,1.98386,1.98386,1.98346,1.98346,2498443.0
2008-04-30 15:55:00,1.98338,1.9835,1.98329,1.9835,7318023.0
2008-04-30 15:56:00,1.98344,1.98372,1.98344,1.98362,11770065.0
2008-04-30 15:57:00,1.9837,1.9837,1.9831,1.98355,2267112.0
2008-04-30 15:58:00,1.98357,1.98393,1.98357,1.98393,12772465.0
2008-04-30 15:59:00,1.98425,1.98487,1.98425,1.98483,3796051.0
2008-04-30 16:00:00,1.98487,1.98532,1.98487,1.98532,3201525.0
2008-04-30 16:01:00,1.98538,1.98544,1.98531,1.98531,23646240.0
2008-04-30 16:02:00,1.98526,1.98526,1.98512,1.98512,3560486.0
2008-04-30 16:03:00,1.98524,1.98566,1.98516,1.98566,8900988.0
2008-04-30 16:04:00,1.98596,1.98635,1.98596,1.98623,6032842.0
2008-04-30 16:05:00,1.98633,1.98633,1.98611,1.9862,8236766.0
2008-04-30 16:06:00,1.98627,1.9863,1.98574,1.98574,3011810.0
2008-04-30 16:07:00,1.9858,1.98604,1.98565,1.98604,12774419.0
2008-04-30 16:08:00,1.98608,1.98624,1.98607,1.98624,2675647.0
2008-04-30 16:09:00,1.98621,1.98622,1.98578,1.98578,33258460.0
2008-04-30 16:10:00,1.98573,1.98636,1.98573,1.98636,2992540.0
2008-04-30 16:11:00,1.98647,1.98755,1.98647,1.98755,14638039.0
2008-04-30 16:12:00,1.98778,1.9882,1.98778,1.98782,3300691.0
2008-04-30 16:13:00,1.98764,1.98768,1.98763,1.98764,4671933.0
2008-04-30 16:14:00,1.98764,1.98821,1.98764,1.9881,100757492.0
2008-04-30 16:15:00,1.98788,1.98788,1.98764,1.98764,4724069.0
2008-04-30 16:16:00,1.98761,1.9878,1.98749,1.9878,30919657.0
2008-04-30 16:17:00,1.98796,1.98863,1.98796,1.9886,3370249.0
2008-04-30 16:18:00,1.98878,1.98913,1.98878,1.98913,3408800.0
2008-04-30 16:19:00,1.9891,1.98957,1.9891,1.98957,7990089.0
2008-04-30 16:20:00,1.98972,1.98994,1.98938,1.98994,6272630.0
2008-04-30 16:21:00,1.99006,1.99038,1.99006,1.99038,21556547.0
2008-04-30 16:22:00,1.99046,1.99051,1.99002,1.99002,2712836.0
2008-04-30 16:23:00,1.98991,1.98991,1.98945,1.98982,4525736.0
2008-04-30 16:24:00,1.99007,1.99042,1.99007,1.99017,2539156.0
2008-04-30 16:25:00,1.98993,1.98995,1.98947,1.98947,5943149.0
2008-04-30 16:26:00,1.98945,1.98945,1.98906,1.98912,9386906.0
2008-04-30 16:27:00,1.98905,1.98905,1.9888,1.98884,30048429.0
2008-04-30 16:28:00,1.98877,1.98877,1.98845,1.98845,7852326.0
2008-04-30 16:29:00,1.98839,1.98863,1.98806,1.98863,5088420.0
2008-04-30 16:30:00,1.9889,1.98979,1.9889,1.98979,5228791.0
2008-04-30 16:31:00,1.98954,1.98954,1.98894,1.98894,13571917.0
2008-04-30 16:32:00,1.98863,1.98947,1.98863,1.98947,3939775.0
2008-04-30 16:33:00,1.98967,1.98982,1.98967,1.98973,14994602.0
2008-04-30 16:34:00,1.98936,1.98993,1.98936,1.98993,5431518.0
2008-04-30 16:35:00,1.9901,1.99056,1.9901,1.99037,13664240.0
2008-04-30 16:36:00,1.99028,1.99028,1.98972,1.99,4040299.0
2008-04-30 16:37:00,1.9902,1.99086,1.9902,1.99086,16470915.0
2008-04-30 16:38:00,1.99098,1.99098,1.99052,1.99065,11038017.0
2008-04-30 16:39:00,1.99073,1.9909,1.99073,1.99074,5298763.0
2008-04-30 16:40:00,1.99074,1.99095,1.99074,1.99095,1868546.0
2008-04-30 16:41:00,1.99121,1.99155,1.99121,1.99138,2523142.0
2008-04-30 16:42:00,1.9911,1.99202,1.9911,1.99202,4236523.0
2008-04-30 16:43:00,1.99207,1.9926,1.99207,1.9926,21573917.0
2008-04-30 16:44:00,1.99266,1.99266,1.9925,1.99253,15457351.0
2008-04-30 16:45:00,1.99259,1.99282,1.99259,1.99282,1022643.0
2008-04-30 16:46:00,1.99309,1.99352,1.99301,1.99352,6580186.0
2008-04-30 16:47:00,1.9935,1.9935,1.99231,1.99239,14614138.0
2008-04-30 16:48:00,1.99234,1.99234,1.99198,1.99198,2327296.0
2008-04-30 16:49:00,1.99204,1.99204,1.99133,1.99133,6070449.0
2008-04-30 16:50:00,1.99129,1.99214,1.99129,1.99214,7468346.0
2008-04-30 16:51:00,1.99229,1.99347,1.99229,1.99347,7671145.0
2008-04-30 16:52:00,1.99354,1.99362,1.99347,1.99355,47111366.0
2008-04-30 16:53:00,1.99371,1.99422,1.99371,1.99422,3059351.0
2008-04-30 16:54:00,1.99426,1.99441,1.99418,1.99418,3149053.0
2008-04-30 16:55:00,1.99415,1.99419,1.99406,1.99415,4669362.0
2008-04-30 16:56:00,1.99431,1.99486,1.99431,1.99486,8576128.0
2008-04-30 16:57:00,1.99488,1.99561,1.99488,1.99561,19845512.0
2008-04-30 16:58:00,1.99575,1.99599,1.99575,1.99587,24980027.0
2008-04-30 16:59:00,1.9959,1.9959,1.99555,1.99557,3673379.0
2008-04-30 17:00:00,1.99548,1.99548,1.99459,1.99459,12523768.0
2008-04-30 17:01:00,1.99442,1.99555,1.99436,1.99555,42719199.0
2008-04-30 17:02:00,1.99557,1.99593,1.9955,1.99593,20046840.0
2008-04-30 17:03:00,1.99583,1.996,1.99583,1.99594,2762444.0
2008-04-30 17:04:00,1.99637,1.99761,1.99637,1.99761,25619348.0
2008-04-30 17:05:00,1.99794,1.99873,1.99794,1.99873,16560821.0
2008-04-30 17:06:00,1.99877,1.99899,1.9986,1.99865,15060192.0
2008-04-30 17:07:00,1.99862,1.99949,1.99862,1.99949,2645239.0
2008-04-30 17:08:00,1.99948,2.00015,1.99948,2.00015,2889916.0
2008-04-30 17:09:00,2.0003,2.00095,2.0003,2.00095,3736614.0
2008-04-30 17:10:00,2.00107,2.00193,2.00107,2.00174,15915141.0
2008-04-30 17:11:00,2.00195,2.00228,2.00195,2.00228,7865237.0
2008-04-30 17:12:00,2.00232,2.00268,2.00232,2.00268,3886266.0
2008-04-30 17:13:00,2.00273,2.00313,2.00273,2.00313,7326404.0
2008-04-30 17:14:00,2.00316,2.0036,2.00316,2.0036,6919509.0
2008-04-30 17:15:00,2.00357,2.00387,2.00351,2.00387,3998080.0
2008-04-30 17:16:00,2.00391,2.00414,2.00391,2.00414,3144480.0
2008-04-30 17:17:00,2.00423,2.00451,2.00401,2.00451,10724616.0
2008-04-30 17:18:00,2.00457,2.00495,2.00445,2.00495,6013255.0
2008-04-30 17:19:00,2.00496,2.00525,2.00496,2.00525,20940096.0
2008-04-30 17:20:00,2.00512,2.00545,2.00512,2.00533,4113882.0
2008-04-30 17:21:00,2.00537,2.00537,2.0046,2.0046,8682512.0
2008-04-30 17:22:00,2.00448,2.00476,2.00448,2.00468,4481149.0
2008-04-30 17:23:00,2.00484,2.00484,2.00436,2.00436,1757549.0
2008-04-30 17:24:00,2.00457,2.00542,2.00457,2.00494,6434959.0
2008-04-30 17:25:00,2.00483,2.00483,2.00418,2.00418,2420653.0
2008-04-30 17:26:00,2.00416,2.00416,2.00386,2.00403,2330665.0
2008-04-30 17:27:00,2.00388,2.00388,2.00325,2.0034,4491055.0
2008-04-30 17:28:00,2.00338,2.00357,2.00327,2.00327,36152289.0
2008-04-30 17:29:00,2.0033,2.00351,2.0032,2.00351,2018373.0
2008-04-30 17:30:00,2.00349,2.00349,2.00321,2.00343,5342542.0
2008-04-30 17:31:00,2.00325,2.00325,2.0026,2.00323,16919019.0
2008-04-30 17:32:00,2.00349,2.00402,2.00349,2.00401,10552510.0
2008-04-30 17:33:00,2.00401,2.00407,2.00388,2.00388,9010811.0
2008-04-30 17:34:00,2.00389,2.00419,2.00385,2.00419,13658276.0
2008-04-30 17:35:00,2.00422,2.00454,2.00419,2.00444,7180407.0
2008-04-30 17:36:00,2.00444,2.00444,2.00408,2.00416,24074573.0
2008-04-30 17:37:00,2.00406,2.00406,2.00366,2.00382,12326182.0
2008-04-30 17:38:00,2.00383,2.00383,2.00341,2.00341,9196267.0
2008-04-30 17:39:00,2.00349,2.00349,2.00303,2.00303,10543930.0
2008-04-30 17:40:00,2.00291,2.00291,2.00237,2.00237,3002347.0
2008-04-30 17:41:00,2.00214,2.00214,2.00175,2.00188,6113790.0
2008-04-30 17:42:00,2.00204,2.00204,2.00096,2.00096,8083416.0
2008-04-30 17:43:00,2.00081,2.00099,2.00067,2.00079,42632581.0
2008-04-30 17:44:00,2.00064,2.00064,2.00008,2.00008,10185151.0
2008-04-30 17:45:00,2.00019,2.0002,2.0,2.0002,11157015.0
2008-04-30 17:46:00,2.00025,2.00025,1.99985,1.99985,13319637.0
2008-04-30 17:47:00,1.99983,1.99987,1.99973,1.99973,441410.0
2008-04-30 17:48:00,1.99968,1.99971,1.99942,1.99942,9413875.0
2008-04-30 17:49:00,1.99932,1.99932,1.99904,1.9991,5448455.0
2008-04-30 17:50:00,1.99916,1.99933,1.99913,1.99913,1494802.0
2008-04-30 17:51:00,1.99894,1.99894,1.99817,1.99857,4079166.0
2008-04-30 17:52:00,1.99868,1.99891,1.99848,1.99891,11053395.0
2008-04-30 17:53:00,1.99886,1.99933,1.99886,1.99931,37072617.0
2008-04-30 17:54:00,1.9994,1.99978,1.99934,1.99978,1561534.0
2008-04-30 17:55:00,1.99982,2.00006,1.99982,2.00006,16771718.0
2008-04-30 17:56:00,2.00013,2.00033,2.00012,2.00021,9039808.0
2008-04-30 17:57:00,2.00038,2.00071,2.00038,2.00071,6810384.0
2008-04-30 17:58:00,2.0006,2.00098,2.0006,2.00098,5844640.0
2008-04-30 17:59:00,2.00107,2.00235,2.00106,2.00235,53789195.0
2008-04-30 18:00:00,2.00235,2.00258,2.00235,2.00258,8117838.0
2008-04-30 18:01:00,2.00261,2.00299,2.00261,2.00287,4250307.0
2008-04-30 18:02:00,2.00309,2.00334,2.00305,2.00325,5297472.0
2008-04-30 18:03:00,2.00297,2.00302,2.00281,2.00281,3404238.0
2008-04-30 18:04:00,2.00277,2.00303,2.00277,2.00303,4253172.0
2008-04-30 18:05:00,2.00321,2.00383,2.00321,2.00383,7291481.0
2008-04-30 18:06:00,2.00382,2.00408,2.00382,2.00402,6827767.0
2008-04-30 18:07:00,2.00389,2.00389,2.00341,2.00341,15449894.0
2008-04-30 18:08:00,2.00337,2.00337,2.00318,2.0033,18449892.0
2008-04-30 18:09:00,2.0033,2.00339,2.0033,2.00337,3360869.0
2008-04-30 18:10:00,2.00339,2.00354,2.00306,2.00306,10575100.0
2008-04-30 18:11:00,2.00327,2.00347,2.00318,2.00322,17263152.0
2008-04-30 18:12:00,2.00317,2.00326,2.00296,2.00326,27034879.0
2008-04-30 18:13:00,2.00327,2.00329,2.00311,2.00324,2305761.0
2008-04-30 18:14:00,2.00332,2.00332,2.00298,2.00304,26380662.0
2008-04-30 18:15:00,2.00313,2.00314,2.00285,2.00285,8116373.0
2008-04-30 18:16:00,2.00257,2.00257,2.00229,2.00236,3674169.0
2008-04-30 18:17:00,2.00231,2.00231,2.00201,2.00201,3179791.0
2008-04-30 18:18:00,2.0018,2.00188,2.00167,2.00167,3015297.0
2008-04-30 18:19:00,2.00146,2.00165,2.00146,2.00152,8728134.0
2008-04-30 18:20:00,2.00143,2.00143,2.00126,2.0013,7209257.0
2008-04-30 18:21:00,2.00125,2.00142,2.00124,2.00136,23356324.0
2008-04-30 18:22:00,2.00125,2.00126,2.00106,2.00116,24442393.0
2008-04-30 18:23:00,2.00113,2.00113,2.00059,2.00089,7516132.0
2008-04-30 18:24:00,2.0009,2.00101,2.00089,2.00089,4683241.0
2008-04-30 18:25:00,2.00084,2.00084,2.00073,2.0008,10866254.0
2008-04-30 18:26:00,2.00101,2.00141,2.00101,2.00141,8286331.0
2008-04-30 18:27:00,2.0014,2.00142,2.00119,2.00123,1342713.0
2008-04-30 18:28:00,2.00118,2.00118,2.00071,2.00071,13061236.0
2008-04-30 18:29:00,2.00059,2.00059,2.00022,2.00022,3493060.0
2008-04-30 18:30:00,2.0003,2.00046,1.99981,1.99981,4048023.0
2008-04-30 18:31:00,1.99989,1.99993,1.99975,1.99975,33549683.0
2008-04-30 18:32:00,1.99967,1.99967,1.99939,1.99946,9225000.0
2008-04-30 18:33:00,1.99956,1.99983,1.99943,1.99943,1604742.0
2008-04-30 18:34:00,1.99973,1.99973,1.99954,1.99956,1772490.0
2008-04-30 18:35:00,1.99946,1.99946,1.99931,1.99945,6443037.0
2008-04-30 18:36:00,1.99965,2.00028,1.99965,2.00028,23490516.0
2008-04-30 18:37:00,2.00036,2.0006,2.00036,2.0006,8522650.0
2008-04-30 18:38:00,2.00068,2.00071,2.0005,2.0005,479115.0
2008-04-30 18:39:00,2.0003,2.0003,2.00002,2.00006,1205370.0
2008-04-30 18:40:00,2.00003,2.00007,1.99992,1.99993,38240413.0
2008-04-30 18:41:00,1.99995,2.00006,1.99995,2.00001,4084268.0
2008-04-30 18:42:00,2.0,2.0,1.99952,1.99976,13843722.0
2008-04-30 18:43:00,1.99962,1.99998,1.99962,1.99986,21576726.0
2008-04-30 18:44:00,1.99976,2.00012,1.99976,2.00012,9116161.0
2008-04-30 18:45:00,2.00008,2.00008,1.9993,1.9993,5339940.0
2008-04-30 18:46:00,1.99922,1.99931,1.99919,1.99927,4371519.0
2008-04-30 18:47:00,1.99926,1.99937,1.99926,1.99926,26244264.0
2008-04-30 18:48:00,1.99939,1.99946,1.99939,1.99946,22369335.0
2008-04-30 18:49:00,1.99934,1.99946,1.99934,1.99943,6027783.0
2008-04-30 18:50:00,1.99937,1.99937,1.99879,1.99909,8946354.0
2008-04-30 18:51:00,1.99915,1.99932,1.99915,1.99919,8426863.0
2008-04-30 18:52:00,1.99922,1.99922,1.9989,1.9989,4666452.0
2008-04-30 18:53:00,1.99903,1.99941,1.99903,1.99941,314022.0
2008-04-30 18:54:00,1.99957,1.99957,1.99941,1.99956,3267632.0
2008-04-30 18:55:00,1.99955,1.99983,1.99955,1.99983,16510703.0
2008-04-30 18:56:00,1.99988,2.00001,1.99983,1.99995,2151556.0
2008-04-30 18:57:00,1.99983,1.99983,1.99936,1.99936,1986091.0
2008-04-30 18:58:00,1.99931,1.99955,1.99928,1.99948,39521993.0
2008-04-30 18:59:00,1.99948,1.99948,1.99909,1.99933,10412988.0
2008-04-30 19:00:00,1.9993,1.99931,1.99898,1.99898,22267883.0
2008-04-30 19:01:00,1.99887,1.99892,1.99862,1.99892,2774212.0
2008-04-30 19:02:00,1.99892,1.99899,1.99885,1.99892,20551250.0
2008-04-30 19:03:00,1.99881,1.99913,1.99875,1.99913,3641385.0
2008-04-30 19:04:00,1.9993,1.99935,1.99923,1.99923,10086772.0
2008-04-30 19:05:00,1.99912,1.99912,1.99871,1.99871,11630249.0
2008-04-30 19:06:00,1.99864,1.99896,1.99864,1.99896,15384509.0
2008-04-30 19:07:00,1.9988,1.99908,1.9988,1.99908,4722422.0
2008-04-30 19:08:00,1.99902,1.99902,1.9989,1.99892,2242753.0
2008-04-30 19:09:00,1.99876,1.99889,1.99861,1.99861,5648871.0
2008-04-30 19:10:00,1.99863,1.99863,1.99842,1.9986,1846121.0
2008-04-30 19:11:00,1.99864,1.99871,1.99842,1.99852,6331778.0
2008-04-30 19:12:00,1.99857,1.99864,1.99856,1.99858,5958507.0
2008-04-30 19:13:00,1.9985,1.9985,1.9983,1.99843,4794955.0
2008-04-30 19:14:00,1.99847,1.99872,1.99829,1.99829,7712467.0
2008-04-30 19:15:00,1.99849,1.99849,1.99805,1.99805,15572679.0
2008-04-30 19:16:00,1.998,1.998,1.99767,1.99767,4918677.0
2008-04-30 19:17:00,1.99756,1.99775,1.99756,1.99771,2601295.0
2008-04-30 19:18:00,1.99774,1.99774,1.9976,1.99765,4027910.0
2008-04-30 19:19:00,1.99772,1.99821,1.99772,1.99821,3134670.0
2008-04-30 19:20:00,1.99842,1.99855,1.99813,1.99841,4263835.0
2008-04-30 19:21:00,1.99836,1.99844,1.99832,1.99833,2929792.0
2008-04-30 19:22:00,1.99825,1.99831,1.99816,1.99816,4352278.0
2008-04-30 19:23:00,1.99836,1.99877,1.99836,1.99877,4598325.0
2008-04-30 19:24:00,1.99887,1.99905,1.99886,1.99905,3700795.0
2008-04-30 19:25:00,1.99902,1.9992,1.99902,1.9992,7536968.0
2008-04-30 19:26:00,1.99934,1.99934,1.99915,1.99933,9332550.0
2008-04-30 19:27:00,1.99947,1.99963,1.99947,1.99963,3547203.0
2008-04-30 19:28:00,1.99962,1.99962,1.99945,1.99953,13804582.0
2008-04-30 19:29:00,1.99952,1.99952,1.99919,1.99919,43232231.0
2008-04-30 19:30:00,1.99902,1.99924,1.99888,1.99907,2681788.0
2008-04-30 19:31:00,1.99917,1.9993,1.99911,1.99919,5492493.0
2008-04-30 19:32:00,1.99929,1.99951,1.99919,1.99951,6032042.0
2008-04-30 19:33:00,1.9995,1.99958,1.99944,1.99947,23046179.0
2008-04-30 19:34:00,1.9994,1.9994,1.99924,1.99924,2557030.0
2008-04-30 19:35:00,1.99911,1.9995,1.99911,1.9995,7355320.0
2008-04-30 19:36:00,1.99939,1.99953,1.99938,1.99938,4401766.0
2008-04-30 19:37:00,1.99934,1.99937,1.99898,1.99908,30918022.0
2008-04-30 19:38:00,1.999,1.999,1.99857,1.99857,3158432.0
2008-04-30 19:39:00,1.99836,1.99836,1.99815,1.99815,19129535.0
2008-04-30 19:40:00,1.99806,1.99806,1.99774,1.99792,3159105.0
2008-04-30 19:41:00,1.99789,1.99803,1.99789,1.99803,1260879.0
2008-04-30 19:42:00,1.99803,1.99816,1.99802,1.99802,4720577.0
2008-04-30 19:43:00,1.99811,1.99822,1.99809,1.99821,7143201.0
2008-04-30 19:44:00,1.99815,1.99816,1.998,1.99816,7125346.0
2008-04-30 19:45:00,1.99814,1.99828,1.99811,1.99811,9556880.0
2008-04-30 19:46:00,1.9981,1.99812,1.99807,1.99812,3787201.0
2008-04-30 19:47:00,1.99802,1.99802,1.9975,1.9975,2236453.0
2008-04-30 19:48:00,1.99749,1.99779,1.99744,1.99779,1801941.0
2008-04-30 19:49:00,1.99773,1.99796,1.99773,1.99778,1168276.0
2008-04-30 19:50:00,1.99773,1.99773,1.99744,1.99768,22848268.0
2008-04-30 19:51:00,1.99763,1.99772,1.99758,1.99772,7408521.0
2008-04-30 19:52:00,1.99764,1.99764,1.99723,1.99723,4316029.0
2008-04-30 19:53:00,1.99707,1.99719,1.99703,1.99704,3766957.0
2008-04-30 19:54:00,1.99698,1.99712,1.99698,1.99699,1241193.0
2008-04-30 19:55:00,1.997,1.9971,1.99686,1.99692,14561888.0
2008-04-30 19:56:00,1.99703,1.9973,1.99703,1.9973,4611647.0
2008-04-30 19:57:00,1.99742,1.99768,1.99742,1.99764,1968224.0
2008-04-30 19:58:00,1.99762,1.99762,1.99735,1.9974,3506089.0
2008-04-30 19:59:00,1.99738,1.99749,1.99703,1.99703,3613151.0
2008-04-30 20:00:00,1.99698,1.99698,1.99643,1.99659,13389236.0
2008-04-30 20:01:00,1.99673,1.99701,1.99673,1.99701,1414134.0
2008-04-30 20:02:00,1.99712,1.99719,1.99712,1.99714,7183078.0
2008-04-30 20:03:00,1.99687,1.99687,1.99662,1.99674,3758135.0
2008-04-30 20:04:00,1.99687,1.99692,1.99648,1.99692,5596749.0
2008-04-30 20:05:00,1.99691,1.99697,1.99674,1.99694,14035384.0
2008-04-30 20:06:00,1.99704,1.9972,1.99704,1.99706,14035109.0
2008-04-30 20:07:00,1.99712,1.99726,1.99705,1.99723,10617145.0
2008-04-30 20:08:00,1.99744,1.99769,1.99744,1.99749,3264988.0
2008-04-30 20:09:00,1.99746,1.99754,1.99741,1.99749,3334535.0
2008-04-30 20:10:00,1.99756,1.99784,1.99749,1.99784,2520985.0
2008-04-30 20:11:00,1.99769,1.99769,1.99728,1.99734,1383970.0
2008-04-30 20:12:00,1.99745,1.99834,1.99745,1.99834,3694189.0
2008-04-30 20:13:00,1.99837,1.99901,1.99837,1.99901,5567679.0
2008-04-30 20:14:00,1.99918,2.00011,1.99917,1.99983,17722808.0
2008-04-30 20:15:00,1.99964,1.99964,1.99911,1.99912,6571498.0
2008-04-30 20:16:00,1.99901,1.99905,1.99878,1.99878,3434327.0
2008-04-30 20:17:00,1.9988,1.99927,1.9988,1.99909,3328687.0
2008-04-30 20:18:00,1.9992,1.9992,1.99875,1.99882,8044057.0
2008-04-30 20:19:00,1.99873,1.99873,1.99836,1.99865,5750565.0
2008-04-30 20:20:00,1.9987,1.99938,1.9987,1.99938,1176210.0
2008-04-30 20:21:00,1.99935,1.99963,1.99917,1.99963,4930142.0
2008-04-30 20:22:00,1.99978,1.99996,1.99978,1.99991,10901564.0
2008-04-30 20:23:00,1.99992,2.00026,1.99981,2.00026,7679209.0
2008-04-30 20:24:00,2.00023,2.00023,1.99998,2.00003,4497264.0
2008-04-30 20:25:00,2.00004,2.00004,1.99973,1.99993,2776139.0
2008-04-30 20:26:00,1.99998,2.00024,1.99989,2.00024,2599450.0
2008-04-30 20:27:00,2.00036,2.00098,2.00036,2.00098,2592871.0
2008-04-30 20:28:00,2.0009,2.0009,2.00042,2.00071,11907999.0
2008-04-30 20:29:00,2.00074,2.00074,2.00031,2.00031,17988844.0
2008-04-30 20:30:00,2.00034,2.00034,1.99999,2.00003,4449738.0
2008-04-30 20:31:00,1.99998,2.00001,1.99977,1.99978,2842090.0
2008-04-30 20:32:00,1.99974,1.99974,1.99968,1.99968,21463584.0
2008-04-30 20:33:00,1.99961,1.99961,1.99939,1.99939,4360685.0
2008-04-30 20:34:00,1.99931,1.99931,1.99879,1.99891,2832004.0
2008-04-30 20:35:00,1.99886,1.99886,1.99858,1.99866,8854402.0
2008-04-30 20:36:00,1.99862,1.99892,1.9983,1.99892,8129241.0
2008-04-30 20:37:00,1.99898,1.99934,1.99898,1.99901,1880193.0
2008-04-30 20:38:00,1.99896,1.99906,1.99876,1.99906,8110490.0
2008-04-30 20:39:00,1.99926,1.99956,1.99926,1.99936,2957026.0
2008-04-30 20:40:00,1.99917,1.99917,1.99915,1.99915,1713684.0
2008-04-30 20:41:00,1.99912,1.99912,1.99883,1.9989,7257865.0
2008-04-30 20:42:00,1.99883,1.99883,1.99857,1.99857,11015716.0
2008-04-30 20:43:00,1.99852,1.99865,1.99795,1.99865,16018008.0
2008-04-30 20:44:00,1.99861,1.99863,1.99833,1.99833,8653501.0
2008-04-30 20:45:00,1.99825,1.99851,1.99821,1.99839,6053735.0
2008-04-30 20:46:00,1.99828,1.99873,1.99828,1.99853,2614081.0
2008-04-30 20:47:00,1.99868,1.99938,1.99868,1.99937,18106074.0
2008-04-30 20:48:00,1.99932,1.99932,1.99783,1.99905,7871090.0
2008-04-30 20:49:00,1.99903,1.99903,1.99873,1.99873,5602843.0
2008-04-30 20:50:00,1.99866,1.99866,1.99845,1.99847,1837163.0
2008-04-30 20:51:00,1.99846,1.99846,1.99801,1.99801,7580234.0
2008-04-30 20:52:00,1.99809,1.99809,1.99787,1.99787,10113898.0
2008-04-30 20:53:00,1.99797,1.99803,1.99747,1.99747,2018676.0
2008-04-30 20:54:00,1.99751,1.99765,1.99751,1.99765,4881491.0
2008-04-30 20:55:00,1.99769,1.99796,1.99754,1.99796,13375379.0
2008-04-30 20:56:00,1.99809,1.99859,1.99809,1.99847,2965711.0
2008-04-30 20:57:00,1.99831,1.99831,1.99743,1.99743,11403770.0
2008-04-30 20:58:00,1.99725,1.99782,1.99725,1.99756,2826449.0
2008-04-30 20:59:00,1.99756,1.99765,1.99748,1.99757,5394380.0
2008-04-30 21:00:00,1.99754,1.99788,1.99754,1.99766,9229252.0
2008-04-30 21:01:00,1.99777,1.99848,1.99777,1.99793,3420579.0
2008-04-30 21:02:00,1.99798,1.9982,1.99798,1.99815,7174582.0
2008-04-30 21:03:00,1.99833,1.99855,1.99819,1.99855,11961879.0
2008-04-30 21:04:00,1.99873,1.9996,1.99869,1.9996,7824328.0
2008-04-30 21:05:00,1.99968,1.99975,1.99959,1.99963,10371305.0
2008-04-30 21:06:00,1.99968,1.99968,1.99939,1.99959,7363676.0
2008-04-30 21:07:00,1.99946,1.99957,1.9993,1.99955,6619919.0
2008-04-30 21:08:00,1.99961,1.99962,1.99945,1.99945,8117349.0
2008-04-30 21:09:00,1.99935,1.9995,1.99935,1.9994,6992526.0
2008-04-30 21:10:00,1.99948,1.99948,1.99874,1.99874,3334771.0
2008-04-30 21:11:00,1.99889,1.99896,1.99866,1.99896,12080446.0
2008-04-30 21:12:00,1.99909,1.99931,1.99909,1.99924,5143086.0
2008-04-30 21:13:00,1.99926,1.99946,1.99926,1.99946,1248689.0
2008-04-30 21:14:00,1.99942,1.99942,1.99926,1.99941,15668916.0
2008-04-30 21:15:00,1.9994,1.9994,1.99899,1.99899,8044012.0
2008-04-30 21:16:00,1.99896,1.99902,1.99874,1.99874,10343807.0
2008-04-30 21:17:00,1.99851,1.99853,1.99841,1.99853,1914666.0
2008-04-30 21:18:00,1.99857,1.99895,1.99857,1.99895,2148899.0
2008-04-30 21:19:00,1.9989,1.9989,1.99849,1.9986,3334258.0
2008-04-30 21:20:00,1.9987,1.99904,1.9987,1.99904,4573748.0
2008-04-30 21:21:00,1.99911,1.99937,1.99911,1.99937,2505314.0
2008-04-30 21:22:00,1.9994,1.9996,1.99938,1.99941,5695623.0
2008-04-30 21:23:00,1.99943,1.99949,1.99933,1.99941,22766321.0
2008-04-30 21:24:00,1.99938,1.99939,1.99936,1.99939,3355646.0
2008-04-30 21:25:00,1.99953,2.0,1.9995,2.0,1388810.0
2008-04-30 21:26:00,2.0002,2.00056,2.00005,2.00056,794971.0
2008-04-30 21:27:00,2.00062,2.00071,2.00049,2.00071,10537484.0
2008-04-30 21:28:00,2.00068,2.00071,2.0006,2.00061,4810455.0
2008-04-30 21:29:00,2.00065,2.00092,2.00065,2.00092,4460045.0
2008-04-30 21:30:00,2.00113,2.00127,2.00107,2.00111,11039793.0
2008-04-30 21:31:00,2.00122,2.00172,2.00029,2.00172,1773878.0
2008-04-30 21:32:00,2.00174,2.00202,2.00171,2.00202,3131428.0
2008-04-30 21:33:00,2.00206,2.00243,2.00206,2.00243,2835490.0
2008-04-30 21:34:00,2.00245,2.00258,2.00245,2.00258,2147156.0
2008-04-30 21:35:00,2.00218,2.00218,2.00203,2.00203,12264768.0
2008-04-30 21:36:00,2.00213,2.00228,2.00187,2.00187,11454250.0
2008-04-30 21:37:00,2.00194,2.00194,2.00161,2.00161,5375636.0
2008-04-30 21:38:00,2.0014,2.0014,2.00065,2.00065,3644899.0
2008-04-30 21:39:00,2.00058,2.00064,2.00045,2.00045,5027422.0
2008-04-30 21:40:00,2.00043,2.00044,1.99982,1.99997,1935493.0
2008-04-30 21:41:00,2.0001,2.00029,1.99969,2.0002,51971667.0
2008-04-30 21:42:00,2.00018,2.00019,2.0,2.00019,1636964.0
2008-04-30 21:43:00,2.0003,2.00078,2.00029,2.00078,4864804.0
2008-04-30 21:44:00,2.00074,2.00074,2.00045,2.00069,5653038.0
2008-04-30 21:45:00,2.00083,2.0009,2.00083,2.00088,6665762.0
2008-04-30 21:46:00,2.00092,2.00125,2.00089,2.00125,3187951.0
2008-04-30 21:47:00,2.00151,2.0019,2.0015,2.0019,3092292.0
2008-04-30 21:48:00,2.00183,2.00207,2.00183,2.00203,6266563.0
2008-04-30 21:49:00,2.00218,2.00234,2.00218,2.00231,9871921.0
2008-04-30 21:50:00,2.00226,2.00257,2.00184,2.00257,5877679.0
2008-04-30 21:51:00,2.00257,2.00257,2.0024,2.00246,7703577.0
2008-04-30 21:52:00,2.00242,2.00242,2.00212,2.00212,37311893.0
2008-04-30 21:53:00,2.00187,2.00187,2.00172,2.00177,1452677.0
2008-04-30 21:54:00,2.00181,2.002,2.00181,2.00184,8582027.0
2008-04-30 21:55:00,2.00178,2.00178,2.00144,2.00144,4720000.0
2008-04-30 21:56:00,2.00138,2.00147,2.00129,2.00146,2270222.0
2008-04-30 21:57:00,2.00151,2.00167,2.0015,2.00167,6992664.0
2008-04-30 21:58:00,2.00179,2.00211,2.00179,2.00211,10664033.0
2008-04-30 21:59:00,2.00199,2.00211,2.00184,2.00184,8295892.0
2008-04-30 22:00:00,2.00176,2.00189,2.00174,2.00176,6835069.0
2008-04-30 22:01:00,2.00175,2.00175,2.00131,2.00131,6192260.0
2008-04-30 22:02:00,2.00133,2.00176,2.00118,2.00172,12718433.0
2008-04-30 22:03:00,2.00172,2.00172,2.00162,2.00168,4671868.0
2008-04-30 22:04:00,2.00174,2.00188,2.00034,2.00188,13311443.0
2008-04-30 22:05:00,2.00178,2.00178,2.0015,2.00159,3478512.0
2008-04-30 22:06:00,2.00164,2.0018,2.00164,2.00174,6336644.0
2008-04-30 22:07:00,2.00176,2.00176,2.00152,2.00166,13409952.0
2008-04-30 22:08:00,2.00162,2.00165,2.00149,2.00151,6587623.0
2008-04-30 22:09:00,2.00138,2.00193,2.00138,2.00193,18967373.0
2008-04-30 22:10:00,2.00218,2.00266,2.00218,2.00266,4942298.0
2008-04-30 22:11:00,2.00294,2.00306,2.00294,2.00298,4430423.0
2008-04-30 22:12:00,2.00306,2.00312,2.00293,2.00293,9898214.0
2008-04-30 22:13:00,2.003,2.00318,2.003,2.00318,27779217.0
2008-04-30 22:14:00,2.00332,2.00381,2.00332,2.00381,9917579.0
2008-04-30 22:15:00,2.00388,2.004,2.00377,2.00377,5767939.0
2008-04-30 22:16:00,2.00392,2.00392,2.00373,2.00373,8689344.0
2008-04-30 22:17:00,2.00373,2.00373,2.00329,2.00329,8025629.0
2008-04-30 22:18:00,2.00323,2.00323,2.00272,2.00272,6870142.0
2008-04-30 22:19:00,2.00282,2.00291,2.00271,2.00271,7351267.0
2008-04-30 22:20:00,2.00255,2.00255,2.00199,2.00199,16333611.0
2008-04-30 22:21:00,2.00193,2.00216,2.00183,2.00216,4928271.0
2008-04-30 22:22:00,2.00213,2.00226,2.00213,2.00225,2908629.0
2008-04-30 22:23:00,2.00222,2.00234,2.00211,2.00217,4206937.0
2008-04-30 22:24:00,2.00225,2.00225,2.00203,2.00205,13206108.0
2008-04-30 22:25:00,2.002,2.002,2.00155,2.00156,5178980.0
2008-04-30 22:26:00,2.00149,2.00155,2.0013,2.0013,12807826.0
2008-04-30 22:27:00,2.00114,2.00114,2.00057,2.00065,2198682.0
2008-04-30 22:28:00,2.00054,2.00054,2.00012,2.00032,7955327.0
2008-04-30 22:29:00,2.00023,2.00023,1.99956,1.99956,7852541.0
2008-04-30 22:30:00,1.99954,1.99954,1.99926,1.99948,14398137.0
2008-04-30 22:31:00,1.99952,1.99987,1.99946,1.99987,5246122.0
2008-04-30 22:32:00,2.00015,2.00048,2.00015,2.00048,12935946.0
2008-04-30 22:33:00,2.00047,2.00113,2.00047,2.00113,7187198.0
2008-04-30 22:34:00,2.00127,2.0015,2.00111,2.00131,17336839.0
2008-04-30 22:35:00,2.00144,2.00215,2.00144,2.00215,5034127.0
2008-04-30 22:36:00,2.00223,2.00223,2.00168,2.00209,6909787.0
2008-04-30 22:37:00,2.00208,2.00208,2.00199,2.00201,1390990.0
2008-04-30 22:38:00,2.00202,2.00211,2.00185,2.00185,8823540.0
2008-04-30 22:39:00,2.00194,2.00194,2.00165,2.00167,35482480.0
2008-04-30 22:40:00,2.00163,2.0017,2.00145,2.0017,2121197.0
2008-04-30 22:41:00,2.00181,2.00181,2.00126,2.00126,2824811.0
2008-04-30 22:42:00,2.00115,2.0013,2.00099,2.00118,2356442.0
2008-04-30 22:43:00,2.00116,2.00148,2.00113,2.00148,5011003.0
2008-04-30 22:44:00,2.00169,2.00196,2.00169,2.00196,22491966.0
2008-04-30 22:45:00,2.00193,2.00221,2.00193,2.00221,8361820.0
2008-04-30 22:46:00,2.00216,2.00216,2.00177,2.00177,4085917.0
2008-04-30 22:47:00,2.00142,2.00146,2.00131,2.00146,4261751.0
2008-04-30 22:48:00,2.00169,2.00195,2.00169,2.00189,6490450.0
2008-04-30 22:49:00,2.00189,2.0022,2.00189,2.00214,13892743.0
2008-04-30 22:50:00,2.00223,2.00235,2.00223,2.00235,6283483.0
2008-04-30 22:51:00,2.00234,2.0027,2.00234,2.00269,18463440.0
2008-04-30 22:52:00,2.00278,2.00278,2.00216,2.00256,5518396.0
2008-04-30 22:53:00,2.00252,2.00258,2.00246,2.00258,7335355.0
2008-04-30 22:54:00,2.00277,2.00313,2.00277,2.00313,10601938.0
2008-04-30 22:55:00,2.00306,2.00306,2.0027,2.0027,3490164.0
2008-04-30 22:56:00,2.00245,2.00279,2.0024,2.00241,18945717.0
2008-04-30 22:57:00,2.00262,2.0029,2.00196,2.00196,5826200.0
2008-04-30 22:58:00,2.00197,2.00308,2.00197,2.00305,11639154.0
2008-04-30 22:59:00,2.00286,2.00286,2.00249,2.00253,3559580.0
2008-04-30 23:00:00,2.00242,2.00243,2.00158,2.00166,4271313.0
2008-04-30 23:01:00,2.00162,2.00162,2.001,2.001,10845328.0
2008-04-30 23:02:00,2.00105,2.00112,2.00094,2.00112,2593975.0
2008-04-30 23:03:00,2.0011,2.0011,2.0008,2.0008,22496206.0
2008-04-30 23:04:00,2.00089,2.00122,2.00075,2.00122,7181513.0
2008-04-30 23:05:00,2.00121,2.00133,2.00097,2.00097,8558439.0
2008-04-30 23:06:00,2.00098,2.0011,2.00098,2.00099,3991643.0
2008-04-30 23:07:00,2.00108,2.00122,2.00101,2.00122,6515094.0
2008-04-30 23:08:00,2.00123,2.00126,2.00116,2.00122,1347616.0
2008-04-30 23:09:00,2.00117,2.00119,2.00079,2.00082,25320029.0
2008-04-30 23:10:00,2.00079,2.00082,2.00043,2.00043,3905267.0
2008-04-30 23:11:00,2.00023,2.00027,2.00017,2.00027,5981112.0
2008-04-30 23:12:00,2.0004,2.00055,2.0004,2.00055,453409.0
2008-04-30 23:13:00,2.00066,2.00081,2.00052,2.00052,4978566.0
2008-04-30 23:14:00,2.00046,2.00046,2.0003,2.00033,7353905.0
2008-04-30 23:15:00,2.00043,2.00049,2.00035,2.00047,2534379.0
2008-04-30 23:16:00,2.00046,2.0005,2.00046,2.0005,6818670.0
2008-04-30 23:17:00,2.00044,2.00044,2.00031,2.0004,8669670.0
2008-04-30 23:18:00,2.00041,2.00041,2.00015,2.00031,8547756.0
2008-04-30 23:19:00,2.00024,2.0003,2.00004,2.0003,12162200.0
2008-04-30 23:20:00,2.00055,2.00068,2.00052,2.00054,1647070.0
2008-04-30 23:21:00,2.00035,2.00035,2.00018,2.00021,3189250.0
2008-04-30 23:22:00,2.00015,2.00015,1.99999,2.00012,8224475.0
2008-04-30 23:23:00,2.0002,2.00047,1.99996,2.00045,7154177.0
2008-04-30 23:24:00,2.00063,2.00073,2.00063,2.00067,10113516.0
2008-04-30 23:25:00,2.00052,2.00052,2.00018,2.00018,4920758.0
2008-04-30 23:26:00,2.00012,2.00026,2.0001,2.00015,2611350.0
2008-04-30 23:27:00,2.00015,2.00023,1.99998,2.00023,3690850.0
2008-04-30 23:28:00,2.00015,2.00015,1.99998,2.00006,3473120.0
2008-04-30 23:29:00,2.00008,2.00009,1.99987,1.9999,8432215.0
2008-04-30 23:30:00,1.99994,2.00007,1.99993,2.00007,1722653.0
2008-04-30 23:31:00,2.00011,2.00017,2.00003,2.00012,1160462.0
2008-04-30 23:32:00,1.99998,1.99998,1.99938,1.99938,22059179.0
2008-04-30 23:33:00,1.99946,1.99946,1.99927,1.99942,4321904.0
2008-04-30 23:34:00,1.99962,1.99962,1.99921,1.99942,9339052.0
2008-04-30 23:35:00,1.99936,1.99936,1.99911,1.9992,12274045.0
2008-04-30 23:36:00,1.99923,1.99923,1.99888,1.99893,4576334.0
2008-04-30 23:38:00,1.999,1.99915,1.99899,1.99912,10003878.0
2008-04-30 23:39:00,1.99906,1.99906,1.99875,1.99875,10400251.0
2008-04-30 23:40:00,1.99872,1.99878,1.99847,1.99878,10833586.0
2008-04-30 23:41:00,1.99892,1.99892,1.99877,1.99882,8353470.0
2008-04-30 23:42:00,1.9988,1.99885,1.99878,1.99878,9616711.0
2008-04-30 23:43:00,1.99879,1.999,1.99873,1.999,4977373.0
2008-04-30 23:44:00,1.99918,1.99926,1.99901,1.99921,1975755.0
2008-04-30 23:45:00,1.99929,1.99965,1.99929,1.99965,3343361.0
2008-04-30 23:46:00,1.99967,1.99967,1.99944,1.99953,12191241.0
2008-04-30 23:47:00,1.99945,1.99947,1.99936,1.99947,19717141.0
2008-04-30 23:48:00,1.99952,1.99956,1.99928,1.99928,312632.0
2008-04-30 23:49:00,1.99932,1.99932,1.99891,1.99929,7149761.0
2008-04-30 23:50:00,1.99934,1.99974,1.99934,1.9994,5131834.0
2008-04-30 23:51:00,1.99936,1.99936,1.99905,1.99905,5496325.0
2008-04-30 23:52:00,1.99895,1.99895,1.99865,1.99865,29431669.0
2008-04-30 23:53:00,1.9985,1.99879,1.9985,1.99879,6927015.0
2008-04-30 23:54:00,1.99898,1.99924,1.99898,1.99924,12129277.0
2008-04-30 23:55:00,1.99919,1.99925,1.999,1.99925,3982389.0
2008-04-30 23:56:00,1.99924,1.99958,1.99924,1.99957,6441980.0
2008-04-30 23:57:00,1.99954,1.99954,1.99936,1.99947,6386380.0
2008-04-30 23:58:00,1.99934,1.99934,1.99894,1.99918,3897942.0
2008-04-30 23:59:00,1.9993,1.99953,1.99891,1.99953,6597781.0
2008-05-01 00:00:00,1.99959,1.9996,1.99952,1.99958,10107421.0
2008-05-01 00:01:00,1.99954,1.99969,1.99816,1.99959,9396563.0
2008-05-01 00:02:00,1.99958,1.99966,1.99954,1.99966,2886774.0
2008-05-01 00:03:00,1.99973,1.99993,1.99973,1.99991,3303321.0
2008-05-01 00:04:00,1.99979,2.00002,1.99963,1.99963,3679967.0
2008-05-01 00:05:00,1.99956,2.00027,1.99956,2.00027,4919097.0
2008-05-01 00:06:00,2.00034,2.00073,2.00033,2.00071,8326854.0
2008-05-01 00:07:00,2.00082,2.00106,2.00082,2.00106,7792220.0
2008-05-01 00:08:00,2.00105,2.0011,2.00089,2.00109,2018809.0
2008-05-01 00:09:00,2.00106,2.00106,2.00092,2.00105,5129228.0
2008-05-01 00:10:00,2.00124,2.00133,2.00114,2.00133,5006725.0
2008-05-01 00:11:00,2.00136,2.0017,2.00136,2.00158,8156739.0
2008-05-01 00:12:00,2.00171,2.00171,2.001,2.001,11525776.0
2008-05-01 00:13:00,2.00083,2.00083,2.00047,2.00047,10888787.0
2008-05-01 00:14:00,2.00042,2.00042,1.99996,2.00004,2195547.0
2008-05-01 00:15:00,2.00011,2.00015,1.99999,2.0001,3956366.0
2008-05-01 00:16:00,1.99999,1.99999,1.99963,1.99963,6222448.0
2008-05-01 00:17:00,1.99958,1.99975,1.99956,1.99975,4785517.0
2008-05-01 00:18:00,1.99979,1.99994,1.99977,1.99994,11074015.0
2008-05-01 00:19:00,2.0,2.0,1.99985,1.9999,26629003.0
2008-05-01 00:20:00,1.99973,1.99993,1.99973,1.99993,9305555.0
2008-05-01 00:21:00,2.00018,2.00043,2.00018,2.00023,4261009.0
2008-05-01 00:22:00,2.0002,2.0002,1.99978,1.99978,12278603.0
2008-05-01 00:23:00,2.00005,2.00024,2.00003,2.00024,6211154.0
2008-05-01 00:24:00,2.00029,2.00036,2.00009,2.00012,9957669.0
2008-05-01 00:25:00,2.00013,2.00022,2.00001,2.00001,17283313.0
2008-05-01 00:26:00,1.99993,2.00007,1.99978,2.00007,44226691.0
2008-05-01 00:27:00,2.00012,2.00021,2.00004,2.00007,2105369.0
2008-05-01 00:28:00,2.00024,2.00064,2.00024,2.00064,3314375.0
2008-05-01 00:29:00,2.0006,2.0006,2.00042,2.00058,12396603.0
2008-05-01 00:30:00,2.00059,2.00071,2.00042,2.00042,10222396.0
2008-05-01 00:31:00,2.00085,2.00107,2.00085,2.00107,1655924.0
2008-05-01 00:32:00,2.00103,2.00103,2.0008,2.0008,5149696.0
2008-05-01 00:33:00,2.0007,2.00099,2.0007,2.00099,2246197.0
2008-05-01 00:34:00,2.00107,2.00147,2.00093,2.00147,8792168.0
2008-05-01 00:35:00,2.00167,2.00212,2.00167,2.00212,2288704.0
2008-05-01 00:36:00,2.00213,2.00226,2.00208,2.00208,3411552.0
2008-05-01 00:37:00,2.00194,2.00202,2.00161,2.00202,4709808.0
2008-05-01 00:38:00,2.00203,2.00216,2.00203,2.00216,2843995.0
2008-05-01 00:39:00,2.00211,2.00214,2.00174,2.00205,17369250.0
2008-05-01 00:40:00,2.002,2.002,2.00187,2.00187,8786848.0
2008-05-01 00:41:00,2.00182,2.00182,2.00164,2.00164,6702706.0
2008-05-01 00:42:00,2.00144,2.00162,2.00144,2.00156,636604.0
2008-05-01 00:43:00,2.00158,2.00165,2.00134,2.00134,9338958.0
2008-05-01 00:44:00,2.00151,2.00169,2.00151,2.00169,11830099.0
2008-05-01 00:45:00,2.00189,2.00234,2.00189,2.00234,4315689.0
2008-05-01 00:46:00,2.00259,2.00299,2.00259,2.00298,4415502.0
2008-05-01 00:47:00,2.00318,2.00327,2.00288,2.00288,8261554.0
2008-05-01 00:48:00,2.0027,2.00282,2.00269,2.00269,3634975.0
2008-05-01 00:49:00,2.00282,2.003,2.00268,2.003,3753277.0
2008-05-01 00:50:00,2.00316,2.0033,2.00307,2.00307,44764727.0
2008-05-01 00:51:00,2.00286,2.00304,2.00271,2.00304,5578459.0
2008-05-01 00:52:00,2.00291,2.00291,2.00282,2.00282,460129.0
2008-05-01 00:53:00,2.00259,2.00275,2.00242,2.00275,4002249.0
2008-05-01 00:54:00,2.00278,2.00278,2.0026,2.00269,3935550.0
2008-05-01 00:55:00,2.00275,2.00291,2.00264,2.00291,1073344.0
2008-05-01 00:56:00,2.00297,2.00297,2.00269,2.00269,2506005.0
2008-05-01 00:57:00,2.00277,2.00307,2.00269,2.00307,6762402.0
2008-05-01 00:58:00,2.00322,2.00336,2.00322,2.00336,6105862.0
2008-05-01 00:59:00,2.00345,2.00363,2.00345,2.00363,9909432.0
2008-05-01 01:00:00,2.00337,2.00341,2.0031,2.0031,25474936.0
2008-05-01 01:02:00,2.00286,2.00303,2.00286,2.00303,6731980.0
2008-05-01 01:03:00,2.00307,2.0031,2.00284,2.00303,4758860.0
2008-05-01 01:04:00,2.0028,2.0028,2.0025,2.00254,3667115.0
2008-05-01 01:05:00,2.00255,2.00255,2.00226,2.00255,6825910.0
2008-05-01 01:06:00,2.00262,2.00279,2.00262,2.00279,18632691.0
2008-05-01 01:07:00,2.00289,2.00317,2.00287,2.00299,8364118.0
2008-05-01 01:08:00,2.00276,2.00286,2.00276,2.00284,12161313.0
2008-05-01 01:09:00,2.00283,2.00283,2.00249,2.00249,7021069.0
2008-05-01 01:10:00,2.00244,2.00244,2.00218,2.00218,6890690.0
2008-05-01 01:11:00,2.00218,2.00231,2.00213,2.00217,9295547.0
2008-05-01 01:12:00,2.00216,2.00216,2.00181,2.00181,3699124.0
2008-05-01 01:13:00,2.00154,2.00154,2.00115,2.00119,4462660.0
2008-05-01 01:14:00,2.00119,2.00134,2.00112,2.00124,3706773.0
2008-05-01 01:15:00,2.00103,2.00135,2.00095,2.00135,6466746.0
2008-05-01 01:16:00,2.00138,2.00143,2.00117,2.00117,9057871.0
2008-05-01 01:17:00,2.00112,2.0012,2.00106,2.00108,6026836.0
2008-05-01 01:18:00,2.0012,2.0013,2.0012,2.00121,8170038.0
2008-05-01 01:19:00,2.00113,2.00113,2.00089,2.00102,4920458.0
2008-05-01 01:20:00,2.00101,2.00101,2.00064,2.00073,2452741.0
2008-05-01 01:21:00,2.00083,2.00096,2.00077,2.00096,5750151.0
2008-05-01 01:22:00,2.0011,2.00121,2.00097,2.00097,36220849.0
2008-05-01 01:23:00,2.00096,2.00106,2.00076,2.00106,5761993.0
2008-05-01 01:24:00,2.00114,2.00114,2.00079,2.00085,2561339.0
2008-05-01 01:25:00,2.00087,2.00099,2.00081,2.00099,9426780.0
2008-05-01 01:26:00,2.00083,2.0011,2.00083,2.00097,2822615.0
2008-05-01 01:27:00,2.00091,2.00103,2.00081,2.00103,12917342.0
2008-05-01 01:28:00,2.00109,2.00109,2.001,2.00103,5121690.0
2008-05-01 01:29:00,2.001,2.001,2.00087,2.00097,9301534.0
2008-05-01 01:30:00,2.00092,2.00113,2.00092,2.00113,3017675.0
2008-05-01 01:31:00,2.00123,2.00126,2.00089,2.00118,8139972.0
2008-05-01 01:32:00,2.00111,2.00111,2.00084,2.00088,2125349.0
2008-05-01 01:33:00,2.00088,2.00122,2.00088,2.00117,9694965.0
2008-05-01 01:34:00,2.00137,2.0015,2.00092,2.00092,30585921.0
2008-05-01 01:35:00,2.00137,2.00137,2.00122,2.00122,1644537.0
2008-05-01 01:36:00,2.00127,2.00127,2.001,2.00116,18107651.0
2008-05-01 01:38:00,2.00122,2.00128,2.00115,2.00115,9581340.0
2008-05-01 01:39:00,2.00086,2.00123,2.00085,2.00123,3295432.0
2008-05-01 01:40:00,2.00136,2.00136,2.00085,2.00085,6027951.0
2008-05-01 01:42:00,2.00102,2.00159,2.00102,2.00134,19497490.0
2008-05-01 01:43:00,2.001,2.00104,2.00061,2.00104,10079031.0
2008-05-01 01:44:00,2.00049,2.00104,2.00049,2.00104,8577235.0
2008-05-01 01:45:00,2.00097,2.00117,2.00097,2.00117,4062819.0
2008-05-01 01:46:00,2.00117,2.00129,2.00094,2.00129,25275041.0
2008-05-01 01:47:00,2.00124,2.00168,2.00124,2.00168,10531155.0
2008-05-01 01:48:00,2.00162,2.00176,2.0015,2.0015,3281637.0
2008-05-01 01:49:00,2.0014,2.0014,2.00101,2.00125,1912882.0
2008-05-01 01:50:00,2.00131,2.00142,2.0013,2.0013,6353486.0
2008-05-01 01:51:00,2.00134,2.00134,2.00121,2.00121,5907010.0
2008-05-01 01:52:00,2.00117,2.00117,2.00101,2.00107,4600300.0
2008-05-01 01:53:00,2.00113,2.00132,2.0011,2.00132,2154453.0
2008-05-01 01:54:00,2.00134,2.00144,2.00107,2.00107,7006391.0
2008-05-01 01:55:00,2.00109,2.00117,2.00099,2.00108,15699089.0
2008-05-01 01:56:00,2.00115,2.00123,2.00066,2.00066,7174313.0
2008-05-01 01:57:00,2.00098,2.00098,2.00061,2.00069,22959460.0
2008-05-01 01:58:00,2.00081,2.00091,2.00076,2.00076,11099828.0
2008-05-01 01:59:00,2.00086,2.00086,2.00069,2.00078,8126429.0
2008-05-01 02:00:00,2.00086,2.00086,2.0007,2.0008,8746560.0
2008-05-01 02:01:00,2.00069,2.00081,2.00069,2.00078,11387941.0
2008-05-01 02:02:00,2.00072,2.00097,2.00072,2.00093,24923426.0
2008-05-01 02:03:00,2.00043,2.00107,2.00043,2.00107,7456154.0
2008-05-01 02:04:00,2.00113,2.00122,2.00106,2.00114,17389333.0
2008-05-01 02:05:00,2.00108,2.00108,2.00082,2.00096,7398511.0
2008-05-01 02:06:00,2.00103,2.00103,2.00077,2.00102,2347411.0
2008-05-01 02:07:00,2.00109,2.00121,2.00109,2.00111,4894456.0
2008-05-01 02:08:00,2.00112,2.00129,2.00112,2.00129,5615027.0
2008-05-01 02:09:00,2.00124,2.00128,2.00116,2.00128,6938392.0
2008-05-01 02:10:00,2.00133,2.00136,2.00129,2.00132,2071116.0
2008-05-01 02:11:00,2.0013,2.00167,2.0013,2.00165,2991191.0
2008-05-01 02:12:00,2.00177,2.00177,2.00124,2.00124,11081927.0
2008-05-01 02:13:00,2.00135,2.00151,2.00135,2.00151,7939587.0
2008-05-01 02:14:00,2.00153,2.00163,2.00142,2.00158,3808416.0
2008-05-01 02:15:00,2.00168,2.00168,2.00134,2.00134,8332265.0
2008-05-01 02:16:00,2.00198,2.00198,2.00151,2.00163,9838961.0
2008-05-01 02:17:00,2.00171,2.00182,2.00165,2.00165,18984899.0
2008-05-01 02:18:00,2.00175,2.00188,2.00147,2.00188,5535060.0
2008-05-01 02:19:00,2.0017,2.00179,2.00161,2.00161,6440807.0
2008-05-01 02:20:00,2.00176,2.002,2.00176,2.00192,3640959.0
2008-05-01 02:21:00,2.00226,2.00226,2.00203,2.00203,10357085.0
2008-05-01 02:22:00,2.00182,2.00182,2.00118,2.00118,3626825.0
2008-05-01 02:23:00,2.00099,2.00099,2.00046,2.00046,16556324.0
2008-05-01 02:24:00,2.00036,2.00072,2.00036,2.00072,1656797.0
2008-05-01 02:26:00,2.00072,2.00072,2.00039,2.00051,9631400.0
2008-05-01 02:27:00,2.00059,2.00065,2.00055,2.00061,2333752.0
2008-05-01 02:28:00,2.00057,2.0007,2.0002,2.0007,7873836.0
2008-05-01 02:29:00,2.00066,2.00076,2.00064,2.00064,2946376.0
2008-05-01 02:30:00,2.00083,2.00098,2.00083,2.00083,9322978.0
2008-05-01 02:31:00,2.00072,2.00072,2.00051,2.00064,4965284.0
2008-05-01 02:32:00,2.0006,2.00068,2.00021,2.00068,12786915.0
2008-05-01 02:33:00,2.00082,2.00098,2.00068,2.00068,3062401.0
2008-05-01 02:34:00,2.00095,2.00102,2.00081,2.00081,9938618.0
2008-05-01 02:35:00,2.00071,2.00071,2.00028,2.00063,2575246.0
2008-05-01 02:36:00,2.00079,2.00084,2.00066,2.00072,5302287.0
2008-05-01 02:37:00,2.00053,2.00064,2.00041,2.00059,36847253.0
2008-05-01 02:38:00,2.00055,2.00058,2.00045,2.00047,5312408.0
2008-05-01 02:39:00,2.00036,2.00037,2.00022,2.00029,2353878.0
2008-05-01 02:40:00,2.00028,2.00028,1.99996,2.00013,4712631.0
2008-05-01 02:41:00,2.00016,2.00016,2.0,2.0,8985965.0
2008-05-01 02:42:00,1.99987,2.00004,1.99973,1.99973,6408119.0
2008-05-01 02:43:00,1.9996,1.9996,1.99945,1.99945,8851626.0
2008-05-01 02:44:00,1.99952,1.99953,1.99933,1.99938,6596027.0
2008-05-01 02:45:00,1.9995,1.99961,1.99943,1.99961,3889176.0
2008-05-01 02:46:00,1.9997,1.99977,1.99967,1.99967,4517320.0
2008-05-01 02:47:00,1.99974,1.99977,1.99938,1.99941,3754694.0
2008-05-01 02:48:00,1.99947,1.99964,1.99933,1.9994,8595051.0
2008-05-01 02:49:00,1.99955,1.99978,1.99955,1.99977,6276246.0
2008-05-01 02:50:00,1.9997,1.99993,1.99959,1.99993,7773548.0
2008-05-01 02:51:00,1.99979,1.99982,1.99941,1.99941,11257350.0
2008-05-01 02:52:00,1.99949,1.99971,1.99932,1.99971,8483741.0
2008-05-01 02:53:00,1.99978,1.99986,1.99978,1.99986,19419166.0
2008-05-01 02:54:00,1.99983,2.00005,1.9998,2.00005,7263926.0
2008-05-01 02:55:00,1.99998,2.00008,1.99987,2.00006,3890839.0
2008-05-01 02:56:00,2.00022,2.0003,2.00004,2.0003,4336879.0
2008-05-01 02:57:00,2.00036,2.00046,2.00034,2.00034,6493662.0
2008-05-01 02:58:00,2.00021,2.00022,2.00004,2.00004,7067970.0
2008-05-01 02:59:00,1.99999,2.00042,1.99998,2.00042,26547453.0
2008-05-01 03:00:00,2.00057,2.00057,2.0004,2.0005,11467819.0
2008-05-01 03:01:00,2.00046,2.00058,2.00037,2.00058,6368234.0
2008-05-01 03:02:00,2.00059,2.00066,2.00049,2.00052,7313869.0
2008-05-01 03:03:00,2.00041,2.00054,2.00036,2.00052,2296348.0
2008-05-01 03:04:00,2.00056,2.00056,2.00034,2.00036,1020482.0
2008-05-01 03:05:00,2.00025,2.00025,2.00007,2.00024,3905479.0
2008-05-01 03:06:00,2.00024,2.00042,2.0002,2.00026,3796121.0
2008-05-01 03:07:00,2.00036,2.00036,2.0003,2.0003,485317.0
2008-05-01 03:08:00,2.00042,2.00042,2.00023,2.00032,6120757.0
2008-05-01 03:09:00,2.00036,2.00051,2.00032,2.00051,41816655.0
2008-05-01 03:10:00,2.00065,2.00065,2.00029,2.00029,3538825.0
2008-05-01 03:11:00,2.00021,2.00038,2.00021,2.00027,3393049.0
2008-05-01 03:12:00,2.00039,2.00041,2.00023,2.00023,8433597.0
2008-05-01 03:13:00,2.0001,2.0001,1.99993,2.00009,4362282.0
2008-05-01 03:14:00,2.00015,2.00033,2.00015,2.00032,4327808.0
2008-05-01 03:15:00,2.00029,2.00051,2.00018,2.00018,12439643.0
2008-05-01 03:16:00,1.99997,2.00022,1.99997,2.00008,8944506.0
2008-05-01 03:17:00,1.99997,1.99997,1.99979,1.99984,641674.0
2008-05-01 03:18:00,2.00007,2.00018,2.00006,2.00018,7440012.0
2008-05-01 03:19:00,2.00012,2.00012,2.00007,2.00007,8798286.0
2008-05-01 03:20:00,1.99997,1.99997,1.99952,1.99954,17037031.0
2008-05-01 03:21:00,1.99949,1.99959,1.99926,1.99959,2982689.0
2008-05-01 03:22:00,1.99971,1.99971,1.99941,1.99944,4580190.0
2008-05-01 03:23:00,1.99936,1.99955,1.99936,1.99955,3782625.0
2008-05-01 03:24:00,1.99962,1.99962,1.99928,1.99933,2166921.0
2008-05-01 03:25:00,1.99954,1.99971,1.99946,1.99957,8855038.0
2008-05-01 03:26:00,1.99955,1.99972,1.99939,1.99939,2277629.0
2008-05-01 03:27:00,1.99927,1.99936,1.99905,1.99936,4737095.0
2008-05-01 03:28:00,1.99957,1.99958,1.99944,1.99957,1542979.0
2008-05-01 03:29:00,1.99921,1.99958,1.99921,1.99946,11307961.0
2008-05-01 03:30:00,1.99967,2.00006,1.99967,1.99994,12249606.0
2008-05-01 03:31:00,1.99985,1.99985,1.99964,1.99964,3509877.0
2008-05-01 03:32:00,1.99943,1.99961,1.99943,1.99961,2009132.0
2008-05-01 03:33:00,1.99955,1.99961,1.99942,1.99961,43444686.0
2008-05-01 03:34:00,1.99966,1.99967,1.99958,1.99961,17031249.0
2008-05-01 03:35:00,1.99958,1.99971,1.9995,1.99971,9397572.0
2008-05-01 03:36:00,1.99973,1.99973,1.99953,1.99961,6558770.0
2008-05-01 03:37:00,1.9993,1.9995,1.99927,1.9995,12930287.0
2008-05-01 03:38:00,1.99957,1.99968,1.9995,1.99968,3974823.0
2008-05-01 03:39:00,1.99959,1.99979,1.99959,1.99967,10338358.0
2008-05-01 03:40:00,1.99983,1.9999,1.99975,1.99989,25592507.0
2008-05-01 03:41:00,1.99984,1.99995,1.99971,1.99995,10173648.0
2008-05-01 03:42:00,2.00006,2.00006,1.99974,1.99974,4774061.0
2008-05-01 03:43:00,1.99968,1.99987,1.99968,1.99987,6212508.0
2008-05-01 03:44:00,1.99996,1.99996,1.99965,1.99976,3494335.0
2008-05-01 03:45:00,1.99978,1.99985,1.9997,1.99985,1317938.0
2008-05-01 03:46:00,1.99983,1.99983,1.99968,1.99969,9925064.0
2008-05-01 03:47:00,1.99969,1.99994,1.99969,1.99972,10692808.0
2008-05-01 03:48:00,1.99951,1.99961,1.99939,1.99939,7093596.0
2008-05-01 03:49:00,1.99937,1.99949,1.99923,1.99934,5037453.0
2008-05-01 03:50:00,1.99942,1.99949,1.99929,1.99929,4691511.0
2008-05-01 03:51:00,1.9992,1.99925,1.99895,1.99925,2134046.0
2008-05-01 03:52:00,1.99944,1.9995,1.99934,1.99934,7830590.0
2008-05-01 03:53:00,1.99925,1.99935,1.9991,1.99935,7956101.0
2008-05-01 03:54:00,1.99943,1.99954,1.99927,1.99927,4607622.0
2008-05-01 03:55:00,1.99915,1.99915,1.99895,1.99907,3834497.0
2008-05-01 03:56:00,1.99913,1.99917,1.99907,1.99912,3500393.0
2008-05-01 03:57:00,1.99911,1.99913,1.99899,1.99913,3135413.0
2008-05-01 03:58:00,1.99925,1.99935,1.99779,1.99907,8896575.0
2008-05-01 03:59:00,1.99917,1.99945,1.99917,1.99945,9233051.0
2008-05-01 04:00:00,1.99952,1.99954,1.99913,1.99953,6871973.0
2008-05-01 04:01:00,1.99947,1.99965,1.99938,1.99965,4071384.0
2008-05-01 04:02:00,1.9996,1.9996,1.99914,1.99937,6393413.0
2008-05-01 04:03:00,1.99931,1.99931,1.99921,1.99924,6447137.0
2008-05-01 04:04:00,1.99948,1.99975,1.99948,1.99962,4201275.0
2008-05-01 04:05:00,1.99951,1.99966,1.99936,1.99955,12852894.0
2008-05-01 04:06:00,1.99956,1.99967,1.99953,1.99954,6507906.0
2008-05-01 04:07:00,1.99979,1.99997,1.99973,1.99997,30445507.0
2008-05-01 04:08:00,1.99995,1.99995,1.99958,1.99958,5338310.0
2008-05-01 04:09:00,1.9994,1.99946,1.99923,1.99946,5094137.0
2008-05-01 04:10:00,1.99957,1.9999,1.99946,1.99981,7585148.0
2008-05-01 04:11:00,1.99968,1.99973,1.99957,1.99972,346292.0
2008-05-01 04:12:00,1.99986,2.00005,1.99984,1.99984,20489599.0
2008-05-01 04:13:00,1.99971,2.00027,1.99967,2.00027,11782393.0
2008-05-01 04:14:00,2.00033,2.00033,1.99994,2.00027,3429088.0
2008-05-01 04:15:00,2.00044,2.00068,2.00044,2.00051,1896481.0
2008-05-01 04:16:00,2.0005,2.00051,2.00035,2.00046,5217921.0
2008-05-01 04:17:00,2.00045,2.00049,2.00043,2.00043,9335706.0
2008-05-01 04:18:00,2.00049,2.00058,2.00038,2.00058,8666324.0
2008-05-01 04:19:00,2.00056,2.00077,2.00042,2.00077,9983032.0
2008-05-01 04:20:00,2.00094,2.0011,2.00084,2.00084,9608513.0
2008-05-01 04:21:00,2.00059,2.00059,2.00023,2.00031,10242530.0
2008-05-01 04:22:00,2.00039,2.00059,2.00039,2.00056,6603749.0
2008-05-01 04:23:00,2.00081,2.00115,2.00077,2.00115,4432285.0
2008-05-01 04:24:00,2.00123,2.00128,2.00089,2.00114,13244896.0
2008-05-01 04:25:00,2.00119,2.00136,2.00114,2.00136,8490046.0
2008-05-01 04:26:00,2.00131,2.00145,2.00112,2.00145,4129473.0
2008-05-01 04:27:00,2.00136,2.00137,2.0011,2.00114,22786054.0
2008-05-01 04:28:00,2.00128,2.00171,2.00128,2.0017,1155149.0
2008-05-01 04:30:00,2.00165,2.0017,2.00147,2.00147,9172429.0
2008-05-01 04:31:00,2.00131,2.00134,2.00112,2.00118,3567663.0
2008-05-01 04:32:00,2.00127,2.00138,2.00122,2.00136,3664101.0
2008-05-01 04:33:00,2.00133,2.00138,2.00127,2.00131,2715066.0
2008-05-01 04:34:00,2.00138,2.00163,2.00132,2.00163,5213219.0
2008-05-01 04:35:00,2.00166,2.00184,2.00166,2.00183,10858403.0
2008-05-01 04:36:00,2.00166,2.00181,2.00127,2.00165,7821338.0
2008-05-01 04:37:00,2.0016,2.00177,2.00148,2.00154,7989581.0
2008-05-01 04:38:00,2.00164,2.00177,2.00164,2.00177,3298427.0
2008-05-01 04:39:00,2.00174,2.00174,2.00153,2.00153,1576595.0
2008-05-01 04:40:00,2.00146,2.00146,2.00125,2.00135,12078855.0
2008-05-01 04:41:00,2.00128,2.00128,2.00118,2.00118,7958804.0
2008-05-01 04:42:00,2.00123,2.00151,2.00123,2.00151,7984593.0
2008-05-01 04:43:00,2.00156,2.00192,2.00156,2.00192,1155119.0
2008-05-01 04:44:00,2.00194,2.00194,2.00169,2.00169,2733957.0
2008-05-01 04:45:00,2.00149,2.00152,2.00137,2.00148,7488701.0
2008-05-01 04:46:00,2.00139,2.00139,2.00126,2.00138,4890534.0
2008-05-01 04:47:00,2.00146,2.00179,2.00141,2.00173,4408927.0
2008-05-01 04:48:00,2.00199,2.00203,2.00187,2.00203,6249203.0
2008-05-01 04:49:00,2.00223,2.00224,2.00207,2.00208,1927945.0
2008-05-01 04:50:00,2.00198,2.00198,2.00168,2.00168,21221925.0
2008-05-01 04:51:00,2.00148,2.00153,2.00135,2.00153,1458144.0
2008-05-01 04:52:00,2.00166,2.00195,2.00159,2.00195,6773856.0
2008-05-01 04:53:00,2.00211,2.00242,2.00211,2.00217,5669283.0
2008-05-01 04:54:00,2.00192,2.00192,2.0016,2.00189,7793861.0
2008-05-01 04:55:00,2.00195,2.00237,2.00195,2.00217,12024767.0
2008-05-01 04:56:00,2.00215,2.00215,2.00179,2.00179,21502778.0
2008-05-01 04:57:00,2.00178,2.00222,2.00178,2.00222,3776723.0
2008-05-01 04:58:00,2.00206,2.00217,2.00197,2.00197,11198067.0
2008-05-01 04:59:00,2.00202,2.00244,2.00198,2.00216,4199857.0
2008-05-01 05:00:00,2.0021,2.00212,2.00186,2.00186,3466673.0
2008-05-01 05:01:00,2.00182,2.00182,2.00135,2.00136,10824099.0
2008-05-01 05:02:00,2.00129,2.00145,2.00125,2.00144,5535581.0
2008-05-01 05:04:00,2.00139,2.00139,2.00122,2.0013,3353027.0
2008-05-01 05:05:00,2.00129,2.00129,2.00108,2.00122,11596956.0
2008-05-01 05:06:00,2.00119,2.00139,2.00119,2.00139,6819145.0
2008-05-01 05:07:00,2.00138,2.00138,2.00078,2.00135,5599590.0
2008-05-01 05:08:00,2.00137,2.0015,2.00129,2.00134,19704840.0
2008-05-01 05:10:00,2.00142,2.00154,2.00121,2.00121,13841529.0
2008-05-01 05:11:00,2.00116,2.00116,2.00097,2.00097,6804120.0
2008-05-01 05:12:00,2.00104,2.00114,2.001,2.001,4480866.0
2008-05-01 05:13:00,2.0011,2.00137,2.00109,2.00137,3914089.0
2008-05-01 05:14:00,2.00152,2.0016,2.00141,2.00141,7830886.0
2008-05-01 05:15:00,2.00136,2.00136,2.00121,2.00126,21656044.0
2008-05-01 05:16:00,2.00129,2.00175,2.00126,2.00126,5420816.0
2008-05-01 05:17:00,2.00125,2.00136,2.00112,2.00124,2578165.0
2008-05-01 05:18:00,2.00128,2.00129,2.00114,2.00114,2573625.0
2008-05-01 05:19:00,2.0011,2.00135,2.00105,2.00132,2136797.0
2008-05-01 05:20:00,2.0013,2.00149,2.0013,2.00149,33686965.0
2008-05-01 05:21:00,2.00132,2.00154,2.00132,2.00132,9365820.0
2008-05-01 05:22:00,2.00131,2.00131,2.00125,2.00125,1422571.0
2008-05-01 05:23:00,2.00114,2.00114,2.00071,2.00114,7116891.0
2008-05-01 05:24:00,2.00123,2.00147,2.00123,2.00147,4949979.0
2008-05-01 05:25:00,2.00141,2.00144,2.00095,2.00144,15838515.0
2008-05-01 05:26:00,2.0014,2.00141,2.00127,2.00127,6675829.0
2008-05-01 05:27:00,2.00138,2.00148,2.00134,2.00148,13048160.0
2008-05-01 05:28:00,2.00154,2.00158,2.00154,2.00157,4828460.0
2008-05-01 05:29:00,2.00155,2.00155,2.00124,2.00131,15202341.0
2008-05-01 05:30:00,2.0013,2.00176,2.0013,2.00176,8039047.0
2008-05-01 05:31:00,2.00182,2.002,2.00172,2.002,8410326.0
2008-05-01 05:32:00,2.00206,2.00206,2.00158,2.00171,2134020.0
2008-05-01 05:33:00,2.00178,2.00186,2.00172,2.00182,12094264.0
2008-05-01 05:34:00,2.00176,2.00176,2.00151,2.00154,4719319.0
2008-05-01 05:35:00,2.00162,2.00182,2.0015,2.00182,14404569.0
2008-05-01 05:36:00,2.0019,2.0019,2.0014,2.00142,4311713.0
2008-05-01 05:38:00,2.00147,2.00208,2.00147,2.00192,4706591.0
2008-05-01 05:39:00,2.00177,2.00177,2.0016,2.00174,17242281.0
2008-05-01 05:40:00,2.00167,2.00168,2.00144,2.00147,7352003.0
2008-05-01 05:41:00,2.00142,2.00173,2.00142,2.00169,6247856.0
2008-05-01 05:42:00,2.00147,2.00166,2.00147,2.00165,8132159.0
2008-05-01 05:43:00,2.00164,2.00192,2.00164,2.00192,8730375.0
2008-05-01 05:44:00,2.00179,2.00213,2.00179,2.00202,5300928.0
2008-05-01 05:45:00,2.00205,2.00224,2.00205,2.0021,10198024.0
2008-05-01 05:46:00,2.00205,2.00205,2.00187,2.00187,30194801.0
2008-05-01 05:47:00,2.00175,2.0019,2.00175,2.0019,9602458.0
2008-05-01 05:48:00,2.00185,2.0019,2.00182,2.00186,4369256.0
2008-05-01 05:49:00,2.00171,2.00177,2.0016,2.0016,4881281.0
2008-05-01 05:50:00,2.00151,2.00171,2.00151,2.00169,18857999.0
2008-05-01 05:51:00,2.00186,2.00193,2.00177,2.00184,6283501.0
2008-05-01 05:52:00,2.00185,2.00191,2.00172,2.00187,12428129.0
2008-05-01 05:53:00,2.00174,2.00174,2.00148,2.00148,6540714.0
2008-05-01 05:54:00,2.00151,2.00157,2.00138,2.00147,3210737.0
2008-05-01 05:55:00,2.00148,2.00148,1.99993,2.00138,12379283.0
2008-05-01 05:56:00,2.00143,2.00175,2.00143,2.00175,4249856.0
2008-05-01 05:57:00,2.00172,2.00178,2.00129,2.00147,13599693.0
2008-05-01 05:58:00,2.00144,2.00199,2.00144,2.00199,6589615.0
2008-05-01 05:59:00,2.00194,2.00194,2.00163,2.00163,7219127.0
2008-05-01 06:00:00,2.00167,2.00189,2.00167,2.00184,8446236.0
2008-05-01 06:01:00,2.00193,2.00193,2.00103,2.00132,10150424.0
2008-05-01 06:02:00,2.00156,2.00179,2.0015,2.00166,7400426.0
2008-05-01 06:03:00,2.00159,2.00167,2.0015,2.00167,2174542.0
2008-05-01 06:04:00,2.00169,2.00178,2.00157,2.00178,4798698.0
2008-05-01 06:05:00,2.00176,2.00197,2.00162,2.00162,8801176.0
2008-05-01 06:06:00,2.00156,2.00156,2.00136,2.00136,1444299.0
2008-05-01 06:07:00,2.00147,2.00164,2.00147,2.00154,34965694.0
2008-05-01 06:08:00,2.00143,2.00143,2.00123,2.00133,7286774.0
2008-05-01 06:09:00,2.00141,2.00155,2.00138,2.00152,6094649.0
2008-05-01 06:10:00,2.00163,2.00187,2.00163,2.00187,9055977.0
2008-05-01 06:11:00,2.00177,2.00182,2.00164,2.00164,6316462.0
2008-05-01 06:12:00,2.00185,2.00249,2.00185,2.00245,3034931.0
2008-05-01 06:14:00,2.00226,2.00226,2.00182,2.00183,6686490.0
2008-05-01 06:15:00,2.00178,2.00191,2.00164,2.00191,5721121.0
2008-05-01 06:16:00,2.00209,2.00221,2.00199,2.00199,4966617.0
2008-05-01 06:17:00,2.00195,2.00219,2.00188,2.00219,1790402.0
2008-05-01 06:18:00,2.00221,2.00221,2.00164,2.00194,50674403.0
2008-05-01 06:19:00,2.00184,2.00196,2.00172,2.00193,2088135.0
2008-05-01 06:20:00,2.00192,2.00192,2.00158,2.00158,5220584.0
2008-05-01 06:21:00,2.00165,2.00183,2.00165,2.00173,4044944.0
2008-05-01 06:22:00,2.00171,2.00171,2.00156,2.00164,5580438.0
2008-05-01 06:23:00,2.00145,2.00174,2.00145,2.00173,10583249.0
2008-05-01 06:24:00,2.00187,2.002,2.00169,2.00169,11416521.0
2008-05-01 06:26:00,2.0017,2.00178,2.00161,2.00174,2901944.0
2008-05-01 06:28:00,2.00168,2.00168,2.00026,2.00156,1775478.0
2008-05-01 06:29:00,2.00159,2.00178,2.00159,2.00178,5781151.0
2008-05-01 06:30:00,2.00171,2.00171,2.00154,2.00154,4367884.0
2008-05-01 06:31:00,2.00152,2.00168,2.00149,2.00168,4383104.0
2008-05-01 06:32:00,2.00173,2.00173,2.00161,2.00169,11559329.0
2008-05-01 06:33:00,2.00166,2.00182,2.00157,2.00182,851602.0
2008-05-01 06:34:00,2.00191,2.0022,2.00183,2.00183,1295048.0
2008-05-01 06:35:00,2.00158,2.00181,2.00154,2.00181,3495465.0
2008-05-01 06:36:00,2.002,2.00222,2.00199,2.00199,23719861.0
2008-05-01 06:37:00,2.00191,2.00219,2.00189,2.00219,6203031.0
2008-05-01 06:38:00,2.00258,2.00261,2.00233,2.00233,2566921.0
2008-05-01 06:39:00,2.00229,2.00229,2.00223,2.00228,4741600.0
2008-05-01 06:40:00,2.00234,2.00245,2.00229,2.00236,3458415.0
2008-05-01 06:41:00,2.00234,2.00252,2.00234,2.00252,2097305.0
2008-05-01 06:42:00,2.0027,2.00288,2.00261,2.00263,1796796.0
2008-05-01 06:43:00,2.00252,2.00254,2.00223,2.00254,10388476.0
2008-05-01 06:44:00,2.0028,2.00295,2.0028,2.00291,7937649.0
2008-05-01 06:45:00,2.00276,2.00276,2.00244,2.00246,16743874.0
2008-05-01 06:46:00,2.00261,2.00285,2.00261,2.00284,1242971.0
2008-05-01 06:47:00,2.00289,2.00289,2.0027,2.00283,5432072.0
2008-05-01 06:48:00,2.00278,2.00278,2.00253,2.00265,11561341.0
2008-05-01 06:49:00,2.00232,2.00267,2.00232,2.00267,3570036.0
2008-05-01 06:50:00,2.00272,2.00284,2.00262,2.00262,7119974.0
2008-05-01 06:51:00,2.0026,2.00272,2.00246,2.00272,8390025.0
2008-05-01 06:52:00,2.00277,2.00289,2.00245,2.00252,6737831.0
2008-05-01 06:53:00,2.00271,2.00303,2.00271,2.00298,7844546.0
2008-05-01 06:54:00,2.00276,2.00281,2.00264,2.00278,9891565.0
2008-05-01 06:55:00,2.00275,2.00276,2.00251,2.00258,7500316.0
2008-05-01 06:56:00,2.00247,2.00266,2.00245,2.00266,11364125.0
2008-05-01 06:57:00,2.00254,2.00274,2.00232,2.00232,7391903.0
2008-05-01 06:58:00,2.00207,2.00216,2.00192,2.00192,3319017.0
2008-05-01 06:59:00,2.00188,2.00191,2.00176,2.00176,8737339.0
2008-05-01 07:00:00,2.00193,2.00257,2.00193,2.00229,5687873.0
2008-05-01 07:01:00,2.00212,2.00222,2.00199,2.00212,3097137.0
2008-05-01 07:02:00,2.00242,2.00248,2.00223,2.00223,11963669.0
2008-05-01 07:03:00,2.00202,2.00202,2.00175,2.00175,3147644.0
2008-05-01 07:04:00,2.00179,2.00179,2.00165,2.00168,13555670.0
2008-05-01 07:05:00,2.00163,2.00163,2.00143,2.00143,5071152.0
2008-05-01 07:06:00,2.00137,2.00155,2.00137,2.00154,1857963.0
2008-05-01 07:07:00,2.00152,2.00164,2.00152,2.00164,11011321.0
2008-05-01 07:08:00,2.00148,2.0015,2.00141,2.00147,6924485.0
2008-05-01 07:09:00,2.00146,2.00158,2.00144,2.00158,1679156.0
2008-05-01 07:10:00,2.00167,2.00199,2.00167,2.00199,5869311.0
2008-05-01 07:11:00,2.00204,2.00221,2.00064,2.00221,7172490.0
2008-05-01 07:12:00,2.0023,2.00235,2.00201,2.00217,19319329.0
2008-05-01 07:13:00,2.0021,2.00234,2.0021,2.00218,2443066.0
2008-05-01 07:14:00,2.00236,2.00236,2.00209,2.00209,6638596.0
2008-05-01 07:15:00,2.00214,2.00229,2.00213,2.00224,8562736.0
2008-05-01 07:16:00,2.00235,2.00235,2.00207,2.00207,16150442.0
2008-05-01 07:17:00,2.00214,2.00229,2.00214,2.00226,10284490.0
2008-05-01 07:18:00,2.0022,2.0022,2.00194,2.002,6701630.0
2008-05-01 07:20:00,2.00198,2.00221,2.00198,2.00221,2938513.0
2008-05-01 07:22:00,2.00205,2.00215,2.00197,2.00207,2033960.0
2008-05-01 07:23:00,2.00242,2.00288,2.00242,2.00288,7907053.0
2008-05-01 07:24:00,2.00303,2.00327,2.00303,2.00327,8510574.0
2008-05-01 07:25:00,2.00336,2.00358,2.00324,2.00358,2698430.0
2008-05-01 07:26:00,2.00373,2.00381,2.00373,2.00381,4039915.0
2008-05-01 07:28:00,2.00375,2.00375,2.00343,2.00347,3107807.0
2008-05-01 07:29:00,2.00351,2.00359,2.00331,2.0035,4146231.0
2008-05-01 07:30:00,2.00338,2.00339,2.00325,2.00325,17605054.0
2008-05-01 07:31:00,2.00339,2.00353,2.00339,2.00352,13038429.0
2008-05-01 07:32:00,2.00347,2.00373,2.00346,2.00373,2670585.0
2008-05-01 07:33:00,2.00377,2.00382,2.00365,2.00365,2725077.0
2008-05-01 07:34:00,2.00353,2.00353,2.00326,2.00334,2547149.0
2008-05-01 07:35:00,2.00333,2.00359,2.00333,2.00359,4707700.0
2008-05-01 07:36:00,2.00366,2.00378,2.00363,2.00369,7160770.0
2008-05-01 07:37:00,2.00374,2.00382,2.00369,2.00369,10931079.0
2008-05-01 07:38:00,2.0038,2.00409,2.00378,2.00409,4532214.0
2008-05-01 07:39:00,2.00424,2.00436,2.0042,2.0042,1275713.0
2008-05-01 07:40:00,2.00407,2.00408,2.0036,2.004,5990171.0
2008-05-01 07:41:00,2.00387,2.00413,2.00355,2.00413,8863974.0
2008-05-01 07:42:00,2.00415,2.00418,2.00405,2.00405,3072448.0
2008-05-01 07:43:00,2.00408,2.00414,2.00397,2.00403,3176697.0
2008-05-01 07:44:00,2.00404,2.00404,2.00387,2.00397,6296952.0
2008-05-01 07:45:00,2.00409,2.00431,2.00409,2.00416,17936250.0
2008-05-01 07:46:00,2.00408,2.00415,2.00378,2.00378,6137889.0
2008-05-01 07:47:00,2.00365,2.00365,2.00346,2.0035,3485743.0
2008-05-01 07:48:00,2.00364,2.00424,2.00364,2.00419,1272265.0
2008-05-01 07:50:00,2.00393,2.00393,2.00305,2.00364,3475286.0
2008-05-01 07:51:00,2.00381,2.00387,2.00362,2.00362,3218956.0
2008-05-01 07:52:00,2.00345,2.00362,2.00345,2.00361,11681313.0
2008-05-01 07:53:00,2.00356,2.00363,2.00348,2.00352,14032301.0
2008-05-01 07:54:00,2.00362,2.0039,2.00349,2.0035,14608019.0
2008-05-01 07:55:00,2.00336,2.00336,2.00222,2.00279,5714467.0
2008-05-01 07:56:00,2.00267,2.00267,2.00248,2.00258,3868781.0
2008-05-01 07:57:00,2.00269,2.00292,2.00266,2.00292,7791603.0
2008-05-01 07:58:00,2.00293,2.00293,2.00258,2.00282,1352331.0
2008-05-01 07:59:00,2.00285,2.00301,2.00285,2.00285,14700521.0
2008-05-01 08:00:00,2.00267,2.00274,2.00261,2.00261,3567487.0
2008-05-01 08:01:00,2.0025,2.0025,2.00221,2.00221,3203076.0
2008-05-01 08:02:00,2.00212,2.00239,2.00207,2.00239,2009622.0
2008-05-01 08:03:00,2.00239,2.00248,2.00239,2.00245,4522553.0
2008-05-01 08:04:00,2.00242,2.00309,2.00242,2.00309,14083063.0
2008-05-01 08:05:00,2.00321,2.00335,2.0032,2.0032,1375588.0
2008-05-01 08:06:00,2.00343,2.00384,2.00343,2.00384,3937037.0
2008-05-01 08:07:00,2.00418,2.00474,2.00418,2.00474,4342517.0
2008-05-01 08:08:00,2.00478,2.00487,2.0047,2.00476,7387836.0
2008-05-01 08:09:00,2.00484,2.00491,2.00464,2.00482,21349531.0
2008-05-01 08:10:00,2.00482,2.00482,2.00459,2.00459,1115621.0
2008-05-01 08:11:00,2.00469,2.00475,2.00454,2.00471,1878197.0
2008-05-01 08:12:00,2.00477,2.00515,2.00477,2.00515,2222233.0
2008-05-01 08:13:00,2.0053,2.00566,2.00529,2.00529,3714763.0
2008-05-01 08:14:00,2.00522,2.00561,2.00522,2.0056,9967543.0
2008-05-01 08:15:00,2.00575,2.00633,2.00575,2.00633,7349507.0
2008-05-01 08:16:00,2.00652,2.0067,2.00652,2.00662,7769416.0
2008-05-01 08:17:00,2.00657,2.00657,2.0065,2.0065,4364440.0
2008-05-01 08:18:00,2.00645,2.00645,2.00629,2.00631,1367993.0
2008-05-01 08:19:00,2.00639,2.00639,2.00628,2.00628,3182335.0
2008-05-01 08:20:00,2.00616,2.00616,2.00592,2.00603,20629285.0
2008-05-01 08:21:00,2.00602,2.00614,2.00594,2.00607,2912337.0
2008-05-01 08:22:00,2.00608,2.0061,2.00594,2.0061,31417560.0
2008-05-01 08:23:00,2.0061,2.00615,2.00601,2.00601,4282707.0
2008-05-01 08:24:00,2.00613,2.00622,2.00608,2.00608,7105218.0
2008-05-01 08:25:00,2.00614,2.00614,2.00575,2.00584,2671644.0
2008-05-01 08:26:00,2.00592,2.00592,2.00553,2.00553,22387973.0
2008-05-01 08:27:00,2.00567,2.00577,2.00559,2.00559,6344175.0
2008-05-01 08:28:00,2.00542,2.00554,2.00534,2.00534,5219510.0
2008-05-01 08:29:00,2.00531,2.00551,2.00531,2.00538,2971183.0
2008-05-01 08:30:00,2.00546,2.00579,2.00543,2.00579,39819684.0
2008-05-01 08:31:00,2.00583,2.00591,2.0057,2.00581,12739556.0
2008-05-01 08:32:00,2.00581,2.00599,2.00572,2.00599,3634055.0
2008-05-01 08:33:00,2.00608,2.00632,2.00608,2.00626,8983973.0
2008-05-01 08:34:00,2.00619,2.00622,2.00604,2.00613,6974800.0
2008-05-01 08:35:00,2.00612,2.00612,2.00565,2.00565,3958917.0
2008-05-01 08:36:00,2.00547,2.00547,2.00523,2.00526,4800925.0
2008-05-01 08:37:00,2.00512,2.00526,2.00509,2.00518,4350103.0
2008-05-01 08:38:00,2.00524,2.00549,2.00519,2.00527,2875164.0
2008-05-01 08:39:00,2.00527,2.00546,2.00492,2.00546,4163899.0
2008-05-01 08:40:00,2.00551,2.00574,2.00551,2.0056,3256800.0
2008-05-01 08:41:00,2.00561,2.00579,2.00561,2.00579,4446799.0
2008-05-01 08:42:00,2.00576,2.00584,2.00566,2.00581,2426354.0
2008-05-01 08:43:00,2.00587,2.00588,2.00572,2.00585,4540875.0
2008-05-01 08:44:00,2.00577,2.00587,2.00567,2.00587,16221541.0
2008-05-01 08:45:00,2.00563,2.00629,2.00563,2.00629,7920783.0
2008-05-01 08:46:00,2.00643,2.00681,2.00643,2.00665,4583211.0
2008-05-01 08:47:00,2.00674,2.00674,2.00659,2.00659,6344913.0
2008-05-01 08:48:00,2.0065,2.0065,2.00627,2.00642,5897157.0
2008-05-01 08:49:00,2.00648,2.00652,2.00633,2.00645,1968357.0
2008-05-01 08:50:00,2.00636,2.00654,2.00636,2.0064,5733731.0
2008-05-01 08:51:00,2.00648,2.00648,2.0063,2.0063,2199423.0
2008-05-01 08:52:00,2.00629,2.00629,2.00609,2.00611,4798722.0
2008-05-01 08:53:00,2.00629,2.00645,2.00628,2.00645,15245772.0
2008-05-01 08:54:00,2.00655,2.0071,2.00655,2.00707,11228277.0
2008-05-01 08:55:00,2.00717,2.00732,2.00717,2.00732,10761521.0
2008-05-01 08:56:00,2.00724,2.00724,2.00708,2.00709,3925177.0
2008-05-01 08:57:00,2.00719,2.00723,2.0071,2.00722,20065662.0
2008-05-01 08:58:00,2.00721,2.00721,2.00694,2.0071,2887398.0
2008-05-01 08:59:00,2.00716,2.00727,2.00708,2.00708,20850077.0
2008-05-01 09:00:00,2.00707,2.00709,2.00695,2.00709,11234208.0
2008-05-01 09:01:00,2.00701,2.00701,2.00675,2.00675,41173031.0
2008-05-01 09:02:00,2.00678,2.00692,2.00678,2.00688,1820098.0
2008-05-01 09:03:00,2.00676,2.00676,2.00617,2.00617,2025946.0
2008-05-01 09:04:00,2.00592,2.00592,2.00529,2.00529,15308951.0
2008-05-01 09:05:00,2.0053,2.00542,2.00522,2.00542,2983321.0
2008-05-01 09:06:00,2.00549,2.00588,2.00549,2.00584,333109.0
2008-05-01 09:07:00,2.00568,2.00585,2.00565,2.00581,4337255.0
2008-05-01 09:08:00,2.0058,2.0059,2.00577,2.0058,8904125.0
2008-05-01 09:09:00,2.00583,2.00635,2.00568,2.00635,8584107.0
2008-05-01 09:10:00,2.00646,2.00672,2.00646,2.00668,6619571.0
2008-05-01 09:11:00,2.00675,2.00675,2.00654,2.00654,22663968.0
2008-05-01 09:12:00,2.00644,2.00656,2.00639,2.00653,26090332.0
2008-05-01 09:13:00,2.00657,2.00657,2.00642,2.00646,4235559.0
2008-05-01 09:14:00,2.00639,2.00682,2.00639,2.00675,5567659.0
2008-05-01 09:15:00,2.00668,2.00671,2.00656,2.00656,8870449.0
2008-05-01 09:16:00,2.00679,2.00706,2.00679,2.00684,20263641.0
2008-05-01 09:17:00,2.00681,2.00681,2.00631,2.00663,13313830.0
2008-05-01 09:18:00,2.00645,2.00645,2.00614,2.00636,3798614.0
2008-05-01 09:19:00,2.00631,2.00636,2.006,2.006,37413573.0
2008-05-01 09:20:00,2.0058,2.0058,2.00528,2.00537,1151260.0
2008-05-01 09:21:00,2.00542,2.00548,2.00533,2.00533,468804.0
2008-05-01 09:22:00,2.00525,2.00535,2.00511,2.00535,8830848.0
2008-05-01 09:23:00,2.0054,2.0054,2.00509,2.00509,22270114.0
2008-05-01 09:24:00,2.00502,2.00503,2.00465,2.00468,6135055.0
2008-05-01 09:25:00,2.00468,2.00468,2.00444,2.00444,1760867.0
2008-05-01 09:26:00,2.00402,2.00436,2.00396,2.00403,1520218.0
2008-05-01 09:27:00,2.00403,2.0041,2.00393,2.00393,10245448.0
2008-05-01 09:28:00,2.00367,2.00367,2.00306,2.00306,35962785.0
2008-05-01 09:29:00,2.00311,2.00388,2.00311,2.00344,3750255.0
2008-05-01 09:30:00,2.00332,2.00403,2.00332,2.00403,3761234.0
2008-05-01 09:31:00,2.00408,2.00438,2.00408,2.00438,14215538.0
2008-05-01 09:32:00,2.0044,2.00479,2.0044,2.00479,1475509.0
2008-05-01 09:33:00,2.00481,2.00502,2.00474,2.00492,8202666.0
2008-05-01 09:34:00,2.00474,2.00474,2.00435,2.00447,9909944.0
2008-05-01 09:35:00,2.0045,2.0045,2.0043,2.00438,4705830.0
2008-05-01 09:36:00,2.00434,2.00434,2.00404,2.00427,8065387.0
2008-05-01 09:37:00,2.00437,2.00477,2.00437,2.00477,23552122.0
2008-05-01 09:38:00,2.00483,2.00539,2.00472,2.00539,22768888.0
2008-05-01 09:39:00,2.00549,2.00586,2.00549,2.00586,6565211.0
2008-05-01 09:40:00,2.00595,2.00625,2.00589,2.00625,8495363.0
2008-05-01 09:41:00,2.00631,2.00652,2.00631,2.00644,3156717.0
2008-05-01 09:42:00,2.00665,2.00695,2.00665,2.00695,3176933.0
2008-05-01 09:43:00,2.007,2.00722,2.00694,2.00722,4034004.0
2008-05-01 09:44:00,2.00728,2.00759,2.00723,2.00759,9012185.0
2008-05-01 09:45:00,2.00751,2.00789,2.00751,2.00789,24549286.0
2008-05-01 09:46:00,2.00784,2.00813,2.00784,2.00813,2470020.0
2008-05-01 09:47:00,2.00818,2.00839,2.00817,2.00839,25666835.0
2008-05-01 09:48:00,2.00843,2.00885,2.00843,2.00885,17946929.0
2008-05-01 09:49:00,2.00868,2.00888,2.00849,2.00859,9754730.0
2008-05-01 09:50:00,2.00872,2.00941,2.00872,2.00941,3606854.0
2008-05-01 09:51:00,2.00948,2.0098,2.00948,2.00977,19079518.0
2008-05-01 09:52:00,2.00997,2.01022,2.00997,2.01022,16150840.0
2008-05-01 09:53:00,2.01029,2.01029,2.01,2.01013,7294623.0
2008-05-01 09:54:00,2.01024,2.01024,2.00995,2.01,6788457.0
2008-05-01 09:55:00,2.00998,2.00998,2.00984,2.00984,4580197.0
2008-05-01 09:56:00,2.00964,2.00964,2.00884,2.00884,3108324.0
2008-05-01 09:57:00,2.0089,2.0089,2.00842,2.0089,5728235.0
2008-05-01 09:58:00,2.0089,2.00964,2.0089,2.00964,4329537.0
2008-05-01 09:59:00,2.00983,2.01019,2.00983,2.01011,8922662.0
2008-05-01 10:00:00,2.01002,2.01002,2.00968,2.00996,58785997.0
2008-05-01 10:01:00,2.01004,2.01019,2.00972,2.00972,5335621.0
2008-05-01 10:02:00,2.00989,2.00993,2.00974,2.00987,7306493.0
2008-05-01 10:03:00,2.00976,2.00999,2.00976,2.00995,8315527.0
2008-05-01 10:04:00,2.00993,2.01005,2.00992,2.01005,18204403.0
2008-05-01 10:05:00,2.01007,2.01012,2.00993,2.01008,1477887.0
2008-05-01 10:06:00,2.01001,2.0102,2.00997,2.01002,39637142.0
2008-05-01 10:07:00,2.00998,2.00998,2.00948,2.00969,12069660.0
2008-05-01 10:08:00,2.0096,2.00962,2.00936,2.00936,3943134.0
2008-05-01 10:09:00,2.00954,2.00988,2.00954,2.00988,1458485.0
2008-05-01 10:10:00,2.00993,2.00993,2.00982,2.00982,5028106.0
2008-05-01 10:11:00,2.0097,2.0097,2.00941,2.00949,9135250.0
2008-05-01 10:12:00,2.00947,2.00959,2.00898,2.00898,444972.0
2008-05-01 10:13:00,2.00895,2.00955,2.00895,2.00955,12108761.0
2008-05-01 10:14:00,2.0096,2.0096,2.00915,2.00925,10878504.0
2008-05-01 10:15:00,2.00921,2.00943,2.00917,2.00917,9395029.0
2008-05-01 10:16:00,2.00905,2.00905,2.00858,2.00858,39921886.0
2008-05-01 10:17:00,2.00843,2.00843,2.00819,2.0084,8100426.0
2008-05-01 10:18:00,2.00836,2.00859,2.00836,2.00843,6691245.0
2008-05-01 10:19:00,2.00819,2.00834,2.00803,2.00834,3108020.0
2008-05-01 10:20:00,2.00829,2.00833,2.00819,2.00823,9622129.0
2008-05-01 10:21:00,2.00809,2.0084,2.00809,2.00837,8613159.0
2008-05-01 10:22:00,2.00827,2.0083,2.00812,2.00825,11315689.0
2008-05-01 10:23:00,2.00829,2.00856,2.00829,2.00856,21887966.0
2008-05-01 10:24:00,2.00854,2.00863,2.00852,2.00863,7459389.0
2008-05-01 10:25:00,2.0086,2.0086,2.00833,2.00838,14399871.0
2008-05-01 10:26:00,2.00828,2.00828,2.00803,2.00803,9869456.0
2008-05-01 10:27:00,2.00788,2.00788,2.00738,2.00738,11028962.0
2008-05-01 10:28:00,2.00724,2.00724,2.0067,2.00706,17552673.0
2008-05-01 10:29:00,2.00701,2.00772,2.00701,2.0075,5566307.0
2008-05-01 10:30:00,2.00728,2.00728,2.00684,2.00715,2153391.0
2008-05-01 10:31:00,2.00739,2.00773,2.00739,2.0077,36893858.0
2008-05-01 10:32:00,2.00785,2.00797,2.00781,2.00783,4298895.0
2008-05-01 10:33:00,2.00776,2.00847,2.00776,2.00847,2344498.0
2008-05-01 10:34:00,2.00864,2.00882,2.00864,2.00877,2341509.0
2008-05-01 10:35:00,2.00863,2.00871,2.00846,2.00851,5921017.0
2008-05-01 10:36:00,2.00836,2.00861,2.00836,2.00861,1852781.0
2008-05-01 10:37:00,2.00851,2.00875,2.00851,2.00875,4151903.0
2008-05-01 10:38:00,2.00883,2.00885,2.00865,2.00881,8122848.0
2008-05-01 10:39:00,2.00878,2.00899,2.00878,2.00899,4024931.0
2008-05-01 10:40:00,2.00929,2.00951,2.00929,2.00929,20121166.0
2008-05-01 10:41:00,2.00927,2.00927,2.00869,2.00869,6359195.0
2008-05-01 10:42:00,2.00857,2.00857,2.00795,2.00828,11335607.0
2008-05-01 10:43:00,2.0082,2.00857,2.00817,2.00837,2947029.0
2008-05-01 10:44:00,2.00819,2.00819,2.00752,2.00752,3810962.0
2008-05-01 10:45:00,2.00755,2.00755,2.00711,2.00711,7574725.0
2008-05-01 10:46:00,2.00709,2.00709,2.00661,2.00673,6903886.0
2008-05-01 10:47:00,2.00672,2.00681,2.00659,2.00666,3673912.0
2008-05-01 10:48:00,2.00669,2.00683,2.00668,2.00668,7791993.0
2008-05-01 10:49:00,2.00653,2.00689,2.00653,2.00689,15247309.0
2008-05-01 10:50:00,2.00711,2.0078,2.00711,2.0078,3403727.0
2008-05-01 10:51:00,2.00776,2.00776,2.00732,2.00732,3092142.0
2008-05-01 10:52:00,2.00745,2.0077,2.00745,2.00759,2427939.0
2008-05-01 10:53:00,2.0077,2.00788,2.0077,2.00786,14063114.0
2008-05-01 10:54:00,2.00778,2.00783,2.00734,2.00734,15382520.0
2008-05-01 10:55:00,2.00708,2.00708,2.00673,2.00676,26792876.0
2008-05-01 10:56:00,2.00658,2.00704,2.00658,2.00704,2624651.0
2008-05-01 10:57:00,2.00719,2.00746,2.00719,2.00723,21362770.0
2008-05-01 10:58:00,2.0073,2.00748,2.0073,2.00735,40108157.0
2008-05-01 10:59:00,2.00735,2.00747,2.00725,2.00747,13738228.0
2008-05-01 11:00:00,2.00752,2.00752,2.00727,2.00749,3447565.0
2008-05-01 11:01:00,2.00753,2.00766,2.00753,2.00766,26291998.0
2008-05-01 11:02:00,2.00764,2.00764,2.00732,2.00753,20133421.0
2008-05-01 11:03:00,2.00773,2.00792,2.00773,2.00792,7921058.0
2008-05-01 11:04:00,2.00778,2.00784,2.00769,2.00769,4816753.0
2008-05-01 11:05:00,2.00768,2.0077,2.00757,2.00766,3022412.0
2008-05-01 11:06:00,2.00772,2.00792,2.00765,2.0079,3119876.0
2008-05-01 11:07:00,2.00791,2.0082,2.00767,2.0082,43504819.0
2008-05-01 11:08:00,2.00833,2.00868,2.00833,2.00868,7806194.0
2008-05-01 11:09:00,2.00881,2.00915,2.00881,2.00897,7718422.0
2008-05-01 11:10:00,2.00891,2.00891,2.00868,2.0088,5672788.0
2008-05-01 11:11:00,2.0087,2.00885,2.00868,2.00875,2414958.0
2008-05-01 11:12:00,2.00869,2.00869,2.00837,2.00837,15109736.0
2008-05-01 11:13:00,2.00826,2.00843,2.0082,2.00843,6081503.0
2008-05-01 11:14:00,2.00845,2.00865,2.00845,2.00865,1135262.0
2008-05-01 11:15:00,2.00873,2.00884,2.00862,2.00862,15829341.0
2008-05-01 11:16:00,2.00839,2.00839,2.00797,2.00797,21284448.0
2008-05-01 11:17:00,2.00801,2.00807,2.00739,2.00739,4528134.0
2008-05-01 11:18:00,2.00773,2.00784,2.00773,2.00782,2738974.0
2008-05-01 11:19:00,2.00779,2.00814,2.00779,2.00803,1972497.0
2008-05-01 11:20:00,2.00795,2.00801,2.00768,2.00768,5622627.0
2008-05-01 11:21:00,2.00741,2.00741,2.007,2.00713,11961439.0
2008-05-01 11:22:00,2.00708,2.0073,2.00699,2.00699,17196642.0
2008-05-01 11:23:00,2.00701,2.00725,2.00699,2.00725,3868907.0
2008-05-01 11:24:00,2.00732,2.00763,2.00731,2.00763,12934723.0
2008-05-01 11:25:00,2.00774,2.00803,2.0077,2.0077,5619199.0
2008-05-01 11:26:00,2.00812,2.0082,2.00801,2.0082,13945872.0
2008-05-01 11:27:00,2.00822,2.00836,2.00794,2.00794,3784969.0
2008-05-01 11:28:00,2.00817,2.00846,2.008,2.00846,12892484.0
2008-05-01 11:29:00,2.0084,2.0084,2.00814,2.00817,5277340.0
2008-05-01 11:30:00,2.00826,2.00847,2.00823,2.00824,5541132.0
2008-05-01 11:31:00,2.00826,2.00869,2.00815,2.00815,7684045.0
2008-05-01 11:32:00,2.0079,2.0079,2.00749,2.00761,30184257.0
2008-05-01 11:33:00,2.00755,2.00755,2.00712,2.00733,9410430.0
2008-05-01 11:34:00,2.00743,2.00771,2.00743,2.00765,5480588.0
2008-05-01 11:35:00,2.00783,2.00797,2.00774,2.00789,2700657.0
2008-05-01 11:36:00,2.00786,2.00786,2.00758,2.00758,4979355.0
2008-05-01 11:37:00,2.00752,2.00767,2.00747,2.00747,2908271.0
2008-05-01 11:38:00,2.00743,2.00743,2.00727,2.00741,21169153.0
2008-05-01 11:39:00,2.00747,2.00747,2.00741,2.00741,6728122.0
2008-05-01 11:40:00,2.00732,2.00746,2.00732,2.00741,8572138.0
2008-05-01 11:41:00,2.00752,2.00767,2.00752,2.00767,3487619.0
2008-05-01 11:42:00,2.00745,2.00745,2.00728,2.00728,3175286.0
2008-05-01 11:43:00,2.00719,2.00731,2.00712,2.00731,30139058.0
2008-05-01 11:44:00,2.00735,2.00738,2.00728,2.00728,4614250.0
2008-05-01 11:45:00,2.00718,2.00718,2.00695,2.00699,93035541.0
2008-05-01 11:46:00,2.00709,2.00718,2.00706,2.00706,4256112.0
2008-05-01 11:47:00,2.00711,2.00727,2.00711,2.00716,3323289.0
2008-05-01 11:48:00,2.00709,2.00709,2.00678,2.00689,14809833.0
2008-05-01 11:49:00,2.00694,2.00696,2.00679,2.00679,2890226.0
2008-05-01 11:50:00,2.00682,2.00682,2.00665,2.00677,31302082.0
2008-05-01 11:51:00,2.0068,2.00707,2.00675,2.00706,2950973.0
2008-05-01 11:52:00,2.00706,2.00706,2.00695,2.00695,12218477.0
2008-05-01 11:53:00,2.00676,2.00684,2.00672,2.00672,2809263.0
2008-05-01 11:54:00,2.0067,2.00694,2.0067,2.00694,7715941.0
2008-05-01 11:55:00,2.00689,2.00716,2.00689,2.00716,5972520.0
2008-05-01 11:56:00,2.00719,2.00751,2.00719,2.00744,8774634.0
2008-05-01 11:57:00,2.00732,2.00764,2.00732,2.00764,3711546.0
2008-05-01 11:58:00,2.00761,2.00761,2.00745,2.00755,23370468.0
2008-05-01 11:59:00,2.00777,2.00838,2.00777,2.00838,3556063.0
2008-05-01 12:00:00,2.00859,2.00863,2.00844,2.00844,3504803.0
2008-05-01 12:01:00,2.00809,2.00813,2.00788,2.00788,12904087.0
2008-05-01 12:02:00,2.00782,2.00787,2.00726,2.00787,2114448.0
2008-05-01 12:03:00,2.00784,2.00815,2.00784,2.00799,11950517.0
2008-05-01 12:04:00,2.00804,2.00804,2.00765,2.00772,8008342.0
2008-05-01 12:05:00,2.0077,2.0078,2.0076,2.0076,2696062.0
2008-05-01 12:06:00,2.00755,2.00755,2.00691,2.00691,3407523.0
2008-05-01 12:07:00,2.00678,2.00678,2.00589,2.00589,10010876.0
2008-05-01 12:08:00,2.0057,2.0057,2.00528,2.0053,2407558.0
2008-05-01 12:09:00,2.00531,2.00556,2.00526,2.00556,3583973.0
2008-05-01 12:10:00,2.00543,2.00572,2.00526,2.00526,3975120.0
2008-05-01 12:11:00,2.00525,2.00543,2.00515,2.00531,2203885.0
2008-05-01 12:12:00,2.00548,2.00548,2.00512,2.00538,10045536.0
2008-05-01 12:13:00,2.00539,2.00539,2.00514,2.00514,1823092.0
2008-05-01 12:14:00,2.00518,2.00518,2.00472,2.00472,24984611.0
2008-05-01 12:15:00,2.00461,2.00461,2.00399,2.00418,8754653.0
2008-05-01 12:16:00,2.00426,2.00426,2.00393,2.00393,1603573.0
2008-05-01 12:17:00,2.00402,2.00402,2.00385,2.00385,10247275.0
2008-05-01 12:18:00,2.0037,2.00396,2.0037,2.0039,8911100.0
2008-05-01 12:19:00,2.00353,2.00361,2.00326,2.00326,2077166.0
2008-05-01 12:20:00,2.00343,2.00377,2.00343,2.00377,1225170.0
2008-05-01 12:21:00,2.00382,2.00394,2.00355,2.00355,3725310.0
2008-05-01 12:22:00,2.00329,2.00329,2.0031,2.00319,5668450.0
2008-05-01 12:23:00,2.00314,2.00314,2.00286,2.00312,8481999.0
2008-05-01 12:24:00,2.00319,2.00391,2.00226,2.00391,5744191.0
2008-05-01 12:25:00,2.00409,2.00429,2.00409,2.00425,13819536.0
2008-05-01 12:26:00,2.0043,2.00434,2.00423,2.00427,1731736.0
2008-05-01 12:27:00,2.00411,2.00411,2.00368,2.00368,6484819.0
2008-05-01 12:28:00,2.00375,2.00402,2.00367,2.00402,4631754.0
2008-05-01 12:29:00,2.004,2.00414,2.00398,2.00414,8114310.0
2008-05-01 12:30:00,2.00444,2.00463,2.00444,2.00451,2980633.0
2008-05-01 12:31:00,2.00451,2.00451,2.00426,2.0045,6266010.0
2008-05-01 12:32:00,2.0047,2.0047,2.00463,2.0047,9566589.0
2008-05-01 12:33:00,2.00464,2.00476,2.00464,2.00475,3273157.0
2008-05-01 12:34:00,2.00489,2.0054,2.00486,2.0054,16749829.0
2008-05-01 12:35:00,2.00532,2.00614,2.00532,2.00609,4294296.0
2008-05-01 12:36:00,2.00615,2.00615,2.00548,2.00548,8157043.0
2008-05-01 12:37:00,2.00591,2.00626,2.00591,2.00626,10538848.0
2008-05-01 12:38:00,2.00625,2.00625,2.00547,2.00547,9679521.0
2008-05-01 12:39:00,2.00568,2.00599,2.00568,2.00599,23412611.0
2008-05-01 12:40:00,2.00607,2.00633,2.00596,2.00633,3955695.0
2008-05-01 12:41:00,2.00645,2.00665,2.00645,2.00658,2958944.0
2008-05-01 12:42:00,2.00655,2.00656,2.00636,2.00649,7485594.0
2008-05-01 12:43:00,2.00634,2.00636,2.00585,2.00585,26764416.0
2008-05-01 12:44:00,2.00601,2.00601,2.00587,2.006,22190315.0
2008-05-01 12:45:00,2.00595,2.00595,2.00542,2.00542,11849658.0
2008-05-01 12:46:00,2.00546,2.00546,2.00482,2.00503,6363107.0
2008-05-01 12:47:00,2.0047,2.00487,2.00396,2.00401,3470947.0
2008-05-01 12:48:00,2.00385,2.00395,2.00385,2.00395,3496553.0
2008-05-01 12:49:00,2.004,2.00429,2.00397,2.00429,1587265.0
2008-05-01 12:50:00,2.00427,2.00427,2.00398,2.00398,5707566.0
2008-05-01 12:51:00,2.00398,2.00398,2.00381,2.00381,3908785.0
2008-05-01 12:52:00,2.00388,2.00406,2.00388,2.00388,7878504.0
2008-05-01 12:53:00,2.00388,2.00415,2.00388,2.00415,4721431.0
2008-05-01 12:54:00,2.0041,2.00428,2.00398,2.00398,3572180.0
2008-05-01 12:55:00,2.00392,2.00415,2.00389,2.00412,13324883.0
2008-05-01 12:56:00,2.00408,2.00408,2.00355,2.00407,3512499.0
2008-05-01 12:57:00,2.00396,2.00396,2.00355,2.00355,975637.0
2008-05-01 12:58:00,2.00328,2.00345,2.00324,2.00329,6716958.0
2008-05-01 12:59:00,2.00341,2.00356,2.00311,2.00356,5483359.0
2008-05-01 13:00:00,2.00371,2.00394,2.00369,2.00392,6853068.0
2008-05-01 13:01:00,2.00391,2.00391,2.00373,2.00373,2467429.0
2008-05-01 13:02:00,2.00373,2.00373,2.00337,2.0034,9411602.0
2008-05-01 13:03:00,2.00349,2.00375,2.00317,2.00317,24160578.0
2008-05-01 13:04:00,2.00317,2.00318,2.00297,2.00297,2272960.0
2008-05-01 13:05:00,2.00317,2.00328,2.00295,2.00296,15918713.0
2008-05-01 13:06:00,2.00279,2.00279,2.00264,2.00277,3982861.0
2008-05-01 13:07:00,2.00302,2.00364,2.00302,2.00364,3003411.0
2008-05-01 13:08:00,2.00361,2.00373,2.0036,2.00373,2075939.0
2008-05-01 13:09:00,2.00384,2.00413,2.00384,2.00413,5258316.0
2008-05-01 13:10:00,2.00418,2.0042,2.00394,2.00397,2072374.0
2008-05-01 13:11:00,2.0039,2.0042,2.00387,2.0042,10878810.0
2008-05-01 13:12:00,2.00426,2.00436,2.00415,2.00425,11872754.0
2008-05-01 13:13:00,2.00418,2.00418,2.00357,2.00357,2902944.0
2008-05-01 13:14:00,2.00345,2.00345,2.00292,2.00292,2268023.0
2008-05-01 13:15:00,2.00282,2.00317,2.0028,2.00317,1321777.0
2008-05-01 13:16:00,2.00318,2.00318,2.00271,2.00271,21968583.0
2008-05-01 13:17:00,2.00281,2.00335,2.00281,2.00335,3568714.0
2008-05-01 13:18:00,2.00346,2.00362,2.00338,2.00338,2786856.0
2008-05-01 13:19:00,2.00349,2.00385,2.00349,2.00385,15175457.0
2008-05-01 13:20:00,2.00401,2.00404,2.00388,2.00388,3123264.0
2008-05-01 13:21:00,2.00393,2.00424,2.00393,2.00413,6483300.0
2008-05-01 13:22:00,2.00412,2.00421,2.00401,2.00419,43500330.0
2008-05-01 13:23:00,2.0041,2.0041,2.00389,2.00409,8890216.0
2008-05-01 13:24:00,2.00419,2.00419,2.00403,2.00415,6185633.0
2008-05-01 13:25:00,2.00413,2.00413,2.00377,2.00385,7829858.0
2008-05-01 13:26:00,2.00398,2.00421,2.00398,2.00421,709671.0
2008-05-01 13:27:00,2.00425,2.00437,2.00419,2.00437,6314127.0
2008-05-01 13:28:00,2.00439,2.00444,2.00428,2.00444,8435037.0
2008-05-01 13:29:00,2.00428,2.00458,2.00428,2.00458,7174155.0
2008-05-01 13:30:00,2.00453,2.00472,2.00446,2.00456,670113.0
2008-05-01 13:31:00,2.00452,2.00452,2.00422,2.00425,9532370.0
2008-05-01 13:32:00,2.0042,2.00438,2.00404,2.00409,7138198.0
2008-05-01 13:33:00,2.00407,2.00429,2.00407,2.0042,18278863.0
2008-05-01 13:34:00,2.00434,2.00448,2.00434,2.00448,48521988.0
2008-05-01 13:35:00,2.00458,2.0046,2.00446,2.00448,2906885.0
2008-05-01 13:36:00,2.00456,2.00456,2.0043,2.00434,13544545.0
2008-05-01 13:37:00,2.00442,2.00451,2.00442,2.00445,25546231.0
2008-05-01 13:38:00,2.0046,2.00483,2.0046,2.00483,5043284.0
2008-05-01 13:39:00,2.00476,2.00483,2.00468,2.00483,2584200.0
2008-05-01 13:40:00,2.00489,2.00489,2.00462,2.00473,22473619.0
2008-05-01 13:41:00,2.00459,2.00459,2.00379,2.00379,1681574.0
2008-05-01 13:42:00,2.00356,2.00356,2.00319,2.00337,11450876.0
2008-05-01 13:43:00,2.0034,2.00352,2.00335,2.00335,7226411.0
2008-05-01 13:44:00,2.00342,2.00351,2.00333,2.00333,16500445.0
2008-05-01 13:45:00,2.00312,2.00336,2.00312,2.00336,8777867.0
2008-05-01 13:46:00,2.00314,2.0035,2.00312,2.0035,3584781.0
2008-05-01 13:47:00,2.00358,2.00441,2.00358,2.00416,10165157.0
2008-05-01 13:48:00,2.00435,2.00443,2.00395,2.00395,17334287.0
2008-05-01 13:49:00,2.00398,2.00401,2.00392,2.00401,2012101.0
2008-05-01 13:50:00,2.00425,2.00491,2.00425,2.00491,7448316.0
2008-05-01 13:51:00,2.00491,2.00553,2.00491,2.00553,2818455.0
2008-05-01 13:52:00,2.00551,2.00605,2.00548,2.00605,11288388.0
2008-05-01 13:53:00,2.00617,2.00631,2.00617,2.00626,1908952.0
2008-05-01 13:54:00,2.00626,2.00629,2.00603,2.00603,1630794.0
2008-05-01 13:55:00,2.00584,2.00584,2.00557,2.0056,5876132.0
2008-05-01 13:56:00,2.00559,2.00619,2.00559,2.00619,6108896.0
2008-05-01 13:57:00,2.00627,2.00628,2.00591,2.00591,3742713.0
2008-05-01 13:58:00,2.00577,2.00587,2.0056,2.0056,11475565.0
2008-05-01 13:59:00,2.00554,2.00569,2.00546,2.00569,786090.0
2008-05-01 14:00:00,2.00565,2.00596,2.00565,2.00596,6665050.0
2008-05-01 14:01:00,2.00589,2.00592,2.00567,2.00567,1781496.0
2008-05-01 14:02:00,2.00549,2.00565,2.00536,2.00557,4118557.0
2008-05-01 14:03:00,2.0056,2.00569,2.00531,2.00531,1786244.0
2008-05-01 14:04:00,2.0054,2.0054,2.00513,2.00513,3280896.0
2008-05-01 14:05:00,2.0051,2.00512,2.00497,2.00497,17777706.0
2008-05-01 14:06:00,2.00494,2.00494,2.0048,2.00484,3713224.0
2008-05-01 14:07:00,2.00471,2.00483,2.00337,2.00482,3725178.0
2008-05-01 14:08:00,2.00498,2.00515,2.00496,2.00496,13378398.0
2008-05-01 14:09:00,2.00504,2.00528,2.00504,2.00528,3675430.0
2008-05-01 14:10:00,2.00526,2.00526,2.00499,2.00499,10338898.0
2008-05-01 14:11:00,2.00499,2.00499,2.0048,2.0048,1457030.0
2008-05-01 14:12:00,2.0046,2.0046,2.00438,2.00438,7618601.0
2008-05-01 14:13:00,2.00453,2.00456,2.00442,2.00442,5332189.0
2008-05-01 14:14:00,2.00437,2.00442,2.00411,2.00436,19731450.0
2008-05-01 14:15:00,2.00436,2.00508,2.00436,2.00508,2909261.0
2008-05-01 14:16:00,2.00514,2.00603,2.00514,2.00603,258183058.0
2008-05-01 14:17:00,2.00604,2.00664,2.00604,2.00664,13847459.0
2008-05-01 14:18:00,2.00671,2.00692,2.00671,2.00679,2266967.0
2008-05-01 14:19:00,2.00668,2.00668,2.00658,2.00658,8424391.0
2008-05-01 14:20:00,2.00668,2.00745,2.00668,2.0073,20387829.0
2008-05-01 14:21:00,2.0071,2.00716,2.0068,2.0068,8750465.0
2008-05-01 14:22:00,2.00682,2.00725,2.00682,2.0071,8248249.0
2008-05-01 14:23:00,2.00714,2.00726,2.0071,2.0071,20071330.0
2008-05-01 14:24:00,2.00708,2.00731,2.00697,2.00731,17398856.0
2008-05-01 14:25:00,2.00733,2.0076,2.00733,2.0076,9935346.0
2008-05-01 14:26:00,2.00789,2.00814,2.00783,2.00809,3578780.0
2008-05-01 14:27:00,2.00812,2.00812,2.00771,2.00796,10966551.0
2008-05-01 14:28:00,2.00803,2.00818,2.00772,2.00781,7855153.0
2008-05-01 14:29:00,2.00754,2.00809,2.00754,2.00756,15708132.0
2008-05-01 14:30:00,2.0074,2.00756,2.00727,2.00739,18797900.0
2008-05-01 14:31:00,2.00747,2.00848,2.00747,2.00848,13455044.0
2008-05-01 14:32:00,2.00854,2.00876,2.00854,2.00876,2350715.0
2008-05-01 14:33:00,2.00879,2.00901,2.00854,2.00901,2656738.0
2008-05-01 14:34:00,2.00902,2.00935,2.00902,2.00935,9515882.0
2008-05-01 14:35:00,2.00937,2.00964,2.00935,2.00964,3488372.0
2008-05-01 14:36:00,2.00967,2.01007,2.00967,2.01007,12799556.0
2008-05-01 14:37:00,2.00994,2.01041,2.00994,2.01041,8066254.0
2008-05-01 14:38:00,2.01027,2.01085,2.01027,2.01077,46336422.0
2008-05-01 14:39:00,2.01053,2.01137,2.01053,2.01137,3766835.0
2008-05-01 14:40:00,2.01132,2.01186,2.01106,2.01186,9382507.0
2008-05-01 14:41:00,2.01191,2.01218,2.01191,2.01218,5171863.0
2008-05-01 14:42:00,2.01225,2.01254,2.01188,2.01254,1653255.0
2008-05-01 14:43:00,2.01252,2.01281,2.01252,2.01274,2517676.0
2008-05-01 14:44:00,2.01287,2.01308,2.01218,2.01218,11719133.0
2008-05-01 14:45:00,2.01212,2.01212,2.01174,2.01199,9325392.0
2008-05-01 14:46:00,2.01224,2.01259,2.0122,2.01256,16870436.0
2008-05-01 14:47:00,2.01246,2.01291,2.01245,2.01291,7459421.0
2008-05-01 14:48:00,2.01312,2.01312,2.01246,2.01246,1299957.0
2008-05-01 14:49:00,2.01222,2.01222,2.01192,2.01192,5833322.0
2008-05-01 14:50:00,2.01204,2.01215,2.01192,2.01192,5968409.0
2008-05-01 14:51:00,2.01189,2.01192,2.01172,2.01192,4683145.0
2008-05-01 14:52:00,2.01208,2.0122,2.01192,2.01192,10378471.0
2008-05-01 14:53:00,2.01203,2.01286,2.01203,2.01286,1797394.0
2008-05-01 14:54:00,2.01292,2.01292,2.01267,2.01277,2528643.0
2008-05-01 14:55:00,2.01288,2.01335,2.01288,2.01328,5748586.0
2008-05-01 14:56:00,2.01331,2.01331,2.0128,2.0128,1985392.0
2008-05-01 14:57:00,2.01326,2.01421,2.01326,2.01421,58039569.0
2008-05-01 14:58:00,2.01455,2.01486,2.01455,2.01486,16808493.0
2008-05-01 14:59:00,2.01491,2.01509,2.01433,2.01433,6745447.0
2008-05-01 15:00:00,2.01404,2.01404,2.0131,2.0131,8191294.0
2008-05-01 15:01:00,2.0129,2.01298,2.01244,2.01244,4302822.0
2008-05-01 15:02:00,2.01228,2.0124,2.01197,2.0124,10418909.0
2008-05-01 15:03:00,2.01232,2.01297,2.01232,2.01257,1182346.0
2008-05-01 15:04:00,2.01236,2.01236,2.01163,2.01163,4659425.0
2008-05-01 15:05:00,2.01172,2.01184,2.01078,2.01078,10912580.0
2008-05-01 15:06:00,2.01073,2.01073,2.01036,2.01043,11596715.0
2008-05-01 15:07:00,2.01053,2.01053,2.00987,2.0101,18973764.0
2008-05-01 15:08:00,2.01015,2.01027,2.01009,2.01027,11600499.0
2008-05-01 15:09:00,2.01031,2.01039,2.01022,2.01022,22888182.0
2008-05-01 15:10:00,2.01021,2.01021,2.00988,2.00988,10895168.0
2008-05-01 15:11:00,2.00994,2.01065,2.00994,2.01065,7699796.0
2008-05-01 15:12:00,2.01028,2.01094,2.01028,2.01094,7711843.0
2008-05-01 15:13:00,2.0109,2.01105,2.01066,2.01105,2233022.0
2008-05-01 15:14:00,2.01114,2.01114,2.01079,2.01079,820237.0
2008-05-01 15:15:00,2.01073,2.01073,2.01027,2.01027,2238787.0
2008-05-01 15:16:00,2.01036,2.01063,2.01036,2.01063,11308068.0
2008-05-01 15:17:00,2.01073,2.01096,2.01073,2.01096,5772645.0
2008-05-01 15:18:00,2.01108,2.01123,2.01107,2.01107,7583749.0
2008-05-01 15:19:00,2.01087,2.01087,2.01026,2.01045,12503907.0
2008-05-01 15:20:00,2.01043,2.01061,2.01043,2.0106,3555689.0
2008-05-01 15:21:00,2.01055,2.01067,2.0103,2.0103,1461121.0
2008-05-01 15:22:00,2.01028,2.01038,2.01027,2.01029,962113.0
2008-05-01 15:23:00,2.01025,2.01066,2.01025,2.01066,4047112.0
2008-05-01 15:24:00,2.01056,2.01056,2.01017,2.01017,4774458.0
2008-05-01 15:25:00,2.01015,2.0113,2.0101,2.0113,9491977.0
2008-05-01 15:26:00,2.01127,2.01156,2.01115,2.01115,16653189.0
2008-05-01 15:27:00,2.01102,2.01104,2.01076,2.01095,1145233.0
2008-05-01 15:28:00,2.01103,2.01126,2.01103,2.01104,29300907.0
2008-05-01 15:29:00,2.01084,2.01084,2.0104,2.01044,4504676.0
2008-05-01 15:30:00,2.01036,2.01038,2.0101,2.01019,2984061.0
2008-05-01 15:31:00,2.01015,2.01026,2.01006,2.01006,10546434.0
2008-05-01 15:32:00,2.01013,2.01013,2.00913,2.00913,20798377.0
2008-05-01 15:33:00,2.00903,2.00903,2.00812,2.00812,15310226.0
2008-05-01 15:34:00,2.0081,2.00862,2.00809,2.00862,2528363.0
2008-05-01 15:35:00,2.00872,2.00887,2.00872,2.00877,21640731.0
2008-05-01 15:36:00,2.0087,2.00878,2.00846,2.00846,3844114.0
2008-05-01 15:37:00,2.00828,2.00828,2.00791,2.00804,12873993.0
2008-05-01 15:38:00,2.00818,2.00826,2.00806,2.00826,11188646.0
2008-05-01 15:39:00,2.0082,2.0082,2.00765,2.00773,5856920.0
2008-05-01 15:40:00,2.00761,2.00761,2.00755,2.00758,15890212.0
2008-05-01 15:41:00,2.00767,2.00794,2.00753,2.00794,919611.0
2008-05-01 15:42:00,2.00808,2.0081,2.00791,2.0081,27400868.0
2008-05-01 15:43:00,2.00799,2.00843,2.00792,2.00843,9708132.0
2008-05-01 15:44:00,2.00861,2.00881,2.00854,2.00856,3795469.0
2008-05-01 15:45:00,2.00869,2.00921,2.00857,2.00921,2199526.0
2008-05-01 15:46:00,2.00941,2.00971,2.0093,2.0097,1990762.0
2008-05-01 15:47:00,2.00952,2.00952,2.00909,2.00913,4984114.0
2008-05-01 15:48:00,2.00898,2.00898,2.0086,2.00865,5498749.0
2008-05-01 15:49:00,2.0086,2.00872,2.00827,2.00827,9079897.0
2008-05-01 15:50:00,2.008,2.008,2.00767,2.00772,1989275.0
2008-05-01 15:51:00,2.00776,2.0079,2.00751,2.0076,5276182.0
2008-05-01 15:52:00,2.00732,2.00732,2.00687,2.00718,5158650.0
2008-05-01 15:53:00,2.00725,2.00736,2.00722,2.0073,13294176.0
2008-05-01 15:54:00,2.00749,2.00783,2.00749,2.00783,2110173.0
2008-05-01 15:55:00,2.00792,2.00792,2.00757,2.00785,5680676.0
2008-05-01 15:56:00,2.00789,2.0081,2.00773,2.0081,6475759.0
2008-05-01 15:57:00,2.00816,2.00852,2.00816,2.00852,4769834.0
2008-05-01 15:58:00,2.00868,2.00889,2.00712,2.00889,793722.0
2008-05-01 15:59:00,2.00883,2.00889,2.00868,2.00869,7186534.0
2008-05-01 16:00:00,2.00876,2.00907,2.0087,2.00907,14231349.0
2008-05-01 16:01:00,2.00908,2.00971,2.00908,2.00971,1757776.0
2008-05-01 16:02:00,2.00987,2.01032,2.00987,2.01,1469323.0
2008-05-01 16:03:00,2.01001,2.01001,2.00964,2.00968,18712370.0
2008-05-01 16:04:00,2.0096,2.0096,2.0087,2.0087,19746023.0
2008-05-01 16:05:00,2.00873,2.00873,2.00814,2.00819,16633508.0
2008-05-01 16:06:00,2.00833,2.00848,2.00819,2.00827,3673132.0
2008-05-01 16:07:00,2.00827,2.0085,2.00819,2.00819,8131670.0
2008-05-01 16:08:00,2.0082,2.0082,2.00794,2.00794,5863256.0
2008-05-01 16:09:00,2.00775,2.00775,2.00732,2.00741,3466166.0
2008-05-01 16:10:00,2.00754,2.00761,2.00669,2.00669,2331963.0
2008-05-01 16:11:00,2.00663,2.00687,2.00653,2.00677,26678265.0
2008-05-01 16:12:00,2.00686,2.00707,2.00686,2.00707,11898097.0
2008-05-01 16:13:00,2.0069,2.00742,2.00677,2.0069,8763065.0
2008-05-01 16:14:00,2.00698,2.00698,2.00654,2.00654,9789070.0
2008-05-01 16:15:00,2.00653,2.00687,2.00649,2.00687,2429628.0
2008-05-01 16:16:00,2.00682,2.00704,2.0067,2.00704,1628314.0
2008-05-01 16:17:00,2.00694,2.00694,2.00615,2.00633,10245643.0
2008-05-01 16:18:00,2.00642,2.00642,2.00595,2.00595,3278695.0
2008-05-01 16:19:00,2.00575,2.00575,2.00514,2.00514,4112633.0
2008-05-01 16:20:00,2.00527,2.00623,2.00527,2.00623,3287163.0
2008-05-01 16:21:00,2.00646,2.00687,2.00646,2.00687,4340039.0
2008-05-01 16:22:00,2.00677,2.0069,2.00636,2.00636,4305489.0
2008-05-01 16:23:00,2.0062,2.00625,2.00606,2.00615,10458693.0
2008-05-01 16:24:00,2.00613,2.00657,2.00613,2.00657,5944052.0
2008-05-01 16:25:00,2.00671,2.00718,2.00671,2.00718,15253327.0
2008-05-01 16:26:00,2.00732,2.00799,2.00732,2.00799,4990481.0
2008-05-01 16:27:00,2.00793,2.00793,2.00734,2.00754,4390799.0
2008-05-01 16:28:00,2.00754,2.00756,2.00728,2.00728,20724751.0
2008-05-01 16:29:00,2.00733,2.00786,2.00733,2.00786,1290140.0
2008-05-01 16:30:00,2.00802,2.0082,2.00752,2.0082,27860606.0
2008-05-01 16:31:00,2.00821,2.00839,2.00821,2.00821,5588023.0
2008-05-01 16:32:00,2.00817,2.00893,2.00817,2.00893,1335535.0
2008-05-01 16:33:00,2.00898,2.00969,2.00898,2.00969,4969262.0
2008-05-01 16:34:00,2.00976,2.01035,2.0097,2.01035,15562837.0
2008-05-01 16:35:00,2.01043,2.01116,2.01028,2.01116,3187818.0
2008-05-01 16:36:00,2.01141,2.01237,2.01141,2.01237,3885478.0
2008-05-01 16:37:00,2.01255,2.01298,2.01253,2.01298,8837874.0
2008-05-01 16:38:00,2.01304,2.01346,2.01301,2.01346,6301780.0
2008-05-01 16:39:00,2.01341,2.01428,2.01341,2.01428,8878022.0
2008-05-01 16:40:00,2.01432,2.01546,2.01432,2.01546,2496150.0
2008-05-01 16:41:00,2.01559,2.01638,2.01559,2.01638,11021923.0
2008-05-01 16:42:00,2.01642,2.01655,2.01627,2.01631,3418515.0
2008-05-01 16:43:00,2.01619,2.01619,2.01564,2.01564,9817804.0
2008-05-01 16:44:00,2.01564,2.01564,2.01513,2.01513,4293219.0
2008-05-01 16:45:00,2.01503,2.01503,2.01399,2.01399,8253225.0
2008-05-01 16:46:00,2.0141,2.01477,2.0141,2.01477,2477275.0
2008-05-01 16:47:00,2.01489,2.01508,2.01489,2.01507,2876043.0
2008-05-01 16:48:00,2.01491,2.01516,2.01468,2.01468,2980184.0
2008-05-01 16:49:00,2.01443,2.01443,2.01409,2.01413,1131522.0
2008-05-01 16:50:00,2.01426,2.0145,2.01422,2.01442,1800591.0
2008-05-01 16:51:00,2.01455,2.0147,2.0144,2.0147,5575811.0
2008-05-01 16:52:00,2.01469,2.01475,2.01459,2.01464,9486896.0
2008-05-01 16:53:00,2.01464,2.01493,2.01434,2.01469,530743.0
2008-05-01 16:54:00,2.01482,2.01506,2.01473,2.01506,11036654.0
2008-05-01 16:55:00,2.01528,2.01554,2.01528,2.01545,2984404.0
2008-05-01 16:56:00,2.01544,2.01599,2.01544,2.01599,2092515.0
2008-05-01 16:57:00,2.01597,2.016,2.01591,2.01595,2150415.0
2008-05-01 16:58:00,2.01598,2.01598,2.01552,2.01573,3535794.0
2008-05-01 16:59:00,2.01595,2.01683,2.01595,2.01683,5802419.0
2008-05-01 17:00:00,2.01669,2.01669,2.01627,2.01641,1125910.0
2008-05-01 17:01:00,2.01636,2.0166,2.01627,2.0166,2346164.0
2008-05-01 17:02:00,2.01653,2.01653,2.01647,2.01649,415161.0
2008-05-01 17:03:00,2.01653,2.01659,2.01615,2.01615,17825411.0
2008-05-01 17:04:00,2.0159,2.0159,2.01558,2.01559,1478170.0
2008-05-01 17:05:00,2.01566,2.01566,2.01521,2.01544,5112952.0
2008-05-01 17:06:00,2.01551,2.01589,2.01551,2.01589,4455140.0
2008-05-01 17:07:00,2.01581,2.01581,2.01557,2.01559,2570354.0
2008-05-01 17:08:00,2.01555,2.01555,2.01519,2.01526,12889645.0
2008-05-01 17:09:00,2.01545,2.01571,2.01545,2.01561,10302086.0
2008-05-01 17:10:00,2.01558,2.01562,2.01547,2.01562,7091498.0
2008-05-01 17:11:00,2.01553,2.01576,2.01553,2.01576,2345563.0
2008-05-01 17:12:00,2.0157,2.0157,2.01538,2.01538,5341268.0
2008-05-01 17:13:00,2.01548,2.01548,2.01516,2.01522,1156568.0
2008-05-01 17:14:00,2.01514,2.01514,2.01466,2.01477,3186802.0
2008-05-01 17:15:00,2.01468,2.01502,2.01468,2.01501,36953440.0
2008-05-01 17:16:00,2.01512,2.01538,2.01503,2.01538,7970111.0
2008-05-01 17:17:00,2.01565,2.01566,2.01545,2.01545,2169921.0
2008-05-01 17:18:00,2.01535,2.01535,2.01416,2.01416,6923314.0
2008-05-01 17:19:00,2.01413,2.01445,2.01408,2.01445,1051659.0
2008-05-01 17:20:00,2.01468,2.01517,2.01468,2.01504,5029763.0
2008-05-01 17:21:00,2.01482,2.01482,2.01428,2.01428,1355727.0
2008-05-01 17:22:00,2.01429,2.01453,2.01427,2.01453,30927616.0
2008-05-01 17:23:00,2.01459,2.01473,2.01456,2.01456,8996770.0
2008-05-01 17:24:00,2.01454,2.01456,2.0145,2.01456,4223238.0
2008-05-01 17:25:00,2.01451,2.01459,2.01436,2.01436,6107158.0
2008-05-01 17:26:00,2.0144,2.01465,2.01423,2.01465,5193571.0
2008-05-01 17:27:00,2.01474,2.01537,2.01474,2.01537,2727141.0
2008-05-01 17:28:00,2.01555,2.01596,2.01555,2.01571,12415498.0
2008-05-01 17:29:00,2.01564,2.01564,2.01524,2.01524,4549638.0
2008-05-01 17:30:00,2.01532,2.01543,2.01521,2.01523,5442089.0
2008-05-01 17:31:00,2.01506,2.01506,2.01465,2.01465,39119431.0
2008-05-01 17:32:00,2.01475,2.01497,2.01475,2.01497,3504317.0
2008-05-01 17:33:00,2.01504,2.01521,2.01496,2.01507,5471142.0
2008-05-01 17:34:00,2.0151,2.01513,2.01487,2.01511,4612204.0
2008-05-01 17:35:00,2.01516,2.01545,2.01516,2.01523,12242344.0
2008-05-01 17:36:00,2.01523,2.01523,2.01482,2.01482,7284799.0
2008-05-01 17:37:00,2.01477,2.01477,2.01464,2.01464,5947976.0
2008-05-01 17:38:00,2.01449,2.0146,2.01444,2.01444,4223847.0
2008-05-01 17:39:00,2.01425,2.01425,2.01398,2.01404,5328216.0
2008-05-01 17:40:00,2.01405,2.01442,2.01405,2.01442,2307995.0
2008-05-01 17:41:00,2.01456,2.01494,2.01456,2.01466,8804527.0
2008-05-01 17:42:00,2.01478,2.01495,2.01449,2.01495,14886939.0
2008-05-01 17:43:00,2.01484,2.01486,2.0147,2.0147,14797409.0
2008-05-01 17:44:00,2.01454,2.01497,2.01454,2.01497,4259969.0
2008-05-01 17:45:00,2.01504,2.01535,2.01504,2.01519,2924836.0
2008-05-01 17:46:00,2.01538,2.01544,2.01538,2.01544,1527054.0
2008-05-01 17:47:00,2.01531,2.01535,2.01506,2.01523,47828814.0
2008-05-01 17:48:00,2.01539,2.01571,2.01539,2.01565,6683707.0
2008-05-01 17:49:00,2.01585,2.0165,2.01585,2.0165,33003240.0
2008-05-01 17:50:00,2.01657,2.01657,2.01615,2.01615,3993196.0
2008-05-01 17:51:00,2.01613,2.01613,2.01587,2.01607,17174705.0
2008-05-01 17:52:00,2.01606,2.01607,2.01598,2.01598,17262070.0
2008-05-01 17:53:00,2.01588,2.01588,2.01548,2.01548,10196815.0
2008-05-01 17:54:00,2.01538,2.01556,2.01538,2.01553,16663112.0
2008-05-01 17:55:00,2.01541,2.01541,2.01486,2.01486,1261823.0
2008-05-01 17:56:00,2.0147,2.01481,2.01457,2.01457,12543089.0
2008-05-01 17:57:00,2.01445,2.01449,2.01422,2.01424,2243317.0
2008-05-01 17:58:00,2.01412,2.01415,2.01393,2.01395,4028795.0
2008-05-01 17:59:00,2.01387,2.01387,2.01357,2.01357,14859091.0
2008-05-01 18:00:00,2.01355,2.01355,2.01333,2.01333,3479278.0
2008-05-01 18:01:00,2.01314,2.01318,2.01298,2.01298,2026158.0
2008-05-01 18:02:00,2.01297,2.01297,2.01259,2.01268,12245459.0
2008-05-01 18:03:00,2.01261,2.01261,2.0124,2.0124,9908236.0
2008-05-01 18:04:00,2.01219,2.01231,2.01211,2.01211,6602985.0
2008-05-01 18:05:00,2.01208,2.01208,2.01176,2.01182,14717764.0
2008-05-01 18:06:00,2.01175,2.01188,2.01159,2.01188,6570684.0
2008-05-01 18:07:00,2.01196,2.01207,2.01194,2.01207,6613106.0
2008-05-01 18:08:00,2.01204,2.01204,2.01187,2.01194,4248515.0
2008-05-01 18:09:00,2.0119,2.01204,2.01178,2.01204,6155894.0
2008-05-01 18:10:00,2.01205,2.01216,2.01187,2.01187,11590003.0
2008-05-01 18:11:00,2.01177,2.01177,2.01124,2.01124,4748701.0
2008-05-01 18:12:00,2.01118,2.01118,2.01054,2.01054,20261268.0
2008-05-01 18:13:00,2.01057,2.01076,2.0104,2.0104,8351940.0
2008-05-01 18:14:00,2.01014,2.01035,2.01013,2.01013,5453070.0
2008-05-01 18:15:00,2.01013,2.01013,2.00987,2.01001,7005526.0
2008-05-01 18:16:00,2.00997,2.00997,2.00971,2.00971,15340165.0
2008-05-01 18:17:00,2.00983,2.01006,2.00979,2.01006,936736.0
2008-05-01 18:18:00,2.01007,2.01007,2.00997,2.01003,12960318.0
2008-05-01 18:19:00,2.00992,2.01004,2.00986,2.01001,1388337.0
2008-05-01 18:20:00,2.01011,2.01024,2.01011,2.01021,9088992.0
2008-05-01 18:21:00,2.01019,2.01046,2.01019,2.01046,19303353.0
2008-05-01 18:22:00,2.01062,2.01077,2.01062,2.01077,12090983.0
2008-05-01 18:23:00,2.01088,2.01124,2.01088,2.0111,5776274.0
2008-05-01 18:24:00,2.01089,2.01124,2.01089,2.01124,903243.0
2008-05-01 18:25:00,2.01112,2.01112,2.01076,2.0109,3666148.0
2008-05-01 18:26:00,2.01086,2.01086,2.01068,2.01068,1951003.0
2008-05-01 18:27:00,2.01066,2.01082,2.01054,2.01079,4521069.0
2008-05-01 18:28:00,2.01084,2.01084,2.01053,2.01053,4878789.0
2008-05-01 18:29:00,2.01068,2.01073,2.01061,2.01062,44984726.0
2008-05-01 18:30:00,2.01069,2.01069,2.01045,2.01069,2685174.0
2008-05-01 18:31:00,2.0106,2.01074,2.01052,2.01074,3341004.0
2008-05-01 18:32:00,2.01068,2.01079,2.0106,2.0106,8946064.0
2008-05-01 18:33:00,2.0106,2.01077,2.01058,2.01077,12875779.0
2008-05-01 18:34:00,2.0108,2.0108,2.01064,2.01067,7385686.0
2008-05-01 18:35:00,2.0106,2.01083,2.01049,2.01083,5370154.0
2008-05-01 18:36:00,2.01093,2.01093,2.01068,2.01088,7287158.0
2008-05-01 18:37:00,2.01096,2.01146,2.01096,2.01146,2546051.0
2008-05-01 18:38:00,2.0114,2.0114,2.01093,2.01093,16020813.0
2008-05-01 18:39:00,2.01084,2.01111,2.01075,2.01111,5284408.0
2008-05-01 18:40:00,2.01107,2.01109,2.01087,2.01087,5179306.0
2008-05-01 18:41:00,2.01094,2.01094,2.01058,2.01058,2702608.0
2008-05-01 18:42:00,2.01062,2.01062,2.01045,2.01045,4432581.0
2008-05-01 18:43:00,2.01047,2.01053,2.01038,2.01053,6725869.0
2008-05-01 18:44:00,2.01056,2.01056,2.01038,2.0105,3490643.0
2008-05-01 18:45:00,2.0106,2.01132,2.0106,2.01132,12661023.0
2008-05-01 18:46:00,2.01136,2.01179,2.01132,2.01179,21121458.0
2008-05-01 18:47:00,2.01168,2.0119,2.01168,2.01183,108491075.0
2008-05-01 18:48:00,2.01181,2.01245,2.01181,2.01245,6923570.0
2008-05-01 18:49:00,2.01267,2.01279,2.01261,2.01274,6266943.0
2008-05-01 18:50:00,2.01275,2.01296,2.01259,2.01287,4104109.0
2008-05-01 18:51:00,2.01279,2.01282,2.01267,2.01267,4551841.0
2008-05-01 18:52:00,2.01268,2.01292,2.01258,2.01292,7382213.0
2008-05-01 18:53:00,2.01284,2.01284,2.01256,2.01256,2900101.0
2008-05-01 18:54:00,2.01237,2.01237,2.01198,2.01198,4065694.0
2008-05-01 18:55:00,2.01185,2.01185,2.01139,2.01182,4332987.0
2008-05-01 18:56:00,2.01186,2.01234,2.01186,2.01234,10657481.0
2008-05-01 18:57:00,2.01255,2.01291,2.01255,2.01291,8180749.0
2008-05-01 18:58:00,2.013,2.01324,2.01296,2.01319,11625753.0
2008-05-01 18:59:00,2.0132,2.0132,2.01282,2.01292,39601221.0
2008-05-01 19:00:00,2.01281,2.01283,2.01259,2.01283,22734655.0
2008-05-01 19:01:00,2.01269,2.01269,2.01231,2.01231,1577185.0
2008-05-01 19:02:00,2.01228,2.01231,2.01217,2.01231,13203509.0
2008-05-01 19:03:00,2.01234,2.01245,2.01222,2.01228,846689.0
2008-05-01 19:04:00,2.01204,2.01204,2.0117,2.01171,5053149.0
2008-05-01 19:05:00,2.01164,2.01166,2.01125,2.01166,6198822.0
2008-05-01 19:06:00,2.01158,2.01168,2.01152,2.01166,5981541.0
2008-05-01 19:07:00,2.01151,2.01188,2.01149,2.01161,11270679.0
2008-05-01 19:08:00,2.0117,2.01184,2.01158,2.01184,3372970.0
2008-05-01 19:09:00,2.01208,2.01229,2.01208,2.01213,14800209.0
2008-05-01 19:10:00,2.01214,2.01214,2.01208,2.01208,4302257.0
2008-05-01 19:11:00,2.01209,2.01221,2.01205,2.01217,6022019.0
2008-05-01 19:12:00,2.01242,2.01308,2.01242,2.01288,29006703.0
2008-05-01 19:13:00,2.01304,2.01319,2.0128,2.0128,12978627.0
2008-05-01 19:14:00,2.01265,2.01265,2.01232,2.01232,1888035.0
2008-05-01 19:15:00,2.01252,2.01275,2.01252,2.01275,6760786.0
2008-05-01 19:16:00,2.01277,2.01287,2.01266,2.01269,573986.0
2008-05-01 19:17:00,2.01254,2.01257,2.01227,2.01227,3282460.0
2008-05-01 19:18:00,2.01218,2.01218,2.01184,2.01184,4708613.0
2008-05-01 19:19:00,2.0117,2.01214,2.0117,2.01214,11792383.0
2008-05-01 19:20:00,2.01204,2.01218,2.01204,2.01216,19820344.0
2008-05-01 19:21:00,2.0121,2.01215,2.0118,2.0118,2376706.0
2008-05-01 19:22:00,2.01172,2.01177,2.01158,2.01165,24015422.0
2008-05-01 19:23:00,2.01171,2.01183,2.01147,2.01157,29252058.0
2008-05-01 19:24:00,2.01155,2.01155,2.01133,2.01136,4497194.0
2008-05-01 19:25:00,2.01136,2.01136,2.01105,2.01105,8678308.0
2008-05-01 19:26:00,2.01099,2.01099,2.01054,2.0106,7813314.0
2008-05-01 19:27:00,2.0106,2.0106,2.01015,2.01018,6631325.0
2008-05-01 19:28:00,2.01019,2.01038,2.01015,2.01038,7497096.0
2008-05-01 19:29:00,2.01048,2.01049,2.01035,2.01043,8594439.0
2008-05-01 19:30:00,2.01026,2.01036,2.00974,2.01021,4171367.0
2008-05-01 19:31:00,2.01035,2.01094,2.01035,2.01094,6157714.0
2008-05-01 19:32:00,2.011,2.01104,2.01076,2.01076,7457119.0
2008-05-01 19:33:00,2.01057,2.01063,2.01049,2.01063,5503878.0
2008-05-01 19:34:00,2.0105,2.0105,2.00995,2.00995,10841242.0
2008-05-01 19:35:00,2.00989,2.00989,2.00971,2.00971,4341354.0
2008-05-01 19:36:00,2.00962,2.00962,2.00925,2.00925,7475467.0
2008-05-01 19:37:00,2.00917,2.00936,2.00905,2.00936,5124673.0
2008-05-01 19:38:00,2.00945,2.00945,2.00923,2.00924,11497815.0
2008-05-01 19:39:00,2.00918,2.00944,2.00918,2.00944,2674492.0
2008-05-01 19:40:00,2.00934,2.00934,2.0091,2.0091,7566872.0
2008-05-01 19:41:00,2.00892,2.00905,2.00882,2.009,3130125.0
2008-05-01 19:42:00,2.00902,2.00926,2.00902,2.00926,4112430.0
2008-05-01 19:43:00,2.00922,2.00922,2.00896,2.00918,20545783.0
2008-05-01 19:44:00,2.00923,2.00935,2.00923,2.00935,12070221.0
2008-05-01 19:45:00,2.00931,2.0094,2.00928,2.00928,2155931.0
2008-05-01 19:46:00,2.00934,2.00942,2.00929,2.00941,6246209.0
2008-05-01 19:47:00,2.00929,2.00929,2.0091,2.0091,8997249.0
2008-05-01 19:48:00,2.00895,2.00917,2.00895,2.00895,25355068.0
2008-05-01 19:49:00,2.00894,2.00897,2.00887,2.00887,14642596.0
2008-05-01 19:50:00,2.00893,2.00911,2.00884,2.00911,9328969.0
2008-05-01 19:51:00,2.00915,2.00938,2.00915,2.00938,8227660.0
2008-05-01 19:52:00,2.00935,2.00956,2.00935,2.00946,7499525.0
2008-05-01 19:53:00,2.00941,2.00948,2.00932,2.00933,18000588.0
2008-05-01 19:54:00,2.00924,2.00956,2.00922,2.00956,5985662.0
2008-05-01 19:55:00,2.00958,2.00985,2.00958,2.00967,12108196.0
2008-05-01 19:56:00,2.00948,2.00948,2.00928,2.00939,5061206.0
2008-05-01 19:57:00,2.00957,2.00997,2.00957,2.00997,12680911.0
2008-05-01 19:58:00,2.01001,2.01027,2.01001,2.01027,2660145.0
2008-05-01 19:59:00,2.01024,2.01037,2.0101,2.0101,1556774.0
2008-05-01 20:00:00,2.01,2.01031,2.00981,2.01031,9873879.0
2008-05-01 20:01:00,2.01044,2.01045,2.01019,2.01019,10981854.0
2008-05-01 20:02:00,2.01014,2.01038,2.01014,2.01038,4023512.0
2008-05-01 20:03:00,2.01043,2.01043,2.00994,2.00994,8666738.0
2008-05-01 20:04:00,2.0098,2.0098,2.00924,2.00924,7281431.0
2008-05-01 20:05:00,2.00937,2.00965,2.00817,2.00962,1812410.0
2008-05-01 20:06:00,2.00971,2.01004,2.00971,2.01004,5703779.0
2008-05-01 20:07:00,2.01001,2.01029,2.00994,2.01029,1377551.0
2008-05-01 20:08:00,2.01043,2.01064,2.01043,2.01043,4436556.0
2008-05-01 20:09:00,2.01065,2.01065,2.0105,2.0105,446840.0
2008-05-01 20:10:00,2.01047,2.01064,2.01047,2.01048,7748922.0
2008-05-01 20:11:00,2.01046,2.01052,2.01032,2.01032,5777048.0
2008-05-01 20:12:00,2.01023,2.01023,2.00984,2.00984,4219356.0
2008-05-01 20:13:00,2.00976,2.00979,2.00961,2.00973,5449245.0
2008-05-01 20:14:00,2.00965,2.00981,2.00922,2.00922,12702263.0
2008-05-01 20:15:00,2.00911,2.00913,2.00893,2.00898,4260581.0
2008-05-01 20:16:00,2.00897,2.00909,2.00893,2.00898,1345942.0
2008-05-01 20:17:00,2.00901,2.00951,2.00901,2.00927,1094749.0
2008-05-01 20:18:00,2.00929,2.0099,2.00929,2.00977,2329152.0
2008-05-01 20:19:00,2.0098,2.0098,2.00934,2.00934,2979043.0
2008-05-01 20:20:00,2.00921,2.00936,2.00917,2.00917,4929122.0
2008-05-01 20:21:00,2.00934,2.01024,2.00934,2.01024,7937898.0
2008-05-01 20:22:00,2.01016,2.01035,2.01016,2.0103,7564692.0
2008-05-01 20:23:00,2.01026,2.01026,2.01007,2.01017,5407617.0
2008-05-01 20:24:00,2.01014,2.01028,2.0101,2.01026,5966621.0
2008-05-01 20:25:00,2.01036,2.01062,2.01029,2.01062,4459032.0
2008-05-01 20:26:00,2.01066,2.01092,2.01066,2.01088,3819978.0
2008-05-01 20:27:00,2.01088,2.01088,2.01051,2.01051,5489195.0
2008-05-01 20:28:00,2.01037,2.01039,2.01033,2.01039,9321371.0
2008-05-01 20:29:00,2.01041,2.01078,2.0101,2.01078,5173750.0
2008-05-01 20:30:00,2.0107,2.0107,2.00996,2.00996,3569611.0
2008-05-01 20:31:00,2.00984,2.00984,2.00958,2.00962,8736068.0
2008-05-01 20:32:00,2.00962,2.00977,2.00961,2.00971,2416496.0
2008-05-01 20:33:00,2.00952,2.0099,2.00952,2.0099,4131757.0
2008-05-01 20:34:00,2.00996,2.01003,2.00996,2.00996,12842868.0
2008-05-01 20:35:00,2.00997,2.01008,2.00997,2.01001,7224988.0
2008-05-01 20:36:00,2.01008,2.01021,2.01008,2.01021,5502834.0
2008-05-01 20:37:00,2.01034,2.01053,2.01034,2.01046,10308958.0
2008-05-01 20:38:00,2.01065,2.01085,2.0106,2.01085,5493369.0
2008-05-01 20:39:00,2.01098,2.01131,2.01098,2.01131,8379388.0
2008-05-01 20:40:00,2.01141,2.01157,2.0114,2.01157,5782627.0
2008-05-01 20:41:00,2.01152,2.01168,2.01146,2.01168,6421261.0
2008-05-01 20:42:00,2.01161,2.01165,2.01143,2.01143,9869978.0
2008-05-01 20:43:00,2.0113,2.0113,2.01079,2.01079,1253374.0
2008-05-01 20:44:00,2.01062,2.01062,2.01025,2.01027,1836920.0
2008-05-01 20:45:00,2.01021,2.01053,2.01021,2.01047,7145631.0
2008-05-01 20:46:00,2.0104,2.01051,2.01022,2.01022,1391573.0
2008-05-01 20:47:00,2.01004,2.01004,2.00916,2.00916,12705086.0
2008-05-01 20:48:00,2.00906,2.00906,2.0081,2.00834,5844408.0
2008-05-01 20:49:00,2.00847,2.00871,2.00829,2.00871,18568950.0
2008-05-01 20:50:00,2.00872,2.00885,2.00872,2.00881,11892320.0
2008-05-01 20:51:00,2.00884,2.00892,2.00863,2.00878,28212928.0
2008-05-01 20:52:00,2.00893,2.00929,2.00893,2.00929,2739899.0
2008-05-01 20:53:00,2.00916,2.00916,2.00865,2.00865,35666999.0
2008-05-01 20:54:00,2.00853,2.00858,2.00842,2.00842,5754422.0
2008-05-01 20:55:00,2.00846,2.00846,2.00807,2.00823,13885420.0
2008-05-01 20:56:00,2.0081,2.00845,2.0081,2.00821,5414493.0
2008-05-01 20:57:00,2.00832,2.00846,2.00824,2.00824,2878724.0
2008-05-01 20:58:00,2.00853,2.0087,2.00852,2.0087,3382564.0
2008-05-01 20:59:00,2.00868,2.00895,2.00868,2.00895,11585476.0
2008-05-01 21:00:00,2.00902,2.00923,2.00893,2.00923,14828037.0
2008-05-01 21:01:00,2.00928,2.00964,2.00928,2.00954,18127700.0
2008-05-01 21:02:00,2.00929,2.00953,2.00929,2.00953,2753469.0
2008-05-01 21:03:00,2.00961,2.00985,2.00956,2.00964,7798509.0
2008-05-01 21:04:00,2.00948,2.00968,2.00937,2.00947,10409329.0
2008-05-01 21:05:00,2.00961,2.00978,2.0096,2.00978,2048191.0
2008-05-01 21:06:00,2.00988,2.00994,2.00988,2.00991,2333903.0
2008-05-01 21:07:00,2.01006,2.01045,2.01006,2.01032,7785473.0
2008-05-01 21:08:00,2.01044,2.01062,2.01044,2.0106,9482791.0
2008-05-01 21:09:00,2.01069,2.01095,2.01066,2.01092,4496908.0
2008-05-01 21:10:00,2.01102,2.01105,2.01089,2.01093,5404768.0
2008-05-01 21:11:00,2.01082,2.01088,2.01071,2.01088,6273845.0
2008-05-01 21:12:00,2.01086,2.01118,2.01083,2.01118,7739015.0
2008-05-01 21:13:00,2.01126,2.01138,2.01124,2.01129,7840355.0
2008-05-01 21:14:00,2.01138,2.01151,2.01129,2.01151,4836145.0
2008-05-01 21:15:00,2.01157,2.01159,2.0115,2.01159,3671210.0
2008-05-01 21:16:00,2.01158,2.01158,2.01142,2.01142,8126360.0
2008-05-01 21:17:00,2.01141,2.01148,2.01133,2.01148,8519159.0
2008-05-01 21:18:00,2.01151,2.01164,2.01134,2.01134,13550377.0
2008-05-01 21:19:00,2.01143,2.0116,2.01143,2.01145,10403981.0
2008-05-01 21:20:00,2.01152,2.01156,2.01136,2.01136,2049768.0
2008-05-01 21:21:00,2.01139,2.01139,2.01114,2.01114,2376673.0
2008-05-01 21:22:00,2.01101,2.01101,2.01065,2.01065,8990157.0
2008-05-01 21:23:00,2.01061,2.01061,2.01042,2.01048,3587742.0
2008-05-01 21:24:00,2.01041,2.01058,2.01038,2.01044,4826274.0
2008-05-01 21:25:00,2.0106,2.01088,2.0106,2.01086,3333782.0
2008-05-01 21:26:00,2.01087,2.01106,2.01087,2.01099,8383362.0
2008-05-01 21:27:00,2.01131,2.01178,2.01131,2.01177,5146775.0
2008-05-01 21:28:00,2.01183,2.012,2.01165,2.01165,41028210.0
2008-05-01 21:29:00,2.0115,2.01162,2.01145,2.01162,12823743.0
2008-05-01 21:30:00,2.01156,2.01165,2.01141,2.01141,6430774.0
2008-05-01 21:31:00,2.01123,2.01123,2.01099,2.011,11082277.0
2008-05-01 21:32:00,2.01113,2.01134,2.01113,2.0112,14255637.0
2008-05-01 21:33:00,2.01108,2.01108,2.01048,2.01101,10207098.0
2008-05-01 21:34:00,2.01105,2.01116,2.01103,2.01116,7516642.0
2008-05-01 21:35:00,2.01124,2.01135,2.01115,2.01124,16817001.0
2008-05-01 21:36:00,2.01123,2.01163,2.01113,2.01163,4407692.0
2008-05-01 21:37:00,2.0118,2.01181,2.0113,2.0113,3943853.0
2008-05-01 21:38:00,2.01112,2.01112,2.01063,2.01063,22749228.0
2008-05-01 21:39:00,2.01053,2.0109,2.01045,2.0109,1797666.0
2008-05-01 21:40:00,2.01098,2.01105,2.01084,2.01105,5362712.0
2008-05-01 21:41:00,2.01108,2.01108,2.0106,2.0106,10888472.0
2008-05-01 21:42:00,2.01108,2.0115,2.01108,2.0115,7933175.0
2008-05-01 21:43:00,2.01156,2.01196,2.01156,2.01182,3561212.0
2008-05-01 21:44:00,2.01194,2.01213,2.01194,2.01209,17311046.0
2008-05-01 21:45:00,2.012,2.01204,2.01185,2.01195,31478326.0
2008-05-01 21:46:00,2.01187,2.01215,2.01187,2.01215,2957505.0
2008-05-01 21:47:00,2.01233,2.01288,2.01233,2.01288,1481032.0
2008-05-01 21:48:00,2.01298,2.01311,2.01291,2.01291,36174389.0
2008-05-01 21:49:00,2.01295,2.01298,2.01291,2.01292,4822938.0
2008-05-01 21:50:00,2.01287,2.01297,2.01264,2.01264,4167473.0
2008-05-01 21:51:00,2.01269,2.01275,2.01247,2.01263,15522264.0
2008-05-01 21:52:00,2.0126,2.01269,2.01259,2.01269,2284214.0
2008-05-01 21:53:00,2.01275,2.01275,2.01243,2.0125,11435908.0
2008-05-01 21:54:00,2.01246,2.01246,2.01229,2.01235,11302612.0
2008-05-01 21:55:00,2.01237,2.01262,2.01237,2.01262,5801484.0
2008-05-01 21:56:00,2.01269,2.0127,2.01249,2.01249,8922073.0
2008-05-01 21:57:00,2.01229,2.01233,2.01202,2.0123,7383155.0
2008-05-01 21:58:00,2.01242,2.01244,2.01228,2.01233,11186856.0
2008-05-01 21:59:00,2.01231,2.01232,2.01211,2.01232,1571214.0
2008-05-01 22:00:00,2.01188,2.01259,2.01188,2.01233,3767676.0
2008-05-01 22:01:00,2.01215,2.01215,2.01178,2.01198,8849740.0
2008-05-01 22:02:00,2.01201,2.01206,2.01184,2.01184,7215137.0
2008-05-01 22:03:00,2.01165,2.01165,2.01126,2.01141,11222039.0
2008-05-01 22:04:00,2.01134,2.0115,2.0109,2.0109,6237710.0
2008-05-01 22:05:00,2.01086,2.01087,2.01078,2.01081,6738989.0
2008-05-01 22:06:00,2.01073,2.01104,2.01073,2.01084,4808085.0
2008-05-01 22:07:00,2.01108,2.01128,2.01108,2.01112,18599045.0
2008-05-01 22:08:00,2.01114,2.01143,2.01114,2.01143,11549578.0
2008-05-01 22:09:00,2.01144,2.01144,2.01123,2.01128,4513236.0
2008-05-01 22:10:00,2.01133,2.01133,2.01102,2.01119,4355491.0
2008-05-01 22:11:00,2.01096,2.01118,2.01089,2.01115,15632806.0
2008-05-01 22:12:00,2.01119,2.01131,2.01119,2.0112,21915753.0
2008-05-01 22:13:00,2.01115,2.01119,2.01106,2.01109,4657633.0
2008-05-01 22:14:00,2.01107,2.01128,2.01105,2.01111,8817099.0
2008-05-01 22:15:00,2.0112,2.01131,2.0112,2.01124,7708150.0
2008-05-01 22:16:00,2.01127,2.01184,2.01127,2.01175,8624068.0
2008-05-01 22:17:00,2.012,2.01231,2.01196,2.01221,7338249.0
2008-05-01 22:18:00,2.01232,2.01256,2.01232,2.01256,12601425.0
2008-05-01 22:19:00,2.01253,2.01266,2.01247,2.01255,10486162.0
2008-05-01 22:20:00,2.01242,2.01242,2.01156,2.01156,6878767.0
2008-05-01 22:21:00,2.012,2.01202,2.01172,2.01172,8108818.0
2008-05-01 22:22:00,2.01163,2.01163,2.01122,2.01122,8970962.0
2008-05-01 22:23:00,2.01116,2.01127,2.01107,2.01127,5541450.0
2008-05-01 22:24:00,2.01121,2.01121,2.01094,2.01094,5091381.0
2008-05-01 22:25:00,2.01085,2.01085,2.01044,2.01052,8118522.0
2008-05-01 22:26:00,2.01054,2.01058,2.0102,2.0102,10669083.0
2008-05-01 22:27:00,2.01007,2.01007,2.00983,2.01003,5133276.0
2008-05-01 22:28:00,2.00999,2.01021,2.00999,2.01021,3862431.0
2008-05-01 22:29:00,2.01019,2.01019,2.00989,2.00989,6199383.0
2008-05-01 22:30:00,2.00987,2.00987,2.00957,2.00979,10339021.0
2008-05-01 22:31:00,2.00977,2.01007,2.00964,2.00993,15892166.0
2008-05-01 22:32:00,2.01007,2.01014,2.01006,2.01014,3776021.0
2008-05-01 22:33:00,2.01021,2.01071,2.01013,2.01071,7739944.0
2008-05-01 22:34:00,2.0108,2.01092,2.0108,2.01092,18657389.0
2008-05-01 22:35:00,2.01096,2.01155,2.01096,2.0115,2108495.0
2008-05-01 22:36:00,2.0118,2.01201,2.0118,2.01183,3599499.0
2008-05-01 22:37:00,2.01191,2.01233,2.01191,2.01233,6259786.0
2008-05-01 22:38:00,2.01234,2.01234,2.01216,2.01233,7363769.0
2008-05-01 22:39:00,2.01215,2.01215,2.01158,2.01158,2010010.0
2008-05-01 22:40:00,2.01142,2.01142,2.01098,2.01108,4118463.0
2008-05-01 22:41:00,2.01089,2.01096,2.01078,2.01096,12922323.0
2008-05-01 22:42:00,2.01085,2.01085,2.01051,2.01075,3246413.0
2008-05-01 22:43:00,2.011,2.0114,2.01098,2.0114,8546014.0
2008-05-01 22:44:00,2.01165,2.0119,2.01165,2.01188,7163286.0
2008-05-01 22:45:00,2.01218,2.01272,2.01218,2.01272,5046267.0
2008-05-01 22:46:00,2.01269,2.01299,2.01246,2.01299,3113111.0
2008-05-01 22:47:00,2.01302,2.01324,2.01302,2.01324,4012724.0
2008-05-01 22:48:00,2.01325,2.01344,2.01319,2.01319,9232688.0
2008-05-01 22:49:00,2.01307,2.01307,2.0129,2.0129,1694959.0
2008-05-01 22:50:00,2.0128,2.0128,2.01231,2.01231,12120679.0
2008-05-01 22:51:00,2.01228,2.01233,2.01208,2.01222,6649911.0
2008-05-01 22:52:00,2.01211,2.01222,2.01076,2.01195,1123624.0
2008-05-01 22:53:00,2.01203,2.01284,2.01203,2.01284,4202678.0
2008-05-01 22:54:00,2.0129,2.01361,2.01261,2.0134,8127585.0
2008-05-01 22:55:00,2.01326,2.01337,2.01294,2.01335,15583900.0
2008-05-01 22:56:00,2.01326,2.01345,2.01304,2.01304,8109774.0
2008-05-01 22:57:00,2.01331,2.01331,2.01304,2.01305,3947329.0
2008-05-01 22:58:00,2.01298,2.01298,2.01253,2.01275,4829909.0
2008-05-01 22:59:00,2.01282,2.01287,2.01225,2.01225,4001231.0
2008-05-01 23:00:00,2.01199,2.01199,2.01161,2.01197,8527512.0
2008-05-01 23:02:00,2.01182,2.01315,2.01182,2.01315,25179932.0
2008-05-01 23:04:00,2.01338,2.01391,2.01318,2.01391,19002297.0
2008-05-01 23:05:00,2.01401,2.01434,2.01396,2.01434,7056976.0
2008-05-01 23:06:00,2.01449,2.01456,2.01442,2.01442,2409022.0
2008-05-01 23:07:00,2.01432,2.01434,2.0142,2.0142,4861590.0
2008-05-01 23:08:00,2.01406,2.01406,2.01335,2.01335,5820331.0
2008-05-01 23:09:00,2.01332,2.01378,2.01332,2.01378,7240682.0
2008-05-01 23:10:00,2.01382,2.01408,2.01375,2.01408,1969017.0
2008-05-01 23:11:00,2.01409,2.01432,2.01357,2.01357,2606546.0
2008-05-01 23:12:00,2.01378,2.01435,2.01378,2.01421,11017439.0
2008-05-01 23:14:00,2.01422,2.01422,2.01341,2.01341,4044664.0
2008-05-01 23:15:00,2.01346,2.01346,2.01298,2.01298,7296418.0
2008-05-01 23:16:00,2.01364,2.01451,2.01346,2.01451,11385669.0
2008-05-01 23:17:00,2.01474,2.01478,2.01455,2.01455,18559132.0
2008-05-01 23:18:00,2.01464,2.01464,2.01417,2.01445,4677041.0
2008-05-01 23:19:00,2.01439,2.01519,2.01439,2.01519,6425595.0
2008-05-01 23:20:00,2.0153,2.01549,2.0153,2.01531,3962363.0
2008-05-01 23:21:00,2.01562,2.01562,2.01556,2.01556,11063096.0
2008-05-01 23:22:00,2.01554,2.01554,2.01538,2.01543,3258231.0
2008-05-01 23:23:00,2.01543,2.0155,2.01531,2.01541,16140014.0
2008-05-01 23:24:00,2.01525,2.01525,2.0149,2.0149,1729163.0
2008-05-01 23:25:00,2.01468,2.0149,2.01465,2.0149,7619630.0
2008-05-01 23:26:00,2.01501,2.01519,2.01495,2.01519,10425004.0
2008-05-01 23:27:00,2.01525,2.01546,2.01519,2.01546,2193104.0
2008-05-01 23:28:00,2.0156,2.01569,2.01535,2.0155,7943691.0
2008-05-01 23:29:00,2.01542,2.01556,2.01542,2.0155,2699081.0
2008-05-01 23:30:00,2.01562,2.01566,2.01555,2.01558,8397697.0
2008-05-01 23:31:00,2.01548,2.01548,2.01513,2.01513,5180177.0
2008-05-01 23:32:00,2.01513,2.01513,2.01452,2.01452,11939981.0
2008-05-01 23:33:00,2.01425,2.01425,2.01387,2.01387,3374251.0
2008-05-01 23:34:00,2.01422,2.01465,2.01422,2.01458,8611078.0
2008-05-01 23:35:00,2.01457,2.01457,2.01404,2.0141,2551137.0
2008-05-01 23:36:00,2.01408,2.01422,2.01396,2.01422,5068020.0
2008-05-01 23:37:00,2.0143,2.01455,2.0143,2.01435,33236188.0
2008-05-01 23:38:00,2.01421,2.01421,2.01406,2.01409,6094658.0
2008-05-01 23:39:00,2.01399,2.0141,2.01388,2.0141,2125789.0
2008-05-01 23:40:00,2.0142,2.01435,2.01413,2.01433,4681543.0
2008-05-01 23:41:00,2.0144,2.01459,2.01414,2.01459,10217218.0
2008-05-01 23:42:00,2.01458,2.01464,2.01457,2.01459,6013161.0
2008-05-01 23:43:00,2.01475,2.01486,2.01457,2.01457,9750612.0
2008-05-01 23:44:00,2.01458,2.01488,2.01445,2.01488,6066857.0
2008-05-01 23:45:00,2.01494,2.01494,2.01476,2.01489,3730188.0
2008-05-01 23:46:00,2.01497,2.01514,2.01473,2.01473,3939120.0
2008-05-01 23:47:00,2.01459,2.01459,2.01381,2.01381,3468053.0
2008-05-01 23:48:00,2.01388,2.01396,2.01374,2.01389,8151613.0
2008-05-01 23:49:00,2.01392,2.01392,2.01377,2.01377,6077085.0
2008-05-01 23:50:00,2.01373,2.01373,2.01364,2.01371,8250115.0
2008-05-01 23:52:00,2.01379,2.01408,2.01379,2.01385,7957128.0
2008-05-01 23:53:00,2.0138,2.0139,2.01378,2.01385,18259989.0
2008-05-01 23:54:00,2.01392,2.014,2.01385,2.01391,7072879.0
2008-05-01 23:55:00,2.01375,2.01375,2.01358,2.01375,3982542.0
2008-05-01 23:56:00,2.01403,2.01439,2.01403,2.01432,4860129.0
2008-05-01 23:57:00,2.01407,2.01407,2.0136,2.0136,6236698.0
2008-05-01 23:58:00,2.01353,2.01396,2.01353,2.01396,6911757.0
2008-05-01 23:59:00,2.01403,2.01412,2.01396,2.01396,30156302.0
2008-05-02 00:00:00,2.01388,2.01388,2.0134,2.01357,11488607.0
2008-05-02 00:01:00,2.01351,2.01367,2.0134,2.01367,6496941.0
2008-05-02 00:02:00,2.01371,2.01455,2.01371,2.01447,7034636.0
2008-05-02 00:03:00,2.0142,2.0142,2.01377,2.01415,2165707.0
2008-05-02 00:04:00,2.01424,2.01448,2.01417,2.01448,1018105.0
2008-05-02 00:05:00,2.01447,2.01469,2.01402,2.01412,3708290.0
2008-05-02 00:06:00,2.01406,2.01411,2.01385,2.01408,3818511.0
2008-05-02 00:07:00,2.01421,2.01423,2.01421,2.01423,528459.0
2008-05-02 00:08:00,2.01445,2.01449,2.01421,2.01449,6134201.0
2008-05-02 00:10:00,2.01468,2.01481,2.01468,2.01468,3359481.0
2008-05-02 00:11:00,2.01448,2.01449,2.01438,2.01449,1607386.0
2008-05-02 00:12:00,2.01459,2.01459,2.01426,2.01426,8588378.0
2008-05-02 00:13:00,2.01416,2.01416,2.01348,2.01348,3571755.0
2008-05-02 00:14:00,2.01339,2.01348,2.01338,2.01348,4184818.0
2008-05-02 00:15:00,2.01334,2.01361,2.01303,2.01303,12318511.0
2008-05-02 00:16:00,2.01284,2.01293,2.01275,2.01275,9762112.0
2008-05-02 00:17:00,2.01272,2.01277,2.01261,2.01261,730228.0
2008-05-02 00:18:00,2.01283,2.01288,2.01281,2.01281,6515623.0
2008-05-02 00:19:00,2.01286,2.01309,2.01286,2.01306,15551699.0
2008-05-02 00:20:00,2.01303,2.01313,2.01269,2.0131,17455710.0
2008-05-02 00:21:00,2.01315,2.01338,2.01313,2.01323,3008560.0
2008-05-02 00:22:00,2.0133,2.0134,2.01324,2.01332,4338704.0
2008-05-02 00:23:00,2.0133,2.01358,2.01322,2.01345,3908483.0
2008-05-02 00:24:00,2.01342,2.01342,2.01324,2.01335,2190828.0
2008-05-02 00:25:00,2.01331,2.01354,2.01313,2.01354,9797409.0
2008-05-02 00:26:00,2.01375,2.01384,2.01349,2.01349,2571594.0
2008-05-02 00:27:00,2.01336,2.01336,2.0131,2.01316,4504447.0
2008-05-02 00:28:00,2.01314,2.01314,2.01275,2.01284,1512343.0
2008-05-02 00:29:00,2.0125,2.0129,2.0125,2.0129,11826325.0
2008-05-02 00:30:00,2.01298,2.01309,2.01298,2.01298,12069331.0
2008-05-02 00:31:00,2.01301,2.01304,2.01291,2.013,3450231.0
2008-05-02 00:32:00,2.01289,2.01304,2.01284,2.01296,2076616.0
2008-05-02 00:33:00,2.01309,2.01343,2.01309,2.01343,51618801.0
2008-05-02 00:34:00,2.01346,2.0136,2.01346,2.0136,18218369.0
2008-05-02 00:35:00,2.01354,2.01356,2.01343,2.01356,8389235.0
2008-05-02 00:36:00,2.01359,2.01371,2.01359,2.01369,6489525.0
2008-05-02 00:37:00,2.01339,2.01394,2.01339,2.01394,12591414.0
2008-05-02 00:38:00,2.01403,2.01429,2.014,2.01429,3731426.0
2008-05-02 00:39:00,2.01422,2.01435,2.01411,2.01411,10430026.0
2008-05-02 00:40:00,2.01424,2.0143,2.01415,2.01426,30587821.0
2008-05-02 00:41:00,2.01419,2.01423,2.01401,2.01401,11483371.0
2008-05-02 00:42:00,2.01385,2.01385,2.01353,2.01367,4197787.0
2008-05-02 00:43:00,2.01367,2.01367,2.01346,2.01355,5891014.0
2008-05-02 00:44:00,2.01355,2.0136,2.01343,2.0136,3626459.0
2008-05-02 00:45:00,2.01361,2.0137,2.01352,2.0137,2247696.0
2008-05-02 00:46:00,2.01375,2.0138,2.01365,2.0138,10654667.0
2008-05-02 00:47:00,2.01385,2.01405,2.01384,2.01385,9669092.0
2008-05-02 00:48:00,2.01375,2.01391,2.01339,2.01339,6752214.0
2008-05-02 00:49:00,2.01333,2.0134,2.01318,2.0134,4573503.0
2008-05-02 00:50:00,2.01344,2.01349,2.01339,2.01348,4301487.0
2008-05-02 00:51:00,2.01356,2.01371,2.01332,2.01371,2056715.0
2008-05-02 00:52:00,2.01377,2.01384,2.01367,2.01377,7735272.0
2008-05-02 00:53:00,2.01359,2.01375,2.01359,2.01375,4452142.0
2008-05-02 00:54:00,2.01354,2.01354,2.01329,2.01329,4778328.0
2008-05-02 00:55:00,2.01331,2.01332,2.01307,2.01332,4056753.0
2008-05-02 00:56:00,2.01335,2.01337,2.01328,2.01331,2997406.0
2008-05-02 00:57:00,2.01335,2.0134,2.01331,2.01331,3605922.0
2008-05-02 00:58:00,2.01324,2.01324,2.01166,2.01313,8699088.0
2008-05-02 00:59:00,2.01329,2.0134,2.01329,2.01332,9454453.0
2008-05-02 01:00:00,2.01345,2.01377,2.01328,2.01377,8057311.0
2008-05-02 01:01:00,2.01371,2.01394,2.01365,2.01394,3647573.0
2008-05-02 01:02:00,2.01402,2.01415,2.01402,2.01411,5780013.0
2008-05-02 01:03:00,2.01398,2.014,2.01393,2.014,7021428.0
2008-05-02 01:04:00,2.0141,2.0141,2.0139,2.01391,3961328.0
2008-05-02 01:05:00,2.01391,2.01403,2.01388,2.01401,14133514.0
2008-05-02 01:06:00,2.01394,2.01394,2.01362,2.01362,6850047.0
2008-05-02 01:07:00,2.01368,2.01377,2.0136,2.01377,29854026.0
2008-05-02 01:08:00,2.01388,2.01391,2.01379,2.01388,5358925.0
2008-05-02 01:09:00,2.01374,2.01379,2.01368,2.01371,4897930.0
2008-05-02 01:10:00,2.0136,2.01364,2.01311,2.01364,7829178.0
2008-05-02 01:11:00,2.01371,2.01396,2.01363,2.01382,320623.0
2008-05-02 01:12:00,2.01384,2.01393,2.01384,2.01389,21053923.0
2008-05-02 01:13:00,2.0139,2.01403,2.01361,2.01398,11696520.0
2008-05-02 01:14:00,2.0138,2.0138,2.01353,2.01355,3165182.0
2008-05-02 01:16:00,2.01341,2.01348,2.01332,2.01339,5338588.0
2008-05-02 01:17:00,2.01338,2.01353,2.01338,2.01353,10185178.0
2008-05-02 01:18:00,2.01355,2.01355,2.01313,2.01328,8681558.0
2008-05-02 01:19:00,2.01336,2.01356,2.01336,2.01356,11053192.0
2008-05-02 01:20:00,2.01342,2.01342,2.01314,2.01314,8686397.0
2008-05-02 01:21:00,2.01304,2.01339,2.01281,2.01339,8527091.0
2008-05-02 01:22:00,2.01336,2.01336,2.01301,2.01301,7081159.0
2008-05-02 01:23:00,2.01315,2.0133,2.01308,2.01317,4327690.0
2008-05-02 01:24:00,2.01304,2.01324,2.01292,2.01324,12550044.0
2008-05-02 01:26:00,2.0132,2.01332,2.0132,2.01326,3717270.0
2008-05-02 01:27:00,2.01304,2.01321,2.01299,2.01321,25870659.0
2008-05-02 01:28:00,2.01329,2.01352,2.01312,2.01312,1075464.0
2008-05-02 01:29:00,2.01306,2.01306,2.01284,2.01284,3276053.0
2008-05-02 01:30:00,2.01312,2.01348,2.01312,2.01348,9736503.0
2008-05-02 01:31:00,2.01356,2.01366,2.01353,2.01357,3243426.0
2008-05-02 01:32:00,2.01349,2.01349,2.01302,2.01309,3992080.0
2008-05-02 01:33:00,2.01294,2.01294,2.01262,2.01262,2831503.0
2008-05-02 01:34:00,2.01268,2.01268,2.01253,2.01253,5206105.0
2008-05-02 01:35:00,2.01249,2.01256,2.01249,2.01256,11507141.0
2008-05-02 01:36:00,2.01252,2.01289,2.01222,2.01289,7855357.0
2008-05-02 01:37:00,2.01294,2.01307,2.01283,2.01307,8625154.0
2008-05-02 01:38:00,2.01318,2.01338,2.01318,2.01338,3798179.0
2008-05-02 01:39:00,2.01341,2.01346,2.01329,2.01346,1728126.0
2008-05-02 01:40:00,2.0134,2.01346,2.01324,2.01346,11720794.0
2008-05-02 01:41:00,2.01354,2.01358,2.01351,2.01351,8029265.0
2008-05-02 01:42:00,2.01343,2.01343,2.01324,2.01328,7939431.0
2008-05-02 01:43:00,2.01329,2.01345,2.01324,2.01332,2695142.0
2008-05-02 01:44:00,2.01325,2.01359,2.01325,2.01359,2882228.0
2008-05-02 01:45:00,2.01364,2.01384,2.01364,2.01381,7735308.0
2008-05-02 01:46:00,2.0138,2.0139,2.0138,2.0139,5804640.0
2008-05-02 01:47:00,2.01392,2.01392,2.01344,2.01344,5154812.0
2008-05-02 01:48:00,2.01342,2.01342,2.01309,2.01317,6128242.0
2008-05-02 01:49:00,2.01338,2.01362,2.01327,2.01362,1679409.0
2008-05-02 01:50:00,2.01372,2.01374,2.01366,2.01366,24274879.0
2008-05-02 01:52:00,2.01342,2.01342,2.01294,2.01334,5995679.0
2008-05-02 01:53:00,2.01324,2.01336,2.01321,2.01326,3930589.0
2008-05-02 01:54:00,2.01326,2.01326,2.01309,2.01319,7924747.0
2008-05-02 01:55:00,2.01318,2.01318,2.01305,2.01308,12040822.0
2008-05-02 01:56:00,2.01304,2.01304,2.01278,2.01283,22739521.0
2008-05-02 01:57:00,2.01269,2.01277,2.01258,2.01277,3196930.0
2008-05-02 01:58:00,2.01269,2.01289,2.01269,2.01287,11038011.0
2008-05-02 02:00:00,2.013,2.01301,2.01292,2.01297,3933575.0
2008-05-02 02:01:00,2.01302,2.01316,2.01274,2.01316,4418947.0
2008-05-02 02:02:00,2.01312,2.01312,2.0129,2.0129,4368930.0
2008-05-02 02:03:00,2.01258,2.01304,2.01258,2.01298,7543274.0
2008-05-02 02:04:00,2.013,2.013,2.01283,2.01292,15571443.0
2008-05-02 02:05:00,2.01294,2.01315,2.01259,2.0129,7899293.0
2008-05-02 02:06:00,2.01277,2.01277,2.01256,2.01266,4257170.0
2008-05-02 02:07:00,2.01274,2.01287,2.01139,2.01287,1097394.0
2008-05-02 02:08:00,2.01287,2.01292,2.01276,2.01292,6835143.0
2008-05-02 02:09:00,2.01297,2.01317,2.01297,2.01317,11651141.0
2008-05-02 02:10:00,2.01316,2.01316,2.01302,2.01307,1832388.0
2008-05-02 02:11:00,2.01302,2.01302,2.01292,2.01292,8791360.0
2008-05-02 02:12:00,2.01292,2.01294,2.0128,2.01285,4446723.0
2008-05-02 02:13:00,2.01284,2.0129,2.01278,2.01278,2863158.0
2008-05-02 02:14:00,2.01282,2.0133,2.01282,2.0133,5311861.0
2008-05-02 02:15:00,2.01329,2.01361,2.01329,2.01361,6805326.0
2008-05-02 02:16:00,2.01376,2.0139,2.01371,2.01383,8130545.0
2008-05-02 02:17:00,2.01357,2.01357,2.01313,2.01337,3232514.0
2008-05-02 02:18:00,2.01352,2.0138,2.01351,2.01375,14078141.0
2008-05-02 02:19:00,2.01376,2.01419,2.01376,2.01419,3610885.0
2008-05-02 02:20:00,2.01424,2.0143,2.01424,2.01426,2043939.0
2008-05-02 02:21:00,2.01429,2.01429,2.01406,2.01415,6992468.0
2008-05-02 02:22:00,2.01411,2.01411,2.01392,2.01401,5724018.0
2008-05-02 02:24:00,2.01382,2.01429,2.01382,2.01429,2108074.0
2008-05-02 02:26:00,2.01437,2.0144,2.01437,2.0144,7841890.0
2008-05-02 02:27:00,2.01434,2.01434,2.01416,2.01421,3456945.0
2008-05-02 02:28:00,2.01414,2.01432,2.01386,2.01417,15019531.0
2008-05-02 02:30:00,2.01423,2.01453,2.01419,2.01453,6637455.0
2008-05-02 02:31:00,2.01476,2.01508,2.01476,2.01485,6213247.0
2008-05-02 02:32:00,2.01496,2.01496,2.01452,2.01471,5347161.0
2008-05-02 02:33:00,2.01467,2.01467,2.01428,2.01428,9745238.0
2008-05-02 02:34:00,2.01427,2.01427,2.01402,2.01406,8147036.0
2008-05-02 02:35:00,2.01396,2.01415,2.01382,2.01408,5542541.0
2008-05-02 02:36:00,2.01408,2.01417,2.01399,2.01415,5397866.0
2008-05-02 02:37:00,2.01422,2.01436,2.01422,2.01429,8223450.0
2008-05-02 02:38:00,2.01422,2.01429,2.01409,2.01415,7981119.0
2008-05-02 02:39:00,2.01362,2.01462,2.01362,2.01462,7271423.0
2008-05-02 02:40:00,2.01471,2.01485,2.01467,2.01485,10371044.0
2008-05-02 02:41:00,2.01482,2.01482,2.01456,2.01461,12823267.0
2008-05-02 02:42:00,2.0145,2.01466,2.01421,2.01466,6728018.0
2008-05-02 02:43:00,2.01472,2.01505,2.01472,2.01505,9265221.0
2008-05-02 02:44:00,2.01515,2.01515,2.01502,2.01505,7773444.0
2008-05-02 02:45:00,2.01506,2.01525,2.01498,2.01525,8557798.0
2008-05-02 02:46:00,2.01532,2.01532,2.01513,2.01515,4702305.0
2008-05-02 02:47:00,2.01514,2.01524,2.01509,2.01524,20810703.0
2008-05-02 02:48:00,2.01525,2.01525,2.01491,2.01513,14538089.0
2008-05-02 02:49:00,2.01527,2.01531,2.01515,2.01515,1762991.0
2008-05-02 02:50:00,2.01498,2.01499,2.0148,2.01491,4247753.0
2008-05-02 02:51:00,2.01488,2.01488,2.01456,2.01456,11245939.0
2008-05-02 02:52:00,2.01455,2.0146,2.01452,2.01452,17823716.0
2008-05-02 02:53:00,2.01441,2.01483,2.01441,2.01483,4652687.0
2008-05-02 02:54:00,2.01508,2.01521,2.01508,2.01515,7193628.0
2008-05-02 02:55:00,2.0151,2.0151,2.01475,2.01475,6266535.0
2008-05-02 02:56:00,2.01481,2.01485,2.01456,2.01484,10658218.0
2008-05-02 02:57:00,2.01478,2.01478,2.01461,2.0147,7518901.0
2008-05-02 02:58:00,2.01464,2.01464,2.01444,2.01464,8706948.0
2008-05-02 02:59:00,2.01481,2.015,2.01441,2.01441,4184911.0
2008-05-02 03:00:00,2.01485,2.01485,2.01456,2.01464,1561688.0
2008-05-02 03:01:00,2.01465,2.01474,2.01453,2.01461,10657193.0
2008-05-02 03:02:00,2.0145,2.0145,2.01415,2.01435,8026914.0
2008-05-02 03:03:00,2.01458,2.01482,2.01458,2.01482,9471416.0
2008-05-02 03:04:00,2.01486,2.01509,2.01486,2.01509,5908426.0
2008-05-02 03:05:00,2.01514,2.01536,2.01513,2.01536,11772328.0
2008-05-02 03:06:00,2.01549,2.01549,2.01503,2.01503,11829841.0
2008-05-02 03:07:00,2.01466,2.01466,2.01407,2.01407,2403169.0
2008-05-02 03:08:00,2.01406,2.01412,2.01397,2.01409,16378880.0
2008-05-02 03:09:00,2.01401,2.01439,2.01401,2.01439,3938268.0
2008-05-02 03:10:00,2.01452,2.01467,2.01452,2.01458,4934456.0
2008-05-02 03:11:00,2.0145,2.01468,2.0145,2.01461,39769559.0
2008-05-02 03:12:00,2.01452,2.01452,2.0144,2.01451,1418478.0
2008-05-02 03:13:00,2.0146,2.01473,2.01458,2.01473,2873596.0
2008-05-02 03:14:00,2.01486,2.01507,2.01477,2.01493,29965089.0
2008-05-02 03:15:00,2.01482,2.01506,2.01465,2.01502,17242078.0
2008-05-02 03:16:00,2.01494,2.01522,2.01494,2.01522,3869619.0
2008-05-02 03:17:00,2.01535,2.01547,2.01519,2.01547,7472848.0
2008-05-02 03:18:00,2.01515,2.01559,2.01515,2.01559,10786005.0
2008-05-02 03:19:00,2.01561,2.01587,2.01555,2.01587,5248298.0
2008-05-02 03:20:00,2.01593,2.01593,2.01554,2.01574,1758108.0
2008-05-02 03:21:00,2.01559,2.01574,2.01545,2.01574,22895760.0
2008-05-02 03:22:00,2.01575,2.01588,2.01557,2.01557,3997824.0
2008-05-02 03:23:00,2.01553,2.01554,2.01541,2.01554,4177907.0
2008-05-02 03:24:00,2.01566,2.01566,2.0155,2.0156,15526728.0
2008-05-02 03:25:00,2.01541,2.01541,2.01529,2.01529,1038562.0
2008-05-02 03:26:00,2.01531,2.0155,2.015,2.0155,11336180.0
2008-05-02 03:27:00,2.0156,2.01578,2.0156,2.01578,13872750.0
2008-05-02 03:28:00,2.01575,2.01596,2.01575,2.01587,11556078.0
2008-05-02 03:29:00,2.01587,2.01593,2.01586,2.01586,5898710.0
2008-05-02 03:30:00,2.01593,2.01599,2.01572,2.01572,12520741.0
2008-05-02 03:31:00,2.01573,2.01573,2.0156,2.01569,42397653.0
2008-05-02 03:32:00,2.01572,2.01602,2.01572,2.01577,5263089.0
2008-05-02 03:33:00,2.01557,2.01568,2.01547,2.01547,8579841.0
2008-05-02 03:34:00,2.01541,2.01541,2.01505,2.01516,3456845.0
2008-05-02 03:35:00,2.01511,2.01514,2.01475,2.01475,5305928.0
2008-05-02 03:36:00,2.01496,2.0151,2.01496,2.01507,3546953.0
2008-05-02 03:37:00,2.01496,2.01496,2.01434,2.01434,9105800.0
2008-05-02 03:38:00,2.01412,2.01412,2.01405,2.01405,2180634.0
2008-05-02 03:39:00,2.014,2.01418,2.01388,2.014,1900750.0
2008-05-02 03:40:00,2.0141,2.01427,2.01376,2.01376,10289767.0
2008-05-02 03:41:00,2.01382,2.01403,2.01382,2.01403,14095886.0
2008-05-02 03:42:00,2.01425,2.0144,2.01425,2.01427,7879354.0
2008-05-02 03:43:00,2.01412,2.01412,2.01391,2.01402,8780507.0
2008-05-02 03:44:00,2.01395,2.01395,2.01364,2.01367,3733939.0
2008-05-02 03:45:00,2.01365,2.01365,2.0131,2.01311,4997567.0
2008-05-02 03:46:00,2.01307,2.01325,2.01307,2.01308,8431395.0
2008-05-02 03:47:00,2.013,2.01308,2.01277,2.01292,8229494.0
2008-05-02 03:48:00,2.01291,2.01291,2.01262,2.01262,5716488.0
2008-05-02 03:49:00,2.01269,2.01289,2.01253,2.01289,5519576.0
2008-05-02 03:50:00,2.01288,2.013,2.01288,2.01298,4986040.0
2008-05-02 03:51:00,2.01306,2.01323,2.01306,2.01313,10398937.0
2008-05-02 03:52:00,2.01306,2.01335,2.01306,2.01329,7301391.0
2008-05-02 03:53:00,2.01325,2.01342,2.01325,2.01342,2142572.0
2008-05-02 03:54:00,2.01338,2.01346,2.01329,2.01346,2121597.0
2008-05-02 03:55:00,2.01337,2.01342,2.01326,2.01327,10126792.0
2008-05-02 03:56:00,2.01343,2.01343,2.01325,2.01327,8485864.0
2008-05-02 03:57:00,2.01323,2.01323,2.0129,2.0129,3050936.0
2008-05-02 03:58:00,2.01311,2.01311,2.01291,2.01291,19555231.0
2008-05-02 03:59:00,2.01282,2.01285,2.01266,2.01285,14387772.0
2008-05-02 04:00:00,2.0129,2.01303,2.01289,2.01303,11664796.0
2008-05-02 04:02:00,2.01308,2.01325,2.01308,2.01317,2988709.0
2008-05-02 04:03:00,2.01299,2.01299,2.01279,2.01289,5252202.0
2008-05-02 04:04:00,2.01293,2.01301,2.01284,2.01296,13473141.0
2008-05-02 04:05:00,2.01281,2.01288,2.0126,2.0126,5836128.0
2008-05-02 04:06:00,2.01274,2.01288,2.01269,2.01277,38326888.0
2008-05-02 04:07:00,2.01282,2.01295,2.01276,2.01295,2888357.0
2008-05-02 04:08:00,2.013,2.013,2.0127,2.0127,31143537.0
2008-05-02 04:09:00,2.01279,2.01292,2.01278,2.01283,11129920.0
2008-05-02 04:10:00,2.01283,2.01283,2.01255,2.01279,20196811.0
2008-05-02 04:11:00,2.01277,2.01293,2.01265,2.01293,6406234.0
2008-05-02 04:12:00,2.01295,2.01295,2.01287,2.01287,12766364.0
2008-05-02 04:13:00,2.01286,2.01298,2.0127,2.0129,1318153.0
2008-05-02 04:14:00,2.01313,2.01319,2.01284,2.01284,6898660.0
2008-05-02 04:15:00,2.01287,2.01296,2.01275,2.01296,1983715.0
2008-05-02 04:16:00,2.01309,2.01321,2.01291,2.01291,1240105.0
2008-05-02 04:17:00,2.01291,2.01301,2.01291,2.01291,9120289.0
2008-05-02 04:18:00,2.01296,2.01317,2.01276,2.01297,6049803.0
2008-05-02 04:19:00,2.01312,2.01346,2.01291,2.01291,6269789.0
2008-05-02 04:20:00,2.01291,2.01302,2.0129,2.0129,8139280.0
2008-05-02 04:21:00,2.01289,2.01289,2.01271,2.01277,5234772.0
2008-05-02 04:22:00,2.01262,2.01277,2.01257,2.01262,9415435.0
2008-05-02 04:23:00,2.01262,2.01273,2.01249,2.01273,5836693.0
2008-05-02 04:24:00,2.01273,2.01273,2.01256,2.01256,7562264.0
2008-05-02 04:25:00,2.01253,2.0126,2.01236,2.01247,14068209.0
2008-05-02 04:26:00,2.01245,2.01245,2.01221,2.01221,4190422.0
2008-05-02 04:27:00,2.01238,2.01247,2.0123,2.01247,2522175.0
2008-05-02 04:28:00,2.01256,2.01266,2.01249,2.01264,9296655.0
2008-05-02 04:30:00,2.01269,2.0127,2.01226,2.01261,5159304.0
2008-05-02 04:31:00,2.01263,2.01274,2.01263,2.01272,9138600.0
2008-05-02 04:32:00,2.01278,2.01288,2.01258,2.01258,5657798.0
2008-05-02 04:33:00,2.01269,2.0129,2.01269,2.01275,3572743.0
2008-05-02 04:34:00,2.01279,2.01317,2.01279,2.01303,4950628.0
2008-05-02 04:35:00,2.01292,2.01325,2.01292,2.01325,5638995.0
2008-05-02 04:36:00,2.01343,2.0135,2.01335,2.01335,5382855.0
2008-05-02 04:37:00,2.01336,2.01348,2.01334,2.01334,7215463.0
2008-05-02 04:38:00,2.01339,2.0134,2.01312,2.01312,8392785.0
2008-05-02 04:39:00,2.0129,2.01328,2.0129,2.01293,4799068.0
2008-05-02 04:40:00,2.01309,2.01325,2.01305,2.01322,2930111.0
2008-05-02 04:41:00,2.01309,2.01322,2.01309,2.01322,2228213.0
2008-05-02 04:42:00,2.01324,2.01324,2.01279,2.01304,1033075.0
2008-05-02 04:43:00,2.01292,2.01325,2.01292,2.01325,1256948.0
2008-05-02 04:44:00,2.01341,2.01349,2.01321,2.01321,4656374.0
2008-05-02 04:45:00,2.01298,2.01305,2.01293,2.01305,12441002.0
2008-05-02 04:46:00,2.01304,2.01305,2.0129,2.013,5095611.0
2008-05-02 04:47:00,2.01302,2.01309,2.01297,2.01304,4228235.0
2008-05-02 04:48:00,2.0129,2.0129,2.01261,2.01261,6324774.0
2008-05-02 04:49:00,2.01253,2.01269,2.01253,2.01261,7437297.0
2008-05-02 04:50:00,2.01267,2.0127,2.01263,2.01265,489419.0
2008-05-02 04:51:00,2.01245,2.01304,2.01245,2.01304,4909867.0
2008-05-02 04:52:00,2.01301,2.01309,2.01297,2.01305,1468293.0
2008-05-02 04:53:00,2.0132,2.01335,2.01319,2.01321,5352645.0
2008-05-02 04:54:00,2.01325,2.01371,2.01214,2.01328,1769413.0
2008-05-02 04:55:00,2.01315,2.01315,2.01297,2.01303,7380328.0
2008-05-02 04:56:00,2.01298,2.013,2.0129,2.01298,8824699.0
2008-05-02 04:57:00,2.01273,2.01273,2.01259,2.0126,4162541.0
2008-05-02 04:58:00,2.01251,2.01251,2.01235,2.01235,11153620.0
2008-05-02 04:59:00,2.01228,2.01228,2.01199,2.01224,9295688.0
2008-05-02 05:00:00,2.01244,2.01244,2.01198,2.01211,1422751.0
2008-05-02 05:01:00,2.01225,2.01253,2.01217,2.01253,3040728.0
2008-05-02 05:02:00,2.01258,2.01258,2.01244,2.01247,12513235.0
2008-05-02 05:04:00,2.0124,2.0124,2.01231,2.01231,11353209.0
2008-05-02 05:05:00,2.01229,2.01229,2.01198,2.01198,6332024.0
2008-05-02 05:06:00,2.01206,2.01247,2.01206,2.01247,19629868.0
2008-05-02 05:07:00,2.01273,2.01309,2.01271,2.0129,7837312.0
2008-05-02 05:08:00,2.01298,2.01301,2.01291,2.01291,8360594.0
2008-05-02 05:09:00,2.01273,2.01273,2.01209,2.01209,10186689.0
2008-05-02 05:10:00,2.012,2.01224,2.012,2.01224,13541661.0
2008-05-02 05:11:00,2.01227,2.01245,2.01224,2.01236,27580842.0
2008-05-02 05:12:00,2.01252,2.01305,2.01252,2.01305,8620530.0
2008-05-02 05:13:00,2.01319,2.01335,2.01314,2.01335,6194176.0
2008-05-02 05:14:00,2.01333,2.01343,2.01333,2.01337,2282131.0
2008-05-02 05:15:00,2.01335,2.01335,2.01319,2.01332,11546031.0
2008-05-02 05:16:00,2.01338,2.01339,2.01335,2.01339,19719535.0
2008-05-02 05:17:00,2.01335,2.01335,2.01319,2.01332,3945533.0
2008-05-02 05:18:00,2.01335,2.01335,2.01304,2.01304,2882516.0
2008-05-02 05:19:00,2.01312,2.01317,2.01312,2.01316,8231125.0
2008-05-02 05:20:00,2.01316,2.01316,2.01292,2.01298,2596844.0
2008-05-02 05:21:00,2.01315,2.01347,2.01315,2.01347,12675358.0
2008-05-02 05:22:00,2.01353,2.01361,2.01346,2.01346,5030601.0
2008-05-02 05:23:00,2.01342,2.01342,2.01331,2.01334,8090332.0
2008-05-02 05:24:00,2.01333,2.01333,2.01322,2.01324,4193330.0
2008-05-02 05:25:00,2.01323,2.01333,2.01323,2.0133,10619301.0
2008-05-02 05:26:00,2.01331,2.01331,2.0132,2.0132,5698776.0
2008-05-02 05:27:00,2.01321,2.01328,2.01319,2.01326,6889430.0
2008-05-02 05:28:00,2.01323,2.01323,2.01293,2.01293,6614796.0
2008-05-02 05:29:00,2.01283,2.01283,2.01202,2.01247,3825538.0
2008-05-02 05:30:00,2.01273,2.01279,2.01264,2.01276,8597877.0
2008-05-02 05:31:00,2.0127,2.01271,2.01242,2.01271,7127872.0
2008-05-02 05:32:00,2.01276,2.01276,2.01265,2.01275,6904752.0
2008-05-02 05:33:00,2.01274,2.01288,2.01268,2.01288,8440440.0
2008-05-02 05:34:00,2.0129,2.01291,2.01282,2.0129,8778382.0
2008-05-02 05:35:00,2.01288,2.01288,2.01276,2.01284,4365359.0
2008-05-02 05:36:00,2.0128,2.0128,2.01255,2.01255,26665503.0
2008-05-02 05:38:00,2.01236,2.01236,2.01213,2.01213,2622717.0
2008-05-02 05:40:00,2.01212,2.01213,2.01199,2.01199,11961032.0
2008-05-02 05:41:00,2.01235,2.01275,2.01235,2.01269,4283671.0
2008-05-02 05:42:00,2.01262,2.01276,2.01258,2.01266,2990852.0
2008-05-02 05:43:00,2.01272,2.01278,2.01239,2.01257,636843.0
2008-05-02 05:44:00,2.01264,2.01264,2.01247,2.01252,7299491.0
2008-05-02 05:45:00,2.01238,2.01261,2.01238,2.01261,2006200.0
2008-05-02 05:46:00,2.01259,2.0126,2.01247,2.01247,13874950.0
2008-05-02 05:47:00,2.01251,2.01251,2.01248,2.01248,25092663.0
2008-05-02 05:48:00,2.01234,2.01246,2.01211,2.01242,6118072.0
2008-05-02 05:49:00,2.01238,2.01238,2.01234,2.01234,4267688.0
2008-05-02 05:50:00,2.01229,2.01248,2.01229,2.01248,15450681.0
2008-05-02 05:51:00,2.01241,2.01251,2.01233,2.01251,3228031.0
2008-05-02 05:52:00,2.01249,2.01249,2.01241,2.01241,12093005.0
2008-05-02 05:53:00,2.01255,2.0126,2.01247,2.01256,5628097.0
2008-05-02 05:54:00,2.01274,2.01285,2.01255,2.01285,6291943.0
2008-05-02 05:55:00,2.01283,2.01286,2.0127,2.0128,4975528.0
2008-05-02 05:56:00,2.01282,2.01282,2.01256,2.01256,854206.0
2008-05-02 05:57:00,2.01258,2.01267,2.01258,2.01265,12833893.0
2008-05-02 05:58:00,2.01267,2.0128,2.01262,2.01262,1614313.0
2008-05-02 05:59:00,2.01265,2.01265,2.01243,2.01248,21881287.0
2008-05-02 06:00:00,2.01248,2.01248,2.0123,2.01245,37409050.0
2008-05-02 06:01:00,2.01237,2.01262,2.01206,2.01262,10866208.0
2008-05-02 06:02:00,2.01282,2.01291,2.01276,2.01276,7905634.0
2008-05-02 06:03:00,2.01261,2.01261,2.01229,2.01252,10896104.0
2008-05-02 06:04:00,2.01253,2.01255,2.0121,2.01255,4549546.0
2008-05-02 06:05:00,2.01258,2.01265,2.01256,2.01265,3747874.0
2008-05-02 06:06:00,2.01269,2.01269,2.01253,2.01258,2740599.0
2008-05-02 06:07:00,2.01262,2.01281,2.01262,2.01281,1343756.0
2008-05-02 06:08:00,2.01275,2.01275,2.01227,2.01252,4276841.0
2008-05-02 06:09:00,2.01257,2.01264,2.01236,2.01264,4133875.0
2008-05-02 06:10:00,2.01276,2.01276,2.01235,2.01248,6350131.0
2008-05-02 06:11:00,2.01242,2.01251,2.01239,2.01246,6749433.0
2008-05-02 06:12:00,2.01271,2.01271,2.01243,2.01243,107098788.0
2008-05-02 06:13:00,2.01253,2.01256,2.0124,2.01253,21216934.0
2008-05-02 06:14:00,2.01253,2.01261,2.01244,2.01249,12728483.0
2008-05-02 06:15:00,2.01253,2.01278,2.01253,2.01278,3717801.0
2008-05-02 06:16:00,2.01292,2.01292,2.01277,2.01277,6689744.0
2008-05-02 06:17:00,2.01263,2.01273,2.01263,2.01264,4790944.0
2008-05-02 06:18:00,2.01251,2.0127,2.01251,2.01255,2588705.0
2008-05-02 06:19:00,2.0124,2.01256,2.01234,2.01256,4716177.0
2008-05-02 06:20:00,2.01271,2.01276,2.01266,2.01271,5111138.0
2008-05-02 06:21:00,2.01256,2.01256,2.01227,2.01243,15725181.0
2008-05-02 06:22:00,2.01254,2.01274,2.01246,2.01246,2509166.0
2008-05-02 06:23:00,2.01243,2.01243,2.0123,2.0124,6858501.0
2008-05-02 06:24:00,2.01242,2.01244,2.01219,2.01219,5425496.0
2008-05-02 06:25:00,2.01216,2.01217,2.01209,2.01209,7394558.0
2008-05-02 06:26:00,2.01205,2.01213,2.01201,2.01212,14194443.0
2008-05-02 06:27:00,2.01213,2.01229,2.01213,2.01229,9783535.0
2008-05-02 06:28:00,2.0125,2.01268,2.01235,2.01262,3177672.0
2008-05-02 06:29:00,2.01257,2.01257,2.01241,2.01245,548103.0
2008-05-02 06:30:00,2.01235,2.01237,2.01221,2.01237,44346141.0
2008-05-02 06:31:00,2.01224,2.01235,2.01224,2.01229,4600895.0
2008-05-02 06:32:00,2.01225,2.01237,2.01222,2.01231,4352623.0
2008-05-02 06:33:00,2.01229,2.01231,2.01192,2.01221,1809501.0
2008-05-02 06:34:00,2.01227,2.01227,2.01207,2.01209,3540805.0
2008-05-02 06:35:00,2.01202,2.01202,2.01163,2.01163,878555.0
2008-05-02 06:36:00,2.01192,2.01198,2.01181,2.01191,6221751.0
2008-05-02 06:37:00,2.01185,2.01185,2.01174,2.0118,11122237.0
2008-05-02 06:38:00,2.01177,2.01187,2.01141,2.01142,18202123.0
2008-05-02 06:39:00,2.01152,2.01169,2.01152,2.01163,8632341.0
2008-05-02 06:40:00,2.01156,2.01156,2.01132,2.01133,1369303.0
2008-05-02 06:41:00,2.01141,2.01141,2.01128,2.01137,12597510.0
2008-05-02 06:42:00,2.01146,2.01146,2.0113,2.01138,933376.0
2008-05-02 06:43:00,2.01134,2.0114,2.01121,2.01123,14157975.0
2008-05-02 06:44:00,2.01121,2.01136,2.0111,2.01136,7193270.0
2008-05-02 06:45:00,2.01133,2.01152,2.01124,2.01124,5617089.0
2008-05-02 06:46:00,2.01138,2.01147,2.01133,2.01145,8100813.0
2008-05-02 06:47:00,2.01148,2.01164,2.01148,2.01162,20744619.0
2008-05-02 06:48:00,2.01145,2.01168,2.01145,2.01165,4333151.0
2008-05-02 06:49:00,2.01151,2.01158,2.01132,2.01158,10838870.0
2008-05-02 06:50:00,2.01161,2.01179,2.01148,2.01179,6562086.0
2008-05-02 06:51:00,2.01194,2.01208,2.01192,2.01201,4393954.0
2008-05-02 06:52:00,2.01198,2.01207,2.01187,2.01207,6148866.0
2008-05-02 06:53:00,2.01208,2.01208,2.01195,2.01204,6560188.0
2008-05-02 06:54:00,2.0121,2.01216,2.01202,2.01213,14457529.0
2008-05-02 06:55:00,2.01201,2.0121,2.01166,2.01166,6655563.0
2008-05-02 06:56:00,2.01181,2.01181,2.01154,2.01161,9041187.0
2008-05-02 06:57:00,2.01167,2.01177,2.01158,2.01177,13067400.0
2008-05-02 06:58:00,2.01148,2.01148,2.01113,2.01113,1995036.0
2008-05-02 06:59:00,2.01112,2.01112,2.01043,2.01044,3564103.0
2008-05-02 07:00:00,2.01055,2.01066,2.01019,2.01025,16339444.0
2008-05-02 07:01:00,2.01006,2.01006,2.00972,2.00985,4037273.0
2008-05-02 07:02:00,2.00994,2.00997,2.00968,2.00986,2437856.0
2008-05-02 07:03:00,2.00984,2.00984,2.00919,2.00919,11885805.0
2008-05-02 07:04:00,2.00928,2.00931,2.00881,2.00881,1357092.0
2008-05-02 07:05:00,2.00894,2.00921,2.00894,2.00911,15708064.0
2008-05-02 07:06:00,2.00907,2.00918,2.00903,2.00915,10895196.0
2008-05-02 07:07:00,2.00906,2.00906,2.00887,2.00887,18875965.0
2008-05-02 07:08:00,2.00893,2.00909,2.00893,2.00906,18394243.0
2008-05-02 07:09:00,2.00908,2.00932,2.00907,2.00932,4344682.0
2008-05-02 07:10:00,2.00938,2.0096,2.00937,2.0096,32132451.0
2008-05-02 07:11:00,2.00947,2.00958,2.00926,2.00958,6539832.0
2008-05-02 07:12:00,2.00964,2.00964,2.0094,2.00946,50860074.0
2008-05-02 07:13:00,2.00958,2.0097,2.00958,2.0097,1532264.0
2008-05-02 07:14:00,2.00967,2.00986,2.00967,2.00982,3185056.0
2008-05-02 07:15:00,2.00983,2.00983,2.00966,2.00966,3971262.0
2008-05-02 07:16:00,2.00982,2.00999,2.0098,2.00999,14463307.0
2008-05-02 07:17:00,2.01007,2.01039,2.00976,2.01039,14069501.0
2008-05-02 07:18:00,2.01043,2.01062,2.01043,2.01062,9778460.0
2008-05-02 07:20:00,2.01059,2.01067,2.01042,2.01044,5216070.0
2008-05-02 07:21:00,2.01052,2.01068,2.01048,2.01048,4004025.0
2008-05-02 07:22:00,2.01052,2.01064,2.01052,2.01064,6133833.0
2008-05-02 07:23:00,2.01067,2.01074,2.01065,2.01068,7868654.0
2008-05-02 07:24:00,2.01063,2.01082,2.01063,2.01065,12468014.0
2008-05-02 07:25:00,2.01073,2.01079,2.01064,2.01064,4689105.0
2008-05-02 07:26:00,2.01064,2.01065,2.0105,2.01055,5228039.0
2008-05-02 07:27:00,2.01048,2.01054,2.01035,2.01053,3887207.0
2008-05-02 07:28:00,2.01058,2.01069,2.01051,2.01064,39808109.0
2008-05-02 07:29:00,2.01046,2.01046,2.00993,2.01025,5821662.0
2008-05-02 07:30:00,2.01019,2.01039,2.00978,2.01039,4391120.0
2008-05-02 07:31:00,2.01038,2.01046,2.01026,2.01035,11729332.0
2008-05-02 07:32:00,2.01039,2.01042,2.01035,2.01042,2982763.0
2008-05-02 07:33:00,2.01043,2.01061,2.01034,2.01061,5031068.0
2008-05-02 07:34:00,2.01057,2.01059,2.01045,2.01052,6337199.0
2008-05-02 07:35:00,2.0106,2.01063,2.0105,2.0105,4591475.0
2008-05-02 07:36:00,2.01035,2.01057,2.01035,2.01038,9148638.0
2008-05-02 07:37:00,2.01048,2.01065,2.01046,2.01051,30392703.0
2008-05-02 07:38:00,2.01031,2.01059,2.01031,2.01049,1288225.0
2008-05-02 07:39:00,2.01061,2.01075,2.0105,2.01075,5564510.0
2008-05-02 07:40:00,2.01078,2.01083,2.01068,2.01083,1005506.0
2008-05-02 07:41:00,2.01082,2.01083,2.01076,2.01083,7266283.0
2008-05-02 07:42:00,2.01077,2.01089,2.01051,2.01089,2052711.0
2008-05-02 07:43:00,2.01075,2.01075,2.01068,2.01069,7585524.0
2008-05-02 07:44:00,2.01055,2.01067,2.01033,2.01033,38796266.0
2008-05-02 07:45:00,2.01021,2.01021,2.00993,2.00993,3488561.0
2008-05-02 07:46:00,2.00994,2.00996,2.00977,2.00996,1232358.0
2008-05-02 07:47:00,2.00987,2.01026,2.00987,2.01026,5129423.0
2008-05-02 07:48:00,2.01039,2.0105,2.01028,2.01028,2388071.0
2008-05-02 07:49:00,2.01034,2.01044,2.01024,2.01044,6711619.0
2008-05-02 07:50:00,2.01056,2.01068,2.0105,2.01068,11069180.0
2008-05-02 07:51:00,2.01064,2.01074,2.01058,2.01064,14093204.0
2008-05-02 07:52:00,2.01054,2.01068,2.0104,2.01044,2790222.0
2008-05-02 07:53:00,2.01039,2.01041,2.01031,2.01037,4137774.0
2008-05-02 07:54:00,2.01035,2.01053,2.01001,2.01053,5373004.0
2008-05-02 07:55:00,2.01049,2.01068,2.01046,2.01046,1371598.0
2008-05-02 07:56:00,2.0104,2.01048,2.01024,2.01025,17563713.0
2008-05-02 07:58:00,2.01004,2.01004,2.00946,2.00946,2178223.0
2008-05-02 07:59:00,2.00948,2.00959,2.0094,2.00951,1092584.0
2008-05-02 08:00:00,2.00963,2.01012,2.00959,2.01012,5825723.0
2008-05-02 08:01:00,2.01029,2.01069,2.01028,2.01069,3856249.0
2008-05-02 08:02:00,2.01071,2.01133,2.01071,2.01133,2181831.0
2008-05-02 08:03:00,2.01149,2.01224,2.01149,2.01224,1998390.0
2008-05-02 08:04:00,2.01237,2.0127,2.01237,2.0127,3207656.0
2008-05-02 08:05:00,2.01274,2.01303,2.01274,2.01303,12057965.0
2008-05-02 08:06:00,2.01297,2.01297,2.01231,2.0127,489436.0
2008-05-02 08:07:00,2.01258,2.01276,2.01258,2.01276,9895584.0
2008-05-02 08:08:00,2.0128,2.01291,2.0126,2.01291,5106988.0
2008-05-02 08:09:00,2.01284,2.01284,2.01256,2.01257,1961213.0
2008-05-02 08:10:00,2.01247,2.01247,2.01179,2.01179,1209151.0
2008-05-02 08:11:00,2.01162,2.01162,2.01108,2.01108,2727859.0
2008-05-02 08:12:00,2.01122,2.01156,2.01122,2.01156,2646583.0
2008-05-02 08:13:00,2.01157,2.0116,2.0115,2.01157,2272729.0
2008-05-02 08:14:00,2.01152,2.0116,2.01144,2.01144,8085849.0
2008-05-02 08:15:00,2.01131,2.01131,2.01113,2.01127,4024013.0
2008-05-02 08:16:00,2.01136,2.01216,2.01136,2.01216,10246090.0
2008-05-02 08:17:00,2.01227,2.0123,2.01205,2.0123,3287350.0
2008-05-02 08:18:00,2.0123,2.0123,2.01193,2.01193,11048440.0
2008-05-02 08:19:00,2.01203,2.01205,2.01174,2.01179,2451533.0
2008-05-02 08:20:00,2.01185,2.01194,2.01169,2.01169,8366810.0
2008-05-02 08:21:00,2.01195,2.01224,2.01195,2.01224,6452774.0
2008-05-02 08:22:00,2.01221,2.01221,2.0117,2.01212,8534061.0
2008-05-02 08:23:00,2.0123,2.01292,2.0123,2.01292,3789972.0
2008-05-02 08:24:00,2.01312,2.01378,2.01312,2.01356,3116756.0
2008-05-02 08:25:00,2.0135,2.0135,2.01331,2.01347,16025988.0
2008-05-02 08:26:00,2.01352,2.01352,2.0133,2.01332,4797973.0
2008-05-02 08:27:00,2.01339,2.01367,2.01339,2.01367,1387136.0
2008-05-02 08:28:00,2.01374,2.01399,2.01374,2.01399,6048954.0
2008-05-02 08:29:00,2.01418,2.01443,2.01375,2.01443,30139127.0
2008-05-02 08:30:00,2.01437,2.01462,2.01437,2.01453,1174562.0
2008-05-02 08:31:00,2.01448,2.01469,2.01434,2.01469,18987401.0
2008-05-02 08:32:00,2.01473,2.01483,2.01473,2.01477,4419526.0
2008-05-02 08:33:00,2.01464,2.01468,2.01428,2.01432,5364377.0
2008-05-02 08:34:00,2.01425,2.01459,2.01386,2.01459,13951638.0
2008-05-02 08:35:00,2.01468,2.01479,2.01435,2.01435,5532953.0
2008-05-02 08:36:00,2.01432,2.01432,2.01404,2.01404,11354569.0
2008-05-02 08:37:00,2.01398,2.01398,2.01344,2.01344,4759025.0
2008-05-02 08:38:00,2.01345,2.01345,2.01325,2.0134,4290271.0
2008-05-02 08:39:00,2.01352,2.01356,2.01332,2.01335,2999783.0
2008-05-02 08:40:00,2.01332,2.01346,2.01326,2.0134,3898602.0
2008-05-02 08:41:00,2.01342,2.01343,2.01337,2.01339,3602169.0
2008-05-02 08:42:00,2.01332,2.01359,2.01311,2.01359,9823243.0
2008-05-02 08:43:00,2.01364,2.01378,2.01358,2.01358,1524924.0
2008-05-02 08:44:00,2.01356,2.01356,2.01323,2.01355,2318790.0
2008-05-02 08:45:00,2.01357,2.01367,2.01354,2.01364,9488291.0
2008-05-02 08:46:00,2.01345,2.01359,2.01327,2.0135,9548943.0
2008-05-02 08:47:00,2.01368,2.01368,2.01356,2.01363,10869813.0
2008-05-02 08:48:00,2.0136,2.01387,2.0136,2.0137,28652418.0
2008-05-02 08:49:00,2.0136,2.0136,2.01344,2.01351,2380040.0
2008-05-02 08:50:00,2.01344,2.01344,2.01321,2.01332,3424050.0
2008-05-02 08:51:00,2.01338,2.01375,2.01332,2.01375,5974380.0
2008-05-02 08:52:00,2.01378,2.01421,2.01378,2.01421,8051956.0
2008-05-02 08:53:00,2.01415,2.01455,2.01415,2.01455,3367066.0
2008-05-02 08:54:00,2.01466,2.01482,2.01466,2.0148,15693471.0
2008-05-02 08:55:00,2.01459,2.01459,2.0141,2.0141,18178997.0
2008-05-02 08:56:00,2.01419,2.01476,2.01419,2.01476,17591774.0
2008-05-02 08:57:00,2.01475,2.01517,2.01475,2.01517,1531022.0
2008-05-02 08:58:00,2.01545,2.01545,2.01477,2.01477,1720106.0
2008-05-02 08:59:00,2.01494,2.01505,2.01462,2.01462,13815501.0
2008-05-02 09:00:00,2.01431,2.01431,2.01345,2.01345,7419505.0
2008-05-02 09:01:00,2.01336,2.01336,2.01143,2.01255,828433.0
2008-05-02 09:02:00,2.01248,2.01248,2.01166,2.01166,4912290.0
2008-05-02 09:03:00,2.0116,2.01163,2.01125,2.01158,6948240.0
2008-05-02 09:04:00,2.01177,2.01208,2.01177,2.012,5427224.0
2008-05-02 09:05:00,2.01173,2.01173,2.01129,2.01129,2045931.0
2008-05-02 09:06:00,2.01124,2.01178,2.01124,2.01178,13900225.0
2008-05-02 09:07:00,2.01193,2.01243,2.01193,2.01243,4978910.0
2008-05-02 09:08:00,2.01258,2.01258,2.012,2.01203,5795455.0
2008-05-02 09:09:00,2.01205,2.01228,2.01205,2.01209,1954676.0
2008-05-02 09:10:00,2.01213,2.01233,2.01208,2.01233,8549004.0
2008-05-02 09:11:00,2.01263,2.01285,2.01259,2.01285,5788767.0
2008-05-02 09:12:00,2.01313,2.01313,2.01262,2.01262,4612783.0
2008-05-02 09:13:00,2.01242,2.01267,2.01237,2.01267,1814732.0
2008-05-02 09:14:00,2.0127,2.01301,2.01249,2.01301,2188800.0
2008-05-02 09:15:00,2.01323,2.01348,2.0132,2.0132,3608889.0
2008-05-02 09:16:00,2.01316,2.01326,2.01286,2.013,9829029.0
2008-05-02 09:17:00,2.0131,2.0131,2.01285,2.01291,30247125.0
2008-05-02 09:18:00,2.01288,2.01307,2.01288,2.01298,957228.0
2008-05-02 09:19:00,2.01291,2.01311,2.01284,2.01311,17049585.0
2008-05-02 09:20:00,2.01323,2.01427,2.01323,2.01427,5536887.0
2008-05-02 09:21:00,2.01425,2.01499,2.01417,2.01496,10948865.0
2008-05-02 09:22:00,2.01498,2.01582,2.01497,2.01582,11978036.0
2008-05-02 09:23:00,2.0159,2.01664,2.0159,2.01664,4014320.0
2008-05-02 09:24:00,2.01665,2.01707,2.01662,2.01705,19720003.0
2008-05-02 09:25:00,2.0171,2.01715,2.01698,2.01708,2680338.0
2008-05-02 09:26:00,2.01719,2.01753,2.01719,2.01753,16634318.0
2008-05-02 09:27:00,2.01767,2.01815,2.01767,2.01815,19800434.0
2008-05-02 09:28:00,2.01819,2.01842,2.01789,2.01789,10366065.0
2008-05-02 09:29:00,2.01777,2.01777,2.01751,2.01772,3112936.0
2008-05-02 09:30:00,2.01803,2.01874,2.01803,2.01874,4097395.0
2008-05-02 09:31:00,2.01866,2.01866,2.01818,2.01819,29297976.0
2008-05-02 09:32:00,2.01824,2.0186,2.01824,2.01834,1084912.0
2008-05-02 09:33:00,2.01827,2.01827,2.01803,2.01803,18250068.0
2008-05-02 09:34:00,2.01831,2.01893,2.01831,2.01893,10331966.0
2008-05-02 09:35:00,2.01898,2.01925,2.01898,2.01925,5118415.0
2008-05-02 09:36:00,2.01932,2.01951,2.01932,2.01951,4040242.0
2008-05-02 09:37:00,2.01957,2.01985,2.01957,2.01983,879122.0
2008-05-02 09:38:00,2.01989,2.0202,2.01989,2.0202,1368733.0
2008-05-02 09:39:00,2.02022,2.02043,2.02022,2.02043,3329920.0
2008-05-02 09:40:00,2.02056,2.02074,2.02038,2.02074,12333702.0
2008-05-02 09:41:00,2.02072,2.02113,2.02072,2.02113,8272879.0
2008-05-02 09:42:00,2.02115,2.02145,2.02115,2.02145,5996306.0
2008-05-02 09:43:00,2.02146,2.02183,2.02146,2.02183,10362967.0
2008-05-02 09:44:00,2.02185,2.02206,2.02184,2.02206,2398274.0
2008-05-02 09:45:00,2.02207,2.0224,2.02207,2.0224,808434.0
2008-05-02 09:46:00,2.02242,2.02263,2.02237,2.02259,2239291.0
2008-05-02 09:47:00,2.02266,2.02301,2.02264,2.02264,7026735.0
2008-05-02 09:48:00,2.02307,2.02332,2.02307,2.02332,8246543.0
2008-05-02 09:49:00,2.02329,2.02377,2.02329,2.02377,11734163.0
2008-05-02 09:50:00,2.0237,2.02406,2.0237,2.02406,23896618.0
2008-05-02 09:51:00,2.02413,2.02437,2.02407,2.02437,11248422.0
2008-05-02 09:52:00,2.02439,2.02468,2.02439,2.02468,17553671.0
2008-05-02 09:53:00,2.02464,2.02512,2.02464,2.02512,12115248.0
2008-05-02 09:54:00,2.0251,2.02545,2.0251,2.02537,10627757.0
2008-05-02 09:55:00,2.02544,2.02592,2.02544,2.02592,4702690.0
2008-05-02 09:56:00,2.026,2.026,2.02572,2.02572,1289363.0
2008-05-02 09:57:00,2.02593,2.02593,2.02555,2.02561,10203612.0
2008-05-02 09:58:00,2.02553,2.02559,2.02528,2.02528,4608356.0
2008-05-02 09:59:00,2.02524,2.02591,2.02524,2.02591,7798262.0
2008-05-02 10:00:00,2.02593,2.02593,2.02557,2.02557,6472936.0
2008-05-02 10:01:00,2.02535,2.02535,2.0248,2.0248,18474929.0
2008-05-02 10:02:00,2.02462,2.02471,2.02428,2.02428,57871740.0
2008-05-02 10:03:00,2.02377,2.02399,2.02336,2.02336,1971200.0
2008-05-02 10:04:00,2.02322,2.0233,2.02288,2.02291,6257307.0
2008-05-02 10:05:00,2.02289,2.02289,2.02255,2.02261,2497424.0
2008-05-02 10:06:00,2.02258,2.02258,2.02229,2.02229,1897788.0
2008-05-02 10:07:00,2.02218,2.02224,2.0219,2.0219,11076275.0
2008-05-02 10:08:00,2.02171,2.02177,2.02145,2.0215,4458863.0
2008-05-02 10:09:00,2.02147,2.02147,2.02125,2.02125,6279892.0
2008-05-02 10:10:00,2.02117,2.02119,2.02086,2.02086,5325290.0
2008-05-02 10:11:00,2.02082,2.02083,2.02062,2.02062,1233942.0
2008-05-02 10:12:00,2.02052,2.02052,2.02005,2.0202,7336175.0
2008-05-02 10:13:00,2.0203,2.02076,2.02019,2.02076,16736544.0
2008-05-02 10:14:00,2.02075,2.02126,2.02074,2.02125,9010040.0
2008-05-02 10:15:00,2.02128,2.02151,2.0212,2.0212,12709178.0
2008-05-02 10:16:00,2.02117,2.0215,2.02117,2.0215,2508145.0
2008-05-02 10:17:00,2.02168,2.02275,2.02168,2.02275,1711445.0
2008-05-02 10:18:00,2.02267,2.02267,2.02249,2.02249,5351126.0
2008-05-02 10:19:00,2.02247,2.02287,2.02247,2.02287,9088053.0
2008-05-02 10:20:00,2.02315,2.02354,2.02312,2.02312,4099288.0
2008-05-02 10:21:00,2.02335,2.0235,2.02323,2.02325,47892941.0
2008-05-02 10:22:00,2.02351,2.02366,2.02342,2.02361,7500702.0
2008-05-02 10:23:00,2.02378,2.02378,2.02354,2.02356,12699232.0
2008-05-02 10:24:00,2.02351,2.02351,2.02331,2.02331,3362286.0
2008-05-02 10:25:00,2.02314,2.02314,2.02261,2.02261,8760708.0
2008-05-02 10:26:00,2.02272,2.02305,2.02256,2.02305,2848133.0
2008-05-02 10:27:00,2.02314,2.02328,2.0231,2.02328,2239417.0
2008-05-02 10:28:00,2.02325,2.02325,2.0228,2.02292,14704967.0
2008-05-02 10:29:00,2.02281,2.02281,2.0226,2.02266,17304522.0
2008-05-02 10:30:00,2.02274,2.02285,2.02243,2.02243,16566265.0
2008-05-02 10:31:00,2.0227,2.02308,2.02241,2.02308,8395847.0
2008-05-02 10:32:00,2.02325,2.02345,2.02303,2.02321,11902052.0
2008-05-02 10:33:00,2.02319,2.02323,2.02299,2.02323,3943559.0
2008-05-02 10:34:00,2.02312,2.02312,2.023,2.02309,10553801.0
2008-05-02 10:35:00,2.02315,2.02324,2.02307,2.02324,18458367.0
2008-05-02 10:36:00,2.02322,2.02333,2.02322,2.02323,20231156.0
2008-05-02 10:37:00,2.02317,2.02335,2.02317,2.0232,8630583.0
2008-05-02 10:38:00,2.02311,2.02333,2.02306,2.02333,9275456.0
2008-05-02 10:39:00,2.02351,2.02363,2.0235,2.02357,20197968.0
2008-05-02 10:40:00,2.02353,2.02353,2.02333,2.02333,8937398.0
2008-05-02 10:41:00,2.02326,2.02326,2.02301,2.02301,2090142.0
2008-05-02 10:42:00,2.02315,2.02347,2.02315,2.0234,14521244.0
2008-05-02 10:43:00,2.02357,2.02357,2.02285,2.02316,267076692.0
2008-05-02 10:44:00,2.02306,2.02306,2.02241,2.02241,2752376.0
2008-05-02 10:45:00,2.02235,2.02235,2.02178,2.02178,20379520.0
2008-05-02 10:46:00,2.02164,2.02164,2.02086,2.02086,4878938.0
2008-05-02 10:47:00,2.02061,2.02061,2.0202,2.0202,7384513.0
2008-05-02 10:48:00,2.02007,2.02019,2.02007,2.02019,1329044.0
2008-05-02 10:49:00,2.02015,2.02015,2.02,2.02008,10827206.0
2008-05-02 10:50:00,2.02018,2.02042,2.02017,2.02042,3683535.0
2008-05-02 10:51:00,2.02045,2.02073,2.02045,2.02073,12219947.0
2008-05-02 10:52:00,2.02073,2.02093,2.01951,2.02056,3468510.0
2008-05-02 10:53:00,2.02051,2.02051,2.02028,2.02028,3717685.0
2008-05-02 10:54:00,2.02028,2.0204,2.02017,2.02024,19687381.0
2008-05-02 10:55:00,2.01997,2.01997,2.01941,2.01941,3164444.0
2008-05-02 10:56:00,2.01915,2.01933,2.01915,2.01923,1695854.0
2008-05-02 10:57:00,2.01928,2.0197,2.01928,2.01945,4186801.0
2008-05-02 10:58:00,2.01953,2.01953,2.01939,2.01939,1887977.0
2008-05-02 10:59:00,2.01927,2.01927,2.01888,2.01907,7086709.0
2008-05-02 11:00:00,2.01895,2.01895,2.01858,2.01876,853245.0
2008-05-02 11:01:00,2.01898,2.01931,2.01898,2.01931,11379972.0
2008-05-02 11:02:00,2.01934,2.01934,2.01916,2.01917,3717435.0
2008-05-02 11:03:00,2.0191,2.0192,2.01907,2.01916,5667402.0
2008-05-02 11:04:00,2.01931,2.01991,2.01931,2.01991,5636037.0
2008-05-02 11:05:00,2.02008,2.02018,2.01992,2.01992,1692750.0
2008-05-02 11:06:00,2.01983,2.01983,2.01962,2.01962,1897001.0
2008-05-02 11:07:00,2.01948,2.01953,2.01928,2.0194,12404823.0
2008-05-02 11:08:00,2.01948,2.01957,2.01936,2.0194,2933750.0
2008-05-02 11:09:00,2.01957,2.01969,2.01944,2.01966,6853439.0
2008-05-02 11:10:00,2.01958,2.01971,2.01951,2.01971,1874686.0
2008-05-02 11:11:00,2.01964,2.02017,2.01964,2.02017,18393767.0
2008-05-02 11:12:00,2.02033,2.02033,2.02005,2.0202,11104606.0
2008-05-02 11:13:00,2.0205,2.02124,2.0205,2.02124,3505898.0
2008-05-02 11:14:00,2.02162,2.02186,2.0216,2.0216,9075544.0
2008-05-02 11:15:00,2.02183,2.02208,2.02183,2.02207,17024809.0
2008-05-02 11:16:00,2.02202,2.02219,2.02197,2.02197,7009810.0
2008-05-02 11:17:00,2.02186,2.02197,2.02161,2.02197,11376927.0
2008-05-02 11:18:00,2.02223,2.02267,2.02223,2.0224,1621732.0
2008-05-02 11:19:00,2.02231,2.02231,2.02199,2.02206,21985539.0
2008-05-02 11:20:00,2.02206,2.02232,2.02206,2.02232,2453667.0
2008-05-02 11:21:00,2.02252,2.02269,2.02252,2.02264,4886902.0
2008-05-02 11:22:00,2.02245,2.02245,2.02188,2.02197,26317330.0
2008-05-02 11:23:00,2.02174,2.02174,2.02133,2.02148,12749009.0
2008-05-02 11:24:00,2.0215,2.02184,2.0215,2.02184,2779580.0
2008-05-02 11:25:00,2.02187,2.02198,2.02187,2.02198,52775710.0
2008-05-02 11:26:00,2.02198,2.02233,2.02198,2.02233,19352950.0
2008-05-02 11:27:00,2.02241,2.02255,2.02231,2.0224,6956631.0
2008-05-02 11:28:00,2.02249,2.02249,2.02229,2.02231,9091436.0
2008-05-02 11:29:00,2.02231,2.02242,2.02231,2.02242,641563.0
2008-05-02 11:30:00,2.02246,2.02247,2.02233,2.02233,7651616.0
2008-05-02 11:31:00,2.02239,2.02239,2.02186,2.02186,8875248.0
2008-05-02 11:32:00,2.02172,2.02172,2.02127,2.02127,6790113.0
2008-05-02 11:33:00,2.02114,2.02114,2.02086,2.02086,672292.0
2008-05-02 11:34:00,2.02064,2.02064,2.02025,2.02025,8304017.0
2008-05-02 11:35:00,2.02023,2.02053,2.02023,2.02048,6210477.0
2008-05-02 11:36:00,2.02048,2.02063,2.02044,2.02062,8410003.0
2008-05-02 11:37:00,2.0207,2.02079,2.0206,2.0206,43802567.0
2008-05-02 11:38:00,2.02049,2.02049,2.02015,2.02015,6224965.0
2008-05-02 11:39:00,2.02013,2.02024,2.01994,2.02024,3038490.0
2008-05-02 11:40:00,2.02025,2.02034,2.02025,2.02028,15882215.0
2008-05-02 11:41:00,2.02027,2.02052,2.02027,2.02049,2722071.0
2008-05-02 11:42:00,2.0206,2.02072,2.0205,2.02072,3785629.0
2008-05-02 11:43:00,2.02065,2.02065,2.02033,2.02035,22219667.0
2008-05-02 11:44:00,2.02039,2.02089,2.02039,2.0205,1337153.0
2008-05-02 11:45:00,2.02071,2.02098,2.02071,2.02087,2330719.0
2008-05-02 11:46:00,2.0207,2.02089,2.02067,2.02089,2802610.0
2008-05-02 11:47:00,2.02092,2.02105,2.02073,2.02073,12063352.0
2008-05-02 11:48:00,2.02069,2.02069,2.02039,2.02039,10255289.0
2008-05-02 11:49:00,2.0204,2.02123,2.0204,2.02123,2226683.0
2008-05-02 11:50:00,2.0211,2.02143,2.02104,2.02143,5627477.0
2008-05-02 11:51:00,2.02132,2.02132,2.02113,2.02121,1971452.0
2008-05-02 11:52:00,2.02136,2.02145,2.02126,2.02128,3322725.0
2008-05-02 11:53:00,2.02115,2.02132,2.02102,2.02132,3740127.0
2008-05-02 11:54:00,2.02147,2.02164,2.0212,2.02164,16879136.0
2008-05-02 11:55:00,2.02138,2.02138,2.02061,2.02061,2090847.0
2008-05-02 11:56:00,2.02048,2.02062,2.02036,2.0206,25730116.0
2008-05-02 11:57:00,2.02075,2.02093,2.02075,2.02093,9149914.0
2008-05-02 11:58:00,2.02087,2.02118,2.02082,2.02118,2465211.0
2008-05-02 11:59:00,2.02128,2.02142,2.02117,2.02117,7302152.0
2008-05-02 12:00:00,2.02103,2.02126,2.02094,2.02126,6032963.0
2008-05-02 12:01:00,2.02101,2.02106,2.02074,2.02074,6466074.0
2008-05-02 12:02:00,2.02093,2.02093,2.02068,2.02068,975150.0
2008-05-02 12:03:00,2.02064,2.02066,2.02006,2.02043,3859040.0
2008-05-02 12:04:00,2.02039,2.02047,2.02031,2.02031,14352522.0
2008-05-02 12:05:00,2.02024,2.0204,2.0201,2.02012,3739718.0
2008-05-02 12:06:00,2.02028,2.02029,2.01984,2.01984,4434100.0
2008-05-02 12:07:00,2.01962,2.01977,2.01962,2.01977,7644579.0
2008-05-02 12:08:00,2.01983,2.02015,2.01983,2.01999,3755559.0
2008-05-02 12:09:00,2.01991,2.02017,2.01991,2.02017,5341162.0
2008-05-02 12:10:00,2.0202,2.02054,2.02015,2.02054,1615043.0
2008-05-02 12:11:00,2.02055,2.02055,2.02045,2.02048,3194366.0
2008-05-02 12:12:00,2.02057,2.02057,2.02018,2.02018,3815906.0
2008-05-02 12:13:00,2.02036,2.0205,2.01998,2.0205,7038056.0
2008-05-02 12:14:00,2.02045,2.02057,2.02037,2.02037,12114977.0
2008-05-02 12:15:00,2.02032,2.02039,2.02006,2.02039,24500738.0
2008-05-02 12:16:00,2.02031,2.02057,2.02031,2.0204,24391157.0
2008-05-02 12:17:00,2.02038,2.02038,2.01973,2.01973,8201594.0
2008-05-02 12:18:00,2.01956,2.01956,2.01946,2.01948,2713632.0
2008-05-02 12:19:00,2.01961,2.02007,2.01944,2.02007,3975572.0
2008-05-02 12:20:00,2.02017,2.02019,2.01993,2.01993,21672322.0
2008-05-02 12:21:00,2.01969,2.0198,2.01968,2.01978,9879079.0
2008-05-02 12:22:00,2.01968,2.01973,2.01953,2.01973,10959702.0
2008-05-02 12:23:00,2.01948,2.0202,2.01948,2.0202,8886638.0
2008-05-02 12:24:00,2.02003,2.02003,2.01943,2.01943,3928907.0
2008-05-02 12:25:00,2.01966,2.01966,2.01933,2.0195,15652583.0
2008-05-02 12:26:00,2.0195,2.01999,2.0195,2.01999,3458167.0
2008-05-02 12:27:00,2.02002,2.02024,2.01992,2.02024,9315084.0
2008-05-02 12:28:00,2.02027,2.02027,2.0199,2.0199,6123935.0
2008-05-02 12:29:00,2.01993,2.02008,2.01993,2.02,3070602.0
2008-05-02 12:30:00,2.0199,2.01997,2.01976,2.01987,8530603.0
2008-05-02 12:31:00,2.01987,2.01987,2.0196,2.01966,4644292.0
2008-05-02 12:32:00,2.01952,2.01993,2.01952,2.01993,6239602.0
2008-05-02 12:33:00,2.02006,2.02075,2.02006,2.02075,1754370.0
2008-05-02 12:34:00,2.02074,2.02115,2.02074,2.02115,12712294.0
2008-05-02 12:35:00,2.02117,2.02144,2.01997,2.02141,5388546.0
2008-05-02 12:36:00,2.02136,2.02136,2.02109,2.02132,8558168.0
2008-05-02 12:37:00,2.02137,2.02153,2.02135,2.02135,6118133.0
2008-05-02 12:38:00,2.0214,2.02151,2.02131,2.02135,3544201.0
2008-05-02 12:39:00,2.02139,2.02177,2.02134,2.02177,1225538.0
2008-05-02 12:40:00,2.02182,2.02209,2.02182,2.02209,2208108.0
2008-05-02 12:41:00,2.0224,2.02248,2.02235,2.02237,8436946.0
2008-05-02 12:42:00,2.02258,2.02294,2.02258,2.02294,10008081.0
2008-05-02 12:43:00,2.0228,2.0229,2.02249,2.02249,1546803.0
2008-05-02 12:44:00,2.02228,2.02228,2.02191,2.02191,8950671.0
2008-05-02 12:45:00,2.02189,2.02202,2.02187,2.02202,26596352.0
2008-05-02 12:46:00,2.02196,2.02216,2.02192,2.02194,1924513.0
2008-05-02 12:47:00,2.0219,2.02199,2.02171,2.02183,9535392.0
2008-05-02 12:48:00,2.02166,2.02191,2.02166,2.02191,2180987.0
2008-05-02 12:49:00,2.02189,2.02189,2.02159,2.02159,4095104.0
2008-05-02 12:50:00,2.02164,2.02164,2.02133,2.02133,3295003.0
2008-05-02 12:51:00,2.02115,2.02115,2.02063,2.02067,2369644.0
2008-05-02 12:52:00,2.02055,2.02055,2.02012,2.02034,9212180.0
2008-05-02 12:53:00,2.0206,2.02104,2.0206,2.02097,3168315.0
2008-05-02 12:54:00,2.0208,2.02081,2.02046,2.02046,2942658.0
2008-05-02 12:55:00,2.02051,2.02077,2.02051,2.02055,8524047.0
2008-05-02 12:56:00,2.0204,2.0207,2.0204,2.02066,11281523.0
2008-05-02 12:57:00,2.02081,2.02141,2.02074,2.02141,2205307.0
2008-05-02 12:58:00,2.02152,2.02191,2.02144,2.02144,13139280.0
2008-05-02 12:59:00,2.02161,2.02175,2.02151,2.02151,3561790.0
2008-05-02 13:00:00,2.02135,2.0214,2.0212,2.0212,3368123.0
2008-05-02 13:01:00,2.02116,2.02116,2.02077,2.02091,22984331.0
2008-05-02 13:02:00,2.02098,2.02106,2.0209,2.0209,3503442.0
2008-05-02 13:03:00,2.02096,2.02096,2.0206,2.02065,9412823.0
2008-05-02 13:04:00,2.02066,2.02066,2.02046,2.02058,5468837.0
2008-05-02 13:05:00,2.02074,2.02102,2.02057,2.02102,8059265.0
2008-05-02 13:06:00,2.02118,2.02136,2.02118,2.02136,2716101.0
2008-05-02 13:07:00,2.02167,2.02179,2.02167,2.02178,11531218.0
2008-05-02 13:08:00,2.02188,2.0223,2.02176,2.0223,3220182.0
2008-05-02 13:09:00,2.02243,2.02253,2.0224,2.02247,29314553.0
2008-05-02 13:10:00,2.02247,2.02266,2.0224,2.02266,2770007.0
2008-05-02 13:11:00,2.02269,2.02283,2.02257,2.02283,14424693.0
2008-05-02 13:12:00,2.0228,2.0228,2.02268,2.0227,3648760.0
2008-05-02 13:13:00,2.02275,2.0234,2.02275,2.0234,4236624.0
2008-05-02 13:14:00,2.02337,2.0235,2.02301,2.02303,90837280.0
2008-05-02 13:15:00,2.0228,2.02283,2.02249,2.02283,4761378.0
2008-05-02 13:16:00,2.0227,2.0227,2.02212,2.02212,30918197.0
2008-05-02 13:17:00,2.02215,2.02245,2.02212,2.02245,3257038.0
2008-05-02 13:18:00,2.02249,2.02249,2.0215,2.0215,3672724.0
2008-05-02 13:19:00,2.02139,2.02142,2.02107,2.02107,8625617.0
2008-05-02 13:20:00,2.02114,2.02114,2.02089,2.02089,7310793.0
2008-05-02 13:21:00,2.02083,2.02084,2.02041,2.02056,19967132.0
2008-05-02 13:22:00,2.02058,2.0207,2.02057,2.02061,3052662.0
2008-05-02 13:23:00,2.02065,2.02071,2.02055,2.02055,4804937.0
2008-05-02 13:24:00,2.02049,2.02059,2.0203,2.0203,2879164.0
2008-05-02 13:25:00,2.02031,2.02075,2.02031,2.02068,5401190.0
2008-05-02 13:26:00,2.02063,2.02073,2.02051,2.02073,8856042.0
2008-05-02 13:27:00,2.0207,2.02077,2.02054,2.02054,31507576.0
2008-05-02 13:28:00,2.02046,2.02048,2.02027,2.02027,7037312.0
2008-05-02 13:29:00,2.02026,2.02037,2.02023,2.02028,5540578.0
2008-05-02 13:30:00,2.02028,2.02033,2.02021,2.02032,5773266.0
2008-05-02 13:31:00,2.02024,2.02024,2.01976,2.01976,12413329.0
2008-05-02 13:32:00,2.01945,2.02004,2.01945,2.01986,4114546.0
2008-05-02 13:33:00,2.01984,2.02005,2.01967,2.02005,12926009.0
2008-05-02 13:34:00,2.01971,2.02022,2.01971,2.0199,5160437.0
2008-05-02 13:35:00,2.0198,2.0198,2.01951,2.0196,12378909.0
2008-05-02 13:36:00,2.01975,2.01995,2.01962,2.01995,3586306.0
2008-05-02 13:37:00,2.0199,2.01991,2.01976,2.0199,16767391.0
2008-05-02 13:38:00,2.01997,2.02002,2.01982,2.01997,12704663.0
2008-05-02 13:39:00,2.01989,2.01989,2.0194,2.0194,5789360.0
2008-05-02 13:40:00,2.01934,2.01934,2.01849,2.01849,1995445.0
2008-05-02 13:41:00,2.01868,2.01886,2.01868,2.0188,2648144.0
2008-05-02 13:42:00,2.01848,2.01899,2.01848,2.01899,4267395.0
2008-05-02 13:43:00,2.019,2.01984,2.019,2.01984,20818123.0
2008-05-02 13:44:00,2.01984,2.01984,2.01957,2.01969,14886994.0
2008-05-02 13:45:00,2.01962,2.01962,2.01905,2.01905,1139821.0
2008-05-02 13:46:00,2.019,2.019,2.01828,2.01828,5604040.0
2008-05-02 13:47:00,2.0181,2.0181,2.01743,2.01743,14303045.0
2008-05-02 13:48:00,2.0173,2.0173,2.01621,2.01621,2559033.0
2008-05-02 13:49:00,2.01615,2.01619,2.01599,2.01612,6098459.0
2008-05-02 13:50:00,2.01604,2.01608,2.01598,2.01608,7648059.0
2008-05-02 13:51:00,2.01615,2.01636,2.0161,2.01634,8417290.0
2008-05-02 13:52:00,2.01635,2.01644,2.01613,2.01644,41389800.0
2008-05-02 13:53:00,2.01658,2.01677,2.01653,2.01659,3253601.0
2008-05-02 13:54:00,2.01646,2.01646,2.01616,2.01616,3179145.0
2008-05-02 13:55:00,2.01609,2.01609,2.01582,2.01596,5347195.0
2008-05-02 13:56:00,2.01613,2.01621,2.01606,2.01616,8010778.0
2008-05-02 13:57:00,2.01587,2.01587,2.01564,2.01581,19669225.0
2008-05-02 13:58:00,2.01583,2.01584,2.01573,2.01579,24691957.0
2008-05-02 13:59:00,2.01579,2.01587,2.01569,2.01587,3471169.0
2008-05-02 14:00:00,2.01585,2.01585,2.0156,2.0156,12942279.0
2008-05-02 14:01:00,2.01553,2.01553,2.01514,2.01514,42406595.0
2008-05-02 14:02:00,2.01488,2.01488,2.01461,2.01467,20089135.0
2008-05-02 14:03:00,2.01462,2.01486,2.01462,2.01469,2503243.0
2008-05-02 14:04:00,2.01492,2.01508,2.0149,2.01505,27516563.0
2008-05-02 14:05:00,2.01502,2.01528,2.01484,2.01527,15117955.0
2008-05-02 14:06:00,2.01545,2.0158,2.01543,2.0158,13710749.0
2008-05-02 14:07:00,2.01587,2.01619,2.01587,2.01619,2364109.0
2008-05-02 14:08:00,2.01615,2.01653,2.01611,2.01653,3282879.0
2008-05-02 14:09:00,2.01677,2.01706,2.01677,2.01706,3208945.0
2008-05-02 14:10:00,2.01716,2.01771,2.01716,2.01769,15174471.0
2008-05-02 14:11:00,2.01799,2.01846,2.01799,2.01846,7964829.0
2008-05-02 14:12:00,2.01848,2.01848,2.01807,2.01807,3425559.0
2008-05-02 14:13:00,2.01792,2.01803,2.01787,2.01803,6507576.0
2008-05-02 14:14:00,2.01792,2.01792,2.01757,2.01788,7910940.0
2008-05-02 14:15:00,2.01773,2.01773,2.01721,2.01729,3613997.0
2008-05-02 14:16:00,2.01725,2.01725,2.01689,2.01692,2803492.0
2008-05-02 14:17:00,2.01693,2.01693,2.0164,2.01673,10817450.0
2008-05-02 14:18:00,2.01677,2.01689,2.01631,2.01631,6527608.0
2008-05-02 14:19:00,2.01623,2.01623,2.01576,2.01576,20715707.0
2008-05-02 14:20:00,2.01564,2.01601,2.01564,2.01601,4019305.0
2008-05-02 14:21:00,2.01602,2.01602,2.01575,2.01592,7757473.0
2008-05-02 14:22:00,2.01592,2.0167,2.01592,2.0167,4251819.0
2008-05-02 14:23:00,2.01688,2.01729,2.01687,2.01707,1867912.0
2008-05-02 14:24:00,2.01695,2.01695,2.01635,2.01639,6096598.0
2008-05-02 14:25:00,2.01647,2.01647,2.01625,2.01625,2417415.0
2008-05-02 14:26:00,2.01623,2.01623,2.0158,2.0158,2506947.0
2008-05-02 14:27:00,2.0158,2.0158,2.01544,2.01554,4114169.0
2008-05-02 14:28:00,2.01546,2.01546,2.01516,2.01518,36546662.0
2008-05-02 14:29:00,2.01515,2.01515,2.01494,2.01497,1998320.0
2008-05-02 14:30:00,2.01489,2.01489,2.0146,2.01461,5960919.0
2008-05-02 14:31:00,2.01443,2.01454,2.01395,2.01454,16967301.0
2008-05-02 14:32:00,2.01464,2.01558,2.01464,2.01558,12227228.0
2008-05-02 14:33:00,2.01568,2.01636,2.01568,2.01636,10706721.0
2008-05-02 14:34:00,2.01642,2.01684,2.01634,2.01684,14041804.0
2008-05-02 14:35:00,2.01661,2.01661,2.0162,2.0162,6835322.0
2008-05-02 14:36:00,2.01624,2.01637,2.01593,2.01615,21145752.0
2008-05-02 14:37:00,2.01606,2.01606,2.01569,2.01604,11212534.0
2008-05-02 14:38:00,2.01619,2.01661,2.01619,2.01653,8766573.0
2008-05-02 14:39:00,2.01662,2.01662,2.01629,2.01643,8850376.0
2008-05-02 14:40:00,2.01662,2.01701,2.01662,2.01701,3452590.0
2008-05-02 14:41:00,2.01701,2.01701,2.01658,2.01658,6290539.0
2008-05-02 14:42:00,2.01661,2.01661,2.01574,2.01574,8007539.0
2008-05-02 14:43:00,2.01577,2.01577,2.01515,2.01515,36461672.0
2008-05-02 14:44:00,2.01515,2.01515,2.01471,2.01471,9860442.0
2008-05-02 14:45:00,2.01487,2.01487,2.01308,2.01319,10000488.0
2008-05-02 14:46:00,2.0133,2.0133,2.0126,2.01265,11139614.0
2008-05-02 14:47:00,2.01266,2.01266,2.01231,2.01231,488548.0
2008-05-02 14:48:00,2.01221,2.01221,2.01192,2.01204,9660797.0
2008-05-02 14:49:00,2.01183,2.01197,2.01162,2.01197,5385141.0
2008-05-02 14:50:00,2.01199,2.01225,2.01199,2.01225,1559878.0
2008-05-02 14:51:00,2.01223,2.01352,2.01223,2.01334,4002804.0
2008-05-02 14:52:00,2.01334,2.01379,2.01334,2.01378,12980922.0
2008-05-02 14:53:00,2.01391,2.01456,2.01391,2.01435,42126837.0
2008-05-02 14:54:00,2.01428,2.01439,2.01416,2.01417,1584525.0
2008-05-02 14:55:00,2.01412,2.01427,2.01411,2.01427,20186742.0
2008-05-02 14:56:00,2.01439,2.01449,2.01429,2.01445,8070976.0
2008-05-02 14:57:00,2.01475,2.01515,2.01458,2.01515,7164632.0
2008-05-02 14:58:00,2.01519,2.01581,2.01519,2.01581,5771984.0
2008-05-02 14:59:00,2.01594,2.01803,2.01594,2.01803,56924587.0
2008-05-02 15:00:00,2.01808,2.01869,2.01808,2.01869,8397008.0
2008-05-02 15:01:00,2.01872,2.01897,2.01872,2.01888,4171842.0
2008-05-02 15:02:00,2.01908,2.01957,2.01901,2.0193,6240588.0
2008-05-02 15:03:00,2.01911,2.01922,2.01896,2.01896,2898205.0
2008-05-02 15:04:00,2.01874,2.01889,2.01852,2.01852,4536197.0
2008-05-02 15:05:00,2.01859,2.01875,2.01842,2.01842,7013593.0
2008-05-02 15:06:00,2.01813,2.01873,2.01813,2.01873,8047907.0
2008-05-02 15:07:00,2.01873,2.01896,2.01872,2.01895,15424355.0
2008-05-02 15:08:00,2.01923,2.01965,2.01923,2.01951,18594208.0
2008-05-02 15:09:00,2.01955,2.02036,2.01955,2.02036,3775627.0
2008-05-02 15:10:00,2.02046,2.02112,2.02046,2.02103,9003812.0
2008-05-02 15:11:00,2.02133,2.02222,2.02133,2.02222,18774902.0
2008-05-02 15:12:00,2.02226,2.02252,2.0222,2.02252,26073584.0
2008-05-02 15:13:00,2.02257,2.02257,2.02186,2.02186,2304339.0
2008-05-02 15:14:00,2.02192,2.02192,2.02153,2.02153,25743798.0
2008-05-02 15:15:00,2.02161,2.02161,2.02123,2.02157,8560206.0
2008-05-02 15:16:00,2.0217,2.02193,2.0217,2.02183,4050611.0
2008-05-02 15:17:00,2.02171,2.02171,2.0214,2.02147,3232205.0
2008-05-02 15:18:00,2.02131,2.02168,2.02127,2.02168,2899797.0
2008-05-02 15:19:00,2.02185,2.02242,2.02185,2.02242,8383030.0
2008-05-02 15:20:00,2.02245,2.02255,2.0219,2.0219,6675354.0
2008-05-02 15:21:00,2.02161,2.02161,2.02108,2.02123,22403705.0
2008-05-02 15:22:00,2.02109,2.02109,2.02009,2.02015,25714733.0
2008-05-02 15:23:00,2.02016,2.02021,2.01998,2.02007,8506895.0
2008-05-02 15:24:00,2.01982,2.01982,2.0192,2.0192,4837907.0
2008-05-02 15:25:00,2.01911,2.01923,2.0189,2.0189,9342834.0
2008-05-02 15:26:00,2.01904,2.01945,2.01898,2.01945,7475314.0
2008-05-02 15:27:00,2.0197,2.0201,2.0197,2.01984,1554311.0
2008-05-02 15:28:00,2.01975,2.01975,2.0191,2.0191,13341658.0
2008-05-02 15:29:00,2.01899,2.01899,2.01815,2.01815,3564475.0
2008-05-02 15:30:00,2.01823,2.01823,2.01726,2.01726,3636787.0
2008-05-02 15:31:00,2.01729,2.01729,2.01652,2.01652,33891986.0
2008-05-02 15:32:00,2.01654,2.01654,2.01612,2.01617,9790203.0
2008-05-02 15:33:00,2.01616,2.01616,2.01546,2.01546,1514613.0
2008-05-02 15:34:00,2.01565,2.01565,2.01471,2.01471,1852179.0
2008-05-02 15:35:00,2.01457,2.01457,2.01371,2.01371,6462034.0
2008-05-02 15:36:00,2.0137,2.0137,2.01331,2.01335,21680407.0
2008-05-02 15:37:00,2.01326,2.01326,2.01301,2.01301,9050783.0
2008-05-02 15:38:00,2.01299,2.01299,2.0127,2.0127,508795.0
2008-05-02 15:39:00,2.01263,2.01304,2.01263,2.01304,1092899.0
2008-05-02 15:40:00,2.01311,2.01355,2.01304,2.01355,34012340.0
2008-05-02 15:41:00,2.01382,2.0142,2.01382,2.0142,3825777.0
2008-05-02 15:42:00,2.01423,2.01423,2.0137,2.01422,14138082.0
2008-05-02 15:43:00,2.01403,2.01403,2.01375,2.01385,18848147.0
2008-05-02 15:44:00,2.01366,2.01376,2.01363,2.01365,9728504.0
2008-05-02 15:45:00,2.01381,2.01448,2.01381,2.01448,5144283.0
2008-05-02 15:46:00,2.01464,2.01511,2.01464,2.0149,4331723.0
2008-05-02 15:47:00,2.01456,2.01469,2.01429,2.01469,26617353.0
2008-05-02 15:48:00,2.01484,2.01487,2.01471,2.01471,21529370.0
2008-05-02 15:49:00,2.0146,2.01476,2.0146,2.01462,6029851.0
2008-05-02 15:50:00,2.01451,2.01451,2.01402,2.01428,8298633.0
2008-05-02 15:51:00,2.01432,2.01453,2.01432,2.01451,8339538.0
2008-05-02 15:52:00,2.01451,2.01466,2.01446,2.01465,4264334.0
2008-05-02 15:53:00,2.01477,2.0148,2.01442,2.01442,352908.0
2008-05-02 15:54:00,2.01437,2.01437,2.01403,2.01416,3271902.0
2008-05-02 15:55:00,2.01414,2.0143,2.01414,2.01427,14367858.0
2008-05-02 15:56:00,2.01432,2.0146,2.01431,2.01431,1992082.0
2008-05-02 15:57:00,2.01432,2.01465,2.01432,2.01465,1697695.0
2008-05-02 15:58:00,2.01477,2.01525,2.01472,2.01525,40834106.0
2008-05-02 15:59:00,2.01534,2.01569,2.01534,2.01569,11675545.0
2008-05-02 16:00:00,2.0157,2.01598,2.0157,2.01598,19811932.0
2008-05-02 16:01:00,2.01614,2.01614,2.01573,2.01578,3070067.0
2008-05-02 16:02:00,2.01565,2.01565,2.01516,2.01516,22108484.0
2008-05-02 16:03:00,2.01516,2.01551,2.01516,2.01543,4338650.0
2008-05-02 16:04:00,2.01542,2.01542,2.01503,2.01516,10815598.0
2008-05-02 16:05:00,2.01503,2.01503,2.01444,2.01444,12064334.0
2008-05-02 16:06:00,2.01438,2.01438,2.01391,2.01391,15525227.0
2008-05-02 16:07:00,2.01371,2.01384,2.01371,2.01379,4934418.0
2008-05-02 16:08:00,2.01372,2.01372,2.01344,2.0135,2059578.0
2008-05-02 16:09:00,2.01345,2.01361,2.01337,2.01337,5409180.0
2008-05-02 16:10:00,2.01333,2.01333,2.01311,2.01333,2070647.0
2008-05-02 16:11:00,2.01345,2.01354,2.01326,2.01326,5953117.0
2008-05-02 16:12:00,2.0133,2.01343,2.0133,2.01337,5961584.0
2008-05-02 16:13:00,2.0133,2.01343,2.0132,2.01336,4220269.0
2008-05-02 16:14:00,2.0134,2.01368,2.01334,2.01334,7260113.0
2008-05-02 16:15:00,2.01374,2.01377,2.0137,2.01376,17003712.0
2008-05-02 16:16:00,2.01389,2.01395,2.01375,2.01382,4958371.0
2008-05-02 16:17:00,2.01375,2.01399,2.01375,2.01399,2506822.0
2008-05-02 16:18:00,2.01421,2.01453,2.01421,2.01453,4621971.0
2008-05-02 16:19:00,2.01461,2.01474,2.01461,2.01464,3011931.0
2008-05-02 16:20:00,2.01463,2.01464,2.01424,2.01458,4407644.0
2008-05-02 16:21:00,2.01458,2.01475,2.01434,2.01434,2640186.0
2008-05-02 16:22:00,2.01414,2.01419,2.01388,2.01388,3979603.0
2008-05-02 16:23:00,2.01397,2.01421,2.01397,2.01404,4502414.0
2008-05-02 16:24:00,2.01393,2.01393,2.01317,2.01317,3751460.0
2008-05-02 16:25:00,2.01305,2.01308,2.01249,2.01249,6521550.0
2008-05-02 16:26:00,2.01235,2.01235,2.01193,2.01193,8236887.0
2008-05-02 16:27:00,2.01187,2.01193,2.01172,2.01193,3950491.0
2008-05-02 16:28:00,2.01207,2.01234,2.01203,2.01234,12355304.0
2008-05-02 16:29:00,2.01238,2.01243,2.0122,2.01243,39578257.0
2008-05-02 16:30:00,2.01256,2.01316,2.01256,2.01316,3161841.0
2008-05-02 16:31:00,2.01332,2.01354,2.0133,2.0133,5438125.0
2008-05-02 16:32:00,2.01324,2.01324,2.01296,2.01307,6491531.0
2008-05-02 16:33:00,2.01296,2.01323,2.01296,2.01323,22361140.0
2008-05-02 16:34:00,2.01323,2.01323,2.01296,2.01296,2799585.0
2008-05-02 16:35:00,2.0128,2.01298,2.01251,2.01251,7650712.0
2008-05-02 16:36:00,2.01239,2.01273,2.01239,2.01273,3930532.0
2008-05-02 16:37:00,2.01283,2.01305,2.01279,2.01289,30113638.0
2008-05-02 16:38:00,2.01287,2.01318,2.01287,2.01318,2996850.0
2008-05-02 16:39:00,2.01333,2.01369,2.01331,2.01369,18879185.0
2008-05-02 16:40:00,2.01382,2.01383,2.01311,2.01311,3304605.0
2008-05-02 16:41:00,2.01283,2.01283,2.01226,2.01226,1249422.0
2008-05-02 16:42:00,2.01215,2.01215,2.01143,2.01164,4835408.0
2008-05-02 16:43:00,2.01166,2.01167,2.01121,2.01121,7811600.0
2008-05-02 16:44:00,2.01121,2.01166,2.01095,2.01109,7861277.0
2008-05-02 16:45:00,2.01123,2.01223,2.01123,2.01223,10540975.0
2008-05-02 16:46:00,2.01231,2.01297,2.01231,2.01285,3739444.0
2008-05-02 16:47:00,2.01273,2.01273,2.01236,2.0127,2426547.0
2008-05-02 16:48:00,2.01276,2.01276,2.01245,2.01245,1913013.0
2008-05-02 16:49:00,2.01228,2.0124,2.01227,2.01236,1027748.0
2008-05-02 16:50:00,2.01252,2.01309,2.01252,2.01309,21079713.0
2008-05-02 16:51:00,2.01308,2.01339,2.01308,2.01339,6979532.0
2008-05-02 16:52:00,2.01343,2.01375,2.01341,2.01355,4285521.0
2008-05-02 16:53:00,2.01349,2.01403,2.01349,2.01403,3825337.0
2008-05-02 16:54:00,2.01391,2.01407,2.01391,2.01395,1376275.0
2008-05-02 16:55:00,2.01394,2.01408,2.01377,2.01377,13042288.0
2008-05-02 16:56:00,2.01385,2.01391,2.01385,2.01391,4151416.0
2008-05-02 16:57:00,2.01395,2.01401,2.01368,2.01368,1968481.0
2008-05-02 16:58:00,2.01352,2.01352,2.013,2.01305,3277812.0
2008-05-02 16:59:00,2.01316,2.01369,2.01316,2.01369,3555398.0
2008-05-02 17:00:00,2.01363,2.01363,2.01334,2.01334,14035250.0
2008-05-02 17:01:00,2.01332,2.0134,2.01311,2.01311,1309510.0
2008-05-02 17:02:00,2.01295,2.01295,2.01242,2.01242,7892630.0
2008-05-02 17:03:00,2.01215,2.01216,2.01188,2.01197,3724637.0
2008-05-02 17:04:00,2.01212,2.01226,2.01189,2.01201,5312819.0
2008-05-02 17:05:00,2.01194,2.01248,2.0118,2.01248,13517183.0
2008-05-02 17:06:00,2.01271,2.01275,2.01247,2.0125,15290729.0
2008-05-02 17:07:00,2.01263,2.01281,2.01256,2.01256,11227714.0
2008-05-02 17:08:00,2.01277,2.01304,2.01277,2.01302,3307261.0
2008-05-02 17:09:00,2.01306,2.0133,2.01305,2.0133,3417530.0
2008-05-02 17:10:00,2.01331,2.01331,2.01272,2.01272,4876595.0
2008-05-02 17:11:00,2.01267,2.01267,2.01226,2.0126,1325690.0
2008-05-02 17:12:00,2.01277,2.01321,2.01277,2.01321,3515270.0
2008-05-02 17:13:00,2.01316,2.01343,2.01316,2.01343,5721371.0
2008-05-02 17:14:00,2.01347,2.01347,2.01288,2.01288,17328036.0
2008-05-02 17:15:00,2.01274,2.01274,2.01241,2.01241,5905422.0
2008-05-02 17:16:00,2.01224,2.01235,2.01224,2.01234,3464607.0
2008-05-02 17:17:00,2.01231,2.01249,2.01231,2.01249,2949738.0
2008-05-02 17:18:00,2.01254,2.01257,2.01233,2.01238,8421029.0
2008-05-02 17:19:00,2.01229,2.01229,2.01201,2.01205,5906887.0
2008-05-02 17:20:00,2.01187,2.01188,2.01151,2.01151,1333174.0
2008-05-02 17:21:00,2.01141,2.01141,2.01096,2.01096,4514606.0
2008-05-02 17:22:00,2.01071,2.01071,2.01029,2.01029,10656149.0
2008-05-02 17:23:00,2.01027,2.01054,2.01027,2.01054,6940075.0
2008-05-02 17:24:00,2.01062,2.01084,2.01055,2.01084,4452989.0
2008-05-02 17:25:00,2.01092,2.01092,2.01071,2.01082,2571319.0
2008-05-02 17:26:00,2.01075,2.01075,2.01039,2.01039,2991961.0
2008-05-02 17:27:00,2.01033,2.01033,2.01006,2.01006,2769454.0
2008-05-02 17:28:00,2.01009,2.01019,2.01009,2.01012,13022804.0
2008-05-02 17:29:00,2.00989,2.01,2.00949,2.00949,16668296.0
2008-05-02 17:30:00,2.00935,2.00935,2.00871,2.00871,3784094.0
2008-05-02 17:31:00,2.00866,2.00873,2.00832,2.00873,3074295.0
2008-05-02 17:32:00,2.00873,2.00873,2.00834,2.00867,1941450.0
2008-05-02 17:33:00,2.00844,2.00844,2.0081,2.00823,4119840.0
2008-05-02 17:34:00,2.00835,2.00918,2.00835,2.00918,2564316.0
2008-05-02 17:35:00,2.00936,2.00958,2.00936,2.00958,8469074.0
2008-05-02 17:36:00,2.00964,2.00973,2.00957,2.00967,8207444.0
2008-05-02 17:37:00,2.00944,2.00958,2.0093,2.0093,2054091.0
2008-05-02 17:38:00,2.00935,2.00942,2.00927,2.00942,6710208.0
2008-05-02 17:39:00,2.00949,2.00956,2.00944,2.00953,3029396.0
2008-05-02 17:40:00,2.00954,2.00955,2.00944,2.0095,19419340.0
2008-05-02 17:41:00,2.00953,2.00965,2.00936,2.00965,6923172.0
2008-05-02 17:42:00,2.00958,2.00958,2.00931,2.00954,10478339.0
2008-05-02 17:43:00,2.00953,2.00971,2.00943,2.00971,16833898.0
2008-05-02 17:44:00,2.00983,2.01035,2.00983,2.01035,7922590.0
2008-05-02 17:45:00,2.01028,2.01046,2.01007,2.01046,6255155.0
2008-05-02 17:46:00,2.01067,2.01102,2.01067,2.01078,2457566.0
2008-05-02 17:47:00,2.01086,2.0109,2.01057,2.0108,20897056.0
2008-05-02 17:48:00,2.01079,2.01092,2.00936,2.01091,7113448.0
2008-05-02 17:49:00,2.01097,2.01112,2.01083,2.01083,6428600.0
2008-05-02 17:50:00,2.0107,2.01076,2.01061,2.01064,1649143.0
2008-05-02 17:51:00,2.01072,2.01089,2.01058,2.01089,7444081.0
2008-05-02 17:52:00,2.01117,2.01151,2.01117,2.01151,12059272.0
2008-05-02 17:53:00,2.01171,2.01175,2.01151,2.01151,1927946.0
2008-05-02 17:54:00,2.01135,2.01142,2.01117,2.01142,5317344.0
2008-05-02 17:55:00,2.01149,2.0115,2.01136,2.0115,14512011.0
2008-05-02 17:56:00,2.01133,2.01133,2.01085,2.01085,3342866.0
2008-05-02 17:57:00,2.01067,2.01082,2.01055,2.01082,12422043.0
2008-05-02 17:58:00,2.01063,2.01104,2.01063,2.01104,2820965.0
2008-05-02 17:59:00,2.01111,2.01122,2.01102,2.01102,5670861.0
2008-05-02 18:00:00,2.01078,2.01078,2.01059,2.01059,8556791.0
2008-05-02 18:01:00,2.01049,2.01049,2.01003,2.01003,3517772.0
2008-05-02 18:02:00,2.01008,2.01035,2.01008,2.01015,7017186.0
2008-05-02 18:03:00,2.01024,2.01027,2.00997,2.01027,12313495.0
2008-05-02 18:04:00,2.01036,2.01036,2.00996,2.00996,7492075.0
2008-05-02 18:05:00,2.00994,2.00994,2.00969,2.00979,9228067.0
2008-05-02 18:06:00,2.00992,2.01006,2.00983,2.01006,7833579.0
2008-05-02 18:07:00,2.01008,2.01089,2.01008,2.01089,6542219.0
2008-05-02 18:08:00,2.01109,2.01132,2.01109,2.01132,8545554.0
2008-05-02 18:09:00,2.01118,2.01126,2.01114,2.01125,7100093.0
2008-05-02 18:10:00,2.01122,2.01122,2.01065,2.01065,3578267.0
2008-05-02 18:11:00,2.011,2.01108,2.01081,2.011,10581494.0
2008-05-02 18:12:00,2.0109,2.0109,2.01065,2.01069,5815922.0
2008-05-02 18:13:00,2.01061,2.01061,2.01031,2.01031,1334089.0
2008-05-02 18:14:00,2.01018,2.0104,2.01018,2.0104,18536338.0
2008-05-02 18:15:00,2.01031,2.01031,2.00989,2.00989,7567592.0
2008-05-02 18:16:00,2.00984,2.00994,2.00974,2.0098,9728860.0
2008-05-02 18:17:00,2.0097,2.0099,2.0097,2.0099,1914745.0
2008-05-02 18:18:00,2.0099,2.01002,2.0097,2.0097,2213749.0
2008-05-02 18:19:00,2.0096,2.0096,2.00912,2.00912,3627073.0
2008-05-02 18:20:00,2.00904,2.00938,2.00904,2.00938,4381445.0
2008-05-02 18:21:00,2.00952,2.00984,2.00952,2.00984,2583456.0
2008-05-02 18:22:00,2.00977,2.01002,2.00977,2.00989,5730284.0
2008-05-02 18:23:00,2.00993,2.00993,2.00953,2.00963,22040383.0
2008-05-02 18:24:00,2.00973,2.00973,2.00956,2.00956,3687200.0
2008-05-02 18:25:00,2.00972,2.01051,2.0097,2.01051,1384782.0
2008-05-02 18:26:00,2.01057,2.01057,2.0103,2.01031,849563.0
2008-05-02 18:27:00,2.01027,2.01027,2.00998,2.01011,11623255.0
2008-05-02 18:28:00,2.01007,2.01014,2.00983,2.00983,4717072.0
2008-05-02 18:29:00,2.00979,2.01009,2.00973,2.01009,4657585.0
2008-05-02 18:30:00,2.01022,2.01022,2.01009,2.01009,6169851.0
2008-05-02 18:31:00,2.01014,2.01047,2.00902,2.01043,1865191.0
2008-05-02 18:32:00,2.01045,2.01049,2.01018,2.01018,2992375.0
2008-05-02 18:33:00,2.01014,2.01014,2.00945,2.00945,2706026.0
2008-05-02 18:34:00,2.0092,2.00975,2.0092,2.00975,1397839.0
2008-05-02 18:35:00,2.00963,2.0098,2.00963,2.00973,11445132.0
2008-05-02 18:36:00,2.00988,2.01035,2.00988,2.01026,11379836.0
2008-05-02 18:37:00,2.01059,2.01067,2.01046,2.01046,5899608.0
2008-05-02 18:38:00,2.01037,2.01056,2.01037,2.01056,3876324.0
2008-05-02 18:39:00,2.01069,2.01097,2.01069,2.01096,4776817.0
2008-05-02 18:40:00,2.01099,2.01106,2.01089,2.01103,2020645.0
2008-05-02 18:41:00,2.01112,2.01128,2.01067,2.01081,54812768.0
2008-05-02 18:42:00,2.01061,2.01061,2.01013,2.01013,1962300.0
2008-05-02 18:43:00,2.01007,2.01062,2.01007,2.01062,4874490.0
2008-05-02 18:44:00,2.01065,2.01074,2.01046,2.01046,5919421.0
2008-05-02 18:45:00,2.01044,2.01044,2.0099,2.0099,6838999.0
2008-05-02 18:46:00,2.00996,2.01003,2.00985,2.00995,10580506.0
2008-05-02 18:47:00,2.01009,2.0107,2.01009,2.0107,3351661.0
2008-05-02 18:48:00,2.0108,2.01138,2.0108,2.01138,6383489.0
2008-05-02 18:49:00,2.01157,2.01164,2.01102,2.01102,9178046.0
2008-05-02 18:50:00,2.01101,2.01141,2.01101,2.01141,5959370.0
2008-05-02 18:51:00,2.01142,2.0115,2.01126,2.01132,7801684.0
2008-05-02 18:52:00,2.01127,2.01127,2.01092,2.01092,32274039.0
2008-05-02 18:53:00,2.01087,2.0114,2.01087,2.0114,1591164.0
2008-05-02 18:54:00,2.01147,2.01152,2.01132,2.01132,8319479.0
2008-05-02 18:55:00,2.01127,2.01127,2.01088,2.01088,4404497.0
2008-05-02 18:56:00,2.01073,2.01091,2.01025,2.01091,2089701.0
2008-05-02 18:57:00,2.0109,2.0109,2.01072,2.01078,7664865.0
2008-05-02 18:58:00,2.01075,2.01075,2.01051,2.01051,9721696.0
2008-05-02 18:59:00,2.01018,2.01018,2.00994,2.01001,9136004.0
2008-05-02 19:00:00,2.01002,2.01032,2.00998,2.01032,7679921.0
2008-05-02 19:01:00,2.01013,2.01013,2.00957,2.00957,6455975.0
2008-05-02 19:02:00,2.00968,2.01019,2.00968,2.00992,13005348.0
2008-05-02 19:03:00,2.0099,2.0099,2.0097,2.0097,3975917.0
2008-05-02 19:04:00,2.00967,2.00986,2.00826,2.00986,12647409.0
2008-05-02 19:05:00,2.00972,2.00972,2.00932,2.00933,3212021.0
2008-05-02 19:06:00,2.00927,2.00927,2.00884,2.00884,6363183.0
2008-05-02 19:07:00,2.00886,2.00891,2.0088,2.00887,11634648.0
2008-05-02 19:08:00,2.00884,2.00902,2.00881,2.00881,5863663.0
2008-05-02 19:09:00,2.00868,2.00893,2.00868,2.00892,17259744.0
2008-05-02 19:10:00,2.00902,2.00907,2.00895,2.00896,5213374.0
2008-05-02 19:11:00,2.009,2.009,2.00881,2.00889,4246530.0
2008-05-02 19:12:00,2.00895,2.00895,2.00879,2.00879,10186124.0
2008-05-02 19:13:00,2.00892,2.00894,2.00887,2.00887,28169420.0
2008-05-02 19:14:00,2.00884,2.00884,2.00873,2.00873,9297980.0
2008-05-02 19:15:00,2.0088,2.00913,2.0088,2.0089,5175678.0
2008-05-02 19:16:00,2.00923,2.00979,2.00923,2.00968,7940314.0
2008-05-02 19:17:00,2.00962,2.00962,2.00935,2.00935,8650312.0
2008-05-02 19:18:00,2.0094,2.0094,2.00907,2.00907,6477819.0
2008-05-02 19:19:00,2.00924,2.00948,2.00924,2.00934,6930620.0
2008-05-02 19:20:00,2.00932,2.00932,2.00909,2.00915,16572742.0
2008-05-02 19:21:00,2.00911,2.00911,2.00889,2.009,4603924.0
2008-05-02 19:22:00,2.00899,2.00952,2.00899,2.00952,10116582.0
2008-05-02 19:23:00,2.00962,2.00969,2.0095,2.00959,4690212.0
2008-05-02 19:24:00,2.00967,2.00974,2.00959,2.0096,14414658.0
2008-05-02 19:25:00,2.00956,2.00965,2.00951,2.00965,4422980.0
2008-05-02 19:26:00,2.00968,2.00982,2.00959,2.00982,12825306.0
2008-05-02 19:27:00,2.00978,2.00989,2.0097,2.00977,2351798.0
2008-05-02 19:28:00,2.00964,2.00969,2.00953,2.00967,7737190.0
2008-05-02 19:29:00,2.00976,2.01052,2.00976,2.01052,7534253.0
2008-05-02 19:30:00,2.01058,2.01058,2.01033,2.01049,13949661.0
2008-05-02 19:31:00,2.0104,2.0104,2.01023,2.01031,4982417.0
2008-05-02 19:32:00,2.01034,2.01042,2.0103,2.01042,14170460.0
2008-05-02 19:33:00,2.01045,2.01064,2.01045,2.01057,7198436.0
2008-05-02 19:34:00,2.01066,2.01087,2.01048,2.01062,15747183.0
2008-05-02 19:35:00,2.01069,2.0108,2.01064,2.01064,5051515.0
2008-05-02 19:36:00,2.01064,2.01064,2.01026,2.01059,6760607.0
2008-05-02 19:37:00,2.01049,2.01049,2.01016,2.01016,1448056.0
2008-05-02 19:38:00,2.01012,2.01012,2.00995,2.00998,8519804.0
2008-05-02 19:39:00,2.01028,2.01056,2.01028,2.0103,31550964.0
2008-05-02 19:40:00,2.01029,2.01038,2.01029,2.01038,2119628.0
2008-05-02 19:41:00,2.01027,2.01027,2.00999,2.00999,2473450.0
2008-05-02 19:42:00,2.00992,2.01001,2.00978,2.00989,2767163.0
2008-05-02 19:43:00,2.00982,2.00996,2.00977,2.00993,5068078.0
2008-05-02 19:44:00,2.01015,2.01048,2.01015,2.01046,20105881.0
2008-05-02 19:45:00,2.01038,2.01044,2.01038,2.01039,8309513.0
2008-05-02 19:46:00,2.01022,2.01022,2.00982,2.00994,3902773.0
2008-05-02 19:47:00,2.00984,2.00994,2.00984,2.00994,4540804.0
2008-05-02 19:48:00,2.0099,2.0099,2.00969,2.00971,7060414.0
2008-05-02 19:49:00,2.00954,2.00966,2.00938,2.00958,12879434.0
2008-05-02 19:50:00,2.00972,2.00984,2.00972,2.0098,6939800.0
2008-05-02 19:51:00,2.00966,2.00966,2.0093,2.0093,19365920.0
2008-05-02 19:52:00,2.00935,2.00935,2.00882,2.00928,5533190.0
2008-05-02 19:53:00,2.00929,2.00938,2.00924,2.00934,6401150.0
2008-05-02 19:54:00,2.00938,2.00938,2.0092,2.00929,12573953.0
2008-05-02 19:55:00,2.00937,2.00957,2.00936,2.00957,3507716.0
2008-05-02 19:56:00,2.00957,2.00957,2.00945,2.00956,11224881.0
2008-05-02 19:57:00,2.00959,2.00959,2.00937,2.00937,5683932.0
2008-05-02 19:58:00,2.00944,2.00967,2.00944,2.00967,10684137.0
2008-05-02 19:59:00,2.00958,2.00958,2.00924,2.00924,3708070.0
2008-05-02 20:00:00,2.00929,2.00963,2.00924,2.00963,4416470.0
2008-05-02 20:01:00,2.00975,2.00989,2.00975,2.00977,11856079.0
2008-05-02 20:02:00,2.0099,2.00993,2.00979,2.00993,3247263.0
2008-05-02 20:03:00,2.00989,2.00989,2.00959,2.00959,22987788.0
2008-05-02 20:04:00,2.00949,2.00949,2.00933,2.00936,12179672.0
2008-05-02 20:05:00,2.00943,2.00967,2.0094,2.00967,7231269.0
2008-05-02 20:06:00,2.00961,2.00971,2.00942,2.00942,4110204.0
2008-05-02 20:07:00,2.00946,2.00948,2.00926,2.00933,6639735.0
2008-05-02 20:08:00,2.00928,2.00933,2.00916,2.00932,1573310.0
2008-05-02 20:09:00,2.00933,2.00962,2.00931,2.00962,22885716.0
2008-05-02 20:10:00,2.00977,2.00977,2.00952,2.00956,1594426.0
2008-05-02 20:11:00,2.00939,2.00939,2.0093,2.00934,6468483.0
2008-05-02 20:12:00,2.00935,2.00958,2.00929,2.00958,5278326.0
2008-05-02 20:13:00,2.00955,2.00955,2.00943,2.00946,5342512.0
2008-05-02 20:14:00,2.00956,2.00969,2.00953,2.00962,7296083.0
2008-05-02 20:15:00,2.00968,2.0097,2.00952,2.0097,2690904.0
2008-05-02 20:16:00,2.00978,2.00986,2.00969,2.00969,2787695.0
2008-05-02 20:17:00,2.00968,2.00985,2.00953,2.00953,8211223.0
2008-05-02 20:18:00,2.00972,2.00988,2.00972,2.00988,8489390.0
2008-05-02 20:19:00,2.00998,2.01047,2.00998,2.01047,12697209.0
2008-05-02 20:20:00,2.01059,2.01062,2.01042,2.01062,1625860.0
2008-05-02 20:21:00,2.01065,2.0107,2.01045,2.01057,3549369.0
2008-05-02 20:22:00,2.01059,2.01059,2.01042,2.01051,8096453.0
2008-05-02 20:23:00,2.01061,2.01092,2.01032,2.0108,7395367.0
2008-05-02 20:24:00,2.0109,2.0109,2.01064,2.01064,11341553.0
2008-05-02 20:25:00,2.0106,2.01098,2.01046,2.01098,5473197.0
2008-05-02 20:26:00,2.0109,2.01096,2.01089,2.01089,2826132.0
2008-05-02 20:27:00,2.01094,2.01116,2.01081,2.01116,3858573.0
2008-05-02 20:28:00,2.01123,2.01146,2.0112,2.01146,3493941.0
2008-05-02 20:29:00,2.01155,2.0118,2.01142,2.0118,9625805.0
2008-05-02 20:30:00,2.01174,2.01193,2.01174,2.01193,3032540.0
2008-05-02 20:31:00,2.01196,2.01199,2.01185,2.01188,1114471.0
2008-05-02 20:32:00,2.01183,2.01187,2.01151,2.01151,23546610.0
2008-05-02 20:33:00,2.01161,2.01161,2.01109,2.01109,3925726.0
2008-05-02 20:34:00,2.01104,2.01104,2.01087,2.0109,9073473.0
2008-05-02 20:35:00,2.01106,2.01128,2.01106,2.01127,10499775.0
2008-05-02 20:36:00,2.01124,2.01124,2.01089,2.0109,4054042.0
2008-05-02 20:37:00,2.01074,2.01107,2.01074,2.01093,6612344.0
2008-05-02 20:38:00,2.01089,2.01096,2.01064,2.01064,9451443.0
2008-05-02 20:39:00,2.01085,2.01143,2.01085,2.01143,9267467.0
2008-05-02 20:40:00,2.01171,2.01196,2.01171,2.01196,10221185.0
2008-05-02 20:41:00,2.01197,2.01197,2.01173,2.01173,8961144.0
2008-05-02 20:42:00,2.01172,2.01187,2.01172,2.01187,9428101.0
2008-05-02 20:43:00,2.01189,2.01193,2.01178,2.01181,5718896.0
2008-05-02 20:44:00,2.0118,2.01187,2.01176,2.01181,1878075.0
2008-05-02 20:45:00,2.01182,2.01184,2.01172,2.01182,3370442.0
2008-05-02 20:46:00,2.01176,2.01185,2.01162,2.01185,11152287.0
2008-05-02 20:47:00,2.01184,2.01185,2.01178,2.01184,20226653.0
2008-05-02 20:48:00,2.01184,2.01198,2.01184,2.01192,356009.0
2008-05-02 20:49:00,2.01197,2.01202,2.01162,2.01194,7219824.0
2008-05-02 20:50:00,2.01193,2.01223,2.01186,2.01193,4868716.0
2008-05-02 20:51:00,2.01202,2.01205,2.01193,2.01205,5726573.0
2008-05-02 20:52:00,2.01211,2.01221,2.01211,2.01217,28573914.0
2008-05-02 20:53:00,2.01199,2.01214,2.01199,2.01201,7218172.0
2008-05-02 20:54:00,2.01192,2.01192,2.01176,2.01182,14150496.0
2008-05-02 20:55:00,2.01185,2.01216,2.01185,2.01216,4362696.0
2008-05-02 20:56:00,2.01208,2.01208,2.01182,2.01182,6732599.0
2008-05-02 20:57:00,2.01183,2.01183,2.01157,2.01161,6221089.0
2008-05-02 20:58:00,2.0117,2.0117,2.01124,2.01147,4017152.0
2008-05-02 20:59:00,2.01159,2.01186,2.01124,2.01186,7454950.0
2008-05-02 21:00:00,2.01182,2.01182,2.01148,2.01148,9973053.0
2008-05-02 21:01:00,2.01134,2.01155,2.01003,2.01153,8816346.0
2008-05-02 21:02:00,2.01153,2.01155,2.01149,2.01152,3287976.0
2008-05-02 21:03:00,2.01155,2.01163,2.01146,2.01146,3205782.0
2008-05-02 21:04:00,2.01128,2.01132,2.01095,2.01132,3954720.0
2008-05-02 21:05:00,2.01133,2.01142,2.01124,2.01124,4728676.0
2008-05-02 21:06:00,2.01122,2.01122,2.01085,2.01085,4870521.0
2008-05-02 21:07:00,2.01096,2.01134,2.01096,2.01127,7686845.0
2008-05-02 21:08:00,2.01126,2.01145,2.01123,2.01145,1977800.0
2008-05-02 21:09:00,2.01131,2.01131,2.01092,2.01092,4493355.0
2008-05-02 21:10:00,2.01088,2.01088,2.01068,2.01076,4962030.0
2008-05-02 21:11:00,2.01073,2.01079,2.01054,2.01054,6502517.0
2008-05-02 21:12:00,2.01063,2.01063,2.01043,2.01043,10403586.0
2008-05-02 21:13:00,2.01039,2.01059,2.01035,2.01059,10261647.0
2008-05-02 21:14:00,2.01062,2.01062,2.01038,2.0104,1223031.0
2008-05-02 21:15:00,2.01035,2.01035,2.01011,2.01023,3303086.0
2008-05-02 21:16:00,2.01029,2.01036,2.01029,2.01031,6088903.0
2008-05-02 21:17:00,2.0104,2.01059,2.0104,2.01043,4453413.0
2008-05-02 21:18:00,2.01028,2.01035,2.00978,2.00978,11099334.0
2008-05-02 21:19:00,2.00994,2.01034,2.00994,2.01028,28254037.0
2008-05-02 21:20:00,2.01013,2.01023,2.01012,2.01012,10073428.0
2008-05-02 21:21:00,2.01023,2.01023,2.01004,2.01014,3944841.0
2008-05-02 21:22:00,2.01013,2.01027,2.01003,2.01003,12059585.0
2008-05-02 21:23:00,2.01027,2.01036,2.01011,2.01022,6722807.0
2008-05-02 21:24:00,2.0102,2.0102,2.00986,2.01003,8860619.0
2008-05-02 21:25:00,2.01023,2.01048,2.01023,2.01048,17007439.0
2008-05-02 21:26:00,2.01057,2.01072,2.01054,2.01072,47058802.0
2008-05-02 21:27:00,2.01077,2.01105,2.0107,2.01098,2108882.0
2008-05-02 21:28:00,2.01111,2.01111,2.01076,2.0111,3508471.0
2008-05-02 21:29:00,2.01106,2.01142,2.01106,2.01142,13158886.0
2008-05-02 21:30:00,2.01145,2.01154,2.011,2.011,11293282.0
2008-05-02 21:31:00,2.01128,2.01128,2.01102,2.0111,1524232.0
2008-05-02 21:32:00,2.01102,2.01102,2.01076,2.01098,4499946.0
2008-05-02 21:33:00,2.01092,2.01111,2.01092,2.01111,2429471.0
2008-05-02 21:34:00,2.01113,2.01113,2.01091,2.01102,9026543.0
2008-05-02 21:35:00,2.01103,2.01113,2.01103,2.01113,2078782.0
2008-05-02 21:36:00,2.01102,2.01111,2.01099,2.01099,4073035.0
2008-05-02 21:37:00,2.01095,2.01095,2.01074,2.01083,4221762.0
2008-05-02 21:38:00,2.01079,2.01083,2.01062,2.01064,3233969.0
2008-05-02 21:39:00,2.0107,2.01095,2.01056,2.01093,17892280.0
2008-05-02 21:40:00,2.01081,2.01081,2.01064,2.01064,8889851.0
2008-05-02 21:41:00,2.0107,2.01073,2.01067,2.01072,6908728.0
2008-05-02 21:42:00,2.01055,2.01086,2.01055,2.01086,664809.0
2008-05-02 21:43:00,2.01094,2.01102,2.01061,2.01061,9104750.0
2008-05-02 21:44:00,2.0107,2.01077,2.01065,2.01065,11875553.0
2008-05-02 21:45:00,2.01075,2.01083,2.01064,2.01064,4144616.0
2008-05-02 21:46:00,2.01066,2.01085,2.01066,2.01078,1309879.0
2008-05-02 21:47:00,2.01087,2.01087,2.01078,2.01078,9213021.0
2008-05-02 21:48:00,2.01079,2.0108,2.01077,2.0108,1608834.0
2008-05-02 21:49:00,2.01082,2.01084,2.01072,2.01084,3358473.0
2008-05-02 21:50:00,2.01087,2.01089,2.01071,2.01071,38826975.0
2008-05-02 21:51:00,2.0107,2.01098,2.0107,2.01098,5844322.0
2008-05-02 21:52:00,2.0109,2.01108,2.0109,2.01108,493610.0
2008-05-02 21:53:00,2.01104,2.01123,2.01103,2.0112,3928105.0
2008-05-02 21:54:00,2.01124,2.01136,2.01114,2.01123,3678860.0
2008-05-02 21:55:00,2.01112,2.01119,2.01083,2.01119,990087.0
2008-05-02 21:56:00,2.01128,2.01137,2.0112,2.0112,2090250.0
2008-05-02 21:57:00,2.01123,2.01123,2.01105,2.01123,6728491.0
2008-05-02 21:58:00,2.01129,2.01129,2.011,2.01104,6099840.0
2008-05-02 21:59:00,2.01105,2.01116,2.01088,2.01088,10940488.0
2008-05-02 22:00:00,2.01074,2.01074,2.0101,2.0101,29484065.0
2008-05-02 22:01:00,2.01008,2.01021,2.01007,2.01009,6973824.0
2008-05-02 22:02:00,2.01014,2.0102,2.01005,2.01015,6046240.0
2008-05-02 22:03:00,2.01019,2.01036,2.00999,2.01036,4701227.0
2008-05-02 22:04:00,2.01026,2.0103,2.00999,2.00999,3639018.0
2008-05-02 22:05:00,2.00983,2.01037,2.00975,2.01036,6947134.0
2008-05-02 22:06:00,2.01024,2.01024,2.01001,2.01002,19647072.0
2008-05-02 22:07:00,2.00997,2.00997,2.00975,2.00975,8280050.0
2008-05-02 22:08:00,2.00957,2.00993,2.00957,2.00993,11922632.0
2008-05-02 22:09:00,2.01002,2.01021,2.01002,2.01021,7982695.0
2008-05-02 22:10:00,2.01022,2.01034,2.01009,2.01034,6053477.0
2008-05-02 22:11:00,2.01028,2.01028,2.01012,2.01022,7820793.0
2008-05-02 22:12:00,2.01028,2.01029,2.01016,2.01016,3837193.0
2008-05-02 22:13:00,2.01015,2.01024,2.01015,2.01019,4229699.0
2008-05-02 22:14:00,2.01012,2.01029,2.00994,2.01029,4014841.0
2008-05-02 22:15:00,2.01026,2.01055,2.01025,2.01055,6307159.0
2008-05-02 22:16:00,2.01049,2.01049,2.01035,2.01035,9666514.0
2008-05-02 22:17:00,2.01023,2.01039,2.01023,2.01031,6626803.0
2008-05-02 22:18:00,2.01038,2.01041,2.01028,2.01028,9537216.0
2008-05-02 22:19:00,2.01013,2.01013,2.0098,2.01005,4317969.0
2008-05-02 22:20:00,2.00996,2.00996,2.00957,2.00964,2325046.0
2008-05-02 22:21:00,2.00959,2.00959,2.00935,2.00935,5730753.0
2008-05-02 22:22:00,2.00944,2.00962,2.00932,2.00932,35931012.0
2008-05-02 22:23:00,2.00932,2.0094,2.00917,2.0094,5397827.0
2008-05-02 22:24:00,2.00947,2.00986,2.00947,2.00986,2771166.0
2008-05-02 22:25:00,2.00998,2.0101,2.00995,2.00995,9441972.0
2008-05-02 22:26:00,2.00952,2.00982,2.00952,2.00982,3378641.0
2008-05-02 22:27:00,2.01,2.0104,2.01,2.0104,11845221.0
2008-05-02 22:28:00,2.0104,2.0104,2.01014,2.01024,5279969.0
2008-05-02 22:29:00,2.01025,2.01036,2.01024,2.01024,9116043.0
2008-05-02 22:30:00,2.01015,2.01032,2.01015,2.0102,2936975.0
2008-05-02 22:31:00,2.01023,2.01023,2.00974,2.01003,7592900.0
2008-05-02 22:32:00,2.00993,2.00993,2.00947,2.00947,2211460.0
2008-05-02 22:33:00,2.00936,2.00941,2.00915,2.00941,9920072.0
2008-05-02 22:34:00,2.00951,2.00973,2.00951,2.00973,7547178.0
2008-05-02 22:35:00,2.0097,2.0097,2.00933,2.00933,1727089.0
2008-05-02 22:36:00,2.00933,2.00933,2.00904,2.00931,17791020.0
2008-05-02 22:37:00,2.00942,2.0097,2.00942,2.0097,3378505.0
2008-05-02 22:38:00,2.00975,2.00983,2.00955,2.00955,11314274.0
2008-05-02 22:39:00,2.00932,2.00975,2.00932,2.00941,4027613.0
2008-05-02 22:40:00,2.00955,2.00962,2.00924,2.00924,6613416.0
2008-05-02 22:41:00,2.00926,2.00926,2.0091,2.00923,5038286.0
2008-05-02 22:42:00,2.00918,2.00951,2.00918,2.00951,19620605.0
2008-05-02 22:43:00,2.00936,2.00958,2.00916,2.00939,10521827.0
2008-05-02 22:44:00,2.0088,2.00929,2.0088,2.00908,7841395.0
2008-05-02 22:45:00,2.00899,2.00913,2.00886,2.00886,4010971.0
2008-05-02 22:46:00,2.00897,2.0092,2.00897,2.00909,8271264.0
2008-05-02 22:47:00,2.00892,2.00903,2.00887,2.00903,10076310.0
2008-05-02 22:48:00,2.00892,2.0091,2.00878,2.00891,2847126.0
2008-05-02 22:49:00,2.00899,2.00925,2.00891,2.00925,1894197.0
2008-05-02 22:50:00,2.00935,2.00948,2.00909,2.00909,7500965.0
2008-05-02 22:51:00,2.00913,2.00913,2.0088,2.00888,5655749.0
2008-05-02 22:52:00,2.00893,2.00902,2.00876,2.00895,4502305.0
2008-05-02 22:53:00,2.00909,2.00938,2.00909,2.00938,2464474.0
2008-05-02 22:54:00,2.00931,2.00939,2.00921,2.00923,7115322.0
2008-05-02 22:55:00,2.00918,2.00921,2.00903,2.00916,18497320.0
2008-05-02 22:56:00,2.00918,2.00918,2.00865,2.00865,8136354.0
2008-05-02 22:57:00,2.00899,2.00904,2.0088,2.0088,23532647.0
2008-05-02 22:58:00,2.00881,2.00902,2.0087,2.00887,12031634.0
2008-05-02 22:59:00,2.0089,2.00907,2.00873,2.00876,9089227.0
2008-05-04 23:00:00,2.01099,2.01099,2.01076,2.01085,3463772.0
2008-05-04 23:02:00,2.0109,2.01092,2.01084,2.01089,5226980.0
2008-05-04 23:04:00,2.01089,2.01089,2.01053,2.01076,15430467.0
2008-05-04 23:06:00,2.01094,2.0112,2.01094,2.01116,4219911.0
2008-05-04 23:08:00,2.01115,2.01115,2.01076,2.01076,9380796.0
2008-05-04 23:09:00,2.0107,2.01077,2.01064,2.01077,10270257.0
2008-05-04 23:10:00,2.01084,2.01096,2.01083,2.01096,1577321.0
2008-05-04 23:12:00,2.01092,2.01098,2.01085,2.01095,4350873.0
2008-05-04 23:13:00,2.01094,2.01094,2.01066,2.01066,2366463.0
2008-05-04 23:14:00,2.01069,2.0111,2.01069,2.01108,4877724.0
2008-05-04 23:15:00,2.01093,2.011,2.01066,2.01066,10170769.0
2008-05-04 23:16:00,2.01062,2.01062,2.0101,2.0101,8585383.0
2008-05-04 23:18:00,2.00967,2.01008,2.00967,2.01008,3278863.0
2008-05-04 23:20:00,2.01009,2.01039,2.01009,2.01039,1937039.0
2008-05-04 23:22:00,2.01052,2.0106,2.01045,2.0105,7594266.0
2008-05-04 23:24:00,2.01029,2.01048,2.00985,2.00985,2132289.0
2008-05-04 23:25:00,2.00989,2.01008,2.00981,2.01008,1538223.0
2008-05-04 23:26:00,2.01013,2.0104,2.01013,2.0104,8426247.0
2008-05-04 23:28:00,2.01046,2.0106,2.01028,2.0106,18978693.0
2008-05-04 23:30:00,2.01045,2.01045,2.0102,2.01032,7800568.0
2008-05-04 23:32:00,2.01037,2.0104,2.01037,2.0104,796502.0
2008-05-04 23:34:00,2.01043,2.0109,2.01043,2.0109,7768500.0
2008-05-04 23:36:00,2.01087,2.01093,2.01077,2.01085,5725708.0
2008-05-04 23:37:00,2.01083,2.01083,2.01044,2.01044,7670638.0
2008-05-04 23:38:00,2.01035,2.01037,2.01017,2.01031,7371442.0
2008-05-04 23:39:00,2.0103,2.01033,2.0102,2.0102,1679751.0
2008-05-04 23:40:00,2.0102,2.01045,2.0102,2.01045,9227239.0
2008-05-04 23:42:00,2.01026,2.01032,2.00983,2.01032,8502810.0
2008-05-04 23:44:00,2.01029,2.0109,2.01029,2.0109,6543334.0
2008-05-04 23:46:00,2.01098,2.01119,2.01095,2.01116,4902867.0
2008-05-04 23:47:00,2.01117,2.01117,2.01059,2.01059,19362022.0
2008-05-04 23:48:00,2.01066,2.0108,2.01055,2.0108,10050905.0
2008-05-04 23:50:00,2.01094,2.01107,2.01094,2.01106,4342104.0
2008-05-04 23:51:00,2.01087,2.01087,2.01079,2.01079,3501205.0
2008-05-04 23:52:00,2.01076,2.01092,2.01061,2.01088,12170068.0
2008-05-04 23:53:00,2.01063,2.0108,2.01051,2.01051,4367185.0
2008-05-04 23:54:00,2.01064,2.0108,2.01061,2.0108,4778814.0
2008-05-04 23:56:00,2.01083,2.01135,2.01083,2.01135,10721635.0
2008-05-04 23:58:00,2.01142,2.0115,2.01134,2.01143,7126296.0
2008-05-04 23:59:00,2.01138,2.01138,2.01046,2.01046,4716809.0
2008-05-05 00:00:00,2.01092,2.01092,2.01035,2.01052,1410887.0
2008-05-05 00:01:00,2.01051,2.01088,2.01051,2.01088,17028779.0
2008-05-05 00:02:00,2.01086,2.01134,2.01086,2.01134,5608905.0
2008-05-05 00:03:00,2.0114,2.01179,2.0114,2.01172,7080864.0
2008-05-05 00:04:00,2.01162,2.01162,2.01143,2.01146,7293591.0
2008-05-05 00:06:00,2.01137,2.01148,2.01112,2.01148,8188551.0
2008-05-05 00:07:00,2.01146,2.01167,2.01146,2.01161,2238463.0
2008-05-05 00:08:00,2.01158,2.0116,2.01147,2.0115,17516386.0
2008-05-05 00:09:00,2.01125,2.01132,2.01123,2.01128,4084497.0
2008-05-05 00:10:00,2.01147,2.01157,2.01143,2.01143,4671253.0
2008-05-05 00:11:00,2.01122,2.01122,2.01102,2.01107,40614190.0
2008-05-05 00:12:00,2.01101,2.01102,2.01078,2.01087,9426767.0
2008-05-05 00:13:00,2.01085,2.01085,2.0102,2.01026,2873271.0
2008-05-05 00:14:00,2.01035,2.01082,2.01023,2.01081,25499083.0
2008-05-05 00:15:00,2.01087,2.0112,2.01086,2.01118,15014958.0
2008-05-05 00:16:00,2.01091,2.01091,2.01026,2.01033,4722927.0
2008-05-05 00:17:00,2.01044,2.0106,2.01034,2.0106,6783669.0
2008-05-05 00:18:00,2.01045,2.01112,2.01045,2.01082,8961882.0
2008-05-05 00:19:00,2.01078,2.01092,2.0107,2.01092,5969691.0
2008-05-05 00:20:00,2.01094,2.01094,2.01072,2.01072,2288283.0
2008-05-05 00:21:00,2.0107,2.0112,2.0107,2.0112,20119496.0
2008-05-05 00:22:00,2.01124,2.01138,2.0111,2.0111,3296550.0
2008-05-05 00:24:00,2.01094,2.01094,2.01073,2.01081,17079340.0
2008-05-05 00:25:00,2.01086,2.01087,2.01076,2.01076,7069644.0
2008-05-05 00:26:00,2.01078,2.01127,2.01078,2.01126,15119648.0
2008-05-05 00:27:00,2.01114,2.01114,2.01087,2.01089,11448135.0
2008-05-05 00:28:00,2.01083,2.011,2.01082,2.01091,13262986.0
2008-05-05 00:29:00,2.0108,2.01087,2.01077,2.01087,5274729.0
2008-05-05 00:30:00,2.01099,2.01103,2.0109,2.01102,8797203.0
2008-05-05 00:32:00,2.01085,2.01085,2.01062,2.01072,3070412.0
2008-05-05 00:33:00,2.0106,2.0108,2.0106,2.01067,8321361.0
2008-05-05 00:34:00,2.01061,2.01072,2.01059,2.01072,3559402.0
2008-05-05 00:35:00,2.01062,2.01077,2.01062,2.01073,3765725.0
2008-05-05 00:36:00,2.01081,2.01086,2.01081,2.01086,10227280.0
2008-05-05 00:38:00,2.01091,2.01091,2.01084,2.01084,12959453.0
2008-05-05 00:39:00,2.01064,2.01076,2.01063,2.01072,2137088.0
2008-05-05 00:40:00,2.01065,2.01071,2.01061,2.01067,3348238.0
2008-05-05 00:41:00,2.01072,2.01101,2.01072,2.01086,15163203.0
2008-05-05 00:42:00,2.01101,2.01111,2.01099,2.01106,2298235.0
2008-05-05 00:43:00,2.01123,2.01142,2.01123,2.01142,8814007.0
2008-05-05 00:44:00,2.01151,2.01161,2.01151,2.01161,3076090.0
2008-05-05 00:46:00,2.01167,2.01167,2.01106,2.01125,9247243.0
2008-05-05 00:47:00,2.01119,2.01132,2.01119,2.01122,4293363.0
2008-05-05 00:48:00,2.01127,2.01141,2.01127,2.01133,6105688.0
2008-05-05 00:49:00,2.0115,2.01161,2.01147,2.01161,8251843.0
2008-05-05 00:50:00,2.01156,2.01161,2.01128,2.01128,6502198.0
2008-05-05 00:51:00,2.01118,2.0113,2.01118,2.01128,3196743.0
2008-05-05 00:52:00,2.01141,2.01141,2.01105,2.01105,5597774.0
2008-05-05 00:53:00,2.0111,2.01124,2.01101,2.01122,5119351.0
2008-05-05 00:54:00,2.01125,2.01125,2.01122,2.01122,4667954.0
2008-05-05 00:55:00,2.01112,2.01112,2.01097,2.01099,12992823.0
2008-05-05 00:56:00,2.01112,2.01112,2.01103,2.01103,1855318.0
2008-05-05 00:57:00,2.01132,2.01163,2.01112,2.01112,2905403.0
2008-05-05 00:58:00,2.01121,2.01121,2.01104,2.01104,23201905.0
2008-05-05 00:59:00,2.01103,2.01122,2.01103,2.01122,16151509.0
2008-05-05 01:00:00,2.01126,2.01147,2.01123,2.01145,9550312.0
2008-05-05 01:01:00,2.01141,2.01184,2.01141,2.01184,3102092.0
2008-05-05 01:02:00,2.01179,2.01187,2.01167,2.01187,19977073.0
2008-05-05 01:04:00,2.01175,2.01175,2.01151,2.01165,12728703.0
2008-05-05 01:05:00,2.01149,2.01151,2.0113,2.0113,6941624.0
2008-05-05 01:06:00,2.01141,2.01165,2.01139,2.01165,27848360.0
2008-05-05 01:08:00,2.01174,2.01192,2.01171,2.01185,25116343.0
2008-05-05 01:09:00,2.01182,2.01182,2.01148,2.01148,10529747.0
2008-05-05 01:10:00,2.01147,2.01147,2.01129,2.01136,1655658.0
2008-05-05 01:11:00,2.01124,2.01132,2.01091,2.01132,5939821.0
2008-05-05 01:12:00,2.01131,2.01131,2.01093,2.01107,15779473.0
2008-05-05 01:13:00,2.01108,2.01108,2.01077,2.01077,1131848.0
2008-05-05 01:14:00,2.0108,2.01097,2.0108,2.0109,5319205.0
2008-05-05 01:15:00,2.011,2.01111,2.01098,2.01111,2505429.0
2008-05-05 01:16:00,2.01117,2.01164,2.01115,2.01164,1266711.0
2008-05-05 01:17:00,2.0116,2.0116,2.01058,2.01058,8650735.0
2008-05-05 01:18:00,2.01064,2.01113,2.01064,2.01113,5274327.0
2008-05-05 01:20:00,2.01115,2.01119,2.01115,2.01119,721037.0
2008-05-05 01:22:00,2.01117,2.01155,2.01117,2.0112,6993057.0
2008-05-05 01:23:00,2.01109,2.01109,2.01066,2.0107,5780179.0
2008-05-05 01:24:00,2.01072,2.01113,2.01072,2.01112,6123939.0
2008-05-05 01:25:00,2.01107,2.01108,2.01088,2.01092,20218740.0
2008-05-05 01:26:00,2.01091,2.01092,2.0107,2.0107,3807800.0
2008-05-05 01:27:00,2.01081,2.01103,2.01063,2.01103,1911967.0
2008-05-05 01:28:00,2.01118,2.01143,2.01118,2.01143,9980311.0
2008-05-05 01:29:00,2.01151,2.01173,2.01127,2.01127,22719142.0
2008-05-05 01:30:00,2.01167,2.01167,2.0112,2.01151,5902373.0
2008-05-05 01:31:00,2.01148,2.01148,2.01143,2.01145,6055050.0
2008-05-05 01:32:00,2.01155,2.0118,2.01155,2.0118,5727586.0
2008-05-05 01:33:00,2.01177,2.01179,2.01148,2.01154,2817170.0
2008-05-05 01:34:00,2.01154,2.01154,2.01154,2.01154,60356.0
2008-05-05 01:36:00,2.01151,2.01154,2.01151,2.01154,5069993.0
2008-05-05 01:37:00,2.01155,2.01155,2.01139,2.01139,7234936.0
2008-05-05 01:38:00,2.01162,2.01181,2.0116,2.0116,9869238.0
2008-05-05 01:39:00,2.01141,2.01162,2.01135,2.01135,5481445.0
2008-05-05 01:40:00,2.01142,2.01144,2.01129,2.01129,3228286.0
2008-05-05 01:41:00,2.01118,2.01149,2.01118,2.01149,2108657.0
2008-05-05 01:42:00,2.01167,2.01204,2.01145,2.01204,1055755.0
2008-05-05 01:43:00,2.01206,2.0123,2.01206,2.0123,1240417.0
2008-05-05 01:44:00,2.01233,2.01243,2.01213,2.01213,3844242.0
2008-05-05 01:45:00,2.01214,2.01214,2.01182,2.01182,3852654.0
2008-05-05 01:46:00,2.01178,2.01202,2.01178,2.01202,4460186.0
2008-05-05 01:47:00,2.01214,2.0123,2.01211,2.0123,3955957.0
2008-05-05 01:48:00,2.01237,2.0125,2.01237,2.0125,6225878.0
2008-05-05 01:49:00,2.01245,2.01245,2.01202,2.01202,10007933.0
2008-05-05 01:50:00,2.0121,2.01249,2.0121,2.01246,566851.0
2008-05-05 01:51:00,2.01211,2.01222,2.01199,2.01199,5104203.0
2008-05-05 01:52:00,2.01202,2.01204,2.01202,2.01204,620948.0
2008-05-05 01:53:00,2.01203,2.01203,2.01181,2.01194,6496499.0
2008-05-05 01:54:00,2.01193,2.01197,2.01004,2.01139,1672904.0
2008-05-05 01:55:00,2.01141,2.01161,2.01141,2.01142,7320965.0
2008-05-05 01:56:00,2.01142,2.01203,2.01142,2.01203,8893345.0
2008-05-05 01:58:00,2.01205,2.01209,2.01132,2.01132,10424615.0
2008-05-05 02:00:00,2.01136,2.01163,2.01136,2.01163,10714078.0
2008-05-05 02:01:00,2.01156,2.01156,2.01103,2.01107,9941458.0
2008-05-05 02:02:00,2.01117,2.0113,2.01117,2.0113,245357.0
2008-05-05 02:03:00,2.01144,2.01177,2.0114,2.01176,8702755.0
2008-05-05 02:04:00,2.01175,2.01177,2.01155,2.01162,7194346.0
2008-05-05 02:05:00,2.01164,2.01164,2.01008,2.01152,1678779.0
2008-05-05 02:06:00,2.01161,2.01163,2.01139,2.01139,6283488.0
2008-05-05 02:08:00,2.01153,2.01168,2.01143,2.01143,4703901.0
2008-05-05 02:09:00,2.01168,2.01168,2.01157,2.01157,544213.0
2008-05-05 02:10:00,2.01147,2.01147,2.01118,2.01118,9395356.0
2008-05-05 02:11:00,2.01118,2.01143,2.01118,2.01143,6553556.0
2008-05-05 02:12:00,2.01155,2.01162,2.01151,2.01155,3952401.0
2008-05-05 02:13:00,2.01143,2.01143,2.01114,2.01114,4626268.0
2008-05-05 02:14:00,2.01117,2.01117,2.01104,2.01104,3514874.0
2008-05-05 02:15:00,2.01095,2.01157,2.01095,2.01147,4129598.0
2008-05-05 02:16:00,2.01131,2.01131,2.01097,2.01104,1210162.0
2008-05-05 02:17:00,2.01104,2.01106,2.01052,2.01106,1088293.0
2008-05-05 02:18:00,2.01105,2.01119,2.01105,2.01108,2247315.0
2008-05-05 02:19:00,2.01126,2.01142,2.01126,2.01142,3453823.0
2008-05-05 02:20:00,2.01136,2.01139,2.01122,2.01122,5532343.0
2008-05-05 02:21:00,2.01129,2.01134,2.01127,2.01128,10396330.0
2008-05-05 02:22:00,2.01122,2.01141,2.01122,2.01141,7348097.0
2008-05-05 02:24:00,2.01143,2.01163,2.01143,2.01163,5101939.0
2008-05-05 02:26:00,2.01161,2.01185,2.01113,2.01185,2792317.0
2008-05-05 02:27:00,2.0118,2.0118,2.01166,2.01169,5341404.0
2008-05-05 02:28:00,2.01168,2.01168,2.01154,2.01154,6517814.0
2008-05-05 02:29:00,2.01153,2.01153,2.01114,2.01143,6270447.0
2008-05-05 02:30:00,2.01095,2.01131,2.01095,2.01102,23256364.0
2008-05-05 02:31:00,2.01109,2.01133,2.01102,2.01133,9880518.0
2008-05-05 02:32:00,2.01146,2.01173,2.01146,2.01154,1792245.0
2008-05-05 02:33:00,2.0114,2.01174,2.0114,2.01174,4137564.0
2008-05-05 02:34:00,2.01195,2.0121,2.01193,2.01193,18724522.0
2008-05-05 02:35:00,2.01181,2.01187,2.0117,2.01187,6077146.0
2008-05-05 02:36:00,2.012,2.01209,2.01194,2.01194,5675190.0
2008-05-05 02:37:00,2.01182,2.01182,2.01163,2.01168,7631009.0
2008-05-05 02:38:00,2.0119,2.01233,2.0119,2.01228,5698720.0
2008-05-05 02:40:00,2.01208,2.01208,2.01168,2.01168,5573102.0
2008-05-05 02:41:00,2.01171,2.01181,2.01165,2.01173,5742951.0
2008-05-05 02:42:00,2.0117,2.01192,2.0117,2.01176,8271091.0
2008-05-05 02:43:00,2.0117,2.01188,2.01147,2.01147,1237747.0
2008-05-05 02:44:00,2.01149,2.01192,2.01149,2.01185,2419772.0
2008-05-05 02:45:00,2.01169,2.01188,2.01169,2.01188,5692642.0
2008-05-05 02:46:00,2.01181,2.01192,2.01168,2.01178,1171686.0
2008-05-05 02:47:00,2.01181,2.01203,2.01181,2.01193,14929959.0
2008-05-05 02:48:00,2.01196,2.01206,2.01187,2.01206,6392405.0
2008-05-05 02:50:00,2.01206,2.01208,2.0119,2.0119,9908485.0
2008-05-05 02:51:00,2.01184,2.01187,2.01159,2.01178,27655079.0
2008-05-05 02:52:00,2.012,2.01215,2.012,2.01203,3434312.0
2008-05-05 02:53:00,2.01182,2.01182,2.01156,2.01157,26777273.0
2008-05-05 02:54:00,2.01149,2.012,2.01149,2.012,7231611.0
2008-05-05 02:55:00,2.01208,2.01208,2.01189,2.01205,12955424.0
2008-05-05 02:56:00,2.01211,2.01211,2.01186,2.01186,4931996.0
2008-05-05 02:57:00,2.01184,2.01225,2.01183,2.01192,18164277.0
2008-05-05 02:58:00,2.01214,2.0122,2.01197,2.01197,3379965.0
2008-05-05 02:59:00,2.01199,2.01212,2.01188,2.01212,9811293.0
2008-05-05 03:00:00,2.01228,2.01241,2.01223,2.01241,16479450.0
2008-05-05 03:01:00,2.01236,2.01236,2.01212,2.01212,25301968.0
2008-05-05 03:02:00,2.01179,2.01214,2.01179,2.01214,2665017.0
2008-05-05 03:03:00,2.01205,2.01211,2.01204,2.01204,1773387.0
2008-05-05 03:04:00,2.0119,2.01207,2.0119,2.01207,12551029.0
2008-05-05 03:06:00,2.01216,2.01226,2.01206,2.01214,4932889.0
2008-05-05 03:07:00,2.01204,2.01204,2.01168,2.01195,5198045.0
2008-05-05 03:08:00,2.01186,2.01205,2.01184,2.01184,2955023.0
2008-05-05 03:09:00,2.01177,2.01178,2.01164,2.01164,6604568.0
2008-05-05 03:10:00,2.01166,2.01166,2.01152,2.01162,7699772.0
2008-05-05 03:11:00,2.01152,2.01166,2.01152,2.01164,5706785.0
2008-05-05 03:12:00,2.01168,2.01197,2.01168,2.01197,693021.0
2008-05-05 03:14:00,2.01212,2.01212,2.01196,2.01196,8638990.0
2008-05-05 03:15:00,2.01194,2.01194,2.01174,2.01176,3237987.0
2008-05-05 03:16:00,2.01157,2.01221,2.01157,2.01212,9053935.0
2008-05-05 03:17:00,2.01193,2.01209,2.01193,2.01209,534416.0
2008-05-05 03:18:00,2.01194,2.0121,2.01194,2.0121,15254732.0
2008-05-05 03:19:00,2.01216,2.01221,2.01216,2.01221,2456463.0
2008-05-05 03:20:00,2.0122,2.01249,2.01215,2.01216,2041153.0
2008-05-05 03:21:00,2.01228,2.01228,2.01213,2.01216,12158226.0
2008-05-05 03:22:00,2.01213,2.01213,2.01187,2.01187,8661148.0
2008-05-05 03:23:00,2.01178,2.01178,2.01173,2.01175,9923617.0
2008-05-05 03:24:00,2.01169,2.01172,2.01139,2.01139,3913255.0
2008-05-05 03:25:00,2.01145,2.01145,2.01129,2.01129,3875233.0
2008-05-05 03:26:00,2.01128,2.01128,2.01107,2.01113,8416466.0
2008-05-05 03:27:00,2.0113,2.01133,2.01116,2.01125,2851954.0
2008-05-05 03:28:00,2.01131,2.01138,2.01124,2.01124,33772006.0
2008-05-05 03:29:00,2.01109,2.01109,2.01096,2.01108,9422882.0
2008-05-05 03:30:00,2.01107,2.01127,2.01107,2.01127,4965852.0
2008-05-05 03:31:00,2.01125,2.01125,2.01094,2.01094,12090235.0
2008-05-05 03:32:00,2.01104,2.01128,2.01104,2.01128,12263669.0
2008-05-05 03:33:00,2.0114,2.01153,2.0111,2.01149,16025065.0
2008-05-05 03:34:00,2.01144,2.01144,2.01136,2.01136,7310905.0
2008-05-05 03:35:00,2.0112,2.0112,2.01074,2.01074,18245207.0
2008-05-05 03:36:00,2.01069,2.01078,2.01065,2.01078,3412640.0
2008-05-05 03:37:00,2.01077,2.01087,2.0107,2.01086,3311785.0
2008-05-05 03:38:00,2.01077,2.01077,2.01053,2.01057,18434576.0
2008-05-05 03:39:00,2.01055,2.01055,2.01033,2.01033,2146607.0
2008-05-05 03:40:00,2.01029,2.01041,2.01011,2.01041,6083449.0
2008-05-05 03:41:00,2.01039,2.01039,2.00991,2.00991,9489498.0
2008-05-05 03:42:00,2.01021,2.01021,2.00986,2.01009,6772831.0
2008-05-05 03:43:00,2.01001,2.01001,2.00976,2.00976,4642609.0
2008-05-05 03:44:00,2.0099,2.01031,2.0099,2.01031,14211114.0
2008-05-05 03:45:00,2.01027,2.01044,2.01004,2.01043,25684008.0
2008-05-05 03:46:00,2.01047,2.01061,2.01046,2.01061,2876148.0
2008-05-05 03:47:00,2.01054,2.01054,2.00985,2.00985,10232029.0
2008-05-05 03:48:00,2.00977,2.00977,2.0095,2.00952,37808777.0
2008-05-05 03:49:00,2.00952,2.00952,2.00922,2.00922,5082420.0
2008-05-05 03:50:00,2.00909,2.00924,2.00897,2.00923,4061349.0
2008-05-05 03:51:00,2.00949,2.00972,2.00946,2.00972,17055877.0
2008-05-05 03:52:00,2.00972,2.00972,2.00958,2.0096,2096333.0
2008-05-05 03:53:00,2.0097,2.0097,2.00949,2.0095,8978674.0
2008-05-05 03:54:00,2.00949,2.00962,2.00949,2.00959,12657907.0
2008-05-05 03:55:00,2.00969,2.00997,2.00963,2.00975,7463765.0
2008-05-05 03:56:00,2.00966,2.00966,2.00953,2.00961,7820702.0
2008-05-05 03:57:00,2.00973,2.0101,2.00971,2.0101,6209348.0
2008-05-05 03:58:00,2.01031,2.01031,2.00991,2.00993,16317340.0
2008-05-05 03:59:00,2.00998,2.01003,2.00982,2.00989,1487494.0
2008-05-05 04:00:00,2.00938,2.01002,2.00938,2.00974,4842718.0
2008-05-05 04:01:00,2.0096,2.00962,2.00936,2.00936,7875230.0
2008-05-05 04:02:00,2.00934,2.00955,2.00934,2.00955,7340053.0
2008-05-05 04:03:00,2.00962,2.00977,2.00961,2.00975,10093801.0
2008-05-05 04:04:00,2.00963,2.00982,2.00963,2.00982,5079794.0
2008-05-05 04:05:00,2.00981,2.00986,2.00966,2.00966,5293324.0
2008-05-05 04:06:00,2.00946,2.00962,2.00927,2.00927,4311564.0
2008-05-05 04:07:00,2.00954,2.0099,2.00954,2.0099,11699738.0
2008-05-05 04:08:00,2.00995,2.00995,2.00989,2.00989,3384768.0
2008-05-05 04:09:00,2.01002,2.01012,2.00991,2.0101,4296138.0
2008-05-05 04:10:00,2.01021,2.01025,2.01004,2.01018,3019209.0
2008-05-05 04:11:00,2.01022,2.01052,2.01013,2.01027,10863494.0
2008-05-05 04:12:00,2.01029,2.01051,2.01026,2.01036,20895771.0
2008-05-05 04:13:00,2.01021,2.01038,2.01011,2.01038,5350721.0
2008-05-05 04:14:00,2.01034,2.01034,2.01023,2.01027,5980880.0
2008-05-05 04:15:00,2.01028,2.01033,2.01021,2.01021,6362017.0
2008-05-05 04:16:00,2.01035,2.01035,2.01015,2.01015,1954832.0
2008-05-05 04:17:00,2.01024,2.01025,2.00984,2.01009,8045810.0
2008-05-05 04:18:00,2.01015,2.01021,2.01004,2.01016,8142679.0
2008-05-05 04:19:00,2.01005,2.01005,2.00986,2.00997,10038336.0
2008-05-05 04:20:00,2.01004,2.01061,2.01004,2.01047,1758166.0
2008-05-05 04:21:00,2.01032,2.01032,2.01008,2.01017,7297013.0
2008-05-05 04:22:00,2.01022,2.01029,2.01021,2.01029,7523921.0
2008-05-05 04:23:00,2.0103,2.01042,2.01024,2.01042,5245722.0
2008-05-05 04:24:00,2.01054,2.0109,2.01054,2.0109,3314259.0
2008-05-05 04:25:00,2.01098,2.01098,2.01075,2.01085,7098409.0
2008-05-05 04:26:00,2.01094,2.01107,2.01094,2.01107,3997743.0
2008-05-05 04:28:00,2.01109,2.01109,2.01099,2.01106,8822753.0
2008-05-05 04:29:00,2.01121,2.01141,2.01121,2.0114,8475194.0
2008-05-05 04:30:00,2.01116,2.01124,2.01075,2.01075,4001855.0
2008-05-05 04:31:00,2.01095,2.01119,2.01088,2.01097,18650448.0
2008-05-05 04:32:00,2.01087,2.01104,2.01079,2.01104,3838986.0
2008-05-05 04:33:00,2.01107,2.01107,2.01078,2.01078,9143062.0
2008-05-05 04:34:00,2.01087,2.011,2.0108,2.0108,1585960.0
2008-05-05 04:35:00,2.01071,2.01085,2.0105,2.01061,2192810.0
2008-05-05 04:36:00,2.01085,2.01085,2.01053,2.01065,6331925.0
2008-05-05 04:37:00,2.01077,2.0108,2.01065,2.01069,7001260.0
2008-05-05 04:38:00,2.01067,2.01073,2.01052,2.01072,8862904.0
2008-05-05 04:39:00,2.01059,2.01063,2.01045,2.01045,1938591.0
2008-05-05 04:40:00,2.01039,2.01042,2.01023,2.01042,7572768.0
2008-05-05 04:42:00,2.01058,2.01064,2.01044,2.01044,2996637.0
2008-05-05 04:43:00,2.01041,2.01041,2.01024,2.01035,9125619.0
2008-05-05 04:44:00,2.01041,2.01108,2.01041,2.01095,9360179.0
2008-05-05 04:45:00,2.01102,2.01102,2.01037,2.01048,4618181.0
2008-05-05 04:46:00,2.01049,2.01056,2.01049,2.01054,2558892.0
2008-05-05 04:47:00,2.01046,2.01047,2.01008,2.01008,4487289.0
2008-05-05 04:48:00,2.01009,2.01055,2.01009,2.01055,7710634.0
2008-05-05 04:49:00,2.01053,2.01056,2.01042,2.01056,1518847.0
2008-05-05 04:50:00,2.0105,2.01055,2.01036,2.01036,10590078.0
2008-05-05 04:51:00,2.01028,2.01035,2.01004,2.01035,8774481.0
2008-05-05 04:52:00,2.01052,2.01076,2.0092,2.01076,1386073.0
2008-05-05 04:53:00,2.01081,2.01081,2.0105,2.0105,4478785.0
2008-05-05 04:54:00,2.01046,2.0106,2.01006,2.01059,8461319.0
2008-05-05 04:55:00,2.01052,2.01052,2.01025,2.01049,14580429.0
2008-05-05 04:56:00,2.01059,2.01088,2.01059,2.01061,7804788.0
2008-05-05 04:57:00,2.01106,2.0112,2.0108,2.0108,5090059.0
2008-05-05 04:58:00,2.01068,2.01068,2.01042,2.01045,3147413.0
2008-05-05 04:59:00,2.01043,2.0106,2.01042,2.01045,3749888.0
2008-05-05 05:00:00,2.01042,2.01042,2.01025,2.01034,9163449.0
2008-05-05 05:01:00,2.01029,2.01058,2.01029,2.01038,10957772.0
2008-05-05 05:02:00,2.01014,2.01042,2.01007,2.01042,24664759.0
2008-05-05 05:04:00,2.01038,2.01045,2.01017,2.01017,19657090.0
2008-05-05 05:05:00,2.01006,2.01006,2.00986,2.00992,6595589.0
2008-05-05 05:06:00,2.01006,2.01064,2.01006,2.01054,2679648.0
2008-05-05 05:07:00,2.01032,2.01032,2.01001,2.01001,1948850.0
2008-05-05 05:08:00,2.00992,2.00992,2.00985,2.00989,5648407.0
2008-05-05 05:09:00,2.00986,2.01002,2.00986,2.01002,7025349.0
2008-05-05 05:10:00,2.01009,2.01038,2.01007,2.01038,1782104.0
2008-05-05 05:11:00,2.01034,2.01038,2.01014,2.01014,2830710.0
2008-05-05 05:12:00,2.01033,2.01041,2.01011,2.01014,9491626.0
2008-05-05 05:13:00,2.01033,2.01059,2.01033,2.01059,1241315.0
2008-05-05 05:14:00,2.01065,2.01089,2.01058,2.01058,4163781.0
2008-05-05 05:15:00,2.01067,2.01095,2.01033,2.01033,7567453.0
2008-05-05 05:16:00,2.01088,2.0109,2.0105,2.01069,10577891.0
2008-05-05 05:17:00,2.01074,2.01074,2.01052,2.01052,19774849.0
2008-05-05 05:18:00,2.01051,2.01051,2.00998,2.00998,4624826.0
2008-05-05 05:19:00,2.00991,2.01012,2.00991,2.01006,7164355.0
2008-05-05 05:20:00,2.01012,2.01086,2.01012,2.01037,3764825.0
2008-05-05 05:21:00,2.01068,2.01075,2.01068,2.01069,11264710.0
2008-05-05 05:22:00,2.0106,2.01062,2.01048,2.01062,3476545.0
2008-05-05 05:23:00,2.01059,2.01059,2.01043,2.01052,17810612.0
2008-05-05 05:24:00,2.01048,2.01065,2.01046,2.01046,1796244.0
2008-05-05 05:26:00,2.01032,2.01041,2.01016,2.01041,9872684.0
2008-05-05 05:27:00,2.01052,2.01061,2.0105,2.01053,2298336.0
2008-05-05 05:28:00,2.01039,2.01039,2.00991,2.01024,6944299.0
2008-05-05 05:29:00,2.01017,2.01027,2.01014,2.01025,3221074.0
2008-05-05 05:30:00,2.01048,2.01064,2.01035,2.01064,8360272.0
2008-05-05 05:32:00,2.01068,2.01068,2.01049,2.01054,10839332.0
2008-05-05 05:33:00,2.01043,2.01043,2.01011,2.01011,3422448.0
2008-05-05 05:34:00,2.01036,2.01036,2.01011,2.01014,9748061.0
2008-05-05 05:35:00,2.01029,2.01054,2.01029,2.01036,2526362.0
2008-05-05 05:36:00,2.01039,2.0105,2.01016,2.01042,4938542.0
2008-05-05 05:37:00,2.0102,2.0102,2.00991,2.00992,32982388.0
2008-05-05 05:38:00,2.00987,2.00992,2.00978,2.00989,5459940.0
2008-05-05 05:39:00,2.00982,2.00987,2.00973,2.00982,2537153.0
2008-05-05 05:40:00,2.00996,2.01013,2.00993,2.00999,4190981.0
2008-05-05 05:41:00,2.0099,2.0099,2.00978,2.00979,8692321.0
2008-05-05 05:42:00,2.0097,2.00987,2.0097,2.00984,6565091.0
2008-05-05 05:44:00,2.01008,2.01021,2.01008,2.01012,6546772.0
2008-05-05 05:46:00,2.01024,2.01038,2.01018,2.01018,3889378.0
2008-05-05 05:47:00,2.01019,2.01031,2.01011,2.01031,3883012.0
2008-05-05 05:48:00,2.01029,2.01029,2.01015,2.01025,7259624.0
2008-05-05 05:50:00,2.01032,2.01043,2.01018,2.01018,8021196.0
2008-05-05 05:51:00,2.01009,2.01009,2.00969,2.00969,11438770.0
2008-05-05 05:52:00,2.00983,2.01002,2.00963,2.00964,7764487.0
2008-05-05 05:53:00,2.00962,2.00969,2.00958,2.00961,18146367.0
2008-05-05 05:54:00,2.00969,2.01019,2.00969,2.01019,6591836.0
2008-05-05 05:55:00,2.01015,2.01015,2.00983,2.00983,3330909.0
2008-05-05 05:56:00,2.00976,2.01001,2.00953,2.01001,5223585.0
2008-05-05 05:57:00,2.01001,2.01001,2.0099,2.0099,6712080.0
2008-05-05 05:58:00,2.00992,2.01008,2.00991,2.00991,7717822.0
2008-05-05 05:59:00,2.00984,2.00997,2.00984,2.00988,29691909.0
2008-05-05 06:00:00,2.00983,2.01019,2.00983,2.01019,10727021.0
2008-05-05 06:01:00,2.01028,2.01044,2.01021,2.01044,5640688.0
2008-05-05 06:02:00,2.01047,2.01061,2.0104,2.01052,6650677.0
2008-05-05 06:03:00,2.01054,2.01078,2.01038,2.01053,2191039.0
2008-05-05 06:04:00,2.01065,2.01084,2.01052,2.01074,1020707.0
2008-05-05 06:05:00,2.01062,2.01062,2.01026,2.01035,3358463.0
2008-05-05 06:06:00,2.01032,2.01044,2.01026,2.01044,3798572.0
2008-05-05 06:08:00,2.01068,2.01068,2.01039,2.01046,5347047.0
2008-05-05 06:09:00,2.01042,2.01054,2.01024,2.01054,40622489.0
2008-05-05 06:10:00,2.01064,2.01073,2.01063,2.01073,3439650.0
2008-05-05 06:12:00,2.01074,2.01074,2.01029,2.01029,9576942.0
2008-05-05 06:14:00,2.0103,2.01051,2.0103,2.01051,4371958.0
2008-05-05 06:15:00,2.01049,2.01088,2.01049,2.01088,10893005.0
2008-05-05 06:16:00,2.01084,2.0111,2.01084,2.01108,8737763.0
2008-05-05 06:17:00,2.01102,2.01102,2.01023,2.01023,660516.0
2008-05-05 06:18:00,2.01035,2.01035,2.01018,2.01021,7176409.0
2008-05-05 06:20:00,2.01015,2.01076,2.00988,2.01071,17730929.0
2008-05-05 06:21:00,2.0107,2.0107,2.01,2.01002,3382105.0
2008-05-05 06:22:00,2.01007,2.01012,2.00998,2.01012,4158963.0
2008-05-05 06:23:00,2.01015,2.0102,2.01003,2.0102,4352462.0
2008-05-05 06:24:00,2.01038,2.01038,2.01026,2.01033,2060035.0
2008-05-05 06:25:00,2.01031,2.01063,2.0103,2.01063,9076463.0
2008-05-05 06:26:00,2.01077,2.01091,2.01067,2.01067,2270109.0
2008-05-05 06:28:00,2.01061,2.01061,2.01031,2.01044,1618767.0
2008-05-05 06:30:00,2.01051,2.01059,2.01047,2.01047,14087234.0
2008-05-05 06:31:00,2.01035,2.01044,2.01021,2.01035,3212594.0
2008-05-05 06:32:00,2.01025,2.01041,2.01019,2.01028,2180399.0
2008-05-05 06:33:00,2.01026,2.01026,2.01013,2.01021,45661558.0
2008-05-05 06:34:00,2.01022,2.01033,2.01022,2.0103,18209248.0
2008-05-05 06:35:00,2.01026,2.01026,2.01008,2.01015,8378838.0
2008-05-05 06:36:00,2.01018,2.01025,2.00993,2.00998,6326157.0
2008-05-05 06:37:00,2.00975,2.01006,2.00975,2.00987,11022381.0
2008-05-05 06:38:00,2.00989,2.00993,2.00979,2.00987,4191289.0
2008-05-05 06:39:00,2.00978,2.00996,2.00978,2.00981,10601375.0
2008-05-05 06:40:00,2.00998,2.01004,2.00989,2.00989,29492731.0
2008-05-05 06:41:00,2.00976,2.00976,2.00941,2.00941,10299093.0
2008-05-05 06:42:00,2.00943,2.00986,2.00943,2.00967,4267767.0
2008-05-05 06:43:00,2.00951,2.00954,2.00917,2.00942,5908689.0
2008-05-05 06:44:00,2.00942,2.00975,2.00942,2.00975,3120241.0
2008-05-05 06:46:00,2.00974,2.00974,2.0095,2.0095,9503284.0
2008-05-05 06:47:00,2.0096,2.00983,2.0096,2.00969,9487130.0
2008-05-05 06:48:00,2.00957,2.00996,2.00957,2.00996,5911378.0
2008-05-05 06:49:00,2.01011,2.01045,2.01011,2.01045,5215503.0
2008-05-05 06:50:00,2.01057,2.01072,2.0105,2.0105,4140959.0
2008-05-05 06:51:00,2.01052,2.01052,2.01029,2.01029,1948572.0
2008-05-05 06:52:00,2.01028,2.01028,2.00986,2.01007,7073567.0
2008-05-05 06:53:00,2.01008,2.01027,2.01005,2.01027,18939059.0
2008-05-05 06:54:00,2.01042,2.0105,2.01004,2.0105,4693941.0
2008-05-05 06:55:00,2.01057,2.01057,2.00975,2.00975,3931134.0
2008-05-05 06:56:00,2.00977,2.01002,2.00976,2.01002,3004764.0
2008-05-05 06:57:00,2.0101,2.01013,2.01007,2.0101,3638750.0
2008-05-05 06:58:00,2.01006,2.01006,2.00855,2.0099,9145586.0
2008-05-05 06:59:00,2.00998,2.00998,2.00988,2.00988,9082925.0
2008-05-05 07:00:00,2.00988,2.00999,2.00947,2.00999,6912972.0
2008-05-05 07:01:00,2.00994,2.00994,2.00979,2.00979,4437371.0
2008-05-05 07:02:00,2.00968,2.00968,2.00926,2.00926,6337703.0
2008-05-05 07:03:00,2.0092,2.00921,2.009,2.009,6702438.0
2008-05-05 07:04:00,2.00905,2.00905,2.0088,2.00902,4508781.0
2008-05-05 07:05:00,2.00908,2.00908,2.0089,2.00899,13695795.0
2008-05-05 07:06:00,2.00893,2.00893,2.00869,2.00869,7452172.0
2008-05-05 07:07:00,2.00887,2.00901,2.00887,2.00901,27346074.0
2008-05-05 07:08:00,2.00897,2.009,2.00866,2.00866,5563019.0
2008-05-05 07:09:00,2.00866,2.00868,2.00848,2.00848,5274311.0
2008-05-05 07:10:00,2.00848,2.00856,2.00812,2.00853,7101933.0
2008-05-05 07:11:00,2.00845,2.00863,2.00841,2.00862,355195.0
2008-05-05 07:12:00,2.00864,2.00864,2.00853,2.00857,19292879.0
2008-05-05 07:13:00,2.0087,2.00903,2.00867,2.00903,11596430.0
2008-05-05 07:14:00,2.00903,2.00903,2.00886,2.00891,3598978.0
2008-05-05 07:15:00,2.00887,2.00891,2.00877,2.00877,2033210.0
2008-05-05 07:16:00,2.00874,2.00893,2.00872,2.00893,6180585.0
2008-05-05 07:18:00,2.00908,2.00954,2.00908,2.00942,8257597.0
2008-05-05 07:19:00,2.00931,2.0095,2.00918,2.0095,9700281.0
2008-05-05 07:20:00,2.0096,2.00979,2.0096,2.00965,9439261.0
2008-05-05 07:21:00,2.00958,2.00958,2.00939,2.0094,10185842.0
2008-05-05 07:22:00,2.00942,2.00955,2.00938,2.0094,6367206.0
2008-05-05 07:23:00,2.00956,2.00967,2.00942,2.00967,3689519.0
2008-05-05 07:24:00,2.00965,2.00997,2.00965,2.00994,9825729.0
2008-05-05 07:25:00,2.00991,2.01022,2.00991,2.01022,9262426.0
2008-05-05 07:26:00,2.01022,2.01053,2.01022,2.01053,4189674.0
2008-05-05 07:27:00,2.01037,2.01057,2.01037,2.01056,22573683.0
2008-05-05 07:28:00,2.01059,2.01084,2.01059,2.01084,1077200.0
2008-05-05 07:29:00,2.01076,2.01076,2.0104,2.0104,3056073.0
2008-05-05 07:30:00,2.01052,2.01087,2.01052,2.01087,9621955.0
2008-05-05 07:31:00,2.01105,2.01126,2.01105,2.01126,3881725.0
2008-05-05 07:32:00,2.01132,2.01154,2.01132,2.01154,3713022.0
2008-05-05 07:33:00,2.01154,2.01173,2.01138,2.01138,2740361.0
2008-05-05 07:34:00,2.01125,2.01125,2.01087,2.01087,5619875.0
2008-05-05 07:35:00,2.01085,2.01101,2.01085,2.01087,10469449.0
2008-05-05 07:36:00,2.01072,2.01086,2.01022,2.01053,7365168.0
2008-05-05 07:37:00,2.01069,2.01081,2.01064,2.01078,7755968.0
2008-05-05 07:38:00,2.01083,2.01083,2.01059,2.01059,3604883.0
2008-05-05 07:39:00,2.01055,2.01057,2.01038,2.01057,1720124.0
2008-05-05 07:40:00,2.01061,2.01081,2.01061,2.01076,13760929.0
2008-05-05 07:41:00,2.01072,2.01072,2.01057,2.01059,8412833.0
2008-05-05 07:42:00,2.01051,2.01051,2.01032,2.01034,8722353.0
2008-05-05 07:43:00,2.01029,2.01033,2.01017,2.01026,2859468.0
2008-05-05 07:44:00,2.01024,2.01027,2.01011,2.01027,2535239.0
2008-05-05 07:45:00,2.0102,2.01031,2.01017,2.01031,6985242.0
2008-05-05 07:46:00,2.0103,2.01055,2.0103,2.01055,5052020.0
2008-05-05 07:47:00,2.01077,2.01131,2.01077,2.01131,5788909.0
2008-05-05 07:48:00,2.01146,2.0116,2.01146,2.01149,6032345.0
2008-05-05 07:50:00,2.01144,2.01144,2.01135,2.01144,24325804.0
2008-05-05 07:51:00,2.0115,2.0115,2.01138,2.01146,1642972.0
2008-05-05 07:52:00,2.01141,2.01146,2.01124,2.01127,6197249.0
2008-05-05 07:53:00,2.01129,2.01154,2.01129,2.01152,3885615.0
2008-05-05 07:54:00,2.01151,2.01203,2.01151,2.01203,7320581.0
2008-05-05 07:55:00,2.01211,2.01215,2.01183,2.01183,11384999.0
2008-05-05 07:56:00,2.01189,2.01203,2.01182,2.01188,21385978.0
2008-05-05 07:57:00,2.01172,2.01172,2.01134,2.01139,3463378.0
2008-05-05 07:58:00,2.01135,2.01175,2.01135,2.01166,10812659.0
2008-05-05 07:59:00,2.01162,2.01168,2.01139,2.01168,4058884.0
2008-05-05 08:00:00,2.01181,2.01207,2.01181,2.01202,3619041.0
2008-05-05 08:01:00,2.012,2.012,2.01176,2.01185,9821784.0
2008-05-05 08:02:00,2.01175,2.01196,2.01173,2.01196,6082326.0
2008-05-05 08:03:00,2.01201,2.01207,2.01201,2.01205,10830647.0
2008-05-05 08:04:00,2.012,2.01204,2.01186,2.01197,3413171.0
2008-05-05 08:05:00,2.01199,2.01202,2.01178,2.01186,13832732.0
2008-05-05 08:06:00,2.01184,2.01212,2.01184,2.01212,6127847.0
2008-05-05 08:07:00,2.01201,2.01201,2.0115,2.0119,5619735.0
2008-05-05 08:08:00,2.0118,2.01197,2.0118,2.01196,20661400.0
2008-05-05 08:09:00,2.01199,2.01199,2.01185,2.01185,7021244.0
2008-05-05 08:10:00,2.01179,2.01187,2.01161,2.01161,13962959.0
2008-05-05 08:11:00,2.01168,2.01191,2.01163,2.01191,7416401.0
2008-05-05 08:12:00,2.01198,2.01198,2.01186,2.01186,4859594.0
2008-05-05 08:13:00,2.01195,2.01206,2.01193,2.01206,3629809.0
2008-05-05 08:14:00,2.01206,2.01206,2.01192,2.01193,8992007.0
2008-05-05 08:15:00,2.01213,2.01246,2.01213,2.01237,18450840.0
2008-05-05 08:16:00,2.01233,2.01249,2.01226,2.01249,4892911.0
2008-05-05 08:17:00,2.01256,2.01277,2.01253,2.01263,2932247.0
2008-05-05 08:18:00,2.01267,2.01282,2.01266,2.01282,2440022.0
2008-05-05 08:19:00,2.01283,2.01285,2.01276,2.01285,2120689.0
2008-05-05 08:20:00,2.01288,2.013,2.01288,2.013,29894793.0
2008-05-05 08:21:00,2.0128,2.0129,2.0127,2.0127,9263676.0
2008-05-05 08:22:00,2.01257,2.01257,2.0124,2.0124,1568350.0
2008-05-05 08:23:00,2.01244,2.01245,2.01199,2.01239,7346090.0
2008-05-05 08:24:00,2.01241,2.01298,2.01241,2.01298,4887775.0
2008-05-05 08:25:00,2.01301,2.01373,2.01301,2.01373,14975923.0
2008-05-05 08:26:00,2.01368,2.01368,2.01354,2.01354,7319204.0
2008-05-05 08:27:00,2.0136,2.0136,2.01293,2.01296,13847806.0
2008-05-05 08:28:00,2.01306,2.01332,2.01306,2.01329,5209553.0
2008-05-05 08:29:00,2.01325,2.01325,2.01296,2.01296,12871065.0
2008-05-05 08:30:00,2.01268,2.01268,2.01252,2.01261,8280308.0
2008-05-05 08:31:00,2.0124,2.0124,2.01193,2.01194,7187357.0
2008-05-05 08:32:00,2.01207,2.0125,2.01207,2.0125,2390037.0
2008-05-05 08:33:00,2.01265,2.01277,2.01258,2.01277,11677417.0
2008-05-05 08:34:00,2.01281,2.01281,2.01256,2.01256,4349473.0
2008-05-05 08:35:00,2.01256,2.01256,2.01235,2.01237,13545066.0
2008-05-05 08:36:00,2.01228,2.01228,2.01198,2.01208,4392819.0
2008-05-05 08:37:00,2.01207,2.01207,2.01176,2.01176,10606609.0
2008-05-05 08:38:00,2.01183,2.01183,2.01118,2.01123,4917672.0
2008-05-05 08:39:00,2.01115,2.01115,2.01095,2.01111,16938615.0
2008-05-05 08:40:00,2.0111,2.01121,2.01105,2.01121,6881761.0
2008-05-05 08:41:00,2.01113,2.01126,2.01105,2.01105,5958259.0
2008-05-05 08:42:00,2.01092,2.01133,2.01092,2.01133,8904996.0
2008-05-05 08:43:00,2.01151,2.01167,2.01151,2.01167,5897044.0
2008-05-05 08:44:00,2.01151,2.01188,2.01151,2.01182,4957071.0
2008-05-05 08:45:00,2.01177,2.01177,2.01155,2.0116,8963637.0
2008-05-05 08:46:00,2.0117,2.012,2.0117,2.012,27269523.0
2008-05-05 08:47:00,2.01188,2.01226,2.01188,2.01226,10609439.0
2008-05-05 08:48:00,2.01223,2.01248,2.01223,2.01248,3972061.0
2008-05-05 08:49:00,2.01233,2.0124,2.01228,2.01232,5121696.0
2008-05-05 08:50:00,2.0122,2.0122,2.0119,2.0119,17806402.0
2008-05-05 08:51:00,2.01197,2.012,2.01185,2.01187,6437218.0
2008-05-05 08:52:00,2.0119,2.01199,2.01177,2.01199,12064130.0
2008-05-05 08:53:00,2.01198,2.01205,2.01195,2.01195,6453531.0
2008-05-05 08:54:00,2.0119,2.01199,2.01173,2.01191,3325417.0
2008-05-05 08:55:00,2.01189,2.01189,2.01033,2.01174,11811177.0
2008-05-05 08:56:00,2.01173,2.01176,2.01162,2.01171,4290402.0
2008-05-05 08:57:00,2.01164,2.01166,2.01089,2.0109,12221924.0
2008-05-05 08:58:00,2.01087,2.01154,2.01087,2.01154,6296671.0
2008-05-05 08:59:00,2.01166,2.01173,2.01155,2.0117,7278857.0
2008-05-05 09:00:00,2.01179,2.01193,2.01173,2.01173,9980339.0
2008-05-05 09:01:00,2.01182,2.01182,2.0115,2.01163,9255232.0
2008-05-05 09:02:00,2.0116,2.0116,2.01148,2.01148,7744634.0
2008-05-05 09:03:00,2.01145,2.01145,2.01127,2.01134,2236648.0
2008-05-05 09:04:00,2.0114,2.01148,2.01131,2.01148,4180823.0
2008-05-05 09:05:00,2.01147,2.01169,2.01147,2.01169,8099181.0
2008-05-05 09:06:00,2.01182,2.01199,2.01181,2.01195,1731221.0
2008-05-05 09:07:00,2.01205,2.0124,2.01205,2.0124,35295319.0
2008-05-05 09:08:00,2.01242,2.01242,2.01224,2.01224,7381669.0
2008-05-05 09:09:00,2.01216,2.01216,2.01175,2.01202,6585668.0
2008-05-05 09:10:00,2.0122,2.01249,2.0122,2.01249,9942634.0
2008-05-05 09:11:00,2.01252,2.01298,2.01252,2.01291,5938682.0
2008-05-05 09:12:00,2.01321,2.01341,2.01321,2.01325,3448921.0
2008-05-05 09:13:00,2.01312,2.01312,2.01289,2.01302,10637951.0
2008-05-05 09:14:00,2.01302,2.01322,2.0129,2.0129,6401759.0
2008-05-05 09:15:00,2.01289,2.01303,2.01278,2.01303,6534298.0
2008-05-05 09:16:00,2.01305,2.01305,2.01285,2.01295,4471600.0
2008-05-05 09:17:00,2.01307,2.01348,2.01307,2.01348,2175499.0
2008-05-05 09:18:00,2.01354,2.01366,2.01311,2.01365,56304846.0
2008-05-05 09:19:00,2.0136,2.01372,2.01344,2.01344,2058943.0
2008-05-05 09:20:00,2.01339,2.01344,2.01339,2.01342,5088759.0
2008-05-05 09:21:00,2.01358,2.01395,2.01358,2.01393,4010266.0
2008-05-05 09:22:00,2.01393,2.01393,2.01381,2.01385,5745624.0
2008-05-05 09:23:00,2.01355,2.01372,2.01343,2.01343,11262705.0
2008-05-05 09:24:00,2.01342,2.0135,2.01329,2.01329,10895978.0
2008-05-05 09:25:00,2.01349,2.01353,2.01331,2.01331,1407976.0
2008-05-05 09:26:00,2.01347,2.01347,2.01328,2.01328,2980534.0
2008-05-05 09:27:00,2.0132,2.01367,2.0132,2.01367,2736511.0
2008-05-05 09:28:00,2.01367,2.01376,2.01226,2.01376,1706177.0
2008-05-05 09:29:00,2.0138,2.01387,2.01379,2.01387,5914351.0
2008-05-05 09:30:00,2.01381,2.01381,2.01355,2.01359,4992586.0
2008-05-05 09:31:00,2.01357,2.01364,2.01348,2.01364,4578347.0
2008-05-05 09:32:00,2.0136,2.01366,2.01347,2.01356,10792253.0
2008-05-05 09:33:00,2.0136,2.01377,2.01357,2.01377,795619.0
2008-05-05 09:34:00,2.01373,2.01373,2.0134,2.01346,1351138.0
2008-05-05 09:35:00,2.01334,2.01337,2.01327,2.01337,3926310.0
2008-05-05 09:36:00,2.01347,2.01347,2.01319,2.01339,22073492.0
2008-05-05 09:37:00,2.01344,2.01356,2.01338,2.01338,6301863.0
2008-05-05 09:38:00,2.01355,2.01372,2.01355,2.01372,2809631.0
2008-05-05 09:39:00,2.01374,2.01374,2.01351,2.01352,3913784.0
2008-05-05 09:40:00,2.01358,2.01363,2.0132,2.01363,3309071.0
2008-05-05 09:42:00,2.01361,2.01361,2.01336,2.01336,1912832.0
2008-05-05 09:43:00,2.01338,2.01338,2.01321,2.01333,9986510.0
2008-05-05 09:44:00,2.01335,2.01335,2.01319,2.01331,7987747.0
2008-05-05 09:45:00,2.01326,2.01326,2.01303,2.01306,19863200.0
2008-05-05 09:46:00,2.01304,2.01304,2.01284,2.01284,1306778.0
2008-05-05 09:47:00,2.01276,2.01276,2.01258,2.01258,5313770.0
2008-05-05 09:48:00,2.01257,2.01266,2.01234,2.01235,11613977.0
2008-05-05 09:49:00,2.01198,2.01255,2.01198,2.01255,3433708.0
2008-05-05 09:50:00,2.01254,2.01254,2.01214,2.01214,6579642.0
2008-05-05 09:51:00,2.01215,2.01227,2.01213,2.01227,7770805.0
2008-05-05 09:52:00,2.01209,2.01209,2.01184,2.01199,6148125.0
2008-05-05 09:53:00,2.01207,2.01228,2.01186,2.01228,8355817.0
2008-05-05 09:54:00,2.01237,2.01256,2.01237,2.01246,9822317.0
2008-05-05 09:55:00,2.01235,2.01235,2.01211,2.01221,7350937.0
2008-05-05 09:56:00,2.01207,2.01228,2.01198,2.01228,12454229.0
2008-05-05 09:57:00,2.01212,2.01235,2.01212,2.01232,7789948.0
2008-05-05 09:58:00,2.01223,2.01237,2.01215,2.01215,3369189.0
2008-05-05 09:59:00,2.01213,2.01222,2.01182,2.01182,9220679.0
2008-05-05 10:00:00,2.01169,2.01185,2.01169,2.01185,5159081.0
2008-05-05 10:01:00,2.01198,2.01203,2.01178,2.01178,2760779.0
2008-05-05 10:02:00,2.01186,2.01186,2.01167,2.01168,11842924.0
2008-05-05 10:03:00,2.01173,2.01183,2.01171,2.01171,3615472.0
2008-05-05 10:04:00,2.01174,2.01174,2.01153,2.01163,14592270.0
2008-05-05 10:05:00,2.01158,2.01158,2.01133,2.01133,5647137.0
2008-05-05 10:06:00,2.01123,2.01137,2.01123,2.01131,1818646.0
2008-05-05 10:07:00,2.01122,2.0114,2.01122,2.0114,11891600.0
2008-05-05 10:08:00,2.01135,2.01168,2.01135,2.01148,6966852.0
2008-05-05 10:09:00,2.01124,2.01124,2.01082,2.01088,1717678.0
2008-05-05 10:10:00,2.01105,2.01141,2.01105,2.01141,5940854.0
2008-05-05 10:11:00,2.01142,2.01143,2.00992,2.01136,6571314.0
2008-05-05 10:12:00,2.01132,2.01132,2.01093,2.01108,23065185.0
2008-05-05 10:13:00,2.01083,2.01083,2.01051,2.01051,2499052.0
2008-05-05 10:14:00,2.01049,2.0105,2.01038,2.01038,5997848.0
2008-05-05 10:15:00,2.01044,2.0106,2.01042,2.01057,8467021.0
2008-05-05 10:16:00,2.01084,2.01107,2.01084,2.01107,16537870.0
2008-05-05 10:17:00,2.01112,2.01125,2.01112,2.01125,10156382.0
2008-05-05 10:18:00,2.01118,2.01118,2.01076,2.01076,7539118.0
2008-05-05 10:19:00,2.01059,2.01059,2.01035,2.01035,17994199.0
2008-05-05 10:20:00,2.01036,2.01037,2.01031,2.01037,3221390.0
2008-05-05 10:21:00,2.01044,2.01056,2.01044,2.01054,6228149.0
2008-05-05 10:22:00,2.01042,2.01054,2.01042,2.01046,2046315.0
2008-05-05 10:23:00,2.01077,2.01102,2.01073,2.01102,7718116.0
2008-05-05 10:24:00,2.01103,2.01104,2.01089,2.01104,9000080.0
2008-05-05 10:25:00,2.01102,2.01103,2.01074,2.01078,2697579.0
2008-05-05 10:26:00,2.01079,2.01089,2.0107,2.0107,4038664.0
2008-05-05 10:27:00,2.01074,2.01079,2.01059,2.01075,1791173.0
2008-05-05 10:28:00,2.01075,2.01079,2.01061,2.01066,2966896.0
2008-05-05 10:29:00,2.01062,2.01062,2.01009,2.0101,4201282.0
2008-05-05 10:30:00,2.00994,2.00994,2.00938,2.00938,17796601.0
2008-05-05 10:31:00,2.00944,2.00944,2.0088,2.0088,11852920.0
2008-05-05 10:32:00,2.00872,2.00872,2.00828,2.00828,2891776.0
2008-05-05 10:33:00,2.00819,2.00819,2.00775,2.00775,3168106.0
2008-05-05 10:34:00,2.0077,2.0077,2.00685,2.00685,2774406.0
2008-05-05 10:35:00,2.00671,2.0069,2.00649,2.0069,4280485.0
2008-05-05 10:36:00,2.00693,2.00714,2.00693,2.00714,7048624.0
2008-05-05 10:37:00,2.00719,2.00735,2.00719,2.00735,11381127.0
2008-05-05 10:38:00,2.00743,2.00761,2.00743,2.00761,4765259.0
2008-05-05 10:39:00,2.00778,2.00811,2.00775,2.00811,1331311.0
2008-05-05 10:40:00,2.00814,2.00839,2.00803,2.00839,6498222.0
2008-05-05 10:41:00,2.00847,2.00886,2.00838,2.00886,8182111.0
2008-05-05 10:42:00,2.00889,2.00899,2.00889,2.00891,3070085.0
2008-05-05 10:43:00,2.00889,2.00889,2.00868,2.0087,3430983.0
2008-05-05 10:44:00,2.00867,2.00867,2.00808,2.0084,5947052.0
2008-05-05 10:45:00,2.00846,2.0086,2.00844,2.00855,16313347.0
2008-05-05 10:46:00,2.00846,2.00853,2.00846,2.00848,5599857.0
2008-05-05 10:47:00,2.00858,2.00862,2.00854,2.00862,3844347.0
2008-05-05 10:48:00,2.00869,2.00879,2.00859,2.00879,1290334.0
2008-05-05 10:49:00,2.00869,2.00869,2.00849,2.00858,5156054.0
2008-05-05 10:50:00,2.00853,2.00853,2.00805,2.00852,3582690.0
2008-05-05 10:51:00,2.00856,2.00856,2.00818,2.00818,3124478.0
2008-05-05 10:52:00,2.0079,2.00829,2.0079,2.00829,10358625.0
2008-05-05 10:53:00,2.00826,2.00829,2.00817,2.00817,16702054.0
2008-05-05 10:54:00,2.00807,2.00825,2.00793,2.00825,13681359.0
2008-05-05 10:55:00,2.00827,2.00848,2.00796,2.00848,5156574.0
2008-05-05 10:56:00,2.00859,2.0089,2.00859,2.00875,3509174.0
2008-05-05 10:57:00,2.00881,2.00892,2.00858,2.00892,7703132.0
2008-05-05 10:58:00,2.00901,2.0092,2.00901,2.00907,1251324.0
2008-05-05 10:59:00,2.00905,2.00917,2.00905,2.00914,12841032.0
2008-05-05 11:00:00,2.00902,2.00915,2.00895,2.00895,3534193.0
2008-05-05 11:01:00,2.00882,2.00916,2.00876,2.00876,2990978.0
2008-05-05 11:02:00,2.00875,2.00916,2.00875,2.00913,1952278.0
2008-05-05 11:03:00,2.00912,2.00918,2.00906,2.00906,3959765.0
2008-05-05 11:04:00,2.00899,2.00922,2.00899,2.00913,12347146.0
2008-05-05 11:05:00,2.00909,2.00909,2.00876,2.00876,1524622.0
2008-05-05 11:06:00,2.00886,2.00886,2.00851,2.00851,3704569.0
2008-05-05 11:07:00,2.00867,2.00869,2.0086,2.00869,4429022.0
2008-05-05 11:08:00,2.00872,2.00872,2.00851,2.00851,6874353.0
2008-05-05 11:09:00,2.00848,2.00848,2.00811,2.00838,23108650.0
2008-05-05 11:10:00,2.00847,2.00877,2.00828,2.00828,1020198.0
2008-05-05 11:11:00,2.00842,2.00862,2.00841,2.00862,1863627.0
2008-05-05 11:12:00,2.0086,2.00871,2.00805,2.00805,2529763.0
2008-05-05 11:13:00,2.00811,2.00864,2.00811,2.00847,3719360.0
2008-05-05 11:14:00,2.0084,2.0084,2.00805,2.00805,11093425.0
2008-05-05 11:15:00,2.00801,2.00808,2.00791,2.00805,8601902.0
2008-05-05 11:16:00,2.00815,2.00845,2.00803,2.00803,8658389.0
2008-05-05 11:17:00,2.00788,2.00797,2.00784,2.00797,4857265.0
2008-05-05 11:18:00,2.00802,2.0081,2.00802,2.00809,1382717.0
2008-05-05 11:19:00,2.00821,2.00831,2.00815,2.00831,3114908.0
2008-05-05 11:20:00,2.00829,2.00837,2.00823,2.00834,20476339.0
2008-05-05 11:21:00,2.00828,2.00828,2.00808,2.00808,2931191.0
2008-05-05 11:22:00,2.00814,2.00825,2.00802,2.00825,29668610.0
2008-05-05 11:23:00,2.00832,2.00851,2.0083,2.0084,3704204.0
2008-05-05 11:24:00,2.00859,2.00872,2.00859,2.00862,7858167.0
2008-05-05 11:25:00,2.00877,2.00879,2.00861,2.00879,2871369.0
2008-05-05 11:26:00,2.00884,2.00884,2.00849,2.00849,24369161.0
2008-05-05 11:27:00,2.00854,2.00858,2.0085,2.00856,7045292.0
2008-05-05 11:28:00,2.00847,2.00895,2.00847,2.00895,5225448.0
2008-05-05 11:29:00,2.00898,2.00905,2.00886,2.00886,2962468.0
2008-05-05 11:30:00,2.00886,2.00886,2.00863,2.00864,43373432.0
2008-05-05 11:31:00,2.00847,2.00854,2.00823,2.00854,13006955.0
2008-05-05 11:32:00,2.00867,2.00878,2.00866,2.00876,3926148.0
2008-05-05 11:33:00,2.00871,2.00879,2.00851,2.00879,8654919.0
2008-05-05 11:34:00,2.00875,2.00892,2.00875,2.00889,5968836.0
2008-05-05 11:35:00,2.00898,2.00898,2.00876,2.00878,3483898.0
2008-05-05 11:36:00,2.00881,2.009,2.00881,2.00882,4464910.0
2008-05-05 11:37:00,2.00872,2.00899,2.00872,2.00878,3638992.0
2008-05-05 11:38:00,2.0088,2.00892,2.00877,2.00879,2435148.0
2008-05-05 11:39:00,2.00878,2.0088,2.00843,2.0085,4325882.0
2008-05-05 11:40:00,2.00836,2.00836,2.00796,2.00817,2998140.0
2008-05-05 11:41:00,2.00835,2.00854,2.00835,2.00851,4304715.0
2008-05-05 11:42:00,2.00836,2.00836,2.00817,2.00817,2420881.0
2008-05-05 11:43:00,2.00819,2.00831,2.0081,2.00831,4844522.0
2008-05-05 11:44:00,2.00823,2.00823,2.00802,2.00818,17701137.0
2008-05-05 11:45:00,2.00792,2.00836,2.00792,2.00818,7933684.0
2008-05-05 11:46:00,2.00809,2.00809,2.00792,2.00805,4366998.0
2008-05-05 11:47:00,2.00812,2.00812,2.00792,2.00792,6095691.0
2008-05-05 11:48:00,2.00773,2.00777,2.00748,2.0075,6369695.0
2008-05-05 11:49:00,2.00739,2.00739,2.00707,2.00719,2077918.0
2008-05-05 11:50:00,2.0072,2.00745,2.00716,2.00716,5064301.0
2008-05-05 11:51:00,2.00715,2.00729,2.00709,2.00724,2078073.0
2008-05-05 11:52:00,2.00733,2.00748,2.00731,2.00731,5105980.0
2008-05-05 11:53:00,2.00741,2.00745,2.00739,2.00745,14510915.0
2008-05-05 11:54:00,2.00738,2.00738,2.00701,2.00724,12986365.0
2008-05-05 11:55:00,2.00744,2.00768,2.00744,2.00768,10009809.0
2008-05-05 11:56:00,2.00766,2.0078,2.00747,2.00747,4301656.0
2008-05-05 11:57:00,2.00743,2.00743,2.00705,2.00705,20116912.0
2008-05-05 11:58:00,2.00707,2.00707,2.00672,2.00677,2973145.0
2008-05-05 11:59:00,2.00668,2.00668,2.00628,2.00628,21544077.0
2008-05-05 12:00:00,2.00628,2.00628,2.00585,2.00593,10897465.0
2008-05-05 12:01:00,2.00575,2.00575,2.00539,2.00549,41872548.0
2008-05-05 12:02:00,2.00555,2.0056,2.00548,2.00548,1711042.0
2008-05-05 12:03:00,2.00553,2.006,2.00553,2.006,1836359.0
2008-05-05 12:04:00,2.00608,2.00623,2.00608,2.00612,13925041.0
2008-05-05 12:05:00,2.00621,2.00626,2.0061,2.00626,3529180.0
2008-05-05 12:06:00,2.00618,2.00623,2.00611,2.00615,389309.0
2008-05-05 12:07:00,2.00596,2.00596,2.00574,2.00574,3901138.0
2008-05-05 12:08:00,2.00563,2.00563,2.0055,2.00563,9257924.0
2008-05-05 12:09:00,2.00567,2.00579,2.00533,2.00557,7954217.0
2008-05-05 12:10:00,2.00548,2.00548,2.00517,2.00517,6672404.0
2008-05-05 12:11:00,2.0053,2.0054,2.00522,2.00529,23879071.0
2008-05-05 12:12:00,2.00508,2.00524,2.00507,2.00514,26918846.0
2008-05-05 12:13:00,2.00527,2.00531,2.00525,2.0053,4140433.0
2008-05-05 12:14:00,2.00531,2.00569,2.00531,2.0056,5577667.0
2008-05-05 12:15:00,2.00559,2.0056,2.00543,2.00543,10457384.0
2008-05-05 12:16:00,2.00557,2.00579,2.00557,2.00575,20358765.0
2008-05-05 12:17:00,2.00598,2.00603,2.00565,2.00597,13032891.0
2008-05-05 12:18:00,2.00584,2.00593,2.00565,2.00593,4034352.0
2008-05-05 12:19:00,2.00599,2.00617,2.00599,2.00607,37171955.0
2008-05-05 12:20:00,2.006,2.006,2.00558,2.00565,1178456.0
2008-05-05 12:21:00,2.00564,2.00599,2.00559,2.00599,486000.0
2008-05-05 12:22:00,2.00615,2.00634,2.00615,2.00631,9593790.0
2008-05-05 12:23:00,2.00638,2.00645,2.00626,2.00626,19939673.0
2008-05-05 12:24:00,2.00622,2.00638,2.0062,2.00622,6599301.0
2008-05-05 12:25:00,2.00616,2.00621,2.00607,2.00621,1949663.0
2008-05-05 12:26:00,2.00581,2.00625,2.00581,2.00625,1535030.0
2008-05-05 12:27:00,2.00622,2.00633,2.00579,2.00579,10132688.0
2008-05-05 12:28:00,2.00577,2.00607,2.00577,2.00581,32660679.0
2008-05-05 12:29:00,2.00565,2.00584,2.00565,2.00584,3311588.0
2008-05-05 12:30:00,2.00573,2.00599,2.00571,2.00571,3748134.0
2008-05-05 12:31:00,2.00557,2.00569,2.00543,2.00569,12273835.0
2008-05-05 12:32:00,2.0058,2.00594,2.00578,2.00594,1509189.0
2008-05-05 12:33:00,2.00592,2.00614,2.00574,2.00614,7471580.0
2008-05-05 12:34:00,2.00606,2.00622,2.00598,2.00622,9342834.0
2008-05-05 12:35:00,2.00624,2.00624,2.00617,2.00624,4976245.0
2008-05-05 12:36:00,2.00627,2.00634,2.00615,2.00634,9097309.0
2008-05-05 12:37:00,2.00634,2.0064,2.00621,2.00623,27932577.0
2008-05-05 12:38:00,2.00624,2.00624,2.00598,2.006,20702002.0
2008-05-05 12:39:00,2.00604,2.00605,2.00572,2.00581,7028909.0
2008-05-05 12:40:00,2.00589,2.00601,2.00585,2.00601,7704991.0
2008-05-05 12:41:00,2.00601,2.00601,2.00537,2.00537,2910271.0
2008-05-05 12:42:00,2.00546,2.00554,2.00541,2.00554,3296487.0
2008-05-05 12:43:00,2.00563,2.00596,2.00563,2.00596,4307329.0
2008-05-05 12:44:00,2.00602,2.00602,2.00587,2.00587,8837708.0
2008-05-05 12:45:00,2.00568,2.00572,2.00549,2.00549,27852211.0
2008-05-05 12:46:00,2.0053,2.00547,2.00524,2.00532,2416716.0
2008-05-05 12:47:00,2.00526,2.00526,2.00497,2.00503,26841245.0
2008-05-05 12:48:00,2.00496,2.00496,2.00462,2.00462,20082257.0
2008-05-05 12:49:00,2.00422,2.00431,2.00391,2.00391,8281651.0
2008-05-05 12:50:00,2.00384,2.00384,2.00376,2.00382,3930489.0
2008-05-05 12:51:00,2.00389,2.00403,2.00387,2.00397,18860135.0
2008-05-05 12:52:00,2.00397,2.00402,2.00381,2.00398,14792704.0
2008-05-05 12:53:00,2.00399,2.004,2.00376,2.004,7463515.0
2008-05-05 12:54:00,2.00412,2.00419,2.00395,2.00407,6455812.0
2008-05-05 12:55:00,2.00415,2.0042,2.00413,2.00416,4527596.0
2008-05-05 12:56:00,2.00418,2.0043,2.00384,2.00384,3001767.0
2008-05-05 12:57:00,2.00413,2.0045,2.00413,2.0045,5674809.0
2008-05-05 12:58:00,2.00433,2.00446,2.00426,2.00426,3928288.0
2008-05-05 12:59:00,2.00421,2.00429,2.00408,2.00429,8546573.0
2008-05-05 13:00:00,2.00431,2.00432,2.00418,2.00423,53555900.0
2008-05-05 13:01:00,2.00405,2.00405,2.00365,2.00365,6144984.0
2008-05-05 13:02:00,2.00385,2.00454,2.00385,2.00454,6583932.0
2008-05-05 13:03:00,2.00445,2.00462,2.00442,2.00462,7678599.0
2008-05-05 13:04:00,2.00454,2.00454,2.00444,2.00445,21146807.0
2008-05-05 13:05:00,2.00442,2.00442,2.00426,2.00429,1633867.0
2008-05-05 13:06:00,2.00417,2.00435,2.00392,2.00392,43941627.0
2008-05-05 13:07:00,2.0041,2.00415,2.00375,2.00406,13481069.0
2008-05-05 13:08:00,2.00399,2.00399,2.00375,2.00375,3871530.0
2008-05-05 13:09:00,2.0038,2.00394,2.00373,2.00394,1695704.0
2008-05-05 13:10:00,2.00402,2.00417,2.00398,2.00417,5278515.0
2008-05-05 13:11:00,2.00419,2.00419,2.00411,2.00411,10637302.0
2008-05-05 13:12:00,2.00403,2.00404,2.00396,2.004,508905.0
2008-05-05 13:13:00,2.00386,2.00386,2.00313,2.00313,11928056.0
2008-05-05 13:14:00,2.00307,2.00307,2.00244,2.00244,10140432.0
2008-05-05 13:15:00,2.00225,2.00267,2.00225,2.00267,10606046.0
2008-05-05 13:16:00,2.00268,2.00277,2.00261,2.0027,36276661.0
2008-05-05 13:17:00,2.00263,2.00263,2.00245,2.00253,7772800.0
2008-05-05 13:18:00,2.0024,2.00255,2.0024,2.00247,6414334.0
2008-05-05 13:19:00,2.00233,2.00233,2.00201,2.00206,3603203.0
2008-05-05 13:20:00,2.00188,2.00188,2.00153,2.00159,8986065.0
2008-05-05 13:21:00,2.00145,2.00157,2.00137,2.00137,9104343.0
2008-05-05 13:22:00,2.00127,2.00127,2.00101,2.00113,10617930.0
2008-05-05 13:23:00,2.00117,2.00142,2.00116,2.00142,19931898.0
2008-05-05 13:24:00,2.00146,2.00201,2.00146,2.00201,7097946.0
2008-05-05 13:25:00,2.00199,2.00201,2.00178,2.0018,13155148.0
2008-05-05 13:26:00,2.00169,2.00169,2.00148,2.00161,10649214.0
2008-05-05 13:27:00,2.00158,2.00158,2.00138,2.00138,12521484.0
2008-05-05 13:28:00,2.00129,2.00129,2.00079,2.00115,18205255.0
2008-05-05 13:29:00,2.0011,2.0011,2.00092,2.00092,6490548.0
2008-05-05 13:30:00,2.00086,2.00094,2.00075,2.00094,2115518.0
2008-05-05 13:31:00,2.00101,2.00118,2.00101,2.00118,34312896.0
2008-05-05 13:32:00,2.00117,2.00117,2.00074,2.0009,4231376.0
2008-05-05 13:33:00,2.00081,2.00081,2.00056,2.00056,2734157.0
2008-05-05 13:34:00,2.00045,2.00045,2.00011,2.00039,2528677.0
2008-05-05 13:35:00,2.00039,2.00066,2.00038,2.00066,6594480.0
2008-05-05 13:36:00,2.00044,2.00059,2.00044,2.00059,1715884.0
2008-05-05 13:37:00,2.00048,2.00068,2.00048,2.00049,4226039.0
2008-05-05 13:38:00,2.00066,2.00085,2.00063,2.00085,7276495.0
2008-05-05 13:39:00,2.00086,2.00114,2.00086,2.00109,3678996.0
2008-05-05 13:40:00,2.00143,2.00165,2.00143,2.00148,19243571.0
2008-05-05 13:41:00,2.0015,2.00154,2.00132,2.00135,6509382.0
2008-05-05 13:42:00,2.00124,2.00124,2.00086,2.00116,9856447.0
2008-05-05 13:43:00,2.00112,2.00145,2.00107,2.00136,2678665.0
2008-05-05 13:44:00,2.00125,2.00125,2.0008,2.00108,3435359.0
2008-05-05 13:45:00,2.00121,2.00163,2.00121,2.00159,7608867.0
2008-05-05 13:46:00,2.0016,2.00163,2.00149,2.00149,6747797.0
2008-05-05 13:47:00,2.00136,2.00136,2.00088,2.00103,3348544.0
2008-05-05 13:48:00,2.00097,2.00097,2.00025,2.00025,7251300.0
2008-05-05 13:49:00,1.99989,2.00012,1.99989,1.99996,13815070.0
2008-05-05 13:50:00,1.99991,1.99991,1.99967,1.99967,3032458.0
2008-05-05 13:51:00,1.99965,1.99976,1.99963,1.99976,3225463.0
2008-05-05 13:52:00,1.9999,2.00005,1.99988,1.99992,2423483.0
2008-05-05 13:53:00,1.99999,2.00038,1.99999,2.00038,13036750.0
2008-05-05 13:54:00,2.00041,2.00088,2.00041,2.00088,14374780.0
2008-05-05 13:55:00,2.00083,2.00083,2.00042,2.00042,28242391.0
2008-05-05 13:56:00,2.00017,2.00042,2.00017,2.00037,2392015.0
2008-05-05 13:57:00,2.00041,2.00048,2.00017,2.00048,20811285.0
2008-05-05 13:58:00,2.00062,2.00071,2.00057,2.00064,39960981.0
2008-05-05 13:59:00,2.00065,2.00069,2.00053,2.00069,12084291.0
2008-05-05 14:00:00,2.00081,2.00108,2.00081,2.00094,3163660.0
2008-05-05 14:01:00,2.00102,2.00149,2.00102,2.00143,26868290.0
2008-05-05 14:02:00,2.00148,2.00149,2.00134,2.00134,19511185.0
2008-05-05 14:03:00,2.00137,2.00137,2.00114,2.00123,8279873.0
2008-05-05 14:04:00,2.00115,2.00134,2.00115,2.00133,5496142.0
2008-05-05 14:05:00,2.00134,2.00135,2.00121,2.00127,2916647.0
2008-05-05 14:06:00,2.00126,2.00131,2.00113,2.00115,3555070.0
2008-05-05 14:07:00,2.00104,2.00104,2.00068,2.00077,42997922.0
2008-05-05 14:08:00,2.00081,2.00135,2.00081,2.00128,8299439.0
2008-05-05 14:09:00,2.00123,2.00134,2.00119,2.00134,7305435.0
2008-05-05 14:10:00,2.00134,2.00134,2.00111,2.00117,6214674.0
2008-05-05 14:11:00,2.00111,2.0014,2.00109,2.0014,2410770.0
2008-05-05 14:12:00,2.00148,2.00163,2.00142,2.00163,13174031.0
2008-05-05 14:13:00,2.00162,2.00169,2.00155,2.00169,5454583.0
2008-05-05 14:14:00,2.00165,2.00166,2.00131,2.00131,1158589.0
2008-05-05 14:15:00,2.00128,2.00137,2.00126,2.00126,15318989.0
2008-05-05 14:16:00,2.00127,2.00141,2.00121,2.00121,19454371.0
2008-05-05 14:17:00,2.00133,2.00146,2.00107,2.00107,4459606.0
2008-05-05 14:18:00,2.00142,2.00144,2.00138,2.0014,2844713.0
2008-05-05 14:19:00,2.00121,2.00131,2.00108,2.00108,2217161.0
2008-05-05 14:20:00,2.00086,2.00086,2.00068,2.00074,6245938.0
2008-05-05 14:21:00,2.00074,2.00087,2.00065,2.00087,13272735.0
2008-05-05 14:22:00,2.0008,2.0008,2.00055,2.00068,16952148.0
2008-05-05 14:23:00,2.00075,2.00077,2.0006,2.00077,3340450.0
2008-05-05 14:24:00,2.00065,2.00065,2.00042,2.00045,11705824.0
2008-05-05 14:25:00,2.00051,2.00066,2.00024,2.00024,5145002.0
2008-05-05 14:26:00,2.00064,2.00101,2.00059,2.00101,12198951.0
2008-05-05 14:27:00,2.00101,2.00129,2.00101,2.00101,4548467.0
2008-05-05 14:28:00,2.00134,2.00164,2.0013,2.00164,11417705.0
2008-05-05 14:29:00,2.00147,2.00147,2.00127,2.00131,5492072.0
2008-05-05 14:30:00,2.00133,2.00155,2.00133,2.00147,5470013.0
2008-05-05 14:31:00,2.00145,2.00145,2.00106,2.00109,6871036.0
2008-05-05 14:32:00,2.00109,2.00109,2.00088,2.00088,30700163.0
2008-05-05 14:33:00,2.00088,2.00088,2.00041,2.00057,8363436.0
2008-05-05 14:34:00,2.00075,2.00125,2.00075,2.00121,5760041.0
2008-05-05 14:35:00,2.00127,2.00127,2.00097,2.001,2846148.0
2008-05-05 14:36:00,2.00087,2.00087,2.00052,2.00057,5094292.0
2008-05-05 14:37:00,2.00045,2.0005,2.00018,2.0005,3052662.0
2008-05-05 14:38:00,2.00045,2.00045,2.00022,2.00037,18384247.0
2008-05-05 14:39:00,2.00054,2.00087,2.00049,2.00049,7017462.0
2008-05-05 14:40:00,2.0003,2.00049,2.00003,2.00003,8489780.0
2008-05-05 14:41:00,1.9999,1.9999,1.99966,1.99968,3517935.0
2008-05-05 14:42:00,1.99952,1.99971,1.9995,1.99971,3494300.0
2008-05-05 14:43:00,1.9996,1.9996,1.99928,1.9994,33209661.0
2008-05-05 14:44:00,1.99937,1.99942,1.99931,1.99938,4559397.0
2008-05-05 14:45:00,1.99938,1.99954,1.99937,1.99937,90241685.0
2008-05-05 14:46:00,1.99938,1.99944,1.99913,1.99913,4288515.0
2008-05-05 14:47:00,1.99912,1.99912,1.99876,1.99876,3796441.0
2008-05-05 14:48:00,1.99862,1.99878,1.99851,1.99878,13986902.0
2008-05-05 14:49:00,1.99894,1.99919,1.99888,1.99919,2653516.0
2008-05-05 14:50:00,1.99934,1.99972,1.99934,1.99972,27251606.0
2008-05-05 14:51:00,1.99982,1.99985,1.99972,1.99979,3159518.0
2008-05-05 14:52:00,1.99984,2.00002,1.99984,2.00002,10879533.0
2008-05-05 14:53:00,1.99989,2.00013,1.99986,2.00012,2549612.0
2008-05-05 14:54:00,2.00009,2.0002,2.00003,2.0002,7507466.0
2008-05-05 14:55:00,2.0002,2.0008,2.0002,2.0008,5525196.0
2008-05-05 14:56:00,2.00086,2.00101,2.00078,2.00101,10106100.0
2008-05-05 14:57:00,2.00103,2.00153,2.00103,2.00153,3269661.0
2008-05-05 14:58:00,2.00161,2.00177,2.00161,2.0017,24637508.0
2008-05-05 14:59:00,2.00158,2.00158,2.00107,2.00107,3545019.0
2008-05-05 15:00:00,2.00113,2.00113,2.00074,2.00085,3470178.0
2008-05-05 15:01:00,2.00059,2.00059,2.00031,2.00031,12386199.0
2008-05-05 15:02:00,2.00019,2.00022,1.99958,2.00022,2064315.0
2008-05-05 15:03:00,2.00016,2.00028,1.99987,1.99987,10812269.0
2008-05-05 15:04:00,1.99998,2.00003,1.99983,2.00003,7856265.0
2008-05-05 15:05:00,2.00005,2.0002,2.00005,2.0002,2981416.0
2008-05-05 15:06:00,2.00033,2.0006,2.00033,2.0006,2995193.0
2008-05-05 15:07:00,2.00059,2.00076,2.0005,2.0005,10066857.0
2008-05-05 15:08:00,2.00041,2.00043,2.00022,2.00043,2617524.0
2008-05-05 15:09:00,2.00032,2.00032,1.99975,2.0001,3088678.0
2008-05-05 15:10:00,2.00017,2.00072,2.00017,2.00049,4147361.0
2008-05-05 15:11:00,2.00034,2.00044,1.99996,1.99996,2315516.0
2008-05-05 15:12:00,2.00001,2.00001,1.9996,1.99974,8670903.0
2008-05-05 15:13:00,1.99973,1.99983,1.99964,1.99965,1980767.0
2008-05-05 15:14:00,1.99971,1.99984,1.99971,1.99984,25824208.0
2008-05-05 15:15:00,1.99991,2.00002,1.99991,1.99997,9811107.0
2008-05-05 15:16:00,1.99996,2.00013,1.99994,2.00013,1432623.0
2008-05-05 15:17:00,2.0003,2.00033,2.00028,2.0003,10168748.0
2008-05-05 15:18:00,2.00015,2.00023,1.99989,1.99989,8647068.0
2008-05-05 15:19:00,1.99964,1.99973,1.99956,1.99956,2267051.0
2008-05-05 15:20:00,1.99958,1.99988,1.9995,1.99988,1323905.0
2008-05-05 15:21:00,1.99986,1.99986,1.99937,1.99937,3301231.0
2008-05-05 15:22:00,1.99915,1.99915,1.99892,1.99899,5999346.0
2008-05-05 15:23:00,1.99894,1.99894,1.99863,1.99874,9333807.0
2008-05-05 15:24:00,1.9988,1.99923,1.99766,1.99923,5115871.0
2008-05-05 15:25:00,1.9992,1.9992,1.99872,1.99872,11748886.0
2008-05-05 15:26:00,1.99861,1.99871,1.99824,1.99871,1706585.0
2008-05-05 15:27:00,1.99893,1.99924,1.99893,1.99907,6406819.0
2008-05-05 15:28:00,1.99913,1.99924,1.99885,1.99924,4982077.0
2008-05-05 15:29:00,1.99928,1.99938,1.99922,1.99926,8526340.0
2008-05-05 15:30:00,1.99934,1.99961,1.99934,1.99961,2864902.0
2008-05-05 15:31:00,1.99971,1.99993,1.99971,1.99985,5841221.0
2008-05-05 15:32:00,1.99995,1.99995,1.99974,1.99974,9012270.0
2008-05-05 15:33:00,1.99965,1.9998,1.99965,1.99979,3319099.0
2008-05-05 15:34:00,1.99984,1.99984,1.99958,1.99964,14682096.0
2008-05-05 15:35:00,1.99941,1.99969,1.99941,1.9996,3706166.0
2008-05-05 15:36:00,1.99969,1.99969,1.99917,1.99917,8514551.0
2008-05-05 15:37:00,1.99951,1.99951,1.99939,1.99939,10097384.0
2008-05-05 15:38:00,1.99933,1.99933,1.99895,1.99895,9574606.0
2008-05-05 15:39:00,1.99907,1.9996,1.99907,1.9996,20246939.0
2008-05-05 15:40:00,1.99967,1.99977,1.99957,1.99976,3698552.0
2008-05-05 15:41:00,1.99962,1.99962,1.9992,1.99952,2884389.0
2008-05-05 15:42:00,1.9996,1.99965,1.99947,1.99959,7954217.0
2008-05-05 15:43:00,1.99954,1.9999,1.99954,1.99983,24970472.0
2008-05-05 15:44:00,2.00003,2.00016,1.99997,2.00016,22620935.0
2008-05-05 15:45:00,2.00015,2.00016,2.00001,2.00008,11191664.0
2008-05-05 15:46:00,2.00024,2.00031,1.99991,2.00029,7350450.0
2008-05-05 15:47:00,2.00001,2.0003,2.00001,2.0003,3594825.0
2008-05-05 15:48:00,2.00026,2.00052,2.00026,2.00052,3402607.0
2008-05-05 15:49:00,2.00063,2.00074,2.00057,2.00074,1522477.0
2008-05-05 15:50:00,2.00072,2.00072,2.00022,2.00022,5418647.0
2008-05-05 15:51:00,2.00016,2.00046,2.00016,2.00029,3849486.0
2008-05-05 15:52:00,2.00037,2.00048,2.00006,2.00006,7080936.0
2008-05-05 15:53:00,2.0,2.0,1.9997,1.9997,4873173.0
2008-05-05 15:54:00,1.99955,1.99972,1.99949,1.99954,4006556.0
2008-05-05 15:55:00,1.99958,1.99985,1.99958,1.99974,15765074.0
2008-05-05 15:56:00,1.99974,1.99974,1.99919,1.99966,3731065.0
2008-05-05 15:57:00,1.99963,1.9997,1.99963,1.99964,1068072.0
2008-05-05 15:58:00,1.99935,1.99948,1.99926,1.99926,6978279.0
2008-05-05 15:59:00,1.99943,1.99949,1.99931,1.99946,5959070.0
2008-05-05 16:00:00,1.99965,1.99987,1.99964,1.99986,7829885.0
2008-05-05 16:01:00,1.99987,1.99994,1.99967,1.99978,2435017.0
2008-05-05 16:02:00,1.99979,1.9999,1.99979,1.9999,8527414.0
2008-05-05 16:03:00,1.99992,2.00033,1.99992,2.00002,25166389.0
2008-05-05 16:04:00,1.99995,1.99995,1.99967,1.99967,2073637.0
2008-05-05 16:05:00,1.9999,1.99998,1.99964,1.9999,17070324.0
2008-05-05 16:06:00,1.99983,1.99983,1.99953,1.99953,3444264.0
2008-05-05 16:07:00,1.99965,2.00021,1.99965,2.00021,3227200.0
2008-05-05 16:08:00,2.0001,2.00029,2.00006,2.00029,1851477.0
2008-05-05 16:09:00,2.00047,2.00077,2.00047,2.00065,5803918.0
2008-05-05 16:10:00,2.00056,2.00056,2.0001,2.00017,2114408.0
2008-05-05 16:11:00,2.00018,2.00025,2.00007,2.00009,10287180.0
2008-05-05 16:12:00,2.00023,2.00052,2.00022,2.00052,11939187.0
2008-05-05 16:13:00,2.00055,2.00076,2.00054,2.00064,3030177.0
2008-05-05 16:14:00,2.00079,2.001,2.00079,2.001,2220790.0
2008-05-05 16:15:00,2.00097,2.00118,2.00097,2.00118,1392578.0
2008-05-05 16:16:00,2.001,2.001,2.00053,2.00053,20922473.0
2008-05-05 16:17:00,2.00047,2.00047,2.00014,2.00035,3475605.0
2008-05-05 16:18:00,2.00031,2.00059,2.00031,2.00059,2764647.0
2008-05-05 16:19:00,2.00074,2.00085,2.00074,2.00085,16725163.0
2008-05-05 16:20:00,2.00088,2.00088,2.00073,2.00083,3190016.0
2008-05-05 16:21:00,2.00083,2.00094,2.00072,2.00094,6031357.0
2008-05-05 16:22:00,2.0011,2.00175,2.0011,2.00148,45765926.0
2008-05-05 16:23:00,2.00136,2.00136,2.00118,2.00129,7650326.0
2008-05-05 16:24:00,2.00131,2.00131,2.00051,2.00051,5796599.0
2008-05-05 16:25:00,2.00056,2.00056,2.00019,2.00019,7804526.0
2008-05-05 16:26:00,2.00021,2.00026,2.00006,2.00006,639486.0
2008-05-05 16:27:00,2.00004,2.00004,1.99985,1.99989,7395027.0
2008-05-05 16:28:00,1.99986,1.99986,1.99958,1.99963,8885023.0
2008-05-05 16:29:00,1.99947,1.99957,1.99941,1.99941,7318619.0
2008-05-05 16:30:00,1.99936,1.99936,1.9992,1.9992,615466.0
2008-05-05 16:31:00,1.99919,1.99919,1.99901,1.99901,8908804.0
2008-05-05 16:32:00,1.99887,1.99895,1.99878,1.99879,6794249.0
2008-05-05 16:33:00,1.99878,1.99878,1.99837,1.99837,17722482.0
2008-05-05 16:34:00,1.99844,1.99844,1.99821,1.99821,49694643.0
2008-05-05 16:35:00,1.99824,1.99824,1.99744,1.99744,3069325.0
2008-05-05 16:36:00,1.99728,1.99728,1.99696,1.99698,13037130.0
2008-05-05 16:37:00,1.99695,1.99695,1.99682,1.99689,29176640.0
2008-05-05 16:38:00,1.99685,1.99685,1.99625,1.99625,4516545.0
2008-05-05 16:39:00,1.99618,1.99625,1.99606,1.99621,2256245.0
2008-05-05 16:40:00,1.99635,1.99642,1.99602,1.99642,21170476.0
2008-05-05 16:41:00,1.99642,1.9968,1.99629,1.9968,1773161.0
2008-05-05 16:42:00,1.99686,1.9972,1.99686,1.99702,10584171.0
2008-05-05 16:43:00,1.99682,1.99682,1.99625,1.99625,6667115.0
2008-05-05 16:44:00,1.99622,1.99622,1.99602,1.99602,16379459.0
2008-05-05 16:45:00,1.99582,1.99608,1.99582,1.99593,8359935.0
2008-05-05 16:46:00,1.99587,1.99613,1.99586,1.99586,3496110.0
2008-05-05 16:47:00,1.99563,1.99563,1.99534,1.99554,11985543.0
2008-05-05 16:48:00,1.99539,1.99556,1.99521,1.99551,18855732.0
2008-05-05 16:49:00,1.99577,1.99614,1.99577,1.996,1972521.0
2008-05-05 16:50:00,1.99594,1.99594,1.99533,1.99539,7180133.0
2008-05-05 16:51:00,1.99516,1.99523,1.99494,1.99523,2737729.0
2008-05-05 16:52:00,1.9952,1.99548,1.99513,1.99542,12351713.0
2008-05-05 16:53:00,1.99551,1.99577,1.99551,1.99565,1831082.0
2008-05-05 16:54:00,1.99565,1.99573,1.99552,1.99573,1832576.0
2008-05-05 16:55:00,1.99576,1.99621,1.99576,1.99621,5639985.0
2008-05-05 16:56:00,1.99619,1.99675,1.99619,1.99675,6145525.0
2008-05-05 16:57:00,1.99688,1.99756,1.99688,1.99756,4129563.0
2008-05-05 16:58:00,1.9976,1.99824,1.9976,1.99824,11377698.0
2008-05-05 16:59:00,1.99815,1.99815,1.99776,1.99776,889260.0
2008-05-05 17:00:00,1.99766,1.99766,1.99728,1.99728,7518258.0
2008-05-05 17:01:00,1.99719,1.99721,1.99683,1.99683,1740231.0
2008-05-05 17:02:00,1.99667,1.99678,1.99642,1.99655,4215468.0
2008-05-05 17:03:00,1.99654,1.99658,1.99609,1.99609,1627342.0
2008-05-05 17:04:00,1.99622,1.9964,1.99615,1.99615,2907693.0
2008-05-05 17:05:00,1.99614,1.99641,1.99614,1.99629,20367661.0
2008-05-05 17:06:00,1.99623,1.99623,1.99603,1.99605,4013912.0
2008-05-05 17:07:00,1.99607,1.99645,1.99498,1.99645,3509571.0
2008-05-05 17:08:00,1.9966,1.99684,1.9966,1.99678,11457990.0
2008-05-05 17:09:00,1.99687,1.99703,1.99687,1.99703,3868853.0
2008-05-05 17:10:00,1.99695,1.99695,1.99673,1.99693,11448879.0
2008-05-05 17:11:00,1.997,1.99716,1.997,1.99716,1342467.0
2008-05-05 17:12:00,1.99708,1.99727,1.99708,1.99725,7293344.0
2008-05-05 17:13:00,1.99736,1.99736,1.99715,1.99721,5128166.0
2008-05-05 17:14:00,1.99727,1.99729,1.99713,1.99713,19150085.0
2008-05-05 17:15:00,1.99699,1.99699,1.9966,1.9966,3039620.0
2008-05-05 17:16:00,1.99648,1.99648,1.99481,1.99508,296290978.0
2008-05-05 17:17:00,1.99507,1.99517,1.99478,1.99478,15545706.0
2008-05-05 17:18:00,1.99466,1.99466,1.99396,1.99396,2076438.0
2008-05-05 17:19:00,1.99382,1.99384,1.99371,1.99382,8131561.0
2008-05-05 17:20:00,1.99386,1.99395,1.99377,1.99378,18460805.0
2008-05-05 17:21:00,1.99363,1.99363,1.99338,1.99344,9165470.0
2008-05-05 17:22:00,1.99344,1.99344,1.99315,1.99318,9475828.0
2008-05-05 17:23:00,1.9932,1.99323,1.99311,1.99313,21479092.0
2008-05-05 17:24:00,1.99326,1.99343,1.99326,1.99343,19483180.0
2008-05-05 17:25:00,1.99352,1.99374,1.99352,1.99374,10237464.0
2008-05-05 17:26:00,1.99381,1.99384,1.99361,1.99384,3655504.0
2008-05-05 17:27:00,1.99391,1.99421,1.99374,1.99421,12019847.0
2008-05-05 17:28:00,1.99429,1.99444,1.99399,1.99444,9309067.0
2008-05-05 17:29:00,1.99412,1.9945,1.99412,1.99433,15606467.0
2008-05-05 17:30:00,1.99418,1.9942,1.99403,1.99407,17456393.0
2008-05-05 17:31:00,1.99403,1.99403,1.99373,1.99387,15216232.0
2008-05-05 17:32:00,1.99382,1.99382,1.99357,1.99357,2199171.0
2008-05-05 17:33:00,1.9935,1.9935,1.993,1.99327,2592040.0
2008-05-05 17:34:00,1.99315,1.99327,1.99309,1.99324,8198304.0
2008-05-05 17:35:00,1.99317,1.99342,1.99305,1.99342,3403468.0
2008-05-05 17:36:00,1.9935,1.99392,1.9935,1.99392,12978263.0
2008-05-05 17:37:00,1.99389,1.9942,1.99389,1.99402,7195607.0
2008-05-05 17:38:00,1.99379,1.99403,1.99376,1.99376,52920381.0
2008-05-05 17:39:00,1.99346,1.99403,1.99346,1.99403,4317312.0
2008-05-05 17:40:00,1.99408,1.99441,1.99404,1.99441,9722964.0
2008-05-05 17:41:00,1.99442,1.99478,1.99437,1.99478,5113354.0
2008-05-05 17:42:00,1.99491,1.99499,1.99453,1.99493,1767837.0
2008-05-05 17:43:00,1.99491,1.99504,1.99477,1.99499,2608305.0
2008-05-05 17:44:00,1.99516,1.99522,1.99512,1.99516,11920069.0
2008-05-05 17:45:00,1.99525,1.9954,1.9952,1.9952,8560608.0
2008-05-05 17:46:00,1.99517,1.99517,1.9949,1.99497,15606625.0
2008-05-05 17:47:00,1.99493,1.99505,1.99492,1.995,7214965.0
2008-05-05 17:48:00,1.995,1.99502,1.99489,1.99498,1264027.0
2008-05-05 17:49:00,1.99496,1.99503,1.99496,1.99501,5032880.0
2008-05-05 17:50:00,1.99512,1.99516,1.99512,1.99513,6735913.0
2008-05-05 17:51:00,1.99517,1.99519,1.99503,1.99503,4108416.0
2008-05-05 17:52:00,1.99514,1.99514,1.99495,1.99498,10365223.0
2008-05-05 17:53:00,1.99507,1.99511,1.99486,1.99486,1730926.0
2008-05-05 17:54:00,1.99482,1.99482,1.99452,1.99452,2433663.0
2008-05-05 17:55:00,1.99447,1.99447,1.99408,1.99408,6378500.0
2008-05-05 17:56:00,1.99415,1.99415,1.99353,1.99353,1793140.0
2008-05-05 17:57:00,1.99388,1.99388,1.99357,1.99357,59228064.0
2008-05-05 17:58:00,1.99364,1.99366,1.99339,1.99339,17458826.0
2008-05-05 17:59:00,1.99337,1.99337,1.9932,1.99324,6416470.0
2008-05-05 18:00:00,1.99313,1.99313,1.9928,1.9928,7549140.0
2008-05-05 18:01:00,1.99283,1.9929,1.99272,1.99278,4798871.0
2008-05-05 18:02:00,1.99272,1.99272,1.99247,1.99253,10358998.0
2008-05-05 18:03:00,1.99221,1.99247,1.99221,1.99223,1233722.0
2008-05-05 18:04:00,1.99211,1.99211,1.99187,1.99187,4711641.0
2008-05-05 18:05:00,1.99181,1.9919,1.99146,1.99146,10299211.0
2008-05-05 18:06:00,1.99145,1.99156,1.99138,1.99138,11620226.0
2008-05-05 18:07:00,1.99133,1.99133,1.99084,1.99104,18518483.0
2008-05-05 18:08:00,1.99124,1.99169,1.99124,1.99169,10761979.0
2008-05-05 18:09:00,1.99172,1.99172,1.99135,1.99135,23796673.0
2008-05-05 18:10:00,1.99144,1.99144,1.99115,1.99115,11656067.0
2008-05-05 18:11:00,1.99121,1.99183,1.99121,1.99183,8212871.0
2008-05-05 18:12:00,1.99162,1.99216,1.99162,1.99197,6923576.0
2008-05-05 18:13:00,1.9918,1.9918,1.99147,1.99147,2442774.0
2008-05-05 18:14:00,1.99147,1.99157,1.99132,1.99132,770892.0
2008-05-05 18:15:00,1.99136,1.99147,1.99126,1.99146,2393246.0
2008-05-05 18:16:00,1.99143,1.99143,1.99122,1.99122,10828596.0
2008-05-05 18:17:00,1.99114,1.99123,1.99102,1.99106,5671338.0
2008-05-05 18:18:00,1.99114,1.99114,1.991,1.99105,8004720.0
2008-05-05 18:19:00,1.99121,1.99158,1.99121,1.99158,11598365.0
2008-05-05 18:20:00,1.99161,1.99177,1.9916,1.99177,3464696.0
2008-05-05 18:21:00,1.99178,1.99192,1.99173,1.99192,1372163.0
2008-05-05 18:22:00,1.9919,1.99192,1.99183,1.99187,903796.0
2008-05-05 18:23:00,1.9919,1.99207,1.9919,1.99205,4455988.0
2008-05-05 18:24:00,1.992,1.99207,1.99192,1.99199,4965962.0
2008-05-05 18:25:00,1.99202,1.99236,1.99198,1.99236,9445937.0
2008-05-05 18:26:00,1.99243,1.99278,1.99243,1.99278,19744746.0
2008-05-05 18:27:00,1.99271,1.99271,1.99245,1.99252,1124261.0
2008-05-05 18:28:00,1.99262,1.9927,1.99232,1.99246,31035992.0
2008-05-05 18:29:00,1.9926,1.99265,1.99253,1.99253,4215860.0
2008-05-05 18:30:00,1.99249,1.99295,1.99249,1.99295,2863259.0
2008-05-05 18:31:00,1.993,1.99315,1.99265,1.99265,10023270.0
2008-05-05 18:32:00,1.99272,1.99283,1.9927,1.99283,18391636.0
2008-05-05 18:33:00,1.99283,1.99285,1.99245,1.99245,16987663.0
2008-05-05 18:34:00,1.99235,1.99239,1.99216,1.99239,2706866.0
2008-05-05 18:35:00,1.99248,1.9927,1.99248,1.9927,19093729.0
2008-05-05 18:36:00,1.99272,1.99272,1.99248,1.99264,3650711.0
2008-05-05 18:37:00,1.99271,1.99296,1.99271,1.99295,11434879.0
2008-05-05 18:38:00,1.99302,1.99305,1.99286,1.99305,10613479.0
2008-05-05 18:39:00,1.993,1.993,1.99249,1.99276,5148678.0
2008-05-05 18:40:00,1.99279,1.99297,1.99277,1.99293,16168405.0
2008-05-05 18:41:00,1.99304,1.99337,1.99302,1.99337,1043073.0
2008-05-05 18:42:00,1.99339,1.99339,1.99314,1.99326,28255136.0
2008-05-05 18:43:00,1.99305,1.9932,1.99277,1.9932,9069042.0
2008-05-05 18:44:00,1.99333,1.99352,1.99326,1.99326,3644239.0
2008-05-05 18:45:00,1.99314,1.99317,1.99292,1.99317,2256728.0
2008-05-05 18:46:00,1.99329,1.99359,1.99329,1.99359,1870279.0
2008-05-05 18:47:00,1.99365,1.99394,1.99353,1.99394,4720891.0
2008-05-05 18:48:00,1.99396,1.99408,1.99386,1.99401,5766280.0
2008-05-05 18:49:00,1.99402,1.99407,1.99385,1.99398,8186348.0
2008-05-05 18:50:00,1.99398,1.99409,1.99373,1.99373,1858059.0
2008-05-05 18:51:00,1.99377,1.99404,1.99348,1.99404,5695780.0
2008-05-05 18:52:00,1.99404,1.99416,1.99404,1.99414,5291083.0
2008-05-05 18:53:00,1.99414,1.99422,1.99407,1.99409,12792403.0
2008-05-05 18:54:00,1.9942,1.9942,1.99393,1.99408,2002671.0
2008-05-05 18:55:00,1.99415,1.99427,1.99399,1.99427,5564671.0
2008-05-05 18:56:00,1.99432,1.99432,1.99412,1.99412,7009221.0
2008-05-05 18:57:00,1.99395,1.99395,1.99364,1.99367,4520789.0
2008-05-05 18:58:00,1.99363,1.99412,1.99245,1.99385,764591.0
2008-05-05 18:59:00,1.99396,1.99427,1.99396,1.99427,6952310.0
2008-05-05 19:00:00,1.99457,1.99478,1.99457,1.99478,13076671.0
2008-05-05 19:01:00,1.99463,1.99463,1.99437,1.99458,1615276.0
2008-05-05 19:02:00,1.99474,1.99511,1.99474,1.99507,1545550.0
2008-05-05 19:03:00,1.99518,1.99584,1.99518,1.99584,18474872.0
2008-05-05 19:04:00,1.99583,1.99585,1.99576,1.99578,18865707.0
2008-05-05 19:05:00,1.99585,1.99585,1.99553,1.99553,17236102.0
2008-05-05 19:06:00,1.99541,1.99545,1.9952,1.9952,3611183.0
2008-05-05 19:07:00,1.99525,1.99561,1.99525,1.99561,7576173.0
2008-05-05 19:08:00,1.99563,1.99563,1.99537,1.99541,6555888.0
2008-05-05 19:09:00,1.99543,1.99573,1.99543,1.99573,3744996.0
2008-05-05 19:10:00,1.99589,1.9962,1.99589,1.9962,2245957.0
2008-05-05 19:11:00,1.99631,1.99643,1.99626,1.99643,28467379.0
2008-05-05 19:12:00,1.99655,1.99668,1.99655,1.99661,11085990.0
2008-05-05 19:13:00,1.99643,1.99664,1.9962,1.99659,9781749.0
2008-05-05 19:14:00,1.99683,1.99683,1.99658,1.99658,8888329.0
2008-05-05 19:15:00,1.99658,1.99664,1.9963,1.9963,2149616.0
2008-05-05 19:16:00,1.99621,1.99623,1.99603,1.99603,1589291.0
2008-05-05 19:17:00,1.996,1.996,1.99533,1.99569,10803083.0
2008-05-05 19:18:00,1.99584,1.99584,1.99574,1.99574,3356787.0
2008-05-05 19:19:00,1.99574,1.99586,1.99565,1.99577,3740744.0
2008-05-05 19:20:00,1.99594,1.99599,1.99579,1.99599,3220380.0
2008-05-05 19:21:00,1.99593,1.99593,1.99578,1.99578,4044754.0
2008-05-05 19:22:00,1.99566,1.9957,1.99548,1.99554,4473188.0
2008-05-05 19:23:00,1.99552,1.99553,1.99537,1.99537,12093479.0
2008-05-05 19:24:00,1.99534,1.99542,1.99534,1.99542,5091518.0
2008-05-05 19:25:00,1.99548,1.99548,1.99533,1.9954,15061684.0
2008-05-05 19:26:00,1.99538,1.99544,1.9952,1.99541,4908838.0
2008-05-05 19:27:00,1.99555,1.99594,1.99555,1.99594,4275444.0
2008-05-05 19:28:00,1.99607,1.99679,1.99607,1.99679,18318767.0
2008-05-05 19:29:00,1.99682,1.99697,1.99676,1.99696,1254340.0
2008-05-05 19:30:00,1.99708,1.9973,1.99678,1.99722,29352479.0
2008-05-05 19:31:00,1.99705,1.99707,1.99696,1.99696,6440540.0
2008-05-05 19:32:00,1.99691,1.99691,1.99671,1.99678,1439685.0
2008-05-05 19:33:00,1.99671,1.99696,1.9967,1.99696,5164109.0
2008-05-05 19:34:00,1.99698,1.99699,1.99685,1.99689,16388167.0
2008-05-05 19:35:00,1.99686,1.99703,1.9965,1.99671,3285292.0
2008-05-05 19:36:00,1.99669,1.99669,1.99642,1.99649,3689254.0
2008-05-05 19:37:00,1.99653,1.99681,1.99649,1.99681,9446604.0
2008-05-05 19:38:00,1.99681,1.99681,1.99659,1.99671,6604005.0
2008-05-05 19:39:00,1.99673,1.99729,1.99673,1.99713,9249184.0
2008-05-05 19:40:00,1.99696,1.99699,1.99673,1.99699,2375975.0
2008-05-05 19:41:00,1.99695,1.99733,1.99695,1.99733,12103900.0
2008-05-05 19:42:00,1.99735,1.9975,1.99732,1.99744,3469500.0
2008-05-05 19:43:00,1.99736,1.99739,1.99702,1.99702,10639761.0
2008-05-05 19:44:00,1.99713,1.99722,1.99708,1.99722,4244738.0
2008-05-05 19:45:00,1.99728,1.99744,1.99728,1.99744,8711322.0
2008-05-05 19:46:00,1.99751,1.99751,1.99727,1.9973,2317457.0
2008-05-05 19:47:00,1.9973,1.99736,1.99721,1.99721,2550187.0
2008-05-05 19:48:00,1.99702,1.99744,1.99702,1.99744,2596476.0
2008-05-05 19:49:00,1.9976,1.9979,1.9976,1.99782,1179658.0
2008-05-05 19:50:00,1.99801,1.9983,1.99799,1.99828,1823367.0
2008-05-05 19:51:00,1.99824,1.9983,1.99793,1.9983,5412812.0
2008-05-05 19:52:00,1.99831,1.99835,1.9981,1.9981,9369932.0
2008-05-05 19:53:00,1.9981,1.99827,1.99769,1.99827,448898.0
2008-05-05 19:54:00,1.99826,1.99826,1.99804,1.99804,12265248.0
2008-05-05 19:55:00,1.99799,1.99804,1.99798,1.99802,3321241.0
2008-05-05 19:56:00,1.99792,1.99814,1.99792,1.99814,2086438.0
2008-05-05 19:57:00,1.99811,1.99828,1.99811,1.99823,2306863.0
2008-05-05 19:58:00,1.99843,1.99855,1.99837,1.99844,3530717.0
2008-05-05 19:59:00,1.99845,1.99859,1.99845,1.99859,5942190.0
2008-05-05 20:00:00,1.9987,1.99892,1.99863,1.99891,994524.0
2008-05-05 20:01:00,1.99888,1.99888,1.99869,1.99883,2308906.0
2008-05-05 20:02:00,1.99877,1.99877,1.99858,1.9987,7489397.0
2008-05-05 20:03:00,1.9986,1.9986,1.99831,1.99843,17512925.0
2008-05-05 20:04:00,1.99826,1.99826,1.99789,1.9981,1432626.0
2008-05-05 20:05:00,1.99808,1.99808,1.99754,1.99781,5514736.0
2008-05-05 20:06:00,1.99783,1.99796,1.99781,1.99796,3972514.0
2008-05-05 20:07:00,1.99799,1.99815,1.99783,1.99783,2713960.0
2008-05-05 20:08:00,1.99777,1.99777,1.99717,1.99717,14361771.0
2008-05-05 20:09:00,1.99711,1.99727,1.99682,1.99727,10131973.0
2008-05-05 20:10:00,1.9973,1.99761,1.9973,1.99761,6897864.0
2008-05-05 20:11:00,1.99743,1.99769,1.99743,1.99755,2640210.0
2008-05-05 20:12:00,1.99761,1.99773,1.99761,1.99767,5652879.0
2008-05-05 20:13:00,1.99787,1.99806,1.99777,1.99806,1162383.0
2008-05-05 20:14:00,1.99803,1.99803,1.99786,1.99786,3240653.0
2008-05-05 20:15:00,1.99772,1.99772,1.99754,1.99754,42666076.0
2008-05-05 20:16:00,1.99774,1.9978,1.99762,1.99762,8155600.0
2008-05-05 20:17:00,1.99765,1.99765,1.99756,1.9976,2029373.0
2008-05-05 20:18:00,1.99782,1.99814,1.99782,1.9981,7107780.0
2008-05-05 20:19:00,1.99806,1.99807,1.99782,1.998,994664.0
2008-05-05 20:20:00,1.998,1.998,1.99781,1.99792,5609952.0
2008-05-05 20:21:00,1.99776,1.99776,1.99748,1.99748,1384742.0
2008-05-05 20:22:00,1.99767,1.9982,1.99767,1.9982,29011745.0
2008-05-05 20:23:00,1.99826,1.99836,1.9982,1.9982,8519078.0
2008-05-05 20:24:00,1.99805,1.99805,1.99781,1.99781,4451259.0
2008-05-05 20:25:00,1.99782,1.99805,1.99782,1.99785,6676358.0
2008-05-05 20:26:00,1.99785,1.99793,1.99757,1.99793,4669205.0
2008-05-05 20:27:00,1.99784,1.99789,1.99773,1.99789,3259496.0
2008-05-05 20:28:00,1.99793,1.99799,1.99778,1.99778,11956506.0
2008-05-05 20:29:00,1.99769,1.99794,1.99758,1.99778,4737936.0
2008-05-05 20:30:00,1.99774,1.99774,1.99745,1.99752,5800780.0
2008-05-05 20:31:00,1.99755,1.99774,1.99753,1.99762,38852341.0
2008-05-05 20:32:00,1.99762,1.99765,1.99739,1.99739,4175752.0
2008-05-05 20:33:00,1.99736,1.99738,1.9972,1.99727,5245875.0
2008-05-05 20:34:00,1.99725,1.99743,1.99719,1.99737,4594008.0
2008-05-05 20:35:00,1.9974,1.99766,1.9974,1.9976,11357273.0
2008-05-05 20:36:00,1.99768,1.99775,1.99765,1.99771,8210199.0
2008-05-05 20:37:00,1.99768,1.9978,1.99768,1.99776,5978976.0
2008-05-05 20:38:00,1.99777,1.99792,1.99777,1.99782,3693070.0
2008-05-05 20:39:00,1.99766,1.99767,1.9974,1.99767,5359711.0
2008-05-05 20:40:00,1.9977,1.99816,1.9977,1.99816,11572172.0
2008-05-05 20:41:00,1.99821,1.99834,1.9982,1.99823,9952631.0
2008-05-05 20:42:00,1.99842,1.99864,1.9982,1.99857,13332228.0
2008-05-05 20:43:00,1.99857,1.9986,1.99839,1.99857,13415553.0
2008-05-05 20:44:00,1.99834,1.99838,1.99814,1.99829,4210860.0
2008-05-05 20:45:00,1.99815,1.99815,1.9976,1.9976,3023019.0
2008-05-05 20:46:00,1.99774,1.99774,1.9977,1.9977,1632500.0
2008-05-05 20:47:00,1.99754,1.99774,1.99752,1.99769,49887274.0
2008-05-05 20:48:00,1.9978,1.99781,1.9978,1.99781,361685.0
2008-05-05 20:49:00,1.9978,1.9978,1.99746,1.99774,33495726.0
2008-05-05 20:50:00,1.99777,1.99782,1.99744,1.99744,4133070.0
2008-05-05 20:51:00,1.9974,1.99742,1.99726,1.99732,17613945.0
2008-05-05 20:52:00,1.99723,1.99723,1.99699,1.99699,19978794.0
2008-05-05 20:53:00,1.99695,1.99695,1.99663,1.99663,10135065.0
2008-05-05 20:54:00,1.99661,1.99681,1.99661,1.99674,15760071.0
2008-05-05 20:55:00,1.99674,1.99687,1.99674,1.99674,1358857.0
2008-05-05 20:56:00,1.9967,1.99709,1.9967,1.99709,10852632.0
2008-05-05 20:57:00,1.99713,1.99743,1.99713,1.99743,2256858.0
2008-05-05 20:58:00,1.99748,1.99778,1.99748,1.99778,4275413.0
2008-05-05 20:59:00,1.99782,1.99786,1.99773,1.99774,15611928.0
2008-05-05 21:00:00,1.99786,1.99793,1.99772,1.99775,3714154.0
2008-05-05 21:01:00,1.9976,1.9976,1.99745,1.99747,1855848.0
2008-05-05 21:02:00,1.99752,1.99752,1.9973,1.99741,12686795.0
2008-05-05 21:03:00,1.9974,1.99751,1.99739,1.99739,9802868.0
2008-05-05 21:04:00,1.99708,1.99717,1.99706,1.99706,6390975.0
2008-05-05 21:06:00,1.99704,1.99717,1.99703,1.99717,6042357.0
2008-05-05 21:07:00,1.99726,1.99734,1.99725,1.99728,6042518.0
2008-05-05 21:08:00,1.99728,1.99733,1.99703,1.99703,4713027.0
2008-05-05 21:09:00,1.99699,1.9971,1.99671,1.99671,6209392.0
2008-05-05 21:10:00,1.99662,1.9967,1.99648,1.99661,11058944.0
2008-05-05 21:11:00,1.99665,1.99665,1.99638,1.99638,4757523.0
2008-05-05 21:12:00,1.9965,1.9965,1.99636,1.99647,19443824.0
2008-05-05 21:13:00,1.99644,1.99644,1.99629,1.99634,8929469.0
2008-05-05 21:14:00,1.9962,1.99641,1.99618,1.99618,5393785.0
2008-05-05 21:15:00,1.99611,1.99623,1.99598,1.9962,6922597.0
2008-05-05 21:16:00,1.99632,1.99637,1.99624,1.99633,13900809.0
2008-05-05 21:17:00,1.99635,1.99639,1.99612,1.99617,992637.0
2008-05-05 21:18:00,1.99621,1.99645,1.99621,1.99645,13651398.0
2008-05-05 21:19:00,1.99638,1.99679,1.99638,1.99679,1339432.0
2008-05-05 21:20:00,1.99685,1.99691,1.99684,1.99688,8218929.0
2008-05-05 21:21:00,1.99695,1.99709,1.99677,1.99709,18889709.0
2008-05-05 21:22:00,1.99716,1.99717,1.99705,1.99713,11407422.0
2008-05-05 21:23:00,1.99704,1.99704,1.99687,1.9969,6085438.0
2008-05-05 21:24:00,1.99662,1.997,1.99662,1.997,951332.0
2008-05-05 21:25:00,1.99698,1.99704,1.9968,1.99692,3225362.0
2008-05-05 21:26:00,1.99688,1.997,1.99684,1.997,1890805.0
2008-05-05 21:27:00,1.99703,1.99716,1.99689,1.99699,4013484.0
2008-05-05 21:28:00,1.99702,1.99702,1.99676,1.99676,4654891.0
2008-05-05 21:29:00,1.99695,1.99708,1.9969,1.99708,41651304.0
2008-05-05 21:30:00,1.99723,1.99751,1.99723,1.99751,546572.0
2008-05-05 21:31:00,1.9976,1.99782,1.9976,1.99782,3101380.0
2008-05-05 21:32:00,1.99773,1.99802,1.99773,1.998,9893352.0
2008-05-05 21:33:00,1.99808,1.99823,1.99789,1.99808,15562376.0
2008-05-05 21:34:00,1.99817,1.99849,1.99817,1.99834,8070021.0
2008-05-05 21:35:00,1.99833,1.99835,1.99822,1.99825,5142649.0
2008-05-05 21:36:00,1.99822,1.99822,1.99807,1.99811,7502190.0
2008-05-05 21:37:00,1.99813,1.99819,1.99811,1.99817,2556199.0
2008-05-05 21:38:00,1.99811,1.99829,1.99808,1.99828,14321657.0
2008-05-05 21:39:00,1.99833,1.99857,1.99829,1.9984,4668560.0
2008-05-05 21:40:00,1.99842,1.99846,1.99829,1.99829,4500170.0
2008-05-05 21:41:00,1.99836,1.99841,1.99829,1.99833,2643964.0
2008-05-05 21:42:00,1.99848,1.99848,1.99824,1.99824,4429086.0
2008-05-05 21:43:00,1.99833,1.99854,1.99827,1.99854,6145273.0
2008-05-05 21:44:00,1.99855,1.99856,1.99839,1.99839,3505376.0
2008-05-05 21:45:00,1.99847,1.99867,1.99842,1.99867,13854886.0
2008-05-05 21:46:00,1.99875,1.99894,1.99872,1.99873,21006867.0
2008-05-05 21:47:00,1.99864,1.9996,1.99864,1.9996,108696628.0
2008-05-05 21:48:00,1.9995,1.9996,1.9995,1.99953,1558543.0
2008-05-05 21:49:00,1.99943,1.99956,1.99934,1.99949,6360307.0
2008-05-05 21:50:00,1.99951,1.99967,1.99937,1.99949,4275389.0
2008-05-05 21:51:00,1.9993,1.99939,1.99902,1.99902,4609160.0
2008-05-05 21:52:00,1.99896,1.99896,1.99889,1.99889,1479582.0
2008-05-05 21:53:00,1.99892,1.99906,1.99889,1.99906,2607114.0
2008-05-05 21:54:00,1.9991,1.99934,1.9991,1.99932,3965582.0
2008-05-05 21:55:00,1.99921,1.99921,1.99864,1.99877,4964043.0
2008-05-05 21:56:00,1.99861,1.99861,1.99827,1.99827,11961912.0
2008-05-05 21:57:00,1.99824,1.99835,1.99822,1.99835,8714323.0
2008-05-05 21:58:00,1.99835,1.99835,1.99811,1.99811,6438159.0
2008-05-05 21:59:00,1.99817,1.99817,1.99783,1.99798,34073279.0
2008-05-05 22:00:00,1.99802,1.99826,1.99801,1.99826,19917428.0
2008-05-05 22:01:00,1.99817,1.99821,1.998,1.99802,1561533.0
2008-05-05 22:02:00,1.99804,1.99814,1.99803,1.99814,12923062.0
2008-05-05 22:03:00,1.99806,1.99806,1.99757,1.99764,909505.0
2008-05-05 22:04:00,1.99748,1.9975,1.99732,1.9975,4659172.0
2008-05-05 22:05:00,1.9976,1.99782,1.9974,1.99782,6050526.0
2008-05-05 22:06:00,1.99773,1.9978,1.99767,1.99776,5819561.0
2008-05-05 22:07:00,1.99768,1.99779,1.99768,1.99775,13232305.0
2008-05-05 22:08:00,1.99779,1.9979,1.99775,1.9978,3577560.0
2008-05-05 22:09:00,1.99779,1.99779,1.99757,1.99764,14372726.0
2008-05-05 22:10:00,1.99772,1.99776,1.99772,1.99776,4319523.0
2008-05-05 22:11:00,1.99778,1.99809,1.99775,1.99809,6291723.0
2008-05-05 22:12:00,1.99812,1.99812,1.9981,1.9981,23959385.0
2008-05-05 22:13:00,1.99813,1.99845,1.99813,1.99845,12952716.0
2008-05-05 22:14:00,1.99855,1.99856,1.99829,1.99829,1846310.0
2008-05-05 22:15:00,1.99828,1.99828,1.99793,1.99812,7327334.0
2008-05-05 22:16:00,1.99806,1.99806,1.99787,1.99796,677492.0
2008-05-05 22:17:00,1.99799,1.99807,1.99793,1.99801,3281960.0
2008-05-05 22:18:00,1.99797,1.998,1.99778,1.99789,4104708.0
2008-05-05 22:19:00,1.99777,1.99808,1.99777,1.99808,11924067.0
2008-05-05 22:20:00,1.99804,1.99804,1.99759,1.99792,5758594.0
2008-05-05 22:21:00,1.99791,1.99807,1.99791,1.998,2488819.0
2008-05-05 22:22:00,1.99799,1.99799,1.99782,1.99782,887157.0
2008-05-05 22:23:00,1.9979,1.998,1.99778,1.99785,27884037.0
2008-05-05 22:24:00,1.99785,1.99789,1.99758,1.99789,4648946.0
2008-05-05 22:25:00,1.99803,1.99807,1.99788,1.99807,8898513.0
2008-05-05 22:26:00,1.99811,1.99832,1.99811,1.99832,7764181.0
2008-05-05 22:27:00,1.9984,1.9984,1.99823,1.99831,6653259.0
2008-05-05 22:28:00,1.99837,1.99849,1.99836,1.99849,7224683.0
2008-05-05 22:29:00,1.99841,1.99841,1.99801,1.9983,7983174.0
2008-05-05 22:30:00,1.99823,1.99841,1.9979,1.99821,3739529.0
2008-05-05 22:31:00,1.99808,1.9981,1.99791,1.9981,6639362.0
2008-05-05 22:32:00,1.99824,1.99848,1.99824,1.99843,7619364.0
2008-05-05 22:33:00,1.99843,1.99852,1.99843,1.99846,5678898.0
2008-05-05 22:34:00,1.99848,1.99862,1.99848,1.99853,11378226.0
2008-05-05 22:35:00,1.99843,1.99843,1.99831,1.99836,3901135.0
2008-05-05 22:36:00,1.99829,1.9983,1.99806,1.99807,8796706.0
2008-05-05 22:37:00,1.99811,1.99877,1.99811,1.99877,5261585.0
2008-05-05 22:38:00,1.99893,1.99909,1.99891,1.99891,12804683.0
2008-05-05 22:39:00,1.99876,1.99884,1.99864,1.99864,2394068.0
2008-05-05 22:40:00,1.99851,1.99851,1.99821,1.99821,8513252.0
2008-05-05 22:41:00,1.99811,1.99832,1.99806,1.99822,2854825.0
2008-05-05 22:42:00,1.99818,1.99825,1.99805,1.99825,3676419.0
2008-05-05 22:43:00,1.99829,1.99847,1.99826,1.99847,20171374.0
2008-05-05 22:44:00,1.99843,1.99843,1.99823,1.99823,11670910.0
2008-05-05 22:45:00,1.9982,1.99824,1.9981,1.99818,2256856.0
2008-05-05 22:46:00,1.9982,1.99822,1.99797,1.99805,6496254.0
2008-05-05 22:47:00,1.99809,1.99809,1.99764,1.99764,8715531.0
2008-05-05 22:48:00,1.99733,1.99742,1.99715,1.99715,25533089.0
2008-05-05 22:49:00,1.99703,1.99711,1.99696,1.99711,13990763.0
2008-05-05 22:50:00,1.99734,1.9977,1.99726,1.99747,10130970.0
2008-05-05 22:51:00,1.99739,1.9975,1.99736,1.99749,7831937.0
2008-05-05 22:52:00,1.9974,1.99748,1.99734,1.99748,8532732.0
2008-05-05 22:53:00,1.99751,1.9978,1.99751,1.99758,21357706.0
2008-05-05 22:54:00,1.99739,1.99744,1.99719,1.9973,6016746.0
2008-05-05 22:55:00,1.99716,1.99716,1.99679,1.99699,12526987.0
2008-05-05 22:56:00,1.99719,1.99725,1.99707,1.99712,22702280.0
2008-05-05 22:57:00,1.99712,1.99712,1.99701,1.99704,12340469.0
2008-05-05 22:58:00,1.997,1.997,1.99656,1.99664,2404125.0
2008-05-05 22:59:00,1.99647,1.99649,1.99623,1.99623,1517438.0
2008-05-05 23:00:00,1.99607,1.99613,1.99568,1.99613,8576148.0
2008-05-05 23:01:00,1.99619,1.99631,1.99619,1.9963,11764180.0
2008-05-05 23:02:00,1.99641,1.99656,1.99641,1.99642,4207987.0
2008-05-05 23:03:00,1.99643,1.99647,1.99616,1.99647,8969104.0
2008-05-05 23:04:00,1.99663,1.99683,1.99663,1.99677,7170241.0
2008-05-05 23:05:00,1.99672,1.99672,1.99501,1.99647,1674472.0
2008-05-05 23:06:00,1.99663,1.99671,1.99628,1.99644,5558304.0
2008-05-05 23:07:00,1.99634,1.99638,1.99619,1.99622,1595449.0
2008-05-05 23:08:00,1.99618,1.99618,1.99581,1.99581,5193430.0
2008-05-05 23:09:00,1.9961,1.99628,1.9961,1.99628,521992.0
2008-05-05 23:10:00,1.99634,1.99697,1.99634,1.99697,7999677.0
2008-05-05 23:11:00,1.99681,1.99681,1.99641,1.99641,6306485.0
2008-05-05 23:12:00,1.99644,1.99645,1.99632,1.99645,3858935.0
2008-05-05 23:13:00,1.99652,1.9967,1.99648,1.99666,5398464.0
2008-05-05 23:14:00,1.99667,1.99677,1.99663,1.99677,11925806.0
2008-05-05 23:15:00,1.99677,1.99681,1.99662,1.99662,4406107.0
2008-05-05 23:16:00,1.9964,1.9964,1.99609,1.99635,1381719.0
2008-05-05 23:17:00,1.99658,1.997,1.9963,1.997,1019416.0
2008-05-05 23:18:00,1.99688,1.99688,1.99653,1.99653,2106659.0
2008-05-05 23:19:00,1.99667,1.99676,1.99659,1.99659,2690891.0
2008-05-05 23:20:00,1.99644,1.99666,1.99644,1.99651,4838745.0
2008-05-05 23:21:00,1.99673,1.99687,1.99673,1.99678,8673818.0
2008-05-05 23:22:00,1.99654,1.99672,1.9965,1.99672,7183139.0
2008-05-05 23:23:00,1.99684,1.99708,1.99684,1.99702,5649512.0
2008-05-05 23:24:00,1.9968,1.9968,1.99637,1.99637,6226118.0
2008-05-05 23:25:00,1.99638,1.9964,1.99621,1.99632,5411707.0
2008-05-05 23:26:00,1.99636,1.9966,1.99636,1.9966,3249720.0
2008-05-05 23:27:00,1.99667,1.99684,1.99661,1.99671,5403818.0
2008-05-05 23:28:00,1.99659,1.99659,1.99647,1.99647,8517662.0
2008-05-05 23:29:00,1.99652,1.99677,1.99622,1.99668,5603067.0
2008-05-05 23:30:00,1.99608,1.99653,1.99608,1.99645,19791228.0
2008-05-05 23:31:00,1.99642,1.99642,1.99623,1.99639,8497080.0
2008-05-05 23:32:00,1.99634,1.99634,1.99619,1.99627,2453477.0
2008-05-05 23:33:00,1.99605,1.99624,1.99605,1.99624,4551838.0
2008-05-05 23:34:00,1.9963,1.99633,1.99628,1.9963,14738827.0
2008-05-05 23:35:00,1.9963,1.99633,1.99624,1.99624,8003244.0
2008-05-05 23:36:00,1.99619,1.99626,1.9961,1.99626,6125189.0
2008-05-05 23:37:00,1.9964,1.99661,1.9964,1.99657,8713153.0
2008-05-05 23:38:00,1.99667,1.99667,1.99645,1.99645,5816412.0
2008-05-05 23:39:00,1.99643,1.99654,1.99639,1.99654,8815423.0
2008-05-05 23:40:00,1.99655,1.99655,1.99634,1.99634,6105551.0
2008-05-05 23:41:00,1.99647,1.9967,1.99647,1.99668,5632964.0
2008-05-05 23:42:00,1.99651,1.99651,1.99627,1.99644,8944089.0
2008-05-05 23:43:00,1.99642,1.99646,1.99612,1.9962,1289625.0
2008-05-05 23:44:00,1.99624,1.99678,1.99624,1.99673,2095620.0
2008-05-05 23:45:00,1.99652,1.99656,1.9964,1.9965,7536224.0
2008-05-05 23:46:00,1.99637,1.99651,1.99637,1.99641,1369509.0
2008-05-05 23:47:00,1.99633,1.99638,1.99614,1.99638,13356733.0
2008-05-05 23:48:00,1.99641,1.99643,1.99627,1.99642,7054547.0
2008-05-05 23:49:00,1.99642,1.99649,1.99617,1.99649,20353538.0
2008-05-05 23:50:00,1.99647,1.99676,1.99645,1.99645,11594875.0
2008-05-05 23:51:00,1.99646,1.99657,1.99645,1.99657,29986073.0
2008-05-05 23:52:00,1.99665,1.99684,1.99654,1.99659,3117495.0
2008-05-05 23:53:00,1.99652,1.99653,1.99646,1.99653,33779673.0
2008-05-05 23:54:00,1.99641,1.99651,1.99626,1.99626,5860741.0
2008-05-05 23:55:00,1.99632,1.99653,1.99624,1.99653,14794270.0
2008-05-05 23:56:00,1.99665,1.99665,1.99627,1.99627,5387978.0
2008-05-05 23:57:00,1.99637,1.99643,1.99617,1.99617,3073221.0
2008-05-05 23:58:00,1.99642,1.99672,1.99642,1.99647,3327762.0
2008-05-05 23:59:00,1.99643,1.99643,1.99627,1.99641,11790958.0
2008-05-06 00:00:00,1.99648,1.9966,1.99638,1.99655,14272168.0
2008-05-06 00:01:00,1.9965,1.99653,1.99645,1.99653,19440532.0
2008-05-06 00:02:00,1.99642,1.99691,1.99642,1.99684,3354519.0
2008-05-06 00:03:00,1.99675,1.99687,1.9966,1.99687,7955994.0
2008-05-06 00:04:00,1.99683,1.99712,1.99683,1.99703,11243246.0
2008-05-06 00:05:00,1.99721,1.9976,1.99721,1.9976,2301331.0
2008-05-06 00:06:00,1.99765,1.99765,1.99737,1.9976,2343402.0
2008-05-06 00:07:00,1.99756,1.99777,1.99756,1.9976,6922062.0
2008-05-06 00:08:00,1.9977,1.9977,1.99749,1.99749,10221090.0
2008-05-06 00:09:00,1.99758,1.99778,1.99758,1.99763,5006064.0
2008-05-06 00:10:00,1.99755,1.99755,1.99725,1.99745,5983281.0
2008-05-06 00:11:00,1.99744,1.9976,1.99719,1.99719,5631454.0
2008-05-06 00:12:00,1.99701,1.99721,1.99697,1.99721,7577801.0
2008-05-06 00:13:00,1.99722,1.99729,1.99713,1.99717,7814806.0
2008-05-06 00:14:00,1.99724,1.99744,1.99724,1.99744,1699644.0
2008-05-06 00:15:00,1.99749,1.99761,1.99736,1.99741,3449686.0
2008-05-06 00:16:00,1.99756,1.99773,1.99756,1.99773,9382889.0
2008-05-06 00:17:00,1.99778,1.99806,1.99778,1.99797,7236069.0
2008-05-06 00:18:00,1.99795,1.99817,1.99795,1.99817,15318286.0
2008-05-06 00:20:00,1.99822,1.99835,1.99809,1.99809,1776069.0
2008-05-06 00:22:00,1.9982,1.99821,1.99798,1.99817,9779617.0
2008-05-06 00:24:00,1.99802,1.99814,1.99801,1.9981,5341180.0
2008-05-06 00:25:00,1.99815,1.99817,1.9981,1.99811,3285350.0
2008-05-06 00:26:00,1.99814,1.99816,1.99797,1.99797,7885885.0
2008-05-06 00:27:00,1.99815,1.99825,1.99811,1.99811,5665328.0
2008-05-06 00:28:00,1.99819,1.99822,1.99803,1.99803,40837655.0
2008-05-06 00:29:00,1.99793,1.99811,1.99784,1.99811,11708193.0
2008-05-06 00:30:00,1.99813,1.99829,1.99813,1.99826,6423511.0
2008-05-06 00:31:00,1.99823,1.99834,1.99813,1.9982,11411155.0
2008-05-06 00:32:00,1.99828,1.99832,1.9982,1.9982,14570685.0
2008-05-06 00:33:00,1.99812,1.99816,1.99775,1.998,10902270.0
2008-05-06 00:34:00,1.99805,1.99805,1.99804,1.99804,994887.0
2008-05-06 00:35:00,1.99808,1.99819,1.998,1.99813,14596909.0
2008-05-06 00:36:00,1.99812,1.99815,1.99801,1.99806,4464053.0
2008-05-06 00:37:00,1.99799,1.99804,1.99787,1.99804,3676160.0
2008-05-06 00:38:00,1.99806,1.99811,1.99772,1.99772,22633213.0
2008-05-06 00:39:00,1.99772,1.99779,1.99761,1.99761,1626674.0
2008-05-06 00:40:00,1.99759,1.99766,1.99744,1.99744,5254605.0
2008-05-06 00:41:00,1.99735,1.99735,1.99699,1.99699,10718480.0
2008-05-06 00:42:00,1.99745,1.99767,1.99745,1.99767,7115641.0
2008-05-06 00:43:00,1.99769,1.99795,1.99769,1.99787,3898470.0
2008-05-06 00:44:00,1.99802,1.99804,1.99791,1.99791,17137538.0
2008-05-06 00:45:00,1.9979,1.99799,1.9978,1.99799,28680216.0
2008-05-06 00:46:00,1.99792,1.99795,1.9978,1.99795,3107596.0
2008-05-06 00:48:00,1.998,1.99808,1.99792,1.99795,39332960.0
2008-05-06 00:49:00,1.99796,1.99796,1.99785,1.9979,5321316.0
2008-05-06 00:50:00,1.99806,1.9983,1.99804,1.99804,3734371.0
2008-05-06 00:51:00,1.99812,1.99821,1.99797,1.99821,17242739.0
2008-05-06 00:52:00,1.99815,1.99815,1.99764,1.99764,2300784.0
2008-05-06 00:53:00,1.99784,1.99812,1.99784,1.99805,12072498.0
2008-05-06 00:54:00,1.99797,1.99797,1.99768,1.99796,11107017.0
2008-05-06 00:55:00,1.99807,1.99828,1.99807,1.99817,6390943.0
2008-05-06 00:56:00,1.99811,1.99811,1.99804,1.99805,9563223.0
2008-05-06 00:57:00,1.99801,1.99801,1.99777,1.99781,7300513.0
2008-05-06 00:58:00,1.99781,1.99781,1.99759,1.99759,11124417.0
2008-05-06 00:59:00,1.99764,1.9977,1.99762,1.99766,1462528.0
2008-05-06 01:00:00,1.99718,1.99819,1.99718,1.99819,4213140.0
2008-05-06 01:01:00,1.99813,1.9983,1.99802,1.9983,9479527.0
2008-05-06 01:02:00,1.9983,1.9983,1.99811,1.99811,7877320.0
2008-05-06 01:03:00,1.99812,1.9983,1.99812,1.99829,11376046.0
2008-05-06 01:04:00,1.99821,1.99842,1.99821,1.99834,6717263.0
2008-05-06 01:05:00,1.99831,1.99831,1.99823,1.99825,4230382.0
2008-05-06 01:06:00,1.99808,1.99822,1.99793,1.99793,4279512.0
2008-05-06 01:07:00,1.99803,1.99803,1.99796,1.99796,7773236.0
2008-05-06 01:08:00,1.99782,1.99782,1.99734,1.99748,12125003.0
2008-05-06 01:09:00,1.99746,1.9975,1.99726,1.9975,4440005.0
2008-05-06 01:10:00,1.99759,1.99759,1.99729,1.99752,1895078.0
2008-05-06 01:11:00,1.99741,1.99752,1.99726,1.99747,15855697.0
2008-05-06 01:12:00,1.99745,1.99752,1.99738,1.99751,22716630.0
2008-05-06 01:13:00,1.9975,1.99756,1.99743,1.99744,4832294.0
2008-05-06 01:14:00,1.99734,1.9974,1.99714,1.99722,8655605.0
2008-05-06 01:15:00,1.99734,1.99736,1.99726,1.99726,7510577.0
2008-05-06 01:16:00,1.99728,1.99758,1.99728,1.99758,8465255.0
2008-05-06 01:17:00,1.99759,1.99759,1.99694,1.99746,7287715.0
2008-05-06 01:18:00,1.99759,1.99769,1.99755,1.99769,13082298.0
2008-05-06 01:19:00,1.99778,1.99805,1.99778,1.99794,9787696.0
2008-05-06 01:20:00,1.99795,1.99824,1.99778,1.99778,7138646.0
2008-05-06 01:21:00,1.99828,1.9983,1.99775,1.99807,8250925.0
2008-05-06 01:22:00,1.9981,1.99811,1.99781,1.99781,8593847.0
2008-05-06 01:23:00,1.99781,1.99791,1.99773,1.99791,4922367.0
2008-05-06 01:24:00,1.99784,1.99792,1.99757,1.99757,5702790.0
2008-05-06 01:25:00,1.99749,1.99761,1.99722,1.99761,7451104.0
2008-05-06 01:26:00,1.9976,1.99767,1.9975,1.9975,10373894.0
2008-05-06 01:27:00,1.99742,1.99757,1.99717,1.99757,5104689.0
2008-05-06 01:28:00,1.99755,1.9978,1.99755,1.99765,11180228.0
2008-05-06 01:29:00,1.99764,1.99767,1.99754,1.99766,6965531.0
2008-05-06 01:30:00,1.99766,1.99766,1.9973,1.9973,3235684.0
2008-05-06 01:31:00,1.99723,1.99738,1.99692,1.99705,14017294.0
2008-05-06 01:32:00,1.99715,1.99718,1.99707,1.99718,3187300.0
2008-05-06 01:33:00,1.99722,1.99733,1.99716,1.99733,7598729.0
2008-05-06 01:34:00,1.99736,1.99745,1.99712,1.99745,1750969.0
2008-05-06 01:35:00,1.9974,1.99753,1.99711,1.99711,2098420.0
2008-05-06 01:36:00,1.99737,1.99742,1.99722,1.99722,3247463.0
2008-05-06 01:37:00,1.99704,1.99704,1.99687,1.997,5740666.0
2008-05-06 01:38:00,1.99705,1.99765,1.99705,1.99754,7296742.0
2008-05-06 01:39:00,1.9974,1.9974,1.99718,1.99718,2154237.0
2008-05-06 01:40:00,1.99717,1.99723,1.99707,1.99708,3757424.0
2008-05-06 01:41:00,1.99714,1.99736,1.99714,1.99736,14052847.0
2008-05-06 01:42:00,1.99733,1.99733,1.99708,1.99708,3248758.0
2008-05-06 01:43:00,1.99706,1.99706,1.9964,1.9964,8915071.0
2008-05-06 01:44:00,1.99639,1.99655,1.99632,1.99632,6866438.0
2008-05-06 01:45:00,1.99654,1.99696,1.99654,1.99696,4927058.0
2008-05-06 01:46:00,1.99706,1.99711,1.99675,1.99675,2605475.0
2008-05-06 01:47:00,1.99667,1.99667,1.99638,1.99638,4669947.0
2008-05-06 01:48:00,1.99632,1.99634,1.99622,1.99623,8045540.0
2008-05-06 01:49:00,1.99617,1.99617,1.99597,1.99597,1931268.0
2008-05-06 01:50:00,1.99598,1.99603,1.9958,1.9958,12229598.0
2008-05-06 01:51:00,1.99571,1.99571,1.99553,1.99561,6709674.0
2008-05-06 01:52:00,1.99553,1.99553,1.99392,1.99543,1033718.0
2008-05-06 01:53:00,1.99557,1.99598,1.99557,1.99598,4180665.0
2008-05-06 01:54:00,1.99601,1.99616,1.99558,1.9958,8359042.0
2008-05-06 01:55:00,1.99569,1.99569,1.99553,1.99556,15362513.0
2008-05-06 01:56:00,1.99554,1.99582,1.99533,1.99533,7343529.0
2008-05-06 01:57:00,1.9957,1.99579,1.99567,1.99579,4704857.0
2008-05-06 01:58:00,1.99586,1.99592,1.99575,1.99575,4510972.0
2008-05-06 01:59:00,1.99562,1.99563,1.9954,1.9954,3600195.0
2008-05-06 02:00:00,1.99525,1.99529,1.99505,1.99505,3706193.0
2008-05-06 02:01:00,1.99494,1.99494,1.99424,1.99424,4369826.0
2008-05-06 02:02:00,1.99422,1.99425,1.99413,1.99413,5180420.0
2008-05-06 02:03:00,1.99361,1.99408,1.99361,1.99407,6946206.0
2008-05-06 02:04:00,1.99391,1.99391,1.99343,1.99386,14780173.0
2008-05-06 02:05:00,1.99393,1.99397,1.9934,1.99376,8295169.0
2008-05-06 02:06:00,1.9938,1.99393,1.99369,1.99393,4070752.0
2008-05-06 02:07:00,1.99387,1.99387,1.99209,1.99321,1017340.0
2008-05-06 02:08:00,1.99318,1.99325,1.99311,1.99321,6789792.0
2008-05-06 02:09:00,1.99324,1.9935,1.99324,1.9935,11645019.0
2008-05-06 02:10:00,1.99343,1.99343,1.99304,1.99317,1952944.0
2008-05-06 02:11:00,1.99318,1.99345,1.99318,1.99345,7755485.0
2008-05-06 02:12:00,1.99354,1.99357,1.99345,1.99345,4952224.0
2008-05-06 02:13:00,1.99332,1.99332,1.99313,1.99324,2401360.0
2008-05-06 02:14:00,1.9933,1.9935,1.99329,1.9935,5046146.0
2008-05-06 02:15:00,1.99341,1.99364,1.99341,1.99354,6444937.0
2008-05-06 02:16:00,1.99358,1.9938,1.99352,1.9938,8493778.0
2008-05-06 02:17:00,1.99377,1.99398,1.99377,1.99387,3237103.0
2008-05-06 02:18:00,1.99397,1.99414,1.99397,1.99414,12824279.0
2008-05-06 02:20:00,1.99434,1.9946,1.99434,1.9946,2183273.0
2008-05-06 02:21:00,1.99475,1.9949,1.99467,1.9949,6888918.0
2008-05-06 02:22:00,1.99495,1.99522,1.99494,1.99504,6072849.0
2008-05-06 02:24:00,1.99488,1.99524,1.99488,1.99524,2134928.0
2008-05-06 02:25:00,1.99539,1.99589,1.99539,1.99589,1830217.0
2008-05-06 02:26:00,1.99608,1.99617,1.99608,1.99613,7166586.0
2008-05-06 02:27:00,1.99606,1.99608,1.99597,1.99608,3360356.0
2008-05-06 02:28:00,1.99597,1.9962,1.9957,1.99581,14258259.0
2008-05-06 02:29:00,1.99572,1.99583,1.99564,1.99583,3372261.0
2008-05-06 02:30:00,1.99579,1.99587,1.99568,1.99581,7250475.0
2008-05-06 02:31:00,1.99581,1.99598,1.99581,1.99584,11209373.0
2008-05-06 02:32:00,1.99597,1.99597,1.99564,1.99585,4642738.0
2008-05-06 02:33:00,1.99586,1.99596,1.99577,1.99589,11306697.0
2008-05-06 02:34:00,1.99595,1.99625,1.99582,1.99625,6833367.0
2008-05-06 02:35:00,1.99628,1.99638,1.99628,1.9963,5920671.0
2008-05-06 02:36:00,1.99625,1.99625,1.99595,1.99605,4645933.0
2008-05-06 02:37:00,1.996,1.996,1.99538,1.99538,7893676.0
2008-05-06 02:38:00,1.99536,1.99613,1.99536,1.99605,8824518.0
2008-05-06 02:39:00,1.99555,1.99613,1.99555,1.99613,7347310.0
2008-05-06 02:40:00,1.99618,1.99624,1.99606,1.99611,9548042.0
2008-05-06 02:41:00,1.99612,1.99617,1.99604,1.99617,8605162.0
2008-05-06 02:42:00,1.99619,1.99632,1.996,1.99617,7557517.0
2008-05-06 02:43:00,1.99618,1.99626,1.99618,1.99618,9255690.0
2008-05-06 02:44:00,1.99617,1.99627,1.99617,1.99621,8209178.0
2008-05-06 02:46:00,1.9961,1.9961,1.99576,1.99576,5328952.0
2008-05-06 02:47:00,1.99579,1.9959,1.99575,1.99579,21763393.0
2008-05-06 02:48:00,1.99585,1.99591,1.99567,1.99582,14433951.0
2008-05-06 02:49:00,1.99586,1.99586,1.99554,1.9957,1765656.0
2008-05-06 02:50:00,1.99575,1.99575,1.99566,1.99574,4247997.0
2008-05-06 02:51:00,1.99567,1.9957,1.99553,1.99559,11029748.0
2008-05-06 02:52:00,1.99558,1.99558,1.9955,1.9955,7972549.0
2008-05-06 02:53:00,1.99527,1.99557,1.99527,1.99557,4130006.0
2008-05-06 02:54:00,1.9959,1.99607,1.9959,1.99604,4190157.0
2008-05-06 02:55:00,1.99595,1.99595,1.99565,1.99582,6361045.0
2008-05-06 02:56:00,1.99589,1.99601,1.99584,1.99594,12598058.0
2008-05-06 02:57:00,1.99606,1.99607,1.99586,1.99596,7747930.0
2008-05-06 02:58:00,1.99588,1.99603,1.99574,1.99603,8832133.0
2008-05-06 02:59:00,1.99622,1.99634,1.9958,1.9958,4679705.0
2008-05-06 03:00:00,1.99623,1.99625,1.99613,1.99625,1509473.0
2008-05-06 03:01:00,1.99619,1.99628,1.99611,1.99628,10816160.0
2008-05-06 03:02:00,1.99624,1.99638,1.99618,1.99637,7342362.0
2008-05-06 03:03:00,1.99642,1.99642,1.9963,1.9963,8973655.0
2008-05-06 03:04:00,1.99627,1.99627,1.99617,1.99618,5978990.0
2008-05-06 03:05:00,1.99619,1.99623,1.99608,1.99623,10733492.0
2008-05-06 03:06:00,1.99615,1.99615,1.99585,1.99596,11624939.0
2008-05-06 03:07:00,1.99583,1.99593,1.99576,1.99576,2108491.0
2008-05-06 03:08:00,1.99575,1.99579,1.99561,1.99579,15865607.0
2008-05-06 03:09:00,1.99571,1.99598,1.99571,1.9959,3614024.0
2008-05-06 03:10:00,1.99572,1.99572,1.99532,1.99532,5824559.0
2008-05-06 03:11:00,1.99522,1.99556,1.99518,1.99556,42925856.0
2008-05-06 03:12:00,1.99576,1.99623,1.99576,1.99623,8909885.0
2008-05-06 03:13:00,1.99631,1.99631,1.99606,1.99617,2945869.0
2008-05-06 03:14:00,1.99615,1.99615,1.99577,1.99577,26421203.0
2008-05-06 03:15:00,1.99583,1.996,1.99583,1.996,17079469.0
2008-05-06 03:16:00,1.99592,1.9961,1.99587,1.99587,4213195.0
2008-05-06 03:17:00,1.99587,1.99587,1.99568,1.99569,7619276.0
2008-05-06 03:18:00,1.99534,1.99583,1.99534,1.9957,11483265.0
2008-05-06 03:19:00,1.99571,1.99573,1.99549,1.99556,4901684.0
2008-05-06 03:20:00,1.99549,1.99549,1.99507,1.99507,1726828.0
2008-05-06 03:21:00,1.9951,1.99535,1.9951,1.99524,21615141.0
2008-05-06 03:22:00,1.99524,1.99539,1.99516,1.99539,3380067.0
2008-05-06 03:23:00,1.99555,1.9957,1.99546,1.99546,4113576.0
2008-05-06 03:24:00,1.99536,1.99536,1.9952,1.99532,15806072.0
2008-05-06 03:26:00,1.99526,1.99531,1.99489,1.99531,11549016.0
2008-05-06 03:27:00,1.99541,1.99555,1.99539,1.99539,14646846.0
2008-05-06 03:28:00,1.99531,1.99578,1.99525,1.99578,12143402.0
2008-05-06 03:29:00,1.99579,1.9958,1.99556,1.99576,6351738.0
2008-05-06 03:30:00,1.99588,1.99596,1.99581,1.99581,11572791.0
2008-05-06 03:31:00,1.9958,1.9958,1.99572,1.99572,38734377.0
2008-05-06 03:32:00,1.99566,1.996,1.99566,1.996,5962246.0
2008-05-06 03:33:00,1.99592,1.99631,1.99589,1.99589,8391916.0
2008-05-06 03:34:00,1.99598,1.99635,1.99598,1.99627,3154139.0
2008-05-06 03:35:00,1.9961,1.9962,1.99594,1.99603,5045511.0
2008-05-06 03:36:00,1.99613,1.99618,1.99561,1.99618,9414918.0
2008-05-06 03:37:00,1.99627,1.99627,1.99604,1.99617,9331695.0
2008-05-06 03:38:00,1.99623,1.9963,1.99619,1.99623,14134655.0
2008-05-06 03:39:00,1.99607,1.99629,1.99605,1.99624,1740562.0
2008-05-06 03:40:00,1.99627,1.99649,1.99622,1.99649,5476419.0
2008-05-06 03:41:00,1.99651,1.99694,1.99651,1.99686,16060272.0
2008-05-06 03:42:00,1.99693,1.9971,1.99685,1.99709,7368706.0
2008-05-06 03:43:00,1.99712,1.99712,1.99684,1.99701,9815765.0
2008-05-06 03:44:00,1.99698,1.99698,1.9969,1.9969,3266129.0
2008-05-06 03:46:00,1.99684,1.99694,1.99684,1.99687,8155717.0
2008-05-06 03:47:00,1.99671,1.99671,1.99639,1.99639,8419780.0
2008-05-06 03:48:00,1.9964,1.9964,1.99601,1.99602,5659752.0
2008-05-06 03:49:00,1.99614,1.99632,1.996,1.99632,6550559.0
2008-05-06 03:50:00,1.99637,1.9966,1.99637,1.9966,5493322.0
2008-05-06 03:51:00,1.99657,1.99667,1.99657,1.99662,10008901.0
2008-05-06 03:52:00,1.99655,1.99673,1.99655,1.99655,6922062.0
2008-05-06 03:53:00,1.99657,1.99657,1.99641,1.99657,2167408.0
2008-05-06 03:54:00,1.99655,1.99655,1.99638,1.99651,2093070.0
2008-05-06 03:55:00,1.99649,1.99649,1.99635,1.99635,11217447.0
2008-05-06 03:56:00,1.99647,1.99652,1.99633,1.9965,7652938.0
2008-05-06 03:57:00,1.99653,1.99671,1.99626,1.99626,3496477.0
2008-05-06 03:58:00,1.99629,1.99629,1.99601,1.99605,19936962.0
2008-05-06 03:59:00,1.9961,1.9961,1.99592,1.99602,15562279.0
2008-05-06 04:00:00,1.99593,1.99593,1.99567,1.99577,11102598.0
2008-05-06 04:01:00,1.99575,1.99595,1.99575,1.99587,3108316.0
2008-05-06 04:02:00,1.9959,1.99599,1.99583,1.99599,2157964.0
2008-05-06 04:03:00,1.99596,1.99604,1.99588,1.99604,5839993.0
2008-05-06 04:04:00,1.99609,1.99609,1.99584,1.99596,16352680.0
2008-05-06 04:05:00,1.99582,1.99587,1.99571,1.99571,6509765.0
2008-05-06 04:06:00,1.99582,1.99587,1.99575,1.99575,32599570.0
2008-05-06 04:07:00,1.99571,1.99571,1.99542,1.99558,2907567.0
2008-05-06 04:08:00,1.99565,1.99565,1.99531,1.99543,30154941.0
2008-05-06 04:09:00,1.99548,1.99562,1.99546,1.9956,10848498.0
2008-05-06 04:10:00,1.99567,1.99572,1.99551,1.99572,20234155.0
2008-05-06 04:11:00,1.99567,1.99567,1.99549,1.99558,6812695.0
2008-05-06 04:12:00,1.99555,1.99555,1.99542,1.99542,12748623.0
2008-05-06 04:13:00,1.99539,1.99539,1.99511,1.99517,1462213.0
2008-05-06 04:14:00,1.99532,1.99534,1.99497,1.99497,8251641.0
2008-05-06 04:15:00,1.99509,1.99522,1.99504,1.99522,1912587.0
2008-05-06 04:16:00,1.99528,1.99534,1.99517,1.99524,1371214.0
2008-05-06 04:17:00,1.99525,1.99527,1.99514,1.99515,8924455.0
2008-05-06 04:18:00,1.99518,1.99518,1.99502,1.99503,5985510.0
2008-05-06 04:19:00,1.995,1.995,1.99462,1.99467,5900792.0
2008-05-06 04:20:00,1.99477,1.99488,1.99477,1.99485,9754812.0
2008-05-06 04:21:00,1.99496,1.99499,1.99484,1.99499,6390960.0
2008-05-06 04:22:00,1.99485,1.99511,1.99484,1.99511,8325199.0
2008-05-06 04:23:00,1.9951,1.99523,1.99509,1.99523,5693085.0
2008-05-06 04:24:00,1.99521,1.99521,1.99478,1.99489,7335695.0
2008-05-06 04:25:00,1.99488,1.99488,1.9946,1.99481,13418450.0
2008-05-06 04:26:00,1.99488,1.99516,1.9948,1.9948,4408560.0
2008-05-06 04:27:00,1.99472,1.99473,1.99447,1.99473,2243488.0
2008-05-06 04:28:00,1.99469,1.99469,1.99421,1.99421,8107901.0
2008-05-06 04:29:00,1.99398,1.99398,1.99341,1.99341,20949749.0
2008-05-06 04:30:00,1.99388,1.99397,1.9935,1.99372,5873234.0
2008-05-06 04:31:00,1.99352,1.99353,1.99324,1.99353,7943357.0
2008-05-06 04:32:00,1.99368,1.99369,1.99352,1.99352,5610859.0
2008-05-06 04:33:00,1.99341,1.99341,1.99274,1.99274,3099991.0
2008-05-06 04:34:00,1.99278,1.99278,1.99233,1.99237,5484095.0
2008-05-06 04:35:00,1.99225,1.9923,1.99196,1.99196,6021975.0
2008-05-06 04:36:00,1.99214,1.99229,1.99194,1.99194,5878784.0
2008-05-06 04:37:00,1.99201,1.99226,1.99201,1.99221,6768246.0
2008-05-06 04:38:00,1.99231,1.99231,1.99212,1.99212,8985618.0
2008-05-06 04:39:00,1.99197,1.99218,1.99195,1.99195,5303315.0
2008-05-06 04:40:00,1.99198,1.99199,1.9918,1.9918,2931573.0
2008-05-06 04:41:00,1.99169,1.99189,1.99169,1.99189,2029732.0
2008-05-06 04:42:00,1.99202,1.99245,1.99183,1.99245,1124810.0
2008-05-06 04:43:00,1.99242,1.99257,1.99241,1.99257,1257252.0
2008-05-06 04:44:00,1.99262,1.99264,1.99248,1.99259,4013212.0
2008-05-06 04:45:00,1.99258,1.99288,1.99258,1.99288,12417541.0
2008-05-06 04:46:00,1.99306,1.99322,1.99306,1.99317,5050012.0
2008-05-06 04:47:00,1.99327,1.99343,1.99327,1.99343,3587037.0
2008-05-06 04:48:00,1.99339,1.99344,1.99339,1.9934,5756719.0
2008-05-06 04:49:00,1.99334,1.99334,1.99315,1.99327,8279523.0
2008-05-06 04:50:00,1.99351,1.9937,1.99348,1.99348,578129.0
2008-05-06 04:51:00,1.99319,1.9934,1.99318,1.99318,4835595.0
2008-05-06 04:52:00,1.99291,1.99312,1.9929,1.9929,1521358.0
2008-05-06 04:53:00,1.99282,1.99285,1.99263,1.9928,5316914.0
2008-05-06 04:54:00,1.99268,1.99268,1.99124,1.99255,1635706.0
2008-05-06 04:55:00,1.99249,1.99249,1.99227,1.9924,6595750.0
2008-05-06 04:56:00,1.99253,1.99255,1.99218,1.9925,8610063.0
2008-05-06 04:57:00,1.9924,1.99267,1.9924,1.99267,4571913.0
2008-05-06 04:58:00,1.99268,1.99268,1.99253,1.99253,11256510.0
2008-05-06 04:59:00,1.99263,1.99274,1.99247,1.9927,8533480.0
2008-05-06 05:00:00,1.99289,1.99302,1.99282,1.99282,1626757.0
2008-05-06 05:01:00,1.99281,1.99281,1.99255,1.99268,2236187.0
2008-05-06 05:02:00,1.99261,1.99273,1.99261,1.99273,12782752.0
2008-05-06 05:03:00,1.99274,1.99294,1.99261,1.99274,21900715.0
2008-05-06 05:04:00,1.99278,1.99306,1.99278,1.993,12367446.0
2008-05-06 05:05:00,1.99303,1.99311,1.99291,1.99311,5498261.0
2008-05-06 05:06:00,1.9933,1.9933,1.99297,1.99297,19851015.0
2008-05-06 05:07:00,1.99307,1.99329,1.993,1.99329,7801710.0
2008-05-06 05:08:00,1.99356,1.99368,1.99352,1.99352,7432795.0
2008-05-06 05:09:00,1.99335,1.99342,1.99314,1.99342,10503856.0
2008-05-06 05:10:00,1.99348,1.9936,1.99348,1.99348,13292886.0
2008-05-06 05:11:00,1.99342,1.9937,1.99342,1.99354,24703065.0
2008-05-06 05:12:00,1.9937,1.99424,1.99361,1.99424,9160743.0
2008-05-06 05:13:00,1.99438,1.99439,1.99427,1.99427,6018392.0
2008-05-06 05:14:00,1.99431,1.99445,1.99418,1.99432,2337501.0
2008-05-06 05:15:00,1.99429,1.9943,1.99416,1.99416,11203714.0
2008-05-06 05:16:00,1.99418,1.99425,1.99416,1.99425,20671626.0
2008-05-06 05:17:00,1.99426,1.99442,1.99413,1.99442,3387468.0
2008-05-06 05:18:00,1.99441,1.99441,1.99404,1.99429,2856540.0
2008-05-06 05:20:00,1.99466,1.99481,1.99464,1.99464,2226002.0
2008-05-06 05:21:00,1.99458,1.99458,1.99425,1.99425,12789336.0
2008-05-06 05:22:00,1.99415,1.99418,1.99407,1.9941,5088573.0
2008-05-06 05:23:00,1.99415,1.99425,1.99413,1.99419,8642016.0
2008-05-06 05:24:00,1.99432,1.99438,1.9942,1.9942,4297350.0
2008-05-06 05:25:00,1.99398,1.99411,1.9939,1.9939,12414870.0
2008-05-06 05:26:00,1.99395,1.99397,1.99382,1.99382,5974016.0
2008-05-06 05:27:00,1.99383,1.99409,1.99383,1.99407,7653039.0
2008-05-06 05:28:00,1.99407,1.99407,1.99373,1.99373,7191683.0
2008-05-06 05:29:00,1.99356,1.99358,1.99286,1.99358,4052811.0
2008-05-06 05:30:00,1.99386,1.99397,1.99382,1.99385,7272637.0
2008-05-06 05:31:00,1.99367,1.99367,1.99348,1.99366,6952828.0
2008-05-06 05:32:00,1.99374,1.99383,1.99364,1.99364,6214514.0
2008-05-06 05:33:00,1.99363,1.99386,1.99361,1.99386,7329538.0
2008-05-06 05:34:00,1.99389,1.99391,1.99382,1.99391,8442611.0
2008-05-06 05:36:00,1.99388,1.99388,1.99374,1.99384,27214558.0
2008-05-06 05:38:00,1.99386,1.99386,1.99353,1.99353,2376415.0
2008-05-06 05:39:00,1.99353,1.99372,1.99324,1.99369,5321191.0
2008-05-06 05:40:00,1.99388,1.99403,1.99364,1.99364,12634104.0
2008-05-06 05:41:00,1.9936,1.99362,1.99348,1.99362,4056837.0
2008-05-06 05:42:00,1.99362,1.99372,1.99353,1.99361,3552677.0
2008-05-06 05:43:00,1.99362,1.99378,1.99352,1.99378,677153.0
2008-05-06 05:44:00,1.99386,1.99386,1.99364,1.99379,7219758.0
2008-05-06 05:46:00,1.99394,1.99398,1.99381,1.99384,11908354.0
2008-05-06 05:48:00,1.99385,1.99408,1.99385,1.99401,6640341.0
2008-05-06 05:50:00,1.99383,1.99383,1.99366,1.99366,15390005.0
2008-05-06 05:51:00,1.99362,1.99376,1.99361,1.99368,3826676.0
2008-05-06 05:52:00,1.99362,1.99362,1.99347,1.9935,13669737.0
2008-05-06 05:53:00,1.9936,1.9936,1.99343,1.99355,5804468.0
2008-05-06 05:54:00,1.99367,1.99367,1.99314,1.9935,6534754.0
2008-05-06 05:55:00,1.99347,1.99371,1.99337,1.99371,4452573.0
2008-05-06 05:56:00,1.99394,1.994,1.99371,1.99371,850879.0
2008-05-06 05:57:00,1.99369,1.99384,1.99366,1.99384,13948260.0
2008-05-06 05:58:00,1.99394,1.99407,1.99389,1.99392,1537850.0
2008-05-06 05:59:00,1.99393,1.99393,1.99358,1.99358,18242746.0
2008-05-06 06:00:00,1.99348,1.99348,1.99332,1.99339,34726127.0
2008-05-06 06:02:00,1.99339,1.99342,1.99334,1.99336,8946025.0
2008-05-06 06:03:00,1.99341,1.99349,1.99341,1.99345,11596618.0
2008-05-06 06:04:00,1.99343,1.99345,1.99302,1.9933,4977980.0
2008-05-06 06:05:00,1.99327,1.99342,1.99325,1.99342,4162030.0
2008-05-06 06:06:00,1.99369,1.99378,1.99368,1.9937,2599575.0
2008-05-06 06:08:00,1.99364,1.99384,1.99347,1.99384,4227423.0
2008-05-06 06:09:00,1.99388,1.99443,1.99388,1.99415,7266147.0
2008-05-06 06:10:00,1.99418,1.99418,1.9938,1.99383,6890907.0
2008-05-06 06:12:00,1.99385,1.99385,1.99304,1.99304,113013753.0
2008-05-06 06:13:00,1.99317,1.99326,1.99305,1.99326,19721054.0
2008-05-06 06:14:00,1.99335,1.99337,1.99306,1.99306,13042347.0
2008-05-06 06:15:00,1.99306,1.99314,1.99287,1.99287,3296076.0
2008-05-06 06:16:00,1.99276,1.99281,1.99267,1.99281,6449697.0
2008-05-06 06:17:00,1.9928,1.99294,1.9928,1.99284,4682901.0
2008-05-06 06:18:00,1.99265,1.99294,1.99265,1.99294,2661529.0
2008-05-06 06:19:00,1.99278,1.99285,1.99271,1.99277,4159890.0
2008-05-06 06:20:00,1.99278,1.99289,1.99272,1.99279,4276805.0
2008-05-06 06:21:00,1.99283,1.99285,1.99266,1.99279,14910627.0
2008-05-06 06:22:00,1.99279,1.99284,1.99262,1.99279,2352043.0
2008-05-06 06:23:00,1.9928,1.99286,1.99232,1.99232,7486467.0
2008-05-06 06:24:00,1.99232,1.9928,1.99232,1.9928,4762594.0
2008-05-06 06:25:00,1.99286,1.99304,1.99272,1.99272,7633391.0
2008-05-06 06:26:00,1.99277,1.99295,1.99277,1.99294,14335276.0
2008-05-06 06:27:00,1.99294,1.99307,1.99294,1.993,9998333.0
2008-05-06 06:28:00,1.99323,1.99325,1.99291,1.99301,3411857.0
2008-05-06 06:30:00,1.99307,1.99319,1.99294,1.99319,39315936.0
2008-05-06 06:31:00,1.9931,1.99354,1.9931,1.99354,4248326.0
2008-05-06 06:32:00,1.99368,1.99412,1.99368,1.99409,4237656.0
2008-05-06 06:33:00,1.99415,1.99419,1.99415,1.99417,1868016.0
2008-05-06 06:34:00,1.99426,1.99449,1.99418,1.99449,3410195.0
2008-05-06 06:35:00,1.99447,1.99447,1.99412,1.99412,973329.0
2008-05-06 06:36:00,1.99444,1.99461,1.99444,1.99461,5800074.0
2008-05-06 06:37:00,1.99462,1.99462,1.99445,1.99455,10986634.0
2008-05-06 06:38:00,1.9946,1.99493,1.99455,1.99455,19146268.0
2008-05-06 06:39:00,1.99437,1.99476,1.99429,1.99476,8689924.0
2008-05-06 06:40:00,1.99485,1.99495,1.9947,1.99473,1446160.0
2008-05-06 06:41:00,1.99475,1.99475,1.99394,1.99394,12644866.0
2008-05-06 06:42:00,1.99391,1.99393,1.99374,1.99376,1089491.0
2008-05-06 06:43:00,1.99359,1.99379,1.99343,1.99379,13166139.0
2008-05-06 06:44:00,1.99383,1.99425,1.99372,1.99425,6767619.0
2008-05-06 06:45:00,1.99416,1.99437,1.99395,1.99399,4957522.0
2008-05-06 06:46:00,1.99415,1.99428,1.99406,1.99428,8744093.0
2008-05-06 06:47:00,1.99428,1.99435,1.99425,1.99425,19322096.0
2008-05-06 06:48:00,1.99393,1.99393,1.99363,1.99363,4678458.0
2008-05-06 06:49:00,1.99352,1.99371,1.9933,1.99371,10923491.0
2008-05-06 06:50:00,1.99375,1.99377,1.9935,1.99351,6150957.0
2008-05-06 06:51:00,1.9935,1.99354,1.99335,1.99354,4546182.0
2008-05-06 06:52:00,1.99362,1.99365,1.99348,1.99348,6073494.0
2008-05-06 06:53:00,1.99344,1.99367,1.99344,1.99367,6491576.0
2008-05-06 06:54:00,1.99377,1.99396,1.99377,1.99379,8524786.0
2008-05-06 06:55:00,1.99386,1.99388,1.99367,1.99367,6573727.0
2008-05-06 06:56:00,1.99374,1.99374,1.99334,1.99334,10798489.0
2008-05-06 06:57:00,1.99342,1.99369,1.99334,1.99369,12935150.0
2008-05-06 06:58:00,1.9936,1.99363,1.99355,1.99355,1912849.0
2008-05-06 06:59:00,1.99366,1.99366,1.99321,1.99341,3495346.0
2008-05-06 07:00:00,1.99344,1.99373,1.99344,1.99373,16332177.0
2008-05-06 07:01:00,1.99377,1.99379,1.9937,1.9937,4507078.0
2008-05-06 07:02:00,1.99377,1.99378,1.99365,1.99373,2329778.0
2008-05-06 07:03:00,1.99385,1.99396,1.99379,1.9939,10107696.0
2008-05-06 07:04:00,1.99416,1.99432,1.99405,1.99405,1499015.0
2008-05-06 07:05:00,1.99392,1.99411,1.99374,1.99374,17152885.0
2008-05-06 07:06:00,1.99371,1.99386,1.9937,1.99386,9328180.0
2008-05-06 07:07:00,1.99376,1.99376,1.9935,1.9935,19579376.0
2008-05-06 07:08:00,1.99359,1.99376,1.99338,1.99338,17585809.0
2008-05-06 07:09:00,1.99315,1.99347,1.99315,1.99347,4174818.0
2008-05-06 07:10:00,1.99345,1.9936,1.99323,1.9936,33586410.0
2008-05-06 07:12:00,1.99375,1.99392,1.99368,1.99378,51982153.0
2008-05-06 07:14:00,1.99365,1.99365,1.99337,1.99337,3106588.0
2008-05-06 07:15:00,1.99332,1.99344,1.99319,1.99319,4394551.0
2008-05-06 07:16:00,1.99325,1.99325,1.99234,1.99234,13639236.0
2008-05-06 07:17:00,1.99213,1.99224,1.9917,1.99224,13771539.0
2008-05-06 07:18:00,1.99217,1.99222,1.99213,1.99214,9291103.0
2008-05-06 07:19:00,1.99209,1.99209,1.99182,1.99198,12026782.0
2008-05-06 07:20:00,1.99195,1.99195,1.99174,1.99189,5915144.0
2008-05-06 07:21:00,1.99206,1.99242,1.99206,1.99239,3800236.0
2008-05-06 07:22:00,1.99253,1.99272,1.99248,1.99248,5629393.0
2008-05-06 07:23:00,1.99232,1.99255,1.99222,1.99232,7988128.0
2008-05-06 07:24:00,1.99226,1.99254,1.99226,1.99254,10644116.0
2008-05-06 07:25:00,1.99268,1.99288,1.99263,1.99288,4526562.0
2008-05-06 07:26:00,1.99288,1.99288,1.99268,1.99274,5256913.0
2008-05-06 07:27:00,1.99275,1.9929,1.99274,1.99286,3984117.0
2008-05-06 07:28:00,1.99292,1.99304,1.99285,1.99304,37448038.0
2008-05-06 07:29:00,1.99299,1.99305,1.99283,1.99305,5595427.0
2008-05-06 07:30:00,1.99304,1.99325,1.99304,1.99323,4811066.0
2008-05-06 07:32:00,1.99323,1.99335,1.99321,1.99335,3569701.0
2008-05-06 07:33:00,1.99334,1.99336,1.99311,1.99336,4738865.0
2008-05-06 07:34:00,1.99339,1.99349,1.99339,1.99349,6509076.0
2008-05-06 07:36:00,1.99355,1.99381,1.99355,1.99361,7768628.0
2008-05-06 07:37:00,1.9936,1.99379,1.99355,1.99358,26957578.0
2008-05-06 07:38:00,1.99342,1.99342,1.99335,1.99342,1421705.0
2008-05-06 07:39:00,1.99353,1.99364,1.99341,1.99364,5393664.0
2008-05-06 07:40:00,1.99367,1.99367,1.99351,1.99365,951376.0
2008-05-06 07:41:00,1.99367,1.99379,1.99367,1.99379,7009644.0
2008-05-06 07:42:00,1.99371,1.99375,1.99364,1.99375,2026131.0
2008-05-06 07:43:00,1.99363,1.99364,1.99357,1.99357,8995811.0
2008-05-06 07:44:00,1.99346,1.99379,1.99346,1.99379,42201855.0
2008-05-06 07:45:00,1.99389,1.99389,1.99377,1.99389,3006171.0
2008-05-06 07:46:00,1.99402,1.99402,1.99373,1.99379,1207670.0
2008-05-06 07:47:00,1.99372,1.9939,1.99372,1.9939,5551291.0
2008-05-06 07:48:00,1.99384,1.99384,1.99373,1.99373,2704025.0
2008-05-06 07:49:00,1.99383,1.99397,1.99378,1.99397,7549373.0
2008-05-06 07:50:00,1.99409,1.99427,1.99409,1.99427,9733857.0
2008-05-06 07:51:00,1.99415,1.99415,1.99403,1.99407,15236335.0
2008-05-06 07:52:00,1.99389,1.99411,1.99369,1.99411,2951240.0
2008-05-06 07:53:00,1.99418,1.99421,1.9941,1.99414,4132012.0
2008-05-06 07:54:00,1.99401,1.99401,1.99344,1.99389,6045531.0
2008-05-06 07:55:00,1.99383,1.99389,1.99366,1.99366,1588981.0
2008-05-06 07:56:00,1.99364,1.99375,1.99356,1.99356,18788677.0
2008-05-06 07:57:00,1.9934,1.99345,1.99318,1.99338,7946310.0
2008-05-06 07:58:00,1.99356,1.99378,1.99353,1.99361,2378109.0
2008-05-06 07:59:00,1.9935,1.9935,1.99328,1.99349,951606.0
2008-05-06 08:00:00,1.99356,1.99368,1.99333,1.99359,5730172.0
2008-05-06 08:01:00,1.99365,1.99381,1.99356,1.99356,3826088.0
2008-05-06 08:02:00,1.99345,1.99361,1.99345,1.99359,2139749.0
2008-05-06 08:03:00,1.99367,1.99373,1.99365,1.99365,2287762.0
2008-05-06 08:04:00,1.99376,1.99384,1.99375,1.99375,3419729.0
2008-05-06 08:05:00,1.99368,1.99369,1.9934,1.9936,11590670.0
2008-05-06 08:06:00,1.99366,1.9938,1.99325,1.99355,447424.0
2008-05-06 08:07:00,1.99336,1.99351,1.99327,1.99351,9686686.0
2008-05-06 08:08:00,1.99369,1.99401,1.99369,1.99401,5849161.0
2008-05-06 08:09:00,1.99404,1.99415,1.99388,1.99394,2018562.0
2008-05-06 08:10:00,1.9938,1.9938,1.9934,1.9934,1249504.0
2008-05-06 08:11:00,1.99328,1.99329,1.99301,1.99301,2625090.0
2008-05-06 08:12:00,1.9931,1.9934,1.99308,1.9934,2386473.0
2008-05-06 08:13:00,1.99347,1.99356,1.99339,1.99341,2307763.0
2008-05-06 08:14:00,1.99333,1.99366,1.99332,1.99366,9266378.0
2008-05-06 08:15:00,1.99365,1.99365,1.9935,1.99352,4066620.0
2008-05-06 08:16:00,1.9934,1.9934,1.99314,1.99314,10500111.0
2008-05-06 08:17:00,1.99313,1.99323,1.993,1.99323,3343450.0
2008-05-06 08:18:00,1.99326,1.99336,1.99296,1.99296,11871224.0
2008-05-06 08:19:00,1.993,1.99306,1.99274,1.99289,2617867.0
2008-05-06 08:20:00,1.99303,1.99318,1.99295,1.99295,10138313.0
2008-05-06 08:21:00,1.99303,1.99303,1.99286,1.99302,6295525.0
2008-05-06 08:22:00,1.99294,1.99294,1.99247,1.99247,8717794.0
2008-05-06 08:23:00,1.99232,1.99241,1.99221,1.99241,3583192.0
2008-05-06 08:24:00,1.99244,1.99251,1.99201,1.99244,3059788.0
2008-05-06 08:25:00,1.99242,1.99242,1.99217,1.99235,16429239.0
2008-05-06 08:26:00,1.99245,1.99247,1.99237,1.99246,5513676.0
2008-05-06 08:27:00,1.9926,1.99265,1.99247,1.99251,1453786.0
2008-05-06 08:28:00,1.99248,1.99259,1.99248,1.99251,6198190.0
2008-05-06 08:29:00,1.99261,1.99274,1.99211,1.99274,30458108.0
2008-05-06 08:30:00,1.99269,1.99274,1.9926,1.99263,1326361.0
2008-05-06 08:31:00,1.99248,1.99248,1.99142,1.99142,17483077.0
2008-05-06 08:32:00,1.99134,1.99139,1.99132,1.99139,4574622.0
2008-05-06 08:33:00,1.99141,1.99141,1.9906,1.9906,5207763.0
2008-05-06 08:34:00,1.99044,1.99095,1.9904,1.99095,14125185.0
2008-05-06 08:35:00,1.9909,1.99093,1.9906,1.9906,4746009.0
2008-05-06 08:36:00,1.99059,1.99088,1.99059,1.99088,12840814.0
2008-05-06 08:37:00,1.9909,1.9909,1.99077,1.99077,4856882.0
2008-05-06 08:38:00,1.99081,1.99081,1.99016,1.99016,3924281.0
2008-05-06 08:39:00,1.99013,1.99029,1.98988,1.98988,3420115.0
2008-05-06 08:40:00,1.98971,1.99003,1.98971,1.98995,3424961.0
2008-05-06 08:41:00,1.9898,1.9898,1.9895,1.9895,3670225.0
2008-05-06 08:42:00,1.98934,1.98954,1.98905,1.98921,10250579.0
2008-05-06 08:43:00,1.9891,1.9891,1.98887,1.98887,1742835.0
2008-05-06 08:44:00,1.98882,1.98882,1.98796,1.98796,2182794.0
2008-05-06 08:45:00,1.98779,1.98779,1.98754,1.98772,8388382.0
2008-05-06 08:46:00,1.98755,1.98788,1.98755,1.98782,9974251.0
2008-05-06 08:47:00,1.98788,1.98788,1.98747,1.98747,10113109.0
2008-05-06 08:48:00,1.98729,1.98734,1.98715,1.98722,25933661.0
2008-05-06 08:49:00,1.98712,1.98713,1.9869,1.98713,2232782.0
2008-05-06 08:50:00,1.98712,1.9872,1.98705,1.9872,3642636.0
2008-05-06 08:51:00,1.98725,1.98732,1.98705,1.98732,6800714.0
2008-05-06 08:52:00,1.98744,1.98781,1.98744,1.98778,7499676.0
2008-05-06 08:53:00,1.9877,1.98784,1.9877,1.98784,3342758.0
2008-05-06 08:54:00,1.988,1.98852,1.988,1.98852,16562026.0
2008-05-06 08:55:00,1.98849,1.98851,1.98823,1.98823,19535783.0
2008-05-06 08:56:00,1.98827,1.98837,1.98823,1.98831,17279156.0
2008-05-06 08:57:00,1.9883,1.98844,1.98825,1.98841,1524514.0
2008-05-06 08:58:00,1.98851,1.98872,1.98851,1.98867,1693870.0
2008-05-06 08:59:00,1.98883,1.98898,1.98879,1.98898,12373838.0
2008-05-06 09:00:00,1.98874,1.98908,1.98859,1.98908,7650830.0
2008-05-06 09:01:00,1.98918,1.98944,1.9879,1.98944,793143.0
2008-05-06 09:02:00,1.98949,1.98955,1.98915,1.98915,4510866.0
2008-05-06 09:03:00,1.98919,1.98952,1.98919,1.98952,7662024.0
2008-05-06 09:04:00,1.98952,1.98958,1.98927,1.98958,5333211.0
2008-05-06 09:05:00,1.9896,1.98966,1.9895,1.9895,2067383.0
2008-05-06 09:06:00,1.98931,1.9894,1.98928,1.98934,12186722.0
2008-05-06 09:07:00,1.98935,1.9895,1.98935,1.98948,4958841.0
2008-05-06 09:08:00,1.98954,1.98954,1.98911,1.98942,5917079.0
2008-05-06 09:09:00,1.98942,1.98942,1.98927,1.98929,1749583.0
2008-05-06 09:10:00,1.98935,1.98977,1.98935,1.98977,8884685.0
2008-05-06 09:11:00,1.98979,1.98979,1.98955,1.98969,6404841.0
2008-05-06 09:12:00,1.98974,1.98981,1.98968,1.98981,5143705.0
2008-05-06 09:13:00,1.98968,1.98968,1.98935,1.98935,1851028.0
2008-05-06 09:14:00,1.98925,1.98929,1.98909,1.98929,2401541.0
2008-05-06 09:15:00,1.98919,1.98919,1.989,1.989,3847380.0
2008-05-06 09:16:00,1.98906,1.98952,1.98906,1.98936,8635539.0
2008-05-06 09:17:00,1.98953,1.98954,1.98936,1.98936,29602029.0
2008-05-06 09:18:00,1.9892,1.9892,1.98884,1.98885,961801.0
2008-05-06 09:19:00,1.98883,1.98952,1.98883,1.98952,15551029.0
2008-05-06 09:20:00,1.98956,1.98956,1.98935,1.98936,4984681.0
2008-05-06 09:21:00,1.98931,1.98931,1.98883,1.98911,9878518.0
2008-05-06 09:22:00,1.98903,1.98921,1.98898,1.98921,11609016.0
2008-05-06 09:23:00,1.98919,1.98919,1.98896,1.98918,3380599.0
2008-05-06 09:24:00,1.9892,1.98929,1.98917,1.98926,20265048.0
2008-05-06 09:25:00,1.98931,1.98937,1.9892,1.98929,2547878.0
2008-05-06 09:26:00,1.98926,1.98934,1.98901,1.98934,18406829.0
2008-05-06 09:27:00,1.98957,1.98995,1.98957,1.98963,18291034.0
2008-05-06 09:28:00,1.98949,1.98962,1.98949,1.98956,9757855.0
2008-05-06 09:29:00,1.98967,1.98977,1.98958,1.98976,2761365.0
2008-05-06 09:30:00,1.9898,1.9899,1.9897,1.9899,4167106.0
2008-05-06 09:31:00,1.98994,1.99005,1.98974,1.98974,30220051.0
2008-05-06 09:32:00,1.98958,1.98968,1.98937,1.98937,1056140.0
2008-05-06 09:33:00,1.9893,1.9893,1.98855,1.98855,20164159.0
2008-05-06 09:34:00,1.98875,1.98887,1.98862,1.98862,9728050.0
2008-05-06 09:35:00,1.98858,1.98942,1.98858,1.98942,4797566.0
2008-05-06 09:36:00,1.98969,1.99039,1.98969,1.99036,4225687.0
2008-05-06 09:37:00,1.99039,1.99076,1.99039,1.99076,892022.0
2008-05-06 09:38:00,1.99079,1.99079,1.99007,1.99024,1462703.0
2008-05-06 09:39:00,1.9904,1.99103,1.9904,1.99103,3575538.0
2008-05-06 09:40:00,1.99126,1.99126,1.99103,1.99111,11054485.0
2008-05-06 09:41:00,1.99107,1.99131,1.99107,1.99131,8352171.0
2008-05-06 09:42:00,1.99128,1.99128,1.9911,1.99114,5753032.0
2008-05-06 09:43:00,1.99119,1.9914,1.99119,1.99128,10774724.0
2008-05-06 09:44:00,1.99124,1.99141,1.99072,1.99072,2213303.0
2008-05-06 09:45:00,1.99054,1.99054,1.99015,1.9903,809759.0
2008-05-06 09:46:00,1.99042,1.99053,1.99033,1.99035,2604514.0
2008-05-06 09:47:00,1.99044,1.99066,1.99008,1.99008,7578345.0
2008-05-06 09:48:00,1.9903,1.99041,1.99018,1.99041,7786926.0
2008-05-06 09:49:00,1.99031,1.99057,1.99031,1.99057,12232203.0
2008-05-06 09:50:00,1.99049,1.99058,1.99049,1.99053,22198389.0
2008-05-06 09:51:00,1.99049,1.99066,1.9904,1.99054,10308411.0
2008-05-06 09:52:00,1.99067,1.99089,1.99067,1.99089,20390315.0
2008-05-06 09:53:00,1.99087,1.99113,1.99085,1.99091,11744719.0
2008-05-06 09:54:00,1.99087,1.99095,1.99051,1.99051,10903253.0
2008-05-06 09:55:00,1.99052,1.9906,1.99052,1.9906,4349743.0
2008-05-06 09:56:00,1.99062,1.99062,1.99,1.99,1143712.0
2008-05-06 09:57:00,1.99036,1.9904,1.99021,1.99021,10062164.0
2008-05-06 09:58:00,1.99016,1.99016,1.98994,1.99006,4518285.0
2008-05-06 09:59:00,1.98978,1.98981,1.98933,1.98933,7985973.0
2008-05-06 10:00:00,1.98928,1.98928,1.98845,1.98845,6390908.0
2008-05-06 10:01:00,1.98829,1.98867,1.98829,1.98863,18989370.0
2008-05-06 10:02:00,1.98866,1.98942,1.98866,1.98942,55358505.0
2008-05-06 10:03:00,1.98908,1.98928,1.98896,1.98897,1697407.0
2008-05-06 10:04:00,1.98902,1.98946,1.98902,1.98946,6040816.0
2008-05-06 10:05:00,1.98962,1.98972,1.98952,1.98952,2591760.0
2008-05-06 10:06:00,1.98934,1.98962,1.9891,1.98962,1889452.0
2008-05-06 10:07:00,1.98964,1.98988,1.98964,1.98967,10238267.0
2008-05-06 10:08:00,1.98924,1.98924,1.98894,1.98899,3929993.0
2008-05-06 10:09:00,1.98909,1.98936,1.98909,1.98936,7432323.0
2008-05-06 10:10:00,1.98934,1.98962,1.98932,1.98962,5325234.0
2008-05-06 10:11:00,1.98974,1.99012,1.98973,1.99012,1353200.0
2008-05-06 10:12:00,1.98999,1.98999,1.98947,1.98947,7603502.0
2008-05-06 10:13:00,1.9895,1.99031,1.9895,1.99031,16301049.0
2008-05-06 10:14:00,1.9903,1.99084,1.99029,1.99057,7815766.0
2008-05-06 10:15:00,1.99063,1.99111,1.99063,1.99111,11778723.0
2008-05-06 10:16:00,1.99108,1.99132,1.99108,1.99126,2420251.0
2008-05-06 10:17:00,1.99136,1.9915,1.991,1.99133,1843801.0
2008-05-06 10:18:00,1.99134,1.99178,1.99134,1.99176,5057220.0
2008-05-06 10:19:00,1.99173,1.99181,1.9916,1.99177,9525781.0
2008-05-06 10:20:00,1.99195,1.99219,1.99188,1.99188,3960474.0
2008-05-06 10:21:00,1.99204,1.99211,1.99173,1.99173,50161497.0
2008-05-06 10:22:00,1.99198,1.99216,1.99181,1.99211,6683020.0
2008-05-06 10:23:00,1.99224,1.99224,1.99196,1.992,13353496.0
2008-05-06 10:24:00,1.99196,1.99196,1.9917,1.9919,3751204.0
2008-05-06 10:25:00,1.99207,1.9922,1.99207,1.99213,8362203.0
2008-05-06 10:26:00,1.99218,1.99245,1.99182,1.99245,2751634.0
2008-05-06 10:27:00,1.99252,1.99252,1.99221,1.99221,2160073.0
2008-05-06 10:28:00,1.99219,1.99234,1.99197,1.99234,15360622.0
2008-05-06 10:29:00,1.9926,1.99296,1.9926,1.9929,17426768.0
2008-05-06 10:30:00,1.99305,1.99323,1.99268,1.99268,14265509.0
2008-05-06 10:31:00,1.99284,1.99284,1.99239,1.99241,9106004.0
2008-05-06 10:32:00,1.99226,1.99226,1.99154,1.99154,13315440.0
2008-05-06 10:33:00,1.99148,1.99148,1.99058,1.99071,3435947.0
2008-05-06 10:34:00,1.99053,1.99053,1.98993,1.98993,10446390.0
2008-05-06 10:35:00,1.98986,1.98986,1.98923,1.98923,20290754.0
2008-05-06 10:36:00,1.98909,1.98909,1.98805,1.98805,21759793.0
2008-05-06 10:37:00,1.98803,1.98853,1.98803,1.98853,9072988.0
2008-05-06 10:38:00,1.98851,1.98883,1.98851,1.98883,8637706.0
2008-05-06 10:39:00,1.98893,1.98923,1.98892,1.98923,17060167.0
2008-05-06 10:40:00,1.98923,1.9898,1.98923,1.9898,8131561.0
2008-05-06 10:41:00,1.98997,1.99059,1.98997,1.99003,2134276.0
2008-05-06 10:42:00,1.99004,1.99004,1.98956,1.98956,16076221.0
2008-05-06 10:43:00,1.98967,1.98967,1.98913,1.98931,294728912.0
2008-05-06 10:44:00,1.9892,1.9892,1.98875,1.98886,3305372.0
2008-05-06 10:45:00,1.98882,1.98882,1.98822,1.98822,21228339.0
2008-05-06 10:46:00,1.98806,1.98806,1.98759,1.9877,4882109.0
2008-05-06 10:47:00,1.98737,1.98737,1.98698,1.98721,7358097.0
2008-05-06 10:48:00,1.98735,1.98735,1.98707,1.9871,1473781.0
2008-05-06 10:49:00,1.98717,1.9874,1.98705,1.98705,10446059.0
2008-05-06 10:50:00,1.98705,1.98716,1.98685,1.98701,3795227.0
2008-05-06 10:51:00,1.98711,1.98731,1.98711,1.98728,10660578.0
2008-05-06 10:52:00,1.98717,1.98772,1.98617,1.98706,3268366.0
2008-05-06 10:53:00,1.98702,1.98708,1.98688,1.98688,3775668.0
2008-05-06 10:54:00,1.98677,1.98677,1.9865,1.9865,18651705.0
2008-05-06 10:55:00,1.98629,1.98642,1.98594,1.98594,2947785.0
2008-05-06 10:56:00,1.98562,1.98562,1.98536,1.98536,1623121.0
2008-05-06 10:57:00,1.98528,1.98528,1.98505,1.98513,4635949.0
2008-05-06 10:58:00,1.98526,1.98532,1.98524,1.98528,1623653.0
2008-05-06 10:59:00,1.98542,1.98597,1.98542,1.98597,7429108.0
2008-05-06 11:00:00,1.98616,1.98647,1.98616,1.98647,974205.0
2008-05-06 11:01:00,1.98657,1.98674,1.98657,1.98665,11599244.0
2008-05-06 11:02:00,1.98672,1.98699,1.98672,1.98699,4554499.0
2008-05-06 11:03:00,1.98701,1.98701,1.98654,1.98654,5905184.0
2008-05-06 11:04:00,1.98655,1.98679,1.98655,1.98679,5984703.0
2008-05-06 11:05:00,1.98683,1.98713,1.98683,1.98713,1885366.0
2008-05-06 11:06:00,1.9873,1.98753,1.9873,1.98753,2025982.0
2008-05-06 11:07:00,1.98751,1.98794,1.98751,1.98776,12916145.0
2008-05-06 11:08:00,1.98776,1.98778,1.98761,1.98765,2693291.0
2008-05-06 11:09:00,1.98779,1.98779,1.98762,1.98777,7459104.0
2008-05-06 11:10:00,1.98786,1.98812,1.98782,1.98782,2178860.0
2008-05-06 11:11:00,1.98753,1.98753,1.98714,1.98714,20344985.0
2008-05-06 11:12:00,1.98714,1.98726,1.98706,1.98711,10913807.0
2008-05-06 11:13:00,1.98727,1.98746,1.98719,1.98729,3415505.0
2008-05-06 11:14:00,1.98748,1.98767,1.98744,1.98744,8054663.0
2008-05-06 11:15:00,1.98748,1.98748,1.98724,1.98724,15214061.0
2008-05-06 11:16:00,1.98709,1.98724,1.98709,1.98722,6491208.0
2008-05-06 11:17:00,1.98727,1.98727,1.98702,1.98716,10501211.0
2008-05-06 11:18:00,1.98707,1.98707,1.98668,1.987,1860998.0
2008-05-06 11:19:00,1.98697,1.98697,1.98666,1.98694,22407363.0
2008-05-06 11:20:00,1.987,1.98726,1.987,1.98726,2271692.0
2008-05-06 11:21:00,1.98741,1.98751,1.9873,1.9873,4535141.0
2008-05-06 11:22:00,1.98701,1.98701,1.98666,1.98666,29462424.0
2008-05-06 11:23:00,1.98665,1.9868,1.98662,1.98678,12051330.0
2008-05-06 11:24:00,1.9868,1.98711,1.9868,1.98711,3132923.0
2008-05-06 11:25:00,1.9872,1.9877,1.9872,1.9877,53793726.0
2008-05-06 11:26:00,1.98786,1.98839,1.98786,1.98799,19409136.0
2008-05-06 11:27:00,1.98785,1.98795,1.98776,1.9878,6596358.0
2008-05-06 11:28:00,1.98782,1.98782,1.98765,1.98765,9737464.0
2008-05-06 11:29:00,1.98759,1.98759,1.98744,1.98744,597657.0
2008-05-06 11:30:00,1.9874,1.9874,1.98722,1.98728,7737203.0
2008-05-06 11:31:00,1.98765,1.98811,1.98765,1.98806,8112696.0
2008-05-06 11:32:00,1.98814,1.98829,1.98813,1.98822,6759004.0
2008-05-06 11:33:00,1.98823,1.98877,1.98823,1.98877,598657.0
2008-05-06 11:34:00,1.98894,1.98951,1.98894,1.98951,7184504.0
2008-05-06 11:35:00,1.98953,1.98987,1.98953,1.98987,5580092.0
2008-05-06 11:36:00,1.98983,1.98991,1.98969,1.98989,7398053.0
2008-05-06 11:37:00,1.98985,1.98985,1.98951,1.98951,43114392.0
2008-05-06 11:38:00,1.98955,1.98992,1.98955,1.98992,5901525.0
2008-05-06 11:39:00,1.99001,1.99014,1.98999,1.99014,3299902.0
2008-05-06 11:40:00,1.99016,1.99039,1.99016,1.99039,16788963.0
2008-05-06 11:41:00,1.9905,1.9909,1.9905,1.9907,2644331.0
2008-05-06 11:42:00,1.99084,1.99094,1.99079,1.99093,3589388.0
2008-05-06 11:43:00,1.9909,1.99093,1.9907,1.99078,22984152.0
2008-05-06 11:44:00,1.99087,1.99099,1.99058,1.99058,1297353.0
2008-05-06 11:45:00,1.99065,1.99079,1.99065,1.99079,2272607.0
2008-05-06 11:46:00,1.99081,1.9915,1.99081,1.9915,2853006.0
2008-05-06 11:47:00,1.99152,1.99172,1.99124,1.99172,11294282.0
2008-05-06 11:48:00,1.99173,1.99173,1.99155,1.99155,10505698.0
2008-05-06 11:49:00,1.99154,1.99164,1.99145,1.99154,2152726.0
2008-05-06 11:50:00,1.99138,1.99138,1.99119,1.99119,5856627.0
2008-05-06 11:51:00,1.99105,1.99105,1.99088,1.99088,1774805.0
2008-05-06 11:52:00,1.9909,1.9909,1.99065,1.99066,3315390.0
2008-05-06 11:53:00,1.99078,1.99107,1.99078,1.99102,3270285.0
2008-05-06 11:54:00,1.99097,1.99097,1.99042,1.99049,15695407.0
2008-05-06 11:55:00,1.99033,1.99067,1.99033,1.9906,2011091.0
2008-05-06 11:56:00,1.99064,1.99116,1.99062,1.99116,27183396.0
2008-05-06 11:57:00,1.99139,1.99144,1.99125,1.99125,7801843.0
2008-05-06 11:58:00,1.99119,1.99122,1.9908,1.99122,2402820.0
2008-05-06 11:59:00,1.99135,1.99184,1.99135,1.99184,8675773.0
2008-05-06 12:00:00,1.99199,1.99251,1.99199,1.99235,5835934.0
2008-05-06 12:01:00,1.99212,1.99218,1.99111,1.99111,7137445.0
2008-05-06 12:02:00,1.99112,1.99126,1.99083,1.99126,995870.0
2008-05-06 12:03:00,1.9914,1.99165,1.991,1.99165,4082127.0
2008-05-06 12:04:00,1.99176,1.99244,1.99176,1.99244,16953515.0
2008-05-06 12:05:00,1.99246,1.99279,1.99246,1.99271,3887595.0
2008-05-06 12:06:00,1.99287,1.99314,1.99287,1.99314,5122644.0
2008-05-06 12:07:00,1.99317,1.99342,1.99317,1.99341,7215138.0
2008-05-06 12:08:00,1.99353,1.99353,1.99311,1.99311,3643277.0
2008-05-06 12:09:00,1.99306,1.99354,1.99306,1.99354,5595466.0
2008-05-06 12:10:00,1.9938,1.99404,1.9938,1.99391,1472984.0
2008-05-06 12:11:00,1.99392,1.99415,1.99381,1.99415,3118224.0
2008-05-06 12:12:00,1.99427,1.99428,1.99366,1.99366,3917211.0
2008-05-06 12:13:00,1.9938,1.9938,1.99333,1.99373,7188001.0
2008-05-06 12:14:00,1.99368,1.99405,1.99364,1.99405,12023705.0
2008-05-06 12:15:00,1.99416,1.99451,1.99416,1.99451,22865598.0
2008-05-06 12:16:00,1.9946,1.9951,1.9946,1.99489,23475109.0
2008-05-06 12:17:00,1.99475,1.99475,1.9944,1.99468,7479986.0
2008-05-06 12:18:00,1.99481,1.99524,1.99481,1.99524,3005198.0
2008-05-06 12:19:00,1.99555,1.99605,1.99555,1.99601,3505736.0
2008-05-06 12:20:00,1.9959,1.9959,1.99528,1.99528,19231514.0
2008-05-06 12:21:00,1.99526,1.9955,1.99518,1.9955,8803428.0
2008-05-06 12:22:00,1.99556,1.99575,1.99536,1.99575,9936416.0
2008-05-06 12:23:00,1.99547,1.99604,1.99547,1.99604,9350485.0
2008-05-06 12:24:00,1.99607,1.99632,1.996,1.996,3959579.0
2008-05-06 12:25:00,1.99612,1.99612,1.99568,1.99574,13484660.0
2008-05-06 12:26:00,1.99553,1.99553,1.99524,1.9955,3670756.0
2008-05-06 12:27:00,1.99561,1.99585,1.99559,1.99585,9928687.0
2008-05-06 12:28:00,1.996,1.99675,1.996,1.99675,6031204.0
2008-05-06 12:29:00,1.99676,1.9968,1.99667,1.99678,2770965.0
2008-05-06 12:30:00,1.99667,1.9968,1.99652,1.99677,8268368.0
2008-05-06 12:31:00,1.99669,1.99673,1.99626,1.99671,4852042.0
2008-05-06 12:32:00,1.99654,1.99662,1.99646,1.99648,6375579.0
2008-05-06 12:33:00,1.99642,1.9966,1.99635,1.99635,1739108.0
2008-05-06 12:34:00,1.99615,1.99615,1.9953,1.9953,11840056.0
2008-05-06 12:35:00,1.99502,1.99502,1.9933,1.99476,5413619.0
2008-05-06 12:36:00,1.99472,1.99482,1.99451,1.99482,9983749.0
2008-05-06 12:37:00,1.99482,1.99482,1.99463,1.99471,5716929.0
2008-05-06 12:38:00,1.99477,1.99486,1.99462,1.99486,3569285.0
2008-05-06 12:39:00,1.99492,1.99492,1.99438,1.99438,1345158.0
2008-05-06 12:40:00,1.99433,1.99443,1.99415,1.99415,2448746.0
2008-05-06 12:41:00,1.99434,1.99452,1.99434,1.99444,9536858.0
2008-05-06 12:42:00,1.99465,1.9948,1.99465,1.9948,11040986.0
2008-05-06 12:43:00,1.99463,1.99479,1.99458,1.99462,1544775.0
2008-05-06 12:44:00,1.99455,1.99461,1.99453,1.99461,9184709.0
2008-05-06 12:45:00,1.99459,1.99459,1.99449,1.99454,27498889.0
2008-05-06 12:46:00,1.99449,1.99469,1.99446,1.99469,1867413.0
2008-05-06 12:47:00,1.99474,1.99482,1.99454,1.99461,8700486.0
2008-05-06 12:48:00,1.99439,1.99457,1.99439,1.99456,2121602.0
2008-05-06 12:49:00,1.99462,1.99512,1.99462,1.99512,4466732.0
2008-05-06 12:50:00,1.9955,1.99601,1.9955,1.99596,2887967.0
2008-05-06 12:51:00,1.99603,1.99636,1.99599,1.99636,2476135.0
2008-05-06 12:52:00,1.99641,1.99679,1.9964,1.99677,10817598.0
2008-05-06 12:53:00,1.99686,1.99715,1.99686,1.99715,3059752.0
2008-05-06 12:54:00,1.99716,1.99757,1.99716,1.99754,3047859.0
2008-05-06 12:55:00,1.99753,1.99776,1.99748,1.99776,7351236.0
2008-05-06 12:56:00,1.99776,1.99828,1.99776,1.99828,10353604.0
2008-05-06 12:57:00,1.99839,1.99839,1.99761,1.99798,2035812.0
2008-05-06 12:58:00,1.99782,1.99782,1.99656,1.99656,12663529.0
2008-05-06 12:59:00,1.99648,1.99648,1.99593,1.99593,3518023.0
2008-05-06 13:00:00,1.9957,1.99576,1.9957,1.99571,3893486.0
2008-05-06 13:01:00,1.9956,1.9956,1.99533,1.99543,23594625.0
2008-05-06 13:02:00,1.99554,1.99554,1.99499,1.99499,3630134.0
2008-05-06 13:03:00,1.99511,1.99516,1.99489,1.9949,10285061.0
2008-05-06 13:04:00,1.99491,1.99499,1.99481,1.99481,5600239.0
2008-05-06 13:05:00,1.99484,1.99484,1.99462,1.99462,7295886.0
2008-05-06 13:06:00,1.99471,1.99471,1.99453,1.99457,2440754.0
2008-05-06 13:07:00,1.99474,1.99487,1.9947,1.99486,11395762.0
2008-05-06 13:08:00,1.99479,1.99479,1.99455,1.99458,2892272.0
2008-05-06 13:09:00,1.99458,1.99476,1.99448,1.99476,28228306.0
2008-05-06 13:10:00,1.99481,1.99518,1.99481,1.99518,2937583.0
2008-05-06 13:11:00,1.99508,1.99508,1.9948,1.99504,13341190.0
2008-05-06 13:12:00,1.99506,1.99513,1.99499,1.99499,3877084.0
2008-05-06 13:13:00,1.9949,1.995,1.9949,1.99494,4326588.0
2008-05-06 13:14:00,1.99484,1.99484,1.99469,1.99479,82157397.0
2008-05-06 13:15:00,1.99468,1.99468,1.99441,1.99441,4709633.0
2008-05-06 13:16:00,1.99431,1.99432,1.99406,1.99432,30220825.0
2008-05-06 13:17:00,1.99437,1.99437,1.99405,1.99405,3247191.0
2008-05-06 13:18:00,1.99426,1.99458,1.99426,1.99458,3811001.0
2008-05-06 13:19:00,1.99447,1.99457,1.99445,1.99445,8476217.0
2008-05-06 13:20:00,1.99454,1.99473,1.99454,1.99473,6906951.0
2008-05-06 13:21:00,1.99471,1.99471,1.99449,1.99454,20249199.0
2008-05-06 13:22:00,1.99453,1.99479,1.99453,1.99479,3129331.0
2008-05-06 13:23:00,1.99478,1.99478,1.99458,1.99458,5014068.0
2008-05-06 13:24:00,1.99454,1.99459,1.9944,1.99442,2687580.0
2008-05-06 13:25:00,1.99424,1.99437,1.99424,1.99437,5658749.0
2008-05-06 13:26:00,1.99442,1.99477,1.99442,1.99477,8765785.0
2008-05-06 13:27:00,1.99485,1.99531,1.99485,1.99531,30133650.0
2008-05-06 13:28:00,1.99531,1.99534,1.99521,1.99525,6831415.0
2008-05-06 13:29:00,1.99516,1.99516,1.99474,1.99474,5970979.0
2008-05-06 13:30:00,1.99456,1.99456,1.99413,1.99413,5762929.0
2008-05-06 13:31:00,1.99411,1.99425,1.99403,1.99425,10540715.0
2008-05-06 13:32:00,1.99417,1.99492,1.99417,1.99492,4995024.0
2008-05-06 13:33:00,1.99508,1.99524,1.99494,1.99524,11565180.0
2008-05-06 13:34:00,1.9949,1.99543,1.9949,1.99543,4829175.0
2008-05-06 13:35:00,1.99543,1.99543,1.99522,1.99527,12964696.0
2008-05-06 13:36:00,1.99536,1.99544,1.99532,1.99543,3087578.0
2008-05-06 13:37:00,1.99535,1.99537,1.99496,1.99496,15773858.0
2008-05-06 13:38:00,1.99489,1.99498,1.99481,1.99498,13977186.0
2008-05-06 13:39:00,1.99492,1.99492,1.9946,1.99468,6232848.0
2008-05-06 13:40:00,1.99471,1.99471,1.99448,1.99458,2434836.0
2008-05-06 13:41:00,1.99475,1.99482,1.99456,1.99456,2949722.0
2008-05-06 13:42:00,1.99421,1.99488,1.99421,1.99488,4080523.0
2008-05-06 13:43:00,1.99486,1.99512,1.99486,1.9951,17718007.0
2008-05-06 13:44:00,1.99497,1.99497,1.99463,1.99473,15692469.0
2008-05-06 13:45:00,1.9947,1.99549,1.9947,1.99549,1163477.0
2008-05-06 13:46:00,1.99569,1.99591,1.99561,1.99576,5508566.0
2008-05-06 13:47:00,1.99569,1.99569,1.99542,1.99555,12164386.0
2008-05-06 13:48:00,1.9955,1.9955,1.99524,1.99532,2578365.0
2008-05-06 13:49:00,1.99537,1.99542,1.99524,1.99541,6772750.0
2008-05-06 13:50:00,1.99537,1.99542,1.99522,1.99522,7823340.0
2008-05-06 13:51:00,1.99535,1.99543,1.99521,1.99527,7958038.0
2008-05-06 13:52:00,1.99517,1.99521,1.99486,1.99521,40606216.0
2008-05-06 13:53:00,1.99533,1.99541,1.99523,1.99541,3465993.0
2008-05-06 13:54:00,1.99546,1.99558,1.99542,1.99546,2934843.0
2008-05-06 13:55:00,1.99542,1.99544,1.99527,1.99527,5755725.0
2008-05-06 13:56:00,1.9954,1.99551,1.99529,1.99551,7741094.0
2008-05-06 13:57:00,1.9954,1.99541,1.99523,1.99524,19117369.0
2008-05-06 13:58:00,1.9952,1.99562,1.99509,1.99562,26050311.0
2008-05-06 13:59:00,1.99572,1.99583,1.99571,1.99572,3297198.0
2008-05-06 14:00:00,1.99576,1.99597,1.99576,1.99597,12464459.0
2008-05-06 14:01:00,1.99607,1.9961,1.996,1.99609,38438805.0
2008-05-06 14:02:00,1.99607,1.99607,1.99552,1.99552,19343115.0
2008-05-06 14:03:00,1.9953,1.99552,1.9953,1.99535,2481858.0
2008-05-06 14:04:00,1.99559,1.99559,1.99538,1.99539,27998802.0
2008-05-06 14:05:00,1.9954,1.9954,1.99494,1.99494,15777390.0
2008-05-06 14:06:00,1.99481,1.99481,1.99436,1.99436,12068829.0
2008-05-06 14:07:00,1.99428,1.99449,1.99428,1.99448,2282860.0
2008-05-06 14:08:00,1.99439,1.99465,1.99431,1.99465,3312926.0
2008-05-06 14:09:00,1.99478,1.99501,1.99471,1.99501,3058761.0
2008-05-06 14:10:00,1.99521,1.9956,1.99521,1.99541,14969195.0
2008-05-06 14:11:00,1.99549,1.99549,1.9948,1.9948,6788972.0
2008-05-06 14:12:00,1.99476,1.99488,1.99467,1.99473,3212340.0
2008-05-06 14:13:00,1.99461,1.99461,1.99424,1.99426,6242759.0
2008-05-06 14:14:00,1.99432,1.99446,1.9943,1.9943,7526826.0
2008-05-06 14:15:00,1.99417,1.99456,1.9941,1.99456,3701097.0
2008-05-06 14:16:00,1.99465,1.9947,1.99445,1.9947,2822023.0
2008-05-06 14:17:00,1.99476,1.99491,1.99454,1.99491,9532347.0
2008-05-06 14:18:00,1.99487,1.99487,1.99453,1.99459,6254812.0
2008-05-06 14:19:00,1.9945,1.99454,1.99448,1.99451,20935130.0
2008-05-06 14:20:00,1.99444,1.99481,1.99444,1.99476,3910080.0
2008-05-06 14:21:00,1.99489,1.99504,1.9948,1.99504,6634295.0
2008-05-06 14:22:00,1.99494,1.99494,1.99464,1.99464,3928278.0
2008-05-06 14:23:00,1.99473,1.99475,1.99446,1.99459,1613886.0
2008-05-06 14:24:00,1.99461,1.99461,1.99369,1.99369,6000437.0
2008-05-06 14:25:00,1.9936,1.9936,1.99332,1.99338,2412399.0
2008-05-06 14:26:00,1.99358,1.99394,1.99358,1.99389,2888094.0
2008-05-06 14:27:00,1.99411,1.99449,1.99411,1.9942,4323026.0
2008-05-06 14:28:00,1.99415,1.99467,1.99415,1.99467,31413435.0
2008-05-06 14:29:00,1.99464,1.99464,1.99448,1.99448,2231560.0
2008-05-06 14:30:00,1.99446,1.99506,1.99446,1.99506,6453761.0
2008-05-06 14:31:00,1.99517,1.99577,1.99493,1.99577,17030175.0
2008-05-06 14:32:00,1.99586,1.99685,1.99586,1.99656,11957108.0
2008-05-06 14:33:00,1.9965,1.99667,1.99628,1.99652,9940461.0
2008-05-06 14:34:00,1.99663,1.99717,1.99659,1.99717,13460708.0
2008-05-06 14:35:00,1.99726,1.998,1.99726,1.99792,6798800.0
2008-05-06 14:36:00,1.998,1.99835,1.998,1.99835,19758028.0
2008-05-06 14:37:00,1.9984,1.99852,1.99829,1.99851,11507457.0
2008-05-06 14:38:00,1.99863,1.99924,1.99863,1.99899,9122590.0
2008-05-06 14:39:00,1.99899,1.99899,1.99848,1.99848,8834987.0
2008-05-06 14:40:00,1.99852,1.99852,1.99834,1.99843,3966101.0
2008-05-06 14:41:00,1.99842,1.99842,1.99788,1.99788,6406646.0
2008-05-06 14:42:00,1.99787,1.99787,1.9975,1.9975,7635364.0
2008-05-06 14:43:00,1.99748,1.99775,1.99748,1.99775,34545913.0
2008-05-06 14:44:00,1.99779,1.99783,1.99767,1.99767,10793860.0
2008-05-06 14:45:00,1.99771,1.99775,1.99713,1.99775,9865185.0
2008-05-06 14:46:00,1.99779,1.99779,1.99736,1.99736,12208861.0
2008-05-06 14:47:00,1.99733,1.99736,1.99712,1.99714,485921.0
2008-05-06 14:48:00,1.99707,1.99707,1.99658,1.99658,9676433.0
2008-05-06 14:49:00,1.99657,1.99662,1.9965,1.99662,5817187.0
2008-05-06 14:50:00,1.99669,1.99716,1.99669,1.99716,1705254.0
2008-05-06 14:51:00,1.99722,1.9976,1.99721,1.99721,3924531.0
2008-05-06 14:52:00,1.99729,1.99757,1.99713,1.99757,12864843.0
2008-05-06 14:53:00,1.99748,1.99767,1.99736,1.99736,43253893.0
2008-05-06 14:54:00,1.99735,1.99741,1.99718,1.99733,1491028.0
2008-05-06 14:55:00,1.99729,1.99735,1.9968,1.9968,19755986.0
2008-05-06 14:56:00,1.9969,1.99705,1.99685,1.99685,7295581.0
2008-05-06 14:57:00,1.99694,1.99704,1.99681,1.99704,6171664.0
2008-05-06 14:58:00,1.99716,1.99823,1.99716,1.99823,6455493.0
2008-05-06 14:59:00,1.99837,1.99973,1.99837,1.99929,57389517.0
2008-05-06 15:00:00,1.99923,1.99933,1.99917,1.99917,7943651.0
2008-05-06 15:01:00,1.99924,1.99933,1.99908,1.99908,3727028.0
2008-05-06 15:02:00,1.99918,1.99922,1.99898,1.9992,5502578.0
2008-05-06 15:03:00,1.999,1.99915,1.99898,1.99898,2797283.0
2008-05-06 15:04:00,1.99888,1.99888,1.99785,1.99795,4352200.0
2008-05-06 15:05:00,1.99798,1.99804,1.99794,1.99794,7007284.0
2008-05-06 15:06:00,1.99769,1.99791,1.99755,1.99755,7659601.0
2008-05-06 15:07:00,1.99752,1.99765,1.99741,1.9975,14695713.0
2008-05-06 15:08:00,1.99739,1.99747,1.99735,1.99735,17700737.0
2008-05-06 15:09:00,1.99726,1.99726,1.99702,1.99702,3699629.0
2008-05-06 15:10:00,1.99697,1.99698,1.9968,1.99682,8102583.0
2008-05-06 15:11:00,1.997,1.99701,1.99677,1.99684,20211614.0
2008-05-06 15:12:00,1.99679,1.99679,1.9963,1.9963,27930537.0
2008-05-06 15:13:00,1.99626,1.99648,1.99619,1.99648,2373983.0
2008-05-06 15:14:00,1.99668,1.99694,1.99654,1.99694,28102321.0
2008-05-06 15:15:00,1.9972,1.99736,1.9972,1.99736,9009796.0
2008-05-06 15:16:00,1.99738,1.9975,1.99729,1.9975,4605783.0
2008-05-06 15:17:00,1.9976,1.99776,1.9976,1.99776,3381705.0
2008-05-06 15:18:00,1.99759,1.9977,1.99753,1.99753,3039768.0
2008-05-06 15:19:00,1.99742,1.99742,1.99693,1.99695,8414317.0
2008-05-06 15:20:00,1.99693,1.99726,1.99681,1.99726,6486028.0
2008-05-06 15:21:00,1.99719,1.99721,1.99702,1.9972,19554172.0
2008-05-06 15:22:00,1.99702,1.99702,1.99669,1.99675,28231837.0
2008-05-06 15:23:00,1.9967,1.9969,1.99653,1.9969,8619774.0
2008-05-06 15:24:00,1.99701,1.99725,1.99701,1.99725,5140219.0
2008-05-06 15:25:00,1.99736,1.99835,1.99736,1.99835,10246583.0
2008-05-06 15:26:00,1.99847,1.99856,1.9979,1.99856,6883710.0
2008-05-06 15:27:00,1.99862,1.99886,1.99862,1.99886,1534506.0
2008-05-06 15:28:00,1.99885,1.99885,1.99856,1.99856,12411605.0
2008-05-06 15:29:00,1.99846,1.99846,1.99797,1.99797,3494113.0
2008-05-06 15:30:00,1.99799,1.99799,1.99766,1.99766,3284327.0
2008-05-06 15:31:00,1.99774,1.99806,1.99774,1.99806,31687860.0
2008-05-06 15:32:00,1.99819,1.99863,1.99817,1.99863,9823253.0
2008-05-06 15:33:00,1.99877,1.9988,1.99814,1.99814,1688517.0
2008-05-06 15:34:00,1.99845,1.99845,1.99837,1.99843,1952591.0
2008-05-06 15:35:00,1.99843,1.99865,1.99839,1.99865,6266548.0
2008-05-06 15:36:00,1.99889,1.99943,1.99889,1.99943,20643619.0
2008-05-06 15:37:00,1.99937,1.99949,1.99921,1.99949,8757452.0
2008-05-06 15:38:00,1.99964,1.99987,1.99964,1.99987,526658.0
2008-05-06 15:39:00,1.99986,1.99992,1.99969,1.99969,1188798.0
2008-05-06 15:40:00,1.99963,1.99994,1.99963,1.99994,37157092.0
2008-05-06 15:41:00,2.0002,2.00066,2.0002,2.00046,4348769.0
2008-05-06 15:42:00,2.0006,2.00076,2.00035,2.00065,13681389.0
2008-05-06 15:43:00,2.0004,2.00069,2.00038,2.00069,20986255.0
2008-05-06 15:44:00,2.00064,2.00079,2.00031,2.00031,10418832.0
2008-05-06 15:45:00,2.00018,2.00018,1.99992,1.99992,5980131.0
2008-05-06 15:46:00,2.0,2.0,1.99987,1.99987,4283505.0
2008-05-06 15:47:00,1.99973,1.99979,1.99967,1.99978,26440277.0
2008-05-06 15:48:00,2.0001,2.00048,2.0001,2.00044,22369155.0
2008-05-06 15:49:00,2.00036,2.00078,2.00036,2.00078,6226580.0
2008-05-06 15:50:00,2.00087,2.00134,2.00073,2.00134,8115720.0
2008-05-06 15:51:00,2.0014,2.00142,2.00128,2.00135,10049852.0
2008-05-06 15:52:00,2.00135,2.00135,2.00109,2.00109,4326906.0
2008-05-06 15:53:00,2.00122,2.00127,2.00113,2.00113,428000.0
2008-05-06 15:54:00,2.00117,2.00117,2.00101,2.00117,3246417.0
2008-05-06 15:55:00,2.00118,2.00139,2.00118,2.00134,12927071.0
2008-05-06 15:56:00,2.00134,2.00161,2.00134,2.00161,1795073.0
2008-05-06 15:57:00,2.00152,2.00152,2.00122,2.00122,1573227.0
2008-05-06 15:58:00,2.00117,2.00145,2.00101,2.00101,45872640.0
2008-05-06 15:59:00,2.00111,2.00142,2.00111,2.00136,11055559.0
2008-05-06 16:00:00,2.00124,2.00124,2.00061,2.00061,23667007.0
2008-05-06 16:01:00,2.00053,2.00053,2.0,2.00001,2816810.0
2008-05-06 16:02:00,1.99987,1.99987,1.99933,1.99933,19168092.0
2008-05-06 16:03:00,1.99916,1.99916,1.99858,1.99858,4428760.0
2008-05-06 16:04:00,1.99854,1.99854,1.99774,1.99774,9961001.0
2008-05-06 16:05:00,1.99763,1.99763,1.99681,1.99681,12598335.0
2008-05-06 16:06:00,1.99669,1.99694,1.99658,1.99671,13586999.0
2008-05-06 16:07:00,1.99654,1.99668,1.99654,1.99658,4735652.0
2008-05-06 16:08:00,1.99657,1.99688,1.99657,1.99688,2281591.0
2008-05-06 16:09:00,1.99675,1.99692,1.99661,1.99661,4836502.0
2008-05-06 16:10:00,1.99668,1.99668,1.99647,1.99649,1990151.0
2008-05-06 16:11:00,1.99629,1.99629,1.99592,1.99592,6916815.0
2008-05-06 16:12:00,1.99591,1.99591,1.9957,1.9957,6746005.0
2008-05-06 16:13:00,1.9956,1.9956,1.99515,1.99524,4709879.0
2008-05-06 16:14:00,1.99522,1.99522,1.99461,1.99461,8659336.0
2008-05-06 16:15:00,1.99494,1.99494,1.9946,1.9946,17836696.0
2008-05-06 16:16:00,1.99463,1.99463,1.99428,1.99428,4542025.0
2008-05-06 16:17:00,1.99417,1.99421,1.9939,1.99396,2639137.0
2008-05-06 16:18:00,1.99399,1.99399,1.9937,1.9937,3993982.0
2008-05-06 16:19:00,1.99364,1.99364,1.99342,1.99342,3019273.0
2008-05-06 16:20:00,1.99341,1.99341,1.99281,1.99312,4047421.0
2008-05-06 16:21:00,1.99308,1.99308,1.99276,1.99276,2228764.0
2008-05-06 16:22:00,1.99267,1.99267,1.99222,1.99222,3379451.0
2008-05-06 16:23:00,1.99225,1.99226,1.99202,1.99204,4343296.0
2008-05-06 16:24:00,1.99204,1.99204,1.99175,1.99179,3374234.0
2008-05-06 16:25:00,1.99168,1.99168,1.99138,1.99138,6409145.0
2008-05-06 16:26:00,1.99141,1.99141,1.99107,1.99111,8392242.0
2008-05-06 16:27:00,1.99111,1.99111,1.99065,1.99069,3731371.0
2008-05-06 16:28:00,1.99063,1.99063,1.99038,1.99038,11873075.0
2008-05-06 16:29:00,1.99037,1.99037,1.98993,1.98998,42048892.0
2008-05-06 16:30:00,1.98988,1.98988,1.98944,1.98944,3088477.0
2008-05-06 16:31:00,1.98942,1.98942,1.98898,1.98898,5268121.0
2008-05-06 16:32:00,1.98906,1.98912,1.9888,1.98912,6578238.0
2008-05-06 16:33:00,1.98907,1.98948,1.98907,1.98948,22770659.0
2008-05-06 16:34:00,1.98947,1.98961,1.98939,1.98961,2937463.0
2008-05-06 16:35:00,1.98962,1.99025,1.98962,1.98997,7205362.0
2008-05-06 16:36:00,1.98966,1.99031,1.98965,1.99031,3698656.0
2008-05-06 16:37:00,1.99034,1.99034,1.98993,1.98996,32815629.0
2008-05-06 16:38:00,1.98988,1.99011,1.98946,1.98946,2717337.0
2008-05-06 16:39:00,1.98943,1.98953,1.9893,1.98946,19914744.0
2008-05-06 16:40:00,1.98953,1.98994,1.98953,1.98994,3201343.0
2008-05-06 16:41:00,1.98986,1.98991,1.98976,1.98976,1420649.0
2008-05-06 16:42:00,1.98985,1.99028,1.98985,1.99028,4954876.0
2008-05-06 16:43:00,1.99039,1.99048,1.99028,1.99028,8121554.0
2008-05-06 16:44:00,1.99017,1.99017,1.98986,1.98993,8515891.0
2008-05-06 16:45:00,1.98983,1.98994,1.98968,1.98985,11865896.0
2008-05-06 16:46:00,1.99,1.99031,1.99,1.99031,3556132.0
2008-05-06 16:47:00,1.99023,1.99023,1.98986,1.98986,2534578.0
2008-05-06 16:48:00,1.98981,1.98995,1.98977,1.98979,1753341.0
2008-05-06 16:49:00,1.98975,1.98999,1.98975,1.98997,1029047.0
2008-05-06 16:50:00,1.99002,1.99014,1.98986,1.99009,23136415.0
2008-05-06 16:51:00,1.98995,1.98995,1.98956,1.98956,6294621.0
2008-05-06 16:52:00,1.9895,1.98953,1.98941,1.98941,4389079.0
2008-05-06 16:53:00,1.98929,1.98942,1.9892,1.98921,3630507.0
2008-05-06 16:54:00,1.98921,1.98989,1.98921,1.98989,1430093.0
2008-05-06 16:55:00,1.99009,1.9903,1.99009,1.99012,11494268.0
2008-05-06 16:56:00,1.99033,1.99088,1.99033,1.99088,3921334.0
2008-05-06 16:57:00,1.99103,1.99127,1.99103,1.99117,2119737.0
2008-05-06 16:58:00,1.99122,1.99122,1.99082,1.99087,3035292.0
2008-05-06 16:59:00,1.99095,1.99152,1.99095,1.99095,3541277.0
2008-05-06 17:00:00,1.99104,1.99104,1.99064,1.99064,12190083.0
2008-05-06 17:01:00,1.99063,1.99063,1.99042,1.99042,1217715.0
2008-05-06 17:02:00,1.9904,1.9904,1.99002,1.99002,7603525.0
2008-05-06 17:03:00,1.98988,1.98991,1.98959,1.98962,3231284.0
2008-05-06 17:04:00,1.98962,1.98962,1.98908,1.98914,5269878.0
2008-05-06 17:05:00,1.98909,1.98917,1.98882,1.98909,13082194.0
2008-05-06 17:06:00,1.98913,1.98921,1.98901,1.98901,15482066.0
2008-05-06 17:07:00,1.98894,1.98894,1.98837,1.98837,10992916.0
2008-05-06 17:08:00,1.98844,1.98844,1.98782,1.98782,3001420.0
2008-05-06 17:09:00,1.98754,1.98754,1.98722,1.98722,3908250.0
2008-05-06 17:10:00,1.98698,1.98698,1.98651,1.98651,4907723.0
2008-05-06 17:11:00,1.98633,1.98633,1.98592,1.98614,1220637.0
2008-05-06 17:12:00,1.98612,1.98614,1.986,1.986,3889465.0
2008-05-06 17:13:00,1.98586,1.986,1.98568,1.98568,5768290.0
2008-05-06 17:14:00,1.98566,1.98566,1.9845,1.9845,15251819.0
2008-05-06 17:15:00,1.9844,1.9844,1.98365,1.98365,6118994.0
2008-05-06 17:16:00,1.98349,1.98349,1.98285,1.98285,3442343.0
2008-05-06 17:17:00,1.98281,1.98281,1.98254,1.98254,3304008.0
2008-05-06 17:18:00,1.98252,1.98252,1.98221,1.98228,7817053.0
2008-05-06 17:19:00,1.98219,1.98219,1.98175,1.98185,6239893.0
2008-05-06 17:20:00,1.98181,1.98181,1.98156,1.98157,1234409.0
2008-05-06 17:21:00,1.9815,1.9815,1.98124,1.98131,4899002.0
2008-05-06 17:22:00,1.98122,1.98122,1.981,1.981,10596952.0
2008-05-06 17:23:00,1.98094,1.98094,1.98065,1.98065,7721981.0
2008-05-06 17:24:00,1.98062,1.98062,1.98033,1.98033,3893118.0
2008-05-06 17:25:00,1.98034,1.98034,1.97997,1.97998,2972685.0
2008-05-06 17:26:00,1.97992,1.97992,1.97957,1.97959,3384007.0
2008-05-06 17:27:00,1.97957,1.97957,1.97924,1.97924,2686525.0
2008-05-06 17:28:00,1.97921,1.97921,1.9788,1.97899,12514962.0
2008-05-06 17:29:00,1.97886,1.97932,1.97886,1.97932,17451069.0
2008-05-06 17:30:00,1.97949,1.97969,1.97937,1.97951,3936734.0
2008-05-06 17:31:00,1.97957,1.97996,1.97957,1.97996,3172132.0
2008-05-06 17:32:00,1.98012,1.98081,1.98012,1.98081,1729097.0
2008-05-06 17:33:00,1.98103,1.98129,1.98103,1.98114,4389851.0
2008-05-06 17:34:00,1.98113,1.98158,1.98113,1.98151,2856999.0
2008-05-06 17:35:00,1.98143,1.98143,1.98116,1.98116,8269093.0
2008-05-06 17:36:00,1.98103,1.98103,1.98079,1.98098,7363913.0
2008-05-06 17:37:00,1.98073,1.98086,1.98048,1.98048,1954642.0
2008-05-06 17:38:00,1.9804,1.9804,1.98024,1.98039,6078021.0
2008-05-06 17:39:00,1.98037,1.98037,1.98005,1.98005,2934404.0
2008-05-06 17:40:00,1.9801,1.98037,1.9801,1.98012,16451087.0
2008-05-06 17:41:00,1.98013,1.98013,1.97984,1.98006,7357390.0
2008-05-06 17:42:00,1.97995,1.97995,1.97963,1.97969,9366763.0
2008-05-06 17:43:00,1.97967,1.9801,1.97967,1.9801,15115501.0
2008-05-06 17:44:00,1.97999,1.98007,1.97992,1.98003,7855838.0
2008-05-06 17:45:00,1.98015,1.98056,1.98015,1.9805,5797261.0
2008-05-06 17:46:00,1.98057,1.98073,1.98055,1.98055,2386412.0
2008-05-06 17:47:00,1.98047,1.98047,1.97992,1.98012,22025578.0
2008-05-06 17:48:00,1.98019,1.98068,1.97882,1.98068,6463377.0
2008-05-06 17:49:00,1.98075,1.98093,1.98065,1.98065,5672543.0
2008-05-06 17:50:00,1.98059,1.98091,1.98053,1.98091,1804283.0
2008-05-06 17:51:00,1.98116,1.98152,1.98116,1.98131,7073666.0
2008-05-06 17:52:00,1.98148,1.98171,1.98147,1.98147,11830083.0
2008-05-06 17:53:00,1.98146,1.98146,1.98117,1.98117,1911547.0
2008-05-06 17:54:00,1.98133,1.98166,1.98133,1.98165,5825995.0
2008-05-06 17:55:00,1.98152,1.98162,1.98123,1.98162,14469281.0
2008-05-06 17:56:00,1.98163,1.98163,1.98151,1.98158,3951337.0
2008-05-06 17:57:00,1.98151,1.98175,1.98151,1.98169,10898062.0
2008-05-06 17:58:00,1.98151,1.98171,1.98151,1.98171,2853814.0
2008-05-06 17:59:00,1.98158,1.98158,1.98094,1.98094,5320833.0
2008-05-06 18:00:00,1.9806,1.9807,1.98048,1.98048,8889972.0
2008-05-06 18:01:00,1.98046,1.98046,1.98,1.98,3731521.0
2008-05-06 18:02:00,1.98012,1.98012,1.9798,1.9798,7463066.0
2008-05-06 18:03:00,1.98006,1.98018,1.97993,1.97993,12685097.0
2008-05-06 18:04:00,1.97988,1.97988,1.97923,1.97923,7701349.0
2008-05-06 18:05:00,1.97908,1.97908,1.97875,1.97883,9553853.0
2008-05-06 18:06:00,1.97898,1.97914,1.97888,1.97914,9105174.0
2008-05-06 18:07:00,1.97908,1.97913,1.97885,1.97885,5868211.0
2008-05-06 18:08:00,1.97896,1.97907,1.97896,1.97907,7293790.0
2008-05-06 18:09:00,1.97894,1.97907,1.97893,1.979,6503552.0
2008-05-06 18:10:00,1.97911,1.97922,1.97883,1.97883,3676346.0
2008-05-06 18:11:00,1.97911,1.97911,1.97888,1.97899,11738403.0
2008-05-06 18:12:00,1.97891,1.97891,1.97868,1.97872,5371243.0
2008-05-06 18:13:00,1.97871,1.97887,1.97871,1.97885,1431771.0
2008-05-06 18:14:00,1.9788,1.97945,1.9788,1.97945,20015317.0
2008-05-06 18:15:00,1.97956,1.97956,1.97925,1.97925,8049730.0
2008-05-06 18:16:00,1.97912,1.97924,1.97899,1.97924,9257054.0
2008-05-06 18:17:00,1.97921,1.97934,1.97921,1.9793,2003175.0
2008-05-06 18:18:00,1.97928,1.97928,1.97906,1.97918,8578153.0
2008-05-06 18:19:00,1.97922,1.9793,1.97915,1.97922,3203360.0
2008-05-06 18:20:00,1.97922,1.97961,1.97922,1.97961,3835916.0
2008-05-06 18:21:00,1.97969,1.97969,1.97947,1.97947,2881081.0
2008-05-06 18:22:00,1.97929,1.97948,1.97929,1.97937,6123070.0
2008-05-06 18:23:00,1.97943,1.97943,1.97925,1.97925,23067709.0
2008-05-06 18:24:00,1.97915,1.97915,1.97863,1.97863,4158788.0
2008-05-06 18:25:00,1.9786,1.9786,1.97845,1.97852,1385782.0
2008-05-06 18:26:00,1.97842,1.97842,1.97791,1.9782,796097.0
2008-05-06 18:27:00,1.97831,1.97831,1.97818,1.97831,11264225.0
2008-05-06 18:28:00,1.97838,1.97861,1.97838,1.97861,4371573.0
2008-05-06 18:29:00,1.97862,1.97862,1.97807,1.97807,4809814.0
2008-05-06 18:30:00,1.97816,1.9783,1.97803,1.97803,6475804.0
2008-05-06 18:31:00,1.97797,1.97805,1.97636,1.9777,1724456.0
2008-05-06 18:32:00,1.97774,1.97787,1.97774,1.97777,2800360.0
2008-05-06 18:33:00,1.97787,1.9779,1.97757,1.97757,3087035.0
2008-05-06 18:34:00,1.97719,1.97731,1.97719,1.97731,1522632.0
2008-05-06 18:35:00,1.97741,1.97767,1.97741,1.9776,7757676.0
2008-05-06 18:36:00,1.97746,1.97746,1.97701,1.97708,11028893.0
2008-05-06 18:37:00,1.97737,1.97739,1.97716,1.97716,5420912.0
2008-05-06 18:38:00,1.97704,1.97704,1.9766,1.9766,4306558.0
2008-05-06 18:39:00,1.97642,1.97642,1.97596,1.97596,4786718.0
2008-05-06 18:40:00,1.97603,1.97625,1.97603,1.97625,1987206.0
2008-05-06 18:41:00,1.97628,1.97629,1.97572,1.97611,57296067.0
2008-05-06 18:42:00,1.976,1.976,1.97548,1.97548,2241858.0
2008-05-06 18:43:00,1.97538,1.97556,1.97523,1.97556,4173995.0
2008-05-06 18:44:00,1.9756,1.97572,1.97546,1.97548,5943512.0
2008-05-06 18:45:00,1.97544,1.97544,1.97461,1.97461,5991912.0
2008-05-06 18:46:00,1.9747,1.97483,1.97463,1.97482,10680675.0
2008-05-06 18:47:00,1.97481,1.97485,1.97462,1.97485,3514288.0
2008-05-06 18:48:00,1.97474,1.97501,1.97474,1.97485,5716318.0
2008-05-06 18:49:00,1.97484,1.97484,1.9747,1.97472,10242748.0
2008-05-06 18:50:00,1.97464,1.97464,1.97439,1.9745,6366654.0
2008-05-06 18:51:00,1.97452,1.97467,1.97439,1.97452,6788990.0
2008-05-06 18:52:00,1.97447,1.97453,1.97432,1.97432,36259830.0
2008-05-06 18:53:00,1.97431,1.97444,1.97417,1.97417,1904533.0
2008-05-06 18:54:00,1.97411,1.97411,1.97382,1.97382,7582793.0
2008-05-06 18:55:00,1.97381,1.97381,1.97328,1.97328,4046479.0
2008-05-06 18:56:00,1.97315,1.97315,1.97289,1.97311,2131561.0
2008-05-06 18:57:00,1.9732,1.97335,1.97313,1.97335,8315938.0
2008-05-06 18:58:00,1.97339,1.97339,1.97309,1.97309,8955234.0
2008-05-06 18:59:00,1.97292,1.97318,1.97292,1.97303,10465961.0
2008-05-06 19:00:00,1.97295,1.97344,1.97279,1.97344,7992595.0
2008-05-06 19:01:00,1.97362,1.97367,1.97323,1.97323,6306761.0
2008-05-06 19:02:00,1.97331,1.97397,1.97319,1.97397,11376639.0
2008-05-06 19:03:00,1.97421,1.97481,1.97421,1.97481,4273310.0
2008-05-06 19:04:00,1.97495,1.97614,1.97365,1.97612,10833953.0
2008-05-06 19:05:00,1.97586,1.97586,1.97528,1.97531,3155944.0
2008-05-06 19:06:00,1.97533,1.9756,1.97532,1.9756,6023457.0
2008-05-06 19:07:00,1.97562,1.97565,1.9755,1.97558,11757265.0
2008-05-06 19:08:00,1.97553,1.97554,1.97534,1.97543,6945639.0
2008-05-06 19:09:00,1.97533,1.97533,1.97476,1.97476,16559473.0
2008-05-06 19:10:00,1.97481,1.97481,1.97465,1.97476,4848714.0
2008-05-06 19:11:00,1.97494,1.97507,1.97482,1.97487,3974048.0
2008-05-06 19:12:00,1.97491,1.97499,1.97481,1.97481,11142029.0
2008-05-06 19:13:00,1.97499,1.97518,1.97499,1.97515,25808749.0
2008-05-06 19:14:00,1.97517,1.9754,1.97517,1.9754,9550006.0
2008-05-06 19:15:00,1.97559,1.97594,1.97559,1.97562,5389877.0
2008-05-06 19:16:00,1.97591,1.97605,1.97591,1.97605,6521836.0
2008-05-06 19:17:00,1.97592,1.97603,1.97588,1.97598,9870313.0
2008-05-06 19:18:00,1.97613,1.97613,1.97599,1.97599,5684818.0
2008-05-06 19:19:00,1.97595,1.97599,1.9757,1.97579,7048095.0
2008-05-06 19:20:00,1.97558,1.97558,1.97519,1.97526,16240284.0
2008-05-06 19:21:00,1.9753,1.97568,1.97528,1.97568,4930987.0
2008-05-06 19:22:00,1.97564,1.97585,1.97564,1.97585,10943674.0
2008-05-06 19:23:00,1.97594,1.97645,1.97593,1.97645,4588280.0
2008-05-06 19:24:00,1.97658,1.97659,1.97647,1.97649,14053814.0
2008-05-06 19:25:00,1.97646,1.97661,1.97644,1.97661,4258346.0
2008-05-06 19:26:00,1.97672,1.977,1.97672,1.977,11649458.0
2008-05-06 19:27:00,1.97698,1.97742,1.97696,1.97742,2616351.0
2008-05-06 19:28:00,1.97735,1.9774,1.97715,1.9774,6553622.0
2008-05-06 19:29:00,1.9774,1.9774,1.97727,1.97733,7837490.0
2008-05-06 19:30:00,1.97744,1.97748,1.97735,1.97735,12059464.0
2008-05-06 19:31:00,1.97739,1.97745,1.97737,1.97744,5228374.0
2008-05-06 19:32:00,1.97751,1.97761,1.97742,1.97742,13063969.0
2008-05-06 19:33:00,1.97721,1.97762,1.97721,1.97762,7906670.0
2008-05-06 19:34:00,1.9776,1.9776,1.97698,1.97757,14218096.0
2008-05-06 19:35:00,1.97752,1.97752,1.97724,1.97724,5105257.0
2008-05-06 19:36:00,1.97719,1.97719,1.97672,1.9771,7380780.0
2008-05-06 19:37:00,1.97719,1.97726,1.97713,1.97713,1525335.0
2008-05-06 19:38:00,1.977,1.977,1.97655,1.97655,9878094.0
2008-05-06 19:39:00,1.97676,1.97682,1.97664,1.97682,28828150.0
2008-05-06 19:40:00,1.97683,1.97694,1.97668,1.97694,2085854.0
2008-05-06 19:41:00,1.97696,1.97696,1.97682,1.9769,2574949.0
2008-05-06 19:42:00,1.97693,1.9773,1.97687,1.9773,2698304.0
2008-05-06 19:43:00,1.97728,1.97728,1.97704,1.97719,5294786.0
2008-05-06 19:44:00,1.97737,1.9775,1.97737,1.97748,18289888.0
2008-05-06 19:45:00,1.97734,1.97735,1.97724,1.97732,8784686.0
2008-05-06 19:46:00,1.97735,1.9774,1.97726,1.97739,3381285.0
2008-05-06 19:47:00,1.97729,1.97751,1.97729,1.97751,4795810.0
2008-05-06 19:48:00,1.97755,1.97778,1.97755,1.97777,6754463.0
2008-05-06 19:49:00,1.97778,1.97794,1.97778,1.97778,14086924.0
2008-05-06 19:50:00,1.97782,1.97791,1.9778,1.97781,7241384.0
2008-05-06 19:51:00,1.97765,1.97765,1.97739,1.97739,19840040.0
2008-05-06 19:52:00,1.97741,1.97749,1.97686,1.97749,5871628.0
2008-05-06 19:53:00,1.97752,1.97756,1.97744,1.97744,5736612.0
2008-05-06 19:54:00,1.97753,1.97759,1.97742,1.97749,14325529.0
2008-05-06 19:55:00,1.97726,1.97726,1.97679,1.9768,3195853.0
2008-05-06 19:56:00,1.9768,1.97695,1.9768,1.97695,11501165.0
2008-05-06 19:57:00,1.97692,1.97692,1.97675,1.97675,6178713.0
2008-05-06 19:58:00,1.97682,1.97698,1.97676,1.97693,10703774.0
2008-05-06 19:59:00,1.97694,1.97701,1.97688,1.97688,3752244.0
2008-05-06 20:00:00,1.97691,1.97696,1.97684,1.97688,3952558.0
2008-05-06 20:01:00,1.97685,1.97693,1.97673,1.97673,9851183.0
2008-05-06 20:02:00,1.97682,1.97683,1.97666,1.97683,3628094.0
2008-05-06 20:03:00,1.97687,1.97688,1.97673,1.97688,20983103.0
2008-05-06 20:04:00,1.97691,1.97711,1.97691,1.97711,10520235.0
2008-05-06 20:05:00,1.97713,1.97724,1.97705,1.97724,7734369.0
2008-05-06 20:06:00,1.97731,1.97745,1.97731,1.97738,4050893.0
2008-05-06 20:07:00,1.97756,1.97781,1.97756,1.9778,6082294.0
2008-05-06 20:08:00,1.97797,1.97846,1.97797,1.97846,1800320.0
2008-05-06 20:09:00,1.97848,1.97875,1.97848,1.97875,24187931.0
2008-05-06 20:10:00,1.97867,1.97867,1.97839,1.97839,6332557.0
2008-05-06 20:11:00,1.97832,1.97832,1.97798,1.97798,6438624.0
2008-05-06 20:12:00,1.97792,1.97792,1.97747,1.97772,6248820.0
2008-05-06 20:13:00,1.9777,1.9777,1.97741,1.97741,5283987.0
2008-05-06 20:14:00,1.97741,1.9776,1.97732,1.97747,6446327.0
2008-05-06 20:15:00,1.9774,1.9774,1.97702,1.97702,2368721.0
2008-05-06 20:16:00,1.97697,1.97721,1.97674,1.97721,3004589.0
2008-05-06 20:17:00,1.97723,1.97723,1.9771,1.9771,7938070.0
2008-05-06 20:18:00,1.97714,1.97725,1.97714,1.97725,8313898.0
2008-05-06 20:19:00,1.97725,1.97735,1.97707,1.97735,13463388.0
2008-05-06 20:20:00,1.97751,1.9778,1.97751,1.9778,1711565.0
2008-05-06 20:21:00,1.97784,1.97793,1.97776,1.97776,3804626.0
2008-05-06 20:22:00,1.97783,1.97809,1.97783,1.97809,7129957.0
2008-05-06 20:23:00,1.97805,1.97817,1.97758,1.97802,7093488.0
2008-05-06 20:24:00,1.97821,1.97836,1.97821,1.97829,9750814.0
2008-05-06 20:25:00,1.97835,1.97854,1.97835,1.97854,5288796.0
2008-05-06 20:26:00,1.97861,1.97913,1.97861,1.97913,2557738.0
2008-05-06 20:27:00,1.97927,1.97948,1.9792,1.97948,3969450.0
2008-05-06 20:28:00,1.97943,1.97947,1.97933,1.97933,4141831.0
2008-05-06 20:29:00,1.97925,1.97925,1.97899,1.97922,8882898.0
2008-05-06 20:30:00,1.97923,1.9793,1.97923,1.97926,3361277.0
2008-05-06 20:31:00,1.97925,1.97925,1.97889,1.97889,1070988.0
2008-05-06 20:32:00,1.97887,1.97891,1.9787,1.97891,22434590.0
2008-05-06 20:33:00,1.97909,1.97909,1.97898,1.97898,4199755.0
2008-05-06 20:34:00,1.97897,1.97897,1.97854,1.9787,8802914.0
2008-05-06 20:35:00,1.97888,1.97907,1.97882,1.97882,9460553.0
2008-05-06 20:36:00,1.97889,1.97895,1.97869,1.97886,3650097.0
2008-05-06 20:37:00,1.97869,1.97911,1.97869,1.97895,6348795.0
2008-05-06 20:38:00,1.97903,1.9792,1.97903,1.97918,9269126.0
2008-05-06 20:39:00,1.97915,1.97915,1.97902,1.97902,9216229.0
2008-05-06 20:40:00,1.97915,1.97941,1.97908,1.97941,9784427.0
2008-05-06 20:41:00,1.97958,1.97968,1.97951,1.97961,8597186.0
2008-05-06 20:42:00,1.97954,1.97954,1.97935,1.97935,3871065.0
2008-05-06 20:43:00,1.97931,1.97934,1.97909,1.97909,6710734.0
2008-05-06 20:44:00,1.97886,1.97895,1.9787,1.97895,2128347.0
2008-05-06 20:45:00,1.97889,1.97889,1.97841,1.97841,3685966.0
2008-05-06 20:46:00,1.97838,1.97841,1.97823,1.97841,11278380.0
2008-05-06 20:47:00,1.97838,1.97841,1.97826,1.97841,18522349.0
2008-05-06 20:48:00,1.97844,1.97855,1.97842,1.97842,379521.0
2008-05-06 20:49:00,1.97856,1.97868,1.97826,1.97868,7835318.0
2008-05-06 20:50:00,1.9787,1.97875,1.97856,1.97871,5581872.0
2008-05-06 20:51:00,1.9787,1.9787,1.97813,1.97815,5284524.0
2008-05-06 20:52:00,1.97813,1.97817,1.97796,1.97817,26992472.0
2008-05-06 20:53:00,1.97784,1.97784,1.9775,1.9775,6933545.0
2008-05-06 20:54:00,1.97747,1.97756,1.9773,1.97756,13620880.0
2008-05-06 20:55:00,1.97766,1.97781,1.97766,1.97775,4274941.0
2008-05-06 20:56:00,1.97752,1.97752,1.97727,1.97727,7279720.0
2008-05-06 20:57:00,1.97723,1.97726,1.97717,1.97717,6618320.0
2008-05-06 20:58:00,1.97711,1.97711,1.97686,1.97686,4650358.0
2008-05-06 20:59:00,1.9768,1.97685,1.97624,1.97685,7430907.0
2008-05-06 21:00:00,1.97682,1.97682,1.97665,1.97674,8283561.0
2008-05-06 21:01:00,1.97672,1.97687,1.97535,1.97687,9773016.0
2008-05-06 21:02:00,1.97694,1.97741,1.97694,1.97741,3996432.0
2008-05-06 21:03:00,1.97755,1.97795,1.97755,1.97795,2930333.0
2008-05-06 21:04:00,1.97798,1.97798,1.97756,1.97758,3891054.0
2008-05-06 21:05:00,1.97749,1.97749,1.97716,1.97716,4397548.0
2008-05-06 21:06:00,1.97722,1.97751,1.9772,1.97751,15573016.0
2008-05-06 21:07:00,1.97756,1.97756,1.97743,1.97746,7570170.0
2008-05-06 21:08:00,1.97737,1.97742,1.9772,1.97742,1984290.0
2008-05-06 21:09:00,1.97736,1.97746,1.97713,1.97713,4433099.0
2008-05-06 21:10:00,1.97708,1.97708,1.97683,1.977,5600241.0
2008-05-06 21:11:00,1.97701,1.97708,1.97685,1.97685,6559454.0
2008-05-06 21:12:00,1.97696,1.97696,1.97685,1.97695,9658077.0
2008-05-06 21:13:00,1.97697,1.97697,1.97676,1.97682,8640134.0
2008-05-06 21:14:00,1.97685,1.97714,1.97665,1.97714,29715908.0
2008-05-06 21:15:00,1.97718,1.97718,1.97704,1.97718,3375057.0
2008-05-06 21:16:00,1.97726,1.97741,1.97726,1.97741,2394543.0
2008-05-06 21:17:00,1.97749,1.97765,1.97749,1.97753,4029995.0
2008-05-06 21:18:00,1.97742,1.97742,1.97712,1.97722,9795600.0
2008-05-06 21:19:00,1.97731,1.97748,1.97731,1.97748,31107194.0
2008-05-06 21:20:00,1.97733,1.97741,1.97727,1.97727,11552113.0
2008-05-06 21:21:00,1.97744,1.97751,1.97735,1.9775,4378241.0
2008-05-06 21:22:00,1.97735,1.97735,1.97698,1.97706,10594367.0
2008-05-06 21:23:00,1.97753,1.97775,1.97753,1.97764,6594555.0
2008-05-06 21:24:00,1.97764,1.97768,1.97755,1.97768,7715318.0
2008-05-06 21:25:00,1.97772,1.97789,1.97764,1.97764,19579837.0
2008-05-06 21:26:00,1.97767,1.9778,1.97762,1.9778,47102908.0
2008-05-06 21:27:00,1.97779,1.9781,1.97776,1.97807,2028279.0
2008-05-06 21:28:00,1.97833,1.97844,1.97829,1.97844,3300045.0
2008-05-06 21:29:00,1.97841,1.97854,1.97838,1.97854,12820563.0
2008-05-06 21:30:00,1.97848,1.97867,1.97848,1.97864,10874129.0
2008-05-06 21:31:00,1.97867,1.97869,1.97854,1.97866,1582064.0
2008-05-06 21:32:00,1.9787,1.97882,1.9787,1.97876,5934524.0
2008-05-06 21:33:00,1.97872,1.97888,1.97872,1.97879,2229094.0
2008-05-06 21:34:00,1.97883,1.97893,1.97866,1.97893,8952912.0
2008-05-06 21:35:00,1.97895,1.97903,1.97894,1.97903,2073305.0
2008-05-06 21:36:00,1.97894,1.9791,1.97891,1.9791,4612614.0
2008-05-06 21:37:00,1.97906,1.97906,1.97884,1.97886,3893795.0
2008-05-06 21:38:00,1.97881,1.9791,1.97881,1.9791,3655146.0
2008-05-06 21:39:00,1.9791,1.97922,1.97866,1.97897,17714985.0
2008-05-06 21:40:00,1.97904,1.97913,1.97898,1.97904,2048272.0
2008-05-06 21:41:00,1.97899,1.97899,1.97879,1.97879,7753251.0
2008-05-06 21:42:00,1.97851,1.9786,1.97845,1.97852,686036.0
2008-05-06 21:43:00,1.97853,1.97853,1.97814,1.97814,8391206.0
2008-05-06 21:44:00,1.97826,1.97836,1.9781,1.9781,10004595.0
2008-05-06 21:45:00,1.97808,1.97808,1.97793,1.97804,4183292.0
2008-05-06 21:46:00,1.97806,1.97817,1.97802,1.97803,7969235.0
2008-05-06 21:47:00,1.97798,1.97798,1.97777,1.97797,10305547.0
2008-05-06 21:48:00,1.9779,1.9779,1.97769,1.97769,10748181.0
2008-05-06 21:49:00,1.97755,1.97787,1.97752,1.97787,3138367.0
2008-05-06 21:50:00,1.97792,1.97792,1.97774,1.97791,37017031.0
2008-05-06 21:51:00,1.97795,1.97812,1.97787,1.97812,5609574.0
2008-05-06 21:52:00,1.97817,1.97831,1.97793,1.97793,5533987.0
2008-05-06 21:53:00,1.97797,1.97828,1.97797,1.97828,4006088.0
2008-05-06 21:54:00,1.97844,1.97863,1.97843,1.97843,3076361.0
2008-05-06 21:55:00,1.97841,1.97848,1.97819,1.97848,1087943.0
2008-05-06 21:56:00,1.97845,1.97845,1.97809,1.97815,2298372.0
2008-05-06 21:57:00,1.97829,1.97833,1.97809,1.97809,7017704.0
2008-05-06 21:58:00,1.97798,1.97798,1.97757,1.97771,1874707.0
2008-05-06 21:59:00,1.97797,1.97819,1.97797,1.97819,9872096.0
2008-05-06 22:00:00,1.97826,1.97834,1.97801,1.97801,31762846.0
2008-05-06 22:01:00,1.97799,1.97812,1.97796,1.97801,7040523.0
2008-05-06 22:02:00,1.97807,1.97807,1.97792,1.978,6332150.0
2008-05-06 22:03:00,1.97794,1.97794,1.97747,1.97747,5206922.0
2008-05-06 22:04:00,1.97733,1.97738,1.97718,1.97738,3223876.0
2008-05-06 22:05:00,1.97745,1.97745,1.97712,1.97712,6314624.0
2008-05-06 22:06:00,1.97699,1.97699,1.97676,1.97676,19323147.0
2008-05-06 22:07:00,1.97667,1.97667,1.97638,1.97638,7753634.0
2008-05-06 22:08:00,1.97618,1.97637,1.97618,1.97637,11382996.0
2008-05-06 22:09:00,1.97639,1.97639,1.9762,1.97632,8641668.0
2008-05-06 22:10:00,1.97636,1.97651,1.97635,1.97639,4852454.0
2008-05-06 22:11:00,1.97642,1.97645,1.97634,1.97635,7635278.0
2008-05-06 22:12:00,1.97632,1.97645,1.97615,1.97615,4082224.0
2008-05-06 22:13:00,1.97608,1.97617,1.97606,1.97617,3727245.0
2008-05-06 22:14:00,1.97618,1.9762,1.97603,1.97605,17878320.0
2008-05-06 22:15:00,1.97589,1.97602,1.97587,1.97596,7086785.0
2008-05-06 22:16:00,1.97568,1.97568,1.97549,1.97549,412283.0
2008-05-06 22:17:00,1.97523,1.97549,1.97523,1.97531,7022238.0
2008-05-06 22:18:00,1.97535,1.97556,1.97523,1.97525,8144216.0
2008-05-06 22:19:00,1.97541,1.97568,1.97539,1.97568,4483291.0
2008-05-06 22:20:00,1.97573,1.97636,1.97573,1.97636,2523023.0
2008-05-06 22:21:00,1.9765,1.97663,1.97649,1.9766,5546464.0
2008-05-06 22:22:00,1.97667,1.97678,1.97651,1.97678,36188705.0
2008-05-06 22:23:00,1.97694,1.97704,1.97688,1.97704,4838860.0
2008-05-06 22:24:00,1.97696,1.97708,1.9768,1.97708,2642638.0
2008-05-06 22:25:00,1.97714,1.9772,1.97706,1.97714,8916996.0
2008-05-06 22:26:00,1.97684,1.97711,1.97684,1.97687,3231775.0
2008-05-06 22:27:00,1.97683,1.97699,1.97674,1.97699,9980967.0
2008-05-06 22:28:00,1.97708,1.97724,1.97698,1.97724,7819908.0
2008-05-06 22:29:00,1.97724,1.97746,1.97724,1.97746,7751041.0
2008-05-06 22:30:00,1.9773,1.9773,1.97689,1.97689,3514922.0
2008-05-06 22:31:00,1.97682,1.97682,1.97629,1.97669,7167939.0
2008-05-06 22:32:00,1.97681,1.97724,1.97681,1.97724,2435968.0
2008-05-06 22:33:00,1.97731,1.97735,1.97722,1.97726,9622499.0
2008-05-06 22:34:00,1.97731,1.97749,1.9773,1.97749,1035307.0
2008-05-06 22:35:00,1.97758,1.97758,1.97752,1.97754,1647629.0
2008-05-06 22:36:00,1.97761,1.97761,1.97744,1.97754,16438037.0
2008-05-06 22:37:00,1.97745,1.97745,1.9769,1.9769,3835130.0
2008-05-06 22:38:00,1.97692,1.97756,1.97692,1.97755,12508004.0
2008-05-06 22:39:00,1.97728,1.97753,1.97728,1.97753,4002154.0
2008-05-06 22:40:00,1.97752,1.97752,1.97721,1.9773,7540635.0
2008-05-06 22:41:00,1.97749,1.97759,1.97732,1.97759,4727410.0
2008-05-06 22:42:00,1.9775,1.97762,1.97742,1.97742,18553997.0
2008-05-06 22:43:00,1.9773,1.97752,1.97705,1.97752,11430615.0
2008-05-06 22:44:00,1.97704,1.97781,1.97704,1.97763,7610070.0
2008-05-06 22:45:00,1.97762,1.97777,1.97754,1.97754,2406048.0
2008-05-06 22:46:00,1.97768,1.97768,1.97765,1.97765,1132482.0
2008-05-06 22:47:00,1.97753,1.97776,1.97753,1.97775,9857335.0
2008-05-06 22:48:00,1.97761,1.97777,1.97761,1.97763,2993560.0
2008-05-06 22:49:00,1.97757,1.97757,1.97728,1.9775,1936859.0
2008-05-06 22:50:00,1.97752,1.97755,1.97748,1.97754,7594973.0
2008-05-06 22:51:00,1.97769,1.97779,1.97769,1.97777,5395362.0
2008-05-06 22:52:00,1.97773,1.97773,1.97755,1.97764,1978126.0
2008-05-06 22:53:00,1.97769,1.9778,1.97769,1.9778,2880413.0
2008-05-06 22:54:00,1.97773,1.97783,1.97768,1.97773,6470706.0
2008-05-06 22:55:00,1.97765,1.97765,1.97747,1.97758,19416328.0
2008-05-06 22:56:00,1.97757,1.97772,1.97746,1.97772,7567454.0
2008-05-06 22:57:00,1.97769,1.97769,1.9773,1.9774,23969640.0
2008-05-06 22:58:00,1.97764,1.97815,1.97764,1.97798,10571899.0
2008-05-06 22:59:00,1.97808,1.97808,1.97783,1.97793,9203948.0
2008-05-06 23:00:00,1.97802,1.9781,1.97788,1.97788,4125743.0
2008-05-06 23:01:00,1.97799,1.9781,1.97788,1.97788,3488986.0
2008-05-06 23:02:00,1.9779,1.97832,1.9779,1.97832,5183887.0
2008-05-06 23:03:00,1.97798,1.97841,1.97798,1.9783,7859016.0
2008-05-06 23:04:00,1.97823,1.97823,1.97788,1.97792,13891414.0
2008-05-06 23:05:00,1.97801,1.97829,1.97772,1.97822,8671161.0
2008-05-06 23:06:00,1.97829,1.97847,1.97829,1.97842,4096950.0
2008-05-06 23:07:00,1.97844,1.97853,1.97707,1.9785,1342965.0
2008-05-06 23:08:00,1.97839,1.97839,1.97798,1.97801,8503227.0
2008-05-06 23:09:00,1.97809,1.97842,1.97809,1.97842,10395679.0
2008-05-06 23:10:00,1.97853,1.97868,1.97853,1.97868,1569218.0
2008-05-06 23:11:00,1.97872,1.97876,1.97843,1.97843,7082424.0
2008-05-06 23:12:00,1.97826,1.97826,1.97796,1.97796,4184731.0
2008-05-06 23:13:00,1.97801,1.97811,1.97789,1.97789,2632875.0
2008-05-06 23:14:00,1.97784,1.97801,1.9778,1.97801,5121640.0
2008-05-06 23:15:00,1.97789,1.97807,1.97789,1.97803,8753557.0
2008-05-06 23:16:00,1.97809,1.9782,1.97798,1.9782,9071192.0
2008-05-06 23:17:00,1.97821,1.97825,1.97814,1.97816,2874746.0
2008-05-06 23:18:00,1.97813,1.97867,1.97813,1.97867,9911535.0
2008-05-06 23:19:00,1.97865,1.97877,1.97859,1.97869,7623847.0
2008-05-06 23:20:00,1.97885,1.97899,1.97885,1.97889,2021683.0
2008-05-06 23:21:00,1.97885,1.97885,1.97803,1.97815,8201078.0
2008-05-06 23:22:00,1.97815,1.97823,1.97801,1.97823,6601849.0
2008-05-06 23:23:00,1.97823,1.97837,1.97814,1.9782,6490289.0
2008-05-06 23:24:00,1.97796,1.97838,1.97796,1.97824,2272579.0
2008-05-06 23:25:00,1.97819,1.97822,1.97806,1.97816,1706252.0
2008-05-06 23:26:00,1.97815,1.97816,1.97805,1.97805,9000849.0
2008-05-06 23:27:00,1.97801,1.97815,1.97794,1.97815,3638850.0
2008-05-06 23:28:00,1.9782,1.9782,1.97811,1.97811,8762486.0
2008-05-06 23:29:00,1.97789,1.97789,1.97698,1.97698,4091040.0
2008-05-06 23:30:00,1.97711,1.9777,1.97711,1.97759,8548710.0
2008-05-06 23:31:00,1.97753,1.97756,1.97723,1.97743,8899286.0
2008-05-06 23:32:00,1.97745,1.97745,1.97701,1.97715,4731194.0
2008-05-06 23:34:00,1.97707,1.97707,1.97685,1.97693,6831964.0
2008-05-06 23:35:00,1.97689,1.97696,1.97689,1.97696,3290894.0
2008-05-06 23:36:00,1.97693,1.97693,1.97668,1.97668,4803776.0
2008-05-06 23:37:00,1.97669,1.97702,1.97669,1.97702,8297221.0
2008-05-06 23:38:00,1.97713,1.97757,1.97713,1.97723,7562456.0
2008-05-06 23:39:00,1.97701,1.97705,1.97689,1.97705,1786391.0
2008-05-06 23:40:00,1.97722,1.97752,1.97701,1.97701,9640196.0
2008-05-06 23:41:00,1.97699,1.97702,1.97683,1.97702,8336929.0
2008-05-06 23:42:00,1.97717,1.97767,1.97717,1.9776,7331701.0
2008-05-06 23:44:00,1.97736,1.97736,1.97656,1.97656,6637473.0
2008-05-06 23:45:00,1.97671,1.97693,1.97671,1.97681,4278748.0
2008-05-06 23:46:00,1.97681,1.97681,1.97611,1.97638,5863806.0
2008-05-06 23:47:00,1.97637,1.97637,1.97571,1.97571,19193325.0
2008-05-06 23:48:00,1.97577,1.97676,1.97577,1.97676,12054475.0
2008-05-06 23:49:00,1.97701,1.97759,1.97701,1.97759,2875438.0
2008-05-06 23:50:00,1.97771,1.97786,1.97771,1.97786,3961399.0
2008-05-06 23:52:00,1.97773,1.97773,1.97705,1.97705,12443881.0
2008-05-06 23:53:00,1.97687,1.97691,1.9767,1.97672,4313290.0
2008-05-06 23:54:00,1.97688,1.97708,1.97685,1.97708,5042703.0
2008-05-06 23:55:00,1.97723,1.97735,1.97722,1.97722,5625465.0
2008-05-06 23:56:00,1.97737,1.97767,1.97731,1.97739,11090870.0
2008-05-06 23:57:00,1.97724,1.97724,1.97704,1.97704,7433719.0
2008-05-06 23:58:00,1.97717,1.97784,1.97717,1.97784,7478143.0
2008-05-06 23:59:00,1.97794,1.97794,1.97748,1.97748,4612553.0
2008-05-07 00:00:00,1.9781,1.9781,1.97784,1.97784,1418414.0
2008-05-07 00:01:00,1.97782,1.97799,1.97759,1.9777,17025608.0
2008-05-07 00:02:00,1.97776,1.9779,1.97774,1.97782,5917046.0
2008-05-07 00:03:00,1.97779,1.97798,1.97777,1.97798,8636889.0
2008-05-07 00:04:00,1.97815,1.97839,1.97815,1.9783,7737681.0
2008-05-07 00:05:00,1.97826,1.9784,1.97814,1.97814,11579825.0
2008-05-07 00:06:00,1.97814,1.97822,1.97801,1.97822,9475173.0
2008-05-07 00:07:00,1.97811,1.97827,1.97811,1.97817,2201336.0
2008-05-07 00:08:00,1.97822,1.97822,1.97805,1.97809,15544912.0
2008-05-07 00:09:00,1.97787,1.97801,1.97787,1.97793,3722935.0
2008-05-07 00:10:00,1.97809,1.97823,1.97809,1.97823,5305794.0
2008-05-07 00:11:00,1.97819,1.97829,1.97813,1.97814,34427953.0
2008-05-07 00:12:00,1.97804,1.97809,1.97789,1.97809,9641032.0
2008-05-07 00:13:00,1.97816,1.97829,1.97814,1.97829,3174906.0
2008-05-07 00:14:00,1.9784,1.97861,1.97832,1.97861,24677179.0
2008-05-07 00:15:00,1.97876,1.97896,1.97876,1.97896,13184075.0
2008-05-07 00:16:00,1.97893,1.97908,1.97873,1.97908,4439715.0
2008-05-07 00:17:00,1.97918,1.97926,1.97909,1.97909,7450041.0
2008-05-07 00:18:00,1.97872,1.97922,1.97872,1.97922,9478124.0
2008-05-07 00:19:00,1.97922,1.97922,1.97902,1.97921,5970022.0
2008-05-07 00:20:00,1.97928,1.9793,1.97916,1.97916,2042638.0
2008-05-07 00:21:00,1.97888,1.97888,1.97837,1.9787,18037745.0
2008-05-07 00:22:00,1.97881,1.97904,1.97875,1.97904,3245895.0
2008-05-07 00:23:00,1.97896,1.97896,1.97853,1.97853,3744803.0
2008-05-07 00:24:00,1.97848,1.97848,1.97826,1.97834,18549419.0
2008-05-07 00:25:00,1.97829,1.97829,1.97789,1.97789,7981336.0
2008-05-07 00:26:00,1.97783,1.9779,1.97722,1.9778,15079577.0
2008-05-07 00:27:00,1.97781,1.97788,1.97777,1.97788,11357351.0
2008-05-07 00:28:00,1.9779,1.97809,1.97785,1.97796,12015738.0
2008-05-07 00:29:00,1.97798,1.97798,1.97775,1.97775,5257654.0
2008-05-07 00:30:00,1.97784,1.97794,1.97784,1.9779,9115683.0
2008-05-07 00:31:00,1.97801,1.97802,1.97791,1.97791,31776444.0
2008-05-07 00:32:00,1.97784,1.97802,1.97784,1.97784,2787832.0
2008-05-07 00:33:00,1.97766,1.97782,1.97766,1.97775,9009274.0
2008-05-07 00:34:00,1.97773,1.97779,1.97771,1.97779,3851736.0
2008-05-07 00:35:00,1.97773,1.97806,1.97773,1.97806,3930550.0
2008-05-07 00:36:00,1.97806,1.97806,1.97785,1.97785,9725185.0
2008-05-07 00:37:00,1.97788,1.97788,1.97764,1.97783,8190989.0
2008-05-07 00:38:00,1.97791,1.97806,1.9779,1.97806,11079120.0
2008-05-07 00:39:00,1.97793,1.97811,1.97793,1.97811,1940629.0
2008-05-07 00:40:00,1.9781,1.9781,1.97801,1.97801,2456463.0
2008-05-07 00:41:00,1.97801,1.97802,1.97784,1.97784,15906917.0
2008-05-07 00:42:00,1.97793,1.97793,1.97772,1.97772,571751.0
2008-05-07 00:43:00,1.97785,1.97805,1.97784,1.97805,9054841.0
2008-05-07 00:44:00,1.97826,1.97869,1.97826,1.97864,3546147.0
2008-05-07 00:46:00,1.97845,1.97845,1.97796,1.97832,6947518.0
2008-05-07 00:47:00,1.97834,1.97878,1.97829,1.97836,13338475.0
2008-05-07 00:48:00,1.97842,1.97842,1.97792,1.97792,6102858.0
2008-05-07 00:49:00,1.97813,1.97853,1.97813,1.97853,7511239.0
2008-05-07 00:50:00,1.97859,1.97867,1.97851,1.97867,6055902.0
2008-05-07 00:51:00,1.97859,1.97859,1.9784,1.9784,2778321.0
2008-05-07 00:52:00,1.9785,1.97855,1.9785,1.97855,898267.0
2008-05-07 00:53:00,1.97842,1.97845,1.97822,1.97845,5379378.0
2008-05-07 00:54:00,1.97857,1.97861,1.97847,1.97855,1861915.0
2008-05-07 00:55:00,1.97851,1.97861,1.9784,1.9784,11447491.0
2008-05-07 00:56:00,1.97841,1.97841,1.97812,1.97812,1804423.0
2008-05-07 00:57:00,1.97836,1.97852,1.97806,1.97806,2680836.0
2008-05-07 00:58:00,1.97805,1.97805,1.97769,1.97769,23629033.0
2008-05-07 00:59:00,1.97761,1.97781,1.97759,1.97781,15736677.0
2008-05-07 01:00:00,1.97782,1.97817,1.97782,1.97799,10591916.0
2008-05-07 01:01:00,1.97772,1.97773,1.97716,1.97716,3307530.0
2008-05-07 01:02:00,1.9769,1.97703,1.97683,1.97683,17993340.0
2008-05-07 01:03:00,1.97657,1.97657,1.97636,1.97648,5392516.0
2008-05-07 01:04:00,1.97652,1.97654,1.97636,1.97654,14337565.0
2008-05-07 01:05:00,1.9765,1.97666,1.9765,1.97654,7125442.0
2008-05-07 01:06:00,1.9767,1.97678,1.97668,1.9767,25543520.0
2008-05-07 01:07:00,1.97665,1.97665,1.97633,1.97647,3122099.0
2008-05-07 01:08:00,1.97638,1.97652,1.97629,1.97637,30551347.0
2008-05-07 01:09:00,1.97625,1.97628,1.97614,1.97628,10134484.0
2008-05-07 01:10:00,1.97645,1.97645,1.97626,1.9764,17983183.0
2008-05-07 01:11:00,1.97633,1.97635,1.9761,1.97634,6522196.0
2008-05-07 01:12:00,1.97639,1.97645,1.97639,1.97643,14255666.0
2008-05-07 01:13:00,1.97655,1.97683,1.97655,1.97683,1232834.0
2008-05-07 01:14:00,1.97707,1.97711,1.97674,1.97674,6165538.0
2008-05-07 01:15:00,1.97665,1.97665,1.97642,1.97661,2453879.0
2008-05-07 01:16:00,1.97681,1.97701,1.97677,1.97677,1183429.0
2008-05-07 01:17:00,1.97658,1.9766,1.97644,1.97647,8769183.0
2008-05-07 01:18:00,1.97661,1.97674,1.97659,1.97668,5499856.0
2008-05-07 01:19:00,1.97664,1.97675,1.97659,1.97661,5845504.0
2008-05-07 01:20:00,1.97663,1.97667,1.97645,1.97645,7142581.0
2008-05-07 01:21:00,1.97656,1.97656,1.97646,1.97656,5553227.0
2008-05-07 01:22:00,1.97645,1.9768,1.97643,1.9768,7741717.0
2008-05-07 01:23:00,1.97691,1.97711,1.97682,1.97711,5443304.0
2008-05-07 01:24:00,1.97727,1.97744,1.97727,1.97735,6637336.0
2008-05-07 01:25:00,1.97734,1.97774,1.97734,1.97752,17507733.0
2008-05-07 01:26:00,1.97738,1.97738,1.97638,1.97638,4490519.0
2008-05-07 01:27:00,1.97634,1.97634,1.97584,1.97584,1919713.0
2008-05-07 01:28:00,1.97582,1.97582,1.97552,1.97564,9069687.0
2008-05-07 01:29:00,1.97565,1.97567,1.97522,1.97522,22809302.0
2008-05-07 01:30:00,1.97575,1.97587,1.97551,1.97587,6947863.0
2008-05-07 01:31:00,1.97582,1.97585,1.97571,1.97585,7182164.0
2008-05-07 01:32:00,1.97587,1.97587,1.9756,1.9756,5857444.0
2008-05-07 01:33:00,1.97561,1.97624,1.97561,1.97624,2550993.0
2008-05-07 01:34:00,1.97629,1.97629,1.97587,1.97599,4700263.0
2008-05-07 01:35:00,1.97594,1.97615,1.97594,1.97602,4704850.0
2008-05-07 01:36:00,1.97621,1.97643,1.97621,1.97643,4892699.0
2008-05-07 01:37:00,1.97644,1.97644,1.97596,1.97596,7591008.0
2008-05-07 01:38:00,1.97602,1.97602,1.97585,1.97593,10000319.0
2008-05-07 01:39:00,1.97583,1.97605,1.97578,1.97578,5670128.0
2008-05-07 01:40:00,1.97583,1.97589,1.97571,1.97588,3348672.0
2008-05-07 01:41:00,1.97566,1.97566,1.97547,1.97557,2186742.0
2008-05-07 01:42:00,1.97558,1.97558,1.97513,1.97545,1140888.0
2008-05-07 01:43:00,1.9754,1.97565,1.9754,1.97565,1224118.0
2008-05-07 01:44:00,1.97561,1.97561,1.97538,1.97544,3891808.0
2008-05-07 01:45:00,1.97557,1.97564,1.97557,1.97558,3755609.0
2008-05-07 01:46:00,1.97548,1.97552,1.97534,1.97545,5048307.0
2008-05-07 01:47:00,1.9755,1.97561,1.97546,1.97561,3613458.0
2008-05-07 01:48:00,1.97556,1.97564,1.97548,1.97564,6922528.0
2008-05-07 01:49:00,1.97561,1.97561,1.97548,1.97559,9862855.0
2008-05-07 01:50:00,1.9757,1.97591,1.9757,1.97591,590893.0
2008-05-07 01:51:00,1.9758,1.97626,1.97577,1.97577,4857395.0
2008-05-07 01:52:00,1.97579,1.97591,1.97573,1.97585,1461875.0
2008-05-07 01:53:00,1.97591,1.97591,1.97565,1.97565,5971764.0
2008-05-07 01:54:00,1.97556,1.9757,1.97413,1.9757,1676435.0
2008-05-07 01:55:00,1.9757,1.97586,1.97566,1.9758,6741328.0
2008-05-07 01:56:00,1.97578,1.97578,1.97564,1.97564,8071561.0
2008-05-07 01:58:00,1.97548,1.97548,1.97519,1.97519,10532320.0
2008-05-07 01:59:00,1.97501,1.97501,1.97462,1.97462,9789017.0
2008-05-07 02:00:00,1.97453,1.97479,1.97453,1.97469,9334428.0
2008-05-07 02:01:00,1.97454,1.97454,1.97429,1.97429,9795686.0
2008-05-07 02:02:00,1.97437,1.97451,1.97437,1.97438,9160100.0
2008-05-07 02:03:00,1.97445,1.97465,1.97437,1.97465,7607502.0
2008-05-07 02:04:00,1.97483,1.97506,1.97483,1.97506,7226207.0
2008-05-07 02:05:00,1.97517,1.97541,1.97401,1.97528,1800101.0
2008-05-07 02:06:00,1.97539,1.97556,1.97532,1.97552,6175555.0
2008-05-07 02:07:00,1.97531,1.97531,1.97486,1.97486,1455760.0
2008-05-07 02:08:00,1.97481,1.97481,1.97448,1.97448,4863231.0
2008-05-07 02:09:00,1.97476,1.9749,1.97476,1.97488,542053.0
2008-05-07 02:10:00,1.97486,1.97512,1.97486,1.97512,9778759.0
2008-05-07 02:11:00,1.9751,1.9751,1.97492,1.97492,6882608.0
2008-05-07 02:12:00,1.975,1.97525,1.975,1.97525,3305396.0
2008-05-07 02:13:00,1.97525,1.97525,1.97498,1.97498,4680427.0
2008-05-07 02:14:00,1.97494,1.97494,1.97491,1.97491,791032.0
2008-05-07 02:15:00,1.97476,1.97476,1.97454,1.97469,3880941.0
2008-05-07 02:16:00,1.97467,1.97467,1.9745,1.97459,1188234.0
2008-05-07 02:17:00,1.97477,1.97494,1.97448,1.97492,1171945.0
2008-05-07 02:18:00,1.97484,1.97484,1.9746,1.9746,2235934.0
2008-05-07 02:19:00,1.9747,1.9749,1.9747,1.9749,3342656.0
2008-05-07 02:20:00,1.97483,1.97499,1.97483,1.97485,5711824.0
2008-05-07 02:21:00,1.975,1.97506,1.97488,1.97488,9472690.0
2008-05-07 02:22:00,1.97472,1.97485,1.97469,1.97469,7400807.0
2008-05-07 02:23:00,1.97459,1.9746,1.9745,1.9745,4742364.0
2008-05-07 02:24:00,1.97433,1.9744,1.97429,1.97429,4440213.0
2008-05-07 02:25:00,1.97438,1.97442,1.97429,1.97437,5163421.0
2008-05-07 02:26:00,1.97432,1.97451,1.97423,1.97451,2708061.0
2008-05-07 02:27:00,1.9745,1.97453,1.97419,1.97423,6235968.0
2008-05-07 02:28:00,1.97437,1.97496,1.97437,1.97496,6815493.0
2008-05-07 02:29:00,1.97503,1.97509,1.97469,1.97505,6696735.0
2008-05-07 02:30:00,1.9746,1.97502,1.9746,1.97495,22279063.0
2008-05-07 02:31:00,1.975,1.97509,1.97487,1.97505,9606701.0
2008-05-07 02:32:00,1.97505,1.97507,1.97494,1.97503,1960292.0
2008-05-07 02:33:00,1.97487,1.97513,1.97487,1.97513,4237136.0
2008-05-07 02:34:00,1.97516,1.97518,1.97505,1.97505,16884690.0
2008-05-07 02:35:00,1.97499,1.975,1.97489,1.975,6737728.0
2008-05-07 02:36:00,1.97504,1.97509,1.97501,1.97508,5235456.0
2008-05-07 02:37:00,1.97512,1.9753,1.9751,1.97515,8109905.0
2008-05-07 02:38:00,1.97538,1.97587,1.97538,1.97587,5163389.0
2008-05-07 02:39:00,1.97585,1.97585,1.97554,1.97554,6627615.0
2008-05-07 02:40:00,1.9755,1.97553,1.97529,1.97553,5506315.0
2008-05-07 02:41:00,1.97549,1.97549,1.97534,1.97542,5573991.0
2008-05-07 02:42:00,1.97539,1.97549,1.97536,1.97536,9387840.0
2008-05-07 02:43:00,1.97529,1.97554,1.9752,1.9753,1213646.0
2008-05-07 02:44:00,1.97544,1.97557,1.97544,1.97545,2510106.0
2008-05-07 02:45:00,1.97527,1.97534,1.9752,1.9752,6288798.0
2008-05-07 02:46:00,1.97509,1.97532,1.97508,1.97532,1295947.0
2008-05-07 02:47:00,1.97521,1.97524,1.97493,1.97493,13973403.0
2008-05-07 02:48:00,1.97501,1.97514,1.97479,1.97511,6808848.0
2008-05-07 02:49:00,1.97494,1.9751,1.97453,1.9751,18115425.0
2008-05-07 02:50:00,1.97506,1.97508,1.97494,1.97494,9306230.0
2008-05-07 02:51:00,1.9749,1.97513,1.9749,1.97513,30189078.0
2008-05-07 02:52:00,1.97522,1.97522,1.97487,1.97487,2965521.0
2008-05-07 02:53:00,1.9749,1.97505,1.9749,1.97505,25386125.0
2008-05-07 02:54:00,1.97498,1.97521,1.97498,1.97514,6538303.0
2008-05-07 02:55:00,1.97519,1.97519,1.97492,1.97505,14356228.0
2008-05-07 02:56:00,1.97501,1.97501,1.97488,1.9749,5921938.0
2008-05-07 02:57:00,1.97494,1.97494,1.9747,1.9747,17133253.0
2008-05-07 02:58:00,1.97487,1.97501,1.9747,1.9747,3083370.0
2008-05-07 02:59:00,1.97475,1.97511,1.97475,1.97492,11470561.0
2008-05-07 03:00:00,1.97491,1.97492,1.97478,1.9748,14974478.0
2008-05-07 03:01:00,1.97467,1.97467,1.97455,1.97459,22951950.0
2008-05-07 03:02:00,1.97449,1.97536,1.97449,1.97525,2931477.0
2008-05-07 03:04:00,1.97501,1.9752,1.97498,1.97516,11109754.0
2008-05-07 03:05:00,1.97525,1.97526,1.97509,1.97526,1778164.0
2008-05-07 03:06:00,1.97525,1.97532,1.97517,1.97531,5472964.0
2008-05-07 03:08:00,1.97523,1.97523,1.97522,1.97522,2696936.0
2008-05-07 03:09:00,1.97522,1.97527,1.9751,1.9751,5917434.0
2008-05-07 03:10:00,1.97512,1.97518,1.97508,1.97516,7528555.0
2008-05-07 03:11:00,1.97508,1.97521,1.97487,1.97519,6064651.0
2008-05-07 03:12:00,1.97509,1.97513,1.97494,1.97503,9539170.0
2008-05-07 03:13:00,1.97518,1.97525,1.97505,1.97505,7445630.0
2008-05-07 03:14:00,1.97509,1.97521,1.97506,1.97521,1102076.0
2008-05-07 03:15:00,1.97525,1.97525,1.97513,1.97519,3644178.0
2008-05-07 03:16:00,1.97524,1.97553,1.97524,1.97553,8234667.0
2008-05-07 03:17:00,1.97557,1.97595,1.97557,1.97579,2686104.0
2008-05-07 03:18:00,1.97559,1.97564,1.97547,1.97547,15797910.0
2008-05-07 03:20:00,1.97538,1.9754,1.97516,1.97516,1788763.0
2008-05-07 03:21:00,1.97534,1.97547,1.97534,1.97543,10992282.0
2008-05-07 03:22:00,1.9754,1.9754,1.9752,1.97538,7858568.0
2008-05-07 03:24:00,1.97538,1.97553,1.97513,1.97523,4277915.0
2008-05-07 03:25:00,1.97547,1.97553,1.97541,1.97541,3753032.0
2008-05-07 03:26:00,1.97535,1.97538,1.97514,1.97538,8797261.0
2008-05-07 03:27:00,1.97582,1.976,1.97562,1.97562,7594816.0
2008-05-07 03:28:00,1.97542,1.97542,1.97525,1.97539,34382650.0
2008-05-07 03:29:00,1.97542,1.97561,1.97541,1.97561,9867594.0
2008-05-07 03:30:00,1.97563,1.97568,1.9755,1.9755,5814701.0
2008-05-07 03:31:00,1.97543,1.97543,1.97487,1.97534,12613624.0
2008-05-07 03:32:00,1.97545,1.97545,1.97526,1.97526,11940023.0
2008-05-07 03:33:00,1.9751,1.9751,1.9745,1.97465,13870104.0
2008-05-07 03:34:00,1.97463,1.97494,1.97463,1.97494,7375104.0
2008-05-07 03:35:00,1.97488,1.97492,1.97462,1.97462,17383017.0
2008-05-07 03:36:00,1.97457,1.97477,1.97457,1.97477,4130603.0
2008-05-07 03:37:00,1.97478,1.97478,1.97424,1.97453,3077259.0
2008-05-07 03:38:00,1.97471,1.9749,1.97451,1.97451,20030809.0
2008-05-07 03:39:00,1.97445,1.97449,1.97439,1.97447,2205158.0
2008-05-07 03:40:00,1.97444,1.97451,1.97423,1.97451,6476481.0
2008-05-07 03:41:00,1.97457,1.97457,1.9743,1.9743,9117964.0
2008-05-07 03:42:00,1.97475,1.97476,1.97452,1.97467,6791905.0
2008-05-07 03:43:00,1.97454,1.9746,1.97444,1.97444,4163664.0
2008-05-07 03:44:00,1.97467,1.97469,1.97457,1.97459,14369564.0
2008-05-07 03:45:00,1.97448,1.97458,1.9744,1.97451,23760042.0
2008-05-07 03:46:00,1.97443,1.97465,1.97435,1.97465,3119075.0
2008-05-07 03:47:00,1.97467,1.97488,1.97458,1.97488,9158384.0
2008-05-07 03:48:00,1.97511,1.97528,1.97502,1.97502,37700342.0
2008-05-07 03:49:00,1.97492,1.975,1.97484,1.975,5493109.0
2008-05-07 03:50:00,1.97501,1.97503,1.97487,1.97495,3821137.0
2008-05-07 03:51:00,1.97515,1.9752,1.97505,1.97513,16627353.0
2008-05-07 03:52:00,1.97502,1.97502,1.97471,1.97478,2204864.0
2008-05-07 03:53:00,1.97502,1.97508,1.97453,1.97453,10355380.0
2008-05-07 03:54:00,1.97458,1.97458,1.97458,1.97458,1488994.0
2008-05-07 03:55:00,1.97473,1.97487,1.97473,1.97487,7296944.0
2008-05-07 03:56:00,1.97488,1.97488,1.97481,1.97482,8217781.0
2008-05-07 03:57:00,1.97481,1.97496,1.97471,1.97496,6316233.0
2008-05-07 03:58:00,1.97516,1.97516,1.97486,1.97486,15950542.0
2008-05-07 03:59:00,1.97479,1.97488,1.97445,1.97445,1481840.0
2008-05-07 04:00:00,1.9737,1.97411,1.9737,1.97411,4743961.0
2008-05-07 04:01:00,1.97422,1.97424,1.97409,1.97416,8179984.0
2008-05-07 04:02:00,1.97412,1.97412,1.97393,1.97393,8069603.0
2008-05-07 04:03:00,1.97383,1.974,1.97383,1.97388,10594011.0
2008-05-07 04:04:00,1.97387,1.97427,1.97387,1.97427,5277666.0
2008-05-07 04:05:00,1.97431,1.97443,1.97431,1.97443,4797091.0
2008-05-07 04:06:00,1.97413,1.97413,1.97372,1.97372,4066840.0
2008-05-07 04:07:00,1.97392,1.97394,1.97378,1.97378,11762816.0
2008-05-07 04:08:00,1.97371,1.97372,1.97359,1.97359,9827802.0
2008-05-07 04:09:00,1.97358,1.97367,1.97347,1.9736,3977307.0
2008-05-07 04:10:00,1.97365,1.97377,1.97359,1.97377,1519622.0
2008-05-07 04:11:00,1.9737,1.97379,1.97353,1.97379,13349364.0
2008-05-07 04:12:00,1.97375,1.97386,1.9737,1.97383,21147338.0
2008-05-07 04:13:00,1.97383,1.97409,1.97383,1.97409,6154286.0
2008-05-07 04:14:00,1.97394,1.97396,1.97372,1.97372,4510591.0
2008-05-07 04:15:00,1.97357,1.97385,1.97357,1.97381,7213077.0
2008-05-07 04:16:00,1.97397,1.97408,1.97397,1.97408,2028327.0
2008-05-07 04:17:00,1.97408,1.97408,1.97367,1.97394,7444108.0
2008-05-07 04:18:00,1.97404,1.97415,1.974,1.9741,8379665.0
2008-05-07 04:19:00,1.9741,1.97421,1.97402,1.97416,9514604.0
2008-05-07 04:20:00,1.9742,1.97456,1.9742,1.97456,1688140.0
2008-05-07 04:21:00,1.97473,1.9748,1.97452,1.97452,7913001.0
2008-05-07 04:22:00,1.97457,1.97478,1.97437,1.97437,8383571.0
2008-05-07 04:23:00,1.97432,1.97451,1.97432,1.97445,4715131.0
2008-05-07 04:24:00,1.97447,1.97466,1.97447,1.97466,3128225.0
2008-05-07 04:25:00,1.97471,1.97471,1.97447,1.97452,6682280.0
2008-05-07 04:26:00,1.97465,1.97493,1.97465,1.97493,12284781.0
2008-05-07 04:27:00,1.97503,1.97509,1.97487,1.97504,4330216.0
2008-05-07 04:28:00,1.97508,1.97511,1.97508,1.97511,1366787.0
2008-05-07 04:29:00,1.97521,1.97532,1.97515,1.97515,8533351.0
2008-05-07 04:30:00,1.97507,1.97526,1.97499,1.97525,4325939.0
2008-05-07 04:31:00,1.9755,1.97576,1.97535,1.97537,16095655.0
2008-05-07 04:32:00,1.97522,1.97522,1.97494,1.97513,3791652.0
2008-05-07 04:33:00,1.97516,1.97516,1.97508,1.97508,8468199.0
2008-05-07 04:34:00,1.97506,1.97508,1.97486,1.97486,1790590.0
2008-05-07 04:35:00,1.97478,1.9751,1.97476,1.97476,2389170.0
2008-05-07 04:36:00,1.97499,1.97499,1.97472,1.97472,6153099.0
2008-05-07 04:37:00,1.9747,1.9747,1.97443,1.97456,6307899.0
2008-05-07 04:38:00,1.97456,1.97458,1.97438,1.97445,7936782.0
2008-05-07 04:39:00,1.97432,1.97433,1.97403,1.97433,1852204.0
2008-05-07 04:40:00,1.97448,1.97473,1.97448,1.97472,7249072.0
2008-05-07 04:41:00,1.97481,1.97483,1.97464,1.97474,10211761.0
2008-05-07 04:42:00,1.97485,1.97488,1.97452,1.97488,2783719.0
2008-05-07 04:43:00,1.97491,1.97501,1.97474,1.97501,8634297.0
2008-05-07 04:44:00,1.97518,1.97529,1.97502,1.97502,8688394.0
2008-05-07 04:45:00,1.97506,1.97514,1.97497,1.97511,5144273.0
2008-05-07 04:46:00,1.97504,1.97504,1.9749,1.97498,2916989.0
2008-05-07 04:47:00,1.97505,1.97511,1.97491,1.97498,4556545.0
2008-05-07 04:48:00,1.97487,1.97498,1.97485,1.97498,7434055.0
2008-05-07 04:49:00,1.97503,1.97509,1.97499,1.97509,1678129.0
2008-05-07 04:50:00,1.97507,1.97507,1.97496,1.97496,11065117.0
2008-05-07 04:51:00,1.97494,1.97494,1.97482,1.97488,8830852.0
2008-05-07 04:52:00,1.97482,1.97485,1.97338,1.97478,1259816.0
2008-05-07 04:53:00,1.97477,1.97478,1.97468,1.97468,3803685.0
2008-05-07 04:54:00,1.97464,1.97466,1.97411,1.97464,8856257.0
2008-05-07 04:55:00,1.97465,1.97469,1.97457,1.97469,13894194.0
2008-05-07 04:56:00,1.97473,1.97496,1.97453,1.97453,7166712.0
2008-05-07 04:57:00,1.97493,1.9752,1.97493,1.97508,5201571.0
2008-05-07 04:58:00,1.97507,1.97518,1.97495,1.97518,3640427.0
2008-05-07 04:59:00,1.97516,1.97535,1.97516,1.97535,4426764.0
2008-05-07 05:00:00,1.9754,1.9756,1.97539,1.97549,9279107.0
2008-05-07 05:01:00,1.9753,1.97536,1.97518,1.97518,10182912.0
2008-05-07 05:02:00,1.97506,1.97525,1.97502,1.97511,24451332.0
2008-05-07 05:03:00,1.97518,1.97549,1.97515,1.97549,7395147.0
2008-05-07 05:04:00,1.97564,1.97598,1.97564,1.97571,17680138.0
2008-05-07 05:05:00,1.97572,1.9758,1.97562,1.97568,6307958.0
2008-05-07 05:06:00,1.97574,1.97574,1.97562,1.97562,2755585.0
2008-05-07 05:08:00,1.97561,1.97572,1.97561,1.97572,5905608.0
2008-05-07 05:09:00,1.97561,1.97565,1.9756,1.97563,7110065.0
2008-05-07 05:10:00,1.97563,1.97572,1.97533,1.97572,1773517.0
2008-05-07 05:11:00,1.97559,1.97559,1.97517,1.97525,2890930.0
2008-05-07 05:12:00,1.97555,1.97568,1.97551,1.97558,10141289.0
2008-05-07 05:14:00,1.97564,1.9758,1.97564,1.97572,2555006.0
2008-05-07 05:15:00,1.97556,1.97556,1.97503,1.97503,6991336.0
2008-05-07 05:16:00,1.9756,1.9756,1.97518,1.97545,12135699.0
2008-05-07 05:17:00,1.97558,1.97561,1.9753,1.9753,17178036.0
2008-05-07 05:18:00,1.97544,1.97552,1.97534,1.97546,4801351.0
2008-05-07 05:19:00,1.97526,1.97538,1.97515,1.97538,7583099.0
2008-05-07 05:20:00,1.97549,1.97568,1.97539,1.97539,3653934.0
2008-05-07 05:21:00,1.9756,1.9756,1.97548,1.97548,12578444.0
2008-05-07 05:22:00,1.97549,1.97579,1.97546,1.97579,3520082.0
2008-05-07 05:23:00,1.97588,1.97596,1.97578,1.97591,17314131.0
2008-05-07 05:24:00,1.97582,1.97607,1.97582,1.97607,1651924.0
2008-05-07 05:25:00,1.97597,1.97597,1.97577,1.97587,1041138.0
2008-05-07 05:26:00,1.97591,1.976,1.97585,1.97588,10370189.0
2008-05-07 05:27:00,1.97579,1.9759,1.97567,1.9759,2451659.0
2008-05-07 05:28:00,1.97594,1.97595,1.97551,1.97595,6661037.0
2008-05-07 05:29:00,1.97599,1.97611,1.97571,1.97584,3718707.0
2008-05-07 05:30:00,1.97595,1.97595,1.97583,1.97589,7187540.0
2008-05-07 05:31:00,1.97597,1.97604,1.97581,1.97599,7211275.0
2008-05-07 05:32:00,1.97593,1.97593,1.97563,1.9758,10045257.0
2008-05-07 05:33:00,1.97586,1.97609,1.97574,1.97574,3540119.0
2008-05-07 05:34:00,1.97589,1.97589,1.97566,1.97574,8765354.0
2008-05-07 05:35:00,1.97581,1.97588,1.97574,1.97588,2766003.0
2008-05-07 05:36:00,1.97586,1.97586,1.97564,1.97577,5363401.0
2008-05-07 05:37:00,1.97576,1.97601,1.97547,1.97601,33412156.0
2008-05-07 05:38:00,1.97615,1.97629,1.9761,1.9761,5360456.0
2008-05-07 05:39:00,1.97584,1.97584,1.97566,1.97583,2565091.0
2008-05-07 05:40:00,1.97597,1.97597,1.97572,1.97584,4742720.0
2008-05-07 05:42:00,1.97562,1.9757,1.97561,1.97562,7582593.0
2008-05-07 05:43:00,1.97571,1.97571,1.97559,1.97559,449551.0
2008-05-07 05:44:00,1.97568,1.97578,1.97566,1.9757,6701451.0
2008-05-07 05:45:00,1.97573,1.97573,1.97531,1.97557,17014010.0
2008-05-07 05:46:00,1.97556,1.97558,1.97545,1.97558,3643800.0
2008-05-07 05:47:00,1.97561,1.97579,1.97556,1.97579,3953728.0
2008-05-07 05:48:00,1.97588,1.97588,1.97569,1.97572,7117151.0
2008-05-07 05:49:00,1.97572,1.97579,1.97562,1.97579,4878310.0
2008-05-07 05:50:00,1.97589,1.976,1.97589,1.97589,8657250.0
2008-05-07 05:51:00,1.9757,1.9757,1.97529,1.97529,12317926.0
2008-05-07 05:52:00,1.97544,1.97554,1.97542,1.97554,7222087.0
2008-05-07 05:53:00,1.97551,1.97563,1.9755,1.97563,20103149.0
2008-05-07 05:54:00,1.97557,1.9756,1.97535,1.9756,6569522.0
2008-05-07 05:55:00,1.9756,1.97573,1.97551,1.97563,3462809.0
2008-05-07 05:56:00,1.97571,1.97571,1.9754,1.97566,5683172.0
2008-05-07 05:57:00,1.97561,1.97561,1.97547,1.97551,6431843.0
2008-05-07 05:58:00,1.97542,1.97551,1.97532,1.97547,7207742.0
2008-05-07 05:59:00,1.97539,1.97539,1.97492,1.97492,31721610.0
2008-05-07 06:00:00,1.97482,1.97494,1.97465,1.97494,9776288.0
2008-05-07 06:01:00,1.9749,1.9751,1.9749,1.9751,2798489.0
2008-05-07 06:02:00,1.97507,1.97507,1.97455,1.97455,7030358.0
2008-05-07 06:04:00,1.97464,1.97472,1.97452,1.97472,1088051.0
2008-05-07 06:05:00,1.97473,1.97489,1.97466,1.9748,2996357.0
2008-05-07 06:06:00,1.97477,1.97478,1.9746,1.9746,3837251.0
2008-05-07 06:07:00,1.97468,1.97502,1.97468,1.97502,5765772.0
2008-05-07 06:08:00,1.97515,1.9752,1.97508,1.97508,5325715.0
2008-05-07 06:09:00,1.97498,1.9752,1.97489,1.9752,39317083.0
2008-05-07 06:10:00,1.97538,1.97551,1.97538,1.9754,2932780.0
2008-05-07 06:12:00,1.9753,1.9753,1.97511,1.97512,9478979.0
2008-05-07 06:13:00,1.97506,1.97507,1.97482,1.97489,8169386.0
2008-05-07 06:14:00,1.97498,1.97516,1.97496,1.97516,3830852.0
2008-05-07 06:15:00,1.97502,1.97509,1.97497,1.97497,10644319.0
2008-05-07 06:16:00,1.9749,1.9751,1.9749,1.9751,8499147.0
2008-05-07 06:17:00,1.97511,1.97528,1.97492,1.97511,665861.0
2008-05-07 06:18:00,1.9753,1.9753,1.97525,1.97527,7445742.0
2008-05-07 06:19:00,1.97518,1.97526,1.97506,1.97526,1944253.0
2008-05-07 06:20:00,1.97528,1.97535,1.97492,1.97504,16551422.0
2008-05-07 06:21:00,1.97487,1.97487,1.97445,1.97446,3629377.0
2008-05-07 06:22:00,1.97467,1.97507,1.97467,1.97506,3653744.0
2008-05-07 06:23:00,1.97509,1.97531,1.97509,1.97531,4567397.0
2008-05-07 06:24:00,1.97546,1.97559,1.97546,1.97559,1980233.0
2008-05-07 06:25:00,1.97566,1.97586,1.97566,1.97576,8178416.0
2008-05-07 06:26:00,1.97567,1.97575,1.97561,1.97561,2400230.0
2008-05-07 06:27:00,1.97569,1.97593,1.97569,1.97593,5433549.0
2008-05-07 06:28:00,1.97604,1.97634,1.976,1.97634,1517566.0
2008-05-07 06:29:00,1.97633,1.97633,1.9762,1.9762,11369855.0
2008-05-07 06:30:00,1.97622,1.97622,1.97598,1.97604,12296722.0
2008-05-07 06:31:00,1.97603,1.97614,1.97596,1.97614,3585446.0
2008-05-07 06:32:00,1.97613,1.97629,1.97578,1.97578,2151792.0
2008-05-07 06:33:00,1.97588,1.97632,1.97588,1.97632,44495472.0
2008-05-07 06:34:00,1.97638,1.97638,1.97599,1.97601,19821661.0
2008-05-07 06:35:00,1.97596,1.976,1.97586,1.97588,8077177.0
2008-05-07 06:36:00,1.9758,1.97582,1.97568,1.97576,6925598.0
2008-05-07 06:37:00,1.97557,1.97588,1.97557,1.97579,11549513.0
2008-05-07 06:38:00,1.97577,1.97577,1.97529,1.97529,4226100.0
2008-05-07 06:39:00,1.97507,1.97521,1.97499,1.97499,10720224.0
2008-05-07 06:40:00,1.97523,1.97552,1.97523,1.97552,28478617.0
2008-05-07 06:41:00,1.97558,1.97603,1.97554,1.97603,9674667.0
2008-05-07 06:42:00,1.97625,1.97625,1.97576,1.97576,3883959.0
2008-05-07 06:44:00,1.97585,1.97585,1.97569,1.97583,3376070.0
2008-05-07 06:45:00,1.97586,1.97591,1.97575,1.97587,32352650.0
2008-05-07 06:46:00,1.97585,1.97585,1.97561,1.97575,8870775.0
2008-05-07 06:47:00,1.97575,1.97575,1.97541,1.97541,9900644.0
2008-05-07 06:48:00,1.97533,1.97574,1.97533,1.97567,6880065.0
2008-05-07 06:49:00,1.9756,1.9761,1.9756,1.9761,5561862.0
2008-05-07 06:50:00,1.97615,1.97615,1.97579,1.97601,4073415.0
2008-05-07 06:52:00,1.97598,1.97598,1.97587,1.97592,7381931.0
2008-05-07 06:53:00,1.97591,1.976,1.97579,1.976,15424936.0
2008-05-07 06:54:00,1.97605,1.97611,1.976,1.97603,4390523.0
2008-05-07 06:55:00,1.97598,1.97598,1.97574,1.97579,4159779.0
2008-05-07 06:56:00,1.97581,1.97604,1.97577,1.97604,3029080.0
2008-05-07 06:57:00,1.97613,1.9763,1.97603,1.9763,4345363.0
2008-05-07 06:58:00,1.97637,1.97637,1.9748,1.97611,9022354.0
2008-05-07 06:59:00,1.97611,1.97612,1.97601,1.97612,7939770.0
2008-05-07 07:00:00,1.9762,1.9762,1.97557,1.97597,7581785.0
2008-05-07 07:01:00,1.97598,1.97609,1.97591,1.97596,4939307.0
2008-05-07 07:02:00,1.97576,1.97576,1.97541,1.97541,7156488.0
2008-05-07 07:03:00,1.97541,1.97614,1.97541,1.9761,6659702.0
2008-05-07 07:04:00,1.97611,1.97619,1.97595,1.97619,4200589.0
2008-05-07 07:05:00,1.97626,1.97643,1.97623,1.97643,13601838.0
2008-05-07 07:06:00,1.97647,1.97649,1.97625,1.97625,6613452.0
2008-05-07 07:08:00,1.97639,1.97661,1.9763,1.97661,5446840.0
2008-05-07 07:09:00,1.97665,1.97689,1.97665,1.97689,5768780.0
2008-05-07 07:10:00,1.97692,1.97692,1.97652,1.97692,7423324.0
2008-05-07 07:11:00,1.97689,1.97691,1.97675,1.97676,408704.0
2008-05-07 07:12:00,1.9766,1.9766,1.97613,1.97613,17497022.0
2008-05-07 07:13:00,1.97612,1.97624,1.97606,1.97624,10483715.0
2008-05-07 07:14:00,1.97631,1.97651,1.97627,1.97651,3851585.0
2008-05-07 07:15:00,1.97659,1.97681,1.97657,1.97657,2174223.0
2008-05-07 07:16:00,1.97654,1.97676,1.9765,1.97676,7384983.0
2008-05-07 07:17:00,1.97684,1.97692,1.97663,1.97663,3672388.0
2008-05-07 07:18:00,1.97664,1.9767,1.97652,1.9767,9168376.0
2008-05-07 07:19:00,1.97671,1.97687,1.97661,1.97687,9989205.0
2008-05-07 07:20:00,1.97685,1.97685,1.9767,1.9767,9848503.0
2008-05-07 07:21:00,1.97673,1.97696,1.97673,1.97696,9394066.0
2008-05-07 07:22:00,1.97705,1.97706,1.97687,1.97687,6132325.0
2008-05-07 07:23:00,1.97705,1.97732,1.97697,1.97732,3821692.0
2008-05-07 07:24:00,1.97731,1.97731,1.97715,1.97715,9489972.0
2008-05-07 07:25:00,1.97717,1.97732,1.97717,1.97732,9012914.0
2008-05-07 07:26:00,1.97722,1.9773,1.97722,1.97725,4340383.0
2008-05-07 07:27:00,1.97707,1.97712,1.97698,1.97712,22962731.0
2008-05-07 07:28:00,1.97709,1.97713,1.97697,1.97713,1139713.0
2008-05-07 07:30:00,1.97711,1.97712,1.97691,1.97697,8880234.0
2008-05-07 07:31:00,1.97697,1.97704,1.97687,1.97692,4374557.0
2008-05-07 07:32:00,1.97704,1.97719,1.97701,1.97719,3959945.0
2008-05-07 07:33:00,1.9772,1.97729,1.9772,1.97729,2718972.0
2008-05-07 07:34:00,1.97746,1.9775,1.97732,1.97732,5109949.0
2008-05-07 07:35:00,1.97732,1.97745,1.97729,1.97729,9244230.0
2008-05-07 07:36:00,1.97708,1.9772,1.97652,1.9772,6744140.0
2008-05-07 07:37:00,1.97725,1.97737,1.97703,1.97703,6577452.0
2008-05-07 07:38:00,1.97698,1.97698,1.97677,1.9768,3474861.0
2008-05-07 07:39:00,1.97678,1.97678,1.97658,1.97658,1796918.0
2008-05-07 07:40:00,1.97648,1.97648,1.97633,1.97648,13562394.0
2008-05-07 07:41:00,1.97652,1.97654,1.97632,1.97632,8375880.0
2008-05-07 07:42:00,1.97609,1.97609,1.97581,1.97588,7951589.0
2008-05-07 07:43:00,1.97592,1.97613,1.97592,1.97613,3012723.0
2008-05-07 07:44:00,1.97617,1.97627,1.97613,1.97617,2446013.0
2008-05-07 07:45:00,1.97608,1.9762,1.97602,1.97614,7116724.0
2008-05-07 07:46:00,1.97611,1.97619,1.9761,1.97619,5483023.0
2008-05-07 07:47:00,1.97636,1.9766,1.97636,1.97636,6696121.0
2008-05-07 07:48:00,1.97628,1.97628,1.97609,1.97611,6137868.0
2008-05-07 07:49:00,1.97611,1.97611,1.97601,1.97611,6799695.0
2008-05-07 07:50:00,1.97612,1.97612,1.97597,1.976,22833885.0
2008-05-07 07:51:00,1.97604,1.97621,1.97579,1.97579,1950720.0
2008-05-07 07:52:00,1.97557,1.97557,1.9752,1.97525,6163030.0
2008-05-07 07:53:00,1.97516,1.97556,1.97516,1.97556,3648647.0
2008-05-07 07:54:00,1.97563,1.97586,1.97561,1.97586,7688241.0
2008-05-07 07:55:00,1.97603,1.97618,1.97597,1.97597,9653364.0
2008-05-07 07:56:00,1.97593,1.97594,1.97573,1.97589,20214935.0
2008-05-07 07:57:00,1.97588,1.97596,1.97574,1.97587,3852297.0
2008-05-07 07:58:00,1.97585,1.97614,1.97585,1.97605,10170537.0
2008-05-07 07:59:00,1.97613,1.9762,1.97605,1.97619,4168488.0
2008-05-07 08:00:00,1.97618,1.9767,1.97618,1.9767,3696065.0
2008-05-07 08:01:00,1.9768,1.9768,1.97666,1.97666,10938962.0
2008-05-07 08:02:00,1.97662,1.97677,1.97657,1.97657,6507335.0
2008-05-07 08:03:00,1.97652,1.97652,1.9762,1.97622,12137151.0
2008-05-07 08:04:00,1.97612,1.97612,1.97562,1.97562,3368668.0
2008-05-07 08:05:00,1.97536,1.97536,1.97482,1.97494,13504460.0
2008-05-07 08:06:00,1.97494,1.97513,1.97494,1.97513,5423666.0
2008-05-07 08:07:00,1.97514,1.97516,1.97461,1.97496,6467976.0
2008-05-07 08:08:00,1.97484,1.97499,1.97484,1.97499,19141360.0
2008-05-07 08:09:00,1.97506,1.97515,1.975,1.97515,6932208.0
2008-05-07 08:10:00,1.97515,1.97529,1.97514,1.97514,14494213.0
2008-05-07 08:11:00,1.97518,1.97527,1.97506,1.97525,6340434.0
2008-05-07 08:12:00,1.97532,1.97532,1.97514,1.97514,4981624.0
2008-05-07 08:13:00,1.97527,1.97549,1.97527,1.97549,3303649.0
2008-05-07 08:14:00,1.97545,1.97545,1.9751,1.9751,8507348.0
2008-05-07 08:15:00,1.97516,1.97531,1.97512,1.97531,17254614.0
2008-05-07 08:16:00,1.97528,1.97538,1.97513,1.97519,4986613.0
2008-05-07 08:17:00,1.97524,1.97532,1.975,1.97532,2668946.0
2008-05-07 08:18:00,1.97527,1.97527,1.975,1.975,2618415.0
2008-05-07 08:19:00,1.97497,1.97497,1.97474,1.9748,2285617.0
2008-05-07 08:20:00,1.97484,1.97501,1.97484,1.97496,27983062.0
2008-05-07 08:21:00,1.97486,1.97529,1.97486,1.97518,9834820.0
2008-05-07 08:22:00,1.9752,1.9752,1.97505,1.97505,1480475.0
2008-05-07 08:23:00,1.97501,1.97511,1.9747,1.97511,7521431.0
2008-05-07 08:24:00,1.97509,1.97509,1.9749,1.9749,5252863.0
2008-05-07 08:25:00,1.97466,1.97468,1.97424,1.97446,13268104.0
2008-05-07 08:26:00,1.97427,1.97427,1.97353,1.97353,7513702.0
2008-05-07 08:27:00,1.97355,1.97424,1.9735,1.97424,13136217.0
2008-05-07 08:28:00,1.97426,1.97433,1.9739,1.9739,5068712.0
2008-05-07 08:29:00,1.97366,1.97366,1.97328,1.97335,11772222.0
2008-05-07 08:30:00,1.9732,1.9732,1.97283,1.97291,7953613.0
2008-05-07 08:31:00,1.9728,1.9728,1.97217,1.97245,7207325.0
2008-05-07 08:32:00,1.97258,1.97258,1.97223,1.97237,2492474.0
2008-05-07 08:33:00,1.97249,1.97279,1.97231,1.97279,11761189.0
2008-05-07 08:34:00,1.97266,1.97266,1.97223,1.97223,4333310.0
2008-05-07 08:35:00,1.97222,1.97222,1.97195,1.97196,13989463.0
2008-05-07 08:36:00,1.97165,1.97165,1.97114,1.97114,4263408.0
2008-05-07 08:37:00,1.97096,1.97096,1.97067,1.97071,11890127.0
2008-05-07 08:38:00,1.97078,1.97078,1.97022,1.97038,5065213.0
2008-05-07 08:39:00,1.97031,1.97031,1.96969,1.96969,16256540.0
2008-05-07 08:40:00,1.96947,1.97001,1.96947,1.97001,6470890.0
2008-05-07 08:41:00,1.97006,1.97014,1.96985,1.97014,5586496.0
2008-05-07 08:42:00,1.97005,1.97026,1.96993,1.97005,9912939.0
2008-05-07 08:43:00,1.97018,1.97035,1.97018,1.97035,6149775.0
2008-05-07 08:44:00,1.97021,1.9707,1.97021,1.9707,5850929.0
2008-05-07 08:45:00,1.97077,1.97097,1.97077,1.97085,9336207.0
2008-05-07 08:46:00,1.97078,1.97078,1.97061,1.97062,24286016.0
2008-05-07 08:47:00,1.97056,1.97079,1.97056,1.97064,11245490.0
2008-05-07 08:48:00,1.97053,1.97055,1.97046,1.97046,4080130.0
2008-05-07 08:49:00,1.97031,1.97031,1.96989,1.96993,4954744.0
2008-05-07 08:50:00,1.96981,1.96981,1.96925,1.96925,17489938.0
2008-05-07 08:51:00,1.96925,1.96925,1.96877,1.96877,7392125.0
2008-05-07 08:52:00,1.96862,1.96874,1.96806,1.96874,12342289.0
2008-05-07 08:53:00,1.96893,1.96945,1.96893,1.96945,5721912.0
2008-05-07 08:54:00,1.96966,1.96994,1.96963,1.96986,3251538.0
2008-05-07 08:55:00,1.96992,1.97028,1.96835,1.9696,10978875.0
2008-05-07 08:56:00,1.96948,1.96948,1.96878,1.96878,4530170.0
2008-05-07 08:57:00,1.9686,1.9686,1.96794,1.96794,12475753.0
2008-05-07 08:58:00,1.96766,1.96786,1.96728,1.96759,6469138.0
2008-05-07 08:59:00,1.9678,1.96815,1.9678,1.96799,8415915.0
2008-05-07 09:00:00,1.96796,1.96797,1.96768,1.96768,10643712.0
2008-05-07 09:01:00,1.96761,1.96761,1.96709,1.96709,8325801.0
2008-05-07 09:02:00,1.96707,1.96713,1.96701,1.96713,8040162.0
2008-05-07 09:03:00,1.96719,1.96755,1.96719,1.96749,2124127.0
2008-05-07 09:04:00,1.96743,1.96745,1.96716,1.96745,4106435.0
2008-05-07 09:05:00,1.96743,1.96762,1.96711,1.96711,8249340.0
2008-05-07 09:06:00,1.96707,1.96707,1.96677,1.96677,1836758.0
2008-05-07 09:07:00,1.96679,1.96689,1.96666,1.96689,38140139.0
2008-05-07 09:08:00,1.96708,1.96756,1.96708,1.96756,6182487.0
2008-05-07 09:09:00,1.96762,1.96769,1.96744,1.96752,6722262.0
2008-05-07 09:10:00,1.9674,1.9674,1.96701,1.96726,10589009.0
2008-05-07 09:11:00,1.96721,1.96743,1.96721,1.96738,5753716.0
2008-05-07 09:12:00,1.96762,1.96779,1.96759,1.96779,3214680.0
2008-05-07 09:13:00,1.96779,1.96788,1.9677,1.96779,10838921.0
2008-05-07 09:14:00,1.96772,1.96776,1.96739,1.96739,6184242.0
2008-05-07 09:15:00,1.96721,1.96732,1.96708,1.96718,5571869.0
2008-05-07 09:16:00,1.96718,1.96718,1.96687,1.96696,4040652.0
2008-05-07 09:17:00,1.96685,1.96685,1.96634,1.96634,2221421.0
2008-05-07 09:18:00,1.96616,1.96616,1.96516,1.96524,57456948.0
2008-05-07 09:19:00,1.96527,1.96534,1.96512,1.96534,2086963.0
2008-05-07 09:20:00,1.96539,1.96557,1.96539,1.96551,4999705.0
2008-05-07 09:21:00,1.96556,1.96564,1.96547,1.96547,4383711.0
2008-05-07 09:22:00,1.96545,1.96548,1.96542,1.96548,5700822.0
2008-05-07 09:23:00,1.96514,1.96528,1.96506,1.96524,10618998.0
2008-05-07 09:24:00,1.96527,1.96527,1.96523,1.96523,7755350.0
2008-05-07 09:25:00,1.9652,1.9652,1.9645,1.9645,1630925.0
2008-05-07 09:26:00,1.96468,1.96468,1.96431,1.96431,3342034.0
2008-05-07 09:27:00,1.96412,1.9642,1.96392,1.96418,2751385.0
2008-05-07 09:28:00,1.96436,1.96462,1.96313,1.96458,1722389.0
2008-05-07 09:29:00,1.96458,1.96479,1.96458,1.96479,6810899.0
2008-05-07 09:30:00,1.96471,1.96471,1.9643,1.9643,4469257.0
2008-05-07 09:31:00,1.96415,1.96428,1.9639,1.96428,4683995.0
2008-05-07 09:32:00,1.96444,1.96462,1.96444,1.96462,11660688.0
2008-05-07 09:33:00,1.96459,1.96474,1.96451,1.96473,780947.0
2008-05-07 09:34:00,1.96466,1.96466,1.96432,1.96449,1295245.0
2008-05-07 09:35:00,1.96469,1.96497,1.96469,1.96497,4510616.0
2008-05-07 09:36:00,1.96501,1.96535,1.96499,1.96535,21900418.0
2008-05-07 09:37:00,1.96536,1.96571,1.96536,1.96562,6047476.0
2008-05-07 09:38:00,1.96581,1.96609,1.96581,1.96609,3047473.0
2008-05-07 09:39:00,1.96613,1.9662,1.96613,1.9662,3936291.0
2008-05-07 09:40:00,1.96625,1.9666,1.96625,1.9666,3187741.0
2008-05-07 09:41:00,1.96666,1.96738,1.96666,1.96728,9389395.0
2008-05-07 09:42:00,1.96735,1.96735,1.96704,1.96704,2006988.0
2008-05-07 09:43:00,1.96699,1.96699,1.9666,1.96675,8648221.0
2008-05-07 09:44:00,1.96677,1.96677,1.9666,1.96673,8811965.0
2008-05-07 09:45:00,1.96673,1.96682,1.96656,1.96682,20349040.0
2008-05-07 09:46:00,1.96694,1.96719,1.96694,1.96719,1304932.0
2008-05-07 09:47:00,1.96737,1.9675,1.96724,1.96724,5418383.0
2008-05-07 09:48:00,1.96714,1.96714,1.96651,1.96651,10787983.0
2008-05-07 09:49:00,1.96598,1.96648,1.96591,1.96648,3881687.0
2008-05-07 09:50:00,1.96654,1.96668,1.96654,1.96657,6281198.0
2008-05-07 09:51:00,1.96661,1.96661,1.9663,1.9665,6634940.0
2008-05-07 09:52:00,1.96648,1.96664,1.96619,1.96632,6177064.0
2008-05-07 09:53:00,1.9665,1.96668,1.9665,1.96668,8767620.0
2008-05-07 09:54:00,1.96669,1.96715,1.96669,1.96715,9935370.0
2008-05-07 09:55:00,1.9673,1.96788,1.96728,1.96788,7712144.0
2008-05-07 09:56:00,1.96792,1.96802,1.96779,1.96779,12006718.0
2008-05-07 09:57:00,1.96773,1.9683,1.96773,1.96825,7277489.0
2008-05-07 09:58:00,1.96812,1.96872,1.96812,1.96872,3532632.0
2008-05-07 09:59:00,1.9686,1.9686,1.96825,1.96825,9645190.0
2008-05-07 10:00:00,1.96827,1.96832,1.96826,1.96826,5104407.0
2008-05-07 10:01:00,1.96823,1.96832,1.96813,1.96813,2927890.0
2008-05-07 10:02:00,1.96833,1.96848,1.96829,1.96841,11547004.0
2008-05-07 10:03:00,1.96844,1.96851,1.96819,1.96819,3977589.0
2008-05-07 10:04:00,1.9681,1.9681,1.96781,1.96793,13842227.0
2008-05-07 10:05:00,1.968,1.9682,1.9679,1.9682,6247715.0
2008-05-07 10:06:00,1.96818,1.96838,1.96805,1.96805,1737770.0
2008-05-07 10:07:00,1.96791,1.96846,1.96791,1.96846,11443300.0
2008-05-07 10:08:00,1.96848,1.9688,1.96845,1.9688,7578385.0
2008-05-07 10:09:00,1.96892,1.96911,1.96892,1.96902,1773077.0
2008-05-07 10:10:00,1.96911,1.96924,1.96911,1.96911,5587060.0
2008-05-07 10:11:00,1.96902,1.96902,1.96739,1.96875,6173235.0
2008-05-07 10:12:00,1.96858,1.96858,1.96794,1.96794,21672317.0
2008-05-07 10:13:00,1.96776,1.96777,1.96765,1.96776,2356483.0
2008-05-07 10:14:00,1.96779,1.96812,1.9676,1.96812,5275514.0
2008-05-07 10:15:00,1.96819,1.96821,1.96797,1.96798,8445319.0
2008-05-07 10:16:00,1.96795,1.96795,1.96753,1.96771,16328727.0
2008-05-07 10:17:00,1.96768,1.9677,1.96765,1.96766,8859136.0
2008-05-07 10:18:00,1.96764,1.96766,1.96735,1.96736,7650400.0
2008-05-07 10:19:00,1.96733,1.96734,1.96712,1.96712,16891967.0
2008-05-07 10:20:00,1.96705,1.9671,1.96683,1.96683,2675667.0
2008-05-07 10:21:00,1.96673,1.96694,1.96664,1.96664,6559489.0
2008-05-07 10:22:00,1.96651,1.96654,1.96615,1.96643,2111300.0
2008-05-07 10:23:00,1.96677,1.96688,1.96671,1.96688,6834258.0
2008-05-07 10:24:00,1.967,1.96711,1.96695,1.96711,8106159.0
2008-05-07 10:25:00,1.96726,1.96735,1.96709,1.96734,2604136.0
2008-05-07 10:26:00,1.96736,1.96737,1.96728,1.96737,4060917.0
2008-05-07 10:27:00,1.96744,1.96761,1.96734,1.96761,1600423.0
2008-05-07 10:28:00,1.96757,1.9677,1.96693,1.96693,3508994.0
2008-05-07 10:29:00,1.96669,1.96669,1.96591,1.96618,4022001.0
2008-05-07 10:30:00,1.96603,1.96603,1.96534,1.96534,16547571.0
2008-05-07 10:31:00,1.96537,1.96537,1.96456,1.96456,11450101.0
2008-05-07 10:32:00,1.96436,1.96443,1.96379,1.96443,2972479.0
2008-05-07 10:33:00,1.96466,1.9652,1.96466,1.96508,3512201.0
2008-05-07 10:34:00,1.96521,1.96537,1.96521,1.96535,3033042.0
2008-05-07 10:35:00,1.96533,1.96617,1.96533,1.96613,3577906.0
2008-05-07 10:36:00,1.96619,1.96683,1.96619,1.96683,7500710.0
2008-05-07 10:37:00,1.96696,1.9671,1.96696,1.96709,11614371.0
2008-05-07 10:38:00,1.96712,1.9672,1.96682,1.9672,5195674.0
2008-05-07 10:39:00,1.96711,1.96711,1.96677,1.96707,1333054.0
2008-05-07 10:40:00,1.96704,1.9671,1.96692,1.96702,5862356.0
2008-05-07 10:41:00,1.96706,1.96706,1.96681,1.96696,8652927.0
2008-05-07 10:42:00,1.967,1.96768,1.967,1.96768,3485609.0
2008-05-07 10:43:00,1.96772,1.96815,1.96772,1.96815,3773257.0
2008-05-07 10:44:00,1.96803,1.96803,1.96768,1.96774,5576918.0
2008-05-07 10:45:00,1.9678,1.96809,1.9678,1.96809,13866551.0
2008-05-07 10:46:00,1.96813,1.96853,1.96813,1.96853,5658516.0
2008-05-07 10:47:00,1.96859,1.96859,1.96837,1.96849,3571266.0
2008-05-07 10:48:00,1.96865,1.96883,1.96861,1.96861,1110982.0
2008-05-07 10:49:00,1.96849,1.96851,1.96837,1.96843,5433707.0
2008-05-07 10:50:00,1.96827,1.96827,1.96742,1.96757,4202419.0
2008-05-07 10:51:00,1.96755,1.96757,1.96704,1.96704,3232548.0
2008-05-07 10:52:00,1.96686,1.96691,1.96679,1.96684,10214567.0
2008-05-07 10:53:00,1.96678,1.96686,1.96668,1.96678,15575518.0
2008-05-07 10:54:00,1.96669,1.96677,1.9666,1.96674,13651460.0
2008-05-07 10:55:00,1.96669,1.96682,1.96638,1.96682,5003681.0
2008-05-07 10:56:00,1.96685,1.9671,1.96685,1.9671,3506929.0
2008-05-07 10:57:00,1.96727,1.9674,1.96714,1.9674,7989415.0
2008-05-07 10:58:00,1.96761,1.96789,1.96761,1.96772,1188478.0
2008-05-07 10:59:00,1.96777,1.96814,1.96777,1.96814,12034833.0
2008-05-07 11:00:00,1.96796,1.96818,1.96794,1.96818,3892369.0
2008-05-07 11:01:00,1.96832,1.96859,1.96821,1.96859,3111843.0
2008-05-07 11:02:00,1.9686,1.9692,1.9686,1.9692,2314375.0
2008-05-07 11:03:00,1.96946,1.96985,1.96946,1.96985,4173408.0
2008-05-07 11:04:00,1.96984,1.97033,1.96984,1.97033,12319689.0
2008-05-07 11:05:00,1.9704,1.97058,1.97026,1.97026,1374559.0
2008-05-07 11:06:00,1.9703,1.9703,1.96991,1.96991,3470184.0
2008-05-07 11:07:00,1.96988,1.97001,1.96969,1.97001,4259588.0
2008-05-07 11:08:00,1.97015,1.97029,1.97008,1.97028,6534434.0
2008-05-07 11:09:00,1.97033,1.97033,1.96986,1.96986,21703954.0
2008-05-07 11:10:00,1.96982,1.96987,1.96968,1.96968,1116104.0
2008-05-07 11:11:00,1.96964,1.96964,1.96906,1.96906,1844264.0
2008-05-07 11:12:00,1.96917,1.96945,1.96917,1.96945,2744830.0
2008-05-07 11:13:00,1.96944,1.96944,1.96907,1.96907,3854468.0
2008-05-07 11:14:00,1.96906,1.9692,1.96884,1.96884,12274643.0
2008-05-07 11:15:00,1.96866,1.96866,1.96827,1.96827,8339101.0
2008-05-07 11:16:00,1.96821,1.96821,1.96808,1.96821,8594236.0
2008-05-07 11:17:00,1.96814,1.96814,1.96794,1.96803,5277884.0
2008-05-07 11:18:00,1.96808,1.96833,1.96808,1.96833,1452903.0
2008-05-07 11:19:00,1.96835,1.96835,1.96815,1.96829,2998916.0
2008-05-07 11:20:00,1.96839,1.96871,1.96839,1.96864,19427121.0
2008-05-07 11:21:00,1.96877,1.96905,1.96877,1.96905,2510009.0
2008-05-07 11:22:00,1.96923,1.96953,1.96921,1.96949,31447656.0
2008-05-07 11:23:00,1.96926,1.96926,1.96885,1.96885,3420565.0
2008-05-07 11:24:00,1.96913,1.96929,1.96913,1.96918,7563096.0
2008-05-07 11:25:00,1.96924,1.96924,1.96902,1.96909,2837306.0
2008-05-07 11:26:00,1.96911,1.96911,1.96893,1.96893,20873278.0
2008-05-07 11:27:00,1.96909,1.96924,1.96909,1.96924,6343526.0
2008-05-07 11:28:00,1.96893,1.96893,1.96857,1.96857,4875632.0
2008-05-07 11:29:00,1.96847,1.96878,1.96837,1.96878,3310619.0
2008-05-07 11:30:00,1.96906,1.96913,1.96899,1.96913,41468334.0
2008-05-07 11:31:00,1.96928,1.96962,1.96928,1.96948,12482207.0
2008-05-07 11:32:00,1.96951,1.96966,1.96947,1.96947,3644273.0
2008-05-07 11:33:00,1.96942,1.96964,1.96934,1.96945,9222244.0
2008-05-07 11:34:00,1.96936,1.96939,1.96933,1.96935,5982584.0
2008-05-07 11:35:00,1.96958,1.97005,1.96954,1.97005,3732559.0
2008-05-07 11:36:00,1.96997,1.97003,1.96982,1.97001,4345034.0
2008-05-07 11:37:00,1.96984,1.96999,1.96971,1.96971,3282935.0
2008-05-07 11:38:00,1.96968,1.96968,1.96897,1.96897,2455938.0
2008-05-07 11:39:00,1.96888,1.96888,1.96824,1.96824,3739993.0
2008-05-07 11:40:00,1.96796,1.96796,1.96748,1.96748,3260907.0
2008-05-07 11:41:00,1.9675,1.96767,1.9675,1.96767,3811780.0
2008-05-07 11:42:00,1.96768,1.96828,1.96768,1.96828,2407094.0
2008-05-07 11:43:00,1.96856,1.96907,1.96856,1.96907,4413589.0
2008-05-07 11:44:00,1.96909,1.96982,1.96909,1.96982,18394035.0
2008-05-07 11:45:00,1.96954,1.97045,1.96954,1.97045,8333496.0
2008-05-07 11:46:00,1.97052,1.97127,1.9705,1.97127,4632515.0
2008-05-07 11:47:00,1.97138,1.97168,1.97121,1.97168,6791506.0
2008-05-07 11:48:00,1.97178,1.97178,1.97158,1.97173,7585891.0
2008-05-07 11:49:00,1.97166,1.97166,1.97129,1.97138,1970643.0
2008-05-07 11:50:00,1.97133,1.97152,1.97133,1.97146,4951373.0
2008-05-07 11:51:00,1.97156,1.97156,1.97095,1.97095,2424130.0
2008-05-07 11:52:00,1.9709,1.9709,1.9707,1.97072,4368681.0
2008-05-07 11:53:00,1.97083,1.97083,1.97046,1.97046,12949864.0
2008-05-07 11:54:00,1.97036,1.97057,1.97024,1.97057,12657828.0
2008-05-07 11:55:00,1.97065,1.97069,1.97056,1.97067,9364481.0
2008-05-07 11:56:00,1.97068,1.97134,1.97068,1.97134,4106409.0
2008-05-07 11:57:00,1.97166,1.97175,1.9714,1.9714,18970796.0
2008-05-07 11:58:00,1.97134,1.97134,1.97081,1.97091,2991833.0
2008-05-07 11:59:00,1.97086,1.97086,1.97058,1.97058,21659198.0
2008-05-07 12:00:00,1.97057,1.97057,1.97016,1.97047,11059983.0
2008-05-07 12:01:00,1.97047,1.97052,1.97009,1.97014,42042563.0
2008-05-07 12:02:00,1.97023,1.9705,1.97023,1.97049,1467973.0
2008-05-07 12:03:00,1.97053,1.97099,1.97053,1.97099,1699395.0
2008-05-07 12:04:00,1.97081,1.97082,1.97067,1.97082,14058806.0
2008-05-07 12:05:00,1.97089,1.97089,1.97024,1.97024,3266011.0
2008-05-07 12:06:00,1.97014,1.9704,1.97013,1.97019,422131.0
2008-05-07 12:07:00,1.97009,1.97036,1.97007,1.97036,4773199.0
2008-05-07 12:08:00,1.97031,1.97035,1.97016,1.97035,10481698.0
2008-05-07 12:09:00,1.97038,1.9705,1.97006,1.97021,8637418.0
2008-05-07 12:10:00,1.97026,1.97063,1.97026,1.97063,5882456.0
2008-05-07 12:11:00,1.97097,1.97126,1.97097,1.97122,24003813.0
2008-05-07 12:12:00,1.97101,1.97121,1.97101,1.97121,24682856.0
2008-05-07 12:13:00,1.97146,1.97166,1.97137,1.97137,4415073.0
2008-05-07 12:14:00,1.97113,1.97114,1.97092,1.97092,6127183.0
2008-05-07 12:15:00,1.97074,1.97074,1.96996,1.96996,11043919.0
2008-05-07 12:16:00,1.96996,1.96996,1.96895,1.96895,19165529.0
2008-05-07 12:17:00,1.96907,1.96907,1.96857,1.96878,12752972.0
2008-05-07 12:18:00,1.96869,1.96869,1.96845,1.96845,4307416.0
2008-05-07 12:19:00,1.96837,1.96837,1.96793,1.96793,35865920.0
2008-05-07 12:20:00,1.96792,1.96792,1.9676,1.96766,1277178.0
2008-05-07 12:21:00,1.9676,1.9676,1.96741,1.96741,540939.0
2008-05-07 12:22:00,1.96735,1.96735,1.96704,1.96704,8761834.0
2008-05-07 12:23:00,1.96705,1.96705,1.9666,1.9666,20179492.0
2008-05-07 12:24:00,1.96653,1.96654,1.96594,1.96601,5874155.0
2008-05-07 12:25:00,1.96601,1.96601,1.96567,1.96567,1870477.0
2008-05-07 12:26:00,1.96513,1.96534,1.96506,1.96519,1841549.0
2008-05-07 12:27:00,1.96499,1.96499,1.96429,1.96429,9523271.0
2008-05-07 12:28:00,1.96411,1.96437,1.96411,1.96437,31219567.0
2008-05-07 12:29:00,1.96432,1.96468,1.96432,1.96468,3152550.0
2008-05-07 12:30:00,1.96457,1.96507,1.96457,1.96507,3264915.0
2008-05-07 12:31:00,1.96507,1.96518,1.96485,1.96518,13601758.0
2008-05-07 12:32:00,1.96522,1.96522,1.96495,1.965,1655169.0
2008-05-07 12:33:00,1.96491,1.96527,1.96476,1.96527,6922476.0
2008-05-07 12:34:00,1.96526,1.96536,1.96521,1.96536,10886723.0
2008-05-07 12:35:00,1.96558,1.9661,1.96558,1.96609,5578704.0
2008-05-07 12:36:00,1.96606,1.96606,1.96582,1.96598,9022161.0
2008-05-07 12:37:00,1.96601,1.96622,1.966,1.96606,26887463.0
2008-05-07 12:38:00,1.96588,1.96588,1.96546,1.96546,17872380.0
2008-05-07 12:39:00,1.9656,1.96576,1.96552,1.96558,6724060.0
2008-05-07 12:40:00,1.96556,1.96556,1.96534,1.96534,8931448.0
2008-05-07 12:41:00,1.96534,1.96552,1.96534,1.96542,3353673.0
2008-05-07 12:42:00,1.96552,1.96552,1.96529,1.96529,3519309.0
2008-05-07 12:43:00,1.96514,1.96514,1.96478,1.96497,4420985.0
2008-05-07 12:44:00,1.96503,1.96503,1.96486,1.96486,9879162.0
2008-05-07 12:45:00,1.96468,1.96487,1.96465,1.96487,26682796.0
2008-05-07 12:46:00,1.96476,1.96485,1.96466,1.96484,2546372.0
2008-05-07 12:47:00,1.96486,1.96486,1.96463,1.9647,27517770.0
2008-05-07 12:48:00,1.96472,1.96515,1.9646,1.96515,19367202.0
2008-05-07 12:49:00,1.96495,1.96526,1.96495,1.96499,7417910.0
2008-05-07 12:50:00,1.96492,1.96492,1.96483,1.96484,3386700.0
2008-05-07 12:51:00,1.96498,1.96527,1.96498,1.96515,16949860.0
2008-05-07 12:52:00,1.96524,1.96547,1.96524,1.96547,15293696.0
2008-05-07 12:53:00,1.9654,1.9654,1.96493,1.96493,7478619.0
2008-05-07 12:54:00,1.96496,1.96496,1.96484,1.96486,7612477.0
2008-05-07 12:55:00,1.96488,1.96491,1.96486,1.96491,4716812.0
2008-05-07 12:56:00,1.96494,1.96505,1.96488,1.9649,2632492.0
2008-05-07 12:57:00,1.96516,1.96546,1.96504,1.96546,5132523.0
2008-05-07 12:58:00,1.96546,1.96591,1.96546,1.96563,3943528.0
2008-05-07 12:59:00,1.96554,1.96554,1.96503,1.96503,7608862.0
2008-05-07 13:00:00,1.96483,1.96483,1.96423,1.96423,56402480.0
2008-05-07 13:01:00,1.96407,1.96407,1.96378,1.96378,6965357.0
2008-05-07 13:02:00,1.96393,1.96407,1.96366,1.96366,6131197.0
2008-05-07 13:03:00,1.96347,1.96368,1.96347,1.96367,7662621.0
2008-05-07 13:04:00,1.96373,1.96415,1.96373,1.96415,18639482.0
2008-05-07 13:05:00,1.9643,1.96459,1.96428,1.96459,1580147.0
2008-05-07 13:06:00,1.96461,1.9647,1.96449,1.96449,43593923.0
2008-05-07 13:07:00,1.96476,1.96499,1.96463,1.9649,13607832.0
2008-05-07 13:08:00,1.96494,1.96508,1.96468,1.96468,3899571.0
2008-05-07 13:09:00,1.96469,1.96469,1.96443,1.96443,1790479.0
2008-05-07 13:10:00,1.96441,1.96441,1.96411,1.96411,5540177.0
2008-05-07 13:11:00,1.96406,1.96406,1.96378,1.96378,10171800.0
2008-05-07 13:12:00,1.96369,1.96396,1.96351,1.96396,489002.0
2008-05-07 13:13:00,1.96412,1.96424,1.9641,1.96411,12302360.0
2008-05-07 13:14:00,1.964,1.964,1.96383,1.96394,9488499.0
2008-05-07 13:15:00,1.96369,1.96395,1.96359,1.96359,11032154.0
2008-05-07 13:16:00,1.96353,1.96366,1.96353,1.96366,33261998.0
2008-05-07 13:17:00,1.96373,1.96373,1.96316,1.96316,8164418.0
2008-05-07 13:18:00,1.96287,1.96287,1.96261,1.96261,6301413.0
2008-05-07 13:19:00,1.9626,1.96279,1.96255,1.9627,3898272.0
2008-05-07 13:20:00,1.96266,1.96275,1.96257,1.96257,8410269.0
2008-05-07 13:21:00,1.96236,1.96256,1.96235,1.96256,9882558.0
2008-05-07 13:22:00,1.9625,1.96262,1.96232,1.96232,10902375.0
2008-05-07 13:23:00,1.96227,1.96227,1.96187,1.96187,20564143.0
2008-05-07 13:24:00,1.96169,1.96175,1.9614,1.9614,7196021.0
2008-05-07 13:25:00,1.96123,1.96123,1.96079,1.96088,13209721.0
2008-05-07 13:26:00,1.96076,1.96076,1.96052,1.96061,10718631.0
2008-05-07 13:27:00,1.96066,1.96102,1.96066,1.96102,11000098.0
2008-05-07 13:28:00,1.96116,1.96136,1.96096,1.96124,17479397.0
2008-05-07 13:29:00,1.96119,1.96126,1.96109,1.96116,6449891.0
2008-05-07 13:30:00,1.96113,1.96113,1.9609,1.96098,2050124.0
2008-05-07 13:31:00,1.96098,1.96108,1.9609,1.96098,31031744.0
2008-05-07 13:32:00,1.96094,1.96094,1.96043,1.96052,4529101.0
2008-05-07 13:33:00,1.96034,1.96078,1.96034,1.96078,2786926.0
2008-05-07 13:34:00,1.96089,1.96111,1.96077,1.96111,2254158.0
2008-05-07 13:35:00,1.96123,1.96221,1.96123,1.96221,6663451.0
2008-05-07 13:36:00,1.96222,1.96233,1.96202,1.96204,1597116.0
2008-05-07 13:37:00,1.96182,1.96188,1.96105,1.96105,3724545.0
2008-05-07 13:38:00,1.96113,1.9612,1.96098,1.9612,6240519.0
2008-05-07 13:39:00,1.96116,1.96133,1.96116,1.96127,3683198.0
2008-05-07 13:40:00,1.96154,1.96158,1.96152,1.96154,20037454.0
2008-05-07 13:41:00,1.96155,1.96162,1.96127,1.96162,6271115.0
2008-05-07 13:42:00,1.96168,1.96176,1.96145,1.96167,10236627.0
2008-05-07 13:43:00,1.96163,1.96182,1.96157,1.96176,2849378.0
2008-05-07 13:44:00,1.96171,1.96171,1.96149,1.96165,3470974.0
2008-05-07 13:45:00,1.96184,1.96185,1.96125,1.96136,6907878.0
2008-05-07 13:46:00,1.96152,1.96173,1.96152,1.96173,5956262.0
2008-05-07 13:47:00,1.96189,1.96221,1.96189,1.96221,3102511.0
2008-05-07 13:48:00,1.96232,1.9626,1.96232,1.9626,6425908.0
2008-05-07 13:49:00,1.96244,1.9627,1.96244,1.96262,16052756.0
2008-05-07 13:50:00,1.96265,1.96287,1.96265,1.96283,3295014.0
2008-05-07 13:51:00,1.96285,1.96295,1.96274,1.96286,3648596.0
2008-05-07 13:52:00,1.96309,1.96328,1.96309,1.9631,2132915.0
2008-05-07 13:53:00,1.96315,1.96337,1.96314,1.96323,12233987.0
2008-05-07 13:54:00,1.96309,1.96309,1.96286,1.9629,14558816.0
2008-05-07 13:55:00,1.96285,1.9629,1.9627,1.9629,30213447.0
2008-05-07 13:56:00,1.96265,1.96291,1.96265,1.96282,2600165.0
2008-05-07 13:57:00,1.96288,1.96288,1.96264,1.96264,19508940.0
2008-05-07 13:58:00,1.96259,1.96265,1.96238,1.96238,36314414.0
2008-05-07 13:59:00,1.96231,1.9627,1.96231,1.9627,13180139.0
2008-05-07 14:00:00,1.96293,1.96327,1.96293,1.96327,3568782.0
2008-05-07 14:01:00,1.96333,1.96333,1.96307,1.9631,27087771.0
2008-05-07 14:02:00,1.96307,1.96307,1.96274,1.96274,18030150.0
2008-05-07 14:03:00,1.96278,1.96278,1.96247,1.96256,8247490.0
2008-05-07 14:04:00,1.96241,1.96246,1.96211,1.96211,6288346.0
2008-05-07 14:05:00,1.96207,1.96207,1.96168,1.96168,3159823.0
2008-05-07 14:06:00,1.96162,1.96164,1.96142,1.96164,3788799.0
2008-05-07 14:07:00,1.96172,1.96201,1.96168,1.96201,45072943.0
2008-05-07 14:08:00,1.96204,1.96204,1.96176,1.96176,8656626.0
2008-05-07 14:09:00,1.96158,1.96158,1.96106,1.96121,8026410.0
2008-05-07 14:10:00,1.96109,1.96109,1.96061,1.96061,6749127.0
2008-05-07 14:11:00,1.96047,1.96066,1.96041,1.96064,2537511.0
2008-05-07 14:12:00,1.96078,1.9615,1.96078,1.96096,13209237.0
2008-05-07 14:13:00,1.96069,1.96069,1.96009,1.96016,5216446.0
2008-05-07 14:14:00,1.96003,1.96003,1.95988,1.95989,1292179.0
2008-05-07 14:15:00,1.96009,1.9605,1.96009,1.9605,14689199.0
2008-05-07 14:16:00,1.96043,1.96043,1.96,1.96,17287547.0
2008-05-07 14:17:00,1.95994,1.95994,1.95912,1.95912,4150670.0
2008-05-07 14:18:00,1.95945,1.95967,1.95945,1.95967,3203782.0
2008-05-07 14:19:00,1.95956,1.95974,1.95956,1.95962,2661895.0
2008-05-07 14:20:00,1.95958,1.95964,1.95957,1.95962,6587940.0
2008-05-07 14:21:00,1.95955,1.95964,1.9593,1.95961,14265344.0
2008-05-07 14:22:00,1.95954,1.95958,1.95938,1.95958,17186584.0
2008-05-07 14:23:00,1.95963,1.95963,1.95945,1.95961,3095936.0
2008-05-07 14:24:00,1.95958,1.95971,1.95955,1.95959,14196995.0
2008-05-07 14:25:00,1.95948,1.95948,1.95826,1.95826,4768612.0
2008-05-07 14:26:00,1.95852,1.95852,1.95823,1.95825,11889771.0
2008-05-07 14:27:00,1.95808,1.95808,1.95713,1.95713,5379091.0
2008-05-07 14:28:00,1.95744,1.95822,1.95744,1.95822,10175418.0
2008-05-07 14:29:00,1.9583,1.959,1.9583,1.95887,6039541.0
2008-05-07 14:30:00,1.9588,1.95895,1.95879,1.95892,5471937.0
2008-05-07 14:31:00,1.959,1.95907,1.95888,1.95889,7300858.0
2008-05-07 14:32:00,1.95891,1.95933,1.95878,1.95933,28888554.0
2008-05-07 14:33:00,1.95952,1.95982,1.95951,1.95982,8899275.0
2008-05-07 14:34:00,1.95983,1.95987,1.95934,1.95934,5838578.0
2008-05-07 14:35:00,1.95942,1.95972,1.95942,1.9596,2795197.0
2008-05-07 14:36:00,1.9596,1.9596,1.95933,1.95933,5083199.0
2008-05-07 14:37:00,1.95931,1.95945,1.95899,1.959,3128393.0
2008-05-07 14:38:00,1.95897,1.95897,1.95854,1.95872,18681795.0
2008-05-07 14:39:00,1.95855,1.95855,1.95811,1.95811,7274305.0
2008-05-07 14:40:00,1.95796,1.95803,1.95772,1.95772,8706058.0
2008-05-07 14:41:00,1.95775,1.95806,1.95764,1.95797,3480048.0
2008-05-07 14:42:00,1.95776,1.95791,1.95769,1.95779,3589245.0
2008-05-07 14:43:00,1.95768,1.95768,1.95723,1.95728,28336449.0
2008-05-07 14:44:00,1.95734,1.9578,1.95734,1.9578,5022537.0
2008-05-07 14:45:00,1.95793,1.95801,1.95774,1.95774,78207899.0
2008-05-07 14:46:00,1.95781,1.95814,1.95781,1.95792,4790820.0
2008-05-07 14:47:00,1.95794,1.95797,1.95785,1.95785,3817154.0
2008-05-07 14:48:00,1.95766,1.95766,1.9573,1.95745,14147603.0
2008-05-07 14:49:00,1.95749,1.95762,1.95735,1.95735,2820258.0
2008-05-07 14:50:00,1.95738,1.95749,1.95732,1.95747,27729180.0
2008-05-07 14:51:00,1.95755,1.95771,1.95744,1.95744,2672585.0
2008-05-07 14:52:00,1.95743,1.95759,1.95743,1.95759,12306439.0
2008-05-07 14:53:00,1.95739,1.95758,1.95712,1.95758,2445399.0
2008-05-07 14:54:00,1.95772,1.95827,1.95772,1.95827,6994426.0
2008-05-07 14:55:00,1.95818,1.95823,1.95812,1.95822,5549187.0
2008-05-07 14:56:00,1.95822,1.95854,1.95817,1.95854,9468845.0
2008-05-07 14:57:00,1.95847,1.95861,1.95847,1.9586,3684667.0
2008-05-07 14:58:00,1.95862,1.95879,1.95862,1.95879,23421308.0
2008-05-07 14:59:00,1.95874,1.95874,1.95864,1.95864,4045601.0
2008-05-07 15:00:00,1.95874,1.95884,1.95871,1.95884,3716090.0
2008-05-07 15:01:00,1.95858,1.95858,1.95816,1.9583,13660766.0
2008-05-07 15:02:00,1.95843,1.95873,1.95806,1.95872,1885886.0
2008-05-07 15:03:00,1.95854,1.95854,1.95794,1.95794,10371236.0
2008-05-07 15:04:00,1.95805,1.95805,1.95774,1.95774,6856855.0
2008-05-07 15:05:00,1.95768,1.95768,1.95746,1.95746,2992793.0
2008-05-07 15:06:00,1.95745,1.95745,1.9567,1.9567,2812531.0
2008-05-07 15:07:00,1.95657,1.95682,1.95645,1.95682,10140228.0
2008-05-07 15:08:00,1.95697,1.95727,1.95697,1.95716,2323047.0
2008-05-07 15:09:00,1.95715,1.95736,1.95714,1.95736,3091046.0
2008-05-07 15:10:00,1.95733,1.95758,1.95733,1.95743,4145844.0
2008-05-07 15:11:00,1.95741,1.9578,1.95735,1.95765,1951256.0
2008-05-07 15:12:00,1.95786,1.95812,1.9577,1.9578,9347320.0
2008-05-07 15:13:00,1.95761,1.95761,1.95713,1.95713,1988303.0
2008-05-07 15:14:00,1.9571,1.95727,1.95698,1.95727,28264868.0
2008-05-07 15:15:00,1.9574,1.95754,1.9574,1.95754,9780330.0
2008-05-07 15:16:00,1.95764,1.95764,1.9573,1.9573,1550822.0
2008-05-07 15:17:00,1.95747,1.95747,1.95717,1.95717,12214831.0
2008-05-07 15:18:00,1.95698,1.95724,1.95698,1.95724,9257288.0
2008-05-07 15:19:00,1.95723,1.95766,1.95723,1.95764,2661393.0
2008-05-07 15:20:00,1.95766,1.95766,1.95747,1.95754,1342607.0
2008-05-07 15:21:00,1.95756,1.95765,1.95748,1.95748,3867047.0
2008-05-07 15:22:00,1.95741,1.95752,1.95734,1.95748,5994473.0
2008-05-07 15:23:00,1.95747,1.95753,1.95728,1.95753,10888590.0
2008-05-07 15:24:00,1.95755,1.95766,1.95617,1.95766,5783781.0
2008-05-07 15:25:00,1.95771,1.95779,1.9577,1.95771,11718185.0
2008-05-07 15:26:00,1.95772,1.95777,1.95766,1.9577,1880319.0
2008-05-07 15:27:00,1.95761,1.95761,1.95708,1.95708,6226151.0
2008-05-07 15:28:00,1.95714,1.95714,1.95675,1.95707,4738322.0
2008-05-07 15:29:00,1.9571,1.95726,1.95701,1.95701,8782122.0
2008-05-07 15:30:00,1.95698,1.95698,1.95662,1.95662,2620298.0
2008-05-07 15:31:00,1.95666,1.9573,1.95666,1.95711,6696129.0
2008-05-07 15:32:00,1.95734,1.95792,1.95734,1.95792,9060675.0
2008-05-07 15:33:00,1.95768,1.95768,1.95747,1.95756,3534330.0
2008-05-07 15:34:00,1.95769,1.95811,1.95765,1.95811,13691399.0
2008-05-07 15:35:00,1.9578,1.95786,1.95761,1.95765,4003215.0
2008-05-07 15:36:00,1.95763,1.95763,1.95698,1.95698,8561932.0
2008-05-07 15:37:00,1.95733,1.95762,1.95733,1.95762,9847785.0
2008-05-07 15:38:00,1.95768,1.95768,1.9573,1.9573,8017692.0
2008-05-07 15:39:00,1.95731,1.95736,1.95708,1.95708,18834116.0
2008-05-07 15:40:00,1.95703,1.95704,1.95689,1.95704,3562377.0
2008-05-07 15:41:00,1.95719,1.95769,1.95719,1.9575,2789047.0
2008-05-07 15:42:00,1.95749,1.95766,1.95746,1.95748,7430943.0
2008-05-07 15:43:00,1.95733,1.95766,1.95731,1.95731,21456090.0
2008-05-07 15:44:00,1.95743,1.95746,1.95712,1.95712,23965619.0
2008-05-07 15:45:00,1.95718,1.95743,1.95718,1.95738,11256042.0
2008-05-07 15:46:00,1.95755,1.95804,1.9573,1.95804,7517257.0
2008-05-07 15:47:00,1.95801,1.95844,1.95801,1.95841,4074062.0
2008-05-07 15:48:00,1.95816,1.95832,1.95807,1.95832,2876324.0
2008-05-07 15:49:00,1.95839,1.95839,1.95827,1.95835,1592933.0
2008-05-07 15:50:00,1.9584,1.95841,1.95827,1.95827,5577059.0
2008-05-07 15:51:00,1.95844,1.9589,1.95844,1.95872,3811756.0
2008-05-07 15:52:00,1.95893,1.95928,1.95893,1.9592,7002270.0
2008-05-07 15:53:00,1.95936,1.95981,1.95936,1.95981,5344998.0
2008-05-07 15:54:00,1.95981,1.96023,1.95981,1.96018,4186963.0
2008-05-07 15:55:00,1.96023,1.96031,1.95976,1.95976,16149281.0
2008-05-07 15:56:00,1.95959,1.95962,1.95896,1.95962,4247793.0
2008-05-07 15:57:00,1.95974,1.96014,1.95974,1.96014,1083528.0
2008-05-07 15:58:00,1.95994,1.96027,1.95994,1.95994,6870194.0
2008-05-07 15:59:00,1.95986,1.95986,1.95959,1.95959,5860545.0
2008-05-07 16:00:00,1.95957,1.95957,1.95926,1.95947,9207994.0
2008-05-07 16:01:00,1.95949,1.95949,1.95919,1.95944,2259777.0
2008-05-07 16:02:00,1.95959,1.95991,1.95959,1.95991,7844201.0
2008-05-07 16:03:00,1.95979,1.9598,1.95954,1.95959,27413670.0
2008-05-07 16:04:00,1.95976,1.95999,1.95976,1.95986,1868177.0
2008-05-07 16:05:00,1.96009,1.96071,1.96006,1.96071,15501636.0
2008-05-07 16:06:00,1.96076,1.96128,1.96076,1.96128,3508514.0
2008-05-07 16:07:00,1.96137,1.96202,1.96137,1.96202,3678452.0
2008-05-07 16:08:00,1.96198,1.96246,1.96198,1.96246,1721774.0
2008-05-07 16:09:00,1.96244,1.96244,1.96227,1.9623,5577739.0
2008-05-07 16:10:00,1.96232,1.96232,1.96214,1.96224,2080935.0
2008-05-07 16:11:00,1.96218,1.96221,1.96191,1.96191,9607404.0
2008-05-07 16:12:00,1.96182,1.96187,1.96165,1.96171,11006999.0
2008-05-07 16:13:00,1.96173,1.96188,1.96155,1.96155,2906191.0
2008-05-07 16:14:00,1.96162,1.96189,1.96162,1.96189,2111498.0
2008-05-07 16:15:00,1.96185,1.96209,1.96185,1.96185,1356070.0
2008-05-07 16:16:00,1.96184,1.96204,1.9618,1.96204,24682294.0
2008-05-07 16:17:00,1.96213,1.96213,1.96188,1.96188,3646642.0
2008-05-07 16:18:00,1.96168,1.96168,1.96115,1.96115,2780870.0
2008-05-07 16:19:00,1.96123,1.96143,1.96123,1.96139,15608926.0
2008-05-07 16:20:00,1.96154,1.96167,1.96151,1.96152,3471024.0
2008-05-07 16:21:00,1.96131,1.96131,1.96102,1.96105,6008476.0
2008-05-07 16:22:00,1.96108,1.96155,1.96108,1.96155,39529102.0
2008-05-07 16:23:00,1.96162,1.9622,1.96162,1.9622,7408426.0
2008-05-07 16:24:00,1.96227,1.96227,1.96175,1.96175,5581766.0
2008-05-07 16:25:00,1.9618,1.96187,1.96145,1.96145,6861992.0
2008-05-07 16:26:00,1.96137,1.96137,1.96064,1.96064,617363.0
2008-05-07 16:27:00,1.9606,1.96068,1.96053,1.96068,7016510.0
2008-05-07 16:28:00,1.96066,1.96074,1.96052,1.96052,7852768.0
2008-05-07 16:29:00,1.96018,1.96018,1.95974,1.95991,7775300.0
2008-05-07 16:30:00,1.96,1.96014,1.95993,1.95998,596820.0
2008-05-07 16:31:00,1.95988,1.95993,1.9597,1.95993,9018675.0
2008-05-07 16:32:00,1.95994,1.96014,1.95993,1.95993,7309794.0
2008-05-07 16:33:00,1.95987,1.95987,1.95946,1.95946,19169517.0
2008-05-07 16:34:00,1.95942,1.95942,1.95862,1.95862,49297768.0
2008-05-07 16:35:00,1.95883,1.95951,1.95883,1.95951,3257015.0
2008-05-07 16:36:00,1.95967,1.95997,1.95967,1.95997,12891880.0
2008-05-07 16:37:00,1.96003,1.96011,1.95983,1.96011,27022312.0
2008-05-07 16:38:00,1.96024,1.96024,1.95998,1.95998,4469438.0
2008-05-07 16:39:00,1.95985,1.95985,1.95962,1.95984,2311213.0
2008-05-07 16:40:00,1.96002,1.96015,1.95984,1.95998,24232035.0
2008-05-07 16:41:00,1.95994,1.9601,1.95983,1.96001,1987185.0
2008-05-07 16:42:00,1.95991,1.95991,1.95958,1.95958,9745905.0
2008-05-07 16:43:00,1.95946,1.95946,1.95927,1.95927,7041881.0
2008-05-07 16:44:00,1.95933,1.95943,1.9593,1.95932,14184282.0
2008-05-07 16:45:00,1.95914,1.95935,1.95881,1.95881,8492001.0
2008-05-07 16:46:00,1.95842,1.95842,1.9581,1.95814,3401896.0
2008-05-07 16:47:00,1.95795,1.95795,1.95769,1.95769,11777066.0
2008-05-07 16:48:00,1.95757,1.95757,1.95715,1.95738,18608786.0
2008-05-07 16:49:00,1.9575,1.95786,1.9575,1.95775,2173208.0
2008-05-07 16:50:00,1.95783,1.95825,1.95783,1.95825,7217325.0
2008-05-07 16:51:00,1.9582,1.95839,1.9582,1.95835,2824636.0
2008-05-07 16:52:00,1.95833,1.95851,1.95823,1.95823,13280019.0
2008-05-07 16:53:00,1.95819,1.95819,1.95753,1.95753,2221470.0
2008-05-07 16:54:00,1.95749,1.95749,1.95703,1.95703,1757425.0
2008-05-07 16:55:00,1.95681,1.95681,1.95661,1.95661,6073374.0
2008-05-07 16:56:00,1.9565,1.95652,1.95613,1.95613,6404756.0
2008-05-07 16:57:00,1.95607,1.95625,1.95591,1.95625,4587067.0
2008-05-07 16:58:00,1.95632,1.95634,1.95627,1.9563,11675131.0
2008-05-07 16:59:00,1.95624,1.95651,1.95624,1.95638,1031010.0
2008-05-07 17:00:00,1.95656,1.95691,1.95656,1.95665,8198088.0
2008-05-07 17:01:00,1.95654,1.9567,1.95653,1.95653,1727106.0
2008-05-07 17:02:00,1.95627,1.95647,1.95622,1.95643,4846783.0
2008-05-07 17:03:00,1.95653,1.95745,1.95653,1.95737,1767915.0
2008-05-07 17:04:00,1.95757,1.95764,1.95728,1.95728,2994194.0
2008-05-07 17:05:00,1.95729,1.95764,1.95729,1.95761,17893041.0
2008-05-07 17:06:00,1.95772,1.95772,1.95729,1.95739,3593820.0
2008-05-07 17:07:00,1.95715,1.95715,1.95559,1.95707,3347020.0
2008-05-07 17:08:00,1.95722,1.95733,1.95701,1.95701,9989299.0
2008-05-07 17:09:00,1.95684,1.95684,1.95665,1.95676,4058197.0
2008-05-07 17:10:00,1.95677,1.95713,1.95677,1.95713,10171430.0
2008-05-07 17:11:00,1.95718,1.95718,1.95704,1.95718,1633361.0
2008-05-07 17:12:00,1.95704,1.95707,1.95684,1.95684,7369889.0
2008-05-07 17:13:00,1.95699,1.95718,1.95699,1.95718,4715647.0
2008-05-07 17:14:00,1.95718,1.95718,1.95673,1.95673,21084962.0
2008-05-07 17:15:00,1.95655,1.95655,1.9559,1.9559,3011729.0
2008-05-07 17:16:00,1.95569,1.95569,1.95501,1.95501,293730234.0
2008-05-07 17:17:00,1.95484,1.95553,1.95484,1.95553,17662296.0
2008-05-07 17:18:00,1.95555,1.95567,1.95541,1.95541,2245895.0
2008-05-07 17:19:00,1.9552,1.9552,1.95495,1.95496,7675630.0
2008-05-07 17:20:00,1.95486,1.95486,1.95418,1.95418,16488031.0
2008-05-07 17:21:00,1.95407,1.95437,1.95407,1.95437,8716153.0
2008-05-07 17:22:00,1.95445,1.95465,1.95438,1.95465,9377764.0
2008-05-07 17:23:00,1.95477,1.95492,1.95473,1.95473,21493276.0
2008-05-07 17:24:00,1.95461,1.95461,1.95406,1.95406,19695936.0
2008-05-07 17:25:00,1.9538,1.9538,1.95333,1.9534,10294039.0
2008-05-07 17:26:00,1.9536,1.95444,1.9536,1.95444,3560199.0
2008-05-07 17:27:00,1.95465,1.95503,1.95465,1.95492,14230457.0
2008-05-07 17:28:00,1.95491,1.95491,1.95442,1.95468,8708878.0
2008-05-07 17:29:00,1.95444,1.95484,1.95444,1.9548,14796713.0
2008-05-07 17:30:00,1.95477,1.95486,1.95466,1.95485,17748005.0
2008-05-07 17:31:00,1.95481,1.95537,1.95471,1.95537,14740065.0
2008-05-07 17:32:00,1.95548,1.9556,1.95546,1.95552,2165271.0
2008-05-07 17:33:00,1.9555,1.95572,1.95521,1.95572,2940723.0
2008-05-07 17:34:00,1.9557,1.95595,1.9557,1.95595,8800468.0
2008-05-07 17:35:00,1.95603,1.95634,1.95603,1.95634,3683430.0
2008-05-07 17:36:00,1.95638,1.95672,1.95638,1.95663,13276494.0
2008-05-07 17:37:00,1.95644,1.9566,1.95636,1.95653,6150396.0
2008-05-07 17:38:00,1.95643,1.95665,1.95624,1.95624,45638703.0
2008-05-07 17:39:00,1.95587,1.95623,1.95587,1.95623,4383965.0
2008-05-07 17:40:00,1.95638,1.95667,1.95638,1.95655,10342866.0
2008-05-07 17:41:00,1.95649,1.95651,1.95638,1.95638,5136840.0
2008-05-07 17:42:00,1.95642,1.95645,1.95604,1.95642,2010033.0
2008-05-07 17:43:00,1.9564,1.9566,1.9564,1.95654,2386835.0
2008-05-07 17:44:00,1.95659,1.95664,1.95628,1.95628,12086942.0
2008-05-07 17:45:00,1.95612,1.95612,1.95589,1.95592,7358786.0
2008-05-07 17:46:00,1.95591,1.95591,1.95551,1.95551,18012210.0
2008-05-07 17:47:00,1.95544,1.95557,1.95533,1.95555,8225338.0
2008-05-07 17:48:00,1.95551,1.95551,1.95521,1.95522,1470233.0
2008-05-07 17:49:00,1.95528,1.95565,1.95528,1.95544,5416779.0
2008-05-07 17:50:00,1.95529,1.95529,1.95525,1.95528,7270907.0
2008-05-07 17:51:00,1.95531,1.95537,1.95507,1.95507,4038635.0
2008-05-07 17:52:00,1.9552,1.95535,1.95518,1.95518,10430183.0
2008-05-07 17:53:00,1.95525,1.95557,1.95525,1.95557,2006426.0
2008-05-07 17:54:00,1.9555,1.9555,1.95532,1.95543,2506295.0
2008-05-07 17:55:00,1.95541,1.95562,1.95534,1.95539,5493649.0
2008-05-07 17:56:00,1.95541,1.95541,1.95489,1.95489,1749906.0
2008-05-07 17:57:00,1.95523,1.95523,1.95497,1.95497,56912208.0
2008-05-07 17:58:00,1.95524,1.95577,1.95524,1.95569,18502748.0
2008-05-07 17:59:00,1.95573,1.95575,1.95547,1.95575,6477053.0
2008-05-07 18:00:00,1.95572,1.95591,1.95572,1.95572,7391681.0
2008-05-07 18:01:00,1.95581,1.95602,1.95581,1.95601,4586626.0
2008-05-07 18:02:00,1.95601,1.95616,1.95601,1.95613,9661223.0
2008-05-07 18:03:00,1.95583,1.95627,1.95583,1.95597,1066798.0
2008-05-07 18:04:00,1.95584,1.9559,1.95584,1.95584,4164824.0
2008-05-07 18:05:00,1.9558,1.95611,1.9558,1.95611,10971274.0
2008-05-07 18:06:00,1.95629,1.95639,1.95623,1.95628,11225004.0
2008-05-07 18:07:00,1.95633,1.95649,1.95627,1.95649,18773885.0
2008-05-07 18:08:00,1.95649,1.95662,1.9564,1.95662,10303259.0
2008-05-07 18:09:00,1.95662,1.95662,1.95648,1.95648,20514175.0
2008-05-07 18:10:00,1.95666,1.95695,1.95666,1.95677,13033781.0
2008-05-07 18:11:00,1.9569,1.95704,1.95686,1.95703,7380973.0
2008-05-07 18:12:00,1.95672,1.95785,1.95672,1.95785,7476660.0
2008-05-07 18:13:00,1.9577,1.9577,1.95722,1.95766,2492359.0
2008-05-07 18:14:00,1.95775,1.95791,1.95775,1.95775,892888.0
2008-05-07 18:15:00,1.95775,1.9578,1.95751,1.95751,2328080.0
2008-05-07 18:16:00,1.95745,1.95752,1.95725,1.95752,10678615.0
2008-05-07 18:17:00,1.95751,1.95751,1.95725,1.95725,5580051.0
2008-05-07 18:18:00,1.95723,1.95723,1.95704,1.95704,8046408.0
2008-05-07 18:19:00,1.95701,1.95712,1.95682,1.95702,11375268.0
2008-05-07 18:20:00,1.95704,1.95719,1.95702,1.95709,3612018.0
2008-05-07 18:21:00,1.95715,1.9573,1.95714,1.95723,1520168.0
2008-05-07 18:22:00,1.95722,1.95733,1.95722,1.95731,977343.0
2008-05-07 18:23:00,1.95727,1.95727,1.95709,1.95709,3947027.0
2008-05-07 18:24:00,1.95698,1.95698,1.95681,1.95689,4416024.0
2008-05-07 18:25:00,1.95691,1.95714,1.95688,1.95714,10053794.0
2008-05-07 18:26:00,1.95711,1.95729,1.95711,1.95728,22170600.0
2008-05-07 18:27:00,1.9573,1.95736,1.9571,1.95717,968402.0
2008-05-07 18:28:00,1.95718,1.9574,1.95718,1.95734,30814776.0
2008-05-07 18:29:00,1.95732,1.95732,1.95717,1.95717,4238309.0
2008-05-07 18:30:00,1.95711,1.95725,1.95706,1.95713,2913754.0
2008-05-07 18:31:00,1.95707,1.95713,1.95695,1.95695,9694841.0
2008-05-07 18:32:00,1.9571,1.95724,1.95707,1.95724,19039279.0
2008-05-07 18:33:00,1.95735,1.95749,1.95735,1.95736,17005571.0
2008-05-07 18:34:00,1.95728,1.95728,1.9567,1.9567,2371884.0
2008-05-07 18:35:00,1.9567,1.95695,1.9567,1.95677,20220564.0
2008-05-07 18:36:00,1.95669,1.95669,1.95654,1.95663,3100045.0
2008-05-07 18:37:00,1.95668,1.95677,1.95661,1.95662,12022592.0
2008-05-07 18:38:00,1.95664,1.9568,1.95647,1.9568,9367965.0
2008-05-07 18:39:00,1.95687,1.95694,1.9567,1.9569,5489737.0
2008-05-07 18:40:00,1.95687,1.95689,1.95681,1.95682,17156917.0
2008-05-07 18:41:00,1.95693,1.95695,1.95688,1.95691,996376.0
2008-05-07 18:42:00,1.95692,1.95699,1.9567,1.95699,29925222.0
2008-05-07 18:43:00,1.95691,1.95716,1.95681,1.95704,9404857.0
2008-05-07 18:44:00,1.95715,1.95743,1.95709,1.95709,3678537.0
2008-05-07 18:45:00,1.95707,1.9571,1.95688,1.9571,2351684.0
2008-05-07 18:46:00,1.95706,1.95706,1.95688,1.95705,2030526.0
2008-05-07 18:47:00,1.95715,1.95731,1.95707,1.95719,5472608.0
2008-05-07 18:48:00,1.95715,1.9572,1.95694,1.9572,5893303.0
2008-05-07 18:49:00,1.95721,1.95723,1.95703,1.95707,8906951.0
2008-05-07 18:50:00,1.95698,1.95707,1.95687,1.95687,1819453.0
2008-05-07 18:51:00,1.95689,1.95696,1.95656,1.95692,5664987.0
2008-05-07 18:52:00,1.95689,1.95701,1.95689,1.95695,4699434.0
2008-05-07 18:53:00,1.957,1.95708,1.95693,1.957,11093967.0
2008-05-07 18:54:00,1.95722,1.95752,1.95708,1.95708,2075684.0
2008-05-07 18:55:00,1.95702,1.95712,1.95701,1.9571,5081183.0
2008-05-07 18:56:00,1.95711,1.95717,1.95705,1.95714,8078894.0
2008-05-07 18:57:00,1.95722,1.95732,1.95722,1.95732,4671568.0
2008-05-07 18:58:00,1.95733,1.95749,1.956,1.95741,761613.0
2008-05-07 18:59:00,1.95746,1.95774,1.95746,1.95774,8471741.0
2008-05-07 19:00:00,1.95799,1.95799,1.95766,1.95766,12675514.0
2008-05-07 19:01:00,1.95753,1.95788,1.95753,1.95788,1648214.0
2008-05-07 19:02:00,1.95781,1.95781,1.95747,1.95747,1511814.0
2008-05-07 19:03:00,1.95738,1.95738,1.95689,1.95719,18781691.0
2008-05-07 19:04:00,1.95713,1.95713,1.95686,1.95686,21015259.0
2008-05-07 19:05:00,1.95687,1.95687,1.95661,1.9568,16675419.0
2008-05-07 19:06:00,1.95685,1.95708,1.95685,1.95704,3108387.0
2008-05-07 19:07:00,1.95713,1.95741,1.95713,1.95735,6964781.0
2008-05-07 19:08:00,1.95738,1.95741,1.95727,1.95737,6467632.0
2008-05-07 19:09:00,1.9573,1.9573,1.9572,1.9572,3791649.0
2008-05-07 19:10:00,1.95724,1.95763,1.95724,1.95763,2362234.0
2008-05-07 19:11:00,1.95771,1.95776,1.9576,1.95775,24158045.0
2008-05-07 19:12:00,1.95784,1.95793,1.95776,1.95776,9578621.0
2008-05-07 19:13:00,1.95751,1.95773,1.95728,1.95754,10275320.0
2008-05-07 19:14:00,1.95775,1.9578,1.95765,1.95772,8309442.0
2008-05-07 19:15:00,1.9577,1.95777,1.95756,1.95756,2292851.0
2008-05-07 19:16:00,1.95735,1.95735,1.9569,1.9569,1779308.0
2008-05-07 19:17:00,1.95684,1.95684,1.95638,1.95658,9800725.0
2008-05-07 19:18:00,1.95665,1.95671,1.95656,1.95671,3666191.0
2008-05-07 19:19:00,1.95677,1.9569,1.95671,1.95679,3510980.0
2008-05-07 19:20:00,1.95696,1.95712,1.95684,1.95698,3634553.0
2008-05-07 19:21:00,1.95693,1.95696,1.95687,1.95694,3687194.0
2008-05-07 19:22:00,1.95683,1.95697,1.95669,1.95692,5336060.0
2008-05-07 19:23:00,1.95676,1.95676,1.95654,1.95665,12816463.0
2008-05-07 19:24:00,1.95669,1.95687,1.95669,1.95687,4438841.0
2008-05-07 19:25:00,1.95689,1.95689,1.95662,1.95662,15253979.0
2008-05-07 19:26:00,1.9565,1.9565,1.95624,1.95631,5200481.0
2008-05-07 19:27:00,1.95629,1.95642,1.95629,1.9563,4518146.0
2008-05-07 19:28:00,1.95628,1.9564,1.95616,1.95616,16279985.0
2008-05-07 19:29:00,1.95612,1.95623,1.95607,1.95619,1444367.0
2008-05-07 19:30:00,1.95629,1.95631,1.95578,1.95624,28766631.0
2008-05-07 19:31:00,1.95616,1.95639,1.95602,1.95619,6324037.0
2008-05-07 19:32:00,1.95619,1.95624,1.95607,1.95615,1423046.0
2008-05-07 19:33:00,1.95604,1.95613,1.95585,1.95585,5694183.0
2008-05-07 19:34:00,1.9557,1.95574,1.95548,1.95574,16157788.0
2008-05-07 19:35:00,1.95574,1.95574,1.95516,1.95553,2933638.0
2008-05-07 19:36:00,1.95556,1.95564,1.95548,1.95557,3784130.0
2008-05-07 19:37:00,1.95565,1.95583,1.95554,1.95572,9397214.0
2008-05-07 19:38:00,1.95578,1.95593,1.95577,1.95593,6670402.0
2008-05-07 19:39:00,1.95586,1.95619,1.95586,1.95619,9316588.0
2008-05-07 19:40:00,1.95621,1.95633,1.95611,1.95618,2430026.0
2008-05-07 19:41:00,1.95609,1.95634,1.95609,1.9563,12818510.0
2008-05-07 19:42:00,1.95635,1.95676,1.95635,1.95676,3322188.0
2008-05-07 19:43:00,1.9568,1.95712,1.9568,1.95708,11013333.0
2008-05-07 19:44:00,1.95721,1.95732,1.95716,1.95716,4264494.0
2008-05-07 19:45:00,1.95709,1.95709,1.95669,1.95669,8424745.0
2008-05-07 19:46:00,1.95673,1.95673,1.95658,1.95658,2296740.0
2008-05-07 19:47:00,1.95657,1.95682,1.95653,1.95653,2424048.0
2008-05-07 19:48:00,1.9564,1.95702,1.9564,1.95697,2448321.0
2008-05-07 19:49:00,1.95718,1.9574,1.95718,1.95721,1292414.0
2008-05-07 19:50:00,1.95723,1.95736,1.95708,1.95736,2133335.0
2008-05-07 19:51:00,1.95764,1.95818,1.95764,1.95818,5680451.0
2008-05-07 19:52:00,1.95812,1.95819,1.95812,1.95813,8896663.0
2008-05-07 19:53:00,1.95804,1.95828,1.95755,1.95828,458613.0
2008-05-07 19:54:00,1.95829,1.95829,1.9581,1.9581,11596468.0
2008-05-07 19:55:00,1.95805,1.95808,1.95799,1.95808,3534970.0
2008-05-07 19:56:00,1.95801,1.95839,1.95801,1.95839,2277966.0
2008-05-07 19:57:00,1.95841,1.95867,1.95841,1.95864,2052321.0
2008-05-07 19:58:00,1.95873,1.95873,1.95847,1.95861,4058219.0
2008-05-07 19:59:00,1.95862,1.95877,1.95862,1.95877,6289982.0
2008-05-07 20:00:00,1.95897,1.95968,1.95897,1.95968,994988.0
2008-05-07 20:01:00,1.95978,1.95993,1.95972,1.9598,2326006.0
2008-05-07 20:02:00,1.95981,1.95989,1.9597,1.9598,7228518.0
2008-05-07 20:03:00,1.95983,1.95994,1.95974,1.95978,17748609.0
2008-05-07 20:04:00,1.95973,1.95982,1.95965,1.95967,1573560.0
2008-05-07 20:05:00,1.95973,1.95974,1.95928,1.95966,6243449.0
2008-05-07 20:06:00,1.95967,1.95967,1.95946,1.95948,3859890.0
2008-05-07 20:07:00,1.9594,1.9594,1.95913,1.9592,3175766.0
2008-05-07 20:08:00,1.95937,1.95949,1.95924,1.95932,15225676.0
2008-05-07 20:09:00,1.95933,1.95933,1.95908,1.95908,8959738.0
2008-05-07 20:10:00,1.95894,1.959,1.95877,1.95893,8103664.0
2008-05-07 20:11:00,1.9588,1.95903,1.9588,1.95903,2917279.0
2008-05-07 20:12:00,1.95904,1.95917,1.95902,1.95917,5855792.0
2008-05-07 20:13:00,1.95935,1.9598,1.95931,1.9598,1251211.0
2008-05-07 20:14:00,1.95958,1.95958,1.95903,1.95903,3172069.0
2008-05-07 20:15:00,1.95904,1.95939,1.95904,1.95939,38749293.0
2008-05-07 20:16:00,1.9598,1.9602,1.9598,1.9602,8243961.0
2008-05-07 20:17:00,1.96033,1.96035,1.96021,1.96021,2150426.0
2008-05-07 20:18:00,1.96023,1.96023,1.96007,1.96007,7221226.0
2008-05-07 20:19:00,1.96001,1.96015,1.95984,1.96015,869472.0
2008-05-07 20:20:00,1.96019,1.96029,1.96011,1.96029,5621916.0
2008-05-07 20:21:00,1.96025,1.96039,1.96025,1.96039,1443503.0
2008-05-07 20:22:00,1.96064,1.96112,1.96064,1.96111,26098922.0
2008-05-07 20:23:00,1.96118,1.96128,1.96104,1.96104,8594566.0
2008-05-07 20:24:00,1.96093,1.96107,1.96093,1.96107,12622241.0
2008-05-07 20:25:00,1.96107,1.96116,1.96101,1.96115,6284104.0
2008-05-07 20:26:00,1.96124,1.96134,1.96108,1.9613,4463470.0
2008-05-07 20:27:00,1.96125,1.96135,1.96118,1.96118,3469099.0
2008-05-07 20:28:00,1.96117,1.96155,1.96117,1.96129,3999410.0
2008-05-07 20:29:00,1.96142,1.96153,1.96134,1.9614,5077104.0
2008-05-07 20:30:00,1.96163,1.96184,1.96163,1.96171,5662243.0
2008-05-07 20:31:00,1.96193,1.96241,1.96193,1.96223,40038532.0
2008-05-07 20:32:00,1.96222,1.96226,1.96208,1.96216,4110727.0
2008-05-07 20:33:00,1.96212,1.96212,1.96192,1.96202,5211573.0
2008-05-07 20:34:00,1.96209,1.96273,1.96209,1.96273,4856826.0
2008-05-07 20:35:00,1.96284,1.96336,1.96284,1.96301,9786794.0
2008-05-07 20:36:00,1.96304,1.96306,1.96284,1.96284,7724715.0
2008-05-07 20:37:00,1.96288,1.9629,1.96277,1.96283,5171222.0
2008-05-07 20:38:00,1.96281,1.96293,1.96275,1.96275,3576019.0
2008-05-07 20:39:00,1.96262,1.96262,1.96238,1.96246,5406400.0
2008-05-07 20:40:00,1.96251,1.9626,1.96237,1.9626,11103014.0
2008-05-07 20:41:00,1.96254,1.96254,1.96215,1.96251,8711773.0
2008-05-07 20:42:00,1.96259,1.96259,1.96213,1.96253,15047575.0
2008-05-07 20:43:00,1.96252,1.96272,1.96242,1.96272,12463892.0
2008-05-07 20:44:00,1.96266,1.96294,1.96266,1.96272,1905079.0
2008-05-07 20:45:00,1.96259,1.96259,1.96239,1.96239,2944354.0
2008-05-07 20:46:00,1.96264,1.96278,1.96262,1.96262,1996893.0
2008-05-07 20:47:00,1.96266,1.96337,1.96266,1.96337,49915647.0
2008-05-07 20:48:00,1.96342,1.96372,1.96342,1.96372,1471473.0
2008-05-07 20:49:00,1.96375,1.96413,1.96367,1.964,37116156.0
2008-05-07 20:50:00,1.96391,1.96391,1.96366,1.96381,4043407.0
2008-05-07 20:51:00,1.96392,1.9641,1.96368,1.96368,18972714.0
2008-05-07 20:52:00,1.96372,1.96377,1.96368,1.9637,19107424.0
2008-05-07 20:53:00,1.96391,1.96425,1.96391,1.96406,9178567.0
2008-05-07 20:54:00,1.96419,1.96475,1.96419,1.96475,16967934.0
2008-05-07 20:55:00,1.96478,1.96508,1.96478,1.96508,1476135.0
2008-05-07 20:56:00,1.96511,1.96558,1.96511,1.96548,9711467.0
2008-05-07 20:57:00,1.96526,1.96526,1.96494,1.96494,2580044.0
2008-05-07 20:58:00,1.96487,1.9651,1.96487,1.9651,4882018.0
2008-05-07 20:59:00,1.96514,1.96526,1.965,1.965,15801257.0
2008-05-07 21:00:00,1.96513,1.96525,1.9651,1.9651,3237928.0
2008-05-07 21:01:00,1.96488,1.96495,1.96485,1.96485,2101802.0
2008-05-07 21:02:00,1.965,1.96525,1.96495,1.96525,11847546.0
2008-05-07 21:03:00,1.9655,1.96609,1.9655,1.96609,11146253.0
2008-05-07 21:04:00,1.96602,1.96609,1.96578,1.96578,7164044.0
2008-05-07 21:05:00,1.96572,1.96608,1.96572,1.96608,9081479.0
2008-05-07 21:06:00,1.96596,1.96596,1.96578,1.96582,6160157.0
2008-05-07 21:07:00,1.96591,1.96607,1.96588,1.96588,5705489.0
2008-05-07 21:08:00,1.96597,1.96613,1.96597,1.96602,4723796.0
2008-05-07 21:09:00,1.96602,1.96618,1.96579,1.96583,6579269.0
2008-05-07 21:10:00,1.96589,1.96609,1.96581,1.96585,10161387.0
2008-05-07 21:11:00,1.96581,1.96586,1.96543,1.96543,5005839.0
2008-05-07 21:12:00,1.96553,1.96553,1.96541,1.96541,18670496.0
2008-05-07 21:13:00,1.96528,1.96528,1.96501,1.9651,9711344.0
2008-05-07 21:14:00,1.96498,1.9652,1.96498,1.96511,5042231.0
2008-05-07 21:16:00,1.96535,1.96545,1.96501,1.96501,13897128.0
2008-05-07 21:17:00,1.96506,1.96506,1.96486,1.965,1022324.0
2008-05-07 21:18:00,1.96487,1.96487,1.96457,1.96459,13355372.0
2008-05-07 21:19:00,1.96444,1.96447,1.96413,1.96413,1382957.0
2008-05-07 21:20:00,1.96422,1.96435,1.96422,1.96422,8760004.0
2008-05-07 21:21:00,1.96424,1.96432,1.96405,1.96432,19584973.0
2008-05-07 21:22:00,1.96428,1.96435,1.96417,1.96435,11886436.0
2008-05-07 21:23:00,1.9645,1.96481,1.96448,1.96481,5328992.0
2008-05-07 21:24:00,1.9646,1.96498,1.9646,1.96498,1025315.0
2008-05-07 21:25:00,1.96504,1.96528,1.96501,1.96527,3662546.0
2008-05-07 21:26:00,1.96528,1.96546,1.96528,1.96546,1104889.0
2008-05-07 21:27:00,1.96546,1.96552,1.96537,1.96539,4368718.0
2008-05-07 21:28:00,1.96547,1.9656,1.96545,1.96555,4205432.0
2008-05-07 21:29:00,1.96566,1.96566,1.96542,1.96553,41878926.0
2008-05-07 21:30:00,1.96561,1.96612,1.96561,1.96612,9100630.0
2008-05-07 21:31:00,1.96618,1.96641,1.96614,1.96636,3334498.0
2008-05-07 21:32:00,1.96619,1.96634,1.96619,1.96626,9835071.0
2008-05-07 21:33:00,1.96621,1.96625,1.96619,1.96621,15169604.0
2008-05-07 21:34:00,1.9662,1.9662,1.96604,1.96613,7536174.0
2008-05-07 21:35:00,1.96607,1.96607,1.96593,1.96593,4650516.0
2008-05-07 21:36:00,1.96589,1.96592,1.96582,1.96584,7736353.0
2008-05-07 21:37:00,1.96579,1.96584,1.9657,1.9657,2385439.0
2008-05-07 21:38:00,1.96564,1.96573,1.96553,1.96573,13610797.0
2008-05-07 21:39:00,1.9658,1.96618,1.9658,1.96618,4183104.0
2008-05-07 21:40:00,1.96622,1.96628,1.96611,1.96621,3867148.0
2008-05-07 21:41:00,1.96635,1.9666,1.96632,1.9666,2918345.0
2008-05-07 21:42:00,1.96694,1.96712,1.96683,1.96684,4997758.0
2008-05-07 21:43:00,1.96687,1.96699,1.96673,1.96688,6948610.0
2008-05-07 21:44:00,1.96679,1.96688,1.96675,1.96688,3073836.0
2008-05-07 21:45:00,1.96695,1.9671,1.96694,1.9671,12561251.0
2008-05-07 21:46:00,1.96713,1.96713,1.96694,1.96704,19868077.0
2008-05-07 21:47:00,1.96691,1.96711,1.96691,1.96708,103077122.0
2008-05-07 21:48:00,1.96706,1.96707,1.96691,1.96694,6416493.0
2008-05-07 21:49:00,1.96688,1.96688,1.96662,1.96669,6858671.0
2008-05-07 21:50:00,1.96656,1.96656,1.96637,1.96644,5579092.0
2008-05-07 21:51:00,1.96644,1.96668,1.96614,1.96668,4491527.0
2008-05-07 21:52:00,1.96658,1.96658,1.96642,1.96649,3382699.0
2008-05-07 21:53:00,1.9664,1.9664,1.96597,1.96608,2788944.0
2008-05-07 21:54:00,1.96602,1.96614,1.96596,1.96597,3975575.0
2008-05-07 21:55:00,1.96591,1.96605,1.96552,1.96605,4798978.0
2008-05-07 21:56:00,1.96606,1.96611,1.96605,1.96606,11652551.0
2008-05-07 21:57:00,1.96605,1.96606,1.96598,1.96602,9378369.0
2008-05-07 21:58:00,1.96601,1.96601,1.96582,1.96582,7352588.0
2008-05-07 21:59:00,1.96597,1.96617,1.96594,1.96617,37968652.0
2008-05-07 22:00:00,1.96624,1.96624,1.96612,1.96612,19056454.0
2008-05-07 22:01:00,1.96599,1.96614,1.96598,1.96601,1405200.0
2008-05-07 22:02:00,1.96603,1.96631,1.96603,1.96631,14994903.0
2008-05-07 22:03:00,1.9663,1.96644,1.96626,1.96642,882748.0
2008-05-07 22:04:00,1.9664,1.9668,1.9664,1.9668,4101107.0
2008-05-07 22:05:00,1.96695,1.96707,1.96664,1.96707,6120401.0
2008-05-07 22:06:00,1.96704,1.96743,1.96704,1.96743,5794619.0
2008-05-07 22:07:00,1.96728,1.9673,1.96718,1.9673,13893420.0
2008-05-07 22:08:00,1.96736,1.96736,1.96694,1.96724,3979902.0
2008-05-07 22:09:00,1.96737,1.96737,1.96707,1.96716,16677509.0
2008-05-07 22:10:00,1.96705,1.96705,1.96669,1.96679,11037677.0
2008-05-07 22:11:00,1.96692,1.9674,1.96692,1.96702,6725076.0
2008-05-07 22:12:00,1.96714,1.96778,1.96714,1.96778,5862386.0
2008-05-07 22:13:00,1.968,1.96851,1.968,1.96851,12493028.0
2008-05-07 22:14:00,1.9685,1.96869,1.96828,1.96869,5488696.0
2008-05-07 22:15:00,1.96876,1.96876,1.96861,1.96866,7544157.0
2008-05-07 22:16:00,1.96862,1.96862,1.96843,1.96849,728905.0
2008-05-07 22:17:00,1.9685,1.96886,1.9685,1.96886,3401643.0
2008-05-07 22:18:00,1.96885,1.96885,1.96869,1.96869,4100714.0
2008-05-07 22:19:00,1.96849,1.96866,1.96849,1.96866,13713345.0
2008-05-07 22:20:00,1.96864,1.96864,1.96812,1.96847,5835279.0
2008-05-07 22:21:00,1.96839,1.96839,1.96811,1.96811,2308320.0
2008-05-07 22:22:00,1.96785,1.96802,1.96777,1.96777,11876873.0
2008-05-07 22:23:00,1.96771,1.96794,1.96769,1.96794,26182951.0
2008-05-07 22:24:00,1.96799,1.96806,1.96794,1.96804,4860544.0
2008-05-07 22:25:00,1.9683,1.96871,1.9683,1.96871,8075962.0
2008-05-07 22:26:00,1.96871,1.96892,1.96868,1.96875,7345698.0
2008-05-07 22:27:00,1.96874,1.96879,1.96837,1.96837,6877506.0
2008-05-07 22:28:00,1.96827,1.96827,1.96808,1.96818,7673356.0
2008-05-07 22:29:00,1.96825,1.96846,1.96814,1.96846,7416516.0
2008-05-07 22:30:00,1.96848,1.96878,1.96822,1.96871,3908206.0
2008-05-07 22:31:00,1.96878,1.96939,1.96878,1.96939,7750493.0
2008-05-07 22:32:00,1.96948,1.96981,1.96948,1.96979,7165096.0
2008-05-07 22:33:00,1.96974,1.96988,1.96974,1.96985,6244398.0
2008-05-07 22:34:00,1.96989,1.97004,1.96989,1.97003,12119159.0
2008-05-07 22:35:00,1.9701,1.97035,1.9701,1.97035,4658374.0
2008-05-07 22:36:00,1.9703,1.9703,1.97,1.97027,9020893.0
2008-05-07 22:37:00,1.97037,1.97054,1.97037,1.97054,4869448.0
2008-05-07 22:38:00,1.97061,1.97074,1.97052,1.97074,11848560.0
2008-05-07 22:39:00,1.97077,1.97098,1.97077,1.97098,2095654.0
2008-05-07 22:40:00,1.97081,1.97112,1.97081,1.97112,6937273.0
2008-05-07 22:41:00,1.97104,1.97111,1.97097,1.97103,2851693.0
2008-05-07 22:42:00,1.97102,1.97139,1.97102,1.97139,3319746.0
2008-05-07 22:43:00,1.97146,1.97157,1.97146,1.97148,21768773.0
2008-05-07 22:44:00,1.97151,1.97159,1.97147,1.97147,11584856.0
2008-05-07 22:45:00,1.97142,1.97143,1.97134,1.97143,2544079.0
2008-05-07 22:46:00,1.9715,1.9715,1.97138,1.97139,5898072.0
2008-05-07 22:47:00,1.97129,1.97136,1.97118,1.97118,8698009.0
2008-05-07 22:48:00,1.97102,1.97128,1.97102,1.97128,25008165.0
2008-05-07 22:49:00,1.97144,1.97162,1.97144,1.97153,13895972.0
2008-05-07 22:50:00,1.9715,1.9715,1.97125,1.97142,9923341.0
2008-05-07 22:51:00,1.97151,1.97191,1.97151,1.97191,7890439.0
2008-05-07 22:52:00,1.972,1.97246,1.972,1.97246,7759036.0
2008-05-07 22:53:00,1.97245,1.97251,1.97222,1.97222,18555818.0
2008-05-07 22:54:00,1.97208,1.97208,1.97193,1.97198,5358929.0
2008-05-07 22:55:00,1.97196,1.9721,1.97196,1.97202,11341078.0
2008-05-07 22:56:00,1.97202,1.97202,1.9718,1.97186,21084735.0
2008-05-07 22:57:00,1.97192,1.97204,1.97192,1.97204,12637420.0
2008-05-07 22:58:00,1.97211,1.97211,1.97127,1.97138,2380189.0
2008-05-07 22:59:00,1.97131,1.97148,1.97127,1.97127,1801303.0
2008-05-07 23:00:00,1.97102,1.97102,1.97076,1.97086,9004412.0
2008-05-07 23:01:00,1.97081,1.97092,1.97068,1.97068,10442035.0
2008-05-07 23:02:00,1.97075,1.97107,1.97068,1.97107,4411765.0
2008-05-07 23:03:00,1.97132,1.97158,1.97123,1.97158,8487839.0
2008-05-07 23:04:00,1.97181,1.97198,1.97181,1.97186,6550551.0
2008-05-07 23:05:00,1.97171,1.97171,1.96997,1.97135,1698904.0
2008-05-07 23:06:00,1.97131,1.97131,1.97104,1.97124,4937698.0
2008-05-07 23:07:00,1.97122,1.97189,1.97122,1.97189,1550666.0
2008-05-07 23:08:00,1.97191,1.97191,1.97157,1.97157,4778727.0
2008-05-07 23:09:00,1.97172,1.97172,1.97149,1.9716,609838.0
2008-05-07 23:10:00,1.97176,1.97227,1.97176,1.97212,8140322.0
2008-05-07 23:11:00,1.97213,1.97229,1.97196,1.97196,5908569.0
2008-05-07 23:12:00,1.97178,1.97178,1.9716,1.97171,3269264.0
2008-05-07 23:13:00,1.97156,1.97156,1.97134,1.97145,4895795.0
2008-05-07 23:14:00,1.97134,1.97134,1.97095,1.97115,12987702.0
2008-05-07 23:15:00,1.97133,1.97147,1.97133,1.97134,4199240.0
2008-05-07 23:16:00,1.97127,1.97135,1.97107,1.97107,1175880.0
2008-05-07 23:17:00,1.97114,1.97118,1.97083,1.97105,1074008.0
2008-05-07 23:18:00,1.97112,1.97145,1.97112,1.97125,2220227.0
2008-05-07 23:19:00,1.97123,1.97123,1.9709,1.97094,2982575.0
2008-05-07 23:20:00,1.97082,1.97104,1.97071,1.97071,5303845.0
2008-05-07 23:21:00,1.97089,1.97113,1.97089,1.97113,8735776.0
2008-05-07 23:22:00,1.97105,1.97135,1.97105,1.97135,7141758.0
2008-05-07 23:23:00,1.97148,1.97203,1.97148,1.97203,5765777.0
2008-05-07 23:24:00,1.97208,1.97208,1.97151,1.9717,5944693.0
2008-05-07 23:25:00,1.97165,1.97178,1.97152,1.97178,5469330.0
2008-05-07 23:26:00,1.97188,1.97221,1.97187,1.97221,2883177.0
2008-05-07 23:27:00,1.97217,1.97217,1.97158,1.97176,6176639.0
2008-05-07 23:28:00,1.97184,1.97201,1.97173,1.97173,7376818.0
2008-05-07 23:29:00,1.97164,1.97172,1.97124,1.97172,6109679.0
2008-05-07 23:30:00,1.97136,1.97188,1.97136,1.97158,20355372.0
2008-05-07 23:31:00,1.97152,1.97152,1.97132,1.97138,7675029.0
2008-05-07 23:32:00,1.97136,1.97151,1.97132,1.97151,2098089.0
2008-05-07 23:33:00,1.97137,1.97152,1.97134,1.97134,4668107.0
2008-05-07 23:34:00,1.97122,1.97122,1.97087,1.97087,13456128.0
2008-05-07 23:35:00,1.97094,1.97118,1.97094,1.97118,7545457.0
2008-05-07 23:36:00,1.97128,1.97141,1.97128,1.97141,5545573.0
2008-05-07 23:37:00,1.97151,1.97173,1.97151,1.97156,9057005.0
2008-05-07 23:38:00,1.97165,1.97165,1.97151,1.97157,6112826.0
2008-05-07 23:39:00,1.97146,1.97149,1.97135,1.97135,8934612.0
2008-05-07 23:40:00,1.97139,1.97153,1.97137,1.97153,5502417.0
2008-05-07 23:41:00,1.97153,1.97174,1.97153,1.97171,6424981.0
2008-05-07 23:42:00,1.97163,1.97172,1.97162,1.97163,8783913.0
2008-05-07 23:43:00,1.9716,1.9716,1.9714,1.97144,1246671.0
2008-05-07 23:44:00,1.97144,1.97163,1.9714,1.97163,1873431.0
2008-05-07 23:45:00,1.97157,1.9718,1.97155,1.9718,7542635.0
2008-05-07 23:46:00,1.97179,1.97195,1.97179,1.97195,1382054.0
2008-05-07 23:47:00,1.97188,1.97188,1.97182,1.97186,13613052.0
2008-05-07 23:48:00,1.972,1.97226,1.972,1.97224,6227328.0
2008-05-07 23:49:00,1.97213,1.97213,1.97179,1.97192,19752200.0
2008-05-07 23:50:00,1.97188,1.97209,1.97166,1.97166,10402241.0
2008-05-07 23:51:00,1.97169,1.97193,1.97166,1.97188,32055854.0
2008-05-07 23:52:00,1.97186,1.97198,1.97175,1.97198,3081683.0
2008-05-07 23:53:00,1.97198,1.97208,1.97195,1.97197,30558275.0
2008-05-07 23:54:00,1.97186,1.97204,1.97186,1.97204,6061799.0
2008-05-07 23:55:00,1.97222,1.97231,1.97215,1.97229,15163836.0
2008-05-07 23:56:00,1.97233,1.97241,1.97219,1.97219,5747459.0
2008-05-07 23:58:00,1.97216,1.97231,1.97216,1.97216,3125189.0
2008-05-07 23:59:00,1.97227,1.97238,1.97221,1.97238,11355834.0
2008-05-08 00:00:00,1.97252,1.97255,1.97241,1.97244,14673090.0
2008-05-08 00:01:00,1.97237,1.97247,1.97237,1.97247,21398479.0
2008-05-08 00:02:00,1.97228,1.97257,1.97228,1.97254,3293282.0
2008-05-08 00:03:00,1.97238,1.97238,1.9718,1.9718,7200055.0
2008-05-08 00:04:00,1.97161,1.97167,1.97113,1.97121,11223057.0
2008-05-08 00:05:00,1.9711,1.9711,1.97049,1.97049,1946680.0
2008-05-08 00:06:00,1.97032,1.97043,1.9702,1.97043,2121789.0
2008-05-08 00:07:00,1.97037,1.97037,1.97003,1.97003,6548781.0
2008-05-08 00:08:00,1.97023,1.9704,1.97016,1.97016,10953055.0
2008-05-08 00:09:00,1.9699,1.9699,1.96957,1.96964,5615170.0
2008-05-08 00:10:00,1.96977,1.96977,1.9695,1.96962,6917899.0
2008-05-08 00:11:00,1.96958,1.96971,1.96958,1.9697,5862598.0
2008-05-08 00:12:00,1.96963,1.9699,1.96963,1.9699,9287206.0
2008-05-08 00:13:00,1.96994,1.97018,1.96975,1.96975,8244759.0
2008-05-08 00:14:00,1.96984,1.96997,1.96984,1.96987,1260790.0
2008-05-08 00:15:00,1.97,1.97024,1.97,1.97018,3584034.0
2008-05-08 00:16:00,1.97022,1.97026,1.97011,1.97011,10292298.0
2008-05-08 00:17:00,1.97004,1.97004,1.96981,1.96987,7586436.0
2008-05-08 00:18:00,1.96985,1.96987,1.96965,1.96982,16356321.0
2008-05-08 00:19:00,1.96976,1.96976,1.96946,1.96963,6006823.0
2008-05-08 00:20:00,1.96976,1.96976,1.96941,1.96947,1892533.0
2008-05-08 00:21:00,1.96965,1.96965,1.96937,1.96942,13325780.0
2008-05-08 00:22:00,1.96946,1.96946,1.96901,1.96923,8501910.0
2008-05-08 00:23:00,1.96916,1.96927,1.96869,1.96927,9776654.0
2008-05-08 00:24:00,1.96917,1.96927,1.96887,1.96887,4873008.0
2008-05-08 00:25:00,1.96871,1.96885,1.9685,1.96885,3274305.0
2008-05-08 00:26:00,1.96892,1.96892,1.96845,1.96871,8865323.0
2008-05-08 00:27:00,1.96879,1.9688,1.96859,1.96859,6425527.0
2008-05-08 00:28:00,1.96867,1.96887,1.96867,1.96887,37446228.0
2008-05-08 00:29:00,1.96884,1.96903,1.96884,1.96903,11116993.0
2008-05-08 00:30:00,1.96886,1.969,1.96886,1.969,7027812.0
2008-05-08 00:31:00,1.96905,1.96918,1.96901,1.96913,11829908.0
2008-05-08 00:32:00,1.96944,1.96988,1.96944,1.96956,13428852.0
2008-05-08 00:33:00,1.96943,1.96955,1.96904,1.96955,12112233.0
2008-05-08 00:34:00,1.96957,1.9698,1.96957,1.9698,7964253.0
2008-05-08 00:35:00,1.96987,1.97007,1.96985,1.96989,15123980.0
2008-05-08 00:36:00,1.96981,1.97,1.96978,1.97,4213434.0
2008-05-08 00:37:00,1.97,1.97,1.9698,1.9699,3372983.0
2008-05-08 00:38:00,1.97001,1.97001,1.96976,1.96988,19835865.0
2008-05-08 00:39:00,1.9698,1.96991,1.96976,1.96991,1879850.0
2008-05-08 00:40:00,1.96993,1.96993,1.96955,1.96965,4755684.0
2008-05-08 00:41:00,1.96955,1.96955,1.96894,1.96894,11230576.0
2008-05-08 00:42:00,1.96925,1.9693,1.96914,1.9692,7374444.0
2008-05-08 00:43:00,1.96917,1.96938,1.96917,1.96918,3964613.0
2008-05-08 00:44:00,1.96925,1.96926,1.96907,1.96907,16086907.0
2008-05-08 00:45:00,1.96895,1.96895,1.96875,1.96884,26812669.0
2008-05-08 00:46:00,1.96865,1.96865,1.96807,1.96807,3169304.0
2008-05-08 00:47:00,1.9679,1.96791,1.96778,1.96786,9236869.0
2008-05-08 00:48:00,1.96793,1.96802,1.96786,1.96792,39356245.0
2008-05-08 00:49:00,1.96786,1.96786,1.96764,1.96781,6328978.0
2008-05-08 00:50:00,1.96775,1.96782,1.96764,1.96764,3891070.0
2008-05-08 00:51:00,1.96782,1.96799,1.96776,1.96799,17282796.0
2008-05-08 00:52:00,1.96808,1.96827,1.96808,1.9681,2184509.0
2008-05-08 00:53:00,1.96825,1.96825,1.96803,1.96803,11189660.0
2008-05-08 00:54:00,1.96797,1.96812,1.96787,1.96812,10038806.0
2008-05-08 00:55:00,1.96823,1.96835,1.96823,1.96828,6450525.0
2008-05-08 00:56:00,1.96825,1.96825,1.96811,1.96817,9286613.0
2008-05-08 00:57:00,1.96807,1.96807,1.96773,1.96801,7113314.0
2008-05-08 00:58:00,1.9682,1.96837,1.96814,1.96837,11494324.0
2008-05-08 00:59:00,1.96847,1.96872,1.96845,1.96872,1487898.0
2008-05-08 01:00:00,1.96824,1.96933,1.96824,1.96933,5022221.0
2008-05-08 01:01:00,1.96951,1.96983,1.96951,1.96981,8789065.0
2008-05-08 01:02:00,1.96992,1.97013,1.96992,1.97013,7765789.0
2008-05-08 01:03:00,1.96986,1.96986,1.96935,1.96979,11508231.0
2008-05-08 01:04:00,1.96977,1.97019,1.96977,1.97019,6093539.0
2008-05-08 01:05:00,1.97026,1.97045,1.97026,1.97045,3897819.0
2008-05-08 01:06:00,1.97033,1.97051,1.97015,1.97015,3964679.0
2008-05-08 01:08:00,1.97015,1.97015,1.96979,1.97005,11467818.0
2008-05-08 01:09:00,1.97016,1.9703,1.97013,1.97021,4414420.0
2008-05-08 01:10:00,1.97033,1.97058,1.97033,1.97058,1808333.0
2008-05-08 01:11:00,1.97045,1.9705,1.97027,1.9705,13558099.0
2008-05-08 01:12:00,1.97052,1.97152,1.97052,1.97152,20017837.0
2008-05-08 01:13:00,1.97153,1.97185,1.97153,1.97185,5217812.0
2008-05-08 01:14:00,1.97188,1.97208,1.97177,1.97207,2246982.0
2008-05-08 01:15:00,1.97216,1.97244,1.97216,1.97243,8273712.0
2008-05-08 01:16:00,1.97248,1.97286,1.97248,1.97286,9415759.0
2008-05-08 01:17:00,1.97288,1.97303,1.97264,1.97303,7199695.0
2008-05-08 01:18:00,1.97314,1.97338,1.97309,1.97338,7849276.0
2008-05-08 01:19:00,1.97341,1.97363,1.97341,1.97363,10395256.0
2008-05-08 01:20:00,1.97367,1.97389,1.97343,1.97343,7105715.0
2008-05-08 01:21:00,1.97394,1.97428,1.97394,1.97425,8134698.0
2008-05-08 01:22:00,1.97455,1.97455,1.97404,1.97409,8536473.0
2008-05-08 01:23:00,1.974,1.97408,1.9739,1.97408,4693334.0
2008-05-08 01:24:00,1.97404,1.97419,1.97404,1.97419,6274557.0
2008-05-08 01:25:00,1.97433,1.97446,1.97427,1.97446,7370689.0
2008-05-08 01:26:00,1.97443,1.97454,1.97417,1.97454,11462589.0
2008-05-08 01:27:00,1.97454,1.97454,1.97406,1.97437,4923891.0
2008-05-08 01:28:00,1.97444,1.97503,1.97444,1.97503,11546532.0
2008-05-08 01:29:00,1.97518,1.97538,1.97518,1.97538,7753690.0
2008-05-08 01:30:00,1.97543,1.97543,1.9752,1.97529,3551991.0
2008-05-08 01:31:00,1.97535,1.97544,1.97491,1.97515,15359536.0
2008-05-08 01:32:00,1.97526,1.9755,1.97516,1.9755,3105115.0
2008-05-08 01:33:00,1.97548,1.97548,1.97447,1.97447,6709029.0
2008-05-08 01:34:00,1.97432,1.97432,1.97393,1.97393,1822382.0
2008-05-08 01:35:00,1.9739,1.97403,1.97376,1.97376,2079610.0
2008-05-08 01:36:00,1.97405,1.97415,1.97396,1.97406,6793869.0
2008-05-08 01:37:00,1.97414,1.97429,1.97404,1.97404,5819693.0
2008-05-08 01:38:00,1.97403,1.97433,1.97398,1.97433,6908261.0
2008-05-08 01:39:00,1.97428,1.97433,1.97422,1.97428,2008346.0
2008-05-08 01:40:00,1.97432,1.97489,1.97432,1.97465,6204543.0
2008-05-08 01:41:00,1.97443,1.97443,1.97428,1.97436,12314459.0
2008-05-08 01:42:00,1.97432,1.97434,1.97398,1.97398,3523188.0
2008-05-08 01:43:00,1.97399,1.97399,1.97341,1.9735,8319893.0
2008-05-08 01:44:00,1.97342,1.97342,1.97312,1.97319,6941235.0
2008-05-08 01:45:00,1.97333,1.97333,1.97313,1.97313,4660706.0
2008-05-08 01:46:00,1.97321,1.97336,1.97321,1.97334,2519790.0
2008-05-08 01:47:00,1.97334,1.97345,1.97319,1.97325,4923666.0
2008-05-08 01:48:00,1.97323,1.97355,1.97323,1.97355,8004422.0
2008-05-08 01:49:00,1.97346,1.97346,1.97307,1.97307,1799617.0
2008-05-08 01:50:00,1.97298,1.97298,1.97282,1.97282,11850024.0
2008-05-08 01:51:00,1.97281,1.97347,1.97273,1.97347,6615797.0
2008-05-08 01:52:00,1.9735,1.9735,1.97178,1.97301,1029800.0
2008-05-08 01:53:00,1.97325,1.97343,1.97325,1.97326,3847956.0
2008-05-08 01:54:00,1.9731,1.9731,1.97239,1.97302,8223625.0
2008-05-08 01:55:00,1.97313,1.97319,1.97309,1.97316,16093395.0
2008-05-08 01:56:00,1.97315,1.97326,1.97286,1.97286,6481484.0
2008-05-08 01:57:00,1.97318,1.9732,1.97309,1.9732,5053574.0
2008-05-08 01:58:00,1.97326,1.97387,1.97326,1.97387,3992531.0
2008-05-08 01:59:00,1.97397,1.9742,1.97397,1.9742,3993743.0
2008-05-08 02:00:00,1.97475,1.97475,1.97413,1.97413,4294347.0
2008-05-08 02:01:00,1.97423,1.97453,1.97415,1.97453,4334998.0
2008-05-08 02:02:00,1.97461,1.97468,1.97427,1.97427,5236865.0
2008-05-08 02:03:00,1.97385,1.9743,1.9737,1.9737,6440267.0
2008-05-08 02:04:00,1.97363,1.97363,1.9731,1.9731,14690458.0
2008-05-08 02:05:00,1.97294,1.97301,1.97246,1.9729,8102093.0
2008-05-08 02:06:00,1.97293,1.97293,1.97283,1.97283,3682254.0
2008-05-08 02:07:00,1.97277,1.97277,1.9709,1.97218,1094251.0
2008-05-08 02:08:00,1.9724,1.97246,1.9723,1.97244,6909447.0
2008-05-08 02:09:00,1.97253,1.9727,1.97253,1.9727,11264282.0
2008-05-08 02:10:00,1.9729,1.97324,1.9729,1.97324,1763466.0
2008-05-08 02:11:00,1.97334,1.97362,1.97334,1.97345,7553479.0
2008-05-08 02:12:00,1.97347,1.97359,1.97345,1.97359,4775160.0
2008-05-08 02:13:00,1.97367,1.97393,1.97362,1.97393,2654367.0
2008-05-08 02:14:00,1.974,1.97404,1.97393,1.97393,4969298.0
2008-05-08 02:15:00,1.97375,1.97386,1.97372,1.97386,7557967.0
2008-05-08 02:16:00,1.97379,1.97379,1.97348,1.97349,7808441.0
2008-05-08 02:17:00,1.97339,1.97345,1.97329,1.97332,3364709.0
2008-05-08 02:18:00,1.97329,1.97383,1.97318,1.97383,11489513.0
2008-05-08 02:19:00,1.97377,1.97392,1.97355,1.97355,6359721.0
2008-05-08 02:20:00,1.9734,1.97343,1.97311,1.97311,1975164.0
2008-05-08 02:21:00,1.97295,1.97295,1.97242,1.97271,6794789.0
2008-05-08 02:22:00,1.97274,1.97274,1.97253,1.97253,6080547.0
2008-05-08 02:23:00,1.97241,1.97261,1.97231,1.97261,6348224.0
2008-05-08 02:24:00,1.97237,1.97268,1.97237,1.97259,2113640.0
2008-05-08 02:25:00,1.97258,1.97262,1.97244,1.97262,1934587.0
2008-05-08 02:26:00,1.97265,1.97273,1.97265,1.97273,7401842.0
2008-05-08 02:27:00,1.97271,1.97278,1.97264,1.97278,3412591.0
2008-05-08 02:28:00,1.97278,1.97338,1.97278,1.97304,15416578.0
2008-05-08 02:29:00,1.97319,1.97379,1.97319,1.97378,3590773.0
2008-05-08 02:30:00,1.9737,1.97371,1.97363,1.97366,8435259.0
2008-05-08 02:31:00,1.97353,1.97353,1.97318,1.97318,11644345.0
2008-05-08 02:32:00,1.97334,1.9737,1.97331,1.9737,5172155.0
2008-05-08 02:33:00,1.97386,1.97433,1.97386,1.97431,12189055.0
2008-05-08 02:34:00,1.97439,1.97439,1.97375,1.97375,7477619.0
2008-05-08 02:35:00,1.97358,1.97358,1.97352,1.97353,6678612.0
2008-05-08 02:36:00,1.97364,1.9739,1.97364,1.97378,4800874.0
2008-05-08 02:37:00,1.97361,1.97361,1.97343,1.97347,8505004.0
2008-05-08 02:38:00,1.97337,1.97337,1.97305,1.97321,8962866.0
2008-05-08 02:39:00,1.97278,1.97364,1.97278,1.97364,6852845.0
2008-05-08 02:40:00,1.97367,1.97367,1.97324,1.97336,9529935.0
2008-05-08 02:41:00,1.97364,1.97412,1.97364,1.97412,7963958.0
2008-05-08 02:42:00,1.97415,1.97427,1.97388,1.97422,7412430.0
2008-05-08 02:43:00,1.97418,1.97423,1.97416,1.97419,9327152.0
2008-05-08 02:44:00,1.97419,1.97436,1.97419,1.97436,7663683.0
2008-05-08 02:45:00,1.97437,1.97464,1.97437,1.97463,2398826.0
2008-05-08 02:46:00,1.97488,1.97518,1.97484,1.9751,5148818.0
2008-05-08 02:47:00,1.97505,1.97514,1.97487,1.97514,19039221.0
2008-05-08 02:48:00,1.97534,1.97534,1.97474,1.97489,12749763.0
2008-05-08 02:49:00,1.97493,1.97493,1.97462,1.97482,1755493.0
2008-05-08 02:50:00,1.97475,1.97479,1.97454,1.97462,4085157.0
2008-05-08 02:51:00,1.97457,1.97457,1.97442,1.9745,12077747.0
2008-05-08 02:52:00,1.97457,1.97457,1.9741,1.9744,11464143.0
2008-05-08 02:53:00,1.97427,1.97462,1.97427,1.97444,3897640.0
2008-05-08 02:54:00,1.97459,1.97523,1.97459,1.97523,4291807.0
2008-05-08 02:55:00,1.97517,1.97524,1.97505,1.97524,6365338.0
2008-05-08 02:56:00,1.97529,1.97529,1.97481,1.97481,10834333.0
2008-05-08 02:57:00,1.97481,1.97514,1.9748,1.97514,7858522.0
2008-05-08 02:58:00,1.97522,1.97615,1.97522,1.97615,9184937.0
2008-05-08 02:59:00,1.97603,1.97603,1.9753,1.9753,4596999.0
2008-05-08 03:00:00,1.97595,1.97615,1.97595,1.976,1544746.0
2008-05-08 03:01:00,1.976,1.9764,1.97592,1.97601,12433017.0
2008-05-08 03:02:00,1.97586,1.97586,1.97562,1.97573,6796593.0
2008-05-08 03:03:00,1.97569,1.97569,1.97544,1.97544,9156588.0
2008-05-08 03:04:00,1.97555,1.9757,1.97555,1.97564,7135535.0
2008-05-08 03:05:00,1.97565,1.97572,1.97556,1.97568,9609271.0
2008-05-08 03:06:00,1.97561,1.97569,1.97534,1.97569,10752053.0
2008-05-08 03:07:00,1.97564,1.97582,1.97564,1.9758,2292005.0
2008-05-08 03:08:00,1.97585,1.9759,1.97575,1.97589,17758728.0
2008-05-08 03:09:00,1.97574,1.97589,1.97574,1.97574,4054041.0
2008-05-08 03:10:00,1.97573,1.97579,1.97573,1.97574,5936014.0
2008-05-08 03:11:00,1.97572,1.97591,1.97572,1.97591,36695798.0
2008-05-08 03:12:00,1.97582,1.97582,1.97562,1.97575,8614073.0
2008-05-08 03:13:00,1.97587,1.97597,1.97567,1.97567,3063018.0
2008-05-08 03:14:00,1.97572,1.97576,1.9756,1.97562,25811194.0
2008-05-08 03:15:00,1.97562,1.97562,1.97547,1.97547,16430298.0
2008-05-08 03:16:00,1.97536,1.97556,1.97536,1.97553,4393411.0
2008-05-08 03:17:00,1.97559,1.97559,1.97542,1.97545,6726052.0
2008-05-08 03:18:00,1.97514,1.97558,1.97514,1.97523,10245006.0
2008-05-08 03:19:00,1.97516,1.97532,1.97509,1.97532,5009147.0
2008-05-08 03:20:00,1.9754,1.97549,1.9754,1.97544,2041760.0
2008-05-08 03:21:00,1.97535,1.97535,1.97497,1.97497,20398876.0
2008-05-08 03:22:00,1.97473,1.97473,1.97437,1.97438,3207478.0
2008-05-08 03:23:00,1.97437,1.97437,1.97411,1.97411,4324576.0
2008-05-08 03:24:00,1.97408,1.97408,1.97359,1.97359,15711594.0
2008-05-08 03:25:00,1.97346,1.97346,1.97315,1.97317,7926209.0
2008-05-08 03:26:00,1.97322,1.97343,1.97296,1.97343,12643250.0
2008-05-08 03:27:00,1.9735,1.97375,1.9735,1.97375,12384811.0
2008-05-08 03:28:00,1.97367,1.9738,1.97363,1.97367,12498582.0
2008-05-08 03:29:00,1.97366,1.97366,1.9735,1.9735,6512059.0
2008-05-08 03:30:00,1.97347,1.97347,1.97318,1.97318,10517497.0
2008-05-08 03:31:00,1.9731,1.9731,1.97251,1.97251,36246470.0
2008-05-08 03:32:00,1.97225,1.97225,1.97206,1.97216,6789443.0
2008-05-08 03:33:00,1.97211,1.97251,1.97211,1.97249,8615474.0
2008-05-08 03:34:00,1.97247,1.9725,1.97214,1.97214,3633273.0
2008-05-08 03:35:00,1.97201,1.97204,1.97182,1.97182,4508289.0
2008-05-08 03:36:00,1.97178,1.97178,1.97104,1.97168,9642621.0
2008-05-08 03:37:00,1.97177,1.97181,1.97158,1.97181,8069388.0
2008-05-08 03:38:00,1.97189,1.97219,1.97189,1.97216,12331834.0
2008-05-08 03:39:00,1.97211,1.97256,1.97202,1.97202,1759677.0
2008-05-08 03:40:00,1.97193,1.97309,1.97193,1.97309,6597280.0
2008-05-08 03:41:00,1.97313,1.97313,1.97243,1.97243,15921660.0
2008-05-08 03:42:00,1.97224,1.97228,1.97135,1.97135,7665389.0
2008-05-08 03:43:00,1.97128,1.97128,1.97113,1.97117,10271755.0
2008-05-08 03:44:00,1.97107,1.97107,1.97077,1.97077,3867939.0
2008-05-08 03:45:00,1.97066,1.97085,1.97053,1.97085,1177538.0
2008-05-08 03:46:00,1.97098,1.97168,1.97098,1.97168,8042099.0
2008-05-08 03:47:00,1.97162,1.97162,1.97068,1.9709,8462147.0
2008-05-08 03:48:00,1.97095,1.97095,1.97079,1.97085,5623595.0
2008-05-08 03:49:00,1.97106,1.97181,1.97106,1.97181,7185934.0
2008-05-08 03:50:00,1.97174,1.97175,1.97149,1.97149,5336093.0
2008-05-08 03:51:00,1.97137,1.97142,1.97104,1.97119,10052362.0
2008-05-08 03:52:00,1.9711,1.97121,1.97108,1.97121,6693357.0
2008-05-08 03:53:00,1.97144,1.97213,1.97144,1.97213,2082635.0
2008-05-08 03:54:00,1.97218,1.97244,1.97206,1.97233,1847472.0
2008-05-08 03:55:00,1.97215,1.97215,1.97169,1.97169,10773790.0
2008-05-08 03:56:00,1.97164,1.97164,1.97121,1.97151,7402894.0
2008-05-08 03:57:00,1.97162,1.97209,1.97158,1.97193,3381887.0
2008-05-08 03:58:00,1.97222,1.97314,1.97222,1.97314,21155194.0
2008-05-08 03:59:00,1.97324,1.97349,1.97312,1.97349,14085717.0
2008-05-08 04:00:00,1.97345,1.97345,1.97249,1.97249,12585430.0
2008-05-08 04:01:00,1.97227,1.97227,1.97172,1.97226,2952193.0
2008-05-08 04:02:00,1.97219,1.9723,1.97204,1.97204,19434285.0
2008-05-08 04:03:00,1.97184,1.97184,1.97161,1.97174,5861165.0
2008-05-08 04:04:00,1.97181,1.97183,1.9716,1.97163,16538156.0
2008-05-08 04:05:00,1.97153,1.97194,1.97153,1.97189,6231291.0
2008-05-08 04:06:00,1.97204,1.97235,1.97202,1.97202,30178035.0
2008-05-08 04:07:00,1.9719,1.9719,1.97172,1.97188,2907248.0
2008-05-08 04:08:00,1.97183,1.97198,1.97173,1.97194,31473591.0
2008-05-08 04:09:00,1.97195,1.97202,1.97192,1.97202,10694193.0
2008-05-08 04:10:00,1.97205,1.97205,1.97177,1.97197,18948773.0
2008-05-08 04:11:00,1.97194,1.97198,1.97183,1.97197,6138322.0
2008-05-08 04:12:00,1.97201,1.97206,1.97197,1.97205,13323922.0
2008-05-08 04:13:00,1.97213,1.97229,1.97213,1.9722,1327493.0
2008-05-08 04:14:00,1.97229,1.97234,1.97224,1.97226,7355797.0
2008-05-08 04:15:00,1.97261,1.97287,1.97253,1.97253,2046795.0
2008-05-08 04:16:00,1.97227,1.97227,1.97197,1.97201,1219358.0
2008-05-08 04:17:00,1.97206,1.97247,1.97206,1.97247,9475635.0
2008-05-08 04:18:00,1.97263,1.9728,1.97263,1.9728,5847803.0
2008-05-08 04:19:00,1.97289,1.97321,1.97289,1.97321,5839968.0
2008-05-08 04:20:00,1.97324,1.97344,1.97324,1.97329,8310495.0
2008-05-08 04:21:00,1.97339,1.97339,1.97328,1.97333,5607584.0
2008-05-08 04:22:00,1.97318,1.97328,1.97311,1.97314,8300042.0
2008-05-08 04:23:00,1.97317,1.97341,1.97317,1.97341,5650675.0
2008-05-08 04:24:00,1.97339,1.97339,1.97312,1.97312,7158880.0
2008-05-08 04:25:00,1.97305,1.97309,1.97304,1.97308,14602416.0
2008-05-08 04:26:00,1.97295,1.97295,1.97223,1.97223,4611842.0
2008-05-08 04:27:00,1.97229,1.97237,1.97224,1.97229,1952436.0
2008-05-08 04:28:00,1.97229,1.97229,1.9719,1.97193,7937768.0
2008-05-08 04:29:00,1.97197,1.97201,1.97156,1.97156,20873022.0
2008-05-08 04:30:00,1.972,1.97211,1.97166,1.97191,6199574.0
2008-05-08 04:31:00,1.9719,1.97223,1.97177,1.97223,7202518.0
2008-05-08 04:32:00,1.97229,1.97238,1.97229,1.97238,6527838.0
2008-05-08 04:33:00,1.97236,1.97236,1.97215,1.97221,2824428.0
2008-05-08 04:34:00,1.97241,1.97272,1.97241,1.97272,5508994.0
2008-05-08 04:35:00,1.97275,1.97292,1.97273,1.97273,6095246.0
2008-05-08 04:36:00,1.97269,1.97269,1.97243,1.97243,5699097.0
2008-05-08 04:37:00,1.97246,1.97273,1.97246,1.97261,7830877.0
2008-05-08 04:38:00,1.97266,1.97266,1.97244,1.97259,9331099.0
2008-05-08 04:39:00,1.97263,1.97307,1.97263,1.97307,4916431.0
2008-05-08 04:40:00,1.97335,1.97358,1.97335,1.97341,3065025.0
2008-05-08 04:41:00,1.97326,1.97337,1.97299,1.97299,2343494.0
2008-05-08 04:42:00,1.97294,1.97298,1.97243,1.97298,1140378.0
2008-05-08 04:43:00,1.97299,1.97327,1.97299,1.97327,1227433.0
2008-05-08 04:44:00,1.97332,1.97332,1.97312,1.97321,3919028.0
2008-05-08 04:45:00,1.97319,1.9733,1.97313,1.97313,12852748.0
2008-05-08 04:46:00,1.9731,1.97316,1.97294,1.97311,4999790.0
2008-05-08 04:47:00,1.97324,1.9733,1.973,1.973,3290985.0
2008-05-08 04:48:00,1.97292,1.97319,1.97292,1.97319,5915668.0
2008-05-08 04:49:00,1.97329,1.97347,1.97329,1.9734,8757744.0
2008-05-08 04:50:00,1.97339,1.97339,1.97326,1.97328,592768.0
2008-05-08 04:51:00,1.973,1.9733,1.973,1.97313,4985631.0
2008-05-08 04:52:00,1.97317,1.97344,1.97317,1.97329,1660954.0
2008-05-08 04:53:00,1.97326,1.97326,1.97287,1.97323,5456625.0
2008-05-08 04:54:00,1.97333,1.97339,1.97151,1.97315,1604254.0
2008-05-08 04:55:00,1.97308,1.97324,1.97289,1.97319,6562364.0
2008-05-08 04:56:00,1.97315,1.97324,1.97299,1.97324,7925893.0
2008-05-08 04:58:00,1.9731,1.97314,1.97303,1.97314,10449348.0
2008-05-08 04:59:00,1.97316,1.97316,1.97289,1.97289,9199439.0
2008-05-08 05:00:00,1.97292,1.97292,1.97237,1.97237,1738375.0
2008-05-08 05:01:00,1.97242,1.97248,1.97226,1.97248,2550295.0
2008-05-08 05:02:00,1.97234,1.97234,1.97208,1.97208,12294408.0
2008-05-08 05:03:00,1.97204,1.97222,1.97199,1.97222,21981583.0
2008-05-08 05:04:00,1.97216,1.97216,1.97201,1.97201,11238806.0
2008-05-08 05:05:00,1.97209,1.97227,1.97205,1.97226,5003202.0
2008-05-08 05:06:00,1.97245,1.97265,1.97245,1.97256,19210909.0
2008-05-08 05:07:00,1.97258,1.97259,1.97241,1.97252,7424202.0
2008-05-08 05:08:00,1.97257,1.97257,1.97246,1.97246,7571674.0
2008-05-08 05:09:00,1.97251,1.9726,1.97241,1.97248,9060756.0
2008-05-08 05:10:00,1.97243,1.97256,1.97243,1.97255,14584353.0
2008-05-08 05:11:00,1.97252,1.97255,1.97235,1.97235,25033200.0
2008-05-08 05:12:00,1.97251,1.9726,1.97247,1.97258,8085154.0
2008-05-08 05:13:00,1.97269,1.97278,1.97269,1.97278,5987890.0
2008-05-08 05:14:00,1.97281,1.97301,1.97281,1.97301,2469499.0
2008-05-08 05:15:00,1.97311,1.97327,1.97311,1.97327,10893143.0
2008-05-08 05:16:00,1.97327,1.97327,1.9728,1.9728,22129482.0
2008-05-08 05:17:00,1.9727,1.9727,1.97239,1.97239,3336092.0
2008-05-08 05:18:00,1.9725,1.9731,1.9725,1.97294,2738324.0
2008-05-08 05:19:00,1.97292,1.97292,1.97228,1.97228,6411526.0
2008-05-08 05:20:00,1.97234,1.97234,1.97193,1.97193,2297866.0
2008-05-08 05:21:00,1.97196,1.97198,1.9718,1.97198,11238321.0
2008-05-08 05:22:00,1.97201,1.97209,1.97201,1.97207,4451863.0
2008-05-08 05:24:00,1.97212,1.97212,1.97202,1.97202,4696888.0
2008-05-08 05:25:00,1.97194,1.97194,1.97181,1.97193,13120237.0
2008-05-08 05:26:00,1.97211,1.97225,1.97211,1.97225,5925038.0
2008-05-08 05:27:00,1.97233,1.97253,1.97233,1.97252,17238544.0
2008-05-08 05:28:00,1.97281,1.97281,1.97252,1.97252,8486252.0
2008-05-08 05:29:00,1.97236,1.97236,1.97148,1.97198,3676583.0
2008-05-08 05:30:00,1.97213,1.9722,1.97202,1.97206,7517247.0
2008-05-08 05:31:00,1.972,1.97219,1.97197,1.9721,8035769.0
2008-05-08 05:32:00,1.97209,1.97212,1.97202,1.97212,6481488.0
2008-05-08 05:33:00,1.9721,1.97211,1.97198,1.97202,7847968.0
2008-05-08 05:34:00,1.97202,1.97203,1.97193,1.97198,7968388.0
2008-05-08 05:35:00,1.97191,1.97208,1.97191,1.97208,4510107.0
2008-05-08 05:36:00,1.97213,1.97218,1.97203,1.97209,24174082.0
2008-05-08 05:37:00,1.97198,1.97198,1.97179,1.97194,12337045.0
2008-05-08 05:38:00,1.97207,1.97208,1.97192,1.97192,2271295.0
2008-05-08 05:39:00,1.97189,1.97192,1.97152,1.97184,5882930.0
2008-05-08 05:40:00,1.97187,1.972,1.97187,1.97188,14419923.0
2008-05-08 05:41:00,1.97207,1.97225,1.97205,1.97225,4036135.0
2008-05-08 05:42:00,1.97225,1.97225,1.97165,1.97165,3442261.0
2008-05-08 05:43:00,1.97165,1.97171,1.97154,1.97171,692283.0
2008-05-08 05:44:00,1.97174,1.97175,1.97155,1.97175,7883133.0
2008-05-08 05:45:00,1.97183,1.97195,1.97177,1.97195,5324179.0
2008-05-08 05:46:00,1.97193,1.97193,1.97182,1.97182,11931074.0
2008-05-08 05:48:00,1.97172,1.97182,1.97162,1.97172,6651907.0
2008-05-08 05:49:00,1.97173,1.97177,1.97154,1.97166,11629624.0
2008-05-08 05:50:00,1.97158,1.97162,1.97147,1.97147,18260714.0
2008-05-08 05:51:00,1.97139,1.97169,1.97137,1.97169,4327862.0
2008-05-08 05:52:00,1.97176,1.97177,1.97167,1.97167,13324466.0
2008-05-08 05:53:00,1.97177,1.9718,1.97165,1.97168,5770958.0
2008-05-08 05:54:00,1.97182,1.972,1.97162,1.972,6421573.0
2008-05-08 05:55:00,1.97208,1.97208,1.9719,1.9719,3822806.0
2008-05-08 05:56:00,1.9719,1.9719,1.97167,1.9718,902051.0
2008-05-08 05:57:00,1.97197,1.972,1.97181,1.97181,14115507.0
2008-05-08 05:58:00,1.97167,1.97169,1.9715,1.9715,1467417.0
2008-05-08 05:59:00,1.9716,1.97164,1.97151,1.97163,18584411.0
2008-05-08 06:00:00,1.97164,1.97169,1.97155,1.97169,40478307.0
2008-05-08 06:02:00,1.97182,1.97207,1.97174,1.97174,10237275.0
2008-05-08 06:03:00,1.9717,1.97186,1.9717,1.97172,12775519.0
2008-05-08 06:04:00,1.97164,1.97164,1.97106,1.97138,4420985.0
2008-05-08 06:05:00,1.97142,1.97167,1.97141,1.97167,4218566.0
2008-05-08 06:06:00,1.97185,1.97185,1.97155,1.97168,2998543.0
2008-05-08 06:07:00,1.97165,1.97185,1.97155,1.97185,3179828.0
2008-05-08 06:08:00,1.97199,1.9721,1.9719,1.9719,4876794.0
2008-05-08 06:09:00,1.97167,1.97167,1.97136,1.97147,5400864.0
2008-05-08 06:10:00,1.97161,1.97167,1.97151,1.97155,7503195.0
2008-05-08 06:11:00,1.97144,1.97144,1.97108,1.97108,6790657.0
2008-05-08 06:12:00,1.97114,1.9713,1.97114,1.97118,105839530.0
2008-05-08 06:13:00,1.97123,1.97123,1.97087,1.97097,19651906.0
2008-05-08 06:14:00,1.97087,1.97087,1.97065,1.97067,12413530.0
2008-05-08 06:16:00,1.97077,1.97086,1.97072,1.97077,6496455.0
2008-05-08 06:17:00,1.97071,1.97081,1.97071,1.97078,5505958.0
2008-05-08 06:18:00,1.97063,1.97088,1.97063,1.97088,2745903.0
2008-05-08 06:20:00,1.97099,1.97108,1.97091,1.97099,4157327.0
2008-05-08 06:21:00,1.97095,1.97097,1.9708,1.97092,12393733.0
2008-05-08 06:22:00,1.97099,1.97103,1.97089,1.97089,2531508.0
2008-05-08 06:23:00,1.97087,1.97087,1.97068,1.97072,8590220.0
2008-05-08 06:24:00,1.97077,1.97097,1.97077,1.97096,4909234.0
2008-05-08 06:25:00,1.971,1.97113,1.97092,1.97096,6999975.0
2008-05-08 06:26:00,1.97094,1.97108,1.97094,1.97108,16136161.0
2008-05-08 06:27:00,1.97111,1.97117,1.97096,1.97116,9306464.0
2008-05-08 06:28:00,1.97138,1.97151,1.97136,1.97146,3664684.0
2008-05-08 06:29:00,1.97144,1.97155,1.97126,1.97144,9149119.0
2008-05-08 06:30:00,1.97135,1.97135,1.9711,1.9711,38498738.0
2008-05-08 06:31:00,1.97086,1.97092,1.97082,1.97088,4072662.0
2008-05-08 06:32:00,1.97077,1.97095,1.97077,1.97095,4248486.0
2008-05-08 06:34:00,1.97103,1.9711,1.97087,1.97102,3936951.0
2008-05-08 06:35:00,1.97105,1.97108,1.97068,1.97068,1083498.0
2008-05-08 06:36:00,1.97103,1.9712,1.97103,1.9712,4867548.0
2008-05-08 06:37:00,1.97123,1.97147,1.97115,1.97147,12851592.0
2008-05-08 06:38:00,1.97143,1.97183,1.9714,1.97183,18518317.0
2008-05-08 06:39:00,1.97196,1.97246,1.97196,1.97246,8016110.0
2008-05-08 06:40:00,1.97264,1.97272,1.97206,1.97206,1389490.0
2008-05-08 06:41:00,1.97218,1.97218,1.97207,1.97207,12754630.0
2008-05-08 06:42:00,1.97198,1.97198,1.97176,1.97183,1007814.0
2008-05-08 06:43:00,1.97177,1.97206,1.97172,1.97206,12996471.0
2008-05-08 06:44:00,1.97206,1.97206,1.97179,1.97188,1206327.0
2008-05-08 06:45:00,1.97173,1.97184,1.97166,1.97166,4585098.0
2008-05-08 06:46:00,1.97185,1.97196,1.97179,1.97196,10011694.0
2008-05-08 06:47:00,1.97201,1.97215,1.97201,1.97208,18972153.0
2008-05-08 06:48:00,1.97185,1.97218,1.97185,1.97218,4896165.0
2008-05-08 06:49:00,1.97231,1.97247,1.97229,1.97247,10759622.0
2008-05-08 06:50:00,1.97257,1.97258,1.9723,1.97237,7215693.0
2008-05-08 06:51:00,1.97228,1.9724,1.97215,1.9724,5226594.0
2008-05-08 06:52:00,1.97247,1.97253,1.97218,1.97218,5964964.0
2008-05-08 06:53:00,1.97198,1.97198,1.97155,1.97155,5928359.0
2008-05-08 06:54:00,1.97157,1.97168,1.97155,1.97155,9633479.0
2008-05-08 06:55:00,1.97161,1.97169,1.97149,1.97149,7290163.0
2008-05-08 06:56:00,1.97161,1.97161,1.9713,1.9713,11063279.0
2008-05-08 06:57:00,1.97124,1.97124,1.97081,1.97081,12742037.0
2008-05-08 06:58:00,1.97063,1.97082,1.97063,1.97072,2326289.0
2008-05-08 06:59:00,1.971,1.9711,1.971,1.971,3204919.0
2008-05-08 07:00:00,1.97089,1.9709,1.97077,1.9708,14953398.0
2008-05-08 07:01:00,1.97088,1.97092,1.97087,1.97087,4755057.0
2008-05-08 07:02:00,1.97093,1.97093,1.97076,1.97083,2405410.0
2008-05-08 07:03:00,1.97088,1.97088,1.97067,1.97076,9267552.0
2008-05-08 07:04:00,1.97096,1.97112,1.97096,1.97108,1408257.0
2008-05-08 07:05:00,1.97117,1.97128,1.97113,1.97117,18689211.0
2008-05-08 07:06:00,1.97115,1.97144,1.9711,1.97144,9589978.0
2008-05-08 07:07:00,1.9714,1.9714,1.97126,1.97126,17736398.0
2008-05-08 07:08:00,1.97128,1.97136,1.97115,1.97115,18134882.0
2008-05-08 07:09:00,1.97109,1.97114,1.97098,1.97114,4242375.0
2008-05-08 07:10:00,1.97125,1.97156,1.97125,1.97128,39464279.0
2008-05-08 07:11:00,1.97127,1.97145,1.97126,1.97145,1372514.0
2008-05-08 07:12:00,1.9715,1.97169,1.9714,1.97164,49642611.0
2008-05-08 07:13:00,1.97165,1.97165,1.97149,1.97149,2092522.0
2008-05-08 07:14:00,1.9713,1.97142,1.9713,1.97142,2739698.0
2008-05-08 07:15:00,1.97149,1.97149,1.9712,1.9712,1889209.0
2008-05-08 07:16:00,1.97136,1.97176,1.97135,1.97176,12310016.0
2008-05-08 07:17:00,1.9719,1.972,1.9716,1.97197,14956342.0
2008-05-08 07:18:00,1.97189,1.97212,1.97187,1.97212,9332375.0
2008-05-08 07:19:00,1.97223,1.97239,1.97206,1.97225,12126488.0
2008-05-08 07:20:00,1.97222,1.97224,1.97206,1.97213,5995121.0
2008-05-08 07:21:00,1.97212,1.97219,1.97208,1.97208,3575663.0
2008-05-08 07:22:00,1.97203,1.97203,1.97157,1.97157,5654078.0
2008-05-08 07:23:00,1.97148,1.97148,1.9712,1.97121,8324943.0
2008-05-08 07:24:00,1.97115,1.97138,1.97115,1.97138,9458581.0
2008-05-08 07:25:00,1.97152,1.972,1.97152,1.972,4795445.0
2008-05-08 07:26:00,1.97207,1.97207,1.97187,1.97191,4772502.0
2008-05-08 07:27:00,1.97196,1.97223,1.97196,1.97223,4465754.0
2008-05-08 07:28:00,1.97231,1.97277,1.97231,1.97277,38662160.0
2008-05-08 07:29:00,1.97285,1.97297,1.9727,1.97278,5469179.0
2008-05-08 07:30:00,1.97254,1.97254,1.97212,1.97215,4768130.0
2008-05-08 07:31:00,1.97202,1.9723,1.97202,1.97221,4306461.0
2008-05-08 07:32:00,1.97227,1.97227,1.97206,1.97215,3637516.0
2008-05-08 07:33:00,1.97227,1.97246,1.97218,1.97237,4286852.0
2008-05-08 07:34:00,1.97231,1.97235,1.9722,1.97225,6835748.0
2008-05-08 07:35:00,1.97221,1.97225,1.97208,1.97225,12090268.0
2008-05-08 07:36:00,1.97238,1.97261,1.97238,1.97257,8224465.0
2008-05-08 07:37:00,1.97253,1.97266,1.97248,1.97265,26485610.0
2008-05-08 07:38:00,1.97243,1.97253,1.97239,1.97239,1578459.0
2008-05-08 07:39:00,1.97238,1.97238,1.9722,1.97237,5271368.0
2008-05-08 07:40:00,1.97243,1.97249,1.9723,1.97243,794765.0
2008-05-08 07:41:00,1.97235,1.97235,1.97227,1.97235,6567737.0
2008-05-08 07:42:00,1.9722,1.9722,1.97205,1.97205,2079112.0
2008-05-08 07:43:00,1.97192,1.97202,1.9719,1.97202,7593222.0
2008-05-08 07:44:00,1.972,1.9722,1.97181,1.97186,36949836.0
2008-05-08 07:45:00,1.9721,1.97227,1.9721,1.97222,3101361.0
2008-05-08 07:46:00,1.97236,1.97274,1.97236,1.9727,1372244.0
2008-05-08 07:47:00,1.9726,1.97263,1.97237,1.97237,6420121.0
2008-05-08 07:48:00,1.9723,1.9723,1.97214,1.97214,3238902.0
2008-05-08 07:49:00,1.97223,1.97226,1.97203,1.97226,8974157.0
2008-05-08 07:50:00,1.97213,1.97213,1.97176,1.97176,8487010.0
2008-05-08 07:51:00,1.97175,1.97207,1.97175,1.97204,15879930.0
2008-05-08 07:52:00,1.97188,1.97198,1.97176,1.97185,3015635.0
2008-05-08 07:53:00,1.97179,1.97184,1.97163,1.97184,3673636.0
2008-05-08 07:54:00,1.97184,1.97192,1.97147,1.97184,6389774.0
2008-05-08 07:55:00,1.97172,1.97177,1.97161,1.97166,1653770.0
2008-05-08 07:56:00,1.97171,1.97229,1.97171,1.97229,16932463.0
2008-05-08 07:57:00,1.97248,1.97267,1.97248,1.97258,6713586.0
2008-05-08 07:58:00,1.97267,1.97299,1.97267,1.97299,2275490.0
2008-05-08 07:59:00,1.97311,1.97333,1.9731,1.9733,1017892.0
2008-05-08 08:00:00,1.97349,1.97395,1.97349,1.97395,5760583.0
2008-05-08 08:01:00,1.97399,1.97399,1.9738,1.97384,4160996.0
2008-05-08 08:02:00,1.97376,1.97385,1.97374,1.97374,2030192.0
2008-05-08 08:03:00,1.97389,1.97406,1.97389,1.97394,2157779.0
2008-05-08 08:04:00,1.97406,1.97416,1.97406,1.97416,3756611.0
2008-05-08 08:05:00,1.97415,1.97424,1.97412,1.97418,12880673.0
2008-05-08 08:06:00,1.97408,1.97408,1.97348,1.97376,489239.0
2008-05-08 08:07:00,1.9737,1.9737,1.97328,1.97328,8274425.0
2008-05-08 08:08:00,1.97327,1.97337,1.97317,1.97319,5629225.0
2008-05-08 08:09:00,1.9732,1.97336,1.97313,1.97336,2085984.0
2008-05-08 08:10:00,1.97343,1.97367,1.97343,1.97364,1314499.0
2008-05-08 08:11:00,1.97354,1.97358,1.9733,1.9733,2662665.0
2008-05-08 08:12:00,1.97339,1.97351,1.97339,1.9735,2577951.0
2008-05-08 08:13:00,1.97356,1.97373,1.97356,1.97373,2411780.0
2008-05-08 08:14:00,1.97372,1.97421,1.97372,1.97421,7685411.0
2008-05-08 08:15:00,1.9743,1.97443,1.9743,1.97443,4095749.0
2008-05-08 08:16:00,1.97434,1.97466,1.97434,1.97466,11114473.0
2008-05-08 08:17:00,1.97473,1.97473,1.97448,1.97462,3104849.0
2008-05-08 08:18:00,1.97464,1.97464,1.97434,1.97434,14164102.0
2008-05-08 08:19:00,1.97442,1.97446,1.9742,1.97438,2473563.0
2008-05-08 08:20:00,1.9745,1.97464,1.97446,1.97452,9701749.0
2008-05-08 08:21:00,1.97485,1.97522,1.97485,1.97522,6115708.0
2008-05-08 08:22:00,1.97511,1.97511,1.97474,1.97503,8663422.0
2008-05-08 08:23:00,1.97498,1.97498,1.97442,1.97442,3693633.0
2008-05-08 08:24:00,1.97433,1.97433,1.97353,1.9738,2842950.0
2008-05-08 08:25:00,1.97368,1.97368,1.97335,1.97349,15024911.0
2008-05-08 08:26:00,1.97344,1.97344,1.97305,1.97305,6284274.0
2008-05-08 08:27:00,1.97308,1.97371,1.97308,1.97349,1569826.0
2008-05-08 08:28:00,1.97353,1.97443,1.97353,1.97443,6830152.0
2008-05-08 08:29:00,1.97461,1.97476,1.97419,1.97438,29918495.0
2008-05-08 08:30:00,1.97421,1.97421,1.97384,1.97384,1513693.0
2008-05-08 08:31:00,1.97361,1.97361,1.97324,1.97332,15723378.0
2008-05-08 08:32:00,1.97327,1.97366,1.97311,1.97366,4556422.0
2008-05-08 08:33:00,1.97387,1.97415,1.97367,1.97415,5260985.0
2008-05-08 08:34:00,1.97401,1.97403,1.97362,1.97403,14068043.0
2008-05-08 08:35:00,1.97391,1.97391,1.97361,1.97361,4776542.0
2008-05-08 08:36:00,1.97361,1.97415,1.97361,1.97415,13902227.0
2008-05-08 08:37:00,1.97412,1.97412,1.97393,1.97402,5341938.0
2008-05-08 08:38:00,1.97411,1.97411,1.97369,1.97374,3709450.0
2008-05-08 08:39:00,1.97367,1.97367,1.97282,1.97282,3317410.0
2008-05-08 08:40:00,1.97276,1.97357,1.97276,1.97336,3454330.0
2008-05-08 08:41:00,1.97344,1.97355,1.97344,1.97345,3514372.0
2008-05-08 08:42:00,1.97333,1.97394,1.97323,1.97389,9507880.0
2008-05-08 08:43:00,1.97405,1.97459,1.97405,1.97431,1628808.0
2008-05-08 08:44:00,1.97425,1.97425,1.97376,1.97376,2178481.0
2008-05-08 08:45:00,1.97375,1.97415,1.97374,1.97415,7654238.0
2008-05-08 08:46:00,1.97407,1.97427,1.97394,1.97418,9502744.0
2008-05-08 08:47:00,1.97429,1.97429,1.97406,1.97421,8967908.0
2008-05-08 08:48:00,1.97409,1.97409,1.97387,1.97401,23819805.0
2008-05-08 08:49:00,1.97403,1.97412,1.97397,1.97397,2314553.0
2008-05-08 08:50:00,1.97391,1.97394,1.97375,1.97375,3558228.0
2008-05-08 08:51:00,1.97374,1.97382,1.97356,1.97382,6636872.0
2008-05-08 08:52:00,1.97385,1.97391,1.97372,1.97373,6698192.0
2008-05-08 08:53:00,1.97365,1.97372,1.9735,1.97369,3382358.0
2008-05-08 08:54:00,1.97385,1.97405,1.97377,1.97377,18520013.0
2008-05-08 08:55:00,1.97353,1.97353,1.97314,1.97314,22266642.0
2008-05-08 08:56:00,1.97311,1.97311,1.97291,1.97295,19170860.0
2008-05-08 08:57:00,1.97288,1.97341,1.97288,1.9731,1507893.0
2008-05-08 08:58:00,1.97315,1.97399,1.97314,1.97399,1689264.0
2008-05-08 08:59:00,1.97419,1.97463,1.97419,1.97463,12741771.0
2008-05-08 09:00:00,1.97453,1.97489,1.97453,1.97489,9108422.0
2008-05-08 09:01:00,1.97494,1.97529,1.97382,1.9752,843705.0
2008-05-08 09:02:00,1.97529,1.97544,1.97504,1.97504,4756713.0
2008-05-08 09:03:00,1.97498,1.97518,1.97498,1.97518,7405037.0
2008-05-08 09:04:00,1.97499,1.97512,1.97463,1.97512,5612707.0
2008-05-08 09:05:00,1.975,1.975,1.9747,1.97491,2162847.0
2008-05-08 09:06:00,1.97493,1.97525,1.97493,1.97493,11124000.0
2008-05-08 09:07:00,1.9748,1.97516,1.97467,1.97516,4324101.0
2008-05-08 09:08:00,1.97548,1.97572,1.97534,1.97551,6051043.0
2008-05-08 09:09:00,1.97538,1.97538,1.9747,1.9747,1699786.0
2008-05-08 09:10:00,1.97462,1.97467,1.97412,1.97412,8560263.0
2008-05-08 09:11:00,1.97407,1.97407,1.97351,1.97351,5764749.0
2008-05-08 09:12:00,1.97343,1.97343,1.97248,1.97254,6017821.0
2008-05-08 09:13:00,1.97242,1.97242,1.97193,1.97193,2115574.0
2008-05-08 09:14:00,1.97189,1.97275,1.97188,1.97275,2604014.0
2008-05-08 09:15:00,1.97281,1.97324,1.97281,1.97324,3839005.0
2008-05-08 09:16:00,1.97326,1.97339,1.97304,1.97322,10408208.0
2008-05-08 09:17:00,1.9734,1.97345,1.97318,1.97345,28295407.0
2008-05-08 09:18:00,1.97333,1.97333,1.9727,1.9727,1029952.0
2008-05-08 09:19:00,1.97265,1.97313,1.97265,1.97313,17035960.0
2008-05-08 09:20:00,1.97311,1.97364,1.97307,1.97364,5347495.0
2008-05-08 09:21:00,1.97358,1.97358,1.97311,1.97311,9555246.0
2008-05-08 09:22:00,1.97297,1.973,1.97274,1.97274,12179712.0
2008-05-08 09:23:00,1.97271,1.97309,1.97263,1.97309,3114999.0
2008-05-08 09:24:00,1.97319,1.97319,1.97303,1.97303,20570258.0
2008-05-08 09:25:00,1.97295,1.97295,1.97274,1.97294,2321734.0
2008-05-08 09:26:00,1.97299,1.97302,1.97284,1.97291,16587563.0
2008-05-08 09:27:00,1.97289,1.97289,1.97272,1.97272,19245201.0
2008-05-08 09:28:00,1.97259,1.97284,1.97258,1.97284,8950185.0
2008-05-08 09:29:00,1.97294,1.97336,1.97287,1.97336,2905619.0
2008-05-08 09:30:00,1.97351,1.97371,1.97343,1.97343,4296308.0
2008-05-08 09:31:00,1.97336,1.97346,1.97328,1.97335,28059350.0
2008-05-08 09:32:00,1.97325,1.97334,1.97305,1.97329,932681.0
2008-05-08 09:33:00,1.97331,1.97331,1.97306,1.97306,22071278.0
2008-05-08 09:34:00,1.97319,1.97324,1.9729,1.9729,10497852.0
2008-05-08 09:35:00,1.97275,1.97275,1.97234,1.97234,4277433.0
2008-05-08 09:36:00,1.97226,1.97228,1.97201,1.97201,4185164.0
2008-05-08 09:37:00,1.97213,1.97301,1.97213,1.97301,1030951.0
2008-05-08 09:38:00,1.97319,1.97319,1.97271,1.97275,1450124.0
2008-05-08 09:39:00,1.97269,1.97279,1.97231,1.97279,3567778.0
2008-05-08 09:40:00,1.97301,1.97301,1.97233,1.97233,11946300.0
2008-05-08 09:41:00,1.97223,1.97223,1.97192,1.97192,8877326.0
2008-05-08 09:42:00,1.97186,1.97187,1.9716,1.9716,6150171.0
2008-05-08 09:43:00,1.97153,1.97155,1.97126,1.97127,9760183.0
2008-05-08 09:44:00,1.97122,1.97122,1.97087,1.97095,2164044.0
2008-05-08 09:45:00,1.97088,1.97089,1.9706,1.97076,989240.0
2008-05-08 09:46:00,1.97057,1.97057,1.97009,1.97037,2664199.0
2008-05-08 09:47:00,1.97045,1.97045,1.97001,1.97001,7121308.0
2008-05-08 09:48:00,1.97039,1.97067,1.97036,1.97067,8045533.0
2008-05-08 09:49:00,1.97053,1.97053,1.96981,1.96981,13507909.0
2008-05-08 09:50:00,1.96967,1.97018,1.96967,1.97018,22344162.0
2008-05-08 09:51:00,1.97016,1.97025,1.97,1.97025,10305320.0
2008-05-08 09:52:00,1.97034,1.97046,1.97028,1.97028,17256995.0
2008-05-08 09:53:00,1.97006,1.97035,1.97006,1.97035,10299112.0
2008-05-08 09:54:00,1.97052,1.97072,1.97049,1.97049,10234398.0
2008-05-08 09:55:00,1.97046,1.97046,1.96955,1.96955,4145342.0
2008-05-08 09:56:00,1.96967,1.96986,1.9695,1.9695,1035626.0
2008-05-08 09:57:00,1.96979,1.96988,1.96957,1.96988,9310228.0
2008-05-08 09:58:00,1.96991,1.96991,1.96973,1.96973,4854600.0
2008-05-08 09:59:00,1.96977,1.97023,1.96977,1.97013,7555638.0
2008-05-08 10:00:00,1.9702,1.97036,1.96997,1.97036,6979581.0
2008-05-08 10:01:00,1.97054,1.97094,1.97054,1.97094,17670468.0
2008-05-08 10:02:00,1.971,1.97155,1.971,1.97155,54440603.0
2008-05-08 10:03:00,1.97128,1.97242,1.97128,1.97242,1856071.0
2008-05-08 10:04:00,1.97236,1.97272,1.97221,1.97221,5796211.0
2008-05-08 10:05:00,1.97206,1.97206,1.97144,1.97145,2382410.0
2008-05-08 10:06:00,1.97138,1.97138,1.9705,1.9705,1973469.0
2008-05-08 10:07:00,1.97056,1.9712,1.97056,1.9712,11234579.0
2008-05-08 10:08:00,1.97126,1.97151,1.97123,1.97151,3835724.0
2008-05-08 10:09:00,1.97157,1.97181,1.97157,1.97181,7627893.0
2008-05-08 10:10:00,1.97194,1.97252,1.97194,1.97252,5757631.0
2008-05-08 10:11:00,1.97273,1.97318,1.97273,1.97318,1523082.0
2008-05-08 10:12:00,1.97329,1.97358,1.97329,1.97358,9128108.0
2008-05-08 10:13:00,1.97361,1.97419,1.97361,1.97412,16805570.0
2008-05-08 10:14:00,1.97415,1.97434,1.97398,1.97398,6712383.0
2008-05-08 10:15:00,1.97377,1.97377,1.97349,1.97359,12851612.0
2008-05-08 10:16:00,1.97357,1.97389,1.97357,1.97385,2326578.0
2008-05-08 10:17:00,1.97388,1.97388,1.97328,1.97351,1979159.0
2008-05-08 10:18:00,1.97333,1.97335,1.97315,1.97321,4766043.0
2008-05-08 10:19:00,1.97344,1.97389,1.97344,1.97376,11455163.0
2008-05-08 10:20:00,1.9736,1.9736,1.9729,1.9729,4002525.0
2008-05-08 10:21:00,1.97329,1.97363,1.97329,1.97349,48264277.0
2008-05-08 10:22:00,1.9737,1.9737,1.97332,1.97332,5704847.0
2008-05-08 10:23:00,1.97344,1.97344,1.97322,1.97338,13912286.0
2008-05-08 10:24:00,1.97328,1.97328,1.97307,1.97308,3996343.0
2008-05-08 10:25:00,1.97313,1.97329,1.9729,1.9729,8342465.0
2008-05-08 10:26:00,1.97281,1.97287,1.97243,1.97257,2959667.0
2008-05-08 10:27:00,1.97252,1.9726,1.97247,1.97259,2095084.0
2008-05-08 10:28:00,1.97245,1.97245,1.97164,1.97181,13645681.0
2008-05-08 10:29:00,1.97187,1.97198,1.97183,1.97192,18351779.0
2008-05-08 10:30:00,1.97206,1.97206,1.97149,1.97149,13601169.0
2008-05-08 10:31:00,1.97175,1.97219,1.97161,1.97219,9214769.0
2008-05-08 10:32:00,1.97214,1.9724,1.97211,1.9724,14848142.0
2008-05-08 10:33:00,1.97251,1.97263,1.97238,1.97263,3389698.0
2008-05-08 10:34:00,1.97256,1.97259,1.9725,1.97252,9656696.0
2008-05-08 10:35:00,1.97249,1.9725,1.97223,1.9725,18280988.0
2008-05-08 10:36:00,1.97255,1.97371,1.97255,1.97371,23752101.0
2008-05-08 10:37:00,1.97384,1.97411,1.97384,1.97401,9038808.0
2008-05-08 10:38:00,1.97397,1.97428,1.97397,1.97428,9562427.0
2008-05-08 10:39:00,1.9744,1.9744,1.97415,1.97438,18035475.0
2008-05-08 10:40:00,1.97429,1.97429,1.97408,1.97408,7820304.0
2008-05-08 10:41:00,1.9741,1.97423,1.97409,1.9742,2116573.0
2008-05-08 10:42:00,1.97439,1.97464,1.97439,1.97451,16893636.0
2008-05-08 10:43:00,1.97467,1.97477,1.97463,1.97464,287098284.0
2008-05-08 10:44:00,1.9747,1.97495,1.97468,1.97495,3203284.0
2008-05-08 10:45:00,1.97489,1.97489,1.9746,1.97468,21193046.0
2008-05-08 10:46:00,1.97468,1.97503,1.97467,1.97503,5223935.0
2008-05-08 10:47:00,1.97504,1.9757,1.97504,1.9757,7349311.0
2008-05-08 10:48:00,1.9759,1.97671,1.9759,1.97671,1530511.0
2008-05-08 10:49:00,1.97661,1.97661,1.97616,1.97616,10742954.0
2008-05-08 10:50:00,1.97617,1.97629,1.97608,1.97629,4081460.0
2008-05-08 10:51:00,1.97655,1.97709,1.97655,1.97678,9739956.0
2008-05-08 10:52:00,1.97675,1.97729,1.97562,1.97729,3576260.0
2008-05-08 10:53:00,1.97757,1.97793,1.97757,1.97793,3335951.0
2008-05-08 10:54:00,1.97785,1.97789,1.97762,1.97762,16940957.0
2008-05-08 10:55:00,1.97767,1.97788,1.97767,1.97776,2903883.0
2008-05-08 10:56:00,1.9776,1.97797,1.9776,1.97777,1773768.0
2008-05-08 10:57:00,1.97778,1.97794,1.97768,1.97776,5073041.0
2008-05-08 10:58:00,1.9778,1.9778,1.9776,1.9776,1820881.0
2008-05-08 10:59:00,1.97756,1.97756,1.97727,1.97747,8196450.0
2008-05-08 11:00:00,1.97736,1.97736,1.97689,1.97689,1067970.0
2008-05-08 11:01:00,1.97674,1.97674,1.97635,1.97635,12073560.0
2008-05-08 11:02:00,1.97638,1.97662,1.97638,1.97662,4330281.0
2008-05-08 11:03:00,1.97678,1.97718,1.97678,1.97692,7018911.0
2008-05-08 11:04:00,1.97703,1.97704,1.97692,1.97696,5812397.0
2008-05-08 11:05:00,1.97707,1.97728,1.97707,1.97728,1835047.0
2008-05-08 11:06:00,1.97728,1.97728,1.97693,1.97693,2105659.0
2008-05-08 11:07:00,1.97666,1.97666,1.9763,1.97636,13830472.0
2008-05-08 11:08:00,1.97652,1.97679,1.9765,1.97676,2956497.0
2008-05-08 11:09:00,1.97707,1.97738,1.977,1.97738,7252133.0
2008-05-08 11:10:00,1.97736,1.97747,1.97719,1.97719,2115664.0
2008-05-08 11:11:00,1.97696,1.97709,1.97691,1.977,18855795.0
2008-05-08 11:12:00,1.9771,1.97736,1.97706,1.97736,12284415.0
2008-05-08 11:13:00,1.97756,1.97761,1.97746,1.97746,3196368.0
2008-05-08 11:14:00,1.97763,1.97763,1.97752,1.97756,9319579.0
2008-05-08 11:15:00,1.97785,1.97807,1.97785,1.97806,12951318.0
2008-05-08 11:16:00,1.97802,1.97808,1.97798,1.97798,7403934.0
2008-05-08 11:17:00,1.97793,1.97793,1.97758,1.97758,9264167.0
2008-05-08 11:18:00,1.97737,1.97737,1.97689,1.97696,2002200.0
2008-05-08 11:19:00,1.97707,1.9774,1.97692,1.9774,22071258.0
2008-05-08 11:20:00,1.97743,1.97773,1.97743,1.97773,2103781.0
2008-05-08 11:21:00,1.97782,1.97782,1.97757,1.97775,4806364.0
2008-05-08 11:22:00,1.9777,1.97773,1.97745,1.97773,29150281.0
2008-05-08 11:23:00,1.97774,1.97775,1.97755,1.97755,13842888.0
2008-05-08 11:24:00,1.97739,1.97739,1.97721,1.97725,3531405.0
2008-05-08 11:25:00,1.97719,1.97728,1.97719,1.97728,54763128.0
2008-05-08 11:26:00,1.97722,1.97775,1.97722,1.97775,21209910.0
2008-05-08 11:27:00,1.97777,1.97777,1.97747,1.97757,7606446.0
2008-05-08 11:28:00,1.97777,1.97805,1.97777,1.97801,9550646.0
2008-05-08 11:29:00,1.9781,1.97846,1.9781,1.97829,594563.0
2008-05-08 11:30:00,1.97826,1.97827,1.97811,1.97811,7925893.0
2008-05-08 11:31:00,1.97829,1.97829,1.97796,1.97802,7214302.0
2008-05-08 11:32:00,1.97787,1.97787,1.97754,1.97757,7257458.0
2008-05-08 11:33:00,1.97772,1.97822,1.97772,1.97822,658943.0
2008-05-08 11:34:00,1.97827,1.9783,1.97793,1.97793,6469913.0
2008-05-08 11:35:00,1.97772,1.97773,1.97764,1.97773,5193306.0
2008-05-08 11:36:00,1.97768,1.97802,1.97768,1.97802,7480989.0
2008-05-08 11:37:00,1.97809,1.97814,1.97788,1.97814,36405508.0
2008-05-08 11:38:00,1.97815,1.97815,1.97795,1.97795,5973828.0
2008-05-08 11:39:00,1.97786,1.97786,1.97742,1.97744,3798867.0
2008-05-08 11:40:00,1.97735,1.97747,1.97735,1.97739,15133727.0
2008-05-08 11:41:00,1.97731,1.97739,1.97729,1.97729,2539840.0
2008-05-08 11:42:00,1.9774,1.9776,1.97733,1.9776,3891827.0
2008-05-08 11:43:00,1.9776,1.9777,1.97734,1.97734,22744464.0
2008-05-08 11:44:00,1.97718,1.97718,1.97686,1.97686,1351071.0
2008-05-08 11:45:00,1.97689,1.97705,1.97682,1.97705,2169646.0
2008-05-08 11:46:00,1.97698,1.9771,1.97687,1.97705,3160962.0
2008-05-08 11:47:00,1.97702,1.97702,1.97676,1.97681,10878632.0
2008-05-08 11:48:00,1.97674,1.97674,1.97658,1.97664,9157759.0
2008-05-08 11:49:00,1.97668,1.97702,1.97668,1.97694,2039932.0
2008-05-08 11:50:00,1.97701,1.97775,1.97701,1.97775,6064079.0
2008-05-08 11:51:00,1.97777,1.97782,1.97766,1.97782,1589526.0
2008-05-08 11:52:00,1.97806,1.97864,1.97806,1.97851,3427556.0
2008-05-08 11:53:00,1.97859,1.97939,1.97859,1.97939,3615161.0
2008-05-08 11:54:00,1.97949,1.97956,1.97903,1.97956,14239976.0
2008-05-08 11:55:00,1.97934,1.97947,1.97933,1.97939,1996554.0
2008-05-08 11:56:00,1.97936,1.97954,1.97929,1.97954,25460827.0
2008-05-08 11:57:00,1.97954,1.97954,1.97928,1.97935,7324185.0
2008-05-08 11:58:00,1.97933,1.97933,1.97907,1.97907,2232979.0
2008-05-08 11:59:00,1.97893,1.97893,1.97848,1.97848,8420663.0
2008-05-08 12:00:00,1.97844,1.97881,1.97844,1.97881,6450795.0
2008-05-08 12:01:00,1.97859,1.97862,1.97809,1.97809,7144545.0
2008-05-08 12:02:00,1.97822,1.97829,1.97819,1.97829,1179158.0
2008-05-08 12:03:00,1.97825,1.97825,1.9775,1.97783,4188730.0
2008-05-08 12:04:00,1.9777,1.9777,1.97716,1.97716,17913789.0
2008-05-08 12:05:00,1.97711,1.9773,1.97642,1.97642,3980001.0
2008-05-08 12:06:00,1.97632,1.97632,1.97607,1.97607,5615672.0
2008-05-08 12:07:00,1.97597,1.97597,1.9756,1.9756,6562576.0
2008-05-08 12:08:00,1.97528,1.97528,1.97479,1.97479,3867447.0
2008-05-08 12:09:00,1.97475,1.97505,1.97475,1.97505,5138253.0
2008-05-08 12:10:00,1.97501,1.97509,1.97501,1.97509,1512326.0
2008-05-08 12:11:00,1.97505,1.97513,1.97502,1.97508,2637378.0
2008-05-08 12:12:00,1.97528,1.9755,1.97522,1.97527,4224015.0
2008-05-08 12:13:00,1.97558,1.97574,1.97527,1.97574,7017605.0
2008-05-08 12:14:00,1.9756,1.97571,1.97548,1.97549,12158179.0
2008-05-08 12:15:00,1.97551,1.97563,1.97545,1.97556,23092713.0
2008-05-08 12:16:00,1.97544,1.97557,1.97513,1.97513,19863070.0
2008-05-08 12:17:00,1.97512,1.97539,1.97502,1.97525,6897746.0
2008-05-08 12:18:00,1.9753,1.9753,1.97522,1.97522,2765813.0
2008-05-08 12:19:00,1.97526,1.97537,1.97515,1.97537,3607471.0
2008-05-08 12:20:00,1.97547,1.97575,1.97547,1.97575,19557752.0
2008-05-08 12:21:00,1.9757,1.97594,1.9757,1.97592,7466654.0
2008-05-08 12:22:00,1.97589,1.97606,1.9758,1.97601,9989637.0
2008-05-08 12:23:00,1.97554,1.97584,1.97554,1.97572,8568786.0
2008-05-08 12:24:00,1.97552,1.97552,1.97511,1.97511,3654903.0
2008-05-08 12:25:00,1.97531,1.97531,1.97505,1.97514,12710172.0
2008-05-08 12:26:00,1.97496,1.97496,1.97482,1.97483,3349759.0
2008-05-08 12:27:00,1.97485,1.97485,1.97478,1.97481,8250479.0
2008-05-08 12:28:00,1.97469,1.97486,1.97461,1.97486,6220856.0
2008-05-08 12:29:00,1.97485,1.97485,1.97475,1.97475,2654004.0
2008-05-08 12:30:00,1.97472,1.97515,1.97472,1.97515,9296202.0
2008-05-08 12:31:00,1.97524,1.97536,1.975,1.97532,4718505.0
2008-05-08 12:32:00,1.97513,1.97524,1.97503,1.97503,5687542.0
2008-05-08 12:33:00,1.97488,1.97488,1.97468,1.9748,1943884.0
2008-05-08 12:34:00,1.97482,1.97503,1.97479,1.97503,10726027.0
2008-05-08 12:35:00,1.975,1.97502,1.97355,1.97501,6129485.0
2008-05-08 12:36:00,1.97504,1.97522,1.97499,1.97522,10445693.0
2008-05-08 12:37:00,1.97522,1.97523,1.97512,1.97515,5804100.0
2008-05-08 12:38:00,1.9752,1.97543,1.9752,1.97543,3637177.0
2008-05-08 12:39:00,1.9755,1.97579,1.9755,1.97579,1280258.0
2008-05-08 12:40:00,1.97582,1.97594,1.97575,1.97575,2765657.0
2008-05-08 12:41:00,1.97572,1.97572,1.97521,1.97521,8878187.0
2008-05-08 12:42:00,1.97544,1.97556,1.97544,1.97549,13520955.0
2008-05-08 12:43:00,1.97531,1.97562,1.97531,1.97562,1427486.0
2008-05-08 12:44:00,1.97568,1.97593,1.97568,1.97591,10372608.0
2008-05-08 12:45:00,1.97609,1.97631,1.97609,1.97631,28062815.0
2008-05-08 12:46:00,1.97628,1.9765,1.97628,1.9765,1951995.0
2008-05-08 12:47:00,1.97652,1.97691,1.97631,1.97691,9839285.0
2008-05-08 12:48:00,1.97661,1.97661,1.97623,1.97623,1829588.0
2008-05-08 12:49:00,1.976,1.976,1.97568,1.97589,4597299.0
2008-05-08 12:50:00,1.97626,1.9767,1.97626,1.97665,2836081.0
2008-05-08 12:51:00,1.9768,1.977,1.9768,1.97685,2486402.0
2008-05-08 12:52:00,1.97687,1.9769,1.97655,1.97655,10973087.0
2008-05-08 12:53:00,1.97648,1.97648,1.97612,1.97638,2857103.0
2008-05-08 12:54:00,1.97646,1.97684,1.97646,1.97665,3207709.0
2008-05-08 12:55:00,1.97662,1.97667,1.97659,1.97662,7192758.0
2008-05-08 12:56:00,1.97648,1.97684,1.97648,1.97684,9690024.0
2008-05-08 12:57:00,1.97708,1.97714,1.9765,1.97682,1931071.0
2008-05-08 12:58:00,1.97664,1.97664,1.97615,1.97615,14039842.0
2008-05-08 12:59:00,1.97637,1.97669,1.97628,1.97669,3900179.0
2008-05-08 13:00:00,1.9767,1.97747,1.9767,1.97747,4177615.0
2008-05-08 13:01:00,1.97756,1.97835,1.97756,1.97835,21742768.0
2008-05-08 13:02:00,1.97834,1.97834,1.97817,1.97818,3996819.0
2008-05-08 13:03:00,1.97839,1.97843,1.97812,1.9782,9348254.0
2008-05-08 13:04:00,1.97813,1.97813,1.97727,1.97727,6090644.0
2008-05-08 13:05:00,1.97723,1.97723,1.97694,1.97694,6455401.0
2008-05-08 13:06:00,1.97689,1.97689,1.97566,1.97566,2315062.0
2008-05-08 13:07:00,1.97574,1.97587,1.97572,1.97586,13547378.0
2008-05-08 13:08:00,1.97589,1.97637,1.97571,1.97637,2663796.0
2008-05-08 13:09:00,1.97645,1.97645,1.97628,1.97629,30448207.0
2008-05-08 13:10:00,1.97599,1.97599,1.97558,1.97564,3082587.0
2008-05-08 13:11:00,1.97551,1.97551,1.97475,1.97475,13435523.0
2008-05-08 13:12:00,1.97474,1.97474,1.97415,1.97415,4174948.0
2008-05-08 13:13:00,1.97389,1.97389,1.97365,1.97378,4880622.0
2008-05-08 13:14:00,1.97389,1.97418,1.97389,1.97413,81297191.0
2008-05-08 13:15:00,1.9742,1.97439,1.9742,1.97439,5428596.0
2008-05-08 13:16:00,1.97447,1.97486,1.97438,1.97486,27399389.0
2008-05-08 13:17:00,1.97498,1.97572,1.97498,1.97572,3927394.0
2008-05-08 13:18:00,1.97581,1.97581,1.97564,1.97566,3393183.0
2008-05-08 13:19:00,1.97546,1.97558,1.97495,1.97495,8034384.0
2008-05-08 13:20:00,1.97497,1.97497,1.97489,1.97497,7166802.0
2008-05-08 13:21:00,1.97498,1.97517,1.97495,1.97517,20674852.0
2008-05-08 13:22:00,1.97503,1.97508,1.97442,1.97442,3347307.0
2008-05-08 13:23:00,1.97454,1.97498,1.97454,1.97498,5347359.0
2008-05-08 13:24:00,1.97513,1.97571,1.97513,1.97571,2945414.0
2008-05-08 13:25:00,1.97543,1.97543,1.9752,1.97525,5920277.0
2008-05-08 13:26:00,1.97529,1.97545,1.97523,1.97545,8638394.0
2008-05-08 13:27:00,1.97548,1.97555,1.97545,1.97546,28585546.0
2008-05-08 13:28:00,1.97541,1.97568,1.97541,1.97565,7381315.0
2008-05-08 13:29:00,1.97541,1.97541,1.97477,1.97477,5473032.0
2008-05-08 13:30:00,1.97471,1.97488,1.97465,1.97488,5837561.0
2008-05-08 13:31:00,1.97508,1.97542,1.97502,1.97502,10237870.0
2008-05-08 13:32:00,1.97459,1.97481,1.97445,1.97481,5212802.0
2008-05-08 13:33:00,1.97486,1.97524,1.97467,1.97524,11468864.0
2008-05-08 13:34:00,1.975,1.9756,1.97498,1.97498,4933387.0
2008-05-08 13:35:00,1.97487,1.97522,1.97484,1.97522,14397116.0
2008-05-08 13:36:00,1.97526,1.97526,1.97496,1.97496,3353119.0
2008-05-08 13:37:00,1.97479,1.97491,1.97444,1.97444,17354938.0
2008-05-08 13:38:00,1.97456,1.97468,1.97447,1.97468,15534515.0
2008-05-08 13:39:00,1.97475,1.97481,1.97451,1.97451,6324826.0
2008-05-08 13:40:00,1.97463,1.97507,1.97463,1.97503,2808499.0
2008-05-08 13:41:00,1.97516,1.97516,1.97478,1.97478,3527619.0
2008-05-08 13:42:00,1.97443,1.97488,1.97443,1.97488,4011087.0
2008-05-08 13:43:00,1.97484,1.97575,1.97484,1.97575,17133347.0
2008-05-08 13:44:00,1.97575,1.97575,1.97547,1.97559,14099826.0
2008-05-08 13:45:00,1.97565,1.97606,1.97565,1.97606,1426087.0
2008-05-08 13:46:00,1.97625,1.9767,1.97625,1.9767,4762138.0
2008-05-08 13:47:00,1.97677,1.97718,1.97676,1.97718,12064332.0
2008-05-08 13:48:00,1.97721,1.97744,1.97715,1.97739,2771418.0
2008-05-08 13:49:00,1.97732,1.97732,1.97704,1.97719,7317711.0
2008-05-08 13:50:00,1.97714,1.97714,1.97675,1.97698,8871902.0
2008-05-08 13:51:00,1.97715,1.97739,1.97715,1.97715,9554778.0
2008-05-08 13:52:00,1.97692,1.97692,1.9762,1.97621,47315709.0
2008-05-08 13:53:00,1.97607,1.97607,1.97575,1.97599,3725465.0
2008-05-08 13:54:00,1.97601,1.97612,1.97592,1.97594,3255538.0
2008-05-08 13:55:00,1.97609,1.97651,1.97609,1.97651,6310435.0
2008-05-08 13:56:00,1.97669,1.97695,1.97662,1.97695,7638687.0
2008-05-08 13:57:00,1.97688,1.97708,1.97688,1.97708,17685287.0
2008-05-08 13:58:00,1.97718,1.97754,1.97718,1.97749,30024131.0
2008-05-08 13:59:00,1.9774,1.9774,1.97711,1.97711,3732253.0
2008-05-08 14:00:00,1.97722,1.97768,1.97722,1.97768,12706199.0
2008-05-08 14:01:00,1.97771,1.97803,1.97766,1.97803,36019056.0
2008-05-08 14:02:00,1.97815,1.97866,1.97814,1.97866,18320005.0
2008-05-08 14:03:00,1.97868,1.97893,1.97868,1.97882,2829650.0
2008-05-08 14:04:00,1.97914,1.97914,1.97893,1.97893,31122216.0
2008-05-08 14:05:00,1.97898,1.97903,1.97894,1.97896,13724374.0
2008-05-08 14:06:00,1.9789,1.97897,1.97862,1.97875,11713891.0
2008-05-08 14:07:00,1.97877,1.9792,1.97877,1.97898,2194584.0
2008-05-08 14:08:00,1.97878,1.97889,1.97866,1.97869,3903494.0
2008-05-08 14:09:00,1.97862,1.97862,1.97816,1.97816,3545696.0
2008-05-08 14:10:00,1.97819,1.97852,1.97819,1.97839,14936964.0
2008-05-08 14:11:00,1.97868,1.97933,1.97868,1.97933,6044500.0
2008-05-08 14:12:00,1.97938,1.97973,1.97938,1.97973,3020945.0
2008-05-08 14:13:00,1.97978,1.98018,1.97978,1.98018,5570764.0
2008-05-08 14:14:00,1.9802,1.98039,1.98006,1.98006,6496030.0
2008-05-08 14:15:00,1.97996,1.97996,1.97958,1.97961,3265875.0
2008-05-08 14:16:00,1.97969,1.98066,1.97969,1.98066,2707504.0
2008-05-08 14:17:00,1.98074,1.98074,1.98028,1.98032,10079389.0
2008-05-08 14:18:00,1.98031,1.98031,1.97985,1.97985,5797463.0
2008-05-08 14:19:00,1.98008,1.98112,1.98008,1.98112,19700575.0
2008-05-08 14:20:00,1.98116,1.98199,1.98116,1.98198,3916629.0
2008-05-08 14:21:00,1.98204,1.98205,1.98181,1.98181,5724720.0
2008-05-08 14:22:00,1.98174,1.98207,1.98174,1.98189,3714887.0
2008-05-08 14:23:00,1.98198,1.98198,1.98184,1.9819,1529512.0
2008-05-08 14:24:00,1.98207,1.98237,1.98207,1.98217,6857520.0
2008-05-08 14:25:00,1.98233,1.98241,1.98229,1.98229,2115785.0
2008-05-08 14:26:00,1.98218,1.98218,1.98167,1.98167,2551196.0
2008-05-08 14:27:00,1.98173,1.98216,1.98166,1.98216,4644753.0
2008-05-08 14:28:00,1.9822,1.98229,1.9821,1.9821,29976570.0
2008-05-08 14:29:00,1.98193,1.98193,1.98124,1.98124,2184469.0
2008-05-08 14:30:00,1.98112,1.98112,1.98049,1.98049,6603759.0
2008-05-08 14:31:00,1.98042,1.98042,1.97966,1.97976,18604998.0
2008-05-08 14:32:00,1.97967,1.97967,1.97844,1.97844,11192611.0
2008-05-08 14:33:00,1.97828,1.97828,1.97788,1.97789,10824715.0
2008-05-08 14:34:00,1.97792,1.97814,1.97783,1.97814,12177103.0
2008-05-08 14:35:00,1.97819,1.97819,1.97759,1.97759,7660231.0
2008-05-08 14:36:00,1.97759,1.97759,1.9773,1.97737,21853498.0
2008-05-08 14:37:00,1.97736,1.97744,1.97701,1.97743,10220657.0
2008-05-08 14:38:00,1.97749,1.97769,1.97749,1.97764,10682690.0
2008-05-08 14:39:00,1.97781,1.9781,1.97781,1.9781,8204339.0
2008-05-08 14:40:00,1.9782,1.97843,1.9782,1.97843,4300355.0
2008-05-08 14:41:00,1.97853,1.97874,1.97853,1.97868,6455044.0
2008-05-08 14:42:00,1.97884,1.97918,1.9788,1.97918,8789341.0
2008-05-08 14:43:00,1.97922,1.97972,1.97922,1.97972,31756729.0
2008-05-08 14:44:00,1.97968,1.97973,1.97941,1.97941,11550785.0
2008-05-08 14:45:00,1.97961,1.97964,1.97948,1.97955,10366515.0
2008-05-08 14:46:00,1.97977,1.98008,1.97977,1.97986,11222732.0
2008-05-08 14:47:00,1.97983,1.98007,1.97974,1.98007,479602.0
2008-05-08 14:48:00,1.98013,1.98013,1.97996,1.98,9772120.0
2008-05-08 14:49:00,1.97999,1.98012,1.97987,1.98012,5152695.0
2008-05-08 14:50:00,1.98021,1.98088,1.98021,1.98088,1778741.0
2008-05-08 14:51:00,1.98098,1.982,1.98098,1.982,3748485.0
2008-05-08 14:52:00,1.98204,1.98204,1.98115,1.98174,14295442.0
2008-05-08 14:53:00,1.98181,1.98222,1.98173,1.98173,47256284.0
2008-05-08 14:54:00,1.98157,1.98157,1.98123,1.98151,1516892.0
2008-05-08 14:55:00,1.98148,1.98148,1.98101,1.98101,17408687.0
2008-05-08 14:56:00,1.981,1.98151,1.981,1.98139,7389933.0
2008-05-08 14:57:00,1.98146,1.98146,1.98082,1.98082,6747219.0
2008-05-08 14:58:00,1.98053,1.98098,1.98053,1.98083,7015166.0
2008-05-08 14:59:00,1.9808,1.9808,1.98067,1.9808,52185858.0
2008-05-08 15:00:00,1.98072,1.98081,1.98061,1.98081,7713768.0
2008-05-08 15:01:00,1.98092,1.98146,1.98092,1.98119,4025652.0
2008-05-08 15:02:00,1.98134,1.98168,1.98134,1.98168,5306032.0
2008-05-08 15:03:00,1.98168,1.9823,1.98168,1.9823,2706376.0
2008-05-08 15:04:00,1.98237,1.98345,1.98237,1.98345,4688212.0
2008-05-08 15:05:00,1.98341,1.98341,1.98297,1.98297,7740190.0
2008-05-08 15:06:00,1.98277,1.98283,1.98263,1.98263,6957498.0
2008-05-08 15:07:00,1.98259,1.98281,1.98252,1.98276,15208531.0
2008-05-08 15:08:00,1.98265,1.98265,1.98242,1.98242,15781991.0
2008-05-08 15:09:00,1.9823,1.98263,1.98214,1.98263,3323878.0
2008-05-08 15:10:00,1.98247,1.98247,1.98205,1.98205,7665506.0
2008-05-08 15:11:00,1.98216,1.98216,1.98179,1.98179,18496041.0
2008-05-08 15:12:00,1.98172,1.98174,1.98145,1.98174,27639381.0
2008-05-08 15:13:00,1.98175,1.98201,1.98175,1.98184,2685196.0
2008-05-08 15:14:00,1.98174,1.98174,1.98102,1.98102,27722385.0
2008-05-08 15:15:00,1.98107,1.98129,1.98087,1.98129,9561715.0
2008-05-08 15:16:00,1.9815,1.98175,1.9815,1.98169,4726811.0
2008-05-08 15:17:00,1.98169,1.98181,1.98132,1.98132,3340588.0
2008-05-08 15:18:00,1.98096,1.98117,1.98072,1.98117,3334993.0
2008-05-08 15:19:00,1.98115,1.98115,1.98101,1.98114,9073909.0
2008-05-08 15:20:00,1.98117,1.98139,1.98104,1.98139,7130497.0
2008-05-08 15:21:00,1.98144,1.98173,1.98127,1.98173,18503345.0
2008-05-08 15:22:00,1.98176,1.98205,1.98176,1.98205,25382294.0
2008-05-08 15:23:00,1.98211,1.98224,1.98191,1.98205,9702291.0
2008-05-08 15:24:00,1.98195,1.98195,1.98113,1.98113,5175531.0
2008-05-08 15:25:00,1.98116,1.98125,1.98107,1.98118,11322645.0
2008-05-08 15:26:00,1.98135,1.9815,1.98133,1.98148,6365496.0
2008-05-08 15:27:00,1.98162,1.9822,1.98162,1.9822,1704603.0
2008-05-08 15:28:00,1.9823,1.98239,1.98212,1.98239,13457760.0
2008-05-08 15:29:00,1.98252,1.98281,1.98252,1.98281,3606845.0
2008-05-08 15:30:00,1.98316,1.98344,1.98302,1.98344,3021711.0
2008-05-08 15:31:00,1.98353,1.98353,1.98306,1.98306,29082037.0
2008-05-08 15:32:00,1.98288,1.98288,1.98249,1.98249,9513759.0
2008-05-08 15:33:00,1.98226,1.98226,1.98133,1.98133,1815588.0
2008-05-08 15:34:00,1.98164,1.98165,1.98138,1.98148,1785828.0
2008-05-08 15:35:00,1.98138,1.98138,1.98105,1.98105,5502203.0
2008-05-08 15:36:00,1.98116,1.98186,1.98116,1.98146,19555667.0
2008-05-08 15:37:00,1.98127,1.98127,1.98111,1.98114,8240229.0
2008-05-08 15:38:00,1.98119,1.98119,1.98098,1.98102,503622.0
2008-05-08 15:39:00,1.98106,1.98106,1.98085,1.98085,1341715.0
2008-05-08 15:40:00,1.98073,1.98131,1.98063,1.98131,33037876.0
2008-05-08 15:41:00,1.98141,1.98141,1.98108,1.98113,4100740.0
2008-05-08 15:42:00,1.98113,1.98113,1.98054,1.98095,11679617.0
2008-05-08 15:43:00,1.98075,1.98085,1.98063,1.98078,20332622.0
2008-05-08 15:44:00,1.98058,1.98065,1.9798,1.9798,10060963.0
2008-05-08 15:45:00,1.9797,1.97971,1.97946,1.97946,5608406.0
2008-05-08 15:46:00,1.97941,1.97947,1.97924,1.97947,4142496.0
2008-05-08 15:47:00,1.97954,1.97963,1.97926,1.97926,24330072.0
2008-05-08 15:48:00,1.97933,1.97941,1.97928,1.97928,23377300.0
2008-05-08 15:49:00,1.97896,1.97896,1.97857,1.97857,6265933.0
2008-05-08 15:50:00,1.97843,1.97843,1.97775,1.97839,9231956.0
2008-05-08 15:51:00,1.97863,1.97948,1.97863,1.97948,11437909.0
2008-05-08 15:52:00,1.97958,1.97975,1.97948,1.9797,4709156.0
2008-05-08 15:53:00,1.97984,1.98029,1.97984,1.98005,393009.0
2008-05-08 15:54:00,1.97992,1.97992,1.9794,1.97947,3595743.0
2008-05-08 15:55:00,1.97939,1.97949,1.97935,1.97935,13808865.0
2008-05-08 15:56:00,1.97934,1.97938,1.97921,1.97937,1617547.0
2008-05-08 15:57:00,1.97945,1.97969,1.97945,1.97969,1436374.0
2008-05-08 15:58:00,1.97975,1.98001,1.97975,1.97979,38895885.0
2008-05-08 15:59:00,1.97966,1.97966,1.9794,1.97954,10298893.0
2008-05-08 16:00:00,1.97955,1.98018,1.97955,1.98018,21993500.0
2008-05-08 16:01:00,1.98031,1.98051,1.9803,1.98047,2985264.0
2008-05-08 16:02:00,1.98044,1.98075,1.98044,1.98075,18153870.0
2008-05-08 16:03:00,1.98064,1.98089,1.98061,1.98087,4063336.0
2008-05-08 16:04:00,1.98107,1.98119,1.981,1.98113,9800609.0
2008-05-08 16:05:00,1.98103,1.98103,1.98073,1.98073,13141434.0
2008-05-08 16:06:00,1.98047,1.98047,1.98016,1.98019,13969649.0
2008-05-08 16:07:00,1.98016,1.98108,1.98016,1.98108,4430711.0
2008-05-08 16:08:00,1.98108,1.98108,1.98075,1.98075,2647874.0
2008-05-08 16:09:00,1.98065,1.98124,1.98065,1.98124,5077813.0
2008-05-08 16:10:00,1.98139,1.98143,1.9812,1.98126,1995993.0
2008-05-08 16:11:00,1.98115,1.98115,1.98079,1.98091,7413165.0
2008-05-08 16:12:00,1.981,1.98114,1.98081,1.98081,7116742.0
2008-05-08 16:13:00,1.98071,1.98071,1.98026,1.98035,4546140.0
2008-05-08 16:14:00,1.98033,1.98033,1.97972,1.97972,7648918.0
2008-05-08 16:15:00,1.98005,1.98005,1.97966,1.97966,20242141.0
2008-05-08 16:16:00,1.97969,1.97969,1.97943,1.97945,4185879.0
2008-05-08 16:17:00,1.97957,1.98,1.97957,1.97997,2556657.0
2008-05-08 16:18:00,1.98006,1.98006,1.97982,1.97982,4052067.0
2008-05-08 16:19:00,1.97989,1.98018,1.97989,1.98018,3448505.0
2008-05-08 16:20:00,1.98029,1.98037,1.9799,1.98028,3473247.0
2008-05-08 16:21:00,1.98029,1.98035,1.97988,1.97988,2243483.0
2008-05-08 16:22:00,1.97985,1.98009,1.97985,1.97998,3546816.0
2008-05-08 16:23:00,1.98004,1.9801,1.9799,1.98002,4189601.0
2008-05-08 16:24:00,1.98006,1.98015,1.97992,1.98015,3937714.0
2008-05-08 16:25:00,1.98013,1.98025,1.98009,1.98025,5692821.0
2008-05-08 16:26:00,1.98032,1.98032,1.98009,1.98019,8516247.0
2008-05-08 16:27:00,1.9801,1.9801,1.97963,1.97994,3763968.0
2008-05-08 16:28:00,1.97987,1.97987,1.97958,1.9796,12499707.0
2008-05-08 16:29:00,1.97958,1.97958,1.97934,1.97937,40875639.0
2008-05-08 16:30:00,1.97921,1.97921,1.97901,1.97914,3379561.0
2008-05-08 16:31:00,1.97915,1.97948,1.97915,1.97944,4790834.0
2008-05-08 16:32:00,1.97954,1.97954,1.97926,1.97926,5821885.0
2008-05-08 16:33:00,1.979,1.97901,1.97867,1.97867,22264828.0
2008-05-08 16:34:00,1.9785,1.97855,1.97846,1.97854,3079676.0
2008-05-08 16:35:00,1.97845,1.97878,1.97845,1.97878,7097500.0
2008-05-08 16:36:00,1.97876,1.979,1.97876,1.9789,3652108.0
2008-05-08 16:37:00,1.97891,1.97946,1.97891,1.97946,30145376.0
2008-05-08 16:38:00,1.97949,1.98006,1.97949,1.98006,2451661.0
2008-05-08 16:39:00,1.98016,1.9812,1.98012,1.9812,20929887.0
2008-05-08 16:40:00,1.98129,1.98132,1.98082,1.98082,3329909.0
2008-05-08 16:41:00,1.9807,1.9807,1.98059,1.98059,1531305.0
2008-05-08 16:42:00,1.9807,1.98098,1.9807,1.98083,5326891.0
2008-05-08 16:43:00,1.98103,1.98141,1.98103,1.98141,9261031.0
2008-05-08 16:44:00,1.98147,1.98189,1.98147,1.98161,7637936.0
2008-05-08 16:45:00,1.98139,1.98151,1.98121,1.98121,11657935.0
2008-05-08 16:46:00,1.98099,1.98099,1.98067,1.98073,3515568.0
2008-05-08 16:47:00,1.98069,1.98079,1.98066,1.98066,2583128.0
2008-05-08 16:48:00,1.9806,1.9806,1.98025,1.9804,1955947.0
2008-05-08 16:49:00,1.98024,1.9805,1.98024,1.98044,1179067.0
2008-05-08 16:50:00,1.9804,1.9804,1.97993,1.97997,22412180.0
2008-05-08 16:51:00,1.97969,1.97969,1.97923,1.97923,6137348.0
2008-05-08 16:52:00,1.97919,1.97945,1.97911,1.97941,3918305.0
2008-05-08 16:53:00,1.97936,1.97964,1.97936,1.97939,3832764.0
2008-05-08 16:54:00,1.97926,1.97955,1.97926,1.97955,1361220.0
2008-05-08 16:55:00,1.97962,1.97972,1.97953,1.97954,11804992.0
2008-05-08 16:56:00,1.97966,1.97993,1.97966,1.97986,4024891.0
2008-05-08 16:57:00,1.97995,1.98038,1.97995,1.98038,2289194.0
2008-05-08 16:58:00,1.98055,1.98061,1.98041,1.9806,3289475.0
2008-05-08 16:59:00,1.98059,1.98059,1.98004,1.98011,3595056.0
2008-05-08 17:00:00,1.98027,1.98031,1.98018,1.98025,12178540.0
2008-05-08 17:01:00,1.9802,1.9802,1.97997,1.97997,1164489.0
2008-05-08 17:02:00,1.97992,1.97996,1.97974,1.97974,8107789.0
2008-05-08 17:03:00,1.9796,1.97983,1.97955,1.97955,3731965.0
2008-05-08 17:04:00,1.97955,1.97978,1.97939,1.9797,5121998.0
2008-05-08 17:05:00,1.97964,1.97964,1.97915,1.97915,14209910.0
2008-05-08 17:06:00,1.97905,1.97911,1.97885,1.97911,15035736.0
2008-05-08 17:07:00,1.97933,1.97957,1.97933,1.97933,10310453.0
2008-05-08 17:08:00,1.97953,1.97989,1.97949,1.97989,3121122.0
2008-05-08 17:09:00,1.97996,1.98014,1.97989,1.98012,4372963.0
2008-05-08 17:10:00,1.98015,1.98077,1.98015,1.98077,5329775.0
2008-05-08 17:11:00,1.98077,1.98077,1.98042,1.98064,1109097.0
2008-05-08 17:12:00,1.98079,1.9816,1.98079,1.9816,3762395.0
2008-05-08 17:13:00,1.98177,1.9821,1.98177,1.98197,5282900.0
2008-05-08 17:14:00,1.98202,1.98202,1.98161,1.98161,13873486.0
2008-05-08 17:15:00,1.98153,1.98153,1.98144,1.98147,5217925.0
2008-05-08 17:16:00,1.98133,1.98138,1.98112,1.98138,3520487.0
2008-05-08 17:17:00,1.98146,1.98177,1.98146,1.98174,3406243.0
2008-05-08 17:18:00,1.98183,1.98184,1.98172,1.98178,9534907.0
2008-05-08 17:19:00,1.98186,1.98202,1.98186,1.98202,5821028.0
2008-05-08 17:20:00,1.98203,1.98231,1.98199,1.98199,1472501.0
2008-05-08 17:21:00,1.98204,1.98204,1.98192,1.98196,4738416.0
2008-05-08 17:22:00,1.98193,1.98213,1.98193,1.9821,12568306.0
2008-05-08 17:23:00,1.98198,1.98198,1.98178,1.98194,7154436.0
2008-05-08 17:24:00,1.98186,1.98186,1.98133,1.98139,3424815.0
2008-05-08 17:25:00,1.98142,1.98143,1.98127,1.9813,3304328.0
2008-05-08 17:26:00,1.98126,1.98126,1.98104,1.98113,3519945.0
2008-05-08 17:27:00,1.98124,1.98141,1.98124,1.98125,3044012.0
2008-05-08 17:28:00,1.98131,1.98176,1.98131,1.98176,12073072.0
2008-05-08 17:29:00,1.98179,1.9821,1.98179,1.9821,18314965.0
2008-05-08 17:30:00,1.98224,1.98231,1.98204,1.98225,3998409.0
2008-05-08 17:31:00,1.98219,1.98219,1.9818,1.9818,3277903.0
2008-05-08 17:32:00,1.98168,1.98168,1.98139,1.98168,1695723.0
2008-05-08 17:33:00,1.9817,1.98194,1.9817,1.98194,3960712.0
2008-05-08 17:34:00,1.98194,1.98213,1.98183,1.98188,2512916.0
2008-05-08 17:35:00,1.98174,1.98197,1.98174,1.98197,8981894.0
2008-05-08 17:36:00,1.98194,1.98194,1.98174,1.98174,3922088.0
2008-05-08 17:37:00,1.98146,1.98154,1.98134,1.9815,2014793.0
2008-05-08 17:38:00,1.98141,1.98141,1.98117,1.98127,6640501.0
2008-05-08 17:39:00,1.98135,1.98135,1.98112,1.98112,2909601.0
2008-05-08 17:40:00,1.98097,1.98104,1.98083,1.98104,18091429.0
2008-05-08 17:41:00,1.9812,1.98153,1.98115,1.98153,8346498.0
2008-05-08 17:42:00,1.98144,1.98144,1.98125,1.98125,8632952.0
2008-05-08 17:43:00,1.98121,1.9816,1.98106,1.9816,14994238.0
2008-05-08 17:44:00,1.98155,1.98161,1.98141,1.98141,8020247.0
2008-05-08 17:45:00,1.98142,1.98151,1.98137,1.98142,5036772.0
2008-05-08 17:46:00,1.98147,1.98165,1.98147,1.98164,2585849.0
2008-05-08 17:47:00,1.98174,1.98198,1.98145,1.98198,23659734.0
2008-05-08 17:48:00,1.982,1.982,1.9805,1.98189,5779100.0
2008-05-08 17:49:00,1.98193,1.98193,1.98147,1.98147,5879879.0
2008-05-08 17:50:00,1.98136,1.98136,1.98114,1.9813,1070936.0
2008-05-08 17:51:00,1.98136,1.9815,1.98134,1.98134,7783080.0
2008-05-08 17:52:00,1.98142,1.98142,1.98132,1.98142,10956818.0
2008-05-08 17:53:00,1.98165,1.98182,1.9816,1.9816,1903780.0
2008-05-08 17:54:00,1.98161,1.98162,1.9815,1.9815,6443601.0
2008-05-08 17:55:00,1.98161,1.98181,1.98161,1.98177,14101697.0
2008-05-08 17:56:00,1.98171,1.98222,1.98171,1.98222,4209981.0
2008-05-08 17:57:00,1.98228,1.98233,1.98216,1.98216,11099686.0
2008-05-08 17:58:00,1.98193,1.98227,1.98193,1.98227,2993447.0
2008-05-08 17:59:00,1.9825,1.98287,1.9825,1.98284,5133670.0
2008-05-08 18:00:00,1.98269,1.98284,1.98256,1.98256,10676546.0
2008-05-08 18:01:00,1.98246,1.98246,1.98208,1.98208,3215578.0
2008-05-08 18:02:00,1.98211,1.98251,1.98211,1.98251,7201160.0
2008-05-08 18:03:00,1.98289,1.98309,1.98289,1.98309,11923255.0
2008-05-08 18:04:00,1.98325,1.98343,1.98302,1.98343,8265965.0
2008-05-08 18:05:00,1.98374,1.98435,1.98374,1.98435,9448759.0
2008-05-08 18:06:00,1.98456,1.98492,1.98456,1.98492,8039261.0
2008-05-08 18:07:00,1.98487,1.98514,1.98482,1.98504,6551134.0
2008-05-08 18:08:00,1.98496,1.98496,1.98462,1.98471,6094370.0
2008-05-08 18:09:00,1.98476,1.98499,1.98476,1.98494,6690666.0
2008-05-08 18:10:00,1.98505,1.98505,1.98451,1.98451,4216018.0
2008-05-08 18:11:00,1.98476,1.98476,1.98386,1.98387,10176382.0
2008-05-08 18:12:00,1.98387,1.9839,1.98383,1.98384,5667172.0
2008-05-08 18:13:00,1.98385,1.98392,1.98384,1.98392,1323999.0
2008-05-08 18:14:00,1.98395,1.98435,1.98395,1.98435,21161648.0
2008-05-08 18:15:00,1.98458,1.98537,1.98458,1.98537,8910875.0
2008-05-08 18:16:00,1.9854,1.9854,1.98509,1.98509,9123558.0
2008-05-08 18:17:00,1.98491,1.98493,1.98481,1.98485,1866444.0
2008-05-08 18:18:00,1.98463,1.98463,1.98398,1.98398,4740498.0
2008-05-08 18:19:00,1.98371,1.98371,1.98317,1.98332,2942621.0
2008-05-08 18:20:00,1.98332,1.98361,1.98332,1.98361,3662346.0
2008-05-08 18:21:00,1.98385,1.98418,1.98385,1.9841,2980122.0
2008-05-08 18:22:00,1.98396,1.98434,1.98396,1.98434,6160836.0
2008-05-08 18:23:00,1.98437,1.98437,1.98411,1.98411,22889233.0
2008-05-08 18:24:00,1.98412,1.98417,1.98405,1.98405,4396741.0
2008-05-08 18:25:00,1.98408,1.98429,1.98401,1.98426,1331462.0
2008-05-08 18:26:00,1.98425,1.98427,1.9841,1.98427,765109.0
2008-05-08 18:27:00,1.98444,1.98528,1.98444,1.9852,10788943.0
2008-05-08 18:28:00,1.98494,1.98494,1.98436,1.98436,4639456.0
2008-05-08 18:29:00,1.98427,1.98427,1.98408,1.98408,4114582.0
2008-05-08 18:30:00,1.98412,1.98424,1.98398,1.98398,6805455.0
2008-05-08 18:31:00,1.9838,1.9838,1.98214,1.9835,1566377.0
2008-05-08 18:32:00,1.98353,1.98361,1.98335,1.98335,3009610.0
2008-05-08 18:33:00,1.98355,1.98364,1.98347,1.98364,3395686.0
2008-05-08 18:34:00,1.98348,1.98377,1.98348,1.98364,1719296.0
2008-05-08 18:35:00,1.98379,1.98399,1.98379,1.98399,8065048.0
2008-05-08 18:36:00,1.98401,1.9842,1.98364,1.98364,9752042.0
2008-05-08 18:37:00,1.9837,1.9837,1.98341,1.98354,5425737.0
2008-05-08 18:38:00,1.98344,1.98352,1.98337,1.98352,4443701.0
2008-05-08 18:39:00,1.98353,1.98387,1.98353,1.98387,5533093.0
2008-05-08 18:40:00,1.98388,1.9844,1.98388,1.9844,2149070.0
2008-05-08 18:41:00,1.98454,1.98497,1.98425,1.98497,56781249.0
2008-05-08 18:42:00,1.98498,1.98502,1.98478,1.98502,2186438.0
2008-05-08 18:43:00,1.98506,1.9852,1.98487,1.98487,4138740.0
2008-05-08 18:44:00,1.98463,1.98463,1.9843,1.98441,6154720.0
2008-05-08 18:45:00,1.98446,1.98446,1.98423,1.98423,5646679.0
2008-05-08 18:46:00,1.98418,1.98418,1.98384,1.98384,10690327.0
2008-05-08 18:47:00,1.98395,1.98417,1.98389,1.98417,3188534.0
2008-05-08 18:48:00,1.9841,1.98423,1.98409,1.98409,5492286.0
2008-05-08 18:49:00,1.98415,1.98476,1.98414,1.98476,11099590.0
2008-05-08 18:50:00,1.9848,1.98488,1.98467,1.98473,7168119.0
2008-05-08 18:51:00,1.98461,1.98464,1.98447,1.98464,6667193.0
2008-05-08 18:52:00,1.98462,1.98462,1.98447,1.98451,39712765.0
2008-05-08 18:53:00,1.98446,1.98466,1.98446,1.98466,1965707.0
2008-05-08 18:54:00,1.98466,1.98466,1.98454,1.98454,8186304.0
2008-05-08 18:55:00,1.98454,1.9846,1.98447,1.98459,4472263.0
2008-05-08 18:56:00,1.98466,1.98481,1.9845,1.98481,2012056.0
2008-05-08 18:57:00,1.98467,1.98467,1.98419,1.98419,8383027.0
2008-05-08 18:58:00,1.98419,1.98434,1.98413,1.98434,8794551.0
2008-05-08 18:59:00,1.98426,1.98441,1.98424,1.98424,10687529.0
2008-05-08 19:00:00,1.98409,1.98422,1.98392,1.98422,7775238.0
2008-05-08 19:01:00,1.98434,1.98443,1.98409,1.98409,6801742.0
2008-05-08 19:02:00,1.9841,1.9844,1.9839,1.9842,13179540.0
2008-05-08 19:03:00,1.9842,1.98423,1.9841,1.98413,4508080.0
2008-05-08 19:04:00,1.98413,1.98423,1.98272,1.98418,10874480.0
2008-05-08 19:05:00,1.98417,1.98424,1.98412,1.98424,3427001.0
2008-05-08 19:06:00,1.98421,1.98461,1.98421,1.98449,6135441.0
2008-05-08 19:07:00,1.98459,1.98469,1.98459,1.98469,11256079.0
2008-05-08 19:08:00,1.98457,1.98457,1.98424,1.98424,7061640.0
2008-05-08 19:09:00,1.98392,1.98404,1.98372,1.98381,18281528.0
2008-05-08 19:10:00,1.9838,1.9838,1.98316,1.98316,4688885.0
2008-05-08 19:11:00,1.98317,1.98317,1.9824,1.98241,3926223.0
2008-05-08 19:12:00,1.98248,1.9826,1.98248,1.98255,12108848.0
2008-05-08 19:13:00,1.98271,1.98312,1.98271,1.98312,23649835.0
2008-05-08 19:14:00,1.9833,1.98345,1.9833,1.98344,8639837.0
2008-05-08 19:15:00,1.9835,1.98364,1.98346,1.98346,6395858.0
2008-05-08 19:16:00,1.98379,1.98386,1.98377,1.98378,5653406.0
2008-05-08 19:17:00,1.98376,1.98414,1.98376,1.98413,9922863.0
2008-05-08 19:18:00,1.98428,1.98434,1.98423,1.98428,5680220.0
2008-05-08 19:19:00,1.98438,1.98443,1.98423,1.98434,6766591.0
2008-05-08 19:20:00,1.98432,1.98432,1.98415,1.98429,17401563.0
2008-05-08 19:21:00,1.98433,1.98433,1.98405,1.98416,4839685.0
2008-05-08 19:22:00,1.98391,1.98391,1.98363,1.98381,12673340.0
2008-05-08 19:23:00,1.98384,1.98392,1.98375,1.98386,4155369.0
2008-05-08 19:24:00,1.98396,1.98406,1.98388,1.98388,12893514.0
2008-05-08 19:25:00,1.98387,1.98438,1.98387,1.98438,4367817.0
2008-05-08 19:26:00,1.98446,1.98518,1.98446,1.98516,12757555.0
2008-05-08 19:27:00,1.98509,1.98525,1.98501,1.98501,2752595.0
2008-05-08 19:28:00,1.98482,1.98482,1.9846,1.98465,6702620.0
2008-05-08 19:29:00,1.98453,1.98453,1.98423,1.98429,8547674.0
2008-05-08 19:30:00,1.98427,1.98447,1.9842,1.98447,10728352.0
2008-05-08 19:31:00,1.98456,1.98483,1.98456,1.98483,5375090.0
2008-05-08 19:32:00,1.98487,1.98487,1.98469,1.98475,12185731.0
2008-05-08 19:33:00,1.98461,1.98499,1.98457,1.98499,7274376.0
2008-05-08 19:34:00,1.98514,1.98517,1.9847,1.98499,14098504.0
2008-05-08 19:35:00,1.98518,1.98536,1.98518,1.98532,4830219.0
2008-05-08 19:36:00,1.9854,1.98558,1.9851,1.98551,7674929.0
2008-05-08 19:37:00,1.98542,1.98563,1.98536,1.98563,1374249.0
2008-05-08 19:38:00,1.98565,1.98565,1.98544,1.98544,9652392.0
2008-05-08 19:39:00,1.98562,1.98562,1.98551,1.98557,25480844.0
2008-05-08 19:40:00,1.98561,1.98561,1.98546,1.98546,2288134.0
2008-05-08 19:41:00,1.98544,1.98584,1.98544,1.98584,2544622.0
2008-05-08 19:42:00,1.98578,1.98578,1.98528,1.98556,2629246.0
2008-05-08 19:43:00,1.98569,1.9861,1.98569,1.9861,4895557.0
2008-05-08 19:44:00,1.98639,1.98686,1.98639,1.98686,17070254.0
2008-05-08 19:45:00,1.98682,1.98724,1.98682,1.98724,8390719.0
2008-05-08 19:46:00,1.98726,1.98751,1.98725,1.98751,3370383.0
2008-05-08 19:47:00,1.98761,1.9878,1.98761,1.9878,4873910.0
2008-05-08 19:48:00,1.98773,1.98773,1.98762,1.98766,6444841.0
2008-05-08 19:49:00,1.98741,1.98741,1.98716,1.98716,13178953.0
2008-05-08 19:50:00,1.9871,1.9871,1.98653,1.98653,7149553.0
2008-05-08 19:51:00,1.98645,1.9865,1.98631,1.98631,17546400.0
2008-05-08 19:52:00,1.98643,1.98656,1.98602,1.98653,6611444.0
2008-05-08 19:53:00,1.98644,1.98644,1.98608,1.98608,5054204.0
2008-05-08 19:54:00,1.98609,1.98609,1.98594,1.98609,14631050.0
2008-05-08 19:55:00,1.98621,1.98645,1.9862,1.98645,3389341.0
2008-05-08 19:56:00,1.98645,1.98654,1.9863,1.98654,11118682.0
2008-05-08 19:57:00,1.98668,1.98724,1.98668,1.98721,7170615.0
2008-05-08 19:58:00,1.98716,1.98731,1.98703,1.98703,11973470.0
2008-05-08 19:59:00,1.98698,1.98698,1.98677,1.98677,4027970.0
2008-05-08 20:00:00,1.98672,1.98672,1.98642,1.98665,4528011.0
2008-05-08 20:01:00,1.98671,1.9868,1.98666,1.98666,10388701.0
2008-05-08 20:02:00,1.98671,1.98671,1.98652,1.98653,3627742.0
2008-05-08 20:03:00,1.98659,1.98673,1.98647,1.98673,20010826.0
2008-05-08 20:04:00,1.9867,1.98671,1.98659,1.98671,9020993.0
2008-05-08 20:05:00,1.9867,1.98682,1.9865,1.9865,8344084.0
2008-05-08 20:06:00,1.98634,1.98634,1.98608,1.9861,3774333.0
2008-05-08 20:07:00,1.98619,1.98628,1.98613,1.98628,6399823.0
2008-05-08 20:08:00,1.98631,1.98666,1.98631,1.98666,2108203.0
2008-05-08 20:09:00,1.98668,1.98706,1.98668,1.98706,23073853.0
2008-05-08 20:10:00,1.9871,1.98726,1.98709,1.98726,7381347.0
2008-05-08 20:11:00,1.98728,1.98728,1.98719,1.98719,6054916.0
2008-05-08 20:12:00,1.98708,1.98712,1.98695,1.98695,7030787.0
2008-05-08 20:13:00,1.98691,1.98707,1.98691,1.98704,5560873.0
2008-05-08 20:14:00,1.9872,1.98746,1.9872,1.9874,7389393.0
2008-05-08 20:15:00,1.98741,1.98741,1.98713,1.98737,2289845.0
2008-05-08 20:16:00,1.98737,1.98737,1.98721,1.98725,3261584.0
2008-05-08 20:17:00,1.98718,1.98718,1.98684,1.98684,8766911.0
2008-05-08 20:18:00,1.9869,1.98701,1.98684,1.98701,7809678.0
2008-05-08 20:19:00,1.987,1.98717,1.98693,1.98711,14871047.0
2008-05-08 20:20:00,1.98712,1.98714,1.98697,1.98714,1925340.0
2008-05-08 20:21:00,1.98711,1.98711,1.9869,1.9869,3385155.0
2008-05-08 20:22:00,1.98678,1.98678,1.98651,1.98657,6423920.0
2008-05-08 20:23:00,1.98656,1.98667,1.98615,1.98645,6513560.0
2008-05-08 20:24:00,1.98651,1.98651,1.98638,1.98645,8825038.0
2008-05-08 20:25:00,1.98654,1.98659,1.98654,1.98658,4939056.0
2008-05-08 20:26:00,1.98652,1.98678,1.98652,1.98678,2962812.0
2008-05-08 20:27:00,1.98687,1.98706,1.9868,1.98706,3766712.0
2008-05-08 20:28:00,1.98705,1.98705,1.98683,1.98683,4214004.0
2008-05-08 20:29:00,1.98672,1.98672,1.98644,1.98644,9829792.0
2008-05-08 20:30:00,1.98637,1.98637,1.98583,1.98598,6851237.0
2008-05-08 20:31:00,1.98594,1.98594,1.98555,1.98555,1037518.0
2008-05-08 20:32:00,1.98552,1.98557,1.98541,1.98551,23849950.0
2008-05-08 20:33:00,1.98563,1.98573,1.98556,1.9856,4532089.0
2008-05-08 20:34:00,1.9857,1.9857,1.98558,1.98558,9288792.0
2008-05-08 20:35:00,1.98568,1.9858,1.98547,1.98547,10220757.0
2008-05-08 20:36:00,1.98562,1.98573,1.98535,1.98536,3507105.0
2008-05-08 20:37:00,1.98541,1.98578,1.98541,1.98578,6328508.0
2008-05-08 20:38:00,1.9858,1.98605,1.9858,1.98605,9399707.0
2008-05-08 20:39:00,1.98607,1.98645,1.98598,1.98645,9960056.0
2008-05-08 20:40:00,1.9867,1.98692,1.9867,1.98692,10071795.0
2008-05-08 20:41:00,1.98699,1.98699,1.98679,1.98696,9822558.0
2008-05-08 20:42:00,1.98693,1.98694,1.98674,1.98674,3811508.0
2008-05-08 20:43:00,1.98673,1.98688,1.98671,1.98688,7778577.0
2008-05-08 20:44:00,1.98686,1.98688,1.98676,1.98677,2347718.0
2008-05-08 20:45:00,1.98678,1.98683,1.98667,1.98683,3505583.0
2008-05-08 20:46:00,1.98685,1.98704,1.9868,1.98704,10057285.0
2008-05-08 20:47:00,1.98707,1.98731,1.98705,1.98731,17695209.0
2008-05-08 20:48:00,1.98738,1.98754,1.98722,1.98722,395954.0
2008-05-08 20:49:00,1.98708,1.98738,1.98693,1.98722,7577140.0
2008-05-08 20:50:00,1.98708,1.98721,1.98697,1.98697,5344433.0
2008-05-08 20:51:00,1.98699,1.98713,1.98692,1.98713,4952123.0
2008-05-08 20:52:00,1.98699,1.98718,1.98699,1.98701,3578732.0
2008-05-08 20:53:00,1.98678,1.98703,1.98678,1.98698,6183109.0
2008-05-08 20:54:00,1.98707,1.98739,1.98699,1.98739,14381304.0
2008-05-08 20:55:00,1.98743,1.98749,1.98729,1.9873,4648727.0
2008-05-08 20:56:00,1.98706,1.98706,1.9867,1.9867,6776943.0
2008-05-08 20:57:00,1.98672,1.98682,1.98665,1.98667,6745676.0
2008-05-08 20:58:00,1.98677,1.98683,1.98668,1.98668,4950693.0
2008-05-08 20:59:00,1.9866,1.9867,1.98608,1.9867,8119282.0
2008-05-08 21:00:00,1.98666,1.98666,1.98639,1.98639,7767334.0
2008-05-08 21:01:00,1.98623,1.98628,1.98475,1.98628,9581942.0
2008-05-08 21:02:00,1.98638,1.98678,1.98638,1.98678,4209399.0
2008-05-08 21:03:00,1.98682,1.98686,1.98668,1.98668,2899751.0
2008-05-08 21:04:00,1.9865,1.9865,1.98613,1.98644,3876774.0
2008-05-08 21:05:00,1.98635,1.98635,1.98602,1.98602,4144348.0
2008-05-08 21:06:00,1.98608,1.9862,1.98607,1.98618,14399678.0
2008-05-08 21:07:00,1.98624,1.98635,1.98623,1.98635,7984782.0
2008-05-08 21:08:00,1.98645,1.98653,1.98626,1.98626,2542546.0
2008-05-08 21:09:00,1.98605,1.98614,1.98592,1.98602,3741887.0
2008-05-08 21:10:00,1.98616,1.98629,1.986,1.986,5761799.0
2008-05-08 21:11:00,1.98582,1.98582,1.98555,1.9856,6483287.0
2008-05-08 21:12:00,1.98577,1.986,1.98577,1.98591,9308615.0
2008-05-08 21:13:00,1.98599,1.98612,1.98581,1.98606,9817147.0
2008-05-08 21:14:00,1.98605,1.98607,1.98589,1.98607,31477574.0
2008-05-08 21:15:00,1.98603,1.98603,1.98578,1.98578,3579380.0
2008-05-08 21:16:00,1.98566,1.98566,1.98504,1.98504,8276361.0
2008-05-08 21:17:00,1.98499,1.98521,1.98499,1.98521,3567848.0
2008-05-08 21:18:00,1.98526,1.98536,1.98521,1.98536,9384680.0
2008-05-08 21:19:00,1.98539,1.98539,1.98517,1.98517,28421776.0
2008-05-08 21:20:00,1.98507,1.98524,1.98502,1.98502,11657488.0
2008-05-08 21:21:00,1.98508,1.98536,1.985,1.98536,4087139.0
2008-05-08 21:22:00,1.98534,1.98556,1.98528,1.98528,11365394.0
2008-05-08 21:23:00,1.98551,1.98576,1.98549,1.98576,6353761.0
2008-05-08 21:24:00,1.98583,1.98605,1.98583,1.98595,8175281.0
2008-05-08 21:25:00,1.986,1.9862,1.986,1.9862,20359144.0
2008-05-08 21:26:00,1.98612,1.98612,1.98588,1.98588,49411964.0
2008-05-08 21:27:00,1.98583,1.98585,1.98563,1.98563,2259573.0
2008-05-08 21:28:00,1.98568,1.98599,1.98564,1.98599,3405627.0
2008-05-08 21:29:00,1.98602,1.98604,1.98596,1.98597,11643520.0
2008-05-08 21:30:00,1.98583,1.9859,1.98577,1.98577,12475154.0
2008-05-08 21:31:00,1.98576,1.98576,1.9856,1.9857,1546484.0
2008-05-08 21:32:00,1.98565,1.98565,1.98551,1.98554,4992236.0
2008-05-08 21:33:00,1.98545,1.98562,1.98535,1.98558,2566267.0
2008-05-08 21:34:00,1.98564,1.98577,1.98541,1.98577,8413143.0
2008-05-08 21:35:00,1.98567,1.98567,1.98544,1.98544,1906270.0
2008-05-08 21:36:00,1.98536,1.98547,1.98535,1.9854,5036274.0
2008-05-08 21:37:00,1.98538,1.98545,1.98526,1.98526,3992725.0
2008-05-08 21:38:00,1.98528,1.9854,1.98528,1.98537,3594510.0
2008-05-08 21:39:00,1.98535,1.98556,1.98503,1.98537,15216899.0
2008-05-08 21:40:00,1.98543,1.98543,1.98527,1.98541,1863383.0
2008-05-08 21:41:00,1.9855,1.98567,1.9855,1.98567,7534651.0
2008-05-08 21:42:00,1.9855,1.98566,1.9855,1.98559,616254.0
2008-05-08 21:43:00,1.98562,1.98581,1.98551,1.98551,9078343.0
2008-05-08 21:44:00,1.98554,1.98554,1.98522,1.98526,10518102.0
2008-05-08 21:45:00,1.98536,1.98568,1.98536,1.98545,3652257.0
2008-05-08 21:46:00,1.98547,1.98571,1.98547,1.98569,8126316.0
2008-05-08 21:47:00,1.98576,1.98576,1.98553,1.98553,10513507.0
2008-05-08 21:48:00,1.98549,1.9856,1.98549,1.98553,7964684.0
2008-05-08 21:49:00,1.98559,1.98571,1.98552,1.98552,3142376.0
2008-05-08 21:50:00,1.98547,1.98547,1.98529,1.98544,43139217.0
2008-05-08 21:51:00,1.98543,1.98556,1.98531,1.98556,5123834.0
2008-05-08 21:52:00,1.98569,1.98603,1.98569,1.98603,5683923.0
2008-05-08 21:53:00,1.98606,1.98614,1.98589,1.98603,3863135.0
2008-05-08 21:54:00,1.98605,1.98612,1.98592,1.98609,3026013.0
2008-05-08 21:55:00,1.98607,1.98612,1.98584,1.98612,1103500.0
2008-05-08 21:56:00,1.98615,1.98615,1.98564,1.98564,5679236.0
2008-05-08 21:57:00,1.98554,1.98554,1.98533,1.98534,7317955.0
2008-05-08 21:58:00,1.98529,1.98534,1.98524,1.98524,2636246.0
2008-05-08 21:59:00,1.98542,1.9856,1.98542,1.9856,9722813.0
2008-05-08 22:00:00,1.98568,1.98599,1.98568,1.98599,30364324.0
2008-05-08 22:01:00,1.98597,1.986,1.98581,1.98581,6760852.0
2008-05-08 22:02:00,1.98583,1.98583,1.98557,1.98569,6065489.0
2008-05-08 22:03:00,1.98579,1.98586,1.98559,1.98585,5208665.0
2008-05-08 22:04:00,1.98572,1.98575,1.98552,1.98565,3489682.0
2008-05-08 22:05:00,1.9857,1.98578,1.98552,1.98552,6373224.0
2008-05-08 22:06:00,1.98565,1.98599,1.98565,1.9859,20836599.0
2008-05-08 22:07:00,1.98595,1.98609,1.98588,1.98588,6691454.0
2008-05-08 22:08:00,1.98559,1.98582,1.98545,1.98566,11244113.0
2008-05-08 22:09:00,1.98582,1.986,1.98582,1.986,8631359.0
2008-05-08 22:10:00,1.98605,1.98617,1.9859,1.9859,4451013.0
2008-05-08 22:11:00,1.98584,1.98616,1.9858,1.98616,6955777.0
2008-05-08 22:12:00,1.98615,1.98624,1.98604,1.98604,3671738.0
2008-05-08 22:13:00,1.9859,1.9859,1.98559,1.98559,3514808.0
2008-05-08 22:14:00,1.98563,1.98592,1.98563,1.98592,16120912.0
2008-05-08 22:15:00,1.98583,1.98596,1.9858,1.98588,7043037.0
2008-05-08 22:16:00,1.98597,1.9863,1.98597,1.9863,426317.0
2008-05-08 22:17:00,1.98633,1.98659,1.98628,1.98628,8216940.0
2008-05-08 22:18:00,1.9864,1.98642,1.98637,1.98637,4325397.0
2008-05-08 22:19:00,1.98626,1.98626,1.98589,1.98602,4601454.0
2008-05-08 22:20:00,1.98594,1.98594,1.98557,1.98568,2793305.0
2008-05-08 22:21:00,1.98585,1.98597,1.98581,1.98587,5916619.0
2008-05-08 22:22:00,1.98587,1.98587,1.98553,1.98553,25733980.0
2008-05-08 22:23:00,1.98562,1.98579,1.98554,1.98579,5024736.0
2008-05-08 22:24:00,1.98579,1.98599,1.9857,1.98599,3042238.0
2008-05-08 22:25:00,1.98598,1.98617,1.98593,1.98604,9251035.0
2008-05-08 22:26:00,1.98573,1.98615,1.98573,1.98615,3224152.0
2008-05-08 22:27:00,1.98617,1.98617,1.98606,1.9861,9610847.0
2008-05-08 22:28:00,1.98596,1.98596,1.98562,1.98562,7919258.0
2008-05-08 22:29:00,1.98551,1.98551,1.98533,1.98536,7551521.0
2008-05-08 22:30:00,1.98525,1.98548,1.98525,1.98545,3899242.0
2008-05-08 22:31:00,1.98551,1.98557,1.98514,1.98557,6057139.0
2008-05-08 22:32:00,1.98557,1.98567,1.98545,1.98567,2285290.0
2008-05-08 22:33:00,1.98574,1.98594,1.98569,1.9857,11094670.0
2008-05-08 22:34:00,1.98587,1.98606,1.98587,1.98606,1055706.0
2008-05-08 22:35:00,1.98624,1.98634,1.98622,1.98622,1833433.0
2008-05-08 22:36:00,1.98618,1.9862,1.98589,1.98619,18466436.0
2008-05-08 22:37:00,1.98636,1.98662,1.98636,1.98662,3577683.0
2008-05-08 22:38:00,1.9867,1.98677,1.9867,1.98671,13311932.0
2008-05-08 22:39:00,1.98643,1.98678,1.98643,1.98672,3406295.0
2008-05-08 22:40:00,1.98665,1.98665,1.98627,1.98627,6930902.0
2008-05-08 22:41:00,1.98631,1.98651,1.98627,1.98632,5190090.0
2008-05-08 22:42:00,1.98621,1.98634,1.986,1.986,15671961.0
2008-05-08 22:43:00,1.9859,1.98608,1.98562,1.98605,11483439.0
2008-05-08 22:44:00,1.98555,1.98596,1.98555,1.98596,7410001.0
2008-05-08 22:45:00,1.98609,1.98626,1.98607,1.98625,2342323.0
2008-05-08 22:46:00,1.98637,1.98656,1.98632,1.98656,3072270.0
2008-05-08 22:47:00,1.98647,1.98693,1.98647,1.98693,10958819.0
2008-05-08 22:48:00,1.98696,1.9874,1.98696,1.98738,2848488.0
2008-05-08 22:49:00,1.98726,1.98726,1.98693,1.98703,1917523.0
2008-05-08 22:50:00,1.98704,1.98712,1.98702,1.98702,7879062.0
2008-05-08 22:51:00,1.98707,1.98707,1.98692,1.98692,6229543.0
2008-05-08 22:52:00,1.98686,1.98689,1.9867,1.98674,13580661.0
2008-05-08 22:53:00,1.9869,1.98699,1.9869,1.98698,2705534.0
2008-05-08 22:54:00,1.98692,1.98693,1.98654,1.98654,6331384.0
2008-05-08 22:55:00,1.9865,1.98652,1.98635,1.98652,19076542.0
2008-05-08 22:56:00,1.9867,1.98691,1.9867,1.98688,7067230.0
2008-05-08 22:57:00,1.98686,1.98695,1.98668,1.98668,25697668.0
2008-05-08 22:58:00,1.98672,1.98672,1.98643,1.98649,11169146.0
2008-05-08 22:59:00,1.98679,1.98704,1.98679,1.98701,9487840.0
2008-05-08 23:00:00,1.98693,1.98696,1.98686,1.98692,4880665.0
2008-05-08 23:01:00,1.98698,1.98698,1.98681,1.98681,3920761.0
2008-05-08 23:02:00,1.98675,1.98683,1.98669,1.98683,4937420.0
2008-05-08 23:03:00,1.98657,1.98726,1.98657,1.98726,7044836.0
2008-05-08 23:04:00,1.98747,1.98771,1.98747,1.98748,13167356.0
2008-05-08 23:05:00,1.98744,1.98772,1.98708,1.98772,8139941.0
2008-05-08 23:06:00,1.9877,1.98773,1.98744,1.98744,3576909.0
2008-05-08 23:07:00,1.98739,1.98741,1.98588,1.98741,1164987.0
2008-05-08 23:08:00,1.98749,1.98749,1.98729,1.98745,8216276.0
2008-05-08 23:09:00,1.98748,1.98759,1.98748,1.98756,12126158.0
2008-05-08 23:10:00,1.98755,1.98769,1.98749,1.98769,1832818.0
2008-05-08 23:11:00,1.9877,1.98778,1.98766,1.98774,7901003.0
2008-05-08 23:12:00,1.98781,1.98813,1.98778,1.98813,4782770.0
2008-05-08 23:13:00,1.98815,1.98816,1.98797,1.98809,2976519.0
2008-05-08 23:14:00,1.98797,1.98797,1.98778,1.98791,5613565.0
2008-05-08 23:15:00,1.98773,1.98785,1.98769,1.98783,8197371.0
2008-05-08 23:16:00,1.98791,1.98807,1.98785,1.98807,7980680.0
2008-05-08 23:17:00,1.98797,1.98803,1.98785,1.98785,3008776.0
2008-05-08 23:18:00,1.98776,1.98818,1.98776,1.98818,11114236.0
2008-05-08 23:19:00,1.98812,1.98817,1.98783,1.98783,7236047.0
2008-05-08 23:20:00,1.9877,1.9877,1.98749,1.98749,1803861.0
2008-05-08 23:21:00,1.98759,1.98768,1.98746,1.98768,7638131.0
2008-05-08 23:22:00,1.98771,1.98783,1.98762,1.98783,6203070.0
2008-05-08 23:23:00,1.98774,1.98795,1.98767,1.98795,6590724.0
2008-05-08 23:24:00,1.9877,1.98818,1.9877,1.98808,2519423.0
2008-05-08 23:25:00,1.98795,1.98795,1.98776,1.98783,1905896.0
2008-05-08 23:26:00,1.98774,1.98774,1.98748,1.98765,8178673.0
2008-05-08 23:27:00,1.98777,1.98802,1.98777,1.98802,3583116.0
2008-05-08 23:28:00,1.98788,1.98802,1.98756,1.98794,14720828.0
2008-05-08 23:30:00,1.98808,1.98818,1.98808,1.98808,8140956.0
2008-05-08 23:32:00,1.98796,1.98796,1.98764,1.98787,4483089.0
2008-05-08 23:33:00,1.98787,1.98824,1.98779,1.98824,11875090.0
2008-05-08 23:34:00,1.98827,1.98827,1.98795,1.98795,6928950.0
2008-05-08 23:36:00,1.98783,1.98785,1.98767,1.98777,5153712.0
2008-05-08 23:37:00,1.98787,1.98799,1.98787,1.98799,8140181.0
2008-05-08 23:38:00,1.988,1.98822,1.988,1.98821,8711880.0
2008-05-08 23:39:00,1.98814,1.98814,1.98801,1.98807,1698159.0
2008-05-08 23:40:00,1.98818,1.98844,1.9881,1.9881,8721792.0
2008-05-08 23:41:00,1.98808,1.98815,1.98803,1.98815,7956385.0
2008-05-08 23:42:00,1.98812,1.9886,1.98794,1.9886,8262051.0
2008-05-08 23:44:00,1.98863,1.98895,1.98838,1.98838,7334834.0
2008-05-08 23:46:00,1.98843,1.98843,1.98813,1.98813,5884203.0
2008-05-08 23:47:00,1.98811,1.98832,1.98806,1.98832,19762019.0
2008-05-08 23:48:00,1.98851,1.98861,1.98835,1.98845,12586617.0
2008-05-08 23:49:00,1.98857,1.98871,1.98857,1.9886,1659339.0
2008-05-08 23:50:00,1.98839,1.98839,1.988,1.98801,3653264.0
2008-05-08 23:51:00,1.98779,1.98799,1.98759,1.98788,10893152.0
2008-05-08 23:52:00,1.98806,1.98821,1.98806,1.98811,11749891.0
2008-05-08 23:53:00,1.98772,1.9878,1.98749,1.98752,4114153.0
2008-05-08 23:54:00,1.98757,1.98757,1.98746,1.98756,4637111.0
2008-05-08 23:55:00,1.98759,1.98759,1.98738,1.98738,5780575.0
2008-05-08 23:56:00,1.9875,1.98766,1.98746,1.98766,11083920.0
2008-05-08 23:57:00,1.98779,1.98788,1.98779,1.9878,7781681.0
2008-05-08 23:58:00,1.98775,1.98784,1.98766,1.98784,8701184.0
2008-05-08 23:59:00,1.98775,1.98775,1.98722,1.98722,4779327.0
2008-05-09 00:00:00,1.98777,1.98777,1.98757,1.98757,1550039.0
2008-05-09 00:01:00,1.98752,1.98768,1.98749,1.98764,15097530.0
2008-05-09 00:02:00,1.98757,1.98787,1.98757,1.98761,6715823.0
2008-05-09 00:03:00,1.98755,1.98755,1.98747,1.98749,8340384.0
2008-05-09 00:04:00,1.98745,1.98751,1.98738,1.98751,7275844.0
2008-05-09 00:05:00,1.98756,1.98778,1.98756,1.98777,7098943.0
2008-05-09 00:06:00,1.98787,1.98787,1.9875,1.98756,10176277.0
2008-05-09 00:07:00,1.98736,1.98745,1.9873,1.98745,2313117.0
2008-05-09 00:08:00,1.98744,1.98744,1.98708,1.98708,15888535.0
2008-05-09 00:09:00,1.98682,1.98692,1.9868,1.98681,3622618.0
2008-05-09 00:10:00,1.98682,1.98686,1.98676,1.98677,5867452.0
2008-05-09 00:11:00,1.98674,1.98713,1.98674,1.98713,41584319.0
2008-05-09 00:12:00,1.98718,1.98732,1.98718,1.98732,8774079.0
2008-05-09 00:13:00,1.98731,1.98731,1.98716,1.98721,2841982.0
2008-05-09 00:14:00,1.98727,1.98733,1.98714,1.98733,25422685.0
2008-05-09 00:15:00,1.98744,1.98752,1.98736,1.98736,15422951.0
2008-05-09 00:16:00,1.98719,1.98741,1.98717,1.98717,4526214.0
2008-05-09 00:17:00,1.98717,1.98717,1.987,1.98707,6334549.0
2008-05-09 00:18:00,1.98678,1.98741,1.98678,1.98719,8833523.0
2008-05-09 00:19:00,1.98704,1.98704,1.98679,1.98696,5920000.0
2008-05-09 00:20:00,1.98695,1.98695,1.98672,1.98672,2028104.0
2008-05-09 00:21:00,1.98671,1.98694,1.9867,1.9869,21547773.0
2008-05-09 00:22:00,1.98688,1.98688,1.9865,1.98675,3038968.0
2008-05-09 00:23:00,1.98693,1.98711,1.98693,1.98693,4362697.0
2008-05-09 00:24:00,1.98698,1.98735,1.98698,1.98735,16735360.0
2008-05-09 00:25:00,1.98728,1.98728,1.98689,1.98689,7243275.0
2008-05-09 00:26:00,1.98682,1.98682,1.98631,1.98667,12652894.0
2008-05-09 00:27:00,1.98671,1.98673,1.98668,1.9867,12600280.0
2008-05-09 00:28:00,1.98664,1.98693,1.98664,1.98684,12746183.0
2008-05-09 00:29:00,1.98681,1.98709,1.98678,1.98709,6430057.0
2008-05-09 00:30:00,1.98727,1.98754,1.98727,1.98754,10416546.0
2008-05-09 00:31:00,1.98768,1.98768,1.98757,1.98757,37090236.0
2008-05-09 00:32:00,1.98751,1.98788,1.98751,1.98788,7174886.0
2008-05-09 00:33:00,1.98778,1.98801,1.98778,1.98794,8615474.0
2008-05-09 00:34:00,1.9879,1.98798,1.98789,1.98797,3938124.0
2008-05-09 00:35:00,1.98786,1.98788,1.98777,1.98777,4687614.0
2008-05-09 00:36:00,1.98785,1.98793,1.98745,1.98793,9470987.0
2008-05-09 00:37:00,1.98791,1.98791,1.9877,1.98788,8131798.0
2008-05-09 00:38:00,1.9879,1.98801,1.98788,1.98801,11418179.0
2008-05-09 00:39:00,1.98779,1.98786,1.98773,1.98777,1706997.0
2008-05-09 00:40:00,1.98765,1.98765,1.98748,1.98751,7229374.0
2008-05-09 00:41:00,1.98753,1.98769,1.98753,1.98756,17531807.0
2008-05-09 00:42:00,1.98756,1.98756,1.98733,1.98733,8564263.0
2008-05-09 00:43:00,1.98724,1.98756,1.98716,1.98756,8503375.0
2008-05-09 00:44:00,1.98769,1.98769,1.98755,1.98756,3666174.0
2008-05-09 00:45:00,1.98751,1.98788,1.98751,1.98788,1039890.0
2008-05-09 00:46:00,1.98795,1.98824,1.98788,1.9881,7656174.0
2008-05-09 00:47:00,1.98801,1.98801,1.98771,1.98771,8791860.0
2008-05-09 00:48:00,1.98778,1.98778,1.98764,1.98764,5879212.0
2008-05-09 00:49:00,1.98773,1.98786,1.98766,1.98786,7748615.0
2008-05-09 00:50:00,1.98783,1.98797,1.98783,1.98792,5603630.0
2008-05-09 00:51:00,1.98788,1.98791,1.98788,1.98791,2902740.0
2008-05-09 00:52:00,1.9879,1.98813,1.9879,1.98806,6953113.0
2008-05-09 00:53:00,1.9881,1.9881,1.98792,1.98795,1830859.0
2008-05-09 00:54:00,1.9879,1.9879,1.98772,1.98777,1778520.0
2008-05-09 00:55:00,1.98761,1.98761,1.98725,1.98725,10513631.0
2008-05-09 00:56:00,1.9874,1.9875,1.98728,1.98747,7152140.0
2008-05-09 00:57:00,1.98743,1.98743,1.98708,1.98708,3069608.0
2008-05-09 00:58:00,1.98724,1.98724,1.98702,1.98702,21488577.0
2008-05-09 00:59:00,1.98704,1.98753,1.98704,1.98753,15177861.0
2008-05-09 01:00:00,1.98755,1.98757,1.98732,1.98732,12371185.0
2008-05-09 01:01:00,1.98712,1.98722,1.98705,1.98705,3236455.0
2008-05-09 01:02:00,1.98681,1.98716,1.98681,1.98716,17936821.0
2008-05-09 01:03:00,1.98711,1.98725,1.98706,1.98725,6138630.0
2008-05-09 01:04:00,1.98736,1.98753,1.98734,1.98753,14364848.0
2008-05-09 01:05:00,1.98743,1.98744,1.98733,1.98733,6771233.0
2008-05-09 01:06:00,1.98747,1.98756,1.98733,1.98733,26699753.0
2008-05-09 01:07:00,1.98725,1.98725,1.9868,1.98716,3019572.0
2008-05-09 01:08:00,1.9872,1.98746,1.98704,1.98715,32092144.0
2008-05-09 01:09:00,1.98707,1.98707,1.9868,1.98689,9978800.0
2008-05-09 01:10:00,1.98709,1.98722,1.98673,1.98722,17249502.0
2008-05-09 01:11:00,1.98722,1.98722,1.98651,1.98673,6349169.0
2008-05-09 01:12:00,1.98694,1.98708,1.98693,1.98693,13059256.0
2008-05-09 01:13:00,1.98681,1.98681,1.98654,1.98676,1378815.0
2008-05-09 01:14:00,1.98709,1.9873,1.98704,1.98704,6823043.0
2008-05-09 01:15:00,1.98695,1.98695,1.98678,1.98694,2291498.0
2008-05-09 01:16:00,1.987,1.98711,1.98697,1.98707,1339419.0
2008-05-09 01:17:00,1.98703,1.98708,1.98696,1.98701,9418921.0
2008-05-09 01:18:00,1.98703,1.98703,1.98658,1.98658,5989030.0
2008-05-09 01:19:00,1.98651,1.98651,1.9864,1.9864,5637096.0
2008-05-09 01:20:00,1.9864,1.9865,1.9864,1.98644,6932652.0
2008-05-09 01:21:00,1.98643,1.98643,1.98597,1.986,5640583.0
2008-05-09 01:22:00,1.98583,1.98603,1.98578,1.98603,8160501.0
2008-05-09 01:23:00,1.98602,1.98602,1.98592,1.98599,5423095.0
2008-05-09 01:24:00,1.98601,1.98601,1.98569,1.98569,7006788.0
2008-05-09 01:25:00,1.98568,1.98582,1.98568,1.98582,17167961.0
2008-05-09 01:26:00,1.98588,1.98588,1.98553,1.98553,3963274.0
2008-05-09 01:27:00,1.98581,1.98596,1.98581,1.98596,2088751.0
2008-05-09 01:28:00,1.986,1.98619,1.98595,1.98619,9158835.0
2008-05-09 01:29:00,1.9862,1.9863,1.9859,1.9859,21287083.0
2008-05-09 01:30:00,1.98642,1.98655,1.98613,1.98655,6219107.0
2008-05-09 01:31:00,1.98655,1.9867,1.98655,1.9867,7049535.0
2008-05-09 01:32:00,1.98673,1.98673,1.98631,1.98638,6396520.0
2008-05-09 01:33:00,1.98648,1.9871,1.98648,1.9871,2824428.0
2008-05-09 01:34:00,1.98724,1.98724,1.98707,1.98718,4931633.0
2008-05-09 01:35:00,1.9872,1.98744,1.9872,1.98737,4091231.0
2008-05-09 01:36:00,1.98755,1.98776,1.98755,1.98776,4771470.0
2008-05-09 01:37:00,1.9878,1.98783,1.98751,1.98751,6802214.0
2008-05-09 01:38:00,1.98748,1.98748,1.98726,1.98733,9220060.0
2008-05-09 01:39:00,1.98732,1.98763,1.98732,1.98733,5200130.0
2008-05-09 01:40:00,1.98736,1.98739,1.98725,1.98728,3057401.0
2008-05-09 01:41:00,1.98712,1.98717,1.98711,1.98716,2248073.0
2008-05-09 01:42:00,1.98731,1.98742,1.987,1.98727,1294394.0
2008-05-09 01:43:00,1.98707,1.98719,1.98698,1.98719,1227895.0
2008-05-09 01:44:00,1.98719,1.98723,1.98703,1.98714,4283599.0
2008-05-09 01:46:00,1.98727,1.98768,1.98727,1.98768,4642358.0
2008-05-09 01:47:00,1.98779,1.98792,1.98779,1.98791,3232030.0
2008-05-09 01:48:00,1.98787,1.98791,1.98782,1.98791,6676310.0
2008-05-09 01:49:00,1.98788,1.98789,1.98785,1.98787,9235698.0
2008-05-09 01:50:00,1.988,1.98817,1.988,1.98801,498899.0
2008-05-09 01:51:00,1.98773,1.9881,1.98773,1.9881,4952877.0
2008-05-09 01:52:00,1.98813,1.98846,1.98813,1.98846,1574817.0
2008-05-09 01:53:00,1.9886,1.98895,1.9886,1.98895,6433541.0
2008-05-09 01:54:00,1.98896,1.98899,1.98721,1.98895,1650559.0
2008-05-09 01:55:00,1.98878,1.98905,1.98865,1.98905,6582445.0
2008-05-09 01:56:00,1.98917,1.98932,1.98917,1.98927,7966806.0
2008-05-09 01:57:00,1.98909,1.98909,1.9889,1.98896,8869190.0
2008-05-09 01:58:00,1.98906,1.98919,1.98904,1.98904,9738230.0
2008-05-09 01:59:00,1.98889,1.98889,1.98852,1.98854,8518370.0
2008-05-09 02:00:00,1.98872,1.98886,1.98862,1.98886,10201978.0
2008-05-09 02:01:00,1.98878,1.98891,1.98859,1.98875,10992173.0
2008-05-09 02:02:00,1.98857,1.98869,1.98834,1.98834,23838283.0
2008-05-09 02:03:00,1.98833,1.9884,1.98821,1.98836,6775217.0
2008-05-09 02:04:00,1.9884,1.9884,1.98782,1.98802,19579739.0
2008-05-09 02:05:00,1.98794,1.98809,1.98778,1.988,6795519.0
2008-05-09 02:06:00,1.98813,1.98819,1.98805,1.98805,2975075.0
2008-05-09 02:07:00,1.98785,1.98785,1.98754,1.9878,13438217.0
2008-05-09 02:08:00,1.98803,1.98818,1.988,1.988,6786733.0
2008-05-09 02:09:00,1.98774,1.98778,1.98767,1.98778,7210635.0
2008-05-09 02:10:00,1.98779,1.98794,1.98759,1.98794,1840763.0
2008-05-09 02:11:00,1.9879,1.9879,1.98771,1.98782,2639934.0
2008-05-09 02:12:00,1.98808,1.98819,1.98793,1.98793,10297704.0
2008-05-09 02:13:00,1.98795,1.98801,1.98783,1.98801,3039444.0
2008-05-09 02:14:00,1.98794,1.98805,1.98784,1.98784,1108109.0
2008-05-09 02:15:00,1.98779,1.98805,1.98745,1.98745,7088876.0
2008-05-09 02:16:00,1.98792,1.98797,1.98751,1.98785,10625927.0
2008-05-09 02:17:00,1.98795,1.98811,1.98793,1.98808,15322605.0
2008-05-09 02:18:00,1.98824,1.98824,1.98785,1.98787,5116917.0
2008-05-09 02:19:00,1.98768,1.98814,1.98768,1.98807,6806345.0
2008-05-09 02:20:00,1.9881,1.98821,1.98787,1.98787,3676918.0
2008-05-09 02:21:00,1.98804,1.98804,1.98766,1.98766,13517396.0
2008-05-09 02:22:00,1.98755,1.98755,1.98713,1.98713,3686811.0
2008-05-09 02:24:00,1.98713,1.98755,1.98713,1.98753,1737028.0
2008-05-09 02:26:00,1.98764,1.9878,1.98764,1.98774,10306243.0
2008-05-09 02:27:00,1.98757,1.98757,1.98703,1.98703,2324103.0
2008-05-09 02:28:00,1.987,1.98705,1.98664,1.98705,6530609.0
2008-05-09 02:29:00,1.98694,1.98699,1.98686,1.98687,3809713.0
2008-05-09 02:30:00,1.98708,1.98777,1.98708,1.98777,8346069.0
2008-05-09 02:31:00,1.98768,1.98768,1.98706,1.98707,8715889.0
2008-05-09 02:32:00,1.98687,1.98687,1.98633,1.98633,8880020.0
2008-05-09 02:33:00,1.98627,1.98637,1.98612,1.98612,3031072.0
2008-05-09 02:34:00,1.98642,1.98649,1.98636,1.98639,10137010.0
2008-05-09 02:35:00,1.98643,1.98661,1.98636,1.98661,2800549.0
2008-05-09 02:36:00,1.98679,1.98705,1.98679,1.9869,5205362.0
2008-05-09 02:37:00,1.98664,1.98666,1.98643,1.98643,27330053.0
2008-05-09 02:38:00,1.98644,1.9866,1.98644,1.9866,5553947.0
2008-05-09 02:39:00,1.98666,1.98686,1.98665,1.98668,2727570.0
2008-05-09 02:40:00,1.9867,1.98689,1.98663,1.98683,4244883.0
2008-05-09 02:41:00,1.9869,1.98739,1.9869,1.98739,4535860.0
2008-05-09 02:42:00,1.98723,1.98728,1.98717,1.98717,8444087.0
2008-05-09 02:44:00,1.98728,1.98728,1.98708,1.98716,6787162.0
2008-05-09 02:45:00,1.9873,1.9873,1.98706,1.98706,17317554.0
2008-05-09 02:46:00,1.98704,1.98714,1.98661,1.98684,3312106.0
2008-05-09 02:47:00,1.98698,1.98699,1.98684,1.98684,3528482.0
2008-05-09 02:48:00,1.98676,1.98676,1.9866,1.98673,6368010.0
2008-05-09 02:49:00,1.98674,1.98674,1.98644,1.98644,4146649.0
2008-05-09 02:50:00,1.98633,1.98633,1.98619,1.98622,9470438.0
2008-05-09 02:51:00,1.98616,1.98616,1.98591,1.98591,12386113.0
2008-05-09 02:52:00,1.98599,1.98618,1.98568,1.9858,6448351.0
2008-05-09 02:53:00,1.98596,1.98623,1.98596,1.98623,22383282.0
2008-05-09 02:54:00,1.98625,1.98654,1.98625,1.98645,6243364.0
2008-05-09 02:55:00,1.98642,1.98658,1.98634,1.98641,3670642.0
2008-05-09 02:56:00,1.98647,1.98647,1.98609,1.98633,5284229.0
2008-05-09 02:57:00,1.98631,1.98632,1.9862,1.98622,6619543.0
2008-05-09 02:58:00,1.98607,1.98619,1.98602,1.98602,6770328.0
2008-05-09 02:59:00,1.98599,1.98609,1.98579,1.98579,29554529.0
2008-05-09 03:00:00,1.9857,1.9857,1.98529,1.98529,9867872.0
2008-05-09 03:01:00,1.98517,1.98521,1.98505,1.98505,2592689.0
2008-05-09 03:02:00,1.98502,1.98502,1.98451,1.98451,7513300.0
2008-05-09 03:03:00,1.98449,1.9848,1.98449,1.98465,5268798.0
2008-05-09 03:04:00,1.98462,1.98476,1.9845,1.98476,1099650.0
2008-05-09 03:05:00,1.98474,1.98478,1.98449,1.98459,2995459.0
2008-05-09 03:06:00,1.98452,1.98452,1.98415,1.98415,3747703.0
2008-05-09 03:07:00,1.98418,1.98456,1.98416,1.98456,5615416.0
2008-05-09 03:08:00,1.98473,1.9848,1.98468,1.98468,4956312.0
2008-05-09 03:09:00,1.98463,1.98471,1.98454,1.98471,39544610.0
2008-05-09 03:10:00,1.98469,1.98475,1.98441,1.98469,3423812.0
2008-05-09 03:11:00,1.98458,1.98458,1.98443,1.98443,7657613.0
2008-05-09 03:12:00,1.98448,1.98479,1.98448,1.98479,10290209.0
2008-05-09 03:13:00,1.98481,1.98494,1.98479,1.98483,8868621.0
2008-05-09 03:14:00,1.98487,1.98511,1.98487,1.98511,4046374.0
2008-05-09 03:15:00,1.98502,1.98502,1.98493,1.98495,10595449.0
2008-05-09 03:16:00,1.98485,1.98497,1.98481,1.98481,9673249.0
2008-05-09 03:17:00,1.98475,1.98475,1.98444,1.98448,672398.0
2008-05-09 03:18:00,1.98474,1.98493,1.98474,1.98479,8220217.0
2008-05-09 03:19:00,1.9848,1.98491,1.98474,1.98485,2015774.0
2008-05-09 03:20:00,1.98477,1.9849,1.98442,1.9849,14400396.0
2008-05-09 03:21:00,1.98506,1.98548,1.98506,1.98548,3720253.0
2008-05-09 03:22:00,1.98555,1.98555,1.98541,1.98552,3857335.0
2008-05-09 03:23:00,1.98555,1.98563,1.98553,1.9856,5540455.0
2008-05-09 03:24:00,1.98577,1.9859,1.98577,1.9859,2043162.0
2008-05-09 03:25:00,1.98583,1.98583,1.98508,1.98513,7708579.0
2008-05-09 03:26:00,1.985,1.98514,1.98493,1.98509,2548428.0
2008-05-09 03:27:00,1.98512,1.98512,1.985,1.98506,5357627.0
2008-05-09 03:28:00,1.98514,1.98528,1.98513,1.98517,1700369.0
2008-05-09 03:29:00,1.98515,1.98517,1.98503,1.98503,13451750.0
2008-05-09 03:30:00,1.98517,1.98527,1.98517,1.9852,12714044.0
2008-05-09 03:31:00,1.98515,1.98515,1.98496,1.98506,3174819.0
2008-05-09 03:32:00,1.98514,1.98514,1.98511,1.98511,462238.0
2008-05-09 03:33:00,1.98517,1.98546,1.98517,1.98518,46875973.0
2008-05-09 03:34:00,1.98512,1.98534,1.98512,1.98514,19206739.0
2008-05-09 03:35:00,1.98529,1.98549,1.9852,1.98521,7442221.0
2008-05-09 03:36:00,1.98523,1.98523,1.98503,1.98503,6573988.0
2008-05-09 03:37:00,1.98473,1.98512,1.98473,1.98512,11490642.0
2008-05-09 03:38:00,1.98517,1.98534,1.98517,1.98531,3959638.0
2008-05-09 03:39:00,1.98513,1.98516,1.98487,1.98487,12308612.0
2008-05-09 03:40:00,1.98496,1.98506,1.98491,1.98506,29067064.0
2008-05-09 03:41:00,1.98506,1.9853,1.9849,1.9853,10388178.0
2008-05-09 03:42:00,1.98548,1.98578,1.98548,1.98575,3736749.0
2008-05-09 03:43:00,1.9858,1.98597,1.98578,1.98597,9174549.0
2008-05-09 03:44:00,1.98605,1.9861,1.98596,1.98605,3402129.0
2008-05-09 03:45:00,1.98606,1.98609,1.98594,1.98606,29189146.0
2008-05-09 03:46:00,1.98601,1.98605,1.98592,1.98605,9457752.0
2008-05-09 03:47:00,1.98587,1.98587,1.98555,1.98555,9467673.0
2008-05-09 03:48:00,1.98538,1.98538,1.98493,1.98493,586425.0
2008-05-09 03:49:00,1.98479,1.98479,1.98431,1.98431,5701362.0
2008-05-09 03:50:00,1.98422,1.98422,1.98413,1.98414,4052291.0
2008-05-09 03:51:00,1.9842,1.98426,1.98402,1.98426,2795234.0
2008-05-09 03:52:00,1.98431,1.98431,1.98413,1.98417,7875317.0
2008-05-09 03:53:00,1.98407,1.98407,1.98386,1.98394,13922150.0
2008-05-09 03:54:00,1.98391,1.98391,1.9838,1.9838,4119630.0
2008-05-09 03:55:00,1.98375,1.98375,1.9835,1.98369,3575699.0
2008-05-09 03:56:00,1.98372,1.98378,1.98367,1.98367,3090102.0
2008-05-09 03:57:00,1.98362,1.98362,1.98352,1.9836,4014305.0
2008-05-09 03:58:00,1.98377,1.98423,1.98254,1.98419,10462919.0
2008-05-09 03:59:00,1.98416,1.98416,1.98398,1.98398,7986977.0
2008-05-09 04:00:00,1.98395,1.98395,1.98352,1.98385,7580320.0
2008-05-09 04:01:00,1.9837,1.98398,1.98352,1.98398,4775896.0
2008-05-09 04:02:00,1.98397,1.98417,1.98397,1.98407,6250047.0
2008-05-09 04:03:00,1.98394,1.98402,1.98358,1.98358,6549669.0
2008-05-09 04:04:00,1.98366,1.98376,1.98356,1.98376,1762578.0
2008-05-09 04:05:00,1.98388,1.98417,1.98388,1.98401,15353159.0
2008-05-09 04:06:00,1.98395,1.98397,1.98364,1.98364,5924787.0
2008-05-09 04:07:00,1.98365,1.98369,1.98356,1.98365,3540146.0
2008-05-09 04:08:00,1.98382,1.98382,1.9836,1.98375,4897273.0
2008-05-09 04:09:00,1.98367,1.98372,1.98358,1.98359,5526816.0
2008-05-09 04:10:00,1.98355,1.98355,1.98296,1.98343,7042604.0
2008-05-09 04:11:00,1.98333,1.98335,1.98321,1.98327,382673.0
2008-05-09 04:12:00,1.98323,1.98323,1.98251,1.98251,19018928.0
2008-05-09 04:13:00,1.98253,1.98254,1.98218,1.98251,10767971.0
2008-05-09 04:14:00,1.98247,1.98247,1.98224,1.9823,3291009.0
2008-05-09 04:15:00,1.98238,1.98251,1.98233,1.98233,2454489.0
2008-05-09 04:16:00,1.98232,1.98243,1.98229,1.98243,7199721.0
2008-05-09 04:17:00,1.98247,1.98264,1.98193,1.98193,3915665.0
2008-05-09 04:18:00,1.98193,1.98244,1.98193,1.98244,10780988.0
2008-05-09 04:19:00,1.98245,1.98292,1.98238,1.98292,10896673.0
2008-05-09 04:20:00,1.98291,1.98308,1.98291,1.98306,11029963.0
2008-05-09 04:21:00,1.983,1.98317,1.98298,1.9831,9511949.0
2008-05-09 04:22:00,1.98302,1.98302,1.98246,1.98246,5816644.0
2008-05-09 04:23:00,1.98262,1.98293,1.98262,1.98293,3470319.0
2008-05-09 04:24:00,1.98291,1.983,1.9829,1.983,9606877.0
2008-05-09 04:25:00,1.98288,1.98288,1.98263,1.98263,9636675.0
2008-05-09 04:26:00,1.98254,1.98293,1.98254,1.98293,4693065.0
2008-05-09 04:27:00,1.98271,1.98278,1.98256,1.98278,23562489.0
2008-05-09 04:28:00,1.9828,1.98284,1.98272,1.98278,1149986.0
2008-05-09 04:29:00,1.98268,1.98268,1.98217,1.98258,6244859.0
2008-05-09 04:30:00,1.98255,1.98267,1.98241,1.98267,10832922.0
2008-05-09 04:31:00,1.98279,1.98303,1.98279,1.98303,3972104.0
2008-05-09 04:32:00,1.9831,1.98312,1.98296,1.98307,3463963.0
2008-05-09 04:33:00,1.98297,1.98297,1.98289,1.98293,3082410.0
2008-05-09 04:34:00,1.98307,1.98324,1.98307,1.98313,4585515.0
2008-05-09 04:35:00,1.98298,1.98298,1.98274,1.98274,8369726.0
2008-05-09 04:36:00,1.98253,1.98262,1.98214,1.98222,6293902.0
2008-05-09 04:37:00,1.98219,1.98232,1.98209,1.9823,6044335.0
2008-05-09 04:38:00,1.98209,1.98209,1.9817,1.98176,3104792.0
2008-05-09 04:39:00,1.9819,1.98231,1.98188,1.98231,2016694.0
2008-05-09 04:40:00,1.98232,1.98243,1.9822,1.98243,14720893.0
2008-05-09 04:41:00,1.98253,1.98264,1.98253,1.98264,7183956.0
2008-05-09 04:42:00,1.98257,1.98257,1.98224,1.98233,8126541.0
2008-05-09 04:43:00,1.9824,1.98247,1.98232,1.98247,3521086.0
2008-05-09 04:44:00,1.98248,1.9826,1.98244,1.98251,2288016.0
2008-05-09 04:45:00,1.98242,1.98246,1.98217,1.98226,7466294.0
2008-05-09 04:46:00,1.98224,1.98236,1.98224,1.98235,5817422.0
2008-05-09 04:47:00,1.98236,1.98236,1.98205,1.98224,7609901.0
2008-05-09 04:48:00,1.98243,1.98277,1.98243,1.98251,5819235.0
2008-05-09 04:49:00,1.98251,1.98274,1.98251,1.98274,6835212.0
2008-05-09 04:50:00,1.98281,1.98281,1.98266,1.9827,21488035.0
2008-05-09 04:51:00,1.98271,1.98284,1.98271,1.98284,2293021.0
2008-05-09 04:52:00,1.98279,1.98279,1.9823,1.9823,6161377.0
2008-05-09 04:53:00,1.98237,1.98285,1.98237,1.98281,4051452.0
2008-05-09 04:54:00,1.98277,1.98277,1.98246,1.9826,8547515.0
2008-05-09 04:55:00,1.98263,1.98263,1.98221,1.98221,8231583.0
2008-05-09 04:56:00,1.98234,1.98253,1.98225,1.98226,20268230.0
2008-05-09 04:57:00,1.98213,1.98246,1.98213,1.98246,3390412.0
2008-05-09 04:58:00,1.98237,1.98271,1.98237,1.98271,10211029.0
2008-05-09 04:59:00,1.98278,1.98292,1.9827,1.98292,4573286.0
2008-05-09 05:00:00,1.98293,1.9832,1.98293,1.9832,4467579.0
2008-05-09 05:01:00,1.98327,1.98335,1.98317,1.98322,12655607.0
2008-05-09 05:02:00,1.98323,1.98376,1.98323,1.98376,7839308.0
2008-05-09 05:03:00,1.98388,1.98422,1.98388,1.98397,10536037.0
2008-05-09 05:04:00,1.98383,1.98383,1.9836,1.98379,3506095.0
2008-05-09 05:05:00,1.98379,1.98379,1.98356,1.98369,16220677.0
2008-05-09 05:06:00,1.98354,1.9836,1.98341,1.98348,4718703.0
2008-05-09 05:08:00,1.98356,1.98368,1.98355,1.98356,17499160.0
2008-05-09 05:09:00,1.98365,1.98372,1.98363,1.98367,7143838.0
2008-05-09 05:10:00,1.98359,1.98366,1.98352,1.98352,13221261.0
2008-05-09 05:11:00,1.98363,1.98372,1.98357,1.98369,6330884.0
2008-05-09 05:12:00,1.98363,1.98363,1.98331,1.98331,4984568.0
2008-05-09 05:13:00,1.98338,1.98342,1.98335,1.98338,3721300.0
2008-05-09 05:14:00,1.98334,1.98334,1.98311,1.98311,8228614.0
2008-05-09 05:15:00,1.98318,1.98323,1.9831,1.98323,18231606.0
2008-05-09 05:16:00,1.98317,1.98319,1.98304,1.98314,4666879.0
2008-05-09 05:17:00,1.98322,1.98331,1.98308,1.98318,2425952.0
2008-05-09 05:18:00,1.98324,1.98333,1.98323,1.98328,2538781.0
2008-05-09 05:19:00,1.98317,1.98317,1.9827,1.9827,2132664.0
2008-05-09 05:20:00,1.98261,1.98279,1.98261,1.98279,24360271.0
2008-05-09 05:21:00,1.98264,1.98281,1.98264,1.98266,9180513.0
2008-05-09 05:22:00,1.9825,1.9825,1.98193,1.98197,1443083.0
2008-05-09 05:23:00,1.98196,1.98222,1.98181,1.98219,8478709.0
2008-05-09 05:24:00,1.98232,1.9828,1.98232,1.98269,5226945.0
2008-05-09 05:25:00,1.98239,1.98249,1.98206,1.98233,13827484.0
2008-05-09 05:26:00,1.98231,1.98243,1.98229,1.98229,8051328.0
2008-05-09 05:27:00,1.98241,1.98274,1.98235,1.98274,11336618.0
2008-05-09 05:28:00,1.98284,1.98284,1.98267,1.98267,4891337.0
2008-05-09 05:29:00,1.98259,1.98271,1.98232,1.98271,11223300.0
2008-05-09 05:30:00,1.98286,1.98286,1.98264,1.98279,8870565.0
2008-05-09 05:31:00,1.98277,1.98277,1.98244,1.98245,6186081.0
2008-05-09 05:32:00,1.98258,1.98316,1.98258,1.98291,2679968.0
2008-05-09 05:33:00,1.98275,1.98277,1.98249,1.98277,13146696.0
2008-05-09 05:34:00,1.98282,1.98282,1.98265,1.98266,4628394.0
2008-05-09 05:35:00,1.98279,1.98294,1.98279,1.98282,12833197.0
2008-05-09 05:36:00,1.98271,1.98278,1.98262,1.98276,3855058.0
2008-05-09 05:38:00,1.98277,1.98277,1.98245,1.98258,4812732.0
2008-05-09 05:39:00,1.98264,1.98287,1.98263,1.98276,16553998.0
2008-05-09 05:40:00,1.98259,1.98259,1.98239,1.9824,6747025.0
2008-05-09 05:41:00,1.98227,1.98238,1.98224,1.98238,6273019.0
2008-05-09 05:42:00,1.98226,1.9824,1.98226,1.98236,9781035.0
2008-05-09 05:43:00,1.98245,1.98245,1.98232,1.98232,5590789.0
2008-05-09 05:44:00,1.98206,1.98232,1.98202,1.98202,6488644.0
2008-05-09 05:45:00,1.98201,1.98218,1.98201,1.98218,8107955.0
2008-05-09 05:46:00,1.98213,1.98213,1.98174,1.98174,25796069.0
2008-05-09 05:47:00,1.98147,1.98174,1.98147,1.98174,11293459.0
2008-05-09 05:48:00,1.98173,1.98194,1.98173,1.98194,4295180.0
2008-05-09 05:49:00,1.98193,1.98209,1.98193,1.98202,4558954.0
2008-05-09 05:50:00,1.9819,1.9819,1.98169,1.98169,18584455.0
2008-05-09 05:51:00,1.98176,1.98176,1.98156,1.98158,6786777.0
2008-05-09 05:52:00,1.98159,1.98168,1.98155,1.98168,11506929.0
2008-05-09 05:53:00,1.98164,1.98173,1.98162,1.98173,6715675.0
2008-05-09 05:54:00,1.98165,1.98181,1.98154,1.98181,3588860.0
2008-05-09 05:55:00,1.98191,1.98197,1.98042,1.98185,10160216.0
2008-05-09 05:56:00,1.98182,1.98193,1.98174,1.98184,4278740.0
2008-05-09 05:57:00,1.98176,1.9818,1.98129,1.9814,14352109.0
2008-05-09 05:58:00,1.98134,1.98183,1.98134,1.98183,6742409.0
2008-05-09 05:59:00,1.98193,1.98231,1.98193,1.98231,8023980.0
2008-05-09 06:00:00,1.98241,1.98264,1.98241,1.98253,10413652.0
2008-05-09 06:01:00,1.98262,1.98262,1.98245,1.98252,9289692.0
2008-05-09 06:02:00,1.98253,1.98259,1.98252,1.98256,9134824.0
2008-05-09 06:03:00,1.98251,1.98259,1.9824,1.98244,1981541.0
2008-05-09 06:04:00,1.98243,1.98243,1.98224,1.9823,4178514.0
2008-05-09 06:05:00,1.98219,1.98219,1.98195,1.98195,9057651.0
2008-05-09 06:06:00,1.98195,1.98195,1.98174,1.98174,1886475.0
2008-05-09 06:07:00,1.98173,1.98189,1.98167,1.98189,36561190.0
2008-05-09 06:08:00,1.98195,1.98204,1.98182,1.98204,6823450.0
2008-05-09 06:09:00,1.9821,1.98217,1.98199,1.98216,7949561.0
2008-05-09 06:10:00,1.98218,1.98221,1.98204,1.98219,10394820.0
2008-05-09 06:11:00,1.98212,1.98219,1.98189,1.98189,5873471.0
2008-05-09 06:12:00,1.98196,1.982,1.9818,1.982,3049187.0
2008-05-09 06:13:00,1.98203,1.9822,1.982,1.98202,9922337.0
2008-05-09 06:14:00,1.98191,1.98213,1.98191,1.98213,5972161.0
2008-05-09 06:15:00,1.98203,1.98212,1.98188,1.98205,6423213.0
2008-05-09 06:16:00,1.98206,1.98206,1.98185,1.98192,4574204.0
2008-05-09 06:17:00,1.98195,1.98196,1.98181,1.98181,2055891.0
2008-05-09 06:18:00,1.98178,1.98178,1.98125,1.98147,57250706.0
2008-05-09 06:19:00,1.98138,1.98143,1.98122,1.98127,2334675.0
2008-05-09 06:20:00,1.98121,1.98137,1.98121,1.98128,5531434.0
2008-05-09 06:21:00,1.98127,1.98139,1.98118,1.98139,4403629.0
2008-05-09 06:22:00,1.98139,1.98139,1.981,1.981,5641818.0
2008-05-09 06:23:00,1.98079,1.98146,1.98079,1.98146,9606977.0
2008-05-09 06:24:00,1.98164,1.98188,1.98164,1.98188,7382194.0
2008-05-09 06:25:00,1.9819,1.9819,1.98133,1.98133,588740.0
2008-05-09 06:26:00,1.98158,1.9817,1.98151,1.9817,3720891.0
2008-05-09 06:27:00,1.98154,1.98158,1.98154,1.98154,495046.0
2008-05-09 06:28:00,1.98148,1.98156,1.98009,1.98154,1732143.0
2008-05-09 06:29:00,1.98154,1.98157,1.98152,1.98152,6552527.0
2008-05-09 06:30:00,1.98144,1.98144,1.98124,1.98124,4513085.0
2008-05-09 06:31:00,1.98114,1.98116,1.98101,1.98105,4444350.0
2008-05-09 06:32:00,1.98102,1.98102,1.98087,1.98097,10485898.0
2008-05-09 06:33:00,1.98095,1.98107,1.98086,1.98107,776761.0
2008-05-09 06:34:00,1.98103,1.98106,1.9809,1.98106,1461858.0
2008-05-09 06:35:00,1.98097,1.98097,1.98079,1.98081,4845960.0
2008-05-09 06:36:00,1.98079,1.98079,1.98061,1.98063,23828061.0
2008-05-09 06:37:00,1.98048,1.98055,1.98034,1.98034,6461961.0
2008-05-09 06:38:00,1.98059,1.98103,1.98059,1.98103,2743370.0
2008-05-09 06:40:00,1.98101,1.98101,1.98068,1.9807,2875056.0
2008-05-09 06:41:00,1.98068,1.98085,1.98067,1.98085,5060849.0
2008-05-09 06:42:00,1.9809,1.98103,1.98077,1.98077,1932538.0
2008-05-09 06:43:00,1.9809,1.9809,1.98073,1.98083,9853718.0
2008-05-09 06:44:00,1.98088,1.98106,1.98088,1.98106,8447130.0
2008-05-09 06:45:00,1.98112,1.98119,1.98103,1.98115,20865359.0
2008-05-09 06:46:00,1.9813,1.98151,1.9813,1.98151,1361717.0
2008-05-09 06:47:00,1.98151,1.98176,1.98151,1.98171,5756396.0
2008-05-09 06:48:00,1.98171,1.98185,1.98167,1.98185,9724205.0
2008-05-09 06:49:00,1.98149,1.98195,1.98149,1.98195,4535303.0
2008-05-09 06:50:00,1.98187,1.98189,1.98149,1.98149,6545359.0
2008-05-09 06:51:00,1.98142,1.98164,1.98117,1.98164,6179023.0
2008-05-09 06:52:00,1.98156,1.98156,1.98125,1.98136,6695761.0
2008-05-09 06:53:00,1.98147,1.98157,1.98142,1.98152,7562094.0
2008-05-09 06:54:00,1.98142,1.9815,1.98123,1.98123,8908043.0
2008-05-09 06:55:00,1.98109,1.98133,1.98094,1.98133,8084073.0
2008-05-09 06:56:00,1.9814,1.98152,1.98133,1.98144,12806934.0
2008-05-09 06:57:00,1.98136,1.98147,1.98132,1.98138,6547698.0
2008-05-09 06:58:00,1.9813,1.98146,1.9813,1.98139,3268195.0
2008-05-09 06:59:00,1.98137,1.98151,1.9813,1.9813,10043786.0
2008-05-09 07:00:00,1.98139,1.98159,1.98139,1.98142,5437633.0
2008-05-09 07:01:00,1.98127,1.98127,1.98097,1.98097,2764287.0
2008-05-09 07:02:00,1.98118,1.98144,1.98118,1.98133,11430015.0
2008-05-09 07:03:00,1.98123,1.98141,1.98113,1.98141,3953405.0
2008-05-09 07:04:00,1.98154,1.98159,1.98143,1.98153,13747026.0
2008-05-09 07:05:00,1.98163,1.98191,1.98163,1.98189,6118698.0
2008-05-09 07:06:00,1.98195,1.98237,1.98195,1.98229,2007994.0
2008-05-09 07:07:00,1.98236,1.98261,1.98234,1.98234,10386594.0
2008-05-09 07:08:00,1.98203,1.98241,1.98203,1.98237,7392743.0
2008-05-09 07:10:00,1.98224,1.98224,1.98195,1.98195,6470649.0
2008-05-09 07:11:00,1.98174,1.98174,1.97996,1.9814,5460224.0
2008-05-09 07:12:00,1.98135,1.98136,1.98094,1.98136,21660475.0
2008-05-09 07:13:00,1.98137,1.98148,1.98121,1.98121,2468354.0
2008-05-09 07:14:00,1.9812,1.9812,1.98109,1.98109,5477133.0
2008-05-09 07:15:00,1.98112,1.98121,1.98103,1.98107,8180585.0
2008-05-09 07:16:00,1.98117,1.98117,1.98097,1.98103,16296314.0
2008-05-09 07:17:00,1.98105,1.98113,1.98105,1.98112,9334939.0
2008-05-09 07:18:00,1.98113,1.98119,1.981,1.98119,8995041.0
2008-05-09 07:19:00,1.98121,1.98121,1.98105,1.98121,18800196.0
2008-05-09 07:20:00,1.98123,1.98125,1.98112,1.98112,3062414.0
2008-05-09 07:21:00,1.98103,1.98104,1.9809,1.98093,6794742.0
2008-05-09 07:22:00,1.98088,1.98116,1.98088,1.98101,2134540.0
2008-05-09 07:23:00,1.98107,1.9811,1.98079,1.98079,3663107.0
2008-05-09 07:24:00,1.9808,1.9809,1.98071,1.98071,8361471.0
2008-05-09 07:25:00,1.98073,1.98077,1.98043,1.98077,2436177.0
2008-05-09 07:26:00,1.98087,1.98099,1.98072,1.98099,4303250.0
2008-05-09 07:27:00,1.98108,1.98117,1.98096,1.98108,1859755.0
2008-05-09 07:28:00,1.98103,1.98105,1.98077,1.98077,3450060.0
2008-05-09 07:29:00,1.98073,1.98075,1.98047,1.98068,4057651.0
2008-05-09 07:30:00,1.98066,1.98079,1.98066,1.98079,16765805.0
2008-05-09 07:31:00,1.98098,1.98108,1.98089,1.98108,10988507.0
2008-05-09 07:32:00,1.98107,1.98112,1.98092,1.98092,3188784.0
2008-05-09 07:33:00,1.98086,1.98089,1.98076,1.98089,3416095.0
2008-05-09 07:34:00,1.98081,1.98081,1.98036,1.9807,3080672.0
2008-05-09 07:35:00,1.98079,1.98094,1.98079,1.98092,3169951.0
2008-05-09 07:36:00,1.98085,1.98087,1.98074,1.98087,7697909.0
2008-05-09 07:37:00,1.98091,1.98104,1.98091,1.98104,12336382.0
2008-05-09 07:38:00,1.98113,1.98113,1.98093,1.98108,4693826.0
2008-05-09 07:39:00,1.98114,1.98119,1.98109,1.98109,1351787.0
2008-05-09 07:40:00,1.98105,1.98105,1.98086,1.98092,5292804.0
2008-05-09 07:41:00,1.98106,1.98129,1.98106,1.98125,9261685.0
2008-05-09 07:42:00,1.98128,1.98139,1.98128,1.9813,3148098.0
2008-05-09 07:43:00,1.98128,1.98129,1.98104,1.98129,3871218.0
2008-05-09 07:44:00,1.98144,1.98157,1.98144,1.98155,5370448.0
2008-05-09 07:45:00,1.98154,1.98154,1.98133,1.9814,15384218.0
2008-05-09 07:46:00,1.98125,1.98125,1.98098,1.98098,5764213.0
2008-05-09 07:47:00,1.981,1.98118,1.98095,1.98118,4177653.0
2008-05-09 07:48:00,1.98127,1.98127,1.98088,1.98107,1043071.0
2008-05-09 07:49:00,1.98105,1.9814,1.98103,1.98121,4914500.0
2008-05-09 07:50:00,1.98128,1.9814,1.98125,1.98128,3984478.0
2008-05-09 07:51:00,1.98114,1.98114,1.98089,1.98089,3273677.0
2008-05-09 07:52:00,1.98066,1.98088,1.98066,1.98088,10882894.0
2008-05-09 07:53:00,1.98094,1.98111,1.98094,1.98109,15426014.0
2008-05-09 07:54:00,1.98107,1.98112,1.98079,1.98097,14386867.0
2008-05-09 07:55:00,1.98096,1.98096,1.98052,1.98082,5236148.0
2008-05-09 07:56:00,1.98078,1.98082,1.98067,1.98068,3686622.0
2008-05-09 07:57:00,1.98086,1.98119,1.98086,1.98119,8500512.0
2008-05-09 07:58:00,1.98124,1.98128,1.98115,1.98122,1103781.0
2008-05-09 07:59:00,1.98114,1.98118,1.98106,1.98106,12787213.0
2008-05-09 08:00:00,1.9809,1.9811,1.9809,1.9811,3522837.0
2008-05-09 08:01:00,1.98112,1.98129,1.98104,1.98129,3128661.0
2008-05-09 08:02:00,1.98129,1.98154,1.98129,1.98154,2480705.0
2008-05-09 08:03:00,1.9816,1.98173,1.98153,1.98153,4137855.0
2008-05-09 08:04:00,1.98139,1.9815,1.98127,1.98143,10955908.0
2008-05-09 08:05:00,1.98138,1.98138,1.98106,1.98106,1324661.0
2008-05-09 08:06:00,1.98122,1.98135,1.98095,1.98095,3620938.0
2008-05-09 08:07:00,1.98093,1.98093,1.98027,1.98029,4015891.0
2008-05-09 08:08:00,1.98025,1.98025,1.97994,1.97994,5752506.0
2008-05-09 08:09:00,1.97983,1.98012,1.97979,1.9798,22022382.0
2008-05-09 08:10:00,1.97962,1.98025,1.97962,1.97997,1076281.0
2008-05-09 08:11:00,1.98011,1.98026,1.98,1.98026,2128343.0
2008-05-09 08:12:00,1.9802,1.98022,1.97994,1.97994,2657811.0
2008-05-09 08:13:00,1.9798,1.9798,1.97909,1.97909,3464978.0
2008-05-09 08:14:00,1.97899,1.97899,1.97781,1.97781,12285737.0
2008-05-09 08:15:00,1.97781,1.97781,1.97768,1.9777,8133253.0
2008-05-09 08:16:00,1.97762,1.97762,1.97726,1.97726,9348913.0
2008-05-09 08:17:00,1.97712,1.97746,1.977,1.97746,5765034.0
2008-05-09 08:18:00,1.97743,1.97743,1.97713,1.97726,1578829.0
2008-05-09 08:19:00,1.97735,1.97752,1.97735,1.97752,3597181.0
2008-05-09 08:20:00,1.97755,1.97781,1.97755,1.97781,20800924.0
2008-05-09 08:21:00,1.97781,1.97781,1.97762,1.97762,2278284.0
2008-05-09 08:22:00,1.97765,1.97783,1.9775,1.97783,27625895.0
2008-05-09 08:23:00,1.97792,1.97798,1.97787,1.97796,3481516.0
2008-05-09 08:24:00,1.97818,1.97849,1.97818,1.97842,7428828.0
2008-05-09 08:25:00,1.97857,1.97874,1.97857,1.97874,3257538.0
2008-05-09 08:26:00,1.97875,1.97875,1.97853,1.97854,23876492.0
2008-05-09 08:27:00,1.97861,1.97904,1.97861,1.97904,5630996.0
2008-05-09 08:28:00,1.97887,1.97887,1.97846,1.97846,4793711.0
2008-05-09 08:29:00,1.97822,1.97822,1.97771,1.97771,3205504.0
2008-05-09 08:30:00,1.9778,1.9778,1.97766,1.97779,37722072.0
2008-05-09 08:31:00,1.97776,1.97776,1.97742,1.97754,12620867.0
2008-05-09 08:32:00,1.97754,1.97754,1.97741,1.97749,3438984.0
2008-05-09 08:33:00,1.97736,1.97736,1.97681,1.97681,8797775.0
2008-05-09 08:34:00,1.97662,1.97665,1.9765,1.97665,6065873.0
2008-05-09 08:35:00,1.97689,1.97701,1.97689,1.97694,4175288.0
2008-05-09 08:36:00,1.97681,1.97681,1.97618,1.97618,4467478.0
2008-05-09 08:37:00,1.97598,1.97616,1.97588,1.97592,3498882.0
2008-05-09 08:38:00,1.97604,1.97637,1.97604,1.97637,2099458.0
2008-05-09 08:39:00,1.97638,1.97638,1.97602,1.97614,3220145.0
2008-05-09 08:40:00,1.97587,1.97587,1.97565,1.97573,3530050.0
2008-05-09 08:41:00,1.97589,1.97614,1.97589,1.97606,3702546.0
2008-05-09 08:42:00,1.97614,1.97646,1.97614,1.97646,2639812.0
2008-05-09 08:43:00,1.97661,1.97674,1.97653,1.97666,4330068.0
2008-05-09 08:44:00,1.9766,1.97693,1.9766,1.97693,19175959.0
2008-05-09 08:45:00,1.97671,1.97792,1.97671,1.97792,7020576.0
2008-05-09 08:46:00,1.97794,1.9781,1.97788,1.97806,4510505.0
2008-05-09 08:47:00,1.97805,1.97805,1.9778,1.9778,7653233.0
2008-05-09 08:48:00,1.97785,1.97819,1.97775,1.97819,7584575.0
2008-05-09 08:49:00,1.97831,1.97844,1.97826,1.97841,2088951.0
2008-05-09 08:50:00,1.97833,1.97836,1.9781,1.9781,5511570.0
2008-05-09 08:51:00,1.97814,1.97817,1.97801,1.97817,2505559.0
2008-05-09 08:52:00,1.97825,1.97838,1.97808,1.97808,4030853.0
2008-05-09 08:53:00,1.97819,1.97819,1.97805,1.97805,14078050.0
2008-05-09 08:54:00,1.97804,1.97812,1.97802,1.97805,13571656.0
2008-05-09 08:55:00,1.97815,1.97835,1.97815,1.97831,9302021.0
2008-05-09 08:56:00,1.97811,1.97811,1.97772,1.97774,3700671.0
2008-05-09 08:57:00,1.9779,1.97833,1.9779,1.97833,19734614.0
2008-05-09 08:58:00,1.97848,1.97953,1.97848,1.97953,2832320.0
2008-05-09 08:59:00,1.97976,1.98,1.97976,1.97997,22204442.0
2008-05-09 09:00:00,1.97995,1.97995,1.97955,1.97955,11072889.0
2008-05-09 09:01:00,1.97938,1.97938,1.97879,1.97879,40865608.0
2008-05-09 09:02:00,1.97866,1.97866,1.97816,1.97816,1506578.0
2008-05-09 09:03:00,1.97791,1.97797,1.97758,1.97797,1719880.0
2008-05-09 09:04:00,1.97809,1.97819,1.97809,1.97819,14473184.0
2008-05-09 09:05:00,1.9783,1.97839,1.97823,1.97834,3838734.0
2008-05-09 09:06:00,1.97822,1.9783,1.97814,1.9783,415399.0
2008-05-09 09:07:00,1.97824,1.97884,1.97824,1.97884,5180587.0
2008-05-09 09:08:00,1.97905,1.97971,1.97905,1.9797,12519601.0
2008-05-09 09:09:00,1.97963,1.97963,1.97913,1.97945,9837975.0
2008-05-09 09:10:00,1.97954,1.97966,1.97924,1.97924,6613120.0
2008-05-09 09:11:00,1.97918,1.97918,1.97893,1.97901,23258682.0
2008-05-09 09:12:00,1.97898,1.97924,1.97898,1.97924,22312978.0
2008-05-09 09:13:00,1.97941,1.97971,1.97941,1.97971,4018719.0
2008-05-09 09:14:00,1.97973,1.98013,1.97973,1.98013,5774717.0
2008-05-09 09:15:00,1.98021,1.98031,1.98012,1.98012,10697461.0
2008-05-09 09:16:00,1.98016,1.98016,1.97965,1.97965,21043906.0
2008-05-09 09:17:00,1.97982,1.9799,1.9795,1.97966,11335032.0
2008-05-09 09:18:00,1.97952,1.97955,1.97938,1.97951,4151386.0
2008-05-09 09:19:00,1.97949,1.97978,1.97949,1.97965,32399606.0
2008-05-09 09:20:00,1.97963,1.97963,1.97938,1.97945,1448780.0
2008-05-09 09:21:00,1.9793,1.9793,1.97876,1.97876,501415.0
2008-05-09 09:22:00,1.9786,1.9786,1.97842,1.97842,8163490.0
2008-05-09 09:23:00,1.97842,1.9785,1.97819,1.9785,18877947.0
2008-05-09 09:24:00,1.97864,1.97887,1.97852,1.97855,5599638.0
2008-05-09 09:25:00,1.97861,1.97869,1.9786,1.97869,1778005.0
2008-05-09 09:26:00,1.97843,1.97898,1.97843,1.97882,1813772.0
2008-05-09 09:27:00,1.97892,1.97925,1.97886,1.97925,10020811.0
2008-05-09 09:28:00,1.97922,1.97927,1.97903,1.97903,31828868.0
2008-05-09 09:29:00,1.97893,1.97911,1.97893,1.97911,3053775.0
2008-05-09 09:30:00,1.979,1.97937,1.979,1.97937,3964873.0
2008-05-09 09:31:00,1.97945,1.97946,1.97921,1.97921,12965086.0
2008-05-09 09:32:00,1.97898,1.97898,1.97854,1.97858,1804194.0
2008-05-09 09:33:00,1.97848,1.97873,1.97848,1.97873,6675926.0
2008-05-09 09:34:00,1.97877,1.97913,1.97877,1.9791,12417901.0
2008-05-09 09:35:00,1.97928,1.97928,1.97898,1.97898,4944144.0
2008-05-09 09:36:00,1.97906,1.97923,1.97906,1.97918,10023029.0
2008-05-09 09:37:00,1.9791,1.97918,1.97893,1.97909,24493191.0
2008-05-09 09:38:00,1.97909,1.97936,1.97887,1.97936,16891861.0
2008-05-09 09:39:00,1.97952,1.97952,1.97881,1.97888,6839150.0
2008-05-09 09:40:00,1.97901,1.97905,1.97891,1.97894,8368447.0
2008-05-09 09:41:00,1.97906,1.97936,1.97906,1.97936,3469976.0
2008-05-09 09:42:00,1.97962,1.98002,1.97962,1.97999,3689627.0
2008-05-09 09:43:00,1.97995,1.97995,1.9796,1.97977,5002446.0
2008-05-09 09:44:00,1.97977,1.9799,1.97944,1.97944,10502760.0
2008-05-09 09:45:00,1.97926,1.97926,1.97886,1.97886,25375182.0
2008-05-09 09:46:00,1.97871,1.97885,1.97854,1.97854,2872175.0
2008-05-09 09:47:00,1.9785,1.9785,1.97818,1.97824,27384704.0
2008-05-09 09:48:00,1.9782,1.9782,1.97773,1.97782,18607685.0
2008-05-09 09:49:00,1.97758,1.97773,1.97744,1.97744,7203071.0
2008-05-09 09:50:00,1.9774,1.9774,1.97707,1.97707,3507310.0
2008-05-09 09:51:00,1.97706,1.97706,1.97663,1.97663,15686306.0
2008-05-09 09:52:00,1.97657,1.97659,1.97624,1.97633,14766997.0
2008-05-09 09:53:00,1.97634,1.97634,1.97594,1.97594,6881800.0
2008-05-09 09:54:00,1.97602,1.97602,1.97575,1.97575,7175480.0
2008-05-09 09:55:00,1.97572,1.97572,1.97528,1.97528,5086486.0
2008-05-09 09:56:00,1.97525,1.97525,1.97484,1.97484,2949727.0
2008-05-09 09:57:00,1.97495,1.97495,1.97456,1.97463,4945964.0
2008-05-09 09:58:00,1.97443,1.97452,1.97426,1.97426,4070838.0
2008-05-09 09:59:00,1.97424,1.97424,1.974,1.974,7021454.0
2008-05-09 10:00:00,1.97401,1.97401,1.97272,1.97273,52782297.0
2008-05-09 10:01:00,1.97264,1.97264,1.97225,1.97238,6782525.0
2008-05-09 10:02:00,1.97277,1.97308,1.97277,1.97308,6350921.0
2008-05-09 10:03:00,1.973,1.97343,1.973,1.97334,7841609.0
2008-05-09 10:04:00,1.97322,1.97322,1.97239,1.97239,16061156.0
2008-05-09 10:05:00,1.97231,1.97232,1.97216,1.97229,1494328.0
2008-05-09 10:06:00,1.97229,1.97263,1.97229,1.97263,49184308.0
2008-05-09 10:07:00,1.97298,1.97369,1.97294,1.97369,14564892.0
2008-05-09 10:08:00,1.97376,1.97471,1.97376,1.97452,4041531.0
2008-05-09 10:09:00,1.97437,1.97437,1.97411,1.97411,1810423.0
2008-05-09 10:10:00,1.97409,1.97409,1.97368,1.97373,4795434.0
2008-05-09 10:11:00,1.97357,1.97357,1.97305,1.97305,9028195.0
2008-05-09 10:12:00,1.97316,1.97352,1.97316,1.97334,464235.0
2008-05-09 10:13:00,1.9735,1.97391,1.9735,1.97391,11172457.0
2008-05-09 10:14:00,1.97395,1.97452,1.97395,1.97452,9888900.0
2008-05-09 10:15:00,1.9745,1.97502,1.9745,1.97474,11012283.0
2008-05-09 10:16:00,1.97473,1.97494,1.97473,1.97478,30991247.0
2008-05-09 10:17:00,1.97469,1.97469,1.97446,1.97453,8087358.0
2008-05-09 10:18:00,1.97442,1.97462,1.97442,1.97448,7084889.0
2008-05-09 10:19:00,1.97432,1.97441,1.9742,1.97441,4545349.0
2008-05-09 10:20:00,1.97438,1.97452,1.97437,1.97437,7473438.0
2008-05-09 10:21:00,1.97417,1.97426,1.97414,1.97425,10935296.0
2008-05-09 10:22:00,1.97432,1.97477,1.97429,1.97477,10260675.0
2008-05-09 10:23:00,1.97469,1.97469,1.97438,1.97457,23255824.0
2008-05-09 10:24:00,1.97457,1.97478,1.97457,1.97478,7353586.0
2008-05-09 10:25:00,1.97478,1.97487,1.97467,1.97487,11484584.0
2008-05-09 10:26:00,1.97494,1.97504,1.97492,1.97497,10223568.0
2008-05-09 10:27:00,1.97497,1.97502,1.97434,1.97434,12371629.0
2008-05-09 10:28:00,1.9743,1.9743,1.97371,1.97405,18702252.0
2008-05-09 10:29:00,1.97399,1.97399,1.97371,1.97371,6024778.0
2008-05-09 10:30:00,1.97371,1.97371,1.97341,1.97341,2286206.0
2008-05-09 10:31:00,1.97336,1.97336,1.97308,1.97308,31005968.0
2008-05-09 10:32:00,1.97309,1.97309,1.97262,1.97309,4340081.0
2008-05-09 10:33:00,1.97307,1.97335,1.97307,1.97335,2509044.0
2008-05-09 10:34:00,1.97334,1.97334,1.97311,1.97315,2077354.0
2008-05-09 10:35:00,1.97302,1.97328,1.97295,1.97322,7076902.0
2008-05-09 10:36:00,1.97306,1.97327,1.97306,1.97327,1644813.0
2008-05-09 10:37:00,1.97311,1.97341,1.97311,1.97341,3939435.0
2008-05-09 10:38:00,1.97354,1.97354,1.97335,1.97337,5401700.0
2008-05-09 10:39:00,1.97309,1.97309,1.97269,1.9728,4249352.0
2008-05-09 10:40:00,1.97296,1.97296,1.97284,1.97284,20139616.0
2008-05-09 10:41:00,1.97294,1.97317,1.97291,1.9731,6125804.0
2008-05-09 10:42:00,1.97305,1.9732,1.9729,1.97315,10528975.0
2008-05-09 10:43:00,1.9731,1.97326,1.97306,1.97318,2691355.0
2008-05-09 10:44:00,1.97317,1.97317,1.97284,1.97296,3273733.0
2008-05-09 10:45:00,1.97299,1.97299,1.97271,1.97298,6059730.0
2008-05-09 10:46:00,1.97304,1.97319,1.97284,1.97284,5860877.0
2008-05-09 10:47:00,1.97262,1.97266,1.97202,1.97202,3095232.0
2008-05-09 10:48:00,1.97179,1.97179,1.97093,1.97093,5541344.0
2008-05-09 10:49:00,1.97067,1.97081,1.97015,1.97015,14213496.0
2008-05-09 10:50:00,1.97003,1.97003,1.96952,1.96963,3345311.0
2008-05-09 10:51:00,1.96976,1.97003,1.96976,1.97003,4224561.0
2008-05-09 10:52:00,1.97002,1.97002,1.96959,1.96983,2324279.0
2008-05-09 10:53:00,1.96996,1.97096,1.96996,1.97079,12654089.0
2008-05-09 10:54:00,1.97071,1.97144,1.97071,1.97144,13957464.0
2008-05-09 10:55:00,1.97135,1.97135,1.97105,1.97116,28429903.0
2008-05-09 10:56:00,1.97089,1.97112,1.97089,1.97102,3100307.0
2008-05-09 10:57:00,1.97106,1.97106,1.97068,1.97068,16962935.0
2008-05-09 10:58:00,1.97058,1.97058,1.97034,1.97042,34484498.0
2008-05-09 10:59:00,1.97043,1.97058,1.97036,1.97036,12412034.0
2008-05-09 11:00:00,1.97022,1.9704,1.97002,1.9704,3659790.0
2008-05-09 11:01:00,1.97048,1.97057,1.97038,1.97042,31574437.0
2008-05-09 11:02:00,1.97037,1.97037,1.97018,1.97036,17477307.0
2008-05-09 11:03:00,1.97046,1.97062,1.97034,1.97062,8046651.0
2008-05-09 11:04:00,1.97059,1.97107,1.97059,1.97107,6289678.0
2008-05-09 11:05:00,1.97117,1.97135,1.97117,1.97134,3502080.0
2008-05-09 11:06:00,1.97131,1.97131,1.97073,1.97073,3985734.0
2008-05-09 11:07:00,1.97061,1.97063,1.97045,1.9706,46071770.0
2008-05-09 11:08:00,1.97033,1.97033,1.96961,1.97001,8787619.0
2008-05-09 11:09:00,1.97002,1.9701,1.96985,1.96985,8524115.0
2008-05-09 11:10:00,1.96961,1.96961,1.96928,1.96931,7196098.0
2008-05-09 11:11:00,1.96917,1.96928,1.96899,1.96905,2727506.0
2008-05-09 11:12:00,1.96902,1.96926,1.96866,1.96926,12512273.0
2008-05-09 11:13:00,1.96935,1.96944,1.96926,1.96934,4525456.0
2008-05-09 11:14:00,1.96932,1.96962,1.96932,1.96962,1447070.0
2008-05-09 11:15:00,1.96951,1.96951,1.96925,1.96925,13479756.0
2008-05-09 11:16:00,1.96924,1.96952,1.96922,1.96952,17686949.0
2008-05-09 11:17:00,1.96985,1.97023,1.96969,1.96969,3741334.0
2008-05-09 11:18:00,1.96999,1.97001,1.96992,1.96992,3453708.0
2008-05-09 11:19:00,1.96976,1.9698,1.96961,1.96961,2574714.0
2008-05-09 11:20:00,1.96961,1.96985,1.96961,1.96985,6142993.0
2008-05-09 11:21:00,1.96986,1.96992,1.96968,1.96992,15957387.0
2008-05-09 11:22:00,1.96985,1.96991,1.96977,1.96991,17867708.0
2008-05-09 11:23:00,1.96991,1.96994,1.96966,1.96988,3514064.0
2008-05-09 11:24:00,1.96981,1.96981,1.9697,1.9698,14018613.0
2008-05-09 11:25:00,1.96987,1.97005,1.96978,1.96978,4550255.0
2008-05-09 11:26:00,1.97022,1.97032,1.97008,1.97032,11335110.0
2008-05-09 11:27:00,1.97032,1.97071,1.97013,1.97044,5166306.0
2008-05-09 11:28:00,1.97078,1.97104,1.97076,1.97104,10621299.0
2008-05-09 11:29:00,1.97106,1.97128,1.97106,1.97124,5907265.0
2008-05-09 11:30:00,1.97127,1.97158,1.97127,1.97158,6010359.0
2008-05-09 11:31:00,1.97165,1.97184,1.97161,1.97161,7043912.0
2008-05-09 11:32:00,1.9717,1.97182,1.9717,1.97172,30007923.0
2008-05-09 11:33:00,1.97172,1.97179,1.97156,1.97179,8385977.0
2008-05-09 11:34:00,1.97175,1.97177,1.97148,1.97148,5885552.0
2008-05-09 11:35:00,1.97155,1.97155,1.9711,1.9711,2874414.0
2008-05-09 11:36:00,1.97105,1.9711,1.97098,1.9711,4976603.0
2008-05-09 11:37:00,1.97104,1.97115,1.97094,1.97094,3682406.0
2008-05-09 11:38:00,1.97094,1.97099,1.97088,1.97088,21489297.0
2008-05-09 11:39:00,1.97084,1.97084,1.97028,1.97028,6735083.0
2008-05-09 11:40:00,1.9701,1.97049,1.9701,1.97038,7450973.0
2008-05-09 11:41:00,1.97046,1.9707,1.97046,1.97056,3103902.0
2008-05-09 11:42:00,1.97044,1.97112,1.97044,1.97112,3614386.0
2008-05-09 11:43:00,1.97105,1.97105,1.97072,1.97083,27893096.0
2008-05-09 11:44:00,1.97077,1.97077,1.97028,1.97028,5977972.0
2008-05-09 11:45:00,1.97027,1.97027,1.96985,1.96985,87680316.0
2008-05-09 11:46:00,1.96987,1.96987,1.96953,1.96953,5268943.0
2008-05-09 11:47:00,1.96956,1.96956,1.96927,1.9695,4377632.0
2008-05-09 11:48:00,1.96964,1.97008,1.96964,1.96999,14218986.0
2008-05-09 11:49:00,1.9701,1.9703,1.97002,1.9703,3047840.0
2008-05-09 11:50:00,1.97036,1.97036,1.96978,1.96983,29930410.0
2008-05-09 11:51:00,1.96968,1.96968,1.96936,1.96961,2618753.0
2008-05-09 11:52:00,1.96988,1.97018,1.9698,1.9698,12491819.0
2008-05-09 11:53:00,1.96957,1.96992,1.96952,1.96992,2435626.0
2008-05-09 11:54:00,1.97006,1.97018,1.96999,1.97008,5974456.0
2008-05-09 11:55:00,1.96998,1.97047,1.96998,1.97047,5677863.0
2008-05-09 11:56:00,1.97041,1.97052,1.97032,1.9705,9719542.0
2008-05-09 11:57:00,1.97044,1.97057,1.97044,1.97057,3717624.0
2008-05-09 11:58:00,1.97063,1.97077,1.97062,1.97062,21224880.0
2008-05-09 11:59:00,1.97054,1.97054,1.97032,1.97032,4555244.0
2008-05-09 12:00:00,1.9704,1.97043,1.97022,1.97043,3783277.0
2008-05-09 12:01:00,1.97031,1.97037,1.97016,1.9703,13424979.0
2008-05-09 12:02:00,1.97037,1.97069,1.97001,1.97047,1770164.0
2008-05-09 12:03:00,1.97029,1.97039,1.97012,1.97012,9041734.0
2008-05-09 12:04:00,1.9702,1.9702,1.96994,1.96996,6977163.0
2008-05-09 12:05:00,1.97003,1.9702,1.97003,1.97007,3334417.0
2008-05-09 12:06:00,1.97014,1.97026,1.97014,1.97025,2612804.0
2008-05-09 12:07:00,1.97026,1.97037,1.97017,1.97026,10118108.0
2008-05-09 12:08:00,1.9701,1.9701,1.96948,1.96948,2548850.0
2008-05-09 12:09:00,1.96932,1.96932,1.96911,1.96925,3089415.0
2008-05-09 12:10:00,1.96912,1.96945,1.96912,1.96925,4835190.0
2008-05-09 12:11:00,1.96911,1.96911,1.96889,1.96889,2001301.0
2008-05-09 12:12:00,1.96908,1.96909,1.96886,1.96909,9373424.0
2008-05-09 12:13:00,1.96904,1.96908,1.96871,1.96871,1786396.0
2008-05-09 12:14:00,1.9688,1.96915,1.96879,1.96912,25646880.0
2008-05-09 12:15:00,1.96902,1.96902,1.96874,1.96874,11124632.0
2008-05-09 12:16:00,1.96878,1.96894,1.96876,1.96879,1340111.0
2008-05-09 12:17:00,1.96898,1.96907,1.96895,1.96907,14017163.0
2008-05-09 12:18:00,1.96892,1.96936,1.96892,1.96936,9234645.0
2008-05-09 12:19:00,1.96921,1.96941,1.96921,1.96938,2868047.0
2008-05-09 12:20:00,1.96945,1.96949,1.96938,1.96938,1212252.0
2008-05-09 12:21:00,1.96925,1.96925,1.96898,1.96898,3564811.0
2008-05-09 12:22:00,1.96895,1.96902,1.96885,1.96902,5630673.0
2008-05-09 12:23:00,1.96908,1.9693,1.969,1.9693,10275127.0
2008-05-09 12:24:00,1.96947,1.96966,1.96822,1.96963,5677024.0
2008-05-09 12:25:00,1.96953,1.96953,1.96908,1.96908,11182264.0
2008-05-09 12:26:00,1.96908,1.96912,1.96901,1.96911,2138721.0
2008-05-09 12:27:00,1.96912,1.96917,1.96901,1.96901,5805392.0
2008-05-09 12:28:00,1.96918,1.96926,1.96888,1.96915,5081856.0
2008-05-09 12:29:00,1.96919,1.96919,1.96906,1.96914,10217853.0
2008-05-09 12:30:00,1.96917,1.96917,1.96903,1.96914,2744291.0
2008-05-09 12:31:00,1.9691,1.9691,1.9688,1.96888,5808455.0
2008-05-09 12:32:00,1.969,1.96901,1.96891,1.96891,7654214.0
2008-05-09 12:33:00,1.96888,1.96934,1.96888,1.96934,3357818.0
2008-05-09 12:34:00,1.96947,1.96948,1.96922,1.96922,12845047.0
2008-05-09 12:35:00,1.96881,1.96881,1.96839,1.96839,3665165.0
2008-05-09 12:36:00,1.96833,1.96833,1.96786,1.96786,7839695.0
2008-05-09 12:37:00,1.96827,1.96827,1.96808,1.9681,9952812.0
2008-05-09 12:38:00,1.96801,1.96801,1.96766,1.96772,7747901.0
2008-05-09 12:39:00,1.96772,1.96773,1.9671,1.96746,21091073.0
2008-05-09 12:40:00,1.96758,1.96758,1.96722,1.96741,3694286.0
2008-05-09 12:41:00,1.96741,1.96772,1.96741,1.96772,3062578.0
2008-05-09 12:42:00,1.96781,1.96792,1.96771,1.96792,7235651.0
2008-05-09 12:43:00,1.96793,1.96835,1.96793,1.96808,18172984.0
2008-05-09 12:44:00,1.9681,1.9681,1.96777,1.96786,21717968.0
2008-05-09 12:45:00,1.96786,1.96786,1.96759,1.96759,11526526.0
2008-05-09 12:46:00,1.96757,1.96757,1.96695,1.96707,7776600.0
2008-05-09 12:47:00,1.96665,1.9668,1.96646,1.9665,4593317.0
2008-05-09 12:48:00,1.96631,1.96663,1.96631,1.96663,2667522.0
2008-05-09 12:49:00,1.96679,1.96735,1.96679,1.96735,1610055.0
2008-05-09 12:50:00,1.96733,1.96733,1.9668,1.9668,5583237.0
2008-05-09 12:51:00,1.96687,1.96719,1.96687,1.96714,3725507.0
2008-05-09 12:52:00,1.96738,1.96775,1.96738,1.96775,6463683.0
2008-05-09 12:53:00,1.96767,1.96767,1.96727,1.96727,6106647.0
2008-05-09 12:54:00,1.967,1.96718,1.96689,1.96706,4174974.0
2008-05-09 12:55:00,1.96709,1.96723,1.96664,1.96664,19055195.0
2008-05-09 12:56:00,1.96661,1.96711,1.96633,1.96711,4208935.0
2008-05-09 12:57:00,1.96714,1.96746,1.96714,1.96746,1227650.0
2008-05-09 12:58:00,1.96732,1.96792,1.96732,1.96792,7723831.0
2008-05-09 12:59:00,1.96782,1.96782,1.96666,1.96666,6020338.0
2008-05-09 13:00:00,1.96652,1.96652,1.96584,1.96584,9226102.0
2008-05-09 13:01:00,1.96577,1.96577,1.9652,1.9652,2479160.0
2008-05-09 13:02:00,1.96513,1.96513,1.96459,1.96459,7513526.0
2008-05-09 13:03:00,1.96445,1.96445,1.96377,1.96377,27608790.0
2008-05-09 13:04:00,1.96377,1.96377,1.96302,1.96302,2161943.0
2008-05-09 13:05:00,1.96313,1.96313,1.96236,1.96308,14314410.0
2008-05-09 13:06:00,1.96307,1.96354,1.96307,1.96354,3574060.0
2008-05-09 13:07:00,1.96374,1.96384,1.96332,1.96332,3654500.0
2008-05-09 13:08:00,1.9632,1.96324,1.96301,1.96304,1456143.0
2008-05-09 13:09:00,1.96306,1.96306,1.96256,1.96256,6147686.0
2008-05-09 13:10:00,1.96262,1.9627,1.96238,1.96239,2260060.0
2008-05-09 13:11:00,1.96237,1.96248,1.96232,1.9624,9948680.0
2008-05-09 13:12:00,1.9624,1.96248,1.96231,1.96243,11297779.0
2008-05-09 13:13:00,1.96245,1.96262,1.96236,1.96262,2883037.0
2008-05-09 13:14:00,1.96281,1.96302,1.96265,1.96302,2147950.0
2008-05-09 13:15:00,1.96301,1.96324,1.96301,1.96324,1494053.0
2008-05-09 13:16:00,1.96329,1.96362,1.96321,1.96321,21457042.0
2008-05-09 13:17:00,1.96312,1.96337,1.96302,1.96337,3939097.0
2008-05-09 13:18:00,1.96341,1.96368,1.96341,1.96359,2392015.0
2008-05-09 13:19:00,1.96361,1.96367,1.96353,1.96353,16217025.0
2008-05-09 13:20:00,1.96351,1.96378,1.96338,1.96378,3534815.0
2008-05-09 13:21:00,1.96396,1.96483,1.96396,1.96483,5675845.0
2008-05-09 13:22:00,1.96486,1.96486,1.96455,1.96455,34068414.0
2008-05-09 13:23:00,1.96453,1.96475,1.96453,1.96471,7095021.0
2008-05-09 13:24:00,1.96479,1.96491,1.96473,1.96491,4880928.0
2008-05-09 13:25:00,1.96484,1.96484,1.96452,1.9646,5906442.0
2008-05-09 13:26:00,1.96452,1.96463,1.96443,1.96443,714069.0
2008-05-09 13:27:00,1.96434,1.9646,1.96432,1.9646,6677208.0
2008-05-09 13:28:00,1.96471,1.96471,1.96443,1.96443,7448176.0
2008-05-09 13:29:00,1.96438,1.96483,1.96438,1.96469,7942571.0
2008-05-09 13:30:00,1.96467,1.9648,1.96461,1.9648,541446.0
2008-05-09 13:31:00,1.96478,1.96486,1.96449,1.96486,9602499.0
2008-05-09 13:32:00,1.96465,1.96465,1.96434,1.96464,6964332.0
2008-05-09 13:33:00,1.96456,1.96456,1.96385,1.96385,21911066.0
2008-05-09 13:34:00,1.96393,1.96403,1.9639,1.96403,50468278.0
2008-05-09 13:35:00,1.9642,1.96431,1.96414,1.96416,3882798.0
2008-05-09 13:36:00,1.96419,1.96422,1.9641,1.96422,14023794.0
2008-05-09 13:37:00,1.96433,1.96452,1.96433,1.96447,30226340.0
2008-05-09 13:38:00,1.96454,1.96454,1.96441,1.96446,4634426.0
2008-05-09 13:39:00,1.96441,1.96446,1.96429,1.96435,2132570.0
2008-05-09 13:40:00,1.96448,1.96449,1.9643,1.96449,21653350.0
2008-05-09 13:41:00,1.96442,1.96445,1.96413,1.96438,2134088.0
2008-05-09 13:42:00,1.96441,1.96465,1.96425,1.96465,9834573.0
2008-05-09 13:43:00,1.96462,1.96462,1.96444,1.96455,7276593.0
2008-05-09 13:44:00,1.96466,1.96485,1.96466,1.96475,13314812.0
2008-05-09 13:45:00,1.96461,1.96498,1.96461,1.96484,8990527.0
2008-05-09 13:46:00,1.96464,1.96472,1.96456,1.96456,3079354.0
2008-05-09 13:47:00,1.96432,1.96446,1.9641,1.96446,13085228.0
2008-05-09 13:48:00,1.9644,1.9644,1.96346,1.96348,18205848.0
2008-05-09 13:49:00,1.96368,1.96398,1.96368,1.96398,2208188.0
2008-05-09 13:50:00,1.96403,1.96427,1.96386,1.96427,7728190.0
2008-05-09 13:51:00,1.96424,1.96454,1.96424,1.9643,2690903.0
2008-05-09 13:52:00,1.9643,1.96447,1.96418,1.96447,15338219.0
2008-05-09 13:53:00,1.9645,1.9645,1.96419,1.96427,2182935.0
2008-05-09 13:54:00,1.9642,1.9642,1.96372,1.96372,1803308.0
2008-05-09 13:55:00,1.96358,1.96358,1.9635,1.96356,5379857.0
2008-05-09 13:56:00,1.96342,1.96349,1.96325,1.96325,6661202.0
2008-05-09 13:57:00,1.96331,1.96377,1.96331,1.96377,3981134.0
2008-05-09 13:58:00,1.9638,1.96383,1.96368,1.96383,11552538.0
2008-05-09 13:59:00,1.96386,1.96388,1.96376,1.9638,1047120.0
2008-05-09 14:00:00,1.96369,1.96369,1.96328,1.96328,7685373.0
2008-05-09 14:01:00,1.96327,1.96345,1.96327,1.96335,1849739.0
2008-05-09 14:02:00,1.96316,1.96348,1.96316,1.96348,4956077.0
2008-05-09 14:03:00,1.96356,1.96367,1.96346,1.96362,1892019.0
2008-05-09 14:04:00,1.96383,1.96394,1.96345,1.96345,2791927.0
2008-05-09 14:05:00,1.96347,1.96384,1.96347,1.96384,15569302.0
2008-05-09 14:06:00,1.96398,1.96429,1.96398,1.96429,3164738.0
2008-05-09 14:07:00,1.96428,1.96438,1.96282,1.96422,3664951.0
2008-05-09 14:08:00,1.96424,1.96424,1.96369,1.96369,10527404.0
2008-05-09 14:09:00,1.96369,1.96381,1.96369,1.96381,3941918.0
2008-05-09 14:10:00,1.96366,1.96366,1.96337,1.9635,10074983.0
2008-05-09 14:11:00,1.96346,1.96346,1.96317,1.96346,1544255.0
2008-05-09 14:12:00,1.96357,1.96387,1.96354,1.96384,6939859.0
2008-05-09 14:13:00,1.96389,1.96389,1.96333,1.96333,5607488.0
2008-05-09 14:14:00,1.9634,1.96365,1.9634,1.96365,22240576.0
2008-05-09 14:15:00,1.96373,1.96394,1.96373,1.96391,3418660.0
2008-05-09 14:16:00,1.96392,1.96398,1.96388,1.96397,315874430.0
2008-05-09 14:17:00,1.96388,1.96428,1.96388,1.96405,16721405.0
2008-05-09 14:18:00,1.96401,1.96416,1.96401,1.96403,2340309.0
2008-05-09 14:19:00,1.96402,1.96417,1.96395,1.96396,7162761.0
2008-05-09 14:20:00,1.964,1.964,1.96369,1.96391,17155402.0
2008-05-09 14:21:00,1.96383,1.96393,1.96357,1.96357,9363912.0
2008-05-09 14:22:00,1.96364,1.96382,1.96364,1.96382,8794327.0
2008-05-09 14:23:00,1.96401,1.9642,1.96401,1.9642,24199797.0
2008-05-09 14:24:00,1.96423,1.96437,1.96405,1.96405,17081842.0
2008-05-09 14:25:00,1.96394,1.96394,1.96358,1.96358,9158476.0
2008-05-09 14:26:00,1.96359,1.96359,1.96321,1.96321,3480183.0
2008-05-09 14:27:00,1.96312,1.96312,1.96289,1.96289,16057251.0
2008-05-09 14:28:00,1.96292,1.96292,1.96245,1.96265,9861696.0
2008-05-09 14:29:00,1.9625,1.96313,1.9625,1.96302,14243553.0
2008-05-09 14:30:00,1.96286,1.96298,1.96254,1.96256,18958448.0
2008-05-09 14:31:00,1.96259,1.96346,1.96247,1.96346,13571039.0
2008-05-09 14:32:00,1.96356,1.96414,1.96356,1.96414,1973332.0
2008-05-09 14:33:00,1.96408,1.96408,1.96347,1.96361,3111506.0
2008-05-09 14:34:00,1.96355,1.96358,1.96332,1.96332,8182899.0
2008-05-09 14:35:00,1.96326,1.96326,1.96299,1.96305,3979628.0
2008-05-09 14:36:00,1.96301,1.96301,1.96266,1.9628,14641429.0
2008-05-09 14:37:00,1.9626,1.96267,1.96241,1.96267,6101440.0
2008-05-09 14:38:00,1.96237,1.96241,1.96219,1.96227,48761648.0
2008-05-09 14:39:00,1.96201,1.96291,1.96201,1.96291,3821026.0
2008-05-09 14:40:00,1.96298,1.9631,1.9628,1.9628,11908891.0
2008-05-09 14:41:00,1.96284,1.96316,1.96284,1.96316,5265183.0
2008-05-09 14:42:00,1.96325,1.96331,1.96291,1.96309,2106832.0
2008-05-09 14:43:00,1.96285,1.96285,1.96226,1.96226,2548278.0
2008-05-09 14:44:00,1.96231,1.96273,1.96229,1.96229,13940354.0
2008-05-09 14:45:00,1.96221,1.96221,1.96049,1.96049,6174010.0
2008-05-09 14:46:00,1.96032,1.96032,1.9598,1.9598,18084117.0
2008-05-09 14:47:00,1.95966,1.95966,1.95886,1.95886,8836502.0
2008-05-09 14:48:00,1.95905,1.95927,1.95905,1.95917,1395661.0
2008-05-09 14:49:00,1.95903,1.95903,1.95881,1.95881,6101772.0
2008-05-09 14:50:00,1.9588,1.95895,1.9588,1.95895,7891469.0
2008-05-09 14:51:00,1.95894,1.95895,1.9586,1.9586,4108970.0
2008-05-09 14:52:00,1.95863,1.95863,1.95819,1.95819,11922508.0
2008-05-09 14:53:00,1.95839,1.95867,1.95839,1.95859,2178461.0
2008-05-09 14:54:00,1.95877,1.95923,1.95877,1.95923,2609716.0
2008-05-09 14:55:00,1.95918,1.95918,1.95883,1.95883,5737687.0
2008-05-09 14:56:00,1.95896,1.9591,1.95879,1.95883,1969516.0
2008-05-09 14:57:00,1.95919,1.95922,1.95906,1.95914,55642482.0
2008-05-09 14:58:00,1.95949,1.96018,1.95949,1.96018,16077216.0
2008-05-09 14:59:00,1.96013,1.96018,1.96002,1.96008,6506554.0
2008-05-09 15:00:00,1.96009,1.96037,1.96009,1.96021,7683181.0
2008-05-09 15:01:00,1.96035,1.96167,1.96035,1.96167,4908594.0
2008-05-09 15:02:00,1.96185,1.96229,1.96185,1.96221,9184401.0
2008-05-09 15:03:00,1.96185,1.96237,1.96185,1.96237,1121897.0
2008-05-09 15:04:00,1.96237,1.96246,1.96237,1.96246,3968734.0
2008-05-09 15:05:00,1.96256,1.96312,1.96256,1.96312,10053436.0
2008-05-09 15:06:00,1.96322,1.96326,1.96295,1.96295,9768674.0
2008-05-09 15:07:00,1.96291,1.96291,1.96261,1.96276,16878907.0
2008-05-09 15:08:00,1.96274,1.96274,1.96248,1.96254,9802453.0
2008-05-09 15:09:00,1.96254,1.96264,1.96252,1.96257,21025842.0
2008-05-09 15:10:00,1.96261,1.96261,1.96214,1.96232,13733131.0
2008-05-09 15:11:00,1.96249,1.96251,1.96235,1.96244,8849024.0
2008-05-09 15:12:00,1.96225,1.9628,1.96225,1.96257,7107803.0
2008-05-09 15:13:00,1.96233,1.96233,1.96205,1.96205,2457975.0
2008-05-09 15:14:00,1.96213,1.9623,1.96213,1.96217,1049479.0
2008-05-09 15:15:00,1.96222,1.96236,1.96216,1.96228,2324680.0
2008-05-09 15:16:00,1.96223,1.96223,1.96192,1.96192,9734872.0
2008-05-09 15:17:00,1.96199,1.96227,1.96195,1.96227,6045582.0
2008-05-09 15:18:00,1.96234,1.9626,1.96234,1.96248,8865801.0
2008-05-09 15:19:00,1.96261,1.96273,1.9625,1.96265,11133552.0
2008-05-09 15:20:00,1.96252,1.96256,1.96242,1.96255,3545794.0
2008-05-09 15:21:00,1.96254,1.96258,1.96243,1.96258,1446365.0
2008-05-09 15:22:00,1.96262,1.96268,1.9625,1.9625,953614.0
2008-05-09 15:23:00,1.96254,1.96267,1.96254,1.96263,4363181.0
2008-05-09 15:24:00,1.96262,1.96269,1.9625,1.96269,4014861.0
2008-05-09 15:25:00,1.96268,1.96268,1.96246,1.96246,9860841.0
2008-05-09 15:26:00,1.96233,1.96268,1.96233,1.96249,22683740.0
2008-05-09 15:27:00,1.96235,1.96235,1.96208,1.96209,930727.0
2008-05-09 15:28:00,1.9622,1.96255,1.9622,1.96255,29844021.0
2008-05-09 15:29:00,1.96264,1.96282,1.96264,1.96282,4428728.0
2008-05-09 15:30:00,1.96266,1.96266,1.96194,1.96194,3107946.0
2008-05-09 15:31:00,1.96174,1.96175,1.96153,1.96175,9925899.0
2008-05-09 15:32:00,1.96213,1.96267,1.96213,1.96267,20722732.0
2008-05-09 15:33:00,1.96286,1.9631,1.96286,1.96306,15664900.0
2008-05-09 15:34:00,1.963,1.96323,1.96295,1.96323,2196117.0
2008-05-09 15:35:00,1.96333,1.9637,1.96333,1.9637,22101921.0
2008-05-09 15:36:00,1.9638,1.96424,1.9638,1.96424,3117179.0
2008-05-09 15:37:00,1.96431,1.96444,1.96428,1.96437,11298431.0
2008-05-09 15:38:00,1.96441,1.96441,1.96412,1.96413,10398572.0
2008-05-09 15:39:00,1.96406,1.96406,1.96388,1.96394,5787331.0
2008-05-09 15:40:00,1.96386,1.96395,1.96371,1.96371,16150893.0
2008-05-09 15:41:00,1.9638,1.9638,1.96361,1.96361,1037839.0
2008-05-09 15:42:00,1.96354,1.96354,1.96322,1.96338,29394772.0
2008-05-09 15:43:00,1.9632,1.96325,1.96277,1.96277,11200050.0
2008-05-09 15:44:00,1.96281,1.96294,1.96281,1.9629,3936231.0
2008-05-09 15:45:00,1.9629,1.96312,1.9629,1.96306,2446922.0
2008-05-09 15:46:00,1.96301,1.96301,1.96276,1.96276,1978835.0
2008-05-09 15:47:00,1.96273,1.96281,1.96256,1.96281,6097701.0
2008-05-09 15:48:00,1.96291,1.96302,1.96287,1.96292,6154316.0
2008-05-09 15:49:00,1.96287,1.96287,1.96251,1.96251,8258017.0
2008-05-09 15:50:00,1.96252,1.96277,1.96252,1.96261,1667601.0
2008-05-09 15:51:00,1.96258,1.96273,1.96235,1.96269,6282883.0
2008-05-09 15:52:00,1.96263,1.96267,1.96248,1.96262,4195713.0
2008-05-09 15:53:00,1.96253,1.96253,1.96216,1.96216,10290473.0
2008-05-09 15:54:00,1.96219,1.96219,1.96173,1.96173,2279079.0
2008-05-09 15:55:00,1.9616,1.9616,1.96122,1.96122,5371525.0
2008-05-09 15:56:00,1.96114,1.96114,1.96098,1.96099,8070006.0
2008-05-09 15:57:00,1.96098,1.96098,1.96063,1.96063,4350386.0
2008-05-09 15:58:00,1.9605,1.9606,1.95885,1.9606,886897.0
2008-05-09 15:59:00,1.96063,1.96101,1.96059,1.96082,10071231.0
2008-05-09 16:00:00,1.96079,1.96079,1.96037,1.96072,11913765.0
2008-05-09 16:01:00,1.9606,1.9606,1.96026,1.96026,1609127.0
2008-05-09 16:02:00,1.9601,1.9601,1.95988,1.95988,1429146.0
2008-05-09 16:03:00,1.95991,1.95992,1.95962,1.95962,18070374.0
2008-05-09 16:04:00,1.95955,1.95993,1.95955,1.95993,23781528.0
2008-05-09 16:05:00,1.96012,1.9603,1.96006,1.96014,19323886.0
2008-05-09 16:06:00,1.95997,1.95997,1.95978,1.95978,3536550.0
2008-05-09 16:07:00,1.96007,1.96067,1.96007,1.96067,6420199.0
2008-05-09 16:08:00,1.96072,1.96107,1.96065,1.96105,6969307.0
2008-05-09 16:09:00,1.96105,1.96149,1.96099,1.96149,3259048.0
2008-05-09 16:10:00,1.96156,1.96178,1.96149,1.96178,2260308.0
2008-05-09 16:11:00,1.96179,1.96179,1.96165,1.96176,23309328.0
2008-05-09 16:12:00,1.96188,1.96229,1.96188,1.96229,9178085.0
2008-05-09 16:13:00,1.96214,1.96214,1.96184,1.9621,9107481.0
2008-05-09 16:14:00,1.96245,1.96245,1.96231,1.96245,7878784.0
2008-05-09 16:15:00,1.96246,1.96246,1.96204,1.9622,2374107.0
2008-05-09 16:16:00,1.96221,1.9625,1.96221,1.9625,1523817.0
2008-05-09 16:17:00,1.96246,1.96246,1.96193,1.96196,9130779.0
2008-05-09 16:18:00,1.96198,1.96198,1.96183,1.96192,3408701.0
2008-05-09 16:19:00,1.96179,1.96179,1.96092,1.96092,3614827.0
2008-05-09 16:20:00,1.96103,1.96142,1.96103,1.96142,3379594.0
2008-05-09 16:21:00,1.96142,1.96149,1.96139,1.96139,3644935.0
2008-05-09 16:22:00,1.9613,1.96153,1.96125,1.96153,5294289.0
2008-05-09 16:23:00,1.96157,1.96188,1.96157,1.96188,13726528.0
2008-05-09 16:24:00,1.96193,1.96203,1.96187,1.96194,4571292.0
2008-05-09 16:25:00,1.96218,1.9624,1.96218,1.96236,13367582.0
2008-05-09 16:26:00,1.96236,1.96239,1.96224,1.96235,4810260.0
2008-05-09 16:27:00,1.9623,1.9623,1.96215,1.96228,4626279.0
2008-05-09 16:28:00,1.96219,1.96219,1.96183,1.96214,16126541.0
2008-05-09 16:29:00,1.96204,1.96218,1.96167,1.96218,1490002.0
2008-05-09 16:30:00,1.96217,1.96217,1.96136,1.9615,27327817.0
2008-05-09 16:31:00,1.96122,1.96122,1.96066,1.96066,7371993.0
2008-05-09 16:32:00,1.96064,1.96064,1.96012,1.96012,1737302.0
2008-05-09 16:33:00,1.95992,1.95993,1.95973,1.95985,6544757.0
2008-05-09 16:34:00,1.95967,1.95967,1.95927,1.95955,13715117.0
2008-05-09 16:35:00,1.95948,1.95961,1.9591,1.95945,2667933.0
2008-05-09 16:36:00,1.95941,1.95941,1.95913,1.95922,3566317.0
2008-05-09 16:37:00,1.95931,1.95952,1.95919,1.95946,7924104.0
2008-05-09 16:38:00,1.9595,1.95953,1.95939,1.95939,6135340.0
2008-05-09 16:39:00,1.95915,1.95927,1.95886,1.95886,9967891.0
2008-05-09 16:40:00,1.95857,1.95888,1.95809,1.95888,2340392.0
2008-05-09 16:41:00,1.95897,1.9596,1.95897,1.9596,13577549.0
2008-05-09 16:42:00,1.95971,1.95987,1.9597,1.95985,3403320.0
2008-05-09 16:43:00,1.9598,1.95988,1.95964,1.95964,11146800.0
2008-05-09 16:44:00,1.95978,1.96019,1.95978,1.96019,3783601.0
2008-05-09 16:45:00,1.96022,1.96022,1.95987,1.95987,8013147.0
2008-05-09 16:46:00,1.95991,1.95991,1.95917,1.95917,2201535.0
2008-05-09 16:47:00,1.95901,1.95901,1.95864,1.95883,2799384.0
2008-05-09 16:48:00,1.95883,1.95927,1.95883,1.95899,2768993.0
2008-05-09 16:49:00,1.95893,1.95893,1.9586,1.95864,1449920.0
2008-05-09 16:50:00,1.95847,1.95847,1.95799,1.95802,2196234.0
2008-05-09 16:51:00,1.95814,1.95814,1.95757,1.95758,5465267.0
2008-05-09 16:52:00,1.95745,1.95754,1.95738,1.95738,8061599.0
2008-05-09 16:53:00,1.95728,1.9575,1.95699,1.9575,493433.0
2008-05-09 16:54:00,1.95744,1.95752,1.95726,1.95752,12059426.0
2008-05-09 16:55:00,1.95776,1.95833,1.95776,1.95833,3816142.0
2008-05-09 16:56:00,1.95836,1.95887,1.95836,1.95881,2100437.0
2008-05-09 16:57:00,1.9588,1.9588,1.95864,1.95864,2203139.0
2008-05-09 16:58:00,1.95882,1.95884,1.95859,1.95873,3957576.0
2008-05-09 16:59:00,1.95847,1.95855,1.95835,1.95839,5365668.0
2008-05-09 17:00:00,1.95858,1.95871,1.95858,1.95862,1044955.0
2008-05-09 17:01:00,1.95855,1.95875,1.95842,1.95875,2477668.0
2008-05-09 17:02:00,1.95869,1.95869,1.95831,1.95858,7041731.0
2008-05-09 17:03:00,1.95858,1.95861,1.95836,1.95836,16678943.0
2008-05-09 17:04:00,1.95826,1.95826,1.95796,1.958,1596147.0
2008-05-09 17:05:00,1.95803,1.95813,1.95765,1.95813,6267556.0
2008-05-09 17:06:00,1.95819,1.95825,1.95816,1.95819,3749756.0
2008-05-09 17:07:00,1.95809,1.9582,1.9576,1.9576,2961151.0
2008-05-09 17:08:00,1.95759,1.95761,1.95742,1.95748,15386039.0
2008-05-09 17:09:00,1.95759,1.95792,1.95759,1.95792,7929563.0
2008-05-09 17:10:00,1.95803,1.95838,1.95803,1.95838,8236194.0
2008-05-09 17:11:00,1.95821,1.95839,1.9582,1.95839,3181944.0
2008-05-09 17:12:00,1.9584,1.95847,1.9584,1.95844,6267199.0
2008-05-09 17:13:00,1.95858,1.95874,1.9585,1.95874,1446751.0
2008-05-09 17:14:00,1.95869,1.95878,1.95856,1.95856,3319802.0
2008-05-09 17:15:00,1.95838,1.95842,1.95822,1.95822,40338250.0
2008-05-09 17:16:00,1.95836,1.95836,1.95797,1.95797,6972015.0
2008-05-09 17:17:00,1.95804,1.95816,1.95804,1.95809,2080778.0
2008-05-09 17:18:00,1.9581,1.9584,1.95799,1.9584,5980455.0
2008-05-09 17:19:00,1.95848,1.95855,1.95839,1.95847,748366.0
2008-05-09 17:20:00,1.95847,1.95872,1.95847,1.95872,4874577.0
2008-05-09 17:21:00,1.95867,1.95883,1.95866,1.95869,1639959.0
2008-05-09 17:22:00,1.95892,1.95915,1.9589,1.95903,28716915.0
2008-05-09 17:23:00,1.95916,1.95988,1.95916,1.95988,8227757.0
2008-05-09 17:24:00,1.95984,1.95993,1.95976,1.95976,13253967.0
2008-05-09 17:25:00,1.95963,1.95963,1.95945,1.95948,6786882.0
2008-05-09 17:26:00,1.95948,1.95948,1.95894,1.95894,4708757.0
2008-05-09 17:27:00,1.95881,1.95881,1.95865,1.95865,3382162.0
2008-05-09 17:28:00,1.95851,1.95888,1.95851,1.95864,3947622.0
2008-05-09 17:29:00,1.95869,1.95869,1.95842,1.95844,4358438.0
2008-05-09 17:30:00,1.95857,1.9589,1.9585,1.9589,5498874.0
2008-05-09 17:31:00,1.95903,1.95931,1.95903,1.95931,37874375.0
2008-05-09 17:32:00,1.9595,1.95978,1.95948,1.95978,4171653.0
2008-05-09 17:33:00,1.95993,1.96009,1.95989,1.96006,4608441.0
2008-05-09 17:34:00,1.95995,1.96,1.95974,1.96,5310571.0
2008-05-09 17:35:00,1.95999,1.95999,1.95979,1.95984,8780710.0
2008-05-09 17:36:00,1.95989,1.96006,1.95988,1.96006,9232499.0
2008-05-09 17:37:00,1.95997,1.95997,1.95938,1.95951,6217372.0
2008-05-09 17:38:00,1.95972,1.96005,1.95972,1.96004,3552570.0
2008-05-09 17:39:00,1.96005,1.96005,1.95973,1.95975,5565467.0
2008-05-09 17:40:00,1.95983,1.96025,1.95983,1.96025,13212563.0
2008-05-09 17:41:00,1.96043,1.96072,1.96043,1.96066,8913443.0
2008-05-09 17:42:00,1.96075,1.96092,1.96042,1.96092,15628362.0
2008-05-09 17:43:00,1.96095,1.96112,1.96089,1.96112,11192958.0
2008-05-09 17:44:00,1.96095,1.96102,1.9609,1.9609,2062906.0
2008-05-09 17:45:00,1.96081,1.96098,1.96075,1.96075,2559988.0
2008-05-09 17:46:00,1.9608,1.9608,1.9605,1.9605,2046676.0
2008-05-09 17:47:00,1.9604,1.96045,1.96005,1.96005,48807997.0
2008-05-09 17:48:00,1.95981,1.95981,1.95947,1.95947,1309276.0
2008-05-09 17:49:00,1.95949,1.95962,1.95941,1.95962,43357811.0
2008-05-09 17:50:00,1.95974,1.96009,1.95974,1.96006,4103275.0
2008-05-09 17:51:00,1.96019,1.96039,1.96019,1.96024,17150449.0
2008-05-09 17:52:00,1.96029,1.96074,1.96029,1.96074,17469121.0
2008-05-09 17:53:00,1.96084,1.96095,1.96055,1.96078,9666342.0
2008-05-09 17:54:00,1.96078,1.96097,1.96074,1.9608,20111065.0
2008-05-09 17:55:00,1.96073,1.9608,1.96064,1.96064,1443773.0
2008-05-09 17:56:00,1.96054,1.96067,1.9604,1.9604,8658028.0
2008-05-09 17:57:00,1.96027,1.96043,1.96027,1.9603,2581190.0
2008-05-09 17:58:00,1.96014,1.96024,1.96014,1.96023,5137825.0
2008-05-09 17:59:00,1.96022,1.96031,1.96011,1.96011,13748986.0
2008-05-09 18:00:00,1.9599,1.9599,1.9595,1.95988,3524212.0
2008-05-09 18:01:00,1.95978,1.95989,1.95966,1.95966,2170451.0
2008-05-09 18:02:00,1.95962,1.95962,1.95921,1.95929,11605826.0
2008-05-09 18:03:00,1.95914,1.95914,1.95872,1.95872,11027989.0
2008-05-09 18:04:00,1.9585,1.95884,1.9585,1.95884,7888934.0
2008-05-09 18:05:00,1.95891,1.95919,1.95891,1.95919,9038730.0
2008-05-09 18:06:00,1.95919,1.95933,1.95919,1.95919,5492273.0
2008-05-09 18:07:00,1.95915,1.95915,1.95895,1.95895,5685792.0
2008-05-09 18:08:00,1.95882,1.95882,1.95852,1.95865,5205773.0
2008-05-09 18:09:00,1.95861,1.9587,1.95849,1.9587,6574065.0
2008-05-09 18:10:00,1.95867,1.95883,1.95853,1.95863,10800665.0
2008-05-09 18:11:00,1.9586,1.9586,1.95814,1.95814,4645318.0
2008-05-09 18:12:00,1.95836,1.95849,1.95836,1.95849,20419926.0
2008-05-09 18:13:00,1.95865,1.95896,1.95865,1.95896,9971806.0
2008-05-09 18:14:00,1.95884,1.95884,1.95828,1.95828,4872580.0
2008-05-09 18:15:00,1.95846,1.95874,1.95841,1.95874,1339025.0
2008-05-09 18:16:00,1.95892,1.95922,1.95892,1.95922,12635108.0
2008-05-09 18:17:00,1.95932,1.95943,1.95923,1.95942,965523.0
2008-05-09 18:18:00,1.95947,1.95966,1.95947,1.95966,12724092.0
2008-05-09 18:19:00,1.95958,1.95977,1.95958,1.95971,1524398.0
2008-05-09 18:20:00,1.95971,1.9598,1.95965,1.9598,7924188.0
2008-05-09 18:21:00,1.95992,1.96016,1.9599,1.96016,19507340.0
2008-05-09 18:22:00,1.96027,1.96043,1.96027,1.96042,13833789.0
2008-05-09 18:23:00,1.96046,1.96055,1.96029,1.96036,4796085.0
2008-05-09 18:24:00,1.96005,1.96044,1.96005,1.96044,1123379.0
2008-05-09 18:25:00,1.96047,1.96048,1.96029,1.96048,4145905.0
2008-05-09 18:26:00,1.96039,1.96039,1.95991,1.95991,19882546.0
2008-05-09 18:27:00,1.95996,1.96004,1.95984,1.96004,4588492.0
2008-05-09 18:28:00,1.96019,1.96028,1.96012,1.96012,4108820.0
2008-05-09 18:29:00,1.96025,1.96035,1.96012,1.96013,36752971.0
2008-05-09 18:30:00,1.96023,1.96036,1.96016,1.96036,8496581.0
2008-05-09 18:31:00,1.96039,1.96073,1.96039,1.96073,3555532.0
2008-05-09 18:32:00,1.96073,1.96116,1.96073,1.96116,9751113.0
2008-05-09 18:33:00,1.96126,1.96207,1.96126,1.96207,14946426.0
2008-05-09 18:34:00,1.96218,1.96283,1.96218,1.96282,6772422.0
2008-05-09 18:35:00,1.96294,1.96294,1.96238,1.96242,5409028.0
2008-05-09 18:36:00,1.96234,1.96234,1.96199,1.96209,8240019.0
2008-05-09 18:37:00,1.96208,1.9623,1.96208,1.9623,2804061.0
2008-05-09 18:38:00,1.96236,1.96243,1.96221,1.96221,13242583.0
2008-05-09 18:39:00,1.96203,1.96203,1.96147,1.9615,4543527.0
2008-05-09 18:40:00,1.96153,1.96167,1.96142,1.96167,3391071.0
2008-05-09 18:41:00,1.96166,1.96173,1.96157,1.9616,2673713.0
2008-05-09 18:42:00,1.96178,1.96181,1.96172,1.96172,5563823.0
2008-05-09 18:43:00,1.96172,1.96172,1.96155,1.96155,7113946.0
2008-05-09 18:44:00,1.9614,1.9614,1.96113,1.96136,13752944.0
2008-05-09 18:45:00,1.96141,1.96156,1.96141,1.96156,12786909.0
2008-05-09 18:46:00,1.96157,1.96158,1.96136,1.96143,18529045.0
2008-05-09 18:47:00,1.96131,1.96153,1.96131,1.96134,103500422.0
2008-05-09 18:48:00,1.96119,1.96119,1.96076,1.96076,6826840.0
2008-05-09 18:49:00,1.96065,1.96093,1.96063,1.96085,7949142.0
2008-05-09 18:50:00,1.96096,1.96114,1.96091,1.96114,4986947.0
2008-05-09 18:51:00,1.96121,1.96123,1.96107,1.9612,4613371.0
2008-05-09 18:52:00,1.96124,1.96128,1.96087,1.96128,3338401.0
2008-05-09 18:53:00,1.96138,1.96156,1.96138,1.96156,2951031.0
2008-05-09 18:54:00,1.96156,1.96186,1.96156,1.96186,4213087.0
2008-05-09 18:55:00,1.96189,1.96272,1.96183,1.96272,4319478.0
2008-05-09 18:56:00,1.96261,1.96287,1.96253,1.96287,13045562.0
2008-05-09 18:57:00,1.96296,1.96321,1.96296,1.96321,10165103.0
2008-05-09 18:58:00,1.96307,1.96315,1.96276,1.963,4060668.0
2008-05-09 18:59:00,1.96309,1.96346,1.96309,1.96346,43553158.0
2008-05-09 19:00:00,1.96347,1.96347,1.96326,1.96337,17152204.0
2008-05-09 19:01:00,1.96334,1.96354,1.96334,1.96334,1477166.0
2008-05-09 19:02:00,1.96337,1.96351,1.96333,1.96333,13572602.0
2008-05-09 19:03:00,1.96319,1.96321,1.96296,1.96299,824016.0
2008-05-09 19:04:00,1.96276,1.96276,1.96254,1.96275,3845109.0
2008-05-09 19:05:00,1.96282,1.96282,1.96244,1.96259,6927264.0
2008-05-09 19:06:00,1.96254,1.96268,1.96249,1.96268,5288150.0
2008-05-09 19:07:00,1.96262,1.96286,1.96262,1.96278,12133005.0
2008-05-09 19:08:00,1.96279,1.96279,1.96252,1.96254,4669682.0
2008-05-09 19:09:00,1.96263,1.96277,1.96263,1.96266,17328443.0
2008-05-09 19:10:00,1.96257,1.96279,1.96232,1.96259,10658624.0
2008-05-09 19:11:00,1.96263,1.96263,1.96226,1.96237,7276205.0
2008-05-09 19:12:00,1.9627,1.96308,1.9627,1.96306,11146060.0
2008-05-09 19:13:00,1.96312,1.9632,1.96305,1.96316,12143586.0
2008-05-09 19:14:00,1.96309,1.96309,1.96294,1.96298,5243948.0
2008-05-09 19:15:00,1.96281,1.96281,1.96256,1.9626,7821345.0
2008-05-09 19:16:00,1.96246,1.96246,1.96212,1.96219,689593.0
2008-05-09 19:17:00,1.96208,1.96215,1.96198,1.96215,3611271.0
2008-05-09 19:18:00,1.96217,1.96221,1.9621,1.9621,4132422.0
2008-05-09 19:19:00,1.96189,1.96203,1.96162,1.96162,13164069.0
2008-05-09 19:20:00,1.96154,1.96224,1.96154,1.96224,5892358.0
2008-05-09 19:21:00,1.9625,1.96304,1.9625,1.96278,2148614.0
2008-05-09 19:22:00,1.96255,1.96267,1.96251,1.96251,13612537.0
2008-05-09 19:23:00,1.96251,1.96251,1.96236,1.9625,25529711.0
2008-05-09 19:24:00,1.96252,1.96257,1.96219,1.96219,4294113.0
2008-05-09 19:25:00,1.9621,1.9621,1.96177,1.96192,7321868.0
2008-05-09 19:26:00,1.9619,1.96207,1.96183,1.96188,8403437.0
2008-05-09 19:27:00,1.96193,1.96198,1.96186,1.96188,6433238.0
2008-05-09 19:28:00,1.96183,1.96183,1.96165,1.96168,8391572.0
2008-05-09 19:29:00,1.96169,1.96179,1.96156,1.96179,7604702.0
2008-05-09 19:30:00,1.96175,1.962,1.96137,1.962,3644871.0
2008-05-09 19:31:00,1.9621,1.96246,1.9621,1.96246,9203180.0
2008-05-09 19:32:00,1.9623,1.96245,1.96212,1.96245,16219128.0
2008-05-09 19:33:00,1.96245,1.96275,1.96245,1.96275,5550908.0
2008-05-09 19:34:00,1.96279,1.96299,1.9625,1.9625,12728207.0
2008-05-09 19:35:00,1.96242,1.96242,1.96222,1.96222,4961851.0
2008-05-09 19:36:00,1.96211,1.96225,1.96202,1.96202,6876637.0
2008-05-09 19:37:00,1.96189,1.96202,1.9618,1.96202,4238659.0
2008-05-09 19:38:00,1.96219,1.96259,1.96219,1.96259,12246180.0
2008-05-09 19:39:00,1.96264,1.96306,1.96264,1.96306,2440903.0
2008-05-09 19:40:00,1.96291,1.96306,1.96291,1.96301,6230833.0
2008-05-09 19:41:00,1.96308,1.96359,1.96308,1.96359,2880021.0
2008-05-09 19:42:00,1.96364,1.96379,1.96363,1.96364,3657194.0
2008-05-09 19:43:00,1.96356,1.96359,1.96348,1.96348,23864426.0
2008-05-09 19:44:00,1.96341,1.96347,1.96322,1.96337,11812125.0
2008-05-09 19:45:00,1.96331,1.96331,1.963,1.963,2442146.0
2008-05-09 19:46:00,1.96301,1.96301,1.96273,1.96273,5521338.0
2008-05-09 19:47:00,1.96264,1.96264,1.96233,1.96233,7874894.0
2008-05-09 19:48:00,1.96215,1.96229,1.96179,1.96179,24646252.0
2008-05-09 19:49:00,1.96171,1.96171,1.96135,1.96135,13497782.0
2008-05-09 19:50:00,1.96127,1.96146,1.96115,1.96146,9556752.0
2008-05-09 19:51:00,1.96151,1.96167,1.96151,1.96167,8119756.0
2008-05-09 19:52:00,1.96161,1.96179,1.96153,1.96179,7401262.0
2008-05-09 19:53:00,1.96192,1.9624,1.96192,1.9624,19533207.0
2008-05-09 19:54:00,1.96255,1.96318,1.96255,1.96318,5475760.0
2008-05-09 19:55:00,1.96313,1.96321,1.96306,1.96306,11479883.0
2008-05-09 19:56:00,1.96307,1.96307,1.96283,1.96292,23877451.0
2008-05-09 19:57:00,1.96294,1.963,1.9629,1.9629,13094480.0
2008-05-09 19:58:00,1.96299,1.96317,1.9628,1.96317,2682545.0
2008-05-09 19:59:00,1.96303,1.96303,1.96266,1.96266,1703787.0
2008-05-09 20:00:00,1.96257,1.9628,1.96251,1.9628,9068849.0
2008-05-09 20:01:00,1.96273,1.96273,1.96255,1.96255,10158807.0
2008-05-09 20:02:00,1.96262,1.96275,1.96262,1.96275,9246447.0
2008-05-09 20:03:00,1.96273,1.96273,1.96247,1.96252,8022159.0
2008-05-09 20:04:00,1.9626,1.96265,1.96246,1.96251,6085278.0
2008-05-09 20:05:00,1.9625,1.96256,1.96109,1.96234,1602330.0
2008-05-09 20:06:00,1.96234,1.96237,1.96217,1.96232,5927892.0
2008-05-09 20:07:00,1.9623,1.96239,1.96224,1.96224,1679087.0
2008-05-09 20:08:00,1.96226,1.96231,1.96196,1.96196,5458920.0
2008-05-09 20:09:00,1.9621,1.9621,1.96191,1.96209,553471.0
2008-05-09 20:10:00,1.96213,1.96221,1.96213,1.96219,9483209.0
2008-05-09 20:11:00,1.96225,1.9623,1.96216,1.96216,6568585.0
2008-05-09 20:12:00,1.96216,1.96216,1.96201,1.96203,3221720.0
2008-05-09 20:13:00,1.96202,1.9621,1.96195,1.96201,4727934.0
2008-05-09 20:14:00,1.96196,1.96205,1.96181,1.96181,14253907.0
2008-05-09 20:15:00,1.96174,1.96174,1.9615,1.9615,4304260.0
2008-05-09 20:16:00,1.96151,1.96164,1.96148,1.96148,1156210.0
2008-05-09 20:17:00,1.96157,1.96157,1.96102,1.96102,1218483.0
2008-05-09 20:18:00,1.96087,1.96115,1.96087,1.96105,2459329.0
2008-05-09 20:19:00,1.96124,1.9614,1.96118,1.96118,3049473.0
2008-05-09 20:20:00,1.96116,1.96158,1.96116,1.96135,5167576.0
2008-05-09 20:21:00,1.96166,1.96205,1.96166,1.96186,9331099.0
2008-05-09 20:22:00,1.9617,1.96181,1.9617,1.96181,7405785.0
2008-05-09 20:23:00,1.96176,1.96181,1.96165,1.96165,5229008.0
2008-05-09 20:24:00,1.96152,1.96158,1.9614,1.9614,4375648.0
2008-05-09 20:25:00,1.96141,1.96143,1.96123,1.96129,5069006.0
2008-05-09 20:26:00,1.96124,1.96124,1.96097,1.96121,3100701.0
2008-05-09 20:27:00,1.96126,1.96211,1.96126,1.96211,6911421.0
2008-05-09 20:28:00,1.96219,1.96234,1.96219,1.9623,7284836.0
2008-05-09 20:29:00,1.96221,1.96221,1.9617,1.96178,6735739.0
2008-05-09 20:30:00,1.96128,1.96178,1.96128,1.96178,20002897.0
2008-05-09 20:31:00,1.96188,1.96216,1.9618,1.96216,8444437.0
2008-05-09 20:32:00,1.9622,1.9623,1.96215,1.96216,1984184.0
2008-05-09 20:33:00,1.96194,1.9621,1.96194,1.9621,4329554.0
2008-05-09 20:34:00,1.96212,1.96212,1.96203,1.96211,15691401.0
2008-05-09 20:35:00,1.96211,1.96211,1.96192,1.96192,7073991.0
2008-05-09 20:36:00,1.96183,1.96183,1.9617,1.9617,5392896.0
2008-05-09 20:37:00,1.9616,1.96175,1.96141,1.9617,8831710.0
2008-05-09 20:38:00,1.96181,1.96203,1.96166,1.96203,5999982.0
2008-05-09 20:39:00,1.96206,1.96227,1.96206,1.96224,7620811.0
2008-05-09 20:40:00,1.96231,1.96263,1.96231,1.96263,5698641.0
2008-05-09 20:41:00,1.96262,1.96264,1.96252,1.9626,6448833.0
2008-05-09 20:42:00,1.96268,1.96341,1.96268,1.96341,9452004.0
2008-05-09 20:43:00,1.96357,1.96382,1.96355,1.96382,1338483.0
2008-05-09 20:44:00,1.96401,1.96432,1.96401,1.96432,2196603.0
2008-05-09 20:45:00,1.96423,1.96431,1.96413,1.96413,6760842.0
2008-05-09 20:46:00,1.96399,1.9641,1.9639,1.96408,1267176.0
2008-05-09 20:47:00,1.96397,1.96397,1.96388,1.9639,13929872.0
2008-05-09 20:48:00,1.96398,1.96421,1.96398,1.96421,6256572.0
2008-05-09 20:49:00,1.9643,1.96454,1.96418,1.96454,17233993.0
2008-05-09 20:50:00,1.96453,1.96453,1.96446,1.96453,10190769.0
2008-05-09 20:51:00,1.9644,1.9644,1.96404,1.96404,34555985.0
2008-05-09 20:52:00,1.964,1.96403,1.96379,1.96403,2801087.0
2008-05-09 20:53:00,1.96397,1.96403,1.96394,1.96396,28232793.0
2008-05-09 20:54:00,1.96382,1.96401,1.96362,1.96362,6649546.0
2008-05-09 20:55:00,1.96351,1.96351,1.96313,1.96332,15680435.0
2008-05-09 20:56:00,1.96339,1.96346,1.96325,1.96346,5639533.0
2008-05-09 20:57:00,1.96359,1.96362,1.96347,1.96348,18195192.0
2008-05-09 20:58:00,1.96362,1.96363,1.96345,1.96345,2985933.0
2008-05-09 20:59:00,1.96366,1.96414,1.96366,1.96414,11969023.0
2008-05-09 21:00:00,1.96411,1.96411,1.96384,1.96403,14758713.0
2008-05-09 21:01:00,1.96414,1.96423,1.96414,1.96423,22679239.0
2008-05-09 21:02:00,1.96413,1.96453,1.96413,1.96452,3091869.0
2008-05-09 21:03:00,1.96456,1.96498,1.96456,1.96498,7083431.0
2008-05-09 21:04:00,1.96503,1.96553,1.96503,1.96534,9929762.0
2008-05-09 21:05:00,1.96538,1.96538,1.96507,1.9651,1894259.0
2008-05-09 21:06:00,1.965,1.965,1.96479,1.96499,1954792.0
2008-05-09 21:07:00,1.96496,1.96496,1.96466,1.96466,6694696.0
2008-05-09 21:08:00,1.96495,1.96511,1.96495,1.96511,2953541.0
2008-05-09 21:09:00,1.96512,1.9652,1.96508,1.96516,5867063.0
2008-05-09 21:10:00,1.9653,1.9655,1.9653,1.96541,7122544.0
2008-05-09 21:11:00,1.96536,1.96553,1.96526,1.96526,5903418.0
2008-05-09 21:12:00,1.96517,1.96543,1.96517,1.96528,8002787.0
2008-05-09 21:13:00,1.96534,1.96542,1.96516,1.96516,7596920.0
2008-05-09 21:14:00,1.96518,1.96527,1.96508,1.96508,1149938.0
2008-05-09 21:15:00,1.96508,1.96516,1.96503,1.96516,3778391.0
2008-05-09 21:16:00,1.96527,1.96553,1.96527,1.96553,9351561.0
2008-05-09 21:17:00,1.96544,1.96544,1.96531,1.96531,8322898.0
2008-05-09 21:18:00,1.96515,1.9652,1.96514,1.96514,16346673.0
2008-05-09 21:19:00,1.96517,1.9652,1.96505,1.96509,6908146.0
2008-05-09 21:20:00,1.96504,1.96504,1.96464,1.96464,1755989.0
2008-05-09 21:21:00,1.96476,1.96476,1.96465,1.96469,12584789.0
2008-05-09 21:22:00,1.96468,1.96477,1.96454,1.96477,8915467.0
2008-05-09 21:23:00,1.96475,1.96483,1.96432,1.96462,10037078.0
2008-05-09 21:24:00,1.96461,1.9648,1.96461,1.96476,4657803.0
2008-05-09 21:25:00,1.96483,1.96483,1.96475,1.96483,3668489.0
2008-05-09 21:26:00,1.96491,1.96502,1.96478,1.96478,9131398.0
2008-05-09 21:27:00,1.96488,1.96488,1.96467,1.96467,6691742.0
2008-05-09 21:28:00,1.96478,1.96484,1.96469,1.96469,35452338.0
2008-05-09 21:29:00,1.96457,1.96464,1.96437,1.96451,9801040.0
2008-05-09 21:30:00,1.96462,1.96462,1.96456,1.96462,2661545.0
2008-05-09 21:31:00,1.9647,1.9648,1.96464,1.96464,11624425.0
2008-05-09 21:32:00,1.96461,1.96461,1.96415,1.96454,13058637.0
2008-05-09 21:33:00,1.96463,1.96465,1.96423,1.96448,13778607.0
2008-05-09 21:34:00,1.96444,1.96444,1.96429,1.96429,7471917.0
2008-05-09 21:35:00,1.96412,1.96412,1.96373,1.96373,17322594.0
2008-05-09 21:36:00,1.96361,1.96362,1.96345,1.96355,4649082.0
2008-05-09 21:37:00,1.96356,1.96363,1.96348,1.96348,3228138.0
2008-05-09 21:38:00,1.96332,1.96332,1.96277,1.9631,19672943.0
2008-05-09 21:39:00,1.96335,1.96372,1.96335,1.96372,2202784.0
2008-05-09 21:40:00,1.96366,1.96366,1.96344,1.96353,5513645.0
2008-05-09 21:41:00,1.96361,1.96377,1.96333,1.96333,9801958.0
2008-05-09 21:42:00,1.96363,1.96363,1.96334,1.96344,6184876.0
2008-05-09 21:43:00,1.96326,1.96326,1.96282,1.96303,4742967.0
2008-05-09 21:44:00,1.96331,1.96359,1.96331,1.96359,16459928.0
2008-05-09 21:45:00,1.96351,1.96352,1.96336,1.96348,27359755.0
2008-05-09 21:46:00,1.96337,1.96337,1.96323,1.96326,2970919.0
2008-05-09 21:47:00,1.96326,1.96335,1.96316,1.96333,8000437.0
2008-05-09 21:48:00,1.96333,1.96333,1.96305,1.96305,39873735.0
2008-05-09 21:49:00,1.96303,1.96303,1.96269,1.96269,5441392.0
2008-05-09 21:50:00,1.96259,1.96279,1.96255,1.96265,3706382.0
2008-05-09 21:51:00,1.96279,1.96284,1.96265,1.96284,16234327.0
2008-05-09 21:52:00,1.96276,1.96277,1.96264,1.96266,2176437.0
2008-05-09 21:53:00,1.96285,1.96308,1.96284,1.96304,9825507.0
2008-05-09 21:54:00,1.9631,1.96325,1.96309,1.96319,9476600.0
2008-05-09 21:55:00,1.9631,1.9631,1.96295,1.96303,6745637.0
2008-05-09 21:56:00,1.96298,1.96298,1.96266,1.96286,8785827.0
2008-05-09 21:57:00,1.96284,1.96295,1.96277,1.96278,6261257.0
2008-05-09 21:58:00,1.96275,1.96275,1.96255,1.96255,13770092.0
2008-05-09 21:59:00,1.9626,1.96262,1.96243,1.96247,1513120.0
2008-05-09 22:00:00,1.96205,1.9627,1.96205,1.96223,4849156.0
2008-05-09 22:01:00,1.96224,1.96242,1.96219,1.96242,9093097.0
2008-05-09 22:02:00,1.96251,1.96269,1.96251,1.96269,7460147.0
2008-05-09 22:03:00,1.96264,1.96264,1.96247,1.96249,10313501.0
2008-05-09 22:04:00,1.96241,1.96271,1.96241,1.96271,5830133.0
2008-05-09 22:05:00,1.96267,1.9628,1.96263,1.9628,4257746.0
2008-05-09 22:06:00,1.96283,1.96321,1.96283,1.96311,4046973.0
2008-05-09 22:07:00,1.96336,1.96344,1.9633,1.9633,11807749.0
2008-05-09 22:08:00,1.96326,1.96356,1.96325,1.96356,11091694.0
2008-05-09 22:09:00,1.96353,1.96353,1.9633,1.96336,3832228.0
2008-05-09 22:10:00,1.96345,1.96358,1.96338,1.96358,1817657.0
2008-05-09 22:11:00,1.96342,1.96342,1.96228,1.96228,13483253.0
2008-05-09 22:12:00,1.96218,1.96228,1.9621,1.9621,20710562.0
2008-05-09 22:13:00,1.96206,1.96213,1.96205,1.96213,5626508.0
2008-05-09 22:14:00,1.96208,1.96208,1.96184,1.96191,2457310.0
2008-05-09 22:15:00,1.9619,1.96199,1.96176,1.96176,7259338.0
2008-05-09 22:16:00,1.96173,1.96197,1.96172,1.96191,8666744.0
2008-05-09 22:17:00,1.96193,1.96202,1.96167,1.96202,8130340.0
2008-05-09 22:18:00,1.96217,1.96226,1.96207,1.96226,7572462.0
2008-05-09 22:19:00,1.96227,1.96227,1.96199,1.96209,9321142.0
2008-05-09 22:20:00,1.96196,1.96196,1.96176,1.96176,891750.0
2008-05-09 22:21:00,1.9617,1.9617,1.96143,1.96163,8536873.0
2008-05-09 22:22:00,1.96177,1.96202,1.96177,1.96202,8386752.0
2008-05-09 22:23:00,1.96207,1.96223,1.96201,1.96203,5219478.0
2008-05-09 22:24:00,1.96199,1.96221,1.96199,1.96221,6385517.0
2008-05-09 22:25:00,1.96241,1.96258,1.96238,1.96258,6953986.0
2008-05-09 22:26:00,1.96261,1.96279,1.96257,1.96273,12360871.0
2008-05-09 22:27:00,1.96287,1.96351,1.96281,1.96351,4904376.0
2008-05-09 22:28:00,1.96352,1.96424,1.96352,1.96424,10787792.0
2008-05-09 22:29:00,1.96442,1.96442,1.96429,1.96439,8290180.0
2008-05-09 22:30:00,1.96448,1.96448,1.96437,1.96437,3791733.0
2008-05-09 22:31:00,1.96418,1.96418,1.96353,1.96353,16180287.0
2008-05-09 22:32:00,1.96353,1.96358,1.96343,1.96358,3480105.0
2008-05-09 22:33:00,1.96352,1.96362,1.96337,1.96362,7830978.0
2008-05-09 22:34:00,1.9637,1.9637,1.96335,1.96335,1965246.0
2008-05-09 22:35:00,1.96334,1.96353,1.96311,1.9632,2314796.0
2008-05-09 22:36:00,1.96354,1.96361,1.96345,1.96348,6869630.0
2008-05-09 22:37:00,1.96351,1.96371,1.96336,1.96371,5672154.0
2008-05-09 22:38:00,1.96377,1.96377,1.96335,1.96335,7171280.0
2008-05-09 22:39:00,1.96336,1.96355,1.96336,1.96342,1888663.0
2008-05-09 22:40:00,1.96337,1.96346,1.9633,1.96337,6689515.0
2008-05-09 22:41:00,1.96352,1.96367,1.9635,1.96358,11168963.0
2008-05-09 22:42:00,1.96373,1.96379,1.96363,1.96376,3298735.0
2008-05-09 22:43:00,1.96384,1.96384,1.96363,1.96373,7900882.0
2008-05-09 22:44:00,1.96371,1.96372,1.9635,1.9635,8325584.0
2008-05-09 22:45:00,1.96354,1.96354,1.96334,1.96339,5311352.0
2008-05-09 22:46:00,1.96343,1.96351,1.96343,1.96351,2825899.0
2008-05-09 22:47:00,1.96351,1.96357,1.96344,1.96354,4477411.0
2008-05-09 22:48:00,1.96348,1.96354,1.96344,1.96344,8294145.0
2008-05-09 22:49:00,1.96343,1.96343,1.96336,1.96336,1953546.0
2008-05-09 22:50:00,1.96335,1.9635,1.96335,1.9635,11522383.0
2008-05-09 22:51:00,1.96368,1.96405,1.96368,1.96405,7536484.0
2008-05-09 22:52:00,1.96397,1.96397,1.96248,1.96375,1075009.0
2008-05-09 22:53:00,1.96361,1.96361,1.96298,1.96298,3709332.0
2008-05-09 22:54:00,1.96292,1.9631,1.96255,1.96302,8052970.0
2008-05-09 22:55:00,1.96307,1.96317,1.96301,1.96315,14491917.0
2008-05-09 22:56:00,1.96314,1.96332,1.96282,1.96282,6687712.0
2008-05-09 22:57:00,1.96318,1.96336,1.96318,1.96336,4925105.0
2008-05-09 22:58:00,1.96337,1.96348,1.96319,1.96348,4319448.0
2008-05-09 22:59:00,1.96343,1.96359,1.96343,1.96359,4559240.0
2008-05-11 23:00:00,1.9617,1.96174,1.96151,1.96159,10417866.0
2008-05-11 23:01:00,1.96145,1.96165,1.96145,1.96154,7130525.0
2008-05-11 23:02:00,1.96161,1.96183,1.96133,1.96148,20037168.0
2008-05-11 23:03:00,1.96157,1.9616,1.96133,1.9616,8340067.0
2008-05-11 23:04:00,1.96174,1.9619,1.96173,1.96175,18073530.0
2008-05-11 23:06:00,1.96166,1.96166,1.96155,1.96161,2681543.0
2008-05-11 23:07:00,1.9615,1.96164,1.96144,1.96163,12229986.0
2008-05-11 23:08:00,1.96189,1.96201,1.96185,1.96185,3059737.0
2008-05-11 23:09:00,1.96185,1.96188,1.96163,1.96163,9697041.0
2008-05-11 23:10:00,1.9615,1.9615,1.96106,1.9612,1938826.0
2008-05-11 23:11:00,1.96127,1.96141,1.96127,1.96128,2820121.0
2008-05-11 23:12:00,1.9614,1.9621,1.9614,1.96204,4001684.0
2008-05-11 23:13:00,1.96186,1.96186,1.96147,1.96152,3199277.0
2008-05-11 23:14:00,1.96158,1.96213,1.96155,1.96213,15086742.0
2008-05-11 23:15:00,1.96217,1.96217,1.96175,1.96183,5533052.0
2008-05-11 23:16:00,1.96181,1.96181,1.96089,1.96089,9741881.0
2008-05-11 23:17:00,1.96087,1.96087,1.9606,1.96062,16540981.0
2008-05-11 23:18:00,1.96085,1.961,1.96083,1.96093,4745441.0
2008-05-11 23:19:00,1.96079,1.96096,1.96078,1.96089,9852096.0
2008-05-11 23:20:00,1.96108,1.96147,1.96105,1.96124,3407090.0
2008-05-11 23:21:00,1.96137,1.96148,1.96133,1.96148,14787883.0
2008-05-11 23:22:00,1.96165,1.96165,1.96165,1.96165,298166.0
2008-05-11 23:23:00,1.96165,1.96165,1.9609,1.9609,4233325.0
2008-05-11 23:24:00,1.96078,1.96094,1.96078,1.96094,1923237.0
2008-05-11 23:25:00,1.96078,1.96102,1.96078,1.96102,3962622.0
2008-05-11 23:26:00,1.96113,1.96114,1.96101,1.9611,9171943.0
2008-05-11 23:28:00,1.96108,1.96108,1.96108,1.96108,277380.0
2008-05-11 23:29:00,1.96102,1.96103,1.96081,1.96081,3641925.0
2008-05-11 23:30:00,1.96103,1.96129,1.96103,1.96123,16879921.0
2008-05-11 23:32:00,1.96132,1.9619,1.96128,1.9619,8541374.0
2008-05-11 23:34:00,1.96197,1.96197,1.96176,1.96176,4358992.0
2008-05-11 23:36:00,1.96168,1.96168,1.96112,1.96112,5600342.0
2008-05-11 23:37:00,1.96085,1.96085,1.96075,1.96076,23556210.0
2008-05-11 23:38:00,1.96071,1.96113,1.96071,1.96104,5281542.0
2008-05-11 23:39:00,1.96103,1.96153,1.96099,1.96153,2893694.0
2008-05-11 23:40:00,1.96161,1.96161,1.96072,1.9608,4479621.0
2008-05-11 23:41:00,1.96081,1.96127,1.96081,1.96127,3444756.0
2008-05-11 23:42:00,1.96121,1.96173,1.96121,1.96173,5293831.0
2008-05-11 23:43:00,1.96189,1.96231,1.96189,1.96209,5806151.0
2008-05-11 23:44:00,1.9625,1.96291,1.9625,1.96291,7083970.0
2008-05-11 23:45:00,1.96294,1.96298,1.96267,1.96267,15654685.0
2008-05-11 23:46:00,1.96277,1.96287,1.96277,1.96283,2671586.0
2008-05-11 23:47:00,1.9628,1.9628,1.96223,1.96223,4729268.0
2008-05-11 23:48:00,1.96199,1.96199,1.96153,1.96181,7159344.0
2008-05-11 23:49:00,1.9618,1.9618,1.96137,1.9616,4038519.0
2008-05-11 23:50:00,1.96176,1.96208,1.96176,1.96208,8480216.0
2008-05-11 23:51:00,1.96215,1.96243,1.96215,1.96243,9438830.0
2008-05-11 23:52:00,1.96247,1.96268,1.96247,1.96268,6106186.0
2008-05-11 23:53:00,1.96278,1.96313,1.96277,1.963,6847918.0
2008-05-11 23:54:00,1.96318,1.96318,1.96283,1.96293,5140858.0
2008-05-11 23:55:00,1.9627,1.9627,1.96243,1.96251,3649126.0
2008-05-11 23:56:00,1.96245,1.96245,1.96186,1.96199,6843219.0
2008-05-11 23:57:00,1.96202,1.96252,1.96202,1.96252,8453716.0
2008-05-11 23:58:00,1.96243,1.96256,1.96242,1.96242,6512340.0
2008-05-12 00:00:00,1.96226,1.96226,1.96201,1.96216,8221226.0
2008-05-12 00:01:00,1.96213,1.96226,1.96203,1.96203,12508752.0
2008-05-12 00:02:00,1.96185,1.96185,1.96139,1.96147,7937903.0
2008-05-12 00:03:00,1.96137,1.96149,1.96121,1.96121,4231639.0
2008-05-12 00:04:00,1.96101,1.96101,1.96083,1.96091,4512277.0
2008-05-12 00:05:00,1.96089,1.96089,1.96065,1.96065,1414497.0
2008-05-12 00:06:00,1.96072,1.96105,1.96072,1.96084,3741385.0
2008-05-12 00:07:00,1.96069,1.96082,1.96063,1.96073,5763484.0
2008-05-12 00:08:00,1.96075,1.96088,1.96072,1.96088,5778419.0
2008-05-12 00:09:00,1.96099,1.96113,1.96098,1.96104,51843952.0
2008-05-12 00:10:00,1.96088,1.96088,1.9607,1.96084,3719029.0
2008-05-12 00:11:00,1.96081,1.96082,1.96081,1.96082,692101.0
2008-05-12 00:12:00,1.96087,1.96129,1.96087,1.96124,3487897.0
2008-05-12 00:13:00,1.96104,1.96104,1.9608,1.96081,9066853.0
2008-05-12 00:14:00,1.96077,1.96129,1.96077,1.96129,5364069.0
2008-05-12 00:15:00,1.96135,1.96137,1.96126,1.96126,7204701.0
2008-05-12 00:16:00,1.96127,1.96127,1.9609,1.9611,6702313.0
2008-05-12 00:17:00,1.96121,1.96133,1.96119,1.96129,749592.0
2008-05-12 00:18:00,1.96143,1.96143,1.95984,1.96131,11467628.0
2008-05-12 00:19:00,1.9613,1.96144,1.96124,1.96144,1218554.0
2008-05-12 00:20:00,1.96143,1.96159,1.96113,1.96146,12853528.0
2008-05-12 00:21:00,1.96144,1.96144,1.96121,1.96121,3252194.0
2008-05-12 00:22:00,1.96124,1.96124,1.96116,1.96117,4233884.0
2008-05-12 00:23:00,1.96116,1.96126,1.96107,1.96107,3896972.0
2008-05-12 00:24:00,1.96127,1.96127,1.96111,1.96116,2137463.0
2008-05-12 00:26:00,1.96113,1.96132,1.96113,1.96127,2353846.0
2008-05-12 00:27:00,1.96118,1.96124,1.96112,1.96124,5054521.0
2008-05-12 00:28:00,1.96119,1.96119,1.96081,1.96105,1785689.0
2008-05-12 00:29:00,1.96111,1.9613,1.96111,1.96114,15150897.0
2008-05-12 00:30:00,1.96128,1.96143,1.96124,1.96124,10159605.0
2008-05-12 00:31:00,1.96121,1.96141,1.96121,1.9614,5619274.0
2008-05-12 00:32:00,1.9613,1.96144,1.96114,1.96114,21609438.0
2008-05-12 00:33:00,1.96098,1.96098,1.9608,1.9608,705566.0
2008-05-12 00:34:00,1.96078,1.9608,1.96073,1.96075,19950367.0
2008-05-12 00:35:00,1.96071,1.96095,1.96071,1.96093,6259946.0
2008-05-12 00:36:00,1.96097,1.96098,1.96089,1.96092,9058816.0
2008-05-12 00:37:00,1.96066,1.96091,1.96066,1.96091,16450083.0
2008-05-12 00:38:00,1.96094,1.96096,1.96078,1.96092,3902766.0
2008-05-12 00:39:00,1.96074,1.96086,1.96071,1.9608,9859953.0
2008-05-12 00:40:00,1.96089,1.96089,1.9608,1.9608,4015226.0
2008-05-12 00:41:00,1.96061,1.96061,1.96005,1.96005,10431263.0
2008-05-12 00:42:00,1.96005,1.96013,1.95992,1.96013,3215884.0
2008-05-12 00:43:00,1.96009,1.96015,1.95992,1.96015,10617169.0
2008-05-12 00:44:00,1.96017,1.96023,1.96011,1.96014,11777882.0
2008-05-12 00:45:00,1.96016,1.96023,1.96003,1.96023,38666636.0
2008-05-12 00:46:00,1.96022,1.9603,1.96012,1.96021,8333593.0
2008-05-12 00:47:00,1.96014,1.96027,1.96013,1.96027,5891460.0
2008-05-12 00:48:00,1.9604,1.9604,1.96015,1.96025,699802.0
2008-05-12 00:49:00,1.96028,1.96044,1.96024,1.96027,5918252.0
2008-05-12 00:50:00,1.96032,1.96056,1.96032,1.96056,4725420.0
2008-05-12 00:51:00,1.96067,1.96079,1.96058,1.96079,2999729.0
2008-05-12 00:52:00,1.96074,1.96091,1.96073,1.96091,6935685.0
2008-05-12 00:53:00,1.96098,1.96157,1.96098,1.96157,12356435.0
2008-05-12 00:54:00,1.9615,1.96161,1.96136,1.9614,15284909.0
2008-05-12 00:55:00,1.96146,1.96164,1.96146,1.96163,4992952.0
2008-05-12 00:56:00,1.96176,1.96194,1.96175,1.96194,5479776.0
2008-05-12 00:57:00,1.96202,1.96202,1.96193,1.96193,4655368.0
2008-05-12 00:58:00,1.96189,1.96189,1.96167,1.96167,7619534.0
2008-05-12 00:59:00,1.96164,1.96164,1.96157,1.96162,6739137.0
2008-05-12 01:00:00,1.9617,1.96176,1.96032,1.96169,1945115.0
2008-05-12 01:01:00,1.96176,1.96189,1.96172,1.96189,4694820.0
2008-05-12 01:02:00,1.96189,1.96189,1.96189,1.96189,223534.0
2008-05-12 01:03:00,1.96171,1.96171,1.96145,1.96165,8455253.0
2008-05-12 01:04:00,1.9618,1.96228,1.9618,1.96221,14002081.0
2008-05-12 01:05:00,1.96217,1.96217,1.96197,1.96197,16300734.0
2008-05-12 01:06:00,1.96202,1.96244,1.96202,1.96218,6729789.0
2008-05-12 01:07:00,1.96227,1.96261,1.96227,1.96254,3742661.0
2008-05-12 01:08:00,1.96271,1.96271,1.96248,1.96248,7837570.0
2008-05-12 01:09:00,1.96239,1.96265,1.96239,1.96261,7477306.0
2008-05-12 01:10:00,1.9626,1.96269,1.96225,1.96268,7180574.0
2008-05-12 01:11:00,1.9626,1.96265,1.96251,1.96251,340068.0
2008-05-12 01:12:00,1.96254,1.96255,1.96248,1.96248,25734670.0
2008-05-12 01:13:00,1.96249,1.96249,1.9623,1.96244,12445820.0
2008-05-12 01:14:00,1.96245,1.96248,1.96229,1.96248,4357539.0
2008-05-12 01:15:00,1.96257,1.96257,1.96174,1.96187,2167582.0
2008-05-12 01:16:00,1.96197,1.96287,1.96197,1.96287,7354215.0
2008-05-12 01:17:00,1.96291,1.96318,1.96291,1.96318,7443668.0
2008-05-12 01:18:00,1.96301,1.96301,1.96272,1.96286,16811023.0
2008-05-12 01:19:00,1.96273,1.96273,1.96229,1.96264,13996995.0
2008-05-12 01:20:00,1.96274,1.96295,1.96229,1.96229,9668238.0
2008-05-12 01:21:00,1.96251,1.96271,1.96246,1.96256,8437151.0
2008-05-12 01:22:00,1.96253,1.96254,1.96208,1.96208,4950929.0
2008-05-12 01:23:00,1.96218,1.96232,1.96215,1.96232,3507606.0
2008-05-12 01:24:00,1.96244,1.96254,1.96244,1.96244,9493098.0
2008-05-12 01:25:00,1.96231,1.96231,1.96215,1.96215,10403506.0
2008-05-12 01:26:00,1.96203,1.96218,1.96203,1.96218,5302399.0
2008-05-12 01:27:00,1.96207,1.96232,1.96207,1.96232,3192935.0
2008-05-12 01:28:00,1.9623,1.96231,1.96215,1.96229,1418132.0
2008-05-12 01:29:00,1.96219,1.96252,1.96173,1.96252,9440701.0
2008-05-12 01:30:00,1.96262,1.96262,1.9623,1.96248,9927684.0
2008-05-12 01:31:00,1.96253,1.96269,1.96248,1.96269,3620803.0
2008-05-12 01:32:00,1.96283,1.96313,1.96283,1.96313,4341907.0
2008-05-12 01:33:00,1.9631,1.96311,1.9629,1.9629,3684337.0
2008-05-12 01:34:00,1.9629,1.9629,1.96275,1.96277,3425236.0
2008-05-12 01:35:00,1.96277,1.96295,1.96277,1.96295,11926865.0
2008-05-12 01:36:00,1.96281,1.96299,1.9624,1.96297,7087386.0
2008-05-12 01:37:00,1.96297,1.9633,1.96288,1.9633,6595655.0
2008-05-12 01:38:00,1.96335,1.96335,1.96305,1.96306,1913459.0
2008-05-12 01:39:00,1.96313,1.96325,1.96304,1.96304,2119573.0
2008-05-12 01:40:00,1.96301,1.9632,1.96296,1.96312,10301672.0
2008-05-12 01:41:00,1.96307,1.9632,1.963,1.9632,8331922.0
2008-05-12 01:42:00,1.96314,1.96321,1.96307,1.96308,6107504.0
2008-05-12 01:43:00,1.96307,1.96337,1.96307,1.96326,5733792.0
2008-05-12 01:44:00,1.96331,1.96345,1.96328,1.9634,2539767.0
2008-05-12 01:45:00,1.96325,1.96344,1.96325,1.96344,4347644.0
2008-05-12 01:46:00,1.96338,1.9634,1.96333,1.96333,4744822.0
2008-05-12 01:47:00,1.96332,1.96332,1.96302,1.96315,9096944.0
2008-05-12 01:48:00,1.96321,1.96321,1.96284,1.96291,5624187.0
2008-05-12 01:49:00,1.96297,1.96362,1.96201,1.96201,7246084.0
2008-05-12 01:50:00,1.96328,1.96333,1.96319,1.96333,22560069.0
2008-05-12 01:51:00,1.96335,1.96336,1.96317,1.96317,2590255.0
2008-05-12 01:52:00,1.96318,1.96322,1.96306,1.96312,4843052.0
2008-05-12 01:53:00,1.96314,1.96326,1.96306,1.96306,3234245.0
2008-05-12 01:54:00,1.96303,1.96303,1.96263,1.96268,7563095.0
2008-05-12 01:55:00,1.96263,1.9631,1.96263,1.9631,2543288.0
2008-05-12 01:56:00,1.96311,1.96311,1.96291,1.96307,22505283.0
2008-05-12 01:57:00,1.96289,1.96334,1.96289,1.96334,5006850.0
2008-05-12 01:58:00,1.9633,1.96358,1.9633,1.96341,8490720.0
2008-05-12 01:59:00,1.96343,1.96354,1.96334,1.96354,4363118.0
2008-05-12 02:00:00,1.9635,1.96358,1.96329,1.96358,4447622.0
2008-05-12 02:01:00,1.96354,1.96356,1.96342,1.96342,8961181.0
2008-05-12 02:02:00,1.96355,1.96355,1.96341,1.96342,5097589.0
2008-05-12 02:03:00,1.96361,1.9637,1.96349,1.9637,21575384.0
2008-05-12 02:04:00,1.96367,1.96377,1.96359,1.96377,2617628.0
2008-05-12 02:05:00,1.96379,1.96381,1.96368,1.96372,6988629.0
2008-05-12 02:06:00,1.96367,1.96387,1.96361,1.96361,3119751.0
2008-05-12 02:07:00,1.96345,1.96345,1.96312,1.96322,4961126.0
2008-05-12 02:08:00,1.96316,1.96316,1.9629,1.9629,2835838.0
2008-05-12 02:09:00,1.96307,1.96324,1.96307,1.96316,21600984.0
2008-05-12 02:10:00,1.96168,1.96314,1.96168,1.96284,7113767.0
2008-05-12 02:11:00,1.96281,1.9635,1.96276,1.9635,5516071.0
2008-05-12 02:12:00,1.96353,1.96363,1.96332,1.96332,8977542.0
2008-05-12 02:13:00,1.96325,1.96334,1.96325,1.9633,5247538.0
2008-05-12 02:14:00,1.9633,1.9633,1.96313,1.96315,4616802.0
2008-05-12 02:15:00,1.96322,1.96342,1.96319,1.96342,2359720.0
2008-05-12 02:16:00,1.96356,1.96377,1.96351,1.96377,5232040.0
2008-05-12 02:18:00,1.96387,1.9641,1.96387,1.9641,7650984.0
2008-05-12 02:19:00,1.96401,1.96401,1.96345,1.96354,10291381.0
2008-05-12 02:20:00,1.96371,1.96381,1.96369,1.9638,2016336.0
2008-05-12 02:21:00,1.96369,1.96369,1.96343,1.96343,2072636.0
2008-05-12 02:22:00,1.9634,1.96343,1.96331,1.96338,6855476.0
2008-05-12 02:23:00,1.96334,1.96339,1.96271,1.96325,7039518.0
2008-05-12 02:24:00,1.96348,1.96372,1.96348,1.96372,12060740.0
2008-05-12 02:25:00,1.96392,1.96409,1.96378,1.96378,3690987.0
2008-05-12 02:26:00,1.9637,1.96382,1.9637,1.96382,3881109.0
2008-05-12 02:27:00,1.96384,1.96389,1.9637,1.96389,4194269.0
2008-05-12 02:28:00,1.96388,1.96402,1.96388,1.96401,3532836.0
2008-05-12 02:29:00,1.96402,1.96415,1.96391,1.96391,10606500.0
2008-05-12 02:30:00,1.96401,1.96424,1.96375,1.96424,9233863.0
2008-05-12 02:31:00,1.9643,1.9643,1.96415,1.96418,1571860.0
2008-05-12 02:32:00,1.96417,1.96425,1.96408,1.96425,3363464.0
2008-05-12 02:33:00,1.96447,1.9645,1.96426,1.96434,5864836.0
2008-05-12 02:34:00,1.96432,1.96433,1.96417,1.96417,10220558.0
2008-05-12 02:35:00,1.96429,1.96451,1.96429,1.96436,9377751.0
2008-05-12 02:36:00,1.96435,1.96435,1.96428,1.96428,3760700.0
2008-05-12 02:37:00,1.96416,1.96452,1.96416,1.96452,4736822.0
2008-05-12 02:38:00,1.96456,1.96473,1.9642,1.96473,9353827.0
2008-05-12 02:40:00,1.96469,1.96475,1.96443,1.96475,12946995.0
2008-05-12 02:41:00,1.96488,1.96488,1.96438,1.96455,15612022.0
2008-05-12 02:42:00,1.9647,1.96508,1.9647,1.96489,5894611.0
2008-05-12 02:43:00,1.96486,1.96486,1.9644,1.9644,6988708.0
2008-05-12 02:44:00,1.96451,1.96485,1.96451,1.96485,2203499.0
2008-05-12 02:45:00,1.96486,1.96486,1.96466,1.9647,4048628.0
2008-05-12 02:46:00,1.96459,1.96459,1.96417,1.96419,12360532.0
2008-05-12 02:47:00,1.96412,1.96417,1.96411,1.96411,24476572.0
2008-05-12 02:48:00,1.96404,1.96407,1.96391,1.964,339965.0
2008-05-12 02:49:00,1.96408,1.96415,1.96371,1.96415,7463439.0
2008-05-12 02:50:00,1.96417,1.96418,1.9639,1.96418,7235635.0
2008-05-12 02:52:00,1.96413,1.96433,1.96413,1.96418,3889690.0
2008-05-12 02:53:00,1.96394,1.96402,1.96385,1.96385,6614693.0
2008-05-12 02:54:00,1.9638,1.9638,1.96364,1.96372,15383856.0
2008-05-12 02:55:00,1.96367,1.96385,1.96334,1.96385,15495882.0
2008-05-12 02:56:00,1.96385,1.96399,1.96385,1.96388,8022824.0
2008-05-12 02:58:00,1.96389,1.96418,1.96384,1.96418,4503858.0
2008-05-12 02:59:00,1.96423,1.96446,1.96383,1.96446,7082626.0
2008-05-12 03:00:00,1.96441,1.96441,1.96424,1.96424,6351685.0
2008-05-12 03:01:00,1.96419,1.9642,1.96386,1.96399,7290024.0
2008-05-12 03:02:00,1.96393,1.96393,1.96387,1.96387,4416436.0
2008-05-12 03:03:00,1.96378,1.96395,1.96378,1.96395,5934988.0
2008-05-12 03:04:00,1.9639,1.96391,1.96381,1.96391,5465739.0
2008-05-12 03:05:00,1.96392,1.964,1.9636,1.9636,15791827.0
2008-05-12 03:06:00,1.96369,1.96373,1.96358,1.96371,12029239.0
2008-05-12 03:07:00,1.96378,1.96378,1.96357,1.96363,7291512.0
2008-05-12 03:08:00,1.96377,1.96399,1.9637,1.96399,2787076.0
2008-05-12 03:09:00,1.96397,1.96415,1.96397,1.96413,4661094.0
2008-05-12 03:10:00,1.96422,1.96432,1.96399,1.96399,6471571.0
2008-05-12 03:11:00,1.9641,1.96431,1.96406,1.96431,646229.0
2008-05-12 03:12:00,1.96427,1.96438,1.96409,1.96409,5779907.0
2008-05-12 03:13:00,1.96392,1.96392,1.96336,1.96336,7747134.0
2008-05-12 03:14:00,1.96329,1.96329,1.96306,1.96315,36502063.0
2008-05-12 03:15:00,1.96304,1.96315,1.96292,1.96296,12292958.0
2008-05-12 03:16:00,1.96311,1.9633,1.96311,1.9633,11748555.0
2008-05-12 03:17:00,1.96333,1.96333,1.96312,1.96327,3463898.0
2008-05-12 03:18:00,1.9633,1.96348,1.96319,1.9632,9973481.0
2008-05-12 03:19:00,1.96319,1.96333,1.96307,1.96311,4421567.0
2008-05-12 03:20:00,1.96298,1.96298,1.96284,1.96291,10416177.0
2008-05-12 03:21:00,1.96307,1.96319,1.96301,1.96301,3838663.0
2008-05-12 03:22:00,1.96294,1.96297,1.96273,1.96273,15072461.0
2008-05-12 03:23:00,1.963,1.96318,1.96297,1.96318,8823236.0
2008-05-12 03:24:00,1.96319,1.96327,1.96314,1.96319,6672293.0
2008-05-12 03:25:00,1.96323,1.96326,1.96318,1.96318,21376156.0
2008-05-12 03:26:00,1.96319,1.96332,1.96319,1.96332,673315.0
2008-05-12 03:27:00,1.96336,1.96349,1.96329,1.96344,19777995.0
2008-05-12 03:28:00,1.96359,1.96371,1.9635,1.9635,5437130.0
2008-05-12 03:29:00,1.96337,1.96345,1.96328,1.96338,9369737.0
2008-05-12 03:30:00,1.96313,1.96325,1.96308,1.96308,15066526.0
2008-05-12 03:31:00,1.96321,1.96364,1.96321,1.96364,1655409.0
2008-05-12 03:32:00,1.96363,1.96389,1.9635,1.96389,5008940.0
2008-05-12 03:33:00,1.96397,1.96426,1.96397,1.96421,2165848.0
2008-05-12 03:34:00,1.96419,1.96419,1.96392,1.96394,7976089.0
2008-05-12 03:35:00,1.96399,1.96442,1.96399,1.96442,2307527.0
2008-05-12 03:36:00,1.96425,1.96454,1.96425,1.96454,4003463.0
2008-05-12 03:37:00,1.96445,1.96445,1.96422,1.9643,4041508.0
2008-05-12 03:38:00,1.96438,1.96482,1.96438,1.96468,3240851.0
2008-05-12 03:39:00,1.96482,1.96523,1.9647,1.96523,14242137.0
2008-05-12 03:40:00,1.96549,1.96551,1.96547,1.96551,1158102.0
2008-05-12 03:41:00,1.96565,1.9662,1.96461,1.9662,11101287.0
2008-05-12 03:42:00,1.96623,1.96647,1.96623,1.96639,768890.0
2008-05-12 03:43:00,1.9662,1.9662,1.96591,1.96608,6465045.0
2008-05-12 03:44:00,1.96612,1.96616,1.96573,1.96573,6658686.0
2008-05-12 03:45:00,1.96564,1.96571,1.96537,1.96571,5240909.0
2008-05-12 03:46:00,1.96582,1.96596,1.96562,1.96575,9424024.0
2008-05-12 03:47:00,1.96584,1.96584,1.9658,1.96581,3853605.0
2008-05-12 03:48:00,1.96585,1.96585,1.96584,1.96584,680465.0
2008-05-12 03:49:00,1.96593,1.96603,1.96593,1.96603,3911885.0
2008-05-12 03:50:00,1.96609,1.96611,1.966,1.96609,50722975.0
2008-05-12 03:51:00,1.96601,1.9661,1.96589,1.9661,5464740.0
2008-05-12 03:52:00,1.96607,1.9661,1.96591,1.9661,6252422.0
2008-05-12 03:54:00,1.96615,1.96615,1.96615,1.96615,39954.0
2008-05-12 03:56:00,1.96634,1.96634,1.96595,1.96615,3862041.0
2008-05-12 03:57:00,1.96613,1.96613,1.9658,1.96611,7950624.0
2008-05-12 03:58:00,1.96627,1.96636,1.96623,1.96623,11825253.0
2008-05-12 03:59:00,1.96623,1.96623,1.96606,1.96615,8738549.0
2008-05-12 04:00:00,1.96632,1.9665,1.9663,1.9663,29391294.0
2008-05-12 04:01:00,1.96615,1.96617,1.96604,1.9661,6227733.0
2008-05-12 04:02:00,1.96609,1.96639,1.96581,1.96639,7688690.0
2008-05-12 04:03:00,1.96639,1.96639,1.96615,1.96632,7151448.0
2008-05-12 04:04:00,1.96615,1.96622,1.96597,1.96603,3494327.0
2008-05-12 04:05:00,1.96606,1.96608,1.96589,1.96603,5500010.0
2008-05-12 04:06:00,1.96596,1.96623,1.96596,1.96601,6865083.0
2008-05-12 04:07:00,1.96581,1.96581,1.96539,1.96539,6244182.0
2008-05-12 04:08:00,1.9653,1.9653,1.96507,1.96516,9679858.0
2008-05-12 04:09:00,1.96514,1.96514,1.96499,1.96501,8043455.0
2008-05-12 04:10:00,1.96506,1.96506,1.96467,1.96505,4042561.0
2008-05-12 04:11:00,1.96506,1.96513,1.96499,1.96513,6559780.0
2008-05-12 04:12:00,1.96519,1.9653,1.96519,1.96527,4322125.0
2008-05-12 04:13:00,1.96524,1.96534,1.96513,1.96531,2848172.0
2008-05-12 04:14:00,1.96526,1.96529,1.9651,1.96515,17278902.0
2008-05-12 04:15:00,1.96503,1.96528,1.965,1.96528,7727685.0
2008-05-12 04:16:00,1.96502,1.96555,1.96502,1.96555,5849438.0
2008-05-12 04:17:00,1.96554,1.96576,1.96554,1.96571,5793203.0
2008-05-12 04:18:00,1.96594,1.96594,1.96581,1.96581,3755732.0
2008-05-12 04:19:00,1.96574,1.96574,1.96545,1.96553,4292470.0
2008-05-12 04:20:00,1.96542,1.96542,1.96517,1.96533,3041511.0
2008-05-12 04:21:00,1.96544,1.96562,1.9653,1.9653,5685191.0
2008-05-12 04:22:00,1.96532,1.9658,1.96532,1.9658,23322980.0
2008-05-12 04:23:00,1.96582,1.96582,1.96545,1.96564,6070173.0
2008-05-12 04:24:00,1.96559,1.96559,1.96542,1.96546,3186712.0
2008-05-12 04:25:00,1.96552,1.96576,1.96552,1.96576,4590830.0
2008-05-12 04:26:00,1.96559,1.96607,1.96559,1.96607,2323555.0
2008-05-12 04:27:00,1.9661,1.96635,1.96607,1.96625,9142004.0
2008-05-12 04:28:00,1.9663,1.96641,1.96617,1.96627,9889241.0
2008-05-12 04:29:00,1.96619,1.9663,1.96619,1.9663,16033359.0
2008-05-12 04:30:00,1.96618,1.96637,1.96618,1.9663,3871916.0
2008-05-12 04:32:00,1.96632,1.96632,1.96618,1.96629,2129892.0
2008-05-12 04:33:00,1.96632,1.9664,1.96626,1.96638,8388462.0
2008-05-12 04:34:00,1.96638,1.9665,1.96638,1.96647,3982135.0
2008-05-12 04:35:00,1.96663,1.96663,1.9664,1.9664,1776992.0
2008-05-12 04:36:00,1.96645,1.96645,1.96621,1.96644,4474499.0
2008-05-12 04:38:00,1.96657,1.96667,1.96655,1.96655,16271878.0
2008-05-12 04:39:00,1.9663,1.9663,1.96582,1.96591,1667110.0
2008-05-12 04:40:00,1.96582,1.96582,1.96542,1.96542,9500575.0
2008-05-12 04:41:00,1.96544,1.96555,1.96529,1.96543,4668872.0
2008-05-12 04:42:00,1.96548,1.96583,1.96548,1.96556,16246911.0
2008-05-12 04:43:00,1.96548,1.96584,1.96531,1.96584,10214826.0
2008-05-12 04:44:00,1.96575,1.96575,1.9655,1.96565,5568130.0
2008-05-12 04:45:00,1.96559,1.96559,1.96522,1.96522,13809375.0
2008-05-12 04:46:00,1.96518,1.96539,1.96518,1.96526,3050126.0
2008-05-12 04:47:00,1.96513,1.96513,1.96486,1.96503,4137391.0
2008-05-12 04:48:00,1.96502,1.96527,1.96502,1.96505,2701522.0
2008-05-12 04:49:00,1.96507,1.96576,1.96507,1.96576,1915647.0
2008-05-12 04:50:00,1.96565,1.96565,1.96523,1.96523,9106059.0
2008-05-12 04:51:00,1.965,1.96502,1.96479,1.96479,3388036.0
2008-05-12 04:52:00,1.96469,1.96481,1.96468,1.96468,9376680.0
2008-05-12 04:53:00,1.96466,1.96466,1.9644,1.96441,2828930.0
2008-05-12 04:54:00,1.96438,1.96486,1.96438,1.96486,4806295.0
2008-05-12 04:55:00,1.96495,1.96522,1.96495,1.96522,18952947.0
2008-05-12 04:56:00,1.96519,1.96519,1.96501,1.96515,8445638.0
2008-05-12 04:57:00,1.96501,1.96501,1.96447,1.9645,21448478.0
2008-05-12 04:58:00,1.96454,1.96465,1.96452,1.96452,7178854.0
2008-05-12 04:59:00,1.96467,1.96482,1.96454,1.96482,9911391.0
2008-05-12 05:00:00,1.96477,1.96482,1.96458,1.96475,4538814.0
2008-05-12 05:01:00,1.96491,1.96497,1.96485,1.96497,4516360.0
2008-05-12 05:02:00,1.96493,1.96493,1.96476,1.96476,5157719.0
2008-05-12 05:03:00,1.96438,1.96484,1.96438,1.96455,7252696.0
2008-05-12 05:04:00,1.96461,1.96469,1.96449,1.96449,13639453.0
2008-05-12 05:05:00,1.96439,1.96451,1.96396,1.96448,7398226.0
2008-05-12 05:06:00,1.96457,1.9647,1.96457,1.9647,3810306.0
2008-05-12 05:07:00,1.96471,1.96471,1.96291,1.96444,1068703.0
2008-05-12 05:08:00,1.96457,1.9646,1.96443,1.96451,8236594.0
2008-05-12 05:09:00,1.9645,1.96466,1.9645,1.96466,11892230.0
2008-05-12 05:10:00,1.96463,1.96463,1.96424,1.96424,2115145.0
2008-05-12 05:11:00,1.96414,1.96414,1.96403,1.96408,8553313.0
2008-05-12 05:12:00,1.96417,1.96422,1.9639,1.96402,4276011.0
2008-05-12 05:13:00,1.96398,1.96399,1.96392,1.96392,2689539.0
2008-05-12 05:14:00,1.96408,1.96434,1.96406,1.96427,5327868.0
2008-05-12 05:15:00,1.96404,1.96428,1.96399,1.96428,9020137.0
2008-05-12 05:16:00,1.9642,1.96425,1.96402,1.96425,7588245.0
2008-05-12 05:17:00,1.96421,1.9643,1.96396,1.96427,3205145.0
2008-05-12 05:18:00,1.9643,1.96448,1.96402,1.96402,10281656.0
2008-05-12 05:19:00,1.9639,1.96433,1.9639,1.96411,7046043.0
2008-05-12 05:20:00,1.96416,1.9642,1.96407,1.96407,2053563.0
2008-05-12 05:21:00,1.96413,1.96413,1.9639,1.96407,6567708.0
2008-05-12 05:22:00,1.96414,1.96445,1.96412,1.96445,5773185.0
2008-05-12 05:23:00,1.96453,1.96466,1.96438,1.96463,7441914.0
2008-05-12 05:24:00,1.96437,1.96462,1.96437,1.96448,2303279.0
2008-05-12 05:25:00,1.96451,1.96467,1.96443,1.96467,1959564.0
2008-05-12 05:26:00,1.9647,1.96478,1.96467,1.96478,7544295.0
2008-05-12 05:27:00,1.96475,1.96475,1.96464,1.96464,3185451.0
2008-05-12 05:28:00,1.96453,1.96487,1.96436,1.96485,15828888.0
2008-05-12 05:29:00,1.96493,1.96501,1.96493,1.96495,3929664.0
2008-05-12 05:30:00,1.96494,1.96502,1.96491,1.96491,9014005.0
2008-05-12 05:31:00,1.96471,1.96471,1.96439,1.96461,10541130.0
2008-05-12 05:32:00,1.96473,1.96473,1.96436,1.96454,4471939.0
2008-05-12 05:33:00,1.96447,1.96447,1.96421,1.96427,11682139.0
2008-05-12 05:34:00,1.96431,1.96438,1.96423,1.96434,6779085.0
2008-05-12 05:35:00,1.96429,1.96429,1.96382,1.96382,6250505.0
2008-05-12 05:36:00,1.96382,1.96382,1.96361,1.96366,4967147.0
2008-05-12 05:37:00,1.96368,1.96387,1.96368,1.96387,8551800.0
2008-05-12 05:38:00,1.96385,1.96389,1.96366,1.96366,8727126.0
2008-05-12 05:39:00,1.96361,1.96361,1.96361,1.96361,979515.0
2008-05-12 05:40:00,1.96358,1.9636,1.96339,1.96342,8739119.0
2008-05-12 05:41:00,1.9634,1.9634,1.96315,1.96321,7359764.0
2008-05-12 05:42:00,1.96297,1.96317,1.9627,1.96317,7959216.0
2008-05-12 05:43:00,1.96324,1.96337,1.96324,1.96326,9188660.0
2008-05-12 05:44:00,1.96331,1.96357,1.96331,1.96357,3940451.0
2008-05-12 05:45:00,1.96357,1.96366,1.96344,1.96366,2641132.0
2008-05-12 05:46:00,1.96373,1.96381,1.96368,1.96368,5317057.0
2008-05-12 05:47:00,1.96368,1.96369,1.96356,1.96367,18827784.0
2008-05-12 05:48:00,1.9637,1.96373,1.9635,1.96366,13959263.0
2008-05-12 05:49:00,1.96374,1.96374,1.96355,1.96369,1927729.0
2008-05-12 05:50:00,1.96363,1.96369,1.96342,1.96351,3935739.0
2008-05-12 05:51:00,1.9635,1.96354,1.96342,1.96346,10160020.0
2008-05-12 05:52:00,1.96349,1.96352,1.96344,1.9635,12923003.0
2008-05-12 05:53:00,1.9633,1.9635,1.96328,1.96328,3684090.0
2008-05-12 05:54:00,1.96335,1.96335,1.96313,1.96313,4687083.0
2008-05-12 05:55:00,1.96316,1.9632,1.963,1.963,5659223.0
2008-05-12 05:56:00,1.96311,1.9632,1.96301,1.9632,9959923.0
2008-05-12 05:57:00,1.96328,1.96328,1.96321,1.96321,7793718.0
2008-05-12 05:58:00,1.96318,1.96321,1.96303,1.96312,9045158.0
2008-05-12 05:59:00,1.96317,1.96364,1.96309,1.96309,4714783.0
2008-05-12 06:00:00,1.96366,1.96374,1.96362,1.96374,1484762.0
2008-05-12 06:01:00,1.96373,1.96382,1.96341,1.96347,13624313.0
2008-05-12 06:02:00,1.96347,1.96387,1.96347,1.96369,6363064.0
2008-05-12 06:03:00,1.96358,1.96358,1.96313,1.96313,9004640.0
2008-05-12 06:04:00,1.96309,1.96317,1.96304,1.96317,6860203.0
2008-05-12 06:05:00,1.96317,1.96319,1.96304,1.96313,9790887.0
2008-05-12 06:06:00,1.96318,1.96359,1.96312,1.96359,9846184.0
2008-05-12 06:07:00,1.96354,1.96371,1.96354,1.96367,2153822.0
2008-05-12 06:08:00,1.96375,1.96386,1.96366,1.96386,16898434.0
2008-05-12 06:09:00,1.96378,1.96396,1.96378,1.96393,3445232.0
2008-05-12 06:10:00,1.96401,1.96422,1.96401,1.96422,5602173.0
2008-05-12 06:11:00,1.96419,1.9643,1.96411,1.96415,36557933.0
2008-05-12 06:12:00,1.96409,1.96411,1.96392,1.96396,7534078.0
2008-05-12 06:13:00,1.96399,1.96412,1.96396,1.96412,3236296.0
2008-05-12 06:14:00,1.96422,1.96435,1.96414,1.96431,25926046.0
2008-05-12 06:15:00,1.96449,1.96488,1.96449,1.96488,16172064.0
2008-05-12 06:16:00,1.96477,1.96497,1.96477,1.96484,4738229.0
2008-05-12 06:17:00,1.96489,1.96495,1.9648,1.96483,5640562.0
2008-05-12 06:18:00,1.96446,1.96496,1.96446,1.96485,10769017.0
2008-05-12 06:19:00,1.96488,1.96498,1.96477,1.96498,5591931.0
2008-05-12 06:20:00,1.96503,1.96503,1.96488,1.96488,2433209.0
2008-05-12 06:21:00,1.96478,1.9649,1.96473,1.9649,14986418.0
2008-05-12 06:22:00,1.96494,1.96494,1.96473,1.96476,3321471.0
2008-05-12 06:23:00,1.96474,1.96474,1.96456,1.96473,5103833.0
2008-05-12 06:24:00,1.96489,1.96492,1.96472,1.96477,16309759.0
2008-05-12 06:25:00,1.96463,1.96463,1.9644,1.9644,7967494.0
2008-05-12 06:26:00,1.96439,1.96439,1.96396,1.96425,13050395.0
2008-05-12 06:27:00,1.96423,1.96433,1.96406,1.9641,12855519.0
2008-05-12 06:28:00,1.96409,1.96451,1.96409,1.96451,11752529.0
2008-05-12 06:29:00,1.96455,1.96483,1.96408,1.96483,3471890.0
2008-05-12 06:30:00,1.96487,1.96487,1.96427,1.96427,10744399.0
2008-05-12 06:31:00,1.96424,1.96424,1.96378,1.96393,33154716.0
2008-05-12 06:32:00,1.96393,1.96393,1.96364,1.96393,6932292.0
2008-05-12 06:33:00,1.96383,1.96415,1.96383,1.96415,8962017.0
2008-05-12 06:34:00,1.96411,1.96414,1.96405,1.96405,3701059.0
2008-05-12 06:35:00,1.96391,1.96397,1.96385,1.96385,4249432.0
2008-05-12 06:36:00,1.96388,1.96398,1.96346,1.96398,10925305.0
2008-05-12 06:37:00,1.964,1.964,1.96377,1.96387,8824573.0
2008-05-12 06:38:00,1.96385,1.96398,1.96374,1.96398,13073746.0
2008-05-12 06:39:00,1.96395,1.96434,1.96395,1.96434,1787448.0
2008-05-12 06:40:00,1.9643,1.9643,1.96409,1.96409,6295011.0
2008-05-12 06:41:00,1.96408,1.96422,1.96408,1.96415,15510648.0
2008-05-12 06:42:00,1.96422,1.96432,1.96413,1.96413,8669686.0
2008-05-12 06:43:00,1.96398,1.9641,1.96387,1.96402,8627697.0
2008-05-12 06:44:00,1.96406,1.96406,1.96392,1.96392,3607057.0
2008-05-12 06:45:00,1.96376,1.96376,1.96358,1.96373,1242238.0
2008-05-12 06:46:00,1.96381,1.96414,1.96381,1.96413,7239988.0
2008-05-12 06:47:00,1.96424,1.96448,1.96424,1.96436,8173616.0
2008-05-12 06:48:00,1.96439,1.96439,1.96421,1.96428,5599903.0
2008-05-12 06:49:00,1.96434,1.96434,1.96416,1.96416,6704832.0
2008-05-12 06:50:00,1.96409,1.96437,1.96409,1.96437,5580768.0
2008-05-12 06:52:00,1.96441,1.96469,1.96437,1.96437,6310987.0
2008-05-12 06:54:00,1.96432,1.96444,1.96422,1.96444,1722994.0
2008-05-12 06:55:00,1.96431,1.96431,1.96409,1.96409,9453315.0
2008-05-12 06:56:00,1.96419,1.96419,1.96384,1.96384,7171643.0
2008-05-12 06:57:00,1.96378,1.96405,1.96374,1.96405,3355258.0
2008-05-12 06:58:00,1.96408,1.96409,1.9639,1.9639,22110987.0
2008-05-12 06:59:00,1.96388,1.96416,1.96388,1.96416,13664212.0
2008-05-12 07:00:00,1.96412,1.96412,1.96387,1.96387,10907707.0
2008-05-12 07:01:00,1.96375,1.96406,1.96375,1.96393,3151381.0
2008-05-12 07:02:00,1.96376,1.96419,1.96376,1.96419,16858329.0
2008-05-12 07:03:00,1.96418,1.96426,1.96408,1.96409,5261739.0
2008-05-12 07:04:00,1.96409,1.96419,1.96402,1.96407,14643664.0
2008-05-12 07:06:00,1.964,1.964,1.96375,1.96375,26522117.0
2008-05-12 07:07:00,1.96387,1.96425,1.96387,1.96415,2800246.0
2008-05-12 07:08:00,1.96405,1.96412,1.96392,1.96395,32556986.0
2008-05-12 07:09:00,1.964,1.96416,1.96395,1.96395,10934301.0
2008-05-12 07:10:00,1.96393,1.96393,1.9635,1.96365,16504493.0
2008-05-12 07:11:00,1.96364,1.96364,1.96342,1.96342,6472762.0
2008-05-12 07:12:00,1.96337,1.96359,1.96337,1.96352,13771500.0
2008-05-12 07:13:00,1.96354,1.96366,1.96351,1.96362,1351364.0
2008-05-12 07:14:00,1.96385,1.96419,1.96385,1.96393,6993734.0
2008-05-12 07:15:00,1.96383,1.96383,1.96354,1.96354,2088224.0
2008-05-12 07:16:00,1.96354,1.96363,1.96349,1.96358,1396144.0
2008-05-12 07:17:00,1.96362,1.96366,1.96347,1.96366,8918669.0
2008-05-12 07:18:00,1.96375,1.96375,1.96346,1.96368,7005033.0
2008-05-12 07:19:00,1.96384,1.96401,1.96384,1.96401,5312427.0
2008-05-12 07:20:00,1.96398,1.96398,1.9639,1.96394,7087149.0
2008-05-12 07:22:00,1.96395,1.96399,1.96382,1.96383,8279471.0
2008-05-12 07:23:00,1.96392,1.96403,1.9639,1.9639,5349032.0
2008-05-12 07:24:00,1.96383,1.96383,1.96363,1.96363,7100974.0
2008-05-12 07:25:00,1.96367,1.96373,1.96325,1.96325,14331354.0
2008-05-12 07:26:00,1.96319,1.96332,1.96314,1.96314,4375497.0
2008-05-12 07:27:00,1.96322,1.96322,1.96304,1.96314,1885928.0
2008-05-12 07:28:00,1.9632,1.96331,1.96314,1.96325,8381574.0
2008-05-12 07:29:00,1.96314,1.96319,1.96281,1.96281,20371625.0
2008-05-12 07:30:00,1.96342,1.96365,1.96323,1.96364,7417398.0
2008-05-12 07:31:00,1.96369,1.96377,1.96367,1.96369,6784797.0
2008-05-12 07:32:00,1.9637,1.96372,1.96362,1.96369,7157645.0
2008-05-12 07:33:00,1.96373,1.96373,1.96355,1.96366,3357555.0
2008-05-12 07:34:00,1.96372,1.96372,1.96356,1.96365,4721502.0
2008-05-12 07:35:00,1.96345,1.96349,1.96311,1.96311,4032855.0
2008-05-12 07:36:00,1.96317,1.96347,1.96317,1.96347,5196789.0
2008-05-12 07:37:00,1.96358,1.96365,1.96358,1.9636,6975402.0
2008-05-12 07:38:00,1.96371,1.96371,1.96356,1.96356,8868180.0
2008-05-12 07:39:00,1.96344,1.96365,1.96344,1.96344,4785235.0
2008-05-12 07:40:00,1.96367,1.96391,1.96367,1.96391,3289615.0
2008-05-12 07:41:00,1.96387,1.96405,1.96387,1.96402,2565542.0
2008-05-12 07:42:00,1.96404,1.96418,1.96374,1.96402,1129584.0
2008-05-12 07:43:00,1.96387,1.96387,1.9637,1.96375,1197896.0
2008-05-12 07:44:00,1.96375,1.96383,1.96358,1.9636,3929755.0
2008-05-12 07:45:00,1.96352,1.9636,1.9634,1.9634,15689497.0
2008-05-12 07:46:00,1.96332,1.96343,1.96321,1.96331,4739307.0
2008-05-12 07:47:00,1.96325,1.96341,1.96304,1.96341,3457523.0
2008-05-12 07:48:00,1.96347,1.96352,1.96335,1.96335,6602258.0
2008-05-12 07:49:00,1.96335,1.96335,1.96327,1.96333,10370965.0
2008-05-12 07:50:00,1.96344,1.96368,1.96344,1.96352,548155.0
2008-05-12 07:51:00,1.9632,1.96346,1.9632,1.96346,5186622.0
2008-05-12 07:52:00,1.96348,1.96363,1.96348,1.96357,1692629.0
2008-05-12 07:53:00,1.96365,1.96384,1.96358,1.96377,6423810.0
2008-05-12 07:54:00,1.96368,1.96372,1.96229,1.96365,1761770.0
2008-05-12 07:55:00,1.96361,1.96401,1.96361,1.96401,6362026.0
2008-05-12 07:56:00,1.96413,1.96432,1.96413,1.96432,8489954.0
2008-05-12 07:57:00,1.96426,1.96427,1.96412,1.96412,9878682.0
2008-05-12 07:58:00,1.96405,1.96405,1.96377,1.96377,9386313.0
2008-05-12 07:59:00,1.96366,1.96366,1.96325,1.96325,9882148.0
2008-05-12 08:00:00,1.96328,1.96328,1.96246,1.96246,1742647.0
2008-05-12 08:01:00,1.96246,1.96246,1.96215,1.96245,2797813.0
2008-05-12 08:02:00,1.96244,1.96255,1.9624,1.96255,14245518.0
2008-05-12 08:03:00,1.9625,1.96254,1.96234,1.96253,23749206.0
2008-05-12 08:04:00,1.96261,1.96298,1.96261,1.96298,11205351.0
2008-05-12 08:05:00,1.96305,1.96305,1.96268,1.96268,5996233.0
2008-05-12 08:06:00,1.96262,1.96262,1.96238,1.96249,21371126.0
2008-05-12 08:07:00,1.96257,1.96278,1.96251,1.96271,7327980.0
2008-05-12 08:08:00,1.96287,1.96337,1.96287,1.96337,8783815.0
2008-05-12 08:09:00,1.96347,1.96405,1.96347,1.96402,9921879.0
2008-05-12 08:10:00,1.96394,1.96401,1.96366,1.96401,12675164.0
2008-05-12 08:11:00,1.96401,1.9643,1.96401,1.96415,25818408.0
2008-05-12 08:12:00,1.96432,1.96455,1.96432,1.96455,7551683.0
2008-05-12 08:13:00,1.96463,1.96484,1.96463,1.96484,5996242.0
2008-05-12 08:14:00,1.96482,1.96512,1.96482,1.96512,2309142.0
2008-05-12 08:15:00,1.96518,1.96537,1.96518,1.96537,12829505.0
2008-05-12 08:16:00,1.96543,1.96564,1.96543,1.96564,23588443.0
2008-05-12 08:17:00,1.96569,1.96586,1.96562,1.96586,3591469.0
2008-05-12 08:18:00,1.96591,1.96614,1.96584,1.96596,2939698.0
2008-05-12 08:19:00,1.96612,1.96633,1.96612,1.96623,6233950.0
2008-05-12 08:20:00,1.96643,1.96661,1.96641,1.96652,2407914.0
2008-05-12 08:21:00,1.9668,1.96681,1.96667,1.9668,12488457.0
2008-05-12 08:22:00,1.96669,1.96669,1.96603,1.96607,3914534.0
2008-05-12 08:23:00,1.96614,1.96639,1.96614,1.96625,6353724.0
2008-05-12 08:24:00,1.96617,1.96617,1.96584,1.96592,4974785.0
2008-05-12 08:25:00,1.96606,1.96675,1.96606,1.96675,12610924.0
2008-05-12 08:26:00,1.9669,1.96702,1.96689,1.96689,6093871.0
2008-05-12 08:27:00,1.96686,1.96686,1.96667,1.96667,15413028.0
2008-05-12 08:28:00,1.96678,1.96687,1.96677,1.96686,9869362.0
2008-05-12 08:29:00,1.96703,1.96739,1.96679,1.96722,3648153.0
2008-05-12 08:30:00,1.96736,1.96769,1.96736,1.96761,7474643.0
2008-05-12 08:31:00,1.96749,1.96749,1.96724,1.96744,8399130.0
2008-05-12 08:32:00,1.9675,1.9675,1.9673,1.9673,6902616.0
2008-05-12 08:33:00,1.96724,1.96733,1.96712,1.96718,8901004.0
2008-05-12 08:34:00,1.96711,1.96711,1.96691,1.96709,7310902.0
2008-05-12 08:35:00,1.96698,1.96698,1.96635,1.96635,4727118.0
2008-05-12 08:36:00,1.96621,1.96621,1.96592,1.96592,26783164.0
2008-05-12 08:37:00,1.96585,1.96585,1.96546,1.96559,14851123.0
2008-05-12 08:38:00,1.96559,1.96559,1.96548,1.96556,2330383.0
2008-05-12 08:39:00,1.96561,1.96588,1.9653,1.96588,5422250.0
2008-05-12 08:40:00,1.96586,1.96586,1.96521,1.96521,12796800.0
2008-05-12 08:41:00,1.96529,1.96529,1.96483,1.96483,4349000.0
2008-05-12 08:42:00,1.96473,1.96473,1.96413,1.96417,3409752.0
2008-05-12 08:43:00,1.96417,1.96447,1.96396,1.96447,729574.0
2008-05-12 08:44:00,1.96471,1.96489,1.96462,1.96464,7259462.0
2008-05-12 08:45:00,1.96462,1.96462,1.96442,1.96442,5675882.0
2008-05-12 08:46:00,1.96441,1.96441,1.96415,1.96415,13170919.0
2008-05-12 08:47:00,1.96407,1.96414,1.96376,1.96376,11441242.0
2008-05-12 08:48:00,1.96371,1.9639,1.96367,1.9639,6889040.0
2008-05-12 08:49:00,1.96392,1.96422,1.96381,1.96422,11022362.0
2008-05-12 08:50:00,1.9643,1.96447,1.9643,1.96446,17314591.0
2008-05-12 08:51:00,1.96437,1.96444,1.96417,1.96417,4948793.0
2008-05-12 08:52:00,1.96409,1.96409,1.96376,1.96376,12708709.0
2008-05-12 08:53:00,1.96383,1.96383,1.96365,1.96371,5398825.0
2008-05-12 08:54:00,1.96377,1.96377,1.96337,1.96366,7078025.0
2008-05-12 08:55:00,1.96359,1.96359,1.96339,1.96352,4164979.0
2008-05-12 08:56:00,1.96353,1.96353,1.96311,1.96311,906011.0
2008-05-12 08:57:00,1.9631,1.9631,1.96283,1.96288,12896811.0
2008-05-12 08:58:00,1.96285,1.96296,1.96276,1.96276,1370794.0
2008-05-12 08:59:00,1.96294,1.96303,1.9629,1.96302,16737121.0
2008-05-12 09:00:00,1.96304,1.96305,1.96294,1.96301,41107275.0
2008-05-12 09:01:00,1.96295,1.96299,1.96252,1.96284,4383750.0
2008-05-12 09:02:00,1.96281,1.96281,1.96246,1.96259,10284402.0
2008-05-12 09:03:00,1.96263,1.96269,1.9626,1.96269,14016934.0
2008-05-12 09:04:00,1.96271,1.96281,1.96235,1.96281,4410330.0
2008-05-12 09:05:00,1.96277,1.96277,1.9625,1.96253,3903539.0
2008-05-12 09:06:00,1.96253,1.96253,1.96228,1.96244,3086207.0
2008-05-12 09:07:00,1.96249,1.96267,1.96235,1.96267,3673418.0
2008-05-12 09:08:00,1.9628,1.96292,1.96273,1.96274,4625859.0
2008-05-12 09:09:00,1.96274,1.96281,1.96261,1.96276,5362308.0
2008-05-12 09:10:00,1.96296,1.96334,1.96296,1.96334,7429800.0
2008-05-12 09:11:00,1.96347,1.96427,1.96347,1.96427,6549782.0
2008-05-12 09:12:00,1.96434,1.96454,1.96434,1.96446,105386847.0
2008-05-12 09:13:00,1.96461,1.96482,1.96459,1.96482,16986658.0
2008-05-12 09:14:00,1.96485,1.96519,1.96485,1.96512,13126895.0
2008-05-12 09:15:00,1.9651,1.96513,1.96495,1.96513,13320041.0
2008-05-12 09:16:00,1.9652,1.96528,1.96516,1.96527,7713266.0
2008-05-12 09:17:00,1.96524,1.96551,1.96524,1.96551,6041723.0
2008-05-12 09:18:00,1.96542,1.96558,1.96542,1.96544,2644883.0
2008-05-12 09:19:00,1.96543,1.96543,1.96526,1.9654,3619846.0
2008-05-12 09:20:00,1.96537,1.96541,1.96525,1.96539,4222217.0
2008-05-12 09:21:00,1.9654,1.96573,1.96531,1.96573,12986743.0
2008-05-12 09:22:00,1.96592,1.96592,1.96562,1.96563,2730608.0
2008-05-12 09:23:00,1.96563,1.96563,1.96547,1.96563,8788417.0
2008-05-12 09:24:00,1.96565,1.96565,1.96551,1.96564,4998639.0
2008-05-12 09:25:00,1.96566,1.96578,1.96566,1.96575,6165716.0
2008-05-12 09:26:00,1.96575,1.9661,1.96575,1.9661,15388062.0
2008-05-12 09:27:00,1.96624,1.96645,1.96624,1.96635,10481687.0
2008-05-12 09:28:00,1.96648,1.96663,1.96648,1.9666,3236714.0
2008-05-12 09:29:00,1.96667,1.96703,1.96662,1.96703,8137708.0
2008-05-12 09:30:00,1.96687,1.96689,1.96666,1.96689,35947741.0
2008-05-12 09:31:00,1.96676,1.96697,1.96676,1.96685,4401993.0
2008-05-12 09:32:00,1.96659,1.96659,1.96611,1.96611,4497200.0
2008-05-12 09:33:00,1.96594,1.96594,1.96554,1.96554,21634978.0
2008-05-12 09:34:00,1.96553,1.96555,1.96535,1.96549,4566980.0
2008-05-12 09:35:00,1.9655,1.96563,1.96534,1.96534,1244463.0
2008-05-12 09:36:00,1.96567,1.96615,1.96567,1.96615,4393226.0
2008-05-12 09:37:00,1.96611,1.96611,1.96581,1.96581,15005738.0
2008-05-12 09:38:00,1.96562,1.96562,1.96527,1.96527,18566042.0
2008-05-12 09:39:00,1.96531,1.9656,1.96531,1.9656,8648028.0
2008-05-12 09:40:00,1.96573,1.96604,1.96573,1.96601,1387456.0
2008-05-12 09:41:00,1.96609,1.96609,1.96596,1.96601,11790300.0
2008-05-12 09:42:00,1.96598,1.96598,1.96487,1.96487,1001891.0
2008-05-12 09:43:00,1.96469,1.96499,1.96445,1.96499,11988905.0
2008-05-12 09:44:00,1.96502,1.96518,1.96502,1.96518,1447907.0
2008-05-12 09:45:00,1.96515,1.96515,1.96496,1.96496,4487135.0
2008-05-12 09:46:00,1.96489,1.96501,1.96474,1.96501,10108268.0
2008-05-12 09:47:00,1.96502,1.96505,1.96497,1.96505,20134022.0
2008-05-12 09:48:00,1.96484,1.96487,1.96468,1.96468,4959237.0
2008-05-12 09:49:00,1.96457,1.96481,1.96451,1.96474,10443496.0
2008-05-12 09:50:00,1.96469,1.96469,1.96432,1.96432,6487776.0
2008-05-12 09:51:00,1.96433,1.96433,1.96408,1.96413,5361247.0
2008-05-12 09:52:00,1.9641,1.9641,1.96397,1.96397,6162126.0
2008-05-12 09:53:00,1.96396,1.96411,1.96396,1.96406,5168712.0
2008-05-12 09:54:00,1.96414,1.96422,1.96414,1.96418,9705498.0
2008-05-12 09:55:00,1.96423,1.96427,1.96389,1.96389,8072171.0
2008-05-12 09:56:00,1.96396,1.964,1.96378,1.96381,11980433.0
2008-05-12 09:57:00,1.96403,1.96449,1.96403,1.96449,11254681.0
2008-05-12 09:58:00,1.96441,1.96467,1.96441,1.96467,2264189.0
2008-05-12 09:59:00,1.96484,1.96484,1.96473,1.96474,3334164.0
2008-05-12 10:00:00,1.96474,1.96507,1.96473,1.96507,13529804.0
2008-05-12 10:01:00,1.96504,1.96504,1.96478,1.96486,5325824.0
2008-05-12 10:02:00,1.96508,1.96542,1.96508,1.96528,2449411.0
2008-05-12 10:03:00,1.9653,1.9653,1.96491,1.96492,8276481.0
2008-05-12 10:04:00,1.96504,1.96521,1.96504,1.96512,1395626.0
2008-05-12 10:05:00,1.96521,1.96546,1.96521,1.96524,18561204.0
2008-05-12 10:06:00,1.96519,1.96542,1.96519,1.96535,9931512.0
2008-05-12 10:07:00,1.96543,1.96586,1.96543,1.96586,15902704.0
2008-05-12 10:08:00,1.96594,1.96612,1.96589,1.96612,16896991.0
2008-05-12 10:09:00,1.9661,1.96645,1.9661,1.96645,4226693.0
2008-05-12 10:10:00,1.96647,1.96676,1.96645,1.96676,39817992.0
2008-05-12 10:11:00,1.9668,1.96699,1.96678,1.96699,1333819.0
2008-05-12 10:12:00,1.96701,1.9675,1.96689,1.96741,51637744.0
2008-05-12 10:13:00,1.9674,1.9674,1.96733,1.96734,2164649.0
2008-05-12 10:14:00,1.96719,1.96744,1.96716,1.96716,2494629.0
2008-05-12 10:15:00,1.96718,1.96718,1.96686,1.96686,2033222.0
2008-05-12 10:16:00,1.96699,1.96699,1.96671,1.96673,11322029.0
2008-05-12 10:17:00,1.96673,1.96673,1.96621,1.96655,15374678.0
2008-05-12 10:18:00,1.96644,1.96649,1.96626,1.96626,8515757.0
2008-05-12 10:19:00,1.96623,1.96623,1.96583,1.96607,13360867.0
2008-05-12 10:20:00,1.96605,1.96613,1.96594,1.96613,5876945.0
2008-05-12 10:21:00,1.96616,1.96625,1.96616,1.96625,3812589.0
2008-05-12 10:22:00,1.96638,1.96659,1.96638,1.96659,6666710.0
2008-05-12 10:23:00,1.96662,1.96683,1.96662,1.96683,9122121.0
2008-05-12 10:24:00,1.96678,1.96711,1.96678,1.96706,8836380.0
2008-05-12 10:25:00,1.96714,1.96719,1.96699,1.96714,5427812.0
2008-05-12 10:26:00,1.9671,1.9671,1.9668,1.96703,4835216.0
2008-05-12 10:27:00,1.96695,1.96695,1.96654,1.96679,4014679.0
2008-05-12 10:28:00,1.96675,1.9668,1.96635,1.96635,36243419.0
2008-05-12 10:29:00,1.96619,1.96619,1.96584,1.96594,5879891.0
2008-05-12 10:30:00,1.96585,1.96658,1.96585,1.96658,4514643.0
2008-05-12 10:31:00,1.96654,1.96721,1.96654,1.96717,3604477.0
2008-05-12 10:32:00,1.96737,1.96791,1.96737,1.96791,3697160.0
2008-05-12 10:33:00,1.96799,1.9686,1.96799,1.9686,4315604.0
2008-05-12 10:34:00,1.96865,1.96943,1.96865,1.96943,7266470.0
2008-05-12 10:35:00,1.96954,1.96994,1.96954,1.96994,12789699.0
2008-05-12 10:36:00,1.97004,1.97062,1.97004,1.97062,7756181.0
2008-05-12 10:37:00,1.97076,1.97123,1.97076,1.97123,26394225.0
2008-05-12 10:38:00,1.97107,1.97112,1.9708,1.9708,1593897.0
2008-05-12 10:39:00,1.97071,1.97071,1.97054,1.97064,4565921.0
2008-05-12 10:40:00,1.97076,1.9709,1.97073,1.97073,710497.0
2008-05-12 10:41:00,1.97058,1.97058,1.97024,1.97024,6029900.0
2008-05-12 10:42:00,1.97027,1.97077,1.97027,1.97077,2021546.0
2008-05-12 10:43:00,1.97073,1.97092,1.97071,1.97092,6414587.0
2008-05-12 10:44:00,1.97097,1.97125,1.97091,1.97116,41325937.0
2008-05-12 10:45:00,1.97144,1.97216,1.97143,1.97216,3165335.0
2008-05-12 10:46:00,1.9722,1.9722,1.97152,1.97193,1429173.0
2008-05-12 10:47:00,1.97182,1.97209,1.97182,1.97209,6012280.0
2008-05-12 10:48:00,1.97213,1.97219,1.97182,1.97182,2894255.0
2008-05-12 10:49:00,1.97194,1.97243,1.97194,1.97243,8621578.0
2008-05-12 10:50:00,1.97248,1.97248,1.97186,1.97186,8106279.0
2008-05-12 10:51:00,1.9717,1.97178,1.97155,1.97178,16074005.0
2008-05-12 10:52:00,1.97174,1.97206,1.97171,1.97206,2746639.0
2008-05-12 10:53:00,1.97204,1.97204,1.97184,1.97185,3882539.0
2008-05-12 10:54:00,1.97188,1.97217,1.97156,1.97217,6490842.0
2008-05-12 10:55:00,1.97215,1.97252,1.97215,1.97252,1633891.0
2008-05-12 10:56:00,1.9726,1.97288,1.9726,1.97267,16793136.0
2008-05-12 10:57:00,1.97261,1.97269,1.97246,1.97246,7084235.0
2008-05-12 10:58:00,1.9724,1.9724,1.97202,1.97202,2365316.0
2008-05-12 10:59:00,1.97194,1.97194,1.97177,1.9719,1003028.0
2008-05-12 11:00:00,1.97197,1.97237,1.97197,1.97237,4893452.0
2008-05-12 11:01:00,1.97251,1.97394,1.97251,1.97394,4203481.0
2008-05-12 11:02:00,1.974,1.97417,1.97395,1.97402,2200278.0
2008-05-12 11:03:00,1.97398,1.97398,1.97383,1.97391,2149004.0
2008-05-12 11:04:00,1.97403,1.97415,1.974,1.97415,4128237.0
2008-05-12 11:05:00,1.97418,1.97457,1.97418,1.97457,12280474.0
2008-05-12 11:06:00,1.97471,1.97495,1.97446,1.97495,541876.0
2008-05-12 11:07:00,1.97513,1.9752,1.97513,1.97515,7518746.0
2008-05-12 11:08:00,1.97521,1.9755,1.9751,1.9755,5221925.0
2008-05-12 11:09:00,1.9755,1.97556,1.97538,1.97555,2096244.0
2008-05-12 11:10:00,1.97553,1.97561,1.97549,1.97549,1608164.0
2008-05-12 11:11:00,1.97551,1.97586,1.97551,1.97563,2573177.0
2008-05-12 11:12:00,1.97579,1.97613,1.97579,1.97613,2636201.0
2008-05-12 11:13:00,1.97631,1.97643,1.9762,1.9762,2134511.0
2008-05-12 11:14:00,1.97603,1.97603,1.97535,1.97537,7679842.0
2008-05-12 11:15:00,1.97532,1.97532,1.9748,1.97495,3718160.0
2008-05-12 11:16:00,1.97487,1.97497,1.9747,1.9747,10144521.0
2008-05-12 11:17:00,1.97475,1.97475,1.97429,1.97429,3580934.0
2008-05-12 11:18:00,1.97417,1.97417,1.97354,1.97354,14355625.0
2008-05-12 11:19:00,1.9735,1.9735,1.97327,1.97332,2367620.0
2008-05-12 11:20:00,1.97337,1.97338,1.97316,1.97316,9638263.0
2008-05-12 11:21:00,1.97337,1.97351,1.97333,1.97351,6506883.0
2008-05-12 11:22:00,1.97348,1.97349,1.97318,1.97324,7818554.0
2008-05-12 11:23:00,1.97323,1.97328,1.97308,1.97308,3464127.0
2008-05-12 11:24:00,1.97302,1.97328,1.97266,1.97328,2747896.0
2008-05-12 11:25:00,1.97332,1.97335,1.97317,1.97335,12797534.0
2008-05-12 11:26:00,1.97343,1.97355,1.97332,1.97332,6109173.0
2008-05-12 11:27:00,1.97337,1.97345,1.97326,1.97332,1763758.0
2008-05-12 11:28:00,1.97335,1.97344,1.97322,1.97322,8117148.0
2008-05-12 11:29:00,1.97317,1.97323,1.9726,1.97323,24913682.0
2008-05-12 11:30:00,1.97314,1.97344,1.97313,1.97344,1356026.0
2008-05-12 11:31:00,1.9734,1.9734,1.97315,1.97315,14724745.0
2008-05-12 11:32:00,1.97304,1.97304,1.9728,1.9728,4545817.0
2008-05-12 11:33:00,1.97281,1.97299,1.97281,1.97297,4792529.0
2008-05-12 11:34:00,1.97304,1.97317,1.97301,1.97301,13219523.0
2008-05-12 11:35:00,1.9728,1.9728,1.97264,1.97264,4865146.0
2008-05-12 11:36:00,1.97266,1.97289,1.97266,1.97288,12775992.0
2008-05-12 11:37:00,1.9729,1.97318,1.97282,1.97305,5752159.0
2008-05-12 11:38:00,1.97299,1.97312,1.97286,1.97286,3462790.0
2008-05-12 11:39:00,1.97284,1.97298,1.97274,1.97286,3668286.0
2008-05-12 11:40:00,1.9728,1.97301,1.97278,1.97281,3658363.0
2008-05-12 11:41:00,1.97273,1.97273,1.97265,1.97269,3295341.0
2008-05-12 11:42:00,1.97255,1.97284,1.97226,1.97284,8438021.0
2008-05-12 11:43:00,1.97292,1.97313,1.97292,1.97293,1610801.0
2008-05-12 11:44:00,1.97298,1.97304,1.9728,1.9728,2516544.0
2008-05-12 11:45:00,1.97265,1.97265,1.97233,1.97246,8696229.0
2008-05-12 11:46:00,1.97234,1.97262,1.97224,1.97249,8617164.0
2008-05-12 11:47:00,1.97265,1.97265,1.97246,1.9725,9776402.0
2008-05-12 11:48:00,1.97248,1.97262,1.97244,1.97262,22460328.0
2008-05-12 11:49:00,1.97257,1.97257,1.97234,1.97248,2284754.0
2008-05-12 11:50:00,1.97244,1.97244,1.97206,1.97206,3399447.0
2008-05-12 11:51:00,1.97195,1.97201,1.97184,1.97197,6977682.0
2008-05-12 11:52:00,1.97188,1.97188,1.9715,1.9715,6440162.0
2008-05-12 11:53:00,1.97147,1.97173,1.97147,1.97173,3693525.0
2008-05-12 11:54:00,1.97181,1.97206,1.97181,1.97206,21350000.0
2008-05-12 11:55:00,1.972,1.97202,1.97184,1.97184,22511857.0
2008-05-12 11:56:00,1.97179,1.97179,1.97154,1.9716,18482536.0
2008-05-12 11:57:00,1.97149,1.97149,1.97101,1.97101,1313675.0
2008-05-12 11:58:00,1.97093,1.97095,1.97083,1.97083,1712385.0
2008-05-12 11:59:00,1.97091,1.97097,1.97081,1.97097,12721587.0
2008-05-12 12:00:00,1.97085,1.97108,1.97085,1.97108,10406313.0
2008-05-12 12:01:00,1.97119,1.97129,1.96982,1.97119,964438.0
2008-05-12 12:02:00,1.97115,1.97117,1.97094,1.97101,4509576.0
2008-05-12 12:03:00,1.97096,1.97104,1.97095,1.97101,8782245.0
2008-05-12 12:04:00,1.97104,1.97122,1.97091,1.97122,5026223.0
2008-05-12 12:05:00,1.97112,1.97112,1.9709,1.97091,2437778.0
2008-05-12 12:06:00,1.97075,1.97085,1.97059,1.97067,11330623.0
2008-05-12 12:07:00,1.97062,1.97062,1.97032,1.97032,4041334.0
2008-05-12 12:08:00,1.97035,1.97035,1.96983,1.97012,5841281.0
2008-05-12 12:09:00,1.97011,1.97011,1.9697,1.9697,1605470.0
2008-05-12 12:10:00,1.96968,1.96978,1.96946,1.96946,8275396.0
2008-05-12 12:11:00,1.96954,1.96957,1.96946,1.96957,6672070.0
2008-05-12 12:12:00,1.9696,1.96978,1.96955,1.96978,6112373.0
2008-05-12 12:13:00,1.96974,1.96974,1.96926,1.96928,2148338.0
2008-05-12 12:14:00,1.96918,1.96918,1.96874,1.96885,2446922.0
2008-05-12 12:15:00,1.96887,1.96899,1.96887,1.96893,3642298.0
2008-05-12 12:16:00,1.96896,1.9693,1.96892,1.96918,12061220.0
2008-05-12 12:17:00,1.96936,1.96966,1.9693,1.96966,28599699.0
2008-05-12 12:18:00,1.96966,1.96985,1.96966,1.96985,1099289.0
2008-05-12 12:19:00,1.9698,1.97005,1.9698,1.97003,16056163.0
2008-05-12 12:20:00,1.97011,1.97041,1.9701,1.9704,5452544.0
2008-05-12 12:21:00,1.97047,1.97085,1.97042,1.97085,9799804.0
2008-05-12 12:22:00,1.97083,1.97083,1.97066,1.97066,11091031.0
2008-05-12 12:23:00,1.97064,1.97076,1.97056,1.97067,3433016.0
2008-05-12 12:24:00,1.97056,1.97056,1.97025,1.97025,20445810.0
2008-05-12 12:25:00,1.97005,1.97005,1.96962,1.96969,2227073.0
2008-05-12 12:26:00,1.96975,1.96982,1.96964,1.96981,15276867.0
2008-05-12 12:27:00,1.96981,1.96981,1.96967,1.96967,19975645.0
2008-05-12 12:28:00,1.96954,1.96993,1.96954,1.96993,9673422.0
2008-05-12 12:29:00,1.96995,1.96996,1.96979,1.96996,2931748.0
2008-05-12 12:30:00,1.97003,1.97011,1.97002,1.97011,4112860.0
2008-05-12 12:31:00,1.97013,1.97022,1.96989,1.96989,27572082.0
2008-05-12 12:32:00,1.96982,1.96997,1.96975,1.96975,960503.0
2008-05-12 12:33:00,1.96973,1.96973,1.96939,1.96939,22201956.0
2008-05-12 12:34:00,1.9693,1.96931,1.96917,1.96931,10542972.0
2008-05-12 12:35:00,1.9695,1.9697,1.96949,1.9697,4403226.0
2008-05-12 12:36:00,1.96976,1.9701,1.96976,1.9701,4201831.0
2008-05-12 12:37:00,1.97032,1.97054,1.97032,1.97043,969119.0
2008-05-12 12:38:00,1.97057,1.97088,1.97057,1.97062,1548239.0
2008-05-12 12:39:00,1.9704,1.9704,1.96997,1.97004,3347617.0
2008-05-12 12:40:00,1.9701,1.9701,1.96985,1.96986,11185002.0
2008-05-12 12:41:00,1.96977,1.96998,1.96955,1.96998,8856943.0
2008-05-12 12:42:00,1.97001,1.97014,1.97001,1.9701,6228708.0
2008-05-12 12:43:00,1.97015,1.97051,1.97015,1.97051,9189909.0
2008-05-12 12:44:00,1.9705,1.97055,1.97021,1.97038,2428879.0
2008-05-12 12:45:00,1.9704,1.97066,1.9704,1.97066,1022984.0
2008-05-12 12:46:00,1.97067,1.97088,1.97059,1.97088,2242268.0
2008-05-12 12:47:00,1.97107,1.97137,1.97091,1.97091,6929035.0
2008-05-12 12:48:00,1.97125,1.9713,1.97087,1.97089,9411853.0
2008-05-12 12:49:00,1.97079,1.97084,1.97055,1.97057,14686272.0
2008-05-12 12:50:00,1.97043,1.97047,1.97036,1.97037,20758062.0
2008-05-12 12:51:00,1.97037,1.97037,1.97007,1.97028,9213698.0
2008-05-12 12:52:00,1.9702,1.9702,1.96958,1.96958,17705765.0
2008-05-12 12:53:00,1.96942,1.96982,1.96942,1.96982,9368634.0
2008-05-12 12:54:00,1.9698,1.97007,1.9698,1.96998,9536554.0
2008-05-12 12:55:00,1.97004,1.97028,1.97004,1.97028,3820130.0
2008-05-12 12:56:00,1.9704,1.97061,1.97007,1.97007,1177597.0
2008-05-12 12:57:00,1.97017,1.97017,1.9699,1.97003,9753001.0
2008-05-12 12:58:00,1.96995,1.96995,1.96918,1.96918,5378691.0
2008-05-12 12:59:00,1.96909,1.96948,1.96909,1.96948,7251704.0
2008-05-12 13:00:00,1.96959,1.96959,1.96921,1.96921,5962751.0
2008-05-12 13:01:00,1.96915,1.96915,1.9688,1.9688,17196723.0
2008-05-12 13:02:00,1.96874,1.96898,1.96874,1.96882,50787222.0
2008-05-12 13:03:00,1.96845,1.96897,1.96845,1.96878,2143106.0
2008-05-12 13:04:00,1.96867,1.96882,1.96861,1.96882,6308617.0
2008-05-12 13:05:00,1.96896,1.96909,1.96895,1.969,2507173.0
2008-05-12 13:06:00,1.96884,1.96884,1.96809,1.96809,2403157.0
2008-05-12 13:07:00,1.96795,1.96806,1.96788,1.96788,11816162.0
2008-05-12 13:08:00,1.96767,1.96778,1.96762,1.96768,3941459.0
2008-05-12 13:09:00,1.96769,1.96786,1.96769,1.96786,7653447.0
2008-05-12 13:10:00,1.9679,1.96818,1.9679,1.96818,5906272.0
2008-05-12 13:11:00,1.96821,1.96828,1.96814,1.96827,1448231.0
2008-05-12 13:12:00,1.96827,1.96838,1.96819,1.96819,8460032.0
2008-05-12 13:13:00,1.96814,1.96829,1.96808,1.9682,19068027.0
2008-05-12 13:14:00,1.96821,1.96836,1.96817,1.96817,5764178.0
2008-05-12 13:15:00,1.96814,1.96829,1.96798,1.96829,13285384.0
2008-05-12 13:16:00,1.96829,1.96854,1.96815,1.96815,2441113.0
2008-05-12 13:17:00,1.96816,1.96828,1.96788,1.96828,2244413.0
2008-05-12 13:18:00,1.96819,1.96834,1.96809,1.96834,5099944.0
2008-05-12 13:19:00,1.96837,1.96838,1.9682,1.9682,11967531.0
2008-05-12 13:20:00,1.96823,1.96823,1.96778,1.96778,3876066.0
2008-05-12 13:21:00,1.96808,1.96846,1.96808,1.96836,47272562.0
2008-05-12 13:22:00,1.96846,1.96846,1.96773,1.96773,5799849.0
2008-05-12 13:23:00,1.968,1.96834,1.968,1.96832,15308898.0
2008-05-12 13:24:00,1.96812,1.96812,1.96767,1.96767,3670567.0
2008-05-12 13:25:00,1.96763,1.96764,1.96751,1.96764,8297403.0
2008-05-12 13:26:00,1.96769,1.96789,1.96744,1.96789,3264959.0
2008-05-12 13:27:00,1.96794,1.96826,1.96794,1.96825,1874187.0
2008-05-12 13:28:00,1.9682,1.9682,1.96782,1.968,14833360.0
2008-05-12 13:29:00,1.96799,1.96799,1.96763,1.96763,17892080.0
2008-05-12 13:30:00,1.96766,1.96766,1.96708,1.96708,15167238.0
2008-05-12 13:31:00,1.9673,1.96738,1.96699,1.96729,9012700.0
2008-05-12 13:32:00,1.9672,1.96747,1.96706,1.96747,15511256.0
2008-05-12 13:33:00,1.96751,1.96766,1.96721,1.96766,3633137.0
2008-05-12 13:34:00,1.96768,1.96772,1.96766,1.96771,8537779.0
2008-05-12 13:35:00,1.96777,1.9679,1.96774,1.96774,15967324.0
2008-05-12 13:36:00,1.96757,1.96765,1.96744,1.96765,22001816.0
2008-05-12 13:37:00,1.96759,1.96776,1.96759,1.96776,9650308.0
2008-05-12 13:38:00,1.96766,1.96768,1.96741,1.96741,9632662.0
2008-05-12 13:39:00,1.96731,1.96731,1.96704,1.96706,17374320.0
2008-05-12 13:40:00,1.96697,1.96697,1.96655,1.96674,7257105.0
2008-05-12 13:41:00,1.9668,1.9668,1.96662,1.96662,2358944.0
2008-05-12 13:42:00,1.9667,1.96676,1.96659,1.96659,16914228.0
2008-05-12 13:43:00,1.96673,1.96674,1.96662,1.96668,330032850.0
2008-05-12 13:44:00,1.96669,1.96691,1.96667,1.96691,3427572.0
2008-05-12 13:45:00,1.96681,1.96681,1.96652,1.96662,20283245.0
2008-05-12 13:46:00,1.96663,1.96699,1.96663,1.9667,5601885.0
2008-05-12 13:47:00,1.96645,1.96651,1.96627,1.96627,7148597.0
2008-05-12 13:48:00,1.96634,1.96651,1.96628,1.96628,1698476.0
2008-05-12 13:49:00,1.96609,1.96609,1.96579,1.96579,9884218.0
2008-05-12 13:50:00,1.96585,1.96602,1.9658,1.96602,4347544.0
2008-05-12 13:51:00,1.96604,1.96632,1.96604,1.96632,11131865.0
2008-05-12 13:52:00,1.96632,1.96653,1.96503,1.96649,3485783.0
2008-05-12 13:53:00,1.96653,1.96656,1.96636,1.96656,2979418.0
2008-05-12 13:54:00,1.96653,1.96653,1.96641,1.96646,15267014.0
2008-05-12 13:55:00,1.96649,1.96663,1.96636,1.96663,2593041.0
2008-05-12 13:56:00,1.96648,1.96675,1.96648,1.96651,1940730.0
2008-05-12 13:57:00,1.96651,1.96667,1.96639,1.96649,4737217.0
2008-05-12 13:58:00,1.96663,1.96678,1.96661,1.96661,1813648.0
2008-05-12 13:59:00,1.96671,1.96697,1.96671,1.96697,7106215.0
2008-05-12 14:00:00,1.96714,1.9675,1.96714,1.96742,1141035.0
2008-05-12 14:01:00,1.96749,1.96768,1.96749,1.96765,11254300.0
2008-05-12 14:02:00,1.96773,1.96778,1.96762,1.96778,3635075.0
2008-05-12 14:03:00,1.96782,1.96798,1.96782,1.96796,6301992.0
2008-05-12 14:04:00,1.96805,1.96806,1.9678,1.9678,5632769.0
2008-05-12 14:05:00,1.96777,1.96806,1.96764,1.96806,1709621.0
2008-05-12 14:06:00,1.96821,1.96861,1.96821,1.96851,2281258.0
2008-05-12 14:07:00,1.96837,1.9684,1.96813,1.96837,16350304.0
2008-05-12 14:08:00,1.96843,1.96843,1.9682,1.96824,2713972.0
2008-05-12 14:09:00,1.96845,1.96845,1.96758,1.96758,8091498.0
2008-05-12 14:10:00,1.9675,1.96768,1.96748,1.96768,2152019.0
2008-05-12 14:11:00,1.96758,1.96765,1.9675,1.96754,16602086.0
2008-05-12 14:12:00,1.96745,1.96745,1.96706,1.96706,13284496.0
2008-05-12 14:13:00,1.96714,1.96714,1.96684,1.96684,2936634.0
2008-05-12 14:14:00,1.96696,1.96696,1.96652,1.96652,9386644.0
2008-05-12 14:15:00,1.96664,1.96666,1.9664,1.9664,12671118.0
2008-05-12 14:16:00,1.96632,1.96637,1.96618,1.96618,6893326.0
2008-05-12 14:17:00,1.96618,1.96618,1.96592,1.96592,9348453.0
2008-05-12 14:18:00,1.96589,1.96589,1.96556,1.96569,2033046.0
2008-05-12 14:19:00,1.96569,1.96569,1.96539,1.96551,20333693.0
2008-05-12 14:20:00,1.96542,1.96542,1.96514,1.96519,2156726.0
2008-05-12 14:21:00,1.96522,1.96522,1.96486,1.96491,5046197.0
2008-05-12 14:22:00,1.9648,1.96481,1.96463,1.96463,31891051.0
2008-05-12 14:23:00,1.96463,1.96486,1.9646,1.96485,13395542.0
2008-05-12 14:24:00,1.96484,1.96529,1.96484,1.96529,4203983.0
2008-05-12 14:25:00,1.96527,1.96561,1.96527,1.96554,48221172.0
2008-05-12 14:26:00,1.96534,1.96554,1.96525,1.96525,21745796.0
2008-05-12 14:27:00,1.96516,1.96527,1.96509,1.96514,6644722.0
2008-05-12 14:28:00,1.96538,1.96568,1.96538,1.96568,8925085.0
2008-05-12 14:29:00,1.9657,1.9657,1.96537,1.96537,504234.0
2008-05-12 14:30:00,1.96524,1.96535,1.96502,1.96502,7232355.0
2008-05-12 14:31:00,1.96515,1.96533,1.96509,1.96533,8252827.0
2008-05-12 14:32:00,1.96536,1.96549,1.96532,1.96547,7004308.0
2008-05-12 14:33:00,1.96538,1.96538,1.96522,1.96522,723547.0
2008-05-12 14:34:00,1.96524,1.96549,1.96517,1.96549,6146141.0
2008-05-12 14:35:00,1.96544,1.9656,1.96544,1.96556,4546742.0
2008-05-12 14:36:00,1.96558,1.96592,1.96558,1.96566,6998443.0
2008-05-12 14:37:00,1.96582,1.96611,1.96582,1.96611,32255647.0
2008-05-12 14:38:00,1.96623,1.96642,1.96613,1.96642,5348516.0
2008-05-12 14:39:00,1.96653,1.96674,1.96651,1.96674,3422888.0
2008-05-12 14:40:00,1.96675,1.96713,1.96675,1.96704,15244432.0
2008-05-12 14:41:00,1.96711,1.96769,1.96711,1.96769,2387715.0
2008-05-12 14:42:00,1.96785,1.96865,1.96785,1.96865,4138139.0
2008-05-12 14:43:00,1.96879,1.96898,1.96872,1.96891,20164497.0
2008-05-12 14:44:00,1.96881,1.96881,1.96853,1.96853,1404184.0
2008-05-12 14:45:00,1.96851,1.96869,1.96851,1.96851,2036359.0
2008-05-12 14:46:00,1.96846,1.96872,1.96846,1.96856,2940075.0
2008-05-12 14:47:00,1.96845,1.96845,1.96818,1.96818,11922522.0
2008-05-12 14:48:00,1.96806,1.96806,1.96784,1.96798,10189143.0
2008-05-12 14:49:00,1.96803,1.96826,1.96797,1.96826,2488779.0
2008-05-12 14:50:00,1.96825,1.96833,1.9682,1.9682,6262287.0
2008-05-12 14:51:00,1.96795,1.96795,1.96747,1.96761,1567768.0
2008-05-12 14:52:00,1.96782,1.96787,1.96779,1.96779,3990937.0
2008-05-12 14:53:00,1.96777,1.96779,1.96761,1.96761,3761772.0
2008-05-12 14:54:00,1.9675,1.9675,1.96698,1.96726,15091629.0
2008-05-12 14:55:00,1.96705,1.96717,1.96689,1.96689,2382832.0
2008-05-12 14:56:00,1.96684,1.96711,1.96674,1.96711,29792586.0
2008-05-12 14:57:00,1.96732,1.96766,1.96732,1.96766,7131964.0
2008-05-12 14:58:00,1.96775,1.96775,1.96763,1.96763,2344803.0
2008-05-12 14:59:00,1.96759,1.96782,1.96755,1.96782,8608044.0
2008-05-12 15:00:00,1.96785,1.96806,1.9678,1.96806,5503556.0
2008-05-12 15:01:00,1.96798,1.96836,1.96798,1.96826,7567934.0
2008-05-12 15:02:00,1.96847,1.96862,1.96847,1.96861,1303514.0
2008-05-12 15:03:00,1.96864,1.96869,1.96809,1.96869,4140613.0
2008-05-12 15:04:00,1.96869,1.96881,1.96865,1.96869,18189381.0
2008-05-12 15:05:00,1.96867,1.96884,1.96861,1.96867,4135275.0
2008-05-12 15:06:00,1.96879,1.96879,1.96854,1.96854,6062995.0
2008-05-12 15:07:00,1.96847,1.9685,1.96844,1.96845,6012170.0
2008-05-12 15:08:00,1.96837,1.96851,1.96831,1.96831,3454019.0
2008-05-12 15:09:00,1.96815,1.96828,1.96807,1.96807,6050977.0
2008-05-12 15:10:00,1.96796,1.96796,1.96776,1.96782,1732363.0
2008-05-12 15:11:00,1.9678,1.9679,1.96777,1.96788,2576320.0
2008-05-12 15:12:00,1.968,1.968,1.96749,1.96749,4609914.0
2008-05-12 15:13:00,1.9677,1.96773,1.96733,1.9675,8100624.0
2008-05-12 15:14:00,1.96736,1.96751,1.96734,1.9674,10715372.0
2008-05-12 15:15:00,1.96736,1.96744,1.96719,1.96741,22373510.0
2008-05-12 15:16:00,1.96737,1.96818,1.96737,1.96806,17390415.0
2008-05-12 15:17:00,1.96819,1.96854,1.96812,1.96854,7461743.0
2008-05-12 15:18:00,1.96857,1.96876,1.96852,1.96876,2829956.0
2008-05-12 15:19:00,1.96883,1.96906,1.96879,1.96906,3947308.0
2008-05-12 15:20:00,1.96907,1.96937,1.96907,1.96931,20653223.0
2008-05-12 15:21:00,1.96925,1.96969,1.96925,1.96962,7147513.0
2008-05-12 15:22:00,1.9696,1.96972,1.9696,1.96967,9090156.0
2008-05-12 15:23:00,1.9693,1.96972,1.9693,1.96966,8444309.0
2008-05-12 15:24:00,1.96967,1.96998,1.96967,1.96988,3750296.0
2008-05-12 15:25:00,1.97012,1.9702,1.96997,1.97008,12636543.0
2008-05-12 15:26:00,1.96995,1.97057,1.96995,1.97057,3655765.0
2008-05-12 15:27:00,1.97069,1.97091,1.97068,1.97091,7769201.0
2008-05-12 15:28:00,1.97081,1.97099,1.97073,1.97099,6302577.0
2008-05-12 15:29:00,1.97091,1.97091,1.97052,1.97052,2521169.0
2008-05-12 15:30:00,1.97034,1.9704,1.97025,1.97034,9401777.0
2008-05-12 15:31:00,1.97027,1.97066,1.97006,1.97066,5239567.0
2008-05-12 15:32:00,1.9707,1.97116,1.9707,1.97116,5323604.0
2008-05-12 15:33:00,1.97109,1.97127,1.97104,1.97127,2022049.0
2008-05-12 15:34:00,1.97115,1.97117,1.97098,1.9711,10180504.0
2008-05-12 15:35:00,1.97113,1.97145,1.96971,1.97135,5952009.0
2008-05-12 15:36:00,1.97139,1.97147,1.97104,1.97115,10607132.0
2008-05-12 15:37:00,1.97107,1.97107,1.97042,1.97042,5253965.0
2008-05-12 15:38:00,1.97031,1.97053,1.97014,1.97053,3472443.0
2008-05-12 15:39:00,1.9706,1.97083,1.97055,1.97083,1345152.0
2008-05-12 15:40:00,1.97079,1.97089,1.9707,1.97081,2840776.0
2008-05-12 15:41:00,1.97098,1.97122,1.97098,1.97114,9739134.0
2008-05-12 15:42:00,1.97131,1.97149,1.9713,1.97149,15564250.0
2008-05-12 15:43:00,1.97138,1.97188,1.97138,1.97185,1402670.0
2008-05-12 15:44:00,1.97186,1.97255,1.97186,1.97255,11835975.0
2008-05-12 15:45:00,1.97264,1.97322,1.97264,1.97322,24192886.0
2008-05-12 15:46:00,1.97332,1.97369,1.97332,1.97339,1968481.0
2008-05-12 15:47:00,1.97322,1.97322,1.97294,1.973,9306418.0
2008-05-12 15:48:00,1.97275,1.9728,1.97251,1.97261,2150781.0
2008-05-12 15:49:00,1.97257,1.97257,1.97192,1.97192,5014197.0
2008-05-12 15:50:00,1.97203,1.97204,1.97175,1.97204,3409948.0
2008-05-12 15:51:00,1.9721,1.97234,1.97205,1.97234,2444003.0
2008-05-12 15:52:00,1.97238,1.97267,1.97234,1.97265,9673144.0
2008-05-12 15:53:00,1.97272,1.97294,1.97272,1.97294,2557062.0
2008-05-12 15:54:00,1.97294,1.9731,1.97293,1.9731,3044852.0
2008-05-12 15:55:00,1.97315,1.97366,1.97315,1.97366,7054053.0
2008-05-12 15:56:00,1.97351,1.97371,1.97351,1.97364,9857976.0
2008-05-12 15:57:00,1.97388,1.97399,1.97344,1.97388,1914104.0
2008-05-12 15:58:00,1.97389,1.97423,1.97389,1.97423,12899951.0
2008-05-12 15:59:00,1.97436,1.97436,1.97377,1.97398,4041961.0
2008-05-12 16:00:00,1.97377,1.97377,1.9735,1.9735,4963222.0
2008-05-12 16:01:00,1.97332,1.97332,1.97316,1.97316,19880930.0
2008-05-12 16:02:00,1.97311,1.97311,1.97265,1.97265,3551418.0
2008-05-12 16:03:00,1.97272,1.97272,1.97251,1.97252,10059555.0
2008-05-12 16:04:00,1.97246,1.97246,1.97235,1.97239,5423502.0
2008-05-12 16:05:00,1.97254,1.97265,1.97243,1.97265,6092654.0
2008-05-12 16:06:00,1.97274,1.973,1.97274,1.97288,2337229.0
2008-05-12 16:07:00,1.97302,1.97305,1.97292,1.97292,12874184.0
2008-05-12 16:08:00,1.9729,1.97304,1.9729,1.97301,2615353.0
2008-05-12 16:09:00,1.9729,1.9729,1.97263,1.97263,28865281.0
2008-05-12 16:10:00,1.97254,1.97257,1.97227,1.97239,3018561.0
2008-05-12 16:11:00,1.97233,1.97233,1.97199,1.9721,13151117.0
2008-05-12 16:12:00,1.97216,1.97218,1.972,1.97218,4209666.0
2008-05-12 16:13:00,1.97226,1.97248,1.97226,1.97227,4871435.0
2008-05-12 16:14:00,1.97221,1.97234,1.97207,1.97207,86717750.0
2008-05-12 16:15:00,1.972,1.97242,1.972,1.97242,5891369.0
2008-05-12 16:16:00,1.97257,1.97291,1.97245,1.97291,29768516.0
2008-05-12 16:17:00,1.97302,1.9733,1.97266,1.97266,3437363.0
2008-05-12 16:18:00,1.97269,1.97269,1.9724,1.9724,3182836.0
2008-05-12 16:19:00,1.9722,1.9722,1.97188,1.97188,7817620.0
2008-05-12 16:20:00,1.97202,1.97234,1.97202,1.97234,6359250.0
2008-05-12 16:21:00,1.97235,1.97248,1.97222,1.97222,20263363.0
2008-05-12 16:22:00,1.97213,1.97213,1.97182,1.97182,3447622.0
2008-05-12 16:23:00,1.9718,1.97209,1.97171,1.97209,5316315.0
2008-05-12 16:24:00,1.97223,1.97242,1.97223,1.97227,3124365.0
2008-05-12 16:25:00,1.97217,1.97262,1.97217,1.97262,6530794.0
2008-05-12 16:26:00,1.97268,1.97268,1.97254,1.97267,8534476.0
2008-05-12 16:27:00,1.97269,1.97277,1.97269,1.97276,28301351.0
2008-05-12 16:28:00,1.9728,1.97312,1.9728,1.97282,7223783.0
2008-05-12 16:29:00,1.97275,1.97296,1.97257,1.97257,6285671.0
2008-05-12 16:30:00,1.97255,1.97274,1.97253,1.97274,5818248.0
2008-05-12 16:31:00,1.97281,1.97289,1.97274,1.97282,10620237.0
2008-05-12 16:32:00,1.97249,1.97301,1.97249,1.97301,5257256.0
2008-05-12 16:33:00,1.97312,1.97314,1.9729,1.9729,10588613.0
2008-05-12 16:34:00,1.97263,1.97348,1.97263,1.97348,4263333.0
2008-05-12 16:35:00,1.97359,1.9739,1.97359,1.9739,13917019.0
2008-05-12 16:36:00,1.97404,1.97404,1.9739,1.97396,3703303.0
2008-05-12 16:37:00,1.97402,1.97434,1.97402,1.97434,17889187.0
2008-05-12 16:38:00,1.97441,1.97441,1.9741,1.97422,16472991.0
2008-05-12 16:39:00,1.97412,1.97412,1.97357,1.97357,6152222.0
2008-05-12 16:40:00,1.97354,1.97354,1.97294,1.97307,2535915.0
2008-05-12 16:41:00,1.97315,1.97315,1.97224,1.97224,3607384.0
2008-05-12 16:42:00,1.97189,1.97264,1.97189,1.97254,3795998.0
2008-05-12 16:43:00,1.97238,1.97256,1.97238,1.97249,16638709.0
2008-05-12 16:44:00,1.97258,1.97263,1.97242,1.97263,12699978.0
2008-05-12 16:45:00,1.97273,1.97303,1.97273,1.97303,1349250.0
2008-05-12 16:46:00,1.97311,1.97331,1.97307,1.97331,4327267.0
2008-05-12 16:47:00,1.97339,1.97343,1.97325,1.97326,12044927.0
2008-05-12 16:48:00,1.97315,1.97322,1.97288,1.97298,2555040.0
2008-05-12 16:49:00,1.97295,1.973,1.97267,1.97278,7778725.0
2008-05-12 16:50:00,1.97269,1.97269,1.97238,1.97265,8939818.0
2008-05-12 16:51:00,1.97275,1.97287,1.97236,1.97236,8290205.0
2008-05-12 16:52:00,1.97235,1.97245,1.97225,1.97245,47871750.0
2008-05-12 16:53:00,1.97238,1.97243,1.97215,1.97223,4230242.0
2008-05-12 16:54:00,1.97208,1.97208,1.97186,1.97203,3292976.0
2008-05-12 16:55:00,1.97207,1.9721,1.97194,1.97194,5932538.0
2008-05-12 16:56:00,1.97201,1.97202,1.97178,1.97202,8039416.0
2008-05-12 16:57:00,1.97189,1.972,1.97185,1.972,15944993.0
2008-05-12 16:58:00,1.97195,1.97195,1.9717,1.97186,30958365.0
2008-05-12 16:59:00,1.97196,1.97245,1.97196,1.97245,3874434.0
2008-05-12 17:00:00,1.97247,1.97271,1.97247,1.97271,12435662.0
2008-05-12 17:01:00,1.97273,1.97303,1.97266,1.97297,37430256.0
2008-05-12 17:02:00,1.97305,1.97317,1.97303,1.97303,16925700.0
2008-05-12 17:03:00,1.97282,1.9729,1.97262,1.97262,2918485.0
2008-05-12 17:04:00,1.97292,1.97313,1.9728,1.9728,26782764.0
2008-05-12 17:05:00,1.97279,1.9728,1.97263,1.97263,13647662.0
2008-05-12 17:06:00,1.97261,1.97274,1.9725,1.9725,13616800.0
2008-05-12 17:07:00,1.97241,1.97297,1.97241,1.97297,2296036.0
2008-05-12 17:08:00,1.97303,1.97344,1.97301,1.97344,4634228.0
2008-05-12 17:09:00,1.97358,1.9741,1.97358,1.9741,3230000.0
2008-05-12 17:10:00,1.97415,1.97439,1.97415,1.97416,14831993.0
2008-05-12 17:11:00,1.9745,1.97488,1.9745,1.97478,6058102.0
2008-05-12 17:12:00,1.97475,1.97477,1.97443,1.97446,3401353.0
2008-05-12 17:13:00,1.9744,1.9744,1.97418,1.97438,6336085.0
2008-05-12 17:14:00,1.9744,1.97449,1.97433,1.97449,6382023.0
2008-05-12 17:15:00,1.9745,1.97465,1.97448,1.97465,3029269.0
2008-05-12 17:16:00,1.9746,1.9746,1.97433,1.97433,2471174.0
2008-05-12 17:17:00,1.97438,1.97451,1.97419,1.97422,11602176.0
2008-05-12 17:18:00,1.97421,1.97421,1.9739,1.9739,6208376.0
2008-05-12 17:19:00,1.97383,1.97383,1.97364,1.97364,19834170.0
2008-05-12 17:20:00,1.97344,1.97359,1.97344,1.97354,4489070.0
2008-05-12 17:21:00,1.97365,1.9737,1.97353,1.9737,5115731.0
2008-05-12 17:22:00,1.97365,1.97394,1.97365,1.9739,3730525.0
2008-05-12 17:23:00,1.97407,1.97407,1.9737,1.9737,1690457.0
2008-05-12 17:24:00,1.97378,1.97378,1.97278,1.97279,7782803.0
2008-05-12 17:25:00,1.9726,1.9726,1.97237,1.97245,2266370.0
2008-05-12 17:26:00,1.97239,1.97239,1.97218,1.97226,2547253.0
2008-05-12 17:27:00,1.97237,1.97271,1.97223,1.97271,4014505.0
2008-05-12 17:28:00,1.97277,1.97283,1.97268,1.97279,30126280.0
2008-05-12 17:29:00,1.97273,1.97273,1.97248,1.97255,2321021.0
2008-05-12 17:30:00,1.97232,1.9724,1.97201,1.97201,6184968.0
2008-05-12 17:31:00,1.97195,1.9722,1.97137,1.9722,18506085.0
2008-05-12 17:32:00,1.97217,1.97217,1.9716,1.9716,12294176.0
2008-05-12 17:33:00,1.9716,1.97193,1.9716,1.97193,10847288.0
2008-05-12 17:34:00,1.97209,1.97216,1.97205,1.97211,10734258.0
2008-05-12 17:35:00,1.97219,1.97234,1.97219,1.97224,7983484.0
2008-05-12 17:36:00,1.97239,1.97285,1.97239,1.97285,22488951.0
2008-05-12 17:37:00,1.97307,1.97346,1.97307,1.97346,10014322.0
2008-05-12 17:38:00,1.97357,1.97396,1.97357,1.97389,10813109.0
2008-05-12 17:39:00,1.97393,1.97393,1.97345,1.97345,8129486.0
2008-05-12 17:40:00,1.97344,1.97357,1.97321,1.97325,4522735.0
2008-05-12 17:41:00,1.97325,1.97331,1.9731,1.9731,7023784.0
2008-05-12 17:42:00,1.97313,1.97313,1.97275,1.97275,8183930.0
2008-05-12 17:43:00,1.97266,1.97266,1.97244,1.97254,29333881.0
2008-05-12 17:44:00,1.97267,1.97301,1.97255,1.97255,10073439.0
2008-05-12 17:45:00,1.97268,1.97268,1.97243,1.97249,10582041.0
2008-05-12 17:46:00,1.97245,1.97245,1.97207,1.97222,11460105.0
2008-05-12 17:47:00,1.97227,1.97239,1.9722,1.97237,435413.0
2008-05-12 17:48:00,1.97239,1.97239,1.97216,1.97216,9196492.0
2008-05-12 17:49:00,1.9721,1.9721,1.97199,1.97203,4960623.0
2008-05-12 17:50:00,1.97191,1.97191,1.97148,1.97148,1690562.0
2008-05-12 17:51:00,1.97144,1.97163,1.97143,1.97153,4283994.0
2008-05-12 17:52:00,1.97141,1.97141,1.97089,1.97118,13999319.0
2008-05-12 17:53:00,1.97108,1.97125,1.97108,1.97109,47970653.0
2008-05-12 17:54:00,1.97109,1.97109,1.97084,1.97095,1442822.0
2008-05-12 17:55:00,1.97101,1.9712,1.97101,1.9712,17626378.0
2008-05-12 17:56:00,1.97122,1.97122,1.97081,1.97081,7268825.0
2008-05-12 17:57:00,1.97082,1.97082,1.97057,1.97057,5885387.0
2008-05-12 17:58:00,1.97037,1.97052,1.97037,1.97037,7311908.0
2008-05-12 17:59:00,1.97039,1.97039,1.96956,1.96969,54702374.0
2008-05-12 18:00:00,1.96957,1.96957,1.96903,1.96903,7793820.0
2008-05-12 18:01:00,1.96898,1.969,1.96838,1.96838,4018596.0
2008-05-12 18:02:00,1.9685,1.9685,1.96831,1.96843,5107884.0
2008-05-12 18:03:00,1.96845,1.96914,1.96845,1.96914,3223746.0
2008-05-12 18:04:00,1.96914,1.96919,1.96914,1.96919,4663079.0
2008-05-12 18:05:00,1.9691,1.9691,1.96886,1.96898,7916460.0
2008-05-12 18:06:00,1.9689,1.96904,1.96885,1.96904,7165557.0
2008-05-12 18:07:00,1.96906,1.96927,1.96902,1.96923,14070507.0
2008-05-12 18:08:00,1.96933,1.96971,1.96932,1.96971,16576461.0
2008-05-12 18:09:00,1.96967,1.96972,1.96959,1.96965,3661459.0
2008-05-12 18:10:00,1.96958,1.96958,1.9694,1.9694,7374903.0
2008-05-12 18:11:00,1.96967,1.96976,1.96956,1.96975,18816548.0
2008-05-12 18:12:00,1.96973,1.96981,1.9695,1.96981,29003075.0
2008-05-12 18:13:00,1.96996,1.97018,1.96996,1.96998,3000914.0
2008-05-12 18:14:00,1.97005,1.97005,1.96977,1.96977,23515135.0
2008-05-12 18:15:00,1.9698,1.9698,1.9696,1.96971,9790959.0
2008-05-12 18:16:00,1.96972,1.96993,1.9697,1.96993,5459396.0
2008-05-12 18:17:00,1.97008,1.97008,1.9696,1.9696,3566925.0
2008-05-12 18:18:00,1.96945,1.96963,1.96945,1.96953,3590248.0
2008-05-12 18:19:00,1.9695,1.96957,1.96948,1.96957,8926346.0
2008-05-12 18:20:00,1.96941,1.96941,1.96898,1.96918,6780162.0
2008-05-12 18:21:00,1.96911,1.96917,1.96899,1.96913,17112614.0
2008-05-12 18:22:00,1.96914,1.9694,1.96914,1.9694,24105099.0
2008-05-12 18:23:00,1.96939,1.9694,1.9692,1.96927,10413536.0
2008-05-12 18:24:00,1.9692,1.9692,1.96905,1.96912,4818385.0
2008-05-12 18:25:00,1.96918,1.96926,1.96914,1.96917,13426212.0
2008-05-12 18:26:00,1.96927,1.96936,1.96919,1.96921,6269654.0
2008-05-12 18:27:00,1.96915,1.96915,1.96876,1.96893,1992263.0
2008-05-12 18:28:00,1.96908,1.96929,1.96908,1.96929,13684913.0
2008-05-12 18:29:00,1.96937,1.96951,1.96937,1.96938,3704448.0
2008-05-12 18:30:00,1.96952,1.96952,1.96929,1.96929,3332361.0
2008-05-12 18:31:00,1.96936,1.96947,1.96936,1.96936,29682803.0
2008-05-12 18:32:00,1.96933,1.96942,1.96917,1.96936,9682879.0
2008-05-12 18:33:00,1.96927,1.96927,1.96832,1.96832,1777162.0
2008-05-12 18:34:00,1.96859,1.96859,1.96846,1.96848,1860617.0
2008-05-12 18:35:00,1.96837,1.96843,1.96818,1.96818,5562370.0
2008-05-12 18:36:00,1.9682,1.96832,1.96814,1.96832,19473847.0
2008-05-12 18:37:00,1.96828,1.96839,1.96828,1.9683,8099505.0
2008-05-12 18:38:00,1.96826,1.96826,1.96818,1.96825,473704.0
2008-05-12 18:39:00,1.96823,1.96823,1.96806,1.96813,1334542.0
2008-05-12 18:40:00,1.96811,1.96828,1.96792,1.96801,33595607.0
2008-05-12 18:41:00,1.96813,1.96821,1.96789,1.96789,4575034.0
2008-05-12 18:42:00,1.96791,1.96791,1.96735,1.96764,10580632.0
2008-05-12 18:43:00,1.96745,1.96748,1.9673,1.9673,19735448.0
2008-05-12 18:44:00,1.96715,1.96728,1.96706,1.96706,10164825.0
2008-05-12 18:45:00,1.96701,1.96701,1.9667,1.9667,6247666.0
2008-05-12 18:46:00,1.96679,1.96679,1.96649,1.96656,4116276.0
2008-05-12 18:47:00,1.96643,1.96661,1.96613,1.96613,24044158.0
2008-05-12 18:48:00,1.96613,1.96613,1.96596,1.96596,24137278.0
2008-05-12 18:49:00,1.96595,1.96644,1.96595,1.96642,6327740.0
2008-05-12 18:50:00,1.96646,1.96693,1.96641,1.96693,9599898.0
2008-05-12 18:51:00,1.96696,1.96725,1.96696,1.96725,11440739.0
2008-05-12 18:52:00,1.96734,1.96755,1.96722,1.96754,5124222.0
2008-05-12 18:53:00,1.96763,1.96763,1.96747,1.96753,378634.0
2008-05-12 18:54:00,1.9675,1.9675,1.96708,1.96708,3872815.0
2008-05-12 18:55:00,1.96699,1.96712,1.96692,1.96692,14004047.0
2008-05-12 18:56:00,1.96688,1.96755,1.96688,1.96755,1636268.0
2008-05-12 18:57:00,1.96764,1.96792,1.96764,1.96792,1480959.0
2008-05-12 18:58:00,1.96789,1.96807,1.96762,1.96762,39286300.0
2008-05-12 18:59:00,1.9676,1.9676,1.96738,1.96755,12065914.0
2008-05-12 19:00:00,1.96747,1.96747,1.96707,1.96708,23891159.0
2008-05-12 19:01:00,1.96695,1.96695,1.96667,1.96688,2814867.0
2008-05-12 19:02:00,1.96687,1.96693,1.96676,1.96676,18778773.0
2008-05-12 19:03:00,1.96661,1.9668,1.96661,1.96676,3685560.0
2008-05-12 19:04:00,1.96684,1.96689,1.96681,1.96685,10083491.0
2008-05-12 19:05:00,1.96678,1.96678,1.96653,1.96655,12421431.0
2008-05-12 19:06:00,1.96669,1.96684,1.96669,1.9668,15533542.0
2008-05-12 19:07:00,1.96656,1.96656,1.96632,1.96644,3680472.0
2008-05-12 19:08:00,1.96655,1.96675,1.96655,1.96668,2309910.0
2008-05-12 19:09:00,1.96653,1.96654,1.96594,1.96594,5395569.0
2008-05-12 19:10:00,1.96588,1.96612,1.96575,1.96612,2278524.0
2008-05-12 19:11:00,1.96612,1.96612,1.96575,1.96578,8028556.0
2008-05-12 19:12:00,1.96568,1.96568,1.96521,1.96521,7263200.0
2008-05-12 19:13:00,1.96508,1.96513,1.96497,1.96511,4551008.0
2008-05-12 19:14:00,1.96513,1.96559,1.96507,1.96536,7435477.0
2008-05-12 19:15:00,1.96586,1.96618,1.96586,1.96618,21257021.0
2008-05-12 19:16:00,1.96635,1.96638,1.96618,1.96625,4706085.0
2008-05-12 19:17:00,1.96611,1.96611,1.9656,1.96562,2863447.0
2008-05-12 19:18:00,1.96561,1.96561,1.96493,1.96493,3399639.0
2008-05-12 19:19:00,1.96488,1.96488,1.96472,1.96472,3539253.0
2008-05-12 19:20:00,1.96472,1.96472,1.96417,1.96449,3467367.0
2008-05-12 19:21:00,1.96446,1.96446,1.96422,1.96422,2255783.0
2008-05-12 19:22:00,1.96414,1.96454,1.96398,1.96454,3541018.0
2008-05-12 19:23:00,1.96463,1.96464,1.96419,1.96419,4428069.0
2008-05-12 19:24:00,1.96413,1.96413,1.96335,1.96351,3903965.0
2008-05-12 19:25:00,1.96346,1.96361,1.96326,1.96326,5617589.0
2008-05-12 19:26:00,1.9633,1.9633,1.963,1.96307,8217613.0
2008-05-12 19:27:00,1.96308,1.96308,1.96278,1.96289,3597264.0
2008-05-12 19:28:00,1.96284,1.96337,1.96263,1.96337,11989046.0
2008-05-12 19:29:00,1.96349,1.9636,1.96331,1.9636,39462362.0
2008-05-12 19:30:00,1.96363,1.96394,1.96363,1.96371,2928202.0
2008-05-12 19:31:00,1.96375,1.96397,1.96375,1.96389,4513427.0
2008-05-12 19:32:00,1.96419,1.96439,1.96419,1.96439,5594075.0
2008-05-12 19:33:00,1.96439,1.96461,1.96434,1.96461,22463537.0
2008-05-12 19:34:00,1.96462,1.96462,1.9641,1.9641,3426822.0
2008-05-12 19:35:00,1.96394,1.96411,1.96394,1.96402,7402179.0
2008-05-12 19:36:00,1.96386,1.9639,1.96369,1.96369,3392628.0
2008-05-12 19:37:00,1.9637,1.96426,1.9637,1.96426,25833078.0
2008-05-12 19:38:00,1.96426,1.96428,1.96404,1.96404,2443721.0
2008-05-12 19:39:00,1.96391,1.96391,1.96364,1.96369,20859330.0
2008-05-12 19:40:00,1.96368,1.96373,1.96338,1.96338,3278210.0
2008-05-12 19:41:00,1.96326,1.96334,1.96324,1.9633,1439879.0
2008-05-12 19:42:00,1.96336,1.96357,1.96336,1.96357,5795750.0
2008-05-12 19:43:00,1.96376,1.96393,1.96376,1.96392,9633087.0
2008-05-12 19:44:00,1.9639,1.96392,1.96375,1.96379,8993977.0
2008-05-12 19:45:00,1.96359,1.96359,1.96329,1.96353,13104787.0
2008-05-12 19:46:00,1.96369,1.96382,1.96369,1.96375,3187947.0
2008-05-12 19:47:00,1.96357,1.96393,1.96348,1.96393,2654628.0
2008-05-12 19:48:00,1.96396,1.96396,1.96362,1.96362,2036497.0
2008-05-12 19:49:00,1.96334,1.9636,1.96334,1.9636,1073277.0
2008-05-12 19:50:00,1.96365,1.96365,1.96342,1.96363,22552361.0
2008-05-12 19:51:00,1.96352,1.96381,1.96336,1.96348,6387414.0
2008-05-12 19:52:00,1.96359,1.96363,1.96356,1.96363,4387512.0
2008-05-12 19:53:00,1.96364,1.96408,1.96364,1.96389,4021032.0
2008-05-12 19:54:00,1.96369,1.9638,1.96368,1.96368,1238695.0
2008-05-12 19:55:00,1.96382,1.96418,1.96382,1.96397,10542637.0
2008-05-12 19:56:00,1.96409,1.96415,1.96406,1.96406,4254863.0
2008-05-12 19:57:00,1.96401,1.96401,1.96374,1.96382,2309135.0
2008-05-12 19:58:00,1.96378,1.96378,1.96344,1.96369,3307602.0
2008-05-12 19:59:00,1.96377,1.96388,1.96372,1.96372,3567430.0
2008-05-12 20:00:00,1.96387,1.96392,1.96386,1.96387,12451032.0
2008-05-12 20:01:00,1.96393,1.96421,1.96392,1.96421,1113132.0
2008-05-12 20:02:00,1.96429,1.96443,1.96429,1.96443,8496264.0
2008-05-12 20:03:00,1.96428,1.96437,1.96414,1.96414,3640747.0
2008-05-12 20:04:00,1.96407,1.96407,1.9636,1.9639,5248744.0
2008-05-12 20:05:00,1.96393,1.96393,1.96371,1.96371,14092336.0
2008-05-12 20:06:00,1.96367,1.96367,1.96328,1.96328,17032145.0
2008-05-12 20:07:00,1.96328,1.96355,1.96328,1.96346,10584413.0
2008-05-12 20:08:00,1.96364,1.96364,1.96341,1.96341,3441266.0
2008-05-12 20:09:00,1.9633,1.96349,1.96318,1.96337,4062478.0
2008-05-12 20:10:00,1.96346,1.96369,1.96345,1.96359,4618458.0
2008-05-12 20:11:00,1.96347,1.96347,1.96302,1.96302,1021516.0
2008-05-12 20:12:00,1.96298,1.96336,1.96298,1.96336,4311304.0
2008-05-12 20:13:00,1.96332,1.96355,1.96332,1.96349,6389772.0
2008-05-12 20:14:00,1.96359,1.96387,1.9635,1.96387,14338910.0
2008-05-12 20:15:00,1.9639,1.96428,1.9639,1.96428,5675205.0
2008-05-12 20:16:00,1.96427,1.96438,1.9642,1.96425,3591444.0
2008-05-12 20:17:00,1.96425,1.96449,1.96425,1.96449,3215628.0
2008-05-12 20:18:00,1.96463,1.96483,1.9645,1.96483,8780513.0
2008-05-12 20:19:00,1.9649,1.96508,1.96483,1.96484,5427961.0
2008-05-12 20:20:00,1.96478,1.96494,1.96474,1.96474,1402705.0
2008-05-12 20:22:00,1.96487,1.96514,1.96487,1.96514,12598430.0
2008-05-12 20:23:00,1.96513,1.96513,1.96503,1.96504,7777234.0
2008-05-12 20:24:00,1.965,1.965,1.96483,1.96493,3385616.0
2008-05-12 20:25:00,1.96499,1.96507,1.96492,1.965,2833583.0
2008-05-12 20:26:00,1.96488,1.96488,1.96455,1.96455,3111196.0
2008-05-12 20:27:00,1.96454,1.96469,1.9645,1.9645,2968520.0
2008-05-12 20:28:00,1.96444,1.96453,1.96442,1.96449,10754068.0
2008-05-12 20:29:00,1.96438,1.96463,1.96438,1.96458,16631095.0
2008-05-12 20:30:00,1.96463,1.96463,1.96433,1.96447,4237756.0
2008-05-12 20:31:00,1.96451,1.96466,1.96434,1.96464,3715738.0
2008-05-12 20:32:00,1.96474,1.96476,1.96457,1.96468,2052029.0
2008-05-12 20:33:00,1.96461,1.96462,1.96454,1.96459,3932061.0
2008-05-12 20:34:00,1.96461,1.9649,1.9645,1.9649,2622930.0
2008-05-12 20:35:00,1.96487,1.96488,1.96471,1.96476,8738084.0
2008-05-12 20:36:00,1.96474,1.96493,1.96474,1.96493,3761663.0
2008-05-12 20:37:00,1.96488,1.96523,1.96488,1.96523,1969497.0
2008-05-12 20:38:00,1.96532,1.96535,1.96513,1.9652,7251592.0
2008-05-12 20:39:00,1.96523,1.96534,1.96516,1.96534,3003547.0
2008-05-12 20:40:00,1.96539,1.96547,1.9653,1.9653,18052811.0
2008-05-12 20:41:00,1.96527,1.96531,1.96513,1.96514,8434168.0
2008-05-12 20:42:00,1.96502,1.96502,1.9645,1.9645,9115262.0
2008-05-12 20:43:00,1.9645,1.9647,1.9645,1.96466,16661193.0
2008-05-12 20:44:00,1.96456,1.96481,1.96453,1.96461,7551543.0
2008-05-12 20:45:00,1.96445,1.96462,1.96434,1.96462,5306272.0
2008-05-12 20:46:00,1.96468,1.96484,1.96465,1.96465,2545746.0
2008-05-12 20:47:00,1.96478,1.96478,1.96441,1.96477,22057510.0
2008-05-12 20:48:00,1.96478,1.96506,1.9634,1.96506,5414203.0
2008-05-12 20:49:00,1.96517,1.96587,1.96517,1.96587,5937464.0
2008-05-12 20:50:00,1.96576,1.96578,1.96576,1.96578,2082049.0
2008-05-12 20:51:00,1.96575,1.96575,1.96538,1.96538,7837938.0
2008-05-12 20:52:00,1.96542,1.96577,1.96542,1.96567,10512746.0
2008-05-12 20:53:00,1.96571,1.96571,1.96565,1.9657,1853078.0
2008-05-12 20:54:00,1.9659,1.96596,1.96579,1.96579,6604101.0
2008-05-12 20:55:00,1.9657,1.9657,1.96549,1.96568,13126158.0
2008-05-12 20:56:00,1.96561,1.96561,1.96534,1.96534,3796604.0
2008-05-12 20:57:00,1.96524,1.96529,1.96506,1.96506,10798313.0
2008-05-12 20:58:00,1.96486,1.96503,1.96486,1.96503,2846259.0
2008-05-12 20:59:00,1.96507,1.96526,1.96504,1.96521,5122110.0
2008-05-12 21:00:00,1.96517,1.96566,1.96517,1.96559,10424272.0
2008-05-12 21:01:00,1.96562,1.96576,1.96562,1.96566,3117615.0
2008-05-12 21:02:00,1.96575,1.96575,1.96525,1.96525,6025859.0
2008-05-12 21:03:00,1.96538,1.96538,1.96512,1.9652,12198242.0
2008-05-12 21:04:00,1.96546,1.96564,1.96532,1.96562,8304988.0
2008-05-12 21:05:00,1.96558,1.96576,1.96537,1.96537,9113086.0
2008-05-12 21:06:00,1.96544,1.96564,1.96536,1.96564,7387744.0
2008-05-12 21:07:00,1.96559,1.96593,1.96553,1.96576,6845683.0
2008-05-12 21:08:00,1.96587,1.96598,1.96584,1.96598,6209450.0
2008-05-12 21:09:00,1.96587,1.96602,1.9658,1.9658,6444821.0
2008-05-12 21:10:00,1.96576,1.96576,1.96524,1.96524,4746525.0
2008-05-12 21:11:00,1.96561,1.96562,1.9654,1.96553,10246793.0
2008-05-12 21:12:00,1.96543,1.96544,1.96527,1.96527,5277224.0
2008-05-12 21:13:00,1.96528,1.96544,1.96528,1.96544,1504494.0
2008-05-12 21:14:00,1.96538,1.96558,1.96534,1.96558,22110162.0
2008-05-12 21:15:00,1.96558,1.96558,1.96541,1.96549,8925538.0
2008-05-12 21:16:00,1.96548,1.96564,1.96537,1.96564,9651991.0
2008-05-12 21:17:00,1.9656,1.96573,1.96556,1.96564,2115994.0
2008-05-12 21:18:00,1.96564,1.96569,1.96559,1.96559,5073534.0
2008-05-12 21:19:00,1.96546,1.96555,1.96521,1.96555,2724399.0
2008-05-12 21:20:00,1.96566,1.96604,1.96566,1.96604,9600455.0
2008-05-12 21:21:00,1.96603,1.96603,1.96573,1.96573,2595430.0
2008-05-12 21:22:00,1.96554,1.96563,1.96553,1.96558,7105743.0
2008-05-12 21:23:00,1.96574,1.96591,1.96574,1.96576,23596809.0
2008-05-12 21:24:00,1.9657,1.96576,1.96552,1.96552,4954970.0
2008-05-12 21:25:00,1.96552,1.96552,1.96518,1.96518,1530261.0
2008-05-12 21:26:00,1.96534,1.96568,1.96529,1.96568,726487.0
2008-05-12 21:27:00,1.96594,1.96617,1.96594,1.96609,9638661.0
2008-05-12 21:28:00,1.96603,1.96603,1.96592,1.96596,4167230.0
2008-05-12 21:29:00,1.96595,1.96596,1.96582,1.96582,4991248.0
2008-05-12 21:30:00,1.9658,1.9658,1.96571,1.96571,5983496.0
2008-05-12 21:31:00,1.96569,1.96572,1.96407,1.96556,1637032.0
2008-05-12 21:32:00,1.96576,1.966,1.96576,1.966,531051.0
2008-05-12 21:33:00,1.96634,1.96655,1.96634,1.96644,3506306.0
2008-05-12 21:34:00,1.96614,1.96628,1.96601,1.96601,641469.0
2008-05-12 21:35:00,1.96591,1.96591,1.96577,1.96577,6790723.0
2008-05-12 21:36:00,1.96579,1.9658,1.96556,1.96556,8959224.0
2008-05-12 21:37:00,1.96581,1.96583,1.96578,1.9658,5831940.0
2008-05-12 21:38:00,1.96572,1.96582,1.96571,1.96582,4248965.0
2008-05-12 21:39:00,1.96586,1.96608,1.96586,1.96608,5067273.0
2008-05-12 21:40:00,1.96608,1.96609,1.96585,1.96589,2534937.0
2008-05-12 21:41:00,1.96587,1.96589,1.96532,1.96589,59327158.0
2008-05-12 21:42:00,1.96591,1.96591,1.96576,1.96581,2224988.0
2008-05-12 21:43:00,1.96577,1.96594,1.96577,1.96592,4496858.0
2008-05-12 21:44:00,1.96593,1.96599,1.96578,1.9659,6626651.0
2008-05-12 21:45:00,1.96588,1.96588,1.9657,1.9657,6444546.0
2008-05-12 21:46:00,1.96584,1.96654,1.96584,1.96654,10387706.0
2008-05-12 21:47:00,1.96664,1.96694,1.96658,1.96694,3270606.0
2008-05-12 21:48:00,1.96683,1.96683,1.96621,1.96621,5699080.0
2008-05-12 21:49:00,1.96622,1.96644,1.96622,1.96644,9633754.0
2008-05-12 21:50:00,1.96653,1.96688,1.96653,1.96666,8087863.0
2008-05-12 21:51:00,1.96646,1.96646,1.96617,1.96628,7208377.0
2008-05-12 21:52:00,1.96619,1.96619,1.96583,1.96586,36473653.0
2008-05-12 21:53:00,1.96581,1.96593,1.96565,1.96565,1973094.0
2008-05-12 21:54:00,1.96549,1.96549,1.96515,1.96515,9589890.0
2008-05-12 21:55:00,1.96521,1.96527,1.96508,1.96508,3920912.0
2008-05-12 21:56:00,1.96497,1.96509,1.96493,1.96494,2197073.0
2008-05-12 21:57:00,1.96487,1.96487,1.96464,1.96465,9279584.0
2008-05-12 21:58:00,1.96472,1.96483,1.96463,1.96463,10072310.0
2008-05-12 21:59:00,1.96439,1.96477,1.96439,1.96477,10954820.0
2008-05-12 22:00:00,1.96486,1.9651,1.96486,1.96499,8714139.0
2008-05-12 22:01:00,1.96503,1.96511,1.96472,1.96472,6326742.0
2008-05-12 22:02:00,1.96475,1.96521,1.96468,1.96499,13381918.0
2008-05-12 22:03:00,1.96509,1.96526,1.96509,1.96518,4637699.0
2008-05-12 22:04:00,1.96516,1.9652,1.96372,1.9651,10383463.0
2008-05-12 22:05:00,1.96507,1.96541,1.96507,1.96535,3636867.0
2008-05-12 22:06:00,1.9655,1.96597,1.9655,1.96583,7314754.0
2008-05-12 22:07:00,1.96574,1.96574,1.96521,1.96571,11005096.0
2008-05-12 22:08:00,1.9658,1.966,1.96575,1.966,6374953.0
2008-05-12 22:09:00,1.96585,1.9659,1.96576,1.96576,19318560.0
2008-05-12 22:10:00,1.96586,1.96612,1.96586,1.96605,4380661.0
2008-05-12 22:11:00,1.96618,1.96638,1.96589,1.96589,4019068.0
2008-05-12 22:12:00,1.96592,1.96596,1.96563,1.96563,11109051.0
2008-05-12 22:13:00,1.96571,1.9658,1.96569,1.9657,25399831.0
2008-05-12 22:14:00,1.96568,1.96568,1.96562,1.96562,8129906.0
2008-05-12 22:15:00,1.96557,1.96559,1.96535,1.96535,7096843.0
2008-05-12 22:16:00,1.9655,1.9655,1.96537,1.96537,5134346.0
2008-05-12 22:17:00,1.9653,1.96566,1.9653,1.96566,10014371.0
2008-05-12 22:18:00,1.96588,1.96599,1.96587,1.96587,6901771.0
2008-05-12 22:19:00,1.96598,1.96618,1.96586,1.96614,6722152.0
2008-05-12 22:20:00,1.96624,1.9665,1.96624,1.9665,16573886.0
2008-05-12 22:21:00,1.96652,1.96666,1.96639,1.96666,5081010.0
2008-05-12 22:22:00,1.96664,1.96668,1.96653,1.96653,6880299.0
2008-05-12 22:23:00,1.96653,1.96655,1.9664,1.96655,3673583.0
2008-05-12 22:24:00,1.96657,1.96657,1.96638,1.96642,13565748.0
2008-05-12 22:25:00,1.9664,1.96651,1.96636,1.96651,4454235.0
2008-05-12 22:26:00,1.96653,1.96658,1.96643,1.9665,12990806.0
2008-05-12 22:27:00,1.96627,1.96633,1.96591,1.96633,2775443.0
2008-05-12 22:28:00,1.96635,1.96643,1.96627,1.96639,6263118.0
2008-05-12 22:29:00,1.96641,1.9665,1.96638,1.96646,9619960.0
2008-05-12 22:30:00,1.96648,1.96648,1.9663,1.9664,11801578.0
2008-05-12 22:31:00,1.96641,1.96645,1.96636,1.96645,4600581.0
2008-05-12 22:32:00,1.96648,1.96648,1.96626,1.96631,10658724.0
2008-05-12 22:33:00,1.96607,1.96617,1.96599,1.96616,7803944.0
2008-05-12 22:34:00,1.96611,1.96611,1.96543,1.96564,13757322.0
2008-05-12 22:35:00,1.96582,1.96594,1.96582,1.9659,4814355.0
2008-05-12 22:36:00,1.96592,1.96592,1.96552,1.96579,7799385.0
2008-05-12 22:37:00,1.96578,1.96594,1.96573,1.96594,1529824.0
2008-05-12 22:38:00,1.96589,1.96589,1.96548,1.96548,8627491.0
2008-05-12 22:39:00,1.96553,1.96553,1.96509,1.96545,22760228.0
2008-05-12 22:40:00,1.96557,1.9657,1.96557,1.96561,2307827.0
2008-05-12 22:41:00,1.96557,1.96557,1.96538,1.96538,2723431.0
2008-05-12 22:42:00,1.96526,1.9653,1.96503,1.9653,2442560.0
2008-05-12 22:43:00,1.96525,1.96539,1.9652,1.96525,4844176.0
2008-05-12 22:44:00,1.96526,1.96532,1.96515,1.96532,17458209.0
2008-05-12 22:45:00,1.9654,1.9657,1.9654,1.96565,8406838.0
2008-05-12 22:46:00,1.9655,1.9655,1.96522,1.96523,3709061.0
2008-05-12 22:47:00,1.96509,1.96529,1.96509,1.96529,5429222.0
2008-05-12 22:48:00,1.96533,1.96563,1.96533,1.96563,6859772.0
2008-05-12 22:49:00,1.96573,1.96611,1.96573,1.9661,13834111.0
2008-05-12 22:50:00,1.96626,1.96658,1.96626,1.96658,7201451.0
2008-05-12 22:51:00,1.9666,1.96673,1.9664,1.96641,16948320.0
2008-05-12 22:52:00,1.96642,1.96657,1.96628,1.96657,4593517.0
2008-05-12 22:53:00,1.96655,1.96655,1.96636,1.96636,4903058.0
2008-05-12 22:54:00,1.96649,1.96658,1.96633,1.96633,15389636.0
2008-05-12 22:55:00,1.96628,1.96628,1.96603,1.96604,3240383.0
2008-05-12 22:56:00,1.96603,1.96603,1.96564,1.96564,11101082.0
2008-05-12 22:57:00,1.96553,1.96553,1.96522,1.96522,8104319.0
2008-05-12 22:58:00,1.96524,1.96563,1.96524,1.96563,12374702.0
2008-05-12 22:59:00,1.96566,1.96603,1.96566,1.96599,4919700.0
2008-05-12 23:00:00,1.96598,1.96598,1.96538,1.96538,4975831.0
2008-05-12 23:01:00,1.96529,1.96529,1.96469,1.96469,9749862.0
2008-05-12 23:02:00,1.96473,1.96473,1.9642,1.96424,3217014.0
2008-05-12 23:03:00,1.96433,1.96433,1.96416,1.9642,20686091.0
2008-05-12 23:04:00,1.96428,1.9645,1.96428,1.9645,7711085.0
2008-05-12 23:05:00,1.96435,1.96435,1.96399,1.96399,9208700.0
2008-05-12 23:06:00,1.96401,1.96427,1.96401,1.96418,3737846.0
2008-05-12 23:07:00,1.96429,1.96442,1.96425,1.96442,5915867.0
2008-05-12 23:08:00,1.96439,1.96506,1.96439,1.96506,2124150.0
2008-05-12 23:09:00,1.9651,1.96528,1.96508,1.96528,21757831.0
2008-05-12 23:10:00,1.96533,1.96552,1.96533,1.96538,6453795.0
2008-05-12 23:11:00,1.96546,1.96567,1.96541,1.96541,6298556.0
2008-05-12 23:12:00,1.9654,1.96562,1.96531,1.96562,7584871.0
2008-05-12 23:13:00,1.96563,1.96602,1.96563,1.96602,5409542.0
2008-05-12 23:14:00,1.9662,1.96631,1.96615,1.96615,7010605.0
2008-05-12 23:15:00,1.96628,1.96648,1.96624,1.96625,2403125.0
2008-05-12 23:16:00,1.96613,1.96613,1.96576,1.96576,3817724.0
2008-05-12 23:17:00,1.96568,1.96568,1.96555,1.96562,7660766.0
2008-05-12 23:18:00,1.96569,1.96569,1.96544,1.96544,6551715.0
2008-05-12 23:19:00,1.96548,1.96588,1.96548,1.96588,15806822.0
2008-05-12 23:20:00,1.96594,1.96613,1.96593,1.96613,2124180.0
2008-05-12 23:21:00,1.96615,1.96633,1.96611,1.96633,3065251.0
2008-05-12 23:22:00,1.96633,1.96656,1.96633,1.96656,6578509.0
2008-05-12 23:23:00,1.96658,1.9668,1.96611,1.96639,6879334.0
2008-05-12 23:24:00,1.96662,1.96695,1.96662,1.96685,8674190.0
2008-05-12 23:25:00,1.96685,1.96692,1.96684,1.9669,4976680.0
2008-05-12 23:26:00,1.96673,1.96674,1.96667,1.96671,3331253.0
2008-05-12 23:27:00,1.96673,1.96673,1.96655,1.96655,3746443.0
2008-05-12 23:28:00,1.96659,1.96685,1.96657,1.96685,3668704.0
2008-05-12 23:29:00,1.96691,1.96703,1.96682,1.96701,11237470.0
2008-05-12 23:30:00,1.96697,1.96697,1.96631,1.96638,6626550.0
2008-05-12 23:31:00,1.96636,1.9666,1.96634,1.9666,1259568.0
2008-05-12 23:32:00,1.96672,1.96686,1.96663,1.96686,21437981.0
2008-05-12 23:33:00,1.96701,1.96701,1.96681,1.96681,5168003.0
2008-05-12 23:34:00,1.96697,1.96719,1.96697,1.96719,10582775.0
2008-05-12 23:35:00,1.96729,1.96729,1.96704,1.96704,9587700.0
2008-05-12 23:36:00,1.96707,1.96714,1.9669,1.96691,3827838.0
2008-05-12 23:37:00,1.96673,1.96696,1.96673,1.96696,5715479.0
2008-05-12 23:38:00,1.96706,1.96706,1.96678,1.96678,9646028.0
2008-05-12 23:39:00,1.96672,1.96672,1.96628,1.96628,11256213.0
2008-05-12 23:40:00,1.96616,1.96616,1.96593,1.96613,11031255.0
2008-05-12 23:41:00,1.96612,1.96612,1.96592,1.96593,11450863.0
2008-05-12 23:42:00,1.96585,1.96585,1.96569,1.96569,4344946.0
2008-05-12 23:43:00,1.96578,1.96582,1.96561,1.96561,7336920.0
2008-05-12 23:44:00,1.96567,1.96621,1.96567,1.96621,2264707.0
2008-05-12 23:45:00,1.96625,1.96643,1.96617,1.96643,3519420.0
2008-05-12 23:46:00,1.9665,1.96651,1.96628,1.96651,10508415.0
2008-05-12 23:47:00,1.96642,1.96662,1.96642,1.96662,17669013.0
2008-05-12 23:48:00,1.96657,1.96659,1.96641,1.96649,402391.0
2008-05-12 23:49:00,1.96662,1.9669,1.96641,1.9669,6710439.0
2008-05-12 23:50:00,1.96689,1.9669,1.96671,1.96671,5869602.0
2008-05-12 23:51:00,1.96676,1.96722,1.96676,1.96722,4963788.0
2008-05-12 23:52:00,1.96717,1.96744,1.96717,1.9674,3583868.0
2008-05-12 23:53:00,1.96729,1.96752,1.96729,1.96749,6045084.0
2008-05-12 23:54:00,1.96758,1.96768,1.96755,1.96755,15293516.0
2008-05-12 23:56:00,1.96738,1.96738,1.96718,1.96718,6093282.0
2008-05-12 23:57:00,1.96718,1.96769,1.96718,1.96769,6805364.0
2008-05-12 23:58:00,1.96771,1.96771,1.96744,1.96744,1968305.0
2008-05-12 23:59:00,1.96736,1.96737,1.9669,1.96737,8138631.0
2008-05-13 00:00:00,1.96731,1.96731,1.96687,1.96687,7433894.0
2008-05-13 00:01:00,1.96677,1.96677,1.96501,1.96649,9731136.0
2008-05-13 00:02:00,1.96643,1.96643,1.96625,1.96625,4391058.0
2008-05-13 00:03:00,1.96611,1.96611,1.96556,1.96556,2829764.0
2008-05-13 00:04:00,1.96547,1.96547,1.96531,1.96545,3462140.0
2008-05-13 00:05:00,1.96553,1.96563,1.96548,1.96562,4070379.0
2008-05-13 00:06:00,1.9656,1.96573,1.96553,1.96565,13035720.0
2008-05-13 00:07:00,1.96557,1.96564,1.96545,1.96564,7758169.0
2008-05-13 00:08:00,1.96572,1.96572,1.96544,1.96547,2898117.0
2008-05-13 00:09:00,1.96543,1.96558,1.96543,1.96555,4447202.0
2008-05-13 00:10:00,1.9654,1.96549,1.9652,1.96549,6114062.0
2008-05-13 00:11:00,1.96558,1.96558,1.96539,1.9655,545562.0
2008-05-13 00:12:00,1.96537,1.96546,1.96533,1.96546,9467673.0
2008-05-13 00:13:00,1.96546,1.96546,1.96528,1.96541,9048750.0
2008-05-13 00:14:00,1.96549,1.96557,1.96531,1.96538,30835774.0
2008-05-13 00:15:00,1.96536,1.96551,1.96523,1.96551,3759258.0
2008-05-13 00:16:00,1.96557,1.96557,1.96544,1.96545,9910933.0
2008-05-13 00:17:00,1.96538,1.96544,1.96533,1.96544,3751002.0
2008-05-13 00:18:00,1.96549,1.96599,1.96549,1.96599,9870941.0
2008-05-13 00:20:00,1.96575,1.96575,1.9655,1.9655,12728657.0
2008-05-13 00:21:00,1.96556,1.96564,1.96549,1.96552,3774319.0
2008-05-13 00:22:00,1.9655,1.9657,1.96545,1.96545,11937088.0
2008-05-13 00:23:00,1.96566,1.9657,1.96551,1.9657,6096624.0
2008-05-13 00:24:00,1.96566,1.96566,1.96554,1.96565,7072338.0
2008-05-13 00:25:00,1.96563,1.96572,1.96554,1.96567,20307401.0
2008-05-13 00:26:00,1.96571,1.96576,1.96563,1.96563,47054781.0
2008-05-13 00:27:00,1.96555,1.96567,1.96555,1.96567,470136.0
2008-05-13 00:28:00,1.96566,1.96579,1.96566,1.96574,3333143.0
2008-05-13 00:29:00,1.96571,1.96579,1.96568,1.96574,11830318.0
2008-05-13 00:30:00,1.96557,1.96566,1.96556,1.96556,14118126.0
2008-05-13 00:31:00,1.96558,1.96584,1.96557,1.96579,1830124.0
2008-05-13 00:32:00,1.96587,1.96587,1.96558,1.96562,4921123.0
2008-05-13 00:33:00,1.96546,1.9657,1.96546,1.96567,2392665.0
2008-05-13 00:34:00,1.96565,1.96572,1.96544,1.96572,7536741.0
2008-05-13 00:35:00,1.96575,1.96578,1.96559,1.96559,2067768.0
2008-05-13 00:36:00,1.96547,1.96556,1.96544,1.96554,5964535.0
2008-05-13 00:37:00,1.96551,1.96573,1.96541,1.96573,4014293.0
2008-05-13 00:38:00,1.96582,1.96599,1.96572,1.96577,3849999.0
2008-05-13 00:39:00,1.96578,1.96594,1.9655,1.96587,13704221.0
2008-05-13 00:40:00,1.96591,1.96598,1.9657,1.96598,2187970.0
2008-05-13 00:41:00,1.96604,1.96614,1.96594,1.96612,7591631.0
2008-05-13 00:42:00,1.96597,1.96607,1.96596,1.96603,631005.0
2008-05-13 00:43:00,1.96585,1.96585,1.96558,1.96558,9677120.0
2008-05-13 00:44:00,1.96568,1.96591,1.96568,1.96591,10422436.0
2008-05-13 00:45:00,1.96605,1.96611,1.96585,1.96611,4370206.0
2008-05-13 00:46:00,1.96625,1.96625,1.96593,1.96602,8229975.0
2008-05-13 00:47:00,1.96607,1.96615,1.96591,1.96615,9658543.0
2008-05-13 00:48:00,1.96615,1.9662,1.96598,1.96598,8464255.0
2008-05-13 00:49:00,1.96598,1.96604,1.96596,1.96603,3565359.0
2008-05-13 00:50:00,1.96598,1.96598,1.96581,1.96592,42507374.0
2008-05-13 00:51:00,1.96588,1.96588,1.9658,1.96583,4524248.0
2008-05-13 00:52:00,1.96582,1.96587,1.96574,1.9658,5493999.0
2008-05-13 00:53:00,1.96574,1.96589,1.96569,1.96579,3479762.0
2008-05-13 00:54:00,1.96579,1.96579,1.9656,1.96561,3067547.0
2008-05-13 00:55:00,1.96558,1.96558,1.96539,1.96557,1163654.0
2008-05-13 00:56:00,1.96551,1.96551,1.96532,1.96532,5476353.0
2008-05-13 00:57:00,1.96536,1.96536,1.96505,1.96505,7626940.0
2008-05-13 00:58:00,1.96489,1.96489,1.96448,1.96448,2743876.0
2008-05-13 00:59:00,1.96451,1.96477,1.96441,1.96477,9368528.0
2008-05-13 01:00:00,1.9649,1.96502,1.96465,1.96465,26872639.0
2008-05-13 01:01:00,1.96461,1.96463,1.96438,1.96438,7018794.0
2008-05-13 01:02:00,1.96442,1.96442,1.96417,1.96422,7279023.0
2008-05-13 01:03:00,1.96422,1.96422,1.96396,1.96405,5503832.0
2008-05-13 01:04:00,1.96393,1.96397,1.96367,1.96377,4059548.0
2008-05-13 01:05:00,1.96379,1.96379,1.96334,1.96361,5759560.0
2008-05-13 01:06:00,1.96369,1.96369,1.9635,1.9635,23593636.0
2008-05-13 01:07:00,1.96336,1.96336,1.96317,1.96317,6518094.0
2008-05-13 01:08:00,1.96301,1.96315,1.96299,1.96299,11346749.0
2008-05-13 01:09:00,1.96302,1.96305,1.9629,1.9629,8749479.0
2008-05-13 01:10:00,1.96293,1.9631,1.96293,1.9631,4120276.0
2008-05-13 01:11:00,1.9631,1.96312,1.96299,1.96303,6006423.0
2008-05-13 01:12:00,1.96304,1.96313,1.96301,1.96313,3796108.0
2008-05-13 01:13:00,1.96313,1.96326,1.96313,1.96325,3107334.0
2008-05-13 01:14:00,1.9633,1.96343,1.9633,1.96331,19024008.0
2008-05-13 01:15:00,1.96317,1.96358,1.96316,1.96358,7460879.0
2008-05-13 01:16:00,1.96341,1.96373,1.96326,1.96326,6708132.0
2008-05-13 01:17:00,1.96326,1.96353,1.96326,1.96347,8911024.0
2008-05-13 01:18:00,1.96355,1.96357,1.96342,1.96343,4310014.0
2008-05-13 01:19:00,1.96334,1.96334,1.9631,1.96323,4425905.0
2008-05-13 01:20:00,1.96314,1.96314,1.96292,1.96304,2891826.0
2008-05-13 01:21:00,1.96299,1.96299,1.96277,1.96285,5125460.0
2008-05-13 01:22:00,1.96291,1.96294,1.96283,1.96289,29055979.0
2008-05-13 01:23:00,1.96296,1.96301,1.9628,1.96301,5129446.0
2008-05-13 01:24:00,1.9631,1.96325,1.96308,1.96325,2648775.0
2008-05-13 01:25:00,1.9632,1.9632,1.96304,1.96309,10149188.0
2008-05-13 01:26:00,1.96282,1.96316,1.96282,1.96316,2859772.0
2008-05-13 01:27:00,1.96321,1.96322,1.963,1.9631,9259667.0
2008-05-13 01:28:00,1.96307,1.96319,1.96289,1.96319,8170891.0
2008-05-13 01:29:00,1.96317,1.96327,1.96306,1.96327,7712130.0
2008-05-13 01:30:00,1.96327,1.96327,1.96302,1.96311,3866553.0
2008-05-13 01:31:00,1.963,1.963,1.96237,1.96273,6937124.0
2008-05-13 01:32:00,1.96276,1.96277,1.96263,1.96274,2396971.0
2008-05-13 01:33:00,1.96264,1.96264,1.96233,1.96255,10711124.0
2008-05-13 01:34:00,1.96262,1.96264,1.96239,1.96239,4175568.0
2008-05-13 01:35:00,1.96251,1.96256,1.96235,1.96235,1599770.0
2008-05-13 01:36:00,1.9624,1.96246,1.96229,1.96246,6067876.0
2008-05-13 01:37:00,1.96255,1.9627,1.96254,1.9627,3402059.0
2008-05-13 01:38:00,1.96277,1.96285,1.96251,1.96251,13412776.0
2008-05-13 01:39:00,1.96215,1.96242,1.96215,1.96229,4016733.0
2008-05-13 01:40:00,1.9624,1.96278,1.96236,1.96236,7037164.0
2008-05-13 01:41:00,1.96252,1.96278,1.96252,1.96266,4698299.0
2008-05-13 01:42:00,1.96243,1.9625,1.96231,1.9625,14985434.0
2008-05-13 01:43:00,1.96239,1.9626,1.96212,1.96236,10445224.0
2008-05-13 01:44:00,1.96181,1.96259,1.96181,1.96259,6653721.0
2008-05-13 01:45:00,1.96262,1.96287,1.96262,1.96287,1008471.0
2008-05-13 01:46:00,1.9631,1.96313,1.96302,1.96302,2804949.0
2008-05-13 01:47:00,1.96285,1.96325,1.96282,1.96325,11271569.0
2008-05-13 01:48:00,1.96316,1.96328,1.96313,1.96324,2771293.0
2008-05-13 01:49:00,1.96326,1.96331,1.96306,1.96306,1692033.0
2008-05-13 01:50:00,1.96305,1.96305,1.9629,1.9629,7937733.0
2008-05-13 01:51:00,1.9629,1.9629,1.96278,1.96286,7161270.0
2008-05-13 01:52:00,1.96292,1.96299,1.96269,1.96269,12615675.0
2008-05-13 01:53:00,1.96272,1.96272,1.96249,1.96249,2816505.0
2008-05-13 01:54:00,1.96238,1.96242,1.96205,1.96205,6304990.0
2008-05-13 01:55:00,1.96211,1.96217,1.96202,1.96217,20273081.0
2008-05-13 01:56:00,1.96233,1.96273,1.9623,1.96266,6926917.0
2008-05-13 01:57:00,1.96262,1.96271,1.96247,1.96248,22463516.0
2008-05-13 01:58:00,1.9627,1.96327,1.9627,1.96318,11332137.0
2008-05-13 01:59:00,1.96326,1.96326,1.9631,1.96315,10897221.0
2008-05-13 02:00:00,1.96309,1.96309,1.96289,1.96296,11040750.0
2008-05-13 02:01:00,1.96282,1.9629,1.96263,1.96263,10884772.0
2008-05-13 02:02:00,1.96252,1.9628,1.96252,1.96279,20614405.0
2008-05-13 02:03:00,1.96283,1.96289,1.96276,1.96289,6495000.0
2008-05-13 02:04:00,1.96291,1.96305,1.96283,1.96305,19326101.0
2008-05-13 02:05:00,1.96314,1.96319,1.96284,1.96284,6613166.0
2008-05-13 02:06:00,1.96285,1.96285,1.96275,1.96282,3120782.0
2008-05-13 02:07:00,1.96279,1.96293,1.96253,1.96276,11743158.0
2008-05-13 02:08:00,1.96281,1.96285,1.96277,1.96285,7639501.0
2008-05-13 02:09:00,1.96288,1.96336,1.96288,1.96336,8323964.0
2008-05-13 02:10:00,1.96344,1.96363,1.96335,1.96363,1823313.0
2008-05-13 02:11:00,1.9636,1.9636,1.96326,1.96326,3023449.0
2008-05-13 02:12:00,1.96341,1.96351,1.96319,1.96319,10420235.0
2008-05-13 02:13:00,1.96322,1.96322,1.96308,1.96308,2619981.0
2008-05-13 02:14:00,1.96295,1.96315,1.96295,1.96315,1031262.0
2008-05-13 02:15:00,1.96328,1.96355,1.96286,1.96286,6256438.0
2008-05-13 02:16:00,1.96341,1.96347,1.96306,1.96331,10941991.0
2008-05-13 02:17:00,1.96344,1.96363,1.96344,1.96351,15662032.0
2008-05-13 02:18:00,1.96362,1.9637,1.9634,1.9637,4780524.0
2008-05-13 02:19:00,1.96356,1.9638,1.96356,1.96379,7377255.0
2008-05-13 02:20:00,1.96383,1.96392,1.96359,1.96359,3849289.0
2008-05-13 02:21:00,1.96382,1.96385,1.9638,1.96385,13973097.0
2008-05-13 02:22:00,1.96387,1.96398,1.96382,1.96398,3272783.0
2008-05-13 02:23:00,1.96397,1.96403,1.96385,1.964,6276245.0
2008-05-13 02:24:00,1.96391,1.96416,1.96391,1.96397,1776139.0
2008-05-13 02:25:00,1.96383,1.96411,1.96383,1.96411,4389790.0
2008-05-13 02:26:00,1.96423,1.96451,1.96423,1.96437,10174906.0
2008-05-13 02:27:00,1.96425,1.96425,1.96408,1.96414,2278273.0
2008-05-13 02:28:00,1.96412,1.96423,1.96368,1.96423,7150936.0
2008-05-13 02:29:00,1.96427,1.96447,1.96427,1.96443,3670545.0
2008-05-13 02:30:00,1.9646,1.96478,1.9646,1.96462,7200198.0
2008-05-13 02:31:00,1.96466,1.96474,1.96442,1.96457,7459276.0
2008-05-13 02:32:00,1.96442,1.96442,1.96404,1.96422,9748045.0
2008-05-13 02:33:00,1.96423,1.96435,1.96409,1.96409,2752427.0
2008-05-13 02:34:00,1.96445,1.96468,1.96445,1.96468,10384925.0
2008-05-13 02:35:00,1.96469,1.96469,1.96453,1.96467,2702555.0
2008-05-13 02:36:00,1.96472,1.96472,1.96443,1.96462,5390339.0
2008-05-13 02:37:00,1.96448,1.96452,1.96443,1.9645,26590994.0
2008-05-13 02:38:00,1.96444,1.96454,1.96435,1.96454,5636087.0
2008-05-13 02:39:00,1.96455,1.96462,1.96445,1.96445,3206014.0
2008-05-13 02:40:00,1.96449,1.9645,1.96429,1.96444,4054510.0
2008-05-13 02:41:00,1.96443,1.96451,1.96443,1.96451,4310445.0
2008-05-13 02:42:00,1.96436,1.9645,1.96423,1.96423,8154304.0
2008-05-13 02:43:00,1.96418,1.96418,1.96358,1.96358,7162217.0
2008-05-13 02:44:00,1.9639,1.96398,1.96378,1.96398,7820629.0
2008-05-13 02:45:00,1.96409,1.96409,1.96379,1.96389,20316112.0
2008-05-13 02:46:00,1.96387,1.96392,1.96383,1.96389,3219368.0
2008-05-13 02:47:00,1.96391,1.96391,1.96379,1.96391,4202489.0
2008-05-13 02:48:00,1.96389,1.96403,1.96384,1.96403,6659743.0
2008-05-13 02:49:00,1.964,1.964,1.96382,1.96384,3877543.0
2008-05-13 02:50:00,1.96384,1.96395,1.96381,1.96395,8650860.0
2008-05-13 02:51:00,1.96399,1.9642,1.96399,1.9642,12027506.0
2008-05-13 02:52:00,1.96418,1.96418,1.96395,1.96411,6496008.0
2008-05-13 02:53:00,1.96415,1.96456,1.96415,1.96456,21809610.0
2008-05-13 02:54:00,1.96457,1.96458,1.96443,1.96451,5534847.0
2008-05-13 02:55:00,1.96448,1.9646,1.9644,1.96444,3702956.0
2008-05-13 02:56:00,1.96439,1.96439,1.96382,1.96398,5944304.0
2008-05-13 02:57:00,1.96391,1.96399,1.96382,1.96399,7470262.0
2008-05-13 02:58:00,1.96391,1.96397,1.96385,1.96386,6571904.0
2008-05-13 02:59:00,1.96386,1.96394,1.96379,1.96379,26918402.0
2008-05-13 03:00:00,1.96372,1.96379,1.96367,1.96379,9265680.0
2008-05-13 03:01:00,1.96377,1.96392,1.96377,1.96383,2697480.0
2008-05-13 03:02:00,1.96383,1.96397,1.96377,1.96397,7780210.0
2008-05-13 03:03:00,1.96396,1.96414,1.96396,1.96414,5675563.0
2008-05-13 03:04:00,1.96418,1.96418,1.9639,1.96405,1120620.0
2008-05-13 03:05:00,1.96391,1.96391,1.96362,1.96373,2975889.0
2008-05-13 03:06:00,1.96378,1.96411,1.96378,1.96398,3608589.0
2008-05-13 03:07:00,1.96415,1.96436,1.96415,1.96436,5595273.0
2008-05-13 03:08:00,1.96435,1.96435,1.9641,1.96421,4429022.0
2008-05-13 03:09:00,1.96425,1.96427,1.96419,1.96423,43273311.0
2008-05-13 03:10:00,1.96423,1.96428,1.96422,1.96424,3811179.0
2008-05-13 03:11:00,1.96424,1.96444,1.96424,1.96431,9095483.0
2008-05-13 03:12:00,1.96435,1.96437,1.96432,1.96432,3517606.0
2008-05-13 03:13:00,1.96428,1.96428,1.96411,1.9642,8645839.0
2008-05-13 03:14:00,1.96418,1.96436,1.96416,1.96436,4756429.0
2008-05-13 03:15:00,1.96434,1.96451,1.96434,1.96444,9639694.0
2008-05-13 03:16:00,1.96431,1.96457,1.96431,1.96446,10318960.0
2008-05-13 03:17:00,1.96447,1.96447,1.96428,1.96429,644670.0
2008-05-13 03:18:00,1.96439,1.96439,1.96418,1.96418,661447.0
2008-05-13 03:19:00,1.96425,1.96427,1.96413,1.96414,2076069.0
2008-05-13 03:20:00,1.96391,1.96401,1.96346,1.96401,12892025.0
2008-05-13 03:21:00,1.96409,1.96418,1.964,1.964,4112368.0
2008-05-13 03:22:00,1.96399,1.96407,1.96387,1.96407,4203007.0
2008-05-13 03:23:00,1.96414,1.96431,1.96414,1.96431,2406180.0
2008-05-13 03:24:00,1.96444,1.96445,1.96434,1.96434,2050137.0
2008-05-13 03:25:00,1.96438,1.96474,1.96438,1.96474,7360819.0
2008-05-13 03:26:00,1.96475,1.96488,1.96442,1.96442,2324331.0
2008-05-13 03:27:00,1.9644,1.96451,1.96436,1.96451,4581625.0
2008-05-13 03:28:00,1.96449,1.96449,1.9643,1.96439,1706889.0
2008-05-13 03:29:00,1.96441,1.96456,1.96441,1.96449,14931915.0
2008-05-13 03:30:00,1.96467,1.96474,1.9646,1.9646,11116631.0
2008-05-13 03:31:00,1.96453,1.96453,1.96427,1.96434,3450816.0
2008-05-13 03:32:00,1.96439,1.96439,1.9643,1.9643,469245.0
2008-05-13 03:33:00,1.96421,1.96421,1.96388,1.96388,47026565.0
2008-05-13 03:34:00,1.96376,1.96376,1.96359,1.96359,18694098.0
2008-05-13 03:35:00,1.96356,1.96362,1.96336,1.96336,7665660.0
2008-05-13 03:36:00,1.96344,1.96358,1.96344,1.96358,6729165.0
2008-05-13 03:37:00,1.96335,1.96365,1.96335,1.96359,13114796.0
2008-05-13 03:38:00,1.96366,1.9638,1.9636,1.9638,3736950.0
2008-05-13 03:39:00,1.9638,1.96419,1.9638,1.96419,11856053.0
2008-05-13 03:40:00,1.96441,1.96441,1.96424,1.96426,4824090.0
2008-05-13 03:41:00,1.96431,1.96435,1.96416,1.96416,10668981.0
2008-05-13 03:42:00,1.96401,1.96416,1.96386,1.96416,3909331.0
2008-05-13 03:43:00,1.96416,1.96442,1.96403,1.96442,10321737.0
2008-05-13 03:44:00,1.96437,1.96437,1.96373,1.96402,4138784.0
2008-05-13 03:45:00,1.96422,1.96442,1.96413,1.96442,33748251.0
2008-05-13 03:46:00,1.96438,1.96438,1.96417,1.96417,9430692.0
2008-05-13 03:47:00,1.96418,1.96432,1.96417,1.96432,8812877.0
2008-05-13 03:48:00,1.9644,1.96445,1.96429,1.9644,597352.0
2008-05-13 03:49:00,1.96439,1.96449,1.96431,1.96449,5756578.0
2008-05-13 03:50:00,1.96448,1.9645,1.96441,1.96445,4883280.0
2008-05-13 03:51:00,1.96449,1.9645,1.9643,1.96446,2827157.0
2008-05-13 03:52:00,1.96443,1.96452,1.96442,1.96451,7797937.0
2008-05-13 03:53:00,1.96452,1.96457,1.96436,1.96456,13269258.0
2008-05-13 03:54:00,1.96455,1.96455,1.96435,1.96453,4509115.0
2008-05-13 03:55:00,1.96461,1.96461,1.96438,1.96452,3485144.0
2008-05-13 03:56:00,1.96453,1.96453,1.96442,1.96445,3117510.0
2008-05-13 03:57:00,1.96435,1.96447,1.96418,1.96435,4558822.0
2008-05-13 03:58:00,1.96431,1.96431,1.96269,1.9639,10473724.0
2008-05-13 03:59:00,1.96393,1.96394,1.96388,1.96388,7055709.0
2008-05-13 04:00:00,1.96388,1.96396,1.9635,1.96396,8691404.0
2008-05-13 04:02:00,1.96394,1.96402,1.96394,1.96402,7301894.0
2008-05-13 04:03:00,1.96395,1.96406,1.96393,1.96406,6638285.0
2008-05-13 04:04:00,1.96412,1.96412,1.96346,1.96373,10656692.0
2008-05-13 04:05:00,1.96371,1.96373,1.96358,1.96373,15473001.0
2008-05-13 04:06:00,1.96376,1.96386,1.96369,1.96369,6310110.0
2008-05-13 04:07:00,1.96391,1.96404,1.96383,1.96383,3333211.0
2008-05-13 04:08:00,1.96398,1.96402,1.96385,1.96402,4576184.0
2008-05-13 04:09:00,1.964,1.96423,1.96398,1.96423,5835756.0
2008-05-13 04:10:00,1.96417,1.96417,1.96371,1.96409,6880384.0
2008-05-13 04:11:00,1.96399,1.96408,1.96392,1.96392,381159.0
2008-05-13 04:12:00,1.96385,1.96403,1.96371,1.96403,19608272.0
2008-05-13 04:13:00,1.96417,1.96447,1.96413,1.96447,10502113.0
2008-05-13 04:14:00,1.96457,1.96513,1.96457,1.96513,3574830.0
2008-05-13 04:15:00,1.9653,1.96539,1.9652,1.96522,2173841.0
2008-05-13 04:16:00,1.96527,1.96532,1.96522,1.96527,6927507.0
2008-05-13 04:17:00,1.96525,1.96531,1.96522,1.96531,4773092.0
2008-05-13 04:18:00,1.9653,1.9653,1.96504,1.96517,12140441.0
2008-05-13 04:19:00,1.96508,1.96513,1.96488,1.96513,10987305.0
2008-05-13 04:20:00,1.96509,1.96509,1.96484,1.96507,10818078.0
2008-05-13 04:21:00,1.96517,1.96541,1.96517,1.96541,9607597.0
2008-05-13 04:22:00,1.96549,1.96554,1.96539,1.96554,5360104.0
2008-05-13 04:23:00,1.96573,1.96587,1.96563,1.96587,4217076.0
2008-05-13 04:24:00,1.96585,1.96603,1.96585,1.96586,8724023.0
2008-05-13 04:25:00,1.96569,1.96569,1.96544,1.96548,10705895.0
2008-05-13 04:26:00,1.96544,1.9656,1.96532,1.9656,5643773.0
2008-05-13 04:27:00,1.96551,1.96576,1.96529,1.96576,20142802.0
2008-05-13 04:28:00,1.96589,1.96589,1.96537,1.96567,1281221.0
2008-05-13 04:29:00,1.96564,1.96591,1.96539,1.96591,6786716.0
2008-05-13 04:30:00,1.96604,1.96619,1.966,1.96609,11533890.0
2008-05-13 04:31:00,1.96597,1.96597,1.96526,1.96526,3445438.0
2008-05-13 04:32:00,1.96537,1.96565,1.96537,1.96561,4023243.0
2008-05-13 04:33:00,1.96557,1.96565,1.96557,1.96561,3446719.0
2008-05-13 04:34:00,1.96572,1.96573,1.96561,1.96561,4646327.0
2008-05-13 04:35:00,1.96564,1.9658,1.96564,1.9658,8736219.0
2008-05-13 04:36:00,1.96572,1.96591,1.96537,1.96582,7112631.0
2008-05-13 04:37:00,1.96579,1.96585,1.96569,1.96579,6797387.0
2008-05-13 04:38:00,1.96583,1.96593,1.96577,1.96593,2924021.0
2008-05-13 04:39:00,1.96606,1.96606,1.96572,1.96572,1975980.0
2008-05-13 04:40:00,1.96581,1.96597,1.9658,1.96593,15445401.0
2008-05-13 04:41:00,1.9659,1.9659,1.96577,1.96584,6542555.0
2008-05-13 04:42:00,1.96583,1.96583,1.96571,1.96579,8228535.0
2008-05-13 04:43:00,1.9658,1.96587,1.96572,1.96587,3478880.0
2008-05-13 04:44:00,1.96588,1.96602,1.96581,1.96602,2316934.0
2008-05-13 04:45:00,1.96601,1.96619,1.96601,1.96619,6647645.0
2008-05-13 04:46:00,1.96622,1.96636,1.96615,1.96615,5612724.0
2008-05-13 04:47:00,1.96602,1.9662,1.96568,1.9662,8423890.0
2008-05-13 04:48:00,1.96636,1.96636,1.96609,1.96618,6968199.0
2008-05-13 04:50:00,1.96618,1.9662,1.96605,1.96605,20222913.0
2008-05-13 04:51:00,1.96592,1.96592,1.96558,1.96565,2050734.0
2008-05-13 04:52:00,1.96565,1.96583,1.96551,1.96565,5769330.0
2008-05-13 04:53:00,1.96551,1.96562,1.96519,1.96519,3981091.0
2008-05-13 04:54:00,1.96527,1.96543,1.96519,1.96526,8586200.0
2008-05-13 04:55:00,1.96542,1.96557,1.96536,1.9655,7249303.0
2008-05-13 04:56:00,1.96545,1.96545,1.96492,1.96493,21203454.0
2008-05-13 04:57:00,1.96483,1.96488,1.96458,1.9646,2991459.0
2008-05-13 04:58:00,1.96448,1.96481,1.96448,1.96481,9645688.0
2008-05-13 04:59:00,1.96487,1.96539,1.96472,1.96539,4939770.0
2008-05-13 05:00:00,1.96543,1.9655,1.9654,1.9654,5115097.0
2008-05-13 05:01:00,1.96526,1.96526,1.96497,1.965,12923970.0
2008-05-13 05:02:00,1.96486,1.96495,1.96473,1.96485,8982841.0
2008-05-13 05:03:00,1.96484,1.96484,1.96466,1.96479,10551356.0
2008-05-13 05:04:00,1.96473,1.96479,1.96458,1.96479,3200061.0
2008-05-13 05:05:00,1.9648,1.9648,1.96461,1.96472,14944295.0
2008-05-13 05:06:00,1.96462,1.96472,1.96457,1.96462,4598631.0
2008-05-13 05:07:00,1.96454,1.96466,1.96437,1.96457,4340468.0
2008-05-13 05:08:00,1.96465,1.9649,1.96449,1.96463,18434120.0
2008-05-13 05:09:00,1.96456,1.96456,1.96441,1.96443,7459551.0
2008-05-13 05:10:00,1.96437,1.96448,1.96437,1.96437,13524403.0
2008-05-13 05:11:00,1.96443,1.96456,1.96435,1.96441,6943793.0
2008-05-13 05:12:00,1.96446,1.96454,1.96446,1.9645,5889166.0
2008-05-13 05:13:00,1.96466,1.965,1.96466,1.965,3872884.0
2008-05-13 05:14:00,1.96507,1.96507,1.96483,1.96483,9188807.0
2008-05-13 05:15:00,1.96479,1.96506,1.96467,1.9649,16617370.0
2008-05-13 05:16:00,1.9649,1.96498,1.96481,1.96489,4632028.0
2008-05-13 05:17:00,1.96496,1.96496,1.9647,1.96493,2289614.0
2008-05-13 05:18:00,1.96501,1.96512,1.96501,1.96512,2623727.0
2008-05-13 05:19:00,1.96515,1.96535,1.96514,1.96535,2183170.0
2008-05-13 05:20:00,1.96538,1.96558,1.96538,1.96558,23102138.0
2008-05-13 05:21:00,1.96536,1.96551,1.96536,1.96548,8171520.0
2008-05-13 05:22:00,1.96543,1.96544,1.96529,1.96544,1609493.0
2008-05-13 05:23:00,1.96552,1.9658,1.96541,1.9658,8452784.0
2008-05-13 05:24:00,1.96579,1.96579,1.96569,1.9657,5029097.0
2008-05-13 05:25:00,1.96557,1.96576,1.96533,1.96565,13092237.0
2008-05-13 05:26:00,1.96563,1.96573,1.96559,1.96559,7876407.0
2008-05-13 05:27:00,1.96568,1.96568,1.96553,1.96556,10272478.0
2008-05-13 05:28:00,1.96543,1.96543,1.96514,1.96514,4252316.0
2008-05-13 05:29:00,1.96498,1.96498,1.96466,1.96466,11159885.0
2008-05-13 05:30:00,1.96463,1.96475,1.96458,1.96475,10099694.0
2008-05-13 05:31:00,1.96469,1.96469,1.96426,1.96438,5709833.0
2008-05-13 05:32:00,1.96449,1.965,1.96449,1.965,3009262.0
2008-05-13 05:33:00,1.96502,1.96502,1.96471,1.96471,13573093.0
2008-05-13 05:34:00,1.96464,1.96464,1.96448,1.96455,4891002.0
2008-05-13 05:35:00,1.96461,1.96483,1.96461,1.96483,12811169.0
2008-05-13 05:36:00,1.9648,1.96498,1.9648,1.96498,3926447.0
2008-05-13 05:37:00,1.96497,1.96512,1.96497,1.96507,6785974.0
2008-05-13 05:38:00,1.96513,1.96542,1.96511,1.96542,4789340.0
2008-05-13 05:39:00,1.96546,1.96564,1.96533,1.96564,15582819.0
2008-05-13 05:40:00,1.96558,1.96573,1.96534,1.96534,7087141.0
2008-05-13 05:41:00,1.96517,1.96517,1.96501,1.96501,7339967.0
2008-05-13 05:42:00,1.96486,1.965,1.96471,1.96482,9895622.0
2008-05-13 05:43:00,1.96499,1.96507,1.96499,1.96507,4042965.0
2008-05-13 05:44:00,1.96482,1.965,1.96475,1.96475,6622044.0
2008-05-13 05:45:00,1.96485,1.9649,1.96485,1.9649,1768996.0
2008-05-13 05:46:00,1.96486,1.96486,1.96476,1.9648,24867663.0
2008-05-13 05:47:00,1.96474,1.96494,1.96474,1.96485,10688973.0
2008-05-13 05:48:00,1.96476,1.96476,1.96465,1.96465,3751232.0
2008-05-13 05:49:00,1.96455,1.96465,1.96445,1.96445,4305742.0
2008-05-13 05:50:00,1.96432,1.9644,1.96425,1.96425,19852596.0
2008-05-13 05:51:00,1.96439,1.96455,1.96434,1.96434,6964118.0
2008-05-13 05:52:00,1.96443,1.96451,1.96437,1.96451,10009183.0
2008-05-13 05:53:00,1.96446,1.96448,1.96439,1.96439,7629865.0
2008-05-13 05:54:00,1.96425,1.96461,1.96425,1.96461,3864073.0
2008-05-13 05:55:00,1.96475,1.96483,1.96333,1.96483,10734479.0
2008-05-13 05:56:00,1.96482,1.96483,1.96462,1.96465,5017525.0
2008-05-13 05:57:00,1.96458,1.96472,1.96423,1.96433,12908188.0
2008-05-13 05:58:00,1.96431,1.96478,1.96431,1.96478,6096301.0
2008-05-13 05:59:00,1.96476,1.96476,1.96452,1.9646,9385181.0
2008-05-13 06:00:00,1.96473,1.9653,1.96473,1.96529,10815301.0
2008-05-13 06:01:00,1.96543,1.96562,1.96535,1.96562,10290469.0
2008-05-13 06:02:00,1.9657,1.96585,1.96569,1.96569,8900426.0
2008-05-13 06:03:00,1.96562,1.96578,1.96551,1.96551,2095444.0
2008-05-13 06:04:00,1.9655,1.96567,1.96532,1.96567,4070291.0
2008-05-13 06:05:00,1.96578,1.96599,1.96571,1.96571,9470559.0
2008-05-13 06:06:00,1.96568,1.96568,1.96553,1.96553,1819023.0
2008-05-13 06:07:00,1.96563,1.96589,1.96563,1.96589,38938456.0
2008-05-13 06:08:00,1.96586,1.96586,1.96569,1.96573,7158268.0
2008-05-13 06:09:00,1.96576,1.96576,1.96555,1.96575,8886786.0
2008-05-13 06:10:00,1.96573,1.96602,1.96554,1.96599,9268571.0
2008-05-13 06:11:00,1.9659,1.96595,1.96577,1.96577,5486743.0
2008-05-13 06:12:00,1.96585,1.96585,1.9656,1.96566,3134568.0
2008-05-13 06:13:00,1.96563,1.96568,1.96551,1.96559,9543139.0
2008-05-13 06:14:00,1.96553,1.96588,1.96553,1.96588,6784447.0
2008-05-13 06:15:00,1.96582,1.96587,1.96564,1.9658,6634610.0
2008-05-13 06:16:00,1.96585,1.96598,1.96582,1.96585,4663824.0
2008-05-13 06:17:00,1.96595,1.96621,1.96593,1.96621,2055796.0
2008-05-13 06:18:00,1.96623,1.96625,1.9657,1.96603,57711244.0
2008-05-13 06:19:00,1.96591,1.96591,1.96567,1.9658,2398691.0
2008-05-13 06:20:00,1.96583,1.96614,1.96583,1.96612,5457482.0
2008-05-13 06:21:00,1.9662,1.96627,1.96616,1.96616,4322447.0
2008-05-13 06:22:00,1.96615,1.96615,1.96599,1.96599,5835441.0
2008-05-13 06:23:00,1.96567,1.96585,1.96561,1.96571,9098431.0
2008-05-13 06:24:00,1.96584,1.96595,1.96584,1.96588,6683124.0
2008-05-13 06:26:00,1.96585,1.96596,1.96575,1.96596,3196559.0
2008-05-13 06:28:00,1.96596,1.96611,1.9646,1.96609,1764613.0
2008-05-13 06:29:00,1.96599,1.96605,1.96586,1.96605,6310374.0
2008-05-13 06:30:00,1.96612,1.96639,1.96612,1.96639,4658187.0
2008-05-13 06:31:00,1.96648,1.96676,1.96648,1.96676,4531073.0
2008-05-13 06:32:00,1.96681,1.96708,1.96667,1.96708,9635769.0
2008-05-13 06:33:00,1.96713,1.96721,1.96702,1.96702,740860.0
2008-05-13 06:34:00,1.96697,1.96697,1.96669,1.96688,1568213.0
2008-05-13 06:35:00,1.96684,1.96701,1.96684,1.96701,5266202.0
2008-05-13 06:36:00,1.96715,1.96747,1.96713,1.96747,24002451.0
2008-05-13 06:37:00,1.96754,1.96763,1.96745,1.96745,7627459.0
2008-05-13 06:38:00,1.96758,1.96758,1.96689,1.96689,2592578.0
2008-05-13 06:39:00,1.96689,1.96709,1.96689,1.96709,9992147.0
2008-05-13 06:40:00,1.96708,1.96708,1.96678,1.96679,2712193.0
2008-05-13 06:41:00,1.96678,1.96683,1.96677,1.96683,5466580.0
2008-05-13 06:42:00,1.96687,1.96687,1.96657,1.96667,2120022.0
2008-05-13 06:43:00,1.96677,1.96691,1.96667,1.96691,9330103.0
2008-05-13 06:44:00,1.967,1.96702,1.96689,1.96697,9391350.0
2008-05-13 06:45:00,1.96689,1.96689,1.9666,1.96664,22490246.0
2008-05-13 06:46:00,1.96674,1.96684,1.96672,1.96672,1526010.0
2008-05-13 06:47:00,1.96664,1.96664,1.96651,1.96651,3292971.0
2008-05-13 06:48:00,1.9665,1.96674,1.96641,1.96674,10406005.0
2008-05-13 06:49:00,1.96645,1.96686,1.96645,1.96686,4835498.0
2008-05-13 06:50:00,1.96687,1.96698,1.96661,1.96661,5961354.0
2008-05-13 06:51:00,1.96679,1.96697,1.96679,1.96695,6622000.0
2008-05-13 06:52:00,1.96691,1.96691,1.96651,1.96657,7302842.0
2008-05-13 06:53:00,1.9666,1.9666,1.96639,1.96647,7488084.0
2008-05-13 06:54:00,1.96637,1.96655,1.96637,1.9665,9449489.0
2008-05-13 06:55:00,1.96644,1.96671,1.96644,1.96671,8814461.0
2008-05-13 06:56:00,1.9666,1.9666,1.96641,1.96647,11104453.0
2008-05-13 06:57:00,1.96627,1.96663,1.96627,1.96663,5950878.0
2008-05-13 06:58:00,1.96657,1.96666,1.96625,1.96636,3062789.0
2008-05-13 06:59:00,1.96637,1.96665,1.96637,1.96654,10615348.0
2008-05-13 07:00:00,1.96656,1.96669,1.96656,1.96663,5076927.0
2008-05-13 07:01:00,1.96659,1.96659,1.96635,1.96635,2965779.0
2008-05-13 07:02:00,1.9665,1.96656,1.96647,1.96653,11399044.0
2008-05-13 07:03:00,1.96657,1.96668,1.96655,1.96655,3727642.0
2008-05-13 07:04:00,1.96656,1.96656,1.96621,1.96621,13690194.0
2008-05-13 07:05:00,1.96602,1.96602,1.96578,1.96585,6450575.0
2008-05-13 07:06:00,1.96581,1.96589,1.96574,1.96589,1862577.0
2008-05-13 07:07:00,1.96591,1.96603,1.96591,1.96596,11595793.0
2008-05-13 07:08:00,1.96577,1.96598,1.96577,1.96598,8150934.0
2008-05-13 07:10:00,1.96611,1.96625,1.96611,1.96615,5412457.0
2008-05-13 07:11:00,1.96597,1.96608,1.96447,1.96608,5397471.0
2008-05-13 07:12:00,1.9662,1.96621,1.96588,1.96606,21494355.0
2008-05-13 07:13:00,1.96592,1.966,1.96587,1.96595,2586089.0
2008-05-13 07:14:00,1.96607,1.96616,1.96606,1.96616,5134274.0
2008-05-13 07:15:00,1.96624,1.96633,1.96616,1.96616,7837616.0
2008-05-13 07:16:00,1.96629,1.96634,1.96612,1.96622,15837638.0
2008-05-13 07:17:00,1.96624,1.96634,1.96624,1.96634,9681638.0
2008-05-13 07:18:00,1.96636,1.96636,1.96614,1.96623,8020319.0
2008-05-13 07:19:00,1.96622,1.96633,1.96615,1.96633,16837168.0
2008-05-13 07:20:00,1.96648,1.96653,1.96646,1.96651,3114418.0
2008-05-13 07:21:00,1.96642,1.96655,1.96634,1.96643,7312285.0
2008-05-13 07:22:00,1.96646,1.9667,1.96646,1.96651,2159536.0
2008-05-13 07:23:00,1.96654,1.96654,1.96609,1.96609,3994545.0
2008-05-13 07:24:00,1.96606,1.96608,1.96592,1.96597,9450663.0
2008-05-13 07:25:00,1.96599,1.96599,1.96571,1.96587,2884242.0
2008-05-13 07:26:00,1.96588,1.96588,1.96578,1.96579,3599141.0
2008-05-13 07:27:00,1.96579,1.96589,1.96563,1.96589,1957484.0
2008-05-13 07:28:00,1.96592,1.96593,1.96579,1.96586,4027463.0
2008-05-13 07:29:00,1.96586,1.9659,1.96565,1.96585,4656874.0
2008-05-13 07:30:00,1.96573,1.96573,1.96552,1.96552,16674447.0
2008-05-13 07:31:00,1.9657,1.96612,1.9657,1.96612,11919826.0
2008-05-13 07:32:00,1.96617,1.96619,1.96595,1.96595,2701355.0
2008-05-13 07:33:00,1.96588,1.96614,1.96584,1.96614,3436649.0
2008-05-13 07:34:00,1.96615,1.96615,1.96591,1.96595,3067975.0
2008-05-13 07:35:00,1.96575,1.96575,1.96537,1.96537,3184665.0
2008-05-13 07:36:00,1.96527,1.96533,1.96519,1.9653,8207297.0
2008-05-13 07:37:00,1.96528,1.96528,1.96489,1.96489,12721829.0
2008-05-13 07:38:00,1.96478,1.96478,1.96447,1.96476,2343416.0
2008-05-13 07:39:00,1.96477,1.9648,1.96467,1.9648,1337436.0
2008-05-13 07:40:00,1.96493,1.96534,1.96491,1.96534,5742660.0
2008-05-13 07:41:00,1.96528,1.96545,1.96507,1.96545,8170200.0
2008-05-13 07:42:00,1.96558,1.9658,1.96539,1.96539,3355204.0
2008-05-13 07:43:00,1.96535,1.96578,1.96535,1.96578,3443049.0
2008-05-13 07:44:00,1.96591,1.96596,1.9659,1.96596,5523851.0
2008-05-13 07:45:00,1.96596,1.96609,1.96591,1.96609,13854021.0
2008-05-13 07:46:00,1.96593,1.96611,1.9659,1.96611,6008245.0
2008-05-13 07:47:00,1.96628,1.96644,1.9662,1.96644,4221388.0
2008-05-13 07:48:00,1.9666,1.96665,1.96651,1.96665,1122174.0
2008-05-13 07:49:00,1.96649,1.96649,1.96617,1.96645,4968752.0
2008-05-13 07:50:00,1.96661,1.96712,1.96661,1.96712,3891261.0
2008-05-13 07:51:00,1.96702,1.96713,1.96688,1.96713,3456822.0
2008-05-13 07:52:00,1.96704,1.96719,1.96704,1.96712,11359105.0
2008-05-13 07:53:00,1.96696,1.96701,1.96679,1.96701,18918301.0
2008-05-13 07:54:00,1.96704,1.96709,1.96619,1.96629,14621641.0
2008-05-13 07:55:00,1.96622,1.96622,1.96564,1.96584,5417219.0
2008-05-13 07:56:00,1.96588,1.9669,1.96588,1.9669,3388949.0
2008-05-13 07:57:00,1.96703,1.96742,1.96703,1.96742,8634414.0
2008-05-13 07:58:00,1.9673,1.9673,1.96704,1.96721,1189880.0
2008-05-13 07:59:00,1.96716,1.9672,1.96707,1.96713,13703536.0
2008-05-13 08:00:00,1.96687,1.96687,1.96637,1.96637,3286743.0
2008-05-13 08:01:00,1.96617,1.96625,1.96604,1.96614,3584700.0
2008-05-13 08:02:00,1.96604,1.96614,1.966,1.96607,2120611.0
2008-05-13 08:03:00,1.9661,1.96622,1.96606,1.96622,4468923.0
2008-05-13 08:04:00,1.96633,1.96684,1.96633,1.96682,11314269.0
2008-05-13 08:05:00,1.96686,1.96694,1.9667,1.9667,1218708.0
2008-05-13 08:06:00,1.96683,1.96694,1.96682,1.96682,3768185.0
2008-05-13 08:07:00,1.96694,1.96695,1.96683,1.96686,4234641.0
2008-05-13 08:08:00,1.96682,1.96684,1.96655,1.96655,6418867.0
2008-05-13 08:09:00,1.96648,1.96648,1.96608,1.96625,21672462.0
2008-05-13 08:10:00,1.96622,1.96622,1.96587,1.96587,1077914.0
2008-05-13 08:11:00,1.96597,1.96597,1.96569,1.96576,2073828.0
2008-05-13 08:12:00,1.96568,1.96568,1.96541,1.96541,2925530.0
2008-05-13 08:13:00,1.96541,1.96541,1.96516,1.96516,3297421.0
2008-05-13 08:14:00,1.96512,1.96512,1.96481,1.96481,12377018.0
2008-05-13 08:15:00,1.96483,1.96483,1.96463,1.96463,8784898.0
2008-05-13 08:16:00,1.96461,1.96461,1.96438,1.9644,9210332.0
2008-05-13 08:17:00,1.96435,1.96435,1.96414,1.96421,6258911.0
2008-05-13 08:18:00,1.96423,1.96439,1.96423,1.96436,1596143.0
2008-05-13 08:19:00,1.96447,1.96482,1.96446,1.96482,3277227.0
2008-05-13 08:20:00,1.96475,1.96475,1.96421,1.96421,20033930.0
2008-05-13 08:21:00,1.96406,1.96413,1.96394,1.96413,2416896.0
2008-05-13 08:22:00,1.96413,1.96413,1.96377,1.96377,23493159.0
2008-05-13 08:23:00,1.96376,1.96393,1.96372,1.96372,3314732.0
2008-05-13 08:24:00,1.96402,1.96426,1.96402,1.96417,6739055.0
2008-05-13 08:25:00,1.96444,1.96447,1.96424,1.96425,3802089.0
2008-05-13 08:26:00,1.96423,1.96423,1.96389,1.96389,21150114.0
2008-05-13 08:27:00,1.96402,1.96409,1.96402,1.96409,5279420.0
2008-05-13 08:28:00,1.96389,1.96389,1.96343,1.96343,4528370.0
2008-05-13 08:29:00,1.9632,1.96327,1.96304,1.96312,2937898.0
2008-05-13 08:30:00,1.9632,1.96323,1.96304,1.96323,39184157.0
2008-05-13 08:31:00,1.96328,1.96378,1.96328,1.96378,13205247.0
2008-05-13 08:32:00,1.96383,1.96415,1.96378,1.96415,3453594.0
2008-05-13 08:33:00,1.96414,1.96437,1.96407,1.96437,7881846.0
2008-05-13 08:34:00,1.96433,1.96456,1.96433,1.96456,6217586.0
2008-05-13 08:35:00,1.96466,1.96484,1.9646,1.96484,4182520.0
2008-05-13 08:36:00,1.96498,1.96498,1.96456,1.96457,4623648.0
2008-05-13 08:37:00,1.96453,1.96475,1.96453,1.96472,3790024.0
2008-05-13 08:38:00,1.96485,1.96515,1.96485,1.96515,2466416.0
2008-05-13 08:39:00,1.96521,1.96521,1.96486,1.96504,3552267.0
2008-05-13 08:40:00,1.96491,1.96491,1.96456,1.96456,3411000.0
2008-05-13 08:41:00,1.96459,1.96476,1.96459,1.96476,3700489.0
2008-05-13 08:42:00,1.96462,1.96462,1.96426,1.96426,2692981.0
2008-05-13 08:43:00,1.96417,1.96417,1.96385,1.96388,4818846.0
2008-05-13 08:44:00,1.96372,1.96372,1.96338,1.96338,20441410.0
2008-05-13 08:45:00,1.96296,1.9633,1.96296,1.9631,7735616.0
2008-05-13 08:46:00,1.96315,1.96366,1.96315,1.9635,4712164.0
2008-05-13 08:47:00,1.96358,1.96384,1.96355,1.96384,7671313.0
2008-05-13 08:48:00,1.96385,1.96402,1.96363,1.96402,7642603.0
2008-05-13 08:49:00,1.9641,1.9642,1.9639,1.96392,2304098.0
2008-05-13 08:50:00,1.9638,1.96388,1.96375,1.96379,5334751.0
2008-05-13 08:51:00,1.96391,1.96409,1.96384,1.96409,2178339.0
2008-05-13 08:52:00,1.96411,1.96415,1.96377,1.96377,3408790.0
2008-05-13 08:53:00,1.96383,1.96388,1.96373,1.96373,16565578.0
2008-05-13 08:54:00,1.9636,1.9636,1.96321,1.96321,11403133.0
2008-05-13 08:55:00,1.96309,1.96309,1.96283,1.96285,9938393.0
2008-05-13 08:56:00,1.96284,1.96351,1.96284,1.96351,3640058.0
2008-05-13 08:57:00,1.96349,1.96349,1.96299,1.96301,20809811.0
2008-05-13 08:58:00,1.96286,1.96338,1.96279,1.96338,3107602.0
2008-05-13 08:59:00,1.96344,1.96344,1.96325,1.96334,22675738.0
2008-05-13 09:00:00,1.9632,1.9632,1.96266,1.96288,11675938.0
2008-05-13 09:01:00,1.96273,1.96273,1.96222,1.96223,37681085.0
2008-05-13 09:02:00,1.96225,1.96228,1.96205,1.96214,1619774.0
2008-05-13 09:03:00,1.96199,1.96199,1.9617,1.96173,1611449.0
2008-05-13 09:04:00,1.96186,1.96241,1.96186,1.96241,14540595.0
2008-05-13 09:05:00,1.96242,1.96242,1.96165,1.96165,3755638.0
2008-05-13 09:06:00,1.96148,1.96159,1.96125,1.96159,402247.0
2008-05-13 09:07:00,1.96144,1.96147,1.96132,1.96147,5068469.0
2008-05-13 09:08:00,1.96146,1.96156,1.96141,1.96141,12477630.0
2008-05-13 09:09:00,1.96131,1.96131,1.96088,1.96114,8866628.0
2008-05-13 09:10:00,1.96115,1.96115,1.9611,1.9611,6607916.0
2008-05-13 09:11:00,1.96136,1.96173,1.96136,1.96173,23336826.0
2008-05-13 09:12:00,1.96178,1.96216,1.96178,1.96211,25166587.0
2008-05-13 09:13:00,1.96217,1.96244,1.96217,1.96244,4065056.0
2008-05-13 09:14:00,1.96234,1.96255,1.96232,1.96236,5902935.0
2008-05-13 09:15:00,1.96233,1.96233,1.96198,1.96198,11129777.0
2008-05-13 09:16:00,1.96187,1.96187,1.96122,1.96122,18434005.0
2008-05-13 09:17:00,1.96135,1.96135,1.96088,1.96114,10955303.0
2008-05-13 09:18:00,1.96106,1.96106,1.96088,1.96089,4806718.0
2008-05-13 09:19:00,1.96082,1.96082,1.96044,1.96058,34919040.0
2008-05-13 09:20:00,1.9606,1.9606,1.96038,1.96042,1347477.0
2008-05-13 09:21:00,1.9604,1.96052,1.96037,1.96038,515231.0
2008-05-13 09:22:00,1.96034,1.96063,1.96034,1.96063,7712343.0
2008-05-13 09:23:00,1.96063,1.96063,1.96028,1.96062,18688914.0
2008-05-13 09:24:00,1.96069,1.96084,1.96063,1.96075,5600452.0
2008-05-13 09:25:00,1.9609,1.96151,1.9609,1.96151,1714855.0
2008-05-13 09:26:00,1.96126,1.96198,1.96126,1.96198,1660745.0
2008-05-13 09:27:00,1.96198,1.96225,1.96192,1.96225,10497483.0
2008-05-13 09:28:00,1.96226,1.96252,1.96226,1.96246,27380132.0
2008-05-13 09:29:00,1.96246,1.96283,1.96246,1.9625,3612315.0
2008-05-13 09:30:00,1.96235,1.96292,1.96235,1.96292,3552748.0
2008-05-13 09:31:00,1.9631,1.96342,1.9631,1.96337,14090726.0
2008-05-13 09:32:00,1.96329,1.96329,1.96307,1.96328,2015237.0
2008-05-13 09:33:00,1.96328,1.9636,1.96328,1.9636,6388478.0
2008-05-13 09:34:00,1.96354,1.96385,1.96352,1.96385,14079499.0
2008-05-13 09:35:00,1.96389,1.96409,1.96389,1.96409,4722054.0
2008-05-13 09:36:00,1.96412,1.96455,1.96412,1.96455,10726759.0
2008-05-13 09:37:00,1.96452,1.96454,1.96431,1.96431,25624640.0
2008-05-13 09:38:00,1.96422,1.96422,1.96365,1.96365,17401479.0
2008-05-13 09:39:00,1.96362,1.96362,1.96335,1.96352,6788309.0
2008-05-13 09:40:00,1.96361,1.9637,1.96354,1.9637,9642806.0
2008-05-13 09:41:00,1.96369,1.96369,1.96336,1.96341,3446531.0
2008-05-13 09:42:00,1.96356,1.96356,1.96338,1.96338,3679517.0
2008-05-13 09:43:00,1.9634,1.96344,1.96325,1.96344,5445239.0
2008-05-13 09:44:00,1.96347,1.96347,1.96336,1.9634,9517798.0
2008-05-13 09:45:00,1.96326,1.96348,1.96326,1.96348,24257411.0
2008-05-13 09:46:00,1.9634,1.96352,1.9633,1.9633,3084506.0
2008-05-13 09:47:00,1.96318,1.96319,1.96299,1.96319,30176959.0
2008-05-13 09:48:00,1.96325,1.96339,1.96316,1.96336,17588848.0
2008-05-13 09:49:00,1.96312,1.96323,1.96306,1.9632,7405266.0
2008-05-13 09:50:00,1.96332,1.96394,1.96332,1.96394,3503116.0
2008-05-13 09:51:00,1.96413,1.96419,1.964,1.964,18377452.0
2008-05-13 09:52:00,1.96382,1.96382,1.96322,1.96344,14159713.0
2008-05-13 09:53:00,1.96361,1.9639,1.96361,1.96388,6826940.0
2008-05-13 09:54:00,1.96406,1.96455,1.96406,1.96455,8175628.0
2008-05-13 09:55:00,1.96464,1.96465,1.96458,1.96459,4502778.0
2008-05-13 09:56:00,1.96462,1.96469,1.96439,1.96439,3076681.0
2008-05-13 09:57:00,1.96445,1.96446,1.96404,1.96404,5221717.0
2008-05-13 09:58:00,1.96385,1.96421,1.96385,1.96421,4333653.0
2008-05-13 09:59:00,1.96434,1.96442,1.96419,1.96419,8110115.0
2008-05-13 10:00:00,1.96422,1.96436,1.96408,1.96436,60304665.0
2008-05-13 10:01:00,1.96451,1.96492,1.96451,1.96492,7225919.0
2008-05-13 10:02:00,1.9651,1.9651,1.96463,1.96489,5546497.0
2008-05-13 10:03:00,1.96471,1.96478,1.96467,1.96467,7943204.0
2008-05-13 10:04:00,1.96471,1.96486,1.96471,1.96484,17714953.0
2008-05-13 10:05:00,1.9648,1.9648,1.96458,1.96473,1402293.0
2008-05-13 10:06:00,1.96484,1.96504,1.96484,1.96496,49165371.0
2008-05-13 10:07:00,1.96508,1.96513,1.96472,1.96502,14678955.0
2008-05-13 10:08:00,1.96514,1.96547,1.96514,1.96547,3998124.0
2008-05-13 10:09:00,1.96541,1.96541,1.96476,1.96476,1698374.0
2008-05-13 10:10:00,1.96458,1.96458,1.96409,1.96409,4828328.0
2008-05-13 10:11:00,1.96396,1.96396,1.96374,1.96379,9008220.0
2008-05-13 10:12:00,1.96373,1.96373,1.96346,1.96358,473995.0
2008-05-13 10:13:00,1.96366,1.96387,1.96366,1.96387,11789019.0
2008-05-13 10:14:00,1.96376,1.96376,1.96351,1.96351,10727901.0
2008-05-13 10:15:00,1.96319,1.96329,1.96296,1.96296,9364544.0
2008-05-13 10:16:00,1.96285,1.96285,1.96267,1.9628,30845301.0
2008-05-13 10:17:00,1.96276,1.96276,1.9626,1.96262,7990558.0
2008-05-13 10:18:00,1.96245,1.96272,1.96245,1.96272,7329421.0
2008-05-13 10:19:00,1.96266,1.96266,1.96252,1.9626,4312705.0
2008-05-13 10:20:00,1.96264,1.96301,1.96264,1.96301,7760847.0
2008-05-13 10:21:00,1.96302,1.96348,1.96302,1.96337,10530882.0
2008-05-13 10:22:00,1.96316,1.96316,1.96276,1.96285,9420810.0
2008-05-13 10:23:00,1.96271,1.96271,1.96232,1.96232,23027801.0
2008-05-13 10:24:00,1.96213,1.96227,1.96184,1.96227,7268946.0
2008-05-13 10:25:00,1.9623,1.96247,1.9623,1.96247,11114369.0
2008-05-13 10:26:00,1.96248,1.96277,1.96248,1.96277,11136846.0
2008-05-13 10:27:00,1.9628,1.96321,1.96275,1.96311,11384550.0
2008-05-13 10:28:00,1.96311,1.96321,1.96277,1.96321,18801266.0
2008-05-13 10:29:00,1.96332,1.96391,1.96332,1.9639,6249969.0
2008-05-13 10:30:00,1.96402,1.9645,1.96402,1.9645,2455327.0
2008-05-13 10:31:00,1.96457,1.96518,1.96457,1.96518,32411275.0
2008-05-13 10:32:00,1.96531,1.96592,1.96527,1.96592,4367864.0
2008-05-13 10:33:00,1.96597,1.96685,1.96597,1.96685,2323923.0
2008-05-13 10:34:00,1.96692,1.96745,1.96692,1.96745,2420043.0
2008-05-13 10:35:00,1.96757,1.96857,1.96751,1.96845,7597426.0
2008-05-13 10:36:00,1.96829,1.96848,1.96813,1.96848,1676375.0
2008-05-13 10:37:00,1.9683,1.9683,1.968,1.968,3660966.0
2008-05-13 10:38:00,1.96811,1.96852,1.96811,1.96852,5199442.0
2008-05-13 10:39:00,1.96849,1.96854,1.96812,1.96812,4342719.0
2008-05-13 10:40:00,1.96826,1.96826,1.96803,1.96803,20319815.0
2008-05-13 10:41:00,1.96803,1.96803,1.96761,1.96774,6317030.0
2008-05-13 10:42:00,1.96768,1.96768,1.96723,1.96747,11788436.0
2008-05-13 10:43:00,1.96739,1.96739,1.96723,1.96723,2705764.0
2008-05-13 10:44:00,1.9672,1.9672,1.9669,1.96697,2826076.0
2008-05-13 10:45:00,1.96701,1.96701,1.96667,1.96667,6569923.0
2008-05-13 10:46:00,1.96665,1.96665,1.96634,1.96634,6387827.0
2008-05-13 10:47:00,1.9663,1.9663,1.96603,1.96603,3371683.0
2008-05-13 10:48:00,1.96599,1.96599,1.96575,1.96575,5835759.0
2008-05-13 10:49:00,1.96555,1.96575,1.9655,1.9655,16116474.0
2008-05-13 10:50:00,1.96544,1.96544,1.96524,1.96529,3255064.0
2008-05-13 10:51:00,1.96521,1.96521,1.96489,1.96495,4725910.0
2008-05-13 10:52:00,1.96504,1.96504,1.96464,1.96464,2100866.0
2008-05-13 10:53:00,1.96466,1.96472,1.96433,1.96445,15114661.0
2008-05-13 10:54:00,1.96442,1.96442,1.96421,1.96424,13999039.0
2008-05-13 10:55:00,1.96416,1.96416,1.96384,1.96391,26121881.0
2008-05-13 10:56:00,1.96367,1.96379,1.96356,1.96356,2662851.0
2008-05-13 10:57:00,1.96364,1.96364,1.96202,1.96202,16419975.0
2008-05-13 10:58:00,1.962,1.962,1.9616,1.96167,34948888.0
2008-05-13 10:59:00,1.9615,1.962,1.9615,1.962,12051226.0
2008-05-13 11:00:00,1.96204,1.9623,1.96204,1.96227,3592762.0
2008-05-13 11:01:00,1.96224,1.96224,1.96176,1.96182,31975174.0
2008-05-13 11:02:00,1.96194,1.96219,1.96194,1.96219,17681297.0
2008-05-13 11:03:00,1.96229,1.96253,1.96212,1.96253,7912032.0
2008-05-13 11:04:00,1.96244,1.96266,1.96244,1.96266,6234278.0
2008-05-13 11:05:00,1.96274,1.96335,1.96274,1.96317,3542360.0
2008-05-13 11:06:00,1.96314,1.96314,1.96286,1.96293,4078913.0
2008-05-13 11:07:00,1.9629,1.9629,1.96257,1.96263,51932901.0
2008-05-13 11:08:00,1.9626,1.9626,1.96231,1.96232,8283579.0
2008-05-13 11:09:00,1.96224,1.96224,1.96202,1.96202,9172807.0
2008-05-13 11:10:00,1.96203,1.96203,1.96175,1.96179,8212335.0
2008-05-13 11:11:00,1.96166,1.96166,1.96134,1.96149,2781752.0
2008-05-13 11:12:00,1.96166,1.96233,1.96166,1.96233,11497642.0
2008-05-13 11:13:00,1.9624,1.9624,1.96208,1.96208,3997108.0
2008-05-13 11:14:00,1.96201,1.96201,1.96185,1.96185,1368547.0
2008-05-13 11:15:00,1.96184,1.96187,1.96169,1.96169,11628951.0
2008-05-13 11:16:00,1.96163,1.96163,1.96137,1.96139,15642296.0
2008-05-13 11:17:00,1.96153,1.962,1.96153,1.96161,3773356.0
2008-05-13 11:18:00,1.96208,1.96237,1.96208,1.96237,3980342.0
2008-05-13 11:19:00,1.9623,1.96251,1.9623,1.96244,2389217.0
2008-05-13 11:20:00,1.96259,1.96285,1.96259,1.96271,5786514.0
2008-05-13 11:21:00,1.96266,1.96275,1.9625,1.96252,14997260.0
2008-05-13 11:22:00,1.96231,1.96231,1.96195,1.96195,16942137.0
2008-05-13 11:23:00,1.9621,1.96263,1.9621,1.96259,3436303.0
2008-05-13 11:24:00,1.96246,1.96246,1.96224,1.96237,12944858.0
2008-05-13 11:25:00,1.96253,1.9628,1.9624,1.9624,4606518.0
2008-05-13 11:26:00,1.96284,1.96293,1.96278,1.96284,9826106.0
2008-05-13 11:27:00,1.96267,1.96278,1.96236,1.96236,5509594.0
2008-05-13 11:28:00,1.9627,1.96276,1.9626,1.9626,11550015.0
2008-05-13 11:29:00,1.96253,1.96264,1.96253,1.96259,5950345.0
2008-05-13 11:30:00,1.96265,1.96286,1.96265,1.96279,6095492.0
2008-05-13 11:31:00,1.96276,1.96285,1.96259,1.96259,6789270.0
2008-05-13 11:32:00,1.9626,1.9626,1.96244,1.9625,28146545.0
2008-05-13 11:33:00,1.96257,1.96275,1.96257,1.9627,8605037.0
2008-05-13 11:34:00,1.96268,1.96277,1.96251,1.96251,6215068.0
2008-05-13 11:35:00,1.9626,1.96272,1.96253,1.96272,3026898.0
2008-05-13 11:36:00,1.96274,1.96288,1.96263,1.96288,4847556.0
2008-05-13 11:37:00,1.96293,1.96317,1.96291,1.96317,3575260.0
2008-05-13 11:38:00,1.96314,1.96314,1.96292,1.96292,20285676.0
2008-05-13 11:39:00,1.96288,1.96288,1.96273,1.9628,5945448.0
2008-05-13 11:40:00,1.96273,1.96302,1.96273,1.96287,7409363.0
2008-05-13 11:41:00,1.96291,1.96312,1.96288,1.96288,2895591.0
2008-05-13 11:42:00,1.96266,1.96269,1.96256,1.96266,3540753.0
2008-05-13 11:43:00,1.96259,1.96259,1.96237,1.9625,28587837.0
2008-05-13 11:44:00,1.96246,1.96248,1.9623,1.96242,5702060.0
2008-05-13 11:45:00,1.96236,1.96236,1.96191,1.96191,94104993.0
2008-05-13 11:46:00,1.96194,1.96223,1.96194,1.9622,5044458.0
2008-05-13 11:47:00,1.96235,1.96275,1.96235,1.96275,4196237.0
2008-05-13 11:48:00,1.96278,1.9631,1.96274,1.9631,14413763.0
2008-05-13 11:49:00,1.96302,1.96303,1.96286,1.9629,3289268.0
2008-05-13 11:50:00,1.96281,1.96281,1.96217,1.96217,30336608.0
2008-05-13 11:51:00,1.96205,1.96208,1.96187,1.96208,2553557.0
2008-05-13 11:52:00,1.96216,1.96235,1.96211,1.96211,13334211.0
2008-05-13 11:53:00,1.96189,1.96217,1.9618,1.96217,2524822.0
2008-05-13 11:54:00,1.96216,1.96241,1.96216,1.96239,5905452.0
2008-05-13 11:55:00,1.96227,1.96233,1.96218,1.96218,5475521.0
2008-05-13 11:56:00,1.96203,1.96214,1.96184,1.96214,9641130.0
2008-05-13 11:57:00,1.96213,1.96251,1.96213,1.96251,3264471.0
2008-05-13 11:58:00,1.9626,1.96288,1.9626,1.96288,20489466.0
2008-05-13 11:59:00,1.96287,1.96289,1.96268,1.96268,5117776.0
2008-05-13 12:00:00,1.96269,1.9627,1.96258,1.96258,4131196.0
2008-05-13 12:01:00,1.96238,1.96245,1.96222,1.96244,12345631.0
2008-05-13 12:02:00,1.96259,1.96308,1.9622,1.96308,1792065.0
2008-05-13 12:03:00,1.96305,1.9632,1.96298,1.96298,9560638.0
2008-05-13 12:04:00,1.96306,1.96306,1.96276,1.96276,7291011.0
2008-05-13 12:05:00,1.96269,1.96286,1.96269,1.96286,2832683.0
2008-05-13 12:06:00,1.96296,1.96309,1.96294,1.96307,2562956.0
2008-05-13 12:07:00,1.96301,1.96308,1.96288,1.96295,10021905.0
2008-05-13 12:08:00,1.96299,1.96333,1.96292,1.96333,2531598.0
2008-05-13 12:09:00,1.96342,1.96418,1.96342,1.96418,3145999.0
2008-05-13 12:10:00,1.96416,1.96454,1.96416,1.96454,5324054.0
2008-05-13 12:11:00,1.96445,1.96445,1.96398,1.96398,2305232.0
2008-05-13 12:12:00,1.96405,1.96405,1.96372,1.96386,8848088.0
2008-05-13 12:13:00,1.96375,1.96375,1.96317,1.96317,2109842.0
2008-05-13 12:14:00,1.96308,1.96308,1.9629,1.9629,26708861.0
2008-05-13 12:15:00,1.96294,1.96326,1.96294,1.9632,10826906.0
2008-05-13 12:16:00,1.96307,1.96307,1.96237,1.96237,1517220.0
2008-05-13 12:17:00,1.96248,1.96248,1.96229,1.9623,16817124.0
2008-05-13 12:18:00,1.96199,1.96255,1.96199,1.96255,9942963.0
2008-05-13 12:19:00,1.96244,1.96286,1.96244,1.96286,3124478.0
2008-05-13 12:20:00,1.9629,1.96294,1.9629,1.96293,1289942.0
2008-05-13 12:21:00,1.96294,1.96304,1.96287,1.96296,3678045.0
2008-05-13 12:22:00,1.96286,1.96286,1.96259,1.96259,5284617.0
2008-05-13 12:23:00,1.96256,1.96257,1.96229,1.96234,10762103.0
2008-05-13 12:24:00,1.96225,1.96225,1.96054,1.9619,6287776.0
2008-05-13 12:25:00,1.96191,1.96191,1.9618,1.96183,10109736.0
2008-05-13 12:26:00,1.96185,1.96193,1.96177,1.96193,1858843.0
2008-05-13 12:27:00,1.962,1.96204,1.96182,1.96182,5432804.0
2008-05-13 12:28:00,1.9619,1.96218,1.96171,1.96218,5362916.0
2008-05-13 12:29:00,1.96227,1.9623,1.96209,1.96213,8840411.0
2008-05-13 12:30:00,1.96229,1.96243,1.96229,1.96242,2416069.0
2008-05-13 12:31:00,1.96241,1.96243,1.96222,1.96241,6450951.0
2008-05-13 12:32:00,1.96261,1.96281,1.96256,1.96281,7274532.0
2008-05-13 12:33:00,1.96289,1.96305,1.96289,1.96298,3430066.0
2008-05-13 12:34:00,1.96302,1.96302,1.96282,1.96296,13766797.0
2008-05-13 12:35:00,1.96281,1.96306,1.9628,1.96284,3768763.0
2008-05-13 12:36:00,1.96301,1.96311,1.96272,1.96272,7700443.0
2008-05-13 12:37:00,1.96318,1.96391,1.96318,1.96391,8978819.0
2008-05-13 12:38:00,1.96387,1.96387,1.96322,1.96322,6895815.0
2008-05-13 12:39:00,1.96328,1.96334,1.96304,1.96304,19615562.0
2008-05-13 12:40:00,1.96303,1.96303,1.96276,1.9628,4247614.0
2008-05-13 12:41:00,1.96273,1.96273,1.96249,1.96254,2679883.0
2008-05-13 12:42:00,1.96251,1.96251,1.96219,1.96227,7866057.0
2008-05-13 12:43:00,1.96217,1.96248,1.96217,1.96241,16579670.0
2008-05-13 12:44:00,1.96255,1.96255,1.96235,1.96243,23283914.0
2008-05-13 12:45:00,1.96237,1.96237,1.96215,1.96215,11733872.0
2008-05-13 12:46:00,1.96214,1.96214,1.96157,1.96186,8398782.0
2008-05-13 12:47:00,1.96164,1.96207,1.96164,1.96191,4550305.0
2008-05-13 12:48:00,1.96176,1.96183,1.96173,1.96183,2677252.0
2008-05-13 12:49:00,1.96189,1.96195,1.96173,1.96195,1751628.0
2008-05-13 12:50:00,1.9621,1.96237,1.9621,1.96223,5537132.0
2008-05-13 12:51:00,1.96212,1.96212,1.96192,1.96192,3670975.0
2008-05-13 12:52:00,1.96198,1.96212,1.96198,1.96212,5957361.0
2008-05-13 12:53:00,1.96231,1.96247,1.96231,1.96246,5598850.0
2008-05-13 12:54:00,1.96233,1.96247,1.96214,1.96214,4066151.0
2008-05-13 12:55:00,1.96213,1.96221,1.96199,1.96199,19286800.0
2008-05-13 12:56:00,1.96184,1.96184,1.96109,1.96111,3893384.0
2008-05-13 12:57:00,1.96094,1.96094,1.96069,1.96079,1345912.0
2008-05-13 12:58:00,1.9606,1.96084,1.9606,1.96072,8285452.0
2008-05-13 12:59:00,1.96094,1.96139,1.96094,1.96139,5284766.0
2008-05-13 13:00:00,1.96137,1.96137,1.96106,1.96106,9075427.0
2008-05-13 13:01:00,1.96106,1.96111,1.96075,1.96075,2419318.0
2008-05-13 13:02:00,1.96076,1.96083,1.96072,1.96072,7123415.0
2008-05-13 13:03:00,1.96064,1.9607,1.96045,1.9607,30771108.0
2008-05-13 13:04:00,1.96095,1.96117,1.96095,1.96104,2639088.0
2008-05-13 13:05:00,1.9613,1.96158,1.96114,1.96143,14381198.0
2008-05-13 13:06:00,1.96137,1.96168,1.96137,1.96168,3491853.0
2008-05-13 13:07:00,1.96176,1.96191,1.96176,1.96191,4212959.0
2008-05-13 13:08:00,1.96189,1.96206,1.96189,1.96203,1686496.0
2008-05-13 13:09:00,1.96211,1.96213,1.96198,1.96198,6070461.0
2008-05-13 13:10:00,1.96207,1.96207,1.96191,1.96205,2659237.0
2008-05-13 13:11:00,1.96206,1.96209,1.96201,1.96203,11113812.0
2008-05-13 13:12:00,1.96208,1.96248,1.96208,1.96244,13198850.0
2008-05-13 13:13:00,1.9624,1.9624,1.96216,1.96216,3168866.0
2008-05-13 13:14:00,1.96218,1.96223,1.96215,1.96223,2094372.0
2008-05-13 13:15:00,1.96213,1.96229,1.96209,1.96229,1403623.0
2008-05-13 13:16:00,1.96235,1.96255,1.96219,1.96255,19501449.0
2008-05-13 13:17:00,1.96263,1.96271,1.96252,1.96267,4237293.0
2008-05-13 13:18:00,1.96257,1.96257,1.9621,1.9621,2426787.0
2008-05-13 13:19:00,1.96207,1.96216,1.96207,1.9621,15506490.0
2008-05-13 13:20:00,1.96199,1.96199,1.96176,1.96182,3596980.0
2008-05-13 13:21:00,1.96176,1.96176,1.96149,1.96155,5694151.0
2008-05-13 13:22:00,1.9615,1.96169,1.96132,1.96169,33308187.0
2008-05-13 13:23:00,1.96169,1.96169,1.96126,1.96126,7467394.0
2008-05-13 13:24:00,1.96131,1.96131,1.961,1.961,4616920.0
2008-05-13 13:25:00,1.96105,1.96105,1.96068,1.96068,5949219.0
2008-05-13 13:26:00,1.9607,1.96075,1.96054,1.96054,745848.0
2008-05-13 13:27:00,1.96052,1.96052,1.96033,1.96037,6775959.0
2008-05-13 13:28:00,1.96034,1.96034,1.96006,1.96011,8022577.0
2008-05-13 13:29:00,1.95995,1.96005,1.95989,1.95989,7069060.0
2008-05-13 13:30:00,1.95984,1.95984,1.95968,1.95968,486713.0
2008-05-13 13:31:00,1.95967,1.95967,1.95949,1.95949,8878031.0
2008-05-13 13:32:00,1.95935,1.95943,1.95926,1.95927,6096634.0
2008-05-13 13:33:00,1.95926,1.95926,1.95885,1.95885,22928928.0
2008-05-13 13:34:00,1.95892,1.95892,1.9585,1.9585,47564777.0
2008-05-13 13:35:00,1.95863,1.95883,1.95863,1.95874,4270171.0
2008-05-13 13:36:00,1.95862,1.95866,1.95842,1.95866,14852581.0
2008-05-13 13:37:00,1.95891,1.95916,1.95861,1.95861,29913752.0
2008-05-13 13:38:00,1.95866,1.95905,1.95864,1.95905,4869908.0
2008-05-13 13:39:00,1.95915,1.9594,1.95913,1.9594,2383650.0
2008-05-13 13:40:00,1.95949,1.95984,1.95937,1.95984,18737275.0
2008-05-13 13:41:00,1.95981,1.95981,1.95943,1.95971,1877582.0
2008-05-13 13:42:00,1.95969,1.95978,1.95956,1.95978,9156175.0
2008-05-13 13:43:00,1.9599,1.96032,1.9599,1.96032,6847447.0
2008-05-13 13:44:00,1.96025,1.96025,1.95977,1.95983,13366159.0
2008-05-13 13:45:00,1.95965,1.95996,1.95965,1.95985,8797229.0
2008-05-13 13:46:00,1.95969,1.95996,1.95969,1.95996,3164816.0
2008-05-13 13:47:00,1.95982,1.96008,1.9598,1.96008,12578823.0
2008-05-13 13:48:00,1.96028,1.96051,1.96028,1.9605,16160894.0
2008-05-13 13:49:00,1.96069,1.9608,1.96069,1.9608,2248714.0
2008-05-13 13:50:00,1.96086,1.96116,1.96086,1.96116,7779541.0
2008-05-13 13:51:00,1.96117,1.96125,1.96091,1.96091,2577862.0
2008-05-13 13:52:00,1.96082,1.96083,1.9605,1.9605,16807466.0
2008-05-13 13:53:00,1.96053,1.96053,1.96036,1.96037,2285144.0
2008-05-13 13:54:00,1.96034,1.96053,1.96017,1.96053,1895998.0
2008-05-13 13:55:00,1.96054,1.96054,1.96005,1.96005,5717966.0
2008-05-13 13:56:00,1.95991,1.96,1.9599,1.9599,6635769.0
2008-05-13 13:57:00,1.95999,1.96024,1.95999,1.96024,3835684.0
2008-05-13 13:58:00,1.96025,1.96042,1.96025,1.96042,11374873.0
2008-05-13 13:59:00,1.96047,1.96052,1.96047,1.96051,1117230.0
2008-05-13 14:00:00,1.9605,1.9605,1.9603,1.96048,6964830.0
2008-05-13 14:01:00,1.96054,1.96066,1.9605,1.9605,1872053.0
2008-05-13 14:02:00,1.96036,1.96052,1.96021,1.96031,4500064.0
2008-05-13 14:03:00,1.96029,1.96039,1.96015,1.96015,1929922.0
2008-05-13 14:04:00,1.96024,1.96024,1.95981,1.95981,2583740.0
2008-05-13 14:05:00,1.95969,1.95972,1.95952,1.95952,16148737.0
2008-05-13 14:06:00,1.95951,1.95965,1.95944,1.95965,2955186.0
2008-05-13 14:07:00,1.95974,1.96001,1.95857,1.96001,3568573.0
2008-05-13 14:08:00,1.96011,1.96011,1.95986,1.95986,11501050.0
2008-05-13 14:09:00,1.95978,1.95978,1.95964,1.95977,4191210.0
2008-05-13 14:10:00,1.95977,1.95997,1.95975,1.95997,9216913.0
2008-05-13 14:11:00,1.96005,1.96005,1.95995,1.95995,1552254.0
2008-05-13 14:12:00,1.95967,1.9597,1.95923,1.95923,6778493.0
2008-05-13 14:13:00,1.9592,1.9592,1.95892,1.95917,5739047.0
2008-05-13 14:14:00,1.95932,1.95979,1.95932,1.95979,21152616.0
2008-05-13 14:15:00,1.95978,1.96011,1.95972,1.96011,3628596.0
2008-05-13 14:16:00,1.96019,1.96026,1.95989,1.95989,333231880.0
2008-05-13 14:17:00,1.95955,1.95956,1.95939,1.95939,18758154.0
2008-05-13 14:18:00,1.95931,1.95933,1.95904,1.95906,2483882.0
2008-05-13 14:19:00,1.959,1.959,1.95877,1.95884,7666495.0
2008-05-13 14:20:00,1.95906,1.9593,1.95906,1.95926,18202535.0
2008-05-13 14:21:00,1.95918,1.95937,1.95915,1.95925,9934678.0
2008-05-13 14:22:00,1.95935,1.95942,1.95935,1.95942,9763566.0
2008-05-13 14:23:00,1.95949,1.95963,1.95942,1.95949,23478622.0
2008-05-13 14:24:00,1.95958,1.95973,1.95945,1.95973,17735558.0
2008-05-13 14:25:00,1.95976,1.95981,1.95948,1.95948,8094217.0
2008-05-13 14:26:00,1.95951,1.95951,1.95919,1.95919,3736641.0
2008-05-13 14:27:00,1.95916,1.95937,1.95915,1.95937,15491117.0
2008-05-13 14:28:00,1.95955,1.95987,1.95935,1.95987,8824733.0
2008-05-13 14:29:00,1.95965,1.96028,1.95965,1.96019,15024506.0
2008-05-13 14:30:00,1.96005,1.96005,1.95933,1.95933,17953121.0
2008-05-13 14:31:00,1.95922,1.95922,1.9587,1.9587,14044084.0
2008-05-13 14:32:00,1.95861,1.95861,1.95832,1.95832,2064082.0
2008-05-13 14:33:00,1.95842,1.95842,1.95767,1.95793,3021713.0
2008-05-13 14:34:00,1.95787,1.95791,1.95771,1.95771,7650900.0
2008-05-13 14:35:00,1.95766,1.95766,1.95744,1.95751,3452054.0
2008-05-13 14:36:00,1.95747,1.95747,1.95721,1.95725,14741354.0
2008-05-13 14:37:00,1.95704,1.95712,1.95678,1.95695,5787117.0
2008-05-13 14:38:00,1.95674,1.95687,1.95647,1.95647,48007069.0
2008-05-13 14:39:00,1.95616,1.95678,1.95616,1.95678,3733089.0
2008-05-13 14:40:00,1.95668,1.95706,1.95668,1.95706,12199321.0
2008-05-13 14:41:00,1.95691,1.95691,1.95669,1.95669,5137964.0
2008-05-13 14:42:00,1.95669,1.95669,1.95625,1.95635,2080280.0
2008-05-13 14:43:00,1.95609,1.95637,1.95609,1.95613,2368862.0
2008-05-13 14:44:00,1.95612,1.95612,1.9556,1.9556,14005255.0
2008-05-13 14:45:00,1.95555,1.95584,1.95537,1.95584,5814178.0
2008-05-13 14:46:00,1.95607,1.95636,1.95607,1.95624,19710592.0
2008-05-13 14:47:00,1.95622,1.9564,1.95622,1.95638,8136210.0
2008-05-13 14:48:00,1.95644,1.95658,1.95638,1.95656,1525256.0
2008-05-13 14:49:00,1.95646,1.95646,1.95629,1.95629,5614327.0
2008-05-13 14:50:00,1.9563,1.9563,1.9561,1.9561,7635882.0
2008-05-13 14:51:00,1.95606,1.95606,1.95571,1.95571,4301963.0
2008-05-13 14:52:00,1.95568,1.95588,1.95546,1.9558,10787075.0
2008-05-13 14:53:00,1.9559,1.95607,1.9559,1.95599,2478760.0
2008-05-13 14:54:00,1.95606,1.9567,1.95606,1.9567,2631096.0
2008-05-13 14:55:00,1.95671,1.95718,1.95665,1.95709,6216612.0
2008-05-13 14:56:00,1.9573,1.95747,1.95718,1.95718,2153010.0
2008-05-13 14:57:00,1.95773,1.95799,1.95771,1.95771,49669657.0
2008-05-13 14:58:00,1.95774,1.95774,1.95749,1.95749,15823263.0
2008-05-13 14:59:00,1.95753,1.95779,1.95753,1.95779,5993317.0
2008-05-13 15:00:00,1.95782,1.95854,1.95782,1.95843,7330135.0
2008-05-13 15:01:00,1.95855,1.95859,1.95848,1.95858,5234228.0
2008-05-13 15:02:00,1.95875,1.95893,1.95858,1.95858,8974052.0
2008-05-13 15:03:00,1.95814,1.95851,1.95814,1.95818,1082449.0
2008-05-13 15:04:00,1.9579,1.9579,1.95756,1.95756,4041611.0
2008-05-13 15:05:00,1.95749,1.9577,1.95749,1.95753,9170645.0
2008-05-13 15:06:00,1.95749,1.95755,1.95728,1.95728,8735323.0
2008-05-13 15:07:00,1.95741,1.95759,1.95741,1.95759,16792267.0
2008-05-13 15:08:00,1.95766,1.9579,1.95766,1.9579,9944628.0
2008-05-13 15:09:00,1.95787,1.95787,1.95754,1.95754,19108959.0
2008-05-13 15:10:00,1.95761,1.95761,1.95734,1.95743,15778118.0
2008-05-13 15:11:00,1.9575,1.95756,1.95738,1.95743,10038240.0
2008-05-13 15:12:00,1.95706,1.95784,1.95706,1.95784,6733101.0
2008-05-13 15:13:00,1.95785,1.95801,1.95776,1.95801,2433810.0
2008-05-13 15:14:00,1.95816,1.95861,1.95816,1.9586,983448.0
2008-05-13 15:15:00,1.95865,1.95883,1.95862,1.95875,2392984.0
2008-05-13 15:16:00,1.95881,1.95881,1.95829,1.95829,9144190.0
2008-05-13 15:17:00,1.95828,1.95828,1.95805,1.95805,6621353.0
2008-05-13 15:18:00,1.95804,1.95804,1.95782,1.95797,8092968.0
2008-05-13 15:19:00,1.95801,1.95801,1.95752,1.95783,12315573.0
2008-05-13 15:20:00,1.95778,1.95779,1.95767,1.95769,3391365.0
2008-05-13 15:21:00,1.95775,1.9578,1.95768,1.95768,1532606.0
2008-05-13 15:22:00,1.95758,1.95765,1.95756,1.95761,1008030.0
2008-05-13 15:23:00,1.95765,1.95767,1.9575,1.9575,4159403.0
2008-05-13 15:24:00,1.9575,1.95771,1.95742,1.95771,4163807.0
2008-05-13 15:25:00,1.95781,1.95804,1.95778,1.95788,11275907.0
2008-05-13 15:26:00,1.95786,1.95813,1.95786,1.95813,22627351.0
2008-05-13 15:27:00,1.95811,1.95818,1.95798,1.95798,999899.0
2008-05-13 15:28:00,1.95806,1.95834,1.95806,1.9583,26960087.0
2008-05-13 15:29:00,1.95833,1.95836,1.95811,1.95811,4416258.0
2008-05-13 15:30:00,1.95798,1.95798,1.95771,1.95784,2708563.0
2008-05-13 15:31:00,1.95784,1.95784,1.95758,1.95768,10009750.0
2008-05-13 15:32:00,1.95792,1.95812,1.95792,1.95811,19099001.0
2008-05-13 15:33:00,1.95813,1.95825,1.95805,1.95805,15772114.0
2008-05-13 15:34:00,1.95793,1.958,1.95774,1.958,2464666.0
2008-05-13 15:35:00,1.95794,1.95797,1.95754,1.95757,21615193.0
2008-05-13 15:36:00,1.95755,1.95755,1.95701,1.95709,3255898.0
2008-05-13 15:37:00,1.95708,1.95708,1.95673,1.95679,10930355.0
2008-05-13 15:38:00,1.95681,1.95681,1.95643,1.95652,9368835.0
2008-05-13 15:39:00,1.95649,1.95649,1.95627,1.95628,5164371.0
2008-05-13 15:40:00,1.9562,1.95622,1.95597,1.95597,14720969.0
2008-05-13 15:41:00,1.95602,1.95602,1.95583,1.95583,1146407.0
2008-05-13 15:42:00,1.95583,1.95583,1.95547,1.95553,26243070.0
2008-05-13 15:43:00,1.95535,1.95547,1.95509,1.95513,12510343.0
2008-05-13 15:44:00,1.9551,1.95516,1.95504,1.95504,3535868.0
2008-05-13 15:45:00,1.95502,1.95502,1.95478,1.95481,2409099.0
2008-05-13 15:46:00,1.95477,1.95477,1.95456,1.95456,1966804.0
2008-05-13 15:47:00,1.95452,1.95491,1.9544,1.95491,6758483.0
2008-05-13 15:48:00,1.9548,1.9548,1.95446,1.95446,6219885.0
2008-05-13 15:49:00,1.95433,1.95433,1.95394,1.95401,9154200.0
2008-05-13 15:50:00,1.95406,1.95438,1.95406,1.95422,1673933.0
2008-05-13 15:51:00,1.95411,1.95411,1.95364,1.95405,5719456.0
2008-05-13 15:52:00,1.954,1.95404,1.95393,1.95393,3743361.0
2008-05-13 15:53:00,1.95398,1.95425,1.95395,1.95395,11551252.0
2008-05-13 15:54:00,1.95418,1.95442,1.95418,1.95442,2526720.0
2008-05-13 15:55:00,1.95451,1.95451,1.95428,1.95428,4629903.0
2008-05-13 15:56:00,1.95426,1.95434,1.95366,1.95366,8065986.0
2008-05-13 15:57:00,1.95355,1.95355,1.95308,1.95308,4194174.0
2008-05-13 15:58:00,1.95302,1.95305,1.95153,1.95289,917028.0
2008-05-13 15:59:00,1.95308,1.95322,1.95271,1.95271,9938224.0
2008-05-13 16:00:00,1.9528,1.95313,1.95269,1.95313,11968752.0
2008-05-13 16:01:00,1.95323,1.95376,1.95323,1.95376,1760626.0
2008-05-13 16:02:00,1.95355,1.95355,1.95323,1.95323,1311052.0
2008-05-13 16:03:00,1.95324,1.95324,1.95293,1.95298,19333193.0
2008-05-13 16:04:00,1.95291,1.95291,1.95257,1.9527,20626587.0
2008-05-13 16:05:00,1.95269,1.95269,1.95221,1.95221,21653146.0
2008-05-13 16:06:00,1.95217,1.95256,1.95217,1.95253,3640375.0
2008-05-13 16:07:00,1.95263,1.95284,1.95263,1.95274,6133489.0
2008-05-13 16:08:00,1.95264,1.95264,1.95224,1.95259,6917500.0
2008-05-13 16:09:00,1.9526,1.9528,1.9526,1.9528,3365122.0
2008-05-13 16:10:00,1.95281,1.95301,1.95269,1.95301,2509062.0
2008-05-13 16:11:00,1.953,1.953,1.95258,1.95292,21789220.0
2008-05-13 16:12:00,1.95301,1.95342,1.95297,1.95342,10567940.0
2008-05-13 16:13:00,1.95325,1.95325,1.95284,1.95284,8672671.0
2008-05-13 16:14:00,1.95299,1.95299,1.95272,1.95274,8356939.0
2008-05-13 16:15:00,1.9526,1.95271,1.95248,1.95271,2683455.0
2008-05-13 16:16:00,1.95262,1.95262,1.95247,1.95247,1600079.0
2008-05-13 16:17:00,1.95243,1.9525,1.9521,1.95233,7698922.0
2008-05-13 16:18:00,1.95251,1.95266,1.95251,1.95266,3166467.0
2008-05-13 16:19:00,1.95271,1.9528,1.95257,1.95257,3792620.0
2008-05-13 16:20:00,1.95273,1.95306,1.9527,1.95306,3727554.0
2008-05-13 16:21:00,1.95295,1.95295,1.95275,1.95275,3419027.0
2008-05-13 16:22:00,1.95263,1.95269,1.9524,1.95244,5234946.0
2008-05-13 16:23:00,1.95255,1.9531,1.95253,1.9531,13727298.0
2008-05-13 16:24:00,1.95321,1.95328,1.9532,1.95328,4477404.0
2008-05-13 16:25:00,1.95334,1.95342,1.95328,1.95342,12252779.0
2008-05-13 16:26:00,1.95347,1.95377,1.95345,1.95377,4894331.0
2008-05-13 16:27:00,1.95383,1.95393,1.95383,1.95383,4902206.0
2008-05-13 16:28:00,1.95386,1.95406,1.95383,1.95399,13972998.0
2008-05-13 16:29:00,1.95385,1.95385,1.95316,1.95316,1284115.0
2008-05-13 16:30:00,1.95314,1.95337,1.95265,1.95337,25534161.0
2008-05-13 16:31:00,1.9533,1.95342,1.95313,1.95313,8204112.0
2008-05-13 16:32:00,1.95311,1.95312,1.95283,1.95283,1914425.0
2008-05-13 16:33:00,1.95266,1.95274,1.95253,1.95274,6424623.0
2008-05-13 16:34:00,1.95284,1.9531,1.95284,1.95295,12727531.0
2008-05-13 16:35:00,1.95295,1.95305,1.95253,1.95289,2877379.0
2008-05-13 16:36:00,1.95289,1.95289,1.95258,1.95272,3335702.0
2008-05-13 16:37:00,1.9528,1.95287,1.95237,1.95237,8322924.0
2008-05-13 16:38:00,1.95236,1.95236,1.95215,1.95215,6755486.0
2008-05-13 16:39:00,1.95199,1.95216,1.9519,1.9519,9268452.0
2008-05-13 16:40:00,1.95182,1.95186,1.95151,1.95151,2334703.0
2008-05-13 16:41:00,1.95136,1.95148,1.95128,1.9513,14989690.0
2008-05-13 16:42:00,1.95122,1.95124,1.95095,1.95109,3703905.0
2008-05-13 16:43:00,1.95103,1.95103,1.95075,1.95075,9451710.0
2008-05-13 16:44:00,1.95078,1.95137,1.95078,1.95137,3489593.0
2008-05-13 16:45:00,1.95151,1.95199,1.95151,1.95199,7001405.0
2008-05-13 16:46:00,1.95208,1.95215,1.95199,1.95207,2145884.0
2008-05-13 16:47:00,1.95203,1.95216,1.95198,1.95202,2719134.0
2008-05-13 16:48:00,1.95192,1.9522,1.95192,1.95217,2671765.0
2008-05-13 16:49:00,1.95233,1.95274,1.95233,1.95274,1732935.0
2008-05-13 16:50:00,1.95285,1.95305,1.95277,1.95305,1911063.0
2008-05-13 16:51:00,1.95308,1.95328,1.95307,1.95307,4870291.0
2008-05-13 16:52:00,1.95286,1.95289,1.95274,1.95274,7729767.0
2008-05-13 16:53:00,1.95266,1.95268,1.95213,1.95251,556114.0
2008-05-13 16:54:00,1.9525,1.9525,1.95217,1.95217,11627035.0
2008-05-13 16:55:00,1.95205,1.95205,1.95172,1.95177,4479910.0
2008-05-13 16:56:00,1.95171,1.95171,1.95136,1.95136,2051163.0
2008-05-13 16:57:00,1.9512,1.95163,1.9512,1.95163,2094704.0
2008-05-13 16:58:00,1.9519,1.95197,1.95171,1.95171,4029409.0
2008-05-13 16:59:00,1.95166,1.9517,1.95141,1.95141,4973021.0
2008-05-13 17:00:00,1.9514,1.9514,1.95109,1.95109,1052386.0
2008-05-13 17:01:00,1.95109,1.95118,1.95097,1.95102,2469529.0
2008-05-13 17:02:00,1.95097,1.95115,1.95093,1.95115,7806320.0
2008-05-13 17:03:00,1.9512,1.95142,1.95116,1.95142,17102694.0
2008-05-13 17:04:00,1.95162,1.95181,1.95159,1.95168,1514686.0
2008-05-13 17:05:00,1.95162,1.95162,1.95112,1.95131,6878079.0
2008-05-13 17:06:00,1.9513,1.95162,1.9513,1.95133,3998083.0
2008-05-13 17:07:00,1.95124,1.95132,1.95112,1.95122,2537075.0
2008-05-13 17:08:00,1.95137,1.95157,1.95137,1.95146,16632870.0
2008-05-13 17:09:00,1.95147,1.95147,1.9512,1.95137,7561121.0
2008-05-13 17:10:00,1.95135,1.95135,1.95097,1.95097,9138837.0
2008-05-13 17:11:00,1.95083,1.95115,1.95083,1.95115,2648721.0
2008-05-13 17:12:00,1.95122,1.95132,1.95122,1.95126,6149412.0
2008-05-13 17:13:00,1.95154,1.95175,1.95154,1.95154,1568797.0
2008-05-13 17:14:00,1.95151,1.95161,1.95137,1.95161,2879933.0
2008-05-13 17:15:00,1.95167,1.95204,1.95167,1.95194,38467784.0
2008-05-13 17:16:00,1.95226,1.95226,1.95172,1.95172,6363678.0
2008-05-13 17:17:00,1.9517,1.9517,1.95146,1.95146,1988928.0
2008-05-13 17:18:00,1.95146,1.95146,1.95082,1.95082,6194678.0
2008-05-13 17:19:00,1.95074,1.95074,1.95017,1.95022,723889.0
2008-05-13 17:20:00,1.95013,1.95013,1.94944,1.94951,4158778.0
2008-05-13 17:21:00,1.94936,1.94936,1.94859,1.94859,1559432.0
2008-05-13 17:22:00,1.94862,1.94862,1.9481,1.94834,26127721.0
2008-05-13 17:23:00,1.94836,1.94836,1.94796,1.94796,7302683.0
2008-05-13 17:24:00,1.94789,1.94793,1.94788,1.94793,11842314.0
2008-05-13 17:25:00,1.94796,1.94818,1.94796,1.94818,7140091.0
2008-05-13 17:26:00,1.9483,1.94865,1.94821,1.94834,4742943.0
2008-05-13 17:27:00,1.94835,1.94835,1.94787,1.94787,3989167.0
2008-05-13 17:28:00,1.94766,1.94769,1.94711,1.94711,3911531.0
2008-05-13 17:29:00,1.94722,1.94722,1.94686,1.94686,4951896.0
2008-05-13 17:30:00,1.94693,1.94693,1.94672,1.94672,5923726.0
2008-05-13 17:31:00,1.9467,1.9467,1.94645,1.9465,34082585.0
2008-05-13 17:32:00,1.94654,1.94673,1.94636,1.94673,4001475.0
2008-05-13 17:33:00,1.94663,1.94666,1.94635,1.94666,4560662.0
2008-05-13 17:34:00,1.94679,1.94712,1.94676,1.94712,5363981.0
2008-05-13 17:35:00,1.94702,1.94725,1.94685,1.94685,8718679.0
2008-05-13 17:36:00,1.94684,1.94684,1.94613,1.94613,8656405.0
2008-05-13 17:37:00,1.9461,1.9461,1.94589,1.94589,6653402.0
2008-05-13 17:38:00,1.94579,1.94591,1.94569,1.94582,4218398.0
2008-05-13 17:39:00,1.94573,1.94573,1.94509,1.94509,6123093.0
2008-05-13 17:40:00,1.945,1.945,1.94408,1.94422,14019798.0
2008-05-13 17:41:00,1.94413,1.94413,1.94322,1.94322,7799027.0
2008-05-13 17:42:00,1.94315,1.94329,1.94281,1.94329,14740824.0
2008-05-13 17:43:00,1.94325,1.94345,1.94299,1.94345,10536041.0
2008-05-13 17:44:00,1.94342,1.94364,1.94342,1.94347,2219431.0
2008-05-13 17:45:00,1.94344,1.94346,1.94321,1.94321,2292435.0
2008-05-13 17:46:00,1.94332,1.94342,1.94332,1.94332,2318853.0
2008-05-13 17:47:00,1.94342,1.94367,1.94341,1.94358,52488051.0
2008-05-13 17:48:00,1.94369,1.94416,1.94369,1.94416,1242727.0
2008-05-13 17:49:00,1.94418,1.94443,1.94408,1.94443,41598403.0
2008-05-13 17:50:00,1.94447,1.94475,1.94446,1.94466,4660080.0
2008-05-13 17:51:00,1.94491,1.94491,1.94432,1.9445,16681797.0
2008-05-13 17:52:00,1.94444,1.94459,1.94442,1.94451,14603035.0
2008-05-13 17:53:00,1.94471,1.94489,1.94467,1.94476,9808902.0
2008-05-13 17:54:00,1.94475,1.9449,1.94474,1.94474,19606213.0
2008-05-13 17:55:00,1.94474,1.94497,1.94474,1.94496,1511398.0
2008-05-13 17:56:00,1.9449,1.94541,1.9449,1.94541,8014410.0
2008-05-13 17:57:00,1.94536,1.94564,1.94536,1.94564,2716737.0
2008-05-13 17:58:00,1.94559,1.94591,1.94559,1.94591,5304078.0
2008-05-13 17:59:00,1.94601,1.94601,1.94581,1.94584,13105196.0
2008-05-13 18:00:00,1.94591,1.94645,1.94591,1.94645,3657888.0
2008-05-13 18:01:00,1.94639,1.94701,1.94639,1.94701,2309925.0
2008-05-13 18:02:00,1.94721,1.94788,1.94721,1.94788,10886708.0
2008-05-13 18:03:00,1.94794,1.94851,1.94794,1.94851,11848911.0
2008-05-13 18:04:00,1.94843,1.94919,1.94843,1.94916,7777407.0
2008-05-13 18:05:00,1.94919,1.94984,1.94919,1.94983,9137167.0
2008-05-13 18:06:00,1.94974,1.95015,1.94974,1.95003,4731952.0
2008-05-13 18:07:00,1.95013,1.95066,1.95013,1.95066,6063889.0
2008-05-13 18:08:00,1.95076,1.95097,1.95074,1.95097,4931244.0
2008-05-13 18:09:00,1.95094,1.95134,1.95085,1.95134,6061077.0
2008-05-13 18:10:00,1.95139,1.9515,1.95133,1.9515,10198728.0
2008-05-13 18:11:00,1.95159,1.95159,1.95133,1.95133,4655250.0
2008-05-13 18:12:00,1.95144,1.95144,1.95073,1.95073,19305805.0
2008-05-13 18:13:00,1.95071,1.95071,1.95044,1.9505,9391684.0
2008-05-13 18:14:00,1.95047,1.95047,1.94996,1.94996,4554544.0
2008-05-13 18:15:00,1.95004,1.9501,1.94985,1.9501,1606465.0
2008-05-13 18:16:00,1.95013,1.95032,1.95006,1.95032,11143143.0
2008-05-13 18:17:00,1.9504,1.95046,1.9502,1.95035,1027898.0
2008-05-13 18:18:00,1.95039,1.95046,1.95036,1.95037,11304218.0
2008-05-13 18:19:00,1.95023,1.95033,1.9502,1.95024,1416351.0
2008-05-13 18:20:00,1.95028,1.95035,1.95022,1.95033,8531993.0
2008-05-13 18:21:00,1.95036,1.95068,1.95036,1.95068,19549374.0
2008-05-13 18:22:00,1.95074,1.95111,1.95074,1.95111,14216713.0
2008-05-13 18:23:00,1.95105,1.95105,1.95079,1.95098,4462848.0
2008-05-13 18:24:00,1.95078,1.95143,1.95078,1.95143,1237043.0
2008-05-13 18:25:00,1.95144,1.95176,1.95144,1.95176,4348261.0
2008-05-13 18:26:00,1.95174,1.95192,1.95174,1.95192,21939944.0
2008-05-13 18:27:00,1.95214,1.95214,1.95157,1.95195,4403407.0
2008-05-13 18:28:00,1.95197,1.95197,1.95134,1.95134,4549392.0
2008-05-13 18:29:00,1.95158,1.95173,1.95158,1.95167,38246349.0
2008-05-13 18:30:00,1.95177,1.95191,1.95162,1.95162,8852070.0
2008-05-13 18:31:00,1.95152,1.95172,1.9514,1.95172,3108042.0
2008-05-13 18:32:00,1.95165,1.95197,1.95165,1.95196,9969267.0
2008-05-13 18:33:00,1.952,1.95237,1.952,1.95237,15451414.0
2008-05-13 18:34:00,1.95227,1.95227,1.95186,1.95186,6813699.0
2008-05-13 18:35:00,1.95181,1.95181,1.95164,1.95168,4747498.0
2008-05-13 18:36:00,1.95165,1.95236,1.95165,1.95236,8346868.0
2008-05-13 18:37:00,1.95236,1.95256,1.95236,1.95256,2604797.0
2008-05-13 18:38:00,1.95255,1.95283,1.95251,1.95283,12459698.0
2008-05-13 18:39:00,1.95297,1.95297,1.9528,1.95294,3919621.0
2008-05-13 18:40:00,1.95291,1.95291,1.95248,1.95256,3947916.0
2008-05-13 18:41:00,1.95247,1.95247,1.95223,1.95223,2735142.0
2008-05-13 18:42:00,1.9524,1.95273,1.9524,1.95273,5645416.0
2008-05-13 18:43:00,1.95277,1.95277,1.95246,1.95246,7205966.0
2008-05-13 18:44:00,1.95242,1.95242,1.95215,1.95216,12518836.0
2008-05-13 18:45:00,1.95214,1.95214,1.9518,1.95184,12272714.0
2008-05-13 18:46:00,1.95191,1.95215,1.95191,1.95215,18589032.0
2008-05-13 18:47:00,1.95208,1.95228,1.95208,1.95211,104841672.0
2008-05-13 18:48:00,1.95212,1.95229,1.95212,1.95229,6120722.0
2008-05-13 18:49:00,1.95222,1.95222,1.95189,1.95189,7419413.0
2008-05-13 18:50:00,1.9517,1.9517,1.95136,1.95136,5801480.0
2008-05-13 18:51:00,1.95123,1.95128,1.95099,1.95128,4618469.0
2008-05-13 18:52:00,1.95147,1.95178,1.95147,1.95178,3804284.0
2008-05-13 18:53:00,1.95182,1.95184,1.95168,1.95184,3007999.0
2008-05-13 18:54:00,1.95178,1.95179,1.95167,1.95171,3642040.0
2008-05-13 18:55:00,1.95176,1.95187,1.95137,1.95187,4719453.0
2008-05-13 18:56:00,1.95186,1.95186,1.9516,1.95166,13679062.0
2008-05-13 18:57:00,1.95177,1.95212,1.95177,1.95212,9423128.0
2008-05-13 18:58:00,1.95204,1.95215,1.95176,1.95197,4465014.0
2008-05-13 18:59:00,1.9519,1.95193,1.95175,1.95193,42496925.0
2008-05-13 19:00:00,1.95197,1.95207,1.95195,1.95204,16017917.0
2008-05-13 19:01:00,1.95192,1.9521,1.95192,1.952,1297854.0
2008-05-13 19:02:00,1.95193,1.95193,1.95159,1.95159,13927442.0
2008-05-13 19:03:00,1.95142,1.95147,1.95129,1.95147,851113.0
2008-05-13 19:04:00,1.95138,1.95149,1.95128,1.95149,4028415.0
2008-05-13 19:05:00,1.95158,1.95178,1.95122,1.95178,6908086.0
2008-05-13 19:06:00,1.95175,1.95175,1.95153,1.95153,5333227.0
2008-05-13 19:07:00,1.95144,1.95144,1.95133,1.95136,13458339.0
2008-05-13 19:08:00,1.95134,1.95136,1.95116,1.9512,4640221.0
2008-05-13 19:09:00,1.9511,1.9511,1.95044,1.95044,17370175.0
2008-05-13 19:10:00,1.95033,1.95036,1.9501,1.95024,12092554.0
2008-05-13 19:11:00,1.95024,1.95024,1.9496,1.94975,7040409.0
2008-05-13 19:12:00,1.9497,1.9497,1.94941,1.94941,12712493.0
2008-05-13 19:13:00,1.94944,1.94964,1.94944,1.94964,13713993.0
2008-05-13 19:14:00,1.94967,1.94988,1.94967,1.94988,5715893.0
2008-05-13 19:15:00,1.94993,1.95034,1.94993,1.95034,6866687.0
2008-05-13 19:16:00,1.95025,1.95025,1.95,1.95,789412.0
2008-05-13 19:17:00,1.94994,1.95001,1.94984,1.95,3226794.0
2008-05-13 19:18:00,1.95004,1.95009,1.94997,1.95009,4343353.0
2008-05-13 19:19:00,1.95,1.95055,1.95,1.95055,11675913.0
2008-05-13 19:20:00,1.95073,1.95102,1.95059,1.95096,5085107.0
2008-05-13 19:21:00,1.95103,1.95135,1.95103,1.95135,2568198.0
2008-05-13 19:22:00,1.95134,1.95229,1.95134,1.95229,14263470.0
2008-05-13 19:23:00,1.95234,1.9524,1.95224,1.9524,28954772.0
2008-05-13 19:24:00,1.95231,1.95234,1.95225,1.95234,4604635.0
2008-05-13 19:25:00,1.95238,1.95238,1.95206,1.95211,7278150.0
2008-05-13 19:26:00,1.95209,1.95238,1.95209,1.95238,8552899.0
2008-05-13 19:27:00,1.95245,1.9526,1.95242,1.9526,6781899.0
2008-05-13 19:28:00,1.95265,1.95265,1.95205,1.95205,8469428.0
2008-05-13 19:29:00,1.95204,1.95204,1.95168,1.95177,7391125.0
2008-05-13 19:30:00,1.95168,1.95183,1.95127,1.95177,3841780.0
2008-05-13 19:31:00,1.95177,1.9518,1.95172,1.95172,9060279.0
2008-05-13 19:32:00,1.95169,1.95179,1.95169,1.95176,14070685.0
2008-05-13 19:33:00,1.95178,1.95232,1.95178,1.95231,6056322.0
2008-05-13 19:34:00,1.95229,1.95257,1.95229,1.95257,11884765.0
2008-05-13 19:35:00,1.9526,1.9526,1.95207,1.95207,4696296.0
2008-05-13 19:36:00,1.95185,1.95185,1.95166,1.95166,6105241.0
2008-05-13 19:37:00,1.95166,1.95172,1.95161,1.95161,3577858.0
2008-05-13 19:38:00,1.95155,1.95155,1.9512,1.9512,12626081.0
2008-05-13 19:39:00,1.95118,1.95155,1.95118,1.95155,2515581.0
2008-05-13 19:40:00,1.95142,1.95164,1.95142,1.95164,6598866.0
2008-05-13 19:41:00,1.95155,1.95177,1.95147,1.95177,3227599.0
2008-05-13 19:42:00,1.95174,1.95183,1.95161,1.95183,3539091.0
2008-05-13 19:43:00,1.95185,1.95185,1.95173,1.95173,25336672.0
2008-05-13 19:44:00,1.95163,1.95163,1.95147,1.9515,12720111.0
2008-05-13 19:45:00,1.95151,1.95151,1.95139,1.95144,2354824.0
2008-05-13 19:46:00,1.95151,1.95151,1.95136,1.95136,5865440.0
2008-05-13 19:47:00,1.95124,1.95125,1.95105,1.95105,7373250.0
2008-05-13 19:48:00,1.95082,1.95099,1.95082,1.95099,27696210.0
2008-05-13 19:49:00,1.95105,1.95115,1.95105,1.95115,11676798.0
2008-05-13 19:50:00,1.95124,1.95142,1.95119,1.95142,9147116.0
2008-05-13 19:51:00,1.95137,1.95137,1.95122,1.95129,8360759.0
2008-05-13 19:52:00,1.95123,1.95128,1.95114,1.95124,7431275.0
2008-05-13 19:53:00,1.9512,1.95124,1.95104,1.95121,23088941.0
2008-05-13 19:54:00,1.95113,1.9512,1.95106,1.95118,5483021.0
2008-05-13 19:55:00,1.95102,1.95103,1.9508,1.95103,11400297.0
2008-05-13 19:56:00,1.95112,1.95118,1.95095,1.95104,22426069.0
2008-05-13 19:57:00,1.9511,1.95115,1.95102,1.95115,13594350.0
2008-05-13 19:58:00,1.95134,1.95147,1.95118,1.95121,2923220.0
2008-05-13 19:59:00,1.95111,1.95131,1.95108,1.95131,1650079.0
2008-05-13 20:00:00,1.95124,1.9515,1.95118,1.9515,10515162.0
2008-05-13 20:01:00,1.95154,1.95158,1.95144,1.95155,8574324.0
2008-05-13 20:02:00,1.95157,1.9519,1.95157,1.9519,10634817.0
2008-05-13 20:03:00,1.9521,1.95247,1.9521,1.95247,8489104.0
2008-05-13 20:04:00,1.95248,1.95248,1.9522,1.95232,5800534.0
2008-05-13 20:05:00,1.95225,1.95225,1.95021,1.95021,1894988.0
2008-05-13 20:06:00,1.95168,1.95189,1.95168,1.95183,6131345.0
2008-05-13 20:07:00,1.95197,1.95223,1.95197,1.95201,1791521.0
2008-05-13 20:08:00,1.95202,1.95204,1.95174,1.95174,5243250.0
2008-05-13 20:09:00,1.952,1.952,1.95189,1.95191,593112.0
2008-05-13 20:10:00,1.95181,1.95181,1.95174,1.95177,10409480.0
2008-05-13 20:11:00,1.95183,1.95184,1.95173,1.95173,7278423.0
2008-05-13 20:12:00,1.95185,1.95246,1.95184,1.95246,3483649.0
2008-05-13 20:13:00,1.95242,1.95249,1.95233,1.95233,2779740.0
2008-05-13 20:14:00,1.95219,1.95219,1.95186,1.95186,15706774.0
2008-05-13 20:15:00,1.95175,1.95175,1.95154,1.95167,3872442.0
2008-05-13 20:16:00,1.9516,1.9516,1.9513,1.9513,1225972.0
2008-05-13 20:17:00,1.9515,1.95171,1.95128,1.95152,1055095.0
2008-05-13 20:18:00,1.9513,1.9513,1.95102,1.95102,2776560.0
2008-05-13 20:19:00,1.95129,1.95142,1.95129,1.95131,3221322.0
2008-05-13 20:20:00,1.95133,1.95133,1.95097,1.95097,1446587.0
2008-05-13 20:21:00,1.95103,1.95109,1.95098,1.95098,8572432.0
2008-05-13 20:22:00,1.95066,1.95066,1.95041,1.95059,7532017.0
2008-05-13 20:23:00,1.95066,1.95111,1.95066,1.95111,4945553.0
2008-05-13 20:24:00,1.95118,1.95154,1.95118,1.95154,3749402.0
2008-05-13 20:25:00,1.95177,1.95194,1.95177,1.9518,5002121.0
2008-05-13 20:26:00,1.95163,1.95176,1.95141,1.95176,3112303.0
2008-05-13 20:27:00,1.9518,1.95189,1.95163,1.95163,7462877.0
2008-05-13 20:28:00,1.95153,1.95169,1.9515,1.95169,7039630.0
2008-05-13 20:29:00,1.95175,1.95186,1.95142,1.95172,7811076.0
2008-05-13 20:30:00,1.95116,1.9517,1.95116,1.9517,20377736.0
2008-05-13 20:31:00,1.95175,1.95206,1.95163,1.95206,9123299.0
2008-05-13 20:32:00,1.95206,1.95227,1.95204,1.95227,1976242.0
2008-05-13 20:33:00,1.95215,1.95245,1.95215,1.95245,4653299.0
2008-05-13 20:34:00,1.9525,1.95288,1.9525,1.95262,13751059.0
2008-05-13 20:35:00,1.95242,1.95245,1.95231,1.95232,7545399.0
2008-05-13 20:36:00,1.9522,1.9522,1.95182,1.95193,5402518.0
2008-05-13 20:37:00,1.95203,1.95228,1.95203,1.95217,8102829.0
2008-05-13 20:38:00,1.95233,1.95252,1.95233,1.95252,4154393.0
2008-05-13 20:39:00,1.95245,1.95255,1.95243,1.95243,7377068.0
2008-05-13 20:40:00,1.95243,1.95244,1.95231,1.95231,5438046.0
2008-05-13 20:41:00,1.95225,1.95257,1.95225,1.95257,7664147.0
2008-05-13 20:42:00,1.95254,1.9528,1.95254,1.95278,8270279.0
2008-05-13 20:43:00,1.95281,1.95287,1.95268,1.9527,1434590.0
2008-05-13 20:44:00,1.95265,1.95265,1.95247,1.95257,2035507.0
2008-05-13 20:45:00,1.95245,1.95247,1.95231,1.95234,7642590.0
2008-05-13 20:46:00,1.9522,1.95231,1.95216,1.9522,1334023.0
2008-05-13 20:47:00,1.95221,1.95225,1.9522,1.95223,12619353.0
2008-05-13 20:48:00,1.9523,1.95273,1.95222,1.95273,6182199.0
2008-05-13 20:49:00,1.95293,1.9532,1.95285,1.9532,15172358.0
2008-05-13 20:50:00,1.95315,1.95336,1.95309,1.95312,11644623.0
2008-05-13 20:51:00,1.95309,1.95309,1.95268,1.95274,31178879.0
2008-05-13 20:52:00,1.95276,1.95276,1.95247,1.95247,2583730.0
2008-05-13 20:53:00,1.95239,1.95242,1.95227,1.95229,28155114.0
2008-05-13 20:54:00,1.95224,1.95224,1.95194,1.95194,12494975.0
2008-05-13 20:55:00,1.95199,1.95199,1.95139,1.95146,15293646.0
2008-05-13 20:56:00,1.95158,1.95174,1.95127,1.95127,5463904.0
2008-05-13 20:57:00,1.95129,1.95129,1.95103,1.95103,15628374.0
2008-05-13 20:58:00,1.95116,1.95116,1.95097,1.95097,2992764.0
2008-05-13 20:59:00,1.95105,1.9512,1.95096,1.9512,10216077.0
2008-05-13 21:00:00,1.95132,1.95143,1.95127,1.95139,13402854.0
2008-05-13 21:01:00,1.95142,1.95155,1.9514,1.9514,22532341.0
2008-05-13 21:02:00,1.95147,1.95157,1.95128,1.9514,3313507.0
2008-05-13 21:03:00,1.95148,1.95155,1.95134,1.95145,6644100.0
2008-05-13 21:04:00,1.95127,1.95144,1.95127,1.95144,9813469.0
2008-05-13 21:05:00,1.95161,1.95167,1.95145,1.9516,1843169.0
2008-05-13 21:06:00,1.95156,1.95157,1.95151,1.95151,2216501.0
2008-05-13 21:07:00,1.95148,1.95152,1.95141,1.95141,5770312.0
2008-05-13 21:08:00,1.95153,1.95188,1.95153,1.95188,4732737.0
2008-05-13 21:09:00,1.95185,1.95185,1.95172,1.95172,6015704.0
2008-05-13 21:10:00,1.95182,1.95202,1.95182,1.95202,6428411.0
2008-05-13 21:11:00,1.9519,1.95199,1.95173,1.95173,5710690.0
2008-05-13 21:12:00,1.95163,1.95186,1.95163,1.95178,8267031.0
2008-05-13 21:13:00,1.95176,1.95178,1.95163,1.95164,7321992.0
2008-05-13 21:14:00,1.95172,1.95178,1.95171,1.95176,1216688.0
2008-05-13 21:15:00,1.95185,1.95199,1.95185,1.95199,3855341.0
2008-05-13 21:16:00,1.95205,1.95224,1.95205,1.95224,9019128.0
2008-05-13 21:17:00,1.95231,1.95242,1.95231,1.95242,7936365.0
2008-05-13 21:18:00,1.95242,1.95252,1.95242,1.95244,16735704.0
2008-05-13 21:19:00,1.95245,1.95249,1.95226,1.95233,6462387.0
2008-05-13 21:20:00,1.9524,1.95248,1.95226,1.95226,1935096.0
2008-05-13 21:21:00,1.95239,1.95242,1.95219,1.95219,12142422.0
2008-05-13 21:22:00,1.95219,1.95237,1.95208,1.95237,8909212.0
2008-05-13 21:23:00,1.95229,1.95229,1.95174,1.95223,10228730.0
2008-05-13 21:24:00,1.95214,1.95214,1.9517,1.9517,4601943.0
2008-05-13 21:25:00,1.95184,1.95203,1.95184,1.95203,4099533.0
2008-05-13 21:26:00,1.95203,1.95203,1.95154,1.95154,9139320.0
2008-05-13 21:27:00,1.95168,1.95172,1.95162,1.95162,7104943.0
2008-05-13 21:28:00,1.95177,1.95202,1.95177,1.95202,33479467.0
2008-05-13 21:29:00,1.95192,1.95201,1.9519,1.95192,11501176.0
2008-05-13 21:30:00,1.9518,1.95192,1.95137,1.95181,3555545.0
2008-05-13 21:31:00,1.95173,1.95173,1.95145,1.95158,11295078.0
2008-05-13 21:32:00,1.9516,1.95167,1.95157,1.95167,12151924.0
2008-05-13 21:33:00,1.9518,1.95204,1.95151,1.95204,14437878.0
2008-05-13 21:34:00,1.95199,1.95202,1.95196,1.952,8040663.0
2008-05-13 21:35:00,1.95198,1.95203,1.95187,1.95193,15288488.0
2008-05-13 21:36:00,1.95191,1.95207,1.95191,1.95207,4658907.0
2008-05-13 21:37:00,1.95211,1.95224,1.95206,1.95224,3438732.0
2008-05-13 21:38:00,1.95223,1.95223,1.95185,1.95185,13726340.0
2008-05-13 21:39:00,1.95174,1.95183,1.9515,1.95183,2563433.0
2008-05-13 21:40:00,1.95184,1.9519,1.95169,1.95181,6110735.0
2008-05-13 21:41:00,1.95181,1.95186,1.95127,1.95127,10106057.0
2008-05-13 21:42:00,1.95162,1.95162,1.95128,1.95128,5625372.0
2008-05-13 21:43:00,1.95127,1.9517,1.95127,1.95157,4634419.0
2008-05-13 21:44:00,1.95183,1.95198,1.95165,1.95198,14815009.0
2008-05-13 21:45:00,1.95198,1.95215,1.95188,1.95201,23925845.0
2008-05-13 21:46:00,1.95193,1.95194,1.95184,1.95194,3384540.0
2008-05-13 21:47:00,1.95188,1.95188,1.95164,1.95164,7645707.0
2008-05-13 21:48:00,1.95149,1.95149,1.9512,1.95132,37518402.0
2008-05-13 21:49:00,1.95148,1.95166,1.95148,1.9516,6003186.0
2008-05-13 21:50:00,1.95155,1.95161,1.95131,1.95131,3604555.0
2008-05-13 21:51:00,1.95136,1.95136,1.9509,1.9509,18326033.0
2008-05-13 21:52:00,1.95077,1.95077,1.95014,1.95014,2251303.0
2008-05-13 21:53:00,1.95017,1.95017,1.94997,1.95014,9029055.0
2008-05-13 21:54:00,1.95012,1.95013,1.94997,1.95008,9084141.0
2008-05-13 21:55:00,1.95011,1.95018,1.95011,1.95017,6267315.0
2008-05-13 21:56:00,1.9501,1.9501,1.94992,1.95004,9478569.0
2008-05-13 21:57:00,1.95016,1.9503,1.95012,1.95012,6342135.0
2008-05-13 21:58:00,1.95006,1.9501,1.94992,1.9501,12478762.0
2008-05-13 21:59:00,1.95014,1.95022,1.94997,1.95022,1623400.0
2008-05-13 22:00:00,1.94971,1.95024,1.94971,1.95015,4847110.0
2008-05-13 22:01:00,1.95018,1.9502,1.94997,1.9502,8933488.0
2008-05-13 22:02:00,1.95037,1.95037,1.95006,1.95019,7390214.0
2008-05-13 22:03:00,1.95013,1.95013,1.94982,1.9499,9342392.0
2008-05-13 22:04:00,1.94981,1.95002,1.94981,1.95002,6253977.0
2008-05-13 22:05:00,1.94999,1.94999,1.94984,1.94987,4746894.0
2008-05-13 22:06:00,1.94975,1.95003,1.94975,1.94987,3368157.0
2008-05-13 22:07:00,1.95013,1.95013,1.94995,1.94995,12829349.0
2008-05-13 22:08:00,1.9499,1.94998,1.94984,1.94996,10506743.0
2008-05-13 22:09:00,1.95008,1.95036,1.95008,1.95035,3664561.0
2008-05-13 22:10:00,1.95039,1.95056,1.95033,1.95056,1894017.0
2008-05-13 22:11:00,1.9504,1.95054,1.95025,1.95054,14108817.0
2008-05-13 22:12:00,1.95048,1.95048,1.95035,1.95046,18867406.0
2008-05-13 22:13:00,1.95047,1.95061,1.95047,1.95053,4843814.0
2008-05-13 22:14:00,1.95052,1.95074,1.95045,1.95074,2423059.0
2008-05-13 22:15:00,1.95083,1.95084,1.95056,1.95056,4121811.0
2008-05-13 22:16:00,1.95047,1.95047,1.95043,1.95043,1767971.0
2008-05-13 22:17:00,1.95034,1.95035,1.95002,1.95035,8380770.0
2008-05-13 22:18:00,1.95048,1.95059,1.95043,1.95057,7278968.0
2008-05-13 22:19:00,1.95062,1.95075,1.95059,1.9506,8928401.0
2008-05-13 22:20:00,1.95051,1.95051,1.95029,1.95029,971355.0
2008-05-13 22:21:00,1.9502,1.95047,1.95009,1.95014,9642167.0
2008-05-13 22:22:00,1.95027,1.95041,1.95003,1.95041,8260216.0
2008-05-13 22:23:00,1.95038,1.95045,1.95028,1.95045,4624041.0
2008-05-13 22:24:00,1.95033,1.95035,1.9502,1.9502,6420652.0
2008-05-13 22:25:00,1.95011,1.95046,1.95011,1.95046,7310562.0
2008-05-13 22:26:00,1.95041,1.95042,1.95028,1.95042,10760007.0
2008-05-13 22:27:00,1.95036,1.9504,1.95005,1.9504,4857636.0
2008-05-13 22:28:00,1.95048,1.95067,1.95048,1.95065,9480766.0
2008-05-13 22:29:00,1.95063,1.95067,1.95022,1.95022,8980775.0
2008-05-13 22:30:00,1.95041,1.95042,1.95011,1.95011,4003327.0
2008-05-13 22:31:00,1.95002,1.9503,1.94983,1.9499,14764376.0
2008-05-13 22:32:00,1.94986,1.94997,1.9495,1.94997,3536638.0
2008-05-13 22:33:00,1.94995,1.94995,1.94987,1.94987,7071230.0
2008-05-13 22:34:00,1.94984,1.94984,1.94963,1.94977,2038876.0
2008-05-13 22:35:00,1.94984,1.94984,1.94941,1.94947,2540569.0
2008-05-13 22:36:00,1.94972,1.94981,1.94962,1.94981,6952459.0
2008-05-13 22:37:00,1.94995,1.95021,1.94993,1.95021,6403976.0
2008-05-13 22:38:00,1.95007,1.95007,1.94942,1.94942,6360978.0
2008-05-13 22:39:00,1.94934,1.94975,1.94934,1.94975,2012509.0
2008-05-13 22:40:00,1.94982,1.94999,1.94982,1.94997,6538037.0
2008-05-13 22:41:00,1.95015,1.95032,1.95003,1.95019,9958984.0
2008-05-13 22:42:00,1.95013,1.9502,1.94991,1.95016,3015754.0
2008-05-13 22:43:00,1.95038,1.95066,1.95038,1.95066,7498266.0
2008-05-13 22:44:00,1.95066,1.95071,1.95053,1.95053,9560293.0
2008-05-13 22:45:00,1.95062,1.95062,1.95044,1.95044,5689734.0
2008-05-13 22:46:00,1.95042,1.95051,1.95041,1.95046,2511711.0
2008-05-13 22:47:00,1.95049,1.95074,1.95049,1.95074,4146234.0
2008-05-13 22:48:00,1.95078,1.95126,1.95078,1.95126,9118669.0
2008-05-13 22:49:00,1.95148,1.95169,1.95148,1.95154,2237536.0
2008-05-13 22:50:00,1.95151,1.95151,1.95125,1.95125,13088522.0
2008-05-13 22:51:00,1.95122,1.95122,1.95098,1.95102,7512398.0
2008-05-13 22:52:00,1.95106,1.95132,1.94984,1.95127,1145694.0
2008-05-13 22:53:00,1.95127,1.95142,1.95116,1.95142,3884103.0
2008-05-13 22:54:00,1.95152,1.9516,1.95105,1.95155,6898756.0
2008-05-13 22:55:00,1.95163,1.95188,1.95159,1.95188,12649033.0
2008-05-13 22:56:00,1.95181,1.95185,1.95149,1.95149,7125857.0
2008-05-13 22:57:00,1.95189,1.95199,1.95189,1.95199,4801006.0
2008-05-13 22:58:00,1.95197,1.95197,1.9518,1.95194,4490764.0
2008-05-13 22:59:00,1.95189,1.95203,1.95186,1.9519,4301785.0
2008-05-13 23:00:00,1.95191,1.95207,1.95186,1.95207,9315215.0
2008-05-13 23:01:00,1.95199,1.95233,1.95199,1.95217,7776056.0
2008-05-13 23:02:00,1.95222,1.95305,1.95222,1.95305,19822994.0
2008-05-13 23:03:00,1.95302,1.95302,1.95267,1.95267,8104439.0
2008-05-13 23:04:00,1.95265,1.95271,1.9525,1.95269,17824647.0
2008-05-13 23:05:00,1.95276,1.9528,1.95262,1.95263,4739470.0
2008-05-13 23:06:00,1.95274,1.9529,1.95274,1.9529,3037941.0
2008-05-13 23:07:00,1.95294,1.95311,1.95294,1.95305,9782660.0
2008-05-13 23:08:00,1.95318,1.95318,1.95275,1.95275,3018220.0
2008-05-13 23:09:00,1.95276,1.95291,1.95256,1.95258,8890031.0
2008-05-13 23:10:00,1.95268,1.95294,1.9525,1.95294,1875143.0
2008-05-13 23:11:00,1.95293,1.95299,1.95283,1.95283,2488278.0
2008-05-13 23:12:00,1.9529,1.9529,1.95266,1.95277,4290563.0
2008-05-13 23:13:00,1.95266,1.95266,1.95218,1.95218,3009498.0
2008-05-13 23:14:00,1.95218,1.95227,1.9521,1.95227,13409762.0
2008-05-13 23:15:00,1.95228,1.95247,1.95198,1.95198,6848193.0
2008-05-13 23:16:00,1.9525,1.9525,1.95192,1.95221,9746973.0
2008-05-13 23:17:00,1.95232,1.95257,1.95226,1.95257,17076848.0
2008-05-13 23:18:00,1.95273,1.95277,1.9525,1.95277,4635498.0
2008-05-13 23:19:00,1.95258,1.95266,1.95247,1.95247,8975508.0
2008-05-13 23:20:00,1.95246,1.95259,1.95231,1.95259,1699397.0
2008-05-13 23:21:00,1.95266,1.95279,1.95266,1.95279,15408975.0
2008-05-13 23:22:00,1.95284,1.95293,1.95268,1.95268,4090675.0
2008-05-13 23:23:00,1.95278,1.95278,1.95256,1.95274,4940922.0
2008-05-13 23:24:00,1.95277,1.95286,1.95246,1.95254,1914863.0
2008-05-13 23:25:00,1.95251,1.95271,1.95251,1.95268,4134277.0
2008-05-13 23:26:00,1.95258,1.95258,1.95222,1.95222,8434852.0
2008-05-13 23:27:00,1.95221,1.95221,1.95198,1.95198,1983140.0
2008-05-13 23:28:00,1.95205,1.95232,1.9518,1.95232,9144710.0
2008-05-13 23:29:00,1.95227,1.95227,1.95213,1.95213,3940881.0
2008-05-13 23:30:00,1.95223,1.95233,1.95215,1.95231,16738031.0
2008-05-13 23:31:00,1.95231,1.95231,1.95195,1.95211,9293526.0
2008-05-13 23:32:00,1.95214,1.95214,1.95203,1.95214,8523218.0
2008-05-13 23:33:00,1.9521,1.9521,1.95175,1.95175,2562649.0
2008-05-13 23:34:00,1.95199,1.95211,1.95198,1.95211,4695540.0
2008-05-13 23:35:00,1.95213,1.95213,1.95195,1.95204,3355140.0
2008-05-13 23:36:00,1.95209,1.95227,1.95197,1.95227,5944740.0
2008-05-13 23:37:00,1.95226,1.9525,1.95226,1.95247,22641471.0
2008-05-13 23:38:00,1.95238,1.95238,1.95215,1.95215,5168356.0
2008-05-13 23:39:00,1.95204,1.95204,1.95181,1.95186,3014681.0
2008-05-13 23:40:00,1.952,1.95216,1.95199,1.95215,4295907.0
2008-05-13 23:41:00,1.95212,1.95221,1.95192,1.95192,3946339.0
2008-05-13 23:42:00,1.95173,1.95182,1.95163,1.95163,5644199.0
2008-05-13 23:43:00,1.95171,1.95176,1.95141,1.95141,6333988.0
2008-05-13 23:44:00,1.95164,1.95164,1.95074,1.95074,7896673.0
2008-05-13 23:45:00,1.95072,1.95072,1.95051,1.95067,19033819.0
2008-05-13 23:46:00,1.95069,1.9508,1.95069,1.95077,2884810.0
2008-05-13 23:47:00,1.95081,1.95124,1.95081,1.95124,4798629.0
2008-05-13 23:48:00,1.95136,1.95147,1.95134,1.95136,6640799.0
2008-05-13 23:49:00,1.95132,1.95175,1.95132,1.95175,4101209.0
2008-05-13 23:50:00,1.95171,1.95176,1.95146,1.95173,8705039.0
2008-05-13 23:51:00,1.95166,1.95166,1.95145,1.95155,10313080.0
2008-05-13 23:52:00,1.95153,1.95168,1.95149,1.95168,6576285.0
2008-05-13 23:53:00,1.95174,1.95203,1.95174,1.95201,2987770.0
2008-05-13 23:54:00,1.95207,1.9523,1.95207,1.95226,5106789.0
2008-05-13 23:55:00,1.95203,1.95203,1.95158,1.95163,3194958.0
2008-05-13 23:56:00,1.95167,1.95167,1.95125,1.95143,7188107.0
2008-05-13 23:57:00,1.9514,1.95157,1.95134,1.95157,8247013.0
2008-05-13 23:58:00,1.95156,1.95183,1.95152,1.95152,6713811.0
2008-05-13 23:59:00,1.95135,1.95157,1.95135,1.95157,30840812.0
2008-05-14 00:00:00,1.95169,1.95256,1.95169,1.95256,9369087.0
2008-05-14 00:01:00,1.95254,1.95263,1.95254,1.95257,12505555.0
2008-05-14 00:02:00,1.95258,1.9527,1.95248,1.9526,7904775.0
2008-05-14 00:03:00,1.95261,1.95296,1.95261,1.95296,4276427.0
2008-05-14 00:04:00,1.95297,1.953,1.9527,1.953,1168690.0
2008-05-14 00:06:00,1.95276,1.95276,1.95256,1.95257,4028544.0
2008-05-14 00:07:00,1.9526,1.9526,1.95247,1.95254,6839228.0
2008-05-14 00:08:00,1.95256,1.95273,1.95256,1.95273,4970206.0
2008-05-14 00:09:00,1.95277,1.9529,1.95274,1.9529,47475642.0
2008-05-14 00:10:00,1.95292,1.95302,1.95287,1.95302,4013425.0
2008-05-14 00:11:00,1.95301,1.95328,1.95301,1.95326,8781941.0
2008-05-14 00:12:00,1.95337,1.95365,1.95325,1.95365,3744272.0
2008-05-14 00:13:00,1.95353,1.95353,1.95291,1.953,9876361.0
2008-05-14 00:14:00,1.95294,1.95298,1.95273,1.95273,5144198.0
2008-05-14 00:15:00,1.95259,1.95276,1.95252,1.95258,6120680.0
2008-05-14 00:16:00,1.95271,1.9528,1.95255,1.95275,6796008.0
2008-05-14 00:17:00,1.95281,1.95301,1.95264,1.95273,720341.0
2008-05-14 00:18:00,1.95283,1.95284,1.95137,1.95273,10166014.0
2008-05-14 00:19:00,1.95276,1.95285,1.95273,1.95285,1103270.0
2008-05-14 00:20:00,1.95282,1.95298,1.95255,1.95298,14368581.0
2008-05-14 00:21:00,1.95296,1.95296,1.95276,1.95283,3289537.0
2008-05-14 00:22:00,1.9529,1.95295,1.95279,1.95295,4429536.0
2008-05-14 00:23:00,1.953,1.95306,1.9528,1.9528,4101909.0
2008-05-14 00:24:00,1.95295,1.95296,1.95289,1.95296,2563919.0
2008-05-14 00:25:00,1.95295,1.95313,1.9528,1.95313,7698927.0
2008-05-14 00:26:00,1.95326,1.95331,1.95298,1.95298,2390034.0
2008-05-14 00:27:00,1.95315,1.95342,1.95315,1.95342,4866355.0
2008-05-14 00:28:00,1.9535,1.95365,1.95343,1.95365,1620408.0
2008-05-14 00:29:00,1.95371,1.95402,1.95371,1.9539,13839006.0
2008-05-14 00:30:00,1.95397,1.95397,1.95366,1.95366,9369737.0
2008-05-14 00:31:00,1.95361,1.95372,1.95361,1.95372,1226631.0
2008-05-14 00:32:00,1.95374,1.95422,1.95374,1.95422,18553466.0
2008-05-14 00:34:00,1.95438,1.95446,1.95424,1.95424,19792737.0
2008-05-14 00:35:00,1.95411,1.95411,1.95378,1.95383,6697746.0
2008-05-14 00:36:00,1.95394,1.95407,1.9538,1.9538,9372462.0
2008-05-14 00:37:00,1.95353,1.95375,1.95351,1.95367,13715954.0
2008-05-14 00:38:00,1.95386,1.95386,1.95341,1.95341,3606747.0
2008-05-14 00:39:00,1.95328,1.95346,1.95328,1.95334,11057514.0
2008-05-14 00:40:00,1.95351,1.95358,1.95345,1.95358,4407903.0
2008-05-14 00:41:00,1.95357,1.95368,1.95351,1.95368,10559533.0
2008-05-14 00:42:00,1.95358,1.95358,1.95319,1.95341,3345469.0
2008-05-14 00:43:00,1.95352,1.9536,1.95351,1.95352,11306471.0
2008-05-14 00:44:00,1.95347,1.95347,1.95337,1.95341,11787283.0
2008-05-14 00:45:00,1.95344,1.95344,1.95325,1.95343,35507844.0
2008-05-14 00:46:00,1.9535,1.9536,1.95344,1.95348,8430880.0
2008-05-14 00:48:00,1.95333,1.95333,1.95297,1.95297,630221.0
2008-05-14 00:49:00,1.95283,1.95285,1.95264,1.95285,7040438.0
2008-05-14 00:50:00,1.95285,1.95288,1.9527,1.9527,4741704.0
2008-05-14 00:51:00,1.95266,1.95284,1.95249,1.95284,2873868.0
2008-05-14 00:52:00,1.95281,1.95318,1.95281,1.95313,7966253.0
2008-05-14 00:53:00,1.95301,1.95301,1.95268,1.9528,11563241.0
2008-05-14 00:54:00,1.95287,1.95307,1.9528,1.95281,14564076.0
2008-05-14 00:56:00,1.95287,1.95318,1.95287,1.95318,4194881.0
2008-05-14 00:57:00,1.95333,1.95344,1.95333,1.9534,4415994.0
2008-05-14 00:58:00,1.95328,1.95328,1.95301,1.95301,3319516.0
2008-05-14 00:59:00,1.953,1.953,1.9529,1.95291,5955634.0
2008-05-14 01:00:00,1.95294,1.95294,1.95253,1.95293,7181400.0
2008-05-14 01:01:00,1.95286,1.95289,1.95277,1.95279,4259370.0
2008-05-14 01:02:00,1.95282,1.95289,1.95278,1.95289,6513408.0
2008-05-14 01:03:00,1.95288,1.95303,1.95283,1.95303,7728372.0
2008-05-14 01:04:00,1.95321,1.95322,1.95268,1.95292,14342728.0
2008-05-14 01:05:00,1.95289,1.95289,1.95276,1.95284,15964982.0
2008-05-14 01:06:00,1.95286,1.95288,1.95271,1.95282,6603467.0
2008-05-14 01:07:00,1.95305,1.95317,1.95291,1.95291,3914745.0
2008-05-14 01:08:00,1.95302,1.95306,1.9525,1.95306,9166919.0
2008-05-14 01:09:00,1.95315,1.95376,1.95315,1.95376,6909505.0
2008-05-14 01:10:00,1.9537,1.9537,1.95316,1.95366,7240433.0
2008-05-14 01:11:00,1.9536,1.95368,1.95352,1.95354,315778.0
2008-05-14 01:12:00,1.95356,1.95369,1.95356,1.95367,22790108.0
2008-05-14 01:13:00,1.95375,1.95417,1.95367,1.95417,11318132.0
2008-05-14 01:14:00,1.95425,1.95425,1.95402,1.95413,3703126.0
2008-05-14 01:15:00,1.95406,1.95406,1.9538,1.9538,2116105.0
2008-05-14 01:16:00,1.95376,1.95378,1.95354,1.95363,7556175.0
2008-05-14 01:17:00,1.95366,1.95374,1.95346,1.95355,5783566.0
2008-05-14 01:18:00,1.95367,1.95371,1.95353,1.95371,14848791.0
2008-05-14 01:19:00,1.95367,1.95379,1.95352,1.95379,12398960.0
2008-05-14 01:20:00,1.95382,1.95382,1.9535,1.9535,10378977.0
2008-05-14 01:21:00,1.9533,1.95331,1.95304,1.95331,8668175.0
2008-05-14 01:22:00,1.95348,1.9536,1.95336,1.95336,5193316.0
2008-05-14 01:23:00,1.95348,1.95368,1.95341,1.95368,3610503.0
2008-05-14 01:24:00,1.95367,1.95396,1.95367,1.95393,9194775.0
2008-05-14 01:25:00,1.95384,1.95384,1.95355,1.95358,9628410.0
2008-05-14 01:26:00,1.95356,1.95385,1.95356,1.95361,5449073.0
2008-05-14 01:27:00,1.95352,1.95396,1.95352,1.95396,3317026.0
2008-05-14 01:28:00,1.95394,1.95394,1.95362,1.95373,1439433.0
2008-05-14 01:29:00,1.95366,1.95366,1.95324,1.95362,9135203.0
2008-05-14 01:30:00,1.95362,1.9537,1.95346,1.95348,10500445.0
2008-05-14 01:31:00,1.95345,1.95351,1.95327,1.95351,3782073.0
2008-05-14 01:32:00,1.95374,1.9539,1.95373,1.95373,4464364.0
2008-05-14 01:33:00,1.9535,1.9535,1.95327,1.95334,3869114.0
2008-05-14 01:34:00,1.95353,1.95353,1.95339,1.95348,3859251.0
2008-05-14 01:35:00,1.95346,1.95355,1.95334,1.95334,11768871.0
2008-05-14 01:36:00,1.95319,1.95333,1.95269,1.95308,6707497.0
2008-05-14 01:37:00,1.95306,1.95306,1.95269,1.95269,7390553.0
2008-05-14 01:38:00,1.95274,1.95274,1.95258,1.95262,2066437.0
2008-05-14 01:39:00,1.95262,1.95263,1.95249,1.95249,2076982.0
2008-05-14 01:40:00,1.95234,1.95234,1.95205,1.95208,10491773.0
2008-05-14 01:41:00,1.95205,1.95206,1.95195,1.95195,7799170.0
2008-05-14 01:42:00,1.95179,1.95179,1.95145,1.95145,9640033.0
2008-05-14 01:43:00,1.95147,1.95179,1.95147,1.95179,4950366.0
2008-05-14 01:44:00,1.95181,1.95184,1.95167,1.95175,2487843.0
2008-05-14 01:45:00,1.95173,1.95197,1.95168,1.95171,5125794.0
2008-05-14 01:46:00,1.95158,1.95158,1.95137,1.95137,5575963.0
2008-05-14 01:47:00,1.95133,1.95133,1.95105,1.95119,8255212.0
2008-05-14 01:48:00,1.95136,1.95149,1.95118,1.95121,5494095.0
2008-05-14 01:49:00,1.95121,1.95127,1.94974,1.94974,7594499.0
2008-05-14 01:50:00,1.95115,1.95115,1.95099,1.95101,18422902.0
2008-05-14 01:51:00,1.95103,1.9511,1.95103,1.95109,2940827.0
2008-05-14 01:52:00,1.95113,1.95118,1.95099,1.95107,5452387.0
2008-05-14 01:53:00,1.95109,1.9511,1.951,1.95105,2867416.0
2008-05-14 01:54:00,1.95127,1.95136,1.9512,1.95123,7741060.0
2008-05-14 01:55:00,1.95117,1.95117,1.95105,1.95116,2587611.0
2008-05-14 01:56:00,1.95123,1.95137,1.95118,1.95137,21030689.0
2008-05-14 01:57:00,1.95126,1.95161,1.95126,1.95161,4869688.0
2008-05-14 01:58:00,1.95144,1.95165,1.95144,1.95144,9726669.0
2008-05-14 01:59:00,1.95148,1.95154,1.95138,1.95154,4568223.0
2008-05-14 02:00:00,1.95156,1.95181,1.95148,1.95181,4444662.0
2008-05-14 02:01:00,1.95187,1.95216,1.95187,1.95208,10003776.0
2008-05-14 02:02:00,1.95233,1.95254,1.95233,1.9525,5315672.0
2008-05-14 02:03:00,1.95267,1.95275,1.95251,1.95275,22264122.0
2008-05-14 02:04:00,1.95275,1.95283,1.95264,1.95279,2857662.0
2008-05-14 02:05:00,1.95276,1.95278,1.9526,1.95278,7432608.0
2008-05-14 02:06:00,1.95276,1.95293,1.95276,1.9529,2879511.0
2008-05-14 02:07:00,1.95293,1.95308,1.95289,1.95308,5506903.0
2008-05-14 02:08:00,1.95317,1.95354,1.95317,1.95347,2718206.0
2008-05-14 02:09:00,1.95328,1.95328,1.95307,1.95311,19376211.0
2008-05-14 02:10:00,1.95164,1.95317,1.95164,1.95316,8278285.0
2008-05-14 02:11:00,1.95314,1.95314,1.95281,1.95281,5586267.0
2008-05-14 02:12:00,1.95272,1.95276,1.95261,1.95261,7964506.0
2008-05-14 02:13:00,1.95254,1.95257,1.95245,1.95245,5081066.0
2008-05-14 02:14:00,1.95237,1.95237,1.9521,1.9521,5059515.0
2008-05-14 02:15:00,1.95218,1.95232,1.95207,1.95207,2425744.0
2008-05-14 02:16:00,1.95195,1.95195,1.95162,1.95162,5043672.0
2008-05-14 02:17:00,1.95165,1.9519,1.95164,1.9519,9100379.0
2008-05-14 02:18:00,1.95196,1.95196,1.9519,1.9519,7120578.0
2008-05-14 02:19:00,1.95185,1.95185,1.95166,1.9518,11205567.0
2008-05-14 02:20:00,1.95185,1.95185,1.95147,1.95147,2218289.0
2008-05-14 02:21:00,1.95133,1.95133,1.9511,1.9511,2178408.0
2008-05-14 02:22:00,1.95113,1.95138,1.95113,1.95138,7244930.0
2008-05-14 02:23:00,1.95139,1.95144,1.95074,1.9511,7005950.0
2008-05-14 02:24:00,1.95133,1.95148,1.95121,1.95121,11085974.0
2008-05-14 02:25:00,1.95108,1.95123,1.95108,1.95123,4139496.0
2008-05-14 02:26:00,1.95132,1.95172,1.95132,1.95168,3829669.0
2008-05-14 02:27:00,1.95174,1.95182,1.95159,1.95182,4115759.0
2008-05-14 02:28:00,1.95186,1.95209,1.95186,1.95209,3716661.0
2008-05-14 02:29:00,1.95206,1.9521,1.9519,1.95206,10519379.0
2008-05-14 02:30:00,1.95202,1.95202,1.9515,1.95151,8776254.0
2008-05-14 02:31:00,1.95143,1.95149,1.95121,1.95149,1537034.0
2008-05-14 02:32:00,1.95158,1.95168,1.95156,1.95156,3224796.0
2008-05-14 02:33:00,1.95164,1.95164,1.9515,1.95155,5274996.0
2008-05-14 02:34:00,1.95165,1.95165,1.95152,1.95159,10187716.0
2008-05-14 02:35:00,1.95167,1.95171,1.9515,1.9515,8420894.0
2008-05-14 02:36:00,1.95151,1.95151,1.95137,1.9514,3296963.0
2008-05-14 02:37:00,1.95128,1.95146,1.95128,1.95137,5336328.0
2008-05-14 02:38:00,1.95142,1.95148,1.95126,1.95148,9331656.0
2008-05-14 02:39:00,1.95148,1.95148,1.95125,1.95125,10997007.0
2008-05-14 02:40:00,1.95131,1.95133,1.95113,1.95117,11297460.0
2008-05-14 02:41:00,1.95111,1.95111,1.95089,1.95095,11972923.0
2008-05-14 02:42:00,1.95091,1.95103,1.95091,1.95102,5331458.0
2008-05-14 02:43:00,1.95099,1.95099,1.95068,1.95068,7371159.0
2008-05-14 02:44:00,1.95065,1.95075,1.95061,1.95066,2118010.0
2008-05-14 02:45:00,1.95056,1.9507,1.95043,1.9507,3766403.0
2008-05-14 02:46:00,1.95084,1.95101,1.9508,1.95081,10750505.0
2008-05-14 02:47:00,1.9507,1.9507,1.95053,1.95063,23781807.0
2008-05-14 02:48:00,1.95067,1.95092,1.95067,1.9508,323145.0
2008-05-14 02:49:00,1.95087,1.95093,1.95041,1.95093,7218058.0
2008-05-14 02:50:00,1.95104,1.95121,1.95104,1.95118,6419088.0
2008-05-14 02:51:00,1.95125,1.95142,1.95083,1.95125,10058063.0
2008-05-14 02:52:00,1.95124,1.95185,1.95124,1.95185,3580015.0
2008-05-14 02:53:00,1.95179,1.95204,1.95179,1.95204,6695191.0
2008-05-14 02:54:00,1.95211,1.95233,1.95211,1.9522,15678071.0
2008-05-14 02:55:00,1.95217,1.95224,1.95181,1.9522,13868427.0
2008-05-14 02:56:00,1.95218,1.95241,1.95218,1.95235,7774241.0
2008-05-14 02:57:00,1.95231,1.95231,1.95212,1.95212,7078253.0
2008-05-14 02:58:00,1.95208,1.9521,1.95188,1.9521,4001287.0
2008-05-14 02:59:00,1.9521,1.9521,1.9516,1.95183,7957228.0
2008-05-14 03:00:00,1.95181,1.95202,1.95181,1.95202,6475627.0
2008-05-14 03:02:00,1.95202,1.95202,1.95183,1.95188,4570951.0
2008-05-14 03:04:00,1.9518,1.95205,1.95172,1.95205,3384095.0
2008-05-14 03:05:00,1.95206,1.95256,1.95206,1.95232,4414161.0
2008-05-14 03:06:00,1.95206,1.95206,1.95161,1.95163,12007519.0
2008-05-14 03:07:00,1.95161,1.95171,1.95157,1.95171,8584324.0
2008-05-14 03:08:00,1.95176,1.95176,1.95149,1.95159,2870425.0
2008-05-14 03:09:00,1.95169,1.95188,1.95169,1.95186,5128386.0
2008-05-14 03:10:00,1.9519,1.95197,1.9518,1.95197,7421144.0
2008-05-14 03:11:00,1.95199,1.95204,1.95189,1.95204,626339.0
2008-05-14 03:12:00,1.95195,1.95195,1.95176,1.95176,10515431.0
2008-05-14 03:13:00,1.95168,1.95173,1.95147,1.95173,8349885.0
2008-05-14 03:14:00,1.95191,1.95191,1.95165,1.95187,34695958.0
2008-05-14 03:15:00,1.95191,1.95197,1.95188,1.9519,11806173.0
2008-05-14 03:16:00,1.95186,1.95186,1.95147,1.95175,11805859.0
2008-05-14 03:18:00,1.95181,1.95181,1.9515,1.95167,10147542.0
2008-05-14 03:19:00,1.95185,1.95199,1.95185,1.95187,4174149.0
2008-05-14 03:20:00,1.95165,1.95166,1.95129,1.95129,10261240.0
2008-05-14 03:21:00,1.95127,1.95127,1.95083,1.95117,3898766.0
2008-05-14 03:22:00,1.95125,1.95156,1.95125,1.9513,14007304.0
2008-05-14 03:23:00,1.95151,1.95155,1.95141,1.95155,8535163.0
2008-05-14 03:24:00,1.95158,1.95165,1.95154,1.95159,7092814.0
2008-05-14 03:25:00,1.95155,1.95159,1.95146,1.95147,19842343.0
2008-05-14 03:26:00,1.95146,1.95147,1.95136,1.95147,48510129.0
2008-05-14 03:27:00,1.95149,1.95159,1.95149,1.95159,19583562.0
2008-05-14 03:28:00,1.9516,1.9516,1.95144,1.95144,1258987.0
2008-05-14 03:29:00,1.9513,1.95134,1.95118,1.95129,9163556.0
2008-05-14 03:30:00,1.95128,1.9515,1.95128,1.95147,13572975.0
2008-05-14 03:31:00,1.95157,1.95217,1.95157,1.95217,1683016.0
2008-05-14 03:32:00,1.9523,1.95249,1.9523,1.95235,5261493.0
2008-05-14 03:33:00,1.95233,1.95295,1.95233,1.95295,2239956.0
2008-05-14 03:34:00,1.9532,1.9534,1.95317,1.95331,7438576.0
2008-05-14 03:35:00,1.95329,1.95351,1.95329,1.95341,2647582.0
2008-05-14 03:36:00,1.95321,1.95352,1.95321,1.95345,3810412.0
2008-05-14 03:37:00,1.95327,1.95327,1.95269,1.95269,4114757.0
2008-05-14 03:38:00,1.95251,1.95251,1.95208,1.95208,3645319.0
2008-05-14 03:39:00,1.952,1.95225,1.95182,1.95225,15174336.0
2008-05-14 03:40:00,1.95241,1.95274,1.95233,1.95274,1177699.0
2008-05-14 03:41:00,1.9527,1.95271,1.95126,1.95266,10284281.0
2008-05-14 03:42:00,1.95244,1.95246,1.95234,1.95238,749573.0
2008-05-14 03:43:00,1.95227,1.95227,1.95198,1.95198,6660795.0
2008-05-14 03:44:00,1.95187,1.95211,1.95177,1.95211,2052015.0
2008-05-14 03:45:00,1.95228,1.95229,1.9522,1.9522,4822987.0
2008-05-14 03:46:00,1.95225,1.95242,1.95223,1.95236,9354387.0
2008-05-14 03:47:00,1.95243,1.95261,1.95243,1.95261,3565973.0
2008-05-14 03:48:00,1.95259,1.95259,1.95249,1.95252,9341135.0
2008-05-14 03:49:00,1.95245,1.95245,1.95218,1.95218,4065875.0
2008-05-14 03:50:00,1.95215,1.95218,1.95189,1.95196,51988219.0
2008-05-14 03:51:00,1.95198,1.95206,1.95191,1.95206,4776749.0
2008-05-14 03:52:00,1.952,1.952,1.95169,1.95191,6766154.0
2008-05-14 03:53:00,1.9519,1.95199,1.95181,1.95191,4164732.0
2008-05-14 03:54:00,1.95208,1.95239,1.95193,1.95193,3129729.0
2008-05-14 03:55:00,1.95193,1.95194,1.95178,1.95191,1193271.0
2008-05-14 03:56:00,1.95193,1.95226,1.95193,1.95198,4643747.0
2008-05-14 03:57:00,1.9521,1.95221,1.95203,1.9522,8690387.0
2008-05-14 03:58:00,1.95224,1.95226,1.95212,1.95212,12211265.0
2008-05-14 03:59:00,1.95216,1.95224,1.95216,1.95221,10233846.0
2008-05-14 04:00:00,1.95237,1.9528,1.95237,1.9528,28747960.0
2008-05-14 04:01:00,1.95294,1.95348,1.95294,1.95348,6753658.0
2008-05-14 04:02:00,1.9537,1.9537,1.95322,1.95328,7668788.0
2008-05-14 04:03:00,1.9533,1.9533,1.95303,1.95317,6679777.0
2008-05-14 04:04:00,1.95306,1.95318,1.95296,1.95306,3464120.0
2008-05-14 04:05:00,1.95312,1.95317,1.95299,1.95311,4985148.0
2008-05-14 04:06:00,1.95313,1.95324,1.9529,1.953,3810042.0
2008-05-14 04:07:00,1.95278,1.95286,1.9526,1.95286,7260195.0
2008-05-14 04:08:00,1.95303,1.95309,1.95288,1.95296,11022961.0
2008-05-14 04:09:00,1.95306,1.95316,1.953,1.953,8747023.0
2008-05-14 04:10:00,1.95309,1.95324,1.95295,1.95315,3876013.0
2008-05-14 04:11:00,1.95301,1.95301,1.95274,1.95286,6873820.0
2008-05-14 04:12:00,1.95289,1.95289,1.9526,1.95266,4973703.0
2008-05-14 04:13:00,1.95276,1.95297,1.95276,1.95296,2839099.0
2008-05-14 04:14:00,1.95295,1.95296,1.95281,1.95291,17956435.0
2008-05-14 04:15:00,1.95284,1.95332,1.95284,1.95332,7423779.0
2008-05-14 04:16:00,1.95316,1.95379,1.95316,1.95379,6935279.0
2008-05-14 04:17:00,1.95362,1.95376,1.95326,1.95326,5703515.0
2008-05-14 04:18:00,1.95329,1.95329,1.95303,1.95303,4009693.0
2008-05-14 04:19:00,1.95298,1.95301,1.95278,1.95297,4720776.0
2008-05-14 04:20:00,1.95292,1.95305,1.95292,1.95305,3098336.0
2008-05-14 04:21:00,1.95297,1.95297,1.95252,1.95282,5528836.0
2008-05-14 04:22:00,1.95301,1.95312,1.95301,1.95303,24020232.0
2008-05-14 04:23:00,1.9531,1.9531,1.9529,1.95306,5712800.0
2008-05-14 04:24:00,1.95306,1.95306,1.9529,1.95301,3106034.0
2008-05-14 04:25:00,1.95299,1.95303,1.95296,1.95303,4696949.0
2008-05-14 04:26:00,1.95278,1.95297,1.95278,1.95295,2521797.0
2008-05-14 04:27:00,1.95297,1.95297,1.95287,1.95293,8031678.0
2008-05-14 04:28:00,1.95292,1.95324,1.95272,1.95324,9302829.0
2008-05-14 04:29:00,1.95323,1.95363,1.95323,1.95332,9611727.0
2008-05-14 04:30:00,1.95305,1.95333,1.95304,1.95333,3756082.0
2008-05-14 04:31:00,1.95349,1.95374,1.95324,1.95374,8508291.0
2008-05-14 04:32:00,1.95379,1.95384,1.95372,1.95384,2095015.0
2008-05-14 04:33:00,1.95377,1.95377,1.95356,1.95361,8087107.0
2008-05-14 04:34:00,1.95354,1.95359,1.95351,1.95351,4412719.0
2008-05-14 04:35:00,1.95369,1.95369,1.95355,1.95355,1824720.0
2008-05-14 04:36:00,1.95358,1.95358,1.95334,1.95348,5064496.0
2008-05-14 04:37:00,1.95351,1.95367,1.95351,1.95367,3747070.0
2008-05-14 04:38:00,1.95367,1.95377,1.95356,1.95377,15435217.0
2008-05-14 04:40:00,1.9538,1.95393,1.9535,1.9535,9292378.0
2008-05-14 04:41:00,1.95351,1.95356,1.95305,1.95356,4560254.0
2008-05-14 04:42:00,1.95345,1.95361,1.95345,1.9535,16009043.0
2008-05-14 04:43:00,1.95341,1.95364,1.95319,1.95362,10080641.0
2008-05-14 04:44:00,1.95306,1.95361,1.95306,1.95347,6367571.0
2008-05-14 04:45:00,1.95343,1.95367,1.95343,1.95367,14856817.0
2008-05-14 04:46:00,1.95373,1.95376,1.95368,1.9537,2826616.0
2008-05-14 04:48:00,1.95351,1.95371,1.95351,1.9537,2666677.0
2008-05-14 04:49:00,1.95375,1.95376,1.95362,1.95374,1905053.0
2008-05-14 04:50:00,1.95364,1.95364,1.9534,1.9534,8336488.0
2008-05-14 04:52:00,1.95349,1.95377,1.95346,1.95346,8911150.0
2008-05-14 04:53:00,1.95325,1.95328,1.95287,1.95328,3092051.0
2008-05-14 04:54:00,1.95332,1.9535,1.95332,1.95337,4980001.0
2008-05-14 04:55:00,1.95323,1.95323,1.95304,1.95305,17322300.0
2008-05-14 04:56:00,1.95302,1.95313,1.95297,1.95313,8064120.0
2008-05-14 04:57:00,1.95323,1.95354,1.95323,1.95337,18251538.0
2008-05-14 04:58:00,1.95354,1.95374,1.95354,1.95359,8545117.0
2008-05-14 04:59:00,1.95368,1.95368,1.95343,1.95344,9682170.0
2008-05-14 05:00:00,1.95346,1.95357,1.95346,1.95353,3928212.0
2008-05-14 05:01:00,1.95361,1.95362,1.95348,1.95362,4706312.0
2008-05-14 05:02:00,1.95357,1.95357,1.95345,1.95346,4500379.0
2008-05-14 05:03:00,1.95313,1.95356,1.95313,1.95351,7525459.0
2008-05-14 05:04:00,1.95361,1.95361,1.95347,1.95357,12899276.0
2008-05-14 05:05:00,1.95361,1.95388,1.95328,1.95384,7051060.0
2008-05-14 05:06:00,1.95385,1.95385,1.95358,1.95358,4157235.0
2008-05-14 05:07:00,1.95344,1.95344,1.95164,1.95327,1267221.0
2008-05-14 05:08:00,1.95336,1.95343,1.9533,1.95342,7201302.0
2008-05-14 05:09:00,1.95343,1.95359,1.95343,1.95359,11972669.0
2008-05-14 05:10:00,1.95359,1.95359,1.9534,1.95347,2431577.0
2008-05-14 05:11:00,1.95349,1.95357,1.95349,1.95353,8440867.0
2008-05-14 05:12:00,1.95358,1.95363,1.95347,1.95363,4006023.0
2008-05-14 05:13:00,1.95361,1.95361,1.95346,1.95346,2781209.0
2008-05-14 05:14:00,1.95349,1.95385,1.95349,1.95385,6191896.0
2008-05-14 05:15:00,1.9537,1.95382,1.95367,1.95378,9234321.0
2008-05-14 05:16:00,1.95375,1.95378,1.95339,1.95378,7956563.0
2008-05-14 05:17:00,1.95384,1.95402,1.95384,1.95399,2987079.0
2008-05-14 05:18:00,1.95399,1.95404,1.9538,1.95404,9590703.0
2008-05-14 05:19:00,1.954,1.95425,1.954,1.95401,6169123.0
2008-05-14 05:20:00,1.95387,1.95387,1.95361,1.95361,1863434.0
2008-05-14 05:21:00,1.95364,1.95364,1.95342,1.95358,6207043.0
2008-05-14 05:22:00,1.95363,1.95363,1.95347,1.95358,6324290.0
2008-05-14 05:23:00,1.9535,1.9535,1.95335,1.95345,6364389.0
2008-05-14 05:24:00,1.95309,1.95345,1.95309,1.95345,2438400.0
2008-05-14 05:25:00,1.95341,1.95344,1.9529,1.95344,2112386.0
2008-05-14 05:26:00,1.95362,1.95387,1.95362,1.95384,7408309.0
2008-05-14 05:27:00,1.95374,1.95382,1.95369,1.95369,3479572.0
2008-05-14 05:28:00,1.95345,1.95355,1.95309,1.95334,15101131.0
2008-05-14 05:29:00,1.95337,1.95347,1.95335,1.95347,3901116.0
2008-05-14 05:30:00,1.95341,1.95364,1.95341,1.95364,8799505.0
2008-05-14 05:31:00,1.95363,1.95384,1.95363,1.95384,9737846.0
2008-05-14 05:32:00,1.95396,1.95396,1.9537,1.95391,5297312.0
2008-05-14 05:33:00,1.95385,1.95385,1.95361,1.9537,10842410.0
2008-05-14 05:34:00,1.95374,1.95387,1.95367,1.95373,7483430.0
2008-05-14 05:35:00,1.95361,1.95361,1.95348,1.95348,6880992.0
2008-05-14 05:36:00,1.95374,1.95423,1.95374,1.95397,4261790.0
2008-05-14 05:37:00,1.95378,1.95383,1.95364,1.95383,9081152.0
2008-05-14 05:38:00,1.95387,1.954,1.95382,1.95393,10333477.0
2008-05-14 05:40:00,1.95388,1.95388,1.95358,1.95371,8127809.0
2008-05-14 05:41:00,1.95362,1.95362,1.95338,1.95354,6996317.0
2008-05-14 05:42:00,1.95347,1.95347,1.95304,1.9534,7685254.0
2008-05-14 05:43:00,1.95344,1.95344,1.95333,1.95333,1918788.0
2008-05-14 05:44:00,1.95334,1.95351,1.95334,1.95348,4517547.0
2008-05-14 05:45:00,1.95348,1.95365,1.95348,1.95356,2280954.0
2008-05-14 05:46:00,1.95348,1.95348,1.95329,1.95329,4493336.0
2008-05-14 05:47:00,1.9533,1.95332,1.95316,1.95324,20108075.0
2008-05-14 05:48:00,1.95332,1.95332,1.95304,1.95318,13489642.0
2008-05-14 05:49:00,1.95324,1.95324,1.95295,1.95306,1896672.0
2008-05-14 05:50:00,1.95299,1.953,1.95282,1.95293,3349078.0
2008-05-14 05:51:00,1.953,1.95303,1.95284,1.95284,11251598.0
2008-05-14 05:52:00,1.95286,1.95305,1.95286,1.95298,12011375.0
2008-05-14 05:53:00,1.95277,1.95308,1.95277,1.95308,3176308.0
2008-05-14 05:54:00,1.95343,1.95355,1.95339,1.95339,4618949.0
2008-05-14 05:55:00,1.95325,1.95326,1.95311,1.95311,6161555.0
2008-05-14 05:56:00,1.95319,1.95339,1.95311,1.95339,9344261.0
2008-05-14 05:57:00,1.95349,1.95349,1.95328,1.95339,8194960.0
2008-05-14 05:58:00,1.95328,1.95331,1.95304,1.95329,8352178.0
2008-05-14 05:59:00,1.95336,1.95345,1.95259,1.95259,4645941.0
2008-05-14 06:00:00,1.95301,1.95301,1.95285,1.9529,1569715.0
2008-05-14 06:01:00,1.95286,1.95292,1.95264,1.95279,12179155.0
2008-05-14 06:02:00,1.95277,1.95298,1.95277,1.95292,5860952.0
2008-05-14 06:03:00,1.9529,1.95291,1.95284,1.95291,9620959.0
2008-05-14 06:04:00,1.95296,1.95302,1.95296,1.953,6554397.0
2008-05-14 06:05:00,1.95289,1.95289,1.9524,1.9524,8510531.0
2008-05-14 06:06:00,1.9522,1.9522,1.95178,1.95206,9300633.0
2008-05-14 06:07:00,1.95208,1.9523,1.95208,1.9523,2066934.0
2008-05-14 06:08:00,1.95241,1.95241,1.95211,1.95232,18337035.0
2008-05-14 06:09:00,1.9521,1.95222,1.95206,1.9521,3304506.0
2008-05-14 06:10:00,1.95214,1.95222,1.95207,1.95222,6246162.0
2008-05-14 06:11:00,1.95221,1.95223,1.95208,1.95209,34238367.0
2008-05-14 06:12:00,1.95197,1.95201,1.95175,1.95199,7793789.0
2008-05-14 06:13:00,1.95183,1.95183,1.9516,1.95177,3718455.0
2008-05-14 06:14:00,1.95198,1.95208,1.95188,1.95205,26350051.0
2008-05-14 06:15:00,1.9521,1.9521,1.95201,1.95208,15856801.0
2008-05-14 06:16:00,1.95199,1.95217,1.95199,1.95201,4628864.0
2008-05-14 06:17:00,1.95205,1.95217,1.95197,1.95197,5213023.0
2008-05-14 06:18:00,1.95152,1.95207,1.95152,1.95207,9684771.0
2008-05-14 06:19:00,1.95219,1.9525,1.95219,1.9525,6495944.0
2008-05-14 06:20:00,1.95254,1.95254,1.95233,1.95233,2377069.0
2008-05-14 06:21:00,1.95235,1.95276,1.95235,1.95276,12634702.0
2008-05-14 06:22:00,1.95286,1.95286,1.95249,1.95269,3725604.0
2008-05-14 06:23:00,1.95267,1.95304,1.95261,1.95302,4660773.0
2008-05-14 06:24:00,1.95331,1.95331,1.95303,1.95316,14044174.0
2008-05-14 06:25:00,1.95316,1.95316,1.95297,1.95313,7599872.0
2008-05-14 06:26:00,1.95319,1.95319,1.95262,1.95302,13785806.0
2008-05-14 06:27:00,1.95311,1.95321,1.95311,1.95316,12265998.0
2008-05-14 06:28:00,1.95307,1.95307,1.95288,1.95295,11819880.0
2008-05-14 06:29:00,1.95297,1.95297,1.95237,1.95263,3355870.0
2008-05-14 06:30:00,1.95261,1.95261,1.95229,1.95229,10796185.0
2008-05-14 06:31:00,1.9523,1.9523,1.9521,1.9521,31013864.0
2008-05-14 06:32:00,1.952,1.95217,1.952,1.952,6860038.0
2008-05-14 06:33:00,1.95182,1.95217,1.95182,1.95217,9921103.0
2008-05-14 06:34:00,1.95216,1.95218,1.95203,1.95203,4050522.0
2008-05-14 06:35:00,1.95178,1.95195,1.95154,1.95195,4862576.0
2008-05-14 06:36:00,1.95206,1.95217,1.95166,1.95217,10049843.0
2008-05-14 06:37:00,1.95226,1.95248,1.95224,1.95248,9498093.0
2008-05-14 06:38:00,1.95253,1.95259,1.95249,1.95254,11883365.0
2008-05-14 06:39:00,1.95231,1.9527,1.95231,1.95265,1969364.0
2008-05-14 06:40:00,1.95256,1.95258,1.95234,1.95256,5997573.0
2008-05-14 06:41:00,1.95247,1.95247,1.95188,1.95188,15387737.0
2008-05-14 06:42:00,1.95193,1.95208,1.95193,1.95208,7924478.0
2008-05-14 06:43:00,1.95216,1.95262,1.95216,1.95262,8411796.0
2008-05-14 06:44:00,1.95274,1.95293,1.95274,1.95289,3856498.0
2008-05-14 06:45:00,1.95291,1.95295,1.95275,1.95275,1308266.0
2008-05-14 06:46:00,1.95266,1.95278,1.95257,1.95257,7209526.0
2008-05-14 06:47:00,1.95247,1.95247,1.95203,1.95203,9122746.0
2008-05-14 06:48:00,1.95208,1.95223,1.95208,1.95213,5861325.0
2008-05-14 06:49:00,1.95209,1.95214,1.95192,1.95214,6609512.0
2008-05-14 06:50:00,1.95229,1.95261,1.95229,1.95261,6273547.0
2008-05-14 06:51:00,1.95261,1.95261,1.95197,1.95197,4764183.0
2008-05-14 06:52:00,1.95187,1.95192,1.95166,1.95166,6380969.0
2008-05-14 06:54:00,1.95177,1.95195,1.95174,1.95195,1759756.0
2008-05-14 06:55:00,1.95187,1.95187,1.95163,1.95163,9566649.0
2008-05-14 06:56:00,1.95189,1.95198,1.95177,1.95197,6394706.0
2008-05-14 06:57:00,1.95195,1.95217,1.95187,1.95207,3225453.0
2008-05-14 06:58:00,1.95208,1.9522,1.95201,1.95201,22559412.0
2008-05-14 06:59:00,1.95188,1.95195,1.9518,1.95195,13328216.0
2008-05-14 07:00:00,1.95188,1.95198,1.95177,1.95178,11076741.0
2008-05-14 07:01:00,1.95163,1.95176,1.95162,1.95167,2959618.0
2008-05-14 07:02:00,1.95149,1.95175,1.95149,1.95175,15080938.0
2008-05-14 07:03:00,1.95196,1.95239,1.95196,1.95239,4402620.0
2008-05-14 07:04:00,1.95241,1.95247,1.95229,1.95247,14816551.0
2008-05-14 07:05:00,1.95255,1.95279,1.95255,1.95277,13762501.0
2008-05-14 07:06:00,1.95283,1.95288,1.95281,1.95286,29149099.0
2008-05-14 07:07:00,1.95292,1.95321,1.95292,1.95321,2442550.0
2008-05-14 07:08:00,1.95313,1.95322,1.95297,1.95297,33812905.0
2008-05-14 07:09:00,1.95291,1.95305,1.95268,1.95275,11696087.0
2008-05-14 07:10:00,1.95292,1.953,1.95276,1.953,13911936.0
2008-05-14 07:11:00,1.95299,1.95302,1.95283,1.95302,6296159.0
2008-05-14 07:12:00,1.95297,1.953,1.95275,1.953,11644693.0
2008-05-14 07:13:00,1.95306,1.95306,1.95271,1.95288,1470971.0
2008-05-14 07:14:00,1.95285,1.95285,1.95237,1.95237,8403991.0
2008-05-14 07:15:00,1.95241,1.95241,1.95216,1.95216,2084704.0
2008-05-14 07:16:00,1.95218,1.95237,1.95216,1.95237,1458955.0
2008-05-14 07:17:00,1.95237,1.95237,1.95226,1.95229,7522539.0
2008-05-14 07:18:00,1.9523,1.9523,1.95177,1.95204,8187319.0
2008-05-14 07:19:00,1.95195,1.95195,1.95178,1.95181,5206363.0
2008-05-14 07:20:00,1.95175,1.95175,1.95143,1.95143,7898359.0
2008-05-14 07:21:00,1.95132,1.95132,1.95092,1.95092,3918132.0
2008-05-14 07:22:00,1.95076,1.95109,1.95074,1.95094,7907514.0
2008-05-14 07:23:00,1.95074,1.95074,1.95055,1.95065,4927955.0
2008-05-14 07:24:00,1.95067,1.95068,1.95059,1.95068,7953409.0
2008-05-14 07:25:00,1.95073,1.9508,1.95073,1.95078,14445909.0
2008-05-14 07:26:00,1.95085,1.95103,1.95079,1.95079,4239522.0
2008-05-14 07:27:00,1.95081,1.95081,1.95042,1.95066,2109791.0
2008-05-14 07:28:00,1.95086,1.95097,1.95074,1.95087,9343810.0
2008-05-14 07:29:00,1.95093,1.95123,1.95062,1.95062,19320885.0
2008-05-14 07:30:00,1.95101,1.95101,1.9506,1.95097,7643679.0
2008-05-14 07:31:00,1.951,1.95116,1.951,1.95116,6651828.0
2008-05-14 07:32:00,1.9513,1.95136,1.95122,1.95122,7300798.0
2008-05-14 07:33:00,1.95114,1.95114,1.95083,1.951,3325111.0
2008-05-14 07:34:00,1.95104,1.95104,1.9507,1.9507,5500462.0
2008-05-14 07:35:00,1.95068,1.95089,1.95068,1.9508,3960078.0
2008-05-14 07:36:00,1.95091,1.95103,1.95089,1.95089,4689062.0
2008-05-14 07:37:00,1.95097,1.95114,1.95097,1.951,7814918.0
2008-05-14 07:38:00,1.95112,1.95112,1.95076,1.95084,8259402.0
2008-05-14 07:40:00,1.95094,1.95109,1.95094,1.95101,3006086.0
2008-05-14 07:41:00,1.95084,1.95101,1.95084,1.95101,2770741.0
2008-05-14 07:42:00,1.95112,1.95115,1.95059,1.95104,1024164.0
2008-05-14 07:43:00,1.951,1.95109,1.95091,1.95109,1242623.0
2008-05-14 07:44:00,1.9511,1.95112,1.95092,1.95092,3658769.0
2008-05-14 07:45:00,1.95085,1.95095,1.95079,1.95094,16412511.0
2008-05-14 07:46:00,1.95108,1.9513,1.95108,1.95112,2585323.0
2008-05-14 07:47:00,1.95118,1.95122,1.95112,1.9512,3515639.0
2008-05-14 07:48:00,1.95117,1.9512,1.95113,1.9512,7968494.0
2008-05-14 07:49:00,1.95109,1.95109,1.95058,1.95058,10539111.0
2008-05-14 07:50:00,1.95057,1.95057,1.95016,1.95031,546597.0
2008-05-14 07:51:00,1.95007,1.95056,1.95007,1.95017,5094986.0
2008-05-14 07:52:00,1.9502,1.95052,1.9502,1.95041,1902030.0
2008-05-14 07:53:00,1.95051,1.95093,1.95051,1.95076,6412870.0
2008-05-14 07:54:00,1.94929,1.95067,1.94929,1.95059,1747017.0
2008-05-14 07:55:00,1.95055,1.95109,1.95051,1.95109,6386143.0
2008-05-14 07:56:00,1.95114,1.95125,1.95113,1.95115,8872394.0
2008-05-14 07:57:00,1.95097,1.95097,1.95037,1.95037,10499376.0
2008-05-14 07:58:00,1.9502,1.9502,1.94992,1.94992,9420263.0
2008-05-14 07:59:00,1.94996,1.95007,1.94991,1.94995,10277746.0
2008-05-14 08:00:00,1.95015,1.95081,1.95015,1.95081,1506096.0
2008-05-14 08:01:00,1.95084,1.95084,1.95057,1.95066,2906072.0
2008-05-14 08:02:00,1.95065,1.95147,1.95065,1.95147,15021380.0
2008-05-14 08:03:00,1.95163,1.95185,1.95163,1.95185,22723749.0
2008-05-14 08:04:00,1.95175,1.95175,1.95151,1.95151,11673457.0
2008-05-14 08:05:00,1.95159,1.9518,1.95159,1.9518,5624766.0
2008-05-14 08:06:00,1.95206,1.95249,1.95206,1.95241,23270452.0
2008-05-14 08:07:00,1.95242,1.95245,1.95228,1.9524,6898695.0
2008-05-14 08:08:00,1.95246,1.95251,1.95236,1.95236,7668309.0
2008-05-14 08:09:00,1.95237,1.95243,1.95227,1.95232,8624475.0
2008-05-14 08:10:00,1.95227,1.95238,1.95224,1.95224,11097507.0
2008-05-14 08:11:00,1.95219,1.95237,1.95208,1.95208,28847216.0
2008-05-14 08:12:00,1.95227,1.95315,1.95227,1.95315,8048520.0
2008-05-14 08:13:00,1.95343,1.95343,1.95328,1.95328,5763996.0
2008-05-14 08:14:00,1.9532,1.95335,1.95316,1.95316,2513689.0
2008-05-14 08:15:00,1.95303,1.95303,1.95263,1.95263,13883553.0
2008-05-14 08:16:00,1.95269,1.95302,1.95269,1.95302,24486974.0
2008-05-14 08:17:00,1.95302,1.95305,1.95291,1.95305,3262436.0
2008-05-14 08:18:00,1.95316,1.95332,1.95307,1.95307,3468672.0
2008-05-14 08:19:00,1.95301,1.95306,1.95281,1.95281,7201646.0
2008-05-14 08:20:00,1.953,1.953,1.95288,1.95291,2572958.0
2008-05-14 08:21:00,1.95295,1.95295,1.95272,1.95282,12269051.0
2008-05-14 08:22:00,1.95268,1.95268,1.95244,1.95244,3474324.0
2008-05-14 08:23:00,1.95234,1.95234,1.9521,1.9521,5969728.0
2008-05-14 08:24:00,1.95216,1.95216,1.952,1.952,4308133.0
2008-05-14 08:25:00,1.95197,1.95208,1.95186,1.95186,12410992.0
2008-05-14 08:26:00,1.95175,1.95175,1.9515,1.9515,6605936.0
2008-05-14 08:27:00,1.95172,1.95222,1.95172,1.95222,15095680.0
2008-05-14 08:28:00,1.9523,1.95266,1.9523,1.95258,8734484.0
2008-05-14 08:29:00,1.95261,1.95283,1.9523,1.95279,3588772.0
2008-05-14 08:30:00,1.95297,1.95301,1.95279,1.95292,7239810.0
2008-05-14 08:31:00,1.95281,1.95281,1.95266,1.95266,8803978.0
2008-05-14 08:32:00,1.95256,1.95256,1.95238,1.95249,6316381.0
2008-05-14 08:33:00,1.95245,1.95257,1.95235,1.95257,8293318.0
2008-05-14 08:34:00,1.95267,1.95283,1.95267,1.9527,7920504.0
2008-05-14 08:35:00,1.95251,1.95251,1.95219,1.95219,4270273.0
2008-05-14 08:36:00,1.95212,1.95212,1.95183,1.95185,30604346.0
2008-05-14 08:37:00,1.95189,1.95212,1.95189,1.95208,14015395.0
2008-05-14 08:38:00,1.95216,1.95216,1.9517,1.9517,2789394.0
2008-05-14 08:39:00,1.95164,1.95164,1.95123,1.95138,4813163.0
2008-05-14 08:40:00,1.95132,1.95134,1.95096,1.95096,11114624.0
2008-05-14 08:41:00,1.95105,1.95105,1.95082,1.95082,4397445.0
2008-05-14 08:42:00,1.9507,1.9507,1.9504,1.95047,3436782.0
2008-05-14 08:43:00,1.95061,1.95117,1.95061,1.95117,823591.0
2008-05-14 08:44:00,1.95119,1.95119,1.95039,1.95039,6937448.0
2008-05-14 08:45:00,1.9503,1.95033,1.95019,1.95033,6115870.0
2008-05-14 08:46:00,1.95039,1.95064,1.95039,1.95054,13454324.0
2008-05-14 08:47:00,1.95043,1.95072,1.95039,1.95072,13067940.0
2008-05-14 08:48:00,1.95078,1.95135,1.95078,1.95135,6726293.0
2008-05-14 08:49:00,1.9515,1.95193,1.95143,1.95144,13006942.0
2008-05-14 08:50:00,1.95128,1.95128,1.95073,1.95073,16079029.0
2008-05-14 08:51:00,1.95046,1.95046,1.95027,1.95027,4415472.0
2008-05-14 08:52:00,1.95027,1.95035,1.95024,1.95025,14835030.0
2008-05-14 08:53:00,1.95023,1.95023,1.9497,1.9497,5413345.0
2008-05-14 08:54:00,1.94979,1.94979,1.94916,1.94975,6734341.0
2008-05-14 08:55:00,1.9498,1.94998,1.94975,1.94998,3877205.0
2008-05-14 08:56:00,1.95005,1.95005,1.94986,1.94995,922417.0
2008-05-14 08:57:00,1.95014,1.95026,1.95014,1.95017,12820989.0
2008-05-14 08:58:00,1.95003,1.95005,1.9497,1.9497,1285896.0
2008-05-14 08:59:00,1.94976,1.94976,1.94915,1.94917,16166650.0
2008-05-14 09:00:00,1.94897,1.949,1.9485,1.94874,41602472.0
2008-05-14 09:01:00,1.9489,1.94897,1.94859,1.94889,4180723.0
2008-05-14 09:02:00,1.94893,1.94893,1.94867,1.94867,9450534.0
2008-05-14 09:03:00,1.9487,1.94879,1.94864,1.94864,13530229.0
2008-05-14 09:04:00,1.94867,1.94897,1.94835,1.94897,4703462.0
2008-05-14 09:05:00,1.94918,1.95012,1.94918,1.95003,3704273.0
2008-05-14 09:06:00,1.95008,1.95008,1.94976,1.94976,3101989.0
2008-05-14 09:07:00,1.94957,1.94957,1.94909,1.94937,3621403.0
2008-05-14 09:08:00,1.94934,1.94989,1.94934,1.94989,4528355.0
2008-05-14 09:09:00,1.95003,1.95018,1.95002,1.95016,5287050.0
2008-05-14 09:10:00,1.95018,1.95018,1.94983,1.9499,7023963.0
2008-05-14 09:11:00,1.94996,1.95064,1.94995,1.95064,5779171.0
2008-05-14 09:12:00,1.95092,1.95139,1.95092,1.95134,99801685.0
2008-05-14 09:13:00,1.9515,1.95179,1.95141,1.95145,18524197.0
2008-05-14 09:14:00,1.95141,1.95141,1.95117,1.95117,13141358.0
2008-05-14 09:15:00,1.95112,1.95112,1.95075,1.95075,11743749.0
2008-05-14 09:16:00,1.95072,1.95072,1.95042,1.95042,6805785.0
2008-05-14 09:17:00,1.95028,1.9506,1.95028,1.95038,5163175.0
2008-05-14 09:18:00,1.95033,1.95094,1.95033,1.95094,2516693.0
2008-05-14 09:19:00,1.95111,1.95121,1.95091,1.95121,3790608.0
2008-05-14 09:20:00,1.95128,1.95144,1.95113,1.95144,4037101.0
2008-05-14 09:21:00,1.95148,1.95154,1.95128,1.95144,13127908.0
2008-05-14 09:22:00,1.95157,1.9517,1.95157,1.95168,2569087.0
2008-05-14 09:23:00,1.95165,1.9517,1.9515,1.9517,8455093.0
2008-05-14 09:24:00,1.95174,1.95193,1.95173,1.95193,4366317.0
2008-05-14 09:25:00,1.95199,1.95233,1.95199,1.95233,7422329.0
2008-05-14 09:26:00,1.95243,1.95264,1.95243,1.95256,14082585.0
2008-05-14 09:27:00,1.95276,1.95308,1.95276,1.95296,10047639.0
2008-05-14 09:28:00,1.953,1.95304,1.95284,1.95304,3014004.0
2008-05-14 09:29:00,1.95328,1.95365,1.95328,1.95365,9148481.0
2008-05-14 09:30:00,1.95365,1.95372,1.95354,1.95372,35305407.0
2008-05-14 09:31:00,1.95359,1.95364,1.95336,1.95336,4178738.0
2008-05-14 09:32:00,1.95324,1.95328,1.95285,1.95293,4518633.0
2008-05-14 09:33:00,1.95286,1.95286,1.95242,1.95242,23345335.0
2008-05-14 09:34:00,1.95238,1.95238,1.95197,1.95197,4314609.0
2008-05-14 09:35:00,1.95214,1.9526,1.95214,1.95231,1341403.0
2008-05-14 09:36:00,1.95266,1.95301,1.95266,1.95292,4148013.0
2008-05-14 09:37:00,1.95306,1.95329,1.95306,1.95317,14341483.0
2008-05-14 09:38:00,1.95308,1.95308,1.95281,1.95281,21402863.0
2008-05-14 09:39:00,1.95268,1.95268,1.9526,1.95261,9115376.0
2008-05-14 09:40:00,1.95256,1.95262,1.95232,1.95241,1488388.0
2008-05-14 09:41:00,1.95252,1.95252,1.95232,1.95232,12211535.0
2008-05-14 09:42:00,1.95233,1.95249,1.95221,1.95249,1046846.0
2008-05-14 09:43:00,1.95234,1.95234,1.95207,1.95218,11465315.0
2008-05-14 09:44:00,1.95225,1.95235,1.9521,1.95214,1747679.0
2008-05-14 09:45:00,1.95193,1.95199,1.95176,1.95176,4394580.0
2008-05-14 09:46:00,1.95179,1.95218,1.95179,1.95218,10321666.0
2008-05-14 09:47:00,1.95221,1.95251,1.95221,1.95251,18225057.0
2008-05-14 09:48:00,1.95241,1.95272,1.95241,1.95272,4474910.0
2008-05-14 09:49:00,1.95262,1.95262,1.95238,1.95255,9479252.0
2008-05-14 09:50:00,1.95261,1.95269,1.95247,1.95269,6389497.0
2008-05-14 09:51:00,1.95285,1.95291,1.95273,1.95291,5272929.0
2008-05-14 09:52:00,1.95281,1.95281,1.95253,1.95266,6406644.0
2008-05-14 09:53:00,1.95262,1.95262,1.95229,1.95229,4405917.0
2008-05-14 09:54:00,1.95228,1.95231,1.95225,1.95225,8475248.0
2008-05-14 09:55:00,1.95242,1.95263,1.95242,1.95244,7120864.0
2008-05-14 09:56:00,1.95252,1.95258,1.95246,1.95258,12856890.0
2008-05-14 09:57:00,1.95264,1.95339,1.95264,1.95339,5025212.0
2008-05-14 09:58:00,1.95349,1.95384,1.95349,1.95381,2523404.0
2008-05-14 09:59:00,1.95402,1.95412,1.95402,1.95404,3381610.0
2008-05-14 10:00:00,1.95393,1.95393,1.95351,1.95351,12525276.0
2008-05-14 10:01:00,1.95338,1.95338,1.95309,1.95309,4888552.0
2008-05-14 10:02:00,1.95327,1.95346,1.95327,1.9533,2868179.0
2008-05-14 10:03:00,1.95332,1.95332,1.95305,1.95313,8806076.0
2008-05-14 10:04:00,1.95329,1.95351,1.95329,1.95351,1567028.0
2008-05-14 10:05:00,1.95374,1.95439,1.95374,1.95419,19431332.0
2008-05-14 10:06:00,1.95411,1.95426,1.95411,1.95426,10631805.0
2008-05-14 10:07:00,1.9543,1.95469,1.9543,1.95466,14521713.0
2008-05-14 10:08:00,1.95487,1.95565,1.95487,1.95552,18055846.0
2008-05-14 10:09:00,1.95547,1.95554,1.95535,1.95542,4551305.0
2008-05-14 10:10:00,1.95545,1.95572,1.95544,1.95572,46031209.0
2008-05-14 10:11:00,1.9557,1.9557,1.95555,1.95566,1376524.0
2008-05-14 10:12:00,1.9556,1.95566,1.95543,1.95566,48176273.0
2008-05-14 10:13:00,1.95586,1.95608,1.95586,1.95606,2155267.0
2008-05-14 10:14:00,1.95596,1.9561,1.95591,1.95591,2090493.0
2008-05-14 10:15:00,1.95599,1.95602,1.95587,1.95587,2143135.0
2008-05-14 10:16:00,1.95597,1.95598,1.95583,1.95592,9804617.0
2008-05-14 10:17:00,1.95587,1.95587,1.9552,1.95531,13594784.0
2008-05-14 10:18:00,1.95499,1.95503,1.95473,1.95473,7528017.0
2008-05-14 10:19:00,1.95469,1.95469,1.95442,1.95446,2695818.0
2008-05-14 10:20:00,1.95442,1.95467,1.95411,1.95467,6374902.0
2008-05-14 10:21:00,1.95465,1.95465,1.95389,1.95389,4665854.0
2008-05-14 10:22:00,1.95386,1.95386,1.95302,1.95329,6289851.0
2008-05-14 10:23:00,1.95341,1.9535,1.9534,1.9535,8520085.0
2008-05-14 10:24:00,1.95348,1.95377,1.95348,1.95358,8501049.0
2008-05-14 10:25:00,1.95368,1.9537,1.95354,1.95354,4964809.0
2008-05-14 10:26:00,1.95354,1.95387,1.9534,1.95387,4251969.0
2008-05-14 10:27:00,1.95404,1.95421,1.95404,1.95418,3718151.0
2008-05-14 10:28:00,1.95408,1.95423,1.95397,1.95423,32555722.0
2008-05-14 10:29:00,1.95425,1.95431,1.9541,1.95418,5789978.0
2008-05-14 10:30:00,1.95395,1.95395,1.95344,1.95364,4618014.0
2008-05-14 10:31:00,1.95341,1.95345,1.95328,1.95328,3800924.0
2008-05-14 10:32:00,1.95334,1.95334,1.95277,1.9529,3802828.0
2008-05-14 10:33:00,1.95284,1.95284,1.9521,1.95223,4463526.0
2008-05-14 10:34:00,1.9522,1.95269,1.9522,1.95269,7830762.0
2008-05-14 10:35:00,1.9528,1.9528,1.95269,1.95269,11454023.0
2008-05-14 10:36:00,1.95279,1.95297,1.95272,1.95297,7138498.0
2008-05-14 10:37:00,1.95289,1.95293,1.95271,1.95281,24864600.0
2008-05-14 10:38:00,1.95255,1.95263,1.95232,1.9526,1578533.0
2008-05-14 10:39:00,1.95262,1.95262,1.95182,1.95185,4578135.0
2008-05-14 10:40:00,1.95172,1.95172,1.95141,1.95159,681628.0
2008-05-14 10:41:00,1.95157,1.95157,1.95141,1.95147,5673303.0
2008-05-14 10:42:00,1.95149,1.95176,1.95149,1.95176,1950503.0
2008-05-14 10:43:00,1.95167,1.95183,1.95135,1.95135,6695789.0
2008-05-14 10:44:00,1.951,1.95123,1.951,1.95123,42091894.0
2008-05-14 10:45:00,1.95136,1.95136,1.94993,1.94993,3163022.0
2008-05-14 10:46:00,1.94998,1.95098,1.94998,1.95098,1574464.0
2008-05-14 10:47:00,1.95095,1.95162,1.95095,1.95162,6815263.0
2008-05-14 10:48:00,1.95176,1.95232,1.95176,1.95232,2763688.0
2008-05-14 10:49:00,1.9523,1.95241,1.95219,1.95241,10054832.0
2008-05-14 10:50:00,1.95242,1.95247,1.95231,1.95231,8260813.0
2008-05-14 10:51:00,1.95216,1.95216,1.95143,1.95143,15710654.0
2008-05-14 10:52:00,1.9512,1.9512,1.95056,1.95056,2744564.0
2008-05-14 10:53:00,1.95046,1.95062,1.95032,1.95062,3858782.0
2008-05-14 10:54:00,1.95079,1.95116,1.95064,1.95102,6432920.0
2008-05-14 10:55:00,1.95102,1.95206,1.95102,1.952,1675906.0
2008-05-14 10:56:00,1.95197,1.95209,1.95189,1.95195,16993933.0
2008-05-14 10:57:00,1.95185,1.95194,1.95155,1.95184,8102885.0
2008-05-14 10:58:00,1.95212,1.95241,1.95212,1.95228,2674678.0
2008-05-14 10:59:00,1.95217,1.95217,1.95155,1.95177,1120037.0
2008-05-14 11:00:00,1.95181,1.95186,1.95181,1.95181,5362904.0
2008-05-14 11:01:00,1.95187,1.95224,1.95187,1.95209,3934586.0
2008-05-14 11:02:00,1.95205,1.95214,1.95205,1.95206,2024652.0
2008-05-14 11:03:00,1.95216,1.95232,1.95216,1.95231,2076495.0
2008-05-14 11:04:00,1.95246,1.95253,1.95239,1.95239,4278398.0
2008-05-14 11:05:00,1.95238,1.95252,1.95231,1.95231,11768255.0
2008-05-14 11:06:00,1.95224,1.95232,1.95169,1.95194,516211.0
2008-05-14 11:07:00,1.95179,1.95179,1.95133,1.95133,7274392.0
2008-05-14 11:08:00,1.95124,1.95135,1.95105,1.95112,5276016.0
2008-05-14 11:09:00,1.95093,1.95093,1.95065,1.95075,1851265.0
2008-05-14 11:10:00,1.95063,1.95063,1.95052,1.95058,1831274.0
2008-05-14 11:11:00,1.95059,1.95088,1.95042,1.95042,2796487.0
2008-05-14 11:12:00,1.95041,1.95042,1.95007,1.95007,3019583.0
2008-05-14 11:13:00,1.94988,1.94988,1.9495,1.9495,2368002.0
2008-05-14 11:14:00,1.94939,1.94939,1.94922,1.94922,7311410.0
2008-05-14 11:15:00,1.94918,1.94918,1.94891,1.94891,3545254.0
2008-05-14 11:16:00,1.94879,1.94888,1.94865,1.94865,9393469.0
2008-05-14 11:17:00,1.94864,1.94864,1.94821,1.94821,3849412.0
2008-05-14 11:18:00,1.94831,1.94846,1.94825,1.94825,16131822.0
2008-05-14 11:19:00,1.94847,1.94888,1.94847,1.94888,2335169.0
2008-05-14 11:20:00,1.9491,1.94936,1.9491,1.94913,8708497.0
2008-05-14 11:21:00,1.94917,1.94917,1.94886,1.94886,6410595.0
2008-05-14 11:22:00,1.94885,1.94897,1.94847,1.94847,7636410.0
2008-05-14 11:23:00,1.94827,1.94827,1.94798,1.94798,3440286.0
2008-05-14 11:24:00,1.94785,1.94785,1.94725,1.94746,2631830.0
2008-05-14 11:25:00,1.94745,1.94745,1.94713,1.94726,13407281.0
2008-05-14 11:26:00,1.94722,1.94722,1.94694,1.94694,7134505.0
2008-05-14 11:27:00,1.94696,1.94706,1.94674,1.94674,1939050.0
2008-05-14 11:28:00,1.94673,1.94686,1.9465,1.9465,7632442.0
2008-05-14 11:29:00,1.94641,1.94666,1.94594,1.94666,24483804.0
2008-05-14 11:30:00,1.94646,1.94647,1.94633,1.94633,1388984.0
2008-05-14 11:31:00,1.94624,1.94624,1.94562,1.94562,12710814.0
2008-05-14 11:32:00,1.94552,1.94552,1.94488,1.94488,4575088.0
2008-05-14 11:33:00,1.9448,1.9448,1.94416,1.94416,4692552.0
2008-05-14 11:34:00,1.94405,1.94405,1.94354,1.94354,11934138.0
2008-05-14 11:35:00,1.94342,1.94342,1.94319,1.94319,4148049.0
2008-05-14 11:36:00,1.94316,1.94331,1.94299,1.9433,12888269.0
2008-05-14 11:37:00,1.94332,1.94365,1.94327,1.94363,5127777.0
2008-05-14 11:38:00,1.94375,1.94403,1.94375,1.94403,3169289.0
2008-05-14 11:39:00,1.94409,1.94433,1.94395,1.94433,3465558.0
2008-05-14 11:40:00,1.94425,1.94474,1.94425,1.94471,4089079.0
2008-05-14 11:41:00,1.94475,1.9451,1.94475,1.94505,2997130.0
2008-05-14 11:42:00,1.94489,1.94507,1.94457,1.94507,7824108.0
2008-05-14 11:43:00,1.94524,1.94582,1.94524,1.94582,1764727.0
2008-05-14 11:44:00,1.94607,1.9462,1.94606,1.94619,2845355.0
2008-05-14 11:45:00,1.94619,1.94631,1.94612,1.94631,8659142.0
2008-05-14 11:46:00,1.94621,1.94636,1.94591,1.94609,8363229.0
2008-05-14 11:47:00,1.94628,1.94628,1.94606,1.94606,11288121.0
2008-05-14 11:48:00,1.94581,1.94581,1.945,1.94513,22391554.0
2008-05-14 11:49:00,1.94503,1.94519,1.94483,1.94519,2580546.0
2008-05-14 11:50:00,1.94515,1.94524,1.94506,1.94524,3506432.0
2008-05-14 11:51:00,1.94537,1.94573,1.94537,1.94573,6925810.0
2008-05-14 11:52:00,1.94577,1.94578,1.94555,1.94555,6084810.0
2008-05-14 11:53:00,1.94557,1.94584,1.94557,1.94584,3606832.0
2008-05-14 11:54:00,1.94587,1.94587,1.94552,1.94557,23037710.0
2008-05-14 11:55:00,1.94534,1.94534,1.94506,1.94511,21350364.0
2008-05-14 11:56:00,1.94525,1.94542,1.94524,1.94537,18922575.0
2008-05-14 11:57:00,1.94533,1.94563,1.94533,1.94545,1235792.0
2008-05-14 11:58:00,1.94547,1.94547,1.94533,1.94534,1849010.0
2008-05-14 11:59:00,1.94553,1.9464,1.94553,1.9464,11125444.0
2008-05-14 12:00:00,1.94633,1.94637,1.94611,1.94611,10615491.0
2008-05-14 12:01:00,1.94627,1.94674,1.94525,1.94659,1003970.0
2008-05-14 12:02:00,1.9466,1.94695,1.9466,1.94695,4179544.0
2008-05-14 12:03:00,1.94702,1.94704,1.94633,1.94633,8906786.0
2008-05-14 12:04:00,1.9462,1.9462,1.94586,1.94586,4920718.0
2008-05-14 12:05:00,1.94582,1.94611,1.94582,1.94611,2435862.0
2008-05-14 12:06:00,1.94585,1.94585,1.94564,1.94565,10526977.0
2008-05-14 12:07:00,1.9456,1.94573,1.94547,1.94547,3718079.0
2008-05-14 12:08:00,1.9453,1.9453,1.94466,1.94472,5416152.0
2008-05-14 12:09:00,1.9445,1.9445,1.94406,1.94432,1737167.0
2008-05-14 12:10:00,1.9444,1.94454,1.94418,1.94418,8733255.0
2008-05-14 12:11:00,1.94411,1.94411,1.94394,1.9441,5872247.0
2008-05-14 12:12:00,1.9441,1.94425,1.94396,1.94425,6929647.0
2008-05-14 12:13:00,1.94438,1.94478,1.94438,1.94478,2150451.0
2008-05-14 12:14:00,1.94504,1.94545,1.94504,1.94545,2195079.0
2008-05-14 12:15:00,1.94542,1.94562,1.94536,1.94562,3404784.0
2008-05-14 12:16:00,1.94581,1.94617,1.94576,1.94587,13765782.0
2008-05-14 12:17:00,1.94598,1.94598,1.94561,1.94561,29123373.0
2008-05-14 12:18:00,1.94555,1.94555,1.94539,1.94547,1098828.0
2008-05-14 12:19:00,1.94538,1.94556,1.94515,1.94556,15700694.0
2008-05-14 12:20:00,1.94566,1.94566,1.94507,1.94531,5001329.0
2008-05-14 12:21:00,1.94535,1.94542,1.94519,1.94526,8622951.0
2008-05-14 12:22:00,1.94521,1.94521,1.9451,1.94516,12097792.0
2008-05-14 12:23:00,1.94515,1.94536,1.9451,1.94536,3484851.0
2008-05-14 12:24:00,1.94545,1.94605,1.94545,1.94605,22180802.0
2008-05-14 12:25:00,1.94613,1.94615,1.94555,1.94555,2708427.0
2008-05-14 12:26:00,1.94556,1.94556,1.94536,1.94542,14859724.0
2008-05-14 12:27:00,1.94542,1.94549,1.94528,1.94528,18496029.0
2008-05-14 12:28:00,1.94504,1.94505,1.94465,1.94465,10292803.0
2008-05-14 12:29:00,1.94465,1.94465,1.94442,1.94442,2479460.0
2008-05-14 12:30:00,1.94448,1.94448,1.9444,1.9444,4092160.0
2008-05-14 12:31:00,1.94434,1.94434,1.94393,1.94393,29809915.0
2008-05-14 12:32:00,1.94392,1.94449,1.94392,1.94449,948220.0
2008-05-14 12:33:00,1.94455,1.94461,1.94452,1.94452,22674968.0
2008-05-14 12:34:00,1.94461,1.94461,1.94442,1.94442,12476107.0
2008-05-14 12:35:00,1.9442,1.9442,1.94396,1.94412,4248784.0
2008-05-14 12:36:00,1.94406,1.94406,1.94331,1.94331,4556253.0
2008-05-14 12:37:00,1.94334,1.94351,1.94334,1.94335,1004715.0
2008-05-14 12:38:00,1.94331,1.94331,1.94314,1.94319,1488544.0
2008-05-14 12:39:00,1.94319,1.94323,1.94304,1.94311,3725137.0
2008-05-14 12:40:00,1.94321,1.94334,1.94298,1.94334,12640431.0
2008-05-14 12:41:00,1.94332,1.94345,1.94328,1.94345,7958467.0
2008-05-14 12:42:00,1.94351,1.94377,1.94351,1.94377,6510672.0
2008-05-14 12:43:00,1.94378,1.94397,1.94378,1.94386,8748746.0
2008-05-14 12:44:00,1.94387,1.94391,1.94367,1.94377,2281857.0
2008-05-14 12:45:00,1.94374,1.94383,1.94374,1.94378,1048677.0
2008-05-14 12:46:00,1.94372,1.94375,1.94356,1.94362,2583115.0
2008-05-14 12:47:00,1.94349,1.94349,1.94274,1.94274,7271166.0
2008-05-14 12:48:00,1.94306,1.9433,1.94306,1.9433,10524470.0
2008-05-14 12:49:00,1.94335,1.94386,1.94335,1.94386,16139645.0
2008-05-14 12:50:00,1.94381,1.94391,1.94381,1.94389,19130004.0
2008-05-14 12:51:00,1.94393,1.94393,1.94385,1.94387,10651915.0
2008-05-14 12:52:00,1.94382,1.94389,1.94376,1.94387,17192860.0
2008-05-14 12:53:00,1.94369,1.94369,1.94338,1.94338,8410670.0
2008-05-14 12:54:00,1.94305,1.94305,1.94258,1.94258,8459225.0
2008-05-14 12:55:00,1.94253,1.94265,1.94246,1.94246,3874985.0
2008-05-14 12:56:00,1.94257,1.94263,1.94225,1.94225,1163175.0
2008-05-14 12:57:00,1.94245,1.94268,1.94228,1.94268,9540774.0
2008-05-14 12:58:00,1.94276,1.94276,1.94247,1.94247,5223781.0
2008-05-14 12:59:00,1.94235,1.94259,1.9422,1.9422,7922759.0
2008-05-14 13:00:00,1.94226,1.9424,1.94226,1.94239,5794004.0
2008-05-14 13:01:00,1.94243,1.94256,1.94243,1.94245,15079827.0
2008-05-14 13:02:00,1.94237,1.94276,1.94237,1.94274,51631659.0
2008-05-14 13:03:00,1.94239,1.94292,1.94239,1.94289,2059902.0
2008-05-14 13:04:00,1.94275,1.94301,1.94275,1.94299,5675195.0
2008-05-14 13:05:00,1.94313,1.94332,1.94307,1.9431,2403268.0
2008-05-14 13:06:00,1.9431,1.94335,1.9431,1.94335,2666766.0
2008-05-14 13:07:00,1.94335,1.9435,1.94327,1.94327,10352281.0
2008-05-14 13:08:00,1.9429,1.94298,1.94279,1.9429,4603491.0
2008-05-14 13:09:00,1.94286,1.94286,1.94251,1.94284,8407711.0
2008-05-14 13:10:00,1.94288,1.94315,1.94288,1.94315,5720151.0
2008-05-14 13:11:00,1.94336,1.94371,1.94336,1.94371,1428944.0
2008-05-14 13:12:00,1.94372,1.94383,1.94363,1.94363,7739925.0
2008-05-14 13:13:00,1.94352,1.94359,1.94333,1.94335,21722055.0
2008-05-14 13:14:00,1.94316,1.94332,1.94297,1.94297,5908119.0
2008-05-14 13:15:00,1.9428,1.9428,1.94239,1.94248,13070699.0
2008-05-14 13:16:00,1.94218,1.94218,1.94176,1.94176,2382441.0
2008-05-14 13:17:00,1.9417,1.94174,1.9413,1.94167,2190229.0
2008-05-14 13:18:00,1.94162,1.94172,1.94135,1.94135,5589605.0
2008-05-14 13:19:00,1.94113,1.94113,1.94074,1.94105,11398037.0
2008-05-14 13:20:00,1.94127,1.94139,1.94107,1.94107,4085683.0
2008-05-14 13:21:00,1.9415,1.94185,1.9415,1.94173,53128674.0
2008-05-14 13:22:00,1.94193,1.94193,1.94076,1.94076,6064253.0
2008-05-14 13:23:00,1.94078,1.94078,1.94031,1.94031,14722215.0
2008-05-14 13:24:00,1.94027,1.94031,1.94015,1.94031,3699551.0
2008-05-14 13:25:00,1.94053,1.94097,1.94053,1.94097,7557939.0
2008-05-14 13:26:00,1.94109,1.94139,1.9409,1.94109,3015682.0
2008-05-14 13:27:00,1.94107,1.94124,1.94107,1.94118,1998530.0
2008-05-14 13:28:00,1.9411,1.94128,1.94095,1.94128,14389429.0
2008-05-14 13:29:00,1.94151,1.94202,1.94151,1.94202,16778617.0
2008-05-14 13:30:00,1.94216,1.9422,1.94125,1.94125,13733551.0
2008-05-14 13:31:00,1.94136,1.94136,1.94092,1.94114,8131146.0
2008-05-14 13:32:00,1.94105,1.94105,1.94073,1.94074,14801374.0
2008-05-14 13:33:00,1.94073,1.94073,1.94023,1.94041,4027857.0
2008-05-14 13:34:00,1.94028,1.94052,1.93988,1.94048,7511336.0
2008-05-14 13:35:00,1.94058,1.94134,1.94058,1.94134,16248794.0
2008-05-14 13:36:00,1.94138,1.94179,1.94138,1.94169,22252507.0
2008-05-14 13:37:00,1.94157,1.94157,1.94115,1.94115,10396726.0
2008-05-14 13:38:00,1.94109,1.94141,1.94109,1.94139,9725579.0
2008-05-14 13:39:00,1.94161,1.94202,1.94161,1.94202,19407756.0
2008-05-14 13:40:00,1.94199,1.94208,1.94186,1.94191,8372279.0
2008-05-14 13:41:00,1.94206,1.94228,1.94206,1.94228,2491606.0
2008-05-14 13:42:00,1.9423,1.9423,1.94184,1.94184,19889889.0
2008-05-14 13:43:00,1.94188,1.94189,1.9417,1.9417,323180956.0
2008-05-14 13:44:00,1.94156,1.94156,1.94131,1.94147,3354220.0
2008-05-14 13:45:00,1.94176,1.94294,1.94176,1.94294,20588491.0
2008-05-14 13:46:00,1.94293,1.94302,1.94279,1.94279,5781832.0
2008-05-14 13:47:00,1.94264,1.94273,1.94192,1.94192,7204264.0
2008-05-14 13:48:00,1.94196,1.94232,1.94185,1.94232,1480876.0
2008-05-14 13:49:00,1.94244,1.94268,1.94244,1.94249,9592959.0
2008-05-14 13:50:00,1.94262,1.94298,1.94262,1.94298,3921050.0
2008-05-14 13:51:00,1.94297,1.94297,1.94276,1.94296,12049290.0
2008-05-14 13:52:00,1.94277,1.94277,1.94132,1.94258,3511684.0
2008-05-14 13:53:00,1.94259,1.94272,1.94246,1.94246,2898662.0
2008-05-14 13:54:00,1.94231,1.94231,1.94195,1.94195,15685999.0
2008-05-14 13:55:00,1.94186,1.9419,1.94178,1.94178,2549575.0
2008-05-14 13:56:00,1.9415,1.9415,1.94126,1.94126,2018114.0
2008-05-14 13:57:00,1.94122,1.94124,1.94101,1.94103,4612139.0
2008-05-14 13:58:00,1.94103,1.94103,1.94079,1.94079,1963968.0
2008-05-14 13:59:00,1.94079,1.94079,1.94059,1.94059,6904758.0
2008-05-14 14:00:00,1.94045,1.94045,1.9398,1.9398,1169760.0
2008-05-14 14:01:00,1.93973,1.93973,1.93962,1.93971,11620057.0
2008-05-14 14:02:00,1.93972,1.93972,1.93883,1.93883,3725411.0
2008-05-14 14:03:00,1.93876,1.9394,1.93876,1.93918,6546734.0
2008-05-14 14:04:00,1.93931,1.93986,1.93931,1.93986,6200354.0
2008-05-14 14:05:00,1.93997,1.94066,1.93997,1.94066,1866690.0
2008-05-14 14:06:00,1.9406,1.9406,1.9399,1.94027,2470424.0
2008-05-14 14:07:00,1.9402,1.94028,1.93982,1.93982,15402737.0
2008-05-14 14:08:00,1.93964,1.93969,1.93933,1.93937,2821034.0
2008-05-14 14:09:00,1.9393,1.9393,1.9387,1.9387,7244867.0
2008-05-14 14:10:00,1.93864,1.93864,1.93839,1.93839,2250063.0
2008-05-14 14:11:00,1.93822,1.93827,1.93798,1.93798,17260380.0
2008-05-14 14:12:00,1.93795,1.93795,1.93731,1.93731,11746032.0
2008-05-14 14:13:00,1.93766,1.93829,1.93766,1.93826,2895003.0
2008-05-14 14:14:00,1.93836,1.93836,1.93804,1.93811,8635741.0
2008-05-14 14:15:00,1.93819,1.93819,1.93757,1.93757,12336095.0
2008-05-14 14:16:00,1.93748,1.93752,1.93726,1.93726,7046872.0
2008-05-14 14:17:00,1.93725,1.93725,1.93692,1.93692,9396729.0
2008-05-14 14:18:00,1.93688,1.93688,1.93642,1.93642,1713123.0
2008-05-14 14:19:00,1.93666,1.93674,1.93648,1.93673,19675813.0
2008-05-14 14:20:00,1.93661,1.93693,1.93657,1.93693,2395869.0
2008-05-14 14:21:00,1.93714,1.9377,1.93714,1.9377,4694789.0
2008-05-14 14:22:00,1.93771,1.93783,1.93771,1.93782,30858007.0
2008-05-14 14:23:00,1.93781,1.9389,1.93781,1.9389,14834780.0
2008-05-14 14:24:00,1.93891,1.9394,1.93891,1.9394,4561660.0
2008-05-14 14:25:00,1.93939,1.93983,1.93939,1.93983,51667150.0
2008-05-14 14:26:00,1.93976,1.94022,1.93976,1.94022,21410897.0
2008-05-14 14:27:00,1.94015,1.94019,1.93991,1.93997,6104569.0
2008-05-14 14:28:00,1.94004,1.94004,1.93961,1.93964,8920852.0
2008-05-14 14:29:00,1.93953,1.93953,1.93855,1.93855,518000.0
2008-05-14 14:30:00,1.93872,1.93923,1.93872,1.9391,7471790.0
2008-05-14 14:31:00,1.93928,1.93928,1.93882,1.93928,8464421.0
2008-05-14 14:32:00,1.93921,1.93921,1.93863,1.93863,7154427.0
2008-05-14 14:33:00,1.93851,1.93851,1.9377,1.9377,750729.0
2008-05-14 14:34:00,1.93772,1.93856,1.93772,1.93856,5849775.0
2008-05-14 14:35:00,1.93868,1.93935,1.93868,1.93935,4296808.0
2008-05-14 14:36:00,1.93934,1.93935,1.9391,1.9392,7448030.0
2008-05-14 14:37:00,1.93929,1.93975,1.93929,1.93975,32119756.0
2008-05-14 14:38:00,1.93981,1.94009,1.93977,1.94009,5646719.0
2008-05-14 14:39:00,1.94015,1.94049,1.9401,1.94031,3917426.0
2008-05-14 14:40:00,1.9402,1.94038,1.93995,1.93995,14573770.0
2008-05-14 14:41:00,1.93982,1.94021,1.93982,1.94021,2265484.0
2008-05-14 14:42:00,1.94032,1.94065,1.94031,1.94065,4164415.0
2008-05-14 14:43:00,1.94069,1.94094,1.94062,1.94094,20267562.0
2008-05-14 14:44:00,1.94097,1.94122,1.94097,1.94122,1334750.0
2008-05-14 14:45:00,1.94131,1.94197,1.94131,1.94197,2297217.0
2008-05-14 14:46:00,1.94208,1.94258,1.94208,1.94252,3357206.0
2008-05-14 14:47:00,1.94245,1.94245,1.94223,1.94244,12320404.0
2008-05-14 14:48:00,1.94244,1.94261,1.94244,1.9425,10813207.0
2008-05-14 14:49:00,1.94257,1.94357,1.94256,1.94357,2867101.0
2008-05-14 14:50:00,1.94348,1.94371,1.94343,1.94371,6088114.0
2008-05-14 14:51:00,1.94361,1.94361,1.94338,1.94338,1823439.0
2008-05-14 14:52:00,1.9434,1.9434,1.94274,1.94274,4582292.0
2008-05-14 14:53:00,1.94267,1.94279,1.94267,1.94272,3421707.0
2008-05-14 14:54:00,1.9429,1.94329,1.94252,1.94329,13697685.0
2008-05-14 14:55:00,1.94307,1.94315,1.94289,1.94289,2709256.0
2008-05-14 14:56:00,1.94279,1.94297,1.94268,1.94268,31560109.0
2008-05-14 14:57:00,1.94275,1.94275,1.94247,1.94247,6804945.0
2008-05-14 14:58:00,1.94241,1.94285,1.94218,1.94285,2385444.0
2008-05-14 14:59:00,1.94296,1.9435,1.94296,1.9435,8723019.0
2008-05-14 15:00:00,1.94364,1.94414,1.94363,1.94414,5075649.0
2008-05-14 15:01:00,1.94423,1.94467,1.94423,1.9443,9129977.0
2008-05-14 15:02:00,1.94438,1.94457,1.94422,1.94422,1345508.0
2008-05-14 15:03:00,1.94436,1.94462,1.94383,1.94462,4234700.0
2008-05-14 15:04:00,1.94465,1.9449,1.94465,1.94482,21372784.0
2008-05-14 15:05:00,1.94483,1.94516,1.94483,1.94508,4270269.0
2008-05-14 15:06:00,1.94524,1.94551,1.94524,1.94551,5376789.0
2008-05-14 15:07:00,1.94554,1.94601,1.94554,1.94593,6569652.0
2008-05-14 15:08:00,1.94595,1.94692,1.94595,1.94687,3686087.0
2008-05-14 15:09:00,1.94686,1.94725,1.94682,1.94682,5622025.0
2008-05-14 15:10:00,1.94652,1.94652,1.94575,1.94575,1937856.0
2008-05-14 15:11:00,1.94566,1.94568,1.94556,1.94568,2475271.0
2008-05-14 15:12:00,1.94598,1.94627,1.94598,1.94616,4184188.0
2008-05-14 15:13:00,1.94642,1.94642,1.94575,1.946,7701772.0
2008-05-14 15:14:00,1.94566,1.94566,1.94489,1.94489,10979575.0
2008-05-14 15:15:00,1.9447,1.9447,1.94434,1.94458,25640250.0
2008-05-14 15:16:00,1.94457,1.94475,1.94437,1.94437,15492123.0
2008-05-14 15:17:00,1.9442,1.9442,1.9438,1.94388,8543562.0
2008-05-14 15:18:00,1.9439,1.94426,1.9439,1.94426,2663369.0
2008-05-14 15:19:00,1.94423,1.94423,1.94386,1.94398,4038040.0
2008-05-14 15:20:00,1.94399,1.94415,1.94374,1.94374,19549094.0
2008-05-14 15:21:00,1.9436,1.94381,1.9436,1.94381,7401324.0
2008-05-14 15:22:00,1.94382,1.94399,1.94382,1.94386,8273884.0
2008-05-14 15:23:00,1.94344,1.94393,1.94344,1.94393,7959940.0
2008-05-14 15:24:00,1.94392,1.94421,1.94392,1.94407,3819564.0
2008-05-14 15:25:00,1.94433,1.94464,1.94433,1.94464,13108739.0
2008-05-14 15:26:00,1.94475,1.94517,1.94475,1.94517,3601874.0
2008-05-14 15:27:00,1.94526,1.9453,1.94515,1.9453,6615014.0
2008-05-14 15:28:00,1.94526,1.94568,1.94524,1.94568,7110052.0
2008-05-14 15:29:00,1.94569,1.94575,1.94529,1.94529,2355531.0
2008-05-14 15:30:00,1.94515,1.94544,1.945,1.94544,9669049.0
2008-05-14 15:31:00,1.94549,1.94551,1.94528,1.94532,5586952.0
2008-05-14 15:32:00,1.94508,1.94517,1.94488,1.94517,5093095.0
2008-05-14 15:33:00,1.94518,1.9454,1.94518,1.94529,1785116.0
2008-05-14 15:34:00,1.9453,1.94574,1.94527,1.94574,9407905.0
2008-05-14 15:35:00,1.94574,1.94574,1.9441,1.94562,5723445.0
2008-05-14 15:36:00,1.94548,1.94548,1.94503,1.94518,11491836.0
2008-05-14 15:37:00,1.94512,1.9452,1.94502,1.94502,5814937.0
2008-05-14 15:38:00,1.94487,1.94487,1.9445,1.9446,3720836.0
2008-05-14 15:39:00,1.94471,1.94511,1.94471,1.94511,1375351.0
2008-05-14 15:40:00,1.94509,1.94526,1.94489,1.94503,3371981.0
2008-05-14 15:41:00,1.94533,1.94558,1.94533,1.94538,9291621.0
2008-05-14 15:42:00,1.94544,1.94544,1.94525,1.94542,15764086.0
2008-05-14 15:43:00,1.94535,1.94602,1.94535,1.94599,1678526.0
2008-05-14 15:44:00,1.94602,1.94602,1.94588,1.94588,10404485.0
2008-05-14 15:45:00,1.94583,1.94583,1.94573,1.94573,28477303.0
2008-05-14 15:46:00,1.94562,1.94562,1.94534,1.94536,2114068.0
2008-05-14 15:47:00,1.94538,1.9455,1.9452,1.94537,9503854.0
2008-05-14 15:48:00,1.94541,1.94562,1.94534,1.94539,2373103.0
2008-05-14 15:49:00,1.94532,1.94532,1.94451,1.94451,5398554.0
2008-05-14 15:50:00,1.94452,1.94452,1.94416,1.94432,3328749.0
2008-05-14 15:51:00,1.94429,1.94429,1.94401,1.94413,2444098.0
2008-05-14 15:52:00,1.9441,1.9441,1.94371,1.94371,11102144.0
2008-05-14 15:53:00,1.94378,1.94393,1.94378,1.94393,2584666.0
2008-05-14 15:54:00,1.94387,1.94387,1.94373,1.94373,2622127.0
2008-05-14 15:55:00,1.94366,1.94366,1.94309,1.94309,7807057.0
2008-05-14 15:56:00,1.9429,1.94301,1.94242,1.94242,10262599.0
2008-05-14 15:57:00,1.9424,1.9424,1.94177,1.94223,1865762.0
2008-05-14 15:58:00,1.94212,1.94212,1.94181,1.94192,13611500.0
2008-05-14 15:59:00,1.94213,1.94235,1.94213,1.94223,4003095.0
2008-05-14 16:00:00,1.94208,1.94225,1.9419,1.9419,4859265.0
2008-05-14 16:01:00,1.94189,1.94222,1.94189,1.94222,19417615.0
2008-05-14 16:02:00,1.94232,1.94236,1.94225,1.94225,3007898.0
2008-05-14 16:03:00,1.94237,1.94256,1.94218,1.94218,9007875.0
2008-05-14 16:04:00,1.94211,1.94214,1.94197,1.94214,5356603.0
2008-05-14 16:05:00,1.94234,1.94247,1.94225,1.94225,5858581.0
2008-05-14 16:06:00,1.94226,1.94226,1.9421,1.9421,2570317.0
2008-05-14 16:07:00,1.94217,1.94217,1.94197,1.94202,12713779.0
2008-05-14 16:08:00,1.94206,1.94209,1.94156,1.94156,2818496.0
2008-05-14 16:09:00,1.9414,1.9414,1.94112,1.94112,33602801.0
2008-05-14 16:10:00,1.94098,1.94098,1.94079,1.94096,3254446.0
2008-05-14 16:11:00,1.941,1.94121,1.94092,1.94121,15091365.0
2008-05-14 16:12:00,1.94123,1.94128,1.94104,1.94104,3903477.0
2008-05-14 16:13:00,1.94092,1.94114,1.94092,1.94112,5017366.0
2008-05-14 16:14:00,1.94103,1.94107,1.94094,1.94094,89743463.0
2008-05-14 16:15:00,1.94098,1.94167,1.94098,1.94167,6334918.0
2008-05-14 16:16:00,1.94188,1.94205,1.94168,1.94168,30200546.0
2008-05-14 16:17:00,1.94158,1.94158,1.94113,1.94113,3631542.0
2008-05-14 16:18:00,1.94116,1.94116,1.94073,1.94088,2949869.0
2008-05-14 16:19:00,1.94086,1.94115,1.94086,1.94101,7807549.0
2008-05-14 16:20:00,1.94117,1.94119,1.94099,1.94119,5983140.0
2008-05-14 16:21:00,1.94122,1.94138,1.94111,1.94138,20956278.0
2008-05-14 16:22:00,1.94134,1.94134,1.941,1.941,3858054.0
2008-05-14 16:23:00,1.94096,1.94096,1.94075,1.94094,5102153.0
2008-05-14 16:24:00,1.94105,1.94134,1.94105,1.94125,2992779.0
2008-05-14 16:25:00,1.94128,1.94205,1.94128,1.94205,6091415.0
2008-05-14 16:26:00,1.9421,1.94226,1.94181,1.94226,9281673.0
2008-05-14 16:27:00,1.94231,1.94265,1.94231,1.94265,26044734.0
2008-05-14 16:28:00,1.94264,1.94264,1.94249,1.94251,6819961.0
2008-05-14 16:29:00,1.94257,1.94276,1.94253,1.94275,5848679.0
2008-05-14 16:30:00,1.94278,1.94283,1.94261,1.94261,6557576.0
2008-05-14 16:31:00,1.94259,1.94275,1.94256,1.94275,10583720.0
2008-05-14 16:32:00,1.94251,1.94332,1.94251,1.94312,5512352.0
2008-05-14 16:33:00,1.94295,1.94295,1.94251,1.94251,9604246.0
2008-05-14 16:34:00,1.94202,1.94256,1.94202,1.94209,4876172.0
2008-05-14 16:35:00,1.94185,1.94185,1.94137,1.94137,12735990.0
2008-05-14 16:36:00,1.9413,1.9413,1.9409,1.9409,3735923.0
2008-05-14 16:37:00,1.94073,1.94073,1.9398,1.9398,18282201.0
2008-05-14 16:38:00,1.93991,1.94007,1.93981,1.93996,15227190.0
2008-05-14 16:39:00,1.94009,1.94048,1.94009,1.94048,6089785.0
2008-05-14 16:40:00,1.94053,1.94053,1.94009,1.94009,2487214.0
2008-05-14 16:41:00,1.94012,1.94012,1.93978,1.93986,4070709.0
2008-05-14 16:42:00,1.93952,1.94002,1.93952,1.94001,4122987.0
2008-05-14 16:43:00,1.93996,1.94076,1.93996,1.94076,16287272.0
2008-05-14 16:44:00,1.94083,1.94107,1.94083,1.94105,10593926.0
2008-05-14 16:45:00,1.94107,1.94122,1.941,1.94101,1269641.0
2008-05-14 16:46:00,1.94113,1.94148,1.94112,1.94148,4272696.0
2008-05-14 16:47:00,1.94161,1.94276,1.94161,1.94267,11241338.0
2008-05-14 16:48:00,1.94259,1.94265,1.9423,1.94254,2980876.0
2008-05-14 16:49:00,1.94273,1.94328,1.94273,1.94328,8931307.0
2008-05-14 16:50:00,1.94327,1.94347,1.94313,1.94347,8551140.0
2008-05-14 16:51:00,1.94365,1.94431,1.94365,1.94431,8381644.0
2008-05-14 16:52:00,1.94429,1.94502,1.94425,1.94502,49150956.0
2008-05-14 16:53:00,1.94527,1.94581,1.94527,1.94581,4503106.0
2008-05-14 16:54:00,1.94599,1.94617,1.94583,1.94583,3860882.0
2008-05-14 16:55:00,1.94571,1.94575,1.94532,1.94532,6198945.0
2008-05-14 16:56:00,1.94535,1.94535,1.94496,1.94508,8174432.0
2008-05-14 16:57:00,1.94493,1.94504,1.94486,1.94504,16420222.0
2008-05-14 16:58:00,1.94497,1.94497,1.94472,1.94494,31759212.0
2008-05-14 16:59:00,1.94508,1.94549,1.94505,1.94549,3624293.0
2008-05-14 17:00:00,1.94539,1.94539,1.94484,1.94484,12240962.0
2008-05-14 17:01:00,1.94482,1.94508,1.94477,1.94508,32589412.0
2008-05-14 17:02:00,1.94518,1.94561,1.94518,1.94561,16936535.0
2008-05-14 17:03:00,1.94574,1.94623,1.94574,1.94614,2461273.0
2008-05-14 17:04:00,1.94644,1.94735,1.94644,1.94735,27264254.0
2008-05-14 17:05:00,1.94745,1.94745,1.94717,1.9474,15083545.0
2008-05-14 17:06:00,1.94751,1.94811,1.94751,1.94774,14609184.0
2008-05-14 17:07:00,1.94759,1.94769,1.94719,1.94719,2196180.0
2008-05-14 17:08:00,1.94703,1.94703,1.9467,1.9467,5134626.0
2008-05-14 17:09:00,1.94676,1.94687,1.94662,1.94687,3059271.0
2008-05-14 17:10:00,1.94711,1.94747,1.94711,1.94733,16315524.0
2008-05-14 17:11:00,1.94766,1.94793,1.94766,1.94793,5676256.0
2008-05-14 17:12:00,1.94795,1.94795,1.9477,1.94788,3701079.0
2008-05-14 17:13:00,1.94787,1.94797,1.94769,1.94773,6753175.0
2008-05-14 17:14:00,1.94771,1.94771,1.94759,1.94763,6396574.0
2008-05-14 17:15:00,1.94763,1.94784,1.9476,1.94784,2980463.0
2008-05-14 17:16:00,1.94792,1.94797,1.94784,1.94793,2716903.0
2008-05-14 17:17:00,1.94795,1.94795,1.94706,1.94706,11746148.0
2008-05-14 17:18:00,1.94695,1.94695,1.94674,1.94684,6159952.0
2008-05-14 17:19:00,1.94696,1.94764,1.94696,1.94764,19952686.0
2008-05-14 17:20:00,1.94749,1.94749,1.94703,1.94703,4123748.0
2008-05-14 17:21:00,1.94699,1.94699,1.94659,1.94696,5046041.0
2008-05-14 17:22:00,1.9469,1.94699,1.94686,1.94696,3896717.0
2008-05-14 17:23:00,1.94728,1.94761,1.94725,1.94753,1587025.0
2008-05-14 17:24:00,1.9477,1.94809,1.94765,1.94809,7851826.0
2008-05-14 17:25:00,1.9481,1.94835,1.94807,1.94835,2557104.0
2008-05-14 17:26:00,1.94841,1.9487,1.94841,1.9487,2567872.0
2008-05-14 17:27:00,1.94878,1.94908,1.94876,1.94908,4827436.0
2008-05-14 17:28:00,1.94907,1.94935,1.94907,1.94935,34686723.0
2008-05-14 17:29:00,1.9494,1.94977,1.9494,1.94957,2310028.0
2008-05-14 17:30:00,1.9494,1.94953,1.94926,1.94953,6124418.0
2008-05-14 17:31:00,1.94947,1.94947,1.94893,1.94937,19625538.0
2008-05-14 17:32:00,1.94946,1.94977,1.94934,1.94977,11804800.0
2008-05-14 17:33:00,1.94996,1.95036,1.94996,1.95036,11875503.0
2008-05-14 17:34:00,1.95043,1.95043,1.95031,1.95033,10226692.0
2008-05-14 17:35:00,1.95023,1.95023,1.95001,1.95017,7076465.0
2008-05-14 17:36:00,1.95025,1.9503,1.94981,1.94981,22315923.0
2008-05-14 17:37:00,1.94969,1.94969,1.94932,1.94953,9079424.0
2008-05-14 17:38:00,1.94952,1.94961,1.94946,1.94956,10017962.0
2008-05-14 17:39:00,1.94994,1.95029,1.94994,1.95021,7278295.0
2008-05-14 17:40:00,1.95031,1.9504,1.9503,1.95038,4638816.0
2008-05-14 17:41:00,1.95038,1.95038,1.94964,1.94964,7195582.0
2008-05-14 17:42:00,1.94972,1.94972,1.94933,1.94934,8728079.0
2008-05-14 17:43:00,1.94929,1.9494,1.94896,1.9494,32455073.0
2008-05-14 17:44:00,1.94964,1.94981,1.94964,1.94979,10163386.0
2008-05-14 17:45:00,1.95022,1.95063,1.95022,1.95058,10533081.0
2008-05-14 17:46:00,1.95057,1.95057,1.95028,1.95028,10873471.0
2008-05-14 17:47:00,1.95021,1.95058,1.95016,1.95058,474184.0
2008-05-14 17:48:00,1.95073,1.95123,1.95073,1.95123,8233452.0
2008-05-14 17:49:00,1.95124,1.95124,1.9511,1.95112,4606743.0
2008-05-14 17:50:00,1.95093,1.95093,1.95032,1.95032,1602088.0
2008-05-14 17:51:00,1.9501,1.95045,1.9501,1.95038,4073901.0
2008-05-14 17:52:00,1.95035,1.95035,1.94988,1.95015,14561012.0
2008-05-14 17:53:00,1.94992,1.94998,1.94981,1.94988,54494979.0
2008-05-14 17:54:00,1.9499,1.9499,1.94965,1.94982,1384024.0
2008-05-14 17:55:00,1.94984,1.94987,1.94978,1.94984,17202324.0
2008-05-14 17:56:00,1.94982,1.94982,1.94935,1.94935,7519124.0
2008-05-14 17:57:00,1.94936,1.94936,1.94905,1.94905,5225150.0
2008-05-14 17:58:00,1.94886,1.94905,1.94886,1.94898,7741503.0
2008-05-14 17:59:00,1.949,1.949,1.9484,1.9484,56034796.0
2008-05-14 18:00:00,1.94817,1.94833,1.94817,1.94833,7503114.0
2008-05-14 18:01:00,1.94837,1.94855,1.94834,1.94855,4683510.0
2008-05-14 18:02:00,1.94882,1.94882,1.94866,1.94875,5553248.0
2008-05-14 18:03:00,1.94863,1.9488,1.94863,1.94878,3149111.0
2008-05-14 18:04:00,1.94892,1.94964,1.94892,1.94964,4989781.0
2008-05-14 18:05:00,1.94958,1.94958,1.94941,1.94941,7557432.0
2008-05-14 18:06:00,1.94929,1.94956,1.94929,1.94956,6774102.0
2008-05-14 18:07:00,1.9496,1.94977,1.94958,1.94962,13699412.0
2008-05-14 18:08:00,1.94952,1.94956,1.94911,1.94928,17648566.0
2008-05-14 18:09:00,1.94928,1.94935,1.94916,1.94916,3354833.0
2008-05-14 18:10:00,1.94902,1.94902,1.94853,1.94853,8085234.0
2008-05-14 18:11:00,1.9488,1.94907,1.94875,1.94907,18851926.0
2008-05-14 18:12:00,1.9491,1.9491,1.94893,1.949,32736992.0
2008-05-14 18:13:00,1.94893,1.94893,1.94867,1.9487,2910185.0
2008-05-14 18:14:00,1.94878,1.94878,1.94846,1.94846,23756157.0
2008-05-14 18:15:00,1.94862,1.94884,1.94862,1.94884,9806097.0
2008-05-14 18:16:00,1.94883,1.94884,1.94868,1.94877,5434370.0
2008-05-14 18:17:00,1.94875,1.94891,1.94859,1.94859,3776189.0
2008-05-14 18:18:00,1.94839,1.94875,1.94839,1.94875,3499015.0
2008-05-14 18:19:00,1.9488,1.94882,1.94874,1.94876,10258304.0
2008-05-14 18:20:00,1.94852,1.94852,1.94807,1.94823,7264107.0
2008-05-14 18:21:00,1.9482,1.94942,1.9482,1.94942,16943989.0
2008-05-14 18:22:00,1.94949,1.94967,1.94949,1.94961,25768946.0
2008-05-14 18:23:00,1.9496,1.94963,1.94943,1.94963,10242297.0
2008-05-14 18:24:00,1.94967,1.9499,1.94959,1.9499,4685042.0
2008-05-14 18:25:00,1.95,1.9501,1.94992,1.94996,14845529.0
2008-05-14 18:26:00,1.95009,1.95016,1.95,1.95002,5998572.0
2008-05-14 18:27:00,1.94994,1.94994,1.94962,1.94975,1925875.0
2008-05-14 18:28:00,1.94976,1.95002,1.94976,1.95002,13912644.0
2008-05-14 18:29:00,1.95004,1.95016,1.94993,1.94993,3920055.0
2008-05-14 18:30:00,1.95,1.95,1.94902,1.94902,3502341.0
2008-05-14 18:31:00,1.94893,1.94893,1.94876,1.9488,28787860.0
2008-05-14 18:32:00,1.9488,1.94886,1.94868,1.94879,9860495.0
2008-05-14 18:33:00,1.94875,1.94875,1.94834,1.94834,1662906.0
2008-05-14 18:34:00,1.94893,1.94931,1.94893,1.94931,1586947.0
2008-05-14 18:35:00,1.94932,1.94946,1.94931,1.94946,5877890.0
2008-05-14 18:36:00,1.94957,1.94978,1.94952,1.94978,17502261.0
2008-05-14 18:37:00,1.94975,1.95003,1.94975,1.94987,7520571.0
2008-05-14 18:38:00,1.94979,1.94979,1.94952,1.94958,547943.0
2008-05-14 18:39:00,1.94965,1.94979,1.94961,1.94979,1358892.0
2008-05-14 18:40:00,1.94976,1.94985,1.9497,1.9497,34655657.0
2008-05-14 18:41:00,1.94966,1.94966,1.94905,1.94952,4376508.0
2008-05-14 18:42:00,1.94973,1.94981,1.94939,1.94977,10421711.0
2008-05-14 18:43:00,1.94962,1.94988,1.94962,1.94969,18273202.0
2008-05-14 18:44:00,1.94962,1.95008,1.94962,1.95008,11423357.0
2008-05-14 18:45:00,1.95011,1.95017,1.9499,1.9499,6097443.0
2008-05-14 18:46:00,1.95005,1.95022,1.95003,1.95011,4099077.0
2008-05-14 18:47:00,1.95003,1.95008,1.94988,1.94988,25093815.0
2008-05-14 18:48:00,1.94995,1.95006,1.94972,1.94972,22569463.0
2008-05-14 18:49:00,1.9495,1.94962,1.94925,1.94925,6583556.0
2008-05-14 18:50:00,1.94916,1.94921,1.94874,1.94921,8248794.0
2008-05-14 18:51:00,1.94924,1.94943,1.94924,1.94943,12683095.0
2008-05-14 18:52:00,1.94949,1.94949,1.94923,1.94923,4830793.0
2008-05-14 18:53:00,1.94923,1.94923,1.94895,1.94896,437082.0
2008-05-14 18:54:00,1.949,1.949,1.94886,1.94899,3476799.0
2008-05-14 18:55:00,1.94891,1.94895,1.9489,1.9489,15938391.0
2008-05-14 18:56:00,1.94886,1.94895,1.94868,1.94879,1567559.0
2008-05-14 18:57:00,1.94877,1.94905,1.94877,1.94905,1534167.0
2008-05-14 18:58:00,1.9491,1.94956,1.9491,1.94956,34456003.0
2008-05-14 18:59:00,1.94967,1.95008,1.94967,1.95008,11595927.0
2008-05-14 19:00:00,1.95015,1.95019,1.94994,1.94994,23235720.0
2008-05-14 19:01:00,1.94989,1.94993,1.94974,1.94993,2900235.0
2008-05-14 19:02:00,1.94985,1.94985,1.94962,1.94968,19408517.0
2008-05-14 19:03:00,1.9496,1.9496,1.94938,1.94938,3442462.0
2008-05-14 19:04:00,1.9494,1.94944,1.94908,1.94908,9603239.0
2008-05-14 19:05:00,1.94888,1.94888,1.94864,1.94864,10624364.0
2008-05-14 19:06:00,1.94857,1.94858,1.9485,1.9485,17931997.0
2008-05-14 19:07:00,1.94825,1.94828,1.9482,1.94821,3631395.0
2008-05-14 19:08:00,1.94816,1.94816,1.94788,1.94788,2152296.0
2008-05-14 19:09:00,1.94765,1.94782,1.94764,1.94782,5445292.0
2008-05-14 19:10:00,1.94785,1.94785,1.94756,1.94775,2301338.0
2008-05-14 19:11:00,1.94778,1.94786,1.94764,1.94785,7269669.0
2008-05-14 19:12:00,1.94792,1.94805,1.94786,1.94786,6977727.0
2008-05-14 19:13:00,1.94765,1.94765,1.94732,1.94758,4291591.0
2008-05-14 19:14:00,1.94771,1.94772,1.94723,1.94723,8002088.0
2008-05-14 19:15:00,1.9475,1.94758,1.94743,1.94758,19731090.0
2008-05-14 19:16:00,1.94768,1.94768,1.9474,1.94754,4653193.0
2008-05-14 19:17:00,1.94749,1.94761,1.94743,1.94744,2981603.0
2008-05-14 19:18:00,1.94741,1.94741,1.94689,1.94689,3594802.0
2008-05-14 19:19:00,1.94661,1.94661,1.94626,1.94643,3120767.0
2008-05-14 19:20:00,1.94649,1.94649,1.94591,1.94624,3616642.0
2008-05-14 19:21:00,1.94629,1.94657,1.94629,1.94653,2548476.0
2008-05-14 19:22:00,1.94659,1.94697,1.94659,1.94689,3484118.0
2008-05-14 19:23:00,1.947,1.94705,1.94684,1.94692,4856773.0
2008-05-14 19:24:00,1.9471,1.94728,1.9471,1.9472,4299464.0
2008-05-14 19:25:00,1.94718,1.9474,1.94718,1.9474,6108249.0
2008-05-14 19:26:00,1.94754,1.94759,1.94734,1.94759,7556174.0
2008-05-14 19:27:00,1.94764,1.94767,1.94749,1.94749,3408264.0
2008-05-14 19:28:00,1.94734,1.94734,1.94708,1.94717,13695549.0
2008-05-14 19:29:00,1.94717,1.94717,1.94693,1.94695,43163864.0
2008-05-14 19:30:00,1.94677,1.94677,1.94619,1.94619,2672272.0
2008-05-14 19:31:00,1.94612,1.94628,1.94604,1.94604,4531543.0
2008-05-14 19:32:00,1.94619,1.94642,1.94619,1.94633,5775541.0
2008-05-14 19:33:00,1.94614,1.94655,1.94614,1.94655,22447584.0
2008-05-14 19:34:00,1.94655,1.94655,1.94586,1.94586,3897579.0
2008-05-14 19:35:00,1.94566,1.94575,1.94559,1.94559,6195695.0
2008-05-14 19:36:00,1.94533,1.94533,1.9447,1.9447,3443877.0
2008-05-14 19:37:00,1.94465,1.94483,1.94463,1.94482,22071740.0
2008-05-14 19:38:00,1.94477,1.94506,1.94477,1.94506,2532106.0
2008-05-14 19:39:00,1.94516,1.94541,1.9451,1.94541,19200624.0
2008-05-14 19:40:00,1.94557,1.94572,1.94556,1.94556,3377888.0
2008-05-14 19:41:00,1.94536,1.94536,1.94517,1.94517,1509354.0
2008-05-14 19:42:00,1.9452,1.94551,1.9452,1.94537,6566210.0
2008-05-14 19:43:00,1.94522,1.94522,1.94487,1.94511,9355340.0
2008-05-14 19:44:00,1.94513,1.94513,1.94474,1.94493,8393748.0
2008-05-14 19:45:00,1.94507,1.94543,1.94507,1.94543,12331392.0
2008-05-14 19:46:00,1.94546,1.94563,1.94546,1.94563,3480494.0
2008-05-14 19:47:00,1.94563,1.9457,1.94562,1.9457,3017878.0
2008-05-14 19:48:00,1.94583,1.94594,1.94576,1.94594,2153281.0
2008-05-14 19:49:00,1.94584,1.94601,1.94584,1.9459,1082892.0
2008-05-14 19:50:00,1.9459,1.9459,1.94562,1.9458,24005828.0
2008-05-14 19:51:00,1.94574,1.94583,1.94568,1.94583,6242213.0
2008-05-14 19:52:00,1.94582,1.94582,1.94512,1.94518,4329457.0
2008-05-14 19:53:00,1.94526,1.94589,1.94526,1.94589,3824792.0
2008-05-14 19:54:00,1.94578,1.946,1.94572,1.94572,1203424.0
2008-05-14 19:55:00,1.94565,1.94565,1.94545,1.94548,11127330.0
2008-05-14 19:56:00,1.94568,1.94613,1.94568,1.94613,4311137.0
2008-05-14 19:57:00,1.94619,1.94631,1.94601,1.94601,2238352.0
2008-05-14 19:58:00,1.94607,1.94626,1.94601,1.94624,3714331.0
2008-05-14 19:59:00,1.94642,1.9466,1.94612,1.94612,3218825.0
2008-05-14 20:00:00,1.94624,1.94641,1.94623,1.94623,13663911.0
2008-05-14 20:01:00,1.94623,1.9464,1.94623,1.9464,1104912.0
2008-05-14 20:02:00,1.9465,1.94664,1.9465,1.94653,7988911.0
2008-05-14 20:03:00,1.94641,1.94661,1.94638,1.94642,3330009.0
2008-05-14 20:04:00,1.94642,1.9465,1.94611,1.94638,5233017.0
2008-05-14 20:05:00,1.94637,1.94649,1.94618,1.9464,15108124.0
2008-05-14 20:06:00,1.94638,1.94638,1.94609,1.94613,17227333.0
2008-05-14 20:07:00,1.94618,1.94638,1.94618,1.9462,10628898.0
2008-05-14 20:08:00,1.94636,1.94648,1.94636,1.94637,3649131.0
2008-05-14 20:09:00,1.94632,1.94652,1.94632,1.94652,4143606.0
2008-05-14 20:10:00,1.94651,1.94651,1.94639,1.94649,5399645.0
2008-05-14 20:11:00,1.94654,1.94654,1.94636,1.94644,1175670.0
2008-05-14 20:12:00,1.9464,1.94648,1.94625,1.94625,3911589.0
2008-05-14 20:13:00,1.94611,1.94619,1.946,1.946,6362647.0
2008-05-14 20:14:00,1.94602,1.94602,1.94566,1.94566,14686760.0
2008-05-14 20:15:00,1.94563,1.94582,1.94552,1.94582,5524403.0
2008-05-14 20:16:00,1.94576,1.94584,1.94554,1.94584,3324691.0
2008-05-14 20:17:00,1.94592,1.94597,1.94587,1.94588,3285229.0
2008-05-14 20:18:00,1.94576,1.94576,1.94507,1.94507,7844647.0
2008-05-14 20:19:00,1.94486,1.9449,1.94455,1.94476,5766300.0
2008-05-14 20:20:00,1.94495,1.94511,1.94495,1.94511,1354642.0
2008-05-14 20:21:00,1.94517,1.94563,1.94517,1.94563,2452554.0
2008-05-14 20:22:00,1.94589,1.94635,1.94589,1.94635,13143744.0
2008-05-14 20:23:00,1.94614,1.94614,1.94586,1.94586,7726698.0
2008-05-14 20:24:00,1.94594,1.94601,1.94581,1.94597,3351926.0
2008-05-14 20:25:00,1.94607,1.9464,1.94607,1.9464,3406969.0
2008-05-14 20:26:00,1.94633,1.94637,1.94613,1.94613,3786941.0
2008-05-14 20:27:00,1.94617,1.94629,1.94617,1.94624,2560283.0
2008-05-14 20:28:00,1.9463,1.94658,1.9463,1.94658,11252552.0
2008-05-14 20:29:00,1.94651,1.94681,1.94651,1.94676,15422167.0
2008-05-14 20:30:00,1.94694,1.9471,1.94684,1.94684,4776771.0
2008-05-14 20:31:00,1.94676,1.94692,1.94664,1.94692,3780591.0
2008-05-14 20:32:00,1.94699,1.94701,1.94683,1.94694,2074264.0
2008-05-14 20:33:00,1.94684,1.94684,1.9467,1.9467,3281195.0
2008-05-14 20:34:00,1.94665,1.94669,1.94644,1.94661,3071284.0
2008-05-14 20:35:00,1.94651,1.94658,1.9464,1.9465,9667208.0
2008-05-14 20:36:00,1.94646,1.94646,1.94635,1.94642,4155789.0
2008-05-14 20:37:00,1.94638,1.94662,1.94637,1.94662,2375988.0
2008-05-14 20:38:00,1.9467,1.9467,1.94623,1.94623,7755100.0
2008-05-14 20:39:00,1.94617,1.94617,1.94607,1.94607,3143020.0
2008-05-14 20:40:00,1.946,1.94608,1.94598,1.94599,16596517.0
2008-05-14 20:41:00,1.946,1.94606,1.946,1.94606,7693352.0
2008-05-14 20:42:00,1.94612,1.94686,1.94612,1.94686,9566836.0
2008-05-14 20:43:00,1.94701,1.94732,1.94701,1.94732,14931307.0
2008-05-14 20:44:00,1.94719,1.94729,1.94713,1.94729,8278881.0
2008-05-14 20:45:00,1.94723,1.94723,1.94711,1.94719,5258371.0
2008-05-14 20:46:00,1.94709,1.94712,1.94686,1.94686,2783732.0
2008-05-14 20:47:00,1.9469,1.94703,1.94667,1.94686,21072899.0
2008-05-14 20:48:00,1.94679,1.94679,1.9453,1.94667,4966388.0
2008-05-14 20:49:00,1.9467,1.94681,1.94662,1.94662,5108500.0
2008-05-14 20:50:00,1.9466,1.9466,1.94635,1.94651,3516093.0
2008-05-14 20:51:00,1.94658,1.94683,1.94657,1.94657,7665695.0
2008-05-14 20:52:00,1.94681,1.9473,1.94681,1.9473,10546424.0
2008-05-14 20:53:00,1.94755,1.94761,1.94747,1.94747,2044989.0
2008-05-14 20:54:00,1.94767,1.94826,1.94767,1.94826,6240883.0
2008-05-14 20:55:00,1.94848,1.9489,1.94848,1.9489,14001017.0
2008-05-14 20:56:00,1.94887,1.94898,1.94874,1.94898,3922596.0
2008-05-14 20:57:00,1.94904,1.94931,1.94904,1.9492,12009105.0
2008-05-14 20:58:00,1.94905,1.94954,1.94905,1.94954,3184903.0
2008-05-14 20:59:00,1.94953,1.94955,1.94939,1.94944,4669726.0
2008-05-14 21:00:00,1.94933,1.94936,1.94901,1.94901,11592606.0
2008-05-14 21:01:00,1.94901,1.94913,1.94894,1.94894,2922230.0
2008-05-14 21:02:00,1.9489,1.9489,1.94863,1.94863,6167351.0
2008-05-14 21:03:00,1.94885,1.94887,1.9486,1.9486,10686607.0
2008-05-14 21:04:00,1.94866,1.94866,1.94847,1.9486,9532239.0
2008-05-14 21:05:00,1.94853,1.94853,1.9482,1.94836,8831297.0
2008-05-14 21:06:00,1.94851,1.94861,1.94843,1.94861,7193164.0
2008-05-14 21:07:00,1.94852,1.94882,1.9484,1.94882,7891549.0
2008-05-14 21:08:00,1.94891,1.94891,1.94869,1.94869,6950774.0
2008-05-14 21:09:00,1.94857,1.94876,1.94857,1.94876,5874358.0
2008-05-14 21:10:00,1.9488,1.9488,1.94819,1.94819,4783358.0
2008-05-14 21:11:00,1.94847,1.94851,1.94833,1.94833,10370744.0
2008-05-14 21:12:00,1.9483,1.94842,1.9483,1.94842,3465555.0
2008-05-14 21:13:00,1.94842,1.94842,1.94831,1.94838,1546737.0
2008-05-14 21:14:00,1.94826,1.94853,1.94804,1.94853,22823470.0
2008-05-14 21:15:00,1.94847,1.94847,1.94827,1.94841,10199119.0
2008-05-14 21:16:00,1.94841,1.94847,1.94825,1.94847,9560510.0
2008-05-14 21:17:00,1.9484,1.94858,1.9484,1.94858,2004938.0
2008-05-14 21:18:00,1.94866,1.94873,1.94866,1.94869,5244727.0
2008-05-14 21:19:00,1.94872,1.94899,1.94868,1.94899,2632431.0
2008-05-14 21:20:00,1.94899,1.94899,1.94852,1.94852,10406318.0
2008-05-14 21:21:00,1.94869,1.94883,1.94864,1.94883,2809470.0
2008-05-14 21:22:00,1.94888,1.94899,1.94887,1.94887,1531000.0
2008-05-14 21:23:00,1.94876,1.949,1.9485,1.9487,24849831.0
2008-05-14 21:24:00,1.94894,1.9491,1.94888,1.94888,5403450.0
2008-05-14 21:25:00,1.94875,1.9488,1.94857,1.9488,1646418.0
2008-05-14 21:26:00,1.94893,1.949,1.94883,1.94887,798427.0
2008-05-14 21:27:00,1.94875,1.94886,1.94859,1.94886,10209547.0
2008-05-14 21:28:00,1.94888,1.94888,1.94859,1.94868,4986324.0
2008-05-14 21:29:00,1.9487,1.94882,1.9487,1.94882,4738745.0
2008-05-14 21:30:00,1.94887,1.94904,1.94887,1.94904,5845917.0
2008-05-14 21:31:00,1.9491,1.94921,1.94778,1.94921,1618170.0
2008-05-14 21:32:00,1.94932,1.9494,1.94932,1.9494,2610138.0
2008-05-14 21:33:00,1.94941,1.94942,1.94926,1.94926,3505768.0
2008-05-14 21:34:00,1.94915,1.94933,1.94885,1.94933,3754139.0
2008-05-14 21:35:00,1.94932,1.94932,1.94922,1.94926,6130745.0
2008-05-14 21:36:00,1.94924,1.94946,1.94914,1.94914,8861820.0
2008-05-14 21:37:00,1.94949,1.94996,1.94949,1.94996,6294297.0
2008-05-14 21:38:00,1.95,1.95018,1.95,1.95018,4280074.0
2008-05-14 21:39:00,1.95023,1.95061,1.95023,1.95061,5219975.0
2008-05-14 21:40:00,1.95078,1.95117,1.95078,1.95087,2397734.0
2008-05-14 21:41:00,1.95085,1.95088,1.95036,1.95073,63811633.0
2008-05-14 21:42:00,1.95066,1.95066,1.95024,1.95024,2057030.0
2008-05-14 21:43:00,1.95,1.95036,1.94998,1.95036,4562983.0
2008-05-14 21:44:00,1.95037,1.95098,1.95028,1.95098,6691489.0
2008-05-14 21:45:00,1.95105,1.95105,1.95094,1.95096,7194536.0
2008-05-14 21:46:00,1.95108,1.9513,1.95106,1.9513,10162006.0
2008-05-14 21:47:00,1.95127,1.95127,1.95106,1.95115,3330040.0
2008-05-14 21:48:00,1.95113,1.95143,1.95113,1.95117,5702289.0
2008-05-14 21:49:00,1.95102,1.95102,1.95023,1.95026,9686041.0
2008-05-14 21:50:00,1.95034,1.95057,1.95026,1.95026,9356481.0
2008-05-14 21:51:00,1.95014,1.95046,1.95014,1.95046,7463528.0
2008-05-14 21:52:00,1.95063,1.9509,1.95063,1.9509,39075222.0
2008-05-14 21:53:00,1.95093,1.95134,1.95093,1.95134,1655312.0
2008-05-14 21:54:00,1.95137,1.95156,1.95137,1.95156,2634176.0
2008-05-14 21:55:00,1.95169,1.95238,1.95169,1.95238,3821871.0
2008-05-14 21:56:00,1.95244,1.95258,1.95244,1.95246,2275678.0
2008-05-14 21:57:00,1.95246,1.95246,1.9523,1.9523,8636998.0
2008-05-14 21:58:00,1.95225,1.95237,1.95218,1.95237,10660385.0
2008-05-14 21:59:00,1.95223,1.95242,1.95223,1.95242,11847191.0
2008-05-14 22:00:00,1.95248,1.9528,1.95248,1.9527,9231930.0
2008-05-14 22:01:00,1.95256,1.95256,1.95185,1.95185,6259036.0
2008-05-14 22:02:00,1.95183,1.95215,1.9515,1.95166,12209787.0
2008-05-14 22:03:00,1.95181,1.9522,1.95181,1.95208,4832908.0
2008-05-14 22:04:00,1.95207,1.95225,1.95066,1.95225,10440068.0
2008-05-14 22:05:00,1.95225,1.95239,1.95212,1.95212,3599844.0
2008-05-14 22:06:00,1.95222,1.95224,1.95208,1.95208,8212105.0
2008-05-14 22:07:00,1.95211,1.95211,1.95184,1.95184,9555306.0
2008-05-14 22:08:00,1.95165,1.95182,1.95157,1.95157,6575506.0
2008-05-14 22:09:00,1.95135,1.95151,1.95122,1.95148,18292265.0
2008-05-14 22:10:00,1.9517,1.95183,1.95164,1.95164,4293292.0
2008-05-14 22:11:00,1.95164,1.95179,1.95155,1.95177,3651900.0
2008-05-14 22:12:00,1.95186,1.95192,1.95172,1.95172,10210118.0
2008-05-14 22:13:00,1.95182,1.95186,1.95176,1.95186,26146213.0
2008-05-14 22:14:00,1.95187,1.95187,1.95183,1.95183,1667449.0
2008-05-14 22:15:00,1.9518,1.95212,1.9518,1.95185,6133793.0
2008-05-14 22:16:00,1.9521,1.95211,1.95209,1.95209,4192643.0
2008-05-14 22:17:00,1.95202,1.95228,1.95202,1.95215,10384745.0
2008-05-14 22:18:00,1.95227,1.95232,1.95211,1.95211,8001708.0
2008-05-14 22:19:00,1.95208,1.95208,1.95191,1.952,7518714.0
2008-05-14 22:20:00,1.95206,1.95206,1.95198,1.95198,3237221.0
2008-05-14 22:21:00,1.95197,1.95215,1.95185,1.95215,4721352.0
2008-05-14 22:22:00,1.95213,1.95216,1.95188,1.95188,7330642.0
2008-05-14 22:23:00,1.9518,1.9518,1.95143,1.95143,3612188.0
2008-05-14 22:24:00,1.95125,1.95125,1.9508,1.95112,11815153.0
2008-05-14 22:25:00,1.95106,1.95106,1.95083,1.95092,4883188.0
2008-05-14 22:26:00,1.95096,1.95126,1.95092,1.95126,13730998.0
2008-05-14 22:27:00,1.95127,1.95141,1.95122,1.95138,2868150.0
2008-05-14 22:28:00,1.95137,1.95163,1.95132,1.95163,5854438.0
2008-05-14 22:29:00,1.95164,1.95166,1.95142,1.95142,10621194.0
2008-05-14 22:30:00,1.95131,1.95131,1.95096,1.95097,11013405.0
2008-05-14 22:31:00,1.95098,1.95109,1.95093,1.95103,4418451.0
2008-05-14 22:32:00,1.95106,1.95106,1.95091,1.95093,9642803.0
2008-05-14 22:33:00,1.95075,1.95093,1.95072,1.95076,7394990.0
2008-05-14 22:34:00,1.95093,1.95125,1.95081,1.95117,12468796.0
2008-05-14 22:35:00,1.95147,1.95182,1.95147,1.95181,4611735.0
2008-05-14 22:36:00,1.95193,1.95221,1.95167,1.95221,7968312.0
2008-05-14 22:37:00,1.95228,1.95237,1.95228,1.95237,1747360.0
2008-05-14 22:38:00,1.95235,1.95235,1.95221,1.95221,7986238.0
2008-05-14 22:39:00,1.95246,1.95254,1.95237,1.95237,23748086.0
2008-05-14 22:40:00,1.95232,1.95232,1.9521,1.95218,2165840.0
2008-05-14 22:41:00,1.95224,1.95242,1.95224,1.95242,2875949.0
2008-05-14 22:42:00,1.95241,1.95252,1.95231,1.95241,2337294.0
2008-05-14 22:43:00,1.9524,1.95259,1.95239,1.95259,4650164.0
2008-05-14 22:44:00,1.95262,1.95262,1.95243,1.95244,16204166.0
2008-05-14 22:45:00,1.95234,1.95247,1.95234,1.95237,10013957.0
2008-05-14 22:46:00,1.95219,1.95219,1.95186,1.95188,4073291.0
2008-05-14 22:47:00,1.95187,1.95222,1.95187,1.95204,5895059.0
2008-05-14 22:48:00,1.95211,1.95228,1.95211,1.95222,7308485.0
2008-05-14 22:49:00,1.9521,1.9521,1.95183,1.95183,13851293.0
2008-05-14 22:50:00,1.95176,1.95185,1.95152,1.95185,7431310.0
2008-05-14 22:51:00,1.95186,1.95195,1.95186,1.95189,17747320.0
2008-05-14 22:52:00,1.95195,1.952,1.95174,1.95184,4284342.0
2008-05-14 22:53:00,1.95195,1.95218,1.95195,1.95209,4972565.0
2008-05-14 22:54:00,1.95227,1.95241,1.95221,1.95241,16129838.0
2008-05-14 22:55:00,1.95238,1.95245,1.95229,1.9523,3287509.0
2008-05-14 22:56:00,1.9523,1.9523,1.95217,1.95217,9928820.0
2008-05-14 22:57:00,1.95213,1.9522,1.95204,1.95208,9333791.0
2008-05-14 22:58:00,1.95216,1.9524,1.95216,1.95234,14197484.0
2008-05-14 22:59:00,1.95227,1.95227,1.95196,1.95196,5388283.0
2008-05-14 23:00:00,1.95182,1.95195,1.95136,1.95195,4886990.0
2008-05-14 23:01:00,1.95211,1.95228,1.95211,1.9522,9438974.0
2008-05-14 23:02:00,1.95251,1.95257,1.95242,1.95257,1770160.0
2008-05-14 23:03:00,1.95266,1.95336,1.95255,1.95336,19682035.0
2008-05-14 23:04:00,1.95328,1.95328,1.95311,1.95314,5228692.0
2008-05-14 23:05:00,1.9531,1.9531,1.95293,1.95307,8545183.0
2008-05-14 23:06:00,1.95304,1.95308,1.95291,1.95299,3643019.0
2008-05-14 23:07:00,1.9531,1.95321,1.95305,1.95321,5631359.0
2008-05-14 23:08:00,1.95315,1.95315,1.95245,1.95258,1951778.0
2008-05-14 23:09:00,1.95254,1.95266,1.95241,1.95266,18826021.0
2008-05-14 23:10:00,1.95124,1.95257,1.95124,1.95227,8323887.0
2008-05-14 23:11:00,1.95231,1.95261,1.95231,1.95261,7168929.0
2008-05-14 23:12:00,1.95263,1.95301,1.95263,1.95282,9204426.0
2008-05-14 23:13:00,1.9526,1.9526,1.95192,1.95192,5275612.0
2008-05-14 23:14:00,1.95191,1.95191,1.95127,1.95127,6228468.0
2008-05-14 23:15:00,1.95137,1.95169,1.95131,1.95169,2465350.0
2008-05-14 23:16:00,1.95188,1.95198,1.95181,1.95197,3622702.0
2008-05-14 23:17:00,1.95213,1.95305,1.95213,1.95305,7520825.0
2008-05-14 23:18:00,1.95311,1.95311,1.95283,1.95288,6608642.0
2008-05-14 23:19:00,1.95277,1.95277,1.95235,1.95235,14564262.0
2008-05-14 23:20:00,1.95222,1.95222,1.95193,1.95209,1844125.0
2008-05-14 23:21:00,1.95213,1.95228,1.95213,1.95228,2689744.0
2008-05-14 23:22:00,1.95231,1.95245,1.9522,1.95231,7399723.0
2008-05-14 23:23:00,1.95232,1.95233,1.95179,1.9521,6847625.0
2008-05-14 23:24:00,1.95227,1.95236,1.95227,1.95228,9444561.0
2008-05-14 23:25:00,1.95232,1.95245,1.95232,1.95245,4552545.0
2008-05-14 23:26:00,1.95227,1.95227,1.95185,1.95185,3657383.0
2008-05-14 23:27:00,1.95174,1.95174,1.95141,1.95144,4380232.0
2008-05-14 23:28:00,1.95141,1.95141,1.95071,1.951,3648668.0
2008-05-14 23:29:00,1.95106,1.95129,1.95089,1.95129,10590296.0
2008-05-14 23:30:00,1.95148,1.9516,1.9512,1.95151,7518242.0
2008-05-14 23:31:00,1.95146,1.95146,1.95122,1.95125,1395513.0
2008-05-14 23:32:00,1.95128,1.95138,1.95118,1.95125,19548528.0
2008-05-14 23:33:00,1.95145,1.95163,1.95145,1.9516,5672133.0
2008-05-14 23:34:00,1.95164,1.95164,1.95136,1.95148,10149689.0
2008-05-14 23:35:00,1.95168,1.95183,1.95143,1.95143,9156196.0
2008-05-14 23:36:00,1.95126,1.95126,1.95085,1.95101,4623479.0
2008-05-14 23:37:00,1.95104,1.95156,1.95104,1.95131,4873708.0
2008-05-14 23:38:00,1.95113,1.9512,1.9509,1.95111,9071472.0
2008-05-14 23:39:00,1.95104,1.95104,1.95062,1.95062,11518400.0
2008-05-14 23:40:00,1.95061,1.95061,1.9504,1.95048,10910928.0
2008-05-14 23:41:00,1.95049,1.95049,1.95035,1.95045,13480391.0
2008-05-14 23:42:00,1.9505,1.95066,1.9505,1.95061,4830087.0
2008-05-14 23:43:00,1.95048,1.95063,1.95028,1.95048,6924043.0
2008-05-14 23:44:00,1.95047,1.95066,1.95046,1.95066,2166475.0
2008-05-14 23:45:00,1.95072,1.95087,1.95063,1.95087,3320173.0
2008-05-14 23:46:00,1.95096,1.95096,1.95077,1.95088,9905786.0
2008-05-14 23:47:00,1.95076,1.95093,1.9507,1.95093,20935588.0
2008-05-14 23:48:00,1.95112,1.95158,1.95112,1.95148,352632.0
2008-05-14 23:49:00,1.95149,1.95151,1.95089,1.95107,6292651.0
2008-05-14 23:50:00,1.95125,1.95143,1.95117,1.95117,5698980.0
2008-05-14 23:52:00,1.95083,1.95089,1.95078,1.95078,3648835.0
2008-05-14 23:53:00,1.95059,1.95078,1.95052,1.95052,6909129.0
2008-05-14 23:54:00,1.95052,1.95084,1.95052,1.95084,16796572.0
2008-05-14 23:55:00,1.95102,1.9512,1.95075,1.9512,11621257.0
2008-05-14 23:56:00,1.95113,1.95113,1.95097,1.95097,6713476.0
2008-05-14 23:57:00,1.95093,1.95113,1.9509,1.95113,6655631.0
2008-05-14 23:58:00,1.95107,1.95112,1.95089,1.95112,4711482.0
2008-05-14 23:59:00,1.95122,1.95131,1.95086,1.95131,8412121.0
2008-05-15 00:00:00,1.95138,1.95159,1.95138,1.95159,6425377.0
2008-05-15 00:01:00,1.95153,1.95161,1.95012,1.95152,10166689.0
2008-05-15 00:02:00,1.9515,1.95161,1.95147,1.95161,4416607.0
2008-05-15 00:03:00,1.95164,1.95202,1.95163,1.95202,2969906.0
2008-05-15 00:04:00,1.95215,1.95244,1.95215,1.95244,3329966.0
2008-05-15 00:05:00,1.95238,1.95253,1.95236,1.95251,4426342.0
2008-05-15 00:06:00,1.95253,1.95254,1.95237,1.95238,13861129.0
2008-05-15 00:07:00,1.95232,1.9525,1.95232,1.9525,8098389.0
2008-05-15 00:08:00,1.95261,1.95262,1.95227,1.95262,2669899.0
2008-05-15 00:09:00,1.95256,1.95262,1.95252,1.95257,4910287.0
2008-05-15 00:10:00,1.9526,1.95261,1.95243,1.9525,5445633.0
2008-05-15 00:11:00,1.95248,1.95248,1.95231,1.95243,598369.0
2008-05-15 00:12:00,1.95243,1.9527,1.95243,1.95245,8975327.0
2008-05-15 00:13:00,1.95246,1.95256,1.95241,1.95248,9522104.0
2008-05-15 00:14:00,1.95246,1.95248,1.95227,1.95248,31205039.0
2008-05-15 00:16:00,1.95248,1.95249,1.95232,1.95232,9477309.0
2008-05-15 00:18:00,1.95233,1.95234,1.95222,1.95231,9708781.0
2008-05-15 00:19:00,1.95232,1.95248,1.95217,1.95248,4952358.0
2008-05-15 00:20:00,1.95238,1.95238,1.952,1.952,11203980.0
2008-05-15 00:21:00,1.95199,1.95218,1.95182,1.95218,3762534.0
2008-05-15 00:22:00,1.95213,1.95213,1.95177,1.95177,13017169.0
2008-05-15 00:23:00,1.95195,1.95199,1.95179,1.9519,6323214.0
2008-05-15 00:24:00,1.95193,1.95198,1.95173,1.95173,7063824.0
2008-05-15 00:25:00,1.95157,1.95169,1.95145,1.95169,18454193.0
2008-05-15 00:26:00,1.95186,1.95186,1.95169,1.95184,46118040.0
2008-05-15 00:28:00,1.9518,1.95184,1.95173,1.95175,3484968.0
2008-05-15 00:29:00,1.95166,1.9519,1.95161,1.9519,10638941.0
2008-05-15 00:30:00,1.95197,1.95217,1.95191,1.95191,14822231.0
2008-05-15 00:31:00,1.95184,1.95194,1.95171,1.95191,1660560.0
2008-05-15 00:32:00,1.95192,1.952,1.95187,1.95193,4799523.0
2008-05-15 00:33:00,1.95179,1.95195,1.95179,1.9519,2160359.0
2008-05-15 00:34:00,1.95191,1.95191,1.95171,1.95181,7856567.0
2008-05-15 00:35:00,1.95175,1.95179,1.95166,1.95179,2219003.0
2008-05-15 00:36:00,1.95176,1.95189,1.95174,1.95185,2369920.0
2008-05-15 00:37:00,1.9518,1.95182,1.95166,1.95171,4373577.0
2008-05-15 00:38:00,1.95168,1.95178,1.95167,1.95177,4207887.0
2008-05-15 00:39:00,1.95172,1.95182,1.95138,1.95182,13293489.0
2008-05-15 00:40:00,1.95199,1.9521,1.95195,1.95208,2250481.0
2008-05-15 00:42:00,1.95187,1.95201,1.95187,1.952,634081.0
2008-05-15 00:44:00,1.95193,1.95203,1.95184,1.95184,10004872.0
2008-05-15 00:45:00,1.95182,1.95184,1.95175,1.95182,4738894.0
2008-05-15 00:46:00,1.95189,1.95198,1.9518,1.95198,8331733.0
2008-05-15 00:47:00,1.952,1.95202,1.95195,1.95202,3525715.0
2008-05-15 00:48:00,1.95204,1.95226,1.95204,1.95224,10093756.0
2008-05-15 00:49:00,1.95235,1.95262,1.95235,1.95262,3634887.0
2008-05-15 00:50:00,1.95276,1.9531,1.95276,1.9531,39627576.0
2008-05-15 00:51:00,1.95306,1.95312,1.95296,1.95312,4867594.0
2008-05-15 00:52:00,1.95315,1.95315,1.95286,1.95286,5735799.0
2008-05-15 00:53:00,1.95266,1.95266,1.9524,1.95262,3965484.0
2008-05-15 00:54:00,1.95273,1.95315,1.95272,1.95315,3147424.0
2008-05-15 00:55:00,1.95329,1.95347,1.95324,1.95347,1039247.0
2008-05-15 00:56:00,1.95351,1.9537,1.95347,1.95347,6247869.0
2008-05-15 00:57:00,1.9536,1.95389,1.9536,1.95381,7457308.0
2008-05-15 00:58:00,1.95395,1.95414,1.95389,1.95389,2683793.0
2008-05-15 00:59:00,1.95382,1.95386,1.95375,1.95375,8718997.0
2008-05-15 01:00:00,1.95372,1.95422,1.95361,1.95418,29747376.0
2008-05-15 01:01:00,1.95412,1.95423,1.95388,1.95402,6530112.0
2008-05-15 01:02:00,1.95413,1.95415,1.95353,1.95353,7033482.0
2008-05-15 01:03:00,1.95358,1.95421,1.95353,1.95421,6288939.0
2008-05-15 01:04:00,1.95416,1.95416,1.95371,1.95382,3747550.0
2008-05-15 01:05:00,1.95403,1.95423,1.95403,1.95423,5146302.0
2008-05-15 01:06:00,1.9542,1.9542,1.95374,1.95382,20006980.0
2008-05-15 01:07:00,1.95389,1.95389,1.95333,1.95355,6187265.0
2008-05-15 01:08:00,1.95348,1.95348,1.95326,1.95326,11746760.0
2008-05-15 01:09:00,1.95311,1.95314,1.95278,1.95314,9348240.0
2008-05-15 01:10:00,1.95333,1.95344,1.95322,1.95322,3630659.0
2008-05-15 01:11:00,1.95295,1.95295,1.95234,1.95273,6068103.0
2008-05-15 01:12:00,1.95277,1.95306,1.95264,1.95302,4217250.0
2008-05-15 01:13:00,1.95293,1.95295,1.95287,1.95294,3000623.0
2008-05-15 01:14:00,1.95294,1.95299,1.95284,1.95298,21689029.0
2008-05-15 01:15:00,1.9529,1.95306,1.95287,1.95306,7165029.0
2008-05-15 01:16:00,1.95267,1.95288,1.95199,1.95201,6868256.0
2008-05-15 01:17:00,1.95193,1.95213,1.95191,1.95213,7827129.0
2008-05-15 01:18:00,1.9524,1.95253,1.95235,1.95253,4347839.0
2008-05-15 01:19:00,1.95253,1.95305,1.95253,1.95283,4246007.0
2008-05-15 01:20:00,1.95288,1.95289,1.95268,1.95275,2949142.0
2008-05-15 01:21:00,1.9528,1.95286,1.95273,1.95283,5764640.0
2008-05-15 01:22:00,1.95297,1.95303,1.95267,1.95267,26886748.0
2008-05-15 01:23:00,1.95278,1.9529,1.9527,1.9529,5418514.0
2008-05-15 01:24:00,1.95292,1.95304,1.95287,1.95304,2888270.0
2008-05-15 01:25:00,1.95295,1.95303,1.95257,1.95303,9906445.0
2008-05-15 01:26:00,1.95283,1.95315,1.95283,1.95294,3048431.0
2008-05-15 01:27:00,1.95284,1.95289,1.95269,1.95289,10264341.0
2008-05-15 01:28:00,1.95308,1.95344,1.95308,1.9532,8174549.0
2008-05-15 01:29:00,1.95309,1.95314,1.95281,1.95281,6639797.0
2008-05-15 01:30:00,1.95272,1.95289,1.95272,1.95287,3744307.0
2008-05-15 01:31:00,1.95288,1.95288,1.95237,1.95265,7939311.0
2008-05-15 01:32:00,1.95256,1.95256,1.95233,1.95246,2081184.0
2008-05-15 01:33:00,1.9525,1.95257,1.95244,1.95252,7048766.0
2008-05-15 01:34:00,1.95247,1.95263,1.95247,1.95251,4586073.0
2008-05-15 01:35:00,1.95269,1.95271,1.95264,1.95266,1756119.0
2008-05-15 01:36:00,1.95274,1.95282,1.95264,1.95282,5969988.0
2008-05-15 01:37:00,1.95287,1.95288,1.9528,1.95281,3518366.0
2008-05-15 01:38:00,1.95278,1.95288,1.95278,1.95286,15525662.0
2008-05-15 01:39:00,1.95264,1.95298,1.95264,1.95282,3825949.0
2008-05-15 01:40:00,1.95279,1.95286,1.95269,1.95269,7177713.0
2008-05-15 01:41:00,1.95282,1.95286,1.9527,1.95286,4514613.0
2008-05-15 01:42:00,1.95272,1.95289,1.95271,1.95284,14868079.0
2008-05-15 01:43:00,1.95277,1.95297,1.95259,1.95289,11824067.0
2008-05-15 01:44:00,1.95245,1.95299,1.95245,1.95267,5710513.0
2008-05-15 01:46:00,1.95282,1.95307,1.95271,1.95307,2685231.0
2008-05-15 01:47:00,1.95301,1.95321,1.95301,1.9531,10192932.0
2008-05-15 01:48:00,1.95294,1.95314,1.95293,1.95314,3238137.0
2008-05-15 01:49:00,1.95322,1.95333,1.95313,1.95333,1721891.0
2008-05-15 01:50:00,1.9533,1.95338,1.95303,1.95303,8848691.0
2008-05-15 01:51:00,1.95326,1.95335,1.95326,1.95329,7455353.0
2008-05-15 01:52:00,1.95308,1.9532,1.95305,1.9532,9657675.0
2008-05-15 01:53:00,1.95328,1.95328,1.95282,1.95322,3132058.0
2008-05-15 01:54:00,1.95311,1.95322,1.95297,1.95304,6228844.0
2008-05-15 01:55:00,1.95307,1.95337,1.95302,1.95337,20705057.0
2008-05-15 01:56:00,1.95357,1.95381,1.95357,1.95367,6476864.0
2008-05-15 01:57:00,1.95352,1.95353,1.95307,1.95307,19469590.0
2008-05-15 01:58:00,1.95338,1.95392,1.95338,1.95383,9957709.0
2008-05-15 01:59:00,1.95401,1.95435,1.95401,1.95435,11246562.0
2008-05-15 02:00:00,1.95444,1.95444,1.95399,1.95406,10609965.0
2008-05-15 02:01:00,1.95401,1.95401,1.95398,1.95401,3495531.0
2008-05-15 02:02:00,1.95392,1.95422,1.95392,1.95414,18625840.0
2008-05-15 02:03:00,1.95415,1.9542,1.95406,1.95406,6710384.0
2008-05-15 02:04:00,1.95402,1.95411,1.95397,1.95411,19421309.0
2008-05-15 02:05:00,1.95399,1.95399,1.95343,1.95343,5827341.0
2008-05-15 02:06:00,1.95332,1.95332,1.95267,1.95267,2945323.0
2008-05-15 02:07:00,1.95256,1.95262,1.95236,1.95236,9584828.0
2008-05-15 02:08:00,1.95242,1.95242,1.95217,1.95217,7187963.0
2008-05-15 02:09:00,1.95205,1.95232,1.95205,1.95232,8268260.0
2008-05-15 02:10:00,1.95246,1.95284,1.9524,1.95284,1739988.0
2008-05-15 02:11:00,1.95284,1.95322,1.95284,1.95312,2969950.0
2008-05-15 02:12:00,1.95322,1.95322,1.95289,1.95293,9810331.0
2008-05-15 02:13:00,1.95314,1.95327,1.95314,1.95327,2795077.0
2008-05-15 02:14:00,1.9535,1.95376,1.9535,1.95363,13396835.0
2008-05-15 02:15:00,1.95351,1.95351,1.95283,1.95283,6198321.0
2008-05-15 02:16:00,1.95321,1.95321,1.95258,1.9528,11107624.0
2008-05-15 02:17:00,1.95292,1.95292,1.95275,1.95275,14039733.0
2008-05-15 02:18:00,1.95291,1.95312,1.95284,1.95312,4729325.0
2008-05-15 02:19:00,1.95302,1.95316,1.95298,1.95306,7801865.0
2008-05-15 02:20:00,1.95299,1.95299,1.95267,1.95267,3982461.0
2008-05-15 02:21:00,1.95311,1.95353,1.95311,1.95353,14595904.0
2008-05-15 02:22:00,1.95357,1.95357,1.95345,1.95346,3293734.0
2008-05-15 02:23:00,1.95343,1.95343,1.95328,1.95333,5538021.0
2008-05-15 02:24:00,1.95326,1.95341,1.95325,1.95325,1868412.0
2008-05-15 02:25:00,1.95306,1.95336,1.95306,1.95336,4458993.0
2008-05-15 02:26:00,1.95345,1.95345,1.95324,1.95324,7422878.0
2008-05-15 02:27:00,1.95342,1.95375,1.95342,1.95375,2083685.0
2008-05-15 02:28:00,1.95369,1.95369,1.95322,1.95335,7880990.0
2008-05-15 02:29:00,1.95316,1.95316,1.95286,1.95286,3888170.0
2008-05-15 02:30:00,1.95285,1.95285,1.95247,1.95247,6161655.0
2008-05-15 02:31:00,1.95255,1.95262,1.95233,1.95255,8340527.0
2008-05-15 02:32:00,1.95258,1.95261,1.9525,1.95261,9728311.0
2008-05-15 02:33:00,1.95263,1.95272,1.95241,1.95241,3106840.0
2008-05-15 02:34:00,1.95268,1.95291,1.95267,1.95291,4936853.0
2008-05-15 02:35:00,1.95305,1.95337,1.95305,1.95337,2825269.0
2008-05-15 02:36:00,1.95332,1.95332,1.95308,1.95308,6017229.0
2008-05-15 02:37:00,1.95295,1.9531,1.95294,1.95309,24551865.0
2008-05-15 02:38:00,1.95305,1.95315,1.95303,1.95305,5651608.0
2008-05-15 02:39:00,1.95295,1.95297,1.95279,1.95293,3011173.0
2008-05-15 02:40:00,1.95299,1.95299,1.95282,1.95296,4327800.0
2008-05-15 02:41:00,1.95296,1.95304,1.95296,1.95304,4527583.0
2008-05-15 02:42:00,1.95293,1.95313,1.95293,1.95313,7167044.0
2008-05-15 02:43:00,1.95333,1.95357,1.95331,1.95331,6442412.0
2008-05-15 02:44:00,1.95373,1.95383,1.95361,1.95362,7450378.0
2008-05-15 02:45:00,1.95374,1.95396,1.95362,1.95396,20260652.0
2008-05-15 02:46:00,1.95413,1.95413,1.95375,1.95375,3325526.0
2008-05-15 02:47:00,1.95389,1.95416,1.95389,1.95416,4457508.0
2008-05-15 02:48:00,1.95416,1.95416,1.95402,1.95407,5936898.0
2008-05-15 02:49:00,1.95404,1.95404,1.95383,1.95397,3897649.0
2008-05-15 02:50:00,1.95394,1.95413,1.95394,1.95413,8591342.0
2008-05-15 02:51:00,1.95407,1.95407,1.95385,1.95405,12061566.0
2008-05-15 02:52:00,1.95413,1.95413,1.95365,1.95369,6153419.0
2008-05-15 02:53:00,1.95377,1.95399,1.95377,1.95394,18576584.0
2008-05-15 02:54:00,1.95393,1.9541,1.95393,1.95404,4703684.0
2008-05-15 02:55:00,1.95387,1.95387,1.95366,1.95383,3524783.0
2008-05-15 02:56:00,1.95398,1.95398,1.95361,1.95375,6494154.0
2008-05-15 02:57:00,1.95361,1.95361,1.95333,1.95356,6593065.0
2008-05-15 02:58:00,1.95355,1.95395,1.95355,1.95395,6710627.0
2008-05-15 02:59:00,1.9541,1.9543,1.9541,1.95427,28076806.0
2008-05-15 03:00:00,1.95436,1.95445,1.95414,1.95414,7940800.0
2008-05-15 03:01:00,1.954,1.95411,1.95377,1.95377,2654067.0
2008-05-15 03:02:00,1.95366,1.95366,1.95337,1.95353,8166129.0
2008-05-15 03:03:00,1.95348,1.95363,1.95347,1.95347,5761591.0
2008-05-15 03:04:00,1.9534,1.9534,1.95314,1.95333,972623.0
2008-05-15 03:05:00,1.95319,1.95319,1.95297,1.95317,3344054.0
2008-05-15 03:06:00,1.9532,1.95336,1.95318,1.9532,3923112.0
2008-05-15 03:07:00,1.95322,1.95326,1.95294,1.95326,6150331.0
2008-05-15 03:08:00,1.9533,1.95333,1.95326,1.95331,4793296.0
2008-05-15 03:09:00,1.95331,1.9534,1.95319,1.9534,40255561.0
2008-05-15 03:10:00,1.95349,1.95353,1.95345,1.95345,3704531.0
2008-05-15 03:11:00,1.95344,1.95368,1.95344,1.95368,11106683.0
2008-05-15 03:12:00,1.95383,1.95388,1.95365,1.95365,3356865.0
2008-05-15 03:13:00,1.95346,1.95346,1.95321,1.95338,8793385.0
2008-05-15 03:14:00,1.95349,1.95375,1.95349,1.95356,4486315.0
2008-05-15 03:15:00,1.95338,1.95357,1.95328,1.95352,10564805.0
2008-05-15 03:16:00,1.95355,1.95355,1.95311,1.95337,6166032.0
2008-05-15 03:17:00,1.95345,1.95348,1.95329,1.95342,670633.0
2008-05-15 03:18:00,1.95368,1.95375,1.95226,1.9535,10921551.0
2008-05-15 03:19:00,1.95334,1.95349,1.95307,1.95337,2120894.0
2008-05-15 03:20:00,1.95332,1.95339,1.95299,1.95331,13552339.0
2008-05-15 03:21:00,1.95335,1.95342,1.95329,1.95331,4652169.0
2008-05-15 03:22:00,1.95337,1.95349,1.95331,1.95345,4093194.0
2008-05-15 03:23:00,1.95344,1.95349,1.95317,1.95317,2192139.0
2008-05-15 03:24:00,1.95335,1.9534,1.95335,1.95338,2413271.0
2008-05-15 03:25:00,1.9534,1.95346,1.95309,1.9532,7606319.0
2008-05-15 03:26:00,1.95317,1.9533,1.95317,1.95318,2247798.0
2008-05-15 03:27:00,1.95328,1.95333,1.95319,1.95325,5281747.0
2008-05-15 03:28:00,1.95331,1.95341,1.95323,1.95341,1814817.0
2008-05-15 03:29:00,1.95343,1.95353,1.95343,1.95346,16206244.0
2008-05-15 03:30:00,1.95359,1.95359,1.95338,1.95338,11009978.0
2008-05-15 03:31:00,1.95335,1.95341,1.95306,1.95329,3722065.0
2008-05-15 03:32:00,1.95348,1.95365,1.95347,1.95355,16318596.0
2008-05-15 03:33:00,1.95361,1.95393,1.95361,1.95393,48200294.0
2008-05-15 03:34:00,1.95397,1.95412,1.95397,1.95412,18650019.0
2008-05-15 03:35:00,1.95419,1.9545,1.95417,1.9545,7026581.0
2008-05-15 03:36:00,1.95446,1.95446,1.95409,1.95409,6941720.0
2008-05-15 03:37:00,1.95382,1.95419,1.95382,1.95415,12615979.0
2008-05-15 03:38:00,1.95424,1.95454,1.95424,1.95454,3905070.0
2008-05-15 03:39:00,1.95441,1.95456,1.95409,1.95409,10787579.0
2008-05-15 03:40:00,1.95417,1.95441,1.95416,1.95441,5133571.0
2008-05-15 03:41:00,1.95436,1.95441,1.95425,1.95436,10053620.0
2008-05-15 03:42:00,1.95432,1.95433,1.95419,1.95424,7087876.0
2008-05-15 03:43:00,1.95418,1.95426,1.95409,1.95426,9646116.0
2008-05-15 03:44:00,1.95423,1.95423,1.95393,1.95393,12510250.0
2008-05-15 03:45:00,1.95395,1.95401,1.95382,1.95401,34362999.0
2008-05-15 03:46:00,1.954,1.9541,1.95391,1.9541,8836400.0
2008-05-15 03:47:00,1.95409,1.95422,1.95409,1.95422,9787708.0
2008-05-15 03:48:00,1.95424,1.95424,1.95402,1.95411,591215.0
2008-05-15 03:49:00,1.95408,1.95408,1.95385,1.95398,5954115.0
2008-05-15 03:50:00,1.95401,1.95401,1.95344,1.95344,5289547.0
2008-05-15 03:51:00,1.95365,1.95397,1.95365,1.95397,2934923.0
2008-05-15 03:52:00,1.95388,1.95393,1.95362,1.95393,7652983.0
2008-05-15 03:53:00,1.95393,1.95394,1.95359,1.95359,14317869.0
2008-05-15 03:54:00,1.95351,1.95358,1.95343,1.95358,4633459.0
2008-05-15 03:55:00,1.95359,1.95359,1.95341,1.95341,3340993.0
2008-05-15 03:56:00,1.95339,1.95342,1.95328,1.95342,3141429.0
2008-05-15 03:57:00,1.95346,1.95347,1.95339,1.9534,4339793.0
2008-05-15 03:58:00,1.95341,1.95351,1.95201,1.95351,9755027.0
2008-05-15 03:59:00,1.95363,1.95363,1.95341,1.95341,6515951.0
2008-05-15 04:00:00,1.95342,1.95342,1.953,1.95342,8042181.0
2008-05-15 04:01:00,1.95338,1.95338,1.95317,1.95331,4394221.0
2008-05-15 04:02:00,1.95332,1.9534,1.95332,1.95338,6464918.0
2008-05-15 04:03:00,1.9533,1.9533,1.95317,1.95317,7278271.0
2008-05-15 04:04:00,1.95323,1.95325,1.95265,1.95303,12641418.0
2008-05-15 04:05:00,1.95308,1.95327,1.95302,1.95327,15277944.0
2008-05-15 04:06:00,1.9533,1.95352,1.95326,1.95338,6645952.0
2008-05-15 04:07:00,1.95355,1.95374,1.95355,1.95362,3583966.0
2008-05-15 04:08:00,1.95383,1.95402,1.95342,1.95402,9463684.0
2008-05-15 04:09:00,1.95391,1.95402,1.95377,1.95396,5541061.0
2008-05-15 04:10:00,1.95401,1.95403,1.95365,1.95387,6881727.0
2008-05-15 04:11:00,1.95378,1.95394,1.95353,1.95372,349626.0
2008-05-15 04:12:00,1.95392,1.95416,1.95392,1.95416,19259969.0
2008-05-15 04:13:00,1.95432,1.95467,1.95418,1.95467,10233249.0
2008-05-15 04:14:00,1.95464,1.95464,1.95434,1.95461,3207896.0
2008-05-15 04:15:00,1.95468,1.95477,1.95448,1.95448,2119630.0
2008-05-15 04:16:00,1.95434,1.95434,1.95416,1.9542,7355829.0
2008-05-15 04:17:00,1.95424,1.95458,1.95424,1.95458,4637627.0
2008-05-15 04:18:00,1.95464,1.95481,1.95463,1.95481,12854383.0
2008-05-15 04:19:00,1.95481,1.95502,1.95472,1.95502,11001138.0
2008-05-15 04:20:00,1.95502,1.9553,1.95502,1.95511,12652020.0
2008-05-15 04:21:00,1.95499,1.95499,1.95442,1.9545,8852811.0
2008-05-15 04:22:00,1.9546,1.9547,1.95439,1.95439,5194188.0
2008-05-15 04:23:00,1.95451,1.95466,1.95439,1.95466,4660765.0
2008-05-15 04:24:00,1.9546,1.95469,1.95445,1.95469,9083527.0
2008-05-15 04:25:00,1.95462,1.95463,1.9543,1.9543,9357141.0
2008-05-15 04:26:00,1.95419,1.95421,1.95409,1.95409,5533247.0
2008-05-15 04:27:00,1.95391,1.95394,1.95364,1.95374,19704188.0
2008-05-15 04:28:00,1.9537,1.9537,1.95345,1.95352,1321509.0
2008-05-15 04:29:00,1.95346,1.95346,1.95297,1.95301,8079786.0
2008-05-15 04:30:00,1.95305,1.95343,1.95305,1.95343,9934612.0
2008-05-15 04:31:00,1.95357,1.95373,1.95345,1.95345,3581341.0
2008-05-15 04:32:00,1.9533,1.9533,1.95291,1.95304,4476936.0
2008-05-15 04:33:00,1.95297,1.9531,1.95269,1.95269,3791999.0
2008-05-15 04:34:00,1.95268,1.95268,1.95247,1.95259,4428975.0
2008-05-15 04:35:00,1.95264,1.95282,1.95264,1.95282,8675081.0
2008-05-15 04:36:00,1.95261,1.95275,1.95211,1.9525,6547740.0
2008-05-15 04:37:00,1.95248,1.95248,1.95218,1.9522,7659375.0
2008-05-15 04:38:00,1.95232,1.95245,1.95232,1.95245,2449007.0
2008-05-15 04:39:00,1.95239,1.95239,1.95206,1.95206,1863318.0
2008-05-15 04:40:00,1.95206,1.95228,1.95206,1.95226,13294623.0
2008-05-15 04:41:00,1.95229,1.95231,1.9522,1.9522,6415534.0
2008-05-15 04:42:00,1.95216,1.95219,1.9521,1.95219,8281023.0
2008-05-15 04:43:00,1.95219,1.95246,1.95217,1.95246,4014075.0
2008-05-15 04:44:00,1.9526,1.95261,1.95238,1.95238,2467324.0
2008-05-15 04:45:00,1.95229,1.95234,1.95219,1.95224,5770305.0
2008-05-15 04:46:00,1.95225,1.95257,1.95225,1.95257,5297863.0
2008-05-15 04:47:00,1.95269,1.95285,1.95265,1.95269,8872590.0
2008-05-15 04:48:00,1.95273,1.95278,1.95271,1.95271,7117683.0
2008-05-15 04:49:00,1.95284,1.95334,1.95183,1.95183,8393554.0
2008-05-15 04:50:00,1.95327,1.95327,1.95311,1.95314,18277690.0
2008-05-15 04:52:00,1.95308,1.95308,1.95283,1.95283,5331213.0
2008-05-15 04:54:00,1.95283,1.95283,1.95256,1.95266,7974230.0
2008-05-15 04:56:00,1.95247,1.9526,1.95238,1.9526,21566989.0
2008-05-15 04:58:00,1.95253,1.9528,1.95253,1.9527,8623217.0
2008-05-15 04:59:00,1.9527,1.95273,1.95257,1.95268,4573265.0
2008-05-15 05:00:00,1.9527,1.95308,1.9527,1.95308,5734657.0
2008-05-15 05:01:00,1.95311,1.95343,1.95282,1.95282,15153683.0
2008-05-15 05:02:00,1.95265,1.95333,1.95265,1.95333,8983438.0
2008-05-15 05:03:00,1.95336,1.95336,1.95321,1.95331,9423710.0
2008-05-15 05:04:00,1.95333,1.9534,1.95306,1.95321,3155909.0
2008-05-15 05:05:00,1.95327,1.95343,1.9532,1.95343,15411657.0
2008-05-15 05:06:00,1.95343,1.95343,1.95322,1.9533,5132178.0
2008-05-15 05:07:00,1.95317,1.95317,1.95289,1.95302,4081881.0
2008-05-15 05:08:00,1.95293,1.95304,1.95293,1.95298,16968440.0
2008-05-15 05:09:00,1.95302,1.95329,1.953,1.95329,8045157.0
2008-05-15 05:10:00,1.95337,1.95362,1.95337,1.95362,13680289.0
2008-05-15 05:11:00,1.95375,1.95392,1.9537,1.95379,8082821.0
2008-05-15 05:12:00,1.95373,1.95373,1.95351,1.95351,6293433.0
2008-05-15 05:13:00,1.95361,1.95361,1.9535,1.9535,3764246.0
2008-05-15 05:14:00,1.95348,1.95353,1.9534,1.9534,9432890.0
2008-05-15 05:15:00,1.95344,1.95349,1.9534,1.9534,16786661.0
2008-05-15 05:16:00,1.95326,1.95326,1.95309,1.95309,4535419.0
2008-05-15 05:17:00,1.95298,1.95299,1.9528,1.95293,2562262.0
2008-05-15 05:18:00,1.95299,1.95319,1.95294,1.95305,3134207.0
2008-05-15 05:19:00,1.95295,1.95303,1.95283,1.95303,2405956.0
2008-05-15 05:20:00,1.9531,1.95322,1.9531,1.95322,23862628.0
2008-05-15 05:21:00,1.95296,1.95301,1.95273,1.95273,7458896.0
2008-05-15 05:22:00,1.95266,1.9527,1.95254,1.9527,1771632.0
2008-05-15 05:23:00,1.9527,1.9527,1.95223,1.95248,7721979.0
2008-05-15 05:24:00,1.95242,1.95255,1.95242,1.95255,5057281.0
2008-05-15 05:25:00,1.95243,1.95259,1.95213,1.95258,12492534.0
2008-05-15 05:26:00,1.95259,1.95279,1.95259,1.95278,6893811.0
2008-05-15 05:27:00,1.95295,1.95299,1.95282,1.95282,8853920.0
2008-05-15 05:28:00,1.95279,1.95293,1.95276,1.95293,4440654.0
2008-05-15 05:29:00,1.9529,1.95293,1.95275,1.95291,11750139.0
2008-05-15 05:30:00,1.95294,1.95308,1.95294,1.95304,10095233.0
2008-05-15 05:31:00,1.95301,1.95301,1.95281,1.95292,5471949.0
2008-05-15 05:32:00,1.95302,1.95307,1.95288,1.95297,3036042.0
2008-05-15 05:33:00,1.953,1.95305,1.95285,1.95305,13390872.0
2008-05-15 05:34:00,1.95313,1.95313,1.95289,1.953,4810550.0
2008-05-15 05:35:00,1.95315,1.9533,1.95315,1.95315,13093034.0
2008-05-15 05:36:00,1.95311,1.95338,1.95311,1.95338,3823636.0
2008-05-15 05:37:00,1.95336,1.95338,1.95329,1.9533,8045925.0
2008-05-15 05:38:00,1.95326,1.95326,1.95286,1.95307,4327941.0
2008-05-15 05:40:00,1.95312,1.95321,1.95301,1.95303,7980802.0
2008-05-15 05:41:00,1.95292,1.95303,1.95292,1.95299,8544269.0
2008-05-15 05:42:00,1.95285,1.95302,1.95285,1.9529,9501139.0
2008-05-15 05:44:00,1.95272,1.95297,1.95272,1.95297,6542014.0
2008-05-15 05:46:00,1.95317,1.95322,1.95306,1.9531,26277600.0
2008-05-15 05:47:00,1.95303,1.95327,1.95303,1.95319,11198990.0
2008-05-15 05:48:00,1.95318,1.95322,1.95315,1.95322,1312235.0
2008-05-15 05:49:00,1.95314,1.95328,1.95313,1.95319,4669667.0
2008-05-15 05:50:00,1.95316,1.95343,1.95316,1.95333,17660037.0
2008-05-15 05:51:00,1.95337,1.95348,1.95307,1.95307,6998942.0
2008-05-15 05:52:00,1.9531,1.9531,1.953,1.95308,10002413.0
2008-05-15 05:53:00,1.953,1.95303,1.95282,1.95282,8305122.0
2008-05-15 05:54:00,1.95266,1.95293,1.95266,1.95269,3718464.0
2008-05-15 05:55:00,1.95271,1.95271,1.95073,1.95208,10378834.0
2008-05-15 05:56:00,1.95211,1.95258,1.95211,1.95258,4426145.0
2008-05-15 05:57:00,1.95256,1.95288,1.95224,1.95257,11107887.0
2008-05-15 05:58:00,1.95253,1.95291,1.95253,1.95291,5705073.0
2008-05-15 05:59:00,1.95274,1.95278,1.95235,1.95248,9405941.0
2008-05-15 06:00:00,1.95254,1.95288,1.9525,1.9525,11223184.0
2008-05-15 06:01:00,1.95255,1.95279,1.95248,1.95279,11584856.0
2008-05-15 06:02:00,1.95282,1.9529,1.95273,1.9529,8333654.0
2008-05-15 06:03:00,1.95289,1.95291,1.95273,1.95276,2293568.0
2008-05-15 06:04:00,1.95276,1.95276,1.95259,1.9527,3604857.0
2008-05-15 06:06:00,1.95263,1.95263,1.95236,1.95236,1714461.0
2008-05-15 06:07:00,1.95243,1.95277,1.95243,1.95277,40955058.0
2008-05-15 06:08:00,1.95278,1.95297,1.95269,1.95297,7475487.0
2008-05-15 06:09:00,1.95307,1.95317,1.95298,1.95315,9526045.0
2008-05-15 06:10:00,1.95319,1.95334,1.95319,1.95327,8888722.0
2008-05-15 06:11:00,1.95322,1.9534,1.95322,1.95322,5450479.0
2008-05-15 06:12:00,1.95331,1.95331,1.95311,1.95331,3526837.0
2008-05-15 06:13:00,1.95333,1.95346,1.95333,1.95346,9675335.0
2008-05-15 06:14:00,1.95342,1.95361,1.95342,1.95361,7113443.0
2008-05-15 06:15:00,1.95356,1.95375,1.95351,1.95374,6493437.0
2008-05-15 06:16:00,1.95376,1.95376,1.95356,1.95362,4250961.0
2008-05-15 06:17:00,1.95365,1.95365,1.95347,1.95361,2086660.0
2008-05-15 06:18:00,1.95359,1.95368,1.95309,1.95368,60273577.0
2008-05-15 06:19:00,1.95377,1.95421,1.95377,1.95421,2613902.0
2008-05-15 06:20:00,1.95419,1.95419,1.95393,1.95393,5689966.0
2008-05-15 06:22:00,1.95396,1.95396,1.95386,1.95387,5784666.0
2008-05-15 06:23:00,1.9536,1.95397,1.9536,1.95397,9801814.0
2008-05-15 06:24:00,1.95406,1.95411,1.95378,1.95378,5821617.0
2008-05-15 06:25:00,1.95372,1.95381,1.95364,1.95381,3950894.0
2008-05-15 06:26:00,1.95381,1.95381,1.95353,1.95375,3444798.0
2008-05-15 06:28:00,1.95389,1.95422,1.9526,1.95422,1765597.0
2008-05-15 06:29:00,1.95445,1.95462,1.95445,1.95447,3614101.0
2008-05-15 06:30:00,1.95451,1.95451,1.95432,1.95435,4444102.0
2008-05-15 06:31:00,1.9543,1.95432,1.954,1.95409,5349561.0
2008-05-15 06:32:00,1.95417,1.95426,1.95415,1.95415,10741238.0
2008-05-15 06:33:00,1.95401,1.95401,1.9537,1.95375,795405.0
2008-05-15 06:34:00,1.9537,1.9537,1.95356,1.9536,1576575.0
2008-05-15 06:35:00,1.95337,1.95351,1.95327,1.95351,5669343.0
2008-05-15 06:36:00,1.95354,1.95388,1.9535,1.95388,25695204.0
2008-05-15 06:38:00,1.9539,1.9539,1.95373,1.95373,2611761.0
2008-05-15 06:39:00,1.95355,1.95357,1.9534,1.95346,10895528.0
2008-05-15 06:40:00,1.95365,1.95389,1.95365,1.95375,2528754.0
2008-05-15 06:41:00,1.95374,1.95374,1.95361,1.95361,5168747.0
2008-05-15 06:42:00,1.95351,1.95351,1.95316,1.95316,2195268.0
2008-05-15 06:43:00,1.95324,1.95328,1.9531,1.9532,10602764.0
2008-05-15 06:44:00,1.95316,1.95316,1.95295,1.95312,10925678.0
2008-05-15 06:45:00,1.95323,1.95339,1.95311,1.95311,20860498.0
2008-05-15 06:46:00,1.95303,1.95303,1.95271,1.95294,1559682.0
2008-05-15 06:48:00,1.95304,1.95326,1.95299,1.9532,10191377.0
2008-05-15 06:49:00,1.95287,1.95348,1.95287,1.95348,4496905.0
2008-05-15 06:50:00,1.95346,1.95346,1.95319,1.9532,5374034.0
2008-05-15 06:51:00,1.95331,1.9535,1.95323,1.9535,6631150.0
2008-05-15 06:52:00,1.95345,1.95345,1.95309,1.95316,7265952.0
2008-05-15 06:53:00,1.95324,1.9533,1.95314,1.95318,7516368.0
2008-05-15 06:54:00,1.95304,1.95307,1.95292,1.95297,8624314.0
2008-05-15 06:55:00,1.95289,1.95301,1.95278,1.95298,8958031.0
2008-05-15 06:56:00,1.95299,1.95299,1.95253,1.95257,11326556.0
2008-05-15 06:57:00,1.95241,1.95271,1.95241,1.95269,6657331.0
2008-05-15 06:58:00,1.95268,1.95295,1.95268,1.95295,3026025.0
2008-05-15 06:59:00,1.95294,1.95303,1.95279,1.95279,12657064.0
2008-05-15 07:00:00,1.95293,1.95305,1.95293,1.95297,5128750.0
2008-05-15 07:01:00,1.9529,1.9529,1.95269,1.95269,3477726.0
2008-05-15 07:02:00,1.9529,1.9529,1.9525,1.95266,12586841.0
2008-05-15 07:03:00,1.95267,1.95267,1.9525,1.9525,3885683.0
2008-05-15 07:04:00,1.95261,1.95261,1.95252,1.95258,14779919.0
2008-05-15 07:05:00,1.95263,1.95272,1.95239,1.95239,6811703.0
2008-05-15 07:06:00,1.95227,1.95241,1.95227,1.95241,1967093.0
2008-05-15 07:07:00,1.95235,1.95252,1.95235,1.95246,11616283.0
2008-05-15 07:08:00,1.95237,1.95259,1.95237,1.95259,7476540.0
2008-05-15 07:09:00,1.95262,1.95263,1.95255,1.95261,3227846.0
2008-05-15 07:10:00,1.95247,1.95251,1.95222,1.95222,4727904.0
2008-05-15 07:11:00,1.95233,1.95237,1.95081,1.95223,4964402.0
2008-05-15 07:12:00,1.95224,1.95224,1.95185,1.95217,20391812.0
2008-05-15 07:13:00,1.95207,1.95221,1.95206,1.95206,2800818.0
2008-05-15 07:14:00,1.95208,1.95215,1.95202,1.95215,5007972.0
2008-05-15 07:15:00,1.95224,1.95225,1.9521,1.9521,7926925.0
2008-05-15 07:16:00,1.95213,1.95217,1.95198,1.9521,13769189.0
2008-05-15 07:17:00,1.95202,1.95202,1.95183,1.95202,10554760.0
2008-05-15 07:18:00,1.95225,1.95281,1.95225,1.95281,8135948.0
2008-05-15 07:19:00,1.95295,1.95318,1.95295,1.95309,15140044.0
2008-05-15 07:20:00,1.95303,1.95303,1.95284,1.95302,2869551.0
2008-05-15 07:21:00,1.95313,1.95327,1.95305,1.95315,7364767.0
2008-05-15 07:22:00,1.95309,1.95316,1.95306,1.95314,2544429.0
2008-05-15 07:23:00,1.95318,1.95348,1.95318,1.95348,2006189.0
2008-05-15 07:24:00,1.95346,1.95346,1.9531,1.9531,9915086.0
2008-05-15 07:25:00,1.95321,1.95324,1.95295,1.95315,2962558.0
2008-05-15 07:26:00,1.95317,1.95317,1.95302,1.95307,3548005.0
2008-05-15 07:27:00,1.95308,1.95308,1.95284,1.95298,1892058.0
2008-05-15 07:28:00,1.95297,1.95298,1.95281,1.95286,3771538.0
2008-05-15 07:29:00,1.95283,1.95283,1.95255,1.95263,5207993.0
2008-05-15 07:30:00,1.95253,1.9526,1.9525,1.95251,16665406.0
2008-05-15 07:31:00,1.95262,1.95262,1.95243,1.95247,12404974.0
2008-05-15 07:32:00,1.95246,1.95259,1.9524,1.9524,2747674.0
2008-05-15 07:33:00,1.95228,1.95239,1.95211,1.95239,3650416.0
2008-05-15 07:34:00,1.95261,1.95289,1.95261,1.95289,3709274.0
2008-05-15 07:35:00,1.95282,1.95282,1.95263,1.95281,3656114.0
2008-05-15 07:36:00,1.95284,1.95296,1.95282,1.95296,8471328.0
2008-05-15 07:37:00,1.95304,1.95315,1.95304,1.95312,13516807.0
2008-05-15 07:38:00,1.95324,1.95351,1.95324,1.95336,2697189.0
2008-05-15 07:39:00,1.95325,1.95325,1.953,1.95303,1345091.0
2008-05-15 07:40:00,1.95306,1.95326,1.95299,1.95324,5515879.0
2008-05-15 07:41:00,1.95328,1.95328,1.95304,1.9532,7663782.0
2008-05-15 07:42:00,1.95323,1.95352,1.95323,1.95352,3556596.0
2008-05-15 07:43:00,1.95363,1.95384,1.95353,1.95384,3084987.0
2008-05-15 07:44:00,1.95395,1.95461,1.95395,1.95461,5834200.0
2008-05-15 07:45:00,1.95464,1.9549,1.9546,1.95466,15925785.0
2008-05-15 07:46:00,1.95448,1.95457,1.95429,1.95429,5843185.0
2008-05-15 07:47:00,1.95421,1.95421,1.95396,1.95402,4032567.0
2008-05-15 07:48:00,1.95395,1.95395,1.9537,1.95383,1086770.0
2008-05-15 07:49:00,1.95368,1.95368,1.95328,1.9533,5834932.0
2008-05-15 07:50:00,1.95332,1.95347,1.95332,1.95338,4292116.0
2008-05-15 07:51:00,1.95326,1.95326,1.9531,1.9531,3407854.0
2008-05-15 07:52:00,1.95294,1.953,1.95284,1.95286,11381197.0
2008-05-15 07:53:00,1.95277,1.95281,1.95267,1.95279,16319944.0
2008-05-15 07:54:00,1.95281,1.95306,1.95281,1.95303,15920045.0
2008-05-15 07:55:00,1.95295,1.95295,1.95243,1.95261,5128398.0
2008-05-15 07:56:00,1.95254,1.95267,1.95249,1.95253,3563793.0
2008-05-15 07:57:00,1.95265,1.9527,1.95262,1.95262,8752093.0
2008-05-15 07:58:00,1.95248,1.95248,1.95207,1.95207,1138145.0
2008-05-15 07:59:00,1.95205,1.95244,1.95205,1.95244,13246643.0
2008-05-15 08:00:00,1.95234,1.95252,1.95232,1.95246,2979291.0
2008-05-15 08:01:00,1.9525,1.95264,1.95244,1.95244,3643286.0
2008-05-15 08:02:00,1.95238,1.95252,1.95226,1.95252,2296451.0
2008-05-15 08:03:00,1.95259,1.95261,1.95253,1.9526,4512389.0
2008-05-15 08:04:00,1.95252,1.95277,1.95252,1.95277,11796171.0
2008-05-15 08:05:00,1.95272,1.95272,1.9525,1.9525,1253827.0
2008-05-15 08:06:00,1.95268,1.95275,1.95258,1.95267,3627458.0
2008-05-15 08:07:00,1.95274,1.95274,1.95246,1.9525,3941603.0
2008-05-15 08:08:00,1.95246,1.95253,1.9523,1.95253,6725798.0
2008-05-15 08:09:00,1.95262,1.95263,1.95237,1.95263,22967688.0
2008-05-15 08:10:00,1.95254,1.95257,1.95242,1.95245,1067940.0
2008-05-15 08:11:00,1.9527,1.95296,1.9527,1.95294,2037356.0
2008-05-15 08:12:00,1.95282,1.95282,1.95273,1.95273,2753790.0
2008-05-15 08:13:00,1.9527,1.95272,1.95255,1.95272,3266537.0
2008-05-15 08:14:00,1.95263,1.95263,1.95238,1.95238,13583820.0
2008-05-15 08:15:00,1.9524,1.95281,1.95229,1.95281,7632068.0
2008-05-15 08:16:00,1.95293,1.95316,1.95292,1.95294,8748216.0
2008-05-15 08:17:00,1.95289,1.95289,1.95268,1.95268,7160533.0
2008-05-15 08:18:00,1.95264,1.95264,1.95241,1.95241,1642567.0
2008-05-15 08:19:00,1.95246,1.95246,1.95212,1.95212,3255796.0
2008-05-15 08:20:00,1.95211,1.95226,1.95207,1.95226,18831527.0
2008-05-15 08:21:00,1.95217,1.95217,1.95186,1.95186,2515753.0
2008-05-15 08:22:00,1.95188,1.95188,1.95152,1.95154,24095786.0
2008-05-15 08:23:00,1.95153,1.95153,1.95126,1.95126,3297153.0
2008-05-15 08:24:00,1.95133,1.95133,1.95094,1.95094,6279841.0
2008-05-15 08:25:00,1.95104,1.95104,1.95079,1.95082,3889023.0
2008-05-15 08:26:00,1.95083,1.95083,1.9505,1.9505,20891190.0
2008-05-15 08:27:00,1.95056,1.95056,1.95036,1.95038,5578076.0
2008-05-15 08:28:00,1.95023,1.95033,1.95006,1.95012,4769542.0
2008-05-15 08:29:00,1.95006,1.95011,1.94952,1.94952,2506119.0
2008-05-15 08:30:00,1.94949,1.94953,1.94926,1.94953,39760374.0
2008-05-15 08:31:00,1.94954,1.94957,1.94912,1.94924,13090755.0
2008-05-15 08:32:00,1.94923,1.94923,1.94884,1.94901,3417492.0
2008-05-15 08:33:00,1.94906,1.94942,1.94906,1.94942,7309124.0
2008-05-15 08:34:00,1.94941,1.94946,1.94936,1.94936,5619364.0
2008-05-15 08:35:00,1.94934,1.94934,1.9491,1.94928,4565157.0
2008-05-15 08:36:00,1.94924,1.94924,1.94892,1.94922,4613635.0
2008-05-15 08:37:00,1.94932,1.94976,1.94932,1.94976,3862659.0
2008-05-15 08:38:00,1.94982,1.94998,1.94975,1.94998,2719244.0
2008-05-15 08:39:00,1.9499,1.9499,1.94938,1.94983,3851591.0
2008-05-15 08:40:00,1.94978,1.94978,1.94914,1.94914,3071017.0
2008-05-15 08:41:00,1.94908,1.94908,1.94891,1.94892,3554985.0
2008-05-15 08:42:00,1.94882,1.94882,1.94854,1.94854,2877160.0
2008-05-15 08:43:00,1.94858,1.94858,1.94827,1.94827,4404764.0
2008-05-15 08:44:00,1.94825,1.94828,1.94808,1.94808,19050970.0
2008-05-15 08:45:00,1.94772,1.94813,1.94772,1.94799,8480382.0
2008-05-15 08:46:00,1.94797,1.94797,1.9478,1.94791,4393969.0
2008-05-15 08:47:00,1.94794,1.94801,1.94782,1.94796,6662588.0
2008-05-15 08:48:00,1.94796,1.94829,1.94791,1.94829,7209112.0
2008-05-15 08:49:00,1.94838,1.94847,1.94828,1.94834,2435278.0
2008-05-15 08:50:00,1.94813,1.94813,1.94786,1.94786,5658033.0
2008-05-15 08:51:00,1.94788,1.94788,1.94778,1.94778,2314794.0
2008-05-15 08:52:00,1.94791,1.94823,1.94791,1.94819,3685200.0
2008-05-15 08:53:00,1.94842,1.94864,1.94842,1.94862,17837457.0
2008-05-15 08:54:00,1.9486,1.9486,1.94838,1.94838,11088995.0
2008-05-15 08:55:00,1.94837,1.94837,1.94805,1.94809,10316080.0
2008-05-15 08:56:00,1.94801,1.94801,1.94775,1.94775,3749958.0
2008-05-15 08:57:00,1.9478,1.9478,1.94758,1.94762,21318669.0
2008-05-15 08:58:00,1.94764,1.94764,1.94733,1.94744,3130653.0
2008-05-15 08:59:00,1.9474,1.9474,1.94719,1.94719,22633663.0
2008-05-15 09:00:00,1.94702,1.94708,1.94695,1.94702,11415560.0
2008-05-15 09:01:00,1.94694,1.94707,1.94687,1.94707,36418986.0
2008-05-15 09:02:00,1.94718,1.94736,1.94712,1.94712,1487028.0
2008-05-15 09:03:00,1.94715,1.94736,1.94715,1.94725,1554193.0
2008-05-15 09:04:00,1.94726,1.94766,1.94726,1.94766,15881221.0
2008-05-15 09:05:00,1.94774,1.94803,1.94765,1.94803,3629606.0
2008-05-15 09:06:00,1.94806,1.94834,1.94806,1.94834,400772.0
2008-05-15 09:07:00,1.94827,1.94852,1.94824,1.94852,5203354.0
2008-05-15 09:08:00,1.94854,1.94888,1.94854,1.94884,12057321.0
2008-05-15 09:09:00,1.94872,1.94872,1.9482,1.94861,7637066.0
2008-05-15 09:10:00,1.94864,1.9487,1.94864,1.94866,6102666.0
2008-05-15 09:11:00,1.94884,1.94904,1.94884,1.94884,23060655.0
2008-05-15 09:12:00,1.94875,1.94896,1.94875,1.94895,25517403.0
2008-05-15 09:13:00,1.94903,1.94912,1.94893,1.94912,3776211.0
2008-05-15 09:14:00,1.94906,1.94924,1.94899,1.94899,6336323.0
2008-05-15 09:15:00,1.94899,1.94908,1.94893,1.94893,10889758.0
2008-05-15 09:16:00,1.94895,1.94904,1.94888,1.94889,17169220.0
2008-05-15 09:17:00,1.94904,1.94904,1.94862,1.94891,10390540.0
2008-05-15 09:18:00,1.94883,1.94883,1.94865,1.94866,4669769.0
2008-05-15 09:19:00,1.94858,1.94858,1.94836,1.94847,31840920.0
2008-05-15 09:20:00,1.94845,1.94845,1.94831,1.94841,1509043.0
2008-05-15 09:21:00,1.94844,1.94859,1.94844,1.94859,590775.0
2008-05-15 09:22:00,1.94853,1.94866,1.94846,1.94866,7121079.0
2008-05-15 09:23:00,1.94883,1.94929,1.94878,1.94929,17399603.0
2008-05-15 09:24:00,1.94934,1.94963,1.94934,1.94963,5731172.0
2008-05-15 09:25:00,1.94972,1.94995,1.94972,1.94995,1679309.0
2008-05-15 09:26:00,1.94965,1.95033,1.94965,1.95021,1553247.0
2008-05-15 09:27:00,1.95011,1.95026,1.94997,1.95026,9125019.0
2008-05-15 09:28:00,1.95028,1.9504,1.95024,1.95024,29632381.0
2008-05-15 09:29:00,1.95012,1.95018,1.94998,1.94998,3462524.0
2008-05-15 09:30:00,1.94969,1.94998,1.94969,1.94987,4188542.0
2008-05-15 09:31:00,1.94976,1.94976,1.9495,1.94975,14375536.0
2008-05-15 09:32:00,1.94984,1.95025,1.94984,1.95025,2097219.0
2008-05-15 09:33:00,1.95026,1.95028,1.95005,1.95018,6105416.0
2008-05-15 09:34:00,1.9501,1.95049,1.9501,1.95049,14948673.0
2008-05-15 09:35:00,1.95056,1.95063,1.95051,1.95051,4585537.0
2008-05-15 09:36:00,1.95046,1.95046,1.95025,1.95026,9371669.0
2008-05-15 09:37:00,1.95006,1.95006,1.94962,1.94985,24656919.0
2008-05-15 09:38:00,1.95,1.95012,1.94982,1.94982,18141316.0
2008-05-15 09:39:00,1.94982,1.9504,1.94982,1.9504,7189338.0
2008-05-15 09:40:00,1.95059,1.95085,1.95059,1.95085,9795935.0
2008-05-15 09:41:00,1.9509,1.95105,1.95087,1.95096,3360236.0
2008-05-15 09:42:00,1.95116,1.95144,1.95116,1.95127,4169819.0
2008-05-15 09:43:00,1.95117,1.95117,1.95091,1.95091,4948435.0
2008-05-15 09:44:00,1.95088,1.95089,1.95077,1.95077,9606286.0
2008-05-15 09:45:00,1.95061,1.9508,1.95059,1.9508,23035157.0
2008-05-15 09:46:00,1.95077,1.9509,1.95068,1.9507,2808517.0
2008-05-15 09:47:00,1.95064,1.95064,1.95006,1.95006,30575316.0
2008-05-15 09:48:00,1.9499,1.94994,1.94973,1.94994,18435289.0
2008-05-15 09:49:00,1.94969,1.94995,1.94969,1.94974,8459127.0
2008-05-15 09:50:00,1.94973,1.94989,1.94973,1.94974,3086892.0
2008-05-15 09:51:00,1.94985,1.95003,1.94984,1.95003,17458271.0
2008-05-15 09:52:00,1.95012,1.9508,1.95012,1.9508,13450577.0
2008-05-15 09:53:00,1.95097,1.95112,1.95096,1.95106,7125384.0
2008-05-15 09:54:00,1.95121,1.95146,1.9512,1.95132,7934311.0
2008-05-15 09:55:00,1.95124,1.95124,1.95118,1.9512,5458086.0
2008-05-15 09:56:00,1.95115,1.95123,1.95073,1.95073,2941720.0
2008-05-15 09:57:00,1.95078,1.95078,1.95054,1.95072,6148414.0
2008-05-15 09:58:00,1.95056,1.95074,1.95056,1.95074,5064350.0
2008-05-15 09:59:00,1.95081,1.95097,1.95076,1.95097,7412678.0
2008-05-15 10:00:00,1.95107,1.95139,1.95102,1.95139,55634232.0
2008-05-15 10:01:00,1.95128,1.95128,1.95075,1.95075,7587476.0
2008-05-15 10:02:00,1.95089,1.95089,1.95071,1.95071,5018875.0
2008-05-15 10:03:00,1.95048,1.9505,1.95012,1.95012,7121059.0
2008-05-15 10:04:00,1.94994,1.94994,1.94986,1.94991,17266208.0
2008-05-15 10:05:00,1.94996,1.95001,1.94987,1.94994,1414722.0
2008-05-15 10:06:00,1.94973,1.94973,1.94947,1.94947,50664726.0
2008-05-15 10:07:00,1.94963,1.94963,1.9492,1.94962,14192018.0
2008-05-15 10:08:00,1.94952,1.94955,1.94893,1.94893,4324710.0
2008-05-15 10:09:00,1.94909,1.94933,1.94909,1.94933,1724715.0
2008-05-15 10:10:00,1.94949,1.94975,1.94949,1.94975,4673575.0
2008-05-15 10:11:00,1.94986,1.95015,1.94986,1.95015,8996342.0
2008-05-15 10:12:00,1.9502,1.95055,1.9502,1.95055,490064.0
2008-05-15 10:13:00,1.95064,1.95085,1.95064,1.95079,10421194.0
2008-05-15 10:14:00,1.9508,1.95096,1.9508,1.9508,10815366.0
2008-05-15 10:15:00,1.95052,1.95083,1.95052,1.95083,10765157.0
2008-05-15 10:16:00,1.95069,1.95069,1.95048,1.95062,29536832.0
2008-05-15 10:17:00,1.95067,1.9508,1.95057,1.9508,9546188.0
2008-05-15 10:18:00,1.95072,1.95092,1.95072,1.95078,7922032.0
2008-05-15 10:19:00,1.95061,1.95061,1.95035,1.9505,4224401.0
2008-05-15 10:20:00,1.95046,1.95046,1.95021,1.95021,7616467.0
2008-05-15 10:21:00,1.95005,1.95029,1.95005,1.95029,9799435.0
2008-05-15 10:22:00,1.95033,1.95053,1.95018,1.95053,9441997.0
2008-05-15 10:23:00,1.95047,1.95047,1.95031,1.95035,24471896.0
2008-05-15 10:24:00,1.95038,1.95051,1.95038,1.9504,7223832.0
2008-05-15 10:25:00,1.95045,1.95124,1.95045,1.95124,11275295.0
2008-05-15 10:26:00,1.95125,1.95167,1.95125,1.95148,13012823.0
2008-05-15 10:27:00,1.95133,1.95133,1.95113,1.95122,11129254.0
2008-05-15 10:28:00,1.95124,1.95138,1.95091,1.95138,21664132.0
2008-05-15 10:29:00,1.9514,1.95155,1.9514,1.95151,6793586.0
2008-05-15 10:30:00,1.95168,1.95171,1.95154,1.95167,2515547.0
2008-05-15 10:31:00,1.95165,1.95167,1.95142,1.95151,36947937.0
2008-05-15 10:32:00,1.95165,1.95173,1.95145,1.95173,4961393.0
2008-05-15 10:33:00,1.95171,1.95171,1.95145,1.95156,2706157.0
2008-05-15 10:34:00,1.95149,1.95149,1.95126,1.95129,2766529.0
2008-05-15 10:35:00,1.95133,1.95149,1.9512,1.95133,7738077.0
2008-05-15 10:36:00,1.95124,1.95178,1.95124,1.95178,1722406.0
2008-05-15 10:37:00,1.95172,1.95185,1.95172,1.95179,4207210.0
2008-05-15 10:38:00,1.95192,1.95192,1.95165,1.95167,4826438.0
2008-05-15 10:39:00,1.95165,1.95175,1.9515,1.9515,3988151.0
2008-05-15 10:40:00,1.95156,1.95156,1.95141,1.95155,21758653.0
2008-05-15 10:41:00,1.95173,1.95191,1.95168,1.95181,6647191.0
2008-05-15 10:42:00,1.95188,1.95223,1.95171,1.95223,11187874.0
2008-05-15 10:43:00,1.9523,1.95265,1.9523,1.95265,2590734.0
2008-05-15 10:44:00,1.9527,1.95274,1.95259,1.95265,3134031.0
2008-05-15 10:45:00,1.9527,1.95285,1.95263,1.95285,6597806.0
2008-05-15 10:46:00,1.95297,1.9531,1.95297,1.9531,7290481.0
2008-05-15 10:47:00,1.95309,1.95314,1.95296,1.95313,3376588.0
2008-05-15 10:48:00,1.95312,1.95323,1.95311,1.95311,5320327.0
2008-05-15 10:49:00,1.95295,1.95321,1.95295,1.95318,15600999.0
2008-05-15 10:50:00,1.95316,1.95328,1.95309,1.95328,3324212.0
2008-05-15 10:51:00,1.95319,1.95319,1.95276,1.95286,4803204.0
2008-05-15 10:52:00,1.95302,1.95312,1.9527,1.9527,2009864.0
2008-05-15 10:53:00,1.95253,1.9527,1.95241,1.9527,16187459.0
2008-05-15 10:54:00,1.95286,1.95313,1.95286,1.95305,13996051.0
2008-05-15 10:55:00,1.95298,1.95313,1.95296,1.95306,25160808.0
2008-05-15 10:56:00,1.9529,1.95327,1.9529,1.95327,2679666.0
2008-05-15 10:57:00,1.95341,1.95393,1.95341,1.9539,18065685.0
2008-05-15 10:58:00,1.95393,1.95395,1.95371,1.95381,34603328.0
2008-05-15 10:59:00,1.95391,1.95424,1.95391,1.95424,12686250.0
2008-05-15 11:00:00,1.95415,1.95415,1.95387,1.95412,3295110.0
2008-05-15 11:01:00,1.95419,1.95449,1.95419,1.95449,29110186.0
2008-05-15 11:02:00,1.95457,1.95482,1.95456,1.95456,15311659.0
2008-05-15 11:03:00,1.95444,1.95444,1.95421,1.95427,8348925.0
2008-05-15 11:04:00,1.95414,1.95443,1.95414,1.95443,6719723.0
2008-05-15 11:05:00,1.95444,1.95444,1.95427,1.95427,3975373.0
2008-05-15 11:06:00,1.95412,1.95412,1.95373,1.9538,4340763.0
2008-05-15 11:07:00,1.95377,1.95377,1.95316,1.95321,46774798.0
2008-05-15 11:08:00,1.95341,1.95374,1.95341,1.95374,8734519.0
2008-05-15 11:09:00,1.95364,1.95364,1.95338,1.95338,8028487.0
2008-05-15 11:10:00,1.95338,1.95338,1.95309,1.95309,9006056.0
2008-05-15 11:11:00,1.95299,1.95336,1.95299,1.9533,2979684.0
2008-05-15 11:12:00,1.95339,1.95376,1.95337,1.95376,10671480.0
2008-05-15 11:13:00,1.95376,1.95414,1.95373,1.95414,4205824.0
2008-05-15 11:14:00,1.9541,1.95459,1.9541,1.95459,1195180.0
2008-05-15 11:15:00,1.95464,1.95492,1.95464,1.95492,10429145.0
2008-05-15 11:16:00,1.95479,1.95479,1.95406,1.95406,17896135.0
2008-05-15 11:17:00,1.95409,1.95409,1.95294,1.95294,4565371.0
2008-05-15 11:18:00,1.9532,1.9532,1.95281,1.95281,3921309.0
2008-05-15 11:19:00,1.95266,1.95273,1.95253,1.95253,2704964.0
2008-05-15 11:20:00,1.95247,1.95247,1.95231,1.95236,6223594.0
2008-05-15 11:21:00,1.9523,1.9523,1.95206,1.9521,16125374.0
2008-05-15 11:22:00,1.95202,1.95202,1.95096,1.95096,19707053.0
2008-05-15 11:23:00,1.95097,1.95144,1.95097,1.95144,3798986.0
2008-05-15 11:24:00,1.95146,1.95173,1.95146,1.9515,14015613.0
2008-05-15 11:25:00,1.95144,1.95144,1.95111,1.95111,4432882.0
2008-05-15 11:26:00,1.95151,1.95151,1.95109,1.95109,9082890.0
2008-05-15 11:27:00,1.95091,1.95091,1.95051,1.95051,5265909.0
2008-05-15 11:28:00,1.95069,1.95083,1.95046,1.95083,10782110.0
2008-05-15 11:29:00,1.95089,1.95105,1.95089,1.951,6581929.0
2008-05-15 11:30:00,1.95105,1.95129,1.95105,1.95112,6255271.0
2008-05-15 11:31:00,1.95103,1.95103,1.95058,1.95062,6444869.0
2008-05-15 11:32:00,1.95065,1.95074,1.95052,1.95052,28746947.0
2008-05-15 11:33:00,1.9506,1.95073,1.95031,1.95031,8893046.0
2008-05-15 11:34:00,1.95026,1.95026,1.94992,1.94992,5782621.0
2008-05-15 11:35:00,1.95011,1.9503,1.95009,1.95028,3027291.0
2008-05-15 11:36:00,1.95033,1.95051,1.95031,1.95051,4839834.0
2008-05-15 11:37:00,1.95052,1.95083,1.95052,1.95083,4074835.0
2008-05-15 11:38:00,1.95087,1.95112,1.95087,1.95111,20192984.0
2008-05-15 11:39:00,1.95115,1.9514,1.95115,1.9514,6572714.0
2008-05-15 11:40:00,1.95117,1.95156,1.95117,1.95144,8631893.0
2008-05-15 11:41:00,1.95144,1.95155,1.95137,1.95152,3069582.0
2008-05-15 11:42:00,1.95139,1.95143,1.95126,1.95126,3338735.0
2008-05-15 11:43:00,1.95114,1.95114,1.95079,1.95086,30134248.0
2008-05-15 11:44:00,1.95082,1.95094,1.95078,1.95094,6651532.0
2008-05-15 11:45:00,1.951,1.951,1.95041,1.95069,91267629.0
2008-05-15 11:46:00,1.95058,1.95058,1.95022,1.95022,5148657.0
2008-05-15 11:47:00,1.95022,1.95022,1.94994,1.95,4151751.0
2008-05-15 11:48:00,1.94998,1.95065,1.94998,1.95065,15305643.0
2008-05-15 11:49:00,1.95071,1.95101,1.95059,1.95101,3039550.0
2008-05-15 11:50:00,1.95086,1.95086,1.95056,1.95086,34531703.0
2008-05-15 11:51:00,1.95094,1.9511,1.95091,1.9511,3011536.0
2008-05-15 11:52:00,1.95113,1.95113,1.95094,1.95094,12198982.0
2008-05-15 11:53:00,1.95077,1.95086,1.95072,1.95073,2816478.0
2008-05-15 11:54:00,1.95064,1.95083,1.9505,1.95083,5414586.0
2008-05-15 11:55:00,1.95075,1.95075,1.95054,1.95054,5417277.0
2008-05-15 11:56:00,1.95047,1.95047,1.95002,1.95002,9006975.0
2008-05-15 11:57:00,1.94985,1.94999,1.94985,1.94999,2894157.0
2008-05-15 11:58:00,1.95003,1.95019,1.95003,1.95014,20107295.0
2008-05-15 11:59:00,1.95024,1.95053,1.95024,1.95047,4828844.0
2008-05-15 12:00:00,1.95058,1.95058,1.9502,1.9503,3728318.0
2008-05-15 12:01:00,1.95003,1.95003,1.94968,1.94968,13619673.0
2008-05-15 12:02:00,1.94959,1.94959,1.94902,1.94949,1862225.0
2008-05-15 12:03:00,1.94949,1.94981,1.94949,1.94969,10130898.0
2008-05-15 12:04:00,1.94987,1.95005,1.94987,1.95005,7713721.0
2008-05-15 12:05:00,1.95006,1.95023,1.95006,1.95021,2639813.0
2008-05-15 12:06:00,1.95006,1.95006,1.94972,1.94972,2429428.0
2008-05-15 12:07:00,1.94966,1.94995,1.94959,1.94995,10230505.0
2008-05-15 12:08:00,1.95,1.95031,1.95,1.95031,2640555.0
2008-05-15 12:09:00,1.95036,1.95051,1.95036,1.95037,3677362.0
2008-05-15 12:10:00,1.95017,1.95036,1.95015,1.95036,5512669.0
2008-05-15 12:11:00,1.95023,1.95036,1.94998,1.94998,2178758.0
2008-05-15 12:12:00,1.95,1.9501,1.9497,1.94989,9467875.0
2008-05-15 12:13:00,1.94986,1.94986,1.94946,1.94946,1934367.0
2008-05-15 12:14:00,1.9495,1.9495,1.94937,1.94937,30532113.0
2008-05-15 12:15:00,1.94932,1.94932,1.94914,1.94914,9679491.0
2008-05-15 12:16:00,1.94914,1.94914,1.94874,1.94885,1646907.0
2008-05-15 12:17:00,1.94896,1.94896,1.94859,1.94859,15078034.0
2008-05-15 12:18:00,1.94846,1.94884,1.94846,1.94878,9455198.0
2008-05-15 12:19:00,1.94856,1.94866,1.94856,1.94858,3595246.0
2008-05-15 12:20:00,1.94862,1.94862,1.94849,1.94849,1453707.0
2008-05-15 12:21:00,1.94851,1.94863,1.94851,1.94863,3510886.0
2008-05-15 12:22:00,1.94862,1.94869,1.94846,1.94869,5470310.0
2008-05-15 12:23:00,1.94866,1.94866,1.94845,1.94856,11956961.0
2008-05-15 12:24:00,1.94853,1.94856,1.94709,1.94851,5259069.0
2008-05-15 12:25:00,1.94849,1.9485,1.94811,1.94832,9637272.0
2008-05-15 12:26:00,1.94835,1.94844,1.94822,1.94844,1874730.0
2008-05-15 12:27:00,1.94844,1.94844,1.94797,1.94797,5296480.0
2008-05-15 12:28:00,1.94802,1.94831,1.94802,1.9483,5731384.0
2008-05-15 12:29:00,1.94818,1.94818,1.94771,1.94771,9238535.0
2008-05-15 12:30:00,1.94779,1.94799,1.94779,1.94799,2350360.0
2008-05-15 12:31:00,1.94811,1.94858,1.94811,1.94858,7258860.0
2008-05-15 12:32:00,1.94864,1.94864,1.94833,1.94833,7095371.0
2008-05-15 12:33:00,1.94819,1.94823,1.94809,1.94809,3690066.0
2008-05-15 12:34:00,1.94823,1.94846,1.94807,1.94846,12049580.0
2008-05-15 12:35:00,1.94838,1.94879,1.94838,1.94857,3760892.0
2008-05-15 12:36:00,1.94845,1.94845,1.94782,1.94782,8583068.0
2008-05-15 12:37:00,1.94813,1.94818,1.94798,1.94798,8314626.0
2008-05-15 12:38:00,1.94796,1.94802,1.94749,1.94749,7632593.0
2008-05-15 12:39:00,1.94751,1.94803,1.94751,1.94803,17818880.0
2008-05-15 12:40:00,1.9481,1.9481,1.94792,1.94796,4114153.0
2008-05-15 12:41:00,1.94789,1.94789,1.94753,1.94762,2857998.0
2008-05-15 12:42:00,1.94752,1.94762,1.9474,1.94762,9049425.0
2008-05-15 12:43:00,1.94744,1.94749,1.94706,1.94706,15222681.0
2008-05-15 12:44:00,1.94714,1.94729,1.94712,1.94729,26820347.0
2008-05-15 12:45:00,1.94733,1.94747,1.9473,1.94734,10319149.0
2008-05-15 12:46:00,1.94746,1.94747,1.94699,1.94733,7807168.0
2008-05-15 12:47:00,1.94719,1.9476,1.94719,1.9476,4152216.0
2008-05-15 12:48:00,1.94742,1.94745,1.94736,1.94739,2336042.0
2008-05-15 12:49:00,1.94732,1.94732,1.94679,1.94679,1958222.0
2008-05-15 12:50:00,1.94667,1.94667,1.94598,1.94598,6188930.0
2008-05-15 12:51:00,1.94594,1.94618,1.94594,1.94618,3418110.0
2008-05-15 12:52:00,1.94632,1.94633,1.9457,1.9457,6778427.0
2008-05-15 12:53:00,1.94568,1.94568,1.94552,1.94558,5619553.0
2008-05-15 12:54:00,1.94549,1.94579,1.94549,1.94566,4499284.0
2008-05-15 12:55:00,1.94572,1.94631,1.94572,1.94631,19493599.0
2008-05-15 12:56:00,1.94635,1.94701,1.94589,1.94701,4389200.0
2008-05-15 12:57:00,1.94703,1.94728,1.94703,1.94728,1405818.0
2008-05-15 12:58:00,1.94713,1.94767,1.94713,1.94739,8664681.0
2008-05-15 12:59:00,1.94756,1.94801,1.94756,1.94801,4659550.0
2008-05-15 13:00:00,1.94801,1.94801,1.94775,1.94775,9095952.0
2008-05-15 13:01:00,1.94771,1.94771,1.94758,1.94758,2441352.0
2008-05-15 13:02:00,1.94757,1.94757,1.94745,1.94745,6928269.0
2008-05-15 13:03:00,1.94728,1.94728,1.94693,1.94693,29418447.0
2008-05-15 13:04:00,1.94692,1.94698,1.9469,1.9469,2676338.0
2008-05-15 13:05:00,1.94716,1.94736,1.94689,1.94736,13016899.0
2008-05-15 13:06:00,1.94738,1.94751,1.94738,1.94751,3744482.0
2008-05-15 13:07:00,1.94763,1.94803,1.94763,1.94803,4782688.0
2008-05-15 13:08:00,1.94808,1.94844,1.94808,1.94844,2012401.0
2008-05-15 13:09:00,1.94865,1.94894,1.94865,1.94881,5592098.0
2008-05-15 13:10:00,1.94879,1.94879,1.94852,1.94856,2844064.0
2008-05-15 13:11:00,1.94854,1.94858,1.94844,1.94844,10627228.0
2008-05-15 13:12:00,1.94832,1.94832,1.94764,1.94764,11597856.0
2008-05-15 13:13:00,1.94756,1.94756,1.94734,1.94737,3347832.0
2008-05-15 13:14:00,1.94752,1.94759,1.94749,1.94752,2455864.0
2008-05-15 13:15:00,1.94753,1.94781,1.94753,1.94759,1459062.0
2008-05-15 13:16:00,1.94753,1.94753,1.94701,1.94701,19905286.0
2008-05-15 13:17:00,1.94693,1.94693,1.94666,1.94678,4076765.0
2008-05-15 13:18:00,1.9467,1.94671,1.94638,1.94638,2096895.0
2008-05-15 13:19:00,1.94631,1.94631,1.94586,1.94586,13821860.0
2008-05-15 13:20:00,1.9459,1.94603,1.94584,1.94603,4323394.0
2008-05-15 13:21:00,1.94597,1.94597,1.94554,1.94556,5928313.0
2008-05-15 13:22:00,1.94548,1.94549,1.94534,1.94541,32151907.0
2008-05-15 13:23:00,1.94534,1.94544,1.94521,1.94521,7384523.0
2008-05-15 13:24:00,1.9453,1.94544,1.9453,1.94543,4390770.0
2008-05-15 13:25:00,1.94551,1.94551,1.94528,1.94528,5632907.0
2008-05-15 13:26:00,1.94531,1.94552,1.94531,1.94552,722340.0
2008-05-15 13:27:00,1.94556,1.94577,1.94555,1.94577,6569119.0
2008-05-15 13:28:00,1.9458,1.94595,1.94571,1.94584,8982723.0
2008-05-15 13:29:00,1.94568,1.94578,1.94562,1.94562,7686235.0
2008-05-15 13:30:00,1.94557,1.94557,1.94541,1.94541,514142.0
2008-05-15 13:31:00,1.9454,1.9454,1.94512,1.94512,9010962.0
2008-05-15 13:32:00,1.94504,1.94548,1.94494,1.94548,5602065.0
2008-05-15 13:33:00,1.94553,1.9458,1.9455,1.94572,20090922.0
2008-05-15 13:34:00,1.94586,1.94649,1.94585,1.94649,48183484.0
2008-05-15 13:35:00,1.94661,1.94663,1.94637,1.94637,4401872.0
2008-05-15 13:36:00,1.94631,1.94658,1.94625,1.94626,15120559.0
2008-05-15 13:37:00,1.94615,1.94615,1.9457,1.9457,32985578.0
2008-05-15 13:38:00,1.94586,1.94599,1.94585,1.94599,4514220.0
2008-05-15 13:39:00,1.94584,1.94584,1.94558,1.94558,2310385.0
2008-05-15 13:40:00,1.94561,1.94588,1.94555,1.94588,18033005.0
2008-05-15 13:41:00,1.94589,1.94589,1.9455,1.94566,1804046.0
2008-05-15 13:42:00,1.94562,1.94564,1.94544,1.94564,9172911.0
2008-05-15 13:43:00,1.94555,1.94555,1.94501,1.94501,6562556.0
2008-05-15 13:44:00,1.94514,1.94557,1.94514,1.94557,11627952.0
2008-05-15 13:45:00,1.94561,1.94617,1.94561,1.94617,8772592.0
2008-05-15 13:46:00,1.94614,1.94636,1.94614,1.94619,2975642.0
2008-05-15 13:47:00,1.94608,1.94644,1.94608,1.94639,10739719.0
2008-05-15 13:48:00,1.94652,1.94703,1.94651,1.94703,17860492.0
2008-05-15 13:49:00,1.94723,1.94731,1.94716,1.94716,2296453.0
2008-05-15 13:50:00,1.94723,1.94751,1.94723,1.94742,7029759.0
2008-05-15 13:51:00,1.94727,1.94727,1.94694,1.94697,2730650.0
2008-05-15 13:52:00,1.94695,1.94723,1.94693,1.94698,16273361.0
2008-05-15 13:53:00,1.94703,1.94715,1.94703,1.94714,2260430.0
2008-05-15 13:54:00,1.94716,1.94721,1.94714,1.94721,1848574.0
2008-05-15 13:55:00,1.94712,1.94712,1.94699,1.94705,5890513.0
2008-05-15 13:56:00,1.94682,1.94682,1.94668,1.94675,7198959.0
2008-05-15 13:57:00,1.94686,1.947,1.94684,1.94692,3874178.0
2008-05-15 13:58:00,1.94682,1.94682,1.94663,1.94663,12364394.0
2008-05-15 13:59:00,1.94653,1.94653,1.94624,1.94624,1280100.0
2008-05-15 14:00:00,1.9462,1.9462,1.94595,1.94597,6616922.0
2008-05-15 14:01:00,1.9459,1.94595,1.94582,1.94582,1925460.0
2008-05-15 14:02:00,1.94567,1.94577,1.94541,1.94554,4231321.0
2008-05-15 14:03:00,1.94553,1.94557,1.94518,1.94518,2209937.0
2008-05-15 14:04:00,1.94528,1.94528,1.945,1.945,2767967.0
2008-05-15 14:05:00,1.94499,1.94502,1.94482,1.94482,14738326.0
2008-05-15 14:06:00,1.94481,1.94481,1.94461,1.94461,3190251.0
2008-05-15 14:07:00,1.9445,1.94454,1.94297,1.94424,3584449.0
2008-05-15 14:08:00,1.9443,1.9444,1.94416,1.9444,11409232.0
2008-05-15 14:09:00,1.94458,1.94475,1.94455,1.94463,3586108.0
2008-05-15 14:10:00,1.94463,1.9448,1.94461,1.9448,10413545.0
2008-05-15 14:11:00,1.94499,1.94513,1.94499,1.94511,1382832.0
2008-05-15 14:12:00,1.94487,1.9449,1.9444,1.9444,7904612.0
2008-05-15 14:13:00,1.94449,1.94449,1.94378,1.94378,6355757.0
2008-05-15 14:14:00,1.94382,1.94394,1.94368,1.94368,19677428.0
2008-05-15 14:15:00,1.94352,1.94374,1.94352,1.94374,3476598.0
2008-05-15 14:16:00,1.94376,1.94382,1.94364,1.94382,344395710.0
2008-05-15 14:17:00,1.94371,1.94371,1.9434,1.9434,19245176.0
2008-05-15 14:18:00,1.94324,1.94333,1.94311,1.94316,2687818.0
2008-05-15 14:19:00,1.94317,1.94342,1.94317,1.94342,8541399.0
2008-05-15 14:20:00,1.94349,1.94369,1.94348,1.94369,18357696.0
2008-05-15 14:21:00,1.94366,1.9439,1.94366,1.9439,9478197.0
2008-05-15 14:22:00,1.94399,1.94427,1.94399,1.94413,10484799.0
2008-05-15 14:23:00,1.94414,1.94423,1.94407,1.94421,22067144.0
2008-05-15 14:24:00,1.94421,1.94425,1.94392,1.94392,17958437.0
2008-05-15 14:25:00,1.94373,1.94373,1.94337,1.94339,7759644.0
2008-05-15 14:26:00,1.94353,1.94378,1.94339,1.94378,4400106.0
2008-05-15 14:27:00,1.94374,1.94392,1.94343,1.94392,16286723.0
2008-05-15 14:28:00,1.94407,1.94413,1.94369,1.94394,7487244.0
2008-05-15 14:29:00,1.94357,1.94386,1.94331,1.94331,13616450.0
2008-05-15 14:30:00,1.94323,1.94406,1.94323,1.94406,15477003.0
2008-05-15 14:31:00,1.94413,1.94469,1.94401,1.94469,14524507.0
2008-05-15 14:32:00,1.9448,1.94532,1.9448,1.94532,1913567.0
2008-05-15 14:33:00,1.9454,1.94593,1.94531,1.94593,3279697.0
2008-05-15 14:34:00,1.946,1.94646,1.946,1.94646,8389321.0
2008-05-15 14:35:00,1.94647,1.94679,1.94647,1.94679,3898369.0
2008-05-15 14:36:00,1.94672,1.94672,1.94636,1.94639,14675256.0
2008-05-15 14:37:00,1.94602,1.94638,1.94602,1.94621,6233172.0
2008-05-15 14:38:00,1.94604,1.94631,1.94604,1.94628,51277554.0
2008-05-15 14:39:00,1.94612,1.94695,1.94612,1.94695,4317078.0
2008-05-15 14:40:00,1.94698,1.94709,1.94685,1.94704,11979019.0
2008-05-15 14:41:00,1.94692,1.94692,1.94669,1.94669,5629574.0
2008-05-15 14:42:00,1.94655,1.94655,1.94597,1.94614,2207670.0
2008-05-15 14:43:00,1.94608,1.9463,1.94605,1.94605,2186328.0
2008-05-15 14:44:00,1.94615,1.94642,1.94615,1.94639,13585594.0
2008-05-15 14:45:00,1.94641,1.94644,1.94623,1.94636,6191695.0
2008-05-15 14:46:00,1.94643,1.94683,1.94643,1.94683,19864706.0
2008-05-15 14:47:00,1.9469,1.94694,1.94663,1.94663,8050682.0
2008-05-15 14:48:00,1.94661,1.94665,1.94653,1.94657,1585601.0
2008-05-15 14:49:00,1.94652,1.94672,1.94652,1.94672,5804903.0
2008-05-15 14:50:00,1.94665,1.94665,1.9463,1.9463,8145428.0
2008-05-15 14:51:00,1.94617,1.94617,1.94581,1.94581,4448677.0
2008-05-15 14:52:00,1.94583,1.94583,1.94544,1.94544,9656079.0
2008-05-15 14:53:00,1.94563,1.94618,1.94563,1.94618,2808305.0
2008-05-15 14:54:00,1.9461,1.9461,1.94596,1.94596,2659365.0
2008-05-15 14:55:00,1.94591,1.94591,1.94544,1.94544,5611785.0
2008-05-15 14:56:00,1.94551,1.94551,1.94496,1.94496,2204283.0
2008-05-15 14:57:00,1.94525,1.94525,1.94492,1.94492,52545960.0
2008-05-15 14:58:00,1.94486,1.94486,1.94452,1.94482,16426830.0
2008-05-15 14:59:00,1.94498,1.94514,1.94498,1.94506,5534439.0
2008-05-15 15:00:00,1.94502,1.9453,1.94502,1.94505,8141772.0
2008-05-15 15:01:00,1.94489,1.94489,1.94454,1.94454,5481406.0
2008-05-15 15:02:00,1.94438,1.94438,1.94398,1.94425,10569155.0
2008-05-15 15:03:00,1.94413,1.9446,1.94413,1.94423,1092182.0
2008-05-15 15:04:00,1.94395,1.94398,1.94339,1.94339,3872662.0
2008-05-15 15:05:00,1.94326,1.94358,1.94326,1.94342,8050271.0
2008-05-15 15:06:00,1.94338,1.94338,1.94311,1.94321,8751088.0
2008-05-15 15:07:00,1.94324,1.94327,1.94291,1.94291,16330605.0
2008-05-15 15:08:00,1.94297,1.94307,1.94297,1.94305,10648721.0
2008-05-15 15:09:00,1.94308,1.9432,1.94308,1.9432,21054372.0
2008-05-15 15:10:00,1.94346,1.94364,1.94343,1.94343,16747580.0
2008-05-15 15:11:00,1.9434,1.9434,1.94308,1.94311,10427494.0
2008-05-15 15:12:00,1.94254,1.94281,1.94206,1.94206,7340165.0
2008-05-15 15:13:00,1.94187,1.94227,1.94187,1.94227,2420233.0
2008-05-15 15:14:00,1.94233,1.94252,1.94233,1.9424,1009800.0
2008-05-15 15:15:00,1.94246,1.94274,1.94237,1.9426,2408039.0
2008-05-15 15:16:00,1.94248,1.94254,1.94224,1.94254,9395130.0
2008-05-15 15:17:00,1.94259,1.94259,1.94234,1.94234,6112734.0
2008-05-15 15:18:00,1.94236,1.94253,1.94234,1.94253,7310736.0
2008-05-15 15:19:00,1.9427,1.94279,1.94232,1.94248,12334534.0
2008-05-15 15:20:00,1.94253,1.94319,1.94253,1.94319,4121183.0
2008-05-15 15:21:00,1.94332,1.94355,1.94332,1.94355,1642986.0
2008-05-15 15:22:00,1.94356,1.94364,1.94348,1.94348,1066916.0
2008-05-15 15:23:00,1.94345,1.94365,1.94345,1.94363,4203185.0
2008-05-15 15:24:00,1.94359,1.94383,1.94354,1.94383,4074398.0
2008-05-15 15:25:00,1.94397,1.94435,1.94397,1.94435,11463850.0
2008-05-15 15:26:00,1.94427,1.94435,1.94411,1.94411,23003925.0
2008-05-15 15:27:00,1.94396,1.94396,1.94347,1.94347,973332.0
2008-05-15 15:28:00,1.94348,1.94368,1.94348,1.94352,27799978.0
2008-05-15 15:29:00,1.94352,1.94352,1.94329,1.94329,3837717.0
2008-05-15 15:30:00,1.94323,1.94348,1.94317,1.94348,2443541.0
2008-05-15 15:31:00,1.94358,1.94372,1.94354,1.94368,9493455.0
2008-05-15 15:32:00,1.94393,1.94402,1.94379,1.94387,17723293.0
2008-05-15 15:33:00,1.94382,1.94401,1.94372,1.94401,14576933.0
2008-05-15 15:34:00,1.94402,1.94419,1.94395,1.94419,2866969.0
2008-05-15 15:35:00,1.94411,1.94418,1.94381,1.94385,20723910.0
2008-05-15 15:36:00,1.94384,1.94384,1.9436,1.94361,3398198.0
2008-05-15 15:37:00,1.9436,1.9436,1.94325,1.94331,11137721.0
2008-05-15 15:38:00,1.94333,1.94354,1.94287,1.94354,9562996.0
2008-05-15 15:39:00,1.94371,1.94394,1.94371,1.94393,5469520.0
2008-05-15 15:40:00,1.9438,1.9438,1.94351,1.94357,14781296.0
2008-05-15 15:41:00,1.9437,1.94421,1.9437,1.94421,1003496.0
2008-05-15 15:42:00,1.94433,1.94466,1.94433,1.94466,27454160.0
2008-05-15 15:43:00,1.94454,1.94493,1.94446,1.9448,15049505.0
2008-05-15 15:44:00,1.94483,1.94516,1.94481,1.94481,3358437.0
2008-05-15 15:45:00,1.94465,1.94471,1.94437,1.94471,2336930.0
2008-05-15 15:46:00,1.94466,1.94512,1.94466,1.94511,2131693.0
2008-05-15 15:47:00,1.94516,1.94517,1.94494,1.94494,7626729.0
2008-05-15 15:48:00,1.94489,1.94497,1.94469,1.94497,5390845.0
2008-05-15 15:49:00,1.945,1.94514,1.94492,1.94495,9553941.0
2008-05-15 15:50:00,1.94502,1.94576,1.94502,1.94576,1713351.0
2008-05-15 15:51:00,1.94578,1.94578,1.94526,1.94563,5173020.0
2008-05-15 15:52:00,1.94555,1.94555,1.94547,1.94551,4035249.0
2008-05-15 15:53:00,1.9456,1.94567,1.94541,1.94541,9742693.0
2008-05-15 15:54:00,1.94549,1.9457,1.94544,1.9457,2456000.0
2008-05-15 15:55:00,1.94578,1.94578,1.94551,1.94563,4595795.0
2008-05-15 15:56:00,1.94571,1.94595,1.94571,1.94595,8142976.0
2008-05-15 15:57:00,1.94612,1.94643,1.94612,1.94643,3950047.0
2008-05-15 15:58:00,1.94641,1.94657,1.94507,1.94641,997785.0
2008-05-15 15:59:00,1.9462,1.9462,1.94566,1.94566,11232137.0
2008-05-15 16:00:00,1.94577,1.94577,1.94547,1.94573,11725803.0
2008-05-15 16:01:00,1.94581,1.94602,1.94575,1.94579,1990536.0
2008-05-15 16:02:00,1.94581,1.94585,1.94574,1.94574,1319585.0
2008-05-15 16:03:00,1.94581,1.94587,1.94565,1.94587,18373216.0
2008-05-15 16:04:00,1.94582,1.94582,1.94563,1.94563,21737290.0
2008-05-15 16:05:00,1.94553,1.94553,1.94513,1.94522,22211447.0
2008-05-15 16:06:00,1.9452,1.94535,1.94516,1.94516,3488232.0
2008-05-15 16:07:00,1.94514,1.94535,1.94504,1.94535,6426030.0
2008-05-15 16:08:00,1.94541,1.94554,1.94521,1.94554,7137066.0
2008-05-15 16:09:00,1.94562,1.94575,1.94562,1.94575,3355758.0
2008-05-15 16:10:00,1.94575,1.94584,1.9457,1.94573,2570265.0
2008-05-15 16:11:00,1.94576,1.94595,1.94567,1.94595,22565305.0
2008-05-15 16:12:00,1.94619,1.94672,1.94619,1.94672,11527902.0
2008-05-15 16:13:00,1.94667,1.94681,1.94643,1.94658,7708758.0
2008-05-15 16:14:00,1.94677,1.94677,1.94655,1.94666,8491853.0
2008-05-15 16:15:00,1.94674,1.94685,1.94655,1.94685,2937293.0
2008-05-15 16:16:00,1.94678,1.94688,1.94673,1.94685,1630836.0
2008-05-15 16:17:00,1.94675,1.94675,1.94621,1.94641,8258507.0
2008-05-15 16:18:00,1.9466,1.94679,1.9466,1.94668,2889634.0
2008-05-15 16:19:00,1.94667,1.9467,1.94644,1.94648,4423016.0
2008-05-15 16:20:00,1.9467,1.94704,1.9467,1.94704,3761188.0
2008-05-15 16:21:00,1.94702,1.94728,1.94695,1.94728,2881171.0
2008-05-15 16:22:00,1.94735,1.94755,1.94733,1.94755,5486013.0
2008-05-15 16:23:00,1.94767,1.94797,1.94767,1.94797,12034988.0
2008-05-15 16:24:00,1.94788,1.94789,1.94774,1.94774,4246568.0
2008-05-15 16:25:00,1.9477,1.9477,1.94753,1.94755,11459706.0
2008-05-15 16:26:00,1.94767,1.94795,1.94767,1.94791,4436141.0
2008-05-15 16:27:00,1.94791,1.94795,1.94786,1.94792,4880094.0
2008-05-15 16:28:00,1.94786,1.94786,1.94737,1.94737,14017219.0
2008-05-15 16:29:00,1.94734,1.94734,1.94706,1.94706,1377004.0
2008-05-15 16:30:00,1.94712,1.94712,1.94639,1.94682,24034363.0
2008-05-15 16:31:00,1.94671,1.94677,1.94653,1.94653,7686245.0
2008-05-15 16:32:00,1.94652,1.94652,1.94628,1.9463,1906637.0
2008-05-15 16:33:00,1.94621,1.94625,1.94603,1.94607,7377979.0
2008-05-15 16:34:00,1.94602,1.94602,1.94584,1.94588,14483397.0
2008-05-15 16:35:00,1.9457,1.94588,1.94533,1.94564,2813888.0
2008-05-15 16:36:00,1.94564,1.94564,1.94535,1.94543,3820843.0
2008-05-15 16:37:00,1.94545,1.94558,1.94536,1.94547,8129026.0
2008-05-15 16:38:00,1.94549,1.94553,1.94541,1.94541,6873896.0
2008-05-15 16:39:00,1.94525,1.94551,1.94525,1.94551,8567980.0
2008-05-15 16:40:00,1.9455,1.94554,1.94526,1.94526,2437290.0
2008-05-15 16:41:00,1.94506,1.94537,1.94506,1.94515,15082109.0
2008-05-15 16:42:00,1.94515,1.94544,1.94515,1.94544,3619571.0
2008-05-15 16:43:00,1.94555,1.94573,1.94555,1.94563,9134063.0
2008-05-15 16:44:00,1.94574,1.94595,1.94574,1.94595,3547383.0
2008-05-15 16:45:00,1.94598,1.9461,1.94598,1.94609,8047780.0
2008-05-15 16:46:00,1.94619,1.94644,1.94617,1.94644,2351775.0
2008-05-15 16:47:00,1.94648,1.94666,1.94648,1.94656,3086878.0
2008-05-15 16:48:00,1.94647,1.94696,1.94647,1.94696,2945840.0
2008-05-15 16:49:00,1.94703,1.94714,1.94696,1.94696,1754095.0
2008-05-15 16:50:00,1.94704,1.94721,1.94697,1.94706,1738115.0
2008-05-15 16:51:00,1.94705,1.9474,1.94693,1.9474,5831140.0
2008-05-15 16:52:00,1.94736,1.94745,1.94721,1.94721,6927333.0
2008-05-15 16:53:00,1.94715,1.94731,1.94666,1.94731,518389.0
2008-05-15 16:54:00,1.9473,1.94732,1.94707,1.94732,12449228.0
2008-05-15 16:55:00,1.94751,1.94767,1.94751,1.94767,4362150.0
2008-05-15 16:56:00,1.94761,1.94793,1.94761,1.94793,2111762.0
2008-05-15 16:57:00,1.94789,1.94818,1.94789,1.94815,2029116.0
2008-05-15 16:58:00,1.94826,1.94866,1.94821,1.94866,4008748.0
2008-05-15 16:59:00,1.94856,1.94893,1.94829,1.94829,5032281.0
2008-05-15 17:00:00,1.94823,1.94823,1.94766,1.94766,1230268.0
2008-05-15 17:01:00,1.94745,1.94745,1.9469,1.94703,2502975.0
2008-05-15 17:02:00,1.94695,1.94701,1.94673,1.94701,7448189.0
2008-05-15 17:03:00,1.94706,1.94708,1.94691,1.94707,15854030.0
2008-05-15 17:04:00,1.94714,1.94721,1.94703,1.94708,1695233.0
2008-05-15 17:05:00,1.94717,1.94722,1.94682,1.94715,7059833.0
2008-05-15 17:06:00,1.94711,1.94711,1.94694,1.94694,4194784.0
2008-05-15 17:07:00,1.94686,1.94692,1.94669,1.94676,2631162.0
2008-05-15 17:08:00,1.94688,1.94702,1.94688,1.94702,14599622.0
2008-05-15 17:09:00,1.94705,1.94705,1.9467,1.9467,7596150.0
2008-05-15 17:10:00,1.94669,1.9472,1.94669,1.9472,10856005.0
2008-05-15 17:11:00,1.94702,1.94702,1.94668,1.94668,2882446.0
2008-05-15 17:12:00,1.94663,1.94666,1.94642,1.94666,6516793.0
2008-05-15 17:13:00,1.94679,1.94679,1.94648,1.94657,1503929.0
2008-05-15 17:14:00,1.94656,1.9466,1.94645,1.94656,3382552.0
2008-05-15 17:15:00,1.94657,1.94671,1.94657,1.94661,41712313.0
2008-05-15 17:16:00,1.94686,1.9471,1.94686,1.94708,6851315.0
2008-05-15 17:17:00,1.94711,1.94711,1.94691,1.94696,2031138.0
2008-05-15 17:18:00,1.94722,1.94759,1.94722,1.94759,5233192.0
2008-05-15 17:19:00,1.94763,1.94783,1.94759,1.94783,621186.0
2008-05-15 17:20:00,1.94786,1.94798,1.94763,1.9477,4327570.0
2008-05-15 17:21:00,1.94747,1.94749,1.94723,1.94749,1507527.0
2008-05-15 17:22:00,1.94768,1.94775,1.94768,1.94775,18431990.0
2008-05-15 17:23:00,1.94781,1.94799,1.94781,1.94799,7162852.0
2008-05-15 17:24:00,1.948,1.94826,1.948,1.94826,11799757.0
2008-05-15 17:25:00,1.94826,1.94862,1.94822,1.94862,8071288.0
2008-05-15 17:26:00,1.94871,1.94871,1.94842,1.94848,4133279.0
2008-05-15 17:27:00,1.94858,1.94888,1.94858,1.94888,3541468.0
2008-05-15 17:28:00,1.94885,1.94913,1.94885,1.94885,3974200.0
2008-05-15 17:29:00,1.94895,1.94895,1.9486,1.9486,4621711.0
2008-05-15 17:30:00,1.94867,1.94867,1.94847,1.94847,5370539.0
2008-05-15 17:31:00,1.94844,1.94844,1.94819,1.94824,34269179.0
2008-05-15 17:32:00,1.94828,1.94828,1.94801,1.94806,3772092.0
2008-05-15 17:33:00,1.948,1.948,1.94773,1.94782,4137364.0
2008-05-15 17:34:00,1.94776,1.94776,1.9473,1.94753,4851764.0
2008-05-15 17:35:00,1.9475,1.94755,1.94747,1.94747,9093977.0
2008-05-15 17:36:00,1.94753,1.94759,1.94747,1.94752,8905703.0
2008-05-15 17:37:00,1.94763,1.94782,1.94763,1.94773,6452452.0
2008-05-15 17:38:00,1.94757,1.94763,1.94731,1.94731,4678486.0
2008-05-15 17:39:00,1.94728,1.94728,1.947,1.94705,6572742.0
2008-05-15 17:40:00,1.94702,1.94702,1.9467,1.9469,2682406.0
2008-05-15 17:41:00,1.94687,1.94687,1.94657,1.94657,7032245.0
2008-05-15 17:42:00,1.94662,1.94662,1.94616,1.94638,14655868.0
2008-05-15 17:43:00,1.94637,1.94676,1.94637,1.94676,10598441.0
2008-05-15 17:44:00,1.94672,1.94683,1.94672,1.94683,1166482.0
2008-05-15 17:45:00,1.94681,1.94702,1.94681,1.94692,2017852.0
2008-05-15 17:46:00,1.9471,1.94723,1.94709,1.94723,2104139.0
2008-05-15 17:47:00,1.94722,1.9476,1.94722,1.94729,47779704.0
2008-05-15 17:48:00,1.94726,1.94755,1.94726,1.94755,1427782.0
2008-05-15 17:49:00,1.94772,1.94824,1.94772,1.94824,41903695.0
2008-05-15 17:50:00,1.94837,1.94856,1.94826,1.94853,4557229.0
2008-05-15 17:51:00,1.94861,1.94861,1.94835,1.94835,19955622.0
2008-05-15 17:52:00,1.94832,1.94847,1.94816,1.9482,13657211.0
2008-05-15 17:53:00,1.94843,1.94871,1.94843,1.9486,10127457.0
2008-05-15 17:54:00,1.94857,1.94857,1.94815,1.94815,21070627.0
2008-05-15 17:55:00,1.94797,1.94798,1.94789,1.94795,1527764.0
2008-05-15 17:56:00,1.94776,1.94784,1.94763,1.94763,8979379.0
2008-05-15 17:57:00,1.94752,1.94756,1.94732,1.94736,3114201.0
2008-05-15 17:58:00,1.94712,1.94763,1.94712,1.94763,5258203.0
2008-05-15 17:59:00,1.94765,1.94785,1.9475,1.9475,11998540.0
2008-05-15 18:00:00,1.94735,1.94735,1.94721,1.94721,3132571.0
2008-05-15 18:01:00,1.94699,1.94711,1.94684,1.94684,2780305.0
2008-05-15 18:02:00,1.94677,1.9469,1.94657,1.9469,5097079.0
2008-05-15 18:03:00,1.94703,1.94729,1.94703,1.94729,12730855.0
2008-05-15 18:04:00,1.94726,1.94761,1.94724,1.94724,7728309.0
2008-05-15 18:05:00,1.94722,1.94793,1.94722,1.94793,7907490.0
2008-05-15 18:06:00,1.94797,1.948,1.94772,1.94772,4407677.0
2008-05-15 18:07:00,1.9476,1.9476,1.94732,1.94732,7008692.0
2008-05-15 18:08:00,1.94726,1.94734,1.94718,1.94732,5814877.0
2008-05-15 18:09:00,1.94719,1.94721,1.94699,1.94699,6333761.0
2008-05-15 18:10:00,1.94681,1.94681,1.94647,1.94662,10495186.0
2008-05-15 18:11:00,1.94684,1.94712,1.94684,1.94703,4331955.0
2008-05-15 18:12:00,1.94722,1.94724,1.94693,1.94693,19160068.0
2008-05-15 18:13:00,1.94684,1.94684,1.94643,1.94669,10366241.0
2008-05-15 18:14:00,1.94672,1.94694,1.94666,1.94683,4534235.0
2008-05-15 18:15:00,1.94701,1.94721,1.94691,1.94721,1767116.0
2008-05-15 18:16:00,1.94724,1.94745,1.94717,1.94732,11073321.0
2008-05-15 18:17:00,1.94742,1.94756,1.9473,1.94756,1156223.0
2008-05-15 18:18:00,1.94775,1.94813,1.94774,1.94813,12469657.0
2008-05-15 18:19:00,1.94819,1.94866,1.94819,1.94866,1458633.0
2008-05-15 18:20:00,1.94869,1.94869,1.94846,1.94848,9270190.0
2008-05-15 18:21:00,1.94851,1.94859,1.94839,1.94839,21469417.0
2008-05-15 18:22:00,1.94821,1.94821,1.94797,1.94807,14829369.0
2008-05-15 18:23:00,1.94807,1.94807,1.94791,1.94805,4027588.0
2008-05-15 18:24:00,1.94785,1.94861,1.94785,1.94861,1231888.0
2008-05-15 18:25:00,1.94862,1.94862,1.94829,1.9484,3971107.0
2008-05-15 18:26:00,1.94832,1.94836,1.94805,1.94805,25032526.0
2008-05-15 18:27:00,1.94794,1.94794,1.94762,1.94762,4476997.0
2008-05-15 18:28:00,1.94773,1.94794,1.94773,1.94784,4489887.0
2008-05-15 18:29:00,1.94797,1.94811,1.94785,1.94785,33169302.0
2008-05-15 18:30:00,1.94777,1.94823,1.94777,1.94823,8395413.0
2008-05-15 18:31:00,1.94822,1.9485,1.94822,1.94845,2769717.0
2008-05-15 18:32:00,1.94832,1.94842,1.94821,1.94821,9405259.0
2008-05-15 18:33:00,1.94827,1.94875,1.94827,1.94875,13349688.0
2008-05-15 18:34:00,1.94892,1.94899,1.9489,1.94896,8027612.0
2008-05-15 18:35:00,1.94901,1.94966,1.94901,1.94965,4325657.0
2008-05-15 18:36:00,1.9496,1.94977,1.9496,1.94974,8169172.0
2008-05-15 18:37:00,1.94981,1.9503,1.94981,1.9503,2352426.0
2008-05-15 18:38:00,1.95031,1.95056,1.95026,1.95026,12468333.0
2008-05-15 18:39:00,1.95007,1.95007,1.94915,1.9492,3977441.0
2008-05-15 18:40:00,1.94927,1.94927,1.94922,1.94922,213114.0
2008-05-15 18:41:00,1.94906,1.94906,1.94861,1.94861,2713418.0
2008-05-15 18:42:00,1.94869,1.94869,1.9485,1.9485,4867703.0
2008-05-15 18:43:00,1.94872,1.94923,1.94872,1.94923,7561145.0
2008-05-15 18:44:00,1.94919,1.94936,1.94897,1.94897,11784995.0
2008-05-15 18:45:00,1.94895,1.94895,1.9487,1.9487,12109617.0
2008-05-15 18:46:00,1.94867,1.94867,1.94826,1.94848,17863258.0
2008-05-15 18:47:00,1.94853,1.94916,1.94853,1.94916,92511758.0
2008-05-15 18:48:00,1.94915,1.94935,1.94915,1.94935,5404127.0
2008-05-15 18:49:00,1.94943,1.94974,1.94943,1.94974,7438273.0
2008-05-15 18:50:00,1.94973,1.95003,1.94973,1.95003,5543725.0
2008-05-15 18:51:00,1.9501,1.95036,1.9501,1.95036,4214776.0
2008-05-15 18:52:00,1.95031,1.95031,1.94972,1.94972,3364991.0
2008-05-15 18:53:00,1.94974,1.9498,1.94961,1.94967,2847691.0
2008-05-15 18:54:00,1.94957,1.94957,1.94921,1.94921,3916135.0
2008-05-15 18:55:00,1.94931,1.94974,1.94906,1.94974,4552324.0
2008-05-15 18:56:00,1.94981,1.95005,1.94981,1.94987,14783905.0
2008-05-15 18:57:00,1.94971,1.94971,1.9495,1.94954,9684910.0
2008-05-15 18:58:00,1.94945,1.94953,1.94915,1.94931,4639577.0
2008-05-15 18:59:00,1.94931,1.94931,1.94905,1.94905,45293930.0
2008-05-15 19:00:00,1.94901,1.94901,1.94867,1.94867,14999675.0
2008-05-15 19:01:00,1.94863,1.9489,1.94863,1.9489,1357719.0
2008-05-15 19:02:00,1.94896,1.94909,1.94896,1.94901,13823171.0
2008-05-15 19:03:00,1.9488,1.949,1.94867,1.949,882187.0
2008-05-15 19:04:00,1.9491,1.94942,1.9491,1.94939,3775640.0
2008-05-15 19:05:00,1.94952,1.94998,1.94935,1.94998,6323323.0
2008-05-15 19:06:00,1.94999,1.95014,1.94989,1.94989,4972301.0
2008-05-15 19:07:00,1.94973,1.95019,1.94973,1.94997,16161925.0
2008-05-15 19:08:00,1.95007,1.95011,1.94992,1.95005,4772452.0
2008-05-15 19:09:00,1.95025,1.9506,1.95025,1.9506,17056359.0
2008-05-15 19:10:00,1.95072,1.95073,1.95036,1.95036,13118448.0
2008-05-15 19:11:00,1.9502,1.9502,1.94978,1.94978,6292723.0
2008-05-15 19:12:00,1.95,1.95048,1.95,1.95005,13992868.0
2008-05-15 19:13:00,1.94995,1.94995,1.94974,1.94978,14479471.0
2008-05-15 19:14:00,1.94971,1.95014,1.94963,1.95014,6575497.0
2008-05-15 19:15:00,1.95016,1.95034,1.95016,1.95032,7390486.0
2008-05-15 19:16:00,1.9503,1.9503,1.95013,1.95022,811980.0
2008-05-15 19:17:00,1.95024,1.95041,1.95019,1.95041,3139186.0
2008-05-15 19:18:00,1.95037,1.95037,1.95,1.9502,4038428.0
2008-05-15 19:19:00,1.95008,1.95038,1.95008,1.95038,12240777.0
2008-05-15 19:20:00,1.95034,1.95042,1.94994,1.95022,5113858.0
2008-05-15 19:21:00,1.95014,1.95019,1.95001,1.95013,2856524.0
2008-05-15 19:22:00,1.94995,1.95001,1.94987,1.94987,13901404.0
2008-05-15 19:23:00,1.94989,1.94992,1.94969,1.94976,33936957.0
2008-05-15 19:24:00,1.94969,1.9497,1.94955,1.94955,4261324.0
2008-05-15 19:25:00,1.94952,1.94952,1.94914,1.94914,7847521.0
2008-05-15 19:26:00,1.94913,1.94923,1.94913,1.94914,6755598.0
2008-05-15 19:27:00,1.94906,1.94906,1.94868,1.94871,6852970.0
2008-05-15 19:28:00,1.94868,1.94868,1.94843,1.94847,9575786.0
2008-05-15 19:29:00,1.94846,1.94846,1.94823,1.94823,6672637.0
2008-05-15 19:30:00,1.94807,1.94817,1.94754,1.94792,3424402.0
2008-05-15 19:31:00,1.94789,1.94789,1.94771,1.94771,8637738.0
2008-05-15 19:32:00,1.94763,1.94763,1.94709,1.94709,15568978.0
2008-05-15 19:33:00,1.94691,1.94727,1.94691,1.94725,6391811.0
2008-05-15 19:34:00,1.94729,1.94734,1.94719,1.94727,11562318.0
2008-05-15 19:35:00,1.94729,1.94736,1.94725,1.94734,4458380.0
2008-05-15 19:36:00,1.94722,1.94728,1.94722,1.94728,6056333.0
2008-05-15 19:37:00,1.94733,1.94756,1.94733,1.94756,3784668.0
2008-05-15 19:38:00,1.94748,1.94748,1.94685,1.94685,11178072.0
2008-05-15 19:39:00,1.9467,1.94683,1.9467,1.94676,2653083.0
2008-05-15 19:40:00,1.94654,1.9467,1.9465,1.9465,7236381.0
2008-05-15 19:41:00,1.94642,1.94663,1.94637,1.94663,3673661.0
2008-05-15 19:42:00,1.94653,1.94667,1.94628,1.94667,3449029.0
2008-05-15 19:43:00,1.94668,1.94721,1.94666,1.94721,22281142.0
2008-05-15 19:44:00,1.94718,1.94718,1.94691,1.94702,13635390.0
2008-05-15 19:45:00,1.94695,1.94695,1.94688,1.94688,2647381.0
2008-05-15 19:46:00,1.94695,1.94703,1.9469,1.94703,5959464.0
2008-05-15 19:47:00,1.94696,1.94713,1.94695,1.94698,8122435.0
2008-05-15 19:48:00,1.94682,1.94703,1.94682,1.94696,30165445.0
2008-05-15 19:49:00,1.94697,1.94707,1.94697,1.94704,11940508.0
2008-05-15 19:50:00,1.94697,1.94697,1.9467,1.9469,7921810.0
2008-05-15 19:51:00,1.94688,1.94693,1.94637,1.94637,7215196.0
2008-05-15 19:52:00,1.94623,1.94655,1.94623,1.94655,7095964.0
2008-05-15 19:53:00,1.94668,1.94694,1.94666,1.94694,23620028.0
2008-05-15 19:54:00,1.94688,1.94688,1.94652,1.94652,5221655.0
2008-05-15 19:55:00,1.94644,1.94644,1.94625,1.94625,11958058.0
2008-05-15 19:56:00,1.94633,1.94633,1.9461,1.94613,21881319.0
2008-05-15 19:57:00,1.94617,1.94617,1.946,1.946,14815446.0
2008-05-15 19:58:00,1.94596,1.94596,1.9452,1.94531,2843794.0
2008-05-15 19:59:00,1.94522,1.94537,1.94508,1.94508,1384916.0
2008-05-15 20:00:00,1.94502,1.94552,1.94502,1.94552,9362983.0
2008-05-15 20:01:00,1.94564,1.94594,1.94564,1.94594,9628234.0
2008-05-15 20:02:00,1.946,1.94601,1.94594,1.94601,10949397.0
2008-05-15 20:03:00,1.94617,1.94625,1.94605,1.94605,8334799.0
2008-05-15 20:04:00,1.94593,1.94593,1.9453,1.9453,5839560.0
2008-05-15 20:05:00,1.94519,1.94519,1.94322,1.94322,1934680.0
2008-05-15 20:06:00,1.94469,1.94492,1.94464,1.94492,5847957.0
2008-05-15 20:07:00,1.94491,1.94513,1.94491,1.94513,2108213.0
2008-05-15 20:08:00,1.94519,1.94551,1.94519,1.94535,4821600.0
2008-05-15 20:09:00,1.94563,1.94588,1.94563,1.94575,543768.0
2008-05-15 20:10:00,1.94571,1.94587,1.94571,1.94581,10688754.0
2008-05-15 20:11:00,1.94581,1.94582,1.94581,1.94581,7178002.0
2008-05-15 20:12:00,1.94584,1.94585,1.94573,1.94577,3857408.0
2008-05-15 20:13:00,1.9457,1.9458,1.94569,1.94569,2639971.0
2008-05-15 20:14:00,1.94565,1.94573,1.94557,1.94557,17343876.0
2008-05-15 20:15:00,1.94558,1.94564,1.94547,1.94555,3800136.0
2008-05-15 20:16:00,1.94556,1.94564,1.9455,1.9456,1236810.0
2008-05-15 20:17:00,1.94564,1.94564,1.94508,1.94546,1038286.0
2008-05-15 20:18:00,1.94539,1.94552,1.94539,1.94552,2577674.0
2008-05-15 20:19:00,1.9457,1.94572,1.94555,1.9456,3256514.0
2008-05-15 20:20:00,1.94561,1.9458,1.94551,1.9458,4225974.0
2008-05-15 20:21:00,1.94577,1.94588,1.94577,1.94588,8054809.0
2008-05-15 20:22:00,1.94588,1.94622,1.94588,1.94616,7789215.0
2008-05-15 20:23:00,1.94611,1.94611,1.94602,1.94607,5120182.0
2008-05-15 20:24:00,1.94602,1.94618,1.94602,1.94606,4168062.0
2008-05-15 20:25:00,1.94621,1.94644,1.94618,1.94644,5677604.0
2008-05-15 20:26:00,1.94634,1.94651,1.94617,1.94651,3238323.0
2008-05-15 20:27:00,1.94653,1.94653,1.9461,1.9461,7484926.0
2008-05-15 20:28:00,1.94602,1.94602,1.94573,1.94576,7011519.0
2008-05-15 20:29:00,1.94581,1.94671,1.94565,1.94671,7823623.0
2008-05-15 20:30:00,1.94616,1.94656,1.94616,1.94619,18535000.0
2008-05-15 20:31:00,1.94631,1.94648,1.94623,1.94636,9184011.0
2008-05-15 20:32:00,1.9463,1.94632,1.94615,1.94622,2021169.0
2008-05-15 20:33:00,1.94605,1.9462,1.94603,1.94603,4545430.0
2008-05-15 20:34:00,1.946,1.946,1.94582,1.94582,15137701.0
2008-05-15 20:35:00,1.94577,1.94577,1.94508,1.94508,7819693.0
2008-05-15 20:36:00,1.94505,1.94505,1.94481,1.94481,4602556.0
2008-05-15 20:37:00,1.94478,1.94478,1.9444,1.9444,8741446.0
2008-05-15 20:38:00,1.94449,1.94451,1.94433,1.94433,3948534.0
2008-05-15 20:39:00,1.94422,1.94426,1.9439,1.9439,7410733.0
2008-05-15 20:40:00,1.94397,1.94412,1.9439,1.94406,4804248.0
2008-05-15 20:41:00,1.94405,1.94431,1.94405,1.9443,8824444.0
2008-05-15 20:42:00,1.94416,1.94434,1.9441,1.94434,7366372.0
2008-05-15 20:43:00,1.94456,1.94495,1.94456,1.94495,1445223.0
2008-05-15 20:44:00,1.94498,1.94516,1.94498,1.94516,2286109.0
2008-05-15 20:45:00,1.94524,1.94524,1.94476,1.94476,7899974.0
2008-05-15 20:46:00,1.94468,1.94479,1.94461,1.94475,1508687.0
2008-05-15 20:47:00,1.94458,1.94458,1.94427,1.94427,12085825.0
2008-05-15 20:48:00,1.94433,1.94478,1.94433,1.94478,5909111.0
2008-05-15 20:49:00,1.94495,1.94532,1.94488,1.94532,12709609.0
2008-05-15 20:50:00,1.94534,1.94537,1.94524,1.94527,12969710.0
2008-05-15 20:51:00,1.94521,1.94524,1.94472,1.94472,33658077.0
2008-05-15 20:52:00,1.94467,1.94467,1.9444,1.94455,2692704.0
2008-05-15 20:53:00,1.94456,1.94459,1.94445,1.94445,27893874.0
2008-05-15 20:54:00,1.94429,1.94429,1.94388,1.94388,13643800.0
2008-05-15 20:55:00,1.94395,1.94423,1.94395,1.94423,14880537.0
2008-05-15 20:56:00,1.94434,1.94456,1.94434,1.94456,4332007.0
2008-05-15 20:57:00,1.94462,1.94462,1.94441,1.94441,15355804.0
2008-05-15 20:58:00,1.94462,1.94506,1.94462,1.94493,3253400.0
2008-05-15 20:59:00,1.94504,1.94525,1.94504,1.94525,10094540.0
2008-05-15 21:00:00,1.94531,1.94546,1.94521,1.94546,12615445.0
2008-05-15 21:01:00,1.94566,1.94576,1.94564,1.94576,20882544.0
2008-05-15 21:02:00,1.94588,1.94611,1.94581,1.94598,3260009.0
2008-05-15 21:03:00,1.94619,1.9463,1.9461,1.94628,6291526.0
2008-05-15 21:04:00,1.94625,1.94655,1.94625,1.94655,9210214.0
2008-05-15 21:05:00,1.94669,1.9468,1.94662,1.9468,1915694.0
2008-05-15 21:06:00,1.94683,1.94702,1.94683,1.94702,25549064.0
2008-05-15 21:07:00,1.94703,1.94722,1.94703,1.94703,6697773.0
2008-05-15 21:08:00,1.94708,1.9472,1.94707,1.94711,4970454.0
2008-05-15 21:09:00,1.94714,1.9472,1.94705,1.94712,6499737.0
2008-05-15 21:10:00,1.94727,1.94749,1.94727,1.94749,6904326.0
2008-05-15 21:11:00,1.94748,1.94769,1.94748,1.94766,5441260.0
2008-05-15 21:12:00,1.94758,1.94774,1.94756,1.94774,8912411.0
2008-05-15 21:13:00,1.94786,1.94804,1.94784,1.94784,7477209.0
2008-05-15 21:14:00,1.9478,1.9478,1.94757,1.94757,1227496.0
2008-05-15 21:15:00,1.9476,1.94771,1.94757,1.94757,3751092.0
2008-05-15 21:16:00,1.94747,1.94747,1.94725,1.94727,8572967.0
2008-05-15 21:17:00,1.94709,1.94709,1.94648,1.94668,7501399.0
2008-05-15 21:18:00,1.94658,1.94658,1.9463,1.94654,15025619.0
2008-05-15 21:19:00,1.94658,1.94666,1.94647,1.94661,6235133.0
2008-05-15 21:20:00,1.94676,1.94681,1.94662,1.94662,1907374.0
2008-05-15 21:21:00,1.94669,1.94685,1.94669,1.94685,13018586.0
2008-05-15 21:22:00,1.94688,1.94716,1.94677,1.94716,9676134.0
2008-05-15 21:23:00,1.94716,1.94736,1.94671,1.94736,11146675.0
2008-05-15 21:24:00,1.94739,1.94755,1.94739,1.94751,4993916.0
2008-05-15 21:25:00,1.94763,1.94778,1.94763,1.94777,4496084.0
2008-05-15 21:26:00,1.94782,1.94797,1.94782,1.94785,10940783.0
2008-05-15 21:27:00,1.94804,1.94822,1.94804,1.9481,7245501.0
2008-05-15 21:28:00,1.94821,1.94852,1.94821,1.94852,28253498.0
2008-05-15 21:29:00,1.94831,1.94831,1.94804,1.94804,10602165.0
2008-05-15 21:30:00,1.94785,1.94791,1.94726,1.94791,3651654.0
2008-05-15 21:31:00,1.94809,1.94811,1.94791,1.94797,12232102.0
2008-05-15 21:32:00,1.94813,1.94844,1.94813,1.94844,13296475.0
2008-05-15 21:33:00,1.94844,1.94844,1.94795,1.94829,13612923.0
2008-05-15 21:34:00,1.94816,1.94816,1.94782,1.9481,7044094.0
2008-05-15 21:35:00,1.94822,1.94827,1.94812,1.94815,13274267.0
2008-05-15 21:36:00,1.94811,1.94826,1.94811,1.94826,4475487.0
2008-05-15 21:37:00,1.94823,1.94823,1.94803,1.94803,3469873.0
2008-05-15 21:38:00,1.948,1.948,1.94754,1.94754,12309725.0
2008-05-15 21:39:00,1.9476,1.94772,1.94725,1.94725,2523159.0
2008-05-15 21:40:00,1.94723,1.94786,1.94711,1.94786,6306740.0
2008-05-15 21:41:00,1.94788,1.94796,1.94749,1.94749,10576357.0
2008-05-15 21:42:00,1.94776,1.94776,1.94757,1.94771,4769900.0
2008-05-15 21:43:00,1.94768,1.94794,1.94768,1.94779,4628864.0
2008-05-15 21:44:00,1.94795,1.9481,1.94795,1.94798,16659804.0
2008-05-15 21:45:00,1.94789,1.94796,1.94773,1.94796,27960579.0
2008-05-15 21:46:00,1.94801,1.9481,1.94796,1.9481,3862127.0
2008-05-15 21:47:00,1.94806,1.94807,1.94796,1.94803,7396592.0
2008-05-15 21:48:00,1.94813,1.94817,1.94799,1.94799,34088378.0
2008-05-15 21:49:00,1.94803,1.94803,1.94773,1.94773,5885942.0
2008-05-15 21:50:00,1.94776,1.94792,1.94765,1.94765,3256312.0
2008-05-15 21:51:00,1.94779,1.94786,1.94769,1.94786,17815054.0
2008-05-15 21:52:00,1.94786,1.94795,1.94786,1.94795,2120803.0
2008-05-15 21:53:00,1.94811,1.94817,1.94798,1.94812,9204903.0
2008-05-15 21:54:00,1.94802,1.94802,1.9478,1.94782,8106812.0
2008-05-15 21:55:00,1.94777,1.94784,1.94776,1.94784,6071135.0
2008-05-15 21:56:00,1.94776,1.94776,1.94757,1.94757,9364374.0
2008-05-15 21:57:00,1.94752,1.94752,1.94721,1.94721,5499111.0
2008-05-15 21:58:00,1.94725,1.94728,1.94712,1.94721,13462091.0
2008-05-15 21:59:00,1.94722,1.94722,1.94706,1.94712,1697357.0
2008-05-15 22:00:00,1.94661,1.94723,1.94661,1.94706,4798039.0
2008-05-15 22:01:00,1.9471,1.9471,1.94688,1.94694,9143051.0
2008-05-15 22:02:00,1.94686,1.94688,1.94658,1.94677,8738492.0
2008-05-15 22:03:00,1.94675,1.94699,1.94674,1.94696,9534960.0
2008-05-15 22:04:00,1.94689,1.94726,1.94689,1.94708,6286658.0
2008-05-15 22:05:00,1.94703,1.94711,1.94695,1.94711,4287921.0
2008-05-15 22:06:00,1.94703,1.94719,1.94703,1.94703,3449509.0
2008-05-15 22:07:00,1.94719,1.94722,1.94701,1.94722,12953062.0
2008-05-15 22:08:00,1.94713,1.94713,1.94695,1.94697,12279383.0
2008-05-15 22:09:00,1.94702,1.94708,1.94694,1.94702,3364555.0
2008-05-15 22:10:00,1.9471,1.94713,1.94696,1.94713,2046915.0
2008-05-15 22:11:00,1.94699,1.94699,1.94678,1.94678,13617648.0
2008-05-15 22:12:00,1.94657,1.94657,1.94632,1.94652,21908995.0
2008-05-15 22:13:00,1.94657,1.94665,1.94655,1.94662,4979318.0
2008-05-15 22:14:00,1.9466,1.9466,1.94637,1.94644,2235573.0
2008-05-15 22:15:00,1.9464,1.9464,1.94621,1.94621,4934514.0
2008-05-15 22:16:00,1.94617,1.94639,1.94617,1.94639,1877299.0
2008-05-15 22:17:00,1.94639,1.94649,1.94613,1.94618,7376191.0
2008-05-15 22:18:00,1.94606,1.94628,1.94582,1.94628,6872610.0
2008-05-15 22:19:00,1.94632,1.94632,1.946,1.946,8571831.0
2008-05-15 22:20:00,1.94599,1.94602,1.94591,1.94599,2757167.0
2008-05-15 22:21:00,1.94599,1.94601,1.94563,1.94583,10931426.0
2008-05-15 22:22:00,1.9459,1.94607,1.9459,1.94607,9266482.0
2008-05-15 22:23:00,1.94609,1.94624,1.94593,1.94593,3931902.0
2008-05-15 22:24:00,1.94588,1.94598,1.94582,1.94582,7423661.0
2008-05-15 22:25:00,1.94589,1.94598,1.9458,1.94598,7721243.0
2008-05-15 22:26:00,1.94594,1.94594,1.94564,1.94591,11659760.0
2008-05-15 22:27:00,1.94595,1.94595,1.94567,1.94573,4919038.0
2008-05-15 22:28:00,1.94572,1.94589,1.94572,1.94586,9426763.0
2008-05-15 22:29:00,1.94589,1.94589,1.94574,1.94575,8618518.0
2008-05-15 22:30:00,1.94585,1.94589,1.94582,1.94583,3912070.0
2008-05-15 22:31:00,1.94583,1.94607,1.94559,1.94598,15352919.0
2008-05-15 22:32:00,1.94612,1.94623,1.94612,1.9462,3764550.0
2008-05-15 22:33:00,1.94626,1.94636,1.94626,1.94636,8104484.0
2008-05-15 22:34:00,1.94645,1.94657,1.94639,1.94657,2292582.0
2008-05-15 22:35:00,1.94656,1.94656,1.94607,1.94607,2316770.0
2008-05-15 22:36:00,1.94637,1.94658,1.94637,1.94658,6939690.0
2008-05-15 22:37:00,1.94667,1.9467,1.94647,1.9467,6251152.0
2008-05-15 22:38:00,1.94664,1.94684,1.94652,1.94684,6351863.0
2008-05-15 22:39:00,1.94686,1.94699,1.94675,1.94675,1822787.0
2008-05-15 22:40:00,1.94656,1.94656,1.94632,1.94632,5658191.0
2008-05-15 22:41:00,1.94635,1.94635,1.94604,1.94607,9966436.0
2008-05-15 22:42:00,1.94601,1.94601,1.94583,1.94587,2724940.0
2008-05-15 22:43:00,1.94581,1.94581,1.9456,1.9456,4045890.0
2008-05-15 22:44:00,1.94567,1.94599,1.94567,1.94584,9670459.0
2008-05-15 22:45:00,1.94599,1.94608,1.94576,1.94608,6342858.0
2008-05-15 22:46:00,1.94607,1.94607,1.94589,1.94591,2603398.0
2008-05-15 22:47:00,1.94588,1.94591,1.94579,1.94579,4172506.0
2008-05-15 22:48:00,1.9458,1.94594,1.94578,1.94594,7742493.0
2008-05-15 22:49:00,1.94604,1.94609,1.946,1.94609,2362131.0
2008-05-15 22:50:00,1.94605,1.94605,1.9458,1.94582,11268394.0
2008-05-15 22:51:00,1.94582,1.94586,1.94569,1.94569,6708871.0
2008-05-15 22:52:00,1.9456,1.9456,1.94411,1.94552,1381166.0
2008-05-15 22:53:00,1.94558,1.94578,1.94557,1.94557,3860369.0
2008-05-15 22:54:00,1.9456,1.94577,1.94521,1.94576,7612892.0
2008-05-15 22:55:00,1.94581,1.94582,1.94568,1.94568,12952382.0
2008-05-15 22:56:00,1.94567,1.94598,1.94567,1.94577,7050271.0
2008-05-15 22:57:00,1.94625,1.94639,1.94625,1.94639,4124626.0
2008-05-15 22:58:00,1.94635,1.94637,1.94615,1.94637,4660637.0
2008-05-15 22:59:00,1.9463,1.94639,1.94609,1.94609,4110299.0
2008-05-15 23:00:00,1.94605,1.94605,1.94563,1.94563,10730546.0
2008-05-15 23:01:00,1.94559,1.94601,1.94559,1.9457,8413859.0
2008-05-15 23:02:00,1.94559,1.94582,1.94559,1.94567,17403962.0
2008-05-15 23:03:00,1.94563,1.94563,1.94547,1.94555,8160412.0
2008-05-15 23:04:00,1.94555,1.94568,1.94547,1.94558,16990977.0
2008-05-15 23:05:00,1.94561,1.94572,1.9455,1.9455,5341058.0
2008-05-15 23:06:00,1.94564,1.94588,1.94564,1.94588,2829735.0
2008-05-15 23:07:00,1.94582,1.94583,1.94569,1.94569,8763054.0
2008-05-15 23:08:00,1.94586,1.946,1.94586,1.946,6911998.0
2008-05-15 23:09:00,1.94599,1.94629,1.94599,1.94629,7747665.0
2008-05-15 23:10:00,1.94624,1.94624,1.94598,1.94604,1943732.0
2008-05-15 23:11:00,1.94596,1.94596,1.94563,1.94563,2877917.0
2008-05-15 23:12:00,1.9458,1.94599,1.9458,1.94599,9869507.0
2008-05-15 23:13:00,1.94621,1.94639,1.94621,1.94639,2722087.0
2008-05-15 23:14:00,1.94639,1.94642,1.9463,1.94633,14438112.0
2008-05-15 23:15:00,1.94647,1.94673,1.94609,1.94609,6645347.0
2008-05-15 23:16:00,1.94665,1.9467,1.94627,1.94646,10775672.0
2008-05-15 23:17:00,1.94654,1.94659,1.94642,1.94645,14806736.0
2008-05-15 23:18:00,1.94665,1.9467,1.94657,1.94666,4592861.0
2008-05-15 23:19:00,1.94653,1.94681,1.94653,1.94677,8501716.0
2008-05-15 23:20:00,1.9469,1.94694,1.94613,1.94613,4290213.0
2008-05-15 23:21:00,1.94651,1.94659,1.9465,1.94659,14307764.0
2008-05-15 23:22:00,1.94657,1.94657,1.94634,1.94634,3606767.0
2008-05-15 23:23:00,1.94636,1.94645,1.94622,1.94645,5071597.0
2008-05-15 23:24:00,1.94642,1.9467,1.94642,1.9467,1870548.0
2008-05-15 23:25:00,1.94655,1.94675,1.9464,1.94675,4250354.0
2008-05-15 23:26:00,1.94681,1.94681,1.9466,1.9466,7657519.0
2008-05-15 23:27:00,1.94672,1.94695,1.94661,1.94661,2078798.0
2008-05-15 23:28:00,1.94653,1.94678,1.94619,1.94678,8154389.0
2008-05-15 23:29:00,1.94683,1.94698,1.94682,1.94682,3694387.0
2008-05-15 23:30:00,1.94682,1.94689,1.94669,1.94671,5696220.0
2008-05-15 23:31:00,1.94688,1.947,1.94675,1.947,8858992.0
2008-05-15 23:32:00,1.9471,1.94724,1.94708,1.94724,8299762.0
2008-05-15 23:33:00,1.94723,1.94725,1.94705,1.94705,2718919.0
2008-05-15 23:34:00,1.94728,1.94728,1.94702,1.9471,4911073.0
2008-05-15 23:35:00,1.94708,1.9472,1.94691,1.9472,2853762.0
2008-05-15 23:36:00,1.94731,1.9474,1.9472,1.94731,5852679.0
2008-05-15 23:37:00,1.94715,1.94717,1.9471,1.94713,25279136.0
2008-05-15 23:38:00,1.94708,1.94724,1.94701,1.94701,6030580.0
2008-05-15 23:39:00,1.94699,1.94713,1.94697,1.94707,3074966.0
2008-05-15 23:40:00,1.94708,1.94708,1.94683,1.94699,4720776.0
2008-05-15 23:41:00,1.947,1.94707,1.94699,1.94706,4247556.0
2008-05-15 23:42:00,1.94685,1.94694,1.94641,1.94641,6291104.0
2008-05-15 23:43:00,1.9465,1.94666,1.94636,1.94636,6391372.0
2008-05-15 23:44:00,1.94664,1.94664,1.94641,1.94644,8077224.0
2008-05-15 23:45:00,1.9465,1.9465,1.94625,1.9463,18345355.0
2008-05-15 23:46:00,1.94641,1.94669,1.94641,1.94651,3070291.0
2008-05-15 23:47:00,1.94654,1.9466,1.94649,1.9466,5075724.0
2008-05-15 23:48:00,1.94663,1.94695,1.94663,1.94695,6313207.0
2008-05-15 23:49:00,1.94701,1.94719,1.94692,1.94719,4263102.0
2008-05-15 23:50:00,1.94726,1.94742,1.94726,1.94728,9169751.0
2008-05-15 23:51:00,1.94738,1.94766,1.94738,1.94766,11855194.0
2008-05-15 23:52:00,1.94767,1.94812,1.94767,1.94812,7415172.0
2008-05-15 23:54:00,1.94825,1.94825,1.94793,1.948,5303350.0
2008-05-15 23:55:00,1.94799,1.94808,1.94783,1.94784,3332166.0
2008-05-15 23:56:00,1.94798,1.94798,1.9476,1.94787,6175257.0
2008-05-15 23:57:00,1.94787,1.94803,1.94781,1.94803,6974159.0
2008-05-15 23:58:00,1.94799,1.94816,1.94799,1.94815,6329576.0
2008-05-15 23:59:00,1.94816,1.94822,1.94801,1.94801,28480245.0
2008-05-16 00:00:00,1.94794,1.94794,1.9478,1.9478,9498652.0
2008-05-16 00:01:00,1.94761,1.94772,1.94761,1.94762,11214313.0
2008-05-16 00:02:00,1.94757,1.94757,1.94728,1.94728,8946250.0
2008-05-16 00:03:00,1.94713,1.9472,1.9467,1.9467,5006736.0
2008-05-16 00:04:00,1.94669,1.94669,1.94642,1.94659,1085483.0
2008-05-16 00:05:00,1.94657,1.94674,1.94657,1.94674,2984675.0
2008-05-16 00:06:00,1.94675,1.94706,1.94674,1.947,4499492.0
2008-05-16 00:07:00,1.94708,1.94746,1.94708,1.94746,6214892.0
2008-05-16 00:08:00,1.94751,1.94787,1.94751,1.94787,5105001.0
2008-05-16 00:09:00,1.9478,1.9478,1.94748,1.94758,47326554.0
2008-05-16 00:10:00,1.94773,1.94782,1.94773,1.94775,4071983.0
2008-05-16 00:11:00,1.94765,1.94765,1.94727,1.94727,10288727.0
2008-05-16 00:12:00,1.94736,1.94737,1.94718,1.94718,3484777.0
2008-05-16 00:13:00,1.94711,1.94722,1.947,1.94722,8881869.0
2008-05-16 00:14:00,1.94723,1.94723,1.94698,1.94699,4465316.0
2008-05-16 00:15:00,1.94702,1.94714,1.94702,1.94709,1906192.0
2008-05-16 00:16:00,1.94711,1.94721,1.94698,1.94721,6254268.0
2008-05-16 00:17:00,1.94722,1.94722,1.94681,1.94681,691806.0
2008-05-16 00:18:00,1.94691,1.94697,1.94548,1.94697,11039376.0
2008-05-16 00:19:00,1.94702,1.94713,1.94696,1.94713,1127418.0
2008-05-16 00:20:00,1.94712,1.94712,1.94665,1.94702,13950848.0
2008-05-16 00:21:00,1.94709,1.94714,1.94704,1.94711,4028865.0
2008-05-16 00:22:00,1.94715,1.94723,1.94696,1.94723,4112700.0
2008-05-16 00:24:00,1.94745,1.94745,1.94711,1.94711,2461036.0
2008-05-16 00:25:00,1.94708,1.94708,1.94662,1.9468,7883189.0
2008-05-16 00:26:00,1.94674,1.94682,1.94656,1.94656,2460409.0
2008-05-16 00:27:00,1.9466,1.94672,1.94654,1.94672,4836821.0
2008-05-16 00:28:00,1.94674,1.94679,1.94663,1.94669,1574386.0
2008-05-16 00:29:00,1.94665,1.94665,1.94647,1.94647,13108919.0
2008-05-16 00:30:00,1.94657,1.94657,1.94648,1.94651,9919414.0
2008-05-16 00:32:00,1.94654,1.94689,1.94654,1.94689,18087708.0
2008-05-16 00:33:00,1.94697,1.94698,1.94687,1.94698,47939646.0
2008-05-16 00:34:00,1.94699,1.94702,1.94688,1.94702,18572016.0
2008-05-16 00:35:00,1.94706,1.94747,1.94706,1.94747,6898952.0
2008-05-16 00:36:00,1.94754,1.94754,1.94737,1.94754,7811076.0
2008-05-16 00:37:00,1.94738,1.94794,1.94738,1.94794,12849559.0
2008-05-16 00:38:00,1.94791,1.94791,1.9476,1.94779,3750977.0
2008-05-16 00:39:00,1.94775,1.94791,1.94775,1.94782,9349650.0
2008-05-16 00:40:00,1.94802,1.9481,1.94799,1.948,4460516.0
2008-05-16 00:41:00,1.94789,1.94814,1.94777,1.94814,10726791.0
2008-05-16 00:42:00,1.94821,1.94827,1.94812,1.9482,6504555.0
2008-05-16 00:43:00,1.94819,1.94874,1.94819,1.94866,10906107.0
2008-05-16 00:44:00,1.94855,1.94855,1.94803,1.94803,11790846.0
2008-05-16 00:45:00,1.94796,1.94797,1.94775,1.94797,33037476.0
2008-05-16 00:46:00,1.94802,1.94802,1.94756,1.94756,8407053.0
2008-05-16 00:47:00,1.94761,1.94768,1.94761,1.94765,9684502.0
2008-05-16 00:48:00,1.9476,1.9476,1.94719,1.94719,616111.0
2008-05-16 00:49:00,1.94704,1.94704,1.94656,1.9468,7051637.0
2008-05-16 00:50:00,1.94674,1.94674,1.94598,1.94598,4734039.0
2008-05-16 00:51:00,1.94583,1.94583,1.94536,1.94557,3125801.0
2008-05-16 00:52:00,1.94554,1.94585,1.94554,1.94585,8425088.0
2008-05-16 00:53:00,1.94586,1.94605,1.94583,1.94605,12435292.0
2008-05-16 00:54:00,1.94608,1.94651,1.94607,1.94651,4095064.0
2008-05-16 00:55:00,1.94664,1.94709,1.94664,1.94709,3275354.0
2008-05-16 00:56:00,1.94721,1.94733,1.94715,1.94731,3154384.0
2008-05-16 00:57:00,1.94717,1.94717,1.94663,1.94663,4281520.0
2008-05-16 00:58:00,1.94652,1.94652,1.94501,1.94635,8785720.0
2008-05-16 00:59:00,1.94642,1.94642,1.94632,1.94632,6986326.0
2008-05-16 01:00:00,1.94637,1.94645,1.946,1.94645,7973175.0
2008-05-16 01:01:00,1.94648,1.94667,1.94632,1.94667,4422290.0
2008-05-16 01:02:00,1.94654,1.94654,1.9462,1.9462,7018594.0
2008-05-16 01:03:00,1.94601,1.94601,1.9458,1.9458,7387153.0
2008-05-16 01:04:00,1.94586,1.94599,1.94557,1.94599,13109392.0
2008-05-16 01:05:00,1.94616,1.94623,1.9461,1.9461,16209754.0
2008-05-16 01:06:00,1.9461,1.94614,1.9459,1.9459,7338803.0
2008-05-16 01:07:00,1.94596,1.94596,1.94571,1.94571,3949707.0
2008-05-16 01:08:00,1.94586,1.94624,1.94544,1.94624,9345905.0
2008-05-16 01:09:00,1.94638,1.94662,1.94638,1.94662,6618981.0
2008-05-16 01:10:00,1.94671,1.94678,1.9464,1.94668,7244136.0
2008-05-16 01:11:00,1.94652,1.94655,1.94639,1.94654,340401.0
2008-05-16 01:12:00,1.94663,1.94687,1.94663,1.94687,22186591.0
2008-05-16 01:13:00,1.94689,1.94689,1.94665,1.94671,11741487.0
2008-05-16 01:14:00,1.94674,1.94674,1.9466,1.94664,3801757.0
2008-05-16 01:15:00,1.94658,1.94658,1.94637,1.94652,2184191.0
2008-05-16 01:16:00,1.94669,1.94687,1.94669,1.94672,8031334.0
2008-05-16 01:17:00,1.94665,1.94684,1.94665,1.94684,4911071.0
2008-05-16 01:18:00,1.94693,1.94698,1.94678,1.94694,12620347.0
2008-05-16 01:19:00,1.94697,1.94706,1.94685,1.94706,12341555.0
2008-05-16 01:20:00,1.94699,1.94699,1.94685,1.94685,11355853.0
2008-05-16 01:21:00,1.94685,1.94692,1.94674,1.94685,9373837.0
2008-05-16 01:22:00,1.9469,1.94702,1.94687,1.94687,4919183.0
2008-05-16 01:24:00,1.947,1.947,1.94676,1.94676,9285363.0
2008-05-16 01:25:00,1.94668,1.9469,1.94668,1.9469,10915801.0
2008-05-16 01:26:00,1.94691,1.94717,1.94681,1.94717,5057523.0
2008-05-16 01:27:00,1.94707,1.94714,1.94705,1.94706,3413567.0
2008-05-16 01:28:00,1.94694,1.94701,1.94677,1.94701,1569684.0
2008-05-16 01:29:00,1.94715,1.94746,1.94702,1.94724,8392707.0
2008-05-16 01:30:00,1.94718,1.9473,1.94706,1.9472,10505723.0
2008-05-16 01:31:00,1.94713,1.94717,1.94698,1.94717,3787874.0
2008-05-16 01:32:00,1.9473,1.94733,1.94712,1.94726,4399527.0
2008-05-16 01:33:00,1.94721,1.94725,1.94705,1.94705,3835423.0
2008-05-16 01:34:00,1.94711,1.94714,1.94709,1.94714,4541410.0
2008-05-16 01:35:00,1.94711,1.94731,1.94711,1.94731,10157573.0
2008-05-16 01:36:00,1.94722,1.94739,1.94677,1.94716,6875993.0
2008-05-16 01:37:00,1.94712,1.94712,1.94696,1.9471,7353766.0
2008-05-16 01:38:00,1.94731,1.94733,1.94686,1.9469,2407878.0
2008-05-16 01:39:00,1.94697,1.94724,1.94692,1.94724,2161655.0
2008-05-16 01:40:00,1.94723,1.94726,1.94709,1.94726,11942414.0
2008-05-16 01:41:00,1.94732,1.94737,1.94731,1.94737,7523856.0
2008-05-16 01:42:00,1.94733,1.94733,1.94709,1.94714,8639873.0
2008-05-16 01:43:00,1.94721,1.94757,1.94721,1.94757,4670067.0
2008-05-16 01:44:00,1.94758,1.94768,1.94721,1.94721,2523136.0
2008-05-16 01:45:00,1.94713,1.94754,1.94713,1.94754,5035344.0
2008-05-16 01:46:00,1.94758,1.94759,1.94742,1.94742,5019825.0
2008-05-16 01:47:00,1.94755,1.94759,1.9474,1.9474,8314549.0
2008-05-16 01:48:00,1.94736,1.94736,1.94708,1.94708,5975258.0
2008-05-16 01:49:00,1.94709,1.94715,1.94571,1.94571,7894608.0
2008-05-16 01:50:00,1.94739,1.9475,1.94735,1.9475,18446508.0
2008-05-16 01:51:00,1.94766,1.94766,1.94718,1.94718,2717936.0
2008-05-16 01:52:00,1.94719,1.94726,1.94708,1.94717,5409532.0
2008-05-16 01:53:00,1.94726,1.94749,1.94726,1.94734,2903611.0
2008-05-16 01:54:00,1.94744,1.94758,1.9474,1.94758,7277593.0
2008-05-16 01:55:00,1.94755,1.94755,1.94737,1.94746,2997022.0
2008-05-16 01:56:00,1.9475,1.94764,1.94742,1.94764,21659814.0
2008-05-16 01:57:00,1.94758,1.94792,1.94758,1.94792,5343458.0
2008-05-16 01:58:00,1.94784,1.94815,1.94784,1.94812,9468789.0
2008-05-16 01:59:00,1.9481,1.9481,1.94784,1.94796,4237047.0
2008-05-16 02:00:00,1.94793,1.94834,1.94793,1.94834,4229139.0
2008-05-16 02:01:00,1.9484,1.9484,1.94819,1.94825,5079714.0
2008-05-16 02:02:00,1.94824,1.94824,1.94799,1.94799,3952305.0
2008-05-16 02:03:00,1.94763,1.94837,1.94763,1.94774,7249635.0
2008-05-16 02:04:00,1.94799,1.94821,1.94799,1.94812,14202174.0
2008-05-16 02:05:00,1.94809,1.94847,1.94781,1.9482,8185904.0
2008-05-16 02:06:00,1.94829,1.94844,1.94829,1.94844,3779121.0
2008-05-16 02:07:00,1.94849,1.94867,1.94713,1.94867,1474659.0
2008-05-16 02:08:00,1.9486,1.9486,1.94798,1.94801,6608423.0
2008-05-16 02:09:00,1.94803,1.94815,1.94795,1.94806,11571571.0
2008-05-16 02:10:00,1.94805,1.94805,1.94782,1.94782,2613265.0
2008-05-16 02:11:00,1.94769,1.94784,1.94762,1.94784,7064320.0
2008-05-16 02:12:00,1.9481,1.94827,1.9481,1.94813,4227891.0
2008-05-16 02:13:00,1.94802,1.94819,1.94794,1.94819,2527816.0
2008-05-16 02:14:00,1.9484,1.9486,1.9484,1.94849,6425751.0
2008-05-16 02:15:00,1.94822,1.94832,1.94815,1.94825,9524730.0
2008-05-16 02:16:00,1.94826,1.9483,1.94817,1.9483,3749665.0
2008-05-16 02:17:00,1.94832,1.94837,1.94824,1.94827,2743596.0
2008-05-16 02:18:00,1.94827,1.94839,1.94817,1.94839,9365192.0
2008-05-16 02:19:00,1.94825,1.94838,1.94816,1.94838,5214441.0
2008-05-16 02:20:00,1.94847,1.94847,1.94827,1.94842,1878968.0
2008-05-16 02:21:00,1.94853,1.94873,1.94849,1.94873,7036517.0
2008-05-16 02:22:00,1.94879,1.9488,1.94855,1.9488,6248653.0
2008-05-16 02:23:00,1.94881,1.94896,1.94872,1.94896,7558753.0
2008-05-16 02:24:00,1.94873,1.94906,1.94873,1.94874,2351334.0
2008-05-16 02:25:00,1.94873,1.94876,1.94859,1.94859,2241258.0
2008-05-16 02:26:00,1.94845,1.94845,1.94837,1.94837,3462338.0
2008-05-16 02:27:00,1.9483,1.94835,1.94812,1.94835,4108874.0
2008-05-16 02:28:00,1.94833,1.94845,1.94791,1.94817,14018370.0
2008-05-16 02:29:00,1.94835,1.94854,1.94835,1.94854,3963196.0
2008-05-16 02:30:00,1.9485,1.94883,1.9485,1.94883,7841432.0
2008-05-16 02:31:00,1.94899,1.94925,1.94899,1.94925,10109128.0
2008-05-16 02:32:00,1.94927,1.94927,1.94894,1.94912,4705413.0
2008-05-16 02:33:00,1.94909,1.94926,1.94896,1.94926,10634584.0
2008-05-16 02:34:00,1.94943,1.9496,1.94943,1.94959,7867581.0
2008-05-16 02:35:00,1.94963,1.94989,1.94963,1.94971,8176739.0
2008-05-16 02:36:00,1.94958,1.94958,1.9492,1.94921,3623207.0
2008-05-16 02:37:00,1.94924,1.94924,1.94914,1.94918,8710735.0
2008-05-16 02:38:00,1.94913,1.94922,1.94888,1.94922,11556639.0
2008-05-16 02:39:00,1.94932,1.94933,1.94909,1.94909,2754415.0
2008-05-16 02:40:00,1.94897,1.94902,1.94883,1.94895,7967867.0
2008-05-16 02:41:00,1.94891,1.94894,1.94877,1.94894,6402058.0
2008-05-16 02:42:00,1.94899,1.94916,1.9488,1.94911,8137000.0
2008-05-16 02:43:00,1.94913,1.94913,1.94901,1.94901,2047889.0
2008-05-16 02:44:00,1.94901,1.94916,1.94901,1.94902,5061040.0
2008-05-16 02:45:00,1.94895,1.94917,1.9489,1.94917,2181259.0
2008-05-16 02:46:00,1.94907,1.94907,1.94877,1.94893,5419960.0
2008-05-16 02:47:00,1.94907,1.94919,1.94905,1.94905,21164021.0
2008-05-16 02:48:00,1.94906,1.94906,1.94862,1.94883,13289401.0
2008-05-16 02:50:00,1.94896,1.94907,1.94892,1.94902,3296645.0
2008-05-16 02:51:00,1.94897,1.94907,1.94888,1.94888,13607472.0
2008-05-16 02:52:00,1.94885,1.94885,1.94867,1.94885,14070239.0
2008-05-16 02:53:00,1.94863,1.94872,1.94829,1.94829,3327394.0
2008-05-16 02:54:00,1.94839,1.94839,1.94828,1.94832,4618613.0
2008-05-16 02:55:00,1.94828,1.94828,1.9479,1.9479,6213955.0
2008-05-16 02:56:00,1.94798,1.94801,1.94786,1.94793,9717651.0
2008-05-16 02:57:00,1.94796,1.94796,1.94785,1.94792,9313112.0
2008-05-16 02:58:00,1.94786,1.94786,1.94769,1.94773,8861263.0
2008-05-16 02:59:00,1.94769,1.94776,1.94733,1.94733,4588351.0
2008-05-16 03:00:00,1.94793,1.94804,1.94774,1.94774,1805123.0
2008-05-16 03:01:00,1.9476,1.94773,1.94749,1.94773,14238067.0
2008-05-16 03:02:00,1.94777,1.94792,1.94774,1.94779,5023396.0
2008-05-16 03:03:00,1.94774,1.94784,1.94765,1.94784,8538682.0
2008-05-16 03:04:00,1.94795,1.94803,1.94785,1.94799,6353216.0
2008-05-16 03:05:00,1.94812,1.9483,1.94811,1.9483,7964251.0
2008-05-16 03:06:00,1.94831,1.94847,1.94818,1.94847,10201598.0
2008-05-16 03:07:00,1.94845,1.94865,1.94845,1.94865,2145691.0
2008-05-16 03:08:00,1.94861,1.94861,1.94829,1.94844,17491462.0
2008-05-16 03:09:00,1.94831,1.94851,1.94831,1.94844,3076927.0
2008-05-16 03:10:00,1.94848,1.94853,1.94846,1.94853,6320136.0
2008-05-16 03:11:00,1.94848,1.94857,1.94841,1.9485,32723795.0
2008-05-16 03:12:00,1.94849,1.94852,1.94838,1.94848,7224645.0
2008-05-16 03:13:00,1.94857,1.94866,1.94853,1.94865,3577037.0
2008-05-16 03:14:00,1.94873,1.94873,1.94854,1.94859,29757962.0
2008-05-16 03:15:00,1.94856,1.94856,1.94832,1.94837,15431460.0
2008-05-16 03:16:00,1.94826,1.94842,1.94826,1.94827,4867364.0
2008-05-16 03:17:00,1.94831,1.94849,1.9483,1.9483,4643593.0
2008-05-16 03:18:00,1.94787,1.94838,1.94787,1.94838,9972051.0
2008-05-16 03:19:00,1.94836,1.94836,1.94817,1.94832,6749509.0
2008-05-16 03:20:00,1.94833,1.94833,1.94818,1.94818,2399583.0
2008-05-16 03:21:00,1.94811,1.94844,1.94811,1.94844,11904957.0
2008-05-16 03:22:00,1.94853,1.94876,1.94853,1.94874,3598334.0
2008-05-16 03:23:00,1.94877,1.94883,1.94869,1.94877,4586950.0
2008-05-16 03:24:00,1.94879,1.94879,1.94868,1.94875,12535902.0
2008-05-16 03:25:00,1.94869,1.94869,1.94853,1.94857,7272448.0
2008-05-16 03:26:00,1.9486,1.9487,1.94828,1.94862,12999353.0
2008-05-16 03:27:00,1.94851,1.94851,1.94823,1.94823,12739746.0
2008-05-16 03:28:00,1.94812,1.9482,1.94803,1.94814,12282460.0
2008-05-16 03:29:00,1.94812,1.94815,1.9476,1.94814,4052439.0
2008-05-16 03:30:00,1.94823,1.94836,1.94823,1.94832,11412452.0
2008-05-16 03:31:00,1.94839,1.9484,1.94823,1.94823,27567078.0
2008-05-16 03:32:00,1.94824,1.94873,1.94824,1.94873,6666207.0
2008-05-16 03:33:00,1.94864,1.94885,1.94864,1.94881,10034655.0
2008-05-16 03:34:00,1.94878,1.94887,1.94871,1.94887,4930998.0
2008-05-16 03:35:00,1.94882,1.9491,1.94882,1.94909,5381375.0
2008-05-16 03:36:00,1.94915,1.94924,1.94868,1.94913,11129979.0
2008-05-16 03:37:00,1.94916,1.94921,1.94902,1.94918,8986008.0
2008-05-16 03:38:00,1.94912,1.94912,1.94902,1.94903,11719077.0
2008-05-16 03:39:00,1.94889,1.94906,1.94858,1.94858,1867961.0
2008-05-16 03:40:00,1.9484,1.94862,1.9484,1.94856,3297502.0
2008-05-16 03:41:00,1.94854,1.94872,1.94854,1.94872,15151375.0
2008-05-16 03:42:00,1.94893,1.94909,1.94893,1.94894,7161241.0
2008-05-16 03:43:00,1.94879,1.94887,1.9487,1.94883,8776585.0
2008-05-16 03:44:00,1.94888,1.94906,1.94888,1.94901,3680789.0
2008-05-16 03:45:00,1.949,1.94916,1.949,1.94916,1169154.0
2008-05-16 03:46:00,1.94931,1.94947,1.94931,1.94931,7930855.0
2008-05-16 03:47:00,1.94904,1.94904,1.94875,1.94886,8201355.0
2008-05-16 03:48:00,1.94914,1.94962,1.94914,1.94958,5875457.0
2008-05-16 03:49:00,1.94965,1.94965,1.94944,1.94944,6496966.0
2008-05-16 03:50:00,1.94939,1.94951,1.94937,1.94941,6001605.0
2008-05-16 03:51:00,1.94943,1.94951,1.94941,1.94945,5023706.0
2008-05-16 03:52:00,1.94946,1.94961,1.94932,1.94932,6746347.0
2008-05-16 03:53:00,1.94933,1.94962,1.94929,1.94962,27099134.0
2008-05-16 03:54:00,1.94962,1.94962,1.94925,1.94925,1794897.0
2008-05-16 03:55:00,1.94916,1.94922,1.94905,1.94916,9440563.0
2008-05-16 03:56:00,1.94937,1.94937,1.94917,1.94917,5838461.0
2008-05-16 03:57:00,1.94902,1.94927,1.94894,1.94927,3540024.0
2008-05-16 03:58:00,1.94933,1.94945,1.94918,1.94918,20405065.0
2008-05-16 03:59:00,1.94912,1.94928,1.94908,1.94928,12661024.0
2008-05-16 04:00:00,1.94925,1.94926,1.94912,1.94918,9345065.0
2008-05-16 04:01:00,1.94912,1.94933,1.94912,1.94931,3263516.0
2008-05-16 04:02:00,1.94912,1.94923,1.94904,1.94916,16047450.0
2008-05-16 04:03:00,1.94912,1.94932,1.94912,1.94932,4290816.0
2008-05-16 04:04:00,1.94924,1.94924,1.94869,1.94901,15380401.0
2008-05-16 04:05:00,1.94905,1.94911,1.94893,1.94893,13324025.0
2008-05-16 04:06:00,1.94885,1.94885,1.94872,1.94872,3107638.0
2008-05-16 04:07:00,1.94872,1.94895,1.94867,1.94895,2851232.0
2008-05-16 04:08:00,1.94902,1.94959,1.94902,1.94959,33936355.0
2008-05-16 04:09:00,1.94976,1.9503,1.94976,1.95012,13766809.0
2008-05-16 04:10:00,1.95034,1.95047,1.95029,1.95046,12561386.0
2008-05-16 04:11:00,1.95047,1.95059,1.95046,1.95046,5672021.0
2008-05-16 04:12:00,1.9503,1.9506,1.95028,1.95045,11041317.0
2008-05-16 04:13:00,1.95052,1.95054,1.95036,1.9505,1383865.0
2008-05-16 04:14:00,1.95077,1.95104,1.95077,1.95103,7859105.0
2008-05-16 04:15:00,1.95107,1.95107,1.95083,1.95083,2283370.0
2008-05-16 04:16:00,1.95076,1.95082,1.95059,1.95063,1604916.0
2008-05-16 04:17:00,1.95056,1.95065,1.95054,1.9506,7483107.0
2008-05-16 04:18:00,1.95069,1.95074,1.95058,1.95062,8248685.0
2008-05-16 04:19:00,1.95066,1.95069,1.95063,1.95063,4411208.0
2008-05-16 04:20:00,1.95062,1.95072,1.95058,1.95058,7535829.0
2008-05-16 04:21:00,1.95068,1.95071,1.95066,1.95068,4228006.0
2008-05-16 04:22:00,1.95057,1.95085,1.95056,1.95072,8381864.0
2008-05-16 04:23:00,1.95069,1.95071,1.95061,1.95066,4551579.0
2008-05-16 04:24:00,1.95064,1.95064,1.95046,1.95046,8568587.0
2008-05-16 04:25:00,1.9503,1.9503,1.94999,1.94999,13926127.0
2008-05-16 04:26:00,1.9499,1.95003,1.94987,1.94987,4398519.0
2008-05-16 04:27:00,1.94999,1.94999,1.94985,1.9499,2039319.0
2008-05-16 04:28:00,1.94995,1.95007,1.94982,1.94998,8437309.0
2008-05-16 04:29:00,1.95003,1.95025,1.94978,1.94978,17507320.0
2008-05-16 04:30:00,1.9502,1.9502,1.94979,1.95012,8218955.0
2008-05-16 04:31:00,1.95008,1.9501,1.95,1.95,6635300.0
2008-05-16 04:32:00,1.94995,1.94995,1.94971,1.94972,7279642.0
2008-05-16 04:33:00,1.94962,1.94962,1.94924,1.94925,3450533.0
2008-05-16 04:34:00,1.94934,1.94956,1.94934,1.94956,5666273.0
2008-05-16 04:35:00,1.94951,1.94973,1.94951,1.94967,4014316.0
2008-05-16 04:36:00,1.94978,1.94984,1.94974,1.94978,5314699.0
2008-05-16 04:37:00,1.94988,1.95002,1.94988,1.94988,8531450.0
2008-05-16 04:38:00,1.94991,1.94991,1.94968,1.94968,8606482.0
2008-05-16 04:39:00,1.94974,1.94981,1.94965,1.94981,4240817.0
2008-05-16 04:40:00,1.94976,1.94983,1.94966,1.94982,3297399.0
2008-05-16 04:41:00,1.94971,1.94986,1.9497,1.9497,2440055.0
2008-05-16 04:42:00,1.94971,1.94976,1.94931,1.94973,994624.0
2008-05-16 04:43:00,1.94966,1.94984,1.94961,1.94984,1344798.0
2008-05-16 04:44:00,1.94986,1.95002,1.94982,1.95001,3476156.0
2008-05-16 04:45:00,1.94999,1.94999,1.9493,1.9493,16557401.0
2008-05-16 04:46:00,1.94914,1.94914,1.94858,1.94858,2839594.0
2008-05-16 04:47:00,1.94857,1.94857,1.94839,1.94844,3959973.0
2008-05-16 04:48:00,1.94842,1.94858,1.94842,1.94858,6590765.0
2008-05-16 04:49:00,1.94857,1.94857,1.94842,1.94842,10783652.0
2008-05-16 04:50:00,1.9485,1.94874,1.9485,1.94874,516055.0
2008-05-16 04:51:00,1.94855,1.94893,1.94855,1.94893,5279896.0
2008-05-16 04:52:00,1.9489,1.9489,1.94868,1.94875,2018975.0
2008-05-16 04:53:00,1.94902,1.94932,1.94902,1.94927,6495566.0
2008-05-16 04:54:00,1.94777,1.94927,1.94777,1.94915,2068733.0
2008-05-16 04:55:00,1.94912,1.94942,1.94908,1.94942,6293309.0
2008-05-16 04:56:00,1.94948,1.94969,1.94943,1.94969,7985819.0
2008-05-16 04:57:00,1.94969,1.94973,1.94964,1.94964,11365368.0
2008-05-16 04:58:00,1.94961,1.94962,1.94954,1.94954,10484844.0
2008-05-16 04:59:00,1.94951,1.94951,1.94922,1.9493,9748030.0
2008-05-16 05:00:00,1.94947,1.9497,1.94946,1.94946,1312219.0
2008-05-16 05:01:00,1.94949,1.94949,1.94926,1.94935,2751084.0
2008-05-16 05:02:00,1.94924,1.94942,1.94924,1.94942,13724360.0
2008-05-16 05:03:00,1.94942,1.94953,1.94936,1.94953,20330131.0
2008-05-16 05:04:00,1.94948,1.94954,1.94948,1.94952,11812761.0
2008-05-16 05:05:00,1.94962,1.94969,1.94952,1.94954,5487237.0
2008-05-16 05:06:00,1.94958,1.94967,1.94949,1.94959,26128351.0
2008-05-16 05:07:00,1.94955,1.94955,1.9493,1.94946,6806026.0
2008-05-16 05:08:00,1.94951,1.94964,1.94951,1.94964,7363196.0
2008-05-16 05:09:00,1.94979,1.94979,1.94955,1.94967,7697803.0
2008-05-16 05:10:00,1.94955,1.94955,1.94936,1.94936,11093002.0
2008-05-16 05:11:00,1.94925,1.94948,1.94925,1.94948,28213099.0
2008-05-16 05:12:00,1.94977,1.94991,1.94976,1.94976,7486805.0
2008-05-16 05:13:00,1.94969,1.94969,1.94947,1.94949,5926277.0
2008-05-16 05:14:00,1.94942,1.9496,1.94942,1.9496,2426564.0
2008-05-16 05:15:00,1.94963,1.94963,1.9494,1.94956,13265288.0
2008-05-16 05:16:00,1.94961,1.94963,1.94956,1.94963,22154859.0
2008-05-16 05:17:00,1.94969,1.94971,1.94958,1.94971,3252573.0
2008-05-16 05:18:00,1.94989,1.95002,1.94973,1.94973,3756685.0
2008-05-16 05:19:00,1.94968,1.94968,1.94952,1.94952,7081299.0
2008-05-16 05:20:00,1.9497,1.94973,1.94965,1.94965,2589382.0
2008-05-16 05:21:00,1.9498,1.94995,1.9496,1.94995,11075075.0
2008-05-16 05:22:00,1.94992,1.94992,1.94942,1.94942,3778244.0
2008-05-16 05:23:00,1.94952,1.94983,1.94952,1.94983,5803866.0
2008-05-16 05:24:00,1.94995,1.94995,1.9494,1.94942,4807398.0
2008-05-16 05:26:00,1.94957,1.94971,1.94957,1.94964,6794738.0
2008-05-16 05:27:00,1.94968,1.94989,1.94968,1.94989,14519237.0
2008-05-16 05:28:00,1.94998,1.94998,1.94949,1.94964,7950793.0
2008-05-16 05:29:00,1.94958,1.94958,1.94896,1.94935,3157293.0
2008-05-16 05:30:00,1.94961,1.94967,1.94951,1.94963,7271043.0
2008-05-16 05:32:00,1.94958,1.94975,1.94948,1.94974,7447259.0
2008-05-16 05:33:00,1.94955,1.94955,1.94949,1.94949,3124316.0
2008-05-16 05:34:00,1.94959,1.94968,1.94959,1.94962,7662846.0
2008-05-16 05:35:00,1.9495,1.9496,1.94939,1.9496,4580099.0
2008-05-16 05:36:00,1.94974,1.94974,1.94925,1.94927,33751323.0
2008-05-16 05:37:00,1.94921,1.94932,1.94909,1.94909,15249456.0
2008-05-16 05:38:00,1.94909,1.94909,1.9487,1.9487,3087466.0
2008-05-16 05:39:00,1.94858,1.94858,1.94809,1.94832,4767278.0
2008-05-16 05:40:00,1.94838,1.94864,1.94838,1.94846,11361403.0
2008-05-16 05:41:00,1.94856,1.94856,1.94851,1.94851,1764742.0
2008-05-16 05:42:00,1.94851,1.94872,1.94851,1.94872,3456111.0
2008-05-16 05:43:00,1.9488,1.94889,1.94872,1.94889,848020.0
2008-05-16 05:44:00,1.94885,1.94885,1.94856,1.94856,7383104.0
2008-05-16 05:45:00,1.94852,1.94852,1.94836,1.9485,7084139.0
2008-05-16 05:46:00,1.94852,1.94855,1.94844,1.94849,14368831.0
2008-05-16 05:47:00,1.9485,1.94871,1.9485,1.9486,15371712.0
2008-05-16 05:48:00,1.94851,1.94865,1.94846,1.94847,6885570.0
2008-05-16 05:49:00,1.94845,1.94854,1.94831,1.94847,13060980.0
2008-05-16 05:50:00,1.94848,1.9486,1.9484,1.94851,16929387.0
2008-05-16 05:51:00,1.94848,1.94861,1.94846,1.94857,4414847.0
2008-05-16 05:52:00,1.94858,1.94864,1.94855,1.94858,17504521.0
2008-05-16 05:53:00,1.94871,1.94871,1.94851,1.94856,4538842.0
2008-05-16 05:54:00,1.94851,1.94852,1.94789,1.94852,5925710.0
2008-05-16 05:55:00,1.94856,1.94856,1.94839,1.94844,3683551.0
2008-05-16 05:56:00,1.94863,1.94875,1.94854,1.94868,859080.0
2008-05-16 05:57:00,1.94866,1.94866,1.94847,1.94847,4877550.0
2008-05-16 05:58:00,1.9484,1.9487,1.9484,1.9487,1295039.0
2008-05-16 05:59:00,1.94886,1.94897,1.94884,1.94897,13975288.0
2008-05-16 06:00:00,1.94893,1.94894,1.94877,1.94891,42569481.0
2008-05-16 06:01:00,1.94906,1.94938,1.949,1.9491,4769303.0
2008-05-16 06:02:00,1.94918,1.94926,1.94916,1.9492,10355978.0
2008-05-16 06:03:00,1.94919,1.94929,1.94906,1.94906,14700115.0
2008-05-16 06:04:00,1.94908,1.94922,1.94873,1.94922,4319505.0
2008-05-16 06:05:00,1.94928,1.94928,1.94918,1.94921,3955292.0
2008-05-16 06:06:00,1.94931,1.94935,1.94923,1.94923,2920709.0
2008-05-16 06:07:00,1.94916,1.94916,1.94897,1.94903,3156355.0
2008-05-16 06:08:00,1.94897,1.94897,1.94882,1.94885,4234678.0
2008-05-16 06:09:00,1.94888,1.94896,1.94877,1.94887,5772307.0
2008-05-16 06:10:00,1.94894,1.94901,1.94884,1.94898,8084203.0
2008-05-16 06:11:00,1.94895,1.949,1.94881,1.949,5659956.0
2008-05-16 06:12:00,1.9492,1.9493,1.94901,1.94901,91996579.0
2008-05-16 06:13:00,1.94902,1.94903,1.94885,1.94891,17136663.0
2008-05-16 06:14:00,1.94889,1.94895,1.94884,1.94886,12113252.0
2008-05-16 06:15:00,1.94885,1.949,1.94878,1.949,11681034.0
2008-05-16 06:16:00,1.94911,1.9492,1.94906,1.94906,7332374.0
2008-05-16 06:17:00,1.94892,1.94898,1.94892,1.94895,4851211.0
2008-05-16 06:18:00,1.94882,1.949,1.94882,1.94898,2904224.0
2008-05-16 06:20:00,1.94905,1.94905,1.94892,1.94903,3734687.0
2008-05-16 06:21:00,1.94915,1.9494,1.94891,1.94891,11639595.0
2008-05-16 06:22:00,1.9488,1.9488,1.94839,1.94869,2413489.0
2008-05-16 06:23:00,1.94866,1.94866,1.94836,1.94836,7442081.0
2008-05-16 06:24:00,1.94829,1.94829,1.94806,1.94824,3995619.0
2008-05-16 06:25:00,1.94835,1.94841,1.94835,1.94837,7651904.0
2008-05-16 06:26:00,1.94831,1.94843,1.94831,1.94843,13340350.0
2008-05-16 06:27:00,1.94847,1.94852,1.94827,1.94827,9131320.0
2008-05-16 06:28:00,1.94838,1.94843,1.9483,1.94837,2525730.0
2008-05-16 06:29:00,1.94835,1.94838,1.94816,1.94836,8577250.0
2008-05-16 06:30:00,1.94838,1.94858,1.94837,1.94858,32094150.0
2008-05-16 06:31:00,1.94857,1.94879,1.94857,1.9487,4088407.0
2008-05-16 06:32:00,1.94862,1.9487,1.94855,1.94865,4360993.0
2008-05-16 06:33:00,1.94859,1.94865,1.94858,1.94859,25559041.0
2008-05-16 06:34:00,1.94865,1.94865,1.94841,1.94849,4063760.0
2008-05-16 06:35:00,1.94849,1.94849,1.94826,1.94826,1142860.0
2008-05-16 06:36:00,1.94865,1.94903,1.94856,1.94903,4198903.0
2008-05-16 06:37:00,1.94921,1.94944,1.94921,1.94926,13743623.0
2008-05-16 06:38:00,1.94911,1.94911,1.94865,1.9487,22654234.0
2008-05-16 06:39:00,1.94867,1.94883,1.94867,1.94883,9009806.0
2008-05-16 06:40:00,1.94886,1.94895,1.94877,1.94884,1471285.0
2008-05-16 06:41:00,1.94897,1.94897,1.94891,1.94894,12191687.0
2008-05-16 06:42:00,1.94891,1.94891,1.94871,1.94874,1270298.0
2008-05-16 06:43:00,1.94867,1.94881,1.94866,1.94881,11001809.0
2008-05-16 06:44:00,1.94879,1.94881,1.94865,1.94881,1638798.0
2008-05-16 06:45:00,1.94867,1.94888,1.94867,1.94874,4732033.0
2008-05-16 06:46:00,1.94872,1.94885,1.94868,1.94881,10305438.0
2008-05-16 06:47:00,1.9488,1.9489,1.9488,1.94885,18101151.0
2008-05-16 06:48:00,1.94865,1.94884,1.94861,1.94881,4450792.0
2008-05-16 06:49:00,1.9488,1.9493,1.94878,1.9493,9730380.0
2008-05-16 06:50:00,1.94956,1.95,1.94956,1.95,6364311.0
2008-05-16 06:51:00,1.95009,1.95009,1.94994,1.95,5422300.0
2008-05-16 06:52:00,1.94995,1.94995,1.94984,1.94985,7743556.0
2008-05-16 06:53:00,1.94976,1.94976,1.94939,1.94939,4189013.0
2008-05-16 06:54:00,1.9493,1.9493,1.94911,1.94911,7663783.0
2008-05-16 06:55:00,1.94921,1.94924,1.94894,1.94894,7169783.0
2008-05-16 06:56:00,1.94905,1.94907,1.949,1.94901,12436119.0
2008-05-16 06:57:00,1.94902,1.94902,1.94886,1.94897,5189452.0
2008-05-16 06:58:00,1.94894,1.94908,1.94894,1.94899,2742459.0
2008-05-16 06:59:00,1.94916,1.9492,1.94915,1.94919,3161658.0
2008-05-16 07:00:00,1.94916,1.9492,1.94903,1.94918,12750839.0
2008-05-16 07:01:00,1.94922,1.94932,1.94919,1.94931,5336113.0
2008-05-16 07:02:00,1.94944,1.94944,1.94917,1.94931,2835215.0
2008-05-16 07:03:00,1.94952,1.94966,1.94939,1.94939,9687535.0
2008-05-16 07:04:00,1.9494,1.9494,1.94924,1.94924,1581538.0
2008-05-16 07:05:00,1.94925,1.94925,1.94907,1.94908,20649381.0
2008-05-16 07:06:00,1.94926,1.9496,1.94926,1.9496,9882374.0
2008-05-16 07:07:00,1.94942,1.94942,1.94914,1.94914,13721703.0
2008-05-16 07:08:00,1.94914,1.94914,1.94883,1.94883,18559916.0
2008-05-16 07:09:00,1.94881,1.94969,1.94881,1.94962,4902882.0
2008-05-16 07:10:00,1.94957,1.94962,1.94942,1.94962,44697274.0
2008-05-16 07:11:00,1.94963,1.94963,1.94955,1.94961,1545719.0
2008-05-16 07:12:00,1.94958,1.94959,1.94939,1.94946,51492296.0
2008-05-16 07:13:00,1.94943,1.94943,1.94918,1.94918,2019714.0
2008-05-16 07:14:00,1.94897,1.94909,1.94897,1.94905,1993134.0
2008-05-16 07:16:00,1.9491,1.9491,1.94875,1.94884,10335908.0
2008-05-16 07:17:00,1.94901,1.94923,1.94887,1.94918,14244210.0
2008-05-16 07:18:00,1.94911,1.94924,1.94909,1.94909,6561153.0
2008-05-16 07:19:00,1.94904,1.94909,1.94881,1.94909,2532722.0
2008-05-16 07:20:00,1.94912,1.94923,1.94903,1.94923,6394340.0
2008-05-16 07:21:00,1.94933,1.94953,1.94933,1.94936,4259753.0
2008-05-16 07:22:00,1.94949,1.94949,1.94915,1.94915,6268167.0
2008-05-16 07:23:00,1.94912,1.94924,1.94909,1.94924,9205811.0
2008-05-16 07:24:00,1.94925,1.94946,1.94906,1.94911,9208159.0
2008-05-16 07:25:00,1.94929,1.94943,1.94925,1.94941,4645949.0
2008-05-16 07:26:00,1.94943,1.94947,1.94928,1.94928,4021935.0
2008-05-16 07:27:00,1.94926,1.94926,1.94904,1.94908,3628755.0
2008-05-16 07:28:00,1.94892,1.94916,1.94884,1.94884,32935299.0
2008-05-16 07:29:00,1.94886,1.94888,1.9486,1.94868,5515032.0
2008-05-16 07:30:00,1.94853,1.94861,1.94848,1.94848,4751424.0
2008-05-16 07:31:00,1.94827,1.94827,1.94811,1.94814,3620148.0
2008-05-16 07:32:00,1.94832,1.94832,1.94777,1.9482,3654389.0
2008-05-16 07:33:00,1.9484,1.94846,1.94817,1.94836,4422037.0
2008-05-16 07:34:00,1.94832,1.94841,1.9483,1.94841,8216724.0
2008-05-16 07:35:00,1.9485,1.94867,1.9485,1.94856,11410654.0
2008-05-16 07:36:00,1.94844,1.94844,1.94824,1.94824,6559387.0
2008-05-16 07:37:00,1.94824,1.94832,1.9482,1.94832,17753796.0
2008-05-16 07:38:00,1.94818,1.94836,1.94816,1.94836,1375232.0
2008-05-16 07:39:00,1.94845,1.94845,1.94829,1.94845,4115222.0
2008-05-16 07:40:00,1.9484,1.9484,1.94814,1.94838,652644.0
2008-05-16 07:41:00,1.94849,1.94869,1.94849,1.94855,5353100.0
2008-05-16 07:42:00,1.94842,1.94859,1.94842,1.94859,1985473.0
2008-05-16 07:43:00,1.94849,1.94854,1.94844,1.94854,6398911.0
2008-05-16 07:44:00,1.94832,1.94839,1.94831,1.94839,38526196.0
2008-05-16 07:45:00,1.94852,1.94867,1.94846,1.94867,3713416.0
2008-05-16 07:46:00,1.94885,1.94907,1.94885,1.94907,1489925.0
2008-05-16 07:47:00,1.94891,1.94901,1.94881,1.94881,5990802.0
2008-05-16 07:48:00,1.94871,1.94886,1.94858,1.94858,2884175.0
2008-05-16 07:49:00,1.9486,1.9486,1.94835,1.94838,9962381.0
2008-05-16 07:50:00,1.9484,1.94869,1.94833,1.94833,7653550.0
2008-05-16 07:51:00,1.94824,1.94845,1.94821,1.94841,13733066.0
2008-05-16 07:52:00,1.94826,1.94826,1.94807,1.9482,2884415.0
2008-05-16 07:53:00,1.9483,1.94861,1.94828,1.94861,4623878.0
2008-05-16 07:54:00,1.94856,1.94861,1.94819,1.94837,7238628.0
2008-05-16 07:55:00,1.94812,1.94861,1.94812,1.9485,1819898.0
2008-05-16 07:56:00,1.94858,1.94888,1.94858,1.94888,15833447.0
2008-05-16 07:57:00,1.94885,1.94885,1.9486,1.9486,7695206.0
2008-05-16 07:58:00,1.94869,1.94904,1.94869,1.94904,2690212.0
2008-05-16 07:59:00,1.94904,1.94904,1.94871,1.94874,1257172.0
2008-05-16 08:00:00,1.9487,1.94871,1.94861,1.94861,5411057.0
2008-05-16 08:01:00,1.94846,1.94846,1.94794,1.94828,4307703.0
2008-05-16 08:02:00,1.94814,1.94814,1.94748,1.94753,2084137.0
2008-05-16 08:03:00,1.94768,1.94779,1.94758,1.94758,2262684.0
2008-05-16 08:04:00,1.94775,1.94805,1.94775,1.94805,4468501.0
2008-05-16 08:05:00,1.94809,1.94816,1.94802,1.94816,11551663.0
2008-05-16 08:06:00,1.94819,1.94836,1.94778,1.94811,540438.0
2008-05-16 08:07:00,1.94799,1.94799,1.94776,1.94778,7609944.0
2008-05-16 08:08:00,1.9478,1.94784,1.94762,1.94784,5553467.0
2008-05-16 08:09:00,1.94783,1.94803,1.94783,1.94803,1802650.0
2008-05-16 08:10:00,1.94793,1.94793,1.94752,1.94752,1739827.0
2008-05-16 08:11:00,1.94738,1.94738,1.94713,1.94713,2704594.0
2008-05-16 08:12:00,1.94715,1.94723,1.94707,1.94723,2943247.0
2008-05-16 08:13:00,1.94728,1.94747,1.94715,1.94715,2336356.0
2008-05-16 08:14:00,1.94707,1.94727,1.94701,1.94727,7562283.0
2008-05-16 08:15:00,1.9473,1.94734,1.94728,1.94728,3785490.0
2008-05-16 08:16:00,1.94719,1.94738,1.94719,1.94734,9743000.0
2008-05-16 08:17:00,1.94731,1.94734,1.9471,1.94722,3304638.0
2008-05-16 08:18:00,1.94712,1.94712,1.94668,1.94668,16568282.0
2008-05-16 08:19:00,1.9468,1.94706,1.94679,1.94706,2391378.0
2008-05-16 08:20:00,1.9472,1.94733,1.9472,1.94726,8978288.0
2008-05-16 08:21:00,1.94749,1.94764,1.94744,1.94762,6387191.0
2008-05-16 08:22:00,1.94763,1.94779,1.94757,1.94778,8253659.0
2008-05-16 08:23:00,1.94774,1.94774,1.9476,1.94761,3771809.0
2008-05-16 08:24:00,1.94741,1.94741,1.94693,1.9474,2565544.0
2008-05-16 08:25:00,1.94752,1.94762,1.94742,1.94756,14049275.0
2008-05-16 08:26:00,1.94766,1.94797,1.94764,1.94797,7511687.0
2008-05-16 08:27:00,1.94814,1.9483,1.94807,1.94807,1951322.0
2008-05-16 08:28:00,1.94791,1.94791,1.94754,1.94754,7180723.0
2008-05-16 08:29:00,1.94754,1.94763,1.94688,1.94763,26356358.0
2008-05-16 08:30:00,1.94752,1.94752,1.94737,1.94741,1265048.0
2008-05-16 08:31:00,1.94741,1.94755,1.94736,1.94747,14761183.0
2008-05-16 08:32:00,1.94738,1.94738,1.94717,1.94717,5046112.0
2008-05-16 08:33:00,1.94714,1.94714,1.94691,1.94701,4737444.0
2008-05-16 08:34:00,1.94702,1.94735,1.947,1.94735,11874111.0
2008-05-16 08:35:00,1.94735,1.94801,1.94735,1.94801,4125686.0
2008-05-16 08:36:00,1.9481,1.94829,1.94809,1.94823,12476662.0
2008-05-16 08:37:00,1.94809,1.94809,1.94756,1.94756,5222783.0
2008-05-16 08:38:00,1.9476,1.9476,1.94724,1.94724,2948395.0
2008-05-16 08:39:00,1.94703,1.94727,1.94683,1.94727,3593035.0
2008-05-16 08:40:00,1.94724,1.94745,1.94724,1.94733,4470403.0
2008-05-16 08:41:00,1.9474,1.94833,1.9474,1.94833,2960692.0
2008-05-16 08:42:00,1.94829,1.94852,1.94812,1.94846,8388528.0
2008-05-16 08:43:00,1.94846,1.94846,1.94833,1.94838,1506268.0
2008-05-16 08:44:00,1.94843,1.94843,1.9483,1.94839,2857566.0
2008-05-16 08:45:00,1.94835,1.94842,1.94824,1.94842,8754489.0
2008-05-16 08:46:00,1.94821,1.9483,1.94796,1.94817,7897507.0
2008-05-16 08:47:00,1.94845,1.94885,1.94845,1.94885,11720112.0
2008-05-16 08:48:00,1.94883,1.94893,1.94881,1.94889,22207763.0
2008-05-16 08:49:00,1.94886,1.94908,1.94886,1.94905,2680990.0
2008-05-16 08:50:00,1.94913,1.94938,1.94913,1.94938,3460971.0
2008-05-16 08:51:00,1.94944,1.94944,1.94926,1.94935,6640368.0
2008-05-16 08:52:00,1.94939,1.94968,1.94939,1.94962,6652894.0
2008-05-16 08:53:00,1.94961,1.94986,1.94961,1.94968,3564148.0
2008-05-16 08:54:00,1.9497,1.94973,1.94955,1.9497,23414974.0
2008-05-16 08:55:00,1.94957,1.94958,1.94947,1.94956,21581900.0
2008-05-16 08:56:00,1.9496,1.94969,1.94942,1.94969,18894710.0
2008-05-16 08:57:00,1.94967,1.94973,1.94961,1.94964,1281276.0
2008-05-16 08:58:00,1.94953,1.94953,1.94931,1.94931,2095522.0
2008-05-16 08:59:00,1.94949,1.95002,1.94949,1.95002,12677915.0
2008-05-16 09:00:00,1.95014,1.9505,1.95014,1.95044,11279509.0
2008-05-16 09:01:00,1.95062,1.95127,1.94974,1.95116,981395.0
2008-05-16 09:02:00,1.95119,1.9512,1.95109,1.95115,4135742.0
2008-05-16 09:03:00,1.95123,1.95175,1.95123,1.95175,7996637.0
2008-05-16 09:04:00,1.95203,1.95234,1.95198,1.95234,4352903.0
2008-05-16 09:05:00,1.95233,1.95259,1.95223,1.95259,2594276.0
2008-05-16 09:06:00,1.9525,1.95291,1.9525,1.95291,10725112.0
2008-05-16 09:07:00,1.95294,1.95328,1.95294,1.95327,4134900.0
2008-05-16 09:08:00,1.95337,1.95356,1.95313,1.95356,4752867.0
2008-05-16 09:09:00,1.95362,1.95397,1.95362,1.95373,1649513.0
2008-05-16 09:10:00,1.95363,1.95367,1.95337,1.95347,9304577.0
2008-05-16 09:11:00,1.95344,1.95344,1.95322,1.95323,5861524.0
2008-05-16 09:12:00,1.9531,1.9531,1.9527,1.95278,7046128.0
2008-05-16 09:13:00,1.95266,1.95266,1.95225,1.95225,2255046.0
2008-05-16 09:14:00,1.95219,1.95219,1.95166,1.95202,2559896.0
2008-05-16 09:15:00,1.95218,1.95223,1.95209,1.95209,3705658.0
2008-05-16 09:16:00,1.95196,1.952,1.95157,1.95187,14433206.0
2008-05-16 09:17:00,1.95224,1.95258,1.95224,1.95258,27759516.0
2008-05-16 09:18:00,1.95267,1.95342,1.95267,1.95342,1013223.0
2008-05-16 09:19:00,1.95355,1.95397,1.95355,1.95397,15567454.0
2008-05-16 09:20:00,1.95423,1.95466,1.95423,1.95466,5021133.0
2008-05-16 09:21:00,1.95464,1.95464,1.9542,1.9542,10170152.0
2008-05-16 09:22:00,1.9539,1.95395,1.95363,1.95395,10765240.0
2008-05-16 09:23:00,1.9542,1.9546,1.9542,1.95449,3382300.0
2008-05-16 09:24:00,1.95444,1.95445,1.95431,1.95431,20721840.0
2008-05-16 09:25:00,1.95425,1.95425,1.95341,1.95341,3029341.0
2008-05-16 09:26:00,1.95328,1.95328,1.95288,1.95288,13444875.0
2008-05-16 09:27:00,1.95287,1.95293,1.95281,1.95283,16148787.0
2008-05-16 09:28:00,1.95265,1.95268,1.9525,1.95255,8797570.0
2008-05-16 09:29:00,1.95262,1.95282,1.95259,1.95282,2637957.0
2008-05-16 09:30:00,1.95286,1.95286,1.95277,1.95279,4118606.0
2008-05-16 09:31:00,1.95276,1.95284,1.95261,1.95267,26839137.0
2008-05-16 09:32:00,1.9526,1.95281,1.9526,1.95268,968489.0
2008-05-16 09:33:00,1.95272,1.95273,1.95257,1.95264,22213138.0
2008-05-16 09:34:00,1.95268,1.95268,1.95179,1.95179,10672982.0
2008-05-16 09:35:00,1.95186,1.95186,1.95137,1.95148,3752785.0
2008-05-16 09:36:00,1.9515,1.95165,1.9515,1.95165,4001127.0
2008-05-16 09:37:00,1.95159,1.95159,1.95132,1.95132,1049185.0
2008-05-16 09:38:00,1.95128,1.95128,1.951,1.95126,1590345.0
2008-05-16 09:39:00,1.95127,1.95128,1.95111,1.95128,4300963.0
2008-05-16 09:40:00,1.95144,1.95153,1.95131,1.95142,11872687.0
2008-05-16 09:41:00,1.95112,1.95112,1.95046,1.95046,7628860.0
2008-05-16 09:42:00,1.9504,1.95041,1.95002,1.95033,6428365.0
2008-05-16 09:43:00,1.95039,1.95039,1.95014,1.95014,8788709.0
2008-05-16 09:44:00,1.95006,1.95006,1.94977,1.95002,2423307.0
2008-05-16 09:45:00,1.95017,1.95066,1.95017,1.95066,970681.0
2008-05-16 09:46:00,1.95059,1.95059,1.9501,1.95033,2471895.0
2008-05-16 09:47:00,1.95045,1.95047,1.95021,1.95021,6792675.0
2008-05-16 09:48:00,1.95069,1.95082,1.95048,1.95048,11015734.0
2008-05-16 09:49:00,1.95028,1.95035,1.95023,1.9503,15359117.0
2008-05-16 09:50:00,1.95024,1.95093,1.95024,1.95093,21854237.0
2008-05-16 09:51:00,1.95098,1.95098,1.95066,1.95066,10981460.0
2008-05-16 09:52:00,1.95054,1.95054,1.95021,1.95051,16797577.0
2008-05-16 09:53:00,1.9505,1.95081,1.9505,1.95056,7957703.0
2008-05-16 09:54:00,1.95039,1.95039,1.95018,1.95018,8643194.0
2008-05-16 09:55:00,1.95033,1.95086,1.95033,1.95086,4253336.0
2008-05-16 09:56:00,1.95097,1.95108,1.95082,1.95082,1187543.0
2008-05-16 09:57:00,1.95118,1.9513,1.95117,1.95124,11631071.0
2008-05-16 09:58:00,1.95122,1.95122,1.95092,1.95092,5020521.0
2008-05-16 09:59:00,1.95085,1.9511,1.95075,1.95075,7677295.0
2008-05-16 10:00:00,1.95067,1.95067,1.9504,1.95049,5363868.0
2008-05-16 10:01:00,1.95041,1.95041,1.95006,1.95006,16789481.0
2008-05-16 10:02:00,1.94999,1.95019,1.94999,1.95013,55073848.0
2008-05-16 10:03:00,1.94975,1.95016,1.94975,1.95009,2338018.0
2008-05-16 10:04:00,1.95001,1.95047,1.95001,1.95047,5975068.0
2008-05-16 10:05:00,1.95068,1.95088,1.95068,1.95088,2518338.0
2008-05-16 10:06:00,1.95091,1.95091,1.95068,1.95068,2756482.0
2008-05-16 10:07:00,1.95052,1.95058,1.95021,1.95021,9045505.0
2008-05-16 10:08:00,1.94995,1.94999,1.94965,1.94965,4045724.0
2008-05-16 10:09:00,1.94955,1.94955,1.94947,1.94949,8714485.0
2008-05-16 10:10:00,1.94943,1.94943,1.94904,1.94904,6204470.0
2008-05-16 10:11:00,1.94897,1.94897,1.94877,1.94877,1696740.0
2008-05-16 10:12:00,1.9486,1.9486,1.94808,1.94808,8298818.0
2008-05-16 10:13:00,1.94798,1.948,1.94784,1.94785,18241234.0
2008-05-16 10:14:00,1.94779,1.94796,1.94774,1.94786,6656305.0
2008-05-16 10:15:00,1.94782,1.9481,1.94772,1.9481,13150318.0
2008-05-16 10:16:00,1.94813,1.9485,1.94813,1.9484,2358754.0
2008-05-16 10:17:00,1.94842,1.94847,1.94802,1.94835,2240607.0
2008-05-16 10:18:00,1.94824,1.94824,1.94808,1.94816,5205338.0
2008-05-16 10:19:00,1.94816,1.94854,1.94815,1.94854,11149498.0
2008-05-16 10:20:00,1.94879,1.949,1.9483,1.9483,3929977.0
2008-05-16 10:21:00,1.94842,1.94842,1.9473,1.9473,55429202.0
2008-05-16 10:22:00,1.94734,1.94734,1.94647,1.94647,6409431.0
2008-05-16 10:23:00,1.94668,1.9468,1.94637,1.9468,14235380.0
2008-05-16 10:24:00,1.94679,1.94679,1.946,1.94614,3646061.0
2008-05-16 10:25:00,1.94597,1.94597,1.94556,1.9456,8746164.0
2008-05-16 10:26:00,1.94581,1.9465,1.94574,1.9465,3553684.0
2008-05-16 10:27:00,1.94676,1.94726,1.94676,1.94726,2067159.0
2008-05-16 10:28:00,1.94748,1.9477,1.94745,1.9477,14342358.0
2008-05-16 10:29:00,1.94776,1.94831,1.94776,1.94809,14881734.0
2008-05-16 10:30:00,1.94802,1.94802,1.94765,1.94765,15042477.0
2008-05-16 10:31:00,1.94797,1.94854,1.94779,1.94854,8027494.0
2008-05-16 10:32:00,1.94867,1.94893,1.94841,1.94841,17258369.0
2008-05-16 10:33:00,1.94836,1.94836,1.94799,1.94803,4326553.0
2008-05-16 10:34:00,1.94776,1.94776,1.94739,1.94739,7922047.0
2008-05-16 10:35:00,1.9473,1.9473,1.94669,1.94669,18401924.0
2008-05-16 10:36:00,1.94648,1.94648,1.946,1.946,20617718.0
2008-05-16 10:37:00,1.94608,1.94669,1.94608,1.94669,10348201.0
2008-05-16 10:38:00,1.94675,1.94707,1.94675,1.94688,10061779.0
2008-05-16 10:39:00,1.94689,1.94689,1.94653,1.94653,16997868.0
2008-05-16 10:40:00,1.94633,1.94663,1.94633,1.94663,8447629.0
2008-05-16 10:41:00,1.94681,1.94697,1.94681,1.94694,2519041.0
2008-05-16 10:42:00,1.947,1.9471,1.94677,1.94677,20330842.0
2008-05-16 10:43:00,1.94695,1.94718,1.94695,1.9471,315467374.0
2008-05-16 10:44:00,1.94702,1.94707,1.94683,1.94685,3603438.0
2008-05-16 10:45:00,1.94687,1.94697,1.94671,1.94697,18891538.0
2008-05-16 10:46:00,1.94701,1.94733,1.94701,1.94733,6033566.0
2008-05-16 10:47:00,1.94734,1.94764,1.94734,1.94764,8394874.0
2008-05-16 10:48:00,1.94781,1.94813,1.94759,1.94813,1291161.0
2008-05-16 10:49:00,1.94821,1.94908,1.94821,1.94908,10813649.0
2008-05-16 10:50:00,1.94914,1.94922,1.94884,1.94884,3549898.0
2008-05-16 10:51:00,1.94864,1.94864,1.94819,1.94839,11968147.0
2008-05-16 10:52:00,1.94835,1.94871,1.94712,1.94851,3303334.0
2008-05-16 10:53:00,1.94856,1.9486,1.94844,1.9486,3410209.0
2008-05-16 10:54:00,1.94853,1.94853,1.94833,1.94839,15416658.0
2008-05-16 10:55:00,1.94824,1.94824,1.94804,1.94804,2914263.0
2008-05-16 10:56:00,1.94794,1.94804,1.94792,1.94792,2385768.0
2008-05-16 10:57:00,1.94794,1.9481,1.94784,1.94799,4139021.0
2008-05-16 10:58:00,1.94822,1.94839,1.94813,1.94813,1791626.0
2008-05-16 10:59:00,1.9481,1.94856,1.94786,1.94856,6485907.0
2008-05-16 11:00:00,1.94862,1.94867,1.94854,1.94865,1232880.0
2008-05-16 11:01:00,1.94867,1.94874,1.94861,1.94874,11583655.0
2008-05-16 11:02:00,1.94877,1.94883,1.94867,1.94877,3565084.0
2008-05-16 11:03:00,1.9486,1.9486,1.94825,1.94825,6930740.0
2008-05-16 11:04:00,1.94824,1.94824,1.94809,1.94809,6394391.0
2008-05-16 11:05:00,1.948,1.94802,1.94788,1.94792,1825753.0
2008-05-16 11:06:00,1.94797,1.94815,1.94797,1.94811,2174744.0
2008-05-16 11:07:00,1.94784,1.94784,1.94726,1.94726,14850667.0
2008-05-16 11:08:00,1.94725,1.94725,1.94687,1.94689,2756840.0
2008-05-16 11:09:00,1.94697,1.94734,1.94697,1.94731,7310480.0
2008-05-16 11:10:00,1.94751,1.94786,1.94751,1.94786,2139418.0
2008-05-16 11:11:00,1.94769,1.94769,1.9468,1.9468,16557424.0
2008-05-16 11:12:00,1.94658,1.94658,1.94602,1.94606,11638189.0
2008-05-16 11:13:00,1.9462,1.9462,1.94596,1.94607,3075600.0
2008-05-16 11:14:00,1.94642,1.9468,1.94642,1.94668,9065405.0
2008-05-16 11:15:00,1.94697,1.94724,1.94697,1.94717,11784689.0
2008-05-16 11:16:00,1.94704,1.94714,1.94697,1.94697,7042124.0
2008-05-16 11:17:00,1.94705,1.94718,1.94696,1.94718,9718095.0
2008-05-16 11:18:00,1.9472,1.94726,1.9468,1.9468,1879410.0
2008-05-16 11:19:00,1.9468,1.9468,1.94646,1.94656,18470763.0
2008-05-16 11:20:00,1.94646,1.94646,1.94612,1.94616,2219178.0
2008-05-16 11:21:00,1.94618,1.94618,1.94565,1.94582,4962319.0
2008-05-16 11:22:00,1.94577,1.94597,1.9457,1.94597,31367037.0
2008-05-16 11:23:00,1.94617,1.94714,1.94617,1.94714,16290194.0
2008-05-16 11:24:00,1.94717,1.94731,1.94716,1.94731,4825556.0
2008-05-16 11:25:00,1.94722,1.94725,1.94712,1.94714,46495690.0
2008-05-16 11:26:00,1.94704,1.94737,1.94704,1.94737,18692707.0
2008-05-16 11:27:00,1.94761,1.94785,1.94751,1.94751,5772944.0
2008-05-16 11:28:00,1.94756,1.94756,1.94743,1.94745,8899716.0
2008-05-16 11:29:00,1.94735,1.94735,1.94685,1.94685,519915.0
2008-05-16 11:30:00,1.94661,1.94661,1.94588,1.94588,7941146.0
2008-05-16 11:31:00,1.94602,1.94611,1.94593,1.94595,8503147.0
2008-05-16 11:32:00,1.94586,1.94586,1.94529,1.94529,6046131.0
2008-05-16 11:33:00,1.94528,1.94546,1.94528,1.94544,708801.0
2008-05-16 11:34:00,1.94537,1.94558,1.94537,1.94544,5421991.0
2008-05-16 11:35:00,1.9452,1.9452,1.94506,1.94518,4493676.0
2008-05-16 11:36:00,1.94508,1.94519,1.945,1.94519,6829301.0
2008-05-16 11:37:00,1.94535,1.94561,1.94535,1.94561,35343417.0
2008-05-16 11:38:00,1.9456,1.94568,1.9454,1.94568,5976725.0
2008-05-16 11:39:00,1.94586,1.94627,1.94586,1.94627,4571633.0
2008-05-16 11:40:00,1.9463,1.94651,1.9463,1.94642,15301516.0
2008-05-16 11:41:00,1.94624,1.94633,1.94624,1.94629,2302508.0
2008-05-16 11:42:00,1.94647,1.94656,1.94638,1.94648,4274683.0
2008-05-16 11:43:00,1.94641,1.94641,1.9462,1.94641,20523029.0
2008-05-16 11:44:00,1.94636,1.94639,1.94624,1.94639,1471124.0
2008-05-16 11:45:00,1.94662,1.94697,1.94662,1.94689,2503176.0
2008-05-16 11:46:00,1.94674,1.94685,1.94663,1.9467,3096403.0
2008-05-16 11:47:00,1.9467,1.94672,1.9465,1.94672,12725321.0
2008-05-16 11:48:00,1.94682,1.94693,1.94682,1.94689,10841899.0
2008-05-16 11:49:00,1.94694,1.94763,1.94694,1.94763,2976208.0
2008-05-16 11:50:00,1.94764,1.94807,1.94764,1.94807,5911933.0
2008-05-16 11:51:00,1.94796,1.94796,1.94774,1.94774,1987948.0
2008-05-16 11:52:00,1.94777,1.94792,1.94745,1.94745,4903308.0
2008-05-16 11:53:00,1.94718,1.94718,1.94664,1.94664,3562101.0
2008-05-16 11:54:00,1.94652,1.94655,1.94604,1.94605,12221294.0
2008-05-16 11:55:00,1.94599,1.94631,1.94599,1.94631,2485687.0
2008-05-16 11:56:00,1.94628,1.94639,1.94618,1.94618,32197054.0
2008-05-16 11:57:00,1.94611,1.94611,1.94576,1.94596,6640725.0
2008-05-16 11:58:00,1.94594,1.94609,1.94585,1.94609,2271659.0
2008-05-16 11:59:00,1.94623,1.94685,1.94623,1.94685,9436614.0
2008-05-16 12:00:00,1.94689,1.9474,1.94679,1.9474,4556127.0
2008-05-16 12:01:00,1.94729,1.94774,1.94729,1.94762,8235607.0
2008-05-16 12:02:00,1.94784,1.94808,1.94784,1.94808,1393277.0
2008-05-16 12:03:00,1.94813,1.94843,1.94783,1.94843,4107814.0
2008-05-16 12:04:00,1.94846,1.94871,1.94846,1.94863,21299825.0
2008-05-16 12:05:00,1.94864,1.94897,1.94864,1.94889,4800259.0
2008-05-16 12:06:00,1.94905,1.94932,1.94905,1.94932,5520190.0
2008-05-16 12:07:00,1.94935,1.9496,1.94935,1.94959,7299622.0
2008-05-16 12:08:00,1.94957,1.94998,1.94957,1.94989,3306352.0
2008-05-16 12:09:00,1.95014,1.95035,1.95008,1.95008,6018019.0
2008-05-16 12:10:00,1.94987,1.94987,1.94944,1.9495,1976005.0
2008-05-16 12:11:00,1.94953,1.95041,1.94953,1.95041,2468084.0
2008-05-16 12:12:00,1.95049,1.95049,1.95001,1.95001,3866484.0
2008-05-16 12:13:00,1.95036,1.9505,1.95008,1.95047,7714594.0
2008-05-16 12:14:00,1.95035,1.95051,1.95034,1.95045,10694528.0
2008-05-16 12:15:00,1.95046,1.95063,1.95038,1.95063,24513616.0
2008-05-16 12:16:00,1.95051,1.95061,1.95021,1.95021,16284426.0
2008-05-16 12:17:00,1.9502,1.9502,1.9499,1.94996,9525709.0
2008-05-16 12:18:00,1.94989,1.94989,1.949,1.94906,2767234.0
2008-05-16 12:19:00,1.9492,1.94933,1.94908,1.94933,4479208.0
2008-05-16 12:20:00,1.94939,1.94951,1.94936,1.94939,16851599.0
2008-05-16 12:21:00,1.94928,1.9495,1.94928,1.94944,7339031.0
2008-05-16 12:22:00,1.94952,1.94996,1.94952,1.94996,9210840.0
2008-05-16 12:23:00,1.94953,1.94986,1.94953,1.94972,8995985.0
2008-05-16 12:24:00,1.94965,1.94989,1.94956,1.94971,3859702.0
2008-05-16 12:25:00,1.94991,1.94991,1.94961,1.94968,12585732.0
2008-05-16 12:26:00,1.94945,1.94945,1.94907,1.94907,3751974.0
2008-05-16 12:27:00,1.94906,1.94906,1.94893,1.94905,6813301.0
2008-05-16 12:28:00,1.94908,1.94987,1.94908,1.94987,7717263.0
2008-05-16 12:29:00,1.94998,1.95034,1.94998,1.95032,2144882.0
2008-05-16 12:30:00,1.95026,1.95056,1.95021,1.95021,9553810.0
2008-05-16 12:31:00,1.95,1.95,1.94947,1.94955,6282344.0
2008-05-16 12:32:00,1.94927,1.94934,1.94872,1.94872,5621993.0
2008-05-16 12:33:00,1.94851,1.94851,1.94821,1.94821,1985522.0
2008-05-16 12:34:00,1.94808,1.94825,1.94804,1.94825,9211691.0
2008-05-16 12:35:00,1.94825,1.94829,1.94682,1.94828,5303084.0
2008-05-16 12:36:00,1.94828,1.94843,1.94812,1.94843,12694513.0
2008-05-16 12:37:00,1.94843,1.94844,1.94828,1.94833,5939532.0
2008-05-16 12:38:00,1.94838,1.94855,1.94835,1.94855,3707769.0
2008-05-16 12:39:00,1.94863,1.94863,1.94847,1.94847,1477044.0
2008-05-16 12:40:00,1.94824,1.94862,1.94824,1.94859,3388865.0
2008-05-16 12:41:00,1.94875,1.94879,1.94856,1.94856,10497608.0
2008-05-16 12:42:00,1.94871,1.94877,1.94868,1.94877,15184324.0
2008-05-16 12:43:00,1.94872,1.94899,1.94872,1.9488,1825840.0
2008-05-16 12:44:00,1.9487,1.9487,1.94857,1.94857,10000508.0
2008-05-16 12:45:00,1.94857,1.94876,1.94843,1.94867,29465464.0
2008-05-16 12:46:00,1.94861,1.94876,1.94856,1.94876,2145482.0
2008-05-16 12:47:00,1.94891,1.94918,1.94886,1.94918,9990372.0
2008-05-16 12:48:00,1.94921,1.94949,1.94921,1.94949,2374667.0
2008-05-16 12:49:00,1.94951,1.94951,1.94927,1.94927,5571167.0
2008-05-16 12:50:00,1.94933,1.94933,1.94908,1.94929,3571641.0
2008-05-16 12:51:00,1.94925,1.94925,1.9489,1.94899,2603841.0
2008-05-16 12:52:00,1.94905,1.94927,1.94889,1.94927,11115281.0
2008-05-16 12:53:00,1.94929,1.94929,1.94891,1.94891,2454710.0
2008-05-16 12:54:00,1.94896,1.94931,1.94896,1.94909,2547837.0
2008-05-16 12:55:00,1.94908,1.94913,1.94905,1.94913,7219203.0
2008-05-16 12:56:00,1.94897,1.94911,1.94896,1.94896,11108440.0
2008-05-16 12:57:00,1.94896,1.94896,1.9482,1.94865,1924979.0
2008-05-16 12:58:00,1.94865,1.94865,1.94822,1.94853,12796835.0
2008-05-16 12:59:00,1.94879,1.94909,1.94879,1.94909,3674306.0
2008-05-16 13:00:00,1.94894,1.94906,1.94888,1.94906,5273391.0
2008-05-16 13:01:00,1.949,1.94914,1.94881,1.94914,18344398.0
2008-05-16 13:02:00,1.94938,1.94962,1.94938,1.94946,3065197.0
2008-05-16 13:03:00,1.94963,1.94978,1.94955,1.94958,8993485.0
2008-05-16 13:04:00,1.9495,1.9495,1.94915,1.94924,5514328.0
2008-05-16 13:05:00,1.94934,1.94938,1.94913,1.94938,5782342.0
2008-05-16 13:06:00,1.9496,1.94972,1.94936,1.94936,2746443.0
2008-05-16 13:07:00,1.9495,1.9496,1.9495,1.9496,13448332.0
2008-05-16 13:08:00,1.94959,1.94972,1.94957,1.94972,2808219.0
2008-05-16 13:09:00,1.94969,1.94969,1.94956,1.94962,32647914.0
2008-05-16 13:10:00,1.94944,1.94944,1.94883,1.94883,2859138.0
2008-05-16 13:11:00,1.94864,1.94879,1.94826,1.94879,16404763.0
2008-05-16 13:12:00,1.94886,1.94889,1.94882,1.94889,4035137.0
2008-05-16 13:13:00,1.94887,1.94917,1.94887,1.94913,5083587.0
2008-05-16 13:14:00,1.94892,1.94892,1.94871,1.94884,90185408.0
2008-05-16 13:15:00,1.94872,1.94872,1.94846,1.94846,6585675.0
2008-05-16 13:16:00,1.94818,1.94818,1.94776,1.94795,30562120.0
2008-05-16 13:17:00,1.94813,1.94835,1.94813,1.94835,3165278.0
2008-05-16 13:18:00,1.94854,1.94854,1.94831,1.94831,2992379.0
2008-05-16 13:19:00,1.94824,1.94846,1.94824,1.94834,8825165.0
2008-05-16 13:20:00,1.94838,1.94838,1.94792,1.94792,7213250.0
2008-05-16 13:21:00,1.94781,1.94805,1.94772,1.94805,18575093.0
2008-05-16 13:22:00,1.94806,1.94812,1.94788,1.94812,4495625.0
2008-05-16 13:23:00,1.94821,1.94821,1.94808,1.94818,5339034.0
2008-05-16 13:24:00,1.94799,1.94834,1.94783,1.94831,2883684.0
2008-05-16 13:25:00,1.94815,1.94846,1.94815,1.94837,6341986.0
2008-05-16 13:26:00,1.94851,1.94873,1.94851,1.94873,9243369.0
2008-05-16 13:27:00,1.9487,1.9487,1.94859,1.94869,27487997.0
2008-05-16 13:28:00,1.94864,1.94884,1.94861,1.94884,6496844.0
2008-05-16 13:29:00,1.94887,1.94904,1.94814,1.94814,6063072.0
2008-05-16 13:30:00,1.94787,1.948,1.94778,1.948,6786894.0
2008-05-16 13:31:00,1.94815,1.94822,1.94789,1.94789,9943844.0
2008-05-16 13:32:00,1.9475,1.94772,1.94676,1.94676,5001336.0
2008-05-16 13:33:00,1.94688,1.9474,1.94688,1.9474,8339046.0
2008-05-16 13:34:00,1.94701,1.94737,1.94701,1.9472,4884182.0
2008-05-16 13:35:00,1.94716,1.94716,1.94683,1.94686,13679110.0
2008-05-16 13:36:00,1.94688,1.94688,1.94624,1.94624,3898396.0
2008-05-16 13:37:00,1.94607,1.94607,1.9457,1.9457,17921993.0
2008-05-16 13:38:00,1.94566,1.94566,1.94517,1.94521,15675488.0
2008-05-16 13:39:00,1.9452,1.94535,1.9452,1.94535,6756696.0
2008-05-16 13:40:00,1.94548,1.94553,1.94524,1.94524,2810351.0
2008-05-16 13:41:00,1.94516,1.94516,1.94469,1.94472,3843669.0
2008-05-16 13:42:00,1.94432,1.94467,1.94432,1.94464,4243698.0
2008-05-16 13:43:00,1.9444,1.94446,1.94433,1.94433,19742012.0
2008-05-16 13:44:00,1.94433,1.94433,1.94405,1.94411,11180471.0
2008-05-16 13:45:00,1.94398,1.94398,1.94324,1.94324,1224946.0
2008-05-16 13:46:00,1.94332,1.94366,1.94332,1.94337,4654518.0
2008-05-16 13:47:00,1.9434,1.94344,1.94325,1.94333,10334572.0
2008-05-16 13:48:00,1.94332,1.94341,1.94312,1.94312,3206720.0
2008-05-16 13:49:00,1.94314,1.94318,1.94282,1.94286,8879961.0
2008-05-16 13:50:00,1.94278,1.9429,1.94272,1.94279,7335300.0
2008-05-16 13:51:00,1.94277,1.94289,1.94264,1.94289,8834347.0
2008-05-16 13:52:00,1.94289,1.94293,1.94277,1.9429,50633038.0
2008-05-16 13:53:00,1.94291,1.94305,1.94274,1.94276,4563460.0
2008-05-16 13:54:00,1.94259,1.94259,1.94215,1.94217,4357528.0
2008-05-16 13:55:00,1.94206,1.94206,1.94162,1.94162,6522735.0
2008-05-16 13:56:00,1.94186,1.94219,1.94186,1.94219,8985066.0
2008-05-16 13:57:00,1.94216,1.94253,1.94216,1.94253,14447688.0
2008-05-16 13:58:00,1.94259,1.94259,1.9424,1.9424,28049899.0
2008-05-16 13:59:00,1.94237,1.94237,1.94214,1.94214,3035570.0
2008-05-16 14:00:00,1.94217,1.94225,1.942,1.94225,12795008.0
2008-05-16 14:01:00,1.9424,1.94304,1.9424,1.94304,31540722.0
2008-05-16 14:02:00,1.94306,1.94306,1.94266,1.94266,19064650.0
2008-05-16 14:03:00,1.94248,1.94255,1.94227,1.94227,2534923.0
2008-05-16 14:04:00,1.94247,1.94252,1.94239,1.94243,24394813.0
2008-05-16 14:05:00,1.94255,1.94274,1.94255,1.94271,14354925.0
2008-05-16 14:06:00,1.94272,1.94272,1.9425,1.94253,17368519.0
2008-05-16 14:07:00,1.94261,1.94312,1.94261,1.94312,2021794.0
2008-05-16 14:08:00,1.94305,1.94305,1.94286,1.94302,4764612.0
2008-05-16 14:09:00,1.94311,1.94328,1.94311,1.94318,3427728.0
2008-05-16 14:10:00,1.94327,1.94374,1.94327,1.94366,15657366.0
2008-05-16 14:11:00,1.94395,1.9441,1.94389,1.94396,5399155.0
2008-05-16 14:12:00,1.94392,1.94398,1.94383,1.94391,3536808.0
2008-05-16 14:13:00,1.94386,1.94398,1.94374,1.94376,6910408.0
2008-05-16 14:14:00,1.94372,1.94372,1.94332,1.94332,6992906.0
2008-05-16 14:15:00,1.94335,1.94358,1.94335,1.94344,3103923.0
2008-05-16 14:16:00,1.94334,1.94334,1.94305,1.94305,2543177.0
2008-05-16 14:17:00,1.94303,1.94303,1.94263,1.94263,11865386.0
2008-05-16 14:18:00,1.94249,1.94249,1.9421,1.9421,7051974.0
2008-05-16 14:19:00,1.94196,1.94196,1.94171,1.94179,23548326.0
2008-05-16 14:20:00,1.94153,1.9416,1.94153,1.94157,4053411.0
2008-05-16 14:21:00,1.94171,1.94212,1.94171,1.94212,5105184.0
2008-05-16 14:22:00,1.94216,1.94224,1.94169,1.94169,4019499.0
2008-05-16 14:23:00,1.94171,1.94171,1.94092,1.94092,1654410.0
2008-05-16 14:24:00,1.94098,1.94098,1.93995,1.9401,7350692.0
2008-05-16 14:25:00,1.94003,1.94003,1.93932,1.93932,2521216.0
2008-05-16 14:26:00,1.93932,1.93932,1.93877,1.93877,2608093.0
2008-05-16 14:27:00,1.93885,1.93934,1.93877,1.93934,5012016.0
2008-05-16 14:28:00,1.93949,1.93993,1.93949,1.93993,37752055.0
2008-05-16 14:29:00,1.94013,1.94027,1.93994,1.93994,2333531.0
2008-05-16 14:30:00,1.93975,1.93976,1.93941,1.93976,6545512.0
2008-05-16 14:31:00,1.93988,1.94032,1.93967,1.94032,21569229.0
2008-05-16 14:32:00,1.94033,1.94033,1.94003,1.94003,11399421.0
2008-05-16 14:33:00,1.9399,1.94035,1.93977,1.94035,13570572.0
2008-05-16 14:34:00,1.94041,1.94086,1.94033,1.94086,10542584.0
2008-05-16 14:35:00,1.94076,1.94114,1.94065,1.94082,6791869.0
2008-05-16 14:36:00,1.94069,1.94069,1.94021,1.94029,24359845.0
2008-05-16 14:37:00,1.94037,1.94062,1.94037,1.94056,8854086.0
2008-05-16 14:38:00,1.94053,1.94064,1.94042,1.94059,10584829.0
2008-05-16 14:39:00,1.94076,1.94171,1.94076,1.94171,7592928.0
2008-05-16 14:40:00,1.94195,1.94195,1.9411,1.9411,4296584.0
2008-05-16 14:41:00,1.94104,1.94104,1.94049,1.94049,7302084.0
2008-05-16 14:42:00,1.94073,1.94177,1.94073,1.94177,9790961.0
2008-05-16 14:43:00,1.94185,1.94209,1.94185,1.94209,28066168.0
2008-05-16 14:44:00,1.94217,1.94217,1.94183,1.94183,11300816.0
2008-05-16 14:45:00,1.94202,1.94216,1.942,1.94215,11098365.0
2008-05-16 14:46:00,1.94208,1.94208,1.94176,1.94177,11067538.0
2008-05-16 14:47:00,1.94178,1.94178,1.94158,1.94158,533487.0
2008-05-16 14:48:00,1.94165,1.94173,1.94161,1.94166,9575670.0
2008-05-16 14:49:00,1.94175,1.94189,1.94175,1.94189,4869321.0
2008-05-16 14:50:00,1.94194,1.9423,1.94194,1.9423,1881850.0
2008-05-16 14:51:00,1.94215,1.94215,1.94186,1.94186,4185363.0
2008-05-16 14:52:00,1.94176,1.94176,1.94104,1.94121,15578505.0
2008-05-16 14:53:00,1.94106,1.94132,1.94106,1.94117,47563579.0
2008-05-16 14:54:00,1.94135,1.94166,1.94135,1.94149,1555839.0
2008-05-16 14:55:00,1.9414,1.9414,1.94109,1.94109,19009369.0
2008-05-16 14:56:00,1.94104,1.94104,1.94059,1.94071,6843881.0
2008-05-16 14:57:00,1.94092,1.94102,1.94092,1.94096,4565518.0
2008-05-16 14:58:00,1.94074,1.9412,1.94074,1.9412,7410368.0
2008-05-16 14:59:00,1.94139,1.94298,1.94139,1.94279,53701002.0
2008-05-16 15:00:00,1.94277,1.94291,1.94265,1.94291,8011975.0
2008-05-16 15:01:00,1.94277,1.94277,1.9422,1.9422,5224752.0
2008-05-16 15:02:00,1.94232,1.94232,1.94158,1.94158,6650528.0
2008-05-16 15:03:00,1.94146,1.94185,1.94146,1.94177,2823418.0
2008-05-16 15:04:00,1.94176,1.94176,1.94147,1.94147,5915342.0
2008-05-16 15:05:00,1.94142,1.94151,1.94137,1.94151,7858086.0
2008-05-16 15:06:00,1.94142,1.94142,1.94105,1.94105,6788666.0
2008-05-16 15:07:00,1.94095,1.9415,1.94093,1.94138,14283292.0
2008-05-16 15:08:00,1.94167,1.94213,1.94167,1.94213,17210440.0
2008-05-16 15:09:00,1.94215,1.9423,1.94212,1.94212,3044269.0
2008-05-16 15:10:00,1.94208,1.94226,1.94203,1.94206,8400325.0
2008-05-16 15:11:00,1.9421,1.9421,1.94162,1.94162,19899921.0
2008-05-16 15:12:00,1.94156,1.94156,1.94134,1.94134,30159122.0
2008-05-16 15:13:00,1.9413,1.9413,1.941,1.941,2901661.0
2008-05-16 15:14:00,1.94106,1.94106,1.94067,1.94067,24729101.0
2008-05-16 15:15:00,1.94061,1.94078,1.94061,1.94072,9289515.0
2008-05-16 15:16:00,1.94061,1.94072,1.9404,1.94072,5133761.0
2008-05-16 15:17:00,1.94073,1.94093,1.94061,1.94093,4008671.0
2008-05-16 15:18:00,1.94078,1.94084,1.94057,1.94077,3204193.0
2008-05-16 15:19:00,1.94072,1.94087,1.94057,1.94087,9135444.0
2008-05-16 15:20:00,1.94085,1.94085,1.94026,1.94026,7186464.0
2008-05-16 15:21:00,1.94014,1.94023,1.93993,1.93993,17200452.0
2008-05-16 15:22:00,1.93967,1.93967,1.93891,1.93891,26774808.0
2008-05-16 15:23:00,1.93896,1.93947,1.93896,1.93938,8958676.0
2008-05-16 15:24:00,1.93947,1.93962,1.93947,1.93956,4647346.0
2008-05-16 15:25:00,1.93962,1.93984,1.9396,1.93984,16089415.0
2008-05-16 15:26:00,1.94011,1.94041,1.94011,1.94038,5626075.0
2008-05-16 15:27:00,1.94036,1.94052,1.94027,1.94027,2208295.0
2008-05-16 15:28:00,1.94022,1.94022,1.93968,1.93968,14783562.0
2008-05-16 15:29:00,1.93968,1.93983,1.93965,1.93965,4565666.0
2008-05-16 15:30:00,1.93995,1.94018,1.93994,1.94018,3249975.0
2008-05-16 15:31:00,1.94031,1.94082,1.94031,1.94082,29949849.0
2008-05-16 15:32:00,1.94103,1.94162,1.94103,1.94162,8788421.0
2008-05-16 15:33:00,1.94177,1.94206,1.94173,1.94173,1485507.0
2008-05-16 15:34:00,1.94209,1.94209,1.94182,1.94182,1667138.0
2008-05-16 15:35:00,1.94174,1.94177,1.94163,1.94177,6130251.0
2008-05-16 15:36:00,1.94179,1.94203,1.94172,1.94202,19164668.0
2008-05-16 15:37:00,1.94188,1.94188,1.94099,1.94103,7191555.0
2008-05-16 15:38:00,1.9412,1.94162,1.9412,1.94162,594758.0
2008-05-16 15:39:00,1.94166,1.94166,1.94045,1.94045,1511008.0
2008-05-16 15:40:00,1.94031,1.94047,1.94027,1.94047,30423198.0
2008-05-16 15:41:00,1.9404,1.9404,1.94009,1.94016,5167388.0
2008-05-16 15:42:00,1.94025,1.94038,1.93985,1.94038,11445849.0
2008-05-16 15:43:00,1.94021,1.94053,1.94021,1.94053,17501753.0
2008-05-16 15:44:00,1.94055,1.94092,1.94055,1.94091,11224242.0
2008-05-16 15:45:00,1.94091,1.94109,1.94091,1.941,6371365.0
2008-05-16 15:46:00,1.94103,1.94103,1.94051,1.94051,3780370.0
2008-05-16 15:47:00,1.94037,1.94039,1.94006,1.94006,25167574.0
2008-05-16 15:48:00,1.94004,1.94004,1.93974,1.93974,24485725.0
2008-05-16 15:49:00,1.93952,1.93954,1.93949,1.93953,5927220.0
2008-05-16 15:50:00,1.93961,1.94,1.93954,1.93987,7002627.0
2008-05-16 15:51:00,1.93981,1.93984,1.93917,1.93917,12575429.0
2008-05-16 15:52:00,1.93903,1.93903,1.93828,1.93834,5237925.0
2008-05-16 15:53:00,1.93857,1.93872,1.93846,1.9387,420980.0
2008-05-16 15:54:00,1.93864,1.93864,1.93826,1.93828,3640893.0
2008-05-16 15:55:00,1.93825,1.9388,1.93825,1.93872,14646519.0
2008-05-16 15:56:00,1.93877,1.93961,1.93877,1.93961,1481172.0
2008-05-16 15:57:00,1.93967,1.93967,1.93948,1.93948,1563813.0
2008-05-16 15:58:00,1.93945,1.94011,1.93945,1.93982,37991851.0
2008-05-16 15:59:00,1.93968,1.93968,1.93935,1.93951,11209309.0
2008-05-16 16:00:00,1.93959,1.9402,1.93959,1.9402,20999873.0
2008-05-16 16:01:00,1.94039,1.94083,1.94039,1.94083,3228808.0
2008-05-16 16:02:00,1.94051,1.94051,1.94019,1.94021,20904756.0
2008-05-16 16:03:00,1.94024,1.94101,1.94024,1.94093,3956488.0
2008-05-16 16:04:00,1.94107,1.94167,1.94107,1.94142,9868068.0
2008-05-16 16:05:00,1.94144,1.94174,1.94144,1.94146,10255242.0
2008-05-16 16:06:00,1.94151,1.94166,1.94151,1.94166,19352781.0
2008-05-16 16:07:00,1.94154,1.94263,1.94154,1.94263,3353534.0
2008-05-16 16:08:00,1.94271,1.94286,1.94271,1.94281,2192870.0
2008-05-16 16:09:00,1.94274,1.94339,1.94274,1.94339,5586525.0
2008-05-16 16:10:00,1.94368,1.944,1.94359,1.944,2611839.0
2008-05-16 16:11:00,1.94402,1.94402,1.94322,1.94322,7587741.0
2008-05-16 16:12:00,1.94337,1.94365,1.94337,1.94338,6211044.0
2008-05-16 16:13:00,1.94328,1.94328,1.94283,1.94292,4197525.0
2008-05-16 16:14:00,1.9429,1.9429,1.94229,1.94229,8972999.0
2008-05-16 16:15:00,1.94246,1.94266,1.94246,1.94266,18142052.0
2008-05-16 16:16:00,1.94284,1.94284,1.94267,1.94274,4430016.0
2008-05-16 16:17:00,1.94263,1.94271,1.9424,1.9424,3112126.0
2008-05-16 16:18:00,1.94243,1.94256,1.94228,1.94256,3460850.0
2008-05-16 16:19:00,1.94282,1.94317,1.94282,1.94305,2824704.0
2008-05-16 16:20:00,1.94295,1.94307,1.94257,1.94307,3628101.0
2008-05-16 16:21:00,1.94323,1.94354,1.94323,1.94354,2553763.0
2008-05-16 16:22:00,1.94345,1.94345,1.94323,1.9434,3759279.0
2008-05-16 16:23:00,1.94359,1.94382,1.94359,1.94371,5052161.0
2008-05-16 16:24:00,1.94367,1.94372,1.94357,1.9437,4331680.0
2008-05-16 16:25:00,1.94369,1.94424,1.94369,1.94424,5464181.0
2008-05-16 16:26:00,1.94449,1.94453,1.94433,1.94443,7072208.0
2008-05-16 16:27:00,1.9443,1.9443,1.94389,1.94415,3174337.0
2008-05-16 16:28:00,1.94423,1.94474,1.94413,1.94474,12003260.0
2008-05-16 16:29:00,1.94487,1.94487,1.94455,1.94463,41831010.0
2008-05-16 16:30:00,1.94459,1.94512,1.94459,1.94512,2739825.0
2008-05-16 16:31:00,1.94519,1.94519,1.94483,1.94485,5263234.0
2008-05-16 16:32:00,1.94505,1.94566,1.94505,1.94552,5776200.0
2008-05-16 16:33:00,1.94549,1.94622,1.94549,1.94622,21825314.0
2008-05-16 16:34:00,1.94626,1.94686,1.94626,1.94686,3988742.0
2008-05-16 16:35:00,1.94697,1.94745,1.94697,1.94745,6447477.0
2008-05-16 16:36:00,1.94739,1.94772,1.94739,1.94772,3612526.0
2008-05-16 16:37:00,1.94774,1.94817,1.94773,1.94817,24243672.0
2008-05-16 16:38:00,1.94816,1.94845,1.94797,1.94797,2523323.0
2008-05-16 16:39:00,1.9479,1.94839,1.94777,1.94839,17624263.0
2008-05-16 16:40:00,1.94857,1.94859,1.94803,1.94844,3098397.0
2008-05-16 16:41:00,1.94862,1.94938,1.94862,1.94938,1554871.0
2008-05-16 16:42:00,1.94941,1.94949,1.9494,1.94949,7019442.0
2008-05-16 16:43:00,1.94954,1.94954,1.94944,1.94944,8527356.0
2008-05-16 16:44:00,1.94933,1.94933,1.9486,1.94878,7391834.0
2008-05-16 16:45:00,1.94891,1.94973,1.94891,1.94947,13133347.0
2008-05-16 16:46:00,1.94927,1.94927,1.94901,1.94902,3523013.0
2008-05-16 16:47:00,1.94897,1.94915,1.9489,1.94915,2905454.0
2008-05-16 16:48:00,1.94925,1.94946,1.94915,1.94946,2037969.0
2008-05-16 16:49:00,1.9492,1.9492,1.94891,1.94891,1101764.0
2008-05-16 16:50:00,1.94886,1.94903,1.94857,1.94903,23597747.0
2008-05-16 16:51:00,1.94898,1.94898,1.94885,1.94895,7033146.0
2008-05-16 16:52:00,1.9489,1.94891,1.94873,1.94873,3638851.0
2008-05-16 16:53:00,1.94871,1.94915,1.94871,1.94915,3613365.0
2008-05-16 16:54:00,1.94903,1.94919,1.94896,1.94896,1350671.0
2008-05-16 16:55:00,1.94888,1.94888,1.94835,1.94835,13024371.0
2008-05-16 16:56:00,1.94838,1.94851,1.94831,1.94835,4271478.0
2008-05-16 16:57:00,1.94831,1.94831,1.94816,1.94816,2223089.0
2008-05-16 16:58:00,1.94814,1.94814,1.94742,1.94742,3448123.0
2008-05-16 16:59:00,1.9474,1.94816,1.9474,1.94816,2924027.0
2008-05-16 17:00:00,1.94857,1.9488,1.94856,1.94861,12338529.0
2008-05-16 17:01:00,1.94863,1.94868,1.94849,1.94868,1242788.0
2008-05-16 17:02:00,1.94873,1.9489,1.94859,1.94859,9034885.0
2008-05-16 17:03:00,1.94847,1.94886,1.94847,1.94852,3654422.0
2008-05-16 17:04:00,1.94846,1.94846,1.94778,1.94807,5375678.0
2008-05-16 17:05:00,1.94795,1.94795,1.94754,1.94755,15235951.0
2008-05-16 17:06:00,1.94751,1.94751,1.94714,1.94714,17836003.0
2008-05-16 17:07:00,1.94702,1.94702,1.94675,1.94675,11914987.0
2008-05-16 17:08:00,1.94698,1.94725,1.94688,1.94725,3222862.0
2008-05-16 17:09:00,1.94732,1.94787,1.94732,1.94778,4097484.0
2008-05-16 17:10:00,1.94773,1.94774,1.94757,1.94765,5417765.0
2008-05-16 17:11:00,1.94758,1.94758,1.94712,1.94712,1072719.0
2008-05-16 17:12:00,1.94707,1.94761,1.94707,1.94761,3939593.0
2008-05-16 17:13:00,1.9476,1.9476,1.94727,1.94728,6061398.0
2008-05-16 17:14:00,1.94713,1.94713,1.94677,1.94677,15844977.0
2008-05-16 17:15:00,1.94675,1.947,1.94665,1.947,5745149.0
2008-05-16 17:16:00,1.94702,1.94759,1.94702,1.94759,2977499.0
2008-05-16 17:17:00,1.94782,1.94817,1.94777,1.94777,3574110.0
2008-05-16 17:18:00,1.94775,1.94775,1.94728,1.94728,6999526.0
2008-05-16 17:19:00,1.94737,1.94758,1.94732,1.94758,5841238.0
2008-05-16 17:20:00,1.94747,1.94747,1.94657,1.94657,1235276.0
2008-05-16 17:21:00,1.94656,1.94713,1.94656,1.94713,2948393.0
2008-05-16 17:22:00,1.94722,1.9478,1.94722,1.9478,13483100.0
2008-05-16 17:23:00,1.94782,1.94809,1.94775,1.94809,8299527.0
2008-05-16 17:24:00,1.94814,1.94841,1.94814,1.94841,3437489.0
2008-05-16 17:25:00,1.9485,1.94926,1.94842,1.94926,3945616.0
2008-05-16 17:26:00,1.94939,1.94972,1.94939,1.94972,3888798.0
2008-05-16 17:27:00,1.95001,1.95024,1.95001,1.95024,2861567.0
2008-05-16 17:28:00,1.95029,1.95068,1.95029,1.95068,13048252.0
2008-05-16 17:29:00,1.9506,1.95103,1.9506,1.95061,16791343.0
2008-05-16 17:30:00,1.95047,1.95047,1.94996,1.9502,5321338.0
2008-05-16 17:31:00,1.95018,1.95027,1.95001,1.95027,3542349.0
2008-05-16 17:32:00,1.95047,1.95065,1.95047,1.95051,1785635.0
2008-05-16 17:33:00,1.95038,1.95092,1.95029,1.95092,3749740.0
2008-05-16 17:34:00,1.951,1.95134,1.951,1.95131,2809711.0
2008-05-16 17:35:00,1.95136,1.95191,1.95136,1.95191,9915086.0
2008-05-16 17:36:00,1.95206,1.95239,1.95206,1.95218,1906358.0
2008-05-16 17:37:00,1.95224,1.95268,1.95224,1.95268,2393406.0
2008-05-16 17:38:00,1.95265,1.95265,1.95231,1.95239,7942162.0
2008-05-16 17:39:00,1.95264,1.95311,1.95264,1.95285,2610580.0
2008-05-16 17:40:00,1.95269,1.95269,1.95245,1.9525,14178727.0
2008-05-16 17:41:00,1.95249,1.95283,1.95249,1.95268,8723007.0
2008-05-16 17:42:00,1.95265,1.95265,1.95234,1.95234,10162488.0
2008-05-16 17:43:00,1.95224,1.95228,1.95205,1.95212,14922713.0
2008-05-16 17:44:00,1.95201,1.95219,1.95196,1.95196,8686088.0
2008-05-16 17:45:00,1.95187,1.95187,1.95161,1.95164,5159134.0
2008-05-16 17:46:00,1.95153,1.95169,1.95153,1.95157,2662375.0
2008-05-16 17:47:00,1.95168,1.95191,1.95141,1.95191,20340959.0
2008-05-16 17:48:00,1.9518,1.9518,1.95019,1.95122,4829185.0
2008-05-16 17:49:00,1.9512,1.9512,1.9509,1.9509,4758357.0
2008-05-16 17:50:00,1.9511,1.95155,1.9511,1.95155,3129576.0
2008-05-16 17:51:00,1.95144,1.95148,1.95137,1.95138,7473549.0
2008-05-16 17:52:00,1.95159,1.95179,1.95159,1.95178,11840063.0
2008-05-16 17:53:00,1.9518,1.9518,1.95136,1.95136,1836003.0
2008-05-16 17:54:00,1.95131,1.95145,1.95127,1.9514,6668333.0
2008-05-16 17:55:00,1.95148,1.95157,1.95141,1.95156,14525719.0
2008-05-16 17:56:00,1.95144,1.95144,1.95121,1.95126,4090621.0
2008-05-16 17:57:00,1.95133,1.95168,1.95133,1.95168,11856481.0
2008-05-16 17:58:00,1.95157,1.95181,1.95157,1.95181,3544359.0
2008-05-16 17:59:00,1.95171,1.95171,1.95108,1.95108,5285190.0
2008-05-16 18:00:00,1.95098,1.95116,1.95098,1.95113,11553688.0
2008-05-16 18:01:00,1.95111,1.95111,1.95078,1.95078,2993099.0
2008-05-16 18:02:00,1.95084,1.95085,1.95042,1.95042,6965193.0
2008-05-16 18:03:00,1.95054,1.95054,1.95025,1.95025,11279185.0
2008-05-16 18:04:00,1.95029,1.95054,1.95008,1.95054,8822168.0
2008-05-16 18:05:00,1.9507,1.95081,1.95055,1.95081,8700003.0
2008-05-16 18:06:00,1.9511,1.95172,1.9511,1.95172,7676814.0
2008-05-16 18:07:00,1.95171,1.95213,1.95169,1.95204,7418778.0
2008-05-16 18:08:00,1.95201,1.95201,1.95163,1.95163,7016348.0
2008-05-16 18:09:00,1.95141,1.95157,1.95141,1.95157,5006553.0
2008-05-16 18:10:00,1.95162,1.95175,1.95093,1.95093,4437443.0
2008-05-16 18:11:00,1.95121,1.95129,1.951,1.95129,10771356.0
2008-05-16 18:12:00,1.95136,1.95141,1.95118,1.95141,4018983.0
2008-05-16 18:13:00,1.95148,1.9515,1.95127,1.95127,1643848.0
2008-05-16 18:14:00,1.95121,1.9515,1.95121,1.95137,19215637.0
2008-05-16 18:15:00,1.95137,1.95139,1.95125,1.95139,10781210.0
2008-05-16 18:16:00,1.95137,1.95148,1.95126,1.95148,11301175.0
2008-05-16 18:17:00,1.95143,1.95157,1.95138,1.95138,2391361.0
2008-05-16 18:18:00,1.95128,1.95128,1.95113,1.95113,5337961.0
2008-05-16 18:19:00,1.95112,1.95126,1.95108,1.9512,2573009.0
2008-05-16 18:20:00,1.95105,1.95105,1.95071,1.95077,10919551.0
2008-05-16 18:21:00,1.95092,1.95104,1.95077,1.95104,2709575.0
2008-05-16 18:22:00,1.95086,1.95086,1.95042,1.95042,8365196.0
2008-05-16 18:23:00,1.95032,1.95035,1.95017,1.95035,26869394.0
2008-05-16 18:24:00,1.95035,1.95048,1.95032,1.95047,5856154.0
2008-05-16 18:25:00,1.95042,1.95059,1.95022,1.95052,1567640.0
2008-05-16 18:26:00,1.9506,1.9506,1.95042,1.95044,858690.0
2008-05-16 18:27:00,1.95041,1.95041,1.95018,1.95018,10764921.0
2008-05-16 18:28:00,1.95021,1.95038,1.95021,1.95033,5143809.0
2008-05-16 18:29:00,1.9503,1.95085,1.95025,1.95085,4356110.0
2008-05-16 18:30:00,1.95088,1.95168,1.95088,1.95168,3195012.0
2008-05-16 18:31:00,1.95156,1.95158,1.95015,1.95155,1810312.0
2008-05-16 18:32:00,1.9516,1.95168,1.9514,1.9514,3209812.0
2008-05-16 18:33:00,1.95149,1.95179,1.95149,1.95172,3727327.0
2008-05-16 18:34:00,1.95178,1.95212,1.95178,1.95212,4128847.0
2008-05-16 18:35:00,1.95215,1.95224,1.95207,1.9521,5293341.0
2008-05-16 18:36:00,1.95185,1.95188,1.95173,1.95176,10005936.0
2008-05-16 18:37:00,1.95221,1.95272,1.95221,1.95272,5539277.0
2008-05-16 18:38:00,1.95261,1.95276,1.95252,1.95276,12764387.0
2008-05-16 18:39:00,1.95291,1.95325,1.95291,1.95325,5438178.0
2008-05-16 18:40:00,1.95318,1.95321,1.9527,1.9527,2858598.0
2008-05-16 18:41:00,1.95265,1.95281,1.95232,1.95281,66198324.0
2008-05-16 18:42:00,1.95283,1.95292,1.9527,1.95292,2160777.0
2008-05-16 18:43:00,1.95291,1.95304,1.95287,1.95294,4397849.0
2008-05-16 18:44:00,1.95286,1.95286,1.9525,1.9525,6240690.0
2008-05-16 18:45:00,1.95246,1.95246,1.95205,1.95205,7152782.0
2008-05-16 18:46:00,1.95217,1.95248,1.95217,1.95248,9548344.0
2008-05-16 18:47:00,1.95258,1.95271,1.95258,1.95271,3622470.0
2008-05-16 18:48:00,1.9526,1.95278,1.9526,1.95271,5260571.0
2008-05-16 18:49:00,1.95275,1.95275,1.95263,1.95272,8312653.0
2008-05-16 18:50:00,1.95277,1.95278,1.95247,1.95253,8688475.0
2008-05-16 18:51:00,1.95257,1.95306,1.95257,1.95306,6863283.0
2008-05-16 18:52:00,1.95331,1.95372,1.95331,1.95361,43844405.0
2008-05-16 18:53:00,1.95374,1.95472,1.95374,1.95462,1647570.0
2008-05-16 18:54:00,1.95449,1.95449,1.95382,1.95382,3370860.0
2008-05-16 18:55:00,1.95387,1.95425,1.95387,1.95425,3581221.0
2008-05-16 18:56:00,1.95418,1.95427,1.95386,1.95386,2349004.0
2008-05-16 18:57:00,1.95379,1.95379,1.95364,1.95364,7769581.0
2008-05-16 18:58:00,1.95365,1.95372,1.95353,1.9536,12629297.0
2008-05-16 18:59:00,1.95367,1.95431,1.95367,1.95431,10620974.0
2008-05-16 19:00:00,1.95428,1.95428,1.95398,1.95423,9164011.0
2008-05-16 19:01:00,1.95419,1.95419,1.95371,1.95371,6026912.0
2008-05-16 19:02:00,1.95385,1.95435,1.95383,1.95423,11826965.0
2008-05-16 19:03:00,1.95418,1.95423,1.95406,1.95423,4159910.0
2008-05-16 19:04:00,1.95423,1.95423,1.95264,1.95403,11082577.0
2008-05-16 19:05:00,1.95396,1.95407,1.95388,1.95388,3891642.0
2008-05-16 19:06:00,1.954,1.95401,1.95394,1.95395,7737931.0
2008-05-16 19:07:00,1.95413,1.9548,1.95413,1.9548,10706930.0
2008-05-16 19:08:00,1.95479,1.9549,1.95466,1.95466,6453016.0
2008-05-16 19:09:00,1.9545,1.9548,1.95449,1.9546,17337557.0
2008-05-16 19:10:00,1.95463,1.95463,1.95443,1.95443,4657092.0
2008-05-16 19:11:00,1.95446,1.95446,1.95418,1.95418,1395996.0
2008-05-16 19:12:00,1.95419,1.95425,1.95381,1.95381,10189235.0
2008-05-16 19:13:00,1.95386,1.95386,1.95352,1.95367,28975192.0
2008-05-16 19:14:00,1.95373,1.95451,1.95373,1.95451,9597762.0
2008-05-16 19:15:00,1.95446,1.95452,1.95421,1.95421,7008051.0
2008-05-16 19:16:00,1.95433,1.95436,1.95414,1.95416,3576915.0
2008-05-16 19:17:00,1.95394,1.95394,1.95366,1.95378,10393982.0
2008-05-16 19:18:00,1.95388,1.95388,1.95362,1.95362,8408058.0
2008-05-16 19:19:00,1.95356,1.95356,1.95325,1.95325,7426766.0
2008-05-16 19:20:00,1.95328,1.95396,1.95323,1.95396,12077395.0
2008-05-16 19:21:00,1.95386,1.95399,1.95363,1.95399,4084119.0
2008-05-16 19:22:00,1.95415,1.95447,1.95415,1.95442,7902881.0
2008-05-16 19:23:00,1.95453,1.95528,1.95449,1.95528,3653737.0
2008-05-16 19:24:00,1.95523,1.95523,1.9548,1.9548,14061896.0
2008-05-16 19:25:00,1.9547,1.95472,1.95441,1.95443,4717612.0
2008-05-16 19:26:00,1.95436,1.9544,1.95409,1.95409,14593364.0
2008-05-16 19:27:00,1.95393,1.95404,1.95367,1.95404,2893950.0
2008-05-16 19:28:00,1.95404,1.9542,1.954,1.9542,5929723.0
2008-05-16 19:29:00,1.9541,1.9541,1.95377,1.95377,11124224.0
2008-05-16 19:30:00,1.95385,1.95402,1.95376,1.95376,11406796.0
2008-05-16 19:31:00,1.95361,1.95361,1.95332,1.9534,4785702.0
2008-05-16 19:32:00,1.95345,1.95366,1.95341,1.95366,9092132.0
2008-05-16 19:33:00,1.95365,1.95404,1.95365,1.95404,7250538.0
2008-05-16 19:34:00,1.95408,1.95425,1.95385,1.95419,12427908.0
2008-05-16 19:35:00,1.95444,1.9549,1.95444,1.9549,5574604.0
2008-05-16 19:36:00,1.955,1.95516,1.95481,1.95497,7107860.0
2008-05-16 19:37:00,1.95488,1.95493,1.95487,1.95488,1814267.0
2008-05-16 19:38:00,1.95485,1.95485,1.95453,1.95453,7236025.0
2008-05-16 19:39:00,1.95446,1.95446,1.95395,1.95395,24856902.0
2008-05-16 19:40:00,1.95409,1.95432,1.95409,1.95432,2186035.0
2008-05-16 19:41:00,1.9543,1.95438,1.95419,1.95438,2952621.0
2008-05-16 19:42:00,1.95431,1.95431,1.95399,1.95407,2682434.0
2008-05-16 19:43:00,1.95407,1.95433,1.95403,1.95433,4450852.0
2008-05-16 19:44:00,1.95445,1.95447,1.95439,1.9544,16203340.0
2008-05-16 19:45:00,1.95423,1.95424,1.95399,1.95399,9277950.0
2008-05-16 19:46:00,1.95397,1.95426,1.95397,1.95426,3903604.0
2008-05-16 19:47:00,1.9542,1.95432,1.9542,1.95432,6376327.0
2008-05-16 19:48:00,1.95431,1.95447,1.95429,1.95447,7678178.0
2008-05-16 19:49:00,1.9545,1.95477,1.9545,1.95466,14013819.0
2008-05-16 19:50:00,1.95464,1.95464,1.95432,1.95432,8682449.0
2008-05-16 19:51:00,1.95423,1.95423,1.95407,1.95407,16169680.0
2008-05-16 19:52:00,1.95406,1.95406,1.95373,1.95398,3995184.0
2008-05-16 19:53:00,1.95408,1.95408,1.95397,1.95408,4933837.0
2008-05-16 19:54:00,1.9543,1.95457,1.9543,1.95457,14854608.0
2008-05-16 19:55:00,1.95436,1.95436,1.95396,1.9541,3495301.0
2008-05-16 19:56:00,1.95414,1.9543,1.95414,1.9543,9038663.0
2008-05-16 19:57:00,1.95434,1.95444,1.9542,1.9542,8675458.0
2008-05-16 19:58:00,1.95423,1.95437,1.95416,1.9543,15409479.0
2008-05-16 19:59:00,1.95437,1.9545,1.95437,1.95446,6266015.0
2008-05-16 20:00:00,1.95456,1.95508,1.95455,1.95508,4316030.0
2008-05-16 20:01:00,1.95522,1.95548,1.95522,1.95536,8910123.0
2008-05-16 20:02:00,1.95556,1.95564,1.95556,1.95561,5299997.0
2008-05-16 20:03:00,1.95591,1.95631,1.95585,1.95631,22640130.0
2008-05-16 20:04:00,1.95636,1.95648,1.95634,1.95648,2847798.0
2008-05-16 20:05:00,1.95651,1.95653,1.95627,1.95627,7340725.0
2008-05-16 20:06:00,1.95615,1.95638,1.95615,1.95627,3194643.0
2008-05-16 20:07:00,1.95629,1.95661,1.95629,1.95661,5515429.0
2008-05-16 20:08:00,1.95661,1.95707,1.95661,1.95707,2559259.0
2008-05-16 20:09:00,1.95713,1.95713,1.95655,1.95655,18968131.0
2008-05-16 20:10:00,1.95489,1.95635,1.95489,1.95605,8274403.0
2008-05-16 20:11:00,1.95597,1.95633,1.95597,1.95633,6611260.0
2008-05-16 20:12:00,1.95642,1.95659,1.95633,1.95659,8760457.0
2008-05-16 20:13:00,1.9565,1.95654,1.95647,1.9565,5409293.0
2008-05-16 20:14:00,1.95663,1.9568,1.95659,1.95659,5580566.0
2008-05-16 20:15:00,1.95663,1.95663,1.95634,1.95647,2395460.0
2008-05-16 20:16:00,1.95654,1.95657,1.95642,1.95648,4315745.0
2008-05-16 20:17:00,1.95637,1.95637,1.95615,1.95617,8860500.0
2008-05-16 20:18:00,1.95624,1.95628,1.95606,1.95606,6996983.0
2008-05-16 20:19:00,1.95589,1.95589,1.95555,1.95555,12637476.0
2008-05-16 20:20:00,1.95549,1.9557,1.95518,1.95541,2058913.0
2008-05-16 20:21:00,1.95554,1.9556,1.95551,1.95558,2336838.0
2008-05-16 20:22:00,1.95555,1.95555,1.95531,1.95539,7958621.0
2008-05-16 20:23:00,1.95533,1.95538,1.95477,1.95523,6423762.0
2008-05-16 20:24:00,1.95523,1.95523,1.95491,1.95491,9436616.0
2008-05-16 20:25:00,1.95502,1.95533,1.95502,1.95533,4275073.0
2008-05-16 20:26:00,1.95529,1.95537,1.95528,1.95528,3648960.0
2008-05-16 20:27:00,1.95533,1.95544,1.95523,1.95539,4691329.0
2008-05-16 20:28:00,1.95535,1.95576,1.95534,1.95576,3882212.0
2008-05-16 20:29:00,1.95587,1.9564,1.95559,1.9564,10498373.0
2008-05-16 20:30:00,1.9566,1.95669,1.95625,1.95645,8256475.0
2008-05-16 20:31:00,1.95644,1.95645,1.95632,1.95644,1455567.0
2008-05-16 20:32:00,1.95645,1.95647,1.95636,1.95647,3588696.0
2008-05-16 20:33:00,1.9567,1.95693,1.9567,1.95693,5115326.0
2008-05-16 20:34:00,1.95714,1.95734,1.95714,1.95726,10363430.0
2008-05-16 20:35:00,1.95726,1.95726,1.95691,1.95693,9797786.0
2008-05-16 20:36:00,1.95706,1.9572,1.95698,1.95706,4965128.0
2008-05-16 20:37:00,1.95694,1.95722,1.95694,1.95711,4910834.0
2008-05-16 20:38:00,1.957,1.957,1.9566,1.9566,9337420.0
2008-05-16 20:39:00,1.95646,1.95667,1.95643,1.95658,11511255.0
2008-05-16 20:40:00,1.95659,1.95659,1.9563,1.95642,11575272.0
2008-05-16 20:41:00,1.95643,1.95643,1.95624,1.95632,11701760.0
2008-05-16 20:42:00,1.95628,1.9564,1.95628,1.9564,4565041.0
2008-05-16 20:43:00,1.95642,1.95649,1.95632,1.95634,7702440.0
2008-05-16 20:44:00,1.95633,1.95648,1.95632,1.95648,2089335.0
2008-05-16 20:45:00,1.95645,1.95645,1.95619,1.95619,3472876.0
2008-05-16 20:46:00,1.9561,1.9561,1.95581,1.956,10742440.0
2008-05-16 20:47:00,1.95601,1.95635,1.95601,1.95635,20337877.0
2008-05-16 20:48:00,1.9564,1.95663,1.9564,1.95661,360290.0
2008-05-16 20:49:00,1.95671,1.95671,1.95622,1.95649,6736224.0
2008-05-16 20:50:00,1.9565,1.95669,1.9565,1.95663,6131526.0
2008-05-16 20:51:00,1.95665,1.95686,1.95626,1.95686,9201442.0
2008-05-16 20:52:00,1.95671,1.95715,1.95671,1.95715,3709341.0
2008-05-16 20:53:00,1.95718,1.95753,1.95718,1.95723,6977377.0
2008-05-16 20:54:00,1.95721,1.95734,1.9572,1.9572,15504306.0
2008-05-16 20:55:00,1.95708,1.95708,1.95666,1.95691,12250624.0
2008-05-16 20:56:00,1.9568,1.9568,1.95664,1.95664,7356990.0
2008-05-16 20:57:00,1.95653,1.95653,1.95612,1.95612,6423165.0
2008-05-16 20:58:00,1.95609,1.95619,1.95604,1.95611,4757195.0
2008-05-16 20:59:00,1.95618,1.9562,1.95584,1.95614,8519260.0
2008-05-16 21:00:00,1.95593,1.95593,1.95561,1.95572,6479019.0
2008-05-16 21:01:00,1.95566,1.95592,1.95436,1.9558,9531048.0
2008-05-16 21:02:00,1.95576,1.95576,1.95561,1.95561,4316485.0
2008-05-16 21:03:00,1.95556,1.9556,1.9555,1.95556,3322153.0
2008-05-16 21:04:00,1.95549,1.95549,1.95482,1.95504,3265557.0
2008-05-16 21:05:00,1.95504,1.95507,1.95493,1.95501,4531943.0
2008-05-16 21:06:00,1.9551,1.95511,1.95494,1.95511,13192546.0
2008-05-16 21:07:00,1.95513,1.95513,1.95494,1.95511,8009401.0
2008-05-16 21:08:00,1.95519,1.95519,1.95491,1.95491,3160248.0
2008-05-16 21:09:00,1.95482,1.95482,1.95451,1.95452,4991079.0
2008-05-16 21:10:00,1.9543,1.95446,1.95421,1.95446,6607606.0
2008-05-16 21:11:00,1.95458,1.95489,1.95458,1.95489,616234.0
2008-05-16 21:12:00,1.95477,1.95494,1.95458,1.95494,10639971.0
2008-05-16 21:13:00,1.9551,1.95529,1.9551,1.95519,9038872.0
2008-05-16 21:14:00,1.9553,1.95544,1.95524,1.95535,35922013.0
2008-05-16 21:15:00,1.95521,1.95538,1.9551,1.95538,11584637.0
2008-05-16 21:16:00,1.95549,1.95562,1.95549,1.95559,10353244.0
2008-05-16 21:17:00,1.95569,1.9558,1.95566,1.95579,6568931.0
2008-05-16 21:18:00,1.95569,1.95569,1.95524,1.95531,10215017.0
2008-05-16 21:19:00,1.9554,1.9554,1.95528,1.95531,4880748.0
2008-05-16 21:20:00,1.95524,1.95555,1.95524,1.95546,10329964.0
2008-05-16 21:21:00,1.95549,1.95549,1.95525,1.95526,4153445.0
2008-05-16 21:22:00,1.95526,1.95539,1.95521,1.95523,13501692.0
2008-05-16 21:23:00,1.95553,1.95601,1.95549,1.95601,7281018.0
2008-05-16 21:24:00,1.95603,1.95609,1.95592,1.95592,7090395.0
2008-05-16 21:25:00,1.95587,1.95595,1.95584,1.95593,17728156.0
2008-05-16 21:26:00,1.95593,1.95593,1.95558,1.95558,48267867.0
2008-05-16 21:27:00,1.95548,1.95562,1.95546,1.95562,17242810.0
2008-05-16 21:28:00,1.95557,1.95558,1.95534,1.95534,4000498.0
2008-05-16 21:29:00,1.95514,1.95514,1.95492,1.95493,10230420.0
2008-05-16 21:30:00,1.95476,1.95489,1.95476,1.95489,13542271.0
2008-05-16 21:31:00,1.95508,1.95545,1.95508,1.95545,1713708.0
2008-05-16 21:32:00,1.9555,1.95572,1.9555,1.95572,5167544.0
2008-05-16 21:33:00,1.95569,1.95592,1.95569,1.9559,2261821.0
2008-05-16 21:34:00,1.95598,1.95603,1.95584,1.956,8441149.0
2008-05-16 21:35:00,1.95597,1.95597,1.9558,1.9558,2610071.0
2008-05-16 21:36:00,1.95556,1.95557,1.95551,1.95551,2213334.0
2008-05-16 21:37:00,1.95546,1.95546,1.95488,1.95507,3825057.0
2008-05-16 21:38:00,1.95506,1.95526,1.95506,1.95526,4474531.0
2008-05-16 21:39:00,1.95526,1.9554,1.95484,1.95513,14981580.0
2008-05-16 21:40:00,1.95514,1.95514,1.95489,1.955,1133196.0
2008-05-16 21:41:00,1.95495,1.95495,1.95335,1.95471,10335527.0
2008-05-16 21:42:00,1.9545,1.9546,1.95435,1.95435,678708.0
2008-05-16 21:43:00,1.95426,1.95429,1.95404,1.95418,6127431.0
2008-05-16 21:44:00,1.95411,1.95416,1.95403,1.95416,1755403.0
2008-05-16 21:45:00,1.95432,1.95439,1.95423,1.95423,4467997.0
2008-05-16 21:46:00,1.95425,1.95428,1.95403,1.95403,9514593.0
2008-05-16 21:47:00,1.95407,1.95413,1.95389,1.95389,3707604.0
2008-05-16 21:48:00,1.95372,1.95372,1.95357,1.95357,10446468.0
2008-05-16 21:49:00,1.95363,1.95374,1.95363,1.95374,3753325.0
2008-05-16 21:50:00,1.9538,1.95401,1.9538,1.95401,43063290.0
2008-05-16 21:51:00,1.95399,1.95405,1.95387,1.95405,5256384.0
2008-05-16 21:52:00,1.9541,1.95418,1.95406,1.95414,6587760.0
2008-05-16 21:53:00,1.95411,1.9543,1.95408,1.9543,4131767.0
2008-05-16 21:54:00,1.95436,1.95449,1.95426,1.95447,3205882.0
2008-05-16 21:55:00,1.95444,1.95444,1.95427,1.95441,1004983.0
2008-05-16 21:56:00,1.95432,1.95432,1.95406,1.95406,5415028.0
2008-05-16 21:57:00,1.95416,1.95433,1.9541,1.95433,8668006.0
2008-05-16 21:58:00,1.95429,1.95429,1.95425,1.95425,326442.0
2008-05-16 21:59:00,1.95427,1.95433,1.95416,1.95416,8659542.0
2008-05-16 22:00:00,1.95421,1.95435,1.95421,1.95424,26028373.0
2008-05-16 22:01:00,1.95427,1.95466,1.95427,1.95449,6447566.0
2008-05-16 22:02:00,1.95463,1.95475,1.95438,1.95456,6733115.0
2008-05-16 22:03:00,1.9545,1.95467,1.95424,1.95467,6085796.0
2008-05-16 22:04:00,1.95461,1.95463,1.95428,1.95432,3495769.0
2008-05-16 22:05:00,1.95434,1.95448,1.95423,1.95448,5034988.0
2008-05-16 22:06:00,1.95463,1.95475,1.95463,1.95475,18173141.0
2008-05-16 22:07:00,1.95483,1.95517,1.95481,1.95517,6812910.0
2008-05-16 22:08:00,1.95518,1.95518,1.95494,1.95505,11792693.0
2008-05-16 22:09:00,1.95507,1.95523,1.95505,1.95523,8830653.0
2008-05-16 22:10:00,1.95535,1.95547,1.95531,1.95547,3921175.0
2008-05-16 22:11:00,1.95543,1.95543,1.95512,1.95512,6465802.0
2008-05-16 22:12:00,1.95517,1.95531,1.95516,1.95518,4676364.0
2008-05-16 22:13:00,1.95505,1.9551,1.95482,1.95482,3124026.0
2008-05-16 22:14:00,1.9546,1.9546,1.95408,1.95425,18523177.0
2008-05-16 22:15:00,1.95406,1.95411,1.95391,1.95411,8067544.0
2008-05-16 22:16:00,1.95377,1.95408,1.95377,1.95397,6224552.0
2008-05-16 22:17:00,1.95387,1.95419,1.95387,1.95394,6875523.0
2008-05-16 22:18:00,1.95409,1.95411,1.95392,1.95392,4714267.0
2008-05-16 22:19:00,1.95391,1.95404,1.95372,1.9539,4606984.0
2008-05-16 22:20:00,1.95382,1.95382,1.95358,1.95369,3238169.0
2008-05-16 22:21:00,1.95372,1.95372,1.95345,1.95348,5785839.0
2008-05-16 22:22:00,1.95342,1.95356,1.9533,1.95356,26160750.0
2008-05-16 22:23:00,1.9537,1.95382,1.95362,1.95382,5876775.0
2008-05-16 22:24:00,1.95383,1.95401,1.95375,1.95401,2688171.0
2008-05-16 22:25:00,1.95411,1.95422,1.95411,1.95422,4864374.0
2008-05-16 22:26:00,1.95397,1.9543,1.95397,1.9543,2894931.0
2008-05-16 22:27:00,1.95441,1.95516,1.95441,1.95516,9204572.0
2008-05-16 22:28:00,1.95504,1.95504,1.9547,1.95492,8190636.0
2008-05-16 22:29:00,1.95493,1.95526,1.95493,1.95526,5634799.0
2008-05-16 22:30:00,1.95528,1.95568,1.95528,1.95568,3906923.0
2008-05-16 22:31:00,1.95579,1.95598,1.95563,1.95598,8064870.0
2008-05-16 22:32:00,1.95607,1.95631,1.95602,1.95631,2220938.0
2008-05-16 22:33:00,1.95633,1.95639,1.95624,1.95635,7718496.0
2008-05-16 22:34:00,1.9563,1.95631,1.9562,1.95626,4240602.0
2008-05-16 22:35:00,1.95642,1.95642,1.95626,1.9563,1943628.0
2008-05-16 22:36:00,1.95638,1.95638,1.95617,1.95631,5091966.0
2008-05-16 22:37:00,1.95636,1.95657,1.95636,1.95657,3281263.0
2008-05-16 22:38:00,1.95666,1.95711,1.95666,1.95711,13591492.0
2008-05-16 22:39:00,1.95702,1.9574,1.95702,1.95731,4256583.0
2008-05-16 22:40:00,1.95729,1.95729,1.95702,1.95715,8147310.0
2008-05-16 22:41:00,1.95731,1.95731,1.95712,1.95722,5091867.0
2008-05-16 22:42:00,1.95708,1.95724,1.95706,1.95724,14336499.0
2008-05-16 22:43:00,1.95722,1.95761,1.95706,1.95761,10213907.0
2008-05-16 22:44:00,1.95714,1.95778,1.95714,1.95776,6672035.0
2008-05-16 22:45:00,1.95766,1.95766,1.95704,1.95704,13976875.0
2008-05-16 22:46:00,1.95695,1.95707,1.95676,1.95707,2683446.0
2008-05-16 22:47:00,1.95695,1.95708,1.95692,1.957,9393269.0
2008-05-16 22:48:00,1.95688,1.95718,1.9568,1.95718,2763773.0
2008-05-16 22:49:00,1.95731,1.95758,1.95729,1.95758,1897066.0
2008-05-16 22:50:00,1.95755,1.95755,1.95729,1.95729,8058732.0
2008-05-16 22:51:00,1.95727,1.95727,1.957,1.957,7167892.0
2008-05-16 22:52:00,1.95682,1.9569,1.95677,1.95677,9533349.0
2008-05-16 22:53:00,1.95678,1.95678,1.95651,1.95651,3141010.0
2008-05-16 22:54:00,1.95622,1.95625,1.95582,1.95582,5367358.0
2008-05-16 22:55:00,1.95565,1.95582,1.95544,1.95582,17791599.0
2008-05-16 22:56:00,1.956,1.9564,1.956,1.95625,7455154.0
2008-05-16 22:57:00,1.9561,1.9561,1.95548,1.95548,17307044.0
2008-05-16 22:58:00,1.95559,1.95559,1.95527,1.95527,3554897.0
2008-05-16 22:59:00,1.95529,1.95529,1.95475,1.95475,11375540.0
2008-05-18 23:00:00,1.9559,1.9559,1.95564,1.95577,7801691.0
2008-05-18 23:01:00,1.95592,1.9564,1.95592,1.9564,6218341.0
2008-05-18 23:02:00,1.95646,1.95649,1.95618,1.95618,11067853.0
2008-05-18 23:03:00,1.95573,1.95613,1.95573,1.95613,5713021.0
2008-05-18 23:04:00,1.95608,1.95609,1.95584,1.95584,9899717.0
2008-05-18 23:05:00,1.95579,1.95631,1.95555,1.95631,6948614.0
2008-05-18 23:06:00,1.9564,1.9564,1.95616,1.95631,4505208.0
2008-05-18 23:07:00,1.95628,1.95628,1.95443,1.95443,1978737.0
2008-05-18 23:08:00,1.95603,1.95626,1.95603,1.95619,5199736.0
2008-05-18 23:09:00,1.95609,1.95625,1.95599,1.95625,6050323.0
2008-05-18 23:10:00,1.95629,1.95629,1.95589,1.95589,2928151.0
2008-05-18 23:11:00,1.95575,1.95575,1.95546,1.95546,5517646.0
2008-05-18 23:12:00,1.95552,1.95562,1.95547,1.95555,4365585.0
2008-05-18 23:13:00,1.9556,1.95621,1.9556,1.95607,2568914.0
2008-05-18 23:14:00,1.9561,1.95634,1.95588,1.95634,6647758.0
2008-05-18 23:16:00,1.9565,1.95664,1.95647,1.95664,2895306.0
2008-05-18 23:18:00,1.9566,1.95669,1.9566,1.9566,3524815.0
2008-05-18 23:19:00,1.95659,1.95659,1.95631,1.95631,2114209.0
2008-05-18 23:21:00,1.95629,1.95629,1.956,1.95614,5661219.0
2008-05-18 23:22:00,1.95609,1.95609,1.95525,1.95532,15497226.0
2008-05-18 23:23:00,1.9553,1.9553,1.95517,1.95517,3393557.0
2008-05-18 23:24:00,1.95507,1.9556,1.95507,1.95546,2812004.0
2008-05-18 23:26:00,1.95548,1.95548,1.95516,1.95516,3890780.0
2008-05-18 23:27:00,1.95526,1.95541,1.95526,1.95541,3390419.0
2008-05-18 23:28:00,1.95535,1.9562,1.95535,1.95601,13126913.0
2008-05-18 23:29:00,1.9559,1.95597,1.95578,1.95591,3629688.0
2008-05-18 23:30:00,1.95576,1.95576,1.95507,1.95507,6729782.0
2008-05-18 23:31:00,1.95493,1.95493,1.95481,1.95481,15290938.0
2008-05-18 23:32:00,1.95485,1.95493,1.95466,1.95493,4287511.0
2008-05-18 23:33:00,1.95501,1.95552,1.95501,1.95529,11116761.0
2008-05-18 23:34:00,1.95536,1.95536,1.95529,1.9553,2499352.0
2008-05-18 23:35:00,1.95527,1.95541,1.95527,1.95541,7049620.0
2008-05-18 23:36:00,1.95543,1.95543,1.95514,1.95514,3945879.0
2008-05-18 23:37:00,1.95498,1.95506,1.95494,1.95506,10814684.0
2008-05-18 23:38:00,1.95502,1.95508,1.9549,1.95497,11103643.0
2008-05-18 23:39:00,1.95503,1.95512,1.95493,1.95512,2416045.0
2008-05-18 23:40:00,1.95515,1.95583,1.95515,1.95583,13628966.0
2008-05-18 23:41:00,1.95587,1.95613,1.95586,1.95613,5982051.0
2008-05-18 23:42:00,1.95603,1.95603,1.95567,1.95594,6364315.0
2008-05-18 23:43:00,1.95613,1.95615,1.95599,1.95599,2952557.0
2008-05-18 23:44:00,1.95608,1.95608,1.95576,1.95576,3768230.0
2008-05-18 23:46:00,1.95578,1.95578,1.95557,1.95562,5278857.0
2008-05-18 23:48:00,1.95572,1.95572,1.95544,1.95544,12246095.0
2008-05-18 23:49:00,1.95531,1.95531,1.95517,1.95517,546940.0
2008-05-18 23:50:00,1.95519,1.95531,1.9551,1.9551,5454274.0
2008-05-18 23:51:00,1.95515,1.95518,1.95515,1.95518,1456658.0
2008-05-18 23:52:00,1.95515,1.95525,1.95511,1.95525,15596222.0
2008-05-18 23:53:00,1.95507,1.95547,1.95507,1.95533,3025522.0
2008-05-18 23:54:00,1.95558,1.95558,1.95531,1.95548,4209834.0
2008-05-18 23:55:00,1.95555,1.95566,1.95545,1.95545,3820763.0
2008-05-18 23:56:00,1.95561,1.9557,1.95555,1.9556,8498053.0
2008-05-18 23:57:00,1.95557,1.95563,1.95545,1.95552,5361272.0
2008-05-18 23:58:00,1.95573,1.9559,1.95573,1.95576,7639000.0
2008-05-19 00:00:00,1.95568,1.95568,1.95551,1.95551,2203074.0
2008-05-19 00:01:00,1.95544,1.95561,1.95541,1.95544,6007833.0
2008-05-19 00:02:00,1.95541,1.95561,1.95531,1.95531,5247188.0
2008-05-19 00:04:00,1.9554,1.95547,1.95515,1.95515,5179142.0
2008-05-19 00:05:00,1.95521,1.95573,1.95521,1.95573,7214776.0
2008-05-19 00:06:00,1.95564,1.95564,1.95529,1.95563,12105403.0
2008-05-19 00:07:00,1.95556,1.95586,1.95556,1.95586,1787895.0
2008-05-19 00:08:00,1.95602,1.9563,1.9559,1.9563,16957301.0
2008-05-19 00:09:00,1.95621,1.95639,1.9562,1.95624,2941851.0
2008-05-19 00:10:00,1.95642,1.95652,1.95637,1.95642,14906487.0
2008-05-19 00:12:00,1.95638,1.95641,1.95626,1.95629,6511660.0
2008-05-19 00:13:00,1.95622,1.95622,1.95589,1.95589,3403935.0
2008-05-19 00:14:00,1.95586,1.95586,1.95509,1.95509,22669932.0
2008-05-19 00:15:00,1.95501,1.95507,1.95495,1.95495,10820531.0
2008-05-19 00:17:00,1.95503,1.95533,1.95503,1.95533,5534349.0
2008-05-19 00:18:00,1.95512,1.95568,1.95512,1.95559,7585289.0
2008-05-19 00:19:00,1.95551,1.95563,1.95538,1.95563,6089032.0
2008-05-19 00:20:00,1.95574,1.95584,1.95565,1.95574,2660439.0
2008-05-19 00:21:00,1.95557,1.95584,1.95557,1.95584,8272052.0
2008-05-19 00:22:00,1.95597,1.95601,1.95574,1.95601,3228782.0
2008-05-19 00:23:00,1.95595,1.95595,1.95582,1.95582,4486415.0
2008-05-19 00:24:00,1.95571,1.95571,1.95539,1.95539,8868470.0
2008-05-19 00:26:00,1.95544,1.95544,1.95495,1.95517,18526633.0
2008-05-19 00:27:00,1.955,1.955,1.95428,1.95428,22875135.0
2008-05-19 00:28:00,1.95412,1.95455,1.95412,1.95433,11011823.0
2008-05-19 00:29:00,1.95447,1.9547,1.95411,1.95461,3859961.0
2008-05-19 00:30:00,1.95475,1.95486,1.95473,1.95473,7572570.0
2008-05-19 00:31:00,1.95468,1.95468,1.95444,1.95445,32807639.0
2008-05-19 00:32:00,1.95438,1.95452,1.95438,1.95446,5168106.0
2008-05-19 00:33:00,1.95438,1.95441,1.95435,1.95441,5242269.0
2008-05-19 00:34:00,1.95438,1.95438,1.95412,1.9543,2933604.0
2008-05-19 00:35:00,1.95436,1.95448,1.95436,1.95444,3260107.0
2008-05-19 00:36:00,1.95448,1.95473,1.95411,1.95473,9419563.0
2008-05-19 00:37:00,1.95487,1.9549,1.95462,1.95473,9119401.0
2008-05-19 00:38:00,1.95477,1.95491,1.95474,1.95474,7621065.0
2008-05-19 00:39:00,1.95462,1.95486,1.95462,1.95486,2326141.0
2008-05-19 00:40:00,1.9547,1.9547,1.95422,1.95422,12481381.0
2008-05-19 00:41:00,1.95422,1.9546,1.95422,1.95455,14384431.0
2008-05-19 00:42:00,1.95472,1.95486,1.95472,1.95486,1775099.0
2008-05-19 00:43:00,1.95499,1.95517,1.95499,1.95517,3373576.0
2008-05-19 00:44:00,1.95513,1.95513,1.95485,1.95485,2612625.0
2008-05-19 00:45:00,1.95476,1.95485,1.95472,1.95485,1682309.0
2008-05-19 00:46:00,1.95494,1.95512,1.95494,1.95501,7190959.0
2008-05-19 00:47:00,1.95477,1.95479,1.95466,1.95476,1999235.0
2008-05-19 00:48:00,1.95481,1.95486,1.95477,1.95484,10049896.0
2008-05-19 00:49:00,1.95494,1.95505,1.95484,1.95505,5763923.0
2008-05-19 00:50:00,1.95511,1.95531,1.95511,1.95511,4716440.0
2008-05-19 00:51:00,1.955,1.955,1.95471,1.95471,4478036.0
2008-05-19 00:52:00,1.95469,1.95494,1.95469,1.95494,5513146.0
2008-05-19 00:53:00,1.95494,1.95494,1.95474,1.95474,23198197.0
2008-05-19 00:54:00,1.95472,1.95479,1.95459,1.95479,1205300.0
2008-05-19 00:55:00,1.95479,1.95479,1.95466,1.95466,13470638.0
2008-05-19 00:56:00,1.95464,1.95464,1.95436,1.95442,5617101.0
2008-05-19 00:57:00,1.95434,1.95466,1.95432,1.95466,3515654.0
2008-05-19 00:58:00,1.95475,1.95489,1.95472,1.95472,21797630.0
2008-05-19 00:59:00,1.95462,1.95462,1.95443,1.95452,13068679.0
2008-05-19 01:00:00,1.95446,1.95455,1.95427,1.95455,8332657.0
2008-05-19 01:01:00,1.9545,1.95486,1.9545,1.95486,2732960.0
2008-05-19 01:02:00,1.95488,1.95526,1.95483,1.95526,7811142.0
2008-05-19 01:03:00,1.95506,1.95525,1.95506,1.95525,2698056.0
2008-05-19 01:04:00,1.9554,1.95569,1.9554,1.95562,12430543.0
2008-05-19 01:05:00,1.95576,1.95615,1.95576,1.9561,11607094.0
2008-05-19 01:06:00,1.95622,1.95639,1.95609,1.95609,8838533.0
2008-05-19 01:07:00,1.95605,1.95626,1.95598,1.95626,2585128.0
2008-05-19 01:08:00,1.95618,1.95621,1.95595,1.95595,33607031.0
2008-05-19 01:09:00,1.95588,1.95588,1.95564,1.95565,20038457.0
2008-05-19 01:10:00,1.95571,1.95571,1.95541,1.95554,13043520.0
2008-05-19 01:11:00,1.95549,1.95549,1.95546,1.95546,1135224.0
2008-05-19 01:12:00,1.95527,1.95527,1.95512,1.95512,204240.0
2008-05-19 01:13:00,1.95499,1.95499,1.95462,1.95462,1812644.0
2008-05-19 01:14:00,1.95436,1.95506,1.95436,1.95506,6867887.0
2008-05-19 01:15:00,1.95504,1.95514,1.95504,1.95514,4560774.0
2008-05-19 01:16:00,1.9553,1.95533,1.95506,1.95507,14896589.0
2008-05-19 01:17:00,1.955,1.95533,1.95494,1.95533,7488995.0
2008-05-19 01:18:00,1.95549,1.95558,1.95532,1.95532,9780773.0
2008-05-19 01:19:00,1.95543,1.95572,1.95543,1.95552,4503427.0
2008-05-19 01:20:00,1.95536,1.95545,1.95526,1.95545,7879576.0
2008-05-19 01:21:00,1.95547,1.95548,1.95537,1.95548,3952502.0
2008-05-19 01:22:00,1.95544,1.95544,1.95523,1.95544,8048793.0
2008-05-19 01:23:00,1.95528,1.95547,1.95528,1.95547,6044198.0
2008-05-19 01:24:00,1.95559,1.95562,1.95549,1.95549,8435825.0
2008-05-19 01:25:00,1.95543,1.95544,1.95529,1.95543,5837269.0
2008-05-19 01:26:00,1.95545,1.9555,1.95533,1.95533,4403120.0
2008-05-19 01:27:00,1.95539,1.95546,1.9553,1.95531,10051090.0
2008-05-19 01:28:00,1.95533,1.95551,1.95526,1.95551,8282917.0
2008-05-19 01:29:00,1.95552,1.95572,1.95532,1.95532,17082694.0
2008-05-19 01:30:00,1.95566,1.95566,1.95508,1.95542,9748080.0
2008-05-19 01:31:00,1.95539,1.95539,1.95508,1.95512,6328667.0
2008-05-19 01:32:00,1.95526,1.95529,1.95504,1.95511,7036917.0
2008-05-19 01:33:00,1.95507,1.95541,1.95507,1.95541,2889404.0
2008-05-19 01:34:00,1.95559,1.95559,1.9554,1.95545,6063064.0
2008-05-19 01:36:00,1.95548,1.9555,1.95538,1.95538,5858651.0
2008-05-19 01:37:00,1.95535,1.95557,1.95531,1.95531,7181703.0
2008-05-19 01:38:00,1.95547,1.95565,1.95547,1.95563,9239212.0
2008-05-19 01:39:00,1.95572,1.95591,1.95565,1.95591,3661415.0
2008-05-19 01:40:00,1.95586,1.95586,1.95561,1.95585,2584250.0
2008-05-19 01:41:00,1.95583,1.95593,1.95581,1.95583,3498912.0
2008-05-19 01:42:00,1.95575,1.95575,1.95516,1.95546,1483728.0
2008-05-19 01:43:00,1.95542,1.95594,1.95542,1.95589,1322304.0
2008-05-19 01:44:00,1.95575,1.95575,1.95533,1.95542,4825143.0
2008-05-19 01:45:00,1.95546,1.95568,1.95546,1.95567,18824693.0
2008-05-19 01:46:00,1.95578,1.95578,1.95539,1.9554,5244486.0
2008-05-19 01:48:00,1.95563,1.95568,1.95557,1.95568,3742735.0
2008-05-19 01:49:00,1.95577,1.95578,1.95571,1.95574,12906817.0
2008-05-19 01:50:00,1.95582,1.95594,1.95582,1.95593,608368.0
2008-05-19 01:51:00,1.95565,1.95582,1.95549,1.95549,3853189.0
2008-05-19 01:52:00,1.95543,1.95557,1.95543,1.95552,1673186.0
2008-05-19 01:53:00,1.95556,1.95556,1.95535,1.95553,8588273.0
2008-05-19 01:54:00,1.9541,1.9554,1.9541,1.9552,2520966.0
2008-05-19 01:55:00,1.95534,1.95579,1.95534,1.95579,7552233.0
2008-05-19 01:56:00,1.95578,1.95578,1.9557,1.95575,7215054.0
2008-05-19 01:57:00,1.95559,1.95564,1.95529,1.95529,8279989.0
2008-05-19 01:58:00,1.95537,1.95572,1.95537,1.95562,11091257.0
2008-05-19 01:59:00,1.95566,1.95588,1.95566,1.95588,1992502.0
2008-05-19 02:00:00,1.9561,1.95618,1.9561,1.95618,1954582.0
2008-05-19 02:01:00,1.95615,1.95625,1.95615,1.95625,11189728.0
2008-05-19 02:02:00,1.95632,1.95643,1.95632,1.95639,7547162.0
2008-05-19 02:03:00,1.95641,1.95641,1.95621,1.95625,7266650.0
2008-05-19 02:04:00,1.95629,1.95636,1.95619,1.95635,7179611.0
2008-05-19 02:05:00,1.95646,1.95713,1.95564,1.95564,2376924.0
2008-05-19 02:06:00,1.95689,1.95689,1.95665,1.95676,8506611.0
2008-05-19 02:07:00,1.95668,1.95677,1.95664,1.95674,1559645.0
2008-05-19 02:08:00,1.95676,1.95676,1.95618,1.95618,4135654.0
2008-05-19 02:09:00,1.95637,1.95651,1.95632,1.95638,619897.0
2008-05-19 02:10:00,1.95634,1.95645,1.95634,1.95637,12394907.0
2008-05-19 02:11:00,1.95631,1.95637,1.9562,1.95637,4150294.0
2008-05-19 02:12:00,1.95635,1.95639,1.95629,1.95633,3824881.0
2008-05-19 02:13:00,1.95614,1.95631,1.95603,1.95631,4902764.0
2008-05-19 02:14:00,1.95639,1.9566,1.95639,1.95643,20515139.0
2008-05-19 02:15:00,1.9564,1.95652,1.95629,1.95648,4664678.0
2008-05-19 02:16:00,1.95648,1.95648,1.95624,1.9563,1418325.0
2008-05-19 02:17:00,1.95627,1.9564,1.95571,1.9564,1451789.0
2008-05-19 02:18:00,1.95652,1.95652,1.95632,1.95632,2184449.0
2008-05-19 02:19:00,1.95632,1.95632,1.95616,1.95624,2401050.0
2008-05-19 02:20:00,1.95637,1.95638,1.95626,1.95635,4036842.0
2008-05-19 02:21:00,1.95623,1.95634,1.95619,1.95619,8570697.0
2008-05-19 02:22:00,1.95614,1.95645,1.95614,1.95616,7152378.0
2008-05-19 02:23:00,1.95605,1.95627,1.95601,1.95601,6234598.0
2008-05-19 02:24:00,1.95592,1.95602,1.95585,1.95585,2729896.0
2008-05-19 02:25:00,1.95594,1.95622,1.95592,1.95592,5778199.0
2008-05-19 02:26:00,1.95596,1.95624,1.95596,1.95611,3208667.0
2008-05-19 02:27:00,1.95595,1.95595,1.95581,1.95595,6600616.0
2008-05-19 02:28:00,1.95608,1.95634,1.95608,1.95634,6785318.0
2008-05-19 02:29:00,1.95642,1.95652,1.95609,1.9565,9479803.0
2008-05-19 02:30:00,1.9561,1.95652,1.9561,1.95627,15287293.0
2008-05-19 02:31:00,1.95622,1.95634,1.95596,1.956,8219625.0
2008-05-19 02:32:00,1.95614,1.9565,1.95614,1.95644,10026025.0
2008-05-19 02:33:00,1.95629,1.95653,1.95629,1.95648,4199846.0
2008-05-19 02:34:00,1.95654,1.95654,1.95608,1.9563,5369577.0
2008-05-19 02:35:00,1.95621,1.95621,1.95613,1.95616,7676608.0
2008-05-19 02:36:00,1.95624,1.95644,1.95596,1.95596,6089873.0
2008-05-19 02:37:00,1.95591,1.95591,1.95561,1.95566,7648762.0
2008-05-19 02:38:00,1.95584,1.95662,1.95584,1.95662,3680512.0
2008-05-19 02:39:00,1.95644,1.95644,1.9561,1.95618,7682144.0
2008-05-19 02:40:00,1.95621,1.95632,1.95617,1.95632,4408210.0
2008-05-19 02:41:00,1.95631,1.95632,1.95604,1.95619,9066344.0
2008-05-19 02:42:00,1.95626,1.95653,1.95626,1.95653,2754315.0
2008-05-19 02:44:00,1.95663,1.95663,1.95659,1.95659,5908533.0
2008-05-19 02:46:00,1.95649,1.95656,1.95642,1.95655,1894090.0
2008-05-19 02:48:00,1.9566,1.95689,1.95652,1.95689,2908419.0
2008-05-19 02:49:00,1.95689,1.95689,1.9566,1.95665,13308357.0
2008-05-19 02:50:00,1.95654,1.95654,1.95648,1.95649,18489072.0
2008-05-19 02:51:00,1.95641,1.95641,1.95588,1.95596,31068717.0
2008-05-19 02:52:00,1.95607,1.95607,1.95594,1.956,2628767.0
2008-05-19 02:53:00,1.95597,1.95606,1.95578,1.9559,9088464.0
2008-05-19 02:54:00,1.95591,1.95608,1.95591,1.95605,11095587.0
2008-05-19 02:55:00,1.95608,1.95608,1.95587,1.95606,11948997.0
2008-05-19 02:56:00,1.95601,1.95601,1.9558,1.9558,2856597.0
2008-05-19 02:57:00,1.95586,1.95605,1.95572,1.95605,7818179.0
2008-05-19 02:58:00,1.9562,1.95623,1.95595,1.95595,2766994.0
2008-05-19 02:59:00,1.95597,1.95605,1.95578,1.95593,7609037.0
2008-05-19 03:00:00,1.95594,1.95597,1.95583,1.95588,12941850.0
2008-05-19 03:01:00,1.95589,1.95606,1.95586,1.95601,20771518.0
2008-05-19 03:02:00,1.95591,1.95591,1.95557,1.95557,3331426.0
2008-05-19 03:03:00,1.95563,1.95585,1.95551,1.95585,5175143.0
2008-05-19 03:04:00,1.95579,1.95584,1.95566,1.95566,14506394.0
2008-05-19 03:05:00,1.95562,1.95574,1.95542,1.95574,1296160.0
2008-05-19 03:06:00,1.95574,1.95579,1.95571,1.95571,25289650.0
2008-05-19 03:07:00,1.95569,1.95582,1.95565,1.95565,5974369.0
2008-05-19 03:08:00,1.95567,1.95567,1.95557,1.95559,4486109.0
2008-05-19 03:09:00,1.95552,1.95552,1.95526,1.95526,5232928.0
2008-05-19 03:10:00,1.95538,1.9555,1.95528,1.9555,5673712.0
2008-05-19 03:11:00,1.95545,1.95556,1.95532,1.95556,10346852.0
2008-05-19 03:12:00,1.95545,1.95545,1.95515,1.95523,2078422.0
2008-05-19 03:13:00,1.95532,1.95532,1.95509,1.95509,7581400.0
2008-05-19 03:14:00,1.95512,1.95519,1.95509,1.95509,1678114.0
2008-05-19 03:15:00,1.95509,1.95509,1.95495,1.95495,2813812.0
2008-05-19 03:16:00,1.95493,1.95515,1.95493,1.95515,3202863.0
2008-05-19 03:17:00,1.95536,1.95551,1.95531,1.95531,7355115.0
2008-05-19 03:18:00,1.95523,1.9553,1.95491,1.95491,15791449.0
2008-05-19 03:19:00,1.95489,1.95496,1.95471,1.95473,12333379.0
2008-05-19 03:20:00,1.95468,1.95468,1.95426,1.95426,2248349.0
2008-05-19 03:21:00,1.95433,1.95443,1.95433,1.95435,8163093.0
2008-05-19 03:22:00,1.95439,1.95439,1.95415,1.95433,9635881.0
2008-05-19 03:23:00,1.95431,1.95437,1.95384,1.95432,10185513.0
2008-05-19 03:24:00,1.95425,1.95425,1.95398,1.95398,3318175.0
2008-05-19 03:25:00,1.95401,1.95427,1.95401,1.95427,2852313.0
2008-05-19 03:26:00,1.95434,1.95437,1.95431,1.95431,5650214.0
2008-05-19 03:27:00,1.95429,1.95429,1.95402,1.95402,5004459.0
2008-05-19 03:28:00,1.95411,1.95441,1.95411,1.95441,30687155.0
2008-05-19 03:29:00,1.95436,1.95445,1.95431,1.95445,7385712.0
2008-05-19 03:30:00,1.95439,1.95441,1.95386,1.95439,4187416.0
2008-05-19 03:31:00,1.95449,1.95485,1.95449,1.95476,11459904.0
2008-05-19 03:32:00,1.95494,1.95494,1.95425,1.95478,21102523.0
2008-05-19 03:33:00,1.95481,1.95481,1.95436,1.9547,18233080.0
2008-05-19 03:34:00,1.95476,1.95489,1.95476,1.95489,1053117.0
2008-05-19 03:35:00,1.95478,1.9551,1.95478,1.9551,9791840.0
2008-05-19 03:36:00,1.95506,1.95517,1.95505,1.95517,3100578.0
2008-05-19 03:37:00,1.95535,1.95554,1.95531,1.95531,3517575.0
2008-05-19 03:38:00,1.95521,1.95521,1.95512,1.95512,8342967.0
2008-05-19 03:39:00,1.95514,1.95521,1.95514,1.9552,2530858.0
2008-05-19 03:40:00,1.95521,1.95535,1.95513,1.95513,6002595.0
2008-05-19 03:41:00,1.95515,1.95524,1.95483,1.95483,7245476.0
2008-05-19 03:42:00,1.95515,1.95521,1.95501,1.95501,5512298.0
2008-05-19 03:43:00,1.95496,1.95515,1.95494,1.9551,3594450.0
2008-05-19 03:44:00,1.95528,1.95546,1.95528,1.95541,11629977.0
2008-05-19 03:45:00,1.95538,1.95561,1.95537,1.95561,23163311.0
2008-05-19 03:46:00,1.95558,1.95561,1.95551,1.95557,3350328.0
2008-05-19 03:47:00,1.95561,1.9559,1.9556,1.9559,6604788.0
2008-05-19 03:48:00,1.95599,1.95607,1.95591,1.95607,6497365.0
2008-05-19 03:49:00,1.95606,1.95606,1.95595,1.95595,14554273.0
2008-05-19 03:50:00,1.95584,1.95599,1.95584,1.95584,2770889.0
2008-05-19 03:51:00,1.95595,1.95595,1.95577,1.95592,17294546.0
2008-05-19 03:52:00,1.95584,1.95584,1.95538,1.95538,1790043.0
2008-05-19 03:53:00,1.95535,1.95535,1.95487,1.95523,11682499.0
2008-05-19 03:54:00,1.95529,1.9554,1.95523,1.95535,7991554.0
2008-05-19 03:55:00,1.95542,1.95586,1.95542,1.95586,5200987.0
2008-05-19 03:56:00,1.95599,1.95613,1.95594,1.95613,8029658.0
2008-05-19 03:57:00,1.95619,1.95628,1.95613,1.95626,4927861.0
2008-05-19 03:58:00,1.95626,1.95626,1.95584,1.95584,5725017.0
2008-05-19 03:59:00,1.95579,1.95587,1.95575,1.95575,2270744.0
2008-05-19 04:00:00,1.95573,1.95578,1.95573,1.95578,1163152.0
2008-05-19 04:01:00,1.95575,1.95584,1.95567,1.95584,7193031.0
2008-05-19 04:02:00,1.95578,1.95582,1.95576,1.95582,1526704.0
2008-05-19 04:03:00,1.95574,1.95584,1.95565,1.95584,8316747.0
2008-05-19 04:04:00,1.95584,1.95595,1.95572,1.95572,3641248.0
2008-05-19 04:05:00,1.95573,1.95581,1.95569,1.95575,3848464.0
2008-05-19 04:06:00,1.9557,1.95587,1.95549,1.95549,3041609.0
2008-05-19 04:07:00,1.95565,1.95585,1.95565,1.95585,14357197.0
2008-05-19 04:08:00,1.95591,1.95591,1.95591,1.95591,1454767.0
2008-05-19 04:09:00,1.95579,1.95594,1.95572,1.95587,5631670.0
2008-05-19 04:10:00,1.95595,1.95607,1.95595,1.95607,602423.0
2008-05-19 04:11:00,1.95604,1.95628,1.95591,1.95628,13284979.0
2008-05-19 04:12:00,1.95629,1.95632,1.95602,1.95605,19796672.0
2008-05-19 04:13:00,1.95604,1.95614,1.95604,1.95611,4815159.0
2008-05-19 04:14:00,1.95607,1.95609,1.9559,1.95609,2131626.0
2008-05-19 04:15:00,1.95611,1.95629,1.95611,1.95629,4150949.0
2008-05-19 04:16:00,1.95623,1.95628,1.95618,1.95618,3023008.0
2008-05-19 04:17:00,1.95621,1.95632,1.95599,1.9563,6338327.0
2008-05-19 04:18:00,1.95639,1.95657,1.95633,1.95657,5541724.0
2008-05-19 04:19:00,1.9566,1.95664,1.95622,1.95627,12403499.0
2008-05-19 04:20:00,1.95643,1.95661,1.95643,1.95652,2642510.0
2008-05-19 04:21:00,1.95646,1.95663,1.9564,1.95663,10697153.0
2008-05-19 04:22:00,1.95672,1.95672,1.95662,1.95672,9915360.0
2008-05-19 04:23:00,1.95667,1.95667,1.95648,1.95662,3682231.0
2008-05-19 04:24:00,1.95664,1.95692,1.95664,1.95692,6635561.0
2008-05-19 04:25:00,1.95708,1.95715,1.95687,1.95687,8123140.0
2008-05-19 04:26:00,1.95674,1.95691,1.95647,1.95649,11485443.0
2008-05-19 04:27:00,1.95646,1.95646,1.95616,1.95638,4056302.0
2008-05-19 04:28:00,1.95629,1.95629,1.95619,1.95619,14409101.0
2008-05-19 04:29:00,1.95617,1.95617,1.9559,1.9559,6540755.0
2008-05-19 04:30:00,1.95595,1.95599,1.95592,1.95596,3616307.0
2008-05-19 04:31:00,1.95604,1.9565,1.95597,1.95618,13298463.0
2008-05-19 04:32:00,1.95629,1.95629,1.95596,1.95618,3325244.0
2008-05-19 04:33:00,1.95623,1.95652,1.95623,1.95652,3963309.0
2008-05-19 04:34:00,1.95671,1.95681,1.95639,1.95639,2267661.0
2008-05-19 04:35:00,1.95624,1.95628,1.95594,1.95611,2926427.0
2008-05-19 04:36:00,1.95633,1.95648,1.95633,1.95647,3155329.0
2008-05-19 04:37:00,1.95647,1.95654,1.95633,1.95654,14399951.0
2008-05-19 04:38:00,1.95667,1.9568,1.95661,1.95665,6252727.0
2008-05-19 04:39:00,1.95637,1.95644,1.95624,1.95639,7442731.0
2008-05-19 04:40:00,1.95636,1.95636,1.95617,1.95627,1973632.0
2008-05-19 04:41:00,1.95633,1.95648,1.95633,1.95639,3301315.0
2008-05-19 04:42:00,1.95637,1.9564,1.95625,1.95625,3892794.0
2008-05-19 04:43:00,1.95623,1.95623,1.95603,1.9562,3037459.0
2008-05-19 04:44:00,1.95622,1.95652,1.95622,1.95652,7704287.0
2008-05-19 04:45:00,1.95683,1.95708,1.95683,1.95708,6445997.0
2008-05-19 04:46:00,1.957,1.957,1.95669,1.95669,2625626.0
2008-05-19 04:47:00,1.95651,1.95651,1.95632,1.95642,4081892.0
2008-05-19 04:48:00,1.95649,1.95671,1.95644,1.95644,5961799.0
2008-05-19 04:49:00,1.95653,1.95672,1.95653,1.95672,3239822.0
2008-05-19 04:50:00,1.95665,1.95665,1.95633,1.95633,6370773.0
2008-05-19 04:51:00,1.95635,1.95646,1.95626,1.95646,5746199.0
2008-05-19 04:52:00,1.95506,1.95658,1.95506,1.95648,1951802.0
2008-05-19 04:53:00,1.95644,1.95658,1.95636,1.95636,4304613.0
2008-05-19 04:54:00,1.95624,1.95624,1.95565,1.95597,7490150.0
2008-05-19 04:55:00,1.95586,1.95586,1.95567,1.95573,9982574.0
2008-05-19 04:56:00,1.95571,1.95597,1.95544,1.95544,5570962.0
2008-05-19 04:57:00,1.95577,1.95577,1.95571,1.95571,867327.0
2008-05-19 04:58:00,1.95573,1.95573,1.95554,1.95565,6642815.0
2008-05-19 04:59:00,1.95562,1.95565,1.95551,1.95551,7618838.0
2008-05-19 05:00:00,1.95544,1.95544,1.95513,1.95531,12506091.0
2008-05-19 05:02:00,1.95525,1.95559,1.95525,1.95532,17105203.0
2008-05-19 05:03:00,1.95515,1.95515,1.95479,1.95501,7384266.0
2008-05-19 05:04:00,1.95508,1.95516,1.95497,1.955,17023825.0
2008-05-19 05:05:00,1.9549,1.9549,1.95465,1.95465,5134753.0
2008-05-19 05:06:00,1.95474,1.95493,1.95474,1.95493,3077007.0
2008-05-19 05:08:00,1.95493,1.95493,1.95472,1.95472,7857807.0
2008-05-19 05:09:00,1.95474,1.95489,1.95474,1.95489,8273853.0
2008-05-19 05:10:00,1.95493,1.95493,1.95467,1.95485,2085604.0
2008-05-19 05:11:00,1.95481,1.95489,1.95466,1.95466,2667477.0
2008-05-19 05:12:00,1.95474,1.95474,1.95444,1.95448,9368909.0
2008-05-19 05:13:00,1.95462,1.95481,1.95459,1.95481,2812541.0
2008-05-19 05:14:00,1.95485,1.95485,1.95461,1.95469,15344028.0
2008-05-19 05:15:00,1.95474,1.95488,1.95436,1.95436,7114561.0
2008-05-19 05:16:00,1.95491,1.95493,1.95452,1.95462,10420228.0
2008-05-19 05:17:00,1.95471,1.95473,1.95456,1.95456,14606724.0
2008-05-19 05:18:00,1.95465,1.95465,1.95446,1.95463,4859578.0
2008-05-19 05:19:00,1.95454,1.9547,1.95454,1.95465,7837721.0
2008-05-19 05:20:00,1.95469,1.95483,1.95438,1.95438,4619191.0
2008-05-19 05:21:00,1.95466,1.95477,1.95465,1.95477,13166224.0
2008-05-19 05:22:00,1.95476,1.95476,1.95466,1.95472,3574361.0
2008-05-19 05:23:00,1.95471,1.95486,1.9546,1.95486,4875959.0
2008-05-19 05:24:00,1.95485,1.95495,1.95473,1.95488,1908887.0
2008-05-19 05:25:00,1.95471,1.95487,1.95468,1.95468,4540746.0
2008-05-19 05:26:00,1.95478,1.95486,1.95469,1.95486,8334409.0
2008-05-19 05:27:00,1.9549,1.95494,1.95479,1.9549,2078946.0
2008-05-19 05:28:00,1.95491,1.9551,1.95459,1.9551,7469547.0
2008-05-19 05:30:00,1.95503,1.95507,1.95496,1.95496,5508112.0
2008-05-19 05:31:00,1.955,1.95518,1.95497,1.95518,9048429.0
2008-05-19 05:32:00,1.95516,1.95516,1.95498,1.95508,9713562.0
2008-05-19 05:33:00,1.95513,1.95526,1.95498,1.95498,2743749.0
2008-05-19 05:34:00,1.95513,1.95513,1.95485,1.95508,5329654.0
2008-05-19 05:35:00,1.95518,1.95529,1.95515,1.95529,2939177.0
2008-05-19 05:36:00,1.95523,1.95523,1.95491,1.95493,6306904.0
2008-05-19 05:38:00,1.95489,1.95501,1.95483,1.95501,5593967.0
2008-05-19 05:39:00,1.95501,1.95526,1.95495,1.95526,3141415.0
2008-05-19 05:40:00,1.95542,1.95547,1.95528,1.95537,4991314.0
2008-05-19 05:41:00,1.95524,1.95524,1.95506,1.95507,4328988.0
2008-05-19 05:42:00,1.95504,1.95531,1.95504,1.95508,6469863.0
2008-05-19 05:43:00,1.95515,1.95515,1.95475,1.95475,5753885.0
2008-05-19 05:44:00,1.95512,1.95512,1.95474,1.95507,7663670.0
2008-05-19 05:45:00,1.95507,1.95507,1.95486,1.95502,18521326.0
2008-05-19 05:46:00,1.95518,1.95554,1.95518,1.95526,3419469.0
2008-05-19 05:47:00,1.95516,1.95523,1.95501,1.95523,4497368.0
2008-05-19 05:48:00,1.95536,1.95536,1.95507,1.95507,6264703.0
2008-05-19 05:49:00,1.95503,1.95517,1.95494,1.95517,3993458.0
2008-05-19 05:50:00,1.95526,1.9554,1.95526,1.9553,8864339.0
2008-05-19 05:51:00,1.95515,1.95524,1.95498,1.95524,12443488.0
2008-05-19 05:52:00,1.95537,1.95548,1.95535,1.95539,7478496.0
2008-05-19 05:53:00,1.95526,1.95526,1.95492,1.95496,19950753.0
2008-05-19 05:54:00,1.95503,1.95508,1.95491,1.95501,5034988.0
2008-05-19 05:55:00,1.95495,1.95506,1.95485,1.95502,3318558.0
2008-05-19 05:56:00,1.95498,1.95498,1.95448,1.95448,5707396.0
2008-05-19 05:57:00,1.95471,1.9549,1.95464,1.9549,6729079.0
2008-05-19 05:58:00,1.95493,1.95496,1.9548,1.95491,5871031.0
2008-05-19 05:59:00,1.95487,1.95496,1.95482,1.95488,28875498.0
2008-05-19 06:00:00,1.95483,1.95488,1.95483,1.95488,8028503.0
2008-05-19 06:02:00,1.95495,1.95516,1.95487,1.95487,9172494.0
2008-05-19 06:03:00,1.95477,1.95492,1.95475,1.95475,5910313.0
2008-05-19 06:04:00,1.95468,1.95468,1.95436,1.95445,1001278.0
2008-05-19 06:05:00,1.95431,1.95431,1.95411,1.95429,3177600.0
2008-05-19 06:06:00,1.95444,1.95487,1.95444,1.95463,4421367.0
2008-05-19 06:07:00,1.95469,1.95492,1.95464,1.95492,6931566.0
2008-05-19 06:08:00,1.95497,1.95497,1.95486,1.95487,5648381.0
2008-05-19 06:09:00,1.95483,1.95483,1.95465,1.95467,39921469.0
2008-05-19 06:10:00,1.95462,1.95462,1.95451,1.95452,4045841.0
2008-05-19 06:11:00,1.95452,1.9548,1.95452,1.9548,10657486.0
2008-05-19 06:12:00,1.95489,1.95489,1.95465,1.95488,3567405.0
2008-05-19 06:13:00,1.95475,1.95475,1.95454,1.95465,2902004.0
2008-05-19 06:14:00,1.95483,1.95502,1.95483,1.95497,4172967.0
2008-05-19 06:15:00,1.95491,1.95509,1.95477,1.95477,1698174.0
2008-05-19 06:16:00,1.95476,1.95507,1.95476,1.95507,5954743.0
2008-05-19 06:17:00,1.95512,1.95512,1.9549,1.95495,658046.0
2008-05-19 06:18:00,1.95512,1.95512,1.95362,1.95509,9936096.0
2008-05-19 06:19:00,1.9551,1.9551,1.95493,1.95509,1158925.0
2008-05-19 06:20:00,1.95507,1.9552,1.95474,1.9551,14822974.0
2008-05-19 06:21:00,1.95509,1.95518,1.95497,1.95498,4122850.0
2008-05-19 06:22:00,1.95497,1.95497,1.95482,1.95497,3547633.0
2008-05-19 06:24:00,1.955,1.955,1.95476,1.955,2702775.0
2008-05-19 06:25:00,1.95497,1.95505,1.9548,1.95505,8093920.0
2008-05-19 06:26:00,1.95508,1.95519,1.95508,1.95509,2324347.0
2008-05-19 06:27:00,1.95512,1.95517,1.95503,1.95517,5467722.0
2008-05-19 06:28:00,1.95526,1.9553,1.95498,1.95498,1727181.0
2008-05-19 06:30:00,1.95502,1.95544,1.95502,1.95544,11147893.0
2008-05-19 06:31:00,1.95538,1.95538,1.95525,1.95525,3889266.0
2008-05-19 06:32:00,1.95527,1.95527,1.95506,1.95506,16622780.0
2008-05-19 06:33:00,1.95516,1.95533,1.95516,1.95533,49806901.0
2008-05-19 06:34:00,1.95536,1.9554,1.95529,1.9554,16469858.0
2008-05-19 06:35:00,1.95543,1.95545,1.95531,1.95532,6701697.0
2008-05-19 06:36:00,1.95532,1.95532,1.95515,1.95522,6847564.0
2008-05-19 06:37:00,1.95498,1.95525,1.95498,1.95508,14522632.0
2008-05-19 06:38:00,1.95512,1.95524,1.95504,1.95524,4191590.0
2008-05-19 06:39:00,1.95516,1.95537,1.95516,1.95523,11448480.0
2008-05-19 06:40:00,1.95539,1.95549,1.95539,1.95546,5070382.0
2008-05-19 06:41:00,1.95536,1.95543,1.95517,1.95543,9839162.0
2008-05-19 06:42:00,1.95545,1.95567,1.95541,1.95567,6782581.0
2008-05-19 06:43:00,1.95564,1.95564,1.95559,1.9556,10298661.0
2008-05-19 06:44:00,1.95554,1.9557,1.95549,1.9557,11201544.0
2008-05-19 06:45:00,1.95555,1.95555,1.95519,1.9554,35025365.0
2008-05-19 06:46:00,1.95541,1.95553,1.95536,1.95551,9528645.0
2008-05-19 06:47:00,1.9555,1.9555,1.95542,1.95542,4319601.0
2008-05-19 06:48:00,1.95546,1.95558,1.9554,1.95547,635950.0
2008-05-19 06:49:00,1.95543,1.95549,1.95527,1.95542,6214830.0
2008-05-19 06:50:00,1.9554,1.9554,1.95511,1.95521,4581074.0
2008-05-19 06:51:00,1.95513,1.95517,1.95489,1.95517,2984745.0
2008-05-19 06:52:00,1.95519,1.95519,1.95492,1.95516,7978286.0
2008-05-19 06:53:00,1.9552,1.95529,1.95492,1.95521,12054591.0
2008-05-19 06:54:00,1.95531,1.95541,1.95529,1.9553,4905762.0
2008-05-19 06:55:00,1.95526,1.95526,1.95507,1.95509,3354795.0
2008-05-19 06:56:00,1.95507,1.95513,1.95503,1.95503,3348606.0
2008-05-19 06:57:00,1.95505,1.95527,1.95505,1.95523,4714378.0
2008-05-19 06:58:00,1.95528,1.95541,1.95389,1.95523,9075461.0
2008-05-19 06:59:00,1.95523,1.95523,1.95517,1.95518,7184543.0
2008-05-19 07:00:00,1.95518,1.95518,1.95471,1.95512,8828249.0
2008-05-19 07:01:00,1.95507,1.95507,1.95499,1.95501,3999106.0
2008-05-19 07:02:00,1.95501,1.95508,1.95501,1.95503,6474313.0
2008-05-19 07:03:00,1.95502,1.95512,1.95502,1.95506,6808246.0
2008-05-19 07:04:00,1.95519,1.9553,1.95489,1.9552,11374766.0
2008-05-19 07:05:00,1.95515,1.95515,1.95495,1.955,17045192.0
2008-05-19 07:06:00,1.95505,1.95505,1.95478,1.95478,7534962.0
2008-05-19 07:07:00,1.95497,1.95512,1.95492,1.95492,3794722.0
2008-05-19 07:08:00,1.95495,1.95495,1.9543,1.95466,8901462.0
2008-05-19 07:09:00,1.95463,1.95463,1.95435,1.95435,6811291.0
2008-05-19 07:10:00,1.95432,1.95432,1.95386,1.95416,6470917.0
2008-05-19 07:11:00,1.95406,1.95409,1.95371,1.95371,397891.0
2008-05-19 07:12:00,1.95366,1.95366,1.95321,1.95321,21551211.0
2008-05-19 07:13:00,1.95321,1.95321,1.9528,1.9528,10101026.0
2008-05-19 07:14:00,1.95287,1.95316,1.95286,1.95316,3602571.0
2008-05-19 07:15:00,1.9532,1.95322,1.95304,1.95304,2211405.0
2008-05-19 07:16:00,1.95302,1.95318,1.95298,1.95318,7952136.0
2008-05-19 07:17:00,1.95326,1.95338,1.95326,1.95331,4474215.0
2008-05-19 07:18:00,1.95336,1.95336,1.9531,1.95329,11445383.0
2008-05-19 07:19:00,1.95331,1.95336,1.95319,1.95329,11274249.0
2008-05-19 07:20:00,1.95325,1.95339,1.95325,1.95339,10891525.0
2008-05-19 07:21:00,1.95342,1.9535,1.95328,1.95328,9384344.0
2008-05-19 07:22:00,1.95337,1.95358,1.95332,1.95342,5104818.0
2008-05-19 07:23:00,1.95352,1.95352,1.9532,1.95331,5281488.0
2008-05-19 07:24:00,1.95323,1.95323,1.95293,1.95293,9088855.0
2008-05-19 07:25:00,1.95269,1.95278,1.95244,1.95278,9704494.0
2008-05-19 07:26:00,1.95281,1.95302,1.95281,1.95302,5077247.0
2008-05-19 07:27:00,1.95305,1.95328,1.95305,1.95322,3810059.0
2008-05-19 07:28:00,1.95316,1.95328,1.953,1.95328,1483908.0
2008-05-19 07:29:00,1.95329,1.95336,1.95292,1.95336,8033154.0
2008-05-19 07:30:00,1.95335,1.95335,1.95279,1.95281,9935057.0
2008-05-19 07:31:00,1.95275,1.95275,1.95214,1.95224,4224846.0
2008-05-19 07:32:00,1.95235,1.95245,1.95231,1.95244,4748789.0
2008-05-19 07:33:00,1.95234,1.95234,1.95221,1.95224,3626476.0
2008-05-19 07:34:00,1.95229,1.95238,1.95222,1.95238,4715502.0
2008-05-19 07:35:00,1.95238,1.95252,1.95238,1.95245,10167671.0
2008-05-19 07:36:00,1.95231,1.95255,1.95198,1.95255,6720821.0
2008-05-19 07:37:00,1.95265,1.95294,1.95263,1.95267,7245649.0
2008-05-19 07:38:00,1.95273,1.95301,1.95273,1.95301,2286981.0
2008-05-19 07:39:00,1.95309,1.95319,1.95298,1.95319,1988327.0
2008-05-19 07:40:00,1.95328,1.95341,1.95324,1.95334,13812957.0
2008-05-19 07:41:00,1.95339,1.95349,1.95339,1.95348,7070517.0
2008-05-19 07:42:00,1.95343,1.95343,1.95327,1.95335,8260769.0
2008-05-19 07:43:00,1.9534,1.9535,1.95336,1.9535,4699710.0
2008-05-19 07:44:00,1.95345,1.95345,1.95323,1.95323,2229994.0
2008-05-19 07:45:00,1.95321,1.95364,1.95321,1.95364,5546181.0
2008-05-19 07:46:00,1.95377,1.95407,1.95376,1.95407,5311039.0
2008-05-19 07:47:00,1.95422,1.95448,1.95422,1.95448,8505297.0
2008-05-19 07:48:00,1.95456,1.95457,1.95433,1.95433,6018445.0
2008-05-19 07:49:00,1.95433,1.95434,1.95295,1.95295,8370667.0
2008-05-19 07:50:00,1.95459,1.95481,1.95459,1.95481,17592406.0
2008-05-19 07:51:00,1.95486,1.95496,1.95484,1.95496,2331687.0
2008-05-19 07:52:00,1.95502,1.95506,1.95487,1.95506,5574519.0
2008-05-19 07:53:00,1.95506,1.95506,1.95491,1.95491,3530384.0
2008-05-19 07:54:00,1.95499,1.95502,1.95485,1.95502,6709986.0
2008-05-19 07:55:00,1.95505,1.95516,1.95505,1.95516,2718143.0
2008-05-19 07:56:00,1.95512,1.95512,1.95457,1.95475,20638224.0
2008-05-19 07:57:00,1.95472,1.9551,1.95472,1.95488,5086370.0
2008-05-19 07:58:00,1.9547,1.95482,1.95464,1.95464,8377326.0
2008-05-19 07:59:00,1.95462,1.95462,1.95435,1.95445,4226431.0
2008-05-19 08:00:00,1.95443,1.95443,1.95418,1.95418,6192325.0
2008-05-19 08:01:00,1.95405,1.95405,1.95363,1.95363,15448100.0
2008-05-19 08:02:00,1.95345,1.95348,1.9533,1.9533,8354640.0
2008-05-19 08:03:00,1.95337,1.9535,1.95326,1.9535,8646956.0
2008-05-19 08:04:00,1.95365,1.9542,1.95365,1.9542,3186818.0
2008-05-19 08:05:00,1.95432,1.95438,1.95422,1.95428,14966859.0
2008-05-19 08:06:00,1.95409,1.95409,1.95389,1.95408,4762852.0
2008-05-19 08:07:00,1.95409,1.95435,1.95394,1.95435,3800232.0
2008-05-19 08:08:00,1.95436,1.95447,1.95423,1.95423,15178520.0
2008-05-19 08:09:00,1.95423,1.95433,1.95412,1.95433,7975061.0
2008-05-19 08:10:00,1.95425,1.95432,1.95379,1.95379,14046124.0
2008-05-19 08:11:00,1.95385,1.95415,1.95382,1.95415,7904242.0
2008-05-19 08:12:00,1.95434,1.95451,1.95434,1.95446,6732476.0
2008-05-19 08:13:00,1.9546,1.95469,1.9546,1.95469,3881867.0
2008-05-19 08:14:00,1.95467,1.95467,1.95438,1.95451,8707600.0
2008-05-19 08:15:00,1.95473,1.95513,1.95473,1.95508,17454854.0
2008-05-19 08:16:00,1.95506,1.9555,1.95506,1.9555,4051754.0
2008-05-19 08:17:00,1.95554,1.95569,1.95541,1.95552,2438576.0
2008-05-19 08:18:00,1.95545,1.95545,1.95514,1.95514,2889628.0
2008-05-19 08:19:00,1.95513,1.95523,1.95509,1.95523,2378970.0
2008-05-19 08:20:00,1.95527,1.95563,1.95527,1.95563,25512576.0
2008-05-19 08:21:00,1.95551,1.95579,1.95551,1.95568,7795760.0
2008-05-19 08:22:00,1.95584,1.95617,1.95584,1.95617,1690834.0
2008-05-19 08:23:00,1.95606,1.95606,1.95527,1.95527,7616652.0
2008-05-19 08:24:00,1.95521,1.95523,1.95506,1.95508,5469052.0
2008-05-19 08:25:00,1.95484,1.95523,1.95477,1.955,11705667.0
2008-05-19 08:26:00,1.95502,1.95518,1.95502,1.95504,6910541.0
2008-05-19 08:27:00,1.95517,1.95547,1.95516,1.95547,8333761.0
2008-05-19 08:28:00,1.95542,1.95542,1.95501,1.95515,4832090.0
2008-05-19 08:29:00,1.955,1.955,1.95465,1.95497,11946790.0
2008-05-19 08:30:00,1.95496,1.95501,1.95487,1.95497,10785558.0
2008-05-19 08:31:00,1.95496,1.95496,1.95467,1.95468,6565240.0
2008-05-19 08:32:00,1.95467,1.95467,1.95434,1.95443,2926730.0
2008-05-19 08:33:00,1.95447,1.95447,1.95427,1.9544,13358994.0
2008-05-19 08:34:00,1.95439,1.95441,1.95426,1.95439,4806043.0
2008-05-19 08:35:00,1.95438,1.95438,1.95416,1.95416,13469251.0
2008-05-19 08:36:00,1.95407,1.95418,1.954,1.95415,3496397.0
2008-05-19 08:37:00,1.95415,1.9542,1.95404,1.95417,7674936.0
2008-05-19 08:38:00,1.95413,1.95413,1.95372,1.95372,3962856.0
2008-05-19 08:39:00,1.95379,1.95379,1.95329,1.95347,13396999.0
2008-05-19 08:40:00,1.95352,1.95353,1.95336,1.95339,8227281.0
2008-05-19 08:41:00,1.95327,1.95327,1.95319,1.95327,8856181.0
2008-05-19 08:42:00,1.95315,1.95331,1.95306,1.95313,10554410.0
2008-05-19 08:43:00,1.95325,1.95337,1.95302,1.95302,3283079.0
2008-05-19 08:44:00,1.9528,1.95302,1.95272,1.95282,7327531.0
2008-05-19 08:45:00,1.9528,1.9528,1.95247,1.95254,9076757.0
2008-05-19 08:46:00,1.95268,1.95278,1.95268,1.95277,27769974.0
2008-05-19 08:47:00,1.95263,1.95269,1.95252,1.95252,10236326.0
2008-05-19 08:48:00,1.95241,1.95241,1.95231,1.9524,1504629.0
2008-05-19 08:49:00,1.95222,1.95222,1.95189,1.95189,4465521.0
2008-05-19 08:50:00,1.95175,1.95178,1.95157,1.95157,17193134.0
2008-05-19 08:51:00,1.95165,1.95165,1.95145,1.95145,6229984.0
2008-05-19 08:52:00,1.95154,1.95154,1.95146,1.95153,10824920.0
2008-05-19 08:53:00,1.95152,1.95167,1.95135,1.95135,8509767.0
2008-05-19 08:54:00,1.95124,1.95149,1.95124,1.95135,3777559.0
2008-05-19 08:55:00,1.95136,1.95136,1.94982,1.95125,10492877.0
2008-05-19 08:56:00,1.9513,1.95143,1.9513,1.95137,4320640.0
2008-05-19 08:57:00,1.95129,1.95129,1.95061,1.95063,11579170.0
2008-05-19 08:58:00,1.95062,1.95115,1.95062,1.95115,6639760.0
2008-05-19 08:59:00,1.95118,1.95118,1.95103,1.95113,9044621.0
2008-05-19 09:00:00,1.95123,1.95127,1.9511,1.95117,9942871.0
2008-05-19 09:01:00,1.95127,1.95127,1.95107,1.95117,11549429.0
2008-05-19 09:02:00,1.95126,1.95141,1.95126,1.95137,7238965.0
2008-05-19 09:03:00,1.95136,1.9515,1.95129,1.95148,2267379.0
2008-05-19 09:04:00,1.95148,1.95151,1.95128,1.95128,3961966.0
2008-05-19 09:05:00,1.95106,1.95106,1.95068,1.9509,3634743.0
2008-05-19 09:06:00,1.95086,1.95086,1.95034,1.95034,1724121.0
2008-05-19 09:07:00,1.95021,1.95032,1.94993,1.95032,41472196.0
2008-05-19 09:08:00,1.95028,1.95028,1.94995,1.94995,6888081.0
2008-05-19 09:09:00,1.94982,1.94982,1.9494,1.9494,8154364.0
2008-05-19 09:10:00,1.9493,1.94932,1.94908,1.94908,8383073.0
2008-05-19 09:11:00,1.94882,1.94889,1.94874,1.94885,5241703.0
2008-05-19 09:12:00,1.94902,1.94909,1.9488,1.94909,4005826.0
2008-05-19 09:13:00,1.94918,1.9493,1.94912,1.94918,10492686.0
2008-05-19 09:14:00,1.94913,1.94959,1.94913,1.94959,6645715.0
2008-05-19 09:15:00,1.94962,1.94979,1.94955,1.94976,6739405.0
2008-05-19 09:16:00,1.9497,1.9497,1.9488,1.9488,4732432.0
2008-05-19 09:17:00,1.94881,1.94881,1.94864,1.9487,2097840.0
2008-05-19 09:18:00,1.94867,1.94867,1.94808,1.94855,62890295.0
2008-05-19 09:19:00,1.94867,1.94892,1.94867,1.94882,3103463.0
2008-05-19 09:20:00,1.94864,1.94864,1.94802,1.94802,5544635.0
2008-05-19 09:21:00,1.94802,1.94802,1.94692,1.94692,12823374.0
2008-05-19 09:22:00,1.94679,1.94707,1.9467,1.94707,5118060.0
2008-05-19 09:23:00,1.94693,1.94721,1.94693,1.94709,9792460.0
2008-05-19 09:24:00,1.94706,1.94706,1.94686,1.94686,5491588.0
2008-05-19 09:25:00,1.94688,1.94708,1.94673,1.94708,3783074.0
2008-05-19 09:26:00,1.9471,1.94727,1.9471,1.94712,3811563.0
2008-05-19 09:27:00,1.94702,1.94706,1.94693,1.94693,3098871.0
2008-05-19 09:28:00,1.94682,1.94682,1.94533,1.94668,1712528.0
2008-05-19 09:29:00,1.94675,1.9468,1.94663,1.94663,3309522.0
2008-05-19 09:30:00,1.94677,1.94681,1.94645,1.94645,4454099.0
2008-05-19 09:31:00,1.94628,1.94628,1.94594,1.94594,5697617.0
2008-05-19 09:32:00,1.94584,1.94585,1.94566,1.94566,11547865.0
2008-05-19 09:33:00,1.94559,1.94566,1.9455,1.94556,927612.0
2008-05-19 09:34:00,1.94551,1.94556,1.94541,1.94556,1453940.0
2008-05-19 09:35:00,1.94554,1.94573,1.94548,1.94573,5406845.0
2008-05-19 09:36:00,1.94576,1.94601,1.94572,1.94601,25437279.0
2008-05-19 09:37:00,1.94601,1.94624,1.94601,1.94623,8486555.0
2008-05-19 09:38:00,1.94633,1.94654,1.94633,1.94654,2827186.0
2008-05-19 09:39:00,1.94655,1.94669,1.94655,1.94669,11792171.0
2008-05-19 09:40:00,1.94684,1.94684,1.94654,1.94658,2581269.0
2008-05-19 09:41:00,1.94657,1.9467,1.94657,1.9467,5604747.0
2008-05-19 09:42:00,1.94661,1.94682,1.94647,1.94647,2561988.0
2008-05-19 09:43:00,1.94669,1.94714,1.94669,1.94711,11147342.0
2008-05-19 09:44:00,1.94726,1.948,1.94726,1.948,10030897.0
2008-05-19 09:45:00,1.94803,1.94824,1.94799,1.94818,18790963.0
2008-05-19 09:46:00,1.94828,1.94852,1.94828,1.94843,1548024.0
2008-05-19 09:47:00,1.94836,1.94855,1.94821,1.94821,3866636.0
2008-05-19 09:48:00,1.94811,1.94815,1.94791,1.94811,10441407.0
2008-05-19 09:49:00,1.94787,1.9485,1.94787,1.9485,4140952.0
2008-05-19 09:50:00,1.94844,1.94844,1.94827,1.94827,648468.0
2008-05-19 09:51:00,1.94821,1.94827,1.94809,1.94827,6691156.0
2008-05-19 09:52:00,1.94816,1.94819,1.9479,1.94797,7046042.0
2008-05-19 09:53:00,1.94796,1.94796,1.94763,1.94763,7516708.0
2008-05-19 09:54:00,1.94754,1.94792,1.94754,1.94789,8814592.0
2008-05-19 09:55:00,1.94803,1.94864,1.94803,1.94864,8186867.0
2008-05-19 09:56:00,1.94862,1.94863,1.94839,1.94839,10554115.0
2008-05-19 09:57:00,1.94817,1.94833,1.94794,1.94794,7454986.0
2008-05-19 09:58:00,1.94777,1.94791,1.94746,1.94746,3208038.0
2008-05-19 09:59:00,1.94725,1.94725,1.94661,1.94661,12529755.0
2008-05-19 10:00:00,1.94657,1.94664,1.9465,1.94657,5790086.0
2008-05-19 10:01:00,1.94657,1.94657,1.94629,1.94629,3798885.0
2008-05-19 10:02:00,1.94657,1.94694,1.94657,1.94694,11717048.0
2008-05-19 10:03:00,1.94704,1.94707,1.94689,1.94694,3953054.0
2008-05-19 10:04:00,1.94696,1.94696,1.94677,1.94677,14156241.0
2008-05-19 10:05:00,1.94687,1.94709,1.94687,1.94702,7043767.0
2008-05-19 10:06:00,1.94699,1.94715,1.94699,1.94709,1734862.0
2008-05-19 10:07:00,1.94697,1.94727,1.94697,1.94726,11476265.0
2008-05-19 10:08:00,1.94706,1.94712,1.94643,1.94643,7585819.0
2008-05-19 10:09:00,1.9465,1.9466,1.94649,1.94657,3311021.0
2008-05-19 10:10:00,1.94643,1.94657,1.94639,1.94639,4671928.0
2008-05-19 10:11:00,1.94632,1.94662,1.94514,1.94662,4645681.0
2008-05-19 10:12:00,1.94666,1.94692,1.94644,1.94692,22076144.0
2008-05-19 10:13:00,1.94687,1.94715,1.94687,1.94715,2657592.0
2008-05-19 10:14:00,1.94724,1.9474,1.94721,1.94721,5508953.0
2008-05-19 10:15:00,1.94717,1.94726,1.94645,1.94645,8344787.0
2008-05-19 10:16:00,1.9465,1.94656,1.94627,1.94643,14051519.0
2008-05-19 10:17:00,1.94639,1.94639,1.9461,1.9461,10117970.0
2008-05-19 10:18:00,1.9461,1.9461,1.94586,1.9459,8940255.0
2008-05-19 10:19:00,1.94586,1.94586,1.94563,1.94563,12987750.0
2008-05-19 10:20:00,1.94562,1.94575,1.94559,1.94571,2496015.0
2008-05-19 10:21:00,1.94558,1.94558,1.94531,1.94535,7542414.0
2008-05-19 10:22:00,1.94532,1.94559,1.94532,1.94546,2338908.0
2008-05-19 10:23:00,1.9455,1.94585,1.9455,1.94585,2006056.0
2008-05-19 10:24:00,1.94583,1.94583,1.94561,1.94561,10363841.0
2008-05-19 10:25:00,1.94564,1.94564,1.94535,1.94547,2816469.0
2008-05-19 10:26:00,1.94558,1.94581,1.94558,1.94562,3644770.0
2008-05-19 10:27:00,1.94563,1.94575,1.94539,1.94575,1948533.0
2008-05-19 10:28:00,1.94588,1.94606,1.94584,1.94602,3837864.0
2008-05-19 10:29:00,1.94606,1.94631,1.94598,1.94631,5451633.0
2008-05-19 10:30:00,1.94627,1.9469,1.94627,1.9469,16696173.0
2008-05-19 10:31:00,1.94716,1.94736,1.9471,1.94736,13264463.0
2008-05-19 10:32:00,1.9474,1.94751,1.94726,1.94751,2826237.0
2008-05-19 10:33:00,1.94749,1.94762,1.94716,1.94716,3822291.0
2008-05-19 10:34:00,1.94715,1.94755,1.94707,1.94755,3658769.0
2008-05-19 10:35:00,1.94754,1.94763,1.94738,1.94763,3297668.0
2008-05-19 10:36:00,1.94768,1.94771,1.94744,1.94755,7920152.0
2008-05-19 10:37:00,1.94763,1.94772,1.94759,1.94772,13373438.0
2008-05-19 10:38:00,1.94771,1.94771,1.94748,1.94763,3136923.0
2008-05-19 10:39:00,1.94754,1.94754,1.94727,1.94729,1291318.0
2008-05-19 10:40:00,1.94734,1.94769,1.94731,1.94767,5524672.0
2008-05-19 10:41:00,1.94782,1.94782,1.94755,1.94755,7554805.0
2008-05-19 10:42:00,1.94744,1.94752,1.94744,1.94752,3351565.0
2008-05-19 10:43:00,1.9477,1.94791,1.94767,1.94787,3233601.0
2008-05-19 10:44:00,1.94797,1.9482,1.94796,1.9482,5359282.0
2008-05-19 10:45:00,1.94823,1.94855,1.94819,1.94855,16346823.0
2008-05-19 10:46:00,1.94861,1.94897,1.94854,1.94897,6099826.0
2008-05-19 10:47:00,1.9491,1.94923,1.94903,1.94903,3696372.0
2008-05-19 10:48:00,1.94897,1.94897,1.94877,1.9488,1138525.0
2008-05-19 10:49:00,1.94862,1.94862,1.94817,1.94817,5888875.0
2008-05-19 10:50:00,1.94813,1.94827,1.94796,1.94796,4398329.0
2008-05-19 10:51:00,1.94782,1.94782,1.94746,1.94746,3212582.0
2008-05-19 10:52:00,1.9472,1.94729,1.94696,1.94696,11398629.0
2008-05-19 10:53:00,1.9469,1.94721,1.94685,1.94721,17227861.0
2008-05-19 10:54:00,1.94729,1.94747,1.94722,1.94734,15842726.0
2008-05-19 10:55:00,1.94726,1.9473,1.94683,1.94729,5528827.0
2008-05-19 10:56:00,1.94716,1.94716,1.94691,1.94701,3944332.0
2008-05-19 10:57:00,1.94726,1.94761,1.94726,1.94761,8524280.0
2008-05-19 10:58:00,1.94754,1.94754,1.94711,1.94711,1270224.0
2008-05-19 10:59:00,1.9469,1.94703,1.94682,1.94703,12644526.0
2008-05-19 11:00:00,1.94696,1.94714,1.94696,1.947,2689254.0
2008-05-19 11:01:00,1.94701,1.94712,1.94693,1.94706,3800422.0
2008-05-19 11:02:00,1.94701,1.94743,1.94701,1.94743,2078041.0
2008-05-19 11:03:00,1.94751,1.94767,1.94751,1.94758,3987563.0
2008-05-19 11:04:00,1.94747,1.9476,1.94733,1.94737,12222570.0
2008-05-19 11:05:00,1.94733,1.94733,1.947,1.947,1232253.0
2008-05-19 11:06:00,1.9471,1.9471,1.94678,1.94678,3366596.0
2008-05-19 11:07:00,1.94688,1.94688,1.94661,1.94664,3422544.0
2008-05-19 11:08:00,1.94661,1.94661,1.94627,1.94628,6516396.0
2008-05-19 11:09:00,1.94629,1.9465,1.94618,1.9464,25505565.0
2008-05-19 11:10:00,1.94638,1.94644,1.94635,1.94639,1158778.0
2008-05-19 11:11:00,1.94652,1.94652,1.94637,1.94649,2259890.0
2008-05-19 11:12:00,1.94642,1.94645,1.94609,1.94609,2852119.0
2008-05-19 11:13:00,1.946,1.946,1.94575,1.94575,3865920.0
2008-05-19 11:14:00,1.94568,1.94568,1.94546,1.94546,13438399.0
2008-05-19 11:15:00,1.94558,1.94583,1.94553,1.94583,7756383.0
2008-05-19 11:16:00,1.94588,1.946,1.94576,1.94576,8452970.0
2008-05-19 11:17:00,1.9457,1.9457,1.9455,1.9455,6642797.0
2008-05-19 11:18:00,1.94546,1.94546,1.94523,1.94523,1700243.0
2008-05-19 11:19:00,1.94528,1.94528,1.9451,1.9451,2905201.0
2008-05-19 11:20:00,1.94504,1.94504,1.94456,1.9448,16318762.0
2008-05-19 11:21:00,1.94485,1.94498,1.94475,1.94475,2493896.0
2008-05-19 11:22:00,1.94467,1.94467,1.94419,1.94419,24518276.0
2008-05-19 11:23:00,1.94415,1.94428,1.94398,1.94398,3587414.0
2008-05-19 11:24:00,1.94399,1.94403,1.94377,1.94377,6548320.0
2008-05-19 11:25:00,1.94389,1.94401,1.94383,1.94401,3646683.0
2008-05-19 11:26:00,1.94409,1.9441,1.94394,1.94394,19997539.0
2008-05-19 11:27:00,1.94404,1.94409,1.94399,1.94404,5397813.0
2008-05-19 11:28:00,1.94384,1.9439,1.94369,1.94369,5664265.0
2008-05-19 11:29:00,1.94363,1.9438,1.94359,1.94359,2641814.0
2008-05-19 11:30:00,1.94362,1.94379,1.94355,1.94379,40660004.0
2008-05-19 11:31:00,1.94378,1.94394,1.94369,1.94394,11220097.0
2008-05-19 11:32:00,1.94397,1.94397,1.94357,1.9438,3401561.0
2008-05-19 11:33:00,1.94376,1.94388,1.94352,1.94381,7176262.0
2008-05-19 11:34:00,1.94384,1.94421,1.94384,1.94421,5344989.0
2008-05-19 11:35:00,1.94438,1.94446,1.94436,1.94438,4723751.0
2008-05-19 11:36:00,1.94429,1.9444,1.94426,1.94432,5035042.0
2008-05-19 11:37:00,1.94436,1.94471,1.94436,1.94471,3554536.0
2008-05-19 11:38:00,1.9448,1.9448,1.94467,1.94476,2631930.0
2008-05-19 11:39:00,1.94487,1.94526,1.94472,1.94526,3732227.0
2008-05-19 11:40:00,1.94532,1.94548,1.94532,1.94545,3124326.0
2008-05-19 11:41:00,1.94556,1.94581,1.94556,1.94567,3638788.0
2008-05-19 11:42:00,1.94553,1.94553,1.94538,1.94538,2935968.0
2008-05-19 11:43:00,1.94541,1.94541,1.94518,1.94528,4298481.0
2008-05-19 11:44:00,1.94523,1.94555,1.94523,1.94555,18872416.0
2008-05-19 11:45:00,1.94531,1.946,1.94531,1.946,9170158.0
2008-05-19 11:46:00,1.94601,1.94628,1.94591,1.94628,4644821.0
2008-05-19 11:47:00,1.94637,1.94665,1.94637,1.94665,6759952.0
2008-05-19 11:48:00,1.9465,1.9465,1.94627,1.94632,8033605.0
2008-05-19 11:49:00,1.94627,1.94627,1.94602,1.94605,2627869.0
2008-05-19 11:50:00,1.94576,1.94576,1.94499,1.94499,5499631.0
2008-05-19 11:51:00,1.94498,1.94505,1.94484,1.94505,2222430.0
2008-05-19 11:52:00,1.9451,1.94525,1.9451,1.94516,3385698.0
2008-05-19 11:53:00,1.94531,1.94557,1.94531,1.9454,18763602.0
2008-05-19 11:54:00,1.94548,1.94584,1.94548,1.94584,9558432.0
2008-05-19 11:55:00,1.94586,1.94589,1.94555,1.94555,9263182.0
2008-05-19 11:56:00,1.94535,1.94535,1.94516,1.94521,3770597.0
2008-05-19 11:57:00,1.94536,1.9455,1.9453,1.9453,22300784.0
2008-05-19 11:58:00,1.9452,1.9452,1.94494,1.945,3534546.0
2008-05-19 11:59:00,1.9448,1.9448,1.94437,1.94437,19271243.0
2008-05-19 12:00:00,1.94436,1.94436,1.94408,1.94409,11632741.0
2008-05-19 12:01:00,1.94401,1.94401,1.94369,1.94372,37746497.0
2008-05-19 12:02:00,1.9438,1.94389,1.94364,1.94364,1524183.0
2008-05-19 12:03:00,1.94375,1.94392,1.94375,1.94382,1603521.0
2008-05-19 12:04:00,1.9438,1.94387,1.94375,1.94387,16042189.0
2008-05-19 12:05:00,1.94389,1.94397,1.94363,1.94397,3884862.0
2008-05-19 12:06:00,1.94403,1.94421,1.94403,1.94421,403853.0
2008-05-19 12:07:00,1.94412,1.94438,1.94412,1.94438,5276974.0
2008-05-19 12:08:00,1.9443,1.9443,1.94419,1.94429,11704607.0
2008-05-19 12:09:00,1.94431,1.94454,1.94404,1.94454,7595864.0
2008-05-19 12:10:00,1.94459,1.94459,1.94449,1.94451,5865631.0
2008-05-19 12:11:00,1.94474,1.94493,1.94474,1.94493,25888904.0
2008-05-19 12:12:00,1.94491,1.94516,1.94491,1.94502,25757420.0
2008-05-19 12:13:00,1.94502,1.94502,1.9449,1.9449,3940348.0
2008-05-19 12:14:00,1.94487,1.94524,1.94487,1.94519,6588114.0
2008-05-19 12:15:00,1.94516,1.94516,1.94478,1.94478,11413709.0
2008-05-19 12:16:00,1.94484,1.94484,1.94442,1.94442,16450563.0
2008-05-19 12:17:00,1.94455,1.94455,1.94408,1.94434,12223246.0
2008-05-19 12:18:00,1.94426,1.94426,1.94408,1.94409,5180859.0
2008-05-19 12:19:00,1.94401,1.94401,1.94367,1.94376,32399571.0
2008-05-19 12:20:00,1.94375,1.94375,1.94344,1.94344,1658078.0
2008-05-19 12:21:00,1.94336,1.94343,1.94332,1.94333,655310.0
2008-05-19 12:22:00,1.94328,1.94328,1.94296,1.94296,7142983.0
2008-05-19 12:23:00,1.94308,1.94336,1.94308,1.94336,20355464.0
2008-05-19 12:24:00,1.94333,1.94333,1.94275,1.94282,5696730.0
2008-05-19 12:25:00,1.94296,1.9432,1.94296,1.94314,1772044.0
2008-05-19 12:26:00,1.94274,1.9432,1.94274,1.9432,1428099.0
2008-05-19 12:27:00,1.94315,1.94315,1.94296,1.94301,8452844.0
2008-05-19 12:28:00,1.94297,1.94327,1.94297,1.94327,27229611.0
2008-05-19 12:29:00,1.94335,1.9437,1.94335,1.9437,3011466.0
2008-05-19 12:30:00,1.94361,1.94389,1.94361,1.94365,4641318.0
2008-05-19 12:31:00,1.94363,1.94363,1.94341,1.94343,14240981.0
2008-05-19 12:32:00,1.94338,1.94338,1.94292,1.9432,2035483.0
2008-05-19 12:33:00,1.9432,1.94357,1.9432,1.94357,5393093.0
2008-05-19 12:34:00,1.94351,1.94382,1.94349,1.94382,15631414.0
2008-05-19 12:35:00,1.94386,1.94406,1.94386,1.94406,4466885.0
2008-05-19 12:36:00,1.94409,1.94445,1.94409,1.94435,9053741.0
2008-05-19 12:37:00,1.94429,1.94436,1.94404,1.94404,29106213.0
2008-05-19 12:38:00,1.94407,1.94416,1.94395,1.94416,15726847.0
2008-05-19 12:39:00,1.94423,1.94423,1.94401,1.94412,6773292.0
2008-05-19 12:40:00,1.94406,1.94406,1.94373,1.94383,9224925.0
2008-05-19 12:41:00,1.94377,1.94378,1.94361,1.94363,3221914.0
2008-05-19 12:42:00,1.94375,1.94375,1.94357,1.94358,3683424.0
2008-05-19 12:43:00,1.94359,1.94382,1.94353,1.94382,4792087.0
2008-05-19 12:44:00,1.9439,1.94396,1.94379,1.94379,10001628.0
2008-05-19 12:45:00,1.94368,1.94386,1.94366,1.94386,26338373.0
2008-05-19 12:46:00,1.94383,1.9442,1.94383,1.9442,2891541.0
2008-05-19 12:47:00,1.9442,1.94436,1.94406,1.94436,31330895.0
2008-05-19 12:48:00,1.94433,1.94433,1.94402,1.94413,19505903.0
2008-05-19 12:49:00,1.94405,1.94436,1.94405,1.94419,7909167.0
2008-05-19 12:50:00,1.94416,1.94441,1.94416,1.94441,2933672.0
2008-05-19 12:51:00,1.94448,1.9446,1.94442,1.94449,15832971.0
2008-05-19 12:52:00,1.94449,1.94461,1.94436,1.94461,15097021.0
2008-05-19 12:53:00,1.94462,1.94462,1.94436,1.94438,7527906.0
2008-05-19 12:54:00,1.94442,1.94442,1.94427,1.94435,8425998.0
2008-05-19 12:55:00,1.94446,1.9446,1.94439,1.94439,6500373.0
2008-05-19 12:56:00,1.94429,1.94429,1.94402,1.94403,2991541.0
2008-05-19 12:57:00,1.9442,1.9443,1.94411,1.94419,6354413.0
2008-05-19 12:58:00,1.94395,1.94407,1.94378,1.94378,5490488.0
2008-05-19 12:59:00,1.94373,1.94373,1.9431,1.9431,7355834.0
2008-05-19 13:00:00,1.94307,1.94307,1.9427,1.9427,51804953.0
2008-05-19 13:01:00,1.94255,1.94255,1.94243,1.94251,7742523.0
2008-05-19 13:02:00,1.94269,1.94269,1.94236,1.94236,4527937.0
2008-05-19 13:03:00,1.94208,1.94208,1.94187,1.942,6872055.0
2008-05-19 13:04:00,1.94187,1.94187,1.94181,1.94182,19342051.0
2008-05-19 13:05:00,1.94193,1.94239,1.94193,1.94239,1596879.0
2008-05-19 13:06:00,1.94244,1.94265,1.94236,1.94259,45831163.0
2008-05-19 13:07:00,1.94272,1.94275,1.94236,1.94263,15839864.0
2008-05-19 13:08:00,1.94253,1.9426,1.9425,1.94257,3892278.0
2008-05-19 13:09:00,1.94253,1.94253,1.94223,1.94223,1905285.0
2008-05-19 13:10:00,1.94205,1.94205,1.94176,1.94176,4473012.0
2008-05-19 13:11:00,1.9417,1.9417,1.94152,1.94152,10406075.0
2008-05-19 13:12:00,1.94149,1.94156,1.94145,1.94154,497751.0
2008-05-19 13:13:00,1.94151,1.94155,1.94139,1.94155,10599058.0
2008-05-19 13:14:00,1.94154,1.94154,1.94144,1.9415,11349183.0
2008-05-19 13:15:00,1.94128,1.94167,1.94128,1.94167,12480196.0
2008-05-19 13:16:00,1.94166,1.94181,1.94163,1.94181,28358256.0
2008-05-19 13:17:00,1.94184,1.94236,1.94184,1.94236,9945111.0
2008-05-19 13:18:00,1.94229,1.94247,1.94229,1.94236,7897561.0
2008-05-19 13:19:00,1.94238,1.9424,1.94231,1.94232,4468626.0
2008-05-19 13:20:00,1.94221,1.94221,1.94206,1.94209,7383245.0
2008-05-19 13:21:00,1.94196,1.94218,1.94196,1.94217,10843999.0
2008-05-19 13:22:00,1.94216,1.94219,1.94199,1.94201,9580270.0
2008-05-19 13:23:00,1.94179,1.94208,1.94146,1.94208,26340659.0
2008-05-19 13:24:00,1.94215,1.94228,1.94213,1.94213,7050627.0
2008-05-19 13:25:00,1.94212,1.94219,1.94204,1.94219,10880984.0
2008-05-19 13:26:00,1.94218,1.94219,1.94207,1.94211,14226411.0
2008-05-19 13:27:00,1.94205,1.94205,1.94189,1.94205,11909132.0
2008-05-19 13:28:00,1.94209,1.94231,1.94177,1.94231,22982662.0
2008-05-19 13:29:00,1.94229,1.94229,1.94189,1.94189,7084653.0
2008-05-19 13:30:00,1.94187,1.94187,1.94171,1.94172,2445793.0
2008-05-19 13:31:00,1.94153,1.94159,1.94115,1.94159,41277122.0
2008-05-19 13:32:00,1.94171,1.94191,1.94163,1.94191,5104925.0
2008-05-19 13:33:00,1.94192,1.94218,1.94187,1.94218,2853492.0
2008-05-19 13:34:00,1.94226,1.94236,1.94226,1.9423,2500213.0
2008-05-19 13:35:00,1.94237,1.94254,1.94219,1.94254,6709899.0
2008-05-19 13:36:00,1.94235,1.94258,1.94232,1.94232,1636410.0
2008-05-19 13:37:00,1.94211,1.94214,1.94173,1.94173,3763929.0
2008-05-19 13:38:00,1.94168,1.94168,1.94141,1.94141,5294184.0
2008-05-19 13:39:00,1.9414,1.9416,1.9414,1.94159,4242633.0
2008-05-19 13:40:00,1.94186,1.94189,1.94178,1.9418,22188190.0
2008-05-19 13:41:00,1.94188,1.94195,1.94171,1.94178,6928641.0
2008-05-19 13:42:00,1.94165,1.94199,1.9416,1.94199,11892740.0
2008-05-19 13:43:00,1.94203,1.9424,1.94203,1.94224,2553648.0
2008-05-19 13:44:00,1.94214,1.94221,1.94188,1.94194,3277984.0
2008-05-19 13:45:00,1.94203,1.94203,1.94179,1.94186,7734662.0
2008-05-19 13:46:00,1.94188,1.94206,1.94186,1.94206,7626541.0
2008-05-19 13:47:00,1.9421,1.9422,1.94202,1.94214,3505953.0
2008-05-19 13:48:00,1.94214,1.94218,1.94209,1.94209,4912786.0
2008-05-19 13:49:00,1.94192,1.94215,1.94192,1.94215,14383028.0
2008-05-19 13:50:00,1.94211,1.94222,1.94202,1.94222,3690491.0
2008-05-19 13:51:00,1.94227,1.94246,1.94227,1.94246,5059049.0
2008-05-19 13:52:00,1.94264,1.94272,1.94252,1.94252,2210094.0
2008-05-19 13:53:00,1.94264,1.94288,1.94264,1.94288,15793872.0
2008-05-19 13:54:00,1.94286,1.94304,1.94262,1.94304,13369586.0
2008-05-19 13:55:00,1.94305,1.94311,1.94297,1.94303,22979288.0
2008-05-19 13:56:00,1.94279,1.94299,1.94277,1.94277,2738680.0
2008-05-19 13:57:00,1.9428,1.9428,1.94243,1.94243,17480870.0
2008-05-19 13:58:00,1.94244,1.94303,1.94244,1.94303,33461409.0
2008-05-19 13:59:00,1.94298,1.94298,1.94276,1.94285,12726287.0
2008-05-19 14:00:00,1.94285,1.94313,1.94285,1.94313,3026791.0
2008-05-19 14:01:00,1.94305,1.94305,1.94265,1.94283,27267326.0
2008-05-19 14:02:00,1.94301,1.94309,1.94269,1.94269,15573664.0
2008-05-19 14:03:00,1.9426,1.94262,1.9423,1.94262,8587468.0
2008-05-19 14:04:00,1.94254,1.9426,1.94232,1.94232,6180931.0
2008-05-19 14:05:00,1.94217,1.94217,1.94186,1.94186,4282583.0
2008-05-19 14:06:00,1.94184,1.94184,1.94146,1.94146,4753604.0
2008-05-19 14:07:00,1.94152,1.94196,1.9414,1.94196,53404741.0
2008-05-19 14:08:00,1.94194,1.94194,1.94163,1.94163,9332713.0
2008-05-19 14:09:00,1.94145,1.94145,1.94132,1.94135,7708385.0
2008-05-19 14:10:00,1.9415,1.94157,1.94143,1.94146,8804244.0
2008-05-19 14:11:00,1.94135,1.94148,1.94129,1.94146,3291307.0
2008-05-19 14:12:00,1.9415,1.94169,1.94143,1.94151,10194903.0
2008-05-19 14:13:00,1.9414,1.9414,1.94112,1.94122,4469053.0
2008-05-19 14:14:00,1.94121,1.94155,1.94121,1.94146,1197172.0
2008-05-19 14:15:00,1.94137,1.94138,1.94124,1.94136,10416912.0
2008-05-19 14:16:00,1.94137,1.94145,1.94124,1.94124,20030452.0
2008-05-19 14:17:00,1.94124,1.94124,1.94076,1.94076,4691242.0
2008-05-19 14:18:00,1.94112,1.94116,1.94108,1.94112,3856394.0
2008-05-19 14:19:00,1.94095,1.94106,1.94095,1.94105,2873568.0
2008-05-19 14:20:00,1.94108,1.94129,1.94108,1.94117,6146362.0
2008-05-19 14:21:00,1.94109,1.94112,1.94083,1.94112,17058970.0
2008-05-19 14:22:00,1.9411,1.94117,1.94108,1.94108,16936309.0
2008-05-19 14:23:00,1.94106,1.94106,1.94087,1.94088,3826458.0
2008-05-19 14:24:00,1.94075,1.94088,1.94055,1.94088,13219085.0
2008-05-19 14:25:00,1.94091,1.94109,1.94075,1.94075,4663594.0
2008-05-19 14:26:00,1.94116,1.94127,1.9411,1.94117,8005228.0
2008-05-19 14:27:00,1.94126,1.94153,1.94126,1.94129,5237001.0
2008-05-19 14:28:00,1.94164,1.94166,1.94151,1.94152,9741227.0
2008-05-19 14:29:00,1.94143,1.94143,1.94117,1.94117,6495257.0
2008-05-19 14:30:00,1.94112,1.9412,1.94098,1.94098,5945937.0
2008-05-19 14:31:00,1.94099,1.94101,1.94084,1.9409,6558493.0
2008-05-19 14:32:00,1.941,1.941,1.94078,1.94078,25253098.0
2008-05-19 14:33:00,1.94079,1.9409,1.94074,1.94079,9456133.0
2008-05-19 14:34:00,1.94067,1.94067,1.94047,1.94063,6331222.0
2008-05-19 14:35:00,1.94083,1.94096,1.94074,1.9409,2651664.0
2008-05-19 14:36:00,1.94089,1.94091,1.94078,1.94091,5799515.0
2008-05-19 14:37:00,1.94084,1.94084,1.94062,1.94073,4099605.0
2008-05-19 14:38:00,1.94077,1.94097,1.94077,1.9409,18305993.0
2008-05-19 14:39:00,1.94087,1.94088,1.9407,1.9407,7040753.0
2008-05-19 14:40:00,1.94054,1.94085,1.94051,1.94051,9341765.0
2008-05-19 14:41:00,1.94062,1.94071,1.94054,1.94071,2906915.0
2008-05-19 14:42:00,1.9406,1.94076,1.94058,1.94072,3115737.0
2008-05-19 14:43:00,1.94068,1.94086,1.94066,1.94086,31043291.0
2008-05-19 14:44:00,1.94082,1.94082,1.94054,1.94054,6614115.0
2008-05-19 14:45:00,1.9405,1.9405,1.94037,1.9405,89647518.0
2008-05-19 14:46:00,1.9406,1.94079,1.94046,1.94046,5241351.0
2008-05-19 14:47:00,1.94042,1.94052,1.94039,1.94052,3898306.0
2008-05-19 14:48:00,1.94067,1.94126,1.94067,1.94126,16671505.0
2008-05-19 14:49:00,1.94143,1.94184,1.94143,1.94169,3078645.0
2008-05-19 14:50:00,1.94177,1.9419,1.94171,1.94182,30398431.0
2008-05-19 14:51:00,1.94182,1.94188,1.94163,1.94178,3113672.0
2008-05-19 14:52:00,1.94173,1.94176,1.9417,1.94176,13669784.0
2008-05-19 14:53:00,1.94172,1.94197,1.94172,1.94184,2831093.0
2008-05-19 14:54:00,1.9417,1.94174,1.94156,1.94163,5556740.0
2008-05-19 14:55:00,1.94142,1.94142,1.94111,1.94111,5130562.0
2008-05-19 14:56:00,1.94115,1.94147,1.94115,1.94132,9344851.0
2008-05-19 14:57:00,1.94119,1.94132,1.9411,1.9411,3139604.0
2008-05-19 14:58:00,1.94104,1.94106,1.94073,1.94073,17701820.0
2008-05-19 14:59:00,1.94058,1.94058,1.9403,1.9403,5848275.0
2008-05-19 15:00:00,1.94047,1.94075,1.94047,1.94075,3687952.0
2008-05-19 15:01:00,1.94056,1.94056,1.94034,1.94047,11892970.0
2008-05-19 15:02:00,1.94053,1.94077,1.94012,1.94077,2066314.0
2008-05-19 15:03:00,1.94076,1.94089,1.94071,1.94071,10353661.0
2008-05-19 15:04:00,1.94086,1.94086,1.94081,1.94081,7215596.0
2008-05-19 15:05:00,1.94067,1.94069,1.94051,1.94051,2738726.0
2008-05-19 15:06:00,1.94051,1.94056,1.94036,1.94036,2497925.0
2008-05-19 15:07:00,1.94025,1.94025,1.93994,1.93994,11402628.0
2008-05-19 15:08:00,1.93978,1.93987,1.93966,1.93977,2811316.0
2008-05-19 15:09:00,1.93962,1.93962,1.93933,1.93944,3389941.0
2008-05-19 15:10:00,1.93929,1.93964,1.93923,1.93932,6046415.0
2008-05-19 15:11:00,1.93945,1.9397,1.93943,1.93944,2569984.0
2008-05-19 15:12:00,1.93947,1.93958,1.93925,1.93939,9189929.0
2008-05-19 15:13:00,1.9394,1.93948,1.93933,1.93946,2365733.0
2008-05-19 15:14:00,1.93958,1.93971,1.93946,1.93946,29551163.0
2008-05-19 15:15:00,1.93942,1.93945,1.93937,1.93937,10347135.0
2008-05-19 15:16:00,1.93931,1.93949,1.93931,1.93939,1768368.0
2008-05-19 15:17:00,1.93963,1.93969,1.93949,1.9395,14513786.0
2008-05-19 15:18:00,1.9393,1.93935,1.93884,1.93884,11039657.0
2008-05-19 15:19:00,1.93866,1.93875,1.93857,1.93857,3350666.0
2008-05-19 15:20:00,1.93861,1.93861,1.93829,1.93829,1480895.0
2008-05-19 15:21:00,1.93833,1.93833,1.93803,1.93803,3704064.0
2008-05-19 15:22:00,1.93799,1.93827,1.93795,1.93827,6118183.0
2008-05-19 15:23:00,1.93842,1.93862,1.93841,1.93841,12509374.0
2008-05-19 15:24:00,1.93832,1.93835,1.93691,1.93834,5612322.0
2008-05-19 15:25:00,1.93829,1.93829,1.93792,1.93811,10102755.0
2008-05-19 15:26:00,1.93822,1.93822,1.93781,1.93781,1895486.0
2008-05-19 15:27:00,1.93782,1.93782,1.93719,1.93719,5455597.0
2008-05-19 15:28:00,1.93735,1.93775,1.93727,1.93775,5741497.0
2008-05-19 15:29:00,1.93791,1.93819,1.93791,1.93797,9829022.0
2008-05-19 15:30:00,1.93803,1.93806,1.93789,1.93789,2164143.0
2008-05-19 15:31:00,1.93788,1.93788,1.93749,1.93753,8114040.0
2008-05-19 15:32:00,1.93761,1.93761,1.93738,1.93743,6667286.0
2008-05-19 15:33:00,1.93737,1.93737,1.93708,1.93708,3646234.0
2008-05-19 15:34:00,1.93712,1.93712,1.93686,1.93687,11695690.0
2008-05-19 15:35:00,1.93663,1.93675,1.9364,1.93642,3693848.0
2008-05-19 15:36:00,1.93647,1.93647,1.93566,1.93566,9480433.0
2008-05-19 15:37:00,1.93597,1.93597,1.93536,1.93536,8859134.0
2008-05-19 15:38:00,1.9353,1.9353,1.93488,1.93488,8075518.0
2008-05-19 15:39:00,1.93507,1.93556,1.93507,1.93544,15528566.0
2008-05-19 15:40:00,1.93554,1.93567,1.93546,1.93567,4869762.0
2008-05-19 15:41:00,1.93552,1.93552,1.93474,1.93492,2876540.0
2008-05-19 15:42:00,1.93482,1.93482,1.93427,1.93427,10126194.0
2008-05-19 15:43:00,1.9341,1.93424,1.93402,1.93407,16772506.0
2008-05-19 15:44:00,1.93405,1.93405,1.93351,1.93351,23613924.0
2008-05-19 15:45:00,1.93351,1.93424,1.93351,1.9342,10024866.0
2008-05-19 15:46:00,1.93424,1.93424,1.93367,1.93382,8001859.0
2008-05-19 15:47:00,1.93344,1.9337,1.93344,1.93361,3706369.0
2008-05-19 15:48:00,1.93347,1.93361,1.93345,1.93354,2555745.0
2008-05-19 15:49:00,1.93363,1.93375,1.93361,1.93375,2037960.0
2008-05-19 15:50:00,1.93363,1.93363,1.93313,1.93313,6450180.0
2008-05-19 15:51:00,1.93322,1.93346,1.93322,1.93327,3400199.0
2008-05-19 15:52:00,1.93323,1.93325,1.9331,1.93321,7022243.0
2008-05-19 15:53:00,1.93325,1.93345,1.93325,1.93345,5072771.0
2008-05-19 15:54:00,1.93328,1.93336,1.93302,1.93302,4447980.0
2008-05-19 15:55:00,1.93287,1.93293,1.93264,1.93264,20404086.0
2008-05-19 15:56:00,1.93262,1.93262,1.93204,1.9323,3914068.0
2008-05-19 15:57:00,1.93225,1.93225,1.93208,1.93208,1532590.0
2008-05-19 15:58:00,1.93171,1.93172,1.93139,1.93139,8675452.0
2008-05-19 15:59:00,1.93148,1.93159,1.93133,1.93133,4631151.0
2008-05-19 16:00:00,1.93114,1.93114,1.93073,1.93103,8971019.0
2008-05-19 16:01:00,1.93106,1.93141,1.93106,1.93141,2094853.0
2008-05-19 16:02:00,1.93161,1.93195,1.93161,1.93195,6161371.0
2008-05-19 16:03:00,1.93193,1.93213,1.93189,1.93209,29328706.0
2008-05-19 16:04:00,1.93221,1.9324,1.93221,1.93228,2288424.0
2008-05-19 16:05:00,1.93246,1.93284,1.93231,1.93266,12108682.0
2008-05-19 16:06:00,1.93262,1.93276,1.93262,1.93274,3903673.0
2008-05-19 16:07:00,1.93276,1.93277,1.93252,1.93252,4760955.0
2008-05-19 16:08:00,1.9324,1.9326,1.93218,1.9326,2162696.0
2008-05-19 16:09:00,1.93276,1.93294,1.93273,1.93273,5539667.0
2008-05-19 16:10:00,1.93286,1.93293,1.93276,1.93288,3177674.0
2008-05-19 16:11:00,1.93298,1.93328,1.93298,1.93319,11428163.0
2008-05-19 16:12:00,1.93323,1.93376,1.93323,1.93363,12717689.0
2008-05-19 16:13:00,1.93351,1.93351,1.93315,1.9333,3190196.0
2008-05-19 16:14:00,1.93341,1.93348,1.93341,1.93345,2487010.0
2008-05-19 16:15:00,1.93344,1.93392,1.93344,1.93381,1630779.0
2008-05-19 16:16:00,1.93389,1.93406,1.93387,1.934,19119648.0
2008-05-19 16:17:00,1.93398,1.93403,1.93358,1.93358,3994285.0
2008-05-19 16:18:00,1.93335,1.93335,1.93312,1.93312,2516128.0
2008-05-19 16:19:00,1.93309,1.93309,1.93281,1.93281,14235294.0
2008-05-19 16:20:00,1.93281,1.93281,1.93258,1.93264,4801631.0
2008-05-19 16:21:00,1.93258,1.93267,1.93233,1.93267,5520713.0
2008-05-19 16:22:00,1.9326,1.9326,1.93217,1.93239,36079438.0
2008-05-19 16:23:00,1.93239,1.93336,1.93239,1.93336,6605378.0
2008-05-19 16:24:00,1.93356,1.93402,1.93356,1.93402,4669723.0
2008-05-19 16:25:00,1.93424,1.93457,1.93424,1.93455,5137867.0
2008-05-19 16:26:00,1.93452,1.93452,1.93385,1.93385,659228.0
2008-05-19 16:27:00,1.93389,1.93421,1.93389,1.93421,6393962.0
2008-05-19 16:28:00,1.93425,1.93439,1.93405,1.93439,8254679.0
2008-05-19 16:29:00,1.93436,1.93441,1.93426,1.93426,8378504.0
2008-05-19 16:30:00,1.93411,1.93418,1.93407,1.93418,561098.0
2008-05-19 16:31:00,1.93431,1.93441,1.93426,1.93426,8770784.0
2008-05-19 16:32:00,1.93412,1.9342,1.93403,1.93404,5442067.0
2008-05-19 16:33:00,1.93403,1.93403,1.93377,1.93377,20539181.0
2008-05-19 16:34:00,1.93372,1.93372,1.93342,1.93342,49154974.0
2008-05-19 16:35:00,1.93338,1.93338,1.933,1.93331,4520427.0
2008-05-19 16:36:00,1.93341,1.93367,1.93341,1.9336,18050077.0
2008-05-19 16:37:00,1.93375,1.93417,1.93375,1.93417,34072385.0
2008-05-19 16:38:00,1.93439,1.93452,1.93434,1.93452,4765046.0
2008-05-19 16:39:00,1.93441,1.93441,1.93405,1.93409,2188753.0
2008-05-19 16:40:00,1.93404,1.93404,1.93351,1.93351,20425481.0
2008-05-19 16:41:00,1.93344,1.93344,1.93301,1.93322,1849268.0
2008-05-19 16:42:00,1.93317,1.93317,1.93294,1.93303,9033368.0
2008-05-19 16:43:00,1.93297,1.93297,1.93263,1.93263,6538649.0
2008-05-19 16:44:00,1.93265,1.93267,1.93247,1.93247,11420378.0
2008-05-19 16:45:00,1.93229,1.93281,1.93229,1.93281,8628788.0
2008-05-19 16:46:00,1.93277,1.93316,1.93277,1.93316,3244989.0
2008-05-19 16:47:00,1.93311,1.93333,1.93311,1.93319,10631394.0
2008-05-19 16:48:00,1.93306,1.93321,1.93262,1.93262,15065900.0
2008-05-19 16:49:00,1.93273,1.93317,1.93273,1.93317,2301192.0
2008-05-19 16:50:00,1.93336,1.93336,1.93314,1.93333,7220941.0
2008-05-19 16:51:00,1.93332,1.93332,1.93312,1.9332,2712891.0
2008-05-19 16:52:00,1.93313,1.93313,1.93282,1.9331,13505517.0
2008-05-19 16:53:00,1.93333,1.93377,1.93333,1.93377,2328423.0
2008-05-19 16:54:00,1.9339,1.93432,1.9339,1.93432,1900441.0
2008-05-19 16:55:00,1.9344,1.93459,1.9344,1.93456,6164457.0
2008-05-19 16:56:00,1.93443,1.93443,1.93409,1.93409,6978896.0
2008-05-19 16:57:00,1.93398,1.93398,1.93345,1.93345,3757469.0
2008-05-19 16:58:00,1.93339,1.93359,1.93339,1.93359,11567461.0
2008-05-19 16:59:00,1.93375,1.93419,1.93368,1.93368,1217310.0
2008-05-19 17:00:00,1.93364,1.93364,1.93339,1.93341,7163582.0
2008-05-19 17:01:00,1.93334,1.93339,1.93326,1.93326,1650051.0
2008-05-19 17:02:00,1.9331,1.93321,1.93285,1.93298,4101288.0
2008-05-19 17:03:00,1.93297,1.93301,1.93262,1.93262,2552170.0
2008-05-19 17:04:00,1.93273,1.93273,1.93245,1.93245,2669473.0
2008-05-19 17:05:00,1.93244,1.93247,1.93227,1.93227,14836548.0
2008-05-19 17:06:00,1.93226,1.93226,1.93206,1.93206,3376779.0
2008-05-19 17:07:00,1.93195,1.93199,1.93042,1.93169,3004670.0
2008-05-19 17:08:00,1.93175,1.93175,1.93145,1.93175,12420244.0
2008-05-19 17:09:00,1.93186,1.93212,1.93186,1.93205,3743435.0
2008-05-19 17:10:00,1.93194,1.93197,1.93171,1.93171,11810451.0
2008-05-19 17:11:00,1.93154,1.93154,1.93125,1.93131,1182164.0
2008-05-19 17:12:00,1.93127,1.93147,1.93127,1.93131,7845676.0
2008-05-19 17:13:00,1.93141,1.93141,1.93109,1.93109,6464073.0
2008-05-19 17:14:00,1.93113,1.93121,1.93101,1.93121,20467539.0
2008-05-19 17:15:00,1.93124,1.93128,1.93102,1.93105,3563527.0
2008-05-19 17:16:00,1.93108,1.93122,1.93106,1.93122,289924990.0
2008-05-19 17:17:00,1.93102,1.93126,1.93099,1.93099,20195531.0
2008-05-19 17:18:00,1.93081,1.93081,1.93067,1.93069,2291496.0
2008-05-19 17:19:00,1.93063,1.93063,1.93029,1.93029,9336461.0
2008-05-19 17:20:00,1.9304,1.93045,1.93033,1.93033,15822272.0
2008-05-19 17:21:00,1.93019,1.93029,1.93016,1.93017,9523692.0
2008-05-19 17:22:00,1.93025,1.93052,1.93025,1.93052,11325601.0
2008-05-19 17:23:00,1.93066,1.93088,1.93066,1.93078,19718553.0
2008-05-19 17:24:00,1.93091,1.93112,1.93091,1.93112,17094217.0
2008-05-19 17:25:00,1.93121,1.93166,1.93121,1.93166,7324378.0
2008-05-19 17:26:00,1.93177,1.93201,1.93159,1.93201,3934304.0
2008-05-19 17:27:00,1.93201,1.93215,1.93179,1.93179,18145694.0
2008-05-19 17:28:00,1.93174,1.93174,1.93121,1.93153,7993921.0
2008-05-19 17:29:00,1.93136,1.93192,1.93136,1.93192,15083202.0
2008-05-19 17:30:00,1.93195,1.93217,1.93195,1.93198,15362582.0
2008-05-19 17:31:00,1.93196,1.93211,1.93183,1.93203,13658088.0
2008-05-19 17:32:00,1.93198,1.93198,1.9318,1.9318,2037412.0
2008-05-19 17:33:00,1.93181,1.93181,1.93136,1.93161,3626211.0
2008-05-19 17:34:00,1.93161,1.93183,1.93161,1.9318,8067673.0
2008-05-19 17:35:00,1.93179,1.93179,1.93155,1.93161,3482388.0
2008-05-19 17:36:00,1.93152,1.93152,1.93112,1.93123,14879671.0
2008-05-19 17:37:00,1.93096,1.93131,1.93083,1.93131,6334056.0
2008-05-19 17:38:00,1.93134,1.93177,1.93134,1.93173,53544439.0
2008-05-19 17:39:00,1.93146,1.93201,1.93146,1.93201,4250461.0
2008-05-19 17:40:00,1.9321,1.93238,1.93207,1.93238,11178563.0
2008-05-19 17:41:00,1.93255,1.93274,1.93243,1.93243,5116315.0
2008-05-19 17:42:00,1.9323,1.9323,1.93176,1.93203,2061844.0
2008-05-19 17:43:00,1.93198,1.93213,1.93198,1.93212,2467314.0
2008-05-19 17:44:00,1.93216,1.93216,1.93184,1.93184,12265943.0
2008-05-19 17:45:00,1.93182,1.93196,1.93182,1.9319,6141637.0
2008-05-19 17:46:00,1.93199,1.93207,1.93182,1.93182,16619199.0
2008-05-19 17:47:00,1.93172,1.93172,1.9315,1.9315,9045033.0
2008-05-19 17:48:00,1.93152,1.93152,1.93123,1.93125,1710594.0
2008-05-19 17:49:00,1.93122,1.93124,1.93098,1.93098,6144255.0
2008-05-19 17:50:00,1.93099,1.93099,1.93068,1.93068,8080188.0
2008-05-19 17:51:00,1.93065,1.93073,1.93038,1.93038,3788485.0
2008-05-19 17:52:00,1.93057,1.93068,1.93052,1.93052,9163717.0
2008-05-19 17:53:00,1.93053,1.93053,1.93013,1.93013,2746595.0
2008-05-19 17:54:00,1.93002,1.93002,1.92984,1.92994,2491677.0
2008-05-19 17:55:00,1.92986,1.92986,1.92964,1.92967,6530129.0
2008-05-19 17:56:00,1.92969,1.92969,1.92923,1.92923,2174900.0
2008-05-19 17:57:00,1.92953,1.92953,1.92925,1.92925,58502069.0
2008-05-19 17:58:00,1.92944,1.93006,1.92944,1.93006,16551144.0
2008-05-19 17:59:00,1.92999,1.93015,1.92983,1.93013,5253545.0
2008-05-19 18:00:00,1.93008,1.93034,1.93008,1.93013,7510562.0
2008-05-19 18:01:00,1.93016,1.93018,1.92985,1.93004,5386246.0
2008-05-19 18:02:00,1.92987,1.92999,1.92956,1.92999,10874226.0
2008-05-19 18:03:00,1.92984,1.93078,1.92984,1.93078,1272685.0
2008-05-19 18:04:00,1.93079,1.93096,1.93079,1.9309,4003894.0
2008-05-19 18:05:00,1.93093,1.93116,1.93093,1.931,8361414.0
2008-05-19 18:06:00,1.9309,1.9309,1.93036,1.93036,8453054.0
2008-05-19 18:07:00,1.93041,1.93041,1.92996,1.92996,15385214.0
2008-05-19 18:08:00,1.92985,1.92988,1.92975,1.92988,10291902.0
2008-05-19 18:09:00,1.9299,1.92997,1.9299,1.92992,23705648.0
2008-05-19 18:10:00,1.93003,1.93003,1.92984,1.9299,14283566.0
2008-05-19 18:11:00,1.92995,1.92998,1.92984,1.92984,10876513.0
2008-05-19 18:12:00,1.92939,1.92981,1.92939,1.92975,6335270.0
2008-05-19 18:13:00,1.92954,1.92954,1.92906,1.92934,2540227.0
2008-05-19 18:14:00,1.92939,1.92951,1.92929,1.92937,944426.0
2008-05-19 18:15:00,1.92937,1.92937,1.92917,1.9292,2436707.0
2008-05-19 18:16:00,1.92906,1.92906,1.92878,1.92892,9406733.0
2008-05-19 18:17:00,1.92904,1.92932,1.92904,1.9293,6153312.0
2008-05-19 18:18:00,1.92923,1.92923,1.9288,1.92883,8208372.0
2008-05-19 18:19:00,1.92899,1.9292,1.92893,1.9292,12505463.0
2008-05-19 18:20:00,1.92921,1.92936,1.9292,1.92927,4125229.0
2008-05-19 18:21:00,1.92919,1.92919,1.92893,1.92903,1499478.0
2008-05-19 18:22:00,1.92912,1.92961,1.92912,1.92961,1064837.0
2008-05-19 18:23:00,1.92965,1.92967,1.92962,1.92963,4089881.0
2008-05-19 18:24:00,1.92963,1.92976,1.92957,1.92976,3792609.0
2008-05-19 18:25:00,1.92971,1.92999,1.92971,1.92999,11296551.0
2008-05-19 18:26:00,1.92995,1.93016,1.92995,1.93009,24434205.0
2008-05-19 18:27:00,1.93012,1.93026,1.93012,1.93012,1004554.0
2008-05-19 18:28:00,1.93017,1.93041,1.93017,1.93041,25158543.0
2008-05-19 18:29:00,1.93044,1.93047,1.93044,1.93046,3908710.0
2008-05-19 18:30:00,1.93033,1.9304,1.93017,1.93025,2523878.0
2008-05-19 18:31:00,1.93019,1.93019,1.92959,1.92959,9504717.0
2008-05-19 18:32:00,1.92966,1.92966,1.92952,1.92952,17755675.0
2008-05-19 18:33:00,1.92943,1.92953,1.92933,1.92945,13973055.0
2008-05-19 18:34:00,1.9295,1.92978,1.92947,1.92978,3326388.0
2008-05-19 18:35:00,1.92984,1.92999,1.92984,1.92998,20057921.0
2008-05-19 18:36:00,1.93002,1.93012,1.92996,1.93007,3288258.0
2008-05-19 18:37:00,1.93007,1.93007,1.92986,1.9299,10828046.0
2008-05-19 18:38:00,1.9299,1.93001,1.9298,1.93,10956856.0
2008-05-19 18:39:00,1.93003,1.93004,1.92981,1.92981,4869686.0
2008-05-19 18:40:00,1.92955,1.92955,1.92925,1.92925,15226381.0
2008-05-19 18:41:00,1.92929,1.92936,1.92915,1.92936,1036439.0
2008-05-19 18:42:00,1.92941,1.92943,1.92925,1.92942,28328924.0
2008-05-19 18:43:00,1.92921,1.92937,1.92902,1.92914,14122511.0
2008-05-19 18:44:00,1.92915,1.92926,1.92905,1.92905,3816724.0
2008-05-19 18:45:00,1.92893,1.9291,1.92888,1.92897,2400730.0
2008-05-19 18:46:00,1.92893,1.92928,1.92864,1.92928,2110675.0
2008-05-19 18:47:00,1.92932,1.92949,1.9291,1.9293,7640563.0
2008-05-19 18:48:00,1.92932,1.92952,1.92928,1.92952,5331082.0
2008-05-19 18:49:00,1.92951,1.9297,1.92947,1.9296,9802547.0
2008-05-19 18:50:00,1.92962,1.93003,1.92962,1.93003,1727423.0
2008-05-19 18:51:00,1.93004,1.93027,1.92975,1.93027,4322753.0
2008-05-19 18:52:00,1.93024,1.93058,1.93024,1.93058,3912290.0
2008-05-19 18:53:00,1.93064,1.9307,1.93053,1.93053,11491602.0
2008-05-19 18:54:00,1.93072,1.9309,1.93067,1.9309,2441212.0
2008-05-19 18:55:00,1.93106,1.93124,1.93105,1.93124,4211399.0
2008-05-19 18:56:00,1.93126,1.93144,1.93126,1.9314,8500731.0
2008-05-19 18:57:00,1.93145,1.93173,1.93145,1.93173,4560305.0
2008-05-19 18:58:00,1.93172,1.93204,1.93041,1.93187,1011435.0
2008-05-19 18:59:00,1.93175,1.93187,1.93171,1.93179,11669263.0
2008-05-19 19:00:00,1.93196,1.93199,1.93186,1.93199,12452524.0
2008-05-19 19:01:00,1.93196,1.93215,1.93185,1.93185,2199561.0
2008-05-19 19:02:00,1.93173,1.93173,1.93163,1.93167,1318049.0
2008-05-19 19:03:00,1.93171,1.93173,1.93165,1.93166,20422298.0
2008-05-19 19:04:00,1.93154,1.93158,1.93149,1.93149,23119335.0
2008-05-19 19:05:00,1.93148,1.93148,1.93123,1.93138,22018972.0
2008-05-19 19:06:00,1.93138,1.93143,1.93116,1.93116,3744640.0
2008-05-19 19:07:00,1.9311,1.9311,1.93075,1.93075,6415522.0
2008-05-19 19:08:00,1.93064,1.93064,1.9302,1.9302,6165616.0
2008-05-19 19:09:00,1.93008,1.93008,1.92993,1.93008,3817107.0
2008-05-19 19:10:00,1.93005,1.93005,1.92983,1.92986,2543874.0
2008-05-19 19:11:00,1.92991,1.93011,1.92985,1.93008,20809371.0
2008-05-19 19:12:00,1.93019,1.93064,1.93019,1.93064,11511750.0
2008-05-19 19:13:00,1.93056,1.93082,1.93037,1.93046,8354499.0
2008-05-19 19:14:00,1.9305,1.9305,1.9302,1.93024,8625961.0
2008-05-19 19:15:00,1.93028,1.93036,1.93019,1.93036,3062772.0
2008-05-19 19:16:00,1.9303,1.9303,1.93005,1.93014,1670106.0
2008-05-19 19:17:00,1.93026,1.93039,1.92997,1.93015,8773692.0
2008-05-19 19:18:00,1.9303,1.93045,1.9303,1.93041,2863061.0
2008-05-19 19:19:00,1.93033,1.93033,1.93001,1.93001,4446836.0
2008-05-19 19:20:00,1.93015,1.9303,1.93004,1.93018,3937139.0
2008-05-19 19:21:00,1.93007,1.93007,1.92975,1.93006,2922385.0
2008-05-19 19:22:00,1.93003,1.9301,1.92993,1.93003,5253254.0
2008-05-19 19:23:00,1.93008,1.93026,1.93008,1.93026,11657166.0
2008-05-19 19:24:00,1.93036,1.93056,1.93036,1.93056,4390895.0
2008-05-19 19:25:00,1.93062,1.93062,1.93043,1.93051,11372581.0
2008-05-19 19:26:00,1.93055,1.93068,1.93052,1.93062,4611997.0
2008-05-19 19:27:00,1.93069,1.93085,1.93062,1.93062,5320096.0
2008-05-19 19:28:00,1.93053,1.93053,1.93021,1.93049,14958637.0
2008-05-19 19:29:00,1.93045,1.93045,1.93024,1.93033,1265554.0
2008-05-19 19:30:00,1.93033,1.93033,1.92964,1.93011,28912198.0
2008-05-19 19:31:00,1.93006,1.93015,1.92996,1.92996,7708773.0
2008-05-19 19:32:00,1.92984,1.92984,1.92953,1.92953,1987090.0
2008-05-19 19:33:00,1.92938,1.92944,1.92923,1.92923,8192482.0
2008-05-19 19:34:00,1.92917,1.92955,1.92905,1.92955,13126482.0
2008-05-19 19:35:00,1.92962,1.9297,1.92921,1.92959,2481663.0
2008-05-19 19:36:00,1.92964,1.92973,1.92956,1.92959,3605245.0
2008-05-19 19:37:00,1.9295,1.9295,1.92929,1.92934,8326935.0
2008-05-19 19:38:00,1.92939,1.92956,1.92937,1.92956,6493688.0
2008-05-19 19:39:00,1.92945,1.92965,1.92945,1.92958,9786666.0
2008-05-19 19:40:00,1.92952,1.92962,1.92934,1.92939,2302055.0
2008-05-19 19:41:00,1.92934,1.92956,1.92934,1.92956,17777127.0
2008-05-19 19:42:00,1.92946,1.92946,1.92916,1.92942,3210256.0
2008-05-19 19:43:00,1.92952,1.92968,1.92941,1.92941,10123650.0
2008-05-19 19:44:00,1.92943,1.92943,1.92934,1.92939,3966355.0
2008-05-19 19:45:00,1.92947,1.92956,1.9294,1.92945,7851209.0
2008-05-19 19:46:00,1.92956,1.92971,1.92955,1.92955,2552277.0
2008-05-19 19:47:00,1.92939,1.92939,1.9292,1.92922,2720947.0
2008-05-19 19:48:00,1.92919,1.92967,1.92919,1.92919,2488354.0
2008-05-19 19:49:00,1.92923,1.92977,1.92923,1.92973,1772440.0
2008-05-19 19:50:00,1.92979,1.92983,1.92966,1.92983,1761604.0
2008-05-19 19:51:00,1.92995,1.93011,1.92989,1.92996,5912977.0
2008-05-19 19:52:00,1.92982,1.92985,1.92957,1.92969,7457074.0
2008-05-19 19:53:00,1.92968,1.92996,1.92939,1.92985,591030.0
2008-05-19 19:54:00,1.92992,1.92997,1.9297,1.92997,11199983.0
2008-05-19 19:55:00,1.92994,1.92994,1.92975,1.92975,4515918.0
2008-05-19 19:56:00,1.92957,1.92965,1.92951,1.92951,2428552.0
2008-05-19 19:57:00,1.92946,1.92988,1.92946,1.92988,2005136.0
2008-05-19 19:58:00,1.93009,1.93018,1.93001,1.93016,4249903.0
2008-05-19 19:59:00,1.93007,1.93009,1.92982,1.92982,5676130.0
2008-05-19 20:00:00,1.92981,1.93007,1.92976,1.93007,1357638.0
2008-05-19 20:01:00,1.93009,1.93011,1.92996,1.92997,2943662.0
2008-05-19 20:02:00,1.92988,1.9299,1.92958,1.92958,7963579.0
2008-05-19 20:03:00,1.92968,1.92986,1.92966,1.92986,15062259.0
2008-05-19 20:04:00,1.93005,1.93021,1.93,1.93,2004731.0
2008-05-19 20:05:00,1.92987,1.92992,1.92944,1.92992,6981700.0
2008-05-19 20:06:00,1.93008,1.93012,1.92988,1.92988,4693341.0
2008-05-19 20:07:00,1.92985,1.92999,1.92969,1.92981,2921517.0
2008-05-19 20:08:00,1.93002,1.93015,1.93002,1.93015,13209953.0
2008-05-19 20:09:00,1.9302,1.9302,1.92996,1.92996,7565788.0
2008-05-19 20:10:00,1.92987,1.92998,1.9298,1.92998,9983345.0
2008-05-19 20:11:00,1.92988,1.93014,1.92988,1.93014,2867831.0
2008-05-19 20:12:00,1.93033,1.93082,1.93033,1.93082,5843544.0
2008-05-19 20:13:00,1.93099,1.93122,1.93094,1.93122,1651984.0
2008-05-19 20:14:00,1.93121,1.93147,1.93121,1.93147,3693471.0
2008-05-19 20:15:00,1.93143,1.93163,1.93143,1.93153,35164475.0
2008-05-19 20:16:00,1.93171,1.93184,1.93171,1.93184,6876853.0
2008-05-19 20:17:00,1.93198,1.93205,1.93196,1.93205,1849014.0
2008-05-19 20:18:00,1.93215,1.93234,1.93214,1.93234,5618282.0
2008-05-19 20:19:00,1.93238,1.93258,1.93234,1.93258,619559.0
2008-05-19 20:20:00,1.93261,1.93283,1.9326,1.93283,3958086.0
2008-05-19 20:21:00,1.9328,1.93297,1.9328,1.93287,1342344.0
2008-05-19 20:22:00,1.93306,1.93313,1.93306,1.93313,16478369.0
2008-05-19 20:23:00,1.93319,1.93351,1.93319,1.93351,7059938.0
2008-05-19 20:24:00,1.93349,1.93367,1.93349,1.93362,12299939.0
2008-05-19 20:25:00,1.9336,1.93367,1.93352,1.93354,8981009.0
2008-05-19 20:26:00,1.93361,1.93361,1.93337,1.93358,4567747.0
2008-05-19 20:27:00,1.93354,1.93354,1.93335,1.93341,3485350.0
2008-05-19 20:28:00,1.93332,1.93368,1.93332,1.93349,3505519.0
2008-05-19 20:29:00,1.93365,1.93385,1.93365,1.9337,4392146.0
2008-05-19 20:30:00,1.93373,1.93373,1.93349,1.93371,5383146.0
2008-05-19 20:31:00,1.93372,1.93381,1.93364,1.93377,32686879.0
2008-05-19 20:32:00,1.93378,1.93378,1.93345,1.93345,3536799.0
2008-05-19 20:33:00,1.93335,1.9334,1.93319,1.93331,4172563.0
2008-05-19 20:34:00,1.93329,1.93339,1.93326,1.93337,4960971.0
2008-05-19 20:35:00,1.93329,1.9333,1.93295,1.93295,9592833.0
2008-05-19 20:36:00,1.933,1.93334,1.93287,1.93313,9146360.0
2008-05-19 20:37:00,1.9331,1.93338,1.93307,1.93338,6346226.0
2008-05-19 20:38:00,1.93333,1.93355,1.93333,1.93346,4464214.0
2008-05-19 20:39:00,1.93339,1.93339,1.93309,1.93312,6435527.0
2008-05-19 20:40:00,1.93313,1.93326,1.933,1.93326,2618343.0
2008-05-19 20:41:00,1.9333,1.9335,1.9333,1.9335,7011278.0
2008-05-19 20:42:00,1.93362,1.93364,1.93328,1.93353,14494973.0
2008-05-19 20:43:00,1.93352,1.93359,1.93341,1.93349,9774832.0
2008-05-19 20:44:00,1.93306,1.93337,1.93305,1.93305,2629202.0
2008-05-19 20:45:00,1.93318,1.93318,1.93289,1.93289,2053932.0
2008-05-19 20:46:00,1.93312,1.93312,1.93304,1.93304,1862689.0
2008-05-19 20:47:00,1.933,1.93312,1.93288,1.93305,55517302.0
2008-05-19 20:48:00,1.93304,1.93308,1.93296,1.93308,1502741.0
2008-05-19 20:49:00,1.93304,1.93304,1.93277,1.93296,49242343.0
2008-05-19 20:50:00,1.93295,1.93295,1.93275,1.93282,4468539.0
2008-05-19 20:51:00,1.93285,1.93296,1.93272,1.93296,20415703.0
2008-05-19 20:52:00,1.93293,1.93297,1.93287,1.93287,14144628.0
2008-05-19 20:53:00,1.93284,1.93284,1.93252,1.93252,10365401.0
2008-05-19 20:54:00,1.93245,1.93268,1.93208,1.93208,22862467.0
2008-05-19 20:55:00,1.93185,1.93185,1.93176,1.93183,1646063.0
2008-05-19 20:56:00,1.93185,1.93212,1.93185,1.93212,9453100.0
2008-05-19 20:57:00,1.93209,1.93225,1.93206,1.93206,3020686.0
2008-05-19 20:58:00,1.93191,1.93217,1.93191,1.93217,5064646.0
2008-05-19 20:59:00,1.93212,1.93212,1.93179,1.93179,13160119.0
2008-05-19 21:00:00,1.93183,1.93223,1.93183,1.93223,3354546.0
2008-05-19 21:01:00,1.93216,1.93239,1.93216,1.93239,2652025.0
2008-05-19 21:02:00,1.93242,1.93243,1.9323,1.93243,4722407.0
2008-05-19 21:03:00,1.93235,1.93235,1.93208,1.93216,12582071.0
2008-05-19 21:04:00,1.93202,1.9324,1.93202,1.93228,7757825.0
2008-05-19 21:05:00,1.9322,1.9322,1.9321,1.9321,7332359.0
2008-05-19 21:06:00,1.93204,1.93204,1.93175,1.93178,4276684.0
2008-05-19 21:07:00,1.93179,1.93179,1.93163,1.93163,7491106.0
2008-05-19 21:08:00,1.93141,1.93141,1.93113,1.93126,5933795.0
2008-05-19 21:09:00,1.93133,1.93158,1.93133,1.93155,7051085.0
2008-05-19 21:10:00,1.93151,1.93151,1.93129,1.93144,9685823.0
2008-05-19 21:11:00,1.93162,1.93186,1.93162,1.93178,4845191.0
2008-05-19 21:12:00,1.93196,1.93196,1.93186,1.93186,18206752.0
2008-05-19 21:13:00,1.93183,1.93186,1.93172,1.9318,9686472.0
2008-05-19 21:14:00,1.93183,1.93193,1.93171,1.93171,4791448.0
2008-05-19 21:15:00,1.93176,1.93177,1.93148,1.93177,1524747.0
2008-05-19 21:16:00,1.93185,1.93188,1.93176,1.9318,12158040.0
2008-05-19 21:17:00,1.93191,1.93204,1.93185,1.93204,1281833.0
2008-05-19 21:18:00,1.93191,1.93191,1.93161,1.93168,13351975.0
2008-05-19 21:19:00,1.93141,1.93145,1.93125,1.93145,1516164.0
2008-05-19 21:20:00,1.93164,1.93176,1.93162,1.93175,9711983.0
2008-05-19 21:21:00,1.9318,1.93208,1.9318,1.93208,24028675.0
2008-05-19 21:22:00,1.9322,1.93252,1.9322,1.93252,12916801.0
2008-05-19 21:23:00,1.93258,1.93261,1.93238,1.93241,4148704.0
2008-05-19 21:24:00,1.93215,1.93262,1.93215,1.93262,1126079.0
2008-05-19 21:25:00,1.93263,1.93268,1.93249,1.93267,4420976.0
2008-05-19 21:26:00,1.93265,1.93269,1.93249,1.93249,26024888.0
2008-05-19 21:27:00,1.93256,1.93275,1.93252,1.93273,4119586.0
2008-05-19 21:28:00,1.93283,1.93283,1.93228,1.93228,4051136.0
2008-05-19 21:29:00,1.93224,1.93236,1.93194,1.93194,29969325.0
2008-05-19 21:30:00,1.93207,1.93256,1.93207,1.93256,8216544.0
2008-05-19 21:31:00,1.93264,1.93275,1.93262,1.93262,2401798.0
2008-05-19 21:32:00,1.93234,1.93234,1.93203,1.93219,9291126.0
2008-05-19 21:33:00,1.93229,1.93244,1.93229,1.93244,12902939.0
2008-05-19 21:34:00,1.93248,1.9326,1.93245,1.93258,7526957.0
2008-05-19 21:35:00,1.93267,1.93323,1.93267,1.93323,4018120.0
2008-05-19 21:36:00,1.93328,1.9336,1.93328,1.9336,7972234.0
2008-05-19 21:37:00,1.93356,1.93356,1.93317,1.93332,2503880.0
2008-05-19 21:38:00,1.93325,1.93332,1.93312,1.9333,11145834.0
2008-05-19 21:39:00,1.93328,1.93338,1.93317,1.93329,3404453.0
2008-05-19 21:40:00,1.93329,1.93331,1.93316,1.93326,4735577.0
2008-05-19 21:41:00,1.93336,1.93362,1.93336,1.9336,2725179.0
2008-05-19 21:42:00,1.93384,1.93399,1.93369,1.93369,4946683.0
2008-05-19 21:43:00,1.9337,1.93374,1.93356,1.9337,7845468.0
2008-05-19 21:44:00,1.93357,1.93361,1.93319,1.93361,10951654.0
2008-05-19 21:45:00,1.93378,1.93396,1.93378,1.93388,12674742.0
2008-05-19 21:46:00,1.93389,1.93389,1.93307,1.93307,18508113.0
2008-05-19 21:47:00,1.93295,1.93398,1.93295,1.93388,95630538.0
2008-05-19 21:48:00,1.93384,1.93389,1.93372,1.93389,6005894.0
2008-05-19 21:49:00,1.93392,1.93407,1.93383,1.93407,7790500.0
2008-05-19 21:50:00,1.93403,1.93413,1.93396,1.93413,5343742.0
2008-05-19 21:51:00,1.93413,1.93416,1.93392,1.93406,4700498.0
2008-05-19 21:52:00,1.934,1.93404,1.93378,1.93378,3322130.0
2008-05-19 21:53:00,1.93366,1.93366,1.93304,1.93304,3129442.0
2008-05-19 21:54:00,1.93298,1.933,1.93287,1.93287,3678999.0
2008-05-19 21:55:00,1.93273,1.93288,1.93219,1.93283,3956677.0
2008-05-19 21:56:00,1.93286,1.9329,1.93278,1.93278,14951297.0
2008-05-19 21:57:00,1.93273,1.93273,1.93256,1.93257,9825405.0
2008-05-19 21:58:00,1.93245,1.93247,1.93209,1.93243,4724889.0
2008-05-19 21:59:00,1.93245,1.93245,1.93231,1.93231,39990120.0
2008-05-19 22:00:00,1.93225,1.93225,1.93209,1.93209,13070789.0
2008-05-19 22:01:00,1.93199,1.93207,1.93168,1.93202,1360050.0
2008-05-19 22:02:00,1.93211,1.93223,1.93211,1.93223,5075493.0
2008-05-19 22:03:00,1.93226,1.93264,1.93226,1.93264,894129.0
2008-05-19 22:04:00,1.93258,1.93258,1.93235,1.93239,3944689.0
2008-05-19 22:05:00,1.93228,1.93228,1.93181,1.93192,5695606.0
2008-05-19 22:06:00,1.93173,1.93189,1.93162,1.93189,4914293.0
2008-05-19 22:07:00,1.93184,1.93214,1.93184,1.93214,18820041.0
2008-05-19 22:08:00,1.93205,1.93205,1.93116,1.93116,4688171.0
2008-05-19 22:09:00,1.93105,1.93105,1.93064,1.93064,15606000.0
2008-05-19 22:10:00,1.93065,1.93096,1.93058,1.93074,12601042.0
2008-05-19 22:11:00,1.93077,1.93087,1.93071,1.93073,6884884.0
2008-05-19 22:12:00,1.93076,1.93076,1.93036,1.93036,14061206.0
2008-05-19 22:13:00,1.93022,1.93022,1.92992,1.92997,13513429.0
2008-05-19 22:14:00,1.92983,1.9299,1.92968,1.9299,6474262.0
2008-05-19 22:15:00,1.93,1.93048,1.93,1.93048,7326687.0
2008-05-19 22:16:00,1.9305,1.93075,1.93043,1.93075,785787.0
2008-05-19 22:17:00,1.93077,1.93094,1.93074,1.93094,3514094.0
2008-05-19 22:18:00,1.93099,1.93099,1.93098,1.93098,1695889.0
2008-05-19 22:19:00,1.93078,1.93097,1.93078,1.93097,10820384.0
2008-05-19 22:20:00,1.93097,1.931,1.93059,1.93085,4942232.0
2008-05-19 22:21:00,1.93077,1.93077,1.93052,1.93073,3117076.0
2008-05-19 22:22:00,1.93065,1.93083,1.93061,1.93061,15296876.0
2008-05-19 22:23:00,1.93056,1.93056,1.93037,1.93051,34373484.0
2008-05-19 22:24:00,1.93048,1.93048,1.9304,1.93045,4977285.0
2008-05-19 22:25:00,1.93056,1.93079,1.93054,1.93079,7857719.0
2008-05-19 22:26:00,1.93075,1.93075,1.93071,1.93071,3255514.0
2008-05-19 22:27:00,1.93077,1.93078,1.9307,1.93075,7713372.0
2008-05-19 22:28:00,1.93074,1.93076,1.93056,1.93056,8162362.0
2008-05-19 22:29:00,1.9304,1.9304,1.93019,1.93039,6728090.0
2008-05-19 22:30:00,1.93034,1.93061,1.93008,1.93054,3032070.0
2008-05-19 22:31:00,1.93042,1.93042,1.93004,1.93038,7775075.0
2008-05-19 22:32:00,1.93048,1.93097,1.93048,1.93097,15441069.0
2008-05-19 22:33:00,1.93101,1.93117,1.93101,1.93117,6609024.0
2008-05-19 22:34:00,1.93118,1.93118,1.931,1.931,17584173.0
2008-05-19 22:35:00,1.93115,1.93133,1.93115,1.93133,4403185.0
2008-05-19 22:36:00,1.93115,1.93115,1.93091,1.93109,5928968.0
2008-05-19 22:37:00,1.93127,1.93148,1.93127,1.93148,3706704.0
2008-05-19 22:38:00,1.93152,1.93156,1.93136,1.93156,10203679.0
2008-05-19 22:39:00,1.93153,1.93174,1.93153,1.93174,2617126.0
2008-05-19 22:40:00,1.93148,1.93154,1.93137,1.93149,6726159.0
2008-05-19 22:41:00,1.93157,1.93175,1.93157,1.93163,4045973.0
2008-05-19 22:42:00,1.93142,1.93142,1.93119,1.93133,3554336.0
2008-05-19 22:43:00,1.93146,1.93178,1.93144,1.93178,24426527.0
2008-05-19 22:44:00,1.93157,1.93162,1.93121,1.93162,12226070.0
2008-05-19 22:45:00,1.93174,1.9318,1.93168,1.9317,2384128.0
2008-05-19 22:46:00,1.93177,1.9318,1.93169,1.93169,6474683.0
2008-05-19 22:47:00,1.93161,1.93171,1.93155,1.93171,7347208.0
2008-05-19 22:48:00,1.93165,1.93193,1.93165,1.93174,26261844.0
2008-05-19 22:49:00,1.93172,1.93176,1.93153,1.93153,10619378.0
2008-05-19 22:50:00,1.9316,1.93162,1.93128,1.93162,7367023.0
2008-05-19 22:51:00,1.93163,1.93169,1.93155,1.93155,6726224.0
2008-05-19 22:52:00,1.93155,1.93193,1.93155,1.93193,7035380.0
2008-05-19 22:53:00,1.93199,1.93215,1.93197,1.93215,27908938.0
2008-05-19 22:54:00,1.9321,1.93225,1.93207,1.93225,5552197.0
2008-05-19 22:55:00,1.93208,1.93208,1.93168,1.93168,11670382.0
2008-05-19 22:56:00,1.93174,1.93181,1.9316,1.93174,19237444.0
2008-05-19 22:57:00,1.93175,1.93182,1.93174,1.93175,12952395.0
2008-05-19 22:58:00,1.93174,1.93174,1.93135,1.93135,3039199.0
2008-05-19 22:59:00,1.93113,1.93117,1.93099,1.93115,1424312.0
2008-05-19 23:00:00,1.93112,1.9317,1.93112,1.9317,10224490.0
2008-05-19 23:01:00,1.93161,1.93161,1.93091,1.93091,10163673.0
2008-05-19 23:02:00,1.9309,1.93101,1.93089,1.93098,10747393.0
2008-05-19 23:03:00,1.93103,1.93107,1.93078,1.93107,7663199.0
2008-05-19 23:04:00,1.93108,1.93108,1.93087,1.93088,6398240.0
2008-05-19 23:05:00,1.9309,1.93144,1.92971,1.92971,2142213.0
2008-05-19 23:06:00,1.93113,1.93139,1.93107,1.93139,6982226.0
2008-05-19 23:07:00,1.93142,1.93166,1.93142,1.9315,2142603.0
2008-05-19 23:08:00,1.93161,1.93173,1.93132,1.93132,4814788.0
2008-05-19 23:09:00,1.93153,1.93155,1.93144,1.93155,515387.0
2008-05-19 23:10:00,1.93166,1.93171,1.93144,1.93144,10241857.0
2008-05-19 23:12:00,1.93147,1.93163,1.93147,1.93163,4145697.0
2008-05-19 23:14:00,1.93152,1.93162,1.93146,1.93146,17927026.0
2008-05-19 23:15:00,1.93148,1.93168,1.93148,1.93153,3685884.0
2008-05-19 23:16:00,1.93161,1.93203,1.93161,1.93203,1305120.0
2008-05-19 23:17:00,1.93233,1.93263,1.93209,1.93263,1090832.0
2008-05-19 23:18:00,1.9326,1.9326,1.93241,1.93241,2588917.0
2008-05-19 23:19:00,1.93247,1.93247,1.9323,1.93237,3063360.0
2008-05-19 23:20:00,1.93245,1.93247,1.93203,1.93204,4186393.0
2008-05-19 23:21:00,1.93198,1.93205,1.93196,1.93196,9267239.0
2008-05-19 23:22:00,1.93184,1.93208,1.93184,1.93193,9101185.0
2008-05-19 23:23:00,1.93186,1.93187,1.93177,1.93177,5020499.0
2008-05-19 23:24:00,1.93164,1.93166,1.9314,1.9314,3769662.0
2008-05-19 23:25:00,1.93141,1.93161,1.93141,1.93161,5593003.0
2008-05-19 23:26:00,1.93158,1.93176,1.93152,1.93176,3669608.0
2008-05-19 23:27:00,1.93174,1.93182,1.93172,1.9318,7690304.0
2008-05-19 23:28:00,1.93177,1.93181,1.93171,1.93171,6244987.0
2008-05-19 23:29:00,1.9317,1.9317,1.93131,1.93167,8506472.0
2008-05-19 23:30:00,1.93121,1.93153,1.93121,1.93142,15978207.0
2008-05-19 23:31:00,1.93153,1.93169,1.93138,1.93163,8733370.0
2008-05-19 23:32:00,1.93157,1.93158,1.93126,1.93158,2170182.0
2008-05-19 23:33:00,1.93141,1.93157,1.9314,1.9314,4772181.0
2008-05-19 23:34:00,1.93135,1.93135,1.93104,1.93104,14044098.0
2008-05-19 23:35:00,1.93099,1.93099,1.9309,1.9309,8811791.0
2008-05-19 23:36:00,1.93096,1.93114,1.93096,1.93108,4965177.0
2008-05-19 23:37:00,1.93102,1.93102,1.93084,1.93098,7858491.0
2008-05-19 23:38:00,1.93115,1.93128,1.93115,1.93124,4114447.0
2008-05-19 23:39:00,1.93115,1.93122,1.93111,1.93111,7905820.0
2008-05-19 23:40:00,1.93094,1.93094,1.9306,1.93093,4028134.0
2008-05-19 23:41:00,1.93075,1.93075,1.93042,1.93053,8237152.0
2008-05-19 23:42:00,1.93062,1.93089,1.93062,1.9308,7572462.0
2008-05-19 23:43:00,1.93092,1.93147,1.93092,1.93139,1509513.0
2008-05-19 23:44:00,1.93129,1.93129,1.9311,1.93115,2319792.0
2008-05-19 23:45:00,1.93116,1.93145,1.93116,1.93133,7412852.0
2008-05-19 23:46:00,1.93129,1.93199,1.93129,1.93161,1507477.0
2008-05-19 23:47:00,1.93147,1.93166,1.93145,1.93166,11792499.0
2008-05-19 23:48:00,1.93176,1.93195,1.93168,1.93195,5184663.0
2008-05-19 23:49:00,1.93191,1.93191,1.93177,1.9318,13006195.0
2008-05-19 23:50:00,1.93171,1.93171,1.93147,1.9315,12824230.0
2008-05-19 23:51:00,1.93147,1.93147,1.93102,1.93108,32115412.0
2008-05-19 23:52:00,1.93112,1.93112,1.93096,1.93107,2942447.0
2008-05-19 23:54:00,1.93111,1.93199,1.93111,1.93199,12482690.0
2008-05-19 23:55:00,1.93199,1.93199,1.93123,1.93123,15195020.0
2008-05-19 23:56:00,1.93107,1.93107,1.93065,1.93065,4731300.0
2008-05-19 23:57:00,1.93075,1.93097,1.93071,1.93074,14911216.0
2008-05-19 23:58:00,1.93089,1.93102,1.93089,1.93093,3024855.0
2008-05-19 23:59:00,1.9311,1.93129,1.9309,1.9309,8706044.0
2008-05-20 00:00:00,1.93085,1.93159,1.93078,1.93159,11649819.0
2008-05-20 00:01:00,1.93165,1.93169,1.93162,1.93162,20388753.0
2008-05-20 00:02:00,1.93161,1.93195,1.93136,1.93185,3551745.0
2008-05-20 00:03:00,1.93199,1.93221,1.93199,1.93221,5778367.0
2008-05-20 00:04:00,1.93209,1.93246,1.93209,1.93246,9187002.0
2008-05-20 00:05:00,1.93254,1.93273,1.93254,1.93272,1937915.0
2008-05-20 00:06:00,1.9327,1.93281,1.9327,1.93281,25352358.0
2008-05-20 00:07:00,1.93279,1.93288,1.93275,1.93275,6354289.0
2008-05-20 00:08:00,1.9328,1.93297,1.93269,1.93269,4879280.0
2008-05-20 00:09:00,1.93272,1.93275,1.93263,1.93263,5535515.0
2008-05-20 00:10:00,1.93268,1.93268,1.93227,1.93243,6256709.0
2008-05-20 00:11:00,1.93249,1.93268,1.93249,1.93266,5394286.0
2008-05-20 00:12:00,1.93253,1.93271,1.93251,1.9327,8468101.0
2008-05-20 00:13:00,1.93271,1.93271,1.93258,1.93258,8205747.0
2008-05-20 00:14:00,1.93255,1.93255,1.93229,1.93248,1293028.0
2008-05-20 00:15:00,1.93261,1.93271,1.93261,1.9327,3635706.0
2008-05-20 00:16:00,1.93266,1.93266,1.93256,1.93257,8424445.0
2008-05-20 00:17:00,1.93261,1.93268,1.93261,1.93264,7887698.0
2008-05-20 00:18:00,1.9326,1.93272,1.9326,1.93262,14651751.0
2008-05-20 00:20:00,1.93265,1.9327,1.93257,1.93266,1803921.0
2008-05-20 00:22:00,1.93296,1.9331,1.93289,1.93304,8378563.0
2008-05-20 00:23:00,1.93297,1.93297,1.93239,1.93262,10835261.0
2008-05-20 00:24:00,1.93259,1.93259,1.93226,1.93226,5357800.0
2008-05-20 00:26:00,1.93249,1.93264,1.93249,1.9325,4699337.0
2008-05-20 00:27:00,1.93257,1.93268,1.93255,1.93255,7191937.0
2008-05-20 00:28:00,1.93257,1.93257,1.93224,1.93255,28993561.0
2008-05-20 00:29:00,1.93257,1.93271,1.93257,1.93271,10526150.0
2008-05-20 00:30:00,1.93265,1.93269,1.93213,1.93269,3807968.0
2008-05-20 00:31:00,1.93271,1.93273,1.93248,1.93266,11696468.0
2008-05-20 00:32:00,1.93275,1.93278,1.93267,1.93267,13501215.0
2008-05-20 00:33:00,1.93261,1.93276,1.9323,1.93265,13837932.0
2008-05-20 00:34:00,1.93276,1.93321,1.93276,1.93321,7354076.0
2008-05-20 00:35:00,1.93329,1.93344,1.93328,1.93334,11844203.0
2008-05-20 00:36:00,1.93332,1.93349,1.93332,1.93349,4748394.0
2008-05-20 00:37:00,1.93344,1.93344,1.93323,1.93327,3639091.0
2008-05-20 00:38:00,1.93319,1.93319,1.93296,1.93296,12920509.0
2008-05-20 00:39:00,1.933,1.93306,1.93283,1.93283,2325401.0
2008-05-20 00:40:00,1.93281,1.93287,1.93265,1.93287,6312080.0
2008-05-20 00:41:00,1.93284,1.93307,1.9325,1.9325,9140285.0
2008-05-20 00:42:00,1.933,1.93338,1.933,1.93324,4783266.0
2008-05-20 00:43:00,1.93304,1.93307,1.93288,1.93288,4430111.0
2008-05-20 00:44:00,1.93298,1.93315,1.93293,1.93295,14560729.0
2008-05-20 00:45:00,1.93285,1.93313,1.93275,1.93313,27946996.0
2008-05-20 00:46:00,1.93317,1.93317,1.93279,1.933,3954275.0
2008-05-20 00:47:00,1.93301,1.9331,1.93293,1.9331,7089240.0
2008-05-20 00:48:00,1.93327,1.93338,1.93315,1.93315,30235422.0
2008-05-20 00:50:00,1.93305,1.93306,1.93284,1.93284,3029665.0
2008-05-20 00:51:00,1.93292,1.93302,1.93286,1.93292,19289217.0
2008-05-20 00:52:00,1.93296,1.93307,1.93285,1.93307,2107753.0
2008-05-20 00:53:00,1.93313,1.93313,1.9329,1.93308,10077644.0
2008-05-20 00:54:00,1.93308,1.93308,1.93291,1.93301,7932522.0
2008-05-20 00:55:00,1.93317,1.93346,1.93317,1.93346,6809451.0
2008-05-20 00:56:00,1.93344,1.93344,1.93285,1.93285,8754032.0
2008-05-20 00:57:00,1.93295,1.93333,1.93295,1.9333,5248009.0
2008-05-20 00:58:00,1.93338,1.93341,1.93322,1.93323,13456259.0
2008-05-20 00:59:00,1.93326,1.93326,1.93297,1.93311,1704233.0
2008-05-20 01:00:00,1.93266,1.93332,1.93266,1.93332,4217234.0
2008-05-20 01:01:00,1.93339,1.93339,1.93318,1.93324,8191978.0
2008-05-20 01:02:00,1.93331,1.93353,1.93331,1.93353,8609700.0
2008-05-20 01:03:00,1.93343,1.93345,1.93312,1.93312,10096262.0
2008-05-20 01:04:00,1.93283,1.93283,1.93272,1.93272,6400860.0
2008-05-20 01:05:00,1.93267,1.9327,1.93257,1.93258,4207538.0
2008-05-20 01:06:00,1.93255,1.93292,1.93255,1.9327,3102755.0
2008-05-20 01:07:00,1.93282,1.93293,1.93257,1.93257,13100781.0
2008-05-20 01:08:00,1.93269,1.93294,1.93269,1.9329,12625229.0
2008-05-20 01:09:00,1.93307,1.93323,1.93302,1.93317,3326248.0
2008-05-20 01:10:00,1.93326,1.93326,1.93286,1.9331,15876952.0
2008-05-20 01:11:00,1.9332,1.93349,1.93315,1.93349,13235135.0
2008-05-20 01:12:00,1.93336,1.93336,1.93305,1.93333,21296056.0
2008-05-20 01:13:00,1.93347,1.93374,1.93347,1.93374,5709428.0
2008-05-20 01:14:00,1.93371,1.93371,1.93344,1.93351,2297512.0
2008-05-20 01:15:00,1.93351,1.93354,1.93348,1.93348,1017340.0
2008-05-20 01:16:00,1.93332,1.9334,1.93332,1.9334,1875528.0
2008-05-20 01:17:00,1.93316,1.93345,1.93308,1.93345,7474054.0
2008-05-20 01:18:00,1.9335,1.9335,1.93334,1.93334,5988829.0
2008-05-20 01:19:00,1.93329,1.93329,1.93312,1.93319,8569442.0
2008-05-20 01:20:00,1.93329,1.93368,1.93329,1.93368,2664616.0
2008-05-20 01:21:00,1.93363,1.93365,1.93346,1.93347,11749329.0
2008-05-20 01:22:00,1.9335,1.93357,1.93344,1.93344,8830835.0
2008-05-20 01:23:00,1.93324,1.93324,1.93277,1.93291,3494269.0
2008-05-20 01:24:00,1.9329,1.93342,1.9329,1.93339,8159604.0
2008-05-20 01:25:00,1.93335,1.93343,1.93315,1.93343,7786600.0
2008-05-20 01:26:00,1.93353,1.93364,1.93341,1.93348,10799823.0
2008-05-20 01:27:00,1.93346,1.93346,1.93322,1.93337,4437812.0
2008-05-20 01:28:00,1.93328,1.93345,1.93328,1.93337,10183467.0
2008-05-20 01:29:00,1.93343,1.93343,1.93332,1.93335,7440394.0
2008-05-20 01:30:00,1.93346,1.93352,1.93346,1.93349,3875606.0
2008-05-20 01:31:00,1.93341,1.93344,1.93289,1.93322,13506473.0
2008-05-20 01:32:00,1.93331,1.93331,1.93313,1.93323,4045760.0
2008-05-20 01:34:00,1.93329,1.93335,1.9332,1.93329,2417753.0
2008-05-20 01:35:00,1.93329,1.93329,1.93285,1.93285,2148121.0
2008-05-20 01:36:00,1.93309,1.93309,1.93278,1.93278,7037289.0
2008-05-20 01:38:00,1.9326,1.93281,1.9326,1.93269,7025276.0
2008-05-20 01:40:00,1.93274,1.93291,1.93257,1.93285,4944472.0
2008-05-20 01:41:00,1.93286,1.93286,1.93248,1.93258,9284417.0
2008-05-20 01:42:00,1.93254,1.93256,1.93243,1.93243,2741952.0
2008-05-20 01:44:00,1.93251,1.93288,1.93251,1.93282,8916618.0
2008-05-20 01:45:00,1.93291,1.93291,1.9324,1.9324,6804775.0
2008-05-20 01:46:00,1.93248,1.93262,1.93248,1.93262,2411579.0
2008-05-20 01:47:00,1.93263,1.93269,1.93245,1.93269,4209369.0
2008-05-20 01:48:00,1.93274,1.93294,1.93271,1.93285,7234326.0
2008-05-20 01:49:00,1.93295,1.93302,1.93295,1.933,2438430.0
2008-05-20 01:50:00,1.93296,1.93296,1.93263,1.93263,10735291.0
2008-05-20 01:51:00,1.93265,1.93284,1.93265,1.93268,6234361.0
2008-05-20 01:52:00,1.93258,1.93258,1.93103,1.93242,1434635.0
2008-05-20 01:53:00,1.93243,1.93248,1.93241,1.93245,3928807.0
2008-05-20 01:54:00,1.93246,1.93263,1.93207,1.93258,7724008.0
2008-05-20 01:55:00,1.93251,1.93265,1.93239,1.93265,13885584.0
2008-05-20 01:56:00,1.93267,1.93284,1.93229,1.93229,6821260.0
2008-05-20 01:57:00,1.93268,1.93293,1.93268,1.93293,4175265.0
2008-05-20 01:58:00,1.93284,1.93304,1.93254,1.93304,4906514.0
2008-05-20 02:00:00,1.93322,1.93325,1.93303,1.93312,9809350.0
2008-05-20 02:01:00,1.93313,1.93321,1.93302,1.93316,5016886.0
2008-05-20 02:02:00,1.93294,1.93294,1.93261,1.93264,3914189.0
2008-05-20 02:03:00,1.9322,1.93255,1.9322,1.93246,6635466.0
2008-05-20 02:04:00,1.93268,1.93285,1.93268,1.93272,12664706.0
2008-05-20 02:05:00,1.93258,1.93258,1.93186,1.93237,8449851.0
2008-05-20 02:06:00,1.9324,1.9324,1.93223,1.93224,4131672.0
2008-05-20 02:07:00,1.93227,1.93271,1.93102,1.93271,1578083.0
2008-05-20 02:08:00,1.93277,1.93277,1.93258,1.93259,6315835.0
2008-05-20 02:09:00,1.9325,1.93264,1.93245,1.93264,10944328.0
2008-05-20 02:10:00,1.9328,1.9329,1.93279,1.93279,2495069.0
2008-05-20 02:11:00,1.93276,1.93288,1.93276,1.9328,7243744.0
2008-05-20 02:12:00,1.93275,1.93275,1.93254,1.93254,3838915.0
2008-05-20 02:13:00,1.9325,1.93255,1.93245,1.93255,2564418.0
2008-05-20 02:14:00,1.93263,1.93268,1.93252,1.93254,7077987.0
2008-05-20 02:15:00,1.93244,1.93271,1.93244,1.93251,9847175.0
2008-05-20 02:16:00,1.93254,1.93256,1.93243,1.93253,3868581.0
2008-05-20 02:17:00,1.93251,1.93266,1.93251,1.93257,3018441.0
2008-05-20 02:18:00,1.93234,1.93239,1.93234,1.93239,2615494.0
2008-05-20 02:19:00,1.93223,1.93228,1.93212,1.93217,5021809.0
2008-05-20 02:20:00,1.93215,1.93221,1.932,1.932,7772584.0
2008-05-20 02:21:00,1.9321,1.93219,1.9319,1.93219,6886176.0
2008-05-20 02:22:00,1.93238,1.9326,1.93238,1.93259,13553439.0
2008-05-20 02:23:00,1.93257,1.93274,1.93248,1.93274,7385127.0
2008-05-20 02:24:00,1.93253,1.93286,1.93253,1.93275,2374927.0
2008-05-20 02:25:00,1.93274,1.93291,1.93259,1.93291,2496133.0
2008-05-20 02:26:00,1.93295,1.93326,1.93295,1.93326,3489322.0
2008-05-20 02:27:00,1.93329,1.93329,1.93311,1.93324,3734318.0
2008-05-20 02:28:00,1.93321,1.93336,1.93283,1.93298,12793858.0
2008-05-20 02:29:00,1.93303,1.93328,1.93303,1.93328,3903713.0
2008-05-20 02:30:00,1.93329,1.93329,1.93307,1.93307,7190175.0
2008-05-20 02:31:00,1.93307,1.93314,1.93307,1.93307,10362743.0
2008-05-20 02:32:00,1.93307,1.93307,1.93272,1.93291,4052796.0
2008-05-20 02:33:00,1.93288,1.93288,1.93265,1.93284,11986484.0
2008-05-20 02:34:00,1.93288,1.93301,1.93287,1.93301,8199012.0
2008-05-20 02:35:00,1.93298,1.93308,1.93296,1.93301,7990211.0
2008-05-20 02:36:00,1.93308,1.93319,1.93299,1.93312,3543165.0
2008-05-20 02:37:00,1.93321,1.93345,1.93321,1.93345,9457895.0
2008-05-20 02:38:00,1.93334,1.93334,1.93317,1.93324,10790090.0
2008-05-20 02:39:00,1.93331,1.93336,1.93321,1.93334,2932340.0
2008-05-20 02:40:00,1.93331,1.93352,1.93327,1.93352,9282325.0
2008-05-20 02:41:00,1.93352,1.93352,1.93331,1.93336,5453313.0
2008-05-20 02:42:00,1.93327,1.93337,1.93295,1.93337,7509346.0
2008-05-20 02:43:00,1.93349,1.9335,1.93347,1.93347,1914194.0
2008-05-20 02:44:00,1.93354,1.93368,1.93354,1.93368,1040226.0
2008-05-20 02:45:00,1.93374,1.93399,1.93374,1.93392,2270943.0
2008-05-20 02:46:00,1.93391,1.93409,1.93391,1.93403,5299756.0
2008-05-20 02:47:00,1.9341,1.93503,1.9341,1.93503,19928929.0
2008-05-20 02:48:00,1.93518,1.93526,1.93469,1.93469,13370174.0
2008-05-20 02:49:00,1.93452,1.9347,1.93443,1.93469,15314898.0
2008-05-20 02:50:00,1.93465,1.93466,1.93444,1.93445,3552924.0
2008-05-20 02:51:00,1.93438,1.9345,1.93436,1.93436,12645461.0
2008-05-20 02:52:00,1.93432,1.93457,1.93432,1.93457,13181186.0
2008-05-20 02:53:00,1.93439,1.93459,1.93435,1.93435,3316680.0
2008-05-20 02:54:00,1.93456,1.93466,1.93456,1.93459,4356983.0
2008-05-20 02:55:00,1.93465,1.93484,1.93465,1.93473,5981554.0
2008-05-20 02:56:00,1.93486,1.93513,1.93486,1.93498,10116495.0
2008-05-20 02:57:00,1.93502,1.93511,1.93502,1.93504,7933014.0
2008-05-20 02:58:00,1.935,1.93502,1.93485,1.93485,7464897.0
2008-05-20 02:59:00,1.93473,1.93491,1.93428,1.93428,3854877.0
2008-05-20 03:00:00,1.93487,1.93504,1.93485,1.93485,1827202.0
2008-05-20 03:01:00,1.93475,1.93501,1.93475,1.93501,12987414.0
2008-05-20 03:02:00,1.9351,1.93551,1.9351,1.93551,5693836.0
2008-05-20 03:03:00,1.93553,1.93553,1.93527,1.93527,8776854.0
2008-05-20 03:04:00,1.93523,1.93533,1.93519,1.93533,7458324.0
2008-05-20 03:05:00,1.93543,1.93552,1.93535,1.93546,7560543.0
2008-05-20 03:06:00,1.93542,1.93542,1.93523,1.93533,11130597.0
2008-05-20 03:07:00,1.93519,1.9352,1.93512,1.93514,1917184.0
2008-05-20 03:08:00,1.93507,1.93507,1.93485,1.93498,20383830.0
2008-05-20 03:09:00,1.93486,1.93514,1.93486,1.93505,2855211.0
2008-05-20 03:10:00,1.93514,1.93517,1.93494,1.93499,17583477.0
2008-05-20 03:11:00,1.93491,1.93512,1.93491,1.93512,32337347.0
2008-05-20 03:12:00,1.9351,1.9351,1.93492,1.93506,6682288.0
2008-05-20 03:13:00,1.93512,1.93516,1.93505,1.93516,4041162.0
2008-05-20 03:14:00,1.93527,1.93534,1.93515,1.9353,25674777.0
2008-05-20 03:15:00,1.93535,1.93539,1.9353,1.93531,14068338.0
2008-05-20 03:16:00,1.93521,1.93543,1.93521,1.93539,4576563.0
2008-05-20 03:17:00,1.93545,1.9355,1.93535,1.93537,4974795.0
2008-05-20 03:18:00,1.93502,1.93557,1.93502,1.93557,9505290.0
2008-05-20 03:19:00,1.93561,1.93567,1.93546,1.93561,5743999.0
2008-05-20 03:20:00,1.93559,1.93562,1.93546,1.93562,2214457.0
2008-05-20 03:21:00,1.93562,1.93586,1.93562,1.93586,12061715.0
2008-05-20 03:22:00,1.93591,1.93596,1.9358,1.93588,3391194.0
2008-05-20 03:23:00,1.93584,1.93584,1.93564,1.93564,5234700.0
2008-05-20 03:24:00,1.93567,1.93567,1.93543,1.9356,11060043.0
2008-05-20 03:25:00,1.93578,1.93601,1.93578,1.93601,7850212.0
2008-05-20 03:26:00,1.93598,1.93607,1.93549,1.93607,13850398.0
2008-05-20 03:27:00,1.93615,1.93629,1.93599,1.93599,12796148.0
2008-05-20 03:28:00,1.93566,1.93576,1.93535,1.93576,10680729.0
2008-05-20 03:29:00,1.93578,1.93578,1.93518,1.9353,3493869.0
2008-05-20 03:30:00,1.93526,1.93527,1.93505,1.93527,10335968.0
2008-05-20 03:31:00,1.93538,1.9354,1.93525,1.93531,30439435.0
2008-05-20 03:32:00,1.93535,1.93567,1.93535,1.93567,6980430.0
2008-05-20 03:33:00,1.93561,1.93561,1.93545,1.93545,4481107.0
2008-05-20 03:34:00,1.93548,1.93557,1.93547,1.93547,3356461.0
2008-05-20 03:35:00,1.93545,1.93556,1.93545,1.9355,4936244.0
2008-05-20 03:36:00,1.93558,1.93584,1.93526,1.93584,10504373.0
2008-05-20 03:37:00,1.93595,1.93649,1.93595,1.93639,8458922.0
2008-05-20 03:38:00,1.9363,1.9363,1.93623,1.93623,1557417.0
2008-05-20 03:39:00,1.93595,1.93602,1.93534,1.93559,1826570.0
2008-05-20 03:40:00,1.93565,1.93566,1.9355,1.93554,10232394.0
2008-05-20 03:41:00,1.93531,1.93543,1.9352,1.93543,16107907.0
2008-05-20 03:42:00,1.93554,1.93561,1.93507,1.93507,7893222.0
2008-05-20 03:43:00,1.93502,1.93523,1.935,1.93523,8456578.0
2008-05-20 03:44:00,1.93523,1.93523,1.93422,1.93422,3553617.0
2008-05-20 03:45:00,1.93402,1.93402,1.93355,1.93355,1181817.0
2008-05-20 03:46:00,1.9334,1.93348,1.93334,1.93341,8062239.0
2008-05-20 03:47:00,1.93339,1.93343,1.93324,1.9333,7758222.0
2008-05-20 03:48:00,1.93343,1.93358,1.93343,1.93351,5228541.0
2008-05-20 03:49:00,1.93355,1.93355,1.93321,1.93321,5941793.0
2008-05-20 03:50:00,1.93314,1.93329,1.93314,1.93329,5077056.0
2008-05-20 03:51:00,1.93339,1.93353,1.93324,1.93324,4896909.0
2008-05-20 03:52:00,1.93319,1.93339,1.93319,1.93335,6060360.0
2008-05-20 03:53:00,1.93344,1.93346,1.93336,1.9334,25649895.0
2008-05-20 03:54:00,1.93333,1.93342,1.93283,1.93342,1785932.0
2008-05-20 03:55:00,1.9333,1.93338,1.93317,1.93317,10135704.0
2008-05-20 03:56:00,1.93327,1.93338,1.93302,1.93336,5607887.0
2008-05-20 03:57:00,1.93318,1.93332,1.93301,1.93317,3861013.0
2008-05-20 03:58:00,1.9331,1.9331,1.93303,1.93303,19245567.0
2008-05-20 03:59:00,1.93306,1.93328,1.93306,1.93328,12149149.0
2008-05-20 04:00:00,1.93328,1.93329,1.93313,1.9332,8081354.0
2008-05-20 04:01:00,1.93315,1.93342,1.93315,1.93331,2765456.0
2008-05-20 04:02:00,1.93309,1.93336,1.93309,1.93336,13555651.0
2008-05-20 04:03:00,1.93344,1.93362,1.93335,1.93335,4631717.0
2008-05-20 04:04:00,1.93324,1.93324,1.93297,1.933,13950626.0
2008-05-20 04:05:00,1.93293,1.93293,1.93283,1.93285,12848884.0
2008-05-20 04:06:00,1.93291,1.93314,1.93291,1.93314,1658320.0
2008-05-20 04:07:00,1.93318,1.93323,1.93301,1.93323,2983620.0
2008-05-20 04:08:00,1.93332,1.93332,1.93311,1.93311,30392175.0
2008-05-20 04:09:00,1.93297,1.93297,1.93285,1.93295,13708421.0
2008-05-20 04:10:00,1.93309,1.93312,1.93289,1.93312,13053189.0
2008-05-20 04:11:00,1.93309,1.93309,1.93292,1.93301,5089989.0
2008-05-20 04:12:00,1.93299,1.93315,1.93299,1.93314,11533007.0
2008-05-20 04:13:00,1.93325,1.93331,1.93314,1.93325,1618679.0
2008-05-20 04:14:00,1.93346,1.93361,1.93346,1.93355,6794549.0
2008-05-20 04:15:00,1.93359,1.93359,1.93312,1.93312,2405673.0
2008-05-20 04:16:00,1.93312,1.93331,1.9331,1.9333,1603135.0
2008-05-20 04:17:00,1.93328,1.93331,1.933,1.93318,7933433.0
2008-05-20 04:18:00,1.93327,1.93327,1.93303,1.93303,8532374.0
2008-05-20 04:19:00,1.93305,1.93321,1.93305,1.93321,4447046.0
2008-05-20 04:20:00,1.93318,1.93318,1.93277,1.93277,7590801.0
2008-05-20 04:21:00,1.93279,1.9328,1.93264,1.93264,3953538.0
2008-05-20 04:22:00,1.93252,1.93273,1.93249,1.93273,8391341.0
2008-05-20 04:23:00,1.93285,1.93335,1.93285,1.93335,5359647.0
2008-05-20 04:24:00,1.93342,1.93342,1.93314,1.93314,8604427.0
2008-05-20 04:25:00,1.93301,1.93308,1.93295,1.93308,15518341.0
2008-05-20 04:26:00,1.93316,1.93327,1.93308,1.93308,4770272.0
2008-05-20 04:27:00,1.93323,1.93323,1.93296,1.93315,2138110.0
2008-05-20 04:28:00,1.93327,1.93327,1.93303,1.93318,8211141.0
2008-05-20 04:29:00,1.93306,1.93306,1.93254,1.93254,15930415.0
2008-05-20 04:30:00,1.93304,1.93312,1.93273,1.93312,8581129.0
2008-05-20 04:31:00,1.93311,1.93319,1.93308,1.9331,6163019.0
2008-05-20 04:32:00,1.93333,1.93359,1.93327,1.93327,8047619.0
2008-05-20 04:33:00,1.93311,1.93311,1.93278,1.93293,3684345.0
2008-05-20 04:34:00,1.93317,1.93364,1.93317,1.93364,6109901.0
2008-05-20 04:35:00,1.93375,1.93411,1.93375,1.93408,3510911.0
2008-05-20 04:36:00,1.9341,1.93412,1.93386,1.93386,4874270.0
2008-05-20 04:37:00,1.93403,1.93459,1.93403,1.93459,9481387.0
2008-05-20 04:38:00,1.93478,1.93478,1.93466,1.93466,8691024.0
2008-05-20 04:39:00,1.93474,1.93479,1.93471,1.93471,4124526.0
2008-05-20 04:40:00,1.93467,1.9348,1.93466,1.93472,2799891.0
2008-05-20 04:41:00,1.93463,1.9348,1.93463,1.93479,2702418.0
2008-05-20 04:42:00,1.93482,1.93482,1.93401,1.93469,1009377.0
2008-05-20 04:43:00,1.93465,1.93485,1.93465,1.93485,1399143.0
2008-05-20 04:44:00,1.93481,1.93481,1.93463,1.93467,3841463.0
2008-05-20 04:45:00,1.9346,1.93469,1.9346,1.93461,19896810.0
2008-05-20 04:46:00,1.93466,1.9347,1.93452,1.93462,4415388.0
2008-05-20 04:47:00,1.93471,1.93471,1.93458,1.93463,4166950.0
2008-05-20 04:48:00,1.93464,1.93464,1.93454,1.93459,4756557.0
2008-05-20 04:49:00,1.93448,1.93448,1.93432,1.93443,10556438.0
2008-05-20 04:50:00,1.9346,1.93478,1.93448,1.93448,527682.0
2008-05-20 04:51:00,1.93417,1.93458,1.93417,1.93458,4918067.0
2008-05-20 04:52:00,1.93458,1.93478,1.93458,1.93478,2019417.0
2008-05-20 04:53:00,1.93495,1.9351,1.9349,1.9349,6678999.0
2008-05-20 04:54:00,1.93329,1.93452,1.93329,1.93452,2245740.0
2008-05-20 04:55:00,1.93451,1.93498,1.9345,1.93492,6069285.0
2008-05-20 04:56:00,1.93489,1.93489,1.93476,1.93488,7379103.0
2008-05-20 04:57:00,1.9349,1.93497,1.93473,1.93495,10036789.0
2008-05-20 04:58:00,1.93495,1.93495,1.93473,1.93489,10413600.0
2008-05-20 04:59:00,1.93489,1.93489,1.93463,1.93485,10499578.0
2008-05-20 05:00:00,1.93513,1.93532,1.93504,1.93504,1322481.0
2008-05-20 05:01:00,1.93498,1.935,1.93477,1.935,3253264.0
2008-05-20 05:02:00,1.93494,1.93496,1.93486,1.93486,12105044.0
2008-05-20 05:03:00,1.93481,1.93504,1.93475,1.93504,18599482.0
2008-05-20 05:04:00,1.93501,1.93501,1.93475,1.93475,10612333.0
2008-05-20 05:05:00,1.93464,1.93464,1.93435,1.93441,5772716.0
2008-05-20 05:06:00,1.93458,1.93502,1.93444,1.93497,25489945.0
2008-05-20 05:07:00,1.93496,1.93501,1.93485,1.93501,7226893.0
2008-05-20 05:08:00,1.93506,1.93506,1.93488,1.93488,7195361.0
2008-05-20 05:10:00,1.93488,1.93509,1.93488,1.93509,10164029.0
2008-05-20 05:12:00,1.9352,1.9352,1.93465,1.93467,7637430.0
2008-05-20 05:13:00,1.93488,1.93497,1.93488,1.93497,5989531.0
2008-05-20 05:14:00,1.93487,1.93487,1.93472,1.93473,2309754.0
2008-05-20 05:15:00,1.93476,1.93476,1.93459,1.93476,11860760.0
2008-05-20 05:16:00,1.93498,1.9351,1.93498,1.93506,23128989.0
2008-05-20 05:18:00,1.93503,1.93516,1.93487,1.93516,4096772.0
2008-05-20 05:19:00,1.93531,1.93565,1.93531,1.93565,6245681.0
2008-05-20 05:20:00,1.93568,1.93568,1.93527,1.93537,2693900.0
2008-05-20 05:21:00,1.93568,1.93579,1.93538,1.93538,5448939.0
2008-05-20 05:22:00,1.93535,1.93535,1.9349,1.93508,3468422.0
2008-05-20 05:23:00,1.93504,1.9355,1.93504,1.9355,3377263.0
2008-05-20 05:24:00,1.93551,1.93551,1.93524,1.93524,4366073.0
2008-05-20 05:25:00,1.93508,1.93518,1.93474,1.93494,17073670.0
2008-05-20 05:26:00,1.93506,1.9352,1.93506,1.93509,6817644.0
2008-05-20 05:28:00,1.93511,1.93511,1.93488,1.93488,7196477.0
2008-05-20 05:29:00,1.93477,1.9349,1.93429,1.9349,2783247.0
2008-05-20 05:30:00,1.93507,1.93507,1.93462,1.93481,6869600.0
2008-05-20 05:31:00,1.93484,1.93503,1.9347,1.93503,7981969.0
2008-05-20 05:32:00,1.93516,1.93534,1.93503,1.93534,8524004.0
2008-05-20 05:33:00,1.9354,1.9357,1.9353,1.93537,1322559.0
2008-05-20 05:34:00,1.93541,1.93541,1.93495,1.93501,8563337.0
2008-05-20 05:35:00,1.93502,1.93508,1.93498,1.93498,4644290.0
2008-05-20 05:36:00,1.93483,1.93483,1.9345,1.93456,35936730.0
2008-05-20 05:37:00,1.9347,1.93503,1.9347,1.93487,16612593.0
2008-05-20 05:38:00,1.93503,1.93515,1.93503,1.93509,3228461.0
2008-05-20 05:39:00,1.93506,1.93514,1.9347,1.93511,5087216.0
2008-05-20 05:40:00,1.93508,1.93508,1.93497,1.93503,10381257.0
2008-05-20 05:42:00,1.93542,1.9356,1.93532,1.93532,3732838.0
2008-05-20 05:43:00,1.93516,1.9352,1.935,1.93512,746378.0
2008-05-20 05:44:00,1.93505,1.93505,1.93475,1.93475,8038937.0
2008-05-20 05:45:00,1.9347,1.93476,1.93457,1.93476,6359788.0
2008-05-20 05:46:00,1.93484,1.93497,1.93484,1.93496,12811369.0
2008-05-20 05:47:00,1.93493,1.93503,1.93488,1.93488,13040163.0
2008-05-20 05:48:00,1.93483,1.93499,1.93483,1.93489,7493341.0
2008-05-20 05:49:00,1.9348,1.9348,1.93458,1.93478,11874332.0
2008-05-20 05:50:00,1.93477,1.93477,1.93463,1.93476,15813151.0
2008-05-20 05:51:00,1.93468,1.93474,1.93456,1.93459,5201564.0
2008-05-20 05:52:00,1.93449,1.93476,1.93426,1.93426,17151226.0
2008-05-20 05:53:00,1.93446,1.93462,1.93445,1.93456,4583375.0
2008-05-20 05:54:00,1.93467,1.93467,1.93402,1.93452,5393055.0
2008-05-20 05:55:00,1.93441,1.93441,1.93423,1.9343,3626634.0
2008-05-20 05:56:00,1.93437,1.93447,1.93404,1.93404,920928.0
2008-05-20 05:57:00,1.93394,1.93394,1.93378,1.93382,4904332.0
2008-05-20 05:58:00,1.93367,1.9337,1.93349,1.93349,1236971.0
2008-05-20 05:59:00,1.93358,1.9336,1.93347,1.9336,13383973.0
2008-05-20 06:00:00,1.93363,1.93389,1.93357,1.93389,42815972.0
2008-05-20 06:01:00,1.93397,1.93398,1.93355,1.93394,4337945.0
2008-05-20 06:02:00,1.93397,1.93399,1.93385,1.93385,9411307.0
2008-05-20 06:03:00,1.93387,1.93402,1.93385,1.93385,13768576.0
2008-05-20 06:04:00,1.93388,1.93389,1.93348,1.93381,3850406.0
2008-05-20 06:05:00,1.93377,1.93406,1.93377,1.93406,3860034.0
2008-05-20 06:06:00,1.9342,1.93428,1.93414,1.93414,3208038.0
2008-05-20 06:07:00,1.93399,1.93399,1.93334,1.93352,3352302.0
2008-05-20 06:08:00,1.93333,1.93333,1.93267,1.93288,4343063.0
2008-05-20 06:09:00,1.93293,1.93309,1.93291,1.93291,5154567.0
2008-05-20 06:10:00,1.93304,1.93347,1.93304,1.93347,7082272.0
2008-05-20 06:11:00,1.93359,1.93366,1.93356,1.93366,6406971.0
2008-05-20 06:12:00,1.93371,1.93388,1.93364,1.93364,97353701.0
2008-05-20 06:13:00,1.93374,1.93391,1.93371,1.93386,18521079.0
2008-05-20 06:14:00,1.93389,1.93391,1.93378,1.93387,13229040.0
2008-05-20 06:15:00,1.93386,1.93399,1.93379,1.93399,10510224.0
2008-05-20 06:16:00,1.93399,1.93399,1.93371,1.93371,8250570.0
2008-05-20 06:17:00,1.93364,1.93374,1.93364,1.9337,5335652.0
2008-05-20 06:18:00,1.93361,1.93403,1.93361,1.93403,2576029.0
2008-05-20 06:19:00,1.93404,1.93424,1.93404,1.93424,4352153.0
2008-05-20 06:20:00,1.93431,1.93436,1.93418,1.93418,3216604.0
2008-05-20 06:21:00,1.93419,1.93435,1.93393,1.93422,12217291.0
2008-05-20 06:22:00,1.93426,1.93426,1.93396,1.93396,2730809.0
2008-05-20 06:23:00,1.93396,1.93439,1.93396,1.93439,7796805.0
2008-05-20 06:24:00,1.93428,1.93442,1.93413,1.93442,3839212.0
2008-05-20 06:25:00,1.93451,1.93463,1.93451,1.93455,8155764.0
2008-05-20 06:26:00,1.9345,1.9345,1.93432,1.93432,11982671.0
2008-05-20 06:27:00,1.93419,1.93419,1.93391,1.93394,9519598.0
2008-05-20 06:28:00,1.9341,1.9341,1.93377,1.93377,2626926.0
2008-05-20 06:29:00,1.93353,1.93372,1.93322,1.93372,8252030.0
2008-05-20 06:30:00,1.93374,1.93392,1.93369,1.93392,30998473.0
2008-05-20 06:31:00,1.93381,1.93396,1.93381,1.93396,4099509.0
2008-05-20 06:32:00,1.93385,1.93396,1.93382,1.93396,3861267.0
2008-05-20 06:33:00,1.93396,1.93408,1.93396,1.93405,24141826.0
2008-05-20 06:34:00,1.9341,1.9341,1.93388,1.93395,4194872.0
2008-05-20 06:35:00,1.9339,1.9339,1.9336,1.9336,1240862.0
2008-05-20 06:36:00,1.93394,1.93419,1.93394,1.93419,4108849.0
2008-05-20 06:37:00,1.93429,1.93434,1.93429,1.9343,13093564.0
2008-05-20 06:38:00,1.93425,1.93439,1.93393,1.93393,23245308.0
2008-05-20 06:39:00,1.93396,1.93413,1.93388,1.93388,10189886.0
2008-05-20 06:40:00,1.93376,1.93376,1.93346,1.93367,1570829.0
2008-05-20 06:41:00,1.93389,1.93425,1.93389,1.93425,14373961.0
2008-05-20 06:42:00,1.93438,1.93439,1.93404,1.93429,1231940.0
2008-05-20 06:43:00,1.93424,1.93425,1.93404,1.93406,11580187.0
2008-05-20 06:44:00,1.93407,1.93407,1.93384,1.93401,1645706.0
2008-05-20 06:45:00,1.93392,1.9341,1.93386,1.9341,5029334.0
2008-05-20 06:46:00,1.93415,1.9344,1.93415,1.9344,9474249.0
2008-05-20 06:47:00,1.93441,1.93466,1.93441,1.93466,17780030.0
2008-05-20 06:48:00,1.93465,1.93522,1.93465,1.93522,4653469.0
2008-05-20 06:49:00,1.93523,1.93547,1.93519,1.93534,10059013.0
2008-05-20 06:50:00,1.93528,1.93529,1.93505,1.9352,7203805.0
2008-05-20 06:51:00,1.93526,1.93529,1.93507,1.93529,5822012.0
2008-05-20 06:52:00,1.93535,1.9358,1.93535,1.9358,8280209.0
2008-05-20 06:53:00,1.93566,1.93566,1.93527,1.93556,3916018.0
2008-05-20 06:54:00,1.9358,1.93589,1.93571,1.93571,7820350.0
2008-05-20 06:55:00,1.93562,1.93562,1.93535,1.93535,7987055.0
2008-05-20 06:56:00,1.93554,1.93554,1.93525,1.93525,12508272.0
2008-05-20 06:57:00,1.93526,1.93529,1.93516,1.93523,4634353.0
2008-05-20 06:58:00,1.93529,1.93539,1.93524,1.93524,2836390.0
2008-05-20 06:59:00,1.93531,1.93531,1.93511,1.93531,3387060.0
2008-05-20 07:00:00,1.9354,1.93558,1.9354,1.93548,12485881.0
2008-05-20 07:01:00,1.93547,1.93547,1.9353,1.9353,4784738.0
2008-05-20 07:02:00,1.93536,1.93543,1.9352,1.9352,3294813.0
2008-05-20 07:03:00,1.9352,1.9352,1.93494,1.93505,8707719.0
2008-05-20 07:04:00,1.9351,1.9351,1.93482,1.935,1687056.0
2008-05-20 07:05:00,1.93497,1.93497,1.93458,1.93458,22784997.0
2008-05-20 07:06:00,1.93448,1.93461,1.9343,1.9343,10788303.0
2008-05-20 07:07:00,1.93412,1.93426,1.93412,1.93426,13296323.0
2008-05-20 07:08:00,1.93443,1.93544,1.93443,1.93544,22368471.0
2008-05-20 07:09:00,1.93557,1.93575,1.93557,1.93575,4831376.0
2008-05-20 07:10:00,1.93578,1.93578,1.93559,1.93567,51192788.0
2008-05-20 07:11:00,1.93557,1.93557,1.93523,1.93523,1615157.0
2008-05-20 07:12:00,1.93518,1.93528,1.93503,1.93503,57812457.0
2008-05-20 07:13:00,1.93494,1.935,1.93478,1.935,1713290.0
2008-05-20 07:14:00,1.93499,1.93526,1.93499,1.93518,1977216.0
2008-05-20 07:15:00,1.93513,1.93549,1.93506,1.93506,2752515.0
2008-05-20 07:16:00,1.93544,1.93544,1.93481,1.93481,10632907.0
2008-05-20 07:17:00,1.93481,1.93481,1.93434,1.93461,16087651.0
2008-05-20 07:18:00,1.93444,1.93446,1.93429,1.93438,6904942.0
2008-05-20 07:19:00,1.9344,1.9344,1.93398,1.93425,2514736.0
2008-05-20 07:20:00,1.93423,1.93443,1.93411,1.93443,6378756.0
2008-05-20 07:21:00,1.93469,1.93491,1.93433,1.93433,4531737.0
2008-05-20 07:22:00,1.93431,1.93431,1.93423,1.9343,6074106.0
2008-05-20 07:23:00,1.93433,1.93451,1.93433,1.93447,9037904.0
2008-05-20 07:24:00,1.93448,1.93491,1.93448,1.93491,9845869.0
2008-05-20 07:25:00,1.93505,1.93518,1.935,1.93511,4841388.0
2008-05-20 07:26:00,1.93515,1.93521,1.93503,1.93521,3889416.0
2008-05-20 07:27:00,1.93523,1.93523,1.93502,1.93506,3556002.0
2008-05-20 07:28:00,1.93503,1.9352,1.93482,1.93482,30793104.0
2008-05-20 07:29:00,1.93479,1.93479,1.93456,1.93465,5726750.0
2008-05-20 07:30:00,1.93452,1.93474,1.93452,1.93474,4501996.0
2008-05-20 07:31:00,1.9346,1.93491,1.93443,1.93443,3712292.0
2008-05-20 07:32:00,1.93462,1.9348,1.93462,1.9348,3189084.0
2008-05-20 07:33:00,1.93484,1.93484,1.93453,1.9347,4408597.0
2008-05-20 07:34:00,1.93464,1.9347,1.93457,1.93464,8634756.0
2008-05-20 07:36:00,1.93458,1.93474,1.93458,1.93474,7335764.0
2008-05-20 07:37:00,1.9349,1.93565,1.9349,1.93565,15981349.0
2008-05-20 07:38:00,1.93555,1.93603,1.93555,1.93603,1362232.0
2008-05-20 07:39:00,1.93621,1.93638,1.93611,1.93638,3947822.0
2008-05-20 07:40:00,1.93638,1.93638,1.93615,1.93625,566117.0
2008-05-20 07:41:00,1.93629,1.93667,1.93629,1.93657,5541260.0
2008-05-20 07:42:00,1.93651,1.93663,1.93651,1.93663,1986480.0
2008-05-20 07:43:00,1.93651,1.93653,1.93646,1.93649,6823628.0
2008-05-20 07:44:00,1.93627,1.93655,1.93616,1.93655,32897813.0
2008-05-20 07:45:00,1.93655,1.93655,1.93637,1.93651,3728518.0
2008-05-20 07:46:00,1.93664,1.93671,1.93659,1.93668,1619909.0
2008-05-20 07:47:00,1.9365,1.93669,1.9365,1.93669,5465854.0
2008-05-20 07:48:00,1.93666,1.93666,1.93622,1.93622,2633936.0
2008-05-20 07:49:00,1.93629,1.93641,1.93611,1.93641,10285746.0
2008-05-20 07:50:00,1.93654,1.93654,1.93599,1.93623,8197842.0
2008-05-20 07:51:00,1.93614,1.93626,1.93609,1.93626,13356880.0
2008-05-20 07:52:00,1.93627,1.93643,1.93613,1.93625,3028420.0
2008-05-20 07:53:00,1.93622,1.93627,1.93609,1.93627,4681171.0
2008-05-20 07:54:00,1.93626,1.93626,1.93584,1.9362,7145328.0
2008-05-20 07:55:00,1.93606,1.93613,1.93574,1.93574,1930969.0
2008-05-20 07:56:00,1.9356,1.9356,1.93532,1.93539,15706215.0
2008-05-20 07:57:00,1.93537,1.93537,1.93453,1.93453,8540032.0
2008-05-20 07:58:00,1.9345,1.9345,1.93429,1.93447,2678247.0
2008-05-20 07:59:00,1.93447,1.93451,1.93433,1.93451,1263270.0
2008-05-20 08:00:00,1.93465,1.935,1.93465,1.935,5189369.0
2008-05-20 08:01:00,1.93504,1.93512,1.93491,1.93502,4635584.0
2008-05-20 08:02:00,1.93493,1.93512,1.93493,1.93512,2142467.0
2008-05-20 08:03:00,1.93516,1.93516,1.93402,1.93402,2661722.0
2008-05-20 08:04:00,1.93392,1.93392,1.93355,1.93355,4360257.0
2008-05-20 08:05:00,1.93347,1.93355,1.93329,1.93329,11128759.0
2008-05-20 08:06:00,1.93309,1.93309,1.93234,1.93271,602355.0
2008-05-20 08:07:00,1.9328,1.93333,1.9328,1.93333,7019084.0
2008-05-20 08:08:00,1.9335,1.93384,1.93341,1.93384,6230087.0
2008-05-20 08:09:00,1.9338,1.934,1.93374,1.934,1940307.0
2008-05-20 08:10:00,1.93412,1.93443,1.93412,1.93443,1667553.0
2008-05-20 08:11:00,1.93438,1.93451,1.9342,1.9342,2451097.0
2008-05-20 08:12:00,1.93442,1.93457,1.93437,1.93437,2492850.0
2008-05-20 08:13:00,1.93425,1.93441,1.93424,1.93438,2625260.0
2008-05-20 08:14:00,1.9344,1.93474,1.9344,1.93469,7242812.0
2008-05-20 08:15:00,1.93473,1.93484,1.93473,1.93476,4178190.0
2008-05-20 08:16:00,1.93471,1.93497,1.93471,1.93497,10681208.0
2008-05-20 08:17:00,1.93509,1.93547,1.93505,1.93547,3200972.0
2008-05-20 08:18:00,1.93554,1.93554,1.93478,1.93478,18787916.0
2008-05-20 08:19:00,1.93489,1.93526,1.93489,1.93521,2436813.0
2008-05-20 08:20:00,1.93521,1.93521,1.93498,1.93498,10261786.0
2008-05-20 08:21:00,1.93505,1.93505,1.93491,1.93494,6559943.0
2008-05-20 08:22:00,1.93486,1.93488,1.93457,1.93457,8394934.0
2008-05-20 08:23:00,1.93457,1.93487,1.93454,1.93487,3982377.0
2008-05-20 08:24:00,1.9349,1.93544,1.93453,1.93544,2623878.0
2008-05-20 08:25:00,1.93558,1.93558,1.93523,1.93527,11960349.0
2008-05-20 08:26:00,1.93521,1.93524,1.93499,1.93499,8735853.0
2008-05-20 08:27:00,1.93502,1.93502,1.93462,1.93462,2180740.0
2008-05-20 08:28:00,1.93458,1.93522,1.93458,1.93518,7339593.0
2008-05-20 08:29:00,1.93516,1.93516,1.93443,1.93516,30961874.0
2008-05-20 08:30:00,1.93521,1.93547,1.93521,1.9354,1265301.0
2008-05-20 08:31:00,1.93541,1.93544,1.93525,1.93536,14896074.0
2008-05-20 08:32:00,1.93534,1.93542,1.93532,1.93532,5297845.0
2008-05-20 08:33:00,1.93517,1.93517,1.9345,1.9345,4837928.0
2008-05-20 08:34:00,1.93444,1.93444,1.93427,1.93427,10549704.0
2008-05-20 08:35:00,1.93416,1.93416,1.93393,1.93393,4523433.0
2008-05-20 08:36:00,1.9339,1.9339,1.93362,1.93362,11902352.0
2008-05-20 08:37:00,1.93356,1.93356,1.93323,1.93323,5349000.0
2008-05-20 08:38:00,1.93327,1.93327,1.93291,1.93291,2707919.0
2008-05-20 08:39:00,1.93289,1.93289,1.93264,1.93265,4306181.0
2008-05-20 08:40:00,1.9325,1.93254,1.93216,1.93216,4708140.0
2008-05-20 08:41:00,1.93212,1.93212,1.93192,1.93209,3015017.0
2008-05-20 08:42:00,1.93198,1.93198,1.93159,1.9318,8323396.0
2008-05-20 08:43:00,1.93181,1.93185,1.9317,1.93185,1584541.0
2008-05-20 08:44:00,1.93195,1.93195,1.93111,1.93111,3174516.0
2008-05-20 08:45:00,1.93098,1.93098,1.93042,1.93054,8248193.0
2008-05-20 08:46:00,1.93032,1.93039,1.92986,1.9302,7853447.0
2008-05-20 08:47:00,1.93043,1.93062,1.93026,1.93062,12378224.0
2008-05-20 08:48:00,1.93071,1.93111,1.93071,1.93091,20377371.0
2008-05-20 08:49:00,1.93101,1.9315,1.93101,1.9315,2557171.0
2008-05-20 08:50:00,1.93162,1.93178,1.93161,1.93161,3777445.0
2008-05-20 08:51:00,1.93169,1.93187,1.93168,1.93185,6569649.0
2008-05-20 08:52:00,1.9318,1.93194,1.9317,1.9317,6288494.0
2008-05-20 08:53:00,1.93153,1.93155,1.93143,1.93143,3445883.0
2008-05-20 08:54:00,1.93137,1.93137,1.93078,1.93078,20849324.0
2008-05-20 08:55:00,1.93052,1.93052,1.93013,1.93015,24057581.0
2008-05-20 08:56:00,1.93014,1.93029,1.92994,1.93029,18796408.0
2008-05-20 08:57:00,1.93033,1.93052,1.93025,1.9304,1346736.0
2008-05-20 08:58:00,1.93046,1.93054,1.93043,1.93051,2127648.0
2008-05-20 08:59:00,1.93056,1.93056,1.93021,1.93021,12036076.0
2008-05-20 09:00:00,1.93004,1.93092,1.93004,1.93092,10672456.0
2008-05-20 09:01:00,1.93098,1.93098,1.92946,1.93074,1103706.0
2008-05-20 09:02:00,1.93069,1.93069,1.93051,1.93051,5006374.0
2008-05-20 09:03:00,1.93045,1.93057,1.93034,1.93034,8242732.0
2008-05-20 09:04:00,1.93025,1.93083,1.93021,1.93083,4142633.0
2008-05-20 09:05:00,1.93099,1.93163,1.93099,1.93163,2299992.0
2008-05-20 09:06:00,1.93165,1.93213,1.93165,1.93213,11047493.0
2008-05-20 09:07:00,1.93215,1.93224,1.93215,1.93224,3612791.0
2008-05-20 09:08:00,1.93234,1.93236,1.93189,1.93194,4774412.0
2008-05-20 09:09:00,1.93187,1.93197,1.93185,1.93186,1779195.0
2008-05-20 09:10:00,1.93191,1.93231,1.93191,1.93231,9584029.0
2008-05-20 09:11:00,1.93239,1.93261,1.93235,1.93261,5130481.0
2008-05-20 09:12:00,1.93266,1.93331,1.93263,1.93331,7981369.0
2008-05-20 09:13:00,1.9334,1.93374,1.9334,1.93349,2259340.0
2008-05-20 09:14:00,1.93329,1.93329,1.93281,1.93281,2570374.0
2008-05-20 09:15:00,1.93274,1.93274,1.93243,1.93243,3800761.0
2008-05-20 09:16:00,1.93246,1.93296,1.93245,1.93296,14067648.0
2008-05-20 09:17:00,1.93327,1.93335,1.93318,1.93335,27223648.0
2008-05-20 09:18:00,1.93334,1.93343,1.9333,1.93333,964129.0
2008-05-20 09:19:00,1.93324,1.9334,1.93324,1.93339,16572031.0
2008-05-20 09:20:00,1.93342,1.93363,1.93324,1.93363,4607517.0
2008-05-20 09:21:00,1.93371,1.93371,1.93346,1.93351,12085654.0
2008-05-20 09:22:00,1.93345,1.93346,1.93335,1.93344,11168691.0
2008-05-20 09:23:00,1.93342,1.93358,1.93342,1.93356,3316782.0
2008-05-20 09:24:00,1.9338,1.93452,1.9338,1.93444,18749226.0
2008-05-20 09:25:00,1.93431,1.93453,1.93428,1.93453,3405743.0
2008-05-20 09:26:00,1.93464,1.93483,1.93459,1.93472,14368182.0
2008-05-20 09:27:00,1.93487,1.93505,1.93487,1.93492,17375159.0
2008-05-20 09:28:00,1.93464,1.9347,1.93446,1.9345,8668235.0
2008-05-20 09:29:00,1.93465,1.93489,1.93465,1.93489,2476089.0
2008-05-20 09:30:00,1.93503,1.93572,1.93503,1.93568,3885397.0
2008-05-20 09:31:00,1.93566,1.93578,1.93549,1.93549,26979673.0
2008-05-20 09:32:00,1.93539,1.93553,1.93535,1.93535,1026311.0
2008-05-20 09:33:00,1.93535,1.93539,1.93517,1.93517,23286199.0
2008-05-20 09:34:00,1.93524,1.93524,1.93509,1.93523,10594160.0
2008-05-20 09:35:00,1.93549,1.93557,1.93539,1.93545,4013765.0
2008-05-20 09:36:00,1.9355,1.93571,1.93546,1.93571,4228139.0
2008-05-20 09:37:00,1.93579,1.93598,1.93578,1.93598,1161093.0
2008-05-20 09:38:00,1.9361,1.93707,1.9361,1.93707,1574089.0
2008-05-20 09:39:00,1.93721,1.93742,1.93721,1.93742,3889889.0
2008-05-20 09:40:00,1.93749,1.93765,1.93733,1.93765,11860265.0
2008-05-20 09:41:00,1.93759,1.93796,1.93725,1.93796,7543767.0
2008-05-20 09:42:00,1.93794,1.93794,1.93768,1.93768,5947529.0
2008-05-20 09:43:00,1.93745,1.93747,1.93702,1.93702,10360979.0
2008-05-20 09:44:00,1.93693,1.93708,1.93679,1.93708,2682123.0
2008-05-20 09:45:00,1.9371,1.9377,1.9371,1.9377,949839.0
2008-05-20 09:46:00,1.93769,1.9377,1.93747,1.93753,2498502.0
2008-05-20 09:47:00,1.93755,1.93755,1.93665,1.93665,6681364.0
2008-05-20 09:48:00,1.93696,1.93701,1.93683,1.93701,10230942.0
2008-05-20 09:49:00,1.9369,1.9371,1.93687,1.9371,14108617.0
2008-05-20 09:50:00,1.9371,1.93795,1.9371,1.93795,24453940.0
2008-05-20 09:51:00,1.93794,1.93794,1.93762,1.93769,10438033.0
2008-05-20 09:52:00,1.93769,1.93769,1.93738,1.93767,15316290.0
2008-05-20 09:53:00,1.93763,1.93791,1.93762,1.93762,9129554.0
2008-05-20 09:54:00,1.9375,1.93761,1.93748,1.93748,9164198.0
2008-05-20 09:55:00,1.93764,1.93851,1.93764,1.93851,4314075.0
2008-05-20 09:56:00,1.93864,1.93897,1.93864,1.93895,1286192.0
2008-05-20 09:57:00,1.93927,1.93964,1.93915,1.93964,10281010.0
2008-05-20 09:58:00,1.93971,1.93989,1.93966,1.93983,5614182.0
2008-05-20 09:59:00,1.9398,1.94035,1.9398,1.94029,7382838.0
2008-05-20 10:00:00,1.94039,1.94119,1.94039,1.94119,5606770.0
2008-05-20 10:01:00,1.94128,1.94195,1.94128,1.94157,17924134.0
2008-05-20 10:02:00,1.94137,1.94141,1.94093,1.94093,54879991.0
2008-05-20 10:03:00,1.9405,1.94102,1.9405,1.94053,2107871.0
2008-05-20 10:04:00,1.94038,1.94058,1.94025,1.94025,6073973.0
2008-05-20 10:05:00,1.94,1.94,1.93966,1.93971,2452679.0
2008-05-20 10:06:00,1.93969,1.93969,1.9394,1.9394,2678559.0
2008-05-20 10:07:00,1.93929,1.93935,1.93901,1.93901,9259086.0
2008-05-20 10:08:00,1.93882,1.93888,1.93856,1.93861,3713109.0
2008-05-20 10:09:00,1.93858,1.93858,1.93836,1.93836,8546847.0
2008-05-20 10:10:00,1.93835,1.93888,1.93835,1.93888,5830571.0
2008-05-20 10:11:00,1.93898,1.94003,1.93898,1.94003,1565045.0
2008-05-20 10:12:00,1.93995,1.93995,1.93944,1.93944,9580587.0
2008-05-20 10:13:00,1.93937,1.93941,1.93918,1.93939,15565423.0
2008-05-20 10:14:00,1.93928,1.93933,1.93912,1.93932,6723931.0
2008-05-20 10:15:00,1.93941,1.94041,1.93941,1.94041,12856036.0
2008-05-20 10:16:00,1.94044,1.94105,1.94044,1.94101,2312602.0
2008-05-20 10:17:00,1.94119,1.94199,1.94119,1.94199,2054860.0
2008-05-20 10:18:00,1.94192,1.94192,1.9415,1.9415,5602010.0
2008-05-20 10:19:00,1.94141,1.94145,1.94133,1.94136,10780750.0
2008-05-20 10:20:00,1.94135,1.94135,1.9406,1.9406,4090914.0
2008-05-20 10:21:00,1.94091,1.94118,1.94091,1.94108,51189713.0
2008-05-20 10:22:00,1.94145,1.94177,1.94145,1.94172,6491807.0
2008-05-20 10:23:00,1.94191,1.94208,1.94184,1.94208,14925941.0
2008-05-20 10:24:00,1.94196,1.94206,1.9419,1.94206,3842000.0
2008-05-20 10:25:00,1.9421,1.94239,1.9421,1.94232,7828132.0
2008-05-20 10:26:00,1.94242,1.94259,1.94217,1.94245,3770625.0
2008-05-20 10:27:00,1.94242,1.94251,1.94237,1.94251,2157589.0
2008-05-20 10:28:00,1.94263,1.94289,1.94258,1.94289,13912690.0
2008-05-20 10:29:00,1.94291,1.94291,1.94247,1.94247,14542392.0
2008-05-20 10:30:00,1.94244,1.94244,1.942,1.942,14410243.0
2008-05-20 10:31:00,1.94232,1.94254,1.94212,1.9424,8177922.0
2008-05-20 10:32:00,1.94234,1.94286,1.94234,1.94286,19100728.0
2008-05-20 10:33:00,1.94299,1.94383,1.94299,1.94356,3900372.0
2008-05-20 10:34:00,1.94348,1.9436,1.94331,1.9436,7078062.0
2008-05-20 10:35:00,1.94373,1.94382,1.94372,1.94372,16219961.0
2008-05-20 10:36:00,1.94359,1.94407,1.94353,1.94394,18395887.0
2008-05-20 10:37:00,1.94395,1.94407,1.94395,1.94401,11905395.0
2008-05-20 10:38:00,1.94371,1.94371,1.94306,1.94306,9414484.0
2008-05-20 10:39:00,1.94306,1.94306,1.94293,1.94297,17075622.0
2008-05-20 10:40:00,1.94295,1.94303,1.94295,1.94302,10244086.0
2008-05-20 10:41:00,1.94295,1.94295,1.94274,1.9428,2315109.0
2008-05-20 10:42:00,1.94278,1.94278,1.94231,1.94231,21429894.0
2008-05-20 10:43:00,1.94247,1.94265,1.94242,1.94265,265450444.0
2008-05-20 10:44:00,1.94273,1.9431,1.94273,1.9431,3768934.0
2008-05-20 10:45:00,1.94323,1.94323,1.94289,1.94289,20176990.0
2008-05-20 10:46:00,1.94278,1.94308,1.94267,1.94308,6750286.0
2008-05-20 10:47:00,1.94312,1.9435,1.94312,1.9435,7651333.0
2008-05-20 10:48:00,1.94365,1.94376,1.94365,1.94367,1201144.0
2008-05-20 10:49:00,1.94351,1.94389,1.94326,1.94365,12012258.0
2008-05-20 10:50:00,1.94377,1.94391,1.94372,1.94391,3905105.0
2008-05-20 10:51:00,1.94394,1.94407,1.94383,1.94383,13122284.0
2008-05-20 10:52:00,1.94369,1.94377,1.94234,1.94371,2981711.0
2008-05-20 10:53:00,1.94381,1.94386,1.94372,1.94386,3586215.0
2008-05-20 10:54:00,1.94389,1.94411,1.94387,1.94411,14863303.0
2008-05-20 10:55:00,1.94419,1.94431,1.94419,1.94431,2664145.0
2008-05-20 10:56:00,1.94423,1.94451,1.94423,1.94449,2706724.0
2008-05-20 10:57:00,1.94467,1.94513,1.94467,1.94482,4522317.0
2008-05-20 10:58:00,1.94488,1.94488,1.94467,1.94467,1612479.0
2008-05-20 10:59:00,1.94476,1.94498,1.94476,1.94483,7911189.0
2008-05-20 11:00:00,1.94481,1.94481,1.94383,1.94383,1341090.0
2008-05-20 11:01:00,1.9438,1.94389,1.94337,1.94337,12481076.0
2008-05-20 11:02:00,1.94336,1.94353,1.94327,1.94327,3987551.0
2008-05-20 11:03:00,1.94332,1.94361,1.94332,1.94352,7171815.0
2008-05-20 11:04:00,1.94376,1.94376,1.94326,1.94326,5687293.0
2008-05-20 11:05:00,1.94311,1.94311,1.94291,1.94304,1744003.0
2008-05-20 11:06:00,1.94321,1.94376,1.94321,1.94376,2271409.0
2008-05-20 11:07:00,1.9438,1.94419,1.9438,1.94404,12776007.0
2008-05-20 11:08:00,1.94418,1.94435,1.9441,1.94433,2759527.0
2008-05-20 11:09:00,1.9444,1.94445,1.94432,1.94445,7764451.0
2008-05-20 11:10:00,1.94442,1.94451,1.94432,1.9445,2442360.0
2008-05-20 11:11:00,1.94424,1.94424,1.94409,1.94414,15765905.0
2008-05-20 11:12:00,1.94421,1.94433,1.9441,1.94419,11312402.0
2008-05-20 11:13:00,1.94441,1.94475,1.94441,1.94472,3002950.0
2008-05-20 11:14:00,1.94494,1.94495,1.94464,1.94464,9520898.0
2008-05-20 11:15:00,1.94468,1.94468,1.9444,1.9444,10773942.0
2008-05-20 11:16:00,1.94429,1.94429,1.94417,1.94417,6478399.0
2008-05-20 11:17:00,1.94405,1.94405,1.94359,1.94359,9876850.0
2008-05-20 11:18:00,1.94344,1.94377,1.94304,1.94377,1759865.0
2008-05-20 11:19:00,1.94392,1.94424,1.94383,1.94424,20880680.0
2008-05-20 11:20:00,1.94423,1.9443,1.944,1.9441,2243263.0
2008-05-20 11:21:00,1.94424,1.94496,1.94424,1.94496,4830255.0
2008-05-20 11:22:00,1.94511,1.94525,1.94469,1.94469,32277743.0
2008-05-20 11:23:00,1.9446,1.9446,1.94413,1.94421,17832520.0
2008-05-20 11:24:00,1.94421,1.94421,1.94397,1.94397,4123726.0
2008-05-20 11:25:00,1.94385,1.9439,1.94379,1.94382,47060772.0
2008-05-20 11:26:00,1.94373,1.94455,1.94373,1.94455,20830811.0
2008-05-20 11:27:00,1.94469,1.94475,1.94458,1.94464,5110880.0
2008-05-20 11:28:00,1.94476,1.94476,1.94412,1.94412,8962584.0
2008-05-20 11:29:00,1.94406,1.94414,1.94353,1.94353,538224.0
2008-05-20 11:30:00,1.94358,1.94378,1.94358,1.94371,7848714.0
2008-05-20 11:31:00,1.94388,1.94418,1.94384,1.94418,8386345.0
2008-05-20 11:32:00,1.94422,1.94443,1.94421,1.94443,6378017.0
2008-05-20 11:33:00,1.94446,1.94471,1.94446,1.94467,656080.0
2008-05-20 11:34:00,1.94466,1.9451,1.94466,1.9451,5069929.0
2008-05-20 11:35:00,1.94506,1.94544,1.94506,1.94544,4394621.0
2008-05-20 11:36:00,1.9454,1.94578,1.9454,1.94578,6167488.0
2008-05-20 11:37:00,1.94586,1.94607,1.94576,1.94576,39959507.0
2008-05-20 11:38:00,1.94574,1.94574,1.94546,1.94546,5069527.0
2008-05-20 11:39:00,1.94545,1.94545,1.94511,1.9452,4911150.0
2008-05-20 11:40:00,1.94513,1.94513,1.9448,1.9448,12950594.0
2008-05-20 11:41:00,1.94462,1.94493,1.94462,1.94493,2481633.0
2008-05-20 11:42:00,1.94504,1.94531,1.94503,1.94519,4069572.0
2008-05-20 11:43:00,1.9452,1.94529,1.94509,1.94518,19615929.0
2008-05-20 11:44:00,1.94526,1.94543,1.94526,1.94532,1532975.0
2008-05-20 11:45:00,1.9453,1.94542,1.94527,1.94542,2360936.0
2008-05-20 11:46:00,1.94538,1.94568,1.94538,1.94568,3314145.0
2008-05-20 11:47:00,1.94569,1.94569,1.94544,1.94548,12382132.0
2008-05-20 11:48:00,1.94546,1.94579,1.94546,1.94574,12636182.0
2008-05-20 11:49:00,1.94581,1.94644,1.94581,1.94626,2904635.0
2008-05-20 11:50:00,1.94618,1.94619,1.94591,1.94591,5642933.0
2008-05-20 11:51:00,1.94585,1.94594,1.94578,1.94589,2164210.0
2008-05-20 11:52:00,1.94599,1.94608,1.94599,1.94603,4355861.0
2008-05-20 11:53:00,1.946,1.94611,1.94591,1.94611,3565975.0
2008-05-20 11:54:00,1.94621,1.94676,1.94603,1.94676,13011694.0
2008-05-20 11:55:00,1.9467,1.94765,1.9467,1.94765,2291862.0
2008-05-20 11:56:00,1.94764,1.94791,1.94764,1.94779,27257162.0
2008-05-20 11:57:00,1.94777,1.94787,1.94777,1.94787,6730061.0
2008-05-20 11:58:00,1.94776,1.94776,1.9472,1.9472,2258846.0
2008-05-20 11:59:00,1.9474,1.9476,1.94738,1.9476,8648431.0
2008-05-20 12:00:00,1.94757,1.94767,1.94752,1.94765,4734845.0
2008-05-20 12:01:00,1.94743,1.94761,1.94712,1.94712,8941921.0
2008-05-20 12:02:00,1.94726,1.94742,1.94726,1.94742,1652923.0
2008-05-20 12:03:00,1.94734,1.94745,1.94697,1.94745,3940866.0
2008-05-20 12:04:00,1.94741,1.94746,1.9473,1.9473,20357263.0
2008-05-20 12:05:00,1.94727,1.94743,1.94683,1.94683,4523062.0
2008-05-20 12:06:00,1.94706,1.94747,1.94706,1.94745,4717980.0
2008-05-20 12:07:00,1.94746,1.94757,1.94746,1.94753,6420630.0
2008-05-20 12:08:00,1.94755,1.94772,1.94755,1.94758,3625718.0
2008-05-20 12:09:00,1.94738,1.94748,1.94737,1.94746,6276328.0
2008-05-20 12:10:00,1.94742,1.94747,1.94734,1.94739,2044913.0
2008-05-20 12:11:00,1.94738,1.94746,1.94737,1.94746,2538233.0
2008-05-20 12:12:00,1.94763,1.94771,1.94746,1.94746,3684629.0
2008-05-20 12:13:00,1.94768,1.94778,1.94725,1.94778,8132798.0
2008-05-20 12:14:00,1.94794,1.94845,1.94794,1.94845,10987360.0
2008-05-20 12:15:00,1.94845,1.94855,1.94824,1.94855,25028007.0
2008-05-20 12:16:00,1.94844,1.9486,1.94782,1.94782,15498526.0
2008-05-20 12:17:00,1.94783,1.94783,1.94698,1.94698,10593361.0
2008-05-20 12:18:00,1.94689,1.94689,1.94624,1.94624,2995148.0
2008-05-20 12:19:00,1.94619,1.94619,1.94507,1.94507,4884416.0
2008-05-20 12:20:00,1.94487,1.94487,1.94449,1.94449,14308086.0
2008-05-20 12:21:00,1.94426,1.94451,1.9442,1.94451,7575534.0
2008-05-20 12:22:00,1.94467,1.94519,1.94467,1.94519,8162842.0
2008-05-20 12:23:00,1.94489,1.94605,1.94489,1.94605,9840601.0
2008-05-20 12:24:00,1.94601,1.94661,1.94601,1.94616,3366307.0
2008-05-20 12:25:00,1.94628,1.94628,1.94582,1.94595,11126037.0
2008-05-20 12:26:00,1.94585,1.94588,1.94557,1.94557,3570189.0
2008-05-20 12:27:00,1.94556,1.94556,1.94531,1.94548,6194636.0
2008-05-20 12:28:00,1.94545,1.94568,1.94535,1.94568,7413467.0
2008-05-20 12:29:00,1.94568,1.94605,1.94565,1.946,2165442.0
2008-05-20 12:30:00,1.94597,1.94691,1.94597,1.94679,10203490.0
2008-05-20 12:31:00,1.94668,1.94668,1.94619,1.94652,6057070.0
2008-05-20 12:32:00,1.94637,1.94675,1.94637,1.94666,5506811.0
2008-05-20 12:33:00,1.94661,1.94663,1.94653,1.94662,1725679.0
2008-05-20 12:34:00,1.94657,1.9469,1.94657,1.9469,9630844.0
2008-05-20 12:35:00,1.94696,1.94719,1.94559,1.94704,5178851.0
2008-05-20 12:36:00,1.9471,1.94722,1.94701,1.94704,11734872.0
2008-05-20 12:37:00,1.94688,1.94688,1.94619,1.94619,6150782.0
2008-05-20 12:38:00,1.94597,1.94597,1.94498,1.94498,3938816.0
2008-05-20 12:39:00,1.94485,1.94485,1.94443,1.94443,1584354.0
2008-05-20 12:40:00,1.9444,1.94452,1.9444,1.94444,3495376.0
2008-05-20 12:41:00,1.94462,1.94462,1.94443,1.94443,10291466.0
2008-05-20 12:42:00,1.94454,1.94454,1.94426,1.94426,15497904.0
2008-05-20 12:43:00,1.94407,1.94407,1.94365,1.94365,1766423.0
2008-05-20 12:44:00,1.9435,1.9435,1.94341,1.94345,11136728.0
2008-05-20 12:45:00,1.94349,1.94358,1.9434,1.94342,30686565.0
2008-05-20 12:46:00,1.94341,1.94368,1.94341,1.94368,2546262.0
2008-05-20 12:47:00,1.94364,1.94364,1.94321,1.94349,9218505.0
2008-05-20 12:48:00,1.94348,1.94376,1.94348,1.94376,2610447.0
2008-05-20 12:49:00,1.94391,1.94409,1.94391,1.94394,5615692.0
2008-05-20 12:50:00,1.9441,1.9441,1.94394,1.94397,3277839.0
2008-05-20 12:51:00,1.94398,1.94401,1.94375,1.94375,3027477.0
2008-05-20 12:52:00,1.94366,1.94366,1.94324,1.94324,11483008.0
2008-05-20 12:53:00,1.94314,1.94314,1.9429,1.94309,2604176.0
2008-05-20 12:54:00,1.94306,1.94311,1.94294,1.94298,2799474.0
2008-05-20 12:55:00,1.94307,1.94341,1.94307,1.94341,7721345.0
2008-05-20 12:56:00,1.94341,1.94393,1.94341,1.94389,10416156.0
2008-05-20 12:57:00,1.94403,1.94406,1.94352,1.944,1959521.0
2008-05-20 12:58:00,1.94396,1.94396,1.94378,1.94383,12901899.0
2008-05-20 12:59:00,1.94398,1.94398,1.94383,1.94395,3830843.0
2008-05-20 13:00:00,1.9438,1.94393,1.9437,1.9437,6246822.0
2008-05-20 13:01:00,1.94364,1.94364,1.94342,1.9436,18574839.0
2008-05-20 13:02:00,1.94362,1.94372,1.94362,1.94367,3055278.0
2008-05-20 13:03:00,1.94392,1.94424,1.94391,1.94424,8858519.0
2008-05-20 13:04:00,1.94427,1.94445,1.94427,1.94435,4970513.0
2008-05-20 13:05:00,1.94451,1.94456,1.94442,1.94447,5890119.0
2008-05-20 13:06:00,1.94448,1.94448,1.94429,1.94431,2846749.0
2008-05-20 13:07:00,1.94452,1.9447,1.94452,1.94468,13076128.0
2008-05-20 13:08:00,1.94462,1.94467,1.94449,1.94455,2916787.0
2008-05-20 13:09:00,1.94458,1.9447,1.9445,1.94466,33460025.0
2008-05-20 13:10:00,1.94467,1.94501,1.94467,1.94501,2950872.0
2008-05-20 13:11:00,1.94491,1.945,1.94465,1.94495,15402352.0
2008-05-20 13:12:00,1.94502,1.94537,1.94502,1.94537,4224432.0
2008-05-20 13:13:00,1.94536,1.94638,1.94536,1.94638,4982272.0
2008-05-20 13:14:00,1.94637,1.94673,1.94637,1.94673,82087284.0
2008-05-20 13:15:00,1.94695,1.94718,1.94695,1.94705,7187695.0
2008-05-20 13:16:00,1.94699,1.94699,1.94681,1.94698,29113091.0
2008-05-20 13:17:00,1.94703,1.94704,1.94693,1.94693,2944097.0
2008-05-20 13:18:00,1.94703,1.94703,1.9469,1.94701,2998057.0
2008-05-20 13:19:00,1.94683,1.94683,1.94642,1.94642,8716772.0
2008-05-20 13:20:00,1.94649,1.94649,1.94624,1.94624,7350964.0
2008-05-20 13:21:00,1.94619,1.94619,1.94578,1.94584,16831549.0
2008-05-20 13:22:00,1.94574,1.94582,1.94518,1.94518,3853374.0
2008-05-20 13:23:00,1.94504,1.94504,1.94482,1.94491,5695851.0
2008-05-20 13:24:00,1.94484,1.9449,1.94468,1.94468,2556068.0
2008-05-20 13:25:00,1.94451,1.94471,1.94451,1.94457,6012556.0
2008-05-20 13:26:00,1.9446,1.94472,1.94455,1.94472,10332312.0
2008-05-20 13:27:00,1.94467,1.94467,1.94445,1.94445,26160882.0
2008-05-20 13:28:00,1.94436,1.94443,1.9442,1.94443,6111156.0
2008-05-20 13:29:00,1.9444,1.94444,1.9443,1.9444,5802612.0
2008-05-20 13:30:00,1.94452,1.94479,1.94452,1.94479,5921466.0
2008-05-20 13:31:00,1.94485,1.94496,1.94481,1.94487,9813850.0
2008-05-20 13:32:00,1.94454,1.94494,1.94454,1.94494,5360838.0
2008-05-20 13:33:00,1.94499,1.94512,1.94489,1.94512,7852884.0
2008-05-20 13:34:00,1.94482,1.94529,1.94482,1.94528,4778762.0
2008-05-20 13:35:00,1.94535,1.94535,1.94508,1.9451,12985348.0
2008-05-20 13:36:00,1.9451,1.9451,1.94489,1.94498,3782954.0
2008-05-20 13:37:00,1.94497,1.94514,1.94496,1.94514,16831969.0
2008-05-20 13:38:00,1.94523,1.94544,1.94516,1.94544,18623330.0
2008-05-20 13:39:00,1.94557,1.94573,1.94557,1.94566,6252021.0
2008-05-20 13:40:00,1.94574,1.94598,1.94565,1.94565,2625463.0
2008-05-20 13:41:00,1.94569,1.9457,1.94564,1.94564,3609165.0
2008-05-20 13:42:00,1.94528,1.94574,1.94528,1.94573,5002924.0
2008-05-20 13:43:00,1.9455,1.94554,1.94545,1.94554,19123973.0
2008-05-20 13:44:00,1.94565,1.94569,1.94555,1.94565,10081208.0
2008-05-20 13:45:00,1.94571,1.94592,1.94571,1.94592,1240979.0
2008-05-20 13:46:00,1.94595,1.94595,1.94562,1.94566,4518760.0
2008-05-20 13:47:00,1.9458,1.9461,1.9458,1.9461,10310379.0
2008-05-20 13:48:00,1.94612,1.94616,1.94604,1.94604,3424163.0
2008-05-20 13:49:00,1.94614,1.94622,1.94589,1.94589,8683542.0
2008-05-20 13:50:00,1.94568,1.94568,1.94539,1.94539,8095342.0
2008-05-20 13:51:00,1.94539,1.94573,1.94539,1.94573,8657434.0
2008-05-20 13:52:00,1.94571,1.94573,1.94552,1.94552,49439676.0
2008-05-20 13:53:00,1.94556,1.94571,1.94546,1.94553,4772214.0
2008-05-20 13:54:00,1.94543,1.94543,1.94511,1.94511,4430564.0
2008-05-20 13:55:00,1.94503,1.94511,1.94498,1.94511,6425083.0
2008-05-20 13:56:00,1.94518,1.94518,1.94487,1.94506,8629753.0
2008-05-20 13:57:00,1.94494,1.94503,1.9449,1.94503,16427914.0
2008-05-20 13:58:00,1.94492,1.94501,1.94477,1.94501,24888032.0
2008-05-20 13:59:00,1.94513,1.94536,1.94513,1.9452,2870086.0
2008-05-20 14:00:00,1.94508,1.94508,1.94481,1.94481,12654158.0
2008-05-20 14:01:00,1.94486,1.94509,1.94482,1.94509,30647928.0
2008-05-20 14:02:00,1.94512,1.9452,1.94512,1.9452,16604170.0
2008-05-20 14:03:00,1.94507,1.94516,1.94503,1.94506,2935034.0
2008-05-20 14:04:00,1.94527,1.94527,1.94496,1.94519,23122649.0
2008-05-20 14:05:00,1.9454,1.94574,1.9454,1.94574,14212379.0
2008-05-20 14:06:00,1.94587,1.94594,1.94568,1.94571,15173282.0
2008-05-20 14:07:00,1.94551,1.94584,1.94528,1.94584,2219862.0
2008-05-20 14:08:00,1.94593,1.94625,1.94593,1.94614,5395166.0
2008-05-20 14:09:00,1.94624,1.94638,1.94619,1.94638,3753552.0
2008-05-20 14:10:00,1.94634,1.94642,1.94605,1.94605,13566334.0
2008-05-20 14:11:00,1.94607,1.94607,1.94584,1.94584,5328404.0
2008-05-20 14:12:00,1.94572,1.94582,1.94554,1.94582,3777153.0
2008-05-20 14:13:00,1.94596,1.94621,1.94596,1.94605,7369350.0
2008-05-20 14:14:00,1.94601,1.94604,1.94591,1.94594,7257823.0
2008-05-20 14:15:00,1.94576,1.94576,1.94541,1.94542,3353779.0
2008-05-20 14:16:00,1.94536,1.94536,1.94517,1.94532,2371956.0
2008-05-20 14:17:00,1.94537,1.94537,1.94499,1.94517,11872557.0
2008-05-20 14:18:00,1.94523,1.9453,1.94509,1.9453,7458174.0
2008-05-20 14:19:00,1.94525,1.94526,1.9452,1.94526,20561754.0
2008-05-20 14:20:00,1.94517,1.94566,1.94517,1.94566,4238394.0
2008-05-20 14:21:00,1.94586,1.94607,1.94586,1.94599,5562287.0
2008-05-20 14:22:00,1.94596,1.94619,1.94589,1.94589,3808101.0
2008-05-20 14:23:00,1.94594,1.94595,1.94581,1.94585,1643641.0
2008-05-20 14:24:00,1.94605,1.94611,1.94586,1.94608,7310054.0
2008-05-20 14:25:00,1.94598,1.94598,1.94575,1.94575,2417534.0
2008-05-20 14:26:00,1.94578,1.94587,1.94576,1.94576,3145038.0
2008-05-20 14:27:00,1.94575,1.94575,1.94544,1.94557,5527204.0
2008-05-20 14:28:00,1.9456,1.94616,1.9456,1.94607,37644435.0
2008-05-20 14:29:00,1.94616,1.94688,1.94616,1.94683,2379640.0
2008-05-20 14:30:00,1.94671,1.94671,1.94608,1.94608,7685674.0
2008-05-20 14:31:00,1.94607,1.9465,1.94585,1.94624,21186084.0
2008-05-20 14:32:00,1.94602,1.94602,1.94511,1.94511,11322621.0
2008-05-20 14:33:00,1.94503,1.94554,1.94503,1.94554,13898409.0
2008-05-20 14:34:00,1.94562,1.94605,1.94553,1.94605,10846275.0
2008-05-20 14:35:00,1.94608,1.94608,1.94556,1.94556,7547235.0
2008-05-20 14:36:00,1.94538,1.94538,1.94466,1.94466,24134746.0
2008-05-20 14:37:00,1.94453,1.94466,1.94441,1.94463,9581227.0
2008-05-20 14:38:00,1.94473,1.94522,1.94473,1.94522,10184071.0
2008-05-20 14:39:00,1.94544,1.94645,1.94544,1.94645,7342128.0
2008-05-20 14:40:00,1.94644,1.94644,1.94557,1.94557,4259487.0
2008-05-20 14:41:00,1.94552,1.94552,1.94526,1.94526,8623675.0
2008-05-20 14:42:00,1.94531,1.94572,1.94524,1.94572,9593047.0
2008-05-20 14:43:00,1.94581,1.94617,1.94581,1.94617,27280672.0
2008-05-20 14:44:00,1.94641,1.94651,1.94606,1.94606,11449721.0
2008-05-20 14:45:00,1.94619,1.9462,1.946,1.946,11102700.0
2008-05-20 14:46:00,1.94597,1.94653,1.94597,1.94653,10040790.0
2008-05-20 14:47:00,1.94667,1.94677,1.94653,1.94653,473776.0
2008-05-20 14:48:00,1.94661,1.94683,1.94646,1.94683,11053828.0
2008-05-20 14:49:00,1.94683,1.94683,1.94649,1.94661,4890675.0
2008-05-20 14:50:00,1.94655,1.94655,1.94629,1.94629,1829894.0
2008-05-20 14:51:00,1.94627,1.94637,1.94627,1.94628,4261764.0
2008-05-20 14:52:00,1.94622,1.94622,1.94557,1.94582,17458243.0
2008-05-20 14:53:00,1.94583,1.94659,1.94583,1.94659,44444495.0
2008-05-20 14:54:00,1.94681,1.94718,1.94681,1.94711,1502519.0
2008-05-20 14:55:00,1.9472,1.94734,1.9472,1.94727,21081255.0
2008-05-20 14:56:00,1.94716,1.94716,1.94666,1.94666,6706408.0
2008-05-20 14:57:00,1.94695,1.94759,1.94695,1.94759,4218313.0
2008-05-20 14:58:00,1.94748,1.94786,1.94748,1.94786,7074028.0
2008-05-20 14:59:00,1.94795,1.949,1.94794,1.949,56991156.0
2008-05-20 15:00:00,1.94911,1.94961,1.94911,1.94934,6807806.0
2008-05-20 15:01:00,1.94939,1.95009,1.94939,1.95,6070865.0
2008-05-20 15:02:00,1.9502,1.95068,1.95013,1.95065,6356319.0
2008-05-20 15:03:00,1.95049,1.95062,1.95012,1.95012,3318773.0
2008-05-20 15:04:00,1.94999,1.95008,1.94981,1.95008,6287237.0
2008-05-20 15:05:00,1.95016,1.95016,1.95,1.95,8475154.0
2008-05-20 15:06:00,1.94991,1.95013,1.94991,1.95,8239828.0
2008-05-20 15:07:00,1.95001,1.95009,1.94993,1.95004,15557525.0
2008-05-20 15:08:00,1.95003,1.95011,1.94996,1.94999,15428738.0
2008-05-20 15:09:00,1.94995,1.95005,1.94992,1.94992,2813805.0
2008-05-20 15:10:00,1.94991,1.95007,1.94991,1.95002,7664662.0
2008-05-20 15:11:00,1.95042,1.95106,1.95042,1.95103,19420454.0
2008-05-20 15:12:00,1.95102,1.95104,1.95077,1.95104,33548450.0
2008-05-20 15:13:00,1.95104,1.95113,1.95093,1.95106,2901404.0
2008-05-20 15:14:00,1.95113,1.95113,1.95084,1.95084,24626810.0
2008-05-20 15:15:00,1.9509,1.95096,1.95068,1.95069,10178739.0
2008-05-20 15:16:00,1.95054,1.95054,1.94995,1.94995,4582222.0
2008-05-20 15:17:00,1.9498,1.9498,1.94936,1.94936,3559896.0
2008-05-20 15:18:00,1.94915,1.94924,1.94882,1.94882,3497896.0
2008-05-20 15:19:00,1.94876,1.94876,1.9484,1.94846,8485030.0
2008-05-20 15:20:00,1.94837,1.94837,1.948,1.948,6767879.0
2008-05-20 15:21:00,1.94789,1.9479,1.94749,1.94761,15628388.0
2008-05-20 15:22:00,1.94751,1.94768,1.94737,1.94768,28349288.0
2008-05-20 15:23:00,1.94777,1.94901,1.94774,1.94901,9134121.0
2008-05-20 15:24:00,1.94894,1.9493,1.94878,1.9493,4895216.0
2008-05-20 15:25:00,1.94957,1.94982,1.94957,1.94962,16429907.0
2008-05-20 15:26:00,1.94967,1.94973,1.94942,1.94973,5767396.0
2008-05-20 15:27:00,1.94976,1.9498,1.94942,1.94972,2158521.0
2008-05-20 15:28:00,1.94981,1.94999,1.94961,1.94999,15788226.0
2008-05-20 15:29:00,1.94986,1.94986,1.94943,1.94943,4337277.0
2008-05-20 15:30:00,1.94964,1.95056,1.94964,1.95056,2818142.0
2008-05-20 15:31:00,1.95072,1.95113,1.95072,1.95113,26643457.0
2008-05-20 15:32:00,1.95103,1.95103,1.95061,1.95061,8421684.0
2008-05-20 15:33:00,1.95064,1.95095,1.95064,1.95072,1499946.0
2008-05-20 15:34:00,1.95128,1.95192,1.95128,1.95191,1614325.0
2008-05-20 15:35:00,1.95207,1.95266,1.95204,1.95249,6235474.0
2008-05-20 15:36:00,1.95258,1.95294,1.95258,1.95294,21875834.0
2008-05-20 15:37:00,1.95294,1.95321,1.95276,1.95276,6789907.0
2008-05-20 15:38:00,1.95276,1.95276,1.95254,1.95256,638891.0
2008-05-20 15:39:00,1.95253,1.95253,1.95239,1.95246,1839858.0
2008-05-20 15:40:00,1.95254,1.95307,1.95254,1.95307,30220662.0
2008-05-20 15:41:00,1.95312,1.95312,1.9529,1.9529,5558863.0
2008-05-20 15:42:00,1.95293,1.95321,1.95276,1.9529,13013143.0
2008-05-20 15:43:00,1.9526,1.953,1.9526,1.953,15790520.0
2008-05-20 15:44:00,1.95307,1.95331,1.95288,1.95288,11510396.0
2008-05-20 15:45:00,1.95267,1.95267,1.95244,1.95255,6065285.0
2008-05-20 15:46:00,1.95272,1.95276,1.95262,1.95262,3594224.0
2008-05-20 15:47:00,1.95246,1.95248,1.95234,1.95234,26996560.0
2008-05-20 15:48:00,1.95251,1.95275,1.95251,1.95275,23816840.0
2008-05-20 15:49:00,1.95252,1.95252,1.9521,1.9521,5909361.0
2008-05-20 15:50:00,1.95199,1.95224,1.95176,1.95224,8100526.0
2008-05-20 15:51:00,1.95225,1.95241,1.95199,1.95199,11705777.0
2008-05-20 15:52:00,1.95193,1.95196,1.95171,1.95196,5568190.0
2008-05-20 15:53:00,1.95225,1.95255,1.95225,1.9525,441516.0
2008-05-20 15:54:00,1.95257,1.95257,1.95231,1.95237,3649814.0
2008-05-20 15:55:00,1.95233,1.95276,1.9523,1.95276,15866075.0
2008-05-20 15:56:00,1.95285,1.95313,1.95278,1.95313,1545561.0
2008-05-20 15:57:00,1.95312,1.95312,1.95264,1.95264,1616656.0
2008-05-20 15:58:00,1.95244,1.95263,1.95173,1.95173,39347959.0
2008-05-20 15:59:00,1.95174,1.95174,1.95128,1.95128,12032210.0
2008-05-20 16:00:00,1.95123,1.9515,1.95118,1.95118,18651998.0
2008-05-20 16:01:00,1.95125,1.95144,1.95123,1.95137,3846078.0
2008-05-20 16:02:00,1.95135,1.95135,1.95119,1.95128,21486447.0
2008-05-20 16:03:00,1.95118,1.95118,1.95105,1.95117,3500694.0
2008-05-20 16:04:00,1.95126,1.95129,1.95106,1.95126,8768632.0
2008-05-20 16:05:00,1.95121,1.95141,1.9512,1.95141,8767596.0
2008-05-20 16:06:00,1.95148,1.9516,1.95148,1.95152,20558346.0
2008-05-20 16:07:00,1.95136,1.95168,1.95136,1.95168,3615654.0
2008-05-20 16:08:00,1.9517,1.95174,1.95145,1.95148,2414373.0
2008-05-20 16:09:00,1.95139,1.9515,1.95131,1.95131,5719250.0
2008-05-20 16:10:00,1.95136,1.95136,1.95108,1.95108,2405813.0
2008-05-20 16:11:00,1.95089,1.95089,1.95022,1.95063,7380435.0
2008-05-20 16:12:00,1.95057,1.95057,1.95029,1.95029,6228649.0
2008-05-20 16:13:00,1.95015,1.95015,1.94993,1.94998,4323983.0
2008-05-20 16:14:00,1.94991,1.94992,1.9494,1.9494,9000940.0
2008-05-20 16:15:00,1.94968,1.94968,1.94943,1.94943,20493449.0
2008-05-20 16:16:00,1.94951,1.94951,1.94936,1.94937,3970150.0
2008-05-20 16:17:00,1.94935,1.94974,1.94935,1.94974,2771611.0
2008-05-20 16:18:00,1.9499,1.95013,1.9499,1.95013,3593509.0
2008-05-20 16:19:00,1.95014,1.95016,1.95007,1.95016,3428803.0
2008-05-20 16:20:00,1.95028,1.95048,1.95006,1.95034,4140021.0
2008-05-20 16:21:00,1.95022,1.95038,1.95006,1.95038,2539492.0
2008-05-20 16:22:00,1.95047,1.95074,1.95047,1.95072,3757439.0
2008-05-20 16:23:00,1.95088,1.95109,1.95088,1.95109,5505185.0
2008-05-20 16:24:00,1.95115,1.95118,1.95108,1.95118,4844873.0
2008-05-20 16:25:00,1.95103,1.95103,1.95084,1.95086,5261851.0
2008-05-20 16:26:00,1.95096,1.95147,1.95096,1.95147,6634246.0
2008-05-20 16:27:00,1.95145,1.95145,1.95117,1.95126,3179624.0
2008-05-20 16:28:00,1.95122,1.95122,1.95102,1.95102,12461237.0
2008-05-20 16:29:00,1.95092,1.95092,1.95029,1.95029,37613326.0
2008-05-20 16:30:00,1.9502,1.95073,1.9502,1.95073,2806262.0
2008-05-20 16:31:00,1.95094,1.95095,1.95057,1.95057,5756952.0
2008-05-20 16:32:00,1.95069,1.95107,1.95069,1.95107,5098530.0
2008-05-20 16:33:00,1.95101,1.95111,1.95101,1.95109,20565137.0
2008-05-20 16:34:00,1.9511,1.95142,1.9511,1.95142,3998556.0
2008-05-20 16:35:00,1.95136,1.95151,1.95136,1.95148,7207045.0
2008-05-20 16:36:00,1.95142,1.95156,1.95142,1.95154,3326301.0
2008-05-20 16:37:00,1.95153,1.95182,1.95153,1.95182,22510354.0
2008-05-20 16:38:00,1.9519,1.95244,1.9519,1.95244,2516289.0
2008-05-20 16:39:00,1.95268,1.95326,1.95268,1.95326,16481935.0
2008-05-20 16:40:00,1.95333,1.95357,1.95333,1.95357,2752963.0
2008-05-20 16:41:00,1.95353,1.95392,1.95353,1.95376,1859408.0
2008-05-20 16:42:00,1.95373,1.95373,1.95345,1.95345,6365881.0
2008-05-20 16:43:00,1.95343,1.95343,1.95315,1.95315,9264544.0
2008-05-20 16:44:00,1.9531,1.9531,1.95264,1.95264,7218598.0
2008-05-20 16:45:00,1.95257,1.95277,1.9525,1.95277,12328805.0
2008-05-20 16:46:00,1.95278,1.95278,1.95251,1.95251,3898275.0
2008-05-20 16:47:00,1.95256,1.95292,1.95256,1.95292,2937300.0
2008-05-20 16:48:00,1.95298,1.95298,1.95263,1.95278,2113232.0
2008-05-20 16:49:00,1.95252,1.95255,1.95233,1.95233,1203175.0
2008-05-20 16:50:00,1.95226,1.95226,1.95183,1.952,24221808.0
2008-05-20 16:51:00,1.95194,1.952,1.95185,1.95197,5961934.0
2008-05-20 16:52:00,1.95192,1.952,1.95177,1.952,3782238.0
2008-05-20 16:53:00,1.95195,1.95224,1.95195,1.95224,3123289.0
2008-05-20 16:54:00,1.95215,1.95233,1.95215,1.95222,1349525.0
2008-05-20 16:55:00,1.95224,1.95245,1.95196,1.95196,12111149.0
2008-05-20 16:56:00,1.95187,1.95187,1.95123,1.95123,3802024.0
2008-05-20 16:57:00,1.95122,1.95122,1.95109,1.95122,2206925.0
2008-05-20 16:58:00,1.95115,1.95115,1.95081,1.95083,3899868.0
2008-05-20 16:59:00,1.95079,1.95079,1.94994,1.94994,2921197.0
2008-05-20 17:00:00,1.94989,1.94993,1.94968,1.94979,11841660.0
2008-05-20 17:01:00,1.94975,1.94975,1.94941,1.94941,1258770.0
2008-05-20 17:02:00,1.94937,1.94977,1.94937,1.94961,9423258.0
2008-05-20 17:03:00,1.94961,1.94989,1.9496,1.94984,3907598.0
2008-05-20 17:04:00,1.94982,1.94987,1.94937,1.94987,5414050.0
2008-05-20 17:05:00,1.94998,1.95018,1.94987,1.95012,16250619.0
2008-05-20 17:06:00,1.9501,1.9501,1.9498,1.9498,18937958.0
2008-05-20 17:07:00,1.94982,1.95015,1.94982,1.95002,11402050.0
2008-05-20 17:08:00,1.95019,1.95038,1.95019,1.95038,3366075.0
2008-05-20 17:09:00,1.9505,1.95116,1.9505,1.95116,4029251.0
2008-05-20 17:10:00,1.95131,1.95195,1.95131,1.95174,5905409.0
2008-05-20 17:11:00,1.95182,1.95182,1.95143,1.95143,1181778.0
2008-05-20 17:12:00,1.95127,1.95127,1.951,1.95108,3599194.0
2008-05-20 17:13:00,1.95096,1.95096,1.95047,1.95047,6494012.0
2008-05-20 17:14:00,1.95043,1.95068,1.95025,1.95068,16941468.0
2008-05-20 17:15:00,1.95082,1.951,1.95082,1.951,5449193.0
2008-05-20 17:16:00,1.95102,1.95115,1.95099,1.95115,3169886.0
2008-05-20 17:17:00,1.95122,1.95148,1.95122,1.95142,3579968.0
2008-05-20 17:18:00,1.95145,1.95157,1.95125,1.95157,8209067.0
2008-05-20 17:19:00,1.9515,1.95152,1.95117,1.95117,5875435.0
2008-05-20 17:20:00,1.95101,1.95121,1.95089,1.95121,1304098.0
2008-05-20 17:21:00,1.95125,1.95151,1.95125,1.95151,2922145.0
2008-05-20 17:22:00,1.95155,1.95181,1.95155,1.95181,12488037.0
2008-05-20 17:23:00,1.95182,1.95211,1.95176,1.95211,8562326.0
2008-05-20 17:24:00,1.95215,1.95242,1.95215,1.95242,3021503.0
2008-05-20 17:25:00,1.95251,1.95287,1.95243,1.95287,3411759.0
2008-05-20 17:26:00,1.95289,1.95312,1.95288,1.95312,3603895.0
2008-05-20 17:27:00,1.95318,1.95341,1.95318,1.95341,3076011.0
2008-05-20 17:28:00,1.95346,1.95385,1.95346,1.95385,12182644.0
2008-05-20 17:29:00,1.95377,1.95413,1.95377,1.95412,16191014.0
2008-05-20 17:30:00,1.95423,1.9544,1.95404,1.9544,5474625.0
2008-05-20 17:31:00,1.95443,1.95471,1.95443,1.95471,3793105.0
2008-05-20 17:32:00,1.95474,1.95513,1.95473,1.95513,1798534.0
2008-05-20 17:33:00,1.95514,1.9554,1.95513,1.9554,3713849.0
2008-05-20 17:34:00,1.9554,1.95585,1.9554,1.95585,2574000.0
2008-05-20 17:35:00,1.95583,1.95611,1.95583,1.95611,9498526.0
2008-05-20 17:36:00,1.95614,1.95636,1.95614,1.95624,1852145.0
2008-05-20 17:37:00,1.95627,1.95664,1.95627,1.95662,2218447.0
2008-05-20 17:38:00,1.95672,1.95704,1.95672,1.95704,7607076.0
2008-05-20 17:39:00,1.95713,1.95739,1.95713,1.95739,2746192.0
2008-05-20 17:40:00,1.9574,1.95787,1.9574,1.95787,12086126.0
2008-05-20 17:41:00,1.95776,1.95776,1.95747,1.95747,9761169.0
2008-05-20 17:42:00,1.95741,1.95775,1.95738,1.95775,9310729.0
2008-05-20 17:43:00,1.95783,1.95811,1.95783,1.95809,13210040.0
2008-05-20 17:44:00,1.95805,1.9585,1.95802,1.9585,9020415.0
2008-05-20 17:45:00,1.95867,1.95877,1.95864,1.95864,5036066.0
2008-05-20 17:46:00,1.95861,1.95886,1.95861,1.95862,2458684.0
2008-05-20 17:47:00,1.95862,1.95865,1.95818,1.95865,22256423.0
2008-05-20 17:48:00,1.9587,1.95872,1.9572,1.95859,4557716.0
2008-05-20 17:49:00,1.9584,1.9584,1.95806,1.95806,4325458.0
2008-05-20 17:50:00,1.95827,1.95858,1.95827,1.95847,3373772.0
2008-05-20 17:51:00,1.9584,1.95859,1.95815,1.95815,7632377.0
2008-05-20 17:52:00,1.95841,1.9587,1.95841,1.95859,12498654.0
2008-05-20 17:53:00,1.95882,1.95914,1.95882,1.95906,1701846.0
2008-05-20 17:54:00,1.95897,1.95897,1.9589,1.95896,6689238.0
2008-05-20 17:55:00,1.95897,1.95909,1.95893,1.95909,15261148.0
2008-05-20 17:56:00,1.95892,1.95892,1.95854,1.95854,4266194.0
2008-05-20 17:57:00,1.95841,1.95841,1.95769,1.95769,12658870.0
2008-05-20 17:58:00,1.95742,1.95749,1.95648,1.95648,4082627.0
2008-05-20 17:59:00,1.95639,1.95639,1.95584,1.95584,5814508.0
2008-05-20 18:00:00,1.95583,1.95617,1.95583,1.95617,13004417.0
2008-05-20 18:01:00,1.95623,1.95641,1.95621,1.95622,3346935.0
2008-05-20 18:02:00,1.95631,1.95641,1.95614,1.95614,7031678.0
2008-05-20 18:03:00,1.95628,1.95675,1.95622,1.95675,10163825.0
2008-05-20 18:04:00,1.95674,1.95674,1.95651,1.95663,8164821.0
2008-05-20 18:05:00,1.95664,1.95664,1.95625,1.95625,9411267.0
2008-05-20 18:06:00,1.95609,1.95609,1.95554,1.9557,7044051.0
2008-05-20 18:07:00,1.95557,1.95561,1.9554,1.95542,7025669.0
2008-05-20 18:08:00,1.95547,1.95547,1.95532,1.95532,6283367.0
2008-05-20 18:09:00,1.95524,1.95524,1.9551,1.9551,669560.0
2008-05-20 18:10:00,1.95499,1.9551,1.9548,1.9548,4600546.0
2008-05-20 18:11:00,1.95506,1.95506,1.95484,1.95484,10341099.0
2008-05-20 18:12:00,1.95484,1.95492,1.95468,1.95492,3639873.0
2008-05-20 18:13:00,1.95505,1.95549,1.95505,1.95549,1533762.0
2008-05-20 18:14:00,1.95548,1.95559,1.95544,1.95546,19535256.0
2008-05-20 18:15:00,1.95547,1.95554,1.95541,1.95554,9410731.0
2008-05-20 18:16:00,1.95558,1.95602,1.95552,1.95602,12190881.0
2008-05-20 18:17:00,1.95608,1.95631,1.95604,1.95631,2507328.0
2008-05-20 18:18:00,1.9563,1.9563,1.95616,1.95622,5942267.0
2008-05-20 18:19:00,1.95621,1.95632,1.95613,1.95618,2509984.0
2008-05-20 18:20:00,1.95614,1.95614,1.95583,1.95583,11065188.0
2008-05-20 18:21:00,1.95582,1.95587,1.95559,1.95586,3084764.0
2008-05-20 18:22:00,1.95574,1.95576,1.95563,1.95569,9231540.0
2008-05-20 18:23:00,1.95557,1.95557,1.95499,1.95499,28011539.0
2008-05-20 18:24:00,1.95496,1.95496,1.95482,1.95482,5101278.0
2008-05-20 18:25:00,1.95472,1.95472,1.9536,1.9536,1510588.0
2008-05-20 18:26:00,1.95344,1.95352,1.95298,1.95352,955512.0
2008-05-20 18:27:00,1.95373,1.95398,1.95372,1.95372,12145422.0
2008-05-20 18:28:00,1.95362,1.95362,1.95344,1.95356,5375109.0
2008-05-20 18:29:00,1.9536,1.95372,1.95359,1.95372,4937477.0
2008-05-20 18:30:00,1.95364,1.95376,1.95342,1.95342,3240181.0
2008-05-20 18:31:00,1.95324,1.95324,1.95171,1.95309,1890204.0
2008-05-20 18:32:00,1.95308,1.95308,1.95295,1.95297,2971114.0
2008-05-20 18:33:00,1.95298,1.953,1.95283,1.953,3783566.0
2008-05-20 18:34:00,1.95306,1.95338,1.95306,1.95338,4097339.0
2008-05-20 18:35:00,1.9534,1.9534,1.95324,1.95326,5492136.0
2008-05-20 18:36:00,1.95317,1.95333,1.95313,1.95313,9522960.0
2008-05-20 18:37:00,1.95338,1.95348,1.95335,1.95348,5211344.0
2008-05-20 18:38:00,1.9535,1.95357,1.95337,1.95349,12081564.0
2008-05-20 18:39:00,1.95344,1.95388,1.95344,1.95388,5787719.0
2008-05-20 18:40:00,1.95395,1.954,1.95383,1.95388,3266801.0
2008-05-20 18:41:00,1.95392,1.95419,1.95358,1.95419,58557073.0
2008-05-20 18:42:00,1.95427,1.95437,1.95401,1.95401,1956576.0
2008-05-20 18:43:00,1.95379,1.95379,1.95347,1.95347,4788458.0
2008-05-20 18:44:00,1.95344,1.95389,1.95344,1.95389,6722598.0
2008-05-20 18:45:00,1.95402,1.95414,1.95393,1.95412,6649039.0
2008-05-20 18:46:00,1.95418,1.95423,1.95409,1.95412,10097859.0
2008-05-20 18:47:00,1.95413,1.95439,1.95401,1.95439,3825640.0
2008-05-20 18:48:00,1.95441,1.95476,1.95441,1.95472,5771527.0
2008-05-20 18:49:00,1.95477,1.95478,1.95468,1.95477,8870037.0
2008-05-20 18:50:00,1.95476,1.95479,1.95458,1.95468,8100093.0
2008-05-20 18:51:00,1.95467,1.95499,1.95467,1.95499,6724670.0
2008-05-20 18:52:00,1.95508,1.95545,1.95508,1.95545,39842632.0
2008-05-20 18:53:00,1.95562,1.95589,1.95562,1.95584,1873433.0
2008-05-20 18:54:00,1.95582,1.95597,1.9558,1.95581,3761895.0
2008-05-20 18:55:00,1.9558,1.95586,1.95551,1.95586,4246936.0
2008-05-20 18:56:00,1.956,1.95657,1.956,1.95657,2280606.0
2008-05-20 18:57:00,1.95679,1.957,1.95679,1.95691,7669208.0
2008-05-20 18:58:00,1.95674,1.95674,1.95609,1.95609,8897470.0
2008-05-20 18:59:00,1.9559,1.95605,1.9559,1.95599,10699311.0
2008-05-20 19:00:00,1.95594,1.95629,1.95591,1.95608,9201039.0
2008-05-20 19:01:00,1.95614,1.95629,1.95595,1.95595,7224984.0
2008-05-20 19:02:00,1.95599,1.95656,1.95598,1.95651,12734159.0
2008-05-20 19:03:00,1.9566,1.95687,1.9566,1.95686,4075304.0
2008-05-20 19:04:00,1.9569,1.95712,1.95565,1.95676,10604223.0
2008-05-20 19:05:00,1.95665,1.95665,1.95637,1.95637,3620309.0
2008-05-20 19:06:00,1.95634,1.95634,1.95584,1.95584,9036601.0
2008-05-20 19:07:00,1.95581,1.95594,1.95575,1.95594,9934766.0
2008-05-20 19:08:00,1.95595,1.95645,1.95595,1.95645,6795356.0
2008-05-20 19:09:00,1.95625,1.95626,1.95612,1.95614,16197019.0
2008-05-20 19:10:00,1.95619,1.95619,1.956,1.956,4542285.0
2008-05-20 19:11:00,1.95603,1.95603,1.95573,1.95573,1413327.0
2008-05-20 19:12:00,1.95559,1.95559,1.95515,1.95515,11160405.0
2008-05-20 19:13:00,1.95505,1.95516,1.95486,1.95516,27833992.0
2008-05-20 19:14:00,1.9552,1.95546,1.95519,1.95542,9619283.0
2008-05-20 19:15:00,1.95537,1.95546,1.95528,1.95528,7450464.0
2008-05-20 19:16:00,1.95553,1.95569,1.95553,1.95569,3286036.0
2008-05-20 19:17:00,1.95561,1.95582,1.95561,1.95574,10736938.0
2008-05-20 19:18:00,1.95593,1.956,1.95586,1.95586,8090053.0
2008-05-20 19:19:00,1.95587,1.95588,1.95567,1.95574,8155514.0
2008-05-20 19:20:00,1.95558,1.95567,1.95523,1.95556,12874304.0
2008-05-20 19:21:00,1.95546,1.95553,1.95531,1.95542,3608829.0
2008-05-20 19:22:00,1.95535,1.95545,1.95534,1.95545,7681851.0
2008-05-20 19:23:00,1.95552,1.95561,1.95542,1.95561,3802499.0
2008-05-20 19:24:00,1.95561,1.95561,1.95528,1.95551,12317559.0
2008-05-20 19:25:00,1.95555,1.95558,1.95542,1.95548,4728031.0
2008-05-20 19:26:00,1.9554,1.9554,1.95522,1.95537,12250337.0
2008-05-20 19:27:00,1.95533,1.95533,1.95505,1.95517,2892883.0
2008-05-20 19:28:00,1.95504,1.95515,1.95492,1.95512,6534527.0
2008-05-20 19:29:00,1.95509,1.95509,1.95484,1.95484,11832757.0
2008-05-20 19:30:00,1.9549,1.95509,1.95489,1.95509,12009239.0
2008-05-20 19:31:00,1.95519,1.95535,1.95519,1.95534,4569353.0
2008-05-20 19:32:00,1.95543,1.95543,1.95519,1.95524,7720734.0
2008-05-20 19:33:00,1.95512,1.95524,1.95504,1.95504,6755831.0
2008-05-20 19:34:00,1.95497,1.95511,1.95469,1.95478,10761854.0
2008-05-20 19:35:00,1.95488,1.95523,1.95488,1.95512,5489363.0
2008-05-20 19:36:00,1.95523,1.95536,1.95495,1.95536,8363514.0
2008-05-20 19:37:00,1.95531,1.95531,1.95514,1.95518,1808961.0
2008-05-20 19:38:00,1.95523,1.95531,1.95514,1.95514,8426028.0
2008-05-20 19:39:00,1.95529,1.95534,1.95517,1.95532,25788516.0
2008-05-20 19:40:00,1.95533,1.95547,1.95533,1.95547,2216500.0
2008-05-20 19:41:00,1.9555,1.95571,1.95547,1.95571,2643759.0
2008-05-20 19:42:00,1.95572,1.95575,1.95543,1.95567,2242370.0
2008-05-20 19:43:00,1.95564,1.95573,1.95556,1.95573,3814851.0
2008-05-20 19:44:00,1.95579,1.95579,1.95563,1.95564,16559010.0
2008-05-20 19:45:00,1.95553,1.95562,1.95551,1.95562,8371887.0
2008-05-20 19:46:00,1.95566,1.95581,1.95566,1.95578,4135804.0
2008-05-20 19:47:00,1.95564,1.95576,1.95564,1.95566,6147817.0
2008-05-20 19:48:00,1.95556,1.95556,1.95534,1.95539,8017285.0
2008-05-20 19:49:00,1.95531,1.95542,1.95529,1.95529,13140728.0
2008-05-20 19:50:00,1.95525,1.95525,1.95473,1.95473,7357745.0
2008-05-20 19:51:00,1.9546,1.95462,1.95442,1.95442,15664120.0
2008-05-20 19:52:00,1.95435,1.95435,1.95395,1.95435,4124860.0
2008-05-20 19:53:00,1.95461,1.95484,1.95461,1.95484,4658500.0
2008-05-20 19:54:00,1.95499,1.95502,1.95488,1.95493,13682111.0
2008-05-20 19:55:00,1.95485,1.95507,1.95457,1.95507,3284025.0
2008-05-20 19:56:00,1.9552,1.95599,1.9552,1.95599,2619848.0
2008-05-20 19:57:00,1.95602,1.95613,1.95599,1.95599,8712735.0
2008-05-20 19:58:00,1.95595,1.95595,1.95574,1.95587,14812638.0
2008-05-20 19:59:00,1.95578,1.95578,1.95572,1.95573,6465155.0
2008-05-20 20:00:00,1.95579,1.9559,1.95574,1.95574,4561223.0
2008-05-20 20:01:00,1.95575,1.95592,1.95575,1.95577,8196189.0
2008-05-20 20:02:00,1.956,1.95613,1.95591,1.95591,5251259.0
2008-05-20 20:03:00,1.95599,1.95615,1.95588,1.95609,22637078.0
2008-05-20 20:04:00,1.95609,1.9561,1.95599,1.95602,2612844.0
2008-05-20 20:05:00,1.95601,1.95608,1.95592,1.95596,6849021.0
2008-05-20 20:06:00,1.95584,1.95603,1.95584,1.95591,3367401.0
2008-05-20 20:07:00,1.95589,1.956,1.95582,1.95595,5992816.0
2008-05-20 20:08:00,1.95588,1.95605,1.95585,1.95605,2540517.0
2008-05-20 20:09:00,1.95594,1.95594,1.9557,1.95577,17375216.0
2008-05-20 20:10:00,1.95421,1.95575,1.95421,1.95575,8667978.0
2008-05-20 20:11:00,1.95571,1.95571,1.95517,1.95517,5604808.0
2008-05-20 20:12:00,1.95511,1.95529,1.95501,1.95529,8420253.0
2008-05-20 20:13:00,1.95524,1.95524,1.95514,1.95514,4948327.0
2008-05-20 20:14:00,1.95519,1.95528,1.95514,1.95522,6118910.0
2008-05-20 20:15:00,1.95528,1.95528,1.95505,1.95512,2250927.0
2008-05-20 20:16:00,1.95514,1.95524,1.95496,1.95507,4395951.0
2008-05-20 20:17:00,1.95505,1.95505,1.95486,1.95486,9085754.0
2008-05-20 20:18:00,1.95481,1.95481,1.95463,1.95467,6745388.0
2008-05-20 20:19:00,1.95457,1.95469,1.95448,1.95468,13908930.0
2008-05-20 20:20:00,1.95464,1.95464,1.95438,1.95453,2156304.0
2008-05-20 20:21:00,1.9545,1.9545,1.95434,1.95434,2457800.0
2008-05-20 20:22:00,1.95416,1.95416,1.95369,1.95369,7186718.0
2008-05-20 20:23:00,1.95361,1.95365,1.95314,1.95347,6120408.0
2008-05-20 20:24:00,1.95354,1.95362,1.9535,1.95354,9338419.0
2008-05-20 20:25:00,1.9535,1.95354,1.9532,1.9532,4891092.0
2008-05-20 20:26:00,1.95318,1.95335,1.95309,1.95309,3731327.0
2008-05-20 20:27:00,1.95309,1.95347,1.95303,1.95346,4975681.0
2008-05-20 20:28:00,1.95345,1.95391,1.95345,1.95391,3853732.0
2008-05-20 20:29:00,1.95395,1.95415,1.95388,1.95415,9364744.0
2008-05-20 20:30:00,1.95421,1.95431,1.95388,1.95428,8535921.0
2008-05-20 20:31:00,1.95427,1.95427,1.95407,1.9541,1626737.0
2008-05-20 20:32:00,1.95406,1.95406,1.9537,1.9537,4122548.0
2008-05-20 20:33:00,1.95368,1.95368,1.95284,1.95284,5299841.0
2008-05-20 20:34:00,1.95291,1.95312,1.95291,1.95312,9240616.0
2008-05-20 20:35:00,1.95329,1.95335,1.95328,1.95335,8597101.0
2008-05-20 20:36:00,1.95334,1.95334,1.95306,1.95333,5850120.0
2008-05-20 20:37:00,1.95329,1.95371,1.95329,1.95371,5545098.0
2008-05-20 20:38:00,1.95361,1.95361,1.95326,1.95326,8673946.0
2008-05-20 20:39:00,1.95323,1.95334,1.95273,1.95273,10867618.0
2008-05-20 20:40:00,1.95285,1.95337,1.95285,1.95326,12089051.0
2008-05-20 20:41:00,1.95318,1.95318,1.95297,1.95304,10556524.0
2008-05-20 20:42:00,1.95302,1.95311,1.95289,1.95289,4865392.0
2008-05-20 20:43:00,1.95284,1.95288,1.95275,1.95275,7974464.0
2008-05-20 20:44:00,1.95272,1.95281,1.95267,1.95267,2262770.0
2008-05-20 20:45:00,1.95261,1.95261,1.95232,1.95238,3885011.0
2008-05-20 20:46:00,1.95235,1.9524,1.95224,1.95237,10536169.0
2008-05-20 20:47:00,1.95239,1.95266,1.95238,1.95266,23366813.0
2008-05-20 20:48:00,1.95257,1.95257,1.95231,1.95231,398052.0
2008-05-20 20:49:00,1.95223,1.95223,1.95168,1.95195,6559470.0
2008-05-20 20:50:00,1.95188,1.95188,1.9516,1.9516,6387182.0
2008-05-20 20:51:00,1.95162,1.95166,1.95109,1.95147,8158994.0
2008-05-20 20:52:00,1.95121,1.95129,1.95105,1.95105,4159968.0
2008-05-20 20:53:00,1.95104,1.95146,1.9509,1.9514,7089061.0
2008-05-20 20:54:00,1.95155,1.95189,1.95155,1.95186,15497038.0
2008-05-20 20:55:00,1.95175,1.95175,1.95126,1.9517,12623202.0
2008-05-20 20:56:00,1.95162,1.95163,1.95155,1.95155,6299848.0
2008-05-20 20:57:00,1.9516,1.95173,1.95158,1.95169,6120545.0
2008-05-20 20:58:00,1.95165,1.95165,1.95132,1.95132,3856418.0
2008-05-20 20:59:00,1.95135,1.95166,1.95099,1.95166,9537866.0
2008-05-20 21:00:00,1.95179,1.95207,1.95179,1.95187,7285077.0
2008-05-20 21:01:00,1.95176,1.95203,1.95043,1.95203,9057346.0
2008-05-20 21:02:00,1.95198,1.95198,1.95184,1.95184,4957807.0
2008-05-20 21:03:00,1.95186,1.95189,1.95178,1.95184,3362055.0
2008-05-20 21:04:00,1.95184,1.95187,1.95163,1.95163,3521726.0
2008-05-20 21:05:00,1.95138,1.95138,1.95097,1.95128,4574988.0
2008-05-20 21:06:00,1.95133,1.95145,1.95122,1.95136,10993701.0
2008-05-20 21:07:00,1.95126,1.95126,1.95096,1.95107,8180342.0
2008-05-20 21:08:00,1.95131,1.95145,1.95122,1.95145,2836940.0
2008-05-20 21:09:00,1.95143,1.95159,1.95143,1.95159,4875557.0
2008-05-20 21:10:00,1.9516,1.95161,1.95144,1.95155,5854211.0
2008-05-20 21:11:00,1.95162,1.95197,1.9516,1.95197,652523.0
2008-05-20 21:12:00,1.95202,1.95208,1.95202,1.95208,4360150.0
2008-05-20 21:13:00,1.95214,1.9524,1.95214,1.9524,9113957.0
2008-05-20 21:14:00,1.95234,1.95234,1.95215,1.95233,38787779.0
2008-05-20 21:15:00,1.95231,1.95234,1.95226,1.95226,11307840.0
2008-05-20 21:16:00,1.95229,1.95239,1.95229,1.95239,10057285.0
2008-05-20 21:17:00,1.95243,1.95243,1.95223,1.95237,7291529.0
2008-05-20 21:18:00,1.95239,1.95258,1.95217,1.95235,9077556.0
2008-05-20 21:19:00,1.95238,1.95238,1.95223,1.95228,4667140.0
2008-05-20 21:20:00,1.95211,1.95227,1.95206,1.95209,12052301.0
2008-05-20 21:21:00,1.95226,1.95226,1.95192,1.95192,4412664.0
2008-05-20 21:22:00,1.95175,1.95181,1.95152,1.95155,14173954.0
2008-05-20 21:23:00,1.95186,1.95198,1.95182,1.95198,6572821.0
2008-05-20 21:24:00,1.95202,1.95223,1.95202,1.95223,6967870.0
2008-05-20 21:25:00,1.95223,1.95223,1.95203,1.95203,16218471.0
2008-05-20 21:26:00,1.95194,1.95194,1.95168,1.9518,48034431.0
2008-05-20 21:27:00,1.95168,1.95177,1.9516,1.95177,15165386.0
2008-05-20 21:28:00,1.95191,1.95208,1.95191,1.95193,3907239.0
2008-05-20 21:29:00,1.95187,1.95199,1.95187,1.95198,11730917.0
2008-05-20 21:30:00,1.95197,1.95212,1.9519,1.95212,11228726.0
2008-05-20 21:31:00,1.95209,1.95209,1.95193,1.95207,1662189.0
2008-05-20 21:32:00,1.9521,1.95218,1.9521,1.95212,5716983.0
2008-05-20 21:33:00,1.95213,1.95234,1.95213,1.95228,2486997.0
2008-05-20 21:34:00,1.95235,1.95245,1.95219,1.95245,8630753.0
2008-05-20 21:35:00,1.95249,1.95249,1.95234,1.95234,2525959.0
2008-05-20 21:36:00,1.9522,1.95227,1.95199,1.95227,11675210.0
2008-05-20 21:37:00,1.95223,1.95235,1.95187,1.95187,3731207.0
2008-05-20 21:38:00,1.95189,1.9526,1.95189,1.9526,4572310.0
2008-05-20 21:39:00,1.95257,1.95262,1.95214,1.95245,15116230.0
2008-05-20 21:40:00,1.95247,1.95247,1.95222,1.95222,1163694.0
2008-05-20 21:41:00,1.95206,1.95206,1.95036,1.95178,9041033.0
2008-05-20 21:42:00,1.95179,1.95212,1.95179,1.95207,713483.0
2008-05-20 21:43:00,1.95201,1.95211,1.95186,1.95203,5772337.0
2008-05-20 21:44:00,1.95201,1.95204,1.95199,1.95199,1604321.0
2008-05-20 21:45:00,1.95202,1.95205,1.95172,1.95191,4272954.0
2008-05-20 21:46:00,1.9519,1.95199,1.95181,1.95183,2914536.0
2008-05-20 21:47:00,1.95184,1.9519,1.95183,1.95188,3675843.0
2008-05-20 21:48:00,1.95187,1.95201,1.95182,1.95182,10568708.0
2008-05-20 21:49:00,1.9519,1.95212,1.9519,1.95212,4369156.0
2008-05-20 21:50:00,1.95212,1.95212,1.95202,1.95211,43331670.0
2008-05-20 21:51:00,1.95213,1.95213,1.95195,1.95195,5370207.0
2008-05-20 21:52:00,1.95193,1.95197,1.95183,1.95186,6710781.0
2008-05-20 21:53:00,1.95176,1.95186,1.95161,1.95161,4498287.0
2008-05-20 21:54:00,1.95159,1.95166,1.95125,1.95125,2898476.0
2008-05-20 21:55:00,1.95127,1.95134,1.95122,1.95124,1025375.0
2008-05-20 21:56:00,1.95128,1.95153,1.95128,1.95144,5696137.0
2008-05-20 21:57:00,1.95156,1.95164,1.95147,1.95161,10170189.0
2008-05-20 21:58:00,1.95162,1.95171,1.95156,1.95162,5347029.0
2008-05-20 21:59:00,1.95174,1.95174,1.95155,1.95155,7561218.0
2008-05-20 22:00:00,1.9515,1.95152,1.95147,1.95147,28479631.0
2008-05-20 22:01:00,1.95149,1.95178,1.95149,1.95178,5814630.0
2008-05-20 22:02:00,1.95192,1.9521,1.95192,1.9521,6480861.0
2008-05-20 22:03:00,1.9519,1.9522,1.9519,1.9519,6034463.0
2008-05-20 22:04:00,1.9518,1.95194,1.95175,1.95194,3155123.0
2008-05-20 22:05:00,1.95207,1.95229,1.95207,1.95228,5051149.0
2008-05-20 22:06:00,1.9522,1.9522,1.95204,1.95206,21251334.0
2008-05-20 22:07:00,1.95202,1.95202,1.95189,1.95197,7620232.0
2008-05-20 22:08:00,1.95193,1.95194,1.95179,1.95193,11375342.0
2008-05-20 22:09:00,1.95199,1.95206,1.95185,1.95185,8346048.0
2008-05-20 22:10:00,1.95186,1.95203,1.9516,1.95203,4025662.0
2008-05-20 22:11:00,1.952,1.95222,1.95199,1.95213,5731134.0
2008-05-20 22:12:00,1.95207,1.95207,1.95162,1.95162,4621216.0
2008-05-20 22:13:00,1.95169,1.95178,1.95169,1.95173,3481793.0
2008-05-20 22:14:00,1.95176,1.95184,1.95173,1.95175,17510946.0
2008-05-20 22:15:00,1.95159,1.95185,1.95153,1.95185,8025624.0
2008-05-20 22:16:00,1.95155,1.95203,1.95155,1.95203,5708787.0
2008-05-20 22:17:00,1.95199,1.95212,1.95197,1.95207,6876248.0
2008-05-20 22:18:00,1.9522,1.95224,1.95207,1.95207,4246605.0
2008-05-20 22:19:00,1.95195,1.95195,1.95159,1.95185,5217767.0
2008-05-20 22:20:00,1.95195,1.95199,1.95181,1.95183,3331651.0
2008-05-20 22:21:00,1.95177,1.95184,1.95162,1.95173,5855716.0
2008-05-20 22:22:00,1.95176,1.95176,1.95107,1.95107,68420716.0
2008-05-20 22:23:00,1.95137,1.95163,1.95126,1.95162,6163902.0
2008-05-20 22:24:00,1.95173,1.95213,1.95173,1.95189,2955134.0
2008-05-20 22:25:00,1.95195,1.95212,1.95195,1.95209,5382944.0
2008-05-20 22:26:00,1.95189,1.95241,1.95189,1.95241,2904053.0
2008-05-20 22:27:00,1.95251,1.95265,1.95238,1.95265,10065866.0
2008-05-20 22:28:00,1.95269,1.95278,1.95256,1.95261,8380502.0
2008-05-20 22:29:00,1.95246,1.95259,1.95244,1.95249,5099160.0
2008-05-20 22:30:00,1.95246,1.95246,1.95229,1.95236,6382339.0
2008-05-20 22:31:00,1.95237,1.95237,1.95191,1.95221,7997373.0
2008-05-20 22:32:00,1.95218,1.95218,1.95201,1.95205,2186064.0
2008-05-20 22:33:00,1.95206,1.95214,1.95199,1.95214,8401623.0
2008-05-20 22:34:00,1.95219,1.95234,1.95219,1.95221,4861612.0
2008-05-20 22:35:00,1.95235,1.95235,1.95225,1.95226,1914056.0
2008-05-20 22:36:00,1.95233,1.95233,1.95205,1.95222,5219395.0
2008-05-20 22:37:00,1.95219,1.95219,1.95203,1.95211,3391880.0
2008-05-20 22:38:00,1.95209,1.95209,1.9517,1.9518,12361489.0
2008-05-20 22:39:00,1.95181,1.95218,1.95181,1.95218,1437988.0
2008-05-20 22:40:00,1.95228,1.95258,1.95228,1.95228,7546427.0
2008-05-20 22:41:00,1.95232,1.95232,1.95188,1.95208,4800531.0
2008-05-20 22:42:00,1.95199,1.9522,1.95197,1.95197,15486347.0
2008-05-20 22:43:00,1.95177,1.95209,1.95153,1.95209,9649252.0
2008-05-20 22:44:00,1.95162,1.9524,1.95162,1.9524,7550207.0
2008-05-20 22:45:00,1.95247,1.95248,1.95231,1.95231,16344298.0
2008-05-20 22:46:00,1.95221,1.95221,1.95194,1.95194,3077179.0
2008-05-20 22:47:00,1.95165,1.95168,1.95132,1.95132,9820661.0
2008-05-20 22:48:00,1.95097,1.95113,1.95097,1.95097,2607249.0
2008-05-20 22:49:00,1.95097,1.9513,1.95067,1.9513,2282591.0
2008-05-20 22:50:00,1.95149,1.95163,1.95149,1.95155,8741524.0
2008-05-20 22:51:00,1.95167,1.95178,1.95167,1.95178,8517949.0
2008-05-20 22:52:00,1.95142,1.95194,1.95142,1.95185,6342644.0
2008-05-20 22:53:00,1.95197,1.95226,1.95197,1.95226,3329735.0
2008-05-20 22:54:00,1.95228,1.95303,1.95228,1.9529,4710351.0
2008-05-20 22:55:00,1.95283,1.95283,1.95264,1.95277,18205350.0
2008-05-20 22:56:00,1.9529,1.95302,1.95287,1.95296,7383528.0
2008-05-20 22:57:00,1.95285,1.95285,1.95242,1.9525,18398625.0
2008-05-20 22:58:00,1.9528,1.9528,1.95236,1.95242,5966500.0
2008-05-20 22:59:00,1.95238,1.95267,1.95209,1.95216,13364061.0
2008-05-20 23:00:00,1.95222,1.9523,1.95221,1.9523,6961658.0
2008-05-20 23:01:00,1.95235,1.95246,1.95224,1.95246,6283405.0
2008-05-20 23:02:00,1.95256,1.95278,1.95256,1.95278,840027.0
2008-05-20 23:03:00,1.95253,1.95312,1.95253,1.9528,5738528.0
2008-05-20 23:04:00,1.95287,1.95291,1.95263,1.95287,9105694.0
2008-05-20 23:05:00,1.95296,1.95329,1.95269,1.95329,7483417.0
2008-05-20 23:06:00,1.95325,1.95325,1.95286,1.95286,4426336.0
2008-05-20 23:07:00,1.95283,1.95284,1.95147,1.95147,1791630.0
2008-05-20 23:08:00,1.95312,1.95324,1.95308,1.95316,5494024.0
2008-05-20 23:09:00,1.95317,1.95344,1.95315,1.95315,6359327.0
2008-05-20 23:10:00,1.95318,1.95323,1.9531,1.9531,3001780.0
2008-05-20 23:11:00,1.95298,1.95309,1.95289,1.95303,6413984.0
2008-05-20 23:12:00,1.95302,1.95309,1.95289,1.95289,4245340.0
2008-05-20 23:13:00,1.95288,1.95297,1.95285,1.95285,2679211.0
2008-05-20 23:14:00,1.95283,1.95284,1.95258,1.95267,7008044.0
2008-05-20 23:15:00,1.95254,1.95271,1.95253,1.95271,7996976.0
2008-05-20 23:16:00,1.9528,1.95296,1.9528,1.95296,2963953.0
2008-05-20 23:17:00,1.95285,1.95288,1.9527,1.95288,3795256.0
2008-05-20 23:18:00,1.9529,1.95315,1.9529,1.95315,3278367.0
2008-05-20 23:20:00,1.95334,1.9535,1.95318,1.95318,7917795.0
2008-05-20 23:21:00,1.95313,1.95335,1.95298,1.95335,5690505.0
2008-05-20 23:22:00,1.95338,1.95338,1.95301,1.95315,14467951.0
2008-05-20 23:24:00,1.95303,1.95354,1.95303,1.95347,2770713.0
2008-05-20 23:25:00,1.95337,1.95349,1.9532,1.95322,2426863.0
2008-05-20 23:26:00,1.95339,1.95349,1.95329,1.95348,4033082.0
2008-05-20 23:27:00,1.95353,1.9537,1.95334,1.9537,3316290.0
2008-05-20 23:28:00,1.95354,1.95354,1.95305,1.95323,13983662.0
2008-05-20 23:29:00,1.95334,1.95361,1.95334,1.95336,3460581.0
2008-05-20 23:30:00,1.95335,1.95347,1.95302,1.95302,6259693.0
2008-05-20 23:31:00,1.95279,1.95293,1.95274,1.95293,14665753.0
2008-05-20 23:32:00,1.9531,1.9531,1.9528,1.95294,4255010.0
2008-05-20 23:33:00,1.95286,1.95286,1.95268,1.95268,11382997.0
2008-05-20 23:34:00,1.95279,1.95298,1.95279,1.95298,4659304.0
2008-05-20 23:35:00,1.95296,1.95296,1.95284,1.95285,6862717.0
2008-05-20 23:36:00,1.95295,1.95295,1.95264,1.95283,3860185.0
2008-05-20 23:37:00,1.9528,1.9528,1.95266,1.95266,10025644.0
2008-05-20 23:38:00,1.95255,1.95255,1.95221,1.95221,11266089.0
2008-05-20 23:39:00,1.95233,1.95255,1.9523,1.95255,2927012.0
2008-05-20 23:40:00,1.95256,1.95256,1.95232,1.95237,11833143.0
2008-05-20 23:41:00,1.95244,1.9526,1.95241,1.95243,6090475.0
2008-05-20 23:42:00,1.95226,1.95226,1.95185,1.95194,5853645.0
2008-05-20 23:43:00,1.95195,1.95216,1.95195,1.95216,2885651.0
2008-05-20 23:44:00,1.9523,1.9523,1.95217,1.95217,3820125.0
2008-05-20 23:45:00,1.95212,1.95218,1.95199,1.95218,2229499.0
2008-05-20 23:46:00,1.95217,1.95227,1.95204,1.95219,5230457.0
2008-05-20 23:47:00,1.9522,1.95229,1.95208,1.95229,20157491.0
2008-05-20 23:48:00,1.9523,1.9523,1.95173,1.95181,13447694.0
2008-05-20 23:49:00,1.95187,1.95187,1.95183,1.95183,609246.0
2008-05-20 23:50:00,1.95182,1.95185,1.9509,1.9509,5773112.0
2008-05-20 23:51:00,1.95103,1.95103,1.95095,1.95095,1397471.0
2008-05-20 23:52:00,1.95078,1.95078,1.95037,1.95037,13440552.0
2008-05-20 23:53:00,1.95001,1.95014,1.9499,1.9499,3378063.0
2008-05-20 23:54:00,1.95007,1.95022,1.95006,1.95022,4053575.0
2008-05-20 23:55:00,1.95024,1.95024,1.95001,1.95001,3946725.0
2008-05-20 23:56:00,1.9503,1.95068,1.9503,1.95068,9108255.0
2008-05-20 23:58:00,1.95064,1.95064,1.94979,1.94981,6855730.0
2008-05-21 00:00:00,1.94988,1.94998,1.94985,1.94995,2190569.0
2008-05-21 00:01:00,1.95014,1.95059,1.95014,1.95055,5460197.0
2008-05-21 00:02:00,1.95053,1.95053,1.95019,1.95021,5268187.0
2008-05-21 00:03:00,1.95012,1.95012,1.95,1.95011,7585167.0
2008-05-21 00:04:00,1.95007,1.95007,1.94988,1.94992,5380146.0
2008-05-21 00:05:00,1.95006,1.9503,1.95006,1.9503,7957338.0
2008-05-21 00:06:00,1.95032,1.95055,1.95011,1.95055,11126189.0
2008-05-21 00:07:00,1.9506,1.95117,1.9506,1.95117,1886638.0
2008-05-21 00:08:00,1.95133,1.9515,1.95133,1.9514,19188444.0
2008-05-21 00:09:00,1.95123,1.95138,1.95122,1.95132,2778111.0
2008-05-21 00:10:00,1.95151,1.95151,1.95116,1.95116,14519426.0
2008-05-21 00:12:00,1.95128,1.95148,1.95128,1.95148,6719695.0
2008-05-21 00:13:00,1.95147,1.95154,1.95136,1.95154,3458226.0
2008-05-21 00:14:00,1.95162,1.95162,1.95123,1.95123,21796658.0
2008-05-21 00:15:00,1.95136,1.95157,1.95136,1.95156,12859330.0
2008-05-21 00:16:00,1.95148,1.95159,1.95123,1.95123,3961700.0
2008-05-21 00:17:00,1.95133,1.95143,1.95128,1.95141,5472349.0
2008-05-21 00:18:00,1.95109,1.95145,1.95109,1.9514,7970821.0
2008-05-21 00:19:00,1.95139,1.95156,1.95133,1.95156,5823804.0
2008-05-21 00:20:00,1.95166,1.9517,1.9516,1.9516,2642642.0
2008-05-21 00:21:00,1.95151,1.95158,1.95151,1.95158,8168168.0
2008-05-21 00:22:00,1.95158,1.95168,1.95128,1.95168,3819301.0
2008-05-21 00:24:00,1.95184,1.95205,1.95182,1.95205,9345142.0
2008-05-21 00:25:00,1.95248,1.95259,1.95226,1.95226,4497751.0
2008-05-21 00:26:00,1.95222,1.95222,1.95163,1.95191,18293450.0
2008-05-21 00:28:00,1.95173,1.95173,1.95142,1.95154,11828970.0
2008-05-21 00:29:00,1.9515,1.95151,1.95095,1.95136,4102897.0
2008-05-21 00:30:00,1.95145,1.95152,1.95131,1.95131,7780986.0
2008-05-21 00:31:00,1.95135,1.9515,1.95122,1.95122,31432098.0
2008-05-21 00:32:00,1.95116,1.95162,1.95116,1.95138,4987999.0
2008-05-21 00:33:00,1.95131,1.95152,1.95131,1.95152,5773773.0
2008-05-21 00:34:00,1.95159,1.95174,1.95139,1.95174,2701564.0
2008-05-21 00:35:00,1.95173,1.95235,1.95173,1.95205,5642653.0
2008-05-21 00:36:00,1.95201,1.95201,1.95131,1.95175,10431702.0
2008-05-21 00:37:00,1.95174,1.95174,1.95131,1.95139,9850626.0
2008-05-21 00:38:00,1.9513,1.95168,1.9513,1.95168,8371546.0
2008-05-21 00:39:00,1.95177,1.95232,1.95177,1.95216,2283748.0
2008-05-21 00:40:00,1.95206,1.95206,1.95187,1.95198,12073791.0
2008-05-21 00:41:00,1.95191,1.95191,1.95183,1.95183,14798471.0
2008-05-21 00:42:00,1.9519,1.9519,1.9518,1.95188,6052854.0
2008-05-21 00:44:00,1.95199,1.95207,1.95192,1.95194,2947944.0
2008-05-21 00:45:00,1.95195,1.95212,1.95195,1.95208,1650225.0
2008-05-21 00:46:00,1.95216,1.95231,1.9521,1.95219,7212139.0
2008-05-21 00:48:00,1.95204,1.95204,1.95159,1.95159,9809303.0
2008-05-21 00:49:00,1.95167,1.95183,1.95165,1.95183,5443977.0
2008-05-21 00:50:00,1.95192,1.95209,1.95192,1.95192,4979946.0
2008-05-21 00:51:00,1.95172,1.95175,1.95161,1.95163,4295808.0
2008-05-21 00:52:00,1.95156,1.95178,1.95156,1.95174,5884340.0
2008-05-21 00:53:00,1.9518,1.9519,1.95175,1.9519,25106373.0
2008-05-21 00:54:00,1.95198,1.95215,1.95182,1.95214,1314298.0
2008-05-21 00:55:00,1.95206,1.95206,1.95135,1.95144,15326354.0
2008-05-21 00:56:00,1.95162,1.95176,1.95154,1.95172,5126442.0
2008-05-21 00:57:00,1.95159,1.95177,1.95148,1.95168,3547088.0
2008-05-21 00:58:00,1.95165,1.95211,1.95165,1.95211,22654072.0
2008-05-21 00:59:00,1.95229,1.95242,1.95222,1.95223,11795342.0
2008-05-21 01:00:00,1.95205,1.95205,1.95183,1.95187,7930213.0
2008-05-21 01:01:00,1.9518,1.95197,1.9518,1.9519,2538293.0
2008-05-21 01:02:00,1.95186,1.95191,1.95171,1.95175,7596366.0
2008-05-21 01:03:00,1.95167,1.9518,1.95167,1.95179,3112778.0
2008-05-21 01:04:00,1.9518,1.95182,1.95167,1.95177,11126733.0
2008-05-21 01:05:00,1.95175,1.9519,1.95175,1.95187,11613553.0
2008-05-21 01:06:00,1.95189,1.95189,1.95166,1.95166,8664757.0
2008-05-21 01:07:00,1.95178,1.95207,1.95178,1.95207,2533750.0
2008-05-21 01:08:00,1.95193,1.95207,1.95184,1.95205,28850141.0
2008-05-21 01:09:00,1.95206,1.95206,1.95192,1.95197,17601933.0
2008-05-21 01:10:00,1.95207,1.95207,1.95164,1.95181,13235563.0
2008-05-21 01:11:00,1.95189,1.95203,1.95189,1.95193,5109898.0
2008-05-21 01:12:00,1.95181,1.95181,1.95137,1.95137,6885227.0
2008-05-21 01:13:00,1.95151,1.95155,1.9513,1.95139,1845732.0
2008-05-21 01:14:00,1.95158,1.9517,1.95158,1.95161,5985698.0
2008-05-21 01:16:00,1.95172,1.95182,1.95163,1.95163,1535074.0
2008-05-21 01:17:00,1.95145,1.95145,1.95102,1.95102,3049508.0
2008-05-21 01:18:00,1.95109,1.9513,1.95109,1.95123,9435262.0
2008-05-21 01:19:00,1.95132,1.95142,1.95126,1.95142,4663787.0
2008-05-21 01:20:00,1.95148,1.95153,1.95131,1.95131,8373821.0
2008-05-21 01:21:00,1.95127,1.95127,1.95109,1.9512,3703476.0
2008-05-21 01:22:00,1.95106,1.95106,1.95057,1.95057,8024300.0
2008-05-21 01:23:00,1.95058,1.95067,1.95058,1.95067,1748045.0
2008-05-21 01:24:00,1.95074,1.95163,1.95074,1.95163,7193224.0
2008-05-21 01:26:00,1.95174,1.95182,1.95165,1.9518,4525211.0
2008-05-21 01:27:00,1.95209,1.95209,1.95209,1.95209,371798.0
2008-05-21 01:28:00,1.95208,1.95208,1.95156,1.95167,8208954.0
2008-05-21 01:29:00,1.95142,1.95177,1.95133,1.95133,15387310.0
2008-05-21 01:30:00,1.9518,1.95183,1.95146,1.95169,10319838.0
2008-05-21 01:31:00,1.95143,1.95143,1.95092,1.95092,6387383.0
2008-05-21 01:32:00,1.95092,1.95126,1.95083,1.95126,7017454.0
2008-05-21 01:33:00,1.95132,1.95146,1.95128,1.95146,3088821.0
2008-05-21 01:34:00,1.95156,1.95161,1.95139,1.95147,6169334.0
2008-05-21 01:35:00,1.95134,1.95167,1.95134,1.95158,2883286.0
2008-05-21 01:36:00,1.95162,1.95162,1.95137,1.95137,5714571.0
2008-05-21 01:37:00,1.95127,1.95127,1.95074,1.95074,7287190.0
2008-05-21 01:38:00,1.95092,1.95113,1.9509,1.9509,8883392.0
2008-05-21 01:39:00,1.95085,1.95085,1.95069,1.95081,4063252.0
2008-05-21 01:40:00,1.95083,1.95116,1.95083,1.95116,2415787.0
2008-05-21 01:42:00,1.9512,1.9512,1.95074,1.95107,1348746.0
2008-05-21 01:43:00,1.95096,1.95118,1.95096,1.95118,1408326.0
2008-05-21 01:44:00,1.95119,1.95127,1.9511,1.95123,4347325.0
2008-05-21 01:45:00,1.95121,1.95127,1.9511,1.9511,20595462.0
2008-05-21 01:46:00,1.95118,1.95128,1.95109,1.95109,4512439.0
2008-05-21 01:47:00,1.95121,1.9513,1.95116,1.9513,3663328.0
2008-05-21 01:48:00,1.95139,1.95139,1.95122,1.95127,3966259.0
2008-05-21 01:49:00,1.95131,1.95133,1.95117,1.95117,13170658.0
2008-05-21 01:50:00,1.9511,1.9511,1.95085,1.95085,679489.0
2008-05-21 01:51:00,1.9505,1.95072,1.9505,1.95051,4314714.0
2008-05-21 01:52:00,1.95044,1.95044,1.95033,1.95033,1732553.0
2008-05-21 01:53:00,1.95038,1.95058,1.95034,1.95058,8244436.0
2008-05-21 01:54:00,1.94931,1.95098,1.94931,1.95062,2344338.0
2008-05-21 01:55:00,1.95051,1.95054,1.95035,1.95047,7126873.0
2008-05-21 01:56:00,1.95053,1.95053,1.95023,1.95031,7763512.0
2008-05-21 01:57:00,1.95033,1.95044,1.95028,1.95041,8137977.0
2008-05-21 01:58:00,1.95043,1.95054,1.95031,1.95054,10642692.0
2008-05-21 02:00:00,1.95015,1.9503,1.95012,1.95026,13091726.0
2008-05-21 02:01:00,1.95034,1.95048,1.9503,1.9503,11369182.0
2008-05-21 02:02:00,1.95017,1.95017,1.95009,1.95014,8595245.0
2008-05-21 02:03:00,1.95021,1.95021,1.95008,1.95009,7099689.0
2008-05-21 02:04:00,1.95012,1.95018,1.95002,1.95018,6510344.0
2008-05-21 02:05:00,1.95021,1.95021,1.9482,1.9482,2177740.0
2008-05-21 02:06:00,1.94945,1.94994,1.94945,1.94994,8760428.0
2008-05-21 02:07:00,1.94993,1.95033,1.94993,1.95033,1670412.0
2008-05-21 02:08:00,1.95041,1.95041,1.95006,1.95006,4621588.0
2008-05-21 02:09:00,1.95025,1.95031,1.95023,1.95023,620481.0
2008-05-21 02:10:00,1.9502,1.95038,1.9502,1.95038,12925082.0
2008-05-21 02:11:00,1.95039,1.95058,1.95036,1.95058,4094836.0
2008-05-21 02:12:00,1.95063,1.951,1.95062,1.951,4069010.0
2008-05-21 02:13:00,1.95089,1.95103,1.95073,1.95103,4501633.0
2008-05-21 02:14:00,1.95104,1.95127,1.95104,1.95106,19648411.0
2008-05-21 02:15:00,1.95093,1.95116,1.95081,1.95109,4449211.0
2008-05-21 02:16:00,1.9513,1.95156,1.9513,1.95151,1372234.0
2008-05-21 02:17:00,1.95154,1.95154,1.951,1.95127,1268093.0
2008-05-21 02:18:00,1.95115,1.95115,1.95098,1.95098,2451631.0
2008-05-21 02:19:00,1.95115,1.95125,1.95102,1.95103,2646567.0
2008-05-21 02:20:00,1.95103,1.95103,1.95087,1.95096,4080799.0
2008-05-21 02:21:00,1.95089,1.95098,1.95088,1.95091,9243905.0
2008-05-21 02:22:00,1.95076,1.9509,1.95059,1.95059,8047699.0
2008-05-21 02:23:00,1.95052,1.95068,1.9505,1.95068,5972588.0
2008-05-21 02:24:00,1.95073,1.95097,1.95073,1.95082,3022631.0
2008-05-21 02:25:00,1.95091,1.95109,1.95082,1.95109,6302315.0
2008-05-21 02:26:00,1.95109,1.95125,1.95102,1.95119,3073454.0
2008-05-21 02:27:00,1.95127,1.95138,1.95103,1.95103,7281782.0
2008-05-21 02:28:00,1.95113,1.95147,1.95113,1.95147,6393136.0
2008-05-21 02:29:00,1.95145,1.95145,1.95101,1.95124,9439164.0
2008-05-21 02:30:00,1.95081,1.95134,1.95081,1.95109,15416602.0
2008-05-21 02:31:00,1.95105,1.95105,1.9506,1.9506,7468796.0
2008-05-21 02:32:00,1.95043,1.95043,1.95012,1.95012,713357.0
2008-05-21 02:33:00,1.94997,1.95011,1.94997,1.95004,4526568.0
2008-05-21 02:34:00,1.95013,1.95038,1.95013,1.95038,3336012.0
2008-05-21 02:35:00,1.95033,1.95046,1.9502,1.9502,7317622.0
2008-05-21 02:36:00,1.95026,1.95026,1.9502,1.9502,1626542.0
2008-05-21 02:37:00,1.95019,1.95026,1.95002,1.95005,7684639.0
2008-05-21 02:38:00,1.95016,1.9503,1.94999,1.95021,3646587.0
2008-05-21 02:39:00,1.95029,1.95059,1.95029,1.95059,8181556.0
2008-05-21 02:40:00,1.95061,1.95073,1.95058,1.95073,4286963.0
2008-05-21 02:41:00,1.95068,1.95076,1.95053,1.95068,9025505.0
2008-05-21 02:42:00,1.95062,1.9509,1.95062,1.9509,3268497.0
2008-05-21 02:43:00,1.95089,1.95089,1.95072,1.95076,1636366.0
2008-05-21 02:44:00,1.95078,1.95084,1.95072,1.95083,2375293.0
2008-05-21 02:45:00,1.95072,1.95082,1.95072,1.95081,5681185.0
2008-05-21 02:46:00,1.95088,1.95115,1.95073,1.95099,1687913.0
2008-05-21 02:47:00,1.95086,1.95112,1.95086,1.95112,7337981.0
2008-05-21 02:48:00,1.95114,1.95114,1.95094,1.9511,5288107.0
2008-05-21 02:49:00,1.95113,1.95121,1.95099,1.95112,14616853.0
2008-05-21 02:50:00,1.95098,1.95098,1.95079,1.95081,17008343.0
2008-05-21 02:51:00,1.95076,1.95076,1.95065,1.95072,29097469.0
2008-05-21 02:52:00,1.95074,1.95074,1.95027,1.95027,2122554.0
2008-05-21 02:53:00,1.95024,1.95059,1.95009,1.95025,8515730.0
2008-05-21 02:54:00,1.9503,1.9503,1.95007,1.95007,11620523.0
2008-05-21 02:55:00,1.95002,1.95002,1.9498,1.95002,10960138.0
2008-05-21 02:56:00,1.95,1.95008,1.94999,1.95008,2864696.0
2008-05-21 02:57:00,1.9503,1.95075,1.9503,1.95075,7124710.0
2008-05-21 02:58:00,1.95072,1.95072,1.95043,1.95043,2804125.0
2008-05-21 02:59:00,1.95045,1.95045,1.95032,1.95032,7782348.0
2008-05-21 03:00:00,1.95037,1.95042,1.95027,1.95039,12106479.0
2008-05-21 03:01:00,1.95036,1.95036,1.95021,1.95021,21655743.0
2008-05-21 03:02:00,1.95009,1.95009,1.94963,1.94963,3526986.0
2008-05-21 03:03:00,1.94975,1.95003,1.94975,1.95003,5080717.0
2008-05-21 03:04:00,1.95004,1.95016,1.95004,1.95011,15659910.0
2008-05-21 03:05:00,1.95013,1.95045,1.95013,1.95045,1359852.0
2008-05-21 03:06:00,1.95057,1.95081,1.95053,1.95053,24064386.0
2008-05-21 03:07:00,1.95048,1.95072,1.95048,1.95051,5715723.0
2008-05-21 03:08:00,1.95058,1.95079,1.95058,1.95079,4068383.0
2008-05-21 03:09:00,1.95083,1.95085,1.95072,1.95073,4637254.0
2008-05-21 03:10:00,1.95076,1.95076,1.95045,1.9505,5258355.0
2008-05-21 03:11:00,1.95044,1.95061,1.95044,1.95061,9250567.0
2008-05-21 03:12:00,1.9504,1.95059,1.95036,1.95059,8583558.0
2008-05-21 03:13:00,1.95058,1.95058,1.95044,1.95044,7618189.0
2008-05-21 03:14:00,1.95035,1.95035,1.95007,1.95011,1522347.0
2008-05-21 03:15:00,1.95013,1.95018,1.95002,1.95002,3203590.0
2008-05-21 03:16:00,1.95004,1.95026,1.95004,1.95015,6263525.0
2008-05-21 03:17:00,1.95013,1.95048,1.95013,1.95048,6717183.0
2008-05-21 03:18:00,1.95053,1.95073,1.95053,1.95071,14735111.0
2008-05-21 03:19:00,1.95063,1.95063,1.95037,1.95054,12059322.0
2008-05-21 03:20:00,1.95064,1.951,1.95059,1.95073,2195910.0
2008-05-21 03:21:00,1.95086,1.95086,1.95067,1.95067,8066626.0
2008-05-21 03:22:00,1.95063,1.95063,1.95041,1.9505,9405735.0
2008-05-21 03:23:00,1.95044,1.95051,1.94994,1.95051,10423364.0
2008-05-21 03:24:00,1.95046,1.95047,1.95019,1.95019,5034551.0
2008-05-21 03:25:00,1.95025,1.95035,1.95025,1.95035,2981533.0
2008-05-21 03:26:00,1.95035,1.95035,1.95027,1.95032,5547970.0
2008-05-21 03:27:00,1.9503,1.9503,1.95007,1.95007,5514648.0
2008-05-21 03:28:00,1.95018,1.95052,1.95018,1.95039,32457761.0
2008-05-21 03:29:00,1.95038,1.95057,1.95038,1.95057,8444743.0
2008-05-21 03:30:00,1.95052,1.95065,1.95007,1.95053,4168763.0
2008-05-21 03:31:00,1.95046,1.95046,1.95018,1.95025,11187902.0
2008-05-21 03:32:00,1.95037,1.95053,1.95037,1.95053,17745056.0
2008-05-21 03:33:00,1.95054,1.95054,1.9501,1.95044,16654632.0
2008-05-21 03:34:00,1.95042,1.95042,1.95025,1.95035,6605483.0
2008-05-21 03:35:00,1.95025,1.95043,1.95022,1.95029,9881720.0
2008-05-21 03:36:00,1.95013,1.95013,1.94993,1.94993,8536956.0
2008-05-21 03:37:00,1.94994,1.95017,1.94991,1.94991,4025400.0
2008-05-21 03:38:00,1.94986,1.94986,1.94969,1.94969,8622577.0
2008-05-21 03:39:00,1.94979,1.94984,1.94961,1.94961,2855984.0
2008-05-21 03:40:00,1.94955,1.94978,1.94954,1.94968,6331598.0
2008-05-21 03:41:00,1.94967,1.94975,1.9494,1.9494,8463389.0
2008-05-21 03:42:00,1.94978,1.94982,1.94933,1.94982,5754313.0
2008-05-21 03:43:00,1.94967,1.94967,1.94949,1.94949,4274138.0
2008-05-21 03:44:00,1.94965,1.94994,1.94963,1.94984,14177872.0
2008-05-21 03:45:00,1.94991,1.95038,1.94991,1.95038,23079902.0
2008-05-21 03:46:00,1.95038,1.95041,1.95024,1.95024,3258788.0
2008-05-21 03:47:00,1.95021,1.95038,1.95017,1.95034,6437107.0
2008-05-21 03:48:00,1.95035,1.95039,1.95021,1.95021,34296903.0
2008-05-21 03:49:00,1.95029,1.9504,1.95023,1.95039,15842253.0
2008-05-21 03:50:00,1.95036,1.95038,1.94993,1.94993,2801928.0
2008-05-21 03:51:00,1.95016,1.95016,1.94996,1.94996,17813260.0
2008-05-21 03:52:00,1.94988,1.9503,1.94987,1.9503,2071864.0
2008-05-21 03:53:00,1.95048,1.95055,1.95036,1.95054,10535166.0
2008-05-21 03:54:00,1.95053,1.95053,1.95037,1.95049,8612769.0
2008-05-21 03:55:00,1.95047,1.95052,1.95042,1.95046,5843538.0
2008-05-21 03:56:00,1.95043,1.95043,1.9503,1.9503,8347273.0
2008-05-21 03:57:00,1.9503,1.9503,1.95009,1.95019,5560679.0
2008-05-21 03:58:00,1.95026,1.95034,1.95018,1.95024,5573904.0
2008-05-21 03:59:00,1.95004,1.95004,1.94983,1.94984,2003630.0
2008-05-21 04:00:00,1.94969,1.94975,1.94957,1.9496,8142628.0
2008-05-21 04:01:00,1.94957,1.94957,1.94925,1.9494,6897111.0
2008-05-21 04:02:00,1.94932,1.94932,1.9492,1.9492,3368475.0
2008-05-21 04:03:00,1.94901,1.94901,1.94875,1.94887,9581583.0
2008-05-21 04:04:00,1.94874,1.94899,1.94874,1.94895,4118465.0
2008-05-21 04:05:00,1.94885,1.94885,1.94876,1.94877,4404145.0
2008-05-21 04:06:00,1.94862,1.94885,1.94853,1.94853,3217817.0
2008-05-21 04:07:00,1.94877,1.94893,1.94877,1.94893,13308794.0
2008-05-21 04:08:00,1.94901,1.94905,1.94901,1.94905,1367924.0
2008-05-21 04:09:00,1.94901,1.94918,1.94887,1.94912,6290847.0
2008-05-21 04:10:00,1.9492,1.94933,1.9492,1.94933,642191.0
2008-05-21 04:11:00,1.9494,1.94969,1.94932,1.94969,12350932.0
2008-05-21 04:12:00,1.94969,1.94972,1.94958,1.94965,18819430.0
2008-05-21 04:13:00,1.94965,1.94989,1.94965,1.94989,5177645.0
2008-05-21 04:14:00,1.94998,1.95,1.94981,1.94981,2030880.0
2008-05-21 04:15:00,1.9498,1.95,1.9498,1.95,4221598.0
2008-05-21 04:16:00,1.94994,1.95012,1.94994,1.95012,2834628.0
2008-05-21 04:17:00,1.95004,1.95004,1.94954,1.94979,6187133.0
2008-05-21 04:18:00,1.94985,1.94985,1.94966,1.94968,5831554.0
2008-05-21 04:19:00,1.94962,1.9497,1.94949,1.94963,10829269.0
2008-05-21 04:20:00,1.94963,1.94963,1.94945,1.94947,2930235.0
2008-05-21 04:21:00,1.94939,1.94951,1.94931,1.94951,10275528.0
2008-05-21 04:22:00,1.94961,1.94963,1.94957,1.94957,9253017.0
2008-05-21 04:23:00,1.94954,1.94954,1.94937,1.94937,3742303.0
2008-05-21 04:24:00,1.94923,1.94932,1.94915,1.94915,7395170.0
2008-05-21 04:25:00,1.94909,1.94909,1.94898,1.94898,4554104.0
2008-05-21 04:26:00,1.94884,1.94903,1.94884,1.94885,10856458.0
2008-05-21 04:27:00,1.94882,1.94884,1.94861,1.9488,4616983.0
2008-05-21 04:28:00,1.94878,1.94892,1.94878,1.94892,13621021.0
2008-05-21 04:29:00,1.94903,1.94912,1.94902,1.94912,6156876.0
2008-05-21 04:30:00,1.94925,1.94947,1.94925,1.94947,3744811.0
2008-05-21 04:31:00,1.94944,1.94946,1.94892,1.94935,14992669.0
2008-05-21 04:32:00,1.9495,1.9497,1.9495,1.94968,3637877.0
2008-05-21 04:33:00,1.94957,1.94957,1.94947,1.94955,4229321.0
2008-05-21 04:34:00,1.94957,1.94985,1.94957,1.94985,2679840.0
2008-05-21 04:35:00,1.94982,1.94987,1.94931,1.94931,2559076.0
2008-05-21 04:36:00,1.9495,1.9495,1.94925,1.94946,9393755.0
2008-05-21 04:37:00,1.94949,1.94949,1.94935,1.94942,15111711.0
2008-05-21 04:38:00,1.94942,1.94943,1.94924,1.94932,6017877.0
2008-05-21 04:39:00,1.94917,1.94935,1.94912,1.94928,7398428.0
2008-05-21 04:40:00,1.94925,1.94926,1.94908,1.94913,5045468.0
2008-05-21 04:42:00,1.94918,1.94926,1.94916,1.94922,3556606.0
2008-05-21 04:43:00,1.94928,1.94928,1.94914,1.94924,3009090.0
2008-05-21 04:44:00,1.94919,1.94919,1.9489,1.94908,7558579.0
2008-05-21 04:46:00,1.94916,1.94927,1.94916,1.94927,2938376.0
2008-05-21 04:47:00,1.94926,1.94933,1.94913,1.94913,4291257.0
2008-05-21 04:48:00,1.94917,1.94937,1.94917,1.94937,6051499.0
2008-05-21 04:49:00,1.94932,1.94932,1.94902,1.94926,3279201.0
2008-05-21 04:50:00,1.94935,1.94937,1.94935,1.94937,1654113.0
2008-05-21 04:51:00,1.94931,1.9494,1.94915,1.9494,5799667.0
2008-05-21 04:52:00,1.94808,1.9502,1.94808,1.95006,1898717.0
2008-05-21 04:53:00,1.95004,1.95004,1.94979,1.94979,4410461.0
2008-05-21 04:54:00,1.94973,1.94973,1.94917,1.94947,7557481.0
2008-05-21 04:55:00,1.94946,1.94946,1.94917,1.94946,9633619.0
2008-05-21 04:56:00,1.94936,1.94941,1.94877,1.94877,6247037.0
2008-05-21 04:58:00,1.94918,1.94925,1.94913,1.94925,6373914.0
2008-05-21 04:59:00,1.94929,1.94947,1.94929,1.94947,6543527.0
2008-05-21 05:00:00,1.94951,1.94954,1.94935,1.94953,12689007.0
2008-05-21 05:01:00,1.94954,1.94977,1.94953,1.94977,6590635.0
2008-05-21 05:02:00,1.94955,1.94994,1.94955,1.94994,18332626.0
2008-05-21 05:03:00,1.94991,1.94991,1.94953,1.94953,7536521.0
2008-05-21 05:04:00,1.94949,1.94961,1.94942,1.94961,19155463.0
2008-05-21 05:05:00,1.94978,1.95004,1.94978,1.94994,5102752.0
2008-05-21 05:06:00,1.95003,1.95021,1.95003,1.95007,3286029.0
2008-05-21 05:07:00,1.95001,1.95019,1.94977,1.94977,6384142.0
2008-05-21 05:08:00,1.95016,1.95022,1.95003,1.95003,8223546.0
2008-05-21 05:09:00,1.94987,1.94998,1.94965,1.94966,9294550.0
2008-05-21 05:10:00,1.94974,1.95029,1.94974,1.95029,2126506.0
2008-05-21 05:11:00,1.95012,1.95012,1.94981,1.95001,2648568.0
2008-05-21 05:12:00,1.95022,1.95027,1.94997,1.95003,10578048.0
2008-05-21 05:13:00,1.95021,1.95022,1.95012,1.95021,2840299.0
2008-05-21 05:14:00,1.95024,1.95024,1.95013,1.95016,16975798.0
2008-05-21 05:15:00,1.95005,1.95005,1.94945,1.94945,6933794.0
2008-05-21 05:16:00,1.94996,1.94998,1.94952,1.94976,9652147.0
2008-05-21 05:17:00,1.94991,1.9501,1.94991,1.95,15001790.0
2008-05-21 05:18:00,1.9502,1.9502,1.95003,1.95003,4841684.0
2008-05-21 05:19:00,1.95002,1.95043,1.95002,1.95025,8079688.0
2008-05-21 05:20:00,1.9504,1.95047,1.9503,1.9503,1589638.0
2008-05-21 05:21:00,1.9504,1.9504,1.95022,1.95022,12671954.0
2008-05-21 05:22:00,1.95021,1.9503,1.95004,1.9503,3499309.0
2008-05-21 05:23:00,1.95045,1.9507,1.95041,1.9507,5057063.0
2008-05-21 05:24:00,1.95056,1.95056,1.9503,1.9503,2032122.0
2008-05-21 05:25:00,1.95011,1.95043,1.95011,1.95043,4634962.0
2008-05-21 05:26:00,1.95041,1.95041,1.95022,1.95022,8196704.0
2008-05-21 05:27:00,1.95023,1.95023,1.94995,1.95022,2377966.0
2008-05-21 05:28:00,1.95022,1.95044,1.94987,1.95044,7642020.0
2008-05-21 05:29:00,1.95052,1.95063,1.95048,1.95062,5964243.0
2008-05-21 05:30:00,1.95068,1.95077,1.95059,1.95059,5415997.0
2008-05-21 05:31:00,1.95045,1.95045,1.95016,1.9503,8913531.0
2008-05-21 05:32:00,1.9503,1.95032,1.95023,1.95026,10225383.0
2008-05-21 05:33:00,1.95025,1.95025,1.94966,1.94966,2863393.0
2008-05-21 05:34:00,1.94986,1.94986,1.94975,1.94979,5292964.0
2008-05-21 05:35:00,1.94979,1.94979,1.94962,1.94969,3188879.0
2008-05-21 05:36:00,1.94971,1.94977,1.94958,1.94977,5886640.0
2008-05-21 05:37:00,1.9494,1.94987,1.9494,1.94973,64070339.0
2008-05-21 05:38:00,1.9497,1.9499,1.94966,1.9499,6043675.0
2008-05-21 05:39:00,1.94991,1.95,1.9498,1.9498,3541296.0
2008-05-21 05:40:00,1.94983,1.9499,1.94959,1.9499,5274734.0
2008-05-21 05:42:00,1.94981,1.95021,1.94981,1.95001,7054733.0
2008-05-21 05:43:00,1.9499,1.9499,1.94954,1.94954,5477632.0
2008-05-21 05:44:00,1.94991,1.95005,1.9499,1.95005,8851466.0
2008-05-21 05:45:00,1.95018,1.95024,1.95,1.95,17563635.0
2008-05-21 05:46:00,1.94997,1.94997,1.94959,1.94959,3602847.0
2008-05-21 05:47:00,1.94961,1.94992,1.9496,1.94992,4426029.0
2008-05-21 05:48:00,1.9501,1.95028,1.9501,1.95013,6211266.0
2008-05-21 05:49:00,1.94995,1.94997,1.94976,1.94997,4450213.0
2008-05-21 05:50:00,1.94998,1.95032,1.94998,1.95032,9013985.0
2008-05-21 05:51:00,1.95026,1.95027,1.95009,1.95019,11541540.0
2008-05-21 05:52:00,1.95006,1.95006,1.94976,1.9498,7289298.0
2008-05-21 05:53:00,1.9498,1.9502,1.9498,1.9502,23508113.0
2008-05-21 05:54:00,1.95021,1.95021,1.9499,1.95002,5099082.0
2008-05-21 05:55:00,1.94995,1.95005,1.94969,1.94969,2898064.0
2008-05-21 05:56:00,1.9498,1.95013,1.94955,1.94955,5990731.0
2008-05-21 05:57:00,1.94985,1.94985,1.9497,1.94979,6915869.0
2008-05-21 05:58:00,1.94968,1.94982,1.94958,1.94958,5538799.0
2008-05-21 05:59:00,1.94949,1.94958,1.94947,1.94958,27736298.0
2008-05-21 06:00:00,1.94973,1.94993,1.94967,1.94967,7309056.0
2008-05-21 06:01:00,1.94948,1.94977,1.94948,1.94971,5773706.0
2008-05-21 06:02:00,1.94973,1.94973,1.94953,1.94964,10032740.0
2008-05-21 06:03:00,1.94957,1.94969,1.94941,1.94941,5537219.0
2008-05-21 06:04:00,1.9494,1.9494,1.94913,1.94922,1002125.0
2008-05-21 06:05:00,1.94914,1.94914,1.94884,1.94895,2909534.0
2008-05-21 06:06:00,1.9489,1.94892,1.94839,1.94839,4917235.0
2008-05-21 06:07:00,1.94834,1.94836,1.94822,1.94833,6919757.0
2008-05-21 06:08:00,1.94835,1.94842,1.94832,1.94839,5892260.0
2008-05-21 06:09:00,1.9484,1.94853,1.94839,1.9484,42045091.0
2008-05-21 06:10:00,1.94845,1.9486,1.94844,1.94858,4713222.0
2008-05-21 06:11:00,1.94855,1.94862,1.94849,1.94849,10346263.0
2008-05-21 06:12:00,1.94844,1.9485,1.94824,1.9485,3625806.0
2008-05-21 06:13:00,1.94845,1.94845,1.94826,1.94826,2670457.0
2008-05-21 06:14:00,1.94829,1.94835,1.94829,1.94835,4248737.0
2008-05-21 06:15:00,1.94826,1.94826,1.94817,1.94817,1514082.0
2008-05-21 06:16:00,1.94826,1.94848,1.94826,1.94848,3192379.0
2008-05-21 06:17:00,1.94854,1.94856,1.94839,1.94839,746322.0
2008-05-21 06:18:00,1.94856,1.94876,1.94723,1.94867,9428546.0
2008-05-21 06:19:00,1.94867,1.94867,1.94858,1.94865,1092876.0
2008-05-21 06:20:00,1.94849,1.94849,1.94806,1.9482,16268004.0
2008-05-21 06:21:00,1.94828,1.94841,1.94825,1.94841,5061782.0
2008-05-21 06:22:00,1.94845,1.94845,1.94827,1.94838,3913989.0
2008-05-21 06:23:00,1.9484,1.94848,1.94831,1.94842,11378238.0
2008-05-21 06:24:00,1.94853,1.94856,1.94832,1.94846,2565206.0
2008-05-21 06:25:00,1.94845,1.94848,1.94825,1.94842,8216634.0
2008-05-21 06:26:00,1.94842,1.94857,1.94842,1.94842,2419021.0
2008-05-21 06:27:00,1.94854,1.94894,1.94854,1.94894,5929250.0
2008-05-21 06:28:00,1.94907,1.94924,1.94903,1.94911,1670542.0
2008-05-21 06:29:00,1.94908,1.9492,1.94882,1.9492,12014470.0
2008-05-21 06:30:00,1.9492,1.94925,1.94917,1.94925,11804105.0
2008-05-21 06:31:00,1.9492,1.9492,1.94899,1.94899,4242388.0
2008-05-21 06:32:00,1.94895,1.94895,1.94878,1.94878,13913200.0
2008-05-21 06:33:00,1.94876,1.9489,1.94868,1.94868,44662417.0
2008-05-21 06:34:00,1.94867,1.9489,1.94867,1.9489,15380249.0
2008-05-21 06:35:00,1.94892,1.94894,1.94886,1.9489,6890693.0
2008-05-21 06:36:00,1.94893,1.94894,1.94874,1.94874,6770522.0
2008-05-21 06:37:00,1.94835,1.94844,1.94822,1.94825,15065852.0
2008-05-21 06:38:00,1.9482,1.94823,1.94797,1.94823,4751953.0
2008-05-21 06:39:00,1.94825,1.94843,1.94825,1.94843,42423474.0
2008-05-21 06:40:00,1.94854,1.94854,1.94813,1.9484,4275897.0
2008-05-21 06:41:00,1.94836,1.94836,1.94819,1.94822,9315091.0
2008-05-21 06:42:00,1.94814,1.94814,1.94776,1.94799,6983555.0
2008-05-21 06:43:00,1.94799,1.94812,1.94798,1.94811,9166318.0
2008-05-21 06:44:00,1.9482,1.94831,1.9482,1.9482,10394190.0
2008-05-21 06:45:00,1.94809,1.94809,1.94771,1.94784,42774349.0
2008-05-21 06:46:00,1.9478,1.94787,1.94771,1.94781,9035351.0
2008-05-21 06:47:00,1.94793,1.94813,1.94793,1.94799,4158068.0
2008-05-21 06:48:00,1.94797,1.94802,1.94784,1.94786,661251.0
2008-05-21 06:49:00,1.9478,1.94796,1.94766,1.94796,5941552.0
2008-05-21 06:50:00,1.94796,1.94796,1.94761,1.94761,5223438.0
2008-05-21 06:51:00,1.94778,1.94793,1.94775,1.94792,2741006.0
2008-05-21 06:52:00,1.94793,1.94813,1.94793,1.94813,5686886.0
2008-05-21 06:53:00,1.94813,1.94815,1.94778,1.94778,9998818.0
2008-05-21 06:54:00,1.94778,1.94794,1.94776,1.94781,4649379.0
2008-05-21 06:55:00,1.94787,1.94799,1.94784,1.94784,3227091.0
2008-05-21 06:56:00,1.94781,1.94799,1.94779,1.94799,3540123.0
2008-05-21 06:57:00,1.94808,1.94823,1.94808,1.94823,4818551.0
2008-05-21 06:58:00,1.94825,1.94836,1.94684,1.94829,8581907.0
2008-05-21 06:59:00,1.94832,1.94832,1.94818,1.94818,7920283.0
2008-05-21 07:00:00,1.94812,1.94812,1.94748,1.94793,9336204.0
2008-05-21 07:01:00,1.94787,1.94787,1.94765,1.94765,3780803.0
2008-05-21 07:02:00,1.94764,1.94764,1.94758,1.9476,6608947.0
2008-05-21 07:03:00,1.94753,1.94766,1.94753,1.94766,6143196.0
2008-05-21 07:04:00,1.94777,1.94781,1.94748,1.94781,11504924.0
2008-05-21 07:05:00,1.94767,1.94767,1.94747,1.94747,15156026.0
2008-05-21 07:06:00,1.94752,1.94758,1.94732,1.94738,7581883.0
2008-05-21 07:07:00,1.94729,1.94729,1.94691,1.94691,4202413.0
2008-05-21 07:08:00,1.94707,1.9471,1.94658,1.94708,7659590.0
2008-05-21 07:09:00,1.94708,1.94718,1.94704,1.94718,7083490.0
2008-05-21 07:10:00,1.94721,1.94732,1.94688,1.94732,7033529.0
2008-05-21 07:11:00,1.94727,1.9474,1.94723,1.94735,429628.0
2008-05-21 07:12:00,1.94732,1.94732,1.9472,1.94722,23524427.0
2008-05-21 07:13:00,1.9473,1.94742,1.94724,1.94726,10310372.0
2008-05-21 07:14:00,1.94722,1.94722,1.94707,1.94707,3744948.0
2008-05-21 07:15:00,1.94697,1.94697,1.94678,1.94694,2059310.0
2008-05-21 07:16:00,1.94706,1.94725,1.94706,1.94711,7588226.0
2008-05-21 07:17:00,1.94711,1.94717,1.94711,1.94714,4789243.0
2008-05-21 07:18:00,1.94716,1.94722,1.94702,1.94718,9793602.0
2008-05-21 07:19:00,1.9473,1.94765,1.94721,1.94765,13011571.0
2008-05-21 07:20:00,1.94761,1.94761,1.94736,1.94741,10230272.0
2008-05-21 07:21:00,1.94747,1.94757,1.94737,1.94757,9532858.0
2008-05-21 07:22:00,1.94762,1.94778,1.94754,1.94771,5243593.0
2008-05-21 07:23:00,1.94795,1.94795,1.94744,1.94744,5575259.0
2008-05-21 07:24:00,1.94744,1.94758,1.94744,1.94756,8714750.0
2008-05-21 07:25:00,1.9475,1.94769,1.94731,1.94734,9954341.0
2008-05-21 07:26:00,1.9474,1.94773,1.9474,1.94773,4901813.0
2008-05-21 07:27:00,1.94768,1.9479,1.94768,1.9479,4575526.0
2008-05-21 07:28:00,1.94784,1.94809,1.94779,1.94786,1792943.0
2008-05-21 07:29:00,1.94776,1.94793,1.94735,1.94793,9185322.0
2008-05-21 07:30:00,1.94793,1.94814,1.94783,1.94806,9918178.0
2008-05-21 07:31:00,1.94792,1.94792,1.94749,1.94749,4187017.0
2008-05-21 07:32:00,1.94746,1.94749,1.94731,1.94749,4593500.0
2008-05-21 07:33:00,1.94754,1.94776,1.94754,1.94773,3475529.0
2008-05-21 07:34:00,1.94786,1.94794,1.94781,1.94781,4640504.0
2008-05-21 07:35:00,1.94771,1.94772,1.94766,1.94766,9543606.0
2008-05-21 07:36:00,1.94774,1.94782,1.94722,1.94767,4333057.0
2008-05-21 07:37:00,1.94748,1.9477,1.94738,1.9477,7344627.0
2008-05-21 07:38:00,1.94758,1.94758,1.94732,1.94735,2615792.0
2008-05-21 07:39:00,1.94739,1.94744,1.94727,1.94744,2164747.0
2008-05-21 07:40:00,1.94739,1.94744,1.94726,1.94744,14192786.0
2008-05-21 07:41:00,1.94736,1.94742,1.94718,1.94742,6926873.0
2008-05-21 07:42:00,1.94745,1.94753,1.94742,1.94753,9630862.0
2008-05-21 07:43:00,1.94758,1.9476,1.94742,1.9476,4381492.0
2008-05-21 07:44:00,1.94764,1.94764,1.94729,1.94732,2056581.0
2008-05-21 07:45:00,1.9474,1.9477,1.9474,1.94744,6039194.0
2008-05-21 07:46:00,1.94735,1.9474,1.94732,1.94738,5036976.0
2008-05-21 07:47:00,1.9475,1.94763,1.94742,1.94751,8364214.0
2008-05-21 07:48:00,1.94749,1.94749,1.94732,1.94732,5687274.0
2008-05-21 07:49:00,1.94711,1.94711,1.94552,1.94552,8825960.0
2008-05-21 07:50:00,1.9471,1.94724,1.9471,1.94724,18324420.0
2008-05-21 07:51:00,1.9472,1.9472,1.94686,1.94686,2682701.0
2008-05-21 07:52:00,1.94682,1.9469,1.94666,1.94666,5475391.0
2008-05-21 07:53:00,1.94663,1.94669,1.94637,1.94637,3644373.0
2008-05-21 07:54:00,1.94645,1.94663,1.9464,1.94663,6873767.0
2008-05-21 07:55:00,1.94673,1.94721,1.94673,1.94721,2670529.0
2008-05-21 07:56:00,1.94727,1.94729,1.94711,1.94729,24411815.0
2008-05-21 07:57:00,1.94714,1.94726,1.9471,1.9471,4950280.0
2008-05-21 07:58:00,1.94692,1.94704,1.94674,1.94674,8524378.0
2008-05-21 07:59:00,1.94674,1.94686,1.94662,1.94686,4155633.0
2008-05-21 08:00:00,1.94689,1.94695,1.94671,1.94671,7181910.0
2008-05-21 08:01:00,1.94661,1.94661,1.94628,1.94628,16176299.0
2008-05-21 08:02:00,1.94624,1.94639,1.94624,1.94634,9610341.0
2008-05-21 08:03:00,1.94631,1.94635,1.94622,1.94635,2861972.0
2008-05-21 08:04:00,1.94631,1.94631,1.94609,1.94613,3321560.0
2008-05-21 08:05:00,1.94605,1.94605,1.94554,1.94554,12500784.0
2008-05-21 08:06:00,1.94534,1.9454,1.94526,1.9454,5145240.0
2008-05-21 08:07:00,1.94545,1.94594,1.94545,1.94594,4218943.0
2008-05-21 08:08:00,1.94593,1.94599,1.94592,1.94596,15385640.0
2008-05-21 08:09:00,1.94599,1.94599,1.94579,1.94579,6738479.0
2008-05-21 08:10:00,1.94568,1.94581,1.94568,1.94581,12077877.0
2008-05-21 08:11:00,1.946,1.94614,1.94594,1.94614,7908932.0
2008-05-21 08:12:00,1.94614,1.94614,1.94592,1.94592,6327520.0
2008-05-21 08:13:00,1.946,1.946,1.94569,1.94569,4532388.0
2008-05-21 08:14:00,1.9455,1.9455,1.94499,1.94499,7776230.0
2008-05-21 08:15:00,1.94517,1.94522,1.94514,1.94515,15853528.0
2008-05-21 08:16:00,1.94505,1.94511,1.94491,1.94508,4072651.0
2008-05-21 08:17:00,1.94509,1.94517,1.94489,1.94516,2054958.0
2008-05-21 08:18:00,1.94516,1.94516,1.945,1.945,2605201.0
2008-05-21 08:19:00,1.94502,1.94515,1.94499,1.94515,2444849.0
2008-05-21 08:20:00,1.9452,1.94541,1.9452,1.94541,2191110.0
2008-05-21 08:21:00,1.94534,1.94559,1.94534,1.94551,7703444.0
2008-05-21 08:22:00,1.94547,1.9455,1.94542,1.94543,1754910.0
2008-05-21 08:23:00,1.94537,1.94537,1.94493,1.94528,7865621.0
2008-05-21 08:24:00,1.94525,1.9453,1.94519,1.94527,5383839.0
2008-05-21 08:25:00,1.94536,1.94571,1.94524,1.94571,10369872.0
2008-05-21 08:26:00,1.94564,1.94569,1.94548,1.94548,6368619.0
2008-05-21 08:27:00,1.94563,1.94569,1.94558,1.94568,7344685.0
2008-05-21 08:28:00,1.9457,1.94584,1.9457,1.94572,4837341.0
2008-05-21 08:29:00,1.94561,1.94561,1.94523,1.94525,11413457.0
2008-05-21 08:30:00,1.94524,1.94598,1.94524,1.94581,11429302.0
2008-05-21 08:31:00,1.94581,1.94592,1.94572,1.94572,6342970.0
2008-05-21 08:32:00,1.94575,1.94575,1.94545,1.94562,2709453.0
2008-05-21 08:33:00,1.94575,1.94584,1.94569,1.94582,12594157.0
2008-05-21 08:34:00,1.94587,1.94599,1.94585,1.94596,4776271.0
2008-05-21 08:35:00,1.94607,1.94699,1.94607,1.94699,11401978.0
2008-05-21 08:36:00,1.947,1.94714,1.94694,1.94696,3722101.0
2008-05-21 08:37:00,1.94684,1.9469,1.94676,1.94686,8243212.0
2008-05-21 08:38:00,1.94689,1.94689,1.94663,1.94677,3306605.0
2008-05-21 08:39:00,1.94681,1.94681,1.94632,1.94646,12498110.0
2008-05-21 08:40:00,1.94642,1.94644,1.94621,1.94644,8388720.0
2008-05-21 08:41:00,1.94627,1.94627,1.94567,1.94568,8021868.0
2008-05-21 08:42:00,1.94559,1.94583,1.94555,1.94561,10672899.0
2008-05-21 08:43:00,1.94569,1.9458,1.94541,1.94541,3174915.0
2008-05-21 08:44:00,1.9451,1.9452,1.94476,1.94476,7709503.0
2008-05-21 08:45:00,1.9447,1.94505,1.94464,1.94505,10195319.0
2008-05-21 08:46:00,1.9452,1.94526,1.94498,1.94498,27542047.0
2008-05-21 08:47:00,1.94475,1.94475,1.94447,1.94447,10221088.0
2008-05-21 08:48:00,1.94439,1.94439,1.94417,1.94419,1363164.0
2008-05-21 08:49:00,1.94398,1.94398,1.94386,1.94387,4363387.0
2008-05-21 08:50:00,1.94376,1.94397,1.94376,1.94397,17765733.0
2008-05-21 08:51:00,1.94408,1.94408,1.94393,1.94393,6719427.0
2008-05-21 08:52:00,1.94401,1.94401,1.94374,1.94379,9904063.0
2008-05-21 08:53:00,1.94372,1.94372,1.94351,1.94351,8742841.0
2008-05-21 08:54:00,1.94342,1.94343,1.94339,1.94343,3847709.0
2008-05-21 08:55:00,1.94343,1.94369,1.94214,1.94369,11488866.0
2008-05-21 08:56:00,1.9439,1.94443,1.94389,1.94443,4455834.0
2008-05-21 08:57:00,1.94439,1.9446,1.94413,1.94439,11654914.0
2008-05-21 08:58:00,1.94446,1.94499,1.94446,1.94499,6863290.0
2008-05-21 08:59:00,1.94509,1.94516,1.94489,1.94489,8189410.0
2008-05-21 09:00:00,1.9448,1.9448,1.94427,1.94427,9731072.0
2008-05-21 09:01:00,1.94444,1.94451,1.94431,1.94431,9330400.0
2008-05-21 09:02:00,1.94426,1.94441,1.94424,1.94441,7615897.0
2008-05-21 09:03:00,1.94441,1.94442,1.94405,1.94405,2409515.0
2008-05-21 09:04:00,1.94405,1.94405,1.94377,1.94402,4467168.0
2008-05-21 09:05:00,1.94387,1.94387,1.94343,1.94343,3912935.0
2008-05-21 09:06:00,1.94329,1.94329,1.94278,1.94278,1831850.0
2008-05-21 09:07:00,1.94289,1.94298,1.94288,1.94288,38840545.0
2008-05-21 09:08:00,1.94282,1.94282,1.94264,1.9428,7298319.0
2008-05-21 09:09:00,1.94276,1.94276,1.94187,1.94187,8335145.0
2008-05-21 09:10:00,1.94184,1.94197,1.94181,1.94181,8738093.0
2008-05-21 09:11:00,1.94177,1.94207,1.94177,1.94196,6228043.0
2008-05-21 09:12:00,1.94211,1.9422,1.94203,1.94205,3478487.0
2008-05-21 09:13:00,1.942,1.94224,1.942,1.94224,10108979.0
2008-05-21 09:14:00,1.94218,1.94244,1.94218,1.94239,6963073.0
2008-05-21 09:15:00,1.94232,1.9424,1.94216,1.9424,6407969.0
2008-05-21 09:16:00,1.94243,1.94243,1.94221,1.94235,5038889.0
2008-05-21 09:17:00,1.94235,1.94235,1.94206,1.94232,1829430.0
2008-05-21 09:18:00,1.94237,1.94265,1.94208,1.94256,54838990.0
2008-05-21 09:19:00,1.94246,1.94246,1.94214,1.94224,3343707.0
2008-05-21 09:20:00,1.94224,1.94233,1.94224,1.94224,5757205.0
2008-05-21 09:21:00,1.94236,1.94247,1.94224,1.94247,12246898.0
2008-05-21 09:22:00,1.94269,1.943,1.94269,1.943,5331842.0
2008-05-21 09:23:00,1.94279,1.94313,1.94279,1.94299,9115497.0
2008-05-21 09:24:00,1.9432,1.94337,1.9432,1.94337,446183.0
2008-05-21 09:25:00,1.94351,1.94362,1.94351,1.94361,4429557.0
2008-05-21 09:26:00,1.94359,1.94379,1.94329,1.94329,3898572.0
2008-05-21 09:27:00,1.94321,1.94323,1.94288,1.94288,2797922.0
2008-05-21 09:28:00,1.94289,1.94303,1.94154,1.94303,1822235.0
2008-05-21 09:29:00,1.94302,1.94302,1.94255,1.94255,3060817.0
2008-05-21 09:30:00,1.94259,1.94259,1.9423,1.94254,5335507.0
2008-05-21 09:31:00,1.94251,1.94261,1.94245,1.94261,5581630.0
2008-05-21 09:32:00,1.94273,1.94313,1.94273,1.94313,11529731.0
2008-05-21 09:33:00,1.94326,1.94378,1.94326,1.94378,872534.0
2008-05-21 09:34:00,1.94394,1.94415,1.94394,1.94415,1536714.0
2008-05-21 09:35:00,1.94406,1.94406,1.94381,1.94381,5451831.0
2008-05-21 09:36:00,1.94374,1.94375,1.94361,1.94372,28383358.0
2008-05-21 09:37:00,1.9437,1.94385,1.9437,1.94374,8786086.0
2008-05-21 09:38:00,1.94381,1.94385,1.94375,1.94385,2901941.0
2008-05-21 09:39:00,1.94389,1.94393,1.94386,1.94393,10115357.0
2008-05-21 09:40:00,1.94401,1.94436,1.94401,1.94436,2490559.0
2008-05-21 09:41:00,1.94458,1.94476,1.94458,1.94476,6208616.0
2008-05-21 09:42:00,1.94479,1.94497,1.94474,1.94492,2306864.0
2008-05-21 09:43:00,1.94503,1.94527,1.94503,1.94527,11271156.0
2008-05-21 09:44:00,1.94544,1.94544,1.94488,1.94488,10346011.0
2008-05-21 09:45:00,1.94475,1.94475,1.94443,1.94444,18405177.0
2008-05-21 09:46:00,1.94451,1.94457,1.94446,1.94446,1536989.0
2008-05-21 09:47:00,1.94439,1.9445,1.94421,1.9445,3756319.0
2008-05-21 09:48:00,1.94453,1.94454,1.9443,1.94446,10575885.0
2008-05-21 09:49:00,1.94408,1.94431,1.94407,1.94418,4213341.0
2008-05-21 09:50:00,1.9442,1.9443,1.9442,1.9443,738620.0
2008-05-21 09:51:00,1.94447,1.94493,1.94447,1.94493,6235972.0
2008-05-21 09:52:00,1.94495,1.945,1.94478,1.94491,7135555.0
2008-05-21 09:53:00,1.94507,1.94537,1.94507,1.94537,7654913.0
2008-05-21 09:54:00,1.94537,1.9454,1.94515,1.94515,8568160.0
2008-05-21 09:55:00,1.94491,1.94498,1.94468,1.94498,8317024.0
2008-05-21 09:56:00,1.94507,1.94574,1.94507,1.94574,10155700.0
2008-05-21 09:57:00,1.9456,1.94582,1.9456,1.94579,7771528.0
2008-05-21 09:58:00,1.94572,1.94601,1.94572,1.946,3669482.0
2008-05-21 09:59:00,1.94582,1.94584,1.94535,1.94535,12987533.0
2008-05-21 10:00:00,1.94535,1.94537,1.94503,1.94503,5687116.0
2008-05-21 10:01:00,1.94499,1.94499,1.94465,1.94465,4370654.0
2008-05-21 10:02:00,1.9448,1.94501,1.94457,1.94498,12914578.0
2008-05-21 10:03:00,1.94504,1.94536,1.94504,1.94525,4000559.0
2008-05-21 10:04:00,1.94518,1.94518,1.94484,1.94497,14253431.0
2008-05-21 10:05:00,1.94503,1.94514,1.94499,1.9451,6452433.0
2008-05-21 10:06:00,1.94505,1.94505,1.9449,1.9449,1829154.0
2008-05-21 10:07:00,1.94479,1.94479,1.94462,1.94462,12140507.0
2008-05-21 10:08:00,1.94448,1.94474,1.94448,1.9447,7326144.0
2008-05-21 10:09:00,1.94464,1.94464,1.94428,1.94428,3116939.0
2008-05-21 10:10:00,1.94431,1.94498,1.94431,1.94498,4624675.0
2008-05-21 10:11:00,1.94507,1.94532,1.9439,1.94532,4961589.0
2008-05-21 10:12:00,1.9453,1.9453,1.9449,1.94502,21470598.0
2008-05-21 10:13:00,1.94491,1.94495,1.94477,1.94477,2342273.0
2008-05-21 10:14:00,1.9448,1.9448,1.94454,1.94454,5220886.0
2008-05-21 10:15:00,1.94454,1.94454,1.94415,1.94415,10006008.0
2008-05-21 10:16:00,1.94424,1.94424,1.94387,1.94388,13515491.0
2008-05-21 10:17:00,1.94386,1.94386,1.9437,1.9437,9563198.0
2008-05-21 10:18:00,1.9437,1.9437,1.94346,1.9435,10335842.0
2008-05-21 10:19:00,1.94346,1.94346,1.94323,1.94323,13393312.0
2008-05-21 10:20:00,1.94322,1.94322,1.94304,1.94304,2757498.0
2008-05-21 10:21:00,1.94296,1.94296,1.94272,1.94272,7198217.0
2008-05-21 10:22:00,1.94263,1.94266,1.94235,1.94235,2212695.0
2008-05-21 10:23:00,1.94233,1.94246,1.94194,1.94194,2052010.0
2008-05-21 10:24:00,1.94202,1.94222,1.94202,1.9421,9508033.0
2008-05-21 10:25:00,1.94219,1.94242,1.94197,1.94242,2417125.0
2008-05-21 10:26:00,1.94258,1.94285,1.94258,1.94262,3660767.0
2008-05-21 10:27:00,1.94263,1.94267,1.94233,1.94267,1924596.0
2008-05-21 10:28:00,1.94274,1.9428,1.94255,1.94278,3469411.0
2008-05-21 10:29:00,1.94295,1.94318,1.94293,1.94318,5133744.0
2008-05-21 10:30:00,1.94312,1.94334,1.94306,1.94334,16457627.0
2008-05-21 10:31:00,1.94362,1.94404,1.9435,1.94404,11170589.0
2008-05-21 10:32:00,1.94423,1.94452,1.94423,1.94447,3256417.0
2008-05-21 10:33:00,1.94459,1.94495,1.94459,1.94495,3784808.0
2008-05-21 10:34:00,1.94513,1.94553,1.94513,1.94519,3270161.0
2008-05-21 10:35:00,1.94501,1.94501,1.9446,1.9446,3068138.0
2008-05-21 10:36:00,1.94453,1.94458,1.94443,1.94447,8888535.0
2008-05-21 10:37:00,1.94445,1.94465,1.94438,1.94465,11620022.0
2008-05-21 10:38:00,1.94475,1.94497,1.94475,1.94496,2837309.0
2008-05-21 10:39:00,1.94501,1.94549,1.94501,1.94541,1284194.0
2008-05-21 10:40:00,1.9455,1.94582,1.94545,1.94581,6205573.0
2008-05-21 10:41:00,1.94589,1.94625,1.9458,1.94625,9060781.0
2008-05-21 10:42:00,1.94614,1.94614,1.94548,1.94548,3834173.0
2008-05-21 10:43:00,1.94545,1.94545,1.94518,1.94528,3018652.0
2008-05-21 10:44:00,1.94543,1.94553,1.94536,1.94553,5151926.0
2008-05-21 10:45:00,1.94555,1.94581,1.94554,1.94581,17749053.0
2008-05-21 10:46:00,1.94585,1.94585,1.94574,1.94584,6274410.0
2008-05-21 10:47:00,1.94605,1.94618,1.94605,1.94618,3488943.0
2008-05-21 10:48:00,1.94624,1.9464,1.94618,1.9464,1294673.0
2008-05-21 10:49:00,1.94638,1.94649,1.94625,1.94632,5474053.0
2008-05-21 10:50:00,1.94631,1.94642,1.94621,1.94621,4287348.0
2008-05-21 10:51:00,1.94624,1.94629,1.94606,1.94606,3377220.0
2008-05-21 10:52:00,1.94578,1.94587,1.94578,1.94587,12040180.0
2008-05-21 10:53:00,1.94591,1.94614,1.94588,1.94613,18993038.0
2008-05-21 10:54:00,1.94605,1.94605,1.9457,1.94576,16633181.0
2008-05-21 10:55:00,1.94563,1.94563,1.94505,1.94553,5881641.0
2008-05-21 10:56:00,1.94551,1.94554,1.94537,1.9454,3644468.0
2008-05-21 10:57:00,1.94547,1.94547,1.94535,1.94535,9864188.0
2008-05-21 10:58:00,1.94544,1.94565,1.94544,1.9456,1159302.0
2008-05-21 10:59:00,1.94547,1.94547,1.94524,1.94524,11703557.0
2008-05-21 11:00:00,1.94498,1.94498,1.94451,1.94451,2971113.0
2008-05-21 11:01:00,1.94433,1.94433,1.94393,1.94393,3730861.0
2008-05-21 11:02:00,1.94372,1.94372,1.94327,1.94327,2137459.0
2008-05-21 11:03:00,1.94313,1.94371,1.94313,1.94332,3826130.0
2008-05-21 11:04:00,1.94313,1.94346,1.94309,1.94346,12597410.0
2008-05-21 11:05:00,1.9436,1.94395,1.9436,1.94379,1254906.0
2008-05-21 11:06:00,1.94386,1.94409,1.94369,1.94409,3124226.0
2008-05-21 11:07:00,1.94435,1.94456,1.94424,1.94424,3754828.0
2008-05-21 11:08:00,1.94414,1.94414,1.94397,1.94412,6185223.0
2008-05-21 11:09:00,1.94427,1.94438,1.94411,1.94435,24178287.0
2008-05-21 11:10:00,1.94439,1.94447,1.94432,1.94436,1309649.0
2008-05-21 11:11:00,1.9444,1.9444,1.94411,1.94414,2220947.0
2008-05-21 11:12:00,1.9441,1.94443,1.9441,1.94443,3069601.0
2008-05-21 11:13:00,1.9444,1.9444,1.94405,1.94405,3820713.0
2008-05-21 11:14:00,1.94401,1.94409,1.94395,1.94399,13224075.0
2008-05-21 11:15:00,1.94395,1.94395,1.94374,1.94376,7130888.0
2008-05-21 11:16:00,1.94374,1.94374,1.9434,1.9434,9089125.0
2008-05-21 11:17:00,1.94321,1.94321,1.94311,1.94315,6442547.0
2008-05-21 11:18:00,1.94309,1.94327,1.94305,1.94312,1718175.0
2008-05-21 11:19:00,1.94334,1.94349,1.9433,1.9433,2714953.0
2008-05-21 11:20:00,1.94328,1.94351,1.94328,1.94351,15268119.0
2008-05-21 11:21:00,1.94362,1.94401,1.94362,1.94401,2576318.0
2008-05-21 11:22:00,1.94408,1.94435,1.94395,1.94435,24238562.0
2008-05-21 11:23:00,1.9444,1.94459,1.9444,1.94459,3332632.0
2008-05-21 11:24:00,1.94466,1.94497,1.94466,1.94497,6621080.0
2008-05-21 11:25:00,1.9453,1.94547,1.94523,1.94523,3689726.0
2008-05-21 11:26:00,1.9453,1.94544,1.9453,1.9453,20747717.0
2008-05-21 11:27:00,1.94536,1.94536,1.94524,1.94524,5179852.0
2008-05-21 11:28:00,1.94502,1.94507,1.94477,1.94477,6378894.0
2008-05-21 11:29:00,1.94471,1.94486,1.94459,1.94486,3072996.0
2008-05-21 11:30:00,1.94502,1.94533,1.94502,1.94533,36104168.0
2008-05-21 11:31:00,1.94529,1.94529,1.945,1.94509,12692235.0
2008-05-21 11:32:00,1.94509,1.94513,1.94502,1.94507,3375756.0
2008-05-21 11:33:00,1.94493,1.94493,1.94457,1.94478,6671606.0
2008-05-21 11:34:00,1.94466,1.94466,1.94435,1.94435,5097210.0
2008-05-21 11:35:00,1.94445,1.94519,1.94445,1.94519,5341056.0
2008-05-21 11:36:00,1.94523,1.9454,1.94523,1.94535,5349514.0
2008-05-21 11:37:00,1.94524,1.9453,1.94515,1.94525,3905456.0
2008-05-21 11:38:00,1.94521,1.94521,1.94497,1.94497,2818214.0
2008-05-21 11:39:00,1.94488,1.94488,1.94443,1.94464,4223218.0
2008-05-21 11:40:00,1.9444,1.9444,1.94413,1.94416,3196423.0
2008-05-21 11:41:00,1.94419,1.94424,1.94414,1.9442,3461621.0
2008-05-21 11:42:00,1.9441,1.94419,1.94399,1.94401,2560380.0
2008-05-21 11:43:00,1.94408,1.94408,1.94384,1.94395,4215491.0
2008-05-21 11:44:00,1.94388,1.94399,1.94388,1.94398,19752721.0
2008-05-21 11:45:00,1.94358,1.94412,1.94358,1.94412,9653516.0
2008-05-21 11:46:00,1.94427,1.94458,1.94423,1.94458,4394738.0
2008-05-21 11:47:00,1.9448,1.94498,1.9448,1.94491,6824421.0
2008-05-21 11:48:00,1.94486,1.94503,1.94473,1.94503,7961639.0
2008-05-21 11:49:00,1.94504,1.94516,1.94494,1.94516,2421553.0
2008-05-21 11:50:00,1.94511,1.9454,1.94511,1.9453,6191004.0
2008-05-21 11:51:00,1.94543,1.94562,1.94541,1.94562,2654323.0
2008-05-21 11:52:00,1.94567,1.94582,1.94567,1.94574,3314073.0
2008-05-21 11:53:00,1.94588,1.94608,1.94588,1.94608,20399232.0
2008-05-21 11:54:00,1.94612,1.94626,1.94612,1.94626,9460073.0
2008-05-21 11:55:00,1.94631,1.94657,1.94631,1.94657,8409546.0
2008-05-21 11:56:00,1.94655,1.94682,1.94645,1.94645,3419647.0
2008-05-21 11:57:00,1.94634,1.94634,1.946,1.9461,23710491.0
2008-05-21 11:58:00,1.94602,1.94602,1.94557,1.94563,3567792.0
2008-05-21 11:59:00,1.94556,1.94556,1.94527,1.9454,18378163.0
2008-05-21 12:00:00,1.94539,1.94541,1.9452,1.94538,11962826.0
2008-05-21 12:01:00,1.94528,1.94528,1.94508,1.94512,40443993.0
2008-05-21 12:02:00,1.94515,1.94515,1.94502,1.94507,1671826.0
2008-05-21 12:03:00,1.94515,1.9454,1.94514,1.94536,1430809.0
2008-05-21 12:04:00,1.94531,1.94531,1.94499,1.94499,16803724.0
2008-05-21 12:05:00,1.94502,1.94512,1.94493,1.94512,3527755.0
2008-05-21 12:06:00,1.94506,1.94539,1.94506,1.94539,474289.0
2008-05-21 12:07:00,1.94535,1.94557,1.94535,1.94543,5197600.0
2008-05-21 12:08:00,1.94537,1.94541,1.94528,1.94538,12174495.0
2008-05-21 12:09:00,1.94537,1.94546,1.94502,1.94526,7774017.0
2008-05-21 12:10:00,1.94515,1.94515,1.94489,1.94489,6114819.0
2008-05-21 12:11:00,1.94483,1.94483,1.94441,1.94441,22262889.0
2008-05-21 12:12:00,1.94424,1.94432,1.94418,1.94418,29966213.0
2008-05-21 12:13:00,1.9442,1.9442,1.94364,1.94364,3888591.0
2008-05-21 12:14:00,1.94343,1.94367,1.9434,1.9434,5598898.0
2008-05-21 12:15:00,1.94336,1.94343,1.94318,1.94318,11812803.0
2008-05-21 12:16:00,1.94325,1.9434,1.94325,1.9434,14614086.0
2008-05-21 12:17:00,1.94359,1.94359,1.94315,1.94343,12434922.0
2008-05-21 12:18:00,1.94328,1.94328,1.9428,1.94292,5068718.0
2008-05-21 12:19:00,1.94286,1.9431,1.94286,1.94306,32575901.0
2008-05-21 12:20:00,1.94311,1.94332,1.94307,1.94313,1814097.0
2008-05-21 12:21:00,1.94304,1.94304,1.9429,1.9429,696946.0
2008-05-21 12:22:00,1.94282,1.94282,1.94267,1.94279,6810338.0
2008-05-21 12:23:00,1.94275,1.94275,1.94234,1.94234,20364769.0
2008-05-21 12:24:00,1.94221,1.94221,1.94186,1.94186,6343956.0
2008-05-21 12:25:00,1.94181,1.94181,1.94157,1.94157,1653342.0
2008-05-21 12:26:00,1.94112,1.94151,1.94111,1.94151,1489371.0
2008-05-21 12:27:00,1.94144,1.94144,1.94115,1.94126,8254126.0
2008-05-21 12:28:00,1.94132,1.94157,1.94132,1.94157,28483489.0
2008-05-21 12:29:00,1.94165,1.94201,1.94165,1.94201,2870091.0
2008-05-21 12:30:00,1.94179,1.94198,1.94179,1.94197,4187370.0
2008-05-21 12:31:00,1.9419,1.94191,1.94161,1.94191,14484612.0
2008-05-21 12:32:00,1.9418,1.94183,1.94145,1.94183,2188945.0
2008-05-21 12:33:00,1.94171,1.94171,1.94114,1.94135,6060738.0
2008-05-21 12:34:00,1.94123,1.94145,1.94116,1.94145,16641253.0
2008-05-21 12:35:00,1.94152,1.94156,1.94144,1.94144,4741129.0
2008-05-21 12:36:00,1.94139,1.94146,1.94124,1.94125,9097728.0
2008-05-21 12:37:00,1.94115,1.94118,1.94097,1.94118,28474575.0
2008-05-21 12:38:00,1.94127,1.94161,1.94114,1.94153,16680955.0
2008-05-21 12:39:00,1.94157,1.94157,1.94102,1.94113,7308724.0
2008-05-21 12:40:00,1.94119,1.94119,1.94112,1.94113,8732149.0
2008-05-21 12:41:00,1.94112,1.94116,1.94067,1.94067,3826604.0
2008-05-21 12:42:00,1.94081,1.94081,1.94058,1.94067,3261771.0
2008-05-21 12:43:00,1.94068,1.94068,1.94049,1.94054,4317148.0
2008-05-21 12:44:00,1.94055,1.94063,1.94047,1.94063,9396917.0
2008-05-21 12:45:00,1.94066,1.94097,1.94066,1.94089,25173068.0
2008-05-21 12:46:00,1.9408,1.94107,1.9408,1.94097,2640280.0
2008-05-21 12:47:00,1.94091,1.94091,1.94031,1.94031,36505383.0
2008-05-21 12:48:00,1.94015,1.94015,1.93971,1.93979,20322784.0
2008-05-21 12:49:00,1.93962,1.93979,1.93956,1.93956,7242429.0
2008-05-21 12:50:00,1.93953,1.93953,1.93927,1.93927,2845387.0
2008-05-21 12:51:00,1.93928,1.93928,1.93894,1.93903,14065766.0
2008-05-21 12:52:00,1.93903,1.93904,1.93881,1.93881,14223373.0
2008-05-21 12:53:00,1.93878,1.93893,1.93876,1.93878,7942767.0
2008-05-21 12:54:00,1.9389,1.93904,1.93883,1.93904,7707489.0
2008-05-21 12:55:00,1.93905,1.93927,1.93884,1.93884,5889684.0
2008-05-21 12:56:00,1.93879,1.93879,1.93858,1.93865,3284290.0
2008-05-21 12:57:00,1.9388,1.9388,1.93861,1.93864,6965829.0
2008-05-21 12:58:00,1.93841,1.93867,1.93841,1.93866,6539062.0
2008-05-21 12:59:00,1.93886,1.93915,1.93883,1.93915,7070106.0
2008-05-21 13:00:00,1.93914,1.93914,1.93628,1.93628,52295032.0
2008-05-21 13:01:00,1.93614,1.93614,1.93546,1.93546,6932601.0
2008-05-21 13:02:00,1.93552,1.93552,1.93479,1.93479,4237380.0
2008-05-21 13:03:00,1.93456,1.93464,1.93419,1.93419,6156621.0
2008-05-21 13:04:00,1.93407,1.93407,1.93351,1.93351,21722054.0
2008-05-21 13:05:00,1.93331,1.93331,1.93281,1.93298,1596557.0
2008-05-21 13:06:00,1.93283,1.93283,1.93225,1.93225,41540793.0
2008-05-21 13:07:00,1.93229,1.93229,1.93177,1.93194,17900381.0
2008-05-21 13:08:00,1.93192,1.93192,1.93075,1.93075,3950466.0
2008-05-21 13:09:00,1.93077,1.93096,1.93063,1.93096,1889605.0
2008-05-21 13:10:00,1.93101,1.9312,1.93099,1.9312,4782122.0
2008-05-21 13:11:00,1.93122,1.93144,1.93122,1.93144,11104911.0
2008-05-21 13:12:00,1.93144,1.93167,1.93144,1.93167,466546.0
2008-05-21 13:13:00,1.93169,1.93206,1.93167,1.93206,10130957.0
2008-05-21 13:14:00,1.93206,1.93334,1.93206,1.9333,11766312.0
2008-05-21 13:15:00,1.9329,1.93305,1.93269,1.93269,11246164.0
2008-05-21 13:16:00,1.93262,1.93262,1.93241,1.93241,27983044.0
2008-05-21 13:17:00,1.93239,1.93239,1.93198,1.9322,8744801.0
2008-05-21 13:18:00,1.93203,1.93205,1.93188,1.93188,8271317.0
2008-05-21 13:19:00,1.93178,1.93178,1.93165,1.93167,4696752.0
2008-05-21 13:20:00,1.93172,1.93229,1.93172,1.93229,7006516.0
2008-05-21 13:21:00,1.93226,1.93285,1.93226,1.93264,9929866.0
2008-05-21 13:22:00,1.93259,1.93261,1.93234,1.93243,8975389.0
2008-05-21 13:23:00,1.93227,1.93267,1.93227,1.93267,24450151.0
2008-05-21 13:24:00,1.93263,1.93296,1.93263,1.93296,8328441.0
2008-05-21 13:25:00,1.93301,1.93311,1.93294,1.93311,10138601.0
2008-05-21 13:26:00,1.93314,1.9335,1.93314,1.9335,13293551.0
2008-05-21 13:27:00,1.93354,1.93356,1.9332,1.93333,10601703.0
2008-05-21 13:28:00,1.93337,1.9334,1.93295,1.93329,20589001.0
2008-05-21 13:29:00,1.93323,1.93323,1.93299,1.93318,7647437.0
2008-05-21 13:30:00,1.93324,1.9333,1.93316,1.9333,2318885.0
2008-05-21 13:31:00,1.93337,1.93403,1.93337,1.9339,39650764.0
2008-05-21 13:32:00,1.93396,1.93396,1.93379,1.93386,6069181.0
2008-05-21 13:33:00,1.93372,1.93372,1.93349,1.93362,3408885.0
2008-05-21 13:34:00,1.93342,1.93342,1.93309,1.93322,2366418.0
2008-05-21 13:35:00,1.93335,1.93365,1.93326,1.93365,8022448.0
2008-05-21 13:36:00,1.93351,1.93362,1.93336,1.93343,1559876.0
2008-05-21 13:37:00,1.93338,1.93385,1.93338,1.93385,3755154.0
2008-05-21 13:38:00,1.93396,1.9342,1.93392,1.9342,6159787.0
2008-05-21 13:39:00,1.93415,1.93437,1.93415,1.93426,4188137.0
2008-05-21 13:40:00,1.93446,1.93477,1.93446,1.93477,22469408.0
2008-05-21 13:41:00,1.93478,1.93478,1.93435,1.93449,7655689.0
2008-05-21 13:42:00,1.93443,1.93443,1.93398,1.93422,12643829.0
2008-05-21 13:43:00,1.93414,1.93414,1.93388,1.93398,2413958.0
2008-05-21 13:44:00,1.93393,1.93393,1.93339,1.93339,3623748.0
2008-05-21 13:45:00,1.93341,1.93341,1.93322,1.93339,7325953.0
2008-05-21 13:46:00,1.93344,1.93375,1.9334,1.93375,7677207.0
2008-05-21 13:47:00,1.93377,1.934,1.93368,1.93398,3875592.0
2008-05-21 13:48:00,1.934,1.9343,1.934,1.9343,5138287.0
2008-05-21 13:49:00,1.93416,1.9346,1.93416,1.9346,14327105.0
2008-05-21 13:50:00,1.93461,1.93488,1.93459,1.93488,4144823.0
2008-05-21 13:51:00,1.93486,1.93497,1.93484,1.93496,5225850.0
2008-05-21 13:52:00,1.93511,1.93526,1.93509,1.93514,2158139.0
2008-05-21 13:53:00,1.93521,1.9356,1.93521,1.9356,16394686.0
2008-05-21 13:54:00,1.93574,1.93574,1.93565,1.93567,14295292.0
2008-05-21 13:55:00,1.93562,1.93572,1.93557,1.93572,23292686.0
2008-05-21 13:56:00,1.93558,1.93626,1.93558,1.93626,2937973.0
2008-05-21 13:57:00,1.93649,1.93673,1.93649,1.93673,16761745.0
2008-05-21 13:58:00,1.93674,1.93674,1.93646,1.93648,28257356.0
2008-05-21 13:59:00,1.9364,1.9364,1.93612,1.93629,13030745.0
2008-05-21 14:00:00,1.93619,1.93619,1.9356,1.93562,2763951.0
2008-05-21 14:01:00,1.9355,1.9355,1.93531,1.93538,25647190.0
2008-05-21 14:02:00,1.93541,1.93542,1.93529,1.93535,17189404.0
2008-05-21 14:03:00,1.93541,1.93541,1.93515,1.93523,8054651.0
2008-05-21 14:04:00,1.93515,1.93533,1.93515,1.93533,6617658.0
2008-05-21 14:05:00,1.93526,1.93526,1.9351,1.93517,4813737.0
2008-05-21 14:06:00,1.93514,1.93523,1.935,1.93513,4650829.0
2008-05-21 14:07:00,1.93512,1.93541,1.93494,1.93541,51526499.0
2008-05-21 14:08:00,1.93543,1.93581,1.93536,1.93581,8527811.0
2008-05-21 14:09:00,1.93575,1.93602,1.93559,1.93559,7735637.0
2008-05-21 14:10:00,1.93563,1.93563,1.93544,1.93546,8747400.0
2008-05-21 14:11:00,1.93534,1.93545,1.93525,1.93527,3383894.0
2008-05-21 14:12:00,1.93524,1.9353,1.93508,1.93521,11287914.0
2008-05-21 14:13:00,1.93524,1.93537,1.93521,1.93529,4808214.0
2008-05-21 14:14:00,1.93513,1.93513,1.93486,1.93486,1350211.0
2008-05-21 14:15:00,1.93485,1.93488,1.9346,1.9346,10639796.0
2008-05-21 14:16:00,1.93463,1.93463,1.93431,1.93431,18263751.0
2008-05-21 14:17:00,1.93451,1.93486,1.93425,1.93425,5156061.0
2008-05-21 14:18:00,1.9345,1.93459,1.9345,1.93459,3798722.0
2008-05-21 14:19:00,1.93453,1.93504,1.93453,1.93504,2447757.0
2008-05-21 14:20:00,1.93502,1.93511,1.93496,1.93511,6140873.0
2008-05-21 14:21:00,1.93518,1.93531,1.93506,1.93531,17107596.0
2008-05-21 14:22:00,1.93535,1.93546,1.93532,1.93546,15401195.0
2008-05-21 14:23:00,1.93558,1.93568,1.93547,1.93547,3540433.0
2008-05-21 14:24:00,1.93533,1.9354,1.9351,1.93539,13417388.0
2008-05-21 14:25:00,1.93537,1.93542,1.93503,1.93503,4407638.0
2008-05-21 14:26:00,1.93541,1.93543,1.93527,1.93541,8630491.0
2008-05-21 14:27:00,1.9355,1.93572,1.9353,1.9353,5069828.0
2008-05-21 14:28:00,1.93554,1.93554,1.93535,1.93536,9036693.0
2008-05-21 14:29:00,1.93536,1.93549,1.93536,1.93543,5859360.0
2008-05-21 14:30:00,1.9355,1.93585,1.9355,1.93564,5397276.0
2008-05-21 14:31:00,1.93566,1.93584,1.93566,1.93584,6706713.0
2008-05-21 14:32:00,1.93582,1.93582,1.93543,1.93543,25562714.0
2008-05-21 14:33:00,1.93535,1.93535,1.93511,1.93511,10682704.0
2008-05-21 14:34:00,1.93493,1.93493,1.93466,1.93466,5601414.0
2008-05-21 14:35:00,1.9347,1.9347,1.93423,1.93441,2429259.0
2008-05-21 14:36:00,1.93427,1.93446,1.93407,1.93446,5708980.0
2008-05-21 14:37:00,1.93461,1.93486,1.93461,1.93486,3985287.0
2008-05-21 14:38:00,1.93489,1.935,1.93488,1.93491,17764170.0
2008-05-21 14:39:00,1.93487,1.93487,1.93469,1.93477,7887299.0
2008-05-21 14:40:00,1.9346,1.93469,1.93444,1.93444,8883787.0
2008-05-21 14:41:00,1.93468,1.93523,1.93468,1.93523,2825425.0
2008-05-21 14:42:00,1.93502,1.93502,1.93477,1.93477,3158224.0
2008-05-21 14:43:00,1.93487,1.93521,1.93485,1.93521,31277494.0
2008-05-21 14:44:00,1.93529,1.93545,1.93529,1.93545,7679980.0
2008-05-21 14:45:00,1.93563,1.93597,1.93563,1.93594,84923737.0
2008-05-21 14:46:00,1.93601,1.93601,1.93563,1.93563,4648942.0
2008-05-21 14:47:00,1.93561,1.93561,1.93528,1.93528,3869943.0
2008-05-21 14:48:00,1.93516,1.93516,1.93482,1.93501,15868899.0
2008-05-21 14:49:00,1.93503,1.93503,1.93483,1.93499,2929778.0
2008-05-21 14:50:00,1.93512,1.93521,1.93495,1.93518,34247723.0
2008-05-21 14:51:00,1.93519,1.93549,1.9351,1.93549,2919416.0
2008-05-21 14:52:00,1.93565,1.93613,1.93565,1.93613,12687879.0
2008-05-21 14:53:00,1.93602,1.93634,1.93602,1.93634,3159545.0
2008-05-21 14:54:00,1.93644,1.93645,1.9363,1.9364,6012167.0
2008-05-21 14:55:00,1.93628,1.93638,1.93628,1.93634,4675488.0
2008-05-21 14:56:00,1.93634,1.93658,1.93633,1.93642,8078904.0
2008-05-21 14:57:00,1.93635,1.93668,1.93635,1.93649,2778284.0
2008-05-21 14:58:00,1.93644,1.93653,1.93641,1.93646,19979391.0
2008-05-21 14:59:00,1.93652,1.93666,1.93652,1.9366,6454664.0
2008-05-21 15:00:00,1.93675,1.93701,1.93675,1.93701,3699152.0
2008-05-21 15:01:00,1.9369,1.93718,1.9369,1.93712,13131704.0
2008-05-21 15:02:00,1.93707,1.93707,1.9365,1.93689,1860892.0
2008-05-21 15:03:00,1.93677,1.93706,1.93677,1.93693,9571035.0
2008-05-21 15:04:00,1.93719,1.93757,1.93719,1.93757,7115790.0
2008-05-21 15:05:00,1.93752,1.93756,1.93735,1.93735,2741358.0
2008-05-21 15:06:00,1.9372,1.9372,1.93687,1.93692,2498969.0
2008-05-21 15:07:00,1.93685,1.93697,1.93678,1.93693,11731720.0
2008-05-21 15:08:00,1.937,1.93735,1.937,1.93735,3077957.0
2008-05-21 15:09:00,1.93737,1.93737,1.93721,1.93726,3354661.0
2008-05-21 15:10:00,1.93714,1.93741,1.93714,1.93741,5733223.0
2008-05-21 15:11:00,1.93744,1.93758,1.93726,1.93726,2791027.0
2008-05-21 15:12:00,1.93721,1.93733,1.937,1.93733,8515156.0
2008-05-21 15:13:00,1.9374,1.93758,1.93734,1.93758,2648494.0
2008-05-21 15:14:00,1.9376,1.9376,1.93753,1.9376,28705860.0
2008-05-21 15:15:00,1.93771,1.93772,1.93765,1.93769,11422287.0
2008-05-21 15:16:00,1.93765,1.93765,1.93725,1.93725,1794053.0
2008-05-21 15:17:00,1.93733,1.93733,1.93701,1.93701,14541101.0
2008-05-21 15:18:00,1.93677,1.9368,1.93659,1.93659,9814483.0
2008-05-21 15:19:00,1.93632,1.93641,1.93629,1.93641,3740370.0
2008-05-21 15:20:00,1.93651,1.93668,1.9365,1.93668,1646252.0
2008-05-21 15:21:00,1.93667,1.93681,1.93643,1.93681,4123985.0
2008-05-21 15:22:00,1.9369,1.93769,1.9369,1.93769,6103176.0
2008-05-21 15:23:00,1.93767,1.93791,1.9375,1.93791,11630200.0
2008-05-21 15:24:00,1.93797,1.93806,1.93656,1.93802,5600577.0
2008-05-21 15:25:00,1.93807,1.9381,1.93793,1.93805,8841315.0
2008-05-21 15:26:00,1.93803,1.93803,1.93771,1.93771,1829405.0
2008-05-21 15:27:00,1.93756,1.93756,1.93717,1.93722,5351614.0
2008-05-21 15:28:00,1.93745,1.93762,1.9372,1.93742,6570202.0
2008-05-21 15:29:00,1.93734,1.93734,1.93709,1.9371,9296182.0
2008-05-21 15:30:00,1.93713,1.93713,1.93693,1.93709,2131969.0
2008-05-21 15:31:00,1.93731,1.93752,1.9373,1.93738,7685536.0
2008-05-21 15:32:00,1.93753,1.93762,1.93744,1.93762,6251524.0
2008-05-21 15:33:00,1.93747,1.93747,1.93726,1.93726,3442473.0
2008-05-21 15:34:00,1.93727,1.93727,1.93705,1.93717,12182239.0
2008-05-21 15:35:00,1.93695,1.93705,1.93677,1.93677,3141970.0
2008-05-21 15:36:00,1.93682,1.93682,1.93645,1.93645,9223545.0
2008-05-21 15:37:00,1.93692,1.937,1.93687,1.93687,8153059.0
2008-05-21 15:38:00,1.93683,1.93683,1.93654,1.93654,8165050.0
2008-05-21 15:39:00,1.93672,1.93704,1.93672,1.93704,14455532.0
2008-05-21 15:40:00,1.93699,1.93699,1.9366,1.9366,5152880.0
2008-05-21 15:41:00,1.93645,1.93655,1.93626,1.93655,3199946.0
2008-05-21 15:42:00,1.93659,1.93659,1.93626,1.93626,10680946.0
2008-05-21 15:43:00,1.93597,1.93609,1.9357,1.9357,16350382.0
2008-05-21 15:44:00,1.93579,1.93579,1.93533,1.93535,23602421.0
2008-05-21 15:45:00,1.93528,1.93528,1.93488,1.93488,10163130.0
2008-05-21 15:46:00,1.93486,1.93486,1.93402,1.93434,7470192.0
2008-05-21 15:47:00,1.93407,1.9343,1.93385,1.93419,3397536.0
2008-05-21 15:48:00,1.93423,1.93449,1.93423,1.93444,2617274.0
2008-05-21 15:49:00,1.93451,1.93458,1.93412,1.93412,2128789.0
2008-05-21 15:50:00,1.934,1.934,1.93371,1.93374,6282610.0
2008-05-21 15:51:00,1.93377,1.93382,1.93349,1.93349,3340752.0
2008-05-21 15:52:00,1.93353,1.93371,1.93353,1.93369,6259755.0
2008-05-21 15:53:00,1.93379,1.93392,1.93379,1.93391,4900777.0
2008-05-21 15:54:00,1.93382,1.93407,1.93376,1.93378,4491174.0
2008-05-21 15:55:00,1.93378,1.93394,1.93374,1.93394,20157703.0
2008-05-21 15:56:00,1.93402,1.93409,1.9335,1.93409,3648613.0
2008-05-21 15:57:00,1.93411,1.93417,1.93398,1.93398,1674355.0
2008-05-21 15:58:00,1.93365,1.9338,1.93332,1.93332,8447728.0
2008-05-21 15:59:00,1.93358,1.93379,1.93354,1.93354,4309892.0
2008-05-21 16:00:00,1.93359,1.93383,1.93359,1.93383,7875815.0
2008-05-21 16:01:00,1.93378,1.93411,1.93378,1.93411,2138046.0
2008-05-21 16:02:00,1.93416,1.93455,1.93416,1.93455,6233268.0
2008-05-21 16:03:00,1.93459,1.9351,1.93459,1.93506,28330902.0
2008-05-21 16:04:00,1.93518,1.93562,1.93518,1.93549,2508605.0
2008-05-21 16:05:00,1.93558,1.93558,1.93489,1.93497,12210674.0
2008-05-21 16:06:00,1.93483,1.93484,1.93474,1.93476,3493998.0
2008-05-21 16:07:00,1.93479,1.93495,1.93479,1.93486,4201659.0
2008-05-21 16:08:00,1.93466,1.93468,1.93455,1.93457,2252978.0
2008-05-21 16:09:00,1.93461,1.93461,1.93445,1.93448,5661049.0
2008-05-21 16:10:00,1.93451,1.93451,1.93408,1.93408,3134049.0
2008-05-21 16:11:00,1.93396,1.93396,1.93382,1.93385,12970829.0
2008-05-21 16:12:00,1.93384,1.93395,1.93377,1.93387,12375947.0
2008-05-21 16:13:00,1.93372,1.93372,1.93324,1.93324,3359158.0
2008-05-21 16:14:00,1.93335,1.93353,1.93335,1.93353,2439992.0
2008-05-21 16:15:00,1.9335,1.93372,1.9335,1.93372,1701039.0
2008-05-21 16:16:00,1.93376,1.9339,1.93369,1.93388,18397984.0
2008-05-21 16:17:00,1.9338,1.9338,1.93336,1.93354,3719558.0
2008-05-21 16:18:00,1.93346,1.9335,1.93299,1.93299,2609498.0
2008-05-21 16:19:00,1.93303,1.93313,1.93302,1.93312,11873654.0
2008-05-21 16:20:00,1.93306,1.93306,1.9328,1.93283,4621388.0
2008-05-21 16:21:00,1.93276,1.93276,1.93251,1.9326,5004963.0
2008-05-21 16:22:00,1.93259,1.93266,1.93247,1.93266,40866749.0
2008-05-21 16:23:00,1.9327,1.93297,1.9327,1.93292,6024701.0
2008-05-21 16:24:00,1.93297,1.93306,1.93295,1.93306,4043261.0
2008-05-21 16:25:00,1.93326,1.93361,1.93326,1.93361,5517991.0
2008-05-21 16:26:00,1.93363,1.93363,1.93324,1.93324,724150.0
2008-05-21 16:27:00,1.93312,1.93312,1.93293,1.93297,6321127.0
2008-05-21 16:28:00,1.93294,1.93305,1.93256,1.93305,8632368.0
2008-05-21 16:29:00,1.93295,1.93303,1.93288,1.93288,7844794.0
2008-05-21 16:30:00,1.93289,1.93322,1.93289,1.93322,562114.0
2008-05-21 16:31:00,1.93327,1.93345,1.93325,1.93345,8896748.0
2008-05-21 16:32:00,1.93348,1.93356,1.93342,1.93349,5446377.0
2008-05-21 16:33:00,1.93348,1.93349,1.93305,1.93335,18956056.0
2008-05-21 16:34:00,1.93341,1.93341,1.93286,1.93286,48227886.0
2008-05-21 16:35:00,1.93287,1.93287,1.93264,1.93274,4309913.0
2008-05-21 16:36:00,1.93296,1.93358,1.93296,1.93358,16938184.0
2008-05-21 16:37:00,1.93362,1.93378,1.93334,1.93377,33081624.0
2008-05-21 16:38:00,1.93383,1.93384,1.93364,1.93384,4546978.0
2008-05-21 16:39:00,1.93383,1.93402,1.93375,1.93402,2404355.0
2008-05-21 16:40:00,1.93411,1.93421,1.93392,1.93403,20975070.0
2008-05-21 16:41:00,1.93401,1.93406,1.93367,1.93406,1765694.0
2008-05-21 16:42:00,1.93403,1.93406,1.93386,1.93386,9830645.0
2008-05-21 16:43:00,1.93369,1.93369,1.93296,1.93296,6163447.0
2008-05-21 16:44:00,1.93296,1.93296,1.93253,1.93253,10034408.0
2008-05-21 16:45:00,1.93235,1.9325,1.93229,1.93231,9357147.0
2008-05-21 16:46:00,1.93213,1.93225,1.93207,1.93207,2849368.0
2008-05-21 16:47:00,1.93193,1.93203,1.93165,1.93177,11361253.0
2008-05-21 16:48:00,1.93173,1.93173,1.93143,1.93144,15832404.0
2008-05-21 16:49:00,1.93144,1.93144,1.93104,1.93123,2663135.0
2008-05-21 16:50:00,1.93141,1.93188,1.93141,1.93188,7982371.0
2008-05-21 16:51:00,1.93188,1.93209,1.93179,1.93209,2730582.0
2008-05-21 16:52:00,1.93206,1.93234,1.93199,1.93228,11653752.0
2008-05-21 16:53:00,1.93237,1.93265,1.93237,1.93239,2285120.0
2008-05-21 16:54:00,1.93224,1.93224,1.93201,1.93201,1805013.0
2008-05-21 16:55:00,1.93194,1.93194,1.93161,1.93161,5290014.0
2008-05-21 16:56:00,1.93143,1.93144,1.93105,1.93105,6792136.0
2008-05-21 16:57:00,1.93102,1.93102,1.93085,1.93093,3853078.0
2008-05-21 16:58:00,1.93089,1.93105,1.93076,1.93076,12509848.0
2008-05-21 16:59:00,1.9308,1.9312,1.93058,1.93058,1227315.0
2008-05-21 17:00:00,1.93059,1.9311,1.93059,1.93109,8171871.0
2008-05-21 17:01:00,1.93107,1.93151,1.93107,1.93145,1538772.0
2008-05-21 17:02:00,1.93129,1.9314,1.93104,1.93117,4161896.0
2008-05-21 17:03:00,1.93116,1.9312,1.93078,1.93078,2988874.0
2008-05-21 17:04:00,1.93093,1.93118,1.93093,1.93097,2847830.0
2008-05-21 17:05:00,1.93092,1.93092,1.93045,1.93045,14273794.0
2008-05-21 17:06:00,1.93044,1.93044,1.93017,1.93039,3763869.0
2008-05-21 17:07:00,1.93039,1.93074,1.92918,1.93074,2745338.0
2008-05-21 17:08:00,1.93103,1.93132,1.93103,1.93118,12680987.0
2008-05-21 17:09:00,1.93123,1.93138,1.93116,1.93126,3603826.0
2008-05-21 17:10:00,1.93116,1.93116,1.93104,1.93116,10935146.0
2008-05-21 17:11:00,1.93123,1.93131,1.93117,1.93131,1312724.0
2008-05-21 17:12:00,1.93129,1.9315,1.93129,1.93149,7149441.0
2008-05-21 17:13:00,1.93163,1.93163,1.93141,1.93159,6183279.0
2008-05-21 17:14:00,1.93165,1.93165,1.93138,1.93138,18913564.0
2008-05-21 17:15:00,1.93141,1.93161,1.93141,1.93148,4074524.0
2008-05-21 17:16:00,1.93153,1.93161,1.93136,1.93138,252281354.0
2008-05-21 17:17:00,1.93131,1.93186,1.93131,1.93186,21065463.0
2008-05-21 17:18:00,1.93201,1.93251,1.93201,1.93251,2471558.0
2008-05-21 17:19:00,1.93244,1.93244,1.93202,1.93208,9334019.0
2008-05-21 17:20:00,1.93218,1.93227,1.93189,1.93227,15626999.0
2008-05-21 17:21:00,1.93229,1.9325,1.93229,1.93243,9791454.0
2008-05-21 17:22:00,1.9325,1.9325,1.93214,1.93214,10979799.0
2008-05-21 17:23:00,1.93221,1.93237,1.93221,1.93237,19731726.0
2008-05-21 17:24:00,1.9325,1.93252,1.93247,1.93248,15100978.0
2008-05-21 17:25:00,1.93239,1.93239,1.93213,1.93225,6490062.0
2008-05-21 17:26:00,1.93238,1.93239,1.93217,1.93239,3956955.0
2008-05-21 17:27:00,1.93238,1.93238,1.9322,1.93226,20595999.0
2008-05-21 17:28:00,1.93226,1.93226,1.93175,1.93197,8898719.0
2008-05-21 17:29:00,1.9317,1.93221,1.9317,1.93221,13408619.0
2008-05-21 17:30:00,1.93218,1.93253,1.93218,1.93253,14684834.0
2008-05-21 17:31:00,1.93254,1.93274,1.93236,1.93274,14531742.0
2008-05-21 17:32:00,1.93279,1.93295,1.93279,1.93295,2339103.0
2008-05-21 17:33:00,1.93296,1.93312,1.93269,1.93312,4078113.0
2008-05-21 17:34:00,1.93313,1.93353,1.93313,1.93352,8691164.0
2008-05-21 17:35:00,1.93362,1.93384,1.93362,1.93384,3908046.0
2008-05-21 17:36:00,1.934,1.93405,1.93389,1.93389,14174682.0
2008-05-21 17:37:00,1.93361,1.93363,1.93342,1.93346,5982681.0
2008-05-21 17:38:00,1.93335,1.93368,1.93335,1.93343,47596197.0
2008-05-21 17:39:00,1.93312,1.93355,1.93312,1.93341,4263590.0
2008-05-21 17:40:00,1.93344,1.93382,1.93344,1.93382,11901912.0
2008-05-21 17:41:00,1.93384,1.93399,1.93384,1.93397,5942516.0
2008-05-21 17:42:00,1.93387,1.93387,1.93336,1.93371,2125643.0
2008-05-21 17:43:00,1.93351,1.93359,1.93345,1.93356,2329608.0
2008-05-21 17:44:00,1.93376,1.93405,1.93376,1.93396,13995248.0
2008-05-21 17:45:00,1.93398,1.93412,1.93378,1.93378,6869565.0
2008-05-21 17:46:00,1.93383,1.93394,1.93378,1.93394,15173934.0
2008-05-21 17:47:00,1.93399,1.93438,1.93399,1.93438,9587299.0
2008-05-21 17:48:00,1.9345,1.93457,1.93428,1.93428,1630935.0
2008-05-21 17:49:00,1.93415,1.93421,1.93386,1.93421,5559279.0
2008-05-21 17:50:00,1.93439,1.93471,1.93439,1.93471,8318100.0
2008-05-21 17:51:00,1.93476,1.93492,1.93468,1.93471,3828341.0
2008-05-21 17:52:00,1.93493,1.93517,1.93493,1.93511,8960693.0
2008-05-21 17:53:00,1.93507,1.93507,1.93465,1.93471,2833555.0
2008-05-21 17:54:00,1.93466,1.93495,1.93452,1.93495,2261160.0
2008-05-21 17:55:00,1.93504,1.93529,1.93504,1.93519,6731654.0
2008-05-21 17:56:00,1.93525,1.93525,1.93498,1.93498,2306961.0
2008-05-21 17:57:00,1.93549,1.93616,1.93549,1.93616,54530993.0
2008-05-21 17:58:00,1.93625,1.93625,1.93604,1.93604,19088534.0
2008-05-21 17:59:00,1.93594,1.93594,1.93563,1.93563,6038525.0
2008-05-21 18:00:00,1.93546,1.93546,1.93513,1.93513,7392449.0
2008-05-21 18:01:00,1.93517,1.93536,1.93517,1.93531,5389443.0
2008-05-21 18:02:00,1.93529,1.93556,1.93529,1.93556,10862134.0
2008-05-21 18:03:00,1.9353,1.9357,1.9353,1.93566,1253597.0
2008-05-21 18:04:00,1.93555,1.93565,1.93552,1.93552,3926527.0
2008-05-21 18:05:00,1.93551,1.93582,1.93551,1.93575,9747073.0
2008-05-21 18:06:00,1.9358,1.93593,1.93567,1.93591,9444039.0
2008-05-21 18:07:00,1.93596,1.93605,1.93583,1.93605,15076573.0
2008-05-21 18:08:00,1.93609,1.93609,1.93597,1.93599,11088956.0
2008-05-21 18:09:00,1.93584,1.93584,1.93549,1.93549,22546506.0
2008-05-21 18:10:00,1.93546,1.93546,1.9351,1.9354,14821531.0
2008-05-21 18:11:00,1.93555,1.93567,1.93546,1.93566,9346741.0
2008-05-21 18:12:00,1.93533,1.93582,1.93533,1.93556,6667361.0
2008-05-21 18:13:00,1.93553,1.93563,1.93543,1.93553,2441135.0
2008-05-21 18:14:00,1.93558,1.93569,1.93539,1.93539,877612.0
2008-05-21 18:15:00,1.93524,1.93524,1.93492,1.9351,2507359.0
2008-05-21 18:16:00,1.93507,1.93507,1.93461,1.93461,10345460.0
2008-05-21 18:17:00,1.93456,1.93466,1.93433,1.93433,6197279.0
2008-05-21 18:18:00,1.93426,1.93435,1.93424,1.93433,7243174.0
2008-05-21 18:19:00,1.93439,1.93471,1.93431,1.93471,12792865.0
2008-05-21 18:20:00,1.93472,1.93472,1.93449,1.93449,3836562.0
2008-05-21 18:21:00,1.9346,1.93486,1.93459,1.93486,1600172.0
2008-05-21 18:22:00,1.93486,1.93504,1.93484,1.93504,1185272.0
2008-05-21 18:23:00,1.93506,1.93508,1.93499,1.93503,4520141.0
2008-05-21 18:24:00,1.9351,1.93542,1.9351,1.93542,4160204.0
2008-05-21 18:25:00,1.93545,1.9357,1.93545,1.93562,10632436.0
2008-05-21 18:26:00,1.93546,1.93561,1.93522,1.93522,23883280.0
2008-05-21 18:27:00,1.93514,1.9352,1.93478,1.93478,1135425.0
2008-05-21 18:28:00,1.93479,1.93489,1.93458,1.93458,25155873.0
2008-05-21 18:29:00,1.93446,1.93446,1.93412,1.93432,3819323.0
2008-05-21 18:30:00,1.93425,1.93425,1.93384,1.93393,2600115.0
2008-05-21 18:31:00,1.93377,1.93377,1.9334,1.93361,9484882.0
2008-05-21 18:32:00,1.93386,1.934,1.93386,1.93398,19120897.0
2008-05-21 18:33:00,1.93401,1.93403,1.93383,1.93401,13567688.0
2008-05-21 18:34:00,1.93394,1.93411,1.93385,1.93411,3306548.0
2008-05-21 18:35:00,1.93415,1.93435,1.93415,1.93435,19632698.0
2008-05-21 18:36:00,1.9345,1.93486,1.9345,1.93486,3372426.0
2008-05-21 18:37:00,1.93492,1.93492,1.93475,1.93476,12223589.0
2008-05-21 18:38:00,1.93474,1.93476,1.9345,1.93476,12038703.0
2008-05-21 18:39:00,1.93471,1.93471,1.93457,1.93466,4939978.0
2008-05-21 18:40:00,1.93461,1.93467,1.9346,1.93464,17228435.0
2008-05-21 18:41:00,1.93475,1.9348,1.9347,1.9348,1053808.0
2008-05-21 18:42:00,1.93476,1.93476,1.93442,1.93451,25169791.0
2008-05-21 18:43:00,1.93435,1.93448,1.93413,1.93429,13888487.0
2008-05-21 18:44:00,1.93421,1.93421,1.93388,1.93388,3749025.0
2008-05-21 18:45:00,1.93369,1.93369,1.93332,1.93337,2783296.0
2008-05-21 18:46:00,1.9335,1.93373,1.9335,1.93364,2288866.0
2008-05-21 18:47:00,1.93348,1.93362,1.93334,1.93334,7425218.0
2008-05-21 18:48:00,1.9333,1.9333,1.93309,1.93314,4791706.0
2008-05-21 18:49:00,1.93307,1.93307,1.93268,1.93284,10343224.0
2008-05-21 18:50:00,1.93287,1.93295,1.93276,1.93276,1739874.0
2008-05-21 18:51:00,1.93272,1.93292,1.93248,1.93266,4968688.0
2008-05-21 18:52:00,1.93252,1.93255,1.93244,1.93255,3479190.0
2008-05-21 18:53:00,1.93259,1.9327,1.93237,1.93237,11284467.0
2008-05-21 18:54:00,1.93238,1.9324,1.93201,1.9324,2261991.0
2008-05-21 18:55:00,1.93247,1.93281,1.93247,1.93281,3992514.0
2008-05-21 18:56:00,1.93286,1.93314,1.93286,1.93308,8336940.0
2008-05-21 18:57:00,1.93308,1.9331,1.93296,1.93298,4990903.0
2008-05-21 18:58:00,1.93298,1.93305,1.9314,1.93301,1075630.0
2008-05-21 18:59:00,1.93314,1.9334,1.93313,1.93313,10923702.0
2008-05-21 19:00:00,1.93312,1.93314,1.93287,1.93314,12550654.0
2008-05-21 19:01:00,1.93318,1.93347,1.93318,1.93334,2073124.0
2008-05-21 19:02:00,1.93331,1.93348,1.93324,1.93337,1390536.0
2008-05-21 19:03:00,1.93341,1.93348,1.93322,1.93348,17274523.0
2008-05-21 19:04:00,1.93346,1.93365,1.93346,1.93365,25265261.0
2008-05-21 19:05:00,1.93384,1.93427,1.9338,1.93427,20028171.0
2008-05-21 19:06:00,1.93429,1.93429,1.93401,1.93401,3624955.0
2008-05-21 19:07:00,1.93397,1.93407,1.93378,1.93407,6161566.0
2008-05-21 19:08:00,1.93424,1.93477,1.93424,1.93477,6861968.0
2008-05-21 19:09:00,1.93476,1.935,1.93464,1.935,3562619.0
2008-05-21 19:10:00,1.93507,1.93526,1.93502,1.93524,2561525.0
2008-05-21 19:11:00,1.93522,1.93522,1.93491,1.93491,20481830.0
2008-05-21 19:12:00,1.9348,1.9348,1.93438,1.93474,13712447.0
2008-05-21 19:13:00,1.93476,1.93514,1.93463,1.93497,7782628.0
2008-05-21 19:14:00,1.93513,1.93513,1.93491,1.93498,7676308.0
2008-05-21 19:15:00,1.93504,1.93509,1.93497,1.93509,2986936.0
2008-05-21 19:16:00,1.93504,1.93508,1.93481,1.93481,1522425.0
2008-05-21 19:17:00,1.93478,1.9348,1.93437,1.9348,8559643.0
2008-05-21 19:18:00,1.93504,1.93521,1.93504,1.93521,3341850.0
2008-05-21 19:19:00,1.93525,1.93546,1.93523,1.93539,4939814.0
2008-05-21 19:20:00,1.93569,1.93589,1.93569,1.93589,3977996.0
2008-05-21 19:21:00,1.93581,1.93588,1.93561,1.93588,3003459.0
2008-05-21 19:22:00,1.93586,1.936,1.9358,1.93589,5144754.0
2008-05-21 19:23:00,1.93592,1.93604,1.93591,1.93591,12693135.0
2008-05-21 19:24:00,1.9359,1.9361,1.93579,1.9361,4855553.0
2008-05-21 19:25:00,1.9362,1.93631,1.93618,1.93631,9688405.0
2008-05-21 19:26:00,1.93636,1.93658,1.93634,1.93658,5226803.0
2008-05-21 19:27:00,1.93658,1.93683,1.93658,1.93683,5235543.0
2008-05-21 19:28:00,1.93683,1.93683,1.93654,1.93659,13920262.0
2008-05-21 19:29:00,1.93656,1.93656,1.93636,1.9365,1325617.0
2008-05-21 19:30:00,1.93653,1.93653,1.9358,1.93652,30366685.0
2008-05-21 19:31:00,1.93656,1.93713,1.93656,1.93713,7221165.0
2008-05-21 19:32:00,1.93718,1.93739,1.93718,1.93738,2219132.0
2008-05-21 19:33:00,1.93735,1.93763,1.93735,1.93763,8053703.0
2008-05-21 19:34:00,1.93764,1.9378,1.93763,1.93772,11660670.0
2008-05-21 19:35:00,1.93765,1.93765,1.93715,1.93757,2847090.0
2008-05-21 19:36:00,1.93754,1.93754,1.93694,1.937,3843252.0
2008-05-21 19:37:00,1.93707,1.93741,1.93707,1.93724,8216634.0
2008-05-21 19:38:00,1.93726,1.93726,1.93717,1.93718,6208540.0
2008-05-21 19:39:00,1.93703,1.93725,1.93703,1.93707,11284130.0
2008-05-21 19:40:00,1.93698,1.93703,1.93676,1.93693,2635246.0
2008-05-21 19:41:00,1.93684,1.93727,1.93684,1.93727,18836895.0
2008-05-21 19:42:00,1.93725,1.93763,1.93725,1.93763,3460885.0
2008-05-21 19:43:00,1.93762,1.93774,1.93758,1.93758,11451923.0
2008-05-21 19:44:00,1.93764,1.93768,1.93762,1.93762,4632139.0
2008-05-21 19:45:00,1.93759,1.93759,1.93726,1.93726,7462968.0
2008-05-21 19:46:00,1.93728,1.93732,1.9372,1.9372,2700051.0
2008-05-21 19:47:00,1.93716,1.93725,1.93709,1.93711,2497846.0
2008-05-21 19:48:00,1.93705,1.93739,1.93705,1.93725,2684370.0
2008-05-21 19:49:00,1.93732,1.93746,1.93731,1.93731,1532255.0
2008-05-21 19:50:00,1.93731,1.93731,1.93709,1.93709,1945365.0
2008-05-21 19:51:00,1.93699,1.93699,1.93655,1.93661,6685360.0
2008-05-21 19:52:00,1.93667,1.937,1.93667,1.937,6709121.0
2008-05-21 19:53:00,1.93695,1.93702,1.93647,1.93699,617547.0
2008-05-21 19:54:00,1.93698,1.9371,1.93689,1.93707,11116530.0
2008-05-21 19:55:00,1.93695,1.93695,1.9366,1.93677,4438823.0
2008-05-21 19:56:00,1.93685,1.93716,1.93685,1.93712,2766000.0
2008-05-21 19:57:00,1.93705,1.93728,1.93705,1.93725,2087360.0
2008-05-21 19:58:00,1.93741,1.93762,1.93737,1.93762,4543802.0
2008-05-21 19:59:00,1.93765,1.93806,1.9376,1.93806,4839475.0
2008-05-21 20:00:00,1.93825,1.93839,1.9382,1.93839,1400832.0
2008-05-21 20:01:00,1.93844,1.93863,1.93844,1.93856,2559488.0
2008-05-21 20:02:00,1.93852,1.93852,1.93831,1.93835,9409466.0
2008-05-21 20:03:00,1.93815,1.93849,1.93815,1.93849,15777210.0
2008-05-21 20:04:00,1.93864,1.93871,1.93853,1.93853,1768935.0
2008-05-21 20:05:00,1.93846,1.93863,1.93789,1.93863,6676629.0
2008-05-21 20:06:00,1.93885,1.93949,1.93884,1.93949,4654176.0
2008-05-21 20:07:00,1.93952,1.93969,1.93942,1.93962,3125304.0
2008-05-21 20:08:00,1.93975,1.9399,1.93975,1.9399,12920177.0
2008-05-21 20:09:00,1.94,1.94024,1.94,1.94024,8315927.0
2008-05-21 20:10:00,1.94024,1.94047,1.9402,1.94047,9392518.0
2008-05-21 20:11:00,1.94039,1.94067,1.94039,1.94067,2651970.0
2008-05-21 20:12:00,1.94068,1.94088,1.94068,1.94073,5572854.0
2008-05-21 20:13:00,1.94084,1.94084,1.94043,1.94058,1545864.0
2008-05-21 20:14:00,1.94063,1.94093,1.94063,1.94092,4134989.0
2008-05-21 20:15:00,1.94099,1.94119,1.94099,1.94109,35064821.0
2008-05-21 20:16:00,1.94127,1.94141,1.94127,1.94141,7082126.0
2008-05-21 20:17:00,1.94154,1.94161,1.94152,1.94161,2154067.0
2008-05-21 20:18:00,1.94171,1.9419,1.9417,1.9419,5284941.0
2008-05-21 20:19:00,1.94211,1.94214,1.94193,1.94201,543768.0
2008-05-21 20:20:00,1.94198,1.94206,1.94189,1.94206,3761623.0
2008-05-21 20:21:00,1.94197,1.94197,1.94166,1.94166,1450725.0
2008-05-21 20:22:00,1.94179,1.94179,1.94157,1.94159,14733427.0
2008-05-21 20:23:00,1.94169,1.94181,1.94168,1.94168,7547857.0
2008-05-21 20:24:00,1.94178,1.94178,1.94161,1.94161,1170981.0
2008-05-21 20:25:00,1.94157,1.94182,1.94155,1.94182,9048259.0
2008-05-21 20:26:00,1.94187,1.94187,1.94161,1.94165,4448187.0
2008-05-21 20:27:00,1.94162,1.94162,1.94123,1.94144,3076780.0
2008-05-21 20:28:00,1.94116,1.94116,1.94086,1.94095,3601371.0
2008-05-21 20:29:00,1.94125,1.94168,1.94125,1.94167,4939649.0
2008-05-21 20:30:00,1.94181,1.94181,1.94142,1.94142,5926473.0
2008-05-21 20:31:00,1.94134,1.94134,1.94074,1.94074,32102902.0
2008-05-21 20:32:00,1.94072,1.94072,1.94031,1.94036,3667493.0
2008-05-21 20:33:00,1.9403,1.9403,1.94003,1.94012,4320131.0
2008-05-21 20:34:00,1.94006,1.94006,1.93977,1.93983,5264094.0
2008-05-21 20:35:00,1.93979,1.93991,1.93971,1.93991,9352080.0
2008-05-21 20:36:00,1.94008,1.9401,1.93965,1.93965,8369979.0
2008-05-21 20:37:00,1.9396,1.9396,1.93935,1.93935,6121240.0
2008-05-21 20:38:00,1.93911,1.93924,1.93896,1.93918,4428119.0
2008-05-21 20:39:00,1.9391,1.9391,1.93868,1.93873,5935936.0
2008-05-21 20:40:00,1.9387,1.9387,1.93838,1.93858,2513980.0
2008-05-21 20:41:00,1.93855,1.93855,1.93825,1.93825,6766898.0
2008-05-21 20:42:00,1.9383,1.9383,1.93784,1.93806,15509158.0
2008-05-21 20:43:00,1.938,1.938,1.93756,1.93798,10676683.0
2008-05-21 20:44:00,1.93762,1.93814,1.93762,1.93802,2987317.0
2008-05-21 20:45:00,1.93818,1.9384,1.93818,1.93828,2037527.0
2008-05-21 20:46:00,1.93832,1.93832,1.93778,1.93778,1782265.0
2008-05-21 20:47:00,1.93776,1.93833,1.93776,1.93833,59618907.0
2008-05-21 20:48:00,1.93837,1.9386,1.93837,1.9386,1766551.0
2008-05-21 20:49:00,1.93862,1.93896,1.93852,1.93896,48983627.0
2008-05-21 20:50:00,1.939,1.93902,1.93879,1.93879,5076574.0
2008-05-21 20:51:00,1.9388,1.9388,1.93839,1.93839,23117476.0
2008-05-21 20:52:00,1.93818,1.93818,1.93793,1.93793,14021220.0
2008-05-21 20:53:00,1.93801,1.93816,1.93799,1.93805,10927079.0
2008-05-21 20:54:00,1.93807,1.93817,1.93803,1.93815,24928883.0
2008-05-21 20:55:00,1.93817,1.93828,1.93817,1.93821,1679667.0
2008-05-21 20:56:00,1.93806,1.93843,1.93806,1.93843,8401890.0
2008-05-21 20:57:00,1.9384,1.93853,1.93839,1.93853,3532175.0
2008-05-21 20:58:00,1.93844,1.93849,1.93837,1.93847,5311655.0
2008-05-21 20:59:00,1.93842,1.93842,1.93826,1.93836,12027628.0
2008-05-21 21:00:00,1.93829,1.93829,1.9379,1.9379,3115399.0
2008-05-21 21:01:00,1.93769,1.93775,1.93765,1.93765,2725988.0
2008-05-21 21:02:00,1.93768,1.93768,1.93748,1.93752,4595751.0
2008-05-21 21:03:00,1.93742,1.93742,1.93729,1.93735,12871241.0
2008-05-21 21:04:00,1.93729,1.93771,1.93729,1.93771,7684294.0
2008-05-21 21:05:00,1.93774,1.93798,1.93774,1.93798,8292175.0
2008-05-21 21:06:00,1.93795,1.93809,1.9379,1.93809,3672873.0
2008-05-21 21:07:00,1.93813,1.93813,1.93798,1.93798,7769738.0
2008-05-21 21:08:00,1.93791,1.93794,1.93775,1.93787,6380287.0
2008-05-21 21:09:00,1.93772,1.93772,1.93747,1.93769,7770256.0
2008-05-21 21:10:00,1.93758,1.93758,1.93724,1.93726,10809170.0
2008-05-21 21:11:00,1.93733,1.93748,1.93731,1.93731,5067481.0
2008-05-21 21:12:00,1.93745,1.93745,1.93727,1.93735,16682332.0
2008-05-21 21:13:00,1.9375,1.93768,1.9375,1.93764,10197233.0
2008-05-21 21:14:00,1.93763,1.93766,1.93749,1.93751,5162527.0
2008-05-21 21:15:00,1.93764,1.93764,1.93748,1.93748,1785318.0
2008-05-21 21:16:00,1.93738,1.93738,1.93726,1.93733,10832730.0
2008-05-21 21:17:00,1.93735,1.93735,1.93709,1.93724,1244636.0
2008-05-21 21:18:00,1.93724,1.9373,1.93721,1.9373,13553949.0
2008-05-21 21:19:00,1.93712,1.93712,1.93657,1.93657,1638328.0
2008-05-21 21:20:00,1.93674,1.93707,1.93674,1.93702,10921637.0
2008-05-21 21:21:00,1.93709,1.93715,1.93698,1.93706,25421378.0
2008-05-21 21:22:00,1.93704,1.93704,1.93671,1.93671,13466589.0
2008-05-21 21:23:00,1.93659,1.93677,1.93653,1.93677,4551732.0
2008-05-21 21:24:00,1.93652,1.93685,1.93652,1.93679,1253014.0
2008-05-21 21:25:00,1.93682,1.93683,1.9366,1.93664,4031205.0
2008-05-21 21:26:00,1.93656,1.93659,1.93574,1.93574,22101826.0
2008-05-21 21:27:00,1.93586,1.93621,1.93578,1.93621,4105985.0
2008-05-21 21:28:00,1.9364,1.93662,1.9364,1.93657,4298081.0
2008-05-21 21:29:00,1.93672,1.93678,1.93651,1.93651,28806313.0
2008-05-21 21:30:00,1.93646,1.93646,1.93623,1.93631,7610466.0
2008-05-21 21:31:00,1.93628,1.93645,1.93626,1.93645,2620373.0
2008-05-21 21:32:00,1.93627,1.93627,1.93595,1.93611,9517693.0
2008-05-21 21:33:00,1.93609,1.93609,1.93588,1.93601,12872136.0
2008-05-21 21:34:00,1.93605,1.93668,1.93605,1.93663,7736450.0
2008-05-21 21:35:00,1.93651,1.93668,1.93639,1.93668,3962035.0
2008-05-21 21:36:00,1.93678,1.93683,1.93666,1.93666,8343291.0
2008-05-21 21:37:00,1.93661,1.93672,1.93637,1.93645,2652815.0
2008-05-21 21:38:00,1.93653,1.93667,1.93646,1.93661,12844082.0
2008-05-21 21:39:00,1.93662,1.93687,1.93662,1.93687,3405255.0
2008-05-21 21:40:00,1.93685,1.93689,1.93667,1.93667,4324046.0
2008-05-21 21:41:00,1.93666,1.93685,1.93663,1.93668,2427924.0
2008-05-21 21:42:00,1.93693,1.93707,1.93693,1.93697,5919950.0
2008-05-21 21:43:00,1.93702,1.93702,1.93684,1.93688,8544503.0
2008-05-21 21:44:00,1.93691,1.93762,1.93691,1.93762,9571282.0
2008-05-21 21:45:00,1.93766,1.93798,1.93765,1.93798,12612298.0
2008-05-21 21:46:00,1.93795,1.93795,1.93755,1.93755,18216855.0
2008-05-21 21:47:00,1.93724,1.93726,1.93693,1.93693,92051530.0
2008-05-21 21:48:00,1.93684,1.93684,1.93662,1.93664,6937706.0
2008-05-21 21:49:00,1.93671,1.93719,1.93671,1.93719,7324720.0
2008-05-21 21:50:00,1.93724,1.93753,1.93722,1.93753,4972570.0
2008-05-21 21:51:00,1.93753,1.93753,1.93734,1.93749,4331802.0
2008-05-21 21:52:00,1.93758,1.93773,1.93756,1.93773,3219960.0
2008-05-21 21:53:00,1.93777,1.93782,1.9374,1.93756,3214788.0
2008-05-21 21:54:00,1.93755,1.93755,1.93715,1.93715,4067904.0
2008-05-21 21:55:00,1.93709,1.93709,1.93662,1.93678,3567504.0
2008-05-21 21:56:00,1.93676,1.9369,1.93673,1.9368,13449815.0
2008-05-21 21:57:00,1.93685,1.9371,1.93685,1.9371,9986533.0
2008-05-21 21:58:00,1.93692,1.93692,1.93647,1.93669,4450087.0
2008-05-21 21:59:00,1.93677,1.93685,1.93673,1.93676,42794574.0
2008-05-21 22:00:00,1.93672,1.93678,1.93662,1.9367,13097146.0
2008-05-21 22:01:00,1.93661,1.9367,1.93649,1.93649,1352175.0
2008-05-21 22:02:00,1.93656,1.93657,1.93626,1.93626,4939403.0
2008-05-21 22:03:00,1.93621,1.93624,1.93578,1.93602,863747.0
2008-05-21 22:04:00,1.936,1.93601,1.93589,1.93598,3696498.0
2008-05-21 22:05:00,1.93596,1.93596,1.93548,1.93592,5574794.0
2008-05-21 22:06:00,1.93579,1.93589,1.93561,1.93589,4303637.0
2008-05-21 22:07:00,1.9358,1.93585,1.93569,1.93569,18052025.0
2008-05-21 22:08:00,1.93559,1.93574,1.93535,1.93574,4911769.0
2008-05-21 22:09:00,1.9359,1.93595,1.93587,1.93587,17492425.0
2008-05-21 22:10:00,1.93581,1.93591,1.93559,1.93577,12042936.0
2008-05-21 22:11:00,1.93591,1.93615,1.93591,1.93603,7842325.0
2008-05-21 22:12:00,1.93607,1.93613,1.93597,1.93597,13500530.0
2008-05-21 22:13:00,1.93596,1.93604,1.93583,1.93604,13594405.0
2008-05-21 22:14:00,1.93612,1.93626,1.9361,1.93626,6304309.0
2008-05-21 22:15:00,1.93631,1.93639,1.9362,1.93639,8606078.0
2008-05-21 22:16:00,1.93639,1.93659,1.93629,1.93659,811368.0
2008-05-21 22:17:00,1.93652,1.93654,1.93642,1.93651,4093921.0
2008-05-21 22:18:00,1.93654,1.93688,1.93654,1.93686,5860968.0
2008-05-21 22:19:00,1.93681,1.93717,1.93681,1.93717,10402061.0
2008-05-21 22:20:00,1.93705,1.93712,1.93637,1.93661,5496723.0
2008-05-21 22:21:00,1.9366,1.93741,1.9366,1.93728,3240450.0
2008-05-21 22:22:00,1.937,1.93707,1.93691,1.93691,17951798.0
2008-05-21 22:23:00,1.93691,1.93705,1.93688,1.93705,34294045.0
2008-05-21 22:24:00,1.93701,1.93701,1.93678,1.93678,4899041.0
2008-05-21 22:25:00,1.93678,1.93678,1.93654,1.93654,8095422.0
2008-05-21 22:26:00,1.93643,1.93647,1.93626,1.93638,2956781.0
2008-05-21 22:27:00,1.93633,1.93639,1.93607,1.93639,8266101.0
2008-05-21 22:28:00,1.93646,1.93649,1.93616,1.93649,7476555.0
2008-05-21 22:29:00,1.93664,1.93708,1.93664,1.93708,7140957.0
2008-05-21 22:30:00,1.93705,1.93766,1.937,1.93766,2913174.0
2008-05-21 22:31:00,1.93769,1.93799,1.93769,1.93787,6939708.0
2008-05-21 22:32:00,1.93779,1.93782,1.93769,1.93775,7008955.0
2008-05-21 22:33:00,1.93778,1.93784,1.93778,1.93781,6411779.0
2008-05-21 22:34:00,1.9378,1.93785,1.93768,1.93772,16712675.0
2008-05-21 22:35:00,1.9378,1.93783,1.9377,1.93783,3980738.0
2008-05-21 22:36:00,1.93775,1.93776,1.93752,1.93752,7057604.0
2008-05-21 22:37:00,1.93758,1.93758,1.93747,1.93747,3845260.0
2008-05-21 22:38:00,1.93747,1.93752,1.93733,1.93752,10509336.0
2008-05-21 22:39:00,1.93747,1.93764,1.93747,1.93764,2506187.0
2008-05-21 22:40:00,1.9376,1.93782,1.9376,1.93782,5044428.0
2008-05-21 22:41:00,1.9378,1.93821,1.9378,1.93809,3929003.0
2008-05-21 22:42:00,1.93791,1.93814,1.93791,1.93814,3053616.0
2008-05-21 22:43:00,1.93814,1.93814,1.93779,1.938,21906600.0
2008-05-21 22:44:00,1.93809,1.93819,1.93809,1.9381,13074031.0
2008-05-21 22:45:00,1.93807,1.93816,1.93807,1.93813,2493258.0
2008-05-21 22:46:00,1.93815,1.93815,1.938,1.93808,5660114.0
2008-05-21 22:47:00,1.93809,1.93828,1.93802,1.93828,7034569.0
2008-05-21 22:48:00,1.93836,1.93851,1.93836,1.93847,3026577.0
2008-05-21 22:49:00,1.93863,1.93902,1.93863,1.93902,10997652.0
2008-05-21 22:50:00,1.93919,1.93919,1.93884,1.93891,2231591.0
2008-05-21 22:51:00,1.93891,1.93896,1.93878,1.93878,6715223.0
2008-05-21 22:52:00,1.93861,1.93876,1.93853,1.93876,7348136.0
2008-05-21 22:53:00,1.9388,1.9392,1.93878,1.9392,26882457.0
2008-05-21 22:54:00,1.93916,1.9392,1.93901,1.93901,6375168.0
2008-05-21 22:55:00,1.93894,1.93919,1.93894,1.93919,11380517.0
2008-05-21 22:56:00,1.93929,1.93934,1.93916,1.93924,19103822.0
2008-05-21 22:57:00,1.93925,1.93936,1.93915,1.93936,12497464.0
2008-05-21 22:58:00,1.93955,1.93997,1.93955,1.93997,3073177.0
2008-05-21 22:59:00,1.93997,1.94021,1.93993,1.94008,1460499.0
2008-05-21 23:00:00,1.93981,1.94008,1.93943,1.94008,9858760.0
2008-05-21 23:01:00,1.94022,1.94047,1.94022,1.94047,10588307.0
2008-05-21 23:02:00,1.94052,1.94079,1.94052,1.94073,9320940.0
2008-05-21 23:03:00,1.94076,1.94076,1.9403,1.9403,7456652.0
2008-05-21 23:04:00,1.9405,1.94071,1.94047,1.94047,6526813.0
2008-05-21 23:05:00,1.94047,1.94053,1.939,1.939,2206683.0
2008-05-21 23:06:00,1.94043,1.9405,1.9403,1.9405,7006922.0
2008-05-21 23:07:00,1.94044,1.94055,1.94037,1.94037,2044153.0
2008-05-21 23:08:00,1.94026,1.94026,1.93985,1.93985,4655497.0
2008-05-21 23:09:00,1.94007,1.94007,1.9398,1.9398,574129.0
2008-05-21 23:10:00,1.93974,1.93979,1.93965,1.93967,11204031.0
2008-05-21 23:11:00,1.93961,1.93961,1.93935,1.9394,4701550.0
2008-05-21 23:12:00,1.93934,1.93934,1.93908,1.9391,4372915.0
2008-05-21 23:13:00,1.93895,1.93901,1.93872,1.93874,4499528.0
2008-05-21 23:14:00,1.93846,1.93871,1.93846,1.93861,18998195.0
2008-05-21 23:15:00,1.9387,1.93882,1.93864,1.93872,4115559.0
2008-05-21 23:16:00,1.93861,1.93861,1.9382,1.9382,1301650.0
2008-05-21 23:17:00,1.93827,1.93827,1.9378,1.93807,1031345.0
2008-05-21 23:18:00,1.93819,1.93845,1.93819,1.93838,2614317.0
2008-05-21 23:19:00,1.93848,1.93871,1.93848,1.93871,2874925.0
2008-05-21 23:20:00,1.93879,1.93882,1.93857,1.93866,4287449.0
2008-05-21 23:21:00,1.93865,1.93876,1.93865,1.93873,8443626.0
2008-05-21 23:22:00,1.93864,1.93885,1.93864,1.93865,8696926.0
2008-05-21 23:23:00,1.93858,1.93866,1.93855,1.93859,4753995.0
2008-05-21 23:24:00,1.93851,1.93857,1.93828,1.93828,3430969.0
2008-05-21 23:25:00,1.93836,1.93848,1.93831,1.93839,5841207.0
2008-05-21 23:26:00,1.93831,1.93843,1.93811,1.93811,3676625.0
2008-05-21 23:27:00,1.93797,1.93797,1.93785,1.93792,7971886.0
2008-05-21 23:28:00,1.93799,1.93822,1.93799,1.93822,5754990.0
2008-05-21 23:29:00,1.93842,1.93842,1.93802,1.93826,9230992.0
2008-05-21 23:30:00,1.93787,1.93814,1.93787,1.9381,14823127.0
2008-05-21 23:31:00,1.9381,1.93828,1.93795,1.93828,7882443.0
2008-05-21 23:32:00,1.93831,1.93831,1.93809,1.93809,848776.0
2008-05-21 23:33:00,1.93792,1.93817,1.93787,1.93817,5004482.0
2008-05-21 23:34:00,1.93817,1.93817,1.93798,1.93803,14301302.0
2008-05-21 23:35:00,1.93803,1.93812,1.938,1.938,8175225.0
2008-05-21 23:36:00,1.93797,1.93797,1.93783,1.93789,5670382.0
2008-05-21 23:37:00,1.93796,1.93805,1.93788,1.93789,8479527.0
2008-05-21 23:38:00,1.93791,1.93799,1.93771,1.93771,4322221.0
2008-05-21 23:39:00,1.9376,1.93781,1.9376,1.93781,8047924.0
2008-05-21 23:40:00,1.93782,1.93782,1.93771,1.93777,4295832.0
2008-05-21 23:41:00,1.93782,1.93784,1.93749,1.93784,9420750.0
2008-05-21 23:42:00,1.93778,1.93797,1.93771,1.9378,7217461.0
2008-05-21 23:43:00,1.93796,1.93812,1.93796,1.93812,1611678.0
2008-05-21 23:44:00,1.93819,1.93827,1.93813,1.93813,2336513.0
2008-05-21 23:45:00,1.93797,1.93825,1.93797,1.93809,6280199.0
2008-05-21 23:46:00,1.93781,1.93792,1.93766,1.93792,1480544.0
2008-05-21 23:48:00,1.93795,1.93795,1.93769,1.93787,5027646.0
2008-05-21 23:49:00,1.93791,1.93808,1.93778,1.93808,13870139.0
2008-05-21 23:50:00,1.93793,1.93795,1.93776,1.93779,12980232.0
2008-05-21 23:51:00,1.93781,1.93805,1.93779,1.93805,28161765.0
2008-05-21 23:52:00,1.93815,1.93815,1.93762,1.93808,3269362.0
2008-05-21 23:53:00,1.93803,1.9384,1.93803,1.9384,12604991.0
2008-05-21 23:54:00,1.93833,1.93833,1.9381,1.9381,12191749.0
2008-05-21 23:55:00,1.9381,1.9381,1.93749,1.93749,12776469.0
2008-05-21 23:56:00,1.93751,1.93751,1.93725,1.93725,2718342.0
2008-05-21 23:58:00,1.93732,1.93755,1.93732,1.93732,2778514.0
2008-05-21 23:59:00,1.93739,1.93752,1.93735,1.93736,7766799.0
2008-05-22 00:00:00,1.93739,1.93739,1.93725,1.93729,12730955.0
2008-05-22 00:01:00,1.93735,1.9375,1.93719,1.93726,19457656.0
2008-05-22 00:02:00,1.93716,1.93716,1.93683,1.93696,3851001.0
2008-05-22 00:03:00,1.93718,1.93726,1.93706,1.93716,5385983.0
2008-05-22 00:04:00,1.93707,1.93744,1.93707,1.93739,9805267.0
2008-05-22 00:05:00,1.93751,1.93755,1.93741,1.93754,1670815.0
2008-05-22 00:06:00,1.93751,1.93751,1.93717,1.93717,23460986.0
2008-05-22 00:07:00,1.93707,1.93711,1.93678,1.93678,6002139.0
2008-05-22 00:08:00,1.93684,1.93699,1.93681,1.93686,4759825.0
2008-05-22 00:09:00,1.93681,1.93685,1.93674,1.93681,4749351.0
2008-05-22 00:10:00,1.93694,1.93725,1.93693,1.93725,6041477.0
2008-05-22 00:11:00,1.9372,1.93728,1.93717,1.93717,5461758.0
2008-05-22 00:12:00,1.93705,1.93718,1.93701,1.93717,7160995.0
2008-05-22 00:13:00,1.93715,1.93715,1.93692,1.93692,7330640.0
2008-05-22 00:14:00,1.93688,1.93688,1.93671,1.93673,1282216.0
2008-05-22 00:15:00,1.93673,1.93673,1.93658,1.9367,3707092.0
2008-05-22 00:16:00,1.93689,1.9375,1.93689,1.9375,8329960.0
2008-05-22 00:17:00,1.93758,1.9378,1.93758,1.9378,7857080.0
2008-05-22 00:18:00,1.9379,1.93821,1.9379,1.93821,15923195.0
2008-05-22 00:19:00,1.93813,1.93813,1.93783,1.9379,10144140.0
2008-05-22 00:20:00,1.93793,1.93793,1.93773,1.93773,1835382.0
2008-05-22 00:22:00,1.9379,1.93813,1.93784,1.93813,9098550.0
2008-05-22 00:23:00,1.9381,1.93811,1.93759,1.93811,10868467.0
2008-05-22 00:24:00,1.93825,1.93836,1.938,1.938,4565947.0
2008-05-22 00:25:00,1.93803,1.93828,1.93803,1.93828,3278434.0
2008-05-22 00:26:00,1.93842,1.93842,1.93837,1.93837,4539669.0
2008-05-22 00:27:00,1.93841,1.93853,1.9382,1.9382,6449030.0
2008-05-22 00:28:00,1.93835,1.93875,1.93835,1.93875,29461317.0
2008-05-22 00:29:00,1.93862,1.93862,1.93831,1.93831,10061293.0
2008-05-22 00:30:00,1.93823,1.93842,1.93791,1.9384,3244377.0
2008-05-22 00:31:00,1.93833,1.93841,1.93823,1.93834,10859920.0
2008-05-22 00:32:00,1.93846,1.93848,1.93841,1.93841,13050636.0
2008-05-22 00:33:00,1.93836,1.93836,1.93786,1.93836,12958830.0
2008-05-22 00:34:00,1.9384,1.9384,1.93829,1.93829,7150857.0
2008-05-22 00:35:00,1.93837,1.93897,1.93837,1.93897,11298441.0
2008-05-22 00:36:00,1.93903,1.93903,1.9388,1.93903,4823718.0
2008-05-22 00:37:00,1.93898,1.93914,1.93894,1.93896,3763395.0
2008-05-22 00:38:00,1.93893,1.93893,1.93866,1.93866,8223074.0
2008-05-22 00:39:00,1.93871,1.93895,1.93871,1.93895,2111420.0
2008-05-22 00:40:00,1.93899,1.93911,1.93888,1.93895,5850478.0
2008-05-22 00:41:00,1.93889,1.93889,1.9383,1.9383,10525179.0
2008-05-22 00:42:00,1.93865,1.9388,1.9385,1.9388,5503092.0
2008-05-22 00:43:00,1.93874,1.93882,1.93861,1.93861,4903634.0
2008-05-22 00:44:00,1.93868,1.9387,1.93861,1.93861,12937591.0
2008-05-22 00:45:00,1.93858,1.93881,1.93858,1.93881,23498788.0
2008-05-22 00:46:00,1.93876,1.93876,1.93846,1.93846,3790246.0
2008-05-22 00:47:00,1.93852,1.93887,1.93852,1.93875,6990574.0
2008-05-22 00:48:00,1.9387,1.93873,1.9384,1.9384,33248353.0
2008-05-22 00:49:00,1.93841,1.93848,1.93825,1.93826,16610121.0
2008-05-22 00:50:00,1.93812,1.93825,1.93807,1.93813,2705336.0
2008-05-22 00:51:00,1.93837,1.93861,1.93837,1.9386,18581431.0
2008-05-22 00:52:00,1.93867,1.93931,1.93867,1.93931,1842737.0
2008-05-22 00:53:00,1.93933,1.93933,1.93903,1.93911,11231682.0
2008-05-22 00:54:00,1.93902,1.93902,1.93854,1.93854,7513209.0
2008-05-22 00:55:00,1.9385,1.93864,1.9385,1.93864,6831219.0
2008-05-22 00:56:00,1.93869,1.939,1.93869,1.939,8414199.0
2008-05-22 00:57:00,1.93899,1.93907,1.9388,1.93907,5753095.0
2008-05-22 00:58:00,1.93906,1.93906,1.93872,1.93872,12238423.0
2008-05-22 00:59:00,1.93873,1.93874,1.93853,1.93857,1927835.0
2008-05-22 01:00:00,1.93795,1.93831,1.93795,1.93813,3716618.0
2008-05-22 01:01:00,1.93803,1.93823,1.93803,1.93818,6968726.0
2008-05-22 01:02:00,1.93821,1.93849,1.93821,1.93849,7613257.0
2008-05-22 01:03:00,1.93839,1.93839,1.93807,1.93838,9853408.0
2008-05-22 01:04:00,1.93839,1.93868,1.93839,1.9386,5462607.0
2008-05-22 01:05:00,1.93847,1.93847,1.93828,1.93835,4138078.0
2008-05-22 01:06:00,1.93835,1.93877,1.93819,1.93819,3188808.0
2008-05-22 01:07:00,1.93845,1.93863,1.93845,1.93863,12139609.0
2008-05-22 01:08:00,1.93872,1.93872,1.93857,1.93865,11621599.0
2008-05-22 01:09:00,1.9387,1.93873,1.9386,1.93861,3556837.0
2008-05-22 01:10:00,1.93872,1.93902,1.93865,1.93865,15622662.0
2008-05-22 01:11:00,1.93861,1.93889,1.93847,1.93889,14433956.0
2008-05-22 01:12:00,1.93891,1.93903,1.9389,1.93901,18695055.0
2008-05-22 01:13:00,1.93896,1.93907,1.93896,1.93907,4885920.0
2008-05-22 01:14:00,1.93902,1.93907,1.93867,1.93905,2241579.0
2008-05-22 01:16:00,1.93901,1.93925,1.93901,1.93925,1749241.0
2008-05-22 01:17:00,1.93909,1.93909,1.9386,1.93891,7642323.0
2008-05-22 01:18:00,1.93899,1.93903,1.93888,1.93888,5285243.0
2008-05-22 01:19:00,1.93881,1.93883,1.93865,1.93873,8684809.0
2008-05-22 01:20:00,1.93882,1.9389,1.93874,1.9389,2751303.0
2008-05-22 01:21:00,1.93883,1.93891,1.93862,1.93891,10655826.0
2008-05-22 01:22:00,1.93908,1.9393,1.93908,1.9393,9896300.0
2008-05-22 01:23:00,1.93929,1.93929,1.93912,1.93922,3616210.0
2008-05-22 01:24:00,1.93932,1.93955,1.93932,1.93955,7396290.0
2008-05-22 01:26:00,1.93958,1.93967,1.93934,1.93938,10931585.0
2008-05-22 01:27:00,1.93927,1.93927,1.93898,1.9391,4213325.0
2008-05-22 01:28:00,1.93901,1.93901,1.93891,1.93891,10216644.0
2008-05-22 01:29:00,1.93892,1.93892,1.93872,1.93872,6591050.0
2008-05-22 01:30:00,1.93876,1.93876,1.93844,1.93844,3983379.0
2008-05-22 01:31:00,1.93821,1.93831,1.93775,1.93826,12041277.0
2008-05-22 01:32:00,1.93839,1.93847,1.93801,1.93846,4051555.0
2008-05-22 01:33:00,1.93841,1.93841,1.9383,1.9383,3845830.0
2008-05-22 01:34:00,1.93828,1.93828,1.93793,1.93793,2746928.0
2008-05-22 01:35:00,1.93776,1.93776,1.93747,1.93747,2572774.0
2008-05-22 01:36:00,1.93782,1.93793,1.93774,1.93775,7257399.0
2008-05-22 01:37:00,1.93772,1.93772,1.93753,1.93757,13862573.0
2008-05-22 01:38:00,1.93751,1.93751,1.93717,1.93717,6781736.0
2008-05-22 01:39:00,1.93704,1.93754,1.93695,1.93754,7728532.0
2008-05-22 01:40:00,1.93762,1.93773,1.9375,1.9375,5324225.0
2008-05-22 01:42:00,1.93772,1.93802,1.93769,1.93769,3289493.0
2008-05-22 01:43:00,1.93759,1.93759,1.93731,1.93739,3531983.0
2008-05-22 01:44:00,1.93726,1.93726,1.93696,1.93696,9051546.0
2008-05-22 01:45:00,1.9371,1.9371,1.93694,1.93697,6602600.0
2008-05-22 01:46:00,1.93701,1.9371,1.937,1.93702,2466736.0
2008-05-22 01:47:00,1.93701,1.93711,1.93693,1.93701,4252702.0
2008-05-22 01:48:00,1.93704,1.93736,1.93704,1.9371,7245918.0
2008-05-22 01:49:00,1.93707,1.93709,1.93698,1.93709,2737621.0
2008-05-22 01:50:00,1.93712,1.93722,1.93709,1.93715,11363645.0
2008-05-22 01:51:00,1.93717,1.93739,1.93713,1.93739,5983739.0
2008-05-22 01:52:00,1.93756,1.93806,1.93641,1.93806,1747405.0
2008-05-22 01:53:00,1.9381,1.9381,1.93801,1.93801,4267816.0
2008-05-22 01:54:00,1.93799,1.93809,1.93753,1.93809,8277675.0
2008-05-22 01:55:00,1.93808,1.93824,1.93799,1.93799,11982880.0
2008-05-22 01:56:00,1.9379,1.9379,1.93729,1.93729,6101017.0
2008-05-22 01:57:00,1.93781,1.9381,1.93781,1.9381,3784750.0
2008-05-22 01:58:00,1.93808,1.93843,1.93793,1.93843,5347352.0
2008-05-22 01:59:00,1.93848,1.9385,1.93841,1.93841,5631618.0
2008-05-22 02:00:00,1.93856,1.93864,1.93851,1.93851,6222783.0
2008-05-22 02:01:00,1.93833,1.93833,1.938,1.93814,5404094.0
2008-05-22 02:02:00,1.93821,1.93827,1.93802,1.93802,3868306.0
2008-05-22 02:03:00,1.93757,1.93791,1.93757,1.93791,6035831.0
2008-05-22 02:04:00,1.93798,1.93816,1.93787,1.93816,11050238.0
2008-05-22 02:05:00,1.93824,1.93858,1.93794,1.93858,8006262.0
2008-05-22 02:06:00,1.93862,1.93862,1.93847,1.93847,4251237.0
2008-05-22 02:07:00,1.93846,1.93854,1.93704,1.93854,1870485.0
2008-05-22 02:08:00,1.93862,1.9387,1.93856,1.9387,5626457.0
2008-05-22 02:09:00,1.93869,1.93886,1.93865,1.93886,11767262.0
2008-05-22 02:10:00,1.93901,1.93916,1.93896,1.939,2763322.0
2008-05-22 02:11:00,1.93896,1.939,1.93869,1.93869,6637887.0
2008-05-22 02:12:00,1.93856,1.93856,1.93835,1.93856,4588589.0
2008-05-22 02:13:00,1.93861,1.93885,1.93861,1.93882,2558588.0
2008-05-22 02:14:00,1.93884,1.93903,1.9388,1.93903,7273986.0
2008-05-22 02:15:00,1.93895,1.93919,1.93895,1.93919,8319434.0
2008-05-22 02:16:00,1.93933,1.93933,1.93909,1.93928,3312683.0
2008-05-22 02:17:00,1.93927,1.93932,1.93901,1.93901,3309350.0
2008-05-22 02:18:00,1.93907,1.93907,1.93897,1.93897,621499.0
2008-05-22 02:19:00,1.93902,1.93905,1.93888,1.93888,5072622.0
2008-05-22 02:20:00,1.93885,1.93885,1.93849,1.93849,8254332.0
2008-05-22 02:21:00,1.93848,1.93848,1.93827,1.93836,7197004.0
2008-05-22 02:22:00,1.9384,1.9386,1.9384,1.9386,15041856.0
2008-05-22 02:23:00,1.93866,1.93881,1.93859,1.93881,6659931.0
2008-05-22 02:24:00,1.93852,1.93886,1.93852,1.93883,2480499.0
2008-05-22 02:25:00,1.93882,1.93892,1.93878,1.93882,2728103.0
2008-05-22 02:26:00,1.9387,1.9387,1.9385,1.93851,3806624.0
2008-05-22 02:27:00,1.93848,1.93852,1.93841,1.93852,3928588.0
2008-05-22 02:28:00,1.93838,1.93848,1.93801,1.9382,13099737.0
2008-05-22 02:29:00,1.93826,1.93828,1.93821,1.93821,3646449.0
2008-05-22 02:30:00,1.93812,1.93825,1.9381,1.93825,6028033.0
2008-05-22 02:31:00,1.93822,1.93824,1.93813,1.93818,10989186.0
2008-05-22 02:32:00,1.93839,1.93892,1.93839,1.93892,4572246.0
2008-05-22 02:33:00,1.93894,1.93901,1.93873,1.93873,11522701.0
2008-05-22 02:34:00,1.93874,1.93883,1.93864,1.93883,4733200.0
2008-05-22 02:35:00,1.93894,1.93907,1.9387,1.9387,8021136.0
2008-05-22 02:36:00,1.93873,1.93879,1.93861,1.93876,3516346.0
2008-05-22 02:37:00,1.93881,1.93892,1.9387,1.93892,9501968.0
2008-05-22 02:38:00,1.93893,1.93902,1.93883,1.93886,10945893.0
2008-05-22 02:39:00,1.9389,1.93893,1.93881,1.93888,3019430.0
2008-05-22 02:40:00,1.93883,1.93908,1.93868,1.93908,8806337.0
2008-05-22 02:41:00,1.93912,1.93923,1.93911,1.93923,5808597.0
2008-05-22 02:42:00,1.93919,1.93962,1.93919,1.93962,7635451.0
2008-05-22 02:43:00,1.93974,1.93987,1.93974,1.93987,1654285.0
2008-05-22 02:44:00,1.93996,1.93996,1.93961,1.93961,5152771.0
2008-05-22 02:45:00,1.93957,1.93961,1.93941,1.93957,2185200.0
2008-05-22 02:46:00,1.93968,1.93984,1.93968,1.93979,5280933.0
2008-05-22 02:47:00,1.9399,1.94008,1.93987,1.93994,17426415.0
2008-05-22 02:48:00,1.94,1.94013,1.9397,1.93978,13214279.0
2008-05-22 02:49:00,1.93976,1.93988,1.93973,1.93988,15253528.0
2008-05-22 02:50:00,1.93976,1.93981,1.9396,1.93969,3409871.0
2008-05-22 02:51:00,1.93964,1.93969,1.93951,1.93956,11438579.0
2008-05-22 02:52:00,1.93943,1.93944,1.93933,1.93933,12122637.0
2008-05-22 02:53:00,1.93914,1.93946,1.93914,1.93935,3155050.0
2008-05-22 02:54:00,1.93949,1.93949,1.93943,1.93943,4095080.0
2008-05-22 02:55:00,1.93944,1.93944,1.93921,1.93921,5215396.0
2008-05-22 02:56:00,1.93933,1.93956,1.93933,1.93956,9360131.0
2008-05-22 02:57:00,1.93959,1.93961,1.93936,1.93936,7372900.0
2008-05-22 02:58:00,1.93928,1.93933,1.93916,1.93928,7530500.0
2008-05-22 02:59:00,1.93914,1.93914,1.93843,1.93843,3509885.0
2008-05-22 03:00:00,1.93887,1.93887,1.93866,1.93881,1931700.0
2008-05-22 03:01:00,1.9388,1.93894,1.93872,1.93894,13322906.0
2008-05-22 03:02:00,1.93891,1.93891,1.93865,1.93865,5821791.0
2008-05-22 03:03:00,1.93874,1.93884,1.93874,1.93876,7968747.0
2008-05-22 03:04:00,1.93872,1.93872,1.93861,1.93865,6351078.0
2008-05-22 03:05:00,1.93869,1.93881,1.93862,1.93881,8296389.0
2008-05-22 03:06:00,1.93879,1.93885,1.93857,1.93885,10422869.0
2008-05-22 03:07:00,1.93876,1.93904,1.93876,1.93904,2004937.0
2008-05-22 03:08:00,1.93904,1.93904,1.93884,1.93888,17476890.0
2008-05-22 03:09:00,1.93866,1.93879,1.93849,1.93849,2470852.0
2008-05-22 03:10:00,1.93858,1.93866,1.93851,1.93858,17398262.0
2008-05-22 03:11:00,1.93854,1.93885,1.93851,1.93885,31883728.0
2008-05-22 03:12:00,1.93899,1.93925,1.93899,1.93925,6672305.0
2008-05-22 03:13:00,1.93931,1.93935,1.9392,1.93924,3891424.0
2008-05-22 03:14:00,1.93929,1.93938,1.93917,1.93938,25974122.0
2008-05-22 03:15:00,1.9395,1.93964,1.9395,1.93955,12382840.0
2008-05-22 03:16:00,1.93951,1.93981,1.93951,1.93977,4811731.0
2008-05-22 03:17:00,1.93987,1.94003,1.93985,1.94003,6033430.0
2008-05-22 03:18:00,1.93967,1.94004,1.93967,1.93979,9658785.0
2008-05-22 03:19:00,1.93975,1.93978,1.93955,1.93971,6368214.0
2008-05-22 03:20:00,1.93977,1.93977,1.9397,1.93973,2345241.0
2008-05-22 03:21:00,1.93968,1.93989,1.93968,1.93989,8592554.0
2008-05-22 03:22:00,1.93998,1.93998,1.93975,1.93982,4083103.0
2008-05-22 03:23:00,1.93983,1.93999,1.93969,1.93999,4997119.0
2008-05-22 03:24:00,1.94006,1.94015,1.94,1.94011,10847198.0
2008-05-22 03:25:00,1.94012,1.94012,1.94006,1.94009,6972364.0
2008-05-22 03:26:00,1.94007,1.94007,1.93965,1.93998,14276556.0
2008-05-22 03:27:00,1.93998,1.94002,1.93992,1.93992,14353977.0
2008-05-22 03:28:00,1.93985,1.93995,1.93979,1.93995,11010767.0
2008-05-22 03:29:00,1.94006,1.94009,1.93955,1.94009,3400458.0
2008-05-22 03:30:00,1.94019,1.94019,1.93985,1.93985,9813024.0
2008-05-22 03:31:00,1.93981,1.93981,1.9397,1.93971,29633191.0
2008-05-22 03:32:00,1.93971,1.93977,1.9396,1.93961,6516805.0
2008-05-22 03:33:00,1.9396,1.93985,1.9396,1.93985,4821741.0
2008-05-22 03:34:00,1.93999,1.93999,1.93975,1.93975,3144480.0
2008-05-22 03:35:00,1.93959,1.93989,1.93959,1.93985,4557743.0
2008-05-22 03:36:00,1.93977,1.93977,1.93913,1.9396,10711015.0
2008-05-22 03:37:00,1.93972,1.9398,1.9396,1.93972,8777303.0
2008-05-22 03:38:00,1.93962,1.93963,1.93953,1.93953,8882477.0
2008-05-22 03:39:00,1.93947,1.93968,1.93947,1.93968,1764789.0
2008-05-22 03:40:00,1.93967,1.93978,1.93962,1.93963,11195388.0
2008-05-22 03:41:00,1.93957,1.93962,1.93947,1.93947,16889262.0
2008-05-22 03:42:00,1.93949,1.93952,1.93943,1.93943,7581858.0
2008-05-22 03:43:00,1.93939,1.93953,1.93938,1.93953,7715787.0
2008-05-22 03:44:00,1.93957,1.93984,1.93957,1.93984,3505855.0
2008-05-22 03:45:00,1.93979,1.93987,1.9397,1.93971,1228058.0
2008-05-22 03:46:00,1.93962,1.93964,1.93955,1.93961,7739274.0
2008-05-22 03:47:00,1.93962,1.93972,1.93953,1.93955,6772268.0
2008-05-22 03:48:00,1.9396,1.9396,1.93938,1.93938,5079288.0
2008-05-22 03:49:00,1.9394,1.9394,1.93927,1.93927,6352095.0
2008-05-22 03:50:00,1.93923,1.9394,1.93923,1.93934,4685627.0
2008-05-22 03:51:00,1.93933,1.9394,1.93914,1.93914,4876872.0
2008-05-22 03:52:00,1.93911,1.93931,1.93911,1.93922,6663860.0
2008-05-22 03:53:00,1.93923,1.9393,1.93915,1.9393,22450705.0
2008-05-22 03:54:00,1.93946,1.93963,1.93946,1.93951,1686668.0
2008-05-22 03:55:00,1.93944,1.93956,1.93931,1.93934,8960310.0
2008-05-22 03:56:00,1.93934,1.93934,1.93908,1.93913,4977343.0
2008-05-22 03:57:00,1.93903,1.93933,1.939,1.93933,4153811.0
2008-05-22 03:58:00,1.93945,1.93968,1.93937,1.93937,20361716.0
2008-05-22 03:59:00,1.93934,1.93939,1.93924,1.93936,11678704.0
2008-05-22 04:00:00,1.93937,1.93946,1.93931,1.93931,7444454.0
2008-05-22 04:01:00,1.93921,1.9395,1.93921,1.9395,2694446.0
2008-05-22 04:02:00,1.93949,1.93949,1.93931,1.93939,8037687.0
2008-05-22 04:04:00,1.9393,1.93931,1.93914,1.93924,13328257.0
2008-05-22 04:05:00,1.93925,1.93937,1.93918,1.93918,11212866.0
2008-05-22 04:06:00,1.93918,1.93924,1.93904,1.93915,10358260.0
2008-05-22 04:07:00,1.93924,1.93932,1.9391,1.93929,3089259.0
2008-05-22 04:08:00,1.93922,1.93933,1.93911,1.93933,26329249.0
2008-05-22 04:09:00,1.93933,1.9394,1.93926,1.93931,12083627.0
2008-05-22 04:10:00,1.93947,1.93977,1.93932,1.93977,13835548.0
2008-05-22 04:11:00,1.93967,1.93972,1.93941,1.93972,5152333.0
2008-05-22 04:12:00,1.93983,1.93997,1.9398,1.93981,7039778.0
2008-05-22 04:13:00,1.93997,1.94002,1.93978,1.93978,1505077.0
2008-05-22 04:14:00,1.93975,1.93975,1.93942,1.93957,6827045.0
2008-05-22 04:15:00,1.9397,1.93982,1.93963,1.93982,2466757.0
2008-05-22 04:16:00,1.93985,1.93996,1.93979,1.93982,1748402.0
2008-05-22 04:17:00,1.9398,1.93993,1.93962,1.93962,7426136.0
2008-05-22 04:18:00,1.93967,1.93979,1.93963,1.93971,9187391.0
2008-05-22 04:19:00,1.93972,1.93986,1.93972,1.93976,4510534.0
2008-05-22 04:20:00,1.9397,1.9397,1.9395,1.9395,8183775.0
2008-05-22 04:21:00,1.93962,1.93968,1.93961,1.93967,4365000.0
2008-05-22 04:22:00,1.93957,1.93978,1.93952,1.93956,8325506.0
2008-05-22 04:23:00,1.93955,1.93966,1.9394,1.93966,5163814.0
2008-05-22 04:24:00,1.93964,1.93964,1.93933,1.93933,7441495.0
2008-05-22 04:25:00,1.93927,1.93947,1.93927,1.93947,13589224.0
2008-05-22 04:26:00,1.93951,1.93961,1.93946,1.93947,5307542.0
2008-05-22 04:27:00,1.93947,1.93956,1.93947,1.93956,788678.0
2008-05-22 04:28:00,1.93957,1.93957,1.9393,1.93948,8299930.0
2008-05-22 04:29:00,1.93941,1.93941,1.939,1.939,13509959.0
2008-05-22 04:30:00,1.93947,1.93952,1.93913,1.93948,8707660.0
2008-05-22 04:31:00,1.93943,1.93943,1.93928,1.93928,5914080.0
2008-05-22 04:32:00,1.9393,1.9395,1.9393,1.93939,7611846.0
2008-05-22 04:33:00,1.93946,1.93976,1.93928,1.93976,3719020.0
2008-05-22 04:34:00,1.93988,1.93992,1.93975,1.93975,5470318.0
2008-05-22 04:35:00,1.93948,1.93965,1.93946,1.93965,3189224.0
2008-05-22 04:36:00,1.93983,1.93983,1.93953,1.93953,4692058.0
2008-05-22 04:37:00,1.93951,1.93952,1.93947,1.93951,9243198.0
2008-05-22 04:38:00,1.93976,1.93976,1.93958,1.9396,7747867.0
2008-05-22 04:39:00,1.93955,1.93958,1.93943,1.93958,4250891.0
2008-05-22 04:40:00,1.93952,1.93966,1.93942,1.93966,2638030.0
2008-05-22 04:41:00,1.93958,1.93985,1.93958,1.93985,2483676.0
2008-05-22 04:42:00,1.93998,1.93998,1.93926,1.93978,1021234.0
2008-05-22 04:43:00,1.93966,1.93974,1.93955,1.93974,1350820.0
2008-05-22 04:44:00,1.93972,1.93978,1.93954,1.93978,4049553.0
2008-05-22 04:45:00,1.93986,1.93988,1.93975,1.93987,17447144.0
2008-05-22 04:46:00,1.93984,1.93984,1.93957,1.93963,4825749.0
2008-05-22 04:47:00,1.93977,1.93984,1.93972,1.93984,4177809.0
2008-05-22 04:48:00,1.93991,1.93997,1.93988,1.93993,4582406.0
2008-05-22 04:49:00,1.93993,1.94019,1.93992,1.94019,12355570.0
2008-05-22 04:50:00,1.94022,1.94022,1.93999,1.94012,577187.0
2008-05-22 04:51:00,1.93991,1.9403,1.93991,1.9403,4685485.0
2008-05-22 04:52:00,1.9403,1.94056,1.9403,1.94049,1991963.0
2008-05-22 04:53:00,1.94051,1.94067,1.94041,1.94067,7429672.0
2008-05-22 04:54:00,1.93937,1.94113,1.93937,1.94113,2037000.0
2008-05-22 04:55:00,1.94111,1.94148,1.94109,1.94122,6227282.0
2008-05-22 04:56:00,1.94118,1.94118,1.94077,1.94092,7045877.0
2008-05-22 04:57:00,1.94094,1.94107,1.94088,1.94098,9068827.0
2008-05-22 04:58:00,1.94087,1.94087,1.94059,1.94059,11652149.0
2008-05-22 04:59:00,1.94064,1.94073,1.94052,1.94061,10698601.0
2008-05-22 05:00:00,1.94069,1.94072,1.94057,1.94072,1376139.0
2008-05-22 05:01:00,1.94093,1.94107,1.94084,1.94107,3072255.0
2008-05-22 05:02:00,1.94097,1.94097,1.94067,1.94094,11543934.0
2008-05-22 05:03:00,1.94092,1.94094,1.94078,1.9409,21198206.0
2008-05-22 05:04:00,1.94074,1.94074,1.94059,1.9406,12393028.0
2008-05-22 05:05:00,1.94067,1.94067,1.94046,1.94046,6082596.0
2008-05-22 05:06:00,1.94049,1.94049,1.94031,1.94035,28647118.0
2008-05-22 05:07:00,1.94039,1.94062,1.94033,1.94062,7084589.0
2008-05-22 05:08:00,1.94072,1.94072,1.94051,1.94068,6302414.0
2008-05-22 05:09:00,1.94076,1.9409,1.94074,1.9409,2097360.0
2008-05-22 05:10:00,1.94078,1.94078,1.94051,1.94051,10782010.0
2008-05-22 05:11:00,1.94054,1.94067,1.94036,1.94067,2790502.0
2008-05-22 05:12:00,1.94074,1.94088,1.94064,1.94084,7282918.0
2008-05-22 05:13:00,1.94089,1.94094,1.9408,1.94094,5670888.0
2008-05-22 05:14:00,1.94093,1.94101,1.94092,1.94093,2668295.0
2008-05-22 05:15:00,1.94085,1.94085,1.9405,1.94073,14227913.0
2008-05-22 05:16:00,1.94066,1.94066,1.94045,1.94047,23698183.0
2008-05-22 05:17:00,1.94048,1.94057,1.94047,1.94052,2993740.0
2008-05-22 05:18:00,1.94073,1.94073,1.94034,1.9404,4361681.0
2008-05-22 05:19:00,1.94052,1.94052,1.94038,1.94045,5116052.0
2008-05-22 05:20:00,1.94057,1.94057,1.94031,1.94053,2424482.0
2008-05-22 05:21:00,1.94064,1.94076,1.94042,1.94046,10171637.0
2008-05-22 05:22:00,1.94055,1.94068,1.94038,1.94063,4171015.0
2008-05-22 05:23:00,1.9405,1.94084,1.94045,1.94084,7722512.0
2008-05-22 05:24:00,1.94091,1.94091,1.94066,1.94066,4184085.0
2008-05-22 05:25:00,1.94045,1.94063,1.94045,1.94063,16979250.0
2008-05-22 05:26:00,1.94066,1.94082,1.94062,1.94064,6230472.0
2008-05-22 05:27:00,1.94055,1.94076,1.94049,1.94076,7657552.0
2008-05-22 05:28:00,1.94094,1.94094,1.94066,1.94066,6711517.0
2008-05-22 05:29:00,1.94068,1.94068,1.94009,1.94056,2652683.0
2008-05-22 05:30:00,1.94072,1.94093,1.94072,1.94093,6731671.0
2008-05-22 05:31:00,1.94079,1.94101,1.94052,1.94101,7160078.0
2008-05-22 05:32:00,1.9411,1.9411,1.94077,1.94079,7631891.0
2008-05-22 05:33:00,1.94075,1.94075,1.94047,1.94054,2798658.0
2008-05-22 05:34:00,1.9406,1.94068,1.9405,1.94068,7903369.0
2008-05-22 05:35:00,1.94068,1.94072,1.94053,1.94072,4562765.0
2008-05-22 05:36:00,1.94065,1.94065,1.94045,1.94058,35711805.0
2008-05-22 05:37:00,1.9406,1.94091,1.9406,1.94076,18063793.0
2008-05-22 05:38:00,1.941,1.94103,1.94084,1.94084,3330370.0
2008-05-22 05:39:00,1.94078,1.94088,1.94043,1.94088,5759350.0
2008-05-22 05:40:00,1.94089,1.94089,1.94063,1.94063,10555109.0
2008-05-22 05:41:00,1.94076,1.94103,1.94076,1.94093,6229109.0
2008-05-22 05:42:00,1.94099,1.94111,1.94095,1.94104,3839371.0
2008-05-22 05:43:00,1.94113,1.94143,1.94113,1.94143,757864.0
2008-05-22 05:44:00,1.94145,1.94145,1.9412,1.94123,8419171.0
2008-05-22 05:45:00,1.94123,1.94123,1.94094,1.94094,5767368.0
2008-05-22 05:46:00,1.94093,1.94093,1.9407,1.94072,14631801.0
2008-05-22 05:47:00,1.94059,1.94066,1.94026,1.94031,13323330.0
2008-05-22 05:48:00,1.94029,1.94046,1.94028,1.94037,7701389.0
2008-05-22 05:49:00,1.94044,1.94088,1.94044,1.94088,11827670.0
2008-05-22 05:50:00,1.94082,1.94088,1.94071,1.94076,17889574.0
2008-05-22 05:51:00,1.94066,1.94073,1.9406,1.9407,5348763.0
2008-05-22 05:52:00,1.94066,1.94069,1.94045,1.94045,18084575.0
2008-05-22 05:53:00,1.94054,1.94054,1.94037,1.94054,4568133.0
2008-05-22 05:54:00,1.94067,1.94075,1.94038,1.94075,5964899.0
2008-05-22 05:55:00,1.9407,1.9407,1.94035,1.94035,3522823.0
2008-05-22 05:56:00,1.94033,1.94033,1.93996,1.93996,872296.0
2008-05-22 05:57:00,1.93986,1.93986,1.93973,1.93975,4650163.0
2008-05-22 05:58:00,1.93969,1.94004,1.93969,1.94004,1316755.0
2008-05-22 05:59:00,1.94021,1.94026,1.94015,1.94022,13509174.0
2008-05-22 06:00:00,1.94026,1.94048,1.94026,1.94048,40224245.0
2008-05-22 06:01:00,1.94053,1.94064,1.94027,1.94061,4809865.0
2008-05-22 06:02:00,1.94074,1.94074,1.94042,1.94056,10093523.0
2008-05-22 06:03:00,1.94051,1.94059,1.9404,1.94057,13059340.0
2008-05-22 06:04:00,1.9406,1.9407,1.94023,1.9407,3764778.0
2008-05-22 06:05:00,1.94075,1.94083,1.94075,1.94081,4162392.0
2008-05-22 06:06:00,1.94079,1.94085,1.94078,1.94084,3119944.0
2008-05-22 06:07:00,1.9408,1.94081,1.94064,1.94081,3095521.0
2008-05-22 06:08:00,1.94079,1.9408,1.9406,1.94069,4794469.0
2008-05-22 06:09:00,1.94074,1.94091,1.9407,1.9409,5126890.0
2008-05-22 06:10:00,1.94111,1.94122,1.941,1.941,7973788.0
2008-05-22 06:11:00,1.94082,1.94082,1.94064,1.94065,7540985.0
2008-05-22 06:12:00,1.94071,1.94082,1.94069,1.94073,99666014.0
2008-05-22 06:13:00,1.94093,1.94106,1.94077,1.94083,18277170.0
2008-05-22 06:14:00,1.94096,1.94112,1.94096,1.94096,13662982.0
2008-05-22 06:15:00,1.94085,1.94102,1.94078,1.94098,10369752.0
2008-05-22 06:16:00,1.94102,1.94106,1.94095,1.94095,8653537.0
2008-05-22 06:17:00,1.94086,1.94094,1.94083,1.94086,5981560.0
2008-05-22 06:18:00,1.94073,1.941,1.94073,1.941,2511040.0
2008-05-22 06:19:00,1.94107,1.94124,1.94103,1.94124,4647513.0
2008-05-22 06:20:00,1.9413,1.94135,1.94114,1.94119,3154182.0
2008-05-22 06:21:00,1.94117,1.94119,1.941,1.94111,11930227.0
2008-05-22 06:22:00,1.9411,1.9411,1.94095,1.94095,2500533.0
2008-05-22 06:23:00,1.94095,1.94095,1.94078,1.9408,8489306.0
2008-05-22 06:24:00,1.94077,1.9409,1.94073,1.9409,3900409.0
2008-05-22 06:25:00,1.9409,1.9409,1.94064,1.94064,7634153.0
2008-05-22 06:26:00,1.94062,1.94075,1.94061,1.94075,13950509.0
2008-05-22 06:27:00,1.94082,1.94097,1.94082,1.94088,9637195.0
2008-05-22 06:28:00,1.94103,1.94111,1.94099,1.94099,2510657.0
2008-05-22 06:29:00,1.94105,1.94119,1.94099,1.94109,8073052.0
2008-05-22 06:30:00,1.94097,1.94097,1.94085,1.94092,26261569.0
2008-05-22 06:31:00,1.94083,1.94108,1.94083,1.94096,4266086.0
2008-05-22 06:32:00,1.94084,1.94091,1.94062,1.9407,3812780.0
2008-05-22 06:33:00,1.94068,1.9407,1.94061,1.94064,23304329.0
2008-05-22 06:34:00,1.94057,1.94057,1.94011,1.94011,4186961.0
2008-05-22 06:35:00,1.94013,1.94036,1.94013,1.94014,1256279.0
2008-05-22 06:36:00,1.94042,1.94058,1.94028,1.94031,4838664.0
2008-05-22 06:37:00,1.94028,1.94028,1.94017,1.94017,13699479.0
2008-05-22 06:38:00,1.94014,1.94036,1.94004,1.94036,23751636.0
2008-05-22 06:39:00,1.94034,1.94042,1.94028,1.94028,11081207.0
2008-05-22 06:40:00,1.94022,1.94022,1.93995,1.93999,1720390.0
2008-05-22 06:41:00,1.94017,1.94031,1.94,1.94,13056494.0
2008-05-22 06:42:00,1.93992,1.94027,1.93982,1.94027,1218798.0
2008-05-22 06:43:00,1.94028,1.94029,1.94009,1.94012,11680750.0
2008-05-22 06:44:00,1.94017,1.94061,1.94017,1.94061,1646213.0
2008-05-22 06:45:00,1.94054,1.94099,1.94054,1.94099,4941165.0
2008-05-22 06:46:00,1.94104,1.94109,1.94077,1.94077,9280336.0
2008-05-22 06:47:00,1.94058,1.94058,1.94018,1.94018,15671519.0
2008-05-22 06:48:00,1.93989,1.93999,1.93988,1.93992,5302377.0
2008-05-22 06:49:00,1.93995,1.94033,1.93995,1.94015,11570512.0
2008-05-22 06:50:00,1.94005,1.94012,1.9399,1.94,7996559.0
2008-05-22 06:51:00,1.94005,1.94005,1.93986,1.94005,6153826.0
2008-05-22 06:52:00,1.94011,1.94011,1.94005,1.94008,7891263.0
2008-05-22 06:53:00,1.94007,1.94036,1.94007,1.94036,3987486.0
2008-05-22 06:54:00,1.94045,1.94055,1.94045,1.94055,8507413.0
2008-05-22 06:55:00,1.94062,1.94068,1.94047,1.94047,7207180.0
2008-05-22 06:56:00,1.9406,1.9406,1.9404,1.9404,13751327.0
2008-05-22 06:57:00,1.94041,1.94041,1.94025,1.94031,4471878.0
2008-05-22 06:58:00,1.94023,1.94023,1.94004,1.94004,2748247.0
2008-05-22 06:59:00,1.94021,1.94026,1.94021,1.94024,3390725.0
2008-05-22 07:00:00,1.94015,1.94015,1.93989,1.93989,11748025.0
2008-05-22 07:01:00,1.93996,1.94023,1.93996,1.94023,5684563.0
2008-05-22 07:02:00,1.94039,1.94064,1.94025,1.94036,3213406.0
2008-05-22 07:03:00,1.94036,1.9404,1.94021,1.94021,8678743.0
2008-05-22 07:04:00,1.94025,1.94025,1.93989,1.93989,1729476.0
2008-05-22 07:05:00,1.93988,1.94021,1.93988,1.93994,23894259.0
2008-05-22 07:06:00,1.93982,1.94001,1.93976,1.94001,10371182.0
2008-05-22 07:07:00,1.94008,1.94015,1.94006,1.9401,15078202.0
2008-05-22 07:08:00,1.94003,1.9401,1.93994,1.9401,22843358.0
2008-05-22 07:09:00,1.94005,1.94034,1.94003,1.94034,5064418.0
2008-05-22 07:10:00,1.94039,1.94045,1.94024,1.94033,51361673.0
2008-05-22 07:11:00,1.94036,1.94041,1.94034,1.94041,1912678.0
2008-05-22 07:12:00,1.94041,1.94051,1.94027,1.94039,58023268.0
2008-05-22 07:13:00,1.94031,1.94031,1.93995,1.93995,1885197.0
2008-05-22 07:14:00,1.93962,1.93969,1.9395,1.9395,2078897.0
2008-05-22 07:15:00,1.93918,1.93918,1.93859,1.93859,3283851.0
2008-05-22 07:16:00,1.93899,1.93921,1.93892,1.93892,9777183.0
2008-05-22 07:17:00,1.93885,1.93885,1.93831,1.93874,14539383.0
2008-05-22 07:18:00,1.93872,1.93881,1.93869,1.93869,6250019.0
2008-05-22 07:20:00,1.93865,1.93874,1.93856,1.9387,6322897.0
2008-05-22 07:21:00,1.9387,1.93876,1.93865,1.93874,4069587.0
2008-05-22 07:22:00,1.93897,1.93913,1.93895,1.93895,6018916.0
2008-05-22 07:23:00,1.93886,1.93915,1.93885,1.93885,8482801.0
2008-05-22 07:24:00,1.93868,1.9388,1.93868,1.93872,8731286.0
2008-05-22 07:25:00,1.93887,1.93909,1.93867,1.93883,5493158.0
2008-05-22 07:26:00,1.93872,1.93872,1.93847,1.93855,4153974.0
2008-05-22 07:27:00,1.93854,1.93871,1.93834,1.93871,3361281.0
2008-05-22 07:28:00,1.93874,1.93891,1.93871,1.93889,31292428.0
2008-05-22 07:29:00,1.93901,1.93921,1.93899,1.93915,5709512.0
2008-05-22 07:30:00,1.93893,1.93893,1.93865,1.93865,4535949.0
2008-05-22 07:31:00,1.93843,1.93894,1.93843,1.93894,3754557.0
2008-05-22 07:32:00,1.93893,1.93893,1.93848,1.93848,3135733.0
2008-05-22 07:33:00,1.93836,1.9385,1.93821,1.9385,4085777.0
2008-05-22 07:34:00,1.9384,1.9384,1.93816,1.9382,9749230.0
2008-05-22 07:35:00,1.93827,1.93852,1.9382,1.93852,1065886.0
2008-05-22 07:36:00,1.93852,1.93879,1.93852,1.93879,7695614.0
2008-05-22 07:37:00,1.93877,1.9388,1.93876,1.93876,15318599.0
2008-05-22 07:38:00,1.93861,1.93887,1.93861,1.93887,1465230.0
2008-05-22 07:39:00,1.93895,1.93895,1.93878,1.93881,3755988.0
2008-05-22 07:40:00,1.9387,1.9387,1.93847,1.93855,575842.0
2008-05-22 07:41:00,1.93853,1.9387,1.93852,1.93868,5860436.0
2008-05-22 07:42:00,1.93854,1.93856,1.93853,1.93854,2040415.0
2008-05-22 07:43:00,1.93845,1.9386,1.93845,1.9386,6698946.0
2008-05-22 07:44:00,1.93847,1.93859,1.93847,1.93853,36291471.0
2008-05-22 07:45:00,1.93864,1.93869,1.93859,1.93862,3909416.0
2008-05-22 07:46:00,1.93876,1.93899,1.93873,1.93899,1688361.0
2008-05-22 07:47:00,1.93885,1.93907,1.93885,1.93905,5577314.0
2008-05-22 07:48:00,1.93912,1.93924,1.93912,1.93912,2755866.0
2008-05-22 07:49:00,1.93926,1.93935,1.93922,1.93934,9974002.0
2008-05-22 07:50:00,1.9393,1.9393,1.93904,1.93904,8411822.0
2008-05-22 07:51:00,1.9389,1.93904,1.93875,1.93875,12343725.0
2008-05-22 07:52:00,1.93858,1.93872,1.9385,1.9387,2919754.0
2008-05-22 07:53:00,1.93879,1.93923,1.93879,1.93923,5148425.0
2008-05-22 07:54:00,1.93925,1.93933,1.93889,1.93933,6295143.0
2008-05-22 07:55:00,1.93924,1.93933,1.9392,1.93924,1616500.0
2008-05-22 07:56:00,1.93922,1.93955,1.93922,1.93955,14668287.0
2008-05-22 07:57:00,1.93946,1.93946,1.93921,1.93921,10034623.0
2008-05-22 07:58:00,1.93913,1.93924,1.93889,1.93924,2517198.0
2008-05-22 07:59:00,1.93922,1.93922,1.93887,1.9389,1360296.0
2008-05-22 08:00:00,1.93882,1.93882,1.93856,1.93856,4863305.0
2008-05-22 08:01:00,1.93859,1.93886,1.93859,1.93879,4243766.0
2008-05-22 08:02:00,1.93863,1.93864,1.93846,1.93852,1941910.0
2008-05-22 08:03:00,1.93852,1.93852,1.93789,1.93789,2708577.0
2008-05-22 08:04:00,1.93795,1.93809,1.93793,1.93809,4785279.0
2008-05-22 08:05:00,1.93817,1.93852,1.93817,1.93852,10894287.0
2008-05-22 08:06:00,1.93861,1.93865,1.93813,1.93855,657033.0
2008-05-22 08:07:00,1.93863,1.93874,1.93863,1.93873,6335935.0
2008-05-22 08:08:00,1.93874,1.93876,1.93852,1.93876,6768615.0
2008-05-22 08:09:00,1.93871,1.93877,1.93864,1.93877,2160556.0
2008-05-22 08:10:00,1.93856,1.93856,1.93827,1.93827,1642639.0
2008-05-22 08:11:00,1.9382,1.9382,1.93771,1.93771,2900452.0
2008-05-22 08:12:00,1.93781,1.9379,1.93772,1.93772,2725418.0
2008-05-22 08:13:00,1.93769,1.93769,1.93728,1.93728,2816662.0
2008-05-22 08:14:00,1.93708,1.93757,1.93704,1.93757,6968875.0
2008-05-22 08:15:00,1.93775,1.9381,1.93775,1.9381,4604054.0
2008-05-22 08:16:00,1.93813,1.93865,1.93813,1.93865,11278238.0
2008-05-22 08:17:00,1.9388,1.93886,1.9387,1.93876,3603212.0
2008-05-22 08:18:00,1.93882,1.93897,1.93871,1.93871,17757251.0
2008-05-22 08:19:00,1.93883,1.93896,1.93878,1.93896,2734226.0
2008-05-22 08:20:00,1.93908,1.93936,1.93908,1.9392,12504577.0
2008-05-22 08:21:00,1.93935,1.93942,1.93923,1.93942,6792713.0
2008-05-22 08:22:00,1.93948,1.9396,1.93936,1.9396,7593932.0
2008-05-22 08:23:00,1.93966,1.93987,1.93961,1.93987,4156215.0
2008-05-22 08:24:00,1.93988,1.94003,1.93946,1.9396,2841692.0
2008-05-22 08:25:00,1.93961,1.93976,1.93955,1.93967,12128843.0
2008-05-22 08:26:00,1.93976,1.93992,1.9397,1.9397,8658966.0
2008-05-22 08:27:00,1.93965,1.93965,1.93941,1.93941,2210509.0
2008-05-22 08:28:00,1.93918,1.93918,1.93878,1.93878,7479197.0
2008-05-22 08:29:00,1.93878,1.93878,1.93816,1.93862,30324233.0
2008-05-22 08:30:00,1.9385,1.93858,1.93841,1.93849,1389244.0
2008-05-22 08:31:00,1.93846,1.93846,1.93825,1.93834,15102814.0
2008-05-22 08:32:00,1.9383,1.93831,1.93817,1.93831,5606706.0
2008-05-22 08:33:00,1.93833,1.93839,1.93813,1.93834,5079004.0
2008-05-22 08:34:00,1.93829,1.93844,1.93805,1.93844,10563023.0
2008-05-22 08:35:00,1.93845,1.93866,1.93845,1.93864,4744994.0
2008-05-22 08:36:00,1.93868,1.93892,1.93868,1.9389,14062857.0
2008-05-22 08:37:00,1.93891,1.93917,1.93884,1.93914,5339651.0
2008-05-22 08:38:00,1.93925,1.93946,1.93924,1.93945,3297968.0
2008-05-22 08:39:00,1.9395,1.93968,1.93935,1.93968,4010885.0
2008-05-22 08:40:00,1.9396,1.94,1.9396,1.93996,4561653.0
2008-05-22 08:41:00,1.94009,1.94022,1.93986,1.93986,3058341.0
2008-05-22 08:42:00,1.93968,1.94021,1.93944,1.94021,7990706.0
2008-05-22 08:43:00,1.94035,1.94081,1.94035,1.94081,1637192.0
2008-05-22 08:44:00,1.94096,1.94118,1.94096,1.94118,2923497.0
2008-05-22 08:45:00,1.94121,1.94126,1.94109,1.94117,8449430.0
2008-05-22 08:46:00,1.94103,1.94125,1.94063,1.94078,7850137.0
2008-05-22 08:47:00,1.94106,1.94118,1.94106,1.94111,12672068.0
2008-05-22 08:48:00,1.94109,1.94143,1.94109,1.94143,19745329.0
2008-05-22 08:49:00,1.94148,1.94158,1.94142,1.94155,2349160.0
2008-05-22 08:50:00,1.94155,1.94155,1.94124,1.94124,3429224.0
2008-05-22 08:51:00,1.94121,1.94121,1.94093,1.94094,7582284.0
2008-05-22 08:52:00,1.9409,1.94095,1.94075,1.94075,6733953.0
2008-05-22 08:53:00,1.94077,1.94121,1.94077,1.94121,3395425.0
2008-05-22 08:54:00,1.94131,1.94156,1.94125,1.94156,18376155.0
2008-05-22 08:55:00,1.94167,1.94193,1.94161,1.94193,25897150.0
2008-05-22 08:56:00,1.94211,1.94266,1.94211,1.94266,17303938.0
2008-05-22 08:57:00,1.9425,1.9425,1.94212,1.94241,1429122.0
2008-05-22 08:58:00,1.94244,1.94263,1.9424,1.94257,2245342.0
2008-05-22 08:59:00,1.94268,1.94287,1.94259,1.94287,11843591.0
2008-05-22 09:00:00,1.94277,1.94307,1.94277,1.94307,11196906.0
2008-05-22 09:01:00,1.94311,1.94332,1.9418,1.94329,1104797.0
2008-05-22 09:02:00,1.94348,1.94357,1.94331,1.94357,5200482.0
2008-05-22 09:03:00,1.9435,1.9435,1.94325,1.94338,7695164.0
2008-05-22 09:04:00,1.94351,1.94388,1.94351,1.94388,4269612.0
2008-05-22 09:05:00,1.94396,1.94425,1.94396,1.94403,2470502.0
2008-05-22 09:06:00,1.94378,1.94403,1.94374,1.94382,10692123.0
2008-05-22 09:07:00,1.94378,1.94378,1.94331,1.94331,3598293.0
2008-05-22 09:08:00,1.94336,1.94343,1.94291,1.94343,4588739.0
2008-05-22 09:09:00,1.94351,1.94367,1.94345,1.94345,1762435.0
2008-05-22 09:10:00,1.94342,1.94358,1.94331,1.94342,9844125.0
2008-05-22 09:11:00,1.94336,1.94336,1.94322,1.94329,4744264.0
2008-05-22 09:12:00,1.94322,1.94322,1.94296,1.94296,7415581.0
2008-05-22 09:13:00,1.94321,1.94371,1.94321,1.94371,2186745.0
2008-05-22 09:14:00,1.94372,1.9438,1.94365,1.9437,2727652.0
2008-05-22 09:15:00,1.9435,1.9435,1.9432,1.9432,3760306.0
2008-05-22 09:16:00,1.94301,1.94314,1.94264,1.94285,13160701.0
2008-05-22 09:17:00,1.94303,1.94333,1.94297,1.94333,25801939.0
2008-05-22 09:18:00,1.94333,1.94352,1.94333,1.94352,965113.0
2008-05-22 09:19:00,1.94354,1.94369,1.94354,1.94368,17805327.0
2008-05-22 09:20:00,1.94378,1.94397,1.94378,1.94397,4498659.0
2008-05-22 09:21:00,1.94402,1.94439,1.94393,1.94433,12212116.0
2008-05-22 09:22:00,1.94412,1.94412,1.94357,1.94357,11828515.0
2008-05-22 09:23:00,1.94355,1.94375,1.94355,1.94356,3430748.0
2008-05-22 09:24:00,1.94345,1.94345,1.94318,1.94345,18959631.0
2008-05-22 09:25:00,1.94346,1.94346,1.94303,1.94306,3365782.0
2008-05-22 09:26:00,1.94319,1.94344,1.94319,1.94342,14233830.0
2008-05-22 09:27:00,1.94351,1.94387,1.94351,1.94387,18886701.0
2008-05-22 09:28:00,1.94393,1.94428,1.94393,1.94428,9574885.0
2008-05-22 09:29:00,1.94423,1.94423,1.94396,1.94401,2864510.0
2008-05-22 09:30:00,1.94404,1.94413,1.94396,1.94403,3548897.0
2008-05-22 09:31:00,1.94403,1.94417,1.94399,1.94409,25181053.0
2008-05-22 09:32:00,1.94407,1.94452,1.94407,1.94452,1043779.0
2008-05-22 09:33:00,1.94444,1.94444,1.9441,1.9441,24207661.0
2008-05-22 09:34:00,1.94413,1.94413,1.9436,1.9436,11021494.0
2008-05-22 09:35:00,1.94367,1.94367,1.94324,1.94324,4602506.0
2008-05-22 09:36:00,1.94318,1.94356,1.94318,1.94356,4274770.0
2008-05-22 09:37:00,1.9437,1.94397,1.9437,1.94397,1116286.0
2008-05-22 09:38:00,1.9441,1.94443,1.94406,1.94443,1583387.0
2008-05-22 09:39:00,1.94461,1.94485,1.9446,1.94485,3938572.0
2008-05-22 09:40:00,1.94507,1.94512,1.94471,1.94471,12519930.0
2008-05-22 09:41:00,1.9445,1.94478,1.94448,1.94478,7139650.0
2008-05-22 09:42:00,1.94488,1.94514,1.94485,1.94485,6668042.0
2008-05-22 09:43:00,1.94475,1.9448,1.94464,1.94471,11173410.0
2008-05-22 09:44:00,1.94472,1.94493,1.94468,1.94493,2416498.0
2008-05-22 09:45:00,1.94498,1.94561,1.94498,1.94561,965364.0
2008-05-22 09:46:00,1.94564,1.94564,1.94534,1.94534,2601104.0
2008-05-22 09:47:00,1.94518,1.94531,1.94461,1.94461,6530228.0
2008-05-22 09:48:00,1.94502,1.94517,1.94493,1.94493,9610057.0
2008-05-22 09:49:00,1.94477,1.94482,1.94464,1.94475,16402760.0
2008-05-22 09:50:00,1.94456,1.94456,1.94434,1.9444,22682601.0
2008-05-22 09:51:00,1.94438,1.94447,1.94421,1.94447,10665534.0
2008-05-22 09:52:00,1.94457,1.94483,1.94457,1.9446,16616966.0
2008-05-22 09:53:00,1.94432,1.94432,1.94356,1.94356,8841079.0
2008-05-22 09:54:00,1.94347,1.94353,1.94317,1.94317,9976534.0
2008-05-22 09:55:00,1.94311,1.94357,1.94311,1.94341,4100384.0
2008-05-22 09:56:00,1.94349,1.94349,1.94304,1.94304,1376671.0
2008-05-22 09:57:00,1.94337,1.94344,1.94329,1.94342,11011897.0
2008-05-22 09:58:00,1.9433,1.9433,1.94294,1.94294,5475407.0
2008-05-22 09:59:00,1.94285,1.94288,1.94279,1.94284,6834735.0
2008-05-22 10:00:00,1.94292,1.94303,1.94285,1.94303,6664303.0
2008-05-22 10:01:00,1.94303,1.94309,1.94296,1.94296,20939593.0
2008-05-22 10:02:00,1.94289,1.94317,1.94289,1.94317,60341918.0
2008-05-22 10:03:00,1.9429,1.94379,1.9429,1.94379,2165349.0
2008-05-22 10:04:00,1.94362,1.94369,1.94342,1.9435,6846680.0
2008-05-22 10:05:00,1.94358,1.94392,1.94358,1.94392,2236337.0
2008-05-22 10:06:00,1.94398,1.94402,1.94373,1.944,3047816.0
2008-05-22 10:07:00,1.94406,1.9445,1.94406,1.9445,9189513.0
2008-05-22 10:08:00,1.94438,1.94459,1.94434,1.94434,3725519.0
2008-05-22 10:09:00,1.94423,1.94423,1.94401,1.94401,7606859.0
2008-05-22 10:10:00,1.94388,1.94388,1.94367,1.9438,5227341.0
2008-05-22 10:11:00,1.94383,1.94406,1.9438,1.94406,1659985.0
2008-05-22 10:12:00,1.94395,1.94395,1.94325,1.94325,9277431.0
2008-05-22 10:13:00,1.94323,1.94327,1.94302,1.94305,15383146.0
2008-05-22 10:14:00,1.94297,1.94299,1.94269,1.94269,7045707.0
2008-05-22 10:15:00,1.94266,1.94266,1.94236,1.94236,15384464.0
2008-05-22 10:16:00,1.94224,1.94233,1.94208,1.94208,2127302.0
2008-05-22 10:17:00,1.94211,1.94211,1.94153,1.94191,2054358.0
2008-05-22 10:18:00,1.94185,1.94185,1.94157,1.94157,5712310.0
2008-05-22 10:19:00,1.94173,1.94198,1.94173,1.94192,11667398.0
2008-05-22 10:20:00,1.942,1.94208,1.94167,1.94167,4126989.0
2008-05-22 10:21:00,1.94191,1.94206,1.94189,1.94195,46685822.0
2008-05-22 10:22:00,1.94212,1.94212,1.94174,1.94183,6024249.0
2008-05-22 10:23:00,1.94207,1.9423,1.94191,1.94191,13315812.0
2008-05-22 10:24:00,1.9417,1.9417,1.94147,1.94154,4076402.0
2008-05-22 10:25:00,1.94142,1.94142,1.94083,1.94083,7969890.0
2008-05-22 10:26:00,1.94082,1.94082,1.94039,1.94067,3970512.0
2008-05-22 10:27:00,1.94065,1.94071,1.94043,1.94071,2270093.0
2008-05-22 10:28:00,1.94079,1.9411,1.94071,1.9411,13440384.0
2008-05-22 10:29:00,1.94114,1.94114,1.94076,1.94076,14102405.0
2008-05-22 10:30:00,1.94083,1.94128,1.94083,1.94105,13407278.0
2008-05-22 10:31:00,1.94139,1.9421,1.94132,1.9421,8992239.0
2008-05-22 10:32:00,1.94213,1.94285,1.94213,1.94285,22561067.0
2008-05-22 10:33:00,1.94297,1.94381,1.94297,1.94381,3677467.0
2008-05-22 10:34:00,1.94382,1.94448,1.94381,1.94448,6038952.0
2008-05-22 10:35:00,1.94459,1.94489,1.94459,1.94489,14453463.0
2008-05-22 10:36:00,1.94487,1.94512,1.94487,1.94512,21657037.0
2008-05-22 10:37:00,1.94509,1.9454,1.94509,1.9454,12188942.0
2008-05-22 10:38:00,1.94537,1.94561,1.94536,1.94561,9320756.0
2008-05-22 10:39:00,1.9457,1.94594,1.94567,1.94594,14915529.0
2008-05-22 10:40:00,1.94593,1.94613,1.94593,1.94613,8540598.0
2008-05-22 10:41:00,1.94619,1.94646,1.94617,1.94644,2630718.0
2008-05-22 10:42:00,1.94652,1.94667,1.94652,1.94653,19781634.0
2008-05-22 10:43:00,1.94671,1.94799,1.94671,1.94799,240039350.0
2008-05-22 10:44:00,1.94796,1.94796,1.9477,1.9477,3965085.0
2008-05-22 10:45:00,1.94765,1.94765,1.9475,1.94763,18238730.0
2008-05-22 10:46:00,1.94755,1.94776,1.9475,1.94776,5656645.0
2008-05-22 10:47:00,1.94759,1.94768,1.94754,1.94762,7361452.0
2008-05-22 10:48:00,1.94779,1.94817,1.94779,1.94817,1378912.0
2008-05-22 10:49:00,1.94825,1.94837,1.94824,1.94831,10041458.0
2008-05-22 10:50:00,1.94832,1.94832,1.94811,1.94812,3362720.0
2008-05-22 10:51:00,1.9481,1.94818,1.9479,1.9479,12315226.0
2008-05-22 10:52:00,1.94786,1.94826,1.94663,1.94826,2862709.0
2008-05-22 10:53:00,1.94837,1.94844,1.94807,1.94807,4110822.0
2008-05-22 10:54:00,1.94793,1.94793,1.94763,1.94767,15134975.0
2008-05-22 10:55:00,1.94762,1.9477,1.94757,1.9476,2856684.0
2008-05-22 10:56:00,1.94745,1.94762,1.94735,1.94757,2980827.0
2008-05-22 10:57:00,1.94759,1.94766,1.94729,1.94729,3932623.0
2008-05-22 10:58:00,1.94749,1.9477,1.94725,1.94725,1520977.0
2008-05-22 10:59:00,1.94716,1.9472,1.94697,1.9472,8156374.0
2008-05-22 11:00:00,1.94736,1.94809,1.94736,1.94809,1136505.0
2008-05-22 11:01:00,1.94812,1.94829,1.9481,1.94827,12114901.0
2008-05-22 11:02:00,1.94833,1.94896,1.94832,1.94896,3531694.0
2008-05-22 11:03:00,1.94894,1.94905,1.9489,1.94905,6615500.0
2008-05-22 11:04:00,1.94917,1.94917,1.94892,1.94892,5123001.0
2008-05-22 11:05:00,1.94888,1.94888,1.94865,1.94865,1900215.0
2008-05-22 11:06:00,1.94851,1.94851,1.94789,1.94789,2112720.0
2008-05-22 11:07:00,1.94782,1.94795,1.9477,1.94786,11205530.0
2008-05-22 11:08:00,1.94797,1.94815,1.94792,1.94815,2540314.0
2008-05-22 11:09:00,1.94815,1.94815,1.94788,1.94788,8203032.0
2008-05-22 11:10:00,1.94778,1.94788,1.9476,1.94788,2645149.0
2008-05-22 11:11:00,1.94784,1.94838,1.94784,1.94831,15821328.0
2008-05-22 11:12:00,1.94828,1.94828,1.9477,1.9477,11252109.0
2008-05-22 11:13:00,1.94778,1.94778,1.94748,1.94748,3033501.0
2008-05-22 11:14:00,1.9476,1.9476,1.94716,1.94716,8816683.0
2008-05-22 11:15:00,1.94728,1.9473,1.94704,1.94704,9503179.0
2008-05-22 11:16:00,1.94696,1.94701,1.94682,1.94682,5770478.0
2008-05-22 11:17:00,1.94682,1.94682,1.94654,1.94654,9133742.0
2008-05-22 11:18:00,1.94653,1.94653,1.9462,1.94633,1631879.0
2008-05-22 11:19:00,1.94633,1.94633,1.94603,1.94615,22507852.0
2008-05-22 11:20:00,1.94606,1.94606,1.94578,1.94583,2666470.0
2008-05-22 11:21:00,1.94586,1.94586,1.94545,1.94545,4347845.0
2008-05-22 11:22:00,1.94543,1.9457,1.94543,1.9457,34052111.0
2008-05-22 11:23:00,1.94569,1.94591,1.94566,1.94591,15512577.0
2008-05-22 11:24:00,1.94591,1.94607,1.94589,1.94607,4743466.0
2008-05-22 11:25:00,1.94605,1.94626,1.94605,1.94625,44015592.0
2008-05-22 11:26:00,1.94612,1.94626,1.94612,1.94616,19962150.0
2008-05-22 11:27:00,1.94615,1.94649,1.94615,1.94649,5322887.0
2008-05-22 11:28:00,1.94679,1.94719,1.94679,1.94719,8312387.0
2008-05-22 11:29:00,1.9472,1.94743,1.9472,1.94743,587309.0
2008-05-22 11:30:00,1.94748,1.94772,1.94748,1.94772,8308402.0
2008-05-22 11:31:00,1.94776,1.94776,1.94713,1.94716,9070473.0
2008-05-22 11:32:00,1.94707,1.94707,1.94626,1.94626,6381752.0
2008-05-22 11:33:00,1.94618,1.94627,1.94611,1.94611,749094.0
2008-05-22 11:34:00,1.94606,1.94641,1.94606,1.94641,6126338.0
2008-05-22 11:35:00,1.9462,1.9462,1.94585,1.94585,4303631.0
2008-05-22 11:36:00,1.94574,1.94574,1.94544,1.94544,6525183.0
2008-05-22 11:37:00,1.94544,1.9455,1.94535,1.94548,42828284.0
2008-05-22 11:38:00,1.94559,1.94569,1.94555,1.94557,5317074.0
2008-05-22 11:39:00,1.9456,1.94577,1.94557,1.94577,4711375.0
2008-05-22 11:40:00,1.9459,1.94617,1.9459,1.94616,11182570.0
2008-05-22 11:41:00,1.94609,1.94621,1.94608,1.94608,2630013.0
2008-05-22 11:42:00,1.94615,1.94615,1.94592,1.94606,3503401.0
2008-05-22 11:43:00,1.94607,1.94632,1.94604,1.94632,17305977.0
2008-05-22 11:44:00,1.94633,1.94636,1.94623,1.94631,1762550.0
2008-05-22 11:45:00,1.94625,1.94625,1.94604,1.94604,2251330.0
2008-05-22 11:46:00,1.94589,1.94601,1.94569,1.94582,3564850.0
2008-05-22 11:47:00,1.94594,1.94626,1.94594,1.94595,12291136.0
2008-05-22 11:48:00,1.94586,1.94666,1.94585,1.94666,11818524.0
2008-05-22 11:49:00,1.94675,1.94679,1.94665,1.94665,3014956.0
2008-05-22 11:50:00,1.94657,1.94664,1.94644,1.94664,5261198.0
2008-05-22 11:51:00,1.94657,1.94657,1.94644,1.94647,2310984.0
2008-05-22 11:52:00,1.94654,1.94656,1.94633,1.94633,4290034.0
2008-05-22 11:53:00,1.94624,1.94624,1.94606,1.94606,3243894.0
2008-05-22 11:54:00,1.94623,1.94644,1.94596,1.94644,11471884.0
2008-05-22 11:55:00,1.94633,1.94649,1.94621,1.94621,2426116.0
2008-05-22 11:56:00,1.94601,1.94608,1.94584,1.94599,28556499.0
2008-05-22 11:57:00,1.94605,1.94627,1.94602,1.94627,6134503.0
2008-05-22 11:58:00,1.9463,1.9463,1.94603,1.94603,2044413.0
2008-05-22 11:59:00,1.94612,1.94612,1.94589,1.94593,8528225.0
2008-05-22 12:00:00,1.94588,1.94588,1.94549,1.9457,4536726.0
2008-05-22 12:01:00,1.94558,1.94595,1.94558,1.94582,9127746.0
2008-05-22 12:02:00,1.94603,1.94636,1.94603,1.94628,1778768.0
2008-05-22 12:03:00,1.9463,1.94665,1.94599,1.94665,3657023.0
2008-05-22 12:04:00,1.94656,1.94689,1.94656,1.94689,19352633.0
2008-05-22 12:05:00,1.94677,1.94705,1.94677,1.94696,4445388.0
2008-05-22 12:06:00,1.94711,1.94731,1.94711,1.94731,5305595.0
2008-05-22 12:07:00,1.94733,1.94752,1.94733,1.9475,6490155.0
2008-05-22 12:08:00,1.94749,1.94782,1.94749,1.94765,3575292.0
2008-05-22 12:09:00,1.9475,1.94764,1.9475,1.94764,5833434.0
2008-05-22 12:10:00,1.94769,1.94795,1.94769,1.94788,2196890.0
2008-05-22 12:11:00,1.94793,1.948,1.94788,1.948,2562689.0
2008-05-22 12:12:00,1.94821,1.94831,1.9481,1.9481,3715998.0
2008-05-22 12:13:00,1.94833,1.94833,1.94785,1.94815,7404294.0
2008-05-22 12:14:00,1.94787,1.94787,1.94757,1.94757,9959946.0
2008-05-22 12:15:00,1.94757,1.94788,1.94757,1.94788,25281085.0
2008-05-22 12:16:00,1.94774,1.94782,1.94751,1.94751,15329442.0
2008-05-22 12:17:00,1.94775,1.94818,1.94775,1.94818,11703863.0
2008-05-22 12:18:00,1.9483,1.94845,1.94829,1.94839,3073030.0
2008-05-22 12:19:00,1.94839,1.94846,1.94824,1.94846,5500515.0
2008-05-22 12:20:00,1.94845,1.9485,1.94842,1.94842,14484502.0
2008-05-22 12:21:00,1.94837,1.9487,1.94837,1.94863,9052163.0
2008-05-22 12:22:00,1.94851,1.94851,1.94834,1.94843,8468072.0
2008-05-22 12:23:00,1.94804,1.94845,1.94804,1.94845,9871090.0
2008-05-22 12:24:00,1.94834,1.94835,1.94806,1.94816,3431597.0
2008-05-22 12:25:00,1.94842,1.94842,1.94814,1.94826,11153851.0
2008-05-22 12:26:00,1.94817,1.94827,1.94817,1.94827,3202300.0
2008-05-22 12:27:00,1.94831,1.94842,1.9482,1.94842,5749586.0
2008-05-22 12:28:00,1.94838,1.94863,1.94833,1.94863,7642737.0
2008-05-22 12:29:00,1.9486,1.9486,1.94849,1.94853,1954322.0
2008-05-22 12:30:00,1.94846,1.94861,1.94841,1.94856,9704754.0
2008-05-22 12:31:00,1.94856,1.94858,1.94823,1.94852,6010613.0
2008-05-22 12:32:00,1.94839,1.94857,1.94839,1.94852,5044410.0
2008-05-22 12:33:00,1.94842,1.94842,1.94819,1.94826,1682211.0
2008-05-22 12:34:00,1.94836,1.94885,1.94836,1.94885,8447654.0
2008-05-22 12:35:00,1.94902,1.94929,1.9476,1.94929,5537997.0
2008-05-22 12:36:00,1.94949,1.94964,1.94947,1.9496,12547415.0
2008-05-22 12:37:00,1.94958,1.94959,1.94943,1.94953,5807571.0
2008-05-22 12:38:00,1.94954,1.94956,1.94932,1.94938,3796708.0
2008-05-22 12:39:00,1.94928,1.94928,1.94915,1.9492,1588892.0
2008-05-22 12:40:00,1.94918,1.94937,1.94908,1.94908,3660927.0
2008-05-22 12:41:00,1.94905,1.94905,1.94846,1.94846,9850931.0
2008-05-22 12:42:00,1.94856,1.94856,1.94837,1.94837,14151922.0
2008-05-22 12:43:00,1.9482,1.94841,1.94804,1.94841,1884111.0
2008-05-22 12:44:00,1.94842,1.94842,1.9481,1.9481,12373834.0
2008-05-22 12:45:00,1.94801,1.94804,1.94799,1.94799,29057455.0
2008-05-22 12:46:00,1.94785,1.94798,1.94764,1.94764,2831705.0
2008-05-22 12:47:00,1.94749,1.94749,1.94711,1.94728,8804834.0
2008-05-22 12:48:00,1.94727,1.94748,1.94715,1.9472,2579984.0
2008-05-22 12:49:00,1.94721,1.94734,1.9471,1.9471,5903234.0
2008-05-22 12:50:00,1.94716,1.94716,1.94677,1.94677,3519368.0
2008-05-22 12:51:00,1.94675,1.94681,1.94666,1.94667,3090008.0
2008-05-22 12:52:00,1.94657,1.94657,1.94628,1.94649,10999176.0
2008-05-22 12:53:00,1.94662,1.94662,1.9464,1.9464,2423595.0
2008-05-22 12:54:00,1.94639,1.94656,1.94639,1.94642,2702443.0
2008-05-22 12:55:00,1.9465,1.94662,1.94635,1.94635,7200760.0
2008-05-22 12:56:00,1.94602,1.9461,1.94575,1.94575,8785601.0
2008-05-22 12:57:00,1.94577,1.94577,1.94508,1.94548,1967535.0
2008-05-22 12:58:00,1.94539,1.94545,1.94524,1.9454,14334357.0
2008-05-22 12:59:00,1.94549,1.94549,1.94537,1.94545,3611749.0
2008-05-22 13:00:00,1.9454,1.94572,1.9454,1.94565,6288030.0
2008-05-22 13:01:00,1.94567,1.94597,1.94556,1.94597,20458110.0
2008-05-22 13:02:00,1.94601,1.94603,1.94594,1.94595,2537015.0
2008-05-22 13:03:00,1.94609,1.94631,1.94609,1.94631,7615142.0
2008-05-22 13:04:00,1.94638,1.94651,1.94638,1.94647,4937158.0
2008-05-22 13:05:00,1.94662,1.94673,1.94651,1.94673,5546792.0
2008-05-22 13:06:00,1.94682,1.94695,1.94681,1.94686,3233594.0
2008-05-22 13:07:00,1.94703,1.94731,1.94703,1.94731,11825780.0
2008-05-22 13:08:00,1.94733,1.94756,1.94733,1.94756,2826973.0
2008-05-22 13:09:00,1.94759,1.94781,1.9475,1.94781,31431464.0
2008-05-22 13:10:00,1.94778,1.94805,1.94778,1.94805,2723348.0
2008-05-22 13:11:00,1.94805,1.94837,1.94802,1.94837,16351261.0
2008-05-22 13:12:00,1.94841,1.94857,1.94841,1.94857,3658831.0
2008-05-22 13:13:00,1.94853,1.94881,1.94853,1.94881,4568987.0
2008-05-22 13:14:00,1.94878,1.94913,1.94878,1.94913,85955199.0
2008-05-22 13:15:00,1.94915,1.94933,1.94915,1.94933,7314268.0
2008-05-22 13:16:00,1.94935,1.94953,1.94924,1.94953,28779439.0
2008-05-22 13:17:00,1.9496,1.94967,1.94956,1.94962,2943908.0
2008-05-22 13:18:00,1.9498,1.95007,1.9498,1.95007,2741534.0
2008-05-22 13:19:00,1.95003,1.95028,1.95003,1.9502,8491480.0
2008-05-22 13:20:00,1.95034,1.95058,1.95034,1.95058,7701689.0
2008-05-22 13:21:00,1.9506,1.9509,1.9506,1.9509,17072723.0
2008-05-22 13:22:00,1.95092,1.95115,1.9509,1.95115,4148316.0
2008-05-22 13:23:00,1.9512,1.95138,1.95116,1.95138,5243371.0
2008-05-22 13:24:00,1.95139,1.95159,1.95138,1.95158,2628498.0
2008-05-22 13:25:00,1.95148,1.95148,1.9511,1.9511,5123867.0
2008-05-22 13:26:00,1.95111,1.9515,1.95111,1.9515,10405907.0
2008-05-22 13:27:00,1.95147,1.95147,1.95123,1.95143,26342449.0
2008-05-22 13:28:00,1.95139,1.95148,1.95136,1.95148,7002205.0
2008-05-22 13:29:00,1.95149,1.95149,1.95122,1.95122,4937136.0
2008-05-22 13:30:00,1.95123,1.95144,1.95123,1.95144,6214845.0
2008-05-22 13:31:00,1.95137,1.95137,1.95115,1.95125,9565676.0
2008-05-22 13:32:00,1.95098,1.95132,1.95098,1.95128,5304833.0
2008-05-22 13:33:00,1.95137,1.95144,1.95129,1.95143,8120521.0
2008-05-22 13:34:00,1.9511,1.95157,1.9511,1.95133,4368323.0
2008-05-22 13:35:00,1.95124,1.95124,1.95101,1.95101,13046857.0
2008-05-22 13:36:00,1.95099,1.95099,1.95075,1.95082,3878228.0
2008-05-22 13:37:00,1.95085,1.95144,1.95085,1.95144,15956453.0
2008-05-22 13:38:00,1.95152,1.95172,1.95148,1.95172,16487661.0
2008-05-22 13:39:00,1.95177,1.95207,1.95173,1.95193,6238187.0
2008-05-22 13:40:00,1.95194,1.95194,1.95179,1.95192,2417538.0
2008-05-22 13:41:00,1.95216,1.95241,1.95216,1.95236,4183154.0
2008-05-22 13:42:00,1.95192,1.95255,1.95192,1.95255,5446349.0
2008-05-22 13:43:00,1.95253,1.95289,1.95253,1.95289,18985189.0
2008-05-22 13:44:00,1.95306,1.95333,1.953,1.95333,9843461.0
2008-05-22 13:45:00,1.95348,1.95356,1.95334,1.95334,1412650.0
2008-05-22 13:46:00,1.95335,1.95339,1.95307,1.95339,5313531.0
2008-05-22 13:47:00,1.95337,1.95337,1.95308,1.95316,10627917.0
2008-05-22 13:48:00,1.95323,1.95347,1.95323,1.95346,3688169.0
2008-05-22 13:49:00,1.95376,1.95392,1.95371,1.95392,8105448.0
2008-05-22 13:50:00,1.95387,1.95422,1.95371,1.95422,7407484.0
2008-05-22 13:51:00,1.95432,1.95432,1.95406,1.9542,7763141.0
2008-05-22 13:52:00,1.95412,1.95412,1.95385,1.95385,55375070.0
2008-05-22 13:53:00,1.95375,1.95375,1.95349,1.95365,5159562.0
2008-05-22 13:54:00,1.9537,1.95408,1.9537,1.95384,4691295.0
2008-05-22 13:55:00,1.95376,1.954,1.95366,1.954,6672371.0
2008-05-22 13:56:00,1.95409,1.95409,1.95356,1.95388,7718139.0
2008-05-22 13:57:00,1.9538,1.9538,1.95368,1.95375,17540210.0
2008-05-22 13:58:00,1.95373,1.95402,1.95373,1.95395,24599261.0
2008-05-22 13:59:00,1.9539,1.9539,1.95343,1.95343,2693383.0
2008-05-22 14:00:00,1.95325,1.95325,1.95294,1.95294,12651208.0
2008-05-22 14:01:00,1.95301,1.95322,1.95297,1.95303,30774729.0
2008-05-22 14:02:00,1.95297,1.95297,1.95249,1.95249,17367900.0
2008-05-22 14:03:00,1.95225,1.95229,1.95163,1.95163,2673556.0
2008-05-22 14:04:00,1.9518,1.95215,1.9517,1.95215,25652737.0
2008-05-22 14:05:00,1.95222,1.95222,1.95206,1.95213,13188756.0
2008-05-22 14:06:00,1.95221,1.95242,1.95213,1.95229,17090261.0
2008-05-22 14:07:00,1.95224,1.95277,1.95224,1.95277,2265288.0
2008-05-22 14:08:00,1.95265,1.95265,1.95249,1.95256,5081041.0
2008-05-22 14:09:00,1.95259,1.95277,1.95251,1.95277,3966337.0
2008-05-22 14:10:00,1.95278,1.95278,1.95255,1.95255,14244487.0
2008-05-22 14:11:00,1.95275,1.95284,1.95243,1.95243,5096496.0
2008-05-22 14:12:00,1.95241,1.95243,1.95211,1.9522,4114655.0
2008-05-22 14:13:00,1.95218,1.95218,1.95185,1.95188,7201207.0
2008-05-22 14:14:00,1.95183,1.95183,1.95157,1.95157,7052324.0
2008-05-22 14:15:00,1.95147,1.95147,1.95101,1.9513,3922229.0
2008-05-22 14:16:00,1.95137,1.95155,1.95119,1.95119,2668832.0
2008-05-22 14:17:00,1.95121,1.95121,1.95085,1.951,13944889.0
2008-05-22 14:18:00,1.95099,1.95099,1.95061,1.95064,7310631.0
2008-05-22 14:19:00,1.95064,1.95099,1.95064,1.9509,21549254.0
2008-05-22 14:20:00,1.95067,1.95099,1.95067,1.95099,3863952.0
2008-05-22 14:21:00,1.9511,1.95134,1.95109,1.95134,6051465.0
2008-05-22 14:22:00,1.95129,1.95154,1.95129,1.95142,4130173.0
2008-05-22 14:23:00,1.9516,1.95176,1.95159,1.95167,1650664.0
2008-05-22 14:24:00,1.95183,1.95212,1.95176,1.95212,7604935.0
2008-05-22 14:25:00,1.95212,1.95231,1.95208,1.95231,2589931.0
2008-05-22 14:26:00,1.95236,1.95256,1.95236,1.95256,3585659.0
2008-05-22 14:27:00,1.95263,1.95287,1.95258,1.95287,6028188.0
2008-05-22 14:28:00,1.95286,1.95307,1.95286,1.95307,39978588.0
2008-05-22 14:29:00,1.95312,1.95335,1.95311,1.95335,2473213.0
2008-05-22 14:30:00,1.95334,1.95355,1.95333,1.95355,8089100.0
2008-05-22 14:31:00,1.9536,1.95378,1.95324,1.95378,21309255.0
2008-05-22 14:32:00,1.95381,1.95411,1.95381,1.95411,11262832.0
2008-05-22 14:33:00,1.95414,1.9544,1.95414,1.9544,13418343.0
2008-05-22 14:34:00,1.95445,1.95464,1.95436,1.95464,10204934.0
2008-05-22 14:35:00,1.95467,1.95493,1.95467,1.95484,7884544.0
2008-05-22 14:36:00,1.95491,1.95511,1.9549,1.95511,26639955.0
2008-05-22 14:37:00,1.95517,1.95535,1.95508,1.95533,9269224.0
2008-05-22 14:38:00,1.95538,1.95553,1.95538,1.95546,9663164.0
2008-05-22 14:39:00,1.95562,1.95583,1.95562,1.95583,7460090.0
2008-05-22 14:40:00,1.95592,1.95609,1.95592,1.95609,4372732.0
2008-05-22 14:41:00,1.95618,1.95633,1.95618,1.95626,8578425.0
2008-05-22 14:42:00,1.95641,1.95662,1.95635,1.95661,8272444.0
2008-05-22 14:43:00,1.95657,1.95657,1.95606,1.95636,27703242.0
2008-05-22 14:44:00,1.95629,1.95629,1.95577,1.95577,11154697.0
2008-05-22 14:45:00,1.95607,1.95678,1.95607,1.95678,12022383.0
2008-05-22 14:46:00,1.95672,1.95672,1.95626,1.9563,9234305.0
2008-05-22 14:47:00,1.95628,1.95628,1.95614,1.95627,492917.0
2008-05-22 14:48:00,1.95648,1.95702,1.95648,1.95702,10836173.0
2008-05-22 14:49:00,1.95695,1.95698,1.95679,1.95698,5207013.0
2008-05-22 14:50:00,1.95692,1.95692,1.95643,1.95643,1781134.0
2008-05-22 14:51:00,1.95626,1.95626,1.95614,1.95614,3787251.0
2008-05-22 14:52:00,1.95599,1.95629,1.95569,1.95629,19028789.0
2008-05-22 14:53:00,1.95622,1.95661,1.95622,1.95658,40488103.0
2008-05-22 14:54:00,1.95671,1.95671,1.9562,1.9562,1736520.0
2008-05-22 14:55:00,1.95623,1.9563,1.9561,1.9561,19801327.0
2008-05-22 14:56:00,1.95598,1.95598,1.95535,1.95535,5647759.0
2008-05-22 14:57:00,1.95538,1.95538,1.95477,1.95485,4393344.0
2008-05-22 14:58:00,1.9546,1.95496,1.9546,1.95489,6519893.0
2008-05-22 14:59:00,1.95491,1.95491,1.9538,1.9538,49582875.0
2008-05-22 15:00:00,1.9537,1.95398,1.9537,1.95378,6805378.0
2008-05-22 15:01:00,1.95386,1.95425,1.95386,1.95406,7192103.0
2008-05-22 15:02:00,1.95424,1.95439,1.95421,1.95438,6664590.0
2008-05-22 15:03:00,1.95417,1.9543,1.95409,1.95414,3531873.0
2008-05-22 15:04:00,1.95419,1.95441,1.95419,1.95441,5407845.0
2008-05-22 15:05:00,1.9544,1.95442,1.95425,1.95442,7611582.0
2008-05-22 15:06:00,1.95439,1.95488,1.95439,1.95488,7608744.0
2008-05-22 15:07:00,1.95489,1.95498,1.95479,1.95479,14277626.0
2008-05-22 15:08:00,1.95486,1.95536,1.95486,1.95536,14084074.0
2008-05-22 15:09:00,1.95542,1.95564,1.95542,1.95562,3025077.0
2008-05-22 15:10:00,1.95572,1.95597,1.95572,1.9558,7664758.0
2008-05-22 15:11:00,1.95602,1.95606,1.95593,1.95601,21291549.0
2008-05-22 15:12:00,1.95595,1.95595,1.95559,1.95594,33651720.0
2008-05-22 15:13:00,1.95597,1.95614,1.95592,1.95609,2530943.0
2008-05-22 15:14:00,1.95621,1.9563,1.95612,1.95625,26298649.0
2008-05-22 15:15:00,1.9564,1.95651,1.9562,1.95626,10069563.0
2008-05-22 15:16:00,1.95621,1.95621,1.95597,1.95605,4361195.0
2008-05-22 15:17:00,1.956,1.956,1.95578,1.95578,3432359.0
2008-05-22 15:18:00,1.95558,1.95567,1.95549,1.95552,4212001.0
2008-05-22 15:19:00,1.95547,1.95547,1.95519,1.95526,8046581.0
2008-05-22 15:20:00,1.95518,1.95518,1.95491,1.95491,7052711.0
2008-05-22 15:21:00,1.95481,1.95483,1.95439,1.95452,15823332.0
2008-05-22 15:22:00,1.95447,1.95465,1.95441,1.95462,27206741.0
2008-05-22 15:23:00,1.9547,1.95483,1.9546,1.9546,8296306.0
2008-05-22 15:24:00,1.95469,1.95487,1.95469,1.95484,4609302.0
2008-05-22 15:25:00,1.95483,1.95508,1.95477,1.95508,17976937.0
2008-05-22 15:26:00,1.9552,1.9556,1.95518,1.9556,5626382.0
2008-05-22 15:27:00,1.95558,1.95572,1.95558,1.95572,2299555.0
2008-05-22 15:28:00,1.95581,1.95584,1.95568,1.95584,13734697.0
2008-05-22 15:29:00,1.9558,1.95581,1.95563,1.95577,4561900.0
2008-05-22 15:30:00,1.95615,1.9564,1.95615,1.95625,2928067.0
2008-05-22 15:31:00,1.95644,1.95658,1.95643,1.95643,27996355.0
2008-05-22 15:32:00,1.95632,1.95632,1.956,1.956,7613103.0
2008-05-22 15:33:00,1.95584,1.95584,1.95503,1.95503,1575054.0
2008-05-22 15:34:00,1.95533,1.95533,1.95514,1.95514,1559611.0
2008-05-22 15:35:00,1.95513,1.9553,1.95507,1.9553,5800984.0
2008-05-22 15:36:00,1.95537,1.95537,1.95527,1.95532,18746910.0
2008-05-22 15:37:00,1.95506,1.95506,1.95466,1.95466,6657223.0
2008-05-22 15:38:00,1.95465,1.95465,1.95441,1.95442,639048.0
2008-05-22 15:39:00,1.95441,1.95441,1.95418,1.95418,1878531.0
2008-05-22 15:40:00,1.95412,1.95415,1.95386,1.95386,35852851.0
2008-05-22 15:41:00,1.95387,1.95387,1.95362,1.95362,4705020.0
2008-05-22 15:42:00,1.95364,1.95364,1.95308,1.95328,12175581.0
2008-05-22 15:43:00,1.95311,1.95332,1.95292,1.95292,13626187.0
2008-05-22 15:44:00,1.95276,1.95318,1.95276,1.95318,12231107.0
2008-05-22 15:45:00,1.9531,1.9531,1.95253,1.95253,5336858.0
2008-05-22 15:46:00,1.95246,1.95246,1.95202,1.95202,3735438.0
2008-05-22 15:47:00,1.95178,1.95178,1.95135,1.95135,28216772.0
2008-05-22 15:48:00,1.95134,1.95134,1.95116,1.95121,23099077.0
2008-05-22 15:49:00,1.95118,1.95127,1.95118,1.95123,5864408.0
2008-05-22 15:50:00,1.9512,1.95129,1.95087,1.95115,7468555.0
2008-05-22 15:51:00,1.95112,1.95112,1.95096,1.95096,11722025.0
2008-05-22 15:52:00,1.95098,1.95098,1.9507,1.95074,5506517.0
2008-05-22 15:53:00,1.95089,1.95098,1.95081,1.95081,456398.0
2008-05-22 15:54:00,1.95073,1.95073,1.95038,1.95044,3325561.0
2008-05-22 15:55:00,1.95051,1.95092,1.95051,1.95092,16132607.0
2008-05-22 15:56:00,1.9509,1.95094,1.95074,1.95084,1476890.0
2008-05-22 15:57:00,1.95081,1.95081,1.95056,1.95056,1690422.0
2008-05-22 15:58:00,1.95054,1.95068,1.95046,1.9505,38732035.0
2008-05-22 15:59:00,1.95052,1.95052,1.95016,1.95024,11522661.0
2008-05-22 16:00:00,1.95018,1.95018,1.94997,1.94997,20343328.0
2008-05-22 16:01:00,1.94995,1.94995,1.94971,1.94994,3488600.0
2008-05-22 16:02:00,1.94971,1.94971,1.94933,1.94933,24281097.0
2008-05-22 16:03:00,1.94917,1.94917,1.94878,1.94878,3366457.0
2008-05-22 16:04:00,1.9488,1.9488,1.94846,1.94867,8563690.0
2008-05-22 16:05:00,1.94864,1.94884,1.94854,1.94854,8706925.0
2008-05-22 16:06:00,1.94853,1.94891,1.94853,1.94891,19575120.0
2008-05-22 16:07:00,1.94899,1.94984,1.94899,1.94984,3102194.0
2008-05-22 16:08:00,1.94992,1.95076,1.94992,1.95076,2468220.0
2008-05-22 16:09:00,1.95071,1.95082,1.95066,1.95082,5865472.0
2008-05-22 16:10:00,1.95092,1.95092,1.95033,1.95033,2375235.0
2008-05-22 16:11:00,1.95012,1.95012,1.94966,1.95005,8041244.0
2008-05-22 16:12:00,1.95022,1.95036,1.95022,1.95036,7013073.0
2008-05-22 16:13:00,1.9504,1.95089,1.9504,1.95089,4794083.0
2008-05-22 16:14:00,1.95104,1.95121,1.95073,1.95073,9400639.0
2008-05-22 16:15:00,1.95099,1.95099,1.95067,1.95091,18287865.0
2008-05-22 16:16:00,1.9511,1.95129,1.95107,1.95129,4558767.0
2008-05-22 16:17:00,1.95129,1.95153,1.95129,1.9515,2422767.0
2008-05-22 16:18:00,1.95173,1.95198,1.95173,1.95191,3213536.0
2008-05-22 16:19:00,1.95186,1.95186,1.9517,1.9517,3107850.0
2008-05-22 16:20:00,1.9517,1.9517,1.95115,1.95147,4145693.0
2008-05-22 16:21:00,1.95144,1.95144,1.9512,1.9512,3000334.0
2008-05-22 16:22:00,1.95112,1.95114,1.95077,1.95077,3636024.0
2008-05-22 16:23:00,1.95081,1.95083,1.95048,1.95048,5612165.0
2008-05-22 16:24:00,1.95044,1.95044,1.95011,1.95011,5285560.0
2008-05-22 16:25:00,1.9499,1.94996,1.94972,1.94972,5485591.0
2008-05-22 16:26:00,1.9497,1.9497,1.94936,1.94936,7336273.0
2008-05-22 16:27:00,1.94949,1.95,1.94949,1.95,3249354.0
2008-05-22 16:28:00,1.94986,1.94986,1.94946,1.94946,11961394.0
2008-05-22 16:29:00,1.94959,1.95,1.94959,1.95,34411141.0
2008-05-22 16:30:00,1.94998,1.95011,1.94998,1.95011,3217460.0
2008-05-22 16:31:00,1.95033,1.95079,1.95033,1.95079,5893831.0
2008-05-22 16:32:00,1.95106,1.95137,1.95106,1.95124,5514001.0
2008-05-22 16:33:00,1.95113,1.95118,1.95106,1.95113,20287198.0
2008-05-22 16:34:00,1.95116,1.95138,1.95113,1.95113,4069851.0
2008-05-22 16:35:00,1.95096,1.9512,1.95096,1.95101,7328257.0
2008-05-22 16:36:00,1.95088,1.9513,1.95088,1.9513,3342325.0
2008-05-22 16:37:00,1.95138,1.95163,1.95138,1.95154,24429111.0
2008-05-22 16:38:00,1.9515,1.95167,1.9515,1.95167,2510543.0
2008-05-22 16:39:00,1.95164,1.95164,1.95146,1.95152,16527515.0
2008-05-22 16:40:00,1.95148,1.95148,1.9514,1.9514,2695813.0
2008-05-22 16:41:00,1.95126,1.95149,1.95126,1.95149,1849486.0
2008-05-22 16:42:00,1.95153,1.95179,1.95153,1.95179,6635644.0
2008-05-22 16:43:00,1.95192,1.95201,1.95187,1.95201,8924030.0
2008-05-22 16:44:00,1.95195,1.95197,1.95174,1.95197,6531911.0
2008-05-22 16:45:00,1.95198,1.95217,1.95197,1.95217,13460987.0
2008-05-22 16:46:00,1.95233,1.95271,1.95233,1.95244,3693295.0
2008-05-22 16:47:00,1.95231,1.95236,1.95224,1.95235,2843802.0
2008-05-22 16:48:00,1.95227,1.95232,1.95204,1.95232,2292000.0
2008-05-22 16:49:00,1.95222,1.95239,1.95221,1.95239,1294118.0
2008-05-22 16:50:00,1.95234,1.95243,1.95213,1.95243,22822623.0
2008-05-22 16:51:00,1.95239,1.95245,1.95228,1.95232,5791948.0
2008-05-22 16:52:00,1.95223,1.95224,1.95214,1.95224,3906802.0
2008-05-22 16:53:00,1.95212,1.9523,1.95212,1.9522,3225175.0
2008-05-22 16:54:00,1.95212,1.95234,1.95212,1.95229,1193556.0
2008-05-22 16:55:00,1.95231,1.95231,1.95206,1.95206,12768505.0
2008-05-22 16:56:00,1.95205,1.95221,1.95181,1.95181,3536163.0
2008-05-22 16:57:00,1.95172,1.95172,1.95133,1.9515,2355325.0
2008-05-22 16:58:00,1.95151,1.95173,1.95136,1.95173,8879842.0
2008-05-22 16:59:00,1.95175,1.95175,1.95107,1.95107,3278287.0
2008-05-22 17:00:00,1.95117,1.95123,1.95095,1.95123,12872369.0
2008-05-22 17:01:00,1.95127,1.95127,1.95101,1.95101,1091006.0
2008-05-22 17:02:00,1.95093,1.95093,1.95067,1.95073,9148756.0
2008-05-22 17:03:00,1.9506,1.9507,1.95056,1.9507,3367649.0
2008-05-22 17:04:00,1.95078,1.951,1.95053,1.951,6440693.0
2008-05-22 17:05:00,1.95111,1.95142,1.95102,1.95142,17054425.0
2008-05-22 17:06:00,1.95151,1.95165,1.95147,1.95154,19272489.0
2008-05-22 17:07:00,1.95152,1.95156,1.95142,1.95142,11563753.0
2008-05-22 17:08:00,1.95146,1.95146,1.95097,1.95097,3399658.0
2008-05-22 17:09:00,1.95084,1.95097,1.95076,1.95097,4244058.0
2008-05-22 17:10:00,1.95107,1.95143,1.95107,1.95131,5316163.0
2008-05-22 17:11:00,1.95131,1.95194,1.95131,1.95194,1357385.0
2008-05-22 17:12:00,1.95193,1.95207,1.9519,1.95207,3657940.0
2008-05-22 17:13:00,1.95209,1.95238,1.95209,1.95238,6900263.0
2008-05-22 17:14:00,1.95239,1.95243,1.95224,1.95226,19003266.0
2008-05-22 17:15:00,1.95224,1.95234,1.95224,1.95234,4992179.0
2008-05-22 17:16:00,1.95227,1.95227,1.95198,1.95198,3119729.0
2008-05-22 17:17:00,1.95181,1.95181,1.9516,1.95165,3880349.0
2008-05-22 17:18:00,1.95167,1.95172,1.95144,1.95172,9225924.0
2008-05-22 17:19:00,1.95173,1.95184,1.95167,1.95184,5692664.0
2008-05-22 17:20:00,1.95186,1.95192,1.95182,1.95188,1323228.0
2008-05-22 17:21:00,1.95188,1.95208,1.95188,1.95199,3050869.0
2008-05-22 17:22:00,1.95195,1.95196,1.95191,1.95194,12182871.0
2008-05-22 17:23:00,1.952,1.95234,1.95199,1.95232,9768695.0
2008-05-22 17:24:00,1.95231,1.95231,1.9521,1.95226,3230300.0
2008-05-22 17:25:00,1.95239,1.95254,1.95239,1.95249,3043426.0
2008-05-22 17:26:00,1.95245,1.95252,1.95237,1.95242,3550145.0
2008-05-22 17:27:00,1.95242,1.95243,1.95231,1.95232,3444484.0
2008-05-22 17:28:00,1.95231,1.9527,1.95218,1.9527,11333795.0
2008-05-22 17:29:00,1.95266,1.95291,1.95266,1.95266,15047661.0
2008-05-22 17:30:00,1.9528,1.95314,1.95278,1.95314,5054391.0
2008-05-22 17:31:00,1.95315,1.95328,1.95308,1.95308,3703864.0
2008-05-22 17:32:00,1.95309,1.95328,1.95288,1.95328,1991303.0
2008-05-22 17:33:00,1.95328,1.95328,1.95315,1.95315,3610224.0
2008-05-22 17:34:00,1.95306,1.95306,1.9527,1.95273,2492397.0
2008-05-22 17:35:00,1.95257,1.9526,1.95246,1.9526,9205182.0
2008-05-22 17:36:00,1.95262,1.95273,1.95261,1.95261,2092181.0
2008-05-22 17:37:00,1.95263,1.95276,1.9526,1.9526,2179563.0
2008-05-22 17:38:00,1.95265,1.95281,1.95259,1.95266,7586653.0
2008-05-22 17:39:00,1.95273,1.95293,1.95273,1.95289,2981403.0
2008-05-22 17:40:00,1.95287,1.95287,1.95277,1.95285,13025980.0
2008-05-22 17:41:00,1.9529,1.95304,1.95283,1.95304,10947825.0
2008-05-22 17:42:00,1.95309,1.95317,1.95309,1.95312,9042359.0
2008-05-22 17:43:00,1.95313,1.95333,1.95307,1.95333,13372405.0
2008-05-22 17:44:00,1.9533,1.9537,1.9533,1.9537,10493979.0
2008-05-22 17:45:00,1.9537,1.95408,1.9537,1.95408,5289115.0
2008-05-22 17:46:00,1.954,1.95409,1.95386,1.95386,2419454.0
2008-05-22 17:47:00,1.95393,1.95407,1.95357,1.95407,21513627.0
2008-05-22 17:48:00,1.95416,1.95426,1.95279,1.95424,4878654.0
2008-05-22 17:49:00,1.9542,1.9542,1.95396,1.95397,4750078.0
2008-05-22 17:50:00,1.95387,1.95388,1.9538,1.95382,2852249.0
2008-05-22 17:51:00,1.9537,1.9537,1.95317,1.95317,8033937.0
2008-05-22 17:52:00,1.95314,1.95314,1.9526,1.9526,13092320.0
2008-05-22 17:53:00,1.95265,1.95265,1.95238,1.95238,1990375.0
2008-05-22 17:54:00,1.95242,1.95242,1.95221,1.95221,6670560.0
2008-05-22 17:55:00,1.95223,1.9524,1.95223,1.9524,13407422.0
2008-05-22 17:56:00,1.9522,1.9522,1.95199,1.95199,4177692.0
2008-05-22 17:57:00,1.95189,1.95189,1.95143,1.95143,12670045.0
2008-05-22 17:58:00,1.95133,1.95167,1.95133,1.95161,4595850.0
2008-05-22 17:59:00,1.95142,1.95143,1.95125,1.95125,3800179.0
2008-05-22 18:00:00,1.95115,1.95126,1.95109,1.95109,12304627.0
2008-05-22 18:01:00,1.95108,1.95108,1.95076,1.95081,3655591.0
2008-05-22 18:02:00,1.95105,1.95128,1.95102,1.95102,8212541.0
2008-05-22 18:03:00,1.95116,1.95117,1.95099,1.95103,10640927.0
2008-05-22 18:04:00,1.95116,1.9514,1.95107,1.9514,8896163.0
2008-05-22 18:05:00,1.95137,1.95137,1.95097,1.95097,7851334.0
2008-05-22 18:06:00,1.95098,1.95103,1.95085,1.95101,8332332.0
2008-05-22 18:07:00,1.95091,1.95122,1.95082,1.95122,7487466.0
2008-05-22 18:08:00,1.95136,1.95144,1.95136,1.95144,6598216.0
2008-05-22 18:09:00,1.95141,1.95146,1.95141,1.95146,732323.0
2008-05-22 18:10:00,1.95154,1.95164,1.9513,1.9513,4346338.0
2008-05-22 18:11:00,1.95166,1.95185,1.95157,1.95185,10904098.0
2008-05-22 18:12:00,1.95196,1.95206,1.95196,1.95206,435193.0
2008-05-22 18:13:00,1.95216,1.95224,1.9521,1.95218,1431887.0
2008-05-22 18:14:00,1.95209,1.95223,1.95203,1.95213,16997763.0
2008-05-22 18:15:00,1.95202,1.95202,1.95152,1.95152,10035901.0
2008-05-22 18:16:00,1.95136,1.95136,1.95106,1.9512,10587222.0
2008-05-22 18:17:00,1.95124,1.95157,1.95124,1.95157,2349626.0
2008-05-22 18:18:00,1.95167,1.9519,1.95167,1.9519,4209462.0
2008-05-22 18:19:00,1.95184,1.9521,1.95177,1.9521,2565999.0
2008-05-22 18:20:00,1.95215,1.95225,1.95211,1.95211,10891953.0
2008-05-22 18:21:00,1.95212,1.95229,1.95201,1.95229,2893260.0
2008-05-22 18:22:00,1.95227,1.95231,1.95217,1.95217,8619724.0
2008-05-22 18:23:00,1.9522,1.95239,1.95213,1.95239,25824182.0
2008-05-22 18:24:00,1.95251,1.95264,1.95251,1.9526,5432275.0
2008-05-22 18:25:00,1.95267,1.95292,1.95262,1.95287,1542264.0
2008-05-22 18:26:00,1.95288,1.9529,1.95269,1.9528,804699.0
2008-05-22 18:27:00,1.95286,1.95286,1.95268,1.95276,12570578.0
2008-05-22 18:28:00,1.95276,1.95278,1.95264,1.95265,5206743.0
2008-05-22 18:29:00,1.95253,1.95266,1.95238,1.95262,5071774.0
2008-05-22 18:30:00,1.95241,1.95244,1.95234,1.95234,3128711.0
2008-05-22 18:31:00,1.9523,1.9523,1.95086,1.95224,1834343.0
2008-05-22 18:32:00,1.95224,1.95232,1.95222,1.95222,3055502.0
2008-05-22 18:33:00,1.95222,1.95222,1.95191,1.95192,4118937.0
2008-05-22 18:34:00,1.95197,1.95218,1.95197,1.95218,4152969.0
2008-05-22 18:35:00,1.95214,1.95218,1.95214,1.95218,462175.0
2008-05-22 18:36:00,1.95217,1.95237,1.95217,1.95224,8784328.0
2008-05-22 18:37:00,1.95262,1.95294,1.95262,1.95291,5271745.0
2008-05-22 18:38:00,1.95294,1.95306,1.95287,1.95293,12184755.0
2008-05-22 18:39:00,1.95286,1.95286,1.95279,1.95279,2227224.0
2008-05-22 18:40:00,1.95278,1.95283,1.95259,1.95283,3684120.0
2008-05-22 18:41:00,1.95291,1.95304,1.95254,1.95294,49858160.0
2008-05-22 18:42:00,1.95301,1.95309,1.9529,1.9529,1838069.0
2008-05-22 18:43:00,1.95278,1.9531,1.95273,1.9531,4722484.0
2008-05-22 18:44:00,1.95311,1.95311,1.95272,1.9529,6157955.0
2008-05-22 18:45:00,1.95306,1.95316,1.95306,1.95312,7370672.0
2008-05-22 18:46:00,1.9532,1.95329,1.95293,1.95293,9433535.0
2008-05-22 18:47:00,1.95291,1.95291,1.95257,1.9526,3682109.0
2008-05-22 18:48:00,1.95244,1.95254,1.95227,1.95227,5975288.0
2008-05-22 18:49:00,1.95231,1.95231,1.95204,1.9522,9285965.0
2008-05-22 18:50:00,1.95224,1.95267,1.95224,1.95267,8246088.0
2008-05-22 18:51:00,1.95275,1.95302,1.95275,1.95302,7024367.0
2008-05-22 18:52:00,1.95299,1.95299,1.95274,1.95277,35633527.0
2008-05-22 18:53:00,1.95276,1.9528,1.95271,1.95273,1994392.0
2008-05-22 18:54:00,1.95267,1.95275,1.95243,1.95243,4333261.0
2008-05-22 18:55:00,1.9525,1.9525,1.95225,1.95248,4362894.0
2008-05-22 18:56:00,1.95245,1.95245,1.95231,1.95235,773656.0
2008-05-22 18:57:00,1.95244,1.95261,1.95242,1.95261,7029626.0
2008-05-22 18:58:00,1.95263,1.95263,1.95247,1.95247,1230200.0
2008-05-22 18:59:00,1.95231,1.9525,1.95231,1.9525,10414244.0
2008-05-22 19:00:00,1.95245,1.95249,1.95233,1.95249,8777504.0
2008-05-22 19:01:00,1.95243,1.95243,1.95195,1.95195,7595495.0
2008-05-22 19:02:00,1.95193,1.952,1.95137,1.95191,11890343.0
2008-05-22 19:03:00,1.95213,1.95243,1.95213,1.95229,4658476.0
2008-05-22 19:04:00,1.9522,1.95222,1.95077,1.95216,12472983.0
2008-05-22 19:05:00,1.95223,1.95227,1.95218,1.95218,3660650.0
2008-05-22 19:06:00,1.95229,1.95236,1.95229,1.95229,9589603.0
2008-05-22 19:07:00,1.9524,1.95251,1.95238,1.95251,10648385.0
2008-05-22 19:08:00,1.9525,1.95269,1.95247,1.95247,6336094.0
2008-05-22 19:09:00,1.95231,1.95231,1.95195,1.95195,17213189.0
2008-05-22 19:10:00,1.95181,1.95181,1.95159,1.95159,1069073.0
2008-05-22 19:11:00,1.95158,1.95158,1.95152,1.95157,923107.0
2008-05-22 19:12:00,1.95171,1.95188,1.95171,1.95171,5176432.0
2008-05-22 19:13:00,1.95178,1.95178,1.95162,1.95172,28021211.0
2008-05-22 19:14:00,1.95167,1.95167,1.95136,1.95136,9396607.0
2008-05-22 19:15:00,1.95125,1.95127,1.951,1.951,8336402.0
2008-05-22 19:16:00,1.95102,1.95106,1.9507,1.95076,3077362.0
2008-05-22 19:17:00,1.95062,1.95066,1.95044,1.95061,10083043.0
2008-05-22 19:18:00,1.95083,1.95094,1.95081,1.95089,7817822.0
2008-05-22 19:19:00,1.95093,1.95093,1.95075,1.95083,8258238.0
2008-05-22 19:20:00,1.95074,1.95089,1.95047,1.95089,12256655.0
2008-05-22 19:21:00,1.95078,1.95078,1.95055,1.95059,3572391.0
2008-05-22 19:22:00,1.95056,1.95062,1.95046,1.95048,8757264.0
2008-05-22 19:23:00,1.95053,1.95071,1.95044,1.95071,3640553.0
2008-05-22 19:24:00,1.95066,1.95066,1.95012,1.95038,10688021.0
2008-05-22 19:25:00,1.95052,1.95072,1.95052,1.95072,4564916.0
2008-05-22 19:26:00,1.95072,1.95073,1.95058,1.95068,13683352.0
2008-05-22 19:27:00,1.9506,1.9508,1.9505,1.9508,2464484.0
2008-05-22 19:28:00,1.95078,1.95078,1.95052,1.95064,6724235.0
2008-05-22 19:29:00,1.95081,1.95089,1.95081,1.95084,11301595.0
2008-05-22 19:30:00,1.95091,1.95098,1.95081,1.95091,12483274.0
2008-05-22 19:31:00,1.95102,1.95131,1.95102,1.95123,5265421.0
2008-05-22 19:32:00,1.9513,1.95147,1.95122,1.95122,8148088.0
2008-05-22 19:33:00,1.95099,1.9511,1.95095,1.95095,6994639.0
2008-05-22 19:34:00,1.95089,1.95089,1.95036,1.95066,10742643.0
2008-05-22 19:35:00,1.95087,1.95109,1.95087,1.9509,5212352.0
2008-05-22 19:36:00,1.95096,1.95096,1.9505,1.95087,7513251.0
2008-05-22 19:37:00,1.95086,1.95101,1.95086,1.95095,1734958.0
2008-05-22 19:38:00,1.95083,1.95083,1.95037,1.95037,7389394.0
2008-05-22 19:39:00,1.95051,1.95061,1.95051,1.95061,2161283.0
2008-05-22 19:40:00,1.95068,1.95077,1.95068,1.95074,2529068.0
2008-05-22 19:41:00,1.95074,1.95093,1.95065,1.95089,2597151.0
2008-05-22 19:42:00,1.95084,1.95092,1.95059,1.95092,1928629.0
2008-05-22 19:43:00,1.95086,1.95086,1.95058,1.9506,4452931.0
2008-05-22 19:44:00,1.95061,1.95061,1.95042,1.95045,16067224.0
2008-05-22 19:45:00,1.95036,1.95059,1.9503,1.9503,8476377.0
2008-05-22 19:46:00,1.95043,1.95077,1.9504,1.95077,4931870.0
2008-05-22 19:47:00,1.9507,1.95085,1.9507,1.95077,6025061.0
2008-05-22 19:48:00,1.95076,1.95094,1.95069,1.95077,7329871.0
2008-05-22 19:49:00,1.9507,1.95083,1.9507,1.95072,12182646.0
2008-05-22 19:50:00,1.95069,1.95069,1.95058,1.95058,6754690.0
2008-05-22 19:51:00,1.95041,1.95043,1.9502,1.9502,14608440.0
2008-05-22 19:52:00,1.95019,1.95019,1.94987,1.95003,4024557.0
2008-05-22 19:53:00,1.95012,1.95027,1.9501,1.95011,4748282.0
2008-05-22 19:54:00,1.95017,1.95017,1.95002,1.95015,12367219.0
2008-05-22 19:55:00,1.95019,1.95029,1.9501,1.95016,3391076.0
2008-05-22 19:56:00,1.95014,1.95014,1.94995,1.94995,2926650.0
2008-05-22 19:57:00,1.9499,1.94995,1.94977,1.94977,9779526.0
2008-05-22 19:58:00,1.94984,1.95013,1.94984,1.95013,15576601.0
2008-05-22 19:59:00,1.95019,1.95027,1.95019,1.95027,6720859.0
2008-05-22 20:00:00,1.95036,1.95051,1.9503,1.95051,4042837.0
2008-05-22 20:01:00,1.95046,1.95048,1.95014,1.95014,7940734.0
2008-05-22 20:02:00,1.95033,1.95042,1.95025,1.95025,5257309.0
2008-05-22 20:03:00,1.95042,1.95049,1.95028,1.95049,22559666.0
2008-05-22 20:04:00,1.95056,1.95074,1.95056,1.95069,2665995.0
2008-05-22 20:05:00,1.95064,1.95069,1.95045,1.95057,7553590.0
2008-05-22 20:06:00,1.95043,1.9506,1.95043,1.95053,3398333.0
2008-05-22 20:07:00,1.95056,1.95069,1.95051,1.95064,5239610.0
2008-05-22 20:08:00,1.95059,1.9507,1.95057,1.9507,2944786.0
2008-05-22 20:09:00,1.9507,1.9507,1.95055,1.95055,16965484.0
2008-05-22 20:10:00,1.94909,1.95064,1.94909,1.95029,9387324.0
2008-05-22 20:11:00,1.95022,1.9503,1.95016,1.9503,5176839.0
2008-05-22 20:12:00,1.95026,1.95039,1.95022,1.95039,8705467.0
2008-05-22 20:13:00,1.95041,1.95064,1.95041,1.95064,4660848.0
2008-05-22 20:14:00,1.95069,1.95069,1.95056,1.95056,5858176.0
2008-05-22 20:15:00,1.95063,1.95075,1.95056,1.95059,1906358.0
2008-05-22 20:16:00,1.95053,1.95084,1.9504,1.95084,4167293.0
2008-05-22 20:17:00,1.95092,1.95107,1.9509,1.95107,9469873.0
2008-05-22 20:18:00,1.95114,1.95129,1.95114,1.95129,6564993.0
2008-05-22 20:19:00,1.95126,1.95132,1.95111,1.95114,15381799.0
2008-05-22 20:20:00,1.95113,1.95113,1.95092,1.95106,2025019.0
2008-05-22 20:21:00,1.95103,1.95103,1.95084,1.95084,2551992.0
2008-05-22 20:22:00,1.95062,1.95062,1.95009,1.95012,7328504.0
2008-05-22 20:23:00,1.95007,1.95007,1.94955,1.95,4152030.0
2008-05-22 20:24:00,1.94997,1.94997,1.94961,1.94961,10174421.0
2008-05-22 20:25:00,1.94956,1.94956,1.94944,1.94944,4942491.0
2008-05-22 20:26:00,1.94946,1.94978,1.94946,1.94965,3528454.0
2008-05-22 20:27:00,1.9497,1.95001,1.94963,1.95001,5022964.0
2008-05-22 20:28:00,1.95,1.95,1.94982,1.94995,4352862.0
2008-05-22 20:29:00,1.94999,1.9502,1.94999,1.9501,9289293.0
2008-05-22 20:30:00,1.95009,1.95033,1.94981,1.95033,9571035.0
2008-05-22 20:31:00,1.95047,1.95089,1.95047,1.95089,1713767.0
2008-05-22 20:32:00,1.95106,1.95116,1.95106,1.95111,4956696.0
2008-05-22 20:33:00,1.95129,1.95134,1.95122,1.95122,5390755.0
2008-05-22 20:34:00,1.9513,1.95135,1.95118,1.95118,10214819.0
2008-05-22 20:35:00,1.95119,1.95119,1.95103,1.95103,8832220.0
2008-05-22 20:36:00,1.95102,1.95108,1.95085,1.95096,5914141.0
2008-05-22 20:37:00,1.95076,1.95081,1.95073,1.95074,4929115.0
2008-05-22 20:38:00,1.95066,1.95079,1.95066,1.95068,9340443.0
2008-05-22 20:39:00,1.95066,1.95066,1.95055,1.95064,9315490.0
2008-05-22 20:40:00,1.95067,1.95087,1.95049,1.95087,12142190.0
2008-05-22 20:41:00,1.95105,1.95124,1.95102,1.95118,9090035.0
2008-05-22 20:42:00,1.9512,1.95147,1.9512,1.95147,4773492.0
2008-05-22 20:43:00,1.95145,1.95145,1.95121,1.95136,6923563.0
2008-05-22 20:44:00,1.95149,1.95158,1.95118,1.95158,2284568.0
2008-05-22 20:45:00,1.95153,1.95153,1.95119,1.95146,4112164.0
2008-05-22 20:46:00,1.95147,1.95149,1.95119,1.95149,10566071.0
2008-05-22 20:47:00,1.95135,1.95135,1.95107,1.95124,22350999.0
2008-05-22 20:48:00,1.95119,1.95119,1.95084,1.95089,462063.0
2008-05-22 20:49:00,1.95089,1.95089,1.95039,1.95069,7596425.0
2008-05-22 20:50:00,1.95064,1.95064,1.95046,1.95046,7544456.0
2008-05-22 20:51:00,1.95037,1.95037,1.94966,1.9503,7550857.0
2008-05-22 20:52:00,1.95011,1.95019,1.95002,1.95002,4000013.0
2008-05-22 20:53:00,1.94992,1.94992,1.94966,1.94984,7979250.0
2008-05-22 20:54:00,1.94988,1.95008,1.94988,1.95008,14870512.0
2008-05-22 20:55:00,1.95011,1.95028,1.94977,1.95028,10541437.0
2008-05-22 20:56:00,1.95021,1.95021,1.95009,1.95009,6603458.0
2008-05-22 20:57:00,1.94998,1.94998,1.94987,1.94987,2558289.0
2008-05-22 20:58:00,1.94987,1.94987,1.94966,1.94966,4022557.0
2008-05-22 20:59:00,1.94958,1.94958,1.9491,1.94911,9378407.0
2008-05-22 21:00:00,1.94916,1.94933,1.94916,1.94933,8582883.0
2008-05-22 21:01:00,1.94923,1.94939,1.94786,1.94938,8815519.0
2008-05-22 21:02:00,1.94939,1.94939,1.94925,1.94936,5091451.0
2008-05-22 21:03:00,1.94943,1.94956,1.94935,1.94956,3436345.0
2008-05-22 21:04:00,1.94959,1.94965,1.94939,1.94965,3464031.0
2008-05-22 21:05:00,1.94963,1.94963,1.94948,1.9495,4230940.0
2008-05-22 21:06:00,1.9495,1.94962,1.94938,1.94953,9680334.0
2008-05-22 21:07:00,1.94949,1.94956,1.94945,1.94955,6155972.0
2008-05-22 21:08:00,1.94964,1.94964,1.94885,1.94885,1399958.0
2008-05-22 21:09:00,1.94901,1.94948,1.94901,1.94927,5632347.0
2008-05-22 21:10:00,1.94921,1.94921,1.94879,1.94901,5749517.0
2008-05-22 21:11:00,1.94905,1.94913,1.94894,1.94904,685164.0
2008-05-22 21:12:00,1.94903,1.94916,1.94903,1.94916,4021731.0
2008-05-22 21:13:00,1.94918,1.94927,1.94915,1.94926,9737418.0
2008-05-22 21:14:00,1.94925,1.94925,1.94895,1.94906,39931245.0
2008-05-22 21:15:00,1.94903,1.94906,1.94898,1.94904,10328091.0
2008-05-22 21:16:00,1.94906,1.94908,1.94899,1.94903,10183667.0
2008-05-22 21:17:00,1.94907,1.94907,1.94888,1.94904,6583911.0
2008-05-22 21:18:00,1.94901,1.94901,1.94865,1.94899,9340309.0
2008-05-22 21:19:00,1.94912,1.94936,1.94909,1.94936,4548825.0
2008-05-22 21:20:00,1.94947,1.94972,1.94947,1.94971,40670887.0
2008-05-22 21:21:00,1.94968,1.94968,1.94945,1.94963,5146705.0
2008-05-22 21:22:00,1.94957,1.94957,1.94918,1.94918,15892248.0
2008-05-22 21:23:00,1.9494,1.94948,1.94934,1.94941,6253945.0
2008-05-22 21:24:00,1.9494,1.94945,1.94932,1.94945,7230527.0
2008-05-22 21:25:00,1.94948,1.94965,1.94941,1.94965,16211920.0
2008-05-22 21:26:00,1.94967,1.94967,1.94958,1.94962,47823556.0
2008-05-22 21:27:00,1.94956,1.94974,1.94956,1.94974,14497448.0
2008-05-22 21:28:00,1.94963,1.9497,1.94923,1.9497,4484081.0
2008-05-22 21:29:00,1.94976,1.94996,1.94976,1.94996,10833428.0
2008-05-22 21:30:00,1.94999,1.95009,1.9499,1.95009,13275656.0
2008-05-22 21:31:00,1.9501,1.95011,1.94985,1.95008,1766087.0
2008-05-22 21:32:00,1.95008,1.9501,1.94989,1.94996,6454659.0
2008-05-22 21:33:00,1.95001,1.95019,1.95001,1.95015,2438777.0
2008-05-22 21:34:00,1.95016,1.95016,1.94993,1.95008,7976540.0
2008-05-22 21:35:00,1.95005,1.95017,1.94993,1.95017,2761851.0
2008-05-22 21:36:00,1.95012,1.95023,1.95005,1.95011,12378415.0
2008-05-22 21:37:00,1.9501,1.95024,1.95007,1.95024,3993053.0
2008-05-22 21:38:00,1.9502,1.95021,1.95004,1.95006,5167723.0
2008-05-22 21:39:00,1.95001,1.95002,1.94954,1.94986,17174835.0
2008-05-22 21:40:00,1.94994,1.95,1.94982,1.95,1113363.0
2008-05-22 21:41:00,1.94997,1.94997,1.94846,1.94994,10233959.0
2008-05-22 21:42:00,1.9498,1.94993,1.9498,1.94984,727197.0
2008-05-22 21:43:00,1.94978,1.94983,1.94962,1.94983,3224300.0
2008-05-22 21:44:00,1.94986,1.95001,1.94986,1.95001,1445286.0
2008-05-22 21:45:00,1.95008,1.95008,1.9497,1.9497,4156057.0
2008-05-22 21:46:00,1.94962,1.94971,1.94953,1.9496,2440557.0
2008-05-22 21:47:00,1.94952,1.94952,1.94914,1.94914,3595603.0
2008-05-22 21:48:00,1.94915,1.94932,1.94915,1.94925,10378438.0
2008-05-22 21:49:00,1.94932,1.9495,1.94932,1.9495,5065257.0
2008-05-22 21:50:00,1.94952,1.94959,1.94948,1.94959,40393015.0
2008-05-22 21:51:00,1.94964,1.94989,1.94964,1.94989,5460850.0
2008-05-22 21:52:00,1.94986,1.94986,1.94967,1.9498,6492548.0
2008-05-22 21:53:00,1.94979,1.94997,1.94962,1.94994,5009409.0
2008-05-22 21:54:00,1.95002,1.95011,1.94991,1.95008,2730672.0
2008-05-22 21:55:00,1.95011,1.95022,1.95001,1.95008,1091759.0
2008-05-22 21:56:00,1.95003,1.95017,1.94979,1.94979,6068185.0
2008-05-22 21:57:00,1.94982,1.94985,1.94969,1.94985,9480949.0
2008-05-22 21:58:00,1.94988,1.95002,1.94984,1.94984,5558588.0
2008-05-22 21:59:00,1.94993,1.94997,1.94993,1.94997,6661554.0
2008-05-22 22:00:00,1.95004,1.95011,1.95002,1.9501,27467120.0
2008-05-22 22:01:00,1.9501,1.95018,1.95002,1.95002,5753996.0
2008-05-22 22:02:00,1.95009,1.95014,1.95002,1.95014,6902755.0
2008-05-22 22:03:00,1.94992,1.95018,1.94992,1.95015,6062266.0
2008-05-22 22:04:00,1.95011,1.9502,1.95,1.9501,3153841.0
2008-05-22 22:05:00,1.9501,1.9501,1.94982,1.94995,4786520.0
2008-05-22 22:06:00,1.94994,1.94995,1.9498,1.94995,21517723.0
2008-05-22 22:07:00,1.9499,1.94996,1.94976,1.94996,7798543.0
2008-05-22 22:08:00,1.9499,1.9499,1.94969,1.94971,10746314.0
2008-05-22 22:09:00,1.94976,1.94984,1.94976,1.94983,8648996.0
2008-05-22 22:10:00,1.94984,1.94984,1.94963,1.94967,4428514.0
2008-05-22 22:11:00,1.94962,1.94966,1.94951,1.94954,6516910.0
2008-05-22 22:12:00,1.94952,1.94956,1.94935,1.94953,4273052.0
2008-05-22 22:13:00,1.94958,1.94976,1.94958,1.94971,3911038.0
2008-05-22 22:14:00,1.94966,1.94966,1.94946,1.94963,16510279.0
2008-05-22 22:15:00,1.94951,1.94954,1.94941,1.94954,9310474.0
2008-05-22 22:16:00,1.94923,1.94961,1.94923,1.94946,5360765.0
2008-05-22 22:17:00,1.94937,1.94942,1.94927,1.94927,6494277.0
2008-05-22 22:18:00,1.94932,1.94946,1.9493,1.94934,8999313.0
2008-05-22 22:19:00,1.94923,1.94935,1.94895,1.94935,5289544.0
2008-05-22 22:20:00,1.94938,1.94945,1.94924,1.94931,3548392.0
2008-05-22 22:21:00,1.94939,1.94964,1.94939,1.94964,5952015.0
2008-05-22 22:22:00,1.94976,1.94992,1.94937,1.94944,66538933.0
2008-05-22 22:23:00,1.94997,1.95019,1.94994,1.95001,6162732.0
2008-05-22 22:24:00,1.94997,1.94997,1.94974,1.94977,3039344.0
2008-05-22 22:25:00,1.94974,1.94974,1.94961,1.94961,5823483.0
2008-05-22 22:26:00,1.94933,1.94952,1.94933,1.94937,2977739.0
2008-05-22 22:27:00,1.94934,1.94934,1.94915,1.94921,10265418.0
2008-05-22 22:28:00,1.94914,1.94926,1.94902,1.94917,8696129.0
2008-05-22 22:29:00,1.94906,1.94907,1.94893,1.94906,5976601.0
2008-05-22 22:30:00,1.9492,1.94954,1.9492,1.94943,5435877.0
2008-05-22 22:31:00,1.94952,1.94956,1.9492,1.94944,7859733.0
2008-05-22 22:32:00,1.94949,1.94966,1.94949,1.94966,2425010.0
2008-05-22 22:33:00,1.94965,1.94965,1.9495,1.94958,8085131.0
2008-05-22 22:34:00,1.94953,1.94958,1.9495,1.9495,4974201.0
2008-05-22 22:35:00,1.94966,1.94966,1.94947,1.94947,2254156.0
2008-05-22 22:36:00,1.94958,1.94966,1.9495,1.94966,5239939.0
2008-05-22 22:37:00,1.94965,1.94965,1.94947,1.94951,3277425.0
2008-05-22 22:38:00,1.94955,1.94975,1.94955,1.9497,11638458.0
2008-05-22 22:39:00,1.94952,1.94966,1.94952,1.94966,1664022.0
2008-05-22 22:40:00,1.94958,1.94958,1.9494,1.94946,8735741.0
2008-05-22 22:41:00,1.94967,1.94979,1.94959,1.94962,4609373.0
2008-05-22 22:42:00,1.9494,1.94953,1.94918,1.94953,15040895.0
2008-05-22 22:43:00,1.94943,1.94961,1.9492,1.94961,9457326.0
2008-05-22 22:44:00,1.94907,1.94968,1.94907,1.94968,7059452.0
2008-05-22 22:45:00,1.94974,1.94992,1.94974,1.94992,17854226.0
2008-05-22 22:46:00,1.94997,1.94997,1.94977,1.94985,2903003.0
2008-05-22 22:47:00,1.94969,1.94981,1.9496,1.94972,10872699.0
2008-05-22 22:48:00,1.94959,1.94974,1.94957,1.94974,2760939.0
2008-05-22 22:49:00,1.94972,1.94972,1.94945,1.94963,2359376.0
2008-05-22 22:50:00,1.94955,1.94955,1.94902,1.94902,9392228.0
2008-05-22 22:51:00,1.94909,1.94915,1.94906,1.94907,8802767.0
2008-05-22 22:52:00,1.94866,1.94909,1.94866,1.94906,6084193.0
2008-05-22 22:53:00,1.9491,1.94915,1.94894,1.94894,3310528.0
2008-05-22 22:54:00,1.94887,1.94919,1.94887,1.94919,5056236.0
2008-05-22 22:55:00,1.94926,1.94937,1.94915,1.94937,19903847.0
2008-05-22 22:56:00,1.9494,1.94963,1.9494,1.94963,7030990.0
2008-05-22 22:57:00,1.94957,1.94973,1.94915,1.94915,18944537.0
2008-05-22 22:58:00,1.94955,1.94955,1.9491,1.94933,6110359.0
2008-05-22 22:59:00,1.9495,1.94963,1.94924,1.94924,12560886.0
2008-05-22 23:00:00,1.94917,1.94917,1.94904,1.94907,7097102.0
2008-05-22 23:01:00,1.94912,1.94912,1.9489,1.9491,5948591.0
2008-05-22 23:02:00,1.94899,1.94899,1.94875,1.94875,3620909.0
2008-05-22 23:03:00,1.9483,1.94892,1.9483,1.94892,6224628.0
2008-05-22 23:04:00,1.94909,1.9493,1.94909,1.9493,10192147.0
2008-05-22 23:05:00,1.94934,1.94935,1.94881,1.94922,8034743.0
2008-05-22 23:06:00,1.94923,1.94925,1.94914,1.94925,4064940.0
2008-05-22 23:07:00,1.9493,1.94942,1.94785,1.94785,1738594.0
2008-05-22 23:08:00,1.94932,1.94937,1.9492,1.94937,5704965.0
2008-05-22 23:10:00,1.94952,1.94956,1.94952,1.94953,3025095.0
2008-05-22 23:11:00,1.9494,1.9494,1.94919,1.94919,5881524.0
2008-05-22 23:12:00,1.94907,1.94907,1.94878,1.94888,4617233.0
2008-05-22 23:13:00,1.9489,1.94906,1.94877,1.94906,2819668.0
2008-05-22 23:14:00,1.94908,1.9495,1.94908,1.94943,7446977.0
2008-05-22 23:15:00,1.9491,1.94919,1.94894,1.94898,8285189.0
2008-05-22 23:16:00,1.94898,1.94898,1.94877,1.94896,3331587.0
2008-05-22 23:17:00,1.94894,1.94908,1.9489,1.94896,3734754.0
2008-05-22 23:18:00,1.94886,1.94886,1.94859,1.94859,537036.0
2008-05-22 23:19:00,1.94861,1.94874,1.94855,1.94865,5238780.0
2008-05-22 23:20:00,1.94865,1.94865,1.94833,1.94834,7254071.0
2008-05-22 23:21:00,1.9485,1.94854,1.94832,1.94839,6443815.0
2008-05-22 23:22:00,1.94837,1.94837,1.94818,1.94821,14503992.0
2008-05-22 23:23:00,1.94813,1.94826,1.94792,1.94826,6247576.0
2008-05-22 23:24:00,1.94802,1.94842,1.94802,1.94825,2703727.0
2008-05-22 23:25:00,1.94824,1.94825,1.94813,1.94823,2727571.0
2008-05-22 23:26:00,1.94832,1.94844,1.94832,1.94835,4250573.0
2008-05-22 23:27:00,1.94829,1.9485,1.94814,1.94827,3441701.0
2008-05-22 23:28:00,1.94828,1.94845,1.9479,1.94809,14086882.0
2008-05-22 23:29:00,1.9481,1.94842,1.94796,1.94842,3777676.0
2008-05-22 23:30:00,1.94843,1.94861,1.94843,1.94861,6783688.0
2008-05-22 23:31:00,1.9486,1.94864,1.9485,1.9485,12480318.0
2008-05-22 23:32:00,1.94859,1.94887,1.94852,1.94887,4718429.0
2008-05-22 23:33:00,1.94902,1.94941,1.94902,1.94934,10477184.0
2008-05-22 23:34:00,1.94946,1.94958,1.94946,1.94951,4848921.0
2008-05-22 23:35:00,1.94942,1.94968,1.94942,1.94959,7668951.0
2008-05-22 23:36:00,1.94964,1.9497,1.94944,1.94944,3648890.0
2008-05-22 23:37:00,1.94949,1.94986,1.94949,1.94986,8662250.0
2008-05-22 23:38:00,1.94994,1.95043,1.94994,1.95043,10885093.0
2008-05-22 23:39:00,1.95044,1.95044,1.95017,1.9502,3191284.0
2008-05-22 23:40:00,1.95017,1.9503,1.94994,1.95007,9959780.0
2008-05-22 23:41:00,1.95011,1.95011,1.94989,1.95005,5875030.0
2008-05-22 23:42:00,1.95001,1.95007,1.94968,1.94995,6610890.0
2008-05-22 23:43:00,1.94988,1.94988,1.94965,1.94965,3044059.0
2008-05-22 23:44:00,1.94975,1.94975,1.9494,1.9494,4392465.0
2008-05-22 23:45:00,1.94946,1.94959,1.94937,1.94959,1905678.0
2008-05-22 23:46:00,1.94963,1.94974,1.9495,1.9495,5129428.0
2008-05-22 23:47:00,1.94942,1.94956,1.94928,1.94956,17722414.0
2008-05-22 23:48:00,1.94979,1.94979,1.94945,1.94955,11391747.0
2008-05-22 23:50:00,1.94955,1.94976,1.94949,1.94976,3085136.0
2008-05-22 23:52:00,1.94977,1.94985,1.94954,1.94954,12869929.0
2008-05-22 23:53:00,1.94925,1.94935,1.94905,1.94905,3535674.0
2008-05-22 23:54:00,1.9491,1.9491,1.94895,1.94895,4092691.0
2008-05-22 23:55:00,1.94905,1.94917,1.94905,1.94914,4401950.0
2008-05-22 23:56:00,1.94936,1.94952,1.94936,1.94941,9809156.0
2008-05-22 23:58:00,1.94942,1.94962,1.94936,1.94962,7005699.0
2008-05-23 00:00:00,1.94973,1.9498,1.94971,1.94971,1875005.0
2008-05-23 00:02:00,1.94961,1.94961,1.94937,1.94937,5648224.0
2008-05-23 00:03:00,1.94935,1.94935,1.94903,1.94903,7959638.0
2008-05-23 00:04:00,1.94918,1.94926,1.94911,1.94911,6338581.0
2008-05-23 00:05:00,1.94908,1.94908,1.94891,1.94902,8860874.0
2008-05-23 00:06:00,1.94907,1.94919,1.94906,1.94906,10372320.0
2008-05-23 00:07:00,1.94888,1.94888,1.94865,1.94865,2159539.0
2008-05-23 00:08:00,1.94866,1.94869,1.94854,1.94869,17103467.0
2008-05-23 00:09:00,1.94853,1.94871,1.94853,1.94871,2581232.0
2008-05-23 00:10:00,1.9489,1.9489,1.94849,1.94849,16748339.0
2008-05-23 00:11:00,1.94831,1.94831,1.94769,1.94769,31630458.0
2008-05-23 00:12:00,1.94764,1.94798,1.94755,1.94798,6442906.0
2008-05-23 00:13:00,1.94809,1.9483,1.94808,1.9483,3258788.0
2008-05-23 00:14:00,1.94842,1.94842,1.94818,1.94818,24894727.0
2008-05-23 00:15:00,1.94818,1.94826,1.94817,1.94821,13149575.0
2008-05-23 00:16:00,1.94812,1.94836,1.94812,1.94818,4726984.0
2008-05-23 00:17:00,1.94825,1.9484,1.94823,1.94828,5358828.0
2008-05-23 00:18:00,1.94786,1.94824,1.94786,1.94824,8199370.0
2008-05-23 00:19:00,1.94836,1.94872,1.94836,1.94872,6047373.0
2008-05-23 00:20:00,1.94891,1.94899,1.94879,1.94879,2721539.0
2008-05-23 00:21:00,1.94859,1.94873,1.94859,1.94873,8730841.0
2008-05-23 00:22:00,1.94876,1.94887,1.94862,1.94887,3803288.0
2008-05-23 00:24:00,1.94902,1.9492,1.94891,1.94891,8197135.0
2008-05-23 00:25:00,1.94893,1.94912,1.94887,1.94912,6167584.0
2008-05-23 00:26:00,1.9492,1.94966,1.94915,1.94966,15588388.0
2008-05-23 00:27:00,1.94965,1.94965,1.94945,1.94945,16419966.0
2008-05-23 00:28:00,1.94952,1.95005,1.94952,1.94973,12085884.0
2008-05-23 00:29:00,1.94963,1.94996,1.94907,1.94996,3993069.0
2008-05-23 00:30:00,1.95005,1.95005,1.94975,1.94975,9209097.0
2008-05-23 00:31:00,1.94982,1.94985,1.94957,1.94957,29636379.0
2008-05-23 00:32:00,1.94953,1.94976,1.94953,1.94973,5417673.0
2008-05-23 00:33:00,1.94973,1.9499,1.94971,1.94971,5266728.0
2008-05-23 00:34:00,1.94979,1.94989,1.94975,1.94975,3089029.0
2008-05-23 00:35:00,1.94971,1.94985,1.94971,1.9498,4952343.0
2008-05-23 00:36:00,1.94974,1.94974,1.94904,1.94941,10493671.0
2008-05-23 00:37:00,1.94932,1.94932,1.94906,1.94927,9319066.0
2008-05-23 00:38:00,1.94926,1.94935,1.94926,1.94935,7849204.0
2008-05-23 00:39:00,1.94918,1.94932,1.9491,1.9491,2064603.0
2008-05-23 00:40:00,1.94898,1.94898,1.94882,1.94882,11921038.0
2008-05-23 00:41:00,1.94873,1.94885,1.94859,1.94875,14477413.0
2008-05-23 00:42:00,1.94872,1.94874,1.94864,1.9487,6363983.0
2008-05-23 00:43:00,1.94871,1.9488,1.94868,1.94875,6496760.0
2008-05-23 00:44:00,1.94879,1.94896,1.94876,1.94896,3457734.0
2008-05-23 00:45:00,1.94904,1.94926,1.94904,1.94915,1442847.0
2008-05-23 00:46:00,1.94912,1.94925,1.94911,1.94912,8106181.0
2008-05-23 00:47:00,1.94909,1.94915,1.94879,1.94879,7995864.0
2008-05-23 00:48:00,1.94902,1.94918,1.94902,1.94903,5334931.0
2008-05-23 00:49:00,1.94906,1.94906,1.94891,1.94896,5605922.0
2008-05-23 00:50:00,1.94902,1.94926,1.94902,1.94926,4844097.0
2008-05-23 00:51:00,1.94911,1.94922,1.94899,1.94913,4211576.0
2008-05-23 00:52:00,1.94915,1.94925,1.94915,1.94921,6089629.0
2008-05-23 00:53:00,1.94927,1.94931,1.94921,1.94921,24960465.0
2008-05-23 00:54:00,1.94921,1.94931,1.94915,1.94927,1432932.0
2008-05-23 00:55:00,1.94925,1.94925,1.94892,1.94912,14568713.0
2008-05-23 00:56:00,1.94916,1.94916,1.94889,1.94889,5315668.0
2008-05-23 00:57:00,1.94864,1.94882,1.94847,1.94882,3817499.0
2008-05-23 00:58:00,1.94882,1.94901,1.94882,1.94901,22740462.0
2008-05-23 00:59:00,1.94903,1.94914,1.94892,1.94902,12382611.0
2008-05-23 01:00:00,1.94896,1.94896,1.94861,1.94861,7795600.0
2008-05-23 01:01:00,1.94854,1.94885,1.94854,1.94885,2647649.0
2008-05-23 01:02:00,1.94889,1.94911,1.94867,1.94886,7647000.0
2008-05-23 01:03:00,1.9487,1.94896,1.9487,1.94896,2741597.0
2008-05-23 01:04:00,1.94903,1.94903,1.94864,1.94864,12172522.0
2008-05-23 01:05:00,1.9486,1.94873,1.9486,1.94873,12596776.0
2008-05-23 01:06:00,1.94898,1.94937,1.94886,1.94926,9177425.0
2008-05-23 01:08:00,1.94918,1.94918,1.94875,1.94875,27871138.0
2008-05-23 01:10:00,1.94878,1.94878,1.94827,1.94855,14877205.0
2008-05-23 01:11:00,1.94861,1.94891,1.9484,1.94891,5224371.0
2008-05-23 01:12:00,1.949,1.949,1.9483,1.9483,7447457.0
2008-05-23 01:13:00,1.94855,1.94872,1.94854,1.94856,1545848.0
2008-05-23 01:14:00,1.94868,1.94878,1.94867,1.94867,5881752.0
2008-05-23 01:15:00,1.94877,1.94899,1.9487,1.94899,2421050.0
2008-05-23 01:16:00,1.94907,1.94907,1.94889,1.94892,1729224.0
2008-05-23 01:18:00,1.94898,1.94915,1.94896,1.94906,8796788.0
2008-05-23 01:19:00,1.94905,1.9491,1.94886,1.9491,4405469.0
2008-05-23 01:20:00,1.94923,1.94931,1.94899,1.94902,8362179.0
2008-05-23 01:21:00,1.94917,1.94933,1.94902,1.94919,3994073.0
2008-05-23 01:22:00,1.94926,1.94926,1.94903,1.94911,7597270.0
2008-05-23 01:23:00,1.94905,1.94905,1.94904,1.94904,1749534.0
2008-05-23 01:24:00,1.94914,1.9492,1.94914,1.9492,7216591.0
2008-05-23 01:26:00,1.94917,1.94917,1.9489,1.9489,5025053.0
2008-05-23 01:27:00,1.94896,1.94915,1.94896,1.94915,766969.0
2008-05-23 01:28:00,1.9493,1.9494,1.94922,1.94932,7842078.0
2008-05-23 01:29:00,1.94919,1.94919,1.94845,1.94845,14731583.0
2008-05-23 01:30:00,1.94882,1.94882,1.94834,1.94872,9005116.0
2008-05-23 01:31:00,1.94876,1.94894,1.94868,1.94894,6018771.0
2008-05-23 01:32:00,1.94903,1.94903,1.9489,1.94892,7581242.0
2008-05-23 01:33:00,1.94879,1.94879,1.94856,1.9487,3364483.0
2008-05-23 01:34:00,1.94885,1.94895,1.94873,1.94873,6158212.0
2008-05-23 01:35:00,1.94851,1.94876,1.94851,1.94861,2857469.0
2008-05-23 01:36:00,1.94867,1.94867,1.94852,1.94854,5450934.0
2008-05-23 01:37:00,1.9486,1.94868,1.94859,1.94859,8378656.0
2008-05-23 01:38:00,1.94869,1.94869,1.94855,1.94855,8669954.0
2008-05-23 01:39:00,1.9486,1.94863,1.94852,1.94863,3928756.0
2008-05-23 01:40:00,1.94855,1.94864,1.9485,1.9486,2666028.0
2008-05-23 01:41:00,1.9485,1.9488,1.9485,1.9488,2369183.0
2008-05-23 01:42:00,1.949,1.949,1.94855,1.94886,1159136.0
2008-05-23 01:43:00,1.94877,1.94892,1.94876,1.94877,1319838.0
2008-05-23 01:44:00,1.94877,1.94886,1.94869,1.94874,4176485.0
2008-05-23 01:45:00,1.94876,1.94908,1.94876,1.94908,18938224.0
2008-05-23 01:46:00,1.94935,1.94939,1.94881,1.94881,4474785.0
2008-05-23 01:47:00,1.94894,1.94902,1.94882,1.94902,4125528.0
2008-05-23 01:48:00,1.94916,1.94916,1.94883,1.94883,4417777.0
2008-05-23 01:49:00,1.94879,1.94879,1.94856,1.94856,11825326.0
2008-05-23 01:50:00,1.94867,1.94898,1.94867,1.94898,647617.0
2008-05-23 01:51:00,1.94888,1.94941,1.94888,1.94931,4446827.0
2008-05-23 01:52:00,1.94926,1.9496,1.94926,1.9494,1733874.0
2008-05-23 01:53:00,1.94947,1.94979,1.94938,1.94979,8327400.0
2008-05-23 01:54:00,1.94838,1.95014,1.94838,1.95014,2141338.0
2008-05-23 01:55:00,1.95012,1.95038,1.95,1.95,6993602.0
2008-05-23 01:56:00,1.94996,1.94996,1.94968,1.94972,6801772.0
2008-05-23 01:57:00,1.94961,1.94996,1.94961,1.94992,9001198.0
2008-05-23 01:58:00,1.9498,1.94982,1.94967,1.94982,10398010.0
2008-05-23 01:59:00,1.94985,1.94985,1.94956,1.94961,12003049.0
2008-05-23 02:00:00,1.94992,1.95019,1.9499,1.95017,12374038.0
2008-05-23 02:01:00,1.95012,1.95016,1.95005,1.95015,5860694.0
2008-05-23 02:02:00,1.94992,1.95027,1.94991,1.95027,18498718.0
2008-05-23 02:03:00,1.95033,1.95055,1.95023,1.95055,6429216.0
2008-05-23 02:04:00,1.95061,1.95061,1.95013,1.95032,18704865.0
2008-05-23 02:05:00,1.95044,1.95048,1.95031,1.95031,5188012.0
2008-05-23 02:06:00,1.95034,1.95036,1.95016,1.95018,3089620.0
2008-05-23 02:07:00,1.95016,1.95032,1.94994,1.94994,6389615.0
2008-05-23 02:08:00,1.95035,1.95035,1.9502,1.9502,9540227.0
2008-05-23 02:09:00,1.9501,1.95017,1.95002,1.95008,9290039.0
2008-05-23 02:10:00,1.95006,1.95006,1.94955,1.94989,2353024.0
2008-05-23 02:11:00,1.94988,1.94988,1.94971,1.94971,2989644.0
2008-05-23 02:12:00,1.94993,1.95012,1.94993,1.95012,11980936.0
2008-05-23 02:13:00,1.95027,1.95029,1.95016,1.95027,3158528.0
2008-05-23 02:14:00,1.95022,1.95022,1.95006,1.95008,16507236.0
2008-05-23 02:15:00,1.95006,1.95015,1.94966,1.94966,6531691.0
2008-05-23 02:16:00,1.95023,1.95031,1.94977,1.95009,8711613.0
2008-05-23 02:17:00,1.95034,1.95066,1.95034,1.95055,15368241.0
2008-05-23 02:18:00,1.95072,1.95081,1.95063,1.9508,4714989.0
2008-05-23 02:19:00,1.95052,1.95054,1.95022,1.95054,8738363.0
2008-05-23 02:20:00,1.95061,1.95061,1.9505,1.9505,1604339.0
2008-05-23 02:21:00,1.95071,1.95077,1.95069,1.95077,10982785.0
2008-05-23 02:22:00,1.95081,1.95088,1.95079,1.9508,2986537.0
2008-05-23 02:23:00,1.95077,1.95088,1.95062,1.95088,5087813.0
2008-05-23 02:24:00,1.95082,1.95106,1.95082,1.95106,2096499.0
2008-05-23 02:25:00,1.95089,1.95103,1.95084,1.95103,4830730.0
2008-05-23 02:26:00,1.9512,1.9514,1.9512,1.95135,7826086.0
2008-05-23 02:27:00,1.95135,1.95147,1.9513,1.95147,2515049.0
2008-05-23 02:28:00,1.95148,1.95197,1.95124,1.95197,7293064.0
2008-05-23 02:29:00,1.95204,1.95204,1.95162,1.95163,5720171.0
2008-05-23 02:30:00,1.95159,1.95159,1.95134,1.95137,6466784.0
2008-05-23 02:31:00,1.95143,1.95143,1.95115,1.95132,8330421.0
2008-05-23 02:32:00,1.95135,1.95135,1.95125,1.95133,9705415.0
2008-05-23 02:33:00,1.95126,1.95126,1.95066,1.95066,2996918.0
2008-05-23 02:34:00,1.95092,1.95101,1.95092,1.95093,6414941.0
2008-05-23 02:35:00,1.95088,1.95088,1.95067,1.95073,3372552.0
2008-05-23 02:36:00,1.95067,1.95067,1.95035,1.95059,6764799.0
2008-05-23 02:37:00,1.95017,1.95058,1.94999,1.95058,61707255.0
2008-05-23 02:38:00,1.9506,1.9506,1.95012,1.95012,5473117.0
2008-05-23 02:39:00,1.95005,1.95053,1.94999,1.95053,3479157.0
2008-05-23 02:40:00,1.95067,1.95105,1.95067,1.95105,5323615.0
2008-05-23 02:41:00,1.95106,1.95133,1.95106,1.95118,9071889.0
2008-05-23 02:42:00,1.95104,1.95104,1.95062,1.95064,7018566.0
2008-05-23 02:43:00,1.95073,1.95075,1.95056,1.95056,5487528.0
2008-05-23 02:44:00,1.95097,1.95097,1.95072,1.95074,9765549.0
2008-05-23 02:45:00,1.95082,1.95082,1.95065,1.95073,16485551.0
2008-05-23 02:46:00,1.95064,1.95064,1.95028,1.95028,3699080.0
2008-05-23 02:47:00,1.95031,1.95039,1.95027,1.95027,4488973.0
2008-05-23 02:48:00,1.95016,1.95016,1.94992,1.95012,6792692.0
2008-05-23 02:49:00,1.95012,1.9502,1.95002,1.9502,4566890.0
2008-05-23 02:50:00,1.95014,1.95017,1.94994,1.95017,8549819.0
2008-05-23 02:51:00,1.95016,1.95024,1.95003,1.95015,11412822.0
2008-05-23 02:52:00,1.95019,1.9504,1.95019,1.9504,7899659.0
2008-05-23 02:53:00,1.9504,1.95042,1.95034,1.95042,21671592.0
2008-05-23 02:54:00,1.95048,1.95082,1.95048,1.95082,5051738.0
2008-05-23 02:55:00,1.95073,1.95073,1.95054,1.95063,3134095.0
2008-05-23 02:56:00,1.95071,1.95071,1.9504,1.9504,6508070.0
2008-05-23 02:57:00,1.9506,1.95063,1.95054,1.95056,7621458.0
2008-05-23 02:58:00,1.95051,1.95069,1.95051,1.9506,5687453.0
2008-05-23 02:59:00,1.95055,1.95055,1.94996,1.94996,25451372.0
2008-05-23 03:00:00,1.94995,1.95032,1.94995,1.95031,7253434.0
2008-05-23 03:01:00,1.95022,1.95041,1.95022,1.95041,6100964.0
2008-05-23 03:02:00,1.95045,1.95045,1.95007,1.95007,9566087.0
2008-05-23 03:03:00,1.9498,1.95023,1.9498,1.94985,6093169.0
2008-05-23 03:04:00,1.9499,1.95017,1.9499,1.95017,1024934.0
2008-05-23 03:05:00,1.95024,1.95026,1.95002,1.95022,3002390.0
2008-05-23 03:06:00,1.95037,1.95062,1.95033,1.95033,4757725.0
2008-05-23 03:07:00,1.95031,1.95031,1.95015,1.95029,6596777.0
2008-05-23 03:08:00,1.9504,1.9504,1.95032,1.95033,5375912.0
2008-05-23 03:09:00,1.95039,1.95054,1.95039,1.95049,38070703.0
2008-05-23 03:10:00,1.95045,1.95045,1.95031,1.95031,5098396.0
2008-05-23 03:11:00,1.9503,1.95056,1.9503,1.95051,9808560.0
2008-05-23 03:12:00,1.95057,1.95057,1.95031,1.9505,3471330.0
2008-05-23 03:14:00,1.9504,1.95083,1.9504,1.95083,3865741.0
2008-05-23 03:15:00,1.95083,1.95099,1.95078,1.95078,1510226.0
2008-05-23 03:16:00,1.95083,1.95101,1.95083,1.95087,3293127.0
2008-05-23 03:17:00,1.95082,1.95091,1.95073,1.95073,680067.0
2008-05-23 03:18:00,1.9508,1.95087,1.94925,1.9508,10494216.0
2008-05-23 03:19:00,1.95085,1.95085,1.95065,1.95077,1131581.0
2008-05-23 03:20:00,1.95073,1.951,1.95044,1.951,18069264.0
2008-05-23 03:21:00,1.9511,1.95121,1.9511,1.95121,5287755.0
2008-05-23 03:22:00,1.95122,1.95122,1.95106,1.95114,3922834.0
2008-05-23 03:23:00,1.95118,1.95119,1.95102,1.95119,12327870.0
2008-05-23 03:24:00,1.9512,1.9512,1.95108,1.95119,2541737.0
2008-05-23 03:25:00,1.95127,1.95137,1.95107,1.95116,7294504.0
2008-05-23 03:26:00,1.95115,1.95123,1.95113,1.95114,2562278.0
2008-05-23 03:27:00,1.95123,1.9513,1.95118,1.95126,5968246.0
2008-05-23 03:28:00,1.95126,1.95126,1.95108,1.95125,1620373.0
2008-05-23 03:29:00,1.95132,1.95152,1.95127,1.95152,14598259.0
2008-05-23 03:30:00,1.95158,1.95158,1.95118,1.95128,10025382.0
2008-05-23 03:32:00,1.95121,1.95126,1.9511,1.95126,14116305.0
2008-05-23 03:33:00,1.95147,1.95158,1.95147,1.95154,44883673.0
2008-05-23 03:34:00,1.95141,1.95141,1.95101,1.95101,17329686.0
2008-05-23 03:35:00,1.95113,1.95145,1.95113,1.95129,8000141.0
2008-05-23 03:36:00,1.95127,1.95127,1.95106,1.9511,6248322.0
2008-05-23 03:37:00,1.95091,1.9512,1.95091,1.95113,15215171.0
2008-05-23 03:38:00,1.95104,1.95104,1.95059,1.95059,5445672.0
2008-05-23 03:39:00,1.95061,1.95078,1.95061,1.95078,37738600.0
2008-05-23 03:40:00,1.95091,1.95091,1.95068,1.95068,4610608.0
2008-05-23 03:41:00,1.95054,1.95055,1.9502,1.9502,9673062.0
2008-05-23 03:42:00,1.95009,1.9503,1.95009,1.95028,6006123.0
2008-05-23 03:43:00,1.95018,1.95018,1.95006,1.95017,11027251.0
2008-05-23 03:44:00,1.9503,1.9503,1.95005,1.95005,5468450.0
2008-05-23 03:45:00,1.95004,1.95026,1.94993,1.95,38244654.0
2008-05-23 03:46:00,1.95002,1.95002,1.94973,1.94994,9907834.0
2008-05-23 03:47:00,1.95,1.95016,1.95,1.95016,4144406.0
2008-05-23 03:48:00,1.95011,1.95011,1.94986,1.9501,727426.0
2008-05-23 03:49:00,1.95013,1.95037,1.95013,1.95037,5881860.0
2008-05-23 03:50:00,1.95039,1.95049,1.95037,1.95043,6082446.0
2008-05-23 03:51:00,1.95041,1.95051,1.95033,1.95049,1446089.0
2008-05-23 03:52:00,1.95045,1.95047,1.95035,1.95038,6207494.0
2008-05-23 03:53:00,1.9504,1.95051,1.95022,1.95022,8964102.0
2008-05-23 03:54:00,1.95026,1.95035,1.95023,1.9503,4601849.0
2008-05-23 03:55:00,1.95025,1.95025,1.95001,1.9501,3366077.0
2008-05-23 03:56:00,1.95019,1.95028,1.95014,1.95014,3256890.0
2008-05-23 03:57:00,1.95003,1.95007,1.94995,1.95003,5048539.0
2008-05-23 03:58:00,1.95002,1.95018,1.9486,1.94997,9612386.0
2008-05-23 03:59:00,1.95003,1.95003,1.94976,1.94985,7892305.0
2008-05-23 04:00:00,1.94994,1.94994,1.94944,1.94984,6878541.0
2008-05-23 04:01:00,1.9499,1.94994,1.94987,1.94993,4113886.0
2008-05-23 04:02:00,1.94993,1.94995,1.94993,1.94994,2840019.0
2008-05-23 04:03:00,1.94989,1.95001,1.94989,1.95001,6738909.0
2008-05-23 04:04:00,1.95011,1.95015,1.94956,1.94978,10883168.0
2008-05-23 04:05:00,1.94972,1.94975,1.94959,1.94975,15161617.0
2008-05-23 04:06:00,1.94987,1.94987,1.94971,1.94971,6755132.0
2008-05-23 04:07:00,1.94978,1.94978,1.94955,1.94955,3679525.0
2008-05-23 04:08:00,1.94982,1.95032,1.94957,1.95018,7115394.0
2008-05-23 04:09:00,1.95015,1.95015,1.9497,1.9497,7788228.0
2008-05-23 04:10:00,1.94963,1.94963,1.94917,1.94956,7114756.0
2008-05-23 04:11:00,1.9496,1.94984,1.9496,1.94984,511416.0
2008-05-23 04:12:00,1.94997,1.95015,1.94997,1.95015,21618144.0
2008-05-23 04:13:00,1.95028,1.95038,1.95022,1.95033,10549193.0
2008-05-23 04:14:00,1.95018,1.95021,1.94971,1.95021,3941498.0
2008-05-23 04:15:00,1.95035,1.95046,1.95029,1.95029,2127753.0
2008-05-23 04:16:00,1.95025,1.95033,1.95007,1.95007,7544473.0
2008-05-23 04:17:00,1.9501,1.95038,1.9501,1.95027,4423585.0
2008-05-23 04:18:00,1.95023,1.95027,1.95005,1.95027,8356347.0
2008-05-23 04:19:00,1.9503,1.95041,1.95021,1.95041,12021971.0
2008-05-23 04:20:00,1.95035,1.95035,1.95008,1.95023,9578910.0
2008-05-23 04:21:00,1.95019,1.95025,1.95008,1.95024,9344182.0
2008-05-23 04:22:00,1.9503,1.95038,1.95023,1.95023,4661543.0
2008-05-23 04:24:00,1.95034,1.95048,1.95034,1.95048,8060312.0
2008-05-23 04:25:00,1.95044,1.95054,1.95042,1.95042,9411977.0
2008-05-23 04:26:00,1.95034,1.95034,1.95031,1.95031,2506860.0
2008-05-23 04:27:00,1.9502,1.9502,1.95017,1.95017,2243871.0
2008-05-23 04:28:00,1.95018,1.95043,1.95008,1.95043,1793392.0
2008-05-23 04:29:00,1.95057,1.9506,1.94991,1.95027,10311392.0
2008-05-23 04:30:00,1.95022,1.95022,1.95013,1.95015,6814291.0
2008-05-23 04:31:00,1.95012,1.95031,1.95012,1.95025,4738581.0
2008-05-23 04:32:00,1.95041,1.9505,1.95033,1.95034,5364123.0
2008-05-23 04:33:00,1.95012,1.95012,1.94994,1.95,3292391.0
2008-05-23 04:34:00,1.95012,1.95012,1.94976,1.94976,5261886.0
2008-05-23 04:35:00,1.94976,1.94998,1.94976,1.94988,11066369.0
2008-05-23 04:36:00,1.94981,1.94983,1.94931,1.94978,4014338.0
2008-05-23 04:37:00,1.94976,1.94976,1.94948,1.94948,7920140.0
2008-05-23 04:38:00,1.9494,1.9494,1.94911,1.94911,2651421.0
2008-05-23 04:39:00,1.94902,1.94902,1.94883,1.94902,1921090.0
2008-05-23 04:40:00,1.94907,1.94921,1.94899,1.9492,14411880.0
2008-05-23 04:41:00,1.94913,1.94921,1.94912,1.94921,6487147.0
2008-05-23 04:42:00,1.94933,1.94951,1.94933,1.94949,8879394.0
2008-05-23 04:43:00,1.94963,1.94968,1.9495,1.94959,3832344.0
2008-05-23 04:44:00,1.9497,1.95006,1.9497,1.94994,2072356.0
2008-05-23 04:45:00,1.94983,1.94998,1.94977,1.94978,6506193.0
2008-05-23 04:46:00,1.94989,1.95047,1.94989,1.95047,5176419.0
2008-05-23 04:47:00,1.95066,1.9508,1.95061,1.95067,8847918.0
2008-05-23 04:48:00,1.95077,1.95094,1.95077,1.95094,5582098.0
2008-05-23 04:49:00,1.951,1.95116,1.94961,1.94961,9325774.0
2008-05-23 04:50:00,1.95107,1.95107,1.95095,1.95099,16464951.0
2008-05-23 04:51:00,1.95097,1.95102,1.95097,1.95098,583074.0
2008-05-23 04:52:00,1.95098,1.95116,1.95088,1.95116,4989153.0
2008-05-23 04:53:00,1.95101,1.95105,1.95071,1.95102,3594977.0
2008-05-23 04:54:00,1.95127,1.95142,1.95127,1.9513,8186399.0
2008-05-23 04:55:00,1.95121,1.95124,1.9511,1.95124,2730713.0
2008-05-23 04:56:00,1.95132,1.9515,1.9513,1.9515,21807314.0
2008-05-23 04:57:00,1.95139,1.95161,1.95139,1.95161,4892796.0
2008-05-23 04:58:00,1.95144,1.95162,1.95144,1.95162,8272459.0
2008-05-23 04:59:00,1.95159,1.95174,1.95133,1.95174,3873935.0
2008-05-23 05:00:00,1.95187,1.95187,1.95166,1.95177,6375922.0
2008-05-23 05:01:00,1.95179,1.95202,1.95172,1.95196,16432747.0
2008-05-23 05:02:00,1.95198,1.95241,1.95198,1.95241,10041611.0
2008-05-23 05:03:00,1.95242,1.95242,1.95232,1.95232,2850541.0
2008-05-23 05:04:00,1.95237,1.95237,1.95218,1.95231,3105097.0
2008-05-23 05:05:00,1.95238,1.95262,1.95237,1.95262,13256748.0
2008-05-23 05:06:00,1.95257,1.95271,1.95237,1.95237,4494353.0
2008-05-23 05:07:00,1.95226,1.95253,1.95209,1.95253,3899008.0
2008-05-23 05:08:00,1.9526,1.95267,1.95253,1.95253,14998400.0
2008-05-23 05:09:00,1.95256,1.95257,1.95245,1.95254,6145097.0
2008-05-23 05:10:00,1.95254,1.95262,1.95234,1.95234,11404835.0
2008-05-23 05:11:00,1.95243,1.95256,1.95234,1.95248,7324015.0
2008-05-23 05:12:00,1.95256,1.95269,1.9525,1.9525,5561766.0
2008-05-23 05:13:00,1.95261,1.95273,1.95238,1.95254,4684082.0
2008-05-23 05:14:00,1.95257,1.95274,1.95257,1.95274,836156.0
2008-05-23 05:15:00,1.95274,1.95274,1.95264,1.95272,16041555.0
2008-05-23 05:16:00,1.95266,1.95272,1.95236,1.95247,4519365.0
2008-05-23 05:17:00,1.95248,1.95249,1.95222,1.95249,1952846.0
2008-05-23 05:18:00,1.95263,1.95269,1.95262,1.95262,2463621.0
2008-05-23 05:19:00,1.95255,1.95255,1.95237,1.95237,2585430.0
2008-05-23 05:20:00,1.95238,1.95249,1.95238,1.95249,2248293.0
2008-05-23 05:21:00,1.95235,1.9525,1.95235,1.95248,7009482.0
2008-05-23 05:22:00,1.95251,1.95259,1.9525,1.95252,1887876.0
2008-05-23 05:24:00,1.95244,1.95265,1.95244,1.95265,4765362.0
2008-05-23 05:25:00,1.95262,1.95281,1.95262,1.95281,4897451.0
2008-05-23 05:26:00,1.95268,1.95268,1.95256,1.95256,7039693.0
2008-05-23 05:27:00,1.95263,1.95263,1.95245,1.95245,7825670.0
2008-05-23 05:28:00,1.95226,1.95226,1.95198,1.95218,4947308.0
2008-05-23 05:29:00,1.95221,1.95247,1.95221,1.95239,12740633.0
2008-05-23 05:30:00,1.95233,1.95233,1.95214,1.95216,10568165.0
2008-05-23 05:31:00,1.95219,1.95237,1.95216,1.95237,6231913.0
2008-05-23 05:32:00,1.95242,1.95244,1.95225,1.9523,2493912.0
2008-05-23 05:33:00,1.95234,1.95241,1.95216,1.95241,12944238.0
2008-05-23 05:34:00,1.95239,1.95251,1.95239,1.95241,4607278.0
2008-05-23 05:35:00,1.95242,1.95253,1.95236,1.95253,10954207.0
2008-05-23 05:36:00,1.95252,1.95271,1.95249,1.95261,3862246.0
2008-05-23 05:37:00,1.9525,1.95252,1.9524,1.95251,9174713.0
2008-05-23 05:38:00,1.95257,1.9526,1.9524,1.95253,3277425.0
2008-05-23 05:39:00,1.95256,1.95256,1.95211,1.95239,11723247.0
2008-05-23 05:40:00,1.95248,1.95257,1.95222,1.95222,7665681.0
2008-05-23 05:41:00,1.95198,1.9522,1.95198,1.95219,8063767.0
2008-05-23 05:42:00,1.9521,1.95229,1.9521,1.95221,11113237.0
2008-05-23 05:44:00,1.95208,1.95244,1.95208,1.95238,7752628.0
2008-05-23 05:46:00,1.95254,1.95265,1.95254,1.95265,1541898.0
2008-05-23 05:48:00,1.95252,1.95252,1.95252,1.95252,195288.0
2008-05-23 05:50:00,1.95233,1.95233,1.95203,1.9522,17004040.0
2008-05-23 05:51:00,1.95241,1.95254,1.95237,1.95237,6548935.0
2008-05-23 05:52:00,1.95254,1.95271,1.95254,1.95259,9826860.0
2008-05-23 05:53:00,1.95251,1.95253,1.95249,1.95251,8470562.0
2008-05-23 05:54:00,1.95249,1.95261,1.95249,1.95249,3913040.0
2008-05-23 05:55:00,1.95228,1.95228,1.95081,1.95081,11133594.0
2008-05-23 05:56:00,1.95226,1.95226,1.9521,1.95224,4554187.0
2008-05-23 05:57:00,1.95211,1.95213,1.95166,1.95182,12894853.0
2008-05-23 05:58:00,1.95184,1.95221,1.95184,1.95221,7681528.0
2008-05-23 06:00:00,1.9521,1.95219,1.95194,1.95194,10612703.0
2008-05-23 06:01:00,1.95195,1.95199,1.95195,1.95199,1274555.0
2008-05-23 06:02:00,1.9521,1.95247,1.9521,1.95239,7680133.0
2008-05-23 06:04:00,1.95222,1.95222,1.95199,1.9521,4785449.0
2008-05-23 06:05:00,1.95189,1.95202,1.95185,1.95185,4193613.0
2008-05-23 06:06:00,1.95173,1.95173,1.95145,1.95145,2076845.0
2008-05-23 06:07:00,1.95152,1.95171,1.95148,1.95171,35082729.0
2008-05-23 06:08:00,1.95176,1.95176,1.95156,1.95166,7603775.0
2008-05-23 06:09:00,1.95159,1.95159,1.95136,1.95144,8493240.0
2008-05-23 06:10:00,1.95154,1.95173,1.95154,1.95163,10197634.0
2008-05-23 06:11:00,1.95147,1.95152,1.9513,1.9513,6339156.0
2008-05-23 06:12:00,1.95124,1.95124,1.95071,1.95086,3389274.0
2008-05-23 06:13:00,1.95082,1.95091,1.95075,1.95085,9657593.0
2008-05-23 06:14:00,1.95093,1.95121,1.95093,1.95121,6496670.0
2008-05-23 06:15:00,1.95117,1.95149,1.95117,1.95133,6492993.0
2008-05-23 06:16:00,1.95128,1.95128,1.95101,1.95118,4443436.0
2008-05-23 06:17:00,1.9513,1.95139,1.95126,1.95126,2035514.0
2008-05-23 06:18:00,1.95115,1.95115,1.95061,1.95109,46522496.0
2008-05-23 06:19:00,1.95104,1.95117,1.95093,1.95114,3453429.0
2008-05-23 06:20:00,1.95107,1.95107,1.95103,1.95103,2320266.0
2008-05-23 06:21:00,1.95092,1.95092,1.95061,1.95075,11829860.0
2008-05-23 06:22:00,1.95082,1.9509,1.95082,1.95085,5601685.0
2008-05-23 06:23:00,1.95056,1.95102,1.95056,1.95079,8645993.0
2008-05-23 06:24:00,1.95103,1.95105,1.95103,1.95105,431697.0
2008-05-23 06:25:00,1.95094,1.95095,1.95078,1.95093,4393282.0
2008-05-23 06:26:00,1.95088,1.95114,1.95082,1.95114,3764335.0
2008-05-23 06:27:00,1.95115,1.95119,1.9511,1.95119,3080453.0
2008-05-23 06:28:00,1.95114,1.95117,1.94972,1.95113,1860011.0
2008-05-23 06:30:00,1.95116,1.95136,1.95116,1.95134,4846879.0
2008-05-23 06:31:00,1.95134,1.95144,1.95127,1.95144,4960694.0
2008-05-23 06:32:00,1.95146,1.95148,1.95136,1.95138,11758092.0
2008-05-23 06:33:00,1.95131,1.95144,1.95103,1.95144,762097.0
2008-05-23 06:34:00,1.95151,1.95151,1.95094,1.95108,1430010.0
2008-05-23 06:35:00,1.95124,1.95147,1.95124,1.95141,5849332.0
2008-05-23 06:36:00,1.95138,1.95138,1.9512,1.95128,23889160.0
2008-05-23 06:37:00,1.95125,1.95142,1.95107,1.95107,9071485.0
2008-05-23 06:38:00,1.95109,1.95109,1.95093,1.95105,2843780.0
2008-05-23 06:39:00,1.95113,1.95131,1.95113,1.95121,10898491.0
2008-05-23 06:40:00,1.95126,1.95137,1.95123,1.95133,2403295.0
2008-05-23 06:41:00,1.95138,1.95146,1.95138,1.95146,4411972.0
2008-05-23 06:42:00,1.95136,1.95136,1.95109,1.95109,2242436.0
2008-05-23 06:43:00,1.95115,1.95133,1.95106,1.95133,11173849.0
2008-05-23 06:44:00,1.95147,1.95156,1.95143,1.95151,10690137.0
2008-05-23 06:45:00,1.9514,1.95152,1.95128,1.9513,16592895.0
2008-05-23 06:46:00,1.9514,1.95147,1.95134,1.95146,1536690.0
2008-05-23 06:48:00,1.95133,1.95133,1.95121,1.95121,3256902.0
2008-05-23 06:49:00,1.9509,1.95139,1.9509,1.95139,4810557.0
2008-05-23 06:50:00,1.95119,1.95119,1.95113,1.95113,793329.0
2008-05-23 06:51:00,1.95112,1.95112,1.95082,1.95082,6512896.0
2008-05-23 06:52:00,1.95083,1.95128,1.95083,1.95099,8016558.0
2008-05-23 06:53:00,1.95088,1.95088,1.95062,1.95077,8414796.0
2008-05-23 06:54:00,1.95073,1.95144,1.95073,1.95141,7319908.0
2008-05-23 06:55:00,1.95124,1.95124,1.95088,1.95103,8142197.0
2008-05-23 06:56:00,1.95102,1.95109,1.9507,1.951,11281729.0
2008-05-23 06:57:00,1.95081,1.95104,1.95075,1.95075,7640284.0
2008-05-23 06:58:00,1.9508,1.95128,1.9508,1.95121,4059063.0
2008-05-23 06:59:00,1.95104,1.95106,1.95059,1.95059,12481868.0
2008-05-23 07:00:00,1.95072,1.95092,1.95072,1.95079,3639322.0
2008-05-23 07:01:00,1.95068,1.95068,1.95028,1.95028,4560733.0
2008-05-23 07:02:00,1.95051,1.95096,1.95051,1.95096,12480345.0
2008-05-23 07:03:00,1.95082,1.95082,1.95056,1.95071,4401740.0
2008-05-23 07:04:00,1.95094,1.95106,1.95089,1.95094,13650398.0
2008-05-23 07:05:00,1.95081,1.95081,1.95036,1.95036,6091836.0
2008-05-23 07:06:00,1.9502,1.95026,1.95011,1.95011,2082416.0
2008-05-23 07:07:00,1.94995,1.95027,1.94995,1.95027,13610896.0
2008-05-23 07:08:00,1.95027,1.95054,1.95027,1.9503,7487357.0
2008-05-23 07:09:00,1.95041,1.95059,1.95041,1.95052,3056417.0
2008-05-23 07:10:00,1.95036,1.95046,1.9503,1.95045,4616656.0
2008-05-23 07:11:00,1.95047,1.95047,1.94893,1.95047,4493142.0
2008-05-23 07:12:00,1.95058,1.95073,1.95037,1.95052,20510655.0
2008-05-23 07:13:00,1.95036,1.9505,1.95034,1.95037,2437000.0
2008-05-23 07:14:00,1.95038,1.95038,1.95022,1.95028,5317832.0
2008-05-23 07:15:00,1.95044,1.95067,1.95044,1.9506,10696134.0
2008-05-23 07:16:00,1.95068,1.95068,1.95047,1.95054,12656072.0
2008-05-23 07:17:00,1.95053,1.95064,1.95048,1.95064,9634905.0
2008-05-23 07:18:00,1.95081,1.95088,1.95074,1.95078,9952567.0
2008-05-23 07:19:00,1.95065,1.95065,1.95048,1.95048,13684190.0
2008-05-23 07:20:00,1.95051,1.95051,1.95044,1.95044,2845120.0
2008-05-23 07:21:00,1.9504,1.95057,1.95033,1.95057,8386749.0
2008-05-23 07:22:00,1.95064,1.95091,1.95058,1.95058,2347151.0
2008-05-23 07:23:00,1.95052,1.95065,1.95044,1.95044,2230470.0
2008-05-23 07:24:00,1.95049,1.95056,1.95042,1.95045,8553413.0
2008-05-23 07:25:00,1.95038,1.95038,1.95002,1.95013,2579055.0
2008-05-23 07:26:00,1.95017,1.95017,1.94997,1.95003,3938713.0
2008-05-23 07:27:00,1.95012,1.95021,1.95001,1.95009,1980806.0
2008-05-23 07:28:00,1.95007,1.95007,1.94977,1.94977,3708315.0
2008-05-23 07:29:00,1.94972,1.94984,1.94931,1.94984,4846942.0
2008-05-23 07:30:00,1.94991,1.95008,1.94991,1.94996,14971307.0
2008-05-23 07:31:00,1.95009,1.95009,1.94994,1.95002,11932822.0
2008-05-23 07:32:00,1.95002,1.95015,1.94997,1.95012,3615497.0
2008-05-23 07:33:00,1.95008,1.95019,1.95005,1.95019,3459168.0
2008-05-23 07:34:00,1.95017,1.95025,1.95007,1.95025,3078831.0
2008-05-23 07:35:00,1.95027,1.95031,1.95017,1.95022,3058128.0
2008-05-23 07:36:00,1.95023,1.95032,1.95021,1.95032,10053200.0
2008-05-23 07:37:00,1.95029,1.95029,1.95011,1.95011,11866046.0
2008-05-23 07:38:00,1.95016,1.95037,1.95012,1.95037,3256343.0
2008-05-23 07:39:00,1.95046,1.9511,1.95046,1.9511,1382539.0
2008-05-23 07:40:00,1.9511,1.95111,1.95094,1.95096,5598056.0
2008-05-23 07:41:00,1.95101,1.95122,1.95089,1.95122,8645792.0
2008-05-23 07:42:00,1.95129,1.95129,1.95114,1.95114,3990076.0
2008-05-23 07:43:00,1.95118,1.95132,1.95116,1.9513,3037419.0
2008-05-23 07:44:00,1.95137,1.95137,1.95125,1.95133,4996174.0
2008-05-23 07:45:00,1.95131,1.95134,1.95115,1.95134,17730237.0
2008-05-23 07:46:00,1.95138,1.95143,1.95125,1.95125,6330515.0
2008-05-23 07:47:00,1.95128,1.95128,1.95109,1.95115,3693770.0
2008-05-23 07:48:00,1.95119,1.95138,1.95105,1.95138,1466175.0
2008-05-23 07:49:00,1.95149,1.9518,1.95149,1.9518,5532483.0
2008-05-23 07:50:00,1.95185,1.95211,1.95185,1.95211,4025094.0
2008-05-23 07:51:00,1.95216,1.95238,1.95216,1.95238,3093693.0
2008-05-23 07:52:00,1.95228,1.95259,1.95228,1.95259,12024283.0
2008-05-23 07:53:00,1.95259,1.95288,1.95254,1.95281,18231470.0
2008-05-23 07:54:00,1.95275,1.95277,1.95248,1.95258,16406372.0
2008-05-23 07:55:00,1.95252,1.95252,1.95214,1.95252,6483483.0
2008-05-23 07:56:00,1.95255,1.95255,1.95218,1.95255,3179726.0
2008-05-23 07:57:00,1.95262,1.95266,1.95251,1.95257,8515225.0
2008-05-23 07:58:00,1.95249,1.95249,1.95221,1.95221,1049144.0
2008-05-23 07:59:00,1.95213,1.95229,1.95213,1.95229,11844284.0
2008-05-23 08:00:00,1.95218,1.95226,1.95212,1.95215,3110035.0
2008-05-23 08:01:00,1.95211,1.95216,1.95195,1.95213,8425697.0
2008-05-23 08:02:00,1.9522,1.95227,1.95212,1.95221,2587984.0
2008-05-23 08:03:00,1.95219,1.95227,1.95218,1.95218,3917318.0
2008-05-23 08:04:00,1.95207,1.95231,1.95207,1.95231,13148497.0
2008-05-23 08:05:00,1.95233,1.95245,1.95233,1.95239,1182091.0
2008-05-23 08:06:00,1.95268,1.95291,1.95268,1.95273,3042333.0
2008-05-23 08:07:00,1.95281,1.95281,1.95254,1.95254,4331267.0
2008-05-23 08:08:00,1.9525,1.9525,1.95233,1.95237,6297649.0
2008-05-23 08:09:00,1.95246,1.95259,1.95228,1.95259,22259459.0
2008-05-23 08:10:00,1.95259,1.9527,1.95244,1.95244,1420078.0
2008-05-23 08:11:00,1.95251,1.95262,1.95238,1.95258,2413392.0
2008-05-23 08:12:00,1.95251,1.95251,1.95239,1.95244,2946337.0
2008-05-23 08:13:00,1.95245,1.95245,1.95218,1.95218,3775603.0
2008-05-23 08:14:00,1.9522,1.95272,1.9522,1.95272,13755355.0
2008-05-23 08:15:00,1.95292,1.95313,1.95283,1.95313,6242867.0
2008-05-23 08:16:00,1.95307,1.95307,1.95289,1.9529,9108010.0
2008-05-23 08:17:00,1.95283,1.95283,1.95266,1.95266,6246488.0
2008-05-23 08:18:00,1.95258,1.95283,1.95258,1.9528,1854307.0
2008-05-23 08:19:00,1.95291,1.95309,1.9529,1.95309,2499132.0
2008-05-23 08:20:00,1.95309,1.95337,1.95309,1.95337,17328072.0
2008-05-23 08:21:00,1.95339,1.95368,1.95338,1.95365,2501787.0
2008-05-23 08:22:00,1.95371,1.95376,1.95356,1.95363,22743794.0
2008-05-23 08:23:00,1.95366,1.95381,1.95362,1.95372,3464267.0
2008-05-23 08:24:00,1.95391,1.95408,1.95383,1.95383,6925209.0
2008-05-23 08:25:00,1.95389,1.95389,1.95339,1.95339,4244290.0
2008-05-23 08:26:00,1.95341,1.95341,1.9533,1.9533,21406771.0
2008-05-23 08:27:00,1.95339,1.95341,1.9532,1.9532,5806045.0
2008-05-23 08:28:00,1.95303,1.95323,1.95302,1.95323,6054268.0
2008-05-23 08:29:00,1.95325,1.95334,1.95319,1.95319,3410856.0
2008-05-23 08:30:00,1.95328,1.9534,1.95325,1.95325,34151590.0
2008-05-23 08:31:00,1.95312,1.95312,1.95286,1.95287,11475961.0
2008-05-23 08:32:00,1.95286,1.95286,1.95245,1.95269,3085516.0
2008-05-23 08:33:00,1.95268,1.95308,1.95261,1.95308,7539848.0
2008-05-23 08:34:00,1.95294,1.95316,1.95276,1.95276,5671620.0
2008-05-23 08:35:00,1.95289,1.95302,1.95289,1.95301,5333022.0
2008-05-23 08:36:00,1.95306,1.9534,1.95306,1.95335,5782160.0
2008-05-23 08:37:00,1.95338,1.95377,1.95338,1.95377,3331525.0
2008-05-23 08:38:00,1.95376,1.95376,1.95348,1.95351,3061254.0
2008-05-23 08:39:00,1.95343,1.95392,1.95303,1.95392,4499829.0
2008-05-23 08:40:00,1.95395,1.95395,1.95388,1.95394,3015574.0
2008-05-23 08:41:00,1.95401,1.95427,1.95401,1.95427,3412845.0
2008-05-23 08:42:00,1.95423,1.95432,1.95414,1.95414,2647543.0
2008-05-23 08:43:00,1.95411,1.95423,1.95395,1.95423,5055747.0
2008-05-23 08:44:00,1.95416,1.95419,1.95406,1.95418,18735644.0
2008-05-23 08:45:00,1.95379,1.95415,1.95379,1.9539,8662587.0
2008-05-23 08:46:00,1.9537,1.9537,1.95321,1.95321,4875009.0
2008-05-23 08:47:00,1.95312,1.95312,1.95297,1.95297,7189947.0
2008-05-23 08:48:00,1.95286,1.95286,1.95263,1.95279,8603021.0
2008-05-23 08:49:00,1.95279,1.95284,1.95269,1.95284,2423461.0
2008-05-23 08:50:00,1.95271,1.95275,1.95248,1.95248,5694632.0
2008-05-23 08:51:00,1.95249,1.95251,1.95214,1.95214,2582359.0
2008-05-23 08:52:00,1.95209,1.95222,1.95199,1.95199,3241579.0
2008-05-23 08:53:00,1.95207,1.95207,1.95191,1.95191,19142500.0
2008-05-23 08:54:00,1.95189,1.95189,1.95167,1.95167,8870135.0
2008-05-23 08:55:00,1.95166,1.95166,1.9512,1.95129,7899356.0
2008-05-23 08:56:00,1.95119,1.95121,1.95095,1.95095,3440076.0
2008-05-23 08:57:00,1.951,1.951,1.95078,1.95082,24415381.0
2008-05-23 08:58:00,1.95084,1.95084,1.95061,1.95077,3324693.0
2008-05-23 08:59:00,1.9507,1.9507,1.95057,1.95067,21860444.0
2008-05-23 09:00:00,1.95074,1.95086,1.95067,1.95076,12411309.0
2008-05-23 09:01:00,1.95059,1.95059,1.95026,1.95042,36053277.0
2008-05-23 09:02:00,1.95052,1.95078,1.95052,1.9507,1543341.0
2008-05-23 09:03:00,1.95079,1.95095,1.95079,1.95082,1378724.0
2008-05-23 09:04:00,1.95082,1.95082,1.9506,1.95068,16768118.0
2008-05-23 09:05:00,1.95074,1.95093,1.95065,1.95093,3652455.0
2008-05-23 09:06:00,1.95077,1.95087,1.95058,1.95087,502530.0
2008-05-23 09:07:00,1.95088,1.95112,1.95088,1.95091,5178217.0
2008-05-23 09:08:00,1.95084,1.95094,1.95075,1.95092,11815367.0
2008-05-23 09:09:00,1.95094,1.95094,1.95046,1.95063,7129204.0
2008-05-23 09:10:00,1.95065,1.9507,1.95053,1.9507,5432021.0
2008-05-23 09:11:00,1.95088,1.95091,1.95064,1.95064,25031508.0
2008-05-23 09:12:00,1.95037,1.95037,1.94986,1.94986,26507068.0
2008-05-23 09:13:00,1.94986,1.94993,1.94981,1.94993,3585907.0
2008-05-23 09:14:00,1.94996,1.95046,1.94996,1.95036,5172376.0
2008-05-23 09:15:00,1.95041,1.95044,1.95009,1.95009,13205688.0
2008-05-23 09:16:00,1.95008,1.95035,1.95003,1.95018,13488603.0
2008-05-23 09:17:00,1.95034,1.95041,1.94999,1.95029,11596894.0
2008-05-23 09:18:00,1.95028,1.95053,1.95028,1.95053,4294466.0
2008-05-23 09:19:00,1.95057,1.9508,1.95032,1.95032,37983738.0
2008-05-23 09:20:00,1.95019,1.95019,1.94995,1.94995,2020794.0
2008-05-23 09:21:00,1.94986,1.95045,1.94986,1.95045,687814.0
2008-05-23 09:22:00,1.95054,1.9506,1.95046,1.95055,6747641.0
2008-05-23 09:23:00,1.95049,1.95049,1.95019,1.95019,17114215.0
2008-05-23 09:24:00,1.95008,1.95008,1.94974,1.94974,5740138.0
2008-05-23 09:25:00,1.9496,1.94979,1.94945,1.94979,1695965.0
2008-05-23 09:26:00,1.94944,1.95012,1.94944,1.95012,1660049.0
2008-05-23 09:27:00,1.94995,1.94995,1.94971,1.94985,8388170.0
2008-05-23 09:28:00,1.94985,1.95002,1.94985,1.94997,29965057.0
2008-05-23 09:29:00,1.95001,1.95016,1.94991,1.94991,3029557.0
2008-05-23 09:30:00,1.94976,1.95039,1.94976,1.95018,4716117.0
2008-05-23 09:31:00,1.95014,1.95014,1.94977,1.94977,12774087.0
2008-05-23 09:32:00,1.94963,1.94963,1.94945,1.94961,2535620.0
2008-05-23 09:33:00,1.94979,1.95046,1.94979,1.95046,5227035.0
2008-05-23 09:34:00,1.95046,1.95078,1.95046,1.95078,18525286.0
2008-05-23 09:35:00,1.95075,1.95075,1.9503,1.9503,4286129.0
2008-05-23 09:36:00,1.95033,1.95044,1.95022,1.95031,9113813.0
2008-05-23 09:37:00,1.95029,1.95034,1.95011,1.95025,28814598.0
2008-05-23 09:38:00,1.95035,1.9505,1.95026,1.95031,16930591.0
2008-05-23 09:39:00,1.95043,1.95052,1.95037,1.95045,7149949.0
2008-05-23 09:40:00,1.95045,1.95045,1.95008,1.95008,7317734.0
2008-05-23 09:41:00,1.94994,1.94994,1.94936,1.94936,4599760.0
2008-05-23 09:42:00,1.94952,1.94954,1.94933,1.94933,3713468.0
2008-05-23 09:43:00,1.9492,1.9492,1.9489,1.94907,4108134.0
2008-05-23 09:44:00,1.94916,1.94937,1.94914,1.94937,9360939.0
2008-05-23 09:45:00,1.9493,1.94967,1.9493,1.94967,25767831.0
2008-05-23 09:46:00,1.9496,1.94975,1.94951,1.94974,2730547.0
2008-05-23 09:47:00,1.94981,1.9501,1.94981,1.9501,35193179.0
2008-05-23 09:48:00,1.95006,1.95006,1.94951,1.94951,20099640.0
2008-05-23 09:49:00,1.94934,1.9495,1.94923,1.9495,8514505.0
2008-05-23 09:50:00,1.94946,1.94953,1.94941,1.94948,3192355.0
2008-05-23 09:51:00,1.9494,1.9494,1.94877,1.94877,13092941.0
2008-05-23 09:52:00,1.94872,1.94875,1.94855,1.94864,14097183.0
2008-05-23 09:53:00,1.94848,1.94848,1.94812,1.94813,7292261.0
2008-05-23 09:54:00,1.94842,1.94884,1.94842,1.94884,7441905.0
2008-05-23 09:55:00,1.94894,1.94899,1.94876,1.94876,5583155.0
2008-05-23 09:56:00,1.94881,1.9489,1.94864,1.94864,3624293.0
2008-05-23 09:57:00,1.94871,1.94871,1.94845,1.94871,6919218.0
2008-05-23 09:58:00,1.94861,1.94881,1.94855,1.94855,6909506.0
2008-05-23 09:59:00,1.94854,1.94867,1.94854,1.94861,6710094.0
2008-05-23 10:00:00,1.94861,1.94879,1.94843,1.94879,53800854.0
2008-05-23 10:01:00,1.94884,1.94897,1.94868,1.94868,6996346.0
2008-05-23 10:02:00,1.9488,1.94887,1.94854,1.94887,4550330.0
2008-05-23 10:03:00,1.94872,1.94885,1.94851,1.94851,5885534.0
2008-05-23 10:04:00,1.94846,1.94864,1.94846,1.94864,18407851.0
2008-05-23 10:05:00,1.94879,1.94923,1.94879,1.94923,1749464.0
2008-05-23 10:06:00,1.94934,1.94951,1.94932,1.94932,37981334.0
2008-05-23 10:07:00,1.94942,1.94951,1.94904,1.94923,17586681.0
2008-05-23 10:08:00,1.94931,1.95026,1.94931,1.95015,3589443.0
2008-05-23 10:09:00,1.95017,1.95028,1.94996,1.95028,1637224.0
2008-05-23 10:10:00,1.95043,1.95067,1.95043,1.95067,5245306.0
2008-05-23 10:11:00,1.95064,1.95071,1.9505,1.9505,9913251.0
2008-05-23 10:12:00,1.95042,1.95042,1.94983,1.94989,448189.0
2008-05-23 10:13:00,1.95001,1.95036,1.95001,1.95036,9047918.0
2008-05-23 10:14:00,1.95034,1.95052,1.95034,1.95052,12994341.0
2008-05-23 10:15:00,1.95031,1.95051,1.95031,1.95038,11745494.0
2008-05-23 10:16:00,1.95039,1.95047,1.95026,1.95026,26740580.0
2008-05-23 10:17:00,1.95023,1.95029,1.95012,1.95018,8058100.0
2008-05-23 10:18:00,1.95002,1.95005,1.94994,1.95002,8460818.0
2008-05-23 10:19:00,1.94997,1.95016,1.94989,1.95016,4453340.0
2008-05-23 10:20:00,1.95015,1.95025,1.9501,1.95025,7383304.0
2008-05-23 10:21:00,1.95011,1.95023,1.95011,1.95015,8841764.0
2008-05-23 10:22:00,1.95007,1.95017,1.94992,1.95003,8807699.0
2008-05-23 10:23:00,1.95,1.95011,1.94988,1.95011,28488887.0
2008-05-23 10:24:00,1.95017,1.95036,1.95017,1.95036,7959360.0
2008-05-23 10:25:00,1.95038,1.95043,1.95033,1.95043,9911551.0
2008-05-23 10:26:00,1.95039,1.95057,1.95036,1.95055,14397363.0
2008-05-23 10:27:00,1.95044,1.95044,1.94997,1.95003,10844243.0
2008-05-23 10:28:00,1.95015,1.95068,1.94992,1.95068,20059545.0
2008-05-23 10:29:00,1.95081,1.9509,1.95055,1.95074,8357373.0
2008-05-23 10:30:00,1.95092,1.95121,1.95086,1.9512,2603657.0
2008-05-23 10:31:00,1.9512,1.95125,1.95106,1.95112,40636905.0
2008-05-23 10:32:00,1.9511,1.9511,1.95067,1.95067,6370946.0
2008-05-23 10:33:00,1.95052,1.95066,1.95038,1.9506,3566754.0
2008-05-23 10:34:00,1.95057,1.95081,1.95057,1.95081,2440337.0
2008-05-23 10:35:00,1.95079,1.95084,1.95045,1.95084,7088206.0
2008-05-23 10:36:00,1.95075,1.95093,1.95075,1.95084,1778731.0
2008-05-23 10:37:00,1.95062,1.95077,1.9506,1.95061,4531683.0
2008-05-23 10:38:00,1.95059,1.95107,1.95051,1.95107,5557410.0
2008-05-23 10:39:00,1.95102,1.95144,1.95102,1.9513,3823801.0
2008-05-23 10:40:00,1.95152,1.95167,1.95152,1.95167,19965955.0
2008-05-23 10:41:00,1.95171,1.95171,1.95149,1.95158,7924802.0
2008-05-23 10:42:00,1.95148,1.95148,1.95112,1.95139,14527439.0
2008-05-23 10:43:00,1.95139,1.95172,1.95138,1.95172,2904061.0
2008-05-23 10:44:00,1.95167,1.95167,1.95109,1.95112,4056921.0
2008-05-23 10:45:00,1.95102,1.95102,1.95069,1.95098,6948101.0
2008-05-23 10:46:00,1.95101,1.95101,1.95082,1.9509,7302715.0
2008-05-23 10:47:00,1.95096,1.95116,1.9509,1.95108,4548590.0
2008-05-23 10:48:00,1.95103,1.95114,1.95103,1.95113,4795347.0
2008-05-23 10:49:00,1.95096,1.95128,1.95096,1.95128,14931327.0
2008-05-23 10:50:00,1.95127,1.95141,1.95121,1.95141,3646200.0
2008-05-23 10:51:00,1.95143,1.95175,1.95143,1.95175,5153184.0
2008-05-23 10:52:00,1.95201,1.95209,1.95195,1.95195,2382758.0
2008-05-23 10:53:00,1.95207,1.95258,1.95207,1.95258,18665641.0
2008-05-23 10:54:00,1.95265,1.95321,1.95265,1.95321,13818899.0
2008-05-23 10:55:00,1.95319,1.95348,1.95319,1.95348,24109714.0
2008-05-23 10:56:00,1.9534,1.95352,1.95327,1.95327,2515816.0
2008-05-23 10:57:00,1.95343,1.95346,1.95331,1.95346,17000665.0
2008-05-23 10:58:00,1.95335,1.95335,1.95283,1.9529,28948103.0
2008-05-23 10:59:00,1.95288,1.95288,1.95264,1.95264,14005545.0
2008-05-23 11:00:00,1.95261,1.95261,1.95238,1.95244,2693115.0
2008-05-23 11:01:00,1.9524,1.9524,1.95209,1.95209,26940378.0
2008-05-23 11:02:00,1.95217,1.95233,1.95212,1.95228,19437289.0
2008-05-23 11:03:00,1.95239,1.95249,1.95224,1.95224,7244358.0
2008-05-23 11:04:00,1.9521,1.95216,1.95179,1.95179,7062204.0
2008-05-23 11:05:00,1.95185,1.95199,1.95185,1.95191,4385619.0
2008-05-23 11:06:00,1.95173,1.95173,1.95117,1.95117,5204318.0
2008-05-23 11:07:00,1.95108,1.95117,1.95093,1.95103,56894144.0
2008-05-23 11:08:00,1.95103,1.95104,1.9507,1.9507,7125417.0
2008-05-23 11:09:00,1.95063,1.95083,1.95059,1.95083,6937147.0
2008-05-23 11:10:00,1.95102,1.95138,1.95102,1.95138,8127391.0
2008-05-23 11:11:00,1.95131,1.95161,1.95131,1.95161,3411496.0
2008-05-23 11:12:00,1.95165,1.95194,1.95155,1.95194,11128711.0
2008-05-23 11:13:00,1.95194,1.9523,1.95191,1.9523,5181405.0
2008-05-23 11:14:00,1.95233,1.9525,1.95233,1.95244,1358841.0
2008-05-23 11:15:00,1.95235,1.95235,1.95168,1.95168,10292202.0
2008-05-23 11:16:00,1.95149,1.95149,1.95115,1.95115,20331108.0
2008-05-23 11:17:00,1.9512,1.95132,1.95081,1.95081,5663841.0
2008-05-23 11:18:00,1.95115,1.95137,1.95096,1.95096,3870066.0
2008-05-23 11:19:00,1.95081,1.95104,1.95077,1.95084,2477998.0
2008-05-23 11:20:00,1.9507,1.9507,1.95056,1.95056,6315873.0
2008-05-23 11:21:00,1.95053,1.95084,1.95038,1.95084,17886375.0
2008-05-23 11:22:00,1.95083,1.95129,1.95083,1.95128,16358914.0
2008-05-23 11:23:00,1.9514,1.95158,1.9514,1.95158,3840210.0
2008-05-23 11:24:00,1.9516,1.95227,1.9516,1.95227,14488459.0
2008-05-23 11:25:00,1.9523,1.95248,1.95214,1.95214,4295303.0
2008-05-23 11:26:00,1.95254,1.9526,1.95254,1.9526,5756106.0
2008-05-23 11:27:00,1.9526,1.95289,1.9526,1.95261,5660300.0
2008-05-23 11:28:00,1.95294,1.95314,1.9529,1.95314,9294283.0
2008-05-23 11:29:00,1.95315,1.95331,1.95315,1.95326,6389275.0
2008-05-23 11:30:00,1.95328,1.95355,1.95328,1.95355,5228909.0
2008-05-23 11:31:00,1.95361,1.95385,1.95361,1.95385,6428761.0
2008-05-23 11:32:00,1.95391,1.95406,1.95385,1.95406,28580286.0
2008-05-23 11:33:00,1.95412,1.95436,1.95404,1.95436,9672716.0
2008-05-23 11:34:00,1.95437,1.95454,1.95437,1.95445,5055118.0
2008-05-23 11:35:00,1.95462,1.95481,1.9546,1.95479,2487696.0
2008-05-23 11:36:00,1.95484,1.95513,1.95482,1.95513,5237609.0
2008-05-23 11:37:00,1.95514,1.95543,1.95513,1.95543,3859617.0
2008-05-23 11:38:00,1.95539,1.95539,1.95528,1.95528,15594378.0
2008-05-23 11:39:00,1.95513,1.95513,1.95483,1.95485,7223493.0
2008-05-23 11:40:00,1.95483,1.95502,1.95473,1.95478,7847222.0
2008-05-23 11:41:00,1.95485,1.95493,1.95479,1.9549,2648566.0
2008-05-23 11:42:00,1.95482,1.95491,1.95482,1.95483,3170266.0
2008-05-23 11:43:00,1.95481,1.95481,1.95462,1.95473,27294613.0
2008-05-23 11:44:00,1.95474,1.95477,1.95465,1.95465,6869147.0
2008-05-23 11:45:00,1.95459,1.95459,1.95436,1.95454,83233462.0
2008-05-23 11:46:00,1.95472,1.95488,1.95472,1.95477,4649895.0
2008-05-23 11:47:00,1.95486,1.95499,1.95479,1.95479,3711157.0
2008-05-23 11:48:00,1.95481,1.95492,1.95473,1.95485,15870387.0
2008-05-23 11:49:00,1.95494,1.95508,1.95486,1.95506,2629476.0
2008-05-23 11:50:00,1.95522,1.95534,1.95522,1.95528,30611087.0
2008-05-23 11:51:00,1.95508,1.95508,1.95468,1.95468,2686216.0
2008-05-23 11:52:00,1.95466,1.95495,1.95445,1.95495,11592763.0
2008-05-23 11:53:00,1.95491,1.95506,1.95453,1.95453,3072007.0
2008-05-23 11:54:00,1.95435,1.95435,1.95394,1.95407,5356631.0
2008-05-23 11:55:00,1.95388,1.95388,1.9532,1.9532,5211270.0
2008-05-23 11:56:00,1.95318,1.95344,1.95314,1.95344,7857143.0
2008-05-23 11:57:00,1.95337,1.9536,1.95337,1.9536,2697228.0
2008-05-23 11:58:00,1.95362,1.95374,1.95359,1.9537,19463522.0
2008-05-23 11:59:00,1.95365,1.95371,1.95348,1.95348,6168363.0
2008-05-23 12:00:00,1.95363,1.95377,1.95363,1.95371,3341117.0
2008-05-23 12:01:00,1.95341,1.95348,1.95316,1.95316,15722668.0
2008-05-23 12:02:00,1.95307,1.95307,1.95245,1.95245,2149604.0
2008-05-23 12:03:00,1.95233,1.95236,1.95191,1.95191,8562966.0
2008-05-23 12:04:00,1.95214,1.9523,1.952,1.952,7500791.0
2008-05-23 12:05:00,1.95198,1.95207,1.95188,1.95188,2864881.0
2008-05-23 12:06:00,1.95191,1.95194,1.95184,1.95194,2650477.0
2008-05-23 12:07:00,1.95187,1.95188,1.95166,1.95166,11954325.0
2008-05-23 12:08:00,1.95155,1.95155,1.95129,1.95147,3110849.0
2008-05-23 12:09:00,1.95143,1.95144,1.9513,1.95142,3554197.0
2008-05-23 12:10:00,1.95127,1.95143,1.95124,1.95138,5392068.0
2008-05-23 12:11:00,1.95143,1.95162,1.9514,1.95146,2371744.0
2008-05-23 12:12:00,1.95153,1.95174,1.95145,1.95162,8945274.0
2008-05-23 12:13:00,1.95166,1.95174,1.95163,1.95167,2892741.0
2008-05-23 12:14:00,1.95175,1.95188,1.9517,1.9517,29888352.0
2008-05-23 12:15:00,1.95164,1.9518,1.95163,1.9518,12710668.0
2008-05-23 12:16:00,1.95189,1.95198,1.95183,1.95183,1821984.0
2008-05-23 12:17:00,1.95199,1.95201,1.95197,1.95201,14723182.0
2008-05-23 12:18:00,1.95194,1.95251,1.95194,1.95251,10190268.0
2008-05-23 12:19:00,1.95257,1.95319,1.95257,1.95318,4042543.0
2008-05-23 12:20:00,1.95328,1.95347,1.95328,1.95347,1681190.0
2008-05-23 12:21:00,1.95346,1.95375,1.95339,1.95367,4176796.0
2008-05-23 12:22:00,1.95354,1.95354,1.95314,1.95321,5997078.0
2008-05-23 12:23:00,1.95318,1.95318,1.95269,1.95273,13698053.0
2008-05-23 12:24:00,1.95276,1.95312,1.95157,1.95312,5061692.0
2008-05-23 12:25:00,1.9532,1.95324,1.95298,1.95298,8614780.0
2008-05-23 12:26:00,1.95299,1.95299,1.95259,1.95265,1725878.0
2008-05-23 12:27:00,1.95283,1.95308,1.95278,1.95278,5097937.0
2008-05-23 12:28:00,1.95292,1.95296,1.95258,1.95293,6483241.0
2008-05-23 12:29:00,1.95307,1.95322,1.95307,1.9531,10655193.0
2008-05-23 12:30:00,1.95304,1.95325,1.95299,1.95322,1861614.0
2008-05-23 12:31:00,1.95331,1.95342,1.95326,1.95336,8435692.0
2008-05-23 12:32:00,1.9536,1.95391,1.9536,1.95391,5378471.0
2008-05-23 12:33:00,1.95389,1.95393,1.95374,1.95374,3507833.0
2008-05-23 12:34:00,1.95364,1.95364,1.95326,1.9533,10330510.0
2008-05-23 12:35:00,1.95306,1.95322,1.95304,1.95315,3205301.0
2008-05-23 12:36:00,1.95315,1.95315,1.95274,1.95274,10635804.0
2008-05-23 12:37:00,1.95312,1.95313,1.95298,1.95298,8476547.0
2008-05-23 12:38:00,1.95288,1.95288,1.9525,1.95253,9371737.0
2008-05-23 12:39:00,1.95261,1.95269,1.95258,1.95258,15262910.0
2008-05-23 12:40:00,1.95262,1.95284,1.95254,1.95284,5361125.0
2008-05-23 12:41:00,1.95283,1.95288,1.95278,1.95286,3281750.0
2008-05-23 12:42:00,1.95291,1.95318,1.95291,1.95314,11582247.0
2008-05-23 12:43:00,1.95297,1.953,1.95223,1.95223,14742681.0
2008-05-23 12:44:00,1.95231,1.95252,1.95222,1.95252,24017752.0
2008-05-23 12:45:00,1.95271,1.95328,1.95271,1.95328,9937091.0
2008-05-23 12:46:00,1.95359,1.95374,1.95333,1.95371,7971892.0
2008-05-23 12:47:00,1.95348,1.95395,1.95348,1.95395,3792221.0
2008-05-23 12:48:00,1.95389,1.95402,1.95389,1.95399,2451866.0
2008-05-23 12:49:00,1.95398,1.95411,1.95392,1.95411,2283433.0
2008-05-23 12:50:00,1.95413,1.95413,1.95386,1.95386,5434540.0
2008-05-23 12:51:00,1.95383,1.95393,1.95345,1.95345,3588209.0
2008-05-23 12:52:00,1.95337,1.95366,1.95337,1.95366,6352929.0
2008-05-23 12:53:00,1.95371,1.95405,1.95371,1.95405,5347843.0
2008-05-23 12:54:00,1.95402,1.9542,1.95395,1.95402,4578152.0
2008-05-23 12:55:00,1.95417,1.95424,1.95407,1.95407,21069826.0
2008-05-23 12:56:00,1.95436,1.95475,1.9541,1.95467,3591656.0
2008-05-23 12:57:00,1.95449,1.95449,1.95404,1.95404,1621336.0
2008-05-23 12:58:00,1.95388,1.95412,1.95368,1.95368,9798976.0
2008-05-23 12:59:00,1.95366,1.95372,1.95334,1.95372,4805854.0
2008-05-23 13:00:00,1.95392,1.95404,1.95388,1.95402,8788359.0
2008-05-23 13:01:00,1.95395,1.95415,1.9539,1.9539,2019970.0
2008-05-23 13:02:00,1.95375,1.95376,1.95346,1.95376,5748762.0
2008-05-23 13:03:00,1.95382,1.95427,1.95382,1.95422,27342491.0
2008-05-23 13:04:00,1.95428,1.95435,1.9541,1.9541,2583449.0
2008-05-23 13:05:00,1.95428,1.95446,1.9541,1.95434,10483308.0
2008-05-23 13:06:00,1.9544,1.95457,1.95433,1.95437,3509570.0
2008-05-23 13:07:00,1.95438,1.95462,1.95429,1.95435,4192762.0
2008-05-23 13:08:00,1.95434,1.95453,1.95431,1.95431,2365387.0
2008-05-23 13:09:00,1.95428,1.95428,1.95397,1.95397,5826353.0
2008-05-23 13:10:00,1.95391,1.95391,1.95348,1.95352,2948902.0
2008-05-23 13:11:00,1.95339,1.95339,1.95322,1.95326,11891059.0
2008-05-23 13:12:00,1.95321,1.95321,1.95299,1.95307,13545448.0
2008-05-23 13:13:00,1.95304,1.95304,1.95256,1.95256,3672833.0
2008-05-23 13:14:00,1.95259,1.95259,1.95213,1.95213,2066958.0
2008-05-23 13:15:00,1.9521,1.95239,1.9521,1.95239,1843288.0
2008-05-23 13:16:00,1.95242,1.95257,1.95235,1.95257,15975239.0
2008-05-23 13:17:00,1.95258,1.95262,1.95235,1.95262,3326749.0
2008-05-23 13:18:00,1.95258,1.95269,1.95258,1.95269,2744742.0
2008-05-23 13:19:00,1.95289,1.95324,1.95289,1.95324,12051483.0
2008-05-23 13:20:00,1.95335,1.95345,1.9533,1.95337,4499023.0
2008-05-23 13:21:00,1.95335,1.95358,1.95335,1.95358,5124398.0
2008-05-23 13:22:00,1.95355,1.95355,1.95294,1.95294,44673291.0
2008-05-23 13:23:00,1.95294,1.953,1.95286,1.95288,6675378.0
2008-05-23 13:24:00,1.95286,1.95286,1.95255,1.95255,3914882.0
2008-05-23 13:25:00,1.95267,1.95279,1.95264,1.95264,6745580.0
2008-05-23 13:26:00,1.95276,1.95309,1.95276,1.95309,831312.0
2008-05-23 13:27:00,1.95317,1.95347,1.95315,1.95347,6611161.0
2008-05-23 13:28:00,1.95353,1.95396,1.95348,1.95396,8723286.0
2008-05-23 13:29:00,1.95395,1.95455,1.95395,1.95448,7758335.0
2008-05-23 13:30:00,1.95457,1.95489,1.95457,1.9547,575399.0
2008-05-23 13:31:00,1.95459,1.95459,1.95444,1.95444,8774820.0
2008-05-23 13:32:00,1.9543,1.95441,1.9542,1.95437,5150849.0
2008-05-23 13:33:00,1.95447,1.95459,1.95442,1.95448,20748519.0
2008-05-23 13:34:00,1.95461,1.95483,1.95458,1.95483,42136313.0
2008-05-23 13:35:00,1.95506,1.95527,1.95501,1.95526,4331536.0
2008-05-23 13:36:00,1.95533,1.95535,1.95522,1.9553,14500446.0
2008-05-23 13:37:00,1.95527,1.95527,1.95481,1.95481,32935594.0
2008-05-23 13:38:00,1.95472,1.95472,1.95456,1.95461,4051670.0
2008-05-23 13:39:00,1.9546,1.95484,1.9546,1.95464,2603212.0
2008-05-23 13:40:00,1.9547,1.95478,1.95457,1.95478,22047069.0
2008-05-23 13:41:00,1.95474,1.95474,1.95432,1.95444,1640741.0
2008-05-23 13:42:00,1.95439,1.95471,1.95439,1.95471,9250296.0
2008-05-23 13:43:00,1.95486,1.95506,1.95486,1.95489,5355432.0
2008-05-23 13:44:00,1.95486,1.95486,1.95457,1.95457,9020579.0
2008-05-23 13:45:00,1.95446,1.9551,1.95446,1.9551,8108042.0
2008-05-23 13:46:00,1.95498,1.95528,1.95498,1.95528,2960960.0
2008-05-23 13:47:00,1.9552,1.95564,1.9552,1.95564,11858055.0
2008-05-23 13:48:00,1.95566,1.95588,1.95565,1.95581,16029712.0
2008-05-23 13:49:00,1.95597,1.95615,1.95597,1.95615,2522311.0
2008-05-23 13:50:00,1.9562,1.95645,1.9562,1.95645,8278364.0
2008-05-23 13:51:00,1.95645,1.95666,1.95636,1.95666,2356724.0
2008-05-23 13:52:00,1.95663,1.95691,1.95656,1.95685,11154221.0
2008-05-23 13:53:00,1.95694,1.9572,1.95694,1.9572,2165782.0
2008-05-23 13:54:00,1.95723,1.95739,1.95723,1.95738,1743955.0
2008-05-23 13:55:00,1.95733,1.95741,1.95732,1.95741,4803566.0
2008-05-23 13:56:00,1.95729,1.9574,1.95713,1.95713,7069354.0
2008-05-23 13:57:00,1.95724,1.95728,1.95699,1.95699,3734870.0
2008-05-23 13:58:00,1.95689,1.95707,1.95655,1.95655,12041448.0
2008-05-23 13:59:00,1.9565,1.95676,1.95645,1.95647,1160655.0
2008-05-23 14:00:00,1.95643,1.95643,1.95618,1.9562,8600141.0
2008-05-23 14:01:00,1.95613,1.95618,1.95605,1.95605,1681380.0
2008-05-23 14:02:00,1.95589,1.956,1.95564,1.95577,4033048.0
2008-05-23 14:03:00,1.95576,1.9558,1.95541,1.95541,3109562.0
2008-05-23 14:04:00,1.95551,1.95551,1.95524,1.95524,2959070.0
2008-05-23 14:05:00,1.95523,1.95526,1.95505,1.95505,13877660.0
2008-05-23 14:06:00,1.95505,1.95505,1.95486,1.95486,4273649.0
2008-05-23 14:07:00,1.95474,1.95478,1.95321,1.9543,2615301.0
2008-05-23 14:08:00,1.95435,1.95435,1.95411,1.95411,11867808.0
2008-05-23 14:09:00,1.95412,1.95415,1.95406,1.95415,3241799.0
2008-05-23 14:10:00,1.95395,1.95395,1.95355,1.95368,9789858.0
2008-05-23 14:11:00,1.95369,1.95381,1.95352,1.95381,1342007.0
2008-05-23 14:12:00,1.95375,1.95395,1.95374,1.95389,7345291.0
2008-05-23 14:13:00,1.95404,1.95424,1.95398,1.95424,5779162.0
2008-05-23 14:14:00,1.95432,1.9545,1.95425,1.9545,19210797.0
2008-05-23 14:15:00,1.9545,1.95472,1.95449,1.95472,4245276.0
2008-05-23 14:16:00,1.95477,1.95534,1.95477,1.95522,255823676.0
2008-05-23 14:17:00,1.95505,1.95521,1.95505,1.95505,20853502.0
2008-05-23 14:18:00,1.95486,1.95486,1.95473,1.95474,2918157.0
2008-05-23 14:19:00,1.95472,1.95472,1.95449,1.95449,8209745.0
2008-05-23 14:20:00,1.95453,1.95459,1.95447,1.95459,7193052.0
2008-05-23 14:21:00,1.95451,1.9546,1.95442,1.95446,9678875.0
2008-05-23 14:22:00,1.9546,1.95493,1.9546,1.95479,11499002.0
2008-05-23 14:23:00,1.9548,1.95496,1.95478,1.95481,23919855.0
2008-05-23 14:24:00,1.95494,1.95525,1.95494,1.95524,14266571.0
2008-05-23 14:25:00,1.95512,1.95514,1.95486,1.95488,5803895.0
2008-05-23 14:26:00,1.95497,1.95527,1.95483,1.95527,4024809.0
2008-05-23 14:27:00,1.95526,1.95535,1.95517,1.95517,23000375.0
2008-05-23 14:28:00,1.95519,1.95546,1.95507,1.95535,8319985.0
2008-05-23 14:29:00,1.95521,1.95574,1.95521,1.9554,13205239.0
2008-05-23 14:30:00,1.95542,1.95555,1.95534,1.95534,14866544.0
2008-05-23 14:31:00,1.95528,1.95534,1.95511,1.95511,14439604.0
2008-05-23 14:32:00,1.95516,1.95534,1.95516,1.95534,2370606.0
2008-05-23 14:33:00,1.95535,1.95546,1.95504,1.95544,3946833.0
2008-05-23 14:34:00,1.95541,1.95546,1.95536,1.95536,7759605.0
2008-05-23 14:35:00,1.95536,1.95542,1.95529,1.95533,3978141.0
2008-05-23 14:36:00,1.95547,1.95568,1.95542,1.95568,14414173.0
2008-05-23 14:37:00,1.9555,1.95582,1.95546,1.95582,6562363.0
2008-05-23 14:38:00,1.95568,1.95597,1.95568,1.95584,50983755.0
2008-05-23 14:39:00,1.9555,1.95592,1.9555,1.95592,3867115.0
2008-05-23 14:40:00,1.95599,1.95637,1.95599,1.95637,12817089.0
2008-05-23 14:41:00,1.95649,1.95654,1.95636,1.95636,5338608.0
2008-05-23 14:42:00,1.95629,1.95631,1.95586,1.95608,2042511.0
2008-05-23 14:43:00,1.95601,1.95615,1.956,1.95615,2247071.0
2008-05-23 14:44:00,1.95635,1.95642,1.9562,1.9562,16651659.0
2008-05-23 14:45:00,1.95611,1.95615,1.95582,1.95582,6868498.0
2008-05-23 14:46:00,1.95583,1.95622,1.95583,1.95615,14828557.0
2008-05-23 14:47:00,1.95623,1.95648,1.95623,1.95648,8818014.0
2008-05-23 14:48:00,1.95661,1.95682,1.95643,1.95682,1648773.0
2008-05-23 14:49:00,1.95695,1.95713,1.95695,1.95711,5683747.0
2008-05-23 14:50:00,1.95713,1.95718,1.95712,1.95716,7192567.0
2008-05-23 14:51:00,1.95709,1.95709,1.95669,1.95669,3391769.0
2008-05-23 14:52:00,1.95668,1.95668,1.95644,1.95644,9499188.0
2008-05-23 14:53:00,1.95642,1.95642,1.95603,1.95604,3313925.0
2008-05-23 14:54:00,1.95602,1.95649,1.95595,1.95649,2216608.0
2008-05-23 14:55:00,1.95653,1.95654,1.95626,1.95626,7095741.0
2008-05-23 14:56:00,1.95635,1.95635,1.95569,1.95569,2108421.0
2008-05-23 14:57:00,1.95605,1.95609,1.95564,1.95564,59809614.0
2008-05-23 14:58:00,1.95559,1.95559,1.95468,1.95468,20746650.0
2008-05-23 14:59:00,1.95466,1.95466,1.95449,1.95453,6606169.0
2008-05-23 15:00:00,1.95442,1.95442,1.95409,1.95409,6651809.0
2008-05-23 15:01:00,1.95411,1.95418,1.954,1.95406,5645331.0
2008-05-23 15:02:00,1.954,1.954,1.95375,1.95381,11512698.0
2008-05-23 15:03:00,1.95349,1.95375,1.95349,1.95351,1385816.0
2008-05-23 15:04:00,1.95339,1.95339,1.9531,1.95312,4261909.0
2008-05-23 15:05:00,1.95306,1.95322,1.95266,1.95266,9893427.0
2008-05-23 15:06:00,1.95256,1.95256,1.95207,1.95207,9085479.0
2008-05-23 15:07:00,1.95216,1.95239,1.95209,1.95239,16041092.0
2008-05-23 15:08:00,1.95242,1.95251,1.95236,1.95251,9775030.0
2008-05-23 15:09:00,1.95246,1.95246,1.9524,1.95242,21862748.0
2008-05-23 15:10:00,1.95255,1.95266,1.95247,1.95247,17999296.0
2008-05-23 15:11:00,1.95245,1.95245,1.95209,1.95222,8782723.0
2008-05-23 15:12:00,1.95177,1.9521,1.95152,1.95152,6947052.0
2008-05-23 15:13:00,1.95146,1.95151,1.95114,1.95132,2507329.0
2008-05-23 15:14:00,1.95146,1.9517,1.95146,1.95154,882740.0
2008-05-23 15:15:00,1.95152,1.95179,1.95144,1.95179,2244149.0
2008-05-23 15:16:00,1.95181,1.95186,1.95166,1.95175,11452860.0
2008-05-23 15:17:00,1.95171,1.95171,1.95154,1.95154,6871436.0
2008-05-23 15:18:00,1.95156,1.95158,1.95128,1.95128,7388647.0
2008-05-23 15:19:00,1.95135,1.95145,1.95119,1.95132,12953886.0
2008-05-23 15:20:00,1.95116,1.95128,1.95105,1.95128,4081843.0
2008-05-23 15:21:00,1.95142,1.95156,1.95138,1.95152,1469638.0
2008-05-23 15:22:00,1.95155,1.95188,1.95155,1.95188,1092469.0
2008-05-23 15:23:00,1.95197,1.95218,1.95197,1.95218,4346044.0
2008-05-23 15:24:00,1.95218,1.95218,1.95197,1.95204,4483686.0
2008-05-23 15:25:00,1.95191,1.95196,1.95177,1.95177,12150253.0
2008-05-23 15:26:00,1.9517,1.95198,1.9517,1.95198,24514088.0
2008-05-23 15:27:00,1.95204,1.95217,1.952,1.95201,1139995.0
2008-05-23 15:28:00,1.95215,1.95271,1.95215,1.95271,23802868.0
2008-05-23 15:29:00,1.95273,1.9528,1.95266,1.9528,3442857.0
2008-05-23 15:30:00,1.95274,1.95274,1.95252,1.95256,2911976.0
2008-05-23 15:31:00,1.95248,1.95248,1.95219,1.95219,9492303.0
2008-05-23 15:32:00,1.95223,1.95223,1.95171,1.95171,17197870.0
2008-05-23 15:33:00,1.9516,1.9516,1.95127,1.95127,14308234.0
2008-05-23 15:34:00,1.95125,1.95125,1.95066,1.95066,3681670.0
2008-05-23 15:35:00,1.95064,1.95069,1.9506,1.95069,18056790.0
2008-05-23 15:36:00,1.95062,1.95062,1.95024,1.95024,3621224.0
2008-05-23 15:37:00,1.95023,1.95023,1.94995,1.94995,12491828.0
2008-05-23 15:38:00,1.94988,1.94988,1.94962,1.94968,12209672.0
2008-05-23 15:39:00,1.9496,1.94966,1.94946,1.94966,4489232.0
2008-05-23 15:40:00,1.94971,1.94993,1.94971,1.94993,16944544.0
2008-05-23 15:41:00,1.95005,1.95029,1.95005,1.95029,920208.0
2008-05-23 15:42:00,1.95038,1.95079,1.95026,1.95079,24761937.0
2008-05-23 15:43:00,1.95079,1.95109,1.95073,1.95073,12028791.0
2008-05-23 15:44:00,1.95055,1.95059,1.95038,1.95059,3800978.0
2008-05-23 15:45:00,1.95061,1.95062,1.9504,1.95059,2829220.0
2008-05-23 15:46:00,1.9506,1.9506,1.95036,1.95051,2406188.0
2008-05-23 15:47:00,1.95033,1.95048,1.95031,1.95042,7548432.0
2008-05-23 15:48:00,1.95032,1.95032,1.95013,1.95022,5027301.0
2008-05-23 15:49:00,1.95019,1.95019,1.94993,1.94997,10008262.0
2008-05-23 15:50:00,1.95004,1.95073,1.95004,1.95073,1618249.0
2008-05-23 15:51:00,1.95076,1.95079,1.95037,1.95079,5044234.0
2008-05-23 15:52:00,1.95074,1.95093,1.95074,1.95093,3801283.0
2008-05-23 15:53:00,1.95097,1.95109,1.9509,1.95098,11238304.0
2008-05-23 15:54:00,1.9512,1.9514,1.9512,1.95133,2580427.0
2008-05-23 15:55:00,1.95135,1.95135,1.95088,1.95088,4116082.0
2008-05-23 15:56:00,1.95083,1.95094,1.95077,1.95077,8155112.0
2008-05-23 15:57:00,1.95082,1.95118,1.95082,1.95118,4953785.0
2008-05-23 15:58:00,1.95117,1.95117,1.94965,1.95088,1017965.0
2008-05-23 15:59:00,1.95084,1.95084,1.95053,1.95053,11418422.0
2008-05-23 16:00:00,1.95064,1.95064,1.95036,1.95045,11090541.0
2008-05-23 16:01:00,1.95034,1.95039,1.95008,1.95013,2398100.0
2008-05-23 16:02:00,1.95013,1.9503,1.94996,1.94996,1439488.0
2008-05-23 16:03:00,1.94996,1.95059,1.94996,1.95059,16445486.0
2008-05-23 16:04:00,1.9507,1.95105,1.9507,1.95093,26945324.0
2008-05-23 16:05:00,1.95094,1.95094,1.95054,1.95054,20287208.0
2008-05-23 16:06:00,1.95045,1.95045,1.95028,1.95028,3746469.0
2008-05-23 16:07:00,1.95037,1.95063,1.95037,1.95061,7069766.0
2008-05-23 16:08:00,1.95057,1.95057,1.95028,1.95044,8094679.0
2008-05-23 16:09:00,1.95039,1.95039,1.95024,1.95024,3444031.0
2008-05-23 16:10:00,1.95014,1.95014,1.94962,1.94974,2160943.0
2008-05-23 16:11:00,1.94991,1.95023,1.94991,1.9502,19348680.0
2008-05-23 16:12:00,1.9502,1.95029,1.95007,1.95029,12853302.0
2008-05-23 16:13:00,1.95013,1.95023,1.9499,1.9499,7301775.0
2008-05-23 16:14:00,1.94982,1.94982,1.94957,1.94962,7732617.0
2008-05-23 16:15:00,1.94961,1.94964,1.94942,1.94942,2974054.0
2008-05-23 16:16:00,1.94933,1.94947,1.94929,1.94947,1724450.0
2008-05-23 16:17:00,1.94961,1.94961,1.94893,1.94907,8450407.0
2008-05-23 16:18:00,1.94921,1.94932,1.94914,1.94914,3346108.0
2008-05-23 16:19:00,1.9491,1.94925,1.94899,1.94899,4855404.0
2008-05-23 16:20:00,1.94906,1.94907,1.94888,1.94907,3679035.0
2008-05-23 16:21:00,1.949,1.94902,1.94891,1.94899,3440040.0
2008-05-23 16:22:00,1.94894,1.94942,1.94894,1.94942,5924387.0
2008-05-23 16:23:00,1.94944,1.94985,1.94944,1.94973,13788465.0
2008-05-23 16:24:00,1.94979,1.95009,1.94979,1.95009,4458742.0
2008-05-23 16:25:00,1.95019,1.9503,1.95017,1.9503,11232479.0
2008-05-23 16:26:00,1.95035,1.95057,1.95033,1.95057,5026229.0
2008-05-23 16:27:00,1.95057,1.95082,1.95057,1.95082,5280378.0
2008-05-23 16:28:00,1.95086,1.95104,1.95079,1.95104,14695741.0
2008-05-23 16:29:00,1.95107,1.95122,1.95101,1.95121,1485029.0
2008-05-23 16:30:00,1.95133,1.95157,1.95096,1.95157,33396732.0
2008-05-23 16:31:00,1.95152,1.95177,1.95152,1.95174,8028336.0
2008-05-23 16:32:00,1.95176,1.952,1.95169,1.952,2111078.0
2008-05-23 16:33:00,1.95203,1.95249,1.95203,1.95249,8298002.0
2008-05-23 16:34:00,1.95249,1.95249,1.95227,1.95242,11749339.0
2008-05-23 16:35:00,1.95237,1.95237,1.95172,1.95211,2983716.0
2008-05-23 16:36:00,1.95222,1.95261,1.95222,1.95261,4204567.0
2008-05-23 16:37:00,1.95276,1.95318,1.95276,1.95299,7631326.0
2008-05-23 16:38:00,1.95288,1.95288,1.9524,1.9524,6490267.0
2008-05-23 16:39:00,1.95228,1.95281,1.95228,1.95281,11484733.0
2008-05-23 16:40:00,1.95279,1.95343,1.95279,1.95343,2824321.0
2008-05-23 16:41:00,1.95325,1.9534,1.95325,1.95333,17113775.0
2008-05-23 16:42:00,1.95327,1.95333,1.95315,1.95333,3306610.0
2008-05-23 16:43:00,1.95318,1.95323,1.95284,1.95284,10567075.0
2008-05-23 16:44:00,1.95269,1.95269,1.95217,1.95217,4323463.0
2008-05-23 16:45:00,1.95216,1.95231,1.95213,1.95231,6968875.0
2008-05-23 16:46:00,1.95254,1.95277,1.95244,1.95244,2984067.0
2008-05-23 16:47:00,1.9523,1.9523,1.95176,1.95176,2589472.0
2008-05-23 16:48:00,1.95154,1.9517,1.9509,1.9509,2986771.0
2008-05-23 16:49:00,1.95081,1.951,1.95081,1.95098,1672067.0
2008-05-23 16:50:00,1.95106,1.95117,1.95098,1.95117,2362295.0
2008-05-23 16:51:00,1.95115,1.95115,1.95075,1.95078,7083844.0
2008-05-23 16:52:00,1.9507,1.95077,1.95063,1.95063,6198333.0
2008-05-23 16:53:00,1.95046,1.95057,1.94976,1.95057,693146.0
2008-05-23 16:54:00,1.95062,1.95083,1.95057,1.95083,12011341.0
2008-05-23 16:55:00,1.95086,1.95102,1.95086,1.95102,4833125.0
2008-05-23 16:56:00,1.95096,1.95128,1.95096,1.95128,2705060.0
2008-05-23 16:57:00,1.95124,1.95153,1.95124,1.9515,1777330.0
2008-05-23 16:58:00,1.95161,1.95183,1.95156,1.95183,4178581.0
2008-05-23 16:59:00,1.95184,1.95213,1.95184,1.95213,4556643.0
2008-05-23 17:00:00,1.95216,1.95236,1.95209,1.95236,1486174.0
2008-05-23 17:01:00,1.95239,1.95259,1.95237,1.95259,2618536.0
2008-05-23 17:02:00,1.9526,1.9528,1.95259,1.9528,10102309.0
2008-05-23 17:03:00,1.95284,1.95307,1.95276,1.95307,15789331.0
2008-05-23 17:04:00,1.95312,1.95342,1.95311,1.95336,1734813.0
2008-05-23 17:05:00,1.95347,1.95361,1.95317,1.95361,6839573.0
2008-05-23 17:06:00,1.95366,1.95391,1.95365,1.95391,4770592.0
2008-05-23 17:07:00,1.95394,1.95411,1.95384,1.95404,3184724.0
2008-05-23 17:08:00,1.95417,1.95432,1.95417,1.95432,13348897.0
2008-05-23 17:09:00,1.95442,1.95467,1.95442,1.95467,7721520.0
2008-05-23 17:10:00,1.95466,1.95489,1.95462,1.95489,10050384.0
2008-05-23 17:11:00,1.95481,1.95509,1.95481,1.95509,2924927.0
2008-05-23 17:12:00,1.95511,1.95523,1.95511,1.95519,6047182.0
2008-05-23 17:13:00,1.95537,1.9556,1.95532,1.9556,1854119.0
2008-05-23 17:14:00,1.95559,1.95601,1.95559,1.95601,3605141.0
2008-05-23 17:15:00,1.956,1.956,1.95557,1.95557,34685533.0
2008-05-23 17:16:00,1.95566,1.95566,1.95549,1.95559,7074607.0
2008-05-23 17:17:00,1.95587,1.95612,1.95587,1.95611,1983682.0
2008-05-23 17:18:00,1.95613,1.95613,1.95598,1.95598,6290721.0
2008-05-23 17:19:00,1.95608,1.95627,1.95608,1.95627,633769.0
2008-05-23 17:20:00,1.95636,1.9566,1.95631,1.95636,3543050.0
2008-05-23 17:21:00,1.95615,1.95615,1.95533,1.95533,1483027.0
2008-05-23 17:22:00,1.9553,1.9553,1.95492,1.95492,15064017.0
2008-05-23 17:23:00,1.95487,1.95498,1.95486,1.95498,7929534.0
2008-05-23 17:24:00,1.95524,1.95543,1.95507,1.95543,1097946.0
2008-05-23 17:25:00,1.95544,1.95601,1.9554,1.95556,10330855.0
2008-05-23 17:26:00,1.95556,1.95556,1.95528,1.9553,4261345.0
2008-05-23 17:27:00,1.95527,1.95527,1.95491,1.95517,2908303.0
2008-05-23 17:28:00,1.95526,1.95568,1.95526,1.95538,4056787.0
2008-05-23 17:29:00,1.95556,1.95579,1.95556,1.95556,4992239.0
2008-05-23 17:30:00,1.95561,1.95575,1.95546,1.95575,5197079.0
2008-05-23 17:31:00,1.95595,1.9565,1.95595,1.9565,32380410.0
2008-05-23 17:32:00,1.9566,1.9566,1.95623,1.95656,3479948.0
2008-05-23 17:33:00,1.95665,1.95687,1.95665,1.95677,4335635.0
2008-05-23 17:34:00,1.95671,1.9568,1.95653,1.9567,5968878.0
2008-05-23 17:35:00,1.95653,1.95653,1.95613,1.95613,9572729.0
2008-05-23 17:36:00,1.95613,1.95638,1.95613,1.95638,8818798.0
2008-05-23 17:37:00,1.9565,1.95681,1.9565,1.95681,5591713.0
2008-05-23 17:38:00,1.95672,1.95681,1.95644,1.95644,4255111.0
2008-05-23 17:39:00,1.95636,1.9564,1.95611,1.95613,6430283.0
2008-05-23 17:40:00,1.95617,1.95624,1.95605,1.95624,5140826.0
2008-05-23 17:41:00,1.95624,1.95629,1.95609,1.95609,6383436.0
2008-05-23 17:42:00,1.95607,1.95607,1.95558,1.95593,13973456.0
2008-05-23 17:43:00,1.95595,1.95617,1.95587,1.95617,10430106.0
2008-05-23 17:44:00,1.95587,1.95649,1.95587,1.95634,3126583.0
2008-05-23 17:45:00,1.95663,1.95682,1.95663,1.95682,2074748.0
2008-05-23 17:46:00,1.957,1.95713,1.95699,1.95713,1870977.0
2008-05-23 17:47:00,1.95712,1.95758,1.95712,1.95744,59633373.0
2008-05-23 17:48:00,1.95741,1.95768,1.95741,1.95768,1881446.0
2008-05-23 17:49:00,1.95765,1.95765,1.95727,1.95727,53911697.0
2008-05-23 17:50:00,1.95725,1.95725,1.95661,1.95661,5303613.0
2008-05-23 17:51:00,1.95672,1.95701,1.95672,1.95701,20943759.0
2008-05-23 17:52:00,1.95705,1.95714,1.95705,1.95714,14463502.0
2008-05-23 17:53:00,1.95729,1.95753,1.95729,1.9574,9498290.0
2008-05-23 17:54:00,1.95753,1.95808,1.95753,1.95808,24362011.0
2008-05-23 17:55:00,1.95816,1.95839,1.95816,1.95828,1714050.0
2008-05-23 17:56:00,1.95827,1.95861,1.95827,1.95861,8594515.0
2008-05-23 17:57:00,1.9585,1.95876,1.9585,1.95861,3252436.0
2008-05-23 17:58:00,1.95844,1.95844,1.9581,1.9581,5944329.0
2008-05-23 17:59:00,1.95792,1.95808,1.95782,1.95808,11355138.0
2008-05-23 18:00:00,1.95812,1.95812,1.95762,1.95762,3556828.0
2008-05-23 18:01:00,1.95739,1.95747,1.95705,1.95705,2669498.0
2008-05-23 18:02:00,1.95698,1.95698,1.95666,1.95666,4211204.0
2008-05-23 18:03:00,1.95648,1.95648,1.95597,1.95597,12727996.0
2008-05-23 18:04:00,1.95576,1.956,1.95576,1.956,6764126.0
2008-05-23 18:05:00,1.95601,1.95616,1.95585,1.95585,8525316.0
2008-05-23 18:06:00,1.95585,1.9564,1.95585,1.9564,4099821.0
2008-05-23 18:07:00,1.95654,1.95678,1.95654,1.95678,7445290.0
2008-05-23 18:08:00,1.95691,1.957,1.95686,1.95689,6252617.0
2008-05-23 18:09:00,1.95684,1.95724,1.95684,1.95724,8343656.0
2008-05-23 18:10:00,1.95717,1.95717,1.95688,1.9571,11859892.0
2008-05-23 18:11:00,1.95729,1.95753,1.95729,1.95735,5266564.0
2008-05-23 18:12:00,1.95746,1.95746,1.95689,1.95689,16571342.0
2008-05-23 18:13:00,1.95687,1.95698,1.95677,1.95698,8510167.0
2008-05-23 18:14:00,1.95695,1.95695,1.95666,1.95666,4678247.0
2008-05-23 18:15:00,1.95677,1.95677,1.95638,1.95638,1803871.0
2008-05-23 18:16:00,1.95635,1.95635,1.95606,1.95606,12591088.0
2008-05-23 18:17:00,1.95608,1.95608,1.95583,1.95602,1341254.0
2008-05-23 18:18:00,1.95601,1.95618,1.95593,1.95618,13316162.0
2008-05-23 18:19:00,1.95622,1.95643,1.95622,1.95627,1685666.0
2008-05-23 18:20:00,1.95624,1.95625,1.95613,1.95624,12064460.0
2008-05-23 18:21:00,1.95623,1.95628,1.95607,1.95613,23495536.0
2008-05-23 18:22:00,1.95614,1.95614,1.95604,1.95604,12797272.0
2008-05-23 18:23:00,1.95604,1.95614,1.95597,1.95613,5304389.0
2008-05-23 18:24:00,1.95588,1.95622,1.95588,1.95622,1353604.0
2008-05-23 18:25:00,1.95618,1.95635,1.95603,1.9562,4227545.0
2008-05-23 18:26:00,1.95628,1.95648,1.95628,1.95638,23499373.0
2008-05-23 18:27:00,1.9564,1.95651,1.95614,1.9563,4065233.0
2008-05-23 18:28:00,1.95643,1.95643,1.95623,1.95623,4451257.0
2008-05-23 18:29:00,1.95624,1.95624,1.95576,1.95576,27516311.0
2008-05-23 18:30:00,1.95574,1.9558,1.95556,1.9558,8863694.0
2008-05-23 18:31:00,1.95579,1.95585,1.95575,1.95575,2409922.0
2008-05-23 18:32:00,1.95563,1.95576,1.95563,1.95566,10699673.0
2008-05-23 18:33:00,1.95559,1.95559,1.95543,1.95543,13598312.0
2008-05-23 18:34:00,1.95538,1.95538,1.95523,1.95523,7371006.0
2008-05-23 18:35:00,1.9552,1.95526,1.95513,1.9552,3920797.0
2008-05-23 18:36:00,1.95522,1.95531,1.95514,1.95515,8012560.0
2008-05-23 18:37:00,1.95513,1.95529,1.95504,1.95518,2690193.0
2008-05-23 18:38:00,1.95526,1.95542,1.95515,1.95515,11499013.0
2008-05-23 18:39:00,1.95505,1.95514,1.95491,1.95514,2952526.0
2008-05-23 18:40:00,1.95517,1.95529,1.95504,1.95504,4965291.0
2008-05-23 18:41:00,1.95501,1.95501,1.95488,1.95488,2614849.0
2008-05-23 18:42:00,1.95516,1.95534,1.95513,1.95513,5466604.0
2008-05-23 18:43:00,1.95509,1.95509,1.95471,1.95485,8194637.0
2008-05-23 18:44:00,1.95491,1.95513,1.95491,1.95498,10118806.0
2008-05-23 18:45:00,1.95502,1.95514,1.955,1.95514,12839941.0
2008-05-23 18:46:00,1.95517,1.95524,1.95501,1.95524,19737765.0
2008-05-23 18:47:00,1.95517,1.95553,1.95517,1.95553,102537051.0
2008-05-23 18:48:00,1.9554,1.9554,1.95513,1.95515,7561401.0
2008-05-23 18:49:00,1.95519,1.95567,1.95519,1.95567,8231433.0
2008-05-23 18:50:00,1.95563,1.95612,1.95563,1.95612,4740537.0
2008-05-23 18:51:00,1.95609,1.95609,1.95584,1.95588,4803594.0
2008-05-23 18:52:00,1.95584,1.95584,1.95561,1.95575,3063355.0
2008-05-23 18:53:00,1.95574,1.95583,1.95563,1.95583,3198958.0
2008-05-23 18:54:00,1.95593,1.9562,1.95593,1.9562,4351235.0
2008-05-23 18:55:00,1.95626,1.95631,1.95584,1.95608,3510610.0
2008-05-23 18:56:00,1.95594,1.95594,1.95565,1.95568,12861277.0
2008-05-23 18:57:00,1.95582,1.95624,1.95582,1.95624,10657294.0
2008-05-23 18:58:00,1.95611,1.95611,1.95561,1.95602,4906524.0
2008-05-23 18:59:00,1.95617,1.95644,1.95609,1.95644,39018572.0
2008-05-23 19:00:00,1.95646,1.95676,1.95646,1.95676,12327014.0
2008-05-23 19:01:00,1.95669,1.95713,1.95669,1.95692,1312425.0
2008-05-23 19:02:00,1.957,1.9571,1.95688,1.95688,4440992.0
2008-05-23 19:03:00,1.9568,1.95681,1.95662,1.95678,837941.0
2008-05-23 19:04:00,1.95665,1.95665,1.95647,1.95649,3420548.0
2008-05-23 19:05:00,1.95636,1.95636,1.95588,1.95617,5910521.0
2008-05-23 19:06:00,1.95611,1.95621,1.95606,1.95615,4975636.0
2008-05-23 19:07:00,1.95604,1.95612,1.95593,1.95593,18324628.0
2008-05-23 19:08:00,1.95578,1.95578,1.95538,1.95557,5103295.0
2008-05-23 19:09:00,1.95564,1.95581,1.95562,1.95575,17166849.0
2008-05-23 19:10:00,1.95584,1.95619,1.9558,1.95615,11173991.0
2008-05-23 19:11:00,1.95615,1.95615,1.95595,1.9561,7554083.0
2008-05-23 19:12:00,1.95627,1.95641,1.95627,1.95632,12874026.0
2008-05-23 19:13:00,1.9564,1.9564,1.95631,1.95632,13834909.0
2008-05-23 19:14:00,1.95629,1.95637,1.95619,1.95637,5298455.0
2008-05-23 19:15:00,1.95635,1.95635,1.9562,1.95628,8363970.0
2008-05-23 19:16:00,1.95624,1.95628,1.9561,1.95624,831901.0
2008-05-23 19:17:00,1.9563,1.95671,1.9563,1.95653,4158313.0
2008-05-23 19:18:00,1.95656,1.95676,1.95656,1.95666,6253498.0
2008-05-23 19:19:00,1.95657,1.95669,1.95657,1.95666,10135501.0
2008-05-23 19:20:00,1.9567,1.95679,1.95636,1.95673,6385089.0
2008-05-23 19:21:00,1.95673,1.95675,1.95665,1.95665,3036996.0
2008-05-23 19:22:00,1.95648,1.95657,1.95641,1.95646,18968596.0
2008-05-23 19:23:00,1.95647,1.95649,1.95632,1.95649,33664972.0
2008-05-23 19:24:00,1.9565,1.95652,1.95644,1.95645,4603275.0
2008-05-23 19:25:00,1.95648,1.9566,1.95648,1.95656,7657562.0
2008-05-23 19:26:00,1.95648,1.95648,1.95628,1.95644,3007368.0
2008-05-23 19:27:00,1.9564,1.9564,1.95633,1.95637,8479880.0
2008-05-23 19:28:00,1.95634,1.95638,1.95619,1.95635,7806452.0
2008-05-23 19:29:00,1.95635,1.95637,1.9562,1.95636,6666342.0
2008-05-23 19:30:00,1.9563,1.9566,1.95612,1.95651,2751458.0
2008-05-23 19:31:00,1.95654,1.9568,1.95654,1.9568,7423424.0
2008-05-23 19:32:00,1.95675,1.95675,1.95651,1.95651,7512559.0
2008-05-23 19:33:00,1.95645,1.95647,1.95633,1.95633,5866183.0
2008-05-23 19:34:00,1.95623,1.95623,1.95556,1.95556,18761603.0
2008-05-23 19:35:00,1.95549,1.95549,1.95507,1.95507,4279956.0
2008-05-23 19:36:00,1.95488,1.95501,1.95485,1.95485,7084875.0
2008-05-23 19:37:00,1.95497,1.9552,1.95497,1.9552,4556992.0
2008-05-23 19:38:00,1.95526,1.9553,1.95511,1.9553,11123838.0
2008-05-23 19:39:00,1.95519,1.95527,1.95511,1.95511,2583910.0
2008-05-23 19:40:00,1.95505,1.95507,1.95497,1.95497,5528477.0
2008-05-23 19:41:00,1.95481,1.95482,1.95471,1.95478,4420027.0
2008-05-23 19:42:00,1.95453,1.95467,1.95452,1.95467,3086332.0
2008-05-23 19:43:00,1.95469,1.95486,1.95468,1.95486,22251814.0
2008-05-23 19:44:00,1.95487,1.95533,1.95487,1.95533,15626485.0
2008-05-23 19:45:00,1.95537,1.95539,1.95531,1.95532,2480292.0
2008-05-23 19:46:00,1.95525,1.95525,1.95488,1.95512,6134005.0
2008-05-23 19:47:00,1.95511,1.9552,1.95506,1.95519,7019001.0
2008-05-23 19:48:00,1.95521,1.95528,1.95513,1.95522,2909801.0
2008-05-23 19:49:00,1.95528,1.95539,1.95528,1.95539,11784908.0
2008-05-23 19:50:00,1.95546,1.95552,1.95531,1.95536,2159332.0
2008-05-23 19:51:00,1.95523,1.95548,1.95502,1.95548,6207440.0
2008-05-23 19:52:00,1.95534,1.95534,1.9551,1.95514,6828521.0
2008-05-23 19:53:00,1.95505,1.95506,1.95492,1.955,28332626.0
2008-05-23 19:54:00,1.95493,1.95506,1.95479,1.95506,5704393.0
2008-05-23 19:55:00,1.95498,1.95498,1.95492,1.95496,11923250.0
2008-05-23 19:56:00,1.95507,1.95513,1.95495,1.95509,22204049.0
2008-05-23 19:57:00,1.9551,1.95518,1.95507,1.95518,10837339.0
2008-05-23 19:58:00,1.95527,1.95527,1.95489,1.95491,3144580.0
2008-05-23 19:59:00,1.95476,1.95498,1.95474,1.95496,1511082.0
2008-05-23 20:00:00,1.95498,1.95529,1.95498,1.95529,11794292.0
2008-05-23 20:01:00,1.95539,1.95555,1.95539,1.95544,11227737.0
2008-05-23 20:02:00,1.95546,1.95548,1.95543,1.95543,8349130.0
2008-05-23 20:03:00,1.95548,1.9555,1.95537,1.9555,7200693.0
2008-05-23 20:04:00,1.95555,1.95567,1.95545,1.95567,6763638.0
2008-05-23 20:05:00,1.95561,1.95561,1.95415,1.95415,2173728.0
2008-05-23 20:06:00,1.95558,1.95585,1.95547,1.95585,7672903.0
2008-05-23 20:07:00,1.95594,1.9563,1.95594,1.9563,1870213.0
2008-05-23 20:08:00,1.95628,1.95628,1.95596,1.95596,4763607.0
2008-05-23 20:09:00,1.95641,1.9566,1.95641,1.95658,604006.0
2008-05-23 20:10:00,1.95658,1.95687,1.95658,1.95687,11427645.0
2008-05-23 20:11:00,1.95687,1.95723,1.95682,1.95723,4320986.0
2008-05-23 20:12:00,1.95719,1.95719,1.95706,1.95709,3960760.0
2008-05-23 20:13:00,1.95695,1.95706,1.95686,1.95689,4593765.0
2008-05-23 20:14:00,1.95685,1.95708,1.95685,1.95708,18732172.0
2008-05-23 20:15:00,1.95716,1.9573,1.95713,1.95721,4259548.0
2008-05-23 20:16:00,1.95716,1.95716,1.95684,1.95684,1264576.0
2008-05-23 20:17:00,1.95694,1.95709,1.95655,1.95687,1122977.0
2008-05-23 20:18:00,1.95672,1.95672,1.95626,1.95626,2375359.0
2008-05-23 20:19:00,1.95621,1.95621,1.95582,1.95582,2568676.0
2008-05-23 20:20:00,1.95583,1.95588,1.95574,1.95588,4021656.0
2008-05-23 20:21:00,1.95585,1.95608,1.95585,1.95608,8359803.0
2008-05-23 20:22:00,1.95596,1.95606,1.95594,1.95594,8922007.0
2008-05-23 20:23:00,1.95591,1.95622,1.95591,1.95622,5141419.0
2008-05-23 20:24:00,1.95612,1.95612,1.95585,1.95585,3115086.0
2008-05-23 20:25:00,1.95593,1.95613,1.95584,1.95613,5661684.0
2008-05-23 20:26:00,1.95603,1.95612,1.95601,1.95611,3640032.0
2008-05-23 20:27:00,1.95615,1.95615,1.95603,1.95603,7117199.0
2008-05-23 20:28:00,1.95596,1.95596,1.95587,1.95587,6502560.0
2008-05-23 20:29:00,1.95591,1.956,1.95558,1.956,8308836.0
2008-05-23 20:30:00,1.95558,1.95603,1.95558,1.95588,13603826.0
2008-05-23 20:31:00,1.95587,1.95587,1.95568,1.95587,7813168.0
2008-05-23 20:32:00,1.95575,1.95575,1.9555,1.9555,756454.0
2008-05-23 20:33:00,1.95535,1.95547,1.95534,1.95547,5108318.0
2008-05-23 20:34:00,1.95552,1.95552,1.95518,1.95518,13718176.0
2008-05-23 20:35:00,1.95517,1.95545,1.95517,1.95545,7278459.0
2008-05-23 20:36:00,1.95563,1.95563,1.95563,1.95563,1601697.0
2008-05-23 20:37:00,1.95566,1.95582,1.95566,1.95576,7872817.0
2008-05-23 20:38:00,1.95591,1.95617,1.95591,1.95617,4121423.0
2008-05-23 20:39:00,1.95612,1.95639,1.95612,1.95639,7859190.0
2008-05-23 20:40:00,1.95643,1.95673,1.95643,1.95673,4509181.0
2008-05-23 20:41:00,1.95671,1.95671,1.95645,1.95671,9692362.0
2008-05-23 20:42:00,1.95665,1.95686,1.95665,1.95686,7386250.0
2008-05-23 20:43:00,1.95684,1.95684,1.95646,1.95674,1682288.0
2008-05-23 20:44:00,1.95665,1.95665,1.95643,1.95643,2368239.0
2008-05-23 20:45:00,1.95634,1.95648,1.95634,1.95637,6421829.0
2008-05-23 20:46:00,1.95623,1.9564,1.95617,1.9564,1562096.0
2008-05-23 20:47:00,1.9563,1.95655,1.9563,1.95655,6783367.0
2008-05-23 20:48:00,1.95654,1.95659,1.9564,1.95659,4770679.0
2008-05-23 20:49:00,1.95664,1.95674,1.95648,1.95674,14775256.0
2008-05-23 20:50:00,1.95666,1.95678,1.95638,1.95638,13325568.0
2008-05-23 20:51:00,1.95619,1.95619,1.95576,1.95587,27882293.0
2008-05-23 20:52:00,1.95592,1.95592,1.95568,1.95579,3141087.0
2008-05-23 20:53:00,1.95572,1.95607,1.95571,1.95607,9791342.0
2008-05-23 20:54:00,1.9561,1.95637,1.95609,1.95609,12312359.0
2008-05-23 20:55:00,1.95603,1.95603,1.95576,1.95598,13314944.0
2008-05-23 20:56:00,1.95598,1.95598,1.95568,1.95587,2922190.0
2008-05-23 20:57:00,1.95599,1.95605,1.95586,1.95598,8419953.0
2008-05-23 20:58:00,1.9559,1.9559,1.95558,1.95558,2689607.0
2008-05-23 20:59:00,1.95566,1.95586,1.95566,1.95586,8090918.0
2008-05-23 21:00:00,1.95596,1.9561,1.95593,1.95593,12845031.0
2008-05-23 21:01:00,1.95585,1.95585,1.95568,1.95571,21410848.0
2008-05-23 21:02:00,1.95583,1.95603,1.95573,1.95592,4230384.0
2008-05-23 21:03:00,1.95602,1.95603,1.95587,1.95603,4975355.0
2008-05-23 21:04:00,1.95602,1.95616,1.95602,1.95616,940299.0
2008-05-23 21:05:00,1.9562,1.9562,1.95605,1.95609,1564337.0
2008-05-23 21:06:00,1.95602,1.95605,1.95594,1.956,22857568.0
2008-05-23 21:07:00,1.95596,1.95602,1.95577,1.95581,6234899.0
2008-05-23 21:08:00,1.9559,1.95614,1.9559,1.95614,4504362.0
2008-05-23 21:09:00,1.95615,1.95615,1.95598,1.95598,5111965.0
2008-05-23 21:10:00,1.95596,1.95596,1.95558,1.95579,6017521.0
2008-05-23 21:11:00,1.9558,1.95592,1.9558,1.95583,5164503.0
2008-05-23 21:12:00,1.95575,1.95594,1.95575,1.95586,7326915.0
2008-05-23 21:13:00,1.95593,1.95611,1.95593,1.95597,8153470.0
2008-05-23 21:14:00,1.95601,1.95606,1.95592,1.95604,1316105.0
2008-05-23 21:15:00,1.9562,1.95638,1.9562,1.95635,3487025.0
2008-05-23 21:16:00,1.95632,1.95642,1.95611,1.95642,7070918.0
2008-05-23 21:17:00,1.95643,1.95647,1.95632,1.95632,6987245.0
2008-05-23 21:18:00,1.95622,1.95637,1.95619,1.95627,15794689.0
2008-05-23 21:19:00,1.95632,1.95641,1.95623,1.95629,12278336.0
2008-05-23 21:20:00,1.95633,1.95642,1.95628,1.95628,1936777.0
2008-05-23 21:21:00,1.95648,1.9565,1.95628,1.95638,8339572.0
2008-05-23 21:22:00,1.95648,1.95659,1.95637,1.95657,8654408.0
2008-05-23 21:23:00,1.95654,1.95667,1.95611,1.95659,10921806.0
2008-05-23 21:24:00,1.95662,1.95674,1.95662,1.95671,5026737.0
2008-05-23 21:25:00,1.95675,1.9569,1.95674,1.9569,2888023.0
2008-05-23 21:26:00,1.95692,1.95696,1.95692,1.95696,5259889.0
2008-05-23 21:27:00,1.95692,1.95692,1.95658,1.95658,5999637.0
2008-05-23 21:28:00,1.95659,1.95665,1.95651,1.95651,31877357.0
2008-05-23 21:29:00,1.95642,1.95642,1.95605,1.95605,10218705.0
2008-05-23 21:30:00,1.9559,1.9559,1.95533,1.9558,3757827.0
2008-05-23 21:31:00,1.95575,1.9558,1.95536,1.95536,11141117.0
2008-05-23 21:32:00,1.95552,1.95588,1.95552,1.95588,14992665.0
2008-05-23 21:33:00,1.95588,1.95595,1.95539,1.95595,15673021.0
2008-05-23 21:34:00,1.95613,1.95619,1.9561,1.95618,6553591.0
2008-05-23 21:35:00,1.95608,1.95631,1.95608,1.95631,8521818.0
2008-05-23 21:36:00,1.95632,1.95643,1.95631,1.9564,5029812.0
2008-05-23 21:37:00,1.95632,1.95647,1.95625,1.95647,3880907.0
2008-05-23 21:38:00,1.95648,1.95648,1.95622,1.95622,8182606.0
2008-05-23 21:39:00,1.95618,1.95618,1.95589,1.95589,2477279.0
2008-05-23 21:40:00,1.95582,1.95582,1.95557,1.95572,5791390.0
2008-05-23 21:41:00,1.95571,1.95604,1.95556,1.95556,8942491.0
2008-05-23 21:42:00,1.95597,1.9561,1.95596,1.95602,5933159.0
2008-05-23 21:43:00,1.95595,1.9561,1.95579,1.95579,4483953.0
2008-05-23 21:44:00,1.95586,1.95595,1.95584,1.95586,12112726.0
2008-05-23 21:45:00,1.95579,1.95583,1.95566,1.95579,23670941.0
2008-05-23 21:46:00,1.95568,1.95572,1.95557,1.95572,3594516.0
2008-05-23 21:47:00,1.95572,1.95578,1.95565,1.95577,6573051.0
2008-05-23 21:48:00,1.95585,1.95593,1.95574,1.95574,31658950.0
2008-05-23 21:49:00,1.95567,1.95567,1.95547,1.95559,18256310.0
2008-05-23 21:50:00,1.95561,1.95587,1.95559,1.95559,2621872.0
2008-05-23 21:51:00,1.95576,1.95602,1.95569,1.95602,16820875.0
2008-05-23 21:52:00,1.95605,1.95605,1.95557,1.95596,2045019.0
2008-05-23 21:53:00,1.95606,1.95606,1.9558,1.95587,9911438.0
2008-05-23 21:54:00,1.95584,1.9559,1.95572,1.9559,8098779.0
2008-05-23 21:55:00,1.95592,1.956,1.95589,1.95589,6942587.0
2008-05-23 21:56:00,1.95581,1.95586,1.95559,1.95586,7590730.0
2008-05-23 21:57:00,1.95594,1.95621,1.95594,1.95621,5440928.0
2008-05-23 21:58:00,1.95629,1.95629,1.95613,1.95618,13539540.0
2008-05-23 21:59:00,1.95623,1.95633,1.95621,1.95633,1948259.0
2008-05-23 22:00:00,1.95585,1.95624,1.95585,1.95615,3317471.0
2008-05-23 22:01:00,1.95619,1.95627,1.95609,1.95626,7391537.0
2008-05-23 22:02:00,1.95632,1.95646,1.95632,1.95641,6730170.0
2008-05-23 22:03:00,1.9564,1.95652,1.95615,1.95637,9016597.0
2008-05-23 22:04:00,1.95634,1.95656,1.95634,1.95651,4768144.0
2008-05-23 22:05:00,1.95641,1.95641,1.95602,1.95602,3980056.0
2008-05-23 22:06:00,1.95591,1.95623,1.95591,1.95619,3275590.0
2008-05-23 22:07:00,1.95646,1.95646,1.95634,1.95634,11768407.0
2008-05-23 22:08:00,1.95636,1.95644,1.95602,1.95619,10574634.0
2008-05-23 22:09:00,1.95618,1.95618,1.95592,1.95592,3143607.0
2008-05-23 22:10:00,1.95603,1.95614,1.95595,1.95609,14346809.0
2008-05-23 22:11:00,1.95603,1.95625,1.9559,1.95625,12339414.0
2008-05-23 22:12:00,1.95621,1.95646,1.9562,1.95646,18734052.0
2008-05-23 22:13:00,1.9565,1.95683,1.9565,1.95683,4824974.0
2008-05-23 22:14:00,1.95688,1.95698,1.95677,1.95695,2015310.0
2008-05-23 22:15:00,1.95695,1.95697,1.95687,1.95687,4784820.0
2008-05-23 22:16:00,1.95675,1.95702,1.95675,1.95702,1635316.0
2008-05-23 22:17:00,1.957,1.95705,1.9567,1.957,7065937.0
2008-05-23 22:18:00,1.95704,1.95708,1.95689,1.95708,6449698.0
2008-05-23 22:19:00,1.95709,1.95722,1.95695,1.95695,9339630.0
2008-05-23 22:20:00,1.95695,1.95711,1.95688,1.95711,2922687.0
2008-05-23 22:21:00,1.95714,1.95747,1.95714,1.95747,10133210.0
2008-05-23 22:22:00,1.95754,1.95776,1.95754,1.95776,9078025.0
2008-05-23 22:23:00,1.95778,1.95808,1.95778,1.95808,3543990.0
2008-05-23 22:24:00,1.95804,1.95827,1.95804,1.95827,7606575.0
2008-05-23 22:25:00,1.95832,1.9585,1.95832,1.95848,4903347.0
2008-05-23 22:26:00,1.95841,1.95884,1.95841,1.95872,10486622.0
2008-05-23 22:27:00,1.95872,1.95875,1.95851,1.95852,4715599.0
2008-05-23 22:28:00,1.95837,1.95846,1.95836,1.95845,11532360.0
2008-05-23 22:29:00,1.95853,1.95862,1.95838,1.95862,6376846.0
2008-05-23 22:30:00,1.9588,1.95881,1.9584,1.9584,3585496.0
2008-05-23 22:31:00,1.95836,1.95853,1.95805,1.95844,13144425.0
2008-05-23 22:32:00,1.95859,1.95859,1.95817,1.95817,3638932.0
2008-05-23 22:33:00,1.95825,1.95841,1.95825,1.95836,4028598.0
2008-05-23 22:34:00,1.95844,1.9585,1.95837,1.95839,2655605.0
2008-05-23 22:35:00,1.95835,1.95862,1.95828,1.95828,2474807.0
2008-05-23 22:36:00,1.95848,1.95848,1.9582,1.95843,6918689.0
2008-05-23 22:37:00,1.95843,1.95843,1.95827,1.9584,15280227.0
2008-05-23 22:38:00,1.95836,1.95841,1.95823,1.95841,7006431.0
2008-05-23 22:39:00,1.95832,1.95883,1.95832,1.95859,7907206.0
2008-05-23 22:40:00,1.9587,1.95901,1.9587,1.95901,5081261.0
2008-05-23 22:41:00,1.95886,1.95887,1.95886,1.95887,568774.0
2008-05-23 22:42:00,1.9588,1.95892,1.95877,1.95892,3667278.0
2008-05-23 22:43:00,1.959,1.95909,1.95891,1.95909,3375810.0
2008-05-23 22:44:00,1.95907,1.95912,1.95894,1.95894,9011519.0
2008-05-23 22:45:00,1.95898,1.95898,1.95873,1.95882,7654413.0
2008-05-23 22:46:00,1.95892,1.95901,1.9589,1.9589,2691549.0
2008-05-23 22:47:00,1.95887,1.95903,1.95882,1.95903,4938744.0
2008-05-23 22:48:00,1.95904,1.95916,1.95904,1.95904,6159310.0
2008-05-23 22:49:00,1.95895,1.95895,1.95861,1.95877,2941267.0
2008-05-23 22:50:00,1.95883,1.95902,1.95883,1.95896,11548987.0
2008-05-23 22:51:00,1.95888,1.95888,1.95864,1.95887,6038916.0
2008-05-23 22:52:00,1.95739,1.95907,1.95739,1.95893,1753852.0
2008-05-23 22:53:00,1.95907,1.95927,1.95907,1.95927,3905590.0
2008-05-23 22:54:00,1.95915,1.95915,1.95843,1.95869,7697590.0
2008-05-23 22:55:00,1.95872,1.95881,1.95868,1.95875,10820837.0
2008-05-23 22:56:00,1.95873,1.95895,1.95839,1.95839,6314291.0
2008-05-23 22:57:00,1.95875,1.95895,1.95875,1.95895,3914498.0
2008-05-23 22:58:00,1.95892,1.95892,1.95875,1.95885,5755772.0
2008-05-23 22:59:00,1.95884,1.95889,1.9588,1.95886,6490856.0
2008-05-25 23:00:00,1.95753,1.95753,1.95736,1.95744,1529426.0
2008-05-25 23:02:00,1.95724,1.95756,1.95724,1.95756,14386275.0
2008-05-25 23:04:00,1.9575,1.95756,1.95718,1.95718,1492921.0
2008-05-25 23:05:00,1.95699,1.95703,1.95663,1.95703,5827001.0
2008-05-25 23:06:00,1.95728,1.9574,1.95727,1.95727,2795320.0
2008-05-25 23:07:00,1.95712,1.95713,1.95623,1.95623,6388548.0
2008-05-25 23:08:00,1.95671,1.95706,1.95661,1.95704,6025904.0
2008-05-25 23:10:00,1.95715,1.95715,1.95702,1.95705,2491629.0
2008-05-25 23:11:00,1.95693,1.95693,1.95663,1.95689,2531112.0
2008-05-25 23:12:00,1.95707,1.95714,1.95678,1.95678,13839115.0
2008-05-25 23:13:00,1.95682,1.95682,1.95652,1.95673,3324232.0
2008-05-25 23:14:00,1.95689,1.95753,1.95689,1.95753,22417036.0
2008-05-25 23:16:00,1.95767,1.95854,1.95762,1.95841,9759199.0
2008-05-25 23:18:00,1.95839,1.95843,1.95787,1.95787,4303929.0
2008-05-25 23:19:00,1.95754,1.95754,1.95716,1.95754,6899236.0
2008-05-25 23:20:00,1.95767,1.95818,1.95767,1.95815,1748541.0
2008-05-25 23:21:00,1.95829,1.95829,1.95765,1.95765,10783927.0
2008-05-25 23:22:00,1.95756,1.95756,1.95695,1.95725,2170095.0
2008-05-25 23:23:00,1.95733,1.95733,1.95707,1.95716,10324293.0
2008-05-25 23:24:00,1.95726,1.95766,1.95726,1.9576,2231493.0
2008-05-25 23:25:00,1.95736,1.95738,1.95701,1.95703,5650250.0
2008-05-25 23:26:00,1.9571,1.9571,1.95695,1.95695,1098148.0
2008-05-25 23:27:00,1.95675,1.95675,1.95642,1.95651,6825407.0
2008-05-25 23:28:00,1.95658,1.95719,1.95637,1.95719,8066425.0
2008-05-25 23:29:00,1.95732,1.95782,1.95732,1.95733,6186797.0
2008-05-25 23:30:00,1.95721,1.95721,1.95707,1.95721,7414517.0
2008-05-25 23:32:00,1.9573,1.95799,1.95729,1.95799,8609440.0
2008-05-25 23:34:00,1.95784,1.95796,1.95726,1.95734,9551569.0
2008-05-25 23:36:00,1.95737,1.95812,1.95737,1.95805,19148680.0
2008-05-25 23:38:00,1.95805,1.9581,1.95797,1.95807,5199656.0
2008-05-25 23:40:00,1.9581,1.9581,1.9579,1.95807,5903344.0
2008-05-25 23:42:00,1.95795,1.9581,1.95795,1.95795,7926331.0
2008-05-25 23:43:00,1.95798,1.95798,1.95711,1.95711,3448566.0
2008-05-25 23:44:00,1.95724,1.95724,1.95695,1.95703,3075738.0
2008-05-25 23:46:00,1.95714,1.95724,1.95707,1.95707,4046423.0
2008-05-25 23:47:00,1.95683,1.95683,1.9566,1.9566,7134840.0
2008-05-25 23:48:00,1.95644,1.95644,1.95624,1.95624,5767386.0
2008-05-25 23:50:00,1.95668,1.95708,1.95668,1.95699,10479058.0
2008-05-25 23:51:00,1.95684,1.95707,1.95676,1.95707,7206803.0
2008-05-25 23:52:00,1.95717,1.95796,1.95717,1.95792,7663697.0
2008-05-25 23:54:00,1.95789,1.95789,1.95682,1.95682,5906084.0
2008-05-25 23:55:00,1.95669,1.95669,1.95649,1.95652,2677891.0
2008-05-25 23:56:00,1.95658,1.95693,1.95658,1.9568,3567171.0
2008-05-25 23:57:00,1.95656,1.95656,1.95624,1.95634,6576994.0
2008-05-25 23:58:00,1.95652,1.95712,1.95652,1.95711,4339735.0
2008-05-25 23:59:00,1.95719,1.95736,1.95713,1.95736,1222033.0
2008-05-26 00:00:00,1.9575,1.9575,1.95731,1.95731,5976297.0
2008-05-26 00:01:00,1.95716,1.95728,1.9569,1.95728,7119868.0
2008-05-26 00:02:00,1.9573,1.95743,1.95706,1.95706,8500556.0
2008-05-26 00:03:00,1.95684,1.95718,1.95684,1.95717,4405256.0
2008-05-26 00:04:00,1.95704,1.95704,1.95654,1.95665,853974.0
2008-05-26 00:05:00,1.95665,1.95679,1.95653,1.95664,2351699.0
2008-05-26 00:06:00,1.95667,1.95701,1.95655,1.95655,4531281.0
2008-05-26 00:07:00,1.95658,1.95689,1.95658,1.95689,4598415.0
2008-05-26 00:08:00,1.95698,1.95723,1.95692,1.95723,3746373.0
2008-05-26 00:09:00,1.95716,1.95745,1.95685,1.9569,12589530.0
2008-05-26 00:10:00,1.95684,1.95721,1.95666,1.95713,4656955.0
2008-05-26 00:11:00,1.95696,1.95696,1.95685,1.95688,12406728.0
2008-05-26 00:12:00,1.95681,1.95694,1.95674,1.95674,5756035.0
2008-05-26 00:13:00,1.95675,1.95691,1.95666,1.95691,14413559.0
2008-05-26 00:14:00,1.95697,1.95725,1.95697,1.95706,3977108.0
2008-05-26 00:15:00,1.95709,1.9574,1.95709,1.95735,1162723.0
2008-05-26 00:16:00,1.95738,1.95747,1.95731,1.95731,4250050.0
2008-05-26 00:18:00,1.95728,1.95728,1.95703,1.95707,864389.0
2008-05-26 00:19:00,1.95726,1.95757,1.95722,1.95757,2576192.0
2008-05-26 00:20:00,1.95755,1.9577,1.95724,1.95761,17529269.0
2008-05-26 00:21:00,1.95759,1.95759,1.95687,1.95689,5519146.0
2008-05-26 00:22:00,1.95697,1.95718,1.95697,1.95701,3102329.0
2008-05-26 00:23:00,1.95708,1.95726,1.95699,1.95699,10624840.0
2008-05-26 00:24:00,1.957,1.957,1.95693,1.95695,2215741.0
2008-05-26 00:25:00,1.95679,1.9574,1.95679,1.95732,8828617.0
2008-05-26 00:26:00,1.95726,1.95732,1.95711,1.95711,2954495.0
2008-05-26 00:27:00,1.9572,1.95748,1.9572,1.95748,5657668.0
2008-05-26 00:28:00,1.95753,1.95753,1.95726,1.95726,7208592.0
2008-05-26 00:29:00,1.95723,1.95723,1.95705,1.95718,16369390.0
2008-05-26 00:30:00,1.9572,1.95725,1.95715,1.95715,11171400.0
2008-05-26 00:31:00,1.95719,1.95719,1.95679,1.95679,5693543.0
2008-05-26 00:32:00,1.9569,1.957,1.95687,1.95697,14435297.0
2008-05-26 00:33:00,1.95701,1.95709,1.9569,1.95709,50578461.0
2008-05-26 00:34:00,1.95722,1.95739,1.95722,1.95728,16210388.0
2008-05-26 00:35:00,1.95713,1.95713,1.95648,1.9565,8789118.0
2008-05-26 00:36:00,1.95661,1.95691,1.95661,1.95691,8752588.0
2008-05-26 00:38:00,1.95692,1.95692,1.9569,1.9569,10657377.0
2008-05-26 00:39:00,1.95678,1.95678,1.95652,1.95655,46791053.0
2008-05-26 00:40:00,1.9566,1.95728,1.9566,1.95726,6074610.0
2008-05-26 00:41:00,1.95717,1.95717,1.95643,1.95649,9696789.0
2008-05-26 00:42:00,1.95658,1.95672,1.95646,1.95646,6507167.0
2008-05-26 00:43:00,1.95638,1.95638,1.95623,1.95623,9858154.0
2008-05-26 00:44:00,1.95628,1.95628,1.95601,1.95601,1638295.0
2008-05-26 00:45:00,1.956,1.95613,1.95584,1.95613,34913857.0
2008-05-26 00:46:00,1.95618,1.95618,1.95618,1.95618,504995.0
2008-05-26 00:47:00,1.95609,1.95618,1.95607,1.95607,1161085.0
2008-05-26 00:48:00,1.95611,1.95636,1.95605,1.95636,560418.0
2008-05-26 00:49:00,1.95637,1.95637,1.95616,1.95631,6485962.0
2008-05-26 00:50:00,1.95632,1.95636,1.95615,1.95615,6086151.0
2008-05-26 00:51:00,1.95623,1.95634,1.95594,1.95634,7343655.0
2008-05-26 00:52:00,1.95651,1.95662,1.95651,1.95651,6375858.0
2008-05-26 00:53:00,1.95653,1.95665,1.9565,1.95663,11233595.0
2008-05-26 00:54:00,1.95664,1.95666,1.9565,1.9565,2772137.0
2008-05-26 00:55:00,1.95645,1.95651,1.95624,1.95651,2778624.0
2008-05-26 00:56:00,1.95665,1.95673,1.95653,1.9566,4615785.0
2008-05-26 00:58:00,1.95648,1.9565,1.95502,1.95644,8912762.0
2008-05-26 00:59:00,1.95647,1.95647,1.95616,1.95616,10565111.0
2008-05-26 01:00:00,1.95617,1.9566,1.95617,1.9566,9648229.0
2008-05-26 01:01:00,1.95663,1.95663,1.95624,1.95624,4850909.0
2008-05-26 01:02:00,1.95614,1.95614,1.95586,1.95594,38194168.0
2008-05-26 01:03:00,1.95593,1.95641,1.95593,1.95637,7415657.0
2008-05-26 01:04:00,1.95651,1.95688,1.95651,1.95684,10934636.0
2008-05-26 01:05:00,1.95679,1.95698,1.9566,1.95673,11144312.0
2008-05-26 01:06:00,1.95684,1.95697,1.95663,1.9569,9906361.0
2008-05-26 01:07:00,1.95697,1.95718,1.95697,1.95718,4222924.0
2008-05-26 01:08:00,1.95724,1.9573,1.95677,1.95717,7192390.0
2008-05-26 01:09:00,1.95707,1.95707,1.95679,1.95683,4934902.0
2008-05-26 01:10:00,1.95714,1.95748,1.95695,1.95748,7847827.0
2008-05-26 01:11:00,1.95745,1.95759,1.95742,1.9575,524286.0
2008-05-26 01:12:00,1.95734,1.95734,1.95699,1.9573,11509679.0
2008-05-26 01:13:00,1.95693,1.95757,1.95693,1.95757,10366152.0
2008-05-26 01:14:00,1.95759,1.95761,1.95743,1.95743,3478072.0
2008-05-26 01:15:00,1.95741,1.95741,1.95718,1.95718,1563203.0
2008-05-26 01:16:00,1.95731,1.95769,1.95705,1.95769,7638870.0
2008-05-26 01:17:00,1.95756,1.95756,1.9571,1.9571,4841646.0
2008-05-26 01:18:00,1.95691,1.95691,1.95651,1.95674,6537755.0
2008-05-26 01:19:00,1.95672,1.95699,1.9565,1.95685,11501635.0
2008-05-26 01:20:00,1.95689,1.95692,1.95679,1.95691,4626812.0
2008-05-26 01:22:00,1.9571,1.95727,1.95698,1.95698,5102457.0
2008-05-26 01:23:00,1.95689,1.95708,1.9568,1.95708,3986146.0
2008-05-26 01:24:00,1.95718,1.95718,1.95697,1.9571,3030610.0
2008-05-26 01:25:00,1.95711,1.95717,1.95711,1.95713,7111281.0
2008-05-26 01:26:00,1.9571,1.95712,1.95697,1.95712,9163678.0
2008-05-26 01:28:00,1.95716,1.95721,1.95707,1.95721,2456773.0
2008-05-26 01:29:00,1.95719,1.95719,1.95672,1.95717,10865195.0
2008-05-26 01:30:00,1.957,1.95718,1.957,1.95704,6906919.0
2008-05-26 01:31:00,1.95691,1.95704,1.95677,1.95677,4703584.0
2008-05-26 01:32:00,1.95692,1.95713,1.95681,1.95681,3937321.0
2008-05-26 01:33:00,1.95675,1.95698,1.95672,1.95672,3410766.0
2008-05-26 01:34:00,1.95677,1.95685,1.95669,1.95685,4474789.0
2008-05-26 01:35:00,1.95686,1.95686,1.95666,1.95666,9389754.0
2008-05-26 01:36:00,1.95666,1.95724,1.95654,1.95724,3343631.0
2008-05-26 01:37:00,1.95737,1.95763,1.95716,1.95756,5923304.0
2008-05-26 01:38:00,1.95742,1.95742,1.9572,1.9572,3140049.0
2008-05-26 01:39:00,1.95728,1.95739,1.95715,1.95739,2001977.0
2008-05-26 01:40:00,1.95733,1.95733,1.95716,1.95725,11903212.0
2008-05-26 01:42:00,1.95743,1.95778,1.95743,1.95778,11358227.0
2008-05-26 01:43:00,1.95792,1.95851,1.95792,1.95851,1220353.0
2008-05-26 01:44:00,1.95846,1.95846,1.95817,1.95817,1904059.0
2008-05-26 01:45:00,1.95805,1.95806,1.95768,1.95768,6308380.0
2008-05-26 01:46:00,1.95756,1.95756,1.95753,1.95753,338978.0
2008-05-26 01:47:00,1.95747,1.95791,1.95742,1.95777,9076379.0
2008-05-26 01:48:00,1.95775,1.95775,1.95745,1.95745,5079539.0
2008-05-26 01:49:00,1.95741,1.95741,1.9556,1.9556,7928464.0
2008-05-26 01:50:00,1.95703,1.95703,1.95652,1.95668,18248302.0
2008-05-26 01:51:00,1.95663,1.95664,1.95601,1.95601,6567581.0
2008-05-26 01:52:00,1.95601,1.95609,1.95601,1.95609,4651519.0
2008-05-26 01:53:00,1.956,1.956,1.95552,1.95552,2871025.0
2008-05-26 01:54:00,1.95546,1.95548,1.95527,1.95537,5845007.0
2008-05-26 01:55:00,1.95532,1.95532,1.95506,1.95517,2812976.0
2008-05-26 01:56:00,1.95516,1.95521,1.95501,1.95521,23444865.0
2008-05-26 01:57:00,1.95509,1.95551,1.95509,1.95551,3909459.0
2008-05-26 01:58:00,1.95539,1.9555,1.95526,1.95543,6422254.0
2008-05-26 02:00:00,1.95526,1.95545,1.95526,1.95539,854468.0
2008-05-26 02:01:00,1.95538,1.95566,1.95538,1.95551,6784547.0
2008-05-26 02:02:00,1.95568,1.95568,1.95516,1.95516,3884984.0
2008-05-26 02:03:00,1.95523,1.95527,1.95501,1.95527,23763294.0
2008-05-26 02:04:00,1.95526,1.95543,1.9552,1.95543,2582607.0
2008-05-26 02:05:00,1.95546,1.95563,1.95536,1.95563,6160421.0
2008-05-26 02:06:00,1.95554,1.95586,1.95554,1.95569,3068647.0
2008-05-26 02:07:00,1.95563,1.95563,1.95531,1.9554,4700879.0
2008-05-26 02:08:00,1.95546,1.95548,1.95529,1.95529,6095770.0
2008-05-26 02:09:00,1.95531,1.95548,1.95512,1.95537,18963216.0
2008-05-26 02:10:00,1.95382,1.95532,1.95382,1.95523,7910269.0
2008-05-26 02:11:00,1.95527,1.9554,1.95527,1.9554,4885111.0
2008-05-26 02:12:00,1.95549,1.95561,1.95531,1.95541,8187880.0
2008-05-26 02:14:00,1.95543,1.9557,1.95543,1.9557,5974409.0
2008-05-26 02:15:00,1.9558,1.9558,1.9556,1.95564,2074815.0
2008-05-26 02:16:00,1.9557,1.95589,1.95562,1.95562,3161626.0
2008-05-26 02:17:00,1.95545,1.95573,1.95545,1.9556,12317779.0
2008-05-26 02:18:00,1.95568,1.95601,1.95568,1.95585,3240810.0
2008-05-26 02:19:00,1.95584,1.95623,1.9558,1.95623,11619694.0
2008-05-26 02:20:00,1.95645,1.95673,1.95645,1.95673,2222689.0
2008-05-26 02:21:00,1.95665,1.95665,1.95643,1.95643,3241506.0
2008-05-26 02:22:00,1.95651,1.95704,1.95651,1.95693,6571957.0
2008-05-26 02:23:00,1.95693,1.95704,1.9565,1.95704,3633987.0
2008-05-26 02:24:00,1.95705,1.95714,1.95705,1.95706,10357108.0
2008-05-26 02:25:00,1.957,1.95702,1.95694,1.95702,4422603.0
2008-05-26 02:26:00,1.95699,1.95705,1.95664,1.95664,3426184.0
2008-05-26 02:27:00,1.95671,1.95696,1.95668,1.95696,3721478.0
2008-05-26 02:28:00,1.95688,1.95688,1.95647,1.95675,4338699.0
2008-05-26 02:29:00,1.95689,1.95723,1.95689,1.95721,7076036.0
2008-05-26 02:30:00,1.95735,1.95735,1.9568,1.95717,11896632.0
2008-05-26 02:31:00,1.95719,1.95719,1.95703,1.9571,2617206.0
2008-05-26 02:32:00,1.95711,1.95711,1.95699,1.95707,3934744.0
2008-05-26 02:33:00,1.95713,1.95726,1.957,1.95714,9617629.0
2008-05-26 02:34:00,1.95714,1.95722,1.95714,1.95716,7459647.0
2008-05-26 02:35:00,1.95715,1.95715,1.95685,1.95691,3214822.0
2008-05-26 02:36:00,1.95689,1.95689,1.95676,1.95676,1462910.0
2008-05-26 02:37:00,1.9566,1.95683,1.9566,1.95676,4798248.0
2008-05-26 02:38:00,1.95665,1.95665,1.9565,1.95657,1166226.0
2008-05-26 02:39:00,1.95673,1.95694,1.95669,1.95694,7063820.0
2008-05-26 02:40:00,1.95699,1.9572,1.9569,1.95705,10822014.0
2008-05-26 02:41:00,1.95699,1.95699,1.95687,1.95687,6455766.0
2008-05-26 02:42:00,1.95681,1.95681,1.95661,1.95661,5000667.0
2008-05-26 02:43:00,1.95664,1.95664,1.95603,1.95649,7759926.0
2008-05-26 02:44:00,1.95651,1.95666,1.95651,1.95656,1686121.0
2008-05-26 02:45:00,1.95655,1.95658,1.95637,1.95654,3637390.0
2008-05-26 02:46:00,1.95662,1.95688,1.95634,1.95634,11381370.0
2008-05-26 02:47:00,1.95673,1.95684,1.95652,1.95671,12581634.0
2008-05-26 02:48:00,1.95665,1.95667,1.95652,1.95658,507733.0
2008-05-26 02:49:00,1.95671,1.95697,1.9564,1.95697,7495537.0
2008-05-26 02:50:00,1.95694,1.95712,1.95694,1.95704,4653811.0
2008-05-26 02:51:00,1.95693,1.95693,1.95639,1.95689,6645469.0
2008-05-26 02:52:00,1.95685,1.95689,1.95683,1.95689,4159288.0
2008-05-26 02:53:00,1.95705,1.95745,1.95698,1.95745,10037853.0
2008-05-26 02:54:00,1.95749,1.95767,1.95749,1.95767,11965121.0
2008-05-26 02:55:00,1.95774,1.95791,1.95771,1.95783,12098513.0
2008-05-26 02:56:00,1.95792,1.95821,1.95792,1.95821,7470943.0
2008-05-26 02:57:00,1.95825,1.95825,1.95807,1.9581,35735561.0
2008-05-26 02:58:00,1.95805,1.95808,1.95799,1.95803,4845095.0
2008-05-26 02:59:00,1.9581,1.95837,1.95807,1.95825,8985965.0
2008-05-26 03:00:00,1.95818,1.95819,1.95813,1.95819,11226342.0
2008-05-26 03:01:00,1.95814,1.95835,1.95669,1.95835,9103945.0
2008-05-26 03:02:00,1.95856,1.95868,1.95853,1.95853,5310732.0
2008-05-26 03:03:00,1.95836,1.95841,1.95815,1.95841,4292554.0
2008-05-26 03:04:00,1.95859,1.95869,1.95851,1.95851,2763699.0
2008-05-26 03:05:00,1.95839,1.95839,1.95816,1.95816,3051000.0
2008-05-26 03:06:00,1.95823,1.95845,1.95817,1.95843,11466361.0
2008-05-26 03:07:00,1.95845,1.95857,1.95839,1.95839,6347295.0
2008-05-26 03:08:00,1.95843,1.95877,1.95829,1.95873,7061206.0
2008-05-26 03:09:00,1.9586,1.9586,1.9584,1.95858,6223058.0
2008-05-26 03:10:00,1.95866,1.95866,1.9583,1.9583,7008819.0
2008-05-26 03:11:00,1.95834,1.95871,1.95823,1.95871,543568.0
2008-05-26 03:12:00,1.95886,1.95908,1.95886,1.95908,1079075.0
2008-05-26 03:13:00,1.95927,1.95959,1.95922,1.95922,17352535.0
2008-05-26 03:14:00,1.95923,1.95923,1.9589,1.95902,33131388.0
2008-05-26 03:15:00,1.95894,1.95894,1.95879,1.95881,1787358.0
2008-05-26 03:16:00,1.95872,1.95875,1.95836,1.95836,10316192.0
2008-05-26 03:17:00,1.9584,1.95848,1.95825,1.95848,6673334.0
2008-05-26 03:18:00,1.95862,1.95862,1.95813,1.95827,9279223.0
2008-05-26 03:19:00,1.95823,1.95823,1.95776,1.95776,5834801.0
2008-05-26 03:20:00,1.95767,1.95767,1.95754,1.95754,45026034.0
2008-05-26 03:22:00,1.95756,1.95781,1.95755,1.95755,12528992.0
2008-05-26 03:23:00,1.95771,1.95771,1.95753,1.95757,8235405.0
2008-05-26 03:24:00,1.95752,1.95753,1.95744,1.95753,9566906.0
2008-05-26 03:25:00,1.95751,1.95751,1.95741,1.95748,16402295.0
2008-05-26 03:26:00,1.95753,1.95753,1.95709,1.95738,52234287.0
2008-05-26 03:27:00,1.95737,1.95745,1.95737,1.95745,14538518.0
2008-05-26 03:28:00,1.95732,1.95744,1.957,1.957,5538467.0
2008-05-26 03:29:00,1.95693,1.95693,1.95651,1.95651,10359237.0
2008-05-26 03:30:00,1.95644,1.95644,1.95569,1.95577,15988855.0
2008-05-26 03:31:00,1.95572,1.95572,1.95556,1.95557,7001351.0
2008-05-26 03:32:00,1.95562,1.95576,1.95562,1.95575,5674694.0
2008-05-26 03:33:00,1.95567,1.95575,1.95567,1.95567,3010797.0
2008-05-26 03:34:00,1.95582,1.95604,1.9557,1.9557,9301114.0
2008-05-26 03:35:00,1.95575,1.95575,1.95559,1.95559,2210657.0
2008-05-26 03:36:00,1.95535,1.95535,1.95472,1.95472,10849423.0
2008-05-26 03:37:00,1.95466,1.95466,1.95451,1.95464,3244436.0
2008-05-26 03:38:00,1.95462,1.95477,1.95462,1.95467,6099177.0
2008-05-26 03:39:00,1.95469,1.95513,1.95468,1.95513,18500546.0
2008-05-26 03:40:00,1.9553,1.9554,1.95523,1.9554,2567975.0
2008-05-26 03:42:00,1.95524,1.95539,1.95524,1.95529,689969.0
2008-05-26 03:43:00,1.95508,1.95518,1.95505,1.95514,4278719.0
2008-05-26 03:44:00,1.95504,1.95504,1.95466,1.95466,1288194.0
2008-05-26 03:45:00,1.95474,1.95532,1.95472,1.95526,4013632.0
2008-05-26 03:46:00,1.95518,1.95518,1.95466,1.95495,15143476.0
2008-05-26 03:47:00,1.95508,1.95521,1.95508,1.95516,5938343.0
2008-05-26 03:48:00,1.95532,1.95547,1.95516,1.95516,13340567.0
2008-05-26 03:49:00,1.9552,1.9553,1.95515,1.9553,5009092.0
2008-05-26 03:50:00,1.95541,1.95541,1.95495,1.95495,11812281.0
2008-05-26 03:51:00,1.95506,1.95512,1.95506,1.95512,4116893.0
2008-05-26 03:52:00,1.95515,1.95519,1.95508,1.95516,4944529.0
2008-05-26 03:53:00,1.95514,1.95549,1.9551,1.95549,4335325.0
2008-05-26 03:54:00,1.95554,1.95562,1.95542,1.95562,2451986.0
2008-05-26 03:55:00,1.95577,1.95591,1.95572,1.95588,914026.0
2008-05-26 03:56:00,1.95586,1.9559,1.95576,1.95576,4207101.0
2008-05-26 03:57:00,1.95587,1.95587,1.95566,1.95575,7820917.0
2008-05-26 03:58:00,1.95585,1.956,1.95585,1.95589,6779536.0
2008-05-26 03:59:00,1.95602,1.95602,1.95578,1.95578,5851085.0
2008-05-26 04:00:00,1.95591,1.95596,1.95583,1.95588,1869529.0
2008-05-26 04:01:00,1.95579,1.95588,1.95566,1.95588,4366370.0
2008-05-26 04:02:00,1.95599,1.95606,1.95592,1.95593,7044012.0
2008-05-26 04:03:00,1.95586,1.95594,1.95581,1.95594,3591956.0
2008-05-26 04:04:00,1.95603,1.95645,1.95603,1.95645,2825078.0
2008-05-26 04:05:00,1.95651,1.95661,1.95607,1.95661,5921479.0
2008-05-26 04:06:00,1.95679,1.95688,1.95679,1.95682,21759662.0
2008-05-26 04:07:00,1.95673,1.95673,1.95648,1.95661,7822495.0
2008-05-26 04:08:00,1.95677,1.95698,1.95671,1.95675,6600844.0
2008-05-26 04:09:00,1.95671,1.95671,1.95653,1.95656,9874727.0
2008-05-26 04:10:00,1.95658,1.95658,1.95638,1.95649,4977975.0
2008-05-26 04:12:00,1.9565,1.9565,1.9565,1.9565,2496220.0
2008-05-26 04:14:00,1.95652,1.95712,1.95652,1.95712,12368982.0
2008-05-26 04:15:00,1.95708,1.95757,1.95708,1.95757,2830347.0
2008-05-26 04:16:00,1.95731,1.95781,1.95731,1.95781,3448222.0
2008-05-26 04:17:00,1.95775,1.95804,1.95763,1.9577,7793069.0
2008-05-26 04:18:00,1.95793,1.95814,1.95793,1.95814,9743463.0
2008-05-26 04:19:00,1.95819,1.95828,1.95802,1.95828,6093459.0
2008-05-26 04:20:00,1.9582,1.9582,1.95789,1.95795,3535236.0
2008-05-26 04:21:00,1.95792,1.95792,1.9576,1.95777,5692017.0
2008-05-26 04:22:00,1.95791,1.95809,1.95763,1.95763,66543868.0
2008-05-26 04:23:00,1.95798,1.95802,1.95792,1.95792,18594563.0
2008-05-26 04:24:00,1.95791,1.95791,1.95776,1.95784,2988521.0
2008-05-26 04:25:00,1.95782,1.95788,1.95762,1.95762,9006665.0
2008-05-26 04:26:00,1.95747,1.9578,1.95747,1.9578,7934194.0
2008-05-26 04:27:00,1.95778,1.95781,1.95759,1.95778,8227677.0
2008-05-26 04:28:00,1.95785,1.95785,1.95738,1.95748,6621359.0
2008-05-26 04:29:00,1.95748,1.95809,1.95748,1.95803,7401195.0
2008-05-26 04:30:00,1.95802,1.95815,1.95799,1.95801,6202925.0
2008-05-26 04:31:00,1.95799,1.95799,1.95751,1.95796,8394655.0
2008-05-26 04:32:00,1.95801,1.95801,1.95783,1.95783,7372442.0
2008-05-26 04:34:00,1.95768,1.95768,1.9572,1.9572,5362803.0
2008-05-26 04:35:00,1.95728,1.95738,1.95727,1.95738,2175158.0
2008-05-26 04:36:00,1.9576,1.95765,1.95736,1.95746,10651287.0
2008-05-26 04:37:00,1.95757,1.95784,1.95757,1.95784,2256989.0
2008-05-26 04:38:00,1.95786,1.95786,1.95772,1.95772,10879667.0
2008-05-26 04:39:00,1.95751,1.95793,1.95751,1.95793,1766026.0
2008-05-26 04:40:00,1.95793,1.95795,1.95777,1.95783,7019979.0
2008-05-26 04:41:00,1.95802,1.95814,1.95798,1.95812,3958729.0
2008-05-26 04:42:00,1.95818,1.95826,1.95802,1.95802,16065269.0
2008-05-26 04:43:00,1.95794,1.95832,1.95781,1.95832,9561279.0
2008-05-26 04:44:00,1.95828,1.95828,1.95802,1.95802,4207799.0
2008-05-26 04:45:00,1.95807,1.95831,1.95807,1.95831,23649157.0
2008-05-26 04:46:00,1.95834,1.95834,1.95806,1.95806,3128101.0
2008-05-26 04:47:00,1.958,1.95821,1.95797,1.95819,14205621.0
2008-05-26 04:48:00,1.95804,1.95823,1.95804,1.95806,2404399.0
2008-05-26 04:49:00,1.95802,1.95802,1.9577,1.95775,2400644.0
2008-05-26 04:50:00,1.9578,1.95828,1.9578,1.9581,7588577.0
2008-05-26 04:52:00,1.95766,1.95794,1.95735,1.95735,6186857.0
2008-05-26 04:53:00,1.95732,1.95732,1.95654,1.95654,2746975.0
2008-05-26 04:54:00,1.95638,1.95647,1.9563,1.95647,6165486.0
2008-05-26 04:55:00,1.95643,1.95643,1.95639,1.95639,1396093.0
2008-05-26 04:56:00,1.95654,1.95658,1.95624,1.95645,5190555.0
2008-05-26 04:57:00,1.95648,1.95664,1.95626,1.95626,13655696.0
2008-05-26 04:58:00,1.95651,1.95659,1.95647,1.95658,4999424.0
2008-05-26 05:00:00,1.95661,1.95668,1.95661,1.95667,6264699.0
2008-05-26 05:01:00,1.95663,1.95663,1.95639,1.95651,5254974.0
2008-05-26 05:02:00,1.95657,1.95664,1.95654,1.95654,3719589.0
2008-05-26 05:03:00,1.95607,1.95662,1.95607,1.95662,5920572.0
2008-05-26 05:04:00,1.95675,1.95684,1.95671,1.9568,10393659.0
2008-05-26 05:05:00,1.95672,1.95673,1.95616,1.95673,7759666.0
2008-05-26 05:06:00,1.95673,1.95673,1.95647,1.95647,4025138.0
2008-05-26 05:07:00,1.95631,1.95631,1.95377,1.95377,1824080.0
2008-05-26 05:08:00,1.95533,1.95574,1.95533,1.95574,6122798.0
2008-05-26 05:09:00,1.95581,1.95592,1.95581,1.95592,10817710.0
2008-05-26 05:10:00,1.95593,1.95593,1.95567,1.95586,2980913.0
2008-05-26 05:11:00,1.95587,1.95587,1.95575,1.95575,6457652.0
2008-05-26 05:12:00,1.95574,1.95574,1.95531,1.95531,4827707.0
2008-05-26 05:13:00,1.95534,1.95544,1.95533,1.95536,2855454.0
2008-05-26 05:14:00,1.95531,1.95541,1.95518,1.95541,6982678.0
2008-05-26 05:15:00,1.9553,1.95543,1.9553,1.95537,8327805.0
2008-05-26 05:16:00,1.95533,1.95533,1.95518,1.95533,3217508.0
2008-05-26 05:17:00,1.9553,1.95545,1.9553,1.95545,3690156.0
2008-05-26 05:18:00,1.95546,1.95546,1.95523,1.95523,518575.0
2008-05-26 05:19:00,1.95521,1.95527,1.95502,1.95527,5225483.0
2008-05-26 05:20:00,1.95536,1.95558,1.95535,1.9555,7911164.0
2008-05-26 05:21:00,1.95562,1.95562,1.95533,1.95557,7124701.0
2008-05-26 05:22:00,1.95563,1.95563,1.95544,1.95556,16681472.0
2008-05-26 05:24:00,1.95533,1.9555,1.95533,1.95545,2259479.0
2008-05-26 05:25:00,1.95547,1.95553,1.9554,1.95552,2507180.0
2008-05-26 05:26:00,1.95548,1.95566,1.95542,1.95566,3760125.0
2008-05-26 05:27:00,1.95571,1.95588,1.95571,1.95588,3630217.0
2008-05-26 05:28:00,1.95579,1.95615,1.95568,1.95593,14595187.0
2008-05-26 05:29:00,1.95594,1.956,1.95588,1.95588,3332555.0
2008-05-26 05:30:00,1.95581,1.95609,1.95575,1.95609,5931397.0
2008-05-26 05:31:00,1.95597,1.95599,1.95581,1.95581,10998912.0
2008-05-26 05:32:00,1.95586,1.956,1.95573,1.956,4406690.0
2008-05-26 05:33:00,1.95607,1.95618,1.95607,1.9561,11008421.0
2008-05-26 05:34:00,1.95633,1.9565,1.95633,1.95637,4778624.0
2008-05-26 05:35:00,1.95624,1.95624,1.95595,1.95595,7722413.0
2008-05-26 05:36:00,1.95605,1.95627,1.95605,1.95627,3444780.0
2008-05-26 05:37:00,1.95629,1.95629,1.95613,1.95613,9528734.0
2008-05-26 05:38:00,1.95611,1.95626,1.95604,1.95623,9669093.0
2008-05-26 05:39:00,1.95625,1.95629,1.95607,1.95629,3104948.0
2008-05-26 05:40:00,1.95644,1.95662,1.95644,1.9565,8709903.0
2008-05-26 05:42:00,1.95633,1.95637,1.956,1.95636,7158278.0
2008-05-26 05:44:00,1.9564,1.9564,1.95625,1.95625,4898966.0
2008-05-26 05:45:00,1.95616,1.95622,1.956,1.95613,1839288.0
2008-05-26 05:46:00,1.95619,1.95666,1.95616,1.95666,4633604.0
2008-05-26 05:47:00,1.95677,1.95705,1.95677,1.95705,17144734.0
2008-05-26 05:48:00,1.9572,1.95745,1.9572,1.95745,11639858.0
2008-05-26 05:49:00,1.95746,1.95764,1.95734,1.95741,13600161.0
2008-05-26 05:50:00,1.95726,1.95732,1.95714,1.95731,3194723.0
2008-05-26 05:51:00,1.95737,1.95752,1.95737,1.95752,10537751.0
2008-05-26 05:52:00,1.95749,1.95769,1.95749,1.9576,11923410.0
2008-05-26 05:53:00,1.95728,1.95746,1.95718,1.95725,3233237.0
2008-05-26 05:54:00,1.95727,1.95727,1.95682,1.95682,4151946.0
2008-05-26 05:55:00,1.9568,1.95694,1.95679,1.95679,4749620.0
2008-05-26 05:56:00,1.95682,1.9569,1.95656,1.9569,9740302.0
2008-05-26 05:57:00,1.95703,1.95714,1.95703,1.95704,6243199.0
2008-05-26 05:58:00,1.95706,1.95742,1.95706,1.95707,7837493.0
2008-05-26 05:59:00,1.95697,1.95724,1.95672,1.95672,3402535.0
2008-05-26 06:00:00,1.9572,1.9572,1.95704,1.95712,2153724.0
2008-05-26 06:01:00,1.95712,1.95741,1.95712,1.95741,14156774.0
2008-05-26 06:02:00,1.95739,1.95768,1.95664,1.95664,5370041.0
2008-05-26 06:03:00,1.95653,1.95655,1.95644,1.95644,7037575.0
2008-05-26 06:04:00,1.95644,1.95665,1.95642,1.95665,7386516.0
2008-05-26 06:05:00,1.95686,1.95707,1.9568,1.95707,8538511.0
2008-05-26 06:06:00,1.95708,1.95708,1.95686,1.95686,9906484.0
2008-05-26 06:07:00,1.95667,1.9567,1.95661,1.95664,1948565.0
2008-05-26 06:08:00,1.95666,1.95679,1.95653,1.95679,16822558.0
2008-05-26 06:09:00,1.95675,1.95696,1.95675,1.95693,2879910.0
2008-05-26 06:10:00,1.9571,1.9571,1.95682,1.95687,17190499.0
2008-05-26 06:11:00,1.95679,1.95708,1.95679,1.95707,29313844.0
2008-05-26 06:12:00,1.95715,1.95722,1.95709,1.95722,6772850.0
2008-05-26 06:13:00,1.9574,1.95751,1.9573,1.9573,3842346.0
2008-05-26 06:14:00,1.95714,1.95714,1.95687,1.95694,25422554.0
2008-05-26 06:15:00,1.95696,1.95696,1.95679,1.95679,11067916.0
2008-05-26 06:16:00,1.9568,1.95739,1.9568,1.95728,4448366.0
2008-05-26 06:17:00,1.95732,1.95732,1.95709,1.95709,1863738.0
2008-05-26 06:18:00,1.95659,1.95694,1.95659,1.95675,8468269.0
2008-05-26 06:19:00,1.95672,1.95679,1.95659,1.95679,6301154.0
2008-05-26 06:20:00,1.9568,1.9568,1.95658,1.95658,2296542.0
2008-05-26 06:22:00,1.95671,1.95728,1.95671,1.95728,3991880.0
2008-05-26 06:24:00,1.95725,1.9573,1.95714,1.95714,9045555.0
2008-05-26 06:25:00,1.95721,1.95721,1.95682,1.95682,6307594.0
2008-05-26 06:26:00,1.95679,1.95679,1.95622,1.95649,16355027.0
2008-05-26 06:27:00,1.95649,1.95655,1.95641,1.95641,14080264.0
2008-05-26 06:28:00,1.9564,1.95696,1.9564,1.95696,10243762.0
2008-05-26 06:29:00,1.95704,1.95709,1.95656,1.95703,3954774.0
2008-05-26 06:30:00,1.95702,1.95702,1.95689,1.9569,10462482.0
2008-05-26 06:31:00,1.95711,1.95749,1.95711,1.9572,29111742.0
2008-05-26 06:32:00,1.95696,1.95711,1.95695,1.95711,6644852.0
2008-05-26 06:33:00,1.95716,1.95718,1.95714,1.95718,5483622.0
2008-05-26 06:34:00,1.95716,1.95738,1.95716,1.95738,2929920.0
2008-05-26 06:35:00,1.95746,1.95773,1.95746,1.9576,5460283.0
2008-05-26 06:36:00,1.9575,1.9575,1.9568,1.95734,10386881.0
2008-05-26 06:37:00,1.95751,1.95772,1.95751,1.95771,9149390.0
2008-05-26 06:38:00,1.95762,1.95762,1.95742,1.95743,8747189.0
2008-05-26 06:39:00,1.95729,1.95755,1.95729,1.95746,1882740.0
2008-05-26 06:40:00,1.95741,1.95764,1.95734,1.95764,11331060.0
2008-05-26 06:41:00,1.95765,1.95789,1.95765,1.95789,10313527.0
2008-05-26 06:42:00,1.95806,1.95808,1.95791,1.95791,7129841.0
2008-05-26 06:43:00,1.95788,1.95793,1.95767,1.95793,7372451.0
2008-05-26 06:44:00,1.95803,1.95831,1.95803,1.95831,3831474.0
2008-05-26 06:45:00,1.95825,1.95829,1.9582,1.95829,1378554.0
2008-05-26 06:46:00,1.95835,1.95851,1.95835,1.95849,9001403.0
2008-05-26 06:47:00,1.95848,1.95854,1.95835,1.95853,7607638.0
2008-05-26 06:48:00,1.95873,1.95873,1.95832,1.95832,4748532.0
2008-05-26 06:50:00,1.95842,1.95872,1.95842,1.9587,5268436.0
2008-05-26 06:51:00,1.95855,1.95855,1.95799,1.95799,4549398.0
2008-05-26 06:52:00,1.95794,1.95815,1.95794,1.95815,6642059.0
2008-05-26 06:53:00,1.95815,1.95815,1.95766,1.95766,22001702.0
2008-05-26 06:54:00,1.95771,1.95819,1.95771,1.95819,1617219.0
2008-05-26 06:56:00,1.9582,1.9582,1.95798,1.95804,5076373.0
2008-05-26 06:57:00,1.95806,1.95836,1.95799,1.95821,3984161.0
2008-05-26 06:58:00,1.95817,1.95837,1.95811,1.9582,20416562.0
2008-05-26 06:59:00,1.95815,1.95815,1.95795,1.95806,13581129.0
2008-05-26 07:00:00,1.95809,1.95816,1.95788,1.95792,7925279.0
2008-05-26 07:01:00,1.95788,1.95836,1.95788,1.95836,2886153.0
2008-05-26 07:02:00,1.95845,1.95874,1.95845,1.95874,8222609.0
2008-05-26 07:03:00,1.95875,1.95892,1.95875,1.95892,3146875.0
2008-05-26 07:04:00,1.95895,1.95909,1.95877,1.95909,13297657.0
2008-05-26 07:05:00,1.95911,1.95926,1.95911,1.95924,12151952.0
2008-05-26 07:06:00,1.95938,1.95958,1.95936,1.95953,10053744.0
2008-05-26 07:07:00,1.95962,1.95975,1.95951,1.95975,3230240.0
2008-05-26 07:08:00,1.95961,1.95961,1.95944,1.95944,28506587.0
2008-05-26 07:09:00,1.95944,1.95956,1.95915,1.95915,12640456.0
2008-05-26 07:10:00,1.95904,1.95904,1.95844,1.95845,14454370.0
2008-05-26 07:11:00,1.95831,1.95863,1.95828,1.95863,4520685.0
2008-05-26 07:12:00,1.95861,1.95861,1.95842,1.95842,6219277.0
2008-05-26 07:13:00,1.95869,1.95892,1.95866,1.95886,1512339.0
2008-05-26 07:14:00,1.95891,1.95891,1.95875,1.95876,6386702.0
2008-05-26 07:15:00,1.95892,1.95892,1.95871,1.95873,2529899.0
2008-05-26 07:16:00,1.95867,1.95867,1.95818,1.95818,1571939.0
2008-05-26 07:17:00,1.95802,1.95804,1.95792,1.958,7445067.0
2008-05-26 07:18:00,1.95814,1.95822,1.95808,1.9581,10016910.0
2008-05-26 07:19:00,1.95804,1.95806,1.9579,1.95804,4935619.0
2008-05-26 07:20:00,1.95806,1.95806,1.95778,1.95778,7999177.0
2008-05-26 07:21:00,1.95781,1.95787,1.95776,1.95776,4200391.0
2008-05-26 07:22:00,1.9577,1.95782,1.95753,1.95782,8536995.0
2008-05-26 07:24:00,1.95788,1.95788,1.95753,1.95753,6714443.0
2008-05-26 07:25:00,1.95743,1.95758,1.95743,1.95758,14862596.0
2008-05-26 07:26:00,1.95755,1.95764,1.95733,1.95733,5076338.0
2008-05-26 07:28:00,1.95744,1.95744,1.9572,1.95735,7919288.0
2008-05-26 07:29:00,1.95726,1.95732,1.957,1.957,12489742.0
2008-05-26 07:30:00,1.95759,1.95768,1.95729,1.9576,8430232.0
2008-05-26 07:31:00,1.95749,1.95749,1.95712,1.95712,6809676.0
2008-05-26 07:32:00,1.95723,1.95748,1.95723,1.95748,6838200.0
2008-05-26 07:34:00,1.95742,1.95742,1.95726,1.95739,5819388.0
2008-05-26 07:35:00,1.95733,1.95755,1.95733,1.95755,2893447.0
2008-05-26 07:36:00,1.95774,1.9578,1.9576,1.9576,4722965.0
2008-05-26 07:37:00,1.95756,1.95759,1.95749,1.95753,9061555.0
2008-05-26 07:38:00,1.95764,1.95768,1.95742,1.95742,7872497.0
2008-05-26 07:39:00,1.9574,1.9574,1.95725,1.9573,3712755.0
2008-05-26 07:40:00,1.95722,1.9573,1.95714,1.95727,2642397.0
2008-05-26 07:41:00,1.95722,1.95738,1.95718,1.95718,2593188.0
2008-05-26 07:42:00,1.95724,1.95724,1.95682,1.95713,1186953.0
2008-05-26 07:43:00,1.957,1.95707,1.95691,1.957,1225244.0
2008-05-26 07:44:00,1.95698,1.95717,1.95698,1.95717,4002206.0
2008-05-26 07:45:00,1.95716,1.95719,1.95657,1.95657,17620329.0
2008-05-26 07:46:00,1.95649,1.95649,1.95606,1.95606,4970531.0
2008-05-26 07:47:00,1.95619,1.95682,1.95619,1.95682,4126654.0
2008-05-26 07:48:00,1.95678,1.95678,1.95642,1.95645,4196762.0
2008-05-26 07:49:00,1.95643,1.95643,1.95625,1.95625,10733206.0
2008-05-26 07:50:00,1.95632,1.95652,1.95632,1.9564,586015.0
2008-05-26 07:51:00,1.95613,1.95643,1.95613,1.95643,5275896.0
2008-05-26 07:52:00,1.95649,1.95676,1.95649,1.95653,1981996.0
2008-05-26 07:53:00,1.95656,1.95656,1.95628,1.9563,7484298.0
2008-05-26 07:54:00,1.95483,1.95615,1.95483,1.95534,2208175.0
2008-05-26 07:55:00,1.95535,1.95587,1.95535,1.95587,7506811.0
2008-05-26 07:56:00,1.95589,1.95625,1.95589,1.95625,6875481.0
2008-05-26 07:57:00,1.95634,1.95639,1.95626,1.95639,9173861.0
2008-05-26 07:58:00,1.95639,1.9564,1.95627,1.95632,11111073.0
2008-05-26 07:59:00,1.95639,1.95658,1.95633,1.95657,12335834.0
2008-05-26 08:00:00,1.95682,1.95702,1.95682,1.95688,1671735.0
2008-05-26 08:01:00,1.95692,1.95692,1.95622,1.95633,3129557.0
2008-05-26 08:02:00,1.95626,1.9565,1.95617,1.9565,10520668.0
2008-05-26 08:03:00,1.95643,1.95664,1.95635,1.95664,20605093.0
2008-05-26 08:04:00,1.95658,1.95658,1.95643,1.95647,12813812.0
2008-05-26 08:05:00,1.95644,1.95644,1.95616,1.95623,5422427.0
2008-05-26 08:06:00,1.95633,1.95638,1.95622,1.95633,26422292.0
2008-05-26 08:07:00,1.95641,1.95646,1.95629,1.95637,6375241.0
2008-05-26 08:08:00,1.95635,1.95635,1.95622,1.95625,6351623.0
2008-05-26 08:09:00,1.95628,1.9565,1.9562,1.9563,2108929.0
2008-05-26 08:10:00,1.95628,1.95639,1.95628,1.95631,12914966.0
2008-05-26 08:11:00,1.95633,1.95639,1.95628,1.95631,2661241.0
2008-05-26 08:12:00,1.9563,1.95648,1.95626,1.95648,7019705.0
2008-05-26 08:13:00,1.95656,1.9566,1.95641,1.95641,6740664.0
2008-05-26 08:14:00,1.95628,1.95628,1.95614,1.95614,2300613.0
2008-05-26 08:15:00,1.95619,1.95638,1.95619,1.95638,14448900.0
2008-05-26 08:16:00,1.95632,1.9564,1.95612,1.9564,21398034.0
2008-05-26 08:17:00,1.95644,1.95652,1.9563,1.9563,3090040.0
2008-05-26 08:18:00,1.95646,1.95646,1.95631,1.95633,4594144.0
2008-05-26 08:19:00,1.95631,1.95631,1.95597,1.95597,5165836.0
2008-05-26 08:20:00,1.95608,1.95612,1.95593,1.95593,2773625.0
2008-05-26 08:21:00,1.95579,1.95579,1.9555,1.95563,10605241.0
2008-05-26 08:22:00,1.95543,1.95551,1.95541,1.95541,4965667.0
2008-05-26 08:23:00,1.95531,1.9555,1.95531,1.95541,7809606.0
2008-05-26 08:24:00,1.95547,1.95548,1.95536,1.95536,4116134.0
2008-05-26 08:25:00,1.95519,1.95548,1.95519,1.95548,18052154.0
2008-05-26 08:26:00,1.95557,1.95581,1.95557,1.95581,6006740.0
2008-05-26 08:27:00,1.95578,1.95583,1.95573,1.95581,7350840.0
2008-05-26 08:28:00,1.95581,1.95584,1.95559,1.95559,6839345.0
2008-05-26 08:30:00,1.95553,1.9556,1.95543,1.95547,6783010.0
2008-05-26 08:31:00,1.95533,1.95582,1.95524,1.95582,7361107.0
2008-05-26 08:32:00,1.95589,1.95591,1.95558,1.95558,7817718.0
2008-05-26 08:33:00,1.95551,1.95551,1.95519,1.95527,2949267.0
2008-05-26 08:34:00,1.95533,1.95533,1.95492,1.95508,7533265.0
2008-05-26 08:35:00,1.95506,1.95522,1.95486,1.95522,4970601.0
2008-05-26 08:36:00,1.95529,1.95529,1.955,1.95505,30735847.0
2008-05-26 08:37:00,1.95493,1.95493,1.95458,1.95474,19411169.0
2008-05-26 08:38:00,1.95489,1.95492,1.9548,1.9548,3088574.0
2008-05-26 08:39:00,1.95472,1.95472,1.95424,1.95441,6427512.0
2008-05-26 08:40:00,1.95431,1.95431,1.95404,1.95404,10743589.0
2008-05-26 08:41:00,1.95406,1.95437,1.95406,1.95422,5855333.0
2008-05-26 08:42:00,1.95416,1.95416,1.95386,1.95397,4184679.0
2008-05-26 08:43:00,1.95407,1.95418,1.95395,1.95402,766872.0
2008-05-26 08:44:00,1.95397,1.95397,1.95369,1.95383,8105406.0
2008-05-26 08:45:00,1.95387,1.95401,1.95379,1.95401,5322940.0
2008-05-26 08:46:00,1.95406,1.95411,1.95387,1.95411,14575335.0
2008-05-26 08:47:00,1.95405,1.95426,1.95405,1.95419,12862450.0
2008-05-26 08:48:00,1.95408,1.95423,1.95405,1.95406,7630388.0
2008-05-26 08:49:00,1.95402,1.95407,1.95385,1.95399,11099625.0
2008-05-26 08:50:00,1.95402,1.95415,1.954,1.95415,16650679.0
2008-05-26 08:51:00,1.95402,1.95405,1.9539,1.95404,5096670.0
2008-05-26 08:52:00,1.95396,1.95396,1.95361,1.95393,18530315.0
2008-05-26 08:53:00,1.95408,1.95414,1.95401,1.95414,4624628.0
2008-05-26 08:54:00,1.95427,1.95433,1.95375,1.95433,6024994.0
2008-05-26 08:55:00,1.95426,1.95432,1.95396,1.95432,3128360.0
2008-05-26 08:56:00,1.95438,1.95444,1.95424,1.95436,844019.0
2008-05-26 08:57:00,1.9544,1.95449,1.9544,1.95449,4150460.0
2008-05-26 08:58:00,1.95439,1.95449,1.95423,1.95423,1308889.0
2008-05-26 08:59:00,1.95426,1.95428,1.95416,1.95423,13586482.0
2008-05-26 09:00:00,1.9541,1.9541,1.95377,1.95385,37816021.0
2008-05-26 09:01:00,1.95379,1.95379,1.95327,1.95351,4763615.0
2008-05-26 09:02:00,1.95357,1.95357,1.95329,1.95345,10528841.0
2008-05-26 09:03:00,1.95366,1.95408,1.95366,1.95408,12141297.0
2008-05-26 09:04:00,1.95425,1.95435,1.9539,1.95426,3753459.0
2008-05-26 09:05:00,1.95424,1.95424,1.95407,1.95407,3993789.0
2008-05-26 09:06:00,1.95404,1.95412,1.95404,1.95408,3099165.0
2008-05-26 09:07:00,1.95407,1.95428,1.95407,1.95425,2964345.0
2008-05-26 09:08:00,1.95423,1.95423,1.95397,1.95398,4812741.0
2008-05-26 09:09:00,1.95379,1.95386,1.95359,1.9538,5258500.0
2008-05-26 09:10:00,1.95402,1.9541,1.95386,1.95386,8415736.0
2008-05-26 09:11:00,1.95379,1.95379,1.95368,1.95369,7794456.0
2008-05-26 09:12:00,1.95375,1.95375,1.95355,1.95357,101091446.0
2008-05-26 09:13:00,1.95376,1.95404,1.95376,1.95399,19096137.0
2008-05-26 09:14:00,1.95399,1.9541,1.95396,1.95402,13704709.0
2008-05-26 09:15:00,1.95407,1.95429,1.95405,1.95429,10376134.0
2008-05-26 09:16:00,1.9544,1.95487,1.9544,1.95487,7495324.0
2008-05-26 09:17:00,1.95488,1.95556,1.95488,1.95556,5675462.0
2008-05-26 09:18:00,1.95547,1.95571,1.95547,1.95571,2886147.0
2008-05-26 09:19:00,1.95577,1.95596,1.95573,1.95596,5431298.0
2008-05-26 09:20:00,1.95604,1.95621,1.95598,1.95621,2952229.0
2008-05-26 09:21:00,1.95624,1.95624,1.95579,1.95579,12405885.0
2008-05-26 09:22:00,1.95567,1.95576,1.95539,1.9556,2683484.0
2008-05-26 09:23:00,1.9557,1.95574,1.9556,1.9556,7741604.0
2008-05-26 09:24:00,1.95555,1.95555,1.95506,1.95506,4335726.0
2008-05-26 09:25:00,1.95492,1.95492,1.95461,1.9547,7233569.0
2008-05-26 09:26:00,1.95472,1.95493,1.95469,1.95469,15079079.0
2008-05-26 09:27:00,1.95471,1.95526,1.95471,1.95522,11145493.0
2008-05-26 09:28:00,1.95541,1.95552,1.95541,1.95546,2543185.0
2008-05-26 09:29:00,1.95553,1.9556,1.95541,1.95558,8955941.0
2008-05-26 09:30:00,1.95549,1.95556,1.95537,1.95556,28138166.0
2008-05-26 09:31:00,1.95544,1.95565,1.95544,1.95556,4587506.0
2008-05-26 09:32:00,1.95546,1.95552,1.95528,1.95535,3779152.0
2008-05-26 09:33:00,1.95524,1.95524,1.95482,1.95482,22589037.0
2008-05-26 09:34:00,1.95479,1.95479,1.95446,1.95477,3941768.0
2008-05-26 09:35:00,1.95479,1.95488,1.95459,1.95459,1293955.0
2008-05-26 09:36:00,1.95489,1.9549,1.95473,1.95484,5145897.0
2008-05-26 09:37:00,1.95486,1.95497,1.95486,1.95497,12240335.0
2008-05-26 09:38:00,1.95493,1.95498,1.95482,1.95498,25541402.0
2008-05-26 09:39:00,1.95491,1.95494,1.95479,1.95494,12335850.0
2008-05-26 09:40:00,1.95504,1.95527,1.95502,1.95527,1569521.0
2008-05-26 09:41:00,1.95545,1.95548,1.95542,1.95546,13090996.0
2008-05-26 09:42:00,1.9555,1.9557,1.95539,1.9557,1351933.0
2008-05-26 09:43:00,1.95569,1.95583,1.95566,1.95583,13357826.0
2008-05-26 09:44:00,1.95594,1.9561,1.95594,1.9561,1847093.0
2008-05-26 09:45:00,1.95598,1.95647,1.95598,1.95642,4429317.0
2008-05-26 09:46:00,1.95641,1.95643,1.95616,1.95616,8091818.0
2008-05-26 09:47:00,1.95608,1.95608,1.95601,1.95605,17112084.0
2008-05-26 09:48:00,1.95577,1.95587,1.95554,1.95565,5053313.0
2008-05-26 09:49:00,1.95563,1.95611,1.95559,1.95602,12591454.0
2008-05-26 09:50:00,1.95601,1.95605,1.95581,1.95599,7808025.0
2008-05-26 09:51:00,1.95604,1.9561,1.95593,1.95597,5973077.0
2008-05-26 09:52:00,1.95602,1.95645,1.95602,1.95645,7878614.0
2008-05-26 09:53:00,1.9565,1.95676,1.9565,1.95676,4160989.0
2008-05-26 09:54:00,1.95683,1.957,1.95683,1.95694,9343835.0
2008-05-26 09:55:00,1.95695,1.95699,1.95659,1.95659,6816617.0
2008-05-26 09:56:00,1.95681,1.95729,1.95681,1.95729,12716550.0
2008-05-26 09:57:00,1.95735,1.95757,1.95726,1.95757,3960878.0
2008-05-26 09:58:00,1.95761,1.95767,1.95722,1.95722,2851419.0
2008-05-26 09:59:00,1.95734,1.95734,1.95703,1.9571,3332237.0
2008-05-26 10:00:00,1.95702,1.95702,1.95684,1.95699,10424252.0
2008-05-26 10:01:00,1.95699,1.95699,1.95654,1.95654,6408289.0
2008-05-26 10:02:00,1.95664,1.95664,1.95623,1.95626,3019903.0
2008-05-26 10:03:00,1.95631,1.95631,1.95586,1.95586,9041149.0
2008-05-26 10:04:00,1.9558,1.9558,1.9553,1.9553,1574690.0
2008-05-26 10:05:00,1.95528,1.9553,1.95508,1.95508,22291161.0
2008-05-26 10:06:00,1.95499,1.95523,1.95499,1.95509,8837262.0
2008-05-26 10:07:00,1.95503,1.95548,1.95503,1.95548,14746638.0
2008-05-26 10:08:00,1.95561,1.95567,1.95543,1.95543,20847859.0
2008-05-26 10:09:00,1.95536,1.95566,1.95534,1.95566,5193511.0
2008-05-26 10:10:00,1.95564,1.95567,1.9553,1.9553,51232250.0
2008-05-26 10:11:00,1.95531,1.95556,1.95531,1.95556,2051517.0
2008-05-26 10:12:00,1.95562,1.95579,1.95552,1.95565,62131036.0
2008-05-26 10:13:00,1.95569,1.9558,1.95569,1.95579,1951169.0
2008-05-26 10:14:00,1.95563,1.95568,1.95506,1.95506,2051565.0
2008-05-26 10:15:00,1.95479,1.95479,1.95451,1.95451,2989371.0
2008-05-26 10:16:00,1.95499,1.95499,1.9548,1.95481,9737753.0
2008-05-26 10:17:00,1.95475,1.95481,1.95424,1.95481,13665973.0
2008-05-26 10:18:00,1.95479,1.95489,1.95479,1.95484,5880097.0
2008-05-26 10:19:00,1.95485,1.95485,1.9545,1.95468,5301461.0
2008-05-26 10:20:00,1.9546,1.9546,1.95441,1.9546,6709392.0
2008-05-26 10:21:00,1.95454,1.95454,1.95422,1.95422,4013877.0
2008-05-26 10:22:00,1.95422,1.95425,1.95409,1.95415,5711657.0
2008-05-26 10:23:00,1.95423,1.95476,1.95423,1.95476,8796807.0
2008-05-26 10:24:00,1.95475,1.9551,1.95475,1.9551,10586960.0
2008-05-26 10:25:00,1.95511,1.95511,1.95488,1.95504,5453520.0
2008-05-26 10:26:00,1.9551,1.95511,1.95479,1.95479,4278307.0
2008-05-26 10:27:00,1.95463,1.95463,1.95422,1.95422,3218597.0
2008-05-26 10:28:00,1.95417,1.95427,1.95409,1.95427,35096908.0
2008-05-26 10:29:00,1.95434,1.95466,1.95434,1.95466,5434570.0
2008-05-26 10:30:00,1.95457,1.95471,1.95451,1.95469,5083747.0
2008-05-26 10:31:00,1.95459,1.95477,1.95459,1.95462,4391888.0
2008-05-26 10:32:00,1.95465,1.95485,1.95451,1.95473,3118156.0
2008-05-26 10:33:00,1.95461,1.95479,1.95435,1.95479,4067721.0
2008-05-26 10:34:00,1.95489,1.95502,1.95489,1.95498,9536468.0
2008-05-26 10:35:00,1.955,1.955,1.95478,1.9549,1076944.0
2008-05-26 10:36:00,1.95481,1.95482,1.95469,1.95469,8619997.0
2008-05-26 10:38:00,1.9545,1.95474,1.95447,1.95447,1643427.0
2008-05-26 10:39:00,1.95448,1.95452,1.95438,1.95439,3231826.0
2008-05-26 10:40:00,1.95421,1.95442,1.95417,1.95442,621342.0
2008-05-26 10:41:00,1.95453,1.9546,1.95452,1.95455,5742852.0
2008-05-26 10:42:00,1.95448,1.95454,1.95448,1.95451,2083918.0
2008-05-26 10:43:00,1.9544,1.95462,1.9544,1.95462,6855905.0
2008-05-26 10:44:00,1.95447,1.95462,1.95447,1.9546,37685279.0
2008-05-26 10:45:00,1.95478,1.95515,1.95478,1.95515,3467815.0
2008-05-26 10:46:00,1.95522,1.95541,1.95513,1.95541,2021718.0
2008-05-26 10:47:00,1.9553,1.95558,1.9553,1.95558,5912379.0
2008-05-26 10:48:00,1.95575,1.95575,1.95519,1.95519,2678258.0
2008-05-26 10:49:00,1.95539,1.95595,1.95539,1.95595,10652236.0
2008-05-26 10:50:00,1.95616,1.95652,1.95616,1.95643,7393966.0
2008-05-26 10:51:00,1.9563,1.9563,1.95598,1.95598,13596351.0
2008-05-26 10:52:00,1.95583,1.95583,1.95541,1.95541,3009850.0
2008-05-26 10:53:00,1.95552,1.95564,1.95546,1.95564,4861998.0
2008-05-26 10:54:00,1.95561,1.95561,1.95492,1.95543,6840941.0
2008-05-26 10:55:00,1.95544,1.95553,1.95482,1.95482,1658680.0
2008-05-26 10:56:00,1.95469,1.95469,1.95446,1.95467,14842387.0
2008-05-26 10:57:00,1.95467,1.95477,1.95456,1.95458,9256283.0
2008-05-26 10:58:00,1.95458,1.95464,1.95447,1.95462,2753166.0
2008-05-26 10:59:00,1.95459,1.95459,1.95443,1.9545,1564724.0
2008-05-26 11:00:00,1.95445,1.95451,1.95437,1.95437,4388562.0
2008-05-26 11:01:00,1.95445,1.9545,1.95433,1.95443,3932412.0
2008-05-26 11:02:00,1.95437,1.9546,1.95437,1.9546,1633576.0
2008-05-26 11:03:00,1.95473,1.95486,1.95471,1.95471,2606283.0
2008-05-26 11:04:00,1.95483,1.95522,1.95483,1.95522,5021950.0
2008-05-26 11:05:00,1.95534,1.95583,1.95534,1.95583,11843169.0
2008-05-26 11:06:00,1.95584,1.95601,1.95546,1.95599,707003.0
2008-05-26 11:07:00,1.95607,1.95626,1.95607,1.95617,6591867.0
2008-05-26 11:08:00,1.9563,1.95692,1.9563,1.95692,6905680.0
2008-05-26 11:09:00,1.95709,1.95742,1.95709,1.95734,2147736.0
2008-05-26 11:10:00,1.95716,1.95716,1.95677,1.95677,1787734.0
2008-05-26 11:11:00,1.95664,1.95664,1.9563,1.9563,2745951.0
2008-05-26 11:12:00,1.95636,1.95648,1.95629,1.95629,2643666.0
2008-05-26 11:13:00,1.95631,1.95661,1.95631,1.95661,3133209.0
2008-05-26 11:14:00,1.95658,1.95677,1.95655,1.95677,7100953.0
2008-05-26 11:15:00,1.9568,1.95684,1.95672,1.95672,3970850.0
2008-05-26 11:16:00,1.95677,1.9568,1.95663,1.95665,11709968.0
2008-05-26 11:18:00,1.95677,1.95681,1.9565,1.9565,15900561.0
2008-05-26 11:19:00,1.95656,1.95665,1.95645,1.95661,3055302.0
2008-05-26 11:20:00,1.95667,1.95667,1.95599,1.95599,12304192.0
2008-05-26 11:21:00,1.95624,1.95653,1.95624,1.95644,6364880.0
2008-05-26 11:22:00,1.95636,1.9564,1.95614,1.9562,6986472.0
2008-05-26 11:23:00,1.95619,1.95631,1.95611,1.95627,4067098.0
2008-05-26 11:24:00,1.95631,1.95643,1.95599,1.95628,2728343.0
2008-05-26 11:25:00,1.95627,1.95627,1.95612,1.95627,10983771.0
2008-05-26 11:26:00,1.95625,1.95625,1.95602,1.95619,8399636.0
2008-05-26 11:27:00,1.95631,1.95637,1.95623,1.95636,2230404.0
2008-05-26 11:28:00,1.95633,1.95633,1.95609,1.95609,7777887.0
2008-05-26 11:29:00,1.95605,1.95608,1.95545,1.95608,33700030.0
2008-05-26 11:30:00,1.95604,1.95625,1.95601,1.95625,1633514.0
2008-05-26 11:31:00,1.95628,1.95636,1.95614,1.95636,15224014.0
2008-05-26 11:32:00,1.95635,1.95635,1.95605,1.95607,5757062.0
2008-05-26 11:33:00,1.95606,1.95621,1.95594,1.95603,4571376.0
2008-05-26 11:34:00,1.95613,1.95624,1.95613,1.95622,12128798.0
2008-05-26 11:35:00,1.95615,1.95616,1.95604,1.95604,4263068.0
2008-05-26 11:36:00,1.95601,1.95602,1.95589,1.95589,15115616.0
2008-05-26 11:37:00,1.95586,1.95586,1.95562,1.9557,6433258.0
2008-05-26 11:38:00,1.9558,1.9558,1.95569,1.95573,3362042.0
2008-05-26 11:39:00,1.95576,1.95583,1.9556,1.95583,3873893.0
2008-05-26 11:40:00,1.95576,1.95617,1.95576,1.95617,5081534.0
2008-05-26 11:41:00,1.95625,1.95642,1.95625,1.95642,3399479.0
2008-05-26 11:42:00,1.95628,1.95653,1.956,1.95653,8573001.0
2008-05-26 11:43:00,1.95653,1.95653,1.95638,1.95645,1844923.0
2008-05-26 11:44:00,1.95648,1.95648,1.95595,1.95631,2781051.0
2008-05-26 11:45:00,1.95635,1.95642,1.95625,1.9563,7223370.0
2008-05-26 11:46:00,1.95619,1.95629,1.95595,1.95621,7121598.0
2008-05-26 11:47:00,1.95649,1.95654,1.95641,1.95654,13276831.0
2008-05-26 11:48:00,1.95645,1.95645,1.95619,1.95626,19844800.0
2008-05-26 11:49:00,1.95621,1.95631,1.95614,1.95627,2263242.0
2008-05-26 11:50:00,1.95629,1.95629,1.95618,1.95622,3199881.0
2008-05-26 11:51:00,1.95626,1.95631,1.95595,1.95595,7815659.0
2008-05-26 11:52:00,1.95597,1.95627,1.95597,1.95602,6462308.0
2008-05-26 11:53:00,1.95597,1.95616,1.95597,1.95611,4030629.0
2008-05-26 11:54:00,1.95615,1.95624,1.95603,1.95624,20082369.0
2008-05-26 11:55:00,1.95617,1.95619,1.95603,1.95603,25353146.0
2008-05-26 11:56:00,1.95601,1.95607,1.95589,1.95599,16433981.0
2008-05-26 11:57:00,1.95591,1.95591,1.95584,1.95591,1317247.0
2008-05-26 11:58:00,1.95589,1.9559,1.95576,1.95576,2210436.0
2008-05-26 11:59:00,1.95574,1.95574,1.95547,1.95547,12031398.0
2008-05-26 12:00:00,1.95533,1.95547,1.95524,1.95524,12133060.0
2008-05-26 12:01:00,1.9552,1.9552,1.95361,1.95492,953687.0
2008-05-26 12:02:00,1.95491,1.95506,1.95482,1.95505,5487740.0
2008-05-26 12:03:00,1.95501,1.95502,1.9548,1.9548,8666431.0
2008-05-26 12:04:00,1.95473,1.9549,1.95453,1.9549,4145933.0
2008-05-26 12:05:00,1.95493,1.95499,1.95482,1.95492,2357631.0
2008-05-26 12:06:00,1.95465,1.95466,1.95459,1.95466,11687088.0
2008-05-26 12:07:00,1.9546,1.9546,1.95366,1.95366,3769242.0
2008-05-26 12:08:00,1.95365,1.95365,1.95295,1.9532,5459130.0
2008-05-26 12:09:00,1.95324,1.95339,1.95317,1.95317,1539722.0
2008-05-26 12:10:00,1.9532,1.95349,1.9532,1.95336,9272920.0
2008-05-26 12:11:00,1.95329,1.95352,1.9531,1.95352,5334574.0
2008-05-26 12:12:00,1.9537,1.9539,1.9537,1.95376,7973414.0
2008-05-26 12:13:00,1.95391,1.95396,1.95379,1.95396,2367364.0
2008-05-26 12:14:00,1.95395,1.95406,1.95381,1.95396,2873182.0
2008-05-26 12:15:00,1.95398,1.954,1.95388,1.95388,3789607.0
2008-05-26 12:16:00,1.95393,1.95412,1.95372,1.95388,11468005.0
2008-05-26 12:17:00,1.95402,1.9541,1.95397,1.9541,25213253.0
2008-05-26 12:18:00,1.95416,1.95441,1.95416,1.95421,926135.0
2008-05-26 12:19:00,1.95402,1.95402,1.95364,1.95399,17570039.0
2008-05-26 12:20:00,1.95409,1.95413,1.95399,1.95413,4452279.0
2008-05-26 12:21:00,1.95422,1.9545,1.95418,1.9545,13072455.0
2008-05-26 12:22:00,1.95446,1.95446,1.95394,1.95441,11487795.0
2008-05-26 12:23:00,1.95448,1.9547,1.95448,1.9547,3385903.0
2008-05-26 12:24:00,1.95471,1.95478,1.95464,1.95472,17559848.0
2008-05-26 12:25:00,1.95469,1.95476,1.95459,1.95475,3736599.0
2008-05-26 12:26:00,1.95481,1.95481,1.9542,1.9542,15350536.0
2008-05-26 12:27:00,1.95423,1.95469,1.95423,1.95463,19102378.0
2008-05-26 12:28:00,1.9545,1.95476,1.9545,1.95476,8752701.0
2008-05-26 12:29:00,1.95473,1.95473,1.95448,1.95457,2720454.0
2008-05-26 12:30:00,1.95458,1.95461,1.95455,1.95457,3160324.0
2008-05-26 12:31:00,1.95459,1.95473,1.9545,1.9545,23279088.0
2008-05-26 12:32:00,1.95446,1.95468,1.95446,1.95454,1044336.0
2008-05-26 12:33:00,1.9544,1.9544,1.95397,1.95397,25580808.0
2008-05-26 12:34:00,1.95414,1.95436,1.95414,1.9542,13381337.0
2008-05-26 12:35:00,1.95426,1.95437,1.95422,1.95437,4480105.0
2008-05-26 12:36:00,1.95439,1.95442,1.95437,1.95441,4164873.0
2008-05-26 12:37:00,1.95447,1.95461,1.95447,1.9546,1204354.0
2008-05-26 12:38:00,1.95463,1.95474,1.95458,1.95474,1592758.0
2008-05-26 12:39:00,1.95467,1.95467,1.95438,1.95458,4053066.0
2008-05-26 12:40:00,1.95473,1.95491,1.95459,1.95491,14228785.0
2008-05-26 12:41:00,1.95485,1.95489,1.9548,1.95482,7585879.0
2008-05-26 12:42:00,1.95475,1.95475,1.95463,1.95463,7019550.0
2008-05-26 12:43:00,1.95456,1.95464,1.95442,1.95464,10712617.0
2008-05-26 12:44:00,1.95465,1.95476,1.9546,1.95473,2205769.0
2008-05-26 12:45:00,1.9547,1.955,1.9547,1.95485,880714.0
2008-05-26 12:46:00,1.95484,1.95505,1.9548,1.95505,2455038.0
2008-05-26 12:47:00,1.95526,1.95547,1.95503,1.95503,6966556.0
2008-05-26 12:48:00,1.95543,1.95565,1.95539,1.95565,8552656.0
2008-05-26 12:49:00,1.95568,1.95599,1.95568,1.95599,18776651.0
2008-05-26 12:50:00,1.95597,1.95663,1.95597,1.95663,21612049.0
2008-05-26 12:51:00,1.95674,1.95678,1.95665,1.95678,9181881.0
2008-05-26 12:52:00,1.95666,1.95666,1.95618,1.95637,15216364.0
2008-05-26 12:53:00,1.95637,1.95672,1.95637,1.95672,9745229.0
2008-05-26 12:54:00,1.95662,1.95662,1.95646,1.9565,9544113.0
2008-05-26 12:55:00,1.95652,1.95661,1.95652,1.95657,4099567.0
2008-05-26 12:56:00,1.95664,1.95664,1.95586,1.95586,1533152.0
2008-05-26 12:57:00,1.95611,1.95628,1.95593,1.95628,11568225.0
2008-05-26 12:58:00,1.95644,1.95652,1.9564,1.9564,5744716.0
2008-05-26 12:59:00,1.95637,1.95661,1.95637,1.95658,6786867.0
2008-05-26 13:00:00,1.95666,1.95671,1.95649,1.95671,6727260.0
2008-05-26 13:01:00,1.95681,1.95698,1.95681,1.95696,22414272.0
2008-05-26 13:02:00,1.95688,1.95711,1.95688,1.95709,64380638.0
2008-05-26 13:03:00,1.95673,1.95711,1.95673,1.95694,1917965.0
2008-05-26 13:04:00,1.95683,1.95709,1.95683,1.95709,6843885.0
2008-05-26 13:05:00,1.95702,1.95702,1.9568,1.95698,2089760.0
2008-05-26 13:06:00,1.95709,1.95726,1.95709,1.95719,3488710.0
2008-05-26 13:07:00,1.95706,1.95721,1.95704,1.95704,9733772.0
2008-05-26 13:08:00,1.95678,1.95696,1.95672,1.95696,3679106.0
2008-05-26 13:09:00,1.95703,1.95717,1.95703,1.95717,7130531.0
2008-05-26 13:10:00,1.95718,1.9573,1.95718,1.95724,6073677.0
2008-05-26 13:11:00,1.95721,1.95729,1.95715,1.95715,1526925.0
2008-05-26 13:12:00,1.95694,1.95694,1.95657,1.95657,8674024.0
2008-05-26 13:13:00,1.95668,1.95679,1.95662,1.95662,14311896.0
2008-05-26 13:14:00,1.95664,1.95727,1.95664,1.95726,6981602.0
2008-05-26 13:15:00,1.95731,1.9574,1.95731,1.95737,15258551.0
2008-05-26 13:16:00,1.95718,1.95722,1.9571,1.95712,2198269.0
2008-05-26 13:17:00,1.95728,1.95747,1.957,1.95747,1998738.0
2008-05-26 13:18:00,1.95743,1.95743,1.95717,1.95717,4859022.0
2008-05-26 13:19:00,1.9571,1.95728,1.95682,1.95707,12558388.0
2008-05-26 13:20:00,1.95718,1.9573,1.95691,1.95691,3635534.0
2008-05-26 13:21:00,1.9572,1.95733,1.95706,1.95706,51744399.0
2008-05-26 13:22:00,1.95729,1.95738,1.95714,1.95724,6582108.0
2008-05-26 13:23:00,1.95739,1.95745,1.95728,1.95731,13423518.0
2008-05-26 13:24:00,1.95722,1.95735,1.95721,1.95734,3800650.0
2008-05-26 13:25:00,1.95737,1.95746,1.95728,1.95731,7284646.0
2008-05-26 13:26:00,1.9573,1.95737,1.95693,1.95737,3719918.0
2008-05-26 13:27:00,1.95736,1.95736,1.95729,1.95735,2321393.0
2008-05-26 13:28:00,1.95726,1.95726,1.95678,1.95694,13159211.0
2008-05-26 13:29:00,1.95697,1.95704,1.95686,1.95686,15800346.0
2008-05-26 13:30:00,1.95693,1.95704,1.95663,1.95663,13704067.0
2008-05-26 13:31:00,1.95683,1.95691,1.95648,1.95672,8330813.0
2008-05-26 13:32:00,1.95678,1.95696,1.95667,1.95696,24210921.0
2008-05-26 13:33:00,1.95699,1.95717,1.95696,1.95715,4253655.0
2008-05-26 13:34:00,1.95705,1.95707,1.95691,1.95707,5531733.0
2008-05-26 13:35:00,1.95702,1.95702,1.95675,1.95697,15373459.0
2008-05-26 13:36:00,1.95694,1.95701,1.95691,1.95691,26268234.0
2008-05-26 13:37:00,1.9569,1.95724,1.9569,1.95713,11542865.0
2008-05-26 13:38:00,1.95708,1.95718,1.95703,1.95715,9118111.0
2008-05-26 13:40:00,1.95721,1.95721,1.95708,1.95711,7757483.0
2008-05-26 13:41:00,1.95712,1.95712,1.95698,1.95698,2792761.0
2008-05-26 13:42:00,1.957,1.95701,1.95678,1.95678,21388208.0
2008-05-26 13:43:00,1.95701,1.95712,1.95695,1.95695,235651870.0
2008-05-26 13:44:00,1.95691,1.95691,1.95681,1.95687,3977957.0
2008-05-26 13:45:00,1.95676,1.95676,1.95635,1.95652,18211014.0
2008-05-26 13:46:00,1.95648,1.95664,1.95645,1.95655,5407656.0
2008-05-26 13:47:00,1.95639,1.95642,1.95621,1.95621,6969629.0
2008-05-26 13:48:00,1.9562,1.9562,1.95566,1.95566,1358721.0
2008-05-26 13:49:00,1.95564,1.95576,1.95555,1.95576,10805582.0
2008-05-26 13:50:00,1.95598,1.95635,1.95598,1.95617,3313708.0
2008-05-26 13:51:00,1.9561,1.95639,1.9561,1.95613,11080018.0
2008-05-26 13:52:00,1.95609,1.95629,1.95472,1.95623,2876486.0
2008-05-26 13:53:00,1.95622,1.95623,1.95613,1.95615,4139528.0
2008-05-26 13:54:00,1.95611,1.95611,1.95586,1.95586,12893857.0
2008-05-26 13:55:00,1.95563,1.95563,1.95518,1.95538,3060052.0
2008-05-26 13:56:00,1.95526,1.95544,1.95526,1.95538,3380325.0
2008-05-26 13:57:00,1.95548,1.95579,1.95546,1.95563,4457884.0
2008-05-26 13:58:00,1.95578,1.9558,1.95571,1.95571,1817906.0
2008-05-26 13:59:00,1.95577,1.95603,1.95561,1.95603,8968759.0
2008-05-26 14:00:00,1.95609,1.95616,1.95592,1.95592,1071690.0
2008-05-26 14:01:00,1.95586,1.95586,1.95568,1.95568,13118476.0
2008-05-26 14:02:00,1.95569,1.95573,1.9556,1.95564,4121919.0
2008-05-26 14:03:00,1.95559,1.95573,1.95559,1.95571,6898951.0
2008-05-26 14:04:00,1.95584,1.95594,1.95584,1.95594,4959800.0
2008-05-26 14:05:00,1.95598,1.95598,1.95585,1.95586,1891902.0
2008-05-26 14:06:00,1.95581,1.95581,1.95568,1.95568,2290622.0
2008-05-26 14:07:00,1.9556,1.95568,1.95533,1.95557,12229162.0
2008-05-26 14:08:00,1.95567,1.95569,1.95552,1.95563,2270008.0
2008-05-26 14:09:00,1.95563,1.95563,1.95547,1.95563,8539680.0
2008-05-26 14:10:00,1.95561,1.95568,1.95558,1.95568,2572213.0
2008-05-26 14:11:00,1.95549,1.95563,1.95537,1.95563,17239958.0
2008-05-26 14:12:00,1.95562,1.95562,1.9554,1.9554,12148402.0
2008-05-26 14:13:00,1.95554,1.95564,1.9555,1.9555,3038128.0
2008-05-26 14:14:00,1.95567,1.9557,1.95549,1.95549,8074933.0
2008-05-26 14:15:00,1.95565,1.95571,1.95564,1.95565,9256622.0
2008-05-26 14:16:00,1.95559,1.95568,1.95547,1.95547,5404614.0
2008-05-26 14:17:00,1.95549,1.95556,1.95541,1.95556,9980897.0
2008-05-26 14:18:00,1.95556,1.95564,1.95525,1.95564,1528118.0
2008-05-26 14:19:00,1.95566,1.95566,1.95541,1.95566,23035284.0
2008-05-26 14:20:00,1.95556,1.95556,1.95541,1.95549,2584346.0
2008-05-26 14:21:00,1.95555,1.95561,1.95525,1.95557,3872009.0
2008-05-26 14:22:00,1.95555,1.95571,1.95555,1.95571,29976878.0
2008-05-26 14:23:00,1.95567,1.95579,1.95561,1.95579,14105494.0
2008-05-26 14:24:00,1.95575,1.95575,1.95564,1.95564,4117822.0
2008-05-26 14:25:00,1.95558,1.95572,1.95558,1.9557,45366400.0
2008-05-26 14:26:00,1.9555,1.95558,1.95534,1.95558,22035386.0
2008-05-26 14:27:00,1.95552,1.95552,1.95535,1.95535,4691120.0
2008-05-26 14:28:00,1.95538,1.95546,1.95526,1.95539,9066771.0
2008-05-26 14:29:00,1.95543,1.95547,1.9554,1.9554,596578.0
2008-05-26 14:30:00,1.95543,1.9555,1.95532,1.95532,8232529.0
2008-05-26 14:31:00,1.95547,1.95563,1.95541,1.95563,9278117.0
2008-05-26 14:32:00,1.95568,1.95574,1.95561,1.95573,6643714.0
2008-05-26 14:33:00,1.95568,1.95573,1.95531,1.9556,919895.0
2008-05-26 14:34:00,1.95551,1.95555,1.95529,1.95529,6352968.0
2008-05-26 14:35:00,1.95528,1.95561,1.95528,1.95561,4103651.0
2008-05-26 14:36:00,1.95561,1.95577,1.95561,1.95577,6355690.0
2008-05-26 14:37:00,1.95585,1.95588,1.95569,1.95572,40954612.0
2008-05-26 14:38:00,1.95568,1.95568,1.95547,1.95566,4870636.0
2008-05-26 14:39:00,1.95564,1.95564,1.95543,1.95561,4279485.0
2008-05-26 14:40:00,1.95574,1.95591,1.95573,1.95573,11103263.0
2008-05-26 14:41:00,1.95561,1.95577,1.95561,1.95567,2681723.0
2008-05-26 14:42:00,1.95565,1.95565,1.95535,1.95546,3101575.0
2008-05-26 14:43:00,1.95548,1.95563,1.95521,1.95549,17074859.0
2008-05-26 14:44:00,1.95561,1.9558,1.95561,1.95564,1748682.0
2008-05-26 14:45:00,1.95575,1.95596,1.95575,1.95592,2054221.0
2008-05-26 14:46:00,1.95584,1.95602,1.95584,1.95594,3409610.0
2008-05-26 14:47:00,1.95598,1.95621,1.95594,1.95616,13544090.0
2008-05-26 14:48:00,1.95623,1.95625,1.95619,1.95619,11283981.0
2008-05-26 14:49:00,1.95616,1.9562,1.95598,1.95598,2867467.0
2008-05-26 14:50:00,1.95583,1.95587,1.95579,1.95587,5414323.0
2008-05-26 14:51:00,1.95588,1.95598,1.95585,1.95585,2503586.0
2008-05-26 14:52:00,1.95593,1.95612,1.95593,1.95595,4047849.0
2008-05-26 14:53:00,1.95582,1.95606,1.95579,1.95606,3799058.0
2008-05-26 14:54:00,1.95615,1.95615,1.95548,1.95598,9875938.0
2008-05-26 14:55:00,1.95584,1.95607,1.95584,1.95605,2701505.0
2008-05-26 14:56:00,1.95598,1.95619,1.95588,1.95619,29296573.0
2008-05-26 14:57:00,1.95641,1.95664,1.95641,1.9566,5569966.0
2008-05-26 14:58:00,1.9565,1.9565,1.95598,1.95598,2119813.0
2008-05-26 14:59:00,1.95603,1.95603,1.95588,1.95595,9539085.0
2008-05-26 15:00:00,1.95595,1.95605,1.95589,1.95605,5171479.0
2008-05-26 15:01:00,1.9559,1.95609,1.9559,1.95592,10515052.0
2008-05-26 15:02:00,1.95609,1.95609,1.95585,1.95585,1567416.0
2008-05-26 15:03:00,1.95581,1.95592,1.95535,1.95586,3690563.0
2008-05-26 15:04:00,1.95572,1.95601,1.95572,1.95579,19310626.0
2008-05-26 15:05:00,1.95554,1.95571,1.95535,1.95535,4876083.0
2008-05-26 15:06:00,1.95551,1.95633,1.95551,1.95633,5313305.0
2008-05-26 15:07:00,1.95636,1.95638,1.95602,1.95602,5982607.0
2008-05-26 15:08:00,1.95592,1.95617,1.95592,1.95607,3957003.0
2008-05-26 15:09:00,1.95609,1.95638,1.95609,1.95633,5244683.0
2008-05-26 15:10:00,1.95633,1.9564,1.9563,1.9564,2422996.0
2008-05-26 15:11:00,1.95636,1.95639,1.95631,1.95633,2424468.0
2008-05-26 15:12:00,1.95641,1.95641,1.95606,1.95606,4048923.0
2008-05-26 15:13:00,1.95631,1.95634,1.95591,1.95627,7757777.0
2008-05-26 15:14:00,1.95615,1.9562,1.95601,1.9561,9922208.0
2008-05-26 15:15:00,1.95607,1.95607,1.95591,1.95597,22381652.0
2008-05-26 15:16:00,1.95586,1.95601,1.95586,1.95586,15530056.0
2008-05-26 15:17:00,1.95591,1.95593,1.95573,1.95593,10708441.0
2008-05-26 15:18:00,1.956,1.956,1.95585,1.95599,3133233.0
2008-05-26 15:19:00,1.95609,1.95609,1.95592,1.95609,5133703.0
2008-05-26 15:20:00,1.9561,1.95615,1.95603,1.95613,14598670.0
2008-05-26 15:21:00,1.95605,1.95629,1.95605,1.95629,9268855.0
2008-05-26 15:22:00,1.9563,1.95638,1.95623,1.95638,9026246.0
2008-05-26 15:23:00,1.956,1.9564,1.956,1.95627,9798972.0
2008-05-26 15:24:00,1.95611,1.95612,1.95572,1.95572,2974206.0
2008-05-26 15:25:00,1.95587,1.95587,1.95563,1.95581,11357201.0
2008-05-26 15:26:00,1.95577,1.9559,1.95571,1.95571,3604429.0
2008-05-26 15:27:00,1.9556,1.95565,1.95535,1.95565,5603158.0
2008-05-26 15:28:00,1.95564,1.95593,1.95562,1.95584,7871318.0
2008-05-26 15:29:00,1.95584,1.95588,1.95577,1.95585,1830855.0
2008-05-26 15:30:00,1.95572,1.9558,1.95558,1.9558,11094539.0
2008-05-26 15:31:00,1.95583,1.95583,1.95527,1.9555,6968981.0
2008-05-26 15:32:00,1.95546,1.95566,1.95546,1.95553,4675291.0
2008-05-26 15:33:00,1.95545,1.95568,1.95544,1.95568,1891373.0
2008-05-26 15:34:00,1.95574,1.95589,1.95543,1.95556,8537939.0
2008-05-26 15:35:00,1.95563,1.95581,1.95426,1.95581,5053103.0
2008-05-26 15:36:00,1.95588,1.95606,1.95585,1.95597,13585294.0
2008-05-26 15:37:00,1.95602,1.95609,1.95596,1.95609,5780875.0
2008-05-26 15:38:00,1.95612,1.95628,1.95607,1.95628,4552365.0
2008-05-26 15:39:00,1.95629,1.95629,1.9562,1.95622,1592035.0
2008-05-26 15:40:00,1.95617,1.95617,1.95607,1.95607,3802957.0
2008-05-26 15:41:00,1.95618,1.95618,1.95596,1.95596,10349652.0
2008-05-26 15:42:00,1.956,1.956,1.95568,1.95579,15604856.0
2008-05-26 15:43:00,1.95573,1.95606,1.95573,1.95606,1930886.0
2008-05-26 15:44:00,1.95601,1.95601,1.95574,1.95574,11951733.0
2008-05-26 15:45:00,1.95569,1.95577,1.95566,1.95566,28346313.0
2008-05-26 15:46:00,1.95557,1.95562,1.95539,1.95539,3001704.0
2008-05-26 15:47:00,1.95529,1.95529,1.95498,1.95506,8198401.0
2008-05-26 15:48:00,1.95506,1.95528,1.95506,1.95527,2587545.0
2008-05-26 15:49:00,1.95534,1.95534,1.95478,1.95478,5310812.0
2008-05-26 15:50:00,1.95507,1.95523,1.95507,1.9552,3232559.0
2008-05-26 15:51:00,1.95515,1.95515,1.95486,1.95486,3290511.0
2008-05-26 15:52:00,1.95497,1.95523,1.95497,1.95523,11954325.0
2008-05-26 15:53:00,1.95527,1.95527,1.95512,1.95512,2613882.0
2008-05-26 15:54:00,1.95507,1.9553,1.95505,1.9553,2728199.0
2008-05-26 15:55:00,1.95537,1.95634,1.95537,1.95634,7737562.0
2008-05-26 15:56:00,1.95621,1.9563,1.95618,1.95618,9267277.0
2008-05-26 15:57:00,1.95619,1.95619,1.95555,1.95615,2349809.0
2008-05-26 15:58:00,1.95624,1.95641,1.95621,1.95621,14978249.0
2008-05-26 15:59:00,1.95633,1.9566,1.95633,1.9566,3271436.0
2008-05-26 16:00:00,1.95651,1.95685,1.95651,1.95685,5961500.0
2008-05-26 16:01:00,1.95688,1.95716,1.95684,1.95713,19822306.0
2008-05-26 16:02:00,1.95728,1.95745,1.95728,1.95736,2700198.0
2008-05-26 16:03:00,1.9574,1.9574,1.95719,1.95736,7376905.0
2008-05-26 16:04:00,1.95744,1.95755,1.95744,1.95749,4841389.0
2008-05-26 16:05:00,1.95766,1.95771,1.95755,1.95767,5853605.0
2008-05-26 16:06:00,1.95773,1.95778,1.95765,1.95765,3335873.0
2008-05-26 16:07:00,1.95775,1.95775,1.9575,1.9575,11121225.0
2008-05-26 16:08:00,1.95757,1.95787,1.95757,1.95787,2517776.0
2008-05-26 16:09:00,1.9578,1.9578,1.95747,1.95747,28179219.0
2008-05-26 16:10:00,1.95737,1.95747,1.95726,1.95747,2462517.0
2008-05-26 16:11:00,1.9575,1.95777,1.95743,1.95777,15280559.0
2008-05-26 16:12:00,1.95787,1.95808,1.95787,1.95808,3925905.0
2008-05-26 16:13:00,1.95791,1.95801,1.95776,1.95785,4874613.0
2008-05-26 16:14:00,1.95783,1.95817,1.95783,1.95817,76833252.0
2008-05-26 16:15:00,1.95817,1.95836,1.9581,1.9581,7490890.0
2008-05-26 16:16:00,1.95804,1.95815,1.95795,1.95815,29374314.0
2008-05-26 16:17:00,1.95821,1.95823,1.95812,1.95815,3019012.0
2008-05-26 16:18:00,1.95825,1.95825,1.958,1.95808,2696291.0
2008-05-26 16:19:00,1.95804,1.95821,1.95778,1.95778,7253859.0
2008-05-26 16:20:00,1.95789,1.95821,1.95789,1.95821,6829436.0
2008-05-26 16:21:00,1.95826,1.95832,1.9582,1.95828,16249219.0
2008-05-26 16:22:00,1.95827,1.95827,1.95814,1.95816,3614887.0
2008-05-26 16:23:00,1.95815,1.95824,1.95792,1.95824,4995812.0
2008-05-26 16:24:00,1.95825,1.9584,1.95818,1.95821,2346218.0
2008-05-26 16:25:00,1.95804,1.9582,1.95804,1.95816,4869588.0
2008-05-26 16:26:00,1.95827,1.95855,1.95827,1.95855,8867544.0
2008-05-26 16:27:00,1.95863,1.95873,1.95862,1.95864,28631824.0
2008-05-26 16:28:00,1.95858,1.95858,1.95834,1.95834,6844204.0
2008-05-26 16:29:00,1.95828,1.95828,1.95809,1.95809,4846967.0
2008-05-26 16:30:00,1.95802,1.95817,1.958,1.95809,6246235.0
2008-05-26 16:31:00,1.95812,1.95812,1.95803,1.95805,8984324.0
2008-05-26 16:32:00,1.95776,1.95813,1.95776,1.95779,5177261.0
2008-05-26 16:34:00,1.95747,1.95802,1.95747,1.95802,4462653.0
2008-05-26 16:35:00,1.95805,1.95822,1.95801,1.95822,13186912.0
2008-05-26 16:36:00,1.95831,1.9585,1.9583,1.9585,4014855.0
2008-05-26 16:37:00,1.95848,1.95894,1.95848,1.95875,16233894.0
2008-05-26 16:38:00,1.95861,1.95861,1.95825,1.95843,17468870.0
2008-05-26 16:39:00,1.95835,1.95835,1.95803,1.95811,6056068.0
2008-05-26 16:40:00,1.95824,1.95847,1.95824,1.95826,2696115.0
2008-05-26 16:41:00,1.95848,1.95898,1.95848,1.95898,4259370.0
2008-05-26 16:42:00,1.95865,1.9591,1.95865,1.9591,6004284.0
2008-05-26 16:43:00,1.95914,1.95962,1.95914,1.95962,21202532.0
2008-05-26 16:44:00,1.95962,1.95962,1.95918,1.95918,9605415.0
2008-05-26 16:45:00,1.95906,1.95929,1.95906,1.95929,1443271.0
2008-05-26 16:46:00,1.9593,1.95953,1.95921,1.95953,5059965.0
2008-05-26 16:47:00,1.95966,1.9598,1.9596,1.95976,10533566.0
2008-05-26 16:48:00,1.95963,1.95963,1.95932,1.95932,3278394.0
2008-05-26 16:49:00,1.95937,1.95937,1.95898,1.95911,8097431.0
2008-05-26 16:50:00,1.95904,1.95904,1.95827,1.95827,7352566.0
2008-05-26 16:51:00,1.9582,1.95909,1.95819,1.95909,6836245.0
2008-05-26 16:52:00,1.95921,1.95962,1.95914,1.95962,59469157.0
2008-05-26 16:53:00,1.95965,1.95986,1.95958,1.95986,5055190.0
2008-05-26 16:54:00,1.95988,1.96019,1.95988,1.96019,4410314.0
2008-05-26 16:55:00,1.96023,1.96062,1.96023,1.96045,6715036.0
2008-05-26 16:56:00,1.96056,1.96077,1.96035,1.96077,6617666.0
2008-05-26 16:57:00,1.9608,1.96085,1.96075,1.96081,18111526.0
2008-05-26 16:58:00,1.96078,1.96099,1.96073,1.96099,27067595.0
2008-05-26 16:59:00,1.96107,1.9613,1.96104,1.96104,2905507.0
2008-05-26 17:00:00,1.96097,1.96111,1.96086,1.96086,12900013.0
2008-05-26 17:01:00,1.96085,1.96089,1.96069,1.96089,28102226.0
2008-05-26 17:02:00,1.96097,1.961,1.96092,1.96096,15741330.0
2008-05-26 17:03:00,1.96077,1.96087,1.96067,1.96079,2726579.0
2008-05-26 17:04:00,1.96096,1.96096,1.96064,1.96087,23989767.0
2008-05-26 17:05:00,1.96093,1.96112,1.96087,1.96112,14420221.0
2008-05-26 17:06:00,1.96113,1.96121,1.96097,1.96099,17908125.0
2008-05-26 17:07:00,1.96094,1.96116,1.96094,1.96112,2590516.0
2008-05-26 17:08:00,1.96096,1.96099,1.96081,1.96081,5104184.0
2008-05-26 17:09:00,1.96094,1.96104,1.9609,1.96104,3637107.0
2008-05-26 17:10:00,1.9611,1.9616,1.9611,1.9613,13812514.0
2008-05-26 17:11:00,1.96138,1.96138,1.96121,1.96128,4857523.0
2008-05-26 17:12:00,1.96128,1.96132,1.96116,1.96129,4892535.0
2008-05-26 17:13:00,1.96135,1.96151,1.96135,1.96151,8002097.0
2008-05-26 17:14:00,1.96153,1.9619,1.96153,1.9619,7631922.0
2008-05-26 17:15:00,1.96188,1.96188,1.96172,1.96187,4337096.0
2008-05-26 17:16:00,1.96182,1.96182,1.96152,1.96154,2798285.0
2008-05-26 17:17:00,1.96163,1.9617,1.96142,1.96157,13468793.0
2008-05-26 17:18:00,1.96155,1.96155,1.96127,1.96138,8096445.0
2008-05-26 17:19:00,1.96124,1.96124,1.96108,1.96108,18232083.0
2008-05-26 17:20:00,1.96081,1.96081,1.96059,1.96059,4223328.0
2008-05-26 17:21:00,1.96076,1.96121,1.96076,1.96121,5956495.0
2008-05-26 17:22:00,1.96121,1.96127,1.96105,1.96105,4528964.0
2008-05-26 17:23:00,1.9611,1.9611,1.96071,1.96071,1800154.0
2008-05-26 17:24:00,1.96085,1.96104,1.96074,1.96104,7801237.0
2008-05-26 17:25:00,1.96099,1.96111,1.96084,1.96111,2678158.0
2008-05-26 17:26:00,1.96114,1.96114,1.96094,1.96094,3547951.0
2008-05-26 17:27:00,1.96101,1.96108,1.96092,1.96105,6184184.0
2008-05-26 17:28:00,1.96104,1.96135,1.96104,1.96135,38598885.0
2008-05-26 17:29:00,1.96137,1.96142,1.96123,1.96142,2743578.0
2008-05-26 17:30:00,1.96125,1.96125,1.9609,1.96106,9264354.0
2008-05-26 17:31:00,1.96122,1.96192,1.96093,1.96192,19753367.0
2008-05-26 17:32:00,1.96198,1.96209,1.96198,1.96209,10561204.0
2008-05-26 17:33:00,1.96209,1.96219,1.96202,1.96219,14607714.0
2008-05-26 17:34:00,1.96219,1.96235,1.96202,1.96235,11004276.0
2008-05-26 17:35:00,1.96227,1.96242,1.96227,1.96227,8513598.0
2008-05-26 17:36:00,1.96237,1.96259,1.96235,1.96259,26452075.0
2008-05-26 17:37:00,1.96256,1.96256,1.96222,1.96226,8328794.0
2008-05-26 17:38:00,1.96222,1.96229,1.96183,1.96183,9766668.0
2008-05-26 17:39:00,1.9618,1.96217,1.96176,1.96216,7155056.0
2008-05-26 17:40:00,1.96234,1.96255,1.96234,1.96255,4261161.0
2008-05-26 17:41:00,1.96268,1.96271,1.9626,1.9626,8257680.0
2008-05-26 17:42:00,1.96272,1.96272,1.96251,1.96261,8238523.0
2008-05-26 17:43:00,1.96259,1.96259,1.96238,1.96247,26213685.0
2008-05-26 17:44:00,1.96252,1.9626,1.96235,1.96235,12695085.0
2008-05-26 17:45:00,1.96251,1.96251,1.96228,1.96228,12665085.0
2008-05-26 17:46:00,1.96212,1.96212,1.96174,1.96177,9471285.0
2008-05-26 17:47:00,1.96172,1.96175,1.96164,1.96164,459774.0
2008-05-26 17:48:00,1.96169,1.96174,1.96169,1.96173,10248372.0
2008-05-26 17:49:00,1.9617,1.9617,1.96132,1.96134,5009843.0
2008-05-26 17:50:00,1.96142,1.96158,1.96142,1.96158,1542221.0
2008-05-26 17:51:00,1.96155,1.96161,1.9615,1.96157,3827109.0
2008-05-26 17:52:00,1.96159,1.96162,1.96121,1.96155,15990799.0
2008-05-26 17:53:00,1.96142,1.96151,1.96125,1.96137,35102898.0
2008-05-26 17:54:00,1.96135,1.9614,1.96113,1.96139,1910106.0
2008-05-26 17:55:00,1.96148,1.96163,1.96148,1.96157,16858551.0
2008-05-26 17:56:00,1.96161,1.96173,1.96154,1.96154,5640727.0
2008-05-26 17:57:00,1.96164,1.96179,1.96164,1.96169,4839747.0
2008-05-26 17:58:00,1.96153,1.96169,1.96153,1.96159,7421601.0
2008-05-26 17:59:00,1.96159,1.96174,1.96149,1.96174,50583740.0
2008-05-26 18:00:00,1.96174,1.9618,1.9616,1.9616,7224476.0
2008-05-26 18:01:00,1.96157,1.9618,1.9613,1.9613,6551778.0
2008-05-26 18:02:00,1.96146,1.96201,1.96146,1.96201,6299933.0
2008-05-26 18:03:00,1.96177,1.96187,1.96171,1.96179,3708853.0
2008-05-26 18:04:00,1.96186,1.96186,1.9614,1.96146,6178108.0
2008-05-26 18:05:00,1.9616,1.96176,1.9616,1.96176,7082134.0
2008-05-26 18:06:00,1.96167,1.96193,1.96167,1.96193,7688202.0
2008-05-26 18:07:00,1.96185,1.96185,1.96162,1.96167,14829775.0
2008-05-26 18:08:00,1.96162,1.96198,1.96162,1.96198,12365831.0
2008-05-26 18:09:00,1.96202,1.96233,1.96202,1.96233,3079345.0
2008-05-26 18:10:00,1.9623,1.96255,1.9623,1.9625,8501754.0
2008-05-26 18:11:00,1.96273,1.96378,1.96273,1.96378,22070541.0
2008-05-26 18:12:00,1.96365,1.96365,1.9633,1.96354,38071376.0
2008-05-26 18:13:00,1.96356,1.96368,1.9635,1.96367,2807760.0
2008-05-26 18:14:00,1.96386,1.96411,1.96386,1.9641,25439659.0
2008-05-26 18:15:00,1.9643,1.96494,1.9643,1.96494,10372232.0
2008-05-26 18:16:00,1.9648,1.9648,1.96442,1.96442,4453746.0
2008-05-26 18:17:00,1.96437,1.96437,1.96427,1.96428,3567556.0
2008-05-26 18:18:00,1.9641,1.9642,1.96402,1.96417,4328779.0
2008-05-26 18:19:00,1.96413,1.96413,1.96352,1.96371,6726477.0
2008-05-26 18:20:00,1.96374,1.96448,1.96367,1.96448,7699711.0
2008-05-26 18:21:00,1.96445,1.96478,1.96445,1.96478,16169030.0
2008-05-26 18:22:00,1.96476,1.96509,1.96476,1.96507,31323618.0
2008-05-26 18:23:00,1.96511,1.96544,1.96502,1.96544,9719329.0
2008-05-26 18:24:00,1.96547,1.96569,1.96547,1.96569,3916061.0
2008-05-26 18:25:00,1.96571,1.96594,1.96571,1.96594,19628403.0
2008-05-26 18:26:00,1.96606,1.96645,1.96604,1.96638,4903410.0
2008-05-26 18:27:00,1.96635,1.96644,1.96626,1.96644,2665988.0
2008-05-26 18:28:00,1.96648,1.96686,1.96648,1.96686,12126530.0
2008-05-26 18:29:00,1.96706,1.96732,1.967,1.96725,4709995.0
2008-05-26 18:30:00,1.9675,1.96768,1.96747,1.96749,3167005.0
2008-05-26 18:31:00,1.96754,1.96769,1.96749,1.96749,30224992.0
2008-05-26 18:32:00,1.96748,1.96757,1.96739,1.96742,8810178.0
2008-05-26 18:33:00,1.96735,1.96735,1.96682,1.96682,1609198.0
2008-05-26 18:34:00,1.96717,1.96717,1.96698,1.96699,1872548.0
2008-05-26 18:35:00,1.9669,1.96717,1.96678,1.96684,5877677.0
2008-05-26 18:36:00,1.96688,1.96709,1.96681,1.96709,16053102.0
2008-05-26 18:37:00,1.96711,1.96714,1.96699,1.96699,6212153.0
2008-05-26 18:38:00,1.96691,1.96696,1.96675,1.96696,732418.0
2008-05-26 18:39:00,1.96695,1.96695,1.96677,1.96677,2195799.0
2008-05-26 18:40:00,1.96671,1.96686,1.96664,1.96664,42133932.0
2008-05-26 18:41:00,1.96662,1.96679,1.96653,1.96679,3955485.0
2008-05-26 18:42:00,1.96687,1.96687,1.9662,1.96671,12409735.0
2008-05-26 18:44:00,1.96657,1.96675,1.96657,1.96673,12881083.0
2008-05-26 18:45:00,1.96662,1.96664,1.96642,1.96655,4995053.0
2008-05-26 18:46:00,1.96672,1.96676,1.96671,1.96675,3688444.0
2008-05-26 18:47:00,1.96672,1.96678,1.96661,1.96661,25647864.0
2008-05-26 18:48:00,1.9667,1.9667,1.96655,1.96658,26646270.0
2008-05-26 18:49:00,1.96644,1.96661,1.96643,1.96659,5491880.0
2008-05-26 18:50:00,1.96665,1.96678,1.96639,1.96647,6650377.0
2008-05-26 18:51:00,1.96639,1.96654,1.96626,1.96654,12879186.0
2008-05-26 18:52:00,1.96669,1.96679,1.9666,1.96662,5158101.0
2008-05-26 18:53:00,1.96666,1.96666,1.96643,1.96651,556082.0
2008-05-26 18:54:00,1.9666,1.9666,1.96622,1.96659,3908877.0
2008-05-26 18:55:00,1.96655,1.96662,1.96652,1.96652,15526036.0
2008-05-26 18:56:00,1.96656,1.96699,1.96656,1.96699,1421804.0
2008-05-26 18:57:00,1.96705,1.96754,1.96705,1.96754,1653284.0
2008-05-26 18:58:00,1.96751,1.96751,1.96728,1.96736,32904333.0
2008-05-26 18:59:00,1.96738,1.96742,1.96719,1.96742,11371917.0
2008-05-26 19:00:00,1.96745,1.96759,1.96732,1.96759,24003999.0
2008-05-26 19:01:00,1.96751,1.96751,1.96722,1.96738,3595816.0
2008-05-26 19:02:00,1.96729,1.96729,1.96701,1.96701,24059305.0
2008-05-26 19:03:00,1.96697,1.96717,1.96697,1.96703,3546836.0
2008-05-26 19:04:00,1.96709,1.9676,1.96707,1.9676,8168931.0
2008-05-26 19:05:00,1.96774,1.96776,1.96751,1.96751,9524465.0
2008-05-26 19:06:00,1.96743,1.96743,1.96687,1.96687,18956724.0
2008-05-26 19:07:00,1.96656,1.96656,1.96632,1.96635,3090163.0
2008-05-26 19:08:00,1.96626,1.96627,1.96599,1.96604,2855013.0
2008-05-26 19:09:00,1.96602,1.9663,1.96602,1.9663,5590096.0
2008-05-26 19:10:00,1.96639,1.96639,1.9662,1.96627,2231138.0
2008-05-26 19:11:00,1.9663,1.96635,1.96616,1.96634,9111441.0
2008-05-26 19:12:00,1.96631,1.96631,1.96609,1.96624,6963628.0
2008-05-26 19:13:00,1.96633,1.96647,1.96631,1.96646,5311046.0
2008-05-26 19:14:00,1.96643,1.96643,1.96589,1.96589,7905985.0
2008-05-26 19:15:00,1.96611,1.96622,1.96599,1.96615,18664719.0
2008-05-26 19:16:00,1.96632,1.96632,1.96616,1.9662,5292868.0
2008-05-26 19:17:00,1.96608,1.96608,1.96569,1.96585,2669702.0
2008-05-26 19:18:00,1.96588,1.96588,1.96544,1.96569,3336768.0
2008-05-26 19:19:00,1.96588,1.96603,1.96546,1.96546,2753445.0
2008-05-26 19:20:00,1.96536,1.96567,1.96516,1.96567,4682444.0
2008-05-26 19:21:00,1.96578,1.96583,1.96543,1.96543,2904139.0
2008-05-26 19:22:00,1.96529,1.96553,1.96529,1.9654,3234803.0
2008-05-26 19:23:00,1.96539,1.96542,1.96503,1.96503,5941389.0
2008-05-26 19:24:00,1.96506,1.96506,1.96482,1.96483,5250588.0
2008-05-26 19:25:00,1.96478,1.96488,1.96477,1.96477,5293654.0
2008-05-26 19:26:00,1.96479,1.9648,1.96458,1.9648,7490413.0
2008-05-26 19:27:00,1.96489,1.96489,1.96473,1.96476,2899918.0
2008-05-26 19:28:00,1.96472,1.96475,1.96456,1.96463,11413189.0
2008-05-26 19:29:00,1.9646,1.96479,1.96453,1.96479,33403354.0
2008-05-26 19:30:00,1.96477,1.9648,1.96459,1.96459,3429718.0
2008-05-26 19:31:00,1.96448,1.96455,1.96433,1.96454,5967148.0
2008-05-26 19:32:00,1.96474,1.96485,1.96473,1.96479,5947598.0
2008-05-26 19:33:00,1.96468,1.96495,1.96468,1.96495,20206505.0
2008-05-26 19:34:00,1.96495,1.96495,1.96475,1.96475,3985623.0
2008-05-26 19:35:00,1.96454,1.96466,1.96445,1.96461,7539693.0
2008-05-26 19:36:00,1.96455,1.96487,1.96455,1.96485,3484478.0
2008-05-26 19:37:00,1.96476,1.96481,1.96461,1.96479,24254873.0
2008-05-26 19:38:00,1.96477,1.96492,1.96477,1.96486,2350419.0
2008-05-26 19:39:00,1.9648,1.9648,1.96459,1.96478,19140696.0
2008-05-26 19:40:00,1.96489,1.96491,1.96442,1.96442,2275040.0
2008-05-26 19:41:00,1.96443,1.96482,1.96443,1.96482,1802399.0
2008-05-26 19:42:00,1.96483,1.96483,1.96475,1.96481,5913555.0
2008-05-26 19:43:00,1.96482,1.96482,1.96473,1.96477,9080769.0
2008-05-26 19:44:00,1.96476,1.96481,1.96468,1.96481,6167622.0
2008-05-26 19:45:00,1.9648,1.96495,1.9648,1.96494,12566560.0
2008-05-26 19:46:00,1.96495,1.96496,1.96486,1.96486,3924334.0
2008-05-26 19:47:00,1.96479,1.96486,1.96469,1.96469,2815419.0
2008-05-26 19:48:00,1.96469,1.96469,1.9645,1.96464,2327059.0
2008-05-26 19:49:00,1.96445,1.96464,1.96445,1.96464,1562933.0
2008-05-26 19:50:00,1.96468,1.9647,1.96446,1.96469,24636922.0
2008-05-26 19:51:00,1.96474,1.96508,1.96473,1.96488,6850483.0
2008-05-26 19:52:00,1.96494,1.96539,1.96494,1.96534,4134070.0
2008-05-26 19:53:00,1.96517,1.96527,1.96504,1.96504,2773826.0
2008-05-26 19:54:00,1.96487,1.96513,1.96487,1.9651,1102184.0
2008-05-26 19:55:00,1.96513,1.96522,1.96504,1.96504,12031934.0
2008-05-26 19:56:00,1.96522,1.96547,1.96522,1.96547,3949308.0
2008-05-26 19:57:00,1.96548,1.96548,1.96526,1.9653,2483195.0
2008-05-26 19:58:00,1.96528,1.96555,1.96528,1.96555,8016836.0
2008-05-26 19:59:00,1.96564,1.96583,1.96564,1.96583,3171565.0
2008-05-26 20:00:00,1.96616,1.96636,1.96616,1.9663,12088473.0
2008-05-26 20:01:00,1.9663,1.9663,1.96572,1.9658,981334.0
2008-05-26 20:02:00,1.96591,1.96619,1.96591,1.96592,8964337.0
2008-05-26 20:03:00,1.9657,1.96577,1.96548,1.96568,3340049.0
2008-05-26 20:04:00,1.9658,1.9658,1.96517,1.96557,7103631.0
2008-05-26 20:05:00,1.96572,1.96608,1.96555,1.96604,17763503.0
2008-05-26 20:06:00,1.96611,1.96643,1.96603,1.96603,17463095.0
2008-05-26 20:07:00,1.96607,1.96614,1.96597,1.96606,11088420.0
2008-05-26 20:08:00,1.96623,1.96629,1.9662,1.96629,3322977.0
2008-05-26 20:09:00,1.96637,1.96663,1.96637,1.96645,3761418.0
2008-05-26 20:10:00,1.96645,1.96653,1.96635,1.96646,5766608.0
2008-05-26 20:11:00,1.96663,1.96715,1.96663,1.96715,1374109.0
2008-05-26 20:12:00,1.96709,1.96709,1.9669,1.9669,3406279.0
2008-05-26 20:13:00,1.96685,1.96685,1.96655,1.96657,6957375.0
2008-05-26 20:14:00,1.96663,1.96694,1.96663,1.96682,16282703.0
2008-05-26 20:15:00,1.96689,1.96724,1.96689,1.96724,5372230.0
2008-05-26 20:16:00,1.96733,1.96757,1.96733,1.96756,3006153.0
2008-05-26 20:17:00,1.96751,1.96751,1.9668,1.9668,4117726.0
2008-05-26 20:18:00,1.96691,1.96718,1.96691,1.96718,9317592.0
2008-05-26 20:19:00,1.96721,1.96729,1.9671,1.96724,5309738.0
2008-05-26 20:20:00,1.96721,1.96721,1.96702,1.96713,1479760.0
2008-05-26 20:21:00,1.96731,1.96757,1.96731,1.96757,3289901.0
2008-05-26 20:22:00,1.96753,1.96753,1.96734,1.96734,11943679.0
2008-05-26 20:23:00,1.96728,1.96731,1.96719,1.96731,10298300.0
2008-05-26 20:24:00,1.96716,1.96716,1.96677,1.96684,3020373.0
2008-05-26 20:25:00,1.96702,1.96727,1.96702,1.9671,3358239.0
2008-05-26 20:26:00,1.96697,1.96697,1.96687,1.96694,3756699.0
2008-05-26 20:27:00,1.96688,1.96688,1.96667,1.96675,3589296.0
2008-05-26 20:28:00,1.96683,1.96715,1.96683,1.96715,12223749.0
2008-05-26 20:29:00,1.9671,1.96739,1.9671,1.96736,16264320.0
2008-05-26 20:30:00,1.9674,1.9674,1.96706,1.96716,5200025.0
2008-05-26 20:31:00,1.96705,1.9671,1.96664,1.9671,3836451.0
2008-05-26 20:32:00,1.96713,1.96713,1.96673,1.96673,2076751.0
2008-05-26 20:33:00,1.9667,1.96676,1.96661,1.96671,3885099.0
2008-05-26 20:34:00,1.96679,1.96711,1.96679,1.96702,2638150.0
2008-05-26 20:35:00,1.96697,1.96709,1.96678,1.96687,7876069.0
2008-05-26 20:36:00,1.96691,1.96729,1.96691,1.96706,2447837.0
2008-05-26 20:37:00,1.96693,1.96701,1.9668,1.9668,2265809.0
2008-05-26 20:38:00,1.96689,1.96724,1.96689,1.96695,7668938.0
2008-05-26 20:39:00,1.96708,1.96736,1.96708,1.96736,2979495.0
2008-05-26 20:40:00,1.96736,1.96736,1.96698,1.96698,13043744.0
2008-05-26 20:41:00,1.96698,1.96698,1.96692,1.96697,10275210.0
2008-05-26 20:42:00,1.96709,1.9675,1.96709,1.96732,10493253.0
2008-05-26 20:43:00,1.96728,1.96728,1.96685,1.96711,12184531.0
2008-05-26 20:44:00,1.96708,1.96719,1.967,1.967,10416960.0
2008-05-26 20:45:00,1.96688,1.96718,1.96688,1.96718,4864018.0
2008-05-26 20:46:00,1.9672,1.96728,1.9671,1.9671,2646036.0
2008-05-26 20:47:00,1.9671,1.96729,1.96684,1.96729,19176004.0
2008-05-26 20:48:00,1.96734,1.96739,1.9659,1.96732,4090623.0
2008-05-26 20:49:00,1.96723,1.96723,1.96704,1.96706,5003961.0
2008-05-26 20:50:00,1.96708,1.96712,1.96702,1.96702,3363507.0
2008-05-26 20:51:00,1.96686,1.96686,1.96636,1.96636,7888904.0
2008-05-26 20:52:00,1.96645,1.96651,1.96623,1.96623,12458486.0
2008-05-26 20:53:00,1.96617,1.96617,1.96589,1.96589,1946729.0
2008-05-26 20:54:00,1.96595,1.96595,1.96583,1.96583,4210528.0
2008-05-26 20:55:00,1.96575,1.96577,1.96559,1.96566,13583837.0
2008-05-26 20:56:00,1.96565,1.96598,1.96565,1.96574,4127664.0
2008-05-26 20:57:00,1.96571,1.96571,1.96558,1.96559,11555875.0
2008-05-26 20:58:00,1.96538,1.96568,1.96538,1.96568,4820561.0
2008-05-26 21:00:00,1.96549,1.9656,1.96537,1.96554,12028399.0
2008-05-26 21:01:00,1.96574,1.96614,1.96574,1.96605,3960447.0
2008-05-26 21:02:00,1.96612,1.96627,1.96612,1.9662,7777953.0
2008-05-26 21:04:00,1.96649,1.96657,1.96634,1.96653,8482338.0
2008-05-26 21:05:00,1.9664,1.9664,1.96604,1.96604,6834648.0
2008-05-26 21:06:00,1.96613,1.96687,1.96607,1.96685,8729043.0
2008-05-26 21:07:00,1.96671,1.96671,1.96597,1.96598,7664015.0
2008-05-26 21:08:00,1.96609,1.96672,1.96609,1.96672,6329345.0
2008-05-26 21:10:00,1.96678,1.9668,1.96644,1.96644,5079247.0
2008-05-26 21:12:00,1.96661,1.96661,1.96619,1.96619,4483820.0
2008-05-26 21:13:00,1.96612,1.96614,1.96602,1.96613,1560566.0
2008-05-26 21:14:00,1.96599,1.96601,1.96567,1.966,18108585.0
2008-05-26 21:15:00,1.96617,1.96618,1.96606,1.9661,10462064.0
2008-05-26 21:16:00,1.96605,1.96612,1.96593,1.96612,11821677.0
2008-05-26 21:17:00,1.96607,1.96628,1.96607,1.96628,2298522.0
2008-05-26 21:18:00,1.96623,1.96623,1.96597,1.96597,4375220.0
2008-05-26 21:19:00,1.9659,1.96594,1.96579,1.96591,2316205.0
2008-05-26 21:20:00,1.96598,1.96608,1.96598,1.96599,10323475.0
2008-05-26 21:21:00,1.96595,1.96595,1.96584,1.96593,3138484.0
2008-05-26 21:22:00,1.96573,1.96573,1.96536,1.96536,9678315.0
2008-05-26 21:23:00,1.96526,1.96546,1.9651,1.96532,25701089.0
2008-05-26 21:24:00,1.96517,1.96517,1.96486,1.96491,6272071.0
2008-05-26 21:25:00,1.96494,1.965,1.96479,1.9649,1508288.0
2008-05-26 21:26:00,1.96503,1.96517,1.96499,1.96517,750760.0
2008-05-26 21:27:00,1.96518,1.96544,1.96499,1.96544,12145536.0
2008-05-26 21:28:00,1.9656,1.96564,1.96537,1.96537,5143281.0
2008-05-26 21:29:00,1.96532,1.96532,1.96518,1.96529,4845426.0
2008-05-26 21:30:00,1.96546,1.96563,1.96546,1.96563,1280656.0
2008-05-26 21:31:00,1.96559,1.96567,1.96423,1.96567,1696935.0
2008-05-26 21:32:00,1.96567,1.96568,1.96552,1.96552,3136280.0
2008-05-26 21:33:00,1.96547,1.96547,1.96527,1.96545,3598446.0
2008-05-26 21:34:00,1.96556,1.9657,1.96543,1.9657,4177713.0
2008-05-26 21:35:00,1.96573,1.96601,1.96573,1.96601,4907571.0
2008-05-26 21:36:00,1.96606,1.96606,1.96588,1.96592,5719805.0
2008-05-26 21:38:00,1.96575,1.96614,1.96572,1.96614,10814388.0
2008-05-26 21:39:00,1.96614,1.96647,1.9661,1.96625,3275268.0
2008-05-26 21:40:00,1.96622,1.96624,1.96575,1.96575,3580911.0
2008-05-26 21:41:00,1.96562,1.96562,1.96486,1.9653,44097152.0
2008-05-26 21:42:00,1.96538,1.96538,1.96538,1.96538,679709.0
2008-05-26 21:44:00,1.96541,1.96541,1.96507,1.96519,6640411.0
2008-05-26 21:46:00,1.96525,1.96554,1.96521,1.96554,10284977.0
2008-05-26 21:47:00,1.96555,1.96555,1.96533,1.96539,3399131.0
2008-05-26 21:48:00,1.96532,1.9655,1.96528,1.96528,6134865.0
2008-05-26 21:49:00,1.96524,1.96524,1.96501,1.96509,9552818.0
2008-05-26 21:50:00,1.96507,1.9651,1.96492,1.9651,8032953.0
2008-05-26 21:52:00,1.96508,1.96508,1.96474,1.96474,35437101.0
2008-05-26 21:53:00,1.96461,1.96465,1.96438,1.96452,2026981.0
2008-05-26 21:54:00,1.96464,1.96464,1.96419,1.96419,3994297.0
2008-05-26 21:55:00,1.96435,1.96474,1.96434,1.96474,4393140.0
2008-05-26 21:56:00,1.96481,1.96481,1.96474,1.96474,4976065.0
2008-05-26 21:57:00,1.9647,1.9647,1.96444,1.96444,7463687.0
2008-05-26 21:58:00,1.96453,1.96453,1.96452,1.96452,1235632.0
2008-05-26 21:59:00,1.96438,1.96463,1.96433,1.96463,10982822.0
2008-05-26 22:00:00,1.96479,1.96485,1.96475,1.96484,5715193.0
2008-05-26 22:02:00,1.9646,1.96507,1.96456,1.96483,14125152.0
2008-05-26 22:03:00,1.96473,1.9649,1.96464,1.9649,4271017.0
2008-05-26 22:04:00,1.96351,1.96515,1.96351,1.96515,11241511.0
2008-05-26 22:06:00,1.96529,1.96547,1.96529,1.96547,4373901.0
2008-05-26 22:07:00,1.96559,1.96568,1.96558,1.96568,9602170.0
2008-05-26 22:08:00,1.96559,1.96573,1.96559,1.96562,7088358.0
2008-05-26 22:09:00,1.96549,1.96603,1.96549,1.96603,18693975.0
2008-05-26 22:10:00,1.96611,1.96626,1.96568,1.96582,9401377.0
2008-05-26 22:12:00,1.966,1.9661,1.96597,1.9661,9259861.0
2008-05-26 22:14:00,1.9661,1.96612,1.96595,1.96598,4396855.0
2008-05-26 22:15:00,1.96591,1.96617,1.96591,1.96597,8548492.0
2008-05-26 22:16:00,1.96637,1.96652,1.96635,1.96635,5553997.0
2008-05-26 22:18:00,1.96651,1.96651,1.96602,1.96602,7578729.0
2008-05-26 22:19:00,1.96603,1.96603,1.96579,1.96579,7638185.0
2008-05-26 22:20:00,1.96571,1.96586,1.9654,1.96571,11875250.0
2008-05-26 22:21:00,1.96565,1.96584,1.9655,1.96584,3313877.0
2008-05-26 22:22:00,1.96596,1.96609,1.96592,1.96592,9380139.0
2008-05-26 22:24:00,1.96585,1.96585,1.96564,1.96582,11970503.0
2008-05-26 22:26:00,1.96572,1.96572,1.96572,1.96572,71878.0
2008-05-26 22:27:00,1.96568,1.96568,1.96544,1.96552,2269050.0
2008-05-26 22:28:00,1.96548,1.96558,1.96503,1.96538,6601603.0
2008-05-26 22:29:00,1.96546,1.96551,1.96539,1.96542,10618068.0
2008-05-26 22:30:00,1.96547,1.96554,1.96535,1.96552,11709064.0
2008-05-26 22:31:00,1.96557,1.96579,1.96554,1.96579,4940392.0
2008-05-26 22:32:00,1.96592,1.96595,1.96546,1.96546,7321236.0
2008-05-26 22:33:00,1.96541,1.96559,1.96541,1.96559,7250688.0
2008-05-26 22:34:00,1.96567,1.96589,1.96567,1.96571,8321686.0
2008-05-26 22:35:00,1.96561,1.96561,1.96544,1.96554,4434957.0
2008-05-26 22:36:00,1.9656,1.9659,1.9656,1.96585,8869612.0
2008-05-26 22:37:00,1.96579,1.96579,1.96524,1.96532,2096243.0
2008-05-26 22:38:00,1.96536,1.96567,1.96517,1.96517,7544377.0
2008-05-26 22:40:00,1.96524,1.96524,1.96503,1.96522,2375222.0
2008-05-26 22:41:00,1.9652,1.96532,1.96514,1.96532,2270411.0
2008-05-26 22:42:00,1.96541,1.96561,1.96525,1.96561,2108907.0
2008-05-26 22:44:00,1.96569,1.96569,1.96569,1.96569,670179.0
2008-05-26 22:46:00,1.96557,1.96557,1.96534,1.96534,4619410.0
2008-05-26 22:47:00,1.96521,1.96538,1.96521,1.96523,5337587.0
2008-05-26 22:48:00,1.96517,1.96521,1.96505,1.96515,6989228.0
2008-05-26 22:50:00,1.96514,1.96517,1.965,1.96517,5780356.0
2008-05-26 22:51:00,1.96512,1.96512,1.96413,1.96417,15073800.0
2008-05-26 22:52:00,1.96419,1.96419,1.96383,1.96384,3638832.0
2008-05-26 22:53:00,1.96386,1.96393,1.96363,1.96393,4304113.0
2008-05-26 22:54:00,1.96404,1.96442,1.96394,1.96442,13771812.0
2008-05-26 22:55:00,1.96437,1.96437,1.96402,1.96409,3126985.0
2008-05-26 22:56:00,1.96416,1.96446,1.96416,1.96446,2607520.0
2008-05-26 22:57:00,1.96454,1.96495,1.96454,1.96459,9577122.0
2008-05-26 22:58:00,1.96455,1.96455,1.96383,1.96383,17440827.0
2008-05-26 22:59:00,1.96366,1.96385,1.9633,1.96383,6688965.0
2008-05-26 23:00:00,1.96382,1.96382,1.96335,1.96348,3798719.0
2008-05-26 23:01:00,1.96362,1.96366,1.963,1.963,7736332.0
2008-05-26 23:02:00,1.96295,1.96295,1.96265,1.96265,4989594.0
2008-05-26 23:03:00,1.96284,1.96325,1.96276,1.96325,23042385.0
2008-05-26 23:04:00,1.96322,1.96351,1.96308,1.96351,2629224.0
2008-05-26 23:05:00,1.96349,1.96349,1.96302,1.96302,7778051.0
2008-05-26 23:06:00,1.96305,1.96351,1.96305,1.96351,3281287.0
2008-05-26 23:07:00,1.96364,1.9639,1.96364,1.96389,4711193.0
2008-05-26 23:08:00,1.96387,1.96387,1.96362,1.96362,531467.0
2008-05-26 23:09:00,1.96366,1.96384,1.96364,1.96384,15208711.0
2008-05-26 23:10:00,1.96253,1.96426,1.96253,1.96413,9518040.0
2008-05-26 23:11:00,1.96404,1.96404,1.96377,1.96394,6067497.0
2008-05-26 23:12:00,1.96407,1.96431,1.96406,1.96406,8307906.0
2008-05-26 23:13:00,1.96389,1.96402,1.96388,1.96402,5414663.0
2008-05-26 23:14:00,1.96407,1.96408,1.96391,1.96394,6165839.0
2008-05-26 23:15:00,1.96405,1.96438,1.96405,1.96438,2119406.0
2008-05-26 23:16:00,1.96447,1.96466,1.96408,1.96408,3954133.0
2008-05-26 23:17:00,1.9638,1.96407,1.96379,1.96407,9695779.0
2008-05-26 23:18:00,1.96411,1.96411,1.9639,1.9639,6354964.0
2008-05-26 23:19:00,1.96385,1.96385,1.9635,1.9635,14037089.0
2008-05-26 23:20:00,1.96358,1.96401,1.96358,1.96401,1963300.0
2008-05-26 23:21:00,1.9641,1.96476,1.9641,1.96476,2715785.0
2008-05-26 23:22:00,1.96481,1.96488,1.96474,1.96484,7293618.0
2008-05-26 23:23:00,1.96477,1.96477,1.96423,1.96452,4106740.0
2008-05-26 23:24:00,1.96442,1.96442,1.96392,1.96392,10151701.0
2008-05-26 23:25:00,1.964,1.9647,1.964,1.9647,4886596.0
2008-05-26 23:26:00,1.96475,1.9649,1.96475,1.96483,3192466.0
2008-05-26 23:27:00,1.9648,1.9648,1.96407,1.96407,5042891.0
2008-05-26 23:28:00,1.96402,1.96414,1.96389,1.96414,4363336.0
2008-05-26 23:29:00,1.9642,1.96432,1.9642,1.96423,4582893.0
2008-05-26 23:30:00,1.96439,1.96488,1.96414,1.96484,10139029.0
2008-05-26 23:31:00,1.96482,1.96482,1.96421,1.96421,1860752.0
2008-05-26 23:32:00,1.96423,1.96434,1.96423,1.96433,2045647.0
2008-05-26 23:34:00,1.96443,1.96458,1.96443,1.96458,8974900.0
2008-05-26 23:36:00,1.96462,1.9649,1.96462,1.96482,1817676.0
2008-05-26 23:37:00,1.96466,1.96473,1.96415,1.96429,4571483.0
2008-05-26 23:38:00,1.96426,1.96426,1.9641,1.96413,9868183.0
2008-05-26 23:39:00,1.96411,1.96454,1.96411,1.96454,2389736.0
2008-05-26 23:40:00,1.96473,1.96515,1.96473,1.96504,11773549.0
2008-05-26 23:42:00,1.96507,1.9655,1.96507,1.96548,4734145.0
2008-05-26 23:43:00,1.96551,1.96578,1.96545,1.96576,7626844.0
2008-05-26 23:44:00,1.96587,1.96588,1.9657,1.9657,2124777.0
2008-05-26 23:45:00,1.96565,1.96565,1.96541,1.9655,3660720.0
2008-05-26 23:46:00,1.96554,1.96555,1.96535,1.96554,10634266.0
2008-05-26 23:48:00,1.96558,1.96608,1.96558,1.96599,532559.0
2008-05-26 23:49:00,1.96601,1.96601,1.96528,1.96528,7381984.0
2008-05-26 23:50:00,1.9652,1.9652,1.96504,1.96506,7701967.0
2008-05-26 23:51:00,1.96523,1.96557,1.96503,1.9654,6874779.0
2008-05-26 23:52:00,1.96538,1.96612,1.96527,1.96612,3527828.0
2008-05-26 23:53:00,1.9662,1.96658,1.96607,1.96658,12653854.0
2008-05-26 23:54:00,1.96654,1.96654,1.96629,1.96635,15803228.0
2008-05-26 23:56:00,1.9663,1.9663,1.966,1.966,6833900.0
2008-05-26 23:58:00,1.96594,1.96594,1.96582,1.96587,4450331.0
2008-05-27 00:00:00,1.96578,1.96578,1.9654,1.96549,8388929.0
2008-05-27 00:01:00,1.96539,1.96539,1.96384,1.96509,10383910.0
2008-05-27 00:02:00,1.96505,1.9651,1.96499,1.96507,5346897.0
2008-05-27 00:03:00,1.9651,1.96526,1.96499,1.96519,3268986.0
2008-05-27 00:04:00,1.96499,1.96499,1.96455,1.96488,3090129.0
2008-05-27 00:05:00,1.96493,1.96509,1.96493,1.965,4426557.0
2008-05-27 00:06:00,1.96497,1.96517,1.96486,1.96517,9577033.0
2008-05-27 00:07:00,1.9652,1.9653,1.96512,1.9653,5951577.0
2008-05-27 00:08:00,1.96542,1.96542,1.96518,1.96521,1437749.0
2008-05-27 00:09:00,1.96528,1.96537,1.96518,1.96518,5604910.0
2008-05-27 00:10:00,1.96514,1.96517,1.96502,1.96504,5874808.0
2008-05-27 00:11:00,1.96484,1.96484,1.9643,1.96433,760828.0
2008-05-27 00:12:00,1.96433,1.96439,1.96428,1.96428,4077936.0
2008-05-27 00:14:00,1.96435,1.96487,1.9643,1.96485,41875240.0
2008-05-27 00:16:00,1.9647,1.9647,1.96439,1.96443,10379566.0
2008-05-27 00:17:00,1.96447,1.96447,1.96418,1.96427,6160126.0
2008-05-27 00:18:00,1.96435,1.96494,1.96435,1.9649,8798492.0
2008-05-27 00:19:00,1.96479,1.96479,1.96441,1.96449,4939583.0
2008-05-27 00:20:00,1.96442,1.96442,1.9643,1.96435,39720661.0
2008-05-27 00:21:00,1.96445,1.96473,1.96441,1.96473,5370487.0
2008-05-27 00:22:00,1.96465,1.96465,1.96435,1.96436,15118416.0
2008-05-27 00:23:00,1.96466,1.96486,1.96461,1.96486,6320374.0
2008-05-27 00:24:00,1.96497,1.96509,1.9649,1.9649,7676208.0
2008-05-27 00:25:00,1.96479,1.9649,1.96473,1.9649,16951664.0
2008-05-27 00:26:00,1.96496,1.96503,1.96494,1.96503,42319135.0
2008-05-27 00:27:00,1.96488,1.96488,1.9644,1.96444,13384192.0
2008-05-27 00:28:00,1.96441,1.96464,1.96441,1.9645,6140775.0
2008-05-27 00:29:00,1.96442,1.96471,1.96424,1.96471,9829771.0
2008-05-27 00:30:00,1.96476,1.96476,1.9645,1.96462,15631502.0
2008-05-27 00:32:00,1.96458,1.9646,1.96448,1.96457,6425761.0
2008-05-27 00:33:00,1.96454,1.96477,1.96454,1.96477,2684139.0
2008-05-27 00:34:00,1.96485,1.96485,1.96463,1.96471,7765894.0
2008-05-27 00:35:00,1.96475,1.96489,1.96474,1.96489,2456021.0
2008-05-27 00:36:00,1.96489,1.965,1.96485,1.965,11869699.0
2008-05-27 00:37:00,1.96498,1.96498,1.96476,1.96476,3836512.0
2008-05-27 00:38:00,1.96469,1.96469,1.96458,1.96464,5420001.0
2008-05-27 00:39:00,1.96449,1.96449,1.96397,1.96428,17663014.0
2008-05-27 00:40:00,1.96432,1.96432,1.9642,1.96425,1168265.0
2008-05-27 00:41:00,1.96422,1.96422,1.96272,1.96406,9691740.0
2008-05-27 00:42:00,1.9638,1.96387,1.96367,1.96367,685898.0
2008-05-27 00:44:00,1.96359,1.96409,1.96359,1.96409,1577424.0
2008-05-27 00:45:00,1.96418,1.96418,1.96359,1.96359,3798133.0
2008-05-27 00:46:00,1.96367,1.96396,1.96362,1.96396,14274209.0
2008-05-27 00:48:00,1.96404,1.96419,1.96404,1.96417,9712407.0
2008-05-27 00:49:00,1.96427,1.96445,1.96427,1.96445,5033465.0
2008-05-27 00:50:00,1.96452,1.96463,1.96441,1.96451,37663933.0
2008-05-27 00:51:00,1.96449,1.96451,1.96441,1.96441,5641040.0
2008-05-27 00:52:00,1.96432,1.96432,1.96406,1.96406,6174444.0
2008-05-27 00:53:00,1.96402,1.96419,1.964,1.96408,4528580.0
2008-05-27 00:54:00,1.96413,1.96427,1.96403,1.96427,3264888.0
2008-05-27 00:55:00,1.96434,1.96437,1.96419,1.96421,1062548.0
2008-05-27 00:56:00,1.96432,1.96448,1.96432,1.96435,6662840.0
2008-05-27 00:57:00,1.96448,1.96471,1.9643,1.96471,9394174.0
2008-05-27 00:58:00,1.96468,1.96468,1.96419,1.96419,6541186.0
2008-05-27 00:59:00,1.96423,1.96449,1.96419,1.96439,7383381.0
2008-05-27 01:00:00,1.96443,1.96446,1.96433,1.96439,26303607.0
2008-05-27 01:01:00,1.96448,1.96455,1.96439,1.9644,5438895.0
2008-05-27 01:02:00,1.96451,1.96465,1.96424,1.96429,7398755.0
2008-05-27 01:03:00,1.96411,1.96439,1.96411,1.96428,7196008.0
2008-05-27 01:04:00,1.96415,1.96416,1.96385,1.96398,3012684.0
2008-05-27 01:05:00,1.96406,1.96406,1.96381,1.96392,4892724.0
2008-05-27 01:06:00,1.96383,1.96383,1.96365,1.96369,21793636.0
2008-05-27 01:07:00,1.9637,1.9637,1.96359,1.9637,8193818.0
2008-05-27 01:08:00,1.96381,1.96421,1.96381,1.96409,12360904.0
2008-05-27 01:09:00,1.96403,1.96408,1.96375,1.96408,8154333.0
2008-05-27 01:10:00,1.96428,1.96428,1.96379,1.96385,4634084.0
2008-05-27 01:11:00,1.96365,1.96373,1.9636,1.96373,6711483.0
2008-05-27 01:12:00,1.96379,1.96381,1.96372,1.96381,4987194.0
2008-05-27 01:13:00,1.96375,1.96388,1.96365,1.96365,3493984.0
2008-05-27 01:14:00,1.96362,1.96405,1.9634,1.96405,15005964.0
2008-05-27 01:15:00,1.96407,1.96425,1.96407,1.96424,10772806.0
2008-05-27 01:16:00,1.96387,1.9641,1.96387,1.96408,5094723.0
2008-05-27 01:17:00,1.96407,1.96427,1.96407,1.96415,7496063.0
2008-05-27 01:18:00,1.96416,1.96422,1.96406,1.96412,9547346.0
2008-05-27 01:19:00,1.96408,1.96417,1.96384,1.96396,5403589.0
2008-05-27 01:20:00,1.96385,1.96415,1.96385,1.96415,3851181.0
2008-05-27 01:21:00,1.96423,1.96445,1.96422,1.96445,5362120.0
2008-05-27 01:22:00,1.96451,1.96472,1.96419,1.96436,63846101.0
2008-05-27 01:23:00,1.9648,1.96489,1.9648,1.96489,3045941.0
2008-05-27 01:24:00,1.96501,1.96501,1.9645,1.96474,3174167.0
2008-05-27 01:25:00,1.96483,1.96484,1.96477,1.96477,5987997.0
2008-05-27 01:26:00,1.96448,1.96458,1.96438,1.96438,3017133.0
2008-05-27 01:27:00,1.96435,1.96435,1.96416,1.96422,9488138.0
2008-05-27 01:28:00,1.96412,1.96433,1.96399,1.96433,8826469.0
2008-05-27 01:29:00,1.96435,1.96442,1.96408,1.96408,6230643.0
2008-05-27 01:30:00,1.96417,1.9645,1.96417,1.96448,6020599.0
2008-05-27 01:31:00,1.96445,1.96447,1.96403,1.96447,7733075.0
2008-05-27 01:32:00,1.96447,1.96447,1.96431,1.96433,2516811.0
2008-05-27 01:34:00,1.96433,1.96437,1.96427,1.96435,4879525.0
2008-05-27 01:35:00,1.96466,1.96478,1.96427,1.96427,2051169.0
2008-05-27 01:36:00,1.96422,1.96422,1.96404,1.96419,2727717.0
2008-05-27 01:37:00,1.96424,1.96424,1.96415,1.96419,2991323.0
2008-05-27 01:38:00,1.9642,1.96435,1.96412,1.96435,10285433.0
2008-05-27 01:39:00,1.96423,1.96427,1.96423,1.96425,1501768.0
2008-05-27 01:40:00,1.96418,1.96421,1.96401,1.96402,9318931.0
2008-05-27 01:41:00,1.96417,1.96417,1.96385,1.96391,4821544.0
2008-05-27 01:42:00,1.96378,1.96397,1.96378,1.96397,16466559.0
2008-05-27 01:43:00,1.96388,1.96403,1.96365,1.96403,9387515.0
2008-05-27 01:44:00,1.96352,1.964,1.96352,1.96385,6194699.0
2008-05-27 01:45:00,1.96392,1.96406,1.96392,1.96406,15584626.0
2008-05-27 01:46:00,1.96403,1.96403,1.96365,1.96365,3406889.0
2008-05-27 01:47:00,1.96334,1.96343,1.96316,1.96343,11458430.0
2008-05-27 01:48:00,1.96332,1.96357,1.96332,1.96348,3101292.0
2008-05-27 01:49:00,1.96335,1.96342,1.963,1.96342,2342250.0
2008-05-27 01:50:00,1.96346,1.96353,1.96328,1.96328,8863695.0
2008-05-27 01:51:00,1.96339,1.96344,1.96338,1.96338,10382226.0
2008-05-27 01:52:00,1.96292,1.96381,1.96292,1.96381,6479026.0
2008-05-27 01:53:00,1.96385,1.96385,1.96358,1.96358,3410930.0
2008-05-27 01:54:00,1.96344,1.96353,1.96314,1.96353,5446731.0
2008-05-27 01:55:00,1.96354,1.9636,1.96343,1.96348,17287305.0
2008-05-27 01:56:00,1.96344,1.96346,1.9632,1.96346,5907034.0
2008-05-27 01:57:00,1.96333,1.96333,1.9629,1.96303,16937116.0
2008-05-27 01:58:00,1.96326,1.96326,1.96289,1.96289,6261425.0
2008-05-27 01:59:00,1.96287,1.96299,1.96272,1.96299,11595949.0
2008-05-27 02:00:00,1.96293,1.96293,1.96258,1.96259,10559052.0
2008-05-27 02:01:00,1.96253,1.96253,1.96238,1.96245,6713225.0
2008-05-27 02:02:00,1.96222,1.96253,1.96222,1.96242,16353304.0
2008-05-27 02:03:00,1.96244,1.96244,1.96232,1.96242,5519045.0
2008-05-27 02:04:00,1.96243,1.96273,1.96242,1.96273,18831488.0
2008-05-27 02:05:00,1.96277,1.96277,1.96256,1.96266,5822890.0
2008-05-27 02:06:00,1.96277,1.96278,1.96268,1.96276,3219680.0
2008-05-27 02:07:00,1.96284,1.96301,1.96251,1.96251,6684923.0
2008-05-27 02:08:00,1.96296,1.96339,1.96296,1.96339,10451204.0
2008-05-27 02:09:00,1.96338,1.96359,1.96338,1.96359,8400810.0
2008-05-27 02:10:00,1.96355,1.96355,1.96329,1.96354,2146292.0
2008-05-27 02:11:00,1.96357,1.96372,1.96353,1.96353,3099431.0
2008-05-27 02:12:00,1.96358,1.96358,1.9633,1.96333,11703024.0
2008-05-27 02:13:00,1.96347,1.9635,1.96339,1.96349,3669636.0
2008-05-27 02:14:00,1.96345,1.96345,1.96325,1.96325,17114678.0
2008-05-27 02:15:00,1.96319,1.96319,1.96272,1.96272,5781874.0
2008-05-27 02:16:00,1.96333,1.96333,1.96291,1.9632,9102604.0
2008-05-27 02:17:00,1.96349,1.96371,1.96349,1.9636,17933521.0
2008-05-27 02:18:00,1.96385,1.96385,1.96357,1.96369,4857490.0
2008-05-27 02:19:00,1.96344,1.96353,1.96336,1.96341,8699527.0
2008-05-27 02:20:00,1.9634,1.9634,1.96322,1.96322,1619856.0
2008-05-27 02:21:00,1.9634,1.96351,1.96329,1.96329,9688615.0
2008-05-27 02:22:00,1.96337,1.96362,1.96337,1.96362,3020014.0
2008-05-27 02:24:00,1.96355,1.96372,1.96355,1.96372,1911798.0
2008-05-27 02:25:00,1.96354,1.96359,1.96335,1.96335,4756799.0
2008-05-27 02:26:00,1.96324,1.96339,1.96324,1.96327,4145080.0
2008-05-27 02:27:00,1.9632,1.9632,1.96309,1.96316,2691488.0
2008-05-27 02:28:00,1.96316,1.96324,1.96286,1.96322,7668657.0
2008-05-27 02:29:00,1.96321,1.96332,1.96317,1.96323,6450180.0
2008-05-27 02:30:00,1.96318,1.96327,1.96316,1.96324,6776122.0
2008-05-27 02:31:00,1.96333,1.96342,1.96309,1.96329,8416583.0
2008-05-27 02:32:00,1.96333,1.96338,1.96328,1.96338,8791010.0
2008-05-27 02:33:00,1.96336,1.96338,1.96319,1.96319,2898581.0
2008-05-27 02:34:00,1.9634,1.9634,1.96313,1.96328,6335833.0
2008-05-27 02:35:00,1.96334,1.96338,1.96326,1.96332,3172581.0
2008-05-27 02:36:00,1.96339,1.96364,1.96339,1.96364,2864072.0
2008-05-27 02:37:00,1.96324,1.96374,1.96317,1.96374,69899388.0
2008-05-27 02:38:00,1.96369,1.96372,1.96358,1.96372,5328020.0
2008-05-27 02:39:00,1.96365,1.96365,1.96351,1.96358,4016250.0
2008-05-27 02:40:00,1.96358,1.96358,1.96325,1.96334,5951745.0
2008-05-27 02:41:00,1.96326,1.96337,1.96309,1.96316,9059061.0
2008-05-27 02:42:00,1.96297,1.96297,1.96236,1.96236,7869885.0
2008-05-27 02:43:00,1.96238,1.96249,1.96204,1.96204,4745015.0
2008-05-27 02:44:00,1.96238,1.9624,1.96233,1.96238,11398589.0
2008-05-27 02:45:00,1.96251,1.96257,1.96232,1.96257,14810465.0
2008-05-27 02:46:00,1.96269,1.96304,1.96269,1.96304,3540002.0
2008-05-27 02:47:00,1.96319,1.96319,1.96292,1.9631,5314570.0
2008-05-27 02:48:00,1.96308,1.96313,1.96297,1.96306,7109622.0
2008-05-27 02:49:00,1.96298,1.96298,1.96251,1.96251,4920976.0
2008-05-27 02:50:00,1.96239,1.96241,1.96224,1.96224,8626186.0
2008-05-27 02:51:00,1.96219,1.96232,1.96193,1.96195,13334310.0
2008-05-27 02:52:00,1.96183,1.96183,1.96157,1.96162,8293337.0
2008-05-27 02:53:00,1.96161,1.96184,1.96161,1.96177,21828562.0
2008-05-27 02:54:00,1.96177,1.96192,1.96155,1.96192,5104030.0
2008-05-27 02:55:00,1.96184,1.96184,1.96108,1.96108,3092153.0
2008-05-27 02:56:00,1.96101,1.96101,1.9605,1.9605,6590957.0
2008-05-27 02:57:00,1.96061,1.96065,1.9603,1.96062,7235946.0
2008-05-27 02:58:00,1.96058,1.96083,1.96058,1.96083,5666697.0
2008-05-27 02:59:00,1.96086,1.96095,1.96086,1.96089,24258608.0
2008-05-27 03:00:00,1.96092,1.96138,1.96092,1.96138,7141291.0
2008-05-27 03:01:00,1.96141,1.96197,1.96141,1.96197,6573395.0
2008-05-27 03:02:00,1.96208,1.96234,1.96208,1.96234,9642963.0
2008-05-27 03:03:00,1.96229,1.9625,1.96224,1.9624,6307717.0
2008-05-27 03:04:00,1.96239,1.96239,1.96208,1.9621,978675.0
2008-05-27 03:05:00,1.96197,1.96198,1.96171,1.96173,3008003.0
2008-05-27 03:06:00,1.96154,1.96154,1.96127,1.96141,4622884.0
2008-05-27 03:07:00,1.96145,1.96165,1.96138,1.96165,6036214.0
2008-05-27 03:08:00,1.96167,1.96234,1.96167,1.96234,6131565.0
2008-05-27 03:09:00,1.96254,1.96285,1.96254,1.96285,35666604.0
2008-05-27 03:10:00,1.96277,1.96277,1.96228,1.96228,5445704.0
2008-05-27 03:11:00,1.96211,1.96211,1.96186,1.96186,10729569.0
2008-05-27 03:12:00,1.96173,1.9618,1.96153,1.96153,5786972.0
2008-05-27 03:13:00,1.96156,1.9618,1.96141,1.9618,13725201.0
2008-05-27 03:14:00,1.96183,1.96198,1.9618,1.9618,3544355.0
2008-05-27 03:15:00,1.96161,1.96161,1.96144,1.96154,1509641.0
2008-05-27 03:16:00,1.96148,1.96148,1.96106,1.96106,4877169.0
2008-05-27 03:17:00,1.96112,1.96112,1.96076,1.96076,720329.0
2008-05-27 03:18:00,1.96088,1.96106,1.95949,1.96106,9280608.0
2008-05-27 03:19:00,1.96108,1.96115,1.96103,1.96115,1212646.0
2008-05-27 03:20:00,1.9611,1.96116,1.96077,1.96104,18279016.0
2008-05-27 03:21:00,1.96103,1.96103,1.96076,1.96098,5926089.0
2008-05-27 03:22:00,1.96107,1.96113,1.96099,1.96113,3493136.0
2008-05-27 03:23:00,1.96116,1.96125,1.96102,1.96125,12763117.0
2008-05-27 03:24:00,1.9613,1.96134,1.96101,1.9612,2282123.0
2008-05-27 03:25:00,1.96116,1.96116,1.96077,1.96087,8112289.0
2008-05-27 03:26:00,1.96075,1.96083,1.96069,1.96075,2956424.0
2008-05-27 03:27:00,1.9608,1.9608,1.96069,1.96076,6185753.0
2008-05-27 03:28:00,1.96084,1.96088,1.96072,1.96072,6665299.0
2008-05-27 03:29:00,1.96064,1.96076,1.96062,1.96062,15481334.0
2008-05-27 03:30:00,1.9607,1.96077,1.9607,1.96075,10045755.0
2008-05-27 03:31:00,1.96077,1.96097,1.96077,1.96083,6036940.0
2008-05-27 03:32:00,1.96098,1.96117,1.96096,1.96116,14185682.0
2008-05-27 03:33:00,1.96123,1.96162,1.96123,1.96162,40535569.0
2008-05-27 03:34:00,1.96159,1.96162,1.96126,1.96126,15509297.0
2008-05-27 03:35:00,1.96105,1.96132,1.96095,1.96132,7211090.0
2008-05-27 03:36:00,1.96149,1.96161,1.96149,1.96156,6943940.0
2008-05-27 03:37:00,1.9613,1.96165,1.9613,1.96155,14577588.0
2008-05-27 03:38:00,1.96153,1.96153,1.96135,1.96139,5316787.0
2008-05-27 03:39:00,1.96138,1.96148,1.96129,1.9613,36990744.0
2008-05-27 03:40:00,1.96132,1.96152,1.96129,1.96152,5138975.0
2008-05-27 03:41:00,1.96147,1.96147,1.9613,1.96131,8779177.0
2008-05-27 03:42:00,1.96122,1.96123,1.96107,1.96113,6754524.0
2008-05-27 03:43:00,1.96108,1.96117,1.96105,1.96105,10710521.0
2008-05-27 03:44:00,1.96112,1.96112,1.96106,1.96106,1880193.0
2008-05-27 03:45:00,1.96113,1.96138,1.96103,1.96138,43072658.0
2008-05-27 03:46:00,1.96143,1.96144,1.96115,1.96133,15275399.0
2008-05-27 03:48:00,1.96156,1.96166,1.9615,1.96153,823673.0
2008-05-27 03:49:00,1.96141,1.96142,1.96122,1.96142,5720917.0
2008-05-27 03:50:00,1.96141,1.96142,1.96134,1.96134,5308685.0
2008-05-27 03:51:00,1.96128,1.96141,1.96117,1.96141,1503922.0
2008-05-27 03:52:00,1.96136,1.96138,1.96122,1.96122,5666549.0
2008-05-27 03:53:00,1.96125,1.96147,1.96123,1.96147,9511405.0
2008-05-27 03:54:00,1.96144,1.96159,1.96143,1.96159,4248544.0
2008-05-27 03:55:00,1.96158,1.96158,1.96139,1.96148,3113167.0
2008-05-27 03:56:00,1.9615,1.96152,1.96143,1.96151,3464377.0
2008-05-27 03:57:00,1.96146,1.96146,1.96128,1.96128,3843952.0
2008-05-27 03:58:00,1.96129,1.96147,1.95994,1.96147,10795210.0
2008-05-27 03:59:00,1.96159,1.96167,1.9615,1.96152,7875452.0
2008-05-27 04:00:00,1.96154,1.96154,1.96137,1.96137,377478.0
2008-05-27 04:01:00,1.96133,1.96133,1.96109,1.96126,4699399.0
2008-05-27 04:02:00,1.96134,1.96134,1.96103,1.96121,36003466.0
2008-05-27 04:03:00,1.96119,1.96119,1.9611,1.9611,6866862.0
2008-05-27 04:04:00,1.96113,1.96113,1.96091,1.96106,12121778.0
2008-05-27 04:05:00,1.96098,1.96116,1.96088,1.96116,15338472.0
2008-05-27 04:06:00,1.96132,1.96132,1.96089,1.96112,9966998.0
2008-05-27 04:07:00,1.96121,1.96141,1.9612,1.96134,3753407.0
2008-05-27 04:08:00,1.9614,1.96146,1.96093,1.96142,7263368.0
2008-05-27 04:09:00,1.96141,1.96149,1.96134,1.96143,8542553.0
2008-05-27 04:10:00,1.96141,1.96141,1.961,1.96123,7296613.0
2008-05-27 04:11:00,1.96109,1.96126,1.96105,1.96125,511585.0
2008-05-27 04:12:00,1.96132,1.96139,1.96125,1.96139,10886373.0
2008-05-27 04:13:00,1.9614,1.96145,1.96129,1.96133,9726759.0
2008-05-27 04:14:00,1.96129,1.96129,1.9611,1.9612,3597407.0
2008-05-27 04:15:00,1.96119,1.96131,1.96099,1.96099,2108542.0
2008-05-27 04:16:00,1.96109,1.96109,1.96107,1.96107,1514954.0
2008-05-27 04:17:00,1.96107,1.9614,1.96107,1.9614,5026699.0
2008-05-27 04:18:00,1.96154,1.96154,1.96133,1.96137,7132489.0
2008-05-27 04:19:00,1.96134,1.96142,1.96119,1.96142,12152712.0
2008-05-27 04:20:00,1.96133,1.96133,1.96122,1.96122,923078.0
2008-05-27 04:21:00,1.96116,1.96116,1.96084,1.9611,10925799.0
2008-05-27 04:22:00,1.96109,1.96116,1.96086,1.96086,4208694.0
2008-05-27 04:23:00,1.96092,1.96092,1.96082,1.96082,1782558.0
2008-05-27 04:24:00,1.96083,1.96097,1.96083,1.96086,4896077.0
2008-05-27 04:25:00,1.96094,1.96096,1.96083,1.96083,8825744.0
2008-05-27 04:26:00,1.96085,1.96089,1.96082,1.96085,7704741.0
2008-05-27 04:28:00,1.96084,1.96085,1.9607,1.96082,1984168.0
2008-05-27 04:29:00,1.96081,1.96101,1.96051,1.96101,11063977.0
2008-05-27 04:30:00,1.96092,1.96096,1.96085,1.96085,5591866.0
2008-05-27 04:31:00,1.96087,1.96102,1.96078,1.96102,4298854.0
2008-05-27 04:32:00,1.96108,1.96108,1.96054,1.96082,4630328.0
2008-05-27 04:33:00,1.9609,1.96102,1.9609,1.961,2982220.0
2008-05-27 04:34:00,1.96112,1.96129,1.96112,1.96129,5215708.0
2008-05-27 04:35:00,1.96132,1.96142,1.96132,1.96141,11131251.0
2008-05-27 04:36:00,1.96139,1.96139,1.96071,1.96098,3806767.0
2008-05-27 04:37:00,1.9608,1.9608,1.96061,1.96078,6777195.0
2008-05-27 04:38:00,1.96094,1.96099,1.96065,1.96065,2896220.0
2008-05-27 04:39:00,1.96074,1.96095,1.96072,1.96085,1977737.0
2008-05-27 04:40:00,1.96083,1.96109,1.96083,1.96109,14993684.0
2008-05-27 04:42:00,1.96108,1.96108,1.96078,1.96086,9806593.0
2008-05-27 04:43:00,1.96104,1.96107,1.96089,1.96093,3909951.0
2008-05-27 04:44:00,1.96085,1.96092,1.96074,1.9609,2126849.0
2008-05-27 04:45:00,1.96076,1.96086,1.96069,1.96069,5972913.0
2008-05-27 04:46:00,1.96059,1.96065,1.96052,1.96065,4953946.0
2008-05-27 04:47:00,1.96079,1.96121,1.96079,1.96121,9032294.0
2008-05-27 04:48:00,1.96128,1.9613,1.96115,1.96115,5892492.0
2008-05-27 04:49:00,1.96094,1.96094,1.95946,1.95946,9480118.0
2008-05-27 04:50:00,1.96106,1.96117,1.96105,1.96117,14567731.0
2008-05-27 04:52:00,1.96113,1.96113,1.9608,1.96083,5037631.0
2008-05-27 04:53:00,1.96084,1.9609,1.96078,1.96081,3079575.0
2008-05-27 04:54:00,1.961,1.96103,1.96088,1.96099,7934358.0
2008-05-27 04:55:00,1.96099,1.9612,1.96099,1.9612,2741631.0
2008-05-27 04:56:00,1.96138,1.96173,1.96138,1.96173,22445340.0
2008-05-27 04:57:00,1.96171,1.9623,1.96171,1.9623,4893198.0
2008-05-27 04:58:00,1.96217,1.96224,1.962,1.962,7500806.0
2008-05-27 04:59:00,1.96185,1.96185,1.96146,1.96146,3522226.0
2008-05-27 05:00:00,1.96134,1.96134,1.96119,1.96119,6862588.0
2008-05-27 05:01:00,1.96122,1.96128,1.96112,1.96112,17467026.0
2008-05-27 05:02:00,1.96106,1.96127,1.96106,1.96127,9332607.0
2008-05-27 05:03:00,1.9613,1.96132,1.9613,1.96131,2532064.0
2008-05-27 05:04:00,1.96132,1.96132,1.9611,1.9612,3075320.0
2008-05-27 05:05:00,1.96113,1.96114,1.96094,1.96114,15170536.0
2008-05-27 05:06:00,1.96118,1.96142,1.96118,1.96142,4558473.0
2008-05-27 05:07:00,1.96144,1.96153,1.96132,1.96152,3720688.0
2008-05-27 05:08:00,1.96152,1.96168,1.96152,1.96168,15466640.0
2008-05-27 05:09:00,1.96183,1.96201,1.96183,1.96188,5582728.0
2008-05-27 05:10:00,1.96188,1.96188,1.96174,1.96174,13659198.0
2008-05-27 05:11:00,1.96159,1.96159,1.96146,1.96152,6710088.0
2008-05-27 05:12:00,1.96156,1.96156,1.96131,1.96131,5816265.0
2008-05-27 05:13:00,1.96134,1.96157,1.96133,1.96145,4695954.0
2008-05-27 05:14:00,1.96152,1.96166,1.96152,1.96166,1893823.0
2008-05-27 05:15:00,1.96175,1.96208,1.96174,1.96177,4531038.0
2008-05-27 05:16:00,1.96184,1.96184,1.96163,1.96163,10894436.0
2008-05-27 05:17:00,1.9616,1.9616,1.9612,1.96157,2261318.0
2008-05-27 05:18:00,1.96178,1.96194,1.96178,1.96194,2143716.0
2008-05-27 05:19:00,1.96202,1.96212,1.96184,1.96184,14966463.0
2008-05-27 05:20:00,1.96179,1.96179,1.96163,1.96163,18746691.0
2008-05-27 05:21:00,1.96143,1.96154,1.96125,1.96129,7328197.0
2008-05-27 05:22:00,1.96136,1.96147,1.96115,1.96147,1957641.0
2008-05-27 05:23:00,1.96148,1.96154,1.96141,1.96147,8246965.0
2008-05-27 05:24:00,1.9616,1.96171,1.96147,1.96147,4073252.0
2008-05-27 05:25:00,1.96124,1.9613,1.96123,1.96124,7888603.0
2008-05-27 05:26:00,1.96149,1.9618,1.96149,1.96164,6642867.0
2008-05-27 05:28:00,1.96169,1.96169,1.9616,1.96165,5031973.0
2008-05-27 05:29:00,1.96159,1.96168,1.96132,1.96168,11289111.0
2008-05-27 05:30:00,1.96172,1.9618,1.96172,1.96177,10912713.0
2008-05-27 05:31:00,1.96169,1.96169,1.96133,1.96154,6731522.0
2008-05-27 05:32:00,1.9618,1.96188,1.96172,1.96174,2294749.0
2008-05-27 05:34:00,1.96174,1.96174,1.96152,1.96152,4139142.0
2008-05-27 05:35:00,1.96132,1.96133,1.96113,1.96133,11762309.0
2008-05-27 05:36:00,1.96145,1.96155,1.96137,1.96137,6049187.0
2008-05-27 05:37:00,1.96114,1.96114,1.96088,1.96088,10210230.0
2008-05-27 05:38:00,1.96081,1.96081,1.96049,1.96074,3484624.0
2008-05-27 05:39:00,1.96095,1.96099,1.96058,1.96071,11478108.0
2008-05-27 05:40:00,1.9609,1.96131,1.9609,1.96131,7359268.0
2008-05-27 05:41:00,1.9613,1.9613,1.96076,1.9612,7467464.0
2008-05-27 05:42:00,1.96121,1.96121,1.96089,1.96104,14251356.0
2008-05-27 05:43:00,1.96104,1.96123,1.96082,1.96082,6071933.0
2008-05-27 05:44:00,1.96068,1.96121,1.96068,1.96078,8836565.0
2008-05-27 05:45:00,1.96088,1.96142,1.96088,1.96142,4611279.0
2008-05-27 05:46:00,1.96136,1.96136,1.96104,1.96104,2988022.0
2008-05-27 05:47:00,1.96099,1.96099,1.96078,1.96091,9930148.0
2008-05-27 05:48:00,1.96106,1.96136,1.96106,1.96136,6248784.0
2008-05-27 05:49:00,1.96138,1.96161,1.96135,1.96139,10122067.0
2008-05-27 05:50:00,1.9615,1.96162,1.96149,1.96155,17181963.0
2008-05-27 05:51:00,1.96164,1.96167,1.96157,1.9616,7285803.0
2008-05-27 05:52:00,1.96171,1.96171,1.96134,1.96134,9208064.0
2008-05-27 05:54:00,1.9615,1.96191,1.96143,1.9619,3255689.0
2008-05-27 05:56:00,1.9619,1.96192,1.96176,1.96176,4111097.0
2008-05-27 05:57:00,1.96164,1.96164,1.96108,1.96125,13800834.0
2008-05-27 05:58:00,1.9616,1.96166,1.96142,1.96164,2045972.0
2008-05-27 05:59:00,1.96154,1.96179,1.96151,1.96179,5732965.0
2008-05-27 06:00:00,1.96181,1.96189,1.96181,1.96185,10212779.0
2008-05-27 06:02:00,1.96207,1.96219,1.96207,1.96211,7310172.0
2008-05-27 06:04:00,1.96195,1.96195,1.96158,1.96159,4628255.0
2008-05-27 06:05:00,1.96138,1.96165,1.96138,1.96147,3834036.0
2008-05-27 06:06:00,1.96168,1.96178,1.96155,1.96155,2246959.0
2008-05-27 06:07:00,1.96152,1.96169,1.96152,1.9616,38194762.0
2008-05-27 06:08:00,1.96158,1.96162,1.96133,1.96133,25836951.0
2008-05-27 06:09:00,1.9612,1.9612,1.96099,1.9612,8512188.0
2008-05-27 06:10:00,1.96131,1.96131,1.96111,1.96111,9601786.0
2008-05-27 06:11:00,1.961,1.96112,1.961,1.96111,6370575.0
2008-05-27 06:12:00,1.96139,1.96148,1.96134,1.96134,3747665.0
2008-05-27 06:13:00,1.96118,1.96119,1.96099,1.96119,9675425.0
2008-05-27 06:14:00,1.96136,1.96161,1.96136,1.96161,3470437.0
2008-05-27 06:15:00,1.96162,1.96169,1.96146,1.96158,7321291.0
2008-05-27 06:16:00,1.96158,1.96164,1.96158,1.96159,3316809.0
2008-05-27 06:18:00,1.96157,1.96164,1.96109,1.96164,43969640.0
2008-05-27 06:19:00,1.96159,1.96167,1.96148,1.96156,3334802.0
2008-05-27 06:20:00,1.96151,1.96151,1.96136,1.96147,2827002.0
2008-05-27 06:21:00,1.9615,1.9615,1.96121,1.96128,11270860.0
2008-05-27 06:22:00,1.96139,1.96146,1.96137,1.96143,16222416.0
2008-05-27 06:23:00,1.96142,1.96142,1.9612,1.96125,6022115.0
2008-05-27 06:24:00,1.96112,1.96128,1.96112,1.96128,7169149.0
2008-05-27 06:25:00,1.96134,1.96134,1.96123,1.96123,4307363.0
2008-05-27 06:26:00,1.96109,1.96114,1.96093,1.96103,3732829.0
2008-05-27 06:27:00,1.96103,1.96136,1.96103,1.96136,2898862.0
2008-05-27 06:28:00,1.96152,1.9617,1.9602,1.96155,1799317.0
2008-05-27 06:30:00,1.96143,1.96143,1.96128,1.96133,4931730.0
2008-05-27 06:31:00,1.96124,1.96124,1.96106,1.96118,5252533.0
2008-05-27 06:32:00,1.9612,1.96127,1.96112,1.96127,11273005.0
2008-05-27 06:33:00,1.96126,1.96145,1.9612,1.96145,763745.0
2008-05-27 06:34:00,1.96143,1.96143,1.9612,1.96132,1636242.0
2008-05-27 06:36:00,1.9614,1.9614,1.9612,1.96125,23531483.0
2008-05-27 06:37:00,1.96117,1.96119,1.96109,1.96109,9315029.0
2008-05-27 06:38:00,1.96103,1.96103,1.96064,1.9609,3071824.0
2008-05-27 06:39:00,1.96088,1.96091,1.96085,1.96091,9588960.0
2008-05-27 06:40:00,1.961,1.96113,1.96097,1.96108,2284903.0
2008-05-27 06:42:00,1.96115,1.96123,1.96105,1.96105,2464902.0
2008-05-27 06:43:00,1.96115,1.96122,1.96102,1.96116,11772234.0
2008-05-27 06:44:00,1.96123,1.96134,1.96118,1.96134,11089743.0
2008-05-27 06:46:00,1.96122,1.96123,1.96103,1.9611,1458064.0
2008-05-27 06:47:00,1.96107,1.9612,1.96098,1.9612,4670160.0
2008-05-27 06:48:00,1.96137,1.96153,1.9613,1.9613,7768093.0
2008-05-27 06:49:00,1.96113,1.96184,1.96113,1.96184,5290334.0
2008-05-27 06:50:00,1.96187,1.96187,1.96165,1.96165,29081249.0
2008-05-27 06:51:00,1.96167,1.96167,1.96157,1.96161,6554153.0
2008-05-27 06:52:00,1.96155,1.96169,1.9614,1.96142,7352983.0
2008-05-27 06:53:00,1.96138,1.96138,1.96112,1.96137,9260601.0
2008-05-27 06:54:00,1.96134,1.9614,1.96125,1.96139,7489205.0
2008-05-27 06:56:00,1.96147,1.96164,1.96147,1.96164,2366591.0
2008-05-27 06:57:00,1.96146,1.9618,1.96146,1.9618,7256231.0
2008-05-27 06:58:00,1.96173,1.96187,1.96171,1.96171,4369908.0
2008-05-27 06:59:00,1.96174,1.96184,1.96171,1.96171,11468725.0
2008-05-27 07:00:00,1.96192,1.962,1.96187,1.96187,3605180.0
2008-05-27 07:01:00,1.9618,1.9618,1.96136,1.96136,4522951.0
2008-05-27 07:02:00,1.96149,1.96153,1.96139,1.96141,12752013.0
2008-05-27 07:03:00,1.96139,1.96153,1.96139,1.96145,3765429.0
2008-05-27 07:04:00,1.96149,1.96149,1.96125,1.96125,12493183.0
2008-05-27 07:05:00,1.96125,1.96142,1.96125,1.96142,4107431.0
2008-05-27 07:06:00,1.96133,1.96158,1.96133,1.96144,1941487.0
2008-05-27 07:07:00,1.96131,1.9616,1.96131,1.96145,13687635.0
2008-05-27 07:08:00,1.96152,1.96208,1.96152,1.96208,7536928.0
2008-05-27 07:09:00,1.96212,1.96218,1.96208,1.96217,3596949.0
2008-05-27 07:10:00,1.96208,1.96215,1.962,1.962,5320533.0
2008-05-27 07:11:00,1.96182,1.96194,1.96053,1.96191,3755278.0
2008-05-27 07:12:00,1.96188,1.96188,1.96154,1.96166,21051713.0
2008-05-27 07:13:00,1.96144,1.96147,1.9612,1.9612,2552857.0
2008-05-27 07:14:00,1.96124,1.96126,1.9611,1.9611,5403265.0
2008-05-27 07:15:00,1.96118,1.96137,1.96118,1.9613,11261580.0
2008-05-27 07:16:00,1.96134,1.96144,1.96089,1.96144,11857269.0
2008-05-27 07:17:00,1.96157,1.96169,1.96157,1.96166,9597781.0
2008-05-27 07:18:00,1.96167,1.96167,1.96147,1.96158,9513202.0
2008-05-27 07:19:00,1.96159,1.96175,1.96159,1.96169,12339175.0
2008-05-27 07:20:00,1.96172,1.96181,1.96169,1.96169,3208244.0
2008-05-27 07:21:00,1.96161,1.96184,1.96152,1.96184,8488032.0
2008-05-27 07:22:00,1.96181,1.96204,1.96181,1.96189,2268758.0
2008-05-27 07:23:00,1.96192,1.96214,1.96192,1.96204,2578300.0
2008-05-27 07:24:00,1.96201,1.96201,1.96185,1.96186,7406498.0
2008-05-27 07:25:00,1.96199,1.96213,1.96182,1.96213,2718900.0
2008-05-27 07:26:00,1.96214,1.96214,1.96196,1.96197,3875022.0
2008-05-27 07:27:00,1.96195,1.96195,1.9616,1.96188,2067858.0
2008-05-27 07:28:00,1.96198,1.96198,1.9618,1.96186,3933611.0
2008-05-27 07:29:00,1.96181,1.96197,1.96161,1.96197,5176212.0
2008-05-27 07:30:00,1.96191,1.96194,1.96171,1.96171,15853710.0
2008-05-27 07:31:00,1.96185,1.96252,1.96185,1.96252,11853905.0
2008-05-27 07:32:00,1.96238,1.9624,1.96195,1.96195,3828582.0
2008-05-27 07:33:00,1.96193,1.96245,1.96193,1.96245,3716559.0
2008-05-27 07:34:00,1.96259,1.96279,1.96259,1.96279,3403160.0
2008-05-27 07:35:00,1.96281,1.96296,1.9627,1.9627,2864268.0
2008-05-27 07:36:00,1.96267,1.96283,1.96267,1.96283,10803923.0
2008-05-27 07:37:00,1.96283,1.96283,1.96264,1.96264,12129259.0
2008-05-27 07:38:00,1.96267,1.96276,1.9626,1.9626,3557419.0
2008-05-27 07:39:00,1.96262,1.9628,1.96262,1.9628,1593195.0
2008-05-27 07:40:00,1.96279,1.9628,1.96261,1.96267,5367708.0
2008-05-27 07:41:00,1.96272,1.96298,1.9626,1.96298,10208821.0
2008-05-27 07:42:00,1.96294,1.96294,1.96287,1.96292,4215957.0
2008-05-27 07:43:00,1.96289,1.96289,1.96268,1.96268,2766313.0
2008-05-27 07:44:00,1.96272,1.9629,1.96263,1.9629,5944046.0
2008-05-27 07:45:00,1.963,1.96324,1.96298,1.96324,17593413.0
2008-05-27 07:46:00,1.96328,1.96329,1.96314,1.96314,6903528.0
2008-05-27 07:47:00,1.96306,1.96306,1.96259,1.96259,3762181.0
2008-05-27 07:48:00,1.96267,1.96293,1.96264,1.96293,1347034.0
2008-05-27 07:49:00,1.96297,1.96311,1.96282,1.96288,5565685.0
2008-05-27 07:50:00,1.96288,1.96288,1.96252,1.96257,3720860.0
2008-05-27 07:51:00,1.96265,1.96276,1.96253,1.96271,3171687.0
2008-05-27 07:52:00,1.96257,1.96272,1.96257,1.96269,11349458.0
2008-05-27 07:53:00,1.96267,1.96267,1.96257,1.96265,17850449.0
2008-05-27 07:54:00,1.96271,1.96289,1.96265,1.96289,17859948.0
2008-05-27 07:55:00,1.96282,1.96282,1.96235,1.96252,7772024.0
2008-05-27 07:56:00,1.96244,1.96244,1.96216,1.96222,3312555.0
2008-05-27 07:57:00,1.96238,1.96254,1.96238,1.96254,8851916.0
2008-05-27 07:58:00,1.96249,1.96253,1.96227,1.96227,985175.0
2008-05-27 07:59:00,1.96219,1.9623,1.96216,1.96216,11975898.0
2008-05-27 08:00:00,1.96209,1.96237,1.96209,1.96221,2901440.0
2008-05-27 08:01:00,1.96207,1.96207,1.96181,1.96181,8035320.0
2008-05-27 08:02:00,1.96167,1.96167,1.96113,1.96114,2277743.0
2008-05-27 08:03:00,1.96108,1.96108,1.96076,1.96076,4218445.0
2008-05-27 08:04:00,1.96063,1.9608,1.9605,1.96054,12355652.0
2008-05-27 08:05:00,1.96057,1.96066,1.96021,1.96021,1014433.0
2008-05-27 08:06:00,1.96027,1.96027,1.95959,1.95959,3021266.0
2008-05-27 08:07:00,1.95969,1.95969,1.95942,1.95945,4412499.0
2008-05-27 08:08:00,1.95942,1.95942,1.9591,1.9592,6481678.0
2008-05-27 08:09:00,1.95922,1.95928,1.959,1.95928,22425745.0
2008-05-27 08:10:00,1.95928,1.95974,1.95928,1.95974,1662871.0
2008-05-27 08:11:00,1.96008,1.96042,1.96008,1.9604,2409464.0
2008-05-27 08:12:00,1.96037,1.96053,1.96037,1.96053,3030264.0
2008-05-27 08:13:00,1.96057,1.96057,1.96018,1.96039,3992203.0
2008-05-27 08:14:00,1.96038,1.96053,1.96034,1.96053,11883268.0
2008-05-27 08:15:00,1.96067,1.96098,1.96063,1.96098,5799363.0
2008-05-27 08:16:00,1.96114,1.9614,1.96114,1.9614,8795785.0
2008-05-27 08:17:00,1.96134,1.96139,1.96107,1.96107,5509181.0
2008-05-27 08:18:00,1.96103,1.96103,1.9608,1.9608,1761532.0
2008-05-27 08:19:00,1.96085,1.96085,1.96067,1.96067,2118288.0
2008-05-27 08:20:00,1.96061,1.96061,1.96025,1.96035,19929922.0
2008-05-27 08:21:00,1.96031,1.96031,1.96009,1.96009,2604054.0
2008-05-27 08:22:00,1.96012,1.96013,1.95964,1.96013,26641998.0
2008-05-27 08:23:00,1.96019,1.96027,1.96005,1.96005,3636481.0
2008-05-27 08:24:00,1.96004,1.96004,1.9596,1.95983,7339331.0
2008-05-27 08:25:00,1.96009,1.96024,1.96009,1.96024,3961853.0
2008-05-27 08:26:00,1.96032,1.96046,1.96028,1.9604,19055550.0
2008-05-27 08:27:00,1.96052,1.9607,1.96052,1.9607,6314468.0
2008-05-27 08:28:00,1.96061,1.96097,1.96061,1.96097,5572609.0
2008-05-27 08:29:00,1.96098,1.96131,1.96098,1.9613,3161615.0
2008-05-27 08:30:00,1.96139,1.9617,1.96133,1.9617,31752238.0
2008-05-27 08:31:00,1.96169,1.96205,1.96166,1.96205,11771027.0
2008-05-27 08:32:00,1.96203,1.96203,1.96183,1.96183,3151744.0
2008-05-27 08:33:00,1.9618,1.96219,1.9618,1.96219,7209945.0
2008-05-27 08:34:00,1.96217,1.96225,1.9621,1.96215,5716071.0
2008-05-27 08:35:00,1.96211,1.96211,1.96192,1.96192,5739601.0
2008-05-27 08:36:00,1.9618,1.9618,1.96151,1.96151,6244236.0
2008-05-27 08:37:00,1.96141,1.9615,1.96114,1.96116,3229314.0
2008-05-27 08:38:00,1.96118,1.96118,1.96094,1.96094,3216812.0
2008-05-27 08:39:00,1.96091,1.96091,1.96053,1.96078,5123587.0
2008-05-27 08:40:00,1.96072,1.96072,1.96052,1.96052,2849769.0
2008-05-27 08:41:00,1.96051,1.96051,1.96034,1.96034,3560359.0
2008-05-27 08:42:00,1.9603,1.9605,1.96023,1.96044,2602809.0
2008-05-27 08:43:00,1.96054,1.96119,1.96054,1.96119,5443098.0
2008-05-27 08:44:00,1.9613,1.96151,1.9613,1.96131,18441576.0
2008-05-27 08:45:00,1.96092,1.96132,1.96092,1.96115,8742656.0
2008-05-27 08:46:00,1.96116,1.96129,1.96093,1.961,5132440.0
2008-05-27 08:47:00,1.96103,1.96103,1.96082,1.96082,6790470.0
2008-05-27 08:48:00,1.96076,1.96076,1.96046,1.96057,9107798.0
2008-05-27 08:49:00,1.96054,1.96054,1.96021,1.96033,2273888.0
2008-05-27 08:50:00,1.96022,1.96022,1.95993,1.95993,5609170.0
2008-05-27 08:51:00,1.95996,1.96015,1.95994,1.96015,2612567.0
2008-05-27 08:52:00,1.9602,1.96035,1.9602,1.96026,3347957.0
2008-05-27 08:53:00,1.96041,1.96061,1.96041,1.96061,17391490.0
2008-05-27 08:54:00,1.96065,1.96079,1.96065,1.96079,10484881.0
2008-05-27 08:55:00,1.96084,1.9611,1.96084,1.9611,9055459.0
2008-05-27 08:56:00,1.96108,1.96142,1.96108,1.9612,3499244.0
2008-05-27 08:57:00,1.96126,1.96131,1.96115,1.96131,24852086.0
2008-05-27 08:58:00,1.96132,1.96132,1.96109,1.96128,3539191.0
2008-05-27 08:59:00,1.96133,1.96161,1.96133,1.9615,23789890.0
2008-05-27 09:00:00,1.96148,1.96148,1.96123,1.9613,11170842.0
2008-05-27 09:01:00,1.96138,1.96185,1.96138,1.96185,32004992.0
2008-05-27 09:02:00,1.96191,1.96196,1.96187,1.96196,1558672.0
2008-05-27 09:03:00,1.96203,1.96213,1.96184,1.96189,1439075.0
2008-05-27 09:04:00,1.96192,1.96209,1.96171,1.96209,15474969.0
2008-05-27 09:05:00,1.96228,1.96249,1.96227,1.96249,4318247.0
2008-05-27 09:06:00,1.96249,1.96287,1.96249,1.96287,525249.0
2008-05-27 09:07:00,1.96285,1.9632,1.96285,1.9629,5397196.0
2008-05-27 09:08:00,1.96281,1.96281,1.96236,1.96236,13527135.0
2008-05-27 09:09:00,1.96239,1.96282,1.96225,1.96282,6149786.0
2008-05-27 09:10:00,1.96294,1.96305,1.96288,1.96288,5517813.0
2008-05-27 09:11:00,1.96285,1.96285,1.96262,1.96277,28383331.0
2008-05-27 09:12:00,1.96264,1.96275,1.96245,1.96245,23564741.0
2008-05-27 09:13:00,1.96245,1.96254,1.96244,1.9625,3386380.0
2008-05-27 09:14:00,1.96233,1.96246,1.96228,1.9624,5036858.0
2008-05-27 09:15:00,1.96238,1.96238,1.96216,1.96216,12901728.0
2008-05-27 09:16:00,1.96224,1.96228,1.96209,1.96228,9354854.0
2008-05-27 09:17:00,1.96228,1.96241,1.96197,1.96213,11866258.0
2008-05-27 09:18:00,1.96206,1.96241,1.96198,1.96241,4327189.0
2008-05-27 09:19:00,1.96242,1.96256,1.96215,1.96215,45643952.0
2008-05-27 09:20:00,1.96206,1.96214,1.96182,1.96182,2021540.0
2008-05-27 09:21:00,1.96177,1.96185,1.96174,1.96175,775539.0
2008-05-27 09:22:00,1.96171,1.96175,1.96161,1.96173,5968634.0
2008-05-27 09:23:00,1.96184,1.96202,1.96183,1.96184,16205436.0
2008-05-27 09:24:00,1.96178,1.96183,1.96168,1.96173,5464048.0
2008-05-27 09:25:00,1.96174,1.96174,1.96167,1.96167,1828304.0
2008-05-27 09:26:00,1.96123,1.96171,1.96123,1.96171,1787402.0
2008-05-27 09:27:00,1.96171,1.96173,1.96154,1.96159,9366550.0
2008-05-27 09:28:00,1.96157,1.96197,1.96155,1.96197,30098578.0
2008-05-27 09:29:00,1.96197,1.96237,1.96197,1.96237,3268662.0
2008-05-27 09:30:00,1.96222,1.9626,1.96222,1.9626,5001587.0
2008-05-27 09:31:00,1.96282,1.96288,1.96274,1.96288,12473286.0
2008-05-27 09:32:00,1.96296,1.96326,1.96296,1.96326,2480219.0
2008-05-27 09:33:00,1.96321,1.96329,1.96308,1.9631,5210296.0
2008-05-27 09:34:00,1.96288,1.96291,1.96277,1.96289,19164619.0
2008-05-27 09:35:00,1.96279,1.96279,1.96257,1.96257,4190988.0
2008-05-27 09:36:00,1.96254,1.96254,1.96212,1.96221,9006047.0
2008-05-27 09:37:00,1.96217,1.96219,1.96186,1.96186,29247073.0
2008-05-27 09:38:00,1.96189,1.96189,1.96155,1.96155,14883131.0
2008-05-27 09:39:00,1.9614,1.9617,1.96137,1.9617,7951781.0
2008-05-27 09:40:00,1.96185,1.96185,1.96159,1.96165,7164975.0
2008-05-27 09:41:00,1.9617,1.96172,1.96136,1.96143,3951059.0
2008-05-27 09:42:00,1.96173,1.96174,1.96152,1.96153,3607964.0
2008-05-27 09:43:00,1.96151,1.96151,1.96118,1.96137,4369844.0
2008-05-27 09:44:00,1.96151,1.96171,1.96151,1.96158,11176975.0
2008-05-27 09:45:00,1.96144,1.96182,1.96144,1.96182,23253801.0
2008-05-27 09:46:00,1.96175,1.96183,1.96165,1.96165,2966780.0
2008-05-27 09:47:00,1.96144,1.96144,1.96108,1.9613,35283946.0
2008-05-27 09:48:00,1.96128,1.96128,1.96092,1.96094,20356521.0
2008-05-27 09:49:00,1.96064,1.96064,1.96024,1.96034,8437626.0
2008-05-27 09:50:00,1.96016,1.96016,1.95988,1.95992,2818622.0
2008-05-27 09:51:00,1.95983,1.95983,1.95932,1.95947,12616905.0
2008-05-27 09:52:00,1.95945,1.95945,1.95899,1.9592,13801559.0
2008-05-27 09:53:00,1.95937,1.95968,1.95937,1.95968,7489724.0
2008-05-27 09:54:00,1.95991,1.96024,1.95991,1.96024,7082841.0
2008-05-27 09:55:00,1.96028,1.96054,1.96027,1.96054,6390924.0
2008-05-27 09:56:00,1.96058,1.96095,1.96058,1.96086,3886466.0
2008-05-27 09:57:00,1.96101,1.96101,1.96081,1.96092,6597480.0
2008-05-27 09:58:00,1.96066,1.96073,1.96048,1.96048,6123158.0
2008-05-27 09:59:00,1.96047,1.96047,1.9603,1.9603,7886983.0
2008-05-27 10:00:00,1.96031,1.96031,1.95962,1.95962,52559983.0
2008-05-27 10:01:00,1.95956,1.95984,1.95955,1.95984,6845233.0
2008-05-27 10:02:00,1.96005,1.96008,1.95987,1.96001,4749043.0
2008-05-27 10:03:00,1.95979,1.95987,1.95972,1.95981,5288017.0
2008-05-27 10:04:00,1.95983,1.96004,1.95983,1.96004,17370996.0
2008-05-27 10:05:00,1.96005,1.96011,1.95995,1.95998,1875595.0
2008-05-27 10:06:00,1.95993,1.96005,1.95983,1.95983,35081849.0
2008-05-27 10:07:00,1.95982,1.95987,1.95932,1.95987,17547239.0
2008-05-27 10:08:00,1.95996,1.96089,1.95996,1.96089,4188600.0
2008-05-27 10:09:00,1.96098,1.96098,1.96078,1.96078,1556385.0
2008-05-27 10:10:00,1.96069,1.96069,1.9601,1.9601,4839024.0
2008-05-27 10:11:00,1.9601,1.96035,1.96004,1.96004,10122851.0
2008-05-27 10:12:00,1.95991,1.95994,1.95971,1.95977,474286.0
2008-05-27 10:13:00,1.95979,1.95995,1.95965,1.95995,8683675.0
2008-05-27 10:14:00,1.95999,1.96006,1.95944,1.95944,11554662.0
2008-05-27 10:15:00,1.95921,1.95936,1.95921,1.95923,13478169.0
2008-05-27 10:16:00,1.95916,1.95916,1.95896,1.95896,24423447.0
2008-05-27 10:17:00,1.95893,1.95893,1.95862,1.95868,8190201.0
2008-05-27 10:18:00,1.95853,1.9586,1.95845,1.95845,8962101.0
2008-05-27 10:19:00,1.95836,1.95836,1.95819,1.95819,4077668.0
2008-05-27 10:20:00,1.95811,1.95811,1.95789,1.95789,7145767.0
2008-05-27 10:21:00,1.95773,1.9578,1.95765,1.95765,10544880.0
2008-05-27 10:22:00,1.9576,1.95762,1.95735,1.95744,7744834.0
2008-05-27 10:23:00,1.95738,1.95738,1.95717,1.95718,26695000.0
2008-05-27 10:24:00,1.95711,1.9572,1.95694,1.95694,7752317.0
2008-05-27 10:25:00,1.95691,1.95691,1.95663,1.95672,10213734.0
2008-05-27 10:26:00,1.95667,1.95667,1.95641,1.95641,14108281.0
2008-05-27 10:27:00,1.95638,1.95638,1.95609,1.95609,11156987.0
2008-05-27 10:28:00,1.95606,1.95606,1.95552,1.95588,21621462.0
2008-05-27 10:29:00,1.95583,1.95583,1.95561,1.95562,8504867.0
2008-05-27 10:30:00,1.95563,1.95563,1.95539,1.95539,2556448.0
2008-05-27 10:31:00,1.95535,1.95535,1.95514,1.95514,38656870.0
2008-05-27 10:32:00,1.95515,1.95515,1.95486,1.95491,6189756.0
2008-05-27 10:33:00,1.95484,1.95484,1.95464,1.95464,3506227.0
2008-05-27 10:34:00,1.95459,1.95459,1.95436,1.9544,2706303.0
2008-05-27 10:35:00,1.9544,1.9544,1.95404,1.95411,8466723.0
2008-05-27 10:36:00,1.95395,1.95404,1.95387,1.95388,1665268.0
2008-05-27 10:37:00,1.9537,1.95382,1.95357,1.95357,4641285.0
2008-05-27 10:38:00,1.95362,1.95362,1.95337,1.95338,6127451.0
2008-05-27 10:39:00,1.95327,1.95334,1.95296,1.95296,4463933.0
2008-05-27 10:40:00,1.9531,1.9531,1.95287,1.95287,18446059.0
2008-05-27 10:41:00,1.95288,1.95288,1.95245,1.95258,8450523.0
2008-05-27 10:42:00,1.95252,1.95252,1.95207,1.95231,12891264.0
2008-05-27 10:43:00,1.95223,1.95223,1.95207,1.95207,2670630.0
2008-05-27 10:44:00,1.95205,1.95205,1.95174,1.95181,4423804.0
2008-05-27 10:45:00,1.95185,1.95185,1.95151,1.95151,7239538.0
2008-05-27 10:46:00,1.95149,1.95149,1.95118,1.95118,8087829.0
2008-05-27 10:47:00,1.95114,1.95114,1.95076,1.95076,5141916.0
2008-05-27 10:48:00,1.95094,1.95117,1.95094,1.95113,4830474.0
2008-05-27 10:49:00,1.95089,1.95111,1.95089,1.95095,14630352.0
2008-05-27 10:50:00,1.95099,1.95122,1.95099,1.95122,3542867.0
2008-05-27 10:51:00,1.95125,1.95143,1.95121,1.95125,5165655.0
2008-05-27 10:52:00,1.95128,1.95128,1.95101,1.95111,2471394.0
2008-05-27 10:53:00,1.95129,1.95168,1.95129,1.95168,16544833.0
2008-05-27 10:54:00,1.95173,1.95177,1.95168,1.95171,14802115.0
2008-05-27 10:55:00,1.95158,1.95164,1.95131,1.95164,22186042.0
2008-05-27 10:56:00,1.95143,1.95167,1.95143,1.95155,2650510.0
2008-05-27 10:57:00,1.95176,1.95216,1.95176,1.95216,17188655.0
2008-05-27 10:58:00,1.95223,1.95227,1.95206,1.95217,27583653.0
2008-05-27 10:59:00,1.95222,1.95224,1.9521,1.9521,13121772.0
2008-05-27 11:00:00,1.95215,1.95235,1.95215,1.95219,3023105.0
2008-05-27 11:01:00,1.95219,1.95233,1.95215,1.95233,26220669.0
2008-05-27 11:02:00,1.95247,1.9526,1.95244,1.95244,18764531.0
2008-05-27 11:03:00,1.95246,1.95246,1.95217,1.95217,6189361.0
2008-05-27 11:04:00,1.95198,1.9523,1.95198,1.9523,7208069.0
2008-05-27 11:05:00,1.95227,1.95233,1.9519,1.9519,4096140.0
2008-05-27 11:06:00,1.9518,1.9518,1.95159,1.95168,5237453.0
2008-05-27 11:07:00,1.95162,1.95168,1.95149,1.95157,55886813.0
2008-05-27 11:08:00,1.95153,1.95165,1.95124,1.95165,7150882.0
2008-05-27 11:09:00,1.95173,1.9518,1.95156,1.95156,6903170.0
2008-05-27 11:10:00,1.9516,1.95173,1.95139,1.95173,7591817.0
2008-05-27 11:11:00,1.95168,1.9519,1.95168,1.95168,3469935.0
2008-05-27 11:12:00,1.95153,1.95153,1.95126,1.95135,10319944.0
2008-05-27 11:13:00,1.95128,1.95146,1.95121,1.95123,5499963.0
2008-05-27 11:14:00,1.9511,1.9511,1.95053,1.95053,1538998.0
2008-05-27 11:15:00,1.95048,1.95062,1.95038,1.95062,10351779.0
2008-05-27 11:16:00,1.95066,1.9509,1.95066,1.95085,22781275.0
2008-05-27 11:17:00,1.95105,1.95114,1.95063,1.95063,5751781.0
2008-05-27 11:18:00,1.95094,1.95097,1.95089,1.95089,4689389.0
2008-05-27 11:19:00,1.95078,1.95103,1.95078,1.95103,2573367.0
2008-05-27 11:20:00,1.95114,1.95152,1.95114,1.95152,6070637.0
2008-05-27 11:21:00,1.95153,1.95176,1.95138,1.95176,18031449.0
2008-05-27 11:22:00,1.95175,1.95248,1.95175,1.9524,15834864.0
2008-05-27 11:23:00,1.95251,1.95275,1.95249,1.95275,3988532.0
2008-05-27 11:24:00,1.95274,1.95291,1.95264,1.95264,14274637.0
2008-05-27 11:25:00,1.95256,1.95256,1.952,1.952,4123305.0
2008-05-27 11:26:00,1.95225,1.95225,1.95207,1.95219,3513688.0
2008-05-27 11:27:00,1.95226,1.95252,1.95224,1.95224,5290478.0
2008-05-27 11:28:00,1.9526,1.9527,1.95257,1.95257,9305358.0
2008-05-27 11:29:00,1.95255,1.95261,1.95249,1.95255,6654843.0
2008-05-27 11:30:00,1.9526,1.953,1.9526,1.953,5031106.0
2008-05-27 11:31:00,1.95321,1.95354,1.95321,1.95346,7264838.0
2008-05-27 11:32:00,1.95358,1.95358,1.95326,1.95326,27398874.0
2008-05-27 11:33:00,1.95321,1.95321,1.95293,1.95295,8147321.0
2008-05-27 11:34:00,1.9529,1.95292,1.9527,1.95289,5236116.0
2008-05-27 11:35:00,1.95305,1.95315,1.95295,1.95304,2560535.0
2008-05-27 11:36:00,1.95316,1.9535,1.95316,1.9535,4810602.0
2008-05-27 11:37:00,1.9536,1.95433,1.9536,1.95433,3571671.0
2008-05-27 11:38:00,1.95445,1.95467,1.95445,1.95467,17136913.0
2008-05-27 11:39:00,1.95478,1.9551,1.95478,1.95509,7355343.0
2008-05-27 11:40:00,1.955,1.95519,1.955,1.95503,8052684.0
2008-05-27 11:41:00,1.9551,1.95521,1.9551,1.95515,2814795.0
2008-05-27 11:42:00,1.955,1.95528,1.955,1.95528,2973516.0
2008-05-27 11:43:00,1.9552,1.95521,1.95494,1.95494,31660179.0
2008-05-27 11:44:00,1.95492,1.95492,1.95474,1.95474,7795702.0
2008-05-27 11:45:00,1.95472,1.95472,1.95437,1.95437,85152667.0
2008-05-27 11:46:00,1.9544,1.9544,1.95412,1.95412,4892718.0
2008-05-27 11:47:00,1.95416,1.95416,1.954,1.954,4015450.0
2008-05-27 11:48:00,1.95396,1.95396,1.95361,1.95364,16416586.0
2008-05-27 11:49:00,1.95364,1.95364,1.95337,1.95337,2459320.0
2008-05-27 11:50:00,1.9534,1.9534,1.95297,1.95308,25933388.0
2008-05-27 11:51:00,1.9531,1.95312,1.95299,1.95312,2331274.0
2008-05-27 11:52:00,1.95333,1.95377,1.95333,1.95377,10152661.0
2008-05-27 11:53:00,1.95377,1.95427,1.95377,1.95427,3418955.0
2008-05-27 11:54:00,1.95425,1.95452,1.95425,1.95452,5857703.0
2008-05-27 11:55:00,1.95432,1.95439,1.95421,1.95422,4823060.0
2008-05-27 11:56:00,1.95413,1.95423,1.95402,1.95423,7160654.0
2008-05-27 11:57:00,1.95411,1.95438,1.95411,1.95438,2616220.0
2008-05-27 11:58:00,1.95444,1.9546,1.95444,1.95451,21139285.0
2008-05-27 11:59:00,1.95436,1.95436,1.95377,1.95377,5615052.0
2008-05-27 12:00:00,1.95384,1.95412,1.95373,1.95412,3230729.0
2008-05-27 12:01:00,1.95404,1.95421,1.95404,1.95419,15169384.0
2008-05-27 12:02:00,1.95415,1.95415,1.95364,1.95409,2245829.0
2008-05-27 12:03:00,1.95401,1.95413,1.95397,1.95397,8453231.0
2008-05-27 12:04:00,1.95412,1.95412,1.95398,1.95398,7037985.0
2008-05-27 12:05:00,1.95381,1.95381,1.95354,1.95354,2880581.0
2008-05-27 12:06:00,1.95357,1.95362,1.95344,1.95361,2614927.0
2008-05-27 12:07:00,1.95369,1.95423,1.95369,1.95423,13013634.0
2008-05-27 12:08:00,1.9543,1.95444,1.95429,1.95439,3301076.0
2008-05-27 12:09:00,1.95421,1.95427,1.95401,1.95405,3248150.0
2008-05-27 12:10:00,1.95388,1.95441,1.9537,1.95441,5152127.0
2008-05-27 12:11:00,1.95452,1.95473,1.95425,1.95425,2377385.0
2008-05-27 12:12:00,1.95439,1.95509,1.95439,1.95509,8188574.0
2008-05-27 12:13:00,1.95511,1.95512,1.95468,1.95468,2809269.0
2008-05-27 12:14:00,1.95486,1.95528,1.95486,1.95528,31474921.0
2008-05-27 12:15:00,1.95536,1.95552,1.95536,1.95552,12226836.0
2008-05-27 12:16:00,1.95569,1.9559,1.95569,1.9557,2023775.0
2008-05-27 12:17:00,1.95578,1.95578,1.95565,1.95571,17006164.0
2008-05-27 12:18:00,1.95553,1.95567,1.95549,1.95549,9963084.0
2008-05-27 12:19:00,1.95521,1.95521,1.95488,1.95506,3789695.0
2008-05-27 12:20:00,1.95502,1.95502,1.95472,1.95479,1460049.0
2008-05-27 12:21:00,1.95467,1.95467,1.95436,1.95456,4670051.0
2008-05-27 12:22:00,1.95455,1.95478,1.95438,1.95478,5462931.0
2008-05-27 12:23:00,1.95482,1.95507,1.9547,1.95506,13079132.0
2008-05-27 12:24:00,1.95509,1.95533,1.95385,1.95533,5298417.0
2008-05-27 12:25:00,1.95538,1.95569,1.95535,1.95569,9384413.0
2008-05-27 12:26:00,1.95576,1.95587,1.95571,1.95575,1785999.0
2008-05-27 12:27:00,1.95578,1.95578,1.9554,1.9554,4885363.0
2008-05-27 12:28:00,1.95557,1.9557,1.95531,1.9556,6897247.0
2008-05-27 12:29:00,1.95553,1.95553,1.95518,1.95518,11969511.0
2008-05-27 12:30:00,1.95518,1.95518,1.95481,1.95481,1712681.0
2008-05-27 12:31:00,1.95468,1.95468,1.95439,1.95453,7581696.0
2008-05-27 12:32:00,1.95469,1.95469,1.9546,1.95463,5253781.0
2008-05-27 12:33:00,1.95459,1.9548,1.95459,1.95477,3841449.0
2008-05-27 12:34:00,1.95485,1.95491,1.95465,1.95491,11234743.0
2008-05-27 12:35:00,1.95478,1.95499,1.95477,1.95485,3104600.0
2008-05-27 12:36:00,1.955,1.955,1.95464,1.95464,9315499.0
2008-05-27 12:37:00,1.95507,1.95555,1.95507,1.95555,8771861.0
2008-05-27 12:38:00,1.95563,1.95571,1.95543,1.95543,9670166.0
2008-05-27 12:39:00,1.95552,1.95581,1.95552,1.95581,15892304.0
2008-05-27 12:40:00,1.95586,1.95601,1.95576,1.95601,5413583.0
2008-05-27 12:41:00,1.95595,1.95603,1.9559,1.95603,3424674.0
2008-05-27 12:42:00,1.95607,1.95615,1.95595,1.956,11831224.0
2008-05-27 12:43:00,1.95589,1.95614,1.95589,1.95607,14190474.0
2008-05-27 12:44:00,1.9563,1.95656,1.9563,1.95656,24624989.0
2008-05-27 12:45:00,1.95652,1.95652,1.95637,1.95645,9109629.0
2008-05-27 12:46:00,1.95662,1.95667,1.95602,1.95634,8426871.0
2008-05-27 12:47:00,1.9559,1.9563,1.9559,1.9563,3763638.0
2008-05-27 12:48:00,1.95621,1.9566,1.95621,1.9566,2655788.0
2008-05-27 12:49:00,1.95673,1.95685,1.95671,1.95684,2328462.0
2008-05-27 12:50:00,1.95686,1.95686,1.95657,1.95657,5490663.0
2008-05-27 12:51:00,1.95664,1.95687,1.95664,1.95672,4101370.0
2008-05-27 12:52:00,1.95673,1.95694,1.95673,1.95694,5607993.0
2008-05-27 12:53:00,1.95695,1.95703,1.95691,1.95691,5307999.0
2008-05-27 12:54:00,1.95678,1.95692,1.95656,1.95656,5192845.0
2008-05-27 12:55:00,1.9567,1.9567,1.95633,1.95633,18463167.0
2008-05-27 12:56:00,1.95648,1.95654,1.956,1.95654,3827988.0
2008-05-27 12:57:00,1.95648,1.95648,1.95633,1.95635,1635451.0
2008-05-27 12:58:00,1.95615,1.95649,1.95594,1.95632,10439884.0
2008-05-27 12:59:00,1.95648,1.95711,1.95648,1.95711,4773819.0
2008-05-27 13:00:00,1.95725,1.95744,1.95719,1.95744,10066573.0
2008-05-27 13:01:00,1.95747,1.95805,1.95747,1.95805,2103615.0
2008-05-27 13:02:00,1.95821,1.95851,1.95821,1.9585,5307762.0
2008-05-27 13:03:00,1.95845,1.95857,1.95808,1.95808,26735328.0
2008-05-27 13:04:00,1.95804,1.95804,1.95771,1.95771,2724114.0
2008-05-27 13:05:00,1.95785,1.95806,1.95753,1.95806,10207686.0
2008-05-27 13:06:00,1.95804,1.95804,1.95785,1.95785,3780156.0
2008-05-27 13:07:00,1.95779,1.95798,1.95779,1.95798,3857666.0
2008-05-27 13:08:00,1.95796,1.95814,1.9579,1.9579,2515156.0
2008-05-27 13:09:00,1.95787,1.95787,1.95769,1.95776,5000763.0
2008-05-27 13:10:00,1.95785,1.95787,1.9577,1.95782,2810140.0
2008-05-27 13:11:00,1.95788,1.95798,1.95788,1.95798,11844213.0
2008-05-27 13:12:00,1.95797,1.95812,1.95792,1.95798,14658107.0
2008-05-27 13:13:00,1.958,1.95811,1.95779,1.95779,3118071.0
2008-05-27 13:14:00,1.95778,1.95778,1.95758,1.95758,1975594.0
2008-05-27 13:15:00,1.95744,1.9575,1.95741,1.9575,1891696.0
2008-05-27 13:16:00,1.95748,1.95749,1.95712,1.95712,18469292.0
2008-05-27 13:17:00,1.95707,1.95707,1.95683,1.95705,3425263.0
2008-05-27 13:18:00,1.95701,1.95709,1.95682,1.95682,2441703.0
2008-05-27 13:19:00,1.9569,1.95731,1.9569,1.95731,11403169.0
2008-05-27 13:20:00,1.95744,1.95754,1.95739,1.95744,4596654.0
2008-05-27 13:21:00,1.95744,1.95801,1.95744,1.95801,4948325.0
2008-05-27 13:22:00,1.9581,1.95816,1.95786,1.95786,39168530.0
2008-05-27 13:23:00,1.95779,1.9578,1.95751,1.95751,6038658.0
2008-05-27 13:24:00,1.95756,1.95756,1.9571,1.9571,4171648.0
2008-05-27 13:25:00,1.95711,1.95711,1.95688,1.95688,7051800.0
2008-05-27 13:26:00,1.957,1.95732,1.957,1.95712,924146.0
2008-05-27 13:27:00,1.95706,1.95706,1.95671,1.95681,6308122.0
2008-05-27 13:28:00,1.95688,1.95704,1.95682,1.95695,10099179.0
2008-05-27 13:29:00,1.95668,1.95678,1.95665,1.95678,8149405.0
2008-05-27 13:30:00,1.95668,1.9567,1.95646,1.95646,599455.0
2008-05-27 13:31:00,1.95642,1.95642,1.95621,1.95621,10026285.0
2008-05-27 13:32:00,1.95599,1.95599,1.95575,1.95599,4341619.0
2008-05-27 13:33:00,1.95595,1.95595,1.95563,1.95563,21412287.0
2008-05-27 13:34:00,1.95568,1.95568,1.95513,1.95513,44687157.0
2008-05-27 13:35:00,1.95497,1.95497,1.95471,1.95471,4457964.0
2008-05-27 13:36:00,1.95471,1.95493,1.95459,1.95476,14699348.0
2008-05-27 13:37:00,1.9548,1.9548,1.95431,1.95431,32139893.0
2008-05-27 13:38:00,1.9544,1.95449,1.95437,1.95449,3759960.0
2008-05-27 13:39:00,1.95432,1.95432,1.95397,1.95398,2711232.0
2008-05-27 13:40:00,1.95408,1.95418,1.95386,1.95417,23806619.0
2008-05-27 13:41:00,1.95417,1.95437,1.95404,1.95437,1684802.0
2008-05-27 13:42:00,1.95438,1.95466,1.95438,1.95466,10332193.0
2008-05-27 13:43:00,1.95466,1.95485,1.95466,1.9548,5430136.0
2008-05-27 13:44:00,1.95488,1.95521,1.95488,1.95494,9764369.0
2008-05-27 13:45:00,1.95476,1.95491,1.95456,1.95456,7522062.0
2008-05-27 13:46:00,1.95435,1.95442,1.95417,1.95417,2905075.0
2008-05-27 13:47:00,1.95416,1.95454,1.95416,1.95441,11479166.0
2008-05-27 13:48:00,1.95433,1.95433,1.95404,1.95404,16366014.0
2008-05-27 13:49:00,1.95412,1.95412,1.95396,1.95396,2382782.0
2008-05-27 13:50:00,1.95402,1.95421,1.95402,1.95421,9069328.0
2008-05-27 13:51:00,1.95425,1.9544,1.95399,1.95399,2212053.0
2008-05-27 13:52:00,1.95382,1.95382,1.95341,1.95374,12163482.0
2008-05-27 13:53:00,1.95388,1.95403,1.95388,1.95403,2487374.0
2008-05-27 13:54:00,1.95406,1.95422,1.95404,1.95422,1801468.0
2008-05-27 13:55:00,1.9543,1.95452,1.9543,1.95452,4649231.0
2008-05-27 13:56:00,1.95443,1.95446,1.95439,1.95439,6626598.0
2008-05-27 13:57:00,1.95445,1.95461,1.95444,1.95451,3900008.0
2008-05-27 13:58:00,1.9545,1.95461,1.9545,1.95456,14434942.0
2008-05-27 13:59:00,1.95452,1.95452,1.95448,1.95451,1028505.0
2008-05-27 14:00:00,1.95449,1.95449,1.95432,1.95434,9472706.0
2008-05-27 14:01:00,1.95422,1.95428,1.95417,1.95424,1728047.0
2008-05-27 14:02:00,1.95411,1.95429,1.95407,1.95425,4248435.0
2008-05-27 14:03:00,1.95425,1.95428,1.95399,1.95399,3160956.0
2008-05-27 14:04:00,1.95416,1.95441,1.95416,1.9543,3360846.0
2008-05-27 14:05:00,1.95433,1.9544,1.95426,1.95426,14307431.0
2008-05-27 14:06:00,1.95429,1.9543,1.9541,1.9541,4406566.0
2008-05-27 14:07:00,1.95401,1.95401,1.95246,1.95373,2777335.0
2008-05-27 14:08:00,1.95379,1.95379,1.95337,1.95337,10250736.0
2008-05-27 14:09:00,1.95342,1.95354,1.95341,1.95354,3103595.0
2008-05-27 14:10:00,1.95349,1.95353,1.95335,1.95348,9952640.0
2008-05-27 14:11:00,1.95343,1.95343,1.95305,1.95305,1261696.0
2008-05-27 14:12:00,1.95293,1.95296,1.95271,1.95271,6532599.0
2008-05-27 14:13:00,1.9528,1.9528,1.95246,1.95246,5113624.0
2008-05-27 14:14:00,1.95248,1.9525,1.95212,1.9525,18556156.0
2008-05-27 14:15:00,1.9526,1.95276,1.9526,1.95273,3776659.0
2008-05-27 14:16:00,1.95268,1.95268,1.95246,1.95246,239434960.0
2008-05-27 14:17:00,1.9523,1.95257,1.9523,1.95257,22163948.0
2008-05-27 14:18:00,1.9525,1.95293,1.9525,1.95293,3037921.0
2008-05-27 14:19:00,1.95298,1.95299,1.95272,1.95272,7360741.0
2008-05-27 14:20:00,1.95256,1.95256,1.95198,1.95206,4096024.0
2008-05-27 14:21:00,1.95186,1.95186,1.9516,1.9516,9749905.0
2008-05-27 14:22:00,1.95157,1.95157,1.95148,1.95148,12000067.0
2008-05-27 14:23:00,1.95152,1.95152,1.9513,1.9513,26247236.0
2008-05-27 14:24:00,1.95122,1.95122,1.95098,1.95098,14161256.0
2008-05-27 14:25:00,1.95091,1.95116,1.95082,1.95116,5104017.0
2008-05-27 14:26:00,1.95141,1.95162,1.95131,1.95162,4214461.0
2008-05-27 14:27:00,1.95162,1.95198,1.95162,1.95198,23197204.0
2008-05-27 14:28:00,1.95192,1.95216,1.95174,1.95201,8056881.0
2008-05-27 14:29:00,1.95178,1.95222,1.95178,1.95222,13131531.0
2008-05-27 14:30:00,1.95217,1.95251,1.95217,1.95251,15782985.0
2008-05-27 14:31:00,1.95253,1.95287,1.95234,1.95287,12448408.0
2008-05-27 14:32:00,1.95304,1.95314,1.95297,1.95297,2513963.0
2008-05-27 14:33:00,1.95292,1.95299,1.95255,1.95297,3738612.0
2008-05-27 14:34:00,1.953,1.95317,1.9529,1.95295,7651135.0
2008-05-27 14:35:00,1.95286,1.95286,1.95254,1.95254,3586197.0
2008-05-27 14:36:00,1.95261,1.95278,1.95258,1.95278,12851620.0
2008-05-27 14:37:00,1.95267,1.95281,1.95258,1.95278,6903827.0
2008-05-27 14:38:00,1.95253,1.95269,1.95238,1.95238,47502430.0
2008-05-27 14:39:00,1.95206,1.95259,1.95206,1.95259,3791359.0
2008-05-27 14:40:00,1.95244,1.95249,1.95221,1.95221,12131365.0
2008-05-27 14:41:00,1.95223,1.95223,1.95201,1.95201,4710636.0
2008-05-27 14:42:00,1.95201,1.95201,1.95142,1.95163,1842834.0
2008-05-27 14:43:00,1.95156,1.95177,1.95156,1.95166,2388124.0
2008-05-27 14:44:00,1.95178,1.95208,1.95178,1.95208,14513985.0
2008-05-27 14:45:00,1.95211,1.9524,1.95211,1.95211,6659292.0
2008-05-27 14:46:00,1.95202,1.95202,1.95164,1.95178,13260352.0
2008-05-27 14:47:00,1.9518,1.95191,1.95175,1.95175,9543433.0
2008-05-27 14:48:00,1.95183,1.95194,1.95179,1.95189,1571071.0
2008-05-27 14:49:00,1.95184,1.95185,1.95175,1.95185,5702447.0
2008-05-27 14:50:00,1.95194,1.95204,1.9519,1.9519,6854961.0
2008-05-27 14:51:00,1.95185,1.95189,1.95161,1.95161,3951778.0
2008-05-27 14:52:00,1.95167,1.95167,1.95138,1.95147,10721192.0
2008-05-27 14:53:00,1.95167,1.95238,1.95167,1.95238,3571203.0
2008-05-27 14:54:00,1.95245,1.95304,1.95245,1.95304,2256761.0
2008-05-27 14:55:00,1.95313,1.95343,1.95307,1.95334,7140949.0
2008-05-27 14:56:00,1.95347,1.95367,1.95333,1.95333,1783658.0
2008-05-27 14:57:00,1.95374,1.95402,1.95374,1.95378,60258926.0
2008-05-27 14:58:00,1.95382,1.95382,1.95361,1.95361,20556010.0
2008-05-27 14:59:00,1.95354,1.95396,1.9535,1.95396,7437544.0
2008-05-27 15:00:00,1.95404,1.9546,1.954,1.954,6589194.0
2008-05-27 15:01:00,1.95398,1.95422,1.95398,1.95408,5245357.0
2008-05-27 15:02:00,1.95403,1.95406,1.9539,1.9539,11878249.0
2008-05-27 15:03:00,1.95348,1.95367,1.95327,1.95327,1546610.0
2008-05-27 15:04:00,1.95307,1.95327,1.95307,1.95317,4228973.0
2008-05-27 15:05:00,1.95307,1.95315,1.953,1.95308,9676685.0
2008-05-27 15:06:00,1.95326,1.95366,1.95324,1.95366,9367712.0
2008-05-27 15:07:00,1.95383,1.95457,1.95383,1.95457,15893425.0
2008-05-27 15:08:00,1.95467,1.95533,1.95467,1.95533,8684271.0
2008-05-27 15:09:00,1.95538,1.95575,1.95538,1.95571,20693268.0
2008-05-27 15:10:00,1.95585,1.95612,1.95583,1.95607,18670232.0
2008-05-27 15:11:00,1.95617,1.95652,1.95615,1.95652,7784343.0
2008-05-27 15:12:00,1.95604,1.95643,1.95604,1.95615,7161345.0
2008-05-27 15:13:00,1.95601,1.95602,1.95574,1.95592,2680463.0
2008-05-27 15:14:00,1.95612,1.95628,1.95612,1.95627,818431.0
2008-05-27 15:15:00,1.95649,1.95685,1.9564,1.95685,2425787.0
2008-05-27 15:16:00,1.95696,1.95702,1.95667,1.95667,9823584.0
2008-05-27 15:17:00,1.95661,1.95679,1.95661,1.95679,7103368.0
2008-05-27 15:18:00,1.95685,1.95686,1.95673,1.95686,7946658.0
2008-05-27 15:19:00,1.95709,1.95729,1.95706,1.95724,13778237.0
2008-05-27 15:20:00,1.95724,1.95765,1.95718,1.95765,3726274.0
2008-05-27 15:21:00,1.95767,1.95819,1.95756,1.95819,1763461.0
2008-05-27 15:22:00,1.95811,1.95811,1.95798,1.95802,1205802.0
2008-05-27 15:23:00,1.95791,1.95796,1.9578,1.95786,4352009.0
2008-05-27 15:24:00,1.9578,1.9578,1.95759,1.9576,4155554.0
2008-05-27 15:25:00,1.95746,1.95751,1.95735,1.95735,14758284.0
2008-05-27 15:26:00,1.9572,1.9573,1.95708,1.95712,26930000.0
2008-05-27 15:27:00,1.95708,1.95708,1.95667,1.95667,1032566.0
2008-05-27 15:28:00,1.95669,1.95676,1.95659,1.95664,23311724.0
2008-05-27 15:29:00,1.95646,1.95667,1.95646,1.95667,3358116.0
2008-05-27 15:30:00,1.95663,1.95708,1.95657,1.95708,2727820.0
2008-05-27 15:31:00,1.95709,1.95709,1.95676,1.95676,9266039.0
2008-05-27 15:32:00,1.957,1.95704,1.95686,1.95686,18092798.0
2008-05-27 15:33:00,1.95673,1.95673,1.95631,1.95663,14674061.0
2008-05-27 15:34:00,1.95673,1.95722,1.95673,1.95709,4147167.0
2008-05-27 15:35:00,1.95687,1.95687,1.95614,1.9563,16157387.0
2008-05-27 15:36:00,1.95646,1.95678,1.95646,1.95669,3312695.0
2008-05-27 15:37:00,1.95674,1.95691,1.9567,1.95691,10897169.0
2008-05-27 15:38:00,1.95701,1.95709,1.95689,1.95708,12466579.0
2008-05-27 15:39:00,1.95716,1.95724,1.95713,1.95724,4884024.0
2008-05-27 15:40:00,1.95728,1.95762,1.95728,1.95762,16879659.0
2008-05-27 15:41:00,1.9577,1.95792,1.95758,1.95792,949395.0
2008-05-27 15:42:00,1.95797,1.95803,1.95785,1.95797,27137286.0
2008-05-27 15:43:00,1.9579,1.95812,1.95774,1.95811,11826345.0
2008-05-27 15:44:00,1.95814,1.95844,1.95814,1.95844,3623645.0
2008-05-27 15:45:00,1.95865,1.95903,1.95839,1.95903,2673970.0
2008-05-27 15:46:00,1.95905,1.95925,1.9587,1.95925,2491436.0
2008-05-27 15:47:00,1.95922,1.95964,1.95922,1.95964,7795673.0
2008-05-27 15:48:00,1.95973,1.95995,1.95972,1.95995,5545295.0
2008-05-27 15:49:00,1.95992,1.95993,1.95973,1.95973,8846517.0
2008-05-27 15:50:00,1.95968,1.9601,1.95968,1.95997,1424615.0
2008-05-27 15:51:00,1.95994,1.96037,1.95977,1.96037,5328577.0
2008-05-27 15:52:00,1.96035,1.96044,1.96013,1.96013,3886619.0
2008-05-27 15:53:00,1.96007,1.96014,1.95992,1.95992,10625592.0
2008-05-27 15:54:00,1.96003,1.96028,1.96003,1.96028,2533726.0
2008-05-27 15:55:00,1.96019,1.96019,1.95982,1.95982,4440802.0
2008-05-27 15:56:00,1.95963,1.95963,1.9594,1.95946,7934113.0
2008-05-27 15:57:00,1.95939,1.95939,1.95884,1.95884,5438791.0
2008-05-27 15:58:00,1.9589,1.95922,1.9576,1.95922,999566.0
2008-05-27 15:59:00,1.95927,1.95937,1.95911,1.95927,11241600.0
2008-05-27 16:00:00,1.95942,1.95963,1.95942,1.9596,13154821.0
2008-05-27 16:01:00,1.95961,1.9599,1.9595,1.9595,2081783.0
2008-05-27 16:02:00,1.95947,1.95947,1.95915,1.95915,1381051.0
2008-05-27 16:03:00,1.95916,1.95916,1.95885,1.9589,16564844.0
2008-05-27 16:04:00,1.95883,1.95883,1.95854,1.95854,24006388.0
2008-05-27 16:05:00,1.95841,1.95847,1.9582,1.95847,22051574.0
2008-05-27 16:06:00,1.95847,1.95863,1.95847,1.95853,4406021.0
2008-05-27 16:07:00,1.95861,1.95898,1.95861,1.95898,6400225.0
2008-05-27 16:08:00,1.95894,1.95925,1.95886,1.95925,7393491.0
2008-05-27 16:09:00,1.95933,1.95964,1.95933,1.95964,3125798.0
2008-05-27 16:10:00,1.95971,1.96038,1.95971,1.96038,2230234.0
2008-05-27 16:11:00,1.96049,1.96098,1.96049,1.96081,21219846.0
2008-05-27 16:12:00,1.96067,1.96067,1.96034,1.96043,13817080.0
2008-05-27 16:13:00,1.96015,1.96056,1.96006,1.96048,7046202.0
2008-05-27 16:14:00,1.96062,1.96083,1.96059,1.96083,6788882.0
2008-05-27 16:15:00,1.96087,1.9611,1.96083,1.9611,2958878.0
2008-05-27 16:16:00,1.96107,1.96135,1.96104,1.96122,2015870.0
2008-05-27 16:17:00,1.96106,1.96107,1.96061,1.96107,7824937.0
2008-05-27 16:18:00,1.96137,1.96169,1.96137,1.96169,3700717.0
2008-05-27 16:19:00,1.96159,1.96159,1.96121,1.96121,4914442.0
2008-05-27 16:20:00,1.96121,1.96132,1.96107,1.96132,4202529.0
2008-05-27 16:21:00,1.96138,1.9616,1.96125,1.9616,3497754.0
2008-05-27 16:22:00,1.9617,1.96204,1.9617,1.9618,6982047.0
2008-05-27 16:23:00,1.96181,1.96189,1.96175,1.96178,16293647.0
2008-05-27 16:24:00,1.96175,1.96211,1.96175,1.96211,3937805.0
2008-05-27 16:25:00,1.96221,1.96232,1.96219,1.96232,12164073.0
2008-05-27 16:26:00,1.96237,1.96258,1.96235,1.96258,4294792.0
2008-05-27 16:27:00,1.96259,1.96284,1.96259,1.96284,6271996.0
2008-05-27 16:28:00,1.96288,1.96306,1.96281,1.96306,14987217.0
2008-05-27 16:29:00,1.96304,1.9633,1.96297,1.9633,1545770.0
2008-05-27 16:30:00,1.96335,1.96359,1.96298,1.96356,31798482.0
2008-05-27 16:31:00,1.96337,1.96337,1.96297,1.96297,8301726.0
2008-05-27 16:32:00,1.96296,1.96296,1.96272,1.96274,2465897.0
2008-05-27 16:33:00,1.96265,1.96269,1.96244,1.96253,7799107.0
2008-05-27 16:34:00,1.96242,1.96242,1.96228,1.96233,10187136.0
2008-05-27 16:35:00,1.96214,1.96214,1.96144,1.96198,2826419.0
2008-05-27 16:36:00,1.96206,1.96227,1.96206,1.96227,3891960.0
2008-05-27 16:37:00,1.9623,1.96261,1.9623,1.96258,7427677.0
2008-05-27 16:38:00,1.96263,1.96282,1.96263,1.9628,6383390.0
2008-05-27 16:39:00,1.96278,1.96306,1.96278,1.96302,12476365.0
2008-05-27 16:40:00,1.96297,1.96297,1.96247,1.96247,2905939.0
2008-05-27 16:41:00,1.96241,1.96303,1.96241,1.96303,17077178.0
2008-05-27 16:42:00,1.96312,1.96335,1.96308,1.96332,9378386.0
2008-05-27 16:43:00,1.96333,1.96344,1.96331,1.96331,10708704.0
2008-05-27 16:44:00,1.9631,1.9631,1.96275,1.96277,4280779.0
2008-05-27 16:45:00,1.96284,1.96314,1.96284,1.96314,7000151.0
2008-05-27 16:46:00,1.96325,1.96332,1.9632,1.9632,3426144.0
2008-05-27 16:47:00,1.96322,1.96346,1.96317,1.96317,2724025.0
2008-05-27 16:48:00,1.96292,1.96313,1.96287,1.96299,2521766.0
2008-05-27 16:49:00,1.963,1.963,1.96287,1.96299,1867087.0
2008-05-27 16:50:00,1.963,1.963,1.96276,1.96276,1954265.0
2008-05-27 16:51:00,1.96284,1.96322,1.96268,1.96322,6925068.0
2008-05-27 16:52:00,1.96314,1.96315,1.963,1.963,7321043.0
2008-05-27 16:53:00,1.96298,1.96336,1.96257,1.96336,674043.0
2008-05-27 16:54:00,1.9634,1.96344,1.96326,1.96326,11153859.0
2008-05-27 16:55:00,1.9632,1.9632,1.96301,1.96301,5533831.0
2008-05-27 16:56:00,1.96288,1.96297,1.96284,1.96294,2804868.0
2008-05-27 16:57:00,1.9629,1.96304,1.9629,1.963,1550619.0
2008-05-27 16:58:00,1.9631,1.96318,1.96301,1.96311,4067451.0
2008-05-27 16:59:00,1.96313,1.96344,1.96313,1.96327,4859440.0
2008-05-27 17:00:00,1.96333,1.96379,1.96333,1.96375,1717024.0
2008-05-27 17:01:00,1.96364,1.96364,1.96334,1.96347,2714886.0
2008-05-27 17:02:00,1.96345,1.96348,1.96332,1.96348,8848374.0
2008-05-27 17:03:00,1.96358,1.96358,1.96335,1.96335,15823438.0
2008-05-27 17:04:00,1.96326,1.96326,1.96298,1.96298,1695991.0
2008-05-27 17:05:00,1.96308,1.96317,1.96278,1.96312,6907949.0
2008-05-27 17:06:00,1.96306,1.96306,1.96282,1.96284,5397424.0
2008-05-27 17:07:00,1.96273,1.96303,1.96273,1.96296,3130046.0
2008-05-27 17:08:00,1.96287,1.96287,1.9623,1.9623,13405986.0
2008-05-27 17:09:00,1.96227,1.96227,1.96203,1.96203,8003860.0
2008-05-27 17:10:00,1.96188,1.962,1.96168,1.962,10269196.0
2008-05-27 17:11:00,1.96192,1.9622,1.96192,1.9622,2736266.0
2008-05-27 17:12:00,1.96222,1.96248,1.96212,1.96212,5721286.0
2008-05-27 17:13:00,1.96209,1.96209,1.96177,1.96177,1850544.0
2008-05-27 17:14:00,1.96162,1.9617,1.96146,1.96146,3491557.0
2008-05-27 17:15:00,1.96136,1.96136,1.9611,1.9611,41321578.0
2008-05-27 17:16:00,1.96122,1.96122,1.96093,1.96093,7269541.0
2008-05-27 17:17:00,1.96085,1.96105,1.96085,1.96092,2096918.0
2008-05-27 17:18:00,1.96091,1.96102,1.96068,1.96068,6031142.0
2008-05-27 17:19:00,1.96069,1.9611,1.96068,1.9611,672958.0
2008-05-27 17:20:00,1.96113,1.96113,1.96081,1.96097,3387659.0
2008-05-27 17:21:00,1.96089,1.96101,1.96059,1.96059,1822585.0
2008-05-27 17:22:00,1.96081,1.96081,1.96044,1.96044,3047868.0
2008-05-27 17:23:00,1.96046,1.96047,1.96034,1.96047,8722926.0
2008-05-27 17:24:00,1.96049,1.96059,1.96003,1.96059,1137818.0
2008-05-27 17:25:00,1.96074,1.96106,1.96074,1.96105,9496583.0
2008-05-27 17:26:00,1.96101,1.96101,1.96046,1.96046,4056770.0
2008-05-27 17:27:00,1.96037,1.96041,1.96027,1.9603,3002845.0
2008-05-27 17:28:00,1.96005,1.96014,1.95989,1.95989,4458769.0
2008-05-27 17:29:00,1.96006,1.96042,1.95996,1.96035,5333908.0
2008-05-27 17:30:00,1.96048,1.96064,1.96036,1.96063,5248257.0
2008-05-27 17:31:00,1.96067,1.96089,1.96067,1.96089,37436705.0
2008-05-27 17:32:00,1.96099,1.96127,1.96085,1.96127,3240632.0
2008-05-27 17:33:00,1.96138,1.96165,1.96138,1.96165,4083523.0
2008-05-27 17:34:00,1.96169,1.96195,1.96169,1.96195,5346066.0
2008-05-27 17:35:00,1.96199,1.96223,1.96181,1.96181,10755827.0
2008-05-27 17:36:00,1.96183,1.96185,1.96175,1.96175,8175470.0
2008-05-27 17:37:00,1.96174,1.96197,1.96174,1.96197,5867738.0
2008-05-27 17:38:00,1.96183,1.96192,1.96173,1.96189,3696359.0
2008-05-27 17:39:00,1.96191,1.96205,1.96176,1.96205,6445762.0
2008-05-27 17:40:00,1.96227,1.96248,1.96227,1.96241,5882015.0
2008-05-27 17:41:00,1.96251,1.96272,1.96251,1.96257,6435480.0
2008-05-27 17:42:00,1.96259,1.96259,1.96194,1.96227,14144040.0
2008-05-27 17:43:00,1.96214,1.96214,1.96191,1.96191,9126289.0
2008-05-27 17:44:00,1.96149,1.96196,1.96149,1.9619,3221652.0
2008-05-27 17:45:00,1.96211,1.9624,1.96211,1.96227,2021644.0
2008-05-27 17:46:00,1.96244,1.96246,1.96227,1.96227,2032256.0
2008-05-27 17:47:00,1.96213,1.96213,1.96175,1.96187,58289744.0
2008-05-27 17:48:00,1.96185,1.96185,1.96164,1.96166,1873532.0
2008-05-27 17:49:00,1.96162,1.96162,1.96131,1.96133,46817370.0
2008-05-27 17:50:00,1.96131,1.96131,1.96096,1.96096,5389694.0
2008-05-27 17:51:00,1.96098,1.96098,1.96076,1.9608,19021767.0
2008-05-27 17:52:00,1.96074,1.96074,1.96053,1.96053,13659354.0
2008-05-27 17:53:00,1.96055,1.96055,1.96022,1.96022,8746300.0
2008-05-27 17:54:00,1.96014,1.96057,1.96014,1.96055,20899271.0
2008-05-27 17:55:00,1.96056,1.96066,1.96056,1.9606,1705872.0
2008-05-27 17:56:00,1.9604,1.96064,1.96036,1.96064,8378417.0
2008-05-27 17:57:00,1.96062,1.96093,1.96062,1.96093,2991484.0
2008-05-27 17:58:00,1.96104,1.96143,1.96104,1.96143,6480221.0
2008-05-27 17:59:00,1.96125,1.96125,1.96104,1.96104,10378586.0
2008-05-27 18:00:00,1.96106,1.96106,1.96072,1.96072,3220797.0
2008-05-27 18:01:00,1.96041,1.96049,1.96037,1.96041,2667371.0
2008-05-27 18:02:00,1.96047,1.96057,1.9604,1.96051,3648561.0
2008-05-27 18:03:00,1.9605,1.96065,1.96049,1.96064,13404184.0
2008-05-27 18:04:00,1.96048,1.96064,1.9604,1.96045,6300014.0
2008-05-27 18:05:00,1.96036,1.96043,1.96028,1.96038,9759594.0
2008-05-27 18:06:00,1.96027,1.96027,1.95987,1.95987,4456927.0
2008-05-27 18:07:00,1.95987,1.95991,1.95976,1.95978,7702234.0
2008-05-27 18:08:00,1.95974,1.96006,1.95974,1.96006,5657932.0
2008-05-27 18:09:00,1.96,1.9603,1.95984,1.9603,7351497.0
2008-05-27 18:10:00,1.9604,1.96056,1.9603,1.96034,11785339.0
2008-05-27 18:11:00,1.96039,1.96049,1.9603,1.9603,4945985.0
2008-05-27 18:12:00,1.9604,1.96067,1.96028,1.96056,16294119.0
2008-05-27 18:13:00,1.96046,1.96046,1.96024,1.96024,8086967.0
2008-05-27 18:14:00,1.96032,1.96063,1.96032,1.96063,4425778.0
2008-05-27 18:15:00,1.96074,1.96074,1.96056,1.96061,1807864.0
2008-05-27 18:16:00,1.96053,1.96053,1.96036,1.96051,13551616.0
2008-05-27 18:17:00,1.96071,1.96095,1.96071,1.96095,1317930.0
2008-05-27 18:18:00,1.96098,1.96132,1.96095,1.96132,13321456.0
2008-05-27 18:19:00,1.9611,1.9611,1.96071,1.96071,1509010.0
2008-05-27 18:20:00,1.96074,1.9608,1.96068,1.9608,11291396.0
2008-05-27 18:21:00,1.96085,1.96097,1.96078,1.96089,26739325.0
2008-05-27 18:22:00,1.9609,1.96091,1.96088,1.96088,11603314.0
2008-05-27 18:23:00,1.96085,1.96101,1.96079,1.96087,5082870.0
2008-05-27 18:24:00,1.96062,1.96094,1.96062,1.96091,1305045.0
2008-05-27 18:25:00,1.96091,1.96095,1.96068,1.96073,3735210.0
2008-05-27 18:26:00,1.96053,1.96053,1.96034,1.96034,22016605.0
2008-05-27 18:27:00,1.9604,1.96052,1.96025,1.96052,4082037.0
2008-05-27 18:28:00,1.9606,1.9606,1.96015,1.96015,4648873.0
2008-05-27 18:29:00,1.96029,1.9603,1.96018,1.96023,27139433.0
2008-05-27 18:30:00,1.96014,1.96014,1.95979,1.95991,8359100.0
2008-05-27 18:31:00,1.95992,1.96015,1.95992,1.96015,2537349.0
2008-05-27 18:32:00,1.96015,1.96042,1.96015,1.96042,11560514.0
2008-05-27 18:33:00,1.96042,1.96043,1.96029,1.96029,13994506.0
2008-05-27 18:34:00,1.96032,1.96056,1.96032,1.96056,6977495.0
2008-05-27 18:35:00,1.96062,1.96062,1.96033,1.96037,4024250.0
2008-05-27 18:36:00,1.96047,1.96074,1.96047,1.96074,8193907.0
2008-05-27 18:37:00,1.96076,1.96092,1.96076,1.9609,2514744.0
2008-05-27 18:38:00,1.96089,1.9611,1.96082,1.9611,12677175.0
2008-05-27 18:39:00,1.96109,1.96109,1.9609,1.96107,3158141.0
2008-05-27 18:40:00,1.96098,1.96111,1.96082,1.96111,5618391.0
2008-05-27 18:41:00,1.96112,1.96124,1.96076,1.96103,2832610.0
2008-05-27 18:42:00,1.96116,1.96116,1.96098,1.96098,5393900.0
2008-05-27 18:43:00,1.96104,1.96113,1.96097,1.9611,7527692.0
2008-05-27 18:44:00,1.96104,1.96107,1.96089,1.96097,10916500.0
2008-05-27 18:45:00,1.96096,1.96096,1.96088,1.96088,13450495.0
2008-05-27 18:46:00,1.96086,1.96087,1.96051,1.9607,19446167.0
2008-05-27 18:47:00,1.96059,1.96075,1.96056,1.96056,97287501.0
2008-05-27 18:48:00,1.96048,1.96052,1.96042,1.96052,7453102.0
2008-05-27 18:49:00,1.96053,1.9607,1.96043,1.9607,8079625.0
2008-05-27 18:50:00,1.96066,1.96071,1.96035,1.96063,5403308.0
2008-05-27 18:51:00,1.96063,1.96067,1.96048,1.96065,4492848.0
2008-05-27 18:52:00,1.9607,1.96083,1.96065,1.96073,2747563.0
2008-05-27 18:53:00,1.96072,1.96072,1.96058,1.96061,2990605.0
2008-05-27 18:54:00,1.96064,1.96095,1.96064,1.96095,3815967.0
2008-05-27 18:55:00,1.96101,1.96128,1.96074,1.96128,3460046.0
2008-05-27 18:56:00,1.9613,1.96145,1.9613,1.96142,11237780.0
2008-05-27 18:57:00,1.96136,1.96136,1.96119,1.96122,10733859.0
2008-05-27 18:58:00,1.96114,1.96123,1.96064,1.96107,4501195.0
2008-05-27 18:59:00,1.96108,1.96108,1.96093,1.96106,38013694.0
2008-05-27 19:00:00,1.96108,1.96121,1.96094,1.96121,14740676.0
2008-05-27 19:01:00,1.96117,1.96132,1.96117,1.9613,1399433.0
2008-05-27 19:02:00,1.96142,1.96142,1.96129,1.96129,4404605.0
2008-05-27 19:03:00,1.96112,1.96112,1.96088,1.96102,914626.0
2008-05-27 19:04:00,1.96084,1.96085,1.96069,1.96083,2924794.0
2008-05-27 19:05:00,1.96081,1.96081,1.96036,1.96076,5983708.0
2008-05-27 19:06:00,1.96066,1.96069,1.96056,1.96061,4552248.0
2008-05-27 19:07:00,1.96048,1.96051,1.96034,1.96034,19757240.0
2008-05-27 19:08:00,1.96029,1.96029,1.96001,1.96016,5417953.0
2008-05-27 19:09:00,1.96027,1.96043,1.96027,1.96042,16273140.0
2008-05-27 19:10:00,1.96048,1.96048,1.96024,1.9603,11026847.0
2008-05-27 19:11:00,1.96026,1.96026,1.95996,1.96014,8033680.0
2008-05-27 19:12:00,1.96026,1.96027,1.95999,1.95999,12458784.0
2008-05-27 19:13:00,1.96014,1.96034,1.96014,1.96034,15392687.0
2008-05-27 19:14:00,1.96025,1.96025,1.95985,1.95986,5853888.0
2008-05-27 19:15:00,1.95986,1.96023,1.95986,1.96023,7387357.0
2008-05-27 19:16:00,1.96028,1.96044,1.96021,1.96041,769952.0
2008-05-27 19:17:00,1.9605,1.96083,1.9605,1.9607,4173826.0
2008-05-27 19:18:00,1.96061,1.96062,1.9604,1.9604,5545349.0
2008-05-27 19:19:00,1.96034,1.96063,1.96034,1.96063,11186578.0
2008-05-27 19:20:00,1.96057,1.96058,1.96012,1.96052,6686964.0
2008-05-27 19:21:00,1.96057,1.96079,1.96057,1.96079,3194968.0
2008-05-27 19:22:00,1.96066,1.96066,1.96035,1.96048,18842137.0
2008-05-27 19:23:00,1.96054,1.96074,1.96054,1.96074,32659492.0
2008-05-27 19:24:00,1.96076,1.96085,1.96076,1.96078,4603688.0
2008-05-27 19:25:00,1.96067,1.96077,1.96055,1.96055,7509983.0
2008-05-27 19:26:00,1.96046,1.96056,1.96043,1.96056,3036727.0
2008-05-27 19:27:00,1.9606,1.96071,1.96057,1.96071,7939995.0
2008-05-27 19:28:00,1.96074,1.96074,1.96048,1.96054,7275258.0
2008-05-27 19:29:00,1.96052,1.96056,1.96038,1.96056,6224657.0
2008-05-27 19:30:00,1.96059,1.9607,1.96046,1.9607,12957690.0
2008-05-27 19:31:00,1.96076,1.96086,1.96076,1.96086,6249971.0
2008-05-27 19:32:00,1.96081,1.96082,1.96061,1.96061,6979528.0
2008-05-27 19:33:00,1.96064,1.96068,1.96052,1.96052,6325547.0
2008-05-27 19:34:00,1.96056,1.96067,1.96052,1.96052,16850697.0
2008-05-27 19:35:00,1.96061,1.96061,1.9604,1.96045,4440272.0
2008-05-27 19:36:00,1.96058,1.9608,1.96058,1.96063,7341234.0
2008-05-27 19:37:00,1.96079,1.96119,1.96079,1.96119,4878825.0
2008-05-27 19:38:00,1.96123,1.96156,1.9611,1.96156,11171644.0
2008-05-27 19:39:00,1.96149,1.96179,1.96149,1.96179,2648612.0
2008-05-27 19:40:00,1.96174,1.96175,1.96167,1.96168,4959043.0
2008-05-27 19:41:00,1.96151,1.96151,1.96128,1.96129,4237749.0
2008-05-27 19:42:00,1.9611,1.96123,1.96105,1.96105,3173828.0
2008-05-27 19:43:00,1.9611,1.96133,1.9611,1.96133,22378199.0
2008-05-27 19:44:00,1.96137,1.96143,1.96133,1.96143,13579792.0
2008-05-27 19:45:00,1.96138,1.96144,1.96136,1.96138,2428346.0
2008-05-27 19:46:00,1.9614,1.9614,1.96121,1.96121,6577542.0
2008-05-27 19:47:00,1.9612,1.96138,1.96114,1.96138,6876668.0
2008-05-27 19:48:00,1.96137,1.96137,1.96091,1.96131,2508476.0
2008-05-27 19:49:00,1.96146,1.96167,1.96146,1.96146,12851990.0
2008-05-27 19:50:00,1.96164,1.96192,1.96164,1.96185,2165225.0
2008-05-27 19:51:00,1.96187,1.96196,1.96187,1.96196,5935541.0
2008-05-27 19:52:00,1.96189,1.96192,1.96174,1.96187,6264361.0
2008-05-27 19:53:00,1.9619,1.96199,1.96181,1.96199,24560600.0
2008-05-27 19:54:00,1.96188,1.96192,1.9618,1.96182,5492735.0
2008-05-27 19:55:00,1.96187,1.96212,1.96187,1.96204,12074831.0
2008-05-27 19:56:00,1.96211,1.96214,1.96196,1.962,21081535.0
2008-05-27 19:57:00,1.96192,1.96193,1.96138,1.96138,11007186.0
2008-05-27 19:58:00,1.96159,1.96212,1.96159,1.96212,3463815.0
2008-05-27 19:59:00,1.96216,1.96252,1.96216,1.96252,1682503.0
2008-05-27 20:00:00,1.9625,1.96276,1.96246,1.96274,11546082.0
2008-05-27 20:01:00,1.96271,1.96303,1.96271,1.96303,11471270.0
2008-05-27 20:02:00,1.9631,1.96322,1.9631,1.96322,9227381.0
2008-05-27 20:03:00,1.96328,1.96328,1.963,1.96317,7258743.0
2008-05-27 20:04:00,1.9633,1.96343,1.96313,1.96314,7200779.0
2008-05-27 20:05:00,1.96317,1.96317,1.96167,1.96167,2297551.0
2008-05-27 20:06:00,1.96319,1.96325,1.96277,1.96325,7373693.0
2008-05-27 20:07:00,1.96302,1.96302,1.96269,1.96269,2107835.0
2008-05-27 20:08:00,1.96263,1.96269,1.96237,1.96237,5597174.0
2008-05-27 20:09:00,1.96255,1.9626,1.9625,1.9625,564670.0
2008-05-27 20:10:00,1.96244,1.96248,1.96233,1.96248,10588149.0
2008-05-27 20:11:00,1.96254,1.96271,1.96252,1.96271,4645519.0
2008-05-27 20:12:00,1.96253,1.96291,1.96253,1.96272,3765881.0
2008-05-27 20:13:00,1.96257,1.96281,1.96254,1.96281,5512398.0
2008-05-27 20:14:00,1.96281,1.96305,1.96275,1.96305,16198133.0
2008-05-27 20:15:00,1.96311,1.96322,1.96308,1.96308,4091399.0
2008-05-27 20:16:00,1.96311,1.96311,1.96292,1.96292,1254731.0
2008-05-27 20:17:00,1.96293,1.96293,1.96243,1.96271,1118711.0
2008-05-27 20:18:00,1.96266,1.96273,1.9626,1.9626,2802840.0
2008-05-27 20:19:00,1.96263,1.96267,1.96216,1.96216,2849562.0
2008-05-27 20:20:00,1.96232,1.96258,1.96232,1.96258,3629638.0
2008-05-27 20:21:00,1.96251,1.96265,1.96251,1.96265,7874073.0
2008-05-27 20:22:00,1.96251,1.96269,1.9624,1.9624,9066088.0
2008-05-27 20:23:00,1.96215,1.9623,1.96198,1.9623,4335779.0
2008-05-27 20:24:00,1.96243,1.96269,1.96243,1.96245,2899537.0
2008-05-27 20:25:00,1.9625,1.96254,1.9624,1.9624,5641676.0
2008-05-27 20:26:00,1.96229,1.96229,1.96211,1.96227,4414051.0
2008-05-27 20:27:00,1.96226,1.96235,1.96221,1.96235,7074488.0
2008-05-27 20:28:00,1.96241,1.96261,1.96227,1.96252,6589584.0
2008-05-27 20:29:00,1.96248,1.96255,1.9621,1.96255,8917105.0
2008-05-27 20:30:00,1.96215,1.96268,1.96215,1.96263,12609531.0
2008-05-27 20:31:00,1.96269,1.96279,1.96254,1.96273,8172639.0
2008-05-27 20:32:00,1.96266,1.9627,1.9626,1.96269,20966510.0
2008-05-27 20:33:00,1.96263,1.96295,1.96263,1.96295,5596227.0
2008-05-27 20:34:00,1.96296,1.96303,1.96286,1.96286,13547166.0
2008-05-27 20:35:00,1.9629,1.96319,1.96273,1.96277,7099974.0
2008-05-27 20:36:00,1.9628,1.96295,1.96278,1.96295,4485344.0
2008-05-27 20:37:00,1.96292,1.96292,1.96265,1.96266,8387694.0
2008-05-27 20:38:00,1.96278,1.96293,1.96276,1.96293,3878117.0
2008-05-27 20:39:00,1.96293,1.96333,1.96293,1.96333,8218613.0
2008-05-27 20:40:00,1.9634,1.9636,1.9634,1.96355,4789537.0
2008-05-27 20:41:00,1.9635,1.9635,1.96322,1.96322,10061181.0
2008-05-27 20:42:00,1.96315,1.96345,1.96315,1.96333,7544655.0
2008-05-27 20:43:00,1.96333,1.96356,1.9632,1.96356,1436347.0
2008-05-27 20:44:00,1.9637,1.96387,1.9637,1.96378,2367047.0
2008-05-27 20:45:00,1.96377,1.96404,1.96377,1.96401,6382873.0
2008-05-27 20:46:00,1.96385,1.96409,1.96373,1.96409,1602053.0
2008-05-27 20:47:00,1.96403,1.96432,1.96403,1.96432,6575679.0
2008-05-27 20:48:00,1.9643,1.9643,1.96408,1.96429,4451248.0
2008-05-27 20:49:00,1.96428,1.96428,1.96407,1.96407,15191140.0
2008-05-27 20:50:00,1.96384,1.96384,1.96346,1.96358,12347812.0
2008-05-27 20:51:00,1.96358,1.96362,1.96335,1.96342,30455754.0
2008-05-27 20:52:00,1.96358,1.9644,1.96358,1.9644,2979105.0
2008-05-27 20:53:00,1.96435,1.96438,1.9641,1.96412,9289241.0
2008-05-27 20:54:00,1.96405,1.96419,1.96405,1.96419,11871778.0
2008-05-27 20:55:00,1.96419,1.96419,1.96379,1.96402,13895147.0
2008-05-27 20:56:00,1.96414,1.96429,1.96414,1.96418,3413839.0
2008-05-27 20:57:00,1.96426,1.96437,1.96415,1.96437,8052697.0
2008-05-27 20:58:00,1.96448,1.96485,1.96448,1.96482,2891358.0
2008-05-27 20:59:00,1.96493,1.96494,1.96454,1.96454,8505343.0
2008-05-27 21:00:00,1.9645,1.96455,1.96432,1.96455,13690654.0
2008-05-27 21:01:00,1.96464,1.96505,1.96464,1.96505,21775342.0
2008-05-27 21:02:00,1.96511,1.96511,1.96482,1.96498,3916792.0
2008-05-27 21:03:00,1.96511,1.96525,1.96506,1.96513,4832341.0
2008-05-27 21:04:00,1.96504,1.96504,1.9648,1.9649,6723746.0
2008-05-27 21:05:00,1.96504,1.96535,1.96504,1.96535,1527986.0
2008-05-27 21:06:00,1.96543,1.96559,1.96538,1.96538,20950013.0
2008-05-27 21:07:00,1.9653,1.9656,1.9653,1.96537,6913769.0
2008-05-27 21:08:00,1.96535,1.96553,1.96535,1.96549,4995497.0
2008-05-27 21:09:00,1.96558,1.96584,1.96558,1.96579,5448229.0
2008-05-27 21:10:00,1.96585,1.96585,1.96569,1.9658,3949988.0
2008-05-27 21:11:00,1.96578,1.96592,1.96577,1.96577,5098273.0
2008-05-27 21:12:00,1.96565,1.96584,1.96564,1.96564,7101977.0
2008-05-27 21:13:00,1.96562,1.96562,1.96544,1.96544,9137553.0
2008-05-27 21:14:00,1.96545,1.96549,1.96501,1.96501,1461725.0
2008-05-27 21:15:00,1.96499,1.96511,1.96499,1.96505,3871348.0
2008-05-27 21:16:00,1.96499,1.96499,1.96427,1.96427,7067149.0
2008-05-27 21:17:00,1.96424,1.96425,1.96394,1.96401,7012729.0
2008-05-27 21:18:00,1.96407,1.96425,1.96403,1.96425,14365372.0
2008-05-27 21:19:00,1.96432,1.96432,1.96389,1.96389,11375423.0
2008-05-27 21:20:00,1.96381,1.96382,1.96366,1.96366,1778686.0
2008-05-27 21:21:00,1.96378,1.96378,1.96344,1.96344,8545515.0
2008-05-27 21:22:00,1.96343,1.96343,1.9632,1.9632,10137831.0
2008-05-27 21:23:00,1.96313,1.96327,1.9626,1.96327,11430484.0
2008-05-27 21:24:00,1.96326,1.96326,1.96279,1.96279,5213180.0
2008-05-27 21:25:00,1.96272,1.96293,1.96272,1.96291,2752392.0
2008-05-27 21:26:00,1.96297,1.96297,1.96292,1.96292,3459749.0
2008-05-27 21:27:00,1.96287,1.96287,1.96261,1.96261,7206998.0
2008-05-27 21:28:00,1.9627,1.96298,1.9627,1.96298,29314009.0
2008-05-27 21:29:00,1.96295,1.96303,1.9629,1.96293,10428070.0
2008-05-27 21:30:00,1.96288,1.96297,1.96236,1.96274,4038370.0
2008-05-27 21:31:00,1.9627,1.96288,1.96253,1.96288,10635139.0
2008-05-27 21:32:00,1.96313,1.96365,1.96313,1.96365,14095768.0
2008-05-27 21:33:00,1.96357,1.96357,1.96312,1.96347,17569047.0
2008-05-27 21:34:00,1.96341,1.96355,1.96336,1.96355,6588942.0
2008-05-27 21:35:00,1.96346,1.96367,1.96346,1.96367,9054610.0
2008-05-27 21:36:00,1.96358,1.96379,1.96358,1.9637,20856487.0
2008-05-27 21:37:00,1.96358,1.96358,1.96324,1.96324,4296966.0
2008-05-27 21:38:00,1.96311,1.96333,1.96297,1.96333,13609445.0
2008-05-27 21:39:00,1.96326,1.96338,1.96326,1.9633,2351567.0
2008-05-27 21:40:00,1.96322,1.96322,1.96296,1.9631,6928916.0
2008-05-27 21:41:00,1.96313,1.96322,1.96277,1.96277,9071525.0
2008-05-27 21:42:00,1.96315,1.96331,1.96315,1.96331,2017033.0
2008-05-27 21:43:00,1.96322,1.96322,1.96279,1.96286,4597794.0
2008-05-27 21:44:00,1.96298,1.96321,1.96298,1.96314,12145194.0
2008-05-27 21:45:00,1.96318,1.96352,1.96315,1.96352,25957274.0
2008-05-27 21:46:00,1.96355,1.96376,1.96355,1.96369,3826277.0
2008-05-27 21:47:00,1.96359,1.96359,1.96312,1.96325,7345027.0
2008-05-27 21:48:00,1.96317,1.96317,1.96281,1.96281,30192443.0
2008-05-27 21:49:00,1.96285,1.96285,1.96258,1.96284,15923026.0
2008-05-27 21:50:00,1.96282,1.96299,1.96271,1.96271,2818469.0
2008-05-27 21:51:00,1.96282,1.96284,1.96267,1.96284,16473324.0
2008-05-27 21:52:00,1.96284,1.96302,1.96281,1.96294,2076255.0
2008-05-27 21:53:00,1.96308,1.9631,1.96293,1.96293,9579812.0
2008-05-27 21:54:00,1.96284,1.96291,1.96271,1.96291,8088775.0
2008-05-27 21:55:00,1.96289,1.96291,1.96285,1.96285,7550358.0
2008-05-27 21:56:00,1.96283,1.96283,1.96274,1.96282,7565658.0
2008-05-27 21:57:00,1.96281,1.96281,1.96261,1.96269,5271466.0
2008-05-27 21:58:00,1.96278,1.96286,1.96267,1.96276,14680881.0
2008-05-27 21:59:00,1.96278,1.96287,1.96272,1.96273,2221939.0
2008-05-27 22:00:00,1.9622,1.96282,1.9622,1.96249,3424107.0
2008-05-27 22:01:00,1.96246,1.96258,1.9624,1.96254,8324473.0
2008-05-27 22:02:00,1.96253,1.96253,1.96225,1.96243,6070788.0
2008-05-27 22:03:00,1.96241,1.96256,1.96241,1.96256,9041403.0
2008-05-27 22:04:00,1.96245,1.96259,1.96245,1.96259,4687742.0
2008-05-27 22:05:00,1.96265,1.9628,1.9626,1.9626,3866232.0
2008-05-27 22:06:00,1.96236,1.96249,1.96218,1.96218,3210122.0
2008-05-27 22:07:00,1.96242,1.96252,1.9624,1.96252,11520205.0
2008-05-27 22:08:00,1.96263,1.96283,1.9626,1.96281,10444793.0
2008-05-27 22:09:00,1.96279,1.9629,1.96265,1.9629,3123508.0
2008-05-27 22:10:00,1.963,1.963,1.96285,1.96294,12539333.0
2008-05-27 22:11:00,1.96295,1.96312,1.96284,1.963,11210499.0
2008-05-27 22:12:00,1.96285,1.96285,1.96249,1.96249,15904207.0
2008-05-27 22:13:00,1.96242,1.96256,1.96242,1.96256,4366794.0
2008-05-27 22:14:00,1.96247,1.9625,1.96211,1.9625,1842237.0
2008-05-27 22:15:00,1.96265,1.96291,1.96265,1.96291,4464565.0
2008-05-27 22:16:00,1.96283,1.96292,1.96258,1.96292,2619860.0
2008-05-27 22:17:00,1.96292,1.96293,1.96252,1.96267,7900097.0
2008-05-27 22:18:00,1.96266,1.96304,1.96266,1.96304,1953149.0
2008-05-27 22:19:00,1.96314,1.96326,1.96304,1.96323,8315738.0
2008-05-27 22:20:00,1.96334,1.96334,1.96287,1.9633,3436579.0
2008-05-27 22:21:00,1.96327,1.96343,1.96322,1.96337,9505596.0
2008-05-27 22:22:00,1.96341,1.96342,1.96335,1.96342,8741958.0
2008-05-27 22:23:00,1.96343,1.96365,1.96335,1.96335,3361089.0
2008-05-27 22:24:00,1.96326,1.96335,1.96324,1.96335,7794906.0
2008-05-27 22:25:00,1.96337,1.96337,1.96317,1.96317,5194157.0
2008-05-27 22:26:00,1.96303,1.96326,1.96303,1.96307,10393146.0
2008-05-27 22:27:00,1.96308,1.96313,1.96287,1.96303,4784161.0
2008-05-27 22:28:00,1.96292,1.96292,1.96286,1.96286,10873862.0
2008-05-27 22:29:00,1.96295,1.96301,1.96273,1.96273,6216744.0
2008-05-27 22:30:00,1.96284,1.96313,1.96284,1.96292,3215510.0
2008-05-27 22:31:00,1.96276,1.96301,1.96233,1.96292,13366783.0
2008-05-27 22:32:00,1.96311,1.96318,1.96292,1.96292,3670224.0
2008-05-27 22:33:00,1.96299,1.9632,1.96299,1.9632,3814677.0
2008-05-27 22:34:00,1.96327,1.96327,1.96318,1.96325,1227644.0
2008-05-27 22:35:00,1.96321,1.96324,1.96298,1.96298,2156197.0
2008-05-27 22:36:00,1.96318,1.9632,1.96306,1.96306,9010241.0
2008-05-27 22:37:00,1.96286,1.96327,1.96265,1.96323,16506504.0
2008-05-27 22:38:00,1.96306,1.96329,1.96272,1.96329,6513714.0
2008-05-27 22:39:00,1.9631,1.96312,1.96287,1.96289,7232732.0
2008-05-27 22:40:00,1.96286,1.96286,1.96266,1.96271,5062474.0
2008-05-27 22:41:00,1.96269,1.9629,1.96269,1.9629,565883.0
2008-05-27 22:42:00,1.9629,1.96294,1.96277,1.96278,3377408.0
2008-05-27 22:43:00,1.96283,1.96283,1.96269,1.96272,3422152.0
2008-05-27 22:44:00,1.96268,1.96293,1.96268,1.96287,7647905.0
2008-05-27 22:45:00,1.96295,1.96295,1.96275,1.96275,7110671.0
2008-05-27 22:46:00,1.96275,1.96291,1.96275,1.96291,3124128.0
2008-05-27 22:47:00,1.96295,1.96306,1.96294,1.96301,4783698.0
2008-05-27 22:48:00,1.963,1.96328,1.963,1.96328,6319879.0
2008-05-27 22:49:00,1.96341,1.96347,1.96332,1.96335,2847915.0
2008-05-27 22:50:00,1.96332,1.96338,1.96319,1.9633,9840545.0
2008-05-27 22:51:00,1.96347,1.96383,1.96344,1.96383,6124024.0
2008-05-27 22:52:00,1.96239,1.96428,1.96239,1.96428,1931877.0
2008-05-27 22:53:00,1.96432,1.96448,1.96416,1.96421,4141089.0
2008-05-27 22:54:00,1.96422,1.96432,1.96374,1.96432,8140649.0
2008-05-27 22:55:00,1.96439,1.96459,1.96438,1.96459,10998579.0
2008-05-27 22:56:00,1.96446,1.96456,1.96383,1.96383,6048189.0
2008-05-27 22:57:00,1.96435,1.96462,1.96431,1.96462,4083423.0
2008-05-27 22:58:00,1.96465,1.96474,1.96447,1.96447,4921308.0
2008-05-27 22:59:00,1.96452,1.96452,1.9642,1.9642,5927429.0
2008-05-27 23:00:00,1.96416,1.96416,1.96383,1.9639,10664559.0
2008-05-27 23:01:00,1.96386,1.96386,1.96364,1.96369,5165763.0
2008-05-27 23:02:00,1.9634,1.96357,1.96315,1.96352,14491878.0
2008-05-27 23:03:00,1.96363,1.96369,1.96345,1.96355,5326380.0
2008-05-27 23:04:00,1.96345,1.96354,1.96344,1.96344,1541622.0
2008-05-27 23:05:00,1.96348,1.96378,1.96343,1.96378,6725740.0
2008-05-27 23:06:00,1.96391,1.96391,1.96352,1.96352,2698935.0
2008-05-27 23:07:00,1.96345,1.96365,1.96293,1.96293,6164049.0
2008-05-27 23:08:00,1.96336,1.96366,1.96336,1.96352,9884485.0
2008-05-27 23:09:00,1.96337,1.96351,1.96337,1.96351,8037043.0
2008-05-27 23:10:00,1.96351,1.96351,1.96333,1.9635,2463209.0
2008-05-27 23:11:00,1.96355,1.9637,1.9635,1.9635,2401278.0
2008-05-27 23:12:00,1.96358,1.96358,1.96327,1.96337,13147265.0
2008-05-27 23:13:00,1.96355,1.96374,1.96341,1.96374,3133427.0
2008-05-27 23:14:00,1.96373,1.96377,1.96354,1.9637,21891287.0
2008-05-27 23:16:00,1.96389,1.964,1.96359,1.96366,10027560.0
2008-05-27 23:17:00,1.96359,1.96383,1.96357,1.96383,17743836.0
2008-05-27 23:18:00,1.96397,1.96442,1.96397,1.96442,3638871.0
2008-05-27 23:19:00,1.96432,1.96445,1.9643,1.9643,6768855.0
2008-05-27 23:20:00,1.9643,1.9643,1.96417,1.96418,1606500.0
2008-05-27 23:21:00,1.96447,1.96447,1.9641,1.96434,9965804.0
2008-05-27 23:22:00,1.96441,1.96446,1.96437,1.96441,2360865.0
2008-05-27 23:23:00,1.96431,1.96454,1.96424,1.96452,9739655.0
2008-05-27 23:24:00,1.96453,1.96463,1.96447,1.96463,2137535.0
2008-05-27 23:25:00,1.96433,1.96438,1.96406,1.96406,5161008.0
2008-05-27 23:26:00,1.96392,1.96405,1.96388,1.9639,3619955.0
2008-05-27 23:27:00,1.96384,1.96384,1.9637,1.9637,7833024.0
2008-05-27 23:28:00,1.96366,1.96366,1.96323,1.96349,7909039.0
2008-05-27 23:29:00,1.96343,1.96343,1.96312,1.96313,5881221.0
2008-05-27 23:30:00,1.96309,1.96309,1.96274,1.96274,7005390.0
2008-05-27 23:31:00,1.96294,1.96295,1.96275,1.96292,6660656.0
2008-05-27 23:32:00,1.96293,1.96299,1.96286,1.96299,8622590.0
2008-05-27 23:33:00,1.96296,1.96296,1.9621,1.9621,7431805.0
2008-05-27 23:34:00,1.96202,1.96213,1.96189,1.96207,8706298.0
2008-05-27 23:35:00,1.96214,1.96216,1.96206,1.96208,3311749.0
2008-05-27 23:36:00,1.96202,1.96202,1.96187,1.96187,18635559.0
2008-05-27 23:37:00,1.96138,1.96184,1.96126,1.96184,69526557.0
2008-05-27 23:38:00,1.96169,1.96169,1.96123,1.96123,6012480.0
2008-05-27 23:39:00,1.96111,1.96126,1.96098,1.96126,3892147.0
2008-05-27 23:40:00,1.96141,1.9616,1.96135,1.9616,5631142.0
2008-05-27 23:41:00,1.96142,1.96142,1.96113,1.96113,9514171.0
2008-05-27 23:42:00,1.96108,1.96125,1.96108,1.96113,8110178.0
2008-05-27 23:43:00,1.96136,1.96148,1.96125,1.96125,3777219.0
2008-05-27 23:44:00,1.96161,1.96163,1.96151,1.96151,2937264.0
2008-05-27 23:45:00,1.96147,1.96147,1.96129,1.96129,13705243.0
2008-05-27 23:46:00,1.96144,1.96158,1.96144,1.96155,3463147.0
2008-05-27 23:48:00,1.96155,1.96158,1.96142,1.96142,6512072.0
2008-05-27 23:49:00,1.96123,1.96123,1.96107,1.96118,5152649.0
2008-05-27 23:50:00,1.96117,1.96134,1.96113,1.96134,9533428.0
2008-05-27 23:51:00,1.96134,1.96153,1.96122,1.96153,6436082.0
2008-05-27 23:52:00,1.96157,1.96181,1.96157,1.96181,8250707.0
2008-05-27 23:53:00,1.96184,1.9621,1.96184,1.9621,21657870.0
2008-05-27 23:54:00,1.96211,1.96264,1.9621,1.96264,5470692.0
2008-05-27 23:55:00,1.96259,1.96272,1.96245,1.96272,2593241.0
2008-05-27 23:56:00,1.96295,1.96295,1.96287,1.96287,3339490.0
2008-05-27 23:57:00,1.96289,1.9629,1.96273,1.96273,6898455.0
2008-05-27 23:58:00,1.96276,1.96317,1.96276,1.96294,3988645.0
2008-05-28 00:00:00,1.96296,1.96378,1.96296,1.96378,6345393.0
2008-05-28 00:01:00,1.96382,1.9647,1.96382,1.9647,7469740.0
2008-05-28 00:02:00,1.9648,1.96496,1.96475,1.96483,8386145.0
2008-05-28 00:03:00,1.96467,1.96489,1.96467,1.96489,4226118.0
2008-05-28 00:04:00,1.96495,1.96503,1.96486,1.96495,868929.0
2008-05-28 00:05:00,1.96485,1.96485,1.96458,1.9646,2392181.0
2008-05-28 00:06:00,1.96445,1.96445,1.96422,1.96422,4376464.0
2008-05-28 00:07:00,1.96427,1.96449,1.96422,1.96422,4791676.0
2008-05-28 00:08:00,1.9643,1.96446,1.9643,1.96446,4130938.0
2008-05-28 00:09:00,1.96438,1.96438,1.96423,1.96432,11270184.0
2008-05-28 00:10:00,1.96439,1.96439,1.96407,1.96417,5557630.0
2008-05-28 00:11:00,1.96407,1.96412,1.96393,1.96402,12624743.0
2008-05-28 00:12:00,1.96393,1.96403,1.96384,1.96384,6437227.0
2008-05-28 00:13:00,1.96365,1.96369,1.96336,1.96349,13856231.0
2008-05-28 00:14:00,1.96347,1.96357,1.96346,1.96357,4043146.0
2008-05-28 00:15:00,1.96347,1.96347,1.96337,1.96337,1427678.0
2008-05-28 00:16:00,1.96339,1.96352,1.96337,1.96352,4621646.0
2008-05-28 00:17:00,1.96369,1.96379,1.96349,1.96362,633989.0
2008-05-28 00:18:00,1.96379,1.96379,1.96229,1.96373,10917729.0
2008-05-28 00:19:00,1.96373,1.96379,1.96367,1.96379,1753243.0
2008-05-28 00:20:00,1.96369,1.96371,1.96326,1.96368,18704426.0
2008-05-28 00:21:00,1.96373,1.96374,1.96364,1.96374,6112013.0
2008-05-28 00:22:00,1.96375,1.96375,1.96353,1.96354,3109485.0
2008-05-28 00:23:00,1.96356,1.96371,1.9635,1.96371,11972439.0
2008-05-28 00:24:00,1.96383,1.96383,1.96367,1.96367,2126655.0
2008-05-28 00:25:00,1.96359,1.96392,1.96359,1.96392,8495719.0
2008-05-28 00:26:00,1.96391,1.96393,1.96335,1.96335,3159281.0
2008-05-28 00:27:00,1.96332,1.96332,1.96318,1.96324,5966452.0
2008-05-28 00:28:00,1.96329,1.96333,1.96324,1.96331,6841266.0
2008-05-28 00:29:00,1.96324,1.9633,1.96308,1.9632,14678101.0
2008-05-28 00:30:00,1.96332,1.9635,1.96313,1.96313,11055750.0
2008-05-28 00:31:00,1.96295,1.96301,1.96282,1.96287,5353763.0
2008-05-28 00:32:00,1.96289,1.96289,1.96257,1.96272,15370037.0
2008-05-28 00:33:00,1.9628,1.96306,1.96276,1.96306,47498671.0
2008-05-28 00:34:00,1.96307,1.96326,1.96307,1.96315,16136049.0
2008-05-28 00:35:00,1.96295,1.96295,1.96255,1.96255,8771345.0
2008-05-28 00:36:00,1.96262,1.9629,1.96262,1.9629,7753887.0
2008-05-28 00:37:00,1.96268,1.96303,1.96268,1.96303,11780904.0
2008-05-28 00:38:00,1.96304,1.96304,1.96287,1.96288,5246561.0
2008-05-28 00:39:00,1.96301,1.9632,1.96301,1.9632,45048556.0
2008-05-28 00:40:00,1.96316,1.9634,1.96314,1.9634,5838890.0
2008-05-28 00:41:00,1.96335,1.9636,1.96325,1.9636,8647120.0
2008-05-28 00:42:00,1.96366,1.96366,1.96321,1.96321,6140350.0
2008-05-28 00:43:00,1.96299,1.96311,1.96289,1.963,10963008.0
2008-05-28 00:44:00,1.96319,1.96324,1.96313,1.96313,1642945.0
2008-05-28 00:45:00,1.96313,1.96313,1.96289,1.96298,36280540.0
2008-05-28 00:46:00,1.96296,1.96305,1.96286,1.96295,15905684.0
2008-05-28 00:47:00,1.96292,1.96292,1.96272,1.96272,1054403.0
2008-05-28 00:48:00,1.96271,1.96276,1.96258,1.96266,603495.0
2008-05-28 00:49:00,1.96265,1.96276,1.96255,1.96276,6938052.0
2008-05-28 00:50:00,1.96278,1.96287,1.96263,1.96267,6881630.0
2008-05-28 00:51:00,1.9626,1.9626,1.96197,1.96224,6719838.0
2008-05-28 00:52:00,1.96235,1.96252,1.96232,1.96236,6612455.0
2008-05-28 00:53:00,1.96235,1.96242,1.96222,1.96233,10640647.0
2008-05-28 00:54:00,1.96228,1.96242,1.96223,1.96242,3154141.0
2008-05-28 00:55:00,1.9625,1.9626,1.96249,1.96257,2849469.0
2008-05-28 00:56:00,1.96263,1.96272,1.96239,1.96272,4058771.0
2008-05-28 00:57:00,1.96269,1.96281,1.96255,1.96281,5311263.0
2008-05-28 00:58:00,1.96288,1.963,1.96151,1.96284,9088493.0
2008-05-28 00:59:00,1.96277,1.96277,1.96261,1.96263,10273948.0
2008-05-28 01:00:00,1.96272,1.96287,1.96265,1.96281,9241966.0
2008-05-28 01:01:00,1.96269,1.96286,1.96256,1.96286,4818593.0
2008-05-28 01:02:00,1.96291,1.96291,1.96274,1.96283,35110594.0
2008-05-28 01:03:00,1.96277,1.96277,1.96255,1.96255,7059381.0
2008-05-28 01:04:00,1.9624,1.9624,1.96205,1.96225,12288992.0
2008-05-28 01:05:00,1.96241,1.96276,1.96228,1.96276,12346632.0
2008-05-28 01:06:00,1.96295,1.96308,1.96293,1.96298,9634182.0
2008-05-28 01:08:00,1.96283,1.96289,1.96232,1.96264,6345939.0
2008-05-28 01:10:00,1.96278,1.9629,1.96249,1.96288,6817224.0
2008-05-28 01:11:00,1.9628,1.96295,1.9628,1.96286,465725.0
2008-05-28 01:12:00,1.96291,1.96305,1.96288,1.96305,11875067.0
2008-05-28 01:13:00,1.96266,1.96318,1.96266,1.96318,12419654.0
2008-05-28 01:14:00,1.96332,1.96337,1.96323,1.96323,3371386.0
2008-05-28 01:15:00,1.96303,1.96303,1.96285,1.96294,1831945.0
2008-05-28 01:16:00,1.96301,1.9631,1.96265,1.9631,7115933.0
2008-05-28 01:17:00,1.96298,1.96298,1.9629,1.9629,4957045.0
2008-05-28 01:18:00,1.96283,1.96283,1.96269,1.96269,6031172.0
2008-05-28 01:19:00,1.9626,1.96284,1.96246,1.96284,10924707.0
2008-05-28 01:20:00,1.96289,1.96292,1.96266,1.96292,11938875.0
2008-05-28 01:22:00,1.96301,1.96312,1.96276,1.96276,4711556.0
2008-05-28 01:24:00,1.96274,1.96282,1.96262,1.96262,2946404.0
2008-05-28 01:25:00,1.96253,1.96254,1.96243,1.96243,7972264.0
2008-05-28 01:26:00,1.96244,1.96269,1.96244,1.96253,9217588.0
2008-05-28 01:27:00,1.96249,1.96249,1.96242,1.96242,3817915.0
2008-05-28 01:28:00,1.96244,1.96252,1.9624,1.96246,2583365.0
2008-05-28 01:29:00,1.96239,1.96241,1.962,1.9624,11120428.0
2008-05-28 01:30:00,1.96231,1.96248,1.96231,1.96238,6595241.0
2008-05-28 01:31:00,1.96226,1.96226,1.96201,1.96201,3968080.0
2008-05-28 01:32:00,1.96206,1.96229,1.96196,1.96229,4090883.0
2008-05-28 01:33:00,1.96226,1.96231,1.96223,1.96223,3300756.0
2008-05-28 01:34:00,1.96234,1.96247,1.96234,1.96247,2121890.0
2008-05-28 01:35:00,1.96247,1.96261,1.96247,1.96261,9866730.0
2008-05-28 01:36:00,1.96265,1.96267,1.96217,1.96263,3677378.0
2008-05-28 01:37:00,1.96258,1.96258,1.96241,1.96244,7065861.0
2008-05-28 01:38:00,1.96242,1.96242,1.96242,1.96242,791782.0
2008-05-28 01:39:00,1.96245,1.96251,1.9623,1.96251,2125551.0
2008-05-28 01:40:00,1.96241,1.96241,1.96217,1.96219,12298576.0
2008-05-28 01:41:00,1.9622,1.96228,1.96207,1.96222,3370928.0
2008-05-28 01:42:00,1.96235,1.96253,1.96212,1.96212,11985773.0
2008-05-28 01:43:00,1.96231,1.96265,1.96231,1.96265,3195175.0
2008-05-28 01:44:00,1.96265,1.96265,1.96249,1.96251,2089231.0
2008-05-28 01:45:00,1.96247,1.96272,1.96247,1.96272,6632338.0
2008-05-28 01:46:00,1.96262,1.96262,1.96229,1.96229,1243939.0
2008-05-28 01:47:00,1.96219,1.96219,1.96184,1.96218,8908585.0
2008-05-28 01:48:00,1.96228,1.96241,1.96228,1.96241,5078078.0
2008-05-28 01:49:00,1.96238,1.96238,1.96006,1.96006,8372428.0
2008-05-28 01:50:00,1.96132,1.96204,1.96132,1.96204,18999313.0
2008-05-28 01:51:00,1.96212,1.96229,1.96212,1.9622,5568946.0
2008-05-28 01:52:00,1.96217,1.96217,1.96203,1.96214,4406936.0
2008-05-28 01:53:00,1.96218,1.96237,1.96218,1.96226,3296785.0
2008-05-28 01:54:00,1.9623,1.9623,1.96181,1.96185,5822154.0
2008-05-28 01:55:00,1.96198,1.96215,1.96198,1.96215,2401531.0
2008-05-28 01:56:00,1.96224,1.96237,1.96213,1.96233,23581714.0
2008-05-28 01:57:00,1.9623,1.96252,1.9623,1.9624,3906861.0
2008-05-28 01:58:00,1.96223,1.96247,1.96223,1.96247,7401055.0
2008-05-28 02:00:00,1.96269,1.96292,1.96269,1.96284,2533616.0
2008-05-28 02:01:00,1.96273,1.96273,1.96265,1.96266,7248121.0
2008-05-28 02:02:00,1.96299,1.96307,1.96299,1.96299,3877779.0
2008-05-28 02:03:00,1.96317,1.96333,1.96317,1.9633,25110972.0
2008-05-28 02:04:00,1.9632,1.9632,1.96309,1.9631,2422119.0
2008-05-28 02:05:00,1.96305,1.96321,1.96299,1.96321,6402192.0
2008-05-28 02:06:00,1.96318,1.96343,1.96316,1.96316,3276144.0
2008-05-28 02:08:00,1.96303,1.96303,1.96279,1.96285,5864520.0
2008-05-28 02:09:00,1.96293,1.96324,1.96269,1.96324,19377169.0
2008-05-28 02:10:00,1.96191,1.96399,1.96191,1.9639,9296499.0
2008-05-28 02:11:00,1.96373,1.96373,1.96333,1.96333,4926347.0
2008-05-28 02:12:00,1.96324,1.96345,1.96317,1.96345,8164025.0
2008-05-28 02:13:00,1.96344,1.96378,1.96344,1.96378,2614932.0
2008-05-28 02:14:00,1.96378,1.96378,1.96345,1.96345,6598684.0
2008-05-28 02:15:00,1.9635,1.9635,1.96305,1.96321,2243349.0
2008-05-28 02:16:00,1.96327,1.9633,1.96315,1.96324,3100910.0
2008-05-28 02:17:00,1.96313,1.96323,1.96313,1.96319,12390959.0
2008-05-28 02:18:00,1.96323,1.96347,1.96315,1.96323,3655311.0
2008-05-28 02:19:00,1.96331,1.96364,1.96331,1.96364,12191290.0
2008-05-28 02:20:00,1.96362,1.96362,1.96333,1.96354,1973584.0
2008-05-28 02:22:00,1.96354,1.96358,1.96345,1.96353,6612879.0
2008-05-28 02:23:00,1.9635,1.96355,1.96305,1.96355,3838600.0
2008-05-28 02:24:00,1.96367,1.9638,1.96367,1.96374,10619664.0
2008-05-28 02:26:00,1.96374,1.96388,1.96369,1.96369,3361943.0
2008-05-28 02:27:00,1.96372,1.96372,1.96355,1.96372,3792771.0
2008-05-28 02:28:00,1.96372,1.96373,1.96329,1.96373,3678919.0
2008-05-28 02:29:00,1.96386,1.96395,1.9638,1.9638,6042366.0
2008-05-28 02:30:00,1.96396,1.96407,1.96365,1.96407,10513782.0
2008-05-28 02:31:00,1.96408,1.96408,1.96377,1.96382,2592959.0
2008-05-28 02:32:00,1.96387,1.96391,1.96381,1.96388,4122129.0
2008-05-28 02:33:00,1.96379,1.96381,1.96372,1.96381,8503309.0
2008-05-28 02:34:00,1.96387,1.96405,1.9638,1.96405,8330473.0
2008-05-28 02:35:00,1.96398,1.96433,1.96398,1.96433,3839300.0
2008-05-28 02:36:00,1.9643,1.9643,1.96408,1.96408,1702631.0
2008-05-28 02:37:00,1.96395,1.96407,1.96383,1.96393,4435241.0
2008-05-28 02:38:00,1.96388,1.96399,1.96381,1.96398,10876639.0
2008-05-28 02:39:00,1.96408,1.96441,1.96408,1.96441,11420389.0
2008-05-28 02:40:00,1.9644,1.9644,1.96413,1.96428,10006142.0
2008-05-28 02:41:00,1.96433,1.96433,1.9641,1.9641,6040838.0
2008-05-28 02:42:00,1.96397,1.96397,1.96384,1.96393,4829546.0
2008-05-28 02:43:00,1.96405,1.9641,1.96363,1.964,6552427.0
2008-05-28 02:44:00,1.96387,1.96398,1.96355,1.96398,2013347.0
2008-05-28 02:45:00,1.96399,1.96399,1.96379,1.96386,3096994.0
2008-05-28 02:46:00,1.96376,1.96379,1.96332,1.96332,12242142.0
2008-05-28 02:47:00,1.9638,1.96387,1.96371,1.96387,11313898.0
2008-05-28 02:48:00,1.96379,1.96379,1.96335,1.9636,442074.0
2008-05-28 02:49:00,1.96368,1.96368,1.96326,1.96366,6444719.0
2008-05-28 02:50:00,1.96371,1.96389,1.96371,1.96381,6980123.0
2008-05-28 02:51:00,1.96386,1.96406,1.96356,1.96401,6670809.0
2008-05-28 02:52:00,1.96398,1.96407,1.96386,1.96386,4817822.0
2008-05-28 02:53:00,1.96384,1.96384,1.96336,1.96336,10466248.0
2008-05-28 02:54:00,1.96326,1.96326,1.96301,1.96306,12008008.0
2008-05-28 02:55:00,1.96302,1.96302,1.96284,1.9629,12912674.0
2008-05-28 02:56:00,1.96295,1.96306,1.96293,1.96293,7069277.0
2008-05-28 02:57:00,1.96297,1.96311,1.96289,1.96311,37079516.0
2008-05-28 02:58:00,1.9631,1.96311,1.96294,1.96294,4398935.0
2008-05-28 02:59:00,1.96285,1.96285,1.96241,1.96241,8878822.0
2008-05-28 03:00:00,1.96232,1.96232,1.96218,1.9622,10527665.0
2008-05-28 03:01:00,1.96216,1.96225,1.96076,1.96223,9134163.0
2008-05-28 03:02:00,1.9622,1.9622,1.96189,1.96212,5307017.0
2008-05-28 03:03:00,1.96208,1.96208,1.96189,1.96206,4428073.0
2008-05-28 03:04:00,1.96201,1.96201,1.96184,1.96191,2884370.0
2008-05-28 03:05:00,1.96177,1.96177,1.96144,1.96169,3108138.0
2008-05-28 03:06:00,1.96172,1.96187,1.96147,1.96182,11487257.0
2008-05-28 03:07:00,1.96174,1.96174,1.96149,1.96149,6297576.0
2008-05-28 03:08:00,1.96149,1.96177,1.96127,1.96177,6316231.0
2008-05-28 03:09:00,1.96181,1.96205,1.96181,1.96205,6386070.0
2008-05-28 03:10:00,1.96214,1.96228,1.96214,1.96216,7608348.0
2008-05-28 03:11:00,1.96197,1.96197,1.96141,1.96142,647944.0
2008-05-28 03:12:00,1.96133,1.96133,1.96115,1.96115,1022997.0
2008-05-28 03:13:00,1.96119,1.9613,1.96113,1.96119,17044238.0
2008-05-28 03:14:00,1.96111,1.96111,1.96079,1.96088,38465373.0
2008-05-28 03:15:00,1.96084,1.96123,1.96084,1.96123,1681794.0
2008-05-28 03:16:00,1.96123,1.96128,1.96111,1.96112,10615870.0
2008-05-28 03:17:00,1.96112,1.96116,1.96101,1.96112,5921263.0
2008-05-28 03:18:00,1.96109,1.96111,1.9609,1.96096,8583602.0
2008-05-28 03:19:00,1.96096,1.96096,1.96084,1.96093,5947127.0
2008-05-28 03:20:00,1.96096,1.96109,1.96096,1.96109,43605222.0
2008-05-28 03:21:00,1.961,1.961,1.96055,1.96055,5459481.0
2008-05-28 03:22:00,1.96047,1.9606,1.96032,1.96032,10822069.0
2008-05-28 03:23:00,1.96052,1.96059,1.96037,1.96037,8115006.0
2008-05-28 03:24:00,1.96027,1.96027,1.96012,1.96019,8135931.0
2008-05-28 03:25:00,1.96013,1.96013,1.95976,1.95981,17230164.0
2008-05-28 03:26:00,1.95982,1.95982,1.95969,1.95974,47149761.0
2008-05-28 03:27:00,1.95962,1.95962,1.95934,1.95934,14929615.0
2008-05-28 03:28:00,1.95924,1.95966,1.95924,1.95966,5123218.0
2008-05-28 03:29:00,1.95976,1.95996,1.95976,1.95981,11751434.0
2008-05-28 03:30:00,1.95989,1.95989,1.95975,1.95977,13612260.0
2008-05-28 03:31:00,1.95981,1.96011,1.95981,1.96011,6669850.0
2008-05-28 03:32:00,1.96012,1.96049,1.96009,1.96049,6233884.0
2008-05-28 03:33:00,1.96043,1.96043,1.96008,1.96008,3466786.0
2008-05-28 03:34:00,1.96006,1.96008,1.95977,1.95977,8488081.0
2008-05-28 03:35:00,1.95979,1.95996,1.95971,1.95986,2290173.0
2008-05-28 03:36:00,1.95978,1.95984,1.95957,1.95984,11899849.0
2008-05-28 03:37:00,1.95996,1.96041,1.95996,1.96041,3399087.0
2008-05-28 03:38:00,1.96043,1.9606,1.96043,1.96052,6002173.0
2008-05-28 03:39:00,1.96051,1.96062,1.96015,1.96048,18066671.0
2008-05-28 03:40:00,1.96056,1.96056,1.96045,1.96056,1655096.0
2008-05-28 03:41:00,1.96062,1.96078,1.95935,1.96078,10025465.0
2008-05-28 03:42:00,1.96053,1.96053,1.96019,1.96019,617200.0
2008-05-28 03:43:00,1.95998,1.96002,1.95994,1.96002,4465357.0
2008-05-28 03:44:00,1.96001,1.96001,1.95983,1.95988,1371316.0
2008-05-28 03:45:00,1.96009,1.96028,1.96009,1.96028,4158333.0
2008-05-28 03:46:00,1.96034,1.96065,1.9603,1.96065,14851267.0
2008-05-28 03:47:00,1.96069,1.96104,1.96069,1.96095,5920379.0
2008-05-28 03:48:00,1.96095,1.96097,1.96065,1.96065,11498993.0
2008-05-28 03:49:00,1.96069,1.96074,1.96059,1.9606,5689630.0
2008-05-28 03:50:00,1.96063,1.9608,1.9606,1.96062,11240958.0
2008-05-28 03:51:00,1.96071,1.96077,1.96071,1.96073,3914468.0
2008-05-28 03:52:00,1.96079,1.96097,1.96079,1.96087,4688531.0
2008-05-28 03:53:00,1.96071,1.96072,1.96056,1.96072,4798754.0
2008-05-28 03:54:00,1.96075,1.96075,1.96058,1.96071,2634851.0
2008-05-28 03:55:00,1.96076,1.96076,1.96058,1.9607,817892.0
2008-05-28 03:56:00,1.96071,1.96077,1.96067,1.96067,4565814.0
2008-05-28 03:57:00,1.96087,1.96091,1.96074,1.96081,8763868.0
2008-05-28 03:58:00,1.96078,1.96078,1.96031,1.96031,6942783.0
2008-05-28 03:59:00,1.96045,1.96055,1.96041,1.96041,7016135.0
2008-05-28 04:00:00,1.96034,1.96037,1.9603,1.9603,28174255.0
2008-05-28 04:01:00,1.96023,1.96023,1.96006,1.9602,4168734.0
2008-05-28 04:02:00,1.96027,1.96027,1.96004,1.96008,6389824.0
2008-05-28 04:04:00,1.96008,1.96018,1.96004,1.96018,2800174.0
2008-05-28 04:05:00,1.96012,1.96012,1.95977,1.95988,5636404.0
2008-05-28 04:06:00,1.95997,1.96009,1.95953,1.95953,22003322.0
2008-05-28 04:07:00,1.95945,1.95951,1.95931,1.95931,8707870.0
2008-05-28 04:08:00,1.95931,1.95943,1.95923,1.95923,6185565.0
2008-05-28 04:09:00,1.95912,1.95913,1.95899,1.95913,10108609.0
2008-05-28 04:10:00,1.95927,1.95939,1.95924,1.95939,5078004.0
2008-05-28 04:11:00,1.95944,1.9596,1.9594,1.9596,7094531.0
2008-05-28 04:12:00,1.95975,1.95984,1.95956,1.95984,4561125.0
2008-05-28 04:13:00,1.95987,1.9599,1.95975,1.95975,3427840.0
2008-05-28 04:14:00,1.95963,1.95963,1.95942,1.95942,13420723.0
2008-05-28 04:15:00,1.95932,1.95948,1.95928,1.95948,3250264.0
2008-05-28 04:16:00,1.95929,1.95974,1.95929,1.95974,4137603.0
2008-05-28 04:17:00,1.95951,1.95951,1.95921,1.95921,7514294.0
2008-05-28 04:18:00,1.95941,1.95978,1.95941,1.95967,8834776.0
2008-05-28 04:19:00,1.95968,1.95971,1.95951,1.95969,5305893.0
2008-05-28 04:20:00,1.95968,1.95968,1.95947,1.95952,3750743.0
2008-05-28 04:21:00,1.95946,1.95946,1.95924,1.95929,5814780.0
2008-05-28 04:22:00,1.95942,1.95961,1.95908,1.95908,70207571.0
2008-05-28 04:23:00,1.95942,1.95945,1.95937,1.95938,19899158.0
2008-05-28 04:24:00,1.95936,1.95936,1.95916,1.95918,3294287.0
2008-05-28 04:25:00,1.95902,1.95905,1.95865,1.95891,8148148.0
2008-05-28 04:26:00,1.95884,1.95927,1.95884,1.95927,7165948.0
2008-05-28 04:27:00,1.95927,1.95944,1.95899,1.95938,8127617.0
2008-05-28 04:28:00,1.95952,1.95961,1.95933,1.95961,7116847.0
2008-05-28 04:29:00,1.95946,1.95956,1.95937,1.95955,6810607.0
2008-05-28 04:30:00,1.95963,1.95978,1.95963,1.95974,6191410.0
2008-05-28 04:31:00,1.9597,1.9597,1.9591,1.95952,7755482.0
2008-05-28 04:32:00,1.95963,1.95963,1.95952,1.95963,7756237.0
2008-05-28 04:33:00,1.95972,1.95985,1.95971,1.95973,3502279.0
2008-05-28 04:34:00,1.95994,1.9603,1.95994,1.9603,4888245.0
2008-05-28 04:35:00,1.96037,1.96037,1.95991,1.95991,1957272.0
2008-05-28 04:36:00,1.96004,1.96051,1.96004,1.96044,10732403.0
2008-05-28 04:37:00,1.96051,1.96057,1.96047,1.96049,2569511.0
2008-05-28 04:38:00,1.96048,1.9607,1.96047,1.9607,10979182.0
2008-05-28 04:39:00,1.96069,1.96083,1.96067,1.96067,1714880.0
2008-05-28 04:40:00,1.96056,1.96056,1.96032,1.96035,6651132.0
2008-05-28 04:41:00,1.96046,1.96046,1.96022,1.96036,3818332.0
2008-05-28 04:42:00,1.96043,1.96071,1.96043,1.96068,18942923.0
2008-05-28 04:43:00,1.96059,1.96071,1.96038,1.96064,10349429.0
2008-05-28 04:44:00,1.96005,1.96058,1.96005,1.96047,5926629.0
2008-05-28 04:45:00,1.96052,1.96063,1.96047,1.96063,20087435.0
2008-05-28 04:46:00,1.96069,1.96071,1.96061,1.96068,3341965.0
2008-05-28 04:47:00,1.96058,1.96079,1.96058,1.96069,14181065.0
2008-05-28 04:48:00,1.96045,1.96045,1.96017,1.96019,2519702.0
2008-05-28 04:49:00,1.96036,1.96055,1.96036,1.96055,2467157.0
2008-05-28 04:50:00,1.96058,1.96058,1.96039,1.96039,7687272.0
2008-05-28 04:51:00,1.96042,1.96047,1.96032,1.96047,10908824.0
2008-05-28 04:52:00,1.96012,1.96055,1.96012,1.96033,6273841.0
2008-05-28 04:53:00,1.96038,1.96047,1.96033,1.96041,2985875.0
2008-05-28 04:54:00,1.96038,1.96058,1.96035,1.96046,6473904.0
2008-05-28 04:56:00,1.96044,1.96057,1.96035,1.96057,5853165.0
2008-05-28 04:57:00,1.96052,1.96052,1.96017,1.96024,15582663.0
2008-05-28 04:58:00,1.96051,1.96056,1.96044,1.96048,5113603.0
2008-05-28 04:59:00,1.96053,1.96059,1.96044,1.96059,9737546.0
2008-05-28 05:00:00,1.9606,1.96065,1.96039,1.96039,6309131.0
2008-05-28 05:01:00,1.96041,1.96058,1.96036,1.96058,4681165.0
2008-05-28 05:02:00,1.96056,1.96058,1.96051,1.96053,4115523.0
2008-05-28 05:03:00,1.96003,1.96026,1.96002,1.96024,6426040.0
2008-05-28 05:04:00,1.96043,1.96058,1.96024,1.96048,11136674.0
2008-05-28 05:05:00,1.96057,1.96075,1.96018,1.96066,8728982.0
2008-05-28 05:06:00,1.9607,1.96075,1.96067,1.96075,4209279.0
2008-05-28 05:07:00,1.96079,1.96133,1.95972,1.95972,1929948.0
2008-05-28 05:08:00,1.96117,1.96117,1.9609,1.96094,6800691.0
2008-05-28 05:09:00,1.96093,1.96098,1.96089,1.96089,10804286.0
2008-05-28 05:10:00,1.96092,1.96092,1.96088,1.96091,2845639.0
2008-05-28 05:11:00,1.96086,1.96092,1.96057,1.96057,6900184.0
2008-05-28 05:12:00,1.96067,1.96087,1.96067,1.96072,4425251.0
2008-05-28 05:13:00,1.9608,1.96091,1.96077,1.96077,2969423.0
2008-05-28 05:14:00,1.96075,1.96087,1.96067,1.96087,7670626.0
2008-05-28 05:15:00,1.96078,1.96111,1.96078,1.96111,7570685.0
2008-05-28 05:16:00,1.96111,1.96111,1.96062,1.96084,3626316.0
2008-05-28 05:17:00,1.96085,1.96089,1.96078,1.96082,3257847.0
2008-05-28 05:18:00,1.96084,1.96084,1.96064,1.96064,607496.0
2008-05-28 05:19:00,1.96066,1.96075,1.96058,1.96073,5374175.0
2008-05-28 05:20:00,1.96083,1.96112,1.96083,1.96096,7805668.0
2008-05-28 05:21:00,1.96102,1.96102,1.96066,1.96079,6575525.0
2008-05-28 05:22:00,1.96069,1.96069,1.96044,1.96052,16693469.0
2008-05-28 05:23:00,1.96055,1.96055,1.9604,1.96052,8833569.0
2008-05-28 05:24:00,1.96034,1.96063,1.96034,1.96053,2234401.0
2008-05-28 05:26:00,1.96049,1.96049,1.96021,1.96031,3751278.0
2008-05-28 05:27:00,1.96028,1.96028,1.96017,1.96023,3521273.0
2008-05-28 05:28:00,1.96022,1.96051,1.96003,1.96035,13256748.0
2008-05-28 05:29:00,1.96036,1.96036,1.96012,1.96012,3354031.0
2008-05-28 05:30:00,1.96001,1.96045,1.95996,1.96045,5695077.0
2008-05-28 05:31:00,1.96046,1.96049,1.96032,1.96032,10075854.0
2008-05-28 05:32:00,1.96027,1.96027,1.95994,1.96016,4857509.0
2008-05-28 05:33:00,1.96013,1.96022,1.95999,1.9601,9567473.0
2008-05-28 05:34:00,1.96031,1.96057,1.96031,1.96057,4999670.0
2008-05-28 05:35:00,1.96058,1.96073,1.96058,1.96071,8501368.0
2008-05-28 05:36:00,1.96081,1.96125,1.96077,1.96125,3175033.0
2008-05-28 05:37:00,1.96135,1.96157,1.96135,1.96156,8519595.0
2008-05-28 05:38:00,1.96147,1.96157,1.96139,1.96151,8917070.0
2008-05-28 05:39:00,1.96156,1.96159,1.96135,1.96159,3222598.0
2008-05-28 05:40:00,1.96159,1.96164,1.96145,1.96145,8005910.0
2008-05-28 05:41:00,1.96127,1.96127,1.9611,1.96115,2026930.0
2008-05-28 05:42:00,1.96132,1.96147,1.96118,1.96138,7613818.0
2008-05-28 05:43:00,1.96145,1.96145,1.96133,1.96144,2717977.0
2008-05-28 05:44:00,1.96145,1.96145,1.96113,1.96113,4556609.0
2008-05-28 05:45:00,1.96122,1.96148,1.96122,1.96148,1964214.0
2008-05-28 05:46:00,1.96145,1.96145,1.96117,1.96135,4701037.0
2008-05-28 05:47:00,1.96144,1.96144,1.96125,1.96136,14599051.0
2008-05-28 05:48:00,1.96144,1.96147,1.96123,1.96133,12297607.0
2008-05-28 05:49:00,1.96131,1.96137,1.96119,1.96137,13135695.0
2008-05-28 05:50:00,1.96122,1.96122,1.96089,1.96089,1361192.0
2008-05-28 05:51:00,1.96081,1.96081,1.96068,1.96074,9530790.0
2008-05-28 05:52:00,1.96068,1.96075,1.96066,1.96075,10571906.0
2008-05-28 05:53:00,1.96057,1.9609,1.96057,1.96074,3019872.0
2008-05-28 05:54:00,1.96084,1.96084,1.96074,1.96083,3745985.0
2008-05-28 05:55:00,1.96082,1.96082,1.96062,1.96062,4696195.0
2008-05-28 05:56:00,1.96068,1.9607,1.96053,1.9607,8943914.0
2008-05-28 05:57:00,1.96073,1.96073,1.9606,1.9606,5812705.0
2008-05-28 05:58:00,1.96057,1.96058,1.96037,1.96041,8326973.0
2008-05-28 05:59:00,1.96046,1.96074,1.96008,1.96008,3402670.0
2008-05-28 06:00:00,1.96071,1.96103,1.96071,1.96099,2043914.0
2008-05-28 06:01:00,1.96095,1.96102,1.96081,1.96089,15558374.0
2008-05-28 06:02:00,1.96079,1.96079,1.9606,1.9606,5593660.0
2008-05-28 06:03:00,1.96057,1.96058,1.96025,1.96043,8226225.0
2008-05-28 06:04:00,1.96051,1.96059,1.96039,1.96053,6912349.0
2008-05-28 06:05:00,1.96059,1.96064,1.96047,1.96058,8854707.0
2008-05-28 06:06:00,1.96055,1.96055,1.96022,1.96054,9369926.0
2008-05-28 06:07:00,1.96052,1.96063,1.96052,1.96059,2222019.0
2008-05-28 06:08:00,1.96061,1.96065,1.9605,1.96059,16088802.0
2008-05-28 06:09:00,1.96037,1.9605,1.96037,1.96045,3097899.0
2008-05-28 06:10:00,1.96065,1.96088,1.96065,1.96088,16077369.0
2008-05-28 06:11:00,1.96084,1.96102,1.9608,1.96102,32889372.0
2008-05-28 06:12:00,1.96101,1.96109,1.96097,1.96103,7005273.0
2008-05-28 06:13:00,1.96097,1.96097,1.9608,1.96094,3540555.0
2008-05-28 06:14:00,1.96103,1.96103,1.96057,1.96057,24144057.0
2008-05-28 06:15:00,1.96051,1.96051,1.95983,1.9599,13185532.0
2008-05-28 06:16:00,1.9598,1.96001,1.9598,1.95991,4558139.0
2008-05-28 06:18:00,1.95969,1.96057,1.95969,1.96023,8548364.0
2008-05-28 06:19:00,1.96009,1.96019,1.95992,1.96019,7065274.0
2008-05-28 06:20:00,1.96028,1.9603,1.96018,1.96018,2190358.0
2008-05-28 06:21:00,1.96018,1.96018,1.9599,1.96005,14883470.0
2008-05-28 06:22:00,1.96005,1.96005,1.95963,1.95979,4022622.0
2008-05-28 06:24:00,1.95984,1.95993,1.95984,1.95984,9172940.0
2008-05-28 06:25:00,1.96003,1.96013,1.96002,1.96013,6803946.0
2008-05-28 06:26:00,1.96027,1.96039,1.96027,1.96027,6417511.0
2008-05-28 06:27:00,1.96047,1.96086,1.96047,1.96086,14783188.0
2008-05-28 06:28:00,1.9608,1.96124,1.9608,1.96124,9929172.0
2008-05-28 06:29:00,1.96128,1.96145,1.96078,1.96145,3937951.0
2008-05-28 06:30:00,1.96154,1.96175,1.9615,1.96174,10415570.0
2008-05-28 06:31:00,1.96183,1.96213,1.96183,1.96209,30993874.0
2008-05-28 06:32:00,1.96199,1.96214,1.96199,1.96211,7670282.0
2008-05-28 06:34:00,1.96217,1.96227,1.96217,1.9622,2792322.0
2008-05-28 06:35:00,1.96214,1.96221,1.96214,1.96214,4838667.0
2008-05-28 06:36:00,1.96217,1.96222,1.96166,1.96209,11125642.0
2008-05-28 06:37:00,1.96207,1.9622,1.96199,1.9622,10873999.0
2008-05-28 06:38:00,1.9622,1.96222,1.9621,1.96214,8982044.0
2008-05-28 06:39:00,1.96202,1.96222,1.96201,1.96213,1761599.0
2008-05-28 06:40:00,1.96221,1.96229,1.96197,1.96197,10369576.0
2008-05-28 06:41:00,1.96208,1.9623,1.96208,1.96228,13090370.0
2008-05-28 06:42:00,1.96233,1.96241,1.96232,1.96232,6696007.0
2008-05-28 06:43:00,1.96229,1.96237,1.9622,1.96231,7674176.0
2008-05-28 06:44:00,1.96233,1.96243,1.96233,1.96237,3660850.0
2008-05-28 06:45:00,1.96239,1.96266,1.96239,1.96266,1487763.0
2008-05-28 06:46:00,1.96266,1.96274,1.96265,1.96268,9178857.0
2008-05-28 06:47:00,1.96261,1.96261,1.96242,1.96251,6459278.0
2008-05-28 06:48:00,1.9626,1.9626,1.96241,1.96259,4826082.0
2008-05-28 06:49:00,1.9627,1.96282,1.96261,1.96282,3938959.0
2008-05-28 06:50:00,1.96275,1.96278,1.96263,1.96271,5035331.0
2008-05-28 06:51:00,1.96267,1.96267,1.96242,1.96242,5519277.0
2008-05-28 06:52:00,1.96232,1.96245,1.96232,1.96234,6631913.0
2008-05-28 06:53:00,1.96225,1.96225,1.96191,1.96194,20960492.0
2008-05-28 06:54:00,1.96196,1.96196,1.96174,1.96174,1590659.0
2008-05-28 06:55:00,1.96168,1.96169,1.96141,1.96169,6312191.0
2008-05-28 06:56:00,1.9617,1.96175,1.96151,1.96175,5368074.0
2008-05-28 06:57:00,1.96171,1.9619,1.96164,1.96184,3920320.0
2008-05-28 06:58:00,1.96173,1.96173,1.96165,1.96173,21540551.0
2008-05-28 06:59:00,1.96175,1.962,1.96175,1.962,14210769.0
2008-05-28 07:00:00,1.96201,1.96214,1.96199,1.96201,8509599.0
2008-05-28 07:01:00,1.96184,1.96209,1.96184,1.96209,3168611.0
2008-05-28 07:02:00,1.96206,1.96218,1.96195,1.96218,8497992.0
2008-05-28 07:03:00,1.96218,1.9623,1.96218,1.96229,3477477.0
2008-05-28 07:04:00,1.96232,1.96235,1.96217,1.96234,15375840.0
2008-05-28 07:05:00,1.96222,1.96222,1.96192,1.96192,11468102.0
2008-05-28 07:06:00,1.96185,1.96185,1.96148,1.96151,9458547.0
2008-05-28 07:07:00,1.9615,1.9615,1.96105,1.96116,3300581.0
2008-05-28 07:08:00,1.96107,1.96138,1.961,1.96138,30208048.0
2008-05-28 07:09:00,1.96145,1.96161,1.96145,1.96154,11623660.0
2008-05-28 07:10:00,1.96155,1.96155,1.96128,1.96146,14667510.0
2008-05-28 07:11:00,1.96152,1.9617,1.96151,1.9617,4598394.0
2008-05-28 07:12:00,1.96159,1.96159,1.9613,1.96139,6690080.0
2008-05-28 07:13:00,1.9616,1.9617,1.96153,1.96157,1551926.0
2008-05-28 07:14:00,1.96172,1.96187,1.9617,1.9617,5968091.0
2008-05-28 07:15:00,1.96173,1.96173,1.96158,1.96162,2307963.0
2008-05-28 07:16:00,1.96161,1.96163,1.96151,1.96153,1369645.0
2008-05-28 07:17:00,1.96149,1.9615,1.96138,1.96148,7116928.0
2008-05-28 07:18:00,1.96167,1.96167,1.96147,1.96147,9971437.0
2008-05-28 07:19:00,1.96149,1.96149,1.9612,1.9612,4967369.0
2008-05-28 07:20:00,1.96121,1.96142,1.96121,1.96134,8545921.0
2008-05-28 07:21:00,1.96142,1.96146,1.9613,1.96146,3880447.0
2008-05-28 07:22:00,1.96141,1.96155,1.9613,1.9613,7992849.0
2008-05-28 07:23:00,1.96139,1.96162,1.96135,1.96162,4712487.0
2008-05-28 07:24:00,1.96173,1.96178,1.96166,1.96166,6780606.0
2008-05-28 07:25:00,1.96158,1.96158,1.9615,1.9615,2189198.0
2008-05-28 07:26:00,1.96147,1.96151,1.96131,1.96131,5362426.0
2008-05-28 07:27:00,1.96137,1.96137,1.9611,1.9612,19447651.0
2008-05-28 07:28:00,1.96135,1.96144,1.96123,1.96138,7956230.0
2008-05-28 07:29:00,1.96139,1.96143,1.96106,1.96106,12471102.0
2008-05-28 07:30:00,1.9615,1.9617,1.96125,1.9617,9278986.0
2008-05-28 07:31:00,1.96176,1.96194,1.96169,1.96194,6904425.0
2008-05-28 07:32:00,1.96196,1.96201,1.9618,1.96201,7654715.0
2008-05-28 07:33:00,1.96207,1.96216,1.96193,1.96199,4579841.0
2008-05-28 07:34:00,1.96209,1.96234,1.96205,1.96208,6154331.0
2008-05-28 07:35:00,1.96188,1.96189,1.9616,1.9616,2831856.0
2008-05-28 07:36:00,1.96154,1.96154,1.96122,1.96122,4737004.0
2008-05-28 07:37:00,1.96124,1.96124,1.96088,1.96088,9178058.0
2008-05-28 07:38:00,1.96109,1.96118,1.96103,1.96103,7556693.0
2008-05-28 07:39:00,1.96103,1.96103,1.96078,1.96078,3846992.0
2008-05-28 07:40:00,1.96078,1.96101,1.96077,1.96101,3133107.0
2008-05-28 07:41:00,1.96093,1.96109,1.96093,1.96107,2839469.0
2008-05-28 07:42:00,1.96119,1.96137,1.96087,1.96137,1062202.0
2008-05-28 07:43:00,1.96137,1.96184,1.96137,1.96181,1300779.0
2008-05-28 07:44:00,1.96173,1.96173,1.96126,1.96126,4314912.0
2008-05-28 07:45:00,1.96115,1.96127,1.96111,1.96114,17731945.0
2008-05-28 07:46:00,1.96118,1.96118,1.96099,1.96112,6107922.0
2008-05-28 07:47:00,1.96135,1.96145,1.96135,1.9614,3952020.0
2008-05-28 07:48:00,1.96147,1.96157,1.96122,1.96145,4342419.0
2008-05-28 07:49:00,1.96149,1.96149,1.96136,1.96145,10287746.0
2008-05-28 07:50:00,1.96151,1.96162,1.96151,1.96162,595959.0
2008-05-28 07:51:00,1.96137,1.96167,1.96137,1.96166,5700351.0
2008-05-28 07:52:00,1.96167,1.96184,1.96167,1.96178,2070970.0
2008-05-28 07:53:00,1.96183,1.96185,1.96167,1.96174,6710679.0
2008-05-28 07:54:00,1.96039,1.96224,1.96039,1.96191,2146239.0
2008-05-28 07:55:00,1.96166,1.96166,1.9613,1.9614,6854621.0
2008-05-28 07:56:00,1.96134,1.96175,1.96134,1.96175,7745138.0
2008-05-28 07:57:00,1.96163,1.96163,1.96156,1.96156,9846741.0
2008-05-28 07:58:00,1.96148,1.96159,1.96147,1.96157,10899070.0
2008-05-28 07:59:00,1.96151,1.96151,1.96114,1.96114,10622948.0
2008-05-28 08:00:00,1.96116,1.96124,1.96103,1.96124,1554850.0
2008-05-28 08:01:00,1.96137,1.96137,1.96107,1.96118,3279818.0
2008-05-28 08:02:00,1.96107,1.96115,1.96107,1.96108,11742249.0
2008-05-28 08:03:00,1.96105,1.96147,1.96105,1.96147,19778154.0
2008-05-28 08:04:00,1.96147,1.9615,1.96132,1.96132,11944636.0
2008-05-28 08:05:00,1.96134,1.9614,1.96123,1.96129,5517008.0
2008-05-28 08:06:00,1.96145,1.96169,1.96145,1.96156,23552551.0
2008-05-28 08:07:00,1.96155,1.96155,1.96139,1.96146,6115151.0
2008-05-28 08:08:00,1.96151,1.96154,1.96149,1.96149,5914839.0
2008-05-28 08:09:00,1.96152,1.96152,1.96133,1.96146,1993945.0
2008-05-28 08:10:00,1.96152,1.96187,1.96152,1.96187,14146385.0
2008-05-28 08:11:00,1.96198,1.96208,1.96187,1.96187,2387433.0
2008-05-28 08:12:00,1.96176,1.96187,1.9616,1.96187,7144590.0
2008-05-28 08:13:00,1.96192,1.96192,1.96177,1.96184,7151834.0
2008-05-28 08:14:00,1.96174,1.96215,1.96168,1.96215,2662075.0
2008-05-28 08:15:00,1.96224,1.96231,1.96209,1.96209,14759039.0
2008-05-28 08:16:00,1.96193,1.96193,1.96157,1.96157,20772487.0
2008-05-28 08:17:00,1.96158,1.96166,1.96143,1.96143,3246883.0
2008-05-28 08:18:00,1.96162,1.96172,1.96151,1.9616,4017205.0
2008-05-28 08:19:00,1.9618,1.96197,1.96178,1.96197,5360547.0
2008-05-28 08:20:00,1.96198,1.96198,1.96174,1.96174,2835772.0
2008-05-28 08:21:00,1.96165,1.96165,1.96131,1.96131,10856798.0
2008-05-28 08:22:00,1.96139,1.96151,1.96128,1.96128,4638986.0
2008-05-28 08:23:00,1.96112,1.96153,1.96111,1.96153,7693604.0
2008-05-28 08:24:00,1.96161,1.96176,1.96159,1.96176,4565366.0
2008-05-28 08:25:00,1.96181,1.96185,1.96155,1.96163,18317967.0
2008-05-28 08:26:00,1.96155,1.96155,1.96094,1.96106,6276591.0
2008-05-28 08:27:00,1.9611,1.9611,1.96099,1.96099,7698575.0
2008-05-28 08:28:00,1.96108,1.96121,1.96098,1.96103,6574072.0
2008-05-28 08:29:00,1.96123,1.96172,1.96123,1.96172,12628098.0
2008-05-28 08:30:00,1.96177,1.962,1.96171,1.962,6343276.0
2008-05-28 08:31:00,1.96208,1.96245,1.96204,1.96245,7749529.0
2008-05-28 08:32:00,1.96249,1.9627,1.96246,1.9627,7467314.0
2008-05-28 08:33:00,1.96275,1.96284,1.96263,1.9628,3243326.0
2008-05-28 08:34:00,1.96291,1.96315,1.96291,1.96315,7057591.0
2008-05-28 08:35:00,1.96315,1.96345,1.96312,1.96345,4323928.0
2008-05-28 08:36:00,1.96345,1.96366,1.96327,1.96366,34052229.0
2008-05-28 08:37:00,1.96381,1.96406,1.96381,1.96383,17462591.0
2008-05-28 08:38:00,1.96392,1.96392,1.9635,1.9635,2911133.0
2008-05-28 08:39:00,1.96347,1.96366,1.96308,1.96366,6895200.0
2008-05-28 08:40:00,1.96374,1.96377,1.96335,1.96335,10837606.0
2008-05-28 08:41:00,1.96341,1.96378,1.96341,1.96378,5815784.0
2008-05-28 08:42:00,1.96379,1.96391,1.96376,1.96389,4568048.0
2008-05-28 08:43:00,1.96396,1.964,1.96384,1.96398,726301.0
2008-05-28 08:44:00,1.96393,1.96393,1.96368,1.96389,7518172.0
2008-05-28 08:45:00,1.96388,1.96388,1.96372,1.96374,6442046.0
2008-05-28 08:46:00,1.96374,1.96376,1.96365,1.96367,15808448.0
2008-05-28 08:47:00,1.96357,1.96379,1.96349,1.96379,8273616.0
2008-05-28 08:48:00,1.96384,1.96408,1.96384,1.96408,7649665.0
2008-05-28 08:49:00,1.96404,1.96411,1.96366,1.96373,10186464.0
2008-05-28 08:50:00,1.96373,1.96382,1.96373,1.96376,17271430.0
2008-05-28 08:51:00,1.9637,1.964,1.96368,1.964,5504932.0
2008-05-28 08:52:00,1.96409,1.96421,1.96408,1.96408,18565345.0
2008-05-28 08:53:00,1.96419,1.96431,1.96411,1.96431,4984395.0
2008-05-28 08:54:00,1.96454,1.96489,1.96415,1.96489,5721109.0
2008-05-28 08:55:00,1.96493,1.96493,1.96473,1.96473,2737545.0
2008-05-28 08:56:00,1.96488,1.96498,1.96477,1.96481,987717.0
2008-05-28 08:57:00,1.96485,1.96525,1.96485,1.96525,4044633.0
2008-05-28 08:58:00,1.96518,1.9655,1.96518,1.96522,1387915.0
2008-05-28 08:59:00,1.96521,1.96527,1.96509,1.96516,16297045.0
2008-05-28 09:00:00,1.96518,1.9654,1.96503,1.9654,35295910.0
2008-05-28 09:01:00,1.96552,1.96568,1.96528,1.96553,4227665.0
2008-05-28 09:02:00,1.96563,1.9659,1.9656,1.9659,10390957.0
2008-05-28 09:03:00,1.96599,1.96617,1.96599,1.96614,12100550.0
2008-05-28 09:04:00,1.96623,1.9663,1.96586,1.96596,3494993.0
2008-05-28 09:05:00,1.96588,1.9659,1.96576,1.9659,3480132.0
2008-05-28 09:06:00,1.96604,1.96634,1.96604,1.96634,2772673.0
2008-05-28 09:07:00,1.96641,1.96652,1.96638,1.96652,2962971.0
2008-05-28 09:08:00,1.96653,1.96664,1.9665,1.96664,4897903.0
2008-05-28 09:09:00,1.96676,1.96711,1.96676,1.96711,5144047.0
2008-05-28 09:10:00,1.96728,1.96734,1.96711,1.96713,7829093.0
2008-05-28 09:11:00,1.96705,1.96705,1.96687,1.96687,8001184.0
2008-05-28 09:12:00,1.9668,1.9668,1.9662,1.9662,97874753.0
2008-05-28 09:13:00,1.96633,1.96633,1.96602,1.96602,20300833.0
2008-05-28 09:14:00,1.96596,1.96618,1.96596,1.96618,12401340.0
2008-05-28 09:15:00,1.96622,1.96633,1.96613,1.96621,10175710.0
2008-05-28 09:16:00,1.96616,1.96616,1.96589,1.96595,7351263.0
2008-05-28 09:17:00,1.96587,1.96605,1.96587,1.96605,4970879.0
2008-05-28 09:18:00,1.96595,1.96616,1.96595,1.96616,2892781.0
2008-05-28 09:19:00,1.96628,1.96677,1.96628,1.96677,5356458.0
2008-05-28 09:20:00,1.96689,1.96716,1.96689,1.96716,3159087.0
2008-05-28 09:21:00,1.96722,1.96734,1.96703,1.96703,12159193.0
2008-05-28 09:22:00,1.96691,1.96691,1.96666,1.96667,2628012.0
2008-05-28 09:23:00,1.96669,1.96682,1.96649,1.96682,8196365.0
2008-05-28 09:24:00,1.96694,1.96702,1.96685,1.96685,4287045.0
2008-05-28 09:25:00,1.96689,1.96705,1.96683,1.96683,6554100.0
2008-05-28 09:26:00,1.96678,1.96678,1.96665,1.96665,13199873.0
2008-05-28 09:27:00,1.96657,1.96657,1.96634,1.9664,11517900.0
2008-05-28 09:28:00,1.9666,1.96707,1.9666,1.96707,2676812.0
2008-05-28 09:29:00,1.96712,1.9674,1.96697,1.9674,9012506.0
2008-05-28 09:30:00,1.96754,1.96811,1.96754,1.96811,27594746.0
2008-05-28 09:31:00,1.96798,1.96802,1.96791,1.96802,5066890.0
2008-05-28 09:32:00,1.96802,1.96839,1.96802,1.96828,4191435.0
2008-05-28 09:33:00,1.96838,1.96877,1.96838,1.96876,20655414.0
2008-05-28 09:34:00,1.96885,1.96891,1.96864,1.96864,3485311.0
2008-05-28 09:35:00,1.96864,1.96864,1.96796,1.96796,1286267.0
2008-05-28 09:36:00,1.9683,1.96842,1.96821,1.96828,5317921.0
2008-05-28 09:37:00,1.96831,1.96843,1.96831,1.96841,10555185.0
2008-05-28 09:38:00,1.96839,1.96849,1.96818,1.96849,26102426.0
2008-05-28 09:39:00,1.9686,1.96874,1.9686,1.9687,11046170.0
2008-05-28 09:40:00,1.9687,1.9687,1.96837,1.96837,1440169.0
2008-05-28 09:41:00,1.96847,1.96856,1.96843,1.96856,12447633.0
2008-05-28 09:42:00,1.96857,1.96858,1.96845,1.96856,1271766.0
2008-05-28 09:43:00,1.96856,1.96882,1.96856,1.96882,13418769.0
2008-05-28 09:44:00,1.96874,1.96874,1.96836,1.96859,1874794.0
2008-05-28 09:45:00,1.96861,1.96927,1.96861,1.96927,4096424.0
2008-05-28 09:46:00,1.96931,1.96931,1.96897,1.96924,7494872.0
2008-05-28 09:47:00,1.96907,1.96907,1.96879,1.96879,17385960.0
2008-05-28 09:48:00,1.96865,1.96884,1.96865,1.96884,5085325.0
2008-05-28 09:49:00,1.9688,1.96895,1.96872,1.96885,10985585.0
2008-05-28 09:50:00,1.96883,1.96889,1.96869,1.96889,6820204.0
2008-05-28 09:51:00,1.96902,1.96915,1.96896,1.96915,5237369.0
2008-05-28 09:52:00,1.96917,1.96933,1.96912,1.96933,7144267.0
2008-05-28 09:53:00,1.96935,1.96935,1.96921,1.96931,4391062.0
2008-05-28 09:54:00,1.96941,1.96956,1.96938,1.96938,9394161.0
2008-05-28 09:55:00,1.96949,1.96981,1.96944,1.96944,5830647.0
2008-05-28 09:56:00,1.96952,1.96956,1.96921,1.96921,13003673.0
2008-05-28 09:57:00,1.96912,1.96926,1.96908,1.96916,3558184.0
2008-05-28 09:58:00,1.9692,1.96927,1.96898,1.96898,2875250.0
2008-05-28 09:59:00,1.96917,1.96917,1.96905,1.9691,3402850.0
2008-05-28 10:00:00,1.96924,1.96953,1.96924,1.96946,11232236.0
2008-05-28 10:01:00,1.96944,1.9695,1.96939,1.96939,6064215.0
2008-05-28 10:02:00,1.96935,1.96935,1.9689,1.9689,3054715.0
2008-05-28 10:03:00,1.96899,1.96929,1.96899,1.96928,7789528.0
2008-05-28 10:04:00,1.96955,1.96969,1.96955,1.96958,1721364.0
2008-05-28 10:05:00,1.96966,1.96971,1.96958,1.96958,22008498.0
2008-05-28 10:06:00,1.96958,1.96974,1.96958,1.96961,8058877.0
2008-05-28 10:07:00,1.96944,1.96948,1.96928,1.96948,13179615.0
2008-05-28 10:08:00,1.96962,1.96986,1.96962,1.96963,20857202.0
2008-05-28 10:09:00,1.96961,1.96977,1.96957,1.96973,5126208.0
2008-05-28 10:10:00,1.96963,1.96963,1.96921,1.96922,50640748.0
2008-05-28 10:11:00,1.9692,1.9692,1.96897,1.96897,1772334.0
2008-05-28 10:12:00,1.96893,1.96893,1.96843,1.96843,55471776.0
2008-05-28 10:13:00,1.9684,1.9684,1.96827,1.96829,2065300.0
2008-05-28 10:14:00,1.96825,1.96851,1.96825,1.96839,1932738.0
2008-05-28 10:15:00,1.96826,1.96839,1.96803,1.96803,2941342.0
2008-05-28 10:16:00,1.96848,1.96871,1.96848,1.96871,9350706.0
2008-05-28 10:17:00,1.96877,1.96885,1.96842,1.96876,14799665.0
2008-05-28 10:18:00,1.96872,1.96884,1.9685,1.9685,6054643.0
2008-05-28 10:19:00,1.96846,1.96863,1.96846,1.96856,5946235.0
2008-05-28 10:20:00,1.96857,1.96871,1.96853,1.96865,6224782.0
2008-05-28 10:21:00,1.96858,1.96869,1.96848,1.96869,3583132.0
2008-05-28 10:22:00,1.96884,1.96903,1.96881,1.96881,5754941.0
2008-05-28 10:23:00,1.96864,1.96864,1.96838,1.96851,7759558.0
2008-05-28 10:24:00,1.96849,1.96873,1.96843,1.96843,10188338.0
2008-05-28 10:25:00,1.96843,1.96844,1.96829,1.96844,5531366.0
2008-05-28 10:26:00,1.96861,1.96886,1.9686,1.96886,4244825.0
2008-05-28 10:27:00,1.96896,1.969,1.96879,1.96899,3270064.0
2008-05-28 10:28:00,1.96901,1.96926,1.96893,1.96926,39590424.0
2008-05-28 10:29:00,1.96928,1.96928,1.96903,1.9691,5660939.0
2008-05-28 10:30:00,1.96888,1.96888,1.96871,1.96878,5773251.0
2008-05-28 10:31:00,1.96868,1.96901,1.96868,1.96872,4435264.0
2008-05-28 10:32:00,1.96881,1.96883,1.96874,1.96882,2850623.0
2008-05-28 10:33:00,1.96882,1.96882,1.96845,1.96867,3887656.0
2008-05-28 10:34:00,1.96864,1.96864,1.96838,1.96842,9933665.0
2008-05-28 10:35:00,1.96841,1.96841,1.9682,1.96828,1063183.0
2008-05-28 10:36:00,1.9682,1.96843,1.9682,1.96843,9162738.0
2008-05-28 10:37:00,1.96832,1.96856,1.96832,1.96856,3350411.0
2008-05-28 10:38:00,1.96828,1.96828,1.96801,1.96828,1870471.0
2008-05-28 10:39:00,1.96854,1.96897,1.96854,1.96878,3307292.0
2008-05-28 10:40:00,1.96879,1.96892,1.96871,1.96892,729732.0
2008-05-28 10:41:00,1.96887,1.96892,1.96876,1.96883,6291615.0
2008-05-28 10:42:00,1.96883,1.96921,1.96883,1.96921,1995356.0
2008-05-28 10:43:00,1.96913,1.96915,1.96898,1.96898,7593797.0
2008-05-28 10:44:00,1.96872,1.9688,1.96837,1.96837,43341282.0
2008-05-28 10:45:00,1.96823,1.96823,1.968,1.968,3433193.0
2008-05-28 10:46:00,1.96801,1.96801,1.96762,1.96762,1903853.0
2008-05-28 10:47:00,1.96737,1.96752,1.96734,1.96734,6261668.0
2008-05-28 10:48:00,1.96733,1.96759,1.96729,1.96759,2562768.0
2008-05-28 10:49:00,1.96772,1.96772,1.9674,1.9676,9737527.0
2008-05-28 10:50:00,1.96768,1.96791,1.96765,1.96765,8640679.0
2008-05-28 10:51:00,1.96754,1.96754,1.96726,1.96729,12581873.0
2008-05-28 10:52:00,1.96724,1.96745,1.9672,1.96729,3187092.0
2008-05-28 10:53:00,1.96744,1.96752,1.9674,1.96749,5203339.0
2008-05-28 10:54:00,1.96746,1.9675,1.9671,1.96742,7643226.0
2008-05-28 10:55:00,1.96736,1.9678,1.96736,1.9678,1863523.0
2008-05-28 10:56:00,1.96787,1.96797,1.96778,1.96784,15094381.0
2008-05-28 10:57:00,1.96776,1.96776,1.96755,1.96772,8781633.0
2008-05-28 10:58:00,1.96776,1.96777,1.96761,1.96771,3012190.0
2008-05-28 10:59:00,1.96771,1.9678,1.96764,1.9678,1696999.0
2008-05-28 11:00:00,1.96788,1.9681,1.96788,1.9681,4604796.0
2008-05-28 11:01:00,1.96826,1.96907,1.96826,1.96907,4417300.0
2008-05-28 11:02:00,1.96906,1.96919,1.96889,1.96889,1621138.0
2008-05-28 11:03:00,1.96882,1.96882,1.96848,1.96848,2783434.0
2008-05-28 11:04:00,1.96856,1.96856,1.96835,1.96837,5488822.0
2008-05-28 11:05:00,1.96834,1.96834,1.96808,1.96813,11818033.0
2008-05-28 11:06:00,1.96808,1.96808,1.96746,1.96787,703742.0
2008-05-28 11:07:00,1.96775,1.96775,1.96736,1.96749,7456756.0
2008-05-28 11:08:00,1.96745,1.96768,1.96739,1.96753,6843631.0
2008-05-28 11:09:00,1.96752,1.9679,1.96751,1.9679,1850279.0
2008-05-28 11:10:00,1.96796,1.96801,1.96787,1.96791,1977424.0
2008-05-28 11:11:00,1.96774,1.96774,1.96751,1.96751,2302983.0
2008-05-28 11:12:00,1.96772,1.9679,1.96772,1.96786,2528566.0
2008-05-28 11:13:00,1.96791,1.96823,1.96791,1.96823,3260511.0
2008-05-28 11:14:00,1.96833,1.9687,1.96833,1.9687,6406290.0
2008-05-28 11:15:00,1.96865,1.96865,1.96847,1.96847,4746927.0
2008-05-28 11:16:00,1.9685,1.96853,1.96841,1.96844,11173522.0
2008-05-28 11:17:00,1.96846,1.96861,1.96845,1.96852,9072638.0
2008-05-28 11:18:00,1.96858,1.96861,1.96845,1.96849,17249677.0
2008-05-28 11:19:00,1.96876,1.96902,1.96876,1.96896,2903904.0
2008-05-28 11:20:00,1.9691,1.96926,1.9691,1.9691,12698592.0
2008-05-28 11:21:00,1.96931,1.96946,1.96931,1.96935,6636231.0
2008-05-28 11:22:00,1.96929,1.96931,1.96887,1.96887,7048469.0
2008-05-28 11:23:00,1.96884,1.96884,1.96863,1.96863,4044436.0
2008-05-28 11:24:00,1.96856,1.96856,1.968,1.96839,2715359.0
2008-05-28 11:25:00,1.96835,1.96843,1.96813,1.96843,11091057.0
2008-05-28 11:26:00,1.96861,1.96876,1.96861,1.96876,8469004.0
2008-05-28 11:27:00,1.96881,1.96881,1.96855,1.96855,2315614.0
2008-05-28 11:28:00,1.96839,1.9684,1.96827,1.96831,8580597.0
2008-05-28 11:29:00,1.9683,1.9683,1.96765,1.96823,30860328.0
2008-05-28 11:30:00,1.96824,1.96861,1.96814,1.96846,1489179.0
2008-05-28 11:31:00,1.96857,1.96861,1.96842,1.96842,15218538.0
2008-05-28 11:32:00,1.96837,1.96866,1.96837,1.96866,6136980.0
2008-05-28 11:33:00,1.96863,1.96863,1.96825,1.96838,4529893.0
2008-05-28 11:34:00,1.96827,1.96868,1.9682,1.96868,12570087.0
2008-05-28 11:35:00,1.96881,1.96904,1.96881,1.96904,3621636.0
2008-05-28 11:36:00,1.96908,1.96908,1.96866,1.96872,15093701.0
2008-05-28 11:37:00,1.96852,1.96852,1.96804,1.96804,7167690.0
2008-05-28 11:38:00,1.96805,1.96808,1.96795,1.96807,3617117.0
2008-05-28 11:39:00,1.96814,1.96825,1.96803,1.96809,4614616.0
2008-05-28 11:40:00,1.96787,1.96791,1.96763,1.96784,4978666.0
2008-05-28 11:41:00,1.96781,1.96781,1.96763,1.96763,3549168.0
2008-05-28 11:42:00,1.96744,1.96748,1.96708,1.96748,7817121.0
2008-05-28 11:43:00,1.96745,1.96745,1.9672,1.9672,2196175.0
2008-05-28 11:44:00,1.96712,1.96712,1.96676,1.96676,2781423.0
2008-05-28 11:45:00,1.96669,1.96669,1.96652,1.96656,7120707.0
2008-05-28 11:46:00,1.96633,1.96635,1.96571,1.9658,7080188.0
2008-05-28 11:47:00,1.96591,1.96621,1.9658,1.96621,13417245.0
2008-05-28 11:48:00,1.96618,1.96618,1.96604,1.96611,21350082.0
2008-05-28 11:49:00,1.966,1.966,1.96533,1.96533,2226004.0
2008-05-28 11:50:00,1.96532,1.96532,1.96512,1.96512,2929247.0
2008-05-28 11:51:00,1.96511,1.96543,1.96494,1.96543,8179545.0
2008-05-28 11:52:00,1.96541,1.96549,1.96538,1.96541,6039658.0
2008-05-28 11:53:00,1.96537,1.96576,1.96537,1.96576,4686757.0
2008-05-28 11:54:00,1.96593,1.96607,1.96558,1.96574,23037583.0
2008-05-28 11:55:00,1.96564,1.96564,1.96526,1.96545,23528755.0
2008-05-28 11:56:00,1.96555,1.9663,1.96555,1.9663,15888013.0
2008-05-28 11:57:00,1.96627,1.96638,1.96627,1.96638,1438597.0
2008-05-28 11:58:00,1.96639,1.96646,1.96634,1.96644,2144396.0
2008-05-28 11:59:00,1.96662,1.96686,1.96662,1.96676,13436996.0
2008-05-28 12:00:00,1.96666,1.9669,1.96662,1.96662,11573769.0
2008-05-28 12:01:00,1.96659,1.96669,1.96517,1.96661,1040565.0
2008-05-28 12:02:00,1.96652,1.96652,1.96606,1.96606,5273725.0
2008-05-28 12:03:00,1.96605,1.96636,1.96605,1.96628,7738332.0
2008-05-28 12:04:00,1.96633,1.96652,1.96632,1.96652,4660792.0
2008-05-28 12:05:00,1.96637,1.96637,1.96597,1.96597,2369296.0
2008-05-28 12:06:00,1.96574,1.96578,1.96562,1.96568,9892553.0
2008-05-28 12:07:00,1.96558,1.96558,1.96485,1.96485,3652151.0
2008-05-28 12:08:00,1.96497,1.96515,1.96477,1.96498,5357507.0
2008-05-28 12:09:00,1.96504,1.96524,1.96504,1.9651,1438568.0
2008-05-28 12:10:00,1.96523,1.96549,1.96523,1.96549,9780560.0
2008-05-28 12:11:00,1.96562,1.96585,1.96548,1.96585,5930161.0
2008-05-28 12:12:00,1.96598,1.96614,1.96585,1.96585,7654073.0
2008-05-28 12:13:00,1.96592,1.96609,1.96583,1.96609,2509253.0
2008-05-28 12:14:00,1.96619,1.96635,1.96619,1.96624,2639914.0
2008-05-28 12:15:00,1.96619,1.96619,1.9656,1.9656,3335153.0
2008-05-28 12:16:00,1.96545,1.96588,1.96545,1.96588,11706933.0
2008-05-28 12:17:00,1.96614,1.96618,1.966,1.96617,27864552.0
2008-05-28 12:18:00,1.96611,1.96611,1.966,1.96605,966798.0
2008-05-28 12:19:00,1.96604,1.96608,1.96597,1.96597,17564682.0
2008-05-28 12:20:00,1.96606,1.96616,1.966,1.96606,4720691.0
2008-05-28 12:21:00,1.96603,1.96603,1.9658,1.96595,11487818.0
2008-05-28 12:22:00,1.96586,1.96586,1.96564,1.96564,11295918.0
2008-05-28 12:23:00,1.96559,1.96568,1.96552,1.96568,3125477.0
2008-05-28 12:24:00,1.96569,1.96579,1.96565,1.96575,17610230.0
2008-05-28 12:25:00,1.96578,1.96582,1.96563,1.96582,4480035.0
2008-05-28 12:26:00,1.96588,1.96588,1.96531,1.96538,13765535.0
2008-05-28 12:27:00,1.96536,1.96539,1.96512,1.96513,19734729.0
2008-05-28 12:28:00,1.96505,1.96523,1.96505,1.96512,9139006.0
2008-05-28 12:29:00,1.96518,1.96548,1.96512,1.96548,2616364.0
2008-05-28 12:30:00,1.9656,1.96562,1.96554,1.96562,3215663.0
2008-05-28 12:31:00,1.96564,1.96579,1.96562,1.96575,21823371.0
2008-05-28 12:32:00,1.96574,1.966,1.96563,1.966,1134560.0
2008-05-28 12:33:00,1.96615,1.96625,1.96609,1.96621,26143093.0
2008-05-28 12:34:00,1.96641,1.96642,1.9662,1.9662,15368411.0
2008-05-28 12:35:00,1.96616,1.96616,1.96572,1.96573,4551041.0
2008-05-28 12:36:00,1.96567,1.96567,1.96535,1.96535,4009219.0
2008-05-28 12:37:00,1.96537,1.96549,1.96523,1.96523,1269664.0
2008-05-28 12:38:00,1.96529,1.9655,1.96529,1.9655,1648404.0
2008-05-28 12:39:00,1.96562,1.96576,1.96562,1.96576,3735611.0
2008-05-28 12:40:00,1.96583,1.96583,1.96558,1.96577,14515630.0
2008-05-28 12:41:00,1.96582,1.96618,1.96582,1.96618,7620501.0
2008-05-28 12:42:00,1.96622,1.96657,1.96622,1.96657,7442758.0
2008-05-28 12:43:00,1.96658,1.96691,1.96658,1.96669,9346893.0
2008-05-28 12:44:00,1.96652,1.96652,1.96605,1.96611,2594979.0
2008-05-28 12:45:00,1.96606,1.96612,1.96606,1.96606,760484.0
2008-05-28 12:46:00,1.96604,1.9664,1.96604,1.9664,2584077.0
2008-05-28 12:47:00,1.96648,1.96648,1.96571,1.96571,6593634.0
2008-05-28 12:48:00,1.966,1.966,1.96575,1.96575,8511199.0
2008-05-28 12:49:00,1.96569,1.96596,1.96569,1.96596,18412455.0
2008-05-28 12:50:00,1.96589,1.96615,1.96589,1.96613,20745129.0
2008-05-28 12:51:00,1.96619,1.9664,1.96606,1.9664,8610223.0
2008-05-28 12:52:00,1.96644,1.96645,1.9663,1.96645,16403575.0
2008-05-28 12:53:00,1.96638,1.96651,1.96638,1.96644,9297052.0
2008-05-28 12:54:00,1.96636,1.96645,1.96615,1.96615,9096338.0
2008-05-28 12:55:00,1.96604,1.96606,1.96573,1.96591,4368774.0
2008-05-28 12:56:00,1.96603,1.96643,1.96603,1.96609,1630930.0
2008-05-28 12:57:00,1.96635,1.96635,1.96618,1.96623,12781932.0
2008-05-28 12:58:00,1.9663,1.96637,1.96625,1.96625,4892145.0
2008-05-28 12:59:00,1.96619,1.96642,1.96588,1.96588,6404113.0
2008-05-28 13:00:00,1.96596,1.96653,1.96596,1.96653,8262103.0
2008-05-28 13:01:00,1.96646,1.96646,1.96602,1.96605,20176687.0
2008-05-28 13:02:00,1.96576,1.96576,1.96542,1.96548,56767713.0
2008-05-28 13:03:00,1.96517,1.9657,1.96517,1.9657,1756607.0
2008-05-28 13:04:00,1.96556,1.9656,1.96534,1.96551,7043051.0
2008-05-28 13:05:00,1.96554,1.96568,1.96537,1.96537,2304227.0
2008-05-28 13:06:00,1.96528,1.96528,1.96509,1.96509,3467525.0
2008-05-28 13:07:00,1.96513,1.96574,1.96513,1.96574,9762513.0
2008-05-28 13:08:00,1.96561,1.96588,1.96561,1.96574,3717221.0
2008-05-28 13:09:00,1.96568,1.9657,1.96553,1.96553,7466466.0
2008-05-28 13:10:00,1.96553,1.9657,1.96553,1.96568,5558484.0
2008-05-28 13:11:00,1.96577,1.96583,1.96568,1.96572,1587103.0
2008-05-28 13:12:00,1.96563,1.96563,1.96523,1.96523,8737005.0
2008-05-28 13:13:00,1.96529,1.96569,1.96528,1.96569,14628076.0
2008-05-28 13:14:00,1.9657,1.96598,1.96569,1.96593,6884412.0
2008-05-28 13:15:00,1.96593,1.96608,1.96582,1.96582,15972250.0
2008-05-28 13:16:00,1.96568,1.96594,1.96568,1.96583,2266848.0
2008-05-28 13:17:00,1.96578,1.96578,1.96515,1.9654,1773320.0
2008-05-28 13:18:00,1.96523,1.96523,1.96469,1.96484,4314167.0
2008-05-28 13:19:00,1.96477,1.965,1.96472,1.96472,11476081.0
2008-05-28 13:20:00,1.96482,1.96497,1.96462,1.96462,3579118.0
2008-05-28 13:21:00,1.96495,1.9653,1.96494,1.96494,47938672.0
2008-05-28 13:22:00,1.96491,1.96491,1.96436,1.96436,6683925.0
2008-05-28 13:23:00,1.96452,1.96469,1.96426,1.96469,11916200.0
2008-05-28 13:24:00,1.9646,1.96481,1.96455,1.96455,3290391.0
2008-05-28 13:25:00,1.96453,1.96468,1.9645,1.9645,7800912.0
2008-05-28 13:26:00,1.96454,1.96464,1.96421,1.96429,3593091.0
2008-05-28 13:27:00,1.9641,1.9641,1.96364,1.96364,2563959.0
2008-05-28 13:28:00,1.96352,1.96352,1.96308,1.96339,13293901.0
2008-05-28 13:29:00,1.96355,1.96382,1.96354,1.96379,16020080.0
2008-05-28 13:30:00,1.9638,1.96399,1.96365,1.96388,13064901.0
2008-05-28 13:31:00,1.96424,1.96442,1.96402,1.96411,8772734.0
2008-05-28 13:32:00,1.9641,1.9641,1.96389,1.96389,22283577.0
2008-05-28 13:33:00,1.96382,1.96382,1.96328,1.96353,4216569.0
2008-05-28 13:34:00,1.9635,1.96388,1.96348,1.96388,4724629.0
2008-05-28 13:35:00,1.96393,1.96414,1.96393,1.96414,13849638.0
2008-05-28 13:36:00,1.96412,1.96439,1.96412,1.96424,24656870.0
2008-05-28 13:37:00,1.96402,1.96402,1.96374,1.96374,12991302.0
2008-05-28 13:38:00,1.96356,1.96356,1.96337,1.96349,9222384.0
2008-05-28 13:39:00,1.96349,1.96349,1.96296,1.96309,4526495.0
2008-05-28 13:40:00,1.96301,1.96306,1.96292,1.96306,7404428.0
2008-05-28 13:41:00,1.96311,1.96326,1.96295,1.96308,2837853.0
2008-05-28 13:42:00,1.96315,1.96334,1.96304,1.96318,23586195.0
2008-05-28 13:43:00,1.96348,1.96373,1.96348,1.96349,235873258.0
2008-05-28 13:44:00,1.96351,1.96367,1.9635,1.96367,4078025.0
2008-05-28 13:45:00,1.96374,1.96393,1.9637,1.96393,18392465.0
2008-05-28 13:46:00,1.9639,1.96419,1.9639,1.96419,5270145.0
2008-05-28 13:47:00,1.96404,1.96404,1.96385,1.96385,6726316.0
2008-05-28 13:48:00,1.96382,1.96382,1.96359,1.96382,1321976.0
2008-05-28 13:49:00,1.96389,1.96418,1.96389,1.96418,9747933.0
2008-05-28 13:50:00,1.96421,1.96421,1.96394,1.96394,3127048.0
2008-05-28 13:51:00,1.9638,1.96393,1.96362,1.96393,9590881.0
2008-05-28 13:52:00,1.96382,1.96382,1.96219,1.96363,2811069.0
2008-05-28 13:53:00,1.96364,1.96364,1.96301,1.96301,4483229.0
2008-05-28 13:54:00,1.96296,1.96296,1.96261,1.96261,13219470.0
2008-05-28 13:55:00,1.96265,1.96291,1.96248,1.96248,3701373.0
2008-05-28 13:56:00,1.96221,1.96221,1.96205,1.96205,3188700.0
2008-05-28 13:57:00,1.96208,1.96236,1.96183,1.96183,4584971.0
2008-05-28 13:58:00,1.96192,1.96198,1.96164,1.96164,1753294.0
2008-05-28 13:59:00,1.96171,1.96192,1.96162,1.96192,9405924.0
2008-05-28 14:00:00,1.96198,1.96206,1.96196,1.96198,1029525.0
2008-05-28 14:01:00,1.96204,1.96223,1.962,1.96213,14179708.0
2008-05-28 14:02:00,1.96226,1.96258,1.96226,1.96258,3655114.0
2008-05-28 14:03:00,1.96257,1.96269,1.96256,1.96256,6202355.0
2008-05-28 14:04:00,1.96265,1.96299,1.96265,1.96299,4244322.0
2008-05-28 14:05:00,1.96301,1.96313,1.96299,1.96313,1784338.0
2008-05-28 14:06:00,1.96319,1.96327,1.96319,1.96324,2500376.0
2008-05-28 14:07:00,1.96314,1.96324,1.96297,1.96314,11713677.0
2008-05-28 14:08:00,1.96318,1.9632,1.96305,1.96319,2320661.0
2008-05-28 14:09:00,1.96323,1.96323,1.96313,1.96323,9491710.0
2008-05-28 14:10:00,1.9633,1.96347,1.9633,1.96336,2341571.0
2008-05-28 14:11:00,1.96323,1.96363,1.96322,1.96363,17135392.0
2008-05-28 14:12:00,1.96363,1.96363,1.96331,1.96331,12671559.0
2008-05-28 14:13:00,1.96344,1.96362,1.96344,1.96349,2937683.0
2008-05-28 14:14:00,1.96365,1.96368,1.96342,1.96342,6843215.0
2008-05-28 14:15:00,1.96363,1.96371,1.96354,1.96354,10560642.0
2008-05-28 14:16:00,1.96339,1.96348,1.96339,1.96348,5398284.0
2008-05-28 14:17:00,1.96354,1.96372,1.96347,1.96372,10105822.0
2008-05-28 14:18:00,1.96376,1.96381,1.96339,1.96339,1673092.0
2008-05-28 14:19:00,1.96325,1.96333,1.9629,1.96333,23923845.0
2008-05-28 14:20:00,1.96334,1.96338,1.96311,1.96324,2969260.0
2008-05-28 14:21:00,1.96335,1.96345,1.96335,1.96345,3861123.0
2008-05-28 14:22:00,1.96335,1.96351,1.96335,1.96346,31005105.0
2008-05-28 14:23:00,1.96329,1.96346,1.96318,1.96346,14633498.0
2008-05-28 14:24:00,1.96348,1.96357,1.96325,1.96327,4820464.0
2008-05-28 14:25:00,1.96318,1.96318,1.96298,1.96299,45432246.0
2008-05-28 14:26:00,1.96268,1.96294,1.96268,1.96294,21961320.0
2008-05-28 14:27:00,1.9629,1.9629,1.9624,1.9624,4259830.0
2008-05-28 14:28:00,1.96239,1.96286,1.96239,1.96286,9815257.0
2008-05-28 14:29:00,1.96295,1.96312,1.96286,1.96286,553871.0
2008-05-28 14:30:00,1.96276,1.96276,1.9619,1.9619,8997908.0
2008-05-28 14:31:00,1.96207,1.96258,1.96207,1.96258,9739780.0
2008-05-28 14:32:00,1.96274,1.9629,1.96274,1.96279,6823280.0
2008-05-28 14:33:00,1.96268,1.96268,1.9624,1.9624,988076.0
2008-05-28 14:34:00,1.96232,1.96241,1.96223,1.96227,6677208.0
2008-05-28 14:35:00,1.96216,1.96217,1.962,1.96205,3828956.0
2008-05-28 14:36:00,1.96194,1.96194,1.96153,1.96159,6065955.0
2008-05-28 14:37:00,1.96181,1.96225,1.96181,1.96194,41478903.0
2008-05-28 14:38:00,1.96181,1.96181,1.96141,1.96141,5302535.0
2008-05-28 14:39:00,1.9615,1.96173,1.9615,1.96173,4312867.0
2008-05-28 14:40:00,1.96159,1.96159,1.96125,1.96125,11253496.0
2008-05-28 14:41:00,1.96114,1.9613,1.96112,1.96127,2329646.0
2008-05-28 14:42:00,1.9614,1.9614,1.96113,1.96134,3364037.0
2008-05-28 14:43:00,1.9615,1.96176,1.9615,1.96176,19492656.0
2008-05-28 14:44:00,1.96177,1.96177,1.96144,1.96144,1930499.0
2008-05-28 14:45:00,1.96146,1.96146,1.96128,1.96141,2134622.0
2008-05-28 14:46:00,1.9613,1.96145,1.96121,1.96121,3372709.0
2008-05-28 14:47:00,1.96109,1.96109,1.96056,1.96056,15379402.0
2008-05-28 14:48:00,1.96045,1.96045,1.9602,1.9602,11559840.0
2008-05-28 14:49:00,1.96026,1.9608,1.96024,1.9608,2844271.0
2008-05-28 14:50:00,1.96076,1.96105,1.96076,1.96104,5380635.0
2008-05-28 14:51:00,1.96102,1.96113,1.96102,1.96112,2493216.0
2008-05-28 14:52:00,1.96128,1.96173,1.96128,1.96149,4237796.0
2008-05-28 14:53:00,1.96165,1.96185,1.96165,1.96185,3732749.0
2008-05-28 14:54:00,1.96201,1.96201,1.9616,1.9616,9306790.0
2008-05-28 14:55:00,1.96144,1.96169,1.96144,1.96169,2834667.0
2008-05-28 14:56:00,1.9616,1.96184,1.9616,1.96175,28612295.0
2008-05-28 14:57:00,1.96187,1.96217,1.96187,1.96217,5559031.0
2008-05-28 14:58:00,1.96221,1.96238,1.96221,1.96222,2059743.0
2008-05-28 14:59:00,1.96244,1.96289,1.96244,1.96289,10965767.0
2008-05-28 15:00:00,1.96279,1.96279,1.96255,1.96255,4793954.0
2008-05-28 15:01:00,1.96241,1.96276,1.96241,1.96256,11115720.0
2008-05-28 15:02:00,1.96286,1.96314,1.96283,1.96314,1543317.0
2008-05-28 15:03:00,1.96321,1.96338,1.96275,1.96338,3584594.0
2008-05-28 15:04:00,1.96333,1.9635,1.96333,1.96349,17165458.0
2008-05-28 15:05:00,1.96323,1.96325,1.96285,1.96285,4742759.0
2008-05-28 15:06:00,1.96305,1.96334,1.96305,1.96334,5044187.0
2008-05-28 15:07:00,1.96332,1.96332,1.9632,1.96332,5721275.0
2008-05-28 15:08:00,1.96334,1.96348,1.9632,1.9632,3944386.0
2008-05-28 15:09:00,1.96317,1.96353,1.96309,1.96309,5024399.0
2008-05-28 15:10:00,1.96295,1.96322,1.96291,1.96322,2421949.0
2008-05-28 15:11:00,1.96332,1.9635,1.96332,1.9635,2918768.0
2008-05-28 15:12:00,1.96372,1.96394,1.96368,1.96368,3929874.0
2008-05-28 15:13:00,1.96388,1.96388,1.96347,1.96379,8544789.0
2008-05-28 15:14:00,1.96365,1.96372,1.96356,1.96366,9949354.0
2008-05-28 15:15:00,1.96361,1.96361,1.96343,1.96344,25680456.0
2008-05-28 15:16:00,1.96318,1.96331,1.96296,1.96309,14834281.0
2008-05-28 15:17:00,1.96331,1.96336,1.963,1.963,13021377.0
2008-05-28 15:18:00,1.96302,1.96328,1.96299,1.96328,3498492.0
2008-05-28 15:19:00,1.9634,1.96346,1.96331,1.96339,5696112.0
2008-05-28 15:20:00,1.96341,1.9636,1.96341,1.96351,15833720.0
2008-05-28 15:21:00,1.96336,1.9635,1.96326,1.96342,10614891.0
2008-05-28 15:22:00,1.96332,1.96335,1.9633,1.96335,8093617.0
2008-05-28 15:23:00,1.96298,1.96338,1.96298,1.9631,9211408.0
2008-05-28 15:24:00,1.96291,1.96291,1.96248,1.96248,3292607.0
2008-05-28 15:25:00,1.96249,1.96249,1.96202,1.96208,12375790.0
2008-05-28 15:26:00,1.96192,1.96223,1.96192,1.96223,4126597.0
2008-05-28 15:27:00,1.96234,1.96234,1.96213,1.96213,5666899.0
2008-05-28 15:28:00,1.962,1.96228,1.96194,1.96228,8327874.0
2008-05-28 15:29:00,1.9623,1.96246,1.9623,1.96242,1751208.0
2008-05-28 15:30:00,1.96237,1.96277,1.96237,1.96277,12119796.0
2008-05-28 15:31:00,1.96279,1.96306,1.96254,1.96303,7546224.0
2008-05-28 15:32:00,1.96284,1.96301,1.96275,1.96275,4612749.0
2008-05-28 15:33:00,1.96267,1.96287,1.96257,1.96287,1890145.0
2008-05-28 15:34:00,1.96288,1.96314,1.96286,1.96314,10034659.0
2008-05-28 15:35:00,1.9632,1.96334,1.96179,1.96291,5706427.0
2008-05-28 15:36:00,1.96281,1.96294,1.96273,1.96278,12356289.0
2008-05-28 15:37:00,1.96265,1.96265,1.96222,1.96222,6019760.0
2008-05-28 15:38:00,1.96209,1.96209,1.96165,1.96167,4914810.0
2008-05-28 15:39:00,1.96167,1.96182,1.96167,1.96182,1519933.0
2008-05-28 15:40:00,1.96171,1.96171,1.96085,1.96085,3886467.0
2008-05-28 15:41:00,1.96109,1.96125,1.96099,1.96099,10307349.0
2008-05-28 15:42:00,1.96113,1.96119,1.96107,1.96107,17119152.0
2008-05-28 15:43:00,1.96089,1.96111,1.96085,1.96111,2064024.0
2008-05-28 15:44:00,1.96118,1.96148,1.96118,1.96148,11267935.0
2008-05-28 15:45:00,1.9616,1.96174,1.9616,1.96174,30635506.0
2008-05-28 15:46:00,1.96169,1.96182,1.96156,1.96158,2674221.0
2008-05-28 15:47:00,1.9615,1.9615,1.96116,1.96116,7510385.0
2008-05-28 15:48:00,1.9611,1.96129,1.96102,1.96104,2589745.0
2008-05-28 15:49:00,1.96089,1.96089,1.96047,1.96047,4908188.0
2008-05-28 15:50:00,1.96058,1.96058,1.96026,1.96026,3560788.0
2008-05-28 15:51:00,1.96026,1.96026,1.95995,1.95996,3014131.0
2008-05-28 15:52:00,1.95995,1.95995,1.95954,1.9596,13468883.0
2008-05-28 15:53:00,1.95962,1.95962,1.95942,1.95942,2490879.0
2008-05-28 15:54:00,1.95936,1.95936,1.95916,1.95916,3184721.0
2008-05-28 15:55:00,1.95915,1.95915,1.95897,1.95897,6744596.0
2008-05-28 15:56:00,1.95879,1.95891,1.95858,1.95858,8858975.0
2008-05-28 15:57:00,1.95864,1.95864,1.95784,1.95829,2472016.0
2008-05-28 15:58:00,1.95825,1.95825,1.95801,1.95801,15285553.0
2008-05-28 15:59:00,1.95811,1.95811,1.95786,1.95786,3113655.0
2008-05-28 16:00:00,1.95771,1.95792,1.95759,1.95792,5783347.0
2008-05-28 16:01:00,1.95809,1.95822,1.95806,1.95806,22390938.0
2008-05-28 16:02:00,1.95818,1.95841,1.9581,1.9581,2739783.0
2008-05-28 16:03:00,1.95815,1.95815,1.95798,1.95813,7507501.0
2008-05-28 16:04:00,1.95822,1.95824,1.9581,1.95824,5300068.0
2008-05-28 16:05:00,1.95849,1.95867,1.95846,1.95867,6230936.0
2008-05-28 16:06:00,1.95869,1.9587,1.95847,1.95853,3633706.0
2008-05-28 16:07:00,1.95866,1.95872,1.9586,1.95872,10466661.0
2008-05-28 16:08:00,1.95885,1.95934,1.95885,1.95934,2280198.0
2008-05-28 16:09:00,1.95937,1.95959,1.95928,1.95959,24112867.0
2008-05-28 16:10:00,1.95956,1.95983,1.95956,1.95983,2351391.0
2008-05-28 16:11:00,1.95983,1.96015,1.9598,1.96015,15141660.0
2008-05-28 16:12:00,1.96019,1.96053,1.96019,1.96053,3778891.0
2008-05-28 16:13:00,1.96048,1.96068,1.96048,1.96066,5392611.0
2008-05-28 16:14:00,1.96076,1.96122,1.96076,1.96122,91091857.0
2008-05-28 16:15:00,1.96125,1.96158,1.96125,1.96158,7992313.0
2008-05-28 16:16:00,1.96168,1.96177,1.96161,1.96175,33941015.0
2008-05-28 16:17:00,1.96179,1.96179,1.96163,1.96169,2967582.0
2008-05-28 16:18:00,1.96192,1.96204,1.96192,1.96195,2985886.0
2008-05-28 16:19:00,1.9619,1.96224,1.9619,1.96201,7710345.0
2008-05-28 16:20:00,1.96206,1.96206,1.96192,1.96193,7775203.0
2008-05-28 16:21:00,1.96178,1.96178,1.96136,1.96148,16940405.0
2008-05-28 16:22:00,1.96156,1.96159,1.96149,1.96159,3615051.0
2008-05-28 16:23:00,1.96154,1.96154,1.96119,1.96119,4975284.0
2008-05-28 16:24:00,1.96101,1.96107,1.96077,1.96077,2816252.0
2008-05-28 16:25:00,1.96062,1.96099,1.96062,1.96099,5440684.0
2008-05-28 16:26:00,1.96114,1.96119,1.96098,1.961,8242104.0
2008-05-28 16:27:00,1.96093,1.96093,1.96073,1.96079,25150425.0
2008-05-28 16:28:00,1.96093,1.96117,1.9609,1.96117,7115413.0
2008-05-28 16:29:00,1.96117,1.96138,1.96114,1.96128,5260462.0
2008-05-28 16:30:00,1.96132,1.96176,1.96132,1.96174,6726138.0
2008-05-28 16:31:00,1.96185,1.96208,1.96185,1.96208,9287711.0
2008-05-28 16:32:00,1.96177,1.96209,1.96177,1.96206,5710176.0
2008-05-28 16:33:00,1.96215,1.96237,1.96215,1.96226,3744339.0
2008-05-28 16:34:00,1.96174,1.96204,1.96164,1.96164,4571798.0
2008-05-28 16:35:00,1.96152,1.96171,1.96143,1.96171,15595585.0
2008-05-28 16:36:00,1.96196,1.96231,1.96196,1.96231,4008978.0
2008-05-28 16:37:00,1.96245,1.96282,1.96245,1.96282,15111064.0
2008-05-28 16:38:00,1.96283,1.96283,1.96254,1.96266,18339555.0
2008-05-28 16:39:00,1.96261,1.96261,1.96231,1.96231,6424634.0
2008-05-28 16:40:00,1.9623,1.9624,1.96204,1.96204,2779914.0
2008-05-28 16:41:00,1.96209,1.9624,1.96205,1.9624,5021834.0
2008-05-28 16:42:00,1.96217,1.96299,1.96217,1.96299,6199377.0
2008-05-28 16:43:00,1.963,1.96347,1.963,1.96347,21267059.0
2008-05-28 16:44:00,1.96343,1.96343,1.96311,1.96319,9608109.0
2008-05-28 16:45:00,1.96317,1.96317,1.96311,1.96317,1464039.0
2008-05-28 16:46:00,1.96334,1.96368,1.96334,1.96368,5915210.0
2008-05-28 16:47:00,1.9638,1.96426,1.9638,1.96426,9497461.0
2008-05-28 16:48:00,1.96444,1.9648,1.96442,1.9648,3654871.0
2008-05-28 16:49:00,1.96499,1.96507,1.96475,1.96497,6923050.0
2008-05-28 16:50:00,1.96501,1.9653,1.96493,1.9653,6285895.0
2008-05-28 16:51:00,1.96554,1.96622,1.96554,1.96622,7098355.0
2008-05-28 16:52:00,1.96631,1.96631,1.96609,1.96614,53877194.0
2008-05-28 16:53:00,1.96612,1.96623,1.96585,1.96597,5243221.0
2008-05-28 16:54:00,1.96603,1.96646,1.96603,1.96646,4478125.0
2008-05-28 16:55:00,1.96649,1.96676,1.96649,1.9667,7743120.0
2008-05-28 16:56:00,1.96684,1.96706,1.96673,1.96691,5808880.0
2008-05-28 16:57:00,1.9668,1.96685,1.96664,1.96669,17510761.0
2008-05-28 16:58:00,1.96661,1.96661,1.96638,1.96638,25343774.0
2008-05-28 16:59:00,1.96646,1.96656,1.96623,1.96623,2844740.0
2008-05-28 17:00:00,1.9661,1.9661,1.96552,1.96552,12950822.0
2008-05-28 17:01:00,1.96548,1.96548,1.96516,1.9652,25642515.0
2008-05-28 17:02:00,1.96522,1.96588,1.96522,1.96588,18752580.0
2008-05-28 17:03:00,1.9658,1.96584,1.96567,1.96567,2649716.0
2008-05-28 17:04:00,1.96581,1.96581,1.96507,1.96521,21875410.0
2008-05-28 17:05:00,1.96527,1.9653,1.96522,1.96522,15369238.0
2008-05-28 17:06:00,1.96521,1.9653,1.9651,1.96527,17567246.0
2008-05-28 17:07:00,1.96525,1.96568,1.96525,1.96568,2419142.0
2008-05-28 17:08:00,1.96558,1.96563,1.96543,1.96543,5400016.0
2008-05-28 17:09:00,1.96542,1.96542,1.96524,1.9653,3736020.0
2008-05-28 17:10:00,1.96542,1.96583,1.96542,1.96568,14201467.0
2008-05-28 17:11:00,1.96579,1.96579,1.96503,1.96503,5115944.0
2008-05-28 17:12:00,1.96501,1.96506,1.96487,1.96491,5448679.0
2008-05-28 17:13:00,1.9648,1.96483,1.96468,1.9647,7938585.0
2008-05-28 17:14:00,1.96468,1.96485,1.96451,1.96485,7632619.0
2008-05-28 17:15:00,1.96479,1.965,1.96469,1.965,4167108.0
2008-05-28 17:16:00,1.96505,1.96527,1.96499,1.96527,2800283.0
2008-05-28 17:17:00,1.96553,1.96597,1.96547,1.96597,12097654.0
2008-05-28 17:18:00,1.96603,1.96633,1.9659,1.96633,9245649.0
2008-05-28 17:19:00,1.96632,1.96661,1.96631,1.96631,19166728.0
2008-05-28 17:20:00,1.96604,1.96617,1.96589,1.96589,4910279.0
2008-05-28 17:21:00,1.96589,1.96592,1.96568,1.96592,6137271.0
2008-05-28 17:22:00,1.9659,1.96592,1.96564,1.96564,4298679.0
2008-05-28 17:23:00,1.96562,1.96562,1.96517,1.96517,1645034.0
2008-05-28 17:24:00,1.96518,1.96518,1.96475,1.965,8718694.0
2008-05-28 17:25:00,1.96501,1.96518,1.96465,1.96465,2953835.0
2008-05-28 17:26:00,1.96452,1.96452,1.96401,1.96401,3881147.0
2008-05-28 17:27:00,1.96402,1.96402,1.96372,1.96383,6061850.0
2008-05-28 17:28:00,1.96375,1.96383,1.96352,1.96372,37880323.0
2008-05-28 17:29:00,1.96395,1.96444,1.96395,1.96444,2663798.0
2008-05-28 17:30:00,1.96443,1.96464,1.96442,1.96464,8767001.0
2008-05-28 17:31:00,1.96469,1.96487,1.96433,1.96487,20793866.0
2008-05-28 17:32:00,1.96505,1.9652,1.9649,1.9652,10717568.0
2008-05-28 17:33:00,1.9652,1.96522,1.96504,1.96508,13456964.0
2008-05-28 17:34:00,1.96518,1.96534,1.96518,1.96534,10727584.0
2008-05-28 17:35:00,1.96552,1.96604,1.96552,1.96599,7369124.0
2008-05-28 17:36:00,1.96601,1.96601,1.96578,1.96581,24878844.0
2008-05-28 17:37:00,1.96588,1.96613,1.9658,1.96613,7098189.0
2008-05-28 17:38:00,1.96608,1.96608,1.96558,1.96558,9730441.0
2008-05-28 17:39:00,1.96563,1.96624,1.96563,1.96624,7832695.0
2008-05-28 17:40:00,1.9664,1.96652,1.96622,1.96622,4113868.0
2008-05-28 17:41:00,1.96622,1.96622,1.96604,1.96604,9885397.0
2008-05-28 17:42:00,1.9662,1.96622,1.96606,1.96622,8681577.0
2008-05-28 17:43:00,1.96618,1.96618,1.96567,1.96587,23432262.0
2008-05-28 17:44:00,1.96587,1.96587,1.96496,1.96496,13094500.0
2008-05-28 17:45:00,1.96511,1.96511,1.96489,1.96496,12108012.0
2008-05-28 17:46:00,1.96486,1.96486,1.96428,1.96428,9582516.0
2008-05-28 17:47:00,1.96441,1.96483,1.96441,1.96482,469360.0
2008-05-28 17:48:00,1.96481,1.96481,1.96472,1.96472,9733509.0
2008-05-28 17:49:00,1.96472,1.96472,1.96455,1.96455,4907235.0
2008-05-28 17:50:00,1.96454,1.96477,1.96451,1.96477,1447800.0
2008-05-28 17:51:00,1.96472,1.96474,1.96458,1.96458,4243356.0
2008-05-28 17:52:00,1.96451,1.96451,1.96401,1.96417,18146060.0
2008-05-28 17:53:00,1.964,1.96419,1.96389,1.96402,34093146.0
2008-05-28 17:54:00,1.96413,1.96413,1.96398,1.964,2029645.0
2008-05-28 17:55:00,1.96394,1.96394,1.96377,1.96377,17542917.0
2008-05-28 17:56:00,1.96368,1.96368,1.96338,1.9634,4818678.0
2008-05-28 17:57:00,1.96356,1.96373,1.96356,1.96367,4615648.0
2008-05-28 17:58:00,1.9635,1.96365,1.96345,1.96345,6492065.0
2008-05-28 17:59:00,1.96343,1.96343,1.9632,1.96334,52946481.0
2008-05-28 18:00:00,1.96335,1.96343,1.96334,1.96338,7491437.0
2008-05-28 18:01:00,1.96347,1.96369,1.96347,1.96357,6701498.0
2008-05-28 18:02:00,1.96369,1.96388,1.9636,1.96388,6427787.0
2008-05-28 18:03:00,1.96371,1.96379,1.96357,1.96378,4238702.0
2008-05-28 18:04:00,1.96372,1.96372,1.96331,1.96331,6830101.0
2008-05-28 18:05:00,1.9633,1.9635,1.9633,1.9635,7102729.0
2008-05-28 18:06:00,1.96345,1.96379,1.96345,1.96369,7296372.0
2008-05-28 18:07:00,1.96372,1.96388,1.96358,1.96358,15156554.0
2008-05-28 18:08:00,1.96355,1.96365,1.96338,1.96348,13055574.0
2008-05-28 18:09:00,1.96348,1.96362,1.96348,1.96357,2581627.0
2008-05-28 18:10:00,1.9636,1.96361,1.96331,1.96331,9338822.0
2008-05-28 18:11:00,1.96349,1.96363,1.96338,1.96341,19988731.0
2008-05-28 18:12:00,1.96341,1.96346,1.96334,1.96336,33249101.0
2008-05-28 18:13:00,1.96335,1.96346,1.96327,1.96328,2856518.0
2008-05-28 18:14:00,1.96341,1.96341,1.96324,1.96332,23598338.0
2008-05-28 18:15:00,1.96337,1.96337,1.9631,1.96313,11000959.0
2008-05-28 18:16:00,1.96305,1.96305,1.96266,1.96266,4701790.0
2008-05-28 18:17:00,1.9625,1.96269,1.96247,1.96269,3724928.0
2008-05-28 18:18:00,1.96254,1.96258,1.96226,1.96229,3948296.0
2008-05-28 18:19:00,1.96224,1.96224,1.9618,1.96201,7550024.0
2008-05-28 18:20:00,1.96199,1.96206,1.96179,1.96206,8720970.0
2008-05-28 18:21:00,1.96196,1.96196,1.96133,1.96146,14954913.0
2008-05-28 18:22:00,1.96138,1.96138,1.96104,1.96109,30142301.0
2008-05-28 18:23:00,1.96107,1.96107,1.96074,1.96074,8794969.0
2008-05-28 18:24:00,1.96071,1.96071,1.96051,1.96051,4030962.0
2008-05-28 18:25:00,1.96047,1.96047,1.96014,1.96016,19344522.0
2008-05-28 18:26:00,1.96022,1.96022,1.95985,1.95985,5075293.0
2008-05-28 18:27:00,1.95985,1.95985,1.95955,1.95955,2406112.0
2008-05-28 18:28:00,1.95953,1.95953,1.9593,1.9593,11564331.0
2008-05-28 18:29:00,1.95926,1.95926,1.95882,1.95882,4921369.0
2008-05-28 18:30:00,1.95916,1.95933,1.95898,1.95898,3446862.0
2008-05-28 18:31:00,1.95893,1.95912,1.95893,1.95907,33420586.0
2008-05-28 18:32:00,1.95924,1.95946,1.95924,1.95944,8611334.0
2008-05-28 18:33:00,1.95944,1.95944,1.95894,1.95896,1889232.0
2008-05-28 18:34:00,1.95952,1.95974,1.95952,1.95967,1994005.0
2008-05-28 18:35:00,1.95974,1.96012,1.95974,1.96012,5807257.0
2008-05-28 18:36:00,1.96028,1.96045,1.96028,1.96043,16569974.0
2008-05-28 18:37:00,1.96046,1.9607,1.96046,1.96057,6155768.0
2008-05-28 18:38:00,1.96052,1.96052,1.96014,1.96014,842977.0
2008-05-28 18:39:00,1.96019,1.96023,1.96012,1.96023,1947911.0
2008-05-28 18:40:00,1.96021,1.96035,1.96017,1.96017,42538629.0
2008-05-28 18:41:00,1.96017,1.96017,1.95993,1.96,4053192.0
2008-05-28 18:42:00,1.96005,1.96005,1.95964,1.95994,11042489.0
2008-05-28 18:43:00,1.95981,1.95992,1.95967,1.95967,9629288.0
2008-05-28 18:44:00,1.95952,1.95965,1.95944,1.95944,13971981.0
2008-05-28 18:45:00,1.95938,1.95947,1.95915,1.95946,4972219.0
2008-05-28 18:46:00,1.95956,1.95956,1.9594,1.95946,3390789.0
2008-05-28 18:47:00,1.95935,1.95941,1.95918,1.95918,22954161.0
2008-05-28 18:48:00,1.95927,1.95935,1.95927,1.95935,27950106.0
2008-05-28 18:49:00,1.95921,1.95954,1.95921,1.95954,5565679.0
2008-05-28 18:50:00,1.95952,1.95958,1.95916,1.95958,5830837.0
2008-05-28 18:51:00,1.95953,1.95953,1.95885,1.95907,12986883.0
2008-05-28 18:52:00,1.95925,1.95945,1.95925,1.95938,5285153.0
2008-05-28 18:53:00,1.9595,1.9595,1.95937,1.95942,507733.0
2008-05-28 18:54:00,1.95953,1.95968,1.95951,1.95968,4287377.0
2008-05-28 18:55:00,1.95972,1.95991,1.95972,1.95982,16014664.0
2008-05-28 18:56:00,1.95974,1.95974,1.95959,1.95965,1581921.0
2008-05-28 18:57:00,1.95967,1.95975,1.95967,1.95975,1597163.0
2008-05-28 18:58:00,1.95971,1.95977,1.95962,1.95964,30940635.0
2008-05-28 18:59:00,1.95963,1.95963,1.95939,1.95947,10468412.0
2008-05-28 19:00:00,1.95942,1.95949,1.95933,1.95949,23325709.0
2008-05-28 19:01:00,1.95953,1.95959,1.9594,1.95959,3293495.0
2008-05-28 19:02:00,1.95963,1.95974,1.95956,1.95956,26407487.0
2008-05-28 19:03:00,1.95942,1.9596,1.95942,1.95944,3418567.0
2008-05-28 19:04:00,1.95958,1.95971,1.95958,1.95964,9012200.0
2008-05-28 19:05:00,1.95963,1.9597,1.9596,1.95968,9642155.0
2008-05-28 19:06:00,1.9596,1.9596,1.95936,1.95936,16396239.0
2008-05-28 19:07:00,1.95925,1.95943,1.95925,1.9594,3138905.0
2008-05-28 19:08:00,1.95941,1.95946,1.95924,1.95924,2415465.0
2008-05-28 19:09:00,1.95907,1.95918,1.95907,1.95911,5998469.0
2008-05-28 19:10:00,1.95916,1.95916,1.95898,1.95907,2130903.0
2008-05-28 19:11:00,1.95907,1.95907,1.95885,1.95896,8561569.0
2008-05-28 19:12:00,1.95893,1.95893,1.95876,1.95876,6970304.0
2008-05-28 19:13:00,1.95868,1.95875,1.95859,1.95874,5184804.0
2008-05-28 19:14:00,1.95871,1.95871,1.9583,1.9583,8335867.0
2008-05-28 19:15:00,1.9588,1.95914,1.9588,1.95914,17225459.0
2008-05-28 19:16:00,1.95927,1.95928,1.95909,1.95928,5635843.0
2008-05-28 19:17:00,1.95925,1.95943,1.95925,1.95932,2670095.0
2008-05-28 19:18:00,1.95931,1.95931,1.95917,1.95918,3397939.0
2008-05-28 19:19:00,1.9592,1.95936,1.9592,1.95936,2630149.0
2008-05-28 19:20:00,1.95942,1.95952,1.95914,1.95952,5370636.0
2008-05-28 19:21:00,1.95953,1.95977,1.95953,1.95977,3128282.0
2008-05-28 19:22:00,1.95981,1.95995,1.95977,1.95977,3279488.0
2008-05-28 19:23:00,1.95986,1.95994,1.95978,1.95982,5881354.0
2008-05-28 19:24:00,1.9598,1.9598,1.95966,1.95968,6014462.0
2008-05-28 19:25:00,1.95957,1.95981,1.95957,1.95981,5488833.0
2008-05-28 19:26:00,1.95992,1.95992,1.95959,1.95977,6929308.0
2008-05-28 19:27:00,1.95979,1.95987,1.95974,1.95987,3407662.0
2008-05-28 19:28:00,1.95986,1.95991,1.95969,1.95985,11540224.0
2008-05-28 19:29:00,1.95986,1.95987,1.95974,1.95976,29232403.0
2008-05-28 19:30:00,1.95966,1.95975,1.95962,1.95975,3015943.0
2008-05-28 19:31:00,1.95984,1.96012,1.95984,1.96009,6077661.0
2008-05-28 19:32:00,1.96031,1.96071,1.96029,1.96071,6133528.0
2008-05-28 19:33:00,1.96065,1.96099,1.96065,1.96099,20485433.0
2008-05-28 19:34:00,1.96097,1.96119,1.96094,1.96119,4207128.0
2008-05-28 19:35:00,1.9611,1.96148,1.9611,1.96148,6745087.0
2008-05-28 19:36:00,1.96141,1.9618,1.96141,1.96177,3643404.0
2008-05-28 19:37:00,1.9617,1.96174,1.96148,1.96152,28321459.0
2008-05-28 19:38:00,1.96137,1.96139,1.9613,1.96137,2810332.0
2008-05-28 19:39:00,1.96145,1.96148,1.96132,1.96136,22144356.0
2008-05-28 19:40:00,1.96136,1.96137,1.96123,1.96123,1948209.0
2008-05-28 19:41:00,1.96107,1.96113,1.96098,1.96098,1949676.0
2008-05-28 19:42:00,1.96084,1.96084,1.96073,1.96083,5586272.0
2008-05-28 19:43:00,1.9608,1.9608,1.96054,1.96054,8931543.0
2008-05-28 19:44:00,1.96056,1.96074,1.96048,1.96058,5406323.0
2008-05-28 19:45:00,1.96065,1.96104,1.96065,1.96104,11673151.0
2008-05-28 19:46:00,1.96098,1.96098,1.96065,1.96065,4026833.0
2008-05-28 19:47:00,1.9608,1.96127,1.9608,1.96127,3073602.0
2008-05-28 19:48:00,1.96147,1.9616,1.96145,1.96145,2608491.0
2008-05-28 19:49:00,1.9613,1.96158,1.9613,1.96158,1726403.0
2008-05-28 19:50:00,1.96161,1.96191,1.96134,1.96191,23372323.0
2008-05-28 19:51:00,1.962,1.96278,1.962,1.96278,7090774.0
2008-05-28 19:52:00,1.96286,1.96286,1.96268,1.96268,4250553.0
2008-05-28 19:53:00,1.96234,1.96234,1.96199,1.96205,3147480.0
2008-05-28 19:54:00,1.96195,1.9621,1.96195,1.96196,1051989.0
2008-05-28 19:55:00,1.96197,1.96207,1.96174,1.96174,13214602.0
2008-05-28 19:56:00,1.96177,1.96189,1.96172,1.96172,4220556.0
2008-05-28 19:57:00,1.96177,1.96191,1.96175,1.96183,2516843.0
2008-05-28 19:58:00,1.96179,1.9619,1.96166,1.96178,7738918.0
2008-05-28 19:59:00,1.96167,1.96175,1.96152,1.96161,2976753.0
2008-05-28 20:00:00,1.96171,1.96184,1.96159,1.96184,10893122.0
2008-05-28 20:01:00,1.96205,1.96232,1.96205,1.96225,960024.0
2008-05-28 20:02:00,1.96222,1.96223,1.96214,1.96223,8317908.0
2008-05-28 20:03:00,1.96221,1.96259,1.96221,1.96251,3354485.0
2008-05-28 20:04:00,1.96265,1.96314,1.96253,1.96314,8084070.0
2008-05-28 20:05:00,1.96318,1.96331,1.96303,1.96321,16589216.0
2008-05-28 20:06:00,1.96318,1.96318,1.96271,1.96285,17577992.0
2008-05-28 20:07:00,1.96296,1.96306,1.96273,1.96291,11257149.0
2008-05-28 20:08:00,1.96303,1.96303,1.96259,1.96292,3183467.0
2008-05-28 20:09:00,1.9631,1.96333,1.9631,1.9633,3844659.0
2008-05-28 20:10:00,1.96325,1.96325,1.96309,1.96309,5496974.0
2008-05-28 20:11:00,1.96299,1.96299,1.96266,1.96266,1476527.0
2008-05-28 20:12:00,1.96281,1.96321,1.96281,1.96317,3978198.0
2008-05-28 20:13:00,1.96304,1.96316,1.96304,1.96316,6715493.0
2008-05-28 20:14:00,1.96319,1.96334,1.96312,1.96331,18846720.0
2008-05-28 20:15:00,1.96321,1.96321,1.96293,1.96293,5545338.0
2008-05-28 20:16:00,1.96276,1.9628,1.96266,1.96271,2789465.0
2008-05-28 20:17:00,1.96273,1.96292,1.96273,1.96292,4072208.0
2008-05-28 20:18:00,1.96312,1.96352,1.96312,1.96352,9355591.0
2008-05-28 20:19:00,1.96341,1.96341,1.9632,1.9634,5002058.0
2008-05-28 20:20:00,1.96339,1.96341,1.96311,1.96311,1462318.0
2008-05-28 20:21:00,1.96308,1.96308,1.96284,1.96285,3459852.0
2008-05-28 20:22:00,1.96282,1.96294,1.96279,1.96294,11085046.0
2008-05-28 20:23:00,1.96295,1.96312,1.96295,1.96312,10096181.0
2008-05-28 20:24:00,1.9631,1.96317,1.96292,1.96317,2673140.0
2008-05-28 20:25:00,1.96321,1.96331,1.96301,1.9632,3644419.0
2008-05-28 20:26:00,1.96315,1.96315,1.96281,1.96281,4091324.0
2008-05-28 20:27:00,1.96264,1.96264,1.96189,1.96189,4187445.0
2008-05-28 20:28:00,1.96183,1.96183,1.96174,1.9618,10892130.0
2008-05-28 20:29:00,1.96163,1.96163,1.96126,1.96126,15520029.0
2008-05-28 20:30:00,1.9613,1.9613,1.96097,1.96105,5283466.0
2008-05-28 20:31:00,1.96101,1.96105,1.96083,1.96087,3702571.0
2008-05-28 20:32:00,1.96083,1.96083,1.96043,1.96055,2134675.0
2008-05-28 20:33:00,1.96052,1.96052,1.96039,1.96039,3991576.0
2008-05-28 20:34:00,1.96032,1.96036,1.9601,1.96033,2768453.0
2008-05-28 20:35:00,1.96029,1.96059,1.96015,1.96031,8084813.0
2008-05-28 20:36:00,1.96041,1.96054,1.96038,1.96038,2830186.0
2008-05-28 20:37:00,1.96036,1.96053,1.96035,1.96035,2261746.0
2008-05-28 20:38:00,1.96047,1.96067,1.96047,1.96062,9199126.0
2008-05-28 20:39:00,1.9607,1.96076,1.96067,1.96067,3145645.0
2008-05-28 20:40:00,1.9605,1.9605,1.96026,1.96026,13617897.0
2008-05-28 20:41:00,1.9603,1.96041,1.96012,1.96041,10560837.0
2008-05-28 20:42:00,1.96049,1.96066,1.96036,1.96039,10465358.0
2008-05-28 20:43:00,1.96035,1.9604,1.96011,1.9604,12414689.0
2008-05-28 20:44:00,1.96039,1.96056,1.96039,1.96045,10787986.0
2008-05-28 20:45:00,1.96043,1.9607,1.96043,1.9607,5969797.0
2008-05-28 20:46:00,1.96062,1.96074,1.9605,1.9605,2357426.0
2008-05-28 20:47:00,1.96048,1.96048,1.96001,1.96036,21582647.0
2008-05-28 20:48:00,1.96043,1.96062,1.95912,1.96059,3822555.0
2008-05-28 20:49:00,1.96066,1.96066,1.96044,1.96044,5746337.0
2008-05-28 20:50:00,1.96041,1.96041,1.96023,1.96034,3788256.0
2008-05-28 20:51:00,1.9604,1.9605,1.96026,1.96026,7324518.0
2008-05-28 20:52:00,1.96028,1.96028,1.95991,1.95991,14122611.0
2008-05-28 20:53:00,1.95991,1.95991,1.95961,1.95961,1827111.0
2008-05-28 20:54:00,1.95968,1.95987,1.95968,1.95987,4406642.0
2008-05-28 20:55:00,1.95982,1.95993,1.95966,1.95993,12464516.0
2008-05-28 20:56:00,1.95997,1.96045,1.95997,1.96045,4007055.0
2008-05-28 20:57:00,1.9605,1.9605,1.96029,1.96029,12065485.0
2008-05-28 20:58:00,1.95997,1.96002,1.95989,1.96002,4334821.0
2008-05-28 20:59:00,1.95999,1.96018,1.95993,1.95993,3790137.0
2008-05-28 21:00:00,1.95976,1.95998,1.95976,1.95998,12158089.0
2008-05-28 21:01:00,1.96011,1.96032,1.96007,1.96007,4107827.0
2008-05-28 21:02:00,1.96025,1.96054,1.96025,1.96045,7266404.0
2008-05-28 21:03:00,1.96071,1.96101,1.96071,1.96101,2152424.0
2008-05-28 21:04:00,1.96116,1.96127,1.96114,1.96114,5258194.0
2008-05-28 21:05:00,1.96134,1.96134,1.96116,1.96132,7706531.0
2008-05-28 21:06:00,1.96151,1.96186,1.96151,1.96186,8928462.0
2008-05-28 21:07:00,1.96187,1.96206,1.96179,1.96185,7876789.0
2008-05-28 21:08:00,1.96176,1.96176,1.96146,1.96156,6741567.0
2008-05-28 21:09:00,1.9615,1.96152,1.96133,1.96135,26580068.0
2008-05-28 21:10:00,1.96135,1.96135,1.96094,1.96094,5210098.0
2008-05-28 21:11:00,1.96106,1.9612,1.96105,1.96105,8332181.0
2008-05-28 21:12:00,1.96093,1.96093,1.96078,1.96081,5132608.0
2008-05-28 21:13:00,1.96089,1.9612,1.96089,1.96109,1602093.0
2008-05-28 21:14:00,1.9611,1.96131,1.9611,1.96131,6112522.0
2008-05-28 21:15:00,1.96141,1.96141,1.96126,1.9614,10179679.0
2008-05-28 21:16:00,1.96125,1.96135,1.96101,1.96135,10721524.0
2008-05-28 21:17:00,1.96121,1.9613,1.9611,1.9611,2481028.0
2008-05-28 21:18:00,1.96104,1.96112,1.96093,1.96093,6502102.0
2008-05-28 21:19:00,1.9609,1.96103,1.96081,1.96102,2502904.0
2008-05-28 21:20:00,1.96099,1.96099,1.96092,1.96093,9189228.0
2008-05-28 21:21:00,1.961,1.96115,1.96099,1.96115,3378602.0
2008-05-28 21:22:00,1.96107,1.96117,1.96097,1.96097,8776173.0
2008-05-28 21:23:00,1.96097,1.96097,1.96083,1.96084,24458461.0
2008-05-28 21:24:00,1.96067,1.96071,1.96046,1.96069,9845364.0
2008-05-28 21:25:00,1.96075,1.96076,1.96064,1.96075,1760348.0
2008-05-28 21:26:00,1.96083,1.96083,1.96067,1.96075,845879.0
2008-05-28 21:27:00,1.96074,1.96074,1.96032,1.96032,12098093.0
2008-05-28 21:28:00,1.96009,1.96009,1.95971,1.96008,5605693.0
2008-05-28 21:29:00,1.96013,1.96029,1.9601,1.96029,4653892.0
2008-05-28 21:30:00,1.96035,1.96058,1.96035,1.96052,2123468.0
2008-05-28 21:31:00,1.96033,1.96035,1.95863,1.95994,1773600.0
2008-05-28 21:32:00,1.95979,1.95979,1.95939,1.95939,2988210.0
2008-05-28 21:33:00,1.95951,1.95983,1.95947,1.95983,3837200.0
2008-05-28 21:34:00,1.96001,1.96001,1.9599,1.95995,4140102.0
2008-05-28 21:35:00,1.95991,1.95991,1.95974,1.95974,7457763.0
2008-05-28 21:36:00,1.95982,1.95991,1.9597,1.95991,6131877.0
2008-05-28 21:37:00,1.95996,1.96004,1.95984,1.96004,15158306.0
2008-05-28 21:38:00,1.95994,1.95994,1.95964,1.95967,10970273.0
2008-05-28 21:39:00,1.9596,1.95972,1.9595,1.95963,2962693.0
2008-05-28 21:40:00,1.95969,1.96022,1.95969,1.96021,3314253.0
2008-05-28 21:41:00,1.96023,1.96053,1.95979,1.96053,42368126.0
2008-05-28 21:42:00,1.96059,1.96059,1.96011,1.96011,5851017.0
2008-05-28 21:43:00,1.96023,1.96023,1.96002,1.96002,3046019.0
2008-05-28 21:44:00,1.96001,1.96008,1.95986,1.96001,7759713.0
2008-05-28 21:45:00,1.96004,1.96004,1.95997,1.96004,3609399.0
2008-05-28 21:46:00,1.96,1.96006,1.95981,1.95984,9572994.0
2008-05-28 21:47:00,1.95983,1.95986,1.95966,1.95984,4106581.0
2008-05-28 21:48:00,1.9597,1.95983,1.9597,1.95975,6075894.0
2008-05-28 21:49:00,1.95986,1.95994,1.95983,1.95994,9990414.0
2008-05-28 21:50:00,1.95996,1.96005,1.95983,1.95997,7763053.0
2008-05-28 21:51:00,1.95998,1.96015,1.95996,1.96012,27974180.0
2008-05-28 21:52:00,1.96013,1.96013,1.95976,1.95976,40611122.0
2008-05-28 21:53:00,1.95963,1.95974,1.95946,1.95946,2205062.0
2008-05-28 21:54:00,1.95954,1.95958,1.95942,1.95943,3742715.0
2008-05-28 21:55:00,1.95949,1.95949,1.95911,1.95911,4724638.0
2008-05-28 21:56:00,1.95901,1.95933,1.95901,1.95921,1943128.0
2008-05-28 21:57:00,1.95932,1.95935,1.95913,1.95913,7954487.0
2008-05-28 21:58:00,1.95911,1.95928,1.95903,1.95928,13117452.0
2008-05-28 21:59:00,1.95918,1.95942,1.95918,1.95942,10815186.0
2008-05-28 22:00:00,1.95949,1.95957,1.95932,1.95957,5737557.0
2008-05-28 22:01:00,1.95964,1.95984,1.95963,1.95975,2219298.0
2008-05-28 22:02:00,1.95937,1.95974,1.95919,1.9597,13590186.0
2008-05-28 22:03:00,1.95978,1.95989,1.95976,1.95986,3833549.0
2008-05-28 22:04:00,1.95991,1.95998,1.95977,1.95977,3054604.0
2008-05-28 22:05:00,1.95975,1.95987,1.9597,1.95982,3014247.0
2008-05-28 22:06:00,1.95977,1.95977,1.95957,1.95961,13054626.0
2008-05-28 22:07:00,1.95966,1.95984,1.95959,1.95984,9872483.0
2008-05-28 22:08:00,1.9597,1.95984,1.9597,1.95973,6662219.0
2008-05-28 22:09:00,1.95963,1.95974,1.95959,1.95963,17339753.0
2008-05-28 22:10:00,1.95967,1.96012,1.95967,1.96012,9730885.0
2008-05-28 22:11:00,1.96003,1.96003,1.95959,1.95959,6923096.0
2008-05-28 22:12:00,1.95954,1.95955,1.95924,1.95955,10541556.0
2008-05-28 22:13:00,1.95947,1.95947,1.95915,1.95937,3063695.0
2008-05-28 22:14:00,1.95949,1.95951,1.95926,1.95943,4541790.0
2008-05-28 22:15:00,1.95938,1.95953,1.95923,1.95923,8166126.0
2008-05-28 22:16:00,1.95949,1.95968,1.95936,1.95936,6279145.0
2008-05-28 22:17:00,1.95943,1.95943,1.95919,1.95928,13981515.0
2008-05-28 22:18:00,1.95942,1.95948,1.95941,1.95944,7594288.0
2008-05-28 22:19:00,1.95948,1.95948,1.95913,1.95913,6921158.0
2008-05-28 22:20:00,1.95896,1.95927,1.95883,1.95927,11036641.0
2008-05-28 22:21:00,1.95913,1.95917,1.95895,1.95911,3659550.0
2008-05-28 22:22:00,1.95897,1.95898,1.95873,1.95898,9789292.0
2008-05-28 22:23:00,1.959,1.959,1.95873,1.95898,5822683.0
2008-05-28 22:24:00,1.95907,1.95917,1.95906,1.95917,12153657.0
2008-05-28 22:25:00,1.95907,1.95907,1.95865,1.95873,4455483.0
2008-05-28 22:26:00,1.95877,1.95891,1.95877,1.95883,2603404.0
2008-05-28 22:27:00,1.95877,1.95889,1.95863,1.95863,2259503.0
2008-05-28 22:28:00,1.95849,1.95849,1.9582,1.95827,6309420.0
2008-05-28 22:29:00,1.95823,1.9585,1.95823,1.9585,10382182.0
2008-05-28 22:30:00,1.95849,1.95856,1.95836,1.95856,10720902.0
2008-05-28 22:31:00,1.95855,1.95855,1.95839,1.95839,5060819.0
2008-05-28 22:32:00,1.95829,1.95829,1.95796,1.95806,6712601.0
2008-05-28 22:33:00,1.95783,1.95783,1.95771,1.95778,6465075.0
2008-05-28 22:34:00,1.95779,1.95809,1.95779,1.95809,8167947.0
2008-05-28 22:35:00,1.95817,1.95817,1.95807,1.95812,4017015.0
2008-05-28 22:36:00,1.95801,1.95809,1.95783,1.95783,8945619.0
2008-05-28 22:37:00,1.95772,1.95772,1.95699,1.95704,1913628.0
2008-05-28 22:38:00,1.95715,1.95745,1.95715,1.95727,6888050.0
2008-05-28 22:39:00,1.95751,1.95766,1.95747,1.95747,20034938.0
2008-05-28 22:40:00,1.95749,1.95757,1.95749,1.95755,9723537.0
2008-05-28 22:41:00,1.95757,1.9579,1.95757,1.9579,2073628.0
2008-05-28 22:42:00,1.95793,1.95796,1.95774,1.95795,2407965.0
2008-05-28 22:43:00,1.95793,1.95795,1.95789,1.95791,11734635.0
2008-05-28 22:44:00,1.95771,1.95772,1.95751,1.95769,7487840.0
2008-05-28 22:45:00,1.95766,1.95803,1.95759,1.95803,1951793.0
2008-05-28 22:46:00,1.95797,1.95802,1.95787,1.95802,4633404.0
2008-05-28 22:47:00,1.95797,1.95845,1.95797,1.95845,5628282.0
2008-05-28 22:48:00,1.9586,1.95893,1.9586,1.95876,6571432.0
2008-05-28 22:49:00,1.95874,1.95878,1.95842,1.95866,12952018.0
2008-05-28 22:50:00,1.9588,1.95899,1.9588,1.95896,5800838.0
2008-05-28 22:51:00,1.9589,1.959,1.95888,1.95888,14656160.0
2008-05-28 22:52:00,1.95897,1.95904,1.95878,1.959,3748048.0
2008-05-28 22:53:00,1.95898,1.95898,1.95863,1.95863,4308169.0
2008-05-28 22:54:00,1.95866,1.95878,1.95851,1.95878,14211276.0
2008-05-28 22:55:00,1.95891,1.95923,1.95891,1.95923,2828400.0
2008-05-28 22:56:00,1.95928,1.95949,1.95928,1.95949,2697129.0
2008-05-28 22:57:00,1.95951,1.95966,1.95951,1.95962,8713105.0
2008-05-28 22:58:00,1.95976,1.95998,1.95975,1.95995,18010957.0
2008-05-28 22:59:00,1.96009,1.96055,1.96009,1.96041,7104863.0
2008-05-28 23:00:00,1.9604,1.96044,1.96027,1.96027,3516597.0
2008-05-28 23:01:00,1.96021,1.96021,1.95975,1.95975,7329300.0
2008-05-28 23:02:00,1.95975,1.95979,1.9595,1.95952,4981368.0
2008-05-28 23:03:00,1.95969,1.9598,1.95958,1.9598,20996577.0
2008-05-28 23:04:00,1.95981,1.96045,1.95974,1.96045,2565871.0
2008-05-28 23:05:00,1.96051,1.96056,1.96044,1.96055,7229483.0
2008-05-28 23:06:00,1.96054,1.96097,1.96054,1.96096,3141141.0
2008-05-28 23:07:00,1.96081,1.96081,1.96029,1.96034,5564599.0
2008-05-28 23:08:00,1.96029,1.96029,1.95998,1.95998,5752589.0
2008-05-28 23:09:00,1.95987,1.95987,1.95957,1.95973,16173787.0
2008-05-28 23:10:00,1.95812,1.95964,1.95812,1.95936,9548870.0
2008-05-28 23:11:00,1.95933,1.95951,1.95919,1.95951,6300781.0
2008-05-28 23:12:00,1.95952,1.95988,1.95952,1.95988,8621892.0
2008-05-28 23:13:00,1.95987,1.96009,1.95987,1.96007,4677065.0
2008-05-28 23:14:00,1.96018,1.96046,1.96018,1.96046,5819851.0
2008-05-28 23:15:00,1.96066,1.96077,1.9606,1.9606,2286443.0
2008-05-28 23:16:00,1.96045,1.96045,1.96026,1.96045,3664089.0
2008-05-28 23:17:00,1.96042,1.96065,1.96038,1.96038,10430324.0
2008-05-28 23:18:00,1.96025,1.96025,1.95974,1.95974,4125493.0
2008-05-28 23:19:00,1.95968,1.95976,1.95957,1.95972,15521416.0
2008-05-28 23:20:00,1.9598,1.9601,1.9598,1.9601,1798597.0
2008-05-28 23:21:00,1.96019,1.96019,1.96003,1.96003,3198123.0
2008-05-28 23:22:00,1.9599,1.9599,1.95961,1.95971,6954535.0
2008-05-28 23:23:00,1.95971,1.95971,1.95921,1.9596,4089341.0
2008-05-28 23:24:00,1.95953,1.95953,1.95926,1.95926,11888553.0
2008-05-28 23:25:00,1.95923,1.95923,1.95907,1.95907,5323780.0
2008-05-28 23:26:00,1.95888,1.95888,1.95878,1.95887,3056494.0
2008-05-28 23:27:00,1.95903,1.95934,1.95903,1.95929,4268370.0
2008-05-28 23:28:00,1.95924,1.95924,1.95876,1.95876,4369197.0
2008-05-28 23:29:00,1.95881,1.95883,1.95869,1.95869,5135335.0
2008-05-28 23:30:00,1.95879,1.95879,1.95836,1.95866,10657911.0
2008-05-28 23:31:00,1.95854,1.95854,1.95832,1.95833,2201939.0
2008-05-28 23:32:00,1.95829,1.95829,1.95754,1.95762,3926670.0
2008-05-28 23:33:00,1.95767,1.9579,1.95767,1.9579,7215526.0
2008-05-28 23:34:00,1.95795,1.9581,1.95795,1.9581,9012299.0
2008-05-28 23:35:00,1.95809,1.95899,1.95809,1.95899,4750707.0
2008-05-28 23:36:00,1.95902,1.95902,1.95854,1.95854,1714328.0
2008-05-28 23:37:00,1.95847,1.95903,1.95847,1.95903,4549449.0
2008-05-28 23:38:00,1.95903,1.95945,1.95901,1.95945,10771765.0
2008-05-28 23:39:00,1.95951,1.95972,1.95947,1.95972,10489087.0
2008-05-28 23:40:00,1.95965,1.95965,1.95935,1.95944,11158492.0
2008-05-28 23:41:00,1.95947,1.95959,1.95925,1.95959,6842371.0
2008-05-28 23:42:00,1.9598,1.95998,1.95978,1.95978,4572636.0
2008-05-28 23:44:00,1.95952,1.95952,1.95936,1.95942,2084364.0
2008-05-28 23:45:00,1.9594,1.9594,1.95922,1.95937,3580577.0
2008-05-28 23:46:00,1.95949,1.95955,1.95932,1.95945,9660105.0
2008-05-28 23:47:00,1.95931,1.95931,1.95875,1.95875,11489575.0
2008-05-28 23:48:00,1.9585,1.9585,1.95812,1.95846,518112.0
2008-05-28 23:49:00,1.95856,1.95885,1.9584,1.95885,7370316.0
2008-05-28 23:50:00,1.95881,1.95881,1.95836,1.95836,8881841.0
2008-05-28 23:51:00,1.95837,1.95873,1.95798,1.95873,7571531.0
2008-05-28 23:52:00,1.9587,1.9587,1.95836,1.95836,4015199.0
2008-05-28 23:53:00,1.95839,1.95845,1.95824,1.95845,10597555.0
2008-05-28 23:54:00,1.95848,1.95865,1.95847,1.95865,14835547.0
2008-05-28 23:55:00,1.95872,1.95872,1.95857,1.95872,13073531.0
2008-05-28 23:56:00,1.95886,1.95904,1.95886,1.95904,7572631.0
2008-05-28 23:57:00,1.95917,1.95923,1.95901,1.95923,35485380.0
2008-05-28 23:58:00,1.95918,1.95918,1.95908,1.95909,4729670.0
2008-05-29 00:00:00,1.95907,1.95912,1.95903,1.95911,8464587.0
2008-05-29 00:01:00,1.95908,1.95929,1.95774,1.95929,9913866.0
2008-05-29 00:02:00,1.95925,1.95925,1.95912,1.95918,3952648.0
2008-05-29 00:03:00,1.95926,1.95951,1.95926,1.95951,3458843.0
2008-05-29 00:04:00,1.95959,1.95963,1.95938,1.95949,3375438.0
2008-05-29 00:05:00,1.95944,1.9595,1.95934,1.9595,3987371.0
2008-05-29 00:06:00,1.95957,1.95959,1.95925,1.95944,10088463.0
2008-05-29 00:07:00,1.9594,1.95946,1.95934,1.95945,5293861.0
2008-05-29 00:08:00,1.95947,1.95947,1.95934,1.95934,765765.0
2008-05-29 00:09:00,1.95945,1.95975,1.95945,1.95975,5870490.0
2008-05-29 00:10:00,1.95984,1.95985,1.9596,1.9596,6212311.0
2008-05-29 00:11:00,1.95969,1.96,1.95965,1.96,781327.0
2008-05-29 00:12:00,1.95996,1.95996,1.95983,1.95983,1089942.0
2008-05-29 00:13:00,1.95979,1.95982,1.95964,1.95972,14249439.0
2008-05-29 00:14:00,1.95975,1.95983,1.95965,1.95983,40194716.0
2008-05-29 00:15:00,1.95971,1.95971,1.95956,1.95964,1945563.0
2008-05-29 00:16:00,1.95969,1.95979,1.95969,1.9597,9896989.0
2008-05-29 00:17:00,1.95969,1.95969,1.95944,1.95947,6141035.0
2008-05-29 00:18:00,1.95945,1.95945,1.95921,1.95932,9095709.0
2008-05-29 00:19:00,1.95944,1.95964,1.95944,1.95964,4739441.0
2008-05-29 00:20:00,1.9597,1.95984,1.9597,1.95984,37405950.0
2008-05-29 00:21:00,1.95984,1.95984,1.95961,1.9598,4916120.0
2008-05-29 00:22:00,1.95966,1.95966,1.95893,1.95893,13671188.0
2008-05-29 00:23:00,1.95909,1.95909,1.9589,1.95908,6974629.0
2008-05-29 00:24:00,1.95903,1.95907,1.95896,1.95904,6759553.0
2008-05-29 00:25:00,1.95905,1.95905,1.95861,1.95861,16051852.0
2008-05-29 00:26:00,1.95855,1.95857,1.9584,1.95857,42374627.0
2008-05-29 00:27:00,1.95847,1.95852,1.95833,1.95836,14464853.0
2008-05-29 00:28:00,1.9584,1.95887,1.9584,1.95881,5599610.0
2008-05-29 00:29:00,1.95878,1.95878,1.95858,1.95858,10775239.0
2008-05-29 00:30:00,1.95844,1.95844,1.95817,1.95826,16504619.0
2008-05-29 00:31:00,1.95828,1.95857,1.95826,1.95857,6870027.0
2008-05-29 00:32:00,1.95861,1.95866,1.95843,1.95866,6475872.0
2008-05-29 00:33:00,1.95857,1.95879,1.95857,1.9587,2833452.0
2008-05-29 00:34:00,1.95862,1.95862,1.95839,1.95858,8643888.0
2008-05-29 00:35:00,1.95869,1.95909,1.95869,1.95909,2292902.0
2008-05-29 00:36:00,1.95912,1.9592,1.95906,1.95919,13494520.0
2008-05-29 00:37:00,1.95916,1.95916,1.95901,1.95912,3574639.0
2008-05-29 00:38:00,1.9591,1.95914,1.95891,1.95891,5730675.0
2008-05-29 00:39:00,1.95869,1.95877,1.95833,1.95874,17270426.0
2008-05-29 00:40:00,1.95893,1.95905,1.95893,1.95905,1288543.0
2008-05-29 00:41:00,1.95903,1.95909,1.95764,1.95909,9449758.0
2008-05-29 00:42:00,1.95893,1.95903,1.95889,1.95889,696105.0
2008-05-29 00:43:00,1.95871,1.95881,1.95871,1.95881,4485579.0
2008-05-29 00:44:00,1.95886,1.95896,1.95886,1.95886,1537156.0
2008-05-29 00:45:00,1.95894,1.95915,1.9588,1.9588,3624828.0
2008-05-29 00:46:00,1.9588,1.95889,1.95867,1.95889,14830039.0
2008-05-29 00:47:00,1.95894,1.95902,1.95873,1.95879,5833642.0
2008-05-29 00:48:00,1.95903,1.9592,1.95903,1.9591,11153400.0
2008-05-29 00:49:00,1.95911,1.95911,1.959,1.95903,5622824.0
2008-05-29 00:50:00,1.95903,1.95908,1.95898,1.95908,36822841.0
2008-05-29 00:51:00,1.95907,1.9591,1.95902,1.9591,6094391.0
2008-05-29 00:52:00,1.95913,1.95924,1.95913,1.95915,6145608.0
2008-05-29 00:53:00,1.95917,1.95931,1.95909,1.95927,4931604.0
2008-05-29 00:54:00,1.95934,1.95945,1.95924,1.95945,2949313.0
2008-05-29 00:55:00,1.95953,1.95967,1.95946,1.95967,923366.0
2008-05-29 00:56:00,1.95962,1.95962,1.95934,1.95934,5776825.0
2008-05-29 00:57:00,1.95935,1.95935,1.95895,1.95908,9052725.0
2008-05-29 00:58:00,1.95901,1.95902,1.95894,1.95902,6978866.0
2008-05-29 00:59:00,1.95931,1.95943,1.95931,1.95935,7616566.0
2008-05-29 01:00:00,1.95929,1.95929,1.95889,1.95889,25744038.0
2008-05-29 01:01:00,1.9588,1.9588,1.95864,1.9587,5244516.0
2008-05-29 01:02:00,1.95885,1.95894,1.95881,1.9589,7212146.0
2008-05-29 01:03:00,1.95875,1.95906,1.95875,1.95895,6030152.0
2008-05-29 01:04:00,1.95892,1.95911,1.95892,1.95911,3240570.0
2008-05-29 01:05:00,1.95913,1.95913,1.95893,1.959,5070563.0
2008-05-29 01:06:00,1.95909,1.95909,1.95885,1.95897,20771302.0
2008-05-29 01:07:00,1.95908,1.95924,1.95905,1.95922,9117565.0
2008-05-29 01:08:00,1.95918,1.95918,1.95898,1.95901,12773551.0
2008-05-29 01:09:00,1.95907,1.95915,1.95907,1.95915,7945275.0
2008-05-29 01:10:00,1.95915,1.95915,1.95894,1.95897,4592606.0
2008-05-29 01:11:00,1.95896,1.95903,1.9589,1.95893,6825020.0
2008-05-29 01:12:00,1.95895,1.95924,1.95894,1.95924,5272391.0
2008-05-29 01:13:00,1.95924,1.95924,1.95903,1.95913,3692119.0
2008-05-29 01:14:00,1.95926,1.95945,1.95926,1.95945,13982691.0
2008-05-29 01:15:00,1.95923,1.95923,1.95903,1.95914,10787988.0
2008-05-29 01:16:00,1.95892,1.95944,1.95892,1.95927,4584558.0
2008-05-29 01:17:00,1.95913,1.95924,1.95913,1.95913,8390068.0
2008-05-29 01:18:00,1.95916,1.95925,1.95905,1.9591,8780714.0
2008-05-29 01:19:00,1.95907,1.95925,1.95883,1.95925,5647888.0
2008-05-29 01:20:00,1.95925,1.95925,1.95894,1.95901,4057638.0
2008-05-29 01:21:00,1.95908,1.95922,1.95908,1.9591,5137422.0
2008-05-29 01:22:00,1.95906,1.95906,1.95841,1.95856,75184887.0
2008-05-29 01:24:00,1.9591,1.9592,1.95907,1.95911,3177028.0
2008-05-29 01:26:00,1.95871,1.95879,1.9587,1.95874,2324746.0
2008-05-29 01:27:00,1.95864,1.95864,1.95823,1.95842,8327186.0
2008-05-29 01:28:00,1.9584,1.95868,1.95828,1.95868,8684948.0
2008-05-29 01:29:00,1.95855,1.95855,1.95788,1.95788,6840421.0
2008-05-29 01:30:00,1.9577,1.9577,1.95728,1.95733,6393914.0
2008-05-29 01:31:00,1.95742,1.95764,1.9572,1.95764,8138235.0
2008-05-29 01:32:00,1.95765,1.95765,1.95734,1.95759,2531736.0
2008-05-29 01:33:00,1.95772,1.9578,1.95767,1.95771,4209483.0
2008-05-29 01:34:00,1.95789,1.95799,1.95783,1.95798,4373667.0
2008-05-29 01:35:00,1.95812,1.95812,1.9577,1.9577,2060351.0
2008-05-29 01:36:00,1.95777,1.95786,1.9577,1.9577,10770023.0
2008-05-29 01:37:00,1.95773,1.95786,1.9577,1.95786,2746217.0
2008-05-29 01:38:00,1.95786,1.95786,1.95772,1.95782,9535099.0
2008-05-29 01:39:00,1.95766,1.95772,1.95765,1.95765,1599069.0
2008-05-29 01:40:00,1.95762,1.95781,1.95757,1.95757,7977558.0
2008-05-29 01:41:00,1.95763,1.95763,1.95716,1.9574,4553754.0
2008-05-29 01:42:00,1.9573,1.95763,1.95726,1.95763,18903259.0
2008-05-29 01:43:00,1.95755,1.95779,1.95741,1.95776,8911016.0
2008-05-29 01:44:00,1.95723,1.95787,1.95723,1.9577,5796947.0
2008-05-29 01:45:00,1.95786,1.95817,1.95786,1.95817,18678030.0
2008-05-29 01:46:00,1.95834,1.95891,1.95834,1.95891,3668169.0
2008-05-29 01:47:00,1.95883,1.95903,1.95883,1.95899,11032263.0
2008-05-29 01:48:00,1.95885,1.95897,1.95883,1.95883,2988269.0
2008-05-29 01:49:00,1.95888,1.95904,1.95878,1.95904,2222986.0
2008-05-29 01:50:00,1.959,1.959,1.95873,1.95873,8501986.0
2008-05-29 01:51:00,1.95872,1.95872,1.95854,1.9587,11428327.0
2008-05-29 01:52:00,1.95842,1.95897,1.95842,1.9589,6279281.0
2008-05-29 01:53:00,1.95894,1.95897,1.95891,1.95897,3481865.0
2008-05-29 01:54:00,1.95887,1.95892,1.95874,1.95875,6258480.0
2008-05-29 01:55:00,1.95873,1.95892,1.95868,1.95892,20856669.0
2008-05-29 01:56:00,1.95896,1.95924,1.95891,1.95924,5577047.0
2008-05-29 01:57:00,1.95915,1.95915,1.95854,1.95854,16538534.0
2008-05-29 01:58:00,1.95873,1.95874,1.95855,1.95865,6884652.0
2008-05-29 01:59:00,1.95861,1.95861,1.95841,1.95857,10336809.0
2008-05-29 02:00:00,1.95846,1.95847,1.9583,1.9584,9640746.0
2008-05-29 02:01:00,1.95839,1.95859,1.95823,1.95859,6290226.0
2008-05-29 02:02:00,1.95831,1.95866,1.95831,1.95865,16128862.0
2008-05-29 02:03:00,1.95858,1.9586,1.95838,1.9586,5768563.0
2008-05-29 02:04:00,1.95868,1.95872,1.95851,1.95853,21273633.0
2008-05-29 02:05:00,1.95853,1.95862,1.95851,1.95861,6483455.0
2008-05-29 02:06:00,1.95868,1.95868,1.95861,1.95863,3620908.0
2008-05-29 02:07:00,1.95861,1.95879,1.95841,1.95841,6417252.0
2008-05-29 02:08:00,1.95876,1.95876,1.95862,1.95862,10716734.0
2008-05-29 02:09:00,1.95863,1.95889,1.95863,1.95877,7927998.0
2008-05-29 02:10:00,1.95876,1.95876,1.95854,1.95864,2395201.0
2008-05-29 02:11:00,1.95855,1.95855,1.95818,1.95818,2854398.0
2008-05-29 02:12:00,1.95827,1.95827,1.95801,1.95808,11678058.0
2008-05-29 02:13:00,1.9583,1.95866,1.9583,1.95866,3613960.0
2008-05-29 02:14:00,1.95866,1.95866,1.9585,1.95864,20366405.0
2008-05-29 02:15:00,1.95873,1.95881,1.95817,1.95817,6074554.0
2008-05-29 02:16:00,1.95879,1.95891,1.95853,1.95881,9013774.0
2008-05-29 02:17:00,1.95887,1.95895,1.95874,1.95893,17784608.0
2008-05-29 02:18:00,1.95918,1.95937,1.95912,1.95937,4449635.0
2008-05-29 02:19:00,1.95926,1.9594,1.9592,1.9592,7332315.0
2008-05-29 02:20:00,1.95923,1.9593,1.95922,1.95922,1578547.0
2008-05-29 02:21:00,1.95936,1.95936,1.95914,1.95914,9485774.0
2008-05-29 02:22:00,1.95907,1.95916,1.95902,1.95916,2538563.0
2008-05-29 02:23:00,1.95901,1.95921,1.959,1.95915,11095110.0
2008-05-29 02:24:00,1.95921,1.9595,1.95921,1.9595,2025910.0
2008-05-29 02:25:00,1.95937,1.95954,1.95933,1.95933,4456106.0
2008-05-29 02:26:00,1.95918,1.95941,1.95918,1.95928,3940726.0
2008-05-29 02:27:00,1.95923,1.9594,1.95916,1.95933,2394758.0
2008-05-29 02:28:00,1.95934,1.95934,1.95885,1.95915,7543084.0
2008-05-29 02:29:00,1.95919,1.95933,1.95915,1.9593,6851601.0
2008-05-29 02:30:00,1.95926,1.95943,1.95921,1.95921,6264693.0
2008-05-29 02:31:00,1.95923,1.95923,1.95886,1.95903,7906907.0
2008-05-29 02:32:00,1.95902,1.95902,1.95876,1.95879,7975468.0
2008-05-29 02:33:00,1.95876,1.95876,1.95835,1.95835,2247869.0
2008-05-29 02:34:00,1.95848,1.95895,1.95848,1.95895,6942054.0
2008-05-29 02:35:00,1.9589,1.9589,1.95873,1.95881,2998328.0
2008-05-29 02:36:00,1.95887,1.95892,1.95878,1.95878,19339764.0
2008-05-29 02:37:00,1.95836,1.95894,1.9583,1.95894,82250172.0
2008-05-29 02:38:00,1.95892,1.95918,1.95889,1.95918,5161165.0
2008-05-29 02:39:00,1.9593,1.95958,1.9593,1.95958,4224066.0
2008-05-29 02:40:00,1.95956,1.95956,1.95928,1.95948,5311161.0
2008-05-29 02:41:00,1.95951,1.95969,1.95948,1.95967,8780714.0
2008-05-29 02:42:00,1.95964,1.95977,1.95953,1.95953,8155991.0
2008-05-29 02:43:00,1.9595,1.95957,1.95917,1.95917,4793555.0
2008-05-29 02:44:00,1.95948,1.95953,1.95939,1.95953,10739660.0
2008-05-29 02:45:00,1.95975,1.9598,1.95965,1.95975,13915893.0
2008-05-29 02:46:00,1.95973,1.95978,1.95969,1.95978,3442535.0
2008-05-29 02:47:00,1.95986,1.95994,1.95985,1.9599,5258194.0
2008-05-29 02:48:00,1.95983,1.95983,1.95952,1.9597,6601238.0
2008-05-29 02:49:00,1.95962,1.95981,1.95953,1.95981,4856303.0
2008-05-29 02:50:00,1.95979,1.96004,1.95974,1.96002,8780280.0
2008-05-29 02:51:00,1.95997,1.96006,1.95989,1.96006,12734075.0
2008-05-29 02:52:00,1.96004,1.96004,1.95985,1.95991,9160620.0
2008-05-29 02:53:00,1.95982,1.95982,1.95946,1.95946,21802563.0
2008-05-29 02:54:00,1.9594,1.9594,1.95911,1.95916,5332947.0
2008-05-29 02:55:00,1.95892,1.95894,1.95869,1.95869,3485609.0
2008-05-29 02:56:00,1.95866,1.95876,1.95838,1.95838,6423941.0
2008-05-29 02:57:00,1.95859,1.95877,1.95854,1.95877,6946778.0
2008-05-29 02:58:00,1.95885,1.95902,1.95885,1.95894,4878618.0
2008-05-29 02:59:00,1.95896,1.95925,1.95896,1.95925,25189863.0
2008-05-29 03:00:00,1.95931,1.95949,1.95931,1.95942,7532948.0
2008-05-29 03:01:00,1.95937,1.9596,1.95933,1.95946,7259067.0
2008-05-29 03:02:00,1.95958,1.95958,1.95934,1.95934,9802625.0
2008-05-29 03:03:00,1.95911,1.95938,1.95911,1.95938,5759548.0
2008-05-29 03:04:00,1.95955,1.95975,1.95954,1.95963,884533.0
2008-05-29 03:05:00,1.95955,1.95955,1.95909,1.95929,2955815.0
2008-05-29 03:06:00,1.95927,1.95927,1.95909,1.95912,4716077.0
2008-05-29 03:07:00,1.95915,1.95963,1.95915,1.95963,5605261.0
2008-05-29 03:08:00,1.95969,1.95974,1.95951,1.95972,6477881.0
2008-05-29 03:09:00,1.95978,1.95992,1.95978,1.95991,37922594.0
2008-05-29 03:10:00,1.95993,1.95993,1.9596,1.9596,5838255.0
2008-05-29 03:11:00,1.95957,1.9598,1.95957,1.9598,10158847.0
2008-05-29 03:12:00,1.95975,1.95992,1.95975,1.95988,6329218.0
2008-05-29 03:13:00,1.95993,1.96002,1.95981,1.95994,14475390.0
2008-05-29 03:14:00,1.95988,1.95988,1.9597,1.95979,3469398.0
2008-05-29 03:15:00,1.95982,1.95995,1.95982,1.95993,1462704.0
2008-05-29 03:16:00,1.95984,1.95984,1.95945,1.95945,4136459.0
2008-05-29 03:17:00,1.95955,1.95957,1.95939,1.95939,671269.0
2008-05-29 03:18:00,1.95952,1.95953,1.95807,1.95953,9478196.0
2008-05-29 03:19:00,1.95951,1.95951,1.95929,1.95938,1312831.0
2008-05-29 03:20:00,1.95938,1.95965,1.95911,1.95962,16173839.0
2008-05-29 03:21:00,1.95965,1.95967,1.95951,1.95953,5705568.0
2008-05-29 03:22:00,1.95965,1.9599,1.95963,1.9599,3471535.0
2008-05-29 03:23:00,1.9598,1.9598,1.95941,1.95941,13280701.0
2008-05-29 03:24:00,1.95963,1.95996,1.95963,1.95996,2393175.0
2008-05-29 03:25:00,1.95998,1.95998,1.95964,1.95975,8922261.0
2008-05-29 03:26:00,1.95968,1.9598,1.95968,1.95972,3084533.0
2008-05-29 03:27:00,1.95977,1.95984,1.95967,1.9597,6680979.0
2008-05-29 03:28:00,1.95977,1.95995,1.95977,1.95995,6933117.0
2008-05-29 03:29:00,1.95988,1.95988,1.95935,1.95935,15042489.0
2008-05-29 03:30:00,1.95933,1.95939,1.95933,1.95938,11839619.0
2008-05-29 03:31:00,1.95944,1.95974,1.95944,1.95962,5718556.0
2008-05-29 03:32:00,1.95979,1.95989,1.95979,1.9598,14763068.0
2008-05-29 03:33:00,1.95985,1.96015,1.95985,1.96015,44661286.0
2008-05-29 03:34:00,1.96014,1.96019,1.96004,1.96004,15245372.0
2008-05-29 03:35:00,1.95985,1.95985,1.95969,1.95984,6459200.0
2008-05-29 03:36:00,1.95993,1.95994,1.9598,1.95994,7001233.0
2008-05-29 03:37:00,1.95985,1.9602,1.95985,1.9602,12597852.0
2008-05-29 03:38:00,1.96026,1.96036,1.96019,1.96036,5452059.0
2008-05-29 03:39:00,1.9604,1.96054,1.9604,1.96054,40738348.0
2008-05-29 03:40:00,1.96052,1.96053,1.96041,1.96041,4751795.0
2008-05-29 03:41:00,1.96033,1.96033,1.96017,1.9602,8553422.0
2008-05-29 03:42:00,1.96015,1.96015,1.96002,1.96011,5926496.0
2008-05-29 03:43:00,1.96003,1.96003,1.95978,1.95978,10844827.0
2008-05-29 03:44:00,1.95972,1.95972,1.9595,1.95963,1950439.0
2008-05-29 03:45:00,1.95972,1.95987,1.95963,1.95987,38726967.0
2008-05-29 03:46:00,1.95981,1.95982,1.95965,1.95975,14569980.0
2008-05-29 03:47:00,1.9598,1.95987,1.9598,1.95981,1017592.0
2008-05-29 03:48:00,1.95983,1.95983,1.95964,1.95983,724793.0
2008-05-29 03:49:00,1.95982,1.95982,1.95965,1.95968,6888026.0
2008-05-29 03:50:00,1.9596,1.95961,1.95949,1.95961,6178814.0
2008-05-29 03:51:00,1.95967,1.95976,1.95938,1.95972,7817242.0
2008-05-29 03:52:00,1.95981,1.95999,1.95981,1.9599,5853452.0
2008-05-29 03:53:00,1.95984,1.95985,1.95963,1.95963,10884091.0
2008-05-29 03:54:00,1.9596,1.95977,1.95954,1.95977,3725818.0
2008-05-29 03:55:00,1.95999,1.96028,1.95999,1.96028,3220223.0
2008-05-29 03:56:00,1.96032,1.96033,1.96018,1.96018,3812237.0
2008-05-29 03:57:00,1.96015,1.96027,1.96015,1.96027,4256110.0
2008-05-29 03:58:00,1.96029,1.96031,1.95884,1.96023,9324554.0
2008-05-29 03:59:00,1.96025,1.96025,1.96011,1.96022,8617987.0
2008-05-29 04:00:00,1.96035,1.96058,1.96028,1.96037,10466416.0
2008-05-29 04:01:00,1.96031,1.96031,1.96012,1.96012,4599055.0
2008-05-29 04:02:00,1.96013,1.96022,1.96005,1.96022,39132530.0
2008-05-29 04:03:00,1.96014,1.96014,1.95962,1.95962,7848099.0
2008-05-29 04:04:00,1.9596,1.95983,1.95945,1.95948,12249163.0
2008-05-29 04:05:00,1.95947,1.95958,1.95945,1.95952,14084826.0
2008-05-29 04:06:00,1.95946,1.95953,1.95932,1.95953,9680783.0
2008-05-29 04:07:00,1.95938,1.95938,1.95891,1.95896,4422513.0
2008-05-29 04:08:00,1.95898,1.95921,1.95862,1.95921,7438381.0
2008-05-29 04:09:00,1.9592,1.95921,1.95898,1.95898,8310103.0
2008-05-29 04:10:00,1.95889,1.95889,1.95842,1.95871,7147321.0
2008-05-29 04:11:00,1.95864,1.95867,1.95854,1.95863,514512.0
2008-05-29 04:12:00,1.95871,1.95893,1.95871,1.95893,11709718.0
2008-05-29 04:13:00,1.95905,1.95918,1.95897,1.95899,8838157.0
2008-05-29 04:14:00,1.95881,1.95881,1.95845,1.95845,3549696.0
2008-05-29 04:15:00,1.95837,1.95837,1.95803,1.9581,2050127.0
2008-05-29 04:16:00,1.95817,1.95848,1.9578,1.95848,5906697.0
2008-05-29 04:17:00,1.95844,1.95845,1.95821,1.95821,4328097.0
2008-05-29 04:18:00,1.95821,1.95855,1.95821,1.95855,6461162.0
2008-05-29 04:19:00,1.95845,1.95845,1.95817,1.95817,11015292.0
2008-05-29 04:20:00,1.95806,1.95813,1.95792,1.95813,13163948.0
2008-05-29 04:21:00,1.95813,1.95819,1.95802,1.95808,10020245.0
2008-05-29 04:22:00,1.95801,1.95801,1.9578,1.95785,4600978.0
2008-05-29 04:23:00,1.95798,1.95804,1.95796,1.95796,1745753.0
2008-05-29 04:24:00,1.95794,1.95794,1.95757,1.95757,4776979.0
2008-05-29 04:25:00,1.95769,1.95792,1.95764,1.95792,9270006.0
2008-05-29 04:26:00,1.95809,1.95855,1.95809,1.95855,7938748.0
2008-05-29 04:27:00,1.95863,1.95863,1.95822,1.95822,4132902.0
2008-05-29 04:28:00,1.95817,1.95817,1.95792,1.95799,2170682.0
2008-05-29 04:29:00,1.95786,1.95814,1.95775,1.958,10939046.0
2008-05-29 04:30:00,1.9579,1.95822,1.9579,1.95822,5634556.0
2008-05-29 04:31:00,1.95825,1.95825,1.9581,1.9581,4167093.0
2008-05-29 04:32:00,1.95807,1.95807,1.9575,1.95767,4397662.0
2008-05-29 04:33:00,1.95777,1.95792,1.95771,1.95792,3236095.0
2008-05-29 04:34:00,1.95814,1.95869,1.95814,1.95869,5064479.0
2008-05-29 04:35:00,1.95862,1.95862,1.95854,1.95857,11000790.0
2008-05-29 04:36:00,1.95864,1.95864,1.95785,1.95832,3732511.0
2008-05-29 04:37:00,1.95841,1.95869,1.95838,1.95869,6645518.0
2008-05-29 04:38:00,1.95856,1.95856,1.9582,1.9582,3531497.0
2008-05-29 04:39:00,1.9584,1.95876,1.95839,1.95876,1905295.0
2008-05-29 04:40:00,1.95874,1.95875,1.95858,1.9586,14147675.0
2008-05-29 04:41:00,1.95854,1.95854,1.95829,1.95843,4078183.0
2008-05-29 04:42:00,1.95844,1.95844,1.9583,1.95844,10386702.0
2008-05-29 04:43:00,1.95853,1.95853,1.9582,1.95836,3632846.0
2008-05-29 04:44:00,1.95838,1.95842,1.95812,1.95812,2170125.0
2008-05-29 04:45:00,1.95802,1.95814,1.95796,1.95814,5910878.0
2008-05-29 04:46:00,1.95809,1.95809,1.95788,1.95788,4268563.0
2008-05-29 04:47:00,1.95782,1.95782,1.95744,1.95752,8957810.0
2008-05-29 04:48:00,1.95772,1.95821,1.95772,1.95809,5769418.0
2008-05-29 04:49:00,1.95806,1.95806,1.95634,1.95634,10000911.0
2008-05-29 04:50:00,1.95778,1.95778,1.95762,1.95765,16363605.0
2008-05-29 04:51:00,1.95744,1.95789,1.95744,1.95789,5599172.0
2008-05-29 04:52:00,1.95788,1.95788,1.95763,1.95767,5200561.0
2008-05-29 04:53:00,1.95776,1.95799,1.95776,1.95796,3305422.0
2008-05-29 04:54:00,1.95819,1.95853,1.95819,1.95853,6573452.0
2008-05-29 04:55:00,1.95856,1.95856,1.95834,1.95836,2507446.0
2008-05-29 04:56:00,1.95837,1.9586,1.95837,1.9586,20720989.0
2008-05-29 04:57:00,1.95839,1.95846,1.95825,1.95825,3651544.0
2008-05-29 04:58:00,1.95807,1.95819,1.95807,1.95808,6718582.0
2008-05-29 04:59:00,1.95815,1.95836,1.9581,1.95836,3410531.0
2008-05-29 05:00:00,1.95844,1.95877,1.95844,1.95873,6976497.0
2008-05-29 05:01:00,1.95869,1.95876,1.95852,1.95863,17197514.0
2008-05-29 05:02:00,1.9586,1.95878,1.9586,1.95863,9530853.0
2008-05-29 05:03:00,1.95854,1.95859,1.95836,1.95859,2524456.0
2008-05-29 05:04:00,1.95864,1.95864,1.95827,1.95827,2887890.0
2008-05-29 05:05:00,1.95823,1.95823,1.95801,1.95815,13629304.0
2008-05-29 05:06:00,1.95814,1.95835,1.95814,1.95835,4453809.0
2008-05-29 05:07:00,1.9583,1.95838,1.95806,1.95838,4044511.0
2008-05-29 05:08:00,1.95834,1.95835,1.95816,1.95827,14374400.0
2008-05-29 05:09:00,1.95835,1.95835,1.95824,1.9583,5742837.0
2008-05-29 05:10:00,1.9582,1.95843,1.95785,1.95843,12963685.0
2008-05-29 05:11:00,1.95834,1.95834,1.95819,1.95834,6735093.0
2008-05-29 05:12:00,1.95846,1.95863,1.95846,1.9586,5777930.0
2008-05-29 05:13:00,1.9587,1.9587,1.95849,1.95849,4295358.0
2008-05-29 05:14:00,1.9585,1.95856,1.95848,1.95851,2101641.0
2008-05-29 05:15:00,1.9585,1.9585,1.95818,1.9582,7040752.0
2008-05-29 05:16:00,1.95845,1.95866,1.95843,1.95866,12484983.0
2008-05-29 05:17:00,1.95887,1.95887,1.95847,1.95872,2386011.0
2008-05-29 05:18:00,1.9588,1.95914,1.9588,1.95914,2019701.0
2008-05-29 05:19:00,1.95922,1.95933,1.95918,1.95918,10705203.0
2008-05-29 05:20:00,1.95913,1.9592,1.95909,1.95914,19194231.0
2008-05-29 05:21:00,1.95894,1.95908,1.9589,1.95897,6900471.0
2008-05-29 05:22:00,1.95895,1.95895,1.95879,1.95895,1994195.0
2008-05-29 05:23:00,1.95891,1.95891,1.95867,1.95867,8931329.0
2008-05-29 05:24:00,1.9588,1.95897,1.9588,1.95897,3927469.0
2008-05-29 05:25:00,1.95893,1.95901,1.9588,1.9588,8024312.0
2008-05-29 05:26:00,1.95876,1.95876,1.95842,1.95842,6170143.0
2008-05-29 05:27:00,1.95842,1.95842,1.95814,1.95827,6582920.0
2008-05-29 05:28:00,1.95845,1.9588,1.95845,1.9588,5205533.0
2008-05-29 05:29:00,1.95881,1.95886,1.95871,1.95886,11017266.0
2008-05-29 05:30:00,1.95873,1.95873,1.9583,1.9583,11003903.0
2008-05-29 05:31:00,1.95814,1.95814,1.95782,1.9579,6264938.0
2008-05-29 05:32:00,1.95801,1.95811,1.9579,1.95811,2381681.0
2008-05-29 05:33:00,1.95815,1.95832,1.95815,1.95827,2637160.0
2008-05-29 05:34:00,1.95818,1.95818,1.95789,1.95789,4191423.0
2008-05-29 05:35:00,1.95787,1.95788,1.95775,1.95788,12715692.0
2008-05-29 05:36:00,1.9578,1.9578,1.95759,1.95759,5542773.0
2008-05-29 05:37:00,1.95753,1.9577,1.95753,1.95768,9855322.0
2008-05-29 05:38:00,1.95771,1.95778,1.95753,1.95778,3857436.0
2008-05-29 05:39:00,1.95798,1.95831,1.95785,1.95814,11446424.0
2008-05-29 05:40:00,1.95819,1.95819,1.95798,1.95801,7481525.0
2008-05-29 05:41:00,1.95795,1.95824,1.95795,1.95824,7881163.0
2008-05-29 05:42:00,1.95827,1.95827,1.9581,1.9581,14494623.0
2008-05-29 05:43:00,1.95792,1.95811,1.95786,1.95786,6731501.0
2008-05-29 05:44:00,1.95767,1.95818,1.95767,1.9581,7877798.0
2008-05-29 05:45:00,1.95811,1.95825,1.958,1.95819,4215900.0
2008-05-29 05:46:00,1.95811,1.95814,1.95796,1.95804,3051794.0
2008-05-29 05:47:00,1.95817,1.95851,1.95814,1.95851,9585848.0
2008-05-29 05:48:00,1.95847,1.9585,1.95828,1.95828,6832225.0
2008-05-29 05:49:00,1.95819,1.95829,1.95802,1.95823,9101943.0
2008-05-29 05:50:00,1.95835,1.95855,1.95835,1.95845,17559245.0
2008-05-29 05:51:00,1.95849,1.9585,1.9583,1.95842,6835850.0
2008-05-29 05:52:00,1.95856,1.95856,1.95833,1.95833,10131859.0
2008-05-29 05:53:00,1.95828,1.95828,1.95798,1.95803,12971609.0
2008-05-29 05:54:00,1.958,1.958,1.95757,1.95757,3102354.0
2008-05-29 05:55:00,1.95748,1.95748,1.95735,1.95744,2809865.0
2008-05-29 05:56:00,1.95739,1.95739,1.95714,1.95714,4038288.0
2008-05-29 05:57:00,1.95715,1.95731,1.9568,1.9569,14299438.0
2008-05-29 05:58:00,1.95726,1.9573,1.95709,1.95709,2204967.0
2008-05-29 05:59:00,1.95708,1.95719,1.95708,1.9571,6355993.0
2008-05-29 06:00:00,1.9571,1.95732,1.9571,1.95729,11634236.0
2008-05-29 06:01:00,1.95747,1.95796,1.95747,1.9579,12096507.0
2008-05-29 06:02:00,1.95778,1.95822,1.95778,1.95822,8056807.0
2008-05-29 06:03:00,1.9582,1.95832,1.95818,1.95818,1828999.0
2008-05-29 06:04:00,1.95833,1.95861,1.95833,1.95861,5105508.0
2008-05-29 06:05:00,1.95847,1.95863,1.95844,1.95844,3824950.0
2008-05-29 06:06:00,1.9584,1.9584,1.95815,1.95815,2086347.0
2008-05-29 06:07:00,1.95821,1.95849,1.9582,1.95849,39896968.0
2008-05-29 06:08:00,1.95842,1.95842,1.95802,1.95836,27444500.0
2008-05-29 06:09:00,1.95842,1.95842,1.95823,1.95831,8301843.0
2008-05-29 06:10:00,1.95831,1.95836,1.95817,1.95817,10238179.0
2008-05-29 06:11:00,1.95794,1.95808,1.95794,1.95804,6150314.0
2008-05-29 06:12:00,1.95824,1.95824,1.95794,1.9581,4040716.0
2008-05-29 06:13:00,1.95812,1.95814,1.95796,1.95814,9435238.0
2008-05-29 06:14:00,1.95825,1.95825,1.95808,1.95814,3787804.0
2008-05-29 06:15:00,1.95804,1.95811,1.95785,1.95806,7137340.0
2008-05-29 06:16:00,1.95817,1.95886,1.95817,1.95886,2967384.0
2008-05-29 06:17:00,1.95875,1.95899,1.95869,1.95899,6052568.0
2008-05-29 06:18:00,1.95902,1.95918,1.95863,1.95884,46686640.0
2008-05-29 06:19:00,1.95865,1.95873,1.95849,1.95873,3111099.0
2008-05-29 06:20:00,1.95875,1.95878,1.95864,1.9587,2985080.0
2008-05-29 06:21:00,1.95876,1.95882,1.95865,1.95881,10619819.0
2008-05-29 06:22:00,1.95887,1.95898,1.95871,1.95898,14193169.0
2008-05-29 06:23:00,1.95916,1.95925,1.95913,1.9592,5589168.0
2008-05-29 06:24:00,1.95896,1.95896,1.95882,1.95882,7569030.0
2008-05-29 06:25:00,1.95866,1.95887,1.95861,1.95887,4019126.0
2008-05-29 06:26:00,1.95888,1.95895,1.95856,1.95884,4253631.0
2008-05-29 06:27:00,1.9589,1.95904,1.9589,1.95904,2755633.0
2008-05-29 06:28:00,1.95905,1.9592,1.9577,1.9592,1811274.0
2008-05-29 06:29:00,1.95926,1.95929,1.95921,1.95921,2093738.0
2008-05-29 06:30:00,1.95915,1.95919,1.95907,1.95918,5062431.0
2008-05-29 06:31:00,1.95926,1.95939,1.95926,1.9593,5821072.0
2008-05-29 06:32:00,1.95929,1.95929,1.95918,1.95923,12405757.0
2008-05-29 06:33:00,1.95918,1.95926,1.9591,1.95917,886944.0
2008-05-29 06:34:00,1.95902,1.95902,1.95857,1.95867,1794260.0
2008-05-29 06:35:00,1.95872,1.95885,1.95872,1.9588,10606945.0
2008-05-29 06:36:00,1.95886,1.959,1.95882,1.959,22629959.0
2008-05-29 06:37:00,1.95898,1.95901,1.95893,1.95893,8543781.0
2008-05-29 06:38:00,1.95902,1.95902,1.95889,1.95892,3541140.0
2008-05-29 06:39:00,1.95883,1.95883,1.95863,1.95863,8362206.0
2008-05-29 06:40:00,1.9586,1.95861,1.95838,1.95861,2756504.0
2008-05-29 06:41:00,1.95868,1.95893,1.95868,1.95889,6301708.0
2008-05-29 06:42:00,1.95895,1.95913,1.95895,1.95903,2731807.0
2008-05-29 06:43:00,1.95909,1.95909,1.95884,1.95902,10181882.0
2008-05-29 06:44:00,1.95903,1.95903,1.95884,1.95895,9282100.0
2008-05-29 06:45:00,1.95893,1.95906,1.95887,1.95906,6229006.0
2008-05-29 06:46:00,1.95901,1.95908,1.95894,1.95894,1774583.0
2008-05-29 06:47:00,1.95897,1.95924,1.95897,1.95921,4963357.0
2008-05-29 06:48:00,1.95924,1.95935,1.95903,1.95903,8939148.0
2008-05-29 06:49:00,1.95883,1.95916,1.95883,1.95916,5569915.0
2008-05-29 06:50:00,1.9591,1.95918,1.95902,1.95914,24540733.0
2008-05-29 06:51:00,1.95926,1.95937,1.95907,1.95907,6647179.0
2008-05-29 06:52:00,1.95893,1.95896,1.95858,1.9586,8275679.0
2008-05-29 06:53:00,1.95862,1.9587,1.95847,1.9587,8277058.0
2008-05-29 06:54:00,1.95859,1.95867,1.95841,1.95841,7803290.0
2008-05-29 06:55:00,1.95827,1.95855,1.95827,1.95851,4985488.0
2008-05-29 06:56:00,1.95865,1.95874,1.95865,1.95873,2166941.0
2008-05-29 06:57:00,1.95848,1.95864,1.95848,1.95862,7325743.0
2008-05-29 06:58:00,1.9585,1.95865,1.95832,1.95832,4102085.0
2008-05-29 06:59:00,1.95827,1.95829,1.95797,1.95797,11385044.0
2008-05-29 07:00:00,1.95795,1.95803,1.95779,1.95779,3470821.0
2008-05-29 07:01:00,1.95775,1.95786,1.95768,1.95768,4514027.0
2008-05-29 07:02:00,1.95775,1.95775,1.95743,1.95755,12838355.0
2008-05-29 07:03:00,1.95743,1.95765,1.95734,1.95765,3772056.0
2008-05-29 07:04:00,1.9577,1.9577,1.95742,1.95754,12510803.0
2008-05-29 07:06:00,1.95755,1.95767,1.95734,1.95734,1824192.0
2008-05-29 07:07:00,1.95721,1.95734,1.95718,1.95718,12852759.0
2008-05-29 07:08:00,1.95714,1.95744,1.95714,1.95744,7578393.0
2008-05-29 07:09:00,1.95748,1.95748,1.95739,1.95742,4164291.0
2008-05-29 07:10:00,1.95741,1.95762,1.95741,1.95744,6088511.0
2008-05-29 07:11:00,1.95742,1.95751,1.95604,1.95742,3523741.0
2008-05-29 07:12:00,1.95736,1.95741,1.95704,1.95741,21130452.0
2008-05-29 07:13:00,1.95739,1.9576,1.95739,1.9576,2224617.0
2008-05-29 07:14:00,1.95769,1.95777,1.95761,1.95766,6625748.0
2008-05-29 07:15:00,1.95765,1.95765,1.9574,1.95748,11968035.0
2008-05-29 07:16:00,1.95768,1.95801,1.95759,1.95801,13086000.0
2008-05-29 07:17:00,1.95807,1.95825,1.95807,1.95825,11288273.0
2008-05-29 07:18:00,1.95839,1.95854,1.95839,1.95843,11042281.0
2008-05-29 07:19:00,1.95833,1.95833,1.9581,1.9581,12429623.0
2008-05-29 07:20:00,1.95813,1.95823,1.95808,1.95808,3452201.0
2008-05-29 07:21:00,1.95797,1.95797,1.95765,1.95765,9805077.0
2008-05-29 07:22:00,1.95751,1.95757,1.95747,1.95747,2340383.0
2008-05-29 07:23:00,1.95756,1.95788,1.95756,1.95788,2961685.0
2008-05-29 07:24:00,1.9578,1.9578,1.95751,1.95764,7814436.0
2008-05-29 07:25:00,1.95766,1.95766,1.95729,1.95754,2699090.0
2008-05-29 07:26:00,1.95755,1.95756,1.9574,1.9574,4431148.0
2008-05-29 07:27:00,1.9574,1.95744,1.95725,1.9574,2169386.0
2008-05-29 07:28:00,1.95738,1.95741,1.95723,1.95737,3851228.0
2008-05-29 07:29:00,1.9574,1.95751,1.95728,1.95735,5856854.0
2008-05-29 07:30:00,1.95714,1.95714,1.95683,1.95683,14826165.0
2008-05-29 07:31:00,1.9569,1.9569,1.95658,1.95658,11850865.0
2008-05-29 07:32:00,1.95651,1.95651,1.95641,1.95643,3992226.0
2008-05-29 07:33:00,1.95646,1.95666,1.95645,1.95666,4334948.0
2008-05-29 07:34:00,1.95665,1.95665,1.95646,1.95658,3803005.0
2008-05-29 07:35:00,1.95654,1.95658,1.95638,1.95638,2923701.0
2008-05-29 07:36:00,1.95638,1.95644,1.95628,1.95628,10798055.0
2008-05-29 07:37:00,1.95618,1.95618,1.9558,1.9558,11481146.0
2008-05-29 07:38:00,1.95573,1.95573,1.95558,1.95565,3333833.0
2008-05-29 07:39:00,1.95568,1.95588,1.95567,1.95567,1442271.0
2008-05-29 07:40:00,1.95556,1.95556,1.95517,1.95545,5170086.0
2008-05-29 07:41:00,1.95552,1.95552,1.95528,1.95545,9907434.0
2008-05-29 07:42:00,1.95551,1.95582,1.95551,1.95582,3968628.0
2008-05-29 07:43:00,1.95583,1.95583,1.95542,1.95542,2926116.0
2008-05-29 07:44:00,1.95538,1.95538,1.95524,1.95536,5098693.0
2008-05-29 07:45:00,1.95538,1.95539,1.95513,1.95524,20263111.0
2008-05-29 07:46:00,1.95532,1.9555,1.95531,1.95542,6972791.0
2008-05-29 07:47:00,1.95537,1.95537,1.95512,1.95523,3861204.0
2008-05-29 07:48:00,1.95516,1.95516,1.95482,1.95484,1592112.0
2008-05-29 07:49:00,1.9547,1.9547,1.95419,1.95425,5543541.0
2008-05-29 07:50:00,1.95424,1.95427,1.95384,1.95384,3820211.0
2008-05-29 07:51:00,1.95378,1.95399,1.95366,1.95399,3213351.0
2008-05-29 07:52:00,1.95392,1.95428,1.95392,1.95428,10714971.0
2008-05-29 07:53:00,1.95437,1.9546,1.95437,1.9546,16497411.0
2008-05-29 07:54:00,1.95465,1.95479,1.95457,1.95479,15727353.0
2008-05-29 07:55:00,1.95471,1.95471,1.95395,1.95435,8128777.0
2008-05-29 07:56:00,1.95428,1.95428,1.95415,1.9542,3153898.0
2008-05-29 07:57:00,1.95431,1.9545,1.95431,1.9545,8058426.0
2008-05-29 07:58:00,1.95446,1.95446,1.95426,1.9544,1013968.0
2008-05-29 07:59:00,1.95446,1.95449,1.95394,1.95398,11380193.0
2008-05-29 08:00:00,1.95382,1.95383,1.95351,1.95351,2858687.0
2008-05-29 08:01:00,1.95346,1.95348,1.95319,1.95321,7845619.0
2008-05-29 08:02:00,1.95321,1.95321,1.9529,1.95297,2301219.0
2008-05-29 08:03:00,1.95292,1.95303,1.95276,1.95296,4313733.0
2008-05-29 08:04:00,1.95291,1.95322,1.95291,1.95322,13898403.0
2008-05-29 08:05:00,1.95339,1.95359,1.95303,1.95303,1154637.0
2008-05-29 08:06:00,1.95313,1.95313,1.95281,1.95281,2888656.0
2008-05-29 08:07:00,1.95291,1.95291,1.95258,1.95263,3940075.0
2008-05-29 08:08:00,1.95274,1.95305,1.95272,1.95302,6610210.0
2008-05-29 08:09:00,1.95296,1.95296,1.9526,1.95281,23885869.0
2008-05-29 08:10:00,1.95285,1.9529,1.95277,1.95286,1904050.0
2008-05-29 08:11:00,1.95294,1.95294,1.9527,1.95282,2810571.0
2008-05-29 08:12:00,1.95273,1.95273,1.95261,1.95273,3244592.0
2008-05-29 08:13:00,1.95284,1.95305,1.95284,1.95294,4293000.0
2008-05-29 08:14:00,1.95306,1.9536,1.95306,1.9536,10760649.0
2008-05-29 08:15:00,1.95368,1.95368,1.95345,1.95345,5818881.0
2008-05-29 08:16:00,1.95339,1.95339,1.95315,1.95315,9614149.0
2008-05-29 08:17:00,1.9531,1.9531,1.95289,1.95289,5646691.0
2008-05-29 08:18:00,1.95285,1.95285,1.9525,1.95261,1940169.0
2008-05-29 08:19:00,1.95271,1.95303,1.95263,1.95303,2075875.0
2008-05-29 08:20:00,1.95304,1.95313,1.95297,1.9531,21436939.0
2008-05-29 08:21:00,1.95307,1.95322,1.95304,1.95322,2879144.0
2008-05-29 08:22:00,1.95334,1.95394,1.95327,1.95394,30283853.0
2008-05-29 08:23:00,1.95399,1.95429,1.95399,1.95402,3953346.0
2008-05-29 08:24:00,1.95409,1.95409,1.95369,1.95369,6965909.0
2008-05-29 08:25:00,1.95378,1.95378,1.9536,1.95371,4328766.0
2008-05-29 08:26:00,1.95381,1.95394,1.95381,1.95381,21191096.0
2008-05-29 08:27:00,1.95396,1.95411,1.95384,1.954,6197362.0
2008-05-29 08:28:00,1.95398,1.95472,1.95398,1.95472,6203596.0
2008-05-29 08:29:00,1.95479,1.95512,1.95471,1.95471,3204021.0
2008-05-29 08:30:00,1.95467,1.95467,1.95439,1.95463,28081080.0
2008-05-29 08:31:00,1.9546,1.95462,1.95436,1.95443,10916868.0
2008-05-29 08:32:00,1.95438,1.95451,1.95427,1.95451,3278803.0
2008-05-29 08:33:00,1.95463,1.9549,1.95462,1.9549,6727483.0
2008-05-29 08:34:00,1.95484,1.9549,1.95469,1.95469,5871666.0
2008-05-29 08:35:00,1.95459,1.95459,1.95425,1.95453,5530032.0
2008-05-29 08:36:00,1.95454,1.95457,1.95444,1.95449,5447717.0
2008-05-29 08:37:00,1.95437,1.95437,1.95401,1.95403,3454641.0
2008-05-29 08:38:00,1.95405,1.95405,1.95374,1.95374,3252531.0
2008-05-29 08:39:00,1.95371,1.95371,1.95333,1.95358,5607262.0
2008-05-29 08:40:00,1.95352,1.95352,1.95332,1.95332,2405699.0
2008-05-29 08:41:00,1.95331,1.95331,1.95317,1.95318,3338184.0
2008-05-29 08:42:00,1.95308,1.95308,1.9528,1.9528,2577062.0
2008-05-29 08:43:00,1.95284,1.95284,1.95256,1.9527,6119929.0
2008-05-29 08:44:00,1.9526,1.95262,1.95238,1.95238,16325899.0
2008-05-29 08:45:00,1.95198,1.9523,1.95198,1.95217,9193633.0
2008-05-29 08:46:00,1.95212,1.95212,1.95178,1.95185,5416071.0
2008-05-29 08:47:00,1.95188,1.95188,1.95167,1.95167,6439675.0
2008-05-29 08:48:00,1.95161,1.95161,1.95131,1.95142,8261671.0
2008-05-29 08:49:00,1.95139,1.95139,1.95106,1.95118,1939300.0
2008-05-29 08:50:00,1.95107,1.95111,1.95087,1.95087,5699259.0
2008-05-29 08:51:00,1.95092,1.95092,1.95058,1.95058,2436417.0
2008-05-29 08:52:00,1.95052,1.95067,1.95052,1.95059,3370093.0
2008-05-29 08:53:00,1.95074,1.95094,1.95074,1.95094,15834128.0
2008-05-29 08:54:00,1.95112,1.95112,1.9505,1.9505,8827388.0
2008-05-29 08:55:00,1.95052,1.95074,1.95052,1.95072,9232865.0
2008-05-29 08:56:00,1.95066,1.95073,1.95058,1.95058,3592441.0
2008-05-29 08:57:00,1.95061,1.95066,1.95047,1.95066,26066022.0
2008-05-29 08:58:00,1.95081,1.95105,1.95081,1.95105,3454474.0
2008-05-29 08:59:00,1.95089,1.95089,1.95068,1.95068,23980373.0
2008-05-29 09:00:00,1.95067,1.95067,1.95041,1.95066,9727199.0
2008-05-29 09:01:00,1.95061,1.95131,1.95061,1.95131,29090479.0
2008-05-29 09:02:00,1.95132,1.95141,1.9511,1.9511,1576200.0
2008-05-29 09:03:00,1.95107,1.95109,1.95086,1.95086,1599031.0
2008-05-29 09:04:00,1.95085,1.95086,1.95064,1.95068,16612720.0
2008-05-29 09:05:00,1.95058,1.95058,1.95014,1.95051,4157257.0
2008-05-29 09:06:00,1.95057,1.95095,1.95057,1.95095,548841.0
2008-05-29 09:07:00,1.95094,1.95127,1.95094,1.95117,4812997.0
2008-05-29 09:08:00,1.95117,1.9514,1.95117,1.9514,13615937.0
2008-05-29 09:09:00,1.95144,1.95146,1.95106,1.9514,5706995.0
2008-05-29 09:10:00,1.95134,1.95141,1.95112,1.95141,5088389.0
2008-05-29 09:11:00,1.95166,1.9519,1.95166,1.9517,25906113.0
2008-05-29 09:12:00,1.95151,1.95156,1.95119,1.95119,22988643.0
2008-05-29 09:13:00,1.95127,1.95167,1.95127,1.95167,3103128.0
2008-05-29 09:14:00,1.9516,1.952,1.9516,1.952,4904054.0
2008-05-29 09:15:00,1.9521,1.95232,1.95209,1.95217,12778472.0
2008-05-29 09:16:00,1.95221,1.95221,1.95174,1.95174,8946658.0
2008-05-29 09:17:00,1.95164,1.95164,1.95111,1.95142,11654342.0
2008-05-29 09:18:00,1.95133,1.95133,1.95105,1.95109,4395611.0
2008-05-29 09:19:00,1.95111,1.95158,1.95111,1.95158,42255519.0
2008-05-29 09:20:00,1.95157,1.95157,1.9514,1.95146,1893382.0
2008-05-29 09:21:00,1.95136,1.95154,1.95118,1.95154,830111.0
2008-05-29 09:22:00,1.95162,1.95219,1.95162,1.95219,5621193.0
2008-05-29 09:23:00,1.9524,1.95252,1.95228,1.95228,16878857.0
2008-05-29 09:24:00,1.95209,1.95209,1.95187,1.95197,5443623.0
2008-05-29 09:25:00,1.95218,1.95276,1.95218,1.95276,2114531.0
2008-05-29 09:26:00,1.95257,1.95322,1.95257,1.95322,1814301.0
2008-05-29 09:27:00,1.95315,1.95315,1.95288,1.95307,8525229.0
2008-05-29 09:28:00,1.95304,1.95308,1.9529,1.9529,36665480.0
2008-05-29 09:29:00,1.95281,1.95289,1.95273,1.95285,3366405.0
2008-05-29 09:30:00,1.95262,1.95321,1.95262,1.95321,4613207.0
2008-05-29 09:31:00,1.95334,1.95361,1.95334,1.95361,12601427.0
2008-05-29 09:32:00,1.95366,1.95387,1.95361,1.95387,2495448.0
2008-05-29 09:33:00,1.95392,1.95407,1.95379,1.95396,5375802.0
2008-05-29 09:34:00,1.95384,1.95387,1.95358,1.95358,20969672.0
2008-05-29 09:35:00,1.95353,1.95357,1.95352,1.95357,3862924.0
2008-05-29 09:36:00,1.95352,1.95352,1.95328,1.95352,9005703.0
2008-05-29 09:37:00,1.95352,1.95359,1.95328,1.95328,27881140.0
2008-05-29 09:38:00,1.95344,1.95378,1.95343,1.95378,13635041.0
2008-05-29 09:39:00,1.954,1.95408,1.95382,1.95388,9110918.0
2008-05-29 09:40:00,1.95391,1.95407,1.95385,1.95397,7966683.0
2008-05-29 09:41:00,1.95399,1.95399,1.95381,1.95391,4305664.0
2008-05-29 09:42:00,1.95413,1.95426,1.95388,1.95388,3986864.0
2008-05-29 09:43:00,1.95375,1.95375,1.95338,1.95362,4997120.0
2008-05-29 09:44:00,1.95373,1.95387,1.95369,1.95387,10009971.0
2008-05-29 09:45:00,1.95386,1.9541,1.95386,1.954,23471591.0
2008-05-29 09:46:00,1.95388,1.95395,1.95378,1.95395,2778984.0
2008-05-29 09:47:00,1.95399,1.9546,1.95399,1.9546,31272666.0
2008-05-29 09:48:00,1.95462,1.95462,1.95421,1.9543,21098511.0
2008-05-29 09:49:00,1.95419,1.95453,1.95419,1.95445,8621515.0
2008-05-29 09:50:00,1.95434,1.95439,1.95403,1.95439,2827941.0
2008-05-29 09:51:00,1.95429,1.95429,1.95376,1.95376,12784541.0
2008-05-29 09:52:00,1.95365,1.95365,1.95327,1.95327,13789967.0
2008-05-29 09:53:00,1.95314,1.95314,1.95282,1.95285,6873642.0
2008-05-29 09:54:00,1.95311,1.95357,1.95311,1.95357,6859890.0
2008-05-29 09:55:00,1.95366,1.9537,1.95358,1.95358,6785991.0
2008-05-29 09:56:00,1.95356,1.95356,1.95308,1.95308,4128471.0
2008-05-29 09:57:00,1.95319,1.95344,1.9531,1.95344,6822104.0
2008-05-29 09:58:00,1.95336,1.95369,1.95336,1.95359,6369638.0
2008-05-29 09:59:00,1.95353,1.95353,1.95333,1.95344,6980465.0
2008-05-29 10:00:00,1.95358,1.95379,1.95358,1.95373,52946481.0
2008-05-29 10:01:00,1.95371,1.95381,1.95367,1.95373,6017299.0
2008-05-29 10:02:00,1.95393,1.95436,1.95392,1.95436,4608276.0
2008-05-29 10:03:00,1.95416,1.95418,1.95386,1.95386,5254254.0
2008-05-29 10:04:00,1.95379,1.95389,1.95369,1.95369,17998273.0
2008-05-29 10:05:00,1.95366,1.95366,1.9533,1.95337,2135795.0
2008-05-29 10:06:00,1.95331,1.95333,1.95299,1.9532,31347136.0
2008-05-29 10:07:00,1.95346,1.95404,1.95343,1.95404,18527730.0
2008-05-29 10:08:00,1.95419,1.9544,1.9541,1.9541,3903003.0
2008-05-29 10:09:00,1.95404,1.95406,1.95376,1.95399,1356381.0
2008-05-29 10:10:00,1.95386,1.95386,1.95351,1.95351,5224909.0
2008-05-29 10:11:00,1.95347,1.95347,1.95327,1.95327,10353696.0
2008-05-29 10:12:00,1.95321,1.95323,1.95292,1.95296,496360.0
2008-05-29 10:13:00,1.95292,1.95292,1.95267,1.95269,9684198.0
2008-05-29 10:14:00,1.95263,1.95263,1.9514,1.9514,13103889.0
2008-05-29 10:15:00,1.95119,1.95149,1.95119,1.95149,13995832.0
2008-05-29 10:16:00,1.95147,1.95149,1.95138,1.95149,21418887.0
2008-05-29 10:17:00,1.95162,1.9522,1.95162,1.9522,9270236.0
2008-05-29 10:18:00,1.9521,1.95223,1.9521,1.95218,10899005.0
2008-05-29 10:19:00,1.95213,1.9522,1.95189,1.95189,4082432.0
2008-05-29 10:20:00,1.95186,1.95226,1.95186,1.95226,7970585.0
2008-05-29 10:21:00,1.95217,1.95246,1.95217,1.95246,9943227.0
2008-05-29 10:22:00,1.95258,1.95274,1.95256,1.95258,7799351.0
2008-05-29 10:23:00,1.95252,1.95278,1.9525,1.95278,26579961.0
2008-05-29 10:24:00,1.95277,1.95308,1.95277,1.95308,7713938.0
2008-05-29 10:25:00,1.95311,1.95334,1.95311,1.95325,10609817.0
2008-05-29 10:26:00,1.95322,1.95329,1.95318,1.95324,14809029.0
2008-05-29 10:27:00,1.95325,1.95346,1.95312,1.95312,11146716.0
2008-05-29 10:28:00,1.95318,1.95351,1.9529,1.95351,22260856.0
2008-05-29 10:29:00,1.95348,1.95348,1.95321,1.95321,8328901.0
2008-05-29 10:30:00,1.9533,1.95344,1.95326,1.95344,2529723.0
2008-05-29 10:31:00,1.95347,1.95367,1.95342,1.95367,37523846.0
2008-05-29 10:32:00,1.95368,1.95368,1.95336,1.95338,6504130.0
2008-05-29 10:33:00,1.95331,1.95331,1.95309,1.95309,3877655.0
2008-05-29 10:34:00,1.953,1.953,1.95255,1.9526,2738835.0
2008-05-29 10:35:00,1.95268,1.95286,1.9525,1.95286,9032107.0
2008-05-29 10:36:00,1.95276,1.95332,1.95276,1.95332,1498346.0
2008-05-29 10:37:00,1.95332,1.95366,1.95332,1.95363,4021215.0
2008-05-29 10:38:00,1.95372,1.9538,1.95353,1.9538,6748705.0
2008-05-29 10:39:00,1.9538,1.95414,1.9538,1.95413,5434128.0
2008-05-29 10:40:00,1.95427,1.95427,1.95398,1.95398,19235975.0
2008-05-29 10:41:00,1.95404,1.95412,1.9539,1.95412,8852593.0
2008-05-29 10:42:00,1.9541,1.95424,1.95388,1.95424,11765859.0
2008-05-29 10:43:00,1.95418,1.95442,1.95411,1.95442,2993674.0
2008-05-29 10:44:00,1.95457,1.95481,1.95457,1.95478,4285385.0
2008-05-29 10:45:00,1.9548,1.9548,1.95454,1.95464,6985099.0
2008-05-29 10:46:00,1.95461,1.95467,1.9544,1.9544,7338309.0
2008-05-29 10:47:00,1.95422,1.95422,1.95377,1.95377,5277682.0
2008-05-29 10:48:00,1.95371,1.95385,1.9537,1.95385,5149414.0
2008-05-29 10:49:00,1.95371,1.95421,1.95371,1.9542,14514992.0
2008-05-29 10:50:00,1.95427,1.95456,1.95427,1.95456,3771470.0
2008-05-29 10:51:00,1.9546,1.9546,1.954,1.954,5445761.0
2008-05-29 10:52:00,1.95403,1.95403,1.95337,1.95337,2387625.0
2008-05-29 10:53:00,1.95338,1.95344,1.95301,1.95336,17004400.0
2008-05-29 10:54:00,1.95353,1.95394,1.95353,1.95394,15479143.0
2008-05-29 10:55:00,1.95394,1.95423,1.95392,1.95423,21486505.0
2008-05-29 10:56:00,1.954,1.95418,1.95378,1.95378,2916582.0
2008-05-29 10:57:00,1.95388,1.95406,1.95388,1.95406,17529050.0
2008-05-29 10:58:00,1.95419,1.95452,1.95419,1.95452,23940356.0
2008-05-29 10:59:00,1.95451,1.95466,1.9544,1.9544,13180156.0
2008-05-29 11:00:00,1.95432,1.95449,1.95429,1.95449,2818807.0
2008-05-29 11:01:00,1.95458,1.95469,1.95446,1.95446,25245318.0
2008-05-29 11:02:00,1.95432,1.95432,1.95402,1.95418,16020823.0
2008-05-29 11:03:00,1.95432,1.9547,1.95432,1.9547,6306460.0
2008-05-29 11:04:00,1.95475,1.95494,1.95468,1.95468,7810287.0
2008-05-29 11:05:00,1.95462,1.95462,1.9544,1.9544,4520619.0
2008-05-29 11:06:00,1.95445,1.95459,1.95439,1.95459,5458846.0
2008-05-29 11:07:00,1.95469,1.95512,1.95469,1.95512,51939837.0
2008-05-29 11:08:00,1.9552,1.95556,1.95507,1.95556,7272159.0
2008-05-29 11:09:00,1.9556,1.95561,1.95547,1.95552,5890081.0
2008-05-29 11:10:00,1.95547,1.95547,1.95524,1.95525,6927206.0
2008-05-29 11:11:00,1.95518,1.95556,1.95518,1.95556,3819889.0
2008-05-29 11:12:00,1.95563,1.95566,1.95541,1.95564,9538478.0
2008-05-29 11:13:00,1.95566,1.95585,1.95566,1.95585,5864772.0
2008-05-29 11:14:00,1.95577,1.95577,1.95544,1.95544,1620946.0
2008-05-29 11:15:00,1.95559,1.95596,1.95559,1.95596,9368282.0
2008-05-29 11:16:00,1.9558,1.95592,1.95568,1.9557,22607697.0
2008-05-29 11:17:00,1.95592,1.95606,1.95573,1.95573,6514003.0
2008-05-29 11:18:00,1.95618,1.95629,1.95612,1.95612,5258463.0
2008-05-29 11:19:00,1.95595,1.95603,1.95586,1.95603,2536650.0
2008-05-29 11:20:00,1.95599,1.95599,1.95582,1.95595,6248427.0
2008-05-29 11:21:00,1.95605,1.9561,1.95599,1.95599,19916980.0
2008-05-29 11:22:00,1.95595,1.95609,1.95592,1.95592,15242100.0
2008-05-29 11:23:00,1.95592,1.95594,1.95585,1.95588,4005372.0
2008-05-29 11:24:00,1.95585,1.95605,1.95579,1.95601,16827345.0
2008-05-29 11:25:00,1.95596,1.95602,1.95547,1.95547,4307735.0
2008-05-29 11:26:00,1.95583,1.95583,1.95565,1.95565,3464734.0
2008-05-29 11:27:00,1.95565,1.95593,1.95559,1.95559,5434639.0
2008-05-29 11:28:00,1.9558,1.9558,1.95527,1.95527,9445451.0
2008-05-29 11:29:00,1.95516,1.95516,1.95475,1.95486,6542301.0
2008-05-29 11:30:00,1.95505,1.95549,1.95505,1.95549,4936156.0
2008-05-29 11:31:00,1.95565,1.95588,1.95564,1.95564,7643586.0
2008-05-29 11:32:00,1.95565,1.95565,1.95547,1.95561,26713146.0
2008-05-29 11:33:00,1.95553,1.95553,1.95496,1.95496,8917131.0
2008-05-29 11:34:00,1.95497,1.95513,1.95496,1.955,5951307.0
2008-05-29 11:35:00,1.95509,1.95527,1.95506,1.95527,2687519.0
2008-05-29 11:36:00,1.95532,1.9555,1.9553,1.9555,4842128.0
2008-05-29 11:37:00,1.95551,1.95582,1.95551,1.95582,3536540.0
2008-05-29 11:38:00,1.95583,1.95614,1.95583,1.95614,16658869.0
2008-05-29 11:39:00,1.95614,1.95632,1.95614,1.95632,8518905.0
2008-05-29 11:40:00,1.95624,1.95655,1.95624,1.95649,7368449.0
2008-05-29 11:41:00,1.95659,1.95694,1.95659,1.95694,2788984.0
2008-05-29 11:42:00,1.95683,1.95716,1.95683,1.95716,2928054.0
2008-05-29 11:43:00,1.95717,1.95734,1.95715,1.95734,34697418.0
2008-05-29 11:44:00,1.95738,1.95755,1.95738,1.95755,7527136.0
2008-05-29 11:45:00,1.95761,1.95782,1.9576,1.95776,84344313.0
2008-05-29 11:46:00,1.95784,1.95802,1.95784,1.95792,5692012.0
2008-05-29 11:47:00,1.95802,1.95834,1.95802,1.95834,3626575.0
2008-05-29 11:48:00,1.95837,1.9586,1.95833,1.9586,13958019.0
2008-05-29 11:49:00,1.95866,1.95884,1.95854,1.95869,2316642.0
2008-05-29 11:50:00,1.95872,1.95872,1.95824,1.95846,21944727.0
2008-05-29 11:51:00,1.95851,1.95857,1.95843,1.95856,2412910.0
2008-05-29 11:52:00,1.95863,1.95883,1.95863,1.95882,11138301.0
2008-05-29 11:53:00,1.95859,1.95868,1.95854,1.95855,3958719.0
2008-05-29 11:54:00,1.95846,1.95846,1.95808,1.95829,5853393.0
2008-05-29 11:55:00,1.95825,1.95855,1.95825,1.95843,5160728.0
2008-05-29 11:56:00,1.95822,1.95822,1.95782,1.95782,7137083.0
2008-05-29 11:57:00,1.95763,1.95794,1.95763,1.95794,2673480.0
2008-05-29 11:58:00,1.95798,1.95814,1.95797,1.95805,23114420.0
2008-05-29 11:59:00,1.95802,1.95802,1.95768,1.95768,5635692.0
2008-05-29 12:00:00,1.95777,1.95779,1.95766,1.95779,3356316.0
2008-05-29 12:01:00,1.95768,1.95792,1.95768,1.95792,16356931.0
2008-05-29 12:02:00,1.95796,1.95831,1.95751,1.95831,2424022.0
2008-05-29 12:03:00,1.95836,1.95836,1.95782,1.95782,8642055.0
2008-05-29 12:04:00,1.95794,1.95794,1.9577,1.9577,6382696.0
2008-05-29 12:05:00,1.95765,1.95765,1.95748,1.95749,3473736.0
2008-05-29 12:06:00,1.95749,1.95749,1.95714,1.95714,2573224.0
2008-05-29 12:07:00,1.9571,1.95726,1.95703,1.9571,12500125.0
2008-05-29 12:08:00,1.95719,1.95754,1.95719,1.95754,3035378.0
2008-05-29 12:09:00,1.9575,1.9575,1.95734,1.95735,3299163.0
2008-05-29 12:10:00,1.95714,1.95723,1.95698,1.95698,5331511.0
2008-05-29 12:11:00,1.95692,1.95707,1.95682,1.95687,2442695.0
2008-05-29 12:12:00,1.95698,1.95723,1.95693,1.9571,7312224.0
2008-05-29 12:13:00,1.95693,1.95693,1.9562,1.9562,2947448.0
2008-05-29 12:14:00,1.95621,1.95621,1.95599,1.95614,30046593.0
2008-05-29 12:15:00,1.95613,1.95617,1.9561,1.95614,12218537.0
2008-05-29 12:16:00,1.95631,1.95648,1.95623,1.95638,2273908.0
2008-05-29 12:17:00,1.95654,1.95654,1.95647,1.95653,18861998.0
2008-05-29 12:18:00,1.95653,1.95697,1.95653,1.95691,9671906.0
2008-05-29 12:19:00,1.95676,1.95698,1.95676,1.95694,3586955.0
2008-05-29 12:20:00,1.95696,1.95703,1.95684,1.95703,1600605.0
2008-05-29 12:21:00,1.95715,1.95744,1.95715,1.95722,5262672.0
2008-05-29 12:22:00,1.95717,1.95745,1.95716,1.95745,5747884.0
2008-05-29 12:23:00,1.9574,1.9574,1.95691,1.95691,12785897.0
2008-05-29 12:24:00,1.9569,1.95697,1.95539,1.95679,5597282.0
2008-05-29 12:25:00,1.95685,1.95706,1.95685,1.95704,9775606.0
2008-05-29 12:26:00,1.95704,1.95709,1.95697,1.95702,1719878.0
2008-05-29 12:27:00,1.95711,1.95742,1.95711,1.9574,4849909.0
2008-05-29 12:28:00,1.95759,1.95767,1.95734,1.95767,7545470.0
2008-05-29 12:29:00,1.95764,1.95764,1.95742,1.95744,13236999.0
2008-05-29 12:30:00,1.95754,1.95759,1.95741,1.95741,1624496.0
2008-05-29 12:31:00,1.95736,1.95736,1.957,1.95704,8140640.0
2008-05-29 12:32:00,1.95712,1.95712,1.95689,1.95694,5381160.0
2008-05-29 12:33:00,1.95688,1.95688,1.95659,1.95659,4129486.0
2008-05-29 12:34:00,1.95663,1.95663,1.95637,1.95638,13504790.0
2008-05-29 12:35:00,1.95615,1.95626,1.9559,1.95608,3639446.0
2008-05-29 12:36:00,1.95617,1.95621,1.9555,1.9555,9394603.0
2008-05-29 12:37:00,1.95574,1.95574,1.95529,1.95529,8986916.0
2008-05-29 12:38:00,1.95523,1.95523,1.95472,1.95472,11211335.0
2008-05-29 12:39:00,1.95478,1.95484,1.95454,1.95454,16006590.0
2008-05-29 12:40:00,1.95453,1.95453,1.95429,1.95431,6128146.0
2008-05-29 12:41:00,1.95423,1.95423,1.95399,1.95404,3441026.0
2008-05-29 12:42:00,1.95401,1.95401,1.95351,1.95361,11881902.0
2008-05-29 12:43:00,1.95356,1.95368,1.95343,1.95343,15192833.0
2008-05-29 12:44:00,1.95351,1.95364,1.9534,1.95364,25830270.0
2008-05-29 12:45:00,1.95382,1.95422,1.95382,1.95414,9549242.0
2008-05-29 12:46:00,1.95422,1.95422,1.95368,1.95398,7900869.0
2008-05-29 12:47:00,1.95373,1.95422,1.95373,1.95422,4134968.0
2008-05-29 12:48:00,1.95407,1.95407,1.95391,1.95395,3055344.0
2008-05-29 12:49:00,1.95395,1.95395,1.95348,1.95348,2631696.0
2008-05-29 12:50:00,1.95347,1.95352,1.95322,1.95322,4625242.0
2008-05-29 12:51:00,1.95332,1.95361,1.95332,1.95359,3760495.0
2008-05-29 12:52:00,1.95369,1.95378,1.95365,1.95378,5472809.0
2008-05-29 12:53:00,1.95389,1.95391,1.95382,1.95391,5160292.0
2008-05-29 12:54:00,1.9538,1.95404,1.9538,1.95382,5100289.0
2008-05-29 12:55:00,1.95396,1.95404,1.95364,1.95364,17710955.0
2008-05-29 12:56:00,1.95361,1.95361,1.9529,1.95296,3960875.0
2008-05-29 12:57:00,1.95279,1.95279,1.95258,1.95258,1514243.0
2008-05-29 12:58:00,1.9524,1.95255,1.95222,1.95226,10918103.0
2008-05-29 12:59:00,1.9525,1.95318,1.9525,1.95318,4691674.0
2008-05-29 13:00:00,1.95331,1.95353,1.95316,1.95353,11919311.0
2008-05-29 13:01:00,1.95348,1.95367,1.95348,1.95358,1894192.0
2008-05-29 13:02:00,1.95356,1.95362,1.95342,1.95348,5198271.0
2008-05-29 13:03:00,1.95344,1.95357,1.95331,1.95357,27028429.0
2008-05-29 13:04:00,1.95369,1.95375,1.95354,1.95354,3147880.0
2008-05-29 13:05:00,1.95376,1.95398,1.95344,1.95398,9048897.0
2008-05-29 13:06:00,1.95397,1.95398,1.95389,1.95392,3531122.0
2008-05-29 13:07:00,1.95411,1.95457,1.95411,1.95457,4629449.0
2008-05-29 13:08:00,1.95452,1.95459,1.95432,1.95432,2607966.0
2008-05-29 13:09:00,1.9542,1.9542,1.95389,1.95389,5544187.0
2008-05-29 13:10:00,1.9539,1.9539,1.95354,1.95355,2623383.0
2008-05-29 13:11:00,1.95347,1.95347,1.95322,1.95322,11161380.0
2008-05-29 13:12:00,1.95317,1.95317,1.95278,1.95278,15411768.0
2008-05-29 13:13:00,1.95271,1.95279,1.95256,1.95276,3209047.0
2008-05-29 13:14:00,1.95298,1.95361,1.95298,1.95361,2076682.0
2008-05-29 13:15:00,1.95368,1.95392,1.95368,1.95373,2124928.0
2008-05-29 13:16:00,1.95377,1.95387,1.95368,1.95368,18994987.0
2008-05-29 13:17:00,1.95366,1.95389,1.95356,1.95389,3544824.0
2008-05-29 13:18:00,1.95376,1.95376,1.95302,1.95302,2325924.0
2008-05-29 13:19:00,1.95299,1.95303,1.95287,1.95296,11085003.0
2008-05-29 13:20:00,1.95287,1.95287,1.95246,1.95248,4278213.0
2008-05-29 13:21:00,1.95242,1.95242,1.95192,1.9521,5241213.0
2008-05-29 13:22:00,1.95223,1.9527,1.95223,1.9527,39814649.0
2008-05-29 13:23:00,1.95268,1.95276,1.95259,1.95276,6148967.0
2008-05-29 13:24:00,1.95291,1.95303,1.95283,1.95303,4212736.0
2008-05-29 13:25:00,1.95327,1.95344,1.95327,1.95332,7349707.0
2008-05-29 13:26:00,1.9534,1.95356,1.9534,1.95349,952823.0
2008-05-29 13:27:00,1.95349,1.95366,1.95335,1.95366,7001826.0
2008-05-29 13:28:00,1.95371,1.95382,1.95362,1.95382,9444179.0
2008-05-29 13:29:00,1.95368,1.95376,1.95337,1.95337,8413192.0
2008-05-29 13:30:00,1.95318,1.95321,1.95303,1.95321,555203.0
2008-05-29 13:31:00,1.95326,1.95359,1.95324,1.95355,9192036.0
2008-05-29 13:32:00,1.95343,1.95383,1.95343,1.95383,4533180.0
2008-05-29 13:33:00,1.95395,1.95401,1.95377,1.95389,21094342.0
2008-05-29 13:34:00,1.9541,1.95417,1.95394,1.95395,43421816.0
2008-05-29 13:35:00,1.95411,1.95418,1.95405,1.95418,5045491.0
2008-05-29 13:36:00,1.95418,1.95418,1.95378,1.95378,13996647.0
2008-05-29 13:37:00,1.95369,1.95369,1.95349,1.95349,33374708.0
2008-05-29 13:38:00,1.95356,1.95356,1.95346,1.95353,3822892.0
2008-05-29 13:39:00,1.95349,1.95352,1.95338,1.95343,2713634.0
2008-05-29 13:40:00,1.95346,1.95348,1.95332,1.95348,25757800.0
2008-05-29 13:41:00,1.95332,1.95332,1.9528,1.9529,1744439.0
2008-05-29 13:42:00,1.95285,1.95305,1.95285,1.95298,10582012.0
2008-05-29 13:43:00,1.95293,1.95301,1.95286,1.95286,5346954.0
2008-05-29 13:44:00,1.95278,1.95278,1.95234,1.95234,10023389.0
2008-05-29 13:45:00,1.9523,1.95275,1.9523,1.95272,6227900.0
2008-05-29 13:46:00,1.9526,1.9529,1.9526,1.9529,3009304.0
2008-05-29 13:47:00,1.95282,1.95326,1.95282,1.95326,12764744.0
2008-05-29 13:48:00,1.95328,1.95359,1.95327,1.95335,16356807.0
2008-05-29 13:49:00,1.95345,1.95345,1.95321,1.95321,2319994.0
2008-05-29 13:50:00,1.9532,1.9532,1.95287,1.95297,10267969.0
2008-05-29 13:51:00,1.95291,1.95291,1.95269,1.95276,2403835.0
2008-05-29 13:52:00,1.95267,1.95268,1.95235,1.95235,11146329.0
2008-05-29 13:53:00,1.95223,1.95239,1.95223,1.95235,2711610.0
2008-05-29 13:54:00,1.95236,1.95236,1.95219,1.95219,1937815.0
2008-05-29 13:55:00,1.95208,1.95208,1.95185,1.95185,4164775.0
2008-05-29 13:56:00,1.95176,1.95192,1.95176,1.95187,6013531.0
2008-05-29 13:57:00,1.95188,1.95188,1.95158,1.95158,3539035.0
2008-05-29 13:58:00,1.95145,1.95151,1.95137,1.95142,13324288.0
2008-05-29 13:59:00,1.95141,1.95147,1.95105,1.95105,1088985.0
2008-05-29 14:00:00,1.95105,1.9515,1.95105,1.9515,8695500.0
2008-05-29 14:01:00,1.95147,1.95163,1.95147,1.95157,1610892.0
2008-05-29 14:02:00,1.95144,1.95153,1.95127,1.9514,4399321.0
2008-05-29 14:03:00,1.95132,1.95141,1.951,1.951,2907273.0
2008-05-29 14:04:00,1.95105,1.95105,1.9504,1.9504,3592522.0
2008-05-29 14:05:00,1.9503,1.95033,1.95013,1.95013,12686630.0
2008-05-29 14:06:00,1.95012,1.9503,1.94993,1.95029,4869370.0
2008-05-29 14:07:00,1.95023,1.95034,1.94891,1.95021,2563907.0
2008-05-29 14:08:00,1.95036,1.95055,1.9503,1.9503,8790105.0
2008-05-29 14:09:00,1.95015,1.95015,1.94995,1.95,3117072.0
2008-05-29 14:10:00,1.94982,1.94984,1.94959,1.94984,9205716.0
2008-05-29 14:11:00,1.94982,1.94985,1.94959,1.94985,1323831.0
2008-05-29 14:12:00,1.94973,1.94973,1.94937,1.94937,7034423.0
2008-05-29 14:13:00,1.94939,1.94939,1.94887,1.94887,5080150.0
2008-05-29 14:14:00,1.94881,1.94881,1.94851,1.94861,18049525.0
2008-05-29 14:15:00,1.9485,1.94899,1.94828,1.94899,3775601.0
2008-05-29 14:16:00,1.94895,1.94895,1.9482,1.9482,253082888.0
2008-05-29 14:17:00,1.94787,1.94787,1.94774,1.94781,25704224.0
2008-05-29 14:18:00,1.94779,1.94789,1.94774,1.94774,2598290.0
2008-05-29 14:19:00,1.94757,1.94757,1.94722,1.94722,7046466.0
2008-05-29 14:20:00,1.94725,1.94745,1.9469,1.94727,4811836.0
2008-05-29 14:21:00,1.9474,1.94764,1.9474,1.94764,9976617.0
2008-05-29 14:22:00,1.94768,1.94792,1.94756,1.94756,12519324.0
2008-05-29 14:23:00,1.9475,1.9475,1.94726,1.94726,26532733.0
2008-05-29 14:24:00,1.94726,1.94727,1.94715,1.94725,14320791.0
2008-05-29 14:25:00,1.94717,1.94725,1.94702,1.94725,5215974.0
2008-05-29 14:26:00,1.94743,1.94773,1.9473,1.94773,4178544.0
2008-05-29 14:27:00,1.94779,1.94816,1.94779,1.94816,21059992.0
2008-05-29 14:28:00,1.94818,1.94878,1.94818,1.94878,8362153.0
2008-05-29 14:29:00,1.9487,1.94929,1.9487,1.94904,13872267.0
2008-05-29 14:30:00,1.94895,1.949,1.94862,1.94862,15066380.0
2008-05-29 14:31:00,1.94857,1.94857,1.94833,1.94841,13512808.0
2008-05-29 14:32:00,1.9484,1.9484,1.9482,1.9482,2447462.0
2008-05-29 14:33:00,1.94816,1.94816,1.9477,1.94796,3714940.0
2008-05-29 14:34:00,1.9479,1.94794,1.94774,1.94774,7525480.0
2008-05-29 14:35:00,1.94772,1.94772,1.94744,1.94744,3021200.0
2008-05-29 14:36:00,1.9475,1.9475,1.94724,1.94727,12009875.0
2008-05-29 14:37:00,1.94707,1.94715,1.94681,1.94698,6687937.0
2008-05-29 14:38:00,1.94677,1.9469,1.9465,1.9465,44268791.0
2008-05-29 14:39:00,1.94619,1.9465,1.94619,1.94639,3390600.0
2008-05-29 14:40:00,1.9463,1.9463,1.94607,1.94607,11534905.0
2008-05-29 14:41:00,1.94609,1.94609,1.94566,1.94566,4287157.0
2008-05-29 14:42:00,1.94561,1.94561,1.94521,1.9454,1861558.0
2008-05-29 14:43:00,1.94532,1.94544,1.94519,1.94519,2170272.0
2008-05-29 14:44:00,1.94517,1.94517,1.94474,1.94474,16855477.0
2008-05-29 14:45:00,1.94469,1.94472,1.9445,1.94468,6930152.0
2008-05-29 14:46:00,1.94485,1.94504,1.94485,1.94504,14817744.0
2008-05-29 14:47:00,1.94503,1.94524,1.94497,1.94524,9343392.0
2008-05-29 14:48:00,1.94519,1.94519,1.94441,1.94441,1719317.0
2008-05-29 14:49:00,1.94438,1.9444,1.94414,1.94414,5126806.0
2008-05-29 14:50:00,1.94414,1.94414,1.94395,1.94395,6822427.0
2008-05-29 14:51:00,1.94391,1.94391,1.94351,1.94357,3828635.0
2008-05-29 14:52:00,1.9438,1.94424,1.9438,1.94424,10593005.0
2008-05-29 14:53:00,1.94443,1.94496,1.94443,1.94496,3684543.0
2008-05-29 14:54:00,1.94502,1.94505,1.94478,1.9448,2136708.0
2008-05-29 14:55:00,1.9447,1.9447,1.94412,1.94412,6536474.0
2008-05-29 14:56:00,1.94419,1.94419,1.94346,1.94346,1907488.0
2008-05-29 14:57:00,1.94387,1.94402,1.94387,1.94392,56429138.0
2008-05-29 14:58:00,1.94405,1.94431,1.94405,1.9443,20936689.0
2008-05-29 14:59:00,1.94428,1.94439,1.94427,1.94439,8854465.0
2008-05-29 15:00:00,1.94429,1.94454,1.94419,1.94438,6274236.0
2008-05-29 15:01:00,1.94443,1.94443,1.94406,1.94406,5259241.0
2008-05-29 15:02:00,1.94386,1.94446,1.94386,1.94446,12590554.0
2008-05-29 15:03:00,1.9442,1.94482,1.9442,1.94482,1556080.0
2008-05-29 15:04:00,1.94476,1.94506,1.94476,1.94484,4716880.0
2008-05-29 15:05:00,1.94478,1.94512,1.94478,1.94507,9927249.0
2008-05-29 15:06:00,1.94512,1.94515,1.94494,1.94515,9482918.0
2008-05-29 15:07:00,1.94537,1.94557,1.94537,1.94557,15775701.0
2008-05-29 15:08:00,1.94565,1.94565,1.94544,1.94548,9345733.0
2008-05-29 15:09:00,1.94548,1.94574,1.94548,1.94568,18981728.0
2008-05-29 15:10:00,1.94573,1.94584,1.94568,1.94568,19907510.0
2008-05-29 15:11:00,1.94573,1.94573,1.94543,1.94566,7805575.0
2008-05-29 15:12:00,1.9453,1.94616,1.9453,1.94616,6581787.0
2008-05-29 15:13:00,1.9463,1.94659,1.94628,1.94628,2502980.0
2008-05-29 15:14:00,1.94628,1.94628,1.94606,1.94615,717438.0
2008-05-29 15:15:00,1.94617,1.94619,1.94602,1.94604,2645508.0
2008-05-29 15:16:00,1.94598,1.94598,1.94575,1.94581,8710990.0
2008-05-29 15:17:00,1.94594,1.94631,1.94594,1.94628,8111115.0
2008-05-29 15:18:00,1.94633,1.94633,1.94608,1.94609,6963176.0
2008-05-29 15:19:00,1.94612,1.94626,1.94597,1.94626,15984616.0
2008-05-29 15:20:00,1.9462,1.9464,1.94612,1.9464,3817301.0
2008-05-29 15:21:00,1.94632,1.94632,1.94614,1.94625,1531689.0
2008-05-29 15:22:00,1.94632,1.94643,1.94632,1.94642,1161314.0
2008-05-29 15:23:00,1.94636,1.94636,1.94627,1.94629,3802372.0
2008-05-29 15:24:00,1.94622,1.94622,1.94597,1.94607,4277696.0
2008-05-29 15:25:00,1.94598,1.94612,1.94554,1.94554,14010767.0
2008-05-29 15:26:00,1.94525,1.94525,1.94481,1.94481,24294297.0
2008-05-29 15:27:00,1.94474,1.9448,1.94461,1.94461,1220878.0
2008-05-29 15:28:00,1.94468,1.945,1.94468,1.945,23061789.0
2008-05-29 15:29:00,1.94503,1.94522,1.94503,1.94519,3122912.0
2008-05-29 15:30:00,1.94502,1.9452,1.94496,1.9452,2550061.0
2008-05-29 15:31:00,1.94527,1.94542,1.94522,1.94532,8567552.0
2008-05-29 15:32:00,1.94547,1.94593,1.94547,1.94579,21530360.0
2008-05-29 15:33:00,1.94562,1.94564,1.94534,1.94564,12556359.0
2008-05-29 15:34:00,1.94569,1.94592,1.9456,1.94592,4357165.0
2008-05-29 15:35:00,1.94601,1.94625,1.94601,1.94624,16529220.0
2008-05-29 15:36:00,1.94615,1.94615,1.94591,1.94593,3413212.0
2008-05-29 15:37:00,1.94593,1.94603,1.94586,1.94594,10721257.0
2008-05-29 15:38:00,1.94586,1.94586,1.94545,1.94553,12210692.0
2008-05-29 15:39:00,1.94553,1.94553,1.94526,1.94526,4297788.0
2008-05-29 15:40:00,1.94508,1.9452,1.94478,1.94478,16593936.0
2008-05-29 15:41:00,1.94469,1.94471,1.94456,1.94471,1039457.0
2008-05-29 15:42:00,1.94476,1.94539,1.94476,1.94539,29143972.0
2008-05-29 15:43:00,1.94518,1.94536,1.94502,1.94523,12944419.0
2008-05-29 15:44:00,1.94533,1.94563,1.94533,1.94551,3490481.0
2008-05-29 15:45:00,1.9454,1.9454,1.94514,1.94519,2457562.0
2008-05-29 15:46:00,1.9452,1.9456,1.94518,1.9456,2568851.0
2008-05-29 15:47:00,1.94551,1.94622,1.94551,1.94622,7286817.0
2008-05-29 15:48:00,1.94634,1.94653,1.94634,1.94653,5671539.0
2008-05-29 15:49:00,1.94663,1.94687,1.94663,1.94683,9321033.0
2008-05-29 15:50:00,1.94692,1.94733,1.94692,1.94733,1538739.0
2008-05-29 15:51:00,1.94726,1.94726,1.94684,1.94719,4995345.0
2008-05-29 15:52:00,1.94711,1.94729,1.94711,1.94729,3713423.0
2008-05-29 15:53:00,1.94743,1.94762,1.94743,1.94745,9032646.0
2008-05-29 15:54:00,1.94756,1.94756,1.94725,1.94745,2509316.0
2008-05-29 15:55:00,1.94746,1.94746,1.94724,1.94732,4377975.0
2008-05-29 15:56:00,1.94737,1.94763,1.94737,1.94763,7057947.0
2008-05-29 15:57:00,1.9477,1.94785,1.9477,1.94776,4816185.0
2008-05-29 15:58:00,1.94771,1.94773,1.9462,1.9476,1133389.0
2008-05-29 15:59:00,1.94763,1.94784,1.94763,1.94767,12718428.0
2008-05-29 16:00:00,1.94792,1.94811,1.94792,1.94805,13674941.0
2008-05-29 16:01:00,1.94798,1.94798,1.94771,1.94782,2099263.0
2008-05-29 16:02:00,1.94769,1.94769,1.94739,1.94749,1594189.0
2008-05-29 16:03:00,1.94753,1.94753,1.94731,1.94737,17280851.0
2008-05-29 16:04:00,1.9473,1.9473,1.947,1.947,22272581.0
2008-05-29 16:05:00,1.94712,1.94714,1.94697,1.94703,21147039.0
2008-05-29 16:06:00,1.94697,1.94697,1.94666,1.94666,4686757.0
2008-05-29 16:07:00,1.94674,1.94695,1.94674,1.94695,5870584.0
2008-05-29 16:08:00,1.94714,1.94745,1.94714,1.94744,8589253.0
2008-05-29 16:09:00,1.94731,1.94731,1.94699,1.94699,2702754.0
2008-05-29 16:10:00,1.94697,1.94701,1.94683,1.94683,2075336.0
2008-05-29 16:11:00,1.94687,1.94701,1.94678,1.94701,23098649.0
2008-05-29 16:12:00,1.94714,1.94735,1.94714,1.94735,13995250.0
2008-05-29 16:13:00,1.94712,1.94712,1.94682,1.94688,6963206.0
2008-05-29 16:14:00,1.94694,1.94698,1.94674,1.94698,6490480.0
2008-05-29 16:15:00,1.94701,1.9471,1.94693,1.9471,3074416.0
2008-05-29 16:16:00,1.94698,1.94706,1.9468,1.94706,2005822.0
2008-05-29 16:17:00,1.94713,1.94717,1.94675,1.94697,8230281.0
2008-05-29 16:18:00,1.94706,1.94711,1.94701,1.94702,3570950.0
2008-05-29 16:19:00,1.94705,1.94718,1.94672,1.94672,4726283.0
2008-05-29 16:20:00,1.94694,1.94702,1.94685,1.94702,4910210.0
2008-05-29 16:21:00,1.94697,1.94699,1.94684,1.94692,3558756.0
2008-05-29 16:22:00,1.9467,1.9467,1.94624,1.94624,7796053.0
2008-05-29 16:23:00,1.94608,1.94608,1.94564,1.94571,13730283.0
2008-05-29 16:24:00,1.94566,1.94576,1.94556,1.94573,3985074.0
2008-05-29 16:25:00,1.94575,1.94575,1.94558,1.94569,12926868.0
2008-05-29 16:26:00,1.9457,1.9457,1.94551,1.94561,4341475.0
2008-05-29 16:27:00,1.94552,1.94568,1.94545,1.9456,6354297.0
2008-05-29 16:28:00,1.94555,1.94567,1.94546,1.94566,14471792.0
2008-05-29 16:29:00,1.94564,1.94581,1.94543,1.94543,1617969.0
2008-05-29 16:30:00,1.94542,1.94542,1.94469,1.94488,31674358.0
2008-05-29 16:31:00,1.9446,1.9446,1.94415,1.94415,9364395.0
2008-05-29 16:32:00,1.94414,1.94414,1.9439,1.94392,2277130.0
2008-05-29 16:33:00,1.94383,1.94391,1.94363,1.94385,7783296.0
2008-05-29 16:34:00,1.94386,1.94417,1.94374,1.94417,10240104.0
2008-05-29 16:35:00,1.94409,1.94409,1.94342,1.94374,2685816.0
2008-05-29 16:36:00,1.94377,1.9438,1.94362,1.9438,3932747.0
2008-05-29 16:37:00,1.94396,1.94431,1.94396,1.94414,6484930.0
2008-05-29 16:38:00,1.94419,1.9445,1.94419,1.9445,6342571.0
2008-05-29 16:39:00,1.94446,1.94508,1.94446,1.94508,12965683.0
2008-05-29 16:40:00,1.94501,1.94512,1.94485,1.94489,3035332.0
2008-05-29 16:41:00,1.94466,1.94468,1.94437,1.94466,16046210.0
2008-05-29 16:42:00,1.94465,1.94476,1.94449,1.94449,9006887.0
2008-05-29 16:43:00,1.94448,1.94455,1.94443,1.94443,11681675.0
2008-05-29 16:44:00,1.94435,1.94435,1.94411,1.94419,5210106.0
2008-05-29 16:45:00,1.94424,1.9444,1.94419,1.94426,6246989.0
2008-05-29 16:46:00,1.94432,1.94444,1.94424,1.94444,3078568.0
2008-05-29 16:47:00,1.94458,1.94498,1.94458,1.94498,2539230.0
2008-05-29 16:48:00,1.94499,1.94547,1.94499,1.94524,2424703.0
2008-05-29 16:49:00,1.94527,1.94527,1.94492,1.94492,1920762.0
2008-05-29 16:50:00,1.94495,1.94514,1.94485,1.94514,1792558.0
2008-05-29 16:51:00,1.94531,1.94556,1.94531,1.94533,6643012.0
2008-05-29 16:52:00,1.94525,1.94532,1.94522,1.94527,7858316.0
2008-05-29 16:53:00,1.94513,1.94513,1.94458,1.94508,685639.0
2008-05-29 16:54:00,1.94504,1.94511,1.94493,1.94503,12484718.0
2008-05-29 16:55:00,1.94515,1.94529,1.94508,1.94508,5705044.0
2008-05-29 16:56:00,1.94498,1.94509,1.94498,1.94498,2832725.0
2008-05-29 16:57:00,1.94495,1.94505,1.94447,1.94447,1726451.0
2008-05-29 16:58:00,1.94462,1.94482,1.94452,1.94482,4596090.0
2008-05-29 16:59:00,1.94491,1.94556,1.94491,1.94556,4940239.0
2008-05-29 17:00:00,1.94548,1.94574,1.94532,1.94574,1682195.0
2008-05-29 17:01:00,1.94579,1.94601,1.94571,1.94601,3188514.0
2008-05-29 17:02:00,1.94609,1.94616,1.94596,1.94596,9206997.0
2008-05-29 17:03:00,1.94596,1.94614,1.94588,1.94591,16660465.0
2008-05-29 17:04:00,1.94603,1.94626,1.94603,1.94615,1952560.0
2008-05-29 17:05:00,1.94625,1.94625,1.94588,1.94613,7182135.0
2008-05-29 17:06:00,1.94611,1.94614,1.94595,1.946,5284724.0
2008-05-29 17:07:00,1.94586,1.94606,1.94586,1.94606,3168398.0
2008-05-29 17:08:00,1.94609,1.94621,1.946,1.94602,12687176.0
2008-05-29 17:09:00,1.946,1.946,1.94574,1.9458,8177039.0
2008-05-29 17:10:00,1.94575,1.94582,1.94558,1.94582,9555962.0
2008-05-29 17:11:00,1.9458,1.94602,1.9458,1.94589,2529381.0
2008-05-29 17:12:00,1.94596,1.94607,1.94592,1.94592,6785510.0
2008-05-29 17:13:00,1.94597,1.94597,1.94571,1.94577,2111168.0
2008-05-29 17:14:00,1.94563,1.94573,1.94548,1.94573,3398866.0
2008-05-29 17:15:00,1.94586,1.94606,1.94586,1.94596,46739226.0
2008-05-29 17:16:00,1.94627,1.94627,1.94583,1.94583,7747982.0
2008-05-29 17:17:00,1.94591,1.946,1.94591,1.94592,1829090.0
2008-05-29 17:18:00,1.94597,1.94613,1.94595,1.94613,5797121.0
2008-05-29 17:19:00,1.94619,1.94624,1.94602,1.94608,695710.0
2008-05-29 17:20:00,1.94602,1.94602,1.94571,1.94583,3656082.0
2008-05-29 17:21:00,1.9458,1.94597,1.9458,1.94587,1969538.0
2008-05-29 17:22:00,1.94609,1.94615,1.94567,1.94567,3188741.0
2008-05-29 17:23:00,1.94584,1.94598,1.94584,1.94597,9205082.0
2008-05-29 17:24:00,1.94612,1.94631,1.9461,1.94631,1161568.0
2008-05-29 17:25:00,1.94635,1.94642,1.94628,1.94638,10010747.0
2008-05-29 17:26:00,1.9463,1.9463,1.94595,1.94616,3976327.0
2008-05-29 17:27:00,1.94619,1.94643,1.94619,1.94643,3065517.0
2008-05-29 17:28:00,1.94638,1.94659,1.94638,1.94659,4783503.0
2008-05-29 17:29:00,1.94679,1.94701,1.94676,1.94676,5745671.0
2008-05-29 17:30:00,1.94677,1.9468,1.94655,1.94674,6016515.0
2008-05-29 17:31:00,1.9468,1.94705,1.9468,1.94705,36637445.0
2008-05-29 17:32:00,1.94719,1.94719,1.94697,1.94703,3147622.0
2008-05-29 17:33:00,1.94689,1.94689,1.94657,1.94675,4085885.0
2008-05-29 17:34:00,1.9467,1.9467,1.94647,1.94657,5916533.0
2008-05-29 17:35:00,1.94658,1.94676,1.94652,1.94652,11034697.0
2008-05-29 17:36:00,1.94656,1.94668,1.94655,1.94666,7430392.0
2008-05-29 17:37:00,1.94665,1.94699,1.94665,1.94699,5809550.0
2008-05-29 17:38:00,1.94697,1.94747,1.94697,1.94747,3483504.0
2008-05-29 17:39:00,1.94742,1.94763,1.94725,1.94731,5869666.0
2008-05-29 17:40:00,1.94741,1.94741,1.94672,1.94672,5513429.0
2008-05-29 17:41:00,1.94675,1.94697,1.94675,1.94682,6018533.0
2008-05-29 17:42:00,1.94693,1.94711,1.94659,1.94711,15847164.0
2008-05-29 17:43:00,1.94711,1.94742,1.94711,1.94719,9624030.0
2008-05-29 17:44:00,1.94677,1.94735,1.94677,1.94702,3056575.0
2008-05-29 17:45:00,1.94711,1.94742,1.94711,1.94739,1950685.0
2008-05-29 17:46:00,1.94759,1.94775,1.94753,1.94774,2130274.0
2008-05-29 17:47:00,1.94761,1.94767,1.94745,1.94767,51263078.0
2008-05-29 17:48:00,1.94785,1.94821,1.94785,1.94804,1742363.0
2008-05-29 17:49:00,1.94805,1.94816,1.9479,1.94816,47085772.0
2008-05-29 17:50:00,1.94821,1.94847,1.94821,1.94831,5340912.0
2008-05-29 17:51:00,1.94836,1.9485,1.94836,1.94836,21544471.0
2008-05-29 17:52:00,1.94832,1.94832,1.94818,1.94818,13115350.0
2008-05-29 17:53:00,1.9482,1.94844,1.94819,1.9484,7998887.0
2008-05-29 17:54:00,1.94851,1.94883,1.94851,1.94883,23159527.0
2008-05-29 17:55:00,1.94899,1.94957,1.94899,1.94957,1696426.0
2008-05-29 17:56:00,1.9495,1.94964,1.94946,1.94946,8526192.0
2008-05-29 17:57:00,1.94942,1.95011,1.94942,1.95011,2970357.0
2008-05-29 17:58:00,1.95006,1.95052,1.95006,1.95052,6672772.0
2008-05-29 17:59:00,1.95046,1.95048,1.94997,1.94997,10719827.0
2008-05-29 18:00:00,1.94994,1.94994,1.94979,1.9498,3152829.0
2008-05-29 18:01:00,1.94962,1.94968,1.94952,1.94952,2664984.0
2008-05-29 18:02:00,1.94952,1.94952,1.94936,1.94936,2599730.0
2008-05-29 18:03:00,1.94943,1.94943,1.94928,1.94928,12964777.0
2008-05-29 18:04:00,1.94908,1.94921,1.94906,1.94906,6086271.0
2008-05-29 18:05:00,1.94898,1.94898,1.94888,1.94888,8708779.0
2008-05-29 18:06:00,1.94882,1.94882,1.94861,1.94861,4736852.0
2008-05-29 18:07:00,1.94861,1.94861,1.94831,1.94844,7511582.0
2008-05-29 18:08:00,1.94845,1.94863,1.94836,1.94863,5666922.0
2008-05-29 18:09:00,1.94859,1.94859,1.9484,1.9484,6229064.0
2008-05-29 18:10:00,1.94822,1.94822,1.94763,1.94763,11543118.0
2008-05-29 18:11:00,1.94762,1.94772,1.94745,1.94745,4825700.0
2008-05-29 18:12:00,1.94773,1.94813,1.94773,1.94813,16358637.0
2008-05-29 18:13:00,1.94825,1.94838,1.94818,1.94838,7192775.0
2008-05-29 18:14:00,1.94833,1.94833,1.94813,1.94816,4289899.0
2008-05-29 18:15:00,1.94839,1.94891,1.94839,1.94891,1990649.0
2008-05-29 18:16:00,1.94908,1.94931,1.94905,1.94905,13947374.0
2008-05-29 18:17:00,1.949,1.949,1.94862,1.94883,1305177.0
2008-05-29 18:18:00,1.94884,1.94884,1.94864,1.94866,12405455.0
2008-05-29 18:19:00,1.9485,1.94863,1.94836,1.94863,1370547.0
2008-05-29 18:20:00,1.94873,1.94885,1.94873,1.94877,10616215.0
2008-05-29 18:21:00,1.94883,1.94903,1.94879,1.94903,28791559.0
2008-05-29 18:22:00,1.94918,1.94932,1.94918,1.94929,10317873.0
2008-05-29 18:23:00,1.9493,1.94934,1.94917,1.94934,5764058.0
2008-05-29 18:24:00,1.94916,1.94965,1.94916,1.94958,1346171.0
2008-05-29 18:25:00,1.94948,1.94948,1.949,1.94905,3369730.0
2008-05-29 18:26:00,1.94893,1.94893,1.94853,1.94853,18963839.0
2008-05-29 18:27:00,1.94856,1.94871,1.94847,1.9487,4338509.0
2008-05-29 18:28:00,1.94884,1.94888,1.94868,1.94868,5173992.0
2008-05-29 18:29:00,1.94875,1.94875,1.94858,1.94869,29646267.0
2008-05-29 18:30:00,1.94888,1.94911,1.94888,1.94901,8464038.0
2008-05-29 18:31:00,1.94896,1.94908,1.94896,1.94906,2461662.0
2008-05-29 18:32:00,1.94902,1.94935,1.94902,1.94916,10898844.0
2008-05-29 18:33:00,1.94908,1.94914,1.94896,1.94896,12842842.0
2008-05-29 18:34:00,1.94899,1.94919,1.94899,1.94915,6447079.0
2008-05-29 18:35:00,1.94916,1.94923,1.94911,1.9492,4595889.0
2008-05-29 18:36:00,1.94917,1.94917,1.94903,1.94905,8300118.0
2008-05-29 18:37:00,1.94903,1.94909,1.94894,1.94894,2439217.0
2008-05-29 18:38:00,1.94885,1.94887,1.94862,1.94887,12119203.0
2008-05-29 18:39:00,1.94886,1.94898,1.94876,1.94898,2953799.0
2008-05-29 18:40:00,1.94895,1.94902,1.94875,1.94902,5708075.0
2008-05-29 18:41:00,1.9491,1.94934,1.9491,1.9493,2817552.0
2008-05-29 18:42:00,1.94953,1.95004,1.94953,1.95001,5219868.0
2008-05-29 18:43:00,1.9501,1.95017,1.94994,1.94994,7457152.0
2008-05-29 18:44:00,1.94975,1.94998,1.94972,1.94998,11028187.0
2008-05-29 18:45:00,1.95005,1.95012,1.94989,1.95012,12116600.0
2008-05-29 18:46:00,1.9501,1.9501,1.94969,1.94969,18772731.0
2008-05-29 18:47:00,1.9495,1.94971,1.94944,1.94971,93027991.0
2008-05-29 18:48:00,1.94982,1.94992,1.94982,1.94986,8167809.0
2008-05-29 18:49:00,1.9498,1.94989,1.94966,1.94989,7265305.0
2008-05-29 18:50:00,1.94986,1.95001,1.94979,1.95001,4749813.0
2008-05-29 18:51:00,1.95004,1.95007,1.94984,1.94984,4617178.0
2008-05-29 18:52:00,1.94978,1.94978,1.9495,1.94961,2809834.0
2008-05-29 18:53:00,1.94957,1.94958,1.94939,1.94947,2641397.0
2008-05-29 18:54:00,1.94946,1.94963,1.94942,1.94963,3303089.0
2008-05-29 18:55:00,1.94963,1.94971,1.94916,1.94971,3517506.0
2008-05-29 18:56:00,1.9497,1.9498,1.94947,1.94947,11144364.0
2008-05-29 18:57:00,1.94966,1.95012,1.94966,1.95012,10743339.0
2008-05-29 18:58:00,1.94996,1.94996,1.94955,1.94989,4073680.0
2008-05-29 18:59:00,1.94998,1.95014,1.94996,1.95014,37749634.0
2008-05-29 19:00:00,1.95012,1.95012,1.94976,1.94998,16903895.0
2008-05-29 19:01:00,1.95,1.95026,1.95,1.9501,1427893.0
2008-05-29 19:02:00,1.95029,1.95051,1.95029,1.95046,4171445.0
2008-05-29 19:03:00,1.95034,1.95034,1.95,1.95017,936581.0
2008-05-29 19:04:00,1.95016,1.95049,1.95016,1.95049,2836540.0
2008-05-29 19:05:00,1.95061,1.95095,1.95055,1.95095,6116218.0
2008-05-29 19:06:00,1.95086,1.95086,1.95064,1.95067,4666599.0
2008-05-29 19:07:00,1.95051,1.95061,1.95037,1.95037,19444223.0
2008-05-29 19:08:00,1.95035,1.95035,1.94994,1.94994,5288629.0
2008-05-29 19:09:00,1.95015,1.95063,1.95015,1.95063,16650371.0
2008-05-29 19:10:00,1.95081,1.95106,1.95078,1.95099,10392230.0
2008-05-29 19:11:00,1.95091,1.95091,1.95064,1.95064,7909902.0
2008-05-29 19:12:00,1.95077,1.95106,1.95074,1.95106,7929477.0
2008-05-29 19:13:00,1.95129,1.95162,1.95129,1.95162,14379161.0
2008-05-29 19:14:00,1.95161,1.95169,1.95151,1.95169,6116641.0
2008-05-29 19:15:00,1.95171,1.95176,1.95161,1.95172,6867793.0
2008-05-29 19:16:00,1.9517,1.95193,1.95164,1.95193,803255.0
2008-05-29 19:17:00,1.95184,1.95188,1.95172,1.95178,4537197.0
2008-05-29 19:18:00,1.95169,1.95169,1.95135,1.95135,6014252.0
2008-05-29 19:19:00,1.95129,1.95141,1.95112,1.95112,11669651.0
2008-05-29 19:20:00,1.95096,1.95096,1.95046,1.95079,7370604.0
2008-05-29 19:21:00,1.95079,1.95097,1.95079,1.95097,3188186.0
2008-05-29 19:22:00,1.95094,1.95115,1.95093,1.95115,16643721.0
2008-05-29 19:23:00,1.95119,1.95149,1.95119,1.95149,37081813.0
2008-05-29 19:24:00,1.95146,1.95149,1.95133,1.95133,4091143.0
2008-05-29 19:25:00,1.95125,1.95125,1.95104,1.95115,7738587.0
2008-05-29 19:26:00,1.95111,1.95129,1.95108,1.95124,3110208.0
2008-05-29 19:27:00,1.95126,1.95135,1.95124,1.95135,7871932.0
2008-05-29 19:28:00,1.95137,1.95161,1.95125,1.95161,7551675.0
2008-05-29 19:29:00,1.9518,1.95194,1.95175,1.95187,5851193.0
2008-05-29 19:30:00,1.95181,1.95181,1.95141,1.95141,11975436.0
2008-05-29 19:31:00,1.95122,1.95122,1.95101,1.95101,7151951.0
2008-05-29 19:32:00,1.95098,1.95102,1.95093,1.95097,7863712.0
2008-05-29 19:33:00,1.95108,1.95131,1.95108,1.95125,6420406.0
2008-05-29 19:34:00,1.95118,1.95118,1.95077,1.951,18347322.0
2008-05-29 19:35:00,1.95106,1.95106,1.95093,1.95097,4276288.0
2008-05-29 19:36:00,1.95094,1.9512,1.95094,1.951,7155509.0
2008-05-29 19:37:00,1.95109,1.95118,1.95108,1.95118,4717774.0
2008-05-29 19:38:00,1.9513,1.95156,1.95126,1.95156,10722763.0
2008-05-29 19:39:00,1.95154,1.95174,1.95154,1.95174,3086385.0
2008-05-29 19:40:00,1.95169,1.95192,1.95165,1.95192,5530900.0
2008-05-29 19:41:00,1.95202,1.95243,1.95202,1.95228,4305685.0
2008-05-29 19:42:00,1.95214,1.95233,1.95214,1.95233,3011950.0
2008-05-29 19:43:00,1.95234,1.95277,1.95234,1.95277,20782877.0
2008-05-29 19:44:00,1.95282,1.95292,1.95282,1.95292,13840060.0
2008-05-29 19:45:00,1.95278,1.95278,1.95228,1.95228,2620410.0
2008-05-29 19:46:00,1.95222,1.95222,1.95201,1.95206,7032286.0
2008-05-29 19:47:00,1.95194,1.95194,1.95168,1.95172,7041781.0
2008-05-29 19:48:00,1.95179,1.95192,1.95179,1.95192,2529060.0
2008-05-29 19:49:00,1.95195,1.95204,1.95194,1.95194,13086387.0
2008-05-29 19:50:00,1.95193,1.95193,1.95157,1.95157,2083537.0
2008-05-29 19:51:00,1.95152,1.95155,1.95136,1.95136,5792048.0
2008-05-29 19:52:00,1.95145,1.95164,1.95145,1.95163,6219010.0
2008-05-29 19:53:00,1.95172,1.95197,1.95172,1.95179,21526873.0
2008-05-29 19:54:00,1.95173,1.95187,1.95172,1.95187,6115741.0
2008-05-29 19:55:00,1.9517,1.9517,1.95148,1.95148,11634007.0
2008-05-29 19:56:00,1.95157,1.95164,1.9514,1.9514,20044750.0
2008-05-29 19:57:00,1.9513,1.9513,1.95103,1.95103,10926074.0
2008-05-29 19:58:00,1.95108,1.95108,1.95084,1.95101,3281459.0
2008-05-29 19:59:00,1.95103,1.95139,1.95103,1.95139,1649007.0
2008-05-29 20:00:00,1.95132,1.95162,1.95127,1.95162,10397326.0
2008-05-29 20:01:00,1.95174,1.95194,1.95167,1.95167,11409055.0
2008-05-29 20:02:00,1.95152,1.95152,1.9513,1.9513,9015511.0
2008-05-29 20:03:00,1.95131,1.95132,1.95112,1.95132,7059645.0
2008-05-29 20:04:00,1.95133,1.95155,1.95124,1.95155,6549418.0
2008-05-29 20:05:00,1.95158,1.95158,1.94994,1.94994,1994832.0
2008-05-29 20:06:00,1.9513,1.95135,1.95104,1.95135,6817023.0
2008-05-29 20:07:00,1.9513,1.95135,1.95119,1.95121,2076369.0
2008-05-29 20:08:00,1.95121,1.95121,1.95038,1.95038,5219624.0
2008-05-29 20:09:00,1.95066,1.95075,1.95066,1.95074,560216.0
2008-05-29 20:10:00,1.95076,1.95096,1.95076,1.95096,10751120.0
2008-05-29 20:11:00,1.95083,1.95083,1.95039,1.9504,4440100.0
2008-05-29 20:12:00,1.95031,1.9504,1.95031,1.95032,4147797.0
2008-05-29 20:13:00,1.95017,1.9503,1.95007,1.9503,6764783.0
2008-05-29 20:14:00,1.95033,1.9505,1.95033,1.95043,16202436.0
2008-05-29 20:15:00,1.95042,1.95054,1.95029,1.95042,3993070.0
2008-05-29 20:16:00,1.95036,1.95036,1.9501,1.95036,1250148.0
2008-05-29 20:17:00,1.9505,1.9507,1.95019,1.9507,1127365.0
2008-05-29 20:18:00,1.95071,1.95079,1.95056,1.95056,3109361.0
2008-05-29 20:19:00,1.95064,1.95064,1.95022,1.95022,3293502.0
2008-05-29 20:20:00,1.95019,1.95019,1.95001,1.95009,3797998.0
2008-05-29 20:21:00,1.95001,1.95007,1.95001,1.95003,8108907.0
2008-05-29 20:22:00,1.94989,1.94996,1.94967,1.94967,8361173.0
2008-05-29 20:23:00,1.9495,1.9495,1.94937,1.94943,5090816.0
2008-05-29 20:24:00,1.94946,1.94972,1.94946,1.94958,2742184.0
2008-05-29 20:25:00,1.94967,1.94988,1.9496,1.94988,6834348.0
2008-05-29 20:26:00,1.95002,1.95037,1.95002,1.95037,4434393.0
2008-05-29 20:27:00,1.95038,1.95038,1.95029,1.95029,7053737.0
2008-05-29 20:28:00,1.95026,1.95055,1.95026,1.95055,6432295.0
2008-05-29 20:29:00,1.95058,1.95097,1.9503,1.95097,8644480.0
2008-05-29 20:30:00,1.9507,1.95116,1.9507,1.95112,12996146.0
2008-05-29 20:31:00,1.95116,1.95116,1.95098,1.95101,7763690.0
2008-05-29 20:32:00,1.95093,1.95105,1.9509,1.95105,18914266.0
2008-05-29 20:33:00,1.95093,1.95112,1.95093,1.95096,5282137.0
2008-05-29 20:34:00,1.95092,1.95092,1.95077,1.95077,2376979.0
2008-05-29 20:35:00,1.95069,1.95069,1.95015,1.95054,6529232.0
2008-05-29 20:36:00,1.95055,1.95072,1.95048,1.95072,4892530.0
2008-05-29 20:37:00,1.95075,1.95091,1.95075,1.95085,8546674.0
2008-05-29 20:38:00,1.951,1.95144,1.951,1.95144,4306822.0
2008-05-29 20:39:00,1.95136,1.95175,1.95136,1.95175,8124273.0
2008-05-29 20:40:00,1.95183,1.95192,1.95174,1.95187,5170573.0
2008-05-29 20:41:00,1.95182,1.95182,1.95164,1.95167,10709310.0
2008-05-29 20:42:00,1.95163,1.95199,1.95163,1.95199,7637828.0
2008-05-29 20:43:00,1.95207,1.95207,1.95129,1.95134,1351668.0
2008-05-29 20:44:00,1.95135,1.95135,1.95119,1.95127,2169137.0
2008-05-29 20:45:00,1.9512,1.95122,1.95096,1.95096,5439877.0
2008-05-29 20:46:00,1.9508,1.95106,1.95079,1.95106,1645209.0
2008-05-29 20:47:00,1.95091,1.95114,1.95091,1.95114,7055557.0
2008-05-29 20:48:00,1.95122,1.95159,1.95122,1.95159,4180740.0
2008-05-29 20:49:00,1.95166,1.95175,1.95146,1.95175,15347400.0
2008-05-29 20:50:00,1.95173,1.95222,1.95173,1.95222,12743844.0
2008-05-29 20:51:00,1.95229,1.95246,1.95224,1.95235,29197804.0
2008-05-29 20:52:00,1.95235,1.95235,1.95206,1.95225,3099428.0
2008-05-29 20:53:00,1.95215,1.9522,1.95196,1.95196,10054798.0
2008-05-29 20:54:00,1.95181,1.95181,1.95165,1.95165,10662052.0
2008-05-29 20:55:00,1.95167,1.952,1.95167,1.952,14448263.0
2008-05-29 20:56:00,1.95202,1.95217,1.95202,1.95202,3485843.0
2008-05-29 20:57:00,1.95207,1.95216,1.95197,1.95216,7863414.0
2008-05-29 20:58:00,1.95217,1.95219,1.95203,1.95203,3341711.0
2008-05-29 20:59:00,1.95218,1.95234,1.95218,1.95218,8349293.0
2008-05-29 21:00:00,1.95203,1.95203,1.9516,1.9516,15431391.0
2008-05-29 21:01:00,1.95158,1.95178,1.95158,1.95178,22034117.0
2008-05-29 21:02:00,1.95174,1.95174,1.95136,1.95136,3714888.0
2008-05-29 21:03:00,1.95142,1.95149,1.9513,1.9514,4960334.0
2008-05-29 21:04:00,1.95131,1.95131,1.95068,1.95068,5949844.0
2008-05-29 21:05:00,1.95069,1.9507,1.9505,1.95067,1644259.0
2008-05-29 21:06:00,1.9507,1.95089,1.9507,1.95089,19611239.0
2008-05-29 21:07:00,1.95093,1.95127,1.95093,1.9511,7051479.0
2008-05-29 21:08:00,1.95113,1.95132,1.95113,1.95131,6071810.0
2008-05-29 21:09:00,1.95136,1.95147,1.95133,1.95133,5131287.0
2008-05-29 21:10:00,1.95142,1.95196,1.95142,1.95196,4054512.0
2008-05-29 21:11:00,1.95197,1.95203,1.95193,1.95202,5202762.0
2008-05-29 21:12:00,1.95189,1.95206,1.95186,1.95206,6448316.0
2008-05-29 21:13:00,1.95212,1.95216,1.95208,1.95211,9855962.0
2008-05-29 21:14:00,1.95222,1.95255,1.95222,1.95255,1518124.0
2008-05-29 21:15:00,1.95261,1.95269,1.95259,1.95269,3648445.0
2008-05-29 21:16:00,1.95268,1.95272,1.9526,1.95264,7028923.0
2008-05-29 21:17:00,1.95274,1.95292,1.95274,1.95292,7090223.0
2008-05-29 21:18:00,1.953,1.95327,1.953,1.95327,13333032.0
2008-05-29 21:19:00,1.95339,1.95356,1.95339,1.95349,10588763.0
2008-05-29 21:20:00,1.95347,1.95347,1.95323,1.95323,1827006.0
2008-05-29 21:21:00,1.95346,1.95356,1.95346,1.95356,8432260.0
2008-05-29 21:22:00,1.95347,1.95347,1.95293,1.95293,10963903.0
2008-05-29 21:23:00,1.95288,1.95305,1.95242,1.95305,11196178.0
2008-05-29 21:24:00,1.9531,1.95316,1.95297,1.95297,4636515.0
2008-05-29 21:25:00,1.95304,1.95322,1.95304,1.95311,2906247.0
2008-05-29 21:26:00,1.95294,1.95329,1.95294,1.95329,3054546.0
2008-05-29 21:27:00,1.95343,1.95349,1.95331,1.95342,7852458.0
2008-05-29 21:28:00,1.95353,1.95353,1.95324,1.95324,29650699.0
2008-05-29 21:29:00,1.95315,1.95342,1.95315,1.95342,9717830.0
2008-05-29 21:30:00,1.95342,1.95353,1.953,1.95353,3737615.0
2008-05-29 21:31:00,1.95354,1.9536,1.95326,1.95341,9623154.0
2008-05-29 21:32:00,1.95352,1.95359,1.95351,1.95358,13575009.0
2008-05-29 21:33:00,1.9534,1.95354,1.9534,1.95354,6429727.0
2008-05-29 21:34:00,1.95354,1.95372,1.95354,1.95372,6420635.0
2008-05-29 21:35:00,1.95353,1.95358,1.95352,1.95352,8381706.0
2008-05-29 21:36:00,1.95343,1.95343,1.95301,1.95311,5502798.0
2008-05-29 21:37:00,1.95313,1.95313,1.95297,1.95299,4042024.0
2008-05-29 21:38:00,1.95291,1.95307,1.95283,1.95307,13684693.0
2008-05-29 21:39:00,1.953,1.95329,1.953,1.95329,2015976.0
2008-05-29 21:40:00,1.9534,1.9539,1.95338,1.9539,7013376.0
2008-05-29 21:41:00,1.95394,1.95419,1.95384,1.95384,9007761.0
2008-05-29 21:42:00,1.95422,1.9544,1.95422,1.95434,8259076.0
2008-05-29 21:43:00,1.95443,1.9547,1.95441,1.95457,4462203.0
2008-05-29 21:44:00,1.9547,1.95497,1.9547,1.95478,13812627.0
2008-05-29 21:45:00,1.9547,1.95484,1.95447,1.95484,21989121.0
2008-05-29 21:46:00,1.95474,1.95474,1.95458,1.95466,3929147.0
2008-05-29 21:47:00,1.95467,1.95479,1.95457,1.95472,6737781.0
2008-05-29 21:48:00,1.95463,1.95463,1.95408,1.95408,32641299.0
2008-05-29 21:49:00,1.95413,1.95423,1.95405,1.95414,17211614.0
2008-05-29 21:50:00,1.95408,1.95418,1.95399,1.95399,3238787.0
2008-05-29 21:51:00,1.95412,1.95451,1.95404,1.95451,15913749.0
2008-05-29 21:52:00,1.95457,1.95463,1.95455,1.95463,2193288.0
2008-05-29 21:53:00,1.95466,1.95466,1.95434,1.95437,8889030.0
2008-05-29 21:54:00,1.9543,1.9543,1.95401,1.95419,8236170.0
2008-05-29 21:55:00,1.95418,1.95421,1.95415,1.95419,7656567.0
2008-05-29 21:56:00,1.95423,1.9545,1.95423,1.9545,8688450.0
2008-05-29 21:57:00,1.95449,1.95449,1.95429,1.95429,5686926.0
2008-05-29 21:58:00,1.95414,1.95414,1.95365,1.95365,14187830.0
2008-05-29 21:59:00,1.95366,1.95367,1.95354,1.95354,1958899.0
2008-05-29 22:00:00,1.95299,1.95346,1.95299,1.95338,3744548.0
2008-05-29 22:01:00,1.95346,1.95347,1.95328,1.95328,7767696.0
2008-05-29 22:02:00,1.95328,1.95341,1.95328,1.95341,5577877.0
2008-05-29 22:03:00,1.95343,1.95348,1.95332,1.95348,3162387.0
2008-05-29 22:04:00,1.95338,1.95385,1.95338,1.95385,4436652.0
2008-05-29 22:05:00,1.95398,1.95402,1.95375,1.95375,4059369.0
2008-05-29 22:06:00,1.95353,1.95362,1.95335,1.95335,3041467.0
2008-05-29 22:07:00,1.95363,1.95375,1.95362,1.95375,11445172.0
2008-05-29 22:08:00,1.95386,1.95386,1.95372,1.95382,9457025.0
2008-05-29 22:10:00,1.95392,1.95392,1.95366,1.95368,14312152.0
2008-05-29 22:11:00,1.95362,1.95373,1.95347,1.9537,12743633.0
2008-05-29 22:12:00,1.95356,1.95356,1.95335,1.95349,15341584.0
2008-05-29 22:13:00,1.9534,1.9534,1.95315,1.95315,4453006.0
2008-05-29 22:14:00,1.95305,1.95305,1.95277,1.95287,2144808.0
2008-05-29 22:15:00,1.9529,1.95302,1.95282,1.95282,4527632.0
2008-05-29 22:16:00,1.95269,1.95269,1.95252,1.95254,2569464.0
2008-05-29 22:17:00,1.95246,1.95254,1.95219,1.95231,7812249.0
2008-05-29 22:18:00,1.95227,1.95241,1.95219,1.95241,1976336.0
2008-05-29 22:19:00,1.95242,1.95254,1.95234,1.95234,7828209.0
2008-05-29 22:20:00,1.95224,1.95227,1.952,1.95225,3571934.0
2008-05-29 22:21:00,1.9523,1.95245,1.95223,1.95245,9023548.0
2008-05-29 22:22:00,1.95254,1.95255,1.95242,1.95242,9375588.0
2008-05-29 22:23:00,1.95235,1.95235,1.9521,1.9521,3216851.0
2008-05-29 22:24:00,1.95191,1.95191,1.95168,1.95168,7981758.0
2008-05-29 22:25:00,1.95172,1.95194,1.95172,1.95194,4798148.0
2008-05-29 22:26:00,1.952,1.95241,1.952,1.95221,9123175.0
2008-05-29 22:27:00,1.95214,1.95214,1.95184,1.95191,5319800.0
2008-05-29 22:28:00,1.95181,1.95181,1.95167,1.95167,9889924.0
2008-05-29 22:29:00,1.95173,1.95179,1.95171,1.95171,5709350.0
2008-05-29 22:30:00,1.95174,1.95174,1.95143,1.95153,3577634.0
2008-05-29 22:31:00,1.95159,1.95185,1.95137,1.95171,13330066.0
2008-05-29 22:32:00,1.95184,1.95184,1.95174,1.95175,3796931.0
2008-05-29 22:33:00,1.95173,1.952,1.95173,1.952,3836840.0
2008-05-29 22:34:00,1.95191,1.95198,1.95167,1.95187,7140247.0
2008-05-29 22:35:00,1.95185,1.95205,1.95181,1.95183,2221073.0
2008-05-29 22:36:00,1.95206,1.95252,1.95206,1.95252,8141539.0
2008-05-29 22:37:00,1.95252,1.95267,1.95243,1.95265,18478492.0
2008-05-29 22:38:00,1.95258,1.95258,1.95229,1.95252,6620544.0
2008-05-29 22:39:00,1.95244,1.95271,1.95244,1.95257,8147880.0
2008-05-29 22:40:00,1.95243,1.95243,1.95202,1.95221,4921855.0
2008-05-29 22:41:00,1.95217,1.95235,1.95217,1.95235,646480.0
2008-05-29 22:42:00,1.95229,1.95229,1.95193,1.95193,3206857.0
2008-05-29 22:43:00,1.95194,1.95195,1.95181,1.95195,3778593.0
2008-05-29 22:44:00,1.95196,1.95218,1.95196,1.95198,7143505.0
2008-05-29 22:45:00,1.95217,1.95235,1.95201,1.95235,7802489.0
2008-05-29 22:46:00,1.95242,1.95259,1.95234,1.95259,3260234.0
2008-05-29 22:47:00,1.95259,1.95268,1.95238,1.95238,4240372.0
2008-05-29 22:48:00,1.95228,1.95244,1.95228,1.9524,6741753.0
2008-05-29 22:49:00,1.95241,1.9525,1.95225,1.9525,2986293.0
2008-05-29 22:50:00,1.95256,1.95276,1.95256,1.95263,10404744.0
2008-05-29 22:51:00,1.9526,1.9526,1.95244,1.95247,6228883.0
2008-05-29 22:52:00,1.95096,1.95239,1.95096,1.95205,1951019.0
2008-05-29 22:53:00,1.95219,1.9522,1.95206,1.95206,4037676.0
2008-05-29 22:54:00,1.952,1.95202,1.95147,1.95202,8180097.0
2008-05-29 22:55:00,1.95193,1.95193,1.95168,1.95168,10735180.0
2008-05-29 22:56:00,1.95159,1.95168,1.95108,1.95108,6757141.0
2008-05-29 22:57:00,1.9516,1.95173,1.9516,1.95171,4024570.0
2008-05-29 22:58:00,1.95179,1.9519,1.95178,1.9519,4713215.0
2008-05-29 22:59:00,1.95187,1.95187,1.95178,1.95178,6501578.0
2008-05-29 23:00:00,1.95174,1.95174,1.95156,1.95169,9759992.0
2008-05-29 23:01:00,1.95174,1.952,1.95174,1.95198,5574624.0
2008-05-29 23:02:00,1.95168,1.9518,1.95146,1.9515,15469735.0
2008-05-29 23:03:00,1.95149,1.95149,1.95115,1.95118,5715981.0
2008-05-29 23:04:00,1.95115,1.95115,1.95073,1.95092,21035548.0
2008-05-29 23:05:00,1.9511,1.95127,1.9511,1.95127,6312310.0
2008-05-29 23:06:00,1.95139,1.95147,1.95131,1.95145,3218927.0
2008-05-29 23:07:00,1.95144,1.9516,1.95141,1.95141,6475889.0
2008-05-29 23:08:00,1.95174,1.95174,1.95158,1.95158,10360740.0
2008-05-29 23:09:00,1.95148,1.95159,1.95148,1.95159,7112578.0
2008-05-29 23:10:00,1.95171,1.9518,1.95146,1.95147,2715638.0
2008-05-29 23:11:00,1.9515,1.95197,1.95143,1.95143,2632920.0
2008-05-29 23:12:00,1.95156,1.95171,1.95156,1.95168,13264489.0
2008-05-29 23:13:00,1.95193,1.9524,1.95193,1.9524,3575441.0
2008-05-29 23:14:00,1.95247,1.9526,1.95238,1.95251,20269863.0
2008-05-29 23:15:00,1.95231,1.95231,1.95173,1.95173,6187104.0
2008-05-29 23:16:00,1.95243,1.95277,1.95228,1.95267,9800595.0
2008-05-29 23:17:00,1.95281,1.95301,1.95281,1.95291,20514319.0
2008-05-29 23:18:00,1.95307,1.95337,1.95297,1.95337,3766357.0
2008-05-29 23:19:00,1.95329,1.95345,1.95329,1.95333,7260266.0
2008-05-29 23:20:00,1.9533,1.9533,1.95322,1.95322,1791370.0
2008-05-29 23:21:00,1.95344,1.95353,1.95337,1.95348,10428554.0
2008-05-29 23:22:00,1.95358,1.95373,1.95354,1.95354,2507573.0
2008-05-29 23:23:00,1.95338,1.95338,1.9532,1.9532,11090630.0
2008-05-29 23:24:00,1.95311,1.95322,1.95311,1.95322,2135361.0
2008-05-29 23:25:00,1.95302,1.95329,1.95302,1.95329,4660798.0
2008-05-29 23:26:00,1.95322,1.95349,1.95322,1.95349,3849081.0
2008-05-29 23:27:00,1.95349,1.95389,1.95345,1.9537,13573875.0
2008-05-29 23:28:00,1.95366,1.95366,1.95323,1.95337,7710758.0
2008-05-29 23:29:00,1.95332,1.95337,1.95321,1.95328,6571228.0
2008-05-29 23:30:00,1.95322,1.95338,1.95316,1.95323,6713927.0
2008-05-29 23:31:00,1.95344,1.95382,1.95344,1.95382,6906207.0
2008-05-29 23:32:00,1.95401,1.95403,1.95384,1.95384,8786614.0
2008-05-29 23:33:00,1.9538,1.95383,1.9537,1.9537,2411089.0
2008-05-29 23:34:00,1.95387,1.95409,1.95387,1.95408,7751282.0
2008-05-29 23:35:00,1.95413,1.95419,1.95409,1.95416,3104303.0
2008-05-29 23:36:00,1.95415,1.95436,1.95415,1.95436,19194709.0
2008-05-29 23:37:00,1.95416,1.95474,1.95416,1.95462,74348798.0
2008-05-29 23:38:00,1.95456,1.95456,1.95433,1.95434,5445059.0
2008-05-29 23:39:00,1.95426,1.95426,1.95413,1.95414,3891216.0
2008-05-29 23:40:00,1.95413,1.95413,1.95372,1.95386,4877187.0
2008-05-29 23:41:00,1.9537,1.95393,1.95367,1.95393,8786451.0
2008-05-29 23:42:00,1.95387,1.95391,1.95361,1.95361,7632598.0
2008-05-29 23:43:00,1.95359,1.95359,1.95323,1.95323,4214304.0
2008-05-29 23:44:00,1.9536,1.95379,1.9536,1.95379,3176568.0
2008-05-29 23:45:00,1.95388,1.95403,1.95386,1.95396,12819491.0
2008-05-29 23:46:00,1.95387,1.95387,1.95379,1.95387,3804907.0
2008-05-29 23:47:00,1.95379,1.95379,1.95376,1.95376,1322210.0
2008-05-29 23:48:00,1.95371,1.95371,1.95354,1.9537,6715127.0
2008-05-29 23:49:00,1.95368,1.95368,1.95319,1.95319,5498054.0
2008-05-29 23:50:00,1.95305,1.95305,1.95283,1.95283,9339933.0
2008-05-29 23:52:00,1.95275,1.95284,1.95259,1.95284,9282455.0
2008-05-29 23:53:00,1.95302,1.95308,1.95294,1.95308,21554978.0
2008-05-29 23:54:00,1.95304,1.95307,1.95291,1.95302,5479153.0
2008-05-29 23:55:00,1.95292,1.95292,1.95272,1.95276,2915331.0
2008-05-29 23:56:00,1.95284,1.95297,1.95272,1.95272,6919176.0
2008-05-29 23:57:00,1.95287,1.95319,1.95269,1.95319,6023023.0
2008-05-29 23:58:00,1.95326,1.95371,1.95326,1.95371,4222358.0
2008-05-29 23:59:00,1.95377,1.95386,1.95373,1.95373,26237898.0
2008-05-30 00:00:00,1.95377,1.9542,1.95377,1.9542,6888016.0
2008-05-30 00:01:00,1.95412,1.95437,1.95412,1.95437,7647921.0
2008-05-30 00:02:00,1.95438,1.95463,1.95438,1.95463,9331205.0
2008-05-30 00:03:00,1.95454,1.95488,1.95454,1.95488,4850543.0
2008-05-30 00:04:00,1.95493,1.95522,1.95484,1.95522,814797.0
2008-05-30 00:05:00,1.95513,1.95513,1.95486,1.95497,2813209.0
2008-05-30 00:06:00,1.95499,1.95521,1.95499,1.95512,4911221.0
2008-05-30 00:07:00,1.95516,1.9555,1.95504,1.9555,4924925.0
2008-05-30 00:08:00,1.9556,1.9557,1.9556,1.95564,3901982.0
2008-05-30 00:10:00,1.95572,1.95581,1.95557,1.95557,6236578.0
2008-05-30 00:11:00,1.95548,1.95552,1.95541,1.95541,10536003.0
2008-05-30 00:12:00,1.9553,1.95546,1.9553,1.95534,5506304.0
2008-05-30 00:13:00,1.95529,1.95536,1.9551,1.95536,14090385.0
2008-05-30 00:14:00,1.95535,1.95549,1.95535,1.95549,4100919.0
2008-05-30 00:15:00,1.95544,1.95552,1.9554,1.9554,1468220.0
2008-05-30 00:16:00,1.95536,1.95536,1.95513,1.95513,4084293.0
2008-05-30 00:17:00,1.95523,1.95523,1.95489,1.95489,657086.0
2008-05-30 00:18:00,1.95499,1.95499,1.95354,1.95475,9966660.0
2008-05-30 00:19:00,1.95479,1.95482,1.95473,1.95482,1567326.0
2008-05-30 00:20:00,1.9547,1.9547,1.95425,1.95435,16433210.0
2008-05-30 00:21:00,1.95438,1.955,1.95438,1.955,5577710.0
2008-05-30 00:22:00,1.955,1.955,1.95475,1.95475,3601870.0
2008-05-30 00:23:00,1.95471,1.95471,1.95452,1.95462,13069577.0
2008-05-30 00:24:00,1.95472,1.95472,1.95441,1.95465,2522494.0
2008-05-30 00:25:00,1.95464,1.95492,1.9546,1.95492,19200788.0
2008-05-30 00:26:00,1.95483,1.95485,1.95442,1.95442,3181122.0
2008-05-30 00:27:00,1.95443,1.95443,1.95429,1.9543,6605792.0
2008-05-30 00:28:00,1.95438,1.95467,1.95438,1.95467,6343175.0
2008-05-30 00:29:00,1.95471,1.95471,1.95454,1.9546,14451917.0
2008-05-30 00:30:00,1.95453,1.95453,1.95438,1.95438,12751123.0
2008-05-30 00:31:00,1.95442,1.9546,1.95442,1.95449,5494657.0
2008-05-30 00:32:00,1.95458,1.95464,1.95438,1.95459,16196154.0
2008-05-30 00:33:00,1.95456,1.95464,1.95452,1.95457,46789483.0
2008-05-30 00:34:00,1.9545,1.95463,1.95434,1.95463,16604186.0
2008-05-30 00:35:00,1.95472,1.95493,1.95465,1.95465,7820753.0
2008-05-30 00:36:00,1.95469,1.95469,1.95454,1.95461,7631906.0
2008-05-30 00:37:00,1.95442,1.9547,1.95442,1.9546,11719806.0
2008-05-30 00:38:00,1.95454,1.95454,1.95434,1.95434,5495752.0
2008-05-30 00:39:00,1.9542,1.95438,1.95411,1.95421,39698856.0
2008-05-30 00:40:00,1.95412,1.95412,1.95366,1.95366,5591507.0
2008-05-30 00:41:00,1.95351,1.95351,1.95335,1.95351,8685219.0
2008-05-30 00:42:00,1.95341,1.95341,1.9529,1.9529,5713300.0
2008-05-30 00:43:00,1.95284,1.95284,1.9526,1.9526,10248958.0
2008-05-30 00:44:00,1.95263,1.95263,1.95223,1.95223,1666627.0
2008-05-30 00:45:00,1.95226,1.95239,1.95212,1.95239,41602177.0
2008-05-30 00:46:00,1.95243,1.95288,1.95243,1.95263,15612567.0
2008-05-30 00:47:00,1.95255,1.95263,1.95236,1.95236,1079451.0
2008-05-30 00:48:00,1.95238,1.95238,1.95219,1.95228,703903.0
2008-05-30 00:49:00,1.95227,1.95229,1.95212,1.9522,7251570.0
2008-05-30 00:50:00,1.9522,1.95233,1.95219,1.9523,6534402.0
2008-05-30 00:51:00,1.95233,1.95234,1.95195,1.95229,6221049.0
2008-05-30 00:52:00,1.95238,1.95251,1.95235,1.95235,5803683.0
2008-05-30 00:53:00,1.95241,1.95259,1.95236,1.95259,10469611.0
2008-05-30 00:54:00,1.95252,1.95252,1.95226,1.95234,3414785.0
2008-05-30 00:55:00,1.9524,1.9525,1.95235,1.95235,2909097.0
2008-05-30 00:56:00,1.95237,1.9526,1.95237,1.9526,4113779.0
2008-05-30 00:57:00,1.95272,1.95287,1.95272,1.95275,4155796.0
2008-05-30 00:58:00,1.95277,1.95287,1.95136,1.95273,8770201.0
2008-05-30 00:59:00,1.95281,1.95312,1.95281,1.95312,9693090.0
2008-05-30 01:00:00,1.95324,1.95338,1.95313,1.95315,8826744.0
2008-05-30 01:01:00,1.95299,1.95299,1.95272,1.95272,4694199.0
2008-05-30 01:02:00,1.95265,1.95265,1.95228,1.95245,40524060.0
2008-05-30 01:03:00,1.95245,1.95275,1.95244,1.95275,7537347.0
2008-05-30 01:04:00,1.95285,1.9533,1.95285,1.9533,12553640.0
2008-05-30 01:05:00,1.95337,1.95339,1.95328,1.95339,11891470.0
2008-05-30 01:06:00,1.95339,1.95339,1.95263,1.95291,10475676.0
2008-05-30 01:07:00,1.95291,1.95313,1.95285,1.95306,4720116.0
2008-05-30 01:08:00,1.95313,1.95315,1.95254,1.95267,6174387.0
2008-05-30 01:09:00,1.95268,1.95336,1.95268,1.95336,7151766.0
2008-05-30 01:10:00,1.95336,1.95336,1.95289,1.95311,6659142.0
2008-05-30 01:11:00,1.95313,1.95335,1.95308,1.95328,489616.0
2008-05-30 01:12:00,1.9532,1.9532,1.95286,1.95286,10641364.0
2008-05-30 01:13:00,1.95268,1.95286,1.95264,1.95286,3572896.0
2008-05-30 01:14:00,1.95289,1.95289,1.95258,1.95276,3002999.0
2008-05-30 01:15:00,1.95286,1.95302,1.95286,1.95286,2141402.0
2008-05-30 01:16:00,1.95299,1.95314,1.95246,1.95287,6081701.0
2008-05-30 01:17:00,1.9529,1.95309,1.95283,1.95283,4582112.0
2008-05-30 01:18:00,1.95291,1.95303,1.95291,1.95297,6704591.0
2008-05-30 01:19:00,1.95274,1.95274,1.95253,1.9527,9268378.0
2008-05-30 01:20:00,1.95285,1.95301,1.95285,1.95301,11939771.0
2008-05-30 01:21:00,1.95304,1.95315,1.95299,1.95313,10671740.0
2008-05-30 01:22:00,1.95316,1.95328,1.9531,1.9531,4820389.0
2008-05-30 01:23:00,1.95319,1.95325,1.95315,1.95324,1581781.0
2008-05-30 01:24:00,1.95321,1.95321,1.95293,1.95299,4272546.0
2008-05-30 01:25:00,1.95317,1.95321,1.95313,1.95313,8863149.0
2008-05-30 01:26:00,1.95317,1.95328,1.95317,1.95328,8940498.0
2008-05-30 01:27:00,1.95331,1.95334,1.95314,1.95334,4284510.0
2008-05-30 01:28:00,1.95325,1.95328,1.9531,1.95328,2592959.0
2008-05-30 01:29:00,1.95329,1.95334,1.95285,1.95334,9828721.0
2008-05-30 01:30:00,1.95329,1.9536,1.95329,1.95359,5779956.0
2008-05-30 01:31:00,1.95367,1.95392,1.95361,1.95361,4029043.0
2008-05-30 01:32:00,1.95356,1.95356,1.95333,1.9535,3573703.0
2008-05-30 01:33:00,1.9534,1.9534,1.95323,1.95323,3147297.0
2008-05-30 01:34:00,1.95327,1.9533,1.95321,1.95329,4896748.0
2008-05-30 01:35:00,1.95325,1.95329,1.95318,1.95318,9700981.0
2008-05-30 01:36:00,1.9532,1.95337,1.95285,1.95328,3787470.0
2008-05-30 01:37:00,1.95325,1.95349,1.95319,1.95349,6284812.0
2008-05-30 01:38:00,1.95356,1.95365,1.95353,1.95365,3077961.0
2008-05-30 01:39:00,1.9537,1.95384,1.95359,1.95384,1888779.0
2008-05-30 01:40:00,1.95384,1.95393,1.95374,1.95389,12147560.0
2008-05-30 01:41:00,1.954,1.95405,1.95389,1.95405,3894844.0
2008-05-30 01:42:00,1.95406,1.95406,1.95398,1.95398,12024218.0
2008-05-30 01:43:00,1.95415,1.95423,1.95408,1.95423,3141114.0
2008-05-30 01:44:00,1.95428,1.95449,1.95423,1.95443,2330269.0
2008-05-30 01:45:00,1.95426,1.95426,1.95391,1.95408,6623855.0
2008-05-30 01:46:00,1.95414,1.95436,1.95392,1.95436,4349805.0
2008-05-30 01:47:00,1.9544,1.9544,1.95415,1.9543,8866232.0
2008-05-30 01:48:00,1.9544,1.9546,1.9544,1.95456,5435668.0
2008-05-30 01:49:00,1.9545,1.9545,1.95304,1.95304,9760104.0
2008-05-30 01:50:00,1.95451,1.95454,1.95425,1.9543,18304523.0
2008-05-30 01:51:00,1.95426,1.95428,1.95403,1.95406,5982982.0
2008-05-30 01:52:00,1.95412,1.95428,1.95405,1.95428,4793526.0
2008-05-30 01:53:00,1.9543,1.95431,1.95419,1.9542,3292277.0
2008-05-30 01:54:00,1.95434,1.95446,1.95424,1.95435,5830246.0
2008-05-30 01:55:00,1.95432,1.95432,1.95408,1.95419,2293674.0
2008-05-30 01:56:00,1.95424,1.95425,1.95393,1.95425,23263824.0
2008-05-30 01:57:00,1.95407,1.95415,1.95393,1.95411,3682601.0
2008-05-30 01:58:00,1.95396,1.95409,1.95376,1.95409,7066511.0
2008-05-30 01:59:00,1.95412,1.9544,1.95408,1.9544,6195357.0
2008-05-30 02:00:00,1.95396,1.95396,1.95346,1.95357,6203797.0
2008-05-30 02:01:00,1.95378,1.95406,1.95378,1.95406,4384793.0
2008-05-30 02:02:00,1.95403,1.95405,1.95398,1.954,3874248.0
2008-05-30 02:03:00,1.95356,1.95407,1.95355,1.95355,6325728.0
2008-05-30 02:04:00,1.95354,1.9536,1.95348,1.9536,10623631.0
2008-05-30 02:05:00,1.95359,1.95359,1.95304,1.95347,8197311.0
2008-05-30 02:06:00,1.95344,1.95344,1.95321,1.95321,3906421.0
2008-05-30 02:07:00,1.95311,1.95311,1.95169,1.95169,2131561.0
2008-05-30 02:08:00,1.95325,1.95339,1.95325,1.95328,5807814.0
2008-05-30 02:09:00,1.95323,1.95338,1.95311,1.95333,9933879.0
2008-05-30 02:10:00,1.95346,1.95351,1.95346,1.9535,3126355.0
2008-05-30 02:11:00,1.95346,1.95351,1.95339,1.9535,6854160.0
2008-05-30 02:12:00,1.95365,1.95382,1.95362,1.95366,4473910.0
2008-05-30 02:13:00,1.95345,1.9535,1.95316,1.9535,3316279.0
2008-05-30 02:14:00,1.95363,1.95367,1.9535,1.95353,7191894.0
2008-05-30 02:15:00,1.95337,1.9535,1.9533,1.9534,6731535.0
2008-05-30 02:16:00,1.95347,1.95353,1.95339,1.95343,3786544.0
2008-05-30 02:17:00,1.95328,1.95332,1.95321,1.95332,2942069.0
2008-05-30 02:18:00,1.95348,1.95348,1.95342,1.95342,640650.0
2008-05-30 02:19:00,1.95348,1.95375,1.95347,1.95349,5436713.0
2008-05-30 02:20:00,1.95353,1.95354,1.95325,1.95343,7876913.0
2008-05-30 02:21:00,1.95357,1.95359,1.95333,1.95333,6722729.0
2008-05-30 02:22:00,1.95312,1.95341,1.95287,1.95341,19841609.0
2008-05-30 02:23:00,1.95339,1.95339,1.95273,1.95273,8552036.0
2008-05-30 02:24:00,1.95235,1.95258,1.95235,1.95249,2271735.0
2008-05-30 02:25:00,1.9524,1.95269,1.9523,1.95263,7211643.0
2008-05-30 02:26:00,1.95253,1.95253,1.95208,1.95208,3579477.0
2008-05-30 02:27:00,1.95212,1.9522,1.9521,1.9522,3754877.0
2008-05-30 02:28:00,1.95212,1.95239,1.95192,1.95224,14423357.0
2008-05-30 02:29:00,1.95229,1.95232,1.95226,1.95229,3294018.0
2008-05-30 02:30:00,1.95217,1.95217,1.95195,1.95195,6271943.0
2008-05-30 02:31:00,1.95181,1.95181,1.95173,1.95173,9520528.0
2008-05-30 02:32:00,1.95167,1.95171,1.95135,1.95168,4913456.0
2008-05-30 02:33:00,1.95165,1.95165,1.95149,1.95151,8795964.0
2008-05-30 02:34:00,1.9517,1.95194,1.95157,1.95165,4444377.0
2008-05-30 02:35:00,1.95161,1.95181,1.95161,1.95181,8441837.0
2008-05-30 02:36:00,1.95196,1.95201,1.95184,1.95195,3436439.0
2008-05-30 02:37:00,1.95198,1.95199,1.95188,1.95197,9060289.0
2008-05-30 02:38:00,1.95182,1.95194,1.95167,1.95167,9729942.0
2008-05-30 02:39:00,1.95171,1.95186,1.95169,1.95169,3950380.0
2008-05-30 02:40:00,1.95166,1.95177,1.95157,1.95168,8552616.0
2008-05-30 02:41:00,1.95173,1.95194,1.95173,1.95191,2109666.0
2008-05-30 02:42:00,1.95195,1.95221,1.95175,1.95221,7724956.0
2008-05-30 02:43:00,1.95234,1.95241,1.9522,1.9522,2489790.0
2008-05-30 02:44:00,1.95205,1.95205,1.95158,1.95177,4117526.0
2008-05-30 02:45:00,1.95174,1.95186,1.95161,1.95186,2254370.0
2008-05-30 02:46:00,1.95194,1.95202,1.95183,1.95183,4202535.0
2008-05-30 02:47:00,1.95187,1.95201,1.95185,1.95185,15026037.0
2008-05-30 02:48:00,1.95196,1.95203,1.95182,1.95198,13458268.0
2008-05-30 02:49:00,1.95201,1.95201,1.95183,1.95198,15402662.0
2008-05-30 02:50:00,1.95203,1.95215,1.95194,1.95203,6827879.0
2008-05-30 02:51:00,1.95198,1.95198,1.95175,1.95179,8929303.0
2008-05-30 02:52:00,1.95177,1.95217,1.95177,1.95217,10618027.0
2008-05-30 02:53:00,1.95214,1.95251,1.95214,1.95251,2963814.0
2008-05-30 02:54:00,1.95281,1.95321,1.95281,1.95321,4264939.0
2008-05-30 02:55:00,1.95336,1.95396,1.95336,1.95361,4164306.0
2008-05-30 02:56:00,1.95365,1.95365,1.95346,1.95349,3099771.0
2008-05-30 02:57:00,1.95344,1.95361,1.95333,1.95333,5265130.0
2008-05-30 02:58:00,1.95342,1.95349,1.95326,1.95339,7794197.0
2008-05-30 02:59:00,1.95327,1.95338,1.9528,1.9528,3758076.0
2008-05-30 03:00:00,1.95345,1.95355,1.95337,1.95355,2049055.0
2008-05-30 03:01:00,1.95348,1.95357,1.95333,1.95345,13220118.0
2008-05-30 03:02:00,1.95337,1.95344,1.95326,1.9534,5320354.0
2008-05-30 03:03:00,1.95337,1.95342,1.95326,1.95342,8706734.0
2008-05-30 03:04:00,1.95339,1.95339,1.95318,1.95318,7803268.0
2008-05-30 03:05:00,1.95318,1.95324,1.95308,1.95322,7853697.0
2008-05-30 03:06:00,1.95318,1.95323,1.95298,1.95323,9686206.0
2008-05-30 03:07:00,1.9531,1.95313,1.95306,1.95309,2077764.0
2008-05-30 03:08:00,1.95322,1.95333,1.95316,1.95332,15297271.0
2008-05-30 03:09:00,1.9531,1.95317,1.95291,1.95291,3572454.0
2008-05-30 03:10:00,1.95307,1.95329,1.95307,1.95312,16084119.0
2008-05-30 03:11:00,1.95293,1.95306,1.95277,1.95306,35980267.0
2008-05-30 03:12:00,1.95319,1.9533,1.95319,1.95321,6921903.0
2008-05-30 03:13:00,1.95321,1.9535,1.95313,1.95333,3972046.0
2008-05-30 03:14:00,1.95345,1.95366,1.95342,1.95366,23190381.0
2008-05-30 03:15:00,1.95374,1.95375,1.95362,1.95373,13749377.0
2008-05-30 03:16:00,1.95375,1.9541,1.95375,1.9539,4391929.0
2008-05-30 03:17:00,1.95368,1.9537,1.95358,1.95369,9094896.0
2008-05-30 03:18:00,1.95338,1.95392,1.95338,1.95368,8903588.0
2008-05-30 03:19:00,1.95366,1.95383,1.95355,1.95383,7576294.0
2008-05-30 03:20:00,1.95391,1.95398,1.95376,1.95377,2043151.0
2008-05-30 03:21:00,1.95378,1.95378,1.95353,1.95368,12551308.0
2008-05-30 03:22:00,1.95383,1.95396,1.95381,1.95395,4380174.0
2008-05-30 03:23:00,1.95389,1.95391,1.95376,1.95384,5426289.0
2008-05-30 03:24:00,1.95383,1.95406,1.95383,1.95406,1353537.0
2008-05-30 03:25:00,1.95418,1.95424,1.95418,1.95421,6250009.0
2008-05-30 03:26:00,1.95432,1.95435,1.95402,1.95402,6488121.0
2008-05-30 03:27:00,1.95421,1.95437,1.95417,1.95417,13010362.0
2008-05-30 03:28:00,1.95406,1.95424,1.95406,1.95417,10467916.0
2008-05-30 03:29:00,1.95427,1.95442,1.95383,1.95435,3623828.0
2008-05-30 03:30:00,1.95441,1.95445,1.95431,1.95431,10091205.0
2008-05-30 03:31:00,1.95441,1.9546,1.95441,1.95455,27569223.0
2008-05-30 03:32:00,1.95444,1.95451,1.95425,1.95425,7660189.0
2008-05-30 03:33:00,1.95423,1.95433,1.95405,1.95405,2898054.0
2008-05-30 03:34:00,1.95394,1.95394,1.95361,1.95361,2829289.0
2008-05-30 03:35:00,1.95355,1.95366,1.95355,1.95357,4512863.0
2008-05-30 03:36:00,1.95359,1.95364,1.95315,1.95356,10846907.0
2008-05-30 03:37:00,1.95356,1.95386,1.95336,1.95357,11134257.0
2008-05-30 03:38:00,1.95367,1.95387,1.95367,1.95387,9157537.0
2008-05-30 03:39:00,1.95371,1.95388,1.95371,1.95382,1777071.0
2008-05-30 03:40:00,1.95378,1.95386,1.95366,1.95366,11337006.0
2008-05-30 03:41:00,1.95352,1.95356,1.95341,1.95356,13606522.0
2008-05-30 03:42:00,1.95367,1.95383,1.95367,1.95382,6859073.0
2008-05-30 03:43:00,1.95382,1.95383,1.95371,1.95371,6453881.0
2008-05-30 03:44:00,1.95364,1.95368,1.9536,1.95361,3753545.0
2008-05-30 03:45:00,1.95351,1.9537,1.95348,1.95352,1558169.0
2008-05-30 03:46:00,1.95355,1.95371,1.95355,1.95355,9767080.0
2008-05-30 03:47:00,1.95354,1.95356,1.95328,1.95328,6245947.0
2008-05-30 03:48:00,1.95353,1.95364,1.95346,1.95346,4817817.0
2008-05-30 03:49:00,1.95355,1.95381,1.95355,1.95381,3717348.0
2008-05-30 03:50:00,1.95375,1.95383,1.95364,1.95364,5594511.0
2008-05-30 03:51:00,1.95355,1.95366,1.95332,1.95345,6183107.0
2008-05-30 03:52:00,1.95353,1.95421,1.95353,1.95421,6950691.0
2008-05-30 03:53:00,1.95423,1.95426,1.95418,1.9542,20149224.0
2008-05-30 03:54:00,1.95432,1.95432,1.95383,1.95383,1672186.0
2008-05-30 03:55:00,1.95378,1.9539,1.95368,1.95381,5534740.0
2008-05-30 03:56:00,1.95389,1.95402,1.95382,1.95401,5323390.0
2008-05-30 03:57:00,1.95396,1.95433,1.95395,1.95433,3659987.0
2008-05-30 03:58:00,1.95444,1.95454,1.95411,1.95421,21642388.0
2008-05-30 03:59:00,1.95427,1.95443,1.95424,1.95443,15071190.0
2008-05-30 04:00:00,1.95454,1.95482,1.95454,1.9548,7952464.0
2008-05-30 04:01:00,1.95479,1.9552,1.95479,1.9552,3545960.0
2008-05-30 04:02:00,1.95524,1.95544,1.95518,1.95544,8251223.0
2008-05-30 04:03:00,1.95542,1.95554,1.95527,1.95536,3582941.0
2008-05-30 04:04:00,1.95544,1.95551,1.95529,1.95551,13358231.0
2008-05-30 04:05:00,1.95541,1.95541,1.95519,1.95519,11830949.0
2008-05-30 04:06:00,1.95521,1.95524,1.95505,1.95519,9273077.0
2008-05-30 04:07:00,1.95536,1.95559,1.95536,1.9554,3134851.0
2008-05-30 04:08:00,1.95519,1.95523,1.95504,1.95523,29116278.0
2008-05-30 04:09:00,1.95527,1.95536,1.95522,1.95525,13862550.0
2008-05-30 04:10:00,1.95533,1.95542,1.95519,1.95542,15290823.0
2008-05-30 04:11:00,1.95536,1.95538,1.95517,1.95538,4406343.0
2008-05-30 04:12:00,1.95533,1.95533,1.95509,1.95509,7705098.0
2008-05-30 04:13:00,1.95515,1.95515,1.95477,1.95477,1544507.0
2008-05-30 04:14:00,1.95487,1.95488,1.95466,1.95469,5600615.0
2008-05-30 04:15:00,1.9548,1.95481,1.95465,1.95478,2227499.0
2008-05-30 04:16:00,1.95476,1.95476,1.95462,1.95462,1411811.0
2008-05-30 04:17:00,1.95452,1.95452,1.95421,1.95421,6987949.0
2008-05-30 04:18:00,1.95437,1.95444,1.95413,1.95438,11241007.0
2008-05-30 04:19:00,1.95452,1.9546,1.95446,1.95457,5378729.0
2008-05-30 04:20:00,1.9546,1.9546,1.95406,1.95423,8261411.0
2008-05-30 04:21:00,1.95443,1.95456,1.95443,1.95453,4624528.0
2008-05-30 04:22:00,1.95439,1.95481,1.95428,1.95442,7846023.0
2008-05-30 04:23:00,1.9545,1.9545,1.95435,1.95449,5093733.0
2008-05-30 04:24:00,1.95468,1.95478,1.95458,1.95458,6292022.0
2008-05-30 04:25:00,1.95442,1.95452,1.95442,1.95452,2231069.0
2008-05-30 04:26:00,1.95441,1.9545,1.95423,1.95435,5801996.0
2008-05-30 04:27:00,1.95444,1.95458,1.95444,1.95456,19878369.0
2008-05-30 04:28:00,1.95462,1.95464,1.9544,1.95444,8390457.0
2008-05-30 04:29:00,1.95432,1.95448,1.95402,1.95402,12372569.0
2008-05-30 04:30:00,1.95463,1.95474,1.95405,1.95454,8050364.0
2008-05-30 04:31:00,1.95444,1.95444,1.9541,1.9541,6268072.0
2008-05-30 04:32:00,1.95427,1.95455,1.95427,1.95447,6668939.0
2008-05-30 04:33:00,1.95447,1.95459,1.95443,1.95459,4509705.0
2008-05-30 04:34:00,1.95461,1.95465,1.95448,1.95465,7176678.0
2008-05-30 04:36:00,1.95489,1.9551,1.95469,1.95483,4972472.0
2008-05-30 04:37:00,1.95501,1.95506,1.95475,1.95475,7796692.0
2008-05-30 04:38:00,1.95483,1.95483,1.95434,1.95443,8333924.0
2008-05-30 04:39:00,1.95434,1.95436,1.95406,1.95436,4029279.0
2008-05-30 04:40:00,1.95443,1.95471,1.95443,1.95471,3442566.0
2008-05-30 04:41:00,1.95458,1.95471,1.95441,1.95471,3044214.0
2008-05-30 04:42:00,1.95479,1.95484,1.95439,1.95474,1109501.0
2008-05-30 04:43:00,1.95463,1.95471,1.9545,1.95456,1349761.0
2008-05-30 04:44:00,1.95457,1.95468,1.95417,1.95433,4253828.0
2008-05-30 04:45:00,1.95437,1.95446,1.95426,1.95426,16384302.0
2008-05-30 04:46:00,1.95427,1.95427,1.95401,1.95405,6617864.0
2008-05-30 04:47:00,1.95408,1.95419,1.95408,1.95416,3979846.0
2008-05-30 04:48:00,1.95418,1.9542,1.95408,1.9542,4483139.0
2008-05-30 04:49:00,1.95425,1.95431,1.95422,1.95422,10710420.0
2008-05-30 04:50:00,1.95426,1.95462,1.95426,1.95462,544429.0
2008-05-30 04:51:00,1.95447,1.95484,1.95447,1.95471,4869505.0
2008-05-30 04:52:00,1.9546,1.95471,1.95454,1.95464,2101376.0
2008-05-30 04:53:00,1.95471,1.95472,1.95439,1.95464,6808172.0
2008-05-30 04:54:00,1.95464,1.95494,1.95321,1.95494,1932603.0
2008-05-30 04:55:00,1.95498,1.95505,1.95488,1.95489,6488426.0
2008-05-30 04:56:00,1.95486,1.95505,1.95481,1.95505,6774442.0
2008-05-30 04:57:00,1.95508,1.9553,1.95508,1.9553,9556404.0
2008-05-30 04:58:00,1.95529,1.95533,1.95508,1.95508,10591399.0
2008-05-30 04:59:00,1.95492,1.95492,1.95454,1.95454,10000313.0
2008-05-30 05:00:00,1.95469,1.95541,1.95469,1.95537,1540553.0
2008-05-30 05:01:00,1.95545,1.95545,1.95514,1.95514,3358020.0
2008-05-30 05:02:00,1.95503,1.95514,1.9549,1.955,10797581.0
2008-05-30 05:03:00,1.95499,1.95513,1.9549,1.95513,19485515.0
2008-05-30 05:04:00,1.9551,1.95511,1.95499,1.95499,11423809.0
2008-05-30 05:05:00,1.95505,1.95528,1.95477,1.95528,6071418.0
2008-05-30 05:06:00,1.95545,1.95551,1.95527,1.95527,19910167.0
2008-05-30 05:07:00,1.95516,1.95516,1.95479,1.9548,6831074.0
2008-05-30 05:08:00,1.95486,1.95486,1.95453,1.95453,6203992.0
2008-05-30 05:09:00,1.95459,1.95476,1.95444,1.95476,2233636.0
2008-05-30 05:10:00,1.95476,1.95476,1.95454,1.95463,13830467.0
2008-05-30 05:11:00,1.9546,1.95463,1.95442,1.9546,2505509.0
2008-05-30 05:12:00,1.95459,1.95459,1.95433,1.95442,6584797.0
2008-05-30 05:13:00,1.95442,1.95453,1.95431,1.95453,6832767.0
2008-05-30 05:14:00,1.95458,1.95464,1.95455,1.95455,2648217.0
2008-05-30 05:15:00,1.95454,1.95454,1.95426,1.95449,12897270.0
2008-05-30 05:16:00,1.95445,1.95445,1.95435,1.9544,20980089.0
2008-05-30 05:17:00,1.95444,1.95452,1.95433,1.95433,3245286.0
2008-05-30 05:18:00,1.95442,1.95442,1.95418,1.95424,4275757.0
2008-05-30 05:19:00,1.95439,1.95449,1.95439,1.95449,5055666.0
2008-05-30 05:20:00,1.95452,1.95452,1.95435,1.95435,2974544.0
2008-05-30 05:21:00,1.95442,1.95442,1.95421,1.95428,10233597.0
2008-05-30 05:22:00,1.95414,1.95414,1.95395,1.95395,4460409.0
2008-05-30 05:23:00,1.95403,1.95469,1.95403,1.95469,6603458.0
2008-05-30 05:24:00,1.95483,1.95483,1.9547,1.95471,4726224.0
2008-05-30 05:25:00,1.95465,1.95496,1.95465,1.95496,20262091.0
2008-05-30 05:26:00,1.95489,1.95489,1.95469,1.95469,6359988.0
2008-05-30 05:27:00,1.95465,1.95484,1.95465,1.95484,7664437.0
2008-05-30 05:28:00,1.95502,1.95514,1.95498,1.95498,7304617.0
2008-05-30 05:29:00,1.95482,1.95482,1.9545,1.95463,12497845.0
2008-05-30 05:30:00,1.95468,1.95484,1.95465,1.95484,6324245.0
2008-05-30 05:31:00,1.95497,1.95506,1.95467,1.95467,8163974.0
2008-05-30 05:32:00,1.95477,1.95483,1.95438,1.95455,7563347.0
2008-05-30 05:33:00,1.95447,1.95457,1.9543,1.9543,2959849.0
2008-05-30 05:34:00,1.95405,1.95405,1.95371,1.95392,8035915.0
2008-05-30 05:35:00,1.95389,1.95389,1.95376,1.95386,4055053.0
2008-05-30 05:36:00,1.95389,1.95392,1.95369,1.95374,36551811.0
2008-05-30 05:37:00,1.95374,1.95376,1.9536,1.9537,16974728.0
2008-05-30 05:38:00,1.95377,1.95377,1.95358,1.95377,2967410.0
2008-05-30 05:39:00,1.95378,1.95383,1.95341,1.95382,8120088.0
2008-05-30 05:40:00,1.95383,1.95383,1.95346,1.95346,11088607.0
2008-05-30 05:41:00,1.95337,1.95352,1.95301,1.95317,6157728.0
2008-05-30 05:42:00,1.95341,1.95378,1.95341,1.95369,4997463.0
2008-05-30 05:43:00,1.95373,1.95381,1.95363,1.95379,860657.0
2008-05-30 05:44:00,1.95381,1.95381,1.95368,1.9538,6669054.0
2008-05-30 05:45:00,1.95381,1.95381,1.95361,1.95361,5737400.0
2008-05-30 05:46:00,1.95374,1.95421,1.95366,1.95421,15723521.0
2008-05-30 05:47:00,1.95424,1.95432,1.95423,1.95423,8101222.0
2008-05-30 05:48:00,1.95414,1.95428,1.9541,1.95414,7714719.0
2008-05-30 05:49:00,1.95404,1.95415,1.95394,1.95408,10912770.0
2008-05-30 05:50:00,1.9542,1.95433,1.95418,1.95418,15480076.0
2008-05-30 05:51:00,1.95406,1.95406,1.95374,1.95374,5480443.0
2008-05-30 05:52:00,1.95363,1.95363,1.95331,1.95353,20869618.0
2008-05-30 05:53:00,1.95379,1.95392,1.95372,1.95372,4299031.0
2008-05-30 05:54:00,1.95377,1.95387,1.95353,1.95387,5776011.0
2008-05-30 05:55:00,1.95385,1.9539,1.95373,1.95382,2731909.0
2008-05-30 05:56:00,1.95393,1.95397,1.9538,1.9539,943754.0
2008-05-30 05:57:00,1.95389,1.95405,1.95389,1.95404,4394696.0
2008-05-30 05:58:00,1.95403,1.9544,1.95402,1.95402,1526998.0
2008-05-30 05:59:00,1.95408,1.95413,1.95385,1.95403,16451478.0
2008-05-30 06:00:00,1.954,1.954,1.95382,1.954,37954591.0
2008-05-30 06:01:00,1.95421,1.95452,1.95399,1.95452,3763562.0
2008-05-30 06:02:00,1.95463,1.95463,1.9544,1.9544,11320695.0
2008-05-30 06:03:00,1.95432,1.95438,1.95429,1.95432,10292170.0
2008-05-30 06:04:00,1.95433,1.95433,1.95372,1.95404,3487169.0
2008-05-30 06:05:00,1.95403,1.95403,1.95381,1.9539,3584859.0
2008-05-30 06:06:00,1.95395,1.95397,1.95379,1.95379,2418862.0
2008-05-30 06:07:00,1.95377,1.95381,1.95336,1.95373,2821969.0
2008-05-30 06:08:00,1.9538,1.9539,1.95379,1.9538,4793584.0
2008-05-30 06:09:00,1.95376,1.95389,1.95369,1.95389,4911398.0
2008-05-30 06:10:00,1.95402,1.95402,1.9536,1.95366,7922042.0
2008-05-30 06:11:00,1.95367,1.95374,1.95356,1.95364,7648476.0
2008-05-30 06:12:00,1.95383,1.95385,1.9536,1.9536,96682593.0
2008-05-30 06:13:00,1.95375,1.95419,1.95375,1.95419,18185345.0
2008-05-30 06:14:00,1.95413,1.95413,1.95373,1.95373,11849976.0
2008-05-30 06:15:00,1.95364,1.95378,1.9535,1.95377,11302847.0
2008-05-30 06:16:00,1.95371,1.9538,1.95348,1.9538,7690166.0
2008-05-30 06:17:00,1.95381,1.95396,1.95381,1.95389,5187703.0
2008-05-30 06:18:00,1.95365,1.95383,1.95355,1.95369,2622198.0
2008-05-30 06:19:00,1.95371,1.95382,1.95363,1.95382,5826944.0
2008-05-30 06:20:00,1.95396,1.95409,1.95391,1.95409,2958829.0
2008-05-30 06:21:00,1.95407,1.95407,1.95384,1.95393,11147165.0
2008-05-30 06:22:00,1.95394,1.95394,1.9538,1.9538,2419618.0
2008-05-30 06:23:00,1.95381,1.95381,1.9537,1.9538,7688142.0
2008-05-30 06:24:00,1.95386,1.95392,1.95373,1.95373,4888203.0
2008-05-30 06:25:00,1.95357,1.95357,1.95345,1.95354,6770720.0
2008-05-30 06:26:00,1.95367,1.95395,1.95367,1.95387,12416942.0
2008-05-30 06:27:00,1.95382,1.95397,1.95356,1.95365,10409593.0
2008-05-30 06:28:00,1.95393,1.95402,1.95381,1.95381,2735182.0
2008-05-30 06:29:00,1.95386,1.95397,1.95361,1.95393,9183072.0
2008-05-30 06:30:00,1.95398,1.9541,1.95375,1.95398,27175973.0
2008-05-30 06:31:00,1.95382,1.95411,1.95382,1.95405,5344481.0
2008-05-30 06:32:00,1.9539,1.95391,1.95365,1.95391,4158849.0
2008-05-30 06:33:00,1.95387,1.95389,1.95376,1.95388,19959834.0
2008-05-30 06:34:00,1.95393,1.95393,1.9537,1.95376,3345310.0
2008-05-30 06:35:00,1.95383,1.95406,1.95357,1.95357,1269733.0
2008-05-30 06:36:00,1.95379,1.95398,1.95379,1.95398,5806447.0
2008-05-30 06:37:00,1.95401,1.95435,1.95394,1.95435,1978634.0
2008-05-30 06:38:00,1.95448,1.95448,1.95401,1.95401,29343210.0
2008-05-30 06:39:00,1.95384,1.95392,1.95376,1.95392,9869121.0
2008-05-30 06:40:00,1.95391,1.95391,1.95364,1.95368,1307274.0
2008-05-30 06:41:00,1.95381,1.95392,1.95377,1.95392,12775958.0
2008-05-30 06:42:00,1.95392,1.95392,1.95372,1.95382,1262016.0
2008-05-30 06:43:00,1.95386,1.9541,1.95386,1.95408,12744312.0
2008-05-30 06:44:00,1.95415,1.95421,1.95402,1.95403,2000451.0
2008-05-30 06:45:00,1.95372,1.95389,1.95364,1.95389,4223590.0
2008-05-30 06:46:00,1.95389,1.95391,1.95372,1.95378,7101871.0
2008-05-30 06:47:00,1.95378,1.95394,1.95378,1.95394,15070140.0
2008-05-30 06:48:00,1.9538,1.95408,1.95356,1.95356,4564606.0
2008-05-30 06:49:00,1.95362,1.95383,1.95361,1.95382,11154928.0
2008-05-30 06:50:00,1.95389,1.95391,1.9537,1.95385,6726852.0
2008-05-30 06:51:00,1.95388,1.95388,1.95355,1.95355,6176482.0
2008-05-30 06:52:00,1.95358,1.9537,1.95358,1.9537,8008084.0
2008-05-30 06:53:00,1.95367,1.95367,1.95344,1.95361,5193348.0
2008-05-30 06:54:00,1.95375,1.95376,1.95353,1.95354,8241487.0
2008-05-30 06:55:00,1.95366,1.95373,1.95357,1.95357,5543051.0
2008-05-30 06:56:00,1.95366,1.95366,1.95353,1.95365,13382305.0
2008-05-30 06:58:00,1.95385,1.95412,1.9536,1.9536,2589877.0
2008-05-30 06:59:00,1.95368,1.95368,1.95347,1.95347,3224409.0
2008-05-30 07:00:00,1.95356,1.9542,1.95356,1.95412,9900100.0
2008-05-30 07:01:00,1.95403,1.95403,1.95371,1.95379,6445254.0
2008-05-30 07:02:00,1.95397,1.95418,1.95397,1.95411,2910118.0
2008-05-30 07:03:00,1.95419,1.95419,1.9539,1.95403,8941993.0
2008-05-30 07:04:00,1.95428,1.95442,1.95428,1.95428,1692026.0
2008-05-30 07:05:00,1.95428,1.95428,1.95419,1.95425,21640373.0
2008-05-30 07:06:00,1.95435,1.95456,1.95435,1.95436,8244574.0
2008-05-30 07:07:00,1.95422,1.95422,1.9541,1.9541,13350316.0
2008-05-30 07:08:00,1.95405,1.95405,1.95385,1.95399,22573837.0
2008-05-30 07:09:00,1.95391,1.95405,1.95388,1.95392,5647577.0
2008-05-30 07:10:00,1.95392,1.95403,1.95383,1.95403,48637302.0
2008-05-30 07:11:00,1.954,1.95405,1.9539,1.95405,1616592.0
2008-05-30 07:12:00,1.95425,1.95441,1.95392,1.95392,47536238.0
2008-05-30 07:13:00,1.95397,1.95413,1.95389,1.954,2314006.0
2008-05-30 07:14:00,1.95382,1.95407,1.95382,1.95407,2090766.0
2008-05-30 07:15:00,1.95393,1.95408,1.95362,1.95362,3262783.0
2008-05-30 07:16:00,1.95409,1.95416,1.95397,1.95413,10403233.0
2008-05-30 07:17:00,1.95414,1.9543,1.95384,1.95409,16172225.0
2008-05-30 07:18:00,1.95413,1.95437,1.95413,1.95428,5490860.0
2008-05-30 07:19:00,1.95428,1.9545,1.95424,1.95424,5103136.0
2008-05-30 07:20:00,1.95419,1.95446,1.95416,1.95444,5626597.0
2008-05-30 07:21:00,1.95445,1.95446,1.95388,1.95388,3850027.0
2008-05-30 07:22:00,1.95397,1.95453,1.95397,1.95427,5852273.0
2008-05-30 07:23:00,1.95431,1.95497,1.95431,1.95497,6838203.0
2008-05-30 07:24:00,1.95497,1.95516,1.95497,1.95508,11057920.0
2008-05-30 07:25:00,1.95508,1.95517,1.95492,1.95517,6533272.0
2008-05-30 07:26:00,1.95519,1.95519,1.95498,1.95498,3854608.0
2008-05-30 07:27:00,1.95495,1.95523,1.95485,1.95523,3441151.0
2008-05-30 07:28:00,1.95508,1.95515,1.95466,1.95466,36245989.0
2008-05-30 07:29:00,1.9546,1.95512,1.9546,1.95512,6171417.0
2008-05-30 07:30:00,1.95513,1.95544,1.95513,1.95544,5378333.0
2008-05-30 07:31:00,1.95534,1.95552,1.9553,1.95533,4470146.0
2008-05-30 07:32:00,1.95525,1.95525,1.95476,1.95476,2846082.0
2008-05-30 07:33:00,1.95477,1.95542,1.95477,1.95542,4071603.0
2008-05-30 07:34:00,1.95534,1.95534,1.95519,1.95526,10090463.0
2008-05-30 07:35:00,1.95518,1.95518,1.95468,1.95468,1286771.0
2008-05-30 07:36:00,1.95458,1.95477,1.95458,1.95477,8768416.0
2008-05-30 07:37:00,1.95463,1.95478,1.95459,1.95476,3475846.0
2008-05-30 07:38:00,1.95467,1.95535,1.95467,1.95528,1980233.0
2008-05-30 07:39:00,1.95532,1.95536,1.95509,1.95519,4019439.0
2008-05-30 07:40:00,1.95516,1.95516,1.95473,1.95496,649530.0
2008-05-30 07:41:00,1.95498,1.95503,1.95495,1.955,5997434.0
2008-05-30 07:42:00,1.95485,1.95498,1.9548,1.95481,1917892.0
2008-05-30 07:43:00,1.95477,1.95487,1.95472,1.95472,7824662.0
2008-05-30 07:44:00,1.95462,1.9548,1.95462,1.95463,51863319.0
2008-05-30 07:45:00,1.95462,1.95462,1.95436,1.95436,3246288.0
2008-05-30 07:46:00,1.9543,1.9543,1.95389,1.95406,2025879.0
2008-05-30 07:47:00,1.95395,1.95429,1.95395,1.95429,7511080.0
2008-05-30 07:48:00,1.95434,1.95434,1.95405,1.95407,2564774.0
2008-05-30 07:49:00,1.95417,1.9542,1.95409,1.95414,9858622.0
2008-05-30 07:50:00,1.95419,1.95435,1.95412,1.95435,8046683.0
2008-05-30 07:51:00,1.95435,1.95469,1.95434,1.95469,11631074.0
2008-05-30 07:52:00,1.95485,1.95498,1.95476,1.95478,2880624.0
2008-05-30 07:53:00,1.95488,1.95488,1.95479,1.95482,4848370.0
2008-05-30 07:54:00,1.95473,1.95473,1.95429,1.9545,6814816.0
2008-05-30 07:55:00,1.95437,1.95454,1.95424,1.95454,2099525.0
2008-05-30 07:56:00,1.95443,1.95446,1.9541,1.9542,17841577.0
2008-05-30 07:57:00,1.95428,1.95439,1.95409,1.95409,8681750.0
2008-05-30 07:58:00,1.95413,1.9544,1.95413,1.9544,3232804.0
2008-05-30 07:59:00,1.9545,1.95473,1.95449,1.95451,1705389.0
2008-05-30 08:00:00,1.95435,1.95435,1.9541,1.9541,4895201.0
2008-05-30 08:01:00,1.95403,1.95403,1.95317,1.95358,4236416.0
2008-05-30 08:02:00,1.95356,1.95363,1.95328,1.95328,1575227.0
2008-05-30 08:03:00,1.95332,1.95357,1.95332,1.95357,2685300.0
2008-05-30 08:04:00,1.95379,1.95459,1.95379,1.95459,5270247.0
2008-05-30 08:05:00,1.95464,1.95465,1.9545,1.9545,12358659.0
2008-05-30 08:06:00,1.95438,1.95438,1.95376,1.95415,674511.0
2008-05-30 08:07:00,1.95414,1.95414,1.95385,1.95386,8320961.0
2008-05-30 08:08:00,1.95386,1.954,1.95374,1.954,6076111.0
2008-05-30 08:09:00,1.95397,1.95429,1.95397,1.95429,1684575.0
2008-05-30 08:10:00,1.95421,1.95421,1.9538,1.9538,1980369.0
2008-05-30 08:11:00,1.95354,1.95354,1.95316,1.95316,2425673.0
2008-05-30 08:12:00,1.95337,1.95382,1.95337,1.95382,2619386.0
2008-05-30 08:13:00,1.95388,1.95425,1.95388,1.95425,3337563.0
2008-05-30 08:14:00,1.95416,1.95428,1.9541,1.95428,6218385.0
2008-05-30 08:15:00,1.95426,1.95438,1.95426,1.95438,4828643.0
2008-05-30 08:16:00,1.95437,1.95437,1.95415,1.95415,11432448.0
2008-05-30 08:17:00,1.95407,1.95418,1.95401,1.95417,8513128.0
2008-05-30 08:18:00,1.95432,1.95454,1.95432,1.95449,16559555.0
2008-05-30 08:19:00,1.95474,1.95528,1.95474,1.95528,3022338.0
2008-05-30 08:20:00,1.95535,1.95536,1.9552,1.9552,14187203.0
2008-05-30 08:21:00,1.95539,1.95548,1.95529,1.95548,5898419.0
2008-05-30 08:22:00,1.95551,1.95563,1.9554,1.95541,6715262.0
2008-05-30 08:23:00,1.95535,1.95538,1.95516,1.95538,3913570.0
2008-05-30 08:24:00,1.9554,1.95563,1.95517,1.95552,2527591.0
2008-05-30 08:25:00,1.95562,1.95562,1.95462,1.95476,10013794.0
2008-05-30 08:26:00,1.95479,1.9548,1.95471,1.95478,7103493.0
2008-05-30 08:27:00,1.95488,1.95503,1.95485,1.95503,2469773.0
2008-05-30 08:28:00,1.95503,1.9551,1.95481,1.95481,8657110.0
2008-05-30 08:29:00,1.9547,1.9547,1.95396,1.95452,33613879.0
2008-05-30 08:30:00,1.95445,1.95445,1.95423,1.95428,1736204.0
2008-05-30 08:31:00,1.95428,1.95428,1.95406,1.95421,15589566.0
2008-05-30 08:32:00,1.95415,1.95415,1.95399,1.95399,6842879.0
2008-05-30 08:33:00,1.95405,1.95437,1.95405,1.95431,4309155.0
2008-05-30 08:34:00,1.95429,1.95429,1.95408,1.95408,14083089.0
2008-05-30 08:35:00,1.95405,1.95419,1.95405,1.95416,3890916.0
2008-05-30 08:36:00,1.95427,1.95476,1.95427,1.95476,12808100.0
2008-05-30 08:37:00,1.95489,1.95523,1.95489,1.95523,8219350.0
2008-05-30 08:38:00,1.95535,1.95542,1.95529,1.95529,3626202.0
2008-05-30 08:39:00,1.95528,1.95529,1.95504,1.95504,4752430.0
2008-05-30 08:40:00,1.9549,1.95501,1.95476,1.9549,4969805.0
2008-05-30 08:41:00,1.95487,1.95487,1.95474,1.95474,3398640.0
2008-05-30 08:42:00,1.95464,1.95503,1.95449,1.95503,8259186.0
2008-05-30 08:43:00,1.95507,1.9552,1.955,1.95503,2109172.0
2008-05-30 08:44:00,1.95499,1.95499,1.95448,1.95448,2912482.0
2008-05-30 08:45:00,1.95431,1.95431,1.95396,1.95414,6687770.0
2008-05-30 08:46:00,1.95417,1.95448,1.95405,1.95436,7584365.0
2008-05-30 08:47:00,1.95459,1.95471,1.95445,1.95471,13804743.0
2008-05-30 08:48:00,1.95469,1.95469,1.95453,1.95459,21581472.0
2008-05-30 08:49:00,1.95451,1.95475,1.95433,1.95475,1918056.0
2008-05-30 08:50:00,1.95494,1.95494,1.95469,1.95469,2650540.0
2008-05-30 08:51:00,1.95475,1.95488,1.9547,1.95475,9300762.0
2008-05-30 08:52:00,1.95467,1.95467,1.95399,1.95399,5368129.0
2008-05-30 08:53:00,1.9537,1.9537,1.95354,1.95357,4854732.0
2008-05-30 08:54:00,1.9536,1.95379,1.95348,1.95379,22208609.0
2008-05-30 08:55:00,1.95389,1.95425,1.95389,1.95425,20546661.0
2008-05-30 08:56:00,1.95435,1.95452,1.95429,1.95452,15985986.0
2008-05-30 08:57:00,1.95443,1.95443,1.95422,1.95424,1701555.0
2008-05-30 08:58:00,1.95414,1.95414,1.9539,1.9539,2216517.0
2008-05-30 08:59:00,1.954,1.95418,1.954,1.954,13751952.0
2008-05-30 09:00:00,1.95384,1.95405,1.9538,1.95392,12638802.0
2008-05-30 09:01:00,1.95396,1.95408,1.95259,1.954,1166039.0
2008-05-30 09:02:00,1.95416,1.95446,1.95416,1.95435,4930071.0
2008-05-30 09:03:00,1.95423,1.95433,1.9539,1.95404,7050191.0
2008-05-30 09:04:00,1.95419,1.95458,1.95419,1.95458,4186244.0
2008-05-30 09:05:00,1.95461,1.95481,1.9546,1.95481,2309965.0
2008-05-30 09:06:00,1.95469,1.9549,1.95469,1.9549,9227344.0
2008-05-30 09:07:00,1.95497,1.95519,1.95497,1.95519,3429147.0
2008-05-30 09:08:00,1.95531,1.9554,1.95499,1.95532,5032586.0
2008-05-30 09:09:00,1.95545,1.95568,1.95545,1.9555,1697452.0
2008-05-30 09:10:00,1.95546,1.95564,1.95542,1.95547,8849364.0
2008-05-30 09:11:00,1.95545,1.95551,1.95538,1.95551,5294073.0
2008-05-30 09:12:00,1.95535,1.95535,1.95494,1.95497,7233292.0
2008-05-30 09:13:00,1.95502,1.95502,1.95444,1.95444,2362161.0
2008-05-30 09:14:00,1.95441,1.95441,1.95423,1.95436,2617494.0
2008-05-30 09:15:00,1.95441,1.95444,1.95408,1.95408,3687776.0
2008-05-30 09:16:00,1.95406,1.95424,1.95386,1.95409,12395307.0
2008-05-30 09:17:00,1.95421,1.95421,1.954,1.95414,28881155.0
2008-05-30 09:18:00,1.95408,1.95408,1.95375,1.95375,963710.0
2008-05-30 09:19:00,1.95371,1.95404,1.95371,1.95404,16920502.0
2008-05-30 09:20:00,1.95419,1.95457,1.95414,1.95457,4078370.0
2008-05-30 09:21:00,1.95485,1.95512,1.95483,1.95506,11662552.0
2008-05-30 09:22:00,1.95507,1.9552,1.95504,1.95516,10398891.0
2008-05-30 09:23:00,1.95516,1.95534,1.95503,1.95534,3471180.0
2008-05-30 09:24:00,1.95538,1.95546,1.95534,1.9554,18005685.0
2008-05-30 09:25:00,1.95536,1.95544,1.95529,1.95544,4533047.0
2008-05-30 09:26:00,1.95546,1.95561,1.95541,1.95561,12958059.0
2008-05-30 09:27:00,1.95566,1.95576,1.95551,1.95576,20415666.0
2008-05-30 09:28:00,1.95574,1.95616,1.95574,1.95616,7935856.0
2008-05-30 09:29:00,1.95609,1.95609,1.95581,1.95581,2820241.0
2008-05-30 09:30:00,1.95582,1.95588,1.95571,1.95588,2874816.0
2008-05-30 09:31:00,1.95588,1.95588,1.95556,1.95556,21532949.0
2008-05-30 09:32:00,1.95558,1.95579,1.95552,1.95555,1200940.0
2008-05-30 09:33:00,1.95545,1.95545,1.95519,1.95529,22927801.0
2008-05-30 09:34:00,1.9555,1.95558,1.95529,1.95529,13270286.0
2008-05-30 09:35:00,1.95536,1.95536,1.95512,1.95512,4329213.0
2008-05-30 09:36:00,1.95501,1.95501,1.95444,1.95444,3689831.0
2008-05-30 09:37:00,1.95442,1.95442,1.95412,1.95412,1246714.0
2008-05-30 09:38:00,1.9541,1.9541,1.95381,1.95385,1449226.0
2008-05-30 09:39:00,1.95379,1.95379,1.95346,1.95351,4230167.0
2008-05-30 09:40:00,1.95334,1.95362,1.95319,1.95362,15488969.0
2008-05-30 09:41:00,1.95369,1.95423,1.95369,1.95423,6832002.0
2008-05-30 09:42:00,1.95424,1.95432,1.95422,1.95428,7543820.0
2008-05-30 09:43:00,1.95421,1.95421,1.95403,1.95418,8405046.0
2008-05-30 09:44:00,1.95424,1.95434,1.95416,1.95434,2687705.0
2008-05-30 09:45:00,1.95431,1.9544,1.95428,1.95436,795827.0
2008-05-30 09:46:00,1.95453,1.95472,1.95453,1.95456,2674697.0
2008-05-30 09:47:00,1.9545,1.95458,1.95414,1.95414,7173610.0
2008-05-30 09:48:00,1.9546,1.95493,1.9546,1.95493,8048644.0
2008-05-30 09:49:00,1.95496,1.95515,1.95496,1.95515,21666859.0
2008-05-30 09:50:00,1.95494,1.95494,1.95476,1.95476,18428862.0
2008-05-30 09:51:00,1.95469,1.95469,1.95423,1.95423,8594567.0
2008-05-30 09:52:00,1.95408,1.95408,1.95386,1.95405,17192351.0
2008-05-30 09:53:00,1.9541,1.95467,1.9541,1.95467,9264281.0
2008-05-30 09:54:00,1.95471,1.95546,1.95471,1.95543,10637858.0
2008-05-30 09:55:00,1.95555,1.95623,1.95555,1.95623,5222409.0
2008-05-30 09:56:00,1.95645,1.95696,1.95615,1.95615,1580420.0
2008-05-30 09:57:00,1.95638,1.95641,1.95627,1.95634,12341262.0
2008-05-30 09:58:00,1.95638,1.95638,1.9561,1.9561,5174380.0
2008-05-30 09:59:00,1.95601,1.95636,1.95601,1.95611,6418656.0
2008-05-30 10:00:00,1.95614,1.95631,1.95593,1.95631,8158543.0
2008-05-30 10:01:00,1.95636,1.95636,1.95623,1.95623,19697702.0
2008-05-30 10:02:00,1.95624,1.95659,1.95624,1.95634,60971516.0
2008-05-30 10:03:00,1.95595,1.95654,1.95595,1.95615,2036608.0
2008-05-30 10:04:00,1.95584,1.95592,1.9556,1.9556,6389515.0
2008-05-30 10:05:00,1.95565,1.95578,1.95564,1.95577,1983024.0
2008-05-30 10:06:00,1.95579,1.95589,1.95569,1.95569,3419531.0
2008-05-30 10:07:00,1.95548,1.95548,1.95509,1.95509,9856709.0
2008-05-30 10:08:00,1.95486,1.95498,1.95465,1.95465,3895641.0
2008-05-30 10:09:00,1.95443,1.95443,1.95393,1.95393,6777696.0
2008-05-30 10:10:00,1.9538,1.9538,1.95358,1.95358,4700042.0
2008-05-30 10:11:00,1.95355,1.9536,1.95346,1.95357,1680169.0
2008-05-30 10:12:00,1.9535,1.9535,1.95325,1.95325,9230776.0
2008-05-30 10:13:00,1.95328,1.95344,1.95322,1.95336,16378627.0
2008-05-30 10:14:00,1.95335,1.95347,1.95332,1.95347,6302429.0
2008-05-30 10:15:00,1.95347,1.95356,1.95342,1.9535,17550478.0
2008-05-30 10:16:00,1.95351,1.9539,1.95351,1.9539,2058497.0
2008-05-30 10:17:00,1.95408,1.95429,1.95383,1.95429,1789616.0
2008-05-30 10:18:00,1.95425,1.95425,1.9541,1.95419,4342303.0
2008-05-30 10:19:00,1.95408,1.95444,1.95408,1.95444,11708189.0
2008-05-30 10:20:00,1.95446,1.95446,1.95378,1.95378,3491143.0
2008-05-30 10:21:00,1.95415,1.9544,1.95415,1.95418,40993414.0
2008-05-30 10:22:00,1.95449,1.95469,1.95441,1.95445,7114828.0
2008-05-30 10:23:00,1.95454,1.95454,1.95428,1.95434,12387702.0
2008-05-30 10:24:00,1.95429,1.95455,1.95429,1.95455,3248255.0
2008-05-30 10:25:00,1.95459,1.95466,1.95452,1.95463,6873840.0
2008-05-30 10:26:00,1.95463,1.95478,1.95439,1.95453,3868922.0
2008-05-30 10:27:00,1.95458,1.95469,1.95425,1.95425,2380105.0
2008-05-30 10:28:00,1.95415,1.95442,1.95412,1.95442,14245002.0
2008-05-30 10:29:00,1.95457,1.95485,1.95455,1.95455,15444776.0
2008-05-30 10:30:00,1.95449,1.9545,1.95416,1.95416,13090750.0
2008-05-30 10:31:00,1.9543,1.9543,1.95376,1.95376,8636803.0
2008-05-30 10:32:00,1.95372,1.95372,1.95336,1.95352,21148816.0
2008-05-30 10:33:00,1.95356,1.95363,1.95332,1.95333,4069879.0
2008-05-30 10:34:00,1.95311,1.95336,1.95283,1.95336,5055219.0
2008-05-30 10:35:00,1.95349,1.9545,1.95349,1.9545,14639944.0
2008-05-30 10:36:00,1.95447,1.95453,1.95441,1.95441,27543583.0
2008-05-30 10:37:00,1.95428,1.95431,1.95416,1.95417,12342822.0
2008-05-30 10:38:00,1.95406,1.95417,1.9539,1.95397,10518309.0
2008-05-30 10:39:00,1.95407,1.95419,1.95376,1.95386,4540754.0
2008-05-30 10:40:00,1.95366,1.95366,1.95334,1.95335,6431605.0
2008-05-30 10:41:00,1.95335,1.95335,1.95325,1.95332,2445680.0
2008-05-30 10:42:00,1.95339,1.95339,1.95306,1.95306,27677638.0
2008-05-30 10:43:00,1.95321,1.95332,1.95321,1.95332,242695512.0
2008-05-30 10:44:00,1.95339,1.95375,1.95335,1.95375,3722004.0
2008-05-30 10:45:00,1.95375,1.95375,1.95354,1.95354,19711176.0
2008-05-30 10:46:00,1.95342,1.95342,1.95328,1.95334,4716070.0
2008-05-30 10:47:00,1.95319,1.95331,1.95309,1.9531,7385221.0
2008-05-30 10:48:00,1.95324,1.95341,1.95324,1.95336,1349059.0
2008-05-30 10:49:00,1.95343,1.95361,1.95333,1.95359,10090667.0
2008-05-30 10:50:00,1.95366,1.95378,1.95356,1.95378,2998338.0
2008-05-30 10:51:00,1.95378,1.95381,1.95363,1.95379,8955786.0
2008-05-30 10:52:00,1.95376,1.95407,1.95242,1.95407,2648117.0
2008-05-30 10:53:00,1.9541,1.9541,1.95394,1.95396,5369247.0
2008-05-30 10:54:00,1.95394,1.95394,1.95329,1.95329,11740357.0
2008-05-30 10:55:00,1.95312,1.95312,1.95283,1.95283,3980190.0
2008-05-30 10:56:00,1.95265,1.95274,1.95244,1.95244,2849429.0
2008-05-30 10:57:00,1.95238,1.95239,1.95208,1.95208,4093916.0
2008-05-30 10:58:00,1.95217,1.95217,1.95182,1.95182,1503681.0
2008-05-30 10:59:00,1.95183,1.95183,1.95164,1.95164,8519154.0
2008-05-30 11:00:00,1.95138,1.95138,1.95132,1.95133,1034370.0
2008-05-30 11:01:00,1.95131,1.95132,1.95124,1.95128,14137176.0
2008-05-30 11:02:00,1.9513,1.95132,1.95118,1.95127,3776985.0
2008-05-30 11:03:00,1.95121,1.95138,1.95121,1.95138,6407599.0
2008-05-30 11:04:00,1.95156,1.95174,1.95156,1.95173,3912425.0
2008-05-30 11:05:00,1.95174,1.95177,1.95164,1.95177,2060847.0
2008-05-30 11:06:00,1.95178,1.95186,1.95178,1.95186,2956722.0
2008-05-30 11:07:00,1.95173,1.95183,1.9515,1.9515,11569781.0
2008-05-30 11:08:00,1.95147,1.95147,1.95121,1.95134,2412519.0
2008-05-30 11:09:00,1.95141,1.95144,1.95122,1.95122,9697740.0
2008-05-30 11:10:00,1.95117,1.9513,1.95108,1.9513,2350313.0
2008-05-30 11:11:00,1.95137,1.95213,1.95137,1.95213,17224946.0
2008-05-30 11:12:00,1.95231,1.95257,1.95228,1.95257,11939710.0
2008-05-30 11:13:00,1.95291,1.95351,1.95291,1.95345,2972153.0
2008-05-30 11:14:00,1.95373,1.95395,1.95372,1.95372,6337537.0
2008-05-30 11:15:00,1.95401,1.95442,1.95401,1.95433,10193622.0
2008-05-30 11:16:00,1.95421,1.95448,1.95409,1.95409,5151705.0
2008-05-30 11:17:00,1.95402,1.95406,1.95359,1.95359,11176606.0
2008-05-30 11:18:00,1.95357,1.95357,1.95309,1.95309,1809584.0
2008-05-30 11:19:00,1.9531,1.9531,1.95273,1.95304,26152705.0
2008-05-30 11:20:00,1.95297,1.95297,1.95259,1.95261,2764503.0
2008-05-30 11:21:00,1.95271,1.95315,1.95271,1.95315,4202829.0
2008-05-30 11:22:00,1.95317,1.95404,1.95317,1.95404,34332589.0
2008-05-30 11:23:00,1.95411,1.95439,1.95397,1.95397,14640845.0
2008-05-30 11:24:00,1.95388,1.95388,1.95374,1.95374,4898059.0
2008-05-30 11:25:00,1.95379,1.95394,1.95379,1.95394,39521083.0
2008-05-30 11:26:00,1.95379,1.95409,1.95379,1.95409,19913474.0
2008-05-30 11:27:00,1.9541,1.9541,1.9539,1.95393,4892801.0
2008-05-30 11:28:00,1.95406,1.95418,1.95391,1.95391,10105582.0
2008-05-30 11:29:00,1.95377,1.95377,1.95362,1.95362,505834.0
2008-05-30 11:30:00,1.95365,1.95365,1.9535,1.9535,7882686.0
2008-05-30 11:31:00,1.9536,1.95365,1.95345,1.95365,10386208.0
2008-05-30 11:32:00,1.95371,1.95381,1.95366,1.9538,6741601.0
2008-05-30 11:33:00,1.95378,1.95395,1.95376,1.95376,938002.0
2008-05-30 11:34:00,1.95361,1.9537,1.95344,1.95344,7762681.0
2008-05-30 11:35:00,1.95338,1.95359,1.95338,1.95359,4592540.0
2008-05-30 11:36:00,1.95362,1.95382,1.95362,1.95371,5671954.0
2008-05-30 11:37:00,1.95376,1.95379,1.95359,1.95361,39045454.0
2008-05-30 11:38:00,1.95373,1.95403,1.95373,1.95394,4886457.0
2008-05-30 11:39:00,1.95391,1.95431,1.9537,1.95431,4399192.0
2008-05-30 11:40:00,1.9545,1.95496,1.95443,1.95496,10289617.0
2008-05-30 11:41:00,1.95505,1.95563,1.95505,1.95563,2575204.0
2008-05-30 11:42:00,1.95572,1.95572,1.95543,1.95545,3665796.0
2008-05-30 11:43:00,1.95545,1.9562,1.95542,1.9562,17727474.0
2008-05-30 11:44:00,1.95639,1.95668,1.95639,1.95659,2234416.0
2008-05-30 11:45:00,1.95667,1.95678,1.95667,1.95677,1949753.0
2008-05-30 11:46:00,1.9566,1.9566,1.95598,1.95598,3436917.0
2008-05-30 11:47:00,1.95588,1.95588,1.95553,1.95553,16887755.0
2008-05-30 11:48:00,1.95542,1.95542,1.95524,1.95532,10717668.0
2008-05-30 11:49:00,1.95537,1.95544,1.95524,1.95544,2850263.0
2008-05-30 11:50:00,1.9554,1.95556,1.9554,1.95544,5129707.0
2008-05-30 11:51:00,1.95524,1.95524,1.95492,1.95492,2496138.0
2008-05-30 11:52:00,1.95492,1.95492,1.95478,1.95491,4215487.0
2008-05-30 11:53:00,1.95491,1.95504,1.9549,1.95504,3674427.0
2008-05-30 11:54:00,1.95504,1.95504,1.95448,1.95469,9653187.0
2008-05-30 11:55:00,1.95454,1.95475,1.95454,1.95475,3440683.0
2008-05-30 11:56:00,1.95469,1.9547,1.95422,1.95422,28541107.0
2008-05-30 11:57:00,1.95414,1.95414,1.9532,1.9532,5610653.0
2008-05-30 11:58:00,1.95315,1.95344,1.95315,1.95344,1998092.0
2008-05-30 11:59:00,1.95367,1.95384,1.95365,1.95384,12769779.0
2008-05-30 12:00:00,1.95393,1.95448,1.95393,1.95448,4312597.0
2008-05-30 12:01:00,1.95446,1.95472,1.95446,1.95456,10504235.0
2008-05-30 12:02:00,1.95482,1.95495,1.95482,1.95482,1597977.0
2008-05-30 12:03:00,1.9548,1.9548,1.95426,1.95475,4289448.0
2008-05-30 12:04:00,1.95465,1.95481,1.95465,1.9548,16501403.0
2008-05-30 12:05:00,1.95465,1.95476,1.95438,1.95438,4646341.0
2008-05-30 12:06:00,1.95451,1.95481,1.95451,1.95481,4763056.0
2008-05-30 12:07:00,1.95491,1.95511,1.95486,1.95486,5143134.0
2008-05-30 12:08:00,1.95476,1.95496,1.95476,1.95492,3906601.0
2008-05-30 12:09:00,1.95499,1.95535,1.95499,1.95506,4698061.0
2008-05-30 12:10:00,1.9548,1.9548,1.95431,1.95441,2733661.0
2008-05-30 12:11:00,1.95427,1.95427,1.9539,1.95421,3293460.0
2008-05-30 12:12:00,1.95444,1.95444,1.95397,1.95404,3777259.0
2008-05-30 12:13:00,1.9544,1.95503,1.95429,1.95503,7438911.0
2008-05-30 12:14:00,1.95501,1.9552,1.95499,1.9552,8751941.0
2008-05-30 12:15:00,1.95524,1.95525,1.95511,1.95514,26476292.0
2008-05-30 12:16:00,1.95499,1.95518,1.95499,1.95503,15536182.0
2008-05-30 12:17:00,1.9551,1.9551,1.95435,1.95479,11201944.0
2008-05-30 12:18:00,1.95471,1.95471,1.95397,1.95397,3523115.0
2008-05-30 12:19:00,1.95397,1.95397,1.95354,1.95354,6217049.0
2008-05-30 12:20:00,1.95348,1.95348,1.95309,1.95309,15773148.0
2008-05-30 12:21:00,1.95296,1.95308,1.95262,1.95275,11322293.0
2008-05-30 12:22:00,1.95275,1.95286,1.95275,1.95286,9330269.0
2008-05-30 12:23:00,1.95249,1.95297,1.95249,1.95285,10030539.0
2008-05-30 12:24:00,1.95269,1.95273,1.95256,1.95256,3935389.0
2008-05-30 12:25:00,1.95277,1.95289,1.95267,1.95289,13233505.0
2008-05-30 12:26:00,1.95284,1.95298,1.95284,1.95298,4320902.0
2008-05-30 12:27:00,1.95295,1.95296,1.95288,1.95292,5723420.0
2008-05-30 12:28:00,1.95289,1.95312,1.95284,1.95312,8324613.0
2008-05-30 12:29:00,1.95313,1.9532,1.95307,1.9532,1779683.0
2008-05-30 12:30:00,1.95328,1.95377,1.95328,1.95359,12053359.0
2008-05-30 12:31:00,1.95362,1.95365,1.95335,1.95355,7910956.0
2008-05-30 12:32:00,1.95329,1.95337,1.95318,1.95319,4893460.0
2008-05-30 12:33:00,1.9531,1.9531,1.95294,1.95307,1628518.0
2008-05-30 12:34:00,1.95299,1.95318,1.95298,1.95318,8955300.0
2008-05-30 12:35:00,1.9531,1.9531,1.95155,1.95282,5818380.0
2008-05-30 12:36:00,1.95285,1.95296,1.95271,1.95271,11759306.0
2008-05-30 12:37:00,1.95258,1.95386,1.95254,1.95386,5660153.0
2008-05-30 12:38:00,1.95394,1.95394,1.95379,1.9538,5176229.0
2008-05-30 12:39:00,1.95381,1.9545,1.95381,1.9545,1733944.0
2008-05-30 12:40:00,1.95462,1.95483,1.95456,1.95456,3682328.0
2008-05-30 12:41:00,1.9546,1.9546,1.95419,1.95419,9258955.0
2008-05-30 12:42:00,1.95426,1.95426,1.95371,1.95371,17833032.0
2008-05-30 12:43:00,1.95348,1.95348,1.95249,1.9527,2245167.0
2008-05-30 12:44:00,1.95279,1.95289,1.95269,1.95269,11141186.0
2008-05-30 12:45:00,1.95276,1.95296,1.95276,1.95278,30091731.0
2008-05-30 12:46:00,1.95259,1.95265,1.95215,1.95224,2788240.0
2008-05-30 12:47:00,1.95224,1.95233,1.95206,1.95212,7258512.0
2008-05-30 12:48:00,1.95192,1.95192,1.95155,1.95155,2438791.0
2008-05-30 12:49:00,1.95137,1.95152,1.95113,1.95152,5721734.0
2008-05-30 12:50:00,1.95173,1.95191,1.95173,1.95191,3087081.0
2008-05-30 12:51:00,1.95203,1.95223,1.95203,1.95222,3196143.0
2008-05-30 12:52:00,1.95212,1.95212,1.95171,1.952,12997945.0
2008-05-30 12:53:00,1.95209,1.95229,1.95209,1.95229,2710939.0
2008-05-30 12:54:00,1.95232,1.95232,1.95218,1.95218,3316218.0
2008-05-30 12:55:00,1.95223,1.95248,1.95223,1.95248,6117209.0
2008-05-30 12:56:00,1.95231,1.95256,1.95231,1.95249,8120709.0
2008-05-30 12:57:00,1.95249,1.95249,1.95147,1.95183,2447271.0
2008-05-30 12:58:00,1.95173,1.95179,1.95159,1.95159,15404907.0
2008-05-30 12:59:00,1.95164,1.95164,1.95134,1.95134,3065131.0
2008-05-30 13:00:00,1.95117,1.95152,1.95117,1.95152,6221096.0
2008-05-30 13:01:00,1.95164,1.95187,1.95163,1.95163,23013161.0
2008-05-30 13:02:00,1.95152,1.95152,1.95137,1.95137,2621316.0
2008-05-30 13:03:00,1.95153,1.95167,1.95136,1.9514,7064324.0
2008-05-30 13:04:00,1.95152,1.95199,1.95152,1.95199,4699687.0
2008-05-30 13:05:00,1.9521,1.9521,1.95188,1.95202,6327307.0
2008-05-30 13:06:00,1.95204,1.95211,1.95176,1.95176,3754474.0
2008-05-30 13:07:00,1.95181,1.95181,1.95166,1.95166,11009488.0
2008-05-30 13:08:00,1.95161,1.95161,1.951,1.951,2533503.0
2008-05-30 13:09:00,1.95096,1.95096,1.9508,1.95087,21338708.0
2008-05-30 13:10:00,1.95089,1.95102,1.95075,1.95083,2516722.0
2008-05-30 13:11:00,1.95074,1.95074,1.95053,1.9507,13123372.0
2008-05-30 13:12:00,1.95068,1.95068,1.95048,1.95048,3619697.0
2008-05-30 13:13:00,1.95034,1.9504,1.95027,1.95027,5949009.0
2008-05-30 13:14:00,1.95027,1.95042,1.95019,1.95032,78197956.0
2008-05-30 13:15:00,1.95029,1.95034,1.95027,1.95029,7775967.0
2008-05-30 13:16:00,1.95026,1.95026,1.95008,1.9501,35072697.0
2008-05-30 13:17:00,1.95008,1.95008,1.94985,1.94992,2664773.0
2008-05-30 13:18:00,1.95015,1.95021,1.95008,1.95019,2834621.0
2008-05-30 13:19:00,1.95005,1.95005,1.94978,1.94978,6706516.0
2008-05-30 13:20:00,1.94985,1.94986,1.94975,1.94975,8155182.0
2008-05-30 13:21:00,1.94972,1.94972,1.94944,1.94944,16244632.0
2008-05-30 13:22:00,1.94931,1.94931,1.949,1.949,3369739.0
2008-05-30 13:23:00,1.94905,1.94934,1.94905,1.94934,4994973.0
2008-05-30 13:24:00,1.94933,1.94937,1.94892,1.94894,2554918.0
2008-05-30 13:25:00,1.94895,1.94948,1.94895,1.94948,5980011.0
2008-05-30 13:26:00,1.94958,1.9499,1.94958,1.94989,8909112.0
2008-05-30 13:27:00,1.94987,1.94987,1.94972,1.94972,25494508.0
2008-05-30 13:28:00,1.94955,1.94955,1.94927,1.94936,8262444.0
2008-05-30 13:29:00,1.94947,1.94992,1.94946,1.94992,5098807.0
2008-05-30 13:30:00,1.94996,1.95007,1.94953,1.94953,6801435.0
2008-05-30 13:31:00,1.94936,1.94936,1.94893,1.9492,9932124.0
2008-05-30 13:32:00,1.94898,1.9493,1.94898,1.94899,5005654.0
2008-05-30 13:33:00,1.94894,1.94903,1.94894,1.94903,3513928.0
2008-05-30 13:34:00,1.94864,1.94904,1.94864,1.94893,4494247.0
2008-05-30 13:35:00,1.94897,1.94907,1.94895,1.94897,16195713.0
2008-05-30 13:36:00,1.94897,1.94897,1.94876,1.94881,3875916.0
2008-05-30 13:37:00,1.94874,1.94874,1.94853,1.9486,15352644.0
2008-05-30 13:38:00,1.94874,1.94882,1.94865,1.94881,18356663.0
2008-05-30 13:39:00,1.94871,1.94871,1.94847,1.94852,6612093.0
2008-05-30 13:40:00,1.94848,1.94848,1.94823,1.94838,2674097.0
2008-05-30 13:41:00,1.94853,1.94865,1.94853,1.94862,4932894.0
2008-05-30 13:42:00,1.94811,1.94837,1.94811,1.94816,5997056.0
2008-05-30 13:43:00,1.94802,1.94827,1.94802,1.94812,22931024.0
2008-05-30 13:44:00,1.94812,1.94816,1.9481,1.9481,9278282.0
2008-05-30 13:45:00,1.94803,1.94803,1.9478,1.9478,1549514.0
2008-05-30 13:46:00,1.9478,1.9478,1.94764,1.94769,6151430.0
2008-05-30 13:47:00,1.94775,1.9479,1.94768,1.94787,8758127.0
2008-05-30 13:48:00,1.94772,1.94772,1.94728,1.9473,4235850.0
2008-05-30 13:49:00,1.94735,1.94735,1.94716,1.94733,6603629.0
2008-05-30 13:50:00,1.94728,1.94744,1.94728,1.94736,6441471.0
2008-05-30 13:51:00,1.94745,1.94761,1.94733,1.94761,7851607.0
2008-05-30 13:52:00,1.94774,1.94798,1.94774,1.94798,56297244.0
2008-05-30 13:53:00,1.94805,1.94823,1.94799,1.94818,5338723.0
2008-05-30 13:54:00,1.94833,1.94899,1.94833,1.94899,4680213.0
2008-05-30 13:55:00,1.94923,1.94987,1.94923,1.94987,7185839.0
2008-05-30 13:56:00,1.95022,1.95103,1.95022,1.95103,6205923.0
2008-05-30 13:57:00,1.95096,1.95105,1.95075,1.95105,16141887.0
2008-05-30 13:58:00,1.95123,1.95152,1.95123,1.95147,27806274.0
2008-05-30 13:59:00,1.95143,1.95184,1.95137,1.95184,2726381.0
2008-05-30 14:00:00,1.95197,1.95247,1.95197,1.95247,14284335.0
2008-05-30 14:01:00,1.9525,1.95297,1.95244,1.95276,22294986.0
2008-05-30 14:02:00,1.95282,1.95297,1.9528,1.95284,16303100.0
2008-05-30 14:03:00,1.95279,1.95323,1.95279,1.95313,2668664.0
2008-05-30 14:04:00,1.95338,1.9535,1.95309,1.9535,20721870.0
2008-05-30 14:05:00,1.95364,1.95423,1.95364,1.95423,14630570.0
2008-05-30 14:06:00,1.95427,1.95462,1.95416,1.95458,16432549.0
2008-05-30 14:07:00,1.95458,1.95504,1.95458,1.95504,2237489.0
2008-05-30 14:08:00,1.95496,1.95528,1.95491,1.95528,5946452.0
2008-05-30 14:09:00,1.95537,1.95559,1.95534,1.95559,3899773.0
2008-05-30 14:10:00,1.95565,1.95596,1.95565,1.95596,13694680.0
2008-05-30 14:11:00,1.95594,1.95594,1.95547,1.95547,5008671.0
2008-05-30 14:12:00,1.95541,1.95541,1.95528,1.95537,4936566.0
2008-05-30 14:13:00,1.95547,1.95586,1.95544,1.95586,7425938.0
2008-05-30 14:14:00,1.95592,1.95607,1.95568,1.95568,7568642.0
2008-05-30 14:15:00,1.9556,1.95626,1.95559,1.95614,4098496.0
2008-05-30 14:16:00,1.95609,1.95645,1.95601,1.95601,3324456.0
2008-05-30 14:17:00,1.9561,1.9562,1.9558,1.95612,11098821.0
2008-05-30 14:18:00,1.95616,1.95616,1.95592,1.95609,9028653.0
2008-05-30 14:19:00,1.95607,1.95607,1.95583,1.95583,20018709.0
2008-05-30 14:20:00,1.95567,1.95602,1.95567,1.956,5579759.0
2008-05-30 14:21:00,1.95615,1.95624,1.9558,1.95606,7153597.0
2008-05-30 14:22:00,1.95609,1.9564,1.9559,1.9559,4252104.0
2008-05-30 14:23:00,1.9562,1.95666,1.9562,1.95639,1645628.0
2008-05-30 14:24:00,1.95653,1.95663,1.9564,1.95663,8516841.0
2008-05-30 14:25:00,1.95663,1.95667,1.95655,1.95667,2681190.0
2008-05-30 14:26:00,1.9568,1.95713,1.9568,1.95692,3685284.0
2008-05-30 14:27:00,1.95702,1.95723,1.95702,1.95721,6949600.0
2008-05-30 14:28:00,1.95707,1.95707,1.95678,1.95687,34905904.0
2008-05-30 14:29:00,1.95673,1.95673,1.95612,1.95612,2756590.0
2008-05-30 14:30:00,1.95605,1.95663,1.95605,1.95663,8769111.0
2008-05-30 14:31:00,1.95674,1.95734,1.9565,1.95734,22152310.0
2008-05-30 14:32:00,1.95743,1.95833,1.95743,1.95833,10563604.0
2008-05-30 14:33:00,1.95843,1.95922,1.95843,1.95922,16207757.0
2008-05-30 14:34:00,1.95933,1.95988,1.9593,1.95988,11299059.0
2008-05-30 14:35:00,1.95997,1.96065,1.95997,1.96062,7624728.0
2008-05-30 14:36:00,1.96075,1.96131,1.96075,1.96131,25823338.0
2008-05-30 14:37:00,1.96143,1.96201,1.96143,1.96201,7172477.0
2008-05-30 14:38:00,1.96212,1.96262,1.96212,1.96262,9101352.0
2008-05-30 14:39:00,1.96284,1.96387,1.96284,1.96387,8030819.0
2008-05-30 14:40:00,1.96397,1.96416,1.96397,1.96416,4260078.0
2008-05-30 14:41:00,1.96418,1.96418,1.96343,1.96343,11147597.0
2008-05-30 14:42:00,1.96346,1.96346,1.96253,1.96254,9308402.0
2008-05-30 14:43:00,1.96249,1.96249,1.962,1.962,22397665.0
2008-05-30 14:44:00,1.96229,1.96258,1.96198,1.96198,14037944.0
2008-05-30 14:45:00,1.96199,1.96199,1.96152,1.96152,12079554.0
2008-05-30 14:46:00,1.9616,1.96191,1.96114,1.96114,8814234.0
2008-05-30 14:47:00,1.96114,1.96131,1.96114,1.96114,472410.0
2008-05-30 14:48:00,1.96114,1.96114,1.96097,1.96106,11332854.0
2008-05-30 14:49:00,1.96097,1.9611,1.96057,1.9611,4950176.0
2008-05-30 14:50:00,1.96098,1.96098,1.96062,1.96082,1275994.0
2008-05-30 14:51:00,1.96061,1.96061,1.95995,1.96019,3577431.0
2008-05-30 14:52:00,1.96008,1.96008,1.9595,1.95972,17301083.0
2008-05-30 14:53:00,1.95965,1.96004,1.95965,1.95988,33674011.0
2008-05-30 14:54:00,1.95994,1.9602,1.95975,1.9602,2295813.0
2008-05-30 14:55:00,1.96044,1.96077,1.96044,1.96077,17523388.0
2008-05-30 14:56:00,1.96085,1.96111,1.96076,1.96103,5175588.0
2008-05-30 14:57:00,1.96124,1.96213,1.96124,1.96213,4332713.0
2008-05-30 14:58:00,1.96193,1.96202,1.96182,1.962,5618919.0
2008-05-30 14:59:00,1.96205,1.96205,1.96184,1.96201,55342842.0
2008-05-30 15:00:00,1.96198,1.96202,1.96183,1.962,6511627.0
2008-05-30 15:01:00,1.96207,1.96294,1.96207,1.96284,6453534.0
2008-05-30 15:02:00,1.96287,1.96287,1.96233,1.96233,6926697.0
2008-05-30 15:03:00,1.9622,1.96255,1.9622,1.96253,3942391.0
2008-05-30 15:04:00,1.96244,1.96251,1.96229,1.96251,6608873.0
2008-05-30 15:05:00,1.96239,1.96239,1.96168,1.96168,6239099.0
2008-05-30 15:06:00,1.96137,1.96144,1.96126,1.96135,6694889.0
2008-05-30 15:07:00,1.96123,1.96123,1.96107,1.96107,12792178.0
2008-05-30 15:08:00,1.96114,1.96126,1.96103,1.96113,11959346.0
2008-05-30 15:09:00,1.96102,1.96102,1.96091,1.96096,2751183.0
2008-05-30 15:10:00,1.96093,1.96097,1.96049,1.96049,8054477.0
2008-05-30 15:11:00,1.96051,1.96087,1.96039,1.96045,19694307.0
2008-05-30 15:12:00,1.96016,1.96043,1.95969,1.96043,33966186.0
2008-05-30 15:13:00,1.96045,1.96045,1.96003,1.96003,2778707.0
2008-05-30 15:14:00,1.96017,1.96021,1.95999,1.95999,22612322.0
2008-05-30 15:15:00,1.96016,1.96044,1.96016,1.96028,9639804.0
2008-05-30 15:16:00,1.96022,1.96022,1.95994,1.96001,5136314.0
2008-05-30 15:17:00,1.95996,1.95996,1.95966,1.95966,4326494.0
2008-05-30 15:18:00,1.95945,1.95953,1.95917,1.95929,4216279.0
2008-05-30 15:19:00,1.95919,1.95919,1.95876,1.95876,8589415.0
2008-05-30 15:20:00,1.9585,1.9585,1.95794,1.95794,9147507.0
2008-05-30 15:21:00,1.95785,1.95807,1.95771,1.95807,13728394.0
2008-05-30 15:22:00,1.95815,1.95841,1.95815,1.95841,26741934.0
2008-05-30 15:23:00,1.95844,1.95844,1.9577,1.9577,8997606.0
2008-05-30 15:24:00,1.95766,1.95766,1.95739,1.95739,3812973.0
2008-05-30 15:25:00,1.95734,1.95734,1.95693,1.95694,21891296.0
2008-05-30 15:26:00,1.95699,1.95708,1.95648,1.95708,5604461.0
2008-05-30 15:27:00,1.95715,1.95743,1.95689,1.95689,2691962.0
2008-05-30 15:28:00,1.95676,1.95676,1.95595,1.95595,12557477.0
2008-05-30 15:29:00,1.95594,1.95619,1.95594,1.95605,4235407.0
2008-05-30 15:30:00,1.95636,1.95636,1.95613,1.95636,3508866.0
2008-05-30 15:31:00,1.95642,1.95647,1.95579,1.95579,38385133.0
2008-05-30 15:32:00,1.95575,1.95615,1.95556,1.95615,9194598.0
2008-05-30 15:33:00,1.95644,1.95687,1.95644,1.95666,1982410.0
2008-05-30 15:34:00,1.95716,1.95728,1.95661,1.95661,2346612.0
2008-05-30 15:35:00,1.95673,1.95726,1.95673,1.95725,6043769.0
2008-05-30 15:36:00,1.95711,1.95711,1.95652,1.95678,16207853.0
2008-05-30 15:37:00,1.95678,1.95696,1.95659,1.95659,5267234.0
2008-05-30 15:38:00,1.95655,1.95655,1.95643,1.95653,761710.0
2008-05-30 15:39:00,1.95673,1.95722,1.95661,1.95722,1920266.0
2008-05-30 15:40:00,1.95733,1.95763,1.95733,1.95746,42536258.0
2008-05-30 15:41:00,1.95753,1.95753,1.95734,1.95749,4658835.0
2008-05-30 15:42:00,1.9575,1.95753,1.9571,1.95738,10863480.0
2008-05-30 15:43:00,1.95728,1.95728,1.95699,1.957,9880351.0
2008-05-30 15:44:00,1.95686,1.95741,1.95686,1.95741,12348735.0
2008-05-30 15:45:00,1.95742,1.95746,1.9573,1.95742,4824450.0
2008-05-30 15:46:00,1.95753,1.95758,1.95705,1.95705,3296290.0
2008-05-30 15:47:00,1.95681,1.95683,1.95653,1.95653,24539543.0
2008-05-30 15:48:00,1.95676,1.95736,1.95676,1.95736,27808193.0
2008-05-30 15:49:00,1.95722,1.95736,1.95722,1.95724,5342141.0
2008-05-30 15:50:00,1.957,1.95714,1.9562,1.95714,5892005.0
2008-05-30 15:51:00,1.9574,1.95775,1.9574,1.9577,14965860.0
2008-05-30 15:52:00,1.95783,1.95803,1.95778,1.95803,4375851.0
2008-05-30 15:53:00,1.9583,1.95834,1.95816,1.95816,597997.0
2008-05-30 15:54:00,1.95817,1.95822,1.95802,1.95807,4047174.0
2008-05-30 15:55:00,1.95803,1.9584,1.95803,1.9584,17712677.0
2008-05-30 15:56:00,1.9584,1.95852,1.95819,1.95823,1701640.0
2008-05-30 15:57:00,1.95823,1.95866,1.95823,1.95866,1708619.0
2008-05-30 15:58:00,1.95865,1.95923,1.95865,1.95922,29996369.0
2008-05-30 15:59:00,1.95933,1.95939,1.95917,1.95933,9531797.0
2008-05-30 16:00:00,1.95938,1.95965,1.95938,1.95965,25636490.0
2008-05-30 16:01:00,1.9598,1.96039,1.9598,1.96039,3407788.0
2008-05-30 16:02:00,1.96049,1.96067,1.96018,1.96018,28700751.0
2008-05-30 16:03:00,1.95985,1.95985,1.95929,1.95929,3393897.0
2008-05-30 16:04:00,1.95925,1.95933,1.95907,1.95933,9594581.0
2008-05-30 16:05:00,1.95939,1.96016,1.95939,1.96016,8147104.0
2008-05-30 16:06:00,1.96042,1.96064,1.96042,1.96048,14616567.0
2008-05-30 16:07:00,1.96028,1.96049,1.9602,1.96049,3144036.0
2008-05-30 16:08:00,1.96051,1.96074,1.96051,1.96074,2346996.0
2008-05-30 16:09:00,1.96068,1.96114,1.96068,1.96103,5832829.0
2008-05-30 16:10:00,1.96115,1.96116,1.96094,1.96094,2074340.0
2008-05-30 16:11:00,1.96091,1.96112,1.96075,1.96112,7993876.0
2008-05-30 16:12:00,1.96124,1.96177,1.96124,1.96177,5907417.0
2008-05-30 16:13:00,1.96175,1.96211,1.96169,1.96211,5138097.0
2008-05-30 16:14:00,1.96217,1.96235,1.96204,1.96204,9811775.0
2008-05-30 16:15:00,1.96245,1.96276,1.96245,1.96275,15020610.0
2008-05-30 16:16:00,1.96295,1.96299,1.9627,1.9627,5860317.0
2008-05-30 16:17:00,1.96249,1.96251,1.96232,1.96237,2755629.0
2008-05-30 16:18:00,1.96242,1.96259,1.96232,1.96259,3547109.0
2008-05-30 16:19:00,1.96267,1.96277,1.96265,1.96266,2234532.0
2008-05-30 16:20:00,1.96274,1.96313,1.96272,1.96313,5108656.0
2008-05-30 16:21:00,1.96318,1.96364,1.96318,1.96364,3036341.0
2008-05-30 16:22:00,1.96363,1.96366,1.96336,1.96336,3326888.0
2008-05-30 16:23:00,1.96336,1.96342,1.96313,1.96341,5810280.0
2008-05-30 16:24:00,1.96346,1.96346,1.96323,1.9634,5777300.0
2008-05-30 16:25:00,1.96345,1.96374,1.96345,1.96371,5370588.0
2008-05-30 16:26:00,1.96366,1.96366,1.96329,1.96361,7310893.0
2008-05-30 16:27:00,1.96359,1.96359,1.96277,1.96282,3204459.0
2008-05-30 16:28:00,1.96287,1.96311,1.96282,1.96311,10365430.0
2008-05-30 16:29:00,1.96339,1.96394,1.96339,1.96383,26524115.0
2008-05-30 16:30:00,1.96385,1.9645,1.96385,1.96439,3209477.0
2008-05-30 16:31:00,1.96446,1.96457,1.96442,1.96442,6116135.0
2008-05-30 16:32:00,1.9646,1.96465,1.96448,1.96448,5708172.0
2008-05-30 16:33:00,1.96427,1.9643,1.96399,1.96399,20700494.0
2008-05-30 16:34:00,1.96398,1.96452,1.96398,1.96452,4636641.0
2008-05-30 16:35:00,1.96453,1.96506,1.96453,1.96506,6427300.0
2008-05-30 16:36:00,1.96521,1.96567,1.96521,1.96562,3940345.0
2008-05-30 16:37:00,1.96559,1.96559,1.96528,1.96533,32874352.0
2008-05-30 16:38:00,1.96516,1.96516,1.96482,1.96482,2787168.0
2008-05-30 16:39:00,1.96478,1.96478,1.96382,1.96382,19518290.0
2008-05-30 16:40:00,1.96376,1.96389,1.96363,1.96389,2278676.0
2008-05-30 16:41:00,1.96408,1.9644,1.96408,1.96429,2048536.0
2008-05-30 16:42:00,1.96432,1.96432,1.96405,1.96405,5821931.0
2008-05-30 16:43:00,1.9639,1.9639,1.96351,1.96351,10285813.0
2008-05-30 16:44:00,1.96341,1.96341,1.96299,1.96327,5926144.0
2008-05-30 16:45:00,1.9633,1.96374,1.96327,1.96374,11530914.0
2008-05-30 16:46:00,1.96393,1.9643,1.96393,1.9643,4082739.0
2008-05-30 16:47:00,1.96442,1.96471,1.96421,1.96471,3175679.0
2008-05-30 16:48:00,1.96499,1.96546,1.96499,1.96525,2775325.0
2008-05-30 16:49:00,1.96497,1.96506,1.9649,1.965,1970863.0
2008-05-30 16:50:00,1.96502,1.96502,1.96446,1.96446,22936307.0
2008-05-30 16:51:00,1.96431,1.96435,1.96418,1.96433,6040584.0
2008-05-30 16:52:00,1.96435,1.96474,1.96426,1.96474,3971050.0
2008-05-30 16:53:00,1.96468,1.96499,1.96468,1.96499,2918425.0
2008-05-30 16:54:00,1.96484,1.96506,1.96484,1.965,1247988.0
2008-05-30 16:55:00,1.96512,1.96536,1.96508,1.96528,13934635.0
2008-05-30 16:56:00,1.96555,1.96564,1.9653,1.96535,4219221.0
2008-05-30 16:57:00,1.96536,1.96542,1.96526,1.96542,2254771.0
2008-05-30 16:58:00,1.9653,1.9653,1.96462,1.96475,8240331.0
2008-05-30 16:59:00,1.96464,1.96464,1.96339,1.96339,2622890.0
2008-05-30 17:00:00,1.96342,1.96348,1.96329,1.96348,11417874.0
2008-05-30 17:01:00,1.96355,1.96382,1.96355,1.96382,974594.0
2008-05-30 17:02:00,1.96388,1.96429,1.96388,1.96421,7391694.0
2008-05-30 17:03:00,1.96415,1.96436,1.96415,1.96436,3290451.0
2008-05-30 17:04:00,1.96431,1.96431,1.96357,1.96364,7539912.0
2008-05-30 17:05:00,1.96382,1.96435,1.96382,1.96429,14395749.0
2008-05-30 17:06:00,1.96439,1.96452,1.96425,1.96431,17612267.0
2008-05-30 17:07:00,1.96442,1.96469,1.96442,1.96458,11064613.0
2008-05-30 17:08:00,1.96473,1.96474,1.96454,1.96454,3568408.0
2008-05-30 17:09:00,1.96452,1.96452,1.96407,1.96407,4215636.0
2008-05-30 17:10:00,1.96403,1.96436,1.96396,1.96436,5254041.0
2008-05-30 17:11:00,1.96445,1.96445,1.96418,1.96442,1713608.0
2008-05-30 17:12:00,1.96441,1.96441,1.96411,1.96411,3628611.0
2008-05-30 17:13:00,1.96392,1.96398,1.96361,1.96361,6591162.0
2008-05-30 17:14:00,1.96348,1.96384,1.96342,1.96384,18619049.0
2008-05-30 17:15:00,1.96387,1.96398,1.96372,1.96398,5097164.0
2008-05-30 17:16:00,1.96383,1.96383,1.96322,1.96322,3140283.0
2008-05-30 17:17:00,1.96337,1.96361,1.96326,1.96326,4074567.0
2008-05-30 17:18:00,1.96315,1.96329,1.96291,1.96329,10869375.0
2008-05-30 17:19:00,1.96321,1.96335,1.96316,1.96334,5100717.0
2008-05-30 17:20:00,1.96332,1.96332,1.96313,1.96313,1515626.0
2008-05-30 17:21:00,1.96322,1.96352,1.96322,1.96352,3534598.0
2008-05-30 17:22:00,1.96361,1.96375,1.96352,1.9636,12627746.0
2008-05-30 17:23:00,1.96344,1.9635,1.96321,1.9635,10169574.0
2008-05-30 17:24:00,1.96357,1.96357,1.96324,1.96339,2903954.0
2008-05-30 17:25:00,1.96335,1.96352,1.96316,1.96352,3581658.0
2008-05-30 17:26:00,1.96355,1.96377,1.96355,1.96377,4110124.0
2008-05-30 17:27:00,1.96383,1.9643,1.96383,1.9643,3681847.0
2008-05-30 17:28:00,1.96446,1.96473,1.96446,1.96463,10866373.0
2008-05-30 17:29:00,1.96454,1.96477,1.96454,1.96477,13590765.0
2008-05-30 17:30:00,1.96492,1.96539,1.96483,1.96539,6218126.0
2008-05-30 17:31:00,1.96547,1.96605,1.96547,1.96605,3980187.0
2008-05-30 17:32:00,1.96613,1.96697,1.96613,1.96697,2042736.0
2008-05-30 17:33:00,1.96703,1.96759,1.96703,1.96759,4631215.0
2008-05-30 17:34:00,1.96764,1.96888,1.96764,1.96888,2699628.0
2008-05-30 17:35:00,1.96875,1.96875,1.96823,1.96826,7120862.0
2008-05-30 17:36:00,1.96816,1.96816,1.96748,1.96748,3007396.0
2008-05-30 17:37:00,1.96738,1.96745,1.96666,1.96666,2503618.0
2008-05-30 17:38:00,1.9666,1.9666,1.966,1.96609,9177348.0
2008-05-30 17:39:00,1.9663,1.96651,1.9663,1.96651,3239069.0
2008-05-30 17:40:00,1.96659,1.9672,1.96659,1.9672,12942133.0
2008-05-30 17:41:00,1.96734,1.96734,1.96726,1.96726,11708495.0
2008-05-30 17:42:00,1.96722,1.96735,1.96722,1.96735,12464966.0
2008-05-30 17:43:00,1.96741,1.96808,1.96741,1.96808,12693764.0
2008-05-30 17:44:00,1.9682,1.96876,1.9682,1.96876,11454857.0
2008-05-30 17:45:00,1.96892,1.96894,1.96885,1.96894,6931424.0
2008-05-30 17:46:00,1.96883,1.96883,1.96857,1.96857,2056784.0
2008-05-30 17:47:00,1.96855,1.96855,1.96815,1.96849,19233983.0
2008-05-30 17:48:00,1.96856,1.96908,1.96718,1.96908,3615577.0
2008-05-30 17:49:00,1.9693,1.96948,1.9693,1.9693,6263900.0
2008-05-30 17:50:00,1.9691,1.9691,1.96859,1.96859,4138631.0
2008-05-30 17:51:00,1.96849,1.96872,1.96849,1.96872,6960957.0
2008-05-30 17:52:00,1.96892,1.96914,1.96881,1.96914,13431663.0
2008-05-30 17:53:00,1.9692,1.96924,1.96909,1.96909,1676184.0
2008-05-30 17:54:00,1.96907,1.96916,1.96866,1.96866,11750359.0
2008-05-30 17:55:00,1.96858,1.96858,1.96839,1.96857,12549709.0
2008-05-30 17:56:00,1.96857,1.96879,1.96839,1.96839,3896750.0
2008-05-30 17:57:00,1.96843,1.96862,1.96843,1.96862,12941890.0
2008-05-30 17:58:00,1.96835,1.96868,1.96798,1.96798,4761131.0
2008-05-30 17:59:00,1.96792,1.96796,1.96751,1.96755,3520817.0
2008-05-30 18:00:00,1.96734,1.96739,1.96675,1.96675,11598456.0
2008-05-30 18:01:00,1.96687,1.96702,1.96684,1.96684,4358358.0
2008-05-30 18:02:00,1.96685,1.96685,1.96656,1.96656,7910314.0
2008-05-30 18:03:00,1.96681,1.96694,1.96681,1.96692,2213425.0
2008-05-30 18:04:00,1.96689,1.967,1.96686,1.96686,5164701.0
2008-05-30 18:05:00,1.96698,1.96698,1.96672,1.96695,8481838.0
2008-05-30 18:06:00,1.96717,1.96756,1.96717,1.96756,8835461.0
2008-05-30 18:07:00,1.96753,1.96797,1.9675,1.96797,8892840.0
2008-05-30 18:08:00,1.96807,1.96818,1.96804,1.96818,6758010.0
2008-05-30 18:09:00,1.9681,1.9681,1.96773,1.96787,23459260.0
2008-05-30 18:10:00,1.96776,1.96776,1.96713,1.96713,5525707.0
2008-05-30 18:11:00,1.96722,1.96748,1.96722,1.96748,8592032.0
2008-05-30 18:12:00,1.9674,1.9674,1.96721,1.96724,4575366.0
2008-05-30 18:13:00,1.96719,1.96719,1.96703,1.96703,1748356.0
2008-05-30 18:14:00,1.96716,1.96724,1.96708,1.96708,6536206.0
2008-05-30 18:15:00,1.967,1.967,1.96662,1.96687,9642739.0
2008-05-30 18:16:00,1.96692,1.96692,1.96655,1.96655,10226881.0
2008-05-30 18:17:00,1.96644,1.96666,1.96644,1.96666,2575234.0
2008-05-30 18:18:00,1.96676,1.96702,1.96676,1.96697,6515413.0
2008-05-30 18:19:00,1.96687,1.967,1.96673,1.96688,3030458.0
2008-05-30 18:20:00,1.96694,1.9671,1.96694,1.9671,7724188.0
2008-05-30 18:21:00,1.96723,1.96762,1.96723,1.96762,3353033.0
2008-05-30 18:22:00,1.96751,1.96761,1.96748,1.9675,8649302.0
2008-05-30 18:23:00,1.96758,1.96758,1.96735,1.96735,22136319.0
2008-05-30 18:24:00,1.96729,1.96738,1.96729,1.96738,11464488.0
2008-05-30 18:25:00,1.9674,1.9674,1.9671,1.9671,1808546.0
2008-05-30 18:26:00,1.96711,1.96727,1.96702,1.96727,889614.0
2008-05-30 18:27:00,1.96735,1.96743,1.96711,1.96711,11432824.0
2008-05-30 18:28:00,1.96714,1.96723,1.96711,1.96719,6313526.0
2008-05-30 18:29:00,1.96718,1.96718,1.96686,1.96686,5265141.0
2008-05-30 18:30:00,1.9668,1.9668,1.96659,1.96672,1956947.0
2008-05-30 18:31:00,1.96688,1.96734,1.96587,1.96734,1934708.0
2008-05-30 18:32:00,1.96738,1.96739,1.96729,1.96734,2939657.0
2008-05-30 18:33:00,1.96738,1.96749,1.96724,1.9674,4623009.0
2008-05-30 18:34:00,1.96739,1.96739,1.96708,1.96708,4059725.0
2008-05-30 18:35:00,1.967,1.967,1.96676,1.96676,7714840.0
2008-05-30 18:36:00,1.96691,1.96751,1.96691,1.96751,5118754.0
2008-05-30 18:37:00,1.9676,1.96768,1.96752,1.96752,15653654.0
2008-05-30 18:38:00,1.9674,1.96748,1.96726,1.96737,10503233.0
2008-05-30 18:39:00,1.96735,1.96751,1.96726,1.96751,2883301.0
2008-05-30 18:40:00,1.96755,1.96762,1.96749,1.96758,3036107.0
2008-05-30 18:41:00,1.9676,1.96783,1.96721,1.96783,48031523.0
2008-05-30 18:42:00,1.96785,1.96785,1.96757,1.96757,5612024.0
2008-05-30 18:43:00,1.96769,1.96769,1.96755,1.96757,2996752.0
2008-05-30 18:44:00,1.96755,1.96758,1.96736,1.96752,7571970.0
2008-05-30 18:45:00,1.96765,1.96778,1.96765,1.9677,3564322.0
2008-05-30 18:46:00,1.9676,1.96764,1.96748,1.96756,9217701.0
2008-05-30 18:47:00,1.96754,1.96754,1.96735,1.96742,3968100.0
2008-05-30 18:48:00,1.96734,1.96753,1.96734,1.96746,5784176.0
2008-05-30 18:49:00,1.96752,1.96756,1.96741,1.96756,9910151.0
2008-05-30 18:50:00,1.96761,1.96771,1.96737,1.96737,8136669.0
2008-05-30 18:51:00,1.9672,1.9672,1.96703,1.96713,24960891.0
2008-05-30 18:52:00,1.96709,1.96709,1.96665,1.96665,41348292.0
2008-05-30 18:53:00,1.96655,1.96675,1.96655,1.96675,2064056.0
2008-05-30 18:54:00,1.96667,1.96667,1.96638,1.96638,4016962.0
2008-05-30 18:55:00,1.96654,1.96655,1.96644,1.96644,5178526.0
2008-05-30 18:56:00,1.96634,1.96647,1.96625,1.96625,1954477.0
2008-05-30 18:57:00,1.96633,1.96636,1.96627,1.96633,8525722.0
2008-05-30 18:58:00,1.96633,1.96641,1.96622,1.96628,11635732.0
2008-05-30 18:59:00,1.96622,1.9668,1.96622,1.96641,11861985.0
2008-05-30 19:00:00,1.9665,1.96701,1.9665,1.96701,6746623.0
2008-05-30 19:01:00,1.96707,1.96758,1.96706,1.96739,2278564.0
2008-05-30 19:02:00,1.96699,1.96733,1.9668,1.96733,13818553.0
2008-05-30 19:03:00,1.96745,1.96756,1.96744,1.96748,3928679.0
2008-05-30 19:04:00,1.96749,1.96749,1.96731,1.96731,3050885.0
2008-05-30 19:05:00,1.96728,1.96745,1.96726,1.96727,2835013.0
2008-05-30 19:06:00,1.96715,1.96715,1.96687,1.96715,12900656.0
2008-05-30 19:07:00,1.96721,1.96731,1.96707,1.96731,11120468.0
2008-05-30 19:08:00,1.96712,1.96712,1.96696,1.96696,6222328.0
2008-05-30 19:09:00,1.96679,1.96682,1.96645,1.96645,16827258.0
2008-05-30 19:10:00,1.96639,1.96672,1.96639,1.96669,9307641.0
2008-05-30 19:11:00,1.96688,1.9671,1.96688,1.96701,6546784.0
2008-05-30 19:12:00,1.9668,1.9668,1.9664,1.9664,8862655.0
2008-05-30 19:13:00,1.96627,1.96627,1.96613,1.96613,2873088.0
2008-05-30 19:14:00,1.96612,1.96659,1.96612,1.96659,4305453.0
2008-05-30 19:15:00,1.96649,1.9665,1.96598,1.96598,7232646.0
2008-05-30 19:16:00,1.96617,1.96617,1.96596,1.96596,7029554.0
2008-05-30 19:17:00,1.96608,1.96616,1.966,1.96612,14739297.0
2008-05-30 19:18:00,1.96621,1.96639,1.96618,1.96618,7690439.0
2008-05-30 19:19:00,1.96616,1.96616,1.96593,1.96593,7255867.0
2008-05-30 19:20:00,1.96578,1.96594,1.96551,1.96573,11681216.0
2008-05-30 19:21:00,1.96548,1.96573,1.9653,1.96573,4030339.0
2008-05-30 19:22:00,1.96575,1.9658,1.96543,1.96543,10300294.0
2008-05-30 19:23:00,1.96525,1.96553,1.96489,1.96553,5687813.0
2008-05-30 19:24:00,1.96547,1.96547,1.9651,1.96533,12190290.0
2008-05-30 19:25:00,1.96526,1.96571,1.96526,1.96571,4198140.0
2008-05-30 19:26:00,1.96568,1.96568,1.96544,1.96544,2710617.0
2008-05-30 19:27:00,1.96538,1.96588,1.96534,1.96588,2632274.0
2008-05-30 19:28:00,1.96595,1.96616,1.96594,1.96596,6476727.0
2008-05-30 19:29:00,1.96588,1.9659,1.96554,1.96554,10095325.0
2008-05-30 19:30:00,1.96553,1.96553,1.96533,1.96551,11359177.0
2008-05-30 19:31:00,1.96558,1.96603,1.96558,1.96603,4920628.0
2008-05-30 19:32:00,1.96605,1.96605,1.96574,1.96574,6720006.0
2008-05-30 19:33:00,1.96563,1.96577,1.96563,1.96576,6428572.0
2008-05-30 19:34:00,1.96572,1.96581,1.96572,1.9658,8746797.0
2008-05-30 19:35:00,1.966,1.96627,1.966,1.966,4125926.0
2008-05-30 19:36:00,1.96593,1.96627,1.96593,1.96627,8533660.0
2008-05-30 19:37:00,1.96626,1.96626,1.96616,1.96623,2083144.0
2008-05-30 19:38:00,1.96616,1.96616,1.96598,1.9661,7554709.0
2008-05-30 19:39:00,1.96631,1.96637,1.96629,1.96637,18675064.0
2008-05-30 19:40:00,1.9665,1.96669,1.9665,1.96664,10535581.0
2008-05-30 19:41:00,1.96659,1.96659,1.96643,1.96643,1837597.0
2008-05-30 19:42:00,1.96641,1.96646,1.96625,1.96646,2580588.0
2008-05-30 19:43:00,1.96647,1.96683,1.96647,1.96683,11966819.0
2008-05-30 19:44:00,1.96695,1.96771,1.96695,1.96771,7434012.0
2008-05-30 19:45:00,1.96769,1.96793,1.96769,1.96793,2032337.0
2008-05-30 19:46:00,1.96803,1.96822,1.96803,1.96806,4523334.0
2008-05-30 19:47:00,1.96803,1.96834,1.96803,1.96829,6355659.0
2008-05-30 19:48:00,1.96828,1.96839,1.96805,1.96805,7372845.0
2008-05-30 19:49:00,1.96806,1.96812,1.96801,1.96809,13287909.0
2008-05-30 19:50:00,1.96812,1.96826,1.96811,1.96824,5909484.0
2008-05-30 19:51:00,1.96824,1.96852,1.96824,1.96852,14149440.0
2008-05-30 19:52:00,1.96862,1.96884,1.96859,1.96881,4468085.0
2008-05-30 19:53:00,1.96886,1.96886,1.9686,1.9686,4232854.0
2008-05-30 19:54:00,1.96857,1.96857,1.96827,1.96827,13213090.0
2008-05-30 19:55:00,1.96815,1.96815,1.96787,1.96813,3074840.0
2008-05-30 19:56:00,1.96821,1.96858,1.96821,1.96858,2311983.0
2008-05-30 19:57:00,1.96863,1.9687,1.96846,1.96846,9016035.0
2008-05-30 19:58:00,1.96846,1.96849,1.96834,1.96838,16242458.0
2008-05-30 19:59:00,1.96827,1.96827,1.96802,1.96802,7564236.0
2008-05-30 20:00:00,1.96819,1.96835,1.96807,1.96835,3136409.0
2008-05-30 20:01:00,1.96836,1.96836,1.96802,1.96802,6703834.0
2008-05-30 20:02:00,1.96805,1.96805,1.96766,1.96766,3882142.0
2008-05-30 20:03:00,1.96776,1.96776,1.96752,1.96761,22384128.0
2008-05-30 20:04:00,1.96757,1.96762,1.96751,1.96762,2369987.0
2008-05-30 20:05:00,1.9676,1.9676,1.9673,1.9673,6042332.0
2008-05-30 20:06:00,1.96718,1.96743,1.96718,1.96737,3129838.0
2008-05-30 20:07:00,1.96737,1.9674,1.96716,1.9674,5050068.0
2008-05-30 20:08:00,1.96742,1.96748,1.96732,1.96746,5850753.0
2008-05-30 20:09:00,1.96755,1.96766,1.96751,1.96766,15015237.0
2008-05-30 20:10:00,1.96607,1.9675,1.96607,1.96744,10655138.0
2008-05-30 20:11:00,1.96747,1.96784,1.96747,1.96784,5628152.0
2008-05-30 20:12:00,1.96788,1.968,1.96777,1.96795,8891128.0
2008-05-30 20:13:00,1.96781,1.96814,1.96781,1.96814,4439483.0
2008-05-30 20:14:00,1.96821,1.96821,1.96799,1.96799,6331954.0
2008-05-30 20:15:00,1.96803,1.96805,1.96789,1.96805,2372499.0
2008-05-30 20:16:00,1.96811,1.96811,1.96797,1.96802,3436291.0
2008-05-30 20:17:00,1.96788,1.96792,1.96782,1.96782,11254417.0
2008-05-30 20:18:00,1.96777,1.96785,1.96762,1.96782,4138608.0
2008-05-30 20:19:00,1.96773,1.96778,1.96765,1.96778,13351902.0
2008-05-30 20:20:00,1.96784,1.96788,1.96772,1.96788,1814912.0
2008-05-30 20:21:00,1.96786,1.9679,1.96779,1.9679,3407464.0
2008-05-30 20:22:00,1.96787,1.96788,1.96771,1.96779,6642862.0
2008-05-30 20:23:00,1.96776,1.96778,1.96726,1.96778,3545656.0
2008-05-30 20:24:00,1.9678,1.9679,1.96768,1.96769,10123114.0
2008-05-30 20:25:00,1.96771,1.96771,1.96766,1.96767,5006899.0
2008-05-30 20:26:00,1.96762,1.96772,1.96762,1.96768,3363575.0
2008-05-30 20:27:00,1.96759,1.96777,1.96724,1.96767,3386433.0
2008-05-30 20:28:00,1.9677,1.96774,1.96761,1.96768,4327650.0
2008-05-30 20:29:00,1.96779,1.96793,1.96777,1.96777,6213669.0
2008-05-30 20:30:00,1.96788,1.96793,1.9675,1.96788,10261769.0
2008-05-30 20:31:00,1.96797,1.96815,1.96791,1.96815,2400666.0
2008-05-30 20:32:00,1.9683,1.96839,1.9683,1.96833,4485460.0
2008-05-30 20:33:00,1.96826,1.96826,1.96818,1.96825,8650700.0
2008-05-30 20:34:00,1.96824,1.96846,1.96824,1.9684,9041262.0
2008-05-30 20:35:00,1.96823,1.96837,1.96816,1.96822,4657741.0
2008-05-30 20:36:00,1.96826,1.96839,1.96826,1.96836,1631544.0
2008-05-30 20:37:00,1.96831,1.96861,1.96831,1.96849,4432541.0
2008-05-30 20:38:00,1.96845,1.96845,1.96829,1.96836,9992267.0
2008-05-30 20:39:00,1.96833,1.96835,1.96811,1.96835,12377948.0
2008-05-30 20:40:00,1.96836,1.96849,1.96816,1.96849,10245832.0
2008-05-30 20:41:00,1.96871,1.96885,1.96871,1.96885,6876504.0
2008-05-30 20:42:00,1.96893,1.96917,1.96893,1.96912,4703942.0
2008-05-30 20:43:00,1.96916,1.96917,1.96873,1.96914,6119028.0
2008-05-30 20:44:00,1.96907,1.96909,1.96891,1.96904,2103126.0
2008-05-30 20:45:00,1.96901,1.96901,1.96882,1.96889,3327424.0
2008-05-30 20:46:00,1.96883,1.96885,1.96872,1.96885,3439114.0
2008-05-30 20:47:00,1.96892,1.96904,1.96892,1.96904,10813296.0
2008-05-30 20:48:00,1.969,1.96909,1.96895,1.96905,541193.0
2008-05-30 20:49:00,1.96915,1.96918,1.96875,1.96918,7275369.0
2008-05-30 20:50:00,1.96925,1.96948,1.96925,1.96939,7879864.0
2008-05-30 20:51:00,1.96942,1.9695,1.96894,1.96947,6802985.0
2008-05-30 20:52:00,1.9695,1.96964,1.9694,1.96941,4564467.0
2008-05-30 20:53:00,1.96944,1.96949,1.96926,1.96938,10445385.0
2008-05-30 20:54:00,1.96934,1.96934,1.96915,1.96924,13079047.0
2008-05-30 20:55:00,1.9692,1.9692,1.96872,1.96872,12739640.0
2008-05-30 20:56:00,1.96857,1.96857,1.96818,1.96818,8092492.0
2008-05-30 20:57:00,1.96822,1.96863,1.96822,1.96863,37710832.0
2008-05-30 20:58:00,1.96873,1.96897,1.96873,1.96897,4663884.0
2008-05-30 20:59:00,1.9691,1.96956,1.96909,1.96956,9742545.0
2008-05-30 21:00:00,1.96948,1.96948,1.96895,1.96895,9531062.0
2008-05-30 21:01:00,1.96897,1.96934,1.96767,1.96933,9208526.0
2008-05-30 21:02:00,1.96946,1.96962,1.96932,1.96932,4342525.0
2008-05-30 21:03:00,1.96911,1.96911,1.9686,1.9686,4052984.0
2008-05-30 21:04:00,1.96845,1.96845,1.96823,1.96823,3214116.0
2008-05-30 21:05:00,1.96818,1.96827,1.96814,1.96816,3646328.0
2008-05-30 21:06:00,1.96826,1.96846,1.96826,1.96836,11449707.0
2008-05-30 21:07:00,1.96824,1.96824,1.96795,1.96795,6221121.0
2008-05-30 21:08:00,1.96791,1.96805,1.96764,1.96793,6229146.0
2008-05-30 21:09:00,1.96791,1.96809,1.96791,1.96809,6282475.0
2008-05-30 21:10:00,1.96817,1.96825,1.96805,1.96805,6898373.0
2008-05-30 21:11:00,1.96806,1.96833,1.96801,1.96833,740718.0
2008-05-30 21:12:00,1.96835,1.96838,1.96817,1.96817,1083351.0
2008-05-30 21:13:00,1.96814,1.96815,1.96786,1.96786,14581643.0
2008-05-30 21:14:00,1.96783,1.96784,1.96765,1.96776,38438674.0
2008-05-30 21:15:00,1.96772,1.96781,1.96772,1.96778,1812340.0
2008-05-30 21:16:00,1.96786,1.96827,1.96786,1.96791,9931160.0
2008-05-30 21:17:00,1.96787,1.96787,1.96756,1.96761,5581029.0
2008-05-30 21:18:00,1.96765,1.96765,1.96747,1.96759,8905177.0
2008-05-30 21:19:00,1.96768,1.96775,1.96762,1.96771,5189816.0
2008-05-30 21:20:00,1.96783,1.96813,1.96783,1.96813,44046218.0
2008-05-30 21:21:00,1.96824,1.96847,1.96824,1.96841,5022162.0
2008-05-30 21:22:00,1.96847,1.96859,1.96833,1.96833,12988815.0
2008-05-30 21:23:00,1.96855,1.9687,1.96845,1.9687,6938097.0
2008-05-30 21:24:00,1.96876,1.96904,1.96876,1.96904,7113656.0
2008-05-30 21:25:00,1.96918,1.96927,1.96907,1.96907,16042694.0
2008-05-30 21:26:00,1.96898,1.96898,1.96859,1.96896,44062043.0
2008-05-30 21:27:00,1.9689,1.96896,1.9688,1.9688,15164939.0
2008-05-30 21:28:00,1.96858,1.96881,1.96858,1.96881,5356460.0
2008-05-30 21:29:00,1.96887,1.96887,1.96871,1.96871,12384540.0
2008-05-30 21:30:00,1.96877,1.96895,1.96874,1.96895,14875880.0
2008-05-30 21:31:00,1.96889,1.96889,1.96876,1.96888,6554900.0
2008-05-30 21:32:00,1.96883,1.96885,1.96862,1.96885,6265571.0
2008-05-30 21:33:00,1.96891,1.96931,1.96891,1.96931,3009007.0
2008-05-30 21:34:00,1.9693,1.96931,1.96907,1.96927,8503871.0
2008-05-30 21:35:00,1.96924,1.96925,1.96915,1.96925,2467953.0
2008-05-30 21:36:00,1.96927,1.96948,1.96925,1.96948,12642269.0
2008-05-30 21:37:00,1.96945,1.96945,1.96916,1.96942,3551441.0
2008-05-30 21:38:00,1.96944,1.96956,1.96937,1.96937,5349806.0
2008-05-30 21:39:00,1.96931,1.96964,1.96922,1.96964,17176973.0
2008-05-30 21:40:00,1.96975,1.9699,1.96964,1.9699,1441087.0
2008-05-30 21:41:00,1.96992,1.96995,1.96853,1.96995,9672613.0
2008-05-30 21:42:00,1.96981,1.96992,1.96969,1.96969,665808.0
2008-05-30 21:43:00,1.96949,1.96967,1.96949,1.96967,4012862.0
2008-05-30 21:44:00,1.96972,1.96982,1.96965,1.96965,1413925.0
2008-05-30 21:45:00,1.96965,1.96965,1.96866,1.96866,3774779.0
2008-05-30 21:46:00,1.9686,1.96861,1.96831,1.96861,13230408.0
2008-05-30 21:47:00,1.96874,1.96902,1.96874,1.96878,5774834.0
2008-05-30 21:48:00,1.96866,1.96866,1.96838,1.96838,9720456.0
2008-05-30 21:49:00,1.96839,1.96842,1.96822,1.96822,5989797.0
2008-05-30 21:50:00,1.96818,1.9682,1.9681,1.96819,37380575.0
2008-05-30 21:51:00,1.96819,1.96822,1.96819,1.9682,3974315.0
2008-05-30 21:52:00,1.96818,1.96818,1.96794,1.96794,5261672.0
2008-05-30 21:53:00,1.9679,1.9684,1.9679,1.96813,4952823.0
2008-05-30 21:54:00,1.96812,1.96821,1.96784,1.96802,2779849.0
2008-05-30 21:55:00,1.968,1.968,1.96772,1.96772,842253.0
2008-05-30 21:56:00,1.96756,1.96756,1.96731,1.96731,5388295.0
2008-05-30 21:57:00,1.96743,1.96755,1.9674,1.96744,9171619.0
2008-05-30 21:58:00,1.96729,1.96729,1.96714,1.96714,7057231.0
2008-05-30 21:59:00,1.96721,1.96722,1.96707,1.96722,7287365.0
2008-05-30 22:00:00,1.96722,1.96748,1.96722,1.96738,24659679.0
2008-05-30 22:01:00,1.96727,1.96731,1.96712,1.96715,4513477.0
2008-05-30 22:02:00,1.96736,1.96741,1.96726,1.9673,6528314.0
2008-05-30 22:03:00,1.96707,1.96734,1.96707,1.96734,7064709.0
2008-05-30 22:04:00,1.96737,1.96759,1.96737,1.96759,3180589.0
2008-05-30 22:05:00,1.96774,1.96788,1.9677,1.9678,5559205.0
2008-05-30 22:06:00,1.9679,1.96796,1.9678,1.9678,21529144.0
2008-05-30 22:07:00,1.96779,1.96788,1.96769,1.96781,9229845.0
2008-05-30 22:08:00,1.96778,1.96778,1.9676,1.96764,13274339.0
2008-05-30 22:09:00,1.96763,1.96763,1.9675,1.96751,9070538.0
2008-05-30 22:10:00,1.96756,1.96762,1.9674,1.96762,5330154.0
2008-05-30 22:11:00,1.96764,1.96768,1.96755,1.96758,6327265.0
2008-05-30 22:12:00,1.96751,1.96751,1.96736,1.96736,1298193.0
2008-05-30 22:13:00,1.96737,1.9676,1.96737,1.9676,3504567.0
2008-05-30 22:14:00,1.96762,1.96769,1.96752,1.96759,12975192.0
2008-05-30 22:15:00,1.96749,1.96793,1.96749,1.96793,2907880.0
2008-05-30 22:16:00,1.96779,1.96847,1.96779,1.96837,4637728.0
2008-05-30 22:17:00,1.96829,1.96834,1.96824,1.96833,7823492.0
2008-05-30 22:18:00,1.9685,1.96879,1.9685,1.96879,8196316.0
2008-05-30 22:19:00,1.96874,1.96874,1.96846,1.96869,5279484.0
2008-05-30 22:20:00,1.9686,1.9686,1.96842,1.96856,4054195.0
2008-05-30 22:21:00,1.96857,1.96857,1.96838,1.96841,5209087.0
2008-05-30 22:22:00,1.96834,1.96834,1.96732,1.96732,80708638.0
2008-05-30 22:23:00,1.9678,1.96795,1.9678,1.96791,19085921.0
2008-05-30 22:24:00,1.96799,1.96845,1.96799,1.96845,3260824.0
2008-05-30 22:25:00,1.96845,1.96853,1.96827,1.96843,7527709.0
2008-05-30 22:26:00,1.96835,1.96847,1.96832,1.96832,2270117.0
2008-05-30 22:27:00,1.96825,1.96828,1.96813,1.96828,8095278.0
2008-05-30 22:28:00,1.96815,1.96815,1.96781,1.96803,7204472.0
2008-05-30 22:29:00,1.96802,1.96812,1.968,1.96811,6635627.0
2008-05-30 22:30:00,1.968,1.968,1.96762,1.96762,6739722.0
2008-05-30 22:31:00,1.9676,1.9676,1.9672,1.96759,7587091.0
2008-05-30 22:32:00,1.96759,1.9676,1.96749,1.9676,2535206.0
2008-05-30 22:33:00,1.96761,1.96761,1.96745,1.96745,3933252.0
2008-05-30 22:34:00,1.96757,1.96766,1.96728,1.96728,4246740.0
2008-05-30 22:35:00,1.9673,1.9673,1.9671,1.96715,2104840.0
2008-05-30 22:36:00,1.9673,1.9673,1.96716,1.96716,11198132.0
2008-05-30 22:37:00,1.96724,1.96729,1.96712,1.96718,2718237.0
2008-05-30 22:38:00,1.96715,1.96722,1.96712,1.96722,9503832.0
2008-05-30 22:39:00,1.96714,1.96754,1.96714,1.96752,1737339.0
2008-05-30 22:40:00,1.96749,1.96765,1.96726,1.96726,7504928.0
2008-05-30 22:41:00,1.96744,1.96768,1.96737,1.96768,4069538.0
2008-05-30 22:42:00,1.96763,1.96788,1.96757,1.96757,18851608.0
2008-05-30 22:43:00,1.96745,1.96792,1.96719,1.96792,9909601.0
2008-05-30 22:44:00,1.96757,1.96814,1.96757,1.96798,6543739.0
2008-05-30 22:45:00,1.96785,1.96785,1.96761,1.96767,18929645.0
2008-05-30 22:46:00,1.96766,1.96778,1.96761,1.96778,3703586.0
2008-05-30 22:47:00,1.96766,1.96775,1.96761,1.96766,12064110.0
2008-05-30 22:48:00,1.96762,1.96797,1.96762,1.96769,2789404.0
2008-05-30 22:49:00,1.96779,1.9681,1.96776,1.9681,2605179.0
2008-05-30 22:50:00,1.96815,1.96822,1.96805,1.9682,7642180.0
2008-05-30 22:51:00,1.96833,1.96835,1.96823,1.96823,9971837.0
2008-05-30 22:52:00,1.9678,1.96838,1.9678,1.96838,6443671.0
2008-05-30 22:53:00,1.96866,1.96911,1.96866,1.96878,3424027.0
2008-05-30 22:54:00,1.96854,1.96856,1.96838,1.96849,6090611.0
2008-05-30 22:55:00,1.9684,1.9684,1.96824,1.96829,19515305.0
2008-05-30 22:56:00,1.96831,1.9684,1.96826,1.96828,5975309.0
2008-05-30 22:57:00,1.96811,1.96811,1.96768,1.9678,15187251.0
2008-05-30 22:58:00,1.96822,1.96863,1.9682,1.96863,5889725.0
2008-05-30 22:59:00,1.96862,1.96862,1.96807,1.96822,10646877.0
2008-06-01 23:00:00,1.96308,1.96308,1.96294,1.96307,6711819.0
2008-06-01 23:01:00,1.96289,1.96295,1.96244,1.96295,4011582.0
2008-06-01 23:02:00,1.96313,1.96329,1.96313,1.96329,3368369.0
2008-06-01 23:03:00,1.96295,1.96369,1.96295,1.96356,6983144.0
2008-06-01 23:04:00,1.96356,1.96366,1.96332,1.96366,5894209.0
2008-06-01 23:05:00,1.96373,1.96379,1.96308,1.96377,8403159.0
2008-06-01 23:06:00,1.96377,1.96377,1.96305,1.96305,4383440.0
2008-06-01 23:07:00,1.96299,1.96304,1.96154,1.96279,2928291.0
2008-06-01 23:08:00,1.96274,1.96286,1.96269,1.96286,5556423.0
2008-06-01 23:09:00,1.96283,1.96283,1.96269,1.96269,11995623.0
2008-06-01 23:10:00,1.96274,1.9631,1.96274,1.9631,3191227.0
2008-06-01 23:11:00,1.96309,1.96309,1.96299,1.96306,6698085.0
2008-06-01 23:12:00,1.9632,1.96375,1.9632,1.96362,3323298.0
2008-06-01 23:13:00,1.9635,1.96351,1.96342,1.96348,2433043.0
2008-06-01 23:14:00,1.96348,1.96349,1.96339,1.96346,6223525.0
2008-06-01 23:15:00,1.96334,1.96352,1.96334,1.96349,6040111.0
2008-06-01 23:16:00,1.96348,1.96369,1.96344,1.96369,3562423.0
2008-06-01 23:17:00,1.96385,1.96415,1.96385,1.96411,3028064.0
2008-06-01 23:18:00,1.96384,1.96426,1.96384,1.96426,13429093.0
2008-06-01 23:19:00,1.96415,1.9642,1.96392,1.96392,5880820.0
2008-06-01 23:20:00,1.96382,1.96382,1.96343,1.96346,7352638.0
2008-06-01 23:21:00,1.96369,1.96398,1.96364,1.96364,6261211.0
2008-06-01 23:22:00,1.96349,1.9637,1.96334,1.9637,18229483.0
2008-06-01 23:23:00,1.96371,1.96371,1.96354,1.96369,7995577.0
2008-06-01 23:24:00,1.96349,1.96353,1.96336,1.96347,1961471.0
2008-06-01 23:25:00,1.96371,1.96421,1.96371,1.96421,11716567.0
2008-06-01 23:26:00,1.96441,1.96448,1.96431,1.96448,3888127.0
2008-06-01 23:27:00,1.96456,1.96469,1.96441,1.96469,3560693.0
2008-06-01 23:28:00,1.96463,1.96483,1.9643,1.96474,14690085.0
2008-06-01 23:29:00,1.96474,1.96536,1.96474,1.96536,3055936.0
2008-06-01 23:30:00,1.96549,1.96599,1.96549,1.96599,7528418.0
2008-06-01 23:31:00,1.96587,1.96587,1.96578,1.96583,8208637.0
2008-06-01 23:32:00,1.9658,1.9658,1.96534,1.96554,3808121.0
2008-06-01 23:33:00,1.96554,1.96568,1.96554,1.96559,8881512.0
2008-06-01 23:34:00,1.96583,1.96593,1.96574,1.96574,4780041.0
2008-06-01 23:35:00,1.96568,1.96568,1.96548,1.96548,9723894.0
2008-06-01 23:36:00,1.96556,1.9656,1.96545,1.96557,3040241.0
2008-06-01 23:37:00,1.96556,1.96556,1.96506,1.96541,10559893.0
2008-06-01 23:38:00,1.96542,1.96554,1.96532,1.96554,9738639.0
2008-06-01 23:39:00,1.9657,1.96617,1.9657,1.96617,3532402.0
2008-06-01 23:40:00,1.9663,1.96655,1.9663,1.96655,9044449.0
2008-06-01 23:41:00,1.9665,1.9665,1.9661,1.9661,2334730.0
2008-06-01 23:42:00,1.966,1.966,1.96553,1.96565,9331066.0
2008-06-01 23:43:00,1.96562,1.96562,1.96528,1.96549,2376878.0
2008-06-01 23:44:00,1.96554,1.96567,1.96553,1.96567,5522397.0
2008-06-01 23:45:00,1.96576,1.96603,1.96575,1.96603,3611502.0
2008-06-01 23:46:00,1.96608,1.9661,1.96589,1.96589,3836529.0
2008-06-01 23:47:00,1.96583,1.96614,1.96583,1.96596,18189405.0
2008-06-01 23:48:00,1.96593,1.96619,1.96589,1.96619,14911930.0
2008-06-01 23:49:00,1.96633,1.96647,1.96625,1.96638,13488792.0
2008-06-01 23:50:00,1.96639,1.96649,1.96632,1.96649,4554228.0
2008-06-01 23:51:00,1.96651,1.96655,1.96641,1.96649,7022166.0
2008-06-01 23:52:00,1.96648,1.96674,1.96648,1.96674,11166635.0
2008-06-01 23:53:00,1.96665,1.96725,1.96665,1.96723,3540620.0
2008-06-01 23:54:00,1.96748,1.96764,1.96748,1.96764,5331789.0
2008-06-01 23:55:00,1.96762,1.96762,1.96694,1.96694,4535436.0
2008-06-01 23:56:00,1.96707,1.96732,1.96707,1.96724,3078088.0
2008-06-01 23:57:00,1.96726,1.96753,1.96725,1.96753,3948472.0
2008-06-01 23:58:00,1.96759,1.96759,1.96725,1.96725,7509233.0
2008-06-01 23:59:00,1.96721,1.96747,1.96702,1.96702,2903416.0
2008-06-02 00:00:00,1.96748,1.96748,1.96739,1.96746,2965234.0
2008-06-02 00:01:00,1.96737,1.96737,1.96682,1.96682,12476378.0
2008-06-02 00:02:00,1.9666,1.9666,1.96616,1.96616,4479684.0
2008-06-02 00:03:00,1.9661,1.9661,1.96588,1.96588,6819328.0
2008-06-02 00:04:00,1.96598,1.96638,1.96598,1.96637,6169649.0
2008-06-02 00:05:00,1.9664,1.96643,1.96626,1.96626,9924929.0
2008-06-02 00:06:00,1.96619,1.9662,1.96597,1.966,8999655.0
2008-06-02 00:07:00,1.96587,1.96606,1.96587,1.96606,2529014.0
2008-06-02 00:08:00,1.96607,1.96609,1.9659,1.96602,11334337.0
2008-06-02 00:09:00,1.96597,1.96604,1.96588,1.96601,5557851.0
2008-06-02 00:10:00,1.96609,1.96627,1.96603,1.96604,19777718.0
2008-06-02 00:11:00,1.96588,1.96596,1.96582,1.96594,25906959.0
2008-06-02 00:12:00,1.96596,1.9665,1.96596,1.9665,6307752.0
2008-06-02 00:13:00,1.96671,1.96671,1.96591,1.96607,5172546.0
2008-06-02 00:14:00,1.96627,1.96627,1.9656,1.9656,21890279.0
2008-06-02 00:15:00,1.96561,1.96561,1.96541,1.96548,16578239.0
2008-06-02 00:16:00,1.96555,1.96578,1.9652,1.96578,10827316.0
2008-06-02 00:17:00,1.96561,1.96561,1.96539,1.96543,8140252.0
2008-06-02 00:18:00,1.96505,1.96555,1.96505,1.96555,9399889.0
2008-06-02 00:19:00,1.96571,1.96603,1.9657,1.96595,5737499.0
2008-06-02 00:20:00,1.96599,1.96599,1.96587,1.96595,1844806.0
2008-06-02 00:21:00,1.96595,1.96603,1.96572,1.96577,11287313.0
2008-06-02 00:22:00,1.9658,1.9658,1.96525,1.96525,3454512.0
2008-06-02 00:23:00,1.96522,1.96526,1.96506,1.96507,4203035.0
2008-06-02 00:24:00,1.96512,1.96523,1.96507,1.96507,34285995.0
2008-06-02 00:25:00,1.9651,1.9651,1.9648,1.9648,3442415.0
2008-06-02 00:26:00,1.96476,1.96476,1.96448,1.96448,1754761.0
2008-06-02 00:27:00,1.96436,1.96436,1.96397,1.96397,12067036.0
2008-06-02 00:28:00,1.96397,1.96444,1.96397,1.96444,6778291.0
2008-06-02 00:29:00,1.96452,1.96472,1.96406,1.96472,2769373.0
2008-06-02 00:30:00,1.96461,1.96461,1.96412,1.96446,5764377.0
2008-06-02 00:31:00,1.96442,1.96449,1.96433,1.96433,30029047.0
2008-06-02 00:32:00,1.96426,1.96459,1.96426,1.96459,5549483.0
2008-06-02 00:33:00,1.96458,1.96458,1.96431,1.96435,3437198.0
2008-06-02 00:34:00,1.96436,1.96454,1.96432,1.96454,2357614.0
2008-06-02 00:35:00,1.96461,1.96473,1.96446,1.9646,4217580.0
2008-06-02 00:36:00,1.96446,1.96446,1.96381,1.9643,11834023.0
2008-06-02 00:37:00,1.96441,1.9646,1.96439,1.96455,11810918.0
2008-06-02 00:38:00,1.96441,1.96441,1.96422,1.96422,6554445.0
2008-06-02 00:39:00,1.96404,1.96426,1.96404,1.96426,1998450.0
2008-06-02 00:40:00,1.96419,1.96422,1.96408,1.96412,11330137.0
2008-06-02 00:41:00,1.96414,1.96422,1.96414,1.96418,15352839.0
2008-06-02 00:42:00,1.9641,1.96415,1.96406,1.96407,5800349.0
2008-06-02 00:43:00,1.96401,1.96401,1.96383,1.96392,5466140.0
2008-06-02 00:44:00,1.96403,1.96422,1.96403,1.96406,4054263.0
2008-06-02 00:45:00,1.96404,1.96412,1.964,1.964,1462057.0
2008-06-02 00:46:00,1.96396,1.96407,1.96396,1.96407,10848890.0
2008-06-02 00:47:00,1.96402,1.96412,1.96391,1.96407,7917038.0
2008-06-02 00:48:00,1.96421,1.96421,1.96383,1.96393,16284129.0
2008-06-02 00:49:00,1.96409,1.96427,1.96409,1.96426,3384060.0
2008-06-02 00:50:00,1.96419,1.96428,1.96413,1.96413,5167562.0
2008-06-02 00:51:00,1.96404,1.96404,1.96381,1.96381,4995826.0
2008-06-02 00:52:00,1.96378,1.96399,1.96378,1.96399,5480749.0
2008-06-02 00:53:00,1.96401,1.96424,1.96401,1.96424,17173685.0
2008-06-02 00:54:00,1.96424,1.96424,1.96407,1.96414,1942792.0
2008-06-02 00:55:00,1.96407,1.96407,1.96391,1.96396,6269237.0
2008-06-02 00:56:00,1.9639,1.9639,1.96357,1.96357,9016646.0
2008-06-02 00:57:00,1.96343,1.96353,1.96318,1.96333,4340485.0
2008-06-02 00:58:00,1.96339,1.9636,1.96339,1.9636,19868062.0
2008-06-02 00:59:00,1.96367,1.96383,1.96365,1.96379,16196851.0
2008-06-02 01:00:00,1.96373,1.96373,1.96331,1.96331,7468556.0
2008-06-02 01:01:00,1.96312,1.96323,1.96305,1.96309,3263686.0
2008-06-02 01:02:00,1.96304,1.9631,1.96285,1.96285,8277197.0
2008-06-02 01:03:00,1.9627,1.96274,1.96269,1.9627,3644281.0
2008-06-02 01:04:00,1.96271,1.96271,1.96227,1.96252,14498132.0
2008-06-02 01:05:00,1.9625,1.96254,1.96245,1.96252,12830532.0
2008-06-02 01:06:00,1.96273,1.96301,1.96273,1.96289,8094071.0
2008-06-02 01:07:00,1.96293,1.96322,1.96293,1.96322,3285778.0
2008-06-02 01:08:00,1.96321,1.96321,1.96295,1.96309,29129943.0
2008-06-02 01:09:00,1.96312,1.96312,1.9629,1.9629,18631509.0
2008-06-02 01:10:00,1.96277,1.96277,1.96218,1.96224,17739769.0
2008-06-02 01:11:00,1.96216,1.96233,1.96204,1.96233,4741670.0
2008-06-02 01:12:00,1.96238,1.96239,1.96221,1.96221,7558919.0
2008-06-02 01:13:00,1.96238,1.96243,1.96211,1.96211,1780966.0
2008-06-02 01:14:00,1.96226,1.96236,1.96219,1.96219,7702046.0
2008-06-02 01:15:00,1.96227,1.96227,1.96197,1.96197,1986265.0
2008-06-02 01:16:00,1.96194,1.96202,1.96188,1.96199,1541253.0
2008-06-02 01:17:00,1.96203,1.96209,1.96195,1.96196,5307754.0
2008-06-02 01:18:00,1.96208,1.9621,1.96198,1.96198,12109385.0
2008-06-02 01:19:00,1.96196,1.96213,1.96194,1.96194,4515288.0
2008-06-02 01:20:00,1.96193,1.96203,1.96193,1.96203,491797.0
2008-06-02 01:21:00,1.96198,1.96205,1.96184,1.96205,7471629.0
2008-06-02 01:22:00,1.96194,1.96233,1.96194,1.96215,8430974.0
2008-06-02 01:23:00,1.96204,1.96243,1.96204,1.96243,4233234.0
2008-06-02 01:24:00,1.96251,1.96251,1.96239,1.96246,5138571.0
2008-06-02 01:25:00,1.9624,1.96249,1.96231,1.96236,9513297.0
2008-06-02 01:26:00,1.96228,1.96228,1.96212,1.96227,5706550.0
2008-06-02 01:27:00,1.96238,1.96256,1.96238,1.96256,11485018.0
2008-06-02 01:28:00,1.96262,1.96275,1.96251,1.96275,6845823.0
2008-06-02 01:30:00,1.96291,1.96298,1.96258,1.96286,9028698.0
2008-06-02 01:31:00,1.96279,1.96318,1.96279,1.96318,5535805.0
2008-06-02 01:32:00,1.96335,1.96341,1.96326,1.96326,8969167.0
2008-06-02 01:33:00,1.96323,1.96331,1.96311,1.9632,5411952.0
2008-06-02 01:34:00,1.96326,1.9633,1.96317,1.96322,6586560.0
2008-06-02 01:35:00,1.96319,1.9633,1.9631,1.9633,4567730.0
2008-06-02 01:36:00,1.96348,1.96348,1.96321,1.96323,3770946.0
2008-06-02 01:37:00,1.9632,1.9632,1.96297,1.96297,6891601.0
2008-06-02 01:38:00,1.96306,1.96313,1.96306,1.96312,7020419.0
2008-06-02 01:39:00,1.96315,1.96324,1.96303,1.96303,4430782.0
2008-06-02 01:40:00,1.96304,1.96353,1.96304,1.96353,5203668.0
2008-06-02 01:41:00,1.96348,1.96365,1.96346,1.96346,3760882.0
2008-06-02 01:42:00,1.96338,1.96338,1.96276,1.963,966661.0
2008-06-02 01:43:00,1.96281,1.96306,1.96267,1.96306,1517489.0
2008-06-02 01:44:00,1.96312,1.96321,1.96297,1.96297,5369482.0
2008-06-02 01:45:00,1.96292,1.96325,1.96292,1.96307,17220769.0
2008-06-02 01:46:00,1.96313,1.96315,1.96297,1.963,10440038.0
2008-06-02 01:47:00,1.96296,1.96311,1.96268,1.96311,4359808.0
2008-06-02 01:48:00,1.96322,1.96322,1.96291,1.96301,6742435.0
2008-06-02 01:49:00,1.96295,1.96303,1.96289,1.96289,10572649.0
2008-06-02 01:50:00,1.96298,1.96314,1.96298,1.96314,439286.0
2008-06-02 01:51:00,1.96294,1.96347,1.96294,1.96347,6515724.0
2008-06-02 01:52:00,1.96347,1.96389,1.96347,1.96382,1551870.0
2008-06-02 01:53:00,1.96386,1.96398,1.96374,1.9639,7647542.0
2008-06-02 01:54:00,1.96394,1.96424,1.96252,1.96424,1518427.0
2008-06-02 01:55:00,1.96433,1.96452,1.9643,1.9645,8598783.0
2008-06-02 01:56:00,1.9644,1.9644,1.96404,1.96404,6518043.0
2008-06-02 01:57:00,1.96387,1.96389,1.96383,1.96388,9129332.0
2008-06-02 01:58:00,1.96387,1.96391,1.96378,1.96378,12806445.0
2008-06-02 01:59:00,1.96379,1.96382,1.96365,1.9637,13920936.0
2008-06-02 02:00:00,1.96382,1.96397,1.96381,1.96394,15010713.0
2008-06-02 02:01:00,1.96391,1.96409,1.96391,1.96409,12728800.0
2008-06-02 02:02:00,1.96426,1.96438,1.96425,1.96425,9511702.0
2008-06-02 02:03:00,1.96422,1.9643,1.96413,1.9643,6806645.0
2008-06-02 02:04:00,1.96434,1.96447,1.96427,1.96447,7986979.0
2008-06-02 02:05:00,1.96457,1.96485,1.96336,1.96485,1602562.0
2008-06-02 02:06:00,1.96486,1.96509,1.96481,1.96509,7106061.0
2008-06-02 02:07:00,1.96508,1.96546,1.96508,1.96546,1538180.0
2008-06-02 02:08:00,1.96541,1.96541,1.96502,1.96502,6438462.0
2008-06-02 02:09:00,1.96523,1.96527,1.96516,1.96526,460323.0
2008-06-02 02:10:00,1.9652,1.96525,1.96504,1.96525,11065045.0
2008-06-02 02:11:00,1.96524,1.96524,1.96501,1.96501,6697563.0
2008-06-02 02:12:00,1.96488,1.96488,1.96467,1.96467,4626279.0
2008-06-02 02:13:00,1.96461,1.96467,1.96449,1.96456,9609757.0
2008-06-02 02:14:00,1.96447,1.96456,1.96442,1.96442,16310634.0
2008-06-02 02:15:00,1.96453,1.96485,1.96453,1.96485,5152066.0
2008-06-02 02:16:00,1.96488,1.96489,1.96467,1.96486,1614694.0
2008-06-02 02:17:00,1.96491,1.96491,1.96438,1.96453,1044474.0
2008-06-02 02:18:00,1.96433,1.96437,1.96423,1.96437,3803865.0
2008-06-02 02:19:00,1.96459,1.96471,1.96448,1.96448,4881490.0
2008-06-02 02:20:00,1.96435,1.96459,1.96422,1.96459,4607240.0
2008-06-02 02:21:00,1.96475,1.96502,1.96475,1.96502,7602794.0
2008-06-02 02:22:00,1.96509,1.96568,1.96509,1.96568,6919277.0
2008-06-02 02:23:00,1.96575,1.96591,1.96575,1.96591,3497446.0
2008-06-02 02:24:00,1.96582,1.96598,1.96571,1.96579,4177165.0
2008-06-02 02:25:00,1.96574,1.96574,1.96555,1.96571,6886105.0
2008-06-02 02:26:00,1.96566,1.96567,1.96554,1.96559,5473806.0
2008-06-02 02:27:00,1.96557,1.96559,1.96552,1.96553,9083621.0
2008-06-02 02:28:00,1.96552,1.96565,1.96547,1.96547,5170265.0
2008-06-02 02:29:00,1.96537,1.96537,1.96491,1.96522,9453144.0
2008-06-02 02:30:00,1.96475,1.96522,1.96475,1.96522,8998987.0
2008-06-02 02:31:00,1.96529,1.96534,1.96516,1.96518,7588763.0
2008-06-02 02:32:00,1.96505,1.96505,1.96462,1.96495,10659939.0
2008-06-02 02:33:00,1.96502,1.96524,1.96502,1.96523,5601796.0
2008-06-02 02:34:00,1.96525,1.96525,1.96507,1.96509,10542217.0
2008-06-02 02:35:00,1.96508,1.96521,1.96508,1.96521,5576915.0
2008-06-02 02:36:00,1.96526,1.96531,1.9652,1.96524,4575975.0
2008-06-02 02:37:00,1.96518,1.96527,1.96504,1.96506,7919382.0
2008-06-02 02:38:00,1.9652,1.9652,1.96502,1.96502,1474800.0
2008-06-02 02:40:00,1.96513,1.96531,1.96512,1.96531,4518000.0
2008-06-02 02:41:00,1.96538,1.96574,1.96538,1.96574,12316300.0
2008-06-02 02:42:00,1.96569,1.9659,1.96569,1.96571,5808440.0
2008-06-02 02:43:00,1.96554,1.96562,1.96534,1.96562,1592698.0
2008-06-02 02:44:00,1.96579,1.96594,1.96579,1.96589,1905656.0
2008-06-02 02:45:00,1.96583,1.96598,1.96568,1.96582,7047349.0
2008-06-02 02:46:00,1.96578,1.96595,1.96578,1.96583,1891426.0
2008-06-02 02:47:00,1.96565,1.96577,1.96555,1.96564,7840387.0
2008-06-02 02:48:00,1.96552,1.96554,1.96537,1.96551,5011806.0
2008-06-02 02:49:00,1.96555,1.96574,1.96541,1.96574,17500018.0
2008-06-02 02:50:00,1.9656,1.96561,1.96538,1.96547,18527752.0
2008-06-02 02:51:00,1.96551,1.96558,1.96544,1.96551,28344792.0
2008-06-02 02:52:00,1.96555,1.96569,1.96553,1.96559,3280200.0
2008-06-02 02:53:00,1.96547,1.96599,1.96545,1.96599,8688353.0
2008-06-02 02:54:00,1.96612,1.96663,1.96612,1.96663,11827555.0
2008-06-02 02:55:00,1.96667,1.96667,1.96624,1.96624,14058112.0
2008-06-02 02:56:00,1.96605,1.96605,1.96569,1.96569,3733514.0
2008-06-02 02:57:00,1.96567,1.96567,1.9654,1.96553,8385369.0
2008-06-02 02:58:00,1.96561,1.9657,1.96545,1.96547,3115987.0
2008-06-02 02:59:00,1.9657,1.96612,1.9657,1.96607,6996307.0
2008-06-02 03:00:00,1.96602,1.96602,1.96583,1.96595,15699187.0
2008-06-02 03:01:00,1.96597,1.96605,1.96546,1.96546,21694760.0
2008-06-02 03:02:00,1.96544,1.96551,1.96524,1.9653,4503045.0
2008-06-02 03:03:00,1.96537,1.96537,1.96517,1.96535,8560377.0
2008-06-02 03:04:00,1.96543,1.9655,1.96535,1.96535,6076607.0
2008-06-02 03:05:00,1.96529,1.96529,1.96501,1.9651,2006812.0
2008-06-02 03:06:00,1.96506,1.9651,1.96492,1.96492,16344993.0
2008-06-02 03:07:00,1.96487,1.96521,1.96487,1.96516,5251267.0
2008-06-02 03:08:00,1.96525,1.96542,1.96525,1.96529,5282676.0
2008-06-02 03:09:00,1.96522,1.96522,1.96493,1.96493,5397495.0
2008-06-02 03:10:00,1.96488,1.96488,1.9646,1.9646,3464435.0
2008-06-02 03:11:00,1.96453,1.96466,1.96453,1.96455,15936710.0
2008-06-02 03:12:00,1.96439,1.96456,1.96436,1.96443,7585551.0
2008-06-02 03:13:00,1.96448,1.96471,1.96448,1.9646,11037634.0
2008-06-02 03:14:00,1.96475,1.96492,1.96463,1.96463,1343185.0
2008-06-02 03:15:00,1.96464,1.96464,1.9643,1.9643,3928548.0
2008-06-02 03:16:00,1.96433,1.96442,1.96432,1.96435,5920222.0
2008-06-02 03:17:00,1.96436,1.96451,1.96435,1.96435,6405685.0
2008-06-02 03:18:00,1.96425,1.96425,1.964,1.964,14046512.0
2008-06-02 03:19:00,1.96399,1.96399,1.96373,1.96379,11019389.0
2008-06-02 03:20:00,1.96385,1.96397,1.96366,1.96366,2050956.0
2008-06-02 03:21:00,1.96374,1.96406,1.96374,1.96386,6673229.0
2008-06-02 03:22:00,1.96399,1.96411,1.96388,1.96409,11898970.0
2008-06-02 03:23:00,1.96399,1.96399,1.96338,1.96393,12027669.0
2008-06-02 03:24:00,1.96396,1.96413,1.9639,1.9639,3977723.0
2008-06-02 03:25:00,1.96378,1.96378,1.96328,1.96328,2480653.0
2008-06-02 03:26:00,1.9632,1.96325,1.96303,1.96314,3247848.0
2008-06-02 03:27:00,1.96305,1.96305,1.96296,1.96296,6065671.0
2008-06-02 03:28:00,1.96309,1.96321,1.96307,1.96309,32233843.0
2008-06-02 03:29:00,1.96315,1.96329,1.96291,1.96329,5486225.0
2008-06-02 03:30:00,1.96333,1.96339,1.96273,1.96323,3045610.0
2008-06-02 03:31:00,1.96319,1.96319,1.96277,1.96277,6927937.0
2008-06-02 03:32:00,1.96282,1.96282,1.96269,1.96269,12992072.0
2008-06-02 03:33:00,1.96264,1.96264,1.96242,1.96242,1832457.0
2008-06-02 03:34:00,1.96219,1.96221,1.96212,1.96218,3278491.0
2008-06-02 03:35:00,1.96209,1.96226,1.96209,1.96214,34538122.0
2008-06-02 03:36:00,1.96204,1.96204,1.96176,1.96176,4604049.0
2008-06-02 03:37:00,1.96174,1.96174,1.96157,1.96158,3739456.0
2008-06-02 03:38:00,1.9614,1.9614,1.96122,1.96124,10462842.0
2008-06-02 03:39:00,1.9611,1.96114,1.96079,1.96114,1909144.0
2008-06-02 03:40:00,1.96118,1.96121,1.96103,1.96105,6148859.0
2008-06-02 03:41:00,1.96099,1.96099,1.96057,1.96057,9789512.0
2008-06-02 03:42:00,1.96097,1.96099,1.96083,1.96093,8597647.0
2008-06-02 03:43:00,1.96115,1.96127,1.96086,1.96127,10106707.0
2008-06-02 03:44:00,1.96132,1.96143,1.96132,1.96137,15198237.0
2008-06-02 03:45:00,1.96135,1.96171,1.96135,1.96171,22878635.0
2008-06-02 03:46:00,1.96176,1.96205,1.96176,1.96205,5569664.0
2008-06-02 03:47:00,1.96204,1.96204,1.96188,1.96189,5780035.0
2008-06-02 03:48:00,1.9619,1.9619,1.96168,1.96182,26240211.0
2008-06-02 03:49:00,1.96198,1.96235,1.96198,1.96235,21093983.0
2008-06-02 03:50:00,1.96238,1.96238,1.9622,1.96235,5955054.0
2008-06-02 03:51:00,1.96244,1.96268,1.96242,1.96268,11340008.0
2008-06-02 03:52:00,1.96274,1.96276,1.96262,1.96262,2616943.0
2008-06-02 03:53:00,1.96267,1.96267,1.96193,1.96193,8633590.0
2008-06-02 03:54:00,1.96187,1.96196,1.96178,1.96196,9186346.0
2008-06-02 03:55:00,1.96189,1.96189,1.96179,1.96183,6215019.0
2008-06-02 03:56:00,1.96195,1.96251,1.96195,1.96251,6934439.0
2008-06-02 03:57:00,1.96234,1.96234,1.9619,1.96204,4406968.0
2008-06-02 03:58:00,1.9622,1.96265,1.96218,1.96265,13738992.0
2008-06-02 03:59:00,1.96282,1.96307,1.96282,1.96307,3023897.0
2008-06-02 04:00:00,1.96262,1.96324,1.96262,1.96292,3136793.0
2008-06-02 04:01:00,1.96288,1.96288,1.96265,1.96274,7976667.0
2008-06-02 04:02:00,1.96277,1.96304,1.96277,1.96304,4255734.0
2008-06-02 04:03:00,1.96298,1.96298,1.96281,1.96281,3038287.0
2008-06-02 04:04:00,1.96268,1.9629,1.96268,1.9629,4789773.0
2008-06-02 04:05:00,1.96291,1.96306,1.96291,1.96306,4930451.0
2008-06-02 04:06:00,1.96296,1.96314,1.96263,1.96263,3802213.0
2008-06-02 04:07:00,1.96282,1.96306,1.96282,1.96306,12311614.0
2008-06-02 04:08:00,1.96313,1.9635,1.9631,1.9635,6513466.0
2008-06-02 04:09:00,1.96346,1.96346,1.96326,1.96326,4927218.0
2008-06-02 04:10:00,1.96321,1.96321,1.96276,1.96276,13125222.0
2008-06-02 04:11:00,1.96255,1.96259,1.96226,1.96256,14145257.0
2008-06-02 04:12:00,1.96258,1.96258,1.96235,1.96235,19751768.0
2008-06-02 04:13:00,1.96237,1.96264,1.96237,1.96264,4235982.0
2008-06-02 04:14:00,1.96259,1.96259,1.96238,1.96249,3785641.0
2008-06-02 04:15:00,1.96254,1.96307,1.96254,1.96307,5947657.0
2008-06-02 04:16:00,1.96307,1.96318,1.96301,1.96318,2215171.0
2008-06-02 04:17:00,1.9631,1.96313,1.96278,1.963,10165669.0
2008-06-02 04:18:00,1.96301,1.96309,1.9629,1.9629,2244934.0
2008-06-02 04:19:00,1.96274,1.96283,1.96258,1.96278,8590852.0
2008-06-02 04:20:00,1.96293,1.96308,1.96291,1.96308,3901050.0
2008-06-02 04:21:00,1.96304,1.9631,1.96291,1.96298,10276077.0
2008-06-02 04:22:00,1.96298,1.96314,1.96264,1.96314,9794001.0
2008-06-02 04:23:00,1.96312,1.96312,1.96293,1.9631,2949972.0
2008-06-02 04:24:00,1.96312,1.96331,1.96312,1.96329,8943157.0
2008-06-02 04:25:00,1.96331,1.96337,1.96324,1.96324,4859740.0
2008-06-02 04:26:00,1.96316,1.9633,1.96303,1.9633,8785748.0
2008-06-02 04:27:00,1.96323,1.96323,1.96293,1.96323,4205080.0
2008-06-02 04:28:00,1.96322,1.96322,1.96314,1.96314,8748415.0
2008-06-02 04:29:00,1.96315,1.96315,1.96304,1.96311,6920774.0
2008-06-02 04:30:00,1.96326,1.96326,1.96293,1.96293,2945195.0
2008-06-02 04:31:00,1.96282,1.96293,1.96239,1.96282,15243421.0
2008-06-02 04:32:00,1.96308,1.96318,1.96308,1.96316,3334296.0
2008-06-02 04:33:00,1.96314,1.96324,1.9631,1.96324,3887348.0
2008-06-02 04:34:00,1.96315,1.96316,1.96296,1.96315,10732407.0
2008-06-02 04:35:00,1.96314,1.96323,1.96297,1.96297,2169767.0
2008-06-02 04:36:00,1.96314,1.96314,1.96301,1.96313,8250518.0
2008-06-02 04:37:00,1.96309,1.96309,1.96294,1.96302,17653965.0
2008-06-02 04:38:00,1.963,1.96312,1.96286,1.96312,6132430.0
2008-06-02 04:39:00,1.96306,1.96333,1.96306,1.96333,6896762.0
2008-06-02 04:40:00,1.96334,1.96337,1.96313,1.96313,5823171.0
2008-06-02 04:41:00,1.96311,1.96311,1.96271,1.96271,14874937.0
2008-06-02 04:42:00,1.96299,1.96303,1.96289,1.96291,3277835.0
2008-06-02 04:43:00,1.96296,1.96299,1.96285,1.96294,3391489.0
2008-06-02 04:44:00,1.96291,1.96295,1.96274,1.96274,6002297.0
2008-06-02 04:45:00,1.96288,1.96296,1.96283,1.96296,6851839.0
2008-06-02 04:46:00,1.96294,1.96294,1.96284,1.96284,2634876.0
2008-06-02 04:47:00,1.96284,1.96305,1.9628,1.96305,3691734.0
2008-06-02 04:48:00,1.9631,1.9631,1.96263,1.9627,6942460.0
2008-06-02 04:49:00,1.96288,1.96296,1.96283,1.96296,3281805.0
2008-06-02 04:50:00,1.96298,1.96298,1.9627,1.9627,10989028.0
2008-06-02 04:51:00,1.96266,1.96279,1.96256,1.96279,5081785.0
2008-06-02 04:52:00,1.96291,1.96291,1.96134,1.96266,2676682.0
2008-06-02 04:53:00,1.96273,1.96279,1.96272,1.96274,3987482.0
2008-06-02 04:54:00,1.96273,1.9629,1.96225,1.9629,8520744.0
2008-06-02 04:56:00,1.96304,1.96323,1.96266,1.96266,7191703.0
2008-06-02 04:57:00,1.96293,1.96293,1.96274,1.96278,3553882.0
2008-06-02 04:58:00,1.96266,1.96266,1.96239,1.96239,4446938.0
2008-06-02 04:59:00,1.96227,1.96227,1.96217,1.96224,6438812.0
2008-06-02 05:00:00,1.96233,1.96263,1.96233,1.96263,11319240.0
2008-06-02 05:01:00,1.9626,1.9626,1.96234,1.96244,6534699.0
2008-06-02 05:02:00,1.96228,1.96263,1.96228,1.96263,14716329.0
2008-06-02 05:03:00,1.96267,1.9627,1.96254,1.96263,5000715.0
2008-06-02 05:04:00,1.9627,1.96282,1.96265,1.96271,20166689.0
2008-06-02 05:05:00,1.96274,1.96282,1.96263,1.96263,6692243.0
2008-06-02 05:06:00,1.96267,1.96267,1.9625,1.96251,3386772.0
2008-06-02 05:07:00,1.96259,1.96274,1.96214,1.96214,6033400.0
2008-06-02 05:08:00,1.9625,1.96257,1.96245,1.96257,9664507.0
2008-06-02 05:09:00,1.96257,1.96291,1.96257,1.96291,6991292.0
2008-06-02 05:10:00,1.96297,1.96297,1.96263,1.96275,2769404.0
2008-06-02 05:11:00,1.96268,1.96283,1.96256,1.96262,2855947.0
2008-06-02 05:12:00,1.96281,1.96299,1.96281,1.96299,11309750.0
2008-06-02 05:13:00,1.96315,1.96316,1.96306,1.96313,3660032.0
2008-06-02 05:14:00,1.96316,1.96322,1.96309,1.96318,18688562.0
2008-06-02 05:15:00,1.96306,1.96306,1.96248,1.96248,6024988.0
2008-06-02 05:16:00,1.96309,1.96319,1.96278,1.96305,10265825.0
2008-06-02 05:17:00,1.96308,1.96308,1.96284,1.96284,17901061.0
2008-06-02 05:18:00,1.96299,1.96319,1.96292,1.96319,3772633.0
2008-06-02 05:19:00,1.96306,1.96314,1.96292,1.96294,7251838.0
2008-06-02 05:20:00,1.96308,1.96313,1.96308,1.96308,1603897.0
2008-06-02 05:21:00,1.96333,1.96376,1.96333,1.96376,8951523.0
2008-06-02 05:22:00,1.96387,1.96423,1.96387,1.96423,2948836.0
2008-06-02 05:23:00,1.96416,1.96416,1.96386,1.96391,10221937.0
2008-06-02 05:24:00,1.96382,1.96406,1.96382,1.96406,2050501.0
2008-06-02 05:25:00,1.96394,1.96412,1.96394,1.96412,4072441.0
2008-06-02 05:26:00,1.9642,1.96448,1.9642,1.96436,3869789.0
2008-06-02 05:27:00,1.96422,1.96449,1.96418,1.96449,2338967.0
2008-06-02 05:28:00,1.96452,1.9648,1.96421,1.9648,7263849.0
2008-06-02 05:29:00,1.96475,1.96492,1.9647,1.96492,6418782.0
2008-06-02 05:30:00,1.96499,1.96499,1.96464,1.96483,6968732.0
2008-06-02 05:31:00,1.96483,1.96483,1.96454,1.96473,7781046.0
2008-06-02 05:32:00,1.96478,1.96487,1.96472,1.96487,7704652.0
2008-06-02 05:34:00,1.96476,1.96506,1.96476,1.96506,8079543.0
2008-06-02 05:35:00,1.96529,1.9656,1.96529,1.96554,3352689.0
2008-06-02 05:36:00,1.96547,1.96547,1.96529,1.96529,18781660.0
2008-06-02 05:37:00,1.96491,1.96541,1.96491,1.96514,88759090.0
2008-06-02 05:38:00,1.96504,1.96504,1.96484,1.96484,5630229.0
2008-06-02 05:39:00,1.96468,1.96496,1.96468,1.96496,2537335.0
2008-06-02 05:40:00,1.96504,1.96513,1.96492,1.965,5382834.0
2008-06-02 05:41:00,1.96484,1.96485,1.96452,1.96485,8591527.0
2008-06-02 05:42:00,1.96495,1.96519,1.96495,1.965,8212777.0
2008-06-02 05:43:00,1.96495,1.96495,1.96442,1.96442,4219184.0
2008-06-02 05:44:00,1.96467,1.96467,1.96435,1.96435,2979996.0
2008-06-02 05:45:00,1.96441,1.96441,1.96417,1.96439,13124815.0
2008-06-02 05:46:00,1.96451,1.96454,1.96429,1.96449,3875875.0
2008-06-02 05:48:00,1.96468,1.96469,1.96442,1.96442,6125137.0
2008-06-02 05:49:00,1.96434,1.96439,1.96416,1.96439,5514903.0
2008-06-02 05:50:00,1.96436,1.96436,1.96398,1.96427,8392429.0
2008-06-02 05:51:00,1.96419,1.96424,1.96408,1.96424,12302446.0
2008-06-02 05:52:00,1.96422,1.96426,1.96414,1.96425,9316487.0
2008-06-02 05:53:00,1.96426,1.96426,1.9642,1.9642,22282285.0
2008-06-02 05:54:00,1.96415,1.96419,1.96403,1.9641,5209150.0
2008-06-02 05:55:00,1.96407,1.96423,1.964,1.9642,3036073.0
2008-06-02 05:56:00,1.96429,1.96441,1.96415,1.96415,6674264.0
2008-06-02 05:57:00,1.96431,1.96442,1.96413,1.96442,6124696.0
2008-06-02 05:58:00,1.96434,1.96434,1.96392,1.96408,4376494.0
2008-06-02 05:59:00,1.96422,1.96434,1.96422,1.96423,23189467.0
2008-06-02 06:00:00,1.96421,1.96437,1.96421,1.96432,7885905.0
2008-06-02 06:01:00,1.96417,1.96435,1.96417,1.96435,7031915.0
2008-06-02 06:02:00,1.96436,1.96436,1.96407,1.96431,9356886.0
2008-06-02 06:03:00,1.9643,1.96449,1.9643,1.96449,5748742.0
2008-06-02 06:04:00,1.96455,1.96455,1.96441,1.96449,811732.0
2008-06-02 06:05:00,1.96441,1.96444,1.96428,1.96444,2815323.0
2008-06-02 06:06:00,1.96445,1.96458,1.96441,1.96447,4778873.0
2008-06-02 06:07:00,1.96447,1.96475,1.96447,1.96475,4832099.0
2008-06-02 06:08:00,1.96474,1.96474,1.96453,1.96453,4344463.0
2008-06-02 06:09:00,1.96443,1.96463,1.96428,1.96454,36518736.0
2008-06-02 06:10:00,1.96448,1.96448,1.96433,1.96433,5666790.0
2008-06-02 06:11:00,1.96428,1.96438,1.96425,1.96435,9545769.0
2008-06-02 06:12:00,1.96425,1.9644,1.96421,1.96421,6103187.0
2008-06-02 06:13:00,1.96417,1.96422,1.96401,1.96422,14369947.0
2008-06-02 06:14:00,1.9642,1.96429,1.96418,1.96429,4042385.0
2008-06-02 06:15:00,1.96426,1.96461,1.96426,1.96461,1373409.0
2008-06-02 06:16:00,1.96462,1.96462,1.96432,1.96432,3995682.0
2008-06-02 06:17:00,1.96449,1.96476,1.96444,1.96462,729731.0
2008-06-02 06:18:00,1.96468,1.96468,1.96319,1.96455,10169922.0
2008-06-02 06:19:00,1.96461,1.96461,1.96456,1.96456,570012.0
2008-06-02 06:20:00,1.96461,1.96477,1.96435,1.96472,18195946.0
2008-06-02 06:21:00,1.96474,1.96491,1.96461,1.96487,5771721.0
2008-06-02 06:22:00,1.96483,1.96483,1.96464,1.96483,3370449.0
2008-06-02 06:23:00,1.96484,1.96484,1.96464,1.96479,13094012.0
2008-06-02 06:24:00,1.96494,1.96499,1.96469,1.96469,2465242.0
2008-06-02 06:25:00,1.96485,1.96496,1.96476,1.96496,8975062.0
2008-06-02 06:26:00,1.96492,1.96508,1.96482,1.96485,3062290.0
2008-06-02 06:27:00,1.96492,1.96502,1.96488,1.96498,6305928.0
2008-06-02 06:28:00,1.96497,1.96497,1.96485,1.96492,7158350.0
2008-06-02 06:29:00,1.96481,1.96481,1.96454,1.96478,14141914.0
2008-06-02 06:30:00,1.96497,1.965,1.96479,1.96487,12635995.0
2008-06-02 06:31:00,1.96496,1.96512,1.96495,1.96495,5317640.0
2008-06-02 06:32:00,1.96507,1.96521,1.96497,1.96497,14311947.0
2008-06-02 06:33:00,1.9649,1.96506,1.9649,1.96506,40213602.0
2008-06-02 06:34:00,1.96508,1.96518,1.96487,1.96514,15858730.0
2008-06-02 06:35:00,1.96502,1.96511,1.96476,1.96489,7800061.0
2008-06-02 06:36:00,1.96514,1.96532,1.96514,1.96526,7677432.0
2008-06-02 06:37:00,1.96505,1.96533,1.96505,1.96522,14129026.0
2008-06-02 06:38:00,1.96521,1.96524,1.9651,1.96524,5543227.0
2008-06-02 06:39:00,1.96519,1.96521,1.96513,1.96519,44441749.0
2008-06-02 06:40:00,1.96516,1.96516,1.96494,1.96494,5753038.0
2008-06-02 06:41:00,1.96494,1.96498,1.9648,1.96498,8832746.0
2008-06-02 06:42:00,1.96503,1.9652,1.96501,1.9652,5847072.0
2008-06-02 06:43:00,1.9651,1.96512,1.96496,1.96512,9702190.0
2008-06-02 06:44:00,1.96521,1.96531,1.965,1.96531,1976378.0
2008-06-02 06:45:00,1.96523,1.96523,1.96501,1.96514,36465871.0
2008-06-02 06:46:00,1.96503,1.96513,1.96495,1.96496,13256039.0
2008-06-02 06:47:00,1.96495,1.96508,1.96483,1.96483,989272.0
2008-06-02 06:48:00,1.96489,1.96489,1.9647,1.9648,751310.0
2008-06-02 06:49:00,1.96482,1.96513,1.96474,1.96513,7486838.0
2008-06-02 06:50:00,1.96524,1.96535,1.9652,1.96523,5937507.0
2008-06-02 06:52:00,1.96534,1.96538,1.96522,1.96525,5742749.0
2008-06-02 06:53:00,1.96509,1.96511,1.96488,1.96511,10869286.0
2008-06-02 06:54:00,1.96518,1.96535,1.96518,1.96521,3359433.0
2008-06-02 06:55:00,1.96527,1.96546,1.96524,1.96546,3374400.0
2008-06-02 06:56:00,1.96551,1.96554,1.96547,1.9655,4161601.0
2008-06-02 06:57:00,1.96549,1.96559,1.96542,1.96559,4632028.0
2008-06-02 06:58:00,1.96569,1.96573,1.96422,1.96557,9385920.0
2008-06-02 06:59:00,1.96566,1.96574,1.96566,1.96571,9262452.0
2008-06-02 07:00:00,1.96568,1.96579,1.9655,1.96572,10798650.0
2008-06-02 07:01:00,1.96576,1.96582,1.96571,1.96571,4828037.0
2008-06-02 07:02:00,1.96578,1.96599,1.96572,1.96572,39119122.0
2008-06-02 07:03:00,1.96561,1.96561,1.96548,1.96548,7401219.0
2008-06-02 07:04:00,1.96543,1.96556,1.96539,1.96549,13070318.0
2008-06-02 07:05:00,1.96546,1.96546,1.96533,1.96538,12074453.0
2008-06-02 07:06:00,1.96538,1.96548,1.96529,1.96548,10395486.0
2008-06-02 07:07:00,1.96548,1.9657,1.96544,1.96545,4459667.0
2008-06-02 07:08:00,1.96531,1.96531,1.96438,1.96461,6800944.0
2008-06-02 07:09:00,1.96463,1.96488,1.96463,1.96488,7987696.0
2008-06-02 07:10:00,1.96486,1.96512,1.96456,1.96512,6848049.0
2008-06-02 07:11:00,1.96502,1.96504,1.96486,1.96486,582553.0
2008-06-02 07:12:00,1.96497,1.96532,1.96497,1.96532,10135246.0
2008-06-02 07:13:00,1.96522,1.96522,1.96505,1.96511,3268188.0
2008-06-02 07:14:00,1.96511,1.96511,1.96494,1.965,3524441.0
2008-06-02 07:15:00,1.96494,1.96494,1.96477,1.96484,2120726.0
2008-06-02 07:16:00,1.96497,1.96515,1.96459,1.96495,5681548.0
2008-06-02 07:17:00,1.96493,1.96514,1.96491,1.96514,4505693.0
2008-06-02 07:18:00,1.96529,1.96529,1.96495,1.96501,7302224.0
2008-06-02 07:19:00,1.96496,1.96528,1.96496,1.96526,2886285.0
2008-06-02 07:20:00,1.96521,1.96521,1.96477,1.96497,11808766.0
2008-06-02 07:21:00,1.96494,1.96499,1.96481,1.96487,9707827.0
2008-06-02 07:22:00,1.96477,1.96477,1.96446,1.96446,4127518.0
2008-06-02 07:23:00,1.96456,1.96462,1.96451,1.96453,1508455.0
2008-06-02 07:24:00,1.96455,1.96462,1.96454,1.96454,4315121.0
2008-06-02 07:25:00,1.96472,1.96477,1.96467,1.9647,9506110.0
2008-06-02 07:26:00,1.96474,1.96474,1.96462,1.96462,8534630.0
2008-06-02 07:27:00,1.96473,1.96515,1.96473,1.96515,4647182.0
2008-06-02 07:28:00,1.96521,1.96531,1.96517,1.96527,2506961.0
2008-06-02 07:30:00,1.9651,1.96525,1.96507,1.96507,5806625.0
2008-06-02 07:31:00,1.96484,1.96486,1.96468,1.96486,4043775.0
2008-06-02 07:32:00,1.96492,1.96492,1.9647,1.9647,3663783.0
2008-06-02 07:33:00,1.96471,1.96507,1.96471,1.96487,3468676.0
2008-06-02 07:34:00,1.96496,1.96496,1.96483,1.96483,5272087.0
2008-06-02 07:35:00,1.96476,1.96482,1.96475,1.96479,9435284.0
2008-06-02 07:36:00,1.96476,1.96476,1.96385,1.96423,3225963.0
2008-06-02 07:37:00,1.9642,1.96425,1.9641,1.96421,6177682.0
2008-06-02 07:38:00,1.96421,1.96421,1.96392,1.96392,3660791.0
2008-06-02 07:39:00,1.96389,1.96389,1.96373,1.96382,1859160.0
2008-06-02 07:40:00,1.96371,1.96371,1.96343,1.96343,14613005.0
2008-06-02 07:41:00,1.9634,1.9634,1.96312,1.96321,3812629.0
2008-06-02 07:42:00,1.96319,1.96319,1.96314,1.96317,12467504.0
2008-06-02 07:43:00,1.96326,1.96326,1.96303,1.96312,3355754.0
2008-06-02 07:44:00,1.96304,1.96304,1.96273,1.96273,2477547.0
2008-06-02 07:45:00,1.96264,1.96283,1.96263,1.96266,6531156.0
2008-06-02 07:46:00,1.96265,1.9629,1.96265,1.9629,4172055.0
2008-06-02 07:47:00,1.96303,1.96314,1.96302,1.96308,8721922.0
2008-06-02 07:48:00,1.96322,1.96377,1.96322,1.96377,5453106.0
2008-06-02 07:49:00,1.96379,1.96379,1.96191,1.96191,11537777.0
2008-06-02 07:50:00,1.96323,1.96323,1.96298,1.96315,14689138.0
2008-06-02 07:51:00,1.96312,1.96312,1.96264,1.96274,5679242.0
2008-06-02 07:52:00,1.96279,1.96307,1.96261,1.96307,4794521.0
2008-06-02 07:53:00,1.96305,1.96307,1.96271,1.96271,3416854.0
2008-06-02 07:54:00,1.96287,1.96306,1.96286,1.963,6469997.0
2008-06-02 07:55:00,1.96298,1.96309,1.96293,1.96294,2237737.0
2008-06-02 07:56:00,1.96286,1.96286,1.96232,1.96236,21095211.0
2008-06-02 07:57:00,1.96225,1.96261,1.96225,1.96261,4072320.0
2008-06-02 07:58:00,1.96264,1.96302,1.96264,1.96297,6415150.0
2008-06-02 07:59:00,1.96309,1.96335,1.96309,1.96324,3383762.0
2008-06-02 08:00:00,1.9632,1.96332,1.96301,1.96301,8156393.0
2008-06-02 08:01:00,1.96298,1.96298,1.96264,1.96264,14814354.0
2008-06-02 08:02:00,1.96256,1.96256,1.96238,1.96255,8494476.0
2008-06-02 08:03:00,1.9625,1.9625,1.96235,1.96246,2268208.0
2008-06-02 08:04:00,1.9625,1.96253,1.96206,1.96216,2819661.0
2008-06-02 08:05:00,1.96206,1.96216,1.96195,1.96216,12851952.0
2008-06-02 08:06:00,1.96217,1.96255,1.96217,1.96251,4488233.0
2008-06-02 08:07:00,1.96252,1.96314,1.96252,1.96314,4566258.0
2008-06-02 08:08:00,1.96312,1.96331,1.96309,1.96309,13424520.0
2008-06-02 08:09:00,1.9631,1.96311,1.96293,1.96293,5939777.0
2008-06-02 08:10:00,1.96275,1.96275,1.96198,1.96198,12419768.0
2008-06-02 08:11:00,1.96191,1.96217,1.96186,1.96217,7299126.0
2008-06-02 08:12:00,1.96234,1.96248,1.96234,1.96246,6240828.0
2008-06-02 08:13:00,1.96267,1.96296,1.96264,1.96296,4736478.0
2008-06-02 08:14:00,1.96305,1.96322,1.96305,1.96322,1927665.0
2008-06-02 08:15:00,1.96334,1.96338,1.96321,1.96324,7115248.0
2008-06-02 08:16:00,1.96334,1.96334,1.96323,1.96323,12321684.0
2008-06-02 08:17:00,1.96315,1.96315,1.96278,1.96303,2544207.0
2008-06-02 08:18:00,1.96307,1.9631,1.96304,1.96309,1739983.0
2008-06-02 08:19:00,1.96314,1.96327,1.96313,1.96317,9789613.0
2008-06-02 08:20:00,1.96307,1.96307,1.96297,1.96297,17598061.0
2008-06-02 08:21:00,1.9627,1.96275,1.96266,1.96266,8279133.0
2008-06-02 08:22:00,1.96262,1.96271,1.96248,1.96271,2277655.0
2008-06-02 08:23:00,1.96269,1.96274,1.96242,1.96242,9468169.0
2008-06-02 08:24:00,1.96254,1.96267,1.96254,1.96262,4323963.0
2008-06-02 08:25:00,1.96258,1.96278,1.96255,1.96255,8655909.0
2008-06-02 08:26:00,1.96253,1.9626,1.96247,1.96248,6181320.0
2008-06-02 08:27:00,1.96252,1.96252,1.96208,1.96208,6211300.0
2008-06-02 08:28:00,1.96206,1.96206,1.96192,1.96193,5380677.0
2008-06-02 08:29:00,1.96196,1.96214,1.96191,1.96214,11200136.0
2008-06-02 08:30:00,1.96212,1.96212,1.96182,1.96182,9900288.0
2008-06-02 08:31:00,1.96178,1.96194,1.96163,1.96194,6651667.0
2008-06-02 08:32:00,1.96217,1.96229,1.96211,1.96215,2432111.0
2008-06-02 08:33:00,1.96209,1.96209,1.96175,1.96175,2554535.0
2008-06-02 08:34:00,1.96175,1.96175,1.96153,1.96153,4127964.0
2008-06-02 08:35:00,1.96155,1.96155,1.9613,1.96133,12057655.0
2008-06-02 08:36:00,1.96118,1.96118,1.96094,1.961,5539898.0
2008-06-02 08:37:00,1.96089,1.96089,1.9607,1.96071,10473102.0
2008-06-02 08:38:00,1.96067,1.96067,1.96037,1.96041,4225558.0
2008-06-02 08:39:00,1.96038,1.96038,1.95974,1.96014,12684565.0
2008-06-02 08:40:00,1.96033,1.96051,1.96027,1.96051,6776751.0
2008-06-02 08:41:00,1.96044,1.9605,1.96027,1.96027,6995124.0
2008-06-02 08:42:00,1.96006,1.96006,1.95974,1.95974,13447037.0
2008-06-02 08:43:00,1.95959,1.95975,1.95946,1.95951,7209799.0
2008-06-02 08:44:00,1.95917,1.95939,1.95917,1.95919,7137009.0
2008-06-02 08:45:00,1.95925,1.95933,1.95918,1.95932,3921894.0
2008-06-02 08:46:00,1.95927,1.95927,1.95867,1.95867,2685129.0
2008-06-02 08:47:00,1.95864,1.95877,1.95841,1.95877,8273576.0
2008-06-02 08:48:00,1.95879,1.95902,1.95877,1.9588,6915375.0
2008-06-02 08:49:00,1.95876,1.95882,1.95861,1.95869,9635237.0
2008-06-02 08:50:00,1.95877,1.95877,1.95863,1.95869,17607260.0
2008-06-02 08:51:00,1.95885,1.959,1.95885,1.95888,6817495.0
2008-06-02 08:52:00,1.95899,1.95899,1.9588,1.9589,11650569.0
2008-06-02 08:53:00,1.95888,1.95889,1.95875,1.95879,12464400.0
2008-06-02 08:54:00,1.95876,1.95876,1.9584,1.9584,2632569.0
2008-06-02 08:55:00,1.95834,1.95838,1.95829,1.95831,2847304.0
2008-06-02 08:56:00,1.95834,1.95855,1.95834,1.95855,3889011.0
2008-06-02 08:57:00,1.95857,1.95875,1.95832,1.95844,12959346.0
2008-06-02 08:58:00,1.95887,1.95921,1.95884,1.95921,2227119.0
2008-06-02 08:59:00,1.95933,1.95956,1.95933,1.95944,6909692.0
2008-06-02 09:00:00,1.95929,1.95934,1.95919,1.95924,12284574.0
2008-06-02 09:01:00,1.95928,1.95928,1.95901,1.9591,11681289.0
2008-06-02 09:02:00,1.95922,1.95949,1.95922,1.95949,8632768.0
2008-06-02 09:03:00,1.95946,1.95962,1.95937,1.9595,1870849.0
2008-06-02 09:04:00,1.95958,1.95979,1.95956,1.95979,4715898.0
2008-06-02 09:05:00,1.95967,1.96007,1.95967,1.96007,3693756.0
2008-06-02 09:06:00,1.96013,1.96026,1.96008,1.96022,2154323.0
2008-06-02 09:07:00,1.96029,1.96058,1.96029,1.96058,40906502.0
2008-06-02 09:08:00,1.96071,1.96071,1.96051,1.96051,25253837.0
2008-06-02 09:09:00,1.96048,1.96052,1.9602,1.9602,8750988.0
2008-06-02 09:10:00,1.96017,1.96017,1.95999,1.95999,10628649.0
2008-06-02 09:11:00,1.95975,1.95985,1.95964,1.95964,5875837.0
2008-06-02 09:12:00,1.95978,1.95981,1.95966,1.95973,4105213.0
2008-06-02 09:13:00,1.95971,1.9598,1.95938,1.95951,9836412.0
2008-06-02 09:14:00,1.95956,1.95968,1.95956,1.95965,3529728.0
2008-06-02 09:15:00,1.95955,1.95955,1.95874,1.95885,8197435.0
2008-06-02 09:16:00,1.95882,1.95882,1.95866,1.95866,3175534.0
2008-06-02 09:17:00,1.95848,1.9586,1.95836,1.95842,5723634.0
2008-06-02 09:18:00,1.95836,1.95836,1.95777,1.9581,46924114.0
2008-06-02 09:19:00,1.95804,1.95804,1.95785,1.95785,2894286.0
2008-06-02 09:20:00,1.95782,1.95782,1.9576,1.95764,3143590.0
2008-06-02 09:21:00,1.95764,1.95764,1.95725,1.9573,10215165.0
2008-06-02 09:22:00,1.95734,1.95734,1.95704,1.95704,17063064.0
2008-06-02 09:23:00,1.95702,1.95702,1.9568,1.95692,4992446.0
2008-06-02 09:24:00,1.95673,1.95702,1.95673,1.95702,7191312.0
2008-06-02 09:25:00,1.95706,1.95706,1.95677,1.95677,4286478.0
2008-06-02 09:26:00,1.95668,1.95668,1.95641,1.95641,4636919.0
2008-06-02 09:27:00,1.95633,1.95635,1.95617,1.95617,2954133.0
2008-06-02 09:28:00,1.95611,1.95611,1.95469,1.95588,2001146.0
2008-06-02 09:29:00,1.95587,1.95587,1.95576,1.95576,1838717.0
2008-06-02 09:30:00,1.9557,1.9557,1.95551,1.95554,5760546.0
2008-06-02 09:31:00,1.95549,1.95551,1.95513,1.95513,6153535.0
2008-06-02 09:32:00,1.95508,1.95508,1.95474,1.95476,10942595.0
2008-06-02 09:33:00,1.9546,1.9546,1.9543,1.9543,841084.0
2008-06-02 09:34:00,1.95414,1.95414,1.95376,1.95381,1969881.0
2008-06-02 09:35:00,1.95383,1.95417,1.95383,1.95417,12183303.0
2008-06-02 09:36:00,1.95417,1.95417,1.95349,1.95354,21268564.0
2008-06-02 09:37:00,1.95348,1.9535,1.95322,1.95322,8334269.0
2008-06-02 09:38:00,1.95326,1.95326,1.95304,1.95305,3255374.0
2008-06-02 09:39:00,1.95284,1.95325,1.95284,1.95325,7479606.0
2008-06-02 09:40:00,1.9534,1.95371,1.9534,1.95363,2795107.0
2008-06-02 09:41:00,1.9536,1.95396,1.95356,1.95396,6197482.0
2008-06-02 09:42:00,1.95419,1.95447,1.95419,1.95447,2592081.0
2008-06-02 09:43:00,1.95472,1.95499,1.95472,1.95499,10337492.0
2008-06-02 09:44:00,1.95513,1.95564,1.95513,1.95564,9430552.0
2008-06-02 09:45:00,1.95562,1.95589,1.95562,1.95575,6163324.0
2008-06-02 09:46:00,1.95576,1.95596,1.95569,1.95569,1699413.0
2008-06-02 09:47:00,1.95565,1.95565,1.95541,1.95542,4461597.0
2008-06-02 09:48:00,1.95543,1.95543,1.95496,1.95496,7944552.0
2008-06-02 09:49:00,1.95478,1.95504,1.95476,1.95493,5741592.0
2008-06-02 09:50:00,1.95486,1.95486,1.95454,1.95454,21755780.0
2008-06-02 09:51:00,1.95455,1.95455,1.95438,1.95438,7383382.0
2008-06-02 09:52:00,1.95429,1.95429,1.95382,1.95391,8912447.0
2008-06-02 09:53:00,1.95398,1.95398,1.95372,1.95379,8410717.0
2008-06-02 09:54:00,1.95367,1.95367,1.95345,1.95352,8178418.0
2008-06-02 09:55:00,1.95333,1.95344,1.95329,1.95329,5185965.0
2008-06-02 09:56:00,1.95328,1.95328,1.95307,1.95307,2240760.0
2008-06-02 09:57:00,1.95285,1.95299,1.95278,1.95278,8025887.0
2008-06-02 09:58:00,1.95265,1.95277,1.95253,1.95253,4395277.0
2008-06-02 09:59:00,1.95248,1.9525,1.95218,1.95218,12050343.0
2008-06-02 10:00:00,1.95229,1.95229,1.95197,1.95197,3366305.0
2008-06-02 10:01:00,1.95196,1.95196,1.95162,1.95162,4597017.0
2008-06-02 10:02:00,1.95178,1.95178,1.95154,1.95156,13298286.0
2008-06-02 10:03:00,1.9515,1.95165,1.95139,1.95165,3557702.0
2008-06-02 10:04:00,1.95162,1.95187,1.95138,1.95187,11434814.0
2008-06-02 10:05:00,1.95187,1.95204,1.95187,1.95195,11716380.0
2008-06-02 10:06:00,1.95198,1.95226,1.95198,1.95226,1783175.0
2008-06-02 10:07:00,1.95221,1.9525,1.95221,1.9525,13675081.0
2008-06-02 10:08:00,1.95241,1.95278,1.95241,1.95278,6480129.0
2008-06-02 10:09:00,1.95288,1.95288,1.95263,1.95267,4010301.0
2008-06-02 10:10:00,1.95254,1.95264,1.95254,1.95257,6744804.0
2008-06-02 10:11:00,1.95263,1.95313,1.95161,1.95313,3641432.0
2008-06-02 10:12:00,1.9531,1.9531,1.95273,1.95289,19293794.0
2008-06-02 10:13:00,1.95289,1.95318,1.95289,1.95318,2137140.0
2008-06-02 10:14:00,1.95312,1.95312,1.9526,1.9526,6337591.0
2008-06-02 10:15:00,1.95248,1.95248,1.95215,1.95225,11035508.0
2008-06-02 10:16:00,1.9525,1.95278,1.9525,1.95264,12327633.0
2008-06-02 10:17:00,1.95263,1.95263,1.95223,1.95223,11374183.0
2008-06-02 10:18:00,1.95207,1.95207,1.9517,1.95182,11571945.0
2008-06-02 10:19:00,1.95176,1.95178,1.95166,1.95166,12200351.0
2008-06-02 10:20:00,1.95168,1.95184,1.95157,1.95157,3064109.0
2008-06-02 10:21:00,1.9515,1.95151,1.95138,1.95147,9311434.0
2008-06-02 10:22:00,1.95137,1.95149,1.9513,1.95132,2322251.0
2008-06-02 10:23:00,1.95121,1.95123,1.95097,1.95097,2736983.0
2008-06-02 10:24:00,1.95096,1.95111,1.95087,1.95111,6632078.0
2008-06-02 10:25:00,1.9512,1.95192,1.95104,1.95192,2853128.0
2008-06-02 10:26:00,1.95196,1.95201,1.95184,1.95201,4840824.0
2008-06-02 10:27:00,1.95225,1.95263,1.95225,1.95263,2165751.0
2008-06-02 10:28:00,1.95277,1.95296,1.95277,1.95289,4094000.0
2008-06-02 10:29:00,1.9528,1.95285,1.95237,1.95244,6275231.0
2008-06-02 10:30:00,1.95234,1.95236,1.95206,1.95206,13309926.0
2008-06-02 10:31:00,1.95215,1.95215,1.95184,1.95184,10559104.0
2008-06-02 10:32:00,1.9518,1.95182,1.95164,1.95164,3406593.0
2008-06-02 10:33:00,1.95159,1.95159,1.95128,1.95128,4372474.0
2008-06-02 10:34:00,1.95139,1.9514,1.95126,1.95137,3687110.0
2008-06-02 10:35:00,1.9514,1.95193,1.9514,1.95188,2798992.0
2008-06-02 10:36:00,1.9518,1.9518,1.95141,1.95141,10112943.0
2008-06-02 10:37:00,1.9514,1.9514,1.9512,1.9512,13296562.0
2008-06-02 10:38:00,1.95099,1.95127,1.9508,1.95127,3476540.0
2008-06-02 10:39:00,1.9513,1.95148,1.9513,1.95148,1483001.0
2008-06-02 10:40:00,1.95151,1.95176,1.9514,1.95176,4894652.0
2008-06-02 10:41:00,1.95184,1.95189,1.9516,1.95172,10634355.0
2008-06-02 10:42:00,1.95176,1.95233,1.95176,1.95233,3952436.0
2008-06-02 10:43:00,1.95236,1.95257,1.95233,1.95253,3332926.0
2008-06-02 10:44:00,1.95263,1.95269,1.95248,1.95257,4773965.0
2008-06-02 10:45:00,1.9526,1.95287,1.9526,1.95287,19328401.0
2008-06-02 10:46:00,1.9529,1.9529,1.95265,1.95265,6634284.0
2008-06-02 10:47:00,1.95257,1.95257,1.95174,1.95174,3498128.0
2008-06-02 10:48:00,1.95174,1.95174,1.9515,1.95159,1681822.0
2008-06-02 10:49:00,1.95151,1.95151,1.9512,1.95127,5413748.0
2008-06-02 10:50:00,1.95123,1.95146,1.95107,1.95146,4207642.0
2008-06-02 10:51:00,1.95158,1.95176,1.95158,1.95176,3622013.0
2008-06-02 10:52:00,1.95169,1.95191,1.95169,1.95176,11026022.0
2008-06-02 10:53:00,1.95157,1.95157,1.95112,1.95112,16627895.0
2008-06-02 10:54:00,1.95108,1.95113,1.95066,1.95081,13787712.0
2008-06-02 10:55:00,1.95065,1.95099,1.95042,1.95099,7282124.0
2008-06-02 10:56:00,1.95108,1.95151,1.95108,1.95132,3503089.0
2008-06-02 10:57:00,1.95141,1.95178,1.95141,1.95178,8038820.0
2008-06-02 10:58:00,1.95174,1.95179,1.95161,1.9517,1029355.0
2008-06-02 10:59:00,1.95174,1.95208,1.95174,1.95208,12004912.0
2008-06-02 11:00:00,1.9519,1.9519,1.95166,1.95166,2694565.0
2008-06-02 11:01:00,1.95164,1.95195,1.95158,1.95195,7544017.0
2008-06-02 11:02:00,1.95206,1.95211,1.95198,1.95204,2164510.0
2008-06-02 11:03:00,1.95208,1.95226,1.95208,1.95226,4343443.0
2008-06-02 11:04:00,1.95218,1.95239,1.95218,1.95233,13019372.0
2008-06-02 11:05:00,1.9522,1.9522,1.95174,1.95174,1195275.0
2008-06-02 11:06:00,1.95178,1.95178,1.95152,1.95152,3241975.0
2008-06-02 11:07:00,1.95172,1.95184,1.95172,1.95182,4369553.0
2008-06-02 11:08:00,1.95189,1.95225,1.95183,1.95225,5826743.0
2008-06-02 11:09:00,1.95237,1.95256,1.95221,1.95256,24771905.0
2008-06-02 11:10:00,1.95265,1.95289,1.95263,1.95263,1912346.0
2008-06-02 11:11:00,1.95274,1.95274,1.95254,1.95254,3061580.0
2008-06-02 11:12:00,1.95239,1.95239,1.95226,1.95237,3469929.0
2008-06-02 11:13:00,1.95254,1.95282,1.95254,1.95278,3995635.0
2008-06-02 11:14:00,1.95268,1.95295,1.95251,1.95282,11462143.0
2008-06-02 11:15:00,1.95294,1.95336,1.95291,1.95336,6109427.0
2008-06-02 11:16:00,1.95341,1.95359,1.95341,1.95342,9615606.0
2008-06-02 11:17:00,1.95333,1.95334,1.95275,1.95275,5762576.0
2008-06-02 11:18:00,1.95269,1.9528,1.95269,1.95278,1898376.0
2008-06-02 11:19:00,1.9529,1.95307,1.9529,1.95304,2121081.0
2008-06-02 11:20:00,1.95294,1.95305,1.95268,1.95305,19380687.0
2008-06-02 11:21:00,1.95314,1.95333,1.95314,1.95332,2534249.0
2008-06-02 11:22:00,1.95326,1.95326,1.95294,1.95306,34212041.0
2008-06-02 11:23:00,1.95312,1.95321,1.95292,1.95292,3662031.0
2008-06-02 11:24:00,1.95293,1.95293,1.95266,1.95266,6808581.0
2008-06-02 11:25:00,1.95277,1.95293,1.95276,1.95293,4244840.0
2008-06-02 11:26:00,1.95297,1.95297,1.95276,1.95276,19868024.0
2008-06-02 11:27:00,1.95287,1.95294,1.95282,1.95289,5233974.0
2008-06-02 11:28:00,1.95279,1.95307,1.95279,1.95307,6331401.0
2008-06-02 11:29:00,1.95299,1.95299,1.95219,1.95219,3461471.0
2008-06-02 11:30:00,1.95212,1.95212,1.95197,1.95201,24396721.0
2008-06-02 11:31:00,1.95201,1.95217,1.95198,1.95212,9970592.0
2008-06-02 11:32:00,1.95209,1.95209,1.95197,1.95207,3400316.0
2008-06-02 11:33:00,1.95211,1.95248,1.95207,1.95248,8119605.0
2008-06-02 11:34:00,1.95245,1.95252,1.95203,1.95203,5523592.0
2008-06-02 11:35:00,1.95207,1.95207,1.95183,1.95183,5964587.0
2008-06-02 11:36:00,1.95176,1.95176,1.95155,1.95155,5696350.0
2008-06-02 11:37:00,1.95145,1.95154,1.95118,1.9512,3467315.0
2008-06-02 11:38:00,1.95122,1.95122,1.95104,1.95122,3249857.0
2008-06-02 11:39:00,1.9513,1.95144,1.95105,1.95128,4849224.0
2008-06-02 11:40:00,1.95107,1.95107,1.95077,1.95077,2262359.0
2008-06-02 11:41:00,1.9508,1.95092,1.9508,1.95092,3735766.0
2008-06-02 11:42:00,1.95091,1.95107,1.95087,1.95107,2713301.0
2008-06-02 11:43:00,1.95125,1.95143,1.9512,1.9512,6372680.0
2008-06-02 11:44:00,1.95112,1.95112,1.95087,1.95087,16259591.0
2008-06-02 11:45:00,1.95053,1.9511,1.95053,1.9511,10605032.0
2008-06-02 11:46:00,1.95111,1.95156,1.95101,1.95156,5600719.0
2008-06-02 11:47:00,1.95166,1.95175,1.95166,1.95171,6553603.0
2008-06-02 11:48:00,1.95174,1.95196,1.95166,1.95196,8831061.0
2008-06-02 11:49:00,1.95196,1.95196,1.95168,1.9517,2195767.0
2008-06-02 11:50:00,1.95157,1.95179,1.95157,1.95179,5890556.0
2008-06-02 11:51:00,1.95207,1.95226,1.95205,1.95226,2429603.0
2008-06-02 11:52:00,1.95231,1.95246,1.95231,1.95237,3301866.0
2008-06-02 11:53:00,1.95267,1.95267,1.95233,1.95246,13730923.0
2008-06-02 11:54:00,1.95242,1.95246,1.95235,1.95235,8340607.0
2008-06-02 11:55:00,1.95236,1.95236,1.95224,1.95224,8754980.0
2008-06-02 11:56:00,1.95217,1.95233,1.95217,1.95219,3618229.0
2008-06-02 11:57:00,1.95229,1.95244,1.95224,1.95244,27504312.0
2008-06-02 11:58:00,1.9525,1.95257,1.95239,1.95257,3311425.0
2008-06-02 11:59:00,1.95257,1.95257,1.95232,1.95242,27145798.0
2008-06-02 12:00:00,1.95239,1.95244,1.95222,1.95244,8919893.0
2008-06-02 12:01:00,1.95244,1.95254,1.95237,1.9525,29623120.0
2008-06-02 12:02:00,1.95262,1.9528,1.95262,1.95276,1570567.0
2008-06-02 12:03:00,1.95267,1.95267,1.9522,1.95226,1680134.0
2008-06-02 12:04:00,1.9523,1.95234,1.95228,1.95229,16241223.0
2008-06-02 12:05:00,1.95241,1.95265,1.95235,1.95265,3739073.0
2008-06-02 12:06:00,1.95267,1.95297,1.95267,1.95297,565213.0
2008-06-02 12:07:00,1.9529,1.95328,1.9529,1.9531,4718914.0
2008-06-02 12:08:00,1.95291,1.95305,1.95288,1.95288,15156834.0
2008-06-02 12:09:00,1.95281,1.95294,1.95245,1.95294,5931151.0
2008-06-02 12:10:00,1.95302,1.95316,1.95287,1.95287,5126813.0
2008-06-02 12:11:00,1.95295,1.95304,1.95293,1.95302,28237400.0
2008-06-02 12:12:00,1.95298,1.95328,1.95298,1.95326,24044231.0
2008-06-02 12:13:00,1.95344,1.95367,1.95344,1.95362,3106778.0
2008-06-02 12:14:00,1.95354,1.95384,1.95354,1.95384,4795676.0
2008-06-02 12:15:00,1.95394,1.95425,1.95366,1.95366,13012366.0
2008-06-02 12:16:00,1.9536,1.95364,1.95345,1.95364,10086107.0
2008-06-02 12:17:00,1.95361,1.95361,1.95315,1.95318,9929146.0
2008-06-02 12:18:00,1.95293,1.95293,1.95275,1.95287,5171311.0
2008-06-02 12:19:00,1.95285,1.9531,1.95285,1.95286,42544766.0
2008-06-02 12:20:00,1.95289,1.95323,1.95289,1.95323,1761226.0
2008-06-02 12:21:00,1.95328,1.95328,1.95308,1.95308,846061.0
2008-06-02 12:22:00,1.95297,1.95297,1.95274,1.95291,5353425.0
2008-06-02 12:23:00,1.95309,1.95339,1.95309,1.95334,15712896.0
2008-06-02 12:24:00,1.95334,1.95359,1.95334,1.95356,6206377.0
2008-06-02 12:25:00,1.95361,1.95372,1.95361,1.95372,2279371.0
2008-06-02 12:26:00,1.95335,1.95375,1.95335,1.95341,2153622.0
2008-06-02 12:27:00,1.95326,1.95326,1.95293,1.95298,9594697.0
2008-06-02 12:28:00,1.95297,1.95321,1.95297,1.95299,41390051.0
2008-06-02 12:29:00,1.95307,1.95354,1.95307,1.95354,3472060.0
2008-06-02 12:30:00,1.95337,1.95349,1.95303,1.95303,4519215.0
2008-06-02 12:31:00,1.95293,1.95293,1.95243,1.95252,12217822.0
2008-06-02 12:32:00,1.9527,1.953,1.9527,1.953,2824130.0
2008-06-02 12:33:00,1.953,1.95334,1.953,1.95306,6070034.0
2008-06-02 12:34:00,1.95294,1.95304,1.95284,1.95284,21786720.0
2008-06-02 12:35:00,1.95279,1.95279,1.95256,1.95256,3892776.0
2008-06-02 12:36:00,1.95249,1.95249,1.95231,1.95245,9727140.0
2008-06-02 12:37:00,1.95233,1.95269,1.95233,1.95269,27827195.0
2008-06-02 12:38:00,1.95284,1.95294,1.95275,1.95282,13808483.0
2008-06-02 12:39:00,1.95273,1.95273,1.95233,1.95247,9041720.0
2008-06-02 12:40:00,1.95251,1.95251,1.95242,1.9525,7829914.0
2008-06-02 12:41:00,1.95256,1.9528,1.95256,1.95261,4274411.0
2008-06-02 12:42:00,1.95272,1.95273,1.95254,1.95254,4642161.0
2008-06-02 12:43:00,1.95242,1.95242,1.95213,1.95231,5320401.0
2008-06-02 12:44:00,1.95231,1.95244,1.95218,1.95244,9558555.0
2008-06-02 12:45:00,1.95238,1.95254,1.95238,1.95244,21554021.0
2008-06-02 12:46:00,1.95233,1.95253,1.95229,1.95253,2924647.0
2008-06-02 12:47:00,1.95259,1.95313,1.95259,1.95313,32634691.0
2008-06-02 12:48:00,1.95322,1.95322,1.953,1.95311,18205127.0
2008-06-02 12:49:00,1.95304,1.95353,1.95304,1.95353,7864165.0
2008-06-02 12:50:00,1.95355,1.95366,1.95355,1.95366,2751458.0
2008-06-02 12:51:00,1.95373,1.95384,1.95361,1.95361,13030449.0
2008-06-02 12:52:00,1.95354,1.95363,1.95344,1.95344,13257516.0
2008-06-02 12:53:00,1.95344,1.95349,1.95326,1.95345,7422271.0
2008-06-02 12:54:00,1.95356,1.95356,1.95311,1.95311,6864452.0
2008-06-02 12:55:00,1.95308,1.95311,1.95297,1.95297,6353463.0
2008-06-02 12:56:00,1.95296,1.95298,1.9528,1.95291,3708391.0
2008-06-02 12:57:00,1.95324,1.95369,1.95324,1.95369,7044339.0
2008-06-02 12:58:00,1.95362,1.95418,1.95362,1.95418,6866194.0
2008-06-02 12:59:00,1.95429,1.95429,1.95403,1.95403,6130322.0
2008-06-02 13:00:00,1.95388,1.95388,1.95349,1.95349,52264459.0
2008-06-02 13:01:00,1.95327,1.95327,1.95296,1.95296,5343208.0
2008-06-02 13:02:00,1.95312,1.95313,1.95299,1.95313,4372946.0
2008-06-02 13:03:00,1.95318,1.95394,1.95318,1.95394,5489590.0
2008-06-02 13:04:00,1.95406,1.95446,1.95406,1.95446,15940497.0
2008-06-02 13:05:00,1.95465,1.95521,1.95465,1.95521,2123000.0
2008-06-02 13:06:00,1.95521,1.95555,1.95521,1.95555,34780015.0
2008-06-02 13:07:00,1.95556,1.95556,1.95516,1.95544,15768396.0
2008-06-02 13:08:00,1.95543,1.95562,1.95543,1.95562,3433911.0
2008-06-02 13:09:00,1.9557,1.9557,1.9554,1.9554,1313695.0
2008-06-02 13:10:00,1.9555,1.95576,1.9555,1.95576,5218401.0
2008-06-02 13:11:00,1.95578,1.95578,1.95539,1.95539,11520640.0
2008-06-02 13:12:00,1.95529,1.95529,1.9551,1.95522,519474.0
2008-06-02 13:13:00,1.95528,1.95543,1.95528,1.9554,8618593.0
2008-06-02 13:14:00,1.95539,1.95543,1.95507,1.9551,10982391.0
2008-06-02 13:15:00,1.9548,1.95488,1.9546,1.9546,15283554.0
2008-06-02 13:16:00,1.95455,1.95472,1.95452,1.95453,23448142.0
2008-06-02 13:17:00,1.95452,1.95475,1.95451,1.95475,9221716.0
2008-06-02 13:18:00,1.95476,1.95529,1.95476,1.95529,10799841.0
2008-06-02 13:19:00,1.95526,1.95566,1.95522,1.95566,4162265.0
2008-06-02 13:20:00,1.9556,1.95565,1.9555,1.95553,7649855.0
2008-06-02 13:21:00,1.95537,1.95552,1.95537,1.95542,9170128.0
2008-06-02 13:22:00,1.95543,1.95562,1.95526,1.95562,7491618.0
2008-06-02 13:23:00,1.95562,1.95578,1.95553,1.95578,25090690.0
2008-06-02 13:24:00,1.95577,1.95622,1.95577,1.95622,8253655.0
2008-06-02 13:25:00,1.95611,1.95611,1.95569,1.95571,11091645.0
2008-06-02 13:26:00,1.9556,1.9556,1.95517,1.95517,15599383.0
2008-06-02 13:27:00,1.95512,1.95528,1.95509,1.95521,9977900.0
2008-06-02 13:28:00,1.95518,1.95518,1.95464,1.955,22785753.0
2008-06-02 13:29:00,1.95495,1.95495,1.95473,1.95474,8979224.0
2008-06-02 13:30:00,1.95475,1.95478,1.95464,1.95478,2850955.0
2008-06-02 13:31:00,1.95476,1.95476,1.95446,1.95446,37157658.0
2008-06-02 13:32:00,1.95443,1.95443,1.95407,1.95407,7442278.0
2008-06-02 13:33:00,1.95398,1.95403,1.95395,1.95395,3757426.0
2008-06-02 13:34:00,1.95391,1.95392,1.95368,1.95368,2870039.0
2008-06-02 13:35:00,1.95363,1.95363,1.95333,1.95345,8891157.0
2008-06-02 13:36:00,1.95327,1.95327,1.95294,1.95303,1676988.0
2008-06-02 13:37:00,1.95283,1.95289,1.95238,1.95238,4045001.0
2008-06-02 13:38:00,1.95243,1.95243,1.95203,1.95207,7836125.0
2008-06-02 13:39:00,1.9521,1.95229,1.9521,1.95215,5348183.0
2008-06-02 13:40:00,1.95232,1.95232,1.95225,1.95226,19278415.0
2008-06-02 13:41:00,1.9523,1.95232,1.95212,1.95228,8442727.0
2008-06-02 13:42:00,1.9523,1.9524,1.95212,1.95222,10852470.0
2008-06-02 13:43:00,1.952,1.95201,1.95185,1.95188,3052760.0
2008-06-02 13:44:00,1.95193,1.95259,1.95193,1.95259,3789287.0
2008-06-02 13:45:00,1.95259,1.95259,1.95169,1.95169,7319771.0
2008-06-02 13:46:00,1.95165,1.95174,1.95156,1.95174,6887346.0
2008-06-02 13:47:00,1.95176,1.95187,1.95168,1.95179,5074072.0
2008-06-02 13:48:00,1.95176,1.95212,1.95176,1.95212,4579148.0
2008-06-02 13:49:00,1.95209,1.95242,1.95209,1.95234,14476404.0
2008-06-02 13:50:00,1.95221,1.95221,1.95176,1.95176,4260186.0
2008-06-02 13:51:00,1.95166,1.95175,1.95154,1.95164,5609861.0
2008-06-02 13:52:00,1.95174,1.95174,1.95153,1.95153,2077714.0
2008-06-02 13:53:00,1.95154,1.9516,1.95139,1.95149,16050545.0
2008-06-02 13:54:00,1.95147,1.95161,1.95147,1.95161,14955096.0
2008-06-02 13:55:00,1.95161,1.95183,1.95161,1.95171,19002171.0
2008-06-02 13:56:00,1.9515,1.95172,1.95113,1.95113,2508615.0
2008-06-02 13:57:00,1.95107,1.95107,1.95065,1.95065,17092790.0
2008-06-02 13:58:00,1.9505,1.9505,1.95009,1.95013,22829188.0
2008-06-02 13:59:00,1.95011,1.95011,1.95,1.95006,13848120.0
2008-06-02 14:00:00,1.95001,1.95033,1.94997,1.95033,2757544.0
2008-06-02 14:01:00,1.95037,1.95048,1.95031,1.95048,28336161.0
2008-06-02 14:02:00,1.95054,1.95054,1.95021,1.95021,14913052.0
2008-06-02 14:03:00,1.95021,1.95021,1.94997,1.9501,6181815.0
2008-06-02 14:04:00,1.95003,1.95027,1.95003,1.95024,7358769.0
2008-06-02 14:05:00,1.95024,1.9503,1.95007,1.9503,4558945.0
2008-06-02 14:06:00,1.95033,1.95054,1.95021,1.95054,5070495.0
2008-06-02 14:07:00,1.95057,1.9509,1.95055,1.9509,53473827.0
2008-06-02 14:08:00,1.95093,1.9512,1.95086,1.9512,8559476.0
2008-06-02 14:09:00,1.95119,1.95145,1.95119,1.95145,6964504.0
2008-06-02 14:10:00,1.95152,1.95164,1.95139,1.95164,6046725.0
2008-06-02 14:11:00,1.95157,1.95187,1.95157,1.95187,4174897.0
2008-06-02 14:12:00,1.95191,1.9522,1.95181,1.9522,9041116.0
2008-06-02 14:13:00,1.9522,1.95244,1.95217,1.95244,6625127.0
2008-06-02 14:14:00,1.95243,1.95263,1.95243,1.95263,1715392.0
2008-06-02 14:15:00,1.95279,1.95288,1.95254,1.95288,9511310.0
2008-06-02 14:16:00,1.95297,1.95315,1.95286,1.95286,22174861.0
2008-06-02 14:17:00,1.95304,1.95322,1.95264,1.95264,6267170.0
2008-06-02 14:18:00,1.95296,1.95296,1.95272,1.95272,4738156.0
2008-06-02 14:19:00,1.95257,1.95264,1.95244,1.95244,2788133.0
2008-06-02 14:20:00,1.95239,1.95239,1.95222,1.95226,6714148.0
2008-06-02 14:21:00,1.95221,1.95225,1.95186,1.95225,19584618.0
2008-06-02 14:22:00,1.95224,1.95322,1.95224,1.95301,15575377.0
2008-06-02 14:23:00,1.95317,1.95355,1.95317,1.95355,4278054.0
2008-06-02 14:24:00,1.9533,1.9533,1.95288,1.95288,16770956.0
2008-06-02 14:25:00,1.95289,1.95302,1.95267,1.95267,4592525.0
2008-06-02 14:26:00,1.95314,1.95316,1.95298,1.95298,3547991.0
2008-06-02 14:27:00,1.95289,1.95289,1.95212,1.95212,5179157.0
2008-06-02 14:28:00,1.95239,1.95239,1.95223,1.95223,9897484.0
2008-06-02 14:29:00,1.95218,1.95218,1.9517,1.9517,7474926.0
2008-06-02 14:30:00,1.9518,1.95217,1.9518,1.95214,5289770.0
2008-06-02 14:31:00,1.95223,1.95238,1.95223,1.95238,9112653.0
2008-06-02 14:32:00,1.95232,1.95232,1.95206,1.95229,25746826.0
2008-06-02 14:33:00,1.95231,1.95231,1.95203,1.95216,8304543.0
2008-06-02 14:34:00,1.95225,1.95251,1.95225,1.95242,5467688.0
2008-06-02 14:35:00,1.95259,1.95278,1.95257,1.95276,2497964.0
2008-06-02 14:36:00,1.95281,1.95299,1.95279,1.95299,5146274.0
2008-06-02 14:37:00,1.953,1.95331,1.953,1.95331,3286269.0
2008-06-02 14:38:00,1.95332,1.95363,1.95332,1.95363,16101330.0
2008-06-02 14:39:00,1.95363,1.95381,1.95363,1.95381,8040209.0
2008-06-02 14:40:00,1.95373,1.95404,1.95373,1.95398,6607403.0
2008-06-02 14:41:00,1.95408,1.95443,1.95408,1.95443,2746461.0
2008-06-02 14:42:00,1.95432,1.95466,1.95432,1.95466,2444522.0
2008-06-02 14:43:00,1.95465,1.95483,1.95454,1.95454,35854322.0
2008-06-02 14:44:00,1.95439,1.95443,1.95422,1.95443,8303222.0
2008-06-02 14:45:00,1.95452,1.95457,1.95432,1.95452,74709042.0
2008-06-02 14:46:00,1.95461,1.95493,1.95461,1.9549,5919412.0
2008-06-02 14:47:00,1.95501,1.95511,1.95501,1.95511,3762290.0
2008-06-02 14:48:00,1.95518,1.95561,1.95518,1.95561,14175169.0
2008-06-02 14:49:00,1.95579,1.95613,1.95574,1.95613,2685076.0
2008-06-02 14:50:00,1.95622,1.95665,1.95622,1.95665,20591247.0
2008-06-02 14:51:00,1.95671,1.95674,1.95659,1.95663,2778573.0
2008-06-02 14:52:00,1.9565,1.9565,1.95626,1.95626,11008388.0
2008-06-02 14:53:00,1.95603,1.95606,1.95588,1.95601,3475400.0
2008-06-02 14:54:00,1.95597,1.95612,1.95594,1.95609,6384125.0
2008-06-02 14:55:00,1.95595,1.95595,1.95577,1.95577,4397575.0
2008-06-02 14:56:00,1.95578,1.95602,1.95572,1.95602,6986079.0
2008-06-02 14:57:00,1.95608,1.95641,1.95608,1.95621,2467585.0
2008-06-02 14:58:00,1.95615,1.95631,1.95601,1.95601,22364587.0
2008-06-02 14:59:00,1.956,1.95608,1.95578,1.95578,5699062.0
2008-06-02 15:00:00,1.95586,1.95596,1.95578,1.95596,2876436.0
2008-06-02 15:01:00,1.95574,1.95575,1.95546,1.95549,16382970.0
2008-06-02 15:02:00,1.95558,1.95567,1.95513,1.95561,2709854.0
2008-06-02 15:03:00,1.95558,1.95585,1.95558,1.95571,7756169.0
2008-06-02 15:04:00,1.95592,1.95592,1.95575,1.95575,5872896.0
2008-06-02 15:05:00,1.95574,1.95603,1.95574,1.95603,3196046.0
2008-06-02 15:06:00,1.9562,1.95668,1.9562,1.95668,2625354.0
2008-06-02 15:07:00,1.95669,1.95707,1.95656,1.95707,13886695.0
2008-06-02 15:08:00,1.95713,1.95738,1.95713,1.95738,3518046.0
2008-06-02 15:09:00,1.95737,1.9574,1.95721,1.9574,3038765.0
2008-06-02 15:10:00,1.95729,1.95752,1.95719,1.95719,5651652.0
2008-06-02 15:11:00,1.95704,1.95704,1.95669,1.95692,2376528.0
2008-06-02 15:12:00,1.95697,1.95705,1.95674,1.95688,7517101.0
2008-06-02 15:13:00,1.95676,1.95676,1.9563,1.9563,2811293.0
2008-06-02 15:14:00,1.95645,1.9569,1.95645,1.95686,27438435.0
2008-06-02 15:15:00,1.95684,1.95698,1.95673,1.95698,10231596.0
2008-06-02 15:16:00,1.95713,1.95722,1.95705,1.9571,2448652.0
2008-06-02 15:17:00,1.95724,1.95755,1.95721,1.95755,19366891.0
2008-06-02 15:18:00,1.95754,1.95782,1.95745,1.95745,10117969.0
2008-06-02 15:19:00,1.9572,1.9572,1.95688,1.95688,3823809.0
2008-06-02 15:20:00,1.95682,1.95682,1.9566,1.9566,1870489.0
2008-06-02 15:21:00,1.9565,1.95683,1.95648,1.95683,4918500.0
2008-06-02 15:22:00,1.9569,1.95701,1.95668,1.95668,5647163.0
2008-06-02 15:23:00,1.95665,1.95665,1.95614,1.95635,12575455.0
2008-06-02 15:24:00,1.95619,1.95619,1.95436,1.95566,5808504.0
2008-06-02 15:25:00,1.9556,1.9556,1.95535,1.95535,8205333.0
2008-06-02 15:26:00,1.95526,1.95526,1.95492,1.95492,1760939.0
2008-06-02 15:27:00,1.95498,1.95509,1.95483,1.95483,4996896.0
2008-06-02 15:28:00,1.95483,1.95483,1.95424,1.95462,7790207.0
2008-06-02 15:29:00,1.95461,1.95461,1.95432,1.95439,11835584.0
2008-06-02 15:30:00,1.95441,1.95449,1.95433,1.95447,1971075.0
2008-06-02 15:31:00,1.9544,1.9544,1.95364,1.95364,7612815.0
2008-06-02 15:32:00,1.95356,1.95379,1.95349,1.95379,5464929.0
2008-06-02 15:33:00,1.95385,1.95408,1.95385,1.954,4420363.0
2008-06-02 15:34:00,1.95405,1.95413,1.95384,1.95413,14604905.0
2008-06-02 15:35:00,1.95402,1.95435,1.95402,1.95434,4275737.0
2008-06-02 15:36:00,1.9544,1.9544,1.95386,1.95386,9799277.0
2008-06-02 15:37:00,1.95423,1.95426,1.95408,1.95426,8542639.0
2008-06-02 15:38:00,1.95437,1.95455,1.95436,1.95436,10543153.0
2008-06-02 15:39:00,1.95439,1.95439,1.9542,1.95431,15244174.0
2008-06-02 15:40:00,1.95433,1.95446,1.95421,1.95446,6244525.0
2008-06-02 15:41:00,1.95448,1.95492,1.95448,1.95492,3218339.0
2008-06-02 15:42:00,1.95495,1.95511,1.95485,1.95511,11510424.0
2008-06-02 15:43:00,1.95513,1.95546,1.95513,1.95528,14175352.0
2008-06-02 15:44:00,1.95539,1.95556,1.95519,1.95556,26492189.0
2008-06-02 15:45:00,1.95568,1.95583,1.95562,1.95577,8127729.0
2008-06-02 15:46:00,1.95581,1.95581,1.9553,1.95566,8258118.0
2008-06-02 15:47:00,1.95556,1.95626,1.95556,1.95626,4020501.0
2008-06-02 15:48:00,1.95627,1.95658,1.95627,1.95656,3543260.0
2008-06-02 15:49:00,1.95665,1.95677,1.95653,1.95677,2860975.0
2008-06-02 15:50:00,1.95691,1.95718,1.95691,1.95717,4793940.0
2008-06-02 15:51:00,1.95723,1.95759,1.95723,1.95749,3917178.0
2008-06-02 15:52:00,1.95756,1.95789,1.95756,1.95789,5616002.0
2008-06-02 15:53:00,1.95791,1.95801,1.95791,1.95801,5157613.0
2008-06-02 15:54:00,1.9579,1.95837,1.9579,1.95814,4384995.0
2008-06-02 15:55:00,1.95826,1.9583,1.95811,1.95811,17760630.0
2008-06-02 15:56:00,1.9582,1.95828,1.95767,1.95797,4349471.0
2008-06-02 15:57:00,1.95804,1.95854,1.95804,1.95854,1763384.0
2008-06-02 15:58:00,1.95826,1.95828,1.95783,1.95783,11428826.0
2008-06-02 15:59:00,1.95789,1.95789,1.95732,1.95732,4383612.0
2008-06-02 16:00:00,1.95721,1.95724,1.95702,1.9571,12369023.0
2008-06-02 16:01:00,1.95703,1.95722,1.95691,1.95691,1817273.0
2008-06-02 16:02:00,1.9569,1.9569,1.95672,1.95672,5743912.0
2008-06-02 16:03:00,1.95664,1.95669,1.95638,1.95638,28077824.0
2008-06-02 16:04:00,1.95644,1.95646,1.95583,1.95583,3334963.0
2008-06-02 16:05:00,1.95599,1.95631,1.95552,1.95631,10724572.0
2008-06-02 16:06:00,1.95628,1.95643,1.95615,1.95615,3833517.0
2008-06-02 16:07:00,1.95608,1.95611,1.95602,1.95602,4442966.0
2008-06-02 16:08:00,1.95597,1.95625,1.95594,1.95625,2395755.0
2008-06-02 16:09:00,1.9564,1.95652,1.9564,1.95646,5187810.0
2008-06-02 16:10:00,1.9566,1.95676,1.95646,1.95676,2945399.0
2008-06-02 16:11:00,1.95679,1.95699,1.95679,1.95699,9761970.0
2008-06-02 16:12:00,1.957,1.95729,1.95699,1.95729,15660010.0
2008-06-02 16:13:00,1.95732,1.95753,1.95731,1.95741,3237486.0
2008-06-02 16:14:00,1.95756,1.95777,1.95756,1.95777,1774440.0
2008-06-02 16:15:00,1.95775,1.95795,1.95775,1.95795,2136560.0
2008-06-02 16:16:00,1.95796,1.9582,1.95796,1.9582,17306915.0
2008-06-02 16:17:00,1.95823,1.95853,1.95813,1.95853,3422779.0
2008-06-02 16:18:00,1.95849,1.95869,1.95849,1.9586,2540151.0
2008-06-02 16:19:00,1.95868,1.95894,1.95868,1.95894,9929187.0
2008-06-02 16:20:00,1.959,1.9592,1.9589,1.9592,4793191.0
2008-06-02 16:21:00,1.9592,1.95941,1.9592,1.95941,4676035.0
2008-06-02 16:22:00,1.95942,1.95968,1.95941,1.95968,36504726.0
2008-06-02 16:23:00,1.95967,1.95999,1.95967,1.95999,5869158.0
2008-06-02 16:24:00,1.9601,1.96022,1.96005,1.96021,4396458.0
2008-06-02 16:25:00,1.96032,1.96046,1.96028,1.96037,8326379.0
2008-06-02 16:26:00,1.96045,1.96073,1.96045,1.96073,895209.0
2008-06-02 16:27:00,1.96077,1.96106,1.96076,1.96106,6483554.0
2008-06-02 16:28:00,1.96093,1.96093,1.96057,1.96082,10262037.0
2008-06-02 16:29:00,1.96058,1.96058,1.96008,1.96008,8361819.0
2008-06-02 16:30:00,1.95999,1.96022,1.95996,1.96022,549521.0
2008-06-02 16:31:00,1.96027,1.96061,1.96025,1.96057,9483466.0
2008-06-02 16:32:00,1.96043,1.96051,1.96034,1.96035,4603258.0
2008-06-02 16:33:00,1.96034,1.96034,1.95992,1.95992,19322213.0
2008-06-02 16:34:00,1.95987,1.96006,1.95971,1.96006,39747645.0
2008-06-02 16:35:00,1.96004,1.96004,1.9598,1.96,4479251.0
2008-06-02 16:36:00,1.96006,1.96019,1.95995,1.96019,16154526.0
2008-06-02 16:37:00,1.9604,1.9609,1.9604,1.96088,37624755.0
2008-06-02 16:38:00,1.96099,1.96099,1.96083,1.96083,4587740.0
2008-06-02 16:39:00,1.96065,1.96073,1.96049,1.96073,2944720.0
2008-06-02 16:40:00,1.96086,1.96097,1.96079,1.96088,28968438.0
2008-06-02 16:41:00,1.96084,1.96102,1.96062,1.96102,1989428.0
2008-06-02 16:42:00,1.96101,1.96101,1.96081,1.96081,10946728.0
2008-06-02 16:43:00,1.96078,1.96098,1.96078,1.96098,5449810.0
2008-06-02 16:44:00,1.96111,1.96141,1.96099,1.96099,10325792.0
2008-06-02 16:45:00,1.96081,1.96096,1.96075,1.96077,6277899.0
2008-06-02 16:46:00,1.96059,1.96071,1.96024,1.96024,2736790.0
2008-06-02 16:47:00,1.96017,1.96039,1.96015,1.96025,12859137.0
2008-06-02 16:48:00,1.9603,1.96086,1.9603,1.96086,16204087.0
2008-06-02 16:49:00,1.9611,1.96112,1.96098,1.96101,2232864.0
2008-06-02 16:50:00,1.9611,1.96118,1.96106,1.96116,8888041.0
2008-06-02 16:51:00,1.96103,1.96106,1.96086,1.96088,2517499.0
2008-06-02 16:52:00,1.96061,1.96061,1.96007,1.96018,11242622.0
2008-06-02 16:53:00,1.9604,1.96066,1.9604,1.96066,2694787.0
2008-06-02 16:54:00,1.96069,1.96093,1.96067,1.96093,2281716.0
2008-06-02 16:55:00,1.96094,1.96114,1.96094,1.96114,3642853.0
2008-06-02 16:56:00,1.96109,1.96136,1.96109,1.96133,6394809.0
2008-06-02 16:57:00,1.96142,1.96183,1.96142,1.96183,3473092.0
2008-06-02 16:58:00,1.96195,1.96232,1.96195,1.96206,15652320.0
2008-06-02 16:59:00,1.96213,1.96323,1.96213,1.96323,941970.0
2008-06-02 17:00:00,1.96325,1.96339,1.96323,1.96338,8808970.0
2008-06-02 17:01:00,1.96337,1.96374,1.96337,1.96374,1584487.0
2008-06-02 17:02:00,1.96366,1.96388,1.96349,1.96363,4433041.0
2008-06-02 17:03:00,1.96376,1.96396,1.96375,1.96375,2850855.0
2008-06-02 17:04:00,1.96383,1.96388,1.96371,1.96388,4054384.0
2008-06-02 17:05:00,1.96395,1.96401,1.96383,1.96383,10925329.0
2008-06-02 17:06:00,1.9637,1.9637,1.96335,1.96335,5481059.0
2008-06-02 17:07:00,1.96326,1.96326,1.96171,1.96284,2634155.0
2008-06-02 17:08:00,1.96295,1.96305,1.96285,1.96295,8985438.0
2008-06-02 17:09:00,1.96304,1.96319,1.96285,1.96286,3297050.0
2008-06-02 17:10:00,1.96284,1.96361,1.96284,1.96361,10638553.0
2008-06-02 17:11:00,1.96365,1.96375,1.96365,1.96375,1420061.0
2008-06-02 17:12:00,1.96354,1.96354,1.96332,1.96352,7577694.0
2008-06-02 17:13:00,1.96363,1.96363,1.96323,1.96323,4400549.0
2008-06-02 17:14:00,1.96324,1.96324,1.96302,1.96306,20816535.0
2008-06-02 17:15:00,1.96306,1.96376,1.96306,1.96376,3647950.0
2008-06-02 17:16:00,1.96395,1.96422,1.96395,1.96421,232355712.0
2008-06-02 17:17:00,1.96407,1.96499,1.96407,1.96499,26736513.0
2008-06-02 17:18:00,1.96497,1.96532,1.96497,1.96532,2420986.0
2008-06-02 17:19:00,1.96532,1.96559,1.9653,1.96541,7139881.0
2008-06-02 17:20:00,1.9654,1.9654,1.96489,1.96511,4639577.0
2008-06-02 17:21:00,1.96507,1.96528,1.96501,1.96501,10244774.0
2008-06-02 17:22:00,1.96502,1.96532,1.96502,1.96528,12587009.0
2008-06-02 17:23:00,1.96536,1.9656,1.96536,1.9656,25821303.0
2008-06-02 17:24:00,1.96568,1.96589,1.96568,1.96589,14808765.0
2008-06-02 17:25:00,1.9659,1.96608,1.9659,1.96608,4636113.0
2008-06-02 17:26:00,1.96619,1.96643,1.96601,1.96643,4457210.0
2008-06-02 17:27:00,1.96643,1.96677,1.96643,1.96665,21347346.0
2008-06-02 17:28:00,1.96655,1.96687,1.96638,1.96662,9140443.0
2008-06-02 17:29:00,1.96634,1.96671,1.96634,1.9665,12047440.0
2008-06-02 17:30:00,1.9663,1.96702,1.9663,1.96702,15393977.0
2008-06-02 17:31:00,1.96703,1.96727,1.96685,1.9671,14804615.0
2008-06-02 17:32:00,1.96697,1.96697,1.96649,1.96649,2186390.0
2008-06-02 17:33:00,1.9663,1.9663,1.96591,1.96603,3679431.0
2008-06-02 17:34:00,1.96597,1.96601,1.96581,1.96581,7100340.0
2008-06-02 17:35:00,1.96579,1.96579,1.96546,1.96556,3468133.0
2008-06-02 17:36:00,1.96567,1.96599,1.96567,1.96599,12436203.0
2008-06-02 17:37:00,1.96591,1.96634,1.96589,1.96634,7577834.0
2008-06-02 17:38:00,1.96619,1.96667,1.96619,1.96658,39664649.0
2008-06-02 17:39:00,1.96633,1.96689,1.96633,1.96689,3466876.0
2008-06-02 17:40:00,1.96703,1.96713,1.96697,1.96703,12342599.0
2008-06-02 17:41:00,1.96706,1.96706,1.96697,1.96701,4018790.0
2008-06-02 17:42:00,1.9672,1.96768,1.96682,1.96768,1632117.0
2008-06-02 17:43:00,1.96774,1.96839,1.96774,1.9683,1997764.0
2008-06-02 17:44:00,1.96843,1.96874,1.96843,1.96874,19290477.0
2008-06-02 17:45:00,1.96876,1.96906,1.96876,1.96904,6098731.0
2008-06-02 17:46:00,1.96912,1.96934,1.96909,1.9693,17581180.0
2008-06-02 17:47:00,1.96932,1.96972,1.96932,1.96972,9007393.0
2008-06-02 17:48:00,1.96981,1.96996,1.9698,1.96994,1800632.0
2008-06-02 17:49:00,1.96997,1.97023,1.96997,1.97021,4629672.0
2008-06-02 17:50:00,1.97027,1.97044,1.97027,1.97044,6778372.0
2008-06-02 17:51:00,1.97046,1.97066,1.9704,1.97059,3966644.0
2008-06-02 17:52:00,1.97095,1.97106,1.97034,1.97034,9201558.0
2008-06-02 17:53:00,1.97033,1.97033,1.97005,1.97028,3637798.0
2008-06-02 17:54:00,1.97031,1.97031,1.96984,1.96984,2028462.0
2008-06-02 17:55:00,1.96979,1.96979,1.96927,1.96927,6803872.0
2008-06-02 17:56:00,1.96927,1.96927,1.96886,1.96886,1965079.0
2008-06-02 17:57:00,1.96937,1.96961,1.96929,1.96929,58733761.0
2008-06-02 17:58:00,1.96931,1.96933,1.96894,1.96894,21508740.0
2008-06-02 17:59:00,1.96887,1.96887,1.96853,1.96866,7473931.0
2008-06-02 18:00:00,1.96878,1.96906,1.96878,1.96887,6922624.0
2008-06-02 18:01:00,1.96896,1.96934,1.96896,1.96905,4773414.0
2008-06-02 18:02:00,1.96894,1.96911,1.96894,1.96909,13051248.0
2008-06-02 18:03:00,1.96878,1.96916,1.96878,1.96882,1485913.0
2008-06-02 18:04:00,1.96857,1.96857,1.96833,1.96833,4893103.0
2008-06-02 18:05:00,1.96839,1.96863,1.96839,1.96847,11806723.0
2008-06-02 18:06:00,1.96837,1.96837,1.96804,1.9682,8850097.0
2008-06-02 18:07:00,1.96835,1.96853,1.9683,1.96853,18428934.0
2008-06-02 18:08:00,1.96861,1.96873,1.9686,1.96873,8048102.0
2008-06-02 18:09:00,1.96871,1.96876,1.96871,1.96873,17581435.0
2008-06-02 18:10:00,1.96885,1.96885,1.96854,1.96854,20363589.0
2008-06-02 18:11:00,1.96866,1.96884,1.96858,1.96858,8517084.0
2008-06-02 18:12:00,1.96815,1.96866,1.96815,1.96866,6807373.0
2008-06-02 18:13:00,1.96878,1.96895,1.96878,1.96887,2600580.0
2008-06-02 18:14:00,1.96886,1.969,1.96881,1.969,857663.0
2008-06-02 18:15:00,1.96913,1.96932,1.9691,1.96917,2846542.0
2008-06-02 18:16:00,1.96918,1.96923,1.96908,1.9691,8304561.0
2008-06-02 18:17:00,1.96914,1.96923,1.96914,1.96919,8318249.0
2008-06-02 18:18:00,1.96924,1.96937,1.96923,1.96937,6458080.0
2008-06-02 18:19:00,1.96963,1.96985,1.96934,1.96941,14997065.0
2008-06-02 18:20:00,1.96938,1.96963,1.96938,1.96952,4169705.0
2008-06-02 18:21:00,1.96952,1.96952,1.96937,1.96941,1391481.0
2008-06-02 18:22:00,1.96931,1.96931,1.96907,1.96907,1208291.0
2008-06-02 18:23:00,1.96905,1.96906,1.96898,1.96898,3628509.0
2008-06-02 18:24:00,1.96895,1.96909,1.9689,1.96909,4425694.0
2008-06-02 18:25:00,1.969,1.96921,1.969,1.96921,12223917.0
2008-06-02 18:26:00,1.9691,1.9692,1.9691,1.96915,20959686.0
2008-06-02 18:27:00,1.96915,1.96925,1.9689,1.9689,1265214.0
2008-06-02 18:28:00,1.96881,1.96891,1.96871,1.96872,23268802.0
2008-06-02 18:29:00,1.96864,1.96864,1.96852,1.96853,2654493.0
2008-06-02 18:30:00,1.96843,1.96843,1.96824,1.96833,3003451.0
2008-06-02 18:31:00,1.9683,1.96839,1.96826,1.96827,8774720.0
2008-06-02 18:32:00,1.96857,1.96897,1.96857,1.96897,21617604.0
2008-06-02 18:33:00,1.96889,1.96889,1.96845,1.96845,11850076.0
2008-06-02 18:34:00,1.96842,1.9691,1.96842,1.9691,4881592.0
2008-06-02 18:35:00,1.96923,1.96942,1.96923,1.96924,17194122.0
2008-06-02 18:36:00,1.96915,1.96916,1.96884,1.96916,3166270.0
2008-06-02 18:37:00,1.96929,1.96955,1.96929,1.96955,10023993.0
2008-06-02 18:38:00,1.96964,1.96992,1.96941,1.96992,11127328.0
2008-06-02 18:39:00,1.96994,1.97002,1.96992,1.96992,3762683.0
2008-06-02 18:40:00,1.96982,1.96983,1.96968,1.96968,17585223.0
2008-06-02 18:41:00,1.96966,1.96966,1.96947,1.96947,1038814.0
2008-06-02 18:42:00,1.96947,1.96947,1.96911,1.96917,26806345.0
2008-06-02 18:43:00,1.96899,1.96911,1.96873,1.96877,12486459.0
2008-06-02 18:44:00,1.96874,1.9688,1.96868,1.96868,4064113.0
2008-06-02 18:45:00,1.96866,1.96866,1.96842,1.96845,2698726.0
2008-06-02 18:46:00,1.96841,1.96841,1.9682,1.9682,2203097.0
2008-06-02 18:47:00,1.96805,1.96817,1.96784,1.96789,7918217.0
2008-06-02 18:48:00,1.96785,1.96785,1.96753,1.96753,5126934.0
2008-06-02 18:49:00,1.96759,1.9678,1.96758,1.96774,9371346.0
2008-06-02 18:50:00,1.96778,1.96802,1.96778,1.96802,1557296.0
2008-06-02 18:51:00,1.96797,1.96797,1.96746,1.96756,5255965.0
2008-06-02 18:52:00,1.9674,1.96751,1.96733,1.96751,3351723.0
2008-06-02 18:53:00,1.96752,1.9676,1.96735,1.96735,10215147.0
2008-06-02 18:54:00,1.96748,1.96755,1.96737,1.96755,2188297.0
2008-06-02 18:55:00,1.96764,1.96767,1.96742,1.96767,4219155.0
2008-06-02 18:56:00,1.96763,1.96763,1.9674,1.96743,6798640.0
2008-06-02 18:57:00,1.96747,1.96747,1.9673,1.96747,5002100.0
2008-06-02 18:58:00,1.96755,1.96784,1.96631,1.96784,1284750.0
2008-06-02 18:59:00,1.96799,1.96836,1.96799,1.96826,11816381.0
2008-06-02 19:00:00,1.96841,1.96862,1.96841,1.96859,14667183.0
2008-06-02 19:01:00,1.9686,1.96883,1.9686,1.96883,2338591.0
2008-06-02 19:02:00,1.96871,1.96887,1.96863,1.96887,1609647.0
2008-06-02 19:03:00,1.9689,1.9689,1.96871,1.96885,16695547.0
2008-06-02 19:04:00,1.9688,1.96891,1.96872,1.96891,22064715.0
2008-06-02 19:05:00,1.96898,1.96898,1.96872,1.9688,22237519.0
2008-06-02 19:06:00,1.96882,1.96897,1.96869,1.96869,4926161.0
2008-06-02 19:07:00,1.96858,1.96864,1.96856,1.96864,5215828.0
2008-06-02 19:08:00,1.96879,1.96895,1.96878,1.96888,8667188.0
2008-06-02 19:09:00,1.96883,1.96898,1.96875,1.96898,2547861.0
2008-06-02 19:10:00,1.96901,1.96916,1.969,1.96911,1990304.0
2008-06-02 19:11:00,1.96913,1.96928,1.9689,1.96928,20302420.0
2008-06-02 19:12:00,1.96934,1.96938,1.96928,1.96938,14987236.0
2008-06-02 19:13:00,1.9693,1.96978,1.96918,1.96951,7256378.0
2008-06-02 19:14:00,1.96962,1.96974,1.96955,1.96958,6142896.0
2008-06-02 19:15:00,1.9695,1.9695,1.9693,1.96935,2940711.0
2008-06-02 19:16:00,1.96935,1.9696,1.96935,1.96957,1993547.0
2008-06-02 19:17:00,1.96951,1.96951,1.96879,1.96907,8005415.0
2008-06-02 19:18:00,1.96923,1.96935,1.96919,1.96919,3453551.0
2008-06-02 19:19:00,1.96912,1.96927,1.96887,1.96887,5094098.0
2008-06-02 19:20:00,1.96894,1.96904,1.96883,1.96902,4678509.0
2008-06-02 19:21:00,1.96897,1.96897,1.96885,1.96892,3816252.0
2008-06-02 19:22:00,1.96874,1.96874,1.96826,1.96833,7801944.0
2008-06-02 19:23:00,1.96832,1.96834,1.9681,1.9681,11654321.0
2008-06-02 19:24:00,1.96798,1.96816,1.96798,1.96816,4087955.0
2008-06-02 19:25:00,1.96843,1.96895,1.96843,1.96895,13667596.0
2008-06-02 19:26:00,1.96892,1.96892,1.96874,1.96892,4135862.0
2008-06-02 19:27:00,1.96882,1.96882,1.9683,1.9683,7001104.0
2008-06-02 19:28:00,1.96818,1.96825,1.96796,1.96797,15920716.0
2008-06-02 19:29:00,1.96796,1.96841,1.96795,1.96841,1807606.0
2008-06-02 19:30:00,1.96853,1.96862,1.96806,1.9684,32474042.0
2008-06-02 19:31:00,1.96823,1.96838,1.96822,1.96838,8400883.0
2008-06-02 19:32:00,1.96849,1.96868,1.96847,1.96847,2546159.0
2008-06-02 19:33:00,1.96844,1.96883,1.96844,1.96883,7590011.0
2008-06-02 19:34:00,1.96884,1.96914,1.96866,1.96914,9694833.0
2008-06-02 19:35:00,1.96921,1.96971,1.96918,1.96955,2378685.0
2008-06-02 19:36:00,1.96946,1.96946,1.96917,1.96926,3562325.0
2008-06-02 19:37:00,1.96939,1.96977,1.96939,1.96977,6740878.0
2008-06-02 19:38:00,1.96977,1.96977,1.96956,1.96966,6136516.0
2008-06-02 19:39:00,1.96956,1.97002,1.96956,1.97002,14195718.0
2008-06-02 19:40:00,1.97001,1.97014,1.96989,1.96993,3323442.0
2008-06-02 19:41:00,1.96964,1.9699,1.96945,1.96979,15270708.0
2008-06-02 19:42:00,1.96982,1.96989,1.96982,1.96986,7971839.0
2008-06-02 19:43:00,1.96991,1.97022,1.96991,1.97022,10655651.0
2008-06-02 19:44:00,1.9702,1.97058,1.9702,1.97058,5327274.0
2008-06-02 19:45:00,1.97052,1.97052,1.9702,1.97022,6619529.0
2008-06-02 19:46:00,1.97026,1.97026,1.97004,1.97004,3486432.0
2008-06-02 19:47:00,1.97001,1.97001,1.96969,1.96969,2679951.0
2008-06-02 19:48:00,1.96956,1.97003,1.96956,1.97003,2507674.0
2008-06-02 19:49:00,1.9702,1.97034,1.9702,1.97022,2009918.0
2008-06-02 19:50:00,1.97023,1.97023,1.97002,1.97005,1629185.0
2008-06-02 19:51:00,1.97007,1.97027,1.96997,1.97027,5570836.0
2008-06-02 19:52:00,1.97029,1.97034,1.97018,1.97018,7845522.0
2008-06-02 19:53:00,1.97008,1.97025,1.96973,1.97014,632629.0
2008-06-02 19:54:00,1.96999,1.96999,1.96971,1.96977,12404557.0
2008-06-02 19:55:00,1.96972,1.96972,1.96955,1.96965,5649317.0
2008-06-02 19:56:00,1.96957,1.96977,1.96957,1.96977,2481794.0
2008-06-02 19:57:00,1.96978,1.97007,1.96972,1.96983,1723068.0
2008-06-02 19:58:00,1.96994,1.97008,1.96994,1.96999,4577931.0
2008-06-02 19:59:00,1.96996,1.96999,1.96962,1.96962,5323766.0
2008-06-02 20:00:00,1.96942,1.96942,1.96873,1.96873,1596507.0
2008-06-02 20:01:00,1.96864,1.96864,1.96843,1.96858,2996944.0
2008-06-02 20:02:00,1.96861,1.96879,1.96858,1.96879,7967832.0
2008-06-02 20:03:00,1.9688,1.96881,1.96865,1.9688,19201007.0
2008-06-02 20:04:00,1.96883,1.96898,1.96874,1.96874,2266818.0
2008-06-02 20:05:00,1.96878,1.96881,1.96842,1.96872,6312351.0
2008-06-02 20:06:00,1.96878,1.96898,1.96872,1.96898,4618816.0
2008-06-02 20:07:00,1.9688,1.96882,1.96854,1.96854,3130433.0
2008-06-02 20:08:00,1.96858,1.96861,1.96846,1.96846,11480677.0
2008-06-02 20:09:00,1.96836,1.96836,1.96793,1.96793,8316127.0
2008-06-02 20:10:00,1.96786,1.96792,1.96774,1.96774,9009068.0
2008-06-02 20:11:00,1.96753,1.96767,1.96753,1.96761,2752198.0
2008-06-02 20:12:00,1.96773,1.96803,1.96773,1.96803,7246580.0
2008-06-02 20:13:00,1.96826,1.96836,1.96818,1.96835,1922451.0
2008-06-02 20:14:00,1.96827,1.96881,1.96827,1.96844,2979614.0
2008-06-02 20:15:00,1.96841,1.96869,1.96841,1.96859,52819353.0
2008-06-02 20:16:00,1.96877,1.96892,1.96874,1.96875,7675000.0
2008-06-02 20:17:00,1.96886,1.96886,1.96855,1.96855,2095368.0
2008-06-02 20:18:00,1.96857,1.96859,1.96851,1.96859,5523009.0
2008-06-02 20:19:00,1.9686,1.9686,1.9684,1.9686,705473.0
2008-06-02 20:20:00,1.96865,1.96881,1.9686,1.96873,4188224.0
2008-06-02 20:21:00,1.9686,1.9686,1.96805,1.96805,2000435.0
2008-06-02 20:22:00,1.96814,1.96814,1.96787,1.96787,3501053.0
2008-06-02 20:23:00,1.96805,1.96815,1.96805,1.96807,9102474.0
2008-06-02 20:24:00,1.96817,1.96823,1.96802,1.96806,1371385.0
2008-06-02 20:25:00,1.96806,1.96827,1.96805,1.96827,9698637.0
2008-06-02 20:26:00,1.96839,1.96844,1.96821,1.96837,3788595.0
2008-06-02 20:27:00,1.96836,1.96847,1.9682,1.9682,3035497.0
2008-06-02 20:28:00,1.9681,1.96828,1.9681,1.96815,4274379.0
2008-06-02 20:29:00,1.9683,1.96843,1.96828,1.96841,5210048.0
2008-06-02 20:30:00,1.96853,1.96853,1.96831,1.96831,5759605.0
2008-06-02 20:31:00,1.9682,1.96827,1.96802,1.96822,33387978.0
2008-06-02 20:32:00,1.96832,1.96847,1.96823,1.96847,3348073.0
2008-06-02 20:33:00,1.96848,1.96872,1.96847,1.96872,3865045.0
2008-06-02 20:34:00,1.96885,1.96888,1.96872,1.96888,6331917.0
2008-06-02 20:35:00,1.96883,1.96903,1.96883,1.96888,11417572.0
2008-06-02 20:36:00,1.96894,1.96894,1.96883,1.96883,7345799.0
2008-06-02 20:37:00,1.96877,1.96877,1.9685,1.9685,6020237.0
2008-06-02 20:38:00,1.96841,1.96865,1.96841,1.96865,3963786.0
2008-06-02 20:39:00,1.96874,1.96902,1.96868,1.96902,5807203.0
2008-06-02 20:40:00,1.96917,1.96923,1.96908,1.96923,5349201.0
2008-06-02 20:41:00,1.96925,1.96945,1.96906,1.9691,5286792.0
2008-06-02 20:42:00,1.96929,1.96932,1.9689,1.96913,17715222.0
2008-06-02 20:43:00,1.96915,1.96935,1.96915,1.96918,11140749.0
2008-06-02 20:44:00,1.96877,1.96935,1.96877,1.96913,3281157.0
2008-06-02 20:45:00,1.96925,1.96925,1.96904,1.96904,2254196.0
2008-06-02 20:46:00,1.96921,1.96935,1.9692,1.9692,2152363.0
2008-06-02 20:47:00,1.96913,1.96935,1.96913,1.96935,46093512.0
2008-06-02 20:48:00,1.96931,1.96932,1.96917,1.96917,1788465.0
2008-06-02 20:49:00,1.96905,1.96932,1.96905,1.96911,44959604.0
2008-06-02 20:50:00,1.9692,1.96922,1.96907,1.96913,5534127.0
2008-06-02 20:51:00,1.96921,1.9693,1.96914,1.96923,21554317.0
2008-06-02 20:52:00,1.96918,1.96922,1.96915,1.96915,13487893.0
2008-06-02 20:53:00,1.96918,1.96918,1.96896,1.96896,8155678.0
2008-06-02 20:54:00,1.96893,1.96908,1.96893,1.96893,20459840.0
2008-06-02 20:55:00,1.96874,1.96883,1.96854,1.96883,1562639.0
2008-06-02 20:56:00,1.96878,1.96895,1.96871,1.96871,9568746.0
2008-06-02 20:57:00,1.96861,1.9688,1.96861,1.9688,3080144.0
2008-06-02 20:58:00,1.96871,1.96874,1.96858,1.96873,5929396.0
2008-06-02 20:59:00,1.96864,1.96864,1.96821,1.96827,10975721.0
2008-06-02 21:00:00,1.96818,1.96818,1.96792,1.96792,3061246.0
2008-06-02 21:01:00,1.96774,1.9678,1.96753,1.96753,2362811.0
2008-06-02 21:02:00,1.96765,1.96788,1.9676,1.9678,6505442.0
2008-06-02 21:03:00,1.96762,1.96762,1.96742,1.96758,12894879.0
2008-06-02 21:04:00,1.96739,1.96756,1.96739,1.96747,5815814.0
2008-06-02 21:05:00,1.9674,1.96747,1.96738,1.96747,7692260.0
2008-06-02 21:06:00,1.96737,1.9674,1.96728,1.9674,4747551.0
2008-06-02 21:07:00,1.96738,1.96738,1.96719,1.96734,8340885.0
2008-06-02 21:08:00,1.96738,1.96764,1.96737,1.96764,5744497.0
2008-06-02 21:09:00,1.96759,1.9676,1.96742,1.96757,6737631.0
2008-06-02 21:10:00,1.96759,1.96776,1.96753,1.96767,10752774.0
2008-06-02 21:11:00,1.96773,1.96782,1.96764,1.96781,4905013.0
2008-06-02 21:12:00,1.96812,1.96824,1.96806,1.96806,16341508.0
2008-06-02 21:13:00,1.96795,1.96824,1.96795,1.96824,6946955.0
2008-06-02 21:14:00,1.96836,1.96848,1.96827,1.96837,4606883.0
2008-06-02 21:15:00,1.96843,1.96843,1.96827,1.96835,1971471.0
2008-06-02 21:16:00,1.96828,1.96828,1.96784,1.96784,12644421.0
2008-06-02 21:17:00,1.96783,1.96783,1.96764,1.96778,1287905.0
2008-06-02 21:18:00,1.96778,1.96809,1.96778,1.96809,11792466.0
2008-06-02 21:19:00,1.9681,1.96842,1.9681,1.96841,1348260.0
2008-06-02 21:20:00,1.96839,1.96843,1.96812,1.96812,9304348.0
2008-06-02 21:21:00,1.96812,1.96814,1.96798,1.9681,29932888.0
2008-06-02 21:22:00,1.96812,1.96812,1.96797,1.9681,1720570.0
2008-06-02 21:23:00,1.96808,1.96813,1.96792,1.96813,5781010.0
2008-06-02 21:24:00,1.96797,1.96852,1.96797,1.96852,1214358.0
2008-06-02 21:25:00,1.96846,1.96846,1.96824,1.9684,3485424.0
2008-06-02 21:26:00,1.96831,1.96831,1.96801,1.96801,19995828.0
2008-06-02 21:27:00,1.968,1.96815,1.9677,1.96813,4589833.0
2008-06-02 21:28:00,1.96818,1.96824,1.96813,1.96817,5895733.0
2008-06-02 21:29:00,1.96834,1.96845,1.96817,1.96845,25825307.0
2008-06-02 21:30:00,1.96856,1.96866,1.96845,1.96856,8422518.0
2008-06-02 21:31:00,1.96859,1.96907,1.96859,1.96907,2883996.0
2008-06-02 21:32:00,1.96904,1.96904,1.9688,1.9689,9829644.0
2008-06-02 21:33:00,1.96909,1.96928,1.96909,1.96928,11498231.0
2008-06-02 21:34:00,1.96945,1.96945,1.96936,1.96936,7061660.0
2008-06-02 21:35:00,1.96937,1.96965,1.96935,1.96965,4934589.0
2008-06-02 21:36:00,1.96961,1.96961,1.9695,1.9695,8363949.0
2008-06-02 21:37:00,1.96933,1.96933,1.96912,1.96917,2614955.0
2008-06-02 21:38:00,1.96916,1.96923,1.96907,1.96913,10602214.0
2008-06-02 21:39:00,1.96906,1.96906,1.96889,1.96898,3192522.0
2008-06-02 21:40:00,1.96893,1.96896,1.96874,1.96887,5305423.0
2008-06-02 21:41:00,1.96885,1.96913,1.9687,1.96882,2590082.0
2008-06-02 21:42:00,1.96891,1.96891,1.96866,1.96866,5562026.0
2008-06-02 21:43:00,1.96874,1.96888,1.96869,1.96888,8106857.0
2008-06-02 21:44:00,1.96891,1.96912,1.96889,1.96889,11367643.0
2008-06-02 21:45:00,1.9689,1.96903,1.9689,1.96894,12283586.0
2008-06-02 21:46:00,1.96894,1.96894,1.96876,1.96879,19168699.0
2008-06-02 21:47:00,1.96859,1.96881,1.96856,1.96881,90560692.0
2008-06-02 21:48:00,1.96878,1.96878,1.96851,1.96851,8228592.0
2008-06-02 21:49:00,1.96842,1.96842,1.96821,1.96821,7506911.0
2008-06-02 21:50:00,1.96809,1.96831,1.96809,1.96828,4988218.0
2008-06-02 21:51:00,1.9683,1.96835,1.96815,1.96833,4557938.0
2008-06-02 21:52:00,1.96839,1.96852,1.96838,1.9684,2899979.0
2008-06-02 21:53:00,1.96842,1.96844,1.96835,1.96835,2620935.0
2008-06-02 21:54:00,1.96833,1.96843,1.96827,1.96843,3963796.0
2008-06-02 21:55:00,1.96843,1.96848,1.96797,1.96828,3780538.0
2008-06-02 21:56:00,1.9683,1.96846,1.96828,1.96828,10747881.0
2008-06-02 21:57:00,1.96828,1.96828,1.96808,1.96818,11009136.0
2008-06-02 21:58:00,1.96812,1.96832,1.96783,1.96832,4027355.0
2008-06-02 21:59:00,1.96834,1.96834,1.96816,1.96823,37072270.0
2008-06-02 22:00:00,1.96823,1.9683,1.96817,1.96817,10587780.0
2008-06-02 22:01:00,1.96807,1.96819,1.96802,1.96802,1689905.0
2008-06-02 22:02:00,1.96813,1.96813,1.96789,1.96789,4314870.0
2008-06-02 22:03:00,1.96784,1.96787,1.96757,1.96781,944791.0
2008-06-02 22:04:00,1.96781,1.96796,1.96779,1.96794,2591698.0
2008-06-02 22:05:00,1.96798,1.96808,1.96769,1.96808,5546922.0
2008-06-02 22:06:00,1.968,1.9681,1.96794,1.96808,4358746.0
2008-06-02 22:07:00,1.96798,1.96812,1.96798,1.96812,19437104.0
2008-06-02 22:08:00,1.96817,1.96821,1.96796,1.96796,5634258.0
2008-06-02 22:09:00,1.96803,1.96806,1.96789,1.96789,15005891.0
2008-06-02 22:10:00,1.96802,1.9683,1.96802,1.9683,10004372.0
2008-06-02 22:11:00,1.96829,1.96834,1.96813,1.96827,8369191.0
2008-06-02 22:12:00,1.96845,1.9687,1.96845,1.9687,8114205.0
2008-06-02 22:13:00,1.96881,1.96894,1.96877,1.96877,17201097.0
2008-06-02 22:14:00,1.9686,1.9686,1.96836,1.96847,5530556.0
2008-06-02 22:15:00,1.96842,1.96842,1.96806,1.96806,6457257.0
2008-06-02 22:16:00,1.968,1.96804,1.96786,1.96803,906147.0
2008-06-02 22:17:00,1.96801,1.9683,1.96797,1.9683,5038270.0
2008-06-02 22:18:00,1.96845,1.96867,1.96845,1.9685,6127702.0
2008-06-02 22:19:00,1.96841,1.96886,1.96841,1.96886,10123809.0
2008-06-02 22:20:00,1.96878,1.96878,1.96833,1.96865,7656847.0
2008-06-02 22:21:00,1.96865,1.96875,1.96865,1.96873,3204201.0
2008-06-02 22:22:00,1.96869,1.96876,1.96862,1.96874,16669673.0
2008-06-02 22:23:00,1.96876,1.96914,1.96876,1.96914,34240574.0
2008-06-02 22:24:00,1.96924,1.96947,1.96921,1.96947,4351851.0
2008-06-02 22:25:00,1.96951,1.96951,1.96937,1.96937,7735022.0
2008-06-02 22:26:00,1.96929,1.96953,1.96925,1.96943,2969648.0
2008-06-02 22:27:00,1.96953,1.96953,1.9694,1.96946,8341621.0
2008-06-02 22:28:00,1.96951,1.96961,1.96951,1.96961,2843266.0
2008-06-02 22:29:00,1.96972,1.96972,1.96955,1.96968,6769692.0
2008-06-02 22:30:00,1.96969,1.96975,1.96938,1.96946,11583877.0
2008-06-02 22:31:00,1.96956,1.96985,1.96946,1.96946,8008571.0
2008-06-02 22:32:00,1.96942,1.96948,1.96935,1.9694,7530397.0
2008-06-02 22:33:00,1.96927,1.96927,1.96882,1.96882,6203049.0
2008-06-02 22:34:00,1.96881,1.96881,1.96864,1.96864,21423227.0
2008-06-02 22:35:00,1.96871,1.96871,1.96859,1.96859,4609602.0
2008-06-02 22:36:00,1.96841,1.96844,1.96824,1.96824,6816825.0
2008-06-02 22:37:00,1.96839,1.96853,1.96839,1.96839,4659851.0
2008-06-02 22:38:00,1.96841,1.96852,1.96828,1.96852,9852312.0
2008-06-02 22:39:00,1.96845,1.96858,1.96845,1.9685,2706098.0
2008-06-02 22:40:00,1.96842,1.96843,1.96831,1.96831,4885174.0
2008-06-02 22:41:00,1.96808,1.96808,1.9679,1.96806,4243084.0
2008-06-02 22:42:00,1.96779,1.96791,1.96769,1.96775,3365433.0
2008-06-02 22:43:00,1.96779,1.96816,1.96779,1.96816,20013441.0
2008-06-02 22:44:00,1.96817,1.96817,1.96791,1.96792,13005213.0
2008-06-02 22:45:00,1.96786,1.96791,1.96762,1.96762,2906935.0
2008-06-02 22:46:00,1.96756,1.96756,1.96745,1.96754,6547306.0
2008-06-02 22:47:00,1.9676,1.96772,1.96756,1.96772,6031136.0
2008-06-02 22:48:00,1.96785,1.96795,1.96775,1.96775,2647129.0
2008-06-02 22:49:00,1.96781,1.96815,1.96781,1.96815,13072276.0
2008-06-02 22:50:00,1.96823,1.96865,1.96813,1.96865,2151659.0
2008-06-02 22:51:00,1.96872,1.96886,1.96872,1.96883,5819880.0
2008-06-02 22:52:00,1.96873,1.96873,1.96854,1.96873,7551486.0
2008-06-02 22:53:00,1.96869,1.96874,1.96846,1.96846,19862498.0
2008-06-02 22:54:00,1.96831,1.96863,1.96831,1.96863,5634727.0
2008-06-02 22:55:00,1.96861,1.96863,1.96859,1.96863,12128472.0
2008-06-02 22:56:00,1.96875,1.96896,1.96866,1.96896,18072265.0
2008-06-02 22:57:00,1.96904,1.96904,1.96893,1.96899,10457706.0
2008-06-02 22:58:00,1.96909,1.96909,1.96867,1.96878,3442006.0
2008-06-02 22:59:00,1.96866,1.96901,1.96857,1.96901,1480163.0
2008-06-02 23:00:00,1.96895,1.96917,1.9689,1.96895,10622811.0
2008-06-02 23:01:00,1.96889,1.96901,1.96889,1.96892,11489909.0
2008-06-02 23:02:00,1.96891,1.96911,1.96891,1.96911,9617957.0
2008-06-02 23:03:00,1.96923,1.96928,1.96917,1.96917,6936052.0
2008-06-02 23:04:00,1.96924,1.96936,1.96916,1.96928,6635739.0
2008-06-02 23:05:00,1.96932,1.96932,1.96776,1.96923,1995665.0
2008-06-02 23:06:00,1.96925,1.96933,1.96913,1.96923,7076367.0
2008-06-02 23:07:00,1.96926,1.9695,1.96926,1.9695,2183249.0
2008-06-02 23:08:00,1.96966,1.96987,1.96933,1.96933,5208029.0
2008-06-02 23:09:00,1.96958,1.9697,1.96958,1.9697,512209.0
2008-06-02 23:10:00,1.96966,1.96966,1.96947,1.96959,10050127.0
2008-06-02 23:11:00,1.96964,1.96985,1.96962,1.96985,4847685.0
2008-06-02 23:12:00,1.96982,1.96982,1.96969,1.96969,4362432.0
2008-06-02 23:13:00,1.96967,1.96989,1.96967,1.96984,6851502.0
2008-06-02 23:14:00,1.96978,1.97,1.96978,1.96978,15512499.0
2008-06-02 23:15:00,1.96971,1.96977,1.9696,1.96977,3945672.0
2008-06-02 23:16:00,1.96982,1.96994,1.96979,1.96979,1466493.0
2008-06-02 23:17:00,1.96983,1.97003,1.96949,1.97003,1206766.0
2008-06-02 23:18:00,1.96997,1.96997,1.9697,1.9697,2958420.0
2008-06-02 23:19:00,1.96978,1.9699,1.96968,1.9699,3255381.0
2008-06-02 23:20:00,1.97011,1.9702,1.96978,1.96984,3790122.0
2008-06-02 23:21:00,1.96983,1.96983,1.96966,1.9697,8938142.0
2008-06-02 23:22:00,1.96973,1.97002,1.96973,1.97002,7901786.0
2008-06-02 23:23:00,1.97003,1.97024,1.96997,1.96997,4592234.0
2008-06-02 23:24:00,1.96996,1.97027,1.96989,1.96989,4479274.0
2008-06-02 23:25:00,1.96985,1.96989,1.96975,1.96986,6701537.0
2008-06-02 23:26:00,1.96985,1.96997,1.96978,1.96988,4362261.0
2008-06-02 23:27:00,1.96987,1.96997,1.96986,1.96996,7377963.0
2008-06-02 23:28:00,1.96993,1.97007,1.96993,1.97007,5983840.0
2008-06-02 23:29:00,1.97001,1.97002,1.96957,1.97002,7671397.0
2008-06-02 23:30:00,1.96967,1.97032,1.96967,1.97012,12433493.0
2008-06-02 23:31:00,1.97012,1.9702,1.96996,1.9702,7776863.0
2008-06-02 23:32:00,1.97015,1.97021,1.97009,1.97014,20911392.0
2008-06-02 23:33:00,1.97007,1.97009,1.96996,1.97002,6167088.0
2008-06-02 23:34:00,1.97004,1.97009,1.97004,1.97005,2424811.0
2008-06-02 23:35:00,1.97003,1.97017,1.97002,1.97017,6186235.0
2008-06-02 23:36:00,1.97016,1.97016,1.96998,1.97005,4850712.0
2008-06-02 23:37:00,1.97006,1.97041,1.97006,1.97041,7228693.0
2008-06-02 23:38:00,1.97068,1.97096,1.97068,1.97096,4436423.0
2008-06-02 23:39:00,1.97089,1.97102,1.97075,1.97075,7914745.0
2008-06-02 23:40:00,1.97079,1.97093,1.97079,1.97083,5631587.0
2008-06-02 23:41:00,1.97077,1.97077,1.97039,1.97045,11060717.0
2008-06-02 23:42:00,1.97038,1.97046,1.97031,1.97031,6496188.0
2008-06-02 23:43:00,1.97027,1.97036,1.97,1.97004,1391908.0
2008-06-02 23:44:00,1.97001,1.97001,1.96979,1.96983,2037594.0
2008-06-02 23:45:00,1.96973,1.97,1.96965,1.96992,5865132.0
2008-06-02 23:46:00,1.96966,1.96988,1.96936,1.96988,1619153.0
2008-06-02 23:47:00,1.96977,1.96985,1.96946,1.96955,7271020.0
2008-06-02 23:48:00,1.96952,1.96952,1.96921,1.96929,4483459.0
2008-06-02 23:49:00,1.96929,1.96929,1.969,1.96905,15240529.0
2008-06-02 23:50:00,1.96896,1.96896,1.96872,1.96875,15378913.0
2008-06-02 23:51:00,1.96872,1.96872,1.96831,1.96837,29389604.0
2008-06-02 23:52:00,1.96839,1.96839,1.96812,1.96812,3200135.0
2008-06-02 23:53:00,1.96799,1.96827,1.96794,1.96827,8638173.0
2008-06-02 23:54:00,1.96822,1.96822,1.96798,1.96798,12799902.0
2008-06-02 23:55:00,1.968,1.96811,1.96794,1.96811,13615565.0
2008-06-02 23:56:00,1.96811,1.96819,1.96811,1.96816,3331417.0
2008-06-02 23:57:00,1.96824,1.96833,1.96811,1.96811,8790988.0
2008-06-02 23:58:00,1.96813,1.96828,1.96807,1.96807,3448370.0
2008-06-02 23:59:00,1.96797,1.968,1.96778,1.96796,8390446.0
2008-06-03 00:00:00,1.96802,1.96817,1.96792,1.96817,14416673.0
2008-06-03 00:01:00,1.96821,1.96852,1.96821,1.96845,22115663.0
2008-06-03 00:02:00,1.96842,1.96858,1.96824,1.96827,4058086.0
2008-06-03 00:03:00,1.96853,1.96867,1.96853,1.96867,5847310.0
2008-06-03 00:04:00,1.96867,1.96887,1.96867,1.96887,5501182.0
2008-06-03 00:05:00,1.96891,1.96891,1.9686,1.96875,1611900.0
2008-06-03 00:06:00,1.96877,1.96894,1.96877,1.96889,19678899.0
2008-06-03 00:07:00,1.96886,1.96906,1.96886,1.96887,7403015.0
2008-06-03 00:08:00,1.96888,1.96898,1.96883,1.96892,5681960.0
2008-06-03 00:09:00,1.96894,1.96903,1.96889,1.96889,5101222.0
2008-06-03 00:10:00,1.96885,1.9689,1.96869,1.96883,4066232.0
2008-06-03 00:11:00,1.96891,1.96908,1.96885,1.96885,4454754.0
2008-06-03 00:12:00,1.96854,1.96865,1.9684,1.9684,6787598.0
2008-06-03 00:13:00,1.96855,1.96889,1.96855,1.96858,10478577.0
2008-06-03 00:14:00,1.96858,1.96858,1.96839,1.96839,1609846.0
2008-06-03 00:15:00,1.9684,1.96844,1.96824,1.96824,3868436.0
2008-06-03 00:16:00,1.96829,1.96849,1.96829,1.96849,5934059.0
2008-06-03 00:17:00,1.96839,1.96842,1.96827,1.96842,7069022.0
2008-06-03 00:18:00,1.96847,1.96854,1.96847,1.96848,14327180.0
2008-06-03 00:19:00,1.96848,1.96848,1.96812,1.96813,10349648.0
2008-06-03 00:20:00,1.96827,1.96859,1.96827,1.96833,1924277.0
2008-06-03 00:21:00,1.9684,1.9684,1.96822,1.96822,8442461.0
2008-06-03 00:22:00,1.96821,1.96828,1.96796,1.96796,11418580.0
2008-06-03 00:23:00,1.96791,1.96817,1.96746,1.96817,10831744.0
2008-06-03 00:24:00,1.96836,1.96872,1.96836,1.96872,4348908.0
2008-06-03 00:25:00,1.96885,1.96896,1.96875,1.96895,2645433.0
2008-06-03 00:26:00,1.9688,1.9688,1.96841,1.9687,3092905.0
2008-06-03 00:27:00,1.96865,1.96865,1.96825,1.96825,7357782.0
2008-06-03 00:28:00,1.96825,1.96825,1.96796,1.96796,30534082.0
2008-06-03 00:29:00,1.96783,1.96789,1.9678,1.96789,9201428.0
2008-06-03 00:30:00,1.96785,1.96802,1.96745,1.96802,3448310.0
2008-06-03 00:31:00,1.96802,1.96818,1.96794,1.96818,9654969.0
2008-06-03 00:32:00,1.96836,1.9685,1.968,1.9685,12701711.0
2008-06-03 00:33:00,1.96861,1.96872,1.96853,1.96853,1944982.0
2008-06-03 00:34:00,1.96848,1.96848,1.96843,1.96843,352464.0
2008-06-03 00:35:00,1.96847,1.96847,1.96825,1.96825,1475727.0
2008-06-03 00:36:00,1.9684,1.96861,1.9684,1.96845,5465640.0
2008-06-03 00:37:00,1.96838,1.96838,1.96811,1.9683,4525440.0
2008-06-03 00:38:00,1.96829,1.96844,1.96825,1.96829,12817923.0
2008-06-03 00:39:00,1.96809,1.96811,1.96789,1.96799,2248185.0
2008-06-03 00:40:00,1.96809,1.96841,1.96806,1.9682,7077342.0
2008-06-03 00:41:00,1.96815,1.96817,1.96774,1.96774,8747877.0
2008-06-03 00:42:00,1.96813,1.96828,1.96812,1.96828,8873071.0
2008-06-03 00:44:00,1.9685,1.9685,1.96823,1.96829,14157102.0
2008-06-03 00:45:00,1.96828,1.9686,1.96828,1.9686,22157829.0
2008-06-03 00:46:00,1.96857,1.96857,1.96846,1.96848,4255460.0
2008-06-03 00:47:00,1.96839,1.96841,1.96817,1.96817,6392597.0
2008-06-03 00:48:00,1.96812,1.96812,1.96787,1.96792,32918816.0
2008-06-03 00:49:00,1.96797,1.96819,1.96797,1.96819,17743096.0
2008-06-03 00:50:00,1.96808,1.96808,1.96789,1.96805,3908594.0
2008-06-03 00:51:00,1.96828,1.96831,1.96817,1.96828,14158895.0
2008-06-03 00:52:00,1.9682,1.9682,1.96779,1.96784,2058211.0
2008-06-03 00:53:00,1.96795,1.96802,1.9678,1.96783,10001244.0
2008-06-03 00:54:00,1.96776,1.96776,1.96743,1.96743,8313430.0
2008-06-03 00:55:00,1.96731,1.96731,1.96719,1.96719,7816557.0
2008-06-03 00:56:00,1.96719,1.96734,1.96719,1.96734,9218352.0
2008-06-03 00:57:00,1.96743,1.9675,1.96731,1.9674,4881059.0
2008-06-03 00:58:00,1.96743,1.9675,1.96732,1.96738,12356405.0
2008-06-03 00:59:00,1.96741,1.96747,1.96738,1.96741,2195732.0
2008-06-03 01:00:00,1.96689,1.96766,1.96689,1.96766,4006906.0
2008-06-03 01:01:00,1.96777,1.96777,1.96758,1.96759,7997329.0
2008-06-03 01:02:00,1.96754,1.96759,1.96747,1.96759,5741063.0
2008-06-03 01:03:00,1.96757,1.96771,1.96757,1.96771,5389271.0
2008-06-03 01:04:00,1.96757,1.96761,1.9675,1.9676,4197467.0
2008-06-03 01:05:00,1.96754,1.96754,1.96742,1.96745,4009155.0
2008-06-03 01:06:00,1.9673,1.96743,1.96709,1.96709,2924046.0
2008-06-03 01:07:00,1.96734,1.96755,1.96734,1.96755,11780791.0
2008-06-03 01:08:00,1.96752,1.96768,1.96719,1.96768,8484705.0
2008-06-03 01:09:00,1.96768,1.96768,1.96742,1.96742,6283711.0
2008-06-03 01:10:00,1.96735,1.96735,1.96705,1.96705,14041992.0
2008-06-03 01:11:00,1.96706,1.96737,1.96697,1.96737,12467131.0
2008-06-03 01:12:00,1.96731,1.96731,1.96707,1.96707,14872846.0
2008-06-03 01:13:00,1.96697,1.96708,1.96697,1.96706,4457503.0
2008-06-03 01:14:00,1.96706,1.96707,1.96693,1.96703,2381042.0
2008-06-03 01:15:00,1.96711,1.96734,1.96709,1.96714,3864045.0
2008-06-03 01:16:00,1.96702,1.96702,1.96683,1.96683,2612856.0
2008-06-03 01:17:00,1.96672,1.96675,1.96641,1.96671,8261985.0
2008-06-03 01:18:00,1.96671,1.96682,1.96666,1.96666,2126466.0
2008-06-03 01:19:00,1.96665,1.96668,1.9665,1.96654,8670534.0
2008-06-03 01:20:00,1.9666,1.96686,1.9666,1.96686,3699549.0
2008-06-03 01:21:00,1.96675,1.96678,1.96656,1.96675,9689248.0
2008-06-03 01:22:00,1.9668,1.9668,1.96674,1.96674,3135857.0
2008-06-03 01:23:00,1.96679,1.96704,1.96679,1.96686,3525639.0
2008-06-03 01:24:00,1.96698,1.96732,1.96698,1.96732,9034500.0
2008-06-03 01:25:00,1.96731,1.96731,1.96705,1.96705,4413482.0
2008-06-03 01:26:00,1.96692,1.96709,1.96668,1.96675,8342153.0
2008-06-03 01:27:00,1.96681,1.96701,1.96665,1.96701,4476955.0
2008-06-03 01:28:00,1.96713,1.96726,1.96704,1.96704,8727222.0
2008-06-03 01:29:00,1.96706,1.96706,1.96638,1.96638,5785392.0
2008-06-03 01:30:00,1.96631,1.96633,1.966,1.96633,3279262.0
2008-06-03 01:31:00,1.96641,1.9666,1.96611,1.96631,13997822.0
2008-06-03 01:32:00,1.96659,1.96687,1.96659,1.96687,3555081.0
2008-06-03 01:33:00,1.96688,1.96692,1.96685,1.96692,3550010.0
2008-06-03 01:34:00,1.96679,1.96685,1.9666,1.9666,7491837.0
2008-06-03 01:35:00,1.96636,1.96654,1.96629,1.9663,2336694.0
2008-06-03 01:36:00,1.96649,1.96649,1.96579,1.966,8161897.0
2008-06-03 01:37:00,1.96601,1.96625,1.96592,1.96625,21646965.0
2008-06-03 01:38:00,1.96628,1.96666,1.96619,1.96652,6963671.0
2008-06-03 01:39:00,1.96622,1.96652,1.96599,1.96604,8342419.0
2008-06-03 01:40:00,1.96601,1.9662,1.966,1.96609,5689318.0
2008-06-03 01:42:00,1.96603,1.96654,1.96603,1.96654,2810000.0
2008-06-03 01:43:00,1.96653,1.96653,1.96619,1.96637,3511588.0
2008-06-03 01:44:00,1.9663,1.9663,1.96568,1.96568,6776940.0
2008-06-03 01:45:00,1.96571,1.96581,1.96553,1.96581,7421978.0
2008-06-03 01:46:00,1.9659,1.96602,1.96588,1.96602,3359621.0
2008-06-03 01:47:00,1.96594,1.96594,1.96557,1.96562,4239467.0
2008-06-03 01:48:00,1.96556,1.96556,1.96537,1.96549,6366487.0
2008-06-03 01:49:00,1.96551,1.96555,1.96528,1.96528,3204874.0
2008-06-03 01:50:00,1.96537,1.96573,1.96537,1.96572,9610021.0
2008-06-03 01:51:00,1.96567,1.96567,1.96545,1.96553,5778345.0
2008-06-03 01:52:00,1.96409,1.96556,1.96409,1.96535,2280722.0
2008-06-03 01:53:00,1.96542,1.9655,1.96542,1.9655,4334688.0
2008-06-03 01:54:00,1.96546,1.96546,1.96491,1.96542,7731855.0
2008-06-03 01:55:00,1.96541,1.96541,1.96529,1.96533,11336709.0
2008-06-03 01:56:00,1.96534,1.96551,1.96507,1.96507,6140884.0
2008-06-03 01:57:00,1.96546,1.96546,1.96529,1.96529,4108428.0
2008-06-03 01:58:00,1.9653,1.96547,1.9652,1.96547,4608295.0
2008-06-03 01:59:00,1.96557,1.9659,1.96557,1.9659,6300829.0
2008-06-03 02:00:00,1.96586,1.96586,1.96576,1.96576,5761548.0
2008-06-03 02:01:00,1.96574,1.96576,1.96564,1.96576,4517495.0
2008-06-03 02:02:00,1.96574,1.96578,1.96568,1.96578,4251271.0
2008-06-03 02:03:00,1.96534,1.96573,1.96534,1.96553,5884330.0
2008-06-03 02:04:00,1.96568,1.96583,1.96535,1.96568,11023639.0
2008-06-03 02:05:00,1.96574,1.96581,1.96526,1.96577,8483491.0
2008-06-03 02:06:00,1.96576,1.96576,1.96549,1.96549,4653950.0
2008-06-03 02:07:00,1.96545,1.96545,1.96379,1.96379,2493137.0
2008-06-03 02:08:00,1.96515,1.96528,1.96512,1.96528,6055695.0
2008-06-03 02:09:00,1.96531,1.96554,1.96531,1.96551,10618807.0
2008-06-03 02:10:00,1.9656,1.9658,1.9656,1.9658,3391401.0
2008-06-03 02:11:00,1.96581,1.96597,1.96581,1.96592,6029442.0
2008-06-03 02:12:00,1.96598,1.96627,1.96597,1.96627,3866716.0
2008-06-03 02:13:00,1.96625,1.96625,1.96605,1.96605,3301512.0
2008-06-03 02:14:00,1.96583,1.96594,1.96557,1.96581,6758927.0
2008-06-03 02:15:00,1.96569,1.96569,1.9654,1.9654,6763412.0
2008-06-03 02:16:00,1.96534,1.96534,1.96521,1.9653,3497945.0
2008-06-03 02:17:00,1.96527,1.96562,1.96527,1.96562,2642964.0
2008-06-03 02:18:00,1.96538,1.96563,1.96533,1.96534,10935551.0
2008-06-03 02:19:00,1.96528,1.96548,1.96528,1.96548,6088087.0
2008-06-03 02:20:00,1.96546,1.96546,1.96501,1.96501,8675562.0
2008-06-03 02:21:00,1.96515,1.96561,1.96515,1.96561,7130526.0
2008-06-03 02:22:00,1.96552,1.96569,1.96532,1.96569,19752685.0
2008-06-03 02:23:00,1.96557,1.96557,1.96532,1.96545,7847980.0
2008-06-03 02:24:00,1.96534,1.96564,1.9653,1.96557,2312642.0
2008-06-03 02:25:00,1.96573,1.96602,1.96573,1.96596,7651760.0
2008-06-03 02:26:00,1.96609,1.96623,1.96608,1.96623,3789508.0
2008-06-03 02:27:00,1.96635,1.96656,1.96635,1.96647,3741796.0
2008-06-03 02:28:00,1.96632,1.96662,1.96614,1.96658,13912954.0
2008-06-03 02:29:00,1.96661,1.96662,1.96653,1.96653,3298726.0
2008-06-03 02:30:00,1.9665,1.96695,1.9665,1.96695,5291677.0
2008-06-03 02:31:00,1.96694,1.96697,1.96681,1.96681,9566176.0
2008-06-03 02:32:00,1.96681,1.96681,1.96643,1.9665,4298565.0
2008-06-03 02:33:00,1.96632,1.96653,1.9661,1.96633,8616145.0
2008-06-03 02:34:00,1.9666,1.96675,1.9666,1.96674,4603612.0
2008-06-03 02:35:00,1.9667,1.96681,1.9667,1.96674,9049886.0
2008-06-03 02:36:00,1.96681,1.96681,1.96649,1.96675,3831381.0
2008-06-03 02:37:00,1.96679,1.96697,1.96657,1.96697,14109608.0
2008-06-03 02:38:00,1.96692,1.96692,1.9667,1.96671,10026123.0
2008-06-03 02:39:00,1.96672,1.96682,1.96667,1.9668,3870632.0
2008-06-03 02:40:00,1.96672,1.96672,1.96641,1.96665,9223973.0
2008-06-03 02:41:00,1.96661,1.96661,1.96652,1.96652,2181215.0
2008-06-03 02:42:00,1.96654,1.96657,1.96618,1.96657,9042340.0
2008-06-03 02:43:00,1.9667,1.9668,1.96662,1.9668,2380518.0
2008-06-03 02:44:00,1.96685,1.96685,1.96657,1.96657,4072987.0
2008-06-03 02:45:00,1.96654,1.96677,1.96642,1.96677,2612224.0
2008-06-03 02:46:00,1.9668,1.9668,1.96657,1.96659,4391195.0
2008-06-03 02:47:00,1.96665,1.96665,1.9665,1.96656,15340739.0
2008-06-03 02:48:00,1.96664,1.96672,1.96648,1.96665,13841598.0
2008-06-03 02:49:00,1.96668,1.96668,1.96649,1.96661,13311206.0
2008-06-03 02:50:00,1.96651,1.96656,1.9662,1.9663,6383938.0
2008-06-03 02:51:00,1.96647,1.9668,1.96645,1.9668,8133345.0
2008-06-03 02:52:00,1.96668,1.96668,1.96658,1.96663,11358264.0
2008-06-03 02:53:00,1.96649,1.96679,1.96649,1.96656,3225289.0
2008-06-03 02:54:00,1.96668,1.96674,1.96667,1.96671,4321142.0
2008-06-03 02:55:00,1.96666,1.96676,1.9665,1.96676,3911167.0
2008-06-03 02:56:00,1.96693,1.96693,1.96648,1.96648,3021389.0
2008-06-03 02:57:00,1.96659,1.96683,1.96659,1.96683,5592307.0
2008-06-03 02:58:00,1.96685,1.96685,1.96653,1.96655,7801511.0
2008-06-03 02:59:00,1.96649,1.96665,1.96618,1.96618,3773337.0
2008-06-03 03:00:00,1.96671,1.96671,1.96633,1.96658,2277258.0
2008-06-03 03:01:00,1.9666,1.96672,1.96649,1.96656,13153506.0
2008-06-03 03:02:00,1.96644,1.96648,1.96629,1.96639,4750884.0
2008-06-03 03:03:00,1.96646,1.96655,1.96646,1.96647,9508358.0
2008-06-03 03:04:00,1.96645,1.9665,1.96637,1.9665,7732277.0
2008-06-03 03:05:00,1.96657,1.96685,1.96654,1.96685,8012172.0
2008-06-03 03:06:00,1.96683,1.96698,1.96666,1.96698,10822685.0
2008-06-03 03:07:00,1.96691,1.96701,1.96691,1.96695,2183082.0
2008-06-03 03:08:00,1.96692,1.96692,1.96665,1.96688,13988238.0
2008-06-03 03:10:00,1.96684,1.96684,1.96656,1.96656,17296840.0
2008-06-03 03:11:00,1.96646,1.96669,1.96637,1.96661,36103111.0
2008-06-03 03:12:00,1.96647,1.9665,1.96631,1.96631,7064426.0
2008-06-03 03:13:00,1.9663,1.96639,1.96617,1.96626,4615964.0
2008-06-03 03:14:00,1.96643,1.96649,1.9663,1.96633,22146755.0
2008-06-03 03:15:00,1.96625,1.96625,1.966,1.96607,13489379.0
2008-06-03 03:16:00,1.96607,1.96607,1.96563,1.96605,13090060.0
2008-06-03 03:17:00,1.96595,1.96615,1.96594,1.96615,9249526.0
2008-06-03 03:18:00,1.96572,1.96619,1.96572,1.96607,9674714.0
2008-06-03 03:19:00,1.96608,1.96609,1.96592,1.96606,7205601.0
2008-06-03 03:20:00,1.9661,1.96613,1.96608,1.96608,2106423.0
2008-06-03 03:21:00,1.96615,1.96615,1.96583,1.96583,12513836.0
2008-06-03 03:22:00,1.96587,1.96599,1.96581,1.96599,4606047.0
2008-06-03 03:23:00,1.96594,1.96597,1.96581,1.96583,5459091.0
2008-06-03 03:24:00,1.96577,1.966,1.96574,1.966,1416515.0
2008-06-03 03:25:00,1.96598,1.96618,1.96598,1.96616,2350242.0
2008-06-03 03:26:00,1.96602,1.96602,1.96576,1.96576,1593613.0
2008-06-03 03:27:00,1.96583,1.96594,1.96574,1.96574,11781569.0
2008-06-03 03:28:00,1.96566,1.96588,1.96563,1.96569,8830226.0
2008-06-03 03:29:00,1.96562,1.96565,1.96508,1.96558,3138821.0
2008-06-03 03:30:00,1.96567,1.96572,1.9656,1.96566,8656094.0
2008-06-03 03:31:00,1.96568,1.96568,1.96555,1.96555,28191379.0
2008-06-03 03:32:00,1.96549,1.96571,1.96549,1.96552,7740147.0
2008-06-03 03:33:00,1.96553,1.96553,1.96531,1.96532,3206080.0
2008-06-03 03:34:00,1.9653,1.9653,1.96512,1.96522,2902604.0
2008-06-03 03:35:00,1.96522,1.96532,1.96522,1.96523,4090397.0
2008-06-03 03:36:00,1.96515,1.96526,1.96469,1.96526,10643355.0
2008-06-03 03:37:00,1.9654,1.96559,1.96534,1.96559,11843773.0
2008-06-03 03:38:00,1.96562,1.96577,1.96562,1.96577,8643862.0
2008-06-03 03:39:00,1.96562,1.96572,1.96557,1.96562,2023214.0
2008-06-03 03:40:00,1.96552,1.9656,1.96533,1.9656,11314800.0
2008-06-03 03:41:00,1.96559,1.96563,1.96553,1.96563,13198691.0
2008-06-03 03:42:00,1.96566,1.96571,1.96566,1.96566,7233957.0
2008-06-03 03:43:00,1.96566,1.96574,1.96564,1.96574,5772428.0
2008-06-03 03:44:00,1.96575,1.96583,1.96572,1.96583,3607270.0
2008-06-03 03:45:00,1.96585,1.96638,1.96585,1.96638,1605350.0
2008-06-03 03:46:00,1.96646,1.96646,1.96639,1.96641,10414009.0
2008-06-03 03:47:00,1.96637,1.9664,1.96623,1.96623,7061588.0
2008-06-03 03:48:00,1.96633,1.9664,1.96629,1.96629,4177814.0
2008-06-03 03:49:00,1.9661,1.96632,1.9659,1.96632,4139079.0
2008-06-03 03:50:00,1.9662,1.96627,1.96583,1.96583,5143918.0
2008-06-03 03:51:00,1.96576,1.96576,1.96552,1.96571,6116210.0
2008-06-03 03:52:00,1.96572,1.96617,1.96572,1.96617,7841345.0
2008-06-03 03:53:00,1.96602,1.96602,1.96557,1.96557,17989670.0
2008-06-03 03:54:00,1.9656,1.96567,1.96555,1.96563,1697631.0
2008-06-03 03:55:00,1.96567,1.96567,1.96523,1.96563,5279446.0
2008-06-03 03:56:00,1.96571,1.96597,1.96563,1.96597,5527280.0
2008-06-03 03:57:00,1.96582,1.96597,1.96566,1.96581,4389492.0
2008-06-03 03:58:00,1.96572,1.96572,1.96536,1.96536,20517361.0
2008-06-03 03:59:00,1.96532,1.96532,1.96506,1.96506,13350007.0
2008-06-03 04:00:00,1.96509,1.96509,1.96482,1.96502,7757439.0
2008-06-03 04:01:00,1.96497,1.96545,1.96497,1.96545,3338533.0
2008-06-03 04:02:00,1.96541,1.96541,1.96512,1.96522,9122123.0
2008-06-03 04:03:00,1.96512,1.96539,1.965,1.96539,3666134.0
2008-06-03 04:04:00,1.96531,1.96531,1.96512,1.96513,12485616.0
2008-06-03 04:05:00,1.96507,1.96507,1.96482,1.96482,11906884.0
2008-06-03 04:06:00,1.96483,1.96483,1.96441,1.96441,8058746.0
2008-06-03 04:07:00,1.96446,1.96446,1.96429,1.96438,3331390.0
2008-06-03 04:08:00,1.96433,1.96453,1.96425,1.96451,30130821.0
2008-06-03 04:09:00,1.96451,1.96452,1.9644,1.9644,15332913.0
2008-06-03 04:10:00,1.9645,1.96472,1.96439,1.96472,15549974.0
2008-06-03 04:11:00,1.96478,1.96481,1.96466,1.96474,4104980.0
2008-06-03 04:12:00,1.96469,1.96469,1.96444,1.96444,7063356.0
2008-06-03 04:13:00,1.96457,1.96457,1.96436,1.9645,1561078.0
2008-06-03 04:14:00,1.96468,1.9649,1.96463,1.96463,5813971.0
2008-06-03 04:15:00,1.96474,1.96494,1.96474,1.96484,1909827.0
2008-06-03 04:16:00,1.96488,1.96499,1.96483,1.96487,1506394.0
2008-06-03 04:17:00,1.96491,1.96511,1.96481,1.96481,6103719.0
2008-06-03 04:18:00,1.96494,1.96531,1.96492,1.96531,10879038.0
2008-06-03 04:19:00,1.96541,1.96543,1.96497,1.96543,5221685.0
2008-06-03 04:20:00,1.9654,1.9654,1.96519,1.96519,7415671.0
2008-06-03 04:21:00,1.96533,1.96538,1.96532,1.96532,4458272.0
2008-06-03 04:22:00,1.96521,1.96541,1.96518,1.96541,7659948.0
2008-06-03 04:23:00,1.96541,1.96541,1.96524,1.96531,4771505.0
2008-06-03 04:24:00,1.96539,1.96548,1.96516,1.96528,6475700.0
2008-06-03 04:25:00,1.96531,1.96552,1.96531,1.96552,13600614.0
2008-06-03 04:26:00,1.96559,1.96559,1.9654,1.96557,6445536.0
2008-06-03 04:27:00,1.96565,1.96572,1.96564,1.96569,20251203.0
2008-06-03 04:28:00,1.96585,1.96601,1.96582,1.96601,8337118.0
2008-06-03 04:29:00,1.96593,1.96593,1.96486,1.96486,11436252.0
2008-06-03 04:30:00,1.96531,1.96546,1.96505,1.96546,8414389.0
2008-06-03 04:31:00,1.96537,1.96537,1.96503,1.96503,5532907.0
2008-06-03 04:32:00,1.96504,1.96505,1.96485,1.96485,7994326.0
2008-06-03 04:33:00,1.96481,1.96481,1.96447,1.96454,4659040.0
2008-06-03 04:34:00,1.96454,1.96454,1.96417,1.96422,7198213.0
2008-06-03 04:35:00,1.96418,1.96419,1.96392,1.96398,4169870.0
2008-06-03 04:36:00,1.96406,1.96406,1.96392,1.964,4271845.0
2008-06-03 04:37:00,1.96419,1.96459,1.96419,1.96445,7482044.0
2008-06-03 04:38:00,1.96451,1.96465,1.96447,1.96465,9172029.0
2008-06-03 04:39:00,1.96471,1.9648,1.96467,1.96472,4155380.0
2008-06-03 04:40:00,1.96477,1.96492,1.96473,1.96484,3171340.0
2008-06-03 04:41:00,1.96465,1.96482,1.96461,1.96482,2777859.0
2008-06-03 04:42:00,1.96495,1.96507,1.96434,1.96453,1243063.0
2008-06-03 04:43:00,1.96455,1.96484,1.96455,1.96476,1340608.0
2008-06-03 04:44:00,1.96477,1.96485,1.96467,1.96477,4236735.0
2008-06-03 04:45:00,1.96478,1.96496,1.96478,1.96494,15154846.0
2008-06-03 04:46:00,1.96503,1.96516,1.96489,1.96516,7527468.0
2008-06-03 04:47:00,1.96525,1.9653,1.96513,1.96524,4664707.0
2008-06-03 04:48:00,1.96519,1.96519,1.96496,1.96496,5174174.0
2008-06-03 04:49:00,1.96485,1.9649,1.96476,1.9649,9148954.0
2008-06-03 04:50:00,1.96507,1.96515,1.96494,1.96494,561634.0
2008-06-03 04:51:00,1.96463,1.96493,1.96463,1.96493,5534567.0
2008-06-03 04:52:00,1.96501,1.96502,1.96489,1.9649,2037751.0
2008-06-03 04:53:00,1.96493,1.96496,1.96475,1.96477,7225205.0
2008-06-03 04:54:00,1.96479,1.96495,1.96336,1.96495,1818871.0
2008-06-03 04:55:00,1.96489,1.96504,1.96483,1.96504,6506904.0
2008-06-03 04:56:00,1.96503,1.96518,1.96499,1.96518,7025274.0
2008-06-03 04:57:00,1.96511,1.96513,1.96507,1.96513,10384320.0
2008-06-03 04:58:00,1.96513,1.96533,1.96513,1.96532,11809959.0
2008-06-03 04:59:00,1.96528,1.96528,1.965,1.96512,10805422.0
2008-06-03 05:00:00,1.96521,1.96534,1.96503,1.96514,1459293.0
2008-06-03 05:01:00,1.96522,1.96527,1.96507,1.96527,3233145.0
2008-06-03 05:02:00,1.96523,1.96551,1.96523,1.96551,11178734.0
2008-06-03 05:03:00,1.96549,1.96554,1.96533,1.96554,18931767.0
2008-06-03 05:04:00,1.96546,1.96546,1.96519,1.96519,11312819.0
2008-06-03 05:05:00,1.96536,1.9655,1.96532,1.96543,5160953.0
2008-06-03 05:06:00,1.96559,1.96575,1.96558,1.96573,20259584.0
2008-06-03 05:07:00,1.96579,1.96587,1.96568,1.96574,7150351.0
2008-06-03 05:08:00,1.96581,1.96588,1.96581,1.96582,5344735.0
2008-06-03 05:09:00,1.96582,1.96587,1.96566,1.96587,2160085.0
2008-06-03 05:10:00,1.9659,1.966,1.96588,1.96588,12297532.0
2008-06-03 05:11:00,1.96583,1.966,1.96577,1.966,2769254.0
2008-06-03 05:12:00,1.96605,1.96615,1.96591,1.96591,6119255.0
2008-06-03 05:13:00,1.96578,1.96578,1.96551,1.96551,6474789.0
2008-06-03 05:14:00,1.96545,1.96547,1.96536,1.96547,3197596.0
2008-06-03 05:15:00,1.96556,1.96556,1.96516,1.96526,11861740.0
2008-06-03 05:16:00,1.96536,1.96536,1.96528,1.9653,19327321.0
2008-06-03 05:17:00,1.96525,1.96525,1.96494,1.96494,3237861.0
2008-06-03 05:18:00,1.96503,1.96503,1.96475,1.96484,4112313.0
2008-06-03 05:19:00,1.96507,1.96522,1.96507,1.9652,5076561.0
2008-06-03 05:20:00,1.96524,1.96524,1.96499,1.96499,2740075.0
2008-06-03 05:21:00,1.96499,1.96513,1.96484,1.96506,10194859.0
2008-06-03 05:22:00,1.96508,1.96513,1.96504,1.96504,4742368.0
2008-06-03 05:23:00,1.96492,1.9652,1.96491,1.96491,6713440.0
2008-06-03 05:24:00,1.96498,1.96501,1.96489,1.96501,4500684.0
2008-06-03 05:25:00,1.96499,1.96527,1.96499,1.96527,20904790.0
2008-06-03 05:26:00,1.96524,1.96524,1.96486,1.96486,6000243.0
2008-06-03 05:27:00,1.96479,1.96479,1.96434,1.96434,8061661.0
2008-06-03 05:28:00,1.96434,1.96441,1.96427,1.96427,7920651.0
2008-06-03 05:29:00,1.96427,1.96435,1.96416,1.96435,12481282.0
2008-06-03 05:30:00,1.96431,1.96434,1.96416,1.96434,6454701.0
2008-06-03 05:31:00,1.96433,1.96457,1.96433,1.96457,6203218.0
2008-06-03 05:32:00,1.96459,1.96459,1.96444,1.96455,7753877.0
2008-06-03 05:33:00,1.96427,1.96435,1.96424,1.96432,2808179.0
2008-06-03 05:34:00,1.96438,1.96438,1.96415,1.96431,7832141.0
2008-06-03 05:35:00,1.96425,1.96425,1.96388,1.96421,4356206.0
2008-06-03 05:36:00,1.96426,1.96426,1.96411,1.96411,36395167.0
2008-06-03 05:37:00,1.9642,1.96447,1.9642,1.96447,18044679.0
2008-06-03 05:38:00,1.96448,1.96448,1.96428,1.9644,3137990.0
2008-06-03 05:39:00,1.96445,1.96451,1.96409,1.96437,7847543.0
2008-06-03 05:40:00,1.96431,1.96431,1.96408,1.96408,9713884.0
2008-06-03 05:41:00,1.96413,1.96439,1.96413,1.96439,5611449.0
2008-06-03 05:42:00,1.96441,1.96441,1.96412,1.96412,4946756.0
2008-06-03 05:43:00,1.96407,1.96436,1.96404,1.96436,992060.0
2008-06-03 05:44:00,1.96441,1.96441,1.96418,1.96441,6277104.0
2008-06-03 05:45:00,1.9644,1.9644,1.96406,1.96406,5427435.0
2008-06-03 05:46:00,1.96398,1.96398,1.96371,1.96371,18751877.0
2008-06-03 05:47:00,1.96365,1.96383,1.96365,1.96383,8695034.0
2008-06-03 05:48:00,1.96377,1.96413,1.96377,1.96413,7879110.0
2008-06-03 05:49:00,1.96423,1.96447,1.96417,1.96447,9811094.0
2008-06-03 05:50:00,1.96446,1.96449,1.96431,1.96449,13780779.0
2008-06-03 05:51:00,1.9644,1.9645,1.96435,1.96441,5446883.0
2008-06-03 05:52:00,1.96432,1.96432,1.96414,1.96418,19178198.0
2008-06-03 05:53:00,1.9643,1.96442,1.96418,1.96427,4494942.0
2008-06-03 05:54:00,1.96426,1.96426,1.96381,1.96424,5746319.0
2008-06-03 05:55:00,1.96426,1.9643,1.96415,1.96429,2727530.0
2008-06-03 05:56:00,1.96444,1.96457,1.96434,1.96444,1004350.0
2008-06-03 05:57:00,1.96439,1.96444,1.96438,1.96444,4298534.0
2008-06-03 05:58:00,1.96454,1.96488,1.96454,1.96484,1683172.0
2008-06-03 05:59:00,1.96497,1.96522,1.96497,1.96522,2280294.0
2008-06-03 06:00:00,1.96517,1.96517,1.96493,1.96501,34073778.0
2008-06-03 06:01:00,1.96495,1.96495,1.96426,1.96467,3795453.0
2008-06-03 06:02:00,1.96474,1.96474,1.96448,1.96448,11194972.0
2008-06-03 06:03:00,1.96446,1.96466,1.96446,1.96466,10762949.0
2008-06-03 06:04:00,1.96469,1.96469,1.9641,1.96438,4038606.0
2008-06-03 06:05:00,1.96435,1.96435,1.96408,1.96428,4177695.0
2008-06-03 06:06:00,1.96427,1.96428,1.96415,1.96428,2790305.0
2008-06-03 06:07:00,1.96427,1.96431,1.96408,1.96431,3090343.0
2008-06-03 06:08:00,1.96431,1.96434,1.96418,1.96427,4856103.0
2008-06-03 06:09:00,1.96428,1.96434,1.96419,1.96423,4908694.0
2008-06-03 06:10:00,1.96421,1.96421,1.96393,1.96401,8299514.0
2008-06-03 06:11:00,1.96398,1.9641,1.96394,1.9641,7540864.0
2008-06-03 06:12:00,1.96414,1.96414,1.96388,1.96388,90778560.0
2008-06-03 06:13:00,1.96402,1.9641,1.96389,1.96398,20684903.0
2008-06-03 06:14:00,1.96401,1.96408,1.96377,1.96398,12315607.0
2008-06-03 06:15:00,1.96403,1.96419,1.96396,1.96419,10673845.0
2008-06-03 06:16:00,1.96428,1.96435,1.96397,1.96404,7801806.0
2008-06-03 06:17:00,1.96393,1.96419,1.96393,1.96414,5827163.0
2008-06-03 06:18:00,1.96393,1.96405,1.96393,1.96395,2459483.0
2008-06-03 06:19:00,1.96381,1.96417,1.96379,1.96379,5843619.0
2008-06-03 06:20:00,1.96399,1.96424,1.96399,1.96401,3047754.0
2008-06-03 06:21:00,1.96401,1.9641,1.96389,1.96405,10982198.0
2008-06-03 06:22:00,1.964,1.964,1.96369,1.96377,2626511.0
2008-06-03 06:23:00,1.96375,1.96375,1.96364,1.96375,7771019.0
2008-06-03 06:24:00,1.96377,1.96382,1.96367,1.9637,4621700.0
2008-06-03 06:25:00,1.96367,1.9637,1.96361,1.96364,6470277.0
2008-06-03 06:26:00,1.96375,1.96395,1.96359,1.96359,11784597.0
2008-06-03 06:27:00,1.96365,1.96377,1.9636,1.9637,10493911.0
2008-06-03 06:28:00,1.96363,1.96363,1.96348,1.96361,3148124.0
2008-06-03 06:29:00,1.96386,1.96426,1.96386,1.96425,8494724.0
2008-06-03 06:30:00,1.96422,1.96453,1.96418,1.96453,23716880.0
2008-06-03 06:31:00,1.96443,1.9646,1.96443,1.96457,5753619.0
2008-06-03 06:32:00,1.96441,1.96441,1.96419,1.96422,4296792.0
2008-06-03 06:33:00,1.9642,1.96443,1.9642,1.9643,20498029.0
2008-06-03 06:34:00,1.96424,1.96424,1.96391,1.96407,3455705.0
2008-06-03 06:35:00,1.96397,1.96397,1.96356,1.96356,1182088.0
2008-06-03 06:36:00,1.96377,1.96389,1.96366,1.96389,5842945.0
2008-06-03 06:37:00,1.96402,1.96421,1.964,1.96409,1596372.0
2008-06-03 06:38:00,1.96406,1.9642,1.96399,1.96403,28611055.0
2008-06-03 06:39:00,1.96402,1.96431,1.96402,1.96431,9565485.0
2008-06-03 06:40:00,1.9643,1.9643,1.96386,1.96386,1446012.0
2008-06-03 06:41:00,1.96394,1.9642,1.96376,1.96418,11469037.0
2008-06-03 06:42:00,1.96426,1.96438,1.96424,1.96429,1248453.0
2008-06-03 06:43:00,1.96421,1.96421,1.96381,1.96395,11779785.0
2008-06-03 06:44:00,1.96402,1.96442,1.96402,1.96442,2006177.0
2008-06-03 06:45:00,1.96434,1.96457,1.96434,1.96446,4617966.0
2008-06-03 06:46:00,1.96441,1.96441,1.9642,1.96423,6413363.0
2008-06-03 06:47:00,1.96412,1.96412,1.96393,1.964,16886956.0
2008-06-03 06:48:00,1.9638,1.96389,1.96375,1.96375,5049948.0
2008-06-03 06:49:00,1.96376,1.96409,1.96376,1.96406,11353368.0
2008-06-03 06:50:00,1.96411,1.9643,1.96403,1.9643,7400739.0
2008-06-03 06:51:00,1.96444,1.96452,1.96436,1.96443,5597833.0
2008-06-03 06:52:00,1.96444,1.96454,1.96444,1.96454,8120019.0
2008-06-03 06:53:00,1.96458,1.96477,1.96458,1.96477,4618691.0
2008-06-03 06:54:00,1.96476,1.96476,1.96448,1.96448,7542171.0
2008-06-03 06:55:00,1.96459,1.96459,1.9642,1.9642,5677842.0
2008-06-03 06:56:00,1.96419,1.96419,1.96394,1.96403,12688063.0
2008-06-03 06:57:00,1.9641,1.96425,1.96405,1.96425,6354210.0
2008-06-03 06:58:00,1.96425,1.96428,1.96404,1.96404,2387401.0
2008-06-03 06:59:00,1.96419,1.96422,1.96408,1.96408,2954301.0
2008-06-03 07:00:00,1.96405,1.96422,1.96405,1.9642,11356151.0
2008-06-03 07:01:00,1.96423,1.96423,1.9641,1.96414,6125409.0
2008-06-03 07:02:00,1.96429,1.96439,1.96428,1.96434,2984633.0
2008-06-03 07:03:00,1.96448,1.96461,1.96448,1.9645,9238918.0
2008-06-03 07:04:00,1.96469,1.96483,1.96469,1.96479,1579063.0
2008-06-03 07:05:00,1.96483,1.96529,1.96483,1.96519,21134016.0
2008-06-03 07:06:00,1.96514,1.96564,1.96514,1.96564,8567788.0
2008-06-03 07:07:00,1.96555,1.96555,1.96546,1.96555,14102773.0
2008-06-03 07:08:00,1.96559,1.96559,1.96535,1.96545,20961118.0
2008-06-03 07:09:00,1.96537,1.96559,1.96537,1.96549,5334099.0
2008-06-03 07:10:00,1.96544,1.96545,1.96527,1.96536,47702500.0
2008-06-03 07:11:00,1.96538,1.96549,1.96535,1.96549,1638687.0
2008-06-03 07:12:00,1.96551,1.9656,1.96539,1.96543,49820051.0
2008-06-03 07:13:00,1.96545,1.96551,1.96539,1.96551,2309651.0
2008-06-03 07:14:00,1.96538,1.9655,1.96538,1.96538,2071490.0
2008-06-03 07:15:00,1.96519,1.96546,1.96495,1.96495,3571910.0
2008-06-03 07:16:00,1.96529,1.96529,1.9651,1.96526,10222746.0
2008-06-03 07:17:00,1.9653,1.96544,1.96498,1.96544,17374678.0
2008-06-03 07:18:00,1.96525,1.96526,1.96512,1.96512,4846709.0
2008-06-03 07:19:00,1.96498,1.96522,1.96496,1.96522,5038335.0
2008-06-03 07:20:00,1.96528,1.96528,1.96508,1.96525,5465601.0
2008-06-03 07:21:00,1.96528,1.9654,1.96506,1.9651,3719073.0
2008-06-03 07:22:00,1.96514,1.96522,1.96512,1.96512,5504468.0
2008-06-03 07:23:00,1.96514,1.9652,1.9651,1.9651,7823835.0
2008-06-03 07:24:00,1.96498,1.96502,1.96484,1.96484,12190446.0
2008-06-03 07:25:00,1.96483,1.96497,1.96471,1.96497,6879529.0
2008-06-03 07:26:00,1.96504,1.96523,1.96479,1.96523,3984171.0
2008-06-03 07:27:00,1.96536,1.96548,1.96521,1.96521,3185912.0
2008-06-03 07:28:00,1.96508,1.96518,1.96501,1.96518,30871916.0
2008-06-03 07:29:00,1.96521,1.96537,1.96514,1.96537,6285721.0
2008-06-03 07:30:00,1.96531,1.96549,1.965,1.965,5622759.0
2008-06-03 07:31:00,1.96488,1.96541,1.96488,1.96521,4659232.0
2008-06-03 07:32:00,1.96523,1.96523,1.96501,1.96501,2811427.0
2008-06-03 07:33:00,1.96501,1.96519,1.96487,1.9651,3482486.0
2008-06-03 07:34:00,1.96508,1.96523,1.96508,1.96521,9094745.0
2008-06-03 07:35:00,1.96522,1.96522,1.96496,1.96508,1360231.0
2008-06-03 07:36:00,1.96499,1.96501,1.9649,1.9649,9861837.0
2008-06-03 07:37:00,1.96478,1.965,1.96478,1.96491,3326101.0
2008-06-03 07:38:00,1.96474,1.96526,1.96474,1.96526,2183405.0
2008-06-03 07:39:00,1.96538,1.96538,1.96521,1.96533,4006719.0
2008-06-03 07:40:00,1.9654,1.96547,1.96534,1.96545,692183.0
2008-06-03 07:41:00,1.9654,1.9654,1.96517,1.96517,5296834.0
2008-06-03 07:42:00,1.96505,1.96512,1.96505,1.96512,2006672.0
2008-06-03 07:43:00,1.96499,1.96499,1.96489,1.96489,7572021.0
2008-06-03 07:44:00,1.96471,1.96477,1.96467,1.96467,52798230.0
2008-06-03 07:45:00,1.9648,1.96493,1.96477,1.96493,3230984.0
2008-06-03 07:46:00,1.965,1.96503,1.9649,1.96496,2054340.0
2008-06-03 07:47:00,1.96479,1.96501,1.96468,1.96483,7244406.0
2008-06-03 07:48:00,1.96481,1.96483,1.96468,1.96468,2999018.0
2008-06-03 07:49:00,1.96473,1.96473,1.96454,1.96466,9046156.0
2008-06-03 07:50:00,1.96466,1.96466,1.96447,1.96463,8740936.0
2008-06-03 07:51:00,1.96457,1.96467,1.9645,1.96465,10725595.0
2008-06-03 07:52:00,1.96476,1.96513,1.96476,1.96503,3311225.0
2008-06-03 07:53:00,1.96523,1.96532,1.96519,1.96532,4480807.0
2008-06-03 07:54:00,1.96527,1.96532,1.96489,1.96524,6707420.0
2008-06-03 07:55:00,1.96513,1.96521,1.96505,1.96505,2141940.0
2008-06-03 07:56:00,1.96497,1.96511,1.96483,1.96483,18302364.0
2008-06-03 07:57:00,1.96481,1.96503,1.96473,1.96503,8369572.0
2008-06-03 07:58:00,1.96522,1.96547,1.96522,1.96524,3035187.0
2008-06-03 07:59:00,1.96519,1.96533,1.96494,1.96511,1611820.0
2008-06-03 08:00:00,1.96522,1.96539,1.96522,1.96538,5138273.0
2008-06-03 08:01:00,1.96546,1.9658,1.96541,1.9658,4929927.0
2008-06-03 08:02:00,1.96575,1.96575,1.96559,1.96559,1798234.0
2008-06-03 08:03:00,1.96561,1.96561,1.96542,1.96542,2650922.0
2008-06-03 08:04:00,1.96548,1.96554,1.96546,1.96553,5340125.0
2008-06-03 08:05:00,1.9654,1.9654,1.9649,1.96523,11382414.0
2008-06-03 08:06:00,1.96525,1.96537,1.96474,1.96537,694130.0
2008-06-03 08:07:00,1.96537,1.96537,1.96514,1.96514,7820497.0
2008-06-03 08:08:00,1.96511,1.96532,1.96495,1.96532,5781873.0
2008-06-03 08:09:00,1.96528,1.96528,1.96501,1.96507,1778393.0
2008-06-03 08:10:00,1.96491,1.96491,1.96407,1.96407,1950053.0
2008-06-03 08:11:00,1.96406,1.96489,1.96406,1.96465,2295774.0
2008-06-03 08:12:00,1.96468,1.96468,1.96421,1.96421,2777440.0
2008-06-03 08:13:00,1.96407,1.96407,1.96383,1.96383,3720449.0
2008-06-03 08:14:00,1.96369,1.96395,1.96362,1.96395,6762902.0
2008-06-03 08:15:00,1.96401,1.96407,1.96388,1.96407,5256314.0
2008-06-03 08:16:00,1.96414,1.96439,1.96405,1.96439,10037351.0
2008-06-03 08:17:00,1.96457,1.96486,1.96457,1.9648,8324810.0
2008-06-03 08:18:00,1.96493,1.96507,1.96491,1.96492,14642545.0
2008-06-03 08:19:00,1.96508,1.96515,1.96478,1.96478,3316477.0
2008-06-03 08:20:00,1.96464,1.96464,1.9643,1.9643,14017696.0
2008-06-03 08:21:00,1.96456,1.96499,1.96456,1.96499,5621580.0
2008-06-03 08:22:00,1.96503,1.96511,1.96489,1.9651,6818611.0
2008-06-03 08:23:00,1.96521,1.96552,1.96521,1.96552,3590691.0
2008-06-03 08:24:00,1.96548,1.96573,1.96514,1.96573,2190920.0
2008-06-03 08:25:00,1.96577,1.9658,1.96541,1.96565,10522993.0
2008-06-03 08:26:00,1.96588,1.96608,1.96588,1.96593,7562032.0
2008-06-03 08:27:00,1.96593,1.96596,1.96573,1.96596,2488914.0
2008-06-03 08:28:00,1.96587,1.96587,1.96557,1.96557,8337517.0
2008-06-03 08:29:00,1.96554,1.96554,1.96493,1.96516,31448810.0
2008-06-03 08:30:00,1.96518,1.96529,1.96502,1.96509,1778089.0
2008-06-03 08:31:00,1.96511,1.96511,1.96486,1.96493,17634820.0
2008-06-03 08:32:00,1.96489,1.96489,1.96464,1.96464,7593387.0
2008-06-03 08:33:00,1.96464,1.96464,1.9644,1.96442,4589794.0
2008-06-03 08:34:00,1.96437,1.96437,1.96424,1.96426,12572528.0
2008-06-03 08:35:00,1.96416,1.96416,1.96398,1.96398,4069642.0
2008-06-03 08:36:00,1.96396,1.96397,1.96376,1.96376,11301708.0
2008-06-03 08:37:00,1.96371,1.96371,1.96346,1.96346,7422649.0
2008-06-03 08:38:00,1.96351,1.96351,1.96323,1.96323,3889768.0
2008-06-03 08:39:00,1.96322,1.96322,1.963,1.96304,4979256.0
2008-06-03 08:40:00,1.9629,1.96324,1.9628,1.9632,4683798.0
2008-06-03 08:41:00,1.96323,1.96343,1.96323,1.96343,3783055.0
2008-06-03 08:42:00,1.96334,1.96365,1.96314,1.96365,8392300.0
2008-06-03 08:43:00,1.96368,1.96395,1.96366,1.96369,1866615.0
2008-06-03 08:44:00,1.96372,1.96372,1.96345,1.96348,2992483.0
2008-06-03 08:45:00,1.96345,1.96345,1.96321,1.96324,6221914.0
2008-06-03 08:46:00,1.9631,1.96318,1.96268,1.96287,6598507.0
2008-06-03 08:47:00,1.96303,1.96303,1.96265,1.96265,15649197.0
2008-06-03 08:48:00,1.9625,1.9625,1.96229,1.96238,19559171.0
2008-06-03 08:49:00,1.96228,1.96235,1.96217,1.9622,1969427.0
2008-06-03 08:50:00,1.96212,1.96212,1.9619,1.96196,2711645.0
2008-06-03 08:51:00,1.96207,1.96225,1.96198,1.96206,9272696.0
2008-06-03 08:52:00,1.96202,1.96202,1.96184,1.96186,4859616.0
2008-06-03 08:53:00,1.9617,1.96198,1.96163,1.96198,4680437.0
2008-06-03 08:54:00,1.96213,1.96239,1.96211,1.96239,22503055.0
2008-06-03 08:55:00,1.96241,1.96249,1.96224,1.96243,21564419.0
2008-06-03 08:56:00,1.96253,1.96264,1.9625,1.96259,15783273.0
2008-06-03 08:57:00,1.96247,1.96288,1.96247,1.96263,1474169.0
2008-06-03 08:58:00,1.9626,1.9626,1.96237,1.96237,2137262.0
2008-06-03 08:59:00,1.96236,1.96239,1.96218,1.96218,13349580.0
2008-06-03 09:00:00,1.96203,1.96213,1.96177,1.96208,10825820.0
2008-06-03 09:01:00,1.96216,1.96244,1.96092,1.96244,1282058.0
2008-06-03 09:02:00,1.96253,1.96271,1.96246,1.96271,5333867.0
2008-06-03 09:03:00,1.96278,1.96286,1.96253,1.96253,6917624.0
2008-06-03 09:04:00,1.96251,1.96251,1.96232,1.96233,3921875.0
2008-06-03 09:05:00,1.96225,1.96225,1.96207,1.96209,2241189.0
2008-06-03 09:06:00,1.96193,1.96203,1.96177,1.96185,10433202.0
2008-06-03 09:07:00,1.96181,1.96184,1.96155,1.96182,3110935.0
2008-06-03 09:08:00,1.96189,1.96214,1.96168,1.96209,5265442.0
2008-06-03 09:09:00,1.96203,1.96215,1.96168,1.96168,1698806.0
2008-06-03 09:10:00,1.96156,1.96162,1.96138,1.96145,8844230.0
2008-06-03 09:11:00,1.96139,1.96139,1.96113,1.96113,5621022.0
2008-06-03 09:12:00,1.96106,1.96106,1.96068,1.96068,8291326.0
2008-06-03 09:13:00,1.96072,1.96085,1.96066,1.96077,2247601.0
2008-06-03 09:14:00,1.96074,1.96074,1.96047,1.96053,2994922.0
2008-06-03 09:15:00,1.96049,1.96049,1.96019,1.96019,4116808.0
2008-06-03 09:16:00,1.96,1.96056,1.96,1.96044,11999289.0
2008-06-03 09:17:00,1.96051,1.96056,1.96018,1.96056,28547757.0
2008-06-03 09:18:00,1.96056,1.96075,1.96056,1.96075,992941.0
2008-06-03 09:19:00,1.96077,1.96092,1.96077,1.96091,19248274.0
2008-06-03 09:20:00,1.96101,1.96114,1.96099,1.961,3803764.0
2008-06-03 09:21:00,1.96098,1.96098,1.96068,1.96072,11932791.0
2008-06-03 09:22:00,1.96067,1.96067,1.96025,1.96025,9699073.0
2008-06-03 09:23:00,1.96016,1.9602,1.95998,1.9602,3040687.0
2008-06-03 09:24:00,1.96032,1.96055,1.96028,1.96055,15891056.0
2008-06-03 09:25:00,1.96059,1.96089,1.96059,1.96089,4468684.0
2008-06-03 09:26:00,1.96094,1.96099,1.96081,1.96094,11443820.0
2008-06-03 09:27:00,1.96108,1.9616,1.96108,1.9616,22902430.0
2008-06-03 09:28:00,1.96159,1.96191,1.96159,1.96178,8896605.0
2008-06-03 09:29:00,1.96179,1.96184,1.96168,1.96168,3153229.0
2008-06-03 09:30:00,1.96169,1.96169,1.96143,1.96143,2881874.0
2008-06-03 09:31:00,1.96137,1.96141,1.96103,1.96103,21922746.0
2008-06-03 09:32:00,1.96092,1.96107,1.96087,1.96087,1357089.0
2008-06-03 09:33:00,1.96081,1.96081,1.96064,1.96064,19310564.0
2008-06-03 09:34:00,1.96084,1.96107,1.96084,1.96093,11566916.0
2008-06-03 09:35:00,1.96112,1.96125,1.96109,1.9611,4460034.0
2008-06-03 09:36:00,1.96102,1.96102,1.96073,1.96073,3477582.0
2008-06-03 09:37:00,1.96079,1.96128,1.96078,1.96128,1203956.0
2008-06-03 09:38:00,1.96135,1.96135,1.96113,1.96115,1297540.0
2008-06-03 09:39:00,1.96109,1.96109,1.96081,1.96101,3897649.0
2008-06-03 09:40:00,1.9611,1.9611,1.96081,1.96089,15440199.0
2008-06-03 09:41:00,1.96084,1.96091,1.96079,1.96084,5881675.0
2008-06-03 09:42:00,1.96086,1.96099,1.96086,1.96098,8488010.0
2008-06-03 09:43:00,1.96095,1.96105,1.96082,1.96105,7855242.0
2008-06-03 09:44:00,1.96108,1.96121,1.96104,1.96118,2749485.0
2008-06-03 09:45:00,1.96115,1.96129,1.96115,1.96129,856293.0
2008-06-03 09:46:00,1.96112,1.96112,1.96082,1.96082,2521897.0
2008-06-03 09:47:00,1.96092,1.96112,1.9606,1.9606,6616165.0
2008-06-03 09:48:00,1.96095,1.96121,1.96091,1.96121,7949491.0
2008-06-03 09:49:00,1.96117,1.96144,1.96117,1.96123,20005490.0
2008-06-03 09:50:00,1.96109,1.96125,1.96109,1.96125,18610603.0
2008-06-03 09:51:00,1.96118,1.96118,1.96096,1.96115,7842624.0
2008-06-03 09:52:00,1.96115,1.96115,1.96099,1.96107,17723537.0
2008-06-03 09:53:00,1.96093,1.96093,1.96068,1.96071,8062400.0
2008-06-03 09:54:00,1.96062,1.96065,1.96029,1.96042,11957387.0
2008-06-03 09:55:00,1.96048,1.96072,1.96048,1.96072,4867791.0
2008-06-03 09:56:00,1.96084,1.96108,1.96082,1.96082,1459786.0
2008-06-03 09:57:00,1.96114,1.96133,1.96108,1.96133,14204668.0
2008-06-03 09:58:00,1.96139,1.96151,1.96133,1.96145,5123337.0
2008-06-03 09:59:00,1.96142,1.96175,1.96142,1.96175,6328388.0
2008-06-03 10:00:00,1.96186,1.96199,1.96182,1.96199,7574674.0
2008-06-03 10:01:00,1.96201,1.96228,1.96201,1.96225,20843821.0
2008-06-03 10:02:00,1.96219,1.9625,1.96219,1.9625,53491586.0
2008-06-03 10:03:00,1.96215,1.96277,1.96215,1.96277,1805145.0
2008-06-03 10:04:00,1.9627,1.96309,1.9627,1.96309,6261615.0
2008-06-03 10:05:00,1.96314,1.96328,1.96314,1.96328,1985379.0
2008-06-03 10:06:00,1.96332,1.96343,1.96307,1.96322,3862601.0
2008-06-03 10:07:00,1.96312,1.9632,1.96294,1.96294,8943971.0
2008-06-03 10:08:00,1.96259,1.96282,1.96259,1.96277,3983774.0
2008-06-03 10:09:00,1.96281,1.96299,1.96281,1.96299,7153955.0
2008-06-03 10:10:00,1.96297,1.96303,1.96284,1.96284,4547363.0
2008-06-03 10:11:00,1.96276,1.96306,1.96268,1.96306,1971782.0
2008-06-03 10:12:00,1.96304,1.96304,1.96277,1.96277,8860311.0
2008-06-03 10:13:00,1.9628,1.96299,1.96274,1.96299,16330280.0
2008-06-03 10:14:00,1.96294,1.96303,1.96289,1.963,6080490.0
2008-06-03 10:15:00,1.96301,1.96326,1.96301,1.96326,20530522.0
2008-06-03 10:16:00,1.96321,1.9634,1.96314,1.96314,2081655.0
2008-06-03 10:17:00,1.96322,1.96344,1.963,1.96344,1591222.0
2008-06-03 10:18:00,1.96338,1.96349,1.96322,1.96349,3668119.0
2008-06-03 10:19:00,1.96352,1.96373,1.96336,1.96336,11920609.0
2008-06-03 10:20:00,1.96323,1.96323,1.9627,1.9627,3747569.0
2008-06-03 10:21:00,1.96301,1.96326,1.96301,1.96301,37153100.0
2008-06-03 10:22:00,1.96317,1.96317,1.96287,1.963,7136782.0
2008-06-03 10:23:00,1.96336,1.96349,1.96319,1.96349,12714654.0
2008-06-03 10:24:00,1.96344,1.9637,1.96344,1.9637,3593921.0
2008-06-03 10:25:00,1.96373,1.96399,1.96373,1.96373,6718719.0
2008-06-03 10:26:00,1.9637,1.96395,1.96333,1.96395,3417960.0
2008-06-03 10:27:00,1.964,1.96425,1.964,1.96412,2168392.0
2008-06-03 10:28:00,1.9639,1.9639,1.96337,1.9636,14066143.0
2008-06-03 10:29:00,1.96364,1.96385,1.96344,1.96385,16490602.0
2008-06-03 10:30:00,1.96402,1.96402,1.96311,1.96311,11487975.0
2008-06-03 10:31:00,1.96326,1.96327,1.9629,1.96299,9469018.0
2008-06-03 10:32:00,1.963,1.963,1.96259,1.96287,22606531.0
2008-06-03 10:33:00,1.963,1.96315,1.96296,1.96315,4182032.0
2008-06-03 10:34:00,1.96303,1.96316,1.96292,1.96292,4370805.0
2008-06-03 10:35:00,1.96295,1.9632,1.96295,1.9632,16232341.0
2008-06-03 10:36:00,1.96316,1.96326,1.96312,1.96312,26297283.0
2008-06-03 10:37:00,1.96298,1.96324,1.96287,1.96324,13332286.0
2008-06-03 10:38:00,1.96337,1.96361,1.96337,1.96348,10379710.0
2008-06-03 10:39:00,1.96359,1.96365,1.9632,1.96361,4810843.0
2008-06-03 10:40:00,1.96354,1.96354,1.96327,1.96327,7734677.0
2008-06-03 10:41:00,1.96323,1.96323,1.96311,1.96318,2574695.0
2008-06-03 10:42:00,1.96324,1.96325,1.96316,1.96316,27455855.0
2008-06-03 10:43:00,1.96348,1.96383,1.96348,1.96383,220388600.0
2008-06-03 10:44:00,1.96379,1.96385,1.9635,1.9635,4039812.0
2008-06-03 10:45:00,1.96333,1.96333,1.96316,1.96326,19118784.0
2008-06-03 10:46:00,1.96339,1.96387,1.96339,1.96381,4495862.0
2008-06-03 10:47:00,1.96358,1.96367,1.96333,1.96333,7592880.0
2008-06-03 10:48:00,1.96333,1.96333,1.96312,1.96314,1506696.0
2008-06-03 10:49:00,1.96313,1.96317,1.96294,1.96317,11041571.0
2008-06-03 10:50:00,1.96311,1.96311,1.96288,1.96288,3062466.0
2008-06-03 10:51:00,1.96276,1.96276,1.9626,1.9626,8176012.0
2008-06-03 10:52:00,1.96248,1.96265,1.96117,1.96247,2705306.0
2008-06-03 10:53:00,1.96252,1.96254,1.96247,1.96248,5002337.0
2008-06-03 10:54:00,1.96235,1.96235,1.96203,1.96203,12066853.0
2008-06-03 10:55:00,1.96196,1.9622,1.96196,1.9622,3751629.0
2008-06-03 10:56:00,1.96211,1.96254,1.96211,1.96248,3149769.0
2008-06-03 10:57:00,1.9624,1.9624,1.96215,1.96234,4153511.0
2008-06-03 10:58:00,1.96253,1.96268,1.96248,1.96267,1564000.0
2008-06-03 10:59:00,1.96281,1.96327,1.96281,1.96327,9116185.0
2008-06-03 11:00:00,1.96331,1.96373,1.96331,1.96373,977340.0
2008-06-03 11:01:00,1.96374,1.96404,1.96372,1.96394,14669467.0
2008-06-03 11:02:00,1.9639,1.9639,1.9635,1.9635,3384747.0
2008-06-03 11:03:00,1.96323,1.96323,1.963,1.96312,5885696.0
2008-06-03 11:04:00,1.96314,1.96314,1.96257,1.96257,3314396.0
2008-06-03 11:05:00,1.9625,1.9625,1.96197,1.96199,2125491.0
2008-06-03 11:06:00,1.96196,1.96196,1.9617,1.9617,2605423.0
2008-06-03 11:07:00,1.96161,1.96167,1.96132,1.96139,10320012.0
2008-06-03 11:08:00,1.96142,1.96142,1.96107,1.96107,2625951.0
2008-06-03 11:09:00,1.96114,1.96133,1.96108,1.96133,9121552.0
2008-06-03 11:10:00,1.96122,1.96122,1.96104,1.96104,2348406.0
2008-06-03 11:11:00,1.96091,1.96117,1.96089,1.96117,15384115.0
2008-06-03 11:12:00,1.96129,1.96182,1.9612,1.9612,12686600.0
2008-06-03 11:13:00,1.96129,1.96152,1.96129,1.96146,2605473.0
2008-06-03 11:14:00,1.96174,1.9619,1.96174,1.96183,5938230.0
2008-06-03 11:15:00,1.96209,1.96211,1.96193,1.96202,10744839.0
2008-06-03 11:16:00,1.96202,1.96232,1.96202,1.96224,5631716.0
2008-06-03 11:17:00,1.96224,1.96224,1.96201,1.96212,11963635.0
2008-06-03 11:18:00,1.96212,1.96217,1.96187,1.96217,1938825.0
2008-06-03 11:19:00,1.96224,1.96249,1.9621,1.96249,29093539.0
2008-06-03 11:20:00,1.96264,1.96264,1.96205,1.96205,2704555.0
2008-06-03 11:21:00,1.96207,1.96211,1.96197,1.96199,4770945.0
2008-06-03 11:22:00,1.96183,1.96187,1.96143,1.96143,41282372.0
2008-06-03 11:23:00,1.96132,1.96152,1.96117,1.96152,15389659.0
2008-06-03 11:24:00,1.96152,1.96178,1.96152,1.96178,4760602.0
2008-06-03 11:25:00,1.96182,1.962,1.96179,1.962,37129982.0
2008-06-03 11:26:00,1.96191,1.96234,1.96191,1.96234,17689476.0
2008-06-03 11:27:00,1.96235,1.96251,1.96234,1.96243,4932237.0
2008-06-03 11:28:00,1.96257,1.96275,1.96257,1.96275,9031012.0
2008-06-03 11:29:00,1.96276,1.96307,1.96276,1.96307,599391.0
2008-06-03 11:30:00,1.963,1.96313,1.96287,1.96298,9042737.0
2008-06-03 11:31:00,1.96316,1.96347,1.96311,1.96347,10177564.0
2008-06-03 11:32:00,1.9635,1.96365,1.96346,1.96365,5924842.0
2008-06-03 11:33:00,1.96367,1.96369,1.96341,1.96342,826907.0
2008-06-03 11:34:00,1.96332,1.96332,1.96273,1.96291,9185194.0
2008-06-03 11:35:00,1.96301,1.96343,1.96301,1.96343,4240410.0
2008-06-03 11:36:00,1.96327,1.96327,1.963,1.96307,6456720.0
2008-06-03 11:37:00,1.96315,1.96318,1.96298,1.96302,33228404.0
2008-06-03 11:38:00,1.96304,1.96312,1.96295,1.96305,4366046.0
2008-06-03 11:39:00,1.96299,1.96299,1.96261,1.96267,4740102.0
2008-06-03 11:40:00,1.96259,1.96259,1.96209,1.96209,10718033.0
2008-06-03 11:41:00,1.96204,1.96226,1.96204,1.96218,2655672.0
2008-06-03 11:42:00,1.96225,1.96225,1.96201,1.96216,3298745.0
2008-06-03 11:43:00,1.96213,1.96213,1.96163,1.96163,17645713.0
2008-06-03 11:44:00,1.96165,1.9617,1.96156,1.96156,1943388.0
2008-06-03 11:45:00,1.96159,1.96159,1.96111,1.96111,1780850.0
2008-06-03 11:46:00,1.96085,1.96111,1.96072,1.96111,2979191.0
2008-06-03 11:47:00,1.96111,1.96126,1.96086,1.96086,16292149.0
2008-06-03 11:48:00,1.96091,1.96095,1.96081,1.96081,8900411.0
2008-06-03 11:49:00,1.96076,1.96083,1.96064,1.96083,2703443.0
2008-06-03 11:50:00,1.96075,1.96075,1.96062,1.96062,5350464.0
2008-06-03 11:51:00,1.96054,1.96054,1.96036,1.96038,2628944.0
2008-06-03 11:52:00,1.9604,1.96066,1.96035,1.96035,4051952.0
2008-06-03 11:53:00,1.9603,1.96043,1.96027,1.96034,4081684.0
2008-06-03 11:54:00,1.96035,1.96035,1.95988,1.96014,11531796.0
2008-06-03 11:55:00,1.95996,1.96008,1.95983,1.96005,3567569.0
2008-06-03 11:56:00,1.96006,1.96033,1.96006,1.96028,28413097.0
2008-06-03 11:57:00,1.96049,1.96073,1.96049,1.96062,5579864.0
2008-06-03 11:58:00,1.96058,1.96058,1.96035,1.96035,1873670.0
2008-06-03 11:59:00,1.9605,1.96096,1.9605,1.96096,13376256.0
2008-06-03 12:00:00,1.96097,1.96132,1.96097,1.96121,4676352.0
2008-06-03 12:01:00,1.96098,1.96118,1.96064,1.96064,11568810.0
2008-06-03 12:02:00,1.96074,1.96087,1.96071,1.96087,1864239.0
2008-06-03 12:03:00,1.96096,1.96165,1.96091,1.96165,3995105.0
2008-06-03 12:04:00,1.96169,1.96195,1.96169,1.96193,16265802.0
2008-06-03 12:05:00,1.96181,1.96197,1.96172,1.96179,4557259.0
2008-06-03 12:06:00,1.96185,1.96189,1.9616,1.9616,4753123.0
2008-06-03 12:07:00,1.96145,1.96145,1.96127,1.96127,5171748.0
2008-06-03 12:08:00,1.9611,1.96113,1.96074,1.96074,3960345.0
2008-06-03 12:09:00,1.96068,1.96098,1.96068,1.96098,5058500.0
2008-06-03 12:10:00,1.96107,1.96124,1.96104,1.96104,2859545.0
2008-06-03 12:11:00,1.96093,1.96098,1.96084,1.96088,3787151.0
2008-06-03 12:12:00,1.96107,1.96125,1.96104,1.96106,4116414.0
2008-06-03 12:13:00,1.96137,1.96147,1.96104,1.96134,7846938.0
2008-06-03 12:14:00,1.96116,1.96145,1.96108,1.96145,8516062.0
2008-06-03 12:15:00,1.96155,1.96157,1.96142,1.96153,25539564.0
2008-06-03 12:16:00,1.96149,1.96168,1.96119,1.96126,15396274.0
2008-06-03 12:17:00,1.96139,1.96162,1.96137,1.96159,11533491.0
2008-06-03 12:18:00,1.96161,1.96177,1.96155,1.96155,3189316.0
2008-06-03 12:19:00,1.96171,1.96193,1.96169,1.96193,5882182.0
2008-06-03 12:20:00,1.96194,1.96224,1.96194,1.96218,14891253.0
2008-06-03 12:21:00,1.96212,1.9625,1.96212,1.9624,9680613.0
2008-06-03 12:22:00,1.96243,1.96269,1.96243,1.96269,9203446.0
2008-06-03 12:23:00,1.96233,1.963,1.96233,1.963,9633580.0
2008-06-03 12:24:00,1.96295,1.96328,1.96293,1.96317,4335568.0
2008-06-03 12:25:00,1.9634,1.9637,1.9634,1.9637,14744984.0
2008-06-03 12:26:00,1.96366,1.96408,1.96366,1.96385,4150574.0
2008-06-03 12:27:00,1.96385,1.96385,1.9638,1.96384,5790345.0
2008-06-03 12:28:00,1.96372,1.96383,1.96362,1.9637,8336416.0
2008-06-03 12:29:00,1.96368,1.96371,1.96362,1.96369,1936606.0
2008-06-03 12:30:00,1.96365,1.96368,1.96339,1.96361,12037819.0
2008-06-03 12:31:00,1.96358,1.96384,1.96331,1.96384,7693273.0
2008-06-03 12:32:00,1.96388,1.96444,1.96388,1.96444,5440278.0
2008-06-03 12:33:00,1.96444,1.96444,1.96418,1.96418,1847204.0
2008-06-03 12:34:00,1.9641,1.96423,1.96409,1.96423,8965617.0
2008-06-03 12:35:00,1.96419,1.96419,1.9627,1.96394,5973371.0
2008-06-03 12:36:00,1.96382,1.96382,1.96349,1.96357,12726906.0
2008-06-03 12:37:00,1.9636,1.96414,1.9636,1.96414,5581303.0
2008-06-03 12:38:00,1.96425,1.9648,1.96425,1.9648,5252562.0
2008-06-03 12:39:00,1.96495,1.96528,1.96495,1.96528,1831837.0
2008-06-03 12:40:00,1.96525,1.96551,1.96525,1.96551,4041226.0
2008-06-03 12:41:00,1.96551,1.96551,1.96475,1.96475,9433128.0
2008-06-03 12:42:00,1.96503,1.96515,1.96503,1.96513,21230970.0
2008-06-03 12:43:00,1.96499,1.96517,1.96495,1.96517,2369738.0
2008-06-03 12:44:00,1.96511,1.96515,1.96498,1.96515,10038850.0
2008-06-03 12:45:00,1.96522,1.96529,1.96512,1.96529,26979779.0
2008-06-03 12:46:00,1.96525,1.96565,1.96525,1.96565,2561077.0
2008-06-03 12:47:00,1.96568,1.96602,1.96549,1.96593,7970628.0
2008-06-03 12:48:00,1.96587,1.96597,1.96561,1.96565,2640585.0
2008-06-03 12:49:00,1.96567,1.96568,1.96544,1.96544,5464229.0
2008-06-03 12:50:00,1.96545,1.96545,1.96515,1.96523,2843689.0
2008-06-03 12:51:00,1.96528,1.96537,1.96523,1.96537,3314534.0
2008-06-03 12:52:00,1.96543,1.96574,1.96539,1.96574,14051092.0
2008-06-03 12:53:00,1.96586,1.96602,1.96575,1.96602,2449253.0
2008-06-03 12:54:00,1.96592,1.96592,1.96573,1.96573,3079635.0
2008-06-03 12:55:00,1.96578,1.96602,1.96578,1.96602,6173549.0
2008-06-03 12:56:00,1.9659,1.96632,1.9659,1.96629,7094921.0
2008-06-03 12:57:00,1.96641,1.96675,1.96612,1.96675,2894835.0
2008-06-03 12:58:00,1.96676,1.96696,1.96676,1.96689,17709406.0
2008-06-03 12:59:00,1.96705,1.96733,1.96703,1.96722,2844296.0
2008-06-03 13:00:00,1.9671,1.96782,1.9671,1.96782,5293083.0
2008-06-03 13:01:00,1.96787,1.96787,1.96746,1.96751,23418417.0
2008-06-03 13:02:00,1.96755,1.96763,1.96755,1.96757,2385754.0
2008-06-03 13:03:00,1.9677,1.96778,1.9676,1.96778,6483600.0
2008-06-03 13:04:00,1.96793,1.96817,1.96793,1.96808,4493281.0
2008-06-03 13:05:00,1.96817,1.96819,1.96804,1.96804,5914514.0
2008-06-03 13:06:00,1.96806,1.96819,1.96804,1.96817,3308959.0
2008-06-03 13:07:00,1.96836,1.96836,1.96805,1.96805,11007287.0
2008-06-03 13:08:00,1.96801,1.96805,1.9677,1.9677,2638469.0
2008-06-03 13:09:00,1.96762,1.96762,1.96737,1.96749,20435933.0
2008-06-03 13:10:00,1.96742,1.96751,1.96734,1.96749,2485489.0
2008-06-03 13:11:00,1.96753,1.96781,1.96752,1.96761,15732707.0
2008-06-03 13:12:00,1.9675,1.9675,1.96731,1.9674,3658035.0
2008-06-03 13:13:00,1.9674,1.96773,1.9674,1.96772,5394524.0
2008-06-03 13:14:00,1.96759,1.96773,1.96756,1.96759,82124923.0
2008-06-03 13:15:00,1.96756,1.96757,1.96731,1.96731,7961667.0
2008-06-03 13:16:00,1.96715,1.96715,1.96688,1.96706,33458680.0
2008-06-03 13:17:00,1.96719,1.96747,1.96719,1.96746,2396825.0
2008-06-03 13:18:00,1.96774,1.96786,1.96774,1.9678,2611201.0
2008-06-03 13:19:00,1.96769,1.96789,1.96769,1.96778,6100456.0
2008-06-03 13:20:00,1.96791,1.9683,1.96791,1.9683,7398736.0
2008-06-03 13:21:00,1.96852,1.96871,1.96844,1.96854,15978297.0
2008-06-03 13:22:00,1.96858,1.96867,1.96853,1.96853,3624826.0
2008-06-03 13:23:00,1.96849,1.96849,1.96807,1.96807,5607184.0
2008-06-03 13:24:00,1.96787,1.96787,1.96756,1.96772,2350141.0
2008-06-03 13:25:00,1.96758,1.9677,1.96758,1.96766,5652527.0
2008-06-03 13:26:00,1.96771,1.96823,1.96771,1.96823,8953684.0
2008-06-03 13:27:00,1.96828,1.96846,1.96828,1.96846,23472355.0
2008-06-03 13:28:00,1.96836,1.96836,1.96815,1.96822,8568550.0
2008-06-03 13:29:00,1.96816,1.96826,1.96796,1.96796,5012098.0
2008-06-03 13:30:00,1.96793,1.96803,1.96788,1.96788,7783139.0
2008-06-03 13:31:00,1.968,1.96818,1.968,1.96813,9202681.0
2008-06-03 13:32:00,1.9679,1.96951,1.9679,1.96951,5066180.0
2008-06-03 13:33:00,1.96955,1.96997,1.96955,1.96992,3380971.0
2008-06-03 13:34:00,1.96933,1.96967,1.96933,1.96949,4458331.0
2008-06-03 13:35:00,1.96946,1.96946,1.96917,1.96921,15707557.0
2008-06-03 13:36:00,1.9692,1.96949,1.9692,1.96949,3972932.0
2008-06-03 13:37:00,1.96953,1.96976,1.96953,1.96971,16645708.0
2008-06-03 13:38:00,1.96962,1.96962,1.96928,1.96941,19978188.0
2008-06-03 13:39:00,1.96937,1.96937,1.96924,1.96926,6186445.0
2008-06-03 13:40:00,1.96909,1.96909,1.96866,1.9688,2734805.0
2008-06-03 13:41:00,1.96899,1.96922,1.96899,1.96911,4810800.0
2008-06-03 13:42:00,1.96866,1.96919,1.96866,1.96919,6385300.0
2008-06-03 13:43:00,1.96916,1.96953,1.96916,1.96953,22565239.0
2008-06-03 13:44:00,1.96961,1.97011,1.96961,1.9701,9188784.0
2008-06-03 13:45:00,1.97016,1.97041,1.97016,1.97041,1889823.0
2008-06-03 13:46:00,1.97048,1.97066,1.97039,1.97066,6673845.0
2008-06-03 13:47:00,1.97072,1.97111,1.9707,1.97111,9917852.0
2008-06-03 13:48:00,1.97114,1.97157,1.97114,1.97156,3795706.0
2008-06-03 13:49:00,1.97176,1.97176,1.97135,1.97135,6299328.0
2008-06-03 13:50:00,1.97127,1.97136,1.97107,1.97136,7049810.0
2008-06-03 13:51:00,1.97158,1.97186,1.97157,1.97186,9392602.0
2008-06-03 13:52:00,1.9719,1.97216,1.97183,1.97216,49966201.0
2008-06-03 13:53:00,1.97219,1.97241,1.97217,1.97241,5009877.0
2008-06-03 13:54:00,1.97249,1.97265,1.97249,1.97263,4471747.0
2008-06-03 13:55:00,1.97255,1.97255,1.97226,1.97226,7223685.0
2008-06-03 13:56:00,1.97235,1.97238,1.97219,1.97238,5819822.0
2008-06-03 13:57:00,1.97229,1.97237,1.97215,1.97237,16478511.0
2008-06-03 13:58:00,1.97233,1.97254,1.97226,1.97254,27314593.0
2008-06-03 13:59:00,1.9726,1.9729,1.97257,1.9729,2845469.0
2008-06-03 14:00:00,1.97303,1.97346,1.97303,1.97346,12749142.0
2008-06-03 14:01:00,1.97335,1.97335,1.97305,1.97327,22149208.0
2008-06-03 14:02:00,1.97332,1.97335,1.97326,1.9733,18918405.0
2008-06-03 14:03:00,1.97316,1.97334,1.97315,1.97315,2470811.0
2008-06-03 14:04:00,1.97325,1.97325,1.9729,1.97325,17985965.0
2008-06-03 14:05:00,1.97345,1.97403,1.97345,1.97403,14748614.0
2008-06-03 14:06:00,1.97406,1.97433,1.97394,1.97427,15564920.0
2008-06-03 14:07:00,1.97425,1.97486,1.97425,1.97486,2252019.0
2008-06-03 14:08:00,1.97488,1.97488,1.97454,1.97454,5663093.0
2008-06-03 14:09:00,1.97456,1.97456,1.97427,1.97429,4106994.0
2008-06-03 14:10:00,1.97428,1.97428,1.97384,1.97384,13515457.0
2008-06-03 14:11:00,1.97398,1.97398,1.97368,1.97368,4341659.0
2008-06-03 14:12:00,1.97366,1.97368,1.97347,1.97368,4924370.0
2008-06-03 14:13:00,1.97376,1.97393,1.97376,1.97393,7370875.0
2008-06-03 14:14:00,1.97391,1.97391,1.97353,1.97353,8117745.0
2008-06-03 14:15:00,1.9733,1.97357,1.97315,1.97357,3595492.0
2008-06-03 14:16:00,1.97373,1.97414,1.97367,1.97371,2888685.0
2008-06-03 14:17:00,1.97373,1.97373,1.97337,1.97352,12056959.0
2008-06-03 14:18:00,1.97351,1.97351,1.97303,1.97303,8246460.0
2008-06-03 14:19:00,1.97289,1.97289,1.97233,1.97233,19932193.0
2008-06-03 14:20:00,1.97219,1.97266,1.97219,1.97251,5511318.0
2008-06-03 14:21:00,1.97254,1.97264,1.97238,1.97264,7230897.0
2008-06-03 14:22:00,1.97271,1.97298,1.97271,1.97286,3732238.0
2008-06-03 14:23:00,1.97293,1.97293,1.97246,1.97246,1633059.0
2008-06-03 14:24:00,1.97257,1.97263,1.97243,1.97253,8670071.0
2008-06-03 14:25:00,1.97231,1.97231,1.97195,1.97195,2837969.0
2008-06-03 14:26:00,1.97202,1.97204,1.97136,1.97136,3885251.0
2008-06-03 14:27:00,1.97124,1.97124,1.97089,1.97118,7014399.0
2008-06-03 14:28:00,1.9712,1.97163,1.9712,1.97163,37858031.0
2008-06-03 14:29:00,1.97168,1.97171,1.97158,1.97171,3075135.0
2008-06-03 14:30:00,1.97164,1.97164,1.97141,1.97154,8468568.0
2008-06-03 14:31:00,1.9716,1.9716,1.97115,1.97156,22310540.0
2008-06-03 14:32:00,1.97155,1.97156,1.97141,1.97149,9170868.0
2008-06-03 14:33:00,1.97156,1.97161,1.9711,1.9711,15174496.0
2008-06-03 14:34:00,1.97119,1.97174,1.97116,1.97174,10575558.0
2008-06-03 14:35:00,1.97178,1.97223,1.97177,1.97177,9167674.0
2008-06-03 14:36:00,1.97189,1.97222,1.97184,1.97222,24685843.0
2008-06-03 14:37:00,1.97235,1.97235,1.972,1.97221,6910451.0
2008-06-03 14:38:00,1.97239,1.97273,1.97237,1.97273,8600756.0
2008-06-03 14:39:00,1.97291,1.97291,1.97257,1.97257,8364152.0
2008-06-03 14:40:00,1.97241,1.97241,1.97214,1.97225,3827723.0
2008-06-03 14:41:00,1.97234,1.97234,1.97224,1.97224,10190453.0
2008-06-03 14:42:00,1.97245,1.97267,1.97245,1.97261,9345071.0
2008-06-03 14:43:00,1.97273,1.973,1.97273,1.973,21846774.0
2008-06-03 14:44:00,1.97315,1.97341,1.97315,1.97328,15461362.0
2008-06-03 14:45:00,1.97353,1.97358,1.97338,1.97338,10979127.0
2008-06-03 14:46:00,1.97346,1.97358,1.97339,1.97344,9245433.0
2008-06-03 14:47:00,1.97343,1.97366,1.97341,1.97366,511393.0
2008-06-03 14:48:00,1.97384,1.9742,1.97384,1.9742,10854193.0
2008-06-03 14:49:00,1.9742,1.97434,1.97419,1.97434,5611186.0
2008-06-03 14:50:00,1.97428,1.97428,1.97395,1.97395,1203900.0
2008-06-03 14:51:00,1.97387,1.97387,1.97338,1.97344,3382509.0
2008-06-03 14:52:00,1.97343,1.97343,1.973,1.97326,16855579.0
2008-06-03 14:53:00,1.97312,1.97338,1.97312,1.97336,35377903.0
2008-06-03 14:54:00,1.97348,1.97369,1.97343,1.97369,2288700.0
2008-06-03 14:55:00,1.97385,1.97428,1.97385,1.97428,15004234.0
2008-06-03 14:56:00,1.97435,1.97449,1.9743,1.97437,5494536.0
2008-06-03 14:57:00,1.97458,1.97458,1.97445,1.97445,4726997.0
2008-06-03 14:58:00,1.97426,1.97446,1.97426,1.97436,4927342.0
2008-06-03 14:59:00,1.97445,1.9746,1.97439,1.9746,48143384.0
2008-06-03 15:00:00,1.97459,1.9748,1.97443,1.97443,6099217.0
2008-06-03 15:01:00,1.97438,1.9744,1.97406,1.97406,6782764.0
2008-06-03 15:02:00,1.97419,1.97419,1.97379,1.97379,7722360.0
2008-06-03 15:03:00,1.97371,1.97373,1.97342,1.97342,3860094.0
2008-06-03 15:04:00,1.97347,1.97358,1.97319,1.97353,6076379.0
2008-06-03 15:05:00,1.97355,1.97367,1.97354,1.97356,6983165.0
2008-06-03 15:06:00,1.97341,1.97347,1.97316,1.97316,7494214.0
2008-06-03 15:07:00,1.97314,1.97334,1.97304,1.9733,14484341.0
2008-06-03 15:08:00,1.97336,1.97371,1.97336,1.97371,12234014.0
2008-06-03 15:09:00,1.9737,1.97396,1.9737,1.97396,3050397.0
2008-06-03 15:10:00,1.97399,1.97422,1.97399,1.97405,7599696.0
2008-06-03 15:11:00,1.97423,1.97459,1.97415,1.97459,18409472.0
2008-06-03 15:12:00,1.9746,1.9748,1.97452,1.9748,31322288.0
2008-06-03 15:13:00,1.97483,1.97507,1.97481,1.97481,3240606.0
2008-06-03 15:14:00,1.97487,1.97487,1.97455,1.97455,20089497.0
2008-06-03 15:15:00,1.97464,1.97464,1.97435,1.97441,10023653.0
2008-06-03 15:16:00,1.97436,1.97436,1.97412,1.9742,5117738.0
2008-06-03 15:17:00,1.97415,1.97415,1.97393,1.97393,4775886.0
2008-06-03 15:18:00,1.97373,1.97382,1.97364,1.97367,4496068.0
2008-06-03 15:19:00,1.97362,1.97362,1.97334,1.97341,8587316.0
2008-06-03 15:20:00,1.97333,1.97333,1.97306,1.97306,9953456.0
2008-06-03 15:21:00,1.97296,1.97298,1.97264,1.97277,15130925.0
2008-06-03 15:22:00,1.97268,1.97268,1.97234,1.97239,25599995.0
2008-06-03 15:23:00,1.97237,1.97252,1.97204,1.97252,9536414.0
2008-06-03 15:24:00,1.97255,1.9728,1.97243,1.97243,4267927.0
2008-06-03 15:25:00,1.97238,1.97238,1.97182,1.97184,22813321.0
2008-06-03 15:26:00,1.9719,1.9728,1.97172,1.9728,5877829.0
2008-06-03 15:27:00,1.97302,1.9738,1.97302,1.9738,3125076.0
2008-06-03 15:28:00,1.97385,1.97406,1.97372,1.97372,11131398.0
2008-06-03 15:29:00,1.97358,1.97371,1.97325,1.97325,4355029.0
2008-06-03 15:30:00,1.97323,1.97395,1.9731,1.97395,3550528.0
2008-06-03 15:31:00,1.97415,1.97455,1.97415,1.9743,38823797.0
2008-06-03 15:32:00,1.97423,1.97429,1.9741,1.97415,8784743.0
2008-06-03 15:33:00,1.97414,1.97424,1.97399,1.974,2051461.0
2008-06-03 15:34:00,1.97441,1.97459,1.97441,1.97459,2388027.0
2008-06-03 15:35:00,1.97458,1.9747,1.97434,1.97434,6798529.0
2008-06-03 15:36:00,1.97426,1.97436,1.97393,1.97436,14897977.0
2008-06-03 15:37:00,1.97432,1.97452,1.97399,1.97399,5619215.0
2008-06-03 15:38:00,1.97406,1.97443,1.97406,1.97443,908864.0
2008-06-03 15:39:00,1.97448,1.97482,1.97441,1.97482,1610044.0
2008-06-03 15:40:00,1.97476,1.97501,1.97476,1.97479,43426321.0
2008-06-03 15:41:00,1.97483,1.975,1.97476,1.975,5162535.0
2008-06-03 15:42:00,1.9751,1.9752,1.97481,1.97494,10777322.0
2008-06-03 15:43:00,1.97493,1.97495,1.97478,1.97478,9283973.0
2008-06-03 15:44:00,1.97463,1.97514,1.97452,1.97514,13280634.0
2008-06-03 15:45:00,1.97494,1.97494,1.97463,1.97463,5135106.0
2008-06-03 15:46:00,1.9746,1.97484,1.9746,1.97484,3340621.0
2008-06-03 15:47:00,1.97484,1.97545,1.97484,1.97541,24701287.0
2008-06-03 15:48:00,1.97562,1.9763,1.97562,1.9763,29698571.0
2008-06-03 15:49:00,1.97627,1.97699,1.97627,1.97699,4749690.0
2008-06-03 15:50:00,1.977,1.97721,1.97671,1.97721,5695362.0
2008-06-03 15:51:00,1.97724,1.97765,1.97724,1.97763,15550256.0
2008-06-03 15:52:00,1.97765,1.97768,1.97734,1.97734,4313450.0
2008-06-03 15:53:00,1.97748,1.97789,1.97748,1.97787,558236.0
2008-06-03 15:54:00,1.97785,1.97785,1.97752,1.9778,3816549.0
2008-06-03 15:55:00,1.97767,1.97767,1.97707,1.97707,15081460.0
2008-06-03 15:56:00,1.97696,1.97696,1.97633,1.97633,1642681.0
2008-06-03 15:57:00,1.97624,1.97624,1.97559,1.97559,1466310.0
2008-06-03 15:58:00,1.97559,1.97583,1.97558,1.97559,29955626.0
2008-06-03 15:59:00,1.97558,1.97564,1.97521,1.9753,8784609.0
2008-06-03 16:00:00,1.97522,1.97522,1.97457,1.97457,25887658.0
2008-06-03 16:01:00,1.97443,1.9747,1.97443,1.97445,3151637.0
2008-06-03 16:02:00,1.97447,1.97488,1.97447,1.97488,29514232.0
2008-06-03 16:03:00,1.97483,1.97525,1.97483,1.97519,3732825.0
2008-06-03 16:04:00,1.97533,1.97545,1.97529,1.97545,8174583.0
2008-06-03 16:05:00,1.97552,1.97561,1.97534,1.97534,8724484.0
2008-06-03 16:06:00,1.9753,1.9753,1.9751,1.9751,14005428.0
2008-06-03 16:07:00,1.97497,1.97548,1.97497,1.97548,3160890.0
2008-06-03 16:08:00,1.97535,1.97535,1.97489,1.97489,2634859.0
2008-06-03 16:09:00,1.97476,1.97486,1.97441,1.97441,5624518.0
2008-06-03 16:10:00,1.97447,1.97448,1.97419,1.97448,2171446.0
2008-06-03 16:11:00,1.97451,1.9747,1.9744,1.9747,8778390.0
2008-06-03 16:12:00,1.97476,1.97504,1.97476,1.97504,7160841.0
2008-06-03 16:13:00,1.97489,1.97506,1.97483,1.97502,5577849.0
2008-06-03 16:14:00,1.97499,1.97499,1.97407,1.97407,10706744.0
2008-06-03 16:15:00,1.97441,1.97441,1.97408,1.97408,16999048.0
2008-06-03 16:16:00,1.97405,1.97416,1.97397,1.97416,6091848.0
2008-06-03 16:17:00,1.97409,1.97437,1.97409,1.97437,2840558.0
2008-06-03 16:18:00,1.97447,1.9746,1.97446,1.9746,3945675.0
2008-06-03 16:19:00,1.97461,1.97481,1.97461,1.97481,2083396.0
2008-06-03 16:20:00,1.97487,1.975,1.97462,1.975,5183009.0
2008-06-03 16:21:00,1.97503,1.97527,1.97503,1.97527,3337636.0
2008-06-03 16:22:00,1.97525,1.97559,1.97523,1.9755,3352652.0
2008-06-03 16:23:00,1.9756,1.97588,1.9756,1.97567,5315743.0
2008-06-03 16:24:00,1.97568,1.97568,1.97544,1.9755,6540120.0
2008-06-03 16:25:00,1.9754,1.9754,1.97525,1.97531,5085245.0
2008-06-03 16:26:00,1.97536,1.97548,1.97517,1.9753,7489720.0
2008-06-03 16:27:00,1.97528,1.97566,1.97516,1.97566,3216646.0
2008-06-03 16:28:00,1.97578,1.97596,1.97567,1.97586,9542151.0
2008-06-03 16:29:00,1.97575,1.97575,1.97536,1.97555,23939478.0
2008-06-03 16:30:00,1.97553,1.97554,1.9754,1.97552,3678894.0
2008-06-03 16:31:00,1.97551,1.97558,1.97527,1.97551,6296142.0
2008-06-03 16:32:00,1.97572,1.97625,1.97572,1.97625,5539183.0
2008-06-03 16:33:00,1.97619,1.97649,1.97619,1.97632,21131699.0
2008-06-03 16:34:00,1.97627,1.97627,1.97597,1.97597,3909773.0
2008-06-03 16:35:00,1.9758,1.97589,1.97565,1.97565,7351092.0
2008-06-03 16:36:00,1.97535,1.97552,1.97528,1.97528,3693424.0
2008-06-03 16:37:00,1.97513,1.97513,1.9746,1.97469,36779233.0
2008-06-03 16:38:00,1.97475,1.97504,1.97475,1.97504,2554687.0
2008-06-03 16:39:00,1.97508,1.9753,1.97498,1.97503,20519521.0
2008-06-03 16:40:00,1.97509,1.97515,1.97482,1.97494,2134313.0
2008-06-03 16:41:00,1.97497,1.97515,1.97497,1.97506,1985956.0
2008-06-03 16:42:00,1.97503,1.97505,1.97496,1.97505,5532958.0
2008-06-03 16:43:00,1.9752,1.97535,1.97517,1.97535,10026700.0
2008-06-03 16:44:00,1.97531,1.97548,1.97521,1.97548,6665314.0
2008-06-03 16:45:00,1.97546,1.97577,1.97546,1.97577,11978412.0
2008-06-03 16:46:00,1.97581,1.97606,1.97581,1.97606,4367291.0
2008-06-03 16:47:00,1.97606,1.97633,1.97606,1.97633,3280948.0
2008-06-03 16:48:00,1.97641,1.97662,1.97634,1.97662,2972121.0
2008-06-03 16:49:00,1.97652,1.97687,1.97652,1.97687,1853227.0
2008-06-03 16:50:00,1.9769,1.97713,1.97673,1.97713,25887662.0
2008-06-03 16:51:00,1.97711,1.97735,1.97709,1.97735,6077754.0
2008-06-03 16:52:00,1.97738,1.97769,1.97735,1.97768,4664837.0
2008-06-03 16:53:00,1.97743,1.97743,1.97712,1.97712,3011029.0
2008-06-03 16:54:00,1.97696,1.97739,1.97696,1.97739,1250157.0
2008-06-03 16:55:00,1.97744,1.97744,1.97702,1.97702,13594416.0
2008-06-03 16:56:00,1.977,1.97738,1.97699,1.97738,4035907.0
2008-06-03 16:57:00,1.97743,1.97767,1.97736,1.97767,2104532.0
2008-06-03 16:58:00,1.97767,1.97794,1.97765,1.97792,8067606.0
2008-06-03 16:59:00,1.97794,1.97794,1.97751,1.97751,2467551.0
2008-06-03 17:00:00,1.97755,1.97755,1.97733,1.97738,12468752.0
2008-06-03 17:01:00,1.97735,1.97738,1.97724,1.97733,1120081.0
2008-06-03 17:02:00,1.97729,1.97729,1.97706,1.97706,8661591.0
2008-06-03 17:03:00,1.97684,1.97688,1.9761,1.9761,3310734.0
2008-06-03 17:04:00,1.976,1.97629,1.97595,1.97621,6946602.0
2008-06-03 17:05:00,1.97621,1.97621,1.97597,1.97601,13275285.0
2008-06-03 17:06:00,1.97595,1.97597,1.97572,1.97597,17552936.0
2008-06-03 17:07:00,1.97604,1.97604,1.97572,1.97572,10584643.0
2008-06-03 17:08:00,1.97589,1.97591,1.97569,1.97587,3416672.0
2008-06-03 17:09:00,1.97592,1.97608,1.97586,1.97586,4174249.0
2008-06-03 17:10:00,1.97583,1.97585,1.9757,1.97582,5133947.0
2008-06-03 17:11:00,1.97594,1.9761,1.97586,1.9761,1561435.0
2008-06-03 17:12:00,1.97618,1.97657,1.97618,1.97657,3391633.0
2008-06-03 17:13:00,1.97652,1.97674,1.97652,1.97674,6133202.0
2008-06-03 17:14:00,1.97666,1.97682,1.97648,1.97682,19961169.0
2008-06-03 17:15:00,1.97678,1.97695,1.97656,1.97695,4876368.0
2008-06-03 17:16:00,1.977,1.97725,1.977,1.97725,3401293.0
2008-06-03 17:17:00,1.97728,1.9775,1.97728,1.9775,4139543.0
2008-06-03 17:18:00,1.97755,1.97773,1.97743,1.97773,11037215.0
2008-06-03 17:19:00,1.97771,1.97812,1.97771,1.97812,5290943.0
2008-06-03 17:20:00,1.97811,1.97811,1.9779,1.97803,1583050.0
2008-06-03 17:21:00,1.97799,1.97812,1.97799,1.978,3776385.0
2008-06-03 17:22:00,1.97797,1.97797,1.97776,1.97776,13353984.0
2008-06-03 17:23:00,1.97778,1.97784,1.97769,1.97784,10366931.0
2008-06-03 17:24:00,1.97786,1.97786,1.97756,1.9776,2936107.0
2008-06-03 17:25:00,1.97747,1.97747,1.9771,1.97715,3836742.0
2008-06-03 17:26:00,1.97725,1.97749,1.97725,1.97749,4220942.0
2008-06-03 17:27:00,1.97755,1.97762,1.97742,1.97742,3446573.0
2008-06-03 17:28:00,1.97724,1.97724,1.97703,1.97717,10185302.0
2008-06-03 17:29:00,1.97693,1.97693,1.97636,1.97636,13825620.0
2008-06-03 17:30:00,1.97654,1.97687,1.97654,1.97687,6126958.0
2008-06-03 17:31:00,1.97677,1.97677,1.97649,1.97673,3899047.0
2008-06-03 17:32:00,1.97671,1.97671,1.97645,1.9767,2094333.0
2008-06-03 17:33:00,1.97668,1.9768,1.97668,1.9768,5125818.0
2008-06-03 17:34:00,1.97667,1.97667,1.97618,1.97643,2851416.0
2008-06-03 17:35:00,1.97638,1.97647,1.97622,1.97627,6821723.0
2008-06-03 17:36:00,1.97624,1.97634,1.97615,1.97615,2728797.0
2008-06-03 17:37:00,1.97604,1.97604,1.97563,1.97572,2118650.0
2008-06-03 17:38:00,1.97565,1.97565,1.9753,1.97551,8521491.0
2008-06-03 17:39:00,1.97561,1.97568,1.97561,1.97565,2799807.0
2008-06-03 17:40:00,1.97562,1.97568,1.9753,1.9753,12576383.0
2008-06-03 17:41:00,1.97521,1.97521,1.97498,1.97498,12656617.0
2008-06-03 17:42:00,1.97505,1.9752,1.97475,1.97475,10897942.0
2008-06-03 17:43:00,1.97471,1.97484,1.97458,1.97458,11227352.0
2008-06-03 17:44:00,1.97431,1.97449,1.97421,1.97449,10075330.0
2008-06-03 17:45:00,1.9746,1.97491,1.9746,1.97491,6170374.0
2008-06-03 17:46:00,1.97485,1.97504,1.97485,1.97504,2010859.0
2008-06-03 17:47:00,1.9752,1.97532,1.97501,1.97528,20549359.0
2008-06-03 17:48:00,1.97534,1.97545,1.97394,1.97521,3743633.0
2008-06-03 17:49:00,1.97526,1.9753,1.97519,1.97519,6938387.0
2008-06-03 17:50:00,1.97525,1.97532,1.97521,1.97521,4141161.0
2008-06-03 17:51:00,1.9752,1.97532,1.9751,1.9751,6393184.0
2008-06-03 17:52:00,1.97521,1.9753,1.97521,1.97526,14100927.0
2008-06-03 17:53:00,1.97538,1.97551,1.97534,1.97534,1786390.0
2008-06-03 17:54:00,1.97528,1.97537,1.97528,1.97535,12726897.0
2008-06-03 17:55:00,1.97544,1.97547,1.97533,1.97546,10977070.0
2008-06-03 17:56:00,1.97533,1.97533,1.97494,1.97494,3833317.0
2008-06-03 17:57:00,1.97486,1.97486,1.97459,1.97472,12184611.0
2008-06-03 17:58:00,1.97453,1.97475,1.97448,1.97448,4884727.0
2008-06-03 17:59:00,1.97431,1.97431,1.97416,1.97424,3717210.0
2008-06-03 18:00:00,1.9742,1.97453,1.9742,1.97449,11762170.0
2008-06-03 18:01:00,1.97448,1.97448,1.97413,1.97413,4704352.0
2008-06-03 18:02:00,1.9743,1.97445,1.97417,1.9742,8404071.0
2008-06-03 18:03:00,1.97434,1.97448,1.97412,1.97448,2470793.0
2008-06-03 18:04:00,1.97454,1.97471,1.97449,1.97449,5471581.0
2008-06-03 18:05:00,1.97462,1.9747,1.97452,1.97452,8479437.0
2008-06-03 18:06:00,1.97463,1.97479,1.97457,1.97479,8681584.0
2008-06-03 18:07:00,1.97475,1.97491,1.97465,1.97489,9164471.0
2008-06-03 18:08:00,1.97498,1.97519,1.97498,1.97519,7211743.0
2008-06-03 18:09:00,1.97514,1.97517,1.97501,1.97517,20914998.0
2008-06-03 18:10:00,1.97531,1.97535,1.97508,1.97508,5905166.0
2008-06-03 18:11:00,1.97534,1.97572,1.97534,1.97552,7508316.0
2008-06-03 18:12:00,1.97536,1.97564,1.9752,1.97564,4636387.0
2008-06-03 18:13:00,1.97584,1.97608,1.97584,1.97606,1879468.0
2008-06-03 18:14:00,1.97612,1.97614,1.97588,1.97592,6472721.0
2008-06-03 18:15:00,1.97584,1.97584,1.97532,1.97532,9191572.0
2008-06-03 18:16:00,1.97522,1.97522,1.97502,1.97507,11270709.0
2008-06-03 18:17:00,1.975,1.97526,1.975,1.97526,2458817.0
2008-06-03 18:18:00,1.97529,1.9755,1.97529,1.97546,6791762.0
2008-06-03 18:19:00,1.97547,1.97562,1.9754,1.97562,2766338.0
2008-06-03 18:20:00,1.97557,1.97561,1.97552,1.97561,7647075.0
2008-06-03 18:21:00,1.97562,1.97562,1.97552,1.97557,3331667.0
2008-06-03 18:22:00,1.97564,1.97608,1.97564,1.97608,8779381.0
2008-06-03 18:23:00,1.97617,1.97638,1.97613,1.97637,19647632.0
2008-06-03 18:24:00,1.97636,1.97641,1.97594,1.97594,11138509.0
2008-06-03 18:25:00,1.97584,1.97592,1.97571,1.97574,2109757.0
2008-06-03 18:26:00,1.97572,1.97588,1.9757,1.97571,864068.0
2008-06-03 18:27:00,1.97575,1.97575,1.9756,1.97569,11157944.0
2008-06-03 18:28:00,1.97559,1.9757,1.9753,1.9757,6717832.0
2008-06-03 18:29:00,1.97587,1.97608,1.97587,1.97597,6334448.0
2008-06-03 18:30:00,1.97604,1.97617,1.97604,1.97617,1944910.0
2008-06-03 18:31:00,1.97616,1.97647,1.97494,1.97647,2178000.0
2008-06-03 18:32:00,1.97669,1.97704,1.97669,1.97704,3238469.0
2008-06-03 18:33:00,1.97711,1.97713,1.97671,1.97671,4895913.0
2008-06-03 18:34:00,1.97675,1.97675,1.97667,1.97673,3936522.0
2008-06-03 18:35:00,1.97678,1.97711,1.97678,1.97711,7752600.0
2008-06-03 18:36:00,1.97725,1.97725,1.9771,1.97717,5370531.0
2008-06-03 18:37:00,1.97713,1.97716,1.97706,1.97709,16152086.0
2008-06-03 18:38:00,1.97707,1.9774,1.97705,1.9774,10435352.0
2008-06-03 18:39:00,1.97743,1.97768,1.97736,1.97768,2951450.0
2008-06-03 18:40:00,1.97776,1.97778,1.9776,1.97762,2770183.0
2008-06-03 18:41:00,1.97767,1.97767,1.97701,1.97729,51884246.0
2008-06-03 18:42:00,1.97723,1.97723,1.97694,1.97697,5776200.0
2008-06-03 18:43:00,1.97723,1.97734,1.97719,1.97719,3340558.0
2008-06-03 18:44:00,1.97716,1.97716,1.97681,1.97681,9098151.0
2008-06-03 18:45:00,1.97682,1.97682,1.97657,1.97661,3921051.0
2008-06-03 18:46:00,1.97651,1.97651,1.97628,1.97644,9403834.0
2008-06-03 18:47:00,1.97658,1.97676,1.97653,1.97676,4347362.0
2008-06-03 18:48:00,1.97675,1.97729,1.97675,1.97729,6489054.0
2008-06-03 18:49:00,1.97748,1.97748,1.97714,1.97741,10529670.0
2008-06-03 18:50:00,1.97746,1.97765,1.97746,1.97765,9574386.0
2008-06-03 18:51:00,1.97763,1.97771,1.97755,1.97759,23930481.0
2008-06-03 18:52:00,1.97763,1.97775,1.97763,1.97773,40521548.0
2008-06-03 18:53:00,1.97764,1.97764,1.97751,1.97751,2213423.0
2008-06-03 18:54:00,1.97747,1.97747,1.97731,1.97741,4095528.0
2008-06-03 18:55:00,1.97756,1.97756,1.9771,1.9771,4915977.0
2008-06-03 18:56:00,1.97708,1.97736,1.97708,1.97732,1783459.0
2008-06-03 18:57:00,1.97743,1.97743,1.97722,1.97722,8527032.0
2008-06-03 18:58:00,1.9771,1.9771,1.97649,1.97649,11164377.0
2008-06-03 18:59:00,1.97638,1.97664,1.97638,1.97664,12471650.0
2008-06-03 19:00:00,1.97664,1.97664,1.97641,1.97645,6855532.0
2008-06-03 19:01:00,1.97643,1.97646,1.97602,1.97646,2226451.0
2008-06-03 19:02:00,1.97609,1.97654,1.97603,1.9762,13820355.0
2008-06-03 19:03:00,1.97618,1.97623,1.97608,1.97613,3675813.0
2008-06-03 19:04:00,1.97618,1.97636,1.97618,1.97636,2949045.0
2008-06-03 19:05:00,1.97638,1.97681,1.97638,1.97681,2619732.0
2008-06-03 19:06:00,1.97692,1.97701,1.97674,1.97701,11491104.0
2008-06-03 19:07:00,1.97708,1.97719,1.97708,1.97719,10799563.0
2008-06-03 19:08:00,1.97709,1.97719,1.97709,1.97719,6347170.0
2008-06-03 19:09:00,1.97714,1.97743,1.97714,1.97723,19069924.0
2008-06-03 19:10:00,1.97709,1.97715,1.97691,1.97703,9007423.0
2008-06-03 19:11:00,1.97714,1.9773,1.97713,1.9773,6357211.0
2008-06-03 19:12:00,1.97734,1.9775,1.97728,1.9775,8715449.0
2008-06-03 19:13:00,1.97745,1.97751,1.97738,1.97738,2525753.0
2008-06-03 19:14:00,1.97739,1.97744,1.97709,1.97709,3961908.0
2008-06-03 19:15:00,1.9769,1.9769,1.97652,1.97652,6608954.0
2008-06-03 19:16:00,1.97676,1.97694,1.97676,1.97684,7396943.0
2008-06-03 19:17:00,1.97708,1.97751,1.97708,1.97751,13801741.0
2008-06-03 19:18:00,1.97756,1.97756,1.97735,1.97735,7688639.0
2008-06-03 19:19:00,1.9774,1.9774,1.97722,1.97735,6241253.0
2008-06-03 19:20:00,1.9772,1.9772,1.97679,1.97714,12713806.0
2008-06-03 19:21:00,1.97699,1.97699,1.97641,1.97641,3879151.0
2008-06-03 19:22:00,1.97635,1.97637,1.97611,1.97611,11109684.0
2008-06-03 19:23:00,1.976,1.97609,1.9759,1.9759,5167334.0
2008-06-03 19:24:00,1.97596,1.97596,1.97571,1.97572,11898220.0
2008-06-03 19:25:00,1.97568,1.97578,1.97568,1.97578,3994548.0
2008-06-03 19:26:00,1.97587,1.97612,1.97587,1.97612,2815224.0
2008-06-03 19:27:00,1.9761,1.9761,1.97589,1.97603,2219282.0
2008-06-03 19:28:00,1.97599,1.97613,1.97588,1.97613,7060467.0
2008-06-03 19:29:00,1.97611,1.97635,1.97609,1.97635,9821715.0
2008-06-03 19:30:00,1.97647,1.97656,1.97633,1.97633,10462527.0
2008-06-03 19:31:00,1.97618,1.97618,1.97599,1.97604,5101135.0
2008-06-03 19:32:00,1.97603,1.9762,1.97594,1.97594,5941555.0
2008-06-03 19:33:00,1.97578,1.97604,1.97574,1.97604,6361346.0
2008-06-03 19:34:00,1.97605,1.9763,1.97605,1.9763,7953607.0
2008-06-03 19:35:00,1.97648,1.97671,1.97648,1.97671,4560182.0
2008-06-03 19:36:00,1.97664,1.97677,1.97664,1.9767,10174263.0
2008-06-03 19:37:00,1.97665,1.97665,1.97632,1.97636,2145898.0
2008-06-03 19:38:00,1.97632,1.97639,1.97614,1.97614,7816402.0
2008-06-03 19:39:00,1.97628,1.97628,1.97596,1.97596,17199044.0
2008-06-03 19:40:00,1.97595,1.97599,1.97577,1.97579,10708392.0
2008-06-03 19:41:00,1.97576,1.97576,1.97559,1.97561,1779670.0
2008-06-03 19:42:00,1.97555,1.97555,1.9752,1.97531,2404733.0
2008-06-03 19:43:00,1.97528,1.97528,1.97498,1.97498,12640218.0
2008-06-03 19:44:00,1.97481,1.97508,1.97481,1.97503,7536539.0
2008-06-03 19:45:00,1.97486,1.9751,1.97481,1.9751,1856380.0
2008-06-03 19:46:00,1.97512,1.9753,1.9751,1.9753,4481056.0
2008-06-03 19:47:00,1.97523,1.97551,1.97523,1.97551,6660436.0
2008-06-03 19:48:00,1.97549,1.9757,1.97549,1.97563,7548476.0
2008-06-03 19:49:00,1.97579,1.97605,1.97579,1.97604,13331653.0
2008-06-03 19:50:00,1.97611,1.97633,1.9761,1.97633,6269557.0
2008-06-03 19:51:00,1.9763,1.97725,1.9763,1.97725,12499560.0
2008-06-03 19:52:00,1.97746,1.97788,1.97743,1.97788,5008512.0
2008-06-03 19:53:00,1.97797,1.97819,1.97797,1.97805,4116136.0
2008-06-03 19:54:00,1.978,1.978,1.97779,1.97793,12794378.0
2008-06-03 19:55:00,1.97798,1.97826,1.97796,1.97826,2865220.0
2008-06-03 19:56:00,1.97833,1.97843,1.97833,1.97836,2078066.0
2008-06-03 19:57:00,1.9783,1.9783,1.97792,1.97792,9206108.0
2008-06-03 19:58:00,1.97801,1.97833,1.97801,1.97814,13583674.0
2008-06-03 19:59:00,1.97804,1.97804,1.97777,1.9778,7675881.0
2008-06-03 20:00:00,1.97776,1.97776,1.97747,1.97771,3084278.0
2008-06-03 20:01:00,1.9777,1.9779,1.97768,1.97785,6514166.0
2008-06-03 20:02:00,1.97806,1.97807,1.97788,1.97788,3733675.0
2008-06-03 20:03:00,1.97799,1.978,1.97779,1.978,19469508.0
2008-06-03 20:04:00,1.97796,1.97796,1.97784,1.97787,2345391.0
2008-06-03 20:05:00,1.97792,1.97827,1.97779,1.97827,6694948.0
2008-06-03 20:06:00,1.97827,1.97846,1.97827,1.97836,3691501.0
2008-06-03 20:07:00,1.97837,1.97854,1.97835,1.97854,4822492.0
2008-06-03 20:08:00,1.97856,1.97867,1.97852,1.97867,5464486.0
2008-06-03 20:09:00,1.97875,1.97875,1.97868,1.97873,15645051.0
2008-06-03 20:10:00,1.97727,1.97889,1.97727,1.9787,12676091.0
2008-06-03 20:11:00,1.97874,1.97892,1.97862,1.97862,6017554.0
2008-06-03 20:12:00,1.97846,1.97846,1.97809,1.97809,9228569.0
2008-06-03 20:13:00,1.97801,1.97806,1.97787,1.97806,4498173.0
2008-06-03 20:14:00,1.9781,1.97826,1.97809,1.97823,6536381.0
2008-06-03 20:15:00,1.97826,1.97826,1.97792,1.97806,2561037.0
2008-06-03 20:16:00,1.97813,1.97824,1.97806,1.97824,3273586.0
2008-06-03 20:17:00,1.97818,1.97846,1.97818,1.97846,12223045.0
2008-06-03 20:18:00,1.97857,1.97878,1.97855,1.97878,3793283.0
2008-06-03 20:19:00,1.97876,1.97887,1.97862,1.97872,13531811.0
2008-06-03 20:20:00,1.97883,1.9792,1.97883,1.9792,1744706.0
2008-06-03 20:21:00,1.97922,1.97957,1.97918,1.97957,3943543.0
2008-06-03 20:22:00,1.97955,1.97993,1.97945,1.97945,6188202.0
2008-06-03 20:23:00,1.97926,1.97926,1.97874,1.97926,3027084.0
2008-06-03 20:24:00,1.9793,1.97956,1.9793,1.97945,9705085.0
2008-06-03 20:25:00,1.97955,1.98013,1.97955,1.98013,4968041.0
2008-06-03 20:26:00,1.98015,1.9808,1.98015,1.9808,3423149.0
2008-06-03 20:27:00,1.98081,1.98181,1.98081,1.98181,3646280.0
2008-06-03 20:28:00,1.98196,1.98199,1.98182,1.98182,3767962.0
2008-06-03 20:29:00,1.98185,1.98185,1.9816,1.9816,5555516.0
2008-06-03 20:30:00,1.98173,1.98179,1.98149,1.98149,7927642.0
2008-06-03 20:31:00,1.98143,1.98143,1.98108,1.98141,2578118.0
2008-06-03 20:32:00,1.9815,1.98153,1.98146,1.98151,4818228.0
2008-06-03 20:33:00,1.98149,1.98153,1.98144,1.98146,8103522.0
2008-06-03 20:34:00,1.98147,1.98156,1.98147,1.98154,9422253.0
2008-06-03 20:35:00,1.98143,1.9816,1.98143,1.98157,4751812.0
2008-06-03 20:36:00,1.98158,1.98174,1.98158,1.98161,1650929.0
2008-06-03 20:37:00,1.98135,1.98135,1.98113,1.98114,4397526.0
2008-06-03 20:38:00,1.98109,1.98113,1.98089,1.98112,9834696.0
2008-06-03 20:39:00,1.98112,1.98114,1.9809,1.98114,12409381.0
2008-06-03 20:40:00,1.98113,1.98128,1.98113,1.98128,2363310.0
2008-06-03 20:41:00,1.98137,1.98156,1.98124,1.98156,8057182.0
2008-06-03 20:42:00,1.9816,1.9816,1.98132,1.98138,4826150.0
2008-06-03 20:43:00,1.98147,1.98147,1.98095,1.98143,5526799.0
2008-06-03 20:44:00,1.9814,1.9814,1.98115,1.98126,2252499.0
2008-06-03 20:45:00,1.98123,1.98128,1.9811,1.98128,3769857.0
2008-06-03 20:46:00,1.98132,1.9815,1.98131,1.9815,3074206.0
2008-06-03 20:47:00,1.98153,1.98165,1.98136,1.98165,9378409.0
2008-06-03 20:48:00,1.98173,1.98184,1.98142,1.98145,559127.0
2008-06-03 20:49:00,1.98151,1.98151,1.98094,1.9812,7602184.0
2008-06-03 20:50:00,1.98108,1.9811,1.98076,1.9811,7921158.0
2008-06-03 20:51:00,1.98113,1.98134,1.98072,1.98113,6426291.0
2008-06-03 20:52:00,1.98091,1.98112,1.98085,1.98112,4236406.0
2008-06-03 20:53:00,1.98125,1.98159,1.98118,1.98159,11125307.0
2008-06-03 20:54:00,1.98165,1.98191,1.98165,1.98188,11164542.0
2008-06-03 20:55:00,1.98193,1.98207,1.98187,1.98207,12854365.0
2008-06-03 20:56:00,1.98209,1.98215,1.98209,1.98212,7362200.0
2008-06-03 20:57:00,1.98214,1.98217,1.98199,1.98217,37869430.0
2008-06-03 20:58:00,1.98226,1.98245,1.98226,1.98244,5191996.0
2008-06-03 20:59:00,1.98241,1.98254,1.98214,1.98254,10491256.0
2008-06-03 21:00:00,1.98262,1.98267,1.98256,1.98267,10047132.0
2008-06-03 21:01:00,1.98262,1.98278,1.98127,1.98276,8910967.0
2008-06-03 21:02:00,1.98273,1.98273,1.98256,1.98256,5079534.0
2008-06-03 21:03:00,1.98245,1.98245,1.98226,1.98239,4512689.0
2008-06-03 21:04:00,1.98234,1.98256,1.98225,1.98256,3246490.0
2008-06-03 21:05:00,1.98241,1.98241,1.98187,1.98187,3492133.0
2008-06-03 21:06:00,1.9817,1.9817,1.98136,1.98136,10036275.0
2008-06-03 21:07:00,1.98124,1.98124,1.98111,1.98114,6104112.0
2008-06-03 21:08:00,1.98108,1.98133,1.98102,1.98133,11383666.0
2008-06-03 21:09:00,1.9815,1.98173,1.9815,1.98165,6214030.0
2008-06-03 21:10:00,1.98169,1.98173,1.98133,1.98133,8134332.0
2008-06-03 21:11:00,1.98127,1.98141,1.98107,1.98141,729358.0
2008-06-03 21:12:00,1.98153,1.98171,1.98153,1.98155,982885.0
2008-06-03 21:13:00,1.98157,1.98166,1.98148,1.98151,12338086.0
2008-06-03 21:14:00,1.98146,1.98179,1.98129,1.98179,33590523.0
2008-06-03 21:15:00,1.98163,1.98176,1.98155,1.98176,2083249.0
2008-06-03 21:16:00,1.98179,1.98201,1.98179,1.98189,8863684.0
2008-06-03 21:17:00,1.98174,1.98174,1.98138,1.9817,5854097.0
2008-06-03 21:18:00,1.98185,1.98205,1.98185,1.98196,8301454.0
2008-06-03 21:19:00,1.98205,1.98214,1.98204,1.98214,5264011.0
2008-06-03 21:20:00,1.98213,1.98213,1.98206,1.98206,40761030.0
2008-06-03 21:21:00,1.98208,1.98219,1.98199,1.98199,5903327.0
2008-06-03 21:22:00,1.98191,1.98191,1.98166,1.98166,13127404.0
2008-06-03 21:23:00,1.98197,1.98204,1.98195,1.98202,8297237.0
2008-06-03 21:24:00,1.98192,1.98192,1.98171,1.98175,7385721.0
2008-06-03 21:25:00,1.98178,1.98192,1.98178,1.98189,15003530.0
2008-06-03 21:26:00,1.98188,1.98188,1.98172,1.98175,43032210.0
2008-06-03 21:27:00,1.98178,1.9819,1.98172,1.98172,13260397.0
2008-06-03 21:28:00,1.98153,1.98172,1.98153,1.98157,5798321.0
2008-06-03 21:29:00,1.98154,1.98171,1.98146,1.98171,13273105.0
2008-06-03 21:30:00,1.98173,1.98176,1.98156,1.98173,14331086.0
2008-06-03 21:31:00,1.9817,1.9817,1.98154,1.98157,6665128.0
2008-06-03 21:32:00,1.98146,1.98146,1.98118,1.98118,6833474.0
2008-06-03 21:33:00,1.98098,1.98098,1.98072,1.98072,2833881.0
2008-06-03 21:34:00,1.98064,1.98064,1.98055,1.98055,7118143.0
2008-06-03 21:35:00,1.98049,1.98049,1.98033,1.98033,2362021.0
2008-06-03 21:36:00,1.98023,1.98028,1.98007,1.98028,14046352.0
2008-06-03 21:37:00,1.98031,1.98032,1.9802,1.98032,3481150.0
2008-06-03 21:38:00,1.98015,1.98015,1.98011,1.98011,1065961.0
2008-06-03 21:39:00,1.98009,1.98021,1.97981,1.98019,16738061.0
2008-06-03 21:40:00,1.9803,1.98058,1.9803,1.98058,578222.0
2008-06-03 21:41:00,1.9806,1.9806,1.97906,1.98045,9748777.0
2008-06-03 21:42:00,1.98036,1.98056,1.98036,1.98056,804556.0
2008-06-03 21:43:00,1.98053,1.98084,1.98053,1.98084,4057767.0
2008-06-03 21:44:00,1.98088,1.9809,1.98068,1.98068,1291526.0
2008-06-03 21:45:00,1.98067,1.98084,1.98067,1.98084,568769.0
2008-06-03 21:46:00,1.981,1.98122,1.98099,1.98122,14851122.0
2008-06-03 21:47:00,1.98118,1.98118,1.98096,1.98096,6245586.0
2008-06-03 21:48:00,1.98103,1.98106,1.98088,1.98088,9526715.0
2008-06-03 21:49:00,1.98092,1.98099,1.98079,1.9808,5378503.0
2008-06-03 21:50:00,1.98084,1.98099,1.98084,1.98089,37086153.0
2008-06-03 21:51:00,1.98084,1.98084,1.98076,1.98076,2673452.0
2008-06-03 21:52:00,1.98065,1.98065,1.98022,1.98022,4939786.0
2008-06-03 21:53:00,1.98013,1.9802,1.98003,1.98019,4347592.0
2008-06-03 21:54:00,1.98027,1.9803,1.98014,1.9803,2627950.0
2008-06-03 21:55:00,1.98042,1.98052,1.98035,1.98043,802424.0
2008-06-03 21:56:00,1.98042,1.98051,1.9804,1.9804,5526040.0
2008-06-03 21:57:00,1.9806,1.98097,1.9806,1.98097,8694373.0
2008-06-03 21:58:00,1.98092,1.98092,1.98071,1.98071,7734180.0
2008-06-03 21:59:00,1.98082,1.98108,1.98082,1.98092,7859184.0
2008-06-03 22:00:00,1.98096,1.98119,1.98096,1.98101,23357641.0
2008-06-03 22:01:00,1.98096,1.98096,1.98072,1.98072,4754992.0
2008-06-03 22:02:00,1.98071,1.9808,1.9805,1.9808,6107595.0
2008-06-03 22:03:00,1.9805,1.98059,1.98038,1.98038,6471076.0
2008-06-03 22:04:00,1.98026,1.98026,1.97985,1.97992,2979757.0
2008-06-03 22:05:00,1.97992,1.97994,1.97972,1.97994,5207588.0
2008-06-03 22:06:00,1.97997,1.97997,1.97986,1.97997,21929225.0
2008-06-03 22:07:00,1.98004,1.98021,1.97997,1.98021,8607251.0
2008-06-03 22:08:00,1.9803,1.98039,1.98016,1.98037,12333279.0
2008-06-03 22:09:00,1.98031,1.98031,1.97994,1.97994,8100801.0
2008-06-03 22:10:00,1.98002,1.98011,1.97995,1.98,5437152.0
2008-06-03 22:11:00,1.97995,1.97995,1.97969,1.97981,5967591.0
2008-06-03 22:12:00,1.98002,1.9801,1.97994,1.98004,4517356.0
2008-06-03 22:13:00,1.98012,1.9804,1.98005,1.98005,3913445.0
2008-06-03 22:14:00,1.97993,1.97993,1.97979,1.97979,13094698.0
2008-06-03 22:15:00,1.97965,1.97979,1.97961,1.97979,3011617.0
2008-06-03 22:16:00,1.97956,1.97992,1.97956,1.97985,3919354.0
2008-06-03 22:17:00,1.97967,1.97978,1.97966,1.97973,8857611.0
2008-06-03 22:18:00,1.97977,1.97992,1.97971,1.97992,8018973.0
2008-06-03 22:19:00,1.97994,1.97995,1.97977,1.9799,5826209.0
2008-06-03 22:20:00,1.97982,1.97982,1.9796,1.9796,2535560.0
2008-06-03 22:21:00,1.97987,1.98031,1.97987,1.98031,5944704.0
2008-06-03 22:22:00,1.98044,1.98061,1.98013,1.98013,81805614.0
2008-06-03 22:23:00,1.9805,1.98053,1.98035,1.98035,18751655.0
2008-06-03 22:24:00,1.98038,1.98088,1.98034,1.98088,3444306.0
2008-06-03 22:25:00,1.98096,1.98106,1.98086,1.98086,7705812.0
2008-06-03 22:26:00,1.98092,1.98092,1.9807,1.9808,4838734.0
2008-06-03 22:27:00,1.98088,1.98107,1.98084,1.98107,7900587.0
2008-06-03 22:28:00,1.98105,1.98105,1.98083,1.98091,8305985.0
2008-06-03 22:29:00,1.9808,1.9808,1.9806,1.98069,6425756.0
2008-06-03 22:30:00,1.98065,1.98066,1.98046,1.98066,7035822.0
2008-06-03 22:31:00,1.98067,1.98067,1.98024,1.9805,7347611.0
2008-06-03 22:32:00,1.98045,1.98047,1.98033,1.98047,2377966.0
2008-06-03 22:33:00,1.98041,1.98041,1.98015,1.98015,4272704.0
2008-06-03 22:34:00,1.98022,1.98022,1.98004,1.98004,3811362.0
2008-06-03 22:35:00,1.98012,1.98012,1.97976,1.97976,2267753.0
2008-06-03 22:36:00,1.97974,1.97974,1.97938,1.97938,10616885.0
2008-06-03 22:37:00,1.97935,1.97945,1.97929,1.97945,3130067.0
2008-06-03 22:38:00,1.97941,1.9795,1.97931,1.97937,8285378.0
2008-06-03 22:39:00,1.97924,1.97954,1.97924,1.97954,1515110.0
2008-06-03 22:40:00,1.97956,1.97962,1.97911,1.97923,6814998.0
2008-06-03 22:41:00,1.97939,1.97963,1.97933,1.97963,4151224.0
2008-06-03 22:42:00,1.97953,1.97979,1.97953,1.97979,17854640.0
2008-06-03 22:43:00,1.97971,1.97991,1.9796,1.97964,10329871.0
2008-06-03 22:44:00,1.97896,1.97953,1.97896,1.97929,6024988.0
2008-06-03 22:45:00,1.97935,1.97958,1.97935,1.97958,19185467.0
2008-06-03 22:46:00,1.97955,1.97957,1.97926,1.97957,3492730.0
2008-06-03 22:47:00,1.97945,1.97953,1.97921,1.97921,11249005.0
2008-06-03 22:48:00,1.97905,1.97948,1.97905,1.97948,2657438.0
2008-06-03 22:49:00,1.97959,1.9797,1.97955,1.9797,2906290.0
2008-06-03 22:50:00,1.97966,1.97966,1.97951,1.97951,6690230.0
2008-06-03 22:51:00,1.97969,1.97982,1.97969,1.97981,10683735.0
2008-06-03 22:52:00,1.97934,1.97962,1.97934,1.97942,5533706.0
2008-06-03 22:53:00,1.97944,1.97944,1.97915,1.97918,3285575.0
2008-06-03 22:54:00,1.9793,1.97985,1.9793,1.97985,6390608.0
2008-06-03 22:55:00,1.97989,1.98005,1.97972,1.98003,19496026.0
2008-06-03 22:56:00,1.97993,1.97993,1.97973,1.97977,4789959.0
2008-06-03 22:57:00,1.97977,1.98009,1.97977,1.97983,14322461.0
2008-06-03 22:58:00,1.98015,1.98029,1.98015,1.98023,6792122.0
2008-06-03 22:59:00,1.98017,1.98035,1.98009,1.98019,11720067.0
2008-06-03 23:00:00,1.98015,1.98022,1.9801,1.9801,6576928.0
2008-06-03 23:01:00,1.98006,1.98006,1.97981,1.98002,4790410.0
2008-06-03 23:02:00,1.98018,1.98037,1.98018,1.98037,3777512.0
2008-06-03 23:03:00,1.97988,1.98027,1.97988,1.97989,6765477.0
2008-06-03 23:04:00,1.97994,1.97994,1.97967,1.97967,13136341.0
2008-06-03 23:05:00,1.97965,1.97983,1.97925,1.97962,8385734.0
2008-06-03 23:06:00,1.97961,1.9798,1.97961,1.9798,4199119.0
2008-06-03 23:07:00,1.97984,1.97996,1.97843,1.97996,2850871.0
2008-06-03 23:08:00,1.97998,1.98004,1.97982,1.97995,5569079.0
2008-06-03 23:09:00,1.98007,1.98045,1.98007,1.98024,10605121.0
2008-06-03 23:10:00,1.98014,1.98031,1.98007,1.98031,3357688.0
2008-06-03 23:11:00,1.98029,1.98039,1.97998,1.97998,6370399.0
2008-06-03 23:12:00,1.9799,1.97991,1.97976,1.9798,4003617.0
2008-06-03 23:13:00,1.97973,1.97973,1.97932,1.97932,2793549.0
2008-06-03 23:14:00,1.97933,1.97961,1.97933,1.97949,6622695.0
2008-06-03 23:15:00,1.97949,1.97967,1.97932,1.97955,5574197.0
2008-06-03 23:16:00,1.97969,1.97991,1.97969,1.97974,3199218.0
2008-06-03 23:17:00,1.97962,1.9798,1.97957,1.9798,3025786.0
2008-06-03 23:18:00,1.97952,1.97999,1.97952,1.97996,14737875.0
2008-06-03 23:19:00,1.97997,1.9802,1.97997,1.98018,5370937.0
2008-06-03 23:20:00,1.98016,1.98022,1.9799,1.9799,7571371.0
2008-06-03 23:21:00,1.98,1.98001,1.97982,1.97995,5993968.0
2008-06-03 23:22:00,1.97986,1.97986,1.97955,1.97963,19483459.0
2008-06-03 23:23:00,1.97964,1.97974,1.97948,1.97974,8852488.0
2008-06-03 23:24:00,1.97956,1.9798,1.97956,1.9798,2352052.0
2008-06-03 23:25:00,1.98,1.98025,1.98,1.98025,10874866.0
2008-06-03 23:26:00,1.98041,1.9807,1.98041,1.9807,3825754.0
2008-06-03 23:27:00,1.98084,1.98084,1.98048,1.98056,3065454.0
2008-06-03 23:28:00,1.98048,1.98092,1.98041,1.98064,14921127.0
2008-06-03 23:29:00,1.98073,1.98124,1.98073,1.98124,3235056.0
2008-06-03 23:30:00,1.98106,1.98106,1.9805,1.9805,6571810.0
2008-06-03 23:31:00,1.98042,1.98064,1.98042,1.98064,8569317.0
2008-06-03 23:32:00,1.98074,1.98081,1.98057,1.98075,4593707.0
2008-06-03 23:33:00,1.98069,1.98069,1.9805,1.9805,8983383.0
2008-06-03 23:34:00,1.98063,1.98086,1.9805,1.98065,4818304.0
2008-06-03 23:35:00,1.98059,1.98059,1.98051,1.98051,9028019.0
2008-06-03 23:36:00,1.9806,1.98068,1.98033,1.98049,3258199.0
2008-06-03 23:37:00,1.98056,1.98056,1.98015,1.9805,9138753.0
2008-06-03 23:38:00,1.98045,1.98045,1.98011,1.98011,9589471.0
2008-06-03 23:39:00,1.98005,1.98025,1.97975,1.98025,3571738.0
2008-06-03 23:40:00,1.98021,1.98021,1.97994,1.98017,7859164.0
2008-06-03 23:41:00,1.98017,1.98018,1.97994,1.97994,2438554.0
2008-06-03 23:42:00,1.97982,1.97986,1.97929,1.97986,10037191.0
2008-06-03 23:43:00,1.97986,1.97986,1.97959,1.97976,2336678.0
2008-06-03 23:44:00,1.97991,1.98028,1.97991,1.98014,5624261.0
2008-06-03 23:45:00,1.98012,1.98025,1.98002,1.9802,3610876.0
2008-06-03 23:46:00,1.98026,1.98026,1.98009,1.98012,3899459.0
2008-06-03 23:47:00,1.98005,1.98005,1.97954,1.97954,18366904.0
2008-06-03 23:48:00,1.97966,1.97982,1.97954,1.9796,13304419.0
2008-06-03 23:49:00,1.97956,1.97993,1.97956,1.97993,12921070.0
2008-06-03 23:50:00,1.97995,1.98,1.97981,1.97993,5007844.0
2008-06-03 23:51:00,1.97994,1.97997,1.97975,1.9798,6199758.0
2008-06-03 23:52:00,1.97974,1.9799,1.97972,1.9799,11858615.0
2008-06-03 23:53:00,1.97978,1.98016,1.97978,1.98005,3629798.0
2008-06-03 23:54:00,1.98016,1.98016,1.97998,1.98008,4727635.0
2008-06-03 23:55:00,1.98014,1.98034,1.98004,1.98004,4525910.0
2008-06-03 23:56:00,1.9801,1.98016,1.97998,1.98016,3027389.0
2008-06-03 23:57:00,1.98013,1.98013,1.97973,1.97973,4719680.0
2008-06-03 23:58:00,1.97963,1.97982,1.97955,1.97982,7346348.0
2008-06-03 23:59:00,1.97967,1.97967,1.97894,1.97894,3465302.0
2008-06-04 00:00:00,1.9795,1.97978,1.9795,1.97978,2750998.0
2008-06-04 00:01:00,1.97979,1.97981,1.97967,1.97976,12830586.0
2008-06-04 00:02:00,1.97956,1.97956,1.97913,1.97934,4257117.0
2008-06-04 00:03:00,1.97934,1.97967,1.97934,1.97967,6911630.0
2008-06-04 00:04:00,1.97968,1.97968,1.97953,1.97953,6370459.0
2008-06-04 00:05:00,1.9795,1.9795,1.97931,1.97936,9081006.0
2008-06-04 00:06:00,1.97933,1.97954,1.97921,1.97954,9015863.0
2008-06-04 00:07:00,1.97945,1.97945,1.97924,1.97939,2395151.0
2008-06-04 00:08:00,1.9795,1.97955,1.97936,1.97944,11444149.0
2008-06-04 00:09:00,1.97937,1.97937,1.97911,1.97913,6449051.0
2008-06-04 00:10:00,1.97897,1.97897,1.97875,1.9788,20382629.0
2008-06-04 00:11:00,1.9788,1.97905,1.9788,1.97888,25370019.0
2008-06-04 00:12:00,1.9789,1.97913,1.9789,1.97913,6164055.0
2008-06-04 00:13:00,1.97918,1.97918,1.97899,1.97917,5365248.0
2008-06-04 00:14:00,1.97937,1.97968,1.97935,1.97938,23916617.0
2008-06-04 00:15:00,1.9794,1.97945,1.97935,1.97945,16197630.0
2008-06-04 00:16:00,1.97948,1.97948,1.97884,1.97935,10835969.0
2008-06-04 00:17:00,1.97926,1.97945,1.9792,1.9792,9488630.0
2008-06-04 00:18:00,1.97893,1.97944,1.97893,1.9793,10147727.0
2008-06-04 00:19:00,1.9793,1.97936,1.97913,1.97926,5667149.0
2008-06-04 00:20:00,1.9792,1.9792,1.97903,1.97908,2038594.0
2008-06-04 00:21:00,1.97907,1.97933,1.97899,1.97899,10909021.0
2008-06-04 00:22:00,1.97907,1.97907,1.9787,1.9787,4113360.0
2008-06-04 00:23:00,1.97863,1.97865,1.97847,1.97847,4750851.0
2008-06-04 00:24:00,1.9784,1.9784,1.97808,1.97819,35779679.0
2008-06-04 00:25:00,1.97835,1.97848,1.97831,1.97848,3261206.0
2008-06-04 00:26:00,1.97853,1.97875,1.97853,1.97875,1976547.0
2008-06-04 00:27:00,1.9788,1.97881,1.97867,1.97881,12248582.0
2008-06-04 00:28:00,1.97881,1.97892,1.9787,1.9787,7292565.0
2008-06-04 00:29:00,1.9787,1.9787,1.97815,1.97855,3144666.0
2008-06-04 00:30:00,1.97855,1.97859,1.97821,1.97859,5235447.0
2008-06-04 00:31:00,1.97865,1.97897,1.97865,1.97896,30831029.0
2008-06-04 00:32:00,1.9789,1.97908,1.97871,1.97871,6425497.0
2008-06-04 00:33:00,1.97872,1.97872,1.9785,1.9785,2989550.0
2008-06-04 00:34:00,1.97842,1.97844,1.97822,1.97822,2689347.0
2008-06-04 00:35:00,1.9782,1.97839,1.9782,1.97839,4357239.0
2008-06-04 00:36:00,1.97845,1.97855,1.97803,1.97855,11096658.0
2008-06-04 00:37:00,1.97867,1.97891,1.97864,1.97891,12628922.0
2008-06-04 00:38:00,1.97895,1.97903,1.97883,1.97885,7290755.0
2008-06-04 00:39:00,1.97867,1.97875,1.97839,1.97845,2016079.0
2008-06-04 00:40:00,1.9784,1.97843,1.97829,1.97829,11141952.0
2008-06-04 00:41:00,1.97818,1.97825,1.97799,1.97825,12947288.0
2008-06-04 00:42:00,1.9783,1.97833,1.97823,1.97823,6135714.0
2008-06-04 00:43:00,1.97819,1.97838,1.97813,1.97838,5949973.0
2008-06-04 00:44:00,1.97854,1.97868,1.97841,1.97856,3803048.0
2008-06-04 00:45:00,1.97859,1.97865,1.9783,1.9783,1435791.0
2008-06-04 00:46:00,1.97839,1.97886,1.97839,1.97882,11067514.0
2008-06-04 00:47:00,1.97873,1.97873,1.97812,1.97817,6942024.0
2008-06-04 00:48:00,1.97836,1.9785,1.97828,1.9785,16925138.0
2008-06-04 00:49:00,1.9785,1.97867,1.97825,1.9783,3701320.0
2008-06-04 00:50:00,1.97828,1.97836,1.97818,1.97818,5020926.0
2008-06-04 00:51:00,1.97809,1.97814,1.978,1.97814,5510825.0
2008-06-04 00:52:00,1.97829,1.97855,1.97829,1.97829,5404764.0
2008-06-04 00:53:00,1.97836,1.97837,1.97814,1.97814,16221707.0
2008-06-04 00:54:00,1.97804,1.97804,1.97764,1.97764,1986942.0
2008-06-04 00:55:00,1.97759,1.97764,1.97759,1.9776,5573847.0
2008-06-04 00:56:00,1.97773,1.97779,1.97762,1.97771,8274093.0
2008-06-04 00:57:00,1.97758,1.97771,1.9774,1.9777,4324446.0
2008-06-04 00:58:00,1.97766,1.97783,1.97751,1.97756,22788616.0
2008-06-04 00:59:00,1.97747,1.97766,1.97732,1.97739,14565957.0
2008-06-04 01:00:00,1.97741,1.9777,1.97741,1.9777,7089891.0
2008-06-04 01:01:00,1.97774,1.97802,1.97774,1.97792,3078735.0
2008-06-04 01:02:00,1.97791,1.9782,1.97782,1.9782,8476064.0
2008-06-04 01:03:00,1.97833,1.97847,1.9782,1.9782,4014529.0
2008-06-04 01:04:00,1.97824,1.97851,1.97818,1.97844,14654552.0
2008-06-04 01:05:00,1.97853,1.97875,1.97852,1.97863,10921104.0
2008-06-04 01:06:00,1.97864,1.97864,1.97827,1.97827,7980487.0
2008-06-04 01:07:00,1.97832,1.97834,1.97814,1.97834,3046531.0
2008-06-04 01:08:00,1.97831,1.97845,1.97824,1.97845,27168402.0
2008-06-04 01:09:00,1.97847,1.97867,1.97845,1.97867,17731606.0
2008-06-04 01:10:00,1.9788,1.9788,1.97832,1.97851,17412953.0
2008-06-04 01:11:00,1.97852,1.97855,1.97839,1.97854,5416411.0
2008-06-04 01:12:00,1.97856,1.9786,1.97842,1.97842,7541009.0
2008-06-04 01:13:00,1.97855,1.97864,1.97845,1.97847,1819729.0
2008-06-04 01:14:00,1.97859,1.97872,1.97846,1.97846,6430649.0
2008-06-04 01:15:00,1.9785,1.97853,1.97841,1.97853,1973340.0
2008-06-04 01:16:00,1.97858,1.97858,1.97829,1.97829,1565305.0
2008-06-04 01:17:00,1.97835,1.97846,1.97835,1.97837,5512425.0
2008-06-04 01:18:00,1.97844,1.97849,1.97833,1.97835,11224184.0
2008-06-04 01:19:00,1.97833,1.97833,1.97822,1.97831,4680409.0
2008-06-04 01:20:00,1.97836,1.9785,1.97836,1.97848,6550276.0
2008-06-04 01:21:00,1.97845,1.97851,1.97845,1.97851,1532896.0
2008-06-04 01:22:00,1.97833,1.97848,1.9783,1.97838,7290234.0
2008-06-04 01:23:00,1.97839,1.97843,1.97831,1.9784,4822400.0
2008-06-04 01:24:00,1.97842,1.97846,1.97836,1.97836,5715225.0
2008-06-04 01:25:00,1.97838,1.97852,1.97823,1.97838,10177850.0
2008-06-04 01:26:00,1.9784,1.9784,1.97812,1.97822,5976524.0
2008-06-04 01:27:00,1.9783,1.97833,1.9782,1.97833,6953093.0
2008-06-04 01:28:00,1.9784,1.97847,1.97811,1.97815,7825887.0
2008-06-04 01:29:00,1.97809,1.9781,1.97761,1.97761,9530807.0
2008-06-04 01:30:00,1.97804,1.97804,1.97762,1.97799,10130901.0
2008-06-04 01:31:00,1.97798,1.97818,1.97788,1.97803,5543927.0
2008-06-04 01:32:00,1.97802,1.97802,1.9778,1.97785,8318335.0
2008-06-04 01:33:00,1.97789,1.97822,1.97789,1.97822,5275448.0
2008-06-04 01:34:00,1.97829,1.97829,1.97813,1.97822,6326814.0
2008-06-04 01:35:00,1.9782,1.97839,1.97817,1.97839,4568704.0
2008-06-04 01:36:00,1.97859,1.97864,1.9783,1.9783,3735790.0
2008-06-04 01:37:00,1.97843,1.97876,1.97843,1.97869,6882799.0
2008-06-04 01:38:00,1.97889,1.97933,1.97889,1.97909,7414467.0
2008-06-04 01:39:00,1.9789,1.97895,1.97877,1.97895,4416449.0
2008-06-04 01:40:00,1.97894,1.97894,1.9788,1.9788,2233655.0
2008-06-04 01:41:00,1.97853,1.97853,1.97813,1.97813,3749497.0
2008-06-04 01:42:00,1.97808,1.97808,1.97746,1.97757,1153223.0
2008-06-04 01:43:00,1.97742,1.97754,1.97734,1.97754,1551845.0
2008-06-04 01:44:00,1.97761,1.97774,1.97754,1.97754,4772638.0
2008-06-04 01:45:00,1.97742,1.97761,1.9773,1.97761,15964210.0
2008-06-04 01:46:00,1.97774,1.9778,1.97763,1.97767,9291969.0
2008-06-04 01:47:00,1.97777,1.9782,1.97777,1.9782,5118131.0
2008-06-04 01:48:00,1.97838,1.97838,1.97782,1.97782,6600534.0
2008-06-04 01:49:00,1.97789,1.97804,1.97781,1.97804,11743837.0
2008-06-04 01:50:00,1.97812,1.97823,1.97812,1.97823,453163.0
2008-06-04 01:51:00,1.97806,1.97837,1.97806,1.97818,5888478.0
2008-06-04 01:52:00,1.97814,1.97825,1.97813,1.97822,1619308.0
2008-06-04 01:53:00,1.97835,1.97858,1.97832,1.97853,6814404.0
2008-06-04 01:54:00,1.97857,1.97875,1.97715,1.97875,1581995.0
2008-06-04 01:55:00,1.97881,1.97912,1.97881,1.97897,7971832.0
2008-06-04 01:56:00,1.97903,1.97912,1.979,1.97912,7135593.0
2008-06-04 01:57:00,1.97903,1.97904,1.97888,1.97891,9195380.0
2008-06-04 01:58:00,1.97892,1.979,1.97892,1.97895,12852179.0
2008-06-04 01:59:00,1.97894,1.97894,1.97869,1.97873,15751011.0
2008-06-04 02:00:00,1.97863,1.97883,1.97856,1.97883,15123392.0
2008-06-04 02:01:00,1.97886,1.97922,1.97886,1.97922,13055849.0
2008-06-04 02:02:00,1.97936,1.97943,1.97936,1.97937,10197827.0
2008-06-04 02:03:00,1.97937,1.97937,1.97911,1.97918,6810724.0
2008-06-04 02:04:00,1.97903,1.97936,1.97889,1.97936,7465660.0
2008-06-04 02:05:00,1.97928,1.9795,1.97769,1.97909,1549609.0
2008-06-04 02:06:00,1.97921,1.97948,1.97921,1.9793,6389503.0
2008-06-04 02:07:00,1.97924,1.97937,1.97924,1.97935,1738945.0
2008-06-04 02:08:00,1.97934,1.97934,1.97899,1.97899,6177590.0
2008-06-04 02:09:00,1.97922,1.97922,1.97908,1.97908,475611.0
2008-06-04 02:10:00,1.97898,1.97904,1.97876,1.97883,10824812.0
2008-06-04 02:11:00,1.97874,1.97874,1.97787,1.97799,6605158.0
2008-06-04 02:12:00,1.97798,1.97799,1.97791,1.97792,5111486.0
2008-06-04 02:13:00,1.97794,1.97852,1.97794,1.97852,9413402.0
2008-06-04 02:14:00,1.97848,1.97855,1.97821,1.97821,16781469.0
2008-06-04 02:15:00,1.97824,1.97872,1.97823,1.97872,4810160.0
2008-06-04 02:16:00,1.97885,1.979,1.97882,1.97882,1521565.0
2008-06-04 02:17:00,1.97879,1.97879,1.97833,1.97873,1256234.0
2008-06-04 02:18:00,1.97877,1.97877,1.97848,1.97848,3961853.0
2008-06-04 02:20:00,1.97866,1.979,1.97866,1.97892,4277434.0
2008-06-04 02:21:00,1.97896,1.97898,1.97894,1.97895,7379780.0
2008-06-04 02:22:00,1.97891,1.97901,1.9788,1.9788,6534510.0
2008-06-04 02:23:00,1.97859,1.97888,1.97846,1.97888,3926210.0
2008-06-04 02:24:00,1.97884,1.97907,1.97883,1.97892,4812199.0
2008-06-04 02:25:00,1.97884,1.9793,1.97884,1.97892,6509736.0
2008-06-04 02:26:00,1.97906,1.97921,1.97904,1.97905,4918834.0
2008-06-04 02:27:00,1.97903,1.97938,1.97896,1.97896,8234345.0
2008-06-04 02:28:00,1.97897,1.97946,1.97896,1.97896,5565075.0
2008-06-04 02:29:00,1.97905,1.97914,1.97878,1.97912,9313202.0
2008-06-04 02:30:00,1.97883,1.97945,1.97883,1.97931,9365965.0
2008-06-04 02:31:00,1.97938,1.97956,1.97913,1.97913,8101332.0
2008-06-04 02:32:00,1.97913,1.97916,1.97905,1.97916,6775574.0
2008-06-04 02:33:00,1.97925,1.97957,1.97915,1.97915,6463203.0
2008-06-04 02:34:00,1.97921,1.97941,1.97917,1.97941,9666492.0
2008-06-04 02:35:00,1.97941,1.97951,1.9794,1.97951,6163961.0
2008-06-04 02:36:00,1.97953,1.97953,1.97919,1.97923,5163169.0
2008-06-04 02:37:00,1.97927,1.97947,1.97925,1.9793,6646217.0
2008-06-04 02:38:00,1.97951,1.97951,1.97922,1.97922,1441370.0
2008-06-04 02:39:00,1.97922,1.97932,1.97922,1.9793,6963935.0
2008-06-04 02:40:00,1.97931,1.97941,1.97926,1.97939,4724346.0
2008-06-04 02:41:00,1.97942,1.9798,1.97942,1.97953,10805992.0
2008-06-04 02:42:00,1.97951,1.97967,1.97939,1.97939,5136915.0
2008-06-04 02:43:00,1.97951,1.97973,1.97951,1.97955,1686752.0
2008-06-04 02:44:00,1.97954,1.97967,1.97946,1.97967,1845106.0
2008-06-04 02:45:00,1.97964,1.97976,1.97964,1.97971,6896877.0
2008-06-04 02:46:00,1.97961,1.97974,1.97961,1.9797,1846129.0
2008-06-04 02:47:00,1.97953,1.97975,1.9795,1.97975,7307889.0
2008-06-04 02:48:00,1.97976,1.97993,1.9796,1.97993,5205086.0
2008-06-04 02:49:00,1.98005,1.98007,1.97989,1.98003,17511014.0
2008-06-04 02:50:00,1.97997,1.98011,1.97994,1.97995,19267199.0
2008-06-04 02:51:00,1.97992,1.97993,1.97972,1.97993,30056866.0
2008-06-04 02:52:00,1.98014,1.98021,1.98011,1.98018,3162270.0
2008-06-04 02:53:00,1.98025,1.98048,1.98017,1.98027,8138369.0
2008-06-04 02:54:00,1.98023,1.98051,1.98023,1.98051,10605072.0
2008-06-04 02:55:00,1.98065,1.98078,1.98055,1.98078,13364844.0
2008-06-04 02:56:00,1.98081,1.98091,1.98061,1.98061,3857899.0
2008-06-04 02:57:00,1.98049,1.98061,1.98002,1.98061,8639346.0
2008-06-04 02:58:00,1.98068,1.98073,1.98053,1.98065,3103877.0
2008-06-04 02:59:00,1.9807,1.98076,1.98061,1.98075,6867389.0
2008-06-04 03:00:00,1.98072,1.98072,1.98039,1.9804,13402609.0
2008-06-04 03:01:00,1.98049,1.98068,1.98049,1.98068,21271926.0
2008-06-04 03:02:00,1.98082,1.98101,1.98071,1.98087,4453599.0
2008-06-04 03:03:00,1.98099,1.98103,1.98084,1.98095,7909468.0
2008-06-04 03:04:00,1.98092,1.98095,1.98061,1.98061,6093634.0
2008-06-04 03:05:00,1.98057,1.98057,1.98025,1.98048,2096373.0
2008-06-04 03:06:00,1.98044,1.98044,1.98034,1.98036,15367286.0
2008-06-04 03:07:00,1.98036,1.98053,1.98013,1.98013,5591520.0
2008-06-04 03:08:00,1.98013,1.98013,1.97972,1.97975,5862580.0
2008-06-04 03:09:00,1.97981,1.97983,1.9797,1.9797,4598338.0
2008-06-04 03:10:00,1.97979,1.97988,1.97969,1.97977,3847926.0
2008-06-04 03:11:00,1.97996,1.98014,1.97993,1.97998,16070203.0
2008-06-04 03:12:00,1.97969,1.9797,1.97945,1.97954,6529369.0
2008-06-04 03:13:00,1.97953,1.97978,1.97949,1.97949,10469697.0
2008-06-04 03:14:00,1.97957,1.97972,1.97957,1.97972,1530368.0
2008-06-04 03:15:00,1.97985,1.97999,1.97985,1.97999,4044504.0
2008-06-04 03:16:00,1.97993,1.97993,1.97967,1.97967,5979271.0
2008-06-04 03:17:00,1.97962,1.97962,1.97952,1.97952,5821912.0
2008-06-04 03:18:00,1.97948,1.97949,1.97935,1.97949,13342219.0
2008-06-04 03:19:00,1.97953,1.97979,1.97951,1.97979,10261514.0
2008-06-04 03:20:00,1.97985,1.98019,1.97965,1.97965,1940216.0
2008-06-04 03:21:00,1.97972,1.97976,1.97968,1.97971,6913945.0
2008-06-04 03:22:00,1.97965,1.97965,1.97941,1.97955,12529936.0
2008-06-04 03:23:00,1.97952,1.9796,1.97904,1.9796,10881210.0
2008-06-04 03:24:00,1.9796,1.97965,1.97947,1.97947,4506401.0
2008-06-04 03:25:00,1.97958,1.97995,1.97958,1.97991,2788622.0
2008-06-04 03:26:00,1.97989,1.97991,1.97969,1.97991,2999450.0
2008-06-04 03:27:00,1.97988,1.97988,1.97969,1.97969,6271838.0
2008-06-04 03:28:00,1.97977,1.9801,1.97977,1.9801,28332135.0
2008-06-04 03:29:00,1.98008,1.98045,1.98008,1.98045,3085908.0
2008-06-04 03:30:00,1.98042,1.98042,1.97969,1.98018,3381363.0
2008-06-04 03:31:00,1.98014,1.98014,1.97962,1.97962,7641794.0
2008-06-04 03:32:00,1.97951,1.97983,1.97951,1.97983,12176741.0
2008-06-04 03:33:00,1.97992,1.98003,1.97988,1.98003,2076422.0
2008-06-04 03:34:00,1.98002,1.98003,1.97979,1.97979,3204487.0
2008-06-04 03:35:00,1.97966,1.97979,1.97959,1.97959,34007867.0
2008-06-04 03:36:00,1.97955,1.97978,1.9794,1.9794,4983060.0
2008-06-04 03:37:00,1.9793,1.9793,1.97889,1.97889,3966215.0
2008-06-04 03:38:00,1.97875,1.97904,1.97858,1.97904,11269650.0
2008-06-04 03:39:00,1.97909,1.97932,1.97899,1.97932,2145435.0
2008-06-04 03:40:00,1.97922,1.97922,1.97882,1.97882,6248926.0
2008-06-04 03:41:00,1.97866,1.97866,1.97821,1.97821,10777110.0
2008-06-04 03:42:00,1.97862,1.97882,1.9785,1.9785,9321770.0
2008-06-04 03:43:00,1.97863,1.97872,1.97832,1.97837,11998637.0
2008-06-04 03:44:00,1.97832,1.97862,1.97832,1.97862,15681702.0
2008-06-04 03:45:00,1.97867,1.97902,1.97867,1.97902,23204247.0
2008-06-04 03:46:00,1.97901,1.97941,1.97901,1.97908,5339617.0
2008-06-04 03:47:00,1.97908,1.9792,1.97904,1.97918,6344884.0
2008-06-04 03:48:00,1.97919,1.97919,1.97895,1.97904,27119209.0
2008-06-04 03:49:00,1.97911,1.97929,1.97907,1.97929,19856432.0
2008-06-04 03:50:00,1.97946,1.97962,1.97942,1.97961,6932228.0
2008-06-04 03:51:00,1.97959,1.97959,1.97933,1.97936,12028748.0
2008-06-04 03:52:00,1.97933,1.9794,1.97923,1.97923,2241182.0
2008-06-04 03:53:00,1.97939,1.97947,1.97928,1.9794,9931553.0
2008-06-04 03:54:00,1.97937,1.97937,1.97921,1.97935,8918686.0
2008-06-04 03:55:00,1.97935,1.9794,1.97935,1.97939,6646278.0
2008-06-04 03:56:00,1.97933,1.97933,1.97908,1.97908,6629861.0
2008-06-04 03:57:00,1.97902,1.97902,1.97885,1.97901,4332503.0
2008-06-04 03:58:00,1.97909,1.97916,1.97898,1.97902,14180577.0
2008-06-04 03:59:00,1.97895,1.97895,1.97873,1.97874,2959972.0
2008-06-04 04:00:00,1.97827,1.97898,1.97827,1.97869,3805099.0
2008-06-04 04:01:00,1.97882,1.97941,1.97882,1.97941,8010411.0
2008-06-04 04:02:00,1.9796,1.97973,1.9796,1.97966,4824368.0
2008-06-04 04:03:00,1.97952,1.97973,1.97952,1.97973,2910951.0
2008-06-04 04:04:00,1.97962,1.97964,1.97948,1.97948,4793888.0
2008-06-04 04:05:00,1.97939,1.9794,1.97933,1.9794,4537077.0
2008-06-04 04:06:00,1.97923,1.97932,1.97907,1.97907,3683577.0
2008-06-04 04:07:00,1.97924,1.97924,1.97897,1.97897,11104612.0
2008-06-04 04:08:00,1.97902,1.9793,1.97899,1.97923,6384263.0
2008-06-04 04:09:00,1.97923,1.97923,1.97908,1.97917,5268643.0
2008-06-04 04:10:00,1.97924,1.97928,1.97894,1.97917,12106313.0
2008-06-04 04:11:00,1.979,1.97916,1.97879,1.97916,12688999.0
2008-06-04 04:12:00,1.9792,1.97932,1.97918,1.97926,17537388.0
2008-06-04 04:13:00,1.97921,1.97932,1.97915,1.9792,4193418.0
2008-06-04 04:14:00,1.97923,1.97924,1.9791,1.97917,3312731.0
2008-06-04 04:15:00,1.97917,1.97936,1.97917,1.97936,5303404.0
2008-06-04 04:16:00,1.97933,1.97967,1.97933,1.97967,2516886.0
2008-06-04 04:17:00,1.97961,1.97964,1.97921,1.9794,10417429.0
2008-06-04 04:18:00,1.97943,1.97968,1.97943,1.97947,2412260.0
2008-06-04 04:19:00,1.97948,1.97959,1.97938,1.97959,8384003.0
2008-06-04 04:20:00,1.97967,1.97969,1.97954,1.97963,3597641.0
2008-06-04 04:21:00,1.97968,1.97992,1.9795,1.9795,9830313.0
2008-06-04 04:22:00,1.97949,1.97951,1.97908,1.97932,9591470.0
2008-06-04 04:23:00,1.97923,1.97923,1.97903,1.97904,3452946.0
2008-06-04 04:24:00,1.97893,1.97915,1.97893,1.97915,9735812.0
2008-06-04 04:25:00,1.97923,1.97924,1.97901,1.97901,4581442.0
2008-06-04 04:26:00,1.97893,1.97916,1.97893,1.979,8507797.0
2008-06-04 04:27:00,1.97899,1.97927,1.97874,1.97927,4567670.0
2008-06-04 04:28:00,1.97937,1.97956,1.97937,1.97939,8180731.0
2008-06-04 04:29:00,1.97928,1.97929,1.97899,1.97929,6258868.0
2008-06-04 04:30:00,1.97944,1.97948,1.97941,1.97945,3512166.0
2008-06-04 04:31:00,1.97936,1.97936,1.97871,1.97907,13889159.0
2008-06-04 04:32:00,1.97926,1.97949,1.97926,1.97933,3193848.0
2008-06-04 04:33:00,1.97942,1.97974,1.97942,1.97969,3831119.0
2008-06-04 04:34:00,1.97961,1.97987,1.97952,1.97987,10245777.0
2008-06-04 04:35:00,1.97982,1.97983,1.9795,1.9795,2514757.0
2008-06-04 04:36:00,1.97958,1.97962,1.97943,1.97962,9442653.0
2008-06-04 04:37:00,1.97965,1.97977,1.97956,1.97969,17807749.0
2008-06-04 04:38:00,1.97964,1.97964,1.97944,1.97959,6095769.0
2008-06-04 04:39:00,1.97945,1.97955,1.97927,1.97935,8088208.0
2008-06-04 04:40:00,1.97943,1.97963,1.97943,1.97956,5311450.0
2008-06-04 04:41:00,1.97966,1.9798,1.97945,1.97945,13593318.0
2008-06-04 04:42:00,1.97973,1.97977,1.97962,1.97962,2786432.0
2008-06-04 04:43:00,1.97965,1.97972,1.97949,1.97972,3124541.0
2008-06-04 04:44:00,1.9798,1.9798,1.97934,1.97934,5891141.0
2008-06-04 04:45:00,1.97953,1.97977,1.9795,1.97977,6591713.0
2008-06-04 04:46:00,1.97992,1.97995,1.97962,1.97965,3065454.0
2008-06-04 04:47:00,1.97962,1.97983,1.9796,1.9796,3716688.0
2008-06-04 04:48:00,1.97959,1.97981,1.97959,1.97981,5972063.0
2008-06-04 04:49:00,1.97978,1.97978,1.9796,1.9796,3508192.0
2008-06-04 04:50:00,1.97959,1.97963,1.97956,1.97961,10511568.0
2008-06-04 04:51:00,1.97963,1.97987,1.97955,1.97987,5750805.0
2008-06-04 04:52:00,1.98005,1.98018,1.97872,1.98008,2729936.0
2008-06-04 04:53:00,1.98,1.98003,1.97993,1.98003,4617462.0
2008-06-04 04:54:00,1.98011,1.98011,1.97923,1.97956,8476433.0
2008-06-04 04:55:00,1.97966,1.97989,1.97966,1.97969,13250293.0
2008-06-04 04:56:00,1.97972,1.97986,1.97943,1.97943,6569700.0
2008-06-04 04:57:00,1.97985,1.97985,1.97973,1.97974,4010097.0
2008-06-04 04:58:00,1.97976,1.97995,1.97967,1.97995,4400119.0
2008-06-04 04:59:00,1.98002,1.9801,1.98,1.98,6175520.0
2008-06-04 05:00:00,1.98,1.98017,1.97959,1.97962,12214764.0
2008-06-04 05:01:00,1.97981,1.98004,1.97981,1.98004,6468071.0
2008-06-04 05:02:00,1.97978,1.98011,1.97975,1.98011,15095343.0
2008-06-04 05:03:00,1.98005,1.98047,1.98005,1.98047,3885771.0
2008-06-04 05:04:00,1.98075,1.98107,1.98075,1.98106,20207324.0
2008-06-04 05:05:00,1.98117,1.98143,1.98117,1.98143,6090352.0
2008-06-04 05:06:00,1.98144,1.98144,1.98081,1.98081,3242130.0
2008-06-04 05:07:00,1.98081,1.98102,1.98055,1.98055,6129491.0
2008-06-04 05:08:00,1.98087,1.98098,1.98084,1.98098,11802624.0
2008-06-04 05:09:00,1.98097,1.9812,1.98097,1.9812,6148544.0
2008-06-04 05:10:00,1.98121,1.98121,1.98102,1.98103,3092128.0
2008-06-04 05:11:00,1.98088,1.98092,1.98055,1.98074,2592370.0
2008-06-04 05:12:00,1.98092,1.98092,1.9807,1.98074,10472960.0
2008-06-04 05:13:00,1.98095,1.98128,1.98095,1.98128,3456096.0
2008-06-04 05:14:00,1.98133,1.98136,1.98124,1.98124,18310238.0
2008-06-04 05:15:00,1.98119,1.98143,1.98086,1.98086,6447285.0
2008-06-04 05:16:00,1.98141,1.98151,1.98113,1.98142,10859830.0
2008-06-04 05:17:00,1.98147,1.98147,1.98122,1.98124,18534871.0
2008-06-04 05:18:00,1.98138,1.98152,1.98129,1.98152,4245474.0
2008-06-04 05:19:00,1.98145,1.98178,1.98145,1.98178,6414114.0
2008-06-04 05:20:00,1.98183,1.98183,1.98158,1.98158,1497293.0
2008-06-04 05:21:00,1.98165,1.98165,1.98134,1.98134,8338748.0
2008-06-04 05:22:00,1.9813,1.9813,1.98117,1.98117,3141061.0
2008-06-04 05:23:00,1.98107,1.98114,1.98104,1.98114,9774337.0
2008-06-04 05:24:00,1.98112,1.98126,1.98112,1.98122,2390128.0
2008-06-04 05:25:00,1.98107,1.98126,1.98107,1.98126,3582781.0
2008-06-04 05:26:00,1.98116,1.98132,1.98116,1.98132,4215375.0
2008-06-04 05:27:00,1.98129,1.98129,1.98114,1.98123,2579978.0
2008-06-04 05:28:00,1.98129,1.9816,1.981,1.9816,6738455.0
2008-06-04 05:29:00,1.98162,1.98162,1.98137,1.98137,7305393.0
2008-06-04 05:30:00,1.9812,1.98145,1.98089,1.98123,6610180.0
2008-06-04 05:31:00,1.98123,1.98123,1.98082,1.98102,8336832.0
2008-06-04 05:32:00,1.98118,1.98149,1.98118,1.98149,7374764.0
2008-06-04 05:33:00,1.98149,1.98175,1.98149,1.98175,4483214.0
2008-06-04 05:34:00,1.98166,1.98181,1.98152,1.98152,8398704.0
2008-06-04 05:35:00,1.98145,1.98145,1.98117,1.98123,3270637.0
2008-06-04 05:36:00,1.98119,1.98129,1.98116,1.98129,18449090.0
2008-06-04 05:37:00,1.981,1.98157,1.981,1.98132,81035771.0
2008-06-04 05:38:00,1.98121,1.98121,1.981,1.98106,5543362.0
2008-06-04 05:40:00,1.98117,1.98118,1.98098,1.98111,5861376.0
2008-06-04 05:41:00,1.98107,1.98117,1.98098,1.98107,8513614.0
2008-06-04 05:42:00,1.98101,1.98126,1.98101,1.98126,9715490.0
2008-06-04 05:43:00,1.98143,1.98149,1.98126,1.98134,4137394.0
2008-06-04 05:44:00,1.98177,1.98182,1.98175,1.98175,3084093.0
2008-06-04 05:45:00,1.98164,1.98164,1.98107,1.98122,11932476.0
2008-06-04 05:46:00,1.98139,1.98169,1.98139,1.98166,3637367.0
2008-06-04 05:47:00,1.98162,1.98162,1.98129,1.98154,4357860.0
2008-06-04 05:48:00,1.98138,1.98138,1.9812,1.98129,6013294.0
2008-06-04 05:49:00,1.98125,1.98136,1.98118,1.98121,5469422.0
2008-06-04 05:50:00,1.98123,1.98146,1.98123,1.98139,7402724.0
2008-06-04 05:51:00,1.98135,1.98148,1.98111,1.98128,12207543.0
2008-06-04 05:52:00,1.98128,1.98143,1.98112,1.98112,8284167.0
2008-06-04 05:53:00,1.98106,1.98117,1.98103,1.98117,20278551.0
2008-06-04 05:54:00,1.98115,1.98125,1.98102,1.98125,4770165.0
2008-06-04 05:55:00,1.9812,1.9812,1.98105,1.9811,2942097.0
2008-06-04 05:56:00,1.98121,1.9814,1.98119,1.98119,6158821.0
2008-06-04 05:57:00,1.98143,1.98149,1.98133,1.98145,5897069.0
2008-06-04 05:58:00,1.98132,1.98141,1.98127,1.9814,4669078.0
2008-06-04 05:59:00,1.98142,1.98142,1.9812,1.9812,23498634.0
2008-06-04 06:00:00,1.98127,1.98143,1.98127,1.98143,7820861.0
2008-06-04 06:01:00,1.98146,1.98167,1.98146,1.98151,7168578.0
2008-06-04 06:02:00,1.98152,1.98152,1.98135,1.98152,9164513.0
2008-06-04 06:03:00,1.98139,1.98153,1.98139,1.98146,5154888.0
2008-06-04 06:04:00,1.98146,1.98146,1.98126,1.98137,850115.0
2008-06-04 06:05:00,1.98129,1.98129,1.98109,1.98122,2510220.0
2008-06-04 06:06:00,1.98122,1.98151,1.98122,1.9815,4164359.0
2008-06-04 06:07:00,1.98148,1.98173,1.98145,1.98173,4620509.0
2008-06-04 06:08:00,1.98175,1.98223,1.98174,1.98212,2072669.0
2008-06-04 06:09:00,1.98205,1.98205,1.9817,1.98171,38667661.0
2008-06-04 06:10:00,1.98162,1.98162,1.98156,1.98156,3851437.0
2008-06-04 06:11:00,1.98145,1.98145,1.98119,1.98136,10519782.0
2008-06-04 06:12:00,1.98139,1.98162,1.98139,1.98161,5905433.0
2008-06-04 06:13:00,1.98157,1.98189,1.98143,1.98189,14825918.0
2008-06-04 06:14:00,1.98198,1.98233,1.98198,1.98203,4674012.0
2008-06-04 06:15:00,1.98203,1.98203,1.98185,1.98185,1260149.0
2008-06-04 06:16:00,1.9818,1.9818,1.98145,1.98154,3697955.0
2008-06-04 06:17:00,1.98181,1.98188,1.98166,1.98166,817390.0
2008-06-04 06:18:00,1.98173,1.98198,1.98028,1.98198,9477714.0
2008-06-04 06:19:00,1.98197,1.98232,1.98193,1.98232,7911749.0
2008-06-04 06:20:00,1.98221,1.98221,1.98183,1.98201,16317080.0
2008-06-04 06:22:00,1.98201,1.98201,1.98154,1.98196,3505337.0
2008-06-04 06:23:00,1.982,1.98242,1.982,1.98235,21509950.0
2008-06-04 06:24:00,1.98237,1.98237,1.98213,1.98213,2469443.0
2008-06-04 06:26:00,1.98205,1.98205,1.98146,1.98146,2613557.0
2008-06-04 06:27:00,1.98145,1.98157,1.98134,1.98157,6955187.0
2008-06-04 06:28:00,1.98173,1.98173,1.98151,1.98157,6407545.0
2008-06-04 06:29:00,1.98162,1.98164,1.98151,1.98158,13109298.0
2008-06-04 06:30:00,1.98149,1.98149,1.98132,1.98132,12725892.0
2008-06-04 06:31:00,1.98126,1.98131,1.98105,1.98105,5597915.0
2008-06-04 06:32:00,1.98105,1.98105,1.98074,1.98096,13028489.0
2008-06-04 06:33:00,1.98113,1.98117,1.98111,1.98117,41057352.0
2008-06-04 06:34:00,1.98108,1.98108,1.98051,1.98051,14011514.0
2008-06-04 06:35:00,1.98031,1.98031,1.98007,1.98008,7165733.0
2008-06-04 06:36:00,1.98013,1.9802,1.98005,1.98005,7613541.0
2008-06-04 06:37:00,1.98,1.98044,1.9799,1.98007,12382008.0
2008-06-04 06:38:00,1.98011,1.98011,1.97991,1.98011,5692700.0
2008-06-04 06:39:00,1.98007,1.98007,1.97993,1.97998,41905034.0
2008-06-04 06:40:00,1.98002,1.98014,1.98001,1.98014,5059603.0
2008-06-04 06:41:00,1.98007,1.98007,1.97991,1.98002,7882125.0
2008-06-04 06:42:00,1.98001,1.98005,1.97974,1.98001,5488043.0
2008-06-04 06:43:00,1.98009,1.98022,1.98009,1.98018,8328182.0
2008-06-04 06:44:00,1.98023,1.98023,1.98011,1.98011,2073711.0
2008-06-04 06:45:00,1.98014,1.98014,1.97996,1.9801,33530167.0
2008-06-04 06:46:00,1.98009,1.98016,1.97994,1.97997,12019568.0
2008-06-04 06:47:00,1.97997,1.97999,1.9799,1.9799,1057774.0
2008-06-04 06:48:00,1.97996,1.98016,1.9799,1.98016,754872.0
2008-06-04 06:49:00,1.98037,1.98085,1.98037,1.98085,8006232.0
2008-06-04 06:50:00,1.98085,1.98095,1.98072,1.98072,5654259.0
2008-06-04 06:51:00,1.98071,1.98077,1.98048,1.98048,11744214.0
2008-06-04 06:52:00,1.98057,1.98114,1.98057,1.98111,6320265.0
2008-06-04 06:53:00,1.98106,1.98106,1.98022,1.98037,10799823.0
2008-06-04 06:54:00,1.98038,1.98038,1.98011,1.9802,3604969.0
2008-06-04 06:55:00,1.98029,1.98044,1.98022,1.98044,3300954.0
2008-06-04 06:56:00,1.98057,1.98083,1.98057,1.98071,4958453.0
2008-06-04 06:57:00,1.98059,1.98078,1.98059,1.98078,5002004.0
2008-06-04 06:58:00,1.98092,1.981,1.97943,1.98074,9479753.0
2008-06-04 06:59:00,1.9808,1.98086,1.98077,1.98086,10635261.0
2008-06-04 07:00:00,1.98091,1.98108,1.98083,1.98108,10298674.0
2008-06-04 07:01:00,1.98106,1.9812,1.98091,1.9812,5306077.0
2008-06-04 07:02:00,1.98121,1.98131,1.98117,1.98129,37170623.0
2008-06-04 07:03:00,1.98129,1.98129,1.98121,1.98123,7776697.0
2008-06-04 07:04:00,1.98117,1.98117,1.98093,1.98099,13072680.0
2008-06-04 07:05:00,1.98093,1.98094,1.98082,1.98094,10767232.0
2008-06-04 07:06:00,1.98095,1.98096,1.98083,1.98096,10230168.0
2008-06-04 07:07:00,1.98093,1.98118,1.98083,1.98093,4573966.0
2008-06-04 07:08:00,1.98091,1.98091,1.98018,1.98075,5951924.0
2008-06-04 07:09:00,1.98075,1.9808,1.98064,1.9808,7255137.0
2008-06-04 07:10:00,1.98083,1.98099,1.98049,1.98099,7503885.0
2008-06-04 07:11:00,1.98101,1.98117,1.98101,1.98105,578866.0
2008-06-04 07:12:00,1.98103,1.98103,1.9808,1.98103,9866818.0
2008-06-04 07:13:00,1.98124,1.98161,1.98124,1.98128,19946231.0
2008-06-04 07:14:00,1.98129,1.98129,1.9808,1.9808,3835054.0
2008-06-04 07:15:00,1.98067,1.98103,1.98061,1.98084,2070691.0
2008-06-04 07:16:00,1.98087,1.98094,1.98043,1.98094,5969753.0
2008-06-04 07:17:00,1.98089,1.98089,1.98078,1.98078,5268147.0
2008-06-04 07:18:00,1.98072,1.98075,1.9806,1.98075,7591804.0
2008-06-04 07:19:00,1.98069,1.98078,1.98056,1.98056,2258513.0
2008-06-04 07:20:00,1.98061,1.98061,1.98038,1.98043,12229604.0
2008-06-04 07:21:00,1.98034,1.98034,1.98016,1.98021,10685240.0
2008-06-04 07:22:00,1.98018,1.98018,1.97991,1.97991,4128745.0
2008-06-04 07:23:00,1.98,1.9802,1.98,1.9802,1819005.0
2008-06-04 07:24:00,1.98028,1.98035,1.98009,1.98009,4032616.0
2008-06-04 07:25:00,1.98018,1.98033,1.98018,1.98033,9711660.0
2008-06-04 07:26:00,1.98029,1.98029,1.97991,1.97991,7580470.0
2008-06-04 07:27:00,1.97987,1.98004,1.97983,1.98004,5071820.0
2008-06-04 07:28:00,1.97995,1.97995,1.97962,1.97962,2378556.0
2008-06-04 07:29:00,1.97938,1.97948,1.97931,1.97948,7373180.0
2008-06-04 07:30:00,1.97932,1.97947,1.97932,1.97945,5203742.0
2008-06-04 07:31:00,1.97942,1.97944,1.97929,1.9793,3580012.0
2008-06-04 07:32:00,1.97922,1.97922,1.97896,1.97897,3613398.0
2008-06-04 07:33:00,1.97906,1.97931,1.97906,1.97927,3360970.0
2008-06-04 07:34:00,1.97931,1.97935,1.97928,1.97935,4516401.0
2008-06-04 07:35:00,1.97931,1.97931,1.97919,1.97919,9180857.0
2008-06-04 07:36:00,1.97918,1.97929,1.97876,1.97921,2951237.0
2008-06-04 07:37:00,1.97919,1.97922,1.97901,1.97901,6086556.0
2008-06-04 07:38:00,1.97907,1.97917,1.97907,1.97915,4039687.0
2008-06-04 07:39:00,1.9791,1.9791,1.97882,1.97882,1608617.0
2008-06-04 07:40:00,1.97876,1.9788,1.97864,1.97878,13468511.0
2008-06-04 07:41:00,1.97887,1.97919,1.97887,1.97919,3694636.0
2008-06-04 07:42:00,1.9792,1.9792,1.97908,1.9791,11363932.0
2008-06-04 07:43:00,1.97914,1.97914,1.97824,1.97848,3008813.0
2008-06-04 07:44:00,1.97854,1.97857,1.97839,1.97855,2841809.0
2008-06-04 07:45:00,1.9785,1.97869,1.9784,1.9784,6503214.0
2008-06-04 07:46:00,1.97824,1.97824,1.97796,1.97803,4352787.0
2008-06-04 07:47:00,1.97808,1.97824,1.97787,1.97822,8518942.0
2008-06-04 07:48:00,1.97829,1.97829,1.97818,1.97818,5770573.0
2008-06-04 07:49:00,1.97798,1.97798,1.97647,1.97647,13077570.0
2008-06-04 07:50:00,1.97799,1.97832,1.97793,1.97832,15462591.0
2008-06-04 07:51:00,1.97831,1.97834,1.97816,1.97817,5022967.0
2008-06-04 07:52:00,1.97815,1.97825,1.97803,1.97813,4403296.0
2008-06-04 07:53:00,1.97814,1.97821,1.97807,1.97807,3684869.0
2008-06-04 07:54:00,1.97831,1.97865,1.97831,1.97854,6919129.0
2008-06-04 07:55:00,1.9785,1.97851,1.97842,1.97851,2529268.0
2008-06-04 07:56:00,1.97855,1.97855,1.97836,1.97849,19721948.0
2008-06-04 07:57:00,1.97835,1.97847,1.97835,1.9784,3761890.0
2008-06-04 07:58:00,1.97822,1.97838,1.97822,1.97834,6760239.0
2008-06-04 07:59:00,1.97846,1.97933,1.97846,1.97933,3267590.0
2008-06-04 08:00:00,1.97933,1.98011,1.97933,1.97988,7325014.0
2008-06-04 08:01:00,1.97993,1.9805,1.97993,1.98047,13168854.0
2008-06-04 08:02:00,1.98046,1.98091,1.98046,1.98077,8840126.0
2008-06-04 08:03:00,1.98059,1.98059,1.98042,1.98042,1204670.0
2008-06-04 08:04:00,1.98038,1.98038,1.98007,1.98013,3031015.0
2008-06-04 08:05:00,1.98011,1.98011,1.97976,1.97985,12997133.0
2008-06-04 08:06:00,1.97977,1.97977,1.97945,1.97945,3912305.0
2008-06-04 08:07:00,1.97943,1.97943,1.97898,1.97915,5503252.0
2008-06-04 08:08:00,1.97906,1.97906,1.97747,1.97747,13036640.0
2008-06-04 08:09:00,1.97749,1.97749,1.9772,1.9772,6672581.0
2008-06-04 08:10:00,1.97712,1.97712,1.97677,1.97677,12559257.0
2008-06-04 08:11:00,1.9766,1.97666,1.97589,1.97589,8373241.0
2008-06-04 08:12:00,1.97599,1.97613,1.97599,1.9761,6355378.0
2008-06-04 08:13:00,1.97624,1.97626,1.97617,1.97626,4458319.0
2008-06-04 08:14:00,1.97637,1.97676,1.97637,1.9764,1746852.0
2008-06-04 08:15:00,1.97628,1.97628,1.97584,1.97584,7253648.0
2008-06-04 08:16:00,1.97593,1.97602,1.9759,1.97602,13985635.0
2008-06-04 08:17:00,1.97595,1.97606,1.97557,1.97606,2456816.0
2008-06-04 08:18:00,1.9762,1.97626,1.976,1.976,1838881.0
2008-06-04 08:19:00,1.97586,1.97586,1.97562,1.97562,10955997.0
2008-06-04 08:20:00,1.97554,1.97564,1.97551,1.97564,16510554.0
2008-06-04 08:21:00,1.97545,1.97559,1.97545,1.97553,7516494.0
2008-06-04 08:22:00,1.97563,1.97585,1.97563,1.97585,2262650.0
2008-06-04 08:23:00,1.97588,1.97591,1.97582,1.97585,9323067.0
2008-06-04 08:24:00,1.97601,1.97656,1.97601,1.97656,4765078.0
2008-06-04 08:25:00,1.97659,1.97706,1.97659,1.97706,8197904.0
2008-06-04 08:26:00,1.97728,1.97758,1.97707,1.97707,6444479.0
2008-06-04 08:27:00,1.97712,1.97712,1.9768,1.9768,6375742.0
2008-06-04 08:28:00,1.97675,1.97675,1.97664,1.97664,4767862.0
2008-06-04 08:29:00,1.97665,1.9768,1.97662,1.97669,10012944.0
2008-06-04 08:30:00,1.97658,1.97658,1.97646,1.97656,10383461.0
2008-06-04 08:31:00,1.9766,1.97675,1.9766,1.97661,7114538.0
2008-06-04 08:32:00,1.97672,1.97691,1.97671,1.97671,2295254.0
2008-06-04 08:33:00,1.97658,1.97658,1.97636,1.97636,2654869.0
2008-06-04 08:34:00,1.97628,1.97628,1.97605,1.97627,4094032.0
2008-06-04 08:35:00,1.97633,1.97636,1.97627,1.97636,12405609.0
2008-06-04 08:36:00,1.97636,1.97638,1.97621,1.9763,4769991.0
2008-06-04 08:37:00,1.97626,1.97698,1.97626,1.97698,11840227.0
2008-06-04 08:38:00,1.97712,1.97765,1.97712,1.97765,3637612.0
2008-06-04 08:39:00,1.97775,1.97795,1.97742,1.97787,11800453.0
2008-06-04 08:40:00,1.97825,1.97825,1.97799,1.97818,5843868.0
2008-06-04 08:41:00,1.97805,1.97805,1.97696,1.97696,7576508.0
2008-06-04 08:42:00,1.97689,1.97704,1.97672,1.97704,13204880.0
2008-06-04 08:43:00,1.97714,1.97814,1.97714,1.97814,7618644.0
2008-06-04 08:44:00,1.97796,1.97837,1.97791,1.97791,6274521.0
2008-06-04 08:45:00,1.97792,1.978,1.97784,1.978,4032477.0
2008-06-04 08:46:00,1.97813,1.97846,1.97813,1.97846,2331105.0
2008-06-04 08:47:00,1.97856,1.97856,1.97814,1.97814,8428053.0
2008-06-04 08:48:00,1.97815,1.97843,1.97799,1.97799,6140453.0
2008-06-04 08:49:00,1.9779,1.97811,1.97778,1.97778,9168792.0
2008-06-04 08:50:00,1.97774,1.97775,1.97734,1.97734,19675943.0
2008-06-04 08:51:00,1.97745,1.97747,1.97724,1.97724,6696740.0
2008-06-04 08:52:00,1.97733,1.97735,1.97716,1.97716,11059461.0
2008-06-04 08:53:00,1.97714,1.97722,1.977,1.97722,10653723.0
2008-06-04 08:54:00,1.97734,1.97753,1.97721,1.97721,2904036.0
2008-06-04 08:55:00,1.97713,1.97713,1.97689,1.97703,3127632.0
2008-06-04 08:56:00,1.97712,1.97727,1.97712,1.97716,3565634.0
2008-06-04 08:57:00,1.97712,1.97726,1.97656,1.97656,15130670.0
2008-06-04 08:58:00,1.97683,1.97689,1.97673,1.97689,2142671.0
2008-06-04 08:59:00,1.97687,1.97687,1.9766,1.9766,6902470.0
2008-06-04 09:00:00,1.97654,1.97671,1.97654,1.97661,11541414.0
2008-06-04 09:01:00,1.97668,1.97668,1.97641,1.97641,11105519.0
2008-06-04 09:02:00,1.97621,1.97621,1.97596,1.97617,8281085.0
2008-06-04 09:03:00,1.97607,1.97612,1.97586,1.97586,1881683.0
2008-06-04 09:04:00,1.97593,1.97614,1.97588,1.97614,4993882.0
2008-06-04 09:05:00,1.97606,1.97649,1.97594,1.97649,4081652.0
2008-06-04 09:06:00,1.97668,1.97687,1.97668,1.97679,2184154.0
2008-06-04 09:07:00,1.97672,1.97672,1.9763,1.9763,44218189.0
2008-06-04 09:08:00,1.97621,1.97621,1.97579,1.97579,23794850.0
2008-06-04 09:09:00,1.97567,1.97567,1.97552,1.97561,9585889.0
2008-06-04 09:10:00,1.97553,1.97568,1.97537,1.97568,9806901.0
2008-06-04 09:11:00,1.97565,1.97571,1.97565,1.97567,6806224.0
2008-06-04 09:12:00,1.97606,1.9764,1.97606,1.9764,4376685.0
2008-06-04 09:13:00,1.97627,1.97627,1.97557,1.97557,8587192.0
2008-06-04 09:14:00,1.97554,1.97606,1.97554,1.97606,3628586.0
2008-06-04 09:15:00,1.97626,1.97666,1.97626,1.97651,9656285.0
2008-06-04 09:16:00,1.97648,1.9765,1.97612,1.97612,3047676.0
2008-06-04 09:17:00,1.9757,1.97574,1.97518,1.97574,5348333.0
2008-06-04 09:18:00,1.97574,1.97574,1.97482,1.97509,51590183.0
2008-06-04 09:19:00,1.9749,1.97521,1.97478,1.97518,2922751.0
2008-06-04 09:20:00,1.97517,1.97575,1.97517,1.97575,3032103.0
2008-06-04 09:21:00,1.97588,1.97609,1.97582,1.976,10795937.0
2008-06-04 09:22:00,1.97602,1.97602,1.97582,1.97583,17150228.0
2008-06-04 09:23:00,1.97591,1.97635,1.97591,1.97635,5379137.0
2008-06-04 09:24:00,1.97631,1.97666,1.97631,1.97666,7428709.0
2008-06-04 09:25:00,1.9767,1.97706,1.9767,1.97706,4065815.0
2008-06-04 09:26:00,1.97704,1.97749,1.97704,1.97749,4792865.0
2008-06-04 09:27:00,1.97748,1.97774,1.97748,1.97774,3345872.0
2008-06-04 09:28:00,1.97775,1.97809,1.9764,1.97808,2012193.0
2008-06-04 09:29:00,1.97814,1.97831,1.97814,1.97831,1799508.0
2008-06-04 09:30:00,1.97832,1.97858,1.97832,1.97858,6874062.0
2008-06-04 09:31:00,1.9786,1.97891,1.9786,1.97891,6638831.0
2008-06-04 09:32:00,1.97897,1.97929,1.97897,1.97929,12344225.0
2008-06-04 09:33:00,1.97928,1.97955,1.97928,1.97955,825200.0
2008-06-04 09:34:00,1.97957,1.97982,1.97957,1.97982,2318924.0
2008-06-04 09:35:00,1.97986,1.98016,1.97986,1.98016,10319168.0
2008-06-04 09:36:00,1.98023,1.98057,1.98021,1.98057,19008932.0
2008-06-04 09:37:00,1.98058,1.98086,1.98058,1.98068,8931212.0
2008-06-04 09:38:00,1.98058,1.98058,1.97989,1.98018,3284051.0
2008-06-04 09:39:00,1.97998,1.97998,1.97951,1.97951,8384033.0
2008-06-04 09:40:00,1.97938,1.97938,1.9789,1.97894,2954228.0
2008-06-04 09:41:00,1.9789,1.9789,1.97868,1.97868,6515504.0
2008-06-04 09:42:00,1.97867,1.97867,1.97829,1.97839,2700808.0
2008-06-04 09:43:00,1.97869,1.97924,1.97869,1.97924,11345589.0
2008-06-04 09:44:00,1.9791,1.9791,1.97877,1.97889,9305093.0
2008-06-04 09:45:00,1.97882,1.97882,1.97853,1.97853,5987162.0
2008-06-04 09:46:00,1.97828,1.97844,1.97819,1.97844,1889482.0
2008-06-04 09:47:00,1.97855,1.97871,1.97853,1.97871,5041195.0
2008-06-04 09:48:00,1.97881,1.97901,1.97877,1.97877,7611840.0
2008-06-04 09:49:00,1.97859,1.97884,1.97859,1.97875,6509938.0
2008-06-04 09:50:00,1.97864,1.97864,1.97773,1.97794,22993622.0
2008-06-04 09:51:00,1.97804,1.97811,1.9779,1.9779,6665197.0
2008-06-04 09:52:00,1.97794,1.9782,1.97794,1.97811,9829958.0
2008-06-04 09:53:00,1.9782,1.97828,1.97785,1.97828,9221991.0
2008-06-04 09:54:00,1.97843,1.97884,1.97843,1.97878,7990424.0
2008-06-04 09:55:00,1.97866,1.97907,1.97866,1.97907,5412048.0
2008-06-04 09:56:00,1.97895,1.97895,1.97856,1.97862,2713070.0
2008-06-04 09:57:00,1.9784,1.97863,1.9784,1.97841,8513037.0
2008-06-04 09:58:00,1.97824,1.97885,1.9782,1.97885,5045423.0
2008-06-04 09:59:00,1.97907,1.97952,1.97907,1.97935,12021842.0
2008-06-04 10:00:00,1.97955,1.98034,1.97955,1.98011,3982013.0
2008-06-04 10:01:00,1.98017,1.98029,1.98016,1.98016,5361939.0
2008-06-04 10:02:00,1.98029,1.98029,1.97975,1.97975,12233546.0
2008-06-04 10:03:00,1.97956,1.97956,1.97918,1.97918,3851421.0
2008-06-04 10:04:00,1.97916,1.97916,1.97874,1.97874,10935515.0
2008-06-04 10:05:00,1.97864,1.97864,1.97842,1.97842,11742846.0
2008-06-04 10:06:00,1.9784,1.97846,1.97836,1.97836,1886766.0
2008-06-04 10:07:00,1.97827,1.9785,1.97827,1.97831,15377239.0
2008-06-04 10:08:00,1.97816,1.97851,1.97816,1.97851,6671381.0
2008-06-04 10:09:00,1.97857,1.97862,1.97849,1.97853,4425265.0
2008-06-04 10:10:00,1.97852,1.97871,1.97852,1.97864,6808346.0
2008-06-04 10:11:00,1.97865,1.97873,1.97722,1.97864,3719826.0
2008-06-04 10:12:00,1.9787,1.97892,1.97851,1.97892,19253594.0
2008-06-04 10:13:00,1.97888,1.97901,1.97886,1.97901,2133763.0
2008-06-04 10:14:00,1.97911,1.97944,1.97899,1.97944,6333135.0
2008-06-04 10:15:00,1.97948,1.97948,1.97926,1.97926,9722406.0
2008-06-04 10:16:00,1.97941,1.97979,1.97936,1.97979,12445797.0
2008-06-04 10:17:00,1.97982,1.97982,1.97968,1.97978,10625918.0
2008-06-04 10:18:00,1.97979,1.97979,1.97939,1.97964,12828519.0
2008-06-04 10:19:00,1.97953,1.97953,1.97936,1.97946,12254101.0
2008-06-04 10:20:00,1.9795,1.97952,1.97946,1.97946,2856072.0
2008-06-04 10:21:00,1.97937,1.97937,1.97917,1.97917,8026269.0
2008-06-04 10:22:00,1.9791,1.97931,1.9791,1.97918,2242669.0
2008-06-04 10:23:00,1.97926,1.97953,1.97903,1.97903,2699640.0
2008-06-04 10:24:00,1.97898,1.97899,1.97888,1.97896,6744165.0
2008-06-04 10:25:00,1.97923,1.97981,1.97919,1.97981,2858563.0
2008-06-04 10:26:00,1.97989,1.97989,1.97978,1.97983,4722082.0
2008-06-04 10:27:00,1.97978,1.97978,1.97889,1.97906,2096428.0
2008-06-04 10:28:00,1.97901,1.97901,1.97861,1.97861,4013018.0
2008-06-04 10:29:00,1.97853,1.97856,1.97835,1.97854,6164561.0
2008-06-04 10:30:00,1.97839,1.97839,1.9777,1.9777,13323331.0
2008-06-04 10:31:00,1.97773,1.97773,1.97694,1.97694,9756970.0
2008-06-04 10:32:00,1.97681,1.97681,1.97617,1.97625,3487729.0
2008-06-04 10:33:00,1.97622,1.97631,1.97614,1.97614,4181220.0
2008-06-04 10:34:00,1.97592,1.97592,1.97536,1.97544,4010813.0
2008-06-04 10:35:00,1.97535,1.97535,1.97508,1.97508,2691455.0
2008-06-04 10:36:00,1.97503,1.97503,1.97469,1.97476,10961019.0
2008-06-04 10:37:00,1.97474,1.97474,1.97457,1.97468,13640433.0
2008-06-04 10:38:00,1.97476,1.97524,1.97476,1.97524,4122241.0
2008-06-04 10:39:00,1.9754,1.97591,1.9754,1.97591,1541731.0
2008-06-04 10:40:00,1.97585,1.97587,1.97563,1.97575,5239595.0
2008-06-04 10:41:00,1.97569,1.97569,1.97529,1.97533,10358716.0
2008-06-04 10:42:00,1.97523,1.97523,1.97511,1.97523,3921878.0
2008-06-04 10:43:00,1.97548,1.97624,1.97548,1.97624,3359964.0
2008-06-04 10:44:00,1.97637,1.97641,1.97634,1.9764,4962719.0
2008-06-04 10:45:00,1.97652,1.97716,1.97652,1.97716,20150586.0
2008-06-04 10:46:00,1.97737,1.97752,1.9773,1.97736,6618326.0
2008-06-04 10:47:00,1.97726,1.97726,1.97676,1.97676,3601224.0
2008-06-04 10:48:00,1.97667,1.97667,1.97584,1.97617,1592164.0
2008-06-04 10:49:00,1.97636,1.97667,1.97636,1.97655,5556221.0
2008-06-04 10:50:00,1.97659,1.97672,1.97659,1.97662,4542658.0
2008-06-04 10:51:00,1.97671,1.97686,1.9767,1.97686,3407810.0
2008-06-04 10:52:00,1.9766,1.97665,1.97654,1.9766,10197151.0
2008-06-04 10:53:00,1.97655,1.9766,1.97644,1.97659,19503261.0
2008-06-04 10:54:00,1.97648,1.9765,1.97616,1.97619,12566531.0
2008-06-04 10:55:00,1.97594,1.97613,1.97526,1.97613,7491213.0
2008-06-04 10:56:00,1.97621,1.97654,1.9762,1.97643,3278605.0
2008-06-04 10:57:00,1.97659,1.97755,1.97659,1.97755,8750847.0
2008-06-04 10:58:00,1.97776,1.97791,1.9772,1.9772,1093936.0
2008-06-04 10:59:00,1.97702,1.97764,1.97702,1.97739,12714135.0
2008-06-04 11:00:00,1.97704,1.97713,1.97656,1.97656,2247315.0
2008-06-04 11:01:00,1.9765,1.97682,1.9765,1.97682,7961714.0
2008-06-04 11:02:00,1.97698,1.97752,1.97698,1.97752,2264155.0
2008-06-04 11:03:00,1.97753,1.97794,1.97753,1.97777,4412757.0
2008-06-04 11:04:00,1.97756,1.97786,1.97756,1.97786,13376379.0
2008-06-04 11:05:00,1.97799,1.9784,1.97799,1.9784,1202999.0
2008-06-04 11:06:00,1.97855,1.97855,1.97811,1.97811,3215194.0
2008-06-04 11:07:00,1.97811,1.97811,1.9776,1.9776,5007876.0
2008-06-04 11:08:00,1.97751,1.97751,1.97688,1.97693,5552490.0
2008-06-04 11:09:00,1.97681,1.97681,1.97617,1.97655,23717510.0
2008-06-04 11:10:00,1.97661,1.97678,1.97657,1.97657,1708516.0
2008-06-04 11:11:00,1.97669,1.97671,1.97653,1.97671,2904165.0
2008-06-04 11:12:00,1.97674,1.97685,1.97674,1.9768,3402061.0
2008-06-04 11:13:00,1.97693,1.9771,1.97693,1.97709,4035565.0
2008-06-04 11:14:00,1.977,1.97706,1.97673,1.97673,12809765.0
2008-06-04 11:15:00,1.97672,1.97675,1.97659,1.97669,7298055.0
2008-06-04 11:16:00,1.97669,1.97669,1.9766,1.9766,10041764.0
2008-06-04 11:17:00,1.97648,1.97648,1.97631,1.97631,5724737.0
2008-06-04 11:18:00,1.97634,1.97642,1.97632,1.97633,2126517.0
2008-06-04 11:19:00,1.97632,1.97634,1.97618,1.97634,2219081.0
2008-06-04 11:20:00,1.97636,1.97647,1.9763,1.97647,20328434.0
2008-06-04 11:21:00,1.97655,1.97674,1.97655,1.97673,2635056.0
2008-06-04 11:22:00,1.97685,1.977,1.97675,1.97686,35931256.0
2008-06-04 11:23:00,1.97676,1.97676,1.97657,1.97659,3800601.0
2008-06-04 11:24:00,1.97661,1.97661,1.9759,1.97594,7648622.0
2008-06-04 11:25:00,1.97599,1.97599,1.9755,1.97551,3998951.0
2008-06-04 11:26:00,1.97534,1.97535,1.97523,1.97528,22454256.0
2008-06-04 11:27:00,1.97536,1.97536,1.97522,1.97522,5489230.0
2008-06-04 11:28:00,1.97502,1.9751,1.97488,1.97497,5998040.0
2008-06-04 11:29:00,1.97496,1.97507,1.97481,1.97497,3600404.0
2008-06-04 11:30:00,1.97499,1.97499,1.97463,1.97463,24859267.0
2008-06-04 11:31:00,1.97448,1.97448,1.9743,1.97444,10069808.0
2008-06-04 11:32:00,1.97452,1.97491,1.97452,1.97491,3116904.0
2008-06-04 11:33:00,1.97486,1.97493,1.9747,1.97493,7392873.0
2008-06-04 11:34:00,1.97488,1.97512,1.97488,1.97505,5287766.0
2008-06-04 11:35:00,1.97529,1.97569,1.97514,1.97569,6678361.0
2008-06-04 11:36:00,1.97567,1.97567,1.97519,1.97519,5242351.0
2008-06-04 11:37:00,1.97508,1.97515,1.97496,1.97497,3571592.0
2008-06-04 11:38:00,1.97504,1.97529,1.97504,1.97522,3154369.0
2008-06-04 11:39:00,1.97535,1.97567,1.97518,1.97518,5599620.0
2008-06-04 11:40:00,1.97515,1.97515,1.97443,1.97443,1922485.0
2008-06-04 11:41:00,1.97436,1.97436,1.97427,1.97427,3852069.0
2008-06-04 11:42:00,1.97399,1.97399,1.97331,1.97331,2761310.0
2008-06-04 11:43:00,1.97316,1.97316,1.97244,1.9726,6287384.0
2008-06-04 11:44:00,1.97266,1.97294,1.97266,1.97294,15510082.0
2008-06-04 11:45:00,1.97252,1.97283,1.97252,1.97277,11110039.0
2008-06-04 11:46:00,1.97294,1.97335,1.97291,1.97291,6127484.0
2008-06-04 11:47:00,1.97276,1.97276,1.97246,1.97261,6863646.0
2008-06-04 11:48:00,1.97277,1.9731,1.97266,1.9731,9634935.0
2008-06-04 11:49:00,1.97333,1.97372,1.97333,1.97366,2344215.0
2008-06-04 11:50:00,1.97366,1.9739,1.97366,1.97382,5610491.0
2008-06-04 11:51:00,1.97401,1.97421,1.97401,1.97421,2843271.0
2008-06-04 11:52:00,1.97432,1.97432,1.97383,1.97383,3038441.0
2008-06-04 11:53:00,1.97393,1.97395,1.97388,1.9739,14349824.0
2008-06-04 11:54:00,1.97396,1.97411,1.97396,1.97411,8878978.0
2008-06-04 11:55:00,1.97421,1.97441,1.97421,1.97438,8153386.0
2008-06-04 11:56:00,1.97434,1.97471,1.97434,1.97457,3741056.0
2008-06-04 11:57:00,1.97462,1.97462,1.97443,1.97459,28729907.0
2008-06-04 11:58:00,1.97458,1.97458,1.97417,1.97431,3052728.0
2008-06-04 11:59:00,1.97439,1.97468,1.97433,1.97468,24454614.0
2008-06-04 12:00:00,1.97484,1.97527,1.97484,1.97527,8269423.0
2008-06-04 12:01:00,1.97545,1.97586,1.9754,1.9754,28583613.0
2008-06-04 12:02:00,1.97541,1.97541,1.97505,1.97505,1343268.0
2008-06-04 12:03:00,1.97511,1.97539,1.97511,1.97539,1572396.0
2008-06-04 12:04:00,1.97546,1.97573,1.97546,1.97573,15685344.0
2008-06-04 12:05:00,1.97571,1.97571,1.9755,1.97571,3907596.0
2008-06-04 12:06:00,1.9757,1.97585,1.97567,1.97585,583135.0
2008-06-04 12:07:00,1.97574,1.9759,1.97573,1.97583,4342546.0
2008-06-04 12:08:00,1.97576,1.97583,1.97574,1.97579,16114256.0
2008-06-04 12:09:00,1.9758,1.97593,1.97538,1.97593,5885463.0
2008-06-04 12:10:00,1.97608,1.9763,1.97608,1.97614,4843657.0
2008-06-04 12:11:00,1.97619,1.97619,1.97573,1.97573,27851986.0
2008-06-04 12:12:00,1.97544,1.9755,1.97509,1.97509,26718535.0
2008-06-04 12:13:00,1.97497,1.97497,1.97476,1.97495,3545552.0
2008-06-04 12:14:00,1.97493,1.97518,1.97493,1.97511,5168704.0
2008-06-04 12:15:00,1.97511,1.97511,1.97466,1.97466,12435052.0
2008-06-04 12:16:00,1.97488,1.97507,1.97488,1.97507,8524444.0
2008-06-04 12:17:00,1.97496,1.97496,1.97388,1.97388,10920379.0
2008-06-04 12:18:00,1.97375,1.9743,1.97358,1.9743,5227884.0
2008-06-04 12:19:00,1.97435,1.97438,1.9742,1.97423,41512589.0
2008-06-04 12:20:00,1.97427,1.97437,1.9742,1.97425,1602032.0
2008-06-04 12:21:00,1.97418,1.97421,1.97405,1.97405,919157.0
2008-06-04 12:22:00,1.974,1.97418,1.974,1.97416,5271801.0
2008-06-04 12:23:00,1.97425,1.9744,1.97423,1.9744,14896487.0
2008-06-04 12:24:00,1.97438,1.97441,1.97426,1.97432,7106229.0
2008-06-04 12:25:00,1.97435,1.97488,1.97435,1.97488,2639579.0
2008-06-04 12:26:00,1.97453,1.97513,1.97453,1.97513,2173387.0
2008-06-04 12:27:00,1.97511,1.97514,1.97495,1.97501,8832439.0
2008-06-04 12:28:00,1.97501,1.97515,1.97501,1.97509,41222975.0
2008-06-04 12:29:00,1.97499,1.97508,1.97464,1.97499,3911134.0
2008-06-04 12:30:00,1.97472,1.97482,1.97435,1.97439,4037296.0
2008-06-04 12:31:00,1.97436,1.97436,1.97385,1.97385,11957673.0
2008-06-04 12:32:00,1.97375,1.97375,1.97361,1.97361,3118837.0
2008-06-04 12:33:00,1.97348,1.97348,1.97326,1.97335,6322965.0
2008-06-04 12:34:00,1.97325,1.97332,1.97313,1.97332,21976033.0
2008-06-04 12:35:00,1.9733,1.9733,1.97319,1.97319,3924168.0
2008-06-04 12:36:00,1.9732,1.97331,1.97311,1.97323,10522357.0
2008-06-04 12:37:00,1.97319,1.97334,1.97313,1.97334,23760901.0
2008-06-04 12:38:00,1.97353,1.97389,1.97353,1.97389,14658909.0
2008-06-04 12:39:00,1.97405,1.97438,1.97405,1.97438,9763076.0
2008-06-04 12:40:00,1.97431,1.97431,1.9736,1.9736,8012797.0
2008-06-04 12:41:00,1.97338,1.97338,1.97249,1.97266,4288094.0
2008-06-04 12:42:00,1.97279,1.97288,1.97272,1.97288,4591756.0
2008-06-04 12:43:00,1.97303,1.97382,1.97303,1.97382,4763789.0
2008-06-04 12:44:00,1.97394,1.974,1.97392,1.97398,11111466.0
2008-06-04 12:45:00,1.9738,1.97383,1.97373,1.97383,19359637.0
2008-06-04 12:46:00,1.97368,1.97384,1.97355,1.97384,3422693.0
2008-06-04 12:47:00,1.97393,1.97397,1.97379,1.97397,32953484.0
2008-06-04 12:48:00,1.97397,1.9741,1.9737,1.97376,17757763.0
2008-06-04 12:49:00,1.97364,1.97404,1.97364,1.97393,7872069.0
2008-06-04 12:50:00,1.97389,1.97419,1.97377,1.97419,3277533.0
2008-06-04 12:51:00,1.97443,1.975,1.97443,1.975,11146149.0
2008-06-04 12:52:00,1.975,1.975,1.97462,1.97462,13529181.0
2008-06-04 12:53:00,1.97447,1.97447,1.97361,1.97361,7552369.0
2008-06-04 12:54:00,1.97368,1.97385,1.97352,1.97385,7149755.0
2008-06-04 12:55:00,1.9739,1.9739,1.97365,1.97365,6577594.0
2008-06-04 12:56:00,1.97364,1.97364,1.97337,1.97337,3840125.0
2008-06-04 12:57:00,1.97362,1.97435,1.97362,1.97435,7045307.0
2008-06-04 12:58:00,1.97438,1.97463,1.97438,1.97446,6731604.0
2008-06-04 12:59:00,1.97436,1.97436,1.97408,1.9742,5777961.0
2008-06-04 13:00:00,1.97413,1.97426,1.97382,1.9739,53120799.0
2008-06-04 13:01:00,1.97372,1.97372,1.97315,1.97315,4530890.0
2008-06-04 13:02:00,1.97323,1.97323,1.97297,1.9731,4646613.0
2008-06-04 13:03:00,1.97295,1.97317,1.97295,1.97317,5032548.0
2008-06-04 13:04:00,1.97313,1.97322,1.97313,1.97319,15455535.0
2008-06-04 13:05:00,1.9731,1.97311,1.97291,1.97311,2481786.0
2008-06-04 13:06:00,1.97322,1.97378,1.97322,1.97363,33654776.0
2008-06-04 13:07:00,1.97365,1.97428,1.97327,1.97428,15398849.0
2008-06-04 13:08:00,1.97438,1.97439,1.97419,1.97419,3336138.0
2008-06-04 13:09:00,1.9742,1.9742,1.9739,1.9739,1185525.0
2008-06-04 13:10:00,1.97377,1.97377,1.97354,1.97374,5194098.0
2008-06-04 13:11:00,1.97379,1.97392,1.97379,1.97385,10258193.0
2008-06-04 13:12:00,1.97387,1.97405,1.97387,1.97405,471549.0
2008-06-04 13:13:00,1.97406,1.97406,1.97382,1.97382,9340708.0
2008-06-04 13:14:00,1.97373,1.97373,1.97353,1.97353,9984627.0
2008-06-04 13:15:00,1.97332,1.97387,1.97332,1.97387,15098986.0
2008-06-04 13:16:00,1.97392,1.97399,1.97386,1.97392,22107644.0
2008-06-04 13:17:00,1.97395,1.97417,1.97381,1.97381,9500888.0
2008-06-04 13:18:00,1.97364,1.97417,1.97364,1.97417,10043813.0
2008-06-04 13:19:00,1.97427,1.97459,1.97427,1.97436,3754876.0
2008-06-04 13:20:00,1.97413,1.97413,1.97389,1.97389,7771933.0
2008-06-04 13:21:00,1.9737,1.97381,1.97368,1.97371,8059181.0
2008-06-04 13:22:00,1.97377,1.97422,1.97369,1.97422,6609709.0
2008-06-04 13:23:00,1.97441,1.97463,1.97441,1.97457,25194776.0
2008-06-04 13:24:00,1.97451,1.97455,1.97411,1.97411,9311064.0
2008-06-04 13:25:00,1.97395,1.97395,1.97356,1.9737,9804893.0
2008-06-04 13:26:00,1.97377,1.97395,1.97372,1.97395,15584364.0
2008-06-04 13:27:00,1.97396,1.97406,1.97389,1.97406,8757512.0
2008-06-04 13:28:00,1.97424,1.97448,1.97402,1.97434,20891975.0
2008-06-04 13:29:00,1.97414,1.97414,1.97342,1.97342,8415551.0
2008-06-04 13:30:00,1.9734,1.97357,1.9733,1.97357,3222736.0
2008-06-04 13:31:00,1.9737,1.97403,1.9737,1.97403,34992172.0
2008-06-04 13:32:00,1.9741,1.97418,1.97401,1.97409,6936023.0
2008-06-04 13:33:00,1.97401,1.97413,1.97393,1.97413,3989784.0
2008-06-04 13:34:00,1.97412,1.97412,1.97373,1.97386,2908948.0
2008-06-04 13:35:00,1.97389,1.97389,1.97348,1.97348,8545309.0
2008-06-04 13:36:00,1.97313,1.97323,1.97309,1.97323,1788673.0
2008-06-04 13:37:00,1.97309,1.97327,1.97287,1.97287,3808018.0
2008-06-04 13:38:00,1.97267,1.97271,1.97223,1.97271,7246841.0
2008-06-04 13:39:00,1.97259,1.97275,1.97243,1.97243,5980163.0
2008-06-04 13:40:00,1.97259,1.97316,1.97249,1.97316,21098963.0
2008-06-04 13:41:00,1.97341,1.97371,1.97341,1.97365,8931508.0
2008-06-04 13:42:00,1.97353,1.97353,1.97321,1.97339,12050934.0
2008-06-04 13:43:00,1.97319,1.97319,1.97294,1.97304,2698193.0
2008-06-04 13:44:00,1.97314,1.97373,1.97314,1.97367,3982160.0
2008-06-04 13:45:00,1.97388,1.97424,1.97388,1.97424,8975833.0
2008-06-04 13:46:00,1.97429,1.97479,1.97426,1.97465,7358365.0
2008-06-04 13:47:00,1.97456,1.97456,1.9744,1.97445,5409021.0
2008-06-04 13:48:00,1.97443,1.97448,1.97435,1.97446,3952351.0
2008-06-04 13:49:00,1.9743,1.97461,1.9743,1.97461,12410886.0
2008-06-04 13:50:00,1.97462,1.97466,1.97453,1.97458,4533108.0
2008-06-04 13:51:00,1.97453,1.97453,1.97434,1.97451,5704739.0
2008-06-04 13:52:00,1.97473,1.97487,1.97467,1.97467,2080580.0
2008-06-04 13:53:00,1.97473,1.97488,1.9746,1.97469,17236898.0
2008-06-04 13:54:00,1.9747,1.975,1.9747,1.975,15592149.0
2008-06-04 13:55:00,1.97497,1.97502,1.97491,1.97494,19119765.0
2008-06-04 13:56:00,1.97447,1.97447,1.97332,1.97332,2668263.0
2008-06-04 13:57:00,1.97326,1.97326,1.97283,1.97293,18935455.0
2008-06-04 13:58:00,1.97279,1.97284,1.97256,1.97284,23671271.0
2008-06-04 13:59:00,1.9728,1.9728,1.97263,1.97272,13462665.0
2008-06-04 14:00:00,1.97274,1.97274,1.97255,1.97263,2909180.0
2008-06-04 14:01:00,1.97267,1.97272,1.97259,1.97272,26776389.0
2008-06-04 14:02:00,1.97281,1.97287,1.97266,1.97266,15364579.0
2008-06-04 14:03:00,1.97264,1.97264,1.97236,1.97254,5445192.0
2008-06-04 14:04:00,1.97262,1.97321,1.97262,1.97313,7126764.0
2008-06-04 14:05:00,1.97299,1.97299,1.9725,1.9725,4112330.0
2008-06-04 14:06:00,1.97245,1.97288,1.97238,1.97288,4690896.0
2008-06-04 14:07:00,1.97308,1.97345,1.97308,1.97345,46064535.0
2008-06-04 14:08:00,1.97351,1.9736,1.97337,1.97337,9904675.0
2008-06-04 14:09:00,1.97335,1.9736,1.97335,1.9736,7184150.0
2008-06-04 14:10:00,1.97367,1.97373,1.97343,1.97373,6882256.0
2008-06-04 14:11:00,1.97367,1.97431,1.97367,1.97431,3556697.0
2008-06-04 14:12:00,1.97447,1.97479,1.97447,1.97458,9170461.0
2008-06-04 14:13:00,1.97457,1.97517,1.97457,1.97502,6135742.0
2008-06-04 14:14:00,1.9751,1.97512,1.97475,1.97475,1920162.0
2008-06-04 14:15:00,1.97468,1.97468,1.97411,1.97411,8566831.0
2008-06-04 14:16:00,1.97398,1.97398,1.97328,1.97328,21749627.0
2008-06-04 14:17:00,1.97333,1.97333,1.97205,1.97205,5908485.0
2008-06-04 14:18:00,1.97236,1.97292,1.97218,1.97292,5321679.0
2008-06-04 14:19:00,1.97303,1.97365,1.97303,1.97362,2728529.0
2008-06-04 14:20:00,1.97354,1.97354,1.97327,1.97327,5884008.0
2008-06-04 14:21:00,1.97306,1.97306,1.97259,1.97288,19813736.0
2008-06-04 14:22:00,1.97278,1.97284,1.97264,1.97264,17210225.0
2008-06-04 14:23:00,1.97273,1.97288,1.97272,1.97284,4389981.0
2008-06-04 14:24:00,1.97279,1.97286,1.97273,1.97281,15297581.0
2008-06-04 14:25:00,1.97272,1.97272,1.97207,1.97207,4615249.0
2008-06-04 14:26:00,1.97245,1.97245,1.97212,1.97212,3584955.0
2008-06-04 14:27:00,1.97197,1.97197,1.97142,1.97142,5050524.0
2008-06-04 14:28:00,1.9719,1.97227,1.97188,1.97227,8950282.0
2008-06-04 14:29:00,1.97217,1.97217,1.97167,1.97167,8481135.0
2008-06-04 14:30:00,1.97165,1.972,1.97165,1.972,5085842.0
2008-06-04 14:31:00,1.97204,1.97212,1.97184,1.97184,8819010.0
2008-06-04 14:32:00,1.97192,1.97197,1.97189,1.97197,24981221.0
2008-06-04 14:33:00,1.9721,1.9721,1.97183,1.97183,8757515.0
2008-06-04 14:34:00,1.9718,1.97216,1.9718,1.97216,6078637.0
2008-06-04 14:35:00,1.97231,1.97259,1.97231,1.97259,2588546.0
2008-06-04 14:36:00,1.97271,1.97303,1.97271,1.97303,6158357.0
2008-06-04 14:37:00,1.97305,1.97339,1.97305,1.97339,3646705.0
2008-06-04 14:38:00,1.97351,1.97356,1.97327,1.97342,15975102.0
2008-06-04 14:39:00,1.97341,1.97348,1.97323,1.97323,7763627.0
2008-06-04 14:40:00,1.97317,1.97338,1.97317,1.97319,5910722.0
2008-06-04 14:41:00,1.97326,1.97343,1.97326,1.97331,2840113.0
2008-06-04 14:42:00,1.97315,1.97322,1.97312,1.97313,2185091.0
2008-06-04 14:43:00,1.97317,1.97328,1.97311,1.97328,35788514.0
2008-06-04 14:44:00,1.97342,1.97368,1.97342,1.97345,7840916.0
2008-06-04 14:45:00,1.97331,1.97331,1.97286,1.97286,75865983.0
2008-06-04 14:46:00,1.97283,1.97283,1.97267,1.97267,4973287.0
2008-06-04 14:47:00,1.97286,1.9731,1.97286,1.9731,3804112.0
2008-06-04 14:48:00,1.9731,1.9731,1.97284,1.97306,16715586.0
2008-06-04 14:49:00,1.97309,1.97311,1.97288,1.97308,2574303.0
2008-06-04 14:50:00,1.97308,1.97308,1.97284,1.97296,20444112.0
2008-06-04 14:51:00,1.97292,1.97292,1.97263,1.97263,2549740.0
2008-06-04 14:52:00,1.97263,1.97271,1.97259,1.97271,11649158.0
2008-06-04 14:53:00,1.97254,1.97254,1.97227,1.97239,3091041.0
2008-06-04 14:54:00,1.97233,1.97245,1.97221,1.97245,5577100.0
2008-06-04 14:55:00,1.97254,1.97326,1.97254,1.97326,4854453.0
2008-06-04 14:56:00,1.97318,1.97318,1.97283,1.97305,6634874.0
2008-06-04 14:57:00,1.97296,1.97324,1.97296,1.97324,2315817.0
2008-06-04 14:58:00,1.97326,1.97341,1.97321,1.97341,23519551.0
2008-06-04 14:59:00,1.97336,1.97336,1.97315,1.97325,5813381.0
2008-06-04 15:00:00,1.97349,1.97374,1.97349,1.97374,2921722.0
2008-06-04 15:01:00,1.97367,1.97375,1.97355,1.97373,16768685.0
2008-06-04 15:02:00,1.97379,1.97387,1.97331,1.97375,2964199.0
2008-06-04 15:03:00,1.97354,1.97354,1.97324,1.97324,6807638.0
2008-06-04 15:04:00,1.97338,1.97361,1.97338,1.97361,6425426.0
2008-06-04 15:05:00,1.9737,1.97398,1.9737,1.97397,3351438.0
2008-06-04 15:06:00,1.97402,1.97412,1.97396,1.97412,2490849.0
2008-06-04 15:07:00,1.97401,1.97401,1.97359,1.97359,13025950.0
2008-06-04 15:08:00,1.97352,1.9736,1.97335,1.9736,3599625.0
2008-06-04 15:09:00,1.97355,1.97355,1.97336,1.97352,2748587.0
2008-06-04 15:10:00,1.97335,1.97352,1.97322,1.97349,5467509.0
2008-06-04 15:11:00,1.97355,1.97368,1.9735,1.9735,2860874.0
2008-06-04 15:12:00,1.97352,1.97374,1.97341,1.97356,8131635.0
2008-06-04 15:13:00,1.97357,1.9738,1.97354,1.97372,2409971.0
2008-06-04 15:14:00,1.97379,1.97379,1.97358,1.97358,27920707.0
2008-06-04 15:15:00,1.97347,1.97347,1.97312,1.97312,10538369.0
2008-06-04 15:16:00,1.97298,1.97298,1.97241,1.97241,2514846.0
2008-06-04 15:17:00,1.97242,1.97254,1.97229,1.97254,19472595.0
2008-06-04 15:18:00,1.97246,1.97264,1.97235,1.97238,9683943.0
2008-06-04 15:19:00,1.97219,1.97228,1.97186,1.97186,3863505.0
2008-06-04 15:20:00,1.97189,1.97204,1.97189,1.97204,1912147.0
2008-06-04 15:21:00,1.97202,1.97202,1.97176,1.97191,5738624.0
2008-06-04 15:22:00,1.9719,1.97207,1.97189,1.97204,5594732.0
2008-06-04 15:23:00,1.97203,1.9722,1.97193,1.97215,13563791.0
2008-06-04 15:24:00,1.97218,1.97254,1.971,1.97254,5661424.0
2008-06-04 15:25:00,1.97261,1.97261,1.97239,1.97254,9193617.0
2008-06-04 15:26:00,1.97254,1.97271,1.97237,1.97271,1697487.0
2008-06-04 15:27:00,1.97296,1.97322,1.97296,1.9731,5722394.0
2008-06-04 15:28:00,1.97329,1.97355,1.9732,1.97355,7429524.0
2008-06-04 15:29:00,1.97359,1.97367,1.97348,1.97356,11410256.0
2008-06-04 15:30:00,1.97364,1.97374,1.97357,1.97373,2085509.0
2008-06-04 15:31:00,1.97384,1.97406,1.9738,1.9738,8279288.0
2008-06-04 15:32:00,1.97381,1.97381,1.97362,1.97368,5623332.0
2008-06-04 15:33:00,1.97364,1.97364,1.97334,1.97334,3959337.0
2008-06-04 15:34:00,1.97338,1.97351,1.9732,1.97351,15912996.0
2008-06-04 15:35:00,1.9733,1.97335,1.97314,1.97327,4217067.0
2008-06-04 15:36:00,1.97345,1.97387,1.97345,1.97356,9242616.0
2008-06-04 15:37:00,1.97404,1.9741,1.97402,1.97403,9557058.0
2008-06-04 15:38:00,1.97412,1.97412,1.97386,1.97386,9501041.0
2008-06-04 15:39:00,1.97393,1.9741,1.97393,1.97404,13691846.0
2008-06-04 15:40:00,1.97401,1.97401,1.97381,1.97388,5916498.0
2008-06-04 15:41:00,1.97382,1.97386,1.97376,1.9738,3124637.0
2008-06-04 15:42:00,1.9738,1.9738,1.97351,1.9736,12752643.0
2008-06-04 15:43:00,1.97352,1.97389,1.97352,1.97375,14243941.0
2008-06-04 15:44:00,1.97398,1.97421,1.97398,1.9741,23287646.0
2008-06-04 15:45:00,1.97415,1.97449,1.97415,1.97421,7894016.0
2008-06-04 15:46:00,1.97418,1.97427,1.97371,1.97427,8569333.0
2008-06-04 15:47:00,1.97408,1.97459,1.97408,1.97459,4396938.0
2008-06-04 15:48:00,1.97444,1.97444,1.97424,1.97424,3926137.0
2008-06-04 15:49:00,1.97411,1.97411,1.9736,1.9736,2865275.0
2008-06-04 15:50:00,1.97358,1.97361,1.9733,1.9733,4623857.0
2008-06-04 15:51:00,1.9732,1.97332,1.97313,1.97331,4061061.0
2008-06-04 15:52:00,1.97338,1.97355,1.97338,1.97354,5198260.0
2008-06-04 15:53:00,1.97346,1.97349,1.97322,1.97322,5114181.0
2008-06-04 15:54:00,1.97303,1.9733,1.97276,1.9733,4392539.0
2008-06-04 15:55:00,1.97352,1.97356,1.97332,1.97344,16154339.0
2008-06-04 15:56:00,1.97367,1.97404,1.97329,1.97404,4304607.0
2008-06-04 15:57:00,1.97423,1.97511,1.97423,1.97511,1826610.0
2008-06-04 15:58:00,1.97518,1.97587,1.97518,1.97587,11503243.0
2008-06-04 15:59:00,1.97625,1.97643,1.97625,1.97633,4471555.0
2008-06-04 16:00:00,1.97612,1.97612,1.9757,1.9757,14504722.0
2008-06-04 16:01:00,1.97539,1.9757,1.9753,1.9757,2019694.0
2008-06-04 16:02:00,1.97597,1.97621,1.97597,1.97621,5231450.0
2008-06-04 16:03:00,1.9762,1.97664,1.97619,1.9765,26699022.0
2008-06-04 16:04:00,1.97645,1.97645,1.97608,1.97608,3548056.0
2008-06-04 16:05:00,1.97615,1.97615,1.97506,1.97506,11482423.0
2008-06-04 16:06:00,1.97489,1.97499,1.97481,1.97481,4368239.0
2008-06-04 16:07:00,1.97487,1.97522,1.97487,1.97511,3974061.0
2008-06-04 16:08:00,1.97489,1.97489,1.97464,1.97482,2816827.0
2008-06-04 16:09:00,1.97506,1.9755,1.97506,1.9755,5041425.0
2008-06-04 16:10:00,1.97577,1.97662,1.97577,1.97662,2747679.0
2008-06-04 16:11:00,1.9766,1.9766,1.9762,1.97626,8674018.0
2008-06-04 16:12:00,1.97637,1.97667,1.97621,1.97667,16111695.0
2008-06-04 16:13:00,1.9768,1.97682,1.97654,1.97654,2942700.0
2008-06-04 16:14:00,1.97662,1.97677,1.97633,1.97633,1907099.0
2008-06-04 16:15:00,1.97617,1.97617,1.97599,1.97599,2142418.0
2008-06-04 16:16:00,1.97581,1.97581,1.9754,1.97574,19519594.0
2008-06-04 16:17:00,1.97582,1.97583,1.97567,1.97567,3641802.0
2008-06-04 16:18:00,1.97557,1.97576,1.97557,1.97564,2466264.0
2008-06-04 16:19:00,1.97569,1.97579,1.97565,1.97565,11824840.0
2008-06-04 16:20:00,1.97559,1.97559,1.97533,1.97555,5219227.0
2008-06-04 16:21:00,1.97557,1.97582,1.97553,1.97582,4365174.0
2008-06-04 16:22:00,1.97588,1.97614,1.97586,1.97614,30498767.0
2008-06-04 16:23:00,1.97624,1.97651,1.97624,1.97643,7069660.0
2008-06-04 16:24:00,1.97654,1.97658,1.97648,1.97651,4178156.0
2008-06-04 16:25:00,1.97658,1.97658,1.97641,1.97648,8958543.0
2008-06-04 16:26:00,1.9765,1.9765,1.97603,1.97618,880908.0
2008-06-04 16:27:00,1.97609,1.97609,1.97482,1.97482,5395539.0
2008-06-04 16:28:00,1.97469,1.97469,1.97446,1.97463,11012297.0
2008-06-04 16:29:00,1.9745,1.97503,1.9745,1.97503,8501210.0
2008-06-04 16:30:00,1.97498,1.97498,1.97474,1.97474,643192.0
2008-06-04 16:31:00,1.97481,1.97488,1.97446,1.97446,9542490.0
2008-06-04 16:32:00,1.97426,1.97444,1.97414,1.97444,4723009.0
2008-06-04 16:33:00,1.9746,1.975,1.9746,1.975,18466933.0
2008-06-04 16:34:00,1.97534,1.97554,1.97534,1.9754,39959085.0
2008-06-04 16:35:00,1.97526,1.97526,1.97442,1.97442,5164463.0
2008-06-04 16:36:00,1.97447,1.97577,1.97447,1.97577,14760847.0
2008-06-04 16:37:00,1.97599,1.97618,1.97587,1.97618,43759140.0
2008-06-04 16:38:00,1.97632,1.97657,1.97632,1.97657,4770469.0
2008-06-04 16:39:00,1.97667,1.97732,1.97667,1.97717,2648668.0
2008-06-04 16:40:00,1.97705,1.97705,1.97653,1.97674,29699409.0
2008-06-04 16:41:00,1.97675,1.9769,1.97661,1.9769,1832019.0
2008-06-04 16:42:00,1.97696,1.97715,1.97696,1.97715,12514262.0
2008-06-04 16:43:00,1.97704,1.97708,1.97688,1.97694,5150172.0
2008-06-04 16:44:00,1.97688,1.97688,1.9766,1.9766,10276244.0
2008-06-04 16:45:00,1.97643,1.97677,1.97643,1.97674,6475714.0
2008-06-04 16:46:00,1.97675,1.97723,1.97675,1.97723,2644078.0
2008-06-04 16:47:00,1.97712,1.97722,1.97699,1.97701,11623088.0
2008-06-04 16:48:00,1.97693,1.977,1.97667,1.977,14234006.0
2008-06-04 16:49:00,1.97727,1.97779,1.97727,1.97779,2524355.0
2008-06-04 16:50:00,1.97798,1.978,1.97773,1.97773,9956940.0
2008-06-04 16:51:00,1.97765,1.97774,1.97753,1.97774,2526411.0
2008-06-04 16:52:00,1.97775,1.97808,1.97775,1.97793,9555566.0
2008-06-04 16:53:00,1.978,1.978,1.97785,1.97798,2560612.0
2008-06-04 16:54:00,1.97796,1.97796,1.97768,1.97768,2054607.0
2008-06-04 16:55:00,1.97756,1.97756,1.97745,1.97755,3362138.0
2008-06-04 16:56:00,1.97761,1.97839,1.97761,1.97825,6321230.0
2008-06-04 16:57:00,1.97848,1.97883,1.97848,1.97883,3131126.0
2008-06-04 16:58:00,1.97884,1.97911,1.97884,1.97911,13745752.0
2008-06-04 16:59:00,1.97917,1.97973,1.97917,1.97973,916065.0
2008-06-04 17:00:00,1.97976,1.97995,1.97976,1.97995,8486490.0
2008-06-04 17:01:00,1.97994,1.98076,1.97994,1.98074,1528837.0
2008-06-04 17:02:00,1.98058,1.98071,1.98034,1.98049,4536877.0
2008-06-04 17:03:00,1.98045,1.98045,1.97949,1.97949,3195462.0
2008-06-04 17:04:00,1.97981,1.98022,1.97981,1.9802,3517371.0
2008-06-04 17:05:00,1.98014,1.98028,1.98,1.98028,11209339.0
2008-06-04 17:06:00,1.9803,1.98056,1.98018,1.98056,4902809.0
2008-06-04 17:07:00,1.98067,1.98081,1.97923,1.98051,2750971.0
2008-06-04 17:08:00,1.9804,1.9804,1.97992,1.98013,8740660.0
2008-06-04 17:09:00,1.97993,1.97993,1.97946,1.97956,2932553.0
2008-06-04 17:10:00,1.97956,1.97976,1.97955,1.97971,10575205.0
2008-06-04 17:11:00,1.97978,1.97997,1.97978,1.97997,1626750.0
2008-06-04 17:12:00,1.98001,1.98032,1.98001,1.9801,7393262.0
2008-06-04 17:13:00,1.98017,1.98038,1.98017,1.98032,4228216.0
2008-06-04 17:14:00,1.98044,1.98079,1.98044,1.98079,18854818.0
2008-06-04 17:15:00,1.9808,1.98093,1.98062,1.98062,4382050.0
2008-06-04 17:16:00,1.98059,1.98059,1.98041,1.98057,202992162.0
2008-06-04 17:17:00,1.98055,1.98105,1.98055,1.98101,26296195.0
2008-06-04 17:18:00,1.98079,1.98079,1.98064,1.98078,2827473.0
2008-06-04 17:19:00,1.98076,1.9809,1.98072,1.9809,7650521.0
2008-06-04 17:20:00,1.98101,1.98116,1.98069,1.98116,4906520.0
2008-06-04 17:21:00,1.9811,1.98111,1.981,1.98102,10572122.0
2008-06-04 17:22:00,1.98102,1.98102,1.98086,1.98086,12154512.0
2008-06-04 17:23:00,1.98095,1.98116,1.98095,1.98116,26011160.0
2008-06-04 17:24:00,1.98118,1.98118,1.98102,1.98102,14830827.0
2008-06-04 17:25:00,1.98092,1.98092,1.98059,1.98059,3986506.0
2008-06-04 17:26:00,1.98056,1.98056,1.98023,1.98048,4259123.0
2008-06-04 17:27:00,1.9805,1.98056,1.98037,1.98037,22692763.0
2008-06-04 17:28:00,1.98029,1.98048,1.9801,1.98038,10434179.0
2008-06-04 17:29:00,1.98016,1.98088,1.98016,1.98088,12430185.0
2008-06-04 17:30:00,1.98093,1.98116,1.98093,1.98105,16920377.0
2008-06-04 17:31:00,1.98105,1.98107,1.98082,1.98082,13315168.0
2008-06-04 17:32:00,1.98078,1.98078,1.98067,1.9807,2047391.0
2008-06-04 17:33:00,1.98074,1.98089,1.98049,1.98085,3254887.0
2008-06-04 17:34:00,1.9808,1.98094,1.98079,1.98079,6862837.0
2008-06-04 17:35:00,1.98079,1.98096,1.98079,1.98091,3507633.0
2008-06-04 17:36:00,1.98104,1.98133,1.98103,1.98133,12163640.0
2008-06-04 17:37:00,1.9813,1.98174,1.9813,1.98174,7323532.0
2008-06-04 17:38:00,1.98171,1.98229,1.98171,1.98224,39936688.0
2008-06-04 17:39:00,1.98199,1.98239,1.98199,1.98212,3972830.0
2008-06-04 17:40:00,1.98215,1.98256,1.98215,1.98249,11667425.0
2008-06-04 17:41:00,1.98247,1.98247,1.98224,1.98236,3642982.0
2008-06-04 17:42:00,1.98251,1.98275,1.98219,1.98271,1633699.0
2008-06-04 17:43:00,1.98262,1.98287,1.98262,1.98287,2099711.0
2008-06-04 17:44:00,1.98308,1.98329,1.98308,1.98317,19893915.0
2008-06-04 17:45:00,1.98301,1.98301,1.98252,1.98265,5810866.0
2008-06-04 17:46:00,1.98281,1.98294,1.98277,1.98291,17420825.0
2008-06-04 17:47:00,1.98294,1.98328,1.98294,1.98328,9236227.0
2008-06-04 17:48:00,1.98336,1.98356,1.98336,1.98337,1919756.0
2008-06-04 17:49:00,1.98324,1.98324,1.98299,1.98299,4954097.0
2008-06-04 17:50:00,1.98295,1.98299,1.98282,1.98282,7514658.0
2008-06-04 17:51:00,1.98274,1.98281,1.98247,1.98247,4291010.0
2008-06-04 17:52:00,1.98254,1.98254,1.98231,1.98231,8464059.0
2008-06-04 17:53:00,1.98224,1.98224,1.98195,1.98195,3574167.0
2008-06-04 17:54:00,1.98198,1.98198,1.98181,1.98187,1816782.0
2008-06-04 17:55:00,1.98166,1.98166,1.98117,1.98131,5940811.0
2008-06-04 17:56:00,1.98148,1.98165,1.98121,1.98121,1857525.0
2008-06-04 17:57:00,1.98166,1.98226,1.98166,1.98226,52217479.0
2008-06-04 17:58:00,1.9824,1.98254,1.98238,1.98254,22996273.0
2008-06-04 17:59:00,1.9826,1.98266,1.98255,1.98255,7619629.0
2008-06-04 18:00:00,1.98243,1.98244,1.98232,1.98233,5983726.0
2008-06-04 18:01:00,1.98241,1.98248,1.98191,1.98191,5368122.0
2008-06-04 18:02:00,1.98179,1.98179,1.98123,1.98123,12928615.0
2008-06-04 18:03:00,1.98082,1.98087,1.98038,1.98044,1392128.0
2008-06-04 18:04:00,1.98049,1.98098,1.98049,1.98093,4753703.0
2008-06-04 18:05:00,1.98083,1.9809,1.98076,1.98084,12577455.0
2008-06-04 18:06:00,1.98093,1.98096,1.98078,1.98088,7791265.0
2008-06-04 18:07:00,1.98101,1.9811,1.98093,1.98093,18846806.0
2008-06-04 18:08:00,1.98089,1.98089,1.98068,1.98073,7899500.0
2008-06-04 18:09:00,1.9807,1.9807,1.9806,1.98063,19697928.0
2008-06-04 18:10:00,1.98058,1.98066,1.98051,1.98066,21883057.0
2008-06-04 18:11:00,1.9808,1.98094,1.98075,1.98079,8260068.0
2008-06-04 18:12:00,1.9805,1.98102,1.9805,1.98102,6325810.0
2008-06-04 18:13:00,1.98106,1.98128,1.98106,1.98115,2329480.0
2008-06-04 18:14:00,1.98099,1.98099,1.98058,1.98058,927025.0
2008-06-04 18:15:00,1.98059,1.98074,1.98045,1.98074,2658305.0
2008-06-04 18:16:00,1.98079,1.98079,1.98054,1.98054,7353030.0
2008-06-04 18:17:00,1.98054,1.98056,1.98042,1.98056,7816565.0
2008-06-04 18:18:00,1.98063,1.98075,1.98037,1.98037,5935091.0
2008-06-04 18:19:00,1.98034,1.98055,1.98026,1.98055,15541219.0
2008-06-04 18:20:00,1.98044,1.98046,1.98033,1.98036,4171287.0
2008-06-04 18:21:00,1.98033,1.98033,1.98002,1.98021,1201981.0
2008-06-04 18:22:00,1.98013,1.98013,1.97998,1.97998,1175740.0
2008-06-04 18:23:00,1.98002,1.9802,1.98002,1.9802,3337091.0
2008-06-04 18:24:00,1.98026,1.98049,1.98025,1.98049,4257792.0
2008-06-04 18:25:00,1.98034,1.98036,1.98015,1.98015,12426855.0
2008-06-04 18:26:00,1.98015,1.98068,1.98015,1.98024,19333764.0
2008-06-04 18:27:00,1.98043,1.98079,1.98043,1.98065,1481863.0
2008-06-04 18:28:00,1.98072,1.98108,1.98072,1.98108,24218676.0
2008-06-04 18:29:00,1.98109,1.98109,1.981,1.981,3057365.0
2008-06-04 18:30:00,1.98089,1.98089,1.98062,1.98087,3026712.0
2008-06-04 18:31:00,1.98097,1.98104,1.98084,1.98084,8849699.0
2008-06-04 18:32:00,1.98101,1.98118,1.98096,1.98118,24591895.0
2008-06-04 18:33:00,1.98116,1.98116,1.98057,1.98063,10524989.0
2008-06-04 18:34:00,1.98045,1.98049,1.98031,1.98034,4377201.0
2008-06-04 18:35:00,1.98027,1.98027,1.98001,1.98005,16221984.0
2008-06-04 18:36:00,1.9801,1.98034,1.9801,1.98031,3036135.0
2008-06-04 18:37:00,1.98042,1.98078,1.98042,1.98078,10247305.0
2008-06-04 18:38:00,1.98078,1.98078,1.98048,1.98059,11285028.0
2008-06-04 18:39:00,1.98047,1.98053,1.98023,1.98053,3661339.0
2008-06-04 18:40:00,1.98059,1.98098,1.98059,1.98098,21252374.0
2008-06-04 18:41:00,1.98099,1.98099,1.9808,1.9808,1047405.0
2008-06-04 18:42:00,1.98083,1.98093,1.98065,1.98093,26209841.0
2008-06-04 18:43:00,1.9809,1.98142,1.9809,1.98141,10960255.0
2008-06-04 18:44:00,1.98146,1.98153,1.98137,1.98137,3825319.0
2008-06-04 18:45:00,1.98116,1.98138,1.9808,1.98138,3067310.0
2008-06-04 18:46:00,1.98147,1.98176,1.98147,1.98176,2166360.0
2008-06-04 18:47:00,1.98162,1.98179,1.98162,1.98177,8838425.0
2008-06-04 18:48:00,1.98179,1.98182,1.98165,1.98179,5476977.0
2008-06-04 18:49:00,1.98171,1.98181,1.98158,1.98163,8885994.0
2008-06-04 18:50:00,1.9816,1.98179,1.9816,1.98162,1641675.0
2008-06-04 18:51:00,1.98146,1.98146,1.98086,1.98136,5614675.0
2008-06-04 18:52:00,1.98133,1.98165,1.98133,1.98165,3092688.0
2008-06-04 18:53:00,1.98161,1.98161,1.98124,1.98124,10968462.0
2008-06-04 18:54:00,1.98127,1.98127,1.98097,1.98114,2466367.0
2008-06-04 18:55:00,1.98129,1.98147,1.98129,1.98133,3687359.0
2008-06-04 18:56:00,1.98124,1.98124,1.98103,1.98103,7477705.0
2008-06-04 18:57:00,1.98108,1.98128,1.98105,1.98128,5790758.0
2008-06-04 18:58:00,1.98135,1.98164,1.98008,1.98164,1352381.0
2008-06-04 18:59:00,1.98157,1.98157,1.98113,1.98123,11546308.0
2008-06-04 19:00:00,1.98132,1.98164,1.98132,1.98135,13832327.0
2008-06-04 19:01:00,1.98147,1.98194,1.98147,1.98194,2209742.0
2008-06-04 19:02:00,1.9819,1.9819,1.98144,1.98144,1519137.0
2008-06-04 19:03:00,1.9813,1.98151,1.98127,1.98141,15428419.0
2008-06-04 19:04:00,1.98141,1.98149,1.98139,1.98147,22580545.0
2008-06-04 19:05:00,1.98153,1.98172,1.98142,1.98172,23391949.0
2008-06-04 19:06:00,1.98163,1.98163,1.98134,1.98134,4423436.0
2008-06-04 19:07:00,1.9814,1.98164,1.9814,1.98163,5245134.0
2008-06-04 19:08:00,1.98168,1.98203,1.98147,1.98158,9281050.0
2008-06-04 19:09:00,1.98174,1.98205,1.98174,1.98205,2653531.0
2008-06-04 19:10:00,1.98208,1.98215,1.98208,1.98209,1940897.0
2008-06-04 19:11:00,1.98212,1.98215,1.98198,1.98205,17880219.0
2008-06-04 19:12:00,1.98206,1.98206,1.98188,1.98191,15569792.0
2008-06-04 19:13:00,1.98167,1.9817,1.98139,1.98154,6820867.0
2008-06-04 19:14:00,1.98163,1.98166,1.98138,1.98144,6476437.0
2008-06-04 19:15:00,1.98149,1.9817,1.98148,1.9817,2882375.0
2008-06-04 19:16:00,1.98169,1.98187,1.98158,1.98158,1968382.0
2008-06-04 19:17:00,1.98156,1.98161,1.98126,1.98161,7793019.0
2008-06-04 19:18:00,1.98183,1.98183,1.98167,1.98174,3890031.0
2008-06-04 19:19:00,1.98169,1.98172,1.98152,1.98168,4440884.0
2008-06-04 19:20:00,1.98182,1.98182,1.98157,1.98173,4637042.0
2008-06-04 19:21:00,1.9817,1.98172,1.98149,1.98172,4269311.0
2008-06-04 19:22:00,1.98164,1.9819,1.98151,1.98151,7592724.0
2008-06-04 19:23:00,1.98167,1.98199,1.98167,1.98196,11927923.0
2008-06-04 19:24:00,1.98197,1.98203,1.98191,1.98191,4320672.0
2008-06-04 19:25:00,1.98184,1.98184,1.98145,1.98145,12062293.0
2008-06-04 19:26:00,1.98144,1.98144,1.98128,1.98134,4220111.0
2008-06-04 19:27:00,1.98123,1.98123,1.98106,1.98108,6988209.0
2008-06-04 19:28:00,1.98108,1.98124,1.98095,1.98124,16522834.0
2008-06-04 19:29:00,1.9813,1.98149,1.98127,1.98149,1782009.0
2008-06-04 19:30:00,1.98145,1.98145,1.9807,1.98118,31600492.0
2008-06-04 19:31:00,1.9811,1.98131,1.9811,1.98123,7893881.0
2008-06-04 19:32:00,1.98123,1.98126,1.98105,1.98108,2639637.0
2008-06-04 19:33:00,1.98102,1.98119,1.98099,1.981,6917970.0
2008-06-04 19:34:00,1.98094,1.98103,1.98075,1.98103,9773374.0
2008-06-04 19:35:00,1.981,1.981,1.98042,1.98088,2094371.0
2008-06-04 19:36:00,1.98091,1.98096,1.98075,1.98075,3864282.0
2008-06-04 19:37:00,1.98063,1.98074,1.9804,1.98074,7231528.0
2008-06-04 19:38:00,1.98101,1.98143,1.98101,1.98143,6159285.0
2008-06-04 19:39:00,1.9814,1.98176,1.9814,1.98154,14420014.0
2008-06-04 19:40:00,1.98129,1.98152,1.98112,1.98134,3664211.0
2008-06-04 19:41:00,1.98128,1.98153,1.98128,1.9815,13595676.0
2008-06-04 19:42:00,1.98158,1.98158,1.98102,1.98102,7627647.0
2008-06-04 19:43:00,1.98138,1.98161,1.98138,1.98153,9620771.0
2008-06-04 19:44:00,1.9815,1.98164,1.98148,1.98164,5639823.0
2008-06-04 19:45:00,1.98165,1.98181,1.98158,1.98158,6484708.0
2008-06-04 19:46:00,1.98159,1.98171,1.98154,1.98171,3845821.0
2008-06-04 19:47:00,1.98172,1.98179,1.98163,1.98163,2856273.0
2008-06-04 19:48:00,1.98147,1.98169,1.98147,1.98166,2536768.0
2008-06-04 19:49:00,1.98162,1.98162,1.98149,1.98158,1980953.0
2008-06-04 19:50:00,1.98176,1.98204,1.98176,1.98203,1903448.0
2008-06-04 19:51:00,1.98209,1.98209,1.98181,1.9819,6244598.0
2008-06-04 19:52:00,1.98193,1.98229,1.98193,1.98229,8066526.0
2008-06-04 19:53:00,1.98228,1.98236,1.98181,1.98228,695173.0
2008-06-04 19:54:00,1.98225,1.98226,1.98206,1.98226,12119267.0
2008-06-04 19:55:00,1.98225,1.98239,1.98218,1.98239,5032630.0
2008-06-04 19:56:00,1.98233,1.98249,1.98233,1.98237,2775835.0
2008-06-04 19:57:00,1.98227,1.98235,1.98226,1.9823,1952480.0
2008-06-04 19:58:00,1.98238,1.98238,1.98212,1.9823,5336575.0
2008-06-04 19:59:00,1.98227,1.98233,1.98218,1.98218,5698429.0
2008-06-04 20:00:00,1.98217,1.9823,1.9821,1.98218,1465422.0
2008-06-04 20:01:00,1.98218,1.98266,1.98218,1.98249,2893961.0
2008-06-04 20:02:00,1.98249,1.98288,1.98249,1.98288,8772216.0
2008-06-04 20:03:00,1.98296,1.98308,1.9829,1.98293,20210206.0
2008-06-04 20:04:00,1.98289,1.98289,1.98258,1.98258,1997334.0
2008-06-04 20:05:00,1.98254,1.98269,1.98241,1.98242,7291465.0
2008-06-04 20:06:00,1.98253,1.98273,1.98253,1.98271,4301436.0
2008-06-04 20:07:00,1.98265,1.98291,1.98265,1.98273,3114983.0
2008-06-04 20:08:00,1.98271,1.98272,1.98238,1.98241,10450742.0
2008-06-04 20:09:00,1.98243,1.98243,1.98224,1.98228,8283676.0
2008-06-04 20:10:00,1.98226,1.98241,1.9822,1.98241,9332670.0
2008-06-04 20:11:00,1.98224,1.98224,1.98202,1.98213,2844020.0
2008-06-04 20:12:00,1.98228,1.98239,1.98228,1.98232,7823333.0
2008-06-04 20:13:00,1.98254,1.98257,1.98223,1.98223,2180133.0
2008-06-04 20:14:00,1.98219,1.98219,1.98199,1.98209,3037211.0
2008-06-04 20:15:00,1.98196,1.98196,1.98161,1.98161,48363317.0
2008-06-04 20:16:00,1.98165,1.98165,1.9813,1.9813,8289928.0
2008-06-04 20:17:00,1.98138,1.98138,1.98112,1.98112,2173840.0
2008-06-04 20:18:00,1.98122,1.98143,1.98122,1.98143,4815304.0
2008-06-04 20:19:00,1.98156,1.98162,1.98148,1.98158,750905.0
2008-06-04 20:20:00,1.98152,1.98152,1.98117,1.98125,3680279.0
2008-06-04 20:21:00,1.98113,1.98113,1.98095,1.98107,2067031.0
2008-06-04 20:22:00,1.98141,1.98151,1.98128,1.98128,3652245.0
2008-06-04 20:23:00,1.98139,1.98139,1.98131,1.98131,9282602.0
2008-06-04 20:24:00,1.98147,1.9817,1.98139,1.9817,1295210.0
2008-06-04 20:25:00,1.98174,1.98181,1.98168,1.98181,9133103.0
2008-06-04 20:26:00,1.98191,1.98218,1.98168,1.98171,3655385.0
2008-06-04 20:27:00,1.98186,1.98213,1.98186,1.98213,2589505.0
2008-06-04 20:28:00,1.98208,1.98226,1.98205,1.98205,4328129.0
2008-06-04 20:29:00,1.98207,1.98238,1.98193,1.98234,5794270.0
2008-06-04 20:30:00,1.98245,1.98245,1.98229,1.98229,5878350.0
2008-06-04 20:31:00,1.98221,1.98242,1.9821,1.98242,32982816.0
2008-06-04 20:32:00,1.98256,1.98256,1.98225,1.98225,3314171.0
2008-06-04 20:33:00,1.98214,1.9822,1.98201,1.9821,4035012.0
2008-06-04 20:34:00,1.98209,1.98225,1.98206,1.98219,6923841.0
2008-06-04 20:35:00,1.98219,1.98234,1.98219,1.98223,11332571.0
2008-06-04 20:36:00,1.98229,1.9823,1.98221,1.98223,7653169.0
2008-06-04 20:37:00,1.98227,1.98238,1.98218,1.98218,5674711.0
2008-06-04 20:38:00,1.98216,1.98237,1.98216,1.98237,3574313.0
2008-06-04 20:39:00,1.98238,1.98239,1.9822,1.98239,5508567.0
2008-06-04 20:40:00,1.98248,1.98277,1.98243,1.98277,4735724.0
2008-06-04 20:41:00,1.98287,1.98314,1.98287,1.98311,4463722.0
2008-06-04 20:42:00,1.98319,1.98321,1.98274,1.98305,18558725.0
2008-06-04 20:43:00,1.98297,1.983,1.98283,1.98295,10066713.0
2008-06-04 20:44:00,1.98254,1.98294,1.98254,1.98269,3547081.0
2008-06-04 20:45:00,1.98277,1.98277,1.98239,1.98239,2294517.0
2008-06-04 20:46:00,1.98252,1.9829,1.98252,1.9829,2160169.0
2008-06-04 20:47:00,1.983,1.98366,1.983,1.98348,46245289.0
2008-06-04 20:48:00,1.98346,1.98358,1.98334,1.98358,1491886.0
2008-06-04 20:49:00,1.9837,1.98375,1.98358,1.98369,52715769.0
2008-06-04 20:50:00,1.98382,1.98409,1.98382,1.98397,5275018.0
2008-06-04 20:51:00,1.98409,1.98475,1.98409,1.98475,21576035.0
2008-06-04 20:52:00,1.98486,1.98493,1.98449,1.98449,14845025.0
2008-06-04 20:53:00,1.98467,1.98524,1.98467,1.98494,8324707.0
2008-06-04 20:54:00,1.98482,1.98485,1.98473,1.98478,20399629.0
2008-06-04 20:55:00,1.98471,1.98497,1.98465,1.98497,1753150.0
2008-06-04 20:56:00,1.98489,1.98512,1.98467,1.98467,9459320.0
2008-06-04 20:57:00,1.98459,1.98511,1.98452,1.98511,2801158.0
2008-06-04 20:58:00,1.98529,1.98616,1.98529,1.98616,6735662.0
2008-06-04 20:59:00,1.98621,1.98684,1.98621,1.98684,11202676.0
2008-06-04 21:00:00,1.9871,1.9875,1.9871,1.98749,2788919.0
2008-06-04 21:01:00,1.98735,1.98762,1.98735,1.98762,2538709.0
2008-06-04 21:02:00,1.98792,1.98823,1.98784,1.98823,6472660.0
2008-06-04 21:03:00,1.98825,1.98831,1.98812,1.98812,13610881.0
2008-06-04 21:04:00,1.98794,1.98823,1.98794,1.98823,5242699.0
2008-06-04 21:05:00,1.98818,1.98818,1.98803,1.98803,7808439.0
2008-06-04 21:06:00,1.98796,1.98796,1.98764,1.98764,4909845.0
2008-06-04 21:07:00,1.98766,1.98786,1.98766,1.98786,8104621.0
2008-06-04 21:08:00,1.98786,1.98786,1.98767,1.98776,5168821.0
2008-06-04 21:09:00,1.98764,1.98827,1.98762,1.98827,7883190.0
2008-06-04 21:10:00,1.98833,1.9885,1.98825,1.98838,11129659.0
2008-06-04 21:11:00,1.98835,1.98835,1.98787,1.98787,5155111.0
2008-06-04 21:12:00,1.98792,1.98792,1.98771,1.98771,16567209.0
2008-06-04 21:13:00,1.98781,1.98804,1.9878,1.98804,6256329.0
2008-06-04 21:14:00,1.98822,1.98842,1.98822,1.98826,4833036.0
2008-06-04 21:15:00,1.98849,1.98868,1.98845,1.98851,1856884.0
2008-06-04 21:16:00,1.98835,1.98835,1.98821,1.98821,11862824.0
2008-06-04 21:17:00,1.98815,1.98815,1.98772,1.98777,1222417.0
2008-06-04 21:18:00,1.98769,1.98781,1.98762,1.98781,11693556.0
2008-06-04 21:19:00,1.98775,1.98826,1.98775,1.98826,1329665.0
2008-06-04 21:20:00,1.98838,1.9884,1.98824,1.98824,9123890.0
2008-06-04 21:21:00,1.98811,1.98811,1.98787,1.98795,29611938.0
2008-06-04 21:22:00,1.98797,1.98804,1.98779,1.98779,1608598.0
2008-06-04 21:23:00,1.98776,1.98818,1.98776,1.98789,6013115.0
2008-06-04 21:24:00,1.98761,1.98815,1.98761,1.98815,1206458.0
2008-06-04 21:25:00,1.98835,1.98879,1.98835,1.98878,3636819.0
2008-06-04 21:26:00,1.98879,1.9896,1.98879,1.9896,22236959.0
2008-06-04 21:27:00,1.98976,1.99046,1.98976,1.99017,4012691.0
2008-06-04 21:28:00,1.98998,1.98998,1.98949,1.9895,5256365.0
2008-06-04 21:29:00,1.98969,1.98991,1.98963,1.98991,21653318.0
2008-06-04 21:30:00,1.99012,1.99076,1.99012,1.99076,7762700.0
2008-06-04 21:31:00,1.99089,1.99099,1.99073,1.99073,3156329.0
2008-06-04 21:32:00,1.99059,1.99059,1.99028,1.99043,10548761.0
2008-06-04 21:33:00,1.99057,1.99075,1.99057,1.99064,11898826.0
2008-06-04 21:34:00,1.99067,1.99086,1.99062,1.99063,6065695.0
2008-06-04 21:35:00,1.99048,1.99048,1.99021,1.9903,4426491.0
2008-06-04 21:36:00,1.99034,1.99034,1.99018,1.99018,7747003.0
2008-06-04 21:37:00,1.9901,1.9901,1.98977,1.98977,2388605.0
2008-06-04 21:38:00,1.98948,1.98948,1.98904,1.98904,10980001.0
2008-06-04 21:39:00,1.98901,1.98926,1.98897,1.98926,3380009.0
2008-06-04 21:40:00,1.98928,1.98937,1.98914,1.98937,5631861.0
2008-06-04 21:41:00,1.98938,1.98942,1.98927,1.98927,2612856.0
2008-06-04 21:42:00,1.98945,1.98956,1.98945,1.98947,6097911.0
2008-06-04 21:43:00,1.98955,1.98962,1.9894,1.9896,7600397.0
2008-06-04 21:44:00,1.98953,1.98953,1.98932,1.98938,11098934.0
2008-06-04 21:45:00,1.98934,1.98934,1.98917,1.98917,11238920.0
2008-06-04 21:46:00,1.98912,1.98912,1.98892,1.98893,22289766.0
2008-06-04 21:47:00,1.98874,1.98886,1.98872,1.98873,86094996.0
2008-06-04 21:48:00,1.98867,1.98878,1.98857,1.98878,7771685.0
2008-06-04 21:49:00,1.98885,1.98898,1.98872,1.98898,7591945.0
2008-06-04 21:50:00,1.98893,1.98896,1.98872,1.98884,5215357.0
2008-06-04 21:51:00,1.98878,1.98878,1.98852,1.98867,5110612.0
2008-06-04 21:52:00,1.98874,1.98878,1.98874,1.98878,112475.0
2008-06-04 21:53:00,1.98886,1.98896,1.98885,1.98885,2537333.0
2008-06-04 21:54:00,1.98883,1.98902,1.98883,1.98902,3879370.0
2008-06-04 21:55:00,1.98899,1.98909,1.98864,1.98901,4198570.0
2008-06-04 21:56:00,1.98903,1.98931,1.98903,1.98931,11840429.0
2008-06-04 21:57:00,1.98942,1.98974,1.98942,1.98974,10814309.0
2008-06-04 21:58:00,1.9896,1.98974,1.98919,1.98974,3582981.0
2008-06-04 21:59:00,1.98978,1.98988,1.98972,1.98977,35833186.0
2008-06-04 22:00:00,1.98973,1.98973,1.9896,1.9896,2084551.0
2008-06-04 22:01:00,1.98945,1.9895,1.98929,1.98943,1660915.0
2008-06-04 22:02:00,1.9895,1.9895,1.98934,1.98934,4655622.0
2008-06-04 22:03:00,1.98931,1.98939,1.98918,1.9893,961469.0
2008-06-04 22:04:00,1.98922,1.98939,1.98922,1.98939,2900084.0
2008-06-04 22:05:00,1.98939,1.98939,1.98898,1.98934,5630335.0
2008-06-04 22:06:00,1.98935,1.98935,1.98883,1.98913,4487764.0
2008-06-04 22:07:00,1.98909,1.98912,1.98906,1.9891,18657649.0
2008-06-04 22:08:00,1.98912,1.98918,1.98903,1.98904,5589415.0
2008-06-04 22:09:00,1.98913,1.98925,1.98913,1.98922,14705773.0
2008-06-04 22:10:00,1.98925,1.98925,1.989,1.98914,9816984.0
2008-06-04 22:11:00,1.98924,1.98952,1.98924,1.98946,7342381.0
2008-06-04 22:12:00,1.9896,1.98971,1.9896,1.9896,8144467.0
2008-06-04 22:13:00,1.98954,1.98954,1.98925,1.98925,17551363.0
2008-06-04 22:14:00,1.98913,1.98913,1.98885,1.98894,5683772.0
2008-06-04 22:15:00,1.98883,1.98886,1.9884,1.9884,6058981.0
2008-06-04 22:16:00,1.98818,1.98818,1.98748,1.98748,1075054.0
2008-06-04 22:17:00,1.98738,1.98752,1.98731,1.9874,5334005.0
2008-06-04 22:18:00,1.9873,1.9873,1.9869,1.9869,5446422.0
2008-06-04 22:19:00,1.98704,1.98753,1.98704,1.98747,9541188.0
2008-06-04 22:20:00,1.98747,1.98749,1.98703,1.98738,7894912.0
2008-06-04 22:21:00,1.98737,1.98745,1.98737,1.98744,3103847.0
2008-06-04 22:22:00,1.98739,1.98758,1.98735,1.9875,16488192.0
2008-06-04 22:23:00,1.98746,1.98746,1.9873,1.98743,35459047.0
2008-06-04 22:24:00,1.98745,1.98776,1.98745,1.98776,4719104.0
2008-06-04 22:25:00,1.98801,1.98839,1.98801,1.98839,8422563.0
2008-06-04 22:26:00,1.98842,1.98851,1.98828,1.98828,2871053.0
2008-06-04 22:27:00,1.98827,1.98827,1.98743,1.98743,7235793.0
2008-06-04 22:28:00,1.98731,1.98731,1.98713,1.98715,6506796.0
2008-06-04 22:29:00,1.98713,1.98713,1.9862,1.9862,6271572.0
2008-06-04 22:30:00,1.98641,1.98671,1.98641,1.98663,11396348.0
2008-06-04 22:31:00,1.9866,1.98667,1.98654,1.98667,7693686.0
2008-06-04 22:32:00,1.98665,1.98665,1.98631,1.98631,7902040.0
2008-06-04 22:33:00,1.98637,1.98654,1.98637,1.98649,6012868.0
2008-06-04 22:34:00,1.98654,1.98655,1.98632,1.98632,19054590.0
2008-06-04 22:35:00,1.98643,1.98644,1.98638,1.9864,4151156.0
2008-06-04 22:36:00,1.98648,1.98701,1.98648,1.98688,6569566.0
2008-06-04 22:37:00,1.98698,1.98704,1.98695,1.98696,5037568.0
2008-06-04 22:38:00,1.98698,1.98722,1.98694,1.98722,10780225.0
2008-06-04 22:39:00,1.98708,1.9873,1.98708,1.9873,2913423.0
2008-06-04 22:40:00,1.98736,1.9877,1.98736,1.9877,5172247.0
2008-06-04 22:41:00,1.98775,1.98818,1.98775,1.98794,4091853.0
2008-06-04 22:42:00,1.98765,1.98779,1.98765,1.98772,3203583.0
2008-06-04 22:43:00,1.9876,1.98764,1.98721,1.98764,18922382.0
2008-06-04 22:44:00,1.9877,1.98781,1.98738,1.98755,10852462.0
2008-06-04 22:45:00,1.98759,1.9876,1.98745,1.98745,2957177.0
2008-06-04 22:46:00,1.98729,1.98729,1.98683,1.98703,6219179.0
2008-06-04 22:47:00,1.98699,1.98727,1.98699,1.98727,5769616.0
2008-06-04 22:48:00,1.9873,1.98734,1.98723,1.98725,2603171.0
2008-06-04 22:49:00,1.98711,1.98718,1.987,1.98709,13090836.0
2008-06-04 22:50:00,1.98692,1.98692,1.98648,1.98652,2262817.0
2008-06-04 22:51:00,1.98652,1.98669,1.98652,1.98669,5197640.0
2008-06-04 22:52:00,1.98664,1.98668,1.98648,1.98656,7729273.0
2008-06-04 22:53:00,1.98654,1.98684,1.98654,1.98674,21779817.0
2008-06-04 22:54:00,1.98666,1.98693,1.98664,1.98693,4983057.0
2008-06-04 22:55:00,1.98687,1.98687,1.98667,1.98667,12243311.0
2008-06-04 22:56:00,1.98672,1.98677,1.98658,1.98668,20997968.0
2008-06-04 22:57:00,1.98678,1.98709,1.98678,1.98709,10230378.0
2008-06-04 22:58:00,1.98726,1.98739,1.98721,1.98739,3502106.0
2008-06-04 22:59:00,1.9872,1.98721,1.98693,1.98693,1467808.0
2008-06-04 23:00:00,1.98673,1.98686,1.98656,1.98686,11912051.0
2008-06-04 23:01:00,1.98686,1.98702,1.98686,1.98702,11010592.0
2008-06-04 23:02:00,1.98719,1.98758,1.98719,1.98758,9871965.0
2008-06-04 23:03:00,1.98764,1.98764,1.98716,1.98729,6635755.0
2008-06-04 23:04:00,1.98732,1.98746,1.98724,1.98746,5953795.0
2008-06-04 23:05:00,1.98763,1.9877,1.98622,1.98758,1762983.0
2008-06-04 23:06:00,1.98745,1.98745,1.9872,1.98727,6926667.0
2008-06-04 23:07:00,1.98722,1.98741,1.98722,1.98737,1914640.0
2008-06-04 23:08:00,1.9874,1.98759,1.98735,1.98738,5891598.0
2008-06-04 23:09:00,1.98759,1.98759,1.98712,1.98712,526566.0
2008-06-04 23:10:00,1.98702,1.98714,1.9869,1.98714,8881619.0
2008-06-04 23:11:00,1.98717,1.98727,1.98716,1.98721,5000653.0
2008-06-04 23:12:00,1.98721,1.98733,1.98719,1.98733,4916427.0
2008-06-04 23:13:00,1.98748,1.98815,1.98748,1.98787,7338143.0
2008-06-04 23:14:00,1.98772,1.98772,1.98718,1.98718,16593500.0
2008-06-04 23:15:00,1.9872,1.9874,1.9872,1.9874,4700173.0
2008-06-04 23:16:00,1.98754,1.98797,1.98754,1.98797,1370907.0
2008-06-04 23:17:00,1.98811,1.98811,1.98765,1.98808,1191130.0
2008-06-04 23:18:00,1.98809,1.98809,1.98767,1.98767,3070137.0
2008-06-04 23:20:00,1.98762,1.98762,1.98745,1.98745,3995173.0
2008-06-04 23:21:00,1.98732,1.98732,1.98693,1.98698,8987781.0
2008-06-04 23:22:00,1.98707,1.98756,1.98707,1.98744,6803095.0
2008-06-04 23:23:00,1.98735,1.98751,1.98728,1.98751,4158727.0
2008-06-04 23:24:00,1.98749,1.98785,1.98742,1.98765,4138008.0
2008-06-04 23:25:00,1.98774,1.98817,1.98774,1.98801,7675638.0
2008-06-04 23:26:00,1.98789,1.98789,1.98771,1.98785,4430431.0
2008-06-04 23:27:00,1.98785,1.98785,1.98772,1.98772,7556788.0
2008-06-04 23:28:00,1.98771,1.98803,1.98771,1.98803,5195707.0
2008-06-04 23:29:00,1.98802,1.98802,1.98758,1.98801,8389221.0
2008-06-04 23:30:00,1.98761,1.98811,1.98761,1.98789,10460306.0
2008-06-04 23:31:00,1.98791,1.98802,1.9878,1.98801,8696274.0
2008-06-04 23:32:00,1.98793,1.98811,1.98778,1.98778,20396014.0
2008-06-04 23:33:00,1.98768,1.98789,1.98764,1.98773,5900343.0
2008-06-04 23:34:00,1.98763,1.98763,1.98705,1.98705,9669600.0
2008-06-04 23:35:00,1.98703,1.98727,1.98693,1.98722,6700154.0
2008-06-04 23:36:00,1.9871,1.9871,1.98657,1.98698,5046009.0
2008-06-04 23:37:00,1.98694,1.98694,1.98603,1.98603,7711616.0
2008-06-04 23:38:00,1.98614,1.98683,1.98614,1.98683,4105975.0
2008-06-04 23:39:00,1.9868,1.98696,1.98672,1.98672,7546219.0
2008-06-04 23:40:00,1.98672,1.9869,1.98668,1.9869,4865529.0
2008-06-04 23:41:00,1.98699,1.98712,1.98686,1.98686,10390676.0
2008-06-04 23:42:00,1.98678,1.98709,1.9867,1.98692,5558941.0
2008-06-04 23:43:00,1.98683,1.98701,1.98671,1.98678,1672469.0
2008-06-04 23:44:00,1.98678,1.98678,1.98662,1.98667,1798500.0
2008-06-04 23:45:00,1.98674,1.98705,1.98674,1.98703,6107111.0
2008-06-04 23:46:00,1.98688,1.98731,1.98677,1.98677,1634637.0
2008-06-04 23:47:00,1.98658,1.98676,1.98658,1.98675,6654127.0
2008-06-04 23:48:00,1.98675,1.98695,1.98667,1.98695,4333805.0
2008-06-04 23:49:00,1.98703,1.98712,1.9868,1.9868,16150781.0
2008-06-04 23:50:00,1.98679,1.98692,1.98679,1.98692,15121216.0
2008-06-04 23:51:00,1.98687,1.98687,1.98651,1.98662,29650484.0
2008-06-04 23:52:00,1.98678,1.98684,1.98672,1.98683,3181237.0
2008-06-04 23:53:00,1.98673,1.98701,1.98665,1.98701,8348440.0
2008-06-04 23:54:00,1.98713,1.98724,1.98711,1.98715,11315105.0
2008-06-04 23:55:00,1.98713,1.98713,1.98687,1.98687,12506878.0
2008-06-04 23:56:00,1.98681,1.98681,1.98638,1.98638,3550736.0
2008-06-04 23:57:00,1.98643,1.98643,1.98578,1.98578,9037172.0
2008-06-04 23:58:00,1.986,1.98625,1.98599,1.98599,3253297.0
2008-06-04 23:59:00,1.98607,1.98618,1.98594,1.98594,7805051.0
2008-06-05 00:00:00,1.98582,1.98582,1.98562,1.98562,13339336.0
2008-06-05 00:01:00,1.98568,1.98586,1.98568,1.98586,19979901.0
2008-06-05 00:02:00,1.98596,1.98609,1.98582,1.98601,4375055.0
2008-06-05 00:03:00,1.98619,1.9863,1.98613,1.9863,6069265.0
2008-06-05 00:04:00,1.98626,1.98626,1.98601,1.98601,4977791.0
2008-06-05 00:05:00,1.98605,1.98609,1.98595,1.98609,1793019.0
2008-06-05 00:06:00,1.98607,1.98612,1.98603,1.98603,16604827.0
2008-06-05 00:07:00,1.98603,1.98619,1.98603,1.98605,7182693.0
2008-06-05 00:08:00,1.98606,1.98613,1.98597,1.98597,6209350.0
2008-06-05 00:09:00,1.98595,1.98595,1.98574,1.98574,5209559.0
2008-06-05 00:10:00,1.98582,1.98586,1.98567,1.98576,3896338.0
2008-06-05 00:12:00,1.98568,1.98582,1.98564,1.98564,6522202.0
2008-06-05 00:13:00,1.98555,1.98555,1.98534,1.98548,10170924.0
2008-06-05 00:14:00,1.98554,1.98554,1.98538,1.98551,1653467.0
2008-06-05 00:15:00,1.98559,1.98565,1.98536,1.98536,3533075.0
2008-06-05 00:16:00,1.98545,1.98562,1.98545,1.98562,6038739.0
2008-06-05 00:17:00,1.98571,1.98591,1.98571,1.98591,6839328.0
2008-06-05 00:18:00,1.98594,1.98594,1.98558,1.98567,13034459.0
2008-06-05 00:19:00,1.98579,1.98594,1.98578,1.98594,11504628.0
2008-06-05 00:20:00,1.98601,1.98616,1.98595,1.98595,1983348.0
2008-06-05 00:21:00,1.98608,1.98608,1.98599,1.98599,8173864.0
2008-06-05 00:22:00,1.98603,1.98616,1.98592,1.98613,11458757.0
2008-06-05 00:23:00,1.98603,1.98605,1.98553,1.98587,10784635.0
2008-06-05 00:24:00,1.98603,1.9862,1.98603,1.98611,4312489.0
2008-06-05 00:25:00,1.98618,1.9865,1.98618,1.9865,3017573.0
2008-06-05 00:26:00,1.98658,1.98666,1.98634,1.98634,3280213.0
2008-06-05 00:27:00,1.98623,1.98624,1.98605,1.9862,7168130.0
2008-06-05 00:28:00,1.98645,1.9865,1.98602,1.98602,25870770.0
2008-06-05 00:29:00,1.98596,1.98617,1.98596,1.98613,3514107.0
2008-06-05 00:30:00,1.98614,1.98621,1.98564,1.98607,2964227.0
2008-06-05 00:31:00,1.98595,1.98595,1.98566,1.98582,9095826.0
2008-06-05 00:32:00,1.98576,1.98576,1.98546,1.98546,11176899.0
2008-06-05 00:34:00,1.98543,1.98612,1.98543,1.98608,3598651.0
2008-06-05 00:36:00,1.9859,1.9859,1.98542,1.98542,5689515.0
2008-06-05 00:37:00,1.98545,1.98545,1.98514,1.98523,4436140.0
2008-06-05 00:38:00,1.98521,1.9853,1.98506,1.98506,12488857.0
2008-06-05 00:39:00,1.98485,1.98511,1.98485,1.98485,2328311.0
2008-06-05 00:40:00,1.98484,1.98484,1.98463,1.98478,7251284.0
2008-06-05 00:41:00,1.98485,1.9849,1.98452,1.98452,10412995.0
2008-06-05 00:42:00,1.98487,1.98495,1.98484,1.98489,8772313.0
2008-06-05 00:43:00,1.98508,1.98536,1.98463,1.98536,12838429.0
2008-06-05 00:44:00,1.98548,1.98578,1.98548,1.98578,14420975.0
2008-06-05 00:45:00,1.98578,1.98592,1.98573,1.98592,23480443.0
2008-06-05 00:46:00,1.98584,1.98587,1.9857,1.98587,4229400.0
2008-06-05 00:47:00,1.98598,1.98614,1.98573,1.98614,6637002.0
2008-06-05 00:48:00,1.98635,1.98635,1.98571,1.98579,33521922.0
2008-06-05 00:49:00,1.98585,1.98587,1.98574,1.98587,18511173.0
2008-06-05 00:50:00,1.98601,1.98601,1.98579,1.98598,6350947.0
2008-06-05 00:51:00,1.98602,1.98651,1.986,1.98623,10329300.0
2008-06-05 00:52:00,1.9862,1.9862,1.98584,1.98584,2100733.0
2008-06-05 00:53:00,1.9859,1.9859,1.98534,1.98562,10790314.0
2008-06-05 00:54:00,1.98567,1.9857,1.98551,1.9857,7335139.0
2008-06-05 00:55:00,1.98574,1.98591,1.98574,1.98591,7716841.0
2008-06-05 00:56:00,1.98606,1.98606,1.98577,1.98577,8818733.0
2008-06-05 00:57:00,1.98585,1.98604,1.98584,1.98604,4763267.0
2008-06-05 00:58:00,1.98608,1.98608,1.98579,1.98586,12055271.0
2008-06-05 00:59:00,1.98578,1.98584,1.98559,1.98581,2431148.0
2008-06-05 01:00:00,1.98539,1.98602,1.98539,1.98567,3951551.0
2008-06-05 01:01:00,1.98563,1.98563,1.9854,1.98556,8651045.0
2008-06-05 01:02:00,1.98559,1.98563,1.98551,1.98563,5413656.0
2008-06-05 01:03:00,1.98564,1.98578,1.98563,1.98563,2798877.0
2008-06-05 01:04:00,1.98549,1.98563,1.98549,1.98549,3973958.0
2008-06-05 01:05:00,1.98556,1.9858,1.98556,1.98577,4331103.0
2008-06-05 01:06:00,1.98563,1.98588,1.98563,1.98566,3508799.0
2008-06-05 01:07:00,1.98584,1.98584,1.98569,1.98582,11977500.0
2008-06-05 01:08:00,1.98598,1.98603,1.98567,1.98587,7619056.0
2008-06-05 01:09:00,1.98571,1.98574,1.98553,1.98574,5848774.0
2008-06-05 01:10:00,1.98577,1.98595,1.98554,1.98559,13166376.0
2008-06-05 01:11:00,1.98549,1.98549,1.98528,1.98541,14588533.0
2008-06-05 01:12:00,1.98537,1.98548,1.98534,1.98548,16674715.0
2008-06-05 01:13:00,1.98549,1.98572,1.98549,1.98561,4205723.0
2008-06-05 01:14:00,1.98566,1.98609,1.98555,1.98604,2754639.0
2008-06-05 01:15:00,1.986,1.98608,1.9857,1.9857,4491607.0
2008-06-05 01:16:00,1.98569,1.98583,1.98561,1.98583,2386963.0
2008-06-05 01:17:00,1.98587,1.98596,1.98561,1.98583,9565577.0
2008-06-05 01:18:00,1.98578,1.98589,1.98575,1.98575,2263375.0
2008-06-05 01:19:00,1.98575,1.98584,1.98566,1.98583,9504351.0
2008-06-05 01:20:00,1.98596,1.98615,1.98575,1.98594,3687369.0
2008-06-05 01:21:00,1.98576,1.98576,1.98551,1.98551,10951530.0
2008-06-05 01:22:00,1.98536,1.98536,1.98487,1.98495,10014805.0
2008-06-05 01:23:00,1.98496,1.98503,1.98471,1.98488,3757733.0
2008-06-05 01:24:00,1.98494,1.98509,1.98462,1.98462,8455466.0
2008-06-05 01:25:00,1.9847,1.98493,1.98462,1.98462,4713435.0
2008-06-05 01:26:00,1.98453,1.98515,1.98453,1.98489,8886289.0
2008-06-05 01:27:00,1.98483,1.98498,1.9846,1.98498,4228789.0
2008-06-05 01:28:00,1.98507,1.98527,1.98507,1.98527,9540417.0
2008-06-05 01:29:00,1.98539,1.98539,1.98508,1.98524,5088642.0
2008-06-05 01:30:00,1.9854,1.9854,1.98518,1.98521,3185635.0
2008-06-05 01:31:00,1.98511,1.98529,1.98479,1.98511,12651588.0
2008-06-05 01:32:00,1.98518,1.98518,1.98504,1.98504,3633165.0
2008-06-05 01:33:00,1.98504,1.98526,1.98504,1.98526,4094110.0
2008-06-05 01:34:00,1.98516,1.98523,1.98511,1.98511,7713468.0
2008-06-05 01:35:00,1.98501,1.98507,1.98489,1.98492,2365875.0
2008-06-05 01:36:00,1.98518,1.98528,1.98497,1.98499,8358694.0
2008-06-05 01:37:00,1.98497,1.98509,1.98488,1.98509,18230442.0
2008-06-05 01:38:00,1.98509,1.98509,1.98489,1.98498,6798098.0
2008-06-05 01:39:00,1.98486,1.98506,1.98486,1.98493,8026238.0
2008-06-05 01:40:00,1.98492,1.98504,1.98488,1.98494,6036177.0
2008-06-05 01:41:00,1.9849,1.9849,1.98454,1.98454,12084817.0
2008-06-05 01:42:00,1.98491,1.98506,1.98491,1.98495,2490074.0
2008-06-05 01:43:00,1.985,1.98511,1.9849,1.98511,3434409.0
2008-06-05 01:44:00,1.9851,1.9851,1.98485,1.98494,6522095.0
2008-06-05 01:45:00,1.98514,1.98519,1.98506,1.98506,6601157.0
2008-06-05 01:46:00,1.98495,1.98495,1.98484,1.98484,3424450.0
2008-06-05 01:47:00,1.98483,1.98505,1.98474,1.98502,3914473.0
2008-06-05 01:48:00,1.98499,1.9851,1.9849,1.98506,5527035.0
2008-06-05 01:49:00,1.98508,1.98547,1.98508,1.98547,3587265.0
2008-06-05 01:50:00,1.98545,1.98552,1.98537,1.98537,11578680.0
2008-06-05 01:51:00,1.98537,1.98556,1.98528,1.98556,6097770.0
2008-06-05 01:52:00,1.98427,1.98574,1.98427,1.98545,2626566.0
2008-06-05 01:53:00,1.98549,1.9856,1.98532,1.98532,4946799.0
2008-06-05 01:54:00,1.98518,1.98518,1.98456,1.98494,9374023.0
2008-06-05 01:55:00,1.9849,1.98494,1.98476,1.98494,11947155.0
2008-06-05 01:56:00,1.98495,1.98495,1.98444,1.98444,6491263.0
2008-06-05 01:57:00,1.98491,1.985,1.98461,1.98461,4438116.0
2008-06-05 01:58:00,1.98471,1.98493,1.98471,1.98479,4385916.0
2008-06-05 01:59:00,1.98468,1.98473,1.98462,1.98471,6276879.0
2008-06-05 02:00:00,1.98507,1.98538,1.98507,1.98538,5874478.0
2008-06-05 02:01:00,1.98533,1.98533,1.98505,1.98513,4611900.0
2008-06-05 02:02:00,1.98513,1.98534,1.98512,1.98534,4349814.0
2008-06-05 02:03:00,1.98492,1.98529,1.98492,1.98521,6624414.0
2008-06-05 02:04:00,1.98536,1.98536,1.98495,1.98496,12283728.0
2008-06-05 02:05:00,1.98502,1.98514,1.9845,1.98514,9510016.0
2008-06-05 02:06:00,1.98518,1.98518,1.98489,1.98506,4567261.0
2008-06-05 02:07:00,1.98512,1.98512,1.98337,1.98337,2676074.0
2008-06-05 02:08:00,1.98495,1.98504,1.98494,1.98494,5639295.0
2008-06-05 02:09:00,1.98488,1.98506,1.98478,1.98478,11365018.0
2008-06-05 02:10:00,1.98502,1.98534,1.98502,1.98532,3401220.0
2008-06-05 02:11:00,1.98518,1.98518,1.985,1.98508,5246354.0
2008-06-05 02:12:00,1.98508,1.98508,1.9848,1.9848,3820862.0
2008-06-05 02:13:00,1.98489,1.98498,1.98485,1.98491,3382506.0
2008-06-05 02:14:00,1.98487,1.98487,1.9847,1.98484,6958110.0
2008-06-05 02:15:00,1.98469,1.98475,1.98446,1.98475,6158149.0
2008-06-05 02:16:00,1.98479,1.98479,1.98463,1.98471,3385321.0
2008-06-05 02:17:00,1.98459,1.98466,1.98451,1.98466,2529790.0
2008-06-05 02:18:00,1.98444,1.98473,1.98444,1.98454,12144323.0
2008-06-05 02:19:00,1.98449,1.98462,1.98444,1.98456,6197306.0
2008-06-05 02:20:00,1.98451,1.98451,1.98416,1.98416,8813263.0
2008-06-05 02:21:00,1.98422,1.98422,1.9839,1.98395,6861223.0
2008-06-05 02:22:00,1.98394,1.98398,1.98384,1.9839,20144136.0
2008-06-05 02:23:00,1.98384,1.98384,1.98367,1.98373,8815329.0
2008-06-05 02:24:00,1.98356,1.98389,1.98356,1.98389,2199790.0
2008-06-05 02:25:00,1.98407,1.98407,1.98374,1.98379,8353333.0
2008-06-05 02:26:00,1.98404,1.9841,1.98381,1.98381,3975250.0
2008-06-05 02:27:00,1.98381,1.98383,1.98373,1.98383,3419449.0
2008-06-05 02:28:00,1.98374,1.98393,1.98347,1.98373,12553670.0
2008-06-05 02:29:00,1.98376,1.98382,1.98374,1.98378,3317334.0
2008-06-05 02:30:00,1.98373,1.98415,1.98373,1.98415,5218050.0
2008-06-05 02:31:00,1.98417,1.98426,1.98402,1.98402,8702379.0
2008-06-05 02:32:00,1.98402,1.98404,1.98368,1.98388,4135331.0
2008-06-05 02:33:00,1.98384,1.98384,1.98355,1.98355,9492883.0
2008-06-05 02:34:00,1.98366,1.98371,1.98365,1.98368,5107198.0
2008-06-05 02:35:00,1.98361,1.98362,1.98346,1.98346,7785881.0
2008-06-05 02:36:00,1.98354,1.98367,1.98349,1.9836,3775855.0
2008-06-05 02:37:00,1.9836,1.98362,1.9832,1.98352,9579878.0
2008-06-05 02:38:00,1.98349,1.98353,1.98328,1.98335,10762116.0
2008-06-05 02:39:00,1.98345,1.98384,1.98345,1.98384,3521508.0
2008-06-05 02:40:00,1.98388,1.98403,1.98385,1.98402,8969754.0
2008-06-05 02:41:00,1.98392,1.98392,1.98381,1.98388,2114907.0
2008-06-05 02:42:00,1.98394,1.98424,1.98371,1.98424,9486836.0
2008-06-05 02:43:00,1.98432,1.98432,1.98412,1.98412,2541485.0
2008-06-05 02:44:00,1.98407,1.98408,1.98379,1.98408,4691463.0
2008-06-05 02:45:00,1.98409,1.98419,1.98398,1.98415,2908191.0
2008-06-05 02:46:00,1.98402,1.98402,1.98379,1.98384,4122450.0
2008-06-05 02:47:00,1.9839,1.98403,1.98388,1.9839,15208607.0
2008-06-05 02:48:00,1.98401,1.98407,1.98379,1.9839,14573959.0
2008-06-05 02:49:00,1.98393,1.98403,1.98386,1.98401,12874135.0
2008-06-05 02:50:00,1.98393,1.98393,1.98372,1.98385,5537039.0
2008-06-05 02:51:00,1.98373,1.98373,1.98331,1.98343,7288873.0
2008-06-05 02:52:00,1.98327,1.98327,1.98297,1.98311,11262342.0
2008-06-05 02:53:00,1.983,1.98339,1.983,1.98329,3360598.0
2008-06-05 02:54:00,1.98349,1.98373,1.98349,1.98373,4671164.0
2008-06-05 02:55:00,1.9837,1.9837,1.98333,1.98333,4258877.0
2008-06-05 02:56:00,1.98337,1.98337,1.98317,1.98317,2948359.0
2008-06-05 02:57:00,1.98336,1.98363,1.98336,1.98348,4963468.0
2008-06-05 02:58:00,1.98356,1.9837,1.98322,1.98333,8642402.0
2008-06-05 02:59:00,1.98314,1.98331,1.98273,1.98273,3725769.0
2008-06-05 03:00:00,1.98326,1.98335,1.98317,1.98317,2423393.0
2008-06-05 03:01:00,1.98308,1.98317,1.98297,1.98309,13193906.0
2008-06-05 03:02:00,1.98299,1.98299,1.98282,1.98286,4511953.0
2008-06-05 03:03:00,1.98283,1.98287,1.98276,1.98286,8131613.0
2008-06-05 03:04:00,1.98286,1.98304,1.98283,1.98304,7319399.0
2008-06-05 03:05:00,1.98319,1.98338,1.98319,1.98334,7689630.0
2008-06-05 03:06:00,1.98324,1.98324,1.98301,1.98302,10117500.0
2008-06-05 03:07:00,1.98288,1.98308,1.98288,1.98308,2232685.0
2008-06-05 03:08:00,1.98307,1.98309,1.9829,1.98295,12440566.0
2008-06-05 03:09:00,1.98289,1.98295,1.98277,1.98295,6629381.0
2008-06-05 03:10:00,1.98288,1.98288,1.9827,1.9827,19361124.0
2008-06-05 03:11:00,1.9826,1.98267,1.98244,1.98267,33013517.0
2008-06-05 03:12:00,1.98263,1.98274,1.98245,1.98274,6705396.0
2008-06-05 03:13:00,1.98289,1.98301,1.98287,1.98301,4670274.0
2008-06-05 03:14:00,1.98313,1.98328,1.98303,1.98326,22564332.0
2008-06-05 03:15:00,1.98328,1.98328,1.98312,1.98317,13635565.0
2008-06-05 03:16:00,1.98329,1.9834,1.98302,1.98336,11942722.0
2008-06-05 03:17:00,1.98321,1.98339,1.98317,1.98339,9160727.0
2008-06-05 03:18:00,1.98309,1.98348,1.98309,1.98319,10622253.0
2008-06-05 03:19:00,1.98307,1.98307,1.9828,1.98296,7033253.0
2008-06-05 03:20:00,1.98296,1.98296,1.98252,1.98252,2399577.0
2008-06-05 03:21:00,1.98255,1.98255,1.98231,1.98243,11591663.0
2008-06-05 03:22:00,1.98266,1.98276,1.9822,1.9822,4406618.0
2008-06-05 03:23:00,1.98222,1.98244,1.98222,1.98244,5423753.0
2008-06-05 03:24:00,1.98259,1.98275,1.98259,1.98266,28725370.0
2008-06-05 03:25:00,1.98276,1.98276,1.98257,1.98257,3826317.0
2008-06-05 03:26:00,1.98244,1.98244,1.98231,1.98237,2127633.0
2008-06-05 03:27:00,1.98232,1.98232,1.98215,1.9822,10261568.0
2008-06-05 03:28:00,1.9821,1.98217,1.98199,1.98206,8293811.0
2008-06-05 03:29:00,1.98195,1.98195,1.98136,1.98158,3273945.0
2008-06-05 03:30:00,1.98175,1.98215,1.98175,1.98215,3793293.0
2008-06-05 03:31:00,1.9823,1.98243,1.98226,1.98243,23682506.0
2008-06-05 03:32:00,1.98246,1.98284,1.98246,1.98284,7477708.0
2008-06-05 03:33:00,1.98289,1.98289,1.98269,1.98278,3243561.0
2008-06-05 03:34:00,1.98263,1.98263,1.98187,1.98187,2925988.0
2008-06-05 03:35:00,1.98169,1.98169,1.98145,1.98145,4073767.0
2008-06-05 03:36:00,1.98156,1.98181,1.98122,1.98181,11657804.0
2008-06-05 03:37:00,1.98204,1.98242,1.98204,1.98242,11422205.0
2008-06-05 03:38:00,1.98232,1.98232,1.98203,1.98203,8050689.0
2008-06-05 03:39:00,1.98185,1.982,1.98183,1.98185,1818417.0
2008-06-05 03:40:00,1.98179,1.98181,1.98163,1.98177,12015276.0
2008-06-05 03:41:00,1.98175,1.98188,1.98175,1.98176,13550741.0
2008-06-05 03:42:00,1.98184,1.98195,1.98184,1.98189,6236848.0
2008-06-05 03:43:00,1.98192,1.98193,1.98184,1.98193,6149428.0
2008-06-05 03:44:00,1.98194,1.98194,1.98175,1.98175,3835714.0
2008-06-05 03:45:00,1.98175,1.9821,1.98175,1.9821,1567416.0
2008-06-05 03:46:00,1.98209,1.98214,1.98195,1.98195,9944197.0
2008-06-05 03:47:00,1.98178,1.98178,1.98142,1.98142,6547737.0
2008-06-05 03:48:00,1.98159,1.9817,1.98149,1.9817,18303407.0
2008-06-05 03:49:00,1.98163,1.98203,1.98163,1.98203,3575605.0
2008-06-05 03:50:00,1.98208,1.98246,1.98208,1.98246,4739409.0
2008-06-05 03:51:00,1.9827,1.98297,1.9827,1.98278,6496496.0
2008-06-05 03:52:00,1.98271,1.98283,1.98261,1.98261,6730410.0
2008-06-05 03:53:00,1.9826,1.98265,1.98257,1.98257,18404817.0
2008-06-05 03:54:00,1.9825,1.98273,1.98233,1.98273,1979050.0
2008-06-05 03:55:00,1.98272,1.9828,1.98262,1.9828,5200367.0
2008-06-05 03:56:00,1.98297,1.98339,1.98297,1.98338,6549333.0
2008-06-05 03:57:00,1.98319,1.98321,1.98294,1.98308,4332167.0
2008-06-05 03:58:00,1.98313,1.98351,1.98313,1.98351,21286918.0
2008-06-05 03:59:00,1.98354,1.98354,1.98328,1.98333,12713817.0
2008-06-05 04:00:00,1.98322,1.98322,1.98288,1.98288,7176397.0
2008-06-05 04:01:00,1.98277,1.98297,1.98277,1.98297,3015381.0
2008-06-05 04:02:00,1.98292,1.98292,1.9827,1.98275,8498375.0
2008-06-05 04:03:00,1.98267,1.98274,1.98258,1.98258,3857820.0
2008-06-05 04:04:00,1.98259,1.98275,1.98248,1.98275,13049747.0
2008-06-05 04:05:00,1.9828,1.98297,1.98273,1.98273,10658539.0
2008-06-05 04:06:00,1.9826,1.9826,1.98226,1.98231,7645790.0
2008-06-05 04:07:00,1.9825,1.98282,1.9825,1.98282,3231322.0
2008-06-05 04:08:00,1.98277,1.98277,1.98254,1.98254,29611987.0
2008-06-05 04:09:00,1.98246,1.98246,1.98232,1.98238,15942241.0
2008-06-05 04:10:00,1.98253,1.98267,1.98244,1.98267,16813225.0
2008-06-05 04:11:00,1.98259,1.98259,1.98216,1.98216,4676598.0
2008-06-05 04:12:00,1.98221,1.98229,1.98213,1.98213,6227539.0
2008-06-05 04:13:00,1.98222,1.98222,1.98195,1.98195,1708620.0
2008-06-05 04:14:00,1.9821,1.98232,1.9821,1.98228,6310957.0
2008-06-05 04:15:00,1.98237,1.98237,1.98225,1.98226,1899556.0
2008-06-05 04:16:00,1.98223,1.98223,1.98207,1.98211,1520428.0
2008-06-05 04:17:00,1.98217,1.98236,1.98217,1.98233,6125558.0
2008-06-05 04:18:00,1.98243,1.98245,1.98233,1.98238,10289836.0
2008-06-05 04:19:00,1.98239,1.98253,1.98222,1.98227,4528179.0
2008-06-05 04:20:00,1.98225,1.98225,1.98191,1.98191,7138607.0
2008-06-05 04:21:00,1.98192,1.98196,1.98185,1.98196,4425973.0
2008-06-05 04:22:00,1.98182,1.98199,1.9818,1.98182,7249805.0
2008-06-05 04:23:00,1.98169,1.98169,1.98094,1.98114,5565247.0
2008-06-05 04:24:00,1.98123,1.98123,1.98109,1.98119,6226333.0
2008-06-05 04:25:00,1.98123,1.98128,1.98104,1.98107,10171031.0
2008-06-05 04:26:00,1.98103,1.98111,1.98098,1.98104,6467548.0
2008-06-05 04:27:00,1.98088,1.98094,1.98059,1.98059,19736805.0
2008-06-05 04:28:00,1.98076,1.98121,1.98076,1.98096,8730322.0
2008-06-05 04:29:00,1.98086,1.98086,1.9802,1.9802,10231127.0
2008-06-05 04:30:00,1.98057,1.98057,1.98003,1.98032,8414464.0
2008-06-05 04:31:00,1.98021,1.98021,1.98,1.98,5388060.0
2008-06-05 04:32:00,1.97999,1.98,1.9799,1.98,7106250.0
2008-06-05 04:33:00,1.98004,1.98025,1.98002,1.98025,4419383.0
2008-06-05 04:34:00,1.98035,1.9805,1.98027,1.98038,8438478.0
2008-06-05 04:35:00,1.98041,1.98059,1.98041,1.9805,4362685.0
2008-06-05 04:36:00,1.98064,1.98067,1.98054,1.98067,4135157.0
2008-06-05 04:37:00,1.9807,1.9807,1.98039,1.98039,7010608.0
2008-06-05 04:38:00,1.98036,1.98041,1.98029,1.98029,8246425.0
2008-06-05 04:39:00,1.98034,1.98051,1.98034,1.98051,4329872.0
2008-06-05 04:40:00,1.98066,1.9809,1.98066,1.98068,23461845.0
2008-06-05 04:41:00,1.98081,1.9809,1.9808,1.9808,3342919.0
2008-06-05 04:42:00,1.98086,1.98097,1.98036,1.98097,1262862.0
2008-06-05 04:43:00,1.98111,1.98181,1.98111,1.98181,1468567.0
2008-06-05 04:44:00,1.98186,1.9819,1.9817,1.98176,5134556.0
2008-06-05 04:45:00,1.9818,1.98208,1.9818,1.98191,15437251.0
2008-06-05 04:46:00,1.98192,1.98192,1.98157,1.98157,8077210.0
2008-06-05 04:47:00,1.98156,1.98169,1.98141,1.98141,4716901.0
2008-06-05 04:48:00,1.98134,1.98134,1.98125,1.98133,5468183.0
2008-06-05 04:49:00,1.98134,1.98138,1.98128,1.98128,9616302.0
2008-06-05 04:50:00,1.98125,1.98125,1.98114,1.98119,508022.0
2008-06-05 04:51:00,1.98091,1.9812,1.98091,1.98119,5822887.0
2008-06-05 04:52:00,1.98106,1.9811,1.98088,1.98094,1757357.0
2008-06-05 04:53:00,1.98089,1.98089,1.98056,1.98069,7464080.0
2008-06-05 04:54:00,1.98068,1.98073,1.97922,1.98073,1710307.0
2008-06-05 04:55:00,1.98068,1.98068,1.98033,1.98033,5791630.0
2008-06-05 04:56:00,1.98022,1.98047,1.98022,1.98047,6801019.0
2008-06-05 04:57:00,1.9804,1.98041,1.98035,1.98037,10142778.0
2008-06-05 04:58:00,1.98042,1.98105,1.98042,1.98105,11889202.0
2008-06-05 04:59:00,1.98115,1.98115,1.98097,1.98097,13055734.0
2008-06-05 05:00:00,1.98098,1.98098,1.98077,1.98077,1592328.0
2008-06-05 05:01:00,1.98089,1.98102,1.9808,1.98102,3517939.0
2008-06-05 05:02:00,1.98094,1.98098,1.98088,1.98088,11118768.0
2008-06-05 05:03:00,1.98082,1.98083,1.98064,1.98076,22047424.0
2008-06-05 05:04:00,1.98065,1.98065,1.98055,1.98055,12044575.0
2008-06-05 05:05:00,1.98065,1.98079,1.98062,1.98064,5342042.0
2008-06-05 05:06:00,1.98082,1.98107,1.98082,1.98082,21873873.0
2008-06-05 05:07:00,1.98072,1.98072,1.98052,1.98052,7839020.0
2008-06-05 05:08:00,1.98061,1.98076,1.98061,1.98076,4973342.0
2008-06-05 05:09:00,1.98083,1.98083,1.98044,1.98046,2115769.0
2008-06-05 05:10:00,1.98043,1.98063,1.98043,1.98057,12449677.0
2008-06-05 05:11:00,1.98063,1.98078,1.98055,1.98078,2408560.0
2008-06-05 05:12:00,1.98087,1.98103,1.98087,1.98092,5876570.0
2008-06-05 05:13:00,1.9809,1.9809,1.98078,1.98089,5920774.0
2008-06-05 05:14:00,1.98099,1.98123,1.98099,1.98119,2997948.0
2008-06-05 05:15:00,1.98131,1.98143,1.98131,1.98141,11686907.0
2008-06-05 05:16:00,1.9814,1.98142,1.98136,1.98142,18097150.0
2008-06-05 05:17:00,1.98138,1.98138,1.98104,1.98104,3121488.0
2008-06-05 05:18:00,1.98119,1.98128,1.98112,1.98119,4209291.0
2008-06-05 05:19:00,1.98126,1.98135,1.98111,1.98135,4732156.0
2008-06-05 05:20:00,1.98152,1.98174,1.98144,1.98144,2656779.0
2008-06-05 05:21:00,1.98123,1.98123,1.9807,1.98092,9944858.0
2008-06-05 05:22:00,1.98097,1.98111,1.98097,1.98101,5168858.0
2008-06-05 05:23:00,1.98091,1.98111,1.98085,1.98109,5986483.0
2008-06-05 05:24:00,1.9812,1.9812,1.98068,1.98068,4534304.0
2008-06-05 05:25:00,1.98065,1.98083,1.98063,1.98063,18929654.0
2008-06-05 05:26:00,1.98053,1.98053,1.98036,1.98036,6484275.0
2008-06-05 05:27:00,1.98031,1.98046,1.98027,1.98046,7202005.0
2008-06-05 05:28:00,1.98051,1.98051,1.98025,1.98025,8526750.0
2008-06-05 05:29:00,1.98022,1.98023,1.98003,1.9801,10510328.0
2008-06-05 05:30:00,1.98005,1.98005,1.97981,1.97998,6739277.0
2008-06-05 05:31:00,1.98003,1.9802,1.98003,1.9802,5983812.0
2008-06-05 05:32:00,1.98027,1.98042,1.98025,1.98042,6643218.0
2008-06-05 05:33:00,1.98028,1.98029,1.97997,1.98017,2616233.0
2008-06-05 05:34:00,1.98028,1.98028,1.98016,1.98017,8505920.0
2008-06-05 05:35:00,1.98016,1.98019,1.9801,1.98019,5041778.0
2008-06-05 05:36:00,1.98028,1.98048,1.9802,1.98048,38177269.0
2008-06-05 05:37:00,1.98048,1.98049,1.9803,1.98049,16262149.0
2008-06-05 05:38:00,1.98073,1.98093,1.98067,1.98067,3299157.0
2008-06-05 05:39:00,1.98045,1.98045,1.97999,1.98032,8723660.0
2008-06-05 05:40:00,1.98052,1.98092,1.98052,1.98066,9721027.0
2008-06-05 05:41:00,1.98053,1.98053,1.98033,1.98038,5985079.0
2008-06-05 05:42:00,1.98042,1.98042,1.98009,1.98009,5775859.0
2008-06-05 05:43:00,1.98,1.98036,1.98,1.98008,1193178.0
2008-06-05 05:44:00,1.98012,1.98025,1.9801,1.9801,6639980.0
2008-06-05 05:45:00,1.98015,1.98051,1.98004,1.98048,5644824.0
2008-06-05 05:46:00,1.98037,1.98037,1.98018,1.98019,19165062.0
2008-06-05 05:47:00,1.98014,1.98026,1.98014,1.98025,8159971.0
2008-06-05 05:48:00,1.98013,1.98023,1.98002,1.98002,6860758.0
2008-06-05 05:49:00,1.97998,1.98022,1.97989,1.98022,9564481.0
2008-06-05 05:50:00,1.98025,1.98045,1.98025,1.98045,16181528.0
2008-06-05 05:51:00,1.98035,1.98035,1.98013,1.98013,6038041.0
2008-06-05 05:52:00,1.98005,1.98005,1.97981,1.97981,20650415.0
2008-06-05 05:53:00,1.97994,1.97999,1.97986,1.97997,4571421.0
2008-06-05 05:54:00,1.98004,1.98004,1.97964,1.9799,5958027.0
2008-06-05 05:55:00,1.97989,1.97996,1.97978,1.97996,2672888.0
2008-06-05 05:56:00,1.98008,1.98008,1.97979,1.98001,968344.0
2008-06-05 05:57:00,1.98004,1.98009,1.98004,1.98005,4565231.0
2008-06-05 05:58:00,1.97995,1.9801,1.97994,1.98002,1554291.0
2008-06-05 05:59:00,1.98008,1.98013,1.97996,1.98013,2153907.0
2008-06-05 06:00:00,1.98011,1.98011,1.97999,1.98001,36158614.0
2008-06-05 06:01:00,1.97979,1.97986,1.97927,1.97986,3700279.0
2008-06-05 06:02:00,1.98001,1.98001,1.97975,1.97975,11397879.0
2008-06-05 06:03:00,1.97971,1.97994,1.97971,1.97977,12120410.0
2008-06-05 06:04:00,1.97995,1.98006,1.97959,1.97988,4335575.0
2008-06-05 06:05:00,1.97991,1.97999,1.9799,1.97999,3908292.0
2008-06-05 06:06:00,1.98003,1.98007,1.97989,1.97989,2603729.0
2008-06-05 06:07:00,1.97991,1.98003,1.97991,1.98003,122964.0
2008-06-05 06:08:00,1.98008,1.98011,1.97992,1.97999,5286112.0
2008-06-05 06:09:00,1.97996,1.98019,1.97977,1.97986,5363939.0
2008-06-05 06:10:00,1.98008,1.98015,1.97996,1.97998,8013452.0
2008-06-05 06:11:00,1.97993,1.98029,1.97988,1.98029,7706944.0
2008-06-05 06:12:00,1.98046,1.98046,1.98006,1.98006,83668603.0
2008-06-05 06:13:00,1.9802,1.98029,1.98012,1.98029,23088631.0
2008-06-05 06:14:00,1.9803,1.9804,1.9802,1.9804,11581739.0
2008-06-05 06:15:00,1.98045,1.98051,1.98031,1.98051,10946773.0
2008-06-05 06:16:00,1.98063,1.98063,1.98026,1.98042,8058950.0
2008-06-05 06:17:00,1.9803,1.98039,1.9803,1.98039,6129785.0
2008-06-05 06:18:00,1.9803,1.98034,1.98007,1.98007,2862777.0
2008-06-05 06:19:00,1.98013,1.98021,1.98001,1.98006,5504165.0
2008-06-05 06:20:00,1.9801,1.98023,1.98003,1.98021,3121544.0
2008-06-05 06:21:00,1.98024,1.98031,1.98013,1.98022,10037484.0
2008-06-05 06:22:00,1.98021,1.98024,1.98013,1.98021,2520425.0
2008-06-05 06:23:00,1.98022,1.98022,1.97998,1.98011,7136807.0
2008-06-05 06:24:00,1.98025,1.98035,1.98007,1.9801,4760179.0
2008-06-05 06:25:00,1.98007,1.98029,1.98007,1.98029,6632075.0
2008-06-05 06:26:00,1.9803,1.98032,1.98021,1.98031,11356010.0
2008-06-05 06:27:00,1.98032,1.98035,1.98014,1.98029,10035927.0
2008-06-05 06:28:00,1.98036,1.98036,1.97997,1.98013,2930668.0
2008-06-05 06:29:00,1.98012,1.98012,1.97989,1.97989,7304009.0
2008-06-05 06:30:00,1.97974,1.97974,1.97957,1.97966,20637930.0
2008-06-05 06:31:00,1.97955,1.97976,1.97955,1.97976,5477092.0
2008-06-05 06:32:00,1.97964,1.97969,1.9795,1.97959,3886009.0
2008-06-05 06:33:00,1.97954,1.97964,1.97954,1.97961,22732527.0
2008-06-05 06:34:00,1.97965,1.97965,1.97943,1.97944,3314635.0
2008-06-05 06:35:00,1.97946,1.97964,1.97913,1.97913,1332955.0
2008-06-05 06:36:00,1.97925,1.97925,1.97898,1.97912,5945338.0
2008-06-05 06:37:00,1.97923,1.97942,1.9792,1.97942,1680702.0
2008-06-05 06:38:00,1.9793,1.97932,1.97898,1.97932,31847644.0
2008-06-05 06:39:00,1.97952,1.98008,1.97952,1.98008,9484293.0
2008-06-05 06:40:00,1.98015,1.98019,1.98004,1.98014,1218870.0
2008-06-05 06:41:00,1.9802,1.9802,1.97991,1.97991,12108890.0
2008-06-05 06:42:00,1.97986,1.97986,1.97964,1.97978,1320530.0
2008-06-05 06:43:00,1.97975,1.97984,1.97943,1.97943,11725634.0
2008-06-05 06:44:00,1.97922,1.97925,1.97891,1.97925,2057263.0
2008-06-05 06:45:00,1.97911,1.97933,1.97911,1.97913,5325661.0
2008-06-05 06:46:00,1.97917,1.97976,1.97917,1.97976,6286506.0
2008-06-05 06:47:00,1.97972,1.97972,1.97952,1.97952,16011606.0
2008-06-05 06:48:00,1.9794,1.97962,1.9794,1.97946,5214030.0
2008-06-05 06:49:00,1.97935,1.97947,1.97922,1.97931,11334820.0
2008-06-05 06:50:00,1.97935,1.97947,1.97924,1.97927,8418613.0
2008-06-05 06:51:00,1.9793,1.97931,1.97912,1.97912,4759943.0
2008-06-05 06:52:00,1.97912,1.97915,1.9791,1.9791,7896932.0
2008-06-05 06:53:00,1.97907,1.97922,1.97907,1.97922,4944456.0
2008-06-05 06:54:00,1.97924,1.97928,1.97889,1.97889,8361108.0
2008-06-05 06:55:00,1.97898,1.97916,1.97891,1.97891,5301010.0
2008-06-05 06:56:00,1.97911,1.97923,1.97911,1.97923,13107550.0
2008-06-05 06:57:00,1.97937,1.97954,1.97937,1.97953,6411749.0
2008-06-05 06:58:00,1.97952,1.97954,1.97931,1.97931,2571365.0
2008-06-05 06:59:00,1.97939,1.97939,1.97909,1.97909,2846706.0
2008-06-05 07:00:00,1.97914,1.97934,1.97914,1.97932,11822157.0
2008-06-05 07:01:00,1.97932,1.97932,1.97899,1.97899,6386934.0
2008-06-05 07:02:00,1.97904,1.97914,1.97885,1.97885,2717459.0
2008-06-05 07:03:00,1.97899,1.97944,1.97899,1.97922,10096402.0
2008-06-05 07:04:00,1.97913,1.97913,1.97875,1.97875,1787834.0
2008-06-05 07:05:00,1.97882,1.97932,1.97882,1.97932,20765095.0
2008-06-05 07:06:00,1.97938,1.97969,1.97938,1.97962,8983174.0
2008-06-05 07:07:00,1.97955,1.97957,1.97942,1.97942,14629964.0
2008-06-05 07:08:00,1.97944,1.97944,1.97927,1.97938,20484227.0
2008-06-05 07:09:00,1.97928,1.97949,1.97925,1.97929,5130841.0
2008-06-05 07:10:00,1.97937,1.97966,1.97937,1.97943,56959230.0
2008-06-05 07:11:00,1.97942,1.97942,1.97928,1.97928,1545676.0
2008-06-05 07:12:00,1.97933,1.97955,1.97929,1.97942,45901033.0
2008-06-05 07:13:00,1.97947,1.97966,1.97936,1.97936,2146431.0
2008-06-05 07:14:00,1.97926,1.9795,1.97926,1.9795,2158529.0
2008-06-05 07:15:00,1.97937,1.9795,1.97928,1.97928,3923762.0
2008-06-05 07:16:00,1.97983,1.97983,1.97947,1.97947,10488344.0
2008-06-05 07:17:00,1.9794,1.97941,1.979,1.9793,18678266.0
2008-06-05 07:18:00,1.97922,1.9794,1.97922,1.9794,4138056.0
2008-06-05 07:19:00,1.97948,1.97974,1.97948,1.97966,4520545.0
2008-06-05 07:20:00,1.97958,1.97962,1.9794,1.97948,5089216.0
2008-06-05 07:21:00,1.97951,1.97961,1.9795,1.97952,3590111.0
2008-06-05 07:22:00,1.97969,1.97984,1.97969,1.97982,5649849.0
2008-06-05 07:23:00,1.97981,1.97995,1.97976,1.97995,7816535.0
2008-06-05 07:24:00,1.97988,1.98004,1.97988,1.98004,10650915.0
2008-06-05 07:25:00,1.98018,1.98028,1.98014,1.9802,7571176.0
2008-06-05 07:26:00,1.98026,1.9803,1.98012,1.98021,3675880.0
2008-06-05 07:27:00,1.98018,1.98018,1.97995,1.97996,3063287.0
2008-06-05 07:28:00,1.97985,1.97998,1.97978,1.97981,34913535.0
2008-06-05 07:29:00,1.97981,1.97996,1.97978,1.97996,5480980.0
2008-06-05 07:30:00,1.97988,1.97998,1.97981,1.97995,6403923.0
2008-06-05 07:31:00,1.97995,1.98038,1.97995,1.98,4182979.0
2008-06-05 07:32:00,1.97998,1.97998,1.97988,1.97989,2782023.0
2008-06-05 07:33:00,1.9799,1.9799,1.9793,1.97942,3874280.0
2008-06-05 07:34:00,1.97931,1.97932,1.97914,1.97921,9242163.0
2008-06-05 07:35:00,1.97925,1.97925,1.97896,1.97907,1322859.0
2008-06-05 07:36:00,1.97907,1.97955,1.97907,1.97955,9505994.0
2008-06-05 07:37:00,1.97944,1.97966,1.97944,1.97949,3720707.0
2008-06-05 07:38:00,1.97936,1.97988,1.97936,1.97983,1965420.0
2008-06-05 07:39:00,1.97991,1.97991,1.97974,1.97982,3426384.0
2008-06-05 07:40:00,1.97988,1.98,1.97983,1.98,768739.0
2008-06-05 07:41:00,1.97993,1.97993,1.97968,1.97975,5119938.0
2008-06-05 07:42:00,1.97974,1.97991,1.97974,1.97979,2239225.0
2008-06-05 07:43:00,1.9796,1.97968,1.97959,1.97961,8217613.0
2008-06-05 07:44:00,1.97935,1.97936,1.97921,1.97921,46977481.0
2008-06-05 07:45:00,1.97928,1.97953,1.97928,1.97953,2779039.0
2008-06-05 07:46:00,1.97964,1.97974,1.97944,1.97974,2357157.0
2008-06-05 07:47:00,1.97964,1.97992,1.97964,1.9799,8250721.0
2008-06-05 07:48:00,1.97994,1.98004,1.97958,1.97958,3015928.0
2008-06-05 07:49:00,1.97959,1.9796,1.97929,1.97929,8639761.0
2008-06-05 07:50:00,1.97917,1.97917,1.97896,1.97896,7788337.0
2008-06-05 07:51:00,1.97895,1.97911,1.97882,1.97911,9706270.0
2008-06-05 07:52:00,1.97923,1.97941,1.97921,1.97927,3437413.0
2008-06-05 07:53:00,1.97944,1.97951,1.97939,1.97951,4085324.0
2008-06-05 07:54:00,1.97941,1.97941,1.97898,1.97927,7920342.0
2008-06-05 07:55:00,1.97914,1.97919,1.97899,1.97904,1973066.0
2008-06-05 07:56:00,1.97903,1.97916,1.97892,1.9791,21960453.0
2008-06-05 07:57:00,1.97926,1.97973,1.97926,1.97973,9433503.0
2008-06-05 07:58:00,1.97976,1.97976,1.97959,1.9796,3047239.0
2008-06-05 07:59:00,1.97965,1.97994,1.97957,1.97965,1352865.0
2008-06-05 08:00:00,1.97958,1.97962,1.97914,1.97914,6294522.0
2008-06-05 08:01:00,1.97914,1.97938,1.9791,1.97938,5518120.0
2008-06-05 08:02:00,1.9795,1.97977,1.9795,1.97964,2041702.0
2008-06-05 08:03:00,1.97971,1.97985,1.97971,1.97975,3052045.0
2008-06-05 08:04:00,1.9798,1.97996,1.97963,1.97963,5044738.0
2008-06-05 08:05:00,1.97947,1.97947,1.97846,1.97846,12601920.0
2008-06-05 08:06:00,1.97833,1.97841,1.97783,1.97835,708928.0
2008-06-05 08:07:00,1.97836,1.97836,1.97751,1.97751,8939960.0
2008-06-05 08:08:00,1.97734,1.97738,1.97701,1.97738,6260250.0
2008-06-05 08:09:00,1.97737,1.97743,1.97722,1.97743,2108616.0
2008-06-05 08:10:00,1.97737,1.9774,1.97726,1.9774,2132810.0
2008-06-05 08:11:00,1.97736,1.97748,1.97722,1.9773,2579851.0
2008-06-05 08:12:00,1.97747,1.97767,1.97747,1.97748,2697396.0
2008-06-05 08:13:00,1.97746,1.97753,1.97742,1.97752,3929519.0
2008-06-05 08:14:00,1.9775,1.97761,1.9775,1.9775,6444110.0
2008-06-05 08:15:00,1.97756,1.97772,1.97756,1.97762,5258576.0
2008-06-05 08:16:00,1.97762,1.97803,1.97762,1.97803,10240309.0
2008-06-05 08:17:00,1.9779,1.97805,1.97781,1.97781,7371842.0
2008-06-05 08:18:00,1.97784,1.97812,1.97784,1.97803,14904271.0
2008-06-05 08:19:00,1.97814,1.97814,1.9778,1.97808,3846131.0
2008-06-05 08:20:00,1.97823,1.97864,1.97823,1.97842,14550971.0
2008-06-05 08:21:00,1.9785,1.97868,1.97845,1.97868,5714682.0
2008-06-05 08:22:00,1.97881,1.97899,1.97867,1.97867,7293526.0
2008-06-05 08:23:00,1.97853,1.97853,1.97824,1.97824,3680620.0
2008-06-05 08:24:00,1.97828,1.97888,1.97803,1.97888,1959921.0
2008-06-05 08:25:00,1.97901,1.97911,1.97896,1.9791,9331973.0
2008-06-05 08:26:00,1.97905,1.9791,1.97879,1.97879,6322399.0
2008-06-05 08:27:00,1.97877,1.97882,1.97859,1.97865,2919952.0
2008-06-05 08:28:00,1.9786,1.97874,1.9785,1.9785,8397746.0
2008-06-05 08:29:00,1.97859,1.979,1.97814,1.979,32248690.0
2008-06-05 08:30:00,1.97923,1.97934,1.97915,1.97927,1661239.0
2008-06-05 08:31:00,1.97933,1.97934,1.97904,1.97904,15536280.0
2008-06-05 08:32:00,1.97899,1.97906,1.97896,1.97896,6566632.0
2008-06-05 08:33:00,1.979,1.97933,1.97899,1.97918,4646676.0
2008-06-05 08:34:00,1.97911,1.97911,1.979,1.979,13148347.0
2008-06-05 08:35:00,1.97891,1.97891,1.97887,1.97887,4684163.0
2008-06-05 08:36:00,1.9789,1.97896,1.97876,1.9789,12126803.0
2008-06-05 08:37:00,1.97893,1.97912,1.97893,1.97909,7343769.0
2008-06-05 08:38:00,1.97921,1.97949,1.97921,1.97949,4657261.0
2008-06-05 08:39:00,1.97955,1.97976,1.97951,1.97951,5072241.0
2008-06-05 08:40:00,1.97945,1.98099,1.97945,1.98099,4174154.0
2008-06-05 08:41:00,1.98109,1.98109,1.98054,1.98054,3611914.0
2008-06-05 08:42:00,1.98026,1.98037,1.97987,1.98037,7499776.0
2008-06-05 08:43:00,1.9804,1.98043,1.98028,1.98037,2056181.0
2008-06-05 08:44:00,1.98054,1.98118,1.98054,1.98118,3084405.0
2008-06-05 08:45:00,1.98144,1.98176,1.98144,1.98172,6951206.0
2008-06-05 08:46:00,1.98177,1.98222,1.98163,1.98195,7243912.0
2008-06-05 08:47:00,1.98231,1.98284,1.98231,1.98283,16830387.0
2008-06-05 08:48:00,1.98267,1.98267,1.98244,1.98245,19182725.0
2008-06-05 08:49:00,1.98224,1.98224,1.98197,1.98216,2086537.0
2008-06-05 08:50:00,1.98218,1.98218,1.98207,1.98207,2866204.0
2008-06-05 08:51:00,1.98209,1.98228,1.98203,1.98228,10195596.0
2008-06-05 08:52:00,1.98225,1.98225,1.98185,1.98185,5739287.0
2008-06-05 08:53:00,1.98183,1.98219,1.98183,1.98214,4214402.0
2008-06-05 08:54:00,1.98205,1.98205,1.98165,1.98174,21697383.0
2008-06-05 08:55:00,1.9816,1.98192,1.9816,1.98192,23874545.0
2008-06-05 08:56:00,1.9819,1.9819,1.98154,1.98154,15650658.0
2008-06-05 08:57:00,1.9815,1.98205,1.98144,1.98205,1675086.0
2008-06-05 08:58:00,1.98228,1.98245,1.98223,1.98223,2295834.0
2008-06-05 08:59:00,1.9822,1.98223,1.98211,1.98215,13424232.0
2008-06-05 09:00:00,1.98201,1.98207,1.98184,1.98184,11730478.0
2008-06-05 09:01:00,1.98176,1.98176,1.97986,1.98099,1494840.0
2008-06-05 09:02:00,1.98093,1.98093,1.97995,1.98003,5800621.0
2008-06-05 09:03:00,1.98004,1.98013,1.98001,1.98009,8137670.0
2008-06-05 09:04:00,1.98016,1.98018,1.98005,1.98008,3836603.0
2008-06-05 09:05:00,1.98006,1.98013,1.97998,1.98012,2560066.0
2008-06-05 09:06:00,1.98008,1.98104,1.98008,1.98104,11350990.0
2008-06-05 09:07:00,1.98117,1.98119,1.98106,1.98106,2981766.0
2008-06-05 09:08:00,1.98123,1.9816,1.98089,1.9816,5786537.0
2008-06-05 09:09:00,1.98181,1.98201,1.98181,1.98182,1813603.0
2008-06-05 09:10:00,1.98174,1.98184,1.98158,1.98158,9270730.0
2008-06-05 09:11:00,1.98161,1.98232,1.98161,1.98232,5653946.0
2008-06-05 09:12:00,1.98232,1.98232,1.98199,1.98199,8411939.0
2008-06-05 09:13:00,1.98206,1.98206,1.98197,1.98201,2201365.0
2008-06-05 09:14:00,1.98198,1.98201,1.98185,1.98185,2982314.0
2008-06-05 09:15:00,1.98179,1.98179,1.98118,1.98118,3847249.0
2008-06-05 09:16:00,1.98107,1.98123,1.98077,1.98082,11620287.0
2008-06-05 09:17:00,1.98103,1.98129,1.98101,1.98125,25155810.0
2008-06-05 09:18:00,1.98127,1.98162,1.98127,1.98162,1143207.0
2008-06-05 09:19:00,1.98164,1.98187,1.98161,1.98187,22211928.0
2008-06-05 09:20:00,1.98199,1.98205,1.98176,1.98176,3667572.0
2008-06-05 09:21:00,1.98168,1.98174,1.98135,1.98174,11313313.0
2008-06-05 09:22:00,1.98169,1.98169,1.98071,1.98071,10391750.0
2008-06-05 09:23:00,1.98065,1.9809,1.98042,1.9809,2972231.0
2008-06-05 09:24:00,1.98097,1.98162,1.98097,1.98162,17661389.0
2008-06-05 09:25:00,1.98172,1.98246,1.98172,1.9823,4196338.0
2008-06-05 09:26:00,1.9823,1.98237,1.9822,1.9823,9822667.0
2008-06-05 09:27:00,1.98235,1.98271,1.98235,1.98271,24685701.0
2008-06-05 09:28:00,1.98278,1.98316,1.98278,1.9831,9296880.0
2008-06-05 09:29:00,1.98308,1.98314,1.98294,1.98314,2762861.0
2008-06-05 09:30:00,1.98326,1.98338,1.98305,1.98305,3298485.0
2008-06-05 09:31:00,1.98305,1.98341,1.98305,1.98336,23630282.0
2008-06-05 09:32:00,1.98336,1.98381,1.98336,1.98375,1511642.0
2008-06-05 09:33:00,1.98371,1.98371,1.98355,1.98357,17624216.0
2008-06-05 09:34:00,1.98384,1.98401,1.98384,1.98401,11363254.0
2008-06-05 09:35:00,1.98418,1.98418,1.98402,1.98414,4060065.0
2008-06-05 09:36:00,1.98413,1.98413,1.98364,1.98364,3114992.0
2008-06-05 09:37:00,1.98339,1.98339,1.98274,1.98274,1183312.0
2008-06-05 09:38:00,1.98254,1.9827,1.9823,1.9827,1177145.0
2008-06-05 09:39:00,1.98261,1.98261,1.98232,1.98232,4089897.0
2008-06-05 09:40:00,1.98221,1.98221,1.98181,1.98196,14509586.0
2008-06-05 09:41:00,1.98183,1.98191,1.98177,1.98181,5690405.0
2008-06-05 09:42:00,1.98177,1.98177,1.98167,1.98171,8355494.0
2008-06-05 09:43:00,1.98176,1.9819,1.98131,1.98169,6843848.0
2008-06-05 09:44:00,1.98179,1.98188,1.98167,1.98176,2602355.0
2008-06-05 09:45:00,1.98168,1.98198,1.98168,1.98198,1022415.0
2008-06-05 09:46:00,1.98206,1.98222,1.982,1.98222,2290993.0
2008-06-05 09:47:00,1.98235,1.98237,1.98195,1.98195,6146934.0
2008-06-05 09:48:00,1.98234,1.98244,1.98229,1.98233,8662892.0
2008-06-05 09:49:00,1.9821,1.98214,1.98201,1.9821,22608801.0
2008-06-05 09:50:00,1.98205,1.98205,1.98194,1.98203,19215616.0
2008-06-05 09:51:00,1.98204,1.98218,1.98191,1.98218,8537232.0
2008-06-05 09:52:00,1.98223,1.98232,1.98223,1.98231,20133327.0
2008-06-05 09:53:00,1.98219,1.98236,1.98215,1.98228,8535566.0
2008-06-05 09:54:00,1.98217,1.98217,1.98192,1.98192,11840948.0
2008-06-05 09:55:00,1.9818,1.9818,1.98127,1.98178,4496928.0
2008-06-05 09:56:00,1.98213,1.98248,1.98213,1.98215,1431641.0
2008-06-05 09:57:00,1.98232,1.98232,1.98168,1.98168,12967516.0
2008-06-05 09:58:00,1.98145,1.98145,1.98076,1.98076,5454302.0
2008-06-05 09:59:00,1.98079,1.98139,1.98079,1.98088,5450154.0
2008-06-05 10:00:00,1.98074,1.98074,1.98055,1.98064,8328375.0
2008-06-05 10:01:00,1.98069,1.98088,1.98063,1.98088,24443315.0
2008-06-05 10:02:00,1.98082,1.98119,1.98082,1.98119,54038579.0
2008-06-05 10:03:00,1.98085,1.98155,1.98085,1.98155,1753873.0
2008-06-05 10:04:00,1.98149,1.98198,1.98149,1.98198,6170989.0
2008-06-05 10:05:00,1.98204,1.98223,1.98204,1.98223,1799151.0
2008-06-05 10:06:00,1.98229,1.98257,1.98229,1.98256,3420583.0
2008-06-05 10:07:00,1.98253,1.98305,1.98253,1.98305,8084106.0
2008-06-05 10:08:00,1.98294,1.98337,1.98294,1.98337,4755635.0
2008-06-05 10:09:00,1.98342,1.98367,1.98342,1.98367,7900188.0
2008-06-05 10:10:00,1.98368,1.98401,1.98368,1.984,4917217.0
2008-06-05 10:11:00,1.98423,1.98445,1.98423,1.98445,1980355.0
2008-06-05 10:12:00,1.98461,1.98502,1.98461,1.985,8596637.0
2008-06-05 10:13:00,1.98499,1.98499,1.98474,1.98474,16699409.0
2008-06-05 10:14:00,1.9847,1.98522,1.9847,1.98518,6263735.0
2008-06-05 10:15:00,1.9851,1.98516,1.98497,1.98516,18762535.0
2008-06-05 10:16:00,1.9851,1.98534,1.98504,1.98504,2169123.0
2008-06-05 10:17:00,1.98509,1.98519,1.98467,1.98484,1607655.0
2008-06-05 10:18:00,1.98466,1.98489,1.98463,1.98489,3666078.0
2008-06-05 10:19:00,1.98486,1.98499,1.9848,1.98491,10725709.0
2008-06-05 10:20:00,1.98517,1.98549,1.98492,1.98492,4331475.0
2008-06-05 10:21:00,1.98515,1.98546,1.98515,1.98535,41809764.0
2008-06-05 10:22:00,1.98547,1.98547,1.98515,1.98515,7397505.0
2008-06-05 10:23:00,1.98515,1.98515,1.98445,1.98445,11719471.0
2008-06-05 10:24:00,1.98435,1.98436,1.98391,1.98391,3770432.0
2008-06-05 10:25:00,1.9837,1.9841,1.9837,1.9841,7323485.0
2008-06-05 10:26:00,1.98407,1.98407,1.98363,1.9839,3098418.0
2008-06-05 10:27:00,1.98394,1.98423,1.98394,1.98423,1931866.0
2008-06-05 10:28:00,1.98416,1.98416,1.98368,1.98376,12448735.0
2008-06-05 10:29:00,1.98362,1.98362,1.98331,1.98333,16475540.0
2008-06-05 10:30:00,1.98339,1.98354,1.98326,1.98338,12440137.0
2008-06-05 10:31:00,1.98368,1.9839,1.9834,1.98359,9573518.0
2008-06-05 10:32:00,1.98346,1.98346,1.98279,1.98279,25161064.0
2008-06-05 10:33:00,1.98269,1.98273,1.98243,1.98273,4383167.0
2008-06-05 10:34:00,1.98272,1.98294,1.9827,1.98286,3747421.0
2008-06-05 10:35:00,1.98298,1.98322,1.98298,1.98322,13764108.0
2008-06-05 10:36:00,1.9832,1.98338,1.9832,1.98338,28365495.0
2008-06-05 10:37:00,1.98331,1.98343,1.98324,1.98324,13414097.0
2008-06-05 10:38:00,1.98313,1.98313,1.98295,1.98297,10313259.0
2008-06-05 10:39:00,1.98303,1.98326,1.98275,1.98326,4943598.0
2008-06-05 10:40:00,1.98318,1.98318,1.98281,1.98281,7849910.0
2008-06-05 10:41:00,1.98275,1.98284,1.98248,1.98248,3107111.0
2008-06-05 10:42:00,1.98259,1.98279,1.98259,1.98262,27025894.0
2008-06-05 10:43:00,1.98272,1.98272,1.98241,1.98241,191231428.0
2008-06-05 10:44:00,1.98227,1.98227,1.98198,1.98202,4476047.0
2008-06-05 10:45:00,1.98214,1.98231,1.98212,1.98231,18764747.0
2008-06-05 10:46:00,1.98218,1.98218,1.9818,1.9818,4526028.0
2008-06-05 10:47:00,1.98154,1.98156,1.98131,1.98131,8093335.0
2008-06-05 10:48:00,1.98154,1.9819,1.98154,1.98186,1746565.0
2008-06-05 10:49:00,1.98194,1.98213,1.98194,1.98197,9906515.0
2008-06-05 10:50:00,1.98203,1.98229,1.98194,1.98194,2670813.0
2008-06-05 10:51:00,1.98189,1.98208,1.98189,1.982,9389471.0
2008-06-05 10:52:00,1.98191,1.98234,1.98069,1.98234,2959306.0
2008-06-05 10:53:00,1.98256,1.98278,1.98256,1.98263,5315851.0
2008-06-05 10:54:00,1.98256,1.98256,1.98243,1.98248,11303155.0
2008-06-05 10:55:00,1.98242,1.98242,1.98216,1.98216,3273192.0
2008-06-05 10:56:00,1.98189,1.98195,1.98165,1.98165,3111454.0
2008-06-05 10:57:00,1.9816,1.98174,1.98146,1.98163,4979014.0
2008-06-05 10:58:00,1.98173,1.98173,1.9815,1.9815,1687085.0
2008-06-05 10:59:00,1.98156,1.9819,1.98152,1.9819,7936489.0
2008-06-05 11:00:00,1.98202,1.98213,1.98202,1.98213,862095.0
2008-06-05 11:01:00,1.98213,1.9822,1.98204,1.9822,13232338.0
2008-06-05 11:02:00,1.98222,1.98223,1.98211,1.98215,2885033.0
2008-06-05 11:03:00,1.98213,1.98258,1.98213,1.98239,6516059.0
2008-06-05 11:04:00,1.98235,1.98235,1.98191,1.98191,3553306.0
2008-06-05 11:05:00,1.98177,1.98177,1.98137,1.98147,2126043.0
2008-06-05 11:06:00,1.98135,1.98135,1.98107,1.98118,2407722.0
2008-06-05 11:07:00,1.98113,1.98118,1.98075,1.98075,10401185.0
2008-06-05 11:08:00,1.98066,1.98066,1.9803,1.98034,2315682.0
2008-06-05 11:09:00,1.9803,1.98045,1.98018,1.98045,9286457.0
2008-06-05 11:10:00,1.98047,1.98052,1.98038,1.98038,2797997.0
2008-06-05 11:11:00,1.98023,1.98046,1.98023,1.98046,15056069.0
2008-06-05 11:12:00,1.98044,1.98044,1.98018,1.98018,12065906.0
2008-06-05 11:13:00,1.9803,1.98036,1.98028,1.98028,2572561.0
2008-06-05 11:14:00,1.98052,1.9807,1.98046,1.98046,6660889.0
2008-06-05 11:15:00,1.9806,1.98069,1.98046,1.98046,9988573.0
2008-06-05 11:16:00,1.98039,1.98067,1.98039,1.98067,4720166.0
2008-06-05 11:17:00,1.98073,1.98073,1.98049,1.98066,13469231.0
2008-06-05 11:18:00,1.98073,1.98094,1.98065,1.98082,1811012.0
2008-06-05 11:19:00,1.98079,1.98118,1.98068,1.98118,31907400.0
2008-06-05 11:20:00,1.98123,1.98137,1.98112,1.98116,2809961.0
2008-06-05 11:21:00,1.98124,1.98138,1.98124,1.98137,4357785.0
2008-06-05 11:22:00,1.98131,1.98143,1.98131,1.98135,40619271.0
2008-06-05 11:23:00,1.98127,1.98127,1.98114,1.98125,14734324.0
2008-06-05 11:24:00,1.98118,1.9812,1.98114,1.98119,5101209.0
2008-06-05 11:25:00,1.9812,1.98123,1.98113,1.98113,39064509.0
2008-06-05 11:26:00,1.98096,1.98118,1.98095,1.98095,16804927.0
2008-06-05 11:27:00,1.98076,1.98076,1.98039,1.98039,4626771.0
2008-06-05 11:28:00,1.98043,1.98043,1.98023,1.98023,9187841.0
2008-06-05 11:29:00,1.98018,1.98025,1.98003,1.98003,694516.0
2008-06-05 11:30:00,1.97991,1.97991,1.97908,1.97908,9012202.0
2008-06-05 11:31:00,1.97902,1.97902,1.97867,1.97878,10405646.0
2008-06-05 11:32:00,1.97884,1.97896,1.97846,1.97846,5780525.0
2008-06-05 11:33:00,1.97849,1.97858,1.97846,1.97858,837923.0
2008-06-05 11:34:00,1.97868,1.97926,1.97868,1.97926,8820067.0
2008-06-05 11:35:00,1.97935,1.98,1.97935,1.97993,4629024.0
2008-06-05 11:36:00,1.97981,1.97981,1.97965,1.97979,7686084.0
2008-06-05 11:37:00,1.97999,1.98033,1.97999,1.98033,29021567.0
2008-06-05 11:38:00,1.98031,1.98031,1.98,1.98,4737543.0
2008-06-05 11:39:00,1.97997,1.98006,1.9798,1.98006,4852838.0
2008-06-05 11:40:00,1.98004,1.98016,1.98004,1.98008,12528967.0
2008-06-05 11:41:00,1.98002,1.98023,1.98002,1.98023,2261589.0
2008-06-05 11:42:00,1.98042,1.98054,1.98034,1.98043,3693511.0
2008-06-05 11:43:00,1.98036,1.98036,1.97966,1.97966,18275063.0
2008-06-05 11:44:00,1.97968,1.9798,1.97955,1.97955,1976582.0
2008-06-05 11:45:00,1.97957,1.97957,1.97945,1.97956,1960827.0
2008-06-05 11:46:00,1.97935,1.9795,1.97917,1.9795,2983274.0
2008-06-05 11:47:00,1.97946,1.97946,1.97901,1.97925,15068927.0
2008-06-05 11:48:00,1.97937,1.97962,1.97934,1.97962,8110350.0
2008-06-05 11:49:00,1.97972,1.98054,1.97972,1.98044,2774032.0
2008-06-05 11:50:00,1.9803,1.98054,1.98027,1.98054,5177596.0
2008-06-05 11:51:00,1.98057,1.98076,1.98057,1.98061,2825586.0
2008-06-05 11:52:00,1.98071,1.98076,1.9805,1.9805,3718941.0
2008-06-05 11:53:00,1.98047,1.98066,1.98047,1.98066,4059702.0
2008-06-05 11:54:00,1.98082,1.98091,1.98022,1.98091,11862008.0
2008-06-05 11:55:00,1.9808,1.98123,1.9808,1.98122,3349119.0
2008-06-05 11:56:00,1.98117,1.98154,1.98117,1.9815,26555621.0
2008-06-05 11:57:00,1.98159,1.98232,1.98159,1.98232,5401601.0
2008-06-05 11:58:00,1.98237,1.9824,1.98222,1.98222,1846323.0
2008-06-05 11:59:00,1.98242,1.98262,1.98242,1.98257,15402699.0
2008-06-05 12:00:00,1.9824,1.9824,1.98194,1.98194,4087717.0
2008-06-05 12:01:00,1.98173,1.98211,1.98173,1.98211,10588404.0
2008-06-05 12:02:00,1.98251,1.98332,1.98248,1.98332,1740291.0
2008-06-05 12:03:00,1.98341,1.98351,1.98288,1.98331,3976543.0
2008-06-05 12:04:00,1.98329,1.98374,1.98329,1.9836,16477294.0
2008-06-05 12:05:00,1.98333,1.98339,1.98309,1.98309,4491808.0
2008-06-05 12:06:00,1.98304,1.98304,1.9828,1.9828,4946017.0
2008-06-05 12:07:00,1.98288,1.98321,1.98288,1.98303,5199300.0
2008-06-05 12:08:00,1.98298,1.98316,1.98294,1.98305,4158366.0
2008-06-05 12:09:00,1.98308,1.98334,1.98308,1.98328,4263584.0
2008-06-05 12:10:00,1.98339,1.98339,1.98281,1.98299,3166751.0
2008-06-05 12:11:00,1.98306,1.98318,1.98302,1.98311,4031356.0
2008-06-05 12:12:00,1.98332,1.98348,1.98318,1.98318,4008516.0
2008-06-05 12:13:00,1.9835,1.98388,1.98335,1.98388,7998257.0
2008-06-05 12:14:00,1.98374,1.98381,1.98357,1.98357,8008537.0
2008-06-05 12:15:00,1.9834,1.9834,1.98287,1.98287,21884830.0
2008-06-05 12:16:00,1.98273,1.98297,1.98271,1.98271,13534720.0
2008-06-05 12:17:00,1.98268,1.98268,1.98227,1.98227,13454993.0
2008-06-05 12:18:00,1.9821,1.9821,1.9818,1.9818,2967365.0
2008-06-05 12:19:00,1.98183,1.98192,1.98173,1.98192,5833661.0
2008-06-05 12:20:00,1.98191,1.98201,1.98191,1.98197,15177747.0
2008-06-05 12:21:00,1.98193,1.98236,1.98193,1.98236,9019405.0
2008-06-05 12:22:00,1.98242,1.9828,1.98242,1.9828,9082066.0
2008-06-05 12:23:00,1.98252,1.98298,1.98252,1.98283,9582805.0
2008-06-05 12:24:00,1.98272,1.98276,1.98258,1.98265,4139249.0
2008-06-05 12:25:00,1.98287,1.98287,1.98255,1.98262,17419810.0
2008-06-05 12:26:00,1.98253,1.9833,1.98253,1.9833,4084739.0
2008-06-05 12:27:00,1.98344,1.98361,1.98343,1.9836,5365776.0
2008-06-05 12:28:00,1.98359,1.98421,1.98359,1.98421,8658532.0
2008-06-05 12:29:00,1.98428,1.98428,1.98386,1.98386,2215328.0
2008-06-05 12:30:00,1.98365,1.98378,1.98322,1.98322,12665397.0
2008-06-05 12:31:00,1.98297,1.98297,1.98193,1.98193,8220320.0
2008-06-05 12:32:00,1.98161,1.98242,1.98161,1.98242,5901808.0
2008-06-05 12:33:00,1.98247,1.98254,1.98222,1.98223,1561769.0
2008-06-05 12:34:00,1.98211,1.98234,1.98209,1.98234,8687157.0
2008-06-05 12:35:00,1.98241,1.98249,1.98099,1.98241,6171837.0
2008-06-05 12:36:00,1.98248,1.98268,1.98234,1.98245,12679995.0
2008-06-05 12:37:00,1.98241,1.98241,1.98209,1.98209,5294531.0
2008-06-05 12:38:00,1.98207,1.98207,1.98179,1.98184,6107518.0
2008-06-05 12:39:00,1.98167,1.98175,1.98167,1.98175,1747212.0
2008-06-05 12:40:00,1.98153,1.98153,1.98051,1.98051,4221949.0
2008-06-05 12:41:00,1.98049,1.9806,1.9803,1.9803,9282029.0
2008-06-05 12:42:00,1.98046,1.98047,1.98039,1.98041,21262935.0
2008-06-05 12:43:00,1.98008,1.98008,1.97979,1.97988,2724348.0
2008-06-05 12:44:00,1.97982,1.98027,1.97982,1.98027,9944671.0
2008-06-05 12:45:00,1.98036,1.98049,1.98036,1.98049,27518929.0
2008-06-05 12:46:00,1.98043,1.98066,1.98043,1.98053,2311722.0
2008-06-05 12:47:00,1.9805,1.9805,1.98021,1.98037,8996167.0
2008-06-05 12:48:00,1.9804,1.98089,1.9804,1.98089,2776200.0
2008-06-05 12:49:00,1.98091,1.98091,1.98066,1.98078,5278029.0
2008-06-05 12:50:00,1.98107,1.98129,1.98094,1.98128,2590074.0
2008-06-05 12:51:00,1.98135,1.98168,1.98131,1.98168,3746486.0
2008-06-05 12:52:00,1.98174,1.98211,1.98172,1.9821,13492802.0
2008-06-05 12:53:00,1.98218,1.98247,1.98218,1.98247,2714525.0
2008-06-05 12:54:00,1.98248,1.9829,1.98248,1.98272,3274166.0
2008-06-05 12:55:00,1.98252,1.98252,1.98205,1.98218,6890536.0
2008-06-05 12:56:00,1.98182,1.98191,1.98182,1.98185,6640949.0
2008-06-05 12:57:00,1.98192,1.98192,1.98113,1.9816,2742089.0
2008-06-05 12:58:00,1.98165,1.98193,1.98161,1.98193,16139254.0
2008-06-05 12:59:00,1.98215,1.9824,1.98215,1.98238,3067423.0
2008-06-05 13:00:00,1.98231,1.98307,1.98231,1.98289,5958165.0
2008-06-05 13:01:00,1.98273,1.98273,1.98246,1.98246,23778741.0
2008-06-05 13:02:00,1.98244,1.98244,1.98195,1.98195,2194878.0
2008-06-05 13:03:00,1.98211,1.98294,1.98211,1.98294,6489510.0
2008-06-05 13:04:00,1.9831,1.9831,1.98294,1.98294,5044112.0
2008-06-05 13:05:00,1.98313,1.98332,1.98307,1.98332,5189448.0
2008-06-05 13:06:00,1.9835,1.98413,1.9835,1.98413,3295705.0
2008-06-05 13:07:00,1.9844,1.9846,1.9844,1.9846,10815297.0
2008-06-05 13:08:00,1.98471,1.98501,1.98471,1.98501,2477160.0
2008-06-05 13:09:00,1.98497,1.98503,1.98481,1.98503,18891250.0
2008-06-05 13:10:00,1.98502,1.98513,1.98495,1.98509,2616695.0
2008-06-05 13:11:00,1.98509,1.98537,1.98497,1.98537,15252836.0
2008-06-05 13:12:00,1.98547,1.98563,1.98533,1.98533,4126829.0
2008-06-05 13:13:00,1.98525,1.98571,1.98525,1.98571,5118656.0
2008-06-05 13:14:00,1.98584,1.9861,1.98584,1.98601,71917698.0
2008-06-05 13:15:00,1.98601,1.98613,1.98601,1.98613,8155727.0
2008-06-05 13:16:00,1.98612,1.98623,1.9859,1.98623,35702827.0
2008-06-05 13:17:00,1.98617,1.98617,1.98573,1.98573,2063936.0
2008-06-05 13:18:00,1.98589,1.98606,1.98587,1.98606,2659033.0
2008-06-05 13:19:00,1.98595,1.98618,1.98595,1.98609,5379741.0
2008-06-05 13:20:00,1.98621,1.98629,1.986,1.986,7176581.0
2008-06-05 13:21:00,1.98604,1.98631,1.98604,1.98613,15779436.0
2008-06-05 13:22:00,1.98605,1.98605,1.98479,1.98479,3414840.0
2008-06-05 13:23:00,1.98468,1.98468,1.98434,1.98434,6170080.0
2008-06-05 13:24:00,1.98433,1.9847,1.98433,1.9847,2751723.0
2008-06-05 13:25:00,1.98461,1.98461,1.98434,1.98434,5579292.0
2008-06-05 13:26:00,1.98449,1.98528,1.98449,1.98528,8673384.0
2008-06-05 13:27:00,1.98549,1.98598,1.98549,1.98598,22905942.0
2008-06-05 13:28:00,1.9862,1.98716,1.9862,1.98716,8431177.0
2008-06-05 13:29:00,1.98718,1.9872,1.98685,1.98685,5369912.0
2008-06-05 13:30:00,1.98685,1.98762,1.98685,1.98762,7998808.0
2008-06-05 13:31:00,1.98766,1.98786,1.9875,1.98786,8350703.0
2008-06-05 13:32:00,1.98759,1.98785,1.98757,1.98771,5094848.0
2008-06-05 13:33:00,1.9878,1.98821,1.9878,1.98821,3979305.0
2008-06-05 13:34:00,1.98805,1.98916,1.98805,1.9889,4365538.0
2008-06-05 13:35:00,1.98916,1.98963,1.98916,1.98963,15251824.0
2008-06-05 13:36:00,1.98966,1.98967,1.9891,1.98967,4510872.0
2008-06-05 13:37:00,1.98969,1.98979,1.98967,1.98979,18563496.0
2008-06-05 13:38:00,1.98984,1.98984,1.9896,1.98976,18296922.0
2008-06-05 13:39:00,1.98977,1.98977,1.98966,1.98977,6272259.0
2008-06-05 13:40:00,1.98975,1.98975,1.98947,1.98973,2950080.0
2008-06-05 13:41:00,1.98982,1.98982,1.98937,1.98937,5314770.0
2008-06-05 13:42:00,1.98886,1.98894,1.9886,1.9886,6041397.0
2008-06-05 13:43:00,1.98829,1.98829,1.98813,1.98821,23715654.0
2008-06-05 13:44:00,1.98808,1.98808,1.98763,1.98763,8515736.0
2008-06-05 13:45:00,1.98753,1.98753,1.98738,1.98741,1858821.0
2008-06-05 13:46:00,1.98753,1.98779,1.98744,1.98762,6559484.0
2008-06-05 13:47:00,1.98748,1.98748,1.98705,1.98727,9613650.0
2008-06-05 13:48:00,1.98753,1.98782,1.98753,1.98759,3765691.0
2008-06-05 13:49:00,1.98774,1.98823,1.98774,1.98823,7548816.0
2008-06-05 13:50:00,1.98823,1.98833,1.98792,1.98792,7051581.0
2008-06-05 13:51:00,1.98778,1.98781,1.98708,1.98708,10871114.0
2008-06-05 13:52:00,1.98697,1.98714,1.98688,1.98714,47572585.0
2008-06-05 13:53:00,1.98725,1.98747,1.98724,1.98737,5102126.0
2008-06-05 13:54:00,1.98732,1.98732,1.98693,1.98693,4348910.0
2008-06-05 13:55:00,1.98689,1.98689,1.98647,1.98647,7336589.0
2008-06-05 13:56:00,1.98654,1.98654,1.9862,1.98651,4975505.0
2008-06-05 13:57:00,1.9865,1.98693,1.9865,1.98693,14542905.0
2008-06-05 13:58:00,1.98693,1.98693,1.98652,1.98652,28680795.0
2008-06-05 13:59:00,1.98648,1.98648,1.98631,1.98631,2981938.0
2008-06-05 14:00:00,1.98627,1.98636,1.98612,1.98612,12352202.0
2008-06-05 14:01:00,1.98607,1.98637,1.98601,1.98637,25825082.0
2008-06-05 14:02:00,1.98637,1.98668,1.98636,1.98668,19511030.0
2008-06-05 14:03:00,1.98669,1.98687,1.98668,1.98668,2504236.0
2008-06-05 14:04:00,1.98702,1.98754,1.98702,1.98754,20241126.0
2008-06-05 14:05:00,1.98768,1.98774,1.9876,1.98774,15226709.0
2008-06-05 14:06:00,1.98777,1.98808,1.9877,1.98801,15968965.0
2008-06-05 14:07:00,1.98809,1.98881,1.98809,1.98881,2099899.0
2008-06-05 14:08:00,1.98875,1.98898,1.98872,1.98898,5490603.0
2008-06-05 14:09:00,1.98922,1.98956,1.98922,1.98947,4406635.0
2008-06-05 14:10:00,1.98958,1.98989,1.98958,1.98978,13712171.0
2008-06-05 14:11:00,1.98997,1.98998,1.98992,1.98997,4359531.0
2008-06-05 14:12:00,1.99001,1.99006,1.98988,1.98996,5756728.0
2008-06-05 14:13:00,1.98993,1.98994,1.98981,1.98994,6788787.0
2008-06-05 14:14:00,1.9899,1.99005,1.98986,1.99005,9064669.0
2008-06-05 14:15:00,1.98994,1.99024,1.98994,1.99012,3975798.0
2008-06-05 14:16:00,1.99007,1.99023,1.99005,1.99023,2730689.0
2008-06-05 14:17:00,1.99023,1.99023,1.98985,1.99005,12605580.0
2008-06-05 14:18:00,1.98998,1.98998,1.98967,1.98991,8587163.0
2008-06-05 14:19:00,1.98996,1.99081,1.98996,1.99081,22460043.0
2008-06-05 14:20:00,1.99071,1.99099,1.99071,1.9908,6410981.0
2008-06-05 14:21:00,1.99081,1.99083,1.99056,1.99073,6664375.0
2008-06-05 14:22:00,1.99064,1.99082,1.99064,1.99077,3882167.0
2008-06-05 14:23:00,1.99097,1.99098,1.99084,1.99084,1837553.0
2008-06-05 14:24:00,1.99105,1.99168,1.99105,1.99168,8775219.0
2008-06-05 14:25:00,1.99176,1.99193,1.99176,1.99179,2985986.0
2008-06-05 14:26:00,1.99172,1.99172,1.99118,1.99118,3813596.0
2008-06-05 14:27:00,1.99106,1.99106,1.99067,1.9909,7196538.0
2008-06-05 14:28:00,1.99091,1.99095,1.99061,1.99061,37613857.0
2008-06-05 14:29:00,1.99053,1.99053,1.99005,1.99005,2936166.0
2008-06-05 14:30:00,1.98992,1.98992,1.98926,1.98926,8928967.0
2008-06-05 14:31:00,1.98906,1.98906,1.9885,1.98885,19102108.0
2008-06-05 14:32:00,1.98904,1.9893,1.98903,1.98906,9170169.0
2008-06-05 14:33:00,1.98912,1.98949,1.98912,1.98947,16091240.0
2008-06-05 14:34:00,1.98949,1.98951,1.98933,1.98951,9644788.0
2008-06-05 14:35:00,1.98943,1.98943,1.98919,1.98919,9150921.0
2008-06-05 14:36:00,1.98911,1.98911,1.98871,1.98894,27935220.0
2008-06-05 14:37:00,1.98884,1.98884,1.98845,1.98851,6447868.0
2008-06-05 14:38:00,1.9885,1.98852,1.98841,1.98841,8246372.0
2008-06-05 14:39:00,1.98844,1.98844,1.98784,1.98786,7317516.0
2008-06-05 14:40:00,1.9881,1.98858,1.9881,1.98858,3467108.0
2008-06-05 14:41:00,1.98874,1.98874,1.9885,1.98856,10230001.0
2008-06-05 14:42:00,1.98869,1.98898,1.98861,1.98898,8953810.0
2008-06-05 14:43:00,1.98913,1.98949,1.98897,1.98897,20978974.0
2008-06-05 14:44:00,1.98908,1.98968,1.98908,1.98968,14515461.0
2008-06-05 14:45:00,1.99,1.99008,1.98976,1.99008,10251153.0
2008-06-05 14:46:00,1.99018,1.99032,1.99016,1.9902,8733714.0
2008-06-05 14:47:00,1.99018,1.99053,1.99018,1.99053,513726.0
2008-06-05 14:48:00,1.99067,1.99075,1.99045,1.99075,10491095.0
2008-06-05 14:49:00,1.99074,1.99074,1.99023,1.99024,4785423.0
2008-06-05 14:50:00,1.98995,1.98998,1.98985,1.98992,1262000.0
2008-06-05 14:51:00,1.98996,1.99023,1.98992,1.99023,3653208.0
2008-06-05 14:52:00,1.99029,1.99059,1.9901,1.99059,14644651.0
2008-06-05 14:53:00,1.99044,1.9905,1.99006,1.99006,34521263.0
2008-06-05 14:54:00,1.99013,1.99053,1.99013,1.99053,2380381.0
2008-06-05 14:55:00,1.99065,1.99076,1.99065,1.99076,15987934.0
2008-06-05 14:56:00,1.99085,1.991,1.99066,1.99066,5088520.0
2008-06-05 14:57:00,1.99074,1.99074,1.99038,1.99044,5125316.0
2008-06-05 14:58:00,1.99021,1.99025,1.98965,1.98983,4818557.0
2008-06-05 14:59:00,1.98988,1.98988,1.98913,1.98913,50043160.0
2008-06-05 15:00:00,1.98893,1.98893,1.98828,1.9885,6268808.0
2008-06-05 15:01:00,1.98865,1.98893,1.98863,1.98893,6663635.0
2008-06-05 15:02:00,1.98916,1.98917,1.98882,1.98917,6967963.0
2008-06-05 15:03:00,1.98906,1.98947,1.98906,1.98947,3943848.0
2008-06-05 15:04:00,1.9895,1.98994,1.9895,1.98994,6022334.0
2008-06-05 15:05:00,1.98997,1.99034,1.98997,1.99018,7877648.0
2008-06-05 15:06:00,1.98996,1.99002,1.98974,1.98974,7591846.0
2008-06-05 15:07:00,1.98975,1.98992,1.98966,1.98983,13819389.0
2008-06-05 15:08:00,1.98994,1.99039,1.98994,1.99039,12186914.0
2008-06-05 15:09:00,1.99048,1.991,1.99048,1.991,3057398.0
2008-06-05 15:10:00,1.99101,1.99101,1.99061,1.99061,7465923.0
2008-06-05 15:11:00,1.99071,1.99071,1.98999,1.99057,17995300.0
2008-06-05 15:12:00,1.99066,1.99115,1.99066,1.99115,34419766.0
2008-06-05 15:13:00,1.99118,1.99125,1.99065,1.99065,3693421.0
2008-06-05 15:14:00,1.99066,1.99066,1.99043,1.99051,18012315.0
2008-06-05 15:15:00,1.99062,1.99086,1.99021,1.99021,11559993.0
2008-06-05 15:16:00,1.98998,1.99001,1.98965,1.99001,4914162.0
2008-06-05 15:17:00,1.99023,1.9908,1.99023,1.9908,4216488.0
2008-06-05 15:18:00,1.99073,1.99174,1.99073,1.99161,3941265.0
2008-06-05 15:19:00,1.99144,1.99144,1.99094,1.99107,8602037.0
2008-06-05 15:20:00,1.99091,1.99091,1.99024,1.99024,8903855.0
2008-06-05 15:21:00,1.99,1.99,1.98907,1.98919,15921483.0
2008-06-05 15:22:00,1.98905,1.98905,1.98801,1.98823,21757075.0
2008-06-05 15:23:00,1.98845,1.98911,1.98845,1.98911,10609354.0
2008-06-05 15:24:00,1.98938,1.98958,1.98933,1.98952,4222262.0
2008-06-05 15:25:00,1.98959,1.99044,1.98959,1.99044,21812439.0
2008-06-05 15:26:00,1.99057,1.9909,1.99057,1.9909,6417951.0
2008-06-05 15:27:00,1.99097,1.99137,1.99097,1.99137,3238330.0
2008-06-05 15:28:00,1.99143,1.99189,1.99143,1.99189,13034307.0
2008-06-05 15:29:00,1.99175,1.99175,1.99142,1.99152,4364171.0
2008-06-05 15:30:00,1.99169,1.99175,1.99158,1.99158,3617067.0
2008-06-05 15:31:00,1.99154,1.9919,1.99149,1.9919,43048218.0
2008-06-05 15:32:00,1.99206,1.99246,1.99206,1.99246,8617853.0
2008-06-05 15:33:00,1.99248,1.99248,1.99194,1.99194,2188928.0
2008-06-05 15:34:00,1.99218,1.99218,1.99179,1.99216,2775874.0
2008-06-05 15:35:00,1.99197,1.99197,1.99159,1.99159,6564039.0
2008-06-05 15:36:00,1.99181,1.99227,1.99181,1.99227,14899466.0
2008-06-05 15:37:00,1.99237,1.99318,1.99237,1.99318,5096483.0
2008-06-05 15:38:00,1.99321,1.99321,1.99292,1.99295,840719.0
2008-06-05 15:39:00,1.99309,1.99347,1.99309,1.99319,1705923.0
2008-06-05 15:40:00,1.99319,1.9935,1.99319,1.99347,42787663.0
2008-06-05 15:41:00,1.9936,1.99362,1.9929,1.9929,5578194.0
2008-06-05 15:42:00,1.99291,1.99291,1.9923,1.99256,10732562.0
2008-06-05 15:43:00,1.99251,1.99251,1.99223,1.99223,8047243.0
2008-06-05 15:44:00,1.99207,1.99268,1.99202,1.99268,13755587.0
2008-06-05 15:45:00,1.99265,1.99297,1.99261,1.99294,5229364.0
2008-06-05 15:46:00,1.99312,1.99366,1.99312,1.99366,3239427.0
2008-06-05 15:47:00,1.99374,1.99414,1.99374,1.99414,29105157.0
2008-06-05 15:48:00,1.99424,1.99428,1.99402,1.99426,27557125.0
2008-06-05 15:49:00,1.99402,1.99402,1.99344,1.99359,4514965.0
2008-06-05 15:50:00,1.99345,1.99348,1.99299,1.99348,5660732.0
2008-06-05 15:51:00,1.99342,1.99342,1.99307,1.99331,17162910.0
2008-06-05 15:52:00,1.99354,1.99374,1.99352,1.99352,4669905.0
2008-06-05 15:53:00,1.99349,1.99369,1.99332,1.99369,574236.0
2008-06-05 15:54:00,1.99402,1.9943,1.99379,1.9943,4191351.0
2008-06-05 15:55:00,1.9943,1.99445,1.99426,1.99426,16342305.0
2008-06-05 15:56:00,1.9943,1.99449,1.9943,1.99436,1579185.0
2008-06-05 15:57:00,1.99436,1.99436,1.99384,1.99384,1450927.0
2008-06-05 15:58:00,1.99384,1.99406,1.99377,1.99406,26165886.0
2008-06-05 15:59:00,1.9942,1.99428,1.99402,1.99428,7525183.0
2008-06-05 16:00:00,1.99439,1.99439,1.99373,1.99373,26132310.0
2008-06-05 16:01:00,1.99365,1.99365,1.99312,1.99313,3082630.0
2008-06-05 16:02:00,1.99299,1.99299,1.9925,1.99255,27656822.0
2008-06-05 16:03:00,1.99236,1.99243,1.99172,1.99172,4089927.0
2008-06-05 16:04:00,1.99183,1.99231,1.99183,1.9923,7602223.0
2008-06-05 16:05:00,1.99226,1.99307,1.99226,1.99307,8600328.0
2008-06-05 16:06:00,1.99318,1.99324,1.99298,1.99298,15891278.0
2008-06-05 16:07:00,1.9928,1.99309,1.99249,1.99309,3331623.0
2008-06-05 16:08:00,1.99313,1.9944,1.99313,1.9944,2696322.0
2008-06-05 16:09:00,1.99426,1.99431,1.9934,1.9934,5457675.0
2008-06-05 16:10:00,1.99345,1.99345,1.9928,1.9928,2464481.0
2008-06-05 16:11:00,1.99272,1.9931,1.99268,1.99285,9791603.0
2008-06-05 16:12:00,1.99272,1.99279,1.99266,1.99279,6955457.0
2008-06-05 16:13:00,1.99262,1.99264,1.99226,1.99235,5917989.0
2008-06-05 16:14:00,1.99233,1.99233,1.99172,1.99172,10555858.0
2008-06-05 16:15:00,1.99205,1.99205,1.99152,1.99152,14994280.0
2008-06-05 16:16:00,1.99164,1.9918,1.99139,1.99143,6120301.0
2008-06-05 16:17:00,1.9914,1.99167,1.9914,1.99161,2883571.0
2008-06-05 16:18:00,1.99188,1.99213,1.99188,1.99196,3770624.0
2008-06-05 16:19:00,1.99203,1.9925,1.99203,1.9925,2026654.0
2008-06-05 16:20:00,1.99255,1.99255,1.99202,1.99236,5150023.0
2008-06-05 16:21:00,1.9924,1.99252,1.99227,1.99228,3291971.0
2008-06-05 16:22:00,1.99224,1.99237,1.99196,1.99196,3384113.0
2008-06-05 16:23:00,1.99199,1.992,1.99176,1.99178,5268165.0
2008-06-05 16:24:00,1.99178,1.99178,1.99104,1.99104,6678361.0
2008-06-05 16:25:00,1.99103,1.99133,1.99103,1.99133,5598481.0
2008-06-05 16:26:00,1.99147,1.99168,1.99127,1.99168,6838288.0
2008-06-05 16:27:00,1.9917,1.9917,1.99123,1.9913,3098314.0
2008-06-05 16:28:00,1.99129,1.99151,1.99119,1.99151,9645410.0
2008-06-05 16:29:00,1.99164,1.9919,1.99163,1.9919,25454915.0
2008-06-05 16:30:00,1.99195,1.99222,1.99186,1.9919,3561936.0
2008-06-05 16:31:00,1.99165,1.99165,1.99108,1.99108,5618773.0
2008-06-05 16:32:00,1.99105,1.99105,1.99071,1.99071,5116734.0
2008-06-05 16:33:00,1.99052,1.99066,1.99052,1.99056,22900823.0
2008-06-05 16:34:00,1.99056,1.99072,1.99056,1.99061,3794071.0
2008-06-05 16:35:00,1.9904,1.9904,1.99015,1.99026,7626505.0
2008-06-05 16:36:00,1.9902,1.99033,1.9902,1.99029,3940079.0
2008-06-05 16:37:00,1.99028,1.9903,1.99003,1.99016,36404515.0
2008-06-05 16:38:00,1.99011,1.99015,1.99006,1.99006,2643250.0
2008-06-05 16:39:00,1.98997,1.98997,1.98976,1.98988,22449954.0
2008-06-05 16:40:00,1.98998,1.99013,1.98998,1.99009,2160112.0
2008-06-05 16:41:00,1.98995,1.99037,1.98991,1.99037,2098399.0
2008-06-05 16:42:00,1.99035,1.99057,1.99032,1.99037,5410903.0
2008-06-05 16:43:00,1.99024,1.99024,1.98973,1.98973,10205044.0
2008-06-05 16:44:00,1.98966,1.99074,1.98966,1.99074,7880419.0
2008-06-05 16:45:00,1.9907,1.99076,1.99043,1.99043,13563918.0
2008-06-05 16:46:00,1.99053,1.99069,1.99053,1.99055,3992450.0
2008-06-05 16:47:00,1.99046,1.99051,1.99045,1.99047,3668780.0
2008-06-05 16:48:00,1.99057,1.99086,1.99057,1.99086,2682335.0
2008-06-05 16:49:00,1.99072,1.99083,1.99066,1.99066,1650899.0
2008-06-05 16:50:00,1.99051,1.99051,1.99014,1.99033,22560174.0
2008-06-05 16:51:00,1.99043,1.99085,1.99043,1.99085,5207736.0
2008-06-05 16:52:00,1.99104,1.99132,1.99104,1.99132,4892891.0
2008-06-05 16:53:00,1.99134,1.99197,1.99134,1.99197,3557024.0
2008-06-05 16:54:00,1.99189,1.99234,1.99189,1.99234,1306899.0
2008-06-05 16:55:00,1.99256,1.9931,1.99256,1.99264,14022834.0
2008-06-05 16:56:00,1.99281,1.99422,1.99281,1.99422,4610068.0
2008-06-05 16:57:00,1.99443,1.99466,1.99443,1.99446,2218888.0
2008-06-05 16:58:00,1.99436,1.99439,1.99412,1.99433,7932365.0
2008-06-05 16:59:00,1.99439,1.99506,1.99439,1.99506,2112733.0
2008-06-05 17:00:00,1.99528,1.9961,1.99528,1.99605,12511449.0
2008-06-05 17:01:00,1.99597,1.99597,1.99558,1.99558,1160797.0
2008-06-05 17:02:00,1.99544,1.99544,1.99487,1.99487,8341290.0
2008-06-05 17:03:00,1.99469,1.99469,1.99457,1.99463,3345174.0
2008-06-05 17:04:00,1.99454,1.99454,1.99389,1.9942,6980257.0
2008-06-05 17:05:00,1.99409,1.99409,1.9936,1.9936,12400367.0
2008-06-05 17:06:00,1.99349,1.99349,1.9932,1.99324,19664510.0
2008-06-05 17:07:00,1.99325,1.99347,1.9932,1.9932,10938801.0
2008-06-05 17:08:00,1.99339,1.994,1.99339,1.994,3286854.0
2008-06-05 17:09:00,1.99407,1.99491,1.99407,1.99476,5036763.0
2008-06-05 17:10:00,1.99468,1.99531,1.99458,1.99531,5985371.0
2008-06-05 17:11:00,1.99549,1.99549,1.9954,1.99545,1541600.0
2008-06-05 17:12:00,1.99548,1.99563,1.99547,1.99563,3953044.0
2008-06-05 17:13:00,1.9956,1.99587,1.9956,1.99582,7103493.0
2008-06-05 17:14:00,1.99583,1.99603,1.99563,1.99563,20195016.0
2008-06-05 17:15:00,1.99557,1.99564,1.99547,1.99547,5208565.0
2008-06-05 17:16:00,1.99528,1.9953,1.99498,1.99509,3380926.0
2008-06-05 17:17:00,1.99517,1.99539,1.99517,1.99539,3590148.0
2008-06-05 17:18:00,1.99532,1.99532,1.99504,1.99516,10303080.0
2008-06-05 17:19:00,1.99503,1.99503,1.99475,1.99498,4890418.0
2008-06-05 17:20:00,1.99501,1.99507,1.99497,1.99499,1646270.0
2008-06-05 17:21:00,1.99502,1.99513,1.99502,1.99507,4291764.0
2008-06-05 17:22:00,1.99501,1.99501,1.99488,1.99499,13230295.0
2008-06-05 17:23:00,1.995,1.99504,1.99489,1.99504,12083585.0
2008-06-05 17:24:00,1.99507,1.99528,1.99503,1.99528,2799516.0
2008-06-05 17:25:00,1.99548,1.99564,1.99548,1.99554,4085995.0
2008-06-05 17:26:00,1.9955,1.9955,1.99507,1.99507,3846215.0
2008-06-05 17:27:00,1.9949,1.9949,1.99456,1.99462,3240179.0
2008-06-05 17:28:00,1.99481,1.99524,1.99481,1.99524,9722940.0
2008-06-05 17:29:00,1.99523,1.99577,1.99523,1.99577,14403601.0
2008-06-05 17:30:00,1.9955,1.99552,1.9955,1.99552,760368.0
2008-06-05 17:31:00,1.99532,1.99532,1.99484,1.99484,4269620.0
2008-06-05 17:32:00,1.99471,1.99471,1.99442,1.99451,2170443.0
2008-06-05 17:33:00,1.99449,1.99506,1.99449,1.99506,4966429.0
2008-06-05 17:34:00,1.99501,1.99501,1.99469,1.99477,3043938.0
2008-06-05 17:35:00,1.99455,1.99455,1.99438,1.99452,6496643.0
2008-06-05 17:36:00,1.99447,1.99447,1.99415,1.99415,2897233.0
2008-06-05 17:37:00,1.99419,1.99442,1.99419,1.99432,2194391.0
2008-06-05 17:38:00,1.99446,1.99463,1.99441,1.99463,7949949.0
2008-06-05 17:39:00,1.99466,1.99466,1.99446,1.99463,2688320.0
2008-06-05 17:40:00,1.9946,1.99463,1.99451,1.99456,12089681.0
2008-06-05 17:41:00,1.99449,1.99449,1.99429,1.9944,13413341.0
2008-06-05 17:42:00,1.99436,1.99448,1.99436,1.99448,11369483.0
2008-06-05 17:43:00,1.99447,1.99447,1.99432,1.99447,13275516.0
2008-06-05 17:44:00,1.9943,1.99445,1.99422,1.99445,9108492.0
2008-06-05 17:45:00,1.99447,1.99473,1.99447,1.99473,6951851.0
2008-06-05 17:46:00,1.99471,1.99495,1.99471,1.99495,2132058.0
2008-06-05 17:47:00,1.99514,1.99529,1.99493,1.99529,19070515.0
2008-06-05 17:48:00,1.99547,1.99597,1.99425,1.99597,3481680.0
2008-06-05 17:49:00,1.99601,1.99601,1.99569,1.99569,6236464.0
2008-06-05 17:50:00,1.99578,1.99601,1.99578,1.99601,2940857.0
2008-06-05 17:51:00,1.99611,1.99643,1.99611,1.99643,7282369.0
2008-06-05 17:52:00,1.99666,1.99666,1.99623,1.99623,15678261.0
2008-06-05 17:53:00,1.99622,1.99631,1.99618,1.99631,1966817.0
2008-06-05 17:54:00,1.99641,1.99656,1.99609,1.99609,10957214.0
2008-06-05 17:55:00,1.99592,1.99594,1.99568,1.99594,10657358.0
2008-06-05 17:56:00,1.99601,1.99631,1.99601,1.99631,4057971.0
2008-06-05 17:57:00,1.99625,1.99625,1.99599,1.99608,11239936.0
2008-06-05 17:58:00,1.99578,1.99578,1.99479,1.99479,4938692.0
2008-06-05 17:59:00,1.99473,1.99477,1.99442,1.99442,4082443.0
2008-06-05 18:00:00,1.99424,1.99425,1.99399,1.99399,11985884.0
2008-06-05 18:01:00,1.99393,1.99393,1.99369,1.99369,4812039.0
2008-06-05 18:02:00,1.99366,1.99366,1.9935,1.9935,8473213.0
2008-06-05 18:03:00,1.99378,1.99387,1.99378,1.99381,2709545.0
2008-06-05 18:04:00,1.9937,1.9937,1.99343,1.99343,5321058.0
2008-06-05 18:05:00,1.99377,1.99419,1.99377,1.99419,8817505.0
2008-06-05 18:06:00,1.99429,1.9943,1.99399,1.99399,8615464.0
2008-06-05 18:07:00,1.99374,1.99378,1.99347,1.99347,10479700.0
2008-06-05 18:08:00,1.99335,1.99335,1.99295,1.99295,7131604.0
2008-06-05 18:09:00,1.99283,1.99315,1.99264,1.99315,25348498.0
2008-06-05 18:10:00,1.99337,1.99361,1.99337,1.99339,6698156.0
2008-06-05 18:11:00,1.99358,1.99383,1.99358,1.99383,8120162.0
2008-06-05 18:12:00,1.99372,1.99394,1.9937,1.99394,5182151.0
2008-06-05 18:13:00,1.99388,1.99388,1.99374,1.99374,1883830.0
2008-06-05 18:14:00,1.99384,1.99388,1.99374,1.99374,5449810.0
2008-06-05 18:15:00,1.99386,1.99408,1.99386,1.99402,9197482.0
2008-06-05 18:16:00,1.99398,1.99401,1.99372,1.99378,11457877.0
2008-06-05 18:17:00,1.99381,1.99391,1.99373,1.99377,2948801.0
2008-06-05 18:18:00,1.99375,1.99375,1.99314,1.99314,7075917.0
2008-06-05 18:19:00,1.99304,1.99304,1.99284,1.9929,2782544.0
2008-06-05 18:20:00,1.99302,1.99322,1.99302,1.99322,8978403.0
2008-06-05 18:21:00,1.9932,1.9932,1.99306,1.99307,3491070.0
2008-06-05 18:22:00,1.99303,1.99328,1.99303,1.99325,9842640.0
2008-06-05 18:23:00,1.99331,1.99331,1.99315,1.99315,17493956.0
2008-06-05 18:24:00,1.99315,1.99328,1.99313,1.99313,9473211.0
2008-06-05 18:25:00,1.99305,1.99305,1.99283,1.99283,2278593.0
2008-06-05 18:26:00,1.99277,1.99277,1.99254,1.99277,841697.0
2008-06-05 18:27:00,1.99291,1.99307,1.99291,1.99295,12629655.0
2008-06-05 18:28:00,1.9929,1.99307,1.99288,1.99307,7163174.0
2008-06-05 18:29:00,1.99317,1.99326,1.99273,1.99273,6795909.0
2008-06-05 18:30:00,1.99297,1.99311,1.99295,1.99295,1845083.0
2008-06-05 18:31:00,1.99298,1.99315,1.99168,1.99315,1851487.0
2008-06-05 18:32:00,1.99328,1.99347,1.99328,1.99343,3427095.0
2008-06-05 18:33:00,1.99342,1.99342,1.99321,1.99323,4530549.0
2008-06-05 18:34:00,1.99329,1.9933,1.99323,1.99328,4296992.0
2008-06-05 18:35:00,1.99334,1.99348,1.99334,1.99344,6754600.0
2008-06-05 18:36:00,1.99344,1.99344,1.99323,1.99333,5924813.0
2008-06-05 18:37:00,1.99332,1.99347,1.99328,1.99347,16608784.0
2008-06-05 18:38:00,1.99341,1.99344,1.99326,1.99335,11794970.0
2008-06-05 18:39:00,1.99328,1.99328,1.99314,1.99314,3363398.0
2008-06-05 18:40:00,1.99319,1.9933,1.99309,1.99311,2914300.0
2008-06-05 18:41:00,1.99318,1.99335,1.99281,1.99315,48909919.0
2008-06-05 18:42:00,1.99318,1.99332,1.99314,1.99317,4911232.0
2008-06-05 18:43:00,1.9933,1.9933,1.99319,1.99319,3221986.0
2008-06-05 18:44:00,1.99313,1.99313,1.9929,1.99301,9504218.0
2008-06-05 18:45:00,1.99306,1.99313,1.99306,1.99313,3467024.0
2008-06-05 18:46:00,1.99315,1.99345,1.99294,1.99294,8210340.0
2008-06-05 18:47:00,1.99305,1.99321,1.993,1.99321,4112654.0
2008-06-05 18:48:00,1.9931,1.9933,1.9931,1.9932,6243098.0
2008-06-05 18:49:00,1.99325,1.99325,1.99307,1.99309,9268406.0
2008-06-05 18:50:00,1.99309,1.9932,1.99302,1.9932,9841774.0
2008-06-05 18:51:00,1.99321,1.99333,1.99314,1.99321,26016673.0
2008-06-05 18:52:00,1.99325,1.99332,1.99318,1.99332,45033293.0
2008-06-05 18:53:00,1.99325,1.99354,1.99319,1.9934,2149334.0
2008-06-05 18:54:00,1.9933,1.99338,1.99313,1.99313,4520600.0
2008-06-05 18:55:00,1.99319,1.99319,1.99284,1.99284,4797658.0
2008-06-05 18:56:00,1.99273,1.99278,1.99231,1.99231,2010775.0
2008-06-05 18:57:00,1.99217,1.99225,1.99206,1.99217,8731638.0
2008-06-05 18:58:00,1.99226,1.99293,1.99226,1.99293,10825146.0
2008-06-05 18:59:00,1.99287,1.99351,1.99287,1.99351,12645351.0
2008-06-05 19:00:00,1.99377,1.994,1.99377,1.994,7580135.0
2008-06-05 19:01:00,1.99404,1.99407,1.99397,1.99407,2091840.0
2008-06-05 19:02:00,1.99369,1.99392,1.99342,1.99342,14241974.0
2008-06-05 19:03:00,1.99338,1.99339,1.9933,1.9933,3383598.0
2008-06-05 19:04:00,1.99331,1.99338,1.99322,1.99322,3306516.0
2008-06-05 19:05:00,1.99313,1.99313,1.99294,1.99303,2972402.0
2008-06-05 19:06:00,1.99305,1.99305,1.99254,1.99272,10900065.0
2008-06-05 19:07:00,1.99262,1.99262,1.99241,1.99252,10099962.0
2008-06-05 19:08:00,1.99261,1.99293,1.99261,1.99293,7163822.0
2008-06-05 19:09:00,1.99285,1.99301,1.99285,1.99301,19173595.0
2008-06-05 19:10:00,1.99293,1.99305,1.99289,1.99299,8848478.0
2008-06-05 19:11:00,1.993,1.993,1.99286,1.99289,6602639.0
2008-06-05 19:12:00,1.99292,1.99292,1.99269,1.99269,8133617.0
2008-06-05 19:13:00,1.99262,1.99268,1.99259,1.99259,2485983.0
2008-06-05 19:14:00,1.99263,1.99283,1.99257,1.99283,4203562.0
2008-06-05 19:15:00,1.99279,1.99286,1.99256,1.99256,6668638.0
2008-06-05 19:16:00,1.99278,1.99282,1.9927,1.99274,7097013.0
2008-06-05 19:17:00,1.99297,1.99321,1.99297,1.99312,14229397.0
2008-06-05 19:18:00,1.99311,1.99327,1.99303,1.99303,7817279.0
2008-06-05 19:19:00,1.99307,1.9931,1.99297,1.99307,6224165.0
2008-06-05 19:20:00,1.99295,1.99307,1.99263,1.99307,11362978.0
2008-06-05 19:21:00,1.99303,1.99316,1.9929,1.99316,3927461.0
2008-06-05 19:22:00,1.99322,1.99339,1.99322,1.99335,11781321.0
2008-06-05 19:23:00,1.99329,1.99329,1.99287,1.99287,4873308.0
2008-06-05 19:24:00,1.99293,1.99298,1.99289,1.99298,13610102.0
2008-06-05 19:25:00,1.99295,1.99301,1.99295,1.99298,4357208.0
2008-06-05 19:26:00,1.99292,1.99292,1.99281,1.99281,1181268.0
2008-06-05 19:27:00,1.99284,1.99339,1.99284,1.99339,2124449.0
2008-06-05 19:28:00,1.99335,1.99349,1.99319,1.99349,7282770.0
2008-06-05 19:29:00,1.99362,1.99372,1.99362,1.99367,10490462.0
2008-06-05 19:30:00,1.99374,1.99399,1.9936,1.99399,9223422.0
2008-06-05 19:31:00,1.99411,1.99426,1.99401,1.99401,4533481.0
2008-06-05 19:32:00,1.99389,1.99389,1.99364,1.99369,5814629.0
2008-06-05 19:33:00,1.99356,1.99363,1.9935,1.99352,6291594.0
2008-06-05 19:34:00,1.99344,1.99367,1.99344,1.99367,7571023.0
2008-06-05 19:35:00,1.99373,1.99374,1.9936,1.99374,5147541.0
2008-06-05 19:36:00,1.99376,1.99429,1.99376,1.99429,9069131.0
2008-06-05 19:37:00,1.99431,1.99432,1.99424,1.99432,2365551.0
2008-06-05 19:38:00,1.99428,1.99441,1.9939,1.9939,7984379.0
2008-06-05 19:39:00,1.99421,1.99435,1.99421,1.99427,15354371.0
2008-06-05 19:40:00,1.99424,1.99425,1.99409,1.99415,10945053.0
2008-06-05 19:41:00,1.99419,1.99424,1.99417,1.99419,1712819.0
2008-06-05 19:42:00,1.99419,1.99429,1.99404,1.99404,2525511.0
2008-06-05 19:43:00,1.99395,1.99395,1.99366,1.99366,13250247.0
2008-06-05 19:44:00,1.99347,1.99354,1.99339,1.99339,6907579.0
2008-06-05 19:45:00,1.99328,1.99341,1.99324,1.99341,1821916.0
2008-06-05 19:46:00,1.99344,1.99346,1.99296,1.99333,4836012.0
2008-06-05 19:47:00,1.99338,1.99394,1.99338,1.99394,6994691.0
2008-06-05 19:48:00,1.99397,1.99397,1.99352,1.99352,8259262.0
2008-06-05 19:49:00,1.99361,1.99392,1.99361,1.99372,13168983.0
2008-06-05 19:50:00,1.99388,1.99399,1.99388,1.99394,6761835.0
2008-06-05 19:51:00,1.99396,1.9942,1.99396,1.9942,12030880.0
2008-06-05 19:52:00,1.9943,1.9943,1.99399,1.99409,5025803.0
2008-06-05 19:53:00,1.99402,1.99408,1.99392,1.99392,3872419.0
2008-06-05 19:54:00,1.994,1.99432,1.99394,1.99432,12263759.0
2008-06-05 19:55:00,1.9944,1.99448,1.99432,1.99447,3186853.0
2008-06-05 19:56:00,1.99447,1.99451,1.99444,1.99451,1288417.0
2008-06-05 19:57:00,1.99458,1.99458,1.99417,1.99417,8053318.0
2008-06-05 19:58:00,1.99419,1.99424,1.99398,1.99424,13233700.0
2008-06-05 19:59:00,1.99422,1.99422,1.99409,1.99409,7638975.0
2008-06-05 20:00:00,1.99418,1.99439,1.9941,1.99439,2993669.0
2008-06-05 20:01:00,1.99453,1.99473,1.9945,1.9945,6462945.0
2008-06-05 20:02:00,1.99453,1.99453,1.99424,1.99424,3716916.0
2008-06-05 20:03:00,1.99449,1.9948,1.99444,1.9948,21047970.0
2008-06-05 20:04:00,1.99482,1.99484,1.99476,1.99478,2445863.0
2008-06-05 20:05:00,1.99466,1.99466,1.99424,1.99424,7003875.0
2008-06-05 20:06:00,1.99406,1.99421,1.99406,1.99421,3897681.0
2008-06-05 20:07:00,1.99422,1.99435,1.99416,1.99429,4623856.0
2008-06-05 20:08:00,1.99429,1.9945,1.99428,1.99448,5449677.0
2008-06-05 20:09:00,1.99449,1.99449,1.99436,1.99445,14457777.0
2008-06-05 20:10:00,1.993,1.99455,1.993,1.99455,12490519.0
2008-06-05 20:11:00,1.99461,1.99465,1.99453,1.99453,5290221.0
2008-06-05 20:12:00,1.99443,1.99448,1.99418,1.99418,8544576.0
2008-06-05 20:13:00,1.99407,1.99432,1.99404,1.99426,4711830.0
2008-06-05 20:14:00,1.9943,1.99447,1.9943,1.99447,6711265.0
2008-06-05 20:15:00,1.99463,1.99485,1.99463,1.99485,2928793.0
2008-06-05 20:16:00,1.99487,1.9951,1.99482,1.9951,3226607.0
2008-06-05 20:17:00,1.99504,1.99504,1.99471,1.99471,10689427.0
2008-06-05 20:18:00,1.99474,1.99496,1.9947,1.99494,4038737.0
2008-06-05 20:19:00,1.99484,1.99546,1.99476,1.99546,14214787.0
2008-06-05 20:20:00,1.99548,1.99581,1.99547,1.99581,1577385.0
2008-06-05 20:21:00,1.99589,1.996,1.99589,1.99596,3842562.0
2008-06-05 20:22:00,1.99587,1.99587,1.99551,1.99557,6122064.0
2008-06-05 20:23:00,1.99551,1.99551,1.99502,1.99502,3189147.0
2008-06-05 20:24:00,1.99491,1.99491,1.99482,1.99483,9157963.0
2008-06-05 20:25:00,1.99481,1.99481,1.99469,1.9948,4824701.0
2008-06-05 20:26:00,1.99472,1.99494,1.99472,1.99494,3502471.0
2008-06-05 20:27:00,1.99488,1.99511,1.99483,1.99511,3579392.0
2008-06-05 20:28:00,1.99512,1.99513,1.99501,1.99508,3892586.0
2008-06-05 20:29:00,1.99519,1.99536,1.99518,1.99518,5418873.0
2008-06-05 20:30:00,1.9952,1.9952,1.99466,1.99466,7594952.0
2008-06-05 20:31:00,1.9947,1.99473,1.9946,1.99468,2386671.0
2008-06-05 20:32:00,1.99453,1.99453,1.99412,1.99422,5064729.0
2008-06-05 20:33:00,1.99414,1.99414,1.99398,1.99398,7459624.0
2008-06-05 20:34:00,1.99405,1.9943,1.99396,1.9943,9296123.0
2008-06-05 20:35:00,1.99437,1.99487,1.99437,1.99487,3699648.0
2008-06-05 20:36:00,1.99485,1.99485,1.99441,1.99441,1820461.0
2008-06-05 20:37:00,1.99426,1.99447,1.99426,1.99447,4374133.0
2008-06-05 20:38:00,1.99445,1.99465,1.99423,1.99423,9974088.0
2008-06-05 20:39:00,1.99432,1.9944,1.99416,1.99416,11685081.0
2008-06-05 20:40:00,1.99407,1.99407,1.99355,1.99355,2125861.0
2008-06-05 20:41:00,1.99343,1.99343,1.99309,1.99309,8420368.0
2008-06-05 20:42:00,1.99308,1.99308,1.99275,1.99275,5201053.0
2008-06-05 20:43:00,1.99276,1.99276,1.99216,1.99243,6393653.0
2008-06-05 20:44:00,1.99234,1.99235,1.99203,1.99212,2227749.0
2008-06-05 20:45:00,1.9921,1.99214,1.99182,1.99214,3686134.0
2008-06-05 20:46:00,1.99221,1.99259,1.99221,1.99256,26371045.0
2008-06-05 20:47:00,1.99263,1.99263,1.99238,1.99248,10932760.0
2008-06-05 20:48:00,1.99257,1.9929,1.99257,1.9929,575011.0
2008-06-05 20:49:00,1.99309,1.99368,1.99295,1.99368,7827145.0
2008-06-05 20:50:00,1.99374,1.99378,1.99368,1.9937,7867209.0
2008-06-05 20:51:00,1.99378,1.994,1.99341,1.994,6074628.0
2008-06-05 20:52:00,1.994,1.99419,1.99391,1.99419,4930968.0
2008-06-05 20:53:00,1.99433,1.99451,1.99425,1.99444,10053230.0
2008-06-05 20:54:00,1.99445,1.99454,1.9944,1.99452,11819133.0
2008-06-05 20:55:00,1.99464,1.99491,1.99464,1.99491,12482268.0
2008-06-05 20:56:00,1.99489,1.99489,1.99465,1.99472,7939455.0
2008-06-05 20:57:00,1.99471,1.99502,1.9947,1.99502,35050092.0
2008-06-05 20:58:00,1.995,1.99511,1.99495,1.99511,5007151.0
2008-06-05 20:59:00,1.99512,1.99512,1.9948,1.9948,9628528.0
2008-06-05 21:00:00,1.99469,1.99469,1.99448,1.99448,11725756.0
2008-06-05 21:01:00,1.9944,1.9944,1.9929,1.99436,9666310.0
2008-06-05 21:02:00,1.99432,1.99432,1.99411,1.99411,4940249.0
2008-06-05 21:03:00,1.99402,1.99402,1.99387,1.99397,5335115.0
2008-06-05 21:04:00,1.994,1.99409,1.99386,1.99409,3596986.0
2008-06-05 21:05:00,1.99412,1.99433,1.99412,1.99429,3554845.0
2008-06-05 21:06:00,1.99434,1.9944,1.99424,1.99426,9923572.0
2008-06-05 21:07:00,1.99417,1.99417,1.99382,1.99382,6044051.0
2008-06-05 21:08:00,1.99367,1.99367,1.99347,1.99347,12243761.0
2008-06-05 21:09:00,1.99336,1.99336,1.99294,1.99294,5540675.0
2008-06-05 21:10:00,1.99281,1.99281,1.99257,1.99274,8211520.0
2008-06-05 21:11:00,1.9927,1.9927,1.99251,1.99268,711471.0
2008-06-05 21:12:00,1.99271,1.99281,1.99271,1.99279,1013484.0
2008-06-05 21:13:00,1.99281,1.9929,1.99253,1.99262,11014999.0
2008-06-05 21:14:00,1.99264,1.99271,1.99234,1.99242,31815321.0
2008-06-05 21:15:00,1.9924,1.99252,1.9923,1.99252,2015855.0
2008-06-05 21:16:00,1.99246,1.99274,1.9923,1.9923,8020977.0
2008-06-05 21:17:00,1.99225,1.99225,1.9921,1.99223,2670032.0
2008-06-05 21:18:00,1.99239,1.9929,1.99239,1.9929,7401751.0
2008-06-05 21:19:00,1.99313,1.99335,1.99313,1.99335,4862198.0
2008-06-05 21:20:00,1.99332,1.99352,1.99331,1.99352,41746399.0
2008-06-05 21:21:00,1.99354,1.99354,1.99314,1.99314,5486939.0
2008-06-05 21:22:00,1.99297,1.99297,1.99234,1.99241,12669608.0
2008-06-05 21:23:00,1.99231,1.99231,1.99206,1.99216,7973964.0
2008-06-05 21:24:00,1.99213,1.99224,1.99195,1.99199,6716406.0
2008-06-05 21:25:00,1.99217,1.99264,1.99217,1.99264,14492672.0
2008-06-05 21:26:00,1.99283,1.99303,1.99283,1.99303,38461220.0
2008-06-05 21:27:00,1.99293,1.99295,1.99274,1.99295,12384496.0
2008-06-05 21:28:00,1.99284,1.99314,1.99284,1.99314,5195763.0
2008-06-05 21:29:00,1.99316,1.99316,1.99308,1.99312,11855684.0
2008-06-05 21:30:00,1.99315,1.99316,1.99298,1.99298,13292738.0
2008-06-05 21:31:00,1.99292,1.99292,1.99269,1.99269,6501163.0
2008-06-05 21:32:00,1.99245,1.99245,1.99214,1.99225,7363884.0
2008-06-05 21:33:00,1.99215,1.99236,1.99215,1.99233,2556796.0
2008-06-05 21:34:00,1.99232,1.99232,1.99192,1.99192,8260045.0
2008-06-05 21:35:00,1.9917,1.9917,1.99117,1.99117,2482101.0
2008-06-05 21:36:00,1.99106,1.99106,1.99061,1.9907,14246236.0
2008-06-05 21:37:00,1.99077,1.99123,1.99077,1.99123,3641151.0
2008-06-05 21:38:00,1.99114,1.99114,1.99093,1.99107,9706140.0
2008-06-05 21:39:00,1.99106,1.99126,1.99068,1.99102,15831068.0
2008-06-05 21:40:00,1.99109,1.99122,1.99101,1.99106,8616203.0
2008-06-05 21:41:00,1.99108,1.99108,1.98951,1.99084,10216357.0
2008-06-05 21:42:00,1.99067,1.99106,1.99067,1.99106,868270.0
2008-06-05 21:43:00,1.99096,1.99112,1.99096,1.99112,3421499.0
2008-06-05 21:44:00,1.99119,1.99132,1.99119,1.99119,1347176.0
2008-06-05 21:45:00,1.99115,1.99157,1.99115,1.99157,6759204.0
2008-06-05 21:46:00,1.99159,1.9916,1.99139,1.99157,15278151.0
2008-06-05 21:47:00,1.99165,1.99201,1.99165,1.99187,5665770.0
2008-06-05 21:48:00,1.99192,1.992,1.99189,1.992,9822393.0
2008-06-05 21:49:00,1.99197,1.99197,1.99155,1.99155,4231882.0
2008-06-05 21:50:00,1.99168,1.99184,1.99148,1.99148,37216225.0
2008-06-05 21:51:00,1.99156,1.99183,1.99147,1.99183,6909282.0
2008-06-05 21:52:00,1.99199,1.99226,1.99196,1.99217,4597065.0
2008-06-05 21:53:00,1.99237,1.99263,1.99237,1.99245,4519601.0
2008-06-05 21:54:00,1.99247,1.99274,1.99247,1.99265,2557536.0
2008-06-05 21:55:00,1.99258,1.99258,1.99232,1.99253,788678.0
2008-06-05 21:56:00,1.99261,1.99285,1.99261,1.99275,5469378.0
2008-06-05 21:57:00,1.99287,1.99299,1.99262,1.99299,8663748.0
2008-06-05 21:58:00,1.99297,1.99313,1.99297,1.99308,6915472.0
2008-06-05 21:59:00,1.9933,1.99339,1.99321,1.99321,7464079.0
2008-06-05 22:00:00,1.99313,1.99316,1.99308,1.99308,22456645.0
2008-06-05 22:01:00,1.99302,1.99302,1.99281,1.99281,4297752.0
2008-06-05 22:02:00,1.99275,1.99275,1.99236,1.99236,5733104.0
2008-06-05 22:03:00,1.99212,1.99246,1.99212,1.99236,6215381.0
2008-06-05 22:04:00,1.99212,1.99212,1.99191,1.99211,3198975.0
2008-06-05 22:05:00,1.99215,1.99222,1.992,1.992,5081129.0
2008-06-05 22:06:00,1.99196,1.99196,1.9918,1.9919,22531722.0
2008-06-05 22:07:00,1.992,1.99214,1.992,1.99211,9113497.0
2008-06-05 22:08:00,1.99214,1.99214,1.99198,1.99209,12618920.0
2008-06-05 22:09:00,1.99221,1.9923,1.99221,1.99223,7559972.0
2008-06-05 22:10:00,1.99222,1.99222,1.99196,1.99196,5292648.0
2008-06-05 22:11:00,1.99186,1.99186,1.99156,1.99176,5590641.0
2008-06-05 22:12:00,1.99181,1.99181,1.99156,1.99177,4158660.0
2008-06-05 22:13:00,1.99189,1.99207,1.99189,1.99196,3678939.0
2008-06-05 22:14:00,1.99192,1.99201,1.99179,1.99198,11309330.0
2008-06-05 22:15:00,1.9918,1.9918,1.99161,1.99161,3048126.0
2008-06-05 22:16:00,1.99132,1.9916,1.99132,1.99154,3861311.0
2008-06-05 22:17:00,1.99135,1.9917,1.99133,1.99133,9740816.0
2008-06-05 22:18:00,1.99142,1.99167,1.99139,1.99167,7945509.0
2008-06-05 22:19:00,1.99178,1.99197,1.99169,1.99184,5955473.0
2008-06-05 22:20:00,1.9918,1.99201,1.99178,1.99201,5739245.0
2008-06-05 22:21:00,1.992,1.99204,1.99185,1.99204,6036551.0
2008-06-05 22:22:00,1.9922,1.9924,1.99186,1.99186,79704703.0
2008-06-05 22:23:00,1.9922,1.99222,1.99208,1.99208,16907157.0
2008-06-05 22:24:00,1.99202,1.99202,1.99177,1.99185,3458428.0
2008-06-05 22:25:00,1.9919,1.99221,1.9919,1.99208,9219214.0
2008-06-05 22:26:00,1.99219,1.99219,1.99197,1.99197,4557039.0
2008-06-05 22:27:00,1.99194,1.99196,1.99174,1.99196,6707992.0
2008-06-05 22:28:00,1.992,1.99224,1.99185,1.99224,7870133.0
2008-06-05 22:29:00,1.99221,1.99221,1.99207,1.99212,6327346.0
2008-06-05 22:30:00,1.99212,1.99218,1.99203,1.99203,6752375.0
2008-06-05 22:31:00,1.99196,1.99197,1.99169,1.99177,6679011.0
2008-06-05 22:32:00,1.9918,1.9918,1.99165,1.9917,2677993.0
2008-06-05 22:33:00,1.99178,1.99181,1.99171,1.99171,4269600.0
2008-06-05 22:34:00,1.99197,1.99212,1.99181,1.99181,3877888.0
2008-06-05 22:35:00,1.99198,1.992,1.99188,1.99188,2313326.0
2008-06-05 22:36:00,1.99204,1.99235,1.99204,1.99235,10303961.0
2008-06-05 22:37:00,1.99239,1.99239,1.99227,1.99236,2983815.0
2008-06-05 22:38:00,1.99232,1.99232,1.992,1.99226,8900357.0
2008-06-05 22:39:00,1.992,1.99214,1.992,1.99214,1565060.0
2008-06-05 22:40:00,1.9922,1.99248,1.99219,1.99247,6900607.0
2008-06-05 22:41:00,1.99269,1.99293,1.99269,1.99288,4313628.0
2008-06-05 22:42:00,1.99266,1.99272,1.99238,1.99238,17712987.0
2008-06-05 22:43:00,1.9922,1.99243,1.99192,1.99243,11293499.0
2008-06-05 22:44:00,1.99191,1.99252,1.99191,1.99209,6927350.0
2008-06-05 22:45:00,1.99208,1.99218,1.99208,1.99218,17870619.0
2008-06-05 22:46:00,1.9922,1.99231,1.9922,1.99227,3197129.0
2008-06-05 22:47:00,1.99211,1.99235,1.99209,1.99209,10492896.0
2008-06-05 22:48:00,1.99214,1.99225,1.99195,1.99195,1695439.0
2008-06-05 22:49:00,1.99175,1.99175,1.99142,1.99162,3179239.0
2008-06-05 22:50:00,1.9917,1.99207,1.9917,1.99181,6682474.0
2008-06-05 22:51:00,1.99201,1.99217,1.99201,1.99217,11592795.0
2008-06-05 22:52:00,1.99167,1.9918,1.99158,1.9918,5695496.0
2008-06-05 22:53:00,1.99193,1.99197,1.99188,1.9919,3359722.0
2008-06-05 22:54:00,1.99187,1.99225,1.99187,1.99225,6071532.0
2008-06-05 22:55:00,1.99235,1.9925,1.99224,1.99239,19861727.0
2008-06-05 22:56:00,1.99233,1.99233,1.9923,1.9923,3963049.0
2008-06-05 22:57:00,1.99262,1.99296,1.99262,1.99286,16621166.0
2008-06-05 22:58:00,1.9932,1.99323,1.99232,1.99232,6202600.0
2008-06-05 22:59:00,1.99237,1.9925,1.99237,1.99249,2028422.0
2008-06-05 23:00:00,1.99272,1.99279,1.99242,1.99242,5852464.0
2008-06-05 23:01:00,1.99238,1.99238,1.99206,1.99211,4559237.0
2008-06-05 23:02:00,1.99201,1.9923,1.99201,1.99217,4448250.0
2008-06-05 23:03:00,1.99172,1.99214,1.99172,1.99214,6513683.0
2008-06-05 23:04:00,1.99233,1.99247,1.9922,1.9922,12149545.0
2008-06-05 23:05:00,1.99215,1.99226,1.99171,1.99225,8360225.0
2008-06-05 23:06:00,1.99235,1.99259,1.99235,1.99259,4856907.0
2008-06-05 23:07:00,1.99263,1.99356,1.99221,1.99221,2879983.0
2008-06-05 23:08:00,1.9937,1.9937,1.993,1.993,5274033.0
2008-06-05 23:09:00,1.99293,1.99293,1.99279,1.99279,11441787.0
2008-06-05 23:10:00,1.9928,1.9928,1.99252,1.99252,3278377.0
2008-06-05 23:11:00,1.99238,1.99238,1.99226,1.99235,5682268.0
2008-06-05 23:12:00,1.99239,1.99239,1.99214,1.99229,3793700.0
2008-06-05 23:13:00,1.99221,1.99231,1.99214,1.99214,2929805.0
2008-06-05 23:14:00,1.99219,1.99235,1.99209,1.99235,7302220.0
2008-06-05 23:15:00,1.99235,1.99261,1.99235,1.99261,5527437.0
2008-06-05 23:16:00,1.99253,1.99253,1.99216,1.99216,3071407.0
2008-06-05 23:17:00,1.99195,1.99213,1.99166,1.99166,2574546.0
2008-06-05 23:18:00,1.99133,1.99153,1.99114,1.99114,12670879.0
2008-06-05 23:19:00,1.99094,1.99098,1.99063,1.99063,5589235.0
2008-06-05 23:20:00,1.9906,1.99072,1.99047,1.99047,8299853.0
2008-06-05 23:21:00,1.99052,1.9907,1.99037,1.99057,5885082.0
2008-06-05 23:22:00,1.99077,1.9909,1.99049,1.99055,16962995.0
2008-06-05 23:23:00,1.99057,1.99057,1.99028,1.99036,9424747.0
2008-06-05 23:24:00,1.99014,1.99034,1.99009,1.99009,2332150.0
2008-06-05 23:25:00,1.9901,1.9901,1.98989,1.98994,9338962.0
2008-06-05 23:26:00,1.99005,1.99007,1.98982,1.98982,3787938.0
2008-06-05 23:27:00,1.98976,1.99016,1.98976,1.98989,3464044.0
2008-06-05 23:28:00,1.98981,1.98999,1.98951,1.98981,14805629.0
2008-06-05 23:29:00,1.98987,1.99004,1.98987,1.98992,3301838.0
2008-06-05 23:30:00,1.98982,1.98997,1.98974,1.98997,5765886.0
2008-06-05 23:31:00,1.98997,1.99013,1.98997,1.99013,8888235.0
2008-06-05 23:32:00,1.99011,1.99011,1.98982,1.99004,4175203.0
2008-06-05 23:33:00,1.98998,1.98998,1.98961,1.98961,9306275.0
2008-06-05 23:34:00,1.98965,1.9898,1.98965,1.9898,4999939.0
2008-06-05 23:35:00,1.98975,1.98995,1.98975,1.9899,9332643.0
2008-06-05 23:36:00,1.98994,1.99009,1.98988,1.98988,3468552.0
2008-06-05 23:37:00,1.98986,1.98986,1.98943,1.98982,9756352.0
2008-06-05 23:38:00,1.9898,1.98986,1.98964,1.98964,9682177.0
2008-06-05 23:39:00,1.98957,1.9896,1.98935,1.9896,3331457.0
2008-06-05 23:40:00,1.98969,1.98979,1.98953,1.98953,8798407.0
2008-06-05 23:41:00,1.98957,1.98979,1.98957,1.98962,2294549.0
2008-06-05 23:42:00,1.98955,1.98955,1.98916,1.98946,9677127.0
2008-06-05 23:43:00,1.98945,1.98945,1.98904,1.98924,2342378.0
2008-06-05 23:44:00,1.9893,1.98937,1.9893,1.98933,5229151.0
2008-06-05 23:45:00,1.98933,1.9895,1.98925,1.9895,3248410.0
2008-06-05 23:46:00,1.98959,1.98966,1.98955,1.98955,4415054.0
2008-06-05 23:47:00,1.98958,1.98975,1.98958,1.98974,15989594.0
2008-06-05 23:48:00,1.98979,1.98992,1.98964,1.98992,13172427.0
2008-06-05 23:49:00,1.99012,1.99033,1.98984,1.98986,12682081.0
2008-06-05 23:50:00,1.98988,1.99018,1.98988,1.99018,5822347.0
2008-06-05 23:51:00,1.99017,1.99024,1.99004,1.99024,6987262.0
2008-06-05 23:52:00,1.99025,1.99025,1.99,1.99015,11000112.0
2008-06-05 23:53:00,1.99003,1.99053,1.99003,1.99052,3579416.0
2008-06-05 23:54:00,1.99075,1.99086,1.99075,1.99082,4589396.0
2008-06-05 23:55:00,1.99077,1.99077,1.99059,1.99059,4604639.0
2008-06-05 23:56:00,1.99077,1.99143,1.99077,1.99142,3216875.0
2008-06-05 23:57:00,1.99134,1.99134,1.99095,1.99095,4582853.0
2008-06-05 23:58:00,1.99092,1.99098,1.99084,1.99093,8200667.0
2008-06-05 23:59:00,1.99082,1.99119,1.99055,1.99055,3599903.0
2008-06-06 00:00:00,1.99108,1.99114,1.99104,1.99114,2818216.0
2008-06-06 00:01:00,1.99111,1.99137,1.99111,1.99137,13175300.0
2008-06-06 00:02:00,1.9914,1.9915,1.99133,1.9915,4466497.0
2008-06-06 00:03:00,1.99154,1.99191,1.99154,1.99191,7207154.0
2008-06-06 00:04:00,1.99203,1.99212,1.99189,1.99189,6738598.0
2008-06-06 00:05:00,1.99183,1.99212,1.99183,1.99188,8108635.0
2008-06-06 00:06:00,1.99202,1.99238,1.99202,1.99237,9805066.0
2008-06-06 00:07:00,1.99224,1.99238,1.99221,1.99238,2383222.0
2008-06-06 00:08:00,1.99231,1.99231,1.99205,1.99215,13029405.0
2008-06-06 00:09:00,1.99202,1.99202,1.99157,1.99158,6514640.0
2008-06-06 00:10:00,1.9915,1.99158,1.99142,1.9915,18493465.0
2008-06-06 00:11:00,1.99145,1.99178,1.99139,1.99178,29788235.0
2008-06-06 00:12:00,1.99184,1.99192,1.99177,1.99178,6693622.0
2008-06-06 00:13:00,1.99164,1.99164,1.99124,1.9915,4971248.0
2008-06-06 00:14:00,1.9917,1.99173,1.99155,1.99161,21501340.0
2008-06-06 00:15:00,1.99154,1.99177,1.99138,1.99165,15267942.0
2008-06-06 00:16:00,1.99161,1.99161,1.99115,1.99125,12190019.0
2008-06-06 00:17:00,1.99108,1.99128,1.99108,1.99128,9096185.0
2008-06-06 00:18:00,1.99093,1.99143,1.99093,1.99143,11147196.0
2008-06-06 00:19:00,1.99159,1.99194,1.99154,1.99156,6500495.0
2008-06-06 00:20:00,1.99142,1.99169,1.99136,1.99169,2166452.0
2008-06-06 00:21:00,1.99185,1.9921,1.99185,1.9921,12357071.0
2008-06-06 00:22:00,1.99218,1.99231,1.99195,1.99225,3925392.0
2008-06-06 00:23:00,1.99219,1.99219,1.99186,1.99212,5205328.0
2008-06-06 00:24:00,1.99201,1.99201,1.99174,1.99177,34202823.0
2008-06-06 00:25:00,1.99197,1.9923,1.99193,1.99193,3143194.0
2008-06-06 00:26:00,1.99192,1.99211,1.99192,1.99211,1948594.0
2008-06-06 00:27:00,1.99211,1.99224,1.99196,1.99223,11328253.0
2008-06-06 00:28:00,1.99199,1.99199,1.99154,1.99179,7924706.0
2008-06-06 00:29:00,1.99175,1.99175,1.99114,1.99162,3261343.0
2008-06-06 00:30:00,1.99169,1.9919,1.99169,1.99179,3508075.0
2008-06-06 00:31:00,1.99187,1.99199,1.99187,1.99188,26340773.0
2008-06-06 00:32:00,1.99192,1.99298,1.99192,1.99298,6455829.0
2008-06-06 00:33:00,1.99319,1.99336,1.99314,1.99332,3272007.0
2008-06-06 00:34:00,1.99324,1.99324,1.99282,1.99282,2582298.0
2008-06-06 00:35:00,1.99276,1.99287,1.99264,1.99264,4640034.0
2008-06-06 00:36:00,1.9926,1.9926,1.9919,1.99234,10430609.0
2008-06-06 00:37:00,1.99233,1.99233,1.99179,1.99188,12536204.0
2008-06-06 00:38:00,1.99195,1.99206,1.99195,1.99205,7462435.0
2008-06-06 00:39:00,1.9918,1.99197,1.9918,1.99187,1770592.0
2008-06-06 00:40:00,1.99178,1.99205,1.99157,1.99205,10808420.0
2008-06-06 00:41:00,1.99204,1.99227,1.99178,1.99178,13966523.0
2008-06-06 00:42:00,1.99174,1.99174,1.99155,1.99165,5699935.0
2008-06-06 00:43:00,1.99171,1.99174,1.99153,1.99153,5788819.0
2008-06-06 00:44:00,1.99149,1.99161,1.99146,1.99161,4019582.0
2008-06-06 00:45:00,1.99163,1.99176,1.99163,1.99176,1613291.0
2008-06-06 00:46:00,1.99182,1.99186,1.9917,1.9917,10044801.0
2008-06-06 00:47:00,1.99156,1.99156,1.9909,1.9909,6595987.0
2008-06-06 00:48:00,1.99084,1.99084,1.99039,1.99039,17454332.0
2008-06-06 00:49:00,1.99027,1.99052,1.99027,1.99052,3693891.0
2008-06-06 00:50:00,1.9903,1.9903,1.99005,1.99011,4204772.0
2008-06-06 00:51:00,1.99009,1.99032,1.99009,1.99032,6465843.0
2008-06-06 00:52:00,1.99031,1.99043,1.99028,1.99028,5910698.0
2008-06-06 00:53:00,1.99021,1.99039,1.99007,1.99039,15684105.0
2008-06-06 00:54:00,1.99066,1.99099,1.99066,1.99099,2218618.0
2008-06-06 00:55:00,1.99103,1.9913,1.99103,1.99125,5897256.0
2008-06-06 00:56:00,1.99124,1.99133,1.99113,1.99133,7636832.0
2008-06-06 00:57:00,1.99123,1.99139,1.99115,1.99139,4434088.0
2008-06-06 00:58:00,1.99147,1.99159,1.99137,1.99137,21941131.0
2008-06-06 00:59:00,1.99128,1.99129,1.99107,1.99111,12879695.0
2008-06-06 01:00:00,1.99112,1.99145,1.99112,1.99119,6926263.0
2008-06-06 01:01:00,1.9911,1.9913,1.9911,1.9913,3029057.0
2008-06-06 01:02:00,1.99129,1.99139,1.99118,1.99139,8621242.0
2008-06-06 01:03:00,1.9913,1.99153,1.9913,1.99153,3726359.0
2008-06-06 01:04:00,1.99151,1.99151,1.99131,1.99147,13279854.0
2008-06-06 01:05:00,1.99151,1.99163,1.99148,1.99148,11236568.0
2008-06-06 01:06:00,1.99144,1.99146,1.99127,1.99136,7435695.0
2008-06-06 01:07:00,1.99142,1.99142,1.99125,1.99134,3192599.0
2008-06-06 01:08:00,1.9913,1.99152,1.99123,1.99144,29844969.0
2008-06-06 01:09:00,1.99146,1.99166,1.99134,1.99144,19004932.0
2008-06-06 01:10:00,1.99151,1.99163,1.99135,1.99163,16412989.0
2008-06-06 01:11:00,1.99172,1.99174,1.99153,1.99153,5014049.0
2008-06-06 01:12:00,1.99154,1.99162,1.99148,1.99149,6962546.0
2008-06-06 01:13:00,1.99167,1.99178,1.99157,1.99158,1694317.0
2008-06-06 01:14:00,1.99181,1.99206,1.99178,1.99178,6564078.0
2008-06-06 01:15:00,1.99173,1.99173,1.99155,1.99173,1928817.0
2008-06-06 01:16:00,1.99181,1.99215,1.99181,1.99215,1595489.0
2008-06-06 01:17:00,1.99233,1.99246,1.99198,1.99198,5441069.0
2008-06-06 01:18:00,1.99217,1.99238,1.9921,1.9923,10027832.0
2008-06-06 01:19:00,1.9922,1.9922,1.99205,1.99218,4531312.0
2008-06-06 01:20:00,1.99225,1.99252,1.99225,1.99252,6952115.0
2008-06-06 01:21:00,1.99262,1.99297,1.99262,1.99297,5913928.0
2008-06-06 01:22:00,1.99276,1.99279,1.99226,1.99226,6538334.0
2008-06-06 01:23:00,1.99231,1.9925,1.99226,1.9925,5220595.0
2008-06-06 01:24:00,1.99254,1.99254,1.99237,1.99242,6686148.0
2008-06-06 01:25:00,1.99242,1.99255,1.99223,1.99241,9175598.0
2008-06-06 01:26:00,1.99244,1.99244,1.99219,1.99225,6713621.0
2008-06-06 01:27:00,1.99233,1.99265,1.99227,1.99265,6278329.0
2008-06-06 01:28:00,1.9926,1.9926,1.99218,1.99233,8619354.0
2008-06-06 01:29:00,1.99248,1.9928,1.99236,1.99236,10167137.0
2008-06-06 01:30:00,1.99281,1.99281,1.99223,1.9925,8794335.0
2008-06-06 01:31:00,1.99239,1.99263,1.99237,1.9925,5462381.0
2008-06-06 01:32:00,1.99258,1.99269,1.99238,1.99247,8222012.0
2008-06-06 01:33:00,1.99248,1.99252,1.99218,1.99244,4904610.0
2008-06-06 01:34:00,1.99259,1.99259,1.99215,1.99215,7227421.0
2008-06-06 01:35:00,1.99207,1.99215,1.99197,1.99215,4640054.0
2008-06-06 01:36:00,1.99236,1.99247,1.99231,1.99236,4222640.0
2008-06-06 01:37:00,1.99237,1.99252,1.99215,1.99215,6818855.0
2008-06-06 01:38:00,1.99231,1.99258,1.99228,1.99228,7127470.0
2008-06-06 01:39:00,1.99226,1.99253,1.99211,1.99223,3973832.0
2008-06-06 01:40:00,1.99241,1.99271,1.99239,1.99239,22631996.0
2008-06-06 01:41:00,1.99247,1.99252,1.9923,1.9923,3757804.0
2008-06-06 01:42:00,1.99229,1.99233,1.99187,1.99233,1287523.0
2008-06-06 01:43:00,1.99227,1.99247,1.99227,1.99247,1432466.0
2008-06-06 01:44:00,1.99243,1.99243,1.99221,1.99228,5189513.0
2008-06-06 01:45:00,1.9922,1.99229,1.99216,1.99227,15720345.0
2008-06-06 01:46:00,1.9925,1.99255,1.99181,1.99181,8650435.0
2008-06-06 01:47:00,1.99199,1.99224,1.99199,1.99224,5628152.0
2008-06-06 01:48:00,1.99227,1.99227,1.99211,1.99218,6017818.0
2008-06-06 01:49:00,1.99225,1.99255,1.99224,1.99255,10032263.0
2008-06-06 01:50:00,1.99264,1.99274,1.99249,1.99249,497397.0
2008-06-06 01:51:00,1.99217,1.99268,1.99217,1.99239,5720520.0
2008-06-06 01:52:00,1.99244,1.99286,1.99244,1.99251,1900487.0
2008-06-06 01:53:00,1.99253,1.99256,1.99238,1.99246,6705322.0
2008-06-06 01:54:00,1.99248,1.99253,1.99104,1.99248,1525356.0
2008-06-06 01:55:00,1.99238,1.99244,1.99218,1.99244,6982475.0
2008-06-06 01:56:00,1.99253,1.99323,1.99253,1.99323,6388448.0
2008-06-06 01:57:00,1.99327,1.99352,1.99327,1.99344,10689548.0
2008-06-06 01:58:00,1.99337,1.99338,1.99307,1.99307,12723760.0
2008-06-06 01:59:00,1.99311,1.99311,1.99271,1.99285,14588011.0
2008-06-06 02:00:00,1.99268,1.99273,1.99254,1.99254,2022757.0
2008-06-06 02:01:00,1.99232,1.99232,1.99194,1.99202,6350567.0
2008-06-06 02:02:00,1.99183,1.99216,1.99183,1.99216,16612860.0
2008-06-06 02:04:00,1.99214,1.99223,1.99211,1.99223,21794940.0
2008-06-06 02:05:00,1.99229,1.99241,1.99223,1.99229,5575838.0
2008-06-06 02:06:00,1.9924,1.99257,1.9924,1.99257,3527267.0
2008-06-06 02:07:00,1.99259,1.99283,1.99234,1.99234,6088835.0
2008-06-06 02:08:00,1.99265,1.99265,1.9926,1.99265,10821242.0
2008-06-06 02:09:00,1.99258,1.99266,1.99257,1.99261,7274628.0
2008-06-06 02:10:00,1.99256,1.99256,1.99221,1.99221,3460961.0
2008-06-06 02:11:00,1.9921,1.9921,1.99165,1.99173,1631485.0
2008-06-06 02:12:00,1.99171,1.99171,1.99137,1.99139,10633255.0
2008-06-06 02:13:00,1.99134,1.99141,1.99127,1.99127,3400476.0
2008-06-06 02:14:00,1.99128,1.99146,1.99121,1.99146,18031096.0
2008-06-06 02:15:00,1.99161,1.99182,1.99113,1.99113,7071611.0
2008-06-06 02:16:00,1.99155,1.99155,1.991,1.99118,10515363.0
2008-06-06 02:17:00,1.99114,1.99114,1.99094,1.99099,17605592.0
2008-06-06 02:18:00,1.99117,1.99126,1.99091,1.99126,4147322.0
2008-06-06 02:19:00,1.99115,1.99131,1.99112,1.99113,6874485.0
2008-06-06 02:20:00,1.99117,1.99127,1.99113,1.99113,1695072.0
2008-06-06 02:21:00,1.99123,1.99123,1.99114,1.99114,9795683.0
2008-06-06 02:22:00,1.99111,1.9912,1.99108,1.9912,3259930.0
2008-06-06 02:23:00,1.99119,1.99149,1.99119,1.99149,10571419.0
2008-06-06 02:24:00,1.99148,1.9916,1.99148,1.99156,2178273.0
2008-06-06 02:25:00,1.9914,1.99155,1.99132,1.99132,3559655.0
2008-06-06 02:26:00,1.99123,1.99149,1.99123,1.99142,4185061.0
2008-06-06 02:27:00,1.99141,1.99142,1.99131,1.99141,2469561.0
2008-06-06 02:28:00,1.99136,1.99164,1.99091,1.99164,6378580.0
2008-06-06 02:29:00,1.9917,1.99182,1.99166,1.99175,6556339.0
2008-06-06 02:30:00,1.99172,1.99172,1.99154,1.99172,5864627.0
2008-06-06 02:31:00,1.99176,1.99176,1.99141,1.99156,8571263.0
2008-06-06 02:32:00,1.99153,1.99153,1.99131,1.99145,6104278.0
2008-06-06 02:33:00,1.99136,1.99143,1.99124,1.99143,4892676.0
2008-06-06 02:34:00,1.99125,1.99138,1.99121,1.99131,9504345.0
2008-06-06 02:35:00,1.99133,1.99133,1.99118,1.99121,3395941.0
2008-06-06 02:36:00,1.99122,1.99131,1.99114,1.99124,17622636.0
2008-06-06 02:37:00,1.99078,1.99132,1.99067,1.99132,77988949.0
2008-06-06 02:38:00,1.99136,1.99136,1.991,1.991,5987454.0
2008-06-06 02:39:00,1.99099,1.99123,1.99099,1.99109,5856373.0
2008-06-06 02:40:00,1.99123,1.99126,1.99106,1.99121,6471229.0
2008-06-06 02:41:00,1.99123,1.99141,1.99118,1.99135,8621428.0
2008-06-06 02:42:00,1.99132,1.99152,1.99132,1.99152,9130849.0
2008-06-06 02:43:00,1.99176,1.99182,1.99131,1.99131,3930088.0
2008-06-06 02:44:00,1.99158,1.99166,1.99156,1.99166,3171828.0
2008-06-06 02:45:00,1.99189,1.99226,1.99186,1.99224,11639903.0
2008-06-06 02:46:00,1.99227,1.99245,1.99227,1.99245,3485165.0
2008-06-06 02:47:00,1.9927,1.9927,1.99249,1.99249,3411969.0
2008-06-06 02:48:00,1.99236,1.99253,1.99214,1.99214,6206997.0
2008-06-06 02:49:00,1.99216,1.99255,1.99206,1.99206,4835234.0
2008-06-06 02:50:00,1.99208,1.99238,1.99208,1.99232,7249684.0
2008-06-06 02:51:00,1.99217,1.99217,1.99196,1.99197,13810790.0
2008-06-06 02:52:00,1.9918,1.9918,1.99149,1.99156,8295555.0
2008-06-06 02:53:00,1.99153,1.99153,1.9912,1.99132,22330747.0
2008-06-06 02:54:00,1.99132,1.99133,1.99117,1.99127,5633806.0
2008-06-06 02:55:00,1.99121,1.99124,1.9911,1.99117,2924643.0
2008-06-06 02:56:00,1.99115,1.99115,1.99066,1.99066,6735350.0
2008-06-06 02:57:00,1.99077,1.99077,1.99012,1.99012,5464261.0
2008-06-06 02:58:00,1.98995,1.9901,1.98995,1.99008,3912028.0
2008-06-06 02:59:00,1.9901,1.9901,1.99003,1.99004,23781263.0
2008-06-06 03:00:00,1.99014,1.99036,1.99007,1.99007,6986875.0
2008-06-06 03:01:00,1.98989,1.99017,1.98989,1.99001,6441386.0
2008-06-06 03:02:00,1.99019,1.9907,1.99019,1.9907,9444836.0
2008-06-06 03:03:00,1.99066,1.99085,1.99066,1.99076,5293629.0
2008-06-06 03:04:00,1.99072,1.99072,1.99025,1.9904,763853.0
2008-06-06 03:05:00,1.9905,1.99066,1.99047,1.99066,2496862.0
2008-06-06 03:06:00,1.99066,1.99076,1.99037,1.99037,4165530.0
2008-06-06 03:07:00,1.9903,1.99031,1.99024,1.99028,4482755.0
2008-06-06 03:08:00,1.99032,1.99048,1.99028,1.99041,6965707.0
2008-06-06 03:09:00,1.9903,1.99035,1.99011,1.99035,38642121.0
2008-06-06 03:10:00,1.99041,1.99066,1.99041,1.99066,4535294.0
2008-06-06 03:11:00,1.99056,1.99056,1.99013,1.99013,9766722.0
2008-06-06 03:12:00,1.99007,1.99032,1.99007,1.99032,5859121.0
2008-06-06 03:13:00,1.99035,1.99059,1.99033,1.99059,16417527.0
2008-06-06 03:14:00,1.99063,1.99063,1.99053,1.99056,6581503.0
2008-06-06 03:15:00,1.9906,1.99063,1.99053,1.99063,1274770.0
2008-06-06 03:16:00,1.99068,1.99081,1.99049,1.99049,3473955.0
2008-06-06 03:17:00,1.99059,1.99074,1.99041,1.99072,870708.0
2008-06-06 03:18:00,1.99088,1.99088,1.98934,1.99069,10151387.0
2008-06-06 03:19:00,1.99068,1.99081,1.99061,1.99067,8052526.0
2008-06-06 03:20:00,1.99076,1.99094,1.99048,1.99088,17487095.0
2008-06-06 03:21:00,1.99082,1.99088,1.99062,1.99088,10161371.0
2008-06-06 03:22:00,1.99091,1.99095,1.99074,1.99095,3641516.0
2008-06-06 03:23:00,1.99094,1.99097,1.9907,1.99074,13531759.0
2008-06-06 03:24:00,1.99083,1.99091,1.99078,1.99091,2734194.0
2008-06-06 03:25:00,1.99086,1.99098,1.99078,1.99098,7601036.0
2008-06-06 03:26:00,1.99082,1.99084,1.99074,1.99074,2650903.0
2008-06-06 03:27:00,1.9908,1.99103,1.99059,1.99063,6784490.0
2008-06-06 03:28:00,1.99082,1.99103,1.99082,1.99103,7029804.0
2008-06-06 03:29:00,1.99103,1.99103,1.99086,1.991,12817219.0
2008-06-06 03:30:00,1.99106,1.99117,1.99104,1.99104,11244011.0
2008-06-06 03:31:00,1.99095,1.99126,1.99087,1.99098,4859488.0
2008-06-06 03:32:00,1.99098,1.991,1.99093,1.991,12791257.0
2008-06-06 03:33:00,1.99103,1.99103,1.99089,1.99096,36380270.0
2008-06-06 03:34:00,1.99096,1.99102,1.99095,1.99101,14086967.0
2008-06-06 03:35:00,1.99106,1.99122,1.99092,1.99107,6297615.0
2008-06-06 03:36:00,1.99113,1.99117,1.99106,1.99117,8201979.0
2008-06-06 03:37:00,1.99115,1.99115,1.9909,1.99103,12312542.0
2008-06-06 03:38:00,1.99097,1.99097,1.99066,1.99084,5395220.0
2008-06-06 03:39:00,1.99082,1.99084,1.9907,1.99075,43915841.0
2008-06-06 03:40:00,1.99073,1.99082,1.99073,1.99075,5230419.0
2008-06-06 03:41:00,1.99076,1.99076,1.99064,1.99075,8045382.0
2008-06-06 03:42:00,1.99081,1.99103,1.99077,1.99103,2593776.0
2008-06-06 03:43:00,1.991,1.99101,1.99092,1.99101,8390145.0
2008-06-06 03:44:00,1.99111,1.99111,1.99085,1.991,2195921.0
2008-06-06 03:46:00,1.99114,1.99119,1.99089,1.99089,11000700.0
2008-06-06 03:47:00,1.99082,1.99096,1.99074,1.99093,1105820.0
2008-06-06 03:48:00,1.99094,1.99094,1.9907,1.99081,655191.0
2008-06-06 03:49:00,1.9908,1.9909,1.99078,1.99087,8479470.0
2008-06-06 03:50:00,1.99094,1.99114,1.99094,1.99113,5961561.0
2008-06-06 03:51:00,1.99113,1.99118,1.99097,1.99097,11184579.0
2008-06-06 03:52:00,1.99099,1.99105,1.99095,1.99096,5882863.0
2008-06-06 03:53:00,1.99099,1.99114,1.99092,1.99114,9357447.0
2008-06-06 03:54:00,1.99107,1.99107,1.99066,1.99066,3321666.0
2008-06-06 03:55:00,1.99052,1.99068,1.9905,1.99062,3314891.0
2008-06-06 03:56:00,1.99066,1.99105,1.99066,1.99105,4974000.0
2008-06-06 03:57:00,1.99117,1.99121,1.99098,1.99098,5473960.0
2008-06-06 03:58:00,1.99088,1.9909,1.98937,1.99073,10219167.0
2008-06-06 03:59:00,1.99075,1.99082,1.99066,1.99075,11469977.0
2008-06-06 04:00:00,1.99076,1.99079,1.9906,1.99072,9451777.0
2008-06-06 04:01:00,1.99071,1.99077,1.99068,1.99074,5139228.0
2008-06-06 04:02:00,1.99059,1.99059,1.99,1.99,36283739.0
2008-06-06 04:03:00,1.98995,1.99,1.98994,1.98994,8176577.0
2008-06-06 04:04:00,1.98987,1.98987,1.98969,1.98969,11841635.0
2008-06-06 04:05:00,1.98961,1.98963,1.98952,1.98957,12067728.0
2008-06-06 04:06:00,1.98959,1.98965,1.98942,1.98965,9205413.0
2008-06-06 04:07:00,1.98968,1.98993,1.98968,1.98993,4910343.0
2008-06-06 04:08:00,1.98999,1.99005,1.98951,1.99005,6675417.0
2008-06-06 04:09:00,1.99005,1.99018,1.98999,1.99018,7987824.0
2008-06-06 04:10:00,1.99032,1.99032,1.99021,1.99021,4549501.0
2008-06-06 04:11:00,1.99013,1.99023,1.99006,1.99018,628360.0
2008-06-06 04:12:00,1.99027,1.99029,1.99012,1.99019,10632913.0
2008-06-06 04:13:00,1.99016,1.99035,1.99016,1.99035,28102138.0
2008-06-06 04:14:00,1.99046,1.99046,1.99018,1.99018,4012336.0
2008-06-06 04:15:00,1.99013,1.99018,1.98998,1.98998,2282764.0
2008-06-06 04:16:00,1.99009,1.99039,1.98995,1.99025,6606377.0
2008-06-06 04:17:00,1.99029,1.99044,1.99029,1.99038,5288311.0
2008-06-06 04:18:00,1.99038,1.99041,1.99035,1.99041,7715200.0
2008-06-06 04:19:00,1.9904,1.99066,1.99038,1.99038,2034122.0
2008-06-06 04:20:00,1.99036,1.99041,1.99023,1.99037,11400079.0
2008-06-06 04:21:00,1.99031,1.99037,1.99021,1.9903,9878270.0
2008-06-06 04:22:00,1.99037,1.99053,1.99033,1.99041,4267031.0
2008-06-06 04:23:00,1.99054,1.99066,1.9903,1.9903,1748930.0
2008-06-06 04:24:00,1.99032,1.99043,1.99032,1.99043,1090650.0
2008-06-06 04:25:00,1.99061,1.99086,1.99061,1.99075,8680664.0
2008-06-06 04:26:00,1.9908,1.99093,1.9908,1.99088,6958604.0
2008-06-06 04:27:00,1.99088,1.99098,1.99066,1.99098,4757402.0
2008-06-06 04:28:00,1.99098,1.99112,1.9909,1.99112,2241848.0
2008-06-06 04:29:00,1.99091,1.99101,1.99073,1.99095,7280439.0
2008-06-06 04:30:00,1.99087,1.99106,1.99087,1.991,5956114.0
2008-06-06 04:31:00,1.99101,1.99113,1.99096,1.99104,4115218.0
2008-06-06 04:32:00,1.99116,1.99127,1.99102,1.99118,3546764.0
2008-06-06 04:33:00,1.99118,1.99129,1.99117,1.99119,3433457.0
2008-06-06 04:34:00,1.99143,1.99165,1.99143,1.99165,4607678.0
2008-06-06 04:36:00,1.99163,1.99163,1.99104,1.99149,3255561.0
2008-06-06 04:37:00,1.99145,1.9918,1.9914,1.9914,6268112.0
2008-06-06 04:38:00,1.99126,1.99126,1.99111,1.99124,3566847.0
2008-06-06 04:39:00,1.99123,1.99143,1.99106,1.99143,1541169.0
2008-06-06 04:40:00,1.99147,1.99162,1.99146,1.99161,13223057.0
2008-06-06 04:41:00,1.9916,1.9916,1.99128,1.99131,4464664.0
2008-06-06 04:42:00,1.99126,1.99126,1.99113,1.99114,9748681.0
2008-06-06 04:43:00,1.9913,1.99139,1.99109,1.99138,3324002.0
2008-06-06 04:44:00,1.99155,1.99161,1.99133,1.99133,2839075.0
2008-06-06 04:45:00,1.99126,1.99137,1.99125,1.99131,7242894.0
2008-06-06 04:46:00,1.99128,1.99138,1.99122,1.99138,4687453.0
2008-06-06 04:47:00,1.99143,1.99157,1.99124,1.99124,8700312.0
2008-06-06 04:48:00,1.99134,1.99142,1.99121,1.99121,4843638.0
2008-06-06 04:49:00,1.99107,1.99107,1.98971,1.98971,13667269.0
2008-06-06 04:50:00,1.99132,1.99132,1.99105,1.99105,14027143.0
2008-06-06 04:51:00,1.99097,1.99101,1.99085,1.99098,5848549.0
2008-06-06 04:52:00,1.99109,1.99132,1.99099,1.99132,4745822.0
2008-06-06 04:53:00,1.99136,1.99142,1.99096,1.99096,3938245.0
2008-06-06 04:54:00,1.9912,1.99144,1.9912,1.99144,6385735.0
2008-06-06 04:55:00,1.99144,1.99144,1.99124,1.99136,2610593.0
2008-06-06 04:56:00,1.99141,1.99141,1.99108,1.99126,19239461.0
2008-06-06 04:57:00,1.99117,1.99153,1.99117,1.99153,2066916.0
2008-06-06 04:58:00,1.99144,1.99147,1.99115,1.99115,6394522.0
2008-06-06 04:59:00,1.99114,1.99126,1.99111,1.99123,2860922.0
2008-06-06 05:00:00,1.99118,1.99118,1.99105,1.99111,7700581.0
2008-06-06 05:01:00,1.99118,1.99125,1.99109,1.9911,13842782.0
2008-06-06 05:02:00,1.99103,1.99127,1.99103,1.99127,7471305.0
2008-06-06 05:04:00,1.99122,1.99125,1.99101,1.99125,3360950.0
2008-06-06 05:05:00,1.99125,1.99125,1.99102,1.99111,12081331.0
2008-06-06 05:06:00,1.99108,1.99125,1.99108,1.99119,3996304.0
2008-06-06 05:07:00,1.99121,1.99124,1.991,1.99117,5107522.0
2008-06-06 05:08:00,1.99114,1.99115,1.9911,1.9911,13293800.0
2008-06-06 05:09:00,1.99112,1.99115,1.99099,1.99099,7169797.0
2008-06-06 05:10:00,1.99089,1.99124,1.99085,1.99086,14439674.0
2008-06-06 05:11:00,1.99053,1.99067,1.99047,1.99067,8797681.0
2008-06-06 05:12:00,1.99086,1.99094,1.99061,1.99061,7449880.0
2008-06-06 05:13:00,1.99054,1.99075,1.99044,1.99075,4579989.0
2008-06-06 05:14:00,1.99074,1.99074,1.99048,1.99052,1789174.0
2008-06-06 05:15:00,1.99063,1.99071,1.99029,1.9903,7027753.0
2008-06-06 05:16:00,1.99048,1.99048,1.99027,1.99027,14022909.0
2008-06-06 05:17:00,1.99019,1.99019,1.98998,1.99012,2609808.0
2008-06-06 05:18:00,1.99021,1.99044,1.99021,1.99044,1646624.0
2008-06-06 05:19:00,1.99047,1.99067,1.99045,1.99063,10181446.0
2008-06-06 05:20:00,1.99064,1.99116,1.99064,1.99116,15803182.0
2008-06-06 05:21:00,1.991,1.99131,1.991,1.99131,7852456.0
2008-06-06 05:22:00,1.99127,1.99127,1.99095,1.99109,2161308.0
2008-06-06 05:23:00,1.99106,1.99106,1.99077,1.99077,9005195.0
2008-06-06 05:24:00,1.99079,1.99079,1.99053,1.99072,5104661.0
2008-06-06 05:25:00,1.99081,1.991,1.99081,1.99089,7417481.0
2008-06-06 05:26:00,1.99095,1.99104,1.99075,1.99075,6136344.0
2008-06-06 05:27:00,1.99071,1.99091,1.99067,1.9908,5667833.0
2008-06-06 05:28:00,1.9908,1.99085,1.99073,1.99085,4233337.0
2008-06-06 05:29:00,1.99082,1.99083,1.99062,1.99062,9231730.0
2008-06-06 05:30:00,1.99064,1.99081,1.9906,1.9906,9705304.0
2008-06-06 05:31:00,1.99062,1.99078,1.99047,1.99051,6896563.0
2008-06-06 05:32:00,1.99066,1.99076,1.99052,1.99076,2054991.0
2008-06-06 05:33:00,1.991,1.99133,1.991,1.99128,2876933.0
2008-06-06 05:34:00,1.99122,1.99122,1.99082,1.99082,3987196.0
2008-06-06 05:35:00,1.99094,1.99097,1.99089,1.99097,13302807.0
2008-06-06 05:36:00,1.99095,1.99102,1.99085,1.99097,4973777.0
2008-06-06 05:37:00,1.99091,1.99097,1.99085,1.99093,11078918.0
2008-06-06 05:38:00,1.99096,1.99096,1.99072,1.99082,3638896.0
2008-06-06 05:39:00,1.99088,1.99095,1.99053,1.99076,10854965.0
2008-06-06 05:40:00,1.99077,1.99077,1.9906,1.99069,5786691.0
2008-06-06 05:41:00,1.99054,1.99054,1.99037,1.99052,8446547.0
2008-06-06 05:42:00,1.99048,1.99048,1.99029,1.99029,14252200.0
2008-06-06 05:43:00,1.99011,1.99044,1.99011,1.99044,7384261.0
2008-06-06 05:44:00,1.99025,1.99048,1.99022,1.99031,6994588.0
2008-06-06 05:45:00,1.99049,1.9907,1.99045,1.9907,4110261.0
2008-06-06 05:46:00,1.99082,1.99091,1.99071,1.99071,2328135.0
2008-06-06 05:47:00,1.99064,1.99069,1.99049,1.99069,7522070.0
2008-06-06 05:48:00,1.99069,1.99085,1.99064,1.99085,6493547.0
2008-06-06 05:49:00,1.99094,1.9913,1.99094,1.9913,9301459.0
2008-06-06 05:50:00,1.99127,1.99131,1.99109,1.99109,18461000.0
2008-06-06 05:51:00,1.99114,1.99134,1.99109,1.99129,7388430.0
2008-06-06 05:52:00,1.99132,1.99132,1.99119,1.9912,10173209.0
2008-06-06 05:53:00,1.99117,1.99118,1.99104,1.99117,11762235.0
2008-06-06 05:54:00,1.99114,1.99114,1.99063,1.9908,2871887.0
2008-06-06 05:55:00,1.99098,1.99118,1.99098,1.99115,3166251.0
2008-06-06 05:56:00,1.99108,1.99114,1.99072,1.99106,3355745.0
2008-06-06 05:57:00,1.99093,1.99122,1.99066,1.99078,14477962.0
2008-06-06 05:58:00,1.99114,1.99126,1.99109,1.99126,2088915.0
2008-06-06 05:59:00,1.99125,1.99125,1.99118,1.9912,7588481.0
2008-06-06 06:00:00,1.99109,1.99109,1.99063,1.99063,12593716.0
2008-06-06 06:01:00,1.99077,1.9912,1.99076,1.99116,11707925.0
2008-06-06 06:02:00,1.99107,1.99107,1.99096,1.99098,9607875.0
2008-06-06 06:03:00,1.9908,1.99085,1.99061,1.99068,2203830.0
2008-06-06 06:04:00,1.99079,1.99079,1.99034,1.99034,4455478.0
2008-06-06 06:05:00,1.9903,1.99054,1.9903,1.99041,4539210.0
2008-06-06 06:06:00,1.99053,1.99083,1.99053,1.99083,2225906.0
2008-06-06 06:07:00,1.99095,1.99111,1.99078,1.99078,41413731.0
2008-06-06 06:08:00,1.99065,1.99065,1.99041,1.99041,26631870.0
2008-06-06 06:09:00,1.99032,1.99038,1.99012,1.99012,9429697.0
2008-06-06 06:10:00,1.99018,1.99031,1.99013,1.99029,8701093.0
2008-06-06 06:11:00,1.99043,1.99072,1.99043,1.99061,6009912.0
2008-06-06 06:12:00,1.99084,1.99111,1.99083,1.99111,4102395.0
2008-06-06 06:13:00,1.99112,1.99135,1.99077,1.99097,7626174.0
2008-06-06 06:14:00,1.99118,1.99147,1.99118,1.99123,3262468.0
2008-06-06 06:15:00,1.99108,1.99111,1.99085,1.99092,8807540.0
2008-06-06 06:16:00,1.99089,1.99101,1.99089,1.99101,3466364.0
2008-06-06 06:17:00,1.99087,1.99123,1.99087,1.99116,4629308.0
2008-06-06 06:18:00,1.99127,1.9914,1.99086,1.99129,49200201.0
2008-06-06 06:19:00,1.99117,1.99124,1.99109,1.99118,3133320.0
2008-06-06 06:20:00,1.99125,1.99153,1.99125,1.99153,3097052.0
2008-06-06 06:21:00,1.99152,1.99152,1.99127,1.99133,11428127.0
2008-06-06 06:22:00,1.99135,1.99135,1.99119,1.99119,17928305.0
2008-06-06 06:24:00,1.99115,1.99126,1.99115,1.99122,6334614.0
2008-06-06 06:25:00,1.99124,1.99127,1.99121,1.99121,3928499.0
2008-06-06 06:26:00,1.9911,1.99117,1.99099,1.99117,4432154.0
2008-06-06 06:27:00,1.99115,1.99124,1.99115,1.99119,3799438.0
2008-06-06 06:28:00,1.99115,1.99115,1.98972,1.99101,1841175.0
2008-06-06 06:30:00,1.99105,1.99113,1.99104,1.99106,6742642.0
2008-06-06 06:31:00,1.99102,1.99127,1.99095,1.99127,7558482.0
2008-06-06 06:32:00,1.99148,1.99162,1.99142,1.99142,12419760.0
2008-06-06 06:33:00,1.99125,1.99139,1.99112,1.99127,933768.0
2008-06-06 06:34:00,1.9913,1.99134,1.99103,1.99112,2472163.0
2008-06-06 06:35:00,1.99115,1.99141,1.99114,1.99141,9164369.0
2008-06-06 06:36:00,1.99161,1.9917,1.99151,1.99151,16457154.0
2008-06-06 06:37:00,1.99138,1.99174,1.99136,1.99174,9601640.0
2008-06-06 06:38:00,1.99189,1.99189,1.99159,1.99159,3757475.0
2008-06-06 06:39:00,1.99146,1.99156,1.99144,1.99144,9936258.0
2008-06-06 06:40:00,1.99128,1.99132,1.99115,1.99132,3014675.0
2008-06-06 06:41:00,1.99139,1.99166,1.99132,1.99159,7634782.0
2008-06-06 06:42:00,1.99159,1.99159,1.9913,1.9913,2838116.0
2008-06-06 06:43:00,1.99135,1.99135,1.99064,1.99064,11039479.0
2008-06-06 06:44:00,1.99049,1.99049,1.98988,1.99,9865369.0
2008-06-06 06:45:00,1.98992,1.98994,1.98961,1.98987,5507641.0
2008-06-06 06:46:00,1.98989,1.98996,1.98983,1.98983,2028896.0
2008-06-06 06:47:00,1.98969,1.98969,1.98955,1.98963,5103053.0
2008-06-06 06:48:00,1.98982,1.99007,1.98966,1.98966,7874477.0
2008-06-06 06:49:00,1.9896,1.99008,1.9896,1.98987,6854438.0
2008-06-06 06:50:00,1.98989,1.98989,1.98954,1.98954,25287806.0
2008-06-06 06:51:00,1.98958,1.98973,1.98952,1.98973,7680779.0
2008-06-06 06:52:00,1.98978,1.99,1.9895,1.98969,9966428.0
2008-06-06 06:53:00,1.98992,1.99014,1.9899,1.99014,8169414.0
2008-06-06 06:54:00,1.99006,1.99019,1.99002,1.99013,8202331.0
2008-06-06 06:55:00,1.99,1.99018,1.99,1.99008,5714808.0
2008-06-06 06:56:00,1.99007,1.99007,1.98991,1.98991,2510236.0
2008-06-06 06:57:00,1.98972,1.99001,1.98972,1.99001,8556208.0
2008-06-06 06:58:00,1.98996,1.99009,1.98966,1.98969,5143816.0
2008-06-06 06:59:00,1.98982,1.99005,1.98982,1.98987,12402612.0
2008-06-06 07:00:00,1.99004,1.99022,1.99004,1.99016,4392084.0
2008-06-06 07:01:00,1.99018,1.9902,1.99005,1.99005,5208494.0
2008-06-06 07:02:00,1.99021,1.99021,1.99005,1.99015,10461593.0
2008-06-06 07:03:00,1.9901,1.9901,1.98977,1.98977,4202538.0
2008-06-06 07:04:00,1.98962,1.98962,1.98916,1.98916,10024796.0
2008-06-06 07:05:00,1.98916,1.98974,1.98916,1.98955,11618294.0
2008-06-06 07:06:00,1.98954,1.98982,1.98954,1.98982,1925419.0
2008-06-06 07:07:00,1.98974,1.98993,1.98974,1.98985,16083568.0
2008-06-06 07:08:00,1.98975,1.98992,1.98975,1.98978,6913862.0
2008-06-06 07:09:00,1.98979,1.98979,1.9897,1.9897,2768648.0
2008-06-06 07:10:00,1.9896,1.98963,1.9895,1.9895,5933835.0
2008-06-06 07:11:00,1.98945,1.98945,1.98797,1.98938,3511527.0
2008-06-06 07:12:00,1.98944,1.98953,1.98912,1.98942,20492708.0
2008-06-06 07:13:00,1.98944,1.98979,1.98944,1.98979,2161453.0
2008-06-06 07:14:00,1.9899,1.98994,1.98989,1.98993,6995924.0
2008-06-06 07:15:00,1.98988,1.98988,1.98962,1.98975,8395698.0
2008-06-06 07:16:00,1.98996,1.99001,1.98986,1.98991,13705882.0
2008-06-06 07:17:00,1.98989,1.98989,1.9898,1.9898,10867410.0
2008-06-06 07:18:00,1.98981,1.98995,1.98969,1.98969,14444693.0
2008-06-06 07:19:00,1.98975,1.98987,1.98959,1.98959,12819088.0
2008-06-06 07:20:00,1.98964,1.98974,1.98963,1.98963,2493341.0
2008-06-06 07:21:00,1.98952,1.9897,1.9894,1.9897,8311500.0
2008-06-06 07:22:00,1.98977,1.98998,1.98965,1.9897,2100298.0
2008-06-06 07:23:00,1.98955,1.98964,1.98952,1.98958,2779651.0
2008-06-06 07:24:00,1.9897,1.98995,1.98963,1.98995,6993157.0
2008-06-06 07:25:00,1.99016,1.9904,1.99006,1.9904,3125836.0
2008-06-06 07:26:00,1.99043,1.99043,1.99027,1.99029,4805447.0
2008-06-06 07:27:00,1.99035,1.99049,1.99021,1.99049,2226781.0
2008-06-06 07:28:00,1.99053,1.99062,1.99035,1.99062,3964732.0
2008-06-06 07:29:00,1.99068,1.99107,1.99062,1.99107,11940887.0
2008-06-06 07:30:00,1.99102,1.99104,1.99074,1.99074,13917867.0
2008-06-06 07:31:00,1.99083,1.99083,1.99052,1.99052,9303360.0
2008-06-06 07:32:00,1.99037,1.99057,1.99037,1.99051,3050730.0
2008-06-06 07:33:00,1.99033,1.9905,1.99031,1.9905,3598292.0
2008-06-06 07:34:00,1.99054,1.9906,1.99047,1.9906,4536968.0
2008-06-06 07:35:00,1.99058,1.99063,1.99049,1.99061,2865715.0
2008-06-06 07:36:00,1.99059,1.99059,1.99034,1.99034,11164727.0
2008-06-06 07:37:00,1.99032,1.99043,1.99032,1.99043,13177584.0
2008-06-06 07:38:00,1.99043,1.99043,1.9903,1.99043,4127493.0
2008-06-06 07:39:00,1.99051,1.99077,1.99048,1.99077,1536416.0
2008-06-06 07:40:00,1.99089,1.99099,1.99076,1.99082,5361126.0
2008-06-06 07:41:00,1.99098,1.99121,1.99096,1.99098,9462786.0
2008-06-06 07:42:00,1.99087,1.99087,1.99065,1.99065,3434894.0
2008-06-06 07:43:00,1.99066,1.99066,1.9905,1.99052,3277043.0
2008-06-06 07:44:00,1.99063,1.99077,1.99063,1.99077,5736305.0
2008-06-06 07:45:00,1.99082,1.99124,1.99082,1.99124,20951359.0
2008-06-06 07:46:00,1.99135,1.99138,1.99126,1.99138,7244766.0
2008-06-06 07:47:00,1.99152,1.99192,1.9914,1.99192,3690641.0
2008-06-06 07:48:00,1.99199,1.99199,1.99179,1.99192,1493363.0
2008-06-06 07:49:00,1.99193,1.99209,1.99187,1.99193,6559311.0
2008-06-06 07:50:00,1.99189,1.99192,1.99173,1.99179,5547098.0
2008-06-06 07:51:00,1.9917,1.9917,1.99132,1.99132,3521002.0
2008-06-06 07:52:00,1.99105,1.99112,1.99058,1.99058,11289919.0
2008-06-06 07:53:00,1.99035,1.99035,1.98995,1.98995,18379764.0
2008-06-06 07:54:00,1.98982,1.98989,1.98958,1.9897,13537519.0
2008-06-06 07:55:00,1.98965,1.98973,1.98907,1.98973,7713845.0
2008-06-06 07:56:00,1.98986,1.99002,1.98986,1.99001,3354567.0
2008-06-06 07:57:00,1.99021,1.99044,1.99021,1.99039,8700625.0
2008-06-06 07:58:00,1.99038,1.99043,1.99029,1.99043,1211057.0
2008-06-06 07:59:00,1.99042,1.99065,1.99042,1.99058,12830939.0
2008-06-06 08:00:00,1.99043,1.99071,1.99039,1.99071,2342276.0
2008-06-06 08:01:00,1.9907,1.99074,1.99049,1.99063,8419875.0
2008-06-06 08:02:00,1.99059,1.99059,1.99029,1.99058,2035304.0
2008-06-06 08:03:00,1.99068,1.99082,1.99034,1.99034,4234470.0
2008-06-06 08:04:00,1.99014,1.99026,1.98999,1.98999,15055649.0
2008-06-06 08:05:00,1.99004,1.99023,1.98997,1.99,1269325.0
2008-06-06 08:06:00,1.99018,1.9902,1.98994,1.98994,3948300.0
2008-06-06 08:07:00,1.99012,1.99018,1.98993,1.98993,5355032.0
2008-06-06 08:08:00,1.98982,1.98993,1.9896,1.98993,4822424.0
2008-06-06 08:09:00,1.99007,1.99034,1.99001,1.99034,24097601.0
2008-06-06 08:10:00,1.99037,1.99057,1.99034,1.9905,1698981.0
2008-06-06 08:11:00,1.99066,1.99086,1.9905,1.9905,2688789.0
2008-06-06 08:12:00,1.99045,1.99088,1.99045,1.99088,3659268.0
2008-06-06 08:13:00,1.99094,1.99112,1.99094,1.99111,4358093.0
2008-06-06 08:14:00,1.99113,1.99147,1.99113,1.99142,14475900.0
2008-06-06 08:15:00,1.9915,1.99167,1.99141,1.99158,7569320.0
2008-06-06 08:16:00,1.99158,1.9916,1.99151,1.99155,10044334.0
2008-06-06 08:17:00,1.99145,1.99167,1.99144,1.99167,5692094.0
2008-06-06 08:18:00,1.99155,1.99155,1.99096,1.99098,2308725.0
2008-06-06 08:19:00,1.99098,1.99098,1.99075,1.99093,2257170.0
2008-06-06 08:20:00,1.99106,1.99171,1.99106,1.99171,20899232.0
2008-06-06 08:21:00,1.99176,1.992,1.99173,1.992,2720513.0
2008-06-06 08:22:00,1.99212,1.99226,1.99181,1.99181,33122111.0
2008-06-06 08:23:00,1.9917,1.99174,1.99167,1.9917,4076225.0
2008-06-06 08:24:00,1.99187,1.99199,1.99187,1.9919,7324025.0
2008-06-06 08:25:00,1.99201,1.99201,1.99179,1.99181,4171599.0
2008-06-06 08:26:00,1.99181,1.99181,1.99161,1.99161,25422760.0
2008-06-06 08:27:00,1.99166,1.99166,1.99143,1.99143,5179403.0
2008-06-06 08:28:00,1.99129,1.99175,1.99129,1.99175,5304732.0
2008-06-06 08:29:00,1.99176,1.99243,1.99176,1.99243,3330470.0
2008-06-06 08:30:00,1.99264,1.99276,1.99262,1.99276,24421870.0
2008-06-06 08:31:00,1.99277,1.99277,1.99219,1.99242,9512239.0
2008-06-06 08:32:00,1.99246,1.99246,1.99223,1.99223,2949655.0
2008-06-06 08:33:00,1.99213,1.99224,1.99196,1.99224,6259301.0
2008-06-06 08:34:00,1.99223,1.99239,1.99223,1.99235,6007600.0
2008-06-06 08:35:00,1.9924,1.9924,1.9922,1.9922,6970421.0
2008-06-06 08:36:00,1.99222,1.99253,1.99222,1.99253,5002056.0
2008-06-06 08:37:00,1.99247,1.99261,1.99244,1.99244,3232199.0
2008-06-06 08:38:00,1.99239,1.99239,1.99215,1.99238,3589546.0
2008-06-06 08:39:00,1.99242,1.9925,1.99211,1.99244,5144366.0
2008-06-06 08:40:00,1.99234,1.99234,1.99213,1.99213,2087398.0
2008-06-06 08:41:00,1.99198,1.99198,1.99176,1.99183,3532533.0
2008-06-06 08:42:00,1.99164,1.99164,1.99131,1.99131,3134657.0
2008-06-06 08:43:00,1.99136,1.99157,1.99135,1.99156,6453971.0
2008-06-06 08:44:00,1.99157,1.99157,1.99101,1.99105,13736057.0
2008-06-06 08:45:00,1.99064,1.99098,1.99061,1.99081,10822080.0
2008-06-06 08:46:00,1.9909,1.99117,1.9908,1.99117,5700237.0
2008-06-06 08:47:00,1.99126,1.99141,1.99126,1.99141,6850643.0
2008-06-06 08:48:00,1.99141,1.99175,1.99141,1.99175,10313462.0
2008-06-06 08:49:00,1.99179,1.99182,1.99167,1.99182,2451244.0
2008-06-06 08:50:00,1.99178,1.99194,1.99177,1.99177,5115454.0
2008-06-06 08:51:00,1.99183,1.99183,1.99159,1.99159,2921575.0
2008-06-06 08:52:00,1.99166,1.99167,1.99141,1.99141,3065819.0
2008-06-06 08:53:00,1.99149,1.99149,1.99127,1.99127,16963363.0
2008-06-06 08:54:00,1.99125,1.99126,1.99108,1.99108,8301474.0
2008-06-06 08:55:00,1.99121,1.99167,1.99121,1.99167,7238145.0
2008-06-06 08:56:00,1.99159,1.99168,1.99113,1.99113,4492944.0
2008-06-06 08:57:00,1.99102,1.99116,1.99075,1.99116,28235653.0
2008-06-06 08:58:00,1.99134,1.99169,1.99134,1.99169,2818277.0
2008-06-06 08:59:00,1.9918,1.99209,1.9918,1.99209,28260312.0
2008-06-06 09:00:00,1.99204,1.99204,1.99166,1.99166,6934374.0
2008-06-06 09:01:00,1.99158,1.99178,1.99158,1.99178,26735348.0
2008-06-06 09:02:00,1.99176,1.99182,1.99157,1.99182,1471080.0
2008-06-06 09:03:00,1.99179,1.99179,1.99155,1.99178,1686083.0
2008-06-06 09:04:00,1.99191,1.99209,1.99191,1.992,15605717.0
2008-06-06 09:05:00,1.99213,1.99227,1.99205,1.99227,3914954.0
2008-06-06 09:06:00,1.99211,1.99211,1.99169,1.99184,589383.0
2008-06-06 09:07:00,1.99185,1.99228,1.99185,1.99228,4826278.0
2008-06-06 09:08:00,1.99231,1.99282,1.99231,1.9928,15678185.0
2008-06-06 09:09:00,1.99283,1.99312,1.99263,1.99289,6218533.0
2008-06-06 09:10:00,1.99287,1.99287,1.9926,1.9926,4226707.0
2008-06-06 09:11:00,1.99262,1.99262,1.99236,1.99236,30015383.0
2008-06-06 09:12:00,1.99208,1.99218,1.99193,1.99193,31581118.0
2008-06-06 09:13:00,1.99197,1.99197,1.99166,1.99166,3466482.0
2008-06-06 09:14:00,1.9917,1.99205,1.9917,1.99205,5579773.0
2008-06-06 09:15:00,1.99211,1.99232,1.99211,1.99227,14661679.0
2008-06-06 09:16:00,1.99232,1.99232,1.99214,1.99214,8335658.0
2008-06-06 09:17:00,1.99202,1.99202,1.99142,1.99186,11031514.0
2008-06-06 09:18:00,1.99187,1.99196,1.9916,1.9916,5232828.0
2008-06-06 09:19:00,1.99147,1.99152,1.99133,1.99149,47050432.0
2008-06-06 09:20:00,1.99155,1.99178,1.99155,1.99178,1797411.0
2008-06-06 09:21:00,1.99179,1.99199,1.99178,1.99198,910657.0
2008-06-06 09:22:00,1.99203,1.99221,1.99203,1.99221,5468917.0
2008-06-06 09:23:00,1.99247,1.9925,1.99239,1.99243,15166396.0
2008-06-06 09:24:00,1.99248,1.99282,1.99247,1.99255,7258696.0
2008-06-06 09:25:00,1.99259,1.99259,1.99237,1.99237,2898177.0
2008-06-06 09:26:00,1.99192,1.99222,1.99192,1.99205,2077768.0
2008-06-06 09:27:00,1.99211,1.99244,1.99197,1.99244,9386616.0
2008-06-06 09:28:00,1.99251,1.99268,1.99251,1.99253,39410618.0
2008-06-06 09:29:00,1.9924,1.99244,1.99225,1.99234,3354417.0
2008-06-06 09:30:00,1.99204,1.99237,1.99196,1.99196,4220261.0
2008-06-06 09:31:00,1.99194,1.99194,1.99172,1.99174,12748735.0
2008-06-06 09:32:00,1.99169,1.99169,1.99138,1.99139,3472369.0
2008-06-06 09:33:00,1.99133,1.99133,1.99108,1.9911,5838217.0
2008-06-06 09:34:00,1.99098,1.99098,1.99075,1.99075,20125889.0
2008-06-06 09:35:00,1.99073,1.99073,1.99047,1.99054,4057135.0
2008-06-06 09:36:00,1.99063,1.99074,1.99054,1.99074,10276398.0
2008-06-06 09:37:00,1.99094,1.99123,1.99089,1.99115,23569577.0
2008-06-06 09:38:00,1.99111,1.99111,1.99049,1.99049,15360812.0
2008-06-06 09:39:00,1.99052,1.99052,1.99008,1.99019,8990162.0
2008-06-06 09:40:00,1.99021,1.99021,1.98988,1.98988,9124893.0
2008-06-06 09:41:00,1.98987,1.98987,1.98951,1.98951,3789676.0
2008-06-06 09:42:00,1.98965,1.98965,1.98938,1.98939,4502390.0
2008-06-06 09:43:00,1.98924,1.98944,1.98924,1.98944,4940346.0
2008-06-06 09:44:00,1.98946,1.98977,1.98943,1.98977,10786596.0
2008-06-06 09:45:00,1.98974,1.99022,1.98974,1.99022,19030446.0
2008-06-06 09:46:00,1.99015,1.9905,1.99015,1.9905,4091073.0
2008-06-06 09:47:00,1.99048,1.99067,1.99017,1.99067,37359998.0
2008-06-06 09:48:00,1.99084,1.99121,1.99075,1.99121,16368291.0
2008-06-06 09:49:00,1.99125,1.99183,1.99125,1.99183,6862062.0
2008-06-06 09:50:00,1.99189,1.99189,1.99173,1.99173,3258100.0
2008-06-06 09:51:00,1.99178,1.99179,1.99163,1.99167,11300922.0
2008-06-06 09:52:00,1.99175,1.9919,1.99174,1.99186,13666326.0
2008-06-06 09:53:00,1.99194,1.99204,1.99184,1.99195,7848492.0
2008-06-06 09:54:00,1.992,1.992,1.9916,1.99184,8516377.0
2008-06-06 09:55:00,1.99192,1.99198,1.99187,1.99187,5649469.0
2008-06-06 09:56:00,1.99191,1.99205,1.99186,1.99192,3919158.0
2008-06-06 09:57:00,1.99204,1.99204,1.99182,1.9919,7739601.0
2008-06-06 09:58:00,1.99169,1.99177,1.99158,1.99158,6169462.0
2008-06-06 09:59:00,1.99162,1.99177,1.99162,1.99177,5969726.0
2008-06-06 10:00:00,1.99181,1.99181,1.9915,1.9915,54436136.0
2008-06-06 10:01:00,1.99143,1.99143,1.99102,1.99102,5322607.0
2008-06-06 10:02:00,1.99112,1.99112,1.99093,1.99093,4676810.0
2008-06-06 10:03:00,1.9908,1.99098,1.99069,1.99069,5182321.0
2008-06-06 10:04:00,1.99052,1.99059,1.9904,1.99059,15703696.0
2008-06-06 10:05:00,1.99059,1.99059,1.99041,1.99047,2199778.0
2008-06-06 10:06:00,1.99042,1.99044,1.99028,1.99031,32371775.0
2008-06-06 10:07:00,1.99036,1.99036,1.98978,1.99022,13617863.0
2008-06-06 10:08:00,1.99028,1.99058,1.99028,1.99058,3797937.0
2008-06-06 10:09:00,1.99064,1.99066,1.99049,1.99066,1228465.0
2008-06-06 10:10:00,1.99072,1.99095,1.99071,1.99095,4532938.0
2008-06-06 10:11:00,1.99099,1.99105,1.99095,1.99102,10247211.0
2008-06-06 10:12:00,1.99089,1.99089,1.99054,1.99054,527492.0
2008-06-06 10:13:00,1.99037,1.99037,1.99013,1.99013,8153206.0
2008-06-06 10:14:00,1.99001,1.99001,1.98977,1.98997,10290270.0
2008-06-06 10:15:00,1.98979,1.9901,1.98979,1.9901,14473490.0
2008-06-06 10:16:00,1.99009,1.99011,1.98999,1.99006,19216794.0
2008-06-06 10:17:00,1.99008,1.99011,1.98994,1.99,8173263.0
2008-06-06 10:18:00,1.98995,1.99046,1.98995,1.99046,9551818.0
2008-06-06 10:19:00,1.99051,1.99117,1.99051,1.99117,3484881.0
2008-06-06 10:20:00,1.99129,1.9916,1.99129,1.9916,8059825.0
2008-06-06 10:21:00,1.99147,1.99177,1.99147,1.99177,8753183.0
2008-06-06 10:22:00,1.99178,1.9919,1.99163,1.9919,6978210.0
2008-06-06 10:23:00,1.99196,1.99227,1.99196,1.99227,29909231.0
2008-06-06 10:24:00,1.99225,1.99249,1.99225,1.99249,8756027.0
2008-06-06 10:25:00,1.99242,1.99242,1.9922,1.99228,9410468.0
2008-06-06 10:26:00,1.99221,1.99221,1.99199,1.99199,17645835.0
2008-06-06 10:27:00,1.99199,1.99225,1.99196,1.99225,9198684.0
2008-06-06 10:28:00,1.99229,1.99231,1.99188,1.99218,18274281.0
2008-06-06 10:29:00,1.99198,1.99199,1.99171,1.99177,8844940.0
2008-06-06 10:30:00,1.99178,1.99178,1.99154,1.99154,2984818.0
2008-06-06 10:31:00,1.9915,1.9915,1.99129,1.99129,40358217.0
2008-06-06 10:32:00,1.9913,1.9913,1.99098,1.99109,7250189.0
2008-06-06 10:33:00,1.99105,1.99115,1.99105,1.99105,3634766.0
2008-06-06 10:34:00,1.99102,1.99108,1.99099,1.99108,2892277.0
2008-06-06 10:35:00,1.99111,1.99111,1.99085,1.99105,9498021.0
2008-06-06 10:36:00,1.99092,1.9911,1.99092,1.99101,1722329.0
2008-06-06 10:37:00,1.99086,1.99103,1.99086,1.99093,3531170.0
2008-06-06 10:38:00,1.99101,1.99116,1.99094,1.99116,6608860.0
2008-06-06 10:39:00,1.99106,1.99112,1.99061,1.99061,6467899.0
2008-06-06 10:40:00,1.99067,1.99067,1.99036,1.99036,24247051.0
2008-06-06 10:41:00,1.99025,1.99025,1.98993,1.99006,8240248.0
2008-06-06 10:42:00,1.99005,1.99011,1.98974,1.99001,13047904.0
2008-06-06 10:43:00,1.98991,1.98991,1.98973,1.98973,2834427.0
2008-06-06 10:44:00,1.98974,1.9898,1.98965,1.98971,3669403.0
2008-06-06 10:45:00,1.98995,1.98999,1.98992,1.98996,9229882.0
2008-06-06 10:46:00,1.98993,1.98993,1.98967,1.98967,6254639.0
2008-06-06 10:47:00,1.98948,1.98948,1.98927,1.98936,5888029.0
2008-06-06 10:48:00,1.98941,1.98959,1.98941,1.98956,4617659.0
2008-06-06 10:49:00,1.98947,1.99025,1.98947,1.99025,13397334.0
2008-06-06 10:50:00,1.99033,1.99059,1.99033,1.99058,4529383.0
2008-06-06 10:51:00,1.99067,1.99074,1.99026,1.99033,5391933.0
2008-06-06 10:52:00,1.99042,1.99042,1.99021,1.99021,2065001.0
2008-06-06 10:53:00,1.99025,1.9907,1.99025,1.9907,16164555.0
2008-06-06 10:54:00,1.99081,1.99099,1.99081,1.99094,14849530.0
2008-06-06 10:55:00,1.99079,1.99079,1.99046,1.99069,20685873.0
2008-06-06 10:56:00,1.99067,1.99106,1.99067,1.99093,2483621.0
2008-06-06 10:57:00,1.99091,1.99091,1.99034,1.99086,18163310.0
2008-06-06 10:58:00,1.99074,1.99074,1.99035,1.99055,26845200.0
2008-06-06 10:59:00,1.99076,1.99096,1.9907,1.99096,12257816.0
2008-06-06 11:00:00,1.99095,1.99111,1.99095,1.99105,3184471.0
2008-06-06 11:01:00,1.99107,1.99115,1.99104,1.99114,28915006.0
2008-06-06 11:02:00,1.99116,1.99116,1.99097,1.99097,13827997.0
2008-06-06 11:03:00,1.99104,1.99104,1.9909,1.99098,5276252.0
2008-06-06 11:04:00,1.99087,1.991,1.99075,1.99075,6774945.0
2008-06-06 11:05:00,1.99067,1.99067,1.99048,1.99052,4356754.0
2008-06-06 11:06:00,1.99054,1.9907,1.99044,1.99056,5492062.0
2008-06-06 11:07:00,1.99045,1.99045,1.99017,1.99017,49668600.0
2008-06-06 11:08:00,1.99004,1.99007,1.98976,1.99007,10509584.0
2008-06-06 11:09:00,1.99012,1.99023,1.99011,1.99015,6716431.0
2008-06-06 11:10:00,1.99023,1.99039,1.99007,1.99039,7465944.0
2008-06-06 11:11:00,1.99038,1.99066,1.99038,1.99066,3856314.0
2008-06-06 11:12:00,1.99071,1.99071,1.99034,1.99034,10604069.0
2008-06-06 11:13:00,1.99021,1.99021,1.98983,1.98993,6541821.0
2008-06-06 11:14:00,1.98992,1.99023,1.98992,1.99023,1996584.0
2008-06-06 11:15:00,1.99033,1.99037,1.9903,1.9903,9344604.0
2008-06-06 11:16:00,1.99026,1.99035,1.99019,1.9903,24859179.0
2008-06-06 11:17:00,1.99038,1.99038,1.99002,1.99002,5529376.0
2008-06-06 11:18:00,1.99043,1.99043,1.99021,1.99021,5140011.0
2008-06-06 11:19:00,1.98993,1.98993,1.98959,1.98969,2864433.0
2008-06-06 11:20:00,1.98975,1.99005,1.98975,1.99005,6888052.0
2008-06-06 11:21:00,1.99,1.99011,1.98969,1.99005,19217437.0
2008-06-06 11:22:00,1.99,1.99,1.98979,1.98988,20573498.0
2008-06-06 11:23:00,1.98994,1.98994,1.98977,1.98983,4855621.0
2008-06-06 11:24:00,1.98969,1.98976,1.98944,1.98976,15890629.0
2008-06-06 11:25:00,1.98994,1.99022,1.98962,1.98962,4471973.0
2008-06-06 11:26:00,1.98987,1.98987,1.98959,1.98959,3635064.0
2008-06-06 11:27:00,1.98957,1.98975,1.98957,1.98961,5299957.0
2008-06-06 11:28:00,1.99006,1.99026,1.99006,1.99026,8182152.0
2008-06-06 11:29:00,1.99021,1.99021,1.99005,1.99005,8130521.0
2008-06-06 11:30:00,1.99003,1.99011,1.98988,1.98991,5942139.0
2008-06-06 11:31:00,1.98991,1.98992,1.98974,1.98992,8031221.0
2008-06-06 11:32:00,1.99002,1.99033,1.99002,1.99033,25391799.0
2008-06-06 11:33:00,1.99041,1.99041,1.99027,1.99029,8828770.0
2008-06-06 11:34:00,1.99017,1.99017,1.98978,1.98978,5477412.0
2008-06-06 11:35:00,1.9897,1.98976,1.9895,1.98976,2987107.0
2008-06-06 11:36:00,1.98981,1.98999,1.98979,1.98999,6484581.0
2008-06-06 11:37:00,1.99,1.99045,1.99,1.99045,3320858.0
2008-06-06 11:38:00,1.99049,1.99095,1.99049,1.99095,15454883.0
2008-06-06 11:39:00,1.99107,1.99133,1.99107,1.99129,6746811.0
2008-06-06 11:40:00,1.99126,1.99169,1.99126,1.99169,5158940.0
2008-06-06 11:41:00,1.99172,1.99172,1.99147,1.99168,2711638.0
2008-06-06 11:42:00,1.99152,1.99166,1.99143,1.99143,2202942.0
2008-06-06 11:43:00,1.9913,1.9913,1.99097,1.9911,36772918.0
2008-06-06 11:44:00,1.99113,1.99115,1.99108,1.99108,8228967.0
2008-06-06 11:45:00,1.99111,1.99111,1.99089,1.99089,75854548.0
2008-06-06 11:46:00,1.9909,1.99093,1.99068,1.99068,5461067.0
2008-06-06 11:47:00,1.99079,1.99097,1.99079,1.99094,4551482.0
2008-06-06 11:48:00,1.99086,1.99086,1.99064,1.99084,15742426.0
2008-06-06 11:49:00,1.99085,1.99085,1.99042,1.99052,2408813.0
2008-06-06 11:50:00,1.99066,1.99091,1.9906,1.99091,20671025.0
2008-06-06 11:51:00,1.99086,1.99086,1.99051,1.99062,2358524.0
2008-06-06 11:52:00,1.99071,1.99071,1.99044,1.99044,11916370.0
2008-06-06 11:53:00,1.9902,1.99048,1.99019,1.99042,3419134.0
2008-06-06 11:54:00,1.9902,1.9902,1.98994,1.99001,5630912.0
2008-06-06 11:55:00,1.98988,1.99017,1.98986,1.99017,4783415.0
2008-06-06 11:56:00,1.9903,1.99063,1.99027,1.99063,7088487.0
2008-06-06 11:57:00,1.9906,1.99086,1.9906,1.99086,2258338.0
2008-06-06 11:58:00,1.99085,1.99085,1.99055,1.99067,24559739.0
2008-06-06 11:59:00,1.9907,1.99083,1.9907,1.99077,6369642.0
2008-06-06 12:00:00,1.99093,1.99105,1.99088,1.99105,3017337.0
2008-06-06 12:01:00,1.99103,1.99125,1.99097,1.99097,17261234.0
2008-06-06 12:02:00,1.99096,1.99096,1.99045,1.99077,2496211.0
2008-06-06 12:03:00,1.99065,1.99068,1.99038,1.99038,7082171.0
2008-06-06 12:04:00,1.99055,1.99059,1.99055,1.99057,7087571.0
2008-06-06 12:05:00,1.99047,1.99047,1.99028,1.99028,3589307.0
2008-06-06 12:06:00,1.99027,1.99032,1.99018,1.99032,2995176.0
2008-06-06 12:07:00,1.99034,1.99065,1.99032,1.99065,14211924.0
2008-06-06 12:08:00,1.9907,1.99082,1.99066,1.99082,3679879.0
2008-06-06 12:09:00,1.99079,1.99081,1.99068,1.99078,2685685.0
2008-06-06 12:10:00,1.99064,1.99081,1.99059,1.99078,5708445.0
2008-06-06 12:11:00,1.99066,1.99066,1.99044,1.99051,2620787.0
2008-06-06 12:12:00,1.99068,1.99116,1.99068,1.99116,9790147.0
2008-06-06 12:13:00,1.99119,1.99136,1.9909,1.9909,2238524.0
2008-06-06 12:14:00,1.99098,1.99114,1.99098,1.9911,26326347.0
2008-06-06 12:15:00,1.99114,1.99114,1.99111,1.99113,10234303.0
2008-06-06 12:16:00,1.9912,1.99125,1.99105,1.99117,2871058.0
2008-06-06 12:17:00,1.99126,1.99126,1.99101,1.99101,20805218.0
2008-06-06 12:18:00,1.99081,1.99088,1.99071,1.99071,9268125.0
2008-06-06 12:19:00,1.99049,1.99049,1.99034,1.99035,3880111.0
2008-06-06 12:20:00,1.99043,1.99062,1.99042,1.99062,1719865.0
2008-06-06 12:21:00,1.99064,1.99076,1.99059,1.99076,6262195.0
2008-06-06 12:22:00,1.99069,1.99069,1.99032,1.99032,5829699.0
2008-06-06 12:23:00,1.99025,1.99025,1.99004,1.99025,13709585.0
2008-06-06 12:24:00,1.99036,1.99073,1.98918,1.99073,6696143.0
2008-06-06 12:25:00,1.99092,1.99122,1.99092,1.99122,8970631.0
2008-06-06 12:26:00,1.99136,1.99162,1.99135,1.99162,1599026.0
2008-06-06 12:27:00,1.99183,1.99204,1.99183,1.9919,6406652.0
2008-06-06 12:28:00,1.99195,1.99195,1.99154,1.99189,7820681.0
2008-06-06 12:29:00,1.99181,1.99181,1.99153,1.99153,13970213.0
2008-06-06 12:30:00,1.99161,1.99203,1.99161,1.99203,2147051.0
2008-06-06 12:31:00,1.99208,1.99216,1.9918,1.99188,8710797.0
2008-06-06 12:32:00,1.99203,1.99209,1.99201,1.99209,5420523.0
2008-06-06 12:33:00,1.99202,1.99202,1.99172,1.99172,4530041.0
2008-06-06 12:34:00,1.99186,1.99221,1.99182,1.99221,16580821.0
2008-06-06 12:35:00,1.99204,1.99223,1.99204,1.99223,3896498.0
2008-06-06 12:36:00,1.99248,1.99285,1.99248,1.99264,8824759.0
2008-06-06 12:37:00,1.99312,1.99316,1.99285,1.99285,8262431.0
2008-06-06 12:38:00,1.99302,1.99365,1.99302,1.99355,8428563.0
2008-06-06 12:39:00,1.99367,1.99386,1.99367,1.99377,16761733.0
2008-06-06 12:40:00,1.99382,1.99401,1.99374,1.99401,6406392.0
2008-06-06 12:41:00,1.99405,1.99421,1.99405,1.99415,2816941.0
2008-06-06 12:42:00,1.99422,1.99445,1.99422,1.99445,13951675.0
2008-06-06 12:43:00,1.99439,1.99459,1.99422,1.99422,13482141.0
2008-06-06 12:44:00,1.99432,1.99437,1.99415,1.99437,20898423.0
2008-06-06 12:45:00,1.99455,1.99477,1.99453,1.99466,8670999.0
2008-06-06 12:46:00,1.99487,1.99544,1.99481,1.99544,7739001.0
2008-06-06 12:47:00,1.99533,1.99576,1.99533,1.99576,4352821.0
2008-06-06 12:48:00,1.9956,1.9956,1.99538,1.9955,3937255.0
2008-06-06 12:49:00,1.99547,1.99547,1.99453,1.99453,3119336.0
2008-06-06 12:50:00,1.99462,1.99485,1.99462,1.99475,4731008.0
2008-06-06 12:51:00,1.9948,1.99497,1.9948,1.99484,3925950.0
2008-06-06 12:52:00,1.99501,1.99535,1.99501,1.99504,4938076.0
2008-06-06 12:53:00,1.99522,1.99563,1.99522,1.99539,4599665.0
2008-06-06 12:54:00,1.99523,1.99538,1.99512,1.99514,4439862.0
2008-06-06 12:55:00,1.99523,1.99523,1.99498,1.99519,16478942.0
2008-06-06 12:56:00,1.99539,1.99561,1.995,1.9955,3905079.0
2008-06-06 12:57:00,1.99555,1.99583,1.99555,1.99583,1869069.0
2008-06-06 12:58:00,1.99565,1.99576,1.99515,1.99515,10728952.0
2008-06-06 12:59:00,1.99529,1.99564,1.99529,1.99553,3990352.0
2008-06-06 13:00:00,1.99561,1.99607,1.99561,1.99607,15910235.0
2008-06-06 13:01:00,1.99598,1.99627,1.99598,1.99627,2042395.0
2008-06-06 13:02:00,1.99632,1.9965,1.99632,1.9965,5457815.0
2008-06-06 13:03:00,1.99648,1.99668,1.99644,1.99664,24625021.0
2008-06-06 13:04:00,1.99676,1.99695,1.99676,1.99683,3204897.0
2008-06-06 13:05:00,1.99701,1.99722,1.99675,1.99722,12275699.0
2008-06-06 13:06:00,1.99721,1.99769,1.99721,1.99769,4104855.0
2008-06-06 13:07:00,1.99782,1.9982,1.99782,1.9982,4104793.0
2008-06-06 13:08:00,1.99816,1.99832,1.99813,1.99832,2805387.0
2008-06-06 13:09:00,1.99842,1.99855,1.99841,1.99854,5375969.0
2008-06-06 13:10:00,1.99851,1.99851,1.9983,1.99845,2633910.0
2008-06-06 13:11:00,1.99847,1.9985,1.99825,1.99825,8772686.0
2008-06-06 13:12:00,1.99814,1.99814,1.99798,1.99813,13948835.0
2008-06-06 13:13:00,1.99815,1.99817,1.998,1.998,3138305.0
2008-06-06 13:14:00,1.99809,1.99813,1.99804,1.99805,1890500.0
2008-06-06 13:15:00,1.99804,1.99822,1.99804,1.99822,2177093.0
2008-06-06 13:16:00,1.99821,1.99827,1.99809,1.99811,20238164.0
2008-06-06 13:17:00,1.998,1.998,1.99772,1.9978,3527374.0
2008-06-06 13:18:00,1.99769,1.99773,1.99757,1.99757,2381372.0
2008-06-06 13:19:00,1.99766,1.99778,1.99766,1.99771,12744348.0
2008-06-06 13:20:00,1.99768,1.99768,1.9974,1.9974,4545133.0
2008-06-06 13:21:00,1.99734,1.99734,1.99707,1.99713,4722431.0
2008-06-06 13:22:00,1.99708,1.99708,1.99685,1.99686,29249715.0
2008-06-06 13:23:00,1.99679,1.9968,1.99638,1.99648,7575480.0
2008-06-06 13:24:00,1.99654,1.99654,1.99635,1.99635,4994631.0
2008-06-06 13:25:00,1.99634,1.99634,1.9959,1.9959,9752397.0
2008-06-06 13:26:00,1.99575,1.99575,1.99533,1.99533,884257.0
2008-06-06 13:27:00,1.99529,1.99529,1.99484,1.99484,5333077.0
2008-06-06 13:28:00,1.99476,1.99476,1.99451,1.99475,10788645.0
2008-06-06 13:29:00,1.99468,1.99479,1.99424,1.99424,9492523.0
2008-06-06 13:30:00,1.99412,1.99422,1.99391,1.99422,657561.0
2008-06-06 13:31:00,1.99445,1.99472,1.99445,1.99454,9121254.0
2008-06-06 13:32:00,1.9944,1.9945,1.99432,1.99432,5012210.0
2008-06-06 13:33:00,1.99437,1.9944,1.99422,1.99429,18416356.0
2008-06-06 13:34:00,1.99442,1.99463,1.99433,1.99463,41941710.0
2008-06-06 13:35:00,1.99476,1.99483,1.99471,1.99471,5396963.0
2008-06-06 13:36:00,1.99476,1.99487,1.99468,1.99476,14865138.0
2008-06-06 13:37:00,1.99471,1.99471,1.99437,1.99438,38421558.0
2008-06-06 13:38:00,1.99426,1.99426,1.9938,1.9938,4203922.0
2008-06-06 13:39:00,1.99368,1.99372,1.99355,1.99365,2781864.0
2008-06-06 13:40:00,1.99364,1.99364,1.99299,1.99313,29405032.0
2008-06-06 13:41:00,1.99306,1.99306,1.99263,1.99284,1916617.0
2008-06-06 13:42:00,1.99279,1.99279,1.99248,1.99274,12374120.0
2008-06-06 13:43:00,1.99272,1.99272,1.99262,1.99269,4954514.0
2008-06-06 13:44:00,1.99277,1.99279,1.99272,1.99273,9186585.0
2008-06-06 13:45:00,1.99252,1.99268,1.99252,1.99258,6922561.0
2008-06-06 13:46:00,1.99252,1.99289,1.99252,1.99285,2661176.0
2008-06-06 13:47:00,1.99272,1.99302,1.99269,1.99302,11011047.0
2008-06-06 13:48:00,1.99299,1.99299,1.99278,1.99282,15515322.0
2008-06-06 13:49:00,1.9929,1.9929,1.99266,1.99266,3044610.0
2008-06-06 13:50:00,1.9927,1.99304,1.9927,1.99304,9456678.0
2008-06-06 13:51:00,1.99312,1.99318,1.993,1.99309,2223837.0
2008-06-06 13:52:00,1.993,1.99313,1.9929,1.99303,10804181.0
2008-06-06 13:53:00,1.9932,1.99343,1.9932,1.99325,2451854.0
2008-06-06 13:54:00,1.99324,1.99337,1.99324,1.99337,2176094.0
2008-06-06 13:55:00,1.99345,1.99376,1.99345,1.99376,3795051.0
2008-06-06 13:56:00,1.99373,1.99413,1.99373,1.99413,6869857.0
2008-06-06 13:57:00,1.9943,1.99444,1.9943,1.99435,3065923.0
2008-06-06 13:58:00,1.99432,1.99449,1.99432,1.99449,14081451.0
2008-06-06 13:59:00,1.99461,1.99484,1.99461,1.99484,853560.0
2008-06-06 14:00:00,1.99484,1.99496,1.99476,1.99489,8012609.0
2008-06-06 14:01:00,1.9948,1.9949,1.99474,1.9949,1707748.0
2008-06-06 14:02:00,1.99483,1.99506,1.99474,1.99478,5407270.0
2008-06-06 14:03:00,1.99459,1.99463,1.99424,1.99424,3257385.0
2008-06-06 14:04:00,1.99435,1.99435,1.99407,1.99407,3416694.0
2008-06-06 14:05:00,1.99406,1.99409,1.99389,1.99389,10290563.0
2008-06-06 14:06:00,1.99388,1.99388,1.99368,1.99368,4969478.0
2008-06-06 14:07:00,1.99359,1.99359,1.99204,1.99331,2933201.0
2008-06-06 14:08:00,1.99337,1.99337,1.993,1.9932,9357657.0
2008-06-06 14:09:00,1.99327,1.99337,1.99315,1.99317,2704622.0
2008-06-06 14:10:00,1.99314,1.99391,1.99314,1.9938,9199103.0
2008-06-06 14:11:00,1.9938,1.9938,1.99363,1.99363,1877219.0
2008-06-06 14:12:00,1.9934,1.99389,1.9934,1.99389,7987107.0
2008-06-06 14:13:00,1.9941,1.99463,1.9941,1.99463,4299040.0
2008-06-06 14:14:00,1.99471,1.99504,1.99464,1.99504,17373157.0
2008-06-06 14:15:00,1.99491,1.9952,1.99477,1.99495,4245918.0
2008-06-06 14:16:00,1.99497,1.99514,1.9949,1.99514,175168486.0
2008-06-06 14:17:00,1.99507,1.99535,1.99507,1.99534,27109934.0
2008-06-06 14:18:00,1.99526,1.99526,1.99518,1.99521,2894645.0
2008-06-06 14:19:00,1.99519,1.99551,1.99519,1.99551,8358971.0
2008-06-06 14:20:00,1.99553,1.99561,1.99511,1.99544,5280491.0
2008-06-06 14:21:00,1.99551,1.99606,1.99551,1.99606,10027477.0
2008-06-06 14:22:00,1.99623,1.99636,1.99608,1.99608,13585272.0
2008-06-06 14:23:00,1.99616,1.99639,1.99616,1.99639,30695266.0
2008-06-06 14:24:00,1.99642,1.99642,1.99586,1.99586,13795839.0
2008-06-06 14:25:00,1.99575,1.99575,1.99551,1.99554,3926055.0
2008-06-06 14:26:00,1.99558,1.99558,1.99535,1.99535,4176431.0
2008-06-06 14:27:00,1.99529,1.99529,1.99503,1.99512,25176170.0
2008-06-06 14:28:00,1.99484,1.99509,1.99456,1.99473,8794340.0
2008-06-06 14:29:00,1.99439,1.99462,1.99425,1.99435,11595950.0
2008-06-06 14:30:00,1.99432,1.99467,1.99432,1.99467,16217678.0
2008-06-06 14:31:00,1.99468,1.99488,1.9945,1.99488,12136818.0
2008-06-06 14:32:00,1.99493,1.99509,1.99493,1.99509,2062857.0
2008-06-06 14:33:00,1.99511,1.99527,1.99483,1.99527,3113051.0
2008-06-06 14:34:00,1.99527,1.99554,1.99527,1.99554,8088672.0
2008-06-06 14:35:00,1.99557,1.9957,1.99554,1.99566,3822805.0
2008-06-06 14:36:00,1.99578,1.99609,1.99575,1.99609,10771575.0
2008-06-06 14:37:00,1.99595,1.99636,1.99595,1.99636,6740938.0
2008-06-06 14:38:00,1.99621,1.99669,1.99621,1.9966,42789648.0
2008-06-06 14:39:00,1.99635,1.99691,1.99635,1.99691,4013968.0
2008-06-06 14:40:00,1.99688,1.9972,1.99688,1.99713,10237385.0
2008-06-06 14:41:00,1.99721,1.99742,1.99721,1.99742,3366464.0
2008-06-06 14:42:00,1.99748,1.99768,1.9971,1.99768,1550143.0
2008-06-06 14:43:00,1.99765,1.9979,1.99765,1.99782,2182436.0
2008-06-06 14:44:00,1.99795,1.99824,1.99795,1.99824,20821813.0
2008-06-06 14:45:00,1.99828,1.99858,1.99828,1.99856,6083066.0
2008-06-06 14:46:00,1.99865,1.99888,1.99862,1.99884,17187535.0
2008-06-06 14:47:00,1.99886,1.99926,1.99886,1.99926,8768500.0
2008-06-06 14:48:00,1.99935,1.9995,1.99934,1.99948,2132624.0
2008-06-06 14:49:00,1.99951,1.99978,1.99951,1.99976,4641073.0
2008-06-06 14:50:00,1.99982,1.99999,1.99982,1.99999,7410363.0
2008-06-06 14:51:00,2.00001,2.00037,1.99995,2.00008,5004878.0
2008-06-06 14:52:00,2.00012,2.00038,2.00004,2.00038,8321263.0
2008-06-06 14:53:00,2.00051,2.00062,2.00033,2.00033,3676464.0
2008-06-06 14:54:00,2.00025,2.00052,2.00024,2.00032,1688549.0
2008-06-06 14:55:00,2.00015,2.00015,1.9995,1.99957,6171605.0
2008-06-06 14:56:00,1.99972,2.00001,1.99961,1.99961,1844046.0
2008-06-06 14:57:00,1.99999,1.99999,1.99919,1.99919,50792912.0
2008-06-06 14:58:00,1.99931,1.99958,1.99931,1.99945,26173378.0
2008-06-06 14:59:00,1.99937,1.99937,1.99918,1.99924,8476717.0
2008-06-06 15:00:00,1.99907,1.99907,1.99839,1.99839,5648415.0
2008-06-06 15:01:00,1.99841,1.99848,1.99829,1.99835,5229435.0
2008-06-06 15:02:00,1.99825,1.9983,1.99809,1.99809,13601338.0
2008-06-06 15:03:00,1.99777,1.99803,1.9977,1.99772,1450497.0
2008-06-06 15:04:00,1.99755,1.99775,1.99754,1.99775,4696041.0
2008-06-06 15:05:00,1.9977,1.99786,1.9977,1.99776,12693984.0
2008-06-06 15:06:00,1.99776,1.99776,1.99738,1.99738,8062309.0
2008-06-06 15:07:00,1.99753,1.99791,1.99753,1.99791,20273211.0
2008-06-06 15:08:00,1.99791,1.99791,1.99733,1.9974,8518492.0
2008-06-06 15:09:00,1.99731,1.99745,1.9973,1.99745,20047590.0
2008-06-06 15:10:00,1.99751,1.99778,1.99749,1.99773,24730694.0
2008-06-06 15:11:00,1.99783,1.99804,1.99781,1.998,9287973.0
2008-06-06 15:12:00,1.99764,1.99826,1.99764,1.99807,6714291.0
2008-06-06 15:13:00,1.998,1.99802,1.99782,1.99782,2347328.0
2008-06-06 15:14:00,1.9979,1.99835,1.9979,1.99835,1088952.0
2008-06-06 15:15:00,1.99833,1.99833,1.99776,1.99776,2477490.0
2008-06-06 15:16:00,1.99771,1.99772,1.99743,1.99743,6264965.0
2008-06-06 15:17:00,1.99738,1.99738,1.99715,1.99738,8970899.0
2008-06-06 15:18:00,1.99752,1.99775,1.99752,1.99753,5215768.0
2008-06-06 15:19:00,1.99751,1.99751,1.99724,1.99745,13971675.0
2008-06-06 15:20:00,1.99743,1.99778,1.99737,1.99778,3942829.0
2008-06-06 15:21:00,1.99783,1.99801,1.99778,1.99801,1172806.0
2008-06-06 15:22:00,1.99802,1.99836,1.99802,1.99828,1169858.0
2008-06-06 15:23:00,1.99819,1.99819,1.99771,1.99771,3048833.0
2008-06-06 15:24:00,1.99759,1.99759,1.99729,1.9973,4179173.0
2008-06-06 15:25:00,1.99716,1.99721,1.99705,1.99705,12320563.0
2008-06-06 15:26:00,1.9969,1.997,1.99666,1.99666,16365694.0
2008-06-06 15:27:00,1.99666,1.99685,1.99649,1.99649,1634914.0
2008-06-06 15:28:00,1.9965,1.99657,1.9964,1.99645,25310926.0
2008-06-06 15:29:00,1.99642,1.99642,1.99624,1.99624,3410344.0
2008-06-06 15:30:00,1.99616,1.99616,1.99596,1.99603,2946736.0
2008-06-06 15:31:00,1.99597,1.99618,1.99576,1.99595,9856742.0
2008-06-06 15:32:00,1.99607,1.9965,1.99588,1.9965,23137782.0
2008-06-06 15:33:00,1.99648,1.99648,1.9962,1.99638,9368305.0
2008-06-06 15:34:00,1.9964,1.99675,1.9964,1.99649,3819717.0
2008-06-06 15:35:00,1.9964,1.99664,1.9964,1.99664,17512532.0
2008-06-06 15:36:00,1.99669,1.99707,1.99669,1.99689,2780644.0
2008-06-06 15:37:00,1.99677,1.99677,1.99638,1.99677,11317523.0
2008-06-06 15:38:00,1.99682,1.99708,1.99678,1.99708,11148317.0
2008-06-06 15:39:00,1.9971,1.99733,1.99705,1.99733,3744714.0
2008-06-06 15:40:00,1.99729,1.99757,1.99729,1.99757,20685349.0
2008-06-06 15:41:00,1.99761,1.99778,1.99759,1.99778,1070919.0
2008-06-06 15:42:00,1.99789,1.99789,1.9976,1.9976,24484924.0
2008-06-06 15:43:00,1.99742,1.99754,1.99716,1.9972,10668645.0
2008-06-06 15:44:00,1.99717,1.99723,1.99712,1.99714,3858438.0
2008-06-06 15:45:00,1.99723,1.99744,1.997,1.997,2898547.0
2008-06-06 15:46:00,1.9971,1.99746,1.9971,1.99746,2262217.0
2008-06-06 15:47:00,1.9974,1.99801,1.9974,1.99793,7846227.0
2008-06-06 15:48:00,1.99799,1.99817,1.99797,1.99797,5456423.0
2008-06-06 15:49:00,1.99777,1.99777,1.99743,1.99744,9143633.0
2008-06-06 15:50:00,1.9974,1.99752,1.99727,1.99727,1668295.0
2008-06-06 15:51:00,1.99722,1.99722,1.99681,1.99709,5725843.0
2008-06-06 15:52:00,1.997,1.99702,1.99665,1.99675,2892953.0
2008-06-06 15:53:00,1.9968,1.99698,1.99672,1.99688,10760254.0
2008-06-06 15:54:00,1.99704,1.9972,1.99702,1.9972,2734823.0
2008-06-06 15:55:00,1.99727,1.99746,1.99727,1.99746,3611941.0
2008-06-06 15:56:00,1.99748,1.99766,1.99748,1.99762,8232342.0
2008-06-06 15:57:00,1.99767,1.99794,1.99767,1.99794,5494052.0
2008-06-06 15:58:00,1.99794,1.99831,1.99663,1.99826,1400972.0
2008-06-06 15:59:00,1.99837,1.99857,1.99837,1.9985,12336184.0
2008-06-06 16:00:00,1.9988,1.99919,1.9988,1.99919,12427543.0
2008-06-06 16:01:00,1.99932,1.99941,1.99884,1.99884,2448107.0
2008-06-06 16:02:00,1.99871,1.99871,1.99839,1.99839,1588665.0
2008-06-06 16:03:00,1.99838,1.99838,1.99807,1.99807,17270646.0
2008-06-06 16:04:00,1.99802,1.99817,1.99801,1.99801,22081524.0
2008-06-06 16:05:00,1.99827,1.99852,1.99811,1.99852,21336790.0
2008-06-06 16:06:00,1.99852,1.99886,1.99852,1.99859,4333131.0
2008-06-06 16:07:00,1.99851,1.99851,1.99805,1.99842,5975933.0
2008-06-06 16:08:00,1.99846,1.99856,1.99821,1.99828,10590624.0
2008-06-06 16:09:00,1.99823,1.99823,1.99791,1.99801,2729718.0
2008-06-06 16:10:00,1.998,1.9981,1.99779,1.9981,2256202.0
2008-06-06 16:11:00,1.9982,1.99833,1.99791,1.99791,19055056.0
2008-06-06 16:12:00,1.99784,1.99784,1.99764,1.99776,16884419.0
2008-06-06 16:13:00,1.99762,1.99791,1.99745,1.99781,6730382.0
2008-06-06 16:14:00,1.99803,1.99836,1.99803,1.99836,7140427.0
2008-06-06 16:15:00,1.99841,1.99855,1.99829,1.99844,3014467.0
2008-06-06 16:16:00,1.99829,1.99829,1.99777,1.99777,2242048.0
2008-06-06 16:17:00,1.99774,1.99774,1.99723,1.99743,7018320.0
2008-06-06 16:18:00,1.99753,1.99753,1.99732,1.99732,3843279.0
2008-06-06 16:19:00,1.99729,1.99733,1.99693,1.99693,3863526.0
2008-06-06 16:20:00,1.99701,1.99701,1.99668,1.99684,5267124.0
2008-06-06 16:21:00,1.99678,1.99679,1.9965,1.9965,4504121.0
2008-06-06 16:22:00,1.99645,1.99671,1.99645,1.99671,7587323.0
2008-06-06 16:23:00,1.99675,1.99696,1.99675,1.99695,11886692.0
2008-06-06 16:24:00,1.99697,1.99715,1.99697,1.99715,4750190.0
2008-06-06 16:25:00,1.99725,1.99736,1.99723,1.99736,12670663.0
2008-06-06 16:26:00,1.99741,1.99762,1.99739,1.99762,4290955.0
2008-06-06 16:27:00,1.99763,1.99788,1.99763,1.99788,6044952.0
2008-06-06 16:28:00,1.99792,1.9981,1.99785,1.9981,16031659.0
2008-06-06 16:29:00,1.99808,1.99834,1.99801,1.99834,1558238.0
2008-06-06 16:30:00,1.99838,1.99863,1.99802,1.99863,32190747.0
2008-06-06 16:31:00,1.99858,1.99884,1.99858,1.99884,8991162.0
2008-06-06 16:32:00,1.99889,1.9991,1.99889,1.99909,3068145.0
2008-06-06 16:33:00,1.99906,1.99934,1.99906,1.99934,5772826.0
2008-06-06 16:34:00,1.99935,1.99958,1.99923,1.99958,9448186.0
2008-06-06 16:35:00,1.9996,1.99976,1.99921,1.99976,1891085.0
2008-06-06 16:36:00,1.99984,2.00006,1.99984,2.00006,3835176.0
2008-06-06 16:37:00,2.00009,2.00057,2.00009,2.00049,7371665.0
2008-06-06 16:38:00,2.00039,2.00039,2.00004,2.00023,5374984.0
2008-06-06 16:39:00,2.00026,2.00064,2.00026,2.00062,14452694.0
2008-06-06 16:40:00,2.00065,2.0009,2.00056,2.0009,4119679.0
2008-06-06 16:41:00,2.00092,2.00146,2.00092,2.00146,14273387.0
2008-06-06 16:42:00,2.00152,2.00173,2.00152,2.00173,7189234.0
2008-06-06 16:43:00,2.00191,2.00239,2.00181,2.00238,9891151.0
2008-06-06 16:44:00,2.00239,2.00284,2.00239,2.00284,5745195.0
2008-06-06 16:45:00,2.00285,2.00297,2.00285,2.00295,6442177.0
2008-06-06 16:46:00,2.00306,2.00333,2.00304,2.00333,3604403.0
2008-06-06 16:47:00,2.00336,2.00354,2.00336,2.00344,2754693.0
2008-06-06 16:48:00,2.00335,2.00385,2.00335,2.00385,2645186.0
2008-06-06 16:49:00,2.00392,2.00418,2.00392,2.00401,2167270.0
2008-06-06 16:50:00,2.00403,2.00403,2.00379,2.00379,2072963.0
2008-06-06 16:51:00,2.00369,2.00384,2.00363,2.00364,6432644.0
2008-06-06 16:52:00,2.00354,2.00356,2.00343,2.00353,8142040.0
2008-06-06 16:53:00,2.00341,2.00347,2.00276,2.00347,686810.0
2008-06-06 16:54:00,2.00352,2.00373,2.00347,2.00373,12578023.0
2008-06-06 16:55:00,2.00376,2.00392,2.00376,2.00392,5515183.0
2008-06-06 16:56:00,2.00386,2.00419,2.00386,2.00419,3271569.0
2008-06-06 16:57:00,2.00415,2.00417,2.00384,2.00384,2114439.0
2008-06-06 16:58:00,2.00385,2.00385,2.00346,2.00347,5140787.0
2008-06-06 16:59:00,2.0035,2.00376,2.0035,2.00376,6129036.0
2008-06-06 17:00:00,2.00386,2.00441,2.00386,2.00441,1425419.0
2008-06-06 17:01:00,2.00444,2.00463,2.00442,2.00463,2918810.0
2008-06-06 17:02:00,2.00467,2.00486,2.00465,2.00486,8650624.0
2008-06-06 17:03:00,2.0049,2.00514,2.00482,2.00514,21156506.0
2008-06-06 17:04:00,2.00519,2.00552,2.00513,2.00513,2102363.0
2008-06-06 17:05:00,2.0052,2.00537,2.00489,2.00537,7997113.0
2008-06-06 17:06:00,2.00535,2.00535,2.0049,2.00494,3837425.0
2008-06-06 17:07:00,2.00478,2.00493,2.00466,2.00473,3812146.0
2008-06-06 17:08:00,2.00472,2.00475,2.00428,2.00441,10658031.0
2008-06-06 17:09:00,2.00451,2.00475,2.00451,2.00475,7892521.0
2008-06-06 17:10:00,2.00476,2.00499,2.00472,2.00499,9050662.0
2008-06-06 17:11:00,2.00492,2.0052,2.00492,2.0052,3018343.0
2008-06-06 17:12:00,2.00522,2.00534,2.00522,2.00531,8645837.0
2008-06-06 17:13:00,2.00549,2.00573,2.00544,2.00573,2533486.0
2008-06-06 17:14:00,2.00572,2.00598,2.00572,2.00598,2535851.0
2008-06-06 17:15:00,2.0061,2.00616,2.00603,2.00616,51555620.0
2008-06-06 17:16:00,2.00652,2.00679,2.00652,2.00675,8110555.0
2008-06-06 17:17:00,2.00684,2.00684,2.0064,2.0064,2292879.0
2008-06-06 17:18:00,2.00653,2.00688,2.00653,2.00679,4939165.0
2008-06-06 17:19:00,2.0068,2.00682,2.00661,2.00673,845513.0
2008-06-06 17:20:00,2.00686,2.00744,2.00686,2.00744,3415795.0
2008-06-06 17:21:00,2.00749,2.00756,2.00728,2.00728,1817644.0
2008-06-06 17:22:00,2.00746,2.00746,2.00666,2.0069,3446375.0
2008-06-06 17:23:00,2.00696,2.00696,2.00645,2.00645,10105234.0
2008-06-06 17:24:00,2.0065,2.0065,2.00623,2.00623,1253775.0
2008-06-06 17:25:00,2.00618,2.00618,2.0059,2.0059,8781151.0
2008-06-06 17:26:00,2.0059,2.0059,2.00562,2.00564,3917768.0
2008-06-06 17:27:00,2.00557,2.00557,2.00539,2.00541,2586966.0
2008-06-06 17:28:00,2.00526,2.00543,2.00505,2.00505,4579069.0
2008-06-06 17:29:00,2.00513,2.00513,2.0047,2.00497,6770905.0
2008-06-06 17:30:00,2.00507,2.00532,2.00489,2.00532,5062325.0
2008-06-06 17:31:00,2.00535,2.0057,2.00535,2.00569,34906553.0
2008-06-06 17:32:00,2.00585,2.00632,2.00585,2.00632,3255698.0
2008-06-06 17:33:00,2.00637,2.00646,2.00625,2.00646,4021749.0
2008-06-06 17:34:00,2.0064,2.00656,2.00636,2.00656,7180555.0
2008-06-06 17:35:00,2.00651,2.00651,2.00626,2.00627,10211807.0
2008-06-06 17:36:00,2.00637,2.00673,2.00637,2.00673,7313375.0
2008-06-06 17:37:00,2.00674,2.00681,2.00663,2.00681,5553770.0
2008-06-06 17:38:00,2.00684,2.00713,2.00684,2.00709,3278938.0
2008-06-06 17:39:00,2.00705,2.00725,2.00703,2.00717,4718354.0
2008-06-06 17:40:00,2.00722,2.00738,2.00719,2.00738,4712829.0
2008-06-06 17:41:00,2.00734,2.00734,2.00718,2.00732,4198515.0
2008-06-06 17:42:00,2.00746,2.00746,2.00706,2.00736,19692424.0
2008-06-06 17:43:00,2.00733,2.00736,2.00711,2.00711,11219882.0
2008-06-06 17:44:00,2.00658,2.00679,2.00653,2.00653,4066918.0
2008-06-06 17:45:00,2.00657,2.00657,2.00605,2.00605,2118906.0
2008-06-06 17:46:00,2.0061,2.0061,2.00585,2.00585,2105995.0
2008-06-06 17:47:00,2.00577,2.00598,2.00568,2.00571,50385325.0
2008-06-06 17:48:00,2.00568,2.00571,2.00557,2.0057,1477562.0
2008-06-06 17:49:00,2.00565,2.00565,2.00538,2.00545,61999818.0
2008-06-06 17:50:00,2.00554,2.00576,2.0054,2.00572,5634573.0
2008-06-06 17:51:00,2.00586,2.00632,2.00586,2.00632,21469684.0
2008-06-06 17:52:00,2.00632,2.00632,2.00606,2.00606,13734477.0
2008-06-06 17:53:00,2.00607,2.00607,2.00574,2.00574,8281712.0
2008-06-06 17:54:00,2.00573,2.0058,2.00553,2.00553,18956631.0
2008-06-06 17:55:00,2.00548,2.00554,2.00534,2.00534,1812483.0
2008-06-06 17:56:00,2.00519,2.00531,2.00497,2.00497,10403300.0
2008-06-06 17:57:00,2.00504,2.00543,2.00504,2.00543,2911357.0
2008-06-06 17:58:00,2.0053,2.00541,2.0053,2.00536,6853668.0
2008-06-06 17:59:00,2.00535,2.00577,2.00535,2.00557,11061149.0
2008-06-06 18:00:00,2.00546,2.00546,2.00524,2.00539,2757368.0
2008-06-06 18:01:00,2.00527,2.00533,2.00522,2.00522,2800136.0
2008-06-06 18:02:00,2.0052,2.0052,2.005,2.00505,6626446.0
2008-06-06 18:03:00,2.00501,2.00547,2.00501,2.00547,13630981.0
2008-06-06 18:04:00,2.00525,2.00526,2.00492,2.00492,5746352.0
2008-06-06 18:05:00,2.00486,2.00501,2.00486,2.00493,7991119.0
2008-06-06 18:06:00,2.00485,2.00485,2.00438,2.00438,4763904.0
2008-06-06 18:07:00,2.00421,2.00421,2.0035,2.0035,8659866.0
2008-06-06 18:08:00,2.00331,2.00331,2.00303,2.00313,4796396.0
2008-06-06 18:09:00,2.00308,2.00308,2.00287,2.00287,9338450.0
2008-06-06 18:10:00,2.00279,2.00279,2.00245,2.00254,10478712.0
2008-06-06 18:11:00,2.00279,2.00322,2.00279,2.00316,4783514.0
2008-06-06 18:12:00,2.00346,2.00382,2.00346,2.00382,16638894.0
2008-06-06 18:13:00,2.0038,2.0038,2.00357,2.0036,6528722.0
2008-06-06 18:14:00,2.00353,2.00354,2.00336,2.00336,5680097.0
2008-06-06 18:15:00,2.00363,2.00388,2.00352,2.00388,2090076.0
2008-06-06 18:16:00,2.00398,2.00441,2.00398,2.00441,10848029.0
2008-06-06 18:17:00,2.00446,2.00446,2.00423,2.00445,1380731.0
2008-06-06 18:18:00,2.00436,2.00444,2.00411,2.00444,12421922.0
2008-06-06 18:19:00,2.00452,2.00501,2.00452,2.00501,1214255.0
2008-06-06 18:20:00,2.00501,2.00501,2.00488,2.00488,8772817.0
2008-06-06 18:21:00,2.00486,2.00488,2.00467,2.00473,30596257.0
2008-06-06 18:22:00,2.00472,2.00493,2.00461,2.00461,1828439.0
2008-06-06 18:23:00,2.00452,2.00452,2.00431,2.00431,5899326.0
2008-06-06 18:24:00,2.00402,2.00433,2.00402,2.00433,1431747.0
2008-06-06 18:25:00,2.00429,2.00434,2.00413,2.00434,3248688.0
2008-06-06 18:26:00,2.00429,2.00433,2.00422,2.00423,23868677.0
2008-06-06 18:27:00,2.00422,2.00422,2.00392,2.00412,3570057.0
2008-06-06 18:28:00,2.00424,2.00434,2.00422,2.00428,5350291.0
2008-06-06 18:29:00,2.00446,2.00451,2.0043,2.0043,21306970.0
2008-06-06 18:30:00,2.00431,2.00464,2.00431,2.00464,6799486.0
2008-06-06 18:31:00,2.00463,2.00487,2.00463,2.00487,3111774.0
2008-06-06 18:32:00,2.0049,2.00512,2.00483,2.00511,10176362.0
2008-06-06 18:33:00,2.00515,2.00535,2.00515,2.00535,12617788.0
2008-06-06 18:34:00,2.00539,2.0056,2.00539,2.00558,6812608.0
2008-06-06 18:35:00,2.00559,2.00582,2.00559,2.00582,4493279.0
2008-06-06 18:36:00,2.00584,2.00611,2.00584,2.00611,6729663.0
2008-06-06 18:37:00,2.00611,2.00632,2.00611,2.00632,2567670.0
2008-06-06 18:38:00,2.00631,2.0066,2.00628,2.0066,9263087.0
2008-06-06 18:39:00,2.00676,2.00676,2.0066,2.00674,3063039.0
2008-06-06 18:40:00,2.00658,2.00658,2.00597,2.00597,5491536.0
2008-06-06 18:41:00,2.00585,2.0059,2.00562,2.00562,3003018.0
2008-06-06 18:42:00,2.00583,2.00604,2.00583,2.00599,5797035.0
2008-06-06 18:43:00,2.006,2.00611,2.00585,2.00585,8759730.0
2008-06-06 18:44:00,2.00581,2.00581,2.00554,2.00555,11069647.0
2008-06-06 18:45:00,2.00553,2.00553,2.00528,2.00528,12653490.0
2008-06-06 18:46:00,2.00525,2.00525,2.00499,2.00516,21872521.0
2008-06-06 18:47:00,2.00504,2.00525,2.0049,2.0049,80683323.0
2008-06-06 18:48:00,2.00469,2.00476,2.00452,2.00465,7327387.0
2008-06-06 18:49:00,2.00454,2.00454,2.00427,2.00427,7513787.0
2008-06-06 18:50:00,2.00415,2.00428,2.00403,2.00428,5348964.0
2008-06-06 18:51:00,2.00434,2.00461,2.00434,2.00452,5377529.0
2008-06-06 18:52:00,2.00466,2.00466,2.00466,2.00466,122219.0
2008-06-06 18:53:00,2.00471,2.00494,2.00471,2.00492,2882144.0
2008-06-06 18:54:00,2.00493,2.00514,2.00493,2.00496,4189851.0
2008-06-06 18:55:00,2.00489,2.00534,2.00451,2.00534,4464142.0
2008-06-06 18:56:00,2.00537,2.00549,2.00516,2.00516,12017062.0
2008-06-06 18:57:00,2.0052,2.00538,2.00514,2.00538,12525143.0
2008-06-06 18:58:00,2.00532,2.00582,2.00524,2.00582,4066242.0
2008-06-06 18:59:00,2.00594,2.00612,2.00592,2.00612,33589052.0
2008-06-06 19:00:00,2.0061,2.0061,2.00574,2.00574,2010179.0
2008-06-06 19:01:00,2.00561,2.00565,2.00529,2.00529,1475359.0
2008-06-06 19:02:00,2.00536,2.00536,2.00521,2.00521,4954668.0
2008-06-06 19:03:00,2.00516,2.00519,2.00486,2.00512,933432.0
2008-06-06 19:04:00,2.00516,2.00547,2.00515,2.00547,2712491.0
2008-06-06 19:05:00,2.00563,2.00578,2.0055,2.00572,5544413.0
2008-06-06 19:06:00,2.00564,2.00577,2.0056,2.00566,4639151.0
2008-06-06 19:07:00,2.00555,2.0056,2.00551,2.00555,18795317.0
2008-06-06 19:08:00,2.00557,2.00559,2.0054,2.00559,5768096.0
2008-06-06 19:09:00,2.00567,2.00572,2.00559,2.00572,17824992.0
2008-06-06 19:10:00,2.00588,2.00613,2.00588,2.00606,8867496.0
2008-06-06 19:11:00,2.00596,2.00596,2.00529,2.00529,6353140.0
2008-06-06 19:12:00,2.00531,2.00531,2.00504,2.00517,8445426.0
2008-06-06 19:13:00,2.00525,2.00554,2.00523,2.00546,19478667.0
2008-06-06 19:14:00,2.00548,2.00565,2.00545,2.00556,6193574.0
2008-06-06 19:15:00,2.00542,2.00542,2.00513,2.00513,6890803.0
2008-06-06 19:16:00,2.0051,2.00525,2.005,2.00525,1312627.0
2008-06-06 19:17:00,2.00528,2.00579,2.00528,2.00579,6101046.0
2008-06-06 19:18:00,2.0057,2.0057,2.00507,2.00507,5579454.0
2008-06-06 19:19:00,2.00506,2.00556,2.00506,2.00556,9121729.0
2008-06-06 19:20:00,2.00559,2.00571,2.00516,2.0054,9376249.0
2008-06-06 19:21:00,2.00535,2.00546,2.00528,2.00528,3580981.0
2008-06-06 19:22:00,2.00523,2.00534,2.00509,2.00509,16239414.0
2008-06-06 19:23:00,2.00502,2.00502,2.00474,2.00484,39776276.0
2008-06-06 19:24:00,2.00485,2.00496,2.00485,2.00496,5350502.0
2008-06-06 19:25:00,2.00506,2.00512,2.00479,2.00504,8686601.0
2008-06-06 19:26:00,2.00504,2.00528,2.005,2.00518,2476085.0
2008-06-06 19:27:00,2.00549,2.00549,2.00539,2.00548,7040291.0
2008-06-06 19:28:00,2.00544,2.00544,2.00519,2.00519,5812912.0
2008-06-06 19:29:00,2.00514,2.00514,2.0049,2.0049,6937695.0
2008-06-06 19:30:00,2.00491,2.00495,2.00478,2.00489,9978475.0
2008-06-06 19:31:00,2.00495,2.00544,2.00495,2.00544,8242389.0
2008-06-06 19:32:00,2.0054,2.00547,2.00536,2.00541,6581380.0
2008-06-06 19:33:00,2.00545,2.00572,2.00545,2.00571,7051190.0
2008-06-06 19:34:00,2.00577,2.00581,2.00543,2.00543,19212071.0
2008-06-06 19:35:00,2.00563,2.00574,2.00551,2.00563,4771446.0
2008-06-06 19:36:00,2.00564,2.00589,2.00564,2.00589,6169087.0
2008-06-06 19:37:00,2.00606,2.00614,2.00598,2.00598,4789084.0
2008-06-06 19:38:00,2.00597,2.00606,2.00585,2.00592,10527001.0
2008-06-06 19:39:00,2.00585,2.00624,2.00585,2.00624,2506869.0
2008-06-06 19:40:00,2.00616,2.0062,2.00604,2.00616,4852996.0
2008-06-06 19:41:00,2.00605,2.00611,2.00595,2.00603,4572835.0
2008-06-06 19:42:00,2.00596,2.0062,2.00596,2.00606,2858243.0
2008-06-06 19:43:00,2.00605,2.00619,2.00594,2.00619,16545210.0
2008-06-06 19:44:00,2.00615,2.00615,2.00585,2.00585,12758631.0
2008-06-06 19:45:00,2.00588,2.00614,2.00588,2.00597,2813127.0
2008-06-06 19:46:00,2.00609,2.0063,2.00609,2.0063,6269349.0
2008-06-06 19:47:00,2.00628,2.0065,2.00628,2.0065,6359924.0
2008-06-06 19:48:00,2.00648,2.00648,2.00629,2.00629,2595991.0
2008-06-06 19:49:00,2.00624,2.00625,2.00606,2.00606,12509724.0
2008-06-06 19:50:00,2.00608,2.00608,2.00563,2.00586,2015594.0
2008-06-06 19:51:00,2.00605,2.0063,2.00605,2.0063,4534000.0
2008-06-06 19:52:00,2.00626,2.00653,2.00626,2.0065,7305703.0
2008-06-06 19:53:00,2.00645,2.00665,2.00639,2.00665,22754472.0
2008-06-06 19:54:00,2.00666,2.00677,2.00655,2.00677,5747223.0
2008-06-06 19:55:00,2.00667,2.00667,2.00657,2.00657,11531428.0
2008-06-06 19:56:00,2.00658,2.00658,2.00637,2.00654,22222986.0
2008-06-06 19:57:00,2.00668,2.00702,2.00668,2.00702,10755240.0
2008-06-06 19:58:00,2.00695,2.00695,2.00644,2.00647,3222736.0
2008-06-06 19:59:00,2.00635,2.00656,2.00635,2.00643,1495563.0
2008-06-06 20:00:00,2.00634,2.00655,2.00625,2.00655,13942474.0
2008-06-06 20:01:00,2.00653,2.00655,2.00642,2.00646,12999345.0
2008-06-06 20:02:00,2.00659,2.00684,2.00659,2.00683,11023561.0
2008-06-06 20:03:00,2.00683,2.00683,2.00662,2.00669,6752402.0
2008-06-06 20:04:00,2.00665,2.00665,2.00643,2.00648,6351168.0
2008-06-06 20:05:00,2.00666,2.00695,2.00538,2.00695,1633843.0
2008-06-06 20:06:00,2.00705,2.00732,2.00705,2.00729,6823367.0
2008-06-06 20:07:00,2.00712,2.00712,2.00681,2.00681,1950020.0
2008-06-06 20:08:00,2.00671,2.00671,2.00642,2.00644,5751000.0
2008-06-06 20:09:00,2.00679,2.0069,2.00667,2.00667,520780.0
2008-06-06 20:10:00,2.00657,2.00666,2.00657,2.00666,10477558.0
2008-06-06 20:11:00,2.00672,2.00705,2.00668,2.00705,5637302.0
2008-06-06 20:12:00,2.00701,2.00701,2.0068,2.0068,5216080.0
2008-06-06 20:13:00,2.0068,2.00718,2.0068,2.00718,8530159.0
2008-06-06 20:14:00,2.00719,2.00745,2.00719,2.00745,15640580.0
2008-06-06 20:15:00,2.00748,2.00757,2.00738,2.00755,5136096.0
2008-06-06 20:16:00,2.00752,2.00764,2.00733,2.00764,1432609.0
2008-06-06 20:17:00,2.00789,2.00811,2.00774,2.00801,1393272.0
2008-06-06 20:18:00,2.00783,2.00783,2.00748,2.00748,3668298.0
2008-06-06 20:19:00,2.00727,2.00743,2.00699,2.00699,22611645.0
2008-06-06 20:20:00,2.0069,2.0071,2.00681,2.0071,4159338.0
2008-06-06 20:21:00,2.00724,2.00736,2.00724,2.00735,7835830.0
2008-06-06 20:22:00,2.0074,2.00768,2.0074,2.00743,6635065.0
2008-06-06 20:23:00,2.00732,2.00738,2.00726,2.00726,4267448.0
2008-06-06 20:24:00,2.00712,2.00721,2.00705,2.00721,4532189.0
2008-06-06 20:25:00,2.00722,2.00722,2.00703,2.00703,7783137.0
2008-06-06 20:26:00,2.007,2.00717,2.00695,2.00717,4891404.0
2008-06-06 20:27:00,2.00727,2.00757,2.00724,2.00757,7797071.0
2008-06-06 20:28:00,2.00762,2.00772,2.00761,2.00761,5761399.0
2008-06-06 20:29:00,2.00751,2.00754,2.00704,2.00754,8422887.0
2008-06-06 20:30:00,2.00702,2.00746,2.00702,2.00708,9695914.0
2008-06-06 20:31:00,2.00699,2.00699,2.00677,2.00699,9021724.0
2008-06-06 20:32:00,2.00694,2.00696,2.00694,2.00696,304404.0
2008-06-06 20:33:00,2.00693,2.00705,2.00681,2.00701,6106068.0
2008-06-06 20:34:00,2.00702,2.00702,2.00684,2.00689,9894961.0
2008-06-06 20:35:00,2.00697,2.00715,2.00697,2.00704,6264543.0
2008-06-06 20:36:00,2.00699,2.00699,2.00674,2.00674,5351713.0
2008-06-06 20:37:00,2.00666,2.00671,2.00648,2.00651,7037276.0
2008-06-06 20:38:00,2.00665,2.00671,2.00662,2.00665,4269704.0
2008-06-06 20:39:00,2.00659,2.00668,2.00642,2.00642,7117965.0
2008-06-06 20:40:00,2.00649,2.0066,2.00625,2.0065,4476254.0
2008-06-06 20:41:00,2.00654,2.00669,2.00653,2.00663,9962081.0
2008-06-06 20:42:00,2.00654,2.00671,2.00654,2.00671,5900737.0
2008-06-06 20:43:00,2.00672,2.00682,2.00665,2.00679,1510308.0
2008-06-06 20:44:00,2.00684,2.00684,2.00663,2.00669,1840299.0
2008-06-06 20:45:00,2.0066,2.00674,2.0066,2.00666,6114082.0
2008-06-06 20:46:00,2.00656,2.00688,2.00652,2.00688,1881947.0
2008-06-06 20:47:00,2.00676,2.00705,2.00676,2.00705,6669744.0
2008-06-06 20:48:00,2.00704,2.00709,2.00682,2.00709,4919112.0
2008-06-06 20:49:00,2.00726,2.00738,2.00718,2.00738,16336206.0
2008-06-06 20:50:00,2.00747,2.00791,2.00747,2.00782,17662576.0
2008-06-06 20:51:00,2.00787,2.00793,2.0078,2.00793,29491074.0
2008-06-06 20:52:00,2.00799,2.00799,2.00773,2.00773,3281529.0
2008-06-06 20:53:00,2.00771,2.00801,2.0077,2.00801,8080522.0
2008-06-06 20:54:00,2.00796,2.00796,2.00778,2.00778,11289629.0
2008-06-06 20:55:00,2.00783,2.00793,2.0077,2.00793,12505748.0
2008-06-06 20:56:00,2.00811,2.0084,2.00811,2.00831,3788490.0
2008-06-06 20:57:00,2.00824,2.00824,2.00788,2.00795,7926851.0
2008-06-06 20:58:00,2.00799,2.00805,2.00769,2.00769,3039088.0
2008-06-06 20:59:00,2.00777,2.00834,2.00777,2.00822,6742199.0
2008-06-06 21:00:00,2.00833,2.00864,2.00824,2.00824,13061245.0
2008-06-06 21:01:00,2.00822,2.00829,2.00818,2.00818,20006503.0
2008-06-06 21:02:00,2.00815,2.00815,2.00781,2.00796,4076949.0
2008-06-06 21:03:00,2.00804,2.00816,2.00796,2.00816,6948891.0
2008-06-06 21:04:00,2.00819,2.00826,2.00812,2.00812,5535249.0
2008-06-06 21:05:00,2.00812,2.00812,2.00787,2.0079,2090473.0
2008-06-06 21:06:00,2.0078,2.0078,2.00762,2.00762,17208805.0
2008-06-06 21:07:00,2.00751,2.00759,2.0074,2.0074,6542001.0
2008-06-06 21:08:00,2.00745,2.00766,2.00745,2.00756,6386017.0
2008-06-06 21:09:00,2.00758,2.00778,2.00758,2.0077,4577370.0
2008-06-06 21:10:00,2.00771,2.00771,2.00721,2.00721,3468769.0
2008-06-06 21:11:00,2.00719,2.00719,2.00693,2.00716,16648542.0
2008-06-06 21:12:00,2.00717,2.00735,2.00708,2.00711,6795784.0
2008-06-06 21:13:00,2.00705,2.00705,2.00682,2.00682,9145770.0
2008-06-06 21:14:00,2.0069,2.00699,2.00682,2.00682,1494343.0
2008-06-06 21:15:00,2.00681,2.00681,2.00665,2.00665,3928828.0
2008-06-06 21:16:00,2.00667,2.00681,2.00667,2.00681,5960480.0
2008-06-06 21:17:00,2.0068,2.0068,2.00649,2.00649,6171431.0
2008-06-06 21:18:00,2.00651,2.00672,2.00651,2.00672,13283736.0
2008-06-06 21:19:00,2.00686,2.00704,2.00686,2.00704,11102639.0
2008-06-06 21:20:00,2.00703,2.00703,2.00672,2.00672,1804701.0
2008-06-06 21:21:00,2.00681,2.00681,2.00669,2.0067,7639676.0
2008-06-06 21:22:00,2.00675,2.00704,2.00675,2.00696,12433009.0
2008-06-06 21:23:00,2.00688,2.0069,2.00634,2.0069,10947324.0
2008-06-06 21:24:00,2.00689,2.00693,2.00675,2.00688,4430896.0
2008-06-06 21:25:00,2.00702,2.00719,2.00702,2.00709,2706242.0
2008-06-06 21:26:00,2.00708,2.00718,2.00684,2.00718,3026275.0
2008-06-06 21:27:00,2.00721,2.00737,2.00717,2.00717,7086531.0
2008-06-06 21:28:00,2.00713,2.00713,2.00673,2.0068,25196836.0
2008-06-06 21:29:00,2.00689,2.00706,2.00689,2.00704,3474031.0
2008-06-06 21:30:00,2.00708,2.00733,2.00675,2.0072,3230333.0
2008-06-06 21:31:00,2.00718,2.00718,2.0067,2.00714,8184144.0
2008-06-06 21:32:00,2.00727,2.00744,2.00727,2.00744,10582209.0
2008-06-06 21:33:00,2.00739,2.00739,2.00726,2.00726,2062660.0
2008-06-06 21:34:00,2.00726,2.0073,2.00721,2.0073,3492438.0
2008-06-06 21:35:00,2.00719,2.00735,2.00719,2.00722,31264008.0
2008-06-06 21:36:00,2.00714,2.00714,2.007,2.007,5419958.0
2008-06-06 21:37:00,2.00697,2.00697,2.00681,2.00691,4199176.0
2008-06-06 21:38:00,2.00689,2.00706,2.00687,2.00697,11885227.0
2008-06-06 21:39:00,2.00694,2.00701,2.00681,2.00701,2254607.0
2008-06-06 21:40:00,2.00696,2.00696,2.00673,2.00693,6973284.0
2008-06-06 21:41:00,2.00703,2.00762,2.00701,2.00701,10457035.0
2008-06-06 21:42:00,2.00729,2.00729,2.00683,2.00683,8605663.0
2008-06-06 21:43:00,2.00693,2.00693,2.00642,2.00671,11889223.0
2008-06-06 21:44:00,2.00675,2.00707,2.00675,2.00707,14306542.0
2008-06-06 21:45:00,2.00697,2.00697,2.00659,2.00665,23674675.0
2008-06-06 21:46:00,2.00657,2.00671,2.00646,2.00646,5136120.0
2008-06-06 21:47:00,2.00641,2.00645,2.00632,2.00643,7358865.0
2008-06-06 21:48:00,2.00643,2.0065,2.00635,2.00649,30923112.0
2008-06-06 21:49:00,2.00675,2.00716,2.00675,2.00716,19196040.0
2008-06-06 21:50:00,2.00707,2.00707,2.00669,2.00674,6410153.0
2008-06-06 21:51:00,2.0067,2.00678,2.0066,2.00661,13382709.0
2008-06-06 21:52:00,2.00656,2.00656,2.00638,2.00651,2348464.0
2008-06-06 21:53:00,2.00673,2.00696,2.00673,2.00696,10311355.0
2008-06-06 21:54:00,2.007,2.0072,2.00698,2.0072,7646047.0
2008-06-06 21:55:00,2.00722,2.00741,2.00722,2.00741,7287332.0
2008-06-06 21:56:00,2.00744,2.00759,2.00726,2.00726,7854353.0
2008-06-06 21:57:00,2.00716,2.00716,2.00661,2.00661,4591384.0
2008-06-06 21:58:00,2.00649,2.00678,2.00646,2.00676,12403784.0
2008-06-06 21:59:00,2.00681,2.00713,2.00668,2.00713,2669525.0
2008-06-06 22:00:00,2.00674,2.0075,2.00674,2.00704,3486589.0
2008-06-06 22:01:00,2.00692,2.00692,2.00658,2.00665,9070530.0
2008-06-06 22:02:00,2.00675,2.00691,2.00675,2.0069,4824055.0
2008-06-06 22:03:00,2.00675,2.00714,2.00673,2.00714,3125911.0
2008-06-06 22:04:00,2.00712,2.00721,2.00711,2.00721,4252922.0
2008-06-06 22:05:00,2.00717,2.00717,2.00692,2.00692,4349314.0
2008-06-06 22:06:00,2.00668,2.00683,2.00659,2.00676,3290509.0
2008-06-06 22:07:00,2.00695,2.00695,2.00666,2.00666,11303031.0
2008-06-06 22:08:00,2.00676,2.00685,2.00666,2.00666,6792987.0
2008-06-06 22:09:00,2.0066,2.00672,2.0065,2.00672,5694785.0
2008-06-06 22:10:00,2.00685,2.00713,2.00678,2.00713,13244992.0
2008-06-06 22:11:00,2.0072,2.00724,2.00703,2.00717,14001305.0
2008-06-06 22:12:00,2.00707,2.0071,2.00699,2.00699,16511353.0
2008-06-06 22:13:00,2.00696,2.0071,2.00696,2.0071,4126990.0
2008-06-06 22:14:00,2.00721,2.00764,2.00721,2.00764,3021498.0
2008-06-06 22:15:00,2.0077,2.00783,2.0077,2.00774,5165102.0
2008-06-06 22:16:00,2.00766,2.00766,2.00752,2.00763,2320565.0
2008-06-06 22:17:00,2.00752,2.00752,2.00702,2.00724,10286063.0
2008-06-06 22:18:00,2.00738,2.00774,2.00738,2.00763,2113429.0
2008-06-06 22:19:00,2.0077,2.00781,2.00757,2.00765,8786985.0
2008-06-06 22:20:00,2.0075,2.0075,2.00719,2.00747,3288054.0
2008-06-06 22:21:00,2.00746,2.00759,2.00739,2.00753,10354161.0
2008-06-06 22:22:00,2.00755,2.00755,2.00716,2.00741,9858883.0
2008-06-06 22:23:00,2.00732,2.00755,2.00701,2.00755,3738472.0
2008-06-06 22:24:00,2.00754,2.00774,2.00754,2.00766,8536213.0
2008-06-06 22:25:00,2.0077,2.00776,2.00769,2.00774,4643329.0
2008-06-06 22:26:00,2.00769,2.00821,2.00769,2.00821,8639318.0
2008-06-06 22:27:00,2.00831,2.00836,2.00813,2.00833,3908998.0
2008-06-06 22:28:00,2.00827,2.00827,2.00807,2.00807,8644462.0
2008-06-06 22:29:00,2.00796,2.00796,2.0076,2.00763,5445679.0
2008-06-06 22:30:00,2.00778,2.00779,2.00758,2.00758,3443003.0
2008-06-06 22:31:00,2.00747,2.00767,2.00715,2.00726,13706377.0
2008-06-06 22:32:00,2.00752,2.00757,2.00742,2.00742,3747341.0
2008-06-06 22:33:00,2.00728,2.00728,2.00699,2.00728,3753777.0
2008-06-06 22:34:00,2.0072,2.00729,2.00717,2.00719,9254745.0
2008-06-06 22:35:00,2.00715,2.00733,2.00692,2.00692,2187758.0
2008-06-06 22:36:00,2.00709,2.00709,2.00696,2.00706,9642669.0
2008-06-06 22:37:00,2.00706,2.00724,2.00697,2.00724,18548926.0
2008-06-06 22:38:00,2.00723,2.00723,2.00695,2.00702,6277423.0
2008-06-06 22:39:00,2.00695,2.00724,2.00695,2.00724,8047172.0
2008-06-06 22:40:00,2.00724,2.00724,2.00695,2.00707,6135947.0
2008-06-06 22:41:00,2.00706,2.00706,2.00668,2.00668,11994395.0
2008-06-06 22:42:00,2.00699,2.00709,2.00691,2.00709,2696144.0
2008-06-06 22:43:00,2.00724,2.00747,2.00718,2.00747,3226265.0
2008-06-06 22:44:00,2.00757,2.00786,2.00757,2.00777,5796996.0
2008-06-06 22:45:00,2.00784,2.00793,2.00761,2.00761,7229206.0
2008-06-06 22:46:00,2.00759,2.00763,2.00746,2.00746,3150328.0
2008-06-06 22:47:00,2.00748,2.00754,2.00741,2.00753,3720773.0
2008-06-06 22:48:00,2.00745,2.00747,2.00737,2.00747,5503939.0
2008-06-06 22:49:00,2.00756,2.00785,2.00756,2.00785,3338129.0
2008-06-06 22:50:00,2.00783,2.00787,2.00777,2.00787,11289378.0
2008-06-06 22:51:00,2.00798,2.00817,2.00798,2.00817,5435466.0
2008-06-06 22:52:00,2.00681,2.00858,2.00681,2.00842,2631082.0
2008-06-06 22:53:00,2.00824,2.00828,2.00788,2.00828,4756078.0
2008-06-06 22:54:00,2.00832,2.00854,2.0079,2.00854,9060610.0
2008-06-06 22:55:00,2.0086,2.00872,2.00851,2.00864,11770533.0
2008-06-06 22:56:00,2.00856,2.0086,2.00807,2.00807,6255938.0
2008-06-06 22:57:00,2.00855,2.00861,2.00854,2.0086,4454039.0
2008-06-06 22:58:00,2.00858,2.0087,2.00841,2.0087,4316644.0
2008-06-06 22:59:00,2.0087,2.00885,2.0085,2.0085,5644737.0
2008-06-08 23:00:00,2.00509,2.00547,2.00504,2.00547,6807218.0
2008-06-08 23:01:00,2.0054,2.0054,2.00456,2.00468,7624738.0
2008-06-08 23:02:00,2.00463,2.00533,2.00463,2.00533,23372878.0
2008-06-08 23:03:00,2.00529,2.00634,2.00529,2.00634,10721078.0
2008-06-08 23:04:00,2.00631,2.00631,2.00516,2.00516,24282416.0
2008-06-08 23:05:00,2.00513,2.00613,2.00513,2.00585,4074491.0
2008-06-08 23:06:00,2.00586,2.00586,2.00563,2.00563,3598121.0
2008-06-08 23:07:00,2.00555,2.00583,2.00527,2.00543,5234551.0
2008-06-08 23:08:00,2.00578,2.00607,2.00578,2.00607,9240135.0
2008-06-08 23:09:00,2.00601,2.00605,2.00535,2.00537,5207768.0
2008-06-08 23:10:00,2.00533,2.00533,2.00504,2.00511,3684323.0
2008-06-08 23:11:00,2.00499,2.00499,2.00481,2.00481,15434674.0
2008-06-08 23:12:00,2.00474,2.00474,2.00419,2.00419,680299.0
2008-06-08 23:14:00,2.00415,2.00421,2.00402,2.00402,2317578.0
2008-06-08 23:15:00,2.00424,2.00457,2.00394,2.00394,7574361.0
2008-06-08 23:16:00,2.00455,2.00471,2.0043,2.00463,8456562.0
2008-06-08 23:18:00,2.00479,2.00479,2.00459,2.00468,4988888.0
2008-06-08 23:19:00,2.00469,2.00477,2.00459,2.00476,8447927.0
2008-06-08 23:20:00,2.00475,2.00475,2.00425,2.00468,15216073.0
2008-06-08 23:21:00,2.00466,2.00491,2.00466,2.00491,6576176.0
2008-06-08 23:22:00,2.00494,2.00494,2.00483,2.00488,3626710.0
2008-06-08 23:24:00,2.00487,2.00583,2.00487,2.00583,2446947.0
2008-06-08 23:25:00,2.00565,2.00568,2.00507,2.00507,3578580.0
2008-06-08 23:26:00,2.00474,2.00483,2.00468,2.00468,3976246.0
2008-06-08 23:27:00,2.00466,2.00471,2.00459,2.00471,2539993.0
2008-06-08 23:28:00,2.00462,2.00462,2.00407,2.00425,5509946.0
2008-06-08 23:29:00,2.00433,2.00445,2.00431,2.00445,2473268.0
2008-06-08 23:30:00,2.00437,2.0045,2.00415,2.00415,5918029.0
2008-06-08 23:31:00,2.00412,2.00414,2.00373,2.00398,7573954.0
2008-06-08 23:32:00,2.00388,2.00486,2.00388,2.00486,5375915.0
2008-06-08 23:33:00,2.00489,2.00568,2.00489,2.00558,4255120.0
2008-06-08 23:34:00,2.00531,2.00531,2.00475,2.00512,13324475.0
2008-06-08 23:35:00,2.00539,2.00554,2.00537,2.00554,3401579.0
2008-06-08 23:36:00,2.00572,2.00623,2.00572,2.00619,18367939.0
2008-06-08 23:37:00,2.00578,2.00621,2.00564,2.00621,50594964.0
2008-06-08 23:38:00,2.00615,2.00615,2.00591,2.00591,6734125.0
2008-06-08 23:39:00,2.00582,2.00582,2.00537,2.00537,6874954.0
2008-06-08 23:40:00,2.00535,2.00535,2.00501,2.00515,8045054.0
2008-06-08 23:41:00,2.00517,2.00568,2.00517,2.0055,8165707.0
2008-06-08 23:42:00,2.00562,2.00611,2.00562,2.00569,13370460.0
2008-06-08 23:43:00,2.00564,2.00564,2.005,2.005,4054135.0
2008-06-08 23:44:00,2.00526,2.00526,2.00514,2.00514,3594141.0
2008-06-08 23:45:00,2.00526,2.00528,2.00512,2.00516,11584710.0
2008-06-08 23:46:00,2.00519,2.00591,2.00519,2.00591,9042147.0
2008-06-08 23:47:00,2.00578,2.00578,2.00525,2.00525,2333406.0
2008-06-08 23:48:00,2.00514,2.00528,2.00506,2.00528,6060244.0
2008-06-08 23:49:00,2.0053,2.00605,2.0053,2.00605,5019185.0
2008-06-08 23:50:00,2.00617,2.00617,2.00587,2.00587,6679356.0
2008-06-08 23:51:00,2.00564,2.00564,2.00518,2.00536,13663680.0
2008-06-08 23:52:00,2.00542,2.00581,2.00542,2.00558,8966440.0
2008-06-08 23:53:00,2.00551,2.00551,2.00524,2.00524,17535659.0
2008-06-08 23:54:00,2.00531,2.00597,2.00531,2.00597,5099393.0
2008-06-08 23:55:00,2.00596,2.00596,2.0057,2.0057,2449779.0
2008-06-08 23:56:00,2.00564,2.00564,2.00523,2.00523,7640583.0
2008-06-08 23:57:00,2.00545,2.0055,2.00539,2.00539,6950727.0
2008-06-08 23:58:00,2.00532,2.00547,2.0053,2.00547,4238568.0
2008-06-08 23:59:00,2.00552,2.00566,2.00552,2.00566,28847019.0
2008-06-09 00:00:00,2.00583,2.00607,2.00568,2.00593,6242079.0
2008-06-09 00:01:00,2.00578,2.00584,2.00513,2.00513,6877336.0
2008-06-09 00:02:00,2.00514,2.00514,2.00493,2.00499,11373111.0
2008-06-09 00:03:00,2.00492,2.00492,2.00447,2.00467,8582500.0
2008-06-09 00:04:00,2.00485,2.00528,2.00485,2.00528,565951.0
2008-06-09 00:05:00,2.0053,2.00539,2.00522,2.00539,1547800.0
2008-06-09 00:06:00,2.00529,2.00551,2.00529,2.00539,3619661.0
2008-06-09 00:07:00,2.00535,2.00536,2.00527,2.00529,6114385.0
2008-06-09 00:08:00,2.00544,2.00581,2.00543,2.00577,8719765.0
2008-06-09 00:09:00,2.00563,2.00571,2.0056,2.00563,12465289.0
2008-06-09 00:10:00,2.00537,2.00555,2.00537,2.00555,1692037.0
2008-06-09 00:11:00,2.00553,2.00553,2.00533,2.00533,8478960.0
2008-06-09 00:12:00,2.00518,2.00544,2.00512,2.00544,4327523.0
2008-06-09 00:13:00,2.00566,2.00599,2.00566,2.00597,19482313.0
2008-06-09 00:14:00,2.00608,2.00608,2.00594,2.00594,6953613.0
2008-06-09 00:15:00,2.00582,2.00582,2.00544,2.00559,19387138.0
2008-06-09 00:16:00,2.00552,2.00559,2.00538,2.00538,4575577.0
2008-06-09 00:17:00,2.00552,2.00587,2.00552,2.00587,10012927.0
2008-06-09 00:18:00,2.00592,2.00592,2.0044,2.00565,10949003.0
2008-06-09 00:19:00,2.00539,2.00539,2.0052,2.0052,6329026.0
2008-06-09 00:20:00,2.0052,2.0059,2.00504,2.00551,12765893.0
2008-06-09 00:21:00,2.00529,2.00529,2.00451,2.00518,7550734.0
2008-06-09 00:22:00,2.00521,2.00521,2.00498,2.00498,4530911.0
2008-06-09 00:23:00,2.00499,2.0051,2.00487,2.00509,3648623.0
2008-06-09 00:24:00,2.00513,2.00513,2.00499,2.00503,2781464.0
2008-06-09 00:25:00,2.00507,2.00593,2.00507,2.00593,6988028.0
2008-06-09 00:26:00,2.00591,2.00591,2.00572,2.00572,2248509.0
2008-06-09 00:28:00,2.00572,2.00572,2.00538,2.00538,4814643.0
2008-06-09 00:29:00,2.00526,2.00527,2.0051,2.00527,13336287.0
2008-06-09 00:30:00,2.00522,2.00537,2.00518,2.00537,13315169.0
2008-06-09 00:31:00,2.00557,2.00578,2.00557,2.00559,4543789.0
2008-06-09 00:32:00,2.0057,2.0057,2.00537,2.00537,4619647.0
2008-06-09 00:33:00,2.00533,2.00533,2.00498,2.00498,7929332.0
2008-06-09 00:34:00,2.00494,2.00495,2.00445,2.00445,12401844.0
2008-06-09 00:35:00,2.00438,2.00451,2.00432,2.00451,7605267.0
2008-06-09 00:36:00,2.00455,2.00455,2.00438,2.00438,8748851.0
2008-06-09 00:37:00,2.00411,2.00443,2.00411,2.00415,11457655.0
2008-06-09 00:38:00,2.00418,2.0044,2.00415,2.0044,5923693.0
2008-06-09 00:39:00,2.00443,2.00454,2.00443,2.00454,46899196.0
2008-06-09 00:40:00,2.00447,2.0046,2.00447,2.0046,4230233.0
2008-06-09 00:41:00,2.00462,2.00492,2.00454,2.00492,4919156.0
2008-06-09 00:42:00,2.00479,2.00479,2.00389,2.00389,17722472.0
2008-06-09 00:43:00,2.00424,2.00424,2.00408,2.00412,6331462.0
2008-06-09 00:44:00,2.0042,2.00446,2.00407,2.00446,7374643.0
2008-06-09 00:45:00,2.00458,2.00468,2.00456,2.00462,2702982.0
2008-06-09 00:46:00,2.00464,2.0049,2.00464,2.00488,9538301.0
2008-06-09 00:47:00,2.0049,2.00493,2.00482,2.00482,1709158.0
2008-06-09 00:48:00,2.00481,2.00483,2.00468,2.00481,562436.0
2008-06-09 00:49:00,2.00485,2.00495,2.00478,2.00489,7475266.0
2008-06-09 00:50:00,2.00491,2.00542,2.00491,2.00542,5750202.0
2008-06-09 00:51:00,2.00546,2.00553,2.00523,2.00523,8789660.0
2008-06-09 00:52:00,2.00515,2.00527,2.00506,2.00519,7294015.0
2008-06-09 00:53:00,2.00511,2.00528,2.005,2.00528,9239953.0
2008-06-09 00:54:00,2.00533,2.00539,2.00528,2.00528,9980219.0
2008-06-09 00:55:00,2.0052,2.00541,2.0052,2.00536,3746006.0
2008-06-09 00:56:00,2.00539,2.00548,2.00538,2.00547,4218457.0
2008-06-09 00:57:00,2.00538,2.00538,2.00519,2.00519,4875178.0
2008-06-09 00:58:00,2.0053,2.00577,2.00407,2.00577,10528375.0
2008-06-09 00:59:00,2.00588,2.0061,2.00588,2.0061,11393910.0
2008-06-09 01:00:00,2.00616,2.00647,2.00611,2.00631,3252090.0
2008-06-09 01:01:00,2.00622,2.00622,2.0056,2.0056,7049078.0
2008-06-09 01:02:00,2.0055,2.00563,2.00509,2.00563,31553390.0
2008-06-09 01:03:00,2.00568,2.00568,2.00521,2.00521,9972318.0
2008-06-09 01:04:00,2.00512,2.00517,2.00501,2.00517,11406803.0
2008-06-09 01:05:00,2.00512,2.00512,2.00482,2.00482,15627486.0
2008-06-09 01:06:00,2.00486,2.0055,2.00486,2.0055,8405970.0
2008-06-09 01:07:00,2.00573,2.00594,2.00569,2.00579,4080400.0
2008-06-09 01:08:00,2.00583,2.00589,2.00536,2.00582,6212494.0
2008-06-09 01:09:00,2.00571,2.00581,2.00564,2.00575,9614663.0
2008-06-09 01:10:00,2.00572,2.00572,2.0049,2.0049,2592249.0
2008-06-09 01:11:00,2.00495,2.00495,2.00473,2.00473,524939.0
2008-06-09 01:12:00,2.00474,2.00474,2.00436,2.00441,9415401.0
2008-06-09 01:13:00,2.00443,2.00453,2.00427,2.00445,9690422.0
2008-06-09 01:14:00,2.00427,2.00448,2.00427,2.00439,3792819.0
2008-06-09 01:15:00,2.00439,2.00448,2.00417,2.00425,2190427.0
2008-06-09 01:16:00,2.00431,2.00438,2.00388,2.00438,6278378.0
2008-06-09 01:17:00,2.00444,2.00461,2.00444,2.00448,5492445.0
2008-06-09 01:18:00,2.00445,2.00478,2.00432,2.00478,6397680.0
2008-06-09 01:19:00,2.00492,2.00514,2.00491,2.00505,2146154.0
2008-06-09 01:20:00,2.00508,2.00508,2.00489,2.00489,13088164.0
2008-06-09 01:21:00,2.00479,2.00485,2.00465,2.00485,8585806.0
2008-06-09 01:22:00,2.00506,2.00506,2.00452,2.00452,3954954.0
2008-06-09 01:23:00,2.0047,2.0048,2.0047,2.00476,2059465.0
2008-06-09 01:24:00,2.00489,2.00534,2.00489,2.00534,1588331.0
2008-06-09 01:25:00,2.00555,2.00591,2.00555,2.00591,10864636.0
2008-06-09 01:26:00,2.00587,2.00592,2.00576,2.00592,6787347.0
2008-06-09 01:27:00,2.00602,2.00602,2.00557,2.0059,5535696.0
2008-06-09 01:28:00,2.00579,2.00581,2.00563,2.00581,2209020.0
2008-06-09 01:29:00,2.00573,2.00578,2.00552,2.0056,8141701.0
2008-06-09 01:30:00,2.00549,2.00574,2.00549,2.00574,5649741.0
2008-06-09 01:31:00,2.0057,2.0059,2.00567,2.0059,5366089.0
2008-06-09 01:32:00,2.00579,2.00579,2.00522,2.00522,2888228.0
2008-06-09 01:33:00,2.0052,2.0052,2.00493,2.00493,3424335.0
2008-06-09 01:34:00,2.00499,2.00517,2.00499,2.00517,4738185.0
2008-06-09 01:35:00,2.00524,2.00538,2.00523,2.00538,10637883.0
2008-06-09 01:36:00,2.00539,2.00543,2.00517,2.00543,1457772.0
2008-06-09 01:37:00,2.00545,2.00545,2.00517,2.00526,7337208.0
2008-06-09 01:38:00,2.00537,2.00553,2.00516,2.00516,3860582.0
2008-06-09 01:39:00,2.00507,2.00509,2.0049,2.00509,1406745.0
2008-06-09 01:40:00,2.00512,2.00521,2.00502,2.00521,13771955.0
2008-06-09 01:41:00,2.00523,2.00527,2.00507,2.00518,5876456.0
2008-06-09 01:42:00,2.00521,2.00524,2.0052,2.0052,8849882.0
2008-06-09 01:43:00,2.00531,2.00531,2.00506,2.00511,4618210.0
2008-06-09 01:44:00,2.00501,2.00505,2.00486,2.00486,3545981.0
2008-06-09 01:45:00,2.00474,2.00474,2.0045,2.00453,6257687.0
2008-06-09 01:46:00,2.00465,2.00465,2.00429,2.00429,6011356.0
2008-06-09 01:47:00,2.0043,2.00443,2.00424,2.00424,9577745.0
2008-06-09 01:48:00,2.00439,2.0045,2.00439,2.00441,4877498.0
2008-06-09 01:49:00,2.00445,2.00497,2.00299,2.00299,12858490.0
2008-06-09 01:50:00,2.00443,2.00451,2.0044,2.00451,12673949.0
2008-06-09 01:51:00,2.00444,2.00444,2.00422,2.00442,7138131.0
2008-06-09 01:52:00,2.00453,2.00453,2.00426,2.00426,5570980.0
2008-06-09 01:53:00,2.0042,2.00426,2.00411,2.00426,4499426.0
2008-06-09 01:54:00,2.00451,2.00451,2.00417,2.00417,5101876.0
2008-06-09 01:55:00,2.00411,2.00426,2.00397,2.00426,5355382.0
2008-06-09 01:56:00,2.00446,2.00446,2.00425,2.00441,19909557.0
2008-06-09 01:57:00,2.0044,2.00463,2.00436,2.00436,1860380.0
2008-06-09 01:58:00,2.00426,2.00478,2.00426,2.00478,5046667.0
2008-06-09 01:59:00,2.00476,2.0048,2.00469,2.0048,5301611.0
2008-06-09 02:00:00,2.00466,2.00466,2.00455,2.00455,2059802.0
2008-06-09 02:01:00,2.00454,2.00458,2.00444,2.00444,5030070.0
2008-06-09 02:02:00,2.00461,2.00476,2.00457,2.00462,1809356.0
2008-06-09 02:03:00,2.00478,2.00485,2.00461,2.00485,19037635.0
2008-06-09 02:04:00,2.00487,2.00511,2.0048,2.00485,4977122.0
2008-06-09 02:05:00,2.00484,2.00488,2.00475,2.00478,5439100.0
2008-06-09 02:06:00,2.00464,2.00471,2.00455,2.00455,4169609.0
2008-06-09 02:07:00,2.00446,2.00446,2.00427,2.00444,5591669.0
2008-06-09 02:08:00,2.00457,2.00489,2.00457,2.00484,6528380.0
2008-06-09 02:09:00,2.00484,2.00484,2.00477,2.0048,12261947.0
2008-06-09 02:10:00,2.00335,2.00537,2.00335,2.00537,13457342.0
2008-06-09 02:11:00,2.00531,2.00531,2.0044,2.00442,5173968.0
2008-06-09 02:12:00,2.00432,2.0044,2.00423,2.0044,9665704.0
2008-06-09 02:13:00,2.00431,2.00431,2.00386,2.00386,5700129.0
2008-06-09 02:14:00,2.00385,2.00407,2.00376,2.00376,6952984.0
2008-06-09 02:15:00,2.00376,2.00376,2.00355,2.00369,3791681.0
2008-06-09 02:16:00,2.00367,2.00367,2.00342,2.00342,4585196.0
2008-06-09 02:17:00,2.00333,2.00357,2.00333,2.00357,9572614.0
2008-06-09 02:18:00,2.00359,2.00359,2.00331,2.00331,6004348.0
2008-06-09 02:19:00,2.00324,2.00332,2.00315,2.00332,13699351.0
2008-06-09 02:20:00,2.00335,2.00351,2.00328,2.00351,1288699.0
2008-06-09 02:21:00,2.00349,2.00349,2.00328,2.00328,3992330.0
2008-06-09 02:22:00,2.00319,2.00319,2.00289,2.00297,6782408.0
2008-06-09 02:23:00,2.00301,2.00325,2.00301,2.00324,1568003.0
2008-06-09 02:24:00,2.0031,2.0031,2.00272,2.00281,11032861.0
2008-06-09 02:25:00,2.00273,2.00276,2.00263,2.00276,4495858.0
2008-06-09 02:26:00,2.00277,2.00319,2.00277,2.00319,3360157.0
2008-06-09 02:27:00,2.00323,2.00355,2.00323,2.00355,2993602.0
2008-06-09 02:28:00,2.00357,2.00377,2.00357,2.00366,4999150.0
2008-06-09 02:29:00,2.00364,2.00364,2.00349,2.00349,6159098.0
2008-06-09 02:30:00,2.00367,2.00377,2.00356,2.00357,7437382.0
2008-06-09 02:31:00,2.00366,2.00374,2.00354,2.00361,2404769.0
2008-06-09 02:32:00,2.00364,2.00365,2.00342,2.00365,5834417.0
2008-06-09 02:33:00,2.00378,2.0042,2.00378,2.00417,6591576.0
2008-06-09 02:34:00,2.00425,2.00467,2.00425,2.00463,10950047.0
2008-06-09 02:35:00,2.00461,2.00463,2.00452,2.00452,1734554.0
2008-06-09 02:36:00,2.00446,2.0045,2.00422,2.00422,2280692.0
2008-06-09 02:37:00,2.00413,2.00439,2.00413,2.00439,4302604.0
2008-06-09 02:38:00,2.00436,2.0044,2.00421,2.00425,8690967.0
2008-06-09 02:39:00,2.00427,2.00442,2.0042,2.00442,14422221.0
2008-06-09 02:40:00,2.00441,2.00462,2.00437,2.00462,1969673.0
2008-06-09 02:41:00,2.00477,2.00481,2.00477,2.0048,6750743.0
2008-06-09 02:42:00,2.00483,2.00493,2.0048,2.0048,5510629.0
2008-06-09 02:43:00,2.00483,2.00484,2.00435,2.00484,6517574.0
2008-06-09 02:44:00,2.00487,2.00488,2.00452,2.00452,2294601.0
2008-06-09 02:46:00,2.00444,2.00444,2.00435,2.00435,1311207.0
2008-06-09 02:47:00,2.0045,2.00459,2.00445,2.00445,10038811.0
2008-06-09 02:48:00,2.00432,2.00432,2.00386,2.00386,531314.0
2008-06-09 02:49:00,2.00375,2.00401,2.00363,2.00401,2428792.0
2008-06-09 02:50:00,2.00408,2.00427,2.00405,2.00411,8836194.0
2008-06-09 02:51:00,2.0041,2.00432,2.00358,2.00432,6163800.0
2008-06-09 02:52:00,2.00438,2.00449,2.00427,2.00441,4157735.0
2008-06-09 02:53:00,2.00446,2.00448,2.00427,2.00427,9339967.0
2008-06-09 02:54:00,2.00419,2.00425,2.00406,2.00425,14923115.0
2008-06-09 02:55:00,2.00426,2.00429,2.00412,2.00416,11177663.0
2008-06-09 02:56:00,2.00417,2.00422,2.00415,2.00417,9592455.0
2008-06-09 02:57:00,2.0041,2.0041,2.00373,2.00373,32469016.0
2008-06-09 02:58:00,2.00365,2.00365,2.0034,2.00341,6472387.0
2008-06-09 02:59:00,2.0033,2.00332,2.00316,2.00332,3054179.0
2008-06-09 03:00:00,2.00348,2.00395,2.00348,2.00395,12321737.0
2008-06-09 03:01:00,2.00396,2.00414,2.00261,2.00414,10852878.0
2008-06-09 03:02:00,2.00418,2.00427,2.00414,2.00414,4557518.0
2008-06-09 03:03:00,2.00406,2.0041,2.0038,2.0038,4243067.0
2008-06-09 03:04:00,2.00357,2.00357,2.00281,2.00281,3670394.0
2008-06-09 03:05:00,2.00276,2.00276,2.00267,2.00269,10164191.0
2008-06-09 03:06:00,2.00277,2.00293,2.00271,2.00282,9877021.0
2008-06-09 03:07:00,2.00271,2.00271,2.00198,2.00202,6979918.0
2008-06-09 03:08:00,2.00209,2.00263,2.00209,2.00263,9742474.0
2008-06-09 03:09:00,2.00282,2.00299,2.00282,2.00298,5769819.0
2008-06-09 03:10:00,2.00304,2.00332,2.00304,2.00326,7174647.0
2008-06-09 03:11:00,2.00314,2.00314,2.00291,2.00306,561482.0
2008-06-09 03:12:00,2.00305,2.0033,2.00305,2.00323,1567172.0
2008-06-09 03:13:00,2.00328,2.00348,2.00325,2.00348,10191582.0
2008-06-09 03:14:00,2.00353,2.00353,2.00328,2.00332,3000648.0
2008-06-09 03:15:00,2.00334,2.00334,2.0031,2.0033,7576170.0
2008-06-09 03:16:00,2.0033,2.00337,2.00329,2.00329,6357528.0
2008-06-09 03:17:00,2.00322,2.00332,2.00284,2.0032,16164238.0
2008-06-09 03:18:00,2.00326,2.00326,2.0029,2.00317,8861342.0
2008-06-09 03:19:00,2.00335,2.00343,2.00335,2.00335,4362414.0
2008-06-09 03:20:00,2.00349,2.00378,2.00349,2.00378,42651143.0
2008-06-09 03:21:00,2.00386,2.00395,2.00377,2.00389,5870274.0
2008-06-09 03:22:00,2.00387,2.00392,2.00362,2.00382,11974975.0
2008-06-09 03:23:00,2.00381,2.0039,2.0037,2.0039,8568064.0
2008-06-09 03:24:00,2.00386,2.00386,2.00371,2.00376,6960068.0
2008-06-09 03:25:00,2.00375,2.00375,2.00364,2.00365,12281487.0
2008-06-09 03:26:00,2.00369,2.00373,2.00341,2.00341,8423810.0
2008-06-09 03:27:00,2.00336,2.0035,2.00333,2.0035,4534847.0
2008-06-09 03:28:00,2.00334,2.00355,2.00334,2.00342,4670356.0
2008-06-09 03:29:00,2.00339,2.00381,2.00339,2.00381,14656214.0
2008-06-09 03:30:00,2.00377,2.00377,2.00342,2.00342,13199019.0
2008-06-09 03:31:00,2.00338,2.00338,2.00325,2.00336,5173140.0
2008-06-09 03:32:00,2.00341,2.00351,2.0034,2.00345,9493896.0
2008-06-09 03:33:00,2.0034,2.00372,2.00308,2.00308,2081569.0
2008-06-09 03:34:00,2.00319,2.00348,2.00319,2.00348,6841615.0
2008-06-09 03:35:00,2.00355,2.00355,2.00324,2.00346,2575191.0
2008-06-09 03:36:00,2.00344,2.00356,2.0034,2.00356,3838635.0
2008-06-09 03:37:00,2.00348,2.00348,2.00322,2.00325,4467915.0
2008-06-09 03:38:00,2.00329,2.00354,2.00323,2.00354,7947304.0
2008-06-09 03:39:00,2.0036,2.00373,2.00335,2.0037,13313060.0
2008-06-09 03:40:00,2.00379,2.00379,2.00366,2.00376,6334727.0
2008-06-09 03:41:00,2.00377,2.00377,2.00223,2.00368,10514744.0
2008-06-09 03:42:00,2.00372,2.00372,2.00336,2.00336,9545212.0
2008-06-09 03:43:00,2.00331,2.00346,2.00331,2.00346,4297527.0
2008-06-09 03:44:00,2.00359,2.00395,2.00359,2.00395,17771691.0
2008-06-09 03:45:00,2.00393,2.00412,2.00393,2.00412,6479326.0
2008-06-09 03:46:00,2.0041,2.00414,2.00381,2.00414,17821362.0
2008-06-09 03:47:00,2.00429,2.00454,2.00429,2.00443,4524330.0
2008-06-09 03:48:00,2.0045,2.00455,2.00429,2.00429,9360742.0
2008-06-09 03:49:00,2.0043,2.00442,2.00427,2.00427,1588321.0
2008-06-09 03:50:00,2.00437,2.00443,2.00421,2.00443,11008361.0
2008-06-09 03:51:00,2.0044,2.0044,2.004,2.00402,9153650.0
2008-06-09 03:52:00,2.00405,2.00423,2.00379,2.00379,5905337.0
2008-06-09 03:53:00,2.00376,2.00401,2.00376,2.00388,3687513.0
2008-06-09 03:54:00,2.0041,2.00473,2.0041,2.00473,1718633.0
2008-06-09 03:55:00,2.00493,2.00515,2.00493,2.005,609530.0
2008-06-09 03:56:00,2.005,2.0051,2.005,2.00503,3813347.0
2008-06-09 03:57:00,2.00521,2.00534,2.00511,2.00534,10943048.0
2008-06-09 03:58:00,2.0053,2.00533,2.00502,2.00502,7187850.0
2008-06-09 03:59:00,2.00519,2.00533,2.00519,2.00533,6411995.0
2008-06-09 04:00:00,2.00533,2.00547,2.00533,2.00533,28910623.0
2008-06-09 04:01:00,2.00531,2.0054,2.00528,2.00533,4279652.0
2008-06-09 04:02:00,2.00531,2.00531,2.00499,2.00504,6771947.0
2008-06-09 04:03:00,2.00488,2.0052,2.00488,2.00509,8270820.0
2008-06-09 04:04:00,2.005,2.00506,2.00485,2.00494,2633038.0
2008-06-09 04:05:00,2.00488,2.00488,2.00447,2.00447,5340238.0
2008-06-09 04:06:00,2.00452,2.00461,2.00449,2.00451,19072937.0
2008-06-09 04:07:00,2.00452,2.0046,2.00442,2.00451,8886462.0
2008-06-09 04:08:00,2.00458,2.00461,2.00445,2.00461,12706852.0
2008-06-09 04:09:00,2.00465,2.00472,2.00465,2.0047,6724410.0
2008-06-09 04:10:00,2.00465,2.00465,2.00434,2.00434,1577458.0
2008-06-09 04:11:00,2.00431,2.00437,2.00421,2.00434,6408209.0
2008-06-09 04:12:00,2.00429,2.00429,2.00389,2.00389,2183610.0
2008-06-09 04:13:00,2.00399,2.00416,2.00399,2.00406,8235106.0
2008-06-09 04:14:00,2.00412,2.00427,2.00401,2.00401,11404521.0
2008-06-09 04:15:00,2.0039,2.00418,2.00389,2.00418,3650356.0
2008-06-09 04:16:00,2.00387,2.00398,2.00353,2.00373,4097154.0
2008-06-09 04:17:00,2.00371,2.0039,2.00371,2.00375,13137921.0
2008-06-09 04:18:00,2.00378,2.00383,2.00366,2.00369,8795461.0
2008-06-09 04:19:00,2.00366,2.00368,2.00348,2.00368,7438793.0
2008-06-09 04:20:00,2.00369,2.00401,2.00369,2.00401,6496224.0
2008-06-09 04:21:00,2.00409,2.00479,2.00409,2.00479,7122290.0
2008-06-09 04:22:00,2.00493,2.00562,2.00481,2.00517,48884024.0
2008-06-09 04:23:00,2.00553,2.00553,2.00466,2.00466,16828162.0
2008-06-09 04:24:00,2.00473,2.0052,2.00473,2.00485,3339465.0
2008-06-09 04:25:00,2.00474,2.00474,2.00459,2.00473,12204135.0
2008-06-09 04:26:00,2.0047,2.0047,2.00452,2.00461,4165153.0
2008-06-09 04:27:00,2.00462,2.00462,2.00434,2.00434,5131648.0
2008-06-09 04:28:00,2.00451,2.0046,2.00423,2.00423,7137834.0
2008-06-09 04:29:00,2.00403,2.00403,2.00369,2.00373,5387372.0
2008-06-09 04:30:00,2.0038,2.00389,2.00379,2.00379,2611136.0
2008-06-09 04:31:00,2.00346,2.00346,2.0029,2.00292,5507746.0
2008-06-09 04:32:00,2.00295,2.00341,2.00295,2.00341,2395090.0
2008-06-09 04:33:00,2.00344,2.00344,2.00294,2.00294,4246311.0
2008-06-09 04:34:00,2.00298,2.00307,2.00284,2.00284,3767323.0
2008-06-09 04:35:00,2.00298,2.00298,2.00285,2.00285,2412686.0
2008-06-09 04:36:00,2.0029,2.0029,2.00277,2.00277,9677553.0
2008-06-09 04:37:00,2.00276,2.00277,2.00265,2.00277,4005203.0
2008-06-09 04:38:00,2.00276,2.00292,2.00262,2.00272,6664144.0
2008-06-09 04:39:00,2.00278,2.00297,2.00249,2.00297,14060316.0
2008-06-09 04:40:00,2.00302,2.00313,2.00278,2.00313,7996144.0
2008-06-09 04:41:00,2.00309,2.00309,2.00293,2.00309,5093820.0
2008-06-09 04:42:00,2.00283,2.00283,2.00252,2.00268,13902855.0
2008-06-09 04:43:00,2.00257,2.00276,2.00233,2.00261,8793348.0
2008-06-09 04:44:00,2.00201,2.00257,2.00201,2.00246,8101788.0
2008-06-09 04:45:00,2.00222,2.00233,2.00221,2.00233,2546788.0
2008-06-09 04:46:00,2.00221,2.00221,2.00198,2.00208,8985792.0
2008-06-09 04:47:00,2.00224,2.00226,2.00195,2.00206,658247.0
2008-06-09 04:48:00,2.00216,2.00218,2.0018,2.0018,14755903.0
2008-06-09 04:49:00,2.00189,2.00189,2.00169,2.00184,3876197.0
2008-06-09 04:50:00,2.00194,2.00211,2.00191,2.00206,5377703.0
2008-06-09 04:51:00,2.00215,2.00215,2.00202,2.00202,8828716.0
2008-06-09 04:52:00,2.0016,2.00208,2.0016,2.00176,5276235.0
2008-06-09 04:53:00,2.00178,2.00178,2.00174,2.00177,3716300.0
2008-06-09 04:54:00,2.00164,2.00164,2.00144,2.00144,4153405.0
2008-06-09 04:55:00,2.00146,2.00156,2.00134,2.00144,23042720.0
2008-06-09 04:56:00,2.00149,2.00158,2.00137,2.0014,11422414.0
2008-06-09 04:57:00,2.00154,2.0017,2.00146,2.0015,22865267.0
2008-06-09 04:58:00,2.00187,2.00211,2.00176,2.00176,7148640.0
2008-06-09 04:59:00,2.00178,2.00181,2.00161,2.00161,6649624.0
2008-06-09 05:00:00,2.00166,2.00169,2.00161,2.00169,6242107.0
2008-06-09 05:01:00,2.00168,2.0017,2.00141,2.0017,4504010.0
2008-06-09 05:02:00,2.00171,2.00174,2.00164,2.00164,4255315.0
2008-06-09 05:03:00,2.00127,2.00202,2.00127,2.00202,6118277.0
2008-06-09 05:04:00,2.00222,2.00239,2.00217,2.00217,12277597.0
2008-06-09 05:05:00,2.00208,2.00208,2.00139,2.00189,8850845.0
2008-06-09 05:06:00,2.00192,2.00195,2.00178,2.00178,4429615.0
2008-06-09 05:07:00,2.00168,2.00257,2.00101,2.00101,2807087.0
2008-06-09 05:08:00,2.00228,2.00228,2.00165,2.00179,5279714.0
2008-06-09 05:10:00,2.00186,2.0019,2.00185,2.0019,3635118.0
2008-06-09 05:11:00,2.00191,2.00197,2.00189,2.00193,5426343.0
2008-06-09 05:12:00,2.00196,2.00199,2.00185,2.00195,3957426.0
2008-06-09 05:13:00,2.00192,2.00192,2.00179,2.00179,3339333.0
2008-06-09 05:14:00,2.00169,2.00169,2.00132,2.00155,6840008.0
2008-06-09 05:15:00,2.00161,2.00215,2.00161,2.00215,5971975.0
2008-06-09 05:16:00,2.00228,2.00241,2.00222,2.00241,3335331.0
2008-06-09 05:17:00,2.00237,2.00252,2.00231,2.00252,2860630.0
2008-06-09 05:18:00,2.0024,2.00271,2.0024,2.00241,11699566.0
2008-06-09 05:19:00,2.00228,2.0024,2.00222,2.0023,6258618.0
2008-06-09 05:20:00,2.00239,2.00255,2.00238,2.0024,7929031.0
2008-06-09 05:21:00,2.00259,2.00268,2.00249,2.00262,6773223.0
2008-06-09 05:22:00,2.00259,2.00259,2.0024,2.00245,17012683.0
2008-06-09 05:23:00,2.00233,2.00233,2.002,2.002,10217940.0
2008-06-09 05:24:00,2.00171,2.00228,2.00171,2.00183,2319751.0
2008-06-09 05:25:00,2.0019,2.00222,2.0019,2.00207,9216037.0
2008-06-09 05:26:00,2.00218,2.00218,2.00198,2.00198,3508531.0
2008-06-09 05:27:00,2.002,2.00205,2.002,2.00202,4014721.0
2008-06-09 05:28:00,2.00201,2.00241,2.00194,2.00206,13685847.0
2008-06-09 05:29:00,2.00208,2.00243,2.00208,2.00243,3550220.0
2008-06-09 05:30:00,2.00253,2.00268,2.00253,2.00255,5888492.0
2008-06-09 05:31:00,2.00226,2.00226,2.00203,2.00208,7870765.0
2008-06-09 05:32:00,2.00217,2.00226,2.00202,2.00226,4126464.0
2008-06-09 05:33:00,2.00236,2.00265,2.00228,2.00228,9288594.0
2008-06-09 05:34:00,2.00243,2.00273,2.00232,2.00232,4294608.0
2008-06-09 05:35:00,2.00231,2.00243,2.00231,2.00239,7777163.0
2008-06-09 05:36:00,2.00247,2.00249,2.00234,2.00246,3786943.0
2008-06-09 05:37:00,2.00244,2.00251,2.002,2.00251,10026323.0
2008-06-09 05:38:00,2.00257,2.00257,2.00212,2.00226,9794877.0
2008-06-09 05:39:00,2.00234,2.00247,2.00227,2.00247,3498675.0
2008-06-09 05:40:00,2.00242,2.00242,2.00217,2.0024,8273217.0
2008-06-09 05:41:00,2.0024,2.00241,2.00223,2.00223,2211856.0
2008-06-09 05:42:00,2.00212,2.00224,2.00169,2.00214,10352319.0
2008-06-09 05:43:00,2.00213,2.00219,2.00206,2.00219,2241660.0
2008-06-09 05:44:00,2.00217,2.00217,2.00195,2.00208,5595390.0
2008-06-09 05:45:00,2.00204,2.00221,2.00179,2.00211,3304351.0
2008-06-09 05:46:00,2.00207,2.00207,2.00171,2.00171,3915180.0
2008-06-09 05:47:00,2.00176,2.002,2.00176,2.00191,17220852.0
2008-06-09 05:48:00,2.00199,2.00207,2.00182,2.00197,13601423.0
2008-06-09 05:49:00,2.00197,2.00201,2.00182,2.00201,13328967.0
2008-06-09 05:50:00,2.002,2.00215,2.00178,2.00187,5750564.0
2008-06-09 05:51:00,2.00188,2.00193,2.00178,2.00191,7205882.0
2008-06-09 05:52:00,2.00185,2.00203,2.00183,2.00203,11755624.0
2008-06-09 05:53:00,2.00195,2.00233,2.00195,2.00225,3363154.0
2008-06-09 05:54:00,2.00251,2.00269,2.00249,2.00249,4315224.0
2008-06-09 05:55:00,2.00241,2.00241,2.0022,2.0022,4534031.0
2008-06-09 05:56:00,2.00243,2.0028,2.00243,2.0028,2854714.0
2008-06-09 05:57:00,2.00279,2.00279,2.00248,2.00248,4642978.0
2008-06-09 05:58:00,2.00249,2.00259,2.00242,2.00259,9954490.0
2008-06-09 05:59:00,2.00253,2.00258,2.00201,2.00201,3550860.0
2008-06-09 06:00:00,2.00249,2.0025,2.00232,2.0025,2763196.0
2008-06-09 06:01:00,2.00235,2.00235,2.00196,2.00209,11508429.0
2008-06-09 06:02:00,2.00219,2.0026,2.00219,2.00253,5011335.0
2008-06-09 06:03:00,2.00245,2.00245,2.00187,2.00199,8596206.0
2008-06-09 06:04:00,2.00219,2.00251,2.00219,2.00251,7015823.0
2008-06-09 06:05:00,2.00255,2.00255,2.0024,2.00251,7429840.0
2008-06-09 06:06:00,2.00257,2.00266,2.00246,2.00266,10447168.0
2008-06-09 06:07:00,2.00249,2.00263,2.00245,2.00263,2259441.0
2008-06-09 06:08:00,2.00261,2.00261,2.0024,2.00245,14346814.0
2008-06-09 06:09:00,2.00241,2.00272,2.0024,2.00272,6618641.0
2008-06-09 06:10:00,2.00277,2.00283,2.00268,2.00273,17994037.0
2008-06-09 06:11:00,2.00264,2.00282,2.00264,2.00282,28356820.0
2008-06-09 06:12:00,2.00286,2.00297,2.00279,2.00297,7891542.0
2008-06-09 06:13:00,2.00297,2.00297,2.00274,2.00287,4909308.0
2008-06-09 06:14:00,2.00293,2.00298,2.00281,2.00292,21701965.0
2008-06-09 06:15:00,2.00295,2.00304,2.00294,2.00298,14192998.0
2008-06-09 06:16:00,2.00307,2.00337,2.0028,2.00337,12180332.0
2008-06-09 06:17:00,2.00326,2.00337,2.00325,2.00326,8315453.0
2008-06-09 06:18:00,2.0029,2.00338,2.0029,2.00311,10304526.0
2008-06-09 06:19:00,2.00317,2.00351,2.00317,2.00351,6626707.0
2008-06-09 06:20:00,2.00364,2.00379,2.00334,2.00334,2484141.0
2008-06-09 06:21:00,2.00315,2.00316,2.00281,2.00302,12370138.0
2008-06-09 06:22:00,2.00303,2.00303,2.0027,2.0027,4142016.0
2008-06-09 06:23:00,2.00253,2.0026,2.00239,2.00239,5663488.0
2008-06-09 06:24:00,2.00248,2.00248,2.00214,2.00214,30018250.0
2008-06-09 06:25:00,2.00225,2.00239,2.00225,2.00238,3842489.0
2008-06-09 06:26:00,2.0024,2.0024,2.00213,2.00213,2219585.0
2008-06-09 06:27:00,2.00201,2.00213,2.00192,2.00208,10032432.0
2008-06-09 06:28:00,2.00209,2.00233,2.00209,2.00228,8653145.0
2008-06-09 06:29:00,2.00223,2.00223,2.00169,2.00218,3508182.0
2008-06-09 06:30:00,2.00222,2.00248,2.00222,2.00248,3611632.0
2008-06-09 06:31:00,2.00259,2.00279,2.00259,2.00259,23550647.0
2008-06-09 06:32:00,2.0025,2.00271,2.0025,2.00271,7067448.0
2008-06-09 06:33:00,2.00274,2.00277,2.00257,2.00265,3094981.0
2008-06-09 06:34:00,2.00257,2.00257,2.00217,2.00217,2541550.0
2008-06-09 06:35:00,2.0021,2.00236,2.0021,2.00232,4086789.0
2008-06-09 06:36:00,2.00227,2.00227,2.00166,2.00212,11834944.0
2008-06-09 06:37:00,2.00218,2.00226,2.00201,2.00226,13381778.0
2008-06-09 06:38:00,2.00234,2.00273,2.00234,2.00273,7574534.0
2008-06-09 06:39:00,2.00267,2.00288,2.00267,2.00281,1969554.0
2008-06-09 06:40:00,2.00274,2.00283,2.00263,2.00283,11571276.0
2008-06-09 06:41:00,2.00277,2.00277,2.00251,2.00251,13930092.0
2008-06-09 06:42:00,2.00252,2.00285,2.00252,2.00285,5843051.0
2008-06-09 06:43:00,2.00291,2.00311,2.00291,2.00311,5955716.0
2008-06-09 06:44:00,2.00305,2.00323,2.00289,2.00308,3625047.0
2008-06-09 06:45:00,2.00299,2.00299,2.0028,2.00295,1473854.0
2008-06-09 06:46:00,2.00294,2.00312,2.00294,2.00312,8349252.0
2008-06-09 06:47:00,2.00313,2.00327,2.00297,2.00299,7174602.0
2008-06-09 06:48:00,2.0033,2.00349,2.0033,2.00341,17126367.0
2008-06-09 06:49:00,2.00325,2.00334,2.00317,2.00321,3789761.0
2008-06-09 06:50:00,2.00312,2.00322,2.00306,2.00308,4256038.0
2008-06-09 06:51:00,2.00303,2.00303,2.0028,2.0028,6337220.0
2008-06-09 06:52:00,2.00267,2.00275,2.00248,2.00248,7007284.0
2008-06-09 06:53:00,2.00254,2.00279,2.00254,2.00279,15657177.0
2008-06-09 06:54:00,2.00287,2.00307,2.00285,2.00307,2044672.0
2008-06-09 06:55:00,2.00302,2.00302,2.00287,2.0029,5273173.0
2008-06-09 06:56:00,2.00287,2.00287,2.00267,2.00274,6577899.0
2008-06-09 06:57:00,2.00255,2.00266,2.00227,2.00245,4116467.0
2008-06-09 06:58:00,2.0024,2.00249,2.00233,2.00249,18718657.0
2008-06-09 06:59:00,2.00254,2.00257,2.00234,2.0024,12641546.0
2008-06-09 07:00:00,2.00233,2.00233,2.00202,2.00203,6465478.0
2008-06-09 07:01:00,2.00203,2.00233,2.00203,2.00231,3004239.0
2008-06-09 07:02:00,2.00236,2.00237,2.00223,2.0023,7496548.0
2008-06-09 07:03:00,2.0022,2.00226,2.00207,2.00207,3617735.0
2008-06-09 07:04:00,2.00219,2.00245,2.00219,2.00232,8884736.0
2008-06-09 07:05:00,2.00219,2.00219,2.00177,2.00177,10717323.0
2008-06-09 07:06:00,2.00167,2.00167,2.00134,2.00139,7797475.0
2008-06-09 07:07:00,2.00148,2.00165,2.00148,2.00163,3347134.0
2008-06-09 07:08:00,2.00159,2.00175,2.00151,2.00157,26957105.0
2008-06-09 07:09:00,2.00147,2.00173,2.00142,2.00149,17389561.0
2008-06-09 07:10:00,2.00172,2.00189,2.00165,2.00189,16266262.0
2008-06-09 07:11:00,2.00187,2.002,2.00156,2.002,4538344.0
2008-06-09 07:12:00,2.00195,2.00198,2.0018,2.0018,7039309.0
2008-06-09 07:13:00,2.00188,2.00188,2.00153,2.00153,2052288.0
2008-06-09 07:14:00,2.00157,2.00158,2.00134,2.00134,5678010.0
2008-06-09 07:15:00,2.00134,2.00134,2.00097,2.00097,1993176.0
2008-06-09 07:16:00,2.00088,2.00091,2.00074,2.00087,1677931.0
2008-06-09 07:17:00,2.00081,2.00093,2.00072,2.00093,5443485.0
2008-06-09 07:18:00,2.00113,2.00113,2.00072,2.00082,9219030.0
2008-06-09 07:19:00,2.00086,2.00097,2.00084,2.00097,4766029.0
2008-06-09 07:20:00,2.00101,2.00103,2.00092,2.00097,6668508.0
2008-06-09 07:21:00,2.00095,2.00095,2.00077,2.00083,4517248.0
2008-06-09 07:22:00,2.00075,2.00121,2.00075,2.00121,6402180.0
2008-06-09 07:23:00,2.00129,2.00129,2.00115,2.00125,5190798.0
2008-06-09 07:24:00,2.00133,2.00147,2.00133,2.00147,6850243.0
2008-06-09 07:25:00,2.00149,2.00156,2.0014,2.00146,9242446.0
2008-06-09 07:26:00,2.00144,2.00178,2.00143,2.00178,6219893.0
2008-06-09 07:27:00,2.00184,2.00214,2.00184,2.00209,1132022.0
2008-06-09 07:28:00,2.00184,2.00184,2.00132,2.00156,8834434.0
2008-06-09 07:29:00,2.00166,2.00198,2.00137,2.00137,9214895.0
2008-06-09 07:30:00,2.00166,2.00166,2.00105,2.00136,8392672.0
2008-06-09 07:31:00,2.00131,2.00133,2.00108,2.00133,5461042.0
2008-06-09 07:32:00,2.00134,2.00134,2.00105,2.00106,7804095.0
2008-06-09 07:33:00,2.0011,2.00126,2.00108,2.00114,4963372.0
2008-06-09 07:34:00,2.00106,2.00106,2.00084,2.00084,7720599.0
2008-06-09 07:35:00,2.00079,2.0009,2.0007,2.00076,4806139.0
2008-06-09 07:36:00,2.00085,2.00085,1.99992,1.99992,4584710.0
2008-06-09 07:37:00,2.00002,2.00054,2.00002,2.00053,6555740.0
2008-06-09 07:38:00,2.00075,2.00109,2.00075,2.00109,7432258.0
2008-06-09 07:39:00,2.0011,2.00113,2.00092,2.00092,4462330.0
2008-06-09 07:40:00,2.00098,2.00121,2.00089,2.00089,24607300.0
2008-06-09 07:41:00,2.00103,2.00113,2.00103,2.00113,3526530.0
2008-06-09 07:42:00,2.00123,2.00123,2.00031,2.00079,1440074.0
2008-06-09 07:43:00,2.00091,2.00123,2.00091,2.00119,1342021.0
2008-06-09 07:44:00,2.00112,2.00112,2.00083,2.00103,4680666.0
2008-06-09 07:45:00,2.00105,2.00121,2.00105,2.00115,16061387.0
2008-06-09 07:46:00,2.00126,2.00133,2.00116,2.00123,7883698.0
2008-06-09 07:47:00,2.00126,2.00136,2.00122,2.00136,5748381.0
2008-06-09 07:48:00,2.00147,2.00147,2.00118,2.00135,5284804.0
2008-06-09 07:49:00,2.00136,2.00137,2.00133,2.00134,10289266.0
2008-06-09 07:50:00,2.00141,2.00141,2.00111,2.00111,569721.0
2008-06-09 07:51:00,2.00085,2.00114,2.00085,2.00107,5998123.0
2008-06-09 07:52:00,2.00098,2.00098,2.00065,2.00068,1846609.0
2008-06-09 07:53:00,2.00071,2.00071,2.00044,2.00047,6391314.0
2008-06-09 07:54:00,2.00044,2.0006,1.99895,2.0006,1590424.0
2008-06-09 07:55:00,2.00076,2.00132,2.00076,2.00132,6125151.0
2008-06-09 07:56:00,2.00131,2.00131,2.00102,2.00102,6522799.0
2008-06-09 07:57:00,2.00092,2.00098,2.00089,2.00098,10790486.0
2008-06-09 07:58:00,2.00098,2.00106,2.00056,2.00056,14252106.0
2008-06-09 07:59:00,2.00071,2.00115,2.00071,2.00111,14259026.0
2008-06-09 08:00:00,2.00125,2.00145,2.00112,2.00112,1638975.0
2008-06-09 08:01:00,2.00117,2.00124,2.00108,2.00118,3495374.0
2008-06-09 08:02:00,2.00112,2.00119,2.00112,2.00118,10709192.0
2008-06-09 08:03:00,2.00117,2.00143,2.00117,2.00143,24547649.0
2008-06-09 08:04:00,2.00138,2.00138,2.00118,2.00118,11673848.0
2008-06-09 08:05:00,2.00122,2.00122,2.00101,2.00108,5661172.0
2008-06-09 08:06:00,2.00116,2.00131,2.00111,2.00131,24493510.0
2008-06-09 08:07:00,2.00142,2.00158,2.00136,2.00158,8007128.0
2008-06-09 08:08:00,2.00166,2.00174,2.00159,2.00173,4189999.0
2008-06-09 08:09:00,2.00171,2.00171,2.00138,2.0016,2224964.0
2008-06-09 08:10:00,2.00155,2.00164,2.00154,2.00154,11695703.0
2008-06-09 08:11:00,2.00155,2.00163,2.00146,2.00146,2528973.0
2008-06-09 08:12:00,2.00145,2.00218,2.00145,2.00218,6191516.0
2008-06-09 08:13:00,2.00251,2.00301,2.00251,2.00301,6690158.0
2008-06-09 08:14:00,2.00312,2.00325,2.00311,2.00311,2896844.0
2008-06-09 08:15:00,2.00314,2.00315,2.00308,2.00308,12127978.0
2008-06-09 08:16:00,2.0031,2.0032,2.00294,2.0032,15151292.0
2008-06-09 08:17:00,2.00318,2.00318,2.00302,2.00302,2604797.0
2008-06-09 08:18:00,2.0031,2.0031,2.0028,2.00285,4581080.0
2008-06-09 08:19:00,2.00283,2.00283,2.00244,2.00259,5073172.0
2008-06-09 08:20:00,2.00268,2.00268,2.00244,2.00244,2686313.0
2008-06-09 08:21:00,2.00232,2.00232,2.00192,2.00216,11165677.0
2008-06-09 08:22:00,2.00217,2.00237,2.00204,2.00237,4937710.0
2008-06-09 08:23:00,2.00236,2.0026,2.00236,2.00254,6340274.0
2008-06-09 08:24:00,2.00252,2.00252,2.00226,2.00226,5212416.0
2008-06-09 08:25:00,2.00212,2.00227,2.00212,2.00216,18741655.0
2008-06-09 08:26:00,2.00214,2.00222,2.00214,2.00218,6525255.0
2008-06-09 08:27:00,2.00216,2.00235,2.00212,2.00235,6136485.0
2008-06-09 08:28:00,2.00258,2.00309,2.00258,2.00309,7704608.0
2008-06-09 08:29:00,2.00313,2.00319,2.00283,2.00283,9946649.0
2008-06-09 08:30:00,2.00272,2.00274,2.00258,2.0027,6846636.0
2008-06-09 08:31:00,2.00265,2.00272,2.00259,2.00264,6224341.0
2008-06-09 08:32:00,2.00251,2.00251,2.002,2.002,6844536.0
2008-06-09 08:33:00,2.00182,2.00193,2.0017,2.0017,2593576.0
2008-06-09 08:34:00,2.00152,2.00152,2.00103,2.00103,8126674.0
2008-06-09 08:35:00,2.00087,2.00087,2.00046,2.00046,5739650.0
2008-06-09 08:36:00,2.00041,2.00041,1.99992,2.00021,41343179.0
2008-06-09 08:37:00,2.00024,2.00024,2.00002,2.00002,16956680.0
2008-06-09 08:38:00,2.00005,2.00026,2.00005,2.00026,3880979.0
2008-06-09 08:39:00,2.00024,2.00036,1.99983,2.00035,10228261.0
2008-06-09 08:40:00,2.00029,2.00029,1.99972,1.99972,9964748.0
2008-06-09 08:41:00,1.99977,1.99996,1.99977,1.99984,6041640.0
2008-06-09 08:42:00,1.99984,1.99984,1.99957,1.99957,5863005.0
2008-06-09 08:43:00,1.99949,1.99949,1.99913,1.99923,1218781.0
2008-06-09 08:44:00,1.99931,1.99954,1.99928,1.99954,6553308.0
2008-06-09 08:45:00,1.99949,1.99949,1.9992,1.9992,5725778.0
2008-06-09 08:46:00,1.99926,1.99939,1.99922,1.99939,18092761.0
2008-06-09 08:47:00,1.99936,1.99946,1.99936,1.99944,9185802.0
2008-06-09 08:48:00,1.99935,1.99935,1.99896,1.99918,6958534.0
2008-06-09 08:49:00,1.99931,1.99947,1.99925,1.99937,8428378.0
2008-06-09 08:50:00,1.99932,1.99965,1.99932,1.99965,18563832.0
2008-06-09 08:51:00,1.99961,1.99965,1.99951,1.99955,5385205.0
2008-06-09 08:52:00,1.99955,1.99962,1.99952,1.99962,18136946.0
2008-06-09 08:53:00,1.9998,2.00007,1.9998,2.00007,5106386.0
2008-06-09 08:54:00,2.00017,2.00017,1.99975,2.00008,5134668.0
2008-06-09 08:55:00,2.00004,2.00006,1.99991,2.00002,2520200.0
2008-06-09 08:56:00,2.00011,2.00011,1.99995,2.00001,905895.0
2008-06-09 08:57:00,2.00001,2.00004,1.99974,1.99974,4665851.0
2008-06-09 08:58:00,1.99954,1.99977,1.99942,1.99977,1558258.0
2008-06-09 08:59:00,2.00008,2.0006,2.00008,2.0006,2028026.0
2008-06-09 09:00:00,2.00059,2.00059,2.00041,2.00052,32604398.0
2008-06-09 09:01:00,2.00062,2.00079,2.00027,2.00079,4365731.0
2008-06-09 09:02:00,2.00099,2.00101,2.00089,2.00094,12651658.0
2008-06-09 09:03:00,2.00083,2.00083,2.00072,2.00073,11957277.0
2008-06-09 09:04:00,2.0008,2.00109,2.0006,2.00106,4101566.0
2008-06-09 09:05:00,2.00109,2.00116,2.00099,2.00116,4063476.0
2008-06-09 09:06:00,2.00128,2.00156,2.00111,2.00111,2794672.0
2008-06-09 09:07:00,2.00099,2.00099,2.00099,2.00099,123841.0
2008-06-09 09:08:00,2.00108,2.00148,2.00108,2.00148,5178169.0
2008-06-09 09:09:00,2.00148,2.00151,2.00133,2.00142,5400264.0
2008-06-09 09:10:00,2.00136,2.00136,2.00102,2.0011,8136205.0
2008-06-09 09:11:00,2.00107,2.00107,2.00095,2.00097,6954619.0
2008-06-09 09:12:00,2.001,2.001,2.00069,2.00069,79178923.0
2008-06-09 09:13:00,2.00069,2.00091,2.00044,2.00091,22588579.0
2008-06-09 09:14:00,2.00095,2.00127,2.00095,2.00127,11669733.0
2008-06-09 09:15:00,2.0013,2.00165,2.0013,2.00165,10696344.0
2008-06-09 09:16:00,2.0017,2.00196,2.0017,2.00187,8230507.0
2008-06-09 09:17:00,2.00163,2.00163,2.00143,2.00143,5487019.0
2008-06-09 09:18:00,2.00137,2.00186,2.00137,2.00186,2771078.0
2008-06-09 09:19:00,2.0019,2.00195,2.00169,2.00182,5032104.0
2008-06-09 09:20:00,2.00188,2.00189,2.00175,2.00189,3088363.0
2008-06-09 09:21:00,2.00191,2.00191,2.00169,2.0019,8523268.0
2008-06-09 09:22:00,2.00197,2.00203,2.00177,2.00177,2663282.0
2008-06-09 09:23:00,2.00172,2.00179,2.00165,2.00171,6268899.0
2008-06-09 09:24:00,2.0018,2.00237,2.0018,2.00237,4678549.0
2008-06-09 09:25:00,2.00243,2.00288,2.00243,2.00288,7144841.0
2008-06-09 09:26:00,2.00287,2.00303,2.00287,2.00297,13648230.0
2008-06-09 09:27:00,2.00301,2.00324,2.003,2.00324,10875666.0
2008-06-09 09:28:00,2.00333,2.00341,2.00313,2.00341,3095368.0
2008-06-09 09:29:00,2.00351,2.00374,2.00348,2.0035,6399516.0
2008-06-09 09:30:00,2.00342,2.00351,2.00337,2.00343,20769052.0
2008-06-09 09:31:00,2.00323,2.0033,2.00315,2.00315,5857556.0
2008-06-09 09:32:00,2.00305,2.00332,2.00305,2.00329,3457016.0
2008-06-09 09:33:00,2.00323,2.00323,2.00303,2.00303,22970528.0
2008-06-09 09:34:00,2.003,2.003,2.00276,2.00287,3086638.0
2008-06-09 09:35:00,2.00293,2.00309,2.00269,2.00269,1381326.0
2008-06-09 09:36:00,2.00278,2.00278,2.00233,2.00233,6083032.0
2008-06-09 09:37:00,2.00208,2.00208,2.00184,2.00186,1904821.0
2008-06-09 09:38:00,2.00177,2.00185,2.00132,2.00132,28634775.0
2008-06-09 09:39:00,2.00142,2.00196,2.00142,2.00196,8573064.0
2008-06-09 09:40:00,2.00198,2.00198,2.00147,2.00147,1168452.0
2008-06-09 09:41:00,2.00162,2.00209,2.00162,2.00209,13124060.0
2008-06-09 09:42:00,2.00215,2.00259,2.00202,2.00247,1503409.0
2008-06-09 09:43:00,2.00242,2.00247,2.00231,2.00243,11112507.0
2008-06-09 09:44:00,2.00249,2.00273,2.00246,2.00273,2301339.0
2008-06-09 09:45:00,2.00248,2.00251,2.00228,2.00228,5784213.0
2008-06-09 09:46:00,2.00224,2.00225,2.00192,2.00196,5948176.0
2008-06-09 09:47:00,2.00191,2.00191,2.00123,2.00123,17485177.0
2008-06-09 09:48:00,2.0011,2.00152,2.0011,2.00128,5226742.0
2008-06-09 09:49:00,2.0011,2.0011,2.00079,2.00079,9762169.0
2008-06-09 09:50:00,2.00076,2.00101,2.00074,2.00101,10310755.0
2008-06-09 09:51:00,2.00115,2.00143,2.00115,2.00143,5063226.0
2008-06-09 09:52:00,2.00152,2.00167,2.00147,2.00147,9445752.0
2008-06-09 09:53:00,2.00141,2.00158,2.00141,2.00144,5033178.0
2008-06-09 09:54:00,2.00145,2.00145,2.00122,2.00143,7437751.0
2008-06-09 09:55:00,2.00143,2.00143,2.00116,2.00116,6025956.0
2008-06-09 09:56:00,2.00133,2.00182,2.0013,2.00182,12400819.0
2008-06-09 09:57:00,2.00172,2.00172,2.00127,2.00129,7249147.0
2008-06-09 09:58:00,2.00123,2.00141,2.00118,2.00118,2628495.0
2008-06-09 09:59:00,2.00131,2.00143,2.00126,2.00143,2969381.0
2008-06-09 10:00:00,2.00161,2.00234,2.00161,2.00234,12257481.0
2008-06-09 10:01:00,2.00252,2.00264,2.00252,2.00254,6609132.0
2008-06-09 10:02:00,2.00256,2.00256,2.00237,2.00237,2972894.0
2008-06-09 10:03:00,2.0025,2.00283,2.0025,2.00283,10503079.0
2008-06-09 10:04:00,2.00301,2.00317,2.00269,2.00269,1961987.0
2008-06-09 10:05:00,2.00249,2.00254,2.00229,2.00229,20907281.0
2008-06-09 10:06:00,2.00211,2.00211,2.00179,2.0019,8256118.0
2008-06-09 10:07:00,2.0019,2.0019,2.00162,2.00162,13786866.0
2008-06-09 10:08:00,2.00156,2.00156,2.0013,2.00135,20038907.0
2008-06-09 10:09:00,2.00143,2.00162,2.00143,2.00153,5520842.0
2008-06-09 10:10:00,2.00157,2.0019,2.00157,2.0019,61331307.0
2008-06-09 10:11:00,2.00202,2.00238,2.00202,2.0023,1373452.0
2008-06-09 10:12:00,2.00227,2.00285,2.00223,2.00285,50395405.0
2008-06-09 10:13:00,2.00312,2.00389,2.00312,2.00389,2155794.0
2008-06-09 10:14:00,2.00389,2.00417,2.00389,2.00413,2209496.0
2008-06-09 10:15:00,2.00417,2.00448,2.00417,2.0042,3728381.0
2008-06-09 10:16:00,2.00473,2.005,2.00456,2.00499,11637674.0
2008-06-09 10:17:00,2.00504,2.00537,2.00489,2.00537,18553254.0
2008-06-09 10:18:00,2.00533,2.00571,2.00533,2.00571,4208616.0
2008-06-09 10:19:00,2.00574,2.00605,2.00574,2.00605,4388108.0
2008-06-09 10:20:00,2.00604,2.00671,2.006,2.00671,4333535.0
2008-06-09 10:21:00,2.00695,2.00738,2.00695,2.00738,3306047.0
2008-06-09 10:22:00,2.00764,2.008,2.00764,2.00798,5259749.0
2008-06-09 10:23:00,2.008,2.0081,2.00794,2.0081,7670835.0
2008-06-09 10:24:00,2.00822,2.00873,2.00822,2.00831,9921118.0
2008-06-09 10:25:00,2.00824,2.00833,2.00802,2.00833,6612537.0
2008-06-09 10:26:00,2.00826,2.00826,2.00785,2.00785,3919834.0
2008-06-09 10:27:00,2.00795,2.00844,2.00795,2.00844,3061883.0
2008-06-09 10:28:00,2.00841,2.00869,2.00841,2.00854,37777655.0
2008-06-09 10:29:00,2.00857,2.00857,2.00844,2.00856,5257921.0
2008-06-09 10:30:00,2.0085,2.00931,2.0085,2.00931,7521557.0
2008-06-09 10:31:00,2.00927,2.01002,2.00927,2.00999,4768870.0
2008-06-09 10:32:00,2.0102,2.01078,2.0102,2.01078,2733769.0
2008-06-09 10:33:00,2.0109,2.01158,2.0109,2.01158,4181185.0
2008-06-09 10:34:00,2.01164,2.01245,2.01164,2.01245,9280440.0
2008-06-09 10:35:00,2.01226,2.01226,2.01171,2.01171,1391537.0
2008-06-09 10:36:00,2.01138,2.01138,2.01054,2.01054,9568445.0
2008-06-09 10:37:00,2.01041,2.01057,2.01023,2.01023,3563250.0
2008-06-09 10:38:00,2.01003,2.01003,2.00977,2.00977,1844763.0
2008-06-09 10:39:00,2.00969,2.00969,2.00897,2.00902,3143563.0
2008-06-09 10:40:00,2.00908,2.00919,2.00899,2.00919,870943.0
2008-06-09 10:41:00,2.00931,2.01006,2.00931,2.01006,5030726.0
2008-06-09 10:42:00,2.01005,2.01005,2.00965,2.00965,2194564.0
2008-06-09 10:43:00,2.00943,2.00972,2.0094,2.00972,7625569.0
2008-06-09 10:44:00,2.00965,2.00987,2.00965,2.00981,48965351.0
2008-06-09 10:45:00,2.00993,2.0101,2.00992,2.0101,2512735.0
2008-06-09 10:46:00,2.01012,2.01012,2.00985,2.00992,2606199.0
2008-06-09 10:47:00,2.00988,2.01052,2.00988,2.01052,9268693.0
2008-06-09 10:48:00,2.01057,2.01112,2.01057,2.01091,2907843.0
2008-06-09 10:49:00,2.01079,2.01079,2.0104,2.01042,9305634.0
2008-06-09 10:50:00,2.01042,2.01047,2.01026,2.01044,7562059.0
2008-06-09 10:51:00,2.01045,2.01084,2.01045,2.01084,10317554.0
2008-06-09 10:52:00,2.01091,2.0111,2.01091,2.01103,3648685.0
2008-06-09 10:53:00,2.01141,2.01199,2.01141,2.01199,3840112.0
2008-06-09 10:54:00,2.01203,2.01259,2.01188,2.01259,8710504.0
2008-06-09 10:55:00,2.01255,2.013,2.01255,2.0128,2025397.0
2008-06-09 10:56:00,2.01277,2.0137,2.01277,2.0137,22468678.0
2008-06-09 10:57:00,2.01373,2.01396,2.0137,2.01396,7939995.0
2008-06-09 10:58:00,2.014,2.01423,2.01395,2.01423,3185778.0
2008-06-09 10:59:00,2.01427,2.01449,2.01427,2.01449,1333663.0
2008-06-09 11:00:00,2.01453,2.0149,2.01453,2.01487,6304295.0
2008-06-09 11:01:00,2.01493,2.01541,2.01493,2.01541,4761751.0
2008-06-09 11:02:00,2.01537,2.01561,2.01537,2.0156,1971321.0
2008-06-09 11:03:00,2.01571,2.01592,2.01571,2.01588,3207105.0
2008-06-09 11:04:00,2.01601,2.01634,2.01601,2.01634,5370189.0
2008-06-09 11:05:00,2.0166,2.0166,2.01626,2.01658,13231667.0
2008-06-09 11:06:00,2.01676,2.01705,2.01648,2.017,624714.0
2008-06-09 11:07:00,2.01697,2.01697,2.01656,2.01656,8777532.0
2008-06-09 11:08:00,2.01653,2.01673,2.01647,2.01667,6461723.0
2008-06-09 11:09:00,2.01669,2.0168,2.01643,2.01643,2164296.0
2008-06-09 11:10:00,2.01622,2.01622,2.01584,2.01584,2186733.0
2008-06-09 11:11:00,2.01562,2.01562,2.01525,2.0153,2417904.0
2008-06-09 11:12:00,2.01548,2.01581,2.01548,2.01565,2655894.0
2008-06-09 11:13:00,2.01565,2.01565,2.01529,2.0154,3632373.0
2008-06-09 11:14:00,2.01539,2.01559,2.01512,2.01512,6148290.0
2008-06-09 11:15:00,2.01511,2.01511,2.01482,2.01482,5311754.0
2008-06-09 11:16:00,2.0148,2.0148,2.0145,2.01459,10476804.0
2008-06-09 11:17:00,2.01439,2.01448,2.01421,2.01421,6654234.0
2008-06-09 11:18:00,2.01424,2.01424,2.01367,2.0139,14067994.0
2008-06-09 11:19:00,2.01418,2.01437,2.01404,2.01404,3957046.0
2008-06-09 11:20:00,2.01408,2.01408,2.01389,2.01389,14975333.0
2008-06-09 11:21:00,2.01417,2.01458,2.01417,2.01458,5187205.0
2008-06-09 11:22:00,2.01478,2.01516,2.01478,2.01516,7748228.0
2008-06-09 11:23:00,2.01529,2.01558,2.01529,2.0153,3802098.0
2008-06-09 11:24:00,2.01516,2.01536,2.01474,2.01536,1967829.0
2008-06-09 11:25:00,2.01533,2.01533,2.01497,2.01506,8816896.0
2008-06-09 11:26:00,2.0151,2.01538,2.0151,2.01538,5268138.0
2008-06-09 11:27:00,2.01543,2.01543,2.0151,2.0154,3012414.0
2008-06-09 11:28:00,2.01551,2.01602,2.01551,2.01602,8845218.0
2008-06-09 11:29:00,2.01621,2.01621,2.01563,2.01618,32641196.0
2008-06-09 11:30:00,2.01618,2.01622,2.01608,2.01621,1452091.0
2008-06-09 11:31:00,2.01635,2.01665,2.0163,2.01665,15170002.0
2008-06-09 11:32:00,2.01666,2.01674,2.01637,2.01637,6361099.0
2008-06-09 11:33:00,2.01623,2.01628,2.01596,2.01628,4182219.0
2008-06-09 11:34:00,2.01627,2.01627,2.01604,2.01604,12172795.0
2008-06-09 11:35:00,2.01592,2.01597,2.01587,2.01597,4879498.0
2008-06-09 11:36:00,2.01597,2.016,2.01586,2.01593,11522579.0
2008-06-09 11:37:00,2.01593,2.01622,2.01581,2.0162,7039641.0
2008-06-09 11:38:00,2.01632,2.0166,2.01632,2.0166,4461291.0
2008-06-09 11:39:00,2.01685,2.01685,2.01645,2.01661,4984031.0
2008-06-09 11:40:00,2.01669,2.01732,2.01669,2.01732,3549079.0
2008-06-09 11:41:00,2.0175,2.01803,2.0175,2.01803,4053236.0
2008-06-09 11:42:00,2.01799,2.01823,2.01778,2.01823,7418157.0
2008-06-09 11:43:00,2.01817,2.01817,2.01788,2.0179,2041565.0
2008-06-09 11:44:00,2.01797,2.01801,2.01768,2.01768,2770396.0
2008-06-09 11:45:00,2.01741,2.01741,2.01696,2.01696,7444923.0
2008-06-09 11:46:00,2.01669,2.01681,2.01606,2.01616,6216295.0
2008-06-09 11:47:00,2.01633,2.01665,2.01621,2.01665,16332384.0
2008-06-09 11:48:00,2.01667,2.01667,2.01645,2.01654,17599572.0
2008-06-09 11:49:00,2.01653,2.01679,2.01653,2.01666,2373451.0
2008-06-09 11:50:00,2.01669,2.01716,2.01669,2.01716,2537620.0
2008-06-09 11:51:00,2.01725,2.01733,2.01718,2.01722,9633970.0
2008-06-09 11:52:00,2.01717,2.01756,2.01717,2.01754,5906823.0
2008-06-09 11:53:00,2.01741,2.01741,2.01713,2.01713,4646788.0
2008-06-09 11:54:00,2.01711,2.01715,2.01696,2.0171,22844532.0
2008-06-09 11:55:00,2.01699,2.01702,2.0167,2.0167,21515662.0
2008-06-09 11:56:00,2.01649,2.01649,2.01604,2.01622,16538011.0
2008-06-09 11:57:00,2.01615,2.01615,2.01598,2.01613,1672631.0
2008-06-09 11:58:00,2.01613,2.01613,2.0159,2.0159,2499854.0
2008-06-09 11:59:00,2.01586,2.01586,2.01534,2.01534,13285805.0
2008-06-09 12:00:00,2.01515,2.01525,2.01508,2.01511,13043122.0
2008-06-09 12:01:00,2.01502,2.01502,2.01324,2.01464,1433074.0
2008-06-09 12:02:00,2.01446,2.01446,2.01431,2.01434,5275639.0
2008-06-09 12:03:00,2.01428,2.01428,2.01412,2.01418,8796176.0
2008-06-09 12:04:00,2.01423,2.01451,2.0142,2.01451,3959593.0
2008-06-09 12:05:00,2.01446,2.01446,2.01422,2.01437,2721757.0
2008-06-09 12:06:00,2.01435,2.01503,2.01435,2.01503,10925223.0
2008-06-09 12:07:00,2.01507,2.01507,2.01474,2.01474,2762560.0
2008-06-09 12:08:00,2.01482,2.01491,2.0145,2.01488,6299750.0
2008-06-09 12:09:00,2.01482,2.01482,2.01443,2.01443,1710020.0
2008-06-09 12:10:00,2.01444,2.01473,2.01443,2.01467,8783510.0
2008-06-09 12:11:00,2.01475,2.01491,2.0146,2.01491,5191651.0
2008-06-09 12:12:00,2.01505,2.01517,2.01496,2.01505,7902333.0
2008-06-09 12:13:00,2.01505,2.01505,2.01466,2.01469,2359918.0
2008-06-09 12:14:00,2.01475,2.01475,2.01453,2.01468,2647317.0
2008-06-09 12:15:00,2.01459,2.01462,2.01453,2.01454,3552888.0
2008-06-09 12:16:00,2.01458,2.01478,2.01443,2.01463,10043912.0
2008-06-09 12:17:00,2.01476,2.01476,2.01443,2.01457,22354537.0
2008-06-09 12:18:00,2.0145,2.01454,2.01442,2.01454,1075761.0
2008-06-09 12:19:00,2.01452,2.01452,2.01427,2.01427,20712278.0
2008-06-09 12:20:00,2.0143,2.01438,2.01425,2.01425,3528422.0
2008-06-09 12:21:00,2.01422,2.01429,2.01408,2.01419,12100638.0
2008-06-09 12:22:00,2.01418,2.01419,2.01407,2.01418,12187728.0
2008-06-09 12:23:00,2.01413,2.01426,2.01411,2.01414,2873457.0
2008-06-09 12:24:00,2.01409,2.01412,2.01397,2.01397,18606598.0
2008-06-09 12:25:00,2.01401,2.01414,2.01391,2.01403,3657680.0
2008-06-09 12:26:00,2.01417,2.0144,2.01417,2.01436,9015788.0
2008-06-09 12:27:00,2.01443,2.01451,2.01443,2.01449,25114274.0
2008-06-09 12:28:00,2.01429,2.0145,2.01425,2.0145,9417870.0
2008-06-09 12:29:00,2.0145,2.0145,2.01426,2.01441,2743958.0
2008-06-09 12:30:00,2.01451,2.01458,2.0145,2.0145,3196498.0
2008-06-09 12:31:00,2.01443,2.01443,2.01415,2.01415,27750167.0
2008-06-09 12:32:00,2.01413,2.01468,2.01413,2.01468,1762141.0
2008-06-09 12:33:00,2.0148,2.01505,2.0148,2.01489,16520990.0
2008-06-09 12:34:00,2.01501,2.01504,2.01479,2.01479,13203903.0
2008-06-09 12:35:00,2.01477,2.01477,2.01433,2.01437,4347869.0
2008-06-09 12:36:00,2.01432,2.01432,2.01417,2.01432,2858996.0
2008-06-09 12:37:00,2.0143,2.0143,2.01404,2.01404,1262391.0
2008-06-09 12:38:00,2.01415,2.01447,2.01415,2.01447,1187891.0
2008-06-09 12:39:00,2.01447,2.01447,2.01424,2.01426,4290348.0
2008-06-09 12:40:00,2.01424,2.01424,2.0139,2.01415,13743534.0
2008-06-09 12:41:00,2.01423,2.0146,2.01423,2.01458,5606545.0
2008-06-09 12:42:00,2.01461,2.0149,2.01461,2.0149,9162392.0
2008-06-09 12:43:00,2.015,2.01515,2.015,2.01506,5796599.0
2008-06-09 12:44:00,2.015,2.015,2.01455,2.01455,2301430.0
2008-06-09 12:45:00,2.01439,2.0147,2.01439,2.0147,1039671.0
2008-06-09 12:46:00,2.01481,2.01496,2.01479,2.01482,2462576.0
2008-06-09 12:47:00,2.01484,2.01485,2.01439,2.01439,7421566.0
2008-06-09 12:48:00,2.01501,2.01534,2.01501,2.0151,8967823.0
2008-06-09 12:49:00,2.0149,2.0149,2.01428,2.01428,25232827.0
2008-06-09 12:50:00,2.01398,2.01398,2.01364,2.01365,19261713.0
2008-06-09 12:51:00,2.01371,2.01387,2.01367,2.01387,8704774.0
2008-06-09 12:52:00,2.01393,2.01403,2.01393,2.01399,19850398.0
2008-06-09 12:53:00,2.01395,2.01417,2.01392,2.01397,8915524.0
2008-06-09 12:54:00,2.01399,2.01419,2.01398,2.01398,12707963.0
2008-06-09 12:55:00,2.01414,2.01452,2.01414,2.01452,4469865.0
2008-06-09 12:56:00,2.01475,2.01501,2.01457,2.01457,1582647.0
2008-06-09 12:57:00,2.01475,2.01481,2.01454,2.01481,12715097.0
2008-06-09 12:58:00,2.01487,2.01494,2.01465,2.01465,4812218.0
2008-06-09 12:59:00,2.01457,2.01479,2.01448,2.01448,5941322.0
2008-06-09 13:00:00,2.01449,2.01472,2.01435,2.01472,7766116.0
2008-06-09 13:01:00,2.01484,2.01508,2.01484,2.01486,25144948.0
2008-06-09 13:02:00,2.0146,2.015,2.0145,2.015,47222863.0
2008-06-09 13:03:00,2.01469,2.01511,2.01469,2.01503,1864555.0
2008-06-09 13:04:00,2.01507,2.01588,2.01507,2.01588,5737292.0
2008-06-09 13:05:00,2.01593,2.01596,2.01582,2.01596,1689227.0
2008-06-09 13:06:00,2.01607,2.01637,2.01607,2.01637,3628924.0
2008-06-09 13:07:00,2.0165,2.0172,2.0165,2.0172,8008143.0
2008-06-09 13:08:00,2.01709,2.01738,2.01709,2.01709,4716243.0
2008-06-09 13:09:00,2.01703,2.01727,2.01698,2.01727,7223281.0
2008-06-09 13:10:00,2.01735,2.01865,2.01735,2.01865,5073319.0
2008-06-09 13:11:00,2.01889,2.01933,2.01889,2.01918,2332777.0
2008-06-09 13:12:00,2.01917,2.01928,2.01896,2.01896,8262035.0
2008-06-09 13:13:00,2.01906,2.01924,2.01906,2.0192,17836795.0
2008-06-09 13:14:00,2.01912,2.01929,2.01906,2.01916,6616344.0
2008-06-09 13:15:00,2.01922,2.01951,2.01922,2.01951,20203583.0
2008-06-09 13:16:00,2.01946,2.01966,2.01946,2.0195,2175690.0
2008-06-09 13:17:00,2.0196,2.01998,2.01947,2.01998,1581941.0
2008-06-09 13:18:00,2.02,2.02015,2.01983,2.01983,3276045.0
2008-06-09 13:19:00,2.01959,2.01959,2.0192,2.0192,10193552.0
2008-06-09 13:20:00,2.01914,2.01914,2.01854,2.01854,3881231.0
2008-06-09 13:21:00,2.01891,2.01944,2.01891,2.01944,45813328.0
2008-06-09 13:22:00,2.01977,2.01987,2.01971,2.01971,6499170.0
2008-06-09 13:23:00,2.01991,2.01999,2.01979,2.01999,10258641.0
2008-06-09 13:24:00,2.01988,2.01988,2.01975,2.01985,3583096.0
2008-06-09 13:25:00,2.01978,2.01978,2.01953,2.01953,7474977.0
2008-06-09 13:26:00,2.01959,2.01966,2.01921,2.01945,2880053.0
2008-06-09 13:27:00,2.01938,2.01938,2.01914,2.01932,1966125.0
2008-06-09 13:28:00,2.01929,2.01934,2.0191,2.01925,13419749.0
2008-06-09 13:29:00,2.01913,2.01939,2.01902,2.01911,16785013.0
2008-06-09 13:30:00,2.01928,2.01929,2.01871,2.01871,11903050.0
2008-06-09 13:31:00,2.01882,2.01895,2.01855,2.0188,8172418.0
2008-06-09 13:32:00,2.01901,2.01914,2.01897,2.01903,27696556.0
2008-06-09 13:33:00,2.01912,2.01916,2.01895,2.01911,4433578.0
2008-06-09 13:34:00,2.01898,2.01898,2.01883,2.01884,3812446.0
2008-06-09 13:35:00,2.01881,2.01881,2.01869,2.0187,12596637.0
2008-06-09 13:36:00,2.01866,2.01869,2.01853,2.01853,31769060.0
2008-06-09 13:37:00,2.01839,2.01844,2.01831,2.01831,12396451.0
2008-06-09 13:38:00,2.01814,2.01814,2.01789,2.01792,10709684.0
2008-06-09 13:39:00,2.018,2.018,2.01753,2.01792,5597892.0
2008-06-09 13:40:00,2.01784,2.01784,2.01763,2.01776,9248696.0
2008-06-09 13:41:00,2.01797,2.01822,2.01788,2.01822,3080063.0
2008-06-09 13:42:00,2.01824,2.01824,2.01767,2.01767,24681295.0
2008-06-09 13:43:00,2.01774,2.01777,2.01769,2.01777,162690160.0
2008-06-09 13:44:00,2.01777,2.01802,2.01772,2.01802,4542061.0
2008-06-09 13:45:00,2.01815,2.0186,2.01815,2.0186,16653716.0
2008-06-09 13:46:00,2.01864,2.01891,2.01863,2.01891,4346415.0
2008-06-09 13:47:00,2.01888,2.01916,2.01888,2.01916,8148448.0
2008-06-09 13:48:00,2.01938,2.01993,2.01938,2.01993,1956251.0
2008-06-09 13:49:00,2.01994,2.01994,2.01967,2.01987,9078361.0
2008-06-09 13:50:00,2.01982,2.01982,2.01955,2.01955,2892954.0
2008-06-09 13:51:00,2.01953,2.01959,2.01951,2.01951,9253096.0
2008-06-09 13:52:00,2.01941,2.01969,2.01814,2.01969,2777654.0
2008-06-09 13:53:00,2.01971,2.01973,2.01963,2.01967,5346401.0
2008-06-09 13:54:00,2.01965,2.01974,2.01961,2.01974,9540666.0
2008-06-09 13:55:00,2.01977,2.02001,2.01977,2.01983,3617463.0
2008-06-09 13:56:00,2.01945,2.01945,2.01927,2.01933,3443325.0
2008-06-09 13:57:00,2.01939,2.01962,2.01931,2.01953,5143412.0
2008-06-09 13:58:00,2.01974,2.02001,2.01974,2.01989,1646182.0
2008-06-09 13:59:00,2.01984,2.01984,2.01951,2.01956,7601374.0
2008-06-09 14:00:00,2.01958,2.0198,2.01958,2.0198,895380.0
2008-06-09 14:01:00,2.0199,2.02028,2.0199,2.02028,12821133.0
2008-06-09 14:02:00,2.02049,2.02115,2.02049,2.02115,3054924.0
2008-06-09 14:03:00,2.02114,2.02144,2.02114,2.02144,7114596.0
2008-06-09 14:04:00,2.02171,2.02245,2.02168,2.02245,3641734.0
2008-06-09 14:05:00,2.0226,2.02364,2.0226,2.02364,2103929.0
2008-06-09 14:06:00,2.02361,2.02367,2.0236,2.0236,2364145.0
2008-06-09 14:07:00,2.02358,2.02389,2.02355,2.02385,10071011.0
2008-06-09 14:08:00,2.02382,2.02382,2.02352,2.02364,2449431.0
2008-06-09 14:09:00,2.02372,2.0239,2.02356,2.02356,8773242.0
2008-06-09 14:10:00,2.02342,2.02342,2.02272,2.02272,3024348.0
2008-06-09 14:11:00,2.02243,2.02255,2.02234,2.02252,15442742.0
2008-06-09 14:12:00,2.02256,2.02256,2.02241,2.02247,12015548.0
2008-06-09 14:13:00,2.02257,2.02262,2.02214,2.02214,2916038.0
2008-06-09 14:14:00,2.02219,2.02219,2.02195,2.02195,7135927.0
2008-06-09 14:15:00,2.02215,2.0224,2.02215,2.02227,9517802.0
2008-06-09 14:16:00,2.02225,2.0227,2.02225,2.02264,5100386.0
2008-06-09 14:17:00,2.02256,2.02256,2.0221,2.02233,13302646.0
2008-06-09 14:18:00,2.02257,2.02295,2.02257,2.0229,1936562.0
2008-06-09 14:19:00,2.02287,2.02287,2.02226,2.02226,27584458.0
2008-06-09 14:20:00,2.02203,2.02203,2.02128,2.02128,2665641.0
2008-06-09 14:21:00,2.02134,2.02158,2.02134,2.02158,4666876.0
2008-06-09 14:22:00,2.02166,2.0222,2.02166,2.02195,35881171.0
2008-06-09 14:23:00,2.0217,2.0217,2.02138,2.02138,13662811.0
2008-06-09 14:24:00,2.02124,2.02127,2.02115,2.02127,5720756.0
2008-06-09 14:25:00,2.02132,2.02139,2.02126,2.02126,45293422.0
2008-06-09 14:26:00,2.02089,2.02089,2.0204,2.02082,19931123.0
2008-06-09 14:27:00,2.02066,2.02126,2.0206,2.02126,5209117.0
2008-06-09 14:28:00,2.02151,2.02163,2.02121,2.02121,9067754.0
2008-06-09 14:29:00,2.02109,2.02131,2.02106,2.02131,599529.0
2008-06-09 14:30:00,2.02135,2.02135,2.02105,2.02105,9301836.0
2008-06-09 14:31:00,2.02117,2.02117,2.0209,2.0209,11631961.0
2008-06-09 14:32:00,2.02068,2.02068,2.02032,2.0206,5071395.0
2008-06-09 14:33:00,2.02075,2.0211,2.02075,2.02109,909168.0
2008-06-09 14:34:00,2.02108,2.02119,2.02104,2.02107,10734615.0
2008-06-09 14:35:00,2.02101,2.02129,2.02101,2.02123,4669187.0
2008-06-09 14:36:00,2.02113,2.02126,2.02101,2.02101,7155455.0
2008-06-09 14:37:00,2.02105,2.02106,2.02087,2.02087,27976774.0
2008-06-09 14:38:00,2.02079,2.02079,2.02048,2.02053,4324966.0
2008-06-09 14:39:00,2.02057,2.02057,2.02019,2.02019,4990812.0
2008-06-09 14:40:00,2.02003,2.02003,2.01978,2.01979,13405224.0
2008-06-09 14:41:00,2.01977,2.01995,2.01973,2.01973,2420586.0
2008-06-09 14:42:00,2.01966,2.01966,2.01916,2.01927,3613744.0
2008-06-09 14:43:00,2.01933,2.0195,2.01923,2.01923,19960711.0
2008-06-09 14:44:00,2.01916,2.01916,2.01872,2.01872,2181675.0
2008-06-09 14:45:00,2.01877,2.01883,2.01868,2.01883,1810996.0
2008-06-09 14:46:00,2.01886,2.01957,2.01886,2.01957,3454382.0
2008-06-09 14:47:00,2.0198,2.02,2.0196,2.02,14360996.0
2008-06-09 14:48:00,2.02016,2.02054,2.02016,2.02054,7989697.0
2008-06-09 14:49:00,2.02069,2.02187,2.02069,2.02187,2436097.0
2008-06-09 14:50:00,2.02195,2.02224,2.02195,2.02202,5414957.0
2008-06-09 14:51:00,2.02199,2.02223,2.02194,2.02223,2936039.0
2008-06-09 14:52:00,2.0224,2.02256,2.0224,2.0225,3991437.0
2008-06-09 14:53:00,2.02243,2.02243,2.02211,2.02211,4297377.0
2008-06-09 14:54:00,2.02211,2.02211,2.02161,2.02183,12495621.0
2008-06-09 14:55:00,2.02164,2.02175,2.0215,2.0215,2968323.0
2008-06-09 14:56:00,2.02137,2.0214,2.02101,2.02101,27066410.0
2008-06-09 14:57:00,2.02109,2.02118,2.02099,2.02118,5076565.0
2008-06-09 14:58:00,2.02125,2.02134,2.02121,2.02121,1908244.0
2008-06-09 14:59:00,2.02135,2.02139,2.0213,2.02135,15596742.0
2008-06-09 15:00:00,2.02126,2.02126,2.02087,2.02087,4137654.0
2008-06-09 15:01:00,2.02078,2.02128,2.02078,2.0212,10716094.0
2008-06-09 15:02:00,2.02143,2.0216,2.02143,2.02156,1859400.0
2008-06-09 15:03:00,2.02156,2.02156,2.02094,2.02139,3606131.0
2008-06-09 15:04:00,2.02127,2.02146,2.02127,2.0214,16190747.0
2008-06-09 15:05:00,2.0211,2.0211,2.02082,2.02082,4517564.0
2008-06-09 15:06:00,2.02085,2.02085,2.02031,2.02032,4481356.0
2008-06-09 15:07:00,2.02034,2.02045,2.02032,2.02032,4801707.0
2008-06-09 15:08:00,2.02018,2.02025,2.01991,2.01991,3991003.0
2008-06-09 15:09:00,2.0197,2.0197,2.01921,2.01921,4360376.0
2008-06-09 15:10:00,2.01915,2.01915,2.01863,2.01867,3244238.0
2008-06-09 15:11:00,2.0186,2.01866,2.01834,2.01834,3736245.0
2008-06-09 15:12:00,2.01849,2.01864,2.01835,2.01835,4282167.0
2008-06-09 15:13:00,2.01866,2.01929,2.01866,2.01929,8485747.0
2008-06-09 15:14:00,2.01932,2.01972,2.01932,2.01972,9156284.0
2008-06-09 15:15:00,2.01992,2.02031,2.01992,2.02031,19275434.0
2008-06-09 15:16:00,2.02022,2.02035,2.02002,2.02002,13991428.0
2008-06-09 15:17:00,2.02005,2.02017,2.01989,2.02017,14192954.0
2008-06-09 15:18:00,2.0203,2.02077,2.0203,2.02077,3057573.0
2008-06-09 15:19:00,2.02073,2.02073,2.02039,2.02044,6644944.0
2008-06-09 15:20:00,2.02045,2.02117,2.02045,2.02116,16187088.0
2008-06-09 15:21:00,2.02116,2.02207,2.02116,2.02207,8406706.0
2008-06-09 15:22:00,2.02221,2.02232,2.02219,2.02219,7683838.0
2008-06-09 15:23:00,2.02174,2.02221,2.02174,2.02221,9341334.0
2008-06-09 15:24:00,2.0221,2.0221,2.02146,2.02146,3795537.0
2008-06-09 15:25:00,2.02162,2.02162,2.02111,2.02124,15614297.0
2008-06-09 15:26:00,2.02113,2.02117,2.02066,2.02066,4144217.0
2008-06-09 15:27:00,2.02066,2.02066,2.02036,2.02036,5953348.0
2008-06-09 15:28:00,2.02021,2.02021,2.01997,2.01997,9309391.0
2008-06-09 15:29:00,2.01994,2.01994,2.01966,2.01966,2196023.0
2008-06-09 15:30:00,2.01953,2.01958,2.01929,2.01929,14350504.0
2008-06-09 15:31:00,2.01925,2.01925,2.01886,2.01902,7823813.0
2008-06-09 15:32:00,2.01861,2.0189,2.01846,2.01846,7062006.0
2008-06-09 15:33:00,2.01826,2.01863,2.01826,2.01863,1597269.0
2008-06-09 15:34:00,2.01862,2.01943,2.01862,2.01943,9572756.0
2008-06-09 15:35:00,2.01953,2.01953,2.01808,2.01905,6588099.0
2008-06-09 15:36:00,2.01887,2.01895,2.01857,2.01895,14553699.0
2008-06-09 15:37:00,2.01875,2.01875,2.01835,2.01835,5989006.0
2008-06-09 15:38:00,2.01829,2.01829,2.01794,2.01794,6105289.0
2008-06-09 15:39:00,2.01806,2.01851,2.01806,2.01851,1904612.0
2008-06-09 15:40:00,2.01849,2.01875,2.01844,2.01875,3566935.0
2008-06-09 15:41:00,2.01912,2.01969,2.01912,2.0195,8999055.0
2008-06-09 15:42:00,2.01955,2.01975,2.01944,2.01975,18984595.0
2008-06-09 15:43:00,2.01988,2.02085,2.01988,2.02085,2867618.0
2008-06-09 15:44:00,2.02083,2.02083,2.02043,2.02043,11166724.0
2008-06-09 15:45:00,2.02051,2.02064,2.02045,2.02045,28939592.0
2008-06-09 15:46:00,2.02038,2.02106,2.02038,2.02106,2148914.0
2008-06-09 15:47:00,2.02103,2.02115,2.02055,2.02055,10741878.0
2008-06-09 15:48:00,2.02046,2.02062,2.02024,2.02033,2670186.0
2008-06-09 15:49:00,2.02031,2.02031,2.01986,2.02007,5346489.0
2008-06-09 15:50:00,2.02019,2.02019,2.0199,2.02001,2606953.0
2008-06-09 15:51:00,2.02,2.02,2.01959,2.01959,3930235.0
2008-06-09 15:52:00,2.01954,2.01962,2.01942,2.01959,13145799.0
2008-06-09 15:53:00,2.01973,2.01994,2.01973,2.01994,2823239.0
2008-06-09 15:54:00,2.01982,2.01982,2.01969,2.01974,3374677.0
2008-06-09 15:55:00,2.01986,2.0206,2.01986,2.0206,7202084.0
2008-06-09 15:56:00,2.02059,2.02071,2.0199,2.0199,6989214.0
2008-06-09 15:57:00,2.01993,2.01993,2.01925,2.01974,2464663.0
2008-06-09 15:58:00,2.01971,2.0199,2.01948,2.01948,18057572.0
2008-06-09 15:59:00,2.01962,2.02034,2.01962,2.02027,2745527.0
2008-06-09 16:00:00,2.01996,2.01996,2.01935,2.01958,6301585.0
2008-06-09 16:01:00,2.01982,2.02019,2.0198,2.01997,25789919.0
2008-06-09 16:02:00,2.01976,2.01976,2.01944,2.01944,2063352.0
2008-06-09 16:03:00,2.01963,2.01989,2.01955,2.01989,7085652.0
2008-06-09 16:04:00,2.01996,2.01996,2.01965,2.01965,4508403.0
2008-06-09 16:05:00,2.01958,2.01958,2.01915,2.01915,5253694.0
2008-06-09 16:06:00,2.01911,2.01911,2.01868,2.01868,3706781.0
2008-06-09 16:07:00,2.01866,2.01866,2.01807,2.01807,11099451.0
2008-06-09 16:08:00,2.0179,2.01794,2.0178,2.01794,2167562.0
2008-06-09 16:09:00,2.01798,2.01812,2.0179,2.01812,19221709.0
2008-06-09 16:10:00,2.01818,2.01857,2.01818,2.01855,2435851.0
2008-06-09 16:11:00,2.01854,2.01854,2.01833,2.01845,16047326.0
2008-06-09 16:12:00,2.01864,2.0189,2.01864,2.01878,4355903.0
2008-06-09 16:13:00,2.01867,2.0188,2.0186,2.0186,5616070.0
2008-06-09 16:14:00,2.01831,2.01831,2.01785,2.01785,75960894.0
2008-06-09 16:15:00,2.01784,2.01811,2.01784,2.01807,7697815.0
2008-06-09 16:16:00,2.01813,2.01846,2.01812,2.01846,40330026.0
2008-06-09 16:17:00,2.01861,2.01888,2.01859,2.01888,2121479.0
2008-06-09 16:18:00,2.01916,2.02018,2.01916,2.02018,2740969.0
2008-06-09 16:19:00,2.02018,2.0204,2.02017,2.02017,5082199.0
2008-06-09 16:20:00,2.02032,2.02057,2.02032,2.02057,6701908.0
2008-06-09 16:21:00,2.02048,2.02048,2.01999,2.01999,15883746.0
2008-06-09 16:22:00,2.01993,2.01993,2.01969,2.01969,3139401.0
2008-06-09 16:23:00,2.01963,2.01963,2.01935,2.01936,6258040.0
2008-06-09 16:24:00,2.01941,2.01968,2.01941,2.01962,3174060.0
2008-06-09 16:25:00,2.01947,2.01947,2.01911,2.01911,5584638.0
2008-06-09 16:26:00,2.019,2.019,2.01861,2.01861,8313344.0
2008-06-09 16:27:00,2.01854,2.01854,2.01829,2.01833,28184927.0
2008-06-09 16:28:00,2.01826,2.01826,2.01794,2.01794,8783052.0
2008-06-09 16:29:00,2.01788,2.01788,2.01756,2.01756,5940359.0
2008-06-09 16:30:00,2.01753,2.01757,2.01735,2.01735,8456083.0
2008-06-09 16:31:00,2.01733,2.01733,2.01705,2.01707,8313503.0
2008-06-09 16:32:00,2.01673,2.017,2.01663,2.01663,5487068.0
2008-06-09 16:33:00,2.0166,2.0166,2.01632,2.01632,3620942.0
2008-06-09 16:34:00,2.01587,2.01619,2.01587,2.01596,4753877.0
2008-06-09 16:35:00,2.01592,2.01592,2.01559,2.01562,16589025.0
2008-06-09 16:36:00,2.01564,2.01564,2.01531,2.01534,4776803.0
2008-06-09 16:37:00,2.01525,2.01525,2.0144,2.01441,22615695.0
2008-06-09 16:38:00,2.01449,2.01488,2.01449,2.01488,21025640.0
2008-06-09 16:39:00,2.01494,2.01507,2.01493,2.01507,6492039.0
2008-06-09 16:40:00,2.01521,2.01535,2.01512,2.0152,2818769.0
2008-06-09 16:41:00,2.01547,2.01557,2.01547,2.01555,5107324.0
2008-06-09 16:42:00,2.01525,2.01569,2.01525,2.01565,5135959.0
2008-06-09 16:43:00,2.01551,2.01574,2.01551,2.01574,24359802.0
2008-06-09 16:44:00,2.01591,2.01677,2.01591,2.01677,9678511.0
2008-06-09 16:45:00,2.0167,2.0167,2.01652,2.01654,2128783.0
2008-06-09 16:46:00,2.0166,2.0167,2.01645,2.01646,6044368.0
2008-06-09 16:47:00,2.0166,2.01719,2.0166,2.01719,11318252.0
2008-06-09 16:48:00,2.01722,2.01762,2.01716,2.01751,3929803.0
2008-06-09 16:49:00,2.01768,2.0185,2.01768,2.0185,7439903.0
2008-06-09 16:50:00,2.01849,2.01862,2.01832,2.01862,6388084.0
2008-06-09 16:51:00,2.01883,2.01948,2.01883,2.01948,9845044.0
2008-06-09 16:52:00,2.01948,2.01948,2.01919,2.01929,53719012.0
2008-06-09 16:53:00,2.01936,2.01976,2.01932,2.01976,5274236.0
2008-06-09 16:54:00,2.01983,2.02,2.01983,2.0199,4598154.0
2008-06-09 16:55:00,2.01993,2.02008,2.01982,2.01982,6915329.0
2008-06-09 16:56:00,2.01983,2.01983,2.01951,2.01982,4908598.0
2008-06-09 16:57:00,2.0199,2.02018,2.0199,2.02002,13277002.0
2008-06-09 16:58:00,2.01992,2.02016,2.01981,2.02016,30007270.0
2008-06-09 16:59:00,2.02032,2.02101,2.02032,2.02101,3318885.0
2008-06-09 17:00:00,2.0212,2.02154,2.0212,2.02154,11429198.0
2008-06-09 17:01:00,2.02146,2.02146,2.02096,2.02096,25042165.0
2008-06-09 17:02:00,2.02076,2.02076,2.02037,2.02049,16872570.0
2008-06-09 17:03:00,2.02041,2.02062,2.02021,2.02021,2425884.0
2008-06-09 17:04:00,2.02039,2.02067,2.02036,2.02067,19880702.0
2008-06-09 17:05:00,2.02079,2.0208,2.02066,2.0207,14928652.0
2008-06-09 17:06:00,2.0208,2.02108,2.02071,2.02108,15394811.0
2008-06-09 17:07:00,2.02126,2.02172,2.02126,2.02172,2161852.0
2008-06-09 17:08:00,2.0215,2.0215,2.0212,2.0212,5834794.0
2008-06-09 17:09:00,2.02128,2.02142,2.02127,2.02133,4637909.0
2008-06-09 17:10:00,2.02142,2.02159,2.02138,2.02138,12712149.0
2008-06-09 17:11:00,2.02158,2.02159,2.02122,2.02122,4458060.0
2008-06-09 17:12:00,2.02099,2.02113,2.02079,2.02113,6035909.0
2008-06-09 17:13:00,2.02105,2.02121,2.02084,2.02108,6598417.0
2008-06-09 17:14:00,2.02134,2.02163,2.02134,2.02158,9325939.0
2008-06-09 17:15:00,2.02142,2.02177,2.02142,2.02177,3603812.0
2008-06-09 17:16:00,2.02183,2.02209,2.02183,2.02209,3074218.0
2008-06-09 17:17:00,2.02225,2.02231,2.02201,2.02209,12836106.0
2008-06-09 17:18:00,2.02212,2.02234,2.02197,2.02234,7802527.0
2008-06-09 17:19:00,2.02235,2.0224,2.0223,2.0223,22989523.0
2008-06-09 17:20:00,2.02209,2.02219,2.02201,2.02201,6293567.0
2008-06-09 17:21:00,2.02216,2.02228,2.02207,2.02223,6121582.0
2008-06-09 17:22:00,2.02209,2.02217,2.02198,2.02198,3218053.0
2008-06-09 17:23:00,2.02214,2.02218,2.02199,2.02202,1645643.0
2008-06-09 17:24:00,2.02213,2.02215,2.02181,2.02189,10159396.0
2008-06-09 17:25:00,2.02182,2.02194,2.02167,2.02194,2991287.0
2008-06-09 17:26:00,2.022,2.02229,2.022,2.02229,3764646.0
2008-06-09 17:27:00,2.02237,2.02265,2.02237,2.02265,6623597.0
2008-06-09 17:28:00,2.02262,2.02273,2.02259,2.02269,44457168.0
2008-06-09 17:29:00,2.02256,2.02256,2.02237,2.02243,2728851.0
2008-06-09 17:30:00,2.02235,2.02237,2.0221,2.0221,8420545.0
2008-06-09 17:31:00,2.02204,2.02215,2.02145,2.02215,19773081.0
2008-06-09 17:32:00,2.02217,2.02217,2.0218,2.0218,8696054.0
2008-06-09 17:33:00,2.02167,2.02167,2.02145,2.02151,18234821.0
2008-06-09 17:34:00,2.02168,2.02234,2.02168,2.02234,9440678.0
2008-06-09 17:35:00,2.0224,2.0224,2.02222,2.02222,8654766.0
2008-06-09 17:36:00,2.02221,2.02221,2.02197,2.022,28869915.0
2008-06-09 17:37:00,2.02196,2.02196,2.02161,2.02172,7241813.0
2008-06-09 17:38:00,2.02172,2.02172,2.02152,2.02152,8453098.0
2008-06-09 17:39:00,2.02161,2.02161,2.02137,2.02141,7518492.0
2008-06-09 17:40:00,2.02148,2.02153,2.02138,2.02151,3306340.0
2008-06-09 17:41:00,2.02167,2.02191,2.02167,2.02172,9667834.0
2008-06-09 17:42:00,2.02182,2.02188,2.02161,2.02188,7866471.0
2008-06-09 17:43:00,2.02191,2.02194,2.02182,2.02182,18550819.0
2008-06-09 17:44:00,2.02178,2.02178,2.02124,2.02124,15847464.0
2008-06-09 17:45:00,2.02145,2.02145,2.02126,2.02139,9659502.0
2008-06-09 17:46:00,2.02139,2.02139,2.02091,2.02091,7844148.0
2008-06-09 17:47:00,2.02077,2.02077,2.02061,2.02065,544818.0
2008-06-09 17:48:00,2.02066,2.02068,2.02039,2.02039,10853945.0
2008-06-09 17:49:00,2.02025,2.02025,2.02001,2.02012,4224941.0
2008-06-09 17:50:00,2.02003,2.02003,2.01985,2.01996,1178834.0
2008-06-09 17:51:00,2.01992,2.01995,2.01982,2.01982,4137159.0
2008-06-09 17:52:00,2.01965,2.01965,2.01909,2.0194,13735993.0
2008-06-09 17:53:00,2.01938,2.01995,2.01938,2.01995,34860839.0
2008-06-09 17:54:00,2.02008,2.02018,2.01991,2.01991,2137369.0
2008-06-09 17:55:00,2.01979,2.01979,2.01959,2.01959,16984313.0
2008-06-09 17:56:00,2.0195,2.0195,2.01882,2.01882,5363612.0
2008-06-09 17:57:00,2.01893,2.01893,2.01858,2.01887,4657714.0
2008-06-09 17:58:00,2.01864,2.01882,2.01864,2.01882,5366613.0
2008-06-09 17:59:00,2.01883,2.01913,2.01882,2.01913,52620722.0
2008-06-09 18:00:00,2.01927,2.01942,2.01925,2.01925,5892534.0
2008-06-09 18:01:00,2.01911,2.01911,2.01864,2.01864,6345224.0
2008-06-09 18:02:00,2.01858,2.01858,2.018,2.018,7638769.0
2008-06-09 18:03:00,2.01782,2.01834,2.01782,2.01834,3756500.0
2008-06-09 18:04:00,2.01836,2.0184,2.01829,2.0184,5196825.0
2008-06-09 18:05:00,2.01856,2.01883,2.01856,2.01883,9173177.0
2008-06-09 18:06:00,2.01899,2.01909,2.01894,2.01909,8089561.0
2008-06-09 18:07:00,2.01895,2.01895,2.01869,2.01875,13233587.0
2008-06-09 18:08:00,2.01867,2.01867,2.01842,2.01842,11731465.0
2008-06-09 18:09:00,2.01832,2.01832,2.0182,2.0182,3171513.0
2008-06-09 18:10:00,2.01813,2.01814,2.01775,2.01775,6369095.0
2008-06-09 18:11:00,2.01787,2.0184,2.01772,2.01772,16488659.0
2008-06-09 18:12:00,2.01785,2.01833,2.01785,2.01801,37971336.0
2008-06-09 18:13:00,2.01814,2.01842,2.01814,2.01834,3932967.0
2008-06-09 18:14:00,2.01841,2.01841,2.0182,2.01824,18490522.0
2008-06-09 18:15:00,2.01851,2.01879,2.01848,2.0187,10133966.0
2008-06-09 18:16:00,2.01841,2.01841,2.0179,2.0179,4794126.0
2008-06-09 18:17:00,2.01778,2.01778,2.01743,2.01743,4880111.0
2008-06-09 18:18:00,2.01714,2.0173,2.01709,2.01724,3694721.0
2008-06-09 18:19:00,2.01706,2.01706,2.0168,2.01692,9509060.0
2008-06-09 18:20:00,2.01678,2.0168,2.0166,2.0168,8811289.0
2008-06-09 18:21:00,2.01674,2.01687,2.01663,2.01687,14690907.0
2008-06-09 18:22:00,2.01687,2.0171,2.01684,2.01695,22576221.0
2008-06-09 18:23:00,2.01697,2.01711,2.01687,2.01696,10374960.0
2008-06-09 18:24:00,2.01697,2.017,2.01681,2.01681,4290994.0
2008-06-09 18:25:00,2.01661,2.01661,2.01621,2.01621,18428613.0
2008-06-09 18:26:00,2.01615,2.01615,2.01573,2.01573,5346841.0
2008-06-09 18:27:00,2.01573,2.01576,2.01536,2.01554,3750264.0
2008-06-09 18:28:00,2.01545,2.01545,2.01516,2.0153,12220795.0
2008-06-09 18:29:00,2.01542,2.01595,2.01542,2.01593,4561950.0
2008-06-09 18:30:00,2.01629,2.01659,2.01629,2.01653,3571185.0
2008-06-09 18:31:00,2.01665,2.01688,2.01665,2.01681,39214547.0
2008-06-09 18:32:00,2.01681,2.01696,2.01677,2.01681,9830977.0
2008-06-09 18:33:00,2.01692,2.01705,2.01654,2.01654,2227932.0
2008-06-09 18:34:00,2.01679,2.01679,2.01667,2.01673,2804235.0
2008-06-09 18:35:00,2.01681,2.01698,2.01681,2.01698,6847824.0
2008-06-09 18:36:00,2.017,2.017,2.01687,2.01696,13955094.0
2008-06-09 18:37:00,2.01698,2.01715,2.01698,2.01715,5347004.0
2008-06-09 18:38:00,2.01707,2.01707,2.01656,2.01663,870360.0
2008-06-09 18:39:00,2.0168,2.01715,2.0168,2.01691,1828311.0
2008-06-09 18:40:00,2.0169,2.0171,2.0169,2.01707,43914908.0
2008-06-09 18:41:00,2.01717,2.01722,2.01704,2.01704,5067623.0
2008-06-09 18:42:00,2.01697,2.01697,2.01644,2.0167,11553745.0
2008-06-09 18:43:00,2.01658,2.01658,2.01636,2.01636,7740417.0
2008-06-09 18:44:00,2.01624,2.01639,2.0162,2.0162,14973122.0
2008-06-09 18:45:00,2.01623,2.01636,2.0162,2.01623,6104117.0
2008-06-09 18:46:00,2.01647,2.01662,2.01634,2.01634,3642411.0
2008-06-09 18:47:00,2.01611,2.01611,2.01567,2.01567,34108561.0
2008-06-09 18:48:00,2.01592,2.01641,2.01592,2.01641,28933279.0
2008-06-09 18:49:00,2.01636,2.01658,2.01636,2.01657,4305056.0
2008-06-09 18:50:00,2.01661,2.01675,2.01632,2.01675,5755237.0
2008-06-09 18:51:00,2.01673,2.01673,2.01632,2.01632,14974390.0
2008-06-09 18:52:00,2.01615,2.01615,2.01555,2.01555,4811360.0
2008-06-09 18:53:00,2.0156,2.01564,2.01536,2.01557,650031.0
2008-06-09 18:54:00,2.01549,2.01549,2.01506,2.01507,3802772.0
2008-06-09 18:55:00,2.01498,2.01521,2.01498,2.01521,15491081.0
2008-06-09 18:56:00,2.01522,2.01545,2.01508,2.01545,1861225.0
2008-06-09 18:57:00,2.01548,2.01553,2.01524,2.01531,1453636.0
2008-06-09 18:58:00,2.01528,2.01553,2.01527,2.01537,25771496.0
2008-06-09 18:59:00,2.01543,2.01555,2.01539,2.01544,6903310.0
2008-06-09 19:00:00,2.01535,2.01535,2.01461,2.01461,28425178.0
2008-06-09 19:01:00,2.0145,2.0145,2.01422,2.01437,2809566.0
2008-06-09 19:02:00,2.01447,2.01512,2.01447,2.01512,27304568.0
2008-06-09 19:03:00,2.01515,2.01562,2.01515,2.01562,4981092.0
2008-06-09 19:04:00,2.01557,2.0157,2.01531,2.0157,7609488.0
2008-06-09 19:05:00,2.01571,2.01581,2.01571,2.01573,7618827.0
2008-06-09 19:06:00,2.01564,2.01564,2.01538,2.01538,15497317.0
2008-06-09 19:07:00,2.01526,2.01556,2.01522,2.01556,2977968.0
2008-06-09 19:08:00,2.01556,2.01559,2.01554,2.01554,2704662.0
2008-06-09 19:09:00,2.0154,2.01546,2.01507,2.01507,5316414.0
2008-06-09 19:10:00,2.01519,2.01531,2.0151,2.01511,2264429.0
2008-06-09 19:11:00,2.0149,2.0149,2.01442,2.01442,9790642.0
2008-06-09 19:12:00,2.0145,2.01498,2.0145,2.01498,7519091.0
2008-06-09 19:13:00,2.01495,2.01508,2.01475,2.01485,6005308.0
2008-06-09 19:14:00,2.01492,2.01548,2.01485,2.01517,10435950.0
2008-06-09 19:15:00,2.01558,2.01589,2.01558,2.01588,14104176.0
2008-06-09 19:16:00,2.01616,2.01617,2.01527,2.01527,5941788.0
2008-06-09 19:17:00,2.01519,2.01557,2.01519,2.01552,3045428.0
2008-06-09 19:18:00,2.0155,2.0155,2.01519,2.01519,3828472.0
2008-06-09 19:19:00,2.01533,2.01559,2.01533,2.01559,1932239.0
2008-06-09 19:20:00,2.01566,2.01585,2.01546,2.01585,5201056.0
2008-06-09 19:21:00,2.01589,2.01634,2.01589,2.01625,3622877.0
2008-06-09 19:22:00,2.01621,2.01636,2.0162,2.01622,3106987.0
2008-06-09 19:23:00,2.01633,2.01653,2.01633,2.01649,5493746.0
2008-06-09 19:24:00,2.01647,2.01667,2.01631,2.01667,6906194.0
2008-06-09 19:25:00,2.01669,2.01688,2.01669,2.01686,5552824.0
2008-06-09 19:26:00,2.01693,2.01697,2.01676,2.01696,5696489.0
2008-06-09 19:27:00,2.01694,2.01694,2.0161,2.0161,3131600.0
2008-06-09 19:28:00,2.01597,2.01597,2.01559,2.01559,8652210.0
2008-06-09 19:29:00,2.01563,2.01595,2.01559,2.01595,23823890.0
2008-06-09 19:30:00,2.01601,2.01629,2.01601,2.01605,3614574.0
2008-06-09 19:31:00,2.01605,2.0162,2.016,2.016,4835233.0
2008-06-09 19:32:00,2.01604,2.01605,2.0156,2.0156,4857818.0
2008-06-09 19:33:00,2.01544,2.01576,2.01544,2.01576,24751982.0
2008-06-09 19:34:00,2.01577,2.01593,2.01573,2.01593,4627399.0
2008-06-09 19:35:00,2.01581,2.01603,2.01581,2.01603,6949448.0
2008-06-09 19:36:00,2.01598,2.01605,2.01572,2.01579,4442754.0
2008-06-09 19:37:00,2.01572,2.01572,2.0155,2.01561,31088898.0
2008-06-09 19:38:00,2.01553,2.01553,2.01542,2.01542,2488578.0
2008-06-09 19:39:00,2.01547,2.01587,2.01546,2.01587,20045301.0
2008-06-09 19:40:00,2.01594,2.01594,2.01584,2.01591,2241924.0
2008-06-09 19:41:00,2.0159,2.01607,2.01589,2.01607,2475314.0
2008-06-09 19:42:00,2.01606,2.01606,2.01586,2.01586,5422591.0
2008-06-09 19:43:00,2.01594,2.01615,2.01594,2.01608,9406568.0
2008-06-09 19:44:00,2.01602,2.01602,2.01574,2.01583,7554212.0
2008-06-09 19:45:00,2.01574,2.01584,2.01562,2.01584,14284489.0
2008-06-09 19:46:00,2.01594,2.01618,2.01594,2.01611,4823033.0
2008-06-09 19:47:00,2.01614,2.01639,2.01614,2.01639,3365461.0
2008-06-09 19:48:00,2.01642,2.01642,2.01616,2.01628,2619375.0
2008-06-09 19:49:00,2.01606,2.01616,2.01586,2.01586,1821572.0
2008-06-09 19:50:00,2.01584,2.01614,2.01572,2.01614,22592912.0
2008-06-09 19:51:00,2.01613,2.01624,2.01607,2.01617,4543887.0
2008-06-09 19:52:00,2.01614,2.01614,2.016,2.01607,4877966.0
2008-06-09 19:53:00,2.01594,2.01613,2.01594,2.01613,3855008.0
2008-06-09 19:54:00,2.01603,2.01624,2.01603,2.01608,1377454.0
2008-06-09 19:55:00,2.01604,2.01614,2.0158,2.0158,16211533.0
2008-06-09 19:56:00,2.01591,2.01603,2.01591,2.01601,4393972.0
2008-06-09 19:57:00,2.01605,2.01612,2.0159,2.01612,2164756.0
2008-06-09 19:58:00,2.01617,2.01654,2.01617,2.01654,8651742.0
2008-06-09 19:59:00,2.01673,2.01689,2.01671,2.01671,2363071.0
2008-06-09 20:00:00,2.0168,2.0168,2.01668,2.01669,11864021.0
2008-06-09 20:01:00,2.01681,2.01718,2.01681,2.01718,1257196.0
2008-06-09 20:02:00,2.01715,2.01715,2.01676,2.01676,9413206.0
2008-06-09 20:03:00,2.01646,2.01648,2.01626,2.01626,3351550.0
2008-06-09 20:04:00,2.01628,2.01634,2.01597,2.01632,8154172.0
2008-06-09 20:05:00,2.01637,2.01665,2.01615,2.01665,13934658.0
2008-06-09 20:06:00,2.01691,2.01729,2.01691,2.01716,17717143.0
2008-06-09 20:07:00,2.01716,2.01716,2.01692,2.01692,10315138.0
2008-06-09 20:08:00,2.01703,2.01703,2.01662,2.01681,3286355.0
2008-06-09 20:09:00,2.01681,2.01699,2.01679,2.01679,5970398.0
2008-06-09 20:10:00,2.01674,2.01688,2.01658,2.01658,5982046.0
2008-06-09 20:11:00,2.01667,2.01727,2.01667,2.01727,1502378.0
2008-06-09 20:12:00,2.01736,2.0176,2.01736,2.0176,3709931.0
2008-06-09 20:13:00,2.01765,2.01803,2.01765,2.01789,6898464.0
2008-06-09 20:14:00,2.0179,2.01829,2.01788,2.01829,19757976.0
2008-06-09 20:15:00,2.01839,2.0188,2.01839,2.0188,5461068.0
2008-06-09 20:16:00,2.01877,2.01909,2.01877,2.01909,3261390.0
2008-06-09 20:17:00,2.01913,2.0196,2.01913,2.01946,3409322.0
2008-06-09 20:18:00,2.01934,2.01934,2.01905,2.01912,9127797.0
2008-06-09 20:19:00,2.01899,2.01921,2.01881,2.01921,5721587.0
2008-06-09 20:20:00,2.01944,2.01982,2.01944,2.01982,1613542.0
2008-06-09 20:21:00,2.01989,2.02,2.01967,2.02,4062892.0
2008-06-09 20:22:00,2.01998,2.01998,2.01955,2.01955,12809938.0
2008-06-09 20:23:00,2.01934,2.01941,2.01911,2.01941,12401118.0
2008-06-09 20:24:00,2.01961,2.02002,2.01953,2.01953,2960754.0
2008-06-09 20:25:00,2.01948,2.01958,2.01937,2.01958,4421997.0
2008-06-09 20:26:00,2.01947,2.01947,2.01899,2.01905,3555975.0
2008-06-09 20:27:00,2.01906,2.01911,2.0189,2.0189,3307742.0
2008-06-09 20:28:00,2.01888,2.01892,2.01881,2.01887,8546954.0
2008-06-09 20:29:00,2.01875,2.01923,2.01875,2.01923,14584374.0
2008-06-09 20:30:00,2.0193,2.01945,2.01919,2.01925,10220540.0
2008-06-09 20:31:00,2.01919,2.01923,2.01901,2.01901,3849629.0
2008-06-09 20:32:00,2.01909,2.0197,2.01909,2.0197,2466252.0
2008-06-09 20:33:00,2.01967,2.01981,2.01956,2.01977,4591923.0
2008-06-09 20:34:00,2.01974,2.01974,2.01945,2.01957,3104414.0
2008-06-09 20:35:00,2.01948,2.01957,2.01941,2.01957,6752106.0
2008-06-09 20:36:00,2.01958,2.0197,2.01933,2.01933,2674543.0
2008-06-09 20:37:00,2.01926,2.0195,2.01926,2.01947,2312341.0
2008-06-09 20:38:00,2.01958,2.01962,2.01942,2.01953,7924770.0
2008-06-09 20:39:00,2.01963,2.01966,2.01953,2.01953,2378236.0
2008-06-09 20:40:00,2.01953,2.0197,2.01953,2.0197,13675152.0
2008-06-09 20:41:00,2.01983,2.02008,2.01981,2.02008,15407671.0
2008-06-09 20:42:00,2.02004,2.02012,2.0199,2.0199,10757682.0
2008-06-09 20:43:00,2.0198,2.0198,2.01948,2.01949,13295064.0
2008-06-09 20:44:00,2.0194,2.01976,2.01939,2.01976,7936193.0
2008-06-09 20:45:00,2.01973,2.01976,2.01966,2.01976,7221973.0
2008-06-09 20:46:00,2.01982,2.02008,2.01982,2.02008,2217329.0
2008-06-09 20:47:00,2.02022,2.02022,2.01977,2.02007,21335460.0
2008-06-09 20:48:00,2.02003,2.02008,2.01858,2.02007,3624614.0
2008-06-09 20:49:00,2.02005,2.02005,2.01985,2.01985,6436530.0
2008-06-09 20:50:00,2.01992,2.01995,2.01973,2.01973,2903668.0
2008-06-09 20:51:00,2.01967,2.01971,2.01933,2.01937,6880834.0
2008-06-09 20:52:00,2.01957,2.01968,2.01938,2.01938,16926507.0
2008-06-09 20:53:00,2.01935,2.01941,2.0193,2.0194,1771479.0
2008-06-09 20:54:00,2.01938,2.01951,2.01938,2.01951,11690778.0
2008-06-09 20:55:00,2.01962,2.01973,2.01954,2.01965,10056976.0
2008-06-09 20:56:00,2.01959,2.01961,2.01952,2.01957,3841091.0
2008-06-09 20:57:00,2.01959,2.01976,2.01947,2.01947,10446967.0
2008-06-09 20:58:00,2.01923,2.01944,2.01923,2.01944,5243097.0
2008-06-09 20:59:00,2.01951,2.01978,2.01951,2.01957,4646231.0
2008-06-09 21:00:00,2.01934,2.0195,2.01934,2.0194,12627379.0
2008-06-09 21:01:00,2.01924,2.01924,2.01823,2.01823,5603897.0
2008-06-09 21:02:00,2.01818,2.01818,2.01779,2.01779,8534871.0
2008-06-09 21:03:00,2.01797,2.01843,2.01797,2.01843,2635693.0
2008-06-09 21:04:00,2.01856,2.01872,2.01856,2.01857,5473955.0
2008-06-09 21:05:00,2.01878,2.01887,2.01864,2.01882,7473650.0
2008-06-09 21:06:00,2.01897,2.01906,2.01889,2.01899,7893153.0
2008-06-09 21:07:00,2.01887,2.01901,2.01871,2.01883,9091798.0
2008-06-09 21:08:00,2.0189,2.01892,2.01885,2.01885,8498317.0
2008-06-09 21:09:00,2.01863,2.01863,2.01802,2.01802,23104437.0
2008-06-09 21:10:00,2.0179,2.0179,2.01763,2.01773,7496924.0
2008-06-09 21:11:00,2.01789,2.01828,2.01789,2.01828,8334544.0
2008-06-09 21:12:00,2.01836,2.01853,2.01836,2.01853,4891730.0
2008-06-09 21:13:00,2.01853,2.01866,2.01844,2.01865,2168087.0
2008-06-09 21:14:00,2.01876,2.01876,2.01844,2.01844,5081319.0
2008-06-09 21:15:00,2.01841,2.01841,2.01805,2.01805,9485019.0
2008-06-09 21:16:00,2.01799,2.01803,2.01778,2.01778,11309783.0
2008-06-09 21:17:00,2.01743,2.01743,2.01714,2.01738,3075548.0
2008-06-09 21:18:00,2.01714,2.01714,2.01688,2.01688,8205914.0
2008-06-09 21:19:00,2.01684,2.01684,2.01637,2.01638,2783633.0
2008-06-09 21:20:00,2.01631,2.01631,2.01599,2.01599,10979290.0
2008-06-09 21:21:00,2.01613,2.01643,2.01613,2.01643,3485275.0
2008-06-09 21:22:00,2.01642,2.01663,2.01642,2.01663,10373423.0
2008-06-09 21:23:00,2.01689,2.01745,2.01689,2.01745,16178879.0
2008-06-09 21:24:00,2.01733,2.01733,2.01697,2.01697,9975367.0
2008-06-09 21:25:00,2.01693,2.01697,2.01676,2.01696,2508791.0
2008-06-09 21:26:00,2.01696,2.01696,2.01679,2.01692,902540.0
2008-06-09 21:27:00,2.01695,2.01695,2.01675,2.01675,11448893.0
2008-06-09 21:28:00,2.0166,2.0166,2.01637,2.01643,7022002.0
2008-06-09 21:29:00,2.01638,2.01638,2.01613,2.01613,7352133.0
2008-06-09 21:30:00,2.01624,2.01648,2.01624,2.01648,5458119.0
2008-06-09 21:31:00,2.01643,2.01643,2.01468,2.01607,1935431.0
2008-06-09 21:32:00,2.01621,2.0165,2.01621,2.0165,4181642.0
2008-06-09 21:33:00,2.0166,2.0167,2.01652,2.0167,4036572.0
2008-06-09 21:34:00,2.01679,2.01679,2.01656,2.01656,3765094.0
2008-06-09 21:35:00,2.01646,2.0166,2.01634,2.0166,6689139.0
2008-06-09 21:36:00,2.01669,2.01669,2.01644,2.01646,1102042.0
2008-06-09 21:37:00,2.01654,2.01655,2.01644,2.01651,17801912.0
2008-06-09 21:38:00,2.01643,2.01665,2.01635,2.01665,11108210.0
2008-06-09 21:39:00,2.01666,2.01673,2.01658,2.01672,3153499.0
2008-06-09 21:40:00,2.01666,2.01666,2.01619,2.01619,2897195.0
2008-06-09 21:41:00,2.01615,2.01616,2.01563,2.01615,46542619.0
2008-06-09 21:42:00,2.01617,2.01617,2.01588,2.01588,4347992.0
2008-06-09 21:43:00,2.01593,2.01604,2.01572,2.01604,3641139.0
2008-06-09 21:44:00,2.01617,2.01617,2.01545,2.0155,9159255.0
2008-06-09 21:45:00,2.01557,2.01583,2.01557,2.01583,3497125.0
2008-06-09 21:46:00,2.01592,2.01598,2.01565,2.01565,7401896.0
2008-06-09 21:47:00,2.01557,2.01566,2.01537,2.01566,4146766.0
2008-06-09 21:48:00,2.01555,2.0157,2.01555,2.01556,5900168.0
2008-06-09 21:49:00,2.01562,2.01562,2.01547,2.01559,8036478.0
2008-06-09 21:50:00,2.01561,2.01561,2.01533,2.01554,10028392.0
2008-06-09 21:51:00,2.0154,2.0154,2.015,2.015,24887273.0
2008-06-09 21:52:00,2.01505,2.01516,2.01502,2.01502,37907305.0
2008-06-09 21:53:00,2.01487,2.01497,2.01484,2.01497,2041179.0
2008-06-09 21:54:00,2.01509,2.01544,2.01509,2.01533,4258171.0
2008-06-09 21:55:00,2.01547,2.01583,2.01547,2.01582,4673742.0
2008-06-09 21:56:00,2.01563,2.01566,2.01535,2.01535,2159772.0
2008-06-09 21:57:00,2.01541,2.01541,2.01498,2.01498,9178330.0
2008-06-09 21:58:00,2.01509,2.01523,2.01507,2.01517,12497785.0
2008-06-09 21:59:00,2.01501,2.01513,2.01501,2.01506,12090743.0
2008-06-09 22:00:00,2.01507,2.01511,2.0149,2.01511,7151524.0
2008-06-09 22:01:00,2.0152,2.01544,2.01519,2.01541,1917492.0
2008-06-09 22:02:00,2.01508,2.01548,2.01498,2.01529,14689493.0
2008-06-09 22:03:00,2.01535,2.01541,2.01529,2.01531,3501770.0
2008-06-09 22:04:00,2.01534,2.01541,2.01531,2.01541,3252775.0
2008-06-09 22:05:00,2.01548,2.01575,2.01548,2.01575,3087718.0
2008-06-09 22:06:00,2.01598,2.01637,2.01598,2.01637,11353508.0
2008-06-09 22:07:00,2.01634,2.0164,2.0162,2.0164,9824443.0
2008-06-09 22:08:00,2.01655,2.01694,2.01655,2.01694,7021888.0
2008-06-09 22:09:00,2.01688,2.01739,2.01688,2.01739,18540726.0
2008-06-09 22:10:00,2.01736,2.01736,2.01691,2.01696,8735405.0
2008-06-09 22:11:00,2.01703,2.01707,2.01691,2.01691,6735344.0
2008-06-09 22:12:00,2.01693,2.01693,2.0166,2.0166,7014242.0
2008-06-09 22:13:00,2.01647,2.01664,2.01634,2.01664,2129262.0
2008-06-09 22:14:00,2.01662,2.01688,2.01662,2.01688,4046725.0
2008-06-09 22:15:00,2.01694,2.01749,2.01694,2.01747,6365659.0
2008-06-09 22:16:00,2.01779,2.0179,2.01772,2.01772,6995322.0
2008-06-09 22:17:00,2.01792,2.01808,2.01792,2.01806,14661248.0
2008-06-09 22:18:00,2.01803,2.01803,2.01782,2.01787,5951349.0
2008-06-09 22:19:00,2.01791,2.01792,2.01774,2.01781,5440664.0
2008-06-09 22:20:00,2.01765,2.01787,2.01737,2.01787,11004628.0
2008-06-09 22:21:00,2.01789,2.01808,2.01786,2.01794,3629459.0
2008-06-09 22:22:00,2.01789,2.01789,2.01773,2.01779,11188565.0
2008-06-09 22:23:00,2.01795,2.01816,2.01795,2.01795,4945096.0
2008-06-09 22:24:00,2.01817,2.0185,2.01817,2.0185,13602053.0
2008-06-09 22:25:00,2.01849,2.01888,2.01849,2.01888,3655295.0
2008-06-09 22:26:00,2.01898,2.01906,2.01882,2.01882,8356163.0
2008-06-09 22:27:00,2.01871,2.01896,2.01846,2.01896,2194332.0
2008-06-09 22:28:00,2.0189,2.0191,2.01881,2.0191,6697642.0
2008-06-09 22:29:00,2.01922,2.01926,2.01913,2.01913,9667601.0
2008-06-09 22:30:00,2.01918,2.01931,2.01915,2.01928,8514785.0
2008-06-09 22:31:00,2.01914,2.01914,2.01875,2.01875,4616508.0
2008-06-09 22:32:00,2.01875,2.01912,2.01875,2.01912,5598966.0
2008-06-09 22:33:00,2.01916,2.01949,2.01916,2.0194,6096110.0
2008-06-09 22:34:00,2.01932,2.01955,2.01932,2.01938,8143026.0
2008-06-09 22:35:00,2.01946,2.01953,2.01942,2.01942,5146347.0
2008-06-09 22:36:00,2.01923,2.0194,2.01913,2.01929,8848575.0
2008-06-09 22:37:00,2.01931,2.01942,2.01931,2.01941,2398255.0
2008-06-09 22:38:00,2.01941,2.01941,2.0193,2.0193,7775479.0
2008-06-09 22:39:00,2.01945,2.01945,2.01932,2.01934,14436082.0
2008-06-09 22:40:00,2.0194,2.01955,2.0194,2.01955,9281171.0
2008-06-09 22:41:00,2.01954,2.01955,2.01944,2.01945,1642845.0
2008-06-09 22:42:00,2.0194,2.01943,2.01909,2.01942,2529619.0
2008-06-09 22:43:00,2.01949,2.02016,2.01949,2.02016,13173236.0
2008-06-09 22:44:00,2.02019,2.02049,2.02019,2.02049,6850997.0
2008-06-09 22:45:00,2.02053,2.02074,2.02053,2.0206,1705272.0
2008-06-09 22:46:00,2.02057,2.02065,2.0205,2.02065,4969068.0
2008-06-09 22:47:00,2.02051,2.02063,2.02043,2.02052,7002424.0
2008-06-09 22:48:00,2.02028,2.02028,2.02014,2.02014,8263836.0
2008-06-09 22:49:00,2.02027,2.02027,2.0201,2.0201,14356406.0
2008-06-09 22:50:00,2.02007,2.02007,2.01987,2.01987,6900007.0
2008-06-09 22:51:00,2.01986,2.02066,2.01986,2.02066,13810280.0
2008-06-09 22:52:00,2.02082,2.02083,2.0206,2.02075,4872661.0
2008-06-09 22:53:00,2.0207,2.02073,2.02052,2.02052,3642274.0
2008-06-09 22:54:00,2.02055,2.02065,2.02047,2.02063,12536403.0
2008-06-09 22:55:00,2.02058,2.02058,2.02024,2.02029,3312259.0
2008-06-09 22:56:00,2.02027,2.0203,2.01996,2.02009,1896458.0
2008-06-09 22:57:00,2.0201,2.02031,2.0201,2.02016,8167144.0
2008-06-09 22:58:00,2.02025,2.02049,2.02025,2.02035,13982608.0
2008-06-09 22:59:00,2.02031,2.02041,2.02023,2.02037,7300511.0
2008-06-09 23:00:00,2.02029,2.02029,2.01994,2.01994,2968993.0
2008-06-09 23:01:00,2.01986,2.01986,2.01956,2.01956,6385582.0
2008-06-09 23:02:00,2.01963,2.01963,2.01911,2.01911,1977296.0
2008-06-09 23:03:00,2.01918,2.01921,2.01903,2.01921,17990894.0
2008-06-09 23:04:00,2.01916,2.0192,2.01904,2.0192,2859984.0
2008-06-09 23:05:00,2.01936,2.0195,2.01931,2.01936,6679640.0
2008-06-09 23:06:00,2.01915,2.01933,2.01915,2.01928,3944162.0
2008-06-09 23:07:00,2.01944,2.01983,2.01944,2.01972,5248643.0
2008-06-09 23:08:00,2.01979,2.02033,2.01979,2.02033,6020122.0
2008-06-09 23:09:00,2.02039,2.02039,2.02021,2.02021,13236900.0
2008-06-09 23:10:00,2.01865,2.02004,2.01865,2.01929,13850088.0
2008-06-09 23:11:00,2.01935,2.02036,2.01935,2.02036,4953102.0
2008-06-09 23:12:00,2.02029,2.0203,2.01964,2.01964,8508863.0
2008-06-09 23:13:00,2.0196,2.01979,2.01954,2.01979,5019227.0
2008-06-09 23:14:00,2.01982,2.01982,2.01953,2.01956,7981150.0
2008-06-09 23:15:00,2.01965,2.01973,2.01957,2.01973,2986303.0
2008-06-09 23:16:00,2.01982,2.01994,2.01974,2.01993,3549007.0
2008-06-09 23:17:00,2.01985,2.01992,2.01985,2.01991,9265926.0
2008-06-09 23:18:00,2.01988,2.02007,2.01974,2.02007,4404325.0
2008-06-09 23:19:00,2.02021,2.02058,2.02021,2.0205,12473405.0
2008-06-09 23:20:00,2.02055,2.02077,2.02052,2.02077,1430717.0
2008-06-09 23:21:00,2.02093,2.0212,2.02093,2.02112,3627056.0
2008-06-09 23:22:00,2.02102,2.02102,2.02085,2.02096,5941338.0
2008-06-09 23:24:00,2.02089,2.02089,2.02069,2.0207,11208417.0
2008-06-09 23:25:00,2.02059,2.02059,2.02047,2.02054,4236945.0
2008-06-09 23:26:00,2.02056,2.02063,2.02041,2.02041,3525472.0
2008-06-09 23:27:00,2.02024,2.02028,2.01994,2.01994,3405437.0
2008-06-09 23:28:00,2.01995,2.02031,2.01995,2.02031,4117277.0
2008-06-09 23:29:00,2.0204,2.02043,2.02011,2.02011,6513686.0
2008-06-09 23:30:00,2.02017,2.02017,2.01977,2.01977,7760007.0
2008-06-09 23:31:00,2.01975,2.01995,2.0196,2.01995,2292511.0
2008-06-09 23:32:00,2.01999,2.01999,2.01984,2.01985,5259122.0
2008-06-09 23:33:00,2.01983,2.02,2.01983,2.02,6565961.0
2008-06-09 23:34:00,2.02004,2.02009,2.01999,2.01999,8061538.0
2008-06-09 23:35:00,2.0199,2.01995,2.0199,2.01995,1035067.0
2008-06-09 23:36:00,2.01999,2.02025,2.01981,2.02025,1837111.0
2008-06-09 23:37:00,2.02003,2.02003,2.01972,2.01985,4400817.0
2008-06-09 23:38:00,2.01989,2.01996,2.01978,2.0198,9243257.0
2008-06-09 23:39:00,2.01985,2.01993,2.01977,2.01989,11692387.0
2008-06-09 23:40:00,2.01976,2.01993,2.01966,2.01966,2043523.0
2008-06-09 23:41:00,2.01955,2.01955,2.01914,2.01914,7125230.0
2008-06-09 23:42:00,2.01934,2.01978,2.01934,2.01961,4884375.0
2008-06-09 23:43:00,2.0195,2.0195,2.01896,2.01926,6990137.0
2008-06-09 23:44:00,2.0191,2.01917,2.01907,2.01911,2368994.0
2008-06-09 23:45:00,2.01913,2.01931,2.01908,2.01931,3831856.0
2008-06-09 23:46:00,2.01932,2.01951,2.01932,2.01943,30922245.0
2008-06-09 23:47:00,2.0197,2.01984,2.0197,2.01984,10620168.0
2008-06-09 23:48:00,2.01995,2.02009,2.01995,2.01999,629115.0
2008-06-09 23:50:00,2.02,2.02003,2.01981,2.01981,8609424.0
2008-06-09 23:51:00,2.01963,2.01963,2.01896,2.01957,6692149.0
2008-06-09 23:52:00,2.01953,2.01954,2.01933,2.01939,4534858.0
2008-06-09 23:53:00,2.01936,2.01936,2.01898,2.01898,9546212.0
2008-06-09 23:54:00,2.01888,2.01888,2.01846,2.01846,12124716.0
2008-06-09 23:55:00,2.01836,2.01836,2.01818,2.01822,12163980.0
2008-06-09 23:56:00,2.01828,2.01837,2.01828,2.01834,8942012.0
2008-06-09 23:57:00,2.01835,2.01843,2.01829,2.01837,36825068.0
2008-06-09 23:58:00,2.01829,2.01829,2.01771,2.01771,5484768.0
2008-06-09 23:59:00,2.01756,2.01766,2.01733,2.01743,9688169.0
2008-06-10 00:00:00,2.01731,2.0176,2.0173,2.0176,11068201.0
2008-06-10 00:01:00,2.01755,2.01755,2.01605,2.01714,9510625.0
2008-06-10 00:02:00,2.01698,2.01698,2.01675,2.01675,5046520.0
2008-06-10 00:03:00,2.01676,2.01693,2.0167,2.01693,4810911.0
2008-06-10 00:04:00,2.01709,2.01714,2.01676,2.01676,3580567.0
2008-06-10 00:05:00,2.01682,2.01711,2.01682,2.01707,3548030.0
2008-06-10 00:06:00,2.01714,2.01714,2.01686,2.01689,9379019.0
2008-06-10 00:07:00,2.01687,2.01699,2.01679,2.01699,2101291.0
2008-06-10 00:08:00,2.01711,2.01714,2.01679,2.01679,10531620.0
2008-06-10 00:09:00,2.01677,2.01682,2.01672,2.01678,5709760.0
2008-06-10 00:10:00,2.01682,2.01688,2.01671,2.01688,7830336.0
2008-06-10 00:11:00,2.01687,2.01689,2.01674,2.01689,616071.0
2008-06-10 00:12:00,2.01691,2.01701,2.01672,2.01672,1074551.0
2008-06-10 00:13:00,2.0167,2.01765,2.0167,2.01765,10301244.0
2008-06-10 00:14:00,2.01763,2.01765,2.01746,2.01765,2096695.0
2008-06-10 00:15:00,2.01771,2.01802,2.01771,2.01802,7858455.0
2008-06-10 00:16:00,2.01794,2.01796,2.01768,2.01769,7828818.0
2008-06-10 00:17:00,2.01768,2.01768,2.01737,2.01743,2595853.0
2008-06-10 00:18:00,2.01741,2.0176,2.0171,2.01758,8093946.0
2008-06-10 00:19:00,2.0176,2.01768,2.0176,2.0176,4924601.0
2008-06-10 00:20:00,2.01762,2.01762,2.01719,2.01729,41119703.0
2008-06-10 00:21:00,2.01713,2.01713,2.0165,2.01658,5647670.0
2008-06-10 00:22:00,2.01651,2.01653,2.01621,2.01642,12059300.0
2008-06-10 00:23:00,2.01645,2.01667,2.01645,2.01654,9061960.0
2008-06-10 00:24:00,2.01648,2.01651,2.0164,2.0165,6756373.0
2008-06-10 00:25:00,2.01657,2.01666,2.01651,2.01666,13712613.0
2008-06-10 00:26:00,2.01673,2.01673,2.01644,2.01664,34641276.0
2008-06-10 00:28:00,2.01668,2.017,2.01668,2.01684,4712459.0
2008-06-10 00:29:00,2.01667,2.01667,2.01648,2.01658,10600556.0
2008-06-10 00:30:00,2.01665,2.01677,2.01656,2.01677,13927218.0
2008-06-10 00:31:00,2.01685,2.01722,2.01682,2.01722,7320424.0
2008-06-10 00:32:00,2.0173,2.01743,2.01718,2.01718,7289662.0
2008-06-10 00:33:00,2.01706,2.01711,2.01702,2.01711,2639554.0
2008-06-10 00:34:00,2.01715,2.01715,2.01671,2.01671,8236926.0
2008-06-10 00:35:00,2.01689,2.01697,2.01689,2.0169,2922707.0
2008-06-10 00:36:00,2.01675,2.01677,2.0166,2.0166,14822827.0
2008-06-10 00:37:00,2.01677,2.01712,2.01677,2.01712,3544745.0
2008-06-10 00:38:00,2.01728,2.01741,2.01728,2.01728,9950422.0
2008-06-10 00:39:00,2.0172,2.01738,2.01699,2.01738,15927766.0
2008-06-10 00:40:00,2.01745,2.01745,2.01719,2.01725,8101948.0
2008-06-10 00:41:00,2.01732,2.01744,2.01596,2.01744,10728584.0
2008-06-10 00:42:00,2.01733,2.01738,2.0169,2.0169,941306.0
2008-06-10 00:43:00,2.01689,2.01735,2.01689,2.01733,3802074.0
2008-06-10 00:44:00,2.01735,2.01738,2.01733,2.01736,1163641.0
2008-06-10 00:45:00,2.01732,2.0174,2.01732,2.0174,6219526.0
2008-06-10 00:46:00,2.01733,2.01734,2.01715,2.01721,17009455.0
2008-06-10 00:47:00,2.01723,2.01733,2.01721,2.01728,5802260.0
2008-06-10 00:48:00,2.01738,2.01738,2.01706,2.01736,10151461.0
2008-06-10 00:49:00,2.01741,2.01772,2.01741,2.01772,1863954.0
2008-06-10 00:50:00,2.01783,2.01783,2.01708,2.01709,41235856.0
2008-06-10 00:51:00,2.01719,2.01725,2.01701,2.01725,7550901.0
2008-06-10 00:52:00,2.01725,2.01725,2.01698,2.01698,4715711.0
2008-06-10 00:53:00,2.017,2.01726,2.01699,2.01722,4159292.0
2008-06-10 00:54:00,2.01724,2.01731,2.01705,2.01731,2339638.0
2008-06-10 00:55:00,2.01738,2.01738,2.01722,2.01733,726994.0
2008-06-10 00:56:00,2.01728,2.01728,2.01709,2.01709,5138948.0
2008-06-10 00:57:00,2.01725,2.01741,2.01714,2.01714,9146655.0
2008-06-10 00:58:00,2.01713,2.01724,2.0171,2.01722,6946388.0
2008-06-10 00:59:00,2.01745,2.01756,2.01745,2.01749,6524912.0
2008-06-10 01:00:00,2.01757,2.01767,2.01751,2.01751,23958555.0
2008-06-10 01:01:00,2.01755,2.01835,2.01755,2.01834,3631999.0
2008-06-10 01:02:00,2.01845,2.01875,2.01845,2.01853,5897109.0
2008-06-10 01:03:00,2.01843,2.019,2.01843,2.01895,7208981.0
2008-06-10 01:04:00,2.01878,2.01879,2.01859,2.0187,2925228.0
2008-06-10 01:05:00,2.0188,2.01885,2.0187,2.01878,5305403.0
2008-06-10 01:06:00,2.01872,2.01872,2.01841,2.01841,22821405.0
2008-06-10 01:07:00,2.01839,2.01845,2.01832,2.01838,9038519.0
2008-06-10 01:08:00,2.01846,2.0185,2.01833,2.0185,12796062.0
2008-06-10 01:09:00,2.01862,2.01904,2.01862,2.01904,6641337.0
2008-06-10 01:10:00,2.01906,2.01906,2.01886,2.01903,4523983.0
2008-06-10 01:11:00,2.01905,2.01925,2.01893,2.01925,6779896.0
2008-06-10 01:12:00,2.01929,2.01929,2.01879,2.01892,3618975.0
2008-06-10 01:13:00,2.01894,2.01907,2.01894,2.01903,3868106.0
2008-06-10 01:14:00,2.01902,2.01916,2.01892,2.01916,11382654.0
2008-06-10 01:15:00,2.01915,2.01917,2.01898,2.01906,3389428.0
2008-06-10 01:16:00,2.0189,2.01918,2.0189,2.0189,4172511.0
2008-06-10 01:17:00,2.01885,2.01916,2.01885,2.01909,9490541.0
2008-06-10 01:18:00,2.01906,2.01906,2.01887,2.01902,8274718.0
2008-06-10 01:19:00,2.01895,2.01895,2.01859,2.01876,6971057.0
2008-06-10 01:20:00,2.01884,2.01905,2.01884,2.01901,5653961.0
2008-06-10 01:21:00,2.01897,2.01897,2.01812,2.01812,5700165.0
2008-06-10 01:22:00,2.01802,2.01802,2.01737,2.01743,71925619.0
2008-06-10 01:23:00,2.01792,2.01808,2.01792,2.01806,17129313.0
2008-06-10 01:24:00,2.01806,2.01816,2.01796,2.01816,3511108.0
2008-06-10 01:25:00,2.01812,2.01812,2.01791,2.01791,8659207.0
2008-06-10 01:26:00,2.01806,2.01808,2.01793,2.01798,4622274.0
2008-06-10 01:27:00,2.01794,2.01794,2.01779,2.01786,6770495.0
2008-06-10 01:28:00,2.01773,2.01773,2.01729,2.01745,8872942.0
2008-06-10 01:29:00,2.01746,2.01765,2.01744,2.01752,6047255.0
2008-06-10 01:30:00,2.01772,2.0183,2.01772,2.0183,6341981.0
2008-06-10 01:31:00,2.01834,2.01834,2.01736,2.01743,5901722.0
2008-06-10 01:32:00,2.01742,2.01794,2.01742,2.01786,2424705.0
2008-06-10 01:33:00,2.01787,2.01787,2.01739,2.01739,3951153.0
2008-06-10 01:34:00,2.01757,2.01762,2.01753,2.01753,3783243.0
2008-06-10 01:35:00,2.0178,2.01805,2.0178,2.01804,2084869.0
2008-06-10 01:36:00,2.01806,2.01806,2.01764,2.01764,10190301.0
2008-06-10 01:37:00,2.0176,2.0176,2.01748,2.01757,3567052.0
2008-06-10 01:38:00,2.01768,2.01828,2.01768,2.01828,10797712.0
2008-06-10 01:39:00,2.0182,2.0184,2.01819,2.01819,1758009.0
2008-06-10 01:40:00,2.0182,2.0183,2.01808,2.01808,6838923.0
2008-06-10 01:41:00,2.01813,2.01819,2.01779,2.01819,4323279.0
2008-06-10 01:42:00,2.01814,2.01852,2.01814,2.01852,16275855.0
2008-06-10 01:43:00,2.01832,2.01836,2.01797,2.01828,9853227.0
2008-06-10 01:44:00,2.01788,2.01851,2.01788,2.01841,7039231.0
2008-06-10 01:45:00,2.01833,2.01833,2.01785,2.01792,18346659.0
2008-06-10 01:46:00,2.01797,2.01798,2.01797,2.01798,809843.0
2008-06-10 01:47:00,2.01806,2.01831,2.01806,2.01831,547976.0
2008-06-10 01:48:00,2.01856,2.01856,2.01804,2.01804,1774703.0
2008-06-10 01:49:00,2.01784,2.01784,2.01746,2.01779,3528351.0
2008-06-10 01:50:00,2.01802,2.01819,2.01799,2.01799,6808898.0
2008-06-10 01:51:00,2.01801,2.01829,2.01801,2.01829,10917312.0
2008-06-10 01:52:00,2.01794,2.01846,2.01794,2.01846,5807186.0
2008-06-10 01:53:00,2.01845,2.01845,2.01812,2.01812,3387367.0
2008-06-10 01:54:00,2.01795,2.01795,2.01778,2.01781,5507545.0
2008-06-10 01:55:00,2.01779,2.01809,2.01754,2.01754,22865024.0
2008-06-10 01:56:00,2.01764,2.01767,2.01735,2.01735,10735934.0
2008-06-10 01:57:00,2.01733,2.01751,2.01678,2.0173,15415104.0
2008-06-10 01:58:00,2.01745,2.01745,2.01724,2.01728,5931784.0
2008-06-10 01:59:00,2.01726,2.01726,2.01707,2.01707,2167317.0
2008-06-10 02:00:00,2.01692,2.01692,2.01659,2.01659,2040020.0
2008-06-10 02:01:00,2.01656,2.01684,2.01656,2.01684,5842971.0
2008-06-10 02:02:00,2.01664,2.01688,2.01664,2.01688,16455066.0
2008-06-10 02:03:00,2.01681,2.01695,2.01677,2.01688,11670762.0
2008-06-10 02:04:00,2.01679,2.01679,2.01655,2.01659,23365034.0
2008-06-10 02:05:00,2.0166,2.01667,2.0165,2.01662,5563740.0
2008-06-10 02:06:00,2.01678,2.01683,2.01678,2.0168,3611267.0
2008-06-10 02:07:00,2.01671,2.01673,2.01637,2.01637,5556584.0
2008-06-10 02:08:00,2.01674,2.01675,2.01666,2.01666,10382608.0
2008-06-10 02:09:00,2.0165,2.0166,2.01645,2.0166,6332092.0
2008-06-10 02:10:00,2.01673,2.01699,2.01669,2.01699,3749576.0
2008-06-10 02:11:00,2.01693,2.01696,2.01674,2.01682,1844231.0
2008-06-10 02:12:00,2.01689,2.01726,2.01689,2.01726,561882.0
2008-06-10 02:13:00,2.01735,2.01745,2.01735,2.01745,790786.0
2008-06-10 02:14:00,2.01746,2.0176,2.01705,2.01705,16768721.0
2008-06-10 02:15:00,2.01679,2.01679,2.01593,2.01593,7416742.0
2008-06-10 02:16:00,2.01621,2.01621,2.01541,2.01569,9037171.0
2008-06-10 02:17:00,2.01586,2.01605,2.01584,2.016,15969245.0
2008-06-10 02:18:00,2.01617,2.01617,2.01586,2.01586,4078565.0
2008-06-10 02:19:00,2.0158,2.01709,2.0158,2.01709,7159674.0
2008-06-10 02:20:00,2.01715,2.01715,2.0171,2.0171,1301924.0
2008-06-10 02:21:00,2.0173,2.0173,2.01659,2.01683,11559482.0
2008-06-10 02:22:00,2.01688,2.01705,2.0167,2.01705,3869661.0
2008-06-10 02:23:00,2.01725,2.01777,2.01725,2.01777,10749263.0
2008-06-10 02:24:00,2.01763,2.01773,2.01759,2.01773,2304234.0
2008-06-10 02:25:00,2.01744,2.01744,2.01708,2.0171,3502031.0
2008-06-10 02:26:00,2.01714,2.01788,2.01714,2.01784,4205591.0
2008-06-10 02:27:00,2.01785,2.01846,2.01785,2.01846,2422041.0
2008-06-10 02:28:00,2.0186,2.01912,2.01851,2.01912,5684571.0
2008-06-10 02:29:00,2.01913,2.01959,2.01913,2.01956,6121602.0
2008-06-10 02:30:00,2.01958,2.01961,2.01941,2.01941,5992721.0
2008-06-10 02:31:00,2.01923,2.01923,2.01873,2.01885,8156029.0
2008-06-10 02:32:00,2.01883,2.01883,2.01861,2.01877,6936271.0
2008-06-10 02:33:00,2.01882,2.01911,2.01881,2.01881,4512176.0
2008-06-10 02:34:00,2.01845,2.01859,2.01814,2.01858,8468661.0
2008-06-10 02:35:00,2.01881,2.01882,2.01866,2.01866,3594133.0
2008-06-10 02:36:00,2.01852,2.01852,2.01821,2.01837,17818903.0
2008-06-10 02:37:00,2.01805,2.01863,2.01805,2.01863,65494095.0
2008-06-10 02:38:00,2.01871,2.01903,2.01871,2.01903,5950067.0
2008-06-10 02:39:00,2.01904,2.01905,2.01878,2.01878,5725531.0
2008-06-10 02:40:00,2.01869,2.01869,2.01835,2.01836,6437394.0
2008-06-10 02:41:00,2.01808,2.01808,2.01759,2.01782,8997193.0
2008-06-10 02:42:00,2.01786,2.01813,2.01766,2.01766,9806304.0
2008-06-10 02:43:00,2.01769,2.01785,2.01747,2.01747,4314009.0
2008-06-10 02:44:00,2.01784,2.01791,2.01753,2.01753,3307082.0
2008-06-10 02:45:00,2.01764,2.01773,2.01748,2.01773,11772319.0
2008-06-10 02:46:00,2.01779,2.01812,2.01779,2.01812,3718261.0
2008-06-10 02:47:00,2.01829,2.01835,2.01796,2.01796,3900179.0
2008-06-10 02:48:00,2.01785,2.01803,2.0178,2.01803,6292832.0
2008-06-10 02:49:00,2.01803,2.01815,2.01794,2.01815,4319664.0
2008-06-10 02:50:00,2.01813,2.01821,2.01799,2.01799,6114287.0
2008-06-10 02:51:00,2.01792,2.01797,2.01775,2.0178,14080175.0
2008-06-10 02:52:00,2.01766,2.0177,2.01752,2.0177,9387745.0
2008-06-10 02:53:00,2.01777,2.01801,2.01777,2.01801,24789708.0
2008-06-10 02:54:00,2.01807,2.01856,2.01807,2.01856,5203925.0
2008-06-10 02:55:00,2.01871,2.0192,2.01871,2.0192,3057944.0
2008-06-10 02:56:00,2.0194,2.01962,2.01935,2.01935,7293586.0
2008-06-10 02:57:00,2.0195,2.01982,2.01947,2.01982,5689445.0
2008-06-10 02:58:00,2.01982,2.01982,2.01956,2.01956,3442328.0
2008-06-10 02:59:00,2.0195,2.0195,2.0194,2.0194,25917952.0
2008-06-10 03:00:00,2.01956,2.01977,2.01956,2.01967,6737130.0
2008-06-10 03:01:00,2.01955,2.0197,2.01954,2.01962,7684907.0
2008-06-10 03:02:00,2.01949,2.01949,2.0192,2.01935,9350497.0
2008-06-10 03:03:00,2.01924,2.01959,2.01924,2.01959,5167369.0
2008-06-10 03:04:00,2.01962,2.01962,2.01931,2.01941,689746.0
2008-06-10 03:05:00,2.01939,2.01948,2.01927,2.01937,2364466.0
2008-06-10 03:06:00,2.01934,2.01955,2.01921,2.01921,3909108.0
2008-06-10 03:07:00,2.01914,2.01946,2.01914,2.01946,5077754.0
2008-06-10 03:08:00,2.01951,2.01974,2.01939,2.01974,7885234.0
2008-06-10 03:09:00,2.01982,2.02005,2.01982,2.02005,39573759.0
2008-06-10 03:10:00,2.01991,2.02011,2.01991,2.02004,1680473.0
2008-06-10 03:11:00,2.01994,2.02011,2.01984,2.01992,9629543.0
2008-06-10 03:12:00,2.01988,2.02004,2.01988,2.01988,5376945.0
2008-06-10 03:13:00,2.01979,2.01993,2.01959,2.01993,18289738.0
2008-06-10 03:14:00,2.02001,2.02001,2.0199,2.0199,6477327.0
2008-06-10 03:15:00,2.02,2.02018,2.02,2.02018,1167260.0
2008-06-10 03:16:00,2.02025,2.02041,2.02016,2.02016,3737784.0
2008-06-10 03:17:00,2.02008,2.02008,2.01962,2.01962,941398.0
2008-06-10 03:18:00,2.01989,2.02007,2.01855,2.02007,9771025.0
2008-06-10 03:19:00,2.02006,2.02006,2.01948,2.01948,7895865.0
2008-06-10 03:20:00,2.01932,2.01932,2.01891,2.01922,14626049.0
2008-06-10 03:21:00,2.01925,2.01925,2.01894,2.01894,9484721.0
2008-06-10 03:22:00,2.01882,2.01882,2.01862,2.01876,3465726.0
2008-06-10 03:23:00,2.01881,2.01892,2.01881,2.01888,14230825.0
2008-06-10 03:24:00,2.01888,2.01888,2.01877,2.01888,2765882.0
2008-06-10 03:25:00,2.01885,2.01885,2.01866,2.01874,8856910.0
2008-06-10 03:26:00,2.01871,2.01881,2.01865,2.01865,2795249.0
2008-06-10 03:27:00,2.01895,2.01919,2.01895,2.01919,7843407.0
2008-06-10 03:28:00,2.01923,2.01949,2.01922,2.01949,7154441.0
2008-06-10 03:29:00,2.01968,2.01977,2.01939,2.01957,13430297.0
2008-06-10 03:30:00,2.01963,2.02005,2.01963,2.02005,10430538.0
2008-06-10 03:31:00,2.02009,2.02028,2.02009,2.02018,4741858.0
2008-06-10 03:32:00,2.02032,2.02032,2.02019,2.02019,3933273.0
2008-06-10 03:33:00,2.02023,2.0203,2.02021,2.0203,34565233.0
2008-06-10 03:34:00,2.02009,2.02009,2.01955,2.01955,13578188.0
2008-06-10 03:35:00,2.01946,2.01946,2.01926,2.01926,6819108.0
2008-06-10 03:36:00,2.01931,2.01933,2.0192,2.0192,8736102.0
2008-06-10 03:37:00,2.01913,2.01913,2.01885,2.0191,12136975.0
2008-06-10 03:38:00,2.01905,2.01905,2.01868,2.01868,5536391.0
2008-06-10 03:39:00,2.01853,2.01854,2.01847,2.01854,41388730.0
2008-06-10 03:40:00,2.01841,2.01873,2.01841,2.01873,4949350.0
2008-06-10 03:41:00,2.01878,2.0189,2.01871,2.0189,7433822.0
2008-06-10 03:42:00,2.01883,2.01883,2.01858,2.01858,1055669.0
2008-06-10 03:43:00,2.01864,2.01864,2.01853,2.01853,7272476.0
2008-06-10 03:44:00,2.01863,2.01874,2.0185,2.01864,7149175.0
2008-06-10 03:45:00,2.0186,2.01861,2.01848,2.01855,2284230.0
2008-06-10 03:46:00,2.01846,2.01855,2.01835,2.01853,11159403.0
2008-06-10 03:47:00,2.01853,2.01854,2.01845,2.01845,1055861.0
2008-06-10 03:48:00,2.01847,2.01859,2.01834,2.01859,562981.0
2008-06-10 03:49:00,2.01868,2.01887,2.01866,2.01887,8096718.0
2008-06-10 03:50:00,2.01892,2.01912,2.01892,2.01899,5302034.0
2008-06-10 03:51:00,2.01898,2.01921,2.01898,2.01921,9665582.0
2008-06-10 03:52:00,2.0194,2.0194,2.01927,2.01927,2320843.0
2008-06-10 03:53:00,2.01905,2.01907,2.01883,2.01907,9397813.0
2008-06-10 03:54:00,2.01913,2.01924,2.01912,2.01912,3619332.0
2008-06-10 03:55:00,2.01896,2.0191,2.01896,2.01904,3966950.0
2008-06-10 03:56:00,2.01901,2.01901,2.01878,2.01899,4440977.0
2008-06-10 03:57:00,2.01905,2.01911,2.01896,2.01896,4694438.0
2008-06-10 03:58:00,2.01898,2.01908,2.01758,2.01902,10164184.0
2008-06-10 03:59:00,2.0191,2.01921,2.0191,2.01921,11660556.0
2008-06-10 04:00:00,2.01921,2.01933,2.01897,2.01897,6438817.0
2008-06-10 04:01:00,2.01902,2.01903,2.01894,2.01903,6023248.0
2008-06-10 04:02:00,2.01905,2.01905,2.01886,2.01897,34908586.0
2008-06-10 04:03:00,2.01898,2.01907,2.01887,2.01887,9187314.0
2008-06-10 04:04:00,2.01873,2.01873,2.01856,2.01873,12549242.0
2008-06-10 04:05:00,2.01876,2.01883,2.0187,2.01883,11617051.0
2008-06-10 04:06:00,2.01885,2.01885,2.0181,2.01861,9998128.0
2008-06-10 04:07:00,2.01866,2.01892,2.01854,2.0186,4842864.0
2008-06-10 04:08:00,2.01862,2.01884,2.018,2.01884,7159675.0
2008-06-10 04:09:00,2.01874,2.01883,2.01861,2.01883,8634463.0
2008-06-10 04:10:00,2.01884,2.01886,2.01882,2.01882,1934145.0
2008-06-10 04:11:00,2.01877,2.01888,2.01874,2.01879,620551.0
2008-06-10 04:12:00,2.01893,2.01903,2.01883,2.01903,9759390.0
2008-06-10 04:13:00,2.01903,2.0191,2.01887,2.01887,30224069.0
2008-06-10 04:14:00,2.01888,2.01897,2.01877,2.01897,3980735.0
2008-06-10 04:15:00,2.0189,2.01891,2.01877,2.01877,2530708.0
2008-06-10 04:16:00,2.01867,2.01879,2.01824,2.01872,6532839.0
2008-06-10 04:17:00,2.01883,2.01897,2.01883,2.01889,4863460.0
2008-06-10 04:18:00,2.01888,2.01895,2.01877,2.01895,7456289.0
2008-06-10 04:19:00,2.01885,2.01888,2.01854,2.01854,2058757.0
2008-06-10 04:20:00,2.01848,2.01848,2.01823,2.01827,12678799.0
2008-06-10 04:21:00,2.01823,2.01835,2.01815,2.01826,9124637.0
2008-06-10 04:22:00,2.01823,2.01823,2.01791,2.01791,4286370.0
2008-06-10 04:23:00,2.01803,2.01808,2.01788,2.01788,1926703.0
2008-06-10 04:24:00,2.01791,2.01791,2.01767,2.01767,1040059.0
2008-06-10 04:25:00,2.01765,2.01779,2.01765,2.01779,8798885.0
2008-06-10 04:26:00,2.01783,2.01795,2.0178,2.0178,7138465.0
2008-06-10 04:27:00,2.01777,2.01777,2.0175,2.01752,5821476.0
2008-06-10 04:28:00,2.0174,2.0174,2.01721,2.0174,2123090.0
2008-06-10 04:29:00,2.01733,2.01751,2.01732,2.01749,8166708.0
2008-06-10 04:30:00,2.0174,2.01765,2.0174,2.01748,6470333.0
2008-06-10 04:31:00,2.01736,2.01737,2.01721,2.01725,3764883.0
2008-06-10 04:32:00,2.01718,2.01718,2.01682,2.01682,3452740.0
2008-06-10 04:33:00,2.01677,2.01677,2.01661,2.01667,3857192.0
2008-06-10 04:34:00,2.01676,2.01676,2.01665,2.01671,4695716.0
2008-06-10 04:35:00,2.01678,2.01688,2.01673,2.01688,10332244.0
2008-06-10 04:36:00,2.01692,2.01692,2.01661,2.01661,1632437.0
2008-06-10 04:37:00,2.01649,2.01682,2.0164,2.01682,5901797.0
2008-06-10 04:38:00,2.01691,2.01691,2.0165,2.0165,3527234.0
2008-06-10 04:39:00,2.01645,2.01677,2.01624,2.01673,1426437.0
2008-06-10 04:40:00,2.0169,2.01733,2.0169,2.01721,12640258.0
2008-06-10 04:41:00,2.01723,2.01723,2.01704,2.01714,4641019.0
2008-06-10 04:42:00,2.01704,2.01704,2.01675,2.01675,8772059.0
2008-06-10 04:43:00,2.01682,2.01697,2.01671,2.01689,3368457.0
2008-06-10 04:44:00,2.01701,2.0172,2.01701,2.01713,3051295.0
2008-06-10 04:45:00,2.01705,2.01717,2.01701,2.01717,7882618.0
2008-06-10 04:46:00,2.01727,2.01736,2.01726,2.01734,5293426.0
2008-06-10 04:47:00,2.01737,2.01743,2.01721,2.01721,8877268.0
2008-06-10 04:48:00,2.01714,2.01717,2.01704,2.01717,5261421.0
2008-06-10 04:49:00,2.01725,2.01746,2.01593,2.01593,13554597.0
2008-06-10 04:50:00,2.01751,2.01776,2.01751,2.01776,14113339.0
2008-06-10 04:51:00,2.01774,2.01777,2.01758,2.01758,5938178.0
2008-06-10 04:52:00,2.01757,2.01757,2.0174,2.01752,5112149.0
2008-06-10 04:53:00,2.01764,2.01785,2.01764,2.01771,4168864.0
2008-06-10 04:54:00,2.01785,2.01785,2.01771,2.01784,7232179.0
2008-06-10 04:55:00,2.01778,2.01778,2.01755,2.01758,2623838.0
2008-06-10 04:56:00,2.0176,2.01768,2.01751,2.01768,17586406.0
2008-06-10 04:57:00,2.01753,2.01769,2.01744,2.01769,2095036.0
2008-06-10 04:58:00,2.01755,2.01773,2.01755,2.01758,6231660.0
2008-06-10 04:59:00,2.01751,2.01751,2.01728,2.01742,3207297.0
2008-06-10 05:00:00,2.01739,2.01742,2.01733,2.01733,7111351.0
2008-06-10 05:01:00,2.01727,2.01727,2.01691,2.01691,12975695.0
2008-06-10 05:02:00,2.01666,2.01666,2.01612,2.01612,7436846.0
2008-06-10 05:03:00,2.01594,2.01594,2.01522,2.01542,1925143.0
2008-06-10 05:04:00,2.01536,2.01545,2.01522,2.01545,3325562.0
2008-06-10 05:05:00,2.01553,2.0156,2.01544,2.01556,13125749.0
2008-06-10 05:06:00,2.01557,2.01569,2.01555,2.01555,3576118.0
2008-06-10 05:07:00,2.01551,2.01583,2.01544,2.01583,4776182.0
2008-06-10 05:08:00,2.01586,2.01587,2.01573,2.01573,13365240.0
2008-06-10 05:09:00,2.0158,2.0159,2.0158,2.01587,6308868.0
2008-06-10 05:10:00,2.01572,2.01572,2.01552,2.01552,13790977.0
2008-06-10 05:11:00,2.01543,2.01575,2.01543,2.01575,8779175.0
2008-06-10 05:12:00,2.01601,2.01633,2.01601,2.01602,7689059.0
2008-06-10 05:13:00,2.01608,2.01614,2.01601,2.01614,4699771.0
2008-06-10 05:14:00,2.01613,2.01613,2.01588,2.01588,1629346.0
2008-06-10 05:15:00,2.01589,2.01589,2.01576,2.01577,7191892.0
2008-06-10 05:16:00,2.01581,2.01581,2.01567,2.01567,12478198.0
2008-06-10 05:17:00,2.01568,2.016,2.01554,2.016,2353134.0
2008-06-10 05:18:00,2.01624,2.01629,2.01617,2.01617,1573154.0
2008-06-10 05:19:00,2.01611,2.01611,2.01587,2.01587,8731112.0
2008-06-10 05:20:00,2.01578,2.01578,2.01569,2.01575,15429759.0
2008-06-10 05:21:00,2.01547,2.01587,2.01543,2.01587,7176262.0
2008-06-10 05:22:00,2.01596,2.01619,2.01593,2.01619,2354924.0
2008-06-10 05:23:00,2.01625,2.01625,2.01601,2.01601,9322139.0
2008-06-10 05:24:00,2.01611,2.0162,2.01606,2.01606,4889640.0
2008-06-10 05:25:00,2.01597,2.0161,2.01592,2.01592,8857853.0
2008-06-10 05:26:00,2.01598,2.01603,2.01573,2.01573,6260124.0
2008-06-10 05:27:00,2.01588,2.01604,2.01583,2.01604,6129136.0
2008-06-10 05:28:00,2.01597,2.016,2.01567,2.016,4199115.0
2008-06-10 05:29:00,2.01614,2.01634,2.01611,2.01634,8953508.0
2008-06-10 05:30:00,2.01633,2.01644,2.01632,2.01644,8967257.0
2008-06-10 05:31:00,2.01647,2.01681,2.01647,2.01681,6919769.0
2008-06-10 05:32:00,2.01702,2.01723,2.01682,2.01682,2158926.0
2008-06-10 05:33:00,2.01687,2.01697,2.0168,2.01697,7674653.0
2008-06-10 05:34:00,2.01693,2.01693,2.0168,2.01688,3359954.0
2008-06-10 05:35:00,2.0169,2.0169,2.01666,2.01666,13498117.0
2008-06-10 05:36:00,2.01662,2.01691,2.01662,2.01691,5347784.0
2008-06-10 05:37:00,2.01684,2.01684,2.01648,2.01667,11456650.0
2008-06-10 05:38:00,2.01682,2.01683,2.01658,2.01658,3728257.0
2008-06-10 05:39:00,2.01658,2.0168,2.0163,2.01665,10102476.0
2008-06-10 05:40:00,2.01678,2.01691,2.01668,2.01676,5448838.0
2008-06-10 05:41:00,2.01674,2.01687,2.0167,2.01687,5500324.0
2008-06-10 05:42:00,2.01684,2.01689,2.0167,2.01682,14136777.0
2008-06-10 05:43:00,2.01661,2.01694,2.01661,2.01674,6711429.0
2008-06-10 05:44:00,2.01665,2.01688,2.01665,2.01668,5822959.0
2008-06-10 05:45:00,2.01681,2.01681,2.0166,2.0166,4198718.0
2008-06-10 05:46:00,2.0166,2.01687,2.0166,2.01687,2043241.0
2008-06-10 05:47:00,2.01702,2.01708,2.01693,2.01704,7451652.0
2008-06-10 05:48:00,2.017,2.017,2.01685,2.01685,6288253.0
2008-06-10 05:49:00,2.01682,2.01688,2.01663,2.01672,8527336.0
2008-06-10 05:50:00,2.01674,2.01698,2.01674,2.01689,18803980.0
2008-06-10 05:51:00,2.01694,2.01694,2.01669,2.01669,6513811.0
2008-06-10 05:52:00,2.01671,2.01671,2.01608,2.01608,9892704.0
2008-06-10 05:53:00,2.01605,2.01605,2.01558,2.01589,12603807.0
2008-06-10 05:54:00,2.01595,2.01595,2.0154,2.01545,2872563.0
2008-06-10 05:55:00,2.01556,2.01569,2.01527,2.01569,3319834.0
2008-06-10 05:56:00,2.01577,2.01591,2.01577,2.01577,3492688.0
2008-06-10 05:57:00,2.01569,2.01584,2.01531,2.01539,13396709.0
2008-06-10 05:58:00,2.01581,2.01591,2.01577,2.01586,1888595.0
2008-06-10 05:59:00,2.01577,2.01579,2.01566,2.01579,7319131.0
2008-06-10 06:00:00,2.01575,2.01586,2.01562,2.01562,12453128.0
2008-06-10 06:01:00,2.01549,2.01556,2.01528,2.01545,11433340.0
2008-06-10 06:02:00,2.01536,2.01577,2.01525,2.01577,9677699.0
2008-06-10 06:03:00,2.01572,2.01588,2.01572,2.0158,2269143.0
2008-06-10 06:04:00,2.01574,2.01593,2.01545,2.01593,4350094.0
2008-06-10 06:05:00,2.0158,2.01599,2.0158,2.01589,4326091.0
2008-06-10 06:06:00,2.01583,2.01589,2.01553,2.01567,1888058.0
2008-06-10 06:07:00,2.0156,2.01575,2.01545,2.01575,35812287.0
2008-06-10 06:08:00,2.01577,2.01586,2.01575,2.01586,26274570.0
2008-06-10 06:09:00,2.01575,2.01575,2.0154,2.01563,9709907.0
2008-06-10 06:10:00,2.01572,2.01573,2.01563,2.01563,7972697.0
2008-06-10 06:11:00,2.01552,2.01565,2.0154,2.0154,5438445.0
2008-06-10 06:12:00,2.01548,2.01554,2.01509,2.01522,3852084.0
2008-06-10 06:13:00,2.01524,2.01551,2.01511,2.01522,7382703.0
2008-06-10 06:14:00,2.01537,2.01561,2.01537,2.01554,3375928.0
2008-06-10 06:15:00,2.01547,2.01572,2.01534,2.01572,9201584.0
2008-06-10 06:16:00,2.01575,2.01576,2.01563,2.01563,3930419.0
2008-06-10 06:17:00,2.01547,2.01585,2.01547,2.01585,4508493.0
2008-06-10 06:18:00,2.01594,2.01594,2.0154,2.01571,43299486.0
2008-06-10 06:19:00,2.01578,2.016,2.01578,2.016,3143658.0
2008-06-10 06:20:00,2.01604,2.01622,2.01604,2.01622,3393415.0
2008-06-10 06:21:00,2.01628,2.01633,2.01617,2.01627,11914845.0
2008-06-10 06:22:00,2.01626,2.01626,2.01591,2.01591,17592561.0
2008-06-10 06:23:00,2.01577,2.01585,2.0157,2.01571,1048663.0
2008-06-10 06:24:00,2.01561,2.01579,2.01557,2.01579,7062759.0
2008-06-10 06:25:00,2.01579,2.01579,2.01569,2.01569,4166769.0
2008-06-10 06:26:00,2.01554,2.01554,2.01538,2.01541,3826134.0
2008-06-10 06:27:00,2.01534,2.01544,2.01534,2.01544,4216214.0
2008-06-10 06:28:00,2.01546,2.01576,2.01415,2.01564,2090550.0
2008-06-10 06:29:00,2.01547,2.01547,2.01512,2.01532,5034700.0
2008-06-10 06:30:00,2.0154,2.0154,2.01519,2.01531,7827247.0
2008-06-10 06:31:00,2.0153,2.01539,2.01523,2.01535,6552209.0
2008-06-10 06:32:00,2.01538,2.01546,2.01536,2.01537,11499492.0
2008-06-10 06:33:00,2.0153,2.01545,2.0153,2.01545,909543.0
2008-06-10 06:34:00,2.01541,2.01542,2.01526,2.01539,2604913.0
2008-06-10 06:35:00,2.0154,2.01542,2.01529,2.01529,9235597.0
2008-06-10 06:36:00,2.0152,2.0152,2.01472,2.01495,14713421.0
2008-06-10 06:37:00,2.01497,2.01506,2.01488,2.01488,10215089.0
2008-06-10 06:38:00,2.01493,2.01494,2.01479,2.01494,3563311.0
2008-06-10 06:39:00,2.01492,2.015,2.01484,2.015,11263120.0
2008-06-10 06:40:00,2.01497,2.01497,2.01459,2.01476,2904155.0
2008-06-10 06:41:00,2.01489,2.01504,2.01476,2.01476,9066308.0
2008-06-10 06:42:00,2.01464,2.01467,2.0144,2.01467,3105672.0
2008-06-10 06:43:00,2.01487,2.01503,2.01483,2.01495,10341791.0
2008-06-10 06:44:00,2.01497,2.01499,2.01485,2.01499,9798574.0
2008-06-10 06:45:00,2.01487,2.01504,2.01469,2.01469,5436308.0
2008-06-10 06:46:00,2.01463,2.01495,2.01463,2.01495,2186453.0
2008-06-10 06:47:00,2.01493,2.01506,2.01482,2.01506,5282646.0
2008-06-10 06:48:00,2.0151,2.0151,2.01447,2.01447,7917302.0
2008-06-10 06:49:00,2.01425,2.01494,2.01425,2.01494,6959641.0
2008-06-10 06:50:00,2.01502,2.01509,2.01498,2.01504,22247894.0
2008-06-10 06:51:00,2.01517,2.01549,2.01517,2.01549,8841362.0
2008-06-10 06:52:00,2.01539,2.01542,2.01488,2.01492,9406930.0
2008-06-10 06:53:00,2.015,2.01503,2.01487,2.01498,7376778.0
2008-06-10 06:54:00,2.01488,2.0151,2.01464,2.0151,8070896.0
2008-06-10 06:55:00,2.01508,2.01538,2.0149,2.01498,5913314.0
2008-06-10 06:56:00,2.01513,2.01554,2.01513,2.01554,2859910.0
2008-06-10 06:57:00,2.01543,2.01568,2.01543,2.0155,9179254.0
2008-06-10 06:58:00,2.0153,2.0154,2.01512,2.01534,5425399.0
2008-06-10 06:59:00,2.01555,2.01587,2.01555,2.01565,13343949.0
2008-06-10 07:00:00,2.01573,2.01573,2.01545,2.01545,4593863.0
2008-06-10 07:01:00,2.01543,2.01545,2.01525,2.01525,4877300.0
2008-06-10 07:02:00,2.01553,2.01575,2.01553,2.01554,10107358.0
2008-06-10 07:03:00,2.01544,2.01552,2.01535,2.0154,3902357.0
2008-06-10 07:04:00,2.01557,2.01584,2.01553,2.01584,9821265.0
2008-06-10 07:05:00,2.01583,2.01584,2.01573,2.01573,12129878.0
2008-06-10 07:06:00,2.01573,2.01602,2.01573,2.01602,1637378.0
2008-06-10 07:07:00,2.01577,2.01585,2.01541,2.01541,15874057.0
2008-06-10 07:08:00,2.01535,2.0155,2.01518,2.0155,6737988.0
2008-06-10 07:09:00,2.01558,2.01591,2.01556,2.01591,2794944.0
2008-06-10 07:10:00,2.01608,2.01633,2.01608,2.01615,6364611.0
2008-06-10 07:11:00,2.01589,2.01621,2.01469,2.01611,3849830.0
2008-06-10 07:12:00,2.0162,2.0162,2.01576,2.01617,20764438.0
2008-06-10 07:13:00,2.01616,2.01646,2.01616,2.01634,2175559.0
2008-06-10 07:14:00,2.01639,2.01639,2.01604,2.01604,7377640.0
2008-06-10 07:15:00,2.01603,2.01603,2.01581,2.01593,8383892.0
2008-06-10 07:16:00,2.016,2.016,2.01551,2.01551,12576920.0
2008-06-10 07:17:00,2.01534,2.01543,2.01522,2.01543,9853161.0
2008-06-10 07:18:00,2.01552,2.01557,2.01546,2.01557,14037601.0
2008-06-10 07:19:00,2.01567,2.01595,2.01567,2.01595,14451181.0
2008-06-10 07:20:00,2.01602,2.01604,2.01582,2.01582,2234344.0
2008-06-10 07:21:00,2.01569,2.01569,2.01533,2.01533,8034848.0
2008-06-10 07:22:00,2.01515,2.01515,2.01483,2.01483,2208329.0
2008-06-10 07:23:00,2.01477,2.0149,2.01464,2.01477,2738906.0
2008-06-10 07:24:00,2.01497,2.01519,2.01497,2.01519,7123226.0
2008-06-10 07:25:00,2.01533,2.01552,2.01521,2.0155,3071246.0
2008-06-10 07:26:00,2.01562,2.01571,2.01561,2.01565,4281512.0
2008-06-10 07:27:00,2.01573,2.01592,2.0157,2.01592,2627306.0
2008-06-10 07:28:00,2.01585,2.01585,2.01554,2.01566,3705843.0
2008-06-10 07:29:00,2.01576,2.01582,2.01561,2.01565,9883515.0
2008-06-10 07:30:00,2.01548,2.01574,2.01542,2.01574,14113000.0
2008-06-10 07:31:00,2.01584,2.01584,2.01542,2.01542,7988552.0
2008-06-10 07:32:00,2.01547,2.01569,2.01547,2.01569,3037132.0
2008-06-10 07:33:00,2.01579,2.01649,2.01579,2.01649,3575642.0
2008-06-10 07:34:00,2.01659,2.01659,2.01612,2.01612,4512705.0
2008-06-10 07:35:00,2.01598,2.01618,2.01598,2.01611,2771982.0
2008-06-10 07:36:00,2.01608,2.01612,2.016,2.01612,12083327.0
2008-06-10 07:37:00,2.01617,2.01627,2.01617,2.01627,12854931.0
2008-06-10 07:38:00,2.01632,2.01636,2.0163,2.01636,4493354.0
2008-06-10 07:39:00,2.01644,2.01658,2.01644,2.01649,1776052.0
2008-06-10 07:40:00,2.01643,2.01643,2.01623,2.01625,5618762.0
2008-06-10 07:41:00,2.01616,2.01643,2.01589,2.01643,8622515.0
2008-06-10 07:42:00,2.0164,2.0164,2.01631,2.01639,3769290.0
2008-06-10 07:43:00,2.01645,2.01666,2.01642,2.01666,3315431.0
2008-06-10 07:44:00,2.01692,2.01724,2.01692,2.01716,6021685.0
2008-06-10 07:45:00,2.01722,2.01745,2.01715,2.01715,19311872.0
2008-06-10 07:46:00,2.01702,2.01702,2.01645,2.01645,7543426.0
2008-06-10 07:47:00,2.01653,2.01662,2.01653,2.0166,3942960.0
2008-06-10 07:48:00,2.01666,2.01675,2.01663,2.01675,1375678.0
2008-06-10 07:49:00,2.01669,2.01671,2.01649,2.01652,5590695.0
2008-06-10 07:50:00,2.01644,2.01646,2.01626,2.01644,5969802.0
2008-06-10 07:51:00,2.01645,2.01645,2.01624,2.01638,3305860.0
2008-06-10 07:52:00,2.01624,2.01642,2.01619,2.01627,9893668.0
2008-06-10 07:53:00,2.01637,2.01673,2.01637,2.01673,16803058.0
2008-06-10 07:54:00,2.01679,2.0171,2.01679,2.0171,15412739.0
2008-06-10 07:55:00,2.01712,2.01728,2.01693,2.01708,8221589.0
2008-06-10 07:56:00,2.01677,2.01677,2.01637,2.01637,3498121.0
2008-06-10 07:57:00,2.01643,2.01645,2.01627,2.01627,9385985.0
2008-06-10 07:58:00,2.01633,2.01666,2.01633,2.01666,1317126.0
2008-06-10 07:59:00,2.01663,2.01679,2.01648,2.01648,12613249.0
2008-06-10 08:00:00,2.01613,2.01615,2.01554,2.01554,2442198.0
2008-06-10 08:01:00,2.01526,2.01528,2.01501,2.01528,9007541.0
2008-06-10 08:02:00,2.01533,2.01533,2.01509,2.01518,2014850.0
2008-06-10 08:03:00,2.01523,2.01536,2.01523,2.01533,4395290.0
2008-06-10 08:04:00,2.01527,2.01583,2.01527,2.01583,14737756.0
2008-06-10 08:05:00,2.01595,2.01633,2.01595,2.01633,1296063.0
2008-06-10 08:06:00,2.01655,2.01663,2.01604,2.01604,3702825.0
2008-06-10 08:07:00,2.01598,2.01598,2.01551,2.01551,5175012.0
2008-06-10 08:08:00,2.01531,2.01531,2.01471,2.01471,4560302.0
2008-06-10 08:09:00,2.01461,2.01466,2.01421,2.01466,20798042.0
2008-06-10 08:10:00,2.0148,2.01497,2.01469,2.01469,1779574.0
2008-06-10 08:11:00,2.01479,2.01479,2.01466,2.01478,2415952.0
2008-06-10 08:12:00,2.01482,2.01501,2.01482,2.01499,3540354.0
2008-06-10 08:13:00,2.01492,2.01492,2.01457,2.01457,4750819.0
2008-06-10 08:14:00,2.01449,2.01449,2.01426,2.01426,13325082.0
2008-06-10 08:15:00,2.01439,2.01461,2.01433,2.01433,8309550.0
2008-06-10 08:16:00,2.01428,2.01434,2.01416,2.01434,9003224.0
2008-06-10 08:17:00,2.01436,2.01445,2.01436,2.01445,5228609.0
2008-06-10 08:18:00,2.01446,2.01469,2.01444,2.01444,2737269.0
2008-06-10 08:19:00,2.01453,2.01485,2.01453,2.01485,2395731.0
2008-06-10 08:20:00,2.01505,2.01526,2.01505,2.01515,20479466.0
2008-06-10 08:21:00,2.01518,2.01541,2.01518,2.01541,2319918.0
2008-06-10 08:22:00,2.0155,2.01558,2.01531,2.01535,32860055.0
2008-06-10 08:23:00,2.0154,2.01565,2.0154,2.01565,4813904.0
2008-06-10 08:24:00,2.01587,2.016,2.01561,2.01561,7039554.0
2008-06-10 08:25:00,2.0157,2.0157,2.01524,2.01524,4222466.0
2008-06-10 08:26:00,2.01551,2.01588,2.01551,2.01584,25190293.0
2008-06-10 08:27:00,2.01598,2.01678,2.01598,2.01678,4433932.0
2008-06-10 08:28:00,2.01671,2.01675,2.01651,2.01657,5067315.0
2008-06-10 08:29:00,2.01665,2.01734,2.01665,2.01701,3812439.0
2008-06-10 08:30:00,2.01684,2.01684,2.0162,2.01631,25019837.0
2008-06-10 08:31:00,2.01628,2.01637,2.0162,2.01637,7977328.0
2008-06-10 08:32:00,2.01643,2.01655,2.01639,2.01655,2879631.0
2008-06-10 08:33:00,2.01651,2.01653,2.01632,2.0165,6301428.0
2008-06-10 08:34:00,2.01636,2.01649,2.01623,2.01623,5072461.0
2008-06-10 08:35:00,2.01628,2.01633,2.01615,2.01633,7130816.0
2008-06-10 08:36:00,2.0163,2.0163,2.01611,2.01611,5622501.0
2008-06-10 08:37:00,2.01603,2.01621,2.01595,2.01598,3035057.0
2008-06-10 08:38:00,2.01616,2.01651,2.01616,2.01651,3680663.0
2008-06-10 08:39:00,2.01656,2.01664,2.01627,2.01654,4857169.0
2008-06-10 08:40:00,2.01642,2.01642,2.01632,2.0164,2126845.0
2008-06-10 08:41:00,2.01637,2.01638,2.0162,2.01626,3644775.0
2008-06-10 08:42:00,2.01614,2.01617,2.01581,2.01581,3231564.0
2008-06-10 08:43:00,2.01577,2.01577,2.01534,2.01565,5776576.0
2008-06-10 08:44:00,2.01563,2.01574,2.01542,2.01542,12921827.0
2008-06-10 08:45:00,2.0149,2.01526,2.0149,2.01515,10537107.0
2008-06-10 08:46:00,2.01507,2.01507,2.01473,2.01479,6664418.0
2008-06-10 08:47:00,2.01486,2.01526,2.01486,2.01526,6889399.0
2008-06-10 08:48:00,2.01527,2.01564,2.01527,2.01564,10053027.0
2008-06-10 08:49:00,2.01568,2.01596,2.01564,2.01596,2296349.0
2008-06-10 08:50:00,2.01592,2.01628,2.01592,2.01619,5047866.0
2008-06-10 08:51:00,2.01633,2.01654,2.01633,2.01652,2964011.0
2008-06-10 08:52:00,2.01664,2.01684,2.01664,2.01677,3145963.0
2008-06-10 08:53:00,2.01693,2.01719,2.01693,2.01719,15649113.0
2008-06-10 08:54:00,2.01724,2.01751,2.01712,2.01712,7900070.0
2008-06-10 08:55:00,2.01697,2.01697,2.01614,2.01614,7993160.0
2008-06-10 08:56:00,2.01614,2.01645,2.01611,2.01615,5445601.0
2008-06-10 08:57:00,2.01628,2.01628,2.01609,2.01625,26123774.0
2008-06-10 08:58:00,2.01643,2.01687,2.01637,2.01687,2625272.0
2008-06-10 08:59:00,2.0168,2.0168,2.0165,2.0165,26831392.0
2008-06-10 09:00:00,2.01649,2.01669,2.01619,2.01669,7150723.0
2008-06-10 09:01:00,2.01668,2.01705,2.01668,2.01705,24638139.0
2008-06-10 09:02:00,2.01714,2.01731,2.01674,2.01674,1534018.0
2008-06-10 09:03:00,2.01659,2.01662,2.01644,2.01644,1901344.0
2008-06-10 09:04:00,2.01628,2.01628,2.0159,2.01615,17055027.0
2008-06-10 09:05:00,2.01623,2.01623,2.01603,2.01623,3561984.0
2008-06-10 09:06:00,2.01616,2.01616,2.01585,2.01599,706861.0
2008-06-10 09:07:00,2.01584,2.01584,2.01525,2.01567,4440984.0
2008-06-10 09:08:00,2.01558,2.01558,2.01537,2.01537,15060232.0
2008-06-10 09:09:00,2.01524,2.01524,2.01471,2.01515,5495833.0
2008-06-10 09:10:00,2.01507,2.01507,2.01468,2.01468,4135105.0
2008-06-10 09:11:00,2.01466,2.01466,2.01418,2.01418,26740554.0
2008-06-10 09:12:00,2.01429,2.01483,2.01429,2.01459,33063747.0
2008-06-10 09:13:00,2.01471,2.01476,2.01444,2.01444,3712200.0
2008-06-10 09:14:00,2.01416,2.01416,2.01395,2.014,5552226.0
2008-06-10 09:15:00,2.01395,2.01411,2.01387,2.01387,14454215.0
2008-06-10 09:16:00,2.01397,2.01502,2.01397,2.01502,7341761.0
2008-06-10 09:17:00,2.01513,2.01521,2.01471,2.015,10884356.0
2008-06-10 09:18:00,2.01475,2.01477,2.01434,2.01477,5315875.0
2008-06-10 09:19:00,2.01497,2.01555,2.01497,2.01529,47383370.0
2008-06-10 09:20:00,2.01517,2.01517,2.01476,2.01484,1969314.0
2008-06-10 09:21:00,2.01474,2.01474,2.0138,2.0138,956228.0
2008-06-10 09:22:00,2.01378,2.01378,2.01347,2.01347,5560529.0
2008-06-10 09:23:00,2.01348,2.01348,2.01316,2.01329,14476238.0
2008-06-10 09:24:00,2.01326,2.01339,2.01311,2.01311,7309806.0
2008-06-10 09:25:00,2.01309,2.01315,2.01304,2.01315,2796405.0
2008-06-10 09:26:00,2.01277,2.01323,2.01277,2.01323,2441298.0
2008-06-10 09:27:00,2.01328,2.01344,2.01322,2.0134,9207621.0
2008-06-10 09:28:00,2.0133,2.0133,2.0132,2.0132,42824665.0
2008-06-10 09:29:00,2.01308,2.01321,2.01289,2.01289,3735552.0
2008-06-10 09:30:00,2.01257,2.01271,2.01256,2.01263,4302103.0
2008-06-10 09:31:00,2.01258,2.01258,2.01226,2.01226,11891406.0
2008-06-10 09:32:00,2.01227,2.01235,2.01205,2.01205,3920820.0
2008-06-10 09:33:00,2.01189,2.01192,2.01163,2.01192,5322890.0
2008-06-10 09:34:00,2.01179,2.01184,2.01159,2.01169,18000208.0
2008-06-10 09:35:00,2.01177,2.0121,2.01177,2.0121,4628904.0
2008-06-10 09:36:00,2.01201,2.01201,2.01143,2.01143,10160572.0
2008-06-10 09:37:00,2.01119,2.01119,2.01083,2.01109,21232224.0
2008-06-10 09:38:00,2.0113,2.01232,2.01127,2.01229,13616561.0
2008-06-10 09:39:00,2.01241,2.01341,2.01241,2.01341,9005816.0
2008-06-10 09:40:00,2.01341,2.01341,2.01286,2.01286,9628452.0
2008-06-10 09:41:00,2.01291,2.01299,2.01282,2.01289,3894101.0
2008-06-10 09:42:00,2.01304,2.01304,2.01289,2.01292,4457944.0
2008-06-10 09:43:00,2.01293,2.01293,2.01274,2.01277,4866145.0
2008-06-10 09:44:00,2.01274,2.01274,2.01247,2.01247,10271607.0
2008-06-10 09:45:00,2.01227,2.01265,2.01227,2.01265,17719715.0
2008-06-10 09:46:00,2.01267,2.01303,2.01267,2.01303,3793006.0
2008-06-10 09:47:00,2.01312,2.01317,2.01246,2.01246,36101291.0
2008-06-10 09:48:00,2.0123,2.0123,2.01185,2.01188,18129368.0
2008-06-10 09:49:00,2.01168,2.01195,2.01157,2.01195,6988254.0
2008-06-10 09:50:00,2.01207,2.01317,2.01207,2.013,3461977.0
2008-06-10 09:51:00,2.0131,2.01375,2.0131,2.01372,11827267.0
2008-06-10 09:52:00,2.01373,2.01406,2.01373,2.01406,12134225.0
2008-06-10 09:53:00,2.01415,2.01456,2.01415,2.01416,7664198.0
2008-06-10 09:54:00,2.01423,2.01472,2.01423,2.01472,8811889.0
2008-06-10 09:55:00,2.01491,2.01522,2.01491,2.01522,5316991.0
2008-06-10 09:56:00,2.01551,2.01592,2.01551,2.01588,3718570.0
2008-06-10 09:57:00,2.01607,2.0161,2.0159,2.0161,7866909.0
2008-06-10 09:58:00,2.01586,2.01593,2.01567,2.01567,6113521.0
2008-06-10 09:59:00,2.01567,2.01603,2.01567,2.01591,5550616.0
2008-06-10 10:00:00,2.01617,2.01647,2.01617,2.0164,57115751.0
2008-06-10 10:01:00,2.01638,2.01638,2.01614,2.01614,5143883.0
2008-06-10 10:02:00,2.01628,2.01644,2.01612,2.01644,4285318.0
2008-06-10 10:03:00,2.01637,2.01652,2.01637,2.0164,4984770.0
2008-06-10 10:04:00,2.01641,2.01682,2.01641,2.01682,16499236.0
2008-06-10 10:05:00,2.01684,2.01685,2.0167,2.01681,2032104.0
2008-06-10 10:06:00,2.01683,2.01713,2.01683,2.01686,35707100.0
2008-06-10 10:07:00,2.01674,2.01674,2.01615,2.01629,12910981.0
2008-06-10 10:08:00,2.01613,2.01613,2.01569,2.01569,4542837.0
2008-06-10 10:09:00,2.01566,2.01566,2.01539,2.01544,1233091.0
2008-06-10 10:10:00,2.01562,2.0159,2.01562,2.01584,4584852.0
2008-06-10 10:11:00,2.01582,2.01584,2.01556,2.01556,10529634.0
2008-06-10 10:12:00,2.0154,2.01575,2.01506,2.01575,503853.0
2008-06-10 10:13:00,2.01575,2.016,2.01573,2.016,7694867.0
2008-06-10 10:14:00,2.01596,2.01596,2.01577,2.01594,9554391.0
2008-06-10 10:15:00,2.01591,2.01645,2.01591,2.01645,17227377.0
2008-06-10 10:16:00,2.01647,2.0166,2.01634,2.0166,16875120.0
2008-06-10 10:17:00,2.01664,2.01678,2.01658,2.01678,7450720.0
2008-06-10 10:18:00,2.01673,2.01705,2.01673,2.01685,10303564.0
2008-06-10 10:19:00,2.01671,2.01671,2.01605,2.01605,3161237.0
2008-06-10 10:20:00,2.01587,2.01588,2.01576,2.01578,6876879.0
2008-06-10 10:21:00,2.01567,2.01596,2.01567,2.01577,8454789.0
2008-06-10 10:22:00,2.01579,2.01607,2.01567,2.01607,7764354.0
2008-06-10 10:23:00,2.01621,2.01664,2.01621,2.01664,28499421.0
2008-06-10 10:24:00,2.01664,2.01698,2.01664,2.01698,8733365.0
2008-06-10 10:25:00,2.01679,2.01679,2.01636,2.01643,9911473.0
2008-06-10 10:26:00,2.01646,2.01682,2.01644,2.01682,17110652.0
2008-06-10 10:27:00,2.01686,2.01704,2.01681,2.01702,9212896.0
2008-06-10 10:28:00,2.01705,2.01759,2.01688,2.01759,21046388.0
2008-06-10 10:29:00,2.01767,2.01808,2.01767,2.01808,8470521.0
2008-06-10 10:30:00,2.01832,2.01878,2.01832,2.01878,2998410.0
2008-06-10 10:31:00,2.01894,2.01911,2.01894,2.01908,42747277.0
2008-06-10 10:32:00,2.01912,2.01945,2.01896,2.01945,6365172.0
2008-06-10 10:33:00,2.01943,2.01957,2.0194,2.01954,3864741.0
2008-06-10 10:34:00,2.01942,2.01942,2.01857,2.01857,3082531.0
2008-06-10 10:35:00,2.01837,2.01837,2.01788,2.01788,10111868.0
2008-06-10 10:36:00,2.01766,2.01776,2.01758,2.01758,1653414.0
2008-06-10 10:37:00,2.0173,2.01741,2.01713,2.01713,3153408.0
2008-06-10 10:38:00,2.01716,2.01734,2.01706,2.01734,5686560.0
2008-06-10 10:39:00,2.01724,2.01736,2.01714,2.01714,6308708.0
2008-06-10 10:40:00,2.01736,2.01753,2.01736,2.01748,21737447.0
2008-06-10 10:41:00,2.01747,2.01747,2.017,2.017,7608509.0
2008-06-10 10:42:00,2.01697,2.01711,2.01682,2.0169,12438088.0
2008-06-10 10:43:00,2.01675,2.01675,2.01624,2.01624,3093707.0
2008-06-10 10:44:00,2.01635,2.01653,2.01635,2.01641,3896015.0
2008-06-10 10:45:00,2.01657,2.01663,2.01645,2.01663,10086459.0
2008-06-10 10:46:00,2.01672,2.01679,2.01668,2.01668,7002460.0
2008-06-10 10:47:00,2.01668,2.01714,2.01661,2.01706,6172948.0
2008-06-10 10:48:00,2.01718,2.01742,2.01718,2.01721,4249818.0
2008-06-10 10:49:00,2.01704,2.01736,2.01704,2.01733,12168230.0
2008-06-10 10:50:00,2.01724,2.01724,2.01697,2.01721,4361808.0
2008-06-10 10:51:00,2.01714,2.01714,2.01673,2.01673,6382402.0
2008-06-10 10:52:00,2.01675,2.01675,2.01586,2.01586,2272522.0
2008-06-10 10:53:00,2.01581,2.01581,2.01442,2.01448,16883979.0
2008-06-10 10:54:00,2.01438,2.01439,2.01422,2.01439,13706071.0
2008-06-10 10:55:00,2.01439,2.01492,2.01439,2.01492,21432409.0
2008-06-10 10:56:00,2.01477,2.015,2.01477,2.01488,2667859.0
2008-06-10 10:57:00,2.01503,2.01505,2.01444,2.01444,16338300.0
2008-06-10 10:58:00,2.01462,2.01516,2.01462,2.01512,25966575.0
2008-06-10 10:59:00,2.01515,2.01562,2.01515,2.01562,12482742.0
2008-06-10 11:00:00,2.0158,2.01587,2.0156,2.01587,3095109.0
2008-06-10 11:01:00,2.01598,2.01645,2.01598,2.01633,30865327.0
2008-06-10 11:02:00,2.01636,2.01647,2.01633,2.01647,12217726.0
2008-06-10 11:03:00,2.01665,2.0173,2.01665,2.0173,5137203.0
2008-06-10 11:04:00,2.01745,2.01805,2.01745,2.01805,6423898.0
2008-06-10 11:05:00,2.01824,2.01911,2.01824,2.01911,5052917.0
2008-06-10 11:06:00,2.01926,2.01931,2.01908,2.0191,5120617.0
2008-06-10 11:07:00,2.01907,2.01907,2.0183,2.01848,51268383.0
2008-06-10 11:08:00,2.01837,2.01837,2.01749,2.01749,9347745.0
2008-06-10 11:09:00,2.01741,2.01741,2.01711,2.01711,6420831.0
2008-06-10 11:10:00,2.01712,2.01712,2.01678,2.01681,7712143.0
2008-06-10 11:11:00,2.01667,2.01678,2.01649,2.01655,3806105.0
2008-06-10 11:12:00,2.01652,2.01703,2.01651,2.01703,11792302.0
2008-06-10 11:13:00,2.01707,2.01707,2.01647,2.01656,5733606.0
2008-06-10 11:14:00,2.01634,2.01643,2.01618,2.01643,1948720.0
2008-06-10 11:15:00,2.01648,2.01651,2.01631,2.01649,10335874.0
2008-06-10 11:16:00,2.0165,2.01677,2.0165,2.01653,24738299.0
2008-06-10 11:17:00,2.01673,2.01756,2.01673,2.01724,5030324.0
2008-06-10 11:18:00,2.01763,2.01809,2.01763,2.01809,4797410.0
2008-06-10 11:19:00,2.01794,2.01797,2.01777,2.01777,2587451.0
2008-06-10 11:20:00,2.01762,2.01775,2.01747,2.01747,6764652.0
2008-06-10 11:21:00,2.01727,2.01727,2.01681,2.01681,22313107.0
2008-06-10 11:22:00,2.0166,2.01663,2.01632,2.01632,21838268.0
2008-06-10 11:23:00,2.01634,2.01667,2.01611,2.01667,5025569.0
2008-06-10 11:24:00,2.0168,2.0168,2.01658,2.01669,15556101.0
2008-06-10 11:25:00,2.01669,2.01669,2.01633,2.01633,4837075.0
2008-06-10 11:26:00,2.01673,2.01676,2.01665,2.0167,3855347.0
2008-06-10 11:27:00,2.01673,2.01673,2.01629,2.01629,5740210.0
2008-06-10 11:28:00,2.01645,2.01645,2.01603,2.01603,8423003.0
2008-06-10 11:29:00,2.01591,2.016,2.01567,2.01567,8009929.0
2008-06-10 11:30:00,2.01569,2.01582,2.01569,2.01574,6057263.0
2008-06-10 11:31:00,2.01578,2.01584,2.01571,2.01581,8289807.0
2008-06-10 11:32:00,2.01584,2.01635,2.01584,2.01635,27028123.0
2008-06-10 11:33:00,2.01648,2.01741,2.01648,2.0173,7931822.0
2008-06-10 11:34:00,2.01706,2.01706,2.01644,2.01644,5866832.0
2008-06-10 11:35:00,2.01619,2.01619,2.01565,2.01565,3415170.0
2008-06-10 11:36:00,2.01565,2.01622,2.01565,2.01622,6244303.0
2008-06-10 11:37:00,2.01633,2.01662,2.01631,2.01662,3070919.0
2008-06-10 11:38:00,2.01681,2.01721,2.01681,2.01721,15632068.0
2008-06-10 11:39:00,2.01718,2.01724,2.01702,2.01724,6615249.0
2008-06-10 11:40:00,2.01723,2.01774,2.01723,2.01743,5308887.0
2008-06-10 11:41:00,2.01758,2.01792,2.01758,2.01792,2937485.0
2008-06-10 11:42:00,2.01782,2.01821,2.01782,2.01821,2056094.0
2008-06-10 11:43:00,2.01822,2.0184,2.01805,2.01805,38457163.0
2008-06-10 11:44:00,2.01781,2.01781,2.01749,2.01764,7270322.0
2008-06-10 11:45:00,2.01747,2.01747,2.01694,2.01699,72007673.0
2008-06-10 11:46:00,2.01707,2.01707,2.01683,2.01683,5587573.0
2008-06-10 11:47:00,2.01698,2.01711,2.01694,2.01694,4261721.0
2008-06-10 11:48:00,2.01686,2.01686,2.01645,2.01652,17568783.0
2008-06-10 11:49:00,2.0164,2.0164,2.01604,2.01609,2292997.0
2008-06-10 11:50:00,2.01612,2.01615,2.016,2.01608,20820741.0
2008-06-10 11:51:00,2.01595,2.01596,2.01559,2.01559,2290808.0
2008-06-10 11:52:00,2.01545,2.01545,2.01527,2.01541,11442731.0
2008-06-10 11:53:00,2.01543,2.016,2.01543,2.016,4062670.0
2008-06-10 11:54:00,2.01598,2.01629,2.01598,2.01629,5047262.0
2008-06-10 11:55:00,2.01621,2.01661,2.01621,2.01661,4210704.0
2008-06-10 11:56:00,2.01661,2.01688,2.01654,2.01688,7593670.0
2008-06-10 11:57:00,2.01681,2.01718,2.01681,2.01718,2210102.0
2008-06-10 11:58:00,2.0172,2.01747,2.0172,2.01747,23773892.0
2008-06-10 11:59:00,2.01751,2.01795,2.01751,2.01788,6149688.0
2008-06-10 12:00:00,2.01809,2.01833,2.01801,2.01833,2501392.0
2008-06-10 12:01:00,2.01824,2.01837,2.01817,2.01823,16572660.0
2008-06-10 12:02:00,2.01831,2.01873,2.0179,2.01873,2297841.0
2008-06-10 12:03:00,2.01871,2.019,2.01871,2.01889,7522563.0
2008-06-10 12:04:00,2.01904,2.01916,2.01894,2.01894,6611055.0
2008-06-10 12:05:00,2.01884,2.01897,2.01877,2.0188,3720292.0
2008-06-10 12:06:00,2.01881,2.01881,2.01847,2.01879,2732517.0
2008-06-10 12:07:00,2.01878,2.01893,2.01867,2.01867,12559282.0
2008-06-10 12:08:00,2.01856,2.0186,2.01816,2.0186,4314673.0
2008-06-10 12:09:00,2.01882,2.0192,2.01882,2.0192,2830261.0
2008-06-10 12:10:00,2.01904,2.01904,2.01881,2.01881,5562306.0
2008-06-10 12:11:00,2.01871,2.01871,2.01838,2.01838,2947548.0
2008-06-10 12:12:00,2.01833,2.01843,2.01799,2.01799,10302973.0
2008-06-10 12:13:00,2.01776,2.01806,2.01716,2.01806,2210587.0
2008-06-10 12:14:00,2.0182,2.01823,2.0181,2.0181,29871586.0
2008-06-10 12:15:00,2.0182,2.01856,2.0182,2.01856,11668468.0
2008-06-10 12:16:00,2.0188,2.01923,2.0188,2.01918,2631810.0
2008-06-10 12:17:00,2.01926,2.01926,2.01892,2.01892,18802216.0
2008-06-10 12:18:00,2.01867,2.0188,2.01866,2.01866,9209963.0
2008-06-10 12:19:00,2.0185,2.01863,2.0185,2.01862,3376179.0
2008-06-10 12:20:00,2.0186,2.0186,2.01814,2.01814,2021238.0
2008-06-10 12:21:00,2.01793,2.01793,2.01753,2.01753,6550739.0
2008-06-10 12:22:00,2.01746,2.0177,2.01746,2.0177,5688104.0
2008-06-10 12:23:00,2.01767,2.01767,2.01745,2.01753,14588714.0
2008-06-10 12:24:00,2.01739,2.01739,2.01573,2.01719,6730102.0
2008-06-10 12:25:00,2.01724,2.01736,2.01724,2.01734,9390578.0
2008-06-10 12:26:00,2.01748,2.0179,2.01748,2.0179,1474584.0
2008-06-10 12:27:00,2.01804,2.01822,2.01804,2.01808,6520180.0
2008-06-10 12:28:00,2.01818,2.01818,2.01779,2.01805,7781016.0
2008-06-10 12:29:00,2.01813,2.01842,2.01813,2.01826,13451914.0
2008-06-10 12:30:00,2.01832,2.01832,2.01798,2.01798,2108521.0
2008-06-10 12:31:00,2.018,2.01826,2.018,2.01826,9739895.0
2008-06-10 12:32:00,2.01833,2.01833,2.01819,2.01828,6561609.0
2008-06-10 12:33:00,2.01817,2.01817,2.0177,2.0177,3790211.0
2008-06-10 12:34:00,2.01767,2.01767,2.01724,2.01724,15594023.0
2008-06-10 12:35:00,2.01694,2.01706,2.01671,2.01671,4070281.0
2008-06-10 12:36:00,2.01678,2.01683,2.01642,2.01642,8765445.0
2008-06-10 12:37:00,2.01678,2.01678,2.01666,2.01675,7487663.0
2008-06-10 12:38:00,2.01684,2.0169,2.01666,2.01666,8289819.0
2008-06-10 12:39:00,2.01673,2.01683,2.0166,2.0166,15576492.0
2008-06-10 12:40:00,2.01662,2.01662,2.01646,2.01656,6488570.0
2008-06-10 12:41:00,2.01654,2.01697,2.01654,2.01697,2876902.0
2008-06-10 12:42:00,2.0171,2.01723,2.01702,2.01713,13865722.0
2008-06-10 12:43:00,2.01703,2.01708,2.01649,2.01677,14843441.0
2008-06-10 12:44:00,2.01668,2.01668,2.01617,2.01618,20784378.0
2008-06-10 12:45:00,2.0161,2.0161,2.0159,2.01595,8734412.0
2008-06-10 12:46:00,2.01606,2.01606,2.0156,2.01585,8833798.0
2008-06-10 12:47:00,2.01535,2.01553,2.01528,2.01553,4604479.0
2008-06-10 12:48:00,2.01528,2.01528,2.0149,2.01526,3754266.0
2008-06-10 12:49:00,2.01555,2.01587,2.01546,2.01546,3344921.0
2008-06-10 12:50:00,2.01541,2.01541,2.01498,2.01498,4679017.0
2008-06-10 12:51:00,2.01492,2.01492,2.01461,2.01461,3697772.0
2008-06-10 12:52:00,2.01473,2.01496,2.01473,2.01496,4558293.0
2008-06-10 12:53:00,2.01504,2.01521,2.01504,2.01521,4685651.0
2008-06-10 12:54:00,2.01524,2.0156,2.01524,2.01527,4449048.0
2008-06-10 12:55:00,2.01527,2.01527,2.01486,2.01486,16612709.0
2008-06-10 12:56:00,2.01493,2.01493,2.01437,2.01486,3347689.0
2008-06-10 12:57:00,2.01486,2.01499,2.01483,2.01499,2013210.0
2008-06-10 12:58:00,2.01491,2.01536,2.01479,2.01479,10427259.0
2008-06-10 12:59:00,2.01494,2.01547,2.01494,2.0154,4069288.0
2008-06-10 13:00:00,2.01554,2.01584,2.01529,2.01529,14348428.0
2008-06-10 13:01:00,2.01513,2.01523,2.015,2.015,1818935.0
2008-06-10 13:02:00,2.01498,2.01498,2.01474,2.01474,5110293.0
2008-06-10 13:03:00,2.01465,2.01469,2.01409,2.01409,25479065.0
2008-06-10 13:04:00,2.01406,2.01406,2.01365,2.01365,2933414.0
2008-06-10 13:05:00,2.01369,2.01369,2.01293,2.01305,13684834.0
2008-06-10 13:06:00,2.01295,2.01324,2.01294,2.01324,4494226.0
2008-06-10 13:07:00,2.01343,2.01367,2.01343,2.01357,4418239.0
2008-06-10 13:08:00,2.01344,2.01344,2.01302,2.01302,2799696.0
2008-06-10 13:09:00,2.01305,2.01329,2.01305,2.01329,5197691.0
2008-06-10 13:10:00,2.0134,2.01342,2.01317,2.01339,2250229.0
2008-06-10 13:11:00,2.01343,2.01384,2.01343,2.01383,8738596.0
2008-06-10 13:12:00,2.01377,2.01382,2.01363,2.01374,11842529.0
2008-06-10 13:13:00,2.01367,2.01367,2.01352,2.01354,3681140.0
2008-06-10 13:14:00,2.01372,2.01384,2.01372,2.0138,1966765.0
2008-06-10 13:15:00,2.01374,2.01375,2.01368,2.01375,2154527.0
2008-06-10 13:16:00,2.01371,2.01373,2.01354,2.01363,18361429.0
2008-06-10 13:17:00,2.01367,2.01387,2.01358,2.01387,4006365.0
2008-06-10 13:18:00,2.01394,2.01425,2.01394,2.01422,2671434.0
2008-06-10 13:19:00,2.01432,2.01443,2.01411,2.01411,12288225.0
2008-06-10 13:20:00,2.01396,2.01396,2.01371,2.01381,5151009.0
2008-06-10 13:21:00,2.01377,2.01377,2.01362,2.01377,4085167.0
2008-06-10 13:22:00,2.01381,2.01393,2.01373,2.01391,26336038.0
2008-06-10 13:23:00,2.0138,2.0138,2.01361,2.01361,7559911.0
2008-06-10 13:24:00,2.01347,2.01347,2.01295,2.01295,5160465.0
2008-06-10 13:25:00,2.01295,2.01295,2.01255,2.01255,10580145.0
2008-06-10 13:26:00,2.01259,2.01277,2.01258,2.01277,1002612.0
2008-06-10 13:27:00,2.01283,2.01303,2.01281,2.01303,4729454.0
2008-06-10 13:28:00,2.01304,2.0131,2.01293,2.013,12814763.0
2008-06-10 13:29:00,2.01301,2.01337,2.01301,2.01317,9040563.0
2008-06-10 13:30:00,2.01294,2.01294,2.01263,2.01263,587887.0
2008-06-10 13:31:00,2.01267,2.01295,2.01265,2.01295,10044035.0
2008-06-10 13:32:00,2.01305,2.01335,2.01305,2.01308,5561728.0
2008-06-10 13:33:00,2.01301,2.01301,2.01276,2.01276,18695360.0
2008-06-10 13:34:00,2.01284,2.01284,2.01273,2.01282,41394099.0
2008-06-10 13:35:00,2.01283,2.01306,2.01283,2.01306,5310272.0
2008-06-10 13:36:00,2.01315,2.01322,2.01294,2.01301,13404111.0
2008-06-10 13:37:00,2.01312,2.01328,2.01312,2.01316,36342724.0
2008-06-10 13:38:00,2.0132,2.01338,2.01313,2.01338,5107110.0
2008-06-10 13:39:00,2.01328,2.0133,2.01297,2.01297,2747234.0
2008-06-10 13:40:00,2.01285,2.01285,2.01215,2.01222,25891175.0
2008-06-10 13:41:00,2.01219,2.01233,2.01199,2.012,1824365.0
2008-06-10 13:42:00,2.01191,2.01191,2.01172,2.01172,12497788.0
2008-06-10 13:43:00,2.01169,2.01207,2.01169,2.01207,4772961.0
2008-06-10 13:44:00,2.01222,2.0124,2.01222,2.01231,10560084.0
2008-06-10 13:45:00,2.01215,2.01245,2.01215,2.01245,7604352.0
2008-06-10 13:46:00,2.01235,2.01252,2.01235,2.0124,3217875.0
2008-06-10 13:47:00,2.01224,2.01249,2.01224,2.01249,11371898.0
2008-06-10 13:48:00,2.01261,2.0127,2.01256,2.01258,14572748.0
2008-06-10 13:49:00,2.01281,2.01298,2.01281,2.01292,3222877.0
2008-06-10 13:50:00,2.01304,2.01327,2.01304,2.01327,9406285.0
2008-06-10 13:51:00,2.01327,2.01344,2.01322,2.01329,2270303.0
2008-06-10 13:52:00,2.01317,2.01317,2.01274,2.01274,11161487.0
2008-06-10 13:53:00,2.01273,2.01281,2.01265,2.01265,2215901.0
2008-06-10 13:54:00,2.01258,2.01263,2.01244,2.01263,2246348.0
2008-06-10 13:55:00,2.01262,2.01292,2.01262,2.01292,3625420.0
2008-06-10 13:56:00,2.01284,2.01284,2.0127,2.0127,7640247.0
2008-06-10 13:57:00,2.01285,2.01312,2.01285,2.0129,2988872.0
2008-06-10 13:58:00,2.01294,2.01345,2.01294,2.01345,14223577.0
2008-06-10 13:59:00,2.01358,2.01377,2.01358,2.01377,936000.0
2008-06-10 14:00:00,2.01376,2.01397,2.01376,2.01397,7125399.0
2008-06-10 14:01:00,2.01392,2.01408,2.01391,2.01403,1600254.0
2008-06-10 14:02:00,2.01389,2.01407,2.01379,2.01392,5630447.0
2008-06-10 14:03:00,2.01402,2.01429,2.01402,2.01409,3493279.0
2008-06-10 14:04:00,2.01424,2.01425,2.01406,2.01419,3981797.0
2008-06-10 14:05:00,2.01427,2.01439,2.01413,2.01413,9884653.0
2008-06-10 14:06:00,2.01388,2.01388,2.01358,2.01358,5342125.0
2008-06-10 14:07:00,2.01351,2.01365,2.01221,2.01362,2525369.0
2008-06-10 14:08:00,2.01375,2.01415,2.01375,2.01398,9997944.0
2008-06-10 14:09:00,2.01406,2.01414,2.01399,2.01412,2706982.0
2008-06-10 14:10:00,2.01418,2.0144,2.01411,2.01434,9901147.0
2008-06-10 14:11:00,2.0144,2.01445,2.0143,2.0143,1925634.0
2008-06-10 14:12:00,2.01413,2.01416,2.01401,2.01401,7789358.0
2008-06-10 14:13:00,2.01412,2.01412,2.01355,2.01355,3955241.0
2008-06-10 14:14:00,2.01362,2.01379,2.01362,2.01369,15296884.0
2008-06-10 14:15:00,2.01359,2.01382,2.01342,2.01382,4744161.0
2008-06-10 14:16:00,2.01404,2.01426,2.01404,2.01426,166690724.0
2008-06-10 14:17:00,2.01412,2.01449,2.01412,2.01438,24352535.0
2008-06-10 14:18:00,2.0143,2.01434,2.01427,2.01433,2997338.0
2008-06-10 14:19:00,2.0143,2.01441,2.01422,2.01441,10137777.0
2008-06-10 14:20:00,2.01457,2.01494,2.01447,2.01479,5744374.0
2008-06-10 14:21:00,2.01472,2.01472,2.01448,2.01448,9901705.0
2008-06-10 14:22:00,2.01457,2.01483,2.01457,2.01477,11528365.0
2008-06-10 14:23:00,2.01475,2.01475,2.01374,2.01374,34754470.0
2008-06-10 14:24:00,2.01371,2.01371,2.01307,2.01307,11687360.0
2008-06-10 14:25:00,2.01301,2.01301,2.01247,2.01247,3809778.0
2008-06-10 14:26:00,2.01274,2.01307,2.0127,2.01307,4777049.0
2008-06-10 14:27:00,2.01296,2.01322,2.01296,2.01322,27044777.0
2008-06-10 14:28:00,2.01304,2.0131,2.01269,2.01294,7445038.0
2008-06-10 14:29:00,2.01273,2.0133,2.01273,2.013,12734621.0
2008-06-10 14:30:00,2.01305,2.01334,2.01298,2.01334,15802122.0
2008-06-10 14:31:00,2.01325,2.01325,2.01273,2.01273,13521157.0
2008-06-10 14:32:00,2.01261,2.01261,2.01234,2.0124,1879840.0
2008-06-10 14:33:00,2.01235,2.01266,2.01196,2.01266,2905915.0
2008-06-10 14:34:00,2.0128,2.01314,2.0128,2.01314,7021396.0
2008-06-10 14:35:00,2.0134,2.01358,2.0134,2.01356,3861511.0
2008-06-10 14:36:00,2.01368,2.01421,2.01368,2.01409,10492628.0
2008-06-10 14:37:00,2.01398,2.01447,2.01398,2.01447,6281819.0
2008-06-10 14:38:00,2.01434,2.01475,2.01434,2.01463,45508421.0
2008-06-10 14:39:00,2.01432,2.01513,2.01432,2.01513,3790634.0
2008-06-10 14:40:00,2.01518,2.01561,2.01518,2.01527,9521346.0
2008-06-10 14:41:00,2.01523,2.01523,2.01492,2.01492,3474803.0
2008-06-10 14:42:00,2.01502,2.0153,2.01471,2.0153,1629859.0
2008-06-10 14:43:00,2.01536,2.0156,2.01536,2.01546,1985845.0
2008-06-10 14:44:00,2.01561,2.01593,2.01561,2.01593,22270262.0
2008-06-10 14:45:00,2.01615,2.01643,2.01615,2.01639,6589329.0
2008-06-10 14:46:00,2.01659,2.01674,2.01645,2.01653,19466108.0
2008-06-10 14:47:00,2.0164,2.01644,2.01627,2.01627,7528052.0
2008-06-10 14:48:00,2.01647,2.0171,2.01647,2.0171,2377715.0
2008-06-10 14:49:00,2.01715,2.0173,2.01715,2.0173,5167365.0
2008-06-10 14:50:00,2.01734,2.01741,2.01722,2.01741,7624320.0
2008-06-10 14:51:00,2.01738,2.01738,2.01681,2.01681,4619240.0
2008-06-10 14:52:00,2.01673,2.01673,2.01645,2.01659,8663074.0
2008-06-10 14:53:00,2.01673,2.01696,2.01667,2.01696,3309854.0
2008-06-10 14:54:00,2.01692,2.01692,2.01622,2.01622,1737350.0
2008-06-10 14:55:00,2.01617,2.01639,2.01614,2.01618,5244805.0
2008-06-10 14:56:00,2.01618,2.01618,2.01543,2.01543,1746985.0
2008-06-10 14:57:00,2.0158,2.01611,2.0158,2.016,44158279.0
2008-06-10 14:58:00,2.01614,2.01645,2.01614,2.01645,25440052.0
2008-06-10 14:59:00,2.0165,2.01679,2.0165,2.01679,7399121.0
2008-06-10 15:00:00,2.01675,2.0172,2.01675,2.01688,5623057.0
2008-06-10 15:01:00,2.01683,2.01684,2.0163,2.0163,4856409.0
2008-06-10 15:02:00,2.01617,2.01617,2.01556,2.01556,11948032.0
2008-06-10 15:03:00,2.01517,2.01536,2.01449,2.01449,1537001.0
2008-06-10 15:04:00,2.0143,2.0143,2.01357,2.01357,4733521.0
2008-06-10 15:05:00,2.01343,2.01347,2.01263,2.01263,12546117.0
2008-06-10 15:06:00,2.01259,2.01259,2.01157,2.01157,8171133.0
2008-06-10 15:07:00,2.01155,2.01155,2.01078,2.01078,20156779.0
2008-06-10 15:08:00,2.0107,2.0107,2.01004,2.01004,8576133.0
2008-06-10 15:09:00,2.00991,2.00991,2.00927,2.00927,19630772.0
2008-06-10 15:10:00,2.0092,2.0092,2.00812,2.00812,26909275.0
2008-06-10 15:11:00,2.00809,2.00809,2.00748,2.00748,8181573.0
2008-06-10 15:12:00,2.00699,2.0073,2.00647,2.00647,7270344.0
2008-06-10 15:13:00,2.00634,2.00634,2.00581,2.00581,2554011.0
2008-06-10 15:14:00,2.00575,2.00575,2.00505,2.00505,1108508.0
2008-06-10 15:15:00,2.00498,2.00498,2.00441,2.00441,2493965.0
2008-06-10 15:16:00,2.00433,2.00433,2.00348,2.00348,5594632.0
2008-06-10 15:17:00,2.00341,2.00341,2.0027,2.0027,8746078.0
2008-06-10 15:18:00,2.00262,2.00262,2.00167,2.00167,6228111.0
2008-06-10 15:19:00,2.00163,2.00163,2.00097,2.00109,14012575.0
2008-06-10 15:20:00,2.00089,2.00089,2.00033,2.00033,4251236.0
2008-06-10 15:21:00,2.00025,2.00025,1.99952,1.99952,1260361.0
2008-06-10 15:22:00,1.9994,1.9994,1.99872,1.99872,1290129.0
2008-06-10 15:23:00,1.9986,1.9986,1.99805,1.99805,2852434.0
2008-06-10 15:24:00,1.99792,1.99792,1.99723,1.99723,4029911.0
2008-06-10 15:25:00,1.99702,1.99702,1.99642,1.99642,14591561.0
2008-06-10 15:26:00,1.9962,1.99623,1.99563,1.99563,17196826.0
2008-06-10 15:27:00,1.99552,1.99552,1.99456,1.99456,1805103.0
2008-06-10 15:28:00,1.9945,1.9945,1.99382,1.99382,26005217.0
2008-06-10 15:29:00,1.99379,1.99433,1.99379,1.99433,3080368.0
2008-06-10 15:30:00,1.9944,1.99505,1.9944,1.99505,2899977.0
2008-06-10 15:31:00,1.99475,1.99475,1.99429,1.99429,9663318.0
2008-06-10 15:32:00,1.99437,1.99437,1.994,1.994,25965958.0
2008-06-10 15:33:00,1.99395,1.99395,1.9935,1.99373,8415746.0
2008-06-10 15:34:00,1.99387,1.99428,1.99387,1.99393,3976172.0
2008-06-10 15:35:00,1.99377,1.99384,1.99353,1.99384,19666631.0
2008-06-10 15:36:00,1.99387,1.99391,1.99365,1.99365,2852350.0
2008-06-10 15:37:00,1.99355,1.99355,1.9929,1.9929,13091005.0
2008-06-10 15:38:00,1.99291,1.99309,1.99281,1.99288,11720881.0
2008-06-10 15:39:00,1.99289,1.99319,1.99281,1.99319,3467054.0
2008-06-10 15:40:00,1.99324,1.9934,1.99318,1.99332,20000267.0
2008-06-10 15:41:00,1.99332,1.9935,1.99314,1.9935,1049830.0
2008-06-10 15:42:00,1.99373,1.99378,1.99353,1.99358,24039721.0
2008-06-10 15:43:00,1.99354,1.99399,1.99354,1.99386,9280155.0
2008-06-10 15:44:00,1.99399,1.99444,1.99399,1.99444,3683657.0
2008-06-10 15:45:00,1.99443,1.99443,1.99422,1.99422,2588555.0
2008-06-10 15:46:00,1.9943,1.99456,1.99426,1.99456,2266319.0
2008-06-10 15:47:00,1.99455,1.99478,1.99455,1.99478,7394340.0
2008-06-10 15:48:00,1.99474,1.99474,1.99453,1.99471,4807528.0
2008-06-10 15:49:00,1.99456,1.99456,1.99364,1.99364,9728109.0
2008-06-10 15:50:00,1.99361,1.99373,1.99337,1.99337,1572144.0
2008-06-10 15:51:00,1.99317,1.99317,1.99251,1.99312,6170780.0
2008-06-10 15:52:00,1.99309,1.9933,1.99309,1.9933,2543559.0
2008-06-10 15:53:00,1.99325,1.99327,1.99293,1.99293,10857906.0
2008-06-10 15:54:00,1.99299,1.99299,1.99282,1.99299,2918460.0
2008-06-10 15:55:00,1.99306,1.99336,1.99306,1.99336,3638329.0
2008-06-10 15:56:00,1.99344,1.99372,1.99344,1.99365,9345703.0
2008-06-10 15:57:00,1.99373,1.99434,1.99373,1.99434,4994453.0
2008-06-10 15:58:00,1.99431,1.99431,1.9927,1.99395,1455046.0
2008-06-10 15:59:00,1.99402,1.99452,1.99402,1.99449,12475486.0
2008-06-10 16:00:00,1.99471,1.99537,1.99471,1.99537,14426981.0
2008-06-10 16:01:00,1.99541,1.99577,1.99539,1.99546,2478294.0
2008-06-10 16:02:00,1.9955,1.9963,1.9955,1.9963,1700345.0
2008-06-10 16:03:00,1.99635,1.99665,1.99631,1.99665,18135772.0
2008-06-10 16:04:00,1.99669,1.99669,1.9962,1.9962,23622817.0
2008-06-10 16:05:00,1.99594,1.99633,1.99582,1.99582,20822653.0
2008-06-10 16:06:00,1.99575,1.99575,1.99532,1.99532,4285519.0
2008-06-10 16:07:00,1.99533,1.99537,1.99511,1.99511,5754334.0
2008-06-10 16:08:00,1.99484,1.99598,1.99481,1.99598,10310330.0
2008-06-10 16:09:00,1.99609,1.99648,1.99609,1.99648,2607770.0
2008-06-10 16:10:00,1.99648,1.99701,1.99648,1.99701,2164965.0
2008-06-10 16:11:00,1.99714,1.99732,1.99709,1.99732,16750331.0
2008-06-10 16:12:00,1.99742,1.99745,1.99727,1.99729,15386137.0
2008-06-10 16:13:00,1.99706,1.99706,1.99618,1.99618,6076533.0
2008-06-10 16:14:00,1.9962,1.99632,1.9961,1.99632,7574445.0
2008-06-10 16:15:00,1.99631,1.99634,1.99596,1.99596,2857552.0
2008-06-10 16:16:00,1.99573,1.99573,1.99536,1.99536,2143826.0
2008-06-10 16:17:00,1.99526,1.99526,1.99478,1.99507,6759757.0
2008-06-10 16:18:00,1.99527,1.99544,1.99527,1.99544,4140604.0
2008-06-10 16:19:00,1.99555,1.9958,1.99547,1.9958,3267126.0
2008-06-10 16:20:00,1.99594,1.996,1.9955,1.99554,5381742.0
2008-06-10 16:21:00,1.99545,1.99546,1.99534,1.99541,4680822.0
2008-06-10 16:22:00,1.99541,1.99563,1.99536,1.99559,6427721.0
2008-06-10 16:23:00,1.99546,1.99546,1.99501,1.9951,12084507.0
2008-06-10 16:24:00,1.99505,1.99535,1.99505,1.99535,5254116.0
2008-06-10 16:25:00,1.99534,1.99534,1.99447,1.99447,11458905.0
2008-06-10 16:26:00,1.99449,1.99466,1.99446,1.99466,4380203.0
2008-06-10 16:27:00,1.9946,1.99465,1.99457,1.99464,5951069.0
2008-06-10 16:28:00,1.99473,1.99485,1.99468,1.99484,14723869.0
2008-06-10 16:29:00,1.99475,1.99475,1.99439,1.99453,1604873.0
2008-06-10 16:30:00,1.99461,1.99478,1.99417,1.99478,32200054.0
2008-06-10 16:31:00,1.99473,1.99477,1.99442,1.99442,8570947.0
2008-06-10 16:32:00,1.99443,1.99455,1.99429,1.99454,3134341.0
2008-06-10 16:33:00,1.99459,1.99523,1.99459,1.99523,5332123.0
2008-06-10 16:34:00,1.9953,1.99565,1.99524,1.99565,9055045.0
2008-06-10 16:35:00,1.99591,1.99611,1.99574,1.99588,1834122.0
2008-06-10 16:36:00,1.99583,1.99583,1.99546,1.9955,3545080.0
2008-06-10 16:37:00,1.99553,1.99567,1.99536,1.99567,7840751.0
2008-06-10 16:38:00,1.99575,1.99575,1.99508,1.99508,4802080.0
2008-06-10 16:39:00,1.99479,1.99479,1.99461,1.99472,13913716.0
2008-06-10 16:40:00,1.99465,1.99488,1.99455,1.99455,4269578.0
2008-06-10 16:41:00,1.99454,1.99483,1.99454,1.99483,14056750.0
2008-06-10 16:42:00,1.99479,1.99479,1.99444,1.99444,6262221.0
2008-06-10 16:43:00,1.99438,1.99438,1.99406,1.99412,10041025.0
2008-06-10 16:44:00,1.99406,1.99406,1.99387,1.99387,5285855.0
2008-06-10 16:45:00,1.99381,1.99381,1.99342,1.99342,5720404.0
2008-06-10 16:46:00,1.99346,1.99346,1.99316,1.99316,3437143.0
2008-06-10 16:47:00,1.99312,1.99312,1.99278,1.99278,2428801.0
2008-06-10 16:48:00,1.99262,1.99285,1.99221,1.99221,2381702.0
2008-06-10 16:49:00,1.99225,1.99227,1.99214,1.99221,2000669.0
2008-06-10 16:50:00,1.99231,1.99231,1.99212,1.99222,2093534.0
2008-06-10 16:51:00,1.99239,1.99318,1.99239,1.99318,6060516.0
2008-06-10 16:52:00,1.99336,1.99366,1.99336,1.99366,9194985.0
2008-06-10 16:53:00,1.99365,1.99426,1.99325,1.99426,645098.0
2008-06-10 16:54:00,1.99444,1.99466,1.99444,1.99466,13512731.0
2008-06-10 16:55:00,1.99487,1.99512,1.99487,1.99512,5325454.0
2008-06-10 16:56:00,1.99503,1.99529,1.99491,1.99529,3026998.0
2008-06-10 16:57:00,1.99543,1.99619,1.99543,1.99618,1944488.0
2008-06-10 16:58:00,1.99619,1.99619,1.99538,1.99538,4712737.0
2008-06-10 16:59:00,1.99524,1.99524,1.99389,1.99389,5937924.0
2008-06-10 17:00:00,1.99372,1.99427,1.99363,1.99427,1453109.0
2008-06-10 17:01:00,1.99432,1.99484,1.99425,1.99484,3488587.0
2008-06-10 17:02:00,1.99501,1.99552,1.99501,1.99552,7494097.0
2008-06-10 17:03:00,1.9955,1.99553,1.99508,1.99508,21474411.0
2008-06-10 17:04:00,1.99497,1.99497,1.99466,1.99485,2177848.0
2008-06-10 17:05:00,1.99503,1.99532,1.99479,1.99532,8849439.0
2008-06-10 17:06:00,1.99544,1.99587,1.9954,1.99587,3964602.0
2008-06-10 17:07:00,1.99578,1.99615,1.99578,1.99615,4038836.0
2008-06-10 17:08:00,1.99637,1.99637,1.99588,1.99595,10738501.0
2008-06-10 17:09:00,1.99603,1.99623,1.99587,1.99587,8170781.0
2008-06-10 17:10:00,1.99579,1.99579,1.99534,1.99534,9198929.0
2008-06-10 17:11:00,1.99526,1.99563,1.99526,1.99563,2854185.0
2008-06-10 17:12:00,1.99564,1.99564,1.99522,1.99522,9820610.0
2008-06-10 17:13:00,1.9953,1.9953,1.99508,1.99519,2838379.0
2008-06-10 17:14:00,1.9951,1.9951,1.99484,1.99484,2568732.0
2008-06-10 17:15:00,1.99487,1.99511,1.99481,1.99498,50082183.0
2008-06-10 17:16:00,1.99519,1.99531,1.99517,1.99531,7356327.0
2008-06-10 17:17:00,1.99551,1.99606,1.99551,1.99606,2128371.0
2008-06-10 17:18:00,1.99632,1.99662,1.99632,1.99662,4908024.0
2008-06-10 17:19:00,1.99672,1.99742,1.99672,1.99714,845986.0
2008-06-10 17:20:00,1.99714,1.99744,1.99714,1.99741,3016564.0
2008-06-10 17:21:00,1.9973,1.9973,1.99685,1.99685,1838879.0
2008-06-10 17:22:00,1.99703,1.99707,1.9969,1.9969,3789484.0
2008-06-10 17:23:00,1.99696,1.99696,1.99678,1.99678,10460745.0
2008-06-10 17:24:00,1.99696,1.99753,1.99696,1.99753,1414452.0
2008-06-10 17:25:00,1.99755,1.99797,1.99752,1.99797,9261915.0
2008-06-10 17:26:00,1.99804,1.99827,1.99783,1.99827,3953837.0
2008-06-10 17:27:00,1.99828,1.99861,1.99828,1.99861,2861087.0
2008-06-10 17:28:00,1.99853,1.99907,1.99853,1.99907,4426686.0
2008-06-10 17:29:00,1.99918,1.99967,1.99918,1.99967,6865866.0
2008-06-10 17:30:00,2.00002,2.00028,2.00002,2.00006,4833090.0
2008-06-10 17:31:00,1.99993,2.00011,1.99948,1.99948,38298517.0
2008-06-10 17:32:00,1.99933,1.99933,1.99887,1.99911,2937619.0
2008-06-10 17:33:00,1.99908,1.99908,1.99881,1.99883,4056117.0
2008-06-10 17:34:00,1.99878,1.99891,1.99865,1.99891,6882325.0
2008-06-10 17:35:00,1.99896,1.99922,1.99896,1.9992,10212163.0
2008-06-10 17:36:00,1.99937,2.00008,1.99937,2.00008,7862684.0
2008-06-10 17:37:00,2.0002,2.00068,2.0002,2.00068,5415724.0
2008-06-10 17:38:00,2.00065,2.00095,2.00065,2.00095,3633020.0
2008-06-10 17:39:00,2.00099,2.00143,2.00088,2.00088,4209770.0
2008-06-10 17:40:00,2.00105,2.00148,2.00105,2.00137,4371496.0
2008-06-10 17:41:00,2.00144,2.00163,2.00144,2.00163,4277919.0
2008-06-10 17:42:00,2.00168,2.00168,2.00126,2.00163,18148542.0
2008-06-10 17:43:00,2.00162,2.00162,2.00147,2.00147,10675784.0
2008-06-10 17:44:00,2.001,2.00134,2.00071,2.00071,3699892.0
2008-06-10 17:45:00,2.00076,2.00076,2.00034,2.00034,2235880.0
2008-06-10 17:46:00,2.0004,2.0004,2.00031,2.0004,2309615.0
2008-06-10 17:47:00,2.00039,2.00091,2.00039,2.00091,48851692.0
2008-06-10 17:48:00,2.00112,2.00138,2.00112,2.00138,1485135.0
2008-06-10 17:49:00,2.00146,2.00171,2.0014,2.00171,58847924.0
2008-06-10 17:50:00,2.00183,2.00195,2.00177,2.0018,5337241.0
2008-06-10 17:51:00,2.00188,2.00214,2.00188,2.00212,18537379.0
2008-06-10 17:52:00,2.00208,2.00214,2.0019,2.0019,14359824.0
2008-06-10 17:53:00,2.00182,2.00182,2.00138,2.00138,8807467.0
2008-06-10 17:54:00,2.00132,2.00144,2.00116,2.00116,23048484.0
2008-06-10 17:55:00,2.0011,2.00125,2.0011,2.00111,2080580.0
2008-06-10 17:56:00,2.00096,2.00135,2.00096,2.00135,9920732.0
2008-06-10 17:57:00,2.00131,2.00156,2.00131,2.00156,2751152.0
2008-06-10 17:58:00,2.00148,2.00165,2.00148,2.00148,6679264.0
2008-06-10 17:59:00,2.00128,2.00128,2.00084,2.00084,13480126.0
2008-06-10 18:00:00,2.00075,2.00075,2.00028,2.00028,3175129.0
2008-06-10 18:01:00,2.0001,2.00041,2.0001,2.00041,2677766.0
2008-06-10 18:02:00,2.00068,2.00102,2.00068,2.0008,7508179.0
2008-06-10 18:03:00,2.00049,2.00049,2.00031,2.00035,12841275.0
2008-06-10 18:04:00,2.00018,2.00038,2.00018,2.00026,6067824.0
2008-06-10 18:05:00,2.0002,2.00065,2.0002,2.00065,7775195.0
2008-06-10 18:06:00,2.00081,2.00104,2.00081,2.00098,5254389.0
2008-06-10 18:07:00,2.00099,2.00099,2.00089,2.00097,9048523.0
2008-06-10 18:08:00,2.0009,2.00101,2.00074,2.00101,4884456.0
2008-06-10 18:09:00,2.00101,2.00128,2.00101,2.00128,9464618.0
2008-06-10 18:10:00,2.00118,2.00118,2.00026,2.00026,9484278.0
2008-06-10 18:11:00,2.00039,2.00082,2.00039,2.00082,5182688.0
2008-06-10 18:12:00,2.00112,2.00121,2.00111,2.00121,17017202.0
2008-06-10 18:13:00,2.00128,2.00149,2.00117,2.00147,6153711.0
2008-06-10 18:14:00,2.00149,2.00161,2.00144,2.00161,5958191.0
2008-06-10 18:15:00,2.00187,2.00193,2.00181,2.00183,2184677.0
2008-06-10 18:16:00,2.00173,2.00173,2.0014,2.0014,11519130.0
2008-06-10 18:17:00,2.00132,2.00132,2.00104,2.00122,1589899.0
2008-06-10 18:18:00,2.00117,2.00117,2.00103,2.00114,12902142.0
2008-06-10 18:19:00,2.00106,2.00154,2.00106,2.00154,1181329.0
2008-06-10 18:20:00,2.00175,2.00212,2.00175,2.00212,8372133.0
2008-06-10 18:21:00,2.00211,2.00229,2.00192,2.00192,30002906.0
2008-06-10 18:22:00,2.00194,2.00194,2.00174,2.00182,2048857.0
2008-06-10 18:23:00,2.00178,2.00189,2.00154,2.00154,6287371.0
2008-06-10 18:24:00,2.00132,2.00159,2.00132,2.00142,1403076.0
2008-06-10 18:25:00,2.00122,2.00122,2.00082,2.00094,2812683.0
2008-06-10 18:26:00,2.00091,2.00101,2.00086,2.00086,23992616.0
2008-06-10 18:27:00,2.00086,2.00086,2.00063,2.00063,3755989.0
2008-06-10 18:28:00,2.00066,2.00066,2.00039,2.00039,6273487.0
2008-06-10 18:29:00,2.00034,2.00034,1.9998,1.9998,18911902.0
2008-06-10 18:30:00,1.99985,2.00017,1.99985,2.00017,6657149.0
2008-06-10 18:31:00,1.99997,1.99997,1.99964,1.99964,3111548.0
2008-06-10 18:32:00,1.99981,2.00021,1.99981,2.00021,11097617.0
2008-06-10 18:33:00,2.00027,2.00027,1.99979,1.99979,13958099.0
2008-06-10 18:34:00,1.99973,1.99991,1.99972,1.99982,7766132.0
2008-06-10 18:35:00,1.99991,2.00011,1.99991,2.00006,4593118.0
2008-06-10 18:36:00,1.99998,1.99998,1.9998,1.99994,5795413.0
2008-06-10 18:37:00,1.99983,2.00001,1.99968,1.99997,2875182.0
2008-06-10 18:38:00,1.99998,2.00004,1.99983,1.99994,8273411.0
2008-06-10 18:39:00,1.99987,1.99987,1.99965,1.99987,2890646.0
2008-06-10 18:40:00,1.9999,2.0,1.99984,1.99984,4628498.0
2008-06-10 18:41:00,1.99981,2.00007,1.9997,1.99982,2530205.0
2008-06-10 18:42:00,1.99999,2.00001,1.99985,1.99985,5540206.0
2008-06-10 18:43:00,1.99992,2.00004,1.99986,2.00004,7947575.0
2008-06-10 18:44:00,2.00001,2.00001,1.99977,1.99999,10710266.0
2008-06-10 18:45:00,2.00003,2.00012,2.00001,2.00003,11514287.0
2008-06-10 18:46:00,1.99996,1.99996,1.99978,1.9999,20681723.0
2008-06-10 18:47:00,1.99978,2.00004,1.99961,1.99961,72614565.0
2008-06-10 18:48:00,1.99944,1.99944,1.99915,1.99917,7216581.0
2008-06-10 18:49:00,1.99911,1.99911,1.99888,1.99888,7636044.0
2008-06-10 18:50:00,1.9989,1.99942,1.9989,1.99942,5592654.0
2008-06-10 18:51:00,1.99945,1.99945,1.99926,1.99926,4751050.0
2008-06-10 18:52:00,1.99919,1.99919,1.9991,1.9991,127461.0
2008-06-10 18:53:00,1.99907,1.99934,1.99891,1.99934,3015073.0
2008-06-10 18:54:00,1.99944,1.99966,1.99944,1.99966,4148099.0
2008-06-10 18:55:00,1.9996,1.9996,1.99909,1.99934,3994902.0
2008-06-10 18:56:00,1.99927,1.99927,1.99919,1.99925,11097242.0
2008-06-10 18:57:00,1.99925,1.99925,1.99893,1.99893,12447520.0
2008-06-10 18:58:00,1.99874,1.99887,1.99839,1.99887,4695344.0
2008-06-10 18:59:00,1.99883,1.99883,1.99856,1.99869,29895838.0
2008-06-10 19:00:00,1.99867,1.99872,1.99855,1.99872,2179734.0
2008-06-10 19:01:00,1.99867,1.99871,1.99841,1.99865,1576228.0
2008-06-10 19:02:00,1.99879,1.99879,1.99866,1.99866,4953658.0
2008-06-10 19:03:00,1.9984,1.9984,1.99811,1.99837,902645.0
2008-06-10 19:04:00,1.99832,1.99843,1.99825,1.99838,2794323.0
2008-06-10 19:05:00,1.9985,1.99864,1.99833,1.99864,4803243.0
2008-06-10 19:06:00,1.99859,1.99865,1.99851,1.99851,4803297.0
2008-06-10 19:07:00,1.9983,1.99832,1.99823,1.99828,18200648.0
2008-06-10 19:08:00,1.99832,1.99844,1.99827,1.99829,5184065.0
2008-06-10 19:09:00,1.99827,1.99827,1.99802,1.99802,19698464.0
2008-06-10 19:10:00,1.9979,1.9979,1.9976,1.99771,8423324.0
2008-06-10 19:11:00,1.99767,1.99767,1.99725,1.99725,6655699.0
2008-06-10 19:12:00,1.99728,1.99746,1.99728,1.99746,8359088.0
2008-06-10 19:13:00,1.9976,1.99781,1.9976,1.99781,19477622.0
2008-06-10 19:14:00,1.99786,1.99812,1.99762,1.99774,5964973.0
2008-06-10 19:15:00,1.99782,1.99806,1.9978,1.99806,6157389.0
2008-06-10 19:16:00,1.99825,1.99891,1.99825,1.99891,1226385.0
2008-06-10 19:17:00,1.99902,1.99917,1.99873,1.99873,6286059.0
2008-06-10 19:18:00,1.99863,1.99879,1.99859,1.9986,6659655.0
2008-06-10 19:19:00,1.99838,1.99841,1.9981,1.9981,9359205.0
2008-06-10 19:20:00,1.99802,1.9981,1.99769,1.9981,10572940.0
2008-06-10 19:21:00,1.99816,1.99837,1.99797,1.99797,4273266.0
2008-06-10 19:22:00,1.9979,1.99802,1.99784,1.99784,15502542.0
2008-06-10 19:23:00,1.99781,1.99809,1.99781,1.99809,39918107.0
2008-06-10 19:24:00,1.99811,1.99827,1.99803,1.99827,5931230.0
2008-06-10 19:25:00,1.99836,1.99836,1.99826,1.99828,7923051.0
2008-06-10 19:26:00,1.99811,1.99811,1.99755,1.99755,2645965.0
2008-06-10 19:27:00,1.99759,1.99777,1.99746,1.99777,7116384.0
2008-06-10 19:28:00,1.99786,1.99808,1.99783,1.99808,5868696.0
2008-06-10 19:29:00,1.99816,1.99816,1.99787,1.99787,7317909.0
2008-06-10 19:30:00,1.99781,1.99781,1.99748,1.99754,9579742.0
2008-06-10 19:31:00,1.9975,1.9976,1.99738,1.99738,7752675.0
2008-06-10 19:32:00,1.99738,1.9975,1.99733,1.99733,6393503.0
2008-06-10 19:33:00,1.99733,1.99733,1.99717,1.99717,7228598.0
2008-06-10 19:34:00,1.9971,1.9971,1.99667,1.99667,18747280.0
2008-06-10 19:35:00,1.99675,1.99687,1.99675,1.99687,5184422.0
2008-06-10 19:36:00,1.99688,1.99702,1.99688,1.9969,6412090.0
2008-06-10 19:37:00,1.99701,1.99712,1.99697,1.99697,5204163.0
2008-06-10 19:38:00,1.99692,1.99692,1.99665,1.9969,10538629.0
2008-06-10 19:39:00,1.99689,1.99719,1.99689,1.99719,2658929.0
2008-06-10 19:40:00,1.99714,1.99719,1.99711,1.99711,4768466.0
2008-06-10 19:41:00,1.99698,1.99743,1.99698,1.99743,4687485.0
2008-06-10 19:42:00,1.9974,1.99766,1.9974,1.99752,2660944.0
2008-06-10 19:43:00,1.99751,1.99751,1.99733,1.99733,14041976.0
2008-06-10 19:44:00,1.99731,1.99739,1.99723,1.99739,11951101.0
2008-06-10 19:45:00,1.99735,1.99753,1.99732,1.99747,2671874.0
2008-06-10 19:46:00,1.99744,1.99744,1.99723,1.99736,7268751.0
2008-06-10 19:47:00,1.99725,1.99725,1.99687,1.99687,6612040.0
2008-06-10 19:48:00,1.99692,1.99737,1.99692,1.99737,2712325.0
2008-06-10 19:49:00,1.99742,1.99746,1.9974,1.9974,10828351.0
2008-06-10 19:50:00,1.99736,1.99736,1.99686,1.99686,2308054.0
2008-06-10 19:51:00,1.99678,1.99684,1.99677,1.99677,3817070.0
2008-06-10 19:52:00,1.99665,1.99672,1.99646,1.99658,7301110.0
2008-06-10 19:53:00,1.9965,1.99652,1.99636,1.99642,26176670.0
2008-06-10 19:54:00,1.99639,1.99673,1.99639,1.99673,5916158.0
2008-06-10 19:55:00,1.99669,1.99677,1.9966,1.99677,10799118.0
2008-06-10 19:56:00,1.99692,1.99702,1.99682,1.99682,23363138.0
2008-06-10 19:57:00,1.99678,1.99678,1.99662,1.99662,10595816.0
2008-06-10 19:58:00,1.99676,1.99702,1.99672,1.99702,3307195.0
2008-06-10 19:59:00,1.99693,1.99728,1.99693,1.99721,1819264.0
2008-06-10 20:00:00,1.99704,1.9971,1.99689,1.99699,15740176.0
2008-06-10 20:01:00,1.99702,1.99713,1.99702,1.99708,13722421.0
2008-06-10 20:02:00,1.99699,1.99699,1.99682,1.99682,11591457.0
2008-06-10 20:03:00,1.99685,1.99685,1.99664,1.99666,6478744.0
2008-06-10 20:04:00,1.99664,1.99676,1.99652,1.99676,6588308.0
2008-06-10 20:05:00,1.99681,1.99681,1.99524,1.99672,1572808.0
2008-06-10 20:06:00,1.9967,1.9969,1.99656,1.9969,5888441.0
2008-06-10 20:07:00,1.99691,1.99712,1.99691,1.99707,1869416.0
2008-06-10 20:08:00,1.99703,1.99703,1.99653,1.99653,5841569.0
2008-06-10 20:09:00,1.99679,1.99684,1.99679,1.9968,631478.0
2008-06-10 20:10:00,1.99683,1.99693,1.9968,1.9968,9985701.0
2008-06-10 20:11:00,1.99677,1.99737,1.99677,1.99737,4935841.0
2008-06-10 20:12:00,1.99757,1.99805,1.99757,1.99805,6146686.0
2008-06-10 20:13:00,1.99823,1.99862,1.99823,1.99826,8713192.0
2008-06-10 20:14:00,1.99811,1.99811,1.998,1.998,16053361.0
2008-06-10 20:15:00,1.99804,1.99816,1.99797,1.99797,4428257.0
2008-06-10 20:16:00,1.998,1.998,1.99786,1.99789,1485688.0
2008-06-10 20:17:00,1.99798,1.99811,1.99756,1.99811,1586858.0
2008-06-10 20:18:00,1.99815,1.99825,1.99815,1.99819,3231792.0
2008-06-10 20:19:00,1.99813,1.99852,1.99813,1.99852,25109486.0
2008-06-10 20:20:00,1.99856,1.99884,1.99856,1.99884,4059987.0
2008-06-10 20:21:00,1.99895,1.99914,1.99883,1.99883,7498999.0
2008-06-10 20:22:00,1.99871,1.99874,1.9986,1.9986,7121932.0
2008-06-10 20:23:00,1.99852,1.99852,1.99844,1.99844,4203842.0
2008-06-10 20:24:00,1.99829,1.99829,1.9981,1.9981,5160677.0
2008-06-10 20:25:00,1.99807,1.99831,1.99802,1.99831,7843747.0
2008-06-10 20:26:00,1.99837,1.99849,1.99831,1.99849,4631741.0
2008-06-10 20:27:00,1.99854,1.99894,1.99854,1.99894,7586365.0
2008-06-10 20:28:00,1.99901,1.99926,1.99901,1.99926,5398954.0
2008-06-10 20:29:00,1.99933,1.99945,1.99892,1.99934,8045123.0
2008-06-10 20:30:00,1.99882,1.99941,1.99882,1.99941,9523456.0
2008-06-10 20:31:00,1.99952,1.99973,1.99946,1.99956,8936309.0
2008-06-10 20:32:00,1.99951,1.99951,1.99924,1.99944,1290762.0
2008-06-10 20:33:00,1.99929,1.99929,1.99899,1.99904,5693265.0
2008-06-10 20:34:00,1.99904,1.99904,1.99883,1.99901,8553067.0
2008-06-10 20:35:00,1.99905,1.99925,1.99905,1.99925,7247398.0
2008-06-10 20:36:00,1.99929,1.99937,1.99925,1.99937,5559980.0
2008-06-10 20:37:00,1.99937,1.99944,1.9992,1.99921,6081098.0
2008-06-10 20:38:00,1.99933,1.99933,1.99915,1.99915,4189231.0
2008-06-10 20:39:00,1.99904,1.99921,1.99904,1.99907,6077749.0
2008-06-10 20:40:00,1.999,1.999,1.99866,1.99866,4578758.0
2008-06-10 20:41:00,1.99865,1.99872,1.9986,1.99869,9664565.0
2008-06-10 20:42:00,1.99855,1.99863,1.99844,1.99844,5189709.0
2008-06-10 20:43:00,1.99843,1.9985,1.9983,1.99834,1819687.0
2008-06-10 20:44:00,1.99836,1.99868,1.99832,1.99868,2117245.0
2008-06-10 20:45:00,1.9987,1.99904,1.9987,1.99901,6159700.0
2008-06-10 20:46:00,1.99895,1.99927,1.99895,1.99927,2080373.0
2008-06-10 20:47:00,1.99916,1.99931,1.99913,1.99931,7059073.0
2008-06-10 20:48:00,1.99928,1.99932,1.99894,1.99894,4818798.0
2008-06-10 20:49:00,1.9988,1.9988,1.99841,1.99854,15068329.0
2008-06-10 20:50:00,1.9985,1.99857,1.9985,1.99854,16409890.0
2008-06-10 20:51:00,1.99846,1.99846,1.99798,1.99798,26719305.0
2008-06-10 20:52:00,1.99797,1.99798,1.99776,1.99796,3292154.0
2008-06-10 20:53:00,1.99779,1.99797,1.99759,1.99797,7336038.0
2008-06-10 20:54:00,1.99804,1.99827,1.99804,1.99824,10970747.0
2008-06-10 20:55:00,1.99821,1.99821,1.9974,1.9974,8135459.0
2008-06-10 20:56:00,1.99712,1.99712,1.99659,1.99659,3732701.0
2008-06-10 20:57:00,1.99667,1.99691,1.99638,1.99665,8080789.0
2008-06-10 20:58:00,1.99672,1.99672,1.99626,1.99626,2802985.0
2008-06-10 20:59:00,1.99621,1.99621,1.99607,1.99618,6110460.0
2008-06-10 21:00:00,1.99626,1.99631,1.99612,1.99631,11636179.0
2008-06-10 21:01:00,1.99635,1.99638,1.99633,1.99637,17069722.0
2008-06-10 21:02:00,1.99643,1.99648,1.99621,1.9963,3796779.0
2008-06-10 21:03:00,1.99645,1.99661,1.99641,1.99661,6374549.0
2008-06-10 21:04:00,1.99665,1.99674,1.9966,1.99672,4901630.0
2008-06-10 21:05:00,1.99669,1.99684,1.99658,1.99676,2015845.0
2008-06-10 21:06:00,1.99675,1.99681,1.99668,1.9968,14516204.0
2008-06-10 21:07:00,1.99679,1.99696,1.99677,1.99685,7312204.0
2008-06-10 21:08:00,1.99687,1.99701,1.99683,1.99701,5887422.0
2008-06-10 21:09:00,1.99704,1.99711,1.99701,1.99704,4215570.0
2008-06-10 21:10:00,1.99716,1.99732,1.99715,1.99717,3658423.0
2008-06-10 21:11:00,1.9973,1.99773,1.99722,1.99773,17914611.0
2008-06-10 21:12:00,1.99769,1.99784,1.99759,1.99761,6771047.0
2008-06-10 21:13:00,1.99767,1.99781,1.99767,1.99781,8560702.0
2008-06-10 21:14:00,1.99785,1.9979,1.99782,1.99782,1429679.0
2008-06-10 21:15:00,1.9979,1.99803,1.9979,1.99803,3440304.0
2008-06-10 21:16:00,1.99808,1.9984,1.99802,1.9984,5815561.0
2008-06-10 21:17:00,1.99854,1.99891,1.99854,1.99877,5701651.0
2008-06-10 21:18:00,1.99887,1.999,1.99863,1.99894,14441317.0
2008-06-10 21:19:00,1.99879,1.99879,1.99858,1.99869,10578969.0
2008-06-10 21:20:00,1.99872,1.99875,1.99854,1.99854,1870599.0
2008-06-10 21:21:00,1.9987,1.99896,1.99868,1.99896,7405683.0
2008-06-10 21:22:00,1.99913,1.99913,1.99867,1.99867,12542672.0
2008-06-10 21:23:00,1.99861,1.99867,1.99815,1.99858,11293962.0
2008-06-10 21:24:00,1.99854,1.99857,1.99833,1.99833,4105674.0
2008-06-10 21:25:00,1.99826,1.99826,1.99781,1.99781,2314708.0
2008-06-10 21:26:00,1.99774,1.99782,1.99758,1.99782,2862545.0
2008-06-10 21:27:00,1.99774,1.99774,1.9975,1.9975,7173617.0
2008-06-10 21:28:00,1.99761,1.99805,1.99761,1.99805,22679744.0
2008-06-10 21:29:00,1.99808,1.9983,1.99808,1.9983,3927822.0
2008-06-10 21:30:00,1.99832,1.99832,1.99771,1.9982,3317116.0
2008-06-10 21:31:00,1.9982,1.99828,1.99809,1.99809,9574181.0
2008-06-10 21:32:00,1.99816,1.9982,1.99805,1.99805,9594905.0
2008-06-10 21:33:00,1.99796,1.99796,1.99781,1.99781,2291776.0
2008-06-10 21:34:00,1.99782,1.9979,1.99782,1.99788,4011787.0
2008-06-10 21:35:00,1.9978,1.99805,1.9978,1.99805,28526324.0
2008-06-10 21:36:00,1.99807,1.99818,1.9978,1.998,5276705.0
2008-06-10 21:37:00,1.99793,1.99793,1.99772,1.99776,3920138.0
2008-06-10 21:38:00,1.99765,1.99772,1.99759,1.99762,12680817.0
2008-06-10 21:39:00,1.99759,1.99766,1.99751,1.99766,2269657.0
2008-06-10 21:40:00,1.99762,1.99762,1.99738,1.9976,7199030.0
2008-06-10 21:41:00,1.99766,1.9978,1.9975,1.9975,10323107.0
2008-06-10 21:42:00,1.99793,1.9981,1.99765,1.99765,7865544.0
2008-06-10 21:43:00,1.99769,1.99769,1.99694,1.99746,12843032.0
2008-06-10 21:44:00,1.99757,1.99779,1.99757,1.99772,15435559.0
2008-06-10 21:45:00,1.99761,1.9978,1.99753,1.9978,22789002.0
2008-06-10 21:46:00,1.99784,1.99792,1.99771,1.99771,5093172.0
2008-06-10 21:47:00,1.99773,1.99812,1.99773,1.99812,7914494.0
2008-06-10 21:48:00,1.99815,1.99815,1.9977,1.99782,26029760.0
2008-06-10 21:49:00,1.99793,1.99801,1.99792,1.99799,19631288.0
2008-06-10 21:50:00,1.99806,1.99813,1.99797,1.99801,6542744.0
2008-06-10 21:51:00,1.99802,1.99803,1.99785,1.99801,13670142.0
2008-06-10 21:52:00,1.99801,1.99801,1.99786,1.99786,2452983.0
2008-06-10 21:53:00,1.99792,1.99792,1.99764,1.99767,10866621.0
2008-06-10 21:54:00,1.99761,1.99768,1.99751,1.99756,7561408.0
2008-06-10 21:55:00,1.99753,1.99754,1.99746,1.99754,7462052.0
2008-06-10 21:56:00,1.99756,1.99762,1.99756,1.99756,9368141.0
2008-06-10 21:57:00,1.99758,1.99774,1.99756,1.99774,4610243.0
2008-06-10 21:58:00,1.99775,1.99775,1.99751,1.99752,10699542.0
2008-06-10 21:59:00,1.99764,1.99777,1.99759,1.99777,2672337.0
2008-06-10 22:00:00,1.99729,1.99794,1.99729,1.99742,3752362.0
2008-06-10 22:01:00,1.99726,1.99726,1.99687,1.99687,10196140.0
2008-06-10 22:02:00,1.9968,1.9968,1.99669,1.99673,4885288.0
2008-06-10 22:03:00,1.99678,1.99694,1.99677,1.99677,2882967.0
2008-06-10 22:04:00,1.99665,1.99693,1.99665,1.99693,4625618.0
2008-06-10 22:05:00,1.9969,1.99709,1.9969,1.99709,4138510.0
2008-06-10 22:06:00,1.99701,1.99723,1.99701,1.99709,3680808.0
2008-06-10 22:07:00,1.99735,1.99743,1.99727,1.99727,12898424.0
2008-06-10 22:08:00,1.99737,1.99749,1.9973,1.99749,7307452.0
2008-06-10 22:09:00,1.9975,1.99752,1.99736,1.9975,5702098.0
2008-06-10 22:10:00,1.99754,1.99754,1.99735,1.99745,14403465.0
2008-06-10 22:11:00,1.99743,1.99778,1.99733,1.99778,14539202.0
2008-06-10 22:12:00,1.99778,1.99793,1.99773,1.99791,16763216.0
2008-06-10 22:13:00,1.99779,1.99784,1.99772,1.99784,3664183.0
2008-06-10 22:14:00,1.99789,1.99801,1.9978,1.99799,3400935.0
2008-06-10 22:15:00,1.998,1.99818,1.998,1.99817,6062176.0
2008-06-10 22:16:00,1.99823,1.99826,1.99814,1.99821,2308134.0
2008-06-10 22:17:00,1.99813,1.99827,1.99786,1.99827,11377424.0
2008-06-10 22:18:00,1.99833,1.99856,1.99833,1.99856,2104526.0
2008-06-10 22:19:00,1.99855,1.99865,1.99842,1.99856,8947887.0
2008-06-10 22:20:00,1.99863,1.9987,1.99827,1.9987,3529026.0
2008-06-10 22:21:00,1.99871,1.99882,1.9986,1.99878,9952120.0
2008-06-10 22:22:00,1.99884,1.99903,1.99852,1.99903,9520771.0
2008-06-10 22:23:00,1.99896,1.99896,1.99858,1.99858,3621790.0
2008-06-10 22:24:00,1.99853,1.99873,1.99853,1.99873,7491006.0
2008-06-10 22:25:00,1.99871,1.99871,1.99855,1.99855,3950517.0
2008-06-10 22:26:00,1.99855,1.99896,1.99855,1.99896,8893712.0
2008-06-10 22:27:00,1.99894,1.99898,1.99874,1.99889,3970426.0
2008-06-10 22:28:00,1.99888,1.99907,1.99888,1.99894,8022388.0
2008-06-10 22:29:00,1.99899,1.99906,1.99895,1.99897,6098274.0
2008-06-10 22:30:00,1.99902,1.99902,1.9989,1.99893,3450166.0
2008-06-10 22:31:00,1.99891,1.99918,1.99872,1.99917,13864705.0
2008-06-10 22:32:00,1.99935,1.99956,1.99907,1.99956,3801101.0
2008-06-10 22:33:00,1.99958,1.99958,1.99932,1.99932,3445817.0
2008-06-10 22:34:00,1.99914,1.99919,1.99907,1.99919,8613922.0
2008-06-10 22:35:00,1.99913,1.99928,1.99898,1.99898,2405384.0
2008-06-10 22:36:00,1.99917,1.99932,1.99913,1.99932,10822942.0
2008-06-10 22:37:00,1.99925,1.99929,1.99906,1.99922,15656803.0
2008-06-10 22:38:00,1.99918,1.99921,1.99894,1.99921,6892462.0
2008-06-10 22:39:00,1.99907,1.99916,1.99897,1.99912,8463049.0
2008-06-10 22:40:00,1.99911,1.99911,1.99893,1.99907,6533001.0
2008-06-10 22:41:00,1.99909,1.99909,1.99872,1.99872,12940564.0
2008-06-10 22:42:00,1.99896,1.99897,1.99883,1.99883,2902426.0
2008-06-10 22:43:00,1.99885,1.99885,1.9987,1.99875,3233791.0
2008-06-10 22:44:00,1.99865,1.99865,1.99809,1.99809,6003796.0
2008-06-10 22:45:00,1.99797,1.99797,1.99764,1.99765,6806656.0
2008-06-10 22:46:00,1.99766,1.99774,1.99766,1.99774,3124962.0
2008-06-10 22:47:00,1.99772,1.99778,1.99751,1.99778,3897407.0
2008-06-10 22:48:00,1.99773,1.99773,1.9975,1.99753,5056227.0
2008-06-10 22:49:00,1.99772,1.99793,1.99772,1.99793,3492283.0
2008-06-10 22:50:00,1.99799,1.99802,1.99775,1.99796,10306625.0
2008-06-10 22:51:00,1.99786,1.99789,1.99764,1.99789,5639515.0
2008-06-10 22:52:00,1.99655,1.99836,1.99655,1.99791,2701980.0
2008-06-10 22:53:00,1.99776,1.99776,1.99748,1.99748,4678511.0
2008-06-10 22:54:00,1.99738,1.99744,1.99689,1.9972,8303636.0
2008-06-10 22:55:00,1.99712,1.99745,1.99712,1.99715,12942862.0
2008-06-10 22:56:00,1.99714,1.9972,1.99681,1.99681,6020149.0
2008-06-10 22:57:00,1.99722,1.99724,1.99717,1.99717,4674117.0
2008-06-10 22:58:00,1.9972,1.9972,1.99704,1.99712,4171924.0
2008-06-10 22:59:00,1.99706,1.99706,1.9967,1.9967,5912205.0
2008-06-10 23:00:00,1.99642,1.99657,1.9963,1.99657,7263380.0
2008-06-10 23:01:00,1.99658,1.99671,1.99656,1.99664,6541579.0
2008-06-10 23:02:00,1.99649,1.99691,1.99634,1.99656,20816887.0
2008-06-10 23:03:00,1.9965,1.99705,1.9965,1.99675,11265818.0
2008-06-10 23:04:00,1.99681,1.99691,1.9968,1.99687,22242004.0
2008-06-10 23:05:00,1.99684,1.99688,1.99673,1.99688,4101319.0
2008-06-10 23:06:00,1.99703,1.99719,1.99684,1.99684,3619302.0
2008-06-10 23:07:00,1.99683,1.99694,1.99642,1.99642,5011619.0
2008-06-10 23:08:00,1.99673,1.99673,1.99659,1.99659,9442477.0
2008-06-10 23:09:00,1.99648,1.99688,1.99648,1.99688,5535463.0
2008-06-10 23:10:00,1.99703,1.99705,1.99692,1.99702,3858064.0
2008-06-10 23:11:00,1.9969,1.99695,1.99682,1.99682,14660609.0
2008-06-10 23:12:00,1.99673,1.99673,1.9966,1.99663,649863.0
2008-06-10 23:13:00,1.99658,1.99686,1.99658,1.99686,8586520.0
2008-06-10 23:14:00,1.99688,1.99689,1.99664,1.99664,2600089.0
2008-06-10 23:15:00,1.99666,1.99666,1.996,1.996,7477424.0
2008-06-10 23:16:00,1.9965,1.9965,1.99602,1.99612,8283108.0
2008-06-10 23:17:00,1.99611,1.99627,1.99608,1.99624,12675835.0
2008-06-10 23:18:00,1.99647,1.99682,1.99645,1.99682,4807759.0
2008-06-10 23:19:00,1.99688,1.99688,1.99609,1.99627,8340612.0
2008-06-10 23:20:00,1.99635,1.9966,1.996,1.9966,13284501.0
2008-06-10 23:21:00,1.99682,1.99699,1.99682,1.99691,4909956.0
2008-06-10 23:22:00,1.99674,1.99676,1.99637,1.99637,3906371.0
2008-06-10 23:23:00,1.99642,1.99664,1.99642,1.99664,10546592.0
2008-06-10 23:24:00,1.99646,1.99648,1.99638,1.99638,2224904.0
2008-06-10 23:25:00,1.99611,1.99611,1.99592,1.99592,4179877.0
2008-06-10 23:26:00,1.9958,1.99601,1.9958,1.99601,4055692.0
2008-06-10 23:27:00,1.99601,1.99632,1.99601,1.99632,2309189.0
2008-06-10 23:28:00,1.99635,1.99635,1.99587,1.99588,5280170.0
2008-06-10 23:29:00,1.9958,1.99608,1.9958,1.99581,2640178.0
2008-06-10 23:30:00,1.99584,1.99612,1.99584,1.99612,5168239.0
2008-06-10 23:31:00,1.99617,1.99618,1.99595,1.99618,7432147.0
2008-06-10 23:32:00,1.99602,1.99625,1.99602,1.9961,5240654.0
2008-06-10 23:33:00,1.99599,1.99627,1.99592,1.99603,4503844.0
2008-06-10 23:34:00,1.99607,1.99607,1.99593,1.99597,13300061.0
2008-06-10 23:35:00,1.99598,1.99601,1.99585,1.99601,3414585.0
2008-06-10 23:36:00,1.99596,1.99596,1.99586,1.99593,18660635.0
2008-06-10 23:37:00,1.9956,1.99615,1.9956,1.99587,53706903.0
2008-06-10 23:38:00,1.99578,1.99578,1.99561,1.99561,7565636.0
2008-06-10 23:39:00,1.99556,1.99557,1.99541,1.99555,5996700.0
2008-06-10 23:40:00,1.99564,1.99574,1.99553,1.99574,7648359.0
2008-06-10 23:41:00,1.99572,1.99575,1.99559,1.99561,9228267.0
2008-06-10 23:42:00,1.99554,1.99569,1.99549,1.99551,12539772.0
2008-06-10 23:43:00,1.99563,1.99576,1.99547,1.99547,4067057.0
2008-06-10 23:44:00,1.99587,1.99598,1.99578,1.99578,3468929.0
2008-06-10 23:45:00,1.99567,1.99567,1.9951,1.99524,10519803.0
2008-06-10 23:46:00,1.99517,1.99551,1.99517,1.99551,8223592.0
2008-06-10 23:47:00,1.99543,1.99543,1.99524,1.99542,2310455.0
2008-06-10 23:48:00,1.9955,1.99561,1.99525,1.99561,6117038.0
2008-06-10 23:50:00,1.99569,1.99569,1.9954,1.9954,6584811.0
2008-06-10 23:51:00,1.99537,1.9954,1.99526,1.9954,12568598.0
2008-06-10 23:52:00,1.99535,1.99544,1.99526,1.99528,8282657.0
2008-06-10 23:53:00,1.99518,1.99518,1.99488,1.99488,19440360.0
2008-06-10 23:54:00,1.99482,1.99516,1.99482,1.99516,5690789.0
2008-06-10 23:55:00,1.9951,1.9951,1.99494,1.99496,2619678.0
2008-06-10 23:56:00,1.99505,1.99514,1.99477,1.99477,7558781.0
2008-06-10 23:57:00,1.99497,1.99517,1.99497,1.99505,6246608.0
2008-06-10 23:58:00,1.99496,1.99509,1.99496,1.99508,4645736.0
2008-06-10 23:59:00,1.99506,1.99509,1.99504,1.99505,30093289.0
2008-06-11 00:00:00,1.99513,1.99526,1.99513,1.99522,6834360.0
2008-06-11 00:01:00,1.99511,1.99522,1.99505,1.99511,6733349.0
2008-06-11 00:02:00,1.9952,1.9952,1.99487,1.99515,10408073.0
2008-06-11 00:04:00,1.99521,1.99521,1.99482,1.99514,568380.0
2008-06-11 00:05:00,1.99525,1.99544,1.99525,1.99544,1859588.0
2008-06-11 00:06:00,1.99539,1.99554,1.99523,1.99523,4061137.0
2008-06-11 00:07:00,1.99521,1.99555,1.99521,1.99539,5799779.0
2008-06-11 00:08:00,1.99536,1.99536,1.99517,1.99532,8414054.0
2008-06-11 00:09:00,1.99534,1.99553,1.99534,1.99553,11652758.0
2008-06-11 00:10:00,1.99547,1.99593,1.99547,1.9957,1522838.0
2008-06-11 00:11:00,1.99549,1.99549,1.99533,1.99533,8613123.0
2008-06-11 00:12:00,1.99543,1.99581,1.99543,1.99556,4657057.0
2008-06-11 00:13:00,1.99549,1.99561,1.99532,1.99561,19280928.0
2008-06-11 00:14:00,1.99579,1.9959,1.99567,1.99567,5992717.0
2008-06-11 00:15:00,1.99558,1.99561,1.99542,1.99561,18581861.0
2008-06-11 00:16:00,1.99571,1.99586,1.9957,1.9957,4283392.0
2008-06-11 00:18:00,1.99573,1.99573,1.99427,1.99562,10677035.0
2008-06-11 00:19:00,1.99546,1.99546,1.99531,1.99544,6640873.0
2008-06-11 00:20:00,1.99538,1.9955,1.99506,1.99549,12876546.0
2008-06-11 00:21:00,1.99554,1.99554,1.9954,1.9955,7992862.0
2008-06-11 00:22:00,1.99551,1.99563,1.99542,1.99563,4516240.0
2008-06-11 00:23:00,1.99566,1.99573,1.99556,1.99565,3728279.0
2008-06-11 00:24:00,1.99575,1.99596,1.99575,1.99596,2754509.0
2008-06-11 00:25:00,1.996,1.99626,1.99598,1.99626,7471462.0
2008-06-11 00:26:00,1.99624,1.99634,1.99608,1.99608,2224610.0
2008-06-11 00:27:00,1.99615,1.99624,1.9961,1.99624,9319619.0
2008-06-11 00:28:00,1.9963,1.99641,1.99628,1.99641,5389251.0
2008-06-11 00:29:00,1.9964,1.9964,1.99619,1.99629,13394580.0
2008-06-11 00:30:00,1.9963,1.99633,1.99626,1.99626,13511767.0
2008-06-11 00:31:00,1.99623,1.99627,1.99605,1.99611,5040860.0
2008-06-11 00:32:00,1.99636,1.99646,1.99629,1.99629,4817641.0
2008-06-11 00:34:00,1.99614,1.9962,1.99614,1.9962,12770602.0
2008-06-11 00:35:00,1.99613,1.9964,1.99599,1.99621,7390963.0
2008-06-11 00:36:00,1.99639,1.99673,1.99639,1.99673,9079227.0
2008-06-11 00:37:00,1.99675,1.99695,1.99659,1.99695,11141585.0
2008-06-11 00:38:00,1.99707,1.99723,1.99707,1.99715,5478555.0
2008-06-11 00:39:00,1.99717,1.99749,1.99717,1.99749,39179809.0
2008-06-11 00:40:00,1.99742,1.99746,1.99676,1.99746,4413612.0
2008-06-11 00:41:00,1.99752,1.99758,1.99743,1.99749,9277919.0
2008-06-11 00:42:00,1.99743,1.99743,1.99693,1.9973,15676692.0
2008-06-11 00:43:00,1.99716,1.99716,1.99668,1.99668,6454342.0
2008-06-11 00:44:00,1.99661,1.99701,1.99639,1.99692,8046060.0
2008-06-11 00:45:00,1.99682,1.99682,1.99589,1.99589,2791040.0
2008-06-11 00:46:00,1.99588,1.99604,1.9958,1.99604,9922677.0
2008-06-11 00:47:00,1.99622,1.99642,1.99614,1.99614,1450413.0
2008-06-11 00:48:00,1.99601,1.99607,1.99579,1.99607,518450.0
2008-06-11 00:49:00,1.99625,1.99655,1.99624,1.99655,7163186.0
2008-06-11 00:50:00,1.99667,1.99667,1.99594,1.99594,5597963.0
2008-06-11 00:51:00,1.99597,1.99607,1.99594,1.99604,10081201.0
2008-06-11 00:52:00,1.99618,1.99638,1.99615,1.99636,7650905.0
2008-06-11 00:53:00,1.9963,1.99641,1.99602,1.99617,9672922.0
2008-06-11 00:54:00,1.99608,1.99654,1.99608,1.99628,10809518.0
2008-06-11 00:55:00,1.99624,1.997,1.99624,1.99699,3711970.0
2008-06-11 00:56:00,1.99704,1.99747,1.99704,1.99747,3921865.0
2008-06-11 00:57:00,1.99749,1.99761,1.99749,1.99754,4443758.0
2008-06-11 00:58:00,1.99749,1.99749,1.996,1.99733,11940674.0
2008-06-11 00:59:00,1.99733,1.99733,1.9971,1.9971,12461304.0
2008-06-11 01:00:00,1.99708,1.99708,1.99663,1.99663,3325542.0
2008-06-11 01:01:00,1.99674,1.99678,1.99666,1.99666,6026994.0
2008-06-11 01:02:00,1.99661,1.99662,1.99638,1.99662,31229217.0
2008-06-11 01:03:00,1.99667,1.99673,1.99661,1.99661,10026608.0
2008-06-11 01:04:00,1.99658,1.9967,1.99654,1.9967,10521144.0
2008-06-11 01:05:00,1.99668,1.99668,1.99656,1.9966,13711058.0
2008-06-11 01:06:00,1.99663,1.99681,1.99655,1.99681,9692784.0
2008-06-11 01:07:00,1.99689,1.99701,1.99665,1.99682,4243453.0
2008-06-11 01:08:00,1.997,1.9971,1.99657,1.99691,6714379.0
2008-06-11 01:09:00,1.99673,1.99673,1.99659,1.9966,8200645.0
2008-06-11 01:10:00,1.99671,1.99681,1.99671,1.99672,2345300.0
2008-06-11 01:11:00,1.99675,1.99689,1.99667,1.99689,548708.0
2008-06-11 01:12:00,1.99701,1.99701,1.99683,1.99693,9650846.0
2008-06-11 01:14:00,1.99683,1.99698,1.99669,1.99698,4135505.0
2008-06-11 01:15:00,1.99703,1.99717,1.99696,1.99702,2419698.0
2008-06-11 01:16:00,1.99689,1.99689,1.99635,1.99668,6163189.0
2008-06-11 01:17:00,1.99664,1.99687,1.99662,1.99687,5154457.0
2008-06-11 01:18:00,1.99699,1.99706,1.99687,1.99702,6581595.0
2008-06-11 01:19:00,1.99685,1.99694,1.99685,1.99688,1795673.0
2008-06-11 01:20:00,1.99691,1.99691,1.99669,1.99676,14286499.0
2008-06-11 01:21:00,1.99673,1.99687,1.99667,1.99687,9574711.0
2008-06-11 01:22:00,1.99689,1.99689,1.9967,1.9967,4489361.0
2008-06-11 01:23:00,1.9968,1.99706,1.9968,1.99706,2076945.0
2008-06-11 01:24:00,1.99717,1.99717,1.99666,1.99686,1813060.0
2008-06-11 01:25:00,1.99695,1.99716,1.99695,1.99709,10102450.0
2008-06-11 01:26:00,1.99709,1.99736,1.99709,1.9973,6987785.0
2008-06-11 01:27:00,1.99737,1.99763,1.99733,1.99763,5679371.0
2008-06-11 01:28:00,1.99767,1.99776,1.9975,1.9975,2356922.0
2008-06-11 01:29:00,1.99739,1.9976,1.99725,1.99739,7800902.0
2008-06-11 01:30:00,1.99733,1.99759,1.99733,1.99737,5628345.0
2008-06-11 01:31:00,1.99727,1.99739,1.99727,1.99734,5136817.0
2008-06-11 01:32:00,1.99743,1.99743,1.99714,1.99714,2891531.0
2008-06-11 01:33:00,1.99719,1.99734,1.99719,1.9972,3062762.0
2008-06-11 01:34:00,1.99741,1.99755,1.99741,1.9975,4513009.0
2008-06-11 01:35:00,1.99746,1.99747,1.99704,1.99705,12057771.0
2008-06-11 01:36:00,1.99703,1.99703,1.99684,1.997,1625378.0
2008-06-11 01:37:00,1.99701,1.99716,1.99691,1.99716,6601527.0
2008-06-11 01:38:00,1.9973,1.99745,1.9973,1.99742,3648628.0
2008-06-11 01:39:00,1.99746,1.99777,1.9974,1.99777,1250800.0
2008-06-11 01:40:00,1.99767,1.99771,1.99718,1.99718,12741211.0
2008-06-11 01:41:00,1.99699,1.99699,1.99655,1.99671,5827203.0
2008-06-11 01:42:00,1.99679,1.99679,1.99671,1.99671,9538277.0
2008-06-11 01:43:00,1.9969,1.99713,1.9969,1.99713,4172532.0
2008-06-11 01:44:00,1.99708,1.99717,1.99686,1.99686,3535368.0
2008-06-11 01:45:00,1.9969,1.9974,1.9969,1.9974,7397580.0
2008-06-11 01:46:00,1.99734,1.99734,1.997,1.99703,5341702.0
2008-06-11 01:47:00,1.99716,1.9973,1.99713,1.99725,9198424.0
2008-06-11 01:48:00,1.99732,1.99746,1.99732,1.99733,5607421.0
2008-06-11 01:49:00,1.99728,1.99728,1.99487,1.99487,12264050.0
2008-06-11 01:50:00,1.99641,1.99682,1.99641,1.99682,11573334.0
2008-06-11 01:51:00,1.99683,1.99731,1.99683,1.99727,6283934.0
2008-06-11 01:52:00,1.99725,1.99725,1.99707,1.99709,6038520.0
2008-06-11 01:53:00,1.997,1.997,1.99656,1.99656,4363343.0
2008-06-11 01:54:00,1.99662,1.99662,1.99643,1.99658,5981634.0
2008-06-11 01:55:00,1.99663,1.9967,1.99659,1.99668,3352079.0
2008-06-11 01:56:00,1.99668,1.99685,1.99657,1.99668,20934280.0
2008-06-11 01:57:00,1.99661,1.99676,1.99657,1.99673,1813708.0
2008-06-11 01:58:00,1.99662,1.99704,1.99662,1.99704,4953292.0
2008-06-11 01:59:00,1.99709,1.99739,1.99705,1.99739,2021019.0
2008-06-11 02:00:00,1.99664,1.99678,1.99657,1.99665,2483922.0
2008-06-11 02:01:00,1.99672,1.99688,1.99672,1.99676,5374084.0
2008-06-11 02:02:00,1.99688,1.99688,1.9966,1.99663,1674089.0
2008-06-11 02:03:00,1.99676,1.99681,1.99663,1.99681,20467618.0
2008-06-11 02:04:00,1.99664,1.99664,1.99595,1.99595,3137475.0
2008-06-11 02:05:00,1.99594,1.996,1.99585,1.996,6599332.0
2008-06-11 02:06:00,1.99583,1.9962,1.99583,1.9962,4282826.0
2008-06-11 02:07:00,1.99625,1.99646,1.99611,1.99617,6611038.0
2008-06-11 02:08:00,1.99621,1.99641,1.99619,1.99639,6704295.0
2008-06-11 02:09:00,1.9964,1.9964,1.99626,1.9963,11789074.0
2008-06-11 02:10:00,1.9949,1.99651,1.9949,1.99651,11252453.0
2008-06-11 02:11:00,1.99649,1.99649,1.99639,1.99641,6020422.0
2008-06-11 02:12:00,1.99639,1.99689,1.99638,1.99689,8838689.0
2008-06-11 02:13:00,1.99696,1.99718,1.99695,1.99718,5074769.0
2008-06-11 02:14:00,1.99719,1.9973,1.99718,1.99727,7451980.0
2008-06-11 02:15:00,1.9973,1.9973,1.99707,1.99713,3896151.0
2008-06-11 02:16:00,1.99718,1.9974,1.99712,1.99739,4233923.0
2008-06-11 02:17:00,1.99729,1.9974,1.99729,1.9974,10149261.0
2008-06-11 02:18:00,1.99744,1.99763,1.9974,1.99756,5871828.0
2008-06-11 02:19:00,1.99741,1.99741,1.99721,1.99741,12899880.0
2008-06-11 02:20:00,1.99757,1.99764,1.99742,1.99751,1326125.0
2008-06-11 02:21:00,1.99753,1.9977,1.99753,1.99761,3506611.0
2008-06-11 02:22:00,1.99757,1.99757,1.99741,1.9975,6213787.0
2008-06-11 02:23:00,1.99754,1.99776,1.99751,1.99776,1699121.0
2008-06-11 02:24:00,1.99774,1.99777,1.9976,1.9976,11010658.0
2008-06-11 02:25:00,1.99751,1.99761,1.99738,1.99746,4636335.0
2008-06-11 02:26:00,1.99749,1.99764,1.99742,1.99742,3389512.0
2008-06-11 02:27:00,1.99735,1.99753,1.99731,1.99731,3047887.0
2008-06-11 02:28:00,1.99712,1.99712,1.99672,1.99672,4771776.0
2008-06-11 02:29:00,1.99662,1.99662,1.99628,1.99628,5167412.0
2008-06-11 02:30:00,1.99633,1.99633,1.99602,1.99602,7215711.0
2008-06-11 02:31:00,1.99624,1.99628,1.99615,1.99624,2144803.0
2008-06-11 02:32:00,1.99634,1.99727,1.99634,1.99727,5295944.0
2008-06-11 02:33:00,1.99731,1.99734,1.99712,1.99712,7393697.0
2008-06-11 02:34:00,1.99714,1.99741,1.99714,1.99723,9523426.0
2008-06-11 02:35:00,1.99737,1.9978,1.99737,1.99761,1804399.0
2008-06-11 02:36:00,1.99757,1.99757,1.99726,1.99726,2004580.0
2008-06-11 02:37:00,1.99711,1.99728,1.99711,1.99728,4291111.0
2008-06-11 02:38:00,1.99721,1.99721,1.99696,1.99696,9231307.0
2008-06-11 02:39:00,1.99696,1.99729,1.99696,1.99729,13995395.0
2008-06-11 02:40:00,1.99732,1.99741,1.99732,1.99733,1932076.0
2008-06-11 02:41:00,1.99741,1.99741,1.99728,1.99728,6316311.0
2008-06-11 02:42:00,1.99726,1.99728,1.99716,1.99727,5450415.0
2008-06-11 02:43:00,1.99734,1.99734,1.99675,1.99726,5764299.0
2008-06-11 02:44:00,1.99716,1.99723,1.9971,1.99717,2466062.0
2008-06-11 02:45:00,1.99718,1.99721,1.99708,1.99721,4366493.0
2008-06-11 02:46:00,1.9972,1.99729,1.9972,1.9972,26725245.0
2008-06-11 02:47:00,1.99722,1.99722,1.99698,1.997,9009379.0
2008-06-11 02:48:00,1.99693,1.997,1.99682,1.99682,564224.0
2008-06-11 02:49:00,1.99662,1.99664,1.99651,1.99659,2547300.0
2008-06-11 02:50:00,1.99662,1.99685,1.99662,1.99685,7769440.0
2008-06-11 02:51:00,1.99691,1.99693,1.99639,1.99681,6515651.0
2008-06-11 02:52:00,1.99675,1.99683,1.9966,1.9966,4268637.0
2008-06-11 02:53:00,1.99662,1.99676,1.99649,1.99676,10364397.0
2008-06-11 02:54:00,1.99665,1.99665,1.99646,1.99652,13265343.0
2008-06-11 02:55:00,1.99655,1.99658,1.99632,1.99632,11113494.0
2008-06-11 02:56:00,1.99633,1.99702,1.99633,1.99702,10003600.0
2008-06-11 02:57:00,1.99695,1.99695,1.99667,1.99677,29536760.0
2008-06-11 02:58:00,1.99673,1.99674,1.9966,1.9966,5854861.0
2008-06-11 02:59:00,1.99653,1.99654,1.99638,1.99654,3666128.0
2008-06-11 03:00:00,1.99665,1.99721,1.99665,1.99721,13309093.0
2008-06-11 03:01:00,1.99728,1.9977,1.99602,1.99735,11138688.0
2008-06-11 03:02:00,1.99721,1.99769,1.99721,1.99769,4439761.0
2008-06-11 03:03:00,1.99773,1.99796,1.99773,1.99796,3698478.0
2008-06-11 03:04:00,1.99799,1.99832,1.99799,1.99823,3863414.0
2008-06-11 03:05:00,1.99838,1.99894,1.99838,1.99894,11131212.0
2008-06-11 03:06:00,1.99917,1.99925,1.999,1.99908,9909765.0
2008-06-11 03:07:00,1.99887,1.99887,1.99857,1.99872,7618904.0
2008-06-11 03:08:00,1.99887,1.99907,1.99887,1.99907,9798990.0
2008-06-11 03:09:00,1.99915,1.99938,1.99915,1.99921,5283589.0
2008-06-11 03:10:00,1.99927,1.99942,1.9992,1.99942,7237003.0
2008-06-11 03:11:00,1.99949,1.99958,1.99941,1.99953,536366.0
2008-06-11 03:12:00,1.99947,1.99949,1.99938,1.99938,1326516.0
2008-06-11 03:13:00,1.99935,1.9994,1.99919,1.99929,9686331.0
2008-06-11 03:14:00,1.99941,1.99952,1.99936,1.99948,2637286.0
2008-06-11 03:15:00,1.99945,1.99945,1.99915,1.99926,8733376.0
2008-06-11 03:16:00,1.99913,1.9992,1.99907,1.9992,6846657.0
2008-06-11 03:17:00,1.99923,1.99927,1.99884,1.99921,14940145.0
2008-06-11 03:18:00,1.99917,1.99955,1.99913,1.99955,8859740.0
2008-06-11 03:19:00,1.99985,2.00014,1.99985,1.99994,4742248.0
2008-06-11 03:20:00,2.00014,2.00029,2.0,2.0,41425046.0
2008-06-11 03:21:00,1.99994,1.99994,1.99966,1.99981,5839433.0
2008-06-11 03:22:00,1.99983,2.00009,1.99977,2.00009,12146065.0
2008-06-11 03:23:00,2.00012,2.00012,1.99985,1.99985,8498760.0
2008-06-11 03:24:00,1.99975,1.99993,1.99959,1.99993,7045722.0
2008-06-11 03:25:00,2.00007,2.0001,1.9997,1.9997,12949302.0
2008-06-11 03:26:00,1.99957,1.99983,1.99926,1.99983,34411869.0
2008-06-11 03:27:00,2.00007,2.00051,2.00007,2.00025,4708407.0
2008-06-11 03:28:00,2.00005,2.00023,1.99998,1.99998,5160056.0
2008-06-11 03:29:00,1.99999,2.00021,1.99999,2.00021,12843884.0
2008-06-11 03:30:00,2.00029,2.00039,2.00018,2.00018,14848220.0
2008-06-11 03:31:00,2.00017,2.00064,2.00017,2.00064,5610881.0
2008-06-11 03:32:00,2.00079,2.00079,2.00049,2.00049,8858112.0
2008-06-11 03:33:00,2.00032,2.00033,2.00013,2.00032,2183131.0
2008-06-11 03:34:00,2.0003,2.0003,1.99988,1.99989,7674056.0
2008-06-11 03:35:00,1.99993,2.00012,1.99991,2.00012,2957386.0
2008-06-11 03:36:00,2.00013,2.00013,1.99992,1.99992,1902502.0
2008-06-11 03:37:00,1.99981,1.99981,1.99945,1.99945,4173203.0
2008-06-11 03:38:00,1.99947,1.99952,1.99901,1.99949,7842291.0
2008-06-11 03:39:00,1.99973,2.00026,1.99973,2.00026,13404691.0
2008-06-11 03:40:00,2.00033,2.00048,1.99992,1.99992,6632250.0
2008-06-11 03:41:00,2.00001,2.00026,1.99885,2.00026,10314979.0
2008-06-11 03:42:00,2.00006,2.00021,2.00002,2.00021,997624.0
2008-06-11 03:43:00,2.00004,2.00004,1.99986,1.99986,4759324.0
2008-06-11 03:44:00,1.99988,2.00001,1.99987,2.00001,18546623.0
2008-06-11 03:45:00,2.0,2.00044,2.0,2.00044,5718788.0
2008-06-11 03:46:00,2.00043,2.00045,1.99991,2.00031,17773717.0
2008-06-11 03:47:00,2.00036,2.0004,2.00023,2.00032,4932797.0
2008-06-11 03:48:00,2.00047,2.00051,2.00034,2.00034,8929216.0
2008-06-11 03:49:00,2.00036,2.00043,2.00032,2.00032,1604171.0
2008-06-11 03:50:00,2.00056,2.00068,2.00056,2.00061,12445538.0
2008-06-11 03:51:00,2.00064,2.00064,2.00039,2.00048,8294613.0
2008-06-11 03:52:00,2.00053,2.00063,2.00052,2.00052,5288876.0
2008-06-11 03:53:00,2.00059,2.00076,2.00056,2.00059,3752667.0
2008-06-11 03:54:00,2.00064,2.00065,2.00036,2.00036,1918091.0
2008-06-11 03:55:00,2.00037,2.00037,2.00006,2.00013,581047.0
2008-06-11 03:56:00,2.00007,2.00007,1.99945,1.99945,5451264.0
2008-06-11 03:57:00,1.99969,2.00004,1.99969,2.00004,11304523.0
2008-06-11 03:58:00,2.00013,2.00013,1.99962,1.99962,6209859.0
2008-06-11 03:59:00,1.99975,1.99975,1.99961,1.99961,6470093.0
2008-06-11 04:00:00,1.99968,1.99989,1.99968,1.99989,28896954.0
2008-06-11 04:01:00,1.9999,1.99994,1.99974,1.99974,4692189.0
2008-06-11 04:02:00,1.99973,1.9998,1.99961,1.99979,6187210.0
2008-06-11 04:03:00,1.99958,1.99995,1.99958,1.99983,7602115.0
2008-06-11 04:04:00,1.99975,1.99977,1.99955,1.99967,2644002.0
2008-06-11 04:05:00,1.99975,1.99981,1.99964,1.99973,5184285.0
2008-06-11 04:06:00,1.99968,1.99968,1.99941,1.99941,20778495.0
2008-06-11 04:07:00,1.99933,1.99936,1.99921,1.99934,8583065.0
2008-06-11 04:08:00,1.99935,1.99939,1.99904,1.99927,11679768.0
2008-06-11 04:09:00,1.9994,1.99974,1.9994,1.99974,6140256.0
2008-06-11 04:10:00,1.99992,1.99998,1.99973,1.99975,5206267.0
2008-06-11 04:11:00,1.99963,1.99965,1.9994,1.99965,6418045.0
2008-06-11 04:12:00,1.99979,1.99979,1.99959,1.99959,1437172.0
2008-06-11 04:14:00,1.9995,1.99951,1.99928,1.99951,10632510.0
2008-06-11 04:15:00,1.99938,1.99957,1.99938,1.99957,3458899.0
2008-06-11 04:16:00,1.99935,1.99992,1.99935,1.99992,3942476.0
2008-06-11 04:17:00,1.99983,2.00005,1.99976,1.99976,11607675.0
2008-06-11 04:18:00,1.99979,1.99992,1.99976,1.99986,9378322.0
2008-06-11 04:19:00,1.99995,2.00011,1.99947,1.99961,7650655.0
2008-06-11 04:20:00,1.99965,1.99981,1.99954,1.9998,5995500.0
2008-06-11 04:21:00,1.99988,1.99994,1.9997,1.9997,6955628.0
2008-06-11 04:22:00,1.99951,1.99951,1.99878,1.99892,59109511.0
2008-06-11 04:23:00,1.99929,1.99929,1.9991,1.9991,18765723.0
2008-06-11 04:24:00,1.99909,1.99909,1.99866,1.99867,3619830.0
2008-06-11 04:25:00,1.99862,1.99888,1.9982,1.99888,12712732.0
2008-06-11 04:26:00,1.99898,1.99906,1.99872,1.99906,4507900.0
2008-06-11 04:27:00,1.99913,1.99942,1.99912,1.99942,6210766.0
2008-06-11 04:28:00,1.99934,1.99934,1.99884,1.99896,7659639.0
2008-06-11 04:29:00,1.99906,1.99915,1.99876,1.99884,5667549.0
2008-06-11 04:30:00,1.99894,1.99897,1.99863,1.99863,2851780.0
2008-06-11 04:31:00,1.99857,1.9989,1.99839,1.9989,5097674.0
2008-06-11 04:32:00,1.9989,1.9989,1.99861,1.99861,2347929.0
2008-06-11 04:33:00,1.99866,1.99882,1.99866,1.9988,4001274.0
2008-06-11 04:34:00,1.9991,1.99942,1.9991,1.99915,4157840.0
2008-06-11 04:35:00,1.99918,1.99918,1.9989,1.99893,2395978.0
2008-06-11 04:36:00,1.99894,1.99894,1.99862,1.99862,9915006.0
2008-06-11 04:37:00,1.99864,1.9987,1.99862,1.99869,4019728.0
2008-06-11 04:38:00,1.99877,1.99897,1.99877,1.99897,11272142.0
2008-06-11 04:39:00,1.99894,1.99912,1.99865,1.99912,12668796.0
2008-06-11 04:40:00,1.99904,1.99907,1.99891,1.99905,7695001.0
2008-06-11 04:41:00,1.99909,1.99916,1.99888,1.99908,4411193.0
2008-06-11 04:42:00,1.99902,1.9994,1.99902,1.9994,12520578.0
2008-06-11 04:43:00,1.99933,1.99947,1.99909,1.99943,8399016.0
2008-06-11 04:44:00,1.9988,1.99919,1.9988,1.99914,7446149.0
2008-06-11 04:45:00,1.99896,1.99909,1.99875,1.99875,2441627.0
2008-06-11 04:46:00,1.9988,1.99911,1.9988,1.99911,8630535.0
2008-06-11 04:47:00,1.99921,1.99921,1.99894,1.99894,704002.0
2008-06-11 04:48:00,1.99885,1.99885,1.99866,1.99866,14707673.0
2008-06-11 04:49:00,1.9987,1.9987,1.99844,1.99854,3822891.0
2008-06-11 04:50:00,1.99859,1.99871,1.99858,1.99858,6123978.0
2008-06-11 04:51:00,1.99859,1.9986,1.99851,1.9986,9807308.0
2008-06-11 04:52:00,1.99832,1.99883,1.99832,1.99883,5016637.0
2008-06-11 04:53:00,1.99886,1.99922,1.99882,1.99909,3975509.0
2008-06-11 04:54:00,1.99908,1.99916,1.99892,1.99892,4457957.0
2008-06-11 04:55:00,1.99881,1.99881,1.99862,1.99864,22939363.0
2008-06-11 04:56:00,1.99866,1.99866,1.99844,1.9985,10314794.0
2008-06-11 04:57:00,1.99861,1.99861,1.99835,1.99843,19413305.0
2008-06-11 04:58:00,1.9987,1.99879,1.99846,1.99849,6098807.0
2008-06-11 04:59:00,1.99855,1.99861,1.99845,1.99848,7926857.0
2008-06-11 05:00:00,1.99873,1.999,1.99873,1.999,6086273.0
2008-06-11 05:01:00,1.99917,1.99949,1.99917,1.99949,3914359.0
2008-06-11 05:02:00,1.99955,1.9996,1.99953,1.99953,4534895.0
2008-06-11 05:03:00,1.99899,1.9995,1.99887,1.99887,5487327.0
2008-06-11 05:04:00,1.99902,1.99921,1.99883,1.99883,13093436.0
2008-06-11 05:05:00,1.99877,1.99884,1.99827,1.99884,7708538.0
2008-06-11 05:06:00,1.99906,1.99946,1.99906,1.99942,4531246.0
2008-06-11 05:07:00,1.99945,2.0001,1.99846,1.99846,2696586.0
2008-06-11 05:08:00,1.99975,1.99975,1.99916,1.99943,5793029.0
2008-06-11 05:09:00,1.9997,1.99987,1.9997,1.99981,10019077.0
2008-06-11 05:10:00,1.99997,2.00021,1.99997,2.00021,3274219.0
2008-06-11 05:11:00,2.00018,2.00018,2.00008,2.00015,4750307.0
2008-06-11 05:12:00,2.00022,2.0003,2.00002,2.00002,3802347.0
2008-06-11 05:13:00,2.00002,2.00013,1.99996,2.00013,3181593.0
2008-06-11 05:14:00,2.00018,2.00018,1.99982,1.99985,6345349.0
2008-06-11 05:15:00,1.99977,2.00013,1.99977,1.99997,5992409.0
2008-06-11 05:16:00,1.99999,2.00013,1.99988,2.00002,3299785.0
2008-06-11 05:17:00,1.99999,2.00024,1.99999,2.00016,2779834.0
2008-06-11 05:18:00,1.99986,2.00017,1.99986,2.00009,12189681.0
2008-06-11 05:19:00,1.99999,2.00007,1.99988,1.99991,6258264.0
2008-06-11 05:20:00,1.99991,1.99999,1.99982,1.99986,8627841.0
2008-06-11 05:21:00,2.00005,2.0002,1.99992,2.0002,7126937.0
2008-06-11 05:22:00,2.00031,2.00031,1.99978,1.99994,15697616.0
2008-06-11 05:23:00,1.99992,1.99992,1.99978,1.99987,10825108.0
2008-06-11 05:24:00,1.99966,1.99991,1.99966,1.9999,2483617.0
2008-06-11 05:25:00,1.99999,2.00017,1.99999,2.00002,9438883.0
2008-06-11 05:26:00,2.0001,2.00011,2.00003,2.00011,3507549.0
2008-06-11 05:27:00,2.00013,2.00018,1.99999,2.0001,3584252.0
2008-06-11 05:28:00,2.00008,2.00047,2.00003,2.00031,13698945.0
2008-06-11 05:29:00,2.00036,2.00047,2.00035,2.00047,3780587.0
2008-06-11 05:30:00,2.00044,2.00083,2.00044,2.00083,6039688.0
2008-06-11 05:31:00,2.00083,2.00089,2.00057,2.00057,7778907.0
2008-06-11 05:32:00,2.00047,2.00047,2.00008,2.00034,4336420.0
2008-06-11 05:33:00,2.00033,2.00033,1.99994,1.99994,8085193.0
2008-06-11 05:34:00,2.00013,2.00038,2.00013,2.00038,3696909.0
2008-06-11 05:35:00,2.00033,2.00036,2.0002,2.0002,7102499.0
2008-06-11 05:36:00,2.00022,2.00022,1.99995,1.99997,3952626.0
2008-06-11 05:37:00,2.00001,2.00001,1.9995,1.99992,10310560.0
2008-06-11 05:38:00,2.00002,2.00015,1.99998,2.00007,10988316.0
2008-06-11 05:39:00,2.0001,2.00014,1.99988,1.9999,3573695.0
2008-06-11 05:40:00,1.99984,1.99984,1.99952,1.99954,8256031.0
2008-06-11 05:41:00,1.99964,1.99986,1.99962,1.99962,2269029.0
2008-06-11 05:42:00,1.99965,1.99988,1.99952,1.99969,12034508.0
2008-06-11 05:43:00,1.99951,1.99951,1.99922,1.99927,2411844.0
2008-06-11 05:44:00,1.99942,1.99964,1.99942,1.99947,6431333.0
2008-06-11 05:45:00,1.99945,1.99965,1.99945,1.99965,3701902.0
2008-06-11 05:46:00,1.99941,1.99941,1.99895,1.99903,4028788.0
2008-06-11 05:47:00,1.9992,1.99928,1.99909,1.99909,17089626.0
2008-06-11 05:48:00,1.99914,1.99916,1.99879,1.9989,15306035.0
2008-06-11 05:49:00,1.99892,1.99902,1.99882,1.99902,13956845.0
2008-06-11 05:50:00,1.999,1.99918,1.99875,1.99889,5960173.0
2008-06-11 05:51:00,1.99902,1.99938,1.99902,1.99938,7667039.0
2008-06-11 05:52:00,1.99923,1.99923,1.99908,1.99912,13836543.0
2008-06-11 05:53:00,1.99908,1.99955,1.99908,1.99945,3722124.0
2008-06-11 05:54:00,1.99963,1.99968,1.99962,1.99963,4152212.0
2008-06-11 05:55:00,1.99961,1.99966,1.9991,1.9991,5057531.0
2008-06-11 05:56:00,1.99928,1.99954,1.99928,1.9995,2707773.0
2008-06-11 05:57:00,1.99952,1.99952,1.99924,1.99924,5325725.0
2008-06-11 05:58:00,1.99921,1.99921,1.99903,1.99903,9893400.0
2008-06-11 05:59:00,1.99884,1.99884,1.99839,1.99839,3516410.0
2008-06-11 06:00:00,1.99909,1.99919,1.99881,1.99897,2867623.0
2008-06-11 06:01:00,1.99905,1.99922,1.99901,1.99913,11119875.0
2008-06-11 06:02:00,1.9991,1.99922,1.99904,1.99922,4418479.0
2008-06-11 06:03:00,1.99927,1.99931,1.99925,1.9993,9040860.0
2008-06-11 06:04:00,1.99937,1.99945,1.99908,1.99908,6793564.0
2008-06-11 06:05:00,1.99919,1.9993,1.99915,1.99922,7703932.0
2008-06-11 06:06:00,1.99915,1.99915,1.99885,1.99885,10737766.0
2008-06-11 06:07:00,1.99859,1.99867,1.9985,1.99867,2241805.0
2008-06-11 06:08:00,1.99877,1.99894,1.99873,1.99886,14039378.0
2008-06-11 06:09:00,1.99886,1.99892,1.9988,1.99892,6830299.0
2008-06-11 06:10:00,1.99889,1.99901,1.99883,1.99884,18443525.0
2008-06-11 06:11:00,1.99876,1.99892,1.99871,1.99892,24306433.0
2008-06-11 06:12:00,1.9989,1.99907,1.99884,1.99907,8146675.0
2008-06-11 06:13:00,1.99912,1.99913,1.99899,1.99913,5435615.0
2008-06-11 06:14:00,1.99927,1.99931,1.99918,1.9992,22222331.0
2008-06-11 06:15:00,1.99938,1.99951,1.99931,1.99931,15769881.0
2008-06-11 06:16:00,1.9993,1.99944,1.99897,1.99944,13715327.0
2008-06-11 06:17:00,1.99933,1.99964,1.99933,1.99964,8599041.0
2008-06-11 06:18:00,1.99927,1.99979,1.99927,1.99931,9570840.0
2008-06-11 06:19:00,1.99942,1.9997,1.99938,1.99962,7175350.0
2008-06-11 06:20:00,1.99963,1.99963,1.9994,1.9994,2073693.0
2008-06-11 06:21:00,1.99934,1.99951,1.99927,1.99934,12330627.0
2008-06-11 06:22:00,1.99947,1.99947,1.99928,1.99936,3729915.0
2008-06-11 06:23:00,1.99942,1.99979,1.99939,1.99979,4983193.0
2008-06-11 06:24:00,1.99992,1.99992,1.99918,1.99918,26977797.0
2008-06-11 06:25:00,1.99936,1.99972,1.99936,1.99972,3905175.0
2008-06-11 06:26:00,1.99977,1.99977,1.99966,1.99966,2396754.0
2008-06-11 06:27:00,1.99963,1.99963,1.99951,1.99954,10349373.0
2008-06-11 06:28:00,1.99951,1.99971,1.99945,1.99971,10104679.0
2008-06-11 06:29:00,1.9998,1.99999,1.99936,1.99999,3677919.0
2008-06-11 06:30:00,2.00013,2.00034,2.00013,2.00024,3859509.0
2008-06-11 06:31:00,2.0004,2.00063,2.0004,2.00061,25077115.0
2008-06-11 06:32:00,2.00059,2.00081,2.00053,2.00059,7968916.0
2008-06-11 06:33:00,2.00061,2.00065,2.0004,2.00065,2612288.0
2008-06-11 06:34:00,2.00069,2.00069,2.00047,2.00047,2159647.0
2008-06-11 06:35:00,2.00038,2.00061,2.00027,2.00027,4538663.0
2008-06-11 06:36:00,2.00013,2.00013,1.99944,1.99987,12004636.0
2008-06-11 06:37:00,1.99988,1.99989,1.99967,1.99979,12197485.0
2008-06-11 06:38:00,1.99967,1.99967,1.9994,1.9994,7506268.0
2008-06-11 06:39:00,1.99917,1.99928,1.99906,1.99909,1985772.0
2008-06-11 06:40:00,1.99907,1.99919,1.99901,1.99919,11593390.0
2008-06-11 06:41:00,1.99915,1.99915,1.99905,1.9991,15320725.0
2008-06-11 06:42:00,1.99913,1.99934,1.99913,1.99934,6057852.0
2008-06-11 06:43:00,1.99937,1.99941,1.99926,1.99926,6440981.0
2008-06-11 06:44:00,1.99922,1.99922,1.99912,1.99914,3257247.0
2008-06-11 06:45:00,1.99913,1.99928,1.99904,1.99904,1326724.0
2008-06-11 06:46:00,1.99906,1.99932,1.99906,1.99932,8329961.0
2008-06-11 06:47:00,1.99935,1.99948,1.9993,1.99932,6775113.0
2008-06-11 06:48:00,1.99949,1.99961,1.99939,1.99954,16582996.0
2008-06-11 06:49:00,1.99945,1.99964,1.99939,1.99964,3363758.0
2008-06-11 06:50:00,1.9996,2.0,1.9996,2.0,4561811.0
2008-06-11 06:51:00,2.00008,2.00017,2.00008,2.00013,5776512.0
2008-06-11 06:52:00,2.00018,2.0005,2.00018,2.00041,6668676.0
2008-06-11 06:53:00,2.00033,2.00045,2.00014,2.00014,14207893.0
2008-06-11 06:54:00,2.00032,2.00063,2.00032,2.00063,2010216.0
2008-06-11 06:55:00,2.00055,2.00057,2.00041,2.00055,4893799.0
2008-06-11 06:56:00,2.0006,2.00068,2.0005,2.0006,6598232.0
2008-06-11 06:57:00,2.00048,2.00065,2.00037,2.00056,3624263.0
2008-06-11 06:58:00,2.00048,2.00048,2.00017,2.00017,15994869.0
2008-06-11 06:59:00,2.00006,2.00006,1.99987,1.99998,12900422.0
2008-06-11 07:00:00,1.99998,2.00006,1.99991,2.00006,6262000.0
2008-06-11 07:01:00,2.00007,2.00054,2.00007,2.00054,2772486.0
2008-06-11 07:02:00,2.00053,2.00053,2.0003,2.00036,7412887.0
2008-06-11 07:03:00,2.00023,2.00023,2.00015,2.00016,3453645.0
2008-06-11 07:04:00,2.00017,2.00017,1.99997,1.99997,8378435.0
2008-06-11 07:05:00,2.00002,2.0009,2.00002,2.00084,11241672.0
2008-06-11 07:06:00,2.00087,2.00087,2.0006,2.00073,6963490.0
2008-06-11 07:07:00,2.00077,2.00077,2.00055,2.00059,3441156.0
2008-06-11 07:08:00,2.00063,2.00077,2.00025,2.0003,24726358.0
2008-06-11 07:09:00,2.00033,2.00093,2.00033,2.00088,15626979.0
2008-06-11 07:10:00,2.00088,2.00098,2.0007,2.00098,14293614.0
2008-06-11 07:11:00,2.00092,2.00092,2.00053,2.00053,4387105.0
2008-06-11 07:12:00,2.0003,2.0004,2.00005,2.00036,6988489.0
2008-06-11 07:13:00,2.00064,2.00079,2.00056,2.00056,2058552.0
2008-06-11 07:14:00,2.00066,2.00077,2.00065,2.00065,6684426.0
2008-06-11 07:15:00,2.00078,2.00086,2.00072,2.00072,2136691.0
2008-06-11 07:16:00,2.00068,2.00068,2.00044,2.00046,1684116.0
2008-06-11 07:17:00,2.00041,2.00041,2.00001,2.00001,5132227.0
2008-06-11 07:18:00,2.00006,2.00006,1.9997,1.9997,9899177.0
2008-06-11 07:19:00,1.99969,1.99969,1.99947,1.99964,4198768.0
2008-06-11 07:20:00,1.99971,1.99995,1.99971,1.99977,6643800.0
2008-06-11 07:21:00,1.99981,1.99981,1.99964,1.99964,3969706.0
2008-06-11 07:22:00,1.99948,1.99967,1.99943,1.99967,6540927.0
2008-06-11 07:23:00,1.99968,1.99971,1.99948,1.99948,5957334.0
2008-06-11 07:24:00,1.99935,1.99935,1.99908,1.99908,7782024.0
2008-06-11 07:25:00,1.9992,1.99986,1.9992,1.99986,8241538.0
2008-06-11 07:26:00,1.99989,2.00011,1.99989,2.00003,2113549.0
2008-06-11 07:27:00,2.0001,2.00012,2.00001,2.00012,1342028.0
2008-06-11 07:28:00,2.00018,2.00036,2.00011,2.00033,8720052.0
2008-06-11 07:29:00,2.00039,2.00057,2.00012,2.00012,9471364.0
2008-06-11 07:30:00,2.00053,2.00053,2.0001,2.0005,8589713.0
2008-06-11 07:31:00,2.0005,2.00051,2.00042,2.00042,5229012.0
2008-06-11 07:32:00,2.0005,2.00058,2.0005,2.00055,8405014.0
2008-06-11 07:33:00,2.00049,2.00049,1.99968,1.99969,4354366.0
2008-06-11 07:34:00,1.99973,2.00031,1.99973,1.99999,7904612.0
2008-06-11 07:35:00,1.99989,1.99989,1.99975,1.99975,5266535.0
2008-06-11 07:36:00,1.99974,1.99974,1.99933,1.99946,3863825.0
2008-06-11 07:37:00,1.99971,2.0,1.99971,1.99977,7281396.0
2008-06-11 07:38:00,1.99968,1.99983,1.99941,1.99983,6937735.0
2008-06-11 07:39:00,2.0,2.00022,2.0,2.00017,4405367.0
2008-06-11 07:40:00,2.00027,2.00047,2.00001,2.00001,24074295.0
2008-06-11 07:41:00,2.0,2.00019,1.99991,2.00002,2993785.0
2008-06-11 07:42:00,2.00019,2.00022,1.99977,2.0,1762198.0
2008-06-11 07:43:00,1.99983,2.00021,1.99981,1.9999,1465898.0
2008-06-11 07:44:00,1.99989,2.00032,1.99989,2.00004,4375749.0
2008-06-11 07:45:00,1.99978,1.99978,1.99963,1.99963,16401063.0
2008-06-11 07:46:00,1.99968,1.99977,1.99959,1.99962,8721040.0
2008-06-11 07:47:00,1.99957,1.99957,1.99921,1.99921,5859567.0
2008-06-11 07:48:00,1.99912,1.99912,1.99899,1.99911,4869614.0
2008-06-11 07:49:00,1.9991,1.9991,1.99893,1.99893,9737397.0
2008-06-11 07:50:00,1.99897,1.99901,1.99879,1.99879,690594.0
2008-06-11 07:51:00,1.9984,1.99884,1.9984,1.99878,6368221.0
2008-06-11 07:52:00,1.99896,1.99998,1.99896,1.99998,1836181.0
2008-06-11 07:53:00,2.00015,2.00048,2.00015,2.00044,5567739.0
2008-06-11 07:54:00,2.00045,2.00045,1.99894,2.00031,1738871.0
2008-06-11 07:55:00,2.00017,2.00023,1.99991,1.99991,6584357.0
2008-06-11 07:56:00,1.9999,1.99998,1.99987,1.99991,6313949.0
2008-06-11 07:57:00,1.99971,1.99988,1.99958,1.99988,10811917.0
2008-06-11 07:58:00,1.99997,2.0001,1.99997,2.0001,12522743.0
2008-06-11 07:59:00,2.00014,2.00014,1.9999,1.99995,15144978.0
2008-06-11 08:00:00,1.99993,1.99993,1.99951,1.99976,1780276.0
2008-06-11 08:01:00,2.00003,2.00018,1.99999,2.00018,3409481.0
2008-06-11 08:02:00,2.00008,2.00008,1.99965,1.99965,10438198.0
2008-06-11 08:03:00,1.99964,2.00027,1.99964,2.00027,25815622.0
2008-06-11 08:04:00,2.00015,2.00026,1.99995,2.00024,10878534.0
2008-06-11 08:05:00,2.00043,2.00078,2.00043,2.00075,5970490.0
2008-06-11 08:06:00,2.00083,2.00083,2.00036,2.00036,27841596.0
2008-06-11 08:07:00,2.00028,2.00039,2.00006,2.00027,7969775.0
2008-06-11 08:08:00,2.00053,2.00067,2.00053,2.00053,4135057.0
2008-06-11 08:09:00,2.00049,2.00049,2.00014,2.00014,2174945.0
2008-06-11 08:10:00,2.00002,2.00027,2.00002,2.00027,11582363.0
2008-06-11 08:11:00,2.0003,2.00038,2.00026,2.00031,2959440.0
2008-06-11 08:12:00,2.00024,2.00024,1.99964,1.99964,7205013.0
2008-06-11 08:13:00,1.99947,1.99947,1.99891,1.99905,7779058.0
2008-06-11 08:14:00,1.99892,1.99892,1.99875,1.99881,2655938.0
2008-06-11 08:15:00,1.9987,1.9987,1.99811,1.9983,12882505.0
2008-06-11 08:16:00,1.99847,1.99859,1.99847,1.99856,14437565.0
2008-06-11 08:17:00,1.9985,1.9985,1.99812,1.99812,2445270.0
2008-06-11 08:18:00,1.99799,1.99799,1.99753,1.99794,4311522.0
2008-06-11 08:19:00,1.9981,1.9983,1.9981,1.9983,5143978.0
2008-06-11 08:20:00,1.99841,1.99871,1.9984,1.99871,2672558.0
2008-06-11 08:21:00,1.99862,1.999,1.99851,1.999,9912180.0
2008-06-11 08:22:00,1.99912,1.9992,1.99864,1.99864,4808429.0
2008-06-11 08:23:00,1.99835,1.99847,1.9982,1.9982,6470975.0
2008-06-11 08:24:00,1.99816,1.99816,1.99776,1.99776,4733766.0
2008-06-11 08:25:00,1.99737,1.99737,1.99704,1.99723,17105182.0
2008-06-11 08:26:00,1.99734,1.9978,1.99727,1.99727,7086862.0
2008-06-11 08:27:00,1.99712,1.99712,1.99676,1.99676,6078630.0
2008-06-11 08:28:00,1.99669,1.9973,1.99656,1.9973,7976000.0
2008-06-11 08:29:00,1.99748,1.99748,1.99677,1.99677,8902279.0
2008-06-11 08:30:00,1.99669,1.99677,1.99657,1.99677,7483290.0
2008-06-11 08:31:00,1.99683,1.99714,1.99683,1.99714,5513620.0
2008-06-11 08:32:00,1.99704,1.99707,1.99679,1.99707,6906427.0
2008-06-11 08:33:00,1.99701,1.99721,1.99686,1.99713,2867634.0
2008-06-11 08:34:00,1.99733,1.99769,1.99733,1.99757,8305956.0
2008-06-11 08:35:00,1.99758,1.99798,1.99758,1.99798,5891754.0
2008-06-11 08:36:00,1.99794,1.99794,1.99755,1.99755,41555386.0
2008-06-11 08:37:00,1.99759,1.99776,1.99759,1.99773,15268929.0
2008-06-11 08:38:00,1.99784,1.99807,1.99784,1.99806,4434229.0
2008-06-11 08:39:00,1.99801,1.99805,1.99757,1.99805,10650688.0
2008-06-11 08:40:00,1.99811,1.99831,1.99811,1.99817,8899121.0
2008-06-11 08:41:00,1.99824,1.99858,1.99824,1.99858,6080211.0
2008-06-11 08:42:00,1.99865,1.99891,1.99865,1.99891,6303709.0
2008-06-11 08:43:00,1.99898,1.99928,1.99898,1.99928,1258347.0
2008-06-11 08:44:00,1.99935,1.99959,1.99928,1.99959,6302342.0
2008-06-11 08:45:00,1.99964,1.99973,1.99952,1.99952,6489310.0
2008-06-11 08:46:00,1.99959,1.99982,1.99959,1.9998,19035986.0
2008-06-11 08:47:00,1.99972,1.99972,1.99959,1.99971,8874708.0
2008-06-11 08:48:00,1.99965,1.99985,1.99964,1.99985,7031163.0
2008-06-11 08:49:00,1.99995,2.00021,1.99984,2.00021,8760608.0
2008-06-11 08:50:00,2.00011,2.00041,1.99992,2.00041,18348048.0
2008-06-11 08:51:00,2.00038,2.00058,2.00036,2.00058,5177851.0
2008-06-11 08:52:00,2.00064,2.00078,2.00063,2.00063,18438504.0
2008-06-11 08:53:00,2.00067,2.00067,2.00037,2.00047,5205135.0
2008-06-11 08:54:00,2.00035,2.00035,1.99967,1.99968,4448683.0
2008-06-11 08:55:00,1.99961,1.99961,1.99928,1.99928,2929979.0
2008-06-11 08:56:00,1.99933,1.99933,1.99897,1.99897,898242.0
2008-06-11 08:57:00,1.99895,1.99895,1.99882,1.99882,5330527.0
2008-06-11 08:58:00,1.99868,1.9987,1.99819,1.99819,1611685.0
2008-06-11 08:59:00,1.99834,1.99859,1.99834,1.99859,2106025.0
2008-06-11 09:00:00,1.99865,1.99926,1.99865,1.99926,28052768.0
2008-06-11 09:01:00,1.99931,1.99952,1.99894,1.99952,5085944.0
2008-06-11 09:02:00,1.99959,1.99967,1.99943,1.99943,16023668.0
2008-06-11 09:03:00,1.99939,1.99948,1.99923,1.99934,10460214.0
2008-06-11 09:04:00,1.99935,1.99935,1.99879,1.99919,4115909.0
2008-06-11 09:05:00,1.99917,1.99917,1.99887,1.99887,3966435.0
2008-06-11 09:06:00,1.99874,1.99879,1.99839,1.99839,3258130.0
2008-06-11 09:07:00,1.99832,1.99837,1.99832,1.99837,134353.0
2008-06-11 09:08:00,1.99833,1.99844,1.99818,1.99844,4814602.0
2008-06-11 09:09:00,1.99853,1.99866,1.99845,1.99859,5895691.0
2008-06-11 09:10:00,1.99881,1.99924,1.99881,1.99913,7878710.0
2008-06-11 09:11:00,1.99898,1.99898,1.99864,1.99864,6615861.0
2008-06-11 09:12:00,1.99853,1.99853,1.99782,1.99782,67173509.0
2008-06-11 09:13:00,1.99791,1.99793,1.99775,1.99784,19840487.0
2008-06-11 09:14:00,1.99775,1.99775,1.99756,1.99763,11568661.0
2008-06-11 09:15:00,1.99766,1.99794,1.9974,1.9974,9834052.0
2008-06-11 09:16:00,1.99735,1.99744,1.99734,1.99735,7558321.0
2008-06-11 09:17:00,1.99728,1.99754,1.99728,1.99747,5549638.0
2008-06-11 09:18:00,1.99722,1.99741,1.99719,1.99741,2585271.0
2008-06-11 09:19:00,1.99755,1.99784,1.99755,1.99771,4359927.0
2008-06-11 09:20:00,1.99768,1.99771,1.99753,1.9977,3106218.0
2008-06-11 09:21:00,1.99775,1.9978,1.99752,1.99752,8596645.0
2008-06-11 09:22:00,1.99757,1.99775,1.99757,1.99759,3041555.0
2008-06-11 09:23:00,1.99758,1.99758,1.99744,1.99754,5948285.0
2008-06-11 09:24:00,1.99753,1.99753,1.99732,1.99732,5075828.0
2008-06-11 09:25:00,1.99731,1.99747,1.9973,1.99733,7881998.0
2008-06-11 09:26:00,1.99727,1.99727,1.99688,1.99688,14681917.0
2008-06-11 09:27:00,1.99671,1.99671,1.99644,1.99653,11762182.0
2008-06-11 09:28:00,1.99653,1.99702,1.99653,1.99702,3044865.0
2008-06-11 09:29:00,1.99731,1.99787,1.99731,1.99787,7209388.0
2008-06-11 09:30:00,1.99777,1.99777,1.99752,1.99752,19620191.0
2008-06-11 09:31:00,1.99733,1.99753,1.99733,1.99753,5929572.0
2008-06-11 09:32:00,1.9975,1.99763,1.99745,1.99763,3479057.0
2008-06-11 09:33:00,1.99765,1.99775,1.9976,1.9976,21999463.0
2008-06-11 09:34:00,1.99761,1.99761,1.99739,1.99743,3031562.0
2008-06-11 09:35:00,1.9974,1.9974,1.99698,1.99698,1321788.0
2008-06-11 09:36:00,1.99731,1.99783,1.99731,1.99783,5884296.0
2008-06-11 09:37:00,1.99786,1.9982,1.99779,1.9982,1878133.0
2008-06-11 09:38:00,1.99821,1.99849,1.99817,1.99849,27626987.0
2008-06-11 09:39:00,1.99851,1.99882,1.99851,1.99882,8673090.0
2008-06-11 09:40:00,1.99885,1.99903,1.99885,1.999,1141713.0
2008-06-11 09:41:00,1.99914,1.99956,1.99909,1.99956,12025483.0
2008-06-11 09:42:00,1.99953,1.99953,1.99939,1.99953,1675164.0
2008-06-11 09:43:00,1.99952,1.99976,1.99947,1.99976,10652053.0
2008-06-11 09:44:00,1.99979,1.99986,1.99967,1.99969,2286900.0
2008-06-11 09:45:00,1.9994,1.9994,1.99915,1.99915,5774562.0
2008-06-11 09:46:00,1.99908,1.99908,1.99844,1.99844,5745762.0
2008-06-11 09:47:00,1.99826,1.99834,1.99821,1.99821,16920756.0
2008-06-11 09:48:00,1.99803,1.99842,1.99803,1.99842,5523487.0
2008-06-11 09:49:00,1.99838,1.99838,1.99819,1.99823,9912498.0
2008-06-11 09:50:00,1.99828,1.99845,1.9981,1.9981,9658759.0
2008-06-11 09:51:00,1.99809,1.99816,1.99794,1.99794,5003028.0
2008-06-11 09:52:00,1.99777,1.99777,1.99702,1.9973,8555714.0
2008-06-11 09:53:00,1.99744,1.99766,1.99742,1.99766,5368195.0
2008-06-11 09:54:00,1.99779,1.99787,1.99772,1.99772,8113527.0
2008-06-11 09:55:00,1.99782,1.99785,1.99761,1.99761,5714121.0
2008-06-11 09:56:00,1.99772,1.99778,1.99759,1.99759,11718631.0
2008-06-11 09:57:00,1.99752,1.99752,1.99717,1.99739,7252178.0
2008-06-11 09:58:00,1.99731,1.99731,1.9971,1.9971,2491640.0
2008-06-11 09:59:00,1.99708,1.99708,1.99671,1.99683,3333470.0
2008-06-11 10:00:00,1.99679,1.9969,1.99673,1.99673,12359151.0
2008-06-11 10:01:00,1.99667,1.99667,1.99636,1.99636,6884420.0
2008-06-11 10:02:00,1.99621,1.99621,1.99558,1.99558,2880488.0
2008-06-11 10:03:00,1.99546,1.99546,1.99469,1.99469,10718164.0
2008-06-11 10:04:00,1.9946,1.9946,1.99431,1.99431,1922014.0
2008-06-11 10:05:00,1.99428,1.9943,1.99418,1.9943,22232550.0
2008-06-11 10:06:00,1.99435,1.99443,1.99413,1.99435,8116733.0
2008-06-11 10:07:00,1.9944,1.99463,1.9944,1.99447,15003473.0
2008-06-11 10:08:00,1.99439,1.99439,1.994,1.99418,18608090.0
2008-06-11 10:09:00,1.99424,1.99453,1.99424,1.9944,5483656.0
2008-06-11 10:10:00,1.99444,1.99453,1.99435,1.99446,63536949.0
2008-06-11 10:11:00,1.99455,1.9946,1.99454,1.99456,1427054.0
2008-06-11 10:12:00,1.99449,1.9946,1.99435,1.99435,46954721.0
2008-06-11 10:13:00,1.99431,1.99431,1.99425,1.99428,2564244.0
2008-06-11 10:14:00,1.99411,1.9944,1.99411,1.99431,2470585.0
2008-06-11 10:15:00,1.99421,1.99444,1.99401,1.99401,3841649.0
2008-06-11 10:16:00,1.99427,1.99427,1.99347,1.99347,9711439.0
2008-06-11 10:17:00,1.99346,1.99379,1.9933,1.99379,17386992.0
2008-06-11 10:18:00,1.99379,1.99478,1.99379,1.99478,4195682.0
2008-06-11 10:19:00,1.99484,1.99564,1.99484,1.99555,4399654.0
2008-06-11 10:20:00,1.9956,1.996,1.9956,1.99588,4562447.0
2008-06-11 10:21:00,1.99586,1.99587,1.99578,1.99586,3980082.0
2008-06-11 10:22:00,1.99605,1.99623,1.99605,1.99619,5191452.0
2008-06-11 10:23:00,1.99627,1.9966,1.99627,1.9966,8385969.0
2008-06-11 10:24:00,1.99661,1.99692,1.99661,1.99679,9969895.0
2008-06-11 10:25:00,1.9967,1.9967,1.99606,1.99606,7379718.0
2008-06-11 10:26:00,1.99591,1.99599,1.99543,1.99599,4148209.0
2008-06-11 10:27:00,1.99594,1.99594,1.99563,1.99563,3046693.0
2008-06-11 10:28:00,1.99529,1.99529,1.99486,1.99486,35178208.0
2008-06-11 10:29:00,1.99483,1.99487,1.99469,1.99474,5232885.0
2008-06-11 10:30:00,1.99454,1.99455,1.99393,1.99393,7241712.0
2008-06-11 10:31:00,1.99371,1.99371,1.99312,1.99312,4670978.0
2008-06-11 10:32:00,1.9932,1.99327,1.99272,1.99272,3138189.0
2008-06-11 10:33:00,1.99271,1.99271,1.99223,1.99241,4116436.0
2008-06-11 10:34:00,1.99237,1.99237,1.992,1.99212,10256828.0
2008-06-11 10:35:00,1.9921,1.9921,1.99169,1.99198,1542141.0
2008-06-11 10:36:00,1.99192,1.99193,1.9915,1.9915,9910702.0
2008-06-11 10:37:00,1.99133,1.99143,1.99111,1.99111,3871954.0
2008-06-11 10:38:00,1.99088,1.99095,1.99074,1.99074,1969877.0
2008-06-11 10:39:00,1.99076,1.99076,1.99047,1.99047,2794927.0
2008-06-11 10:40:00,1.99043,1.99043,1.99016,1.99017,939671.0
2008-06-11 10:41:00,1.99012,1.99012,1.98959,1.98959,4970654.0
2008-06-11 10:42:00,1.98947,1.98979,1.98947,1.98979,2164518.0
2008-06-11 10:43:00,1.98971,1.99027,1.98971,1.99027,7319000.0
2008-06-11 10:44:00,1.99019,1.99036,1.99004,1.99004,47561430.0
2008-06-11 10:45:00,1.99004,1.99006,1.98987,1.98987,2593630.0
2008-06-11 10:46:00,1.98987,1.98993,1.98954,1.98993,2609282.0
2008-06-11 10:47:00,1.98987,1.99034,1.98987,1.99034,9323659.0
2008-06-11 10:48:00,1.99052,1.99079,1.99052,1.99077,2885637.0
2008-06-11 10:49:00,1.9908,1.9908,1.9904,1.99058,8377132.0
2008-06-11 10:50:00,1.99078,1.99099,1.99078,1.99099,8401831.0
2008-06-11 10:51:00,1.99095,1.99151,1.99095,1.99151,11447076.0
2008-06-11 10:52:00,1.99162,1.99162,1.99153,1.99159,4368670.0
2008-06-11 10:53:00,1.99191,1.99208,1.99191,1.99198,4073779.0
2008-06-11 10:54:00,1.99193,1.99203,1.99159,1.99178,9080074.0
2008-06-11 10:55:00,1.99163,1.99173,1.99146,1.99146,2143760.0
2008-06-11 10:56:00,1.99127,1.99127,1.99091,1.99091,19918758.0
2008-06-11 10:57:00,1.99077,1.99077,1.99059,1.99074,8006514.0
2008-06-11 10:58:00,1.9908,1.99098,1.9908,1.99098,3506470.0
2008-06-11 10:59:00,1.99108,1.99136,1.99108,1.99136,1366088.0
2008-06-11 11:00:00,1.99136,1.99157,1.99106,1.99106,5692030.0
2008-06-11 11:01:00,1.99104,1.99168,1.99093,1.99168,5231725.0
2008-06-11 11:02:00,1.99164,1.99219,1.99164,1.99219,1944293.0
2008-06-11 11:03:00,1.99246,1.99276,1.99246,1.99253,2785240.0
2008-06-11 11:04:00,1.99263,1.99268,1.99248,1.99248,5553711.0
2008-06-11 11:05:00,1.99252,1.99373,1.99252,1.99373,12613395.0
2008-06-11 11:06:00,1.9937,1.9937,1.99279,1.99319,705875.0
2008-06-11 11:07:00,1.9932,1.9932,1.9929,1.9929,8546320.0
2008-06-11 11:08:00,1.99287,1.99287,1.99248,1.99256,6691527.0
2008-06-11 11:09:00,1.99249,1.99249,1.99213,1.99224,2132559.0
2008-06-11 11:10:00,1.99215,1.99215,1.99182,1.99182,1962017.0
2008-06-11 11:11:00,1.99174,1.99174,1.99115,1.99115,2365850.0
2008-06-11 11:12:00,1.99123,1.99131,1.99109,1.99109,2277569.0
2008-06-11 11:13:00,1.99105,1.99105,1.9907,1.99071,3253947.0
2008-06-11 11:14:00,1.99059,1.99059,1.99041,1.99041,6103716.0
2008-06-11 11:15:00,1.9904,1.9904,1.99011,1.99011,5825276.0
2008-06-11 11:16:00,1.99009,1.99009,1.98938,1.9895,10110789.0
2008-06-11 11:17:00,1.98934,1.98961,1.98934,1.98961,5781754.0
2008-06-11 11:18:00,1.98973,1.98982,1.98947,1.98947,13985425.0
2008-06-11 11:19:00,1.98942,1.98942,1.9889,1.98891,3947465.0
2008-06-11 11:20:00,1.98897,1.98913,1.98849,1.98849,13193357.0
2008-06-11 11:21:00,1.98861,1.98895,1.98858,1.98895,4635661.0
2008-06-11 11:22:00,1.98906,1.98918,1.98893,1.98918,8193050.0
2008-06-11 11:23:00,1.98918,1.98958,1.98907,1.98956,3601260.0
2008-06-11 11:24:00,1.98945,1.98945,1.98856,1.98868,1906770.0
2008-06-11 11:25:00,1.98882,1.98912,1.98882,1.98912,9886498.0
2008-06-11 11:26:00,1.98921,1.9894,1.98909,1.9894,5609808.0
2008-06-11 11:27:00,1.98966,1.98999,1.98966,1.9899,2969532.0
2008-06-11 11:28:00,1.98973,1.98973,1.98943,1.98943,8927140.0
2008-06-11 11:29:00,1.98957,1.98981,1.98924,1.98977,29850798.0
2008-06-11 11:30:00,1.98984,1.99,1.98973,1.98979,1650257.0
2008-06-11 11:31:00,1.98995,1.99061,1.98995,1.99061,13601726.0
2008-06-11 11:32:00,1.9906,1.9906,1.9902,1.99039,5597847.0
2008-06-11 11:33:00,1.99032,1.99032,1.98998,1.98998,4856101.0
2008-06-11 11:34:00,1.98998,1.99019,1.98995,1.99019,11956287.0
2008-06-11 11:35:00,1.99023,1.99051,1.99023,1.99051,5689968.0
2008-06-11 11:36:00,1.99052,1.99056,1.99029,1.99046,13339782.0
2008-06-11 11:37:00,1.9904,1.99097,1.9904,1.99096,6905588.0
2008-06-11 11:38:00,1.99113,1.99196,1.99113,1.9919,4741514.0
2008-06-11 11:39:00,1.99188,1.99188,1.99166,1.9918,5631204.0
2008-06-11 11:40:00,1.99168,1.99188,1.99162,1.99167,3566731.0
2008-06-11 11:41:00,1.99167,1.99191,1.99166,1.99166,4335712.0
2008-06-11 11:42:00,1.99138,1.99138,1.99074,1.99074,6559689.0
2008-06-11 11:43:00,1.99081,1.99106,1.99081,1.99093,1964468.0
2008-06-11 11:44:00,1.99107,1.99132,1.99107,1.99132,2838533.0
2008-06-11 11:45:00,1.99144,1.99162,1.99144,1.9916,7302782.0
2008-06-11 11:46:00,1.99152,1.9919,1.99143,1.99164,6245797.0
2008-06-11 11:47:00,1.99191,1.99213,1.99191,1.99203,15574588.0
2008-06-11 11:48:00,1.99186,1.99189,1.99166,1.99189,18340446.0
2008-06-11 11:49:00,1.99195,1.99207,1.99195,1.99196,2325170.0
2008-06-11 11:50:00,1.99193,1.99193,1.99174,1.99174,2830225.0
2008-06-11 11:51:00,1.9916,1.9916,1.99088,1.99088,10231546.0
2008-06-11 11:52:00,1.9909,1.99137,1.99085,1.99137,5257500.0
2008-06-11 11:53:00,1.99131,1.99156,1.99131,1.99156,4743240.0
2008-06-11 11:54:00,1.9916,1.9916,1.99116,1.99116,20645103.0
2008-06-11 11:55:00,1.99144,1.99196,1.99144,1.99196,21933907.0
2008-06-11 11:56:00,1.99217,1.99264,1.99213,1.99264,16536675.0
2008-06-11 11:57:00,1.99266,1.99303,1.99266,1.99303,1862984.0
2008-06-11 11:58:00,1.99309,1.99344,1.99301,1.99301,2300682.0
2008-06-11 11:59:00,1.99279,1.99279,1.99255,1.99272,14288383.0
2008-06-11 12:00:00,1.99268,1.99298,1.99268,1.99298,13317130.0
2008-06-11 12:01:00,1.99314,1.99374,1.99215,1.99374,1394124.0
2008-06-11 12:02:00,1.99385,1.99395,1.99383,1.99383,5349096.0
2008-06-11 12:03:00,1.99382,1.99401,1.99382,1.99397,8830865.0
2008-06-11 12:04:00,1.99396,1.99396,1.99377,1.99378,3654041.0
2008-06-11 12:05:00,1.99375,1.99426,1.99368,1.99426,2881009.0
2008-06-11 12:06:00,1.99411,1.99418,1.99394,1.99396,11076103.0
2008-06-11 12:07:00,1.99401,1.99415,1.99401,1.99413,2546107.0
2008-06-11 12:08:00,1.99408,1.99408,1.9935,1.99369,5672717.0
2008-06-11 12:09:00,1.99361,1.99365,1.9932,1.9932,1644329.0
2008-06-11 12:10:00,1.9932,1.9935,1.99319,1.9935,9095940.0
2008-06-11 12:11:00,1.9937,1.99406,1.99362,1.99406,5047803.0
2008-06-11 12:12:00,1.99409,1.99409,1.99361,1.99361,7917702.0
2008-06-11 12:13:00,1.99356,1.99369,1.99343,1.99369,2339787.0
2008-06-11 12:14:00,1.99372,1.99373,1.99344,1.99373,2387306.0
2008-06-11 12:15:00,1.99378,1.99394,1.99377,1.99381,3385405.0
2008-06-11 12:16:00,1.99374,1.994,1.99363,1.99388,9914698.0
2008-06-11 12:17:00,1.99397,1.99397,1.99339,1.99354,22420931.0
2008-06-11 12:18:00,1.99353,1.99367,1.9934,1.99367,987611.0
2008-06-11 12:19:00,1.99381,1.99381,1.99371,1.99371,18474288.0
2008-06-11 12:20:00,1.99381,1.99409,1.99381,1.99404,3361178.0
2008-06-11 12:21:00,1.99396,1.99396,1.99361,1.99395,12006638.0
2008-06-11 12:22:00,1.99386,1.99386,1.99368,1.99376,14327467.0
2008-06-11 12:23:00,1.99383,1.99415,1.99383,1.99415,2952743.0
2008-06-11 12:24:00,1.99413,1.99421,1.99407,1.99416,21090222.0
2008-06-11 12:25:00,1.99424,1.99457,1.99424,1.99457,3943049.0
2008-06-11 12:26:00,1.99461,1.99471,1.99451,1.99471,7696154.0
2008-06-11 12:27:00,1.99469,1.99469,1.99448,1.99448,24972071.0
2008-06-11 12:28:00,1.99431,1.99445,1.99418,1.99418,9417521.0
2008-06-11 12:29:00,1.9941,1.9941,1.9937,1.9937,2794081.0
2008-06-11 12:30:00,1.99373,1.99373,1.99364,1.99373,3215079.0
2008-06-11 12:31:00,1.99378,1.99383,1.9935,1.99351,26222866.0
2008-06-11 12:32:00,1.99348,1.99386,1.99348,1.99386,1966985.0
2008-06-11 12:33:00,1.99393,1.99397,1.99384,1.99387,16538591.0
2008-06-11 12:34:00,1.99395,1.99395,1.99384,1.99387,15679733.0
2008-06-11 12:35:00,1.99402,1.99407,1.99375,1.99375,3822718.0
2008-06-11 12:36:00,1.99364,1.99364,1.99325,1.99325,3029027.0
2008-06-11 12:37:00,1.99318,1.99333,1.99308,1.99333,1399727.0
2008-06-11 12:38:00,1.99342,1.9937,1.99337,1.9937,1232507.0
2008-06-11 12:39:00,1.99369,1.99369,1.99343,1.99343,3960163.0
2008-06-11 12:40:00,1.99345,1.99407,1.99327,1.99407,15201319.0
2008-06-11 12:41:00,1.99404,1.99414,1.99388,1.99388,6324880.0
2008-06-11 12:42:00,1.99365,1.99365,1.99325,1.99334,9126661.0
2008-06-11 12:43:00,1.99308,1.99308,1.99287,1.9929,5448081.0
2008-06-11 12:44:00,1.99292,1.99305,1.99283,1.99289,2536063.0
2008-06-11 12:45:00,1.99283,1.9929,1.99283,1.99283,1130671.0
2008-06-11 12:46:00,1.99283,1.99302,1.99274,1.99302,2376709.0
2008-06-11 12:47:00,1.99327,1.99364,1.99327,1.99334,7932727.0
2008-06-11 12:48:00,1.99396,1.99431,1.99396,1.99431,8129544.0
2008-06-11 12:49:00,1.99433,1.99459,1.99433,1.99449,27385787.0
2008-06-11 12:50:00,1.99443,1.99443,1.99429,1.99432,19138902.0
2008-06-11 12:51:00,1.99436,1.99455,1.99416,1.99455,7951170.0
2008-06-11 12:52:00,1.99473,1.99491,1.99473,1.99487,19996806.0
2008-06-11 12:53:00,1.99476,1.99491,1.99465,1.99465,8463988.0
2008-06-11 12:54:00,1.9946,1.99479,1.99459,1.99459,11651297.0
2008-06-11 12:55:00,1.99455,1.99455,1.99431,1.99435,4534893.0
2008-06-11 12:56:00,1.99457,1.99489,1.99446,1.99446,1431231.0
2008-06-11 12:57:00,1.99477,1.99485,1.99469,1.99483,11554039.0
2008-06-11 12:58:00,1.99483,1.99483,1.99442,1.99442,5287327.0
2008-06-11 12:59:00,1.99446,1.99446,1.99308,1.99308,6100746.0
2008-06-11 13:00:00,1.99327,1.99346,1.99324,1.99346,7324413.0
2008-06-11 13:01:00,1.99355,1.99372,1.99355,1.99372,23326657.0
2008-06-11 13:02:00,1.99372,1.99392,1.99372,1.99372,43799127.0
2008-06-11 13:03:00,1.99329,1.99363,1.99329,1.99339,1749783.0
2008-06-11 13:04:00,1.99317,1.99323,1.99305,1.99307,5760991.0
2008-06-11 13:05:00,1.99316,1.99364,1.99316,1.99364,1818263.0
2008-06-11 13:06:00,1.99379,1.99396,1.99379,1.99395,3543742.0
2008-06-11 13:07:00,1.99389,1.99407,1.99389,1.99393,8135869.0
2008-06-11 13:08:00,1.99373,1.99383,1.99368,1.99373,4888603.0
2008-06-11 13:09:00,1.99375,1.99397,1.99375,1.99397,7748291.0
2008-06-11 13:10:00,1.99398,1.9941,1.99398,1.99406,5550339.0
2008-06-11 13:11:00,1.99405,1.9941,1.99384,1.99384,2616901.0
2008-06-11 13:12:00,1.99357,1.99357,1.99279,1.99279,8249918.0
2008-06-11 13:13:00,1.99264,1.99264,1.99196,1.99196,20588162.0
2008-06-11 13:14:00,1.99178,1.99207,1.99164,1.99207,6534438.0
2008-06-11 13:15:00,1.99214,1.99221,1.99164,1.99164,22223594.0
2008-06-11 13:16:00,1.99151,1.99158,1.99129,1.99129,1965210.0
2008-06-11 13:17:00,1.99131,1.99144,1.99092,1.99144,1749902.0
2008-06-11 13:18:00,1.99142,1.99154,1.99137,1.99144,3322944.0
2008-06-11 13:19:00,1.99138,1.99153,1.99132,1.99144,8936874.0
2008-06-11 13:20:00,1.99174,1.99213,1.99174,1.99192,3634706.0
2008-06-11 13:21:00,1.99223,1.99251,1.99223,1.99223,41850674.0
2008-06-11 13:22:00,1.99234,1.99234,1.99202,1.9921,5959415.0
2008-06-11 13:23:00,1.99219,1.99219,1.99186,1.99186,10097803.0
2008-06-11 13:24:00,1.99179,1.99193,1.99176,1.99193,3917135.0
2008-06-11 13:25:00,1.99196,1.9921,1.99196,1.99206,7070891.0
2008-06-11 13:26:00,1.99209,1.99209,1.99168,1.99205,3034583.0
2008-06-11 13:27:00,1.99208,1.9922,1.99208,1.9922,1891376.0
2008-06-11 13:28:00,1.99221,1.99223,1.99194,1.99212,14346054.0
2008-06-11 13:29:00,1.99215,1.99223,1.9921,1.99214,16179095.0
2008-06-11 13:30:00,1.99223,1.99236,1.99195,1.99195,11656403.0
2008-06-11 13:31:00,1.99218,1.99224,1.99186,1.99207,7599304.0
2008-06-11 13:32:00,1.99222,1.99228,1.99212,1.99212,27107124.0
2008-06-11 13:33:00,1.99211,1.99224,1.99165,1.99202,4583184.0
2008-06-11 13:34:00,1.99219,1.99267,1.99219,1.99267,4180137.0
2008-06-11 13:35:00,1.99289,1.99334,1.99289,1.99334,11348054.0
2008-06-11 13:36:00,1.99339,1.99375,1.99333,1.99375,33488600.0
2008-06-11 13:37:00,1.99386,1.99407,1.99386,1.99393,11645989.0
2008-06-11 13:38:00,1.99384,1.99391,1.99374,1.99391,9057543.0
2008-06-11 13:39:00,1.99406,1.99433,1.99386,1.99433,6120151.0
2008-06-11 13:40:00,1.99426,1.99426,1.99414,1.99416,9927320.0
2008-06-11 13:41:00,1.99412,1.99412,1.99293,1.99293,3243521.0
2008-06-11 13:42:00,1.99294,1.99294,1.99246,1.99246,23431672.0
2008-06-11 13:43:00,1.99257,1.99257,1.99158,1.9918,178145482.0
2008-06-11 13:44:00,1.99172,1.99172,1.9915,1.99171,4490027.0
2008-06-11 13:45:00,1.99176,1.99183,1.99159,1.99176,14539381.0
2008-06-11 13:46:00,1.99174,1.99214,1.99168,1.99214,4092759.0
2008-06-11 13:47:00,1.99206,1.99221,1.992,1.992,7301609.0
2008-06-11 13:48:00,1.99216,1.99259,1.99216,1.99259,1922943.0
2008-06-11 13:49:00,1.99282,1.99322,1.99282,1.99322,9317849.0
2008-06-11 13:50:00,1.99309,1.99309,1.9925,1.99262,2793009.0
2008-06-11 13:51:00,1.99274,1.99309,1.99274,1.99304,9550956.0
2008-06-11 13:52:00,1.99313,1.99393,1.99199,1.99393,2543428.0
2008-06-11 13:53:00,1.99415,1.99478,1.99415,1.99473,5380867.0
2008-06-11 13:54:00,1.99481,1.99536,1.99481,1.99524,9627596.0
2008-06-11 13:55:00,1.99514,1.99521,1.99435,1.99435,3668170.0
2008-06-11 13:56:00,1.9942,1.99434,1.9942,1.99426,3245335.0
2008-06-11 13:57:00,1.99421,1.99437,1.99394,1.99394,5309237.0
2008-06-11 13:58:00,1.99413,1.99425,1.99346,1.99346,1701312.0
2008-06-11 13:59:00,1.99325,1.99325,1.99298,1.99299,7737428.0
2008-06-11 14:00:00,1.99295,1.99335,1.99287,1.99335,992460.0
2008-06-11 14:01:00,1.9936,1.9942,1.9936,1.9942,13278171.0
2008-06-11 14:02:00,1.99423,1.99423,1.9939,1.9939,2803292.0
2008-06-11 14:03:00,1.99377,1.99383,1.99345,1.99345,7953622.0
2008-06-11 14:04:00,1.99345,1.99346,1.99322,1.99322,3971757.0
2008-06-11 14:05:00,1.99303,1.99303,1.99251,1.99251,2353677.0
2008-06-11 14:06:00,1.99252,1.99254,1.99246,1.9925,2168202.0
2008-06-11 14:07:00,1.9925,1.99265,1.99235,1.99242,11419571.0
2008-06-11 14:08:00,1.99252,1.99273,1.99246,1.99273,2441188.0
2008-06-11 14:09:00,1.9928,1.99334,1.99271,1.99334,8613814.0
2008-06-11 14:10:00,1.9933,1.99343,1.99322,1.99343,2981109.0
2008-06-11 14:11:00,1.9934,1.99376,1.9934,1.99362,14498803.0
2008-06-11 14:12:00,1.99354,1.99354,1.99291,1.99291,11870456.0
2008-06-11 14:13:00,1.99288,1.99288,1.9927,1.99276,3070490.0
2008-06-11 14:14:00,1.99308,1.9933,1.99306,1.99306,7713109.0
2008-06-11 14:15:00,1.99312,1.99313,1.993,1.99307,11028808.0
2008-06-11 14:16:00,1.99318,1.99379,1.99318,1.99331,4399043.0
2008-06-11 14:17:00,1.99315,1.99315,1.99275,1.99309,13786860.0
2008-06-11 14:18:00,1.99313,1.99317,1.99279,1.99317,1812043.0
2008-06-11 14:19:00,1.9932,1.9932,1.99278,1.99278,24156721.0
2008-06-11 14:20:00,1.99268,1.99268,1.99218,1.99218,2726241.0
2008-06-11 14:21:00,1.99232,1.9933,1.99232,1.9933,5079173.0
2008-06-11 14:22:00,1.99326,1.99368,1.99326,1.99368,33554355.0
2008-06-11 14:23:00,1.99367,1.99408,1.99363,1.99408,12725824.0
2008-06-11 14:24:00,1.99409,1.9944,1.99409,1.9944,4846023.0
2008-06-11 14:25:00,1.99445,1.9947,1.99443,1.9947,45784868.0
2008-06-11 14:26:00,1.99461,1.99514,1.99461,1.99514,17305712.0
2008-06-11 14:27:00,1.99522,1.99522,1.9947,1.9947,5228172.0
2008-06-11 14:28:00,1.99469,1.99469,1.99424,1.99424,9504197.0
2008-06-11 14:29:00,1.99402,1.99402,1.99379,1.99388,543486.0
2008-06-11 14:30:00,1.99398,1.99467,1.99398,1.99438,8796890.0
2008-06-11 14:31:00,1.99445,1.99458,1.99431,1.99458,13247972.0
2008-06-11 14:32:00,1.99452,1.99452,1.99423,1.99436,4308513.0
2008-06-11 14:33:00,1.99442,1.99478,1.99437,1.99437,979782.0
2008-06-11 14:34:00,1.99419,1.99424,1.99406,1.99406,10119697.0
2008-06-11 14:35:00,1.99386,1.99386,1.99356,1.99357,5515673.0
2008-06-11 14:36:00,1.99345,1.99345,1.99303,1.99303,8027087.0
2008-06-11 14:37:00,1.99303,1.99303,1.99267,1.99275,29262263.0
2008-06-11 14:38:00,1.9928,1.993,1.99268,1.993,4279007.0
2008-06-11 14:39:00,1.99312,1.99322,1.99304,1.99308,4812228.0
2008-06-11 14:40:00,1.99301,1.9934,1.99301,1.9934,11639883.0
2008-06-11 14:41:00,1.99344,1.9943,1.99344,1.9943,2711290.0
2008-06-11 14:42:00,1.99437,1.99443,1.99418,1.99443,4020840.0
2008-06-11 14:43:00,1.99447,1.99453,1.99436,1.99447,16769960.0
2008-06-11 14:44:00,1.99453,1.99454,1.99439,1.99449,2119138.0
2008-06-11 14:45:00,1.99461,1.99479,1.9946,1.9946,2047862.0
2008-06-11 14:46:00,1.9944,1.99443,1.99327,1.99327,4014329.0
2008-06-11 14:47:00,1.99318,1.99318,1.99282,1.99287,11812996.0
2008-06-11 14:48:00,1.99291,1.99296,1.99273,1.99273,8772807.0
2008-06-11 14:49:00,1.99258,1.99322,1.99244,1.99322,2116865.0
2008-06-11 14:50:00,1.99316,1.99319,1.99311,1.99311,5469530.0
2008-06-11 14:51:00,1.99302,1.99317,1.99285,1.99317,3083025.0
2008-06-11 14:52:00,1.99344,1.99391,1.99344,1.99388,4662556.0
2008-06-11 14:53:00,1.99392,1.99418,1.99392,1.99418,4592973.0
2008-06-11 14:54:00,1.99426,1.99454,1.994,1.99454,13347150.0
2008-06-11 14:55:00,1.99443,1.99487,1.99443,1.99475,3108419.0
2008-06-11 14:56:00,1.99463,1.99474,1.99433,1.99433,24316724.0
2008-06-11 14:57:00,1.9942,1.9942,1.99396,1.99396,4723007.0
2008-06-11 14:58:00,1.99387,1.99387,1.99369,1.99369,1982923.0
2008-06-11 14:59:00,1.9938,1.99385,1.99353,1.99353,15925004.0
2008-06-11 15:00:00,1.99336,1.99349,1.99316,1.99349,4435676.0
2008-06-11 15:01:00,1.99349,1.99396,1.99349,1.99376,9541782.0
2008-06-11 15:02:00,1.99396,1.99404,1.99382,1.99382,1845797.0
2008-06-11 15:03:00,1.99372,1.99372,1.9931,1.99363,3268590.0
2008-06-11 15:04:00,1.9934,1.9934,1.99322,1.99327,18263753.0
2008-06-11 15:05:00,1.99314,1.99346,1.99314,1.99324,4118345.0
2008-06-11 15:06:00,1.99334,1.99344,1.99334,1.99335,5024288.0
2008-06-11 15:07:00,1.99327,1.99327,1.99291,1.99291,4956823.0
2008-06-11 15:08:00,1.99278,1.99317,1.99278,1.9929,3746853.0
2008-06-11 15:09:00,1.99283,1.99292,1.99279,1.99279,4332825.0
2008-06-11 15:10:00,1.99265,1.99265,1.99218,1.99221,3163045.0
2008-06-11 15:11:00,1.99213,1.99213,1.99186,1.99186,3919268.0
2008-06-11 15:12:00,1.99187,1.9919,1.99152,1.99152,4468201.0
2008-06-11 15:13:00,1.99172,1.99172,1.99117,1.99134,9311476.0
2008-06-11 15:14:00,1.99104,1.99104,1.99063,1.99064,8358288.0
2008-06-11 15:15:00,1.99073,1.99108,1.9905,1.9905,19212774.0
2008-06-11 15:16:00,1.99021,1.99036,1.99,1.99,15327801.0
2008-06-11 15:17:00,1.99008,1.99032,1.99003,1.99004,13174083.0
2008-06-11 15:18:00,1.98999,1.98999,1.98973,1.98973,3144499.0
2008-06-11 15:19:00,1.98976,1.99012,1.98973,1.99012,6592065.0
2008-06-11 15:20:00,1.99033,1.9908,1.99033,1.9908,14528952.0
2008-06-11 15:21:00,1.99085,1.99137,1.99085,1.99137,7852439.0
2008-06-11 15:22:00,1.99141,1.9915,1.99119,1.99119,8296579.0
2008-06-11 15:23:00,1.99066,1.99118,1.99066,1.99118,8723570.0
2008-06-11 15:24:00,1.99132,1.99181,1.99132,1.99167,4105176.0
2008-06-11 15:25:00,1.99194,1.99208,1.99187,1.99203,15541182.0
2008-06-11 15:26:00,1.99201,1.99221,1.99194,1.99194,3595001.0
2008-06-11 15:27:00,1.99195,1.99195,1.99179,1.99188,6867918.0
2008-06-11 15:28:00,1.99181,1.99201,1.9917,1.9917,10197774.0
2008-06-11 15:29:00,1.99151,1.99151,1.99059,1.99059,2085785.0
2008-06-11 15:30:00,1.99036,1.9904,1.99007,1.99007,12932047.0
2008-06-11 15:31:00,1.99013,1.99028,1.99005,1.99017,7629943.0
2008-06-11 15:32:00,1.99006,1.99025,1.99006,1.99019,6719755.0
2008-06-11 15:33:00,1.99009,1.99025,1.99008,1.99022,1433306.0
2008-06-11 15:34:00,1.99023,1.99076,1.99023,1.99076,8864890.0
2008-06-11 15:35:00,1.99094,1.99129,1.98965,1.99127,7425912.0
2008-06-11 15:36:00,1.99131,1.99135,1.99115,1.9913,15897040.0
2008-06-11 15:37:00,1.99135,1.99183,1.99135,1.99183,5334432.0
2008-06-11 15:38:00,1.99187,1.99187,1.99164,1.9917,6517499.0
2008-06-11 15:39:00,1.99173,1.99181,1.99165,1.99181,1961415.0
2008-06-11 15:40:00,1.9918,1.99188,1.99168,1.99168,3116282.0
2008-06-11 15:41:00,1.99188,1.99211,1.99188,1.99211,9654048.0
2008-06-11 15:42:00,1.99229,1.99264,1.99228,1.99258,19170283.0
2008-06-11 15:43:00,1.99238,1.99255,1.99237,1.99237,2856935.0
2008-06-11 15:44:00,1.99218,1.99234,1.99201,1.99234,12373773.0
2008-06-11 15:45:00,1.99252,1.99279,1.99252,1.99279,27415184.0
2008-06-11 15:46:00,1.99275,1.9929,1.99275,1.99285,2203756.0
2008-06-11 15:47:00,1.99297,1.99326,1.99291,1.99326,9899088.0
2008-06-11 15:48:00,1.99344,1.99397,1.99344,1.9938,3046877.0
2008-06-11 15:49:00,1.99388,1.99414,1.99388,1.99413,5964940.0
2008-06-11 15:50:00,1.99443,1.99477,1.99443,1.99477,2768523.0
2008-06-11 15:51:00,1.99488,1.99516,1.99488,1.99516,4003592.0
2008-06-11 15:52:00,1.99519,1.99548,1.99498,1.99548,13264979.0
2008-06-11 15:53:00,1.99547,1.99547,1.99519,1.99537,2598193.0
2008-06-11 15:54:00,1.99529,1.99536,1.99516,1.99536,4119471.0
2008-06-11 15:55:00,1.99559,1.99647,1.99559,1.99647,6990648.0
2008-06-11 15:56:00,1.99644,1.99791,1.99644,1.99791,6952460.0
2008-06-11 15:57:00,1.99803,1.99819,1.99759,1.99819,2398079.0
2008-06-11 15:58:00,1.99835,1.99862,1.99835,1.99844,15976729.0
2008-06-11 15:59:00,1.99842,1.99842,1.99815,1.99823,2661904.0
2008-06-11 16:00:00,1.99813,1.99852,1.99813,1.99852,5693101.0
2008-06-11 16:01:00,1.99849,1.9989,1.99847,1.9989,23854998.0
2008-06-11 16:02:00,1.9989,1.9989,1.9984,1.9984,2452129.0
2008-06-11 16:03:00,1.99847,1.99847,1.99813,1.9982,7117508.0
2008-06-11 16:04:00,1.9982,1.9982,1.99777,1.99777,4061251.0
2008-06-11 16:05:00,1.99795,1.99818,1.99778,1.99818,4622457.0
2008-06-11 16:06:00,1.99827,1.99836,1.99813,1.99819,3715971.0
2008-06-11 16:07:00,1.99839,1.99858,1.99839,1.99858,11443876.0
2008-06-11 16:08:00,1.99867,1.99896,1.99867,1.99886,2514055.0
2008-06-11 16:09:00,1.99878,1.99886,1.99857,1.99884,19500553.0
2008-06-11 16:10:00,1.9987,1.9989,1.99863,1.9989,2216528.0
2008-06-11 16:11:00,1.99906,1.99984,1.99906,1.99984,19383036.0
2008-06-11 16:12:00,1.99994,2.00043,1.99977,1.99977,4708562.0
2008-06-11 16:13:00,1.99973,2.00003,1.99973,2.00003,5948657.0
2008-06-11 16:14:00,2.0,2.00021,1.99972,1.99991,71885469.0
2008-06-11 16:15:00,1.99994,2.00006,1.99989,2.00006,7020394.0
2008-06-11 16:16:00,2.00012,2.00044,1.99998,2.00044,40118048.0
2008-06-11 16:17:00,2.00048,2.00048,1.99988,1.99988,2074558.0
2008-06-11 16:18:00,2.00001,2.00011,1.99985,1.99991,2729497.0
2008-06-11 16:19:00,1.99968,1.99968,1.99926,1.99926,5079790.0
2008-06-11 16:20:00,1.99929,1.99929,1.99912,1.99914,6508510.0
2008-06-11 16:21:00,1.99906,1.99906,1.99814,1.99814,15934829.0
2008-06-11 16:22:00,1.99804,1.99804,1.99781,1.99785,2967646.0
2008-06-11 16:23:00,1.99779,1.99779,1.99736,1.99736,6109885.0
2008-06-11 16:24:00,1.99721,1.99743,1.99708,1.99743,3354126.0
2008-06-11 16:25:00,1.99743,1.99744,1.99709,1.99709,5537881.0
2008-06-11 16:26:00,1.99703,1.99712,1.99699,1.99707,8481417.0
2008-06-11 16:27:00,1.99678,1.99678,1.99629,1.99631,29175435.0
2008-06-11 16:28:00,1.99623,1.99633,1.99613,1.99613,8781573.0
2008-06-11 16:29:00,1.99588,1.99591,1.99554,1.99554,6620683.0
2008-06-11 16:30:00,1.99537,1.99541,1.99527,1.99529,7963739.0
2008-06-11 16:31:00,1.99536,1.9955,1.99534,1.9955,9319543.0
2008-06-11 16:32:00,1.99531,1.99585,1.99531,1.99585,5523681.0
2008-06-11 16:33:00,1.99588,1.99603,1.99566,1.99566,3875111.0
2008-06-11 16:34:00,1.99519,1.99555,1.99519,1.99555,4660443.0
2008-06-11 16:35:00,1.99569,1.99588,1.99543,1.99588,14365224.0
2008-06-11 16:36:00,1.99606,1.99643,1.99606,1.99625,4931863.0
2008-06-11 16:37:00,1.99597,1.99597,1.99557,1.99577,21034756.0
2008-06-11 16:38:00,1.9958,1.99591,1.99574,1.99591,23475125.0
2008-06-11 16:39:00,1.99584,1.99584,1.99556,1.99556,6669939.0
2008-06-11 16:40:00,1.9955,1.99564,1.99538,1.9956,2455587.0
2008-06-11 16:41:00,1.99574,1.99574,1.99563,1.99563,4992103.0
2008-06-11 16:42:00,1.99526,1.99566,1.99526,1.99543,5065273.0
2008-06-11 16:43:00,1.99519,1.99524,1.99508,1.99524,24078547.0
2008-06-11 16:44:00,1.99532,1.99532,1.99516,1.99516,9668731.0
2008-06-11 16:45:00,1.99519,1.99552,1.99519,1.99552,2114955.0
2008-06-11 16:46:00,1.99568,1.99612,1.99568,1.99612,5264539.0
2008-06-11 16:47:00,1.99607,1.99607,1.9953,1.9953,12558362.0
2008-06-11 16:48:00,1.9951,1.99532,1.99499,1.99499,3647789.0
2008-06-11 16:49:00,1.99529,1.99548,1.99526,1.99546,7253708.0
2008-06-11 16:50:00,1.99527,1.99527,1.99496,1.99496,5896081.0
2008-06-11 16:51:00,1.995,1.995,1.99478,1.99489,9139366.0
2008-06-11 16:52:00,1.9948,1.9948,1.99453,1.99453,52750677.0
2008-06-11 16:53:00,1.99441,1.99441,1.99325,1.99325,5218732.0
2008-06-11 16:54:00,1.99327,1.99381,1.99327,1.99381,4913856.0
2008-06-11 16:55:00,1.99407,1.99443,1.99407,1.99443,5842032.0
2008-06-11 16:56:00,1.99454,1.99454,1.99386,1.99386,5462205.0
2008-06-11 16:57:00,1.99375,1.99391,1.99369,1.99369,11239858.0
2008-06-11 16:58:00,1.99349,1.99349,1.99322,1.99329,29272883.0
2008-06-11 16:59:00,1.99346,1.99396,1.99341,1.99396,3116614.0
2008-06-11 17:00:00,1.99419,1.99456,1.99419,1.99456,11604298.0
2008-06-11 17:01:00,1.99468,1.99501,1.99468,1.99501,25254400.0
2008-06-11 17:02:00,1.99491,1.99506,1.99466,1.99506,15555815.0
2008-06-11 17:03:00,1.99511,1.99542,1.99511,1.99524,2795034.0
2008-06-11 17:04:00,1.99535,1.99535,1.995,1.99516,22880760.0
2008-06-11 17:05:00,1.99525,1.99547,1.99525,1.99547,12951024.0
2008-06-11 17:06:00,1.99547,1.99567,1.99514,1.99514,17191712.0
2008-06-11 17:07:00,1.99502,1.99509,1.99487,1.99487,2097392.0
2008-06-11 17:08:00,1.99485,1.99549,1.99485,1.99549,5827083.0
2008-06-11 17:09:00,1.99569,1.99571,1.99561,1.99568,4323330.0
2008-06-11 17:10:00,1.99581,1.99623,1.99581,1.99614,11835648.0
2008-06-11 17:11:00,1.99632,1.99632,1.99615,1.99615,4046291.0
2008-06-11 17:12:00,1.9962,1.9963,1.99614,1.99627,6179745.0
2008-06-11 17:13:00,1.99631,1.99661,1.99631,1.99661,6541909.0
2008-06-11 17:14:00,1.99663,1.99665,1.99645,1.99645,10031285.0
2008-06-11 17:15:00,1.99625,1.99661,1.99625,1.99661,4067671.0
2008-06-11 17:16:00,1.99671,1.99689,1.99671,1.99687,3388507.0
2008-06-11 17:17:00,1.99688,1.99688,1.99635,1.99644,11494398.0
2008-06-11 17:18:00,1.99638,1.99639,1.99615,1.99627,7835747.0
2008-06-11 17:19:00,1.99621,1.99633,1.99611,1.99633,20006853.0
2008-06-11 17:20:00,1.99625,1.99668,1.99625,1.99659,6375652.0
2008-06-11 17:21:00,1.99666,1.99699,1.99666,1.99698,5270701.0
2008-06-11 17:22:00,1.99701,1.99733,1.99701,1.99733,3292689.0
2008-06-11 17:23:00,1.99733,1.99733,1.99713,1.99713,1764016.0
2008-06-11 17:24:00,1.99725,1.99725,1.99697,1.99717,10174953.0
2008-06-11 17:25:00,1.99717,1.99744,1.99715,1.99744,3329947.0
2008-06-11 17:26:00,1.99758,1.99816,1.99758,1.99816,4228845.0
2008-06-11 17:27:00,1.99832,1.99853,1.99832,1.99835,5790204.0
2008-06-11 17:28:00,1.99828,1.99855,1.99822,1.99855,42420636.0
2008-06-11 17:29:00,1.99859,1.99879,1.99859,1.99864,2798850.0
2008-06-11 17:30:00,1.99836,1.99847,1.99807,1.99847,7994830.0
2008-06-11 17:31:00,1.99838,1.99838,1.99755,1.99832,21133032.0
2008-06-11 17:32:00,1.99854,1.99895,1.99854,1.99886,9540124.0
2008-06-11 17:33:00,1.99878,1.99878,1.99861,1.99861,17037391.0
2008-06-11 17:34:00,1.99846,1.99846,1.99808,1.99813,9175591.0
2008-06-11 17:35:00,1.99823,1.99865,1.99821,1.99857,9389706.0
2008-06-11 17:36:00,1.99865,1.99901,1.99865,1.99901,29092916.0
2008-06-11 17:37:00,1.99904,1.99908,1.99879,1.99908,7503242.0
2008-06-11 17:38:00,1.9991,1.9991,1.99873,1.99873,8886681.0
2008-06-11 17:39:00,1.99887,1.99902,1.99887,1.99902,7133693.0
2008-06-11 17:40:00,1.99899,1.99899,1.99863,1.99867,3394800.0
2008-06-11 17:41:00,1.99873,1.99899,1.99873,1.99896,9707522.0
2008-06-11 17:42:00,1.99914,1.99915,1.99901,1.99903,6851867.0
2008-06-11 17:43:00,1.99891,1.99891,1.99841,1.99854,16383612.0
2008-06-11 17:44:00,1.9986,1.99864,1.99818,1.99818,18871046.0
2008-06-11 17:45:00,1.99827,1.99827,1.99786,1.99786,9326829.0
2008-06-11 17:46:00,1.99772,1.99772,1.99741,1.99768,7187434.0
2008-06-11 17:47:00,1.99783,1.99828,1.99783,1.99818,496213.0
2008-06-11 17:48:00,1.99809,1.99809,1.9978,1.9978,9575876.0
2008-06-11 17:49:00,1.99765,1.99765,1.99695,1.99695,4632099.0
2008-06-11 17:50:00,1.99684,1.99684,1.99606,1.99606,1334947.0
2008-06-11 17:51:00,1.996,1.9964,1.996,1.9964,4405401.0
2008-06-11 17:52:00,1.99648,1.99685,1.99644,1.99681,14261550.0
2008-06-11 17:53:00,1.9967,1.99695,1.9967,1.99673,32961412.0
2008-06-11 17:54:00,1.99679,1.99698,1.99653,1.99698,1850734.0
2008-06-11 17:55:00,1.99703,1.99716,1.997,1.99716,16637325.0
2008-06-11 17:56:00,1.9973,1.99765,1.9973,1.9974,5219653.0
2008-06-11 17:57:00,1.99753,1.99788,1.99747,1.99788,4310752.0
2008-06-11 17:58:00,1.99795,1.99843,1.99795,1.99842,5651999.0
2008-06-11 17:59:00,1.99838,1.99838,1.99806,1.99806,53796483.0
2008-06-11 18:00:00,1.99794,1.99804,1.99789,1.99804,6072222.0
2008-06-11 18:01:00,1.99793,1.99793,1.99748,1.99748,5585674.0
2008-06-11 18:02:00,1.99754,1.99754,1.99727,1.9973,7164109.0
2008-06-11 18:03:00,1.99714,1.99739,1.99714,1.99734,3957190.0
2008-06-11 18:04:00,1.99721,1.99721,1.99685,1.99688,5684797.0
2008-06-11 18:05:00,1.997,1.99732,1.997,1.99732,8288083.0
2008-06-11 18:06:00,1.99724,1.99766,1.9972,1.99766,8370683.0
2008-06-11 18:07:00,1.99768,1.99781,1.99754,1.99781,11637313.0
2008-06-11 18:08:00,1.99791,1.99807,1.99791,1.99803,11763743.0
2008-06-11 18:09:00,1.99804,1.99806,1.99785,1.99785,3204643.0
2008-06-11 18:10:00,1.99778,1.99784,1.99759,1.99759,6459839.0
2008-06-11 18:11:00,1.99764,1.99777,1.99747,1.99747,18989596.0
2008-06-11 18:12:00,1.9975,1.99774,1.99748,1.99774,36680847.0
2008-06-11 18:13:00,1.99776,1.99783,1.99761,1.99775,3514971.0
2008-06-11 18:14:00,1.9979,1.99796,1.99782,1.99782,16321004.0
2008-06-11 18:15:00,1.99788,1.99788,1.9976,1.9976,10212375.0
2008-06-11 18:16:00,1.99752,1.99756,1.99716,1.99716,5089577.0
2008-06-11 18:17:00,1.99714,1.99777,1.99714,1.99777,4713909.0
2008-06-11 18:18:00,1.99782,1.99847,1.99782,1.99847,4008750.0
2008-06-11 18:19:00,1.99854,1.99945,1.99854,1.99945,8985956.0
2008-06-11 18:20:00,1.99937,1.99943,1.99922,1.99938,8315618.0
2008-06-11 18:21:00,1.99922,1.99922,1.99891,1.99894,12804741.0
2008-06-11 18:22:00,1.99884,1.99903,1.99881,1.99888,20712342.0
2008-06-11 18:23:00,1.99879,1.99879,1.99824,1.99824,9503857.0
2008-06-11 18:24:00,1.9983,1.99886,1.9983,1.99886,4911303.0
2008-06-11 18:25:00,1.99895,1.99989,1.99895,1.99989,17908874.0
2008-06-11 18:26:00,2.00019,2.00041,2.00019,2.00028,5678960.0
2008-06-11 18:27:00,2.00041,2.00063,2.00041,2.00063,4042081.0
2008-06-11 18:28:00,2.00072,2.0008,2.00066,2.0008,12993231.0
2008-06-11 18:29:00,2.00076,2.00076,2.00051,2.00051,4083629.0
2008-06-11 18:30:00,2.00062,2.00062,2.00039,2.00039,3395957.0
2008-06-11 18:31:00,2.00048,2.00096,2.00048,2.00082,39016641.0
2008-06-11 18:32:00,2.0008,2.00081,2.0006,2.0006,8726775.0
2008-06-11 18:33:00,2.00056,2.00056,2.0001,2.0001,2359427.0
2008-06-11 18:34:00,2.00048,2.00048,2.00043,2.00043,2709956.0
2008-06-11 18:35:00,2.00049,2.0007,2.00049,2.0007,8079811.0
2008-06-11 18:36:00,2.00081,2.00106,2.00081,2.00092,15638153.0
2008-06-11 18:37:00,2.00072,2.00089,2.00044,2.00089,5438701.0
2008-06-11 18:38:00,2.00095,2.00105,2.00093,2.001,1057190.0
2008-06-11 18:39:00,2.00104,2.00113,2.00089,2.00089,2039471.0
2008-06-11 18:40:00,2.00075,2.0008,2.00044,2.00044,51219729.0
2008-06-11 18:41:00,2.00036,2.00036,2.00005,2.00005,5812876.0
2008-06-11 18:42:00,2.00015,2.00018,1.99972,2.00009,11988495.0
2008-06-11 18:43:00,2.0001,2.00028,2.00006,2.00028,7410680.0
2008-06-11 18:44:00,2.00026,2.00051,2.00026,2.00032,13494738.0
2008-06-11 18:45:00,2.00035,2.00062,2.00035,2.00051,5097526.0
2008-06-11 18:46:00,2.0006,2.00076,2.00055,2.00076,3842460.0
2008-06-11 18:47:00,2.00075,2.00075,2.00061,2.00064,27978650.0
2008-06-11 18:48:00,2.00099,2.00141,2.00099,2.0014,25586597.0
2008-06-11 18:49:00,2.00127,2.00139,2.00127,2.00139,3927721.0
2008-06-11 18:50:00,2.00137,2.00143,2.00097,2.00139,5109078.0
2008-06-11 18:51:00,2.00141,2.00183,2.00123,2.00124,15223120.0
2008-06-11 18:52:00,2.00141,2.00141,2.00103,2.00103,4203088.0
2008-06-11 18:53:00,2.00111,2.00111,2.00092,2.00101,781927.0
2008-06-11 18:54:00,2.00112,2.00127,2.00109,2.00112,3386559.0
2008-06-11 18:55:00,2.00098,2.00098,2.00073,2.00073,16732098.0
2008-06-11 18:56:00,2.00051,2.00059,2.00035,2.00038,1862419.0
2008-06-11 18:57:00,2.00026,2.00035,2.00023,2.00035,1490930.0
2008-06-11 18:58:00,2.00037,2.00055,2.00036,2.00055,26558306.0
2008-06-11 18:59:00,2.00064,2.00103,2.00047,2.00103,6732628.0
2008-06-11 19:00:00,2.00102,2.00103,2.00089,2.00101,24745358.0
2008-06-11 19:01:00,2.00107,2.00115,2.00099,2.00115,2645643.0
2008-06-11 19:02:00,2.001,2.001,2.00064,2.00064,24813614.0
2008-06-11 19:03:00,2.00043,2.00043,2.00034,2.00034,5854855.0
2008-06-11 19:04:00,2.00026,2.00026,1.99979,1.99979,8368049.0
2008-06-11 19:05:00,1.99969,1.99969,1.99933,1.99933,8035877.0
2008-06-11 19:06:00,1.9993,1.99956,1.9993,1.99956,14451116.0
2008-06-11 19:07:00,1.99959,2.00006,1.99959,2.00006,3238919.0
2008-06-11 19:08:00,2.00016,2.0004,2.00016,2.00026,2702171.0
2008-06-11 19:09:00,2.00012,2.00025,2.00009,2.00009,4980629.0
2008-06-11 19:10:00,2.00016,2.00016,1.99996,2.00009,2263080.0
2008-06-11 19:11:00,2.00011,2.00021,1.99998,2.00018,10565451.0
2008-06-11 19:12:00,2.00019,2.00019,2.00009,2.0001,6473173.0
2008-06-11 19:13:00,2.00003,2.0001,1.99992,2.00006,6119199.0
2008-06-11 19:14:00,2.00006,2.00006,1.99963,1.99963,11321701.0
2008-06-11 19:15:00,1.99998,1.99998,1.99985,1.99991,12414092.0
2008-06-11 19:16:00,1.99992,1.99998,1.99977,1.99997,6071661.0
2008-06-11 19:17:00,1.99984,1.99997,1.99984,1.99997,3471068.0
2008-06-11 19:18:00,2.00004,2.00004,1.99996,1.99997,4047052.0
2008-06-11 19:19:00,1.99995,2.00001,1.99958,1.99976,2131535.0
2008-06-11 19:20:00,1.99991,1.99999,1.99958,1.99988,5116580.0
2008-06-11 19:21:00,1.9999,2.00016,1.9999,2.00016,3563082.0
2008-06-11 19:22:00,2.00004,2.00004,1.99981,1.99981,3167126.0
2008-06-11 19:23:00,1.99987,1.99994,1.99976,1.99978,5808968.0
2008-06-11 19:24:00,1.99977,1.99977,1.99966,1.9997,7134382.0
2008-06-11 19:25:00,1.99964,1.99976,1.99963,1.99963,4907569.0
2008-06-11 19:26:00,1.99965,1.99965,1.99937,1.9996,6524568.0
2008-06-11 19:27:00,1.99967,1.99998,1.99967,1.99998,2681222.0
2008-06-11 19:28:00,2.00003,2.0004,1.9999,2.0004,7376170.0
2008-06-11 19:29:00,2.00071,2.00132,2.00071,2.00107,23095947.0
2008-06-11 19:30:00,2.00107,2.0014,2.00105,2.00114,4039456.0
2008-06-11 19:31:00,2.00106,2.00106,2.00054,2.00054,4669476.0
2008-06-11 19:32:00,2.00057,2.00057,2.00024,2.00024,4568708.0
2008-06-11 19:33:00,2.00012,2.00046,2.00012,2.00046,26294668.0
2008-06-11 19:34:00,2.00042,2.00048,2.00035,2.00037,4284156.0
2008-06-11 19:35:00,2.00031,2.00062,2.00031,2.00062,7238616.0
2008-06-11 19:36:00,2.00046,2.00046,1.99994,1.99994,4448258.0
2008-06-11 19:37:00,1.99968,1.99968,1.99938,1.9996,31878206.0
2008-06-11 19:38:00,1.99966,1.99991,1.99966,1.99988,2309067.0
2008-06-11 19:39:00,2.00002,2.00026,1.99998,2.00026,20539028.0
2008-06-11 19:40:00,2.00025,2.00025,2.00001,2.00001,2321895.0
2008-06-11 19:41:00,1.99991,1.99991,1.99977,1.99981,2695224.0
2008-06-11 19:42:00,1.99983,2.00003,1.99979,2.00003,5225997.0
2008-06-11 19:43:00,2.00012,2.00012,2.00003,2.00005,9989154.0
2008-06-11 19:44:00,1.99995,1.99999,1.99971,1.99986,7862190.0
2008-06-11 19:45:00,1.99982,2.00001,1.99982,1.9999,14365116.0
2008-06-11 19:46:00,1.99988,2.0002,1.99988,2.0002,4521575.0
2008-06-11 19:47:00,2.00026,2.00057,2.00026,2.00057,3526952.0
2008-06-11 19:48:00,2.00066,2.00069,2.0005,2.00056,2489132.0
2008-06-11 19:49:00,2.00044,2.00069,2.00044,2.00069,1683929.0
2008-06-11 19:50:00,2.00074,2.001,2.00062,2.001,19028401.0
2008-06-11 19:51:00,2.00103,2.00148,2.00103,2.00148,4612421.0
2008-06-11 19:52:00,2.00153,2.00166,2.00146,2.00148,5257557.0
2008-06-11 19:53:00,2.00139,2.00152,2.00132,2.00132,3488949.0
2008-06-11 19:54:00,2.00117,2.00149,2.00117,2.00133,1234699.0
2008-06-11 19:55:00,2.00141,2.00163,2.0014,2.00153,13629663.0
2008-06-11 19:56:00,2.00173,2.00206,2.00173,2.00206,4648150.0
2008-06-11 19:57:00,2.00214,2.00214,2.002,2.002,2169306.0
2008-06-11 19:58:00,2.00181,2.00181,2.00156,2.00158,8944037.0
2008-06-11 19:59:00,2.00144,2.00144,2.00095,2.00095,2551665.0
2008-06-11 20:00:00,2.00101,2.00101,2.0009,2.00092,13653657.0
2008-06-11 20:01:00,2.00093,2.0011,2.00083,2.0011,1354231.0
2008-06-11 20:02:00,2.00125,2.00137,2.00125,2.0013,8887403.0
2008-06-11 20:03:00,2.00115,2.00128,2.00113,2.00128,3193756.0
2008-06-11 20:04:00,2.0013,2.0013,2.00073,2.00118,8329875.0
2008-06-11 20:05:00,2.00121,2.00121,2.00089,2.00093,15420448.0
2008-06-11 20:06:00,2.00098,2.00112,2.00098,2.00112,15969452.0
2008-06-11 20:07:00,2.00108,2.00108,2.00088,2.00092,9924433.0
2008-06-11 20:08:00,2.00107,2.00107,2.00059,2.00059,3050812.0
2008-06-11 20:09:00,2.00058,2.00134,2.00058,2.00126,6077371.0
2008-06-11 20:10:00,2.0012,2.00122,2.001,2.001,5642038.0
2008-06-11 20:11:00,2.00098,2.00098,2.00067,2.00067,1330315.0
2008-06-11 20:12:00,2.00056,2.00065,2.00047,2.00065,3659700.0
2008-06-11 20:13:00,2.00054,2.00054,2.00023,2.00023,7905498.0
2008-06-11 20:14:00,2.00003,2.00003,1.99969,1.99976,18829829.0
2008-06-11 20:15:00,1.99982,1.99985,1.99972,1.99984,5524988.0
2008-06-11 20:16:00,1.99978,1.9999,1.9997,1.99971,3065585.0
2008-06-11 20:17:00,1.99954,1.99954,1.99908,1.99908,3667696.0
2008-06-11 20:18:00,1.99914,1.99953,1.99914,1.99953,8237022.0
2008-06-11 20:19:00,1.9994,1.9994,1.99899,1.99911,6074994.0
2008-06-11 20:20:00,1.99913,1.99929,1.99911,1.99929,1861494.0
2008-06-11 20:21:00,1.99926,1.99926,1.99883,1.99883,4087096.0
2008-06-11 20:22:00,1.99857,1.99902,1.99857,1.99902,12211390.0
2008-06-11 20:23:00,1.9991,1.99925,1.99905,1.99918,12888882.0
2008-06-11 20:24:00,1.99915,1.99926,1.99907,1.99926,2775868.0
2008-06-11 20:25:00,1.9993,1.9993,1.99916,1.9993,4800747.0
2008-06-11 20:26:00,1.99924,1.99924,1.99897,1.99897,3568151.0
2008-06-11 20:27:00,1.99901,1.9992,1.99901,1.99909,2797395.0
2008-06-11 20:28:00,1.99916,1.99936,1.99915,1.99936,7872047.0
2008-06-11 20:29:00,1.99929,1.99968,1.99929,1.99968,15422358.0
2008-06-11 20:30:00,1.9997,1.9997,1.99949,1.99953,10577391.0
2008-06-11 20:31:00,1.99945,1.99957,1.99934,1.99957,3646408.0
2008-06-11 20:32:00,1.99967,1.99976,1.99921,1.99942,2701045.0
2008-06-11 20:33:00,1.99941,1.99941,1.99932,1.99938,4080351.0
2008-06-11 20:34:00,1.99942,1.9996,1.9993,1.9996,3077092.0
2008-06-11 20:35:00,1.99958,1.99975,1.99958,1.99975,7591629.0
2008-06-11 20:36:00,1.99969,1.99969,1.99945,1.99945,2553998.0
2008-06-11 20:37:00,1.99945,1.99968,1.99945,1.99952,2054451.0
2008-06-11 20:38:00,1.99958,1.99964,1.99944,1.99956,7305072.0
2008-06-11 20:39:00,1.99965,1.99975,1.9996,1.9996,2399423.0
2008-06-11 20:40:00,1.99958,1.99981,1.99958,1.99968,13156574.0
2008-06-11 20:41:00,1.99965,1.99967,1.99942,1.99965,14062915.0
2008-06-11 20:42:00,1.99963,1.99972,1.99952,1.99956,10457608.0
2008-06-11 20:43:00,1.99959,1.99998,1.99959,1.99998,12646476.0
2008-06-11 20:44:00,1.99991,2.00025,1.99991,2.00025,9048995.0
2008-06-11 20:45:00,2.00028,2.0004,2.00028,2.0004,6976491.0
2008-06-11 20:46:00,2.00032,2.00038,2.00014,2.00014,2047394.0
2008-06-11 20:47:00,2.00015,2.00015,1.99941,1.99966,20831099.0
2008-06-11 20:48:00,1.99976,2.00031,1.9984,2.00031,4015677.0
2008-06-11 20:49:00,2.00045,2.0006,2.00045,2.00052,6339886.0
2008-06-11 20:50:00,2.00057,2.00074,2.00052,2.00074,2961687.0
2008-06-11 20:51:00,2.00087,2.00096,2.00081,2.00084,7267028.0
2008-06-11 20:52:00,2.00089,2.00089,2.00049,2.00049,17094614.0
2008-06-11 20:53:00,2.00059,2.00122,2.00059,2.00122,1578804.0
2008-06-11 20:54:00,2.00132,2.00147,2.00132,2.0014,13166048.0
2008-06-11 20:55:00,2.00133,2.00133,2.00113,2.00124,10893153.0
2008-06-11 20:56:00,2.00106,2.00111,2.00095,2.00095,3694016.0
2008-06-11 20:57:00,2.00095,2.00095,2.00072,2.00081,11140041.0
2008-06-11 20:58:00,2.00061,2.00091,2.00061,2.00067,4782605.0
2008-06-11 20:59:00,2.00064,2.00076,2.00058,2.00058,4885527.0
2008-06-11 21:00:00,2.0004,2.00057,2.0004,2.00048,13114446.0
2008-06-11 21:01:00,2.00062,2.00082,2.00062,2.00065,5651458.0
2008-06-11 21:02:00,2.00068,2.00079,2.00059,2.00059,9044492.0
2008-06-11 21:03:00,2.00077,2.00077,2.00057,2.00057,2656675.0
2008-06-11 21:04:00,2.00055,2.00083,2.00013,2.00013,6205597.0
2008-06-11 21:05:00,2.00035,2.00048,2.00014,2.00048,7457171.0
2008-06-11 21:06:00,2.00069,2.00095,2.00069,2.00092,7467132.0
2008-06-11 21:07:00,2.00083,2.00102,2.00043,2.00043,9550183.0
2008-06-11 21:08:00,2.00046,2.00049,2.00032,2.00032,8507036.0
2008-06-11 21:09:00,2.00025,2.00028,1.99999,2.00028,23009507.0
2008-06-11 21:10:00,2.00025,2.00025,1.99981,1.99983,7351474.0
2008-06-11 21:11:00,2.00006,2.00032,2.00006,2.00007,7738541.0
2008-06-11 21:12:00,1.99996,1.99996,1.99978,1.99994,5686991.0
2008-06-11 21:13:00,1.9999,1.9999,1.99975,1.99986,2042841.0
2008-06-11 21:14:00,2.00003,2.00003,1.99946,1.99946,5750274.0
2008-06-11 21:15:00,1.99964,1.99971,1.99958,1.99967,9268419.0
2008-06-11 21:16:00,1.99968,1.99995,1.9996,1.99995,9734367.0
2008-06-11 21:17:00,1.99989,2.00009,1.99986,2.00009,3450748.0
2008-06-11 21:18:00,2.00031,2.00062,2.00031,2.00057,9593975.0
2008-06-11 21:19:00,2.00065,2.00085,2.00047,2.00054,2716448.0
2008-06-11 21:20:00,2.00056,2.00056,2.00036,2.00036,10865446.0
2008-06-11 21:21:00,2.00035,2.00039,2.00016,2.00039,3444143.0
2008-06-11 21:22:00,2.00037,2.00045,2.00018,2.00018,10420371.0
2008-06-11 21:23:00,2.00015,2.00018,1.99998,2.00018,15665909.0
2008-06-11 21:24:00,2.00021,2.00039,2.00021,2.00038,9957517.0
2008-06-11 21:25:00,2.00043,2.0006,2.00033,2.0006,2656718.0
2008-06-11 21:26:00,2.00065,2.00066,2.0005,2.00058,889964.0
2008-06-11 21:27:00,2.00066,2.00084,2.00066,2.00079,11653315.0
2008-06-11 21:28:00,2.00085,2.00095,2.00083,2.0009,7065900.0
2008-06-11 21:29:00,2.00092,2.00096,2.00078,2.00078,8310944.0
2008-06-11 21:30:00,2.00066,2.00066,2.00029,2.00033,5558905.0
2008-06-11 21:31:00,2.0003,2.00048,1.99892,2.00028,2083674.0
2008-06-11 21:32:00,2.00037,2.00059,2.00037,2.00059,4149410.0
2008-06-11 21:33:00,2.00069,2.00069,2.0005,2.00057,3737189.0
2008-06-11 21:34:00,2.00054,2.00054,2.00008,2.00011,4221652.0
2008-06-11 21:35:00,2.0001,2.00027,2.00002,2.00027,7646990.0
2008-06-11 21:36:00,2.00036,2.00036,2.0,2.0,1055844.0
2008-06-11 21:37:00,2.00012,2.00026,2.00012,2.00025,17777446.0
2008-06-11 21:38:00,2.00009,2.00009,1.99971,1.99972,12482814.0
2008-06-11 21:39:00,1.99962,1.99966,1.99951,1.99956,3300986.0
2008-06-11 21:40:00,1.99953,1.99962,1.99947,1.99948,3457991.0
2008-06-11 21:41:00,1.99955,1.99991,1.99921,1.99991,42189891.0
2008-06-11 21:42:00,2.00003,2.00031,2.00003,2.00029,4535709.0
2008-06-11 21:43:00,2.00056,2.00063,2.00054,2.00061,4031196.0
2008-06-11 21:44:00,2.00061,2.00062,2.00042,2.00056,10148434.0
2008-06-11 21:45:00,2.00061,2.00069,2.0006,2.00062,3231171.0
2008-06-11 21:46:00,2.00062,2.00078,2.00059,2.00073,7029135.0
2008-06-11 21:47:00,2.00066,2.00066,2.00044,2.0005,4262568.0
2008-06-11 21:48:00,2.00035,2.00052,2.00035,2.00035,4988027.0
2008-06-11 21:49:00,2.00046,2.00059,2.00044,2.00044,8736244.0
2008-06-11 21:50:00,2.00046,2.00058,2.00036,2.00054,9984481.0
2008-06-11 21:51:00,2.00054,2.00067,2.00049,2.00067,27062076.0
2008-06-11 21:52:00,2.00076,2.00077,2.00062,2.00068,38017290.0
2008-06-11 21:53:00,2.00073,2.00088,2.00041,2.00072,1719073.0
2008-06-11 21:54:00,2.00087,2.00093,2.00056,2.00056,4574969.0
2008-06-11 21:55:00,2.00075,2.00091,2.00071,2.00091,4718618.0
2008-06-11 21:56:00,2.00086,2.00092,2.00079,2.0008,2371845.0
2008-06-11 21:57:00,2.00102,2.00131,2.00102,2.00131,9659348.0
2008-06-11 21:58:00,2.00141,2.00157,2.00138,2.00138,11844340.0
2008-06-11 21:59:00,2.00133,2.00138,2.00128,2.00128,11853350.0
2008-06-11 22:00:00,2.00128,2.00128,2.00114,2.00125,7046435.0
2008-06-11 22:01:00,2.00121,2.00126,2.0011,2.00115,1956890.0
2008-06-11 22:02:00,2.00082,2.00128,2.00082,2.00094,12707939.0
2008-06-11 22:03:00,2.0009,2.00097,2.00082,2.00096,3281984.0
2008-06-11 22:04:00,2.00103,2.0011,2.00101,2.00108,3364584.0
2008-06-11 22:05:00,2.001,2.0011,2.00094,2.00097,2913942.0
2008-06-11 22:06:00,2.00093,2.00093,2.00077,2.00083,12789253.0
2008-06-11 22:07:00,2.00082,2.00089,2.00075,2.00078,9555397.0
2008-06-11 22:08:00,2.00066,2.00067,2.00052,2.00063,5944885.0
2008-06-11 22:09:00,2.00047,2.0005,2.0004,2.00047,17689539.0
2008-06-11 22:10:00,2.00066,2.00086,2.00057,2.00072,8464697.0
2008-06-11 22:11:00,2.00077,2.00085,2.00071,2.00085,6746327.0
2008-06-11 22:12:00,2.00091,2.00092,2.00073,2.00073,6906072.0
2008-06-11 22:13:00,2.00062,2.00063,2.00057,2.00058,2009681.0
2008-06-11 22:14:00,2.00059,2.0007,2.00059,2.00064,4152214.0
2008-06-11 22:15:00,2.00046,2.00046,2.00024,2.00024,6379928.0
2008-06-11 22:16:00,2.00046,2.00052,2.00032,2.00032,7448040.0
2008-06-11 22:17:00,2.00042,2.00054,2.00039,2.00054,14815317.0
2008-06-11 22:18:00,2.00063,2.0009,2.00063,2.0009,5296921.0
2008-06-11 22:19:00,2.00111,2.00201,2.00111,2.0019,5009504.0
2008-06-11 22:20:00,2.00166,2.00166,2.00126,2.00163,9547751.0
2008-06-11 22:21:00,2.00159,2.00203,2.00158,2.00181,3780426.0
2008-06-11 22:22:00,2.00161,2.00161,2.00108,2.00136,10617843.0
2008-06-11 22:23:00,2.00123,2.00123,2.00068,2.00079,5936706.0
2008-06-11 22:24:00,2.00082,2.00084,2.00074,2.0008,12360914.0
2008-06-11 22:25:00,2.00086,2.00107,2.00086,2.00106,3606263.0
2008-06-11 22:26:00,2.0011,2.00113,2.00104,2.00111,7619790.0
2008-06-11 22:27:00,2.00104,2.00129,2.00095,2.00129,2094214.0
2008-06-11 22:28:00,2.00125,2.00127,2.00108,2.00119,6589629.0
2008-06-11 22:29:00,2.00129,2.00145,2.00129,2.00136,8614079.0
2008-06-11 22:30:00,2.00141,2.00167,2.00131,2.00167,9899941.0
2008-06-11 22:31:00,2.00184,2.00201,2.00184,2.00199,4204580.0
2008-06-11 22:32:00,2.00203,2.00221,2.00198,2.00221,5674601.0
2008-06-11 22:33:00,2.00216,2.00236,2.00205,2.00205,5723805.0
2008-06-11 22:34:00,2.00172,2.00172,2.00152,2.00152,8914012.0
2008-06-11 22:35:00,2.00164,2.00173,2.00164,2.00165,4661239.0
2008-06-11 22:36:00,2.00153,2.00161,2.00136,2.00136,9385018.0
2008-06-11 22:37:00,2.0013,2.00144,2.00124,2.00144,2526742.0
2008-06-11 22:38:00,2.0016,2.00192,2.0016,2.00191,7805375.0
2008-06-11 22:39:00,2.00213,2.0023,2.00213,2.0023,16553760.0
2008-06-11 22:40:00,2.00237,2.00238,2.00229,2.00238,8697192.0
2008-06-11 22:41:00,2.00229,2.00229,2.00191,2.00191,1723061.0
2008-06-11 22:42:00,2.00183,2.00183,2.00161,2.00161,2361161.0
2008-06-11 22:43:00,2.00141,2.00141,2.00118,2.00124,13348524.0
2008-06-11 22:44:00,2.00116,2.00145,2.00116,2.00131,7562454.0
2008-06-11 22:45:00,2.00127,2.00157,2.00127,2.00157,1610345.0
2008-06-11 22:46:00,2.00159,2.00169,2.00156,2.00169,4304213.0
2008-06-11 22:47:00,2.00163,2.00182,2.00163,2.00176,8482137.0
2008-06-11 22:48:00,2.00173,2.00184,2.00158,2.00158,8086930.0
2008-06-11 22:49:00,2.00167,2.00193,2.00167,2.00184,14754442.0
2008-06-11 22:50:00,2.00186,2.00208,2.00186,2.00208,6106141.0
2008-06-11 22:51:00,2.00212,2.00244,2.00212,2.00244,13076240.0
2008-06-11 22:52:00,2.00249,2.00249,2.00198,2.00198,4933054.0
2008-06-11 22:53:00,2.00201,2.00235,2.00201,2.00233,3530920.0
2008-06-11 22:54:00,2.00229,2.00229,2.00196,2.00196,13913239.0
2008-06-11 22:55:00,2.00181,2.00181,2.00154,2.00174,3522467.0
2008-06-11 22:56:00,2.00168,2.00168,2.00107,2.00119,2067824.0
2008-06-11 22:57:00,2.00133,2.00168,2.00133,2.00146,8100257.0
2008-06-11 22:58:00,2.00148,2.0016,2.00129,2.00129,13482642.0
2008-06-11 22:59:00,2.00121,2.00144,2.00121,2.00123,6595578.0
2008-06-11 23:00:00,2.00112,2.00112,2.00091,2.00101,2919972.0
2008-06-11 23:01:00,2.00109,2.00126,2.00102,2.00102,5850225.0
2008-06-11 23:02:00,2.00113,2.00123,2.00109,2.00114,2031451.0
2008-06-11 23:03:00,2.00122,2.00127,2.00109,2.00127,19490641.0
2008-06-11 23:04:00,2.00132,2.00195,2.00132,2.00195,2791614.0
2008-06-11 23:05:00,2.00204,2.00222,2.00204,2.00206,7444342.0
2008-06-11 23:06:00,2.00192,2.00202,2.0018,2.0018,4536304.0
2008-06-11 23:07:00,2.00178,2.00214,2.00172,2.00214,5565758.0
2008-06-11 23:08:00,2.00217,2.00217,2.00184,2.00184,5562693.0
2008-06-11 23:09:00,2.00181,2.00195,2.00176,2.00195,13584886.0
2008-06-11 23:10:00,2.0006,2.00251,2.0006,2.002,12951078.0
2008-06-11 23:11:00,2.00194,2.00197,2.0019,2.00197,5619376.0
2008-06-11 23:12:00,2.00186,2.00191,2.00175,2.00186,9813475.0
2008-06-11 23:13:00,2.00189,2.00199,2.00185,2.00188,5150250.0
2008-06-11 23:14:00,2.00183,2.00192,2.00172,2.00174,8015677.0
2008-06-11 23:15:00,2.00183,2.00185,2.00169,2.00176,3007092.0
2008-06-11 23:16:00,2.00174,2.00174,2.00143,2.00143,3283738.0
2008-06-11 23:17:00,2.00116,2.00166,2.00116,2.00166,9607951.0
2008-06-11 23:18:00,2.00171,2.0018,2.0016,2.0018,4995713.0
2008-06-11 23:19:00,2.00184,2.00206,2.00184,2.00204,12995020.0
2008-06-11 23:20:00,2.00203,2.00203,2.00164,2.00167,1300308.0
2008-06-11 23:21:00,2.00162,2.00185,2.00157,2.00185,3445238.0
2008-06-11 23:22:00,2.00193,2.00237,2.00193,2.00237,6507659.0
2008-06-11 23:23:00,2.00245,2.00256,2.00244,2.00254,1630482.0
2008-06-11 23:24:00,2.00249,2.00249,2.00229,2.00229,10658389.0
2008-06-11 23:25:00,2.0022,2.0022,2.00208,2.00208,4451338.0
2008-06-11 23:26:00,2.002,2.00202,2.00195,2.00195,3731801.0
2008-06-11 23:27:00,2.00184,2.00208,2.00184,2.00206,3824479.0
2008-06-11 23:28:00,2.00206,2.00222,2.00206,2.00222,4140420.0
2008-06-11 23:29:00,2.00223,2.00223,2.00205,2.00205,6250323.0
2008-06-11 23:30:00,2.00217,2.0022,2.00204,2.00214,7916546.0
2008-06-11 23:31:00,2.00224,2.00224,2.00198,2.0022,2039863.0
2008-06-11 23:32:00,2.00224,2.00224,2.00212,2.00212,6079870.0
2008-06-11 23:33:00,2.00205,2.00208,2.002,2.00206,6813463.0
2008-06-11 23:34:00,2.00222,2.00261,2.00222,2.00261,8652655.0
2008-06-11 23:36:00,2.00258,2.00258,2.00218,2.00244,1877512.0
2008-06-11 23:37:00,2.00224,2.00224,2.00169,2.00179,4085370.0
2008-06-11 23:38:00,2.00176,2.00199,2.00157,2.00199,9204717.0
2008-06-11 23:39:00,2.00202,2.00202,2.00186,2.00197,14079733.0
2008-06-11 23:40:00,2.00198,2.0022,2.00198,2.00214,2234865.0
2008-06-11 23:41:00,2.00219,2.00219,2.0019,2.0019,8144500.0
2008-06-11 23:42:00,2.00195,2.00226,2.00195,2.00218,4988163.0
2008-06-11 23:43:00,2.00215,2.00215,2.0016,2.00214,6739054.0
2008-06-11 23:44:00,2.00219,2.00254,2.00219,2.00249,2414105.0
2008-06-11 23:45:00,2.00235,2.00235,2.00202,2.00215,4037258.0
2008-06-11 23:46:00,2.00203,2.00203,2.00167,2.00167,29768610.0
2008-06-11 23:47:00,2.00176,2.00207,2.00175,2.00207,8906178.0
2008-06-11 23:48:00,2.00197,2.00197,2.00158,2.00158,680803.0
2008-06-11 23:50:00,2.00163,2.00176,2.0016,2.00164,8348123.0
2008-06-11 23:51:00,2.00158,2.00161,2.00107,2.00159,7094406.0
2008-06-11 23:52:00,2.00148,2.00152,2.00133,2.00152,4612251.0
2008-06-11 23:53:00,2.00161,2.00163,2.00149,2.00163,10729906.0
2008-06-11 23:54:00,2.00163,2.00175,2.00158,2.00161,11805945.0
2008-06-11 23:55:00,2.00161,2.00168,2.00151,2.0016,11596047.0
2008-06-11 23:56:00,2.00168,2.0018,2.00168,2.0018,9618210.0
2008-06-11 23:57:00,2.00179,2.00202,2.00162,2.00202,34845863.0
2008-06-11 23:58:00,2.00225,2.00239,2.00225,2.00239,5526422.0
2008-06-12 00:00:00,2.00235,2.00235,2.00203,2.00203,11603699.0
2008-06-12 00:01:00,2.00184,2.00184,2.0003,2.00176,9901783.0
2008-06-12 00:02:00,2.00171,2.00171,2.00136,2.00136,4386914.0
2008-06-12 00:03:00,2.00144,2.00148,2.0013,2.0013,4299106.0
2008-06-12 00:04:00,2.00127,2.00137,2.00117,2.00117,3998537.0
2008-06-12 00:05:00,2.00127,2.00135,2.00123,2.00131,3681173.0
2008-06-12 00:06:00,2.00132,2.00149,2.00121,2.00147,9805733.0
2008-06-12 00:07:00,2.00152,2.00173,2.0015,2.00173,13671187.0
2008-06-12 00:08:00,2.00167,2.00167,2.00132,2.00132,9262658.0
2008-06-12 00:09:00,2.00144,2.00177,2.00144,2.00177,4885768.0
2008-06-12 00:10:00,2.00179,2.00179,2.00141,2.00141,8449044.0
2008-06-12 00:11:00,2.00141,2.00141,2.00121,2.00128,601412.0
2008-06-12 00:12:00,2.00121,2.00129,2.00119,2.00123,1135093.0
2008-06-12 00:13:00,2.00129,2.00159,2.00129,2.00154,10854394.0
2008-06-12 00:14:00,2.00153,2.00153,2.00124,2.00128,2162277.0
2008-06-12 00:15:00,2.00128,2.0013,2.00098,2.00111,7714659.0
2008-06-12 00:16:00,2.00103,2.00106,2.00095,2.00099,7716152.0
2008-06-12 00:18:00,2.00107,2.00129,2.00107,2.00129,8235097.0
2008-06-12 00:19:00,2.00135,2.00137,2.0013,2.00137,4626423.0
2008-06-12 00:20:00,2.00151,2.0016,2.0015,2.0015,41567470.0
2008-06-12 00:21:00,2.00145,2.00168,2.00145,2.00147,5127236.0
2008-06-12 00:22:00,2.00131,2.00131,2.00088,2.00115,13254315.0
2008-06-12 00:23:00,2.00127,2.00136,2.00126,2.00136,8416284.0
2008-06-12 00:24:00,2.00141,2.0015,2.00134,2.00134,6980354.0
2008-06-12 00:25:00,2.00126,2.00129,2.00107,2.00129,13653282.0
2008-06-12 00:26:00,2.0015,2.00167,2.00143,2.00143,36140979.0
2008-06-12 00:27:00,2.00137,2.00157,2.00125,2.00125,4152963.0
2008-06-12 00:28:00,2.00123,2.0015,2.00123,2.0013,4716858.0
2008-06-12 00:29:00,2.00112,2.00118,2.00109,2.00118,10948398.0
2008-06-12 00:30:00,2.00122,2.00127,2.0011,2.00122,13350197.0
2008-06-12 00:31:00,2.00126,2.00132,2.00118,2.00122,6538515.0
2008-06-12 00:32:00,2.0012,2.00127,2.00116,2.00122,7667064.0
2008-06-12 00:33:00,2.00118,2.0016,2.00118,2.00123,2571053.0
2008-06-12 00:34:00,2.00139,2.00151,2.00133,2.00139,8443998.0
2008-06-12 00:35:00,2.00123,2.00128,2.00106,2.00128,2568136.0
2008-06-12 00:36:00,2.00134,2.00134,2.00112,2.00121,15024099.0
2008-06-12 00:37:00,2.00142,2.00161,2.00138,2.00138,3325393.0
2008-06-12 00:38:00,2.0013,2.0013,2.00107,2.00113,9010755.0
2008-06-12 00:39:00,2.00102,2.00126,2.00078,2.00126,14436923.0
2008-06-12 00:40:00,2.00144,2.00149,2.00132,2.00139,7206887.0
2008-06-12 00:41:00,2.00139,2.00154,2.00001,2.00132,9870720.0
2008-06-12 00:42:00,2.00098,2.00102,2.00086,2.00095,875476.0
2008-06-12 00:43:00,2.00077,2.00083,2.00074,2.00076,3621182.0
2008-06-12 00:44:00,2.00071,2.00073,2.00067,2.00073,1287087.0
2008-06-12 00:45:00,2.0007,2.0008,2.0007,2.0008,6024858.0
2008-06-12 00:46:00,2.00078,2.001,2.00075,2.001,19097565.0
2008-06-12 00:47:00,2.00102,2.00103,2.00091,2.00094,5207189.0
2008-06-12 00:48:00,2.00111,2.00136,2.00111,2.00131,8902229.0
2008-06-12 00:49:00,2.00127,2.00128,2.0011,2.0011,1764460.0
2008-06-12 00:50:00,2.00131,2.00162,2.00131,2.00162,39345557.0
2008-06-12 00:51:00,2.00167,2.00169,2.0013,2.00169,7423493.0
2008-06-12 00:52:00,2.00178,2.00178,2.00138,2.00138,5636938.0
2008-06-12 00:53:00,2.00145,2.00173,2.00145,2.00167,3953387.0
2008-06-12 00:54:00,2.00183,2.00183,2.00153,2.00153,2226008.0
2008-06-12 00:55:00,2.00149,2.00173,2.0014,2.00173,655404.0
2008-06-12 00:56:00,2.00169,2.00169,2.0014,2.00152,5070023.0
2008-06-12 00:57:00,2.00163,2.00163,2.00144,2.00154,10003740.0
2008-06-12 00:58:00,2.00155,2.00179,2.00155,2.00175,7445894.0
2008-06-12 00:59:00,2.00197,2.00208,2.00162,2.00162,7228681.0
2008-06-12 01:00:00,2.00169,2.00178,2.00144,2.00144,23858925.0
2008-06-12 01:01:00,2.00136,2.00137,2.00124,2.00124,3804939.0
2008-06-12 01:02:00,2.00135,2.0015,2.00135,2.0015,5841319.0
2008-06-12 01:03:00,2.00127,2.00141,2.00124,2.00126,6904190.0
2008-06-12 01:04:00,2.00113,2.00114,2.00089,2.00096,2816303.0
2008-06-12 01:05:00,2.00096,2.00103,2.00075,2.00103,5125504.0
2008-06-12 01:06:00,2.00117,2.00117,2.00082,2.00082,23311744.0
2008-06-12 01:07:00,2.0008,2.00086,2.00072,2.00085,10423878.0
2008-06-12 01:08:00,2.00086,2.00086,2.00068,2.00081,12880956.0
2008-06-12 01:09:00,2.00089,2.00089,2.00074,2.00074,6599338.0
2008-06-12 01:10:00,2.00076,2.00076,2.00058,2.00068,4714246.0
2008-06-12 01:11:00,2.00071,2.00085,2.00068,2.00085,6634507.0
2008-06-12 01:12:00,2.00085,2.00085,2.00066,2.00066,1578950.0
2008-06-12 01:13:00,2.00074,2.0009,2.00074,2.00088,3709359.0
2008-06-12 01:14:00,2.00085,2.00085,2.0007,2.00073,11084003.0
2008-06-12 01:15:00,2.00061,2.00092,2.00058,2.00092,3631761.0
2008-06-12 01:16:00,2.00067,2.001,2.00067,2.0008,4201005.0
2008-06-12 01:17:00,2.00076,2.00095,2.00076,2.00088,9378640.0
2008-06-12 01:18:00,2.00095,2.00101,2.00081,2.00092,9982462.0
2008-06-12 01:19:00,2.00089,2.00089,2.00068,2.00075,7009357.0
2008-06-12 01:20:00,2.00057,2.00057,2.00031,2.00031,5843570.0
2008-06-12 01:21:00,2.00045,2.00073,2.00045,2.00073,5906360.0
2008-06-12 01:22:00,2.00089,2.00115,2.00075,2.00082,60727022.0
2008-06-12 01:23:00,2.00122,2.00128,2.00116,2.00117,18693771.0
2008-06-12 01:24:00,2.0012,2.00148,2.00114,2.00148,3745058.0
2008-06-12 01:26:00,2.00155,2.00155,2.00123,2.00123,4209118.0
2008-06-12 01:27:00,2.0013,2.00155,2.0013,2.0015,6838481.0
2008-06-12 01:28:00,2.00131,2.00131,2.00092,2.00093,7508081.0
2008-06-12 01:29:00,2.00095,2.00163,2.00095,2.00163,5704637.0
2008-06-12 01:30:00,2.0018,2.00217,2.0018,2.00217,6689544.0
2008-06-12 01:31:00,2.00213,2.00239,2.00198,2.00238,5209946.0
2008-06-12 01:32:00,2.0024,2.0024,2.00207,2.00236,2378748.0
2008-06-12 01:33:00,2.00243,2.0026,2.00241,2.00241,4444717.0
2008-06-12 01:34:00,2.0024,2.0024,2.00216,2.00216,3751103.0
2008-06-12 01:35:00,2.00234,2.00237,2.00225,2.00225,2248252.0
2008-06-12 01:36:00,2.00227,2.00227,2.00206,2.00206,10091308.0
2008-06-12 01:37:00,2.00201,2.00207,2.00191,2.00207,3574745.0
2008-06-12 01:38:00,2.00219,2.00224,2.00211,2.00224,11624579.0
2008-06-12 01:40:00,2.00231,2.00231,2.00186,2.00186,7677113.0
2008-06-12 01:41:00,2.00203,2.00234,2.00203,2.00234,4481939.0
2008-06-12 01:42:00,2.0023,2.0025,2.0023,2.00233,15035539.0
2008-06-12 01:43:00,2.00209,2.0022,2.00176,2.0022,8502370.0
2008-06-12 01:44:00,2.00164,2.00217,2.00164,2.00204,7258507.0
2008-06-12 01:46:00,2.00228,2.00248,2.00228,2.00248,743639.0
2008-06-12 01:47:00,2.00266,2.00287,2.00264,2.00287,603655.0
2008-06-12 01:48:00,2.00285,2.00285,2.00263,2.00266,2021519.0
2008-06-12 01:49:00,2.00272,2.00272,2.0026,2.00267,3800503.0
2008-06-12 01:50:00,2.00263,2.00263,2.00249,2.00249,6420046.0
2008-06-12 01:51:00,2.00259,2.00264,2.00246,2.00246,10353618.0
2008-06-12 01:52:00,2.0021,2.00253,2.0021,2.00253,5289968.0
2008-06-12 01:53:00,2.0026,2.00261,2.00249,2.00261,3616330.0
2008-06-12 01:54:00,2.00253,2.00262,2.00243,2.00247,5080577.0
2008-06-12 01:55:00,2.00247,2.0026,2.00241,2.00255,24680506.0
2008-06-12 01:56:00,2.0025,2.0025,2.0021,2.0021,10722860.0
2008-06-12 01:57:00,2.00213,2.00213,2.00177,2.0018,18275285.0
2008-06-12 01:58:00,2.00215,2.00229,2.00215,2.00229,5379772.0
2008-06-12 02:00:00,2.00216,2.0022,2.00201,2.00204,7755331.0
2008-06-12 02:01:00,2.00195,2.00197,2.00186,2.00193,5724988.0
2008-06-12 02:02:00,2.00164,2.00201,2.0016,2.00201,17434922.0
2008-06-12 02:03:00,2.00196,2.00212,2.00192,2.00206,11553560.0
2008-06-12 02:04:00,2.00208,2.00225,2.00208,2.00214,26230742.0
2008-06-12 02:05:00,2.00211,2.00227,2.00193,2.00205,4721286.0
2008-06-12 02:06:00,2.00221,2.00221,2.00212,2.00215,3583007.0
2008-06-12 02:07:00,2.00207,2.00207,2.00164,2.00164,5372710.0
2008-06-12 02:08:00,2.00206,2.00216,2.00194,2.00197,10051080.0
2008-06-12 02:09:00,2.00199,2.00216,2.00199,2.00216,6724675.0
2008-06-12 02:10:00,2.00224,2.00224,2.00177,2.00207,3693396.0
2008-06-12 02:12:00,2.00211,2.00211,2.00196,2.00206,587900.0
2008-06-12 02:14:00,2.00213,2.00227,2.00178,2.00178,2277943.0
2008-06-12 02:15:00,2.00188,2.00188,2.00131,2.00131,7042991.0
2008-06-12 02:16:00,2.00178,2.00178,2.00128,2.00141,7835564.0
2008-06-12 02:17:00,2.0015,2.0015,2.00131,2.00147,15164435.0
2008-06-12 02:18:00,2.0017,2.0017,2.00152,2.00154,4771065.0
2008-06-12 02:19:00,2.00157,2.00169,2.00149,2.00169,7182255.0
2008-06-12 02:20:00,2.00182,2.00188,2.00142,2.00174,12496648.0
2008-06-12 02:21:00,2.00168,2.00168,2.00156,2.00156,11001873.0
2008-06-12 02:22:00,2.00154,2.00185,2.00152,2.00185,3778000.0
2008-06-12 02:23:00,2.002,2.00219,2.002,2.00216,9365485.0
2008-06-12 02:24:00,2.00203,2.0022,2.00203,2.0022,2164696.0
2008-06-12 02:25:00,2.00213,2.0024,2.00213,2.0023,4018322.0
2008-06-12 02:26:00,2.00212,2.00225,2.00212,2.00212,4312328.0
2008-06-12 02:27:00,2.002,2.002,2.00184,2.00187,2448530.0
2008-06-12 02:28:00,2.00181,2.00181,2.00137,2.0016,5578697.0
2008-06-12 02:29:00,2.00174,2.00191,2.00163,2.00179,6658915.0
2008-06-12 02:30:00,2.00173,2.00173,2.00159,2.00159,5514923.0
2008-06-12 02:31:00,2.0016,2.00165,2.00143,2.00159,7901579.0
2008-06-12 02:32:00,2.00158,2.00159,2.0014,2.00159,6326070.0
2008-06-12 02:33:00,2.00156,2.00159,2.00145,2.00154,4565206.0
2008-06-12 02:34:00,2.00142,2.00154,2.00097,2.00154,11699871.0
2008-06-12 02:35:00,2.00161,2.00181,2.00158,2.00181,3504311.0
2008-06-12 02:36:00,2.00183,2.00214,2.00183,2.0021,19729573.0
2008-06-12 02:37:00,2.00174,2.00243,2.00174,2.00243,60292914.0
2008-06-12 02:38:00,2.00243,2.0026,2.00241,2.0026,5906951.0
2008-06-12 02:39:00,2.00261,2.00276,2.00237,2.00276,5673920.0
2008-06-12 02:40:00,2.00288,2.00288,2.00234,2.00248,6819105.0
2008-06-12 02:41:00,2.00243,2.00243,2.00218,2.00218,9640233.0
2008-06-12 02:42:00,2.00209,2.00218,2.00197,2.00197,8836935.0
2008-06-12 02:43:00,2.00203,2.00203,2.00153,2.00153,4281495.0
2008-06-12 02:44:00,2.00179,2.00179,2.0015,2.0016,3877189.0
2008-06-12 02:45:00,2.00172,2.00172,2.0015,2.00165,11291771.0
2008-06-12 02:46:00,2.00169,2.00185,2.00169,2.00169,3522323.0
2008-06-12 02:47:00,2.00165,2.00184,2.00165,2.00184,1484255.0
2008-06-12 02:48:00,2.0018,2.0018,2.00156,2.00156,6771289.0
2008-06-12 02:49:00,2.00148,2.00148,2.00118,2.00119,4867072.0
2008-06-12 02:50:00,2.00111,2.00119,2.00111,2.00114,6981948.0
2008-06-12 02:51:00,2.00114,2.00144,2.00114,2.00144,13137131.0
2008-06-12 02:52:00,2.00151,2.00162,2.00148,2.00153,10077221.0
2008-06-12 02:53:00,2.00154,2.0018,2.00154,2.0018,23724551.0
2008-06-12 02:54:00,2.00181,2.00183,2.00165,2.00165,5488868.0
2008-06-12 02:55:00,2.00152,2.00154,2.00126,2.00126,2567746.0
2008-06-12 02:56:00,2.00146,2.00168,2.00146,2.00152,7218180.0
2008-06-12 02:57:00,2.00182,2.002,2.00182,2.00191,6475964.0
2008-06-12 02:58:00,2.00179,2.00191,2.00176,2.0019,3648421.0
2008-06-12 02:59:00,2.00199,2.00224,2.00199,2.00218,25457669.0
2008-06-12 03:00:00,2.00213,2.00219,2.00211,2.00211,7314258.0
2008-06-12 03:01:00,2.00192,2.00195,2.00181,2.00191,6778239.0
2008-06-12 03:02:00,2.00189,2.00189,2.00161,2.00163,9342306.0
2008-06-12 03:03:00,2.00141,2.00164,2.00141,2.00164,5415535.0
2008-06-12 03:04:00,2.0018,2.0018,2.00153,2.00159,629169.0
2008-06-12 03:05:00,2.00153,2.00153,2.00133,2.00147,2284257.0
2008-06-12 03:06:00,2.00142,2.0017,2.00142,2.00168,3816011.0
2008-06-12 03:07:00,2.00165,2.00167,2.00149,2.00152,5390073.0
2008-06-12 03:08:00,2.00155,2.00199,2.00155,2.00199,7747332.0
2008-06-12 03:09:00,2.00191,2.002,2.00174,2.002,39083695.0
2008-06-12 03:10:00,2.00203,2.00219,2.0019,2.0019,1633155.0
2008-06-12 03:11:00,2.00198,2.00213,2.00198,2.00205,9262542.0
2008-06-12 03:12:00,2.00198,2.00213,2.00198,2.00213,5278982.0
2008-06-12 03:13:00,2.00207,2.00207,2.00179,2.00194,19327564.0
2008-06-12 03:14:00,2.00204,2.00204,2.0017,2.0017,5501649.0
2008-06-12 03:16:00,2.00174,2.00195,2.00174,2.00191,3763050.0
2008-06-12 03:17:00,2.00198,2.00198,2.00168,2.00168,941373.0
2008-06-12 03:18:00,2.00183,2.00205,2.00047,2.00205,9846105.0
2008-06-12 03:19:00,2.002,2.002,2.00183,2.00183,6837006.0
2008-06-12 03:20:00,2.00171,2.00178,2.00136,2.00167,13812596.0
2008-06-12 03:21:00,2.00172,2.00186,2.00166,2.00186,8232008.0
2008-06-12 03:22:00,2.00186,2.00191,2.00172,2.00172,3490861.0
2008-06-12 03:23:00,2.00162,2.00174,2.00144,2.00151,14712199.0
2008-06-12 03:24:00,2.00146,2.00146,2.00098,2.00098,2590152.0
2008-06-12 03:25:00,2.001,2.00109,2.00091,2.00091,8000758.0
2008-06-12 03:26:00,2.00083,2.00085,2.00057,2.00057,2444431.0
2008-06-12 03:27:00,2.0006,2.0006,2.00041,2.00044,8103006.0
2008-06-12 03:28:00,2.00043,2.00043,2.00013,2.0002,6026281.0
2008-06-12 03:29:00,2.00017,2.00017,1.99984,1.99993,13210167.0
2008-06-12 03:30:00,1.99987,1.99987,1.99953,1.99953,11623736.0
2008-06-12 03:31:00,1.99948,1.99948,1.99911,1.99911,4987691.0
2008-06-12 03:32:00,1.99919,1.99944,1.99911,1.99944,4035139.0
2008-06-12 03:33:00,1.99953,1.99954,1.99945,1.99952,35993407.0
2008-06-12 03:34:00,1.99947,1.99947,1.99916,1.99946,12912126.0
2008-06-12 03:35:00,1.99946,1.99946,1.99919,1.99936,6499400.0
2008-06-12 03:36:00,1.99931,1.99931,1.99907,1.99925,8196615.0
2008-06-12 03:37:00,1.99926,1.99926,1.99892,1.99902,13192310.0
2008-06-12 03:38:00,1.99922,1.99941,1.99922,1.99941,5436578.0
2008-06-12 03:39:00,1.99938,1.99958,1.99934,1.99958,42990453.0
2008-06-12 03:40:00,1.99954,1.99961,1.99944,1.99944,4757249.0
2008-06-12 03:41:00,1.99927,1.99961,1.99911,1.99961,8509970.0
2008-06-12 03:42:00,1.99959,1.99959,1.99921,1.99921,6902291.0
2008-06-12 03:43:00,1.99934,1.99953,1.99934,1.99953,7084890.0
2008-06-12 03:44:00,1.99955,1.99955,1.99929,1.99942,7587193.0
2008-06-12 03:45:00,1.99942,1.99947,1.99932,1.99946,2401195.0
2008-06-12 03:46:00,1.99943,1.99981,1.99943,1.99981,10631141.0
2008-06-12 03:47:00,1.9999,2.00004,1.9999,1.99999,1237966.0
2008-06-12 03:48:00,1.99993,1.99993,1.99954,1.9996,555371.0
2008-06-12 03:49:00,1.99959,1.99961,1.99943,1.99961,8418736.0
2008-06-12 03:50:00,1.9997,1.99989,1.9997,1.99979,4678509.0
2008-06-12 03:51:00,1.99979,1.99992,1.99979,1.9999,10157536.0
2008-06-12 03:52:00,1.99983,2.00025,1.99978,2.00025,7057891.0
2008-06-12 03:53:00,2.00033,2.0005,2.0002,2.00043,9385272.0
2008-06-12 03:54:00,2.00042,2.00067,2.00042,2.00066,3615020.0
2008-06-12 03:55:00,2.00052,2.00079,2.00052,2.00052,3878685.0
2008-06-12 03:56:00,2.00053,2.00053,2.00027,2.00027,4322013.0
2008-06-12 03:57:00,2.00022,2.00022,2.00013,2.00015,4050707.0
2008-06-12 03:58:00,2.00012,2.00012,1.99841,1.99947,10995875.0
2008-06-12 03:59:00,1.9994,1.9994,1.99911,1.99921,12052033.0
2008-06-12 04:00:00,1.9992,1.9992,1.99901,1.99908,4189497.0
2008-06-12 04:01:00,1.9993,1.99964,1.9993,1.99964,5538052.0
2008-06-12 04:02:00,1.99972,1.99999,1.9997,1.99999,35423263.0
2008-06-12 04:03:00,2.0,2.00005,1.99998,1.99998,9602845.0
2008-06-12 04:04:00,1.99995,2.00009,1.99995,2.00007,10673827.0
2008-06-12 04:05:00,2.00002,2.00008,1.99996,2.00006,12169822.0
2008-06-12 04:06:00,2.00001,2.00001,1.99976,1.99987,10173420.0
2008-06-12 04:07:00,1.99982,2.0,1.99977,1.99991,4752449.0
2008-06-12 04:08:00,1.99999,2.0002,1.99965,2.00017,7771285.0
2008-06-12 04:09:00,2.00021,2.00036,2.0002,2.00029,7680673.0
2008-06-12 04:10:00,2.00021,2.00021,1.99969,1.9997,2138195.0
2008-06-12 04:11:00,1.9998,1.99989,1.99971,1.99988,652736.0
2008-06-12 04:12:00,2.00001,2.00029,2.00001,2.00029,8859224.0
2008-06-12 04:13:00,2.00026,2.00026,2.00012,2.00012,27891510.0
2008-06-12 04:14:00,2.0001,2.0001,1.99984,1.99986,4306867.0
2008-06-12 04:15:00,1.99992,2.00004,1.99983,1.99983,2332467.0
2008-06-12 04:16:00,1.99979,1.99979,1.99928,1.99961,6252019.0
2008-06-12 04:17:00,1.99956,1.99984,1.99956,1.99984,5061041.0
2008-06-12 04:18:00,1.99989,2.00016,1.99989,2.00016,7697287.0
2008-06-12 04:19:00,2.00004,2.00015,1.99996,2.00015,2177382.0
2008-06-12 04:20:00,2.00036,2.00053,2.00036,2.00046,13670969.0
2008-06-12 04:21:00,2.00036,2.00036,2.00003,2.00023,9787047.0
2008-06-12 04:22:00,2.00025,2.00025,2.00004,2.00004,4232229.0
2008-06-12 04:23:00,2.00019,2.0005,2.00019,2.0005,1979245.0
2008-06-12 04:24:00,2.00043,2.00068,2.00032,2.00068,2125142.0
2008-06-12 04:25:00,2.00057,2.00057,2.00016,2.00028,8059477.0
2008-06-12 04:26:00,2.00042,2.00045,2.00034,2.00034,6692988.0
2008-06-12 04:27:00,2.0004,2.00059,2.0004,2.00059,5719002.0
2008-06-12 04:28:00,2.00049,2.00049,2.00022,2.00032,2142488.0
2008-06-12 04:29:00,2.00017,2.00051,2.00008,2.00051,8007025.0
2008-06-12 04:30:00,2.00047,2.00075,2.00047,2.00063,5954389.0
2008-06-12 04:31:00,2.00054,2.0006,2.00043,2.0006,4574040.0
2008-06-12 04:32:00,2.0006,2.0006,2.00034,2.00042,3858433.0
2008-06-12 04:33:00,2.00052,2.00052,2.00034,2.00034,3455372.0
2008-06-12 04:34:00,2.00031,2.00031,1.99978,1.99978,4072214.0
2008-06-12 04:35:00,1.99965,1.99965,1.99913,1.9992,11822951.0
2008-06-12 04:36:00,1.99927,1.99927,1.99908,1.99927,1584993.0
2008-06-12 04:37:00,1.99933,1.99933,1.99911,1.99927,6529861.0
2008-06-12 04:38:00,1.99917,1.99917,1.9987,1.99881,3243798.0
2008-06-12 04:39:00,1.99871,1.99871,1.99846,1.99849,1283241.0
2008-06-12 04:40:00,1.9985,1.99863,1.99845,1.99855,12880387.0
2008-06-12 04:41:00,1.99858,1.99865,1.99841,1.99852,5120657.0
2008-06-12 04:42:00,1.99847,1.99847,1.99784,1.99784,9025787.0
2008-06-12 04:43:00,1.99779,1.99779,1.9971,1.99712,3646167.0
2008-06-12 04:44:00,1.99707,1.99709,1.99696,1.99706,3273559.0
2008-06-12 04:45:00,1.99703,1.99717,1.99703,1.99717,8179265.0
2008-06-12 04:46:00,1.99732,1.99767,1.99732,1.99767,5030523.0
2008-06-12 04:47:00,1.99764,1.99764,1.99735,1.99753,9641848.0
2008-06-12 04:48:00,1.99759,1.99767,1.99753,1.99767,5781250.0
2008-06-12 04:49:00,1.99771,1.99782,1.99635,1.99635,12413571.0
2008-06-12 04:50:00,1.99783,1.99783,1.99759,1.99759,13398646.0
2008-06-12 04:51:00,1.99745,1.99749,1.99733,1.99733,6026102.0
2008-06-12 04:52:00,1.99734,1.99746,1.9972,1.99746,5670665.0
2008-06-12 04:53:00,1.99751,1.99756,1.99729,1.99729,4596052.0
2008-06-12 04:54:00,1.99744,1.99759,1.9974,1.99757,6816540.0
2008-06-12 04:55:00,1.99765,1.99793,1.99765,1.99793,2952527.0
2008-06-12 04:56:00,1.99804,1.99818,1.99799,1.99818,21392428.0
2008-06-12 04:57:00,1.99813,1.99827,1.99807,1.99827,1964274.0
2008-06-12 04:58:00,1.99808,1.99817,1.99794,1.99794,5372602.0
2008-06-12 04:59:00,1.99791,1.9981,1.99786,1.99805,2702675.0
2008-06-12 05:00:00,1.99793,1.99793,1.99774,1.99782,6999444.0
2008-06-12 05:01:00,1.99786,1.99817,1.99785,1.99817,13568121.0
2008-06-12 05:02:00,1.99822,1.99868,1.99822,1.99867,7456054.0
2008-06-12 05:03:00,1.99861,1.99893,1.99833,1.99893,2183089.0
2008-06-12 05:04:00,1.99906,1.99932,1.99906,1.99932,3229252.0
2008-06-12 05:05:00,1.99943,1.99995,1.99943,1.99995,12838643.0
2008-06-12 05:06:00,2.00003,2.00047,2.00003,2.00043,3392507.0
2008-06-12 05:07:00,2.00046,2.00059,2.00016,2.00059,4908998.0
2008-06-12 05:08:00,2.00057,2.00072,2.00057,2.00067,14031800.0
2008-06-12 05:09:00,2.00076,2.00079,2.00069,2.00069,6561512.0
2008-06-12 05:10:00,2.00061,2.00061,2.00019,2.00028,14310806.0
2008-06-12 05:11:00,2.00012,2.00019,1.99998,1.99998,7995780.0
2008-06-12 05:12:00,2.0,2.0,1.99971,1.99971,8497435.0
2008-06-12 05:13:00,1.99979,1.99979,1.99959,1.99961,4399235.0
2008-06-12 05:14:00,1.99959,1.99959,1.99929,1.99929,1772921.0
2008-06-12 05:15:00,1.99932,1.99932,1.999,1.999,7229186.0
2008-06-12 05:16:00,1.99908,1.99912,1.99886,1.99912,12228401.0
2008-06-12 05:17:00,1.99915,1.99939,1.99904,1.99939,2549850.0
2008-06-12 05:18:00,1.99945,1.9996,1.99943,1.9996,1601954.0
2008-06-12 05:19:00,1.99963,1.99983,1.99961,1.99979,9151086.0
2008-06-12 05:20:00,1.99974,1.99974,1.99939,1.99939,15886526.0
2008-06-12 05:21:00,1.99915,1.99929,1.99915,1.99929,7399161.0
2008-06-12 05:22:00,1.9994,1.99977,1.9994,1.99977,2316837.0
2008-06-12 05:23:00,1.99981,1.99994,1.99981,1.99982,9293017.0
2008-06-12 05:24:00,1.99987,1.99993,1.99978,1.99978,4654724.0
2008-06-12 05:25:00,1.99962,1.99962,1.99927,1.99927,8349580.0
2008-06-12 05:26:00,1.99931,1.99951,1.99931,1.99937,5296385.0
2008-06-12 05:27:00,1.99945,1.99946,1.9992,1.99946,5657626.0
2008-06-12 05:28:00,1.99951,1.99954,1.99939,1.99954,4055736.0
2008-06-12 05:29:00,1.99952,1.99952,1.99934,1.99944,9342211.0
2008-06-12 05:30:00,1.99935,1.99936,1.99925,1.99925,8052800.0
2008-06-12 05:31:00,1.99918,1.99918,1.99894,1.99901,6364331.0
2008-06-12 05:32:00,1.99909,1.99919,1.99901,1.99914,2218683.0
2008-06-12 05:33:00,1.99926,1.99955,1.99926,1.99955,6969533.0
2008-06-12 05:34:00,1.9995,1.99954,1.9995,1.99954,3975597.0
2008-06-12 05:35:00,1.99949,1.99949,1.99917,1.99917,11655741.0
2008-06-12 05:36:00,1.9991,1.99913,1.99893,1.99893,5687044.0
2008-06-12 05:37:00,1.99886,1.99902,1.99886,1.99889,11528601.0
2008-06-12 05:38:00,1.9988,1.9988,1.99842,1.99861,3607280.0
2008-06-12 05:39:00,1.9987,1.99876,1.99835,1.99864,9561138.0
2008-06-12 05:40:00,1.99875,1.99879,1.99854,1.99859,5440973.0
2008-06-12 05:42:00,1.99861,1.9989,1.99861,1.99862,15626323.0
2008-06-12 05:43:00,1.99855,1.9989,1.99855,1.99873,7600816.0
2008-06-12 05:44:00,1.99849,1.99879,1.99849,1.99863,6151699.0
2008-06-12 05:45:00,1.99859,1.99859,1.99828,1.99828,3989445.0
2008-06-12 05:46:00,1.99829,1.99834,1.99828,1.99829,1883840.0
2008-06-12 05:47:00,1.99833,1.99833,1.99817,1.99826,7662346.0
2008-06-12 05:48:00,1.99821,1.99823,1.99809,1.99817,6466953.0
2008-06-12 05:49:00,1.99805,1.99809,1.99783,1.99809,8002171.0
2008-06-12 05:50:00,1.99807,1.99828,1.99807,1.99822,17652470.0
2008-06-12 05:51:00,1.99826,1.99828,1.99803,1.99803,5653718.0
2008-06-12 05:52:00,1.99828,1.99846,1.99828,1.99846,9707809.0
2008-06-12 05:53:00,1.99848,1.99848,1.99832,1.99836,14095945.0
2008-06-12 05:54:00,1.99833,1.99833,1.99817,1.9983,2997265.0
2008-06-12 05:55:00,1.99844,1.99869,1.99844,1.99869,3711212.0
2008-06-12 05:56:00,1.99862,1.99862,1.99842,1.99842,3495191.0
2008-06-12 05:57:00,1.99854,1.99891,1.99836,1.99849,12570915.0
2008-06-12 05:58:00,1.99893,1.9992,1.99893,1.9992,2067939.0
2008-06-12 05:59:00,1.99928,1.99957,1.99927,1.99939,6800266.0
2008-06-12 06:00:00,1.99942,1.99958,1.99928,1.99928,12541898.0
2008-06-12 06:01:00,1.99923,1.99932,1.99887,1.99887,10999574.0
2008-06-12 06:02:00,1.99876,1.99876,1.99846,1.9987,8902624.0
2008-06-12 06:03:00,1.99873,1.99905,1.99873,1.99877,2534023.0
2008-06-12 06:04:00,1.99864,1.99864,1.99835,1.99835,4736142.0
2008-06-12 06:05:00,1.99829,1.99876,1.99829,1.99876,4537311.0
2008-06-12 06:06:00,1.99894,1.99894,1.99846,1.99846,1712906.0
2008-06-12 06:07:00,1.99858,1.99876,1.99858,1.99866,38482932.0
2008-06-12 06:08:00,1.99851,1.99851,1.99817,1.99847,29039678.0
2008-06-12 06:09:00,1.99863,1.99888,1.99862,1.99868,9833051.0
2008-06-12 06:10:00,1.99857,1.99857,1.99828,1.99828,7950712.0
2008-06-12 06:11:00,1.99819,1.99854,1.99819,1.99834,5168405.0
2008-06-12 06:12:00,1.99852,1.99852,1.99836,1.99838,4614169.0
2008-06-12 06:13:00,1.99832,1.99865,1.99832,1.99865,6521743.0
2008-06-12 06:14:00,1.9987,1.99888,1.9987,1.99888,3566021.0
2008-06-12 06:15:00,1.99887,1.99936,1.99887,1.99925,10984341.0
2008-06-12 06:16:00,1.9992,1.9992,1.99877,1.99877,4214530.0
2008-06-12 06:17:00,1.99857,1.99886,1.99847,1.99879,4809361.0
2008-06-12 06:18:00,1.99882,1.99894,1.99829,1.99893,44182523.0
2008-06-12 06:19:00,1.9989,1.99907,1.99883,1.99902,3794152.0
2008-06-12 06:20:00,1.99898,1.99898,1.99877,1.9988,3415050.0
2008-06-12 06:21:00,1.99892,1.99909,1.99884,1.99909,11772907.0
2008-06-12 06:22:00,1.99923,1.99933,1.99923,1.9993,17643358.0
2008-06-12 06:23:00,1.99923,1.99934,1.99898,1.99898,1127315.0
2008-06-12 06:24:00,1.99889,1.99906,1.99889,1.99906,7758715.0
2008-06-12 06:25:00,1.99899,1.99914,1.99884,1.99914,4263005.0
2008-06-12 06:26:00,1.99921,1.99947,1.99921,1.99947,3873136.0
2008-06-12 06:27:00,1.99945,1.99954,1.99922,1.99922,4018408.0
2008-06-12 06:28:00,1.9992,1.9992,1.99778,1.99915,2168912.0
2008-06-12 06:29:00,1.99926,1.99926,1.99904,1.99904,5950445.0
2008-06-12 06:30:00,1.99891,1.99891,1.99861,1.99861,8081432.0
2008-06-12 06:31:00,1.99854,1.99854,1.99833,1.99843,7347302.0
2008-06-12 06:32:00,1.99852,1.99862,1.99837,1.99837,11297446.0
2008-06-12 06:33:00,1.9983,1.99847,1.99806,1.99806,929272.0
2008-06-12 06:34:00,1.99803,1.99818,1.99768,1.99773,2448589.0
2008-06-12 06:35:00,1.99776,1.99812,1.99776,1.99812,10759068.0
2008-06-12 06:36:00,1.99818,1.99843,1.99814,1.99843,15022927.0
2008-06-12 06:37:00,1.99843,1.99866,1.99843,1.99865,10771521.0
2008-06-12 06:38:00,1.99875,1.99896,1.99875,1.99896,3672186.0
2008-06-12 06:39:00,1.99897,1.99925,1.99897,1.99909,10639879.0
2008-06-12 06:40:00,1.9991,1.99923,1.9991,1.99923,2683444.0
2008-06-12 06:41:00,1.99929,1.99997,1.99929,1.99997,10485220.0
2008-06-12 06:42:00,2.00002,2.00005,1.99996,1.99999,3452128.0
2008-06-12 06:43:00,2.00007,2.00007,1.99978,2.00005,9632265.0
2008-06-12 06:44:00,2.00018,2.00019,1.99994,1.99994,9539336.0
2008-06-12 06:45:00,1.9998,1.99984,1.99968,1.99984,5787895.0
2008-06-12 06:46:00,1.99983,1.99996,1.99983,1.99985,2199678.0
2008-06-12 06:47:00,1.99982,2.00011,1.99982,2.00001,5671112.0
2008-06-12 06:48:00,2.00002,2.00002,1.99955,1.99955,8045058.0
2008-06-12 06:49:00,1.99937,1.99963,1.99935,1.99943,7986393.0
2008-06-12 06:50:00,1.99942,1.99949,1.99938,1.99944,22736669.0
2008-06-12 06:51:00,1.99946,1.99947,1.99932,1.99947,8118174.0
2008-06-12 06:52:00,1.99955,1.99972,1.99944,1.9995,9374873.0
2008-06-12 06:53:00,1.99953,1.99959,1.99937,1.99959,7826361.0
2008-06-12 06:54:00,1.99949,1.99949,1.99931,1.99948,7546217.0
2008-06-12 06:55:00,1.99934,1.99966,1.99934,1.99966,5663076.0
2008-06-12 06:56:00,1.99972,1.99972,1.99957,1.99957,2710617.0
2008-06-12 06:57:00,1.99933,1.99952,1.99933,1.99952,9131240.0
2008-06-12 06:58:00,1.99946,1.99973,1.99946,1.99973,5639615.0
2008-06-12 06:59:00,1.99986,2.00008,1.99986,1.99998,12100431.0
2008-06-12 07:00:00,2.00029,2.00029,1.9998,1.99999,4601175.0
2008-06-12 07:01:00,1.99993,1.99993,1.99981,1.99981,5214920.0
2008-06-12 07:02:00,2.00012,2.0002,2.00012,2.00013,11570462.0
2008-06-12 07:03:00,2.00007,2.00027,2.00007,2.00021,3607436.0
2008-06-12 07:04:00,2.00026,2.00026,2.00009,2.00024,11719367.0
2008-06-12 07:05:00,2.00035,2.00061,2.00035,2.0006,13325958.0
2008-06-12 07:06:00,2.0007,2.00079,2.00059,2.00059,1479943.0
2008-06-12 07:07:00,2.0005,2.00079,2.0005,2.00079,16252720.0
2008-06-12 07:08:00,2.0007,2.00086,2.00067,2.00067,7740764.0
2008-06-12 07:09:00,2.00062,2.00063,2.00049,2.00063,3126782.0
2008-06-12 07:10:00,2.00064,2.00078,2.00064,2.0007,6861348.0
2008-06-12 07:11:00,2.00061,2.00061,1.99866,2.00018,4096375.0
2008-06-12 07:12:00,2.0002,2.00021,1.99986,2.00021,20925262.0
2008-06-12 07:13:00,2.00013,2.00019,2.00004,2.00004,2125394.0
2008-06-12 07:14:00,2.00003,2.00008,1.99997,2.00008,7705424.0
2008-06-12 07:15:00,2.00009,2.00009,1.99978,1.99985,9746869.0
2008-06-12 07:16:00,1.99997,2.00003,1.99987,1.9999,12546109.0
2008-06-12 07:17:00,1.99994,2.00014,1.99994,2.00007,10074768.0
2008-06-12 07:18:00,2.0001,2.00013,1.99997,2.00013,14499345.0
2008-06-12 07:19:00,2.00008,2.00008,1.99971,1.99971,13360999.0
2008-06-12 07:20:00,1.99972,1.99974,1.99969,1.9997,2382272.0
2008-06-12 07:21:00,1.99957,1.99979,1.99945,1.99979,7289763.0
2008-06-12 07:22:00,1.99983,1.99993,1.9997,1.9997,2210513.0
2008-06-12 07:23:00,1.99966,1.99987,1.99966,1.99987,2518237.0
2008-06-12 07:24:00,1.99983,1.99983,1.99951,1.99951,7261937.0
2008-06-12 07:25:00,1.99957,1.99971,1.99925,1.99971,3182759.0
2008-06-12 07:26:00,1.99979,1.99979,1.9996,1.9996,3981220.0
2008-06-12 07:27:00,1.99963,1.99967,1.99922,1.99922,2616025.0
2008-06-12 07:28:00,1.99915,1.99915,1.9986,1.9986,3508522.0
2008-06-12 07:29:00,1.99859,1.99877,1.99855,1.99877,11528491.0
2008-06-12 07:30:00,1.99873,1.99875,1.99857,1.99859,17130243.0
2008-06-12 07:31:00,1.99872,1.99897,1.99865,1.99896,7450357.0
2008-06-12 07:32:00,1.99898,1.99936,1.99898,1.99936,2905781.0
2008-06-12 07:33:00,1.99924,1.99924,1.99904,1.99904,3320135.0
2008-06-12 07:34:00,1.999,1.999,1.99874,1.99883,5045983.0
2008-06-12 07:35:00,1.99879,1.99905,1.99875,1.99905,2570487.0
2008-06-12 07:36:00,1.99909,1.99909,1.99898,1.99908,11979629.0
2008-06-12 07:37:00,1.99898,1.99898,1.99858,1.99858,11882252.0
2008-06-12 07:38:00,1.99853,1.99867,1.9985,1.9985,3740023.0
2008-06-12 07:39:00,1.99835,1.99835,1.99806,1.9982,1782186.0
2008-06-12 07:40:00,1.99828,1.99856,1.99822,1.99856,5682877.0
2008-06-12 07:41:00,1.9987,1.99881,1.99863,1.99874,7867263.0
2008-06-12 07:42:00,1.9988,1.99906,1.9988,1.99895,3729605.0
2008-06-12 07:43:00,1.99891,1.99891,1.99855,1.99865,3188999.0
2008-06-12 07:44:00,1.99877,1.99939,1.99877,1.99939,5607417.0
2008-06-12 07:45:00,1.99949,1.99976,1.99945,1.99976,19494595.0
2008-06-12 07:46:00,1.99978,1.99978,1.99931,1.99931,7375908.0
2008-06-12 07:47:00,1.99935,1.99935,1.99924,1.99924,3469897.0
2008-06-12 07:48:00,1.99929,1.99944,1.99919,1.99944,1454054.0
2008-06-12 07:49:00,1.99936,1.99936,1.99892,1.99893,5173333.0
2008-06-12 07:50:00,1.99886,1.99892,1.9986,1.9986,6536916.0
2008-06-12 07:51:00,1.99854,1.99861,1.99847,1.99861,2821691.0
2008-06-12 07:52:00,1.99867,1.99904,1.99867,1.99897,9075013.0
2008-06-12 07:53:00,1.99878,1.99878,1.99853,1.9987,17552707.0
2008-06-12 07:54:00,1.99872,1.99878,1.99853,1.99864,14511999.0
2008-06-12 07:55:00,1.99853,1.99853,1.998,1.99853,8662517.0
2008-06-12 07:56:00,1.99842,1.99844,1.99817,1.99817,3413590.0
2008-06-12 07:57:00,1.99816,1.99816,1.99802,1.99802,8488445.0
2008-06-12 07:58:00,1.99799,1.99801,1.99782,1.9979,1231905.0
2008-06-12 07:59:00,1.99778,1.99778,1.99756,1.99756,13580323.0
2008-06-12 08:00:00,1.99747,1.9977,1.99747,1.9977,2508025.0
2008-06-12 08:01:00,1.99782,1.99826,1.99782,1.99826,9451588.0
2008-06-12 08:02:00,1.99835,1.99878,1.99835,1.99878,2028715.0
2008-06-12 08:03:00,1.99879,1.99907,1.99879,1.99907,4548092.0
2008-06-12 08:04:00,1.99887,1.9991,1.99881,1.99885,12472242.0
2008-06-12 08:05:00,1.99881,1.99881,1.99848,1.99848,1224170.0
2008-06-12 08:06:00,1.99842,1.99862,1.99838,1.99838,3253402.0
2008-06-12 08:07:00,1.99853,1.99864,1.99848,1.99848,4793542.0
2008-06-12 08:08:00,1.99838,1.99841,1.99817,1.99841,4694577.0
2008-06-12 08:09:00,1.99856,1.99877,1.99845,1.99877,20846189.0
2008-06-12 08:10:00,1.99875,1.99875,1.99815,1.99815,1769389.0
2008-06-12 08:11:00,1.99839,1.99857,1.99837,1.99837,2372410.0
2008-06-12 08:12:00,1.99829,1.99829,1.99802,1.99802,3509057.0
2008-06-12 08:13:00,1.99802,1.99802,1.99777,1.99777,4553450.0
2008-06-12 08:14:00,1.99757,1.99776,1.99756,1.99773,14244041.0
2008-06-12 08:15:00,1.99782,1.99788,1.99772,1.99785,7546013.0
2008-06-12 08:16:00,1.99798,1.99811,1.99798,1.998,10368647.0
2008-06-12 08:17:00,1.99787,1.99787,1.99764,1.99771,5540709.0
2008-06-12 08:18:00,1.99764,1.99764,1.99731,1.99731,2797907.0
2008-06-12 08:19:00,1.99724,1.99752,1.99724,1.9975,2451842.0
2008-06-12 08:20:00,1.99741,1.99741,1.99718,1.99732,21873301.0
2008-06-12 08:21:00,1.99737,1.99756,1.99731,1.99753,2292560.0
2008-06-12 08:22:00,1.9976,1.9976,1.99724,1.99724,30563957.0
2008-06-12 08:23:00,1.99719,1.99725,1.99716,1.99716,4105452.0
2008-06-12 08:24:00,1.9974,1.9978,1.9974,1.99765,7489516.0
2008-06-12 08:25:00,1.99762,1.99762,1.99707,1.99707,4570742.0
2008-06-12 08:26:00,1.99717,1.99758,1.99717,1.99756,26231714.0
2008-06-12 08:27:00,1.99773,1.99804,1.99773,1.99804,4834614.0
2008-06-12 08:28:00,1.99799,1.9982,1.99799,1.99805,4870126.0
2008-06-12 08:29:00,1.99799,1.9984,1.99797,1.99821,4233788.0
2008-06-12 08:30:00,1.9983,1.99871,1.9983,1.9987,23898951.0
2008-06-12 08:31:00,1.99861,1.99861,1.99823,1.99828,7286546.0
2008-06-12 08:32:00,1.99822,1.99822,1.99722,1.99726,2888311.0
2008-06-12 08:33:00,1.99719,1.99719,1.99694,1.997,7203098.0
2008-06-12 08:34:00,1.9969,1.99736,1.9968,1.99724,4910513.0
2008-06-12 08:35:00,1.99722,1.99728,1.99685,1.99728,7771659.0
2008-06-12 08:36:00,1.99721,1.99721,1.99681,1.99681,6262364.0
2008-06-12 08:37:00,1.99668,1.99697,1.99668,1.99679,3149175.0
2008-06-12 08:38:00,1.99676,1.99676,1.9964,1.99668,3738806.0
2008-06-12 08:39:00,1.99681,1.99718,1.99655,1.99718,5035508.0
2008-06-12 08:40:00,1.9972,1.99734,1.99717,1.99734,2010691.0
2008-06-12 08:41:00,1.9975,1.99782,1.9975,1.99771,3789729.0
2008-06-12 08:42:00,1.99751,1.99751,1.99725,1.99732,3331479.0
2008-06-12 08:43:00,1.99755,1.99772,1.99747,1.99759,6229260.0
2008-06-12 08:44:00,1.99767,1.99839,1.99767,1.99839,11565205.0
2008-06-12 08:45:00,1.99809,1.99864,1.99809,1.99864,10366908.0
2008-06-12 08:46:00,1.99881,1.99911,1.99877,1.99911,6588284.0
2008-06-12 08:47:00,1.999,1.999,1.99861,1.99861,6660328.0
2008-06-12 08:48:00,1.99849,1.99856,1.99835,1.99848,10043205.0
2008-06-12 08:49:00,1.99851,1.99889,1.99845,1.99889,2338135.0
2008-06-12 08:50:00,1.99887,1.99941,1.99887,1.99931,5353787.0
2008-06-12 08:51:00,1.99944,1.9996,1.99944,1.99957,2462563.0
2008-06-12 08:52:00,1.99968,1.99974,1.99951,1.99951,3211939.0
2008-06-12 08:53:00,1.99954,1.99954,1.99928,1.99937,14353512.0
2008-06-12 08:54:00,1.99939,1.99969,1.99939,1.99969,7977641.0
2008-06-12 08:55:00,1.99973,1.99977,1.99965,1.99972,8281097.0
2008-06-12 08:56:00,1.99957,1.99957,1.9994,1.99942,5525013.0
2008-06-12 08:57:00,1.99951,1.99995,1.99946,1.99995,23065267.0
2008-06-12 08:58:00,2.00009,2.0001,1.99992,2.00003,2494009.0
2008-06-12 08:59:00,1.99995,1.99995,1.99974,1.99974,23546825.0
2008-06-12 09:00:00,1.99973,1.99973,1.99942,1.99962,7063926.0
2008-06-12 09:01:00,1.99947,1.99949,1.9988,1.9988,24365419.0
2008-06-12 09:02:00,1.99879,1.99907,1.99873,1.99907,1405875.0
2008-06-12 09:03:00,1.99909,1.99909,1.99828,1.99829,2015387.0
2008-06-12 09:04:00,1.99834,1.99834,1.99761,1.99761,16074646.0
2008-06-12 09:05:00,1.99763,1.99763,1.99742,1.99742,3401526.0
2008-06-12 09:06:00,1.99713,1.9975,1.99713,1.9975,743702.0
2008-06-12 09:07:00,1.99732,1.99747,1.99717,1.99747,4586523.0
2008-06-12 09:08:00,1.99745,1.99783,1.99745,1.99783,15338156.0
2008-06-12 09:09:00,1.99802,1.99861,1.99799,1.99861,5648510.0
2008-06-12 09:10:00,1.9985,1.9985,1.9979,1.9979,3657776.0
2008-06-12 09:11:00,1.99803,1.99817,1.99799,1.99817,26462507.0
2008-06-12 09:12:00,1.99821,1.99859,1.99821,1.99859,29190036.0
2008-06-12 09:13:00,1.99863,1.99872,1.99854,1.99854,3571060.0
2008-06-12 09:14:00,1.99839,1.99848,1.99823,1.99828,5103140.0
2008-06-12 09:15:00,1.99828,1.99828,1.99794,1.99794,14599954.0
2008-06-12 09:16:00,1.99803,1.99803,1.99781,1.99782,7273217.0
2008-06-12 09:17:00,1.9978,1.9978,1.99733,1.99777,10929433.0
2008-06-12 09:18:00,1.99791,1.99796,1.9975,1.9975,5924854.0
2008-06-12 09:19:00,1.99732,1.99732,1.99709,1.99709,48554110.0
2008-06-12 09:20:00,1.99704,1.9971,1.99686,1.99693,1891202.0
2008-06-12 09:21:00,1.99688,1.99688,1.99671,1.99671,1027496.0
2008-06-12 09:22:00,1.9967,1.9967,1.99646,1.99646,5192077.0
2008-06-12 09:23:00,1.99648,1.99648,1.99613,1.99613,17300754.0
2008-06-12 09:24:00,1.99607,1.99616,1.99593,1.99616,8122864.0
2008-06-12 09:25:00,1.99623,1.99641,1.99623,1.99641,2668331.0
2008-06-12 09:26:00,1.99606,1.99664,1.99606,1.99664,2620713.0
2008-06-12 09:27:00,1.99664,1.99691,1.99658,1.99691,9569884.0
2008-06-12 09:28:00,1.99692,1.9973,1.99692,1.99724,39204824.0
2008-06-12 09:29:00,1.99722,1.99752,1.99722,1.99752,3277633.0
2008-06-12 09:30:00,1.99729,1.99752,1.99721,1.99721,4098794.0
2008-06-12 09:31:00,1.99723,1.99742,1.99723,1.99738,12459945.0
2008-06-12 09:32:00,1.99741,1.99762,1.99741,1.99762,4249007.0
2008-06-12 09:33:00,1.99759,1.99763,1.99745,1.99757,5958409.0
2008-06-12 09:34:00,1.99753,1.99789,1.99753,1.99789,17749132.0
2008-06-12 09:35:00,1.99796,1.99811,1.99792,1.99811,4764094.0
2008-06-12 09:36:00,1.9981,1.9981,1.99773,1.9978,9912240.0
2008-06-12 09:37:00,1.99783,1.99818,1.99783,1.99818,19714774.0
2008-06-12 09:38:00,1.9983,1.99851,1.99814,1.99836,12285081.0
2008-06-12 09:39:00,1.99846,1.99846,1.99822,1.99839,9198694.0
2008-06-12 09:40:00,1.99858,1.99899,1.99851,1.99899,8298049.0
2008-06-12 09:41:00,1.99899,1.99899,1.99872,1.99873,4208220.0
2008-06-12 09:42:00,1.99894,1.99905,1.99871,1.99871,4652496.0
2008-06-12 09:43:00,1.99855,1.99855,1.99816,1.99816,5042180.0
2008-06-12 09:44:00,1.99804,1.99804,1.99782,1.99791,10590455.0
2008-06-12 09:45:00,1.99784,1.99826,1.99784,1.99826,15263261.0
2008-06-12 09:46:00,1.99818,1.99823,1.99805,1.99809,3695690.0
2008-06-12 09:47:00,1.99815,1.99821,1.9979,1.99791,40040223.0
2008-06-12 09:48:00,1.99785,1.99785,1.9975,1.99753,18023536.0
2008-06-12 09:49:00,1.99726,1.99729,1.9968,1.9968,6529047.0
2008-06-12 09:50:00,1.99672,1.99701,1.99663,1.99701,3549277.0
2008-06-12 09:51:00,1.9971,1.99724,1.99705,1.99711,12162677.0
2008-06-12 09:52:00,1.99694,1.99694,1.99645,1.9966,12192050.0
2008-06-12 09:53:00,1.99674,1.99691,1.99674,1.99687,8229951.0
2008-06-12 09:54:00,1.99693,1.99693,1.99657,1.99657,9205913.0
2008-06-12 09:55:00,1.99651,1.99651,1.99629,1.99637,5863638.0
2008-06-12 09:56:00,1.99632,1.99632,1.99574,1.99574,3730383.0
2008-06-12 09:57:00,1.99594,1.99607,1.99588,1.99596,6732553.0
2008-06-12 09:58:00,1.99589,1.99653,1.99589,1.99653,5647230.0
2008-06-12 09:59:00,1.99664,1.99688,1.99664,1.99688,6269069.0
2008-06-12 10:00:00,1.99692,1.99697,1.99678,1.99682,50324144.0
2008-06-12 10:01:00,1.99686,1.99694,1.99678,1.99678,5881984.0
2008-06-12 10:02:00,1.99692,1.99692,1.99677,1.99686,4541937.0
2008-06-12 10:03:00,1.99675,1.9969,1.99675,1.99678,5755487.0
2008-06-12 10:04:00,1.9967,1.99675,1.99653,1.99653,16495465.0
2008-06-12 10:05:00,1.99667,1.99706,1.99667,1.99691,1768497.0
2008-06-12 10:06:00,1.99703,1.99735,1.99703,1.99725,30494414.0
2008-06-12 10:07:00,1.99738,1.99758,1.99708,1.99758,13309892.0
2008-06-12 10:08:00,1.99761,1.99889,1.99761,1.99882,4333485.0
2008-06-12 10:09:00,1.99875,1.99875,1.99829,1.99829,1230139.0
2008-06-12 10:10:00,1.99815,1.99815,1.99778,1.99778,4948823.0
2008-06-12 10:11:00,1.99774,1.99774,1.99754,1.99754,9179329.0
2008-06-12 10:12:00,1.99748,1.9975,1.99719,1.99723,531334.0
2008-06-12 10:13:00,1.99719,1.99719,1.99694,1.99696,6578285.0
2008-06-12 10:14:00,1.9969,1.9969,1.99526,1.9953,8552037.0
2008-06-12 10:15:00,1.9951,1.99521,1.99482,1.99482,20653439.0
2008-06-12 10:16:00,1.99479,1.99488,1.9947,1.9947,17710097.0
2008-06-12 10:17:00,1.99463,1.99463,1.99439,1.99439,7214011.0
2008-06-12 10:18:00,1.99434,1.9946,1.99404,1.99404,9937067.0
2008-06-12 10:19:00,1.99389,1.9942,1.99381,1.9942,3237769.0
2008-06-12 10:20:00,1.99424,1.99449,1.99412,1.99449,6859322.0
2008-06-12 10:21:00,1.99454,1.99517,1.99454,1.99508,9073597.0
2008-06-12 10:22:00,1.99524,1.99555,1.99524,1.99525,8081907.0
2008-06-12 10:23:00,1.99519,1.99519,1.99498,1.99499,27936351.0
2008-06-12 10:24:00,1.99492,1.99512,1.99491,1.99491,9841427.0
2008-06-12 10:25:00,1.99478,1.99478,1.99455,1.99465,8800682.0
2008-06-12 10:26:00,1.99469,1.99496,1.99469,1.99496,16380531.0
2008-06-12 10:27:00,1.99499,1.99516,1.99478,1.99483,10504430.0
2008-06-12 10:28:00,1.99469,1.99475,1.99418,1.99475,23124010.0
2008-06-12 10:29:00,1.99477,1.9949,1.99459,1.9949,7936102.0
2008-06-12 10:30:00,1.99497,1.9951,1.99491,1.99509,2647419.0
2008-06-12 10:31:00,1.99511,1.99524,1.99501,1.99501,44808954.0
2008-06-12 10:32:00,1.99495,1.99502,1.99455,1.99502,5486266.0
2008-06-12 10:33:00,1.99501,1.99513,1.99499,1.99502,4192371.0
2008-06-12 10:34:00,1.99493,1.99493,1.99449,1.9945,3211753.0
2008-06-12 10:35:00,1.99441,1.99441,1.99401,1.99408,9646335.0
2008-06-12 10:36:00,1.99403,1.99445,1.99403,1.99445,1687409.0
2008-06-12 10:37:00,1.99435,1.99457,1.99435,1.99457,3001813.0
2008-06-12 10:38:00,1.99468,1.99489,1.99464,1.99479,5443816.0
2008-06-12 10:39:00,1.99487,1.99509,1.99487,1.99498,6647537.0
2008-06-12 10:40:00,1.99518,1.99537,1.99518,1.99537,18725998.0
2008-06-12 10:41:00,1.99543,1.99547,1.99509,1.99527,8358128.0
2008-06-12 10:42:00,1.99534,1.99545,1.99503,1.99528,11511665.0
2008-06-12 10:43:00,1.99513,1.99519,1.99503,1.99519,3221321.0
2008-06-12 10:44:00,1.99515,1.99515,1.99487,1.99496,4108343.0
2008-06-12 10:45:00,1.99515,1.99528,1.99495,1.99528,10879920.0
2008-06-12 10:46:00,1.99533,1.99584,1.9953,1.99584,7221448.0
2008-06-12 10:47:00,1.99597,1.99639,1.99597,1.99639,6321344.0
2008-06-12 10:48:00,1.99654,1.99713,1.99654,1.99713,4490890.0
2008-06-12 10:49:00,1.99707,1.99733,1.99698,1.99698,11254897.0
2008-06-12 10:50:00,1.99684,1.99684,1.99664,1.99668,4177130.0
2008-06-12 10:51:00,1.99664,1.99664,1.99645,1.99645,5914620.0
2008-06-12 10:52:00,1.99644,1.99644,1.99596,1.99596,2191632.0
2008-06-12 10:53:00,1.99594,1.99614,1.99588,1.99614,17255558.0
2008-06-12 10:54:00,1.99617,1.99622,1.99613,1.99622,12220255.0
2008-06-12 10:55:00,1.99612,1.99614,1.99594,1.99603,24573902.0
2008-06-12 10:56:00,1.99594,1.99624,1.99594,1.99611,2988382.0
2008-06-12 10:57:00,1.99627,1.99646,1.99627,1.99632,16529425.0
2008-06-12 10:58:00,1.99642,1.99645,1.99621,1.99621,23906095.0
2008-06-12 10:59:00,1.9962,1.99656,1.9962,1.99656,11813393.0
2008-06-12 11:00:00,1.99656,1.99656,1.99632,1.99632,3368948.0
2008-06-12 11:01:00,1.99621,1.99622,1.99564,1.99567,30960212.0
2008-06-12 11:02:00,1.9957,1.99578,1.9956,1.9956,11205122.0
2008-06-12 11:03:00,1.99556,1.99556,1.99541,1.99551,5180882.0
2008-06-12 11:04:00,1.99554,1.99617,1.99554,1.99617,5657594.0
2008-06-12 11:05:00,1.9962,1.99649,1.9962,1.99649,4713984.0
2008-06-12 11:06:00,1.99653,1.99674,1.99641,1.99674,5265594.0
2008-06-12 11:07:00,1.99677,1.99714,1.99675,1.99699,53559424.0
2008-06-12 11:08:00,1.99689,1.99689,1.99665,1.99673,9936254.0
2008-06-12 11:09:00,1.9967,1.9969,1.99666,1.99667,6192059.0
2008-06-12 11:10:00,1.99678,1.99706,1.99659,1.99706,7603467.0
2008-06-12 11:11:00,1.99709,1.99735,1.99709,1.99712,3721097.0
2008-06-12 11:12:00,1.99708,1.99708,1.9967,1.9967,12206807.0
2008-06-12 11:13:00,1.99658,1.99667,1.9964,1.99641,5275088.0
2008-06-12 11:14:00,1.99623,1.99623,1.99599,1.99623,2309660.0
2008-06-12 11:15:00,1.99638,1.99687,1.99638,1.99675,9818961.0
2008-06-12 11:16:00,1.99669,1.99669,1.99633,1.99633,23127987.0
2008-06-12 11:17:00,1.99642,1.99642,1.99599,1.99599,4717589.0
2008-06-12 11:18:00,1.99642,1.99684,1.99642,1.99677,5411492.0
2008-06-12 11:19:00,1.99675,1.99713,1.99675,1.99681,2519840.0
2008-06-12 11:20:00,1.99667,1.99667,1.99654,1.9966,7316739.0
2008-06-12 11:21:00,1.99664,1.997,1.99649,1.99683,22021693.0
2008-06-12 11:22:00,1.9967,1.9967,1.99562,1.99562,20585953.0
2008-06-12 11:23:00,1.99566,1.99566,1.99545,1.99545,5360722.0
2008-06-12 11:24:00,1.99534,1.99563,1.99525,1.99563,13995738.0
2008-06-12 11:25:00,1.99565,1.99617,1.99561,1.99583,4447838.0
2008-06-12 11:26:00,1.99627,1.99649,1.99627,1.99649,3773232.0
2008-06-12 11:27:00,1.99651,1.99679,1.99651,1.99652,5910841.0
2008-06-12 11:28:00,1.997,1.997,1.99667,1.99687,10311510.0
2008-06-12 11:29:00,1.99692,1.9972,1.99692,1.9972,7709331.0
2008-06-12 11:30:00,1.9972,1.99729,1.99705,1.99705,7301955.0
2008-06-12 11:31:00,1.99698,1.99698,1.99669,1.99669,8736146.0
2008-06-12 11:32:00,1.99658,1.99663,1.99648,1.99663,28872276.0
2008-06-12 11:33:00,1.99659,1.99659,1.99635,1.9964,7815534.0
2008-06-12 11:34:00,1.99641,1.99665,1.99638,1.99665,5679878.0
2008-06-12 11:35:00,1.9967,1.99681,1.9966,1.99681,3058937.0
2008-06-12 11:36:00,1.99684,1.99684,1.99662,1.99662,5878847.0
2008-06-12 11:37:00,1.99648,1.99648,1.99617,1.99628,3172596.0
2008-06-12 11:38:00,1.99627,1.99631,1.9959,1.9962,16800033.0
2008-06-12 11:39:00,1.99624,1.99633,1.99624,1.99631,6143582.0
2008-06-12 11:40:00,1.99617,1.99625,1.99599,1.99599,4857788.0
2008-06-12 11:41:00,1.99592,1.99592,1.99542,1.99577,2908981.0
2008-06-12 11:42:00,1.99561,1.99561,1.99548,1.99549,2291316.0
2008-06-12 11:43:00,1.99543,1.99543,1.99523,1.99543,40238764.0
2008-06-12 11:44:00,1.99543,1.99543,1.99526,1.99526,6742601.0
2008-06-12 11:45:00,1.9953,1.9953,1.99506,1.99506,74849510.0
2008-06-12 11:46:00,1.99509,1.99511,1.99477,1.99477,6136430.0
2008-06-12 11:47:00,1.99479,1.99499,1.99479,1.99491,4287135.0
2008-06-12 11:48:00,1.99483,1.99483,1.99458,1.99477,21100626.0
2008-06-12 11:49:00,1.99481,1.99483,1.99466,1.99474,2137237.0
2008-06-12 11:50:00,1.99481,1.99495,1.99481,1.99492,21127361.0
2008-06-12 11:51:00,1.9949,1.99499,1.99477,1.99477,2723492.0
2008-06-12 11:52:00,1.99475,1.99477,1.99469,1.99473,11016437.0
2008-06-12 11:53:00,1.99456,1.99457,1.99416,1.99428,3515915.0
2008-06-12 11:54:00,1.9942,1.99447,1.9942,1.99447,4658328.0
2008-06-12 11:55:00,1.9944,1.99457,1.9944,1.99457,4135694.0
2008-06-12 11:56:00,1.9945,1.99464,1.99425,1.99425,7868127.0
2008-06-12 11:57:00,1.99395,1.99406,1.99395,1.99406,2498601.0
2008-06-12 11:58:00,1.99404,1.99407,1.99393,1.99403,24176547.0
2008-06-12 11:59:00,1.99403,1.9941,1.99392,1.99392,6301164.0
2008-06-12 12:00:00,1.99409,1.99425,1.99409,1.99425,2496160.0
2008-06-12 12:01:00,1.9942,1.99458,1.9942,1.9945,15452877.0
2008-06-12 12:02:00,1.99449,1.99468,1.99407,1.99445,2592798.0
2008-06-12 12:03:00,1.99416,1.99416,1.99373,1.99373,6407208.0
2008-06-12 12:04:00,1.99371,1.99371,1.99354,1.99367,6662201.0
2008-06-12 12:05:00,1.99368,1.99378,1.99368,1.99378,3949257.0
2008-06-12 12:06:00,1.99385,1.99391,1.99382,1.99386,2689920.0
2008-06-12 12:07:00,1.99378,1.99379,1.9936,1.99365,12720538.0
2008-06-12 12:08:00,1.99358,1.99358,1.9934,1.99345,4176937.0
2008-06-12 12:09:00,1.99341,1.99347,1.99334,1.99343,2852676.0
2008-06-12 12:10:00,1.99324,1.9935,1.99322,1.9935,5641140.0
2008-06-12 12:11:00,1.99355,1.99366,1.99347,1.99349,3044440.0
2008-06-12 12:12:00,1.9937,1.99414,1.9937,1.99414,9552339.0
2008-06-12 12:13:00,1.99424,1.99445,1.99408,1.99408,2258411.0
2008-06-12 12:14:00,1.99403,1.99408,1.99394,1.99396,29847779.0
2008-06-12 12:15:00,1.99389,1.99405,1.9938,1.99405,11935732.0
2008-06-12 12:16:00,1.99414,1.9944,1.99414,1.99427,2802290.0
2008-06-12 12:17:00,1.99441,1.99441,1.9943,1.9943,21075512.0
2008-06-12 12:18:00,1.99408,1.99411,1.99399,1.9941,9927043.0
2008-06-12 12:19:00,1.99403,1.99423,1.99403,1.99418,2847219.0
2008-06-12 12:20:00,1.99425,1.99437,1.99423,1.99437,2091729.0
2008-06-12 12:21:00,1.99438,1.99446,1.99411,1.99413,6071827.0
2008-06-12 12:22:00,1.99422,1.99436,1.99421,1.9943,5463365.0
2008-06-12 12:23:00,1.99429,1.99429,1.99404,1.99409,14535100.0
2008-06-12 12:24:00,1.994,1.99407,1.99254,1.994,7233502.0
2008-06-12 12:25:00,1.99421,1.99435,1.99421,1.99428,9084741.0
2008-06-12 12:26:00,1.99425,1.99426,1.99372,1.99372,1549686.0
2008-06-12 12:27:00,1.99377,1.99389,1.9937,1.99382,6877950.0
2008-06-12 12:28:00,1.99392,1.99392,1.99338,1.99351,8134267.0
2008-06-12 12:29:00,1.99355,1.99373,1.9935,1.99373,12773653.0
2008-06-12 12:30:00,1.994,1.99458,1.994,1.99458,2317539.0
2008-06-12 12:31:00,1.99456,1.99459,1.99437,1.99446,10084825.0
2008-06-12 12:32:00,1.99464,1.99469,1.99461,1.99468,7320314.0
2008-06-12 12:33:00,1.99473,1.99513,1.99473,1.99513,3430998.0
2008-06-12 12:34:00,1.99524,1.99524,1.99497,1.9951,16883413.0
2008-06-12 12:35:00,1.99491,1.99515,1.99491,1.99507,4524605.0
2008-06-12 12:36:00,1.99525,1.99537,1.99489,1.99489,8807242.0
2008-06-12 12:37:00,1.99524,1.99524,1.99521,1.99522,7624131.0
2008-06-12 12:38:00,1.99512,1.99512,1.99452,1.99452,7472108.0
2008-06-12 12:39:00,1.99444,1.99445,1.99406,1.99423,15505820.0
2008-06-12 12:40:00,1.99413,1.99421,1.99384,1.99421,6238943.0
2008-06-12 12:41:00,1.99421,1.99447,1.99421,1.99447,3034644.0
2008-06-12 12:42:00,1.9945,1.99457,1.99432,1.99437,12588708.0
2008-06-12 12:43:00,1.99422,1.99436,1.994,1.994,15116175.0
2008-06-12 12:44:00,1.99412,1.99421,1.99402,1.99421,18142375.0
2008-06-12 12:45:00,1.9943,1.99446,1.9943,1.99443,7967864.0
2008-06-12 12:46:00,1.99457,1.99466,1.99424,1.99466,8558343.0
2008-06-12 12:47:00,1.99441,1.9948,1.99441,1.99473,4834256.0
2008-06-12 12:48:00,1.99464,1.9947,1.99463,1.99463,4017700.0
2008-06-12 12:49:00,1.99457,1.99457,1.99418,1.99418,3339716.0
2008-06-12 12:50:00,1.99415,1.99417,1.99392,1.99392,4417643.0
2008-06-12 12:51:00,1.99392,1.99412,1.99392,1.99409,3740495.0
2008-06-12 12:52:00,1.99413,1.9943,1.99402,1.99402,5451251.0
2008-06-12 12:53:00,1.99399,1.99399,1.99381,1.99381,5012758.0
2008-06-12 12:54:00,1.99373,1.99403,1.99373,1.99393,4220050.0
2008-06-12 12:55:00,1.99424,1.99437,1.99412,1.99428,17905639.0
2008-06-12 12:56:00,1.99443,1.99453,1.99393,1.99413,3392061.0
2008-06-12 12:57:00,1.99395,1.99395,1.99364,1.99364,1907012.0
2008-06-12 12:58:00,1.9934,1.99366,1.9934,1.99355,9347356.0
2008-06-12 12:59:00,1.9938,1.99389,1.99363,1.99363,4521586.0
2008-06-12 13:00:00,1.9935,1.99383,1.99341,1.99379,16842942.0
2008-06-12 13:01:00,1.99366,1.99386,1.99347,1.99347,1986497.0
2008-06-12 13:02:00,1.99342,1.99364,1.99342,1.99347,4398814.0
2008-06-12 13:03:00,1.9935,1.99382,1.9935,1.99382,25951680.0
2008-06-12 13:04:00,1.99393,1.99426,1.99393,1.99412,3124980.0
2008-06-12 13:05:00,1.99437,1.99444,1.99409,1.99426,13651581.0
2008-06-12 13:06:00,1.99405,1.99405,1.99394,1.99394,4999972.0
2008-06-12 13:07:00,1.99397,1.99424,1.99397,1.99424,4834670.0
2008-06-12 13:08:00,1.99425,1.99442,1.99425,1.99428,2961316.0
2008-06-12 13:09:00,1.99431,1.99435,1.99428,1.99432,5150701.0
2008-06-12 13:10:00,1.99439,1.99441,1.99419,1.99423,2148884.0
2008-06-12 13:11:00,1.99415,1.99415,1.99395,1.99395,9273583.0
2008-06-12 13:12:00,1.99387,1.99401,1.99377,1.99385,11040183.0
2008-06-12 13:13:00,1.99381,1.9939,1.9937,1.99371,4369576.0
2008-06-12 13:14:00,1.99373,1.9939,1.99373,1.99387,2033020.0
2008-06-12 13:15:00,1.99382,1.99393,1.99381,1.99392,1928416.0
2008-06-12 13:16:00,1.99401,1.99411,1.99386,1.9939,15840142.0
2008-06-12 13:17:00,1.99374,1.99374,1.99343,1.99368,3953629.0
2008-06-12 13:18:00,1.99359,1.99359,1.99348,1.99348,2675174.0
2008-06-12 13:19:00,1.99356,1.99363,1.9935,1.99355,12510623.0
2008-06-12 13:20:00,1.99345,1.99345,1.99288,1.99288,4530007.0
2008-06-12 13:21:00,1.99278,1.9928,1.99263,1.99274,4182802.0
2008-06-12 13:22:00,1.99281,1.99338,1.99281,1.99338,27895389.0
2008-06-12 13:23:00,1.99335,1.99335,1.99305,1.99305,8407970.0
2008-06-12 13:24:00,1.99307,1.99307,1.9929,1.99301,5161106.0
2008-06-12 13:25:00,1.99311,1.99316,1.99281,1.99281,11232875.0
2008-06-12 13:26:00,1.99283,1.99288,1.99267,1.99267,1052737.0
2008-06-12 13:27:00,1.99265,1.99265,1.99242,1.99252,3917185.0
2008-06-12 13:28:00,1.99256,1.99263,1.99246,1.99263,13323918.0
2008-06-12 13:29:00,1.99251,1.99293,1.99251,1.99293,8202228.0
2008-06-12 13:30:00,1.99293,1.99311,1.99293,1.99311,591001.0
2008-06-12 13:31:00,1.99324,1.99368,1.99324,1.99368,8703477.0
2008-06-12 13:32:00,1.99362,1.99381,1.99358,1.99358,4827044.0
2008-06-12 13:33:00,1.99363,1.99363,1.99346,1.99347,16954749.0
2008-06-12 13:34:00,1.99366,1.99392,1.99366,1.99392,47332644.0
2008-06-12 13:35:00,1.99391,1.99391,1.99354,1.99365,4764551.0
2008-06-12 13:36:00,1.99375,1.99389,1.99375,1.99383,13578557.0
2008-06-12 13:37:00,1.9939,1.99396,1.99374,1.99374,31294865.0
2008-06-12 13:38:00,1.99378,1.99386,1.99361,1.99361,5152336.0
2008-06-12 13:39:00,1.99356,1.99385,1.99355,1.99385,2778195.0
2008-06-12 13:40:00,1.99392,1.99392,1.99357,1.99375,22089174.0
2008-06-12 13:41:00,1.99374,1.99385,1.99357,1.99378,1993667.0
2008-06-12 13:42:00,1.9938,1.99396,1.9938,1.99396,12911462.0
2008-06-12 13:43:00,1.99402,1.99423,1.99398,1.99398,4466489.0
2008-06-12 13:44:00,1.99399,1.99411,1.99399,1.99404,11827140.0
2008-06-12 13:45:00,1.99389,1.99423,1.99389,1.99423,7038792.0
2008-06-12 13:46:00,1.99413,1.99431,1.99413,1.99419,2954668.0
2008-06-12 13:47:00,1.99417,1.99463,1.99417,1.99458,11227143.0
2008-06-12 13:48:00,1.99463,1.99491,1.99463,1.99483,13291898.0
2008-06-12 13:49:00,1.99496,1.99503,1.99493,1.995,2766434.0
2008-06-12 13:50:00,1.99496,1.99496,1.99472,1.99472,8830151.0
2008-06-12 13:51:00,1.99466,1.99466,1.99438,1.99456,2457652.0
2008-06-12 13:52:00,1.99455,1.99465,1.99439,1.99458,12464058.0
2008-06-12 13:53:00,1.99469,1.99491,1.99469,1.99491,2175597.0
2008-06-12 13:54:00,1.99497,1.99535,1.99497,1.99535,2248233.0
2008-06-12 13:55:00,1.99548,1.99567,1.99548,1.99567,3671433.0
2008-06-12 13:56:00,1.99557,1.99565,1.99557,1.9956,8636789.0
2008-06-12 13:57:00,1.99575,1.99585,1.99574,1.99576,2890291.0
2008-06-12 13:58:00,1.99567,1.99577,1.99559,1.99568,14712655.0
2008-06-12 13:59:00,1.99574,1.99584,1.99571,1.99583,986550.0
2008-06-12 14:00:00,1.9958,1.99594,1.99572,1.99594,7664615.0
2008-06-12 14:01:00,1.99591,1.99614,1.99591,1.99608,1590905.0
2008-06-12 14:02:00,1.9959,1.99607,1.99575,1.99594,5335380.0
2008-06-12 14:03:00,1.9961,1.99642,1.99609,1.99639,3296094.0
2008-06-12 14:04:00,1.99655,1.9967,1.99653,1.9967,3931585.0
2008-06-12 14:05:00,1.99685,1.99746,1.99685,1.99746,9014602.0
2008-06-12 14:06:00,1.99761,1.99761,1.99754,1.99758,5091180.0
2008-06-12 14:07:00,1.9976,1.9976,1.99584,1.99711,2593746.0
2008-06-12 14:08:00,1.99717,1.99717,1.99682,1.99682,9272774.0
2008-06-12 14:09:00,1.99681,1.99681,1.99656,1.99664,2621312.0
2008-06-12 14:10:00,1.99658,1.99658,1.99627,1.99633,8622847.0
2008-06-12 14:11:00,1.99633,1.99633,1.99616,1.99616,1914327.0
2008-06-12 14:12:00,1.99604,1.99607,1.9958,1.9958,6682173.0
2008-06-12 14:13:00,1.99609,1.9964,1.99609,1.99631,3727805.0
2008-06-12 14:14:00,1.99643,1.99683,1.99643,1.99683,15349853.0
2008-06-12 14:15:00,1.99687,1.99706,1.99683,1.99691,4461472.0
2008-06-12 14:16:00,1.99689,1.99693,1.99687,1.99687,169549312.0
2008-06-12 14:17:00,1.99669,1.99696,1.99657,1.99657,25519137.0
2008-06-12 14:18:00,1.99643,1.99643,1.9962,1.99639,3038428.0
2008-06-12 14:19:00,1.99631,1.99639,1.99627,1.99639,9986238.0
2008-06-12 14:20:00,1.99633,1.99633,1.99577,1.99608,6129961.0
2008-06-12 14:21:00,1.99606,1.99607,1.99592,1.99607,8427971.0
2008-06-12 14:22:00,1.99621,1.99643,1.99621,1.9964,11615789.0
2008-06-12 14:23:00,1.99657,1.99691,1.99651,1.99691,32906163.0
2008-06-12 14:24:00,1.99699,1.9972,1.99699,1.9972,11395918.0
2008-06-12 14:25:00,1.99721,1.99739,1.99721,1.99739,4423895.0
2008-06-12 14:26:00,1.9975,1.99774,1.99732,1.99774,5026520.0
2008-06-12 14:27:00,1.99774,1.99798,1.9977,1.99798,27408618.0
2008-06-12 14:28:00,1.99805,1.99807,1.9977,1.99801,8360992.0
2008-06-12 14:29:00,1.99778,1.99804,1.99778,1.99797,11607650.0
2008-06-12 14:30:00,1.99782,1.99782,1.9971,1.9971,16304639.0
2008-06-12 14:31:00,1.99699,1.99699,1.99667,1.99675,14454462.0
2008-06-12 14:32:00,1.99674,1.99674,1.99637,1.99637,2063694.0
2008-06-12 14:33:00,1.99637,1.99654,1.99611,1.99654,2904741.0
2008-06-12 14:34:00,1.9965,1.9965,1.99593,1.99605,7036413.0
2008-06-12 14:35:00,1.99609,1.99623,1.99596,1.99596,3725991.0
2008-06-12 14:36:00,1.996,1.99628,1.996,1.99619,10398315.0
2008-06-12 14:37:00,1.99595,1.99602,1.9958,1.99595,6078554.0
2008-06-12 14:38:00,1.99575,1.99637,1.99575,1.99637,45083133.0
2008-06-12 14:39:00,1.99621,1.99696,1.99621,1.99692,3694181.0
2008-06-12 14:40:00,1.99679,1.99691,1.99653,1.99653,9711883.0
2008-06-12 14:41:00,1.99655,1.99655,1.99594,1.99594,3515971.0
2008-06-12 14:42:00,1.99598,1.99621,1.99556,1.99621,1915812.0
2008-06-12 14:43:00,1.99625,1.99651,1.99625,1.99631,1869849.0
2008-06-12 14:44:00,1.99627,1.99634,1.99598,1.99634,23065483.0
2008-06-12 14:45:00,1.99646,1.99658,1.99638,1.99641,7096481.0
2008-06-12 14:46:00,1.99649,1.99652,1.99636,1.99636,22461447.0
2008-06-12 14:47:00,1.99635,1.9969,1.99635,1.99674,8182008.0
2008-06-12 14:48:00,1.99678,1.99681,1.99667,1.99678,2875716.0
2008-06-12 14:49:00,1.99677,1.997,1.99677,1.997,5351786.0
2008-06-12 14:50:00,1.99709,1.99712,1.99674,1.99674,7094856.0
2008-06-12 14:51:00,1.9967,1.9967,1.99635,1.99635,4828248.0
2008-06-12 14:52:00,1.99647,1.99647,1.99605,1.99605,8053719.0
2008-06-12 14:53:00,1.99609,1.99611,1.99589,1.99589,3713835.0
2008-06-12 14:54:00,1.99584,1.99584,1.99571,1.99571,1940516.0
2008-06-12 14:55:00,1.99566,1.99566,1.99528,1.99536,5247282.0
2008-06-12 14:56:00,1.99557,1.99568,1.99529,1.99529,1703949.0
2008-06-12 14:57:00,1.99568,1.99583,1.99548,1.99548,44063506.0
2008-06-12 14:58:00,1.99544,1.99544,1.99525,1.99525,21971044.0
2008-06-12 14:59:00,1.99531,1.99647,1.99531,1.99647,7017737.0
2008-06-12 15:00:00,1.99645,1.99734,1.99645,1.99734,6112971.0
2008-06-12 15:01:00,1.9973,1.99771,1.99714,1.99714,5249531.0
2008-06-12 15:02:00,1.99703,1.99708,1.99671,1.99671,12497611.0
2008-06-12 15:03:00,1.99631,1.99684,1.99627,1.99627,1558057.0
2008-06-12 15:04:00,1.99598,1.99598,1.99578,1.99591,5028156.0
2008-06-12 15:05:00,1.99593,1.99615,1.99593,1.99602,11646638.0
2008-06-12 15:06:00,1.99604,1.99605,1.99582,1.99582,8148636.0
2008-06-12 15:07:00,1.99605,1.99651,1.99605,1.99651,19346755.0
2008-06-12 15:08:00,1.99657,1.99662,1.99635,1.99642,7486273.0
2008-06-12 15:09:00,1.99635,1.99635,1.99607,1.99613,19771592.0
2008-06-12 15:10:00,1.99612,1.99612,1.99574,1.99574,26051928.0
2008-06-12 15:11:00,1.99578,1.99578,1.99559,1.99559,7792144.0
2008-06-12 15:12:00,1.99517,1.99555,1.9951,1.9951,8308260.0
2008-06-12 15:13:00,1.995,1.99506,1.99485,1.99501,2273711.0
2008-06-12 15:14:00,1.99504,1.99505,1.99488,1.99489,1125494.0
2008-06-12 15:15:00,1.99486,1.99486,1.99449,1.99453,2701388.0
2008-06-12 15:16:00,1.99451,1.99451,1.99421,1.99421,5125675.0
2008-06-12 15:17:00,1.99421,1.99421,1.99398,1.99398,9920283.0
2008-06-12 15:18:00,1.99397,1.99397,1.99365,1.99382,6676746.0
2008-06-12 15:19:00,1.99394,1.99424,1.99389,1.99424,16750765.0
2008-06-12 15:20:00,1.99419,1.99419,1.99383,1.99383,3714627.0
2008-06-12 15:21:00,1.99368,1.99368,1.99322,1.99322,1123936.0
2008-06-12 15:22:00,1.99311,1.99311,1.99299,1.99299,1505409.0
2008-06-12 15:23:00,1.99298,1.99318,1.99298,1.99318,3192482.0
2008-06-12 15:24:00,1.99307,1.99307,1.99284,1.99284,3913914.0
2008-06-12 15:25:00,1.99265,1.99285,1.99265,1.99285,15886255.0
2008-06-12 15:26:00,1.99268,1.9928,1.99267,1.9928,15161889.0
2008-06-12 15:27:00,1.99286,1.99359,1.99286,1.99356,1908027.0
2008-06-12 15:28:00,1.99372,1.99407,1.99372,1.99399,24903007.0
2008-06-12 15:29:00,1.99395,1.99395,1.9938,1.9938,3240354.0
2008-06-12 15:30:00,1.99373,1.99389,1.99368,1.99389,3070754.0
2008-06-12 15:31:00,1.99379,1.99379,1.99339,1.99339,9239204.0
2008-06-12 15:32:00,1.99346,1.99346,1.99311,1.99311,25191235.0
2008-06-12 15:33:00,1.99291,1.99291,1.99258,1.99258,7537121.0
2008-06-12 15:34:00,1.99252,1.99252,1.99233,1.99237,4370966.0
2008-06-12 15:35:00,1.9924,1.99284,1.9924,1.99284,19670043.0
2008-06-12 15:36:00,1.99295,1.99314,1.99295,1.99314,3245129.0
2008-06-12 15:37:00,1.99326,1.9934,1.99317,1.99317,14940008.0
2008-06-12 15:38:00,1.99307,1.99307,1.99252,1.99261,13111979.0
2008-06-12 15:39:00,1.99256,1.99256,1.99237,1.99237,3583345.0
2008-06-12 15:40:00,1.99227,1.99228,1.99201,1.99201,20120116.0
2008-06-12 15:41:00,1.99198,1.99219,1.99178,1.99219,1046752.0
2008-06-12 15:42:00,1.99235,1.99269,1.99232,1.99269,20628328.0
2008-06-12 15:43:00,1.99264,1.99282,1.99232,1.99232,9070256.0
2008-06-12 15:44:00,1.99228,1.9924,1.99221,1.99221,3317723.0
2008-06-12 15:45:00,1.99224,1.99247,1.99218,1.99247,2440758.0
2008-06-12 15:46:00,1.99253,1.99278,1.99243,1.99278,2573458.0
2008-06-12 15:47:00,1.99278,1.99315,1.99278,1.99315,8447349.0
2008-06-12 15:48:00,1.99324,1.99364,1.99324,1.99364,5534267.0
2008-06-12 15:49:00,1.99367,1.9937,1.99344,1.99354,9296751.0
2008-06-12 15:50:00,1.99366,1.99441,1.99366,1.99441,1640395.0
2008-06-12 15:51:00,1.99454,1.99479,1.99435,1.99461,5902315.0
2008-06-12 15:52:00,1.99456,1.9951,1.99456,1.99499,2720779.0
2008-06-12 15:53:00,1.99494,1.99494,1.99477,1.99477,10685032.0
2008-06-12 15:54:00,1.99491,1.99498,1.99481,1.99498,2882450.0
2008-06-12 15:55:00,1.99506,1.99522,1.99498,1.99522,3823018.0
2008-06-12 15:56:00,1.9953,1.99541,1.99525,1.99525,8399948.0
2008-06-12 15:57:00,1.99533,1.99547,1.9953,1.99542,5478387.0
2008-06-12 15:58:00,1.99538,1.99561,1.99384,1.99561,1397897.0
2008-06-12 15:59:00,1.99563,1.99579,1.99557,1.99569,13325124.0
2008-06-12 16:00:00,1.99584,1.99605,1.99584,1.99602,14306982.0
2008-06-12 16:01:00,1.99603,1.99642,1.99603,1.99642,2255569.0
2008-06-12 16:02:00,1.99638,1.99642,1.99606,1.99607,1992496.0
2008-06-12 16:03:00,1.99616,1.99625,1.99604,1.99604,15625697.0
2008-06-12 16:04:00,1.99598,1.9962,1.99597,1.9962,20018169.0
2008-06-12 16:05:00,1.99609,1.99631,1.99609,1.9961,21075034.0
2008-06-12 16:06:00,1.996,1.996,1.99568,1.99568,5129491.0
2008-06-12 16:07:00,1.99567,1.99586,1.99561,1.99561,5297763.0
2008-06-12 16:08:00,1.99544,1.99544,1.99514,1.99519,9925830.0
2008-06-12 16:09:00,1.99511,1.99536,1.99508,1.99536,2832775.0
2008-06-12 16:10:00,1.99542,1.99554,1.99537,1.99549,2405264.0
2008-06-12 16:11:00,1.99544,1.99544,1.99496,1.99496,19561057.0
2008-06-12 16:12:00,1.99487,1.99487,1.99438,1.99438,16299936.0
2008-06-12 16:13:00,1.99411,1.99434,1.99391,1.99434,6687148.0
2008-06-12 16:14:00,1.9946,1.99485,1.99457,1.99485,7151178.0
2008-06-12 16:15:00,1.9949,1.995,1.99473,1.99473,2974466.0
2008-06-12 16:16:00,1.99457,1.99459,1.99403,1.99403,1834238.0
2008-06-12 16:17:00,1.99406,1.99418,1.9937,1.99408,6505690.0
2008-06-12 16:18:00,1.99424,1.99438,1.99424,1.99435,4066889.0
2008-06-12 16:19:00,1.99428,1.99428,1.9938,1.9938,3310805.0
2008-06-12 16:20:00,1.9938,1.99384,1.99361,1.99384,5668617.0
2008-06-12 16:21:00,1.99382,1.99385,1.99369,1.99369,4992644.0
2008-06-12 16:22:00,1.99352,1.9936,1.99335,1.99353,6871231.0
2008-06-12 16:23:00,1.99362,1.99387,1.99362,1.99387,14623746.0
2008-06-12 16:24:00,1.99386,1.99386,1.99347,1.99347,5828094.0
2008-06-12 16:25:00,1.99342,1.99342,1.99294,1.99294,11594537.0
2008-06-12 16:26:00,1.99301,1.99323,1.99301,1.99323,5095595.0
2008-06-12 16:27:00,1.99326,1.99373,1.99326,1.99373,5590021.0
2008-06-12 16:28:00,1.99382,1.99382,1.99307,1.99307,12593027.0
2008-06-12 16:29:00,1.99305,1.99331,1.99298,1.99331,1708694.0
2008-06-12 16:30:00,1.99335,1.99339,1.99279,1.99322,30280784.0
2008-06-12 16:31:00,1.99326,1.99372,1.99326,1.99372,8468968.0
2008-06-12 16:32:00,1.99368,1.99368,1.99343,1.99343,3047235.0
2008-06-12 16:33:00,1.99336,1.99347,1.99318,1.99347,5726048.0
2008-06-12 16:34:00,1.99359,1.99371,1.99353,1.99371,9503507.0
2008-06-12 16:35:00,1.99379,1.99391,1.99342,1.99382,2095122.0
2008-06-12 16:36:00,1.9939,1.99405,1.99387,1.99401,3393254.0
2008-06-12 16:37:00,1.99403,1.99403,1.99377,1.99379,8169360.0
2008-06-12 16:38:00,1.99367,1.99367,1.9933,1.9933,4223451.0
2008-06-12 16:39:00,1.9931,1.99329,1.9931,1.99326,13768898.0
2008-06-12 16:40:00,1.99322,1.99343,1.99321,1.99329,3734946.0
2008-06-12 16:41:00,1.99315,1.99329,1.99314,1.99329,14489662.0
2008-06-12 16:42:00,1.99313,1.99313,1.99282,1.99282,6100828.0
2008-06-12 16:43:00,1.99294,1.99294,1.99273,1.99273,9508876.0
2008-06-12 16:44:00,1.99268,1.99268,1.99255,1.99255,6449597.0
2008-06-12 16:45:00,1.9925,1.9925,1.99217,1.99219,6539230.0
2008-06-12 16:46:00,1.99223,1.99223,1.99186,1.99186,3160704.0
2008-06-12 16:47:00,1.99202,1.99268,1.99202,1.99268,2209303.0
2008-06-12 16:48:00,1.99259,1.99308,1.99259,1.99308,2616513.0
2008-06-12 16:49:00,1.99315,1.99326,1.99298,1.99298,2019992.0
2008-06-12 16:50:00,1.99304,1.99317,1.99292,1.99315,2185449.0
2008-06-12 16:51:00,1.99311,1.99312,1.9929,1.9929,6682172.0
2008-06-12 16:52:00,1.99277,1.99287,1.99271,1.99287,8459191.0
2008-06-12 16:53:00,1.99291,1.99315,1.99248,1.99315,751011.0
2008-06-12 16:54:00,1.99311,1.99311,1.99284,1.99284,11554961.0
2008-06-12 16:55:00,1.99278,1.99278,1.99258,1.99258,5605280.0
2008-06-12 16:56:00,1.99237,1.99237,1.99187,1.99187,3045643.0
2008-06-12 16:57:00,1.99177,1.992,1.99177,1.99191,1779348.0
2008-06-12 16:58:00,1.99189,1.99189,1.99139,1.99154,4971705.0
2008-06-12 16:59:00,1.99146,1.99156,1.99138,1.9915,6058574.0
2008-06-12 17:00:00,1.9914,1.9914,1.99096,1.99096,1246659.0
2008-06-12 17:01:00,1.99081,1.99088,1.99058,1.99088,3760291.0
2008-06-12 17:02:00,1.99091,1.99092,1.99063,1.99068,8029799.0
2008-06-12 17:03:00,1.99082,1.99129,1.99082,1.99119,19928722.0
2008-06-12 17:04:00,1.99117,1.99122,1.99108,1.99116,2007455.0
2008-06-12 17:05:00,1.99124,1.99126,1.99087,1.99125,8396591.0
2008-06-12 17:06:00,1.99127,1.99153,1.99115,1.99153,3770621.0
2008-06-12 17:07:00,1.99145,1.99208,1.99145,1.99208,4084015.0
2008-06-12 17:08:00,1.9921,1.99214,1.99175,1.99175,12579205.0
2008-06-12 17:09:00,1.99173,1.99173,1.99148,1.99155,8266264.0
2008-06-12 17:10:00,1.99137,1.99141,1.99108,1.99141,8033306.0
2008-06-12 17:11:00,1.99125,1.99132,1.991,1.991,2686314.0
2008-06-12 17:12:00,1.99089,1.99105,1.99077,1.99105,8745578.0
2008-06-12 17:13:00,1.99124,1.99124,1.99101,1.99124,2444981.0
2008-06-12 17:14:00,1.99117,1.99117,1.99087,1.991,2565919.0
2008-06-12 17:15:00,1.99092,1.99095,1.99089,1.99089,44932855.0
2008-06-12 17:16:00,1.9911,1.9911,1.99068,1.99068,7121728.0
2008-06-12 17:17:00,1.99076,1.99076,1.99047,1.99047,2335978.0
2008-06-12 17:18:00,1.99051,1.99051,1.99028,1.99028,4802099.0
2008-06-12 17:19:00,1.99026,1.99026,1.98984,1.99003,861768.0
2008-06-12 17:20:00,1.99005,1.99019,1.98985,1.98994,2546399.0
2008-06-12 17:21:00,1.98989,1.99001,1.98976,1.98976,1902527.0
2008-06-12 17:22:00,1.98987,1.98987,1.98951,1.98953,3845803.0
2008-06-12 17:23:00,1.98969,1.98987,1.98969,1.98987,9582964.0
2008-06-12 17:24:00,1.98998,1.99019,1.98987,1.99019,1508798.0
2008-06-12 17:25:00,1.9902,1.99061,1.99016,1.99061,10879113.0
2008-06-12 17:26:00,1.99067,1.99067,1.99039,1.99047,4116024.0
2008-06-12 17:27:00,1.99037,1.99037,1.99015,1.99015,2928235.0
2008-06-12 17:28:00,1.99006,1.99046,1.99006,1.99018,4572219.0
2008-06-12 17:29:00,1.99039,1.99052,1.99039,1.9904,7138207.0
2008-06-12 17:30:00,1.9905,1.9905,1.99029,1.99029,5256538.0
2008-06-12 17:31:00,1.99023,1.99036,1.99016,1.99021,33880582.0
2008-06-12 17:32:00,1.9903,1.9903,1.99009,1.99018,2860476.0
2008-06-12 17:33:00,1.99022,1.99056,1.99022,1.99056,3881547.0
2008-06-12 17:34:00,1.9906,1.9906,1.99027,1.99027,8117608.0
2008-06-12 17:35:00,1.99013,1.99022,1.98961,1.98961,9577229.0
2008-06-12 17:36:00,1.98963,1.98973,1.98951,1.98973,7869715.0
2008-06-12 17:37:00,1.98978,1.98991,1.98974,1.98991,5018807.0
2008-06-12 17:38:00,1.98999,1.99027,1.98999,1.99022,3703779.0
2008-06-12 17:39:00,1.99025,1.99041,1.9901,1.99041,4249274.0
2008-06-12 17:40:00,1.99055,1.99075,1.99055,1.9907,4832660.0
2008-06-12 17:41:00,1.99082,1.99103,1.99082,1.99103,4644837.0
2008-06-12 17:42:00,1.99123,1.99135,1.99081,1.99135,18774422.0
2008-06-12 17:43:00,1.99137,1.99151,1.9913,1.99151,9634363.0
2008-06-12 17:44:00,1.99117,1.99159,1.99117,1.99141,3667445.0
2008-06-12 17:45:00,1.99158,1.99169,1.99151,1.99151,2499832.0
2008-06-12 17:46:00,1.99163,1.99163,1.99149,1.99149,2493916.0
2008-06-12 17:47:00,1.99151,1.99184,1.99151,1.99184,44347111.0
2008-06-12 17:48:00,1.99191,1.99204,1.99191,1.99204,1391840.0
2008-06-12 17:49:00,1.992,1.992,1.99168,1.99168,62914102.0
2008-06-12 17:50:00,1.99166,1.99166,1.99124,1.99124,5106300.0
2008-06-12 17:51:00,1.99129,1.99157,1.99129,1.99143,18517354.0
2008-06-12 17:52:00,1.99129,1.99129,1.9911,1.99111,14162236.0
2008-06-12 17:53:00,1.99127,1.99149,1.99127,1.99144,7518277.0
2008-06-12 17:54:00,1.99163,1.99205,1.99163,1.99192,24697345.0
2008-06-12 17:55:00,1.9919,1.99203,1.9919,1.99191,1773566.0
2008-06-12 17:56:00,1.99178,1.99195,1.99169,1.99195,10211664.0
2008-06-12 17:57:00,1.99185,1.99196,1.99177,1.99196,2978171.0
2008-06-12 17:58:00,1.99195,1.99207,1.99185,1.992,6478843.0
2008-06-12 17:59:00,1.99189,1.99189,1.9912,1.9912,13627910.0
2008-06-12 18:00:00,1.9913,1.99172,1.9913,1.99172,3155799.0
2008-06-12 18:01:00,1.9917,1.9919,1.9917,1.99179,2591139.0
2008-06-12 18:02:00,1.99169,1.99169,1.9914,1.99141,7383606.0
2008-06-12 18:03:00,1.99131,1.99143,1.99122,1.99124,12292699.0
2008-06-12 18:04:00,1.99111,1.99151,1.99111,1.99151,5920141.0
2008-06-12 18:05:00,1.9915,1.99152,1.99139,1.99139,7995200.0
2008-06-12 18:06:00,1.99133,1.99133,1.99112,1.99112,5081594.0
2008-06-12 18:07:00,1.99112,1.99112,1.99093,1.99093,8507222.0
2008-06-12 18:08:00,1.99088,1.99088,1.99058,1.99066,4958893.0
2008-06-12 18:09:00,1.99055,1.99055,1.99025,1.99025,9042088.0
2008-06-12 18:10:00,1.99014,1.99019,1.98977,1.98977,10985812.0
2008-06-12 18:11:00,1.98968,1.98968,1.98937,1.98937,5376702.0
2008-06-12 18:12:00,1.98956,1.9897,1.98949,1.9897,16244964.0
2008-06-12 18:13:00,1.98974,1.98991,1.98965,1.98965,5563285.0
2008-06-12 18:14:00,1.98961,1.98961,1.9894,1.9894,6297230.0
2008-06-12 18:15:00,1.98967,1.98974,1.98958,1.98968,2162350.0
2008-06-12 18:16:00,1.98964,1.98964,1.98947,1.98947,10152549.0
2008-06-12 18:17:00,1.98948,1.98948,1.98926,1.98936,1703097.0
2008-06-12 18:18:00,1.98937,1.98946,1.98932,1.98936,11547421.0
2008-06-12 18:19:00,1.98921,1.98939,1.98914,1.98939,1268147.0
2008-06-12 18:20:00,1.98941,1.98941,1.98921,1.98921,8477263.0
2008-06-12 18:21:00,1.98922,1.98926,1.98903,1.98926,27951220.0
2008-06-12 18:22:00,1.9893,1.98936,1.98911,1.98911,1990814.0
2008-06-12 18:23:00,1.98909,1.98932,1.98909,1.98932,6003772.0
2008-06-12 18:24:00,1.98898,1.98914,1.98898,1.98898,1237511.0
2008-06-12 18:25:00,1.9889,1.98907,1.98886,1.98907,2944122.0
2008-06-12 18:26:00,1.989,1.98907,1.98896,1.98902,22804460.0
2008-06-12 18:27:00,1.98909,1.9891,1.98896,1.98904,3358166.0
2008-06-12 18:28:00,1.98906,1.98906,1.98867,1.98867,5396408.0
2008-06-12 18:29:00,1.98882,1.9889,1.98873,1.98884,18709060.0
2008-06-12 18:30:00,1.98878,1.98878,1.98844,1.98848,6888390.0
2008-06-12 18:31:00,1.98836,1.98838,1.98823,1.98823,3166128.0
2008-06-12 18:32:00,1.98808,1.98822,1.98808,1.98822,8750760.0
2008-06-12 18:33:00,1.98823,1.98825,1.98814,1.98816,14030885.0
2008-06-12 18:34:00,1.98816,1.98817,1.98809,1.98817,5607316.0
2008-06-12 18:35:00,1.98805,1.98828,1.98792,1.98804,5588273.0
2008-06-12 18:36:00,1.98802,1.98816,1.98783,1.98783,6080225.0
2008-06-12 18:37:00,1.98772,1.98782,1.9876,1.98782,3092897.0
2008-06-12 18:38:00,1.98793,1.98805,1.98788,1.98796,8271573.0
2008-06-12 18:39:00,1.98797,1.98809,1.98789,1.98794,3097542.0
2008-06-12 18:40:00,1.98787,1.98803,1.9878,1.98795,4008391.0
2008-06-12 18:41:00,1.98794,1.98808,1.98789,1.98789,2360977.0
2008-06-12 18:42:00,1.988,1.988,1.98783,1.98783,5328506.0
2008-06-12 18:43:00,1.98781,1.98781,1.98752,1.98752,8003304.0
2008-06-12 18:44:00,1.98744,1.98754,1.98731,1.98731,9353293.0
2008-06-12 18:45:00,1.98711,1.98711,1.98681,1.98681,10782607.0
2008-06-12 18:46:00,1.98686,1.98701,1.98677,1.98686,19059065.0
2008-06-12 18:47:00,1.98671,1.98685,1.98671,1.98673,72927488.0
2008-06-12 18:48:00,1.98666,1.98672,1.98657,1.9866,6663169.0
2008-06-12 18:49:00,1.98647,1.98647,1.9861,1.9861,8344321.0
2008-06-12 18:50:00,1.98593,1.98593,1.98533,1.98533,6465283.0
2008-06-12 18:51:00,1.9853,1.9853,1.98494,1.98498,4546795.0
2008-06-12 18:52:00,1.98513,1.98524,1.98513,1.98524,127470.0
2008-06-12 18:53:00,1.98545,1.98574,1.98545,1.98552,3120515.0
2008-06-12 18:54:00,1.98545,1.98553,1.98535,1.98539,3963659.0
2008-06-12 18:55:00,1.98531,1.98531,1.98478,1.98505,4322980.0
2008-06-12 18:56:00,1.98499,1.98516,1.98496,1.98516,2345575.0
2008-06-12 18:57:00,1.98529,1.98562,1.98529,1.98562,15451947.0
2008-06-12 18:58:00,1.9858,1.98636,1.98567,1.98636,4762568.0
2008-06-12 18:59:00,1.9866,1.987,1.9866,1.987,28866812.0
2008-06-12 19:00:00,1.98705,1.98723,1.98705,1.98723,2261380.0
2008-06-12 19:01:00,1.98716,1.98732,1.98704,1.98704,1682870.0
2008-06-12 19:02:00,1.98703,1.98709,1.98698,1.98698,5434876.0
2008-06-12 19:03:00,1.9869,1.9871,1.98684,1.9871,960380.0
2008-06-12 19:04:00,1.98712,1.98756,1.98712,1.98756,2714705.0
2008-06-12 19:05:00,1.98764,1.98786,1.98741,1.98786,4202025.0
2008-06-12 19:06:00,1.98782,1.98814,1.98777,1.98814,5549775.0
2008-06-12 19:07:00,1.98797,1.98797,1.98762,1.98786,18245107.0
2008-06-12 19:08:00,1.98769,1.98769,1.98728,1.98739,5460141.0
2008-06-12 19:09:00,1.98754,1.98763,1.98748,1.98748,16971648.0
2008-06-12 19:10:00,1.98754,1.98779,1.98747,1.98779,9519296.0
2008-06-12 19:11:00,1.98768,1.98768,1.98743,1.98752,7683492.0
2008-06-12 19:12:00,1.98765,1.98783,1.98765,1.98783,8174182.0
2008-06-12 19:13:00,1.98778,1.98778,1.98741,1.98741,19361256.0
2008-06-12 19:14:00,1.98734,1.98734,1.98719,1.98726,5989765.0
2008-06-12 19:15:00,1.98722,1.98752,1.98717,1.98752,6427027.0
2008-06-12 19:16:00,1.98769,1.98803,1.98757,1.98802,1257217.0
2008-06-12 19:17:00,1.988,1.98806,1.98792,1.98798,5926766.0
2008-06-12 19:18:00,1.98799,1.98818,1.98799,1.98802,6167793.0
2008-06-12 19:19:00,1.988,1.98828,1.988,1.98811,9724753.0
2008-06-12 19:20:00,1.98796,1.98796,1.9875,1.9879,11359524.0
2008-06-12 19:21:00,1.98793,1.98799,1.98778,1.98778,4658780.0
2008-06-12 19:22:00,1.98776,1.98792,1.9877,1.98778,13942953.0
2008-06-12 19:23:00,1.98775,1.98775,1.98757,1.98768,44900474.0
2008-06-12 19:24:00,1.98765,1.98765,1.98755,1.9876,6546393.0
2008-06-12 19:25:00,1.98766,1.98778,1.98766,1.98776,8688239.0
2008-06-12 19:26:00,1.98769,1.98769,1.98759,1.98759,356789.0
2008-06-12 19:27:00,1.98749,1.98749,1.98735,1.98738,7030872.0
2008-06-12 19:28:00,1.9874,1.98778,1.9874,1.98762,5102370.0
2008-06-12 19:29:00,1.98767,1.98793,1.98754,1.98793,7534525.0
2008-06-12 19:30:00,1.988,1.9881,1.98774,1.9881,8129194.0
2008-06-12 19:31:00,1.98816,1.98836,1.98816,1.98836,7915056.0
2008-06-12 19:32:00,1.9883,1.9883,1.98816,1.98816,6181238.0
2008-06-12 19:33:00,1.98818,1.98823,1.98803,1.98813,6838620.0
2008-06-12 19:34:00,1.98819,1.98819,1.98803,1.98803,17581646.0
2008-06-12 19:35:00,1.98819,1.98819,1.98811,1.98813,4718196.0
2008-06-12 19:36:00,1.98811,1.9882,1.988,1.98803,6962531.0
2008-06-12 19:37:00,1.98815,1.98828,1.98814,1.98828,4805547.0
2008-06-12 19:38:00,1.98828,1.98828,1.98796,1.98796,9367019.0
2008-06-12 19:39:00,1.98772,1.98835,1.98764,1.98835,2543838.0
2008-06-12 19:40:00,1.98836,1.98844,1.98833,1.98833,5294882.0
2008-06-12 19:41:00,1.98819,1.98841,1.98812,1.98841,4304203.0
2008-06-12 19:42:00,1.98836,1.98873,1.98836,1.98873,2371516.0
2008-06-12 19:43:00,1.98874,1.98874,1.98862,1.98862,14998511.0
2008-06-12 19:44:00,1.98861,1.98877,1.98861,1.9887,14252137.0
2008-06-12 19:45:00,1.98867,1.98878,1.98867,1.98868,2775565.0
2008-06-12 19:46:00,1.98875,1.98892,1.98862,1.98892,7553951.0
2008-06-12 19:47:00,1.98894,1.98918,1.98894,1.98918,7353554.0
2008-06-12 19:48:00,1.98925,1.98932,1.98922,1.98931,3196284.0
2008-06-12 19:49:00,1.98925,1.98932,1.98923,1.98932,11276763.0
2008-06-12 19:50:00,1.98949,1.98978,1.98948,1.98978,2106690.0
2008-06-12 19:51:00,1.98978,1.9898,1.98964,1.98965,4494627.0
2008-06-12 19:52:00,1.98966,1.99011,1.98966,1.99011,7308367.0
2008-06-12 19:53:00,1.99015,1.99021,1.99004,1.99004,26385140.0
2008-06-12 19:54:00,1.98994,1.9902,1.9899,1.9902,6105419.0
2008-06-12 19:55:00,1.99019,1.99034,1.99019,1.99021,10418054.0
2008-06-12 19:56:00,1.99034,1.99034,1.99013,1.99013,23590991.0
2008-06-12 19:57:00,1.99025,1.99057,1.99025,1.99057,10892412.0
2008-06-12 19:58:00,1.99074,1.99096,1.99073,1.99096,3422486.0
2008-06-12 19:59:00,1.99078,1.99079,1.99057,1.99077,1856969.0
2008-06-12 20:00:00,1.99075,1.99096,1.9906,1.99066,13774423.0
2008-06-12 20:01:00,1.99067,1.99069,1.99059,1.99068,12398755.0
2008-06-12 20:02:00,1.99075,1.99089,1.99074,1.99089,11388158.0
2008-06-12 20:03:00,1.99096,1.99096,1.99069,1.99069,5811809.0
2008-06-12 20:04:00,1.99075,1.99096,1.99067,1.99096,6911260.0
2008-06-12 20:05:00,1.99116,1.99139,1.98985,1.99139,1840660.0
2008-06-12 20:06:00,1.99145,1.99166,1.99145,1.99166,5281483.0
2008-06-12 20:07:00,1.99153,1.99155,1.99134,1.99134,2005878.0
2008-06-12 20:08:00,1.99124,1.99124,1.99059,1.99059,6231137.0
2008-06-12 20:09:00,1.99078,1.99078,1.99057,1.99057,738682.0
2008-06-12 20:10:00,1.99052,1.9906,1.99046,1.99046,10102081.0
2008-06-12 20:11:00,1.99039,1.99042,1.99026,1.99042,4756411.0
2008-06-12 20:12:00,1.99045,1.99055,1.99045,1.99049,6441917.0
2008-06-12 20:13:00,1.99043,1.9905,1.99025,1.99025,8025251.0
2008-06-12 20:14:00,1.99011,1.99019,1.99009,1.99009,17983622.0
2008-06-12 20:15:00,1.99013,1.99022,1.99005,1.99018,4462773.0
2008-06-12 20:16:00,1.99012,1.99012,1.98991,1.99006,1389608.0
2008-06-12 20:17:00,1.99019,1.99056,1.9898,1.99056,1753256.0
2008-06-12 20:18:00,1.99058,1.9906,1.99047,1.99047,3179467.0
2008-06-12 20:19:00,1.99032,1.99074,1.99032,1.99074,24593211.0
2008-06-12 20:20:00,1.99064,1.99064,1.9905,1.99058,4654868.0
2008-06-12 20:21:00,1.99053,1.99053,1.99022,1.99027,7274546.0
2008-06-12 20:22:00,1.9902,1.99032,1.99011,1.99023,7664629.0
2008-06-12 20:23:00,1.99017,1.99038,1.99017,1.99038,3555230.0
2008-06-12 20:24:00,1.99032,1.99041,1.99022,1.99022,4946498.0
2008-06-12 20:25:00,1.99018,1.99036,1.99011,1.99011,7390943.0
2008-06-12 20:26:00,1.99015,1.9903,1.98998,1.9903,4134808.0
2008-06-12 20:27:00,1.99033,1.99033,1.99027,1.99029,9113102.0
2008-06-12 20:28:00,1.99024,1.99038,1.99023,1.99038,5461107.0
2008-06-12 20:29:00,1.99039,1.99042,1.99004,1.99042,8645039.0
2008-06-12 20:30:00,1.99002,1.99049,1.99002,1.99028,9215181.0
2008-06-12 20:31:00,1.99017,1.99032,1.99007,1.99015,8957422.0
2008-06-12 20:32:00,1.99016,1.99034,1.99007,1.99034,1417587.0
2008-06-12 20:33:00,1.99039,1.99061,1.99039,1.99049,5241669.0
2008-06-12 20:34:00,1.99059,1.99059,1.99038,1.99038,8345016.0
2008-06-12 20:35:00,1.99035,1.99035,1.9901,1.9901,8033473.0
2008-06-12 20:36:00,1.99005,1.99005,1.98971,1.98996,5562925.0
2008-06-12 20:37:00,1.98997,1.98997,1.98974,1.98978,6792944.0
2008-06-12 20:38:00,1.98996,1.99012,1.98995,1.99012,3911042.0
2008-06-12 20:39:00,1.99014,1.99062,1.99014,1.99062,6054681.0
2008-06-12 20:40:00,1.99066,1.9907,1.99019,1.9907,3959236.0
2008-06-12 20:41:00,1.9906,1.9906,1.99043,1.99059,9199978.0
2008-06-12 20:42:00,1.99052,1.99065,1.99047,1.99047,5034559.0
2008-06-12 20:43:00,1.99041,1.99046,1.9903,1.99037,1708722.0
2008-06-12 20:44:00,1.99036,1.99036,1.99019,1.99023,2233628.0
2008-06-12 20:45:00,1.99017,1.99032,1.99013,1.99013,6423010.0
2008-06-12 20:46:00,1.99003,1.99015,1.98992,1.99002,1872091.0
2008-06-12 20:47:00,1.98968,1.98986,1.9895,1.98986,6887247.0
2008-06-12 20:48:00,1.99,1.99045,1.98997,1.99045,4435004.0
2008-06-12 20:49:00,1.9905,1.99056,1.99037,1.99053,13008387.0
2008-06-12 20:50:00,1.99044,1.99044,1.99029,1.99042,16426971.0
2008-06-12 20:51:00,1.99056,1.99092,1.99056,1.99092,25583404.0
2008-06-12 20:52:00,1.991,1.99111,1.99098,1.99101,3207940.0
2008-06-12 20:53:00,1.99079,1.99079,1.99056,1.9907,7315358.0
2008-06-12 20:54:00,1.99066,1.99076,1.99063,1.99075,10280449.0
2008-06-12 20:55:00,1.99087,1.99101,1.9908,1.99101,7659933.0
2008-06-12 20:56:00,1.99113,1.99134,1.99111,1.99128,3680748.0
2008-06-12 20:57:00,1.99139,1.99162,1.99136,1.99162,7397354.0
2008-06-12 20:58:00,1.99167,1.9917,1.99148,1.99148,2755129.0
2008-06-12 20:59:00,1.99139,1.99139,1.99091,1.99134,5900311.0
2008-06-12 21:00:00,1.99141,1.99144,1.99133,1.99138,13756049.0
2008-06-12 21:01:00,1.99137,1.99149,1.99135,1.99135,16621497.0
2008-06-12 21:02:00,1.99135,1.99143,1.99109,1.99109,3496637.0
2008-06-12 21:03:00,1.99114,1.99115,1.99094,1.99106,7054666.0
2008-06-12 21:04:00,1.99102,1.99102,1.99077,1.99078,4684856.0
2008-06-12 21:05:00,1.99093,1.99105,1.99087,1.99092,1964063.0
2008-06-12 21:06:00,1.99087,1.9909,1.99082,1.99088,13055126.0
2008-06-12 21:07:00,1.99087,1.9909,1.99066,1.9909,6319224.0
2008-06-12 21:08:00,1.99088,1.99089,1.99081,1.99088,5953940.0
2008-06-12 21:09:00,1.991,1.99119,1.991,1.99113,4706779.0
2008-06-12 21:10:00,1.99112,1.99112,1.99085,1.99089,3407027.0
2008-06-12 21:11:00,1.99109,1.99152,1.99107,1.99152,15688738.0
2008-06-12 21:12:00,1.99146,1.99168,1.99146,1.9915,6956683.0
2008-06-12 21:13:00,1.99145,1.99145,1.99118,1.99118,8783174.0
2008-06-12 21:14:00,1.99123,1.99133,1.99123,1.99132,1223914.0
2008-06-12 21:15:00,1.99132,1.99132,1.99116,1.99122,3045579.0
2008-06-12 21:16:00,1.9913,1.99138,1.99125,1.99125,6740247.0
2008-06-12 21:17:00,1.99121,1.99126,1.99102,1.99102,6388119.0
2008-06-12 21:18:00,1.9909,1.9909,1.99066,1.99089,15837014.0
2008-06-12 21:19:00,1.99101,1.99117,1.99101,1.99111,10549997.0
2008-06-12 21:20:00,1.99107,1.99107,1.99065,1.99065,2104018.0
2008-06-12 21:21:00,1.99067,1.99067,1.99051,1.99055,7954925.0
2008-06-12 21:22:00,1.9905,1.9905,1.99018,1.9904,12128354.0
2008-06-12 21:23:00,1.99039,1.99052,1.98997,1.99033,12201074.0
2008-06-12 21:24:00,1.99036,1.99062,1.99036,1.99062,4760502.0
2008-06-12 21:25:00,1.99084,1.99116,1.99084,1.99116,2371152.0
2008-06-12 21:26:00,1.99116,1.99127,1.99101,1.99127,2407637.0
2008-06-12 21:27:00,1.99123,1.99123,1.99115,1.99115,8513800.0
2008-06-12 21:28:00,1.99137,1.9917,1.99137,1.99168,23582016.0
2008-06-12 21:29:00,1.99169,1.99191,1.99169,1.99185,3623612.0
2008-06-12 21:30:00,1.99186,1.99192,1.99137,1.99186,3864985.0
2008-06-12 21:31:00,1.99183,1.9919,1.99172,1.99182,9852455.0
2008-06-12 21:32:00,1.99193,1.99216,1.99193,1.99216,10133528.0
2008-06-12 21:33:00,1.99217,1.99237,1.99217,1.99237,2463007.0
2008-06-12 21:34:00,1.99238,1.99263,1.99238,1.99263,3642208.0
2008-06-12 21:35:00,1.9927,1.99309,1.9927,1.99309,28971002.0
2008-06-12 21:36:00,1.99311,1.99311,1.99282,1.99282,5270992.0
2008-06-12 21:37:00,1.99266,1.99302,1.99248,1.99302,3426968.0
2008-06-12 21:38:00,1.99293,1.99298,1.99278,1.99284,12350389.0
2008-06-12 21:39:00,1.99272,1.99272,1.9921,1.9921,1992404.0
2008-06-12 21:40:00,1.99206,1.99231,1.99195,1.99231,6653083.0
2008-06-12 21:41:00,1.99236,1.99252,1.99207,1.99207,8923859.0
2008-06-12 21:42:00,1.99232,1.99232,1.99197,1.99197,9094704.0
2008-06-12 21:43:00,1.99202,1.99202,1.99136,1.99168,14071331.0
2008-06-12 21:44:00,1.99181,1.99207,1.9918,1.9918,16250909.0
2008-06-12 21:45:00,1.9917,1.99175,1.99154,1.99169,4417043.0
2008-06-12 21:46:00,1.9917,1.99192,1.99168,1.99192,5410187.0
2008-06-12 21:47:00,1.99186,1.99186,1.99171,1.99171,7679747.0
2008-06-12 21:48:00,1.99171,1.99173,1.99158,1.99163,23199803.0
2008-06-12 21:49:00,1.99167,1.99198,1.99161,1.99198,18009496.0
2008-06-12 21:50:00,1.99208,1.99219,1.99202,1.99204,7001128.0
2008-06-12 21:51:00,1.99199,1.99216,1.99176,1.99216,13629141.0
2008-06-12 21:52:00,1.99221,1.99221,1.9917,1.99183,2335944.0
2008-06-12 21:53:00,1.99204,1.99225,1.99197,1.99225,11215548.0
2008-06-12 21:54:00,1.99225,1.99225,1.99202,1.99202,7350377.0
2008-06-12 21:55:00,1.99201,1.99214,1.99201,1.99214,6848352.0
2008-06-12 21:56:00,1.99215,1.99223,1.99208,1.99223,9141416.0
2008-06-12 21:57:00,1.99222,1.99222,1.99205,1.99217,4580634.0
2008-06-12 21:58:00,1.99226,1.99233,1.99214,1.99214,10291416.0
2008-06-12 21:59:00,1.99219,1.99221,1.99214,1.99214,2622906.0
2008-06-12 22:00:00,1.99148,1.99193,1.99148,1.99193,3879534.0
2008-06-12 22:01:00,1.99209,1.99211,1.99195,1.99211,9789630.0
2008-06-12 22:02:00,1.9922,1.99247,1.9922,1.99236,5285031.0
2008-06-12 22:03:00,1.9924,1.99284,1.9924,1.99284,2882757.0
2008-06-12 22:04:00,1.99275,1.99308,1.99275,1.99308,5508094.0
2008-06-12 22:05:00,1.99308,1.99321,1.99308,1.99321,3991744.0
2008-06-12 22:06:00,1.99311,1.99339,1.99311,1.99321,3840011.0
2008-06-12 22:07:00,1.99339,1.99339,1.99322,1.99326,13278830.0
2008-06-12 22:08:00,1.99332,1.99338,1.99312,1.99312,8473739.0
2008-06-12 22:09:00,1.99315,1.99328,1.99305,1.99314,5548476.0
2008-06-12 22:10:00,1.99319,1.99329,1.99308,1.99329,14183787.0
2008-06-12 22:11:00,1.99331,1.99345,1.99318,1.99345,16394640.0
2008-06-12 22:12:00,1.99332,1.99332,1.99313,1.99322,17425947.0
2008-06-12 22:13:00,1.99322,1.9933,1.9932,1.99323,4273669.0
2008-06-12 22:14:00,1.99313,1.99313,1.99282,1.99282,3916940.0
2008-06-12 22:15:00,1.99273,1.99273,1.99249,1.99249,6979200.0
2008-06-12 22:16:00,1.99242,1.99242,1.99229,1.99233,2219625.0
2008-06-12 22:17:00,1.99226,1.99226,1.99185,1.99212,11515174.0
2008-06-12 22:18:00,1.99214,1.99231,1.99214,1.99231,2432233.0
2008-06-12 22:19:00,1.99237,1.99239,1.99222,1.99231,8010123.0
2008-06-12 22:20:00,1.99237,1.99264,1.99237,1.99242,3420786.0
2008-06-12 22:21:00,1.99234,1.99234,1.99211,1.99213,11507295.0
2008-06-12 22:22:00,1.99215,1.99222,1.9918,1.99222,10868092.0
2008-06-12 22:23:00,1.99219,1.99243,1.99212,1.99243,4036998.0
2008-06-12 22:24:00,1.99246,1.99246,1.99229,1.99235,6675909.0
2008-06-12 22:25:00,1.99236,1.99253,1.99236,1.99253,3729730.0
2008-06-12 22:26:00,1.99251,1.99295,1.99251,1.99295,8270451.0
2008-06-12 22:27:00,1.99306,1.9932,1.99295,1.9931,4080952.0
2008-06-12 22:28:00,1.99306,1.99306,1.99295,1.99295,7324772.0
2008-06-12 22:29:00,1.993,1.99309,1.99299,1.99307,5510161.0
2008-06-12 22:30:00,1.99318,1.99328,1.99308,1.99308,3614329.0
2008-06-12 22:31:00,1.99305,1.9935,1.99305,1.99343,15175525.0
2008-06-12 22:32:00,1.99352,1.99352,1.99327,1.99327,3349144.0
2008-06-12 22:33:00,1.99322,1.99329,1.99319,1.99319,3778465.0
2008-06-12 22:34:00,1.99301,1.99314,1.99298,1.99298,8649209.0
2008-06-12 22:35:00,1.9929,1.99299,1.99262,1.99262,2737976.0
2008-06-12 22:36:00,1.99295,1.99322,1.99295,1.99318,10829440.0
2008-06-12 22:37:00,1.99306,1.99316,1.99277,1.99316,15795549.0
2008-06-12 22:38:00,1.99325,1.99325,1.9931,1.9931,6907956.0
2008-06-12 22:39:00,1.99292,1.99304,1.99285,1.99291,9212855.0
2008-06-12 22:40:00,1.99289,1.99297,1.99282,1.99288,6639364.0
2008-06-12 22:41:00,1.9929,1.9929,1.99241,1.99241,13063639.0
2008-06-12 22:42:00,1.99269,1.99271,1.99251,1.99251,2802535.0
2008-06-12 22:43:00,1.99251,1.99259,1.99234,1.99259,3175314.0
2008-06-12 22:44:00,1.99272,1.99285,1.9927,1.9927,5957853.0
2008-06-12 22:45:00,1.99284,1.99288,1.99276,1.99276,7037096.0
2008-06-12 22:46:00,1.99273,1.99278,1.99267,1.99271,3360010.0
2008-06-12 22:47:00,1.99274,1.99284,1.99266,1.9928,3754664.0
2008-06-12 22:48:00,1.99275,1.99292,1.99262,1.99262,4348904.0
2008-06-12 22:49:00,1.99273,1.99278,1.99265,1.99278,3344795.0
2008-06-12 22:50:00,1.99271,1.99271,1.99236,1.99236,9614315.0
2008-06-12 22:51:00,1.99237,1.99266,1.9923,1.99266,5508778.0
2008-06-12 22:52:00,1.9912,1.99284,1.9912,1.99284,2785442.0
2008-06-12 22:53:00,1.99293,1.99302,1.99286,1.99302,4669461.0
2008-06-12 22:54:00,1.99298,1.99298,1.99241,1.99298,7926517.0
2008-06-12 22:55:00,1.99304,1.99305,1.99279,1.993,12012326.0
2008-06-12 22:56:00,1.99289,1.99302,1.9921,1.9921,5811617.0
2008-06-12 22:57:00,1.99233,1.99237,1.99212,1.99237,4241788.0
2008-06-12 22:58:00,1.99248,1.99249,1.99243,1.99249,4212158.0
2008-06-12 22:59:00,1.99252,1.99257,1.99236,1.99236,6702205.0
2008-06-12 23:00:00,1.99216,1.99238,1.9921,1.99238,7584056.0
2008-06-12 23:01:00,1.99239,1.99252,1.99238,1.99238,6488782.0
2008-06-12 23:02:00,1.99197,1.99218,1.99188,1.99207,19611381.0
2008-06-12 23:03:00,1.99174,1.99183,1.99132,1.99174,11372431.0
2008-06-12 23:04:00,1.99174,1.99204,1.99174,1.99204,24658028.0
2008-06-12 23:05:00,1.99209,1.99236,1.99203,1.99232,4819411.0
2008-06-12 23:06:00,1.99243,1.99259,1.99234,1.99234,3775412.0
2008-06-12 23:07:00,1.99225,1.99252,1.99208,1.99208,5407023.0
2008-06-12 23:08:00,1.99243,1.99246,1.99234,1.99246,10015634.0
2008-06-12 23:09:00,1.99241,1.99256,1.99241,1.99256,6796114.0
2008-06-12 23:10:00,1.99258,1.99261,1.99248,1.99261,3738770.0
2008-06-12 23:11:00,1.99244,1.99255,1.9924,1.99255,16084507.0
2008-06-12 23:12:00,1.99255,1.99265,1.99247,1.99265,687100.0
2008-06-12 23:13:00,1.99256,1.99258,1.99239,1.99254,9207871.0
2008-06-12 23:14:00,1.99251,1.99251,1.99222,1.99222,2398453.0
2008-06-12 23:15:00,1.99221,1.99221,1.99123,1.99123,7035287.0
2008-06-12 23:16:00,1.9917,1.9917,1.99128,1.99149,7975516.0
2008-06-12 23:17:00,1.99165,1.99182,1.99163,1.99176,13518225.0
2008-06-12 23:18:00,1.99199,1.9923,1.99194,1.9923,4835244.0
2008-06-12 23:19:00,1.99241,1.99254,1.99223,1.99223,7905281.0
2008-06-12 23:20:00,1.99211,1.99213,1.99158,1.99209,11356816.0
2008-06-12 23:21:00,1.9921,1.99226,1.9921,1.99226,12197967.0
2008-06-12 23:22:00,1.99222,1.99233,1.99211,1.99233,4088413.0
2008-06-12 23:23:00,1.99234,1.99236,1.99231,1.99233,9162744.0
2008-06-12 23:24:00,1.99224,1.99231,1.99224,1.99231,2487002.0
2008-06-12 23:25:00,1.9923,1.99299,1.9923,1.99299,4036738.0
2008-06-12 23:26:00,1.99296,1.99326,1.99296,1.99326,3922820.0
2008-06-12 23:27:00,1.99332,1.99371,1.99332,1.99371,2562123.0
2008-06-12 23:28:00,1.99371,1.99377,1.99335,1.99368,5110960.0
2008-06-12 23:29:00,1.99384,1.99393,1.99369,1.99369,2944229.0
2008-06-12 23:30:00,1.99346,1.99346,1.99324,1.99336,5440150.0
2008-06-12 23:31:00,1.99333,1.99333,1.99274,1.99284,7395614.0
2008-06-12 23:32:00,1.99289,1.99298,1.99273,1.99273,6648755.0
2008-06-12 23:33:00,1.99254,1.99254,1.9923,1.99234,4740168.0
2008-06-12 23:34:00,1.99222,1.99222,1.99181,1.99188,11954798.0
2008-06-12 23:35:00,1.99189,1.99189,1.99161,1.99166,3628902.0
2008-06-12 23:36:00,1.99161,1.99161,1.99117,1.99117,19264681.0
2008-06-12 23:37:00,1.99058,1.99079,1.99011,1.99079,63757428.0
2008-06-12 23:38:00,1.99085,1.99105,1.99085,1.9909,6848787.0
2008-06-12 23:39:00,1.99079,1.99091,1.99061,1.99091,5481351.0
2008-06-12 23:40:00,1.99107,1.99128,1.99101,1.99128,7260753.0
2008-06-12 23:41:00,1.99132,1.99155,1.99129,1.99155,8627711.0
2008-06-12 23:42:00,1.99154,1.99173,1.9915,1.9915,9013811.0
2008-06-12 23:43:00,1.99152,1.99152,1.99118,1.99118,3783929.0
2008-06-12 23:44:00,1.99149,1.99157,1.99141,1.99157,3622264.0
2008-06-12 23:45:00,1.99177,1.99185,1.99168,1.99172,11259672.0
2008-06-12 23:46:00,1.99171,1.99178,1.99171,1.99175,3850593.0
2008-06-12 23:47:00,1.99164,1.99165,1.99164,1.99165,1562143.0
2008-06-12 23:48:00,1.99151,1.99174,1.99146,1.99174,6762243.0
2008-06-12 23:49:00,1.99177,1.99177,1.99162,1.99166,5083747.0
2008-06-12 23:50:00,1.99155,1.99155,1.99133,1.99133,6555900.0
2008-06-12 23:51:00,1.99127,1.99127,1.99094,1.99094,11357223.0
2008-06-12 23:52:00,1.991,1.991,1.99076,1.99076,9232078.0
2008-06-12 23:53:00,1.99056,1.99056,1.99021,1.99033,22585320.0
2008-06-12 23:54:00,1.99038,1.99038,1.99019,1.99034,5573302.0
2008-06-12 23:55:00,1.99038,1.99055,1.99031,1.99054,2822076.0
2008-06-12 23:56:00,1.99065,1.99067,1.99041,1.99046,7339364.0
2008-06-12 23:57:00,1.99066,1.99066,1.99033,1.99033,5725718.0
2008-06-12 23:58:00,1.99016,1.99022,1.9901,1.99016,4289021.0
2008-06-12 23:59:00,1.99014,1.9904,1.99014,1.9904,29351908.0
2008-06-13 00:00:00,1.99046,1.99046,1.99012,1.99018,7148484.0
2008-06-13 00:01:00,1.9902,1.99047,1.9902,1.99047,6595007.0
2008-06-13 00:02:00,1.99051,1.99051,1.99028,1.99031,10396876.0
2008-06-13 00:03:00,1.99012,1.99044,1.99012,1.99044,5683729.0
2008-06-13 00:04:00,1.99055,1.9906,1.99044,1.99048,546405.0
2008-06-13 00:05:00,1.99032,1.99032,1.99004,1.9902,2126720.0
2008-06-13 00:06:00,1.99012,1.99031,1.99012,1.99013,3868331.0
2008-06-13 00:07:00,1.99003,1.99041,1.99003,1.99028,5577805.0
2008-06-13 00:08:00,1.99029,1.99029,1.99001,1.99005,8432055.0
2008-06-13 00:09:00,1.98997,1.99024,1.98993,1.99024,13702013.0
2008-06-13 00:10:00,1.99004,1.9902,1.99004,1.99018,1642776.0
2008-06-13 00:11:00,1.99024,1.99025,1.99008,1.99008,8472545.0
2008-06-13 00:12:00,1.98993,1.99007,1.98993,1.99007,5048924.0
2008-06-13 00:13:00,1.99003,1.99003,1.98968,1.98981,17341904.0
2008-06-13 00:14:00,1.98987,1.98991,1.98982,1.98982,5467293.0
2008-06-13 00:15:00,1.98993,1.99005,1.98993,1.99005,17533204.0
2008-06-13 00:16:00,1.99002,1.99003,1.98987,1.98987,4438427.0
2008-06-13 00:17:00,1.98992,1.98992,1.9896,1.98966,993551.0
2008-06-13 00:18:00,1.98982,1.98999,1.98857,1.98992,9644675.0
2008-06-13 00:19:00,1.98975,1.98987,1.98958,1.98974,6469857.0
2008-06-13 00:20:00,1.98964,1.98964,1.98927,1.9895,13063727.0
2008-06-13 00:21:00,1.98951,1.98964,1.98911,1.98964,8458036.0
2008-06-13 00:22:00,1.98979,1.98994,1.98978,1.98994,3946291.0
2008-06-13 00:23:00,1.98994,1.98994,1.98992,1.98992,1998846.0
2008-06-13 00:24:00,1.99,1.99008,1.98999,1.99007,2992700.0
2008-06-13 00:25:00,1.99002,1.99009,1.98984,1.99009,8461855.0
2008-06-13 00:26:00,1.99022,1.99051,1.99022,1.99051,2367822.0
2008-06-13 00:27:00,1.9906,1.99074,1.99055,1.99074,9110472.0
2008-06-13 00:28:00,1.99074,1.99074,1.99048,1.99052,5833123.0
2008-06-13 00:29:00,1.99051,1.99067,1.99044,1.99067,14457858.0
2008-06-13 00:30:00,1.99069,1.99076,1.99059,1.99059,12452866.0
2008-06-13 00:31:00,1.99061,1.9908,1.99049,1.99049,5498195.0
2008-06-13 00:32:00,1.99049,1.99049,1.99016,1.99016,4466755.0
2008-06-13 00:33:00,1.99014,1.99018,1.9901,1.99018,32832620.0
2008-06-13 00:34:00,1.99011,1.99017,1.99011,1.99013,12220934.0
2008-06-13 00:35:00,1.99004,1.9901,1.98994,1.9901,6971820.0
2008-06-13 00:36:00,1.99018,1.99058,1.99018,1.99058,7818547.0
2008-06-13 00:37:00,1.99061,1.99088,1.99041,1.99087,12976564.0
2008-06-13 00:38:00,1.9909,1.99098,1.99079,1.99098,5838850.0
2008-06-13 00:39:00,1.99103,1.99128,1.99103,1.99128,43173575.0
2008-06-13 00:40:00,1.99118,1.99118,1.9909,1.9909,4845458.0
2008-06-13 00:41:00,1.99085,1.99101,1.99072,1.99101,9127168.0
2008-06-13 00:42:00,1.99116,1.99125,1.9908,1.99114,15120074.0
2008-06-13 00:43:00,1.9911,1.9911,1.99085,1.99085,6847340.0
2008-06-13 00:44:00,1.99087,1.99087,1.99066,1.99068,8296956.0
2008-06-13 00:45:00,1.99063,1.99063,1.99024,1.99041,2449188.0
2008-06-13 00:46:00,1.99039,1.9904,1.99021,1.99036,10112048.0
2008-06-13 00:47:00,1.99056,1.99105,1.99056,1.99105,1350694.0
2008-06-13 00:48:00,1.99116,1.99116,1.99096,1.99099,543817.0
2008-06-13 00:49:00,1.99091,1.99091,1.99047,1.99087,7526786.0
2008-06-13 00:50:00,1.99086,1.99087,1.99077,1.99077,4817276.0
2008-06-13 00:51:00,1.99086,1.9911,1.99085,1.99104,9784315.0
2008-06-13 00:52:00,1.99115,1.99115,1.99094,1.99094,7346355.0
2008-06-13 00:53:00,1.99073,1.99075,1.99028,1.99075,9784523.0
2008-06-13 00:54:00,1.9908,1.9908,1.99078,1.99078,2277408.0
2008-06-13 00:55:00,1.99053,1.99053,1.99023,1.99023,3984956.0
2008-06-13 00:56:00,1.99026,1.99032,1.99019,1.99021,4023583.0
2008-06-13 00:57:00,1.99022,1.99054,1.99022,1.9905,4412843.0
2008-06-13 00:58:00,1.99062,1.99062,1.98908,1.99029,11634309.0
2008-06-13 00:59:00,1.99027,1.99047,1.99014,1.99047,12620040.0
2008-06-13 01:00:00,1.99062,1.99063,1.99052,1.99054,3769021.0
2008-06-13 01:01:00,1.99044,1.99044,1.9901,1.9901,5700936.0
2008-06-13 01:02:00,1.99003,1.99003,1.98966,1.9898,31607020.0
2008-06-13 01:03:00,1.98969,1.98969,1.98953,1.98953,11070829.0
2008-06-13 01:04:00,1.98952,1.98955,1.98933,1.98942,10764715.0
2008-06-13 01:05:00,1.98938,1.98938,1.98915,1.98915,12173389.0
2008-06-13 01:06:00,1.98913,1.98913,1.98878,1.98891,10140296.0
2008-06-13 01:07:00,1.98883,1.98883,1.98844,1.98872,4226373.0
2008-06-13 01:08:00,1.98884,1.98907,1.98849,1.989,6491633.0
2008-06-13 01:09:00,1.989,1.989,1.98862,1.98862,7716964.0
2008-06-13 01:10:00,1.9887,1.98882,1.9887,1.9887,2332053.0
2008-06-13 01:11:00,1.98881,1.98894,1.98879,1.98894,624764.0
2008-06-13 01:12:00,1.98898,1.98898,1.9888,1.98887,9182936.0
2008-06-13 01:13:00,1.98883,1.98899,1.98883,1.98899,24337717.0
2008-06-13 01:14:00,1.98914,1.98916,1.98902,1.98902,4368240.0
2008-06-13 01:15:00,1.98905,1.98912,1.98899,1.98903,2303653.0
2008-06-13 01:16:00,1.98908,1.98919,1.9887,1.98919,5647953.0
2008-06-13 01:17:00,1.98909,1.9892,1.98902,1.9892,5905107.0
2008-06-13 01:18:00,1.98915,1.9893,1.98907,1.9893,6916679.0
2008-06-13 01:19:00,1.98923,1.9895,1.98922,1.98933,1914653.0
2008-06-13 01:20:00,1.98931,1.98933,1.98911,1.98933,12913263.0
2008-06-13 01:21:00,1.98938,1.98956,1.98934,1.98956,9817407.0
2008-06-13 01:22:00,1.98956,1.98956,1.98928,1.98928,4230197.0
2008-06-13 01:23:00,1.98942,1.98956,1.98942,1.9895,1967010.0
2008-06-13 01:24:00,1.98949,1.98959,1.98945,1.98959,1992929.0
2008-06-13 01:25:00,1.98956,1.98959,1.98949,1.98959,8914562.0
2008-06-13 01:26:00,1.98963,1.98963,1.98936,1.98939,7669811.0
2008-06-13 01:27:00,1.98944,1.98949,1.98939,1.98949,5789817.0
2008-06-13 01:28:00,1.98939,1.98939,1.98921,1.98926,1992201.0
2008-06-13 01:29:00,1.98913,1.98939,1.98913,1.98939,7722292.0
2008-06-13 01:30:00,1.98923,1.98935,1.98923,1.98928,5406374.0
2008-06-13 01:31:00,1.98927,1.98938,1.98922,1.98938,4772731.0
2008-06-13 01:32:00,1.98938,1.98938,1.98912,1.98915,3341617.0
2008-06-13 01:33:00,1.98931,1.98972,1.98931,1.98972,3162153.0
2008-06-13 01:34:00,1.98984,1.98984,1.9895,1.98953,4409676.0
2008-06-13 01:35:00,1.98954,1.98954,1.98934,1.98941,11257188.0
2008-06-13 01:36:00,1.9894,1.98948,1.98921,1.98948,1618826.0
2008-06-13 01:37:00,1.98948,1.98968,1.98931,1.98948,6275918.0
2008-06-13 01:38:00,1.98956,1.98959,1.98945,1.98951,3282728.0
2008-06-13 01:39:00,1.98945,1.98945,1.98922,1.98933,1274140.0
2008-06-13 01:40:00,1.98947,1.98983,1.98941,1.98967,14104394.0
2008-06-13 01:41:00,1.98949,1.98949,1.98908,1.98917,5419817.0
2008-06-13 01:42:00,1.98922,1.98931,1.98918,1.98918,10027924.0
2008-06-13 01:43:00,1.98928,1.98939,1.98917,1.98939,3873317.0
2008-06-13 01:44:00,1.98955,1.98972,1.98955,1.98962,3640240.0
2008-06-13 01:45:00,1.98948,1.98955,1.98937,1.98951,7413428.0
2008-06-13 01:46:00,1.98952,1.9896,1.98948,1.9896,5056061.0
2008-06-13 01:47:00,1.9896,1.9896,1.98914,1.98932,9464279.0
2008-06-13 01:48:00,1.98931,1.9894,1.98912,1.98926,6495223.0
2008-06-13 01:49:00,1.98914,1.98914,1.98726,1.98726,11110243.0
2008-06-13 01:50:00,1.98882,1.98911,1.98882,1.98911,12807251.0
2008-06-13 01:51:00,1.98915,1.98915,1.9887,1.9887,6279780.0
2008-06-13 01:52:00,1.98875,1.98919,1.98875,1.98913,6255120.0
2008-06-13 01:53:00,1.98914,1.98948,1.98914,1.98919,4416193.0
2008-06-13 01:54:00,1.98937,1.98937,1.98919,1.98923,7066422.0
2008-06-13 01:55:00,1.98904,1.98904,1.98881,1.98896,3002081.0
2008-06-13 01:56:00,1.98905,1.98921,1.98902,1.98921,20479908.0
2008-06-13 01:57:00,1.9891,1.98926,1.98908,1.98908,1860098.0
2008-06-13 01:58:00,1.98882,1.98898,1.98877,1.98877,5057960.0
2008-06-13 01:59:00,1.98884,1.98884,1.98869,1.98872,2578287.0
2008-06-13 02:00:00,1.98857,1.98857,1.98845,1.98845,7155125.0
2008-06-13 02:01:00,1.98834,1.98834,1.98798,1.98817,4253416.0
2008-06-13 02:02:00,1.98814,1.98821,1.98807,1.98821,4374781.0
2008-06-13 02:03:00,1.98782,1.98827,1.98782,1.98812,5918746.0
2008-06-13 02:04:00,1.98812,1.98812,1.98777,1.98777,12428687.0
2008-06-13 02:05:00,1.98774,1.98798,1.98736,1.98798,8454049.0
2008-06-13 02:06:00,1.98807,1.98829,1.98807,1.98829,5114417.0
2008-06-13 02:07:00,1.98826,1.9887,1.98727,1.98727,2930502.0
2008-06-13 02:08:00,1.98879,1.98892,1.98839,1.98839,5293339.0
2008-06-13 02:09:00,1.98821,1.98825,1.98802,1.98825,8772188.0
2008-06-13 02:10:00,1.98829,1.98829,1.98821,1.98827,3472226.0
2008-06-13 02:11:00,1.98832,1.98875,1.98832,1.98875,4789013.0
2008-06-13 02:12:00,1.98875,1.98875,1.98863,1.98875,3451931.0
2008-06-13 02:13:00,1.98887,1.98906,1.98881,1.98894,3291546.0
2008-06-13 02:14:00,1.98902,1.98926,1.98902,1.98926,6648804.0
2008-06-13 02:15:00,1.98911,1.98922,1.98899,1.98899,6102482.0
2008-06-13 02:16:00,1.98899,1.98909,1.98896,1.98898,3515237.0
2008-06-13 02:17:00,1.98905,1.98908,1.98897,1.98904,2610895.0
2008-06-13 02:18:00,1.98885,1.98941,1.98885,1.98941,12145444.0
2008-06-13 02:19:00,1.98944,1.99063,1.98944,1.99063,6523249.0
2008-06-13 02:20:00,1.99053,1.99084,1.99025,1.99063,8477827.0
2008-06-13 02:21:00,1.99067,1.99067,1.9901,1.99018,7586158.0
2008-06-13 02:22:00,1.99015,1.99015,1.98984,1.98997,16968042.0
2008-06-13 02:23:00,1.98991,1.98993,1.98969,1.98978,11645812.0
2008-06-13 02:24:00,1.98954,1.98981,1.98954,1.98969,2841106.0
2008-06-13 02:25:00,1.98975,1.98975,1.98955,1.98964,8941601.0
2008-06-13 02:26:00,1.98981,1.98989,1.98977,1.98977,3717131.0
2008-06-13 02:27:00,1.98961,1.98961,1.98932,1.98932,3099624.0
2008-06-13 02:28:00,1.98917,1.98928,1.98847,1.98866,14043609.0
2008-06-13 02:29:00,1.98863,1.98871,1.9885,1.98871,3634317.0
2008-06-13 02:30:00,1.98872,1.98902,1.98872,1.98902,5784948.0
2008-06-13 02:31:00,1.98896,1.98921,1.98896,1.98921,6788482.0
2008-06-13 02:32:00,1.98931,1.98932,1.9891,1.98932,4415660.0
2008-06-13 02:33:00,1.98927,1.98927,1.98899,1.98899,7957712.0
2008-06-13 02:34:00,1.98914,1.98944,1.98914,1.98944,3476309.0
2008-06-13 02:35:00,1.98948,1.98957,1.98941,1.98941,6857636.0
2008-06-13 02:36:00,1.98948,1.98954,1.9894,1.98954,3826539.0
2008-06-13 02:37:00,1.98954,1.98954,1.98903,1.98936,11764550.0
2008-06-13 02:38:00,1.98931,1.98935,1.98914,1.98929,12583153.0
2008-06-13 02:39:00,1.98924,1.98924,1.98895,1.98903,3233259.0
2008-06-13 02:40:00,1.98911,1.98933,1.98911,1.98924,8717077.0
2008-06-13 02:41:00,1.98913,1.98913,1.98877,1.98877,2590238.0
2008-06-13 02:42:00,1.98882,1.9893,1.98872,1.9893,10914857.0
2008-06-13 02:43:00,1.98937,1.98937,1.98922,1.9893,2452895.0
2008-06-13 02:44:00,1.98933,1.98933,1.98897,1.989,7183945.0
2008-06-13 02:45:00,1.98906,1.9892,1.98896,1.9892,3997693.0
2008-06-13 02:46:00,1.98915,1.98915,1.98895,1.98895,4502391.0
2008-06-13 02:47:00,1.98892,1.98892,1.98873,1.98873,16826911.0
2008-06-13 02:48:00,1.98886,1.98923,1.98886,1.98923,16206643.0
2008-06-13 02:49:00,1.98936,1.98986,1.98936,1.98986,15378712.0
2008-06-13 02:50:00,1.98986,1.99,1.98983,1.99,6010047.0
2008-06-13 02:51:00,1.98997,1.98997,1.98963,1.98988,7949099.0
2008-06-13 02:52:00,1.98993,1.98999,1.98993,1.98999,13080015.0
2008-06-13 02:53:00,1.98984,1.99012,1.98984,1.98995,3934438.0
2008-06-13 02:54:00,1.99003,1.99003,1.98986,1.98986,3891347.0
2008-06-13 02:55:00,1.98986,1.98986,1.98959,1.98959,5587436.0
2008-06-13 02:56:00,1.98973,1.98988,1.98973,1.98984,2785542.0
2008-06-13 02:57:00,1.98985,1.98985,1.98963,1.98963,5360616.0
2008-06-13 02:58:00,1.98954,1.98954,1.98938,1.98939,9796487.0
2008-06-13 02:59:00,1.98924,1.98934,1.98872,1.98872,3957498.0
2008-06-13 03:00:00,1.98938,1.98962,1.98938,1.98962,2411202.0
2008-06-13 03:01:00,1.98964,1.98986,1.98964,1.98986,9780855.0
2008-06-13 03:02:00,1.9898,1.9898,1.9895,1.98969,4172559.0
2008-06-13 03:03:00,1.98973,1.98975,1.98954,1.98966,8318699.0
2008-06-13 03:04:00,1.98962,1.98962,1.98953,1.98953,6400329.0
2008-06-13 03:05:00,1.98958,1.98972,1.98958,1.98959,7368799.0
2008-06-13 03:06:00,1.98955,1.98955,1.98937,1.98947,11351770.0
2008-06-13 03:07:00,1.98938,1.98954,1.98938,1.98941,2569512.0
2008-06-13 03:08:00,1.98922,1.98922,1.98901,1.98912,14138112.0
2008-06-13 03:09:00,1.98915,1.98948,1.98907,1.98948,6635511.0
2008-06-13 03:10:00,1.98948,1.98949,1.98929,1.98929,18081822.0
2008-06-13 03:11:00,1.98909,1.98922,1.98899,1.98922,25288646.0
2008-06-13 03:12:00,1.98916,1.98926,1.98898,1.98926,7754186.0
2008-06-13 03:13:00,1.98935,1.98943,1.98931,1.98935,5334439.0
2008-06-13 03:14:00,1.98935,1.98935,1.98917,1.98929,4252883.0
2008-06-13 03:15:00,1.98938,1.98941,1.98921,1.98941,15249045.0
2008-06-13 03:16:00,1.98952,1.98968,1.98928,1.98967,13984628.0
2008-06-13 03:17:00,1.98962,1.98988,1.98962,1.98982,9406044.0
2008-06-13 03:18:00,1.98952,1.99005,1.98952,1.98977,9910995.0
2008-06-13 03:19:00,1.9897,1.98991,1.98962,1.98991,6283013.0
2008-06-13 03:20:00,1.99009,1.99034,1.99009,1.99019,1910995.0
2008-06-13 03:21:00,1.99006,1.99006,1.98973,1.9898,13351772.0
2008-06-13 03:22:00,1.98998,1.99014,1.98998,1.99002,3537698.0
2008-06-13 03:23:00,1.99003,1.99018,1.99003,1.9901,5328539.0
2008-06-13 03:24:00,1.98991,1.98991,1.98958,1.98958,27948103.0
2008-06-13 03:25:00,1.98972,1.9898,1.98972,1.98974,4043304.0
2008-06-13 03:26:00,1.98975,1.99014,1.98975,1.99014,2527977.0
2008-06-13 03:27:00,1.99037,1.99059,1.99037,1.99059,10174225.0
2008-06-13 03:28:00,1.9905,1.99063,1.99043,1.99045,9422775.0
2008-06-13 03:29:00,1.99037,1.9904,1.98985,1.9904,3820666.0
2008-06-13 03:30:00,1.99041,1.99052,1.9904,1.9904,3919538.0
2008-06-13 03:31:00,1.99047,1.99055,1.99046,1.99051,21722564.0
2008-06-13 03:32:00,1.99051,1.99097,1.99051,1.99097,8273054.0
2008-06-13 03:33:00,1.99119,1.99166,1.99119,1.99166,2527173.0
2008-06-13 03:34:00,1.99176,1.99182,1.99151,1.99151,2474850.0
2008-06-13 03:35:00,1.99147,1.99159,1.99106,1.99106,4617365.0
2008-06-13 03:36:00,1.99088,1.99088,1.99011,1.99052,11323503.0
2008-06-13 03:37:00,1.9905,1.99052,1.99031,1.99049,12537060.0
2008-06-13 03:38:00,1.99058,1.99098,1.99058,1.99074,7465209.0
2008-06-13 03:39:00,1.99044,1.99082,1.99044,1.99082,2082980.0
2008-06-13 03:40:00,1.99084,1.99084,1.99072,1.99084,10007585.0
2008-06-13 03:41:00,1.9909,1.9911,1.99084,1.9911,15661604.0
2008-06-13 03:42:00,1.99118,1.9912,1.99088,1.99088,6769226.0
2008-06-13 03:43:00,1.99082,1.99113,1.99082,1.99089,6337201.0
2008-06-13 03:44:00,1.99087,1.99095,1.99083,1.99095,2812429.0
2008-06-13 03:45:00,1.99101,1.99145,1.99101,1.99145,1238404.0
2008-06-13 03:46:00,1.99144,1.99157,1.99133,1.99133,9176861.0
2008-06-13 03:47:00,1.99125,1.99128,1.99089,1.99089,6487023.0
2008-06-13 03:48:00,1.99107,1.99107,1.99079,1.99082,15121675.0
2008-06-13 03:49:00,1.99072,1.99123,1.99072,1.99123,3214479.0
2008-06-13 03:50:00,1.99125,1.99141,1.99125,1.9913,5119403.0
2008-06-13 03:51:00,1.99111,1.99111,1.9906,1.9906,6181415.0
2008-06-13 03:52:00,1.99054,1.99075,1.99054,1.99075,6789022.0
2008-06-13 03:53:00,1.99101,1.99145,1.99101,1.99138,13627480.0
2008-06-13 03:54:00,1.99129,1.99129,1.99071,1.99071,1822794.0
2008-06-13 03:55:00,1.99071,1.99095,1.99067,1.99095,5090022.0
2008-06-13 03:56:00,1.99097,1.99097,1.99078,1.99085,7283365.0
2008-06-13 03:57:00,1.9908,1.99102,1.99068,1.99102,3364739.0
2008-06-13 03:58:00,1.99111,1.99115,1.99085,1.99088,16931341.0
2008-06-13 03:59:00,1.99081,1.99084,1.99072,1.99084,14629424.0
2008-06-13 04:00:00,1.99071,1.99071,1.99049,1.99071,5816552.0
2008-06-13 04:01:00,1.99062,1.9908,1.99062,1.99077,2974660.0
2008-06-13 04:02:00,1.99084,1.99084,1.99067,1.99074,7353965.0
2008-06-13 04:03:00,1.99058,1.99067,1.99031,1.99045,3950997.0
2008-06-13 04:04:00,1.99061,1.99074,1.99057,1.99061,7178945.0
2008-06-13 04:05:00,1.99054,1.99059,1.9905,1.99059,10810147.0
2008-06-13 04:06:00,1.99057,1.9906,1.99039,1.99055,6939910.0
2008-06-13 04:07:00,1.99068,1.99077,1.99059,1.99071,3043586.0
2008-06-13 04:08:00,1.99066,1.99093,1.99063,1.99093,24215242.0
2008-06-13 04:09:00,1.99096,1.99102,1.99087,1.99093,16597931.0
2008-06-13 04:10:00,1.99107,1.99108,1.99088,1.99089,13457881.0
2008-06-13 04:11:00,1.99064,1.99068,1.99034,1.99068,4731682.0
2008-06-13 04:12:00,1.99078,1.99078,1.99042,1.99042,7012062.0
2008-06-13 04:13:00,1.99052,1.99055,1.99034,1.99055,1982308.0
2008-06-13 04:14:00,1.99083,1.99091,1.99047,1.99047,6620295.0
2008-06-13 04:15:00,1.99063,1.99082,1.99056,1.99082,2373928.0
2008-06-13 04:16:00,1.99087,1.99087,1.99066,1.99071,1865822.0
2008-06-13 04:17:00,1.99057,1.99057,1.99039,1.99045,4615473.0
2008-06-13 04:18:00,1.9907,1.99099,1.9907,1.99099,9687247.0
2008-06-13 04:19:00,1.99095,1.99097,1.99082,1.99097,3749629.0
2008-06-13 04:20:00,1.99102,1.99107,1.99095,1.99099,5658581.0
2008-06-13 04:21:00,1.99111,1.99132,1.99111,1.99132,3614976.0
2008-06-13 04:22:00,1.99127,1.99143,1.99115,1.99115,6348547.0
2008-06-13 04:23:00,1.99126,1.99155,1.99126,1.99155,5897300.0
2008-06-13 04:24:00,1.99159,1.99159,1.99133,1.99133,7892201.0
2008-06-13 04:25:00,1.99146,1.99146,1.99127,1.99136,8690008.0
2008-06-13 04:26:00,1.99124,1.99124,1.99054,1.99054,5763402.0
2008-06-13 04:27:00,1.9905,1.99058,1.99042,1.99057,1574744.0
2008-06-13 04:28:00,1.99054,1.99061,1.99036,1.99053,9656556.0
2008-06-13 04:29:00,1.99061,1.9908,1.99038,1.99038,9680830.0
2008-06-13 04:30:00,1.99071,1.99076,1.9902,1.9902,6643630.0
2008-06-13 04:31:00,1.99072,1.99119,1.99072,1.99119,5259662.0
2008-06-13 04:32:00,1.99125,1.99139,1.99125,1.99139,8553691.0
2008-06-13 04:33:00,1.99136,1.99136,1.99111,1.99113,4312034.0
2008-06-13 04:34:00,1.99106,1.99106,1.99063,1.99068,7767674.0
2008-06-13 04:35:00,1.99076,1.99131,1.99076,1.99131,4565716.0
2008-06-13 04:36:00,1.99138,1.99138,1.99114,1.99116,3777742.0
2008-06-13 04:37:00,1.99117,1.99118,1.99084,1.99084,8267316.0
2008-06-13 04:38:00,1.99076,1.99138,1.99076,1.99138,7561899.0
2008-06-13 04:39:00,1.99132,1.99149,1.99123,1.99123,5047023.0
2008-06-13 04:40:00,1.99138,1.99154,1.99117,1.99117,23048932.0
2008-06-13 04:41:00,1.99126,1.99132,1.99121,1.99121,3107982.0
2008-06-13 04:42:00,1.99129,1.99142,1.99096,1.99119,1710327.0
2008-06-13 04:43:00,1.99112,1.99131,1.99105,1.99131,1499847.0
2008-06-13 04:44:00,1.99126,1.99126,1.99086,1.99086,4129903.0
2008-06-13 04:45:00,1.99075,1.9908,1.99069,1.9908,17171414.0
2008-06-13 04:46:00,1.99102,1.99108,1.99065,1.99065,8662836.0
2008-06-13 04:47:00,1.99068,1.99124,1.99068,1.99106,6133991.0
2008-06-13 04:48:00,1.99123,1.9915,1.99123,1.99146,4644478.0
2008-06-13 04:49:00,1.99145,1.99145,1.9912,1.9912,9197926.0
2008-06-13 04:50:00,1.99131,1.99165,1.99131,1.99165,798229.0
2008-06-13 04:51:00,1.99145,1.99162,1.99145,1.99161,6135423.0
2008-06-13 04:52:00,1.99158,1.99159,1.99147,1.99147,2111229.0
2008-06-13 04:53:00,1.99149,1.99164,1.99141,1.99159,5320858.0
2008-06-13 04:54:00,1.99156,1.99156,1.99002,1.99136,1964207.0
2008-06-13 04:55:00,1.99141,1.99155,1.99136,1.99138,7116939.0
2008-06-13 04:56:00,1.99133,1.99133,1.99114,1.99114,5337812.0
2008-06-13 04:57:00,1.9909,1.9909,1.99065,1.9908,10667064.0
2008-06-13 04:58:00,1.99096,1.991,1.99068,1.99086,12003829.0
2008-06-13 04:59:00,1.99102,1.99106,1.99086,1.99087,14739884.0
2008-06-13 05:00:00,1.99099,1.99116,1.99097,1.99101,1745435.0
2008-06-13 05:01:00,1.99106,1.99106,1.99074,1.99078,3324738.0
2008-06-13 05:02:00,1.99068,1.99073,1.99064,1.99073,10355972.0
2008-06-13 05:03:00,1.99072,1.99104,1.99071,1.99104,23189807.0
2008-06-13 05:04:00,1.99113,1.99123,1.99113,1.99114,10597147.0
2008-06-13 05:05:00,1.9912,1.99126,1.99114,1.99119,6323584.0
2008-06-13 05:06:00,1.99124,1.99124,1.99101,1.99106,27142412.0
2008-06-13 05:07:00,1.99107,1.99108,1.99094,1.99103,7066687.0
2008-06-13 05:08:00,1.99104,1.99104,1.99065,1.99065,4658611.0
2008-06-13 05:09:00,1.99066,1.99107,1.99056,1.99107,2280708.0
2008-06-13 05:10:00,1.99111,1.99116,1.99093,1.99093,11498687.0
2008-06-13 05:11:00,1.99101,1.9911,1.99097,1.99099,3354620.0
2008-06-13 05:12:00,1.99098,1.99098,1.99074,1.99083,7625796.0
2008-06-13 05:13:00,1.99106,1.99126,1.99106,1.99126,8250273.0
2008-06-13 05:14:00,1.99121,1.99128,1.99113,1.99128,3015606.0
2008-06-13 05:15:00,1.99138,1.99155,1.99138,1.99155,13372243.0
2008-06-13 05:16:00,1.99165,1.99175,1.99165,1.99175,14308824.0
2008-06-13 05:17:00,1.99177,1.99182,1.99167,1.99167,2333710.0
2008-06-13 05:18:00,1.99179,1.99179,1.99155,1.9916,4781387.0
2008-06-13 05:19:00,1.99175,1.99186,1.99175,1.99182,5578846.0
2008-06-13 05:20:00,1.99188,1.99188,1.99156,1.99156,2581267.0
2008-06-13 05:21:00,1.99164,1.99199,1.99164,1.99175,8533314.0
2008-06-13 05:22:00,1.99157,1.99157,1.99146,1.99155,5036731.0
2008-06-13 05:23:00,1.99158,1.99207,1.99158,1.99207,7211320.0
2008-06-13 05:24:00,1.99226,1.9924,1.99223,1.9923,4293174.0
2008-06-13 05:25:00,1.99214,1.99232,1.99214,1.99232,18599011.0
2008-06-13 05:26:00,1.99237,1.99253,1.99237,1.99251,6508632.0
2008-06-13 05:27:00,1.99248,1.99256,1.99246,1.99249,5899818.0
2008-06-13 05:28:00,1.9924,1.99261,1.99219,1.99261,8443627.0
2008-06-13 05:29:00,1.99259,1.99259,1.99236,1.99252,8499784.0
2008-06-13 05:30:00,1.99249,1.99249,1.99226,1.9923,7789232.0
2008-06-13 05:31:00,1.99217,1.99247,1.99217,1.99247,5295110.0
2008-06-13 05:32:00,1.99257,1.99257,1.99236,1.99241,7424365.0
2008-06-13 05:34:00,1.99244,1.99244,1.99193,1.99193,9146479.0
2008-06-13 05:35:00,1.99186,1.99195,1.99179,1.99187,6615859.0
2008-06-13 05:36:00,1.99205,1.99218,1.99201,1.99215,41791206.0
2008-06-13 05:37:00,1.99218,1.9922,1.99205,1.99212,12889853.0
2008-06-13 05:38:00,1.99218,1.99222,1.9921,1.9921,4848352.0
2008-06-13 05:39:00,1.99202,1.99202,1.9916,1.99191,11412017.0
2008-06-13 05:40:00,1.9921,1.99238,1.9921,1.99216,9284660.0
2008-06-13 05:41:00,1.99216,1.99219,1.99211,1.99219,6193186.0
2008-06-13 05:42:00,1.99215,1.99227,1.992,1.99227,6582370.0
2008-06-13 05:43:00,1.99222,1.99222,1.9919,1.99199,1324219.0
2008-06-13 05:44:00,1.99208,1.9922,1.99202,1.99219,6853303.0
2008-06-13 05:45:00,1.99212,1.99212,1.99189,1.99196,5557399.0
2008-06-13 05:46:00,1.992,1.99201,1.99189,1.99197,20053088.0
2008-06-13 05:47:00,1.99191,1.99191,1.9917,1.99186,7582729.0
2008-06-13 05:48:00,1.99173,1.99177,1.99135,1.99135,8411047.0
2008-06-13 05:49:00,1.99128,1.99143,1.99112,1.99143,9251914.0
2008-06-13 05:50:00,1.99147,1.99159,1.99131,1.99131,17713858.0
2008-06-13 05:51:00,1.99121,1.99126,1.99109,1.99119,5674641.0
2008-06-13 05:52:00,1.99137,1.99161,1.99137,1.99161,17041944.0
2008-06-13 05:53:00,1.99178,1.99188,1.99151,1.99169,5682170.0
2008-06-13 05:54:00,1.99195,1.99221,1.99181,1.99221,4663734.0
2008-06-13 05:55:00,1.99221,1.99221,1.99197,1.99211,2615322.0
2008-06-13 05:56:00,1.99211,1.99211,1.99183,1.99183,874026.0
2008-06-13 05:57:00,1.99169,1.99169,1.99152,1.99152,3414986.0
2008-06-13 05:58:00,1.99155,1.9918,1.99155,1.99165,1825437.0
2008-06-13 05:59:00,1.99179,1.99182,1.99178,1.99178,2372659.0
2008-06-13 06:00:00,1.9918,1.99192,1.99172,1.99174,28028754.0
2008-06-13 06:01:00,1.99169,1.99174,1.99136,1.99174,4715413.0
2008-06-13 06:02:00,1.99191,1.99212,1.9918,1.9918,15300473.0
2008-06-13 06:03:00,1.99178,1.99188,1.99178,1.99188,1210546.0
2008-06-13 06:04:00,1.99192,1.99199,1.9915,1.99199,4470043.0
2008-06-13 06:05:00,1.99222,1.99248,1.99215,1.99248,4052406.0
2008-06-13 06:06:00,1.99251,1.99251,1.99157,1.99157,3036112.0
2008-06-13 06:07:00,1.99156,1.99156,1.99155,1.99155,120881.0
2008-06-13 06:08:00,1.99147,1.99147,1.99048,1.99048,4390495.0
2008-06-13 06:09:00,1.99036,1.99036,1.99006,1.99016,6990251.0
2008-06-13 06:10:00,1.99031,1.99031,1.98997,1.99005,8829970.0
2008-06-13 06:11:00,1.99003,1.99004,1.98993,1.99002,6978601.0
2008-06-13 06:12:00,1.99014,1.99024,1.99001,1.99001,69813793.0
2008-06-13 06:13:00,1.99006,1.99006,1.98975,1.98977,19813977.0
2008-06-13 06:14:00,1.98979,1.99009,1.98979,1.99009,11127562.0
2008-06-13 06:15:00,1.99015,1.99033,1.99013,1.99031,8766796.0
2008-06-13 06:16:00,1.99032,1.99037,1.99023,1.99023,7452561.0
2008-06-13 06:17:00,1.99015,1.99024,1.99015,1.99016,5128002.0
2008-06-13 06:18:00,1.99004,1.99034,1.99004,1.99034,2171413.0
2008-06-13 06:19:00,1.99042,1.99063,1.99042,1.99063,4078958.0
2008-06-13 06:20:00,1.9908,1.99129,1.9908,1.99129,3133262.0
2008-06-13 06:21:00,1.99147,1.99187,1.99147,1.99187,7677345.0
2008-06-13 06:22:00,1.99193,1.99193,1.9917,1.99177,3226135.0
2008-06-13 06:23:00,1.99169,1.99169,1.99142,1.99142,5628796.0
2008-06-13 06:24:00,1.99135,1.99142,1.99117,1.99142,5830837.0
2008-06-13 06:25:00,1.99149,1.99149,1.99132,1.99132,6128214.0
2008-06-13 06:26:00,1.99141,1.99158,1.99141,1.99154,14053371.0
2008-06-13 06:28:00,1.99146,1.99146,1.99122,1.99122,3486540.0
2008-06-13 06:29:00,1.99117,1.99144,1.99106,1.99122,6488075.0
2008-06-13 06:30:00,1.99118,1.99136,1.99116,1.99136,20695862.0
2008-06-13 06:31:00,1.99115,1.9912,1.99095,1.9912,4953559.0
2008-06-13 06:32:00,1.99121,1.99133,1.99121,1.99131,3708221.0
2008-06-13 06:33:00,1.99119,1.99126,1.99109,1.99122,21685491.0
2008-06-13 06:34:00,1.99122,1.99122,1.99088,1.99088,2898899.0
2008-06-13 06:35:00,1.991,1.99132,1.991,1.99116,1362598.0
2008-06-13 06:36:00,1.99137,1.99142,1.99108,1.99114,6664194.0
2008-06-13 06:37:00,1.99117,1.99117,1.99101,1.99112,2170296.0
2008-06-13 06:38:00,1.99118,1.99161,1.99109,1.99161,28182317.0
2008-06-13 06:39:00,1.99164,1.99178,1.99152,1.99152,8965906.0
2008-06-13 06:40:00,1.99151,1.9917,1.99151,1.99156,1365948.0
2008-06-13 06:41:00,1.99161,1.99223,1.99161,1.99223,11695960.0
2008-06-13 06:42:00,1.99232,1.99258,1.99223,1.99258,1854214.0
2008-06-13 06:43:00,1.99247,1.99247,1.99204,1.9921,11162780.0
2008-06-13 06:44:00,1.99206,1.99214,1.99189,1.99214,2343502.0
2008-06-13 06:45:00,1.99198,1.99223,1.9919,1.9919,6634951.0
2008-06-13 06:46:00,1.99183,1.99184,1.99166,1.99175,5611544.0
2008-06-13 06:47:00,1.99172,1.99175,1.99165,1.99175,14824752.0
2008-06-13 06:48:00,1.9916,1.99178,1.99158,1.9916,5041921.0
2008-06-13 06:49:00,1.99146,1.99173,1.99146,1.99173,10331808.0
2008-06-13 06:50:00,1.99181,1.99206,1.99174,1.99191,9254953.0
2008-06-13 06:51:00,1.99192,1.99196,1.99178,1.99179,5248061.0
2008-06-13 06:52:00,1.99176,1.99176,1.99161,1.99167,7941769.0
2008-06-13 06:53:00,1.99163,1.99173,1.99158,1.99158,5552440.0
2008-06-13 06:54:00,1.99161,1.99166,1.9916,1.99164,8503722.0
2008-06-13 06:55:00,1.99164,1.99164,1.99144,1.99144,5515832.0
2008-06-13 06:56:00,1.99175,1.99203,1.99171,1.99171,11658479.0
2008-06-13 06:57:00,1.9916,1.99185,1.99149,1.99185,6769605.0
2008-06-13 06:58:00,1.99195,1.99195,1.99169,1.99169,2416207.0
2008-06-13 06:59:00,1.99172,1.99205,1.9916,1.99205,3498667.0
2008-06-13 07:00:00,1.99219,1.99223,1.99188,1.9919,12965378.0
2008-06-13 07:01:00,1.99196,1.99199,1.99167,1.99167,5928122.0
2008-06-13 07:02:00,1.99165,1.99165,1.99137,1.99144,2891989.0
2008-06-13 07:03:00,1.99166,1.99193,1.99166,1.99183,11028908.0
2008-06-13 07:04:00,1.99193,1.99193,1.99162,1.99176,1708309.0
2008-06-13 07:05:00,1.99184,1.99201,1.99159,1.99159,24043366.0
2008-06-13 07:06:00,1.99137,1.99149,1.99127,1.99149,6983353.0
2008-06-13 07:07:00,1.99151,1.99177,1.99151,1.99177,13609683.0
2008-06-13 07:08:00,1.99186,1.99189,1.99169,1.99189,19145322.0
2008-06-13 07:09:00,1.9918,1.99187,1.99165,1.99165,5095089.0
2008-06-13 07:10:00,1.99164,1.99164,1.99146,1.99158,64580271.0
2008-06-13 07:11:00,1.99155,1.99155,1.99146,1.99149,1515835.0
2008-06-13 07:12:00,1.99156,1.99174,1.99137,1.99137,43303494.0
2008-06-13 07:13:00,1.99133,1.99133,1.9912,1.9912,2701090.0
2008-06-13 07:14:00,1.99108,1.99147,1.99108,1.99147,2358332.0
2008-06-13 07:15:00,1.99136,1.99161,1.99128,1.99128,4016038.0
2008-06-13 07:16:00,1.99161,1.99161,1.99127,1.99145,9693494.0
2008-06-13 07:17:00,1.99151,1.99166,1.9912,1.99166,17921366.0
2008-06-13 07:18:00,1.99171,1.99202,1.99171,1.99202,4885190.0
2008-06-13 07:19:00,1.99192,1.99198,1.99181,1.99198,4649024.0
2008-06-13 07:20:00,1.99202,1.99204,1.9919,1.99196,4111936.0
2008-06-13 07:21:00,1.99186,1.99186,1.99154,1.99154,3689760.0
2008-06-13 07:22:00,1.99158,1.99164,1.99156,1.99163,4572524.0
2008-06-13 07:23:00,1.99165,1.99165,1.99151,1.99164,8077302.0
2008-06-13 07:24:00,1.99161,1.99183,1.99161,1.99166,9110757.0
2008-06-13 07:25:00,1.99175,1.99193,1.99175,1.99191,8562878.0
2008-06-13 07:26:00,1.99187,1.99187,1.9917,1.99185,3651846.0
2008-06-13 07:27:00,1.99194,1.99203,1.99187,1.99195,2748607.0
2008-06-13 07:28:00,1.99176,1.99176,1.99154,1.99162,30904480.0
2008-06-13 07:29:00,1.99166,1.99174,1.99159,1.99161,5548383.0
2008-06-13 07:30:00,1.99148,1.99154,1.9912,1.99125,6994129.0
2008-06-13 07:31:00,1.99111,1.99136,1.99098,1.99098,4364053.0
2008-06-13 07:32:00,1.99102,1.99102,1.99085,1.99085,2876740.0
2008-06-13 07:33:00,1.99088,1.99106,1.99076,1.99106,4441114.0
2008-06-13 07:34:00,1.99107,1.99126,1.99107,1.99126,11221366.0
2008-06-13 07:35:00,1.99132,1.99133,1.99118,1.99133,1541475.0
2008-06-13 07:36:00,1.99122,1.99123,1.99109,1.99109,9206421.0
2008-06-13 07:37:00,1.99088,1.99107,1.99079,1.99079,3568531.0
2008-06-13 07:38:00,1.99054,1.99071,1.99049,1.99066,1764049.0
2008-06-13 07:39:00,1.9908,1.99096,1.9907,1.99096,2413419.0
2008-06-13 07:40:00,1.99097,1.99097,1.99061,1.99075,859276.0
2008-06-13 07:41:00,1.99083,1.99084,1.99076,1.99084,5118420.0
2008-06-13 07:42:00,1.99087,1.99087,1.99077,1.9908,2288604.0
2008-06-13 07:43:00,1.99079,1.99089,1.99079,1.99085,6766487.0
2008-06-13 07:44:00,1.99061,1.99064,1.99043,1.99049,41136003.0
2008-06-13 07:45:00,1.99076,1.99101,1.99076,1.99101,2496516.0
2008-06-13 07:46:00,1.99092,1.99092,1.99049,1.99049,2602428.0
2008-06-13 07:47:00,1.99035,1.99059,1.99035,1.99056,9134716.0
2008-06-13 07:48:00,1.9905,1.9905,1.99022,1.99049,2681487.0
2008-06-13 07:49:00,1.99084,1.99104,1.99084,1.99102,8583508.0
2008-06-13 07:50:00,1.99093,1.99093,1.99061,1.99077,7576778.0
2008-06-13 07:51:00,1.99063,1.99066,1.99051,1.99064,11988189.0
2008-06-13 07:52:00,1.99064,1.99064,1.99035,1.99035,4041979.0
2008-06-13 07:53:00,1.99046,1.99046,1.99015,1.99015,3888040.0
2008-06-13 07:54:00,1.9901,1.9902,1.98976,1.9902,9288265.0
2008-06-13 07:55:00,1.99013,1.99023,1.99008,1.99011,2051351.0
2008-06-13 07:56:00,1.9901,1.99025,1.99003,1.99025,21280000.0
2008-06-13 07:57:00,1.99034,1.99051,1.99034,1.99051,7697276.0
2008-06-13 07:58:00,1.99042,1.99042,1.99012,1.99039,3650058.0
2008-06-13 07:59:00,1.99043,1.99043,1.99008,1.99009,1139333.0
2008-06-13 08:00:00,1.99014,1.99059,1.99014,1.99059,6092080.0
2008-06-13 08:01:00,1.99076,1.99086,1.99068,1.99079,4596197.0
2008-06-13 08:02:00,1.99075,1.99087,1.99075,1.99084,1750292.0
2008-06-13 08:03:00,1.99096,1.99099,1.9908,1.9908,3333307.0
2008-06-13 08:04:00,1.99085,1.9909,1.99075,1.9909,5228807.0
2008-06-13 08:05:00,1.9909,1.99095,1.99064,1.99093,10878330.0
2008-06-13 08:06:00,1.99092,1.99098,1.99043,1.99091,744756.0
2008-06-13 08:07:00,1.99099,1.99099,1.99093,1.99094,8845750.0
2008-06-13 08:08:00,1.99096,1.991,1.99066,1.9908,6819934.0
2008-06-13 08:09:00,1.99092,1.99114,1.99092,1.99107,2376778.0
2008-06-13 08:10:00,1.99092,1.99092,1.99067,1.99067,2023230.0
2008-06-13 08:11:00,1.99061,1.99077,1.99046,1.99046,2456129.0
2008-06-13 08:12:00,1.99053,1.9906,1.99043,1.99043,2314860.0
2008-06-13 08:13:00,1.99045,1.99061,1.99045,1.99058,3104207.0
2008-06-13 08:14:00,1.99056,1.99073,1.99052,1.99073,5995992.0
2008-06-13 08:15:00,1.99073,1.99074,1.99062,1.99062,6014169.0
2008-06-13 08:16:00,1.99062,1.99072,1.99051,1.99054,8811043.0
2008-06-13 08:17:00,1.99015,1.99024,1.98987,1.98996,6006525.0
2008-06-13 08:18:00,1.99021,1.99097,1.99021,1.99076,14987240.0
2008-06-13 08:19:00,1.99102,1.99131,1.99102,1.9913,3663508.0
2008-06-13 08:20:00,1.99136,1.99148,1.99127,1.99127,13356192.0
2008-06-13 08:21:00,1.99136,1.9915,1.99127,1.9915,4147552.0
2008-06-13 08:22:00,1.99144,1.99144,1.99117,1.9912,7637058.0
2008-06-13 08:23:00,1.99119,1.99127,1.99096,1.99096,3437947.0
2008-06-13 08:24:00,1.99085,1.99085,1.99035,1.99075,1958606.0
2008-06-13 08:25:00,1.99067,1.99067,1.99031,1.9904,9767221.0
2008-06-13 08:26:00,1.99035,1.99035,1.99011,1.99014,6359449.0
2008-06-13 08:27:00,1.99017,1.99024,1.99008,1.99019,2959055.0
2008-06-13 08:28:00,1.99028,1.99103,1.99028,1.99103,7918623.0
2008-06-13 08:29:00,1.99118,1.99128,1.99074,1.99105,31598440.0
2008-06-13 08:30:00,1.99084,1.99084,1.99026,1.9903,1696984.0
2008-06-13 08:31:00,1.99025,1.99025,1.98997,1.98997,11620398.0
2008-06-13 08:32:00,1.98984,1.98984,1.98959,1.98972,6095987.0
2008-06-13 08:33:00,1.98976,1.99005,1.98967,1.99005,5288629.0
2008-06-13 08:34:00,1.99007,1.99035,1.99007,1.99035,12549559.0
2008-06-13 08:35:00,1.99032,1.99056,1.99032,1.99034,5404891.0
2008-06-13 08:36:00,1.99025,1.99025,1.9901,1.9901,13875838.0
2008-06-13 08:37:00,1.99007,1.99007,1.9899,1.99003,7563271.0
2008-06-13 08:38:00,1.98999,1.98999,1.9895,1.9895,4578727.0
2008-06-13 08:39:00,1.98938,1.98938,1.98901,1.98901,5474281.0
2008-06-13 08:40:00,1.98887,1.98892,1.98873,1.98874,3261235.0
2008-06-13 08:41:00,1.98876,1.98908,1.98876,1.98908,3987538.0
2008-06-13 08:42:00,1.98902,1.98924,1.98883,1.98914,6838737.0
2008-06-13 08:43:00,1.98909,1.98909,1.9889,1.98895,1836259.0
2008-06-13 08:44:00,1.98906,1.9892,1.98906,1.98913,2716656.0
2008-06-13 08:45:00,1.98921,1.98945,1.98919,1.98943,7922865.0
2008-06-13 08:46:00,1.98925,1.98933,1.98887,1.98902,6981779.0
2008-06-13 08:47:00,1.98916,1.98917,1.98899,1.98917,16204330.0
2008-06-13 08:48:00,1.98914,1.98925,1.98906,1.98913,20677649.0
2008-06-13 08:49:00,1.98908,1.98925,1.98899,1.98925,2580757.0
2008-06-13 08:50:00,1.98924,1.98924,1.98908,1.98913,2575717.0
2008-06-13 08:51:00,1.98921,1.98946,1.98917,1.98946,9928810.0
2008-06-13 08:52:00,1.98938,1.98938,1.98901,1.98901,4820092.0
2008-06-13 08:53:00,1.98892,1.98908,1.98892,1.98899,5431482.0
2008-06-13 08:54:00,1.98905,1.98924,1.98905,1.98905,21432964.0
2008-06-13 08:55:00,1.98905,1.98905,1.98864,1.98864,19898775.0
2008-06-13 08:56:00,1.98859,1.98859,1.9882,1.9882,15076900.0
2008-06-13 08:57:00,1.98797,1.98798,1.98777,1.98777,2094719.0
2008-06-13 08:58:00,1.98773,1.98773,1.98733,1.98733,2075804.0
2008-06-13 08:59:00,1.9874,1.98751,1.98733,1.98733,14993692.0
2008-06-13 09:00:00,1.98717,1.9877,1.98717,1.9877,14659102.0
2008-06-13 09:01:00,1.98793,1.98846,1.987,1.98845,1315421.0
2008-06-13 09:02:00,1.98867,1.98889,1.98867,1.98885,5708439.0
2008-06-13 09:03:00,1.98892,1.98927,1.98892,1.98927,9275559.0
2008-06-13 09:04:00,1.98928,1.98928,1.98888,1.98888,3893490.0
2008-06-13 09:05:00,1.98881,1.9889,1.98873,1.98887,3082175.0
2008-06-13 09:06:00,1.98864,1.98877,1.98841,1.98877,11025727.0
2008-06-13 09:07:00,1.98879,1.98879,1.98864,1.98873,2987570.0
2008-06-13 09:08:00,1.98888,1.98901,1.98863,1.98897,5621253.0
2008-06-13 09:09:00,1.98896,1.98906,1.98889,1.98889,1597891.0
2008-06-13 09:10:00,1.98886,1.98896,1.98873,1.98873,8973698.0
2008-06-13 09:11:00,1.98879,1.98903,1.9887,1.98903,5767864.0
2008-06-13 09:12:00,1.98895,1.98895,1.98875,1.98879,8518909.0
2008-06-13 09:13:00,1.98896,1.98905,1.98877,1.98884,2554047.0
2008-06-13 09:14:00,1.98894,1.989,1.98877,1.98877,2565709.0
2008-06-13 09:15:00,1.98859,1.98859,1.98823,1.98823,3227984.0
2008-06-13 09:16:00,1.98834,1.98893,1.98834,1.98885,9646130.0
2008-06-13 09:17:00,1.98897,1.98901,1.98879,1.98901,21727750.0
2008-06-13 09:18:00,1.98905,1.98937,1.98905,1.98937,1023118.0
2008-06-13 09:19:00,1.98931,1.98965,1.9892,1.98965,18509766.0
2008-06-13 09:20:00,1.98981,1.9899,1.98974,1.98977,3610060.0
2008-06-13 09:21:00,1.98967,1.98967,1.98921,1.98951,12164373.0
2008-06-13 09:22:00,1.98941,1.98941,1.98881,1.98881,14521780.0
2008-06-13 09:23:00,1.98875,1.98877,1.98825,1.98825,2955224.0
2008-06-13 09:24:00,1.98824,1.98848,1.98823,1.98848,19670043.0
2008-06-13 09:25:00,1.98847,1.98847,1.98828,1.98839,4407551.0
2008-06-13 09:26:00,1.98837,1.98837,1.98815,1.98821,7425734.0
2008-06-13 09:27:00,1.98816,1.98816,1.98786,1.98787,25001225.0
2008-06-13 09:28:00,1.98772,1.98779,1.98752,1.98752,8488014.0
2008-06-13 09:29:00,1.98748,1.98748,1.98721,1.98726,3210744.0
2008-06-13 09:30:00,1.98729,1.98729,1.98714,1.9872,3109449.0
2008-06-13 09:31:00,1.98711,1.98711,1.98676,1.98676,23762412.0
2008-06-13 09:32:00,1.98668,1.98732,1.98668,1.98732,1792416.0
2008-06-13 09:33:00,1.98747,1.98747,1.98715,1.98715,15307310.0
2008-06-13 09:34:00,1.98728,1.98747,1.98728,1.9873,14840031.0
2008-06-13 09:35:00,1.98745,1.98758,1.98741,1.9875,3606628.0
2008-06-13 09:36:00,1.98757,1.98768,1.98757,1.98768,3128963.0
2008-06-13 09:37:00,1.9878,1.98803,1.9878,1.98801,1549092.0
2008-06-13 09:38:00,1.98809,1.98813,1.98796,1.9881,1111595.0
2008-06-13 09:39:00,1.98801,1.98801,1.98777,1.9878,3391424.0
2008-06-13 09:40:00,1.98806,1.98857,1.98802,1.98857,17669582.0
2008-06-13 09:41:00,1.98863,1.98886,1.98863,1.98886,7145488.0
2008-06-13 09:42:00,1.98894,1.98935,1.98894,1.98935,9455993.0
2008-06-13 09:43:00,1.98942,1.98957,1.98942,1.98954,4779629.0
2008-06-13 09:44:00,1.98952,1.98959,1.98937,1.98951,2843565.0
2008-06-13 09:45:00,1.98942,1.98972,1.98939,1.98972,1188734.0
2008-06-13 09:46:00,1.98961,1.98961,1.98915,1.98915,2141573.0
2008-06-13 09:47:00,1.98904,1.98904,1.98864,1.98864,8679753.0
2008-06-13 09:48:00,1.98902,1.98912,1.98889,1.98912,7609515.0
2008-06-13 09:49:00,1.98903,1.98933,1.98903,1.98933,27934729.0
2008-06-13 09:50:00,1.98936,1.98943,1.98933,1.98936,21679377.0
2008-06-13 09:51:00,1.9894,1.98956,1.98938,1.98938,7766649.0
2008-06-13 09:52:00,1.98927,1.98927,1.98901,1.98921,17996981.0
2008-06-13 09:53:00,1.98916,1.98954,1.98916,1.98945,8109709.0
2008-06-13 09:54:00,1.9894,1.98944,1.98926,1.98931,11203000.0
2008-06-13 09:55:00,1.98926,1.98926,1.98901,1.98901,4844080.0
2008-06-13 09:56:00,1.98908,1.98915,1.98882,1.98882,1699451.0
2008-06-13 09:57:00,1.98913,1.98913,1.98894,1.98894,13387905.0
2008-06-13 09:58:00,1.98879,1.98879,1.98832,1.98832,5297740.0
2008-06-13 09:59:00,1.98836,1.98836,1.98796,1.98796,6202913.0
2008-06-13 10:00:00,1.98838,1.98854,1.98835,1.98854,7244489.0
2008-06-13 10:01:00,1.98857,1.98887,1.98857,1.98886,23361024.0
2008-06-13 10:02:00,1.9888,1.98914,1.9888,1.98914,40329037.0
2008-06-13 10:03:00,1.98879,1.98945,1.98879,1.98945,1789110.0
2008-06-13 10:04:00,1.98939,1.98983,1.98939,1.98983,5767511.0
2008-06-13 10:05:00,1.98988,1.99006,1.98988,1.99006,1957547.0
2008-06-13 10:06:00,1.99011,1.99036,1.99011,1.99035,3610222.0
2008-06-13 10:07:00,1.99031,1.991,1.99031,1.991,7926890.0
2008-06-13 10:08:00,1.99084,1.991,1.99078,1.99078,5025238.0
2008-06-13 10:09:00,1.99069,1.99082,1.99058,1.99082,6784142.0
2008-06-13 10:10:00,1.99086,1.9909,1.99079,1.99079,5820324.0
2008-06-13 10:11:00,1.99072,1.9911,1.99067,1.9911,2836011.0
2008-06-13 10:12:00,1.99109,1.99125,1.99099,1.991,8861702.0
2008-06-13 10:13:00,1.99095,1.99095,1.99075,1.99075,21330910.0
2008-06-13 10:14:00,1.99065,1.99144,1.99051,1.99144,6897153.0
2008-06-13 10:15:00,1.99167,1.99212,1.99167,1.99205,22584435.0
2008-06-13 10:16:00,1.99194,1.99216,1.99194,1.99196,1752271.0
2008-06-13 10:17:00,1.99196,1.9923,1.9917,1.9923,2042661.0
2008-06-13 10:18:00,1.99243,1.99272,1.99243,1.99253,3315390.0
2008-06-13 10:19:00,1.99235,1.99235,1.99181,1.99196,9542971.0
2008-06-13 10:20:00,1.99197,1.99197,1.99106,1.99106,4009315.0
2008-06-13 10:21:00,1.99125,1.99128,1.99032,1.99032,41040629.0
2008-06-13 10:22:00,1.99059,1.99075,1.99046,1.99056,6032106.0
2008-06-13 10:23:00,1.9907,1.9907,1.99046,1.99067,9519649.0
2008-06-13 10:24:00,1.99052,1.99075,1.99043,1.99075,3648639.0
2008-06-13 10:25:00,1.99079,1.99087,1.99076,1.99082,7286334.0
2008-06-13 10:26:00,1.9909,1.99138,1.99071,1.99138,3148429.0
2008-06-13 10:27:00,1.99149,1.99205,1.99149,1.99205,2040030.0
2008-06-13 10:28:00,1.9921,1.99225,1.99197,1.99217,15982379.0
2008-06-13 10:29:00,1.9923,1.99272,1.9923,1.99242,15272236.0
2008-06-13 10:30:00,1.99252,1.99316,1.99252,1.99296,12612899.0
2008-06-13 10:31:00,1.99334,1.99385,1.99322,1.99373,8730282.0
2008-06-13 10:32:00,1.99378,1.99378,1.99353,1.99368,26802873.0
2008-06-13 10:33:00,1.99377,1.99381,1.99361,1.99375,5534596.0
2008-06-13 10:34:00,1.99363,1.99395,1.99357,1.99395,4795552.0
2008-06-13 10:35:00,1.99396,1.99396,1.9936,1.9936,10883315.0
2008-06-13 10:36:00,1.99346,1.99357,1.9933,1.9933,30398302.0
2008-06-13 10:37:00,1.99334,1.99381,1.99334,1.99381,11661269.0
2008-06-13 10:38:00,1.99384,1.99402,1.99354,1.99354,7821058.0
2008-06-13 10:39:00,1.99351,1.99363,1.99307,1.99363,6757755.0
2008-06-13 10:40:00,1.99368,1.99397,1.99365,1.99397,10765674.0
2008-06-13 10:41:00,1.99398,1.99402,1.99392,1.99398,3194644.0
2008-06-13 10:42:00,1.99395,1.99395,1.99316,1.99316,23807385.0
2008-06-13 10:43:00,1.99324,1.99344,1.99324,1.99344,161383340.0
2008-06-13 10:44:00,1.99349,1.99389,1.99349,1.99389,4741708.0
2008-06-13 10:45:00,1.99411,1.99429,1.99411,1.99429,15400677.0
2008-06-13 10:46:00,1.99429,1.99447,1.99427,1.99427,4030060.0
2008-06-13 10:47:00,1.99402,1.99404,1.99387,1.99387,6314063.0
2008-06-13 10:48:00,1.99384,1.99387,1.99349,1.99387,1823865.0
2008-06-13 10:49:00,1.99387,1.99416,1.99381,1.99416,9460064.0
2008-06-13 10:50:00,1.99422,1.99443,1.99415,1.99443,2546200.0
2008-06-13 10:51:00,1.99444,1.99444,1.99404,1.99416,8754506.0
2008-06-13 10:52:00,1.99397,1.99399,1.99253,1.99375,2683927.0
2008-06-13 10:53:00,1.99386,1.99403,1.99386,1.99392,4747906.0
2008-06-13 10:54:00,1.99396,1.99431,1.99394,1.99431,8956388.0
2008-06-13 10:55:00,1.99441,1.99521,1.99441,1.99521,3865104.0
2008-06-13 10:56:00,1.99518,1.99614,1.99518,1.99614,3659886.0
2008-06-13 10:57:00,1.99634,1.99667,1.99632,1.99632,5799325.0
2008-06-13 10:58:00,1.99641,1.99641,1.99595,1.99595,1629522.0
2008-06-13 10:59:00,1.99612,1.99617,1.99592,1.99592,7657723.0
2008-06-13 11:00:00,1.9959,1.99592,1.99554,1.99554,1059780.0
2008-06-13 11:01:00,1.99557,1.99575,1.99557,1.99575,14843275.0
2008-06-13 11:02:00,1.99576,1.99576,1.99526,1.9954,2787164.0
2008-06-13 11:03:00,1.9953,1.9953,1.99498,1.99502,8386863.0
2008-06-13 11:04:00,1.99516,1.99532,1.99512,1.99532,3459700.0
2008-06-13 11:05:00,1.99541,1.99549,1.99502,1.99502,2292011.0
2008-06-13 11:06:00,1.99483,1.99483,1.99427,1.99427,2026828.0
2008-06-13 11:07:00,1.99414,1.99424,1.99396,1.99422,11351600.0
2008-06-13 11:08:00,1.99431,1.99447,1.99423,1.99447,2470003.0
2008-06-13 11:09:00,1.99462,1.99472,1.9945,1.9947,9500918.0
2008-06-13 11:10:00,1.99464,1.99465,1.99454,1.99456,2614529.0
2008-06-13 11:11:00,1.99444,1.99449,1.99436,1.99437,12362256.0
2008-06-13 11:12:00,1.99436,1.9944,1.99424,1.99426,11970509.0
2008-06-13 11:13:00,1.99438,1.99438,1.99414,1.99436,2935587.0
2008-06-13 11:14:00,1.99455,1.99478,1.99454,1.99463,7062098.0
2008-06-13 11:15:00,1.99482,1.99505,1.99482,1.99503,12403924.0
2008-06-13 11:16:00,1.99501,1.99541,1.99501,1.99541,4417015.0
2008-06-13 11:17:00,1.99548,1.99565,1.9954,1.99565,13542545.0
2008-06-13 11:18:00,1.99571,1.99596,1.99551,1.99596,2078033.0
2008-06-13 11:19:00,1.99604,1.99632,1.9959,1.99632,22339376.0
2008-06-13 11:20:00,1.99629,1.99653,1.99629,1.99653,2963722.0
2008-06-13 11:21:00,1.99656,1.99656,1.99602,1.99602,5440120.0
2008-06-13 11:22:00,1.99587,1.99595,1.99575,1.99595,30160820.0
2008-06-13 11:23:00,1.99592,1.99621,1.9959,1.99621,13111780.0
2008-06-13 11:24:00,1.99631,1.99677,1.99631,1.99677,4974992.0
2008-06-13 11:25:00,1.99667,1.99667,1.99626,1.99626,44873572.0
2008-06-13 11:26:00,1.99598,1.99617,1.99588,1.99617,16360850.0
2008-06-13 11:27:00,1.99614,1.99614,1.99581,1.99581,4876788.0
2008-06-13 11:28:00,1.99578,1.99593,1.99571,1.99593,9308532.0
2008-06-13 11:29:00,1.99604,1.9964,1.99604,1.99635,541160.0
2008-06-13 11:30:00,1.99639,1.99641,1.99617,1.99626,7913389.0
2008-06-13 11:31:00,1.9966,1.99734,1.99655,1.99734,12772161.0
2008-06-13 11:32:00,1.99747,1.99761,1.99739,1.99761,3610975.0
2008-06-13 11:33:00,1.9976,1.99764,1.99751,1.9976,1105818.0
2008-06-13 11:34:00,1.99759,1.99774,1.99758,1.99767,11344047.0
2008-06-13 11:35:00,1.99752,1.99752,1.99735,1.99735,4715062.0
2008-06-13 11:36:00,1.9974,1.99762,1.9973,1.99762,9258859.0
2008-06-13 11:37:00,1.99773,1.99774,1.99734,1.99755,27613729.0
2008-06-13 11:38:00,1.99764,1.99795,1.99764,1.99776,4298871.0
2008-06-13 11:39:00,1.99786,1.99815,1.99786,1.99815,4463943.0
2008-06-13 11:40:00,1.99804,1.99804,1.99778,1.99778,13268239.0
2008-06-13 11:41:00,1.99756,1.99763,1.9974,1.9974,2881800.0
2008-06-13 11:42:00,1.99751,1.99779,1.99751,1.99778,3745739.0
2008-06-13 11:43:00,1.99768,1.99768,1.99716,1.99716,16872756.0
2008-06-13 11:44:00,1.99711,1.99711,1.99681,1.99681,1865187.0
2008-06-13 11:45:00,1.99675,1.99708,1.9967,1.99708,1984596.0
2008-06-13 11:46:00,1.99722,1.99738,1.99721,1.99724,4370011.0
2008-06-13 11:47:00,1.99704,1.99704,1.9965,1.99655,11212862.0
2008-06-13 11:48:00,1.99657,1.99657,1.99611,1.99611,9777103.0
2008-06-13 11:49:00,1.9959,1.9959,1.99549,1.99569,1979991.0
2008-06-13 11:50:00,1.99574,1.99626,1.99573,1.99626,4858693.0
2008-06-13 11:51:00,1.99635,1.99654,1.99607,1.99607,2828922.0
2008-06-13 11:52:00,1.99595,1.99595,1.99573,1.99573,4637574.0
2008-06-13 11:53:00,1.99584,1.99655,1.99584,1.99655,4822039.0
2008-06-13 11:54:00,1.99656,1.99665,1.99629,1.99646,13796440.0
2008-06-13 11:55:00,1.99627,1.99638,1.99616,1.99616,3167745.0
2008-06-13 11:56:00,1.99604,1.99608,1.99582,1.99584,24791442.0
2008-06-13 11:57:00,1.99585,1.99585,1.99556,1.99569,4082427.0
2008-06-13 11:58:00,1.99575,1.99607,1.99575,1.99598,2126188.0
2008-06-13 11:59:00,1.99607,1.99607,1.99583,1.99601,18431763.0
2008-06-13 12:00:00,1.99604,1.9966,1.99604,1.9966,4209652.0
2008-06-13 12:01:00,1.99653,1.99674,1.99639,1.99639,9932372.0
2008-06-13 12:02:00,1.99657,1.99686,1.99657,1.99686,1949910.0
2008-06-13 12:03:00,1.99684,1.99699,1.99624,1.99699,3320991.0
2008-06-13 12:04:00,1.99697,1.99728,1.99697,1.99728,17866333.0
2008-06-13 12:05:00,1.99711,1.99728,1.99696,1.99696,4204491.0
2008-06-13 12:06:00,1.99696,1.99696,1.99652,1.99652,4979890.0
2008-06-13 12:07:00,1.99645,1.99649,1.99643,1.99643,6012851.0
2008-06-13 12:08:00,1.99645,1.99664,1.99645,1.99656,3450642.0
2008-06-13 12:09:00,1.99654,1.9967,1.99647,1.99647,4097240.0
2008-06-13 12:10:00,1.99639,1.99639,1.99618,1.99618,3078364.0
2008-06-13 12:11:00,1.99604,1.99604,1.99594,1.99594,3946274.0
2008-06-13 12:12:00,1.99602,1.99602,1.99573,1.99577,4551173.0
2008-06-13 12:13:00,1.99607,1.9963,1.99574,1.9963,8458531.0
2008-06-13 12:14:00,1.99621,1.99631,1.99612,1.99631,8475547.0
2008-06-13 12:15:00,1.9963,1.99636,1.99603,1.99624,18401840.0
2008-06-13 12:16:00,1.99634,1.99742,1.99634,1.99742,15316823.0
2008-06-13 12:17:00,1.99759,1.99771,1.9975,1.99771,13484049.0
2008-06-13 12:18:00,1.99776,1.99796,1.99775,1.99791,2953136.0
2008-06-13 12:19:00,1.99775,1.99775,1.99712,1.9973,5949783.0
2008-06-13 12:20:00,1.99729,1.99729,1.99696,1.99696,15645062.0
2008-06-13 12:21:00,1.99677,1.99689,1.99666,1.99666,8191304.0
2008-06-13 12:22:00,1.99652,1.99684,1.99645,1.99684,7537449.0
2008-06-13 12:23:00,1.99663,1.99752,1.99663,1.99752,8382258.0
2008-06-13 12:24:00,1.99755,1.99782,1.99754,1.99754,4595842.0
2008-06-13 12:25:00,1.99768,1.99768,1.99731,1.99741,16224693.0
2008-06-13 12:26:00,1.99722,1.99722,1.9968,1.99692,3312095.0
2008-06-13 12:27:00,1.99696,1.9973,1.99693,1.9973,7632482.0
2008-06-13 12:28:00,1.99719,1.99733,1.99712,1.99728,10687605.0
2008-06-13 12:29:00,1.99733,1.99733,1.99701,1.99701,2257049.0
2008-06-13 12:30:00,1.99705,1.99775,1.99705,1.99775,11661176.0
2008-06-13 12:31:00,1.99776,1.99776,1.9971,1.99733,7778034.0
2008-06-13 12:32:00,1.99712,1.99733,1.9971,1.99733,6814573.0
2008-06-13 12:33:00,1.99732,1.99732,1.9972,1.99731,1472386.0
2008-06-13 12:34:00,1.99721,1.99721,1.99685,1.99685,8639792.0
2008-06-13 12:35:00,1.99679,1.99679,1.99531,1.99652,7535682.0
2008-06-13 12:36:00,1.99648,1.99648,1.99609,1.99621,15490888.0
2008-06-13 12:37:00,1.99616,1.99616,1.99587,1.99587,5042334.0
2008-06-13 12:38:00,1.99585,1.99585,1.99558,1.99564,6066975.0
2008-06-13 12:39:00,1.99565,1.99565,1.99541,1.99541,1902956.0
2008-06-13 12:40:00,1.99531,1.99531,1.99501,1.99501,2891166.0
2008-06-13 12:41:00,1.99497,1.99509,1.9948,1.99491,9558101.0
2008-06-13 12:42:00,1.99503,1.99558,1.99503,1.99527,21211262.0
2008-06-13 12:43:00,1.99498,1.99521,1.99477,1.99521,2835754.0
2008-06-13 12:44:00,1.99532,1.99553,1.99531,1.99531,11110242.0
2008-06-13 12:45:00,1.99526,1.99539,1.99519,1.99528,32620524.0
2008-06-13 12:46:00,1.99524,1.99544,1.99524,1.99544,2491627.0
2008-06-13 12:47:00,1.99544,1.99549,1.9952,1.9952,10273541.0
2008-06-13 12:48:00,1.99511,1.99529,1.995,1.99509,2844474.0
2008-06-13 12:49:00,1.99511,1.99522,1.99488,1.99488,6182069.0
2008-06-13 12:50:00,1.99509,1.99553,1.99509,1.99553,2848974.0
2008-06-13 12:51:00,1.9956,1.9956,1.99537,1.99541,3956932.0
2008-06-13 12:52:00,1.99541,1.99541,1.99513,1.99518,12053955.0
2008-06-13 12:53:00,1.99515,1.99515,1.995,1.99508,2591445.0
2008-06-13 12:54:00,1.99503,1.99503,1.99472,1.99472,3791529.0
2008-06-13 12:55:00,1.9946,1.9946,1.99448,1.99452,6642273.0
2008-06-13 12:56:00,1.99435,1.9945,1.99405,1.99405,6182773.0
2008-06-13 12:57:00,1.9941,1.9941,1.99327,1.99372,2758005.0
2008-06-13 12:58:00,1.99367,1.99367,1.9934,1.9934,15599512.0
2008-06-13 12:59:00,1.9935,1.9935,1.99323,1.99323,2357761.0
2008-06-13 13:00:00,1.99322,1.9936,1.99318,1.9936,5873568.0
2008-06-13 13:01:00,1.99349,1.9936,1.99326,1.99341,23358983.0
2008-06-13 13:02:00,1.99337,1.99392,1.99337,1.99383,2675161.0
2008-06-13 13:03:00,1.99397,1.99423,1.99397,1.99423,8397147.0
2008-06-13 13:04:00,1.99433,1.99433,1.99364,1.99364,4127851.0
2008-06-13 13:05:00,1.99369,1.99384,1.99351,1.99365,4861541.0
2008-06-13 13:06:00,1.99376,1.99422,1.99376,1.99418,3897477.0
2008-06-13 13:07:00,1.9944,1.99448,1.9944,1.99448,11030776.0
2008-06-13 13:08:00,1.99447,1.9945,1.99429,1.99434,2866832.0
2008-06-13 13:09:00,1.99433,1.99436,1.99424,1.99429,22800951.0
2008-06-13 13:10:00,1.99421,1.99434,1.99408,1.99408,2016451.0
2008-06-13 13:11:00,1.99398,1.994,1.99374,1.99396,22152888.0
2008-06-13 13:12:00,1.99393,1.99393,1.99385,1.99392,4475558.0
2008-06-13 13:13:00,1.9938,1.99397,1.99371,1.99371,6330786.0
2008-06-13 13:14:00,1.99355,1.99355,1.99338,1.99338,80813548.0
2008-06-13 13:15:00,1.99343,1.99353,1.99343,1.99353,7017692.0
2008-06-13 13:16:00,1.99367,1.99414,1.99358,1.99414,36960381.0
2008-06-13 13:17:00,1.99422,1.99434,1.99419,1.99419,2268855.0
2008-06-13 13:18:00,1.99425,1.99425,1.99362,1.99362,2904624.0
2008-06-13 13:19:00,1.99344,1.99355,1.99341,1.99355,4503790.0
2008-06-13 13:20:00,1.99373,1.99382,1.99366,1.99366,6573487.0
2008-06-13 13:21:00,1.99367,1.99376,1.99363,1.99376,18031589.0
2008-06-13 13:22:00,1.99376,1.99376,1.99343,1.99343,3065013.0
2008-06-13 13:23:00,1.99342,1.99361,1.99316,1.99361,5973224.0
2008-06-13 13:24:00,1.99377,1.99388,1.99357,1.99357,3244868.0
2008-06-13 13:25:00,1.99355,1.99375,1.99355,1.99367,6009183.0
2008-06-13 13:26:00,1.9936,1.9936,1.9933,1.9933,7808507.0
2008-06-13 13:27:00,1.99315,1.99315,1.99287,1.9931,31176196.0
2008-06-13 13:28:00,1.99311,1.99357,1.99309,1.99357,7981861.0
2008-06-13 13:29:00,1.99357,1.99357,1.9929,1.9929,6669061.0
2008-06-13 13:30:00,1.99277,1.99286,1.99265,1.99269,7761332.0
2008-06-13 13:31:00,1.99285,1.99317,1.99285,1.99299,11436902.0
2008-06-13 13:32:00,1.99259,1.99287,1.99258,1.99258,6088629.0
2008-06-13 13:33:00,1.99254,1.99272,1.99254,1.99271,3895152.0
2008-06-13 13:34:00,1.9924,1.99289,1.9924,1.99271,4427912.0
2008-06-13 13:35:00,1.99263,1.99263,1.99232,1.99246,13910880.0
2008-06-13 13:36:00,1.99256,1.9927,1.99235,1.9927,5582342.0
2008-06-13 13:37:00,1.9927,1.99294,1.9927,1.99271,21170257.0
2008-06-13 13:38:00,1.99278,1.99287,1.99267,1.99287,23251708.0
2008-06-13 13:39:00,1.99282,1.99282,1.99256,1.99256,6781667.0
2008-06-13 13:40:00,1.99245,1.99245,1.99211,1.99211,2656100.0
2008-06-13 13:41:00,1.99218,1.99231,1.99218,1.99229,4922672.0
2008-06-13 13:42:00,1.99196,1.99251,1.99196,1.99243,4953369.0
2008-06-13 13:43:00,1.99235,1.99252,1.99235,1.9925,23411263.0
2008-06-13 13:44:00,1.99247,1.99247,1.99227,1.99227,10771127.0
2008-06-13 13:45:00,1.99218,1.99218,1.99194,1.99195,2295201.0
2008-06-13 13:46:00,1.99196,1.99196,1.99156,1.99167,5803177.0
2008-06-13 13:47:00,1.99181,1.99199,1.99176,1.99178,11907918.0
2008-06-13 13:48:00,1.9917,1.99222,1.99169,1.99211,4009802.0
2008-06-13 13:49:00,1.99225,1.99253,1.99222,1.99253,7200254.0
2008-06-13 13:50:00,1.99253,1.99274,1.99253,1.9927,6061731.0
2008-06-13 13:51:00,1.99294,1.99316,1.99294,1.9931,9429870.0
2008-06-13 13:52:00,1.99303,1.99303,1.99266,1.99281,53904415.0
2008-06-13 13:53:00,1.99276,1.99294,1.99259,1.9926,5599313.0
2008-06-13 13:54:00,1.99249,1.9925,1.99231,1.9925,4963133.0
2008-06-13 13:55:00,1.99259,1.99274,1.99252,1.99252,5316789.0
2008-06-13 13:56:00,1.99267,1.99268,1.99249,1.99268,4803341.0
2008-06-13 13:57:00,1.99257,1.99274,1.99247,1.99274,11830981.0
2008-06-13 13:58:00,1.99282,1.99329,1.99281,1.99329,32375001.0
2008-06-13 13:59:00,1.99337,1.99353,1.99337,1.99342,3294169.0
2008-06-13 14:00:00,1.99335,1.99373,1.99324,1.99373,12244397.0
2008-06-13 14:01:00,1.9937,1.9937,1.99349,1.99369,24732152.0
2008-06-13 14:02:00,1.99376,1.99393,1.99361,1.99393,17003800.0
2008-06-13 14:03:00,1.99379,1.9939,1.99346,1.99346,2854506.0
2008-06-13 14:04:00,1.9937,1.99396,1.99369,1.99396,25175600.0
2008-06-13 14:05:00,1.99419,1.99487,1.99416,1.99487,12412650.0
2008-06-13 14:06:00,1.99506,1.99525,1.99503,1.99514,16561626.0
2008-06-13 14:07:00,1.99502,1.99509,1.99477,1.99477,2062905.0
2008-06-13 14:08:00,1.99465,1.99484,1.99461,1.99475,5414334.0
2008-06-13 14:09:00,1.99489,1.99502,1.9948,1.99486,4575170.0
2008-06-13 14:10:00,1.99485,1.99501,1.9948,1.9948,12274944.0
2008-06-13 14:11:00,1.99497,1.99515,1.99497,1.99513,4560668.0
2008-06-13 14:12:00,1.99512,1.99556,1.99512,1.99556,6312507.0
2008-06-13 14:13:00,1.9956,1.99575,1.99554,1.99575,7379367.0
2008-06-13 14:14:00,1.99597,1.99652,1.99597,1.99652,11658723.0
2008-06-13 14:15:00,1.99638,1.99677,1.99638,1.99677,3910846.0
2008-06-13 14:16:00,1.9968,1.99699,1.9968,1.99699,3085851.0
2008-06-13 14:17:00,1.99708,1.99734,1.99686,1.99734,12406150.0
2008-06-13 14:18:00,1.99745,1.99745,1.997,1.997,7718284.0
2008-06-13 14:19:00,1.99694,1.99694,1.99679,1.99679,17885383.0
2008-06-13 14:20:00,1.99662,1.99681,1.99662,1.9967,6705202.0
2008-06-13 14:21:00,1.99655,1.99664,1.99638,1.99638,5183598.0
2008-06-13 14:22:00,1.99635,1.99669,1.99635,1.99651,2779199.0
2008-06-13 14:23:00,1.99668,1.99681,1.99659,1.99659,1609661.0
2008-06-13 14:24:00,1.99676,1.9969,1.99663,1.99687,10208841.0
2008-06-13 14:25:00,1.99679,1.99679,1.99633,1.99633,3440551.0
2008-06-13 14:26:00,1.99628,1.99635,1.99621,1.99628,3885062.0
2008-06-13 14:27:00,1.99635,1.99648,1.99624,1.99648,5791475.0
2008-06-13 14:28:00,1.99648,1.99665,1.99641,1.99665,42858877.0
2008-06-13 14:29:00,1.99667,1.99707,1.9965,1.99707,2459968.0
2008-06-13 14:30:00,1.99706,1.99706,1.99649,1.99649,8428315.0
2008-06-13 14:31:00,1.99642,1.99642,1.99549,1.9958,24446571.0
2008-06-13 14:32:00,1.99584,1.99584,1.99491,1.99519,11131111.0
2008-06-13 14:33:00,1.99528,1.99552,1.99473,1.99473,15136327.0
2008-06-13 14:34:00,1.99452,1.99457,1.99422,1.99457,9081295.0
2008-06-13 14:35:00,1.99467,1.99494,1.99465,1.99489,9844381.0
2008-06-13 14:36:00,1.99504,1.99525,1.99498,1.99498,27575117.0
2008-06-13 14:37:00,1.99489,1.99489,1.99446,1.99467,8549567.0
2008-06-13 14:38:00,1.99482,1.99505,1.99479,1.99479,8339704.0
2008-06-13 14:39:00,1.99483,1.99483,1.9945,1.99451,7531919.0
2008-06-13 14:40:00,1.99443,1.99443,1.99401,1.99404,3586362.0
2008-06-13 14:41:00,1.99398,1.99398,1.99366,1.99366,10256029.0
2008-06-13 14:42:00,1.99394,1.99418,1.99378,1.99378,6785185.0
2008-06-13 14:43:00,1.99375,1.99375,1.99348,1.9935,17553869.0
2008-06-13 14:44:00,1.99351,1.99351,1.9931,1.9931,22653766.0
2008-06-13 14:45:00,1.99326,1.99396,1.99308,1.9936,9163221.0
2008-06-13 14:46:00,1.99368,1.99369,1.99353,1.99359,6135315.0
2008-06-13 14:47:00,1.99368,1.99405,1.99363,1.99404,542675.0
2008-06-13 14:48:00,1.99411,1.99439,1.99411,1.99439,8914565.0
2008-06-13 14:49:00,1.99446,1.99473,1.99446,1.99473,4622476.0
2008-06-13 14:50:00,1.99469,1.99469,1.99454,1.99462,1259228.0
2008-06-13 14:51:00,1.99464,1.99476,1.99462,1.99462,4083534.0
2008-06-13 14:52:00,1.99454,1.99454,1.99411,1.99444,12149604.0
2008-06-13 14:53:00,1.99432,1.99468,1.99432,1.99468,27963700.0
2008-06-13 14:54:00,1.99468,1.99468,1.99424,1.99424,1944046.0
2008-06-13 14:55:00,1.99407,1.99407,1.99398,1.99402,15804795.0
2008-06-13 14:56:00,1.99393,1.99393,1.99348,1.99364,5415401.0
2008-06-13 14:57:00,1.99394,1.99449,1.99394,1.99449,4898551.0
2008-06-13 14:58:00,1.99452,1.99468,1.99437,1.99437,5966710.0
2008-06-13 14:59:00,1.99415,1.99415,1.99395,1.99395,49850540.0
2008-06-13 15:00:00,1.99394,1.99429,1.99394,1.99407,6548697.0
2008-06-13 15:01:00,1.99398,1.99398,1.99374,1.99374,5646664.0
2008-06-13 15:02:00,1.99381,1.99391,1.99358,1.99391,6529487.0
2008-06-13 15:03:00,1.99382,1.99417,1.99377,1.99417,3830748.0
2008-06-13 15:04:00,1.99427,1.99433,1.99406,1.99406,5618125.0
2008-06-13 15:05:00,1.99393,1.99447,1.99378,1.99447,9135568.0
2008-06-13 15:06:00,1.99442,1.99477,1.99442,1.99477,8898208.0
2008-06-13 15:07:00,1.99481,1.99482,1.9946,1.9946,13046602.0
2008-06-13 15:08:00,1.99446,1.99446,1.9941,1.9941,11090251.0
2008-06-13 15:09:00,1.99405,1.99406,1.99386,1.99386,3492351.0
2008-06-13 15:10:00,1.99378,1.99384,1.99354,1.99354,6054385.0
2008-06-13 15:11:00,1.99364,1.99393,1.99352,1.99382,16752053.0
2008-06-13 15:12:00,1.99389,1.99431,1.99389,1.99431,44218909.0
2008-06-13 15:13:00,1.99424,1.99426,1.99403,1.99426,3668544.0
2008-06-13 15:14:00,1.9944,1.9944,1.99402,1.99402,14361367.0
2008-06-13 15:15:00,1.9939,1.9939,1.99361,1.99378,10036444.0
2008-06-13 15:16:00,1.99389,1.99414,1.99389,1.99414,4870260.0
2008-06-13 15:17:00,1.99407,1.99407,1.99388,1.99388,4573826.0
2008-06-13 15:18:00,1.9936,1.99362,1.99333,1.99336,4163256.0
2008-06-13 15:19:00,1.99332,1.9939,1.99332,1.9939,7641632.0
2008-06-13 15:20:00,1.99399,1.99445,1.99397,1.99445,9267270.0
2008-06-13 15:21:00,1.99441,1.99449,1.99429,1.99432,12592333.0
2008-06-13 15:22:00,1.99417,1.99417,1.99395,1.994,19915925.0
2008-06-13 15:23:00,1.99403,1.99421,1.99395,1.99421,10582087.0
2008-06-13 15:24:00,1.99424,1.99431,1.99424,1.9943,4412833.0
2008-06-13 15:25:00,1.99425,1.99434,1.99419,1.99434,17678418.0
2008-06-13 15:26:00,1.9944,1.9944,1.99394,1.99394,5938812.0
2008-06-13 15:27:00,1.99389,1.99392,1.99359,1.99379,4497255.0
2008-06-13 15:28:00,1.99381,1.99381,1.99347,1.99347,12456208.0
2008-06-13 15:29:00,1.99334,1.99334,1.99284,1.99284,3767621.0
2008-06-13 15:30:00,1.99293,1.99293,1.99194,1.99194,3031478.0
2008-06-13 15:31:00,1.9918,1.99233,1.9918,1.99233,43058569.0
2008-06-13 15:32:00,1.99233,1.99233,1.99208,1.99208,10162348.0
2008-06-13 15:33:00,1.99229,1.99229,1.99193,1.99195,2507861.0
2008-06-13 15:34:00,1.99245,1.9926,1.99245,1.99251,2469533.0
2008-06-13 15:35:00,1.99241,1.99256,1.99235,1.99244,8372360.0
2008-06-13 15:36:00,1.99247,1.99263,1.99246,1.99263,15960107.0
2008-06-13 15:37:00,1.99268,1.99286,1.99268,1.99281,5044770.0
2008-06-13 15:38:00,1.99272,1.99272,1.99262,1.99266,967419.0
2008-06-13 15:39:00,1.9926,1.9926,1.99246,1.99254,1951704.0
2008-06-13 15:40:00,1.99253,1.99265,1.99249,1.99262,49258505.0
2008-06-13 15:41:00,1.99265,1.99266,1.99252,1.99266,5964219.0
2008-06-13 15:42:00,1.99276,1.99284,1.9924,1.99284,11748289.0
2008-06-13 15:43:00,1.99287,1.99323,1.99287,1.99319,7933264.0
2008-06-13 15:44:00,1.99301,1.9931,1.99273,1.99273,15707322.0
2008-06-13 15:45:00,1.99266,1.99266,1.99233,1.99233,5203037.0
2008-06-13 15:46:00,1.99242,1.99242,1.99221,1.99228,3473793.0
2008-06-13 15:47:00,1.99226,1.99229,1.99208,1.99208,29131774.0
2008-06-13 15:48:00,1.9922,1.99254,1.9922,1.99254,27683342.0
2008-06-13 15:49:00,1.99234,1.99234,1.99191,1.99191,3647927.0
2008-06-13 15:50:00,1.99193,1.99255,1.99185,1.99255,5939546.0
2008-06-13 15:51:00,1.99273,1.99332,1.99273,1.99332,14487728.0
2008-06-13 15:52:00,1.99347,1.9939,1.99347,1.99364,4644110.0
2008-06-13 15:53:00,1.99371,1.99371,1.9935,1.99355,795487.0
2008-06-13 15:54:00,1.9936,1.9936,1.99333,1.99333,3451924.0
2008-06-13 15:55:00,1.99319,1.99383,1.99319,1.99383,15117696.0
2008-06-13 15:56:00,1.99385,1.99399,1.9938,1.99387,1871645.0
2008-06-13 15:57:00,1.9941,1.99458,1.9941,1.99428,1341868.0
2008-06-13 15:58:00,1.9942,1.99426,1.99416,1.99421,22347446.0
2008-06-13 15:59:00,1.99422,1.99438,1.99399,1.99438,7666515.0
2008-06-13 16:00:00,1.99443,1.99448,1.99423,1.99448,25302843.0
2008-06-13 16:01:00,1.99461,1.99542,1.99461,1.99542,2640558.0
2008-06-13 16:02:00,1.99531,1.99531,1.99505,1.99523,24597704.0
2008-06-13 16:03:00,1.99512,1.99515,1.99499,1.99499,5119544.0
2008-06-13 16:04:00,1.99485,1.99485,1.99428,1.99442,8193428.0
2008-06-13 16:05:00,1.99437,1.99437,1.99411,1.99415,7793708.0
2008-06-13 16:06:00,1.99423,1.99437,1.99423,1.99437,14326293.0
2008-06-13 16:07:00,1.99426,1.99449,1.99426,1.99449,2970168.0
2008-06-13 16:08:00,1.99445,1.99473,1.99445,1.99473,2618635.0
2008-06-13 16:09:00,1.99464,1.99472,1.99459,1.99463,5172242.0
2008-06-13 16:10:00,1.99479,1.99484,1.9947,1.99477,2397351.0
2008-06-13 16:11:00,1.99479,1.99489,1.99468,1.99475,11157875.0
2008-06-13 16:12:00,1.99472,1.99475,1.99464,1.99464,6158988.0
2008-06-13 16:13:00,1.99453,1.99456,1.99435,1.99454,6013953.0
2008-06-13 16:14:00,1.99464,1.9948,1.99453,1.99453,10179603.0
2008-06-13 16:15:00,1.99492,1.99509,1.99477,1.99509,11689110.0
2008-06-13 16:16:00,1.99519,1.99537,1.99514,1.99514,6746004.0
2008-06-13 16:17:00,1.99493,1.99507,1.99477,1.99477,3257534.0
2008-06-13 16:18:00,1.99472,1.99472,1.99445,1.99445,3760772.0
2008-06-13 16:19:00,1.99441,1.99447,1.99441,1.99443,2147717.0
2008-06-13 16:20:00,1.9944,1.99504,1.99427,1.99504,4843699.0
2008-06-13 16:21:00,1.99524,1.99542,1.99524,1.99541,3547254.0
2008-06-13 16:22:00,1.99532,1.99556,1.99532,1.99553,3374599.0
2008-06-13 16:23:00,1.99571,1.99594,1.99571,1.99574,5952816.0
2008-06-13 16:24:00,1.99559,1.99559,1.99523,1.99529,7074792.0
2008-06-13 16:25:00,1.99505,1.99505,1.99488,1.99492,5331719.0
2008-06-13 16:26:00,1.99504,1.99528,1.99504,1.9952,7701378.0
2008-06-13 16:27:00,1.99521,1.99521,1.99503,1.9951,2636284.0
2008-06-13 16:28:00,1.99512,1.9952,1.99505,1.99507,7266924.0
2008-06-13 16:29:00,1.99507,1.99507,1.99473,1.99478,22608032.0
2008-06-13 16:30:00,1.99469,1.99491,1.99469,1.99482,3853452.0
2008-06-13 16:31:00,1.99478,1.99478,1.99459,1.99465,5232754.0
2008-06-13 16:32:00,1.99483,1.99513,1.99483,1.99513,5326809.0
2008-06-13 16:33:00,1.99511,1.9952,1.99511,1.9952,26083039.0
2008-06-13 16:34:00,1.99522,1.99522,1.9951,1.99517,4328352.0
2008-06-13 16:35:00,1.9952,1.99546,1.9952,1.99535,7329727.0
2008-06-13 16:36:00,1.99524,1.99537,1.99523,1.99523,4218941.0
2008-06-13 16:37:00,1.99513,1.99533,1.99503,1.99533,33243371.0
2008-06-13 16:38:00,1.99536,1.99551,1.99536,1.9955,2423427.0
2008-06-13 16:39:00,1.99555,1.99564,1.99545,1.99554,22545146.0
2008-06-13 16:40:00,1.99552,1.99557,1.99544,1.99557,2682247.0
2008-06-13 16:41:00,1.99564,1.9958,1.99562,1.9958,2888608.0
2008-06-13 16:42:00,1.99594,1.9964,1.99594,1.9964,5957752.0
2008-06-13 16:43:00,1.99659,1.9968,1.99657,1.9968,9499447.0
2008-06-13 16:44:00,1.99682,1.99706,1.99682,1.99706,7333346.0
2008-06-13 16:45:00,1.99704,1.99741,1.99704,1.99741,15382335.0
2008-06-13 16:46:00,1.99745,1.99782,1.99745,1.99756,4186309.0
2008-06-13 16:47:00,1.99746,1.99756,1.99731,1.99731,3867156.0
2008-06-13 16:48:00,1.99727,1.99727,1.9969,1.9969,2201365.0
2008-06-13 16:49:00,1.99669,1.99679,1.99658,1.99658,1636655.0
2008-06-13 16:50:00,1.99658,1.99672,1.99639,1.99672,20481614.0
2008-06-13 16:51:00,1.99676,1.99694,1.99672,1.99684,4742955.0
2008-06-13 16:52:00,1.99691,1.9974,1.99691,1.9974,5129526.0
2008-06-13 16:53:00,1.99747,1.99791,1.99747,1.99784,3063180.0
2008-06-13 16:54:00,1.99757,1.99757,1.99749,1.99752,1187478.0
2008-06-13 16:55:00,1.99762,1.99789,1.99759,1.99759,13325043.0
2008-06-13 16:56:00,1.99766,1.99775,1.99765,1.99768,4250553.0
2008-06-13 16:57:00,1.99772,1.99782,1.99735,1.99735,2063801.0
2008-06-13 16:58:00,1.99711,1.99711,1.99672,1.99672,10035664.0
2008-06-13 16:59:00,1.99652,1.99652,1.99553,1.99553,2769767.0
2008-06-13 17:00:00,1.99554,1.99555,1.99541,1.99554,14199417.0
2008-06-13 17:01:00,1.99571,1.99594,1.99571,1.99581,1346343.0
2008-06-13 17:02:00,1.99582,1.99589,1.99573,1.99574,8829253.0
2008-06-13 17:03:00,1.99562,1.99578,1.99562,1.9957,3363808.0
2008-06-13 17:04:00,1.99579,1.99587,1.9955,1.99587,7941434.0
2008-06-13 17:05:00,1.99595,1.99604,1.99581,1.99596,14228844.0
2008-06-13 17:06:00,1.99589,1.99589,1.99566,1.99572,16107833.0
2008-06-13 17:07:00,1.99581,1.99603,1.99579,1.99579,9010140.0
2008-06-13 17:08:00,1.99591,1.99608,1.99589,1.99589,2913465.0
2008-06-13 17:09:00,1.99586,1.99603,1.99582,1.99599,6415660.0
2008-06-13 17:10:00,1.99602,1.99645,1.99601,1.99645,5643432.0
2008-06-13 17:11:00,1.99654,1.99672,1.99645,1.99672,1599972.0
2008-06-13 17:12:00,1.99673,1.997,1.99673,1.997,3428751.0
2008-06-13 17:13:00,1.99696,1.99726,1.99696,1.99726,7688845.0
2008-06-13 17:14:00,1.99727,1.99762,1.99719,1.99762,20256228.0
2008-06-13 17:15:00,1.99766,1.99802,1.99766,1.99802,5899441.0
2008-06-13 17:16:00,1.99799,1.99827,1.99799,1.99827,2935651.0
2008-06-13 17:17:00,1.9983,1.99857,1.9983,1.99857,3960503.0
2008-06-13 17:18:00,1.99862,1.99883,1.9985,1.99883,7784744.0
2008-06-13 17:19:00,1.99882,1.99914,1.99882,1.99914,5445976.0
2008-06-13 17:20:00,1.99913,1.99941,1.99913,1.99941,1943285.0
2008-06-13 17:21:00,1.99948,1.99972,1.99948,1.99972,3482006.0
2008-06-13 17:22:00,1.99975,1.99998,1.99975,1.99998,11617377.0
2008-06-13 17:23:00,2.0,2.00023,1.99992,2.00023,12180609.0
2008-06-13 17:24:00,2.00026,2.0005,2.00026,2.0005,2632077.0
2008-06-13 17:25:00,2.00059,2.00091,2.0005,2.00091,5560311.0
2008-06-13 17:26:00,2.00094,2.00114,2.00094,2.00114,3180207.0
2008-06-13 17:27:00,2.0012,2.00141,2.0012,2.00141,2733052.0
2008-06-13 17:28:00,2.00145,2.0018,2.00145,2.0018,7580746.0
2008-06-13 17:29:00,2.00171,2.00204,2.00171,2.00203,16405136.0
2008-06-13 17:30:00,2.00209,2.00238,2.002,2.00238,11251700.0
2008-06-13 17:31:00,2.00239,2.00263,2.00239,2.00263,3605510.0
2008-06-13 17:32:00,2.00266,2.00301,2.00263,2.00301,2398702.0
2008-06-13 17:33:00,2.00301,2.00338,2.003,2.00338,4077448.0
2008-06-13 17:34:00,2.00334,2.00334,2.00304,2.00332,3532474.0
2008-06-13 17:35:00,2.00321,2.00333,2.00318,2.00333,6699822.0
2008-06-13 17:36:00,2.00339,2.00365,2.00339,2.00365,2426049.0
2008-06-13 17:37:00,2.00384,2.00424,2.00384,2.00402,2143630.0
2008-06-13 17:38:00,2.00393,2.00393,2.00354,2.00363,6823066.0
2008-06-13 17:39:00,2.00376,2.00378,2.00332,2.00332,2498187.0
2008-06-13 17:40:00,2.00318,2.00318,2.00298,2.00298,12221916.0
2008-06-13 17:41:00,2.00291,2.00291,2.00266,2.00282,15919351.0
2008-06-13 17:42:00,2.00285,2.00327,2.00285,2.00327,9704073.0
2008-06-13 17:43:00,2.00343,2.00372,2.00343,2.00354,12590174.0
2008-06-13 17:44:00,2.00343,2.00358,2.00335,2.0034,8898812.0
2008-06-13 17:45:00,2.00339,2.00368,2.00339,2.00368,7044636.0
2008-06-13 17:46:00,2.00369,2.00388,2.00369,2.00388,2325122.0
2008-06-13 17:47:00,2.00414,2.00468,2.00405,2.00468,20391016.0
2008-06-13 17:48:00,2.00474,2.00492,2.00337,2.00489,4426600.0
2008-06-13 17:49:00,2.00488,2.00488,2.00473,2.00473,6778648.0
2008-06-13 17:50:00,2.00485,2.00506,2.00485,2.00506,3174719.0
2008-06-13 17:51:00,2.00494,2.00494,2.00461,2.00461,7686955.0
2008-06-13 17:52:00,2.00464,2.00467,2.0045,2.00467,17766421.0
2008-06-13 17:53:00,2.0048,2.00485,2.00455,2.00455,1379643.0
2008-06-13 17:54:00,2.00448,2.00449,2.00433,2.00433,13398310.0
2008-06-13 17:55:00,2.00426,2.00429,2.00414,2.00429,12604181.0
2008-06-13 17:56:00,2.00415,2.00415,2.00394,2.00397,3414516.0
2008-06-13 17:57:00,2.00402,2.00412,2.00402,2.00408,11668479.0
2008-06-13 17:58:00,2.00386,2.00404,2.00386,2.00388,5632880.0
2008-06-13 17:59:00,2.00369,2.00386,2.00354,2.00386,4187837.0
2008-06-13 18:00:00,2.0038,2.00402,2.0038,2.00392,11221767.0
2008-06-13 18:01:00,2.00396,2.00413,2.00391,2.00391,5932690.0
2008-06-13 18:02:00,2.00397,2.00399,2.00378,2.00378,8474467.0
2008-06-13 18:03:00,2.00394,2.00394,2.00379,2.00379,2970538.0
2008-06-13 18:04:00,2.00367,2.00367,2.00312,2.00312,5700699.0
2008-06-13 18:05:00,2.00316,2.00316,2.00273,2.00273,6973678.0
2008-06-13 18:06:00,2.00279,2.00281,2.00269,2.00273,8315301.0
2008-06-13 18:07:00,2.00269,2.00312,2.00263,2.00312,10294141.0
2008-06-13 18:08:00,2.00316,2.00316,2.00299,2.00303,7597730.0
2008-06-13 18:09:00,2.00294,2.00315,2.00278,2.00311,23798063.0
2008-06-13 18:10:00,2.00314,2.00331,2.00298,2.00298,8798493.0
2008-06-13 18:11:00,2.00312,2.00338,2.00304,2.00316,7444990.0
2008-06-13 18:12:00,2.0032,2.00337,2.00319,2.00337,5884729.0
2008-06-13 18:13:00,2.00343,2.00356,2.00343,2.0035,2018424.0
2008-06-13 18:14:00,2.00352,2.00366,2.00329,2.00329,6293928.0
2008-06-13 18:15:00,2.00344,2.00344,2.00332,2.00337,9952359.0
2008-06-13 18:16:00,2.00334,2.00334,2.0032,2.00334,9538786.0
2008-06-13 18:17:00,2.00335,2.00388,2.00335,2.00369,3638800.0
2008-06-13 18:18:00,2.00384,2.00413,2.00384,2.00413,10486268.0
2008-06-13 18:19:00,2.00411,2.00412,2.00379,2.00379,2852602.0
2008-06-13 18:20:00,2.00369,2.00374,2.00364,2.00364,10509561.0
2008-06-13 18:21:00,2.0037,2.00379,2.00365,2.00379,3388565.0
2008-06-13 18:22:00,2.00374,2.00387,2.00373,2.00383,11369562.0
2008-06-13 18:23:00,2.00385,2.00386,2.00359,2.00359,15995451.0
2008-06-13 18:24:00,2.00342,2.00365,2.00319,2.00365,10094826.0
2008-06-13 18:25:00,2.0037,2.00384,2.0036,2.00384,2315890.0
2008-06-13 18:26:00,2.00401,2.00427,2.00401,2.00427,986069.0
2008-06-13 18:27:00,2.00452,2.00484,2.00449,2.00484,12226673.0
2008-06-13 18:28:00,2.00494,2.00526,2.00494,2.00526,6924231.0
2008-06-13 18:29:00,2.0054,2.00546,2.00522,2.00522,8150713.0
2008-06-13 18:30:00,2.00517,2.00517,2.00492,2.005,6242598.0
2008-06-13 18:31:00,2.00497,2.00511,2.00368,2.00509,2077900.0
2008-06-13 18:32:00,2.00517,2.00544,2.00517,2.00544,3659087.0
2008-06-13 18:33:00,2.00561,2.0059,2.00561,2.00583,3913838.0
2008-06-13 18:34:00,2.00585,2.00585,2.00556,2.00576,4660040.0
2008-06-13 18:35:00,2.00575,2.00575,2.0057,2.00573,7075891.0
2008-06-13 18:36:00,2.00586,2.00596,2.00583,2.00587,1224279.0
2008-06-13 18:37:00,2.00591,2.00591,2.00578,2.00582,16739427.0
2008-06-13 18:38:00,2.00572,2.00577,2.00557,2.00567,12626455.0
2008-06-13 18:39:00,2.00558,2.00576,2.00538,2.00576,3357304.0
2008-06-13 18:40:00,2.00579,2.00607,2.00579,2.0059,3653845.0
2008-06-13 18:41:00,2.00586,2.00589,2.00536,2.00558,41439245.0
2008-06-13 18:42:00,2.00547,2.00547,2.00519,2.00526,4419963.0
2008-06-13 18:43:00,2.00545,2.00545,2.00516,2.00516,3991032.0
2008-06-13 18:44:00,2.0051,2.00527,2.00504,2.00524,11248685.0
2008-06-13 18:45:00,2.00535,2.00552,2.00535,2.00541,3534215.0
2008-06-13 18:46:00,2.00536,2.00554,2.00531,2.00542,6935812.0
2008-06-13 18:47:00,2.00554,2.00615,2.00554,2.00615,4522809.0
2008-06-13 18:48:00,2.00611,2.00629,2.00611,2.00618,4814087.0
2008-06-13 18:49:00,2.0062,2.00621,2.00608,2.00612,8688355.0
2008-06-13 18:50:00,2.00607,2.00634,2.00605,2.00634,9529998.0
2008-06-13 18:51:00,2.00632,2.00632,2.00603,2.00609,30798259.0
2008-06-13 18:52:00,2.00601,2.00601,2.00529,2.00529,39184333.0
2008-06-13 18:53:00,2.00518,2.00521,2.00506,2.00507,1650040.0
2008-06-13 18:54:00,2.00502,2.00509,2.00491,2.00491,4185713.0
2008-06-13 18:55:00,2.00501,2.00501,2.00472,2.00499,4340307.0
2008-06-13 18:56:00,2.00494,2.00499,2.00471,2.00471,2635488.0
2008-06-13 18:57:00,2.00466,2.00466,2.00434,2.00456,8682097.0
2008-06-13 18:58:00,2.00471,2.00492,2.00471,2.00491,10623500.0
2008-06-13 18:59:00,2.00495,2.0052,2.00488,2.00488,11678834.0
2008-06-13 19:00:00,2.00493,2.00493,2.00481,2.00484,6899619.0
2008-06-13 19:01:00,2.00484,2.00484,2.00465,2.00466,2270465.0
2008-06-13 19:02:00,2.00413,2.00431,2.00387,2.00401,13879779.0
2008-06-13 19:03:00,2.00406,2.00443,2.00406,2.00443,3503601.0
2008-06-13 19:04:00,2.00453,2.00462,2.00435,2.00435,3384906.0
2008-06-13 19:05:00,2.00428,2.00449,2.00428,2.00449,2800397.0
2008-06-13 19:06:00,2.00459,2.00489,2.00459,2.00489,15113055.0
2008-06-13 19:07:00,2.00487,2.00489,2.00472,2.00472,10057820.0
2008-06-13 19:08:00,2.00461,2.00479,2.00461,2.00479,5738067.0
2008-06-13 19:09:00,2.00476,2.00496,2.00476,2.00477,17994364.0
2008-06-13 19:10:00,2.00479,2.00479,2.00447,2.00459,7708480.0
2008-06-13 19:11:00,2.0047,2.00482,2.0047,2.00479,6054634.0
2008-06-13 19:12:00,2.00479,2.00479,2.0046,2.00465,7038716.0
2008-06-13 19:13:00,2.00452,2.00452,2.00418,2.00418,2085970.0
2008-06-13 19:14:00,2.00409,2.0042,2.00382,2.0042,4032184.0
2008-06-13 19:15:00,2.00417,2.00419,2.00383,2.00383,6701197.0
2008-06-13 19:16:00,2.00399,2.00399,2.00362,2.00362,8385720.0
2008-06-13 19:17:00,2.00359,2.0037,2.00348,2.0035,17077948.0
2008-06-13 19:18:00,2.00362,2.00371,2.00362,2.00369,23237545.0
2008-06-13 19:19:00,2.00389,2.00425,2.00384,2.00425,5334289.0
2008-06-13 19:20:00,2.00423,2.00474,2.0041,2.00474,9288971.0
2008-06-13 19:21:00,2.00473,2.00492,2.00461,2.00492,3829789.0
2008-06-13 19:22:00,2.0049,2.00494,2.00478,2.00479,12310305.0
2008-06-13 19:23:00,2.00482,2.00483,2.00462,2.00471,5295691.0
2008-06-13 19:24:00,2.00469,2.00469,2.00448,2.00455,10777384.0
2008-06-13 19:25:00,2.00449,2.00451,2.00428,2.00428,3969244.0
2008-06-13 19:26:00,2.00424,2.00424,2.00395,2.00395,6389377.0
2008-06-13 19:27:00,2.00377,2.00425,2.00377,2.00425,2020290.0
2008-06-13 19:28:00,2.00416,2.00435,2.00398,2.00435,5995036.0
2008-06-13 19:29:00,2.00434,2.00434,2.00421,2.00421,7815217.0
2008-06-13 19:30:00,2.00423,2.00423,2.00403,2.00419,8896497.0
2008-06-13 19:31:00,2.00423,2.00424,2.00417,2.0042,4021154.0
2008-06-13 19:32:00,2.00409,2.00409,2.00381,2.00381,5985641.0
2008-06-13 19:33:00,2.00347,2.00356,2.00342,2.00342,4838649.0
2008-06-13 19:34:00,2.00336,2.00353,2.00336,2.00353,7871021.0
2008-06-13 19:35:00,2.00357,2.00357,2.00345,2.00345,4305543.0
2008-06-13 19:36:00,2.00334,2.00363,2.00334,2.00363,8629414.0
2008-06-13 19:37:00,2.00369,2.00369,2.00362,2.00363,2318229.0
2008-06-13 19:38:00,2.00362,2.00384,2.00354,2.00354,7602139.0
2008-06-13 19:39:00,2.00373,2.0038,2.0037,2.00374,16740280.0
2008-06-13 19:40:00,2.00392,2.00421,2.00392,2.00404,9548296.0
2008-06-13 19:41:00,2.00401,2.00402,2.00387,2.00387,1576104.0
2008-06-13 19:42:00,2.00382,2.00387,2.00368,2.00379,2772480.0
2008-06-13 19:43:00,2.00384,2.00401,2.00384,2.00401,13387784.0
2008-06-13 19:44:00,2.00393,2.00411,2.00393,2.0041,7192506.0
2008-06-13 19:45:00,2.00412,2.00438,2.00412,2.00438,1898406.0
2008-06-13 19:46:00,2.00435,2.00435,2.00422,2.00422,4541383.0
2008-06-13 19:47:00,2.00412,2.00425,2.00412,2.00421,9077484.0
2008-06-13 19:48:00,2.00401,2.00401,2.00366,2.00366,8789468.0
2008-06-13 19:49:00,2.00373,2.00376,2.00365,2.00366,14924190.0
2008-06-13 19:50:00,2.00382,2.004,2.00382,2.00383,5317590.0
2008-06-13 19:51:00,2.0037,2.00376,2.0036,2.0036,13106480.0
2008-06-13 19:52:00,2.0037,2.00392,2.00363,2.00392,4978196.0
2008-06-13 19:53:00,2.00394,2.00399,2.00385,2.00396,3501763.0
2008-06-13 19:54:00,2.00402,2.00438,2.00387,2.00438,13915721.0
2008-06-13 19:55:00,2.00438,2.00438,2.00415,2.00419,3378586.0
2008-06-13 19:56:00,2.00419,2.00419,2.00374,2.00378,2347409.0
2008-06-13 19:57:00,2.00386,2.00427,2.00381,2.00427,6890991.0
2008-06-13 19:58:00,2.00446,2.00466,2.00443,2.00445,14712776.0
2008-06-13 19:59:00,2.00431,2.00431,2.00412,2.00412,7121216.0
2008-06-13 20:00:00,2.00405,2.0042,2.00362,2.00412,2528230.0
2008-06-13 20:01:00,2.00409,2.00416,2.004,2.004,5387688.0
2008-06-13 20:02:00,2.00425,2.00445,2.00425,2.0043,1856943.0
2008-06-13 20:03:00,2.00441,2.00442,2.00423,2.00423,20323416.0
2008-06-13 20:04:00,2.00408,2.00408,2.00389,2.00389,2768427.0
2008-06-13 20:05:00,2.00391,2.00402,2.00381,2.00402,7414924.0
2008-06-13 20:06:00,2.00389,2.00412,2.00378,2.00378,4292567.0
2008-06-13 20:07:00,2.00361,2.00361,2.0034,2.00356,6277720.0
2008-06-13 20:08:00,2.00355,2.00365,2.00348,2.00357,5872249.0
2008-06-13 20:09:00,2.00361,2.00361,2.00348,2.00352,13471390.0
2008-06-13 20:10:00,2.00198,2.00337,2.00198,2.00302,11412681.0
2008-06-13 20:11:00,2.00306,2.00334,2.00306,2.00334,6040381.0
2008-06-13 20:12:00,2.00334,2.00368,2.00334,2.00364,9296933.0
2008-06-13 20:13:00,2.00365,2.00368,2.00357,2.00368,5320490.0
2008-06-13 20:14:00,2.00369,2.00382,2.00337,2.00347,7977434.0
2008-06-13 20:15:00,2.00359,2.00359,2.00322,2.00322,3452756.0
2008-06-13 20:16:00,2.0032,2.0034,2.00308,2.0034,3560362.0
2008-06-13 20:17:00,2.00331,2.00345,2.00301,2.00345,9374521.0
2008-06-13 20:18:00,2.00339,2.00339,2.00323,2.00334,5220900.0
2008-06-13 20:19:00,2.0032,2.0032,2.00296,2.00296,13799428.0
2008-06-13 20:20:00,2.00295,2.0032,2.00294,2.0032,1281959.0
2008-06-13 20:21:00,2.00325,2.00336,2.00321,2.00336,3139564.0
2008-06-13 20:22:00,2.00342,2.00384,2.00342,2.00384,6003365.0
2008-06-13 20:23:00,2.00395,2.00395,2.00376,2.00379,1634517.0
2008-06-13 20:24:00,2.00368,2.00368,2.00349,2.00349,11158992.0
2008-06-13 20:25:00,2.00344,2.0035,2.00344,2.00348,4359973.0
2008-06-13 20:26:00,2.00336,2.00337,2.00324,2.00324,3211611.0
2008-06-13 20:27:00,2.00317,2.00341,2.00317,2.00323,3686286.0
2008-06-13 20:28:00,2.00306,2.00306,2.0028,2.00298,4578160.0
2008-06-13 20:29:00,2.00309,2.00318,2.00305,2.00305,5632225.0
2008-06-13 20:30:00,2.00328,2.00336,2.00318,2.00321,7843872.0
2008-06-13 20:31:00,2.00328,2.00328,2.00308,2.00314,2197199.0
2008-06-13 20:32:00,2.00315,2.00315,2.00302,2.00306,6052494.0
2008-06-13 20:33:00,2.00301,2.00306,2.00299,2.00305,7311546.0
2008-06-13 20:34:00,2.00302,2.00302,2.00253,2.00275,8743195.0
2008-06-13 20:35:00,2.00288,2.00305,2.00285,2.00299,1988158.0
2008-06-13 20:36:00,2.00296,2.00296,2.00277,2.00277,1942340.0
2008-06-13 20:37:00,2.00262,2.00287,2.00262,2.00287,4062419.0
2008-06-13 20:38:00,2.00288,2.00291,2.00274,2.00289,9200081.0
2008-06-13 20:39:00,2.00296,2.00296,2.00275,2.00277,13434522.0
2008-06-13 20:40:00,2.00267,2.00267,2.00228,2.00228,2122204.0
2008-06-13 20:41:00,2.00223,2.00263,2.00215,2.00252,7608271.0
2008-06-13 20:42:00,2.00241,2.00241,2.00192,2.00233,5571382.0
2008-06-13 20:43:00,2.00235,2.00235,2.00184,2.00228,5870442.0
2008-06-13 20:44:00,2.00229,2.00255,2.00229,2.00254,2233739.0
2008-06-13 20:45:00,2.00254,2.00254,2.00235,2.00239,4479787.0
2008-06-13 20:46:00,2.00231,2.0027,2.00222,2.00222,26285469.0
2008-06-13 20:47:00,2.00213,2.00241,2.00213,2.00226,9017024.0
2008-06-13 20:48:00,2.00222,2.00233,2.00205,2.00205,647492.0
2008-06-13 20:49:00,2.00182,2.00185,2.00173,2.00185,2220579.0
2008-06-13 20:50:00,2.00196,2.00228,2.00195,2.00201,7889751.0
2008-06-13 20:51:00,2.0022,2.0025,2.00187,2.0025,7073808.0
2008-06-13 20:52:00,2.00245,2.00245,2.00223,2.00228,4676226.0
2008-06-13 20:53:00,2.00227,2.00227,2.00199,2.00208,11041263.0
2008-06-13 20:54:00,2.00202,2.00215,2.00182,2.00187,11885754.0
2008-06-13 20:55:00,2.002,2.00219,2.00196,2.00209,10819896.0
2008-06-13 20:56:00,2.00213,2.00221,2.00213,2.00221,10075381.0
2008-06-13 20:57:00,2.00225,2.00236,2.00216,2.00236,34411564.0
2008-06-13 20:58:00,2.00236,2.00251,2.00232,2.00251,5237424.0
2008-06-13 20:59:00,2.00258,2.00268,2.00253,2.00268,4016005.0
2008-06-13 21:00:00,2.00269,2.00273,2.00249,2.00273,11474849.0
2008-06-13 21:01:00,2.00261,2.00262,2.00115,2.00254,11220281.0
2008-06-13 21:02:00,2.0026,2.00278,2.0026,2.0027,4280573.0
2008-06-13 21:03:00,2.00266,2.00266,2.00253,2.00254,4021974.0
2008-06-13 21:04:00,2.00259,2.00271,2.00255,2.0026,4267921.0
2008-06-13 21:06:00,2.00269,2.00269,2.00251,2.00262,9597373.0
2008-06-13 21:07:00,2.0026,2.0026,2.0024,2.00251,6739775.0
2008-06-13 21:08:00,2.00249,2.00249,2.0021,2.0021,9472664.0
2008-06-13 21:09:00,2.00217,2.00227,2.00212,2.00216,4549751.0
2008-06-13 21:10:00,2.0021,2.0021,2.00188,2.00204,7999560.0
2008-06-13 21:11:00,2.00202,2.00204,2.00185,2.00204,583619.0
2008-06-13 21:12:00,2.00208,2.00214,2.00208,2.00213,1363099.0
2008-06-13 21:13:00,2.00211,2.00223,2.002,2.002,10258748.0
2008-06-13 21:14:00,2.00213,2.00216,2.00205,2.00209,2253161.0
2008-06-13 21:15:00,2.00201,2.00218,2.00179,2.00218,7566764.0
2008-06-13 21:16:00,2.00207,2.00207,2.00195,2.00198,6598575.0
2008-06-13 21:17:00,2.00195,2.00198,2.00194,2.00198,7302465.0
2008-06-13 21:18:00,2.00197,2.00197,2.00179,2.0019,8548437.0
2008-06-13 21:19:00,2.00194,2.00212,2.00194,2.00199,5069532.0
2008-06-13 21:20:00,2.0021,2.00224,2.00208,2.0022,39809660.0
2008-06-13 21:21:00,2.0022,2.0022,2.00182,2.00182,5898424.0
2008-06-13 21:22:00,2.00171,2.0018,2.00148,2.00167,13829868.0
2008-06-13 21:23:00,2.00167,2.00176,2.00162,2.00176,8572967.0
2008-06-13 21:24:00,2.00172,2.00174,2.00156,2.00158,6896646.0
2008-06-13 21:25:00,2.00159,2.00169,2.00136,2.00159,12895362.0
2008-06-13 21:26:00,2.00171,2.00171,2.00127,2.00127,34695784.0
2008-06-13 21:27:00,2.00127,2.00167,2.00127,2.00167,4114549.0
2008-06-13 21:28:00,2.00156,2.00197,2.00156,2.00158,5334429.0
2008-06-13 21:29:00,2.00155,2.00155,2.00119,2.00141,11389120.0
2008-06-13 21:30:00,2.00159,2.00166,2.00133,2.00135,13940658.0
2008-06-13 21:31:00,2.00143,2.00165,2.00139,2.00146,5998686.0
2008-06-13 21:32:00,2.00142,2.00142,2.00105,2.00105,8487489.0
2008-06-13 21:33:00,2.00101,2.00178,2.00101,2.00178,2447612.0
2008-06-13 21:34:00,2.00175,2.00175,2.00139,2.00166,8398864.0
2008-06-13 21:35:00,2.00174,2.00206,2.00174,2.00206,2780028.0
2008-06-13 21:36:00,2.00198,2.00198,2.00162,2.00162,2028874.0
2008-06-13 21:37:00,2.00141,2.00156,2.00117,2.00156,3853046.0
2008-06-13 21:38:00,2.00181,2.00227,2.00181,2.00224,8561632.0
2008-06-13 21:39:00,2.00221,2.0023,2.00182,2.00215,12757546.0
2008-06-13 21:40:00,2.00224,2.00228,2.00219,2.00226,6486723.0
2008-06-13 21:41:00,2.00229,2.0023,2.00087,2.00228,10382899.0
2008-06-13 21:42:00,2.00211,2.00225,2.00209,2.00218,940151.0
2008-06-13 21:43:00,2.00194,2.00198,2.00155,2.00165,4090716.0
2008-06-13 21:44:00,2.00188,2.00227,2.00188,2.00227,16168576.0
2008-06-13 21:45:00,2.0021,2.0021,2.00181,2.00201,5453660.0
2008-06-13 21:46:00,2.00203,2.00222,2.00169,2.00214,18117326.0
2008-06-13 21:47:00,2.00211,2.00232,2.00211,2.0022,5375199.0
2008-06-13 21:48:00,2.00226,2.00231,2.00214,2.00214,9371247.0
2008-06-13 21:49:00,2.00216,2.0023,2.00216,2.00225,1502996.0
2008-06-13 21:50:00,2.00243,2.00245,2.00235,2.00244,13538199.0
2008-06-13 21:51:00,2.00249,2.0025,2.00235,2.00248,8219980.0
2008-06-13 21:52:00,2.00243,2.00243,2.00218,2.00224,5157470.0
2008-06-13 21:53:00,2.00236,2.00265,2.00236,2.00247,4185597.0
2008-06-13 21:54:00,2.0026,2.00265,2.00247,2.0026,2309896.0
2008-06-13 21:55:00,2.00272,2.00279,2.0026,2.00269,594565.0
2008-06-13 21:56:00,2.00267,2.00277,2.00256,2.00256,5552685.0
2008-06-13 21:57:00,2.00262,2.00275,2.00247,2.00275,9855792.0
2008-06-13 21:58:00,2.00273,2.00296,2.00273,2.00286,6520671.0
2008-06-13 21:59:00,2.00301,2.00323,2.00301,2.00323,6965296.0
2008-06-13 22:00:00,2.00321,2.00328,2.00304,2.00304,27638333.0
2008-06-13 22:01:00,2.00295,2.00295,2.00263,2.00263,3991272.0
2008-06-13 22:02:00,2.00266,2.00269,2.00259,2.00269,6084716.0
2008-06-13 22:03:00,2.00251,2.00276,2.00251,2.00265,7344507.0
2008-06-13 22:04:00,2.00263,2.00293,2.00263,2.00293,2717193.0
2008-06-13 22:05:00,2.00315,2.00367,2.00315,2.00367,6074443.0
2008-06-13 22:06:00,2.00373,2.00373,2.00337,2.00337,22648737.0
2008-06-13 22:07:00,2.00344,2.00392,2.00344,2.00348,9770431.0
2008-06-13 22:08:00,2.0037,2.00389,2.00368,2.00389,11953713.0
2008-06-13 22:09:00,2.00394,2.00394,2.00386,2.00392,6377956.0
2008-06-13 22:10:00,2.00406,2.00418,2.00404,2.00418,5246385.0
2008-06-13 22:11:00,2.00415,2.00415,2.00385,2.00385,6461770.0
2008-06-13 22:12:00,2.0038,2.0038,2.00358,2.00358,1622669.0
2008-06-13 22:13:00,2.0037,2.00402,2.0037,2.00393,3503405.0
2008-06-13 22:14:00,2.0039,2.0042,2.00379,2.0042,11463727.0
2008-06-13 22:15:00,2.00404,2.00408,2.00404,2.00406,3555422.0
2008-06-13 22:16:00,2.00377,2.00411,2.00377,2.00411,4045252.0
2008-06-13 22:17:00,2.00403,2.00413,2.00384,2.00384,8628134.0
2008-06-13 22:18:00,2.00379,2.00379,2.00355,2.00355,9048462.0
2008-06-13 22:19:00,2.00343,2.00343,2.00302,2.00302,7336316.0
2008-06-13 22:20:00,2.00284,2.00299,2.00266,2.00299,5731232.0
2008-06-13 22:21:00,2.00311,2.00358,2.00311,2.00358,6398344.0
2008-06-13 22:22:00,2.0038,2.0038,2.00317,2.00317,65245013.0
2008-06-13 22:23:00,2.00347,2.00347,2.00335,2.00338,18375314.0
2008-06-13 22:24:00,2.00341,2.00341,2.00306,2.00306,3664447.0
2008-06-13 22:25:00,2.0028,2.0028,2.00249,2.00256,11640504.0
2008-06-13 22:26:00,2.00262,2.00267,2.00249,2.0026,5056719.0
2008-06-13 22:27:00,2.00268,2.00308,2.00267,2.00308,6612386.0
2008-06-13 22:28:00,2.00325,2.00351,2.00324,2.00343,7484683.0
2008-06-13 22:29:00,2.0033,2.0033,2.00315,2.00315,5887608.0
2008-06-13 22:30:00,2.00314,2.00314,2.00287,2.00287,3128830.0
2008-06-13 22:31:00,2.00276,2.00344,2.00271,2.00344,5333362.0
2008-06-13 22:32:00,2.00345,2.00349,2.0032,2.00349,2381376.0
2008-06-13 22:33:00,2.00352,2.00352,2.00333,2.00333,4332692.0
2008-06-13 22:34:00,2.0035,2.00365,2.0035,2.00354,4092395.0
2008-06-13 22:35:00,2.00367,2.00367,2.00352,2.00352,2327128.0
2008-06-13 22:36:00,2.00363,2.00394,2.00363,2.00394,9173752.0
2008-06-13 22:37:00,2.004,2.00404,2.00379,2.00394,3735417.0
2008-06-13 22:38:00,2.00405,2.00411,2.00403,2.00403,12155422.0
2008-06-13 22:39:00,2.0039,2.0039,2.00306,2.00336,11027106.0
2008-06-13 22:40:00,2.00332,2.00354,2.00325,2.00354,7500267.0
2008-06-13 22:41:00,2.00352,2.00352,2.0029,2.0033,4975041.0
2008-06-13 22:42:00,2.00331,2.00366,2.00331,2.00366,14830744.0
2008-06-13 22:43:00,2.00353,2.00383,2.0033,2.0036,8281088.0
2008-06-13 22:44:00,2.00316,2.00388,2.00316,2.00365,6419644.0
2008-06-13 22:45:00,2.00359,2.00396,2.00359,2.0039,2410266.0
2008-06-13 22:46:00,2.00397,2.00426,2.00393,2.00393,10076462.0
2008-06-13 22:47:00,2.00399,2.0042,2.00399,2.0042,645830.0
2008-06-13 22:48:00,2.00422,2.00422,2.004,2.004,15037869.0
2008-06-13 22:49:00,2.00399,2.00399,2.0037,2.00373,3463748.0
2008-06-13 22:50:00,2.0037,2.00372,2.00365,2.00365,7216091.0
2008-06-13 22:51:00,2.00371,2.00375,2.00364,2.00375,10425350.0
2008-06-13 22:52:00,2.00335,2.00378,2.00335,2.00378,5625284.0
2008-06-13 22:53:00,2.00384,2.00384,2.00363,2.00363,3650915.0
2008-06-13 22:54:00,2.00357,2.00403,2.00357,2.00403,4521873.0
2008-06-13 22:55:00,2.00409,2.00417,2.00365,2.00414,25656048.0
2008-06-13 22:56:00,2.00397,2.00397,2.00329,2.00329,12156526.0
2008-06-13 22:57:00,2.00334,2.00334,2.00305,2.00311,17883804.0
2008-06-13 22:58:00,2.00359,2.00411,2.00359,2.00411,6286362.0
2008-06-13 22:59:00,2.00414,2.00414,2.0038,2.0038,7166265.0
2008-06-15 23:00:00,2.00458,2.00458,2.00413,2.00413,8120050.0
2008-06-15 23:01:00,2.00394,2.00424,2.00384,2.00424,4615153.0
2008-06-15 23:02:00,2.00427,2.0045,2.00427,2.0045,4685909.0
2008-06-15 23:04:00,2.00451,2.00462,2.00371,2.00371,11026534.0
2008-06-15 23:05:00,2.00374,2.00432,2.00366,2.00432,8472573.0
2008-06-15 23:06:00,2.00452,2.00484,2.00452,2.00484,5866287.0
2008-06-15 23:07:00,2.0049,2.00555,2.00385,2.00385,2263897.0
2008-06-15 23:08:00,2.00516,2.00516,2.00494,2.00499,5665725.0
2008-06-15 23:09:00,2.00498,2.00516,2.00488,2.00516,10436208.0
2008-06-15 23:10:00,2.00523,2.00523,2.00491,2.00491,3040583.0
2008-06-15 23:11:00,2.00481,2.00481,2.0042,2.0042,5832848.0
2008-06-15 23:12:00,2.0042,2.0042,2.00401,2.00404,2761118.0
2008-06-15 23:13:00,2.00402,2.00402,2.00382,2.00382,2682395.0
2008-06-15 23:14:00,2.00378,2.00378,2.00349,2.00353,7373503.0
2008-06-15 23:15:00,2.00338,2.00347,2.00312,2.00312,7046298.0
2008-06-15 23:16:00,2.00316,2.0035,2.00315,2.00343,3048462.0
2008-06-15 23:18:00,2.00292,2.00309,2.00279,2.00279,10192404.0
2008-06-15 23:19:00,2.00287,2.00303,2.00286,2.003,6779288.0
2008-06-15 23:20:00,2.003,2.00306,2.00282,2.00282,9047291.0
2008-06-15 23:21:00,2.0029,2.0029,2.00266,2.00278,10405222.0
2008-06-15 23:22:00,2.00282,2.00351,2.00282,2.00351,15562200.0
2008-06-15 23:23:00,2.00348,2.00348,2.00296,2.00318,14611465.0
2008-06-15 23:24:00,2.00299,2.00329,2.00299,2.00329,2591760.0
2008-06-15 23:25:00,2.00336,2.00336,2.0031,2.00313,8621707.0
2008-06-15 23:26:00,2.00315,2.00315,2.00305,2.00309,3277630.0
2008-06-15 23:27:00,2.00295,2.00329,2.00295,2.00308,8650897.0
2008-06-15 23:28:00,2.00304,2.00324,2.00271,2.00304,13922867.0
2008-06-15 23:29:00,2.00303,2.0032,2.00298,2.00298,13104828.0
2008-06-15 23:30:00,2.00284,2.0029,2.00277,2.0029,5680666.0
2008-06-15 23:31:00,2.00287,2.00287,2.00266,2.00278,13535149.0
2008-06-15 23:32:00,2.00284,2.0033,2.00281,2.0033,4952090.0
2008-06-15 23:33:00,2.00339,2.00346,2.0033,2.00332,6764640.0
2008-06-15 23:34:00,2.00343,2.00353,2.00343,2.00343,3567051.0
2008-06-15 23:35:00,2.00339,2.00342,2.00325,2.00325,5408813.0
2008-06-15 23:36:00,2.00327,2.00327,2.00285,2.00316,3092816.0
2008-06-15 23:37:00,2.00316,2.00334,2.00288,2.00334,10551881.0
2008-06-15 23:38:00,2.00336,2.00347,2.0033,2.00345,13821380.0
2008-06-15 23:39:00,2.00348,2.00348,2.00328,2.00336,3770506.0
2008-06-15 23:40:00,2.00338,2.00378,2.00338,2.00366,9736831.0
2008-06-15 23:42:00,2.00365,2.00378,2.00339,2.0037,6422900.0
2008-06-15 23:43:00,2.00354,2.00354,2.00323,2.00323,932582.0
2008-06-15 23:44:00,2.00322,2.00371,2.00322,2.00371,8140953.0
2008-06-15 23:45:00,2.00376,2.00394,2.00357,2.00389,3002513.0
2008-06-15 23:46:00,2.00389,2.00389,2.00333,2.00333,5062812.0
2008-06-15 23:47:00,2.00336,2.00336,2.00321,2.00326,16155059.0
2008-06-15 23:48:00,2.00332,2.00332,2.00306,2.00319,20205464.0
2008-06-15 23:49:00,2.00314,2.00314,2.00292,2.00295,10047650.0
2008-06-15 23:50:00,2.00286,2.00286,2.00253,2.00257,8788143.0
2008-06-15 23:51:00,2.0025,2.0025,2.0023,2.00236,5873586.0
2008-06-15 23:52:00,2.00228,2.00228,2.00206,2.00213,4903876.0
2008-06-15 23:53:00,2.00178,2.00193,2.0014,2.0014,4664104.0
2008-06-15 23:54:00,2.00161,2.0017,2.00153,2.00153,4588122.0
2008-06-15 23:55:00,2.00148,2.00148,2.0013,2.0013,4974183.0
2008-06-15 23:56:00,2.00139,2.00139,2.00107,2.0011,16638225.0
2008-06-15 23:57:00,2.00113,2.00144,2.00113,2.00144,6728960.0
2008-06-15 23:58:00,2.00145,2.00174,2.00141,2.00174,9450264.0
2008-06-15 23:59:00,2.0017,2.00198,2.00142,2.00198,3155632.0
2008-06-16 00:00:00,2.00201,2.00223,2.002,2.00223,2445536.0
2008-06-16 00:01:00,2.00221,2.00244,2.00219,2.00219,9047163.0
2008-06-16 00:02:00,2.00197,2.00243,2.00197,2.00243,4588846.0
2008-06-16 00:03:00,2.00253,2.00257,2.0023,2.00233,10606868.0
2008-06-16 00:04:00,2.00233,2.00233,2.00209,2.00209,8580323.0
2008-06-16 00:05:00,2.00199,2.00199,2.00174,2.00174,6731324.0
2008-06-16 00:06:00,2.0018,2.00188,2.00147,2.0018,6699958.0
2008-06-16 00:07:00,2.00187,2.0021,2.00187,2.00193,2138512.0
2008-06-16 00:08:00,2.00175,2.00175,2.00153,2.00171,9485702.0
2008-06-16 00:09:00,2.00173,2.00184,2.00168,2.00184,6472835.0
2008-06-16 00:10:00,2.00184,2.00195,2.00171,2.00195,19939208.0
2008-06-16 00:11:00,2.00191,2.0021,2.00191,2.0021,6039634.0
2008-06-16 00:12:00,2.00213,2.00236,2.00213,2.00236,9466014.0
2008-06-16 00:13:00,2.00237,2.00251,2.00237,2.00251,3918966.0
2008-06-16 00:14:00,2.00259,2.0028,2.00245,2.00272,5829434.0
2008-06-16 00:15:00,2.00271,2.00271,2.0025,2.0025,11848073.0
2008-06-16 00:16:00,2.00259,2.00278,2.00259,2.00278,6520809.0
2008-06-16 00:17:00,2.00275,2.00295,2.00275,2.00284,10712130.0
2008-06-16 00:18:00,2.00282,2.00287,2.00278,2.00278,5162385.0
2008-06-16 00:19:00,2.00277,2.00303,2.00272,2.00303,6234980.0
2008-06-16 00:20:00,2.00316,2.00329,2.0031,2.0031,1614851.0
2008-06-16 00:21:00,2.00307,2.00307,2.00278,2.00278,5711584.0
2008-06-16 00:22:00,2.00291,2.00291,2.00274,2.00291,3959649.0
2008-06-16 00:23:00,2.0028,2.0028,2.00251,2.00278,5250048.0
2008-06-16 00:24:00,2.00286,2.00286,2.00257,2.00257,30276820.0
2008-06-16 00:25:00,2.00262,2.00262,2.00248,2.00251,3161120.0
2008-06-16 00:26:00,2.0027,2.00299,2.0027,2.00299,5791662.0
2008-06-16 00:27:00,2.00301,2.00317,2.00301,2.0031,3345313.0
2008-06-16 00:28:00,2.00296,2.0034,2.00296,2.0034,7739964.0
2008-06-16 00:29:00,2.00352,2.00372,2.00309,2.00361,2895964.0
2008-06-16 00:30:00,2.00349,2.00352,2.00347,2.00347,6012764.0
2008-06-16 00:31:00,2.00359,2.00376,2.00359,2.0037,22627224.0
2008-06-16 00:32:00,2.00369,2.00389,2.00369,2.00385,10887634.0
2008-06-16 00:33:00,2.00389,2.00409,2.00384,2.00397,2416398.0
2008-06-16 00:34:00,2.00413,2.00413,2.00403,2.00404,2839563.0
2008-06-16 00:35:00,2.00407,2.00438,2.00407,2.00431,3485342.0
2008-06-16 00:36:00,2.00433,2.00438,2.00375,2.00419,11107969.0
2008-06-16 00:37:00,2.00424,2.0044,2.00415,2.0044,11729550.0
2008-06-16 00:38:00,2.00447,2.00463,2.00447,2.00457,7199613.0
2008-06-16 00:39:00,2.00445,2.00495,2.00445,2.00495,1820327.0
2008-06-16 00:40:00,2.00505,2.0052,2.00503,2.00505,8559532.0
2008-06-16 00:41:00,2.0049,2.00495,2.00483,2.00495,19709146.0
2008-06-16 00:42:00,2.00498,2.00521,2.00496,2.00513,6349963.0
2008-06-16 00:43:00,2.00499,2.00499,2.00483,2.00485,7897220.0
2008-06-16 00:44:00,2.00491,2.00512,2.00491,2.00512,2388801.0
2008-06-16 00:45:00,2.00509,2.00524,2.00509,2.00524,1212504.0
2008-06-16 00:46:00,2.00523,2.00525,2.00514,2.00525,10438763.0
2008-06-16 00:47:00,2.00521,2.00526,2.00512,2.00519,3171231.0
2008-06-16 00:48:00,2.00546,2.00546,2.00513,2.00513,10755413.0
2008-06-16 00:49:00,2.00498,2.0052,2.00495,2.00507,8268448.0
2008-06-16 00:50:00,2.00517,2.00531,2.00517,2.00524,4249982.0
2008-06-16 00:51:00,2.00531,2.00552,2.00531,2.0054,2912904.0
2008-06-16 00:52:00,2.00538,2.00558,2.00538,2.00558,6755515.0
2008-06-16 00:53:00,2.00567,2.00567,2.0054,2.0054,16071105.0
2008-06-16 00:54:00,2.00541,2.00542,2.00521,2.00521,1940923.0
2008-06-16 00:55:00,2.00511,2.00534,2.00511,2.00521,5800779.0
2008-06-16 00:56:00,2.00524,2.00532,2.00513,2.00528,8849704.0
2008-06-16 00:57:00,2.00518,2.00534,2.00505,2.00523,3575773.0
2008-06-16 00:58:00,2.00519,2.00522,2.00513,2.00513,14706049.0
2008-06-16 00:59:00,2.00505,2.00528,2.00505,2.00521,12994558.0
2008-06-16 01:00:00,2.00524,2.0054,2.00516,2.00539,8442437.0
2008-06-16 01:01:00,2.00532,2.00551,2.00519,2.00523,2697736.0
2008-06-16 01:02:00,2.0053,2.00546,2.00526,2.00546,5043929.0
2008-06-16 01:03:00,2.00529,2.00529,2.00477,2.00477,4537614.0
2008-06-16 01:04:00,2.00474,2.00544,2.00474,2.00534,1922568.0
2008-06-16 01:05:00,2.00522,2.00522,2.00472,2.00476,9274596.0
2008-06-16 01:06:00,2.00477,2.00477,2.00465,2.00468,3314229.0
2008-06-16 01:07:00,2.00464,2.00478,2.00464,2.00478,5214833.0
2008-06-16 01:08:00,2.00484,2.00513,2.00461,2.00513,27002841.0
2008-06-16 01:09:00,2.00513,2.00513,2.00495,2.00495,12394216.0
2008-06-16 01:10:00,2.00506,2.00506,2.00478,2.00482,11534750.0
2008-06-16 01:11:00,2.00462,2.00478,2.00442,2.00478,4652267.0
2008-06-16 01:12:00,2.00495,2.00519,2.00495,2.00498,6481728.0
2008-06-16 01:13:00,2.00493,2.00493,2.00438,2.00438,6949624.0
2008-06-16 01:14:00,2.00438,2.00439,2.004,2.004,8265938.0
2008-06-16 01:15:00,2.00398,2.00413,2.00398,2.004,2912164.0
2008-06-16 01:16:00,2.00412,2.00418,2.00405,2.0041,2266776.0
2008-06-16 01:17:00,2.00407,2.00407,2.00387,2.00387,3473506.0
2008-06-16 01:18:00,2.00387,2.00387,2.00367,2.00372,9033240.0
2008-06-16 01:19:00,2.00383,2.00403,2.00379,2.00379,4195934.0
2008-06-16 01:20:00,2.0039,2.00403,2.00383,2.00383,5276338.0
2008-06-16 01:21:00,2.00381,2.00391,2.00371,2.00391,3997310.0
2008-06-16 01:22:00,2.00391,2.00404,2.0037,2.0037,7251895.0
2008-06-16 01:23:00,2.00377,2.00395,2.00372,2.00395,4230963.0
2008-06-16 01:24:00,2.00395,2.00395,2.00378,2.00378,6335987.0
2008-06-16 01:25:00,2.00377,2.00381,2.00366,2.00381,9838455.0
2008-06-16 01:26:00,2.00374,2.00406,2.00374,2.00384,4711675.0
2008-06-16 01:27:00,2.00378,2.00383,2.00364,2.00383,1612956.0
2008-06-16 01:28:00,2.00386,2.00415,2.00377,2.00384,6332775.0
2008-06-16 01:29:00,2.00377,2.0038,2.00341,2.00341,9563950.0
2008-06-16 01:30:00,2.0039,2.00405,2.00388,2.00388,3726378.0
2008-06-16 01:31:00,2.00384,2.00422,2.00384,2.00422,6722391.0
2008-06-16 01:32:00,2.00435,2.00443,2.00414,2.00414,7860889.0
2008-06-16 01:33:00,2.00415,2.00434,2.0041,2.00434,6348547.0
2008-06-16 01:34:00,2.00444,2.00444,2.00422,2.00424,7284967.0
2008-06-16 01:35:00,2.00423,2.00437,2.00412,2.00415,4850558.0
2008-06-16 01:36:00,2.00434,2.00467,2.00434,2.00467,3443414.0
2008-06-16 01:37:00,2.00479,2.00487,2.00479,2.00486,6314582.0
2008-06-16 01:38:00,2.00494,2.00494,2.00478,2.00478,8212113.0
2008-06-16 01:39:00,2.00478,2.00493,2.00465,2.00465,5174078.0
2008-06-16 01:40:00,2.0048,2.00498,2.00465,2.00465,18414161.0
2008-06-16 01:41:00,2.00483,2.00483,2.0033,2.00473,3433255.0
2008-06-16 01:42:00,2.00481,2.00504,2.00454,2.00504,1376281.0
2008-06-16 01:43:00,2.00497,2.00503,2.00487,2.00488,1500908.0
2008-06-16 01:44:00,2.00484,2.00485,2.00465,2.00468,5290535.0
2008-06-16 01:45:00,2.00461,2.00473,2.00461,2.00473,14501624.0
2008-06-16 01:46:00,2.00492,2.00498,2.00474,2.00474,10373200.0
2008-06-16 01:47:00,2.00473,2.00488,2.00473,2.00488,6094556.0
2008-06-16 01:48:00,2.00488,2.00488,2.00462,2.00462,4033807.0
2008-06-16 01:49:00,2.00452,2.00452,2.00425,2.00425,10039386.0
2008-06-16 01:50:00,2.00438,2.00496,2.00438,2.00496,926440.0
2008-06-16 01:51:00,2.00467,2.00486,2.00426,2.00426,4013481.0
2008-06-16 01:52:00,2.00428,2.00451,2.00428,2.00432,2497704.0
2008-06-16 01:53:00,2.00438,2.00451,2.00416,2.00443,5989459.0
2008-06-16 01:54:00,2.00449,2.00465,2.00307,2.00465,2357402.0
2008-06-16 01:55:00,2.00457,2.00464,2.00446,2.00455,5547028.0
2008-06-16 01:56:00,2.00461,2.00466,2.00445,2.00461,3787880.0
2008-06-16 01:57:00,2.00461,2.0047,2.00461,2.00468,7375960.0
2008-06-16 01:58:00,2.0047,2.00499,2.0047,2.00499,11174968.0
2008-06-16 01:59:00,2.00503,2.00518,2.00503,2.00518,2901492.0
2008-06-16 02:00:00,2.00466,2.00466,2.00448,2.00448,2808154.0
2008-06-16 02:01:00,2.00439,2.00474,2.00436,2.00443,11200730.0
2008-06-16 02:02:00,2.00449,2.00467,2.00449,2.00464,7189745.0
2008-06-16 02:03:00,2.00457,2.00457,2.00401,2.00401,4110558.0
2008-06-16 02:04:00,2.00398,2.004,2.00382,2.00389,5059771.0
2008-06-16 02:05:00,2.00395,2.00415,2.00257,2.00415,2492233.0
2008-06-16 02:06:00,2.00415,2.00415,2.00373,2.00388,5835973.0
2008-06-16 02:07:00,2.00381,2.00401,2.0038,2.00391,2435596.0
2008-06-16 02:08:00,2.00385,2.00385,2.00356,2.00356,4221606.0
2008-06-16 02:09:00,2.00388,2.00423,2.00388,2.00403,846682.0
2008-06-16 02:10:00,2.00376,2.00396,2.00376,2.0038,10855737.0
2008-06-16 02:11:00,2.00371,2.00377,2.00357,2.00377,4041890.0
2008-06-16 02:12:00,2.00395,2.00411,2.0038,2.0038,6644741.0
2008-06-16 02:13:00,2.00373,2.00379,2.00344,2.00348,11202157.0
2008-06-16 02:14:00,2.00335,2.00335,2.0032,2.0032,14817234.0
2008-06-16 02:15:00,2.00317,2.00324,2.00303,2.00322,4875622.0
2008-06-16 02:16:00,2.00325,2.00331,2.00318,2.0032,1598753.0
2008-06-16 02:17:00,2.00325,2.00325,2.00278,2.00312,1474167.0
2008-06-16 02:18:00,2.00317,2.00348,2.00184,2.0034,3294555.0
2008-06-16 02:19:00,2.00323,2.00411,2.00323,2.00411,20235341.0
2008-06-16 02:20:00,2.00426,2.00435,2.00425,2.00435,4962191.0
2008-06-16 02:21:00,2.00438,2.00439,2.00431,2.00431,8041632.0
2008-06-16 02:22:00,2.00423,2.00425,2.00377,2.00377,6796452.0
2008-06-16 02:23:00,2.00355,2.00391,2.00351,2.00391,3705783.0
2008-06-16 02:24:00,2.00393,2.00406,2.00375,2.00375,4654598.0
2008-06-16 02:25:00,2.00376,2.00405,2.00376,2.00397,6840345.0
2008-06-16 02:26:00,2.00399,2.00399,2.00368,2.00368,6038757.0
2008-06-16 02:27:00,2.00365,2.00384,2.00356,2.00384,7675150.0
2008-06-16 02:28:00,2.00394,2.00399,2.00377,2.00377,6112376.0
2008-06-16 02:29:00,2.00371,2.00371,2.00348,2.00353,4038997.0
2008-06-16 02:30:00,2.00315,2.00397,2.00315,2.00397,8836690.0
2008-06-16 02:31:00,2.00403,2.00405,2.00387,2.00393,6799201.0
2008-06-16 02:32:00,2.00384,2.00384,2.0036,2.00377,1598729.0
2008-06-16 02:33:00,2.00384,2.00395,2.00375,2.00386,4949239.0
2008-06-16 02:34:00,2.0041,2.00463,2.0041,2.00463,10664991.0
2008-06-16 02:35:00,2.00466,2.005,2.00466,2.00496,6170615.0
2008-06-16 02:36:00,2.00487,2.00487,2.00461,2.00481,4329237.0
2008-06-16 02:37:00,2.00496,2.0052,2.00496,2.00517,7327368.0
2008-06-16 02:38:00,2.00529,2.00529,2.00518,2.00518,4183477.0
2008-06-16 02:39:00,2.00505,2.00509,2.00501,2.00501,5803915.0
2008-06-16 02:40:00,2.00487,2.00492,2.00483,2.00492,3174814.0
2008-06-16 02:41:00,2.00476,2.00476,2.00448,2.00471,8588363.0
2008-06-16 02:42:00,2.00468,2.00485,2.00468,2.00485,3496936.0
2008-06-16 02:43:00,2.00493,2.00503,2.00488,2.00503,2241890.0
2008-06-16 02:44:00,2.00493,2.00505,2.00493,2.00494,2964337.0
2008-06-16 02:45:00,2.00487,2.0052,2.00487,2.0052,7952607.0
2008-06-16 02:46:00,2.00515,2.00534,2.00501,2.00534,6719807.0
2008-06-16 02:47:00,2.00536,2.00559,2.00536,2.00556,5989952.0
2008-06-16 02:48:00,2.00553,2.00553,2.00526,2.00543,4670951.0
2008-06-16 02:49:00,2.00547,2.00566,2.00529,2.00566,11500249.0
2008-06-16 02:50:00,2.00563,2.00584,2.00563,2.00584,12399178.0
2008-06-16 02:51:00,2.00587,2.00627,2.00587,2.00627,29637625.0
2008-06-16 02:52:00,2.00633,2.00636,2.00631,2.00634,4870945.0
2008-06-16 02:53:00,2.00655,2.00683,2.00655,2.00677,3369830.0
2008-06-16 02:54:00,2.00668,2.00668,2.0063,2.0063,9110606.0
2008-06-16 02:55:00,2.00618,2.00618,2.00602,2.00602,1950260.0
2008-06-16 02:56:00,2.0061,2.00611,2.00602,2.00602,4403314.0
2008-06-16 02:57:00,2.00615,2.00634,2.00613,2.00634,4672036.0
2008-06-16 02:58:00,2.00631,2.0064,2.00618,2.00629,2940311.0
2008-06-16 02:59:00,2.00634,2.00634,2.00616,2.00632,7995490.0
2008-06-16 03:00:00,2.00631,2.00631,2.00613,2.00624,12603840.0
2008-06-16 03:01:00,2.00624,2.00629,2.0057,2.0057,14788868.0
2008-06-16 03:02:00,2.00583,2.00608,2.00579,2.00606,3787093.0
2008-06-16 03:03:00,2.00615,2.00618,2.00581,2.00586,8136163.0
2008-06-16 03:04:00,2.00594,2.00609,2.00583,2.00585,5793246.0
2008-06-16 03:05:00,2.00609,2.00633,2.00608,2.00633,1846214.0
2008-06-16 03:06:00,2.00633,2.00636,2.00615,2.00615,15151414.0
2008-06-16 03:07:00,2.00602,2.00636,2.00598,2.00619,6240086.0
2008-06-16 03:08:00,2.00617,2.00618,2.00593,2.00593,2673369.0
2008-06-16 03:09:00,2.00594,2.00604,2.0059,2.00601,4410068.0
2008-06-16 03:10:00,2.00606,2.00642,2.00606,2.00642,8640869.0
2008-06-16 03:11:00,2.00659,2.00671,2.00642,2.00642,11588634.0
2008-06-16 03:12:00,2.00624,2.00637,2.00624,2.00637,1209728.0
2008-06-16 03:13:00,2.00627,2.00627,2.0058,2.0058,10246137.0
2008-06-16 03:14:00,2.00575,2.00575,2.00518,2.00518,1189198.0
2008-06-16 03:15:00,2.00518,2.00532,2.00497,2.005,2626210.0
2008-06-16 03:16:00,2.00512,2.00558,2.00512,2.00527,8335676.0
2008-06-16 03:17:00,2.00531,2.00551,2.00531,2.00551,6871513.0
2008-06-16 03:18:00,2.00556,2.00556,2.00522,2.00522,18145045.0
2008-06-16 03:19:00,2.00508,2.00508,2.00487,2.00505,8511019.0
2008-06-16 03:20:00,2.00519,2.0053,2.00512,2.00521,1986392.0
2008-06-16 03:21:00,2.00543,2.00548,2.00532,2.00532,6986523.0
2008-06-16 03:22:00,2.00534,2.00541,2.0052,2.00536,11904548.0
2008-06-16 03:23:00,2.00534,2.00567,2.00484,2.00567,10278494.0
2008-06-16 03:24:00,2.0057,2.00586,2.0057,2.00582,3341012.0
2008-06-16 03:25:00,2.0059,2.00616,2.0059,2.00616,3083799.0
2008-06-16 03:26:00,2.00621,2.00627,2.00574,2.00624,2615433.0
2008-06-16 03:27:00,2.00634,2.00642,2.00631,2.00631,11223207.0
2008-06-16 03:28:00,2.00637,2.00642,2.00635,2.00639,22670296.0
2008-06-16 03:29:00,2.00634,2.00646,2.00632,2.00632,5527961.0
2008-06-16 03:30:00,2.00635,2.00635,2.00577,2.00632,2795062.0
2008-06-16 03:31:00,2.00631,2.00631,2.00585,2.00616,8573288.0
2008-06-16 03:32:00,2.00629,2.00633,2.00627,2.0063,3513247.0
2008-06-16 03:34:00,2.00638,2.00648,2.00625,2.00625,3493723.0
2008-06-16 03:35:00,2.00612,2.00622,2.00584,2.00603,29423537.0
2008-06-16 03:36:00,2.00615,2.00634,2.00615,2.00634,4848585.0
2008-06-16 03:37:00,2.00636,2.00636,2.00616,2.00621,3747183.0
2008-06-16 03:38:00,2.00606,2.00606,2.00585,2.00585,5848438.0
2008-06-16 03:39:00,2.00584,2.00592,2.00573,2.00592,1779450.0
2008-06-16 03:40:00,2.00603,2.0062,2.00596,2.0062,5687293.0
2008-06-16 03:41:00,2.00624,2.00647,2.00624,2.00647,5339661.0
2008-06-16 03:42:00,2.00657,2.00676,2.00652,2.00652,9905799.0
2008-06-16 03:43:00,2.00661,2.00668,2.00661,2.00668,6253772.0
2008-06-16 03:44:00,2.00659,2.00666,2.00652,2.00664,12225851.0
2008-06-16 03:45:00,2.00659,2.00675,2.00653,2.00675,5662394.0
2008-06-16 03:46:00,2.00671,2.00676,2.00655,2.00655,3836859.0
2008-06-16 03:47:00,2.00644,2.00664,2.00622,2.00622,9222538.0
2008-06-16 03:48:00,2.00634,2.00646,2.00634,2.00646,6556979.0
2008-06-16 03:49:00,2.0065,2.00652,2.00608,2.00637,19836061.0
2008-06-16 03:50:00,2.00643,2.00679,2.00633,2.00679,6144125.0
2008-06-16 03:51:00,2.00682,2.00692,2.00672,2.00682,9208525.0
2008-06-16 03:52:00,2.00677,2.00677,2.00631,2.00638,2333602.0
2008-06-16 03:53:00,2.00657,2.00699,2.00636,2.00699,7120798.0
2008-06-16 03:54:00,2.00708,2.00708,2.0067,2.00676,6559464.0
2008-06-16 03:55:00,2.00684,2.00704,2.00684,2.00687,8712758.0
2008-06-16 03:56:00,2.00676,2.00676,2.00639,2.00648,10936043.0
2008-06-16 03:57:00,2.00647,2.00657,2.00637,2.00656,4722976.0
2008-06-16 03:58:00,2.00659,2.00659,2.00625,2.00625,9172830.0
2008-06-16 03:59:00,2.0061,2.00612,2.00593,2.00612,2622276.0
2008-06-16 04:00:00,2.00629,2.00638,2.00584,2.00631,3268052.0
2008-06-16 04:01:00,2.00637,2.00639,2.00623,2.00631,9542829.0
2008-06-16 04:02:00,2.00634,2.00636,2.00598,2.00604,6369708.0
2008-06-16 04:03:00,2.006,2.00638,2.00587,2.006,16628247.0
2008-06-16 04:04:00,2.00604,2.0064,2.00604,2.0064,4647899.0
2008-06-16 04:05:00,2.0064,2.0065,2.0064,2.0065,4637745.0
2008-06-16 04:06:00,2.00629,2.00641,2.00617,2.00617,4508995.0
2008-06-16 04:07:00,2.00637,2.00664,2.00622,2.00664,5136024.0
2008-06-16 04:08:00,2.00683,2.00685,2.00664,2.0067,5728093.0
2008-06-16 04:09:00,2.0066,2.00667,2.00645,2.00667,8360901.0
2008-06-16 04:10:00,2.00667,2.00667,2.00653,2.00653,4998324.0
2008-06-16 04:11:00,2.00645,2.00668,2.0063,2.00668,18727837.0
2008-06-16 04:12:00,2.00664,2.00669,2.00655,2.00663,15400439.0
2008-06-16 04:13:00,2.00659,2.00669,2.00659,2.00669,5142519.0
2008-06-16 04:14:00,2.00675,2.00684,2.00665,2.00679,3232333.0
2008-06-16 04:15:00,2.00678,2.00683,2.00657,2.00657,7402885.0
2008-06-16 04:16:00,2.00655,2.00658,2.00647,2.00647,915462.0
2008-06-16 04:17:00,2.00656,2.00656,2.00603,2.00626,6680777.0
2008-06-16 04:18:00,2.00641,2.00674,2.00641,2.00674,2204887.0
2008-06-16 04:19:00,2.00669,2.00669,2.0063,2.0063,9065951.0
2008-06-16 04:20:00,2.00634,2.00651,2.0063,2.00651,3805134.0
2008-06-16 04:21:00,2.00654,2.0067,2.00648,2.00669,14275335.0
2008-06-16 04:22:00,2.00677,2.00684,2.00642,2.00684,9653168.0
2008-06-16 04:23:00,2.00676,2.00676,2.00657,2.00659,2872228.0
2008-06-16 04:24:00,2.00648,2.00658,2.00648,2.00658,5802202.0
2008-06-16 04:25:00,2.00666,2.00674,2.00664,2.00664,3793928.0
2008-06-16 04:26:00,2.00645,2.0066,2.00644,2.00655,6850269.0
2008-06-16 04:27:00,2.00659,2.00707,2.00646,2.00707,4527833.0
2008-06-16 04:28:00,2.00707,2.00707,2.00666,2.00675,13716202.0
2008-06-16 04:29:00,2.00689,2.00745,2.00689,2.00745,5295177.0
2008-06-16 04:30:00,2.00752,2.00755,2.00739,2.00739,12139718.0
2008-06-16 04:31:00,2.00732,2.0074,2.00694,2.00694,14677282.0
2008-06-16 04:32:00,2.00678,2.00685,2.00641,2.00641,9197212.0
2008-06-16 04:33:00,2.00654,2.00655,2.00641,2.00641,3316434.0
2008-06-16 04:34:00,2.00634,2.0065,2.00634,2.0065,9260695.0
2008-06-16 04:35:00,2.00643,2.00648,2.00625,2.00625,2625365.0
2008-06-16 04:36:00,2.00651,2.00671,2.00645,2.00655,13549207.0
2008-06-16 04:37:00,2.00656,2.00692,2.00651,2.00692,14939235.0
2008-06-16 04:38:00,2.00711,2.00736,2.00711,2.00725,9772915.0
2008-06-16 04:39:00,2.00715,2.0074,2.00715,2.0074,8436490.0
2008-06-16 04:40:00,2.00746,2.00747,2.00732,2.00732,6248190.0
2008-06-16 04:41:00,2.00724,2.00724,2.00693,2.00693,9441783.0
2008-06-16 04:42:00,2.00727,2.00727,2.007,2.00702,2826674.0
2008-06-16 04:43:00,2.00699,2.00707,2.00695,2.00703,3319315.0
2008-06-16 04:44:00,2.00696,2.00696,2.00653,2.00657,6518314.0
2008-06-16 04:45:00,2.00669,2.00669,2.00644,2.00665,6725193.0
2008-06-16 04:46:00,2.00658,2.00659,2.00651,2.00659,2543519.0
2008-06-16 04:47:00,2.00662,2.00681,2.00658,2.00681,2817755.0
2008-06-16 04:48:00,2.00678,2.00678,2.00648,2.00664,5673425.0
2008-06-16 04:49:00,2.00682,2.00693,2.00682,2.00692,2988290.0
2008-06-16 04:50:00,2.00685,2.00685,2.00664,2.00668,10334927.0
2008-06-16 04:51:00,2.0066,2.0066,2.00641,2.00649,5845774.0
2008-06-16 04:52:00,2.00498,2.00637,2.00498,2.006,2141409.0
2008-06-16 04:53:00,2.00604,2.0065,2.00604,2.0065,5543646.0
2008-06-16 04:54:00,2.00645,2.00653,2.00594,2.00653,8885762.0
2008-06-16 04:55:00,2.00656,2.00658,2.00646,2.00652,11000135.0
2008-06-16 04:56:00,2.00649,2.00677,2.00627,2.00627,5977091.0
2008-06-16 04:57:00,2.00671,2.00675,2.00645,2.00662,5091166.0
2008-06-16 04:58:00,2.00663,2.00681,2.00644,2.00681,4629505.0
2008-06-16 04:59:00,2.00684,2.00684,2.0067,2.0067,7999260.0
2008-06-16 05:00:00,2.00659,2.0068,2.00659,2.00678,6888653.0
2008-06-16 05:01:00,2.00673,2.00686,2.0067,2.00672,6118115.0
2008-06-16 05:02:00,2.00641,2.00672,2.00637,2.00672,18302942.0
2008-06-16 05:03:00,2.00661,2.00696,2.00661,2.00693,12279320.0
2008-06-16 05:04:00,2.00696,2.00696,2.00658,2.00662,24087924.0
2008-06-16 05:05:00,2.00668,2.00685,2.00661,2.00665,4900696.0
2008-06-16 05:06:00,2.00677,2.00686,2.00677,2.00686,3638906.0
2008-06-16 05:07:00,2.00684,2.00698,2.00656,2.00656,5420915.0
2008-06-16 05:08:00,2.00694,2.00694,2.00683,2.00683,10522156.0
2008-06-16 05:09:00,2.00675,2.00691,2.00675,2.00687,6674149.0
2008-06-16 05:10:00,2.00683,2.0069,2.00656,2.0069,3162664.0
2008-06-16 05:11:00,2.0069,2.00722,2.0069,2.00722,15599452.0
2008-06-16 05:12:00,2.00724,2.0074,2.00716,2.0074,587279.0
2008-06-16 05:13:00,2.00735,2.00746,2.00718,2.00736,9815370.0
2008-06-16 05:14:00,2.00738,2.00744,2.00721,2.00721,2614738.0
2008-06-16 05:15:00,2.00736,2.00752,2.00693,2.00693,6232059.0
2008-06-16 05:16:00,2.00738,2.00738,2.00677,2.00723,7635152.0
2008-06-16 05:17:00,2.00747,2.00776,2.00747,2.00763,14068246.0
2008-06-16 05:18:00,2.00781,2.00803,2.00775,2.00803,5021744.0
2008-06-16 05:19:00,2.00806,2.00831,2.00793,2.00793,7197262.0
2008-06-16 05:20:00,2.008,2.00807,2.00765,2.00795,10234922.0
2008-06-16 05:22:00,2.00784,2.00785,2.00766,2.00769,4079302.0
2008-06-16 05:23:00,2.00772,2.00777,2.00766,2.00769,9971471.0
2008-06-16 05:24:00,2.00761,2.0079,2.00761,2.0079,2364969.0
2008-06-16 05:25:00,2.00782,2.00796,2.00782,2.00796,4175062.0
2008-06-16 05:26:00,2.00779,2.00789,2.00778,2.00778,4288522.0
2008-06-16 05:27:00,2.00778,2.00779,2.00762,2.00775,2243830.0
2008-06-16 05:28:00,2.0077,2.00776,2.00736,2.00759,5819272.0
2008-06-16 05:29:00,2.00773,2.00786,2.00773,2.00777,2859468.0
2008-06-16 05:30:00,2.00763,2.00763,2.00741,2.00741,5604579.0
2008-06-16 05:31:00,2.00743,2.00743,2.00692,2.00721,8039400.0
2008-06-16 05:32:00,2.0072,2.0072,2.00688,2.00688,6187897.0
2008-06-16 05:33:00,2.00682,2.00707,2.00682,2.00707,5614209.0
2008-06-16 05:34:00,2.0071,2.00725,2.00703,2.00725,10786233.0
2008-06-16 05:35:00,2.00728,2.00728,2.00707,2.00713,3851232.0
2008-06-16 05:36:00,2.00713,2.00719,2.00709,2.00711,19146935.0
2008-06-16 05:37:00,2.00666,2.00713,2.0065,2.00713,68105444.0
2008-06-16 05:38:00,2.00713,2.00739,2.00713,2.00739,6306274.0
2008-06-16 05:39:00,2.00742,2.00758,2.00741,2.00758,5557827.0
2008-06-16 05:40:00,2.00776,2.00776,2.00744,2.00758,8070753.0
2008-06-16 05:41:00,2.00764,2.00789,2.00764,2.00786,9614773.0
2008-06-16 05:42:00,2.00782,2.00798,2.00774,2.00774,9134167.0
2008-06-16 05:43:00,2.0078,2.00785,2.00759,2.00759,4152384.0
2008-06-16 05:44:00,2.00783,2.00783,2.00765,2.00765,3704722.0
2008-06-16 05:45:00,2.00784,2.00784,2.00767,2.00774,10918877.0
2008-06-16 05:46:00,2.00776,2.008,2.00776,2.008,3631600.0
2008-06-16 05:47:00,2.00808,2.00827,2.00806,2.00827,7273022.0
2008-06-16 05:48:00,2.00835,2.00835,2.00807,2.00809,7028247.0
2008-06-16 05:49:00,2.00795,2.00795,2.00771,2.00795,4846546.0
2008-06-16 05:50:00,2.00788,2.00788,2.00765,2.00783,6009571.0
2008-06-16 05:51:00,2.00787,2.00793,2.00774,2.00783,11152934.0
2008-06-16 05:52:00,2.0078,2.00801,2.0078,2.00801,9410931.0
2008-06-16 05:53:00,2.00802,2.00814,2.00794,2.00794,23462900.0
2008-06-16 05:54:00,2.00785,2.00785,2.00763,2.00784,6122196.0
2008-06-16 05:55:00,2.00774,2.00781,2.00764,2.00781,2939730.0
2008-06-16 05:56:00,2.008,2.00817,2.008,2.00811,6694473.0
2008-06-16 05:57:00,2.0083,2.00831,2.00807,2.00828,6287812.0
2008-06-16 05:58:00,2.00816,2.00817,2.00804,2.00804,4161909.0
2008-06-16 05:59:00,2.00806,2.00822,2.00806,2.00819,29699476.0
2008-06-16 06:00:00,2.00823,2.00861,2.00823,2.00861,6612205.0
2008-06-16 06:01:00,2.0084,2.00846,2.00836,2.0084,7134995.0
2008-06-16 06:02:00,2.00848,2.00848,2.00811,2.00821,9473990.0
2008-06-16 06:03:00,2.00806,2.00813,2.00778,2.00778,5089538.0
2008-06-16 06:04:00,2.00774,2.00799,2.00763,2.00799,651791.0
2008-06-16 06:05:00,2.00798,2.00805,2.00778,2.00788,2120922.0
2008-06-16 06:06:00,2.00773,2.00781,2.00763,2.00773,4473705.0
2008-06-16 06:07:00,2.00778,2.0081,2.00778,2.0081,5161601.0
2008-06-16 06:08:00,2.00822,2.00829,2.00808,2.00827,8972797.0
2008-06-16 06:09:00,2.00809,2.00817,2.00782,2.00817,14426896.0
2008-06-16 06:10:00,2.00805,2.00833,2.00805,2.00833,1383464.0
2008-06-16 06:11:00,2.00852,2.00902,2.00852,2.00902,10082032.0
2008-06-16 06:12:00,2.00899,2.00905,2.00874,2.0088,4917390.0
2008-06-16 06:13:00,2.00878,2.00879,2.00878,2.00879,3664622.0
2008-06-16 06:14:00,2.00891,2.00935,2.00891,2.00935,5264148.0
2008-06-16 06:15:00,2.00928,2.00928,2.00895,2.00905,17570719.0
2008-06-16 06:16:00,2.00899,2.00904,2.00873,2.00873,3813831.0
2008-06-16 06:17:00,2.00886,2.0089,2.00868,2.00868,1028950.0
2008-06-16 06:18:00,2.00883,2.00914,2.0075,2.00914,10409965.0
2008-06-16 06:19:00,2.00918,2.00931,2.00915,2.00925,6580829.0
2008-06-16 06:20:00,2.00917,2.0092,2.00878,2.00906,12540594.0
2008-06-16 06:21:00,2.00904,2.00904,2.00885,2.00895,9314219.0
2008-06-16 06:22:00,2.00902,2.00947,2.00902,2.00947,3533283.0
2008-06-16 06:23:00,2.00967,2.00985,2.00967,2.00972,12611653.0
2008-06-16 06:24:00,2.00976,2.00976,2.00958,2.00958,2851897.0
2008-06-16 06:25:00,2.00954,2.00954,2.00931,2.00938,7814349.0
2008-06-16 06:26:00,2.0093,2.00932,2.00904,2.00904,2458924.0
2008-06-16 06:27:00,2.00907,2.00907,2.00888,2.00891,8346435.0
2008-06-16 06:28:00,2.0089,2.0089,2.00835,2.00843,6448120.0
2008-06-16 06:29:00,2.00855,2.00884,2.00855,2.00884,13937871.0
2008-06-16 06:30:00,2.00865,2.00865,2.00837,2.00863,10561129.0
2008-06-16 06:31:00,2.00877,2.0091,2.00877,2.00889,5294719.0
2008-06-16 06:32:00,2.00894,2.00894,2.00862,2.00871,3940763.0
2008-06-16 06:33:00,2.00872,2.00879,2.00871,2.00879,34536915.0
2008-06-16 06:34:00,2.0088,2.0089,2.00867,2.00867,11744409.0
2008-06-16 06:35:00,2.00863,2.00866,2.00854,2.00864,6381056.0
2008-06-16 06:36:00,2.00868,2.00871,2.00847,2.00849,9033685.0
2008-06-16 06:37:00,2.00866,2.00886,2.00856,2.00882,12646184.0
2008-06-16 06:38:00,2.00904,2.00919,2.00898,2.00898,6055877.0
2008-06-16 06:39:00,2.00894,2.00894,2.00874,2.00876,37687836.0
2008-06-16 06:40:00,2.00867,2.00871,2.00841,2.00862,5433582.0
2008-06-16 06:41:00,2.00862,2.00862,2.00841,2.00844,8417131.0
2008-06-16 06:42:00,2.00846,2.00846,2.00821,2.00821,7228733.0
2008-06-16 06:43:00,2.00811,2.00811,2.00801,2.00801,6247468.0
2008-06-16 06:44:00,2.00799,2.00799,2.00773,2.0078,6920398.0
2008-06-16 06:45:00,2.0078,2.00788,2.00769,2.00788,2400556.0
2008-06-16 06:46:00,2.00784,2.00793,2.00749,2.00749,10997799.0
2008-06-16 06:47:00,2.00752,2.00768,2.00752,2.00763,1396331.0
2008-06-16 06:48:00,2.00773,2.00785,2.00765,2.00785,597909.0
2008-06-16 06:49:00,2.00783,2.00784,2.00765,2.00784,8422363.0
2008-06-16 06:50:00,2.00789,2.00803,2.00783,2.00783,4681777.0
2008-06-16 06:51:00,2.00774,2.00774,2.00764,2.00764,10323304.0
2008-06-16 06:52:00,2.00753,2.00766,2.00742,2.00766,7223766.0
2008-06-16 06:53:00,2.00768,2.00781,2.00761,2.00781,10462633.0
2008-06-16 06:54:00,2.00776,2.00786,2.00764,2.00764,5434298.0
2008-06-16 06:55:00,2.00766,2.00783,2.00766,2.0078,4572934.0
2008-06-16 06:56:00,2.0078,2.00785,2.00765,2.00785,3838127.0
2008-06-16 06:57:00,2.00791,2.00801,2.00789,2.00789,4068986.0
2008-06-16 06:58:00,2.0078,2.0078,2.00623,2.00737,12218535.0
2008-06-16 06:59:00,2.00746,2.0076,2.00745,2.0076,11042004.0
2008-06-16 07:00:00,2.00775,2.00775,2.00756,2.00756,4231829.0
2008-06-16 07:01:00,2.00745,2.00759,2.00717,2.00759,5506123.0
2008-06-16 07:02:00,2.00766,2.00766,2.00748,2.00756,34650652.0
2008-06-16 07:03:00,2.00734,2.00734,2.00701,2.00701,9638746.0
2008-06-16 07:04:00,2.00695,2.00714,2.00695,2.00714,11988805.0
2008-06-16 07:05:00,2.00714,2.00726,2.00706,2.00726,12419806.0
2008-06-16 07:06:00,2.00731,2.00737,2.00716,2.00737,10475582.0
2008-06-16 07:07:00,2.00731,2.00737,2.00712,2.00737,4577354.0
2008-06-16 07:08:00,2.00755,2.00755,2.00696,2.0072,7547810.0
2008-06-16 07:09:00,2.00709,2.00709,2.0069,2.0069,7985579.0
2008-06-16 07:10:00,2.00681,2.00681,2.00621,2.00621,2274018.0
2008-06-16 07:11:00,2.00628,2.00675,2.00628,2.00675,625353.0
2008-06-16 07:12:00,2.0069,2.00713,2.00689,2.00713,9715571.0
2008-06-16 07:13:00,2.00712,2.00712,2.00691,2.00698,27558679.0
2008-06-16 07:14:00,2.00714,2.0073,2.00712,2.00728,4450413.0
2008-06-16 07:15:00,2.0072,2.00721,2.00708,2.00716,2238214.0
2008-06-16 07:16:00,2.00725,2.00732,2.00689,2.0072,6493133.0
2008-06-16 07:17:00,2.00703,2.00715,2.00696,2.00715,5836963.0
2008-06-16 07:18:00,2.00735,2.00741,2.00725,2.00725,7312832.0
2008-06-16 07:19:00,2.0071,2.0071,2.00683,2.00683,2182218.0
2008-06-16 07:20:00,2.00685,2.00695,2.0067,2.00695,12554455.0
2008-06-16 07:21:00,2.00706,2.00734,2.00706,2.00711,9613460.0
2008-06-16 07:22:00,2.00702,2.00712,2.00692,2.007,3813046.0
2008-06-16 07:23:00,2.00713,2.00751,2.00713,2.00751,1812393.0
2008-06-16 07:24:00,2.00766,2.00771,2.00741,2.00748,1849967.0
2008-06-16 07:25:00,2.00745,2.00753,2.00722,2.0073,7982466.0
2008-06-16 07:26:00,2.00729,2.00729,2.00687,2.007,7533016.0
2008-06-16 07:27:00,2.0072,2.00734,2.00716,2.00734,5903721.0
2008-06-16 07:28:00,2.00727,2.00727,2.007,2.007,2154750.0
2008-06-16 07:29:00,2.00682,2.00689,2.00667,2.00676,7848582.0
2008-06-16 07:30:00,2.00658,2.00684,2.00658,2.00684,5888985.0
2008-06-16 07:31:00,2.00671,2.00671,2.00634,2.00634,4328002.0
2008-06-16 07:32:00,2.00633,2.00635,2.00622,2.00623,3879482.0
2008-06-16 07:33:00,2.00641,2.00661,2.00632,2.00632,2936465.0
2008-06-16 07:34:00,2.00631,2.00652,2.00631,2.00652,4671067.0
2008-06-16 07:35:00,2.00661,2.00681,2.00659,2.00661,11924546.0
2008-06-16 07:36:00,2.00653,2.00665,2.00642,2.00665,1747772.0
2008-06-16 07:37:00,2.00669,2.00682,2.00662,2.00679,6649718.0
2008-06-16 07:38:00,2.00672,2.00672,2.00646,2.00646,2971384.0
2008-06-16 07:39:00,2.00636,2.00636,2.00571,2.00571,1385152.0
2008-06-16 07:40:00,2.00554,2.00554,2.00526,2.00528,14763484.0
2008-06-16 07:41:00,2.0052,2.0057,2.00513,2.0057,5502054.0
2008-06-16 07:42:00,2.00587,2.00591,2.00579,2.00579,9486460.0
2008-06-16 07:43:00,2.00592,2.00601,2.00581,2.00592,3298158.0
2008-06-16 07:44:00,2.00599,2.00642,2.00599,2.00642,3158683.0
2008-06-16 07:45:00,2.00638,2.00651,2.00636,2.00651,8195432.0
2008-06-16 07:46:00,2.00655,2.00665,2.00635,2.00639,5112414.0
2008-06-16 07:47:00,2.00638,2.00638,2.00599,2.00624,8548905.0
2008-06-16 07:48:00,2.00637,2.00637,2.00607,2.00613,6256220.0
2008-06-16 07:49:00,2.00622,2.00635,2.00485,2.00485,11109391.0
2008-06-16 07:50:00,2.00631,2.00631,2.00607,2.00607,14893744.0
2008-06-16 07:51:00,2.00595,2.00598,2.00567,2.00598,5797460.0
2008-06-16 07:52:00,2.00603,2.00619,2.00594,2.00597,6776468.0
2008-06-16 07:53:00,2.00592,2.00592,2.0057,2.0057,4614673.0
2008-06-16 07:54:00,2.00574,2.00574,2.0054,2.00544,7267396.0
2008-06-16 07:55:00,2.00535,2.00535,2.00513,2.00519,2525015.0
2008-06-16 07:56:00,2.00524,2.00555,2.00521,2.00555,20883083.0
2008-06-16 07:57:00,2.00558,2.00594,2.00558,2.00594,2003174.0
2008-06-16 07:58:00,2.00578,2.00594,2.00578,2.00578,5587729.0
2008-06-16 07:59:00,2.00578,2.00586,2.00575,2.00586,2481331.0
2008-06-16 08:00:00,2.00591,2.0062,2.00591,2.00599,7572539.0
2008-06-16 08:01:00,2.00591,2.00603,2.00583,2.00591,14941377.0
2008-06-16 08:02:00,2.00585,2.00677,2.00585,2.00677,6399510.0
2008-06-16 08:03:00,2.00682,2.0069,2.00644,2.00663,2330859.0
2008-06-16 08:04:00,2.0065,2.0066,2.00641,2.00647,3283367.0
2008-06-16 08:05:00,2.00646,2.00646,2.00616,2.00626,13018730.0
2008-06-16 08:06:00,2.00619,2.00619,2.00565,2.00565,3768576.0
2008-06-16 08:07:00,2.00555,2.00555,2.00517,2.00536,4726734.0
2008-06-16 08:08:00,2.00528,2.00528,2.00499,2.00504,13232200.0
2008-06-16 08:09:00,2.00517,2.00532,2.00513,2.00532,5709856.0
2008-06-16 08:10:00,2.00535,2.00554,2.00535,2.00554,13924417.0
2008-06-16 08:11:00,2.00548,2.00571,2.00548,2.00571,9698190.0
2008-06-16 08:12:00,2.0058,2.00589,2.00578,2.00578,8478083.0
2008-06-16 08:13:00,2.00589,2.00608,2.00587,2.00608,4887411.0
2008-06-16 08:14:00,2.00619,2.00629,2.00609,2.00609,1833500.0
2008-06-16 08:15:00,2.0061,2.0061,2.0059,2.00601,7084119.0
2008-06-16 08:16:00,2.00614,2.00616,2.00609,2.00611,13293401.0
2008-06-16 08:17:00,2.00614,2.00642,2.00594,2.00642,2674075.0
2008-06-16 08:18:00,2.00655,2.00694,2.00655,2.00694,1490406.0
2008-06-16 08:19:00,2.00712,2.0073,2.00707,2.00707,9150257.0
2008-06-16 08:20:00,2.00704,2.00731,2.00704,2.00731,15795696.0
2008-06-16 08:21:00,2.00708,2.0071,2.00693,2.00693,7190823.0
2008-06-16 08:22:00,2.00695,2.007,2.00692,2.007,2560163.0
2008-06-16 08:23:00,2.00697,2.00697,2.00673,2.00673,7895889.0
2008-06-16 08:24:00,2.00679,2.00708,2.00675,2.00708,4493367.0
2008-06-16 08:25:00,2.00722,2.00748,2.00722,2.00745,8247090.0
2008-06-16 08:26:00,2.0075,2.0075,2.00717,2.00717,4418052.0
2008-06-16 08:27:00,2.00721,2.00721,2.00701,2.00716,6191828.0
2008-06-16 08:28:00,2.00715,2.00715,2.00697,2.00704,3971117.0
2008-06-16 08:29:00,2.00712,2.0073,2.00705,2.0073,8855760.0
2008-06-16 08:30:00,2.00738,2.00796,2.00738,2.00796,8428838.0
2008-06-16 08:31:00,2.00801,2.00809,2.00789,2.00793,5981877.0
2008-06-16 08:32:00,2.00796,2.00796,2.0076,2.0077,1970245.0
2008-06-16 08:33:00,2.00782,2.00813,2.00782,2.00813,5993225.0
2008-06-16 08:34:00,2.00813,2.0085,2.00813,2.0085,4194046.0
2008-06-16 08:35:00,2.00872,2.00899,2.00872,2.00899,11670152.0
2008-06-16 08:36:00,2.00891,2.00897,2.00872,2.00872,5117601.0
2008-06-16 08:37:00,2.00849,2.00849,2.00809,2.0082,11707376.0
2008-06-16 08:38:00,2.00819,2.00819,2.00784,2.00802,3983969.0
2008-06-16 08:39:00,2.00795,2.00795,2.00723,2.00729,9545751.0
2008-06-16 08:40:00,2.00729,2.00729,2.00713,2.00725,5306164.0
2008-06-16 08:41:00,2.0073,2.00749,2.0073,2.00749,21819291.0
2008-06-16 08:42:00,2.00734,2.00734,2.00676,2.00676,18717611.0
2008-06-16 08:43:00,2.00645,2.00659,2.00628,2.00628,8708816.0
2008-06-16 08:44:00,2.00604,2.00626,2.00604,2.00607,6124289.0
2008-06-16 08:45:00,2.00608,2.00626,2.00599,2.00617,4222185.0
2008-06-16 08:46:00,2.00608,2.00608,2.00591,2.00595,2076212.0
2008-06-16 08:47:00,2.00601,2.00604,2.00551,2.00551,6826415.0
2008-06-16 08:48:00,2.00535,2.00594,2.00535,2.00589,5845934.0
2008-06-16 08:49:00,2.00588,2.00614,2.00581,2.00614,7422705.0
2008-06-16 08:50:00,2.00609,2.00629,2.00609,2.00626,17641531.0
2008-06-16 08:51:00,2.00639,2.00658,2.00639,2.00649,5316472.0
2008-06-16 08:52:00,2.00662,2.00689,2.00662,2.00689,9355243.0
2008-06-16 08:53:00,2.00693,2.00722,2.00693,2.00722,14724332.0
2008-06-16 08:54:00,2.00725,2.00758,2.00721,2.00737,2621113.0
2008-06-16 08:55:00,2.00738,2.0075,2.00736,2.0075,3642034.0
2008-06-16 08:56:00,2.00742,2.00744,2.0071,2.0071,3442664.0
2008-06-16 08:57:00,2.00702,2.00709,2.0066,2.00681,13009446.0
2008-06-16 08:58:00,2.00725,2.00746,2.00725,2.00729,2135501.0
2008-06-16 08:59:00,2.00721,2.00721,2.0071,2.0071,7088165.0
2008-06-16 09:00:00,2.00698,2.00713,2.00692,2.00709,11405111.0
2008-06-16 09:01:00,2.00709,2.00712,2.00672,2.00679,10818228.0
2008-06-16 09:02:00,2.00672,2.00675,2.00655,2.00658,8194524.0
2008-06-16 09:03:00,2.00647,2.00659,2.00647,2.00654,2767790.0
2008-06-16 09:04:00,2.00655,2.00663,2.00638,2.00663,4426625.0
2008-06-16 09:05:00,2.00644,2.00649,2.00621,2.00621,4643051.0
2008-06-16 09:06:00,2.00613,2.00613,2.0053,2.0053,1808262.0
2008-06-16 09:07:00,2.00531,2.00533,2.00503,2.00515,35925858.0
2008-06-16 09:08:00,2.00515,2.00539,2.00515,2.00539,29000244.0
2008-06-16 09:09:00,2.00558,2.00573,2.00546,2.00571,8772897.0
2008-06-16 09:10:00,2.00592,2.00595,2.0058,2.00589,9629120.0
2008-06-16 09:11:00,2.00579,2.00607,2.00579,2.00607,4495364.0
2008-06-16 09:12:00,2.0064,2.00663,2.0064,2.00663,4718630.0
2008-06-16 09:13:00,2.00678,2.00702,2.00678,2.00689,6647955.0
2008-06-16 09:14:00,2.00679,2.00679,2.00639,2.00666,3412061.0
2008-06-16 09:15:00,2.00682,2.007,2.00676,2.007,11933678.0
2008-06-16 09:16:00,2.00717,2.00748,2.00717,2.00748,4013909.0
2008-06-16 09:17:00,2.00739,2.00755,2.00736,2.00738,4038340.0
2008-06-16 09:18:00,2.00736,2.00749,2.00688,2.00746,38848079.0
2008-06-16 09:19:00,2.00756,2.00808,2.00756,2.00808,3687401.0
2008-06-16 09:20:00,2.00821,2.00836,2.00821,2.00832,3267450.0
2008-06-16 09:21:00,2.00832,2.00832,2.00811,2.00818,11692247.0
2008-06-16 09:22:00,2.00822,2.00822,2.00807,2.00807,15720724.0
2008-06-16 09:23:00,2.00797,2.00817,2.00797,2.00817,1238395.0
2008-06-16 09:24:00,2.00803,2.00821,2.00787,2.00804,6577941.0
2008-06-16 09:25:00,2.00804,2.0083,2.00804,2.0083,4586654.0
2008-06-16 09:26:00,2.00832,2.00856,2.00832,2.00856,4235757.0
2008-06-16 09:27:00,2.00851,2.00854,2.00841,2.00841,3878205.0
2008-06-16 09:28:00,2.0084,2.00853,2.00703,2.00852,2069416.0
2008-06-16 09:29:00,2.00865,2.00884,2.00865,2.00875,6020443.0
2008-06-16 09:30:00,2.00862,2.00862,2.00843,2.00846,7543463.0
2008-06-16 09:31:00,2.00841,2.00843,2.00823,2.00823,7043980.0
2008-06-16 09:32:00,2.00822,2.00822,2.00796,2.00798,13210884.0
2008-06-16 09:33:00,2.00772,2.00785,2.00768,2.00771,898304.0
2008-06-16 09:34:00,2.00766,2.00782,2.00756,2.00769,2123499.0
2008-06-16 09:35:00,2.00765,2.00765,2.0073,2.0073,10726625.0
2008-06-16 09:36:00,2.00729,2.00734,2.00717,2.00734,15055959.0
2008-06-16 09:37:00,2.00734,2.00754,2.00734,2.00748,11523981.0
2008-06-16 09:38:00,2.00746,2.00746,2.0071,2.00716,3205225.0
2008-06-16 09:39:00,2.00712,2.00724,2.00712,2.00724,11504720.0
2008-06-16 09:40:00,2.00735,2.00765,2.00735,2.00765,2716248.0
2008-06-16 09:41:00,2.0077,2.00777,2.00768,2.00775,11615272.0
2008-06-16 09:42:00,2.00759,2.00759,2.00713,2.00713,3310105.0
2008-06-16 09:43:00,2.00712,2.0075,2.00712,2.0075,9588645.0
2008-06-16 09:44:00,2.00741,2.00741,2.007,2.00702,9363402.0
2008-06-16 09:45:00,2.00689,2.0069,2.00668,2.0069,5985097.0
2008-06-16 09:46:00,2.00688,2.00709,2.00688,2.00709,2233511.0
2008-06-16 09:47:00,2.00711,2.0073,2.00711,2.0073,6490271.0
2008-06-16 09:48:00,2.00738,2.00776,2.00738,2.00749,7862491.0
2008-06-16 09:49:00,2.00723,2.00742,2.00714,2.00742,9250862.0
2008-06-16 09:50:00,2.00748,2.00762,2.00748,2.00751,22305806.0
2008-06-16 09:51:00,2.00745,2.00745,2.00719,2.00726,7278913.0
2008-06-16 09:52:00,2.00722,2.00745,2.00721,2.00736,10346909.0
2008-06-16 09:53:00,2.00744,2.00744,2.00717,2.00736,8821664.0
2008-06-16 09:54:00,2.00734,2.00769,2.00734,2.00765,7368637.0
2008-06-16 09:55:00,2.00755,2.00801,2.00755,2.00801,6253510.0
2008-06-16 09:56:00,2.00806,2.00827,2.00806,2.00827,3285630.0
2008-06-16 09:57:00,2.00811,2.00848,2.00811,2.00846,8461774.0
2008-06-16 09:58:00,2.00839,2.00881,2.00839,2.00868,5432369.0
2008-06-16 09:59:00,2.00863,2.00865,2.00835,2.00835,11615533.0
2008-06-16 10:00:00,2.0085,2.00868,2.0085,2.00868,4153364.0
2008-06-16 10:01:00,2.00876,2.00876,2.00852,2.00852,5275715.0
2008-06-16 10:02:00,2.00873,2.00879,2.00868,2.00879,11522148.0
2008-06-16 10:03:00,2.00875,2.00875,2.00861,2.00866,3717087.0
2008-06-16 10:04:00,2.00872,2.00875,2.0085,2.00875,11467730.0
2008-06-16 10:05:00,2.00875,2.00892,2.00875,2.00883,12404693.0
2008-06-16 10:06:00,2.00886,2.00914,2.00886,2.00914,1392875.0
2008-06-16 10:07:00,2.00909,2.00937,2.00909,2.00937,17925961.0
2008-06-16 10:08:00,2.00928,2.00983,2.00928,2.00983,7841429.0
2008-06-16 10:09:00,2.00978,2.00978,2.00957,2.00957,3186510.0
2008-06-16 10:10:00,2.00952,2.00967,2.00952,2.00967,6707548.0
2008-06-16 10:11:00,2.00965,2.00967,2.00817,2.00967,4748552.0
2008-06-16 10:12:00,2.00975,2.00994,2.00951,2.00971,22476871.0
2008-06-16 10:13:00,2.00957,2.00976,2.00937,2.00937,2341748.0
2008-06-16 10:14:00,2.00928,2.00928,2.00886,2.00886,7169385.0
2008-06-16 10:15:00,2.00886,2.00886,2.00848,2.00848,8700444.0
2008-06-16 10:16:00,2.00862,2.00862,2.00808,2.00808,11453942.0
2008-06-16 10:17:00,2.00792,2.00792,2.00735,2.00735,10123172.0
2008-06-16 10:18:00,2.00727,2.00727,2.00696,2.00721,14832155.0
2008-06-16 10:19:00,2.0072,2.0073,2.00715,2.00715,12014072.0
2008-06-16 10:20:00,2.00718,2.00761,2.00718,2.00761,2464424.0
2008-06-16 10:21:00,2.00763,2.00763,2.00752,2.00761,6424731.0
2008-06-16 10:22:00,2.00757,2.00775,2.0075,2.00774,2205381.0
2008-06-16 10:23:00,2.0078,2.00794,2.00726,2.00726,2620489.0
2008-06-16 10:24:00,2.00715,2.00715,2.00693,2.00693,6358378.0
2008-06-16 10:25:00,2.00696,2.00708,2.00667,2.00708,3423936.0
2008-06-16 10:26:00,2.00715,2.00731,2.00715,2.00731,3957918.0
2008-06-16 10:27:00,2.00737,2.00761,2.00732,2.00761,2626413.0
2008-06-16 10:28:00,2.00765,2.00783,2.00761,2.00779,3458854.0
2008-06-16 10:29:00,2.00785,2.00809,2.00779,2.00809,10949494.0
2008-06-16 10:30:00,2.0081,2.00843,2.0081,2.00841,16262031.0
2008-06-16 10:31:00,2.00861,2.00891,2.00861,2.00891,7970505.0
2008-06-16 10:32:00,2.00909,2.00939,2.00909,2.00919,2788828.0
2008-06-16 10:33:00,2.00934,2.0096,2.00931,2.0096,3517538.0
2008-06-16 10:34:00,2.00965,2.00992,2.00963,2.00992,5104950.0
2008-06-16 10:35:00,2.0099,2.01008,2.00979,2.00979,2759570.0
2008-06-16 10:36:00,2.00978,2.00978,2.00956,2.00963,11796057.0
2008-06-16 10:37:00,2.00963,2.00963,2.00955,2.00955,12463659.0
2008-06-16 10:38:00,2.00948,2.00966,2.0093,2.00966,3594515.0
2008-06-16 10:39:00,2.00966,2.0098,2.00966,2.00976,1786435.0
2008-06-16 10:40:00,2.00974,2.00974,2.00935,2.00935,5626007.0
2008-06-16 10:41:00,2.00921,2.00921,2.00886,2.00916,7459509.0
2008-06-16 10:42:00,2.00918,2.00918,2.00903,2.00903,4119517.0
2008-06-16 10:43:00,2.00903,2.00903,2.00874,2.00891,3114750.0
2008-06-16 10:44:00,2.00901,2.00941,2.009,2.00941,6448180.0
2008-06-16 10:45:00,2.00949,2.00989,2.00945,2.00989,18534385.0
2008-06-16 10:46:00,2.00995,2.01012,2.00989,2.01012,7147759.0
2008-06-16 10:47:00,2.01022,2.01035,2.01021,2.01035,3485921.0
2008-06-16 10:48:00,2.01041,2.01062,2.01041,2.01062,1757245.0
2008-06-16 10:49:00,2.0106,2.0108,2.0106,2.0108,5658710.0
2008-06-16 10:50:00,2.01085,2.01125,2.01085,2.01119,6208902.0
2008-06-16 10:51:00,2.01124,2.01133,2.01124,2.01131,2998318.0
2008-06-16 10:52:00,2.0111,2.01126,2.0111,2.01124,8676944.0
2008-06-16 10:53:00,2.01122,2.01122,2.01108,2.01108,16231191.0
2008-06-16 10:54:00,2.01115,2.01163,2.01113,2.01117,13345379.0
2008-06-16 10:55:00,2.01109,2.01141,2.01077,2.01141,8127555.0
2008-06-16 10:56:00,2.01148,2.01152,2.01114,2.01128,3467842.0
2008-06-16 10:57:00,2.01135,2.01135,2.0111,2.0111,9070531.0
2008-06-16 10:58:00,2.01105,2.01105,2.01077,2.01094,1342985.0
2008-06-16 10:59:00,2.01099,2.01149,2.01099,2.01149,13624464.0
2008-06-16 11:00:00,2.01137,2.01159,2.01133,2.01138,3015863.0
2008-06-16 11:01:00,2.01125,2.01125,2.01092,2.01092,10402885.0
2008-06-16 11:02:00,2.0108,2.0108,2.0103,2.0103,1977768.0
2008-06-16 11:03:00,2.01024,2.0105,2.01024,2.0105,4449908.0
2008-06-16 11:04:00,2.01047,2.01093,2.01047,2.01093,13819793.0
2008-06-16 11:05:00,2.0109,2.01107,2.0108,2.0108,1242781.0
2008-06-16 11:06:00,2.01085,2.01103,2.01067,2.01094,2922324.0
2008-06-16 11:07:00,2.0111,2.01134,2.01109,2.01134,5150125.0
2008-06-16 11:08:00,2.01137,2.01157,2.01127,2.01155,4505943.0
2008-06-16 11:09:00,2.01163,2.01182,2.01149,2.01182,20393921.0
2008-06-16 11:10:00,2.01185,2.01205,2.01182,2.01198,1621416.0
2008-06-16 11:11:00,2.01214,2.01235,2.01212,2.01235,2361725.0
2008-06-16 11:12:00,2.01233,2.0126,2.01233,2.0126,4054473.0
2008-06-16 11:13:00,2.01266,2.01284,2.01266,2.01283,3976359.0
2008-06-16 11:14:00,2.01285,2.01292,2.01265,2.01265,15788090.0
2008-06-16 11:15:00,2.01276,2.01298,2.01273,2.01294,7495243.0
2008-06-16 11:16:00,2.01301,2.01301,2.01291,2.01292,8654745.0
2008-06-16 11:17:00,2.01286,2.01286,2.01269,2.01269,6284549.0
2008-06-16 11:18:00,2.01252,2.01252,2.01229,2.01247,2946960.0
2008-06-16 11:19:00,2.01258,2.01338,2.01258,2.01338,2714550.0
2008-06-16 11:20:00,2.0135,2.01378,2.0135,2.01377,22495654.0
2008-06-16 11:21:00,2.01371,2.01371,2.01357,2.01365,2350557.0
2008-06-16 11:22:00,2.01371,2.01372,2.0135,2.01362,30328778.0
2008-06-16 11:23:00,2.01363,2.01363,2.01351,2.01351,4642832.0
2008-06-16 11:24:00,2.01368,2.01402,2.01368,2.01394,7660669.0
2008-06-16 11:25:00,2.01405,2.01405,2.01373,2.01379,3994789.0
2008-06-16 11:26:00,2.01388,2.01388,2.01373,2.01386,26415876.0
2008-06-16 11:27:00,2.01402,2.01418,2.01382,2.01382,5424449.0
2008-06-16 11:28:00,2.01361,2.01365,2.01316,2.01316,5797424.0
2008-06-16 11:29:00,2.0133,2.01361,2.0133,2.01344,4059257.0
2008-06-16 11:30:00,2.01362,2.01411,2.01362,2.01411,20648491.0
2008-06-16 11:31:00,2.0141,2.01429,2.01407,2.01429,6818282.0
2008-06-16 11:32:00,2.01443,2.01443,2.01413,2.01413,2415283.0
2008-06-16 11:33:00,2.01405,2.01405,2.01377,2.01398,7491612.0
2008-06-16 11:34:00,2.0139,2.0139,2.01376,2.01376,5227689.0
2008-06-16 11:35:00,2.0137,2.0137,2.01335,2.01335,7152034.0
2008-06-16 11:36:00,2.01329,2.01329,2.01315,2.01321,5788427.0
2008-06-16 11:37:00,2.01317,2.01338,2.01317,2.01322,3081262.0
2008-06-16 11:38:00,2.01326,2.01326,2.01308,2.01308,3344574.0
2008-06-16 11:39:00,2.01308,2.01308,2.01271,2.01298,4608216.0
2008-06-16 11:40:00,2.01293,2.01293,2.01281,2.01282,2198502.0
2008-06-16 11:41:00,2.01282,2.01282,2.01275,2.01279,3714709.0
2008-06-16 11:42:00,2.01272,2.01279,2.01261,2.01261,3145855.0
2008-06-16 11:43:00,2.01271,2.01271,2.01248,2.01261,6699113.0
2008-06-16 11:44:00,2.01265,2.01265,2.01207,2.01207,12590597.0
2008-06-16 11:45:00,2.01156,2.01218,2.01156,2.01218,10651462.0
2008-06-16 11:46:00,2.01211,2.01214,2.01194,2.01214,6648189.0
2008-06-16 11:47:00,2.01225,2.0123,2.01209,2.01209,5606725.0
2008-06-16 11:48:00,2.01191,2.01191,2.01161,2.01172,10745260.0
2008-06-16 11:49:00,2.01169,2.01169,2.01136,2.01148,2432871.0
2008-06-16 11:50:00,2.0113,2.01159,2.01125,2.01125,5296717.0
2008-06-16 11:51:00,2.01125,2.01127,2.01106,2.01106,2823936.0
2008-06-16 11:52:00,2.01123,2.01134,2.01122,2.01124,3068988.0
2008-06-16 11:53:00,2.01143,2.01155,2.01143,2.01147,13377805.0
2008-06-16 11:54:00,2.01142,2.01142,2.01118,2.01118,7832872.0
2008-06-16 11:55:00,2.01127,2.01182,2.01127,2.01182,8129206.0
2008-06-16 11:56:00,2.01187,2.01195,2.01183,2.01185,5650711.0
2008-06-16 11:57:00,2.01193,2.01198,2.01174,2.01198,24172271.0
2008-06-16 11:58:00,2.01219,2.01246,2.01219,2.01235,2786576.0
2008-06-16 11:59:00,2.01227,2.01227,2.01202,2.01202,23359346.0
2008-06-16 12:00:00,2.01189,2.01189,2.01163,2.01163,7802275.0
2008-06-16 12:01:00,2.01153,2.01163,2.01152,2.01162,20397447.0
2008-06-16 12:02:00,2.01164,2.01164,2.01159,2.0116,1414875.0
2008-06-16 12:03:00,2.01162,2.01172,2.01147,2.01147,1914923.0
2008-06-16 12:04:00,2.01145,2.01145,2.01126,2.01126,16236380.0
2008-06-16 12:05:00,2.01128,2.01156,2.01121,2.01156,3676169.0
2008-06-16 12:06:00,2.01148,2.01151,2.01134,2.01134,769926.0
2008-06-16 12:07:00,2.01121,2.01139,2.01104,2.01104,4730679.0
2008-06-16 12:08:00,2.01086,2.01086,2.01063,2.01063,14918883.0
2008-06-16 12:09:00,2.0106,2.01062,2.01021,2.01056,5643275.0
2008-06-16 12:10:00,2.01061,2.01069,2.01047,2.01047,3417262.0
2008-06-16 12:11:00,2.01053,2.01053,2.01043,2.01043,29760633.0
2008-06-16 12:12:00,2.01043,2.01091,2.01043,2.01077,31782428.0
2008-06-16 12:13:00,2.01067,2.01067,2.01037,2.01037,3459264.0
2008-06-16 12:14:00,2.01012,2.01076,2.01012,2.01076,5675834.0
2008-06-16 12:15:00,2.01077,2.01079,2.0106,2.0106,14535740.0
2008-06-16 12:16:00,2.0107,2.0107,2.01058,2.0107,7886732.0
2008-06-16 12:17:00,2.01072,2.0108,2.01041,2.01069,11651580.0
2008-06-16 12:18:00,2.01045,2.01045,2.01016,2.0102,6201100.0
2008-06-16 12:19:00,2.0101,2.01035,2.0101,2.01029,44935690.0
2008-06-16 12:20:00,2.01047,2.01078,2.01047,2.01078,2092531.0
2008-06-16 12:21:00,2.01077,2.01083,2.01072,2.0108,1028404.0
2008-06-16 12:22:00,2.01082,2.01091,2.01076,2.01079,4927978.0
2008-06-16 12:23:00,2.01098,2.01132,2.01098,2.01132,14808041.0
2008-06-16 12:24:00,2.01131,2.01149,2.01121,2.01129,8831603.0
2008-06-16 12:25:00,2.01134,2.01134,2.01112,2.01112,2520447.0
2008-06-16 12:26:00,2.01065,2.01113,2.01065,2.01099,2443592.0
2008-06-16 12:27:00,2.01073,2.01083,2.01062,2.01066,9266297.0
2008-06-16 12:28:00,2.01063,2.01072,2.01044,2.01044,42222558.0
2008-06-16 12:29:00,2.01036,2.01062,2.01036,2.01062,3363076.0
2008-06-16 12:30:00,2.01045,2.01076,2.01045,2.01061,3989010.0
2008-06-16 12:31:00,2.0106,2.0109,2.01058,2.0109,12486175.0
2008-06-16 12:32:00,2.01102,2.01106,2.01083,2.01092,4475775.0
2008-06-16 12:33:00,2.01086,2.01133,2.01085,2.01133,5503486.0
2008-06-16 12:34:00,2.01132,2.01136,2.01119,2.01119,19318563.0
2008-06-16 12:35:00,2.01123,2.01166,2.01123,2.01166,4276829.0
2008-06-16 12:36:00,2.01169,2.01202,2.01169,2.01202,11694206.0
2008-06-16 12:37:00,2.01204,2.01222,2.0118,2.0118,18355691.0
2008-06-16 12:38:00,2.01194,2.0122,2.01192,2.0122,11689876.0
2008-06-16 12:39:00,2.01231,2.0124,2.01213,2.0122,8538117.0
2008-06-16 12:40:00,2.01223,2.01281,2.01219,2.01274,7913050.0
2008-06-16 12:41:00,2.01279,2.01311,2.01279,2.01305,4416311.0
2008-06-16 12:42:00,2.0133,2.01345,2.01329,2.01345,4164838.0
2008-06-16 12:43:00,2.01343,2.01343,2.01323,2.01336,4657415.0
2008-06-16 12:44:00,2.01341,2.01405,2.01335,2.01405,9711121.0
2008-06-16 12:45:00,2.01412,2.01458,2.01412,2.01458,13514037.0
2008-06-16 12:46:00,2.01443,2.01448,2.01426,2.01431,3731988.0
2008-06-16 12:47:00,2.01429,2.01429,2.014,2.01408,40996578.0
2008-06-16 12:48:00,2.01407,2.0142,2.01382,2.01392,15645889.0
2008-06-16 12:49:00,2.01376,2.01393,2.01376,2.0138,5911905.0
2008-06-16 12:50:00,2.01383,2.01406,2.01383,2.01406,3703054.0
2008-06-16 12:51:00,2.01415,2.01417,2.014,2.01415,10848333.0
2008-06-16 12:52:00,2.01425,2.01484,2.01425,2.01484,12336046.0
2008-06-16 12:53:00,2.01496,2.01499,2.01466,2.01466,9410117.0
2008-06-16 12:54:00,2.01479,2.01536,2.01479,2.01536,9193487.0
2008-06-16 12:55:00,2.0154,2.01541,2.01532,2.01541,5595741.0
2008-06-16 12:56:00,2.0155,2.01583,2.0155,2.01564,3510260.0
2008-06-16 12:57:00,2.01581,2.01594,2.01577,2.01587,6555051.0
2008-06-16 12:58:00,2.01567,2.01574,2.01528,2.01528,5653448.0
2008-06-16 12:59:00,2.01527,2.01527,2.01494,2.01494,7220175.0
2008-06-16 13:00:00,2.01502,2.01516,2.01496,2.01496,47153366.0
2008-06-16 13:01:00,2.01481,2.01481,2.01436,2.01436,5933482.0
2008-06-16 13:02:00,2.01454,2.01477,2.01454,2.01477,5431971.0
2008-06-16 13:03:00,2.01467,2.01518,2.01467,2.01518,5934687.0
2008-06-16 13:04:00,2.01516,2.01546,2.01516,2.01546,15895399.0
2008-06-16 13:05:00,2.0156,2.01579,2.01556,2.01565,1866224.0
2008-06-16 13:06:00,2.01565,2.01573,2.01548,2.01548,29805692.0
2008-06-16 13:07:00,2.01564,2.01574,2.0153,2.01552,11731948.0
2008-06-16 13:08:00,2.01559,2.01596,2.01559,2.01596,3954249.0
2008-06-16 13:09:00,2.01612,2.01633,2.01593,2.01633,1395576.0
2008-06-16 13:10:00,2.01636,2.01636,2.01617,2.01617,4220667.0
2008-06-16 13:11:00,2.01613,2.01626,2.0161,2.01626,8332928.0
2008-06-16 13:12:00,2.01626,2.01627,2.01606,2.01606,563878.0
2008-06-16 13:13:00,2.01601,2.01632,2.01599,2.01628,6215495.0
2008-06-16 13:14:00,2.01613,2.01613,2.01566,2.01573,8947593.0
2008-06-16 13:15:00,2.01557,2.01599,2.01557,2.01597,22735614.0
2008-06-16 13:16:00,2.01585,2.01585,2.01559,2.01559,16504202.0
2008-06-16 13:17:00,2.01556,2.01556,2.01525,2.01531,6553203.0
2008-06-16 13:18:00,2.01516,2.01523,2.01482,2.01482,10003931.0
2008-06-16 13:19:00,2.01477,2.01507,2.01475,2.01507,3823007.0
2008-06-16 13:20:00,2.01514,2.01536,2.01514,2.01518,6988237.0
2008-06-16 13:21:00,2.01509,2.01564,2.01509,2.01564,7619647.0
2008-06-16 13:22:00,2.01571,2.01608,2.01571,2.01608,9442862.0
2008-06-16 13:23:00,2.01608,2.01624,2.01599,2.01624,26629759.0
2008-06-16 13:24:00,2.01623,2.01654,2.01623,2.01654,10576258.0
2008-06-16 13:25:00,2.01657,2.01729,2.01657,2.01729,9923828.0
2008-06-16 13:26:00,2.01729,2.01739,2.01726,2.01738,14389510.0
2008-06-16 13:27:00,2.01739,2.01753,2.01736,2.01753,10496097.0
2008-06-16 13:28:00,2.01746,2.0176,2.01709,2.0176,24869350.0
2008-06-16 13:29:00,2.01756,2.01766,2.01736,2.01736,8997881.0
2008-06-16 13:30:00,2.01737,2.01737,2.01713,2.01713,2251895.0
2008-06-16 13:31:00,2.01695,2.0172,2.01694,2.0172,47092490.0
2008-06-16 13:32:00,2.0173,2.01732,2.01711,2.01711,6249570.0
2008-06-16 13:33:00,2.01704,2.01704,2.01673,2.01676,3729541.0
2008-06-16 13:34:00,2.01669,2.01677,2.01655,2.01677,3737697.0
2008-06-16 13:35:00,2.01683,2.01687,2.01658,2.01687,10665318.0
2008-06-16 13:36:00,2.01677,2.017,2.01677,2.01689,1583223.0
2008-06-16 13:37:00,2.01674,2.01686,2.01669,2.01669,3077400.0
2008-06-16 13:38:00,2.01674,2.01678,2.01659,2.01659,5639864.0
2008-06-16 13:39:00,2.01671,2.01681,2.01659,2.01677,6127949.0
2008-06-16 13:40:00,2.01694,2.0171,2.01694,2.0171,17798172.0
2008-06-16 13:41:00,2.01726,2.01745,2.0172,2.01745,7408605.0
2008-06-16 13:42:00,2.01749,2.01774,2.01731,2.01774,12615568.0
2008-06-16 13:43:00,2.01769,2.01769,2.01754,2.01758,3388439.0
2008-06-16 13:44:00,2.01775,2.01803,2.01775,2.01799,3798413.0
2008-06-16 13:45:00,2.01813,2.01813,2.01788,2.01788,11759859.0
2008-06-16 13:46:00,2.01788,2.01789,2.01776,2.01789,7352896.0
2008-06-16 13:47:00,2.01798,2.01814,2.01791,2.01814,6740530.0
2008-06-16 13:48:00,2.01822,2.01852,2.01822,2.01852,4778570.0
2008-06-16 13:49:00,2.01836,2.01887,2.01836,2.01887,11301855.0
2008-06-16 13:50:00,2.01885,2.01885,2.01873,2.01875,4754905.0
2008-06-16 13:51:00,2.0187,2.01887,2.0187,2.01881,5436623.0
2008-06-16 13:52:00,2.01889,2.01889,2.0186,2.0186,2083533.0
2008-06-16 13:53:00,2.01868,2.01881,2.01858,2.01867,15923110.0
2008-06-16 13:54:00,2.01866,2.01875,2.01866,2.01875,13487613.0
2008-06-16 13:55:00,2.01869,2.01872,2.0186,2.01869,24432840.0
2008-06-16 13:56:00,2.01847,2.0186,2.0184,2.0184,2861373.0
2008-06-16 13:57:00,2.01854,2.01885,2.01854,2.01885,16243590.0
2008-06-16 13:58:00,2.0189,2.01893,2.01873,2.01876,24956760.0
2008-06-16 13:59:00,2.01867,2.01867,2.01849,2.01849,11671334.0
2008-06-16 14:00:00,2.01851,2.0188,2.01851,2.0188,3511160.0
2008-06-16 14:01:00,2.01875,2.01877,2.01855,2.01858,31619301.0
2008-06-16 14:02:00,2.01855,2.01855,2.01779,2.01779,13139694.0
2008-06-16 14:03:00,2.01788,2.01788,2.01767,2.01767,4533591.0
2008-06-16 14:04:00,2.01745,2.01763,2.01741,2.01741,5332252.0
2008-06-16 14:05:00,2.01756,2.01786,2.01756,2.01766,4733103.0
2008-06-16 14:06:00,2.01765,2.01777,2.0175,2.01777,6114122.0
2008-06-16 14:07:00,2.01781,2.01793,2.01772,2.0178,58186977.0
2008-06-16 14:08:00,2.01773,2.01783,2.01756,2.01783,8883533.0
2008-06-16 14:09:00,2.01773,2.01773,2.01721,2.01723,6428137.0
2008-06-16 14:10:00,2.01716,2.01716,2.01689,2.01706,6725436.0
2008-06-16 14:11:00,2.01699,2.01729,2.01699,2.01729,4444962.0
2008-06-16 14:12:00,2.01733,2.01762,2.01723,2.01762,11320389.0
2008-06-16 14:13:00,2.01762,2.01774,2.01754,2.01765,5474178.0
2008-06-16 14:14:00,2.01773,2.01812,2.01773,2.01802,2268881.0
2008-06-16 14:15:00,2.01807,2.01836,2.01807,2.01836,9800846.0
2008-06-16 14:16:00,2.01826,2.01826,2.01792,2.01792,22621763.0
2008-06-16 14:17:00,2.01814,2.0184,2.01804,2.01804,5099205.0
2008-06-16 14:18:00,2.01839,2.01841,2.01829,2.01829,4527012.0
2008-06-16 14:19:00,2.01812,2.01813,2.01795,2.01812,2768789.0
2008-06-16 14:20:00,2.01812,2.01836,2.01812,2.01836,7232235.0
2008-06-16 14:21:00,2.01837,2.01868,2.01822,2.01846,23044312.0
2008-06-16 14:22:00,2.01843,2.01858,2.01843,2.01843,20535710.0
2008-06-16 14:23:00,2.01834,2.01834,2.01805,2.01805,5278311.0
2008-06-16 14:24:00,2.01804,2.01825,2.01801,2.01818,13370706.0
2008-06-16 14:25:00,2.01812,2.01812,2.01764,2.01764,4263347.0
2008-06-16 14:26:00,2.01796,2.01796,2.01776,2.01776,4281327.0
2008-06-16 14:27:00,2.01759,2.01759,2.01701,2.01701,6105726.0
2008-06-16 14:28:00,2.01734,2.01735,2.01724,2.01725,10846835.0
2008-06-16 14:29:00,2.01713,2.01713,2.01664,2.01664,8329398.0
2008-06-16 14:30:00,2.01667,2.01709,2.01667,2.01709,7382179.0
2008-06-16 14:31:00,2.01714,2.01738,2.01714,2.01738,7311406.0
2008-06-16 14:32:00,2.01744,2.01779,2.01744,2.01779,31051988.0
2008-06-16 14:33:00,2.01785,2.01791,2.01772,2.01791,7440925.0
2008-06-16 14:34:00,2.01801,2.01835,2.01801,2.01824,6596971.0
2008-06-16 14:35:00,2.0182,2.01824,2.01808,2.01813,3221672.0
2008-06-16 14:36:00,2.01821,2.01847,2.01821,2.01847,5486565.0
2008-06-16 14:37:00,2.01848,2.01879,2.01848,2.01879,2914341.0
2008-06-16 14:38:00,2.0188,2.01911,2.0188,2.01911,19625152.0
2008-06-16 14:39:00,2.01911,2.01929,2.01911,2.01929,6606519.0
2008-06-16 14:40:00,2.01921,2.01952,2.01921,2.01946,4494801.0
2008-06-16 14:41:00,2.01956,2.01991,2.01956,2.01991,2838765.0
2008-06-16 14:42:00,2.0198,2.02013,2.0198,2.02013,2440153.0
2008-06-16 14:43:00,2.02014,2.02031,2.02012,2.02031,35243994.0
2008-06-16 14:44:00,2.02035,2.02053,2.02035,2.02053,6997400.0
2008-06-16 14:45:00,2.02058,2.02079,2.02056,2.02072,87281073.0
2008-06-16 14:46:00,2.02092,2.02092,2.02058,2.02058,6602135.0
2008-06-16 14:47:00,2.02067,2.02087,2.02067,2.02067,4829564.0
2008-06-16 14:48:00,2.02069,2.02078,2.02058,2.0206,22152888.0
2008-06-16 14:49:00,2.02061,2.02061,2.02035,2.02044,2105952.0
2008-06-16 14:50:00,2.02052,2.0206,2.02045,2.0206,24612426.0
2008-06-16 14:51:00,2.02065,2.02084,2.02061,2.02082,2771763.0
2008-06-16 14:52:00,2.02083,2.02083,2.0206,2.0206,10611620.0
2008-06-16 14:53:00,2.02043,2.02052,2.02038,2.02039,4202586.0
2008-06-16 14:54:00,2.0203,2.0203,2.02008,2.02019,5291185.0
2008-06-16 14:55:00,2.02004,2.02008,2.01995,2.01995,3883574.0
2008-06-16 14:56:00,2.01988,2.01988,2.01966,2.01966,8247862.0
2008-06-16 14:57:00,2.01952,2.01962,2.01946,2.01947,2874047.0
2008-06-16 14:58:00,2.01942,2.01942,2.01923,2.01927,22395956.0
2008-06-16 14:59:00,2.01924,2.01924,2.01893,2.019,6327231.0
2008-06-16 15:00:00,2.01899,2.01899,2.0188,2.01883,2172851.0
2008-06-16 15:01:00,2.01866,2.01873,2.01853,2.01853,15461901.0
2008-06-16 15:02:00,2.01851,2.01851,2.018,2.01832,2991003.0
2008-06-16 15:03:00,2.0182,2.01823,2.01781,2.01781,6735781.0
2008-06-16 15:04:00,2.01793,2.01793,2.01769,2.01769,6162238.0
2008-06-16 15:05:00,2.01764,2.01764,2.01747,2.01748,3633472.0
2008-06-16 15:06:00,2.01748,2.01748,2.01726,2.01726,2746338.0
2008-06-16 15:07:00,2.01718,2.01721,2.01688,2.01692,12594249.0
2008-06-16 15:08:00,2.01687,2.01687,2.01658,2.01663,4157751.0
2008-06-16 15:09:00,2.01657,2.01657,2.01625,2.01629,3072002.0
2008-06-16 15:10:00,2.01612,2.01618,2.01594,2.01594,6642388.0
2008-06-16 15:11:00,2.01589,2.01589,2.01553,2.01553,2827229.0
2008-06-16 15:12:00,2.01555,2.01565,2.01525,2.01544,10807428.0
2008-06-16 15:13:00,2.01541,2.01541,2.01501,2.01501,2452871.0
2008-06-16 15:14:00,2.01505,2.01505,2.01492,2.01492,29690109.0
2008-06-16 15:15:00,2.01488,2.01488,2.01469,2.01469,11863579.0
2008-06-16 15:16:00,2.01469,2.01469,2.01426,2.01426,2945624.0
2008-06-16 15:17:00,2.01437,2.01437,2.01398,2.014,21275087.0
2008-06-16 15:18:00,2.01398,2.01419,2.01396,2.01396,10179020.0
2008-06-16 15:19:00,2.01387,2.01387,2.01363,2.0138,2958320.0
2008-06-16 15:20:00,2.01374,2.01374,2.01341,2.01341,2076104.0
2008-06-16 15:21:00,2.01324,2.01324,2.01305,2.01305,5842618.0
2008-06-16 15:22:00,2.013,2.013,2.01276,2.01283,4974185.0
2008-06-16 15:23:00,2.01281,2.01281,2.01243,2.01251,15584393.0
2008-06-16 15:24:00,2.01248,2.01251,2.01093,2.01251,6947890.0
2008-06-16 15:25:00,2.01264,2.0127,2.0126,2.0126,8137695.0
2008-06-16 15:26:00,2.01258,2.01258,2.01204,2.01204,1567702.0
2008-06-16 15:27:00,2.01205,2.01205,2.01172,2.01172,7122256.0
2008-06-16 15:28:00,2.01182,2.01182,2.01138,2.01163,8044299.0
2008-06-16 15:29:00,2.0115,2.01194,2.0115,2.01161,12104189.0
2008-06-16 15:30:00,2.01165,2.01172,2.01165,2.01166,2293051.0
2008-06-16 15:31:00,2.01161,2.01161,2.01133,2.01141,10781405.0
2008-06-16 15:32:00,2.01163,2.01196,2.01163,2.01196,7037138.0
2008-06-16 15:33:00,2.01194,2.0122,2.01194,2.0122,3339816.0
2008-06-16 15:34:00,2.0124,2.01256,2.01231,2.01243,17343338.0
2008-06-16 15:35:00,2.01224,2.01258,2.01224,2.01257,4496470.0
2008-06-16 15:36:00,2.01266,2.01266,2.01225,2.01225,8031292.0
2008-06-16 15:37:00,2.01262,2.01262,2.01238,2.01238,6912554.0
2008-06-16 15:38:00,2.01246,2.01261,2.01245,2.0125,7729106.0
2008-06-16 15:39:00,2.01262,2.0127,2.01253,2.01253,16167264.0
2008-06-16 15:40:00,2.01261,2.01305,2.01261,2.01305,6018393.0
2008-06-16 15:41:00,2.01304,2.0133,2.01304,2.0133,2808502.0
2008-06-16 15:42:00,2.01332,2.01332,2.01309,2.01319,12581925.0
2008-06-16 15:43:00,2.01322,2.0137,2.01322,2.01364,15184718.0
2008-06-16 15:44:00,2.01371,2.01371,2.0133,2.01349,18819635.0
2008-06-16 15:45:00,2.01353,2.01362,2.01338,2.01338,7832500.0
2008-06-16 15:46:00,2.01343,2.01343,2.01296,2.01329,8073429.0
2008-06-16 15:47:00,2.01308,2.01332,2.01308,2.01308,4313093.0
2008-06-16 15:48:00,2.01299,2.01319,2.01299,2.01313,3704377.0
2008-06-16 15:49:00,2.0132,2.01326,2.01315,2.01326,3094143.0
2008-06-16 15:50:00,2.01335,2.01342,2.01321,2.01321,4108330.0
2008-06-16 15:51:00,2.01325,2.01341,2.0132,2.0132,3214685.0
2008-06-16 15:52:00,2.01319,2.01341,2.01319,2.01341,6404826.0
2008-06-16 15:53:00,2.01349,2.01349,2.01333,2.01333,4986872.0
2008-06-16 15:54:00,2.01321,2.01347,2.01319,2.01333,4007712.0
2008-06-16 15:55:00,2.01362,2.01381,2.01355,2.01377,19271206.0
2008-06-16 15:56:00,2.014,2.0142,2.0136,2.01415,3264836.0
2008-06-16 15:57:00,2.01409,2.01409,2.01393,2.01399,2015827.0
2008-06-16 15:58:00,2.01364,2.01381,2.01354,2.01371,9686341.0
2008-06-16 15:59:00,2.0139,2.01404,2.01368,2.01404,4420044.0
2008-06-16 16:00:00,2.01391,2.01391,2.01349,2.01369,18433604.0
2008-06-16 16:01:00,2.01355,2.01367,2.01343,2.01343,2197159.0
2008-06-16 16:02:00,2.01335,2.01335,2.01311,2.0132,3869966.0
2008-06-16 16:03:00,2.01319,2.01336,2.01308,2.01336,23539159.0
2008-06-16 16:04:00,2.01355,2.01367,2.01355,2.0136,2924974.0
2008-06-16 16:05:00,2.01378,2.01476,2.01378,2.01476,12544502.0
2008-06-16 16:06:00,2.01479,2.0148,2.01451,2.01451,4443865.0
2008-06-16 16:07:00,2.01455,2.01483,2.01453,2.01483,5128357.0
2008-06-16 16:08:00,2.01478,2.01508,2.01478,2.01508,2990405.0
2008-06-16 16:09:00,2.01507,2.01507,2.01456,2.01456,4648133.0
2008-06-16 16:10:00,2.01458,2.01458,2.01424,2.01431,2190741.0
2008-06-16 16:11:00,2.01428,2.0143,2.01412,2.01412,10319930.0
2008-06-16 16:12:00,2.01407,2.01407,2.01373,2.01382,10618238.0
2008-06-16 16:13:00,2.01379,2.01379,2.01352,2.01358,4393297.0
2008-06-16 16:14:00,2.01355,2.01355,2.0134,2.0134,2101213.0
2008-06-16 16:15:00,2.01332,2.01334,2.01316,2.01316,1900151.0
2008-06-16 16:16:00,2.01311,2.01311,2.01284,2.01293,15758621.0
2008-06-16 16:17:00,2.0129,2.0129,2.01263,2.01264,4068803.0
2008-06-16 16:18:00,2.01254,2.01254,2.01221,2.01221,3084449.0
2008-06-16 16:19:00,2.01228,2.01261,2.01228,2.01261,12853083.0
2008-06-16 16:20:00,2.01264,2.01267,2.01253,2.01264,4622973.0
2008-06-16 16:21:00,2.01252,2.01252,2.01228,2.01229,4387947.0
2008-06-16 16:22:00,2.01217,2.01217,2.01174,2.0118,26770461.0
2008-06-16 16:23:00,2.01164,2.01175,2.01143,2.01143,9776009.0
2008-06-16 16:24:00,2.01137,2.01137,2.0111,2.01121,4602755.0
2008-06-16 16:25:00,2.01139,2.01147,2.0113,2.01143,11090084.0
2008-06-16 16:26:00,2.0116,2.01183,2.0116,2.01183,1108256.0
2008-06-16 16:27:00,2.01197,2.01213,2.01191,2.01191,3906714.0
2008-06-16 16:28:00,2.01176,2.01179,2.01144,2.01179,13190292.0
2008-06-16 16:29:00,2.01167,2.01167,2.01131,2.01131,7320435.0
2008-06-16 16:30:00,2.01139,2.01165,2.01139,2.01156,535909.0
2008-06-16 16:31:00,2.01138,2.01138,2.01108,2.01128,9788151.0
2008-06-16 16:32:00,2.01119,2.01133,2.0111,2.0111,4546273.0
2008-06-16 16:33:00,2.01109,2.01109,2.0105,2.0105,16082621.0
2008-06-16 16:34:00,2.01079,2.01086,2.01064,2.01064,43448464.0
2008-06-16 16:35:00,2.01058,2.01058,2.01041,2.01042,4772173.0
2008-06-16 16:36:00,2.01045,2.01045,2.0103,2.01038,12493357.0
2008-06-16 16:37:00,2.01037,2.01041,2.01026,2.01026,29653741.0
2008-06-16 16:38:00,2.01038,2.01054,2.01035,2.01035,5892678.0
2008-06-16 16:39:00,2.01031,2.01049,2.01021,2.01045,2958397.0
2008-06-16 16:40:00,2.01039,2.01039,2.00991,2.00991,22234872.0
2008-06-16 16:41:00,2.00985,2.01023,2.00979,2.01023,1893252.0
2008-06-16 16:42:00,2.01017,2.01017,2.00985,2.00985,14932788.0
2008-06-16 16:43:00,2.00974,2.00974,2.00954,2.00954,4782908.0
2008-06-16 16:44:00,2.0096,2.0097,2.00955,2.00955,11505355.0
2008-06-16 16:45:00,2.00957,2.01008,2.00957,2.00985,7537728.0
2008-06-16 16:46:00,2.0095,2.00956,2.00897,2.00897,3248049.0
2008-06-16 16:47:00,2.00868,2.00868,2.00825,2.00825,10914033.0
2008-06-16 16:48:00,2.00807,2.00807,2.00764,2.00768,12012690.0
2008-06-16 16:49:00,2.00764,2.00764,2.00714,2.00714,2532967.0
2008-06-16 16:50:00,2.00721,2.00754,2.00721,2.00754,10380113.0
2008-06-16 16:51:00,2.00754,2.00775,2.00745,2.00775,2652211.0
2008-06-16 16:52:00,2.00772,2.008,2.00765,2.00794,11870333.0
2008-06-16 16:53:00,2.00803,2.00829,2.00803,2.00829,2166340.0
2008-06-16 16:54:00,2.00832,2.00863,2.0083,2.00853,2150506.0
2008-06-16 16:55:00,2.00845,2.00852,2.00822,2.00822,3227934.0
2008-06-16 16:56:00,2.00805,2.00805,2.00789,2.00789,8242616.0
2008-06-16 16:57:00,2.00796,2.00801,2.00763,2.00763,2609461.0
2008-06-16 16:58:00,2.00757,2.00759,2.0074,2.00742,15135387.0
2008-06-16 16:59:00,2.00741,2.00741,2.00699,2.00699,1087515.0
2008-06-16 17:00:00,2.00695,2.00695,2.0067,2.00672,8336297.0
2008-06-16 17:01:00,2.00665,2.00667,2.00655,2.00667,1528491.0
2008-06-16 17:02:00,2.00661,2.00677,2.00645,2.00656,5509002.0
2008-06-16 17:03:00,2.00661,2.0068,2.00661,2.00665,3734198.0
2008-06-16 17:04:00,2.0068,2.00693,2.0068,2.0069,4093525.0
2008-06-16 17:05:00,2.00695,2.00701,2.00669,2.00669,9467638.0
2008-06-16 17:06:00,2.00669,2.00669,2.00649,2.00649,4407637.0
2008-06-16 17:07:00,2.0064,2.0064,2.00485,2.00612,2529381.0
2008-06-16 17:08:00,2.00618,2.00618,2.00583,2.00583,8611554.0
2008-06-16 17:09:00,2.00582,2.00582,2.00557,2.00565,2332112.0
2008-06-16 17:10:00,2.00559,2.00559,2.0051,2.00514,9172952.0
2008-06-16 17:11:00,2.005,2.005,2.00452,2.00452,1860326.0
2008-06-16 17:12:00,2.00425,2.00425,2.00388,2.00397,6566206.0
2008-06-16 17:13:00,2.00403,2.00403,2.00361,2.00361,4196231.0
2008-06-16 17:14:00,2.00363,2.00363,2.00344,2.00345,15396057.0
2008-06-16 17:15:00,2.00329,2.00359,2.00329,2.00345,5206091.0
2008-06-16 17:16:00,2.00339,2.00339,2.00317,2.00317,159108090.0
2008-06-16 17:17:00,2.00303,2.00329,2.00303,2.00321,23062469.0
2008-06-16 17:18:00,2.00329,2.00362,2.00329,2.00345,2970658.0
2008-06-16 17:19:00,2.00353,2.00395,2.00353,2.00395,10483662.0
2008-06-16 17:20:00,2.00377,2.00382,2.00325,2.00382,6450703.0
2008-06-16 17:21:00,2.00381,2.00444,2.00381,2.00444,7501493.0
2008-06-16 17:22:00,2.00445,2.00445,2.00415,2.00418,11664768.0
2008-06-16 17:23:00,2.00437,2.00457,2.00437,2.00454,28110136.0
2008-06-16 17:24:00,2.00448,2.00448,2.00407,2.00407,10595127.0
2008-06-16 17:25:00,2.00404,2.00468,2.00404,2.00468,4587727.0
2008-06-16 17:26:00,2.00471,2.00475,2.00446,2.00475,5869760.0
2008-06-16 17:27:00,2.00485,2.00521,2.00485,2.00521,27057211.0
2008-06-16 17:28:00,2.00517,2.00537,2.00493,2.00522,8847065.0
2008-06-16 17:29:00,2.00498,2.00559,2.00498,2.00559,11669967.0
2008-06-16 17:30:00,2.00563,2.00593,2.00563,2.00593,14361705.0
2008-06-16 17:31:00,2.00583,2.00583,2.00549,2.00565,14602448.0
2008-06-16 17:32:00,2.00566,2.00572,2.00557,2.00572,2182552.0
2008-06-16 17:33:00,2.00575,2.00586,2.00543,2.00578,3165842.0
2008-06-16 17:34:00,2.00577,2.00585,2.00573,2.00573,7263092.0
2008-06-16 17:35:00,2.00564,2.00564,2.00538,2.00549,3761096.0
2008-06-16 17:36:00,2.00565,2.00594,2.00564,2.00594,10365472.0
2008-06-16 17:37:00,2.00581,2.00606,2.00579,2.00595,5868379.0
2008-06-16 17:38:00,2.00562,2.0058,2.00543,2.00543,44921881.0
2008-06-16 17:39:00,2.00514,2.0057,2.00514,2.0057,3695221.0
2008-06-16 17:40:00,2.00566,2.00593,2.00566,2.0058,10519149.0
2008-06-16 17:41:00,2.00574,2.00574,2.00543,2.00543,3462188.0
2008-06-16 17:42:00,2.00535,2.00535,2.0048,2.00505,1879517.0
2008-06-16 17:43:00,2.00512,2.0054,2.00512,2.00528,1902987.0
2008-06-16 17:44:00,2.00541,2.00577,2.00541,2.00558,22819475.0
2008-06-16 17:45:00,2.00543,2.00543,2.00513,2.0052,6358581.0
2008-06-16 17:46:00,2.00534,2.00551,2.00531,2.00531,19439451.0
2008-06-16 17:47:00,2.00527,2.00563,2.00527,2.00563,9675404.0
2008-06-16 17:48:00,2.00573,2.00573,2.0055,2.00563,3075268.0
2008-06-16 17:49:00,2.00576,2.00613,2.00576,2.00601,5348086.0
2008-06-16 17:50:00,2.00599,2.00599,2.00586,2.00586,6219418.0
2008-06-16 17:51:00,2.00574,2.00574,2.00516,2.00516,4871304.0
2008-06-16 17:52:00,2.00529,2.00536,2.00519,2.00519,7678120.0
2008-06-16 17:53:00,2.00519,2.00519,2.00502,2.00502,3622539.0
2008-06-16 17:54:00,2.00491,2.00491,2.00474,2.00474,2051934.0
2008-06-16 17:55:00,2.00471,2.00478,2.00458,2.00467,5793000.0
2008-06-16 17:56:00,2.00482,2.0051,2.00473,2.00473,1722450.0
2008-06-16 17:57:00,2.00514,2.00514,2.00484,2.00484,37803748.0
2008-06-16 17:58:00,2.00491,2.00499,2.0049,2.00494,22534027.0
2008-06-16 17:59:00,2.00494,2.00494,2.00482,2.00482,7551062.0
2008-06-16 18:00:00,2.0045,2.0045,2.00435,2.00439,6162242.0
2008-06-16 18:01:00,2.00416,2.00426,2.00415,2.00426,4925382.0
2008-06-16 18:02:00,2.00427,2.00439,2.00422,2.00439,12314114.0
2008-06-16 18:03:00,2.00409,2.00462,2.00409,2.00462,1554566.0
2008-06-16 18:04:00,2.00465,2.00495,2.00465,2.00495,4738414.0
2008-06-16 18:05:00,2.00491,2.00504,2.00491,2.00504,10522213.0
2008-06-16 18:06:00,2.00518,2.00542,2.00518,2.00528,7531304.0
2008-06-16 18:07:00,2.00535,2.00545,2.00525,2.00545,18721504.0
2008-06-16 18:08:00,2.00551,2.00573,2.0055,2.00573,7660171.0
2008-06-16 18:09:00,2.00575,2.00578,2.00558,2.00558,22246669.0
2008-06-16 18:10:00,2.00549,2.00552,2.00533,2.00544,28291199.0
2008-06-16 18:11:00,2.00547,2.00549,2.00511,2.00511,8294654.0
2008-06-16 18:12:00,2.00463,2.00509,2.00463,2.00482,9321041.0
2008-06-16 18:13:00,2.00483,2.00485,2.00442,2.00442,2300295.0
2008-06-16 18:14:00,2.00431,2.00431,2.00421,2.00424,1172900.0
2008-06-16 18:15:00,2.0044,2.00516,2.0044,2.00516,2940301.0
2008-06-16 18:16:00,2.00534,2.00542,2.00528,2.00531,5082551.0
2008-06-16 18:17:00,2.00529,2.00535,2.00517,2.00517,10068136.0
2008-06-16 18:18:00,2.00519,2.0052,2.00505,2.00509,7756718.0
2008-06-16 18:19:00,2.00516,2.00534,2.00509,2.00534,17501568.0
2008-06-16 18:20:00,2.00525,2.00539,2.00518,2.00535,3435745.0
2008-06-16 18:21:00,2.00522,2.00522,2.0049,2.00498,1036453.0
2008-06-16 18:22:00,2.00493,2.00505,2.00493,2.00494,1566640.0
2008-06-16 18:23:00,2.00491,2.00493,2.00483,2.00483,3435023.0
2008-06-16 18:24:00,2.00475,2.00476,2.00454,2.00454,3902008.0
2008-06-16 18:25:00,2.00424,2.00456,2.00424,2.00451,16441429.0
2008-06-16 18:26:00,2.00444,2.00466,2.00444,2.00461,15341061.0
2008-06-16 18:27:00,2.00442,2.00442,2.00375,2.00375,1814552.0
2008-06-16 18:28:00,2.00375,2.00383,2.00366,2.0038,23455149.0
2008-06-16 18:29:00,2.00379,2.00379,2.00368,2.00371,3314268.0
2008-06-16 18:30:00,2.00368,2.0038,2.00334,2.00334,3190009.0
2008-06-16 18:31:00,2.00333,2.00351,2.00333,2.00339,8158416.0
2008-06-16 18:32:00,2.00357,2.0036,2.00347,2.00347,24247140.0
2008-06-16 18:33:00,2.00342,2.00342,2.00319,2.00339,7484867.0
2008-06-16 18:34:00,2.00334,2.00343,2.00315,2.00343,4573095.0
2008-06-16 18:35:00,2.00361,2.00405,2.00361,2.00405,19263581.0
2008-06-16 18:36:00,2.00408,2.00408,2.00375,2.00389,2835017.0
2008-06-16 18:37:00,2.0039,2.00392,2.00381,2.00386,14888025.0
2008-06-16 18:38:00,2.00377,2.00377,2.00353,2.00375,12166808.0
2008-06-16 18:39:00,2.00376,2.00394,2.0037,2.00394,3976712.0
2008-06-16 18:40:00,2.00382,2.00386,2.00372,2.00386,17298848.0
2008-06-16 18:41:00,2.00392,2.00413,2.00386,2.00413,933587.0
2008-06-16 18:42:00,2.00431,2.00468,2.0043,2.00468,23092521.0
2008-06-16 18:43:00,2.00458,2.00471,2.00429,2.00451,10526114.0
2008-06-16 18:44:00,2.00453,2.00462,2.00449,2.00449,3150176.0
2008-06-16 18:45:00,2.00447,2.00454,2.0043,2.00452,2725128.0
2008-06-16 18:46:00,2.00452,2.00452,2.00437,2.00443,2527008.0
2008-06-16 18:47:00,2.00431,2.00454,2.00431,2.00454,7774147.0
2008-06-16 18:48:00,2.00455,2.00457,2.00432,2.00457,6280338.0
2008-06-16 18:49:00,2.00456,2.00456,2.00433,2.00435,8409425.0
2008-06-16 18:50:00,2.00424,2.0043,2.0041,2.0041,1456864.0
2008-06-16 18:51:00,2.00406,2.00409,2.00367,2.00409,5611714.0
2008-06-16 18:52:00,2.004,2.00408,2.00394,2.00394,2992657.0
2008-06-16 18:53:00,2.00389,2.00389,2.00358,2.00358,11264535.0
2008-06-16 18:54:00,2.00365,2.00365,2.00333,2.00348,3069590.0
2008-06-16 18:55:00,2.00346,2.00363,2.00331,2.00363,3681091.0
2008-06-16 18:56:00,2.00359,2.00366,2.00343,2.00343,8481675.0
2008-06-16 18:57:00,2.00345,2.00345,2.00319,2.00332,6063129.0
2008-06-16 18:58:00,2.00328,2.00374,2.00204,2.00374,1268608.0
2008-06-16 18:59:00,2.00376,2.00393,2.00335,2.00335,15678185.0
2008-06-16 19:00:00,2.00344,2.00344,2.00313,2.00313,15446269.0
2008-06-16 19:01:00,2.00306,2.00319,2.00303,2.00319,1887267.0
2008-06-16 19:02:00,2.00323,2.00341,2.00323,2.00341,2101864.0
2008-06-16 19:03:00,2.00345,2.00345,2.00327,2.00335,14763905.0
2008-06-16 19:04:00,2.00324,2.00324,2.00304,2.00321,19990732.0
2008-06-16 19:05:00,2.00323,2.00353,2.00323,2.00353,19924667.0
2008-06-16 19:06:00,2.00359,2.00363,2.00346,2.00346,4949861.0
2008-06-16 19:07:00,2.00342,2.00349,2.0033,2.00342,4896477.0
2008-06-16 19:08:00,2.00325,2.00325,2.00289,2.00296,10963792.0
2008-06-16 19:09:00,2.00291,2.00291,2.00275,2.00275,2464566.0
2008-06-16 19:10:00,2.00256,2.00293,2.00248,2.00293,2549147.0
2008-06-16 19:11:00,2.00307,2.00326,2.00305,2.00326,19330326.0
2008-06-16 19:12:00,2.00326,2.00343,2.00316,2.00343,14945887.0
2008-06-16 19:13:00,2.00331,2.00381,2.00325,2.00381,6771196.0
2008-06-16 19:14:00,2.00399,2.00434,2.00388,2.00434,7568652.0
2008-06-16 19:15:00,2.00438,2.00447,2.00433,2.00433,2983697.0
2008-06-16 19:16:00,2.0042,2.0042,2.00402,2.00404,1724184.0
2008-06-16 19:17:00,2.00406,2.00409,2.00365,2.0039,7514268.0
2008-06-16 19:18:00,2.00404,2.00404,2.00381,2.00381,3966514.0
2008-06-16 19:19:00,2.00379,2.00387,2.00366,2.00374,3602778.0
2008-06-16 19:20:00,2.00389,2.00389,2.00364,2.0037,5278450.0
2008-06-16 19:21:00,2.00355,2.00355,2.00343,2.00355,4381136.0
2008-06-16 19:22:00,2.00347,2.00362,2.00338,2.00362,7964692.0
2008-06-16 19:23:00,2.00371,2.00383,2.00368,2.00379,13838474.0
2008-06-16 19:24:00,2.00379,2.0041,2.00379,2.0041,5422786.0
2008-06-16 19:25:00,2.0043,2.00488,2.0043,2.00488,11430512.0
2008-06-16 19:26:00,2.00488,2.00488,2.00457,2.00457,4935724.0
2008-06-16 19:27:00,2.00452,2.00452,2.00426,2.00426,6068678.0
2008-06-16 19:28:00,2.00424,2.00452,2.00401,2.00452,12561235.0
2008-06-16 19:29:00,2.00455,2.00464,2.00425,2.00425,1795372.0
2008-06-16 19:30:00,2.00413,2.00413,2.00348,2.00412,33462287.0
2008-06-16 19:31:00,2.0042,2.0046,2.0042,2.00452,7837118.0
2008-06-16 19:32:00,2.00445,2.00445,2.00412,2.00421,3183833.0
2008-06-16 19:33:00,2.00415,2.00443,2.00415,2.00438,5859084.0
2008-06-16 19:34:00,2.00449,2.00506,2.00448,2.00506,9597350.0
2008-06-16 19:35:00,2.00508,2.00557,2.00484,2.00557,2138217.0
2008-06-16 19:36:00,2.0055,2.0055,2.00513,2.00524,3394832.0
2008-06-16 19:37:00,2.00512,2.00512,2.00479,2.00479,7757295.0
2008-06-16 19:38:00,2.00474,2.00487,2.00459,2.00477,4367223.0
2008-06-16 19:39:00,2.00456,2.005,2.00456,2.00491,13665022.0
2008-06-16 19:40:00,2.00473,2.00475,2.00456,2.00473,4056591.0
2008-06-16 19:41:00,2.00466,2.005,2.00466,2.005,16260432.0
2008-06-16 19:42:00,2.00492,2.00498,2.00486,2.00486,5716145.0
2008-06-16 19:43:00,2.0051,2.0055,2.00509,2.0055,8818097.0
2008-06-16 19:44:00,2.0056,2.00581,2.00556,2.00556,6604623.0
2008-06-16 19:45:00,2.00561,2.00586,2.00561,2.00569,5684483.0
2008-06-16 19:46:00,2.00572,2.00585,2.00566,2.00568,3289402.0
2008-06-16 19:47:00,2.00561,2.00563,2.00554,2.00557,2445965.0
2008-06-16 19:48:00,2.00572,2.00615,2.00566,2.00615,2413884.0
2008-06-16 19:49:00,2.00608,2.00608,2.00575,2.00575,1875617.0
2008-06-16 19:50:00,2.00571,2.00571,2.00549,2.00552,2539836.0
2008-06-16 19:51:00,2.00544,2.00544,2.00509,2.0053,6642577.0
2008-06-16 19:52:00,2.00538,2.00567,2.00538,2.00567,8676556.0
2008-06-16 19:53:00,2.00572,2.00605,2.00535,2.00605,793812.0
2008-06-16 19:54:00,2.00605,2.00606,2.00581,2.00606,10919824.0
2008-06-16 19:55:00,2.00606,2.00606,2.00594,2.00596,5246645.0
2008-06-16 19:56:00,2.00592,2.00639,2.00592,2.00639,3191600.0
2008-06-16 19:57:00,2.00639,2.00665,2.00639,2.00665,1681197.0
2008-06-16 19:58:00,2.00676,2.00676,2.00643,2.00645,4193228.0
2008-06-16 19:59:00,2.00642,2.00653,2.00642,2.00647,5644996.0
2008-06-16 20:00:00,2.00647,2.00647,2.00623,2.00623,1099955.0
2008-06-16 20:01:00,2.00611,2.00635,2.00599,2.00635,3767997.0
2008-06-16 20:02:00,2.00631,2.00645,2.00621,2.00645,7224097.0
2008-06-16 20:03:00,2.0064,2.0064,2.00619,2.0062,20033894.0
2008-06-16 20:04:00,2.00629,2.00644,2.00629,2.00636,1880249.0
2008-06-16 20:05:00,2.00638,2.00638,2.00591,2.00621,9608219.0
2008-06-16 20:06:00,2.00619,2.00619,2.00601,2.00606,4254339.0
2008-06-16 20:07:00,2.00584,2.00601,2.0058,2.00586,4073754.0
2008-06-16 20:08:00,2.00582,2.00584,2.00549,2.00553,12241589.0
2008-06-16 20:09:00,2.00564,2.00578,2.00558,2.00575,7427485.0
2008-06-16 20:10:00,2.00567,2.00569,2.00544,2.00544,9264445.0
2008-06-16 20:11:00,2.00523,2.00538,2.00521,2.00538,2571430.0
2008-06-16 20:12:00,2.00541,2.00545,2.00508,2.00508,8711346.0
2008-06-16 20:13:00,2.00525,2.00526,2.00501,2.00501,2777107.0
2008-06-16 20:14:00,2.00491,2.00494,2.00482,2.00483,2641535.0
2008-06-16 20:15:00,2.00474,2.00498,2.00473,2.00483,40992529.0
2008-06-16 20:16:00,2.005,2.00503,2.00495,2.00497,6408266.0
2008-06-16 20:17:00,2.00512,2.00512,2.00489,2.00489,2286776.0
2008-06-16 20:18:00,2.00492,2.00492,2.00466,2.00466,5662596.0
2008-06-16 20:19:00,2.00462,2.00462,2.00442,2.00461,839301.0
2008-06-16 20:20:00,2.00472,2.005,2.00472,2.005,2358929.0
2008-06-16 20:21:00,2.00498,2.00519,2.00498,2.00508,1881650.0
2008-06-16 20:22:00,2.00527,2.00539,2.00513,2.00513,3316167.0
2008-06-16 20:23:00,2.00514,2.0052,2.00502,2.0052,9193551.0
2008-06-16 20:24:00,2.00531,2.00552,2.0052,2.00552,1689103.0
2008-06-16 20:25:00,2.00553,2.00584,2.00549,2.00576,10568247.0
2008-06-16 20:26:00,2.00572,2.00572,2.00538,2.00539,4081156.0
2008-06-16 20:27:00,2.00531,2.00537,2.00522,2.00537,2767426.0
2008-06-16 20:28:00,2.00534,2.00561,2.00534,2.00541,4427365.0
2008-06-16 20:29:00,2.00559,2.00571,2.00555,2.00555,7642186.0
2008-06-16 20:30:00,2.00562,2.00562,2.00536,2.00536,5986603.0
2008-06-16 20:31:00,2.0055,2.00573,2.00545,2.00545,30059799.0
2008-06-16 20:32:00,2.00539,2.00539,2.00517,2.00517,3046899.0
2008-06-16 20:33:00,2.00506,2.00521,2.00495,2.00516,3949649.0
2008-06-16 20:34:00,2.00524,2.00536,2.00517,2.00536,8404865.0
2008-06-16 20:35:00,2.00528,2.00529,2.00503,2.00503,9123531.0
2008-06-16 20:36:00,2.00512,2.00531,2.00512,2.00515,7358387.0
2008-06-16 20:37:00,2.00496,2.00509,2.00465,2.00509,4186913.0
2008-06-16 20:38:00,2.00505,2.0053,2.00505,2.00529,3623805.0
2008-06-16 20:39:00,2.00532,2.00551,2.00524,2.00551,4561722.0
2008-06-16 20:40:00,2.00559,2.00588,2.00559,2.00576,4424692.0
2008-06-16 20:41:00,2.00586,2.00591,2.00582,2.00582,4651674.0
2008-06-16 20:42:00,2.00593,2.0067,2.0057,2.0067,17215529.0
2008-06-16 20:43:00,2.00675,2.00695,2.00675,2.00695,9064423.0
2008-06-16 20:44:00,2.00659,2.00711,2.00659,2.00699,3747352.0
2008-06-16 20:45:00,2.00715,2.00743,2.00715,2.00743,2412863.0
2008-06-16 20:46:00,2.00755,2.00759,2.00751,2.00751,2674081.0
2008-06-16 20:47:00,2.00744,2.0077,2.00739,2.0077,39819308.0
2008-06-16 20:48:00,2.00788,2.00841,2.00788,2.00841,1594776.0
2008-06-16 20:49:00,2.00853,2.00878,2.00819,2.00878,59074527.0
2008-06-16 20:50:00,2.00872,2.00872,2.00822,2.00826,5364382.0
2008-06-16 20:51:00,2.00831,2.00842,2.00823,2.00842,18707565.0
2008-06-16 20:52:00,2.00842,2.00865,2.00842,2.00865,13691835.0
2008-06-16 20:53:00,2.00879,2.00902,2.00879,2.0088,6633754.0
2008-06-16 20:54:00,2.00876,2.009,2.00875,2.00895,24096379.0
2008-06-16 20:55:00,2.00885,2.00887,2.00872,2.00887,1822779.0
2008-06-16 20:56:00,2.00882,2.00931,2.00882,2.00931,10492730.0
2008-06-16 20:57:00,2.00934,2.00948,2.0093,2.00948,3070378.0
2008-06-16 20:58:00,2.00946,2.00951,2.00933,2.00938,5861303.0
2008-06-16 20:59:00,2.00944,2.00969,2.00932,2.00932,13900910.0
2008-06-16 21:00:00,2.00915,2.00915,2.00909,2.00911,3299074.0
2008-06-16 21:01:00,2.00897,2.0092,2.00893,2.00893,2637779.0
2008-06-16 21:02:00,2.00895,2.00902,2.00883,2.00902,6309630.0
2008-06-16 21:03:00,2.00898,2.00903,2.00893,2.00893,11195005.0
2008-06-16 21:04:00,2.00875,2.00894,2.00875,2.00891,5368728.0
2008-06-16 21:05:00,2.00887,2.00903,2.00887,2.00903,8157047.0
2008-06-16 21:06:00,2.00893,2.00893,2.00867,2.00867,5583708.0
2008-06-16 21:07:00,2.00861,2.00861,2.00846,2.00854,7286694.0
2008-06-16 21:08:00,2.0085,2.00854,2.00836,2.00854,5680950.0
2008-06-16 21:09:00,2.00849,2.00854,2.00833,2.00845,9517638.0
2008-06-16 21:10:00,2.00839,2.00839,2.00821,2.00823,11401244.0
2008-06-16 21:11:00,2.00833,2.00833,2.00793,2.00793,4832665.0
2008-06-16 21:12:00,2.00804,2.00807,2.00788,2.00807,13579512.0
2008-06-16 21:13:00,2.00818,2.00823,2.00804,2.00822,5435964.0
2008-06-16 21:14:00,2.00822,2.00829,2.00799,2.00806,6455487.0
2008-06-16 21:15:00,2.0083,2.00841,2.00817,2.00841,2587219.0
2008-06-16 21:16:00,2.00848,2.00858,2.00842,2.00854,10883084.0
2008-06-16 21:17:00,2.00862,2.00872,2.00851,2.00866,1747281.0
2008-06-16 21:18:00,2.00857,2.00857,2.00825,2.00825,10987280.0
2008-06-16 21:19:00,2.00802,2.00802,2.00776,2.00786,1248580.0
2008-06-16 21:20:00,2.00782,2.00783,2.00752,2.00752,8155272.0
2008-06-16 21:21:00,2.00751,2.00753,2.00735,2.00736,27735769.0
2008-06-16 21:22:00,2.00747,2.00755,2.00727,2.00747,2017944.0
2008-06-16 21:23:00,2.00752,2.00758,2.00741,2.00753,7299227.0
2008-06-16 21:24:00,2.00724,2.00771,2.00724,2.00771,1502313.0
2008-06-16 21:25:00,2.00782,2.00806,2.00781,2.00806,3202142.0
2008-06-16 21:26:00,2.00806,2.00825,2.00806,2.00825,20909738.0
2008-06-16 21:27:00,2.00835,2.00839,2.00823,2.00836,3606515.0
2008-06-16 21:28:00,2.00842,2.00842,2.00813,2.00813,4647738.0
2008-06-16 21:29:00,2.00823,2.00823,2.00791,2.00791,19378150.0
2008-06-16 21:30:00,2.00805,2.00825,2.008,2.008,6320582.0
2008-06-16 21:31:00,2.00785,2.00785,2.00768,2.00768,3523537.0
2008-06-16 21:32:00,2.00766,2.00785,2.00766,2.00785,8050108.0
2008-06-16 21:33:00,2.00797,2.00801,2.00786,2.00786,14046347.0
2008-06-16 21:34:00,2.0078,2.0078,2.00774,2.00776,6114152.0
2008-06-16 21:35:00,2.00772,2.00772,2.00754,2.00771,5742970.0
2008-06-16 21:36:00,2.00775,2.00775,2.00733,2.0076,5511942.0
2008-06-16 21:37:00,2.00758,2.00761,2.00751,2.00758,3251826.0
2008-06-16 21:38:00,2.00749,2.00757,2.00735,2.00751,7842028.0
2008-06-16 21:39:00,2.00752,2.00752,2.00727,2.00727,3436725.0
2008-06-16 21:40:00,2.00719,2.00733,2.0071,2.00717,4306331.0
2008-06-16 21:41:00,2.00709,2.00724,2.00701,2.00708,2190471.0
2008-06-16 21:42:00,2.00733,2.00739,2.00709,2.00709,4709340.0
2008-06-16 21:43:00,2.00703,2.00703,2.00682,2.00686,6846633.0
2008-06-16 21:44:00,2.00678,2.00682,2.00656,2.00682,9324392.0
2008-06-16 21:45:00,2.00689,2.00712,2.00689,2.00691,11269559.0
2008-06-16 21:46:00,2.00696,2.00701,2.00681,2.00698,19083095.0
2008-06-16 21:47:00,2.00685,2.00704,2.00685,2.00691,63721972.0
2008-06-16 21:48:00,2.00684,2.00684,2.0065,2.0065,6908139.0
2008-06-16 21:49:00,2.00647,2.00667,2.00634,2.00667,8766849.0
2008-06-16 21:50:00,2.00655,2.00658,2.00633,2.00658,7598098.0
2008-06-16 21:51:00,2.00665,2.00665,2.00625,2.00625,4373004.0
2008-06-16 21:52:00,2.00627,2.00636,2.00627,2.00636,118849.0
2008-06-16 21:53:00,2.00654,2.00672,2.00654,2.00671,2955139.0
2008-06-16 21:54:00,2.0067,2.00677,2.00665,2.00677,3984669.0
2008-06-16 21:55:00,2.0066,2.0066,2.00613,2.00647,4365704.0
2008-06-16 21:56:00,2.0065,2.0065,2.00648,2.00648,1339396.0
2008-06-16 21:57:00,2.00653,2.00689,2.00652,2.00674,14594117.0
2008-06-16 21:58:00,2.00669,2.0068,2.00629,2.0068,4827903.0
2008-06-16 21:59:00,2.00683,2.00683,2.00667,2.00667,27114979.0
2008-06-16 22:00:00,2.00667,2.00667,2.00654,2.00654,2169783.0
2008-06-16 22:01:00,2.00629,2.00669,2.00629,2.00662,1730928.0
2008-06-16 22:02:00,2.00688,2.00704,2.00688,2.00704,3471573.0
2008-06-16 22:03:00,2.00704,2.00714,2.00692,2.00702,821686.0
2008-06-16 22:04:00,2.0069,2.00702,2.00685,2.00696,2810966.0
2008-06-16 22:05:00,2.00701,2.00701,2.00667,2.00697,4867182.0
2008-06-16 22:06:00,2.00685,2.00694,2.00673,2.00694,5884600.0
2008-06-16 22:07:00,2.00689,2.00709,2.00689,2.00709,15667872.0
2008-06-16 22:08:00,2.00702,2.00702,2.00667,2.00667,5591331.0
2008-06-16 22:09:00,2.00678,2.00693,2.00678,2.00685,19532316.0
2008-06-16 22:10:00,2.00695,2.00777,2.00694,2.00777,9407132.0
2008-06-16 22:11:00,2.00779,2.00779,2.00741,2.00746,8225157.0
2008-06-16 22:12:00,2.00748,2.00751,2.00745,2.00748,7049110.0
2008-06-16 22:13:00,2.00746,2.00747,2.00731,2.00737,21253935.0
2008-06-16 22:14:00,2.00733,2.00733,2.00718,2.00731,5962235.0
2008-06-16 22:15:00,2.0074,2.00782,2.0074,2.00782,7581925.0
2008-06-16 22:16:00,2.00794,2.00799,2.00767,2.00767,1337597.0
2008-06-16 22:17:00,2.00761,2.00761,2.00728,2.00728,6038318.0
2008-06-16 22:18:00,2.00735,2.00779,2.00735,2.00779,5885939.0
2008-06-16 22:19:00,2.00783,2.00816,2.00783,2.00804,9555069.0
2008-06-16 22:20:00,2.00819,2.00846,2.00805,2.00846,10655480.0
2008-06-16 22:21:00,2.00847,2.00855,2.00843,2.00843,5137054.0
2008-06-16 22:22:00,2.00833,2.00833,2.00802,2.00811,13078179.0
2008-06-16 22:23:00,2.00818,2.00833,2.00817,2.00831,40617365.0
2008-06-16 22:24:00,2.00828,2.00828,2.00816,2.00816,6566611.0
2008-06-16 22:25:00,2.00807,2.00807,2.00785,2.00793,9680861.0
2008-06-16 22:26:00,2.00801,2.0082,2.00801,2.0082,16374515.0
2008-06-16 22:27:00,2.00826,2.00832,2.00824,2.00832,8243797.0
2008-06-16 22:28:00,2.00837,2.00862,2.00837,2.00847,5520915.0
2008-06-16 22:29:00,2.00862,2.00909,2.00862,2.00909,7192937.0
2008-06-16 22:30:00,2.00914,2.00939,2.00907,2.00939,9252975.0
2008-06-16 22:31:00,2.00941,2.00946,2.00933,2.00934,8943572.0
2008-06-16 22:32:00,2.00943,2.00953,2.00925,2.00925,6464846.0
2008-06-16 22:33:00,2.00936,2.00955,2.00936,2.00946,6786894.0
2008-06-16 22:34:00,2.00944,2.00951,2.00936,2.00936,20001087.0
2008-06-16 22:35:00,2.00946,2.00951,2.00937,2.00951,4388401.0
2008-06-16 22:36:00,2.0095,2.00955,2.00934,2.00936,7093567.0
2008-06-16 22:37:00,2.00937,2.00938,2.00924,2.00924,4801460.0
2008-06-16 22:38:00,2.00919,2.00919,2.00894,2.00903,9365946.0
2008-06-16 22:39:00,2.00896,2.0091,2.00892,2.0091,2801463.0
2008-06-16 22:40:00,2.00895,2.00898,2.00883,2.00898,5592265.0
2008-06-16 22:41:00,2.00892,2.00929,2.00892,2.00929,4895450.0
2008-06-16 22:42:00,2.00918,2.00934,2.00918,2.0092,2475821.0
2008-06-16 22:43:00,2.00918,2.0092,2.00913,2.00919,14266026.0
2008-06-16 22:44:00,2.00912,2.00912,2.00897,2.00902,13216291.0
2008-06-16 22:45:00,2.009,2.00901,2.0089,2.0089,2828104.0
2008-06-16 22:46:00,2.00899,2.00907,2.00899,2.00907,7811279.0
2008-06-16 22:47:00,2.00903,2.00903,2.00887,2.00903,7786987.0
2008-06-16 22:48:00,2.00905,2.00917,2.00889,2.00908,3664651.0
2008-06-16 22:49:00,2.00903,2.0091,2.00901,2.00909,11688035.0
2008-06-16 22:50:00,2.00917,2.00917,2.00887,2.00901,2465098.0
2008-06-16 22:51:00,2.00903,2.00911,2.00903,2.00906,4297611.0
2008-06-16 22:52:00,2.00895,2.00896,2.00876,2.00886,7457457.0
2008-06-16 22:53:00,2.0089,2.00914,2.00889,2.00914,29790815.0
2008-06-16 22:54:00,2.00911,2.00936,2.00911,2.00936,6858551.0
2008-06-16 22:55:00,2.0094,2.00953,2.0094,2.00942,10301492.0
2008-06-16 22:56:00,2.00937,2.00937,2.00912,2.00923,21434336.0
2008-06-16 22:57:00,2.00926,2.00928,2.00912,2.00913,9985511.0
2008-06-16 22:58:00,2.00923,2.00923,2.00882,2.00894,3431810.0
2008-06-16 22:59:00,2.00891,2.00921,2.00877,2.00921,1705360.0
2008-06-16 23:00:00,2.00903,2.00911,2.00889,2.00889,13986038.0
2008-06-16 23:01:00,2.00878,2.00911,2.00875,2.00878,11368338.0
2008-06-16 23:02:00,2.00897,2.00904,2.00894,2.00894,10276556.0
2008-06-16 23:03:00,2.00895,2.00895,2.00876,2.00883,5260483.0
2008-06-16 23:04:00,2.00892,2.0091,2.00887,2.00904,7029771.0
2008-06-16 23:05:00,2.00921,2.00933,2.00785,2.00933,2181484.0
2008-06-16 23:06:00,2.00927,2.00927,2.00884,2.00911,5485420.0
2008-06-16 23:07:00,2.00909,2.00919,2.00902,2.00902,2052127.0
2008-06-16 23:08:00,2.00907,2.00918,2.00888,2.00888,6050713.0
2008-06-16 23:09:00,2.0091,2.00912,2.00909,2.00909,821985.0
2008-06-16 23:10:00,2.00908,2.00929,2.00908,2.00929,9593164.0
2008-06-16 23:11:00,2.00924,2.00932,2.00911,2.00932,4252409.0
2008-06-16 23:12:00,2.00927,2.00927,2.00901,2.00901,6674636.0
2008-06-16 23:13:00,2.00898,2.00925,2.00898,2.00923,9317885.0
2008-06-16 23:14:00,2.00929,2.0095,2.00923,2.00923,15808703.0
2008-06-16 23:15:00,2.00906,2.00906,2.00881,2.00881,4542347.0
2008-06-16 23:16:00,2.00879,2.00882,2.00864,2.00882,1443271.0
2008-06-16 23:17:00,2.00901,2.00951,2.00896,2.00951,1660511.0
2008-06-16 23:18:00,2.00949,2.00964,2.00949,2.00959,3367264.0
2008-06-16 23:19:00,2.0095,2.01003,2.0095,2.01003,24457696.0
2008-06-16 23:20:00,2.01,2.01023,2.01,2.01023,4823685.0
2008-06-16 23:21:00,2.01029,2.01047,2.01027,2.01042,7154113.0
2008-06-16 23:22:00,2.01041,2.01083,2.01041,2.0108,7848965.0
2008-06-16 23:23:00,2.01075,2.0109,2.01075,2.0109,4130934.0
2008-06-16 23:24:00,2.01074,2.01088,2.01059,2.01059,4520065.0
2008-06-16 23:25:00,2.01057,2.01064,2.01041,2.01064,7743670.0
2008-06-16 23:26:00,2.01077,2.01077,2.0106,2.0106,4418973.0
2008-06-16 23:27:00,2.01049,2.0105,2.0104,2.0105,9421403.0
2008-06-16 23:28:00,2.01056,2.01097,2.01056,2.01097,4881358.0
2008-06-16 23:30:00,2.01061,2.01098,2.01048,2.01048,10043395.0
2008-06-16 23:31:00,2.01049,2.01072,2.0104,2.01072,9583720.0
2008-06-16 23:32:00,2.01068,2.01068,2.01048,2.01056,1444720.0
2008-06-16 23:33:00,2.01057,2.01057,2.01035,2.01046,5439222.0
2008-06-16 23:34:00,2.01064,2.01064,2.01032,2.01032,9556813.0
2008-06-16 23:35:00,2.01041,2.01076,2.01041,2.01076,8199690.0
2008-06-16 23:36:00,2.01077,2.01077,2.01045,2.01055,6052859.0
2008-06-16 23:37:00,2.01059,2.01059,2.01046,2.01055,6759526.0
2008-06-16 23:38:00,2.01065,2.01065,2.01024,2.01041,3707667.0
2008-06-16 23:39:00,2.0105,2.0107,2.0105,2.01066,5831784.0
2008-06-16 23:40:00,2.01068,2.01089,2.01066,2.01066,4102890.0
2008-06-16 23:41:00,2.0106,2.0107,2.01054,2.01066,9088326.0
2008-06-16 23:42:00,2.01057,2.01063,2.01051,2.01051,4442227.0
2008-06-16 23:43:00,2.01051,2.01079,2.01044,2.01044,1937714.0
2008-06-16 23:44:00,2.01042,2.01051,2.01038,2.01051,2277178.0
2008-06-16 23:45:00,2.01055,2.01062,2.01032,2.01032,6865388.0
2008-06-16 23:46:00,2.01025,2.01044,2.0102,2.01044,1876653.0
2008-06-16 23:47:00,2.01034,2.01051,2.01034,2.01047,7547968.0
2008-06-16 23:48:00,2.01046,2.01068,2.01037,2.01068,5204226.0
2008-06-16 23:49:00,2.01084,2.01084,2.01059,2.01062,12826801.0
2008-06-16 23:50:00,2.01054,2.01054,2.01037,2.01053,16480917.0
2008-06-16 23:51:00,2.01053,2.01053,2.01026,2.01046,26453181.0
2008-06-16 23:52:00,2.01054,2.01097,2.01052,2.01092,2952930.0
2008-06-16 23:53:00,2.01076,2.01077,2.01053,2.01058,7551589.0
2008-06-16 23:54:00,2.01055,2.0106,2.01041,2.01041,10042872.0
2008-06-16 23:55:00,2.01033,2.01033,2.01003,2.01009,7179662.0
2008-06-16 23:56:00,2.01,2.01,2.00991,2.00993,3890308.0
2008-06-16 23:57:00,2.00999,2.00999,2.00976,2.00986,6731933.0
2008-06-16 23:58:00,2.00993,2.01013,2.00993,2.01003,2797309.0
2008-06-16 23:59:00,2.01021,2.01044,2.01021,2.01044,5948003.0
2008-06-17 00:00:00,2.0105,2.01056,2.01042,2.01052,13580973.0
2008-06-17 00:01:00,2.01048,2.01048,2.01038,2.01042,16620538.0
2008-06-17 00:02:00,2.01043,2.01043,2.01014,2.01017,3492928.0
2008-06-17 00:03:00,2.01028,2.01035,2.01021,2.01035,7713795.0
2008-06-17 00:04:00,2.01032,2.01032,2.00977,2.01022,5370354.0
2008-06-17 00:05:00,2.01031,2.01036,2.01017,2.01025,1901914.0
2008-06-17 00:06:00,2.01027,2.01038,2.01027,2.01033,12450873.0
2008-06-17 00:07:00,2.01024,2.01026,2.00997,2.01022,7441656.0
2008-06-17 00:08:00,2.0102,2.01027,2.01014,2.01021,6134790.0
2008-06-17 00:09:00,2.01016,2.01024,2.01003,2.01024,4775564.0
2008-06-17 00:10:00,2.01033,2.01061,2.01026,2.01039,3169785.0
2008-06-17 00:11:00,2.01031,2.01031,2.01006,2.01031,14908483.0
2008-06-17 00:12:00,2.01018,2.01047,2.01018,2.01047,7109844.0
2008-06-17 00:13:00,2.01055,2.01065,2.01051,2.01065,8770775.0
2008-06-17 00:14:00,2.01079,2.0108,2.01046,2.01046,1319981.0
2008-06-17 00:15:00,2.01047,2.01047,2.01027,2.01029,2650733.0
2008-06-17 00:16:00,2.01013,2.01044,2.01013,2.01039,6860672.0
2008-06-17 00:17:00,2.01047,2.01085,2.01047,2.01075,7044672.0
2008-06-17 00:18:00,2.01079,2.0109,2.01061,2.01085,16764721.0
2008-06-17 00:19:00,2.01092,2.01093,2.01075,2.01086,11033722.0
2008-06-17 00:20:00,2.01089,2.01103,2.01068,2.01068,2146519.0
2008-06-17 00:21:00,2.01082,2.01096,2.01069,2.01069,6867718.0
2008-06-17 00:22:00,2.01074,2.0111,2.0107,2.0111,12268383.0
2008-06-17 00:23:00,2.01104,2.01111,2.01053,2.0111,10500281.0
2008-06-17 00:24:00,2.01116,2.01131,2.01116,2.01118,4714000.0
2008-06-17 00:25:00,2.01116,2.01131,2.01107,2.01107,2480555.0
2008-06-17 00:26:00,2.01103,2.01105,2.01066,2.0107,2772847.0
2008-06-17 00:27:00,2.01066,2.01075,2.01058,2.01058,8599846.0
2008-06-17 00:28:00,2.01055,2.01075,2.0105,2.01058,23275009.0
2008-06-17 00:29:00,2.01052,2.01071,2.01052,2.01067,4067175.0
2008-06-17 00:30:00,2.01062,2.01062,2.00981,2.01026,4005309.0
2008-06-17 00:31:00,2.01035,2.01067,2.01034,2.01062,9753416.0
2008-06-17 00:32:00,2.01077,2.01111,2.01077,2.01111,10817890.0
2008-06-17 00:33:00,2.01104,2.01108,2.01098,2.01102,2605358.0
2008-06-17 00:34:00,2.01092,2.01092,2.01078,2.01078,4110719.0
2008-06-17 00:35:00,2.01064,2.0107,2.01049,2.01049,30827379.0
2008-06-17 00:36:00,2.01047,2.01059,2.01041,2.01041,5387806.0
2008-06-17 00:37:00,2.01044,2.01052,2.01035,2.01043,3343759.0
2008-06-17 00:38:00,2.0103,2.01034,2.01014,2.01018,12672523.0
2008-06-17 00:39:00,2.01016,2.01016,2.01009,2.01009,1781648.0
2008-06-17 00:40:00,2.01022,2.01053,2.01007,2.01053,6426322.0
2008-06-17 00:41:00,2.01043,2.01043,2.00961,2.00961,9919924.0
2008-06-17 00:42:00,2.00993,2.00993,2.00973,2.00979,9883413.0
2008-06-17 00:43:00,2.01001,2.01011,2.00968,2.00995,13106493.0
2008-06-17 00:44:00,2.01013,2.01061,2.01013,2.01054,15362732.0
2008-06-17 00:45:00,2.01033,2.01033,2.00989,2.01005,4449088.0
2008-06-17 00:46:00,2.01011,2.01041,2.01004,2.01004,5721805.0
2008-06-17 00:47:00,2.00998,2.01012,2.00991,2.01012,8017149.0
2008-06-17 00:48:00,2.01024,2.01072,2.01024,2.01072,25979705.0
2008-06-17 00:49:00,2.01059,2.01061,2.01013,2.01031,20044145.0
2008-06-17 00:50:00,2.01036,2.01039,2.01027,2.01031,6855576.0
2008-06-17 00:51:00,2.01027,2.01035,2.01016,2.01031,13413770.0
2008-06-17 00:52:00,2.01034,2.01046,2.01034,2.01034,2544323.0
2008-06-17 00:53:00,2.01047,2.0105,2.01031,2.01049,11021136.0
2008-06-17 00:54:00,2.01052,2.01059,2.01045,2.01058,7341635.0
2008-06-17 00:55:00,2.01057,2.01065,2.01056,2.01065,6797291.0
2008-06-17 00:56:00,2.01063,2.01063,2.01038,2.01044,8803786.0
2008-06-17 00:57:00,2.0104,2.0104,2.01017,2.01036,4057726.0
2008-06-17 00:58:00,2.01049,2.01049,2.01025,2.0104,9687852.0
2008-06-17 00:59:00,2.01035,2.01066,2.01031,2.01066,2404229.0
2008-06-17 01:00:00,2.01033,2.01105,2.01033,2.01062,4127983.0
2008-06-17 01:01:00,2.01061,2.01061,2.01041,2.0105,9335324.0
2008-06-17 01:02:00,2.01041,2.01041,2.01026,2.01026,5342984.0
2008-06-17 01:03:00,2.01016,2.01018,2.01009,2.01009,2842389.0
2008-06-17 01:04:00,2.00986,2.00986,2.00934,2.00934,5295144.0
2008-06-17 01:05:00,2.00931,2.00989,2.00931,2.00989,3986219.0
2008-06-17 01:06:00,2.00982,2.00992,2.00958,2.00958,3733925.0
2008-06-17 01:07:00,2.00975,2.00977,2.00962,2.00965,12549184.0
2008-06-17 01:08:00,2.00982,2.00988,2.0097,2.00976,7312205.0
2008-06-17 01:09:00,2.00964,2.00973,2.00943,2.00956,6240316.0
2008-06-17 01:10:00,2.00956,2.00956,2.00908,2.00908,16779828.0
2008-06-17 01:11:00,2.00902,2.00905,2.0088,2.00889,16707878.0
2008-06-17 01:12:00,2.00902,2.00906,2.0086,2.0086,16281483.0
2008-06-17 01:13:00,2.00855,2.0087,2.00853,2.0086,4592402.0
2008-06-17 01:14:00,2.00863,2.00876,2.00855,2.00876,3774613.0
2008-06-17 01:15:00,2.0087,2.0087,2.00835,2.00835,6863423.0
2008-06-17 01:16:00,2.00827,2.00832,2.0082,2.00832,2258028.0
2008-06-17 01:17:00,2.00818,2.00818,2.00761,2.00783,9968816.0
2008-06-17 01:18:00,2.00783,2.00793,2.00777,2.00777,2599336.0
2008-06-17 01:19:00,2.00796,2.00814,2.00793,2.00812,8490383.0
2008-06-17 01:20:00,2.00817,2.00858,2.00814,2.00851,3568325.0
2008-06-17 01:21:00,2.00839,2.0085,2.00822,2.0085,12953627.0
2008-06-17 01:22:00,2.00872,2.00887,2.00843,2.00871,12856029.0
2008-06-17 01:23:00,2.0085,2.00852,2.00827,2.00852,3851962.0
2008-06-17 01:24:00,2.00859,2.00875,2.00852,2.00852,7009032.0
2008-06-17 01:25:00,2.00859,2.00871,2.00858,2.00871,3811323.0
2008-06-17 01:26:00,2.00866,2.00895,2.00866,2.00895,7606300.0
2008-06-17 01:27:00,2.00894,2.00902,2.00872,2.00902,4884579.0
2008-06-17 01:28:00,2.00897,2.00897,2.00866,2.00866,6770202.0
2008-06-17 01:29:00,2.00855,2.00855,2.00805,2.00805,5733347.0
2008-06-17 01:30:00,2.0082,2.00843,2.0082,2.00841,3305426.0
2008-06-17 01:31:00,2.00832,2.00845,2.00791,2.00833,13172883.0
2008-06-17 01:32:00,2.00849,2.00863,2.00848,2.00863,3204076.0
2008-06-17 01:33:00,2.00859,2.00859,2.00845,2.00846,3742206.0
2008-06-17 01:34:00,2.00831,2.00835,2.00817,2.00835,8740567.0
2008-06-17 01:35:00,2.00825,2.00837,2.00798,2.00822,2862866.0
2008-06-17 01:36:00,2.0085,2.00852,2.00831,2.00833,11614452.0
2008-06-17 01:37:00,2.00814,2.00814,2.0078,2.0078,16027241.0
2008-06-17 01:38:00,2.00774,2.00774,2.00754,2.00771,7091857.0
2008-06-17 01:39:00,2.00758,2.00792,2.00757,2.00792,8636744.0
2008-06-17 01:40:00,2.00795,2.00833,2.00795,2.00833,6159820.0
2008-06-17 01:41:00,2.0083,2.0083,2.00772,2.00772,11930690.0
2008-06-17 01:42:00,2.00804,2.00845,2.00804,2.00845,2432588.0
2008-06-17 01:43:00,2.00842,2.00842,2.00822,2.00822,3375817.0
2008-06-17 01:44:00,2.00813,2.00813,2.00774,2.00784,5935114.0
2008-06-17 01:45:00,2.00817,2.00847,2.00817,2.00824,6537666.0
2008-06-17 01:46:00,2.00822,2.00825,2.00806,2.00806,3204388.0
2008-06-17 01:47:00,2.00802,2.00802,2.00773,2.00793,3267634.0
2008-06-17 01:48:00,2.00808,2.00851,2.00808,2.00826,4990636.0
2008-06-17 01:49:00,2.00813,2.00814,2.0079,2.00814,3782380.0
2008-06-17 01:50:00,2.00826,2.0085,2.00818,2.00818,9125337.0
2008-06-17 01:51:00,2.00803,2.00803,2.00784,2.00784,5041274.0
2008-06-17 01:52:00,2.00639,2.00822,2.00639,2.00822,2856518.0
2008-06-17 01:53:00,2.00826,2.00828,2.00798,2.00824,5230534.0
2008-06-17 01:54:00,2.00816,2.00816,2.00748,2.00787,7982295.0
2008-06-17 01:55:00,2.00796,2.00842,2.00796,2.00842,12753911.0
2008-06-17 01:56:00,2.00831,2.00831,2.00773,2.00773,5807247.0
2008-06-17 01:57:00,2.00832,2.0086,2.0083,2.00859,4595359.0
2008-06-17 01:58:00,2.00862,2.0088,2.00854,2.0088,4188494.0
2008-06-17 01:59:00,2.00884,2.00888,2.0088,2.00887,7773931.0
2008-06-17 02:00:00,2.00893,2.00906,2.00893,2.00901,7130736.0
2008-06-17 02:01:00,2.00894,2.00894,2.00862,2.00862,4329194.0
2008-06-17 02:02:00,2.00854,2.00854,2.00827,2.00827,4900670.0
2008-06-17 02:03:00,2.00775,2.00831,2.00775,2.00831,6191755.0
2008-06-17 02:04:00,2.00857,2.00914,2.00857,2.00914,13259082.0
2008-06-17 02:05:00,2.0091,2.00934,2.00875,2.00925,8252140.0
2008-06-17 02:06:00,2.00918,2.00918,2.00892,2.00892,5218530.0
2008-06-17 02:07:00,2.00893,2.00942,2.00783,2.00783,2611794.0
2008-06-17 02:08:00,2.00931,2.00934,2.00922,2.00934,4600963.0
2008-06-17 02:09:00,2.00939,2.00947,2.00928,2.00947,9307770.0
2008-06-17 02:10:00,2.00956,2.00976,2.00956,2.00976,3737162.0
2008-06-17 02:11:00,2.00965,2.00965,2.00924,2.00924,5446508.0
2008-06-17 02:12:00,2.00929,2.00942,2.00922,2.00942,3447962.0
2008-06-17 02:13:00,2.0094,2.0094,2.00925,2.00925,2988329.0
2008-06-17 02:14:00,2.00923,2.00942,2.00916,2.00942,6625116.0
2008-06-17 02:15:00,2.00925,2.00934,2.00907,2.00907,5446557.0
2008-06-17 02:16:00,2.00904,2.00904,2.00887,2.00887,3584430.0
2008-06-17 02:17:00,2.00892,2.00892,2.00877,2.00884,2459642.0
2008-06-17 02:18:00,2.00863,2.00907,2.00863,2.00907,11457496.0
2008-06-17 02:19:00,2.00892,2.00899,2.00871,2.00871,6027223.0
2008-06-17 02:20:00,2.0087,2.00885,2.00866,2.0087,9166573.0
2008-06-17 02:21:00,2.00889,2.00907,2.00881,2.00907,7340705.0
2008-06-17 02:22:00,2.00918,2.00947,2.00908,2.00947,15957031.0
2008-06-17 02:23:00,2.00947,2.00947,2.00918,2.00929,11816514.0
2008-06-17 02:24:00,2.00905,2.00918,2.00905,2.00914,2686875.0
2008-06-17 02:25:00,2.00931,2.00956,2.00931,2.00956,8780960.0
2008-06-17 02:26:00,2.00968,2.00969,2.00955,2.00955,3706987.0
2008-06-17 02:27:00,2.00958,2.00965,2.00953,2.00965,3079955.0
2008-06-17 02:28:00,2.00954,2.00971,2.00923,2.00959,13737492.0
2008-06-17 02:29:00,2.0096,2.00964,2.00953,2.00953,3425667.0
2008-06-17 02:30:00,2.00939,2.00941,2.00923,2.00923,5811807.0
2008-06-17 02:31:00,2.0091,2.00932,2.00906,2.00932,6311366.0
2008-06-17 02:32:00,2.00937,2.00937,2.00903,2.00925,4483733.0
2008-06-17 02:33:00,2.00921,2.00939,2.00921,2.00926,7636082.0
2008-06-17 02:34:00,2.00939,2.00946,2.00938,2.00938,3781825.0
2008-06-17 02:35:00,2.00931,2.00931,2.00905,2.00905,6861509.0
2008-06-17 02:36:00,2.00912,2.00933,2.00909,2.0091,3736502.0
2008-06-17 02:37:00,2.0091,2.00911,2.00864,2.00899,12211275.0
2008-06-17 02:38:00,2.00901,2.0091,2.00888,2.00908,13288500.0
2008-06-17 02:39:00,2.00913,2.00918,2.0089,2.0089,3724764.0
2008-06-17 02:40:00,2.00888,2.00888,2.00867,2.00874,8675164.0
2008-06-17 02:41:00,2.00876,2.00879,2.00865,2.00865,2737007.0
2008-06-17 02:42:00,2.00863,2.00883,2.00835,2.00882,9433912.0
2008-06-17 02:43:00,2.00888,2.0089,2.00874,2.0089,2319969.0
2008-06-17 02:44:00,2.00901,2.00901,2.00851,2.00851,7013512.0
2008-06-17 02:45:00,2.00837,2.0084,2.00816,2.0084,3909895.0
2008-06-17 02:46:00,2.0085,2.00877,2.0085,2.00877,4792237.0
2008-06-17 02:47:00,2.00881,2.00886,2.00872,2.00877,16546222.0
2008-06-17 02:48:00,2.00884,2.0089,2.00865,2.0089,16636344.0
2008-06-17 02:49:00,2.00904,2.00916,2.00897,2.00906,16492851.0
2008-06-17 02:50:00,2.009,2.00903,2.00883,2.00894,6794029.0
2008-06-17 02:51:00,2.00893,2.00902,2.00881,2.00902,7031643.0
2008-06-17 02:52:00,2.00901,2.00902,2.00898,2.00898,1554582.0
2008-06-17 02:53:00,2.00878,2.00911,2.00878,2.00899,4006788.0
2008-06-17 02:54:00,2.00913,2.00913,2.00903,2.00903,4406123.0
2008-06-17 02:55:00,2.00905,2.00905,2.00888,2.00888,5454974.0
2008-06-17 02:56:00,2.00895,2.00895,2.00881,2.00881,2887433.0
2008-06-17 02:57:00,2.00885,2.0089,2.00874,2.0089,5866253.0
2008-06-17 02:58:00,2.00891,2.00893,2.00874,2.00881,8856203.0
2008-06-17 02:59:00,2.00881,2.00896,2.00828,2.00828,4352577.0
2008-06-17 03:00:00,2.00879,2.00895,2.00872,2.00895,2558779.0
2008-06-17 03:01:00,2.00894,2.00894,2.00847,2.0085,9003580.0
2008-06-17 03:02:00,2.00839,2.00839,2.00815,2.00825,3795815.0
2008-06-17 03:03:00,2.00824,2.00857,2.00824,2.00857,8972469.0
2008-06-17 03:04:00,2.00864,2.00872,2.00864,2.00865,7168625.0
2008-06-17 03:05:00,2.00864,2.00872,2.00844,2.00872,7993941.0
2008-06-17 03:06:00,2.00871,2.00874,2.00857,2.00861,10654616.0
2008-06-17 03:07:00,2.00861,2.00881,2.00861,2.00878,2487608.0
2008-06-17 03:08:00,2.00882,2.00914,2.0088,2.00914,12683217.0
2008-06-17 03:09:00,2.00926,2.0094,2.00926,2.0094,6773614.0
2008-06-17 03:10:00,2.00943,2.00967,2.00943,2.00967,21887032.0
2008-06-17 03:11:00,2.00968,2.01078,2.00968,2.01078,25940792.0
2008-06-17 03:12:00,2.01082,2.01086,2.01058,2.01058,8349457.0
2008-06-17 03:13:00,2.01055,2.01055,2.01035,2.01035,5645032.0
2008-06-17 03:14:00,2.0102,2.0102,2.00975,2.00975,4552428.0
2008-06-17 03:15:00,2.00966,2.00966,2.00949,2.00966,14169646.0
2008-06-17 03:16:00,2.0097,2.01006,2.0095,2.01006,12759436.0
2008-06-17 03:17:00,2.00996,2.01033,2.00996,2.01033,9272362.0
2008-06-17 03:18:00,2.01002,2.01076,2.01002,2.01076,9242450.0
2008-06-17 03:19:00,2.01084,2.01111,2.01084,2.01111,6195836.0
2008-06-17 03:20:00,2.01118,2.01131,2.01118,2.01131,1820982.0
2008-06-17 03:21:00,2.01134,2.01162,2.01131,2.01151,11875669.0
2008-06-17 03:22:00,2.01145,2.01145,2.01118,2.01129,3595442.0
2008-06-17 03:23:00,2.01131,2.01153,2.01116,2.01153,5290460.0
2008-06-17 03:24:00,2.01149,2.0116,2.01122,2.01122,31094797.0
2008-06-17 03:25:00,2.01126,2.01137,2.01121,2.01137,4405917.0
2008-06-17 03:26:00,2.01143,2.01172,2.01143,2.01172,2526530.0
2008-06-17 03:27:00,2.01178,2.01209,2.01178,2.01203,11904798.0
2008-06-17 03:28:00,2.01202,2.01238,2.01202,2.01238,9811303.0
2008-06-17 03:29:00,2.01254,2.01286,2.01216,2.01286,3643508.0
2008-06-17 03:30:00,2.0129,2.01309,2.0129,2.01305,4121580.0
2008-06-17 03:31:00,2.01313,2.01313,2.01282,2.01282,21564911.0
2008-06-17 03:32:00,2.01265,2.01267,2.01257,2.01267,8538372.0
2008-06-17 03:33:00,2.01272,2.01272,2.01251,2.0126,2966882.0
2008-06-17 03:34:00,2.01261,2.01272,2.01261,2.0127,2659828.0
2008-06-17 03:35:00,2.01267,2.01279,2.01257,2.01257,4386341.0
2008-06-17 03:36:00,2.01246,2.01264,2.01207,2.01264,10835086.0
2008-06-17 03:37:00,2.01278,2.01355,2.01278,2.01355,11599114.0
2008-06-17 03:38:00,2.01363,2.01392,2.01363,2.01392,7340441.0
2008-06-17 03:39:00,2.01382,2.01411,2.01382,2.01411,2046447.0
2008-06-17 03:40:00,2.01406,2.01407,2.01395,2.01398,11215411.0
2008-06-17 03:41:00,2.01387,2.01387,2.01357,2.01357,17695506.0
2008-06-17 03:42:00,2.01355,2.01358,2.01347,2.01347,6475478.0
2008-06-17 03:43:00,2.01338,2.01338,2.0133,2.01333,6574671.0
2008-06-17 03:44:00,2.01345,2.01396,2.01345,2.01396,2612076.0
2008-06-17 03:45:00,2.01405,2.0142,2.01393,2.01393,1358423.0
2008-06-17 03:46:00,2.01373,2.01373,2.01352,2.01373,8595426.0
2008-06-17 03:47:00,2.0139,2.01426,2.0139,2.01391,6667771.0
2008-06-17 03:48:00,2.01402,2.01415,2.01394,2.01415,14785762.0
2008-06-17 03:49:00,2.01404,2.01425,2.01403,2.01419,3426795.0
2008-06-17 03:50:00,2.0141,2.01413,2.01382,2.01382,4937002.0
2008-06-17 03:51:00,2.01359,2.01377,2.01346,2.01372,6625760.0
2008-06-17 03:52:00,2.01372,2.01386,2.01372,2.01372,7274348.0
2008-06-17 03:53:00,2.01368,2.01368,2.01358,2.01358,12240338.0
2008-06-17 03:54:00,2.01359,2.01359,2.01325,2.01325,1795444.0
2008-06-17 03:55:00,2.01296,2.01296,2.01175,2.01175,5764656.0
2008-06-17 03:56:00,2.01171,2.01171,2.01143,2.01143,8238592.0
2008-06-17 03:57:00,2.01128,2.01137,2.01092,2.01129,3565305.0
2008-06-17 03:58:00,2.01133,2.01148,2.01133,2.01136,16575783.0
2008-06-17 03:59:00,2.01127,2.01139,2.01119,2.01139,12854684.0
2008-06-17 04:00:00,2.01135,2.01135,2.01111,2.01111,6052101.0
2008-06-17 04:01:00,2.01098,2.01133,2.01098,2.01133,2566810.0
2008-06-17 04:02:00,2.01127,2.01127,2.01104,2.01111,6975374.0
2008-06-17 04:03:00,2.01109,2.01146,2.01109,2.01146,4073619.0
2008-06-17 04:04:00,2.01144,2.01147,2.01123,2.01147,7466369.0
2008-06-17 04:05:00,2.01141,2.01151,2.0112,2.0112,10334299.0
2008-06-17 04:06:00,2.01121,2.01132,2.01109,2.0112,7191304.0
2008-06-17 04:07:00,2.01126,2.01134,2.01105,2.01134,3165663.0
2008-06-17 04:08:00,2.01129,2.01132,2.01112,2.01112,28271006.0
2008-06-17 04:09:00,2.01106,2.01106,2.01066,2.01066,15063446.0
2008-06-17 04:10:00,2.01071,2.01076,2.01052,2.01076,11983186.0
2008-06-17 04:11:00,2.01079,2.01099,2.01075,2.01099,5143532.0
2008-06-17 04:12:00,2.01114,2.01125,2.01112,2.01112,7330259.0
2008-06-17 04:13:00,2.01127,2.01127,2.01106,2.0111,2035194.0
2008-06-17 04:14:00,2.01123,2.01138,2.01117,2.01117,7508902.0
2008-06-17 04:15:00,2.01124,2.0114,2.01121,2.01121,2281513.0
2008-06-17 04:16:00,2.01117,2.01122,2.0111,2.01117,2001768.0
2008-06-17 04:17:00,2.01109,2.0111,2.01092,2.01092,4292421.0
2008-06-17 04:18:00,2.011,2.01108,2.0108,2.0108,9546560.0
2008-06-17 04:19:00,2.01071,2.0108,2.01065,2.01073,4389058.0
2008-06-17 04:20:00,2.01079,2.01107,2.01079,2.01097,5506359.0
2008-06-17 04:21:00,2.01099,2.01099,2.0108,2.01092,3518378.0
2008-06-17 04:22:00,2.01077,2.01097,2.01075,2.01085,7057345.0
2008-06-17 04:23:00,2.01086,2.01097,2.0108,2.01084,5968701.0
2008-06-17 04:24:00,2.01074,2.01074,2.01039,2.01039,8073739.0
2008-06-17 04:25:00,2.01034,2.01051,2.01027,2.01051,10306063.0
2008-06-17 04:26:00,2.01044,2.01067,2.01044,2.01067,5880240.0
2008-06-17 04:27:00,2.01071,2.01092,2.01071,2.01091,1484352.0
2008-06-17 04:28:00,2.01093,2.01105,2.01082,2.01095,8742674.0
2008-06-17 04:29:00,2.01087,2.01087,2.00955,2.00955,9399528.0
2008-06-17 04:30:00,2.00993,2.01005,2.00991,2.00991,3691999.0
2008-06-17 04:31:00,2.00984,2.00991,2.00979,2.00979,5149113.0
2008-06-17 04:32:00,2.00991,2.01003,2.00986,2.00986,9160331.0
2008-06-17 04:33:00,2.00978,2.00988,2.00973,2.00981,4822624.0
2008-06-17 04:34:00,2.00981,2.00981,2.00961,2.00979,7363002.0
2008-06-17 04:35:00,2.00968,2.00968,2.00937,2.00937,4893961.0
2008-06-17 04:36:00,2.00939,2.00939,2.00922,2.00939,3758472.0
2008-06-17 04:37:00,2.0095,2.00954,2.00924,2.00924,7698837.0
2008-06-17 04:38:00,2.0092,2.00924,2.00916,2.00919,7361715.0
2008-06-17 04:39:00,2.00916,2.00919,2.00906,2.00906,4960598.0
2008-06-17 04:40:00,2.00904,2.00904,2.00865,2.00865,22614606.0
2008-06-17 04:41:00,2.0088,2.00923,2.0088,2.00923,3612167.0
2008-06-17 04:42:00,2.00936,2.00941,2.00897,2.00926,1745151.0
2008-06-17 04:43:00,2.00914,2.0092,2.00901,2.0092,1376510.0
2008-06-17 04:44:00,2.00924,2.00935,2.00914,2.00925,4347575.0
2008-06-17 04:45:00,2.00912,2.00912,2.009,2.00905,14863392.0
2008-06-17 04:46:00,2.00923,2.00938,2.00921,2.00928,10033255.0
2008-06-17 04:47:00,2.00935,2.00945,2.00931,2.00931,6959270.0
2008-06-17 04:48:00,2.00924,2.00924,2.00888,2.00915,4400712.0
2008-06-17 04:49:00,2.00913,2.00913,2.00901,2.00908,9325522.0
2008-06-17 04:50:00,2.00924,2.00927,2.00913,2.00913,787493.0
2008-06-17 04:51:00,2.00881,2.00904,2.00881,2.00904,5689434.0
2008-06-17 04:52:00,2.00908,2.00925,2.00908,2.0092,2149274.0
2008-06-17 04:53:00,2.00927,2.00943,2.00926,2.00929,5942390.0
2008-06-17 04:54:00,2.00928,2.00934,2.00782,2.00934,2246406.0
2008-06-17 04:55:00,2.00922,2.00922,2.00884,2.00891,6995493.0
2008-06-17 04:56:00,2.00911,2.00943,2.00911,2.00919,4872171.0
2008-06-17 04:57:00,2.00905,2.00905,2.00895,2.00896,9445363.0
2008-06-17 04:58:00,2.009,2.00919,2.009,2.00902,12327411.0
2008-06-17 04:59:00,2.00895,2.00895,2.00855,2.00864,15084165.0
2008-06-17 05:00:00,2.00872,2.00952,2.00872,2.00952,1623844.0
2008-06-17 05:01:00,2.00964,2.00969,2.00938,2.00969,3509007.0
2008-06-17 05:02:00,2.00964,2.00998,2.00963,2.00998,9940778.0
2008-06-17 05:03:00,2.01002,2.01011,2.00986,2.00986,20627789.0
2008-06-17 05:04:00,2.00956,2.00956,2.00931,2.00948,9740444.0
2008-06-17 05:05:00,2.00973,2.00988,2.00973,2.0098,6622778.0
2008-06-17 05:06:00,2.00985,2.00985,2.00956,2.00956,29353449.0
2008-06-17 05:07:00,2.00944,2.00959,2.00924,2.00959,8172557.0
2008-06-17 05:08:00,2.00972,2.00972,2.00951,2.00951,4278360.0
2008-06-17 05:09:00,2.00955,2.0099,2.0095,2.0099,2680618.0
2008-06-17 05:10:00,2.00992,2.01006,2.00992,2.00999,11579189.0
2008-06-17 05:11:00,2.01003,2.01017,2.00998,2.01017,3364844.0
2008-06-17 05:12:00,2.01014,2.01029,2.01013,2.01029,7668884.0
2008-06-17 05:13:00,2.01032,2.01035,2.01016,2.01035,8231066.0
2008-06-17 05:14:00,2.0103,2.01033,2.01022,2.0103,3081395.0
2008-06-17 05:15:00,2.01034,2.01034,2.01023,2.01024,13787076.0
2008-06-17 05:16:00,2.01017,2.01017,2.00989,2.00989,15503181.0
2008-06-17 05:17:00,2.00992,2.01018,2.00992,2.00993,2626033.0
2008-06-17 05:18:00,2.01029,2.01049,2.01018,2.01018,5223486.0
2008-06-17 05:19:00,2.01015,2.01016,2.01002,2.01013,5369434.0
2008-06-17 05:20:00,2.01031,2.01053,2.01031,2.01043,2834914.0
2008-06-17 05:21:00,2.01047,2.01047,2.01017,2.01021,8580803.0
2008-06-17 05:22:00,2.01014,2.01015,2.01008,2.01012,4527117.0
2008-06-17 05:23:00,2.01007,2.01033,2.01007,2.01033,7405333.0
2008-06-17 05:24:00,2.01038,2.01038,2.0101,2.0101,4472027.0
2008-06-17 05:25:00,2.00997,2.01029,2.00997,2.01029,18446082.0
2008-06-17 05:26:00,2.01029,2.0103,2.01009,2.01009,6668856.0
2008-06-17 05:27:00,2.01014,2.01053,2.01014,2.01053,6659983.0
2008-06-17 05:28:00,2.01064,2.01068,2.01032,2.01032,9731854.0
2008-06-17 05:29:00,2.01033,2.01036,2.01019,2.01022,9747157.0
2008-06-17 05:30:00,2.0101,2.01013,2.00985,2.01013,7138683.0
2008-06-17 05:31:00,2.0103,2.01041,2.01006,2.01006,5839768.0
2008-06-17 05:32:00,2.00999,2.01014,2.0099,2.01014,7583991.0
2008-06-17 05:33:00,2.01025,2.01061,2.01025,2.01061,15147562.0
2008-06-17 05:34:00,2.01083,2.011,2.01082,2.01082,9646135.0
2008-06-17 05:35:00,2.01056,2.01056,2.01028,2.01033,6404574.0
2008-06-17 05:36:00,2.0103,2.0103,2.01005,2.01005,39107803.0
2008-06-17 05:37:00,2.01013,2.01021,2.01013,2.01016,11227240.0
2008-06-17 05:38:00,2.01019,2.01036,2.01001,2.01036,4823979.0
2008-06-17 05:39:00,2.01048,2.01075,2.01023,2.01073,11625007.0
2008-06-17 05:40:00,2.01067,2.01067,2.01036,2.01036,9056078.0
2008-06-17 05:41:00,2.01031,2.01031,2.01019,2.01019,5430334.0
2008-06-17 05:42:00,2.01034,2.01085,2.01034,2.01085,6603586.0
2008-06-17 05:43:00,2.01087,2.01087,2.01068,2.01086,1255370.0
2008-06-17 05:44:00,2.01078,2.01078,2.01042,2.01044,7395558.0
2008-06-17 05:45:00,2.01045,2.01053,2.01012,2.01053,6165702.0
2008-06-17 05:46:00,2.01076,2.01082,2.01048,2.01071,19926810.0
2008-06-17 05:47:00,2.01072,2.01076,2.01058,2.01058,7130397.0
2008-06-17 05:48:00,2.0104,2.0105,2.01031,2.01037,8549172.0
2008-06-17 05:49:00,2.01035,2.01045,2.01018,2.01023,9572739.0
2008-06-17 05:50:00,2.01018,2.0104,2.01017,2.0104,18447599.0
2008-06-17 05:51:00,2.01041,2.01049,2.01024,2.01024,5366991.0
2008-06-17 05:52:00,2.01024,2.01024,2.01,2.01001,14974551.0
2008-06-17 05:53:00,2.01011,2.01011,2.00978,2.0099,5568846.0
2008-06-17 05:54:00,2.0101,2.01022,2.00976,2.01022,4445324.0
2008-06-17 05:55:00,2.01031,2.01053,2.01026,2.01053,3067734.0
2008-06-17 05:56:00,2.0106,2.0106,2.01022,2.01041,813710.0
2008-06-17 05:58:00,2.01042,2.0106,2.01042,2.0105,1665314.0
2008-06-17 05:59:00,2.01061,2.01065,2.01044,2.01044,2021037.0
2008-06-17 06:00:00,2.01037,2.01037,2.01024,2.01028,27544674.0
2008-06-17 06:01:00,2.01018,2.01018,2.00976,2.0101,5269486.0
2008-06-17 06:02:00,2.01011,2.01011,2.00982,2.00982,15054795.0
2008-06-17 06:03:00,2.00972,2.00979,2.00972,2.00979,1247458.0
2008-06-17 06:04:00,2.00993,2.00996,2.00954,2.00994,3988766.0
2008-06-17 06:05:00,2.00997,2.00997,2.00983,2.0099,3754163.0
2008-06-17 06:06:00,2.00998,2.01004,2.00986,2.00986,2793139.0
2008-06-17 06:08:00,2.00975,2.00975,2.00943,2.00964,4455427.0
2008-06-17 06:09:00,2.00983,2.01011,2.00983,2.01,7731860.0
2008-06-17 06:10:00,2.01013,2.01013,2.00973,2.00978,9288884.0
2008-06-17 06:11:00,2.00979,2.00979,2.00951,2.00951,7640057.0
2008-06-17 06:12:00,2.00961,2.00986,2.00961,2.00975,63455461.0
2008-06-17 06:13:00,2.00973,2.00973,2.00908,2.00908,19560369.0
2008-06-17 06:14:00,2.00904,2.00911,2.00899,2.00911,10651758.0
2008-06-17 06:15:00,2.00902,2.00902,2.00879,2.00897,8597873.0
2008-06-17 06:16:00,2.00903,2.00913,2.00899,2.00913,6529310.0
2008-06-17 06:17:00,2.00917,2.00951,2.00917,2.00951,4642488.0
2008-06-17 06:18:00,2.00945,2.00996,2.00945,2.00996,2201478.0
2008-06-17 06:19:00,2.0101,2.01033,2.0101,2.01022,4165535.0
2008-06-17 06:20:00,2.01019,2.01019,2.00997,2.01008,3317942.0
2008-06-17 06:21:00,2.01013,2.01032,2.01,2.01032,7246376.0
2008-06-17 06:22:00,2.01044,2.01049,2.01037,2.01045,3245982.0
2008-06-17 06:23:00,2.01073,2.01102,2.01073,2.01102,5559755.0
2008-06-17 06:24:00,2.01103,2.01103,2.01072,2.01072,6199902.0
2008-06-17 06:25:00,2.01065,2.01065,2.01021,2.01021,6001326.0
2008-06-17 06:26:00,2.01,2.01,2.00948,2.00948,13077317.0
2008-06-17 06:27:00,2.00939,2.00939,2.00928,2.00929,7687268.0
2008-06-17 06:28:00,2.00931,2.00948,2.00918,2.00948,3361512.0
2008-06-17 06:29:00,2.00968,2.01073,2.00968,2.01073,5835637.0
2008-06-17 06:30:00,2.01078,2.01079,2.01061,2.01079,19828252.0
2008-06-17 06:31:00,2.01057,2.01086,2.01055,2.01086,4526871.0
2008-06-17 06:32:00,2.01063,2.01063,2.01031,2.01042,3339367.0
2008-06-17 06:33:00,2.01028,2.01072,2.01028,2.01072,20336257.0
2008-06-17 06:34:00,2.01074,2.01081,2.01041,2.01041,3444645.0
2008-06-17 06:35:00,2.01038,2.01039,2.01002,2.01002,1471412.0
2008-06-17 06:36:00,2.01015,2.01015,2.00985,2.01006,7638370.0
2008-06-17 06:37:00,2.0102,2.01039,2.01017,2.01039,2072874.0
2008-06-17 06:38:00,2.01036,2.01038,2.01017,2.01017,29365558.0
2008-06-17 06:39:00,2.01004,2.01017,2.00999,2.01017,8979598.0
2008-06-17 06:40:00,2.01012,2.01012,2.00987,2.01007,1230978.0
2008-06-17 06:41:00,2.01014,2.01014,2.00937,2.00937,10263691.0
2008-06-17 06:42:00,2.00927,2.00927,2.00901,2.00907,1861186.0
2008-06-17 06:43:00,2.00904,2.00921,2.00902,2.00921,11010811.0
2008-06-17 06:44:00,2.0092,2.0092,2.00898,2.00917,2686344.0
2008-06-17 06:45:00,2.00902,2.00928,2.00902,2.00928,6913138.0
2008-06-17 06:46:00,2.00928,2.00929,2.00878,2.00878,5924110.0
2008-06-17 06:47:00,2.00877,2.00956,2.00877,2.00944,12744731.0
2008-06-17 06:48:00,2.00915,2.00988,2.00915,2.00988,5013658.0
2008-06-17 06:49:00,2.00982,2.01014,2.00982,2.01014,11060581.0
2008-06-17 06:50:00,2.01025,2.0103,2.01006,2.01019,9200231.0
2008-06-17 06:51:00,2.01027,2.01035,2.0101,2.0101,5876641.0
2008-06-17 06:52:00,2.01001,2.01001,2.00954,2.00954,7169121.0
2008-06-17 06:53:00,2.00946,2.01006,2.00946,2.01006,5194148.0
2008-06-17 06:54:00,2.01029,2.01042,2.01029,2.01039,8004952.0
2008-06-17 06:55:00,2.01051,2.01063,2.01044,2.01044,5190185.0
2008-06-17 06:56:00,2.01053,2.01062,2.01043,2.01062,10383051.0
2008-06-17 06:57:00,2.01059,2.01059,2.01026,2.01031,6263906.0
2008-06-17 06:58:00,2.01026,2.01052,2.01026,2.01052,2443746.0
2008-06-17 06:59:00,2.01075,2.01084,2.01075,2.01082,3534090.0
2008-06-17 07:00:00,2.01082,2.01086,2.01075,2.0108,14106870.0
2008-06-17 07:01:00,2.01082,2.01082,2.01064,2.01075,6422642.0
2008-06-17 07:02:00,2.01089,2.01096,2.01073,2.01092,2945772.0
2008-06-17 07:03:00,2.01078,2.01078,2.01051,2.01056,11274017.0
2008-06-17 07:04:00,2.01076,2.01093,2.01076,2.0108,1889478.0
2008-06-17 07:05:00,2.01084,2.01115,2.01084,2.01108,24017121.0
2008-06-17 07:06:00,2.01108,2.01119,2.01094,2.01098,6476378.0
2008-06-17 07:07:00,2.01084,2.01088,2.01071,2.01088,13257004.0
2008-06-17 07:08:00,2.01096,2.01116,2.01096,2.0111,19521617.0
2008-06-17 07:09:00,2.01092,2.0111,2.01073,2.01073,5108450.0
2008-06-17 07:10:00,2.01074,2.01085,2.01052,2.01052,54496796.0
2008-06-17 07:11:00,2.01035,2.01035,2.01018,2.01033,1554667.0
2008-06-17 07:12:00,2.01052,2.01075,2.01051,2.0106,40360133.0
2008-06-17 07:13:00,2.01063,2.01084,2.01063,2.01084,2678904.0
2008-06-17 07:14:00,2.0107,2.0107,2.0105,2.0105,2443159.0
2008-06-17 07:15:00,2.01044,2.01071,2.0102,2.0102,3920644.0
2008-06-17 07:16:00,2.01063,2.01072,2.0104,2.0104,8264428.0
2008-06-17 07:17:00,2.0103,2.01036,2.00991,2.01036,16820253.0
2008-06-17 07:18:00,2.01029,2.01056,2.01029,2.01056,4456907.0
2008-06-17 07:19:00,2.0105,2.01068,2.01034,2.01068,4034183.0
2008-06-17 07:20:00,2.01064,2.01064,2.01038,2.01061,4736990.0
2008-06-17 07:21:00,2.01068,2.01078,2.01068,2.01075,3894891.0
2008-06-17 07:22:00,2.01083,2.01083,2.0105,2.0105,4171892.0
2008-06-17 07:23:00,2.01042,2.01054,2.01032,2.01054,7132984.0
2008-06-17 07:24:00,2.01062,2.01085,2.01062,2.01071,8767567.0
2008-06-17 07:25:00,2.01068,2.01068,2.01048,2.01065,8323299.0
2008-06-17 07:26:00,2.01067,2.01067,2.0103,2.01045,4160153.0
2008-06-17 07:27:00,2.01055,2.01061,2.01045,2.01057,3115120.0
2008-06-17 07:28:00,2.01056,2.01056,2.01034,2.01042,29315195.0
2008-06-17 07:29:00,2.0105,2.01074,2.01048,2.01074,5910359.0
2008-06-17 07:30:00,2.01065,2.01068,2.01021,2.01021,8291402.0
2008-06-17 07:31:00,2.01022,2.01076,2.01022,2.01061,4129233.0
2008-06-17 07:32:00,2.01082,2.01094,2.01082,2.01088,3072529.0
2008-06-17 07:33:00,2.0109,2.0109,2.01061,2.01078,4356952.0
2008-06-17 07:34:00,2.0106,2.0106,2.01019,2.01026,10483333.0
2008-06-17 07:35:00,2.01035,2.01081,2.01035,2.01081,1637839.0
2008-06-17 07:36:00,2.01082,2.01092,2.01082,2.01084,9585601.0
2008-06-17 07:37:00,2.01069,2.01096,2.01069,2.01096,3161567.0
2008-06-17 07:38:00,2.01078,2.01095,2.01078,2.01085,1928909.0
2008-06-17 07:39:00,2.01094,2.0112,2.01082,2.0112,2579473.0
2008-06-17 07:40:00,2.01122,2.01122,2.01081,2.01081,801778.0
2008-06-17 07:41:00,2.01071,2.01111,2.01071,2.0111,6034950.0
2008-06-17 07:42:00,2.01108,2.01119,2.01108,2.01113,2388276.0
2008-06-17 07:43:00,2.01093,2.01112,2.01093,2.01102,6038696.0
2008-06-17 07:44:00,2.01097,2.01125,2.01097,2.01125,38940373.0
2008-06-17 07:45:00,2.01139,2.01143,2.01134,2.01136,2850474.0
2008-06-17 07:46:00,2.01138,2.01138,2.01112,2.01132,2578799.0
2008-06-17 07:47:00,2.01106,2.01106,2.01075,2.01075,9673897.0
2008-06-17 07:48:00,2.01079,2.01112,2.01079,2.01109,2744029.0
2008-06-17 07:49:00,2.01129,2.01156,2.01117,2.01156,9716250.0
2008-06-17 07:50:00,2.01167,2.01178,2.01163,2.01165,7179088.0
2008-06-17 07:51:00,2.01156,2.01156,2.01145,2.01145,11423653.0
2008-06-17 07:52:00,2.01139,2.01139,2.01115,2.01115,3837371.0
2008-06-17 07:53:00,2.01123,2.01123,2.01111,2.01122,4110472.0
2008-06-17 07:54:00,2.01121,2.01123,2.01083,2.01116,10121371.0
2008-06-17 07:55:00,2.01098,2.01109,2.0108,2.0108,1839416.0
2008-06-17 07:56:00,2.01078,2.01129,2.01078,2.01119,19465501.0
2008-06-17 07:57:00,2.0113,2.01214,2.0113,2.01214,6614263.0
2008-06-17 07:58:00,2.01218,2.01238,2.01198,2.01198,4084549.0
2008-06-17 07:59:00,2.01173,2.01173,2.01113,2.01113,1024358.0
2008-06-17 08:00:00,2.01098,2.01098,2.01039,2.01039,6013632.0
2008-06-17 08:01:00,2.01021,2.01021,2.00976,2.00976,4636476.0
2008-06-17 08:02:00,2.00949,2.00949,2.0093,2.0093,1652445.0
2008-06-17 08:03:00,2.00938,2.00952,2.00934,2.00934,3110115.0
2008-06-17 08:04:00,2.00947,2.00967,2.00947,2.00967,4776190.0
2008-06-17 08:05:00,2.00972,2.00975,2.00961,2.00974,10758448.0
2008-06-17 08:06:00,2.00967,2.00967,2.00908,2.00965,804351.0
2008-06-17 08:07:00,2.00978,2.00986,2.00964,2.00964,8414855.0
2008-06-17 08:08:00,2.00947,2.00947,2.00893,2.00893,6671263.0
2008-06-17 08:09:00,2.00886,2.00922,2.00886,2.00922,2513445.0
2008-06-17 08:10:00,2.00927,2.00941,2.00923,2.00941,1913895.0
2008-06-17 08:11:00,2.00944,2.00955,2.00915,2.0093,2439746.0
2008-06-17 08:12:00,2.0092,2.00938,2.0092,2.00937,2474922.0
2008-06-17 08:13:00,2.00936,2.00939,2.00925,2.00927,3082563.0
2008-06-17 08:14:00,2.00919,2.00923,2.00914,2.0092,5253683.0
2008-06-17 08:15:00,2.00923,2.00932,2.00909,2.00909,6818027.0
2008-06-17 08:16:00,2.00905,2.0092,2.00899,2.0092,8880259.0
2008-06-17 08:17:00,2.00915,2.00951,2.00915,2.00943,5407897.0
2008-06-17 08:18:00,2.00942,2.00942,2.00903,2.00903,17599776.0
2008-06-17 08:19:00,2.00914,2.00945,2.00914,2.00945,4301795.0
2008-06-17 08:20:00,2.00952,2.0096,2.00938,2.00938,14350998.0
2008-06-17 08:21:00,2.00958,2.00994,2.00958,2.00994,3993072.0
2008-06-17 08:22:00,2.0099,2.0099,2.00954,2.00954,7653967.0
2008-06-17 08:23:00,2.00946,2.00961,2.00916,2.00916,3360223.0
2008-06-17 08:24:00,2.00898,2.00898,2.00779,2.00857,2099791.0
2008-06-17 08:25:00,2.00874,2.00877,2.00861,2.00877,9957822.0
2008-06-17 08:26:00,2.0087,2.0087,2.00841,2.0086,6454868.0
2008-06-17 08:27:00,2.00872,2.00877,2.0086,2.00875,3487221.0
2008-06-17 08:28:00,2.00875,2.00875,2.00858,2.00861,7439125.0
2008-06-17 08:29:00,2.00868,2.00868,2.00804,2.00859,30872118.0
2008-06-17 08:30:00,2.00857,2.00867,2.00848,2.00861,1796450.0
2008-06-17 08:31:00,2.0086,2.0086,2.00829,2.00858,12375601.0
2008-06-17 08:32:00,2.00862,2.00875,2.00848,2.00875,6001461.0
2008-06-17 08:33:00,2.00881,2.00881,2.00851,2.00877,4691753.0
2008-06-17 08:34:00,2.00874,2.00886,2.00872,2.0088,11454567.0
2008-06-17 08:35:00,2.00873,2.00881,2.00855,2.00855,5846039.0
2008-06-17 08:36:00,2.0085,2.00865,2.00842,2.00865,13061327.0
2008-06-17 08:37:00,2.00876,2.00891,2.00874,2.0088,8265558.0
2008-06-17 08:38:00,2.00891,2.00935,2.00891,2.00935,4158254.0
2008-06-17 08:39:00,2.00958,2.00996,2.00958,2.00979,4809521.0
2008-06-17 08:40:00,2.00961,2.00968,2.00946,2.00957,3492756.0
2008-06-17 08:41:00,2.00961,2.00974,2.00961,2.00961,4325063.0
2008-06-17 08:42:00,2.00935,2.00935,2.00861,2.00861,6854834.0
2008-06-17 08:43:00,2.00857,2.00857,2.00824,2.00826,1719201.0
2008-06-17 08:44:00,2.00828,2.00828,2.00794,2.00797,3314484.0
2008-06-17 08:45:00,2.00793,2.00793,2.00765,2.00766,7622006.0
2008-06-17 08:46:00,2.00751,2.00758,2.00703,2.00722,7228004.0
2008-06-17 08:47:00,2.00737,2.00737,2.00712,2.00713,15849296.0
2008-06-17 08:48:00,2.00704,2.00729,2.0068,2.00729,18145429.0
2008-06-17 08:49:00,2.00748,2.00784,2.00748,2.00762,2357919.0
2008-06-17 08:50:00,2.00778,2.0082,2.00755,2.00755,2578536.0
2008-06-17 08:51:00,2.00738,2.00742,2.00714,2.00742,10900567.0
2008-06-17 08:52:00,2.00749,2.00804,2.00749,2.00777,5366590.0
2008-06-17 08:53:00,2.00766,2.00781,2.00755,2.00755,4894069.0
2008-06-17 08:54:00,2.00744,2.00744,2.00714,2.00714,21332621.0
2008-06-17 08:55:00,2.00731,2.0076,2.00731,2.0076,18411062.0
2008-06-17 08:56:00,2.00775,2.00821,2.00775,2.00821,14143025.0
2008-06-17 08:57:00,2.00832,2.00846,2.00826,2.00827,2312027.0
2008-06-17 08:58:00,2.00829,2.0084,2.00827,2.00829,1879559.0
2008-06-17 08:59:00,2.00841,2.00912,2.00841,2.00863,14359273.0
2008-06-17 09:00:00,2.00842,2.00845,2.00795,2.00799,15584677.0
2008-06-17 09:01:00,2.00796,2.00796,2.0063,2.00758,1352029.0
2008-06-17 09:02:00,2.00757,2.00757,2.0071,2.00723,5596392.0
2008-06-17 09:03:00,2.0074,2.00789,2.0074,2.00786,8673357.0
2008-06-17 09:04:00,2.00795,2.00809,2.00792,2.00793,3644644.0
2008-06-17 09:05:00,2.00796,2.00804,2.00772,2.00772,3057665.0
2008-06-17 09:06:00,2.00733,2.00786,2.00733,2.00786,11969540.0
2008-06-17 09:07:00,2.00796,2.008,2.0079,2.00793,2990264.0
2008-06-17 09:08:00,2.00796,2.00796,2.00748,2.00791,6035397.0
2008-06-17 09:09:00,2.00794,2.00796,2.0077,2.0077,1543126.0
2008-06-17 09:10:00,2.00765,2.00788,2.00755,2.00788,8840858.0
2008-06-17 09:11:00,2.00788,2.00788,2.00775,2.00787,6912106.0
2008-06-17 09:12:00,2.00786,2.00786,2.00743,2.00743,8225738.0
2008-06-17 09:13:00,2.00742,2.00742,2.00714,2.00714,2423291.0
2008-06-17 09:14:00,2.00708,2.00708,2.00684,2.00705,2531000.0
2008-06-17 09:15:00,2.0069,2.0069,2.00658,2.00658,3162827.0
2008-06-17 09:16:00,2.0066,2.0068,2.0064,2.00668,9910661.0
2008-06-17 09:17:00,2.00685,2.00689,2.00638,2.00638,23782204.0
2008-06-17 09:18:00,2.00623,2.00623,2.00553,2.00553,887524.0
2008-06-17 09:19:00,2.00548,2.00548,2.00513,2.00513,16635105.0
2008-06-17 09:20:00,2.00516,2.00516,2.00483,2.00486,4101393.0
2008-06-17 09:21:00,2.00462,2.00474,2.00452,2.00463,11835415.0
2008-06-17 09:22:00,2.00447,2.00447,2.00417,2.0044,13923151.0
2008-06-17 09:23:00,2.0044,2.00465,2.00428,2.00465,2924507.0
2008-06-17 09:24:00,2.00462,2.00462,2.00402,2.00402,19061529.0
2008-06-17 09:25:00,2.00405,2.00439,2.00405,2.00439,4776080.0
2008-06-17 09:26:00,2.00447,2.00481,2.00447,2.00481,6943933.0
2008-06-17 09:27:00,2.0049,2.00522,2.00477,2.00522,23409094.0
2008-06-17 09:28:00,2.00523,2.00545,2.0051,2.0051,8549109.0
2008-06-17 09:29:00,2.005,2.005,2.00447,2.00447,3116461.0
2008-06-17 09:30:00,2.00441,2.00441,2.00413,2.00413,3630484.0
2008-06-17 09:31:00,2.0041,2.00423,2.00403,2.00421,25475344.0
2008-06-17 09:32:00,2.00445,2.00508,2.00445,2.00475,1666104.0
2008-06-17 09:33:00,2.00458,2.00458,2.00432,2.00432,16486901.0
2008-06-17 09:34:00,2.00445,2.0045,2.00414,2.00414,16294774.0
2008-06-17 09:35:00,2.00429,2.00435,2.00409,2.00409,3639594.0
2008-06-17 09:36:00,2.00394,2.00394,2.00371,2.00374,3491233.0
2008-06-17 09:37:00,2.00374,2.00374,2.00356,2.00372,1429415.0
2008-06-17 09:38:00,2.00378,2.0039,2.00374,2.0039,1063683.0
2008-06-17 09:39:00,2.00384,2.00384,2.00354,2.00362,3793050.0
2008-06-17 09:40:00,2.0038,2.00395,2.00366,2.00395,17475354.0
2008-06-17 09:41:00,2.00403,2.00455,2.00403,2.00455,7262845.0
2008-06-17 09:42:00,2.0045,2.0045,2.00411,2.00411,9917391.0
2008-06-17 09:43:00,2.00405,2.00421,2.004,2.00421,4825817.0
2008-06-17 09:44:00,2.00427,2.00465,2.00427,2.00465,2821514.0
2008-06-17 09:45:00,2.00469,2.00505,2.00469,2.00505,1078528.0
2008-06-17 09:46:00,2.00513,2.00522,2.00499,2.00499,2114825.0
2008-06-17 09:47:00,2.00482,2.00482,2.00394,2.00394,9082180.0
2008-06-17 09:48:00,2.00428,2.00445,2.00424,2.00445,7650483.0
2008-06-17 09:49:00,2.00433,2.00444,2.0043,2.0043,26415684.0
2008-06-17 09:50:00,2.00408,2.00408,2.00388,2.00395,21978530.0
2008-06-17 09:51:00,2.00381,2.00381,2.00365,2.00366,8511302.0
2008-06-17 09:52:00,2.00357,2.00357,2.00324,2.00324,17602016.0
2008-06-17 09:53:00,2.00327,2.00368,2.00327,2.00368,7855747.0
2008-06-17 09:54:00,2.00354,2.00354,2.00333,2.00333,9651636.0
2008-06-17 09:55:00,2.00342,2.00379,2.00342,2.00374,5051075.0
2008-06-17 09:56:00,2.00388,2.00397,2.00347,2.00347,1558309.0
2008-06-17 09:57:00,2.00359,2.00359,2.00327,2.00344,11540876.0
2008-06-17 09:58:00,2.0034,2.00345,2.00308,2.00308,4512902.0
2008-06-17 09:59:00,2.00305,2.00305,2.00222,2.00222,6320248.0
2008-06-17 10:00:00,2.00246,2.00258,2.00246,2.00258,7350396.0
2008-06-17 10:01:00,2.00257,2.00273,2.00257,2.0026,22328605.0
2008-06-17 10:02:00,2.00258,2.00285,2.00258,2.00276,38808897.0
2008-06-17 10:03:00,2.00231,2.00284,2.00231,2.00284,1781969.0
2008-06-17 10:04:00,2.00274,2.00305,2.00274,2.00305,5267322.0
2008-06-17 10:05:00,2.00314,2.00326,2.00309,2.00316,2272103.0
2008-06-17 10:06:00,2.00315,2.00326,2.00315,2.00325,3355757.0
2008-06-17 10:07:00,2.00321,2.00337,2.00305,2.00319,7301367.0
2008-06-17 10:08:00,2.00309,2.00331,2.003,2.00331,4444621.0
2008-06-17 10:09:00,2.00338,2.00397,2.00338,2.00397,6559185.0
2008-06-17 10:10:00,2.00403,2.00457,2.00401,2.00401,5227335.0
2008-06-17 10:11:00,2.00395,2.00424,2.00387,2.00424,2808206.0
2008-06-17 10:12:00,2.00438,2.00452,2.00438,2.00439,9941845.0
2008-06-17 10:13:00,2.00437,2.00449,2.00424,2.00424,18641591.0
2008-06-17 10:14:00,2.00406,2.0042,2.00394,2.0042,6435809.0
2008-06-17 10:15:00,2.00417,2.00417,2.00375,2.00375,22696912.0
2008-06-17 10:16:00,2.00371,2.00394,2.00371,2.00377,1849715.0
2008-06-17 10:17:00,2.00381,2.00395,2.00346,2.00382,1810884.0
2008-06-17 10:18:00,2.0038,2.00407,2.0038,2.00407,3212273.0
2008-06-17 10:19:00,2.0041,2.00442,2.0041,2.00429,9829144.0
2008-06-17 10:20:00,2.00442,2.00442,2.00345,2.00345,3378644.0
2008-06-17 10:21:00,2.00377,2.00423,2.00377,2.00423,42395132.0
2008-06-17 10:22:00,2.00448,2.00455,2.00427,2.00427,5816035.0
2008-06-17 10:23:00,2.00435,2.00435,2.00401,2.00422,9472242.0
2008-06-17 10:24:00,2.00414,2.00426,2.00411,2.00412,3482820.0
2008-06-17 10:25:00,2.00408,2.00426,2.00408,2.00424,6905392.0
2008-06-17 10:26:00,2.00434,2.00452,2.00407,2.0045,3287135.0
2008-06-17 10:27:00,2.00454,2.00457,2.00446,2.0045,2413526.0
2008-06-17 10:28:00,2.00455,2.00506,2.00455,2.00506,15116404.0
2008-06-17 10:29:00,2.00495,2.00495,2.00461,2.00461,14884138.0
2008-06-17 10:30:00,2.0047,2.00517,2.0047,2.00495,11586541.0
2008-06-17 10:31:00,2.00532,2.00657,2.00529,2.0065,8957237.0
2008-06-17 10:32:00,2.00657,2.00661,2.00618,2.00642,25864841.0
2008-06-17 10:33:00,2.00639,2.00639,2.00532,2.00532,6479479.0
2008-06-17 10:34:00,2.00519,2.00535,2.00512,2.00534,5033714.0
2008-06-17 10:35:00,2.00533,2.00533,2.00505,2.00506,10768499.0
2008-06-17 10:36:00,2.00497,2.00517,2.00491,2.00491,27083665.0
2008-06-17 10:37:00,2.00466,2.00466,2.00438,2.00438,11159253.0
2008-06-17 10:38:00,2.00418,2.00418,2.0038,2.00393,7131376.0
2008-06-17 10:39:00,2.00391,2.00391,2.00283,2.00295,6892511.0
2008-06-17 10:40:00,2.00289,2.00289,2.00259,2.0026,10234953.0
2008-06-17 10:41:00,2.00259,2.00259,2.00214,2.00214,2854480.0
2008-06-17 10:42:00,2.00215,2.00215,2.00167,2.00167,23516334.0
2008-06-17 10:43:00,2.00178,2.00178,2.00033,2.00033,165754860.0
2008-06-17 10:44:00,2.00027,2.00102,2.00011,2.00102,4934683.0
2008-06-17 10:45:00,2.00107,2.00109,2.00093,2.00109,14106704.0
2008-06-17 10:46:00,2.00108,2.00172,2.00108,2.00172,4072033.0
2008-06-17 10:47:00,2.00174,2.00196,2.00174,2.00174,6071947.0
2008-06-17 10:48:00,2.00189,2.00192,2.0017,2.0017,2004662.0
2008-06-17 10:49:00,2.00145,2.00145,2.00083,2.00083,8852489.0
2008-06-17 10:50:00,2.00062,2.00062,2.00014,2.00014,2454852.0
2008-06-17 10:51:00,1.99996,1.99996,1.99945,1.99966,8693273.0
2008-06-17 10:52:00,1.99965,1.99972,1.99819,1.99925,2579420.0
2008-06-17 10:53:00,1.99914,1.99914,1.99837,1.99837,4710019.0
2008-06-17 10:54:00,1.99857,1.99926,1.99857,1.99858,9840597.0
2008-06-17 10:55:00,1.99835,1.99835,1.99797,1.99797,4253895.0
2008-06-17 10:56:00,1.99781,1.9982,1.99781,1.9982,3475935.0
2008-06-17 10:57:00,1.99839,1.9988,1.99839,1.99869,5026461.0
2008-06-17 10:58:00,1.99889,1.99928,1.99888,1.99923,1580161.0
2008-06-17 10:59:00,1.99918,1.99927,1.99897,1.99927,8546543.0
2008-06-17 11:00:00,1.99931,1.9994,1.99913,1.9994,995790.0
2008-06-17 11:01:00,1.99932,1.99938,1.99896,1.99896,14417401.0
2008-06-17 11:02:00,1.99881,1.99881,1.99803,1.99803,2448820.0
2008-06-17 11:03:00,1.99797,1.99797,1.99753,1.9977,7987031.0
2008-06-17 11:04:00,1.99756,1.99782,1.99743,1.99782,3355092.0
2008-06-17 11:05:00,1.99794,1.99802,1.9979,1.99802,2261073.0
2008-06-17 11:06:00,1.99802,1.99819,1.99781,1.99819,1998653.0
2008-06-17 11:07:00,1.9983,1.99862,1.9983,1.99847,11301852.0
2008-06-17 11:08:00,1.99862,1.9989,1.99862,1.99881,2887230.0
2008-06-17 11:09:00,1.99877,1.99877,1.99859,1.99873,10078758.0
2008-06-17 11:10:00,1.99868,1.9989,1.99867,1.9989,2450863.0
2008-06-17 11:11:00,1.99879,1.99885,1.99873,1.99874,12820372.0
2008-06-17 11:12:00,1.99864,1.99868,1.99832,1.99832,11470345.0
2008-06-17 11:13:00,1.99828,1.99828,1.99778,1.99778,3024818.0
2008-06-17 11:14:00,1.99782,1.99782,1.99711,1.99711,7468273.0
2008-06-17 11:15:00,1.99722,1.99757,1.99722,1.99757,10628502.0
2008-06-17 11:16:00,1.99762,1.99814,1.99762,1.99814,4505376.0
2008-06-17 11:17:00,1.99843,1.99948,1.99843,1.99948,16336055.0
2008-06-17 11:18:00,1.99935,1.99935,1.9988,1.99888,1874507.0
2008-06-17 11:19:00,1.99886,1.99886,1.99782,1.99782,20442100.0
2008-06-17 11:20:00,1.99777,1.99802,1.99769,1.99802,3261739.0
2008-06-17 11:21:00,1.99811,1.99811,1.99784,1.99791,6433053.0
2008-06-17 11:22:00,1.99801,1.99856,1.99801,1.99856,27066212.0
2008-06-17 11:23:00,1.99855,1.99896,1.99851,1.99896,11712155.0
2008-06-17 11:24:00,1.99921,1.99935,1.99917,1.99935,5030224.0
2008-06-17 11:25:00,1.99943,1.99954,1.99943,1.99951,45075695.0
2008-06-17 11:26:00,1.99941,1.99961,1.99941,1.99949,16069763.0
2008-06-17 11:27:00,1.99932,1.99932,1.99868,1.9991,4366378.0
2008-06-17 11:28:00,1.9993,1.99937,1.99929,1.99929,9238463.0
2008-06-17 11:29:00,1.99908,1.99908,1.99864,1.99883,572185.0
2008-06-17 11:30:00,1.99874,1.99874,1.99838,1.9986,6867200.0
2008-06-17 11:31:00,1.99882,1.99882,1.99767,1.99767,12524017.0
2008-06-17 11:32:00,1.99755,1.99755,1.99697,1.99697,4229417.0
2008-06-17 11:33:00,1.99687,1.99687,1.99617,1.99617,1187966.0
2008-06-17 11:34:00,1.99601,1.99601,1.99538,1.99554,10629814.0
2008-06-17 11:35:00,1.99554,1.99557,1.99537,1.99557,4929585.0
2008-06-17 11:36:00,1.99562,1.99583,1.99562,1.99573,10098138.0
2008-06-17 11:37:00,1.99588,1.99636,1.99588,1.99636,29453691.0
2008-06-17 11:38:00,1.99659,1.99688,1.99659,1.99672,4610156.0
2008-06-17 11:39:00,1.99675,1.99692,1.99675,1.99692,4437486.0
2008-06-17 11:40:00,1.99686,1.99686,1.99657,1.99657,13306849.0
2008-06-17 11:41:00,1.99632,1.99632,1.99612,1.99612,3017166.0
2008-06-17 11:42:00,1.99625,1.99628,1.99609,1.99611,3930071.0
2008-06-17 11:43:00,1.99596,1.99596,1.99564,1.9958,17114055.0
2008-06-17 11:44:00,1.9956,1.9956,1.99534,1.99534,1979117.0
2008-06-17 11:45:00,1.99535,1.99535,1.99497,1.99497,2084950.0
2008-06-17 11:46:00,1.99507,1.99607,1.99507,1.99607,4064856.0
2008-06-17 11:47:00,1.99616,1.99628,1.99603,1.99624,10576990.0
2008-06-17 11:48:00,1.99622,1.99664,1.99615,1.99664,9500948.0
2008-06-17 11:49:00,1.99673,1.99748,1.99672,1.99748,2146312.0
2008-06-17 11:50:00,1.99752,1.99829,1.99752,1.9981,4452235.0
2008-06-17 11:51:00,1.99776,1.99776,1.99704,1.99704,2886489.0
2008-06-17 11:52:00,1.99695,1.99697,1.99677,1.99697,4873937.0
2008-06-17 11:53:00,1.99719,1.99739,1.99719,1.99722,4691085.0
2008-06-17 11:54:00,1.99711,1.99711,1.99641,1.99655,12864835.0
2008-06-17 11:55:00,1.99648,1.99675,1.99648,1.99648,2849739.0
2008-06-17 11:56:00,1.99628,1.99648,1.99628,1.99632,25680949.0
2008-06-17 11:57:00,1.9964,1.99653,1.99635,1.99653,4004103.0
2008-06-17 11:58:00,1.99664,1.99733,1.99664,1.99733,2064222.0
2008-06-17 11:59:00,1.99757,1.99782,1.99757,1.9977,20077993.0
2008-06-17 12:00:00,1.99761,1.99761,1.99736,1.99751,4320670.0
2008-06-17 12:01:00,1.99737,1.99745,1.99699,1.99699,8902886.0
2008-06-17 12:02:00,1.99713,1.99726,1.99701,1.99726,1990351.0
2008-06-17 12:03:00,1.99733,1.99761,1.99708,1.99761,3594844.0
2008-06-17 12:04:00,1.99744,1.99755,1.99737,1.99744,20890194.0
2008-06-17 12:05:00,1.99727,1.99747,1.99719,1.99719,4351480.0
2008-06-17 12:06:00,1.99717,1.99719,1.9969,1.9969,4587316.0
2008-06-17 12:07:00,1.99674,1.99701,1.99662,1.99701,6176303.0
2008-06-17 12:08:00,1.99717,1.99744,1.99717,1.99728,2930698.0
2008-06-17 12:09:00,1.99745,1.99805,1.99745,1.99781,4371031.0
2008-06-17 12:10:00,1.99772,1.99772,1.9975,1.99751,3188854.0
2008-06-17 12:11:00,1.99738,1.99738,1.99705,1.99705,3479922.0
2008-06-17 12:12:00,1.99701,1.99701,1.99639,1.99639,3964967.0
2008-06-17 12:13:00,1.99653,1.99688,1.99605,1.99688,8860216.0
2008-06-17 12:14:00,1.99675,1.99675,1.99645,1.99645,7996427.0
2008-06-17 12:15:00,1.99625,1.99625,1.9951,1.99571,19141208.0
2008-06-17 12:16:00,1.99571,1.99592,1.99551,1.99585,14114815.0
2008-06-17 12:17:00,1.99612,1.99674,1.99612,1.99613,13847595.0
2008-06-17 12:18:00,1.99613,1.99622,1.99603,1.99622,2560166.0
2008-06-17 12:19:00,1.99613,1.99613,1.99588,1.99599,5609463.0
2008-06-17 12:20:00,1.99596,1.99596,1.99545,1.99545,17341268.0
2008-06-17 12:21:00,1.99513,1.99513,1.99483,1.99487,7037335.0
2008-06-17 12:22:00,1.99476,1.99487,1.99476,1.99487,6418344.0
2008-06-17 12:23:00,1.99442,1.99479,1.99442,1.99477,8145328.0
2008-06-17 12:24:00,1.99475,1.99502,1.99475,1.99493,4250774.0
2008-06-17 12:25:00,1.99518,1.99543,1.99464,1.99543,17877885.0
2008-06-17 12:26:00,1.9954,1.99554,1.99493,1.99493,3517818.0
2008-06-17 12:27:00,1.99484,1.99484,1.99419,1.99419,6498421.0
2008-06-17 12:28:00,1.994,1.99408,1.99384,1.99408,10188435.0
2008-06-17 12:29:00,1.99413,1.99415,1.99371,1.99371,2309912.0
2008-06-17 12:30:00,1.99366,1.99401,1.99366,1.99399,11917091.0
2008-06-17 12:31:00,1.99407,1.99409,1.99382,1.99384,7428479.0
2008-06-17 12:32:00,1.99379,1.99415,1.99379,1.99415,7008714.0
2008-06-17 12:33:00,1.99418,1.99426,1.99416,1.9942,1738607.0
2008-06-17 12:34:00,1.99415,1.99428,1.99386,1.99412,7687223.0
2008-06-17 12:35:00,1.99425,1.99432,1.99285,1.99431,6319710.0
2008-06-17 12:36:00,1.9944,1.99475,1.99438,1.99475,15912185.0
2008-06-17 12:37:00,1.99483,1.99507,1.99483,1.99497,4629302.0
2008-06-17 12:38:00,1.99495,1.99495,1.99481,1.9949,5314369.0
2008-06-17 12:39:00,1.9949,1.9949,1.99449,1.99449,2028236.0
2008-06-17 12:40:00,1.9944,1.9944,1.99406,1.99406,2981276.0
2008-06-17 12:41:00,1.99403,1.99413,1.99374,1.99374,9582057.0
2008-06-17 12:42:00,1.99373,1.99373,1.99331,1.99335,20345307.0
2008-06-17 12:43:00,1.99313,1.99319,1.99286,1.99291,3069317.0
2008-06-17 12:44:00,1.99274,1.99275,1.99257,1.99257,11088493.0
2008-06-17 12:45:00,1.99251,1.99287,1.99251,1.99287,28878620.0
2008-06-17 12:46:00,1.99287,1.99287,1.9926,1.99265,2692210.0
2008-06-17 12:47:00,1.99272,1.99287,1.99253,1.99279,11094782.0
2008-06-17 12:48:00,1.99276,1.99296,1.99276,1.99293,2700831.0
2008-06-17 12:49:00,1.99291,1.99293,1.99246,1.99246,6077208.0
2008-06-17 12:50:00,1.99248,1.99248,1.99184,1.99197,3291195.0
2008-06-17 12:51:00,1.9918,1.9918,1.99127,1.9914,3995917.0
2008-06-17 12:52:00,1.99142,1.99164,1.99124,1.99164,13561162.0
2008-06-17 12:53:00,1.99172,1.99172,1.99151,1.99151,2866441.0
2008-06-17 12:54:00,1.99152,1.99166,1.99152,1.99166,3753200.0
2008-06-17 12:55:00,1.99176,1.9921,1.99176,1.9921,5873833.0
2008-06-17 12:56:00,1.99196,1.99207,1.99166,1.99166,7467606.0
2008-06-17 12:57:00,1.99153,1.99153,1.99061,1.99105,3172131.0
2008-06-17 12:58:00,1.99103,1.99113,1.99098,1.99105,15064206.0
2008-06-17 12:59:00,1.99121,1.9913,1.9912,1.99123,2210428.0
2008-06-17 13:00:00,1.99122,1.99132,1.99114,1.99127,6291369.0
2008-06-17 13:01:00,1.9911,1.9911,1.99063,1.99085,21029068.0
2008-06-17 13:02:00,1.99093,1.99102,1.99089,1.99089,2716231.0
2008-06-17 13:03:00,1.99096,1.99096,1.99063,1.99063,9143970.0
2008-06-17 13:04:00,1.99053,1.99053,1.98971,1.98971,3631546.0
2008-06-17 13:05:00,1.98968,1.98968,1.98944,1.98944,5146566.0
2008-06-17 13:06:00,1.98939,1.9894,1.98924,1.98935,3850639.0
2008-06-17 13:07:00,1.98949,1.98952,1.98925,1.98925,11333566.0
2008-06-17 13:08:00,1.98922,1.98959,1.98922,1.98947,3011148.0
2008-06-17 13:09:00,1.98948,1.98953,1.98937,1.98945,22475049.0
2008-06-17 13:10:00,1.9894,1.9896,1.9894,1.9896,2142156.0
2008-06-17 13:11:00,1.9895,1.9895,1.98918,1.98931,21831957.0
2008-06-17 13:12:00,1.98932,1.98932,1.98897,1.98897,4466443.0
2008-06-17 13:13:00,1.98887,1.98907,1.98887,1.98893,6047018.0
2008-06-17 13:14:00,1.98892,1.98944,1.98892,1.9893,81214363.0
2008-06-17 13:15:00,1.98924,1.98924,1.98901,1.98901,6952213.0
2008-06-17 13:16:00,1.98896,1.98896,1.98865,1.98881,35142085.0
2008-06-17 13:17:00,1.98893,1.98907,1.98891,1.98899,2466047.0
2008-06-17 13:18:00,1.98901,1.98901,1.98852,1.98852,2734578.0
2008-06-17 13:19:00,1.98834,1.98852,1.98827,1.98827,4692349.0
2008-06-17 13:20:00,1.9885,1.98888,1.98843,1.98843,7055232.0
2008-06-17 13:21:00,1.98831,1.98831,1.98818,1.98822,20296982.0
2008-06-17 13:22:00,1.98825,1.98827,1.98797,1.98797,2733392.0
2008-06-17 13:23:00,1.98784,1.98789,1.98745,1.98789,5176005.0
2008-06-17 13:24:00,1.98803,1.9881,1.98748,1.98748,3023058.0
2008-06-17 13:25:00,1.98743,1.98753,1.98729,1.98753,6039525.0
2008-06-17 13:26:00,1.98756,1.98761,1.98734,1.98734,7966730.0
2008-06-17 13:27:00,1.98723,1.98723,1.98691,1.98691,33446778.0
2008-06-17 13:28:00,1.98678,1.98678,1.98658,1.98676,7885467.0
2008-06-17 13:29:00,1.98684,1.98731,1.98684,1.98731,7253076.0
2008-06-17 13:30:00,1.98747,1.98774,1.98747,1.98774,8445950.0
2008-06-17 13:31:00,1.98778,1.98815,1.98771,1.98815,12026647.0
2008-06-17 13:32:00,1.98787,1.98824,1.98787,1.98822,6290023.0
2008-06-17 13:33:00,1.98833,1.98848,1.98824,1.98824,4287758.0
2008-06-17 13:34:00,1.98769,1.988,1.98769,1.98785,4641136.0
2008-06-17 13:35:00,1.98788,1.988,1.98784,1.98788,13754455.0
2008-06-17 13:36:00,1.98791,1.98791,1.98769,1.98769,5342959.0
2008-06-17 13:37:00,1.98747,1.98747,1.98721,1.98729,22574147.0
2008-06-17 13:38:00,1.98735,1.98736,1.98715,1.9873,23030492.0
2008-06-17 13:39:00,1.98733,1.98733,1.98718,1.98718,7833876.0
2008-06-17 13:40:00,1.98713,1.98713,1.98685,1.98703,2807534.0
2008-06-17 13:41:00,1.98728,1.98755,1.98728,1.98742,4686831.0
2008-06-17 13:42:00,1.98709,1.98751,1.98709,1.98751,5481836.0
2008-06-17 13:43:00,1.9874,1.98782,1.9874,1.98782,20727289.0
2008-06-17 13:44:00,1.98806,1.98862,1.98806,1.98845,9828366.0
2008-06-17 13:45:00,1.98836,1.98836,1.98826,1.98835,2126012.0
2008-06-17 13:46:00,1.98827,1.98827,1.98765,1.98765,5519438.0
2008-06-17 13:47:00,1.98746,1.98746,1.98711,1.98716,11941341.0
2008-06-17 13:48:00,1.98718,1.98737,1.98703,1.98703,4888872.0
2008-06-17 13:49:00,1.9873,1.98782,1.9873,1.98782,6125171.0
2008-06-17 13:50:00,1.98785,1.98807,1.98785,1.9879,6518087.0
2008-06-17 13:51:00,1.98796,1.98823,1.9879,1.98823,9660213.0
2008-06-17 13:52:00,1.98837,1.98858,1.98828,1.98828,60567268.0
2008-06-17 13:53:00,1.98825,1.9885,1.98819,1.9885,6017246.0
2008-06-17 13:54:00,1.98841,1.98841,1.98795,1.98795,4733578.0
2008-06-17 13:55:00,1.98788,1.98788,1.98759,1.98778,5592880.0
2008-06-17 13:56:00,1.98809,1.98811,1.98785,1.98785,4524089.0
2008-06-17 13:57:00,1.98766,1.98766,1.98754,1.98754,12859359.0
2008-06-17 13:58:00,1.98728,1.98728,1.98695,1.9872,28815548.0
2008-06-17 13:59:00,1.98743,1.98763,1.98743,1.98752,3811919.0
2008-06-17 14:00:00,1.98757,1.98769,1.98756,1.98762,12441462.0
2008-06-17 14:01:00,1.98762,1.98771,1.98754,1.98771,27091578.0
2008-06-17 14:02:00,1.98756,1.98756,1.98705,1.98705,16752890.0
2008-06-17 14:03:00,1.98691,1.98717,1.98691,1.98716,3095384.0
2008-06-17 14:04:00,1.98737,1.98737,1.98697,1.98697,23318230.0
2008-06-17 14:05:00,1.98695,1.98695,1.98669,1.98677,13102403.0
2008-06-17 14:06:00,1.98669,1.98669,1.9863,1.9863,17534532.0
2008-06-17 14:07:00,1.98625,1.98663,1.98625,1.98663,2181253.0
2008-06-17 14:08:00,1.98654,1.98672,1.98651,1.98662,5264986.0
2008-06-17 14:09:00,1.98676,1.98716,1.98676,1.98716,5053035.0
2008-06-17 14:10:00,1.98742,1.98808,1.98742,1.98808,10942926.0
2008-06-17 14:11:00,1.98837,1.98851,1.98836,1.98851,4729854.0
2008-06-17 14:12:00,1.98862,1.98887,1.98862,1.98887,7479504.0
2008-06-17 14:13:00,1.98908,1.9894,1.98908,1.9894,7198136.0
2008-06-17 14:14:00,1.98943,1.9901,1.98943,1.9901,12905903.0
2008-06-17 14:15:00,1.99015,1.99047,1.99008,1.99018,3497295.0
2008-06-17 14:16:00,1.99012,1.99012,1.98992,1.98998,3395910.0
2008-06-17 14:17:00,1.98996,1.98996,1.98946,1.98972,13566587.0
2008-06-17 14:18:00,1.98967,1.98967,1.98938,1.98945,6963629.0
2008-06-17 14:19:00,1.98939,1.98939,1.9892,1.9892,19747222.0
2008-06-17 14:20:00,1.98895,1.98914,1.98885,1.98885,5967425.0
2008-06-17 14:21:00,1.9888,1.98899,1.9888,1.98898,5346856.0
2008-06-17 14:22:00,1.98904,1.98939,1.98904,1.98922,3328357.0
2008-06-17 14:23:00,1.98931,1.98931,1.98899,1.98899,1755818.0
2008-06-17 14:24:00,1.98904,1.98908,1.98874,1.98908,10358702.0
2008-06-17 14:25:00,1.98905,1.98905,1.98896,1.98901,3989005.0
2008-06-17 14:26:00,1.98903,1.98913,1.98896,1.98913,3861208.0
2008-06-17 14:27:00,1.98921,1.98947,1.98904,1.98947,6213531.0
2008-06-17 14:28:00,1.98948,1.9895,1.98932,1.98932,42967601.0
2008-06-17 14:29:00,1.98912,1.98912,1.98897,1.989,2397928.0
2008-06-17 14:30:00,1.98887,1.98887,1.98811,1.98811,9570178.0
2008-06-17 14:31:00,1.98795,1.98822,1.98772,1.98783,23371253.0
2008-06-17 14:32:00,1.98784,1.98807,1.98762,1.98762,11258283.0
2008-06-17 14:33:00,1.98745,1.98745,1.98716,1.98716,14505555.0
2008-06-17 14:34:00,1.98706,1.98706,1.98655,1.98655,10657031.0
2008-06-17 14:35:00,1.98645,1.98645,1.98605,1.98613,10418933.0
2008-06-17 14:36:00,1.98618,1.98618,1.98597,1.98601,29279561.0
2008-06-17 14:37:00,1.98592,1.98592,1.98551,1.98578,9652318.0
2008-06-17 14:38:00,1.98565,1.98565,1.98517,1.98517,7679548.0
2008-06-17 14:39:00,1.98529,1.98538,1.98513,1.98513,6495245.0
2008-06-17 14:40:00,1.98512,1.98512,1.98472,1.98474,4031008.0
2008-06-17 14:41:00,1.98477,1.9848,1.98465,1.98465,10206011.0
2008-06-17 14:42:00,1.98487,1.98527,1.98487,1.98527,6479978.0
2008-06-17 14:43:00,1.98546,1.98602,1.98546,1.98602,18086796.0
2008-06-17 14:44:00,1.98623,1.98654,1.98623,1.98639,21951930.0
2008-06-17 14:45:00,1.9867,1.98707,1.9867,1.98707,8198250.0
2008-06-17 14:46:00,1.98722,1.98722,1.98675,1.98675,5977012.0
2008-06-17 14:47:00,1.98688,1.98718,1.98688,1.98718,569171.0
2008-06-17 14:48:00,1.98734,1.98808,1.98734,1.98808,8359678.0
2008-06-17 14:49:00,1.98821,1.98832,1.98812,1.98812,4231672.0
2008-06-17 14:50:00,1.98788,1.98788,1.98731,1.98775,1427553.0
2008-06-17 14:51:00,1.98778,1.98793,1.98778,1.98793,4235049.0
2008-06-17 14:52:00,1.98791,1.98791,1.98719,1.9877,11287230.0
2008-06-17 14:53:00,1.98755,1.98758,1.98679,1.98704,29548618.0
2008-06-17 14:54:00,1.98712,1.98718,1.98704,1.98706,1732477.0
2008-06-17 14:55:00,1.98699,1.98708,1.98687,1.98708,17600929.0
2008-06-17 14:56:00,1.98723,1.98726,1.98696,1.98696,5746768.0
2008-06-17 14:57:00,1.98699,1.98699,1.98681,1.98697,5065719.0
2008-06-17 14:58:00,1.98682,1.98696,1.98682,1.98696,5948354.0
2008-06-17 14:59:00,1.98701,1.98731,1.98701,1.98731,45611716.0
2008-06-17 15:00:00,1.98737,1.98754,1.98737,1.98748,7202167.0
2008-06-17 15:01:00,1.98737,1.98737,1.98704,1.98704,6072449.0
2008-06-17 15:02:00,1.98708,1.98708,1.98677,1.98688,6302932.0
2008-06-17 15:03:00,1.98688,1.98731,1.98688,1.98713,3519764.0
2008-06-17 15:04:00,1.98716,1.98756,1.98716,1.98756,5847781.0
2008-06-17 15:05:00,1.98746,1.98746,1.98711,1.98716,9033593.0
2008-06-17 15:06:00,1.987,1.98718,1.98688,1.98718,9904345.0
2008-06-17 15:07:00,1.98716,1.98722,1.98704,1.98708,12293021.0
2008-06-17 15:08:00,1.98712,1.98742,1.98712,1.98741,10531339.0
2008-06-17 15:09:00,1.9875,1.98819,1.9875,1.98819,3952878.0
2008-06-17 15:10:00,1.98802,1.98802,1.98685,1.98685,5916640.0
2008-06-17 15:11:00,1.98699,1.98711,1.98684,1.98687,14785380.0
2008-06-17 15:12:00,1.98679,1.98679,1.98643,1.98672,43608742.0
2008-06-17 15:13:00,1.98679,1.9873,1.98679,1.9873,3716378.0
2008-06-17 15:14:00,1.98739,1.98739,1.98711,1.98714,12323578.0
2008-06-17 15:15:00,1.98733,1.98758,1.98733,1.98744,9198750.0
2008-06-17 15:16:00,1.98731,1.98731,1.98687,1.98687,4697817.0
2008-06-17 15:17:00,1.98674,1.98693,1.98674,1.98686,4019339.0
2008-06-17 15:18:00,1.98673,1.98737,1.98673,1.98737,4224923.0
2008-06-17 15:19:00,1.98752,1.98847,1.98752,1.98847,8106800.0
2008-06-17 15:20:00,1.98825,1.98825,1.98793,1.98793,8402831.0
2008-06-17 15:21:00,1.98787,1.988,1.98781,1.98795,12681574.0
2008-06-17 15:22:00,1.98793,1.98832,1.98793,1.98832,19146441.0
2008-06-17 15:23:00,1.9884,1.98855,1.9883,1.9883,10700161.0
2008-06-17 15:24:00,1.9882,1.9882,1.98801,1.98818,4021088.0
2008-06-17 15:25:00,1.98814,1.98821,1.98784,1.98784,20220394.0
2008-06-17 15:26:00,1.988,1.98821,1.98795,1.98818,5691300.0
2008-06-17 15:27:00,1.98808,1.98808,1.98784,1.98784,4124376.0
2008-06-17 15:28:00,1.98777,1.9878,1.98767,1.98767,11451004.0
2008-06-17 15:29:00,1.98765,1.98774,1.98754,1.98758,3768551.0
2008-06-17 15:30:00,1.98785,1.98804,1.98776,1.98776,3225045.0
2008-06-17 15:31:00,1.98775,1.98796,1.98775,1.98796,40771109.0
2008-06-17 15:32:00,1.98799,1.98799,1.98781,1.98784,8434641.0
2008-06-17 15:33:00,1.98794,1.98794,1.98686,1.98686,2231795.0
2008-06-17 15:34:00,1.98716,1.98716,1.98686,1.98686,2758205.0
2008-06-17 15:35:00,1.98678,1.9869,1.98665,1.98673,8103876.0
2008-06-17 15:36:00,1.9868,1.98716,1.98675,1.98697,13527031.0
2008-06-17 15:37:00,1.98713,1.98757,1.98713,1.98757,4956727.0
2008-06-17 15:38:00,1.98747,1.98747,1.98731,1.98741,1113716.0
2008-06-17 15:39:00,1.98739,1.98745,1.98717,1.98717,1996119.0
2008-06-17 15:40:00,1.98706,1.9872,1.98692,1.98692,42893938.0
2008-06-17 15:41:00,1.98698,1.987,1.98686,1.987,5991403.0
2008-06-17 15:42:00,1.98704,1.98704,1.98653,1.98691,12242915.0
2008-06-17 15:43:00,1.98681,1.98681,1.98664,1.98672,8731023.0
2008-06-17 15:44:00,1.98659,1.98682,1.98659,1.9868,13296507.0
2008-06-17 15:45:00,1.98673,1.98679,1.98664,1.98679,5241813.0
2008-06-17 15:46:00,1.98708,1.98727,1.98708,1.9871,3349727.0
2008-06-17 15:47:00,1.98699,1.98699,1.98668,1.98668,30448773.0
2008-06-17 15:48:00,1.98672,1.98678,1.98666,1.98674,28860196.0
2008-06-17 15:49:00,1.98661,1.9867,1.98658,1.98658,3633838.0
2008-06-17 15:50:00,1.98648,1.98648,1.986,1.98633,5625274.0
2008-06-17 15:51:00,1.98626,1.98626,1.98602,1.98602,14158566.0
2008-06-17 15:52:00,1.98605,1.98605,1.98583,1.98596,4334904.0
2008-06-17 15:53:00,1.98611,1.98614,1.986,1.98601,833342.0
2008-06-17 15:54:00,1.98617,1.98646,1.98617,1.98646,4017232.0
2008-06-17 15:55:00,1.98649,1.9866,1.98646,1.98646,15008672.0
2008-06-17 15:56:00,1.98641,1.98659,1.9863,1.98645,1987464.0
2008-06-17 15:57:00,1.98648,1.98656,1.9862,1.9862,1408257.0
2008-06-17 15:58:00,1.98608,1.98644,1.98605,1.98644,21848166.0
2008-06-17 15:59:00,1.98673,1.98726,1.98673,1.98726,8144335.0
2008-06-17 16:00:00,1.98721,1.98727,1.98701,1.98727,24671890.0
2008-06-17 16:01:00,1.98729,1.98729,1.98638,1.98638,2580403.0
2008-06-17 16:02:00,1.98632,1.98632,1.98609,1.98614,25709713.0
2008-06-17 16:03:00,1.98601,1.98617,1.98599,1.98603,5283507.0
2008-06-17 16:04:00,1.98598,1.98598,1.98565,1.98582,8164312.0
2008-06-17 16:05:00,1.98586,1.9863,1.98586,1.9863,7171646.0
2008-06-17 16:06:00,1.98639,1.98647,1.98625,1.98625,12439842.0
2008-06-17 16:07:00,1.98609,1.9862,1.98608,1.98613,3022146.0
2008-06-17 16:08:00,1.98607,1.98618,1.98607,1.98614,2973816.0
2008-06-17 16:09:00,1.98601,1.98615,1.98581,1.98581,5248950.0
2008-06-17 16:10:00,1.98588,1.98639,1.98588,1.98639,2559299.0
2008-06-17 16:11:00,1.98653,1.98673,1.98652,1.98664,11486112.0
2008-06-17 16:12:00,1.98659,1.98673,1.9865,1.98673,5985614.0
2008-06-17 16:13:00,1.98679,1.98708,1.98679,1.98708,6258297.0
2008-06-17 16:14:00,1.98709,1.98724,1.98689,1.98689,10322184.0
2008-06-17 16:15:00,1.98724,1.98724,1.98699,1.98699,13563070.0
2008-06-17 16:16:00,1.98704,1.98743,1.98704,1.98743,6774306.0
2008-06-17 16:17:00,1.98735,1.9875,1.98722,1.98723,3280693.0
2008-06-17 16:18:00,1.98724,1.98735,1.98714,1.98735,3646162.0
2008-06-17 16:19:00,1.98739,1.98746,1.98722,1.98722,2371887.0
2008-06-17 16:20:00,1.987,1.987,1.9864,1.98677,4501532.0
2008-06-17 16:21:00,1.98679,1.9869,1.98675,1.98682,3213772.0
2008-06-17 16:22:00,1.98684,1.98698,1.98684,1.98689,3315324.0
2008-06-17 16:23:00,1.98709,1.98737,1.98709,1.98711,5723182.0
2008-06-17 16:24:00,1.98723,1.98782,1.98723,1.98782,6586880.0
2008-06-17 16:25:00,1.98793,1.98843,1.98793,1.98843,5174392.0
2008-06-17 16:26:00,1.98859,1.98875,1.98848,1.98875,7318886.0
2008-06-17 16:27:00,1.98883,1.98891,1.9887,1.98887,2561278.0
2008-06-17 16:28:00,1.98883,1.98889,1.98869,1.98889,7227350.0
2008-06-17 16:29:00,1.98909,1.98917,1.98873,1.98873,19727228.0
2008-06-17 16:30:00,1.98856,1.9886,1.98839,1.98839,3951000.0
2008-06-17 16:31:00,1.9885,1.98884,1.9885,1.98866,6298808.0
2008-06-17 16:32:00,1.98885,1.98935,1.98885,1.98935,5993206.0
2008-06-17 16:33:00,1.98929,1.98938,1.98907,1.98907,25621609.0
2008-06-17 16:34:00,1.98884,1.98884,1.98851,1.98864,3750623.0
2008-06-17 16:35:00,1.98849,1.98859,1.98831,1.98831,7679867.0
2008-06-17 16:36:00,1.98808,1.9882,1.98799,1.9882,4365206.0
2008-06-17 16:37:00,1.98828,1.98856,1.98828,1.98856,31881402.0
2008-06-17 16:38:00,1.98839,1.98844,1.98821,1.98844,2491318.0
2008-06-17 16:39:00,1.98839,1.98839,1.98817,1.98818,24561256.0
2008-06-17 16:40:00,1.98824,1.98851,1.98824,1.98851,2587997.0
2008-06-17 16:41:00,1.98849,1.98852,1.98842,1.98852,2877890.0
2008-06-17 16:42:00,1.98852,1.98852,1.98814,1.98814,6456949.0
2008-06-17 16:43:00,1.98806,1.98806,1.98788,1.98788,9296180.0
2008-06-17 16:44:00,1.98787,1.98802,1.98782,1.98802,6896618.0
2008-06-17 16:45:00,1.98799,1.98805,1.9879,1.9879,16549359.0
2008-06-17 16:46:00,1.98788,1.98788,1.98779,1.98779,4393766.0
2008-06-17 16:47:00,1.98773,1.98776,1.98765,1.98767,3715268.0
2008-06-17 16:48:00,1.98772,1.98773,1.98757,1.98773,2321790.0
2008-06-17 16:49:00,1.98768,1.98795,1.98766,1.98795,1787866.0
2008-06-17 16:50:00,1.98797,1.98798,1.98767,1.98798,20430697.0
2008-06-17 16:51:00,1.98802,1.98816,1.98797,1.9881,4825384.0
2008-06-17 16:52:00,1.98813,1.98831,1.98813,1.98828,4883486.0
2008-06-17 16:53:00,1.98816,1.98838,1.988,1.988,2732166.0
2008-06-17 16:54:00,1.9878,1.98798,1.9878,1.98798,1245523.0
2008-06-17 16:55:00,1.988,1.98801,1.98784,1.98784,13073307.0
2008-06-17 16:56:00,1.98794,1.988,1.98787,1.98787,4233574.0
2008-06-17 16:57:00,1.98783,1.98783,1.98765,1.98782,1897321.0
2008-06-17 16:58:00,1.98774,1.98785,1.98769,1.98783,11547214.0
2008-06-17 16:59:00,1.98784,1.98789,1.98698,1.98698,3134341.0
2008-06-17 17:00:00,1.9871,1.98741,1.9871,1.9872,14290399.0
2008-06-17 17:01:00,1.98737,1.9876,1.98737,1.98759,1242240.0
2008-06-17 17:02:00,1.98766,1.98776,1.98765,1.98765,8725859.0
2008-06-17 17:03:00,1.98757,1.98767,1.98756,1.98767,3320735.0
2008-06-17 17:04:00,1.98764,1.98821,1.98764,1.98796,7853469.0
2008-06-17 17:05:00,1.98793,1.98814,1.98781,1.988,13218481.0
2008-06-17 17:06:00,1.98787,1.98787,1.98767,1.98778,17948900.0
2008-06-17 17:07:00,1.98792,1.98811,1.98791,1.98791,8882123.0
2008-06-17 17:08:00,1.98798,1.98798,1.98776,1.98791,2887439.0
2008-06-17 17:09:00,1.98796,1.98818,1.98787,1.98787,6600302.0
2008-06-17 17:10:00,1.98769,1.98769,1.98741,1.98741,5392845.0
2008-06-17 17:11:00,1.98745,1.98745,1.98735,1.98739,1602886.0
2008-06-17 17:12:00,1.98728,1.98742,1.98719,1.98742,3335490.0
2008-06-17 17:13:00,1.98737,1.98737,1.98716,1.98725,7497125.0
2008-06-17 17:14:00,1.98716,1.98722,1.98676,1.98676,18075276.0
2008-06-17 17:15:00,1.98673,1.98693,1.98673,1.98674,6171690.0
2008-06-17 17:16:00,1.98667,1.98737,1.98667,1.98737,3291504.0
2008-06-17 17:17:00,1.98741,1.9877,1.98741,1.9877,4576223.0
2008-06-17 17:18:00,1.98791,1.98791,1.98762,1.98766,7227506.0
2008-06-17 17:19:00,1.9876,1.98779,1.98756,1.98779,5295067.0
2008-06-17 17:20:00,1.98782,1.98784,1.98763,1.98776,1739978.0
2008-06-17 17:21:00,1.98776,1.98776,1.98752,1.98752,3426284.0
2008-06-17 17:22:00,1.98742,1.98742,1.98727,1.98741,12278256.0
2008-06-17 17:23:00,1.98722,1.98722,1.98667,1.98667,11367502.0
2008-06-17 17:24:00,1.98653,1.98713,1.9865,1.98713,2775948.0
2008-06-17 17:25:00,1.98722,1.98758,1.98714,1.98758,4666743.0
2008-06-17 17:26:00,1.9876,1.98783,1.9876,1.98783,3517185.0
2008-06-17 17:27:00,1.98804,1.98815,1.98794,1.98815,2785208.0
2008-06-17 17:28:00,1.98817,1.98845,1.9881,1.98845,7753409.0
2008-06-17 17:29:00,1.98838,1.9886,1.9883,1.9883,15936915.0
2008-06-17 17:30:00,1.98815,1.98815,1.9879,1.988,11597812.0
2008-06-17 17:31:00,1.988,1.98823,1.988,1.98817,3426982.0
2008-06-17 17:32:00,1.98819,1.98848,1.98811,1.98848,2789901.0
2008-06-17 17:33:00,1.98857,1.98927,1.98857,1.98924,4002749.0
2008-06-17 17:34:00,1.98908,1.98908,1.98866,1.98868,3306233.0
2008-06-17 17:35:00,1.98844,1.98844,1.98816,1.98827,6144549.0
2008-06-17 17:36:00,1.98843,1.98873,1.98843,1.98869,2659855.0
2008-06-17 17:37:00,1.9888,1.98902,1.9888,1.98884,2235108.0
2008-06-17 17:38:00,1.98897,1.9894,1.98897,1.9894,6752923.0
2008-06-17 17:39:00,1.98943,1.98943,1.98917,1.98917,2697783.0
2008-06-17 17:40:00,1.98927,1.98977,1.98927,1.98977,12124405.0
2008-06-17 17:41:00,1.98982,1.99039,1.98982,1.99039,14078931.0
2008-06-17 17:42:00,1.99035,1.99035,1.98993,1.98993,9944177.0
2008-06-17 17:43:00,1.98981,1.99002,1.98961,1.99002,11918774.0
2008-06-17 17:44:00,1.99003,1.99035,1.99003,1.99035,9218522.0
2008-06-17 17:45:00,1.99035,1.99043,1.99035,1.9904,6729290.0
2008-06-17 17:46:00,1.99037,1.99041,1.99028,1.9903,2412683.0
2008-06-17 17:47:00,1.99035,1.99084,1.99022,1.99084,22331714.0
2008-06-17 17:48:00,1.99101,1.99128,1.98967,1.99127,5110914.0
2008-06-17 17:49:00,1.99125,1.99126,1.99112,1.99119,6381455.0
2008-06-17 17:50:00,1.99127,1.9914,1.99127,1.9914,3269221.0
2008-06-17 17:51:00,1.99132,1.99132,1.99102,1.99118,7307949.0
2008-06-17 17:52:00,1.99128,1.99128,1.99076,1.99076,16414211.0
2008-06-17 17:53:00,1.99077,1.99081,1.99065,1.99065,1403542.0
2008-06-17 17:54:00,1.9907,1.99129,1.9907,1.99129,11401374.0
2008-06-17 17:55:00,1.99149,1.99191,1.99149,1.99191,10754694.0
2008-06-17 17:56:00,1.99179,1.99179,1.99146,1.99146,3674463.0
2008-06-17 17:57:00,1.99138,1.99138,1.99114,1.99129,11397909.0
2008-06-17 17:58:00,1.99125,1.9918,1.99125,1.9918,5604710.0
2008-06-17 17:59:00,1.99182,1.99226,1.99182,1.99226,4175074.0
2008-06-17 18:00:00,1.99213,1.9925,1.99213,1.99244,12694571.0
2008-06-17 18:01:00,1.9926,1.99298,1.9926,1.9929,5749754.0
2008-06-17 18:02:00,1.99306,1.9931,1.99293,1.99293,7741787.0
2008-06-17 18:03:00,1.99311,1.99311,1.99279,1.99279,3034384.0
2008-06-17 18:04:00,1.99262,1.99262,1.99251,1.99259,6046712.0
2008-06-17 18:05:00,1.99292,1.99328,1.99292,1.99328,7795850.0
2008-06-17 18:06:00,1.99332,1.99332,1.99275,1.99275,9437964.0
2008-06-17 18:07:00,1.99255,1.99264,1.99237,1.99242,9568954.0
2008-06-17 18:08:00,1.99246,1.99246,1.99231,1.99239,7184084.0
2008-06-17 18:09:00,1.99239,1.99264,1.99216,1.99223,22435931.0
2008-06-17 18:10:00,1.99242,1.99258,1.99226,1.99226,8939757.0
2008-06-17 18:11:00,1.99242,1.99265,1.99242,1.99256,7615002.0
2008-06-17 18:12:00,1.99243,1.99243,1.99221,1.99233,6239444.0
2008-06-17 18:13:00,1.99236,1.99256,1.99236,1.99256,2430900.0
2008-06-17 18:14:00,1.99274,1.99282,1.99258,1.99275,5851679.0
2008-06-17 18:15:00,1.99286,1.99286,1.99272,1.99282,9335395.0
2008-06-17 18:16:00,1.99281,1.99281,1.9926,1.9926,9312077.0
2008-06-17 18:17:00,1.99243,1.99247,1.99234,1.99236,3584692.0
2008-06-17 18:18:00,1.9924,1.99278,1.9924,1.99278,12336988.0
2008-06-17 18:19:00,1.99277,1.99285,1.99264,1.99264,2912554.0
2008-06-17 18:20:00,1.9926,1.99281,1.99258,1.99281,12191078.0
2008-06-17 18:21:00,1.99283,1.99283,1.99274,1.99277,3527264.0
2008-06-17 18:22:00,1.9928,1.99303,1.9928,1.99303,10606517.0
2008-06-17 18:23:00,1.99313,1.99335,1.99313,1.99335,16018681.0
2008-06-17 18:24:00,1.99343,1.99357,1.99343,1.99355,10465000.0
2008-06-17 18:25:00,1.99358,1.99392,1.99351,1.99392,2095214.0
2008-06-17 18:26:00,1.99397,1.99398,1.99378,1.99392,945185.0
2008-06-17 18:27:00,1.99393,1.99401,1.99381,1.99401,12425588.0
2008-06-17 18:28:00,1.99402,1.99407,1.99391,1.99407,6716868.0
2008-06-17 18:29:00,1.99415,1.99418,1.99406,1.99409,7588997.0
2008-06-17 18:30:00,1.99413,1.99446,1.99408,1.99446,5922719.0
2008-06-17 18:31:00,1.99448,1.99462,1.99321,1.9946,2089262.0
2008-06-17 18:32:00,1.99451,1.99451,1.9942,1.99447,4164740.0
2008-06-17 18:33:00,1.99453,1.99453,1.99412,1.99412,4351954.0
2008-06-17 18:34:00,1.99419,1.99431,1.99404,1.99431,4735344.0
2008-06-17 18:35:00,1.99439,1.99439,1.99427,1.99427,6255769.0
2008-06-17 18:36:00,1.99436,1.99438,1.9942,1.99421,1203611.0
2008-06-17 18:37:00,1.99432,1.9944,1.99432,1.99437,14429302.0
2008-06-17 18:38:00,1.99429,1.99444,1.9942,1.99438,11474236.0
2008-06-17 18:39:00,1.99435,1.9944,1.99427,1.9944,3351229.0
2008-06-17 18:40:00,1.9944,1.99442,1.99423,1.99431,3553437.0
2008-06-17 18:41:00,1.99434,1.99441,1.99388,1.99441,41495491.0
2008-06-17 18:42:00,1.99442,1.99442,1.9941,1.9941,4035919.0
2008-06-17 18:43:00,1.99415,1.99431,1.99406,1.99424,3846953.0
2008-06-17 18:44:00,1.99435,1.99444,1.99421,1.99436,10946320.0
2008-06-17 18:45:00,1.99437,1.99439,1.99428,1.99437,3109791.0
2008-06-17 18:46:00,1.99438,1.9945,1.99433,1.9945,6592579.0
2008-06-17 18:47:00,1.9945,1.9945,1.99434,1.99438,4458691.0
2008-06-17 18:48:00,1.99424,1.99434,1.9942,1.9942,4146252.0
2008-06-17 18:49:00,1.99424,1.99424,1.99408,1.99413,9029558.0
2008-06-17 18:50:00,1.99417,1.99432,1.99412,1.99425,9371751.0
2008-06-17 18:51:00,1.99425,1.99439,1.9942,1.99439,31443395.0
2008-06-17 18:52:00,1.99447,1.99464,1.99447,1.99463,33114442.0
2008-06-17 18:53:00,1.99461,1.99478,1.99461,1.99478,1801957.0
2008-06-17 18:54:00,1.99484,1.99493,1.99457,1.99467,4971678.0
2008-06-17 18:55:00,1.99484,1.99484,1.99461,1.99475,4449764.0
2008-06-17 18:56:00,1.9947,1.99485,1.99463,1.99482,2685611.0
2008-06-17 18:57:00,1.99503,1.99514,1.99501,1.99501,9023813.0
2008-06-17 18:58:00,1.99504,1.99504,1.99485,1.99485,10205875.0
2008-06-17 18:59:00,1.995,1.99559,1.995,1.99559,10372997.0
2008-06-17 19:00:00,1.99581,1.99603,1.99581,1.99603,7741551.0
2008-06-17 19:01:00,1.99609,1.99646,1.99608,1.99646,2136357.0
2008-06-17 19:02:00,1.99613,1.9967,1.99612,1.99665,13841310.0
2008-06-17 19:03:00,1.99674,1.99701,1.99674,1.997,3696227.0
2008-06-17 19:04:00,1.99707,1.9973,1.99707,1.9973,3886078.0
2008-06-17 19:05:00,1.99732,1.99789,1.99732,1.99782,2413104.0
2008-06-17 19:06:00,1.99776,1.99776,1.9976,1.9977,3578789.0
2008-06-17 19:07:00,1.99772,1.99772,1.99749,1.99749,8699315.0
2008-06-17 19:08:00,1.9972,1.99722,1.99706,1.99706,4918104.0
2008-06-17 19:09:00,1.99683,1.99683,1.9965,1.9965,17652123.0
2008-06-17 19:10:00,1.99659,1.99671,1.99649,1.99669,7160626.0
2008-06-17 19:11:00,1.99678,1.99689,1.99674,1.99689,5629209.0
2008-06-17 19:12:00,1.9971,1.99786,1.9971,1.99786,6257599.0
2008-06-17 19:13:00,1.9979,1.9979,1.99746,1.99746,2145732.0
2008-06-17 19:14:00,1.99741,1.99746,1.99732,1.99734,4299576.0
2008-06-17 19:15:00,1.99733,1.99758,1.9973,1.9973,6199928.0
2008-06-17 19:16:00,1.99762,1.99771,1.99747,1.99747,9568025.0
2008-06-17 19:17:00,1.99764,1.99777,1.99764,1.99774,17398784.0
2008-06-17 19:18:00,1.9977,1.99778,1.99756,1.99778,22131342.0
2008-06-17 19:19:00,1.99791,1.99827,1.99788,1.99827,5176747.0
2008-06-17 19:20:00,1.99825,1.99861,1.9981,1.99861,8692180.0
2008-06-17 19:21:00,1.99861,1.99897,1.99861,1.99869,4129319.0
2008-06-17 19:22:00,1.99861,1.99861,1.99808,1.99808,10685811.0
2008-06-17 19:23:00,1.99802,1.99802,1.99775,1.99782,4978210.0
2008-06-17 19:24:00,1.99789,1.99796,1.99787,1.99792,12372932.0
2008-06-17 19:25:00,1.99791,1.99791,1.99772,1.99772,4555280.0
2008-06-17 19:26:00,1.99765,1.99765,1.9973,1.9973,6055599.0
2008-06-17 19:27:00,1.99714,1.99714,1.99689,1.9971,1934837.0
2008-06-17 19:28:00,1.99713,1.99738,1.99713,1.99738,5899286.0
2008-06-17 19:29:00,1.99749,1.9976,1.99745,1.99745,8739979.0
2008-06-17 19:30:00,1.9973,1.9973,1.99692,1.99722,8358433.0
2008-06-17 19:31:00,1.99741,1.99758,1.99741,1.99758,3668808.0
2008-06-17 19:32:00,1.9976,1.99775,1.99758,1.99762,5939973.0
2008-06-17 19:33:00,1.99727,1.99737,1.9971,1.9971,4494000.0
2008-06-17 19:34:00,1.99698,1.99703,1.9965,1.9965,7761967.0
2008-06-17 19:35:00,1.99644,1.99644,1.9961,1.9961,4172501.0
2008-06-17 19:36:00,1.99584,1.99589,1.99569,1.99589,8711261.0
2008-06-17 19:37:00,1.99589,1.99589,1.99543,1.99552,2790675.0
2008-06-17 19:38:00,1.99536,1.99536,1.99484,1.99484,7784804.0
2008-06-17 19:39:00,1.99506,1.99512,1.99506,1.99508,15942367.0
2008-06-17 19:40:00,1.99507,1.9951,1.99474,1.99474,8780597.0
2008-06-17 19:41:00,1.9946,1.9946,1.99437,1.99437,1631712.0
2008-06-17 19:42:00,1.99425,1.99428,1.99395,1.99428,2562847.0
2008-06-17 19:43:00,1.99438,1.99474,1.99438,1.99474,12454001.0
2008-06-17 19:44:00,1.99462,1.99484,1.99462,1.99484,6594173.0
2008-06-17 19:45:00,1.99481,1.99485,1.99475,1.99485,1900788.0
2008-06-17 19:46:00,1.9948,1.9948,1.99469,1.99469,5200481.0
2008-06-17 19:47:00,1.99458,1.99468,1.99458,1.99468,8471307.0
2008-06-17 19:48:00,1.99472,1.99492,1.99472,1.99487,9943802.0
2008-06-17 19:49:00,1.99502,1.99514,1.99502,1.99505,14528817.0
2008-06-17 19:50:00,1.99507,1.99507,1.99446,1.99446,5268853.0
2008-06-17 19:51:00,1.9943,1.99436,1.99421,1.99436,13141520.0
2008-06-17 19:52:00,1.99449,1.99453,1.99431,1.99441,5041847.0
2008-06-17 19:53:00,1.9944,1.9945,1.9944,1.99442,3428472.0
2008-06-17 19:54:00,1.99444,1.99459,1.99438,1.99459,12643226.0
2008-06-17 19:55:00,1.99458,1.99458,1.99438,1.99458,3167744.0
2008-06-17 19:56:00,1.99475,1.99489,1.99456,1.99478,2365875.0
2008-06-17 19:57:00,1.99476,1.99476,1.9945,1.9945,6550164.0
2008-06-17 19:58:00,1.9946,1.99574,1.9946,1.99574,16482491.0
2008-06-17 19:59:00,1.99589,1.99589,1.9957,1.9957,7897111.0
2008-06-17 20:00:00,1.99581,1.99602,1.99578,1.99602,2718670.0
2008-06-17 20:01:00,1.99592,1.99592,1.99563,1.99563,5080678.0
2008-06-17 20:02:00,1.99573,1.99573,1.99551,1.99553,1922432.0
2008-06-17 20:03:00,1.99557,1.99557,1.99528,1.99536,20223788.0
2008-06-17 20:04:00,1.9953,1.9953,1.99516,1.99516,2757770.0
2008-06-17 20:05:00,1.99516,1.99522,1.99505,1.99508,7338580.0
2008-06-17 20:06:00,1.99483,1.99485,1.99466,1.99466,4355519.0
2008-06-17 20:07:00,1.99462,1.99472,1.99441,1.99443,7419760.0
2008-06-17 20:08:00,1.99444,1.9947,1.99444,1.99451,6101306.0
2008-06-17 20:09:00,1.99439,1.99459,1.99425,1.99459,14103925.0
2008-06-17 20:10:00,1.99311,1.99529,1.99311,1.99529,11078374.0
2008-06-17 20:11:00,1.99524,1.99524,1.9943,1.9943,5754435.0
2008-06-17 20:12:00,1.99421,1.9943,1.99408,1.99413,9202265.0
2008-06-17 20:13:00,1.99406,1.99406,1.9939,1.99396,4710600.0
2008-06-17 20:14:00,1.99384,1.99384,1.99339,1.99339,8938195.0
2008-06-17 20:15:00,1.99341,1.99344,1.99325,1.99338,3217564.0
2008-06-17 20:16:00,1.99349,1.99376,1.99346,1.99376,3516911.0
2008-06-17 20:17:00,1.99363,1.99386,1.99363,1.99386,9207474.0
2008-06-17 20:18:00,1.99387,1.99387,1.99353,1.99353,6110679.0
2008-06-17 20:19:00,1.99349,1.99361,1.99332,1.99361,14954906.0
2008-06-17 20:20:00,1.9937,1.99376,1.9935,1.99355,1316185.0
2008-06-17 20:21:00,1.99345,1.99345,1.9933,1.99332,3180674.0
2008-06-17 20:22:00,1.9933,1.99335,1.99319,1.99329,6825825.0
2008-06-17 20:23:00,1.9933,1.99337,1.99321,1.99337,1866282.0
2008-06-17 20:24:00,1.99332,1.99339,1.99318,1.99339,11117422.0
2008-06-17 20:25:00,1.9934,1.9935,1.99336,1.9935,4871784.0
2008-06-17 20:26:00,1.99345,1.99351,1.99339,1.99339,3113300.0
2008-06-17 20:27:00,1.99333,1.99349,1.99333,1.99344,3818765.0
2008-06-17 20:28:00,1.99341,1.99347,1.99335,1.99341,4344945.0
2008-06-17 20:29:00,1.99349,1.99358,1.99333,1.99333,6519414.0
2008-06-17 20:30:00,1.99337,1.99337,1.99306,1.99308,7981878.0
2008-06-17 20:31:00,1.99314,1.99314,1.99293,1.99295,2336026.0
2008-06-17 20:32:00,1.99297,1.99301,1.9929,1.99301,6143309.0
2008-06-17 20:33:00,1.99298,1.99306,1.99298,1.99306,7734103.0
2008-06-17 20:34:00,1.993,1.993,1.99281,1.99281,7510082.0
2008-06-17 20:35:00,1.99276,1.99276,1.99258,1.99262,1915476.0
2008-06-17 20:36:00,1.9926,1.99268,1.99258,1.99263,1896403.0
2008-06-17 20:37:00,1.99254,1.99276,1.99254,1.9927,4141015.0
2008-06-17 20:38:00,1.99269,1.99278,1.99262,1.99278,9586618.0
2008-06-17 20:39:00,1.99286,1.99294,1.99281,1.99292,12882971.0
2008-06-17 20:40:00,1.99286,1.9929,1.99265,1.99265,2037738.0
2008-06-17 20:41:00,1.99252,1.99252,1.99223,1.99226,7663032.0
2008-06-17 20:42:00,1.99219,1.99219,1.99161,1.99161,5311641.0
2008-06-17 20:43:00,1.99157,1.99157,1.99096,1.9914,6610806.0
2008-06-17 20:44:00,1.99136,1.99144,1.99131,1.99131,2235307.0
2008-06-17 20:45:00,1.99131,1.99135,1.99119,1.99135,4425630.0
2008-06-17 20:46:00,1.99128,1.99134,1.99117,1.99117,26836770.0
2008-06-17 20:47:00,1.99127,1.99135,1.99124,1.99131,8906832.0
2008-06-17 20:48:00,1.99127,1.99136,1.99115,1.99115,607434.0
2008-06-17 20:49:00,1.99104,1.99116,1.99099,1.99116,2253734.0
2008-06-17 20:50:00,1.99117,1.99122,1.99097,1.99097,7891669.0
2008-06-17 20:51:00,1.99097,1.99127,1.99065,1.99065,8075978.0
2008-06-17 20:52:00,1.99111,1.99111,1.99091,1.99108,4991663.0
2008-06-17 20:53:00,1.99114,1.99116,1.99099,1.991,10355460.0
2008-06-17 20:54:00,1.99098,1.9911,1.99098,1.99108,11869079.0
2008-06-17 20:55:00,1.99102,1.99102,1.99083,1.99095,11881868.0
2008-06-17 20:56:00,1.99096,1.99096,1.99075,1.99075,9109483.0
2008-06-17 20:57:00,1.99074,1.99076,1.99061,1.99067,36566750.0
2008-06-17 20:58:00,1.99066,1.9907,1.99062,1.9907,5937800.0
2008-06-17 20:59:00,1.99067,1.99067,1.99054,1.99058,4531350.0
2008-06-17 21:00:00,1.99058,1.99065,1.99056,1.99056,10096007.0
2008-06-17 21:01:00,1.9905,1.99066,1.98913,1.99051,11881111.0
2008-06-17 21:02:00,1.99043,1.99055,1.99043,1.99055,3723973.0
2008-06-17 21:03:00,1.99053,1.99053,1.99025,1.99025,3960099.0
2008-06-17 21:04:00,1.99016,1.99016,1.98969,1.98969,4867930.0
2008-06-17 21:05:00,1.98947,1.98948,1.98921,1.98922,5500857.0
2008-06-17 21:06:00,1.98925,1.98929,1.98896,1.98901,9981524.0
2008-06-17 21:07:00,1.98889,1.98889,1.98854,1.98875,6910710.0
2008-06-17 21:08:00,1.98895,1.989,1.98891,1.98896,10896456.0
2008-06-17 21:09:00,1.98903,1.98928,1.98903,1.98912,4811200.0
2008-06-17 21:10:00,1.98908,1.9891,1.98877,1.98877,8403873.0
2008-06-17 21:11:00,1.98888,1.98906,1.98888,1.98906,596180.0
2008-06-17 21:12:00,1.98913,1.9895,1.98913,1.9895,1334925.0
2008-06-17 21:13:00,1.98963,1.99007,1.98963,1.99007,10211514.0
2008-06-17 21:14:00,1.99021,1.99033,1.9902,1.99025,2494086.0
2008-06-17 21:15:00,1.99029,1.9904,1.99017,1.9904,6447776.0
2008-06-17 21:16:00,1.99037,1.99043,1.99025,1.99026,5950535.0
2008-06-17 21:17:00,1.99023,1.99034,1.99023,1.99028,6697611.0
2008-06-17 21:18:00,1.99042,1.99062,1.99042,1.99062,8398652.0
2008-06-17 21:19:00,1.99062,1.99072,1.9906,1.9907,4948618.0
2008-06-17 21:20:00,1.9908,1.99089,1.9908,1.99089,38366931.0
2008-06-17 21:21:00,1.991,1.99108,1.9908,1.99098,5869235.0
2008-06-17 21:22:00,1.99094,1.99094,1.99068,1.99082,6249613.0
2008-06-17 21:23:00,1.99081,1.99111,1.9908,1.99111,9531215.0
2008-06-17 21:24:00,1.99116,1.99148,1.99116,1.99148,6552066.0
2008-06-17 21:25:00,1.9916,1.99175,1.9916,1.99172,11506230.0
2008-06-17 21:26:00,1.99179,1.99179,1.9917,1.99174,31682336.0
2008-06-17 21:27:00,1.99176,1.99187,1.99164,1.99164,3823754.0
2008-06-17 21:28:00,1.9915,1.99178,1.9915,1.99178,5363912.0
2008-06-17 21:29:00,1.99181,1.99195,1.99179,1.99195,9723007.0
2008-06-17 21:30:00,1.99191,1.99191,1.99159,1.99159,14924372.0
2008-06-17 21:31:00,1.99163,1.99179,1.99157,1.99179,6446186.0
2008-06-17 21:32:00,1.99178,1.99178,1.99165,1.99172,9054497.0
2008-06-17 21:33:00,1.99166,1.99174,1.99161,1.99161,2431689.0
2008-06-17 21:34:00,1.99157,1.99157,1.99117,1.99117,8146737.0
2008-06-17 21:35:00,1.99102,1.99102,1.9908,1.99082,3062931.0
2008-06-17 21:36:00,1.99071,1.99074,1.99034,1.99074,14782195.0
2008-06-17 21:37:00,1.99075,1.99075,1.99049,1.99049,3707928.0
2008-06-17 21:38:00,1.99037,1.99037,1.99006,1.99007,9029781.0
2008-06-17 21:39:00,1.99001,1.99017,1.98981,1.99017,13805145.0
2008-06-17 21:40:00,1.99021,1.99035,1.99014,1.99019,6483575.0
2008-06-17 21:41:00,1.9902,1.99028,1.98877,1.99028,9633504.0
2008-06-17 21:42:00,1.99013,1.99027,1.99013,1.99027,979392.0
2008-06-17 21:43:00,1.99011,1.99019,1.99002,1.99002,4185963.0
2008-06-17 21:44:00,1.98992,1.98992,1.98969,1.98976,19111070.0
2008-06-17 21:45:00,1.98972,1.98996,1.98972,1.98991,5667079.0
2008-06-17 21:46:00,1.99001,1.99017,1.99001,1.99017,3712889.0
2008-06-17 21:47:00,1.99024,1.99028,1.99005,1.99005,5147484.0
2008-06-17 21:48:00,1.99009,1.99011,1.98999,1.99001,10349038.0
2008-06-17 21:49:00,1.99012,1.99034,1.99011,1.99011,1469582.0
2008-06-17 21:50:00,1.99009,1.99035,1.98982,1.99035,14654035.0
2008-06-17 21:51:00,1.99052,1.99062,1.99043,1.99049,8898055.0
2008-06-17 21:52:00,1.99041,1.99041,1.99009,1.99009,5049499.0
2008-06-17 21:53:00,1.99013,1.99026,1.99009,1.99009,4862723.0
2008-06-17 21:54:00,1.99017,1.99017,1.98995,1.98995,2173521.0
2008-06-17 21:55:00,1.98987,1.98987,1.98956,1.9896,646939.0
2008-06-17 21:56:00,1.98954,1.98959,1.98944,1.98944,5037152.0
2008-06-17 21:57:00,1.98961,1.99008,1.98961,1.99008,9423105.0
2008-06-17 21:58:00,1.99017,1.99028,1.99017,1.99017,6596704.0
2008-06-17 21:59:00,1.99027,1.99027,1.99008,1.99008,6890584.0
2008-06-17 22:00:00,1.99012,1.99023,1.99012,1.99023,31791347.0
2008-06-17 22:01:00,1.99037,1.99067,1.99037,1.99062,4110123.0
2008-06-17 22:02:00,1.99077,1.99099,1.99077,1.99099,6847977.0
2008-06-17 22:03:00,1.99066,1.99108,1.99046,1.99108,6760045.0
2008-06-17 22:04:00,1.99121,1.99146,1.99121,1.99123,2738454.0
2008-06-17 22:05:00,1.99105,1.99105,1.99036,1.99036,6064583.0
2008-06-17 22:06:00,1.99036,1.99047,1.99033,1.99039,21553278.0
2008-06-17 22:07:00,1.99042,1.99046,1.9903,1.99035,8824955.0
2008-06-17 22:08:00,1.99045,1.99055,1.99039,1.99044,11258765.0
2008-06-17 22:09:00,1.9904,1.9904,1.99025,1.99038,5681735.0
2008-06-17 22:10:00,1.99054,1.99082,1.99054,1.99082,4731106.0
2008-06-17 22:11:00,1.99081,1.99081,1.9906,1.99072,7388043.0
2008-06-17 22:12:00,1.99095,1.99163,1.99095,1.99163,6383095.0
2008-06-17 22:13:00,1.99164,1.99181,1.99164,1.9917,3321991.0
2008-06-17 22:14:00,1.99158,1.99158,1.99098,1.99151,10939659.0
2008-06-17 22:15:00,1.99133,1.99182,1.99125,1.99182,3539094.0
2008-06-17 22:16:00,1.99164,1.99221,1.99164,1.99221,4131725.0
2008-06-17 22:17:00,1.9923,1.99256,1.9923,1.99242,9900462.0
2008-06-17 22:18:00,1.9924,1.99242,1.99228,1.99236,10526357.0
2008-06-17 22:19:00,1.99236,1.99242,1.99207,1.99242,7639865.0
2008-06-17 22:20:00,1.99238,1.99251,1.9923,1.99251,5610566.0
2008-06-17 22:21:00,1.99248,1.99248,1.99233,1.99238,6150060.0
2008-06-17 22:22:00,1.99245,1.99245,1.99199,1.99204,64069089.0
2008-06-17 22:23:00,1.99252,1.9926,1.9925,1.9925,18656273.0
2008-06-17 22:24:00,1.99248,1.99248,1.99229,1.99234,4023856.0
2008-06-17 22:25:00,1.99234,1.99241,1.99225,1.99231,11522524.0
2008-06-17 22:26:00,1.99235,1.99241,1.99224,1.99233,5422785.0
2008-06-17 22:27:00,1.9923,1.9923,1.99193,1.99193,6079080.0
2008-06-17 22:28:00,1.99182,1.99186,1.99153,1.99186,7731679.0
2008-06-17 22:29:00,1.99183,1.99183,1.99155,1.99164,5704986.0
2008-06-17 22:30:00,1.99174,1.99174,1.99139,1.9914,3107441.0
2008-06-17 22:31:00,1.99137,1.9917,1.99124,1.9917,5812877.0
2008-06-17 22:32:00,1.99171,1.99177,1.99161,1.99177,2418701.0
2008-06-17 22:33:00,1.99187,1.99205,1.99187,1.99197,4057640.0
2008-06-17 22:34:00,1.99212,1.99223,1.99202,1.99202,4337727.0
2008-06-17 22:35:00,1.99198,1.99198,1.99176,1.9919,2466848.0
2008-06-17 22:36:00,1.99205,1.99218,1.99205,1.99218,10190567.0
2008-06-17 22:37:00,1.99227,1.99232,1.99226,1.99231,3779931.0
2008-06-17 22:38:00,1.99222,1.99222,1.99166,1.99219,16702968.0
2008-06-17 22:39:00,1.99215,1.99223,1.99176,1.99212,10143630.0
2008-06-17 22:40:00,1.99215,1.99234,1.99208,1.99234,7006680.0
2008-06-17 22:41:00,1.99233,1.99233,1.99209,1.99225,5254519.0
2008-06-17 22:42:00,1.99213,1.99219,1.99165,1.99165,12796294.0
2008-06-17 22:43:00,1.9915,1.99158,1.99116,1.99139,7011804.0
2008-06-17 22:44:00,1.99102,1.99183,1.99102,1.99166,6766623.0
2008-06-17 22:45:00,1.99157,1.99183,1.99157,1.99167,2742540.0
2008-06-17 22:46:00,1.99166,1.99176,1.99159,1.99167,9761681.0
2008-06-17 22:47:00,1.99175,1.99175,1.99155,1.99157,597435.0
2008-06-17 22:48:00,1.99155,1.99171,1.99155,1.99171,14276060.0
2008-06-17 22:49:00,1.99186,1.99189,1.99181,1.99187,3511728.0
2008-06-17 22:50:00,1.99186,1.99198,1.99157,1.99157,6443473.0
2008-06-17 22:51:00,1.99176,1.99204,1.99176,1.99204,11334864.0
2008-06-17 22:52:00,1.99173,1.99226,1.99173,1.99215,5594918.0
2008-06-17 22:53:00,1.99214,1.99214,1.99191,1.99206,3474228.0
2008-06-17 22:54:00,1.99211,1.99238,1.99211,1.99215,4702712.0
2008-06-17 22:55:00,1.99206,1.99215,1.99197,1.99214,23576318.0
2008-06-17 22:56:00,1.99216,1.99227,1.99205,1.99225,12379593.0
2008-06-17 22:57:00,1.99254,1.99276,1.99236,1.99236,17338901.0
2008-06-17 22:58:00,1.99263,1.99278,1.99257,1.99278,5710924.0
2008-06-17 22:59:00,1.99277,1.99277,1.9925,1.9925,7570779.0
2008-06-17 23:00:00,1.99264,1.99271,1.99252,1.99252,8110373.0
2008-06-17 23:01:00,1.99245,1.99257,1.99233,1.99257,4481611.0
2008-06-17 23:02:00,1.99275,1.9931,1.99275,1.9931,4983522.0
2008-06-17 23:03:00,1.99252,1.9927,1.99252,1.99254,5582414.0
2008-06-17 23:04:00,1.99264,1.99304,1.99264,1.99304,10446471.0
2008-06-17 23:05:00,1.99306,1.99357,1.99282,1.9934,8570372.0
2008-06-17 23:06:00,1.99342,1.99354,1.9932,1.99337,5068708.0
2008-06-17 23:07:00,1.99342,1.99357,1.99219,1.99219,2227619.0
2008-06-17 23:08:00,1.99377,1.99387,1.9935,1.9935,5405747.0
2008-06-17 23:09:00,1.99339,1.99339,1.9931,1.99339,9952741.0
2008-06-17 23:10:00,1.99347,1.99348,1.9933,1.99342,3280230.0
2008-06-17 23:11:00,1.99339,1.99343,1.99331,1.99335,5601170.0
2008-06-17 23:12:00,1.99352,1.99374,1.99352,1.99368,3080523.0
2008-06-17 23:13:00,1.99365,1.99375,1.99361,1.99361,2394575.0
2008-06-17 23:14:00,1.99362,1.99362,1.99321,1.99321,7332308.0
2008-06-17 23:15:00,1.993,1.9932,1.99282,1.99282,6183186.0
2008-06-17 23:16:00,1.99271,1.99271,1.99251,1.99262,3133501.0
2008-06-17 23:17:00,1.99257,1.99257,1.99251,1.99251,1000165.0
2008-06-17 23:18:00,1.99216,1.99248,1.99216,1.99245,10439832.0
2008-06-17 23:19:00,1.99243,1.99251,1.99226,1.9924,6263850.0
2008-06-17 23:20:00,1.99249,1.9927,1.99247,1.99254,8035517.0
2008-06-17 23:21:00,1.99266,1.99274,1.99255,1.99259,9802321.0
2008-06-17 23:22:00,1.99256,1.99262,1.99249,1.99262,14712659.0
2008-06-17 23:23:00,1.9926,1.9926,1.99236,1.99242,12693656.0
2008-06-17 23:24:00,1.99229,1.99276,1.99229,1.99274,2485671.0
2008-06-17 23:25:00,1.99278,1.99278,1.99261,1.99269,8555706.0
2008-06-17 23:26:00,1.9928,1.9928,1.99258,1.99258,3506485.0
2008-06-17 23:27:00,1.99247,1.99272,1.99247,1.99272,10095731.0
2008-06-17 23:28:00,1.99288,1.99299,1.99218,1.99247,13467866.0
2008-06-17 23:29:00,1.99256,1.99297,1.99256,1.99297,3549060.0
2008-06-17 23:30:00,1.99288,1.99288,1.99262,1.99269,5403792.0
2008-06-17 23:31:00,1.9927,1.99285,1.99262,1.99285,13618152.0
2008-06-17 23:32:00,1.99286,1.99286,1.99256,1.99285,4840013.0
2008-06-17 23:33:00,1.99284,1.99299,1.99266,1.99284,6934173.0
2008-06-17 23:34:00,1.99291,1.99292,1.99256,1.99256,3869380.0
2008-06-17 23:35:00,1.99257,1.99274,1.99257,1.99269,6055314.0
2008-06-17 23:36:00,1.99276,1.99292,1.99273,1.99275,2842101.0
2008-06-17 23:37:00,1.99275,1.99294,1.99247,1.99284,9201381.0
2008-06-17 23:38:00,1.99277,1.99288,1.99268,1.99285,15321815.0
2008-06-17 23:39:00,1.99297,1.99329,1.99271,1.99329,3949282.0
2008-06-17 23:40:00,1.99324,1.99324,1.99294,1.99294,8787392.0
2008-06-17 23:41:00,1.99295,1.9933,1.99274,1.99274,2102897.0
2008-06-17 23:42:00,1.99276,1.9928,1.99248,1.99275,7211546.0
2008-06-17 23:44:00,1.9928,1.99296,1.9928,1.99296,7044998.0
2008-06-17 23:45:00,1.99298,1.99318,1.99291,1.99302,3024262.0
2008-06-17 23:46:00,1.993,1.993,1.99281,1.99281,5005374.0
2008-06-17 23:47:00,1.99286,1.99307,1.99286,1.99302,14823791.0
2008-06-17 23:48:00,1.99305,1.99305,1.99267,1.99285,18478379.0
2008-06-17 23:50:00,1.99299,1.99348,1.99294,1.99294,8260127.0
2008-06-17 23:51:00,1.99289,1.99297,1.99277,1.99297,6049951.0
2008-06-17 23:52:00,1.99294,1.99294,1.99265,1.99277,5507209.0
2008-06-17 23:53:00,1.99264,1.993,1.99264,1.99287,4295917.0
2008-06-17 23:54:00,1.993,1.993,1.99289,1.99289,4261068.0
2008-06-17 23:55:00,1.99297,1.9931,1.99297,1.99304,4793628.0
2008-06-17 23:56:00,1.99319,1.9935,1.99319,1.99332,3658688.0
2008-06-17 23:57:00,1.99322,1.99322,1.99308,1.99314,6023363.0
2008-06-17 23:58:00,1.9931,1.9931,1.99272,1.99287,9666562.0
2008-06-17 23:59:00,1.99286,1.99305,1.99246,1.99305,3568524.0
2008-06-18 00:00:00,1.99315,1.99315,1.99287,1.99301,2789064.0
2008-06-18 00:01:00,1.99298,1.99306,1.99284,1.99302,8573539.0
2008-06-18 00:02:00,1.9931,1.99344,1.9931,1.9932,5207826.0
2008-06-18 00:03:00,1.9933,1.99403,1.9933,1.99403,10586684.0
2008-06-18 00:04:00,1.99396,1.99396,1.99366,1.99374,8177923.0
2008-06-18 00:05:00,1.99373,1.99373,1.99331,1.99331,6581182.0
2008-06-18 00:06:00,1.99329,1.99329,1.9928,1.9931,6922131.0
2008-06-18 00:07:00,1.99303,1.99304,1.99296,1.993,2542325.0
2008-06-18 00:08:00,1.99304,1.99317,1.99297,1.99314,10065062.0
2008-06-18 00:09:00,1.99316,1.99329,1.99304,1.99329,6330885.0
2008-06-18 00:10:00,1.99333,1.99339,1.99301,1.99301,19600851.0
2008-06-18 00:11:00,1.99284,1.993,1.99283,1.993,6250696.0
2008-06-18 00:12:00,1.99305,1.9932,1.99303,1.9932,10032132.0
2008-06-18 00:13:00,1.99316,1.99316,1.99312,1.99313,1149484.0
2008-06-18 00:14:00,1.99329,1.99345,1.99325,1.99332,5387111.0
2008-06-18 00:15:00,1.9934,1.99344,1.99311,1.99311,13477954.0
2008-06-18 00:16:00,1.99312,1.99322,1.99312,1.99322,5963357.0
2008-06-18 00:17:00,1.99336,1.99362,1.99334,1.99362,9499231.0
2008-06-18 00:18:00,1.99366,1.99382,1.99366,1.99376,5434770.0
2008-06-18 00:19:00,1.99381,1.99391,1.99364,1.99369,6008127.0
2008-06-18 00:20:00,1.99356,1.99356,1.99296,1.99296,1676197.0
2008-06-18 00:21:00,1.99278,1.99278,1.99222,1.99222,5858397.0
2008-06-18 00:22:00,1.99212,1.99212,1.99187,1.99192,3977478.0
2008-06-18 00:23:00,1.99177,1.99177,1.99141,1.99141,4487354.0
2008-06-18 00:24:00,1.99142,1.99194,1.99142,1.99194,27697954.0
2008-06-18 00:25:00,1.99218,1.99242,1.99218,1.99222,3515873.0
2008-06-18 00:26:00,1.99206,1.99206,1.99165,1.99201,2695306.0
2008-06-18 00:27:00,1.99202,1.99208,1.9919,1.9919,3214314.0
2008-06-18 00:28:00,1.99174,1.99205,1.9917,1.99205,9114701.0
2008-06-18 00:29:00,1.99211,1.99211,1.99158,1.99206,2741062.0
2008-06-18 00:30:00,1.99214,1.9924,1.99214,1.99227,5181330.0
2008-06-18 00:31:00,1.9923,1.99238,1.99225,1.99238,20905844.0
2008-06-18 00:32:00,1.99243,1.9926,1.99229,1.99229,10472340.0
2008-06-18 00:34:00,1.99214,1.99222,1.99212,1.99213,3092769.0
2008-06-18 00:35:00,1.99206,1.99213,1.99204,1.99204,3483120.0
2008-06-18 00:36:00,1.99206,1.99219,1.99163,1.99219,10946214.0
2008-06-18 00:37:00,1.99236,1.99257,1.99236,1.99248,10973954.0
2008-06-18 00:38:00,1.99228,1.99228,1.99203,1.9921,6359480.0
2008-06-18 00:39:00,1.99205,1.99242,1.99205,1.99232,2097118.0
2008-06-18 00:40:00,1.99243,1.9926,1.99237,1.99237,9316934.0
2008-06-18 00:41:00,1.99214,1.99214,1.99199,1.99207,19219408.0
2008-06-18 00:42:00,1.99209,1.99227,1.99209,1.99227,6875639.0
2008-06-18 00:43:00,1.99222,1.99232,1.99215,1.99232,8486741.0
2008-06-18 00:44:00,1.99254,1.9927,1.99254,1.99257,2565158.0
2008-06-18 00:45:00,1.99241,1.99242,1.9923,1.99242,1286591.0
2008-06-18 00:46:00,1.99251,1.99255,1.99226,1.99226,9839755.0
2008-06-18 00:48:00,1.99213,1.99222,1.99199,1.99222,12799463.0
2008-06-18 00:49:00,1.99224,1.99241,1.99224,1.99233,8423541.0
2008-06-18 00:50:00,1.9924,1.99246,1.99223,1.99224,4778491.0
2008-06-18 00:51:00,1.99217,1.99217,1.99146,1.99146,2924273.0
2008-06-18 00:52:00,1.99129,1.99137,1.99125,1.99125,6845953.0
2008-06-18 00:53:00,1.99128,1.99143,1.99128,1.99137,16624330.0
2008-06-18 00:54:00,1.99139,1.99157,1.99128,1.99146,1818750.0
2008-06-18 00:55:00,1.99131,1.99132,1.99126,1.99126,6040295.0
2008-06-18 00:56:00,1.99122,1.99122,1.991,1.99117,8311535.0
2008-06-18 00:57:00,1.99105,1.9912,1.99095,1.99119,3457901.0
2008-06-18 00:58:00,1.99116,1.9912,1.99107,1.9912,15280913.0
2008-06-18 00:59:00,1.99123,1.99141,1.99122,1.99141,13429770.0
2008-06-18 01:00:00,1.99143,1.9915,1.99136,1.99139,7910061.0
2008-06-18 01:01:00,1.99129,1.99138,1.99111,1.99111,2686932.0
2008-06-18 01:02:00,1.9911,1.99139,1.99106,1.99139,5063984.0
2008-06-18 01:03:00,1.99136,1.9914,1.99095,1.99095,4345090.0
2008-06-18 01:04:00,1.99074,1.99079,1.99066,1.99079,1932483.0
2008-06-18 01:05:00,1.9908,1.99096,1.9908,1.99096,9264394.0
2008-06-18 01:06:00,1.99095,1.99095,1.99075,1.99075,1702771.0
2008-06-18 01:08:00,1.99064,1.99094,1.99061,1.99084,28253218.0
2008-06-18 01:09:00,1.99076,1.99077,1.99049,1.99049,12745865.0
2008-06-18 01:10:00,1.99053,1.99053,1.99027,1.99053,11021899.0
2008-06-18 01:11:00,1.99051,1.99053,1.99038,1.99051,4541076.0
2008-06-18 01:12:00,1.99056,1.99064,1.99047,1.99047,6238233.0
2008-06-18 01:13:00,1.99056,1.99059,1.9904,1.9904,6440914.0
2008-06-18 01:14:00,1.99045,1.99046,1.99027,1.99027,7259339.0
2008-06-18 01:15:00,1.99026,1.99058,1.99024,1.99026,2895143.0
2008-06-18 01:16:00,1.9904,1.99062,1.9904,1.99058,2187637.0
2008-06-18 01:17:00,1.99057,1.9906,1.99048,1.99049,3510627.0
2008-06-18 01:18:00,1.99056,1.99064,1.9904,1.99064,9291747.0
2008-06-18 01:20:00,1.99073,1.9911,1.99073,1.99099,5478492.0
2008-06-18 01:21:00,1.99116,1.99181,1.99116,1.99176,3837700.0
2008-06-18 01:22:00,1.99164,1.9919,1.99164,1.99189,7839272.0
2008-06-18 01:23:00,1.99188,1.99198,1.99177,1.99198,4431607.0
2008-06-18 01:24:00,1.992,1.992,1.99169,1.99169,6547072.0
2008-06-18 01:25:00,1.99177,1.99185,1.99167,1.99167,10313307.0
2008-06-18 01:26:00,1.99148,1.99161,1.99136,1.99161,5300107.0
2008-06-18 01:27:00,1.99168,1.99206,1.99167,1.99206,1482362.0
2008-06-18 01:28:00,1.99221,1.99222,1.99192,1.99205,6954992.0
2008-06-18 01:29:00,1.99211,1.99234,1.9917,1.9917,8345159.0
2008-06-18 01:30:00,1.99214,1.99214,1.99206,1.99207,3712653.0
2008-06-18 01:31:00,1.992,1.992,1.9919,1.9919,5857010.0
2008-06-18 01:32:00,1.99196,1.99207,1.99196,1.99207,7466826.0
2008-06-18 01:33:00,1.99203,1.99203,1.99173,1.99182,6271428.0
2008-06-18 01:34:00,1.99185,1.992,1.99183,1.992,7518515.0
2008-06-18 01:35:00,1.99205,1.99218,1.99202,1.99213,4935946.0
2008-06-18 01:36:00,1.99232,1.99232,1.99209,1.99212,3372573.0
2008-06-18 01:37:00,1.99209,1.99209,1.99173,1.99173,7163961.0
2008-06-18 01:38:00,1.99178,1.99178,1.99166,1.9917,7657968.0
2008-06-18 01:39:00,1.99159,1.99159,1.99143,1.99149,4565033.0
2008-06-18 01:40:00,1.99169,1.99184,1.99158,1.99158,18693156.0
2008-06-18 01:42:00,1.99182,1.99182,1.99138,1.99175,1515230.0
2008-06-18 01:43:00,1.99168,1.99183,1.99165,1.99178,1637563.0
2008-06-18 01:44:00,1.99175,1.99182,1.99163,1.99165,4633301.0
2008-06-18 01:45:00,1.99166,1.99196,1.99166,1.99176,14460068.0
2008-06-18 01:46:00,1.99189,1.99189,1.9916,1.99163,10748567.0
2008-06-18 01:47:00,1.99171,1.99176,1.99161,1.99164,6601829.0
2008-06-18 01:48:00,1.99165,1.99165,1.99134,1.99144,4054866.0
2008-06-18 01:49:00,1.99154,1.99162,1.99154,1.99155,10249966.0
2008-06-18 01:50:00,1.99168,1.99186,1.99168,1.99186,860451.0
2008-06-18 01:51:00,1.99162,1.99178,1.99153,1.99153,4629969.0
2008-06-18 01:52:00,1.99154,1.99165,1.99152,1.99161,2416266.0
2008-06-18 01:53:00,1.99168,1.99168,1.99134,1.99147,5495783.0
2008-06-18 01:54:00,1.99153,1.99155,1.99014,1.9915,2325062.0
2008-06-18 01:55:00,1.99148,1.99178,1.99138,1.99178,4927709.0
2008-06-18 01:56:00,1.99195,1.99195,1.99175,1.99176,4489469.0
2008-06-18 01:57:00,1.99173,1.99176,1.99169,1.99169,7808997.0
2008-06-18 01:58:00,1.99176,1.99191,1.99176,1.99186,10719426.0
2008-06-18 01:59:00,1.99193,1.99217,1.99191,1.99208,17618835.0
2008-06-18 02:00:00,1.99148,1.99168,1.9912,1.99168,16924284.0
2008-06-18 02:01:00,1.99181,1.99208,1.99181,1.99201,9911630.0
2008-06-18 02:02:00,1.99201,1.99203,1.99179,1.99179,7936779.0
2008-06-18 02:03:00,1.99182,1.99186,1.99173,1.9918,4517934.0
2008-06-18 02:04:00,1.99182,1.99182,1.99129,1.99136,5468548.0
2008-06-18 02:05:00,1.99136,1.99143,1.98985,1.99143,2218781.0
2008-06-18 02:06:00,1.99157,1.99166,1.99145,1.99164,5865298.0
2008-06-18 02:07:00,1.99167,1.99197,1.99167,1.99197,2255663.0
2008-06-18 02:08:00,1.99206,1.99237,1.99206,1.99218,4903071.0
2008-06-18 02:09:00,1.99244,1.99244,1.99225,1.99225,857533.0
2008-06-18 02:10:00,1.99207,1.99207,1.9917,1.9917,10801946.0
2008-06-18 02:11:00,1.99158,1.99158,1.99143,1.99156,4078931.0
2008-06-18 02:12:00,1.99153,1.99155,1.99138,1.99138,6129265.0
2008-06-18 02:13:00,1.99134,1.99157,1.99131,1.99157,9786552.0
2008-06-18 02:14:00,1.99149,1.99149,1.99106,1.99114,14677292.0
2008-06-18 02:15:00,1.99119,1.99123,1.99089,1.99089,4227464.0
2008-06-18 02:16:00,1.99088,1.99098,1.99079,1.99098,1705793.0
2008-06-18 02:17:00,1.99121,1.99142,1.99098,1.99138,1648781.0
2008-06-18 02:18:00,1.99136,1.9915,1.99126,1.99126,3360218.0
2008-06-18 02:19:00,1.99116,1.99153,1.99116,1.99127,19141056.0
2008-06-18 02:20:00,1.99113,1.99113,1.99093,1.99095,4296906.0
2008-06-18 02:21:00,1.99093,1.99093,1.99073,1.99073,7217688.0
2008-06-18 02:22:00,1.99056,1.99062,1.99022,1.99022,7602635.0
2008-06-18 02:23:00,1.99023,1.99052,1.99023,1.99052,3701243.0
2008-06-18 02:24:00,1.99045,1.99077,1.99045,1.99076,5010604.0
2008-06-18 02:25:00,1.99081,1.9912,1.99078,1.99113,8293090.0
2008-06-18 02:26:00,1.99112,1.99135,1.99112,1.99127,5904742.0
2008-06-18 02:27:00,1.99132,1.9915,1.99132,1.99149,7960369.0
2008-06-18 02:28:00,1.99146,1.99146,1.99127,1.99127,5464139.0
2008-06-18 02:29:00,1.99123,1.99126,1.99111,1.99126,3862117.0
2008-06-18 02:30:00,1.99097,1.99132,1.99097,1.99107,9086629.0
2008-06-18 02:31:00,1.99112,1.99137,1.99107,1.99137,7613566.0
2008-06-18 02:32:00,1.99129,1.99129,1.99105,1.99105,1413794.0
2008-06-18 02:33:00,1.99104,1.99107,1.99091,1.99098,5266401.0
2008-06-18 02:34:00,1.99118,1.9914,1.99118,1.9914,11363274.0
2008-06-18 02:35:00,1.99152,1.99166,1.99152,1.9916,6624579.0
2008-06-18 02:36:00,1.99152,1.99152,1.99132,1.99138,4735128.0
2008-06-18 02:37:00,1.99127,1.99127,1.99074,1.99074,8253602.0
2008-06-18 02:38:00,1.9909,1.99104,1.9909,1.99104,4023589.0
2008-06-18 02:39:00,1.99097,1.99106,1.99094,1.99099,5053026.0
2008-06-18 02:40:00,1.99093,1.99093,1.9905,1.9905,4009249.0
2008-06-18 02:41:00,1.99032,1.99032,1.98998,1.98998,9320643.0
2008-06-18 02:42:00,1.98996,1.99037,1.98996,1.9902,3895071.0
2008-06-18 02:43:00,1.99016,1.99028,1.99009,1.99028,2217349.0
2008-06-18 02:44:00,1.99031,1.99031,1.99006,1.99011,2400331.0
2008-06-18 02:45:00,1.99009,1.99034,1.99009,1.99023,8016939.0
2008-06-18 02:46:00,1.99013,1.99036,1.99013,1.99022,6223709.0
2008-06-18 02:47:00,1.99012,1.99039,1.99012,1.99039,6636419.0
2008-06-18 02:48:00,1.99043,1.99043,1.99009,1.99016,4861966.0
2008-06-18 02:49:00,1.99031,1.99048,1.99022,1.99048,12033953.0
2008-06-18 02:50:00,1.99037,1.99037,1.99017,1.99037,13801693.0
2008-06-18 02:51:00,1.99042,1.99049,1.99035,1.99046,29387579.0
2008-06-18 02:52:00,1.99049,1.99049,1.99027,1.99027,2982345.0
2008-06-18 02:54:00,1.99033,1.99063,1.99033,1.99061,9526369.0
2008-06-18 02:55:00,1.99073,1.99107,1.99056,1.99091,2109008.0
2008-06-18 02:56:00,1.99093,1.99096,1.99067,1.99067,4467500.0
2008-06-18 02:57:00,1.99062,1.99066,1.99026,1.99026,5391809.0
2008-06-18 02:58:00,1.99034,1.99059,1.99034,1.99039,2697724.0
2008-06-18 02:59:00,1.99039,1.99048,1.99029,1.99048,7849618.0
2008-06-18 03:00:00,1.99054,1.99068,1.99054,1.99066,13829442.0
2008-06-18 03:01:00,1.99062,1.99062,1.99045,1.99061,15236727.0
2008-06-18 03:02:00,1.99067,1.99069,1.99042,1.99056,3447558.0
2008-06-18 03:03:00,1.99063,1.99071,1.99049,1.99071,8170191.0
2008-06-18 03:04:00,1.99076,1.99081,1.99066,1.99079,6182494.0
2008-06-18 03:05:00,1.99081,1.99081,1.99063,1.99073,1766292.0
2008-06-18 03:06:00,1.99072,1.99083,1.99072,1.99082,15609700.0
2008-06-18 03:07:00,1.99074,1.99091,1.99073,1.99076,6456011.0
2008-06-18 03:08:00,1.99077,1.99083,1.99066,1.99066,2668533.0
2008-06-18 03:09:00,1.99058,1.99058,1.99043,1.99043,4747159.0
2008-06-18 03:10:00,1.9905,1.99095,1.9905,1.99089,9107517.0
2008-06-18 03:11:00,1.9908,1.99083,1.99051,1.99078,13593313.0
2008-06-18 03:12:00,1.99055,1.99075,1.99053,1.99064,7000925.0
2008-06-18 03:13:00,1.99065,1.99065,1.99053,1.99058,9122708.0
2008-06-18 03:14:00,1.99067,1.9907,1.99061,1.99061,1227897.0
2008-06-18 03:15:00,1.9906,1.99065,1.99045,1.99065,2680698.0
2008-06-18 03:16:00,1.99071,1.99077,1.99062,1.99062,7883643.0
2008-06-18 03:17:00,1.99067,1.99094,1.99067,1.99094,7289693.0
2008-06-18 03:18:00,1.99088,1.99088,1.99051,1.99051,18238195.0
2008-06-18 03:19:00,1.99053,1.99104,1.99053,1.99097,10176879.0
2008-06-18 03:20:00,1.99102,1.99116,1.99092,1.99092,2030714.0
2008-06-18 03:21:00,1.99098,1.99098,1.99076,1.99076,6231729.0
2008-06-18 03:22:00,1.99075,1.9908,1.99059,1.9908,11170557.0
2008-06-18 03:23:00,1.9908,1.99098,1.99033,1.99098,11285919.0
2008-06-18 03:24:00,1.9911,1.9912,1.99097,1.99097,3644958.0
2008-06-18 03:25:00,1.99085,1.99085,1.99066,1.99079,3290528.0
2008-06-18 03:26:00,1.99079,1.99087,1.99066,1.99075,2983399.0
2008-06-18 03:27:00,1.99071,1.99071,1.99056,1.99056,10074401.0
2008-06-18 03:28:00,1.99057,1.99062,1.99038,1.99062,20072822.0
2008-06-18 03:29:00,1.99059,1.99076,1.99059,1.99074,4814916.0
2008-06-18 03:30:00,1.99078,1.99103,1.99047,1.99103,2853489.0
2008-06-18 03:31:00,1.99116,1.99116,1.99088,1.99092,8754875.0
2008-06-18 03:32:00,1.99108,1.99114,1.99105,1.99105,3275568.0
2008-06-18 03:33:00,1.99105,1.99105,1.99077,1.99077,2942474.0
2008-06-18 03:34:00,1.99055,1.99055,1.99037,1.99037,3823264.0
2008-06-18 03:35:00,1.99022,1.99029,1.99011,1.99011,27426435.0
2008-06-18 03:36:00,1.99014,1.99051,1.99014,1.9905,4319747.0
2008-06-18 03:37:00,1.99056,1.99071,1.99045,1.99071,4330877.0
2008-06-18 03:38:00,1.99075,1.99104,1.99075,1.99104,5434506.0
2008-06-18 03:39:00,1.99105,1.99105,1.9907,1.9907,1578636.0
2008-06-18 03:40:00,1.99066,1.99078,1.99059,1.99078,5607736.0
2008-06-18 03:41:00,1.9908,1.99088,1.9908,1.99084,5477495.0
2008-06-18 03:42:00,1.9909,1.99105,1.99086,1.99105,9939553.0
2008-06-18 03:44:00,1.99119,1.99141,1.99119,1.99124,14092383.0
2008-06-18 03:45:00,1.99104,1.99106,1.99085,1.99097,5492009.0
2008-06-18 03:46:00,1.99087,1.99087,1.99065,1.99065,1237334.0
2008-06-18 03:47:00,1.9906,1.99069,1.99056,1.99062,9324407.0
2008-06-18 03:48:00,1.99053,1.99053,1.99001,1.99001,6020706.0
2008-06-18 03:49:00,1.98996,1.98996,1.98978,1.98993,20421806.0
2008-06-18 03:50:00,1.99,1.99028,1.98994,1.99028,6092664.0
2008-06-18 03:51:00,1.99026,1.99026,1.99,1.99009,10387060.0
2008-06-18 03:52:00,1.99008,1.99008,1.98979,1.98979,2631263.0
2008-06-18 03:53:00,1.98969,1.98969,1.98923,1.98958,7310309.0
2008-06-18 03:54:00,1.98945,1.98961,1.98926,1.98961,6638942.0
2008-06-18 03:55:00,1.98967,1.98976,1.98958,1.98958,7745711.0
2008-06-18 03:56:00,1.98949,1.98949,1.98944,1.98947,9870114.0
2008-06-18 03:57:00,1.98944,1.98944,1.98926,1.98935,4955115.0
2008-06-18 03:58:00,1.98935,1.98935,1.98916,1.98924,9125639.0
2008-06-18 03:59:00,1.98941,1.98981,1.98941,1.98981,2963304.0
2008-06-18 04:00:00,1.98992,1.99007,1.9895,1.9899,3808047.0
2008-06-18 04:01:00,1.98995,1.98995,1.98974,1.98974,9227340.0
2008-06-18 04:02:00,1.98962,1.98967,1.98933,1.98933,5882766.0
2008-06-18 04:03:00,1.98939,1.98981,1.98939,1.98981,3755967.0
2008-06-18 04:04:00,1.98974,1.99006,1.98974,1.99004,5207067.0
2008-06-18 04:05:00,1.98994,1.98994,1.98967,1.98967,4576871.0
2008-06-18 04:06:00,1.98942,1.98954,1.98924,1.98924,4228264.0
2008-06-18 04:07:00,1.98946,1.98954,1.98933,1.98952,5473277.0
2008-06-18 04:08:00,1.9895,1.9895,1.98912,1.98912,6257706.0
2008-06-18 04:09:00,1.98906,1.98906,1.98888,1.98892,8417536.0
2008-06-18 04:10:00,1.98895,1.98895,1.98873,1.98884,13635299.0
2008-06-18 04:11:00,1.98883,1.98895,1.98868,1.98895,17886341.0
2008-06-18 04:12:00,1.98894,1.98902,1.98889,1.98899,14513210.0
2008-06-18 04:13:00,1.98891,1.98891,1.98879,1.98881,5223727.0
2008-06-18 04:14:00,1.98894,1.98915,1.98883,1.98911,3309183.0
2008-06-18 04:15:00,1.98913,1.98945,1.98909,1.98945,7284664.0
2008-06-18 04:16:00,1.98953,1.98983,1.98953,1.98983,2432953.0
2008-06-18 04:17:00,1.98983,1.98994,1.98957,1.98994,7106373.0
2008-06-18 04:18:00,1.98994,1.99001,1.98993,1.98993,2326213.0
2008-06-18 04:19:00,1.98998,1.99017,1.98997,1.99012,9470191.0
2008-06-18 04:20:00,1.99011,1.99011,1.98974,1.98993,3931983.0
2008-06-18 04:21:00,1.98982,1.98988,1.98969,1.98975,14568617.0
2008-06-18 04:22:00,1.98974,1.98979,1.98938,1.98963,9880148.0
2008-06-18 04:23:00,1.98941,1.98941,1.98885,1.98885,2812292.0
2008-06-18 04:24:00,1.98879,1.98904,1.98879,1.98904,5985287.0
2008-06-18 04:25:00,1.9891,1.98919,1.9891,1.98917,4017631.0
2008-06-18 04:26:00,1.9891,1.98936,1.9891,1.9893,7109054.0
2008-06-18 04:27:00,1.98921,1.98921,1.98891,1.98906,5032769.0
2008-06-18 04:28:00,1.98912,1.98917,1.98903,1.98917,13667356.0
2008-06-18 04:29:00,1.98929,1.98945,1.98929,1.98945,5721932.0
2008-06-18 04:30:00,1.98948,1.98974,1.98927,1.98974,3805041.0
2008-06-18 04:31:00,1.98982,1.99004,1.98946,1.98988,14512788.0
2008-06-18 04:32:00,1.98975,1.98985,1.98938,1.98938,10048504.0
2008-06-18 04:33:00,1.98961,1.98989,1.98961,1.98972,3458072.0
2008-06-18 04:34:00,1.98956,1.98973,1.98954,1.98973,8550574.0
2008-06-18 04:35:00,1.9897,1.98993,1.98951,1.98967,2723127.0
2008-06-18 04:36:00,1.98981,1.98981,1.98945,1.98945,11562813.0
2008-06-18 04:37:00,1.98923,1.98923,1.98896,1.98905,15111606.0
2008-06-18 04:38:00,1.9891,1.98984,1.9891,1.98984,9000387.0
2008-06-18 04:39:00,1.98973,1.98987,1.98939,1.98939,7307007.0
2008-06-18 04:40:00,1.98934,1.98943,1.98925,1.98941,6227729.0
2008-06-18 04:41:00,1.98946,1.98956,1.98921,1.98921,10513424.0
2008-06-18 04:42:00,1.98935,1.98935,1.98924,1.98924,985676.0
2008-06-18 04:43:00,1.98926,1.98926,1.98881,1.98903,3418612.0
2008-06-18 04:44:00,1.98909,1.98918,1.98899,1.98899,6736231.0
2008-06-18 04:45:00,1.98905,1.98905,1.98882,1.98882,6742973.0
2008-06-18 04:46:00,1.98872,1.98872,1.98829,1.98829,2352929.0
2008-06-18 04:47:00,1.98826,1.98887,1.98826,1.98887,3345848.0
2008-06-18 04:48:00,1.98886,1.98891,1.98876,1.98876,5166654.0
2008-06-18 04:49:00,1.98875,1.98875,1.98862,1.98866,3332550.0
2008-06-18 04:50:00,1.98866,1.98898,1.98866,1.98898,10070567.0
2008-06-18 04:51:00,1.98895,1.98909,1.98883,1.98906,5033753.0
2008-06-18 04:52:00,1.9876,1.98926,1.9876,1.98901,2422115.0
2008-06-18 04:53:00,1.98899,1.98914,1.98899,1.98913,5244938.0
2008-06-18 04:54:00,1.98914,1.98921,1.98866,1.9891,8262989.0
2008-06-18 04:55:00,1.98908,1.98921,1.98902,1.98921,11491004.0
2008-06-18 04:56:00,1.98914,1.98944,1.98904,1.98904,5536463.0
2008-06-18 04:57:00,1.98949,1.98954,1.98945,1.98952,5138182.0
2008-06-18 04:58:00,1.98951,1.98951,1.98935,1.98939,4405397.0
2008-06-18 04:59:00,1.98929,1.98929,1.9891,1.98914,8207218.0
2008-06-18 05:00:00,1.98905,1.98925,1.98905,1.98921,7273300.0
2008-06-18 05:01:00,1.98925,1.98966,1.98925,1.98966,6086458.0
2008-06-18 05:02:00,1.98947,1.98976,1.98947,1.98965,16781746.0
2008-06-18 05:03:00,1.9894,1.98944,1.98924,1.98944,11784476.0
2008-06-18 05:04:00,1.98941,1.98958,1.98939,1.98958,22475040.0
2008-06-18 05:05:00,1.98972,1.98995,1.98972,1.98982,4361228.0
2008-06-18 05:06:00,1.98989,1.98989,1.9896,1.9896,3584635.0
2008-06-18 05:07:00,1.98965,1.98989,1.98957,1.98957,5826220.0
2008-06-18 05:08:00,1.98996,1.99005,1.98996,1.99005,12191960.0
2008-06-18 05:09:00,1.98994,1.99005,1.98994,1.99005,6337012.0
2008-06-18 05:10:00,1.99012,1.99027,1.99012,1.99027,3587058.0
2008-06-18 05:11:00,1.99009,1.99017,1.99003,1.99017,15638142.0
2008-06-18 05:12:00,1.99023,1.99038,1.99018,1.99022,562452.0
2008-06-18 05:13:00,1.9902,1.99039,1.9902,1.99039,10089594.0
2008-06-18 05:14:00,1.99046,1.99073,1.99046,1.99048,2990775.0
2008-06-18 05:15:00,1.99048,1.99048,1.98993,1.98993,6690352.0
2008-06-18 05:16:00,1.99052,1.99052,1.9901,1.99029,6639337.0
2008-06-18 05:17:00,1.9904,1.99044,1.99021,1.99021,12228874.0
2008-06-18 05:18:00,1.99027,1.99027,1.99006,1.99019,5315112.0
2008-06-18 05:19:00,1.99034,1.99048,1.99013,1.9903,6620068.0
2008-06-18 05:20:00,1.9904,1.99047,1.99005,1.99029,10363333.0
2008-06-18 05:21:00,1.9902,1.99028,1.99016,1.99018,15604418.0
2008-06-18 05:22:00,1.99032,1.99049,1.99031,1.99049,3907311.0
2008-06-18 05:23:00,1.99042,1.99042,1.99021,1.99041,10790521.0
2008-06-18 05:24:00,1.99021,1.99021,1.98988,1.98988,2368326.0
2008-06-18 05:25:00,1.98969,1.99044,1.98969,1.99044,4014555.0
2008-06-18 05:26:00,1.99031,1.99031,1.99001,1.99025,4398048.0
2008-06-18 05:27:00,1.99017,1.99017,1.98958,1.98961,2503831.0
2008-06-18 05:28:00,1.98949,1.98949,1.98876,1.98888,6041234.0
2008-06-18 05:29:00,1.98885,1.98897,1.98878,1.98897,3284129.0
2008-06-18 05:30:00,1.98907,1.98926,1.98907,1.98923,6069780.0
2008-06-18 05:31:00,1.98917,1.98917,1.98871,1.98896,8438856.0
2008-06-18 05:32:00,1.98895,1.98903,1.98862,1.98903,6735078.0
2008-06-18 05:33:00,1.98903,1.9893,1.98903,1.9893,5091818.0
2008-06-18 05:34:00,1.98944,1.98944,1.98923,1.98932,10508457.0
2008-06-18 05:35:00,1.9892,1.98935,1.98903,1.98935,4329519.0
2008-06-18 05:36:00,1.98948,1.9896,1.98945,1.98945,20329384.0
2008-06-18 05:37:00,1.98899,1.98942,1.98899,1.98932,62825151.0
2008-06-18 05:38:00,1.98932,1.98943,1.98927,1.98935,6652309.0
2008-06-18 05:39:00,1.98939,1.98942,1.98927,1.98928,5744999.0
2008-06-18 05:40:00,1.98931,1.98936,1.98915,1.98931,7842999.0
2008-06-18 05:41:00,1.98929,1.98935,1.98914,1.98917,11481628.0
2008-06-18 05:42:00,1.9891,1.98925,1.98902,1.98902,9104709.0
2008-06-18 05:43:00,1.98898,1.98898,1.98846,1.98846,3756797.0
2008-06-18 05:44:00,1.98866,1.98884,1.98859,1.98876,3892107.0
2008-06-18 05:45:00,1.9888,1.9888,1.98855,1.98877,11219014.0
2008-06-18 05:46:00,1.98889,1.98897,1.98889,1.98889,3535914.0
2008-06-18 05:47:00,1.98888,1.98888,1.98869,1.98869,6204409.0
2008-06-18 05:48:00,1.98869,1.98883,1.98864,1.98883,6769949.0
2008-06-18 05:49:00,1.98887,1.98906,1.9888,1.98906,4833085.0
2008-06-18 05:50:00,1.98905,1.98905,1.98886,1.98886,5334461.0
2008-06-18 05:51:00,1.98874,1.98874,1.98852,1.98862,11833893.0
2008-06-18 05:52:00,1.98857,1.98864,1.98845,1.98853,8602159.0
2008-06-18 05:53:00,1.98857,1.98897,1.98857,1.98897,20638973.0
2008-06-18 05:54:00,1.98901,1.98922,1.98901,1.9892,5610162.0
2008-06-18 05:55:00,1.98904,1.98904,1.98881,1.98885,2870798.0
2008-06-18 05:56:00,1.9889,1.989,1.98853,1.98853,6605477.0
2008-06-18 05:57:00,1.9888,1.98882,1.98872,1.98882,7034387.0
2008-06-18 05:58:00,1.98878,1.98884,1.98849,1.98866,4507206.0
2008-06-18 05:59:00,1.98874,1.98904,1.98874,1.98889,29595370.0
2008-06-18 06:00:00,1.98875,1.98894,1.98873,1.98894,6877518.0
2008-06-18 06:01:00,1.9888,1.98911,1.9888,1.98911,6868704.0
2008-06-18 06:02:00,1.98922,1.98923,1.98906,1.98912,9971540.0
2008-06-18 06:03:00,1.98896,1.98911,1.98893,1.98911,5083922.0
2008-06-18 06:04:00,1.98912,1.98912,1.98884,1.9889,695185.0
2008-06-18 06:05:00,1.98884,1.98895,1.98873,1.98895,2305634.0
2008-06-18 06:06:00,1.98886,1.98909,1.98868,1.98868,4670755.0
2008-06-18 06:07:00,1.98873,1.98901,1.98873,1.98883,5505945.0
2008-06-18 06:08:00,1.98883,1.98883,1.98865,1.98881,8706510.0
2008-06-18 06:09:00,1.98873,1.98873,1.98854,1.98854,14438896.0
2008-06-18 06:10:00,1.98829,1.98871,1.98829,1.98871,1430251.0
2008-06-18 06:11:00,1.98878,1.98888,1.98878,1.98881,10821957.0
2008-06-18 06:12:00,1.98867,1.98882,1.98867,1.98872,5076913.0
2008-06-18 06:14:00,1.98873,1.98873,1.98856,1.98856,5525623.0
2008-06-18 06:15:00,1.98859,1.98859,1.98845,1.98848,17829154.0
2008-06-18 06:16:00,1.98843,1.98843,1.98818,1.98818,3973764.0
2008-06-18 06:17:00,1.98816,1.98828,1.98792,1.98827,939915.0
2008-06-18 06:18:00,1.98847,1.98847,1.9869,1.98822,8932318.0
2008-06-18 06:19:00,1.98827,1.98853,1.98827,1.9885,6453246.0
2008-06-18 06:20:00,1.98847,1.98872,1.98818,1.98872,15000701.0
2008-06-18 06:21:00,1.98874,1.98874,1.98853,1.9887,9410925.0
2008-06-18 06:22:00,1.98868,1.98868,1.98854,1.98862,4110329.0
2008-06-18 06:23:00,1.98864,1.98875,1.98862,1.98866,14423061.0
2008-06-18 06:24:00,1.98871,1.98871,1.98845,1.98845,3153435.0
2008-06-18 06:25:00,1.98827,1.98827,1.98801,1.98824,9009883.0
2008-06-18 06:26:00,1.98825,1.98876,1.98825,1.98859,2518842.0
2008-06-18 06:27:00,1.98856,1.98859,1.98845,1.98859,8592234.0
2008-06-18 06:28:00,1.98865,1.98869,1.98859,1.98869,6019412.0
2008-06-18 06:29:00,1.9887,1.98874,1.98854,1.98874,13665756.0
2008-06-18 06:30:00,1.98873,1.98879,1.98871,1.98874,10029922.0
2008-06-18 06:31:00,1.98867,1.98867,1.98845,1.98845,5608439.0
2008-06-18 06:32:00,1.98863,1.98867,1.98858,1.9886,3743640.0
2008-06-18 06:33:00,1.98855,1.98877,1.98855,1.9886,31870370.0
2008-06-18 06:34:00,1.98864,1.9888,1.98864,1.9888,12642819.0
2008-06-18 06:35:00,1.98874,1.98874,1.98862,1.98865,7207201.0
2008-06-18 06:36:00,1.98871,1.9888,1.98866,1.9888,8679733.0
2008-06-18 06:37:00,1.98883,1.98893,1.98871,1.98893,5653536.0
2008-06-18 06:38:00,1.98901,1.9891,1.98895,1.98902,5795058.0
2008-06-18 06:39:00,1.98883,1.98883,1.98843,1.98851,39234003.0
2008-06-18 06:40:00,1.98857,1.9888,1.98857,1.98874,5293203.0
2008-06-18 06:41:00,1.98883,1.98896,1.98877,1.98896,8696957.0
2008-06-18 06:42:00,1.98896,1.98896,1.98882,1.98882,6991973.0
2008-06-18 06:43:00,1.98886,1.98903,1.98879,1.98902,5542083.0
2008-06-18 06:44:00,1.98908,1.98922,1.98893,1.98902,6742420.0
2008-06-18 06:45:00,1.98903,1.98919,1.98898,1.98919,2696893.0
2008-06-18 06:46:00,1.98915,1.98919,1.98899,1.98915,10569830.0
2008-06-18 06:47:00,1.98918,1.9894,1.98918,1.98935,1226953.0
2008-06-18 06:48:00,1.9894,1.98945,1.98927,1.98935,625844.0
2008-06-18 06:49:00,1.98936,1.98948,1.98936,1.98948,2981227.0
2008-06-18 06:50:00,1.98945,1.98955,1.98942,1.98948,5041599.0
2008-06-18 06:51:00,1.98945,1.98952,1.98945,1.98952,11651472.0
2008-06-18 06:52:00,1.98951,1.98962,1.98938,1.98938,6541755.0
2008-06-18 06:53:00,1.98937,1.98945,1.98921,1.98945,10348910.0
2008-06-18 06:54:00,1.98947,1.98947,1.98892,1.98892,5890832.0
2008-06-18 06:55:00,1.98907,1.98937,1.98907,1.98928,4911149.0
2008-06-18 06:56:00,1.98935,1.98935,1.98916,1.98916,4123386.0
2008-06-18 06:57:00,1.98908,1.9892,1.98908,1.9892,3832430.0
2008-06-18 06:58:00,1.98938,1.98947,1.98786,1.9891,12702995.0
2008-06-18 06:59:00,1.98911,1.98911,1.98907,1.98909,10070830.0
2008-06-18 07:00:00,1.98917,1.98926,1.98897,1.98925,4217171.0
2008-06-18 07:01:00,1.98928,1.9893,1.98904,1.9893,6276745.0
2008-06-18 07:02:00,1.98935,1.9894,1.98925,1.9894,36417439.0
2008-06-18 07:03:00,1.98933,1.98936,1.98903,1.98903,9714712.0
2008-06-18 07:04:00,1.98897,1.98897,1.98845,1.98851,13079996.0
2008-06-18 07:05:00,1.98854,1.98881,1.98851,1.98881,12488512.0
2008-06-18 07:06:00,1.98893,1.98897,1.98872,1.98878,10807200.0
2008-06-18 07:07:00,1.98872,1.98888,1.98861,1.98875,5266023.0
2008-06-18 07:08:00,1.98835,1.98901,1.98835,1.98868,7411875.0
2008-06-18 07:09:00,1.98861,1.98869,1.98835,1.98835,7298990.0
2008-06-18 07:10:00,1.98831,1.98841,1.98831,1.98837,2302784.0
2008-06-18 07:11:00,1.98846,1.98861,1.98846,1.98859,627319.0
2008-06-18 07:12:00,1.98867,1.98894,1.98856,1.98894,9296349.0
2008-06-18 07:13:00,1.98891,1.98891,1.98857,1.98857,27672480.0
2008-06-18 07:14:00,1.98857,1.98857,1.98825,1.98825,4142684.0
2008-06-18 07:15:00,1.98807,1.98811,1.98786,1.98811,2135577.0
2008-06-18 07:16:00,1.98819,1.98821,1.98771,1.98794,6245447.0
2008-06-18 07:17:00,1.98799,1.98817,1.98799,1.98813,4985585.0
2008-06-18 07:18:00,1.98813,1.98813,1.98797,1.98797,7749048.0
2008-06-18 07:19:00,1.98787,1.988,1.98784,1.98784,2007227.0
2008-06-18 07:20:00,1.98773,1.9879,1.98769,1.98786,13753572.0
2008-06-18 07:21:00,1.98797,1.98824,1.98797,1.98814,9298367.0
2008-06-18 07:22:00,1.98812,1.98812,1.98792,1.98792,3963452.0
2008-06-18 07:23:00,1.98811,1.98839,1.98811,1.98839,1760002.0
2008-06-18 07:24:00,1.98839,1.9884,1.98827,1.98837,1858964.0
2008-06-18 07:25:00,1.98844,1.98874,1.98844,1.98874,8188052.0
2008-06-18 07:26:00,1.98884,1.989,1.98884,1.989,7707127.0
2008-06-18 07:27:00,1.98903,1.98904,1.9889,1.98904,5599079.0
2008-06-18 07:28:00,1.98902,1.98907,1.9889,1.98907,2474602.0
2008-06-18 07:29:00,1.98897,1.98919,1.98894,1.9891,7935851.0
2008-06-18 07:30:00,1.98897,1.98908,1.98897,1.98899,6761475.0
2008-06-18 07:31:00,1.98896,1.98901,1.98878,1.98878,4190323.0
2008-06-18 07:32:00,1.98872,1.98872,1.98845,1.98845,3921910.0
2008-06-18 07:33:00,1.98853,1.98869,1.98846,1.98846,2976955.0
2008-06-18 07:34:00,1.98848,1.98848,1.98823,1.98823,4787993.0
2008-06-18 07:35:00,1.98813,1.98824,1.98797,1.98812,10860038.0
2008-06-18 07:36:00,1.98828,1.98838,1.98823,1.98834,1796921.0
2008-06-18 07:37:00,1.98826,1.98826,1.98809,1.98822,6624442.0
2008-06-18 07:38:00,1.98832,1.98855,1.98832,1.98855,2955192.0
2008-06-18 07:39:00,1.98861,1.98861,1.98846,1.9886,1357731.0
2008-06-18 07:40:00,1.98849,1.98849,1.98804,1.98804,14279485.0
2008-06-18 07:41:00,1.98814,1.98855,1.98814,1.98826,5804766.0
2008-06-18 07:42:00,1.9882,1.9882,1.98801,1.98801,8408652.0
2008-06-18 07:43:00,1.98812,1.98827,1.9881,1.98823,3403572.0
2008-06-18 07:44:00,1.9882,1.9882,1.988,1.988,3413500.0
2008-06-18 07:45:00,1.98781,1.98799,1.98761,1.98799,8854083.0
2008-06-18 07:46:00,1.98811,1.98828,1.98811,1.98827,4688098.0
2008-06-18 07:47:00,1.98834,1.98848,1.98827,1.98839,9882157.0
2008-06-18 07:48:00,1.98846,1.98859,1.98846,1.98856,5656021.0
2008-06-18 07:49:00,1.98858,1.98862,1.98692,1.98692,11358938.0
2008-06-18 07:50:00,1.9885,1.98863,1.9885,1.98863,13187399.0
2008-06-18 07:51:00,1.98848,1.98848,1.98824,1.98828,6234091.0
2008-06-18 07:52:00,1.98832,1.98848,1.98824,1.98833,7389466.0
2008-06-18 07:53:00,1.9883,1.98841,1.98823,1.98833,4020603.0
2008-06-18 07:54:00,1.98854,1.98881,1.98854,1.98881,7431472.0
2008-06-18 07:55:00,1.98885,1.98891,1.98876,1.98882,2859275.0
2008-06-18 07:56:00,1.98881,1.98881,1.98845,1.98852,21103816.0
2008-06-18 07:57:00,1.98833,1.98844,1.9883,1.98837,1752924.0
2008-06-18 07:58:00,1.98823,1.98842,1.98823,1.9884,5008553.0
2008-06-18 07:59:00,1.98839,1.98839,1.98816,1.98819,2729864.0
2008-06-18 08:00:00,1.98809,1.98818,1.98798,1.98818,7586810.0
2008-06-18 08:01:00,1.98831,1.98851,1.98831,1.98831,16275789.0
2008-06-18 08:02:00,1.9882,1.98828,1.98815,1.98819,6045374.0
2008-06-18 08:03:00,1.98822,1.98857,1.98804,1.98857,2576364.0
2008-06-18 08:04:00,1.98856,1.98857,1.98839,1.98854,2916622.0
2008-06-18 08:05:00,1.98841,1.98841,1.98808,1.98824,12252376.0
2008-06-18 08:06:00,1.98827,1.98836,1.98823,1.98835,3122754.0
2008-06-18 08:07:00,1.98842,1.98852,1.98825,1.98852,4719507.0
2008-06-18 08:08:00,1.9885,1.98856,1.98847,1.98847,12241760.0
2008-06-18 08:09:00,1.98848,1.98848,1.98833,1.98834,5159472.0
2008-06-18 08:10:00,1.98834,1.98851,1.98834,1.9885,15461122.0
2008-06-18 08:11:00,1.98843,1.98876,1.98843,1.98863,10371090.0
2008-06-18 08:12:00,1.98881,1.98897,1.98881,1.98896,7734235.0
2008-06-18 08:13:00,1.98909,1.98911,1.98904,1.98907,5207250.0
2008-06-18 08:14:00,1.98909,1.9891,1.98895,1.98895,2088548.0
2008-06-18 08:15:00,1.98892,1.98892,1.98862,1.98866,6361347.0
2008-06-18 08:16:00,1.98884,1.98893,1.98879,1.98893,12511553.0
2008-06-18 08:17:00,1.98895,1.98913,1.98883,1.98888,2652501.0
2008-06-18 08:18:00,1.98877,1.98877,1.98857,1.9886,1672523.0
2008-06-18 08:19:00,1.98853,1.98853,1.98821,1.98821,9522390.0
2008-06-18 08:20:00,1.98808,1.98815,1.98803,1.98815,15564159.0
2008-06-18 08:21:00,1.98797,1.98826,1.98797,1.9881,7099684.0
2008-06-18 08:22:00,1.98819,1.9883,1.98819,1.98823,2677676.0
2008-06-18 08:23:00,1.98819,1.98819,1.988,1.988,9119829.0
2008-06-18 08:24:00,1.98826,1.98854,1.98826,1.98854,4268545.0
2008-06-18 08:25:00,1.98845,1.98845,1.98815,1.98815,7379697.0
2008-06-18 08:26:00,1.98821,1.98837,1.98821,1.98832,4209837.0
2008-06-18 08:27:00,1.9886,1.98876,1.98859,1.98873,6356992.0
2008-06-18 08:28:00,1.98866,1.98866,1.98802,1.98802,3902986.0
2008-06-18 08:29:00,1.98786,1.98799,1.98783,1.98799,9006932.0
2008-06-18 08:30:00,1.98796,1.98824,1.98796,1.98824,8540140.0
2008-06-18 08:31:00,1.98839,1.9887,1.9883,1.9887,6524316.0
2008-06-18 08:32:00,1.98881,1.98891,1.98868,1.98874,1782767.0
2008-06-18 08:33:00,1.98882,1.98891,1.9887,1.9887,6726947.0
2008-06-18 08:34:00,1.98864,1.98871,1.98856,1.98868,4246950.0
2008-06-18 08:35:00,1.98883,1.9892,1.98883,1.9892,12633177.0
2008-06-18 08:36:00,1.98904,1.98904,1.98867,1.98867,5428800.0
2008-06-18 08:37:00,1.98866,1.98885,1.98858,1.98858,10409948.0
2008-06-18 08:38:00,1.98848,1.98877,1.98847,1.98877,4554231.0
2008-06-18 08:39:00,1.98878,1.98878,1.98817,1.98863,8861434.0
2008-06-18 08:40:00,1.98886,1.98917,1.98886,1.98917,5151504.0
2008-06-18 08:41:00,1.9892,1.98957,1.989,1.98957,21725083.0
2008-06-18 08:42:00,1.9896,1.9896,1.98926,1.98926,16444974.0
2008-06-18 08:43:00,1.98911,1.98927,1.98892,1.98892,9389623.0
2008-06-18 08:44:00,1.98861,1.9887,1.98814,1.98814,6874297.0
2008-06-18 08:45:00,1.98828,1.9883,1.98811,1.98811,3961648.0
2008-06-18 08:46:00,1.9881,1.98817,1.98802,1.98802,2239337.0
2008-06-18 08:47:00,1.98805,1.9882,1.98785,1.9882,6396400.0
2008-06-18 08:48:00,1.98808,1.9881,1.98785,1.9881,5201154.0
2008-06-18 08:49:00,1.9882,1.98822,1.988,1.98821,7550217.0
2008-06-18 08:50:00,1.98817,1.98817,1.98792,1.98792,16757284.0
2008-06-18 08:51:00,1.98799,1.98799,1.98774,1.98774,4855469.0
2008-06-18 08:52:00,1.98787,1.98798,1.98787,1.98792,9381337.0
2008-06-18 08:53:00,1.98806,1.98842,1.98806,1.98842,3551444.0
2008-06-18 08:54:00,1.9885,1.98866,1.98843,1.98861,2331728.0
2008-06-18 08:55:00,1.9887,1.9887,1.98856,1.98856,3859451.0
2008-06-18 08:56:00,1.98842,1.98842,1.98802,1.98802,3849434.0
2008-06-18 08:57:00,1.98779,1.98779,1.98725,1.98738,13506353.0
2008-06-18 08:58:00,1.98771,1.98821,1.98771,1.98821,2130392.0
2008-06-18 08:59:00,1.98811,1.98811,1.98763,1.98763,8186919.0
2008-06-18 09:00:00,1.98753,1.98764,1.98752,1.98761,9687148.0
2008-06-18 09:01:00,1.98773,1.989,1.98773,1.989,9735644.0
2008-06-18 09:02:00,1.98904,1.98968,1.98904,1.98968,9217376.0
2008-06-18 09:03:00,1.98951,1.98951,1.98934,1.98948,2835314.0
2008-06-18 09:04:00,1.98961,1.98975,1.98953,1.98975,4456003.0
2008-06-18 09:05:00,1.9897,1.98986,1.98966,1.98986,2818881.0
2008-06-18 09:06:00,1.98997,1.99007,1.98991,1.99007,1864029.0
2008-06-18 09:07:00,1.99014,1.99043,1.99014,1.99043,35280674.0
2008-06-18 09:08:00,1.99042,1.9908,1.99041,1.9906,33712230.0
2008-06-18 09:09:00,1.99051,1.99051,1.99022,1.99022,8522098.0
2008-06-18 09:10:00,1.99018,1.99019,1.98993,1.98993,9599784.0
2008-06-18 09:11:00,1.99008,1.99029,1.99008,1.99013,4206403.0
2008-06-18 09:12:00,1.9901,1.9901,1.98972,1.98972,4558520.0
2008-06-18 09:13:00,1.98969,1.98969,1.98941,1.98946,6060470.0
2008-06-18 09:14:00,1.98945,1.98945,1.98926,1.98926,3268990.0
2008-06-18 09:15:00,1.98919,1.98923,1.98885,1.98896,12153125.0
2008-06-18 09:16:00,1.9889,1.9889,1.98875,1.98875,3633658.0
2008-06-18 09:17:00,1.98845,1.98886,1.98845,1.98886,4030677.0
2008-06-18 09:18:00,1.98902,1.98953,1.98869,1.98953,41914637.0
2008-06-18 09:19:00,1.98958,1.9897,1.98948,1.98948,3319416.0
2008-06-18 09:20:00,1.98945,1.98945,1.9891,1.98934,3327603.0
2008-06-18 09:21:00,1.98946,1.98946,1.98921,1.98925,10883275.0
2008-06-18 09:22:00,1.98943,1.98974,1.98943,1.98974,15309605.0
2008-06-18 09:23:00,1.98985,1.99027,1.98984,1.99022,1198816.0
2008-06-18 09:24:00,1.99003,1.99003,1.98954,1.98954,5925146.0
2008-06-18 09:25:00,1.98957,1.98964,1.98954,1.98964,4930080.0
2008-06-18 09:26:00,1.98945,1.98945,1.98889,1.98924,4337641.0
2008-06-18 09:27:00,1.9891,1.9892,1.9889,1.9889,4158500.0
2008-06-18 09:28:00,1.98876,1.98899,1.98737,1.9886,2154103.0
2008-06-18 09:29:00,1.98858,1.98889,1.98852,1.98889,5634781.0
2008-06-18 09:30:00,1.98905,1.98922,1.98905,1.98915,7878942.0
2008-06-18 09:31:00,1.98919,1.98941,1.98919,1.98919,7296185.0
2008-06-18 09:32:00,1.98922,1.98935,1.98922,1.98929,12666247.0
2008-06-18 09:33:00,1.98918,1.98918,1.98891,1.98891,1001786.0
2008-06-18 09:34:00,1.98879,1.98879,1.98855,1.98864,2103628.0
2008-06-18 09:35:00,1.98857,1.98858,1.98847,1.98847,11200900.0
2008-06-18 09:36:00,1.98852,1.98861,1.98846,1.98858,14821133.0
2008-06-18 09:37:00,1.98852,1.98869,1.98848,1.98868,9700492.0
2008-06-18 09:38:00,1.98878,1.98899,1.98878,1.98899,3478908.0
2008-06-18 09:39:00,1.989,1.98914,1.989,1.98914,11411661.0
2008-06-18 09:40:00,1.98919,1.98947,1.98919,1.98945,3219002.0
2008-06-18 09:41:00,1.98948,1.98973,1.98948,1.98973,11578589.0
2008-06-18 09:42:00,1.98968,1.98968,1.98939,1.98939,3286900.0
2008-06-18 09:43:00,1.98944,1.98944,1.98895,1.98922,10031325.0
2008-06-18 09:44:00,1.98916,1.98916,1.98886,1.9889,9825697.0
2008-06-18 09:45:00,1.98872,1.98878,1.98849,1.98878,6489606.0
2008-06-18 09:46:00,1.98883,1.98909,1.98883,1.98909,2255637.0
2008-06-18 09:47:00,1.98911,1.98911,1.98884,1.98893,5826901.0
2008-06-18 09:48:00,1.98892,1.98892,1.9887,1.9887,7237907.0
2008-06-18 09:49:00,1.98852,1.98874,1.98847,1.98856,9463064.0
2008-06-18 09:50:00,1.98849,1.98849,1.98805,1.98805,20575873.0
2008-06-18 09:51:00,1.98818,1.98844,1.98818,1.98844,7691739.0
2008-06-18 09:52:00,1.9884,1.98851,1.98822,1.98835,9577572.0
2008-06-18 09:53:00,1.98843,1.98853,1.98824,1.98824,9752984.0
2008-06-18 09:54:00,1.98801,1.98801,1.98753,1.98781,7762469.0
2008-06-18 09:55:00,1.98759,1.98784,1.98759,1.98784,6010051.0
2008-06-18 09:56:00,1.98796,1.98811,1.98771,1.98811,2978683.0
2008-06-18 09:57:00,1.98799,1.98808,1.98799,1.98799,5578647.0
2008-06-18 09:58:00,1.98791,1.98811,1.98791,1.98803,6026997.0
2008-06-18 09:59:00,1.98797,1.98804,1.98786,1.98786,12941757.0
2008-06-18 10:00:00,1.988,1.988,1.98774,1.98774,3816338.0
2008-06-18 10:01:00,1.98784,1.98797,1.9877,1.9877,5968807.0
2008-06-18 10:02:00,1.98795,1.98858,1.98795,1.98858,10771035.0
2008-06-18 10:03:00,1.98859,1.9888,1.98859,1.9888,3906512.0
2008-06-18 10:04:00,1.98889,1.98902,1.98876,1.98902,10453629.0
2008-06-18 10:05:00,1.98902,1.98925,1.98901,1.98901,11253945.0
2008-06-18 10:06:00,1.98897,1.98906,1.98896,1.98898,1540491.0
2008-06-18 10:07:00,1.98897,1.9891,1.98897,1.98905,17411916.0
2008-06-18 10:08:00,1.98898,1.98923,1.98898,1.98923,6691037.0
2008-06-18 10:09:00,1.98915,1.98915,1.98897,1.98897,607507.0
2008-06-18 10:10:00,1.98881,1.98881,1.98838,1.98838,6357930.0
2008-06-18 10:11:00,1.98823,1.98848,1.98684,1.98848,5188746.0
2008-06-18 10:12:00,1.98855,1.98866,1.98827,1.98843,21829632.0
2008-06-18 10:13:00,1.98842,1.98845,1.98837,1.9884,2662416.0
2008-06-18 10:14:00,1.98853,1.98864,1.98837,1.98837,6145470.0
2008-06-18 10:15:00,1.98841,1.98857,1.98841,1.98846,9920924.0
2008-06-18 10:16:00,1.98847,1.98847,1.98812,1.98812,12393443.0
2008-06-18 10:17:00,1.98807,1.9881,1.98792,1.9881,9647049.0
2008-06-18 10:18:00,1.98834,1.98852,1.98825,1.98825,13484274.0
2008-06-18 10:19:00,1.98807,1.98819,1.98783,1.98819,11824072.0
2008-06-18 10:20:00,1.98831,1.98894,1.98831,1.98894,2601525.0
2008-06-18 10:21:00,1.98884,1.98884,1.98859,1.98859,7284708.0
2008-06-18 10:22:00,1.98844,1.98862,1.98817,1.98817,2337736.0
2008-06-18 10:23:00,1.98815,1.98828,1.98811,1.98811,2948842.0
2008-06-18 10:24:00,1.98809,1.98809,1.98777,1.98796,6553486.0
2008-06-18 10:25:00,1.98817,1.98881,1.98812,1.98881,3212431.0
2008-06-18 10:26:00,1.98888,1.98904,1.98888,1.98904,4003150.0
2008-06-18 10:27:00,1.9891,1.98934,1.98905,1.98934,2850910.0
2008-06-18 10:28:00,1.98938,1.98956,1.98934,1.98952,3785467.0
2008-06-18 10:29:00,1.98958,1.98987,1.98952,1.98971,12718292.0
2008-06-18 10:30:00,1.98969,1.98978,1.98939,1.98947,15170792.0
2008-06-18 10:31:00,1.98962,1.98985,1.98958,1.98985,8085731.0
2008-06-18 10:32:00,1.98996,1.9902,1.98996,1.99011,2580808.0
2008-06-18 10:33:00,1.98996,1.98996,1.98954,1.98954,3813082.0
2008-06-18 10:34:00,1.98953,1.98958,1.9892,1.9892,4536986.0
2008-06-18 10:35:00,1.98897,1.98897,1.98857,1.98868,2798899.0
2008-06-18 10:36:00,1.98875,1.98901,1.98875,1.989,12544143.0
2008-06-18 10:37:00,1.98905,1.98915,1.98896,1.98915,11761911.0
2008-06-18 10:38:00,1.98923,1.98923,1.98907,1.98907,3269978.0
2008-06-18 10:39:00,1.98913,1.98927,1.98912,1.98919,1655387.0
2008-06-18 10:40:00,1.98922,1.98924,1.98904,1.9892,4979842.0
2008-06-18 10:41:00,1.98916,1.98916,1.98892,1.98914,7839795.0
2008-06-18 10:42:00,1.98917,1.9893,1.98911,1.9893,4912746.0
2008-06-18 10:43:00,1.98938,1.98955,1.98933,1.98955,3231402.0
2008-06-18 10:44:00,1.98977,1.99005,1.98976,1.99003,5925203.0
2008-06-18 10:45:00,1.99004,1.99004,1.98981,1.98985,17118359.0
2008-06-18 10:46:00,1.98971,1.98971,1.98932,1.98943,6925110.0
2008-06-18 10:47:00,1.98958,1.98968,1.98958,1.98966,3658940.0
2008-06-18 10:48:00,1.98983,1.99055,1.98983,1.99055,1493697.0
2008-06-18 10:49:00,1.99037,1.99037,1.98992,1.98999,5807500.0
2008-06-18 10:50:00,1.99007,1.99009,1.98985,1.98985,7040321.0
2008-06-18 10:51:00,1.98991,1.99024,1.98991,1.99024,3125273.0
2008-06-18 10:52:00,1.99011,1.99052,1.99011,1.99052,8498012.0
2008-06-18 10:53:00,1.99053,1.99077,1.98998,1.98998,16837618.0
2008-06-18 10:54:00,1.98992,1.99,1.98975,1.98983,12665021.0
2008-06-18 10:55:00,1.9897,1.9897,1.98912,1.98965,7706281.0
2008-06-18 10:56:00,1.98965,1.98988,1.9895,1.98988,3614208.0
2008-06-18 10:57:00,1.9901,1.99013,1.99002,1.9901,7965910.0
2008-06-18 10:58:00,1.99003,1.99003,1.98978,1.98978,1350849.0
2008-06-18 10:59:00,1.98976,1.99047,1.98976,1.99047,14533101.0
2008-06-18 11:00:00,1.99023,1.99023,1.99,1.99,2878975.0
2008-06-18 11:01:00,1.98994,1.99022,1.98993,1.99022,12743863.0
2008-06-18 11:02:00,1.99031,1.99031,1.99001,1.99001,1840809.0
2008-06-18 11:03:00,1.99002,1.99029,1.99002,1.99016,3940773.0
2008-06-18 11:04:00,1.99005,1.9902,1.98948,1.98952,14503335.0
2008-06-18 11:05:00,1.98948,1.98948,1.98915,1.98915,1246021.0
2008-06-18 11:06:00,1.98925,1.98925,1.98893,1.98893,2496042.0
2008-06-18 11:07:00,1.98903,1.98903,1.9887,1.9887,4578125.0
2008-06-18 11:08:00,1.98867,1.98872,1.98849,1.98872,4528751.0
2008-06-18 11:09:00,1.98893,1.98927,1.9889,1.98927,21239937.0
2008-06-18 11:10:00,1.98934,1.98934,1.98901,1.98914,1906853.0
2008-06-18 11:11:00,1.9893,1.98951,1.98928,1.98951,2285000.0
2008-06-18 11:12:00,1.98949,1.98976,1.98949,1.98976,3802731.0
2008-06-18 11:13:00,1.98982,1.99007,1.98982,1.99007,4863052.0
2008-06-18 11:14:00,1.98993,1.99002,1.98972,1.98972,16312824.0
2008-06-18 11:15:00,1.98978,1.98978,1.98961,1.98964,6694444.0
2008-06-18 11:16:00,1.98962,1.98962,1.98939,1.98941,9438703.0
2008-06-18 11:17:00,1.98936,1.98936,1.98915,1.98915,7039080.0
2008-06-18 11:18:00,1.98911,1.98911,1.98891,1.98893,2817871.0
2008-06-18 11:19:00,1.98893,1.98893,1.98875,1.98875,2649465.0
2008-06-18 11:20:00,1.98869,1.98869,1.98834,1.98844,27040907.0
2008-06-18 11:21:00,1.98854,1.98869,1.98853,1.98869,2325291.0
2008-06-18 11:22:00,1.98877,1.98903,1.98863,1.98903,33977834.0
2008-06-18 11:23:00,1.98908,1.98926,1.98908,1.98917,4267897.0
2008-06-18 11:24:00,1.9893,1.98954,1.9893,1.98946,8161391.0
2008-06-18 11:25:00,1.98977,1.98979,1.98962,1.98962,4008362.0
2008-06-18 11:26:00,1.98961,1.98965,1.98946,1.98946,28078476.0
2008-06-18 11:27:00,1.98949,1.9895,1.98935,1.9895,6333973.0
2008-06-18 11:28:00,1.98944,1.98995,1.98944,1.98976,5784031.0
2008-06-18 11:29:00,1.98971,1.99011,1.98964,1.99011,3653596.0
2008-06-18 11:30:00,1.99032,1.9905,1.99028,1.99028,20990878.0
2008-06-18 11:31:00,1.99003,1.99003,1.98962,1.98966,7950879.0
2008-06-18 11:32:00,1.98961,1.98961,1.98866,1.98866,2674684.0
2008-06-18 11:33:00,1.98859,1.98859,1.98834,1.9884,7022536.0
2008-06-18 11:34:00,1.9883,1.98831,1.98803,1.98814,5322902.0
2008-06-18 11:35:00,1.98828,1.9883,1.98823,1.98828,7057623.0
2008-06-18 11:36:00,1.9883,1.98852,1.98823,1.98852,5492498.0
2008-06-18 11:37:00,1.98838,1.98838,1.98805,1.98805,3636421.0
2008-06-18 11:38:00,1.98797,1.98798,1.9878,1.98798,2961184.0
2008-06-18 11:39:00,1.98808,1.98827,1.98783,1.98823,4932645.0
2008-06-18 11:40:00,1.9881,1.9881,1.98793,1.98799,2277375.0
2008-06-18 11:41:00,1.98797,1.98797,1.9878,1.9878,3468570.0
2008-06-18 11:42:00,1.98773,1.98784,1.98767,1.98784,3284962.0
2008-06-18 11:43:00,1.98805,1.98828,1.98805,1.98809,7253781.0
2008-06-18 11:44:00,1.98808,1.98861,1.98808,1.98861,14970274.0
2008-06-18 11:45:00,1.98815,1.98858,1.98815,1.98858,9688554.0
2008-06-18 11:46:00,1.98858,1.98858,1.98828,1.98831,6546336.0
2008-06-18 11:47:00,1.98848,1.98889,1.98848,1.98889,6313274.0
2008-06-18 11:48:00,1.98895,1.98923,1.98889,1.98923,11631506.0
2008-06-18 11:49:00,1.98928,1.9893,1.98913,1.98915,2399493.0
2008-06-18 11:50:00,1.98901,1.98912,1.98898,1.98901,5049980.0
2008-06-18 11:51:00,1.98912,1.98926,1.98909,1.98909,2756596.0
2008-06-18 11:52:00,1.98915,1.98917,1.98897,1.98897,3349007.0
2008-06-18 11:53:00,1.9891,1.98944,1.98905,1.98944,12186365.0
2008-06-18 11:54:00,1.98954,1.98954,1.98919,1.98919,6913096.0
2008-06-18 11:55:00,1.98918,1.98918,1.98886,1.9889,7460763.0
2008-06-18 11:56:00,1.98882,1.98882,1.98839,1.98839,4878586.0
2008-06-18 11:57:00,1.98852,1.98868,1.98852,1.98858,27289792.0
2008-06-18 11:58:00,1.98845,1.98845,1.98816,1.98839,2775819.0
2008-06-18 11:59:00,1.98834,1.98835,1.98814,1.98835,25052690.0
2008-06-18 12:00:00,1.98846,1.9892,1.98842,1.9892,7540355.0
2008-06-18 12:01:00,1.98918,1.98926,1.98883,1.98883,23802339.0
2008-06-18 12:02:00,1.98876,1.98876,1.9886,1.9886,1295784.0
2008-06-18 12:03:00,1.98868,1.98893,1.98868,1.98875,2190284.0
2008-06-18 12:04:00,1.98865,1.98865,1.98851,1.98859,16019504.0
2008-06-18 12:05:00,1.98865,1.98894,1.98852,1.98894,3797726.0
2008-06-18 12:06:00,1.98891,1.98903,1.98885,1.98903,797458.0
2008-06-18 12:07:00,1.98885,1.98885,1.98861,1.98865,4536318.0
2008-06-18 12:08:00,1.98853,1.98859,1.98851,1.98856,14506730.0
2008-06-18 12:09:00,1.98855,1.98868,1.98824,1.98865,5243057.0
2008-06-18 12:10:00,1.98873,1.9889,1.98868,1.98877,3850630.0
2008-06-18 12:11:00,1.98897,1.98921,1.98897,1.98921,26296307.0
2008-06-18 12:12:00,1.98899,1.98899,1.98848,1.98848,29685845.0
2008-06-18 12:13:00,1.9884,1.9884,1.98827,1.98835,3207937.0
2008-06-18 12:14:00,1.98822,1.98841,1.98815,1.98815,5382291.0
2008-06-18 12:15:00,1.98797,1.98799,1.98783,1.98789,12373447.0
2008-06-18 12:16:00,1.98798,1.98798,1.98759,1.98759,8282917.0
2008-06-18 12:17:00,1.98758,1.98769,1.98729,1.98764,11761854.0
2008-06-18 12:18:00,1.9876,1.98774,1.98755,1.9877,5758195.0
2008-06-18 12:19:00,1.98757,1.98757,1.98729,1.98731,44066098.0
2008-06-18 12:20:00,1.98741,1.98763,1.98741,1.98763,1870778.0
2008-06-18 12:21:00,1.98765,1.9877,1.98753,1.9877,1166314.0
2008-06-18 12:22:00,1.98778,1.98778,1.98763,1.98767,4963677.0
2008-06-18 12:23:00,1.98775,1.98777,1.98761,1.98761,12683571.0
2008-06-18 12:24:00,1.9875,1.98775,1.9875,1.98762,8611980.0
2008-06-18 12:25:00,1.98774,1.98814,1.98774,1.98814,2675272.0
2008-06-18 12:26:00,1.98779,1.98837,1.98779,1.98837,2257759.0
2008-06-18 12:27:00,1.98835,1.98878,1.98826,1.98878,7875482.0
2008-06-18 12:28:00,1.9888,1.98896,1.98874,1.98874,40054139.0
2008-06-18 12:29:00,1.98869,1.98885,1.98865,1.98885,3227627.0
2008-06-18 12:30:00,1.98886,1.98942,1.98886,1.98942,3629191.0
2008-06-18 12:31:00,1.98947,1.98947,1.98918,1.98918,12113619.0
2008-06-18 12:32:00,1.98901,1.98901,1.98841,1.98841,4287738.0
2008-06-18 12:33:00,1.98836,1.98872,1.98836,1.98857,5630489.0
2008-06-18 12:34:00,1.98855,1.98864,1.98855,1.98862,20953777.0
2008-06-18 12:35:00,1.98868,1.98868,1.9886,1.98868,3932605.0
2008-06-18 12:36:00,1.98888,1.98926,1.98888,1.98899,10271826.0
2008-06-18 12:37:00,1.98895,1.98897,1.98864,1.98864,17971128.0
2008-06-18 12:38:00,1.98867,1.98867,1.98832,1.98832,13515481.0
2008-06-18 12:39:00,1.98819,1.98833,1.98803,1.98803,7737414.0
2008-06-18 12:40:00,1.98805,1.98818,1.98786,1.98818,8109234.0
2008-06-18 12:41:00,1.98824,1.98828,1.98812,1.98812,4019142.0
2008-06-18 12:42:00,1.98841,1.98857,1.98833,1.98838,4365050.0
2008-06-18 12:43:00,1.98847,1.98873,1.98847,1.98873,4458825.0
2008-06-18 12:44:00,1.98876,1.98879,1.98866,1.98874,9462760.0
2008-06-18 12:45:00,1.98866,1.98885,1.98866,1.98885,11316418.0
2008-06-18 12:46:00,1.98871,1.98876,1.98858,1.98871,3900480.0
2008-06-18 12:47:00,1.98874,1.98889,1.9886,1.98889,45654041.0
2008-06-18 12:48:00,1.98886,1.98886,1.98838,1.98843,13765366.0
2008-06-18 12:49:00,1.98817,1.98827,1.98801,1.98801,6146518.0
2008-06-18 12:50:00,1.98794,1.98813,1.98794,1.98813,3892926.0
2008-06-18 12:51:00,1.98821,1.98835,1.98819,1.98829,10699317.0
2008-06-18 12:52:00,1.98842,1.98902,1.98842,1.98902,11910689.0
2008-06-18 12:53:00,1.98916,1.98916,1.98858,1.98858,9996310.0
2008-06-18 12:54:00,1.98871,1.98882,1.9887,1.98882,9829808.0
2008-06-18 12:55:00,1.98885,1.98885,1.98873,1.98874,6223032.0
2008-06-18 12:56:00,1.98875,1.98875,1.98839,1.98839,3312719.0
2008-06-18 12:57:00,1.98852,1.9887,1.98847,1.9887,6173899.0
2008-06-18 12:58:00,1.98848,1.98863,1.98833,1.98833,5840578.0
2008-06-18 12:59:00,1.98818,1.98879,1.98818,1.98879,7606049.0
2008-06-18 13:00:00,1.98884,1.98886,1.98846,1.98879,44218796.0
2008-06-18 13:01:00,1.98874,1.98874,1.98809,1.98809,5993304.0
2008-06-18 13:02:00,1.98805,1.98805,1.98764,1.98784,4702673.0
2008-06-18 13:03:00,1.98783,1.98822,1.98783,1.98822,5541724.0
2008-06-18 13:04:00,1.98818,1.98818,1.98797,1.98797,16780368.0
2008-06-18 13:05:00,1.98777,1.98777,1.98705,1.98721,1768196.0
2008-06-18 13:06:00,1.98724,1.98734,1.98719,1.98726,27600055.0
2008-06-18 13:07:00,1.98737,1.98771,1.98713,1.98771,11035619.0
2008-06-18 13:08:00,1.98781,1.98792,1.9878,1.98782,4091412.0
2008-06-18 13:09:00,1.98792,1.98792,1.98775,1.98791,1427696.0
2008-06-18 13:10:00,1.98808,1.98849,1.98808,1.98849,3888689.0
2008-06-18 13:11:00,1.98842,1.98869,1.98839,1.98869,8770120.0
2008-06-18 13:12:00,1.98871,1.98874,1.98855,1.98861,531041.0
2008-06-18 13:13:00,1.98856,1.98876,1.98849,1.98876,6110214.0
2008-06-18 13:14:00,1.98864,1.98864,1.98851,1.9886,8909190.0
2008-06-18 13:15:00,1.98867,1.98867,1.98796,1.98796,20063916.0
2008-06-18 13:16:00,1.98781,1.98781,1.98751,1.98751,19670251.0
2008-06-18 13:17:00,1.98747,1.98762,1.98744,1.9876,6507963.0
2008-06-18 13:18:00,1.98741,1.98745,1.98738,1.98742,10092968.0
2008-06-18 13:19:00,1.98739,1.98788,1.98738,1.98788,4158249.0
2008-06-18 13:20:00,1.988,1.9882,1.988,1.98819,6039280.0
2008-06-18 13:21:00,1.98796,1.98805,1.98784,1.98784,7411975.0
2008-06-18 13:22:00,1.98781,1.98805,1.98774,1.98805,8916692.0
2008-06-18 13:23:00,1.98789,1.98789,1.98754,1.98754,29683255.0
2008-06-18 13:24:00,1.9875,1.98771,1.9875,1.98766,9854281.0
2008-06-18 13:25:00,1.98767,1.98767,1.98751,1.98764,9739565.0
2008-06-18 13:26:00,1.98762,1.98768,1.98738,1.98738,14414742.0
2008-06-18 13:27:00,1.98732,1.98745,1.9871,1.9871,10755979.0
2008-06-18 13:28:00,1.98692,1.98704,1.98638,1.98704,25898993.0
2008-06-18 13:29:00,1.98708,1.98729,1.98697,1.98729,9638611.0
2008-06-18 13:30:00,1.98745,1.98786,1.98745,1.98786,2554791.0
2008-06-18 13:31:00,1.9879,1.98828,1.9879,1.98828,39293647.0
2008-06-18 13:32:00,1.98831,1.98831,1.98807,1.98819,6218505.0
2008-06-18 13:33:00,1.98815,1.98831,1.98815,1.98828,3675941.0
2008-06-18 13:34:00,1.98826,1.98841,1.98816,1.98841,3683632.0
2008-06-18 13:35:00,1.98845,1.98868,1.98841,1.9886,9870130.0
2008-06-18 13:36:00,1.9885,1.9887,1.9885,1.98852,1879892.0
2008-06-18 13:37:00,1.98839,1.98882,1.98839,1.98882,3058871.0
2008-06-18 13:38:00,1.98888,1.98894,1.98862,1.98862,5294442.0
2008-06-18 13:39:00,1.98862,1.98876,1.9885,1.9885,6257129.0
2008-06-18 13:40:00,1.98876,1.98889,1.98855,1.98855,19670507.0
2008-06-18 13:41:00,1.98857,1.98865,1.98842,1.98857,6876978.0
2008-06-18 13:42:00,1.98854,1.98855,1.98825,1.98845,14432538.0
2008-06-18 13:43:00,1.98837,1.98844,1.9883,1.98838,3269071.0
2008-06-18 13:44:00,1.98844,1.98855,1.98835,1.98835,3549474.0
2008-06-18 13:45:00,1.98852,1.9886,1.98849,1.98855,12250500.0
2008-06-18 13:46:00,1.98857,1.98862,1.98852,1.98852,6729745.0
2008-06-18 13:47:00,1.98842,1.98846,1.98818,1.98818,7086219.0
2008-06-18 13:48:00,1.98817,1.98829,1.98817,1.98822,4964162.0
2008-06-18 13:49:00,1.98807,1.98837,1.98807,1.98836,10735725.0
2008-06-18 13:50:00,1.98835,1.9885,1.9883,1.9885,5058092.0
2008-06-18 13:51:00,1.98852,1.98856,1.98843,1.98854,4807329.0
2008-06-18 13:52:00,1.98876,1.98897,1.98876,1.98887,2208640.0
2008-06-18 13:53:00,1.98896,1.98911,1.98887,1.98898,16186221.0
2008-06-18 13:54:00,1.98901,1.98923,1.98901,1.98904,12979100.0
2008-06-18 13:55:00,1.98896,1.98896,1.98879,1.98896,22458085.0
2008-06-18 13:56:00,1.98883,1.98924,1.98883,1.98904,2884525.0
2008-06-18 13:57:00,1.98911,1.98911,1.98897,1.98902,18211655.0
2008-06-18 13:58:00,1.98891,1.98891,1.98859,1.98876,27362465.0
2008-06-18 13:59:00,1.98891,1.98908,1.98891,1.98905,12636057.0
2008-06-18 14:00:00,1.98901,1.98915,1.98894,1.98915,4099722.0
2008-06-18 14:01:00,1.98915,1.98924,1.98909,1.98923,29857576.0
2008-06-18 14:02:00,1.98946,1.98964,1.98943,1.98943,12156702.0
2008-06-18 14:03:00,1.9896,1.98996,1.9896,1.98996,4158936.0
2008-06-18 14:04:00,1.98988,1.99022,1.98988,1.99022,5159959.0
2008-06-18 14:05:00,1.99024,1.99061,1.99024,1.99037,4393111.0
2008-06-18 14:06:00,1.9903,1.9903,1.98988,1.98988,5714926.0
2008-06-18 14:07:00,1.98985,1.99003,1.98973,1.99003,55586700.0
2008-06-18 14:08:00,1.99012,1.99036,1.98992,1.99036,10231109.0
2008-06-18 14:09:00,1.99031,1.99045,1.99017,1.99045,6124293.0
2008-06-18 14:10:00,1.99063,1.99078,1.9905,1.99058,6647680.0
2008-06-18 14:11:00,1.99048,1.99075,1.99048,1.99075,4715802.0
2008-06-18 14:12:00,1.99071,1.99093,1.9905,1.99093,13210906.0
2008-06-18 14:13:00,1.99097,1.991,1.99081,1.99084,6004611.0
2008-06-18 14:14:00,1.99067,1.99067,1.99039,1.99039,2155544.0
2008-06-18 14:15:00,1.99042,1.99046,1.99034,1.99034,10352187.0
2008-06-18 14:16:00,1.99023,1.99023,1.98991,1.98991,21989485.0
2008-06-18 14:17:00,1.99006,1.9901,1.98967,1.98967,5456739.0
2008-06-18 14:18:00,1.99003,1.99013,1.99003,1.99011,5062467.0
2008-06-18 14:19:00,1.99002,1.99017,1.99,1.99015,2723646.0
2008-06-18 14:20:00,1.9903,1.99064,1.9903,1.99048,7511628.0
2008-06-18 14:21:00,1.99065,1.99104,1.9905,1.99104,25219548.0
2008-06-18 14:22:00,1.99083,1.99083,1.99038,1.99038,23077235.0
2008-06-18 14:23:00,1.99028,1.99028,1.99002,1.99015,5807563.0
2008-06-18 14:24:00,1.99006,1.9902,1.98996,1.98996,12695636.0
2008-06-18 14:25:00,1.98998,1.99012,1.98989,1.98989,5034316.0
2008-06-18 14:26:00,1.9904,1.99067,1.9904,1.99067,4763647.0
2008-06-18 14:27:00,1.99059,1.99059,1.99016,1.99016,5869201.0
2008-06-18 14:28:00,1.99049,1.99054,1.9901,1.9901,11398587.0
2008-06-18 14:29:00,1.9901,1.99026,1.9901,1.9902,9189372.0
2008-06-18 14:30:00,1.99028,1.99078,1.99028,1.99078,6611737.0
2008-06-18 14:31:00,1.99098,1.99115,1.99098,1.99115,8264822.0
2008-06-18 14:32:00,1.99114,1.99114,1.99083,1.99083,30874898.0
2008-06-18 14:33:00,1.9907,1.9907,1.99021,1.99021,7632430.0
2008-06-18 14:34:00,1.99028,1.99058,1.99028,1.99058,6079651.0
2008-06-18 14:35:00,1.99079,1.99093,1.99077,1.99086,3097078.0
2008-06-18 14:36:00,1.99085,1.99085,1.99067,1.99075,5109581.0
2008-06-18 14:37:00,1.99078,1.99106,1.99073,1.99106,2925603.0
2008-06-18 14:38:00,1.99115,1.99149,1.99115,1.99149,21173568.0
2008-06-18 14:39:00,1.99146,1.99146,1.99125,1.99125,6891219.0
2008-06-18 14:40:00,1.9912,1.99151,1.9912,1.99145,4753190.0
2008-06-18 14:41:00,1.99147,1.99147,1.99126,1.99126,2573963.0
2008-06-18 14:42:00,1.99108,1.99116,1.99095,1.99095,2243695.0
2008-06-18 14:43:00,1.99078,1.99078,1.99043,1.99064,32742089.0
2008-06-18 14:44:00,1.99086,1.9912,1.99086,1.9912,7378700.0
2008-06-18 14:45:00,1.99138,1.99167,1.99126,1.99166,83968530.0
2008-06-18 14:46:00,1.99161,1.99161,1.99125,1.99125,5530978.0
2008-06-18 14:47:00,1.99132,1.9915,1.99132,1.9915,4292592.0
2008-06-18 14:48:00,1.99155,1.99159,1.99127,1.99127,20627323.0
2008-06-18 14:49:00,1.99119,1.9913,1.99099,1.9913,2093586.0
2008-06-18 14:50:00,1.99146,1.99175,1.99146,1.99161,23657945.0
2008-06-18 14:51:00,1.99156,1.9917,1.9915,1.99166,3124894.0
2008-06-18 14:52:00,1.99169,1.99169,1.99148,1.99148,12505316.0
2008-06-18 14:53:00,1.99142,1.99179,1.99142,1.99179,3930826.0
2008-06-18 14:54:00,1.99166,1.99171,1.99153,1.99171,5003467.0
2008-06-18 14:55:00,1.99151,1.99158,1.99135,1.99143,3581054.0
2008-06-18 14:56:00,1.99136,1.99136,1.99112,1.99112,10012012.0
2008-06-18 14:57:00,1.99095,1.9911,1.99095,1.991,2936786.0
2008-06-18 14:58:00,1.99099,1.99118,1.99099,1.99118,19413837.0
2008-06-18 14:59:00,1.99118,1.99157,1.99107,1.99157,6712943.0
2008-06-18 15:00:00,1.9916,1.99166,1.9915,1.9915,2114837.0
2008-06-18 15:01:00,1.99131,1.9916,1.99128,1.9916,14175408.0
2008-06-18 15:02:00,1.99158,1.99162,1.99107,1.99162,2915294.0
2008-06-18 15:03:00,1.99158,1.99175,1.99153,1.99153,6833462.0
2008-06-18 15:04:00,1.99171,1.99181,1.99171,1.99177,6524305.0
2008-06-18 15:05:00,1.99169,1.99169,1.99149,1.99153,3485188.0
2008-06-18 15:06:00,1.9915,1.9915,1.9911,1.9911,2609889.0
2008-06-18 15:07:00,1.99095,1.99095,1.99068,1.99068,13612887.0
2008-06-18 15:08:00,1.99065,1.99069,1.99056,1.99069,4155916.0
2008-06-18 15:09:00,1.99074,1.99088,1.99073,1.99086,3653231.0
2008-06-18 15:10:00,1.99065,1.99082,1.99058,1.99058,5957460.0
2008-06-18 15:11:00,1.99055,1.99062,1.99041,1.99041,2968596.0
2008-06-18 15:12:00,1.99048,1.99074,1.99048,1.99074,10240708.0
2008-06-18 15:13:00,1.99073,1.99081,1.99063,1.99063,2559134.0
2008-06-18 15:14:00,1.99074,1.99092,1.99071,1.99071,29085124.0
2008-06-18 15:15:00,1.99071,1.99079,1.99063,1.99063,10091456.0
2008-06-18 15:16:00,1.99067,1.99081,1.99067,1.99069,3271494.0
2008-06-18 15:17:00,1.99087,1.99094,1.99087,1.99094,19789230.0
2008-06-18 15:18:00,1.99084,1.99084,1.99064,1.99076,9793600.0
2008-06-18 15:19:00,1.99079,1.99107,1.99079,1.99107,2920244.0
2008-06-18 15:20:00,1.99115,1.99135,1.99115,1.99135,2106603.0
2008-06-18 15:21:00,1.99134,1.99158,1.99131,1.99158,5716219.0
2008-06-18 15:22:00,1.99157,1.99175,1.99157,1.99169,4649762.0
2008-06-18 15:23:00,1.99173,1.992,1.99162,1.992,15643125.0
2008-06-18 15:24:00,1.99216,1.99241,1.99089,1.99241,6525930.0
2008-06-18 15:25:00,1.99251,1.99259,1.99251,1.99256,8504509.0
2008-06-18 15:26:00,1.99257,1.99257,1.99239,1.99244,1808976.0
2008-06-18 15:27:00,1.99242,1.99242,1.99221,1.99225,7337430.0
2008-06-18 15:28:00,1.99237,1.99246,1.99215,1.99246,6845262.0
2008-06-18 15:29:00,1.99236,1.99236,1.99174,1.99174,11842483.0
2008-06-18 15:30:00,1.99166,1.99171,1.99146,1.99146,2337021.0
2008-06-18 15:31:00,1.99143,1.99156,1.99138,1.99144,10731446.0
2008-06-18 15:32:00,1.99152,1.99154,1.99141,1.99141,6149149.0
2008-06-18 15:33:00,1.99129,1.99129,1.99121,1.99122,3628485.0
2008-06-18 15:34:00,1.99135,1.99152,1.99131,1.99143,19833466.0
2008-06-18 15:35:00,1.99128,1.99163,1.99128,1.99154,4147907.0
2008-06-18 15:36:00,1.99176,1.99192,1.99146,1.99146,8384281.0
2008-06-18 15:37:00,1.99182,1.99182,1.99173,1.99173,7098366.0
2008-06-18 15:38:00,1.99176,1.9918,1.99153,1.99153,6798042.0
2008-06-18 15:39:00,1.99154,1.99158,1.99144,1.99152,18843060.0
2008-06-18 15:40:00,1.99153,1.99173,1.99136,1.99173,6198302.0
2008-06-18 15:41:00,1.99167,1.99167,1.99148,1.99158,2535821.0
2008-06-18 15:42:00,1.99171,1.99188,1.99168,1.99174,12751009.0
2008-06-18 15:43:00,1.99157,1.99166,1.99133,1.99133,14134604.0
2008-06-18 15:44:00,1.99136,1.99136,1.99095,1.99095,19753569.0
2008-06-18 15:45:00,1.99099,1.99143,1.99099,1.99143,7378819.0
2008-06-18 15:46:00,1.99172,1.99185,1.99145,1.99185,8188740.0
2008-06-18 15:47:00,1.99159,1.99194,1.99159,1.99187,4065798.0
2008-06-18 15:48:00,1.9918,1.99204,1.9918,1.99201,3586439.0
2008-06-18 15:49:00,1.99212,1.99223,1.99208,1.99223,3097778.0
2008-06-18 15:50:00,1.99233,1.99255,1.99228,1.99228,4141587.0
2008-06-18 15:51:00,1.99235,1.99266,1.99235,1.99249,2934806.0
2008-06-18 15:52:00,1.99243,1.99243,1.99229,1.99229,6094636.0
2008-06-18 15:53:00,1.99215,1.99215,1.99172,1.99172,4189330.0
2008-06-18 15:54:00,1.99157,1.99186,1.99157,1.99174,4085514.0
2008-06-18 15:55:00,1.99184,1.99184,1.99123,1.99123,21831117.0
2008-06-18 15:56:00,1.99133,1.99133,1.99075,1.9911,3362181.0
2008-06-18 15:57:00,1.99106,1.9916,1.99096,1.9916,2027866.0
2008-06-18 15:58:00,1.99158,1.99217,1.99158,1.99208,8863002.0
2008-06-18 15:59:00,1.99231,1.99245,1.99231,1.99233,4277891.0
2008-06-18 16:00:00,1.99241,1.99278,1.99241,1.99278,19940405.0
2008-06-18 16:01:00,1.99274,1.99309,1.99274,1.99309,1934240.0
2008-06-18 16:02:00,1.99314,1.99332,1.99314,1.99332,3923668.0
2008-06-18 16:03:00,1.9933,1.99352,1.99321,1.99321,28014562.0
2008-06-18 16:04:00,1.99327,1.99327,1.9929,1.99296,2753637.0
2008-06-18 16:05:00,1.99322,1.99357,1.99296,1.99357,11867930.0
2008-06-18 16:06:00,1.99362,1.99371,1.99351,1.99351,4289582.0
2008-06-18 16:07:00,1.99339,1.9934,1.99329,1.9934,4539808.0
2008-06-18 16:08:00,1.99333,1.99355,1.99333,1.99355,3054165.0
2008-06-18 16:09:00,1.99363,1.99363,1.99339,1.99339,4879696.0
2008-06-18 16:10:00,1.99341,1.99346,1.99334,1.99345,2067737.0
2008-06-18 16:11:00,1.99336,1.99337,1.99309,1.99309,10075238.0
2008-06-18 16:12:00,1.99303,1.99312,1.99285,1.99292,9680569.0
2008-06-18 16:13:00,1.99292,1.99307,1.9928,1.99307,4337697.0
2008-06-18 16:14:00,1.99309,1.99321,1.99309,1.99321,2036880.0
2008-06-18 16:15:00,1.9933,1.99361,1.9933,1.99361,2130374.0
2008-06-18 16:16:00,1.99371,1.994,1.99371,1.99372,15636412.0
2008-06-18 16:17:00,1.9936,1.99367,1.99337,1.99337,4087437.0
2008-06-18 16:18:00,1.99315,1.99315,1.99277,1.99277,3031109.0
2008-06-18 16:19:00,1.99274,1.99276,1.9926,1.9926,14566883.0
2008-06-18 16:20:00,1.99262,1.99268,1.99245,1.99268,4294064.0
2008-06-18 16:21:00,1.99263,1.99263,1.99244,1.99252,4347154.0
2008-06-18 16:22:00,1.99252,1.9927,1.99252,1.99263,29075708.0
2008-06-18 16:23:00,1.99267,1.99314,1.99267,1.99314,10559594.0
2008-06-18 16:24:00,1.99337,1.99378,1.99337,1.99378,5324101.0
2008-06-18 16:25:00,1.99399,1.99403,1.99387,1.99392,11687535.0
2008-06-18 16:26:00,1.99408,1.99429,1.99408,1.99424,1157638.0
2008-06-18 16:27:00,1.99425,1.9944,1.99417,1.9944,4317935.0
2008-06-18 16:28:00,1.9944,1.99441,1.99418,1.99441,12512755.0
2008-06-18 16:29:00,1.99442,1.99479,1.99442,1.99479,7457862.0
2008-06-18 16:30:00,1.99478,1.995,1.99478,1.995,603826.0
2008-06-18 16:31:00,1.9951,1.99519,1.99506,1.99518,9036939.0
2008-06-18 16:32:00,1.99514,1.99536,1.99514,1.9952,4733202.0
2008-06-18 16:33:00,1.99513,1.99513,1.99476,1.99476,14930562.0
2008-06-18 16:34:00,1.99485,1.99485,1.9945,1.99475,44256942.0
2008-06-18 16:35:00,1.99478,1.99488,1.99473,1.99488,4792059.0
2008-06-18 16:36:00,1.99494,1.99516,1.99494,1.99516,11221767.0
2008-06-18 16:37:00,1.99524,1.99556,1.99524,1.99535,26814157.0
2008-06-18 16:38:00,1.9954,1.9954,1.99494,1.99494,6429196.0
2008-06-18 16:39:00,1.99493,1.99513,1.99491,1.99508,3071897.0
2008-06-18 16:40:00,1.99514,1.99535,1.99489,1.99535,21891305.0
2008-06-18 16:41:00,1.99532,1.99543,1.99508,1.99543,1800161.0
2008-06-18 16:42:00,1.99539,1.99548,1.9953,1.99535,15894196.0
2008-06-18 16:43:00,1.9953,1.99541,1.9953,1.99538,4790405.0
2008-06-18 16:44:00,1.9955,1.99564,1.9955,1.99564,10599883.0
2008-06-18 16:45:00,1.99554,1.99579,1.99554,1.99569,7997722.0
2008-06-18 16:46:00,1.99555,1.99601,1.99555,1.99601,2984526.0
2008-06-18 16:47:00,1.99594,1.99622,1.99594,1.99622,10540658.0
2008-06-18 16:48:00,1.99624,1.99643,1.99609,1.99609,13486612.0
2008-06-18 16:49:00,1.99618,1.9962,1.99611,1.9962,2317821.0
2008-06-18 16:50:00,1.99626,1.99648,1.99626,1.99648,10839706.0
2008-06-18 16:51:00,1.99653,1.99691,1.99653,1.99691,2876874.0
2008-06-18 16:52:00,1.99706,1.99743,1.99706,1.99732,11411400.0
2008-06-18 16:53:00,1.99734,1.99734,1.99718,1.99718,2128718.0
2008-06-18 16:54:00,1.99728,1.9975,1.99719,1.99719,2197564.0
2008-06-18 16:55:00,1.9971,1.99717,1.99705,1.99717,3533536.0
2008-06-18 16:56:00,1.9971,1.99717,1.99696,1.99696,8205292.0
2008-06-18 16:57:00,1.99699,1.99716,1.99699,1.99716,2647658.0
2008-06-18 16:58:00,1.99716,1.99736,1.99716,1.99736,15295355.0
2008-06-18 16:59:00,1.99745,1.99776,1.99745,1.99772,929265.0
2008-06-18 17:00:00,1.99775,1.99782,1.99752,1.99781,9138732.0
2008-06-18 17:01:00,1.9978,1.99809,1.99772,1.99772,1477476.0
2008-06-18 17:02:00,1.99756,1.99767,1.99731,1.99744,4733461.0
2008-06-18 17:03:00,1.99743,1.99747,1.99708,1.99708,3626813.0
2008-06-18 17:04:00,1.99718,1.99718,1.99691,1.99691,4654661.0
2008-06-18 17:05:00,1.9969,1.99708,1.99679,1.99708,10735978.0
2008-06-18 17:06:00,1.99713,1.99735,1.99713,1.99735,4441321.0
2008-06-18 17:07:00,1.99732,1.9975,1.99607,1.99746,2735335.0
2008-06-18 17:08:00,1.99772,1.99778,1.99753,1.99753,8425347.0
2008-06-18 17:09:00,1.99743,1.99743,1.99717,1.99717,2345775.0
2008-06-18 17:10:00,1.99711,1.99716,1.99677,1.99716,8302843.0
2008-06-18 17:11:00,1.99734,1.99744,1.99726,1.99744,1838128.0
2008-06-18 17:12:00,1.99726,1.99729,1.99687,1.99687,5569573.0
2008-06-18 17:13:00,1.99694,1.99694,1.99665,1.99666,3733072.0
2008-06-18 17:14:00,1.99669,1.99669,1.99641,1.9966,13710472.0
2008-06-18 17:15:00,1.99655,1.99661,1.99645,1.9965,4904278.0
2008-06-18 17:16:00,1.99643,1.99643,1.99636,1.99638,172859378.0
2008-06-18 17:17:00,1.99622,1.99666,1.99622,1.99666,22006675.0
2008-06-18 17:18:00,1.99669,1.99682,1.99669,1.99682,2635472.0
2008-06-18 17:19:00,1.99682,1.99691,1.99679,1.99691,10039190.0
2008-06-18 17:20:00,1.99696,1.997,1.99655,1.997,6721124.0
2008-06-18 17:21:00,1.99694,1.99694,1.99683,1.99688,7399228.0
2008-06-18 17:22:00,1.99684,1.99684,1.99625,1.99625,12225299.0
2008-06-18 17:23:00,1.99627,1.99627,1.99603,1.99603,25664423.0
2008-06-18 17:24:00,1.99605,1.99605,1.99584,1.99584,9922142.0
2008-06-18 17:25:00,1.99579,1.99579,1.99548,1.99555,5071240.0
2008-06-18 17:26:00,1.9956,1.9956,1.99521,1.9953,5940117.0
2008-06-18 17:27:00,1.99506,1.99517,1.99479,1.99517,23687921.0
2008-06-18 17:28:00,1.99508,1.99517,1.99428,1.9945,9138173.0
2008-06-18 17:29:00,1.99423,1.99485,1.99423,1.99485,11360469.0
2008-06-18 17:30:00,1.99472,1.99472,1.99448,1.99448,15109264.0
2008-06-18 17:31:00,1.9944,1.99444,1.9942,1.99438,14923885.0
2008-06-18 17:32:00,1.99436,1.99436,1.99375,1.99375,2474901.0
2008-06-18 17:33:00,1.9937,1.9937,1.99324,1.99349,3285494.0
2008-06-18 17:34:00,1.99349,1.99366,1.99349,1.99366,6447010.0
2008-06-18 17:35:00,1.99369,1.99375,1.99362,1.99366,3197006.0
2008-06-18 17:36:00,1.99373,1.99374,1.99348,1.9937,10003421.0
2008-06-18 17:37:00,1.99355,1.99372,1.99348,1.99363,5975581.0
2008-06-18 17:38:00,1.9934,1.99364,1.9934,1.99346,44753648.0
2008-06-18 17:39:00,1.99322,1.99369,1.99322,1.99369,3077367.0
2008-06-18 17:40:00,1.99359,1.99359,1.99342,1.99342,10219529.0
2008-06-18 17:41:00,1.9934,1.9934,1.993,1.993,3049721.0
2008-06-18 17:42:00,1.99291,1.99291,1.99238,1.99258,1969424.0
2008-06-18 17:43:00,1.99259,1.99296,1.99259,1.99296,1998827.0
2008-06-18 17:44:00,1.99316,1.99331,1.99316,1.99329,21103591.0
2008-06-18 17:45:00,1.99319,1.99319,1.99274,1.99274,6149843.0
2008-06-18 17:46:00,1.99272,1.99279,1.99254,1.99279,20172697.0
2008-06-18 17:47:00,1.99281,1.99297,1.99281,1.99281,9340326.0
2008-06-18 17:48:00,1.99285,1.99306,1.99284,1.99306,3003429.0
2008-06-18 17:49:00,1.99311,1.99316,1.99289,1.99289,5059853.0
2008-06-18 17:50:00,1.99282,1.99282,1.99254,1.99254,7220591.0
2008-06-18 17:51:00,1.99242,1.99242,1.99215,1.99219,4467405.0
2008-06-18 17:52:00,1.99235,1.99238,1.99212,1.99212,7834927.0
2008-06-18 17:53:00,1.99222,1.99245,1.99222,1.99245,3307468.0
2008-06-18 17:54:00,1.9925,1.99262,1.99245,1.99248,2337553.0
2008-06-18 17:55:00,1.9923,1.9923,1.99195,1.99223,5833135.0
2008-06-18 17:56:00,1.99236,1.99282,1.99236,1.99238,1934398.0
2008-06-18 17:57:00,1.99275,1.99287,1.99273,1.99284,38727571.0
2008-06-18 17:58:00,1.99304,1.99325,1.99242,1.99242,21275466.0
2008-06-18 17:59:00,1.99244,1.99269,1.99244,1.99269,7073810.0
2008-06-18 18:00:00,1.99249,1.99258,1.9924,1.9924,6426936.0
2008-06-18 18:01:00,1.9922,1.99237,1.9922,1.99237,4870914.0
2008-06-18 18:02:00,1.99222,1.99222,1.99197,1.99203,12402876.0
2008-06-18 18:03:00,1.99171,1.99197,1.99171,1.99173,1646561.0
2008-06-18 18:04:00,1.99161,1.99161,1.99137,1.99137,5595519.0
2008-06-18 18:05:00,1.9913,1.9914,1.99098,1.99098,10636585.0
2008-06-18 18:06:00,1.99096,1.99096,1.99025,1.99033,7606261.0
2008-06-18 18:07:00,1.99037,1.99045,1.99034,1.99037,16307222.0
2008-06-18 18:08:00,1.9903,1.9903,1.99006,1.99007,9352051.0
2008-06-18 18:09:00,1.98995,1.98995,1.9898,1.98991,22745036.0
2008-06-18 18:10:00,1.99001,1.99023,1.99001,1.99009,26693294.0
2008-06-18 18:11:00,1.99023,1.99041,1.99023,1.99027,8122394.0
2008-06-18 18:12:00,1.98987,1.99034,1.98987,1.99034,10035558.0
2008-06-18 18:13:00,1.99025,1.99045,1.99013,1.99045,2076614.0
2008-06-18 18:14:00,1.99053,1.99068,1.99053,1.99064,999008.0
2008-06-18 18:15:00,1.99071,1.99119,1.99071,1.99119,2638163.0
2008-06-18 18:16:00,1.99139,1.99159,1.99139,1.99156,4706736.0
2008-06-18 18:17:00,1.99154,1.99154,1.99126,1.99126,9968231.0
2008-06-18 18:18:00,1.99131,1.9915,1.99126,1.99126,6749856.0
2008-06-18 18:19:00,1.99135,1.99172,1.99135,1.99172,17949212.0
2008-06-18 18:20:00,1.99177,1.99205,1.99177,1.99205,4010839.0
2008-06-18 18:21:00,1.99201,1.99201,1.99178,1.99197,1080869.0
2008-06-18 18:22:00,1.99192,1.99192,1.99171,1.9918,1498811.0
2008-06-18 18:23:00,1.99175,1.99181,1.99169,1.99181,3746763.0
2008-06-18 18:24:00,1.99181,1.99192,1.99178,1.99192,3427437.0
2008-06-18 18:25:00,1.99178,1.9919,1.99173,1.99173,16098374.0
2008-06-18 18:26:00,1.9916,1.99185,1.9916,1.99185,17298185.0
2008-06-18 18:27:00,1.99183,1.99186,1.99169,1.99171,1837546.0
2008-06-18 18:28:00,1.99174,1.99197,1.99173,1.99189,25260629.0
2008-06-18 18:29:00,1.99189,1.99189,1.99167,1.99167,3564891.0
2008-06-18 18:30:00,1.99158,1.99187,1.99154,1.99187,3394838.0
2008-06-18 18:31:00,1.99195,1.99232,1.99195,1.99227,8063676.0
2008-06-18 18:32:00,1.99244,1.99244,1.9923,1.9923,22893979.0
2008-06-18 18:33:00,1.99223,1.99223,1.99191,1.99217,6737104.0
2008-06-18 18:34:00,1.99212,1.99212,1.99171,1.99171,4432144.0
2008-06-18 18:35:00,1.99165,1.9917,1.99157,1.99165,17403021.0
2008-06-18 18:36:00,1.99165,1.99165,1.99148,1.99155,2784981.0
2008-06-18 18:37:00,1.99153,1.99157,1.99139,1.99157,15026063.0
2008-06-18 18:38:00,1.99155,1.99155,1.99127,1.99138,12236782.0
2008-06-18 18:39:00,1.99139,1.99148,1.99135,1.99139,4182535.0
2008-06-18 18:40:00,1.99129,1.99146,1.99128,1.99146,17918037.0
2008-06-18 18:41:00,1.99161,1.99199,1.99161,1.99199,980149.0
2008-06-18 18:42:00,1.99218,1.99231,1.99213,1.99213,24129670.0
2008-06-18 18:43:00,1.9919,1.99235,1.9919,1.99217,10234058.0
2008-06-18 18:44:00,1.99215,1.99227,1.99214,1.99216,3388501.0
2008-06-18 18:45:00,1.99229,1.99281,1.99229,1.99281,2410476.0
2008-06-18 18:46:00,1.99292,1.99298,1.99289,1.99289,2501592.0
2008-06-18 18:47:00,1.99277,1.99308,1.99277,1.99308,9072173.0
2008-06-18 18:48:00,1.99312,1.99325,1.99301,1.99325,7447587.0
2008-06-18 18:49:00,1.99324,1.99332,1.99302,1.99312,8162551.0
2008-06-18 18:50:00,1.99312,1.99316,1.9929,1.9929,1538970.0
2008-06-18 18:51:00,1.9929,1.99297,1.99254,1.99286,6458425.0
2008-06-18 18:52:00,1.99268,1.99268,1.99229,1.99229,2785270.0
2008-06-18 18:53:00,1.99222,1.99252,1.99214,1.9925,12945642.0
2008-06-18 18:54:00,1.99258,1.99266,1.99235,1.99266,3010995.0
2008-06-18 18:55:00,1.99276,1.99298,1.99276,1.99293,3815183.0
2008-06-18 18:56:00,1.99289,1.99289,1.99273,1.99273,8571357.0
2008-06-18 18:57:00,1.99268,1.99268,1.9925,1.9925,6142457.0
2008-06-18 18:58:00,1.99236,1.99242,1.9909,1.99237,1448033.0
2008-06-18 18:59:00,1.99235,1.99246,1.99219,1.99246,14502772.0
2008-06-18 19:00:00,1.99268,1.99279,1.99261,1.99276,15836849.0
2008-06-18 19:01:00,1.99272,1.99273,1.99256,1.99256,1998469.0
2008-06-18 19:02:00,1.99241,1.99241,1.99211,1.99226,2421479.0
2008-06-18 19:03:00,1.99225,1.99225,1.99209,1.99222,13267378.0
2008-06-18 19:04:00,1.99217,1.99233,1.99217,1.99221,17056757.0
2008-06-18 19:05:00,1.99211,1.99241,1.99211,1.99241,19478286.0
2008-06-18 19:06:00,1.99249,1.9927,1.99249,1.99252,4836036.0
2008-06-18 19:07:00,1.99248,1.99248,1.99227,1.99227,4920768.0
2008-06-18 19:08:00,1.99222,1.99225,1.9921,1.99221,10771312.0
2008-06-18 19:09:00,1.99218,1.99218,1.99211,1.99218,2615945.0
2008-06-18 19:10:00,1.99224,1.99235,1.99223,1.99232,2528328.0
2008-06-18 19:11:00,1.99238,1.99238,1.99211,1.99211,17538595.0
2008-06-18 19:12:00,1.99218,1.99218,1.99201,1.99201,15938552.0
2008-06-18 19:13:00,1.99177,1.99189,1.99151,1.99165,7270903.0
2008-06-18 19:14:00,1.99178,1.99226,1.99178,1.99226,7140721.0
2008-06-18 19:15:00,1.99241,1.99252,1.99237,1.99252,3492604.0
2008-06-18 19:16:00,1.99245,1.99245,1.99198,1.99198,1713545.0
2008-06-18 19:17:00,1.99194,1.99204,1.99161,1.99187,6283650.0
2008-06-18 19:18:00,1.99195,1.99209,1.99192,1.99209,4126181.0
2008-06-18 19:19:00,1.99213,1.99222,1.99204,1.99208,3468477.0
2008-06-18 19:20:00,1.99223,1.99238,1.99211,1.99228,4504985.0
2008-06-18 19:21:00,1.99223,1.99227,1.99216,1.99227,4099225.0
2008-06-18 19:22:00,1.99218,1.99218,1.99175,1.99199,7608209.0
2008-06-18 19:23:00,1.99205,1.99208,1.99195,1.99196,12756448.0
2008-06-18 19:24:00,1.99196,1.99211,1.99196,1.99203,5858342.0
2008-06-18 19:25:00,1.99215,1.99227,1.99212,1.99216,12117386.0
2008-06-18 19:26:00,1.99227,1.99258,1.99227,1.99258,4710122.0
2008-06-18 19:27:00,1.99257,1.99267,1.99229,1.99229,6114581.0
2008-06-18 19:28:00,1.99216,1.99218,1.99194,1.99194,12287134.0
2008-06-18 19:29:00,1.99186,1.99195,1.99177,1.99193,1798608.0
2008-06-18 19:30:00,1.99183,1.99183,1.99128,1.99182,30204596.0
2008-06-18 19:31:00,1.99184,1.99212,1.99184,1.99194,7595594.0
2008-06-18 19:32:00,1.99195,1.99202,1.99184,1.99192,3424553.0
2008-06-18 19:33:00,1.99187,1.992,1.9918,1.992,6333268.0
2008-06-18 19:34:00,1.992,1.992,1.99178,1.99198,10769870.0
2008-06-18 19:35:00,1.99197,1.99197,1.99147,1.99191,1935826.0
2008-06-18 19:36:00,1.992,1.99229,1.992,1.99225,3508270.0
2008-06-18 19:37:00,1.99223,1.99234,1.99209,1.9923,7587952.0
2008-06-18 19:38:00,1.99227,1.99227,1.99204,1.99221,3966495.0
2008-06-18 19:39:00,1.99212,1.99228,1.99212,1.9922,13864361.0
2008-06-18 19:40:00,1.9921,1.99217,1.99199,1.99217,4322108.0
2008-06-18 19:41:00,1.99202,1.99226,1.99202,1.99223,17980973.0
2008-06-18 19:42:00,1.99219,1.9922,1.992,1.992,5692523.0
2008-06-18 19:43:00,1.99225,1.99245,1.99221,1.99245,9077236.0
2008-06-18 19:44:00,1.99244,1.99244,1.9922,1.9922,7477547.0
2008-06-18 19:45:00,1.99223,1.99233,1.99208,1.99208,5023599.0
2008-06-18 19:46:00,1.99207,1.99207,1.99193,1.99206,3356083.0
2008-06-18 19:47:00,1.99209,1.99222,1.99204,1.99204,2510825.0
2008-06-18 19:48:00,1.99205,1.99207,1.99179,1.99202,2243650.0
2008-06-18 19:49:00,1.99205,1.99216,1.99203,1.99216,1859053.0
2008-06-18 19:50:00,1.99225,1.99236,1.99213,1.99236,2615447.0
2008-06-18 19:51:00,1.9925,1.99285,1.9925,1.99285,6848642.0
2008-06-18 19:52:00,1.99277,1.99277,1.9927,1.99272,8456290.0
2008-06-18 19:53:00,1.99265,1.99269,1.99215,1.99262,877249.0
2008-06-18 19:54:00,1.9927,1.99292,1.99265,1.99265,10199514.0
2008-06-18 19:55:00,1.99254,1.99254,1.99227,1.9923,4945320.0
2008-06-18 19:56:00,1.99225,1.99247,1.99225,1.9924,3068990.0
2008-06-18 19:57:00,1.99229,1.99232,1.99216,1.99231,1548391.0
2008-06-18 19:58:00,1.99234,1.99234,1.99193,1.99199,4600131.0
2008-06-18 19:59:00,1.99183,1.99186,1.99166,1.99179,5829987.0
2008-06-18 20:00:00,1.99184,1.99195,1.99178,1.99182,1134394.0
2008-06-18 20:01:00,1.99187,1.9921,1.99184,1.9921,4095607.0
2008-06-18 20:02:00,1.99216,1.99236,1.9921,1.99225,6683774.0
2008-06-18 20:03:00,1.99216,1.99216,1.99192,1.99206,17812499.0
2008-06-18 20:04:00,1.99212,1.99219,1.99206,1.99211,1873322.0
2008-06-18 20:05:00,1.99216,1.99216,1.99169,1.99214,10033081.0
2008-06-18 20:06:00,1.9922,1.99226,1.99217,1.99226,4177734.0
2008-06-18 20:07:00,1.99214,1.99231,1.9921,1.99211,3596750.0
2008-06-18 20:08:00,1.99208,1.99209,1.99189,1.99194,10706330.0
2008-06-18 20:09:00,1.99194,1.992,1.99172,1.992,7919568.0
2008-06-18 20:10:00,1.99199,1.9921,1.99183,1.9921,10694828.0
2008-06-18 20:11:00,1.99206,1.99224,1.99206,1.99213,2571723.0
2008-06-18 20:12:00,1.99213,1.99222,1.99209,1.99209,10086433.0
2008-06-18 20:13:00,1.99234,1.99277,1.99232,1.99277,2394429.0
2008-06-18 20:14:00,1.99292,1.99351,1.99292,1.99351,2989487.0
2008-06-18 20:15:00,1.99351,1.99351,1.99335,1.99335,35902980.0
2008-06-18 20:16:00,1.99351,1.99355,1.9934,1.9934,6708917.0
2008-06-18 20:17:00,1.99349,1.99349,1.99328,1.99328,2246311.0
2008-06-18 20:18:00,1.99327,1.99327,1.99309,1.99314,6526388.0
2008-06-18 20:19:00,1.99324,1.99352,1.99324,1.99352,837017.0
2008-06-18 20:20:00,1.99362,1.99373,1.99349,1.99373,2758795.0
2008-06-18 20:21:00,1.9938,1.99408,1.9938,1.99381,1786028.0
2008-06-18 20:22:00,1.99394,1.99394,1.99367,1.99367,3158724.0
2008-06-18 20:23:00,1.99383,1.99394,1.99383,1.99394,9931206.0
2008-06-18 20:24:00,1.99392,1.99392,1.99359,1.99363,1637020.0
2008-06-18 20:25:00,1.99355,1.99355,1.99339,1.99349,10509605.0
2008-06-18 20:26:00,1.99345,1.99345,1.99312,1.99327,4593034.0
2008-06-18 20:27:00,1.9933,1.99361,1.9933,1.99361,3240038.0
2008-06-18 20:28:00,1.99355,1.99368,1.99353,1.99353,4439560.0
2008-06-18 20:29:00,1.99356,1.99369,1.99344,1.99351,9030062.0
2008-06-18 20:30:00,1.9936,1.9936,1.99332,1.99332,6369608.0
2008-06-18 20:31:00,1.99325,1.99325,1.99307,1.99313,26684137.0
2008-06-18 20:32:00,1.99322,1.99322,1.99299,1.99311,3028798.0
2008-06-18 20:33:00,1.99311,1.99324,1.99305,1.99323,3886178.0
2008-06-18 20:34:00,1.99319,1.99329,1.9931,1.99315,8136167.0
2008-06-18 20:35:00,1.9931,1.99322,1.9931,1.99313,9129077.0
2008-06-18 20:36:00,1.9932,1.99325,1.99315,1.99319,6834980.0
2008-06-18 20:37:00,1.99331,1.99385,1.99331,1.99385,4362536.0
2008-06-18 20:38:00,1.99392,1.99416,1.99392,1.99399,4169226.0
2008-06-18 20:39:00,1.99393,1.99393,1.99369,1.99375,4607966.0
2008-06-18 20:40:00,1.99376,1.99376,1.99357,1.99357,4407980.0
2008-06-18 20:41:00,1.99351,1.99351,1.99326,1.99326,4173918.0
2008-06-18 20:42:00,1.99339,1.99359,1.9931,1.99359,18123320.0
2008-06-18 20:43:00,1.99363,1.9939,1.99363,1.99373,7734606.0
2008-06-18 20:44:00,1.99327,1.99371,1.99327,1.99358,3817571.0
2008-06-18 20:45:00,1.9937,1.99382,1.99365,1.99365,2504263.0
2008-06-18 20:46:00,1.99383,1.99387,1.99374,1.99374,2655270.0
2008-06-18 20:47:00,1.99369,1.99381,1.99356,1.99368,39203625.0
2008-06-18 20:48:00,1.9937,1.99394,1.9937,1.99394,1596493.0
2008-06-18 20:49:00,1.99397,1.99408,1.99386,1.99408,50185832.0
2008-06-18 20:50:00,1.99413,1.99421,1.99405,1.99406,5251825.0
2008-06-18 20:51:00,1.994,1.99418,1.99378,1.99378,21623411.0
2008-06-18 20:52:00,1.99376,1.99435,1.99376,1.99421,12783997.0
2008-06-18 20:53:00,1.99424,1.99424,1.99398,1.99398,7104408.0
2008-06-18 20:54:00,1.9939,1.99418,1.99355,1.99355,26427290.0
2008-06-18 20:55:00,1.99344,1.99359,1.99344,1.99355,1957806.0
2008-06-18 20:56:00,1.99357,1.99418,1.99357,1.99418,12123905.0
2008-06-18 20:57:00,1.99425,1.99437,1.99425,1.99434,3237824.0
2008-06-18 20:58:00,1.99427,1.99435,1.99411,1.99435,6801483.0
2008-06-18 20:59:00,1.99442,1.99503,1.99442,1.99503,14369837.0
2008-06-18 21:00:00,1.99502,1.99515,1.99496,1.99515,3829332.0
2008-06-18 21:01:00,1.99489,1.9949,1.99463,1.99463,2482473.0
2008-06-18 21:02:00,1.99465,1.99465,1.99445,1.99447,6188406.0
2008-06-18 21:03:00,1.99439,1.99439,1.99415,1.99415,11018837.0
2008-06-18 21:04:00,1.99395,1.99417,1.99395,1.99416,5363977.0
2008-06-18 21:05:00,1.99417,1.99428,1.99417,1.99417,8173323.0
2008-06-18 21:06:00,1.99411,1.99415,1.994,1.99415,4988138.0
2008-06-18 21:07:00,1.99425,1.99427,1.99411,1.99411,7886822.0
2008-06-18 21:08:00,1.99403,1.99404,1.99384,1.99404,5672435.0
2008-06-18 21:09:00,1.99393,1.99393,1.99359,1.99359,9613617.0
2008-06-18 21:10:00,1.99347,1.99347,1.99325,1.99327,10259327.0
2008-06-18 21:11:00,1.99339,1.99339,1.99326,1.99327,4657370.0
2008-06-18 21:12:00,1.99352,1.99366,1.9935,1.99357,12368722.0
2008-06-18 21:13:00,1.99355,1.99357,1.99339,1.99349,5849817.0
2008-06-18 21:14:00,1.99352,1.99357,1.99335,1.99338,6398683.0
2008-06-18 21:15:00,1.99358,1.99366,1.99344,1.99366,2608609.0
2008-06-18 21:16:00,1.99369,1.99373,1.99369,1.99371,1437431.0
2008-06-18 21:17:00,1.99381,1.99399,1.99374,1.99399,1892987.0
2008-06-18 21:18:00,1.994,1.994,1.99382,1.99383,10529022.0
2008-06-18 21:19:00,1.99364,1.99372,1.99345,1.9937,1322068.0
2008-06-18 21:20:00,1.99372,1.99372,1.99299,1.99299,9454199.0
2008-06-18 21:21:00,1.99298,1.99298,1.99255,1.99264,29605362.0
2008-06-18 21:22:00,1.99268,1.99274,1.99257,1.99266,1895633.0
2008-06-18 21:23:00,1.99263,1.99263,1.99247,1.99252,7636079.0
2008-06-18 21:24:00,1.99228,1.99263,1.99228,1.99245,1526522.0
2008-06-18 21:25:00,1.99239,1.9925,1.99227,1.9925,3242019.0
2008-06-18 21:26:00,1.99246,1.9926,1.99246,1.99249,20489930.0
2008-06-18 21:27:00,1.99258,1.99278,1.99253,1.99278,3534470.0
2008-06-18 21:28:00,1.993,1.99331,1.993,1.99311,4325311.0
2008-06-18 21:29:00,1.99325,1.99325,1.99313,1.99323,20332496.0
2008-06-18 21:30:00,1.99324,1.99324,1.99293,1.99293,5826314.0
2008-06-18 21:31:00,1.99282,1.99286,1.99266,1.99286,3612199.0
2008-06-18 21:32:00,1.99288,1.99294,1.99268,1.99268,8020940.0
2008-06-18 21:33:00,1.99273,1.99277,1.99262,1.99266,12113114.0
2008-06-18 21:34:00,1.99272,1.99327,1.99272,1.99327,6124428.0
2008-06-18 21:35:00,1.99342,1.99342,1.99327,1.99329,5926682.0
2008-06-18 21:36:00,1.99328,1.99348,1.99326,1.99348,5527696.0
2008-06-18 21:37:00,1.99354,1.99368,1.99353,1.99368,3211301.0
2008-06-18 21:38:00,1.99372,1.99391,1.99368,1.99391,7171080.0
2008-06-18 21:39:00,1.99383,1.99383,1.99363,1.99363,3132794.0
2008-06-18 21:40:00,1.99359,1.99369,1.9935,1.99368,4414515.0
2008-06-18 21:41:00,1.99369,1.99369,1.99349,1.99349,2445271.0
2008-06-18 21:42:00,1.99368,1.99368,1.99361,1.99363,4973739.0
2008-06-18 21:43:00,1.99371,1.99396,1.99354,1.99396,6260725.0
2008-06-18 21:44:00,1.99406,1.99417,1.9939,1.99395,7892302.0
2008-06-18 21:45:00,1.99396,1.99405,1.99392,1.99394,9883788.0
2008-06-18 21:46:00,1.99393,1.99406,1.99379,1.99399,18026327.0
2008-06-18 21:47:00,1.99375,1.99402,1.99373,1.99386,66113213.0
2008-06-18 21:48:00,1.99392,1.99414,1.99392,1.99414,7063663.0
2008-06-18 21:49:00,1.9942,1.99434,1.99414,1.99432,9121954.0
2008-06-18 21:50:00,1.99427,1.99446,1.9942,1.99444,7332947.0
2008-06-18 21:51:00,1.99444,1.99444,1.9943,1.99437,4626131.0
2008-06-18 21:52:00,1.99432,1.9944,1.99427,1.9944,14403771.0
2008-06-18 21:53:00,1.99443,1.99452,1.99443,1.99445,2900758.0
2008-06-18 21:54:00,1.99443,1.99448,1.9943,1.9943,3665101.0
2008-06-18 21:55:00,1.9942,1.99444,1.99397,1.99397,4332319.0
2008-06-18 21:56:00,1.99394,1.99394,1.9939,1.9939,1308431.0
2008-06-18 21:57:00,1.99395,1.99416,1.9937,1.9937,15200721.0
2008-06-18 21:58:00,1.99365,1.99431,1.99365,1.99431,5152019.0
2008-06-18 21:59:00,1.99436,1.99443,1.99429,1.99443,25980641.0
2008-06-18 22:00:00,1.99448,1.99455,1.99439,1.99444,1844684.0
2008-06-18 22:01:00,1.99433,1.99435,1.99418,1.99418,1539535.0
2008-06-18 22:02:00,1.99435,1.99453,1.99429,1.99429,3104032.0
2008-06-18 22:03:00,1.99437,1.9946,1.99432,1.99453,768885.0
2008-06-18 22:04:00,1.99452,1.99475,1.9945,1.99461,3004639.0
2008-06-18 22:05:00,1.99461,1.99461,1.99411,1.99433,4193699.0
2008-06-18 22:06:00,1.9942,1.9942,1.99405,1.99405,5429842.0
2008-06-18 22:07:00,1.99394,1.99396,1.99373,1.99377,15731222.0
2008-06-18 22:08:00,1.99375,1.99375,1.99339,1.99339,5766617.0
2008-06-18 22:09:00,1.99343,1.99343,1.99309,1.99309,17428057.0
2008-06-18 22:10:00,1.99305,1.99319,1.99287,1.99308,9560312.0
2008-06-18 22:11:00,1.99309,1.99311,1.99274,1.99274,8407920.0
2008-06-18 22:12:00,1.99292,1.99321,1.99292,1.99312,7182833.0
2008-06-18 22:13:00,1.99314,1.9932,1.99307,1.99307,21603217.0
2008-06-18 22:14:00,1.99308,1.99319,1.99305,1.99316,5663363.0
2008-06-18 22:15:00,1.99317,1.99319,1.99299,1.99309,6950712.0
2008-06-18 22:16:00,1.99304,1.99304,1.99286,1.99296,1366018.0
2008-06-18 22:17:00,1.99297,1.99297,1.99261,1.99261,6795208.0
2008-06-18 22:18:00,1.99248,1.99248,1.99205,1.99205,5407622.0
2008-06-18 22:19:00,1.99199,1.99214,1.99199,1.99199,9936449.0
2008-06-18 22:20:00,1.99194,1.99196,1.99129,1.99162,10689661.0
2008-06-18 22:21:00,1.99163,1.99163,1.99119,1.99122,5078405.0
2008-06-18 22:22:00,1.99123,1.99144,1.99123,1.99144,10321051.0
2008-06-18 22:23:00,1.99144,1.99177,1.99144,1.99177,38998607.0
2008-06-18 22:24:00,1.99184,1.99184,1.99176,1.99176,543636.0
2008-06-18 22:25:00,1.99165,1.99165,1.99127,1.99127,9660626.0
2008-06-18 22:26:00,1.99132,1.99168,1.99132,1.99168,15378236.0
2008-06-18 22:27:00,1.99174,1.99189,1.99171,1.99189,7917309.0
2008-06-18 22:28:00,1.9919,1.99228,1.99188,1.99228,5550055.0
2008-06-18 22:29:00,1.99248,1.99267,1.99244,1.99244,7658710.0
2008-06-18 22:30:00,1.99233,1.99233,1.99177,1.99181,9143673.0
2008-06-18 22:31:00,1.99175,1.992,1.99174,1.992,10509560.0
2008-06-18 22:32:00,1.99197,1.99197,1.99172,1.99172,6817466.0
2008-06-18 22:33:00,1.99176,1.99201,1.99176,1.99201,6136797.0
2008-06-18 22:34:00,1.99222,1.99222,1.99177,1.99177,17372465.0
2008-06-18 22:35:00,1.99197,1.9923,1.99197,1.9923,4252189.0
2008-06-18 22:36:00,1.9923,1.99257,1.9923,1.99247,7002677.0
2008-06-18 22:37:00,1.99255,1.99263,1.99252,1.99263,4640817.0
2008-06-18 22:38:00,1.99268,1.99273,1.99253,1.9927,9292618.0
2008-06-18 22:39:00,1.99267,1.99298,1.99267,1.99298,3038168.0
2008-06-18 22:40:00,1.99297,1.99301,1.99294,1.99297,5737801.0
2008-06-18 22:41:00,1.99285,1.99308,1.99283,1.99308,4808508.0
2008-06-18 22:42:00,1.99282,1.99313,1.99282,1.99313,2755541.0
2008-06-18 22:43:00,1.99329,1.9937,1.99325,1.9937,15251528.0
2008-06-18 22:44:00,1.9938,1.9938,1.99341,1.99343,14153655.0
2008-06-18 22:45:00,1.99347,1.99358,1.99346,1.99353,2840519.0
2008-06-18 22:46:00,1.99362,1.99396,1.99362,1.99396,8473404.0
2008-06-18 22:47:00,1.99394,1.99419,1.99394,1.99419,7397402.0
2008-06-18 22:48:00,1.99424,1.99444,1.99424,1.99444,3506872.0
2008-06-18 22:49:00,1.99445,1.9948,1.99445,1.9948,11027800.0
2008-06-18 22:50:00,1.9948,1.99483,1.99457,1.99458,2663836.0
2008-06-18 22:51:00,1.99441,1.99445,1.99417,1.99442,4017993.0
2008-06-18 22:52:00,1.99431,1.99445,1.99427,1.99436,8357252.0
2008-06-18 22:53:00,1.99438,1.99447,1.99428,1.99447,26819050.0
2008-06-18 22:54:00,1.99444,1.99465,1.99444,1.99447,6132771.0
2008-06-18 22:55:00,1.99434,1.99434,1.99409,1.99409,9012254.0
2008-06-18 22:56:00,1.99397,1.99397,1.99363,1.99363,20681562.0
2008-06-18 22:57:00,1.99362,1.99362,1.9935,1.9935,10001788.0
2008-06-18 22:58:00,1.99344,1.99344,1.99297,1.99298,3661700.0
2008-06-18 22:59:00,1.99271,1.99271,1.99243,1.99245,1702677.0
2008-06-18 23:00:00,1.99239,1.99252,1.9923,1.99249,16131072.0
2008-06-18 23:01:00,1.99238,1.99238,1.99218,1.99218,11762798.0
2008-06-18 23:02:00,1.99214,1.99214,1.99206,1.99211,8846458.0
2008-06-18 23:03:00,1.9922,1.99261,1.99216,1.99261,4954411.0
2008-06-18 23:04:00,1.99252,1.99252,1.99198,1.99217,7024996.0
2008-06-18 23:05:00,1.99231,1.99241,1.99091,1.99241,2452141.0
2008-06-18 23:06:00,1.99245,1.99273,1.99242,1.99273,5485451.0
2008-06-18 23:07:00,1.99261,1.99261,1.99232,1.99232,2333377.0
2008-06-18 23:08:00,1.99231,1.99231,1.99205,1.99205,5184467.0
2008-06-18 23:09:00,1.99243,1.99279,1.99243,1.99279,807189.0
2008-06-18 23:10:00,1.99274,1.99306,1.99274,1.99289,9793658.0
2008-06-18 23:11:00,1.99279,1.99281,1.99267,1.99281,4818998.0
2008-06-18 23:12:00,1.99275,1.99275,1.99255,1.99255,6364798.0
2008-06-18 23:13:00,1.99249,1.99261,1.9924,1.99258,9328922.0
2008-06-18 23:14:00,1.9925,1.99255,1.99248,1.99253,13631137.0
2008-06-18 23:15:00,1.99253,1.99253,1.99229,1.99243,4748855.0
2008-06-18 23:16:00,1.99243,1.99243,1.99226,1.99236,1493934.0
2008-06-18 23:17:00,1.9924,1.9924,1.99188,1.99217,1766168.0
2008-06-18 23:18:00,1.99214,1.99253,1.99214,1.99253,3304819.0
2008-06-18 23:19:00,1.99256,1.99288,1.99256,1.99265,23045557.0
2008-06-18 23:20:00,1.9925,1.99254,1.99227,1.99227,4561667.0
2008-06-18 23:21:00,1.99222,1.99222,1.99205,1.99216,7438329.0
2008-06-18 23:22:00,1.99218,1.99221,1.99203,1.99203,8335683.0
2008-06-18 23:23:00,1.99188,1.99225,1.99187,1.99225,3963796.0
2008-06-18 23:24:00,1.99219,1.99241,1.99199,1.99212,5126715.0
2008-06-18 23:25:00,1.99209,1.99227,1.99202,1.99227,7506373.0
2008-06-18 23:26:00,1.99221,1.99221,1.992,1.992,4732240.0
2008-06-18 23:27:00,1.99197,1.99215,1.99179,1.99198,8664711.0
2008-06-18 23:28:00,1.99203,1.99219,1.9919,1.9919,5314390.0
2008-06-18 23:29:00,1.99193,1.99196,1.99192,1.99196,4078656.0
2008-06-18 23:30:00,1.99161,1.99214,1.99161,1.992,10356466.0
2008-06-18 23:31:00,1.99201,1.99214,1.99188,1.99214,8624518.0
2008-06-18 23:32:00,1.99226,1.99231,1.99215,1.99215,1494365.0
2008-06-18 23:33:00,1.99203,1.99203,1.99177,1.99177,6022988.0
2008-06-18 23:34:00,1.99194,1.992,1.9918,1.99199,11067507.0
2008-06-18 23:35:00,1.99219,1.99264,1.99219,1.99264,7794690.0
2008-06-18 23:36:00,1.99256,1.99256,1.99232,1.9924,6056518.0
2008-06-18 23:37:00,1.99246,1.99264,1.99238,1.99241,7608997.0
2008-06-18 23:38:00,1.99251,1.99251,1.9922,1.99238,3524723.0
2008-06-18 23:39:00,1.99233,1.99254,1.99233,1.99252,5329938.0
2008-06-18 23:40:00,1.99252,1.99252,1.99229,1.99229,4555326.0
2008-06-18 23:41:00,1.99228,1.99251,1.99228,1.99251,9417540.0
2008-06-18 23:42:00,1.99246,1.99258,1.99245,1.99248,4675330.0
2008-06-18 23:43:00,1.99248,1.99267,1.99239,1.99267,2067088.0
2008-06-18 23:44:00,1.99277,1.99277,1.99236,1.99246,2263855.0
2008-06-18 23:45:00,1.99244,1.99259,1.99244,1.99246,7622477.0
2008-06-18 23:46:00,1.99227,1.99231,1.99206,1.99206,2216263.0
2008-06-18 23:47:00,1.99177,1.99184,1.9917,1.99183,7828964.0
2008-06-18 23:48:00,1.99172,1.99172,1.99139,1.99149,5466608.0
2008-06-18 23:49:00,1.99154,1.9916,1.99139,1.99159,11407126.0
2008-06-18 23:50:00,1.99155,1.99172,1.99155,1.99172,14181365.0
2008-06-18 23:51:00,1.99179,1.99206,1.99179,1.99206,31211092.0
2008-06-18 23:52:00,1.99208,1.99208,1.99183,1.99183,3116117.0
2008-06-18 23:53:00,1.9918,1.99215,1.99173,1.99215,7987675.0
2008-06-18 23:54:00,1.99217,1.99242,1.99217,1.99242,9769615.0
2008-06-18 23:56:00,1.99243,1.99266,1.99237,1.99237,4321226.0
2008-06-18 23:57:00,1.99241,1.99241,1.99208,1.99208,6376609.0
2008-06-18 23:58:00,1.99211,1.99212,1.99197,1.99197,2608547.0
2008-06-18 23:59:00,1.99203,1.9922,1.99195,1.9922,6168061.0
2008-06-19 00:00:00,1.99235,1.9924,1.99214,1.99214,12208836.0
2008-06-19 00:01:00,1.99212,1.99213,1.99209,1.99213,17055028.0
2008-06-19 00:02:00,1.99221,1.99233,1.99204,1.99222,3526165.0
2008-06-19 00:03:00,1.99236,1.99248,1.99229,1.9924,8834952.0
2008-06-19 00:04:00,1.99232,1.99232,1.9921,1.99214,5696864.0
2008-06-19 00:05:00,1.99216,1.99216,1.99191,1.99209,1985233.0
2008-06-19 00:06:00,1.9921,1.99212,1.992,1.992,13048012.0
2008-06-19 00:07:00,1.99191,1.99191,1.99165,1.99165,7020890.0
2008-06-19 00:08:00,1.99165,1.99194,1.9916,1.99194,3213989.0
2008-06-19 00:09:00,1.99197,1.99209,1.99196,1.99198,4896363.0
2008-06-19 00:10:00,1.99199,1.99199,1.99166,1.99166,3393876.0
2008-06-19 00:11:00,1.99186,1.99218,1.99183,1.99217,13749081.0
2008-06-19 00:12:00,1.99201,1.99203,1.99164,1.99183,7132831.0
2008-06-19 00:13:00,1.99191,1.99191,1.99181,1.99188,8147325.0
2008-06-19 00:14:00,1.99187,1.99187,1.99165,1.99165,1376036.0
2008-06-19 00:15:00,1.99163,1.99163,1.99139,1.99139,2779691.0
2008-06-19 00:16:00,1.99136,1.99137,1.99124,1.99124,7144830.0
2008-06-19 00:17:00,1.99126,1.99133,1.99121,1.99129,6344154.0
2008-06-19 00:18:00,1.99135,1.99148,1.99135,1.99148,16838429.0
2008-06-19 00:19:00,1.99147,1.99147,1.99131,1.99145,10705813.0
2008-06-19 00:20:00,1.9915,1.9915,1.99109,1.99109,1951971.0
2008-06-19 00:21:00,1.99118,1.99118,1.99095,1.99095,7122493.0
2008-06-19 00:22:00,1.9911,1.99146,1.9911,1.99119,12027285.0
2008-06-19 00:23:00,1.99111,1.99142,1.99065,1.99142,10886252.0
2008-06-19 00:24:00,1.99143,1.99143,1.99092,1.99092,4357147.0
2008-06-19 00:25:00,1.99094,1.99108,1.99094,1.99108,2879536.0
2008-06-19 00:26:00,1.99116,1.99185,1.99116,1.99185,3093724.0
2008-06-19 00:27:00,1.99176,1.99178,1.99152,1.99178,9091112.0
2008-06-19 00:28:00,1.99193,1.99201,1.99182,1.99182,20075321.0
2008-06-19 00:29:00,1.99157,1.99174,1.99146,1.99174,4235081.0
2008-06-19 00:30:00,1.99193,1.99193,1.99131,1.99176,3339605.0
2008-06-19 00:31:00,1.99172,1.99172,1.99152,1.99157,9841813.0
2008-06-19 00:32:00,1.99167,1.99188,1.99167,1.99188,11127019.0
2008-06-19 00:33:00,1.99189,1.99193,1.99185,1.99193,2645858.0
2008-06-19 00:34:00,1.99197,1.992,1.99184,1.9919,4382253.0
2008-06-19 00:35:00,1.99165,1.99169,1.99145,1.99145,32279451.0
2008-06-19 00:36:00,1.99142,1.99172,1.99142,1.99172,4832354.0
2008-06-19 00:37:00,1.99175,1.99175,1.99157,1.99157,3912768.0
2008-06-19 00:38:00,1.99153,1.99224,1.99153,1.99224,10805884.0
2008-06-19 00:39:00,1.99241,1.99241,1.9917,1.9917,1771039.0
2008-06-19 00:40:00,1.99166,1.99191,1.99145,1.99173,6091070.0
2008-06-19 00:41:00,1.99172,1.99177,1.9917,1.99177,5985765.0
2008-06-19 00:42:00,1.99187,1.99202,1.99187,1.99194,8533373.0
2008-06-19 00:43:00,1.99209,1.99209,1.99158,1.99179,12156474.0
2008-06-19 00:44:00,1.99181,1.99203,1.99181,1.99203,15062875.0
2008-06-19 00:45:00,1.99202,1.9921,1.99193,1.99203,4992793.0
2008-06-19 00:46:00,1.99194,1.99196,1.99184,1.99186,5198484.0
2008-06-19 00:47:00,1.99182,1.99202,1.99182,1.99201,8971159.0
2008-06-19 00:48:00,1.99204,1.99213,1.99187,1.99187,24184964.0
2008-06-19 00:49:00,1.99189,1.99214,1.99172,1.99174,20988715.0
2008-06-19 00:50:00,1.99181,1.99193,1.99175,1.99193,6360202.0
2008-06-19 00:51:00,1.99191,1.99191,1.99168,1.99176,12057435.0
2008-06-19 00:52:00,1.9917,1.9917,1.99152,1.99152,2366444.0
2008-06-19 00:54:00,1.9916,1.99168,1.99149,1.99159,7391532.0
2008-06-19 00:55:00,1.9917,1.99191,1.9917,1.99191,6963212.0
2008-06-19 00:56:00,1.99199,1.99204,1.99194,1.99194,8433565.0
2008-06-19 00:57:00,1.99184,1.99184,1.99151,1.99172,4162989.0
2008-06-19 00:58:00,1.9918,1.9918,1.99162,1.99163,8355215.0
2008-06-19 00:59:00,1.99166,1.99167,1.9915,1.99167,2807834.0
2008-06-19 01:00:00,1.99116,1.99172,1.99116,1.99149,4264722.0
2008-06-19 01:01:00,1.9917,1.9919,1.99167,1.9919,8752053.0
2008-06-19 01:02:00,1.99196,1.99196,1.99179,1.99195,5492233.0
2008-06-19 01:03:00,1.99189,1.99197,1.9917,1.9917,3171260.0
2008-06-19 01:04:00,1.99153,1.99175,1.99153,1.99175,5027626.0
2008-06-19 01:05:00,1.99176,1.99181,1.99175,1.99178,4707898.0
2008-06-19 01:06:00,1.99164,1.99182,1.9915,1.9915,3927069.0
2008-06-19 01:08:00,1.99184,1.99223,1.99177,1.99202,6689158.0
2008-06-19 01:09:00,1.99186,1.99186,1.99164,1.99171,7250831.0
2008-06-19 01:10:00,1.99172,1.99172,1.99153,1.99156,16339262.0
2008-06-19 01:11:00,1.99152,1.99163,1.99134,1.99163,18199695.0
2008-06-19 01:12:00,1.99166,1.99168,1.99156,1.9916,16437732.0
2008-06-19 01:13:00,1.99162,1.99184,1.99162,1.99184,5104097.0
2008-06-19 01:14:00,1.9917,1.9917,1.99128,1.99141,3973068.0
2008-06-19 01:15:00,1.99155,1.99178,1.99155,1.99178,6678263.0
2008-06-19 01:16:00,1.99187,1.99226,1.99187,1.99226,2407356.0
2008-06-19 01:17:00,1.99226,1.99233,1.99199,1.99221,8965041.0
2008-06-19 01:18:00,1.99213,1.99215,1.99197,1.99215,2500463.0
2008-06-19 01:19:00,1.99233,1.99243,1.99226,1.9923,8710878.0
2008-06-19 01:20:00,1.99229,1.99231,1.99218,1.9923,3584951.0
2008-06-19 01:21:00,1.99225,1.99228,1.99207,1.99219,12317851.0
2008-06-19 01:22:00,1.99232,1.99257,1.99207,1.99239,11117328.0
2008-06-19 01:23:00,1.99241,1.99254,1.99232,1.99254,3460366.0
2008-06-19 01:24:00,1.99259,1.99266,1.99233,1.99233,6347372.0
2008-06-19 01:25:00,1.99231,1.99261,1.99229,1.99261,3519941.0
2008-06-19 01:26:00,1.99253,1.99269,1.99247,1.99269,7248987.0
2008-06-19 01:27:00,1.99269,1.99279,1.99242,1.99279,4542790.0
2008-06-19 01:28:00,1.9928,1.99282,1.99271,1.99271,5928392.0
2008-06-19 01:29:00,1.99266,1.99266,1.9924,1.9924,5471479.0
2008-06-19 01:30:00,1.9926,1.99268,1.99252,1.99252,3523262.0
2008-06-19 01:31:00,1.99245,1.99261,1.99217,1.99251,14102755.0
2008-06-19 01:32:00,1.99264,1.9927,1.99254,1.9927,2900964.0
2008-06-19 01:33:00,1.99265,1.99275,1.99257,1.99275,3429222.0
2008-06-19 01:34:00,1.99267,1.99271,1.99249,1.99249,9394415.0
2008-06-19 01:35:00,1.99227,1.99227,1.99199,1.99199,2665551.0
2008-06-19 01:36:00,1.99234,1.99255,1.99234,1.99255,11950358.0
2008-06-19 01:37:00,1.99259,1.9928,1.99254,1.9928,15043869.0
2008-06-19 01:38:00,1.99282,1.99282,1.99263,1.99274,7574767.0
2008-06-19 01:39:00,1.99256,1.9926,1.99229,1.99234,8478146.0
2008-06-19 01:40:00,1.99237,1.99239,1.99216,1.99234,6052641.0
2008-06-19 01:41:00,1.99252,1.99255,1.99227,1.99227,10997789.0
2008-06-19 01:42:00,1.99253,1.99253,1.99227,1.99228,2304547.0
2008-06-19 01:43:00,1.99218,1.99241,1.99218,1.99241,3436654.0
2008-06-19 01:44:00,1.99257,1.99279,1.99257,1.99265,5574205.0
2008-06-19 01:45:00,1.99274,1.99274,1.99253,1.99259,6257785.0
2008-06-19 01:46:00,1.99267,1.99279,1.99247,1.99247,2732563.0
2008-06-19 01:47:00,1.99236,1.99243,1.99228,1.99241,3746565.0
2008-06-19 01:48:00,1.99243,1.99261,1.99229,1.99251,4990843.0
2008-06-19 01:49:00,1.99261,1.9927,1.99261,1.99266,3541998.0
2008-06-19 01:50:00,1.99264,1.99264,1.99247,1.99259,9358305.0
2008-06-19 01:51:00,1.99267,1.99293,1.99267,1.99287,4635263.0
2008-06-19 01:52:00,1.99131,1.99266,1.99131,1.99214,2643515.0
2008-06-19 01:53:00,1.99224,1.9931,1.99224,1.9931,5413415.0
2008-06-19 01:54:00,1.993,1.993,1.9924,1.99272,8402546.0
2008-06-19 01:55:00,1.99259,1.99259,1.99229,1.99229,12667509.0
2008-06-19 01:56:00,1.9923,1.99248,1.992,1.992,5681029.0
2008-06-19 01:57:00,1.99256,1.99289,1.99256,1.99284,5355923.0
2008-06-19 01:58:00,1.9928,1.99293,1.99266,1.99293,4459867.0
2008-06-19 01:59:00,1.99298,1.99312,1.99296,1.99312,13412516.0
2008-06-19 02:00:00,1.99326,1.99326,1.99274,1.99281,9613252.0
2008-06-19 02:01:00,1.99283,1.99304,1.99278,1.99304,4486789.0
2008-06-19 02:02:00,1.99308,1.99337,1.99308,1.99337,5287191.0
2008-06-19 02:03:00,1.99299,1.99357,1.99299,1.99357,5210042.0
2008-06-19 02:04:00,1.99365,1.9939,1.99365,1.9939,11657932.0
2008-06-19 02:05:00,1.99411,1.99411,1.99342,1.99377,8781925.0
2008-06-19 02:06:00,1.99372,1.99372,1.99342,1.99351,5123912.0
2008-06-19 02:07:00,1.9936,1.99366,1.99214,1.99214,2509507.0
2008-06-19 02:08:00,1.99352,1.99352,1.99316,1.99332,4651079.0
2008-06-19 02:09:00,1.99345,1.99374,1.99345,1.99346,9706775.0
2008-06-19 02:10:00,1.99342,1.99358,1.99339,1.99358,3265115.0
2008-06-19 02:11:00,1.99345,1.99345,1.99327,1.99329,5280199.0
2008-06-19 02:12:00,1.99337,1.99344,1.99333,1.99333,3612538.0
2008-06-19 02:13:00,1.99335,1.99351,1.9933,1.99351,2492988.0
2008-06-19 02:14:00,1.99359,1.99371,1.99357,1.9936,6897151.0
2008-06-19 02:15:00,1.99338,1.99342,1.99318,1.99318,6038572.0
2008-06-19 02:16:00,1.99303,1.99303,1.99258,1.99258,3339150.0
2008-06-19 02:17:00,1.99259,1.99259,1.99242,1.99245,2272729.0
2008-06-19 02:18:00,1.99215,1.99257,1.99215,1.99239,11619428.0
2008-06-19 02:19:00,1.99242,1.99244,1.99222,1.99236,6405590.0
2008-06-19 02:20:00,1.99229,1.9923,1.99206,1.99209,8319251.0
2008-06-19 02:21:00,1.9923,1.99241,1.9922,1.99241,6905611.0
2008-06-19 02:22:00,1.99243,1.99244,1.99223,1.99234,14356207.0
2008-06-19 02:23:00,1.99232,1.99232,1.99213,1.9922,12421119.0
2008-06-19 02:24:00,1.99204,1.99236,1.99204,1.99205,2840829.0
2008-06-19 02:25:00,1.99209,1.99217,1.99198,1.99217,8989010.0
2008-06-19 02:26:00,1.99236,1.99247,1.99214,1.99247,3747784.0
2008-06-19 02:27:00,1.99233,1.99269,1.99233,1.99257,7971177.0
2008-06-19 02:28:00,1.99254,1.99264,1.99199,1.99199,14837195.0
2008-06-19 02:29:00,1.99211,1.99232,1.99211,1.99224,3705578.0
2008-06-19 02:30:00,1.99218,1.99228,1.99218,1.99227,5258511.0
2008-06-19 02:31:00,1.99214,1.9924,1.99214,1.9924,5666054.0
2008-06-19 02:32:00,1.99244,1.99244,1.99214,1.99239,4962628.0
2008-06-19 02:33:00,1.99243,1.99256,1.99235,1.99235,6899197.0
2008-06-19 02:34:00,1.99247,1.9926,1.99243,1.99257,3844829.0
2008-06-19 02:35:00,1.99264,1.99274,1.99264,1.9927,5906180.0
2008-06-19 02:36:00,1.99274,1.99274,1.99259,1.99262,3231269.0
2008-06-19 02:37:00,1.99258,1.99258,1.99205,1.99243,10191903.0
2008-06-19 02:38:00,1.99247,1.99296,1.99247,1.99296,13594364.0
2008-06-19 02:39:00,1.99304,1.99308,1.9929,1.99299,3284122.0
2008-06-19 02:40:00,1.99299,1.99313,1.99295,1.99313,8887744.0
2008-06-19 02:41:00,1.99308,1.99312,1.99284,1.99284,2380034.0
2008-06-19 02:42:00,1.99279,1.99283,1.99246,1.9928,8693794.0
2008-06-19 02:43:00,1.99282,1.99289,1.99261,1.99289,2419695.0
2008-06-19 02:44:00,1.99299,1.99308,1.99299,1.99306,7281936.0
2008-06-19 02:45:00,1.99302,1.99302,1.9928,1.99296,4064520.0
2008-06-19 02:46:00,1.99311,1.9933,1.99311,1.9933,4907315.0
2008-06-19 02:47:00,1.99344,1.99362,1.99344,1.99355,14955629.0
2008-06-19 02:48:00,1.9935,1.9935,1.99309,1.99325,18183330.0
2008-06-19 02:49:00,1.99327,1.99334,1.99315,1.99334,14975036.0
2008-06-19 02:50:00,1.99331,1.99331,1.99304,1.99314,7076052.0
2008-06-19 02:51:00,1.99319,1.99352,1.99317,1.99352,6595502.0
2008-06-19 02:52:00,1.99352,1.99352,1.9931,1.9931,5226893.0
2008-06-19 02:53:00,1.99283,1.99309,1.99283,1.99296,3765889.0
2008-06-19 02:54:00,1.99311,1.99314,1.99295,1.99295,4910712.0
2008-06-19 02:55:00,1.99283,1.99283,1.99244,1.99244,4870788.0
2008-06-19 02:56:00,1.99258,1.99275,1.99258,1.99275,3181761.0
2008-06-19 02:57:00,1.99285,1.99295,1.99285,1.99295,5030899.0
2008-06-19 02:58:00,1.99297,1.99306,1.9929,1.993,9204934.0
2008-06-19 02:59:00,1.99291,1.99296,1.99242,1.99294,4665999.0
2008-06-19 03:00:00,1.99286,1.99286,1.99252,1.99252,2918444.0
2008-06-19 03:01:00,1.99235,1.99236,1.99207,1.99212,8726074.0
2008-06-19 03:02:00,1.99207,1.99226,1.99206,1.99226,4616825.0
2008-06-19 03:03:00,1.9924,1.99257,1.9924,1.99252,8080448.0
2008-06-19 03:04:00,1.99236,1.99236,1.99193,1.99193,7317373.0
2008-06-19 03:05:00,1.99187,1.99189,1.99172,1.99189,7035534.0
2008-06-19 03:06:00,1.99204,1.99247,1.99177,1.99247,7681285.0
2008-06-19 03:07:00,1.99263,1.99284,1.99263,1.99284,2545111.0
2008-06-19 03:08:00,1.99286,1.99297,1.99276,1.99285,11088316.0
2008-06-19 03:09:00,1.9928,1.99281,1.99268,1.99281,6625900.0
2008-06-19 03:10:00,1.99276,1.99277,1.9926,1.99265,20524852.0
2008-06-19 03:11:00,1.9926,1.99278,1.9926,1.99278,5772513.0
2008-06-19 03:12:00,1.99279,1.99279,1.99243,1.99243,9462249.0
2008-06-19 03:13:00,1.99246,1.99246,1.99212,1.99227,5035338.0
2008-06-19 03:14:00,1.99229,1.99229,1.99201,1.99201,4695122.0
2008-06-19 03:15:00,1.99195,1.99195,1.99176,1.99177,15789177.0
2008-06-19 03:16:00,1.99183,1.99207,1.99167,1.99192,12859911.0
2008-06-19 03:17:00,1.99171,1.99188,1.99171,1.99188,8526552.0
2008-06-19 03:18:00,1.99191,1.99216,1.99191,1.99216,5826695.0
2008-06-19 03:19:00,1.99215,1.99229,1.99195,1.99229,6466791.0
2008-06-19 03:20:00,1.99241,1.99273,1.99241,1.99273,1899236.0
2008-06-19 03:21:00,1.99265,1.99265,1.99229,1.99234,9846804.0
2008-06-19 03:22:00,1.99246,1.99287,1.99246,1.99285,4324933.0
2008-06-19 03:23:00,1.99266,1.99266,1.99245,1.99248,4420374.0
2008-06-19 03:24:00,1.99239,1.99239,1.992,1.992,29481642.0
2008-06-19 03:25:00,1.99204,1.99204,1.99182,1.99182,4028544.0
2008-06-19 03:26:00,1.99185,1.99207,1.99185,1.99207,2634005.0
2008-06-19 03:27:00,1.99232,1.99252,1.99232,1.99239,10834487.0
2008-06-19 03:28:00,1.99231,1.99247,1.99226,1.99233,9528330.0
2008-06-19 03:29:00,1.99224,1.99224,1.99165,1.9922,3192433.0
2008-06-19 03:30:00,1.99223,1.99255,1.99223,1.99237,4155299.0
2008-06-19 03:31:00,1.99226,1.99226,1.99196,1.99196,21145272.0
2008-06-19 03:32:00,1.9919,1.99206,1.99172,1.99172,9333790.0
2008-06-19 03:33:00,1.99165,1.99165,1.99139,1.99156,3185466.0
2008-06-19 03:34:00,1.99176,1.99194,1.99171,1.99171,2936805.0
2008-06-19 03:35:00,1.99163,1.99204,1.99163,1.99202,4168323.0
2008-06-19 03:36:00,1.99205,1.99277,1.99205,1.99277,10640455.0
2008-06-19 03:37:00,1.99285,1.99285,1.99255,1.99255,11287928.0
2008-06-19 03:38:00,1.99245,1.99263,1.99245,1.99263,7128909.0
2008-06-19 03:39:00,1.99253,1.99275,1.99253,1.9926,1949437.0
2008-06-19 03:40:00,1.99255,1.99274,1.99248,1.99274,10819418.0
2008-06-19 03:41:00,1.99287,1.99321,1.99275,1.99275,16596124.0
2008-06-19 03:42:00,1.99277,1.99299,1.99277,1.99299,6985413.0
2008-06-19 03:43:00,1.99303,1.99331,1.99303,1.99331,6681159.0
2008-06-19 03:44:00,1.99352,1.9937,1.99347,1.99347,2682840.0
2008-06-19 03:45:00,1.99321,1.99321,1.99292,1.99292,1262188.0
2008-06-19 03:46:00,1.99295,1.9931,1.99295,1.99295,8994619.0
2008-06-19 03:47:00,1.99286,1.99286,1.99251,1.99251,6992287.0
2008-06-19 03:48:00,1.99266,1.9927,1.99251,1.99266,15254724.0
2008-06-19 03:49:00,1.99255,1.9927,1.99246,1.99246,3647759.0
2008-06-19 03:50:00,1.9925,1.9928,1.9925,1.9928,5071324.0
2008-06-19 03:51:00,1.99283,1.99305,1.99281,1.99305,3066490.0
2008-06-19 03:52:00,1.99313,1.99347,1.99313,1.99335,6413533.0
2008-06-19 03:53:00,1.99343,1.99348,1.99334,1.99338,13321093.0
2008-06-19 03:54:00,1.99343,1.99348,1.99337,1.99339,1882094.0
2008-06-19 03:55:00,1.99326,1.99326,1.99299,1.99299,5439572.0
2008-06-19 03:56:00,1.99297,1.993,1.99283,1.99298,8804137.0
2008-06-19 03:57:00,1.99289,1.99308,1.99282,1.99308,3876611.0
2008-06-19 03:58:00,1.99305,1.99322,1.993,1.99312,15718921.0
2008-06-19 03:59:00,1.9931,1.99317,1.99301,1.99312,13410408.0
2008-06-19 04:00:00,1.99312,1.99322,1.99309,1.99315,6655221.0
2008-06-19 04:01:00,1.99306,1.99323,1.99306,1.99314,2375293.0
2008-06-19 04:02:00,1.99307,1.99307,1.99281,1.99281,6494156.0
2008-06-19 04:03:00,1.99264,1.99279,1.99258,1.99279,4788594.0
2008-06-19 04:04:00,1.99281,1.99281,1.99239,1.99273,2001682.0
2008-06-19 04:05:00,1.99279,1.99287,1.99273,1.99273,10808291.0
2008-06-19 04:06:00,1.99268,1.99268,1.99242,1.9926,8701170.0
2008-06-19 04:07:00,1.99267,1.99267,1.99248,1.99264,3322087.0
2008-06-19 04:08:00,1.9927,1.9927,1.99251,1.99251,32579427.0
2008-06-19 04:09:00,1.99252,1.99259,1.99247,1.99259,13440779.0
2008-06-19 04:10:00,1.99264,1.99264,1.99237,1.99254,11007554.0
2008-06-19 04:11:00,1.99244,1.99258,1.99204,1.99258,5194914.0
2008-06-19 04:12:00,1.99271,1.99278,1.9926,1.9926,7653696.0
2008-06-19 04:13:00,1.9927,1.9927,1.99241,1.99253,2036820.0
2008-06-19 04:14:00,1.99276,1.9929,1.99265,1.99265,7038298.0
2008-06-19 04:15:00,1.9926,1.9926,1.9925,1.99256,2080941.0
2008-06-19 04:16:00,1.99256,1.99261,1.99248,1.99253,1973545.0
2008-06-19 04:17:00,1.99252,1.99264,1.99249,1.99253,4260370.0
2008-06-19 04:18:00,1.9927,1.99353,1.9927,1.99353,9582357.0
2008-06-19 04:19:00,1.9935,1.9935,1.99274,1.99274,4386447.0
2008-06-19 04:20:00,1.99268,1.99269,1.99255,1.99255,5805400.0
2008-06-19 04:21:00,1.99249,1.99252,1.99234,1.99252,3884847.0
2008-06-19 04:22:00,1.99255,1.99285,1.99255,1.99259,8258083.0
2008-06-19 04:23:00,1.99244,1.99248,1.99228,1.99248,5619855.0
2008-06-19 04:24:00,1.99248,1.99248,1.9923,1.9923,7826778.0
2008-06-19 04:25:00,1.9923,1.99233,1.99217,1.99223,10218362.0
2008-06-19 04:26:00,1.9921,1.99232,1.9921,1.99231,5741100.0
2008-06-19 04:27:00,1.99226,1.99226,1.99197,1.99201,1384823.0
2008-06-19 04:28:00,1.99191,1.99191,1.9916,1.99173,8305585.0
2008-06-19 04:29:00,1.99173,1.99179,1.99128,1.99128,9851104.0
2008-06-19 04:30:00,1.99168,1.99201,1.99166,1.99201,3811472.0
2008-06-19 04:31:00,1.99208,1.99217,1.99204,1.99217,5169137.0
2008-06-19 04:32:00,1.99227,1.99229,1.99187,1.99187,8094079.0
2008-06-19 04:33:00,1.99187,1.99198,1.99171,1.99198,5184880.0
2008-06-19 04:34:00,1.99208,1.99208,1.99182,1.99186,7563097.0
2008-06-19 04:35:00,1.99184,1.99188,1.99156,1.99156,5017829.0
2008-06-19 04:36:00,1.99167,1.9917,1.99159,1.99159,3823106.0
2008-06-19 04:37:00,1.99164,1.99199,1.99163,1.99163,9032055.0
2008-06-19 04:38:00,1.99175,1.99186,1.9917,1.99186,7076036.0
2008-06-19 04:39:00,1.99185,1.99194,1.99178,1.99188,4865778.0
2008-06-19 04:40:00,1.99192,1.99203,1.99165,1.99165,21437728.0
2008-06-19 04:41:00,1.99169,1.99169,1.99153,1.99153,3274692.0
2008-06-19 04:42:00,1.99168,1.99168,1.99115,1.99152,1653406.0
2008-06-19 04:43:00,1.99133,1.99135,1.9912,1.99121,1644035.0
2008-06-19 04:44:00,1.99124,1.99135,1.99112,1.99112,4321461.0
2008-06-19 04:45:00,1.9912,1.99156,1.9912,1.99156,14750716.0
2008-06-19 04:46:00,1.99182,1.99228,1.99163,1.99163,8775206.0
2008-06-19 04:47:00,1.99174,1.99209,1.99174,1.99209,6340704.0
2008-06-19 04:48:00,1.9921,1.9921,1.99164,1.992,4778385.0
2008-06-19 04:49:00,1.99204,1.99217,1.99198,1.99217,9630896.0
2008-06-19 04:50:00,1.9924,1.99244,1.99231,1.99231,750105.0
2008-06-19 04:51:00,1.99204,1.99259,1.99204,1.99259,5743289.0
2008-06-19 04:52:00,1.9927,1.99288,1.99252,1.99252,2286056.0
2008-06-19 04:53:00,1.99252,1.99253,1.9921,1.99253,5319483.0
2008-06-19 04:54:00,1.99249,1.99249,1.99098,1.99226,2345198.0
2008-06-19 04:55:00,1.99212,1.99234,1.99194,1.99194,6566645.0
2008-06-19 04:56:00,1.99206,1.99219,1.99191,1.99219,4850611.0
2008-06-19 04:57:00,1.99218,1.99221,1.99214,1.99214,8284752.0
2008-06-19 04:58:00,1.99213,1.99232,1.99213,1.99232,10742281.0
2008-06-19 04:59:00,1.9924,1.99253,1.99214,1.99248,17291320.0
2008-06-19 05:00:00,1.99257,1.99284,1.99257,1.99274,1746872.0
2008-06-19 05:01:00,1.99279,1.99279,1.99254,1.99264,3584982.0
2008-06-19 05:02:00,1.99256,1.99264,1.99254,1.99254,10497260.0
2008-06-19 05:03:00,1.99241,1.99259,1.99234,1.99259,19533018.0
2008-06-19 05:04:00,1.99254,1.9926,1.99252,1.99255,8575748.0
2008-06-19 05:05:00,1.99267,1.99275,1.99254,1.99254,6679850.0
2008-06-19 05:06:00,1.99257,1.99266,1.9924,1.99263,24788843.0
2008-06-19 05:07:00,1.99268,1.99298,1.99268,1.99298,1009916.0
2008-06-19 05:08:00,1.99319,1.99319,1.9926,1.9926,4447142.0
2008-06-19 05:09:00,1.99254,1.99259,1.99238,1.99259,2482838.0
2008-06-19 05:10:00,1.99254,1.99269,1.99254,1.99259,11665927.0
2008-06-19 05:11:00,1.99252,1.99252,1.99235,1.99235,3696113.0
2008-06-19 05:12:00,1.99232,1.99246,1.99231,1.99246,7867901.0
2008-06-19 05:13:00,1.99249,1.99255,1.99241,1.99255,9192236.0
2008-06-19 05:14:00,1.99266,1.99294,1.99266,1.9929,2937150.0
2008-06-19 05:15:00,1.99291,1.99291,1.99267,1.99267,14876662.0
2008-06-19 05:16:00,1.99268,1.99287,1.99268,1.9928,15809610.0
2008-06-19 05:17:00,1.99272,1.99277,1.99252,1.99268,2737202.0
2008-06-19 05:18:00,1.9928,1.99293,1.99249,1.99267,4648149.0
2008-06-19 05:19:00,1.99286,1.99291,1.99272,1.99272,5328568.0
2008-06-19 05:20:00,1.99275,1.99275,1.99256,1.99264,3324764.0
2008-06-19 05:21:00,1.99266,1.9929,1.99259,1.9929,8632251.0
2008-06-19 05:22:00,1.99295,1.99307,1.99295,1.99304,4292282.0
2008-06-19 05:23:00,1.99289,1.99297,1.99278,1.99278,6666679.0
2008-06-19 05:24:00,1.9929,1.99321,1.9929,1.99321,4134761.0
2008-06-19 05:25:00,1.99317,1.9934,1.99311,1.99324,15794585.0
2008-06-19 05:26:00,1.99324,1.99329,1.99315,1.99315,6010573.0
2008-06-19 05:27:00,1.99315,1.99327,1.99314,1.99327,6607353.0
2008-06-19 05:28:00,1.99328,1.99328,1.99316,1.99317,10510612.0
2008-06-19 05:29:00,1.99319,1.99323,1.99305,1.99312,8678508.0
2008-06-19 05:30:00,1.99291,1.99291,1.99236,1.99243,8073698.0
2008-06-19 05:31:00,1.99236,1.9924,1.9922,1.9922,6096281.0
2008-06-19 05:32:00,1.99219,1.99237,1.99216,1.99237,7834266.0
2008-06-19 05:33:00,1.99239,1.99243,1.99236,1.9924,16700952.0
2008-06-19 05:34:00,1.99255,1.99297,1.99255,1.99297,9784894.0
2008-06-19 05:35:00,1.993,1.99348,1.99299,1.99344,1977316.0
2008-06-19 05:36:00,1.99341,1.99341,1.99307,1.99323,38704453.0
2008-06-19 05:37:00,1.99343,1.99358,1.99298,1.9933,10403576.0
2008-06-19 05:38:00,1.99322,1.99322,1.99287,1.99287,5156789.0
2008-06-19 05:39:00,1.99279,1.99279,1.99235,1.9925,10684317.0
2008-06-19 05:40:00,1.99261,1.99266,1.9923,1.9923,10038845.0
2008-06-19 05:41:00,1.99234,1.99254,1.99234,1.9925,5258287.0
2008-06-19 05:42:00,1.99252,1.99253,1.9922,1.99222,6853464.0
2008-06-19 05:43:00,1.99225,1.99255,1.99225,1.99244,1268001.0
2008-06-19 05:44:00,1.99249,1.99272,1.99245,1.99272,6835197.0
2008-06-19 05:45:00,1.99275,1.99275,1.99261,1.99273,6021011.0
2008-06-19 05:46:00,1.99271,1.99282,1.99271,1.99278,23984921.0
2008-06-19 05:47:00,1.99274,1.9928,1.99274,1.99274,7628326.0
2008-06-19 05:48:00,1.99264,1.99282,1.99259,1.99282,9125154.0
2008-06-19 05:49:00,1.99277,1.99281,1.99251,1.99266,10445004.0
2008-06-19 05:50:00,1.9927,1.99282,1.99261,1.99261,18920917.0
2008-06-19 05:51:00,1.99246,1.99247,1.99223,1.99223,5301662.0
2008-06-19 05:52:00,1.99215,1.99233,1.99212,1.99232,15541615.0
2008-06-19 05:53:00,1.9924,1.9924,1.99217,1.99221,5103235.0
2008-06-19 05:54:00,1.99234,1.99244,1.99206,1.99244,4065238.0
2008-06-19 05:55:00,1.99238,1.99238,1.99219,1.99219,2776673.0
2008-06-19 05:56:00,1.99219,1.99219,1.99186,1.99195,708976.0
2008-06-19 05:57:00,1.99191,1.99211,1.99188,1.99199,2825443.0
2008-06-19 05:58:00,1.99185,1.99194,1.99178,1.99193,1503306.0
2008-06-19 05:59:00,1.99208,1.99209,1.99207,1.99207,1690200.0
2008-06-19 06:00:00,1.99204,1.99207,1.99193,1.99207,24267366.0
2008-06-19 06:01:00,1.99199,1.99207,1.99156,1.99187,5478540.0
2008-06-19 06:02:00,1.99185,1.99194,1.99179,1.99193,15840684.0
2008-06-19 06:03:00,1.99199,1.99219,1.99198,1.99218,24783470.0
2008-06-19 06:04:00,1.99213,1.99246,1.99189,1.99246,4176533.0
2008-06-19 06:05:00,1.99269,1.99269,1.99181,1.99183,3428853.0
2008-06-19 06:06:00,1.99187,1.99194,1.99185,1.99192,2690869.0
2008-06-19 06:07:00,1.99195,1.99196,1.99181,1.99181,13932841.0
2008-06-19 06:08:00,1.9918,1.9922,1.9918,1.9922,4604949.0
2008-06-19 06:09:00,1.99226,1.99229,1.99203,1.99208,6890573.0
2008-06-19 06:10:00,1.99211,1.99211,1.99186,1.99206,9805387.0
2008-06-19 06:11:00,1.9921,1.99219,1.99203,1.99219,6799173.0
2008-06-19 06:12:00,1.99233,1.9925,1.9923,1.9923,67891980.0
2008-06-19 06:13:00,1.99238,1.99246,1.99229,1.9923,18452583.0
2008-06-19 06:14:00,1.9923,1.99241,1.99228,1.99233,10685176.0
2008-06-19 06:15:00,1.99226,1.99226,1.99203,1.99218,8377349.0
2008-06-19 06:16:00,1.99225,1.99225,1.9919,1.9919,6135557.0
2008-06-19 06:17:00,1.99183,1.99218,1.99183,1.99213,4696195.0
2008-06-19 06:18:00,1.99194,1.99214,1.99183,1.99183,2607733.0
2008-06-19 06:19:00,1.99179,1.9921,1.99179,1.99179,4312314.0
2008-06-19 06:20:00,1.99181,1.99202,1.99164,1.99191,2976810.0
2008-06-19 06:21:00,1.99207,1.99213,1.99192,1.99211,7166779.0
2008-06-19 06:22:00,1.99217,1.99217,1.9918,1.99205,3092548.0
2008-06-19 06:23:00,1.992,1.99214,1.99196,1.99209,5166552.0
2008-06-19 06:24:00,1.992,1.99208,1.99179,1.99208,5535334.0
2008-06-19 06:25:00,1.99216,1.99216,1.99193,1.99193,6240500.0
2008-06-19 06:26:00,1.99203,1.99213,1.99202,1.99206,13296503.0
2008-06-19 06:27:00,1.99203,1.99211,1.99197,1.99197,8070979.0
2008-06-19 06:28:00,1.99198,1.99198,1.99171,1.99171,3832168.0
2008-06-19 06:29:00,1.99164,1.99164,1.99139,1.99146,6035132.0
2008-06-19 06:30:00,1.99141,1.99191,1.99141,1.99191,22279746.0
2008-06-19 06:31:00,1.99195,1.99213,1.99189,1.99189,3987931.0
2008-06-19 06:32:00,1.9916,1.9916,1.99138,1.99149,3510598.0
2008-06-19 06:33:00,1.99147,1.99159,1.99145,1.99156,22598358.0
2008-06-19 06:34:00,1.9916,1.9916,1.99137,1.99145,3499966.0
2008-06-19 06:35:00,1.99155,1.99171,1.99141,1.99141,1413707.0
2008-06-19 06:36:00,1.99161,1.99161,1.9914,1.99145,7324074.0
2008-06-19 06:37:00,1.99144,1.99174,1.99137,1.99174,2085863.0
2008-06-19 06:38:00,1.99178,1.99205,1.99164,1.99179,27481075.0
2008-06-19 06:39:00,1.9917,1.99176,1.99156,1.99176,8688723.0
2008-06-19 06:40:00,1.99195,1.99207,1.99184,1.99184,1457468.0
2008-06-19 06:41:00,1.99178,1.99187,1.99161,1.99187,10195625.0
2008-06-19 06:42:00,1.992,1.992,1.99175,1.99191,1874803.0
2008-06-19 06:43:00,1.99195,1.99238,1.99195,1.99218,10207973.0
2008-06-19 06:44:00,1.99198,1.99198,1.99166,1.99192,2578440.0
2008-06-19 06:45:00,1.99174,1.99204,1.99174,1.99204,7019949.0
2008-06-19 06:46:00,1.99218,1.99218,1.99161,1.99172,6167441.0
2008-06-19 06:47:00,1.99175,1.99201,1.99175,1.99193,11880438.0
2008-06-19 06:48:00,1.99174,1.99205,1.99174,1.99205,4347807.0
2008-06-19 06:49:00,1.99193,1.99212,1.99193,1.99196,9646756.0
2008-06-19 06:50:00,1.99196,1.99204,1.99184,1.99195,9018403.0
2008-06-19 06:51:00,1.99198,1.99199,1.99185,1.99199,5663373.0
2008-06-19 06:52:00,1.992,1.992,1.99177,1.99177,7689959.0
2008-06-19 06:53:00,1.99172,1.99182,1.99166,1.99182,4725405.0
2008-06-19 06:54:00,1.99196,1.99199,1.99164,1.99164,7903040.0
2008-06-19 06:55:00,1.9917,1.9917,1.99154,1.99154,5665974.0
2008-06-19 06:56:00,1.9917,1.9917,1.99152,1.99153,11178693.0
2008-06-19 06:57:00,1.99167,1.99192,1.99156,1.99173,6508632.0
2008-06-19 06:58:00,1.99167,1.99176,1.99163,1.99163,2548479.0
2008-06-19 06:59:00,1.99175,1.99175,1.99132,1.99146,4157798.0
2008-06-19 07:00:00,1.99155,1.99175,1.99155,1.99161,13654351.0
2008-06-19 07:01:00,1.99172,1.99179,1.99172,1.99179,7530431.0
2008-06-19 07:02:00,1.99184,1.99199,1.99165,1.99165,3120795.0
2008-06-19 07:03:00,1.99157,1.99159,1.99144,1.99144,12213058.0
2008-06-19 07:04:00,1.99148,1.99148,1.99131,1.99138,2073287.0
2008-06-19 07:05:00,1.99144,1.99177,1.99144,1.99169,29301797.0
2008-06-19 07:06:00,1.99171,1.99211,1.99171,1.99211,6778368.0
2008-06-19 07:07:00,1.9921,1.99237,1.9921,1.99237,12464896.0
2008-06-19 07:08:00,1.99244,1.9928,1.99243,1.99266,20843852.0
2008-06-19 07:09:00,1.99257,1.99291,1.99245,1.99291,5249725.0
2008-06-19 07:10:00,1.99302,1.99302,1.99268,1.99292,51043361.0
2008-06-19 07:11:00,1.99278,1.99278,1.99232,1.99232,1518736.0
2008-06-19 07:12:00,1.99234,1.99265,1.99232,1.99252,42309115.0
2008-06-19 07:13:00,1.99243,1.99248,1.99236,1.99248,2890564.0
2008-06-19 07:14:00,1.99236,1.99243,1.99204,1.99204,2541367.0
2008-06-19 07:15:00,1.99202,1.99263,1.99202,1.99233,4240802.0
2008-06-19 07:16:00,1.99275,1.99275,1.99231,1.99231,8343696.0
2008-06-19 07:17:00,1.99235,1.99254,1.99208,1.99254,17036398.0
2008-06-19 07:18:00,1.99241,1.99245,1.99228,1.99245,4608499.0
2008-06-19 07:19:00,1.99243,1.99276,1.99243,1.99276,4197276.0
2008-06-19 07:20:00,1.9927,1.99276,1.99256,1.99276,4946294.0
2008-06-19 07:21:00,1.99277,1.99277,1.99262,1.99263,3921763.0
2008-06-19 07:22:00,1.99269,1.99271,1.99263,1.99267,4428072.0
2008-06-19 07:23:00,1.99271,1.99279,1.99269,1.9927,7539966.0
2008-06-19 07:24:00,1.99267,1.99304,1.99267,1.99304,8670414.0
2008-06-19 07:25:00,1.993,1.993,1.99275,1.99297,8477822.0
2008-06-19 07:26:00,1.99316,1.99346,1.99316,1.99346,3540936.0
2008-06-19 07:27:00,1.99359,1.99374,1.99347,1.99374,3188880.0
2008-06-19 07:28:00,1.9937,1.99385,1.99357,1.99357,28832131.0
2008-06-19 07:29:00,1.99356,1.99356,1.99338,1.99343,6234324.0
2008-06-19 07:30:00,1.99322,1.9933,1.99317,1.99326,8644516.0
2008-06-19 07:31:00,1.99315,1.99361,1.99315,1.99356,4266758.0
2008-06-19 07:32:00,1.99377,1.99389,1.99374,1.99389,3552285.0
2008-06-19 07:33:00,1.99393,1.99427,1.99382,1.99427,4243771.0
2008-06-19 07:34:00,1.9943,1.9944,1.9941,1.9941,9675573.0
2008-06-19 07:35:00,1.9939,1.9939,1.9935,1.99357,1688521.0
2008-06-19 07:36:00,1.99354,1.99422,1.99354,1.99422,9840672.0
2008-06-19 07:37:00,1.99425,1.99438,1.99416,1.99418,3009455.0
2008-06-19 07:38:00,1.99402,1.99466,1.99402,1.99466,1829759.0
2008-06-19 07:39:00,1.99462,1.99462,1.99428,1.99449,2722315.0
2008-06-19 07:40:00,1.99461,1.99498,1.99457,1.99498,856896.0
2008-06-19 07:41:00,1.99505,1.99592,1.99505,1.99592,6997307.0
2008-06-19 07:42:00,1.99589,1.9959,1.99583,1.9959,2467117.0
2008-06-19 07:43:00,1.99577,1.99577,1.99536,1.99536,6721689.0
2008-06-19 07:44:00,1.99521,1.99532,1.99512,1.99513,33504086.0
2008-06-19 07:45:00,1.99528,1.99545,1.99528,1.99545,3074338.0
2008-06-19 07:46:00,1.99549,1.99549,1.99522,1.99539,2627196.0
2008-06-19 07:47:00,1.99522,1.99528,1.99503,1.99503,10122874.0
2008-06-19 07:48:00,1.99502,1.99515,1.99502,1.99503,2833544.0
2008-06-19 07:49:00,1.99523,1.99535,1.9952,1.99531,10822533.0
2008-06-19 07:50:00,1.99539,1.99564,1.99525,1.99564,8239251.0
2008-06-19 07:51:00,1.99553,1.99554,1.99538,1.99539,11575662.0
2008-06-19 07:52:00,1.99523,1.99523,1.99469,1.99469,3314365.0
2008-06-19 07:53:00,1.99479,1.99492,1.99474,1.99492,3923122.0
2008-06-19 07:54:00,1.99489,1.99489,1.99451,1.99486,9607469.0
2008-06-19 07:55:00,1.99479,1.9949,1.99466,1.99471,1841466.0
2008-06-19 07:56:00,1.99481,1.99504,1.99481,1.995,17571766.0
2008-06-19 07:57:00,1.9949,1.9949,1.9947,1.99489,6723443.0
2008-06-19 07:58:00,1.99503,1.99518,1.99503,1.99518,3865969.0
2008-06-19 07:59:00,1.99515,1.99522,1.99502,1.99512,1133601.0
2008-06-19 08:00:00,1.99516,1.99526,1.99499,1.99509,5745528.0
2008-06-19 08:01:00,1.99514,1.99519,1.99492,1.99519,4952236.0
2008-06-19 08:02:00,1.99514,1.99533,1.99478,1.99478,1500234.0
2008-06-19 08:03:00,1.99478,1.9948,1.99463,1.99463,3280237.0
2008-06-19 08:04:00,1.99474,1.99488,1.99474,1.99488,4782245.0
2008-06-19 08:05:00,1.99482,1.99482,1.99464,1.99478,11234183.0
2008-06-19 08:06:00,1.99476,1.99486,1.99428,1.99486,948891.0
2008-06-19 08:07:00,1.99507,1.99571,1.99507,1.99571,7916392.0
2008-06-19 08:08:00,1.99577,1.9958,1.99558,1.99574,6945886.0
2008-06-19 08:09:00,1.99577,1.9962,1.99577,1.9962,2481684.0
2008-06-19 08:10:00,1.99624,1.99633,1.99614,1.99614,1717211.0
2008-06-19 08:11:00,1.99611,1.99611,1.99584,1.996,2265397.0
2008-06-19 08:12:00,1.99588,1.99605,1.99588,1.99591,2526491.0
2008-06-19 08:13:00,1.99594,1.99606,1.99594,1.99603,3537186.0
2008-06-19 08:14:00,1.9959,1.99613,1.99584,1.99613,4782559.0
2008-06-19 08:15:00,1.99617,1.99642,1.99617,1.99642,7596045.0
2008-06-19 08:16:00,1.99657,1.9968,1.99649,1.9967,8401736.0
2008-06-19 08:17:00,1.9967,1.99716,1.9967,1.99712,5608950.0
2008-06-19 08:18:00,1.99721,1.99728,1.99701,1.99701,16434487.0
2008-06-19 08:19:00,1.99714,1.99722,1.99689,1.99689,4326869.0
2008-06-19 08:20:00,1.99696,1.99715,1.99693,1.99693,12894681.0
2008-06-19 08:21:00,1.99704,1.99706,1.99691,1.99692,3755795.0
2008-06-19 08:22:00,1.9969,1.99699,1.99675,1.99694,7432610.0
2008-06-19 08:23:00,1.99694,1.99703,1.99687,1.99703,3621254.0
2008-06-19 08:24:00,1.997,1.99706,1.99656,1.99695,1782365.0
2008-06-19 08:25:00,1.99678,1.99678,1.99624,1.99626,10925005.0
2008-06-19 08:26:00,1.99617,1.99617,1.99577,1.99577,6303642.0
2008-06-19 08:27:00,1.99583,1.99592,1.99575,1.99592,3781111.0
2008-06-19 08:28:00,1.9959,1.9959,1.99552,1.99552,7186672.0
2008-06-19 08:29:00,1.99558,1.9957,1.99515,1.99562,29042882.0
2008-06-19 08:30:00,1.99556,1.99556,1.99522,1.99528,1985437.0
2008-06-19 08:31:00,1.99532,1.99534,1.99518,1.99519,13343976.0
2008-06-19 08:32:00,1.9952,1.9954,1.9952,1.9954,5832855.0
2008-06-19 08:33:00,1.9954,1.9954,1.99517,1.99517,4603325.0
2008-06-19 08:34:00,1.99508,1.99508,1.99495,1.99507,11102608.0
2008-06-19 08:35:00,1.99509,1.99527,1.99509,1.99527,5560308.0
2008-06-19 08:36:00,1.99537,1.99555,1.99532,1.99555,14164389.0
2008-06-19 08:37:00,1.99556,1.99567,1.99543,1.99543,7244533.0
2008-06-19 08:38:00,1.99551,1.99582,1.99545,1.99582,4154480.0
2008-06-19 08:39:00,1.99605,1.99628,1.99602,1.99602,4681478.0
2008-06-19 08:40:00,1.99581,1.99586,1.99552,1.99552,3593160.0
2008-06-19 08:41:00,1.99551,1.99574,1.99551,1.99568,3948499.0
2008-06-19 08:42:00,1.99557,1.99577,1.99533,1.99576,6566675.0
2008-06-19 08:43:00,1.99571,1.99571,1.99531,1.99531,1880949.0
2008-06-19 08:44:00,1.99522,1.99522,1.99486,1.99506,3691190.0
2008-06-19 08:45:00,1.99501,1.99504,1.99478,1.99504,6603219.0
2008-06-19 08:46:00,1.995,1.99525,1.99489,1.99525,7730891.0
2008-06-19 08:47:00,1.99557,1.99581,1.99557,1.99577,15059100.0
2008-06-19 08:48:00,1.99566,1.99576,1.99545,1.99576,18887135.0
2008-06-19 08:49:00,1.99575,1.99588,1.9957,1.99582,2581771.0
2008-06-19 08:50:00,1.99585,1.99592,1.99581,1.99581,2811636.0
2008-06-19 08:51:00,1.99585,1.99585,1.99567,1.99585,10381988.0
2008-06-19 08:52:00,1.99575,1.99575,1.99542,1.99542,5371432.0
2008-06-19 08:53:00,1.99525,1.99529,1.99507,1.99523,4811497.0
2008-06-19 08:54:00,1.99527,1.99527,1.99466,1.99466,19169655.0
2008-06-19 08:55:00,1.99474,1.99484,1.99471,1.99482,18399953.0
2008-06-19 08:56:00,1.99482,1.99482,1.99443,1.99443,14115733.0
2008-06-19 08:57:00,1.99434,1.99434,1.99409,1.99421,2662429.0
2008-06-19 08:58:00,1.99431,1.99431,1.99367,1.99367,1820597.0
2008-06-19 08:59:00,1.99367,1.99401,1.99363,1.99401,15729887.0
2008-06-19 09:00:00,1.99401,1.99474,1.99401,1.99474,14250536.0
2008-06-19 09:01:00,1.99476,1.99526,1.99359,1.99526,1562570.0
2008-06-19 09:02:00,1.99552,1.99612,1.99552,1.99612,6501329.0
2008-06-19 09:03:00,1.99603,1.99608,1.99584,1.99608,8041428.0
2008-06-19 09:04:00,1.99607,1.99607,1.99582,1.99604,3801120.0
2008-06-19 09:05:00,1.99603,1.99603,1.99584,1.9959,3195367.0
2008-06-19 09:06:00,1.99565,1.9957,1.99549,1.9955,14105079.0
2008-06-19 09:07:00,1.99539,1.99539,1.9952,1.9952,2867864.0
2008-06-19 09:08:00,1.99526,1.99544,1.99489,1.99544,6794051.0
2008-06-19 09:09:00,1.99556,1.9956,1.99545,1.99545,1690434.0
2008-06-19 09:10:00,1.9955,1.99579,1.9955,1.99552,8890700.0
2008-06-19 09:11:00,1.99557,1.99561,1.99552,1.99557,6982548.0
2008-06-19 09:12:00,1.99556,1.99563,1.99545,1.99545,8308610.0
2008-06-19 09:13:00,1.99553,1.99574,1.99544,1.99574,2700336.0
2008-06-19 09:14:00,1.99567,1.99567,1.99533,1.99545,2373920.0
2008-06-19 09:15:00,1.99546,1.99552,1.99536,1.99536,3316533.0
2008-06-19 09:16:00,1.99523,1.99525,1.99479,1.99496,10473910.0
2008-06-19 09:17:00,1.99519,1.99553,1.99509,1.99553,23486151.0
2008-06-19 09:18:00,1.9955,1.99564,1.99541,1.99564,903862.0
2008-06-19 09:19:00,1.99565,1.99591,1.99565,1.99591,19476128.0
2008-06-19 09:20:00,1.99607,1.99609,1.99583,1.99585,4057168.0
2008-06-19 09:21:00,1.99589,1.99611,1.99575,1.99611,11613154.0
2008-06-19 09:22:00,1.99606,1.99606,1.99571,1.99571,13808183.0
2008-06-19 09:23:00,1.99552,1.99553,1.99526,1.99526,2901020.0
2008-06-19 09:24:00,1.9952,1.9952,1.99509,1.9951,18015551.0
2008-06-19 09:25:00,1.99513,1.9953,1.99513,1.99527,4400898.0
2008-06-19 09:26:00,1.99524,1.99539,1.99504,1.99539,6192762.0
2008-06-19 09:27:00,1.99552,1.9957,1.99552,1.9956,23011336.0
2008-06-19 09:28:00,1.99541,1.99546,1.99517,1.99517,8325943.0
2008-06-19 09:29:00,1.99518,1.99521,1.99503,1.99503,3219685.0
2008-06-19 09:30:00,1.99517,1.9954,1.99517,1.9954,3917032.0
2008-06-19 09:31:00,1.99545,1.99581,1.99509,1.99509,24887319.0
2008-06-19 09:32:00,1.99496,1.99504,1.99463,1.99463,2037870.0
2008-06-19 09:33:00,1.99459,1.99465,1.99433,1.99433,16222626.0
2008-06-19 09:34:00,1.99437,1.99451,1.99415,1.99451,15317199.0
2008-06-19 09:35:00,1.99469,1.99469,1.99446,1.99447,3212218.0
2008-06-19 09:36:00,1.99444,1.99444,1.99382,1.99382,3520402.0
2008-06-19 09:37:00,1.99388,1.99406,1.99388,1.99405,1527529.0
2008-06-19 09:38:00,1.99413,1.99435,1.99413,1.99419,1129907.0
2008-06-19 09:39:00,1.99423,1.99437,1.99423,1.99437,3678994.0
2008-06-19 09:40:00,1.9945,1.9947,1.99428,1.9947,17047404.0
2008-06-19 09:41:00,1.99462,1.9947,1.99456,1.99456,6163690.0
2008-06-19 09:42:00,1.99455,1.99478,1.99455,1.99478,9217893.0
2008-06-19 09:43:00,1.99482,1.99496,1.99466,1.99466,4552848.0
2008-06-19 09:44:00,1.99455,1.99458,1.99437,1.99452,2532069.0
2008-06-19 09:45:00,1.99446,1.9945,1.9944,1.9944,1037500.0
2008-06-19 09:46:00,1.99436,1.99436,1.99404,1.99404,2268533.0
2008-06-19 09:47:00,1.99393,1.99393,1.99336,1.99336,9689637.0
2008-06-19 09:48:00,1.99386,1.99401,1.99386,1.994,8508689.0
2008-06-19 09:49:00,1.99392,1.99403,1.9939,1.99398,28653170.0
2008-06-19 09:50:00,1.99382,1.99382,1.99356,1.99375,21219366.0
2008-06-19 09:51:00,1.99379,1.99379,1.99368,1.99369,10300751.0
2008-06-19 09:52:00,1.99368,1.99374,1.99363,1.99371,15088104.0
2008-06-19 09:53:00,1.99379,1.99435,1.99379,1.99435,8075446.0
2008-06-19 09:54:00,1.9944,1.99447,1.9936,1.9936,10273913.0
2008-06-19 09:55:00,1.99363,1.9939,1.99363,1.99368,5983231.0
2008-06-19 09:56:00,1.99381,1.99397,1.99355,1.99355,1591497.0
2008-06-19 09:57:00,1.9938,1.99383,1.99361,1.99383,12831445.0
2008-06-19 09:58:00,1.99393,1.994,1.99386,1.99396,4829858.0
2008-06-19 09:59:00,1.99417,1.99422,1.99417,1.99417,6619565.0
2008-06-19 10:00:00,1.99451,1.99451,1.99415,1.99415,7035818.0
2008-06-19 10:01:00,1.99413,1.99413,1.99385,1.99389,22830204.0
2008-06-19 10:02:00,1.99395,1.99449,1.99395,1.99449,37374609.0
2008-06-19 10:03:00,1.99429,1.99478,1.99429,1.99438,2135098.0
2008-06-19 10:04:00,1.99436,1.99488,1.99436,1.99488,5882549.0
2008-06-19 10:05:00,1.99484,1.99484,1.99463,1.99473,2449495.0
2008-06-19 10:06:00,1.99476,1.99489,1.99468,1.99486,3102982.0
2008-06-19 10:07:00,1.99484,1.99515,1.99484,1.99515,7824754.0
2008-06-19 10:08:00,1.99509,1.9955,1.99509,1.99527,4205804.0
2008-06-19 10:09:00,1.99524,1.99542,1.99512,1.99542,7134265.0
2008-06-19 10:10:00,1.99555,1.9959,1.99555,1.9959,4600704.0
2008-06-19 10:11:00,1.99596,1.99604,1.99578,1.99604,3185986.0
2008-06-19 10:12:00,1.99605,1.9964,1.99605,1.9964,8837475.0
2008-06-19 10:13:00,1.99664,1.99704,1.99664,1.99704,21398855.0
2008-06-19 10:14:00,1.99691,1.99691,1.99664,1.99664,5872093.0
2008-06-19 10:15:00,1.99667,1.99691,1.99667,1.99691,21036275.0
2008-06-19 10:16:00,1.9969,1.99715,1.9969,1.99696,1956950.0
2008-06-19 10:17:00,1.99699,1.99699,1.99655,1.9969,2142772.0
2008-06-19 10:18:00,1.99674,1.99674,1.99617,1.99634,3275748.0
2008-06-19 10:19:00,1.99638,1.99648,1.99615,1.99615,10060572.0
2008-06-19 10:20:00,1.99609,1.99609,1.99559,1.99559,3066634.0
2008-06-19 10:21:00,1.99592,1.99621,1.99592,1.99613,41530855.0
2008-06-19 10:22:00,1.99626,1.99626,1.9959,1.9959,6136355.0
2008-06-19 10:23:00,1.99607,1.99607,1.99588,1.99597,10397487.0
2008-06-19 10:24:00,1.99589,1.99609,1.99585,1.99609,3288424.0
2008-06-19 10:25:00,1.99617,1.99639,1.99617,1.99633,6120191.0
2008-06-19 10:26:00,1.99627,1.99627,1.99567,1.99583,3535071.0
2008-06-19 10:27:00,1.99582,1.99596,1.99582,1.99583,2659470.0
2008-06-19 10:28:00,1.99583,1.99588,1.9956,1.99588,14151229.0
2008-06-19 10:29:00,1.9959,1.9959,1.99562,1.99574,14827541.0
2008-06-19 10:30:00,1.99585,1.99634,1.99585,1.99611,10401455.0
2008-06-19 10:31:00,1.99645,1.99707,1.99629,1.99701,9565762.0
2008-06-19 10:32:00,1.9972,1.99792,1.9972,1.99792,23119189.0
2008-06-19 10:33:00,1.99804,1.99888,1.99804,1.99888,5528262.0
2008-06-19 10:34:00,1.99889,1.99955,1.99888,1.99955,5189562.0
2008-06-19 10:35:00,1.99966,2.00029,1.99966,2.00029,9919166.0
2008-06-19 10:36:00,2.00033,2.00105,2.00033,2.00105,27905212.0
2008-06-19 10:37:00,2.00109,2.00182,2.00109,2.00182,12935456.0
2008-06-19 10:38:00,2.00185,2.00257,2.00185,2.00257,7056963.0
2008-06-19 10:39:00,2.0027,2.00349,2.00259,2.00349,6343675.0
2008-06-19 10:40:00,2.00351,2.00386,2.0035,2.0035,9883037.0
2008-06-19 10:41:00,2.0033,2.0033,2.00296,2.00296,2683234.0
2008-06-19 10:42:00,2.00293,2.00308,2.00291,2.00299,21769388.0
2008-06-19 10:43:00,2.00316,2.00324,2.00306,2.00324,165399826.0
2008-06-19 10:44:00,2.00341,2.00369,2.00341,2.00369,4491508.0
2008-06-19 10:45:00,2.00381,2.00426,2.00377,2.00426,13966052.0
2008-06-19 10:46:00,2.00429,2.00454,2.0042,2.0042,3554290.0
2008-06-19 10:47:00,2.00397,2.00397,2.00382,2.00392,5291254.0
2008-06-19 10:48:00,2.00398,2.00399,2.00385,2.00392,1853325.0
2008-06-19 10:49:00,2.0038,2.0038,2.00268,2.00268,7963590.0
2008-06-19 10:50:00,2.00261,2.00262,2.00226,2.00245,2149720.0
2008-06-19 10:51:00,2.00232,2.00232,2.00171,2.00171,8230288.0
2008-06-19 10:52:00,2.00162,2.00188,2.0003,2.00188,2947243.0
2008-06-19 10:53:00,2.00187,2.00187,2.00161,2.00183,4678029.0
2008-06-19 10:54:00,2.0018,2.00182,2.00155,2.00181,9846811.0
2008-06-19 10:55:00,2.00199,2.00247,2.00199,2.00247,4922442.0
2008-06-19 10:56:00,2.00241,2.00272,2.00241,2.00253,3697056.0
2008-06-19 10:57:00,2.00249,2.00272,2.00215,2.00215,4330704.0
2008-06-19 10:58:00,2.00212,2.00212,2.00192,2.00192,1423798.0
2008-06-19 10:59:00,2.0021,2.00243,2.0021,2.00241,9917235.0
2008-06-19 11:00:00,2.00239,2.00242,2.00227,2.00232,1021845.0
2008-06-19 11:01:00,2.00249,2.00279,2.00249,2.00271,14558685.0
2008-06-19 11:02:00,2.0028,2.00299,2.00278,2.00287,2520860.0
2008-06-19 11:03:00,2.00273,2.00285,2.00273,2.00281,7522270.0
2008-06-19 11:04:00,2.00287,2.00287,2.00235,2.00235,3361750.0
2008-06-19 11:05:00,2.00227,2.00252,2.00197,2.00252,2343568.0
2008-06-19 11:06:00,2.00266,2.00286,2.00266,2.00286,2082690.0
2008-06-19 11:07:00,2.00287,2.00308,2.00283,2.00296,10482639.0
2008-06-19 11:08:00,2.00296,2.00296,2.00279,2.00296,3157930.0
2008-06-19 11:09:00,2.00291,2.00291,2.00256,2.0028,10488346.0
2008-06-19 11:10:00,2.00271,2.00271,2.00222,2.00222,2110179.0
2008-06-19 11:11:00,2.00205,2.00211,2.00168,2.0018,14781467.0
2008-06-19 11:12:00,2.00184,2.00208,2.00176,2.00176,10394100.0
2008-06-19 11:13:00,2.0017,2.0017,2.00128,2.00137,3270715.0
2008-06-19 11:14:00,2.00166,2.00196,2.00166,2.00169,8175122.0
2008-06-19 11:15:00,2.00186,2.00197,2.0016,2.0016,10576614.0
2008-06-19 11:16:00,2.00151,2.00161,2.00151,2.00161,5098888.0
2008-06-19 11:17:00,2.00161,2.00161,2.00145,2.00159,14990282.0
2008-06-19 11:18:00,2.0016,2.0016,2.00128,2.00139,1676284.0
2008-06-19 11:19:00,2.00134,2.00134,2.00095,2.00125,22708820.0
2008-06-19 11:20:00,2.00126,2.0014,2.0012,2.0014,2823954.0
2008-06-19 11:21:00,2.00143,2.0016,2.00121,2.0016,7045694.0
2008-06-19 11:22:00,2.00169,2.00235,2.00169,2.00235,25153994.0
2008-06-19 11:23:00,2.00234,2.00273,2.0023,2.00273,10898092.0
2008-06-19 11:24:00,2.00274,2.00318,2.00274,2.00318,4699480.0
2008-06-19 11:25:00,2.00319,2.00336,2.00309,2.00336,42888789.0
2008-06-19 11:26:00,2.00323,2.00338,2.00322,2.00329,16269548.0
2008-06-19 11:27:00,2.00332,2.00339,2.00325,2.00329,5110898.0
2008-06-19 11:28:00,2.0034,2.00353,2.00337,2.00353,9179218.0
2008-06-19 11:29:00,2.00372,2.00402,2.00372,2.00378,650183.0
2008-06-19 11:30:00,2.00374,2.00374,2.00349,2.00349,6970615.0
2008-06-19 11:31:00,2.00368,2.00428,2.00368,2.00428,12557962.0
2008-06-19 11:32:00,2.00441,2.00441,2.0042,2.0042,4411459.0
2008-06-19 11:33:00,2.00416,2.00424,2.00392,2.00392,1079684.0
2008-06-19 11:34:00,2.00379,2.00385,2.00359,2.00359,11527305.0
2008-06-19 11:35:00,2.00347,2.00347,2.00336,2.00336,5208983.0
2008-06-19 11:36:00,2.00321,2.00321,2.00298,2.00301,10474750.0
2008-06-19 11:37:00,2.00297,2.00297,2.00274,2.00279,28245296.0
2008-06-19 11:38:00,2.00285,2.00306,2.00282,2.00306,4162745.0
2008-06-19 11:39:00,2.00305,2.00305,2.00279,2.00294,4170615.0
2008-06-19 11:40:00,2.0028,2.0028,2.00247,2.00273,15942741.0
2008-06-19 11:41:00,2.00286,2.00309,2.00286,2.00288,2981615.0
2008-06-19 11:42:00,2.00302,2.00339,2.00302,2.00339,3840854.0
2008-06-19 11:43:00,2.00349,2.00364,2.00345,2.00355,16210258.0
2008-06-19 11:44:00,2.00355,2.00359,2.00345,2.00345,1977145.0
2008-06-19 11:45:00,2.00343,2.00343,2.00305,2.00305,2029776.0
2008-06-19 11:46:00,2.003,2.003,2.00259,2.00297,4512325.0
2008-06-19 11:47:00,2.00283,2.00283,2.00252,2.00258,9336068.0
2008-06-19 11:48:00,2.00261,2.0028,2.00254,2.0028,9495089.0
2008-06-19 11:49:00,2.00285,2.003,2.00278,2.003,2232497.0
2008-06-19 11:50:00,2.00296,2.00296,2.00269,2.00269,4838088.0
2008-06-19 11:51:00,2.00262,2.00278,2.00262,2.00278,2993398.0
2008-06-19 11:52:00,2.00302,2.00319,2.00302,2.00307,4384171.0
2008-06-19 11:53:00,2.00299,2.00305,2.00287,2.00287,3993651.0
2008-06-19 11:54:00,2.0029,2.0029,2.00232,2.0028,12731097.0
2008-06-19 11:55:00,2.00274,2.00304,2.00274,2.00293,2988213.0
2008-06-19 11:56:00,2.00273,2.00319,2.00273,2.00308,27554404.0
2008-06-19 11:57:00,2.00316,2.00333,2.00316,2.00333,3622961.0
2008-06-19 11:58:00,2.00338,2.00339,2.00314,2.00314,1797454.0
2008-06-19 11:59:00,2.00335,2.00367,2.00335,2.00362,19063483.0
2008-06-19 12:00:00,2.00353,2.00367,2.00332,2.00332,4231765.0
2008-06-19 12:01:00,2.00313,2.00327,2.00277,2.00277,9216933.0
2008-06-19 12:02:00,2.00291,2.00298,2.00272,2.00298,2214311.0
2008-06-19 12:03:00,2.00308,2.00379,2.00292,2.00379,3344453.0
2008-06-19 12:04:00,2.00379,2.0039,2.00375,2.0039,22446139.0
2008-06-19 12:05:00,2.00371,2.00376,2.00333,2.00333,3788143.0
2008-06-19 12:06:00,2.0034,2.0034,2.00301,2.00301,4089545.0
2008-06-19 12:07:00,2.00305,2.00331,2.00305,2.00319,6033695.0
2008-06-19 12:08:00,2.00323,2.00345,2.00323,2.00327,3021213.0
2008-06-19 12:09:00,2.00323,2.00347,2.00323,2.00326,3812914.0
2008-06-19 12:10:00,2.00317,2.00317,2.00297,2.00298,3359481.0
2008-06-19 12:11:00,2.00279,2.00279,2.00183,2.00183,3609178.0
2008-06-19 12:12:00,2.00189,2.00196,2.00163,2.00163,3778625.0
2008-06-19 12:13:00,2.0019,2.00201,2.00158,2.00183,8191198.0
2008-06-19 12:14:00,2.00166,2.00178,2.00149,2.00149,7683070.0
2008-06-19 12:15:00,2.00142,2.00142,2.00111,2.00134,19368143.0
2008-06-19 12:16:00,2.00128,2.00156,2.00128,2.00145,14900489.0
2008-06-19 12:17:00,2.00162,2.00193,2.00158,2.00193,11977276.0
2008-06-19 12:18:00,2.00202,2.00202,2.00185,2.00185,2461723.0
2008-06-19 12:19:00,2.00176,2.00176,2.00146,2.00166,6091697.0
2008-06-19 12:20:00,2.00164,2.00165,2.0015,2.00157,18738124.0
2008-06-19 12:21:00,2.0016,2.00231,2.0016,2.00231,6361038.0
2008-06-19 12:22:00,2.00227,2.00227,2.00196,2.00211,6683959.0
2008-06-19 12:23:00,2.00175,2.00247,2.00175,2.00242,8881652.0
2008-06-19 12:24:00,2.00233,2.00234,2.00213,2.00213,3904649.0
2008-06-19 12:25:00,2.00232,2.00233,2.0021,2.00225,19885168.0
2008-06-19 12:26:00,2.00219,2.0023,2.00219,2.0023,3796677.0
2008-06-19 12:27:00,2.00237,2.00251,2.00233,2.00251,5611561.0
2008-06-19 12:28:00,2.00243,2.00272,2.00241,2.00272,10940410.0
2008-06-19 12:29:00,2.0029,2.00304,2.0029,2.0029,2250599.0
2008-06-19 12:30:00,2.00277,2.00282,2.00256,2.00265,12494708.0
2008-06-19 12:31:00,2.00261,2.00282,2.00235,2.00273,6281786.0
2008-06-19 12:32:00,2.0024,2.00243,2.00221,2.00221,6805892.0
2008-06-19 12:33:00,2.00215,2.00239,2.00214,2.00239,1810424.0
2008-06-19 12:34:00,2.00243,2.00268,2.00243,2.00268,9256104.0
2008-06-19 12:35:00,2.00273,2.00283,2.00134,2.00282,6717377.0
2008-06-19 12:36:00,2.00275,2.00275,2.00253,2.00273,15724892.0
2008-06-19 12:37:00,2.00269,2.00269,2.00249,2.00249,4558591.0
2008-06-19 12:38:00,2.00241,2.00241,2.00175,2.00175,5688346.0
2008-06-19 12:39:00,2.00164,2.00164,2.00082,2.00082,2109767.0
2008-06-19 12:40:00,2.00077,2.00147,2.00077,2.00147,3143087.0
2008-06-19 12:41:00,2.0016,2.0018,2.0016,2.00166,9045535.0
2008-06-19 12:42:00,2.00187,2.00202,2.00187,2.00202,19552642.0
2008-06-19 12:43:00,2.0019,2.00223,2.0019,2.00223,3579708.0
2008-06-19 12:44:00,2.00209,2.00209,2.00158,2.00158,9827106.0
2008-06-19 12:45:00,2.00154,2.00162,2.00145,2.00162,27752980.0
2008-06-19 12:46:00,2.00161,2.00161,2.00128,2.00128,2554280.0
2008-06-19 12:47:00,2.00124,2.00124,2.00096,2.00101,9786610.0
2008-06-19 12:48:00,2.00099,2.00133,2.00099,2.00125,2814370.0
2008-06-19 12:49:00,2.00134,2.00152,2.00134,2.00152,5936091.0
2008-06-19 12:50:00,2.00167,2.00172,2.00144,2.00144,3472323.0
2008-06-19 12:51:00,2.00144,2.00144,2.00104,2.00104,3783956.0
2008-06-19 12:52:00,2.00121,2.00166,2.00103,2.00166,14078901.0
2008-06-19 12:53:00,2.00174,2.00222,2.00174,2.00222,2568790.0
2008-06-19 12:54:00,2.00229,2.0025,2.00229,2.0025,3308830.0
2008-06-19 12:55:00,2.00253,2.00273,2.00237,2.00273,6669022.0
2008-06-19 12:56:00,2.00279,2.00324,2.00279,2.00307,6308586.0
2008-06-19 12:57:00,2.00317,2.00321,2.00267,2.00306,2923187.0
2008-06-19 12:58:00,2.00294,2.00296,2.00274,2.00283,15003607.0
2008-06-19 12:59:00,2.00309,2.00354,2.00309,2.00342,2229664.0
2008-06-19 13:00:00,2.00334,2.00334,2.00275,2.00275,7035889.0
2008-06-19 13:01:00,2.00266,2.00266,2.00209,2.00209,20008077.0
2008-06-19 13:02:00,2.00202,2.00202,2.00135,2.00135,2720506.0
2008-06-19 13:03:00,2.00137,2.00137,2.00073,2.00075,9128385.0
2008-06-19 13:04:00,2.0007,2.0007,1.99995,1.99995,3461962.0
2008-06-19 13:05:00,1.99998,1.99998,1.99933,1.99933,5489267.0
2008-06-19 13:06:00,1.99935,1.99935,1.99897,1.99897,3720613.0
2008-06-19 13:07:00,1.99907,1.99907,1.99865,1.99865,12490328.0
2008-06-19 13:08:00,1.9986,1.99863,1.99829,1.99834,3189644.0
2008-06-19 13:09:00,1.9983,1.9983,1.99804,1.99804,23428348.0
2008-06-19 13:10:00,1.99795,1.9982,1.99777,1.99815,1911076.0
2008-06-19 13:11:00,1.99829,1.99861,1.99829,1.99857,21765665.0
2008-06-19 13:12:00,1.99844,1.99844,1.99805,1.99805,3952664.0
2008-06-19 13:13:00,1.99796,1.99826,1.99796,1.99826,5496897.0
2008-06-19 13:14:00,1.99845,1.99908,1.99845,1.99908,76460145.0
2008-06-19 13:15:00,1.99917,1.99922,1.99917,1.99922,6908895.0
2008-06-19 13:16:00,1.99914,1.99915,1.99887,1.99915,30631573.0
2008-06-19 13:17:00,1.99916,1.99916,1.99883,1.99883,2356824.0
2008-06-19 13:18:00,1.99898,1.99916,1.99887,1.99916,2466898.0
2008-06-19 13:19:00,1.99912,1.99942,1.99912,1.99934,4467282.0
2008-06-19 13:20:00,1.99949,1.99978,1.99949,1.99978,6967161.0
2008-06-19 13:21:00,1.99984,2.00012,1.99982,2.00012,22959844.0
2008-06-19 13:22:00,2.00017,2.00046,2.00015,2.00046,2694174.0
2008-06-19 13:23:00,2.00052,2.00073,2.00048,2.00073,4724969.0
2008-06-19 13:24:00,2.00074,2.00099,2.00059,2.00059,3109517.0
2008-06-19 13:25:00,2.00043,2.00043,2.00022,2.00033,6109588.0
2008-06-19 13:26:00,2.00019,2.00019,1.9999,2.00017,8404834.0
2008-06-19 13:27:00,2.00027,2.00061,2.00027,2.00061,31601739.0
2008-06-19 13:28:00,2.00063,2.00127,2.00063,2.00127,8199228.0
2008-06-19 13:29:00,2.00133,2.00148,2.00117,2.00129,6847993.0
2008-06-19 13:30:00,2.00131,2.00145,2.00115,2.00115,8794498.0
2008-06-19 13:31:00,2.00124,2.00138,2.00122,2.00129,10873399.0
2008-06-19 13:32:00,2.00098,2.00127,2.00098,2.00101,5724933.0
2008-06-19 13:33:00,2.00102,2.00126,2.00102,2.00126,4444115.0
2008-06-19 13:34:00,2.00097,2.00181,2.00097,2.00181,5109423.0
2008-06-19 13:35:00,2.00173,2.00173,2.00134,2.00134,13916076.0
2008-06-19 13:36:00,2.00129,2.00129,2.00103,2.0011,5402386.0
2008-06-19 13:37:00,2.00093,2.00093,2.00063,2.00069,25226545.0
2008-06-19 13:38:00,2.00081,2.0011,2.00081,2.0011,23827992.0
2008-06-19 13:39:00,2.00111,2.00111,2.00089,2.00098,8051911.0
2008-06-19 13:40:00,2.00103,2.00106,2.00056,2.00056,2583858.0
2008-06-19 13:41:00,2.00065,2.00065,2.00027,2.00027,5345792.0
2008-06-19 13:42:00,1.99989,2.00021,1.99988,1.99988,5045994.0
2008-06-19 13:43:00,1.99952,2.00005,1.99952,2.00005,23588807.0
2008-06-19 13:44:00,1.99999,1.99999,1.99923,1.9995,9518376.0
2008-06-19 13:45:00,1.9994,1.99943,1.99931,1.9994,2289235.0
2008-06-19 13:46:00,1.99942,1.99942,1.99867,1.99867,5591405.0
2008-06-19 13:47:00,1.99873,1.99893,1.99867,1.99886,13932618.0
2008-06-19 13:48:00,1.9988,1.9988,1.99845,1.99845,4537043.0
2008-06-19 13:49:00,1.99842,1.99842,1.99813,1.99823,7148810.0
2008-06-19 13:50:00,1.99816,1.99824,1.99808,1.99824,5921198.0
2008-06-19 13:51:00,1.99818,1.99818,1.99767,1.99767,11273951.0
2008-06-19 13:52:00,1.99754,1.9976,1.99725,1.9976,51694131.0
2008-06-19 13:53:00,1.99768,1.99806,1.9976,1.99806,5838705.0
2008-06-19 13:54:00,1.99819,1.99837,1.99819,1.99828,4432112.0
2008-06-19 13:55:00,1.99827,1.99839,1.99822,1.99822,5665305.0
2008-06-19 13:56:00,1.99834,1.99851,1.99824,1.99851,4003212.0
2008-06-19 13:57:00,1.99849,1.99865,1.99849,1.99863,12244865.0
2008-06-19 13:58:00,1.99869,1.99872,1.99862,1.99871,28973875.0
2008-06-19 13:59:00,1.99881,1.99901,1.99881,1.99895,4219557.0
2008-06-19 14:00:00,1.9987,1.9987,1.99816,1.99816,13606178.0
2008-06-19 14:01:00,1.99807,1.99807,1.99785,1.99787,28896890.0
2008-06-19 14:02:00,1.99793,1.99844,1.99793,1.99844,16953695.0
2008-06-19 14:03:00,1.99842,1.99865,1.99842,1.99849,3135694.0
2008-06-19 14:04:00,1.99866,1.99879,1.99846,1.99879,20622667.0
2008-06-19 14:05:00,1.99874,1.99874,1.99828,1.99828,14045128.0
2008-06-19 14:06:00,1.99825,1.99827,1.99808,1.99816,15131550.0
2008-06-19 14:07:00,1.99808,1.99818,1.99808,1.99815,2281655.0
2008-06-19 14:08:00,1.99802,1.9981,1.99785,1.9981,4853925.0
2008-06-19 14:09:00,1.99829,1.99853,1.99829,1.99853,4962806.0
2008-06-19 14:10:00,1.9984,1.9984,1.99791,1.99791,10009070.0
2008-06-19 14:11:00,1.99801,1.99801,1.99781,1.99781,5360286.0
2008-06-19 14:12:00,1.99772,1.99772,1.99746,1.99748,7725926.0
2008-06-19 14:13:00,1.99738,1.99738,1.99721,1.99724,7263621.0
2008-06-19 14:14:00,1.99726,1.99744,1.99726,1.99739,12363003.0
2008-06-19 14:15:00,1.99726,1.99749,1.99726,1.99749,3881325.0
2008-06-19 14:16:00,1.99729,1.99729,1.99694,1.99697,3405280.0
2008-06-19 14:17:00,1.99698,1.99698,1.9966,1.99666,14337907.0
2008-06-19 14:18:00,1.9966,1.9966,1.99627,1.99636,6302793.0
2008-06-19 14:19:00,1.9963,1.99639,1.99613,1.99613,19887279.0
2008-06-19 14:20:00,1.9958,1.9958,1.9954,1.99552,5997440.0
2008-06-19 14:21:00,1.99552,1.99561,1.99547,1.9956,4821457.0
2008-06-19 14:22:00,1.99548,1.99548,1.99522,1.99522,3261403.0
2008-06-19 14:23:00,1.99545,1.99555,1.99543,1.99555,1966620.0
2008-06-19 14:24:00,1.99582,1.99617,1.99582,1.99607,10465625.0
2008-06-19 14:25:00,1.99624,1.99676,1.99624,1.99676,3744289.0
2008-06-19 14:26:00,1.99675,1.99676,1.99647,1.99647,3871041.0
2008-06-19 14:27:00,1.99652,1.99727,1.99652,1.99727,6165482.0
2008-06-19 14:28:00,1.99726,1.99765,1.99726,1.99747,41536624.0
2008-06-19 14:29:00,1.99738,1.99743,1.99727,1.99727,2764029.0
2008-06-19 14:30:00,1.99719,1.99719,1.9969,1.99692,9543180.0
2008-06-19 14:31:00,1.9969,1.9969,1.99634,1.99659,28776660.0
2008-06-19 14:32:00,1.99655,1.99655,1.99612,1.99617,10525469.0
2008-06-19 14:33:00,1.99613,1.99613,1.99565,1.99565,13191859.0
2008-06-19 14:34:00,1.99577,1.99584,1.99535,1.99535,9073565.0
2008-06-19 14:35:00,1.99531,1.99531,1.99503,1.99516,9430836.0
2008-06-19 14:36:00,1.99532,1.99572,1.99532,1.99572,28993214.0
2008-06-19 14:37:00,1.99578,1.99602,1.99571,1.99601,9681531.0
2008-06-19 14:38:00,1.99606,1.99634,1.99606,1.99625,7162020.0
2008-06-19 14:39:00,1.99646,1.99647,1.99633,1.99647,5734763.0
2008-06-19 14:40:00,1.99655,1.99655,1.99636,1.99648,4159081.0
2008-06-19 14:41:00,1.9967,1.99722,1.9967,1.99722,9539668.0
2008-06-19 14:42:00,1.99729,1.99729,1.99694,1.99707,6328858.0
2008-06-19 14:43:00,1.99702,1.99704,1.99676,1.99676,18027910.0
2008-06-19 14:44:00,1.99668,1.99668,1.99637,1.99666,20205353.0
2008-06-19 14:45:00,1.99676,1.99692,1.99663,1.99663,9321219.0
2008-06-19 14:46:00,1.99665,1.99711,1.99665,1.99711,6637209.0
2008-06-19 14:47:00,1.99719,1.99745,1.99714,1.99745,512886.0
2008-06-19 14:48:00,1.99756,1.99756,1.99739,1.99741,9037635.0
2008-06-19 14:49:00,1.99744,1.99751,1.99741,1.99749,4074913.0
2008-06-19 14:50:00,1.99732,1.99732,1.9969,1.99701,1496223.0
2008-06-19 14:51:00,1.9968,1.9968,1.99654,1.99657,4312191.0
2008-06-19 14:52:00,1.99646,1.99646,1.99587,1.99613,11281557.0
2008-06-19 14:53:00,1.99604,1.99644,1.99604,1.99644,28290339.0
2008-06-19 14:54:00,1.99659,1.9968,1.99657,1.9968,1833085.0
2008-06-19 14:55:00,1.99684,1.99687,1.99684,1.99687,18407601.0
2008-06-19 14:56:00,1.99698,1.99698,1.99678,1.99678,5686737.0
2008-06-19 14:57:00,1.99681,1.99681,1.99647,1.99673,4952269.0
2008-06-19 14:58:00,1.99667,1.99694,1.99667,1.99688,6438182.0
2008-06-19 14:59:00,1.99684,1.99684,1.99636,1.99636,47850673.0
2008-06-19 15:00:00,1.9963,1.99658,1.9963,1.99658,6982512.0
2008-06-19 15:01:00,1.99652,1.99659,1.9962,1.9962,5877016.0
2008-06-19 15:02:00,1.99627,1.99627,1.99594,1.99594,6288348.0
2008-06-19 15:03:00,1.99575,1.99588,1.99569,1.99585,3578224.0
2008-06-19 15:04:00,1.99573,1.99573,1.99546,1.99546,6561609.0
2008-06-19 15:05:00,1.99543,1.99545,1.99534,1.99545,9085689.0
2008-06-19 15:06:00,1.99523,1.99523,1.99498,1.99501,9366857.0
2008-06-19 15:07:00,1.99505,1.99534,1.99503,1.99534,10949337.0
2008-06-19 15:08:00,1.99536,1.99542,1.99529,1.99533,10004974.0
2008-06-19 15:09:00,1.99531,1.99541,1.99531,1.99532,3582997.0
2008-06-19 15:10:00,1.99517,1.99517,1.99476,1.99476,6098344.0
2008-06-19 15:11:00,1.9949,1.99492,1.99469,1.99472,14072138.0
2008-06-19 15:12:00,1.99478,1.99487,1.9946,1.99487,46175831.0
2008-06-19 15:13:00,1.99493,1.99524,1.99493,1.99515,3913395.0
2008-06-19 15:14:00,1.99511,1.99511,1.99466,1.99466,11420343.0
2008-06-19 15:15:00,1.99462,1.99462,1.99429,1.99429,9471285.0
2008-06-19 15:16:00,1.99416,1.99425,1.99406,1.99425,4445045.0
2008-06-19 15:17:00,1.99422,1.99446,1.99412,1.99446,4142595.0
2008-06-19 15:18:00,1.99443,1.99478,1.99443,1.99478,4182686.0
2008-06-19 15:19:00,1.99478,1.99484,1.99473,1.99476,7409077.0
2008-06-19 15:20:00,1.99465,1.99465,1.99422,1.99422,7192910.0
2008-06-19 15:21:00,1.99444,1.99466,1.99444,1.99466,12591281.0
2008-06-19 15:22:00,1.99461,1.99465,1.99439,1.99439,17543077.0
2008-06-19 15:23:00,1.99433,1.99433,1.99413,1.99423,10914702.0
2008-06-19 15:24:00,1.99423,1.99429,1.99413,1.99413,3830708.0
2008-06-19 15:25:00,1.99393,1.99393,1.99316,1.99316,19884016.0
2008-06-19 15:26:00,1.99321,1.99321,1.99276,1.99276,5508746.0
2008-06-19 15:27:00,1.99275,1.99291,1.9923,1.99291,4517213.0
2008-06-19 15:28:00,1.99302,1.99305,1.99247,1.99247,13456586.0
2008-06-19 15:29:00,1.99235,1.99241,1.99206,1.99206,3912031.0
2008-06-19 15:30:00,1.99221,1.99252,1.99221,1.99244,3206784.0
2008-06-19 15:31:00,1.99261,1.99305,1.99261,1.99305,36569104.0
2008-06-19 15:32:00,1.9931,1.99377,1.99306,1.9933,7992981.0
2008-06-19 15:33:00,1.99347,1.99391,1.99347,1.99376,2258662.0
2008-06-19 15:34:00,1.99418,1.99442,1.99418,1.99442,2868616.0
2008-06-19 15:35:00,1.99442,1.99476,1.99439,1.99475,8606817.0
2008-06-19 15:36:00,1.99482,1.99526,1.99482,1.99526,11741874.0
2008-06-19 15:37:00,1.99525,1.99555,1.99525,1.99555,5326977.0
2008-06-19 15:38:00,1.99557,1.9958,1.99557,1.9958,1189510.0
2008-06-19 15:39:00,1.99586,1.99611,1.9958,1.99611,1728520.0
2008-06-19 15:40:00,1.99612,1.99653,1.99612,1.99626,42987120.0
2008-06-19 15:41:00,1.99621,1.99621,1.99589,1.9961,5587767.0
2008-06-19 15:42:00,1.99613,1.99613,1.99557,1.99589,12586253.0
2008-06-19 15:43:00,1.9957,1.9957,1.99532,1.99536,8084050.0
2008-06-19 15:44:00,1.99517,1.99527,1.99489,1.99489,12723338.0
2008-06-19 15:45:00,1.99469,1.99469,1.99404,1.99404,5860506.0
2008-06-19 15:46:00,1.99396,1.99404,1.99386,1.99404,3211147.0
2008-06-19 15:47:00,1.99403,1.99404,1.99391,1.99391,29339636.0
2008-06-19 15:48:00,1.99395,1.99408,1.9939,1.99408,27689068.0
2008-06-19 15:49:00,1.994,1.99433,1.994,1.99433,3938054.0
2008-06-19 15:50:00,1.99427,1.99427,1.9936,1.9937,5686610.0
2008-06-19 15:51:00,1.99369,1.99384,1.99343,1.99343,13830421.0
2008-06-19 15:52:00,1.99337,1.99337,1.99294,1.99294,4794754.0
2008-06-19 15:53:00,1.99315,1.99349,1.99315,1.99349,735187.0
2008-06-19 15:54:00,1.99359,1.99359,1.99343,1.99353,3535398.0
2008-06-19 15:55:00,1.99353,1.99438,1.99353,1.99438,17467564.0
2008-06-19 15:56:00,1.99451,1.99472,1.99451,1.99462,2086382.0
2008-06-19 15:57:00,1.99459,1.99476,1.99459,1.99472,1365994.0
2008-06-19 15:58:00,1.9946,1.99478,1.99452,1.99463,25566421.0
2008-06-19 15:59:00,1.99463,1.99473,1.99458,1.99473,7320731.0
2008-06-19 16:00:00,1.99477,1.99521,1.99477,1.99521,26477162.0
2008-06-19 16:01:00,1.99544,1.99591,1.99542,1.99591,2803290.0
2008-06-19 16:02:00,1.99598,1.99609,1.99595,1.99595,26461545.0
2008-06-19 16:03:00,1.99578,1.99578,1.99532,1.99532,4476175.0
2008-06-19 16:04:00,1.99515,1.99517,1.99473,1.99517,7204290.0
2008-06-19 16:05:00,1.99525,1.99541,1.99521,1.99521,6992815.0
2008-06-19 16:06:00,1.99516,1.99516,1.99491,1.99491,11264895.0
2008-06-19 16:07:00,1.99475,1.99482,1.99462,1.99462,3372617.0
2008-06-19 16:08:00,1.9945,1.9945,1.99432,1.99438,2590541.0
2008-06-19 16:09:00,1.99437,1.99469,1.99437,1.99457,5259301.0
2008-06-19 16:10:00,1.99443,1.99443,1.99389,1.99395,2431836.0
2008-06-19 16:11:00,1.99392,1.99454,1.99392,1.99454,11590937.0
2008-06-19 16:12:00,1.99455,1.99455,1.99422,1.99422,6416580.0
2008-06-19 16:13:00,1.994,1.994,1.99347,1.99352,6729376.0
2008-06-19 16:14:00,1.99347,1.99347,1.9931,1.9931,9434758.0
2008-06-19 16:15:00,1.9936,1.99368,1.99356,1.99356,14672424.0
2008-06-19 16:16:00,1.99361,1.99377,1.99361,1.99375,7004424.0
2008-06-19 16:17:00,1.99366,1.99396,1.99366,1.99375,3099022.0
2008-06-19 16:18:00,1.9939,1.99393,1.9936,1.9936,3634674.0
2008-06-19 16:19:00,1.99356,1.99381,1.99356,1.99381,2079225.0
2008-06-19 16:20:00,1.99373,1.99373,1.99296,1.99325,4732461.0
2008-06-19 16:21:00,1.99314,1.99314,1.99286,1.99305,3180989.0
2008-06-19 16:22:00,1.99292,1.99292,1.99254,1.99254,3624460.0
2008-06-19 16:23:00,1.99256,1.99294,1.99256,1.99294,5181601.0
2008-06-19 16:24:00,1.99291,1.99291,1.99267,1.99271,7508109.0
2008-06-19 16:25:00,1.99262,1.99284,1.99262,1.99266,5021605.0
2008-06-19 16:26:00,1.99252,1.99258,1.99203,1.99258,6739477.0
2008-06-19 16:27:00,1.99276,1.99314,1.99276,1.99314,2476101.0
2008-06-19 16:28:00,1.99316,1.99338,1.99305,1.99338,7385861.0
2008-06-19 16:29:00,1.99345,1.99377,1.99341,1.99377,20133204.0
2008-06-19 16:30:00,1.99374,1.99425,1.99374,1.99425,3424176.0
2008-06-19 16:31:00,1.99448,1.99448,1.9939,1.9939,5600339.0
2008-06-19 16:32:00,1.99398,1.99398,1.99356,1.99356,6807065.0
2008-06-19 16:33:00,1.99367,1.99428,1.99367,1.99428,27134205.0
2008-06-19 16:34:00,1.99418,1.99418,1.99369,1.99369,3831719.0
2008-06-19 16:35:00,1.9935,1.99353,1.99293,1.99293,7744723.0
2008-06-19 16:36:00,1.99287,1.99294,1.99272,1.99272,4280740.0
2008-06-19 16:37:00,1.99271,1.99325,1.99271,1.99325,30962126.0
2008-06-19 16:38:00,1.99341,1.99369,1.99341,1.99363,2184398.0
2008-06-19 16:39:00,1.99358,1.99399,1.99353,1.99399,25260073.0
2008-06-19 16:40:00,1.99413,1.99427,1.99406,1.99422,2465995.0
2008-06-19 16:41:00,1.99435,1.99483,1.99434,1.99483,2580466.0
2008-06-19 16:42:00,1.99476,1.99476,1.99428,1.99436,7269524.0
2008-06-19 16:43:00,1.99437,1.99453,1.99435,1.99445,9046973.0
2008-06-19 16:44:00,1.99457,1.99526,1.99457,1.99526,7048267.0
2008-06-19 16:45:00,1.9954,1.99575,1.9954,1.99575,16576389.0
2008-06-19 16:46:00,1.99569,1.99569,1.99554,1.99565,4583460.0
2008-06-19 16:47:00,1.9957,1.99621,1.9957,1.99592,3606536.0
2008-06-19 16:48:00,1.99606,1.99649,1.99601,1.99649,2140917.0
2008-06-19 16:49:00,1.99633,1.99633,1.99616,1.99623,2008905.0
2008-06-19 16:50:00,1.99637,1.99707,1.99637,1.99707,19529182.0
2008-06-19 16:51:00,1.9971,1.99722,1.99702,1.99719,4328762.0
2008-06-19 16:52:00,1.99726,1.99748,1.99725,1.99748,4348525.0
2008-06-19 16:53:00,1.99738,1.99754,1.99738,1.99745,2456975.0
2008-06-19 16:54:00,1.99717,1.99717,1.99686,1.99686,1324005.0
2008-06-19 16:55:00,1.99688,1.99703,1.99676,1.99676,15714959.0
2008-06-19 16:56:00,1.99679,1.9969,1.99659,1.99659,3792490.0
2008-06-19 16:57:00,1.99643,1.99643,1.99598,1.99602,2026876.0
2008-06-19 16:58:00,1.99595,1.99597,1.99554,1.99556,12590262.0
2008-06-19 16:59:00,1.9956,1.99596,1.99552,1.99596,2709369.0
2008-06-19 17:00:00,1.99605,1.99605,1.99585,1.99594,14137258.0
2008-06-19 17:01:00,1.99606,1.99624,1.99606,1.99624,1463064.0
2008-06-19 17:02:00,1.99636,1.99653,1.99636,1.99653,8649198.0
2008-06-19 17:03:00,1.99637,1.99637,1.99616,1.99616,4009105.0
2008-06-19 17:04:00,1.99629,1.99647,1.9961,1.99628,7379373.0
2008-06-19 17:05:00,1.99625,1.99631,1.99611,1.99615,11734475.0
2008-06-19 17:06:00,1.99614,1.99647,1.99602,1.99647,18269984.0
2008-06-19 17:07:00,1.99669,1.99696,1.99669,1.99679,8024562.0
2008-06-19 17:08:00,1.99688,1.99688,1.99668,1.99686,3308918.0
2008-06-19 17:09:00,1.99698,1.99734,1.99698,1.99733,6847895.0
2008-06-19 17:10:00,1.9974,1.99754,1.99732,1.99754,6433476.0
2008-06-19 17:11:00,1.99765,1.99772,1.99757,1.99767,1624466.0
2008-06-19 17:12:00,1.99749,1.99749,1.99733,1.99733,3743543.0
2008-06-19 17:13:00,1.99722,1.99722,1.99678,1.99682,6306448.0
2008-06-19 17:14:00,1.99674,1.99683,1.99654,1.99655,18442530.0
2008-06-19 17:15:00,1.99653,1.99662,1.99653,1.99661,5607268.0
2008-06-19 17:16:00,1.99652,1.99669,1.99647,1.99669,3459373.0
2008-06-19 17:17:00,1.99671,1.99672,1.99665,1.99671,4531636.0
2008-06-19 17:18:00,1.99683,1.9974,1.99683,1.9974,7146575.0
2008-06-19 17:19:00,1.99734,1.99735,1.99711,1.99717,4562385.0
2008-06-19 17:20:00,1.99702,1.99736,1.99694,1.99724,1717386.0
2008-06-19 17:21:00,1.99727,1.99732,1.9972,1.99721,3392094.0
2008-06-19 17:22:00,1.99715,1.99717,1.99709,1.99709,11846016.0
2008-06-19 17:23:00,1.99704,1.9971,1.99696,1.9971,13462268.0
2008-06-19 17:24:00,1.99704,1.99704,1.99658,1.99658,2880711.0
2008-06-19 17:25:00,1.99652,1.99664,1.99641,1.99661,4943863.0
2008-06-19 17:26:00,1.99664,1.99692,1.99664,1.99692,3483540.0
2008-06-19 17:27:00,1.99708,1.99724,1.99708,1.99716,2386985.0
2008-06-19 17:28:00,1.99715,1.99717,1.997,1.99717,8835901.0
2008-06-19 17:29:00,1.99716,1.99725,1.99708,1.99708,14394905.0
2008-06-19 17:30:00,1.99702,1.99702,1.99675,1.99695,11751171.0
2008-06-19 17:31:00,1.99693,1.99706,1.99677,1.99706,3810235.0
2008-06-19 17:32:00,1.99722,1.99747,1.99722,1.99747,2702796.0
2008-06-19 17:33:00,1.99741,1.99741,1.99727,1.99727,4240623.0
2008-06-19 17:34:00,1.9971,1.9971,1.99675,1.99696,3237684.0
2008-06-19 17:35:00,1.99694,1.99711,1.99694,1.99711,5998615.0
2008-06-19 17:36:00,1.99711,1.99711,1.99686,1.99686,2917913.0
2008-06-19 17:37:00,1.9968,1.99696,1.99678,1.99678,2349718.0
2008-06-19 17:38:00,1.99683,1.99691,1.99681,1.99691,6728279.0
2008-06-19 17:39:00,1.99696,1.9971,1.99696,1.9971,2768759.0
2008-06-19 17:40:00,1.99705,1.99705,1.99682,1.99682,1327676.0
2008-06-19 17:41:00,1.99679,1.99693,1.99673,1.99693,12379981.0
2008-06-19 17:42:00,1.99702,1.99724,1.99702,1.99724,8919238.0
2008-06-19 17:43:00,1.99727,1.99754,1.9969,1.99692,11911045.0
2008-06-19 17:44:00,1.99683,1.99755,1.99683,1.99743,10427712.0
2008-06-19 17:45:00,1.99735,1.99743,1.9973,1.99743,6048097.0
2008-06-19 17:46:00,1.99743,1.99751,1.99737,1.99737,2573129.0
2008-06-19 17:47:00,1.99754,1.99771,1.99737,1.9977,21073108.0
2008-06-19 17:48:00,1.9976,1.9976,1.99609,1.99735,4722193.0
2008-06-19 17:49:00,1.99736,1.99745,1.99734,1.99734,6131672.0
2008-06-19 17:50:00,1.9973,1.9973,1.99708,1.99708,565543.0
2008-06-19 17:51:00,1.99716,1.99756,1.99716,1.99742,6200571.0
2008-06-19 17:52:00,1.99773,1.99778,1.99768,1.99768,16769639.0
2008-06-19 17:53:00,1.9978,1.99793,1.9978,1.99785,1504534.0
2008-06-19 17:54:00,1.99785,1.99843,1.99785,1.99843,10739524.0
2008-06-19 17:55:00,1.9986,1.99874,1.99858,1.99874,11307332.0
2008-06-19 17:56:00,1.99878,1.99911,1.99878,1.99911,4288627.0
2008-06-19 17:57:00,1.99926,1.99945,1.99926,1.99928,9920820.0
2008-06-19 17:58:00,1.99906,1.99918,1.99901,1.99901,5805671.0
2008-06-19 17:59:00,1.99891,1.99891,1.99852,1.99852,3955575.0
2008-06-19 18:00:00,1.99826,1.99838,1.99821,1.99821,14047279.0
2008-06-19 18:01:00,1.99829,1.99852,1.99829,1.99849,6564640.0
2008-06-19 18:02:00,1.99861,1.99861,1.9984,1.9984,5491876.0
2008-06-19 18:03:00,1.99871,1.99909,1.99871,1.99909,2757273.0
2008-06-19 18:04:00,1.99924,1.99936,1.99907,1.99907,5996858.0
2008-06-19 18:05:00,1.99914,1.99914,1.99883,1.99898,7398466.0
2008-06-19 18:06:00,1.9991,1.9993,1.99898,1.9993,9139711.0
2008-06-19 18:07:00,1.99924,1.99946,1.99916,1.99945,9635386.0
2008-06-19 18:08:00,1.99953,1.99964,1.99948,1.99964,7556478.0
2008-06-19 18:09:00,1.99961,1.99974,1.99946,1.99974,20731359.0
2008-06-19 18:10:00,1.99981,1.99992,1.99964,1.99977,9453610.0
2008-06-19 18:11:00,1.9999,2.00032,1.9999,2.00032,6797434.0
2008-06-19 18:12:00,2.00038,2.00038,2.00016,2.00031,6149115.0
2008-06-19 18:13:00,2.00027,2.00027,2.00013,2.00016,2339145.0
2008-06-19 18:14:00,2.00016,2.00016,1.99995,2.00009,6214908.0
2008-06-19 18:15:00,2.00008,2.00008,1.99987,2.00004,9660503.0
2008-06-19 18:16:00,2.00002,2.00014,1.99992,2.00007,10915475.0
2008-06-19 18:17:00,1.99995,2.00051,1.99995,2.00033,3265673.0
2008-06-19 18:18:00,2.00042,2.00061,2.00034,2.00034,10905707.0
2008-06-19 18:19:00,2.00036,2.00061,2.00021,2.00021,3460175.0
2008-06-19 18:20:00,2.00012,2.00017,1.99996,1.99996,10661117.0
2008-06-19 18:21:00,1.99975,1.99975,1.99915,1.99938,3180863.0
2008-06-19 18:22:00,1.99942,1.99964,1.99942,1.9995,10298856.0
2008-06-19 18:23:00,1.99951,1.99953,1.99937,1.99951,15152984.0
2008-06-19 18:24:00,1.99941,1.99941,1.99917,1.99917,10896876.0
2008-06-19 18:25:00,1.99914,1.99923,1.999,1.99915,2210157.0
2008-06-19 18:26:00,1.99924,1.99942,1.99914,1.99942,1042008.0
2008-06-19 18:27:00,1.99948,1.99953,1.99916,1.99916,12988356.0
2008-06-19 18:28:00,1.99896,1.99896,1.99859,1.99859,7604152.0
2008-06-19 18:29:00,1.99854,1.99854,1.99837,1.99847,8442929.0
2008-06-19 18:30:00,1.99858,1.99896,1.99858,1.99896,5189998.0
2008-06-19 18:31:00,1.99899,1.99961,1.99818,1.99961,1979508.0
2008-06-19 18:32:00,1.99968,2.00005,1.99968,1.99999,4123861.0
2008-06-19 18:33:00,2.00005,2.00016,1.99997,2.00016,4445215.0
2008-06-19 18:34:00,2.00018,2.00018,1.99984,2.00001,5044594.0
2008-06-19 18:35:00,1.99993,1.99993,1.99919,1.99919,6445980.0
2008-06-19 18:36:00,1.99915,1.99915,1.99894,1.99901,1142274.0
2008-06-19 18:37:00,1.99916,1.99943,1.99916,1.99943,16034357.0
2008-06-19 18:38:00,1.99956,1.99991,1.99956,1.99991,10620936.0
2008-06-19 18:39:00,1.99983,1.99983,1.99959,1.99959,3631961.0
2008-06-19 18:40:00,1.99952,1.99986,1.99952,1.99957,3608845.0
2008-06-19 18:41:00,1.99959,1.99979,1.99894,1.9997,39994883.0
2008-06-19 18:42:00,1.99984,1.99994,1.99974,1.99974,4377841.0
2008-06-19 18:43:00,1.99985,1.99985,1.99967,1.99971,3457005.0
2008-06-19 18:44:00,1.99981,1.99987,1.9997,1.99978,12217879.0
2008-06-19 18:45:00,1.99977,1.99977,1.99971,1.99972,3558278.0
2008-06-19 18:46:00,1.99966,1.99966,1.99953,1.99954,6028519.0
2008-06-19 18:47:00,1.99954,1.99962,1.99942,1.99962,4292797.0
2008-06-19 18:48:00,1.99951,1.99966,1.99945,1.99945,4050850.0
2008-06-19 18:49:00,1.99942,1.99952,1.99937,1.99941,9889548.0
2008-06-19 18:50:00,1.99939,1.99967,1.99939,1.99967,9031474.0
2008-06-19 18:51:00,1.99965,1.99968,1.99944,1.99968,34654840.0
2008-06-19 18:52:00,1.99977,1.99978,1.99963,1.99963,35105148.0
2008-06-19 18:53:00,1.99951,1.99951,1.99932,1.99932,1838293.0
2008-06-19 18:54:00,1.99907,1.99907,1.99856,1.99856,2787384.0
2008-06-19 18:55:00,1.99877,1.99909,1.99877,1.99901,4804833.0
2008-06-19 18:56:00,1.9989,1.999,1.99878,1.99878,2701586.0
2008-06-19 18:57:00,1.99908,1.99939,1.99908,1.99933,8667021.0
2008-06-19 18:58:00,1.99947,1.99979,1.99947,1.99979,8873172.0
2008-06-19 18:59:00,1.99991,2.00012,1.99982,1.99982,9997057.0
2008-06-19 19:00:00,1.99966,1.99966,1.99935,1.99938,7662784.0
2008-06-19 19:01:00,1.99941,1.9995,1.99933,1.99933,2314131.0
2008-06-19 19:02:00,1.99894,1.99946,1.99892,1.9992,14861743.0
2008-06-19 19:03:00,1.99922,1.99934,1.99919,1.99929,3686138.0
2008-06-19 19:04:00,1.99931,1.99934,1.99922,1.99934,3538182.0
2008-06-19 19:05:00,1.99931,1.99931,1.99898,1.99915,2521331.0
2008-06-19 19:06:00,1.99924,1.99936,1.99924,1.99936,3478397.0
2008-06-19 19:07:00,1.99925,1.99944,1.99889,1.99942,8983374.0
2008-06-19 19:08:00,1.99922,1.99923,1.9991,1.9991,5256544.0
2008-06-19 19:09:00,1.99903,1.99928,1.999,1.9991,17908821.0
2008-06-19 19:10:00,1.99912,1.99924,1.99897,1.99898,6943368.0
2008-06-19 19:11:00,1.99904,1.99905,1.99888,1.99905,4844140.0
2008-06-19 19:12:00,1.99903,1.99925,1.99898,1.99925,6227026.0
2008-06-19 19:13:00,1.99934,1.99978,1.99934,1.99978,2360427.0
2008-06-19 19:14:00,1.99976,1.99976,1.99951,1.99974,4097691.0
2008-06-19 19:15:00,1.99969,1.99977,1.99922,1.99922,6600382.0
2008-06-19 19:16:00,1.99934,1.99934,1.99909,1.99926,8587546.0
2008-06-19 19:17:00,1.9995,1.99965,1.9995,1.99955,15952056.0
2008-06-19 19:18:00,1.99954,1.99954,1.99948,1.9995,22487408.0
2008-06-19 19:19:00,1.9995,1.9995,1.99938,1.99939,5430640.0
2008-06-19 19:20:00,1.99925,1.99961,1.99906,1.99918,8460410.0
2008-06-19 19:21:00,1.99921,1.99935,1.99912,1.99922,4410022.0
2008-06-19 19:22:00,1.99912,1.99916,1.99903,1.99916,10419326.0
2008-06-19 19:23:00,1.99929,1.99942,1.99914,1.99942,5214987.0
2008-06-19 19:24:00,1.9995,1.9995,1.99927,1.99927,12029305.0
2008-06-19 19:25:00,1.9992,1.99933,1.9992,1.99933,4263150.0
2008-06-19 19:26:00,1.99918,1.99918,1.99867,1.99867,7097434.0
2008-06-19 19:27:00,1.9988,1.99944,1.9988,1.99944,1906906.0
2008-06-19 19:28:00,1.99937,1.99956,1.99932,1.99946,7067064.0
2008-06-19 19:29:00,1.99935,1.99935,1.99877,1.99877,7870371.0
2008-06-19 19:30:00,1.99875,1.99881,1.99861,1.99881,8770140.0
2008-06-19 19:31:00,1.99876,1.99876,1.99848,1.99875,4250231.0
2008-06-19 19:32:00,1.9988,1.99909,1.99877,1.99909,5907437.0
2008-06-19 19:33:00,1.99909,1.99926,1.99909,1.9992,4373856.0
2008-06-19 19:34:00,1.99907,1.99929,1.99905,1.99929,6713089.0
2008-06-19 19:35:00,1.99958,1.99982,1.99958,1.99981,4579984.0
2008-06-19 19:36:00,1.99971,2.00017,1.99971,2.00017,9972477.0
2008-06-19 19:37:00,2.00037,2.00056,2.00037,2.00045,2590379.0
2008-06-19 19:38:00,2.00024,2.00024,1.99974,1.99974,7749899.0
2008-06-19 19:39:00,1.99989,1.99989,1.99963,1.99975,14606004.0
2008-06-19 19:40:00,1.99979,1.99984,1.99943,1.99984,10262301.0
2008-06-19 19:41:00,1.99973,1.99973,1.99935,1.99935,1683295.0
2008-06-19 19:42:00,1.99912,1.99912,1.99884,1.99909,2610472.0
2008-06-19 19:43:00,1.99906,1.99906,1.99872,1.99872,11857046.0
2008-06-19 19:44:00,1.9986,1.99878,1.99859,1.99875,6993565.0
2008-06-19 19:45:00,1.9987,1.9989,1.9986,1.9989,2270161.0
2008-06-19 19:46:00,1.99892,1.99892,1.99881,1.99881,5705949.0
2008-06-19 19:47:00,1.99864,1.99871,1.99858,1.99858,7967686.0
2008-06-19 19:48:00,1.99851,1.99861,1.99843,1.99843,11457237.0
2008-06-19 19:49:00,1.99857,1.9986,1.99851,1.99851,16528888.0
2008-06-19 19:50:00,1.99849,1.99849,1.99838,1.99842,5518741.0
2008-06-19 19:51:00,1.99824,1.99849,1.99798,1.99806,13129280.0
2008-06-19 19:52:00,1.99815,1.99874,1.99815,1.99868,4765252.0
2008-06-19 19:53:00,1.99864,1.99868,1.99856,1.99868,3315731.0
2008-06-19 19:54:00,1.99872,1.99876,1.99857,1.99876,11839187.0
2008-06-19 19:55:00,1.99877,1.99883,1.99866,1.99883,3220298.0
2008-06-19 19:56:00,1.99894,1.99906,1.99864,1.99888,2709109.0
2008-06-19 19:57:00,1.99884,1.99886,1.99863,1.99863,6622891.0
2008-06-19 19:58:00,1.99865,1.99877,1.99855,1.99855,14975882.0
2008-06-19 19:59:00,1.9985,1.99861,1.99845,1.99861,7366552.0
2008-06-19 20:00:00,1.99864,1.99864,1.99813,1.99813,2671361.0
2008-06-19 20:01:00,1.99809,1.99815,1.99797,1.99797,5178406.0
2008-06-19 20:02:00,1.99815,1.99842,1.99815,1.99834,1659182.0
2008-06-19 20:03:00,1.99846,1.99867,1.9984,1.99867,19624155.0
2008-06-19 20:04:00,1.99868,1.99875,1.99866,1.99869,2622466.0
2008-06-19 20:05:00,1.99877,1.99898,1.99871,1.99898,6897599.0
2008-06-19 20:06:00,1.99893,1.99919,1.99893,1.99912,4231767.0
2008-06-19 20:07:00,1.99921,1.9996,1.99921,1.99959,7920961.0
2008-06-19 20:08:00,1.99954,1.99973,1.99932,1.99945,6111855.0
2008-06-19 20:09:00,1.99967,1.99996,1.99967,1.99996,13438702.0
2008-06-19 20:10:00,1.99858,2.00014,1.99858,1.99988,10804660.0
2008-06-19 20:11:00,1.99986,1.99986,1.99943,1.99944,6049218.0
2008-06-19 20:12:00,1.99942,1.99983,1.99942,1.99983,9812489.0
2008-06-19 20:13:00,1.99987,1.99987,1.99974,1.99976,4488365.0
2008-06-19 20:14:00,1.99974,1.99982,1.99962,1.99962,8649100.0
2008-06-19 20:15:00,1.99952,1.99952,1.9992,1.99939,3668850.0
2008-06-19 20:16:00,1.99949,2.00019,1.99947,2.00019,3280867.0
2008-06-19 20:17:00,2.00024,2.00058,2.00024,2.00058,8921648.0
2008-06-19 20:18:00,2.00062,2.00074,2.00041,2.00041,5887186.0
2008-06-19 20:19:00,2.00023,2.00023,2.00001,2.00007,14510200.0
2008-06-19 20:20:00,2.00012,2.00032,2.00009,2.00032,1299637.0
2008-06-19 20:21:00,2.00035,2.00043,2.00033,2.00041,2908652.0
2008-06-19 20:22:00,2.00029,2.00029,1.99994,1.99997,6300592.0
2008-06-19 20:23:00,1.99997,2.0001,1.9999,2.0001,1961704.0
2008-06-19 20:24:00,2.00007,2.00011,1.99995,1.99997,11229488.0
2008-06-19 20:25:00,1.99982,1.99982,1.99949,1.9997,4607828.0
2008-06-19 20:26:00,1.99959,1.99978,1.99959,1.99973,2903214.0
2008-06-19 20:27:00,1.99964,2.00016,1.99964,2.00011,3785627.0
2008-06-19 20:28:00,2.00015,2.00071,2.00015,2.00071,4616418.0
2008-06-19 20:29:00,2.00077,2.00093,2.00077,2.00085,6322087.0
2008-06-19 20:30:00,2.00103,2.00156,2.00092,2.00156,7338499.0
2008-06-19 20:31:00,2.0018,2.00211,2.0018,2.00207,2492548.0
2008-06-19 20:32:00,2.00204,2.00204,2.00172,2.00172,5853103.0
2008-06-19 20:33:00,2.00163,2.00174,2.00151,2.00174,7236741.0
2008-06-19 20:34:00,2.00174,2.00176,2.00167,2.00167,7968908.0
2008-06-19 20:35:00,2.0017,2.00174,2.00158,2.00165,1935008.0
2008-06-19 20:36:00,2.00168,2.00182,2.00168,2.00169,1926869.0
2008-06-19 20:37:00,2.00155,2.00166,2.0015,2.00151,4074691.0
2008-06-19 20:38:00,2.00148,2.00155,2.00134,2.00155,9127681.0
2008-06-19 20:39:00,2.00156,2.00157,2.00142,2.0015,12535156.0
2008-06-19 20:40:00,2.00139,2.00139,2.00125,2.00125,1904934.0
2008-06-19 20:41:00,2.00115,2.00115,2.00079,2.00099,8199183.0
2008-06-19 20:42:00,2.00121,2.00136,2.0012,2.0012,4676908.0
2008-06-19 20:43:00,2.00117,2.00123,2.00043,2.00077,6481369.0
2008-06-19 20:44:00,2.00079,2.00154,2.00079,2.00154,2055812.0
2008-06-19 20:45:00,2.00159,2.00181,2.00159,2.00181,3828376.0
2008-06-19 20:46:00,2.00179,2.00187,2.00139,2.00139,26918753.0
2008-06-19 20:47:00,2.00123,2.00123,2.00098,2.0012,9174331.0
2008-06-19 20:48:00,2.00129,2.00162,2.00129,2.00162,590642.0
2008-06-19 20:49:00,2.00165,2.00184,2.00165,2.00183,2534988.0
2008-06-19 20:50:00,2.0018,2.00223,2.0018,2.00223,7530942.0
2008-06-19 20:51:00,2.00236,2.00247,2.00196,2.00196,7182048.0
2008-06-19 20:52:00,2.00245,2.00246,2.0023,2.00239,5013828.0
2008-06-19 20:53:00,2.00246,2.00249,2.00234,2.00241,10996336.0
2008-06-19 20:54:00,2.00238,2.0025,2.00235,2.0025,12888040.0
2008-06-19 20:55:00,2.00259,2.00269,2.00252,2.00262,12057519.0
2008-06-19 20:56:00,2.00259,2.00259,2.0024,2.0024,10749930.0
2008-06-19 20:57:00,2.00238,2.00238,2.00202,2.00205,37401087.0
2008-06-19 20:58:00,2.00201,2.00201,2.00179,2.00179,6596684.0
2008-06-19 20:59:00,2.00157,2.00178,2.00155,2.00178,4636802.0
2008-06-19 21:00:00,2.00176,2.00176,2.00172,2.00175,10856867.0
2008-06-19 21:01:00,2.00164,2.00165,2.00017,2.00149,13921090.0
2008-06-19 21:02:00,2.00144,2.00144,2.00132,2.00132,3592455.0
2008-06-19 21:03:00,2.00125,2.00139,2.00113,2.00139,4563791.0
2008-06-19 21:04:00,2.00151,2.00171,2.00151,2.00156,5011888.0
2008-06-19 21:05:00,2.00161,2.00183,2.00161,2.00183,6196309.0
2008-06-19 21:06:00,2.00192,2.00208,2.00192,2.00207,10134069.0
2008-06-19 21:07:00,2.00213,2.00215,2.00196,2.00207,6746166.0
2008-06-19 21:08:00,2.00205,2.00205,2.0019,2.00198,10793397.0
2008-06-19 21:09:00,2.00207,2.00225,2.00207,2.00225,5377132.0
2008-06-19 21:10:00,2.00235,2.00244,2.00235,2.00241,3062380.0
2008-06-19 21:11:00,2.00234,2.00234,2.00206,2.00215,599125.0
2008-06-19 21:12:00,2.00206,2.00206,2.00193,2.00193,1235478.0
2008-06-19 21:13:00,2.0019,2.00196,2.00179,2.00187,10015948.0
2008-06-19 21:14:00,2.00182,2.00183,2.0016,2.00177,2609726.0
2008-06-19 21:15:00,2.00184,2.00192,2.00173,2.00192,6205633.0
2008-06-19 21:16:00,2.00185,2.00187,2.00176,2.00177,5229861.0
2008-06-19 21:17:00,2.00171,2.00171,2.00153,2.00153,7679270.0
2008-06-19 21:18:00,2.00145,2.00147,2.00131,2.00147,9166272.0
2008-06-19 21:19:00,2.00149,2.00152,2.00104,2.00104,5772935.0
2008-06-19 21:20:00,2.00111,2.00198,2.00111,2.00198,39269343.0
2008-06-19 21:21:00,2.00203,2.00205,2.00187,2.00205,5455711.0
2008-06-19 21:22:00,2.00207,2.00229,2.00207,2.00229,5410600.0
2008-06-19 21:23:00,2.00226,2.00226,2.00216,2.00222,8455659.0
2008-06-19 21:24:00,2.00216,2.00216,2.002,2.00208,7049296.0
2008-06-19 21:25:00,2.0021,2.00213,2.00208,2.00208,12192902.0
2008-06-19 21:26:00,2.00216,2.00216,2.00202,2.00202,32049850.0
2008-06-19 21:27:00,2.00196,2.00196,2.00184,2.00193,3859821.0
2008-06-19 21:28:00,2.00186,2.00207,2.00186,2.00192,6122750.0
2008-06-19 21:29:00,2.00199,2.00262,2.00199,2.00262,9481870.0
2008-06-19 21:30:00,2.00279,2.00279,2.00228,2.00228,14558172.0
2008-06-19 21:31:00,2.00224,2.00224,2.00213,2.00222,5550912.0
2008-06-19 21:32:00,2.00212,2.00238,2.00193,2.00193,8068584.0
2008-06-19 21:33:00,2.00181,2.00187,2.00177,2.0018,2727790.0
2008-06-19 21:34:00,2.00174,2.00174,2.00135,2.00174,9448283.0
2008-06-19 21:35:00,2.00174,2.00175,2.00157,2.00157,3176304.0
2008-06-19 21:36:00,2.00139,2.00153,2.00107,2.00107,15178973.0
2008-06-19 21:37:00,2.00103,2.00118,2.001,2.00115,4198927.0
2008-06-19 21:38:00,2.00114,2.00114,2.00087,2.00092,8592098.0
2008-06-19 21:39:00,2.0009,2.00114,2.00075,2.00114,16337074.0
2008-06-19 21:40:00,2.00121,2.00131,2.00109,2.00131,6890812.0
2008-06-19 21:41:00,2.00131,2.00131,1.99956,2.00098,8467454.0
2008-06-19 21:42:00,2.00076,2.00087,2.00076,2.00077,895328.0
2008-06-19 21:43:00,2.00061,2.00086,2.00061,2.00086,3673968.0
2008-06-19 21:44:00,2.00104,2.00123,2.00104,2.00116,19177320.0
2008-06-19 21:45:00,2.0011,2.00116,2.00109,2.00109,5379828.0
2008-06-19 21:46:00,2.00102,2.00102,2.00073,2.00087,14394545.0
2008-06-19 21:47:00,2.00087,2.00094,2.0008,2.00089,4939114.0
2008-06-19 21:48:00,2.00103,2.00115,2.00082,2.00082,9838142.0
2008-06-19 21:49:00,2.00068,2.00078,2.00054,2.00054,1576032.0
2008-06-19 21:50:00,2.00077,2.00077,2.00045,2.00045,14993662.0
2008-06-19 21:51:00,2.00047,2.00062,2.00034,2.00062,9357816.0
2008-06-19 21:52:00,2.00076,2.00088,2.00069,2.00069,5091967.0
2008-06-19 21:53:00,2.00069,2.00089,2.00069,2.0007,4787572.0
2008-06-19 21:54:00,2.00095,2.00111,2.00089,2.00108,2394469.0
2008-06-19 21:55:00,2.00113,2.00114,2.00099,2.00114,675659.0
2008-06-19 21:56:00,2.00105,2.00105,2.00072,2.00072,5063670.0
2008-06-19 21:57:00,2.00098,2.00117,2.00094,2.00117,9327043.0
2008-06-19 21:58:00,2.00112,2.00114,2.00099,2.00099,7041936.0
2008-06-19 21:59:00,2.00109,2.00143,2.00109,2.00143,6359826.0
2008-06-19 22:00:00,2.00149,2.0015,2.00135,2.00136,31238515.0
2008-06-19 22:01:00,2.00143,2.00152,2.0014,2.00146,4414936.0
2008-06-19 22:02:00,2.00155,2.00157,2.0013,2.0013,7737750.0
2008-06-19 22:03:00,2.00095,2.00141,2.00095,2.00104,6915281.0
2008-06-19 22:04:00,2.0011,2.00128,2.0011,2.00127,2925503.0
2008-06-19 22:05:00,2.00132,2.00132,2.00106,2.0011,5116892.0
2008-06-19 22:06:00,2.00116,2.0014,2.00078,2.00078,19862354.0
2008-06-19 22:07:00,2.00077,2.00084,2.00067,2.00074,9398185.0
2008-06-19 22:08:00,2.00072,2.00072,2.00046,2.00046,12202406.0
2008-06-19 22:09:00,2.00049,2.00075,2.00049,2.00055,4884588.0
2008-06-19 22:10:00,2.0007,2.00087,2.00041,2.00041,5163001.0
2008-06-19 22:11:00,2.00036,2.00037,2.00025,2.00032,6677138.0
2008-06-19 22:12:00,2.00036,2.00036,2.0,2.00016,6274685.0
2008-06-19 22:13:00,2.00024,2.00042,2.00024,2.00042,3409425.0
2008-06-19 22:14:00,2.00045,2.0006,2.00037,2.0006,10525390.0
2008-06-19 22:15:00,2.00045,2.00062,2.00045,2.00062,4084486.0
2008-06-19 22:16:00,2.00031,2.00048,2.00024,2.00044,3512009.0
2008-06-19 22:17:00,2.00043,2.00068,2.00043,2.00064,9003867.0
2008-06-19 22:18:00,2.00079,2.00096,2.00079,2.0009,12321990.0
2008-06-19 22:19:00,2.00091,2.00107,2.00075,2.00107,8521296.0
2008-06-19 22:20:00,2.00109,2.00146,2.00109,2.00145,5739835.0
2008-06-19 22:21:00,2.00145,2.00149,2.00134,2.00149,6336740.0
2008-06-19 22:22:00,2.00159,2.00175,2.00101,2.00101,59765173.0
2008-06-19 22:23:00,2.0012,2.00162,2.0012,2.00139,20493330.0
2008-06-19 22:24:00,2.00143,2.00143,2.00128,2.00132,4504754.0
2008-06-19 22:25:00,2.00115,2.00144,2.00097,2.00144,10900890.0
2008-06-19 22:26:00,2.00147,2.0015,2.00131,2.0015,5113806.0
2008-06-19 22:27:00,2.00162,2.00231,2.00162,2.00231,6869725.0
2008-06-19 22:28:00,2.00238,2.00253,2.00219,2.00246,8478706.0
2008-06-19 22:29:00,2.00244,2.0026,2.00241,2.0026,5580893.0
2008-06-19 22:30:00,2.00268,2.00268,2.00254,2.00254,3111736.0
2008-06-19 22:31:00,2.00236,2.00244,2.00198,2.00242,5864139.0
2008-06-19 22:32:00,2.00237,2.00237,2.00213,2.0023,2508597.0
2008-06-19 22:33:00,2.00234,2.00234,2.00218,2.00218,4139341.0
2008-06-19 22:34:00,2.00228,2.00237,2.00196,2.00196,3954836.0
2008-06-19 22:35:00,2.00206,2.00218,2.00206,2.00216,2161670.0
2008-06-19 22:36:00,2.00228,2.00232,2.00222,2.00222,11597722.0
2008-06-19 22:37:00,2.00217,2.00217,2.00191,2.00191,3894846.0
2008-06-19 22:38:00,2.00187,2.00233,2.00187,2.00233,16337994.0
2008-06-19 22:39:00,2.00237,2.00255,2.00213,2.00255,10442697.0
2008-06-19 22:40:00,2.00255,2.00273,2.00251,2.00273,6307831.0
2008-06-19 22:41:00,2.00273,2.00273,2.00251,2.00259,5333780.0
2008-06-19 22:42:00,2.00241,2.00257,2.00235,2.00255,13482772.0
2008-06-19 22:43:00,2.00244,2.00288,2.0023,2.00288,6609595.0
2008-06-19 22:44:00,2.00229,2.00286,2.00229,2.00276,6961142.0
2008-06-19 22:45:00,2.00275,2.00297,2.00275,2.00283,2977080.0
2008-06-19 22:46:00,2.00269,2.00269,2.00251,2.00265,10388792.0
2008-06-19 22:47:00,2.0028,2.00283,2.00266,2.0027,547237.0
2008-06-19 22:48:00,2.00264,2.00264,2.00246,2.00246,14867982.0
2008-06-19 22:49:00,2.00238,2.0024,2.00206,2.0024,3919853.0
2008-06-19 22:50:00,2.00264,2.00295,2.00264,2.00284,6172814.0
2008-06-19 22:51:00,2.00288,2.00288,2.00268,2.00268,11767164.0
2008-06-19 22:52:00,2.00218,2.00266,2.00218,2.00245,6376511.0
2008-06-19 22:53:00,2.0025,2.00254,2.00235,2.00254,3683727.0
2008-06-19 22:54:00,2.00255,2.00287,2.0024,2.0024,4446149.0
2008-06-19 22:55:00,2.00231,2.00274,2.00216,2.00265,23435913.0
2008-06-19 22:56:00,2.0027,2.0027,2.00247,2.00253,11815196.0
2008-06-19 22:57:00,2.00259,2.00259,2.00206,2.00206,16590949.0
2008-06-19 22:58:00,2.00236,2.0025,2.00234,2.00246,6750731.0
2008-06-19 22:59:00,2.00246,2.00246,2.00217,2.00246,7435394.0
2008-06-19 23:00:00,2.00261,2.00286,2.00261,2.00286,8874586.0
2008-06-19 23:01:00,2.00288,2.00324,2.00283,2.00324,4713670.0
2008-06-19 23:02:00,2.00324,2.00324,2.00311,2.00319,5253765.0
2008-06-19 23:03:00,2.00283,2.00326,2.00283,2.00326,5424714.0
2008-06-19 23:04:00,2.0033,2.00332,2.00315,2.00315,11210735.0
2008-06-19 23:05:00,2.00299,2.00319,2.00255,2.00319,8596532.0
2008-06-19 23:06:00,2.00324,2.00324,2.00292,2.00313,5105060.0
2008-06-19 23:07:00,2.00313,2.00313,2.00131,2.00131,2274285.0
2008-06-19 23:08:00,2.00276,2.00276,2.00244,2.00254,5247319.0
2008-06-19 23:09:00,2.00277,2.00335,2.00277,2.00335,9237357.0
2008-06-19 23:10:00,2.00339,2.00343,2.00324,2.00343,3124169.0
2008-06-19 23:11:00,2.00341,2.00341,2.00311,2.00311,5269408.0
2008-06-19 23:12:00,2.00312,2.00312,2.00296,2.00305,3337837.0
2008-06-19 23:13:00,2.00301,2.00312,2.00293,2.00312,2264827.0
2008-06-19 23:14:00,2.00317,2.00324,2.00309,2.00324,6459406.0
2008-06-19 23:15:00,2.00317,2.00342,2.00317,2.00342,6166451.0
2008-06-19 23:16:00,2.00359,2.00379,2.00359,2.00379,3756717.0
2008-06-19 23:17:00,2.00414,2.00425,2.00413,2.00414,5847663.0
2008-06-19 23:18:00,2.00377,2.00402,2.00377,2.0038,9834824.0
2008-06-19 23:19:00,2.00376,2.00379,2.00344,2.00344,5902501.0
2008-06-19 23:20:00,2.0034,2.0034,2.0029,2.00306,7466036.0
2008-06-19 23:21:00,2.00322,2.00323,2.00302,2.00307,8237585.0
2008-06-19 23:22:00,2.0029,2.00298,2.00267,2.0029,14905905.0
2008-06-19 23:23:00,2.00306,2.00326,2.00301,2.00307,11990886.0
2008-06-19 23:24:00,2.00296,2.00336,2.00296,2.0031,2684470.0
2008-06-19 23:25:00,2.00301,2.00312,2.00279,2.00312,9055892.0
2008-06-19 23:26:00,2.00328,2.00328,2.00259,2.00259,3279658.0
2008-06-19 23:27:00,2.00248,2.00297,2.00248,2.00275,9317111.0
2008-06-19 23:28:00,2.00286,2.00312,2.00264,2.00307,14643110.0
2008-06-19 23:29:00,2.00315,2.00336,2.00315,2.00331,3631804.0
2008-06-19 23:30:00,2.0031,2.0031,2.00288,2.00296,5302013.0
2008-06-19 23:31:00,2.00296,2.00296,2.00255,2.00255,5125581.0
2008-06-19 23:32:00,2.00265,2.00306,2.00265,2.00306,5449078.0
2008-06-19 23:33:00,2.00315,2.00332,2.00307,2.00307,6469836.0
2008-06-19 23:34:00,2.00306,2.00318,2.00284,2.00284,3875403.0
2008-06-19 23:35:00,2.00277,2.00292,2.00258,2.00291,5475016.0
2008-06-19 23:36:00,2.00301,2.00305,2.00268,2.00271,2881743.0
2008-06-19 23:37:00,2.00271,2.00271,2.00224,2.00259,9821220.0
2008-06-19 23:38:00,2.00256,2.00258,2.00222,2.00224,14448695.0
2008-06-19 23:39:00,2.00207,2.00208,2.00184,2.00208,3836455.0
2008-06-19 23:40:00,2.00222,2.00239,2.0022,2.0022,8683469.0
2008-06-19 23:41:00,2.0021,2.0021,2.00196,2.00196,2498885.0
2008-06-19 23:42:00,2.00191,2.00196,2.00134,2.00196,7760590.0
2008-06-19 23:43:00,2.00202,2.00202,2.00177,2.00177,2255657.0
2008-06-19 23:44:00,2.00186,2.002,2.00186,2.00191,6694849.0
2008-06-19 23:45:00,2.00178,2.00178,2.00156,2.00171,3577108.0
2008-06-19 23:46:00,2.00159,2.00159,2.00115,2.00115,4925255.0
2008-06-19 23:47:00,2.00109,2.00109,2.00085,2.00092,13610813.0
2008-06-19 23:48:00,2.00091,2.00091,2.00056,2.00071,18811888.0
2008-06-19 23:49:00,2.00077,2.00119,2.00077,2.00119,13202265.0
2008-06-19 23:50:00,2.00118,2.00132,2.00105,2.00119,7969641.0
2008-06-19 23:51:00,2.00135,2.00156,2.00135,2.00156,6637362.0
2008-06-19 23:52:00,2.00138,2.00138,2.0011,2.00125,5236081.0
2008-06-19 23:53:00,2.00104,2.00122,2.00104,2.00105,3849127.0
2008-06-19 23:54:00,2.00127,2.00127,2.0011,2.0011,4985699.0
2008-06-19 23:55:00,2.0011,2.00122,2.00098,2.00119,5178071.0
2008-06-19 23:56:00,2.0013,2.0013,2.0011,2.0011,3425727.0
2008-06-19 23:57:00,2.00112,2.00119,2.00107,2.00119,5583491.0
2008-06-19 23:58:00,2.00123,2.00132,2.00104,2.00104,9101735.0
2008-06-19 23:59:00,2.00077,2.00094,2.00022,2.00094,3836437.0
2008-06-20 00:00:00,2.00111,2.00137,2.00105,2.00137,2699806.0
2008-06-20 00:01:00,2.0015,2.0015,2.00104,2.00114,8718486.0
2008-06-20 00:02:00,2.00115,2.00153,2.00109,2.00153,4625762.0
2008-06-20 00:03:00,2.00157,2.0018,2.00157,2.0018,9321100.0
2008-06-20 00:04:00,2.002,2.002,2.00153,2.00153,7493916.0
2008-06-20 00:05:00,2.00152,2.00172,2.00144,2.00144,6981745.0
2008-06-20 00:06:00,2.00154,2.00169,2.00122,2.00165,7533293.0
2008-06-20 00:07:00,2.00163,2.0019,2.00147,2.0019,2645017.0
2008-06-20 00:08:00,2.00189,2.00204,2.0018,2.00204,10956814.0
2008-06-20 00:09:00,2.00201,2.00205,2.00182,2.00186,6571743.0
2008-06-20 00:10:00,2.00179,2.00187,2.00159,2.00159,19236817.0
2008-06-20 00:11:00,2.0015,2.00167,2.0015,2.00155,5506407.0
2008-06-20 00:12:00,2.00157,2.00166,2.00148,2.00166,8818241.0
2008-06-20 00:14:00,2.00179,2.00208,2.0017,2.00196,5614404.0
2008-06-20 00:15:00,2.00192,2.00195,2.00181,2.00187,14996682.0
2008-06-20 00:16:00,2.0018,2.0018,2.00127,2.00177,12390155.0
2008-06-20 00:17:00,2.00176,2.0019,2.00168,2.0019,9557263.0
2008-06-20 00:18:00,2.00188,2.00201,2.00188,2.00201,6055825.0
2008-06-20 00:19:00,2.00196,2.00196,2.00171,2.00193,5782957.0
2008-06-20 00:20:00,2.00211,2.00217,2.00209,2.00209,1717403.0
2008-06-20 00:22:00,2.00199,2.002,2.00185,2.00194,4485168.0
2008-06-20 00:23:00,2.00181,2.00181,2.00164,2.0017,4077925.0
2008-06-20 00:24:00,2.00178,2.00249,2.00178,2.00232,27235783.0
2008-06-20 00:25:00,2.00234,2.00234,2.00168,2.00168,4042787.0
2008-06-20 00:26:00,2.00175,2.00175,2.00157,2.00175,2818463.0
2008-06-20 00:28:00,2.00158,2.00168,2.00148,2.00163,8365062.0
2008-06-20 00:29:00,2.00163,2.00163,2.00108,2.00156,3056765.0
2008-06-20 00:30:00,2.00163,2.00182,2.00163,2.00182,4569532.0
2008-06-20 00:31:00,2.00175,2.00175,2.00141,2.0015,21930320.0
2008-06-20 00:32:00,2.00168,2.00188,2.00154,2.00154,9441801.0
2008-06-20 00:33:00,2.00151,2.00166,2.00141,2.00159,2828673.0
2008-06-20 00:34:00,2.00169,2.00174,2.00167,2.0017,3067805.0
2008-06-20 00:35:00,2.00174,2.002,2.00174,2.00198,3631521.0
2008-06-20 00:36:00,2.00191,2.00191,2.00121,2.00168,10505370.0
2008-06-20 00:37:00,2.00177,2.00197,2.00142,2.00153,12267250.0
2008-06-20 00:38:00,2.00164,2.00196,2.00164,2.00196,6334346.0
2008-06-20 00:39:00,2.00185,2.00205,2.00185,2.00198,1957504.0
2008-06-20 00:40:00,2.00202,2.00214,2.00199,2.00206,9527131.0
2008-06-20 00:41:00,2.00205,2.00215,2.00205,2.00215,16793918.0
2008-06-20 00:42:00,2.00212,2.00237,2.00198,2.00198,6840287.0
2008-06-20 00:43:00,2.00191,2.00191,2.00158,2.00158,7704891.0
2008-06-20 00:44:00,2.00156,2.00174,2.00155,2.00162,2461162.0
2008-06-20 00:45:00,2.00151,2.00162,2.00133,2.00133,1188672.0
2008-06-20 00:46:00,2.00134,2.00205,2.00134,2.00205,8653679.0
2008-06-20 00:47:00,2.00216,2.00219,2.00182,2.00182,7428824.0
2008-06-20 00:48:00,2.00184,2.00207,2.00169,2.00207,15088592.0
2008-06-20 00:49:00,2.00202,2.00205,2.00175,2.00193,9407619.0
2008-06-20 00:50:00,2.00202,2.00216,2.002,2.00203,4786406.0
2008-06-20 00:51:00,2.002,2.002,2.00165,2.00165,2958790.0
2008-06-20 00:52:00,2.00159,2.00194,2.00114,2.00114,6907040.0
2008-06-20 00:53:00,2.00121,2.00207,2.00121,2.00201,14522002.0
2008-06-20 00:54:00,2.00191,2.00191,2.00123,2.00123,1712850.0
2008-06-20 00:55:00,2.00112,2.00153,2.00112,2.00153,5763488.0
2008-06-20 00:56:00,2.00158,2.00183,2.00143,2.00183,9053846.0
2008-06-20 00:57:00,2.00191,2.00221,2.00189,2.00202,3703468.0
2008-06-20 00:58:00,2.00183,2.00184,2.00154,2.00154,15233680.0
2008-06-20 00:59:00,2.00154,2.00205,2.00154,2.00205,12835941.0
2008-06-20 01:00:00,2.00212,2.00231,2.00212,2.00224,7276252.0
2008-06-20 01:01:00,2.0021,2.00216,2.00171,2.00174,2539033.0
2008-06-20 01:02:00,2.00169,2.00169,2.00136,2.00144,5932889.0
2008-06-20 01:03:00,2.00133,2.00134,2.00093,2.00093,4775521.0
2008-06-20 01:04:00,2.00087,2.00112,2.00087,2.00112,2080094.0
2008-06-20 01:05:00,2.0011,2.00119,2.00101,2.00101,10341262.0
2008-06-20 01:06:00,2.00098,2.00109,2.00083,2.00106,8233638.0
2008-06-20 01:07:00,2.0011,2.0011,2.00092,2.00098,3017649.0
2008-06-20 01:08:00,2.00094,2.00118,2.00089,2.00118,29901893.0
2008-06-20 01:09:00,2.00122,2.00132,2.0011,2.00127,13103288.0
2008-06-20 01:10:00,2.00131,2.00145,2.00108,2.00136,10989913.0
2008-06-20 01:11:00,2.0013,2.0013,2.0011,2.00122,4710293.0
2008-06-20 01:12:00,2.00117,2.00117,2.00089,2.00099,7373799.0
2008-06-20 01:13:00,2.00116,2.00142,2.00116,2.00142,9724932.0
2008-06-20 01:14:00,2.00128,2.00128,2.00087,2.00092,8391186.0
2008-06-20 01:15:00,2.001,2.001,2.00078,2.00078,2274117.0
2008-06-20 01:16:00,2.00069,2.00069,2.00053,2.00057,2362149.0
2008-06-20 01:17:00,2.00058,2.00067,2.00036,2.00036,3579370.0
2008-06-20 01:18:00,2.00056,2.00105,2.00056,2.00105,9044777.0
2008-06-20 01:19:00,2.00117,2.0015,2.00116,2.00137,3903845.0
2008-06-20 01:20:00,2.00153,2.00162,2.00125,2.00125,5456244.0
2008-06-20 01:21:00,2.00137,2.00161,2.00137,2.00158,4205254.0
2008-06-20 01:22:00,2.00153,2.00198,2.00153,2.00172,8012429.0
2008-06-20 01:23:00,2.0017,2.00173,2.00159,2.00169,4913488.0
2008-06-20 01:24:00,2.00171,2.00173,2.00166,2.00166,7360643.0
2008-06-20 01:25:00,2.00166,2.00188,2.0016,2.00188,11493146.0
2008-06-20 01:26:00,2.00178,2.00191,2.00156,2.00156,5321209.0
2008-06-20 01:27:00,2.00159,2.00187,2.00159,2.00181,1398274.0
2008-06-20 01:28:00,2.00191,2.00207,2.00191,2.00206,7114817.0
2008-06-20 01:29:00,2.00193,2.00193,2.00154,2.00154,9597199.0
2008-06-20 01:30:00,2.00216,2.00237,2.00216,2.00237,4191575.0
2008-06-20 01:31:00,2.00256,2.00256,2.00236,2.00236,5322040.0
2008-06-20 01:32:00,2.00236,2.00236,2.00226,2.00231,7913677.0
2008-06-20 01:33:00,2.00236,2.00253,2.00236,2.00253,5374301.0
2008-06-20 01:34:00,2.00247,2.00255,2.0024,2.00241,9165661.0
2008-06-20 01:35:00,2.00236,2.00258,2.0022,2.0022,5406933.0
2008-06-20 01:36:00,2.00242,2.00252,2.00242,2.00248,3945468.0
2008-06-20 01:37:00,2.0025,2.0025,2.00234,2.00234,8374791.0
2008-06-20 01:38:00,2.00248,2.00265,2.00242,2.00257,7379295.0
2008-06-20 01:39:00,2.00257,2.00268,2.00252,2.00252,4704815.0
2008-06-20 01:40:00,2.00253,2.00253,2.00229,2.00229,17862129.0
2008-06-20 01:41:00,2.00243,2.00268,2.00243,2.00268,3461999.0
2008-06-20 01:42:00,2.00288,2.00298,2.0023,2.00263,1569220.0
2008-06-20 01:43:00,2.00254,2.003,2.00254,2.003,1699506.0
2008-06-20 01:44:00,2.0029,2.0029,2.00263,2.00265,4034994.0
2008-06-20 01:45:00,2.00259,2.00276,2.00258,2.00259,13662192.0
2008-06-20 01:46:00,2.00283,2.00312,2.00278,2.00278,8942391.0
2008-06-20 01:47:00,2.00295,2.00313,2.00282,2.00282,6269705.0
2008-06-20 01:48:00,2.00282,2.00284,2.0027,2.00284,4320445.0
2008-06-20 01:49:00,2.00286,2.00286,2.00279,2.0028,10327896.0
2008-06-20 01:50:00,2.00291,2.00296,2.00286,2.00296,896816.0
2008-06-20 01:51:00,2.00273,2.00288,2.00273,2.00276,5325951.0
2008-06-20 01:52:00,2.00277,2.0033,2.00277,2.00297,2313025.0
2008-06-20 01:53:00,2.00284,2.00284,2.00253,2.00263,5735672.0
2008-06-20 01:54:00,2.0027,2.00299,2.00129,2.00299,2244141.0
2008-06-20 01:55:00,2.00296,2.00301,2.00272,2.00301,5949249.0
2008-06-20 01:56:00,2.00299,2.00313,2.00275,2.00275,4670181.0
2008-06-20 01:57:00,2.00275,2.0032,2.00275,2.0032,8382741.0
2008-06-20 01:58:00,2.00315,2.00315,2.00297,2.00302,10191906.0
2008-06-20 01:59:00,2.003,2.00302,2.00286,2.0029,17453114.0
2008-06-20 02:00:00,2.00259,2.00268,2.00232,2.00244,7868142.0
2008-06-20 02:01:00,2.00257,2.00294,2.00257,2.00268,6786701.0
2008-06-20 02:02:00,2.00235,2.0026,2.00224,2.0026,16029902.0
2008-06-20 02:03:00,2.00255,2.00269,2.00247,2.00261,12568022.0
2008-06-20 02:04:00,2.00265,2.00311,2.00265,2.0029,24784172.0
2008-06-20 02:05:00,2.00273,2.00273,2.00258,2.00264,2435539.0
2008-06-20 02:06:00,2.0027,2.00283,2.0027,2.00276,3713435.0
2008-06-20 02:07:00,2.00267,2.00267,2.00227,2.00227,6150778.0
2008-06-20 02:08:00,2.0027,2.00291,2.00264,2.00276,11858474.0
2008-06-20 02:09:00,2.00266,2.00298,2.00266,2.00298,6075605.0
2008-06-20 02:10:00,2.00306,2.00307,2.00294,2.00307,3962649.0
2008-06-20 02:11:00,2.00298,2.003,2.0025,2.0025,14698943.0
2008-06-20 02:12:00,2.00241,2.00241,2.00225,2.00232,591481.0
2008-06-20 02:13:00,2.00229,2.00244,2.00224,2.00239,10095024.0
2008-06-20 02:14:00,2.00235,2.00235,2.00178,2.00178,3119648.0
2008-06-20 02:15:00,2.00193,2.00246,2.00193,2.00197,6568354.0
2008-06-20 02:16:00,2.00268,2.00268,2.00214,2.00233,6435200.0
2008-06-20 02:17:00,2.00243,2.00264,2.00243,2.00252,12625501.0
2008-06-20 02:18:00,2.00263,2.00263,2.00242,2.00253,5544469.0
2008-06-20 02:19:00,2.00265,2.00292,2.00265,2.00286,6618919.0
2008-06-20 02:20:00,2.00282,2.00282,2.0024,2.00273,10430181.0
2008-06-20 02:21:00,2.00271,2.00271,2.00202,2.00202,17115016.0
2008-06-20 02:22:00,2.00187,2.00187,2.00177,2.00177,4311320.0
2008-06-20 02:23:00,2.00168,2.00203,2.00168,2.00184,11369202.0
2008-06-20 02:24:00,2.00176,2.00194,2.0015,2.00194,2083939.0
2008-06-20 02:25:00,2.00183,2.00203,2.00183,2.00186,3796521.0
2008-06-20 02:26:00,2.00174,2.00202,2.00174,2.00202,4236788.0
2008-06-20 02:27:00,2.00206,2.00252,2.00206,2.00252,2389140.0
2008-06-20 02:28:00,2.0026,2.00261,2.00218,2.00246,6061753.0
2008-06-20 02:29:00,2.00264,2.00275,2.00264,2.00268,3338775.0
2008-06-20 02:30:00,2.00258,2.00258,2.00243,2.00245,5326804.0
2008-06-20 02:31:00,2.00251,2.00274,2.00241,2.00274,7736045.0
2008-06-20 02:32:00,2.00288,2.00288,2.00234,2.00235,6592825.0
2008-06-20 02:33:00,2.00249,2.00273,2.00249,2.00273,4898281.0
2008-06-20 02:34:00,2.00274,2.00282,2.00267,2.00282,11156370.0
2008-06-20 02:35:00,2.00276,2.00276,2.00246,2.00252,4355367.0
2008-06-20 02:36:00,2.00253,2.00356,2.00253,2.00356,19042306.0
2008-06-20 02:37:00,2.00321,2.00353,2.00276,2.0029,58928388.0
2008-06-20 02:38:00,2.00267,2.00267,2.00243,2.00251,6148593.0
2008-06-20 02:39:00,2.00252,2.00269,2.00218,2.00218,6161926.0
2008-06-20 02:40:00,2.00231,2.00258,2.00219,2.00258,8860657.0
2008-06-20 02:41:00,2.00244,2.00244,2.00221,2.00229,12738537.0
2008-06-20 02:42:00,2.00221,2.00233,2.00217,2.00217,9099410.0
2008-06-20 02:43:00,2.00223,2.00231,2.00195,2.00195,3329551.0
2008-06-20 02:44:00,2.00226,2.0023,2.00223,2.00223,3851473.0
2008-06-20 02:45:00,2.00235,2.00235,2.00213,2.0022,11616148.0
2008-06-20 02:46:00,2.00216,2.00216,2.00199,2.00201,3212497.0
2008-06-20 02:47:00,2.00212,2.00243,2.00212,2.00243,5810969.0
2008-06-20 02:48:00,2.00232,2.00232,2.00192,2.00192,6743219.0
2008-06-20 02:49:00,2.00175,2.00175,2.00145,2.00155,5275366.0
2008-06-20 02:50:00,2.0015,2.0015,2.00129,2.00129,4956961.0
2008-06-20 02:51:00,2.00122,2.00129,2.00107,2.00129,12419751.0
2008-06-20 02:52:00,2.00136,2.00144,2.00111,2.00133,9525832.0
2008-06-20 02:53:00,2.00119,2.00121,2.00111,2.00121,21896544.0
2008-06-20 02:54:00,2.00121,2.00138,2.0011,2.00138,5515676.0
2008-06-20 02:55:00,2.0014,2.00149,2.00132,2.00145,2801669.0
2008-06-20 02:56:00,2.00152,2.00158,2.00129,2.00129,7576731.0
2008-06-20 02:57:00,2.00145,2.00145,2.00131,2.00144,8302308.0
2008-06-20 02:58:00,2.00131,2.00156,2.00123,2.00139,4048171.0
2008-06-20 02:59:00,2.00137,2.00156,2.00137,2.00152,28962095.0
2008-06-20 03:00:00,2.00147,2.00147,2.00127,2.00127,6951392.0
2008-06-20 03:01:00,2.00112,2.00135,2.00112,2.00135,7011087.0
2008-06-20 03:02:00,2.00136,2.00136,2.00102,2.0012,8858429.0
2008-06-20 03:03:00,2.00122,2.00145,2.00122,2.00136,4633665.0
2008-06-20 03:04:00,2.0014,2.00147,2.00132,2.00133,709800.0
2008-06-20 03:05:00,2.00113,2.00124,2.00097,2.00124,2542169.0
2008-06-20 03:06:00,2.00133,2.00173,2.00133,2.00161,2315740.0
2008-06-20 03:07:00,2.00161,2.00176,2.00161,2.00163,4998986.0
2008-06-20 03:08:00,2.00147,2.00154,2.00113,2.00154,9087904.0
2008-06-20 03:09:00,2.00156,2.00165,2.00148,2.00165,13787275.0
2008-06-20 03:10:00,2.00148,2.00157,2.00148,2.00152,1560584.0
2008-06-20 03:11:00,2.00144,2.00147,2.0012,2.00138,10618610.0
2008-06-20 03:12:00,2.00135,2.0015,2.00134,2.00134,4659980.0
2008-06-20 03:13:00,2.00133,2.00138,2.00101,2.00129,14046201.0
2008-06-20 03:14:00,2.0013,2.0013,2.00113,2.00129,5010551.0
2008-06-20 03:15:00,2.00138,2.00143,2.00133,2.00136,18383169.0
2008-06-20 03:16:00,2.0013,2.0013,2.00115,2.00115,3484087.0
2008-06-20 03:17:00,2.00115,2.00115,2.00084,2.0009,984634.0
2008-06-20 03:18:00,2.00108,2.00124,1.99969,2.00124,7780442.0
2008-06-20 03:19:00,2.00124,2.00133,2.00117,2.00133,6815837.0
2008-06-20 03:20:00,2.0013,2.00147,2.001,2.00146,14876227.0
2008-06-20 03:21:00,2.00152,2.00158,2.00143,2.00158,8643092.0
2008-06-20 03:22:00,2.00153,2.00157,2.00133,2.00157,3881427.0
2008-06-20 03:23:00,2.00161,2.0017,2.0016,2.00166,14818874.0
2008-06-20 03:24:00,2.00175,2.00188,2.00173,2.00188,3483937.0
2008-06-20 03:25:00,2.00193,2.00203,2.00188,2.00203,10249820.0
2008-06-20 03:26:00,2.00208,2.00242,2.00208,2.00234,2832303.0
2008-06-20 03:27:00,2.00228,2.00228,2.00208,2.00208,7375305.0
2008-06-20 03:28:00,2.00217,2.00259,2.00217,2.00259,5750453.0
2008-06-20 03:29:00,2.00266,2.00279,2.0026,2.00278,13676067.0
2008-06-20 03:30:00,2.00264,2.00264,2.00231,2.00231,9275943.0
2008-06-20 03:31:00,2.00228,2.00251,2.00228,2.0024,6771457.0
2008-06-20 03:32:00,2.00258,2.00266,2.00253,2.00259,4142328.0
2008-06-20 03:33:00,2.00252,2.00262,2.00248,2.00262,31449171.0
2008-06-20 03:34:00,2.00249,2.00271,2.0024,2.00271,12411341.0
2008-06-20 03:35:00,2.00279,2.00291,2.00278,2.00285,7332326.0
2008-06-20 03:36:00,2.00278,2.00278,2.00254,2.00262,7778180.0
2008-06-20 03:37:00,2.00269,2.00269,2.00255,2.00262,5566461.0
2008-06-20 03:38:00,2.00266,2.00275,2.00258,2.00271,5327845.0
2008-06-20 03:39:00,2.0026,2.0026,2.00224,2.00224,40429675.0
2008-06-20 03:40:00,2.00208,2.00208,2.0018,2.0018,6176244.0
2008-06-20 03:41:00,2.0018,2.00198,2.00172,2.00198,8593917.0
2008-06-20 03:42:00,2.00203,2.00211,2.00199,2.00211,8326215.0
2008-06-20 03:43:00,2.00218,2.00248,2.00218,2.00244,4925931.0
2008-06-20 03:44:00,2.00246,2.00275,2.0022,2.0026,6680625.0
2008-06-20 03:45:00,2.00248,2.00248,2.00222,2.00227,2527091.0
2008-06-20 03:46:00,2.00242,2.00271,2.00242,2.00263,9650206.0
2008-06-20 03:47:00,2.00256,2.00256,2.00214,2.00214,1302834.0
2008-06-20 03:48:00,2.0021,2.00225,2.0021,2.00225,352844.0
2008-06-20 03:50:00,2.00228,2.00237,2.00222,2.00236,5271182.0
2008-06-20 03:51:00,2.00236,2.00236,2.00226,2.00226,6238034.0
2008-06-20 03:52:00,2.00231,2.00258,2.00225,2.00258,6969898.0
2008-06-20 03:53:00,2.00262,2.0027,2.00245,2.0027,9974477.0
2008-06-20 03:54:00,2.00268,2.00276,2.0026,2.0026,6264594.0
2008-06-20 03:55:00,2.00261,2.00278,2.00256,2.00256,4649247.0
2008-06-20 03:56:00,2.00239,2.00239,2.00205,2.00225,4285249.0
2008-06-20 03:58:00,2.00233,2.00258,2.00105,2.0025,13746510.0
2008-06-20 03:59:00,2.00269,2.0028,2.00269,2.00272,11661512.0
2008-06-20 04:00:00,2.00263,2.00263,2.00223,2.00223,4777253.0
2008-06-20 04:01:00,2.00218,2.00227,2.00212,2.00227,6848006.0
2008-06-20 04:02:00,2.00242,2.00267,2.00242,2.00267,39440141.0
2008-06-20 04:03:00,2.0026,2.0026,2.00228,2.00229,9801175.0
2008-06-20 04:04:00,2.0022,2.0022,2.00196,2.00206,11131387.0
2008-06-20 04:05:00,2.00198,2.00215,2.00175,2.00215,12920341.0
2008-06-20 04:06:00,2.00221,2.00225,2.00208,2.00218,12147966.0
2008-06-20 04:07:00,2.00209,2.00215,2.00182,2.00199,4906378.0
2008-06-20 04:08:00,2.00162,2.00228,2.00162,2.00185,6959350.0
2008-06-20 04:09:00,2.00189,2.00204,2.00189,2.002,7861930.0
2008-06-20 04:10:00,2.00205,2.00205,2.00189,2.00195,2569159.0
2008-06-20 04:11:00,2.00209,2.00243,2.00209,2.00243,640330.0
2008-06-20 04:12:00,2.00245,2.00264,2.0023,2.00264,9488396.0
2008-06-20 04:13:00,2.00247,2.00247,2.00202,2.00207,28649164.0
2008-06-20 04:14:00,2.00218,2.00238,2.00188,2.00238,4234929.0
2008-06-20 04:15:00,2.00253,2.0027,2.00248,2.00262,2165150.0
2008-06-20 04:16:00,2.00272,2.00281,2.00234,2.00273,6521805.0
2008-06-20 04:17:00,2.00261,2.00262,2.00255,2.00259,4995631.0
2008-06-20 04:18:00,2.00261,2.00276,2.00223,2.00223,7728515.0
2008-06-20 04:19:00,2.0022,2.00231,2.0022,2.00224,2108629.0
2008-06-20 04:20:00,2.00235,2.00257,2.00235,2.00236,12728629.0
2008-06-20 04:21:00,2.00236,2.0027,2.0023,2.00241,9754922.0
2008-06-20 04:22:00,2.00242,2.0025,2.00209,2.00209,4060479.0
2008-06-20 04:23:00,2.00222,2.0024,2.00222,2.0024,1981764.0
2008-06-20 04:24:00,2.0024,2.00245,2.00187,2.00187,1999802.0
2008-06-20 04:25:00,2.00188,2.00205,2.00174,2.00174,8815163.0
2008-06-20 04:26:00,2.0018,2.00184,2.00167,2.00167,6758886.0
2008-06-20 04:27:00,2.00163,2.00163,2.00133,2.00145,5390590.0
2008-06-20 04:28:00,2.00135,2.00135,2.00109,2.00109,2671543.0
2008-06-20 04:29:00,2.00106,2.00163,2.00106,2.00163,7242177.0
2008-06-20 04:30:00,2.00161,2.00187,2.00161,2.00175,6234188.0
2008-06-20 04:31:00,2.0016,2.00196,2.0016,2.00174,4912127.0
2008-06-20 04:32:00,2.00176,2.0019,2.00148,2.00148,3959447.0
2008-06-20 04:33:00,2.00171,2.00193,2.00171,2.00171,2988997.0
2008-06-20 04:34:00,2.00164,2.00189,2.00147,2.00189,5118103.0
2008-06-20 04:35:00,2.00194,2.00194,2.00174,2.0018,10921503.0
2008-06-20 04:36:00,2.00175,2.00175,2.0014,2.0014,1920228.0
2008-06-20 04:37:00,2.00134,2.00164,2.00126,2.00164,6651104.0
2008-06-20 04:38:00,2.0017,2.0017,2.00155,2.00155,3140755.0
2008-06-20 04:39:00,2.00152,2.00152,2.00128,2.00144,1388056.0
2008-06-20 04:40:00,2.0014,2.00148,2.00122,2.00122,13399389.0
2008-06-20 04:41:00,2.00121,2.00156,2.00121,2.00156,5371032.0
2008-06-20 04:42:00,2.00152,2.00152,2.00111,2.00111,9104650.0
2008-06-20 04:43:00,2.00119,2.00163,2.00114,2.00163,3630483.0
2008-06-20 04:44:00,2.00164,2.00164,2.00131,2.00136,3766401.0
2008-06-20 04:45:00,2.00126,2.00131,2.00117,2.00128,9253342.0
2008-06-20 04:46:00,2.00123,2.00123,2.00084,2.00084,4260431.0
2008-06-20 04:47:00,2.00082,2.00084,2.00066,2.00071,9283339.0
2008-06-20 04:48:00,2.00076,2.00089,2.00076,2.00083,5634518.0
2008-06-20 04:49:00,2.00087,2.00105,1.9995,1.9995,10212345.0
2008-06-20 04:50:00,2.00096,2.00096,2.00082,2.00089,12740523.0
2008-06-20 04:51:00,2.00091,2.00097,2.00087,2.0009,6638990.0
2008-06-20 04:52:00,2.00089,2.00089,2.00053,2.00068,8412237.0
2008-06-20 04:53:00,2.0008,2.00097,2.0008,2.00095,4165947.0
2008-06-20 04:54:00,2.00125,2.00139,2.00122,2.00124,6351380.0
2008-06-20 04:55:00,2.00109,2.00109,2.00095,2.00107,2615928.0
2008-06-20 04:56:00,2.00111,2.00111,2.00091,2.00109,21629182.0
2008-06-20 04:57:00,2.00107,2.00125,2.001,2.00106,1562318.0
2008-06-20 04:58:00,2.00092,2.00117,2.00092,2.00098,4850058.0
2008-06-20 04:59:00,2.00103,2.00103,2.00085,2.00092,2611046.0
2008-06-20 05:00:00,2.00097,2.00125,2.00097,2.00125,8139835.0
2008-06-20 05:01:00,2.00127,2.00127,2.00108,2.00108,14760380.0
2008-06-20 05:02:00,2.00097,2.00121,2.00097,2.00101,6163696.0
2008-06-20 05:03:00,2.00096,2.00112,2.00065,2.00112,2674343.0
2008-06-20 05:04:00,2.00117,2.00134,2.00116,2.00128,2962283.0
2008-06-20 05:05:00,2.00123,2.00125,2.0011,2.00125,11431097.0
2008-06-20 05:06:00,2.00114,2.00114,2.001,2.0011,3131888.0
2008-06-20 05:07:00,2.00107,2.00107,2.00056,2.00056,4663587.0
2008-06-20 05:08:00,2.00053,2.00085,2.00053,2.00085,13683480.0
2008-06-20 05:09:00,2.00086,2.00086,2.00035,2.00035,6066552.0
2008-06-20 05:10:00,2.00013,2.00013,1.99983,1.99997,16802775.0
2008-06-20 05:11:00,1.99982,2.0,1.99982,1.99989,11181063.0
2008-06-20 05:12:00,1.99996,2.00003,1.99995,1.99995,7825267.0
2008-06-20 05:13:00,2.00009,2.0001,1.99999,2.0,5348159.0
2008-06-20 05:14:00,2.00007,2.00037,2.00007,2.00027,2067918.0
2008-06-20 05:15:00,2.00033,2.00041,2.00027,2.00027,6814347.0
2008-06-20 05:16:00,2.00038,2.00039,2.00033,2.00038,11965936.0
2008-06-20 05:17:00,2.0005,2.00074,2.0005,2.00053,2595678.0
2008-06-20 05:18:00,2.00059,2.00074,2.00057,2.00074,1704258.0
2008-06-20 05:19:00,2.00077,2.00097,2.00075,2.00093,10856132.0
2008-06-20 05:20:00,2.00094,2.00132,2.00094,2.00116,15281445.0
2008-06-20 05:21:00,2.00096,2.00108,2.00089,2.00089,7257820.0
2008-06-20 05:22:00,2.00074,2.00094,2.00074,2.00091,2509572.0
2008-06-20 05:23:00,2.00089,2.0011,2.00086,2.00086,11022965.0
2008-06-20 05:24:00,2.00092,2.00102,2.00092,2.00097,4332591.0
2008-06-20 05:25:00,2.00088,2.00088,2.00079,2.00079,6484196.0
2008-06-20 05:26:00,2.00084,2.00084,2.00042,2.00042,4662958.0
2008-06-20 05:27:00,2.00051,2.00051,2.00028,2.00028,5598936.0
2008-06-20 05:28:00,2.00027,2.00027,2.0001,2.0001,3941604.0
2008-06-20 05:29:00,2.00007,2.00007,1.99977,1.99977,9011651.0
2008-06-20 05:30:00,1.99989,2.00003,1.99989,1.99994,7769370.0
2008-06-20 05:31:00,1.99987,2.00022,1.99987,2.00022,7694139.0
2008-06-20 05:32:00,2.00046,2.00081,2.00043,2.00043,2117138.0
2008-06-20 05:33:00,2.00043,2.00071,2.00042,2.00071,7161168.0
2008-06-20 05:34:00,2.00077,2.00115,2.00077,2.00115,4356823.0
2008-06-20 05:35:00,2.00117,2.00117,2.00067,2.00069,11083853.0
2008-06-20 05:36:00,2.00061,2.00061,2.00036,2.00039,5274590.0
2008-06-20 05:37:00,2.00031,2.00032,2.00003,2.00005,11024575.0
2008-06-20 05:38:00,2.00012,2.00044,2.00012,2.00044,4467655.0
2008-06-20 05:39:00,2.00047,2.00047,1.99958,1.99958,8398262.0
2008-06-20 05:40:00,1.99962,1.99965,1.99944,1.99951,4990478.0
2008-06-20 05:41:00,1.99952,2.00002,1.99946,2.00002,20485932.0
2008-06-20 05:42:00,2.00003,2.00015,1.99994,1.99994,14676656.0
2008-06-20 05:43:00,1.99977,2.00001,1.99977,2.00001,8555888.0
2008-06-20 05:44:00,1.99981,2.0001,1.99981,1.99989,6859677.0
2008-06-20 05:45:00,1.99979,1.99979,1.99955,1.99976,4244114.0
2008-06-20 05:46:00,1.99995,2.00012,1.99964,1.99964,2608496.0
2008-06-20 05:47:00,1.99954,1.99967,1.99947,1.99967,3183198.0
2008-06-20 05:48:00,1.99967,2.00001,1.99967,2.00001,4469999.0
2008-06-20 05:49:00,1.99992,1.99997,1.99977,1.99991,7073520.0
2008-06-20 05:50:00,1.99985,1.99988,1.9997,1.9997,19419672.0
2008-06-20 05:51:00,1.99975,1.9998,1.99968,1.99968,5430313.0
2008-06-20 05:52:00,1.99978,1.99978,1.99967,1.99967,9551702.0
2008-06-20 05:53:00,1.99965,1.99982,1.99964,1.99982,3190020.0
2008-06-20 05:54:00,1.99983,1.99999,1.99977,1.99997,2378838.0
2008-06-20 05:55:00,1.99997,1.99997,1.99987,1.99987,3453906.0
2008-06-20 05:56:00,1.99991,2.00008,1.99988,1.99988,3639910.0
2008-06-20 05:57:00,1.99987,2.00017,1.9997,1.99983,14057646.0
2008-06-20 05:58:00,2.00018,2.00022,2.0001,2.00022,2135794.0
2008-06-20 05:59:00,2.00018,2.00018,1.99993,1.99993,8113061.0
2008-06-20 06:00:00,1.99986,1.99994,1.99973,1.99973,9660857.0
2008-06-20 06:01:00,1.99972,1.99996,1.99972,1.99988,8298113.0
2008-06-20 06:02:00,1.99997,2.00009,1.99997,1.99999,9616134.0
2008-06-20 06:03:00,1.99981,2.00002,1.99981,2.00002,2844973.0
2008-06-20 06:04:00,2.00018,2.00073,2.00018,2.00073,5000347.0
2008-06-20 06:05:00,2.00069,2.00102,2.00069,2.00102,2910498.0
2008-06-20 06:06:00,2.00103,2.00103,2.00083,2.00083,1888335.0
2008-06-20 06:07:00,2.00089,2.00103,2.00086,2.00103,32298416.0
2008-06-20 06:08:00,2.00102,2.00115,2.00082,2.00115,32683997.0
2008-06-20 06:09:00,2.00119,2.00119,2.00103,2.00112,9532904.0
2008-06-20 06:10:00,2.00108,2.00121,2.00082,2.00112,9009336.0
2008-06-20 06:11:00,2.00111,2.00116,2.00098,2.00099,3992165.0
2008-06-20 06:12:00,2.00102,2.00102,2.0007,2.0007,4327852.0
2008-06-20 06:13:00,2.00069,2.0008,2.0006,2.00066,5991372.0
2008-06-20 06:14:00,2.00072,2.0011,2.00072,2.00101,3778569.0
2008-06-20 06:15:00,2.00083,2.00083,2.00039,2.00064,13542320.0
2008-06-20 06:16:00,2.00068,2.00103,2.00068,2.00103,3309088.0
2008-06-20 06:17:00,2.001,2.00143,2.001,2.00143,4356060.0
2008-06-20 06:18:00,2.00144,2.00155,2.00099,2.00153,42108742.0
2008-06-20 06:19:00,2.00149,2.00164,2.00137,2.00164,3745949.0
2008-06-20 06:20:00,2.00173,2.00173,2.00136,2.00138,3305390.0
2008-06-20 06:21:00,2.00144,2.00144,2.0012,2.0013,10690424.0
2008-06-20 06:22:00,2.00139,2.0015,2.00137,2.0015,16672931.0
2008-06-20 06:23:00,2.00149,2.00178,2.00137,2.00139,1192353.0
2008-06-20 06:24:00,2.00137,2.00151,2.00137,2.00144,6418381.0
2008-06-20 06:25:00,2.00139,2.00148,2.00133,2.00148,5220525.0
2008-06-20 06:26:00,2.00144,2.00146,2.00129,2.0013,4201528.0
2008-06-20 06:27:00,2.00123,2.00143,2.00123,2.00142,3796594.0
2008-06-20 06:28:00,2.00139,2.00139,1.99997,2.00133,1828139.0
2008-06-20 06:29:00,2.00134,2.00134,2.00118,2.00125,5022255.0
2008-06-20 06:30:00,2.00125,2.00145,2.00124,2.00145,8034000.0
2008-06-20 06:31:00,2.00151,2.00171,2.00151,2.00156,8314184.0
2008-06-20 06:32:00,2.00154,2.00173,2.00152,2.00173,12109228.0
2008-06-20 06:33:00,2.0018,2.00191,2.00151,2.00181,1071803.0
2008-06-20 06:34:00,2.00173,2.00174,2.00158,2.00173,2426078.0
2008-06-20 06:35:00,2.00174,2.00186,2.00174,2.00183,10742189.0
2008-06-20 06:36:00,2.00185,2.00185,2.00163,2.00163,15766293.0
2008-06-20 06:37:00,2.00147,2.00151,2.00097,2.00097,10043744.0
2008-06-20 06:38:00,2.00101,2.00101,2.00078,2.0009,3420283.0
2008-06-20 06:39:00,2.00083,2.00083,2.00065,2.00068,10492195.0
2008-06-20 06:40:00,2.00077,2.00078,2.00059,2.00065,3177972.0
2008-06-20 06:41:00,2.00061,2.00061,2.00047,2.0005,10702361.0
2008-06-20 06:42:00,2.0005,2.00058,2.00041,2.00058,3361129.0
2008-06-20 06:43:00,2.00074,2.00078,2.00041,2.00068,10228145.0
2008-06-20 06:44:00,2.0008,2.00107,2.0008,2.00107,10464149.0
2008-06-20 06:45:00,2.00119,2.00146,2.00119,2.00146,6237988.0
2008-06-20 06:46:00,2.00143,2.00151,2.00117,2.00117,2587264.0
2008-06-20 06:47:00,2.00102,2.00102,2.00067,2.00071,5705245.0
2008-06-20 06:48:00,2.00069,2.00088,2.00046,2.00046,6658927.0
2008-06-20 06:49:00,2.00031,2.00058,2.00031,2.00051,10017601.0
2008-06-20 06:50:00,2.00054,2.00084,2.00048,2.00078,22106374.0
2008-06-20 06:51:00,2.00079,2.00079,2.0005,2.00063,8115645.0
2008-06-20 06:52:00,2.00066,2.00066,2.00021,2.00027,9932363.0
2008-06-20 06:53:00,2.00038,2.00047,2.00031,2.00045,9255403.0
2008-06-20 06:54:00,2.0004,2.00089,2.0004,2.00089,7203959.0
2008-06-20 06:55:00,2.00078,2.00094,2.00078,2.00082,6335825.0
2008-06-20 06:56:00,2.00082,2.00144,2.00077,2.00144,2780629.0
2008-06-20 06:58:00,2.00134,2.00195,2.00134,2.00195,6976982.0
2008-06-20 06:59:00,2.00206,2.00206,2.00147,2.00147,12863809.0
2008-06-20 07:00:00,2.00156,2.00156,2.00052,2.00052,3990691.0
2008-06-20 07:01:00,2.00053,2.00053,2.00019,2.00019,5498314.0
2008-06-20 07:02:00,2.00045,2.00052,2.00027,2.00052,10142953.0
2008-06-20 07:03:00,2.00046,2.00046,2.00036,2.00037,4184027.0
2008-06-20 07:04:00,2.0004,2.0004,2.0002,2.00027,12185938.0
2008-06-20 07:05:00,2.00021,2.00021,2.00004,2.00004,10246658.0
2008-06-20 07:06:00,2.00005,2.00019,2.00005,2.00014,1509970.0
2008-06-20 07:07:00,2.00007,2.0004,2.00007,2.0004,16036758.0
2008-06-20 07:08:00,2.00041,2.00053,2.0004,2.00053,6322597.0
2008-06-20 07:09:00,2.00055,2.00082,2.00055,2.00082,4726941.0
2008-06-20 07:10:00,2.0007,2.00079,2.00066,2.00072,5649748.0
2008-06-20 07:11:00,2.00067,2.00067,1.99892,2.00031,4517981.0
2008-06-20 07:12:00,2.00027,2.00027,1.99991,2.00025,19237822.0
2008-06-20 07:13:00,2.00016,2.00033,2.00006,2.00006,2552961.0
2008-06-20 07:14:00,2.00003,2.00003,1.99952,1.99952,6148937.0
2008-06-20 07:15:00,1.9994,1.9994,1.99917,1.99917,10408976.0
2008-06-20 07:16:00,1.9993,1.99936,1.99919,1.99932,11606943.0
2008-06-20 07:17:00,1.99935,1.99947,1.99935,1.99947,9558716.0
2008-06-20 07:18:00,1.99953,1.99953,1.99937,1.9995,12685706.0
2008-06-20 07:20:00,1.99957,1.99983,1.99957,1.99983,2618708.0
2008-06-20 07:21:00,1.99981,1.99985,1.9996,1.9996,6123297.0
2008-06-20 07:22:00,1.99949,1.99963,1.99943,1.99943,2545465.0
2008-06-20 07:23:00,1.99943,1.99976,1.99943,1.99976,3092974.0
2008-06-20 07:24:00,1.99986,2.00008,1.99982,2.00001,5591028.0
2008-06-20 07:25:00,2.00004,2.00005,1.99978,1.99985,3519986.0
2008-06-20 07:26:00,1.99987,1.99987,1.99971,1.99971,4430240.0
2008-06-20 07:27:00,1.99966,1.99966,1.99936,1.99946,2567002.0
2008-06-20 07:28:00,1.99942,1.99942,1.99919,1.99919,3737722.0
2008-06-20 07:29:00,1.99911,1.99911,1.99863,1.99863,12215356.0
2008-06-20 07:30:00,1.99857,1.99866,1.99856,1.99863,14222811.0
2008-06-20 07:31:00,1.99878,1.99893,1.99876,1.99893,8399942.0
2008-06-20 07:32:00,1.99895,1.9992,1.99895,1.9992,2599635.0
2008-06-20 07:33:00,1.99921,1.9993,1.99917,1.99927,3385363.0
2008-06-20 07:34:00,1.99922,1.99922,1.99894,1.99907,5355720.0
2008-06-20 07:35:00,1.99909,1.99923,1.99906,1.99923,2882440.0
2008-06-20 07:36:00,1.99923,1.99926,1.99911,1.99926,14049541.0
2008-06-20 07:37:00,1.99936,1.99954,1.99933,1.99954,11644565.0
2008-06-20 07:38:00,1.99956,1.99966,1.99929,1.99966,3710856.0
2008-06-20 07:39:00,1.99968,1.99968,1.99935,1.99935,1641233.0
2008-06-20 07:40:00,1.9995,1.9998,1.99949,1.99959,4971542.0
2008-06-20 07:41:00,1.99958,1.99958,1.99935,1.9995,7915136.0
2008-06-20 07:42:00,1.99951,1.99976,1.99951,1.99959,4980366.0
2008-06-20 07:43:00,1.99959,1.9999,1.99959,1.9999,3757328.0
2008-06-20 07:44:00,1.99998,1.99998,1.99972,1.99972,5383322.0
2008-06-20 07:45:00,1.99966,1.99973,1.99949,1.99959,17879332.0
2008-06-20 07:46:00,1.99965,1.9998,1.99962,1.9998,6374014.0
2008-06-20 07:47:00,1.99996,2.00029,1.99996,2.00029,4055844.0
2008-06-20 07:48:00,2.00035,2.00038,2.00025,2.00027,1654413.0
2008-06-20 07:49:00,2.00018,2.00018,1.99989,1.99996,6003056.0
2008-06-20 07:50:00,1.99997,2.00009,1.99993,2.00009,6740718.0
2008-06-20 07:51:00,2.00024,2.00052,1.99997,1.99997,3370944.0
2008-06-20 07:52:00,1.99989,2.00028,1.99989,2.00028,8094171.0
2008-06-20 07:53:00,2.00026,2.00033,2.00018,2.00033,16796896.0
2008-06-20 07:54:00,2.00032,2.00039,2.00013,2.00028,11854204.0
2008-06-20 07:55:00,2.00025,2.00036,1.99993,2.00036,7241780.0
2008-06-20 07:56:00,2.0003,2.00035,2.00009,2.00009,3772564.0
2008-06-20 07:57:00,2.00019,2.00045,2.00019,2.00027,8873702.0
2008-06-20 07:58:00,2.00027,2.00034,2.00014,2.00014,1340663.0
2008-06-20 07:59:00,2.0,2.0003,1.99999,1.99999,13714841.0
2008-06-20 08:00:00,1.9998,1.9998,1.99927,1.99927,2621546.0
2008-06-20 08:01:00,1.99917,1.99921,1.999,1.99921,11567679.0
2008-06-20 08:02:00,1.99927,1.9994,1.99915,1.9994,2181313.0
2008-06-20 08:03:00,1.99949,1.99978,1.99949,1.99957,3625013.0
2008-06-20 08:04:00,1.99941,1.99958,1.99941,1.99958,16524668.0
2008-06-20 08:05:00,1.99966,1.99977,1.99954,1.99954,1336028.0
2008-06-20 08:06:00,1.9997,1.99993,1.9997,1.99991,2246890.0
2008-06-20 08:07:00,2.00009,2.00015,2.00006,2.00015,4248679.0
2008-06-20 08:08:00,2.00015,2.00023,2.00002,2.00021,4731921.0
2008-06-20 08:09:00,2.0003,2.00037,2.00011,2.00037,20795637.0
2008-06-20 08:10:00,2.0004,2.00055,2.00039,2.00039,2161275.0
2008-06-20 08:11:00,2.00056,2.00067,2.00045,2.00067,2257875.0
2008-06-20 08:12:00,2.00065,2.00074,2.00065,2.00065,3699010.0
2008-06-20 08:13:00,2.00066,2.00066,2.00053,2.00055,4561564.0
2008-06-20 08:14:00,2.0006,2.00087,2.0006,2.00079,17957306.0
2008-06-20 08:15:00,2.00087,2.00109,2.00081,2.00109,6639289.0
2008-06-20 08:16:00,2.00114,2.00134,2.00114,2.00131,9565416.0
2008-06-20 08:17:00,2.00128,2.00136,2.00119,2.00136,6945185.0
2008-06-20 08:18:00,2.00139,2.0019,2.00139,2.0019,2764588.0
2008-06-20 08:19:00,2.00196,2.00214,2.00195,2.00214,2576260.0
2008-06-20 08:20:00,2.00221,2.00221,2.00183,2.00183,27927113.0
2008-06-20 08:21:00,2.00187,2.00187,2.00166,2.00166,2333260.0
2008-06-20 08:22:00,2.00168,2.00168,2.00128,2.00134,31574671.0
2008-06-20 08:23:00,2.00142,2.00148,2.00137,2.00146,3950116.0
2008-06-20 08:24:00,2.00165,2.0019,2.00165,2.00168,7828486.0
2008-06-20 08:25:00,2.00181,2.00188,2.00171,2.00188,3649258.0
2008-06-20 08:26:00,2.00195,2.00202,2.00186,2.00186,25283456.0
2008-06-20 08:27:00,2.00186,2.00186,2.00146,2.00146,7199433.0
2008-06-20 08:28:00,2.00136,2.00158,2.00128,2.00128,5513230.0
2008-06-20 08:29:00,2.00109,2.00127,2.00086,2.00112,3358025.0
2008-06-20 08:30:00,2.00122,2.00141,2.00116,2.00141,18465746.0
2008-06-20 08:31:00,2.00132,2.00132,2.00106,2.00124,8149467.0
2008-06-20 08:32:00,2.00121,2.00121,2.00092,2.00092,2448676.0
2008-06-20 08:33:00,2.00085,2.00085,2.0005,2.00081,6905202.0
2008-06-20 08:34:00,2.00079,2.001,2.00079,2.00083,4752609.0
2008-06-20 08:35:00,2.00083,2.00088,2.00071,2.00088,7391324.0
2008-06-20 08:36:00,2.00083,2.00113,2.00056,2.00113,4808465.0
2008-06-20 08:37:00,2.00117,2.00148,2.00117,2.00148,3344833.0
2008-06-20 08:38:00,2.00156,2.00161,2.00149,2.00149,2976503.0
2008-06-20 08:39:00,2.00154,2.00183,2.00123,2.00183,4870290.0
2008-06-20 08:40:00,2.00188,2.00191,2.0017,2.0017,1914924.0
2008-06-20 08:41:00,2.00171,2.00173,2.00163,2.00167,3508712.0
2008-06-20 08:42:00,2.00154,2.00159,2.00131,2.00159,3179135.0
2008-06-20 08:43:00,2.0019,2.00232,2.0019,2.00232,7623447.0
2008-06-20 08:44:00,2.00242,2.00254,2.00236,2.00236,14140732.0
2008-06-20 08:45:00,2.00192,2.00226,2.00192,2.00209,9551284.0
2008-06-20 08:46:00,2.00186,2.00186,2.00119,2.00119,6664068.0
2008-06-20 08:47:00,2.00117,2.00117,2.001,2.001,6176321.0
2008-06-20 08:48:00,2.00105,2.0015,2.00105,2.0015,11549358.0
2008-06-20 08:49:00,2.00157,2.00177,2.00155,2.00177,2501889.0
2008-06-20 08:50:00,2.00172,2.00176,2.0016,2.0016,5341018.0
2008-06-20 08:51:00,2.00163,2.00163,2.00156,2.0016,2680610.0
2008-06-20 08:52:00,2.00181,2.00186,2.00173,2.00173,3371268.0
2008-06-20 08:53:00,2.00182,2.00185,2.00167,2.00167,10442062.0
2008-06-20 08:54:00,2.00165,2.00165,2.00143,2.00143,7488558.0
2008-06-20 08:55:00,2.00141,2.00141,2.0011,2.00114,7525636.0
2008-06-20 08:56:00,2.00106,2.00106,2.00081,2.00093,4488745.0
2008-06-20 08:57:00,2.00117,2.00167,2.00117,2.00167,25402269.0
2008-06-20 08:58:00,2.00175,2.00191,2.00168,2.00191,2625295.0
2008-06-20 08:59:00,2.00193,2.00214,2.00193,2.00214,25708479.0
2008-06-20 09:00:00,2.00219,2.00253,2.00211,2.00253,7506903.0
2008-06-20 09:01:00,2.00246,2.00252,2.00237,2.00245,27235986.0
2008-06-20 09:02:00,2.00248,2.00253,2.00246,2.00246,1303182.0
2008-06-20 09:03:00,2.00247,2.00249,2.00212,2.00212,2048486.0
2008-06-20 09:04:00,2.00208,2.00208,2.00179,2.00179,17455344.0
2008-06-20 09:05:00,2.00179,2.00179,2.00154,2.00154,3490373.0
2008-06-20 09:06:00,2.00143,2.00145,2.00124,2.00124,763196.0
2008-06-20 09:07:00,2.00111,2.00118,2.00094,2.00106,4621005.0
2008-06-20 09:08:00,2.00097,2.00122,2.00089,2.00122,12718797.0
2008-06-20 09:09:00,2.00128,2.00148,2.00095,2.0014,6272461.0
2008-06-20 09:10:00,2.00139,2.00139,2.00106,2.00106,4240394.0
2008-06-20 09:11:00,2.00115,2.00115,2.00089,2.00089,25522230.0
2008-06-20 09:12:00,2.00075,2.00083,2.00066,2.00067,28105793.0
2008-06-20 09:13:00,2.00064,2.00064,2.00046,2.00046,3462527.0
2008-06-20 09:14:00,2.00029,2.00076,2.00029,2.00076,5665611.0
2008-06-20 09:15:00,2.00092,2.00113,2.00092,2.00094,12255191.0
2008-06-20 09:16:00,2.001,2.001,2.00069,2.00069,8797530.0
2008-06-20 09:17:00,2.00059,2.00059,2.00008,2.00039,12459171.0
2008-06-20 09:18:00,2.00043,2.00086,2.00043,2.00075,6063116.0
2008-06-20 09:19:00,2.00071,2.00086,2.00069,2.00084,41918207.0
2008-06-20 09:20:00,2.00086,2.00086,2.00055,2.00055,1632218.0
2008-06-20 09:21:00,2.00041,2.00041,2.00008,2.00008,1149508.0
2008-06-20 09:22:00,2.00013,2.00055,2.00013,2.00055,5882261.0
2008-06-20 09:23:00,2.00071,2.00084,2.00069,2.00079,11960758.0
2008-06-20 09:24:00,2.00078,2.00087,2.00072,2.00079,8092917.0
2008-06-20 09:25:00,2.0008,2.0008,2.00068,2.00071,2946401.0
2008-06-20 09:26:00,2.00023,2.0004,2.00014,2.00027,2241849.0
2008-06-20 09:27:00,2.00019,2.00019,1.99982,1.99984,7963513.0
2008-06-20 09:28:00,2.0,2.00021,2.0,2.00018,34774727.0
2008-06-20 09:29:00,2.00023,2.00045,2.00021,2.00024,3332068.0
2008-06-20 09:30:00,2.00001,2.0002,2.00001,2.00017,3759037.0
2008-06-20 09:31:00,2.00021,2.00025,2.00012,2.00012,13372341.0
2008-06-20 09:32:00,2.00007,2.00007,1.99989,1.99997,4738501.0
2008-06-20 09:33:00,1.99993,2.0,1.99973,2.0,5205768.0
2008-06-20 09:34:00,1.99998,2.00051,1.99998,2.00051,19852253.0
2008-06-20 09:35:00,2.00064,2.00074,2.00064,2.00074,4036998.0
2008-06-20 09:36:00,2.00071,2.00094,2.00057,2.0007,12064443.0
2008-06-20 09:37:00,2.00066,2.00068,2.00022,2.00039,19128859.0
2008-06-20 09:38:00,2.00054,2.00054,2.00036,2.00041,11980287.0
2008-06-20 09:39:00,2.00031,2.00048,2.00031,2.00038,6706677.0
2008-06-20 09:40:00,2.00046,2.00049,2.00039,2.00049,8071768.0
2008-06-20 09:41:00,2.00056,2.00063,2.00039,2.00062,4064805.0
2008-06-20 09:42:00,2.00086,2.00106,2.00086,2.00106,3795669.0
2008-06-20 09:43:00,2.00113,2.00114,2.00099,2.00107,4496758.0
2008-06-20 09:44:00,2.00111,2.00135,2.00107,2.00135,9126309.0
2008-06-20 09:45:00,2.00131,2.00141,2.0012,2.0012,12231276.0
2008-06-20 09:46:00,2.00107,2.00126,2.00092,2.00092,3860887.0
2008-06-20 09:47:00,2.00077,2.00077,2.00055,2.00069,44592788.0
2008-06-20 09:48:00,2.00068,2.00079,2.00034,2.00043,13184804.0
2008-06-20 09:49:00,2.00036,2.00064,2.00036,2.00058,6646696.0
2008-06-20 09:50:00,2.00053,2.00053,2.00037,2.00037,3501755.0
2008-06-20 09:51:00,2.00043,2.00066,2.00043,2.00062,10294240.0
2008-06-20 09:52:00,2.00063,2.00088,2.00063,2.00088,10627329.0
2008-06-20 09:53:00,2.00096,2.00111,2.00095,2.00105,8723905.0
2008-06-20 09:54:00,2.0012,2.00142,2.00118,2.00142,9773762.0
2008-06-20 09:55:00,2.00146,2.00172,2.00145,2.00172,6123761.0
2008-06-20 09:56:00,2.00176,2.00196,2.00176,2.00184,3320549.0
2008-06-20 09:57:00,2.00202,2.00226,2.00202,2.00226,5912323.0
2008-06-20 09:58:00,2.00213,2.00255,2.00213,2.00245,6476049.0
2008-06-20 09:59:00,2.00247,2.00247,2.00217,2.00217,6799603.0
2008-06-20 10:00:00,2.0021,2.00219,2.00178,2.00219,47965779.0
2008-06-20 10:01:00,2.00212,2.00212,2.00139,2.00139,6963208.0
2008-06-20 10:02:00,2.00149,2.00175,2.00146,2.00146,4835256.0
2008-06-20 10:03:00,2.0013,2.00148,2.00126,2.00148,5486478.0
2008-06-20 10:04:00,2.00129,2.00129,2.00084,2.00084,20170504.0
2008-06-20 10:05:00,2.00081,2.00081,2.00029,2.00048,1869733.0
2008-06-20 10:06:00,2.00057,2.00098,2.00057,2.00098,27041042.0
2008-06-20 10:07:00,2.00127,2.0016,2.00098,2.0016,10424652.0
2008-06-20 10:08:00,2.00149,2.00149,2.00137,2.00144,4513977.0
2008-06-20 10:09:00,2.00147,2.0015,2.0013,2.0013,1597676.0
2008-06-20 10:10:00,2.00129,2.00129,2.00106,2.00106,4461745.0
2008-06-20 10:11:00,2.00102,2.00102,2.00069,2.00071,8823230.0
2008-06-20 10:12:00,2.00073,2.00086,2.00073,2.00086,495781.0
2008-06-20 10:13:00,2.00083,2.00093,2.00068,2.00071,6097014.0
2008-06-20 10:14:00,2.00069,2.001,2.00045,2.00046,9243546.0
2008-06-20 10:15:00,2.00053,2.00057,2.0003,2.00057,19484429.0
2008-06-20 10:16:00,2.00058,2.00058,2.00035,2.00035,19865466.0
2008-06-20 10:17:00,2.00032,2.00038,2.00019,2.00036,6491800.0
2008-06-20 10:18:00,2.00025,2.0004,2.00016,2.00016,9058652.0
2008-06-20 10:19:00,2.00007,2.00007,1.99982,1.99982,3923661.0
2008-06-20 10:20:00,1.99995,2.00002,1.99989,1.9999,5226726.0
2008-06-20 10:21:00,1.99975,1.99989,1.99975,1.99989,6791220.0
2008-06-20 10:22:00,1.99994,2.00015,1.99981,2.00015,9011945.0
2008-06-20 10:23:00,2.00021,2.00053,2.00021,2.00053,27081279.0
2008-06-20 10:24:00,2.00048,2.00055,2.0004,2.0004,10060631.0
2008-06-20 10:25:00,2.00037,2.00038,2.00021,2.00038,8445238.0
2008-06-20 10:26:00,2.00042,2.00071,2.00042,2.00071,14558943.0
2008-06-20 10:27:00,2.00072,2.00076,2.00063,2.00067,9998547.0
2008-06-20 10:28:00,2.00062,2.00062,2.00013,2.0006,27033029.0
2008-06-20 10:29:00,2.00061,2.00067,2.0005,2.00067,9474959.0
2008-06-20 10:30:00,2.00063,2.00063,2.00039,2.00048,2564509.0
2008-06-20 10:31:00,2.00049,2.00076,2.00049,2.00075,45810767.0
2008-06-20 10:32:00,2.00075,2.00075,2.00051,2.0006,6389100.0
2008-06-20 10:33:00,2.00053,2.00059,2.00051,2.00053,3653995.0
2008-06-20 10:34:00,2.00057,2.00068,2.00057,2.00065,3697333.0
2008-06-20 10:35:00,2.00056,2.00092,2.00048,2.00092,9618254.0
2008-06-20 10:36:00,2.00082,2.001,2.00082,2.001,1819932.0
2008-06-20 10:37:00,2.00087,2.001,2.00082,2.00082,3197141.0
2008-06-20 10:38:00,2.00084,2.00084,2.00062,2.00062,4914837.0
2008-06-20 10:39:00,2.00066,2.00071,2.00043,2.00043,5464637.0
2008-06-20 10:40:00,2.00053,2.00069,2.00049,2.00069,21583764.0
2008-06-20 10:41:00,2.00073,2.00073,2.00051,2.00072,6788877.0
2008-06-20 10:42:00,2.00067,2.00067,2.00021,2.00067,15008802.0
2008-06-20 10:43:00,2.00064,2.00076,2.0006,2.00069,3643961.0
2008-06-20 10:44:00,2.00071,2.00077,2.00057,2.00057,3680377.0
2008-06-20 10:45:00,2.00065,2.00065,2.00052,2.00064,11553131.0
2008-06-20 10:46:00,2.00065,2.00065,2.00046,2.00046,6629207.0
2008-06-20 10:47:00,2.00051,2.00074,2.00046,2.00054,7256435.0
2008-06-20 10:48:00,2.00047,2.00047,1.99993,2.00024,5940032.0
2008-06-20 10:49:00,2.00014,2.00059,2.00014,2.00059,10492786.0
2008-06-20 10:50:00,2.00055,2.00076,2.00051,2.00076,4833274.0
2008-06-20 10:51:00,2.00071,2.00071,2.0005,2.00057,5034148.0
2008-06-20 10:52:00,2.00065,2.00065,2.00047,2.00047,2257498.0
2008-06-20 10:53:00,2.00051,2.00058,2.00038,2.00048,15932979.0
2008-06-20 10:54:00,2.00043,2.00045,2.0004,2.00044,14144135.0
2008-06-20 10:55:00,2.00045,2.00082,2.00045,2.00082,19157146.0
2008-06-20 10:56:00,2.00065,2.00106,2.00065,2.00082,3193822.0
2008-06-20 10:57:00,2.00077,2.00077,2.0005,2.00053,17557650.0
2008-06-20 10:58:00,2.00062,2.0008,2.00062,2.0008,32093393.0
2008-06-20 10:59:00,2.00083,2.00091,2.00068,2.00091,12412131.0
2008-06-20 11:00:00,2.00097,2.00103,2.00088,2.00088,4165406.0
2008-06-20 11:01:00,2.00073,2.00078,2.00035,2.00049,26884916.0
2008-06-20 11:02:00,2.00061,2.00079,2.00052,2.00065,12971255.0
2008-06-20 11:03:00,2.00084,2.00098,2.00084,2.00098,4076588.0
2008-06-20 11:04:00,2.00085,2.00096,2.00085,2.00093,5188483.0
2008-06-20 11:05:00,2.00087,2.00087,2.00069,2.00084,4093575.0
2008-06-20 11:06:00,2.00092,2.00123,2.00087,2.00123,5702418.0
2008-06-20 11:07:00,2.00116,2.00116,2.0008,2.00082,52598835.0
2008-06-20 11:08:00,2.00078,2.00078,2.00049,2.0005,11785438.0
2008-06-20 11:09:00,2.00043,2.00043,2.0001,2.0001,6527613.0
2008-06-20 11:10:00,2.00015,2.00015,1.99996,2.00012,7889648.0
2008-06-20 11:11:00,2.00005,2.0004,2.00005,2.0004,4668701.0
2008-06-20 11:12:00,2.00056,2.00115,2.00056,2.00115,14638176.0
2008-06-20 11:13:00,2.00128,2.00151,2.00128,2.00138,5538237.0
2008-06-20 11:14:00,2.0013,2.0013,2.00097,2.00097,2186262.0
2008-06-20 11:15:00,2.00105,2.00119,2.00105,2.00119,10523356.0
2008-06-20 11:16:00,2.0013,2.00166,2.0013,2.00165,23270007.0
2008-06-20 11:17:00,2.00172,2.00172,2.00093,2.00093,5311014.0
2008-06-20 11:18:00,2.00133,2.00148,2.00133,2.00139,5690647.0
2008-06-20 11:19:00,2.00124,2.00135,2.00121,2.00133,2516663.0
2008-06-20 11:20:00,2.00114,2.00114,2.00098,2.00102,8111121.0
2008-06-20 11:21:00,2.00097,2.00097,2.0006,2.00087,25459977.0
2008-06-20 11:22:00,2.00086,2.00096,2.00086,2.0009,25432546.0
2008-06-20 11:23:00,2.00091,2.00091,2.00068,2.00068,5801532.0
2008-06-20 11:24:00,2.00052,2.00052,2.00025,2.00038,12922349.0
2008-06-20 11:25:00,2.00028,2.00031,1.99975,1.99975,4813401.0
2008-06-20 11:26:00,2.00012,2.00012,1.99982,1.99982,4047096.0
2008-06-20 11:27:00,1.99969,1.99969,1.99926,1.99926,5483128.0
2008-06-20 11:28:00,1.99967,2.00012,1.99967,2.00012,11407260.0
2008-06-20 11:29:00,2.00025,2.0006,2.00025,2.00059,9771665.0
2008-06-20 11:30:00,2.00064,2.00093,2.00064,2.00079,6643377.0
2008-06-20 11:31:00,2.00085,2.00095,2.00084,2.00094,8664514.0
2008-06-20 11:32:00,2.00094,2.00094,2.00075,2.00075,28928723.0
2008-06-20 11:33:00,2.00074,2.00084,2.00066,2.00084,8367181.0
2008-06-20 11:34:00,2.00086,2.00098,2.0008,2.00087,5949543.0
2008-06-20 11:35:00,2.00087,2.00099,2.00083,2.00099,3268016.0
2008-06-20 11:36:00,2.00097,2.00097,2.00068,2.00068,4878646.0
2008-06-20 11:37:00,2.00069,2.00126,2.00069,2.00126,2594043.0
2008-06-20 11:38:00,2.00127,2.00169,2.00127,2.00166,22642845.0
2008-06-20 11:39:00,2.00164,2.00192,2.00164,2.00192,6370852.0
2008-06-20 11:40:00,2.00184,2.00235,2.00184,2.00235,4409084.0
2008-06-20 11:41:00,2.00246,2.0028,2.00246,2.0028,2323756.0
2008-06-20 11:42:00,2.00269,2.00315,2.00269,2.00315,2414284.0
2008-06-20 11:43:00,2.00305,2.00305,2.00273,2.00276,28574230.0
2008-06-20 11:44:00,2.00263,2.00263,2.00233,2.00233,6377638.0
2008-06-20 11:45:00,2.00222,2.00236,2.0021,2.00226,73153604.0
2008-06-20 11:46:00,2.00238,2.00256,2.00235,2.00235,5023208.0
2008-06-20 11:47:00,2.00236,2.00236,2.00219,2.00219,3938486.0
2008-06-20 11:48:00,2.00217,2.00217,2.00184,2.00197,22623081.0
2008-06-20 11:49:00,2.00198,2.00198,2.0018,2.00184,1897414.0
2008-06-20 11:50:00,2.00192,2.00195,2.00183,2.00189,24348730.0
2008-06-20 11:51:00,2.00181,2.00181,2.00136,2.00136,3009383.0
2008-06-20 11:52:00,2.00142,2.00154,2.00136,2.00154,11923940.0
2008-06-20 11:53:00,2.00144,2.00175,2.00142,2.00175,3590978.0
2008-06-20 11:54:00,2.00179,2.00202,2.00179,2.00199,5595584.0
2008-06-20 11:55:00,2.00189,2.00212,2.00189,2.00212,3281169.0
2008-06-20 11:56:00,2.0021,2.00221,2.00202,2.00206,8693699.0
2008-06-20 11:57:00,2.00191,2.00204,2.00191,2.00196,2628508.0
2008-06-20 11:58:00,2.00201,2.00236,2.00201,2.00236,19476371.0
2008-06-20 11:59:00,2.00227,2.00227,2.00179,2.00179,6860936.0
2008-06-20 12:00:00,2.00179,2.00209,2.00179,2.00209,2106838.0
2008-06-20 12:01:00,2.00189,2.00189,2.00128,2.00128,14707978.0
2008-06-20 12:02:00,2.00128,2.00132,2.0008,2.00128,2863622.0
2008-06-20 12:03:00,2.00119,2.00133,2.00119,2.00122,6784157.0
2008-06-20 12:04:00,2.00153,2.00171,2.00153,2.00171,6464110.0
2008-06-20 12:05:00,2.00172,2.00206,2.00172,2.00206,3198481.0
2008-06-20 12:06:00,2.00216,2.0027,2.00216,2.0027,2466432.0
2008-06-20 12:07:00,2.00274,2.00343,2.00274,2.00343,15094779.0
2008-06-20 12:08:00,2.00345,2.00356,2.00344,2.00355,3802971.0
2008-06-20 12:09:00,2.00353,2.00353,2.00312,2.00312,3636320.0
2008-06-20 12:10:00,2.00297,2.00363,2.00297,2.00363,6303591.0
2008-06-20 12:11:00,2.00371,2.00428,2.00366,2.00411,2695242.0
2008-06-20 12:12:00,2.00419,2.00474,2.00419,2.00474,10577830.0
2008-06-20 12:13:00,2.00471,2.00471,2.0043,2.0043,2705518.0
2008-06-20 12:14:00,2.00435,2.00435,2.00414,2.00426,25522329.0
2008-06-20 12:15:00,2.00439,2.00453,2.00439,2.00441,10407867.0
2008-06-20 12:16:00,2.00433,2.00433,2.00404,2.00412,3312396.0
2008-06-20 12:17:00,2.00418,2.00418,2.00403,2.00406,19075750.0
2008-06-20 12:18:00,2.00395,2.00395,2.00381,2.00385,9625980.0
2008-06-20 12:19:00,2.00399,2.00475,2.00399,2.00475,3423470.0
2008-06-20 12:20:00,2.00484,2.00503,2.00484,2.00503,2186288.0
2008-06-20 12:21:00,2.00502,2.0052,2.00446,2.00446,5332658.0
2008-06-20 12:22:00,2.00441,2.00441,2.00417,2.00424,4529150.0
2008-06-20 12:23:00,2.00421,2.00421,2.00383,2.00391,15917493.0
2008-06-20 12:24:00,2.00388,2.00388,2.00228,2.0037,6373221.0
2008-06-20 12:25:00,2.00369,2.00369,2.00335,2.00335,8899244.0
2008-06-20 12:26:00,2.00337,2.00337,2.0031,2.0031,1656381.0
2008-06-20 12:27:00,2.00311,2.00311,2.00278,2.00278,6462720.0
2008-06-20 12:28:00,2.00288,2.00288,2.00244,2.00269,5839176.0
2008-06-20 12:29:00,2.00266,2.00266,2.00227,2.00227,12739304.0
2008-06-20 12:30:00,2.00233,2.00236,2.00204,2.00215,2154921.0
2008-06-20 12:31:00,2.00215,2.00226,2.00205,2.00212,10168613.0
2008-06-20 12:32:00,2.00235,2.00267,2.00235,2.00267,6220553.0
2008-06-20 12:33:00,2.0027,2.00278,2.00269,2.00269,3850197.0
2008-06-20 12:34:00,2.00265,2.00265,2.00231,2.00231,19823714.0
2008-06-20 12:35:00,2.00205,2.0024,2.00205,2.00223,4301218.0
2008-06-20 12:36:00,2.00235,2.00265,2.00225,2.00225,9657118.0
2008-06-20 12:37:00,2.00258,2.00258,2.00235,2.00235,7015072.0
2008-06-20 12:38:00,2.00249,2.00273,2.00249,2.00253,5870285.0
2008-06-20 12:39:00,2.00254,2.00254,2.00246,2.00253,19561673.0
2008-06-20 12:40:00,2.00274,2.00333,2.00267,2.00333,6483287.0
2008-06-20 12:41:00,2.00346,2.00368,2.00346,2.00362,2388167.0
2008-06-20 12:42:00,2.00357,2.00357,2.0034,2.00354,11342118.0
2008-06-20 12:43:00,2.00344,2.00355,2.0032,2.0032,15702905.0
2008-06-20 12:44:00,2.00313,2.00313,2.0027,2.0027,18023582.0
2008-06-20 12:45:00,2.00251,2.00251,2.00211,2.00217,7565055.0
2008-06-20 12:46:00,2.00243,2.00275,2.00234,2.00266,8963884.0
2008-06-20 12:47:00,2.00237,2.00265,2.00237,2.00265,3979592.0
2008-06-20 12:48:00,2.00261,2.00281,2.00261,2.00281,3645266.0
2008-06-20 12:49:00,2.0028,2.0028,2.00233,2.00233,3197680.0
2008-06-20 12:50:00,2.00233,2.00233,2.00196,2.00196,3587949.0
2008-06-20 12:51:00,2.00196,2.00203,2.00174,2.00174,3235050.0
2008-06-20 12:52:00,2.00175,2.00177,2.00162,2.0017,6260319.0
2008-06-20 12:53:00,2.00168,2.00182,2.00168,2.00182,3949726.0
2008-06-20 12:54:00,2.00176,2.00194,2.00166,2.00166,3548612.0
2008-06-20 12:55:00,2.00173,2.00184,2.00134,2.00134,20823954.0
2008-06-20 12:56:00,2.00141,2.00146,2.00093,2.00135,3575808.0
2008-06-20 12:57:00,2.00136,2.00162,2.00136,2.00162,2391522.0
2008-06-20 12:58:00,2.00154,2.00212,2.00154,2.00212,8729807.0
2008-06-20 12:59:00,2.00201,2.00201,2.00154,2.00187,4322979.0
2008-06-20 13:00:00,2.00195,2.00212,2.00187,2.00187,19924210.0
2008-06-20 13:01:00,2.00164,2.00203,2.00164,2.00203,1656029.0
2008-06-20 13:02:00,2.00214,2.00246,2.00214,2.00246,3969064.0
2008-06-20 13:03:00,2.00248,2.00264,2.00235,2.00235,28298659.0
2008-06-20 13:04:00,2.00242,2.00253,2.00236,2.00236,3137559.0
2008-06-20 13:05:00,2.00268,2.00294,2.00242,2.00273,12415739.0
2008-06-20 13:06:00,2.00274,2.00287,2.00274,2.00275,4056940.0
2008-06-20 13:07:00,2.00272,2.00288,2.00271,2.00288,4775783.0
2008-06-20 13:08:00,2.00286,2.00308,2.00286,2.00296,2838420.0
2008-06-20 13:09:00,2.00294,2.00294,2.00273,2.00279,4872194.0
2008-06-20 13:10:00,2.00293,2.00305,2.0029,2.00305,2121337.0
2008-06-20 13:11:00,2.00301,2.00321,2.00299,2.00321,9322620.0
2008-06-20 13:12:00,2.00331,2.00355,2.00329,2.00355,9854411.0
2008-06-20 13:13:00,2.00358,2.00379,2.00326,2.00379,4800856.0
2008-06-20 13:14:00,2.00379,2.00401,2.00373,2.00401,2035475.0
2008-06-20 13:15:00,2.00413,2.00434,2.00413,2.00428,1919187.0
2008-06-20 13:16:00,2.0042,2.0042,2.00394,2.00397,17077809.0
2008-06-20 13:17:00,2.00394,2.00413,2.00376,2.00399,3803204.0
2008-06-20 13:18:00,2.00403,2.00431,2.00403,2.00419,3017826.0
2008-06-20 13:19:00,2.00442,2.00477,2.00442,2.00477,15982699.0
2008-06-20 13:20:00,2.00491,2.00523,2.00483,2.00483,4234557.0
2008-06-20 13:21:00,2.00484,2.00498,2.00478,2.00491,3895876.0
2008-06-20 13:22:00,2.00486,2.00491,2.00475,2.00475,26638967.0
2008-06-20 13:23:00,2.00467,2.00476,2.00461,2.00474,10862541.0
2008-06-20 13:24:00,2.00479,2.00479,2.00458,2.00458,5733607.0
2008-06-20 13:25:00,2.00461,2.00461,2.00423,2.00423,11059488.0
2008-06-20 13:26:00,2.00426,2.0045,2.00426,2.0044,988721.0
2008-06-20 13:27:00,2.00439,2.00439,2.00406,2.00406,4202590.0
2008-06-20 13:28:00,2.00411,2.00423,2.00401,2.00423,13538122.0
2008-06-20 13:29:00,2.00417,2.00468,2.00417,2.00468,7259546.0
2008-06-20 13:30:00,2.00469,2.00495,2.00461,2.00461,695235.0
2008-06-20 13:31:00,2.00474,2.00504,2.00474,2.00504,9366547.0
2008-06-20 13:32:00,2.00483,2.00496,2.00464,2.00496,4769407.0
2008-06-20 13:33:00,2.00504,2.00517,2.00484,2.00484,16487176.0
2008-06-20 13:34:00,2.00494,2.00494,2.00473,2.00476,42666923.0
2008-06-20 13:35:00,2.00473,2.00473,2.00447,2.00447,4295685.0
2008-06-20 13:36:00,2.00447,2.00447,2.0041,2.00415,10370246.0
2008-06-20 13:37:00,2.00417,2.00417,2.00384,2.00384,23162058.0
2008-06-20 13:38:00,2.00389,2.00389,2.0036,2.0036,6497321.0
2008-06-20 13:39:00,2.00351,2.00351,2.00332,2.00332,2813823.0
2008-06-20 13:40:00,2.00325,2.00355,2.00322,2.00355,22397496.0
2008-06-20 13:41:00,2.00352,2.00352,2.00317,2.00339,1752335.0
2008-06-20 13:42:00,2.00339,2.00359,2.00339,2.00359,15080767.0
2008-06-20 13:43:00,2.0036,2.0036,2.00334,2.00334,5167618.0
2008-06-20 13:44:00,2.00336,2.00377,2.00336,2.0036,11185082.0
2008-06-20 13:45:00,2.00347,2.00366,2.00347,2.00347,8969851.0
2008-06-20 13:46:00,2.00325,2.00345,2.00325,2.00345,3601711.0
2008-06-20 13:47:00,2.00335,2.00355,2.00327,2.00332,10340331.0
2008-06-20 13:48:00,2.00321,2.00321,2.00298,2.00302,13587156.0
2008-06-20 13:49:00,2.00319,2.00324,2.00315,2.00318,2087633.0
2008-06-20 13:50:00,2.00303,2.00303,2.00243,2.00243,10515687.0
2008-06-20 13:51:00,2.00233,2.0024,2.00221,2.0024,3154143.0
2008-06-20 13:52:00,2.00237,2.00247,2.00215,2.00215,11304476.0
2008-06-20 13:53:00,2.00209,2.00224,2.00202,2.00224,1896285.0
2008-06-20 13:54:00,2.00215,2.00215,2.00176,2.00176,2403905.0
2008-06-20 13:55:00,2.00165,2.00165,2.00142,2.00142,3473960.0
2008-06-20 13:56:00,2.00133,2.00142,2.00133,2.00136,7603628.0
2008-06-20 13:57:00,2.00142,2.00145,2.00134,2.00145,2330458.0
2008-06-20 13:58:00,2.00147,2.00163,2.00147,2.00163,14051429.0
2008-06-20 13:59:00,2.00176,2.0021,2.00176,2.0021,952950.0
2008-06-20 14:00:00,2.00223,2.00248,2.00223,2.00245,9656509.0
2008-06-20 14:01:00,2.00235,2.00235,2.00226,2.00234,1324342.0
2008-06-20 14:02:00,2.00223,2.00238,2.00211,2.00235,4297613.0
2008-06-20 14:03:00,2.00244,2.00288,2.00244,2.00254,3902729.0
2008-06-20 14:04:00,2.00264,2.00264,2.00235,2.00246,4854480.0
2008-06-20 14:05:00,2.00246,2.00252,2.0023,2.00252,9328165.0
2008-06-20 14:06:00,2.00262,2.00272,2.00257,2.00261,4869903.0
2008-06-20 14:07:00,2.00261,2.00268,2.00127,2.00243,3098772.0
2008-06-20 14:08:00,2.00239,2.00239,2.00176,2.00176,8191786.0
2008-06-20 14:09:00,2.00177,2.00265,2.00177,2.00265,2382226.0
2008-06-20 14:10:00,2.00265,2.00273,2.00247,2.00252,7276011.0
2008-06-20 14:11:00,2.00251,2.00251,2.00225,2.00225,1959532.0
2008-06-20 14:12:00,2.00208,2.00208,2.00188,2.00188,5814564.0
2008-06-20 14:13:00,2.002,2.00214,2.00186,2.00214,3348997.0
2008-06-20 14:14:00,2.00209,2.00209,2.00161,2.00161,12798801.0
2008-06-20 14:15:00,2.00145,2.00145,2.00115,2.00115,4504570.0
2008-06-20 14:16:00,2.00111,2.00115,2.00095,2.00095,156037576.0
2008-06-20 14:17:00,2.00078,2.00117,2.00078,2.00117,20500413.0
2008-06-20 14:18:00,2.00109,2.00114,2.00101,2.00101,2696176.0
2008-06-20 14:19:00,2.00092,2.00092,2.00083,2.00086,9485592.0
2008-06-20 14:20:00,2.00081,2.00096,2.00039,2.00096,6243773.0
2008-06-20 14:21:00,2.00109,2.00146,2.00109,2.00143,7155714.0
2008-06-20 14:22:00,2.00152,2.00152,2.00131,2.00131,11939685.0
2008-06-20 14:23:00,2.00136,2.00149,2.00122,2.00149,29037683.0
2008-06-20 14:24:00,2.00165,2.00175,2.00156,2.00163,9597644.0
2008-06-20 14:25:00,2.00163,2.00177,2.00161,2.00177,5629813.0
2008-06-20 14:26:00,2.00174,2.00174,2.00135,2.0014,5876128.0
2008-06-20 14:27:00,2.00129,2.00129,2.0008,2.00095,24289966.0
2008-06-20 14:28:00,2.00082,2.00098,2.00031,2.0005,8834284.0
2008-06-20 14:29:00,2.0002,2.00076,2.0002,2.00063,10975471.0
2008-06-20 14:30:00,2.00052,2.00053,1.99989,1.99989,15246830.0
2008-06-20 14:31:00,1.99979,1.99979,1.99941,1.99942,14713277.0
2008-06-20 14:32:00,1.9995,1.99961,1.99949,1.99953,2519632.0
2008-06-20 14:33:00,1.99946,1.99951,1.99906,1.99937,3864308.0
2008-06-20 14:34:00,1.99944,1.99965,1.99944,1.99959,6506690.0
2008-06-20 14:35:00,1.99953,1.99953,1.99934,1.99944,3177223.0
2008-06-20 14:36:00,1.99966,1.99981,1.99952,1.9998,9762899.0
2008-06-20 14:37:00,1.99974,2.00042,1.99974,2.00042,6456601.0
2008-06-20 14:38:00,2.00027,2.00086,2.00027,2.0006,44022530.0
2008-06-20 14:39:00,2.00034,2.0008,2.00034,2.00066,2971256.0
2008-06-20 14:40:00,2.0006,2.0009,2.0006,2.00083,9821900.0
2008-06-20 14:41:00,2.00094,2.00122,2.00094,2.00122,2980934.0
2008-06-20 14:42:00,2.00128,2.00148,2.0009,2.00148,2291491.0
2008-06-20 14:43:00,2.00145,2.0017,2.00145,2.00161,2088081.0
2008-06-20 14:44:00,2.00174,2.00204,2.00174,2.00204,19492472.0
2008-06-20 14:45:00,2.00207,2.00237,2.00207,2.00235,5902193.0
2008-06-20 14:46:00,2.00243,2.00265,2.0024,2.00261,19894804.0
2008-06-20 14:47:00,2.00263,2.00303,2.00263,2.00303,9039047.0
2008-06-20 14:48:00,2.00312,2.00327,2.00311,2.00325,3108582.0
2008-06-20 14:49:00,2.00328,2.00354,2.00328,2.00352,4300527.0
2008-06-20 14:50:00,2.00374,2.00378,2.00372,2.00372,6637762.0
2008-06-20 14:51:00,2.00363,2.00363,2.00321,2.00321,4490982.0
2008-06-20 14:52:00,2.00337,2.00337,2.00309,2.00309,7559418.0
2008-06-20 14:53:00,2.00318,2.00333,2.00318,2.00332,3181240.0
2008-06-20 14:54:00,2.0033,2.00342,2.00319,2.00342,2267841.0
2008-06-20 14:55:00,2.00359,2.00385,2.00359,2.0037,5369739.0
2008-06-20 14:56:00,2.00375,2.00383,2.00328,2.00328,1953250.0
2008-06-20 14:57:00,2.00377,2.00396,2.00377,2.00395,35892259.0
2008-06-20 14:58:00,2.00405,2.00405,2.00338,2.00338,22912690.0
2008-06-20 14:59:00,2.00339,2.00387,2.00339,2.00387,6424230.0
2008-06-20 15:00:00,2.00379,2.00407,2.00379,2.00402,6916995.0
2008-06-20 15:01:00,2.00384,2.00408,2.00384,2.00408,4463827.0
2008-06-20 15:02:00,2.00411,2.00419,2.00382,2.00402,14168999.0
2008-06-20 15:03:00,2.00373,2.00422,2.00373,2.00414,1733279.0
2008-06-20 15:04:00,2.00409,2.00427,2.00409,2.00426,5633400.0
2008-06-20 15:05:00,2.00434,2.00459,2.00427,2.00459,11127383.0
2008-06-20 15:06:00,2.00462,2.00462,2.00427,2.00428,7558446.0
2008-06-20 15:07:00,2.00441,2.00508,2.00441,2.00508,15272906.0
2008-06-20 15:08:00,2.00517,2.00577,2.00517,2.00577,11278605.0
2008-06-20 15:09:00,2.00582,2.00622,2.00582,2.00622,20042850.0
2008-06-20 15:10:00,2.00632,2.00632,2.00605,2.00631,26489018.0
2008-06-20 15:11:00,2.00653,2.00694,2.00653,2.00692,7961720.0
2008-06-20 15:12:00,2.00661,2.0077,2.00661,2.0077,9487551.0
2008-06-20 15:13:00,2.00775,2.00838,2.00775,2.00833,2241854.0
2008-06-20 15:14:00,2.00837,2.00848,2.00837,2.00847,1014371.0
2008-06-20 15:15:00,2.00854,2.00862,2.00842,2.0085,2660296.0
2008-06-20 15:16:00,2.0085,2.0087,2.0085,2.00868,4144229.0
2008-06-20 15:17:00,2.00874,2.00895,2.00874,2.00893,8610025.0
2008-06-20 15:18:00,2.00898,2.00922,2.00898,2.0092,5810964.0
2008-06-20 15:19:00,2.00929,2.00953,2.00928,2.00953,15751091.0
2008-06-20 15:20:00,2.00946,2.00968,2.0094,2.00968,3369043.0
2008-06-20 15:21:00,2.00973,2.00991,2.00968,2.00991,1216786.0
2008-06-20 15:22:00,2.00992,2.01016,2.00992,2.01016,1593002.0
2008-06-20 15:23:00,2.01011,2.01011,2.00998,2.00998,3572198.0
2008-06-20 15:24:00,2.00992,2.00992,2.00971,2.00972,2939439.0
2008-06-20 15:25:00,2.00958,2.00963,2.00947,2.00947,14726659.0
2008-06-20 15:26:00,2.00932,2.00942,2.0092,2.00924,16286141.0
2008-06-20 15:27:00,2.0092,2.0092,2.0088,2.0088,2210510.0
2008-06-20 15:28:00,2.0088,2.00888,2.00871,2.00876,23315833.0
2008-06-20 15:29:00,2.00873,2.00873,2.00855,2.00855,3681421.0
2008-06-20 15:30:00,2.00847,2.00847,2.00827,2.0084,3052125.0
2008-06-20 15:31:00,2.0084,2.00867,2.0084,2.00856,7661675.0
2008-06-20 15:32:00,2.00872,2.00887,2.00872,2.00873,23241429.0
2008-06-20 15:33:00,2.00856,2.00856,2.00797,2.00812,5766608.0
2008-06-20 15:34:00,2.00807,2.00836,2.00807,2.00836,4256599.0
2008-06-20 15:35:00,2.00851,2.00903,2.00851,2.00903,19417493.0
2008-06-20 15:36:00,2.00908,2.00929,2.00908,2.00927,2944899.0
2008-06-20 15:37:00,2.00932,2.00968,2.00932,2.00944,14406032.0
2008-06-20 15:38:00,2.00934,2.00947,2.00889,2.00947,11842907.0
2008-06-20 15:39:00,2.00946,2.00946,2.00894,2.00894,4174043.0
2008-06-20 15:40:00,2.00879,2.00894,2.00877,2.00894,21515828.0
2008-06-20 15:41:00,2.00896,2.00946,2.00891,2.00946,906672.0
2008-06-20 15:42:00,2.00954,2.00958,2.00933,2.00933,25701631.0
2008-06-20 15:43:00,2.00908,2.00922,2.00886,2.00909,10064294.0
2008-06-20 15:44:00,2.00904,2.00906,2.00867,2.00867,3639342.0
2008-06-20 15:45:00,2.00863,2.00893,2.00857,2.00893,2334927.0
2008-06-20 15:46:00,2.00895,2.009,2.0088,2.009,2474875.0
2008-06-20 15:47:00,2.00875,2.00883,2.00854,2.00866,8213337.0
2008-06-20 15:48:00,2.00875,2.00898,2.00875,2.00887,6960275.0
2008-06-20 15:49:00,2.00888,2.00907,2.00879,2.00889,8806161.0
2008-06-20 15:50:00,2.0088,2.0088,2.00851,2.00861,1739128.0
2008-06-20 15:51:00,2.00841,2.00859,2.00817,2.00821,6232502.0
2008-06-20 15:52:00,2.00816,2.00862,2.00816,2.00862,2822700.0
2008-06-20 15:53:00,2.00866,2.00884,2.00858,2.00874,13434688.0
2008-06-20 15:54:00,2.0089,2.00906,2.00888,2.00906,3540572.0
2008-06-20 15:55:00,2.00914,2.00932,2.00913,2.00932,4172928.0
2008-06-20 15:56:00,2.00934,2.00952,2.00934,2.00948,7915570.0
2008-06-20 15:57:00,2.00953,2.0098,2.00953,2.0098,6403359.0
2008-06-20 15:58:00,2.0098,2.0101,2.00849,2.0101,1668343.0
2008-06-20 15:59:00,2.01012,2.01028,2.01006,2.01018,13856997.0
2008-06-20 16:00:00,2.01033,2.01054,2.01033,2.01051,15551050.0
2008-06-20 16:01:00,2.01052,2.01077,2.01052,2.01056,1732416.0
2008-06-20 16:02:00,2.01057,2.01081,2.01048,2.01081,2485233.0
2008-06-20 16:03:00,2.01083,2.01126,2.01083,2.01126,13452524.0
2008-06-20 16:04:00,2.01139,2.01183,2.01139,2.01183,18158447.0
2008-06-20 16:05:00,2.01187,2.01237,2.01187,2.01237,18869627.0
2008-06-20 16:06:00,2.01247,2.01291,2.01247,2.01264,4769054.0
2008-06-20 16:07:00,2.01253,2.01253,2.01187,2.01187,5920891.0
2008-06-20 16:08:00,2.01174,2.01174,2.01089,2.01133,11138278.0
2008-06-20 16:09:00,2.01118,2.01118,2.011,2.01106,2818117.0
2008-06-20 16:10:00,2.01096,2.01096,2.01043,2.01043,2513407.0
2008-06-20 16:11:00,2.01043,2.01043,2.01,2.01,19944177.0
2008-06-20 16:12:00,2.01012,2.01012,2.0097,2.0097,15693102.0
2008-06-20 16:13:00,2.0094,2.0094,2.00903,2.00904,8446293.0
2008-06-20 16:14:00,2.00912,2.00916,2.00889,2.00897,6174118.0
2008-06-20 16:15:00,2.00894,2.00894,2.00864,2.00882,4080466.0
2008-06-20 16:16:00,2.00883,2.00913,2.00882,2.00913,1770473.0
2008-06-20 16:17:00,2.00914,2.00917,2.00879,2.0089,6468355.0
2008-06-20 16:18:00,2.00889,2.00889,2.00864,2.00864,3909016.0
2008-06-20 16:19:00,2.00864,2.00872,2.00847,2.00847,3687940.0
2008-06-20 16:20:00,2.00854,2.00863,2.00821,2.00832,4517493.0
2008-06-20 16:21:00,2.00823,2.00825,2.00808,2.00825,4022151.0
2008-06-20 16:22:00,2.00823,2.00826,2.00806,2.00806,6822879.0
2008-06-20 16:23:00,2.00815,2.00843,2.00815,2.00843,14247018.0
2008-06-20 16:24:00,2.00844,2.00868,2.00844,2.00868,5387896.0
2008-06-20 16:25:00,2.00869,2.00869,2.00851,2.00851,11901178.0
2008-06-20 16:26:00,2.00848,2.00848,2.00825,2.00831,4850201.0
2008-06-20 16:27:00,2.0083,2.00842,2.00826,2.0083,5552455.0
2008-06-20 16:28:00,2.00837,2.00858,2.00833,2.00858,12299730.0
2008-06-20 16:29:00,2.00867,2.00937,2.00867,2.00937,2068163.0
2008-06-20 16:30:00,2.00941,2.00966,2.00905,2.00966,26457940.0
2008-06-20 16:31:00,2.00961,2.00987,2.00961,2.00987,7143809.0
2008-06-20 16:32:00,2.00992,2.01013,2.00992,2.01012,3638132.0
2008-06-20 16:33:00,2.01009,2.01037,2.01009,2.01037,6440173.0
2008-06-20 16:34:00,2.01038,2.01061,2.01026,2.01061,10705540.0
2008-06-20 16:35:00,2.01063,2.0108,2.01024,2.0108,1721095.0
2008-06-20 16:36:00,2.01102,2.01132,2.01102,2.01132,3295045.0
2008-06-20 16:37:00,2.01129,2.01132,2.01101,2.01101,7609921.0
2008-06-20 16:38:00,2.01089,2.01089,2.01054,2.01054,3871157.0
2008-06-20 16:39:00,2.01031,2.01042,2.01015,2.01029,12124759.0
2008-06-20 16:40:00,2.01021,2.01022,2.00996,2.00996,4343372.0
2008-06-20 16:41:00,2.00978,2.00983,2.00936,2.00937,15140016.0
2008-06-20 16:42:00,2.00936,2.00968,2.00936,2.00945,5514648.0
2008-06-20 16:43:00,2.00957,2.00957,2.00936,2.00936,7806128.0
2008-06-20 16:44:00,2.00931,2.00931,2.00916,2.00916,7177592.0
2008-06-20 16:45:00,2.00912,2.00912,2.0088,2.00881,4757819.0
2008-06-20 16:46:00,2.00886,2.00886,2.00864,2.00864,3243044.0
2008-06-20 16:47:00,2.00861,2.00862,2.00833,2.00833,2463427.0
2008-06-20 16:48:00,2.00837,2.00839,2.008,2.00808,2156906.0
2008-06-20 16:49:00,2.0081,2.00827,2.00803,2.00827,1569950.0
2008-06-20 16:50:00,2.00835,2.00853,2.00823,2.00853,2717271.0
2008-06-20 16:51:00,2.00859,2.00881,2.00848,2.00881,6909268.0
2008-06-20 16:52:00,2.00883,2.00923,2.00883,2.00923,8228244.0
2008-06-20 16:53:00,2.00908,2.00911,2.00853,2.00911,976527.0
2008-06-20 16:54:00,2.00908,2.00908,2.00871,2.00871,11861664.0
2008-06-20 16:55:00,2.0085,2.0085,2.00818,2.00835,4453157.0
2008-06-20 16:56:00,2.00829,2.00861,2.00829,2.00861,3461993.0
2008-06-20 16:57:00,2.00857,2.00886,2.00857,2.00883,1475012.0
2008-06-20 16:58:00,2.00894,2.00916,2.00889,2.00916,4809397.0
2008-06-20 16:59:00,2.00917,2.00946,2.00917,2.00946,6107715.0
2008-06-20 17:00:00,2.00949,2.00969,2.00942,2.00969,1033459.0
2008-06-20 17:01:00,2.00972,2.00991,2.0097,2.00991,3779052.0
2008-06-20 17:02:00,2.00994,2.01013,2.00992,2.01013,6645032.0
2008-06-20 17:03:00,2.01017,2.0104,2.01009,2.0104,16687340.0
2008-06-20 17:04:00,2.01045,2.01089,2.01044,2.01078,1837788.0
2008-06-20 17:05:00,2.01095,2.01104,2.01067,2.01101,10298499.0
2008-06-20 17:06:00,2.0111,2.01126,2.0111,2.01122,4130472.0
2008-06-20 17:07:00,2.01097,2.01109,2.01087,2.01103,3239532.0
2008-06-20 17:08:00,2.0112,2.01138,2.01115,2.01115,11613989.0
2008-06-20 17:09:00,2.01112,2.01117,2.01089,2.01091,8693945.0
2008-06-20 17:10:00,2.01094,2.01126,2.01094,2.01118,10665746.0
2008-06-20 17:11:00,2.01097,2.01102,2.0109,2.0109,2663605.0
2008-06-20 17:12:00,2.01082,2.01082,2.01057,2.01057,10524927.0
2008-06-20 17:13:00,2.0107,2.01078,2.01047,2.01078,2705104.0
2008-06-20 17:14:00,2.01083,2.01114,2.01083,2.01097,2859053.0
2008-06-20 17:15:00,2.01075,2.01075,2.01039,2.01039,33669065.0
2008-06-20 17:16:00,2.01067,2.01086,2.01057,2.01086,6196819.0
2008-06-20 17:17:00,2.01111,2.01148,2.01111,2.01148,2273423.0
2008-06-20 17:18:00,2.01152,2.0116,2.01096,2.01096,7254853.0
2008-06-20 17:19:00,2.01079,2.01079,2.0104,2.01062,868712.0
2008-06-20 17:20:00,2.01061,2.01061,2.01036,2.01048,2828379.0
2008-06-20 17:21:00,2.01039,2.01041,2.01021,2.01022,1667510.0
2008-06-20 17:22:00,2.01053,2.011,2.01053,2.011,3022452.0
2008-06-20 17:23:00,2.01089,2.01089,2.01058,2.01058,9294175.0
2008-06-20 17:24:00,2.01063,2.01063,2.01036,2.01036,1818351.0
2008-06-20 17:25:00,2.01031,2.01031,2.00995,2.00995,10214920.0
2008-06-20 17:26:00,2.00994,2.00998,2.00967,2.00998,4136633.0
2008-06-20 17:27:00,2.00997,2.01017,2.00997,2.01017,3305373.0
2008-06-20 17:28:00,2.01015,2.0104,2.01015,2.01027,4460336.0
2008-06-20 17:29:00,2.01035,2.01035,2.00998,2.00998,8955265.0
2008-06-20 17:30:00,2.00992,2.00992,2.00963,2.00972,6637906.0
2008-06-20 17:31:00,2.00981,2.00989,2.00969,2.00969,26865572.0
2008-06-20 17:32:00,2.00974,2.00975,2.00958,2.00961,3160437.0
2008-06-20 17:33:00,2.00957,2.00966,2.0095,2.00966,3521218.0
2008-06-20 17:34:00,2.00971,2.00992,2.00962,2.0098,8316482.0
2008-06-20 17:35:00,2.00975,2.00992,2.00952,2.00952,9313012.0
2008-06-20 17:36:00,2.00947,2.0097,2.00945,2.0097,7405191.0
2008-06-20 17:37:00,2.00969,2.00969,2.00958,2.00958,4145357.0
2008-06-20 17:38:00,2.00945,2.00949,2.00938,2.00938,3600589.0
2008-06-20 17:39:00,2.00936,2.00943,2.00924,2.00936,5242495.0
2008-06-20 17:40:00,2.00948,2.00969,2.00948,2.00968,4152841.0
2008-06-20 17:41:00,2.0097,2.00974,2.00965,2.00972,4228369.0
2008-06-20 17:42:00,2.00991,2.01008,2.00961,2.01008,17308134.0
2008-06-20 17:43:00,2.0101,2.01018,2.01003,2.01007,8489720.0
2008-06-20 17:44:00,2.00964,2.01006,2.00964,2.0097,4074951.0
2008-06-20 17:45:00,2.00972,2.00972,2.0095,2.00963,2583214.0
2008-06-20 17:46:00,2.00982,2.00982,2.00943,2.00943,2715417.0
2008-06-20 17:47:00,2.00928,2.00933,2.0091,2.00917,40122442.0
2008-06-20 17:48:00,2.00915,2.00919,2.00915,2.00919,1436971.0
2008-06-20 17:49:00,2.00916,2.00932,2.00911,2.00925,55265658.0
2008-06-20 17:50:00,2.0093,2.00956,2.0093,2.00952,5046357.0
2008-06-20 17:51:00,2.00954,2.00955,2.0094,2.0094,19822968.0
2008-06-20 17:52:00,2.00937,2.00938,2.00914,2.00914,11543707.0
2008-06-20 17:53:00,2.00909,2.00909,2.00879,2.00879,6172814.0
2008-06-20 17:54:00,2.00878,2.00886,2.00859,2.00859,26929324.0
2008-06-20 17:55:00,2.00854,2.0086,2.00834,2.00837,2072459.0
2008-06-20 17:56:00,2.00824,2.00833,2.00779,2.00779,13025873.0
2008-06-20 17:57:00,2.00771,2.00771,2.00685,2.00685,3338818.0
2008-06-20 17:58:00,2.00687,2.00723,2.00687,2.00723,7131087.0
2008-06-20 17:59:00,2.00719,2.00719,2.00692,2.00704,13196434.0
2008-06-20 18:00:00,2.00708,2.00801,2.00708,2.00801,4111746.0
2008-06-20 18:01:00,2.00789,2.00818,2.00789,2.00815,2531266.0
2008-06-20 18:02:00,2.00823,2.00847,2.00814,2.00847,6139637.0
2008-06-20 18:03:00,2.00845,2.00868,2.00845,2.00848,11343169.0
2008-06-20 18:04:00,2.00838,2.00883,2.00838,2.00883,5343746.0
2008-06-20 18:05:00,2.00885,2.00898,2.0088,2.0088,7478981.0
2008-06-20 18:06:00,2.00871,2.00903,2.00871,2.00875,4668911.0
2008-06-20 18:07:00,2.00881,2.00902,2.00881,2.00902,7701510.0
2008-06-20 18:08:00,2.00898,2.00898,2.00882,2.00886,6065517.0
2008-06-20 18:09:00,2.0088,2.00898,2.00869,2.00898,9704510.0
2008-06-20 18:10:00,2.00906,2.00932,2.00906,2.00913,10198496.0
2008-06-20 18:11:00,2.00932,2.00944,2.00932,2.00937,4152632.0
2008-06-20 18:12:00,2.00961,2.00971,2.00961,2.00961,10990230.0
2008-06-20 18:13:00,2.00959,2.00959,2.00943,2.00951,5664959.0
2008-06-20 18:14:00,2.00951,2.00957,2.00937,2.00937,7313971.0
2008-06-20 18:15:00,2.00959,2.00972,2.00946,2.00972,2450522.0
2008-06-20 18:16:00,2.0097,2.0097,2.0093,2.0093,8302430.0
2008-06-20 18:17:00,2.00923,2.00933,2.00903,2.00933,1737860.0
2008-06-20 18:18:00,2.00938,2.00943,2.00932,2.00936,9469326.0
2008-06-20 18:19:00,2.00923,2.00952,2.00919,2.00952,1331871.0
2008-06-20 18:20:00,2.0096,2.00978,2.00959,2.00977,8712247.0
2008-06-20 18:21:00,2.00975,2.01008,2.00975,2.01008,25981919.0
2008-06-20 18:22:00,2.01013,2.01036,2.01012,2.01021,2237812.0
2008-06-20 18:23:00,2.01016,2.01018,2.01002,2.01009,7263064.0
2008-06-20 18:24:00,2.00983,2.01,2.00979,2.00979,1514900.0
2008-06-20 18:25:00,2.00957,2.00959,2.00938,2.00958,3756539.0
2008-06-20 18:26:00,2.00952,2.00952,2.00892,2.00892,21141695.0
2008-06-20 18:27:00,2.00891,2.00899,2.00882,2.00887,3481355.0
2008-06-20 18:28:00,2.00885,2.00885,2.00866,2.00866,3899034.0
2008-06-20 18:29:00,2.00884,2.00893,2.00879,2.00893,20428889.0
2008-06-20 18:30:00,2.00899,2.009,2.00881,2.00881,5810273.0
2008-06-20 18:31:00,2.00865,2.00888,2.00841,2.00888,3903204.0
2008-06-20 18:32:00,2.00891,2.00902,2.00889,2.00896,7376822.0
2008-06-20 18:33:00,2.00907,2.00946,2.00907,2.00917,12679034.0
2008-06-20 18:34:00,2.00904,2.00921,2.00904,2.00921,6003946.0
2008-06-20 18:35:00,2.00916,2.00916,2.00899,2.00913,5167897.0
2008-06-20 18:36:00,2.00918,2.00933,2.00918,2.00932,4836238.0
2008-06-20 18:37:00,2.00929,2.00934,2.00921,2.00934,3299422.0
2008-06-20 18:38:00,2.00938,2.00953,2.00931,2.00949,7714510.0
2008-06-20 18:39:00,2.00954,2.00958,2.00945,2.0095,3255122.0
2008-06-20 18:40:00,2.00939,2.00945,2.0093,2.00932,4435623.0
2008-06-20 18:41:00,2.00933,2.00955,2.00912,2.00912,2717802.0
2008-06-20 18:42:00,2.00922,2.00922,2.00914,2.00914,4275487.0
2008-06-20 18:43:00,2.00924,2.00941,2.00921,2.00941,5593035.0
2008-06-20 18:44:00,2.00941,2.00948,2.00926,2.00948,9005967.0
2008-06-20 18:45:00,2.00952,2.00971,2.0095,2.00971,10197723.0
2008-06-20 18:46:00,2.00974,2.00979,2.0096,2.00978,17200394.0
2008-06-20 18:47:00,2.00967,2.00974,2.00957,2.00974,63450451.0
2008-06-20 18:48:00,2.00972,2.0098,2.00969,2.0098,6502031.0
2008-06-20 18:49:00,2.00978,2.00978,2.0096,2.00971,9303908.0
2008-06-20 18:50:00,2.00963,2.00983,2.00958,2.00983,7553795.0
2008-06-20 18:51:00,2.00991,2.01005,2.00987,2.01002,4448798.0
2008-06-20 18:52:00,2.01,2.01002,2.00993,2.00993,13165303.0
2008-06-20 18:53:00,2.0098,2.0098,2.00959,2.00968,2824169.0
2008-06-20 18:54:00,2.00966,2.00976,2.00956,2.00956,3147759.0
2008-06-20 18:55:00,2.00937,2.00953,2.00896,2.00953,4374707.0
2008-06-20 18:56:00,2.00968,2.00993,2.00968,2.00993,17843667.0
2008-06-20 18:57:00,2.00988,2.01003,2.00986,2.01003,17505451.0
2008-06-20 18:58:00,2.01005,2.0101,2.00973,2.01008,5631144.0
2008-06-20 18:59:00,2.01014,2.01027,2.01007,2.01027,26735006.0
2008-06-20 19:00:00,2.01026,2.01033,2.01018,2.01033,1604214.0
2008-06-20 19:01:00,2.01024,2.01036,2.0102,2.0103,1534453.0
2008-06-20 19:02:00,2.01047,2.01056,2.01037,2.01049,2643813.0
2008-06-20 19:03:00,2.01071,2.01105,2.01071,2.01082,745427.0
2008-06-20 19:04:00,2.01073,2.01085,2.01066,2.01081,2642689.0
2008-06-20 19:05:00,2.01087,2.01103,2.01061,2.01103,4287772.0
2008-06-20 19:06:00,2.01092,2.01095,2.01083,2.01084,5218566.0
2008-06-20 19:07:00,2.01075,2.01085,2.01074,2.01076,16680922.0
2008-06-20 19:08:00,2.01073,2.01075,2.01053,2.0107,5528322.0
2008-06-20 19:09:00,2.01072,2.01073,2.0104,2.0104,19916755.0
2008-06-20 19:10:00,2.0104,2.0104,2.01009,2.01037,10169413.0
2008-06-20 19:11:00,2.0105,2.01059,2.0104,2.01051,9083371.0
2008-06-20 19:12:00,2.01064,2.0107,2.01064,2.01069,7542345.0
2008-06-20 19:13:00,2.01083,2.011,2.01076,2.01076,23191763.0
2008-06-20 19:14:00,2.01062,2.01073,2.0103,2.01036,5798353.0
2008-06-20 19:15:00,2.01044,2.0107,2.01044,2.0107,6594498.0
2008-06-20 19:16:00,2.01072,2.01111,2.01066,2.01094,1296260.0
2008-06-20 19:17:00,2.01106,2.01168,2.01106,2.01168,6390177.0
2008-06-20 19:18:00,2.01175,2.01222,2.01175,2.01201,5170901.0
2008-06-20 19:19:00,2.01208,2.01229,2.01191,2.01191,9773969.0
2008-06-20 19:20:00,2.01186,2.01188,2.01121,2.01154,10750974.0
2008-06-20 19:21:00,2.01155,2.01155,2.01102,2.01102,5011943.0
2008-06-20 19:22:00,2.01118,2.01137,2.0107,2.01137,9699132.0
2008-06-20 19:23:00,2.01142,2.01158,2.01139,2.01143,39091459.0
2008-06-20 19:24:00,2.01126,2.01126,2.01098,2.01109,3733253.0
2008-06-20 19:25:00,2.01114,2.01128,2.01112,2.01115,9890724.0
2008-06-20 19:26:00,2.01106,2.01111,2.01099,2.01111,17641228.0
2008-06-20 19:27:00,2.01125,2.01157,2.01125,2.01157,8484153.0
2008-06-20 19:28:00,2.01161,2.01168,2.01156,2.01168,6112175.0
2008-06-20 19:29:00,2.01185,2.01227,2.01185,2.01227,8816969.0
2008-06-20 19:30:00,2.01233,2.01254,2.01225,2.0124,8459407.0
2008-06-20 19:31:00,2.01236,2.01238,2.01221,2.01221,9748294.0
2008-06-20 19:32:00,2.01217,2.0122,2.01209,2.01216,6710016.0
2008-06-20 19:33:00,2.01226,2.01247,2.01226,2.01247,6371182.0
2008-06-20 19:34:00,2.01254,2.01254,2.01225,2.01225,14441423.0
2008-06-20 19:35:00,2.01233,2.01233,2.01224,2.01227,3799984.0
2008-06-20 19:36:00,2.01217,2.01225,2.0118,2.0118,6097757.0
2008-06-20 19:37:00,2.01194,2.0121,2.01194,2.0121,4545465.0
2008-06-20 19:38:00,2.01217,2.01237,2.012,2.01237,7880456.0
2008-06-20 19:39:00,2.01246,2.01266,2.01246,2.01261,3164632.0
2008-06-20 19:40:00,2.01253,2.01253,2.0122,2.0122,5574983.0
2008-06-20 19:41:00,2.01191,2.01214,2.01172,2.01214,4364869.0
2008-06-20 19:42:00,2.01213,2.01275,2.01213,2.01275,3023197.0
2008-06-20 19:43:00,2.01272,2.01272,2.01254,2.01264,14837738.0
2008-06-20 19:44:00,2.0126,2.0126,2.01243,2.01243,13692280.0
2008-06-20 19:45:00,2.01239,2.01256,2.01239,2.01256,3031115.0
2008-06-20 19:46:00,2.01264,2.01264,2.0125,2.0125,9439552.0
2008-06-20 19:47:00,2.01246,2.01271,2.01238,2.01271,8224861.0
2008-06-20 19:48:00,2.01288,2.01314,2.01288,2.01314,3578039.0
2008-06-20 19:49:00,2.0132,2.01331,2.01319,2.01319,11067191.0
2008-06-20 19:50:00,2.01322,2.01323,2.01305,2.01305,2545195.0
2008-06-20 19:51:00,2.013,2.01302,2.01273,2.01289,4433398.0
2008-06-20 19:52:00,2.01284,2.01284,2.01239,2.01239,1165883.0
2008-06-20 19:53:00,2.01218,2.01226,2.01197,2.01226,23552344.0
2008-06-20 19:54:00,2.01229,2.0126,2.01229,2.0126,7019599.0
2008-06-20 19:55:00,2.01255,2.01259,2.01242,2.01242,8253848.0
2008-06-20 19:56:00,2.01243,2.01247,2.01227,2.01237,19103196.0
2008-06-20 19:57:00,2.01245,2.01262,2.01243,2.01262,10911912.0
2008-06-20 19:58:00,2.01267,2.01267,2.01237,2.01241,3841189.0
2008-06-20 19:59:00,2.01229,2.01244,2.01225,2.01238,1676782.0
2008-06-20 20:00:00,2.01228,2.01241,2.01211,2.01211,17212144.0
2008-06-20 20:01:00,2.01192,2.01209,2.01189,2.01209,11096251.0
2008-06-20 20:02:00,2.01217,2.0123,2.01217,2.01229,8234520.0
2008-06-20 20:03:00,2.01234,2.01234,2.01211,2.01232,4466081.0
2008-06-20 20:04:00,2.01236,2.01247,2.01226,2.01247,5976741.0
2008-06-20 20:05:00,2.01257,2.01267,2.01116,2.01267,2344730.0
2008-06-20 20:06:00,2.01269,2.01275,2.01252,2.01252,5288281.0
2008-06-20 20:07:00,2.0124,2.01255,2.01232,2.01232,2192650.0
2008-06-20 20:08:00,2.01236,2.01245,2.01218,2.01218,5289454.0
2008-06-20 20:09:00,2.01239,2.01239,2.01197,2.01197,819608.0
2008-06-20 20:10:00,2.01185,2.01208,2.01185,2.01208,9482962.0
2008-06-20 20:11:00,2.01218,2.01262,2.01218,2.01262,4441703.0
2008-06-20 20:12:00,2.01262,2.01263,2.01255,2.01263,6826768.0
2008-06-20 20:13:00,2.01267,2.01286,2.01267,2.01274,9608240.0
2008-06-20 20:14:00,2.01267,2.01278,2.01267,2.01267,15034875.0
2008-06-20 20:15:00,2.0127,2.01281,2.01266,2.01272,4074930.0
2008-06-20 20:16:00,2.01272,2.01272,2.01241,2.01241,1691220.0
2008-06-20 20:17:00,2.01254,2.01273,2.01232,2.01249,1673658.0
2008-06-20 20:18:00,2.01232,2.0125,2.0123,2.01249,3218371.0
2008-06-20 20:19:00,2.01242,2.01275,2.01242,2.01272,19831385.0
2008-06-20 20:20:00,2.01264,2.01268,2.01256,2.01264,4848325.0
2008-06-20 20:21:00,2.01269,2.01271,2.01259,2.01259,7487869.0
2008-06-20 20:22:00,2.01252,2.0126,2.0125,2.0126,8881949.0
2008-06-20 20:23:00,2.01252,2.01252,2.01238,2.01246,4204911.0
2008-06-20 20:24:00,2.01237,2.01257,2.01237,2.01253,5404229.0
2008-06-20 20:25:00,2.01246,2.01246,2.01204,2.01209,8390387.0
2008-06-20 20:26:00,2.01205,2.01218,2.01196,2.01218,4932812.0
2008-06-20 20:27:00,2.01239,2.0126,2.01239,2.01248,8549782.0
2008-06-20 20:28:00,2.01233,2.01233,2.01211,2.01211,4932384.0
2008-06-20 20:29:00,2.0122,2.01228,2.01216,2.01216,4013765.0
2008-06-20 20:30:00,2.01175,2.01222,2.01175,2.01188,9654159.0
2008-06-20 20:31:00,2.01177,2.0119,2.01162,2.0119,7839155.0
2008-06-20 20:32:00,2.01201,2.01217,2.01197,2.01213,1477778.0
2008-06-20 20:33:00,2.01207,2.01207,2.01183,2.0119,5242054.0
2008-06-20 20:34:00,2.01206,2.01211,2.01198,2.0121,10570355.0
2008-06-20 20:35:00,2.01209,2.01215,2.01199,2.01215,7387238.0
2008-06-20 20:36:00,2.01218,2.01239,2.01212,2.01239,5182457.0
2008-06-20 20:37:00,2.0125,2.01264,2.01239,2.01241,8559372.0
2008-06-20 20:38:00,2.01257,2.01261,2.01247,2.01247,3995113.0
2008-06-20 20:39:00,2.01224,2.01241,2.012,2.01241,5404896.0
2008-06-20 20:40:00,2.01259,2.01284,2.01259,2.01284,4058893.0
2008-06-20 20:41:00,2.0128,2.01283,2.01268,2.01269,9599637.0
2008-06-20 20:42:00,2.01257,2.01267,2.01255,2.01266,3927333.0
2008-06-20 20:43:00,2.01259,2.01259,2.01235,2.01235,2179507.0
2008-06-20 20:44:00,2.0123,2.0123,2.01218,2.01228,2256741.0
2008-06-20 20:45:00,2.01226,2.01266,2.01226,2.01266,7802126.0
2008-06-20 20:46:00,2.01263,2.0129,2.01263,2.01282,1934486.0
2008-06-20 20:47:00,2.0125,2.01262,2.01232,2.01232,7483810.0
2008-06-20 20:48:00,2.01232,2.01257,2.01232,2.01245,4836527.0
2008-06-20 20:49:00,2.0124,2.01274,2.01228,2.01274,10375674.0
2008-06-20 20:50:00,2.01276,2.01289,2.01249,2.01249,12783697.0
2008-06-20 20:51:00,2.01238,2.01238,2.0122,2.01235,33015228.0
2008-06-20 20:52:00,2.01254,2.0129,2.01254,2.0129,3072025.0
2008-06-20 20:53:00,2.01287,2.01318,2.01287,2.01308,9008356.0
2008-06-20 20:54:00,2.01309,2.01323,2.013,2.01323,10087067.0
2008-06-20 20:55:00,2.01327,2.01343,2.01319,2.01337,2068921.0
2008-06-20 20:56:00,2.01348,2.01377,2.01347,2.01347,4507759.0
2008-06-20 20:57:00,2.01351,2.01359,2.01337,2.01359,5996450.0
2008-06-20 20:58:00,2.0137,2.01389,2.01367,2.01376,2309472.0
2008-06-20 20:59:00,2.01387,2.01408,2.01387,2.01408,6670564.0
2008-06-20 21:00:00,2.01414,2.01443,2.01404,2.01443,12274972.0
2008-06-20 21:01:00,2.01433,2.01433,2.0134,2.0134,16067589.0
2008-06-20 21:02:00,2.01346,2.01362,2.01333,2.01342,3856173.0
2008-06-20 21:03:00,2.01351,2.01365,2.01341,2.01365,8464704.0
2008-06-20 21:04:00,2.01366,2.01378,2.01318,2.01378,5537023.0
2008-06-20 21:05:00,2.01374,2.01374,2.01329,2.01329,1759297.0
2008-06-20 21:06:00,2.01347,2.01371,2.01347,2.01371,13225868.0
2008-06-20 21:07:00,2.01366,2.01374,2.01359,2.01361,6902206.0
2008-06-20 21:08:00,2.01372,2.01408,2.01372,2.01408,3087219.0
2008-06-20 21:09:00,2.01411,2.01421,2.0141,2.01413,4929358.0
2008-06-20 21:10:00,2.01416,2.01416,2.01392,2.01395,1656888.0
2008-06-20 21:11:00,2.01407,2.01415,2.01394,2.01409,13960577.0
2008-06-20 21:12:00,2.01387,2.01398,2.01367,2.01398,6984603.0
2008-06-20 21:13:00,2.01396,2.0141,2.01372,2.01385,8295322.0
2008-06-20 21:14:00,2.014,2.01413,2.014,2.01405,1280758.0
2008-06-20 21:15:00,2.01403,2.01403,2.01392,2.01398,2670822.0
2008-06-20 21:16:00,2.01393,2.01397,2.0138,2.0138,7270822.0
2008-06-20 21:17:00,2.01363,2.01364,2.01329,2.01329,7114183.0
2008-06-20 21:18:00,2.01327,2.0133,2.01316,2.01316,15332711.0
2008-06-20 21:19:00,2.01305,2.0131,2.0129,2.0131,10346578.0
2008-06-20 21:20:00,2.01315,2.0132,2.01309,2.01309,2016798.0
2008-06-20 21:21:00,2.01328,2.01343,2.01324,2.01342,6927325.0
2008-06-20 21:22:00,2.01339,2.01343,2.01315,2.01342,11179484.0
2008-06-20 21:23:00,2.01343,2.01349,2.01288,2.01349,10806882.0
2008-06-20 21:24:00,2.01363,2.01378,2.01362,2.01362,3952891.0
2008-06-20 21:25:00,2.01364,2.01364,2.01353,2.01353,2990940.0
2008-06-20 21:26:00,2.01345,2.01345,2.01316,2.01316,2917361.0
2008-06-20 21:27:00,2.01309,2.0131,2.01296,2.01301,9730806.0
2008-06-20 21:28:00,2.01293,2.01311,2.01291,2.01303,22176479.0
2008-06-20 21:29:00,2.01302,2.0132,2.01302,2.01316,4473355.0
2008-06-20 21:30:00,2.013,2.013,2.01217,2.01281,3366481.0
2008-06-20 21:31:00,2.01299,2.01335,2.01299,2.01313,9181278.0
2008-06-20 21:32:00,2.01318,2.01318,2.01259,2.01259,11233269.0
2008-06-20 21:33:00,2.01244,2.01244,2.01229,2.01229,2803324.0
2008-06-20 21:34:00,2.01228,2.01237,2.01224,2.01224,4315529.0
2008-06-20 21:35:00,2.01206,2.01206,2.01164,2.01178,29129179.0
2008-06-20 21:36:00,2.01189,2.01208,2.0118,2.01208,4494079.0
2008-06-20 21:37:00,2.01217,2.01237,2.01213,2.01237,4657979.0
2008-06-20 21:38:00,2.01235,2.01244,2.01226,2.01238,10038541.0
2008-06-20 21:39:00,2.01238,2.0124,2.01231,2.01231,1890165.0
2008-06-20 21:40:00,2.01208,2.01208,2.0117,2.01181,5982783.0
2008-06-20 21:41:00,2.01187,2.01198,2.01187,2.01192,6077704.0
2008-06-20 21:42:00,2.01192,2.01192,2.01174,2.01184,8749669.0
2008-06-20 21:43:00,2.0119,2.01192,2.01139,2.01179,12427438.0
2008-06-20 21:44:00,2.01173,2.01183,2.01171,2.01181,15569646.0
2008-06-20 21:45:00,2.01175,2.01179,2.01164,2.01174,5141394.0
2008-06-20 21:46:00,2.01152,2.01156,2.01124,2.01124,4850530.0
2008-06-20 21:47:00,2.01122,2.01187,2.01122,2.01187,8994533.0
2008-06-20 21:48:00,2.01196,2.01205,2.0119,2.01195,5722726.0
2008-06-20 21:49:00,2.01217,2.01254,2.01217,2.01254,19025632.0
2008-06-20 21:50:00,2.0126,2.0126,2.01244,2.01255,6225010.0
2008-06-20 21:51:00,2.01254,2.01266,2.0124,2.0124,12064319.0
2008-06-20 21:52:00,2.01238,2.01238,2.01209,2.01209,2594933.0
2008-06-20 21:53:00,2.01209,2.01209,2.01155,2.01187,7913956.0
2008-06-20 21:54:00,2.01179,2.01179,2.01159,2.01163,7684069.0
2008-06-20 21:55:00,2.01159,2.01159,2.01142,2.01142,6816369.0
2008-06-20 21:56:00,2.01139,2.01139,2.01121,2.01121,8532680.0
2008-06-20 21:57:00,2.01117,2.01117,2.01088,2.01088,4468902.0
2008-06-20 21:58:00,2.0109,2.0109,2.01056,2.01056,9482801.0
2008-06-20 21:59:00,2.01058,2.01058,2.01037,2.01038,2719385.0
2008-06-20 22:00:00,2.01035,2.01035,2.00979,2.01029,2899455.0
2008-06-20 22:01:00,2.01035,2.01052,2.01028,2.01028,8745781.0
2008-06-20 22:02:00,2.01033,2.01046,2.01031,2.01031,5380642.0
2008-06-20 22:03:00,2.01026,2.01035,2.01024,2.01024,3189096.0
2008-06-20 22:04:00,2.0101,2.01038,2.0101,2.01028,4972220.0
2008-06-20 22:05:00,2.01029,2.01029,2.01004,2.01004,4746024.0
2008-06-20 22:06:00,2.00989,2.01011,2.00989,2.01008,3749391.0
2008-06-20 22:07:00,2.01038,2.01049,2.01024,2.01046,5742576.0
2008-06-20 22:08:00,2.01045,2.01049,2.01007,2.01039,6644672.0
2008-06-20 22:09:00,2.01051,2.01078,2.01046,2.01078,7730012.0
2008-06-20 22:10:00,2.0108,2.011,2.01068,2.01068,13958834.0
2008-06-20 22:11:00,2.01061,2.01078,2.01042,2.01078,17220696.0
2008-06-20 22:12:00,2.01073,2.01081,2.01068,2.01079,14522847.0
2008-06-20 22:13:00,2.01073,2.01082,2.01073,2.01075,4983564.0
2008-06-20 22:14:00,2.01071,2.01071,2.01048,2.01049,3763792.0
2008-06-20 22:15:00,2.01066,2.01084,2.01066,2.01074,6866512.0
2008-06-20 22:16:00,2.01068,2.01072,2.01061,2.01071,2477927.0
2008-06-20 22:17:00,2.01063,2.01063,2.01022,2.01048,8332178.0
2008-06-20 22:18:00,2.01056,2.01095,2.01056,2.01095,2496887.0
2008-06-20 22:19:00,2.01098,2.01098,2.0107,2.01086,8729738.0
2008-06-20 22:20:00,2.01095,2.0111,2.01075,2.0111,3554245.0
2008-06-20 22:21:00,2.01118,2.01134,2.01115,2.01125,13625702.0
2008-06-20 22:22:00,2.01135,2.01163,2.0111,2.01156,9360675.0
2008-06-20 22:23:00,2.01152,2.01152,2.01104,2.01123,3098646.0
2008-06-20 22:24:00,2.01137,2.01159,2.01137,2.01159,5585041.0
2008-06-20 22:25:00,2.01165,2.01182,2.01165,2.0118,3919697.0
2008-06-20 22:26:00,2.01173,2.01224,2.01173,2.01208,6535187.0
2008-06-20 22:27:00,2.01203,2.01213,2.01177,2.01206,5219424.0
2008-06-20 22:28:00,2.0121,2.01217,2.0121,2.01217,5535782.0
2008-06-20 22:29:00,2.01208,2.01208,2.01188,2.01189,5305197.0
2008-06-20 22:30:00,2.01191,2.01192,2.01165,2.01165,3598695.0
2008-06-20 22:31:00,2.01152,2.01158,2.0108,2.0108,14703394.0
2008-06-20 22:32:00,2.01071,2.01076,2.0102,2.0102,9361107.0
2008-06-20 22:33:00,2.01029,2.01029,2.00981,2.00981,3477899.0
2008-06-20 22:34:00,2.00963,2.00963,2.00917,2.00917,8360314.0
2008-06-20 22:35:00,2.00904,2.00904,2.00828,2.00828,2610337.0
2008-06-20 22:36:00,2.0084,2.0084,2.0079,2.00799,11351782.0
2008-06-20 22:37:00,2.00793,2.00793,2.00768,2.00769,14896966.0
2008-06-20 22:38:00,2.00766,2.00766,2.00744,2.00747,7538055.0
2008-06-20 22:39:00,2.00731,2.00739,2.00708,2.00713,8188239.0
2008-06-20 22:40:00,2.0071,2.00733,2.0069,2.00733,6288621.0
2008-06-20 22:41:00,2.00736,2.00754,2.00728,2.00728,10828917.0
2008-06-20 22:42:00,2.0076,2.00782,2.0076,2.00782,2084689.0
2008-06-20 22:43:00,2.00777,2.00811,2.00777,2.00811,3456677.0
2008-06-20 22:44:00,2.00814,2.00834,2.00758,2.00758,5893014.0
2008-06-20 22:45:00,2.00764,2.00764,2.00742,2.00751,7071826.0
2008-06-20 22:46:00,2.00749,2.00753,2.0074,2.00751,2429812.0
2008-06-20 22:47:00,2.00735,2.00735,2.00703,2.00723,3633614.0
2008-06-20 22:48:00,2.00719,2.00724,2.00698,2.00698,5679465.0
2008-06-20 22:49:00,2.00682,2.00682,2.00648,2.00648,3240166.0
2008-06-20 22:50:00,2.00648,2.0067,2.00648,2.00669,9619241.0
2008-06-20 22:51:00,2.00677,2.00723,2.00677,2.00723,4972819.0
2008-06-20 22:52:00,2.00582,2.00773,2.00582,2.00753,2405124.0
2008-06-20 22:53:00,2.00751,2.00751,2.00726,2.00726,5545361.0
2008-06-20 22:54:00,2.0072,2.0072,2.00646,2.0071,8786319.0
2008-06-20 22:55:00,2.00714,2.00724,2.00711,2.00722,12319489.0
2008-06-20 22:56:00,2.00706,2.00706,2.00632,2.00632,5039212.0
2008-06-20 22:57:00,2.00693,2.00746,2.00693,2.00746,5391242.0
2008-06-20 22:58:00,2.00756,2.00768,2.00742,2.00768,4668388.0
2008-06-20 22:59:00,2.00774,2.00777,2.00772,2.00777,8825165.0
2008-06-22 23:00:00,2.00725,2.00732,2.00711,2.00712,7625638.0
2008-06-22 23:01:00,2.00704,2.00715,2.00698,2.00701,7035179.0
2008-06-22 23:02:00,2.00678,2.00719,2.00678,2.00719,17277663.0
2008-06-22 23:03:00,2.00699,2.00707,2.0067,2.00686,11342337.0
2008-06-22 23:04:00,2.00692,2.0071,2.00657,2.00677,29951074.0
2008-06-22 23:05:00,2.00671,2.00671,2.00622,2.00654,11546541.0
2008-06-22 23:06:00,2.0066,2.00682,2.00638,2.00638,19678275.0
2008-06-22 23:07:00,2.0063,2.00637,2.00597,2.00597,5632489.0
2008-06-22 23:08:00,2.00645,2.0065,2.00629,2.00629,16909835.0
2008-06-22 23:09:00,2.0062,2.00681,2.0062,2.00681,4536059.0
2008-06-22 23:10:00,2.00681,2.00681,2.00645,2.00663,3861604.0
2008-06-22 23:12:00,2.00668,2.00678,2.00663,2.00676,560599.0
2008-06-22 23:14:00,2.00668,2.00668,2.00619,2.00619,1946444.0
2008-06-22 23:16:00,2.00645,2.0065,2.00609,2.00638,6305843.0
2008-06-22 23:18:00,2.00657,2.00663,2.00645,2.00663,6291472.0
2008-06-22 23:20:00,2.00658,2.00665,2.00658,2.00658,2553455.0
2008-06-22 23:21:00,2.00678,2.00685,2.00665,2.00685,22691943.0
2008-06-22 23:22:00,2.00678,2.00706,2.00678,2.00706,2043732.0
2008-06-22 23:23:00,2.00704,2.00725,2.00704,2.00725,12469922.0
2008-06-22 23:24:00,2.00722,2.00734,2.00722,2.00732,2146657.0
2008-06-22 23:25:00,2.0073,2.0073,2.00703,2.00703,2461387.0
2008-06-22 23:26:00,2.00683,2.00688,2.00668,2.00688,20344178.0
2008-06-22 23:28:00,2.00686,2.00695,2.00654,2.00674,6238081.0
2008-06-22 23:29:00,2.00685,2.00714,2.00685,2.00703,2544278.0
2008-06-22 23:30:00,2.00706,2.00706,2.00686,2.00687,6948460.0
2008-06-22 23:31:00,2.00692,2.00692,2.00663,2.00689,9267734.0
2008-06-22 23:32:00,2.00702,2.00702,2.00684,2.00686,8146324.0
2008-06-22 23:33:00,2.00686,2.00686,2.00649,2.00677,4943519.0
2008-06-22 23:34:00,2.00668,2.00682,2.0064,2.00682,12848249.0
2008-06-22 23:35:00,2.00692,2.00713,2.00673,2.00713,3446579.0
2008-06-22 23:36:00,2.00719,2.00719,2.00695,2.00695,21466496.0
2008-06-22 23:37:00,2.00644,2.00691,2.00637,2.00691,66273327.0
2008-06-22 23:38:00,2.007,2.00718,2.007,2.00718,8376941.0
2008-06-22 23:39:00,2.00714,2.00714,2.00697,2.00711,5282519.0
2008-06-22 23:40:00,2.00723,2.00723,2.00683,2.00703,9150929.0
2008-06-22 23:42:00,2.00717,2.00732,2.00713,2.00713,9036489.0
2008-06-22 23:43:00,2.00694,2.00694,2.00662,2.00662,14792444.0
2008-06-22 23:44:00,2.00679,2.00709,2.00679,2.0069,7660849.0
2008-06-22 23:45:00,2.00684,2.00692,2.00665,2.00692,9528517.0
2008-06-22 23:46:00,2.00712,2.00732,2.00712,2.00732,2595694.0
2008-06-22 23:48:00,2.00739,2.00748,2.00736,2.00747,5258026.0
2008-06-22 23:49:00,2.00736,2.00736,2.00679,2.00702,5589520.0
2008-06-22 23:50:00,2.00715,2.0073,2.00715,2.00718,5777396.0
2008-06-22 23:51:00,2.00704,2.00705,2.00688,2.00688,13600978.0
2008-06-22 23:52:00,2.00685,2.00685,2.00621,2.00635,12146913.0
2008-06-22 23:53:00,2.00638,2.00681,2.00638,2.00681,28925193.0
2008-06-22 23:54:00,2.0067,2.0067,2.00647,2.00651,6586891.0
2008-06-22 23:55:00,2.00649,2.00657,2.0064,2.0065,2312662.0
2008-06-22 23:56:00,2.00638,2.00638,2.00545,2.00545,10066877.0
2008-06-22 23:57:00,2.0054,2.0054,2.00518,2.00526,5595671.0
2008-06-22 23:58:00,2.00525,2.00588,2.00525,2.00588,4573084.0
2008-06-22 23:59:00,2.00601,2.00626,2.00601,2.00621,30970811.0
2008-06-23 00:00:00,2.00632,2.00659,2.00626,2.00659,5743387.0
2008-06-23 00:01:00,2.00662,2.00681,2.00656,2.0066,6589476.0
2008-06-23 00:02:00,2.00652,2.00652,2.006,2.00606,10057344.0
2008-06-23 00:03:00,2.00616,2.00651,2.00616,2.00643,5688280.0
2008-06-23 00:04:00,2.00633,2.00638,2.00615,2.00638,1172178.0
2008-06-23 00:05:00,2.00645,2.00666,2.00645,2.00666,2352069.0
2008-06-23 00:06:00,2.00657,2.00682,2.00657,2.00674,2531822.0
2008-06-23 00:08:00,2.00682,2.00687,2.00679,2.00687,16109028.0
2008-06-23 00:09:00,2.00689,2.00694,2.00682,2.00694,7963615.0
2008-06-23 00:10:00,2.0069,2.00729,2.0069,2.00715,1544264.0
2008-06-23 00:11:00,2.00711,2.00712,2.00695,2.00695,6018670.0
2008-06-23 00:12:00,2.0069,2.0074,2.0069,2.00721,6244772.0
2008-06-23 00:13:00,2.00712,2.00742,2.00706,2.00742,17169693.0
2008-06-23 00:14:00,2.00743,2.00743,2.00727,2.00728,4299789.0
2008-06-23 00:15:00,2.00718,2.00718,2.00691,2.00691,16080857.0
2008-06-23 00:16:00,2.00678,2.00678,2.0066,2.0066,3248039.0
2008-06-23 00:17:00,2.00675,2.00675,2.00635,2.00635,994014.0
2008-06-23 00:18:00,2.00641,2.00677,2.00497,2.00677,10401525.0
2008-06-23 00:19:00,2.00679,2.00689,2.00671,2.00677,6249465.0
2008-06-23 00:20:00,2.00669,2.00682,2.00632,2.00681,11236555.0
2008-06-23 00:21:00,2.00692,2.00711,2.0069,2.00691,8361670.0
2008-06-23 00:22:00,2.00688,2.00693,2.00676,2.00693,3976956.0
2008-06-23 00:23:00,2.00693,2.00693,2.0068,2.00682,12201218.0
2008-06-23 00:24:00,2.00704,2.00731,2.00703,2.00703,3386977.0
2008-06-23 00:25:00,2.00687,2.00687,2.00663,2.0068,11059072.0
2008-06-23 00:26:00,2.00694,2.00712,2.00694,2.00704,3135783.0
2008-06-23 00:27:00,2.00724,2.00724,2.00686,2.00689,8552526.0
2008-06-23 00:28:00,2.00688,2.00695,2.00669,2.00669,6093888.0
2008-06-23 00:29:00,2.00649,2.00649,2.00617,2.00626,15992212.0
2008-06-23 00:30:00,2.00625,2.00671,2.00625,2.00671,1599336.0
2008-06-23 00:31:00,2.00679,2.00692,2.00679,2.00683,6227450.0
2008-06-23 00:32:00,2.00708,2.0072,2.00708,2.00714,3076462.0
2008-06-23 00:33:00,2.00708,2.00708,2.00651,2.0068,30599605.0
2008-06-23 00:34:00,2.00688,2.00705,2.00688,2.00705,13490172.0
2008-06-23 00:35:00,2.0071,2.00744,2.00701,2.00715,1893492.0
2008-06-23 00:36:00,2.00767,2.00767,2.00747,2.00747,6486426.0
2008-06-23 00:38:00,2.00742,2.00742,2.00703,2.00703,5587937.0
2008-06-23 00:39:00,2.00686,2.00686,2.00667,2.00671,7497659.0
2008-06-23 00:40:00,2.00678,2.007,2.00672,2.00672,7014709.0
2008-06-23 00:41:00,2.00649,2.00652,2.0062,2.0062,7351703.0
2008-06-23 00:42:00,2.00614,2.00614,2.00599,2.00604,9617301.0
2008-06-23 00:43:00,2.00612,2.00626,2.00598,2.00598,4036123.0
2008-06-23 00:44:00,2.00584,2.00584,2.00553,2.00553,7694993.0
2008-06-23 00:45:00,2.00554,2.00565,2.00546,2.00565,1733598.0
2008-06-23 00:46:00,2.00563,2.00578,2.00561,2.00569,10452376.0
2008-06-23 00:47:00,2.0058,2.00604,2.0058,2.00584,1348507.0
2008-06-23 00:48:00,2.00567,2.00567,2.00552,2.00563,33242101.0
2008-06-23 00:49:00,2.00567,2.00572,2.00557,2.00557,16888798.0
2008-06-23 00:50:00,2.0057,2.00582,2.00559,2.00582,1583899.0
2008-06-23 00:51:00,2.00574,2.00574,2.00558,2.00566,7530179.0
2008-06-23 00:52:00,2.00574,2.00619,2.00574,2.00619,7159179.0
2008-06-23 00:53:00,2.00611,2.00613,2.00588,2.00613,8878869.0
2008-06-23 00:54:00,2.00617,2.00633,2.00617,2.00619,8898205.0
2008-06-23 00:55:00,2.00628,2.00641,2.00618,2.00618,5567496.0
2008-06-23 00:56:00,2.00612,2.00612,2.006,2.00602,4576870.0
2008-06-23 00:57:00,2.00596,2.00622,2.00586,2.00609,5670013.0
2008-06-23 00:58:00,2.00623,2.00623,2.00464,2.00576,14386268.0
2008-06-23 00:59:00,2.00585,2.00609,2.00585,2.00609,7264911.0
2008-06-23 01:00:00,2.00611,2.00612,2.00581,2.00612,4490110.0
2008-06-23 01:01:00,2.00618,2.0063,2.00618,2.0063,8187367.0
2008-06-23 01:02:00,2.00622,2.00622,2.00596,2.006,26750187.0
2008-06-23 01:03:00,2.00607,2.00623,2.00607,2.00623,9406226.0
2008-06-23 01:04:00,2.00616,2.00616,2.00587,2.00595,9879679.0
2008-06-23 01:05:00,2.0059,2.00613,2.00576,2.00613,10916215.0
2008-06-23 01:06:00,2.00606,2.00606,2.00569,2.00591,15401146.0
2008-06-23 01:07:00,2.00591,2.00596,2.00571,2.00577,4175220.0
2008-06-23 01:08:00,2.00539,2.00626,2.00539,2.00626,6467390.0
2008-06-23 01:09:00,2.00616,2.00616,2.00586,2.00586,8704594.0
2008-06-23 01:10:00,2.00586,2.00586,2.00553,2.00553,2709983.0
2008-06-23 01:11:00,2.00554,2.00554,2.00544,2.00544,2639346.0
2008-06-23 01:12:00,2.00548,2.00548,2.00525,2.00527,8399864.0
2008-06-23 01:13:00,2.00529,2.00529,2.005,2.005,29276220.0
2008-06-23 01:14:00,2.00502,2.00502,2.00483,2.00485,3725086.0
2008-06-23 01:15:00,2.00481,2.00481,2.0045,2.0045,1766565.0
2008-06-23 01:16:00,2.00457,2.00457,2.00441,2.00445,7193717.0
2008-06-23 01:17:00,2.00437,2.00439,2.00419,2.00419,4341865.0
2008-06-23 01:18:00,2.00423,2.00423,2.00399,2.004,8706845.0
2008-06-23 01:19:00,2.00392,2.00392,2.00362,2.00362,2120845.0
2008-06-23 01:20:00,2.00358,2.00358,2.00325,2.00338,8585267.0
2008-06-23 01:21:00,2.00332,2.00332,2.00306,2.00308,8910489.0
2008-06-23 01:22:00,2.00308,2.00308,2.00276,2.00276,3369565.0
2008-06-23 01:23:00,2.00283,2.00286,2.00254,2.00254,1860231.0
2008-06-23 01:24:00,2.00248,2.00248,2.00236,2.00238,5132340.0
2008-06-23 01:25:00,2.00242,2.00266,2.00242,2.00266,6640898.0
2008-06-23 01:26:00,2.00261,2.00261,2.00218,2.00218,7277672.0
2008-06-23 01:27:00,2.00208,2.00208,2.00148,2.00148,6043026.0
2008-06-23 01:28:00,2.00148,2.0017,2.00148,2.00149,2398420.0
2008-06-23 01:29:00,2.0014,2.00158,2.0014,2.00156,7401858.0
2008-06-23 01:30:00,2.00142,2.00147,2.00134,2.00134,7187438.0
2008-06-23 01:31:00,2.00122,2.00122,2.00105,2.00122,4213250.0
2008-06-23 01:32:00,2.00123,2.00171,2.00123,2.00127,2128265.0
2008-06-23 01:33:00,2.00136,2.00167,2.00136,2.00152,3584422.0
2008-06-23 01:34:00,2.00169,2.0017,2.00134,2.00134,5520875.0
2008-06-23 01:35:00,2.00144,2.00152,2.00122,2.00137,9387877.0
2008-06-23 01:36:00,2.00149,2.0016,2.00134,2.00139,2110529.0
2008-06-23 01:37:00,2.00146,2.00167,2.0014,2.00167,7105620.0
2008-06-23 01:38:00,2.00175,2.00188,2.00151,2.00188,2664211.0
2008-06-23 01:39:00,2.00179,2.00179,2.00158,2.00175,1770826.0
2008-06-23 01:40:00,2.00178,2.0019,2.00178,2.00184,5216531.0
2008-06-23 01:41:00,2.00179,2.0018,2.0016,2.0018,5032289.0
2008-06-23 01:42:00,2.00181,2.00181,2.00152,2.00152,9358914.0
2008-06-23 01:43:00,2.00165,2.00172,2.00155,2.00172,4644680.0
2008-06-23 01:44:00,2.0017,2.0017,2.00155,2.0016,3767199.0
2008-06-23 01:45:00,2.00149,2.00167,2.00146,2.00167,11492465.0
2008-06-23 01:46:00,2.00168,2.00177,2.00149,2.00164,4955347.0
2008-06-23 01:47:00,2.00169,2.00169,2.00144,2.00154,12343649.0
2008-06-23 01:48:00,2.00156,2.0016,2.00148,2.00148,4551078.0
2008-06-23 01:49:00,2.00149,2.00159,2.00003,2.00003,11379225.0
2008-06-23 01:50:00,2.00139,2.00141,2.00133,2.00133,3347111.0
2008-06-23 01:52:00,2.00142,2.00156,2.00134,2.00156,9823775.0
2008-06-23 01:53:00,2.00159,2.00159,2.00141,2.00146,5391762.0
2008-06-23 01:54:00,2.00151,2.00151,2.00127,2.00127,5966771.0
2008-06-23 01:55:00,2.00141,2.00146,2.00139,2.00146,14956123.0
2008-06-23 01:56:00,2.00162,2.00181,2.00162,2.00181,19016513.0
2008-06-23 01:57:00,2.00166,2.00177,2.00161,2.00168,1489301.0
2008-06-23 01:58:00,2.0016,2.00196,2.0016,2.00196,5001098.0
2008-06-23 01:59:00,2.00198,2.00219,2.00198,2.00219,54069862.0
2008-06-23 02:00:00,2.0017,2.00192,2.00164,2.00192,19327206.0
2008-06-23 02:01:00,2.00196,2.00197,2.00183,2.00183,5237303.0
2008-06-23 02:02:00,2.00196,2.00196,2.00156,2.00156,1587912.0
2008-06-23 02:03:00,2.00149,2.0015,2.00128,2.00128,17742595.0
2008-06-23 02:04:00,2.00131,2.0019,2.00131,2.0019,13741383.0
2008-06-23 02:05:00,2.00179,2.00191,2.00175,2.00175,6199886.0
2008-06-23 02:06:00,2.00166,2.00166,2.00162,2.00162,5050357.0
2008-06-23 02:07:00,2.00159,2.00211,2.00159,2.00211,9366678.0
2008-06-23 02:08:00,2.00212,2.00215,2.00201,2.0021,4906521.0
2008-06-23 02:09:00,2.00209,2.00214,2.00206,2.00214,3221784.0
2008-06-23 02:10:00,2.0009,2.00246,2.0009,2.00182,10579421.0
2008-06-23 02:11:00,2.00187,2.00234,2.00187,2.00234,4455287.0
2008-06-23 02:12:00,2.00233,2.00259,2.00233,2.00253,11431423.0
2008-06-23 02:13:00,2.00244,2.00244,2.00213,2.00213,4551199.0
2008-06-23 02:14:00,2.00208,2.00213,2.002,2.00213,11578142.0
2008-06-23 02:15:00,2.00222,2.00222,2.00188,2.00188,4022208.0
2008-06-23 02:16:00,2.00185,2.00185,2.00163,2.00163,4264305.0
2008-06-23 02:17:00,2.00157,2.00201,2.00157,2.002,9051176.0
2008-06-23 02:18:00,2.00193,2.00198,2.00162,2.00162,5065722.0
2008-06-23 02:19:00,2.00159,2.0018,2.00159,2.0018,4977605.0
2008-06-23 02:20:00,2.00182,2.00182,2.00165,2.00178,1871910.0
2008-06-23 02:21:00,2.00167,2.00167,2.00143,2.00143,2695205.0
2008-06-23 02:22:00,2.00143,2.0021,2.00143,2.0021,6563476.0
2008-06-23 02:23:00,2.00199,2.00202,2.00166,2.00202,1928836.0
2008-06-23 02:24:00,2.00208,2.00268,2.00207,2.00268,9575559.0
2008-06-23 02:25:00,2.00263,2.00263,2.00221,2.00221,5914801.0
2008-06-23 02:26:00,2.00211,2.00215,2.00194,2.00213,3566588.0
2008-06-23 02:27:00,2.00214,2.00232,2.00214,2.00217,2356358.0
2008-06-23 02:28:00,2.00223,2.00223,2.00182,2.00192,4440142.0
2008-06-23 02:29:00,2.00194,2.00194,2.00173,2.00173,7800564.0
2008-06-23 02:30:00,2.00191,2.00202,2.00182,2.00202,7210071.0
2008-06-23 02:31:00,2.00224,2.00224,2.00198,2.00203,2509595.0
2008-06-23 02:32:00,2.00207,2.00207,2.00183,2.00183,6046048.0
2008-06-23 02:33:00,2.00181,2.00203,2.00175,2.00175,7081514.0
2008-06-23 02:34:00,2.00167,2.00178,2.00165,2.00178,6904655.0
2008-06-23 02:35:00,2.00187,2.00216,2.00187,2.00216,4308795.0
2008-06-23 02:36:00,2.00213,2.00214,2.00204,2.00214,2044209.0
2008-06-23 02:37:00,2.00214,2.00233,2.00187,2.0019,3702412.0
2008-06-23 02:38:00,2.00188,2.00197,2.00177,2.00196,8148596.0
2008-06-23 02:39:00,2.00194,2.0024,2.00194,2.00235,5754275.0
2008-06-23 02:40:00,2.00227,2.00241,2.00216,2.00239,2294293.0
2008-06-23 02:41:00,2.00248,2.00282,2.00247,2.00282,8388904.0
2008-06-23 02:42:00,2.00281,2.00301,2.00281,2.00301,4252563.0
2008-06-23 02:43:00,2.00309,2.0031,2.00302,2.00307,7692171.0
2008-06-23 02:44:00,2.00296,2.00317,2.00296,2.00313,1760054.0
2008-06-23 02:45:00,2.00303,2.00303,2.00244,2.00244,3822954.0
2008-06-23 02:46:00,2.00231,2.00231,2.00224,2.00231,30888604.0
2008-06-23 02:47:00,2.00232,2.00232,2.00219,2.00219,3344226.0
2008-06-23 02:48:00,2.00208,2.00209,2.00208,2.00209,2409482.0
2008-06-23 02:49:00,2.002,2.00212,2.002,2.00212,2959141.0
2008-06-23 02:50:00,2.00213,2.00229,2.00213,2.00217,9397165.0
2008-06-23 02:51:00,2.00221,2.00245,2.00172,2.00172,6838733.0
2008-06-23 02:52:00,2.00224,2.00224,2.00208,2.00219,4341049.0
2008-06-23 02:53:00,2.0024,2.00273,2.00227,2.00273,15542583.0
2008-06-23 02:54:00,2.00275,2.00297,2.00275,2.00284,10955655.0
2008-06-23 02:55:00,2.0029,2.00302,2.00283,2.00289,9416391.0
2008-06-23 02:56:00,2.00294,2.00305,2.00294,2.00304,10408572.0
2008-06-23 02:57:00,2.00304,2.00308,2.00286,2.00304,25760963.0
2008-06-23 02:58:00,2.00308,2.00308,2.00295,2.00295,8195563.0
2008-06-23 02:59:00,2.00291,2.00291,2.00269,2.00276,4830671.0
2008-06-23 03:00:00,2.00271,2.00298,2.00249,2.00298,7166726.0
2008-06-23 03:01:00,2.00294,2.00299,2.00149,2.00291,13606608.0
2008-06-23 03:02:00,2.00276,2.00295,2.00264,2.00287,5897664.0
2008-06-23 03:03:00,2.00289,2.00289,2.00262,2.00262,4695672.0
2008-06-23 03:04:00,2.00252,2.0027,2.00238,2.00253,5137014.0
2008-06-23 03:05:00,2.00236,2.00252,2.00223,2.00252,8868937.0
2008-06-23 03:06:00,2.0026,2.0026,2.00214,2.00247,9061921.0
2008-06-23 03:07:00,2.00251,2.0027,2.00251,2.0027,6685822.0
2008-06-23 03:08:00,2.00268,2.00275,2.00258,2.00275,6942177.0
2008-06-23 03:09:00,2.00273,2.00273,2.00244,2.00257,1555129.0
2008-06-23 03:10:00,2.00251,2.00292,2.00251,2.00292,15354848.0
2008-06-23 03:11:00,2.00298,2.00312,2.00297,2.00297,31428667.0
2008-06-23 03:12:00,2.00286,2.00286,2.00255,2.00255,1359793.0
2008-06-23 03:13:00,2.00266,2.0029,2.00266,2.00288,10283721.0
2008-06-23 03:14:00,2.00294,2.00296,2.00284,2.00286,1766994.0
2008-06-23 03:15:00,2.00295,2.00309,2.00279,2.00293,7439086.0
2008-06-23 03:16:00,2.00284,2.00289,2.00279,2.00289,4173427.0
2008-06-23 03:17:00,2.00284,2.00303,2.00275,2.00303,9920879.0
2008-06-23 03:18:00,2.0031,2.00331,2.0031,2.00319,6891360.0
2008-06-23 03:19:00,2.00328,2.0033,2.00318,2.0032,6972180.0
2008-06-23 03:20:00,2.0031,2.00318,2.00297,2.00312,7099384.0
2008-06-23 03:21:00,2.00296,2.00315,2.00288,2.00291,5194214.0
2008-06-23 03:22:00,2.00285,2.00306,2.00275,2.00298,5294812.0
2008-06-23 03:23:00,2.00306,2.00339,2.00306,2.00339,6452872.0
2008-06-23 03:24:00,2.00308,2.00365,2.00308,2.00365,1850941.0
2008-06-23 03:25:00,2.00384,2.00384,2.00366,2.00366,13349997.0
2008-06-23 03:26:00,2.00373,2.00391,2.00373,2.00391,27975503.0
2008-06-23 03:27:00,2.0039,2.00391,2.00375,2.00381,3070630.0
2008-06-23 03:28:00,2.00364,2.00374,2.0033,2.0033,6279568.0
2008-06-23 03:29:00,2.00327,2.0034,2.00327,2.00336,1547646.0
2008-06-23 03:30:00,2.00339,2.00339,2.00318,2.00324,16809136.0
2008-06-23 03:31:00,2.00324,2.00336,2.00319,2.00336,6154821.0
2008-06-23 03:32:00,2.00327,2.00327,2.00307,2.00307,7951401.0
2008-06-23 03:33:00,2.00299,2.00334,2.00299,2.00334,3358449.0
2008-06-23 03:34:00,2.0034,2.0034,2.0032,2.00327,11808939.0
2008-06-23 03:35:00,2.00327,2.00339,2.00323,2.00339,3624373.0
2008-06-23 03:36:00,2.00341,2.00363,2.00341,2.00363,13055016.0
2008-06-23 03:37:00,2.00362,2.00368,2.00354,2.00362,3937578.0
2008-06-23 03:38:00,2.0035,2.0035,2.00335,2.00337,8348311.0
2008-06-23 03:39:00,2.00336,2.0036,2.00319,2.00357,11819244.0
2008-06-23 03:40:00,2.00366,2.00366,2.00345,2.00347,6285921.0
2008-06-23 03:41:00,2.00347,2.00353,2.0021,2.0035,10381802.0
2008-06-23 03:42:00,2.00338,2.00372,2.00338,2.00372,1027297.0
2008-06-23 03:43:00,2.00358,2.00375,2.00344,2.00355,3192176.0
2008-06-23 03:44:00,2.00369,2.00393,2.00369,2.00393,15981770.0
2008-06-23 03:45:00,2.00382,2.00382,2.00345,2.00379,4368816.0
2008-06-23 03:46:00,2.00391,2.00397,2.00387,2.00395,16291577.0
2008-06-23 03:47:00,2.0041,2.00432,2.0041,2.00421,5866940.0
2008-06-23 03:48:00,2.00431,2.0044,2.00431,2.00436,6564867.0
2008-06-23 03:49:00,2.0043,2.0043,2.00395,2.00395,1475363.0
2008-06-23 03:50:00,2.00396,2.00396,2.00389,2.00389,7558480.0
2008-06-23 03:52:00,2.004,2.00418,2.00377,2.00377,4101085.0
2008-06-23 03:53:00,2.00391,2.0044,2.00391,2.00429,2725025.0
2008-06-23 03:54:00,2.00444,2.00481,2.00435,2.00481,2435106.0
2008-06-23 03:55:00,2.00482,2.00496,2.00467,2.00496,1097032.0
2008-06-23 03:56:00,2.00495,2.00505,2.00475,2.00479,5891540.0
2008-06-23 03:57:00,2.00489,2.00495,2.0048,2.00488,9867880.0
2008-06-23 03:58:00,2.00485,2.00512,2.00482,2.00512,6840524.0
2008-06-23 03:59:00,2.00515,2.00515,2.00499,2.00505,6060343.0
2008-06-23 04:00:00,2.00492,2.00493,2.0048,2.0048,31602869.0
2008-06-23 04:01:00,2.00479,2.00488,2.00468,2.00468,4260373.0
2008-06-23 04:02:00,2.00483,2.00492,2.00481,2.00492,5595671.0
2008-06-23 04:03:00,2.00482,2.0051,2.00477,2.00506,9444485.0
2008-06-23 04:04:00,2.00503,2.00506,2.00488,2.00498,2288180.0
2008-06-23 04:05:00,2.00496,2.00499,2.00468,2.00469,6362303.0
2008-06-23 04:06:00,2.00482,2.00492,2.00473,2.00473,27815361.0
2008-06-23 04:07:00,2.00465,2.00484,2.00461,2.00484,12161507.0
2008-06-23 04:08:00,2.0048,2.00488,2.00454,2.00454,13640535.0
2008-06-23 04:09:00,2.00454,2.00455,2.0045,2.00453,5425296.0
2008-06-23 04:10:00,2.00445,2.00445,2.00393,2.00393,5203911.0
2008-06-23 04:11:00,2.00399,2.0043,2.00398,2.00398,5147861.0
2008-06-23 04:12:00,2.00401,2.00434,2.00401,2.00434,9384964.0
2008-06-23 04:13:00,2.00436,2.00444,2.00436,2.00441,2433844.0
2008-06-23 04:14:00,2.00441,2.0045,2.00433,2.0045,10071365.0
2008-06-23 04:15:00,2.00453,2.00474,2.00443,2.00443,8457549.0
2008-06-23 04:16:00,2.00447,2.00464,2.00447,2.00454,14982726.0
2008-06-23 04:17:00,2.0044,2.00463,2.00413,2.00422,8836777.0
2008-06-23 04:18:00,2.00424,2.00458,2.00424,2.00446,10464891.0
2008-06-23 04:19:00,2.00441,2.00441,2.00388,2.004,8767776.0
2008-06-23 04:20:00,2.00392,2.00392,2.00364,2.00374,5215759.0
2008-06-23 04:21:00,2.00384,2.00395,2.00375,2.00375,7717839.0
2008-06-23 04:22:00,2.00385,2.0041,2.00351,2.00351,65461600.0
2008-06-23 04:23:00,2.00387,2.00391,2.00322,2.00322,20994130.0
2008-06-23 04:24:00,2.00327,2.00379,2.00327,2.00376,3587196.0
2008-06-23 04:25:00,2.00355,2.00355,2.0031,2.00328,11838430.0
2008-06-23 04:26:00,2.00328,2.00328,2.00308,2.00314,4591361.0
2008-06-23 04:27:00,2.00323,2.00353,2.00312,2.00353,8301563.0
2008-06-23 04:28:00,2.00354,2.00381,2.00337,2.00375,9297489.0
2008-06-23 04:29:00,2.00357,2.00379,2.00357,2.00379,7140541.0
2008-06-23 04:30:00,2.00392,2.00404,2.00392,2.004,2556294.0
2008-06-23 04:31:00,2.0038,2.00391,2.00349,2.00378,6571935.0
2008-06-23 04:32:00,2.00378,2.00381,2.00344,2.00358,3273589.0
2008-06-23 04:33:00,2.00358,2.004,2.00348,2.00348,19134854.0
2008-06-23 04:34:00,2.00354,2.00395,2.00343,2.00395,2548547.0
2008-06-23 04:35:00,2.00399,2.00402,2.00392,2.00392,2221062.0
2008-06-23 04:36:00,2.00398,2.00412,2.00388,2.00412,11960409.0
2008-06-23 04:37:00,2.00424,2.00439,2.00411,2.00411,1989034.0
2008-06-23 04:38:00,2.0041,2.0041,2.00366,2.00366,21857007.0
2008-06-23 04:39:00,2.0035,2.0042,2.0035,2.0042,2381065.0
2008-06-23 04:40:00,2.00418,2.0044,2.00393,2.00393,7733264.0
2008-06-23 04:41:00,2.00391,2.004,2.00345,2.00345,6151826.0
2008-06-23 04:42:00,2.00324,2.00339,2.00324,2.00329,14495925.0
2008-06-23 04:43:00,2.00325,2.0036,2.00311,2.00351,6858650.0
2008-06-23 04:44:00,2.00293,2.00339,2.00287,2.00287,5288915.0
2008-06-23 04:45:00,2.00258,2.00264,2.0025,2.00264,2135429.0
2008-06-23 04:46:00,2.00281,2.0032,2.00281,2.00314,11199343.0
2008-06-23 04:47:00,2.00312,2.00312,2.0028,2.00283,551443.0
2008-06-23 04:48:00,2.00285,2.00305,2.00285,2.00305,17265531.0
2008-06-23 04:49:00,2.00317,2.00317,2.00298,2.00313,3923198.0
2008-06-23 04:50:00,2.0031,2.0031,2.00275,2.00275,4898024.0
2008-06-23 04:51:00,2.00271,2.00271,2.0023,2.0023,16256332.0
2008-06-23 04:52:00,2.00189,2.00242,2.00189,2.00234,5879424.0
2008-06-23 04:53:00,2.00229,2.00229,2.00187,2.00187,19539546.0
2008-06-23 04:54:00,2.00177,2.00185,2.00156,2.00156,11770174.0
2008-06-23 04:55:00,2.00145,2.00166,2.00111,2.00111,27295247.0
2008-06-23 04:56:00,2.00111,2.00176,2.00111,2.00169,11221149.0
2008-06-23 04:57:00,2.00182,2.00186,2.00155,2.00155,18994793.0
2008-06-23 04:58:00,2.00173,2.00173,2.00155,2.00159,7627862.0
2008-06-23 04:59:00,2.00161,2.00165,2.00143,2.00156,7223301.0
2008-06-23 05:00:00,2.00167,2.00188,2.00165,2.00188,9088738.0
2008-06-23 05:01:00,2.00185,2.00185,2.00163,2.0017,5020312.0
2008-06-23 05:02:00,2.00165,2.00165,2.00158,2.00161,4903358.0
2008-06-23 05:03:00,2.00123,2.00184,2.00123,2.00174,5251916.0
2008-06-23 05:04:00,2.00182,2.00195,2.00177,2.00195,13395118.0
2008-06-23 05:05:00,2.00193,2.00193,2.00137,2.00178,9332255.0
2008-06-23 05:06:00,2.00173,2.00173,2.00159,2.0016,5883671.0
2008-06-23 05:07:00,2.00156,2.00156,2.00007,2.00007,2597887.0
2008-06-23 05:08:00,2.00165,2.00184,2.00165,2.0018,5384753.0
2008-06-23 05:09:00,2.00181,2.00207,2.00181,2.00207,9483625.0
2008-06-23 05:10:00,2.00214,2.00226,2.00201,2.00204,3564147.0
2008-06-23 05:11:00,2.00198,2.00198,2.0018,2.00195,6251475.0
2008-06-23 05:12:00,2.00198,2.00205,2.00189,2.00205,3359481.0
2008-06-23 05:13:00,2.00203,2.00204,2.0019,2.0019,2575864.0
2008-06-23 05:14:00,2.00184,2.00187,2.0017,2.00182,7488959.0
2008-06-23 05:15:00,2.00171,2.00186,2.00169,2.00175,6203173.0
2008-06-23 05:16:00,2.00177,2.00184,2.00169,2.00169,3343339.0
2008-06-23 05:17:00,2.0018,2.00191,2.00177,2.00187,2007210.0
2008-06-23 05:18:00,2.00161,2.00208,2.00161,2.00208,11054428.0
2008-06-23 05:19:00,2.002,2.002,2.00178,2.00181,6889377.0
2008-06-23 05:20:00,2.00175,2.00188,2.0017,2.00183,7475113.0
2008-06-23 05:21:00,2.00204,2.00206,2.00187,2.00195,7154571.0
2008-06-23 05:22:00,2.00187,2.00189,2.00161,2.00164,14967311.0
2008-06-23 05:23:00,2.00164,2.00164,2.00148,2.0015,11940445.0
2008-06-23 05:24:00,2.00132,2.00187,2.00132,2.00187,2697186.0
2008-06-23 05:25:00,2.00191,2.00198,2.00182,2.00198,8203625.0
2008-06-23 05:26:00,2.00207,2.00207,2.00183,2.00183,3443123.0
2008-06-23 05:27:00,2.0015,2.00163,2.00144,2.00149,9780699.0
2008-06-23 05:28:00,2.00147,2.0016,2.0011,2.00141,15430155.0
2008-06-23 05:29:00,2.00145,2.00152,2.00144,2.0015,3636515.0
2008-06-23 05:30:00,2.00144,2.00151,2.00139,2.00151,5563335.0
2008-06-23 05:32:00,2.00161,2.00175,2.0015,2.00175,5408728.0
2008-06-23 05:33:00,2.00167,2.00167,2.00127,2.00127,6632016.0
2008-06-23 05:34:00,2.00138,2.00158,2.00138,2.00158,4232477.0
2008-06-23 05:35:00,2.00152,2.00157,2.00149,2.00157,5270895.0
2008-06-23 05:36:00,2.00174,2.00197,2.00148,2.00148,3100197.0
2008-06-23 05:37:00,2.0015,2.00155,2.00117,2.00153,8580691.0
2008-06-23 05:38:00,2.00149,2.0016,2.00139,2.00155,13633883.0
2008-06-23 05:39:00,2.00164,2.00175,2.00151,2.00175,3307506.0
2008-06-23 05:40:00,2.00173,2.0018,2.00157,2.00157,8079349.0
2008-06-23 05:41:00,2.00155,2.00182,2.00155,2.00182,2426518.0
2008-06-23 05:42:00,2.00187,2.00213,2.00167,2.00213,8808731.0
2008-06-23 05:43:00,2.00216,2.00216,2.00197,2.00198,2409967.0
2008-06-23 05:44:00,2.00209,2.00218,2.00192,2.00192,6660050.0
2008-06-23 05:45:00,2.00191,2.00225,2.00191,2.00225,3527453.0
2008-06-23 05:46:00,2.00234,2.00243,2.00233,2.00233,4664510.0
2008-06-23 05:47:00,2.00231,2.00231,2.00214,2.00214,14681406.0
2008-06-23 05:48:00,2.00225,2.00236,2.0021,2.00223,16371038.0
2008-06-23 05:49:00,2.00223,2.00223,2.00196,2.00209,13816524.0
2008-06-23 05:50:00,2.00204,2.00209,2.00193,2.00209,8532964.0
2008-06-23 05:51:00,2.00211,2.0024,2.00211,2.0024,6235032.0
2008-06-23 05:52:00,2.00237,2.0024,2.00219,2.0024,6027686.0
2008-06-23 05:53:00,2.00224,2.00268,2.00224,2.00254,3450253.0
2008-06-23 05:54:00,2.00267,2.00271,2.00256,2.00256,4926327.0
2008-06-23 05:55:00,2.00258,2.00258,2.00244,2.00244,4672263.0
2008-06-23 05:56:00,2.00253,2.00253,2.00232,2.00232,3412257.0
2008-06-23 05:57:00,2.00232,2.00232,2.0022,2.00226,5176679.0
2008-06-23 05:58:00,2.00239,2.00267,2.00228,2.00228,8803887.0
2008-06-23 06:00:00,2.00226,2.0023,2.00219,2.0023,2794271.0
2008-06-23 06:01:00,2.00233,2.0026,2.00233,2.0026,9358333.0
2008-06-23 06:02:00,2.00258,2.00269,2.0025,2.0026,4387298.0
2008-06-23 06:03:00,2.00263,2.00268,2.00261,2.00268,8362094.0
2008-06-23 06:04:00,2.00268,2.00269,2.00261,2.00261,6218747.0
2008-06-23 06:05:00,2.00265,2.00282,2.00259,2.00282,7183386.0
2008-06-23 06:06:00,2.00289,2.0029,2.00249,2.00252,7967337.0
2008-06-23 06:07:00,2.00247,2.00281,2.00247,2.00267,2783966.0
2008-06-23 06:08:00,2.00266,2.00266,2.00245,2.00247,11623779.0
2008-06-23 06:10:00,2.00248,2.00276,2.00248,2.00272,20659826.0
2008-06-23 06:11:00,2.00266,2.00279,2.00261,2.00279,5923534.0
2008-06-23 06:12:00,2.00286,2.00369,2.00286,2.00369,8744442.0
2008-06-23 06:13:00,2.00369,2.00369,2.00294,2.00295,5201086.0
2008-06-23 06:14:00,2.00294,2.00294,2.00262,2.00263,5264046.0
2008-06-23 06:15:00,2.00259,2.00262,2.00251,2.00262,15510705.0
2008-06-23 06:16:00,2.00267,2.00275,2.00244,2.00252,11306922.0
2008-06-23 06:17:00,2.00242,2.0025,2.00233,2.0025,8259858.0
2008-06-23 06:18:00,2.00251,2.00264,2.00251,2.00264,5754313.0
2008-06-23 06:19:00,2.0026,2.00263,2.00243,2.00263,5818696.0
2008-06-23 06:20:00,2.00272,2.00299,2.00272,2.00299,1853283.0
2008-06-23 06:21:00,2.00298,2.00298,2.00259,2.00263,10974683.0
2008-06-23 06:22:00,2.00271,2.00284,2.00268,2.00283,4582368.0
2008-06-23 06:23:00,2.00279,2.00312,2.00279,2.00279,4596582.0
2008-06-23 06:24:00,2.0029,2.00294,2.00279,2.00279,26648228.0
2008-06-23 06:25:00,2.00287,2.00287,2.00276,2.00283,4612579.0
2008-06-23 06:26:00,2.00283,2.00283,2.00266,2.00266,2735218.0
2008-06-23 06:27:00,2.00259,2.00259,2.00254,2.00259,10921992.0
2008-06-23 06:28:00,2.00257,2.00286,2.00257,2.00286,9272145.0
2008-06-23 06:29:00,2.00238,2.00293,2.00238,2.00277,1875568.0
2008-06-23 06:30:00,2.00265,2.00265,2.00233,2.00233,4194818.0
2008-06-23 06:31:00,2.00242,2.00253,2.00205,2.00205,21237769.0
2008-06-23 06:32:00,2.00217,2.0024,2.00217,2.00232,9602137.0
2008-06-23 06:33:00,2.00232,2.00232,2.0019,2.00215,3042085.0
2008-06-23 06:34:00,2.00231,2.00234,2.00213,2.00213,2939787.0
2008-06-23 06:35:00,2.00204,2.00228,2.00204,2.00226,3925413.0
2008-06-23 06:36:00,2.00223,2.00224,2.00174,2.00224,10277585.0
2008-06-23 06:37:00,2.00226,2.00226,2.00199,2.0021,10711396.0
2008-06-23 06:38:00,2.00209,2.00224,2.00209,2.00224,6532131.0
2008-06-23 06:39:00,2.00211,2.00236,2.00211,2.0023,1900845.0
2008-06-23 06:40:00,2.00228,2.00243,2.00222,2.00243,10224904.0
2008-06-23 06:41:00,2.00232,2.00232,2.00169,2.00169,16061921.0
2008-06-23 06:42:00,2.00168,2.00195,2.00168,2.00195,7035384.0
2008-06-23 06:43:00,2.00197,2.0022,2.00197,2.00202,7299288.0
2008-06-23 06:44:00,2.00208,2.00223,2.00196,2.00196,2702168.0
2008-06-23 06:45:00,2.00191,2.00201,2.00191,2.00193,1301584.0
2008-06-23 06:46:00,2.00194,2.00213,2.00194,2.00196,8132669.0
2008-06-23 06:47:00,2.00198,2.00214,2.00194,2.00203,7153424.0
2008-06-23 06:48:00,2.00218,2.00226,2.00195,2.00226,13684158.0
2008-06-23 06:50:00,2.00233,2.00254,2.00233,2.00254,5226207.0
2008-06-23 06:52:00,2.00239,2.00266,2.00236,2.00266,7050983.0
2008-06-23 06:53:00,2.00269,2.00273,2.00258,2.00267,14152880.0
2008-06-23 06:54:00,2.00254,2.00254,2.0023,2.00245,1748802.0
2008-06-23 06:55:00,2.00239,2.00249,2.00228,2.00248,5623628.0
2008-06-23 06:56:00,2.00238,2.00238,2.00207,2.00211,8149324.0
2008-06-23 06:57:00,2.00193,2.00193,2.00155,2.00169,3819127.0
2008-06-23 06:58:00,2.0015,2.0015,2.00122,2.00122,15852001.0
2008-06-23 06:59:00,2.00113,2.00114,2.00098,2.00104,11308129.0
2008-06-23 07:00:00,2.00087,2.00087,2.00049,2.00065,7112234.0
2008-06-23 07:01:00,2.00072,2.00121,2.00072,2.00121,2486514.0
2008-06-23 07:02:00,2.00122,2.00137,2.00093,2.00137,5674157.0
2008-06-23 07:03:00,2.00138,2.00152,2.00138,2.00152,4550535.0
2008-06-23 07:04:00,2.0014,2.00153,2.00137,2.00146,2235463.0
2008-06-23 07:05:00,2.00144,2.00162,2.00137,2.00137,10445341.0
2008-06-23 07:06:00,2.0014,2.00148,2.00125,2.00143,8439531.0
2008-06-23 07:07:00,2.00159,2.00179,2.00158,2.00179,2881823.0
2008-06-23 07:08:00,2.00182,2.00196,2.00175,2.00187,31285159.0
2008-06-23 07:09:00,2.00189,2.00198,2.00183,2.00183,12533036.0
2008-06-23 07:10:00,2.00186,2.00192,2.00162,2.00171,10623193.0
2008-06-23 07:11:00,2.00163,2.00163,2.00144,2.0016,4487824.0
2008-06-23 07:12:00,2.00159,2.00168,2.00151,2.00154,7596235.0
2008-06-23 07:13:00,2.00164,2.00164,2.00131,2.00131,2063009.0
2008-06-23 07:14:00,2.00138,2.00148,2.00128,2.00143,7507820.0
2008-06-23 07:15:00,2.00149,2.00149,2.00124,2.00124,2420617.0
2008-06-23 07:16:00,2.00128,2.00173,2.00128,2.00173,2413628.0
2008-06-23 07:17:00,2.00177,2.00182,2.00154,2.00154,4136647.0
2008-06-23 07:18:00,2.0015,2.0015,2.0013,2.00142,9932371.0
2008-06-23 07:19:00,2.00162,2.00178,2.00162,2.00178,3815826.0
2008-06-23 07:20:00,2.00186,2.00223,2.00186,2.00223,4441008.0
2008-06-23 07:21:00,2.00235,2.00235,2.00224,2.00231,4312050.0
2008-06-23 07:22:00,2.00215,2.00237,2.00212,2.00233,7977049.0
2008-06-23 07:23:00,2.00233,2.00253,2.00228,2.00253,5481762.0
2008-06-23 07:24:00,2.00264,2.00289,2.00264,2.00289,7870486.0
2008-06-23 07:25:00,2.003,2.00365,2.003,2.00365,10077561.0
2008-06-23 07:26:00,2.00356,2.00374,2.00354,2.00374,5143809.0
2008-06-23 07:27:00,2.00371,2.00371,2.00356,2.00365,1428217.0
2008-06-23 07:28:00,2.00355,2.00355,2.00309,2.00316,7307873.0
2008-06-23 07:29:00,2.00312,2.00314,2.00222,2.00222,9231363.0
2008-06-23 07:30:00,2.00279,2.00295,2.00279,2.0029,4153318.0
2008-06-23 07:31:00,2.00287,2.00287,2.00218,2.00218,5031502.0
2008-06-23 07:32:00,2.00218,2.00223,2.00212,2.00223,8383782.0
2008-06-23 07:33:00,2.0023,2.00285,2.0023,2.00285,4960095.0
2008-06-23 07:34:00,2.00291,2.00291,2.00276,2.00289,8499179.0
2008-06-23 07:35:00,2.00286,2.00286,2.00244,2.00244,4968950.0
2008-06-23 07:36:00,2.00252,2.00267,2.00245,2.00267,3979286.0
2008-06-23 07:37:00,2.00266,2.00266,2.0023,2.0023,9230878.0
2008-06-23 07:38:00,2.00251,2.00287,2.00251,2.00287,7025586.0
2008-06-23 07:39:00,2.0029,2.00305,2.00279,2.00304,4944746.0
2008-06-23 07:40:00,2.00313,2.00325,2.00301,2.00308,20629759.0
2008-06-23 07:41:00,2.00326,2.00334,2.00325,2.00329,3487992.0
2008-06-23 07:42:00,2.00328,2.00328,2.00271,2.00297,1614720.0
2008-06-23 07:43:00,2.00282,2.00282,2.00241,2.00241,1569576.0
2008-06-23 07:44:00,2.00241,2.00279,2.00241,2.00279,3905059.0
2008-06-23 07:45:00,2.00286,2.00306,2.00286,2.00298,13914741.0
2008-06-23 07:46:00,2.003,2.00301,2.00262,2.00266,10271799.0
2008-06-23 07:47:00,2.00267,2.00272,2.00247,2.00251,7427667.0
2008-06-23 07:48:00,2.00251,2.00251,2.00224,2.00238,4447486.0
2008-06-23 07:49:00,2.00244,2.00246,2.00239,2.0024,9247159.0
2008-06-23 07:50:00,2.00247,2.00247,2.00233,2.00233,792659.0
2008-06-23 07:51:00,2.00203,2.00231,2.00203,2.00217,5144884.0
2008-06-23 07:52:00,2.00211,2.00211,2.00189,2.00189,2402115.0
2008-06-23 07:53:00,2.0019,2.002,2.00172,2.00172,5639032.0
2008-06-23 07:54:00,2.0016,2.0016,2.00002,2.00158,2311218.0
2008-06-23 07:55:00,2.00168,2.00192,2.00168,2.0018,5546860.0
2008-06-23 07:56:00,2.00175,2.00198,2.00167,2.00198,4238072.0
2008-06-23 07:57:00,2.00195,2.00214,2.00195,2.00214,7695093.0
2008-06-23 07:58:00,2.00216,2.00216,2.00199,2.00199,11201546.0
2008-06-23 07:59:00,2.00206,2.00222,2.00204,2.00206,16971152.0
2008-06-23 08:00:00,2.00222,2.00241,2.00222,2.00241,1677623.0
2008-06-23 08:01:00,2.00272,2.00289,2.00272,2.00287,4008756.0
2008-06-23 08:02:00,2.00269,2.00269,2.00259,2.00266,11494692.0
2008-06-23 08:03:00,2.00268,2.00304,2.00268,2.00304,18728623.0
2008-06-23 08:04:00,2.00305,2.00307,2.00291,2.00291,8677299.0
2008-06-23 08:05:00,2.00291,2.00291,2.00261,2.00261,6656172.0
2008-06-23 08:06:00,2.00268,2.00271,2.00251,2.00261,21603690.0
2008-06-23 08:07:00,2.00271,2.00306,2.00271,2.00306,1222101.0
2008-06-23 08:08:00,2.00307,2.00307,2.00269,2.00272,4819435.0
2008-06-23 08:09:00,2.00287,2.00295,2.00275,2.00294,2452964.0
2008-06-23 08:10:00,2.00287,2.00287,2.00272,2.00272,10336407.0
2008-06-23 08:11:00,2.00259,2.00259,2.00224,2.00256,3874851.0
2008-06-23 08:12:00,2.00266,2.00273,2.00249,2.00249,8719240.0
2008-06-23 08:13:00,2.00236,2.00236,2.00198,2.00199,8896844.0
2008-06-23 08:14:00,2.00191,2.00192,2.00163,2.00163,2893390.0
2008-06-23 08:15:00,2.00165,2.00165,2.00141,2.00141,12454320.0
2008-06-23 08:16:00,2.00141,2.00141,2.00118,2.0012,14194717.0
2008-06-23 08:17:00,2.00116,2.00116,2.00082,2.00082,3113168.0
2008-06-23 08:18:00,2.00117,2.00167,2.00117,2.00167,4761500.0
2008-06-23 08:19:00,2.00197,2.00247,2.00197,2.00247,5482870.0
2008-06-23 08:20:00,2.00265,2.00268,2.00256,2.00263,3337516.0
2008-06-23 08:21:00,2.00256,2.00256,2.00232,2.00254,8012664.0
2008-06-23 08:22:00,2.00261,2.00298,2.00261,2.00298,4264839.0
2008-06-23 08:23:00,2.00293,2.00335,2.00293,2.00335,6430876.0
2008-06-23 08:24:00,2.00337,2.00344,2.00336,2.00342,3743827.0
2008-06-23 08:25:00,2.00327,2.00343,2.00316,2.0033,14631635.0
2008-06-23 08:26:00,2.00346,2.00373,2.00346,2.0037,6697343.0
2008-06-23 08:27:00,2.00371,2.00413,2.00371,2.00413,6200920.0
2008-06-23 08:28:00,2.00426,2.00453,2.00426,2.00453,9086778.0
2008-06-23 08:29:00,2.00453,2.00464,2.00442,2.00464,8785344.0
2008-06-23 08:30:00,2.00461,2.00468,2.00443,2.00445,8216353.0
2008-06-23 08:31:00,2.00434,2.00441,2.00378,2.00378,5684687.0
2008-06-23 08:32:00,2.00379,2.00422,2.00379,2.00422,9182977.0
2008-06-23 08:33:00,2.00429,2.00434,2.00401,2.00401,16494838.0
2008-06-23 08:34:00,2.00412,2.0042,2.00411,2.00411,10286766.0
2008-06-23 08:35:00,2.00404,2.00404,2.00379,2.00393,3476350.0
2008-06-23 08:36:00,2.00382,2.00382,2.00348,2.00357,42206283.0
2008-06-23 08:37:00,2.00361,2.00403,2.00335,2.00388,9315340.0
2008-06-23 08:38:00,2.00385,2.0039,2.00383,2.00385,4818253.0
2008-06-23 08:39:00,2.00384,2.00392,2.00349,2.00389,11698556.0
2008-06-23 08:40:00,2.00385,2.00385,2.00342,2.00342,9367423.0
2008-06-23 08:41:00,2.00339,2.00401,2.00339,2.00401,5397598.0
2008-06-23 08:42:00,2.00399,2.00399,2.00376,2.00394,6718016.0
2008-06-23 08:43:00,2.00396,2.00449,2.00396,2.00449,1360759.0
2008-06-23 08:44:00,2.00458,2.00459,2.00445,2.00453,6573463.0
2008-06-23 08:45:00,2.00454,2.00454,2.0044,2.00448,5380304.0
2008-06-23 08:46:00,2.00451,2.00472,2.00451,2.00472,23857385.0
2008-06-23 08:47:00,2.00467,2.00471,2.0046,2.0046,7351213.0
2008-06-23 08:48:00,2.00451,2.00472,2.00445,2.00472,8462243.0
2008-06-23 08:49:00,2.00474,2.00501,2.00464,2.00501,10596451.0
2008-06-23 08:50:00,2.00501,2.00527,2.00501,2.00527,21098258.0
2008-06-23 08:51:00,2.00523,2.00559,2.00523,2.00559,5492076.0
2008-06-23 08:52:00,2.00561,2.0058,2.00557,2.00578,18530240.0
2008-06-23 08:53:00,2.00589,2.00616,2.00589,2.00605,4905591.0
2008-06-23 08:54:00,2.00617,2.00621,2.0059,2.00614,4129608.0
2008-06-23 08:55:00,2.00591,2.00591,2.0056,2.00576,2801239.0
2008-06-23 08:56:00,2.00596,2.00629,2.00596,2.00611,749023.0
2008-06-23 08:57:00,2.00599,2.00623,2.00599,2.00623,2461423.0
2008-06-23 08:58:00,2.00609,2.00622,2.00606,2.00609,1576871.0
2008-06-23 08:59:00,2.00616,2.00616,2.00605,2.00606,1717574.0
2008-06-23 09:00:00,2.00596,2.00596,2.00558,2.00567,24740891.0
2008-06-23 09:01:00,2.00558,2.00558,2.00509,2.0055,5241687.0
2008-06-23 09:02:00,2.00562,2.00579,2.00562,2.00565,18219664.0
2008-06-23 09:03:00,2.00564,2.00582,2.00551,2.00582,18155951.0
2008-06-23 09:04:00,2.00599,2.00599,2.00556,2.00599,4692383.0
2008-06-23 09:05:00,2.00589,2.00589,2.00554,2.00559,2893693.0
2008-06-23 09:06:00,2.0056,2.00565,2.00549,2.00564,2998056.0
2008-06-23 09:07:00,2.00563,2.00563,2.00535,2.00547,13266126.0
2008-06-23 09:08:00,2.00541,2.00541,2.00454,2.00454,4258445.0
2008-06-23 09:09:00,2.00451,2.00452,2.00418,2.00418,7510236.0
2008-06-23 09:10:00,2.00422,2.00422,2.00382,2.00382,9050493.0
2008-06-23 09:11:00,2.00392,2.00408,2.00391,2.00406,7155311.0
2008-06-23 09:12:00,2.00417,2.00418,2.00405,2.00407,67307148.0
2008-06-23 09:13:00,2.00429,2.00455,2.0042,2.0042,18455358.0
2008-06-23 09:14:00,2.00409,2.00409,2.00342,2.00356,10667076.0
2008-06-23 09:15:00,2.0035,2.0035,2.00278,2.00278,9654768.0
2008-06-23 09:16:00,2.00276,2.00276,2.00251,2.00252,5871336.0
2008-06-23 09:17:00,2.00243,2.00246,2.00234,2.00234,4627652.0
2008-06-23 09:18:00,2.00216,2.00227,2.00203,2.00204,2488374.0
2008-06-23 09:19:00,2.00201,2.00206,2.00176,2.00205,4498148.0
2008-06-23 09:20:00,2.00211,2.00229,2.00202,2.00229,3457012.0
2008-06-23 09:21:00,2.00234,2.00259,2.00234,2.00258,7892082.0
2008-06-23 09:22:00,2.00261,2.00278,2.00251,2.00278,3216124.0
2008-06-23 09:23:00,2.00291,2.00291,2.00281,2.00285,5301149.0
2008-06-23 09:24:00,2.00285,2.00288,2.00267,2.00288,5717965.0
2008-06-23 09:25:00,2.0029,2.0029,2.00275,2.00275,6003946.0
2008-06-23 09:26:00,2.00272,2.00276,2.00269,2.00269,12572170.0
2008-06-23 09:27:00,2.00262,2.0027,2.00256,2.0026,7061185.0
2008-06-23 09:28:00,2.00249,2.00249,2.00209,2.00218,3793202.0
2008-06-23 09:29:00,2.00228,2.00237,2.00217,2.00223,5613247.0
2008-06-23 09:30:00,2.00212,2.00253,2.00201,2.00253,18899887.0
2008-06-23 09:31:00,2.00245,2.0026,2.00245,2.00256,3771556.0
2008-06-23 09:32:00,2.00251,2.00266,2.00245,2.00248,3670767.0
2008-06-23 09:33:00,2.0023,2.0023,2.00204,2.00218,23363571.0
2008-06-23 09:34:00,2.00223,2.00226,2.0019,2.0019,3602703.0
2008-06-23 09:35:00,2.00178,2.00178,2.00097,2.00097,1485490.0
2008-06-23 09:36:00,2.00135,2.00157,2.00135,2.00156,8058432.0
2008-06-23 09:37:00,2.00146,2.00146,2.00113,2.00113,2241173.0
2008-06-23 09:38:00,2.0012,2.00149,2.0012,2.00149,28235078.0
2008-06-23 09:39:00,2.00145,2.00145,2.00116,2.00116,8716604.0
2008-06-23 09:40:00,2.00114,2.00123,2.00106,2.00123,1426141.0
2008-06-23 09:41:00,2.00143,2.00143,2.00133,2.00139,9593078.0
2008-06-23 09:42:00,2.00153,2.00196,2.00148,2.00196,1612863.0
2008-06-23 09:43:00,2.00202,2.00206,2.00198,2.00201,9192238.0
2008-06-23 09:44:00,2.00189,2.00189,2.00151,2.00176,2669124.0
2008-06-23 09:45:00,2.00167,2.0019,2.00167,2.00171,7103699.0
2008-06-23 09:46:00,2.00168,2.0017,2.00141,2.00147,6122295.0
2008-06-23 09:47:00,2.00133,2.00163,2.00133,2.00163,10007492.0
2008-06-23 09:48:00,2.00144,2.00172,2.00144,2.00172,4008332.0
2008-06-23 09:49:00,2.00156,2.00158,2.00128,2.00128,10306717.0
2008-06-23 09:50:00,2.00121,2.00121,2.00094,2.00109,10307500.0
2008-06-23 09:51:00,2.00106,2.00121,2.00084,2.00121,6684501.0
2008-06-23 09:52:00,2.00142,2.00181,2.00142,2.00181,8024079.0
2008-06-23 09:53:00,2.00181,2.00184,2.00169,2.00184,4925012.0
2008-06-23 09:54:00,2.00184,2.00184,2.00119,2.00119,7384459.0
2008-06-23 09:55:00,2.00116,2.00118,2.00105,2.00105,5236400.0
2008-06-23 09:56:00,2.00129,2.00148,2.00129,2.00148,10652864.0
2008-06-23 09:57:00,2.00161,2.00167,2.0015,2.00167,6684419.0
2008-06-23 09:58:00,2.0017,2.00232,2.0017,2.00232,2588472.0
2008-06-23 09:59:00,2.00248,2.00248,2.00231,2.0024,3965805.0
2008-06-23 10:00:00,2.00234,2.00234,2.00182,2.00182,12371270.0
2008-06-23 10:01:00,2.00176,2.00176,2.00127,2.00127,6573642.0
2008-06-23 10:02:00,2.00127,2.00175,2.00127,2.00175,3430411.0
2008-06-23 10:03:00,2.00177,2.00177,2.00145,2.00167,12197653.0
2008-06-23 10:04:00,2.00192,2.00208,2.00192,2.00194,1916991.0
2008-06-23 10:05:00,2.00187,2.00216,2.00166,2.00166,26867527.0
2008-06-23 10:06:00,2.00156,2.00163,2.00128,2.00135,6273822.0
2008-06-23 10:07:00,2.00127,2.00138,2.0011,2.00133,11892146.0
2008-06-23 10:08:00,2.00139,2.00164,2.00136,2.00164,18745124.0
2008-06-23 10:09:00,2.00159,2.00175,2.00146,2.00146,5495324.0
2008-06-23 10:10:00,2.00139,2.0014,2.00123,2.00134,51606739.0
2008-06-23 10:11:00,2.00142,2.0016,2.00141,2.0016,1464206.0
2008-06-23 10:12:00,2.00162,2.00191,2.0015,2.00182,37592467.0
2008-06-23 10:13:00,2.0019,2.00229,2.0019,2.00229,3000130.0
2008-06-23 10:14:00,2.0021,2.00225,2.0021,2.0022,2370574.0
2008-06-23 10:15:00,2.00197,2.002,2.00141,2.00141,3900967.0
2008-06-23 10:16:00,2.00181,2.00192,2.00178,2.00178,7946942.0
2008-06-23 10:17:00,2.00173,2.00173,2.00124,2.00149,18934620.0
2008-06-23 10:18:00,2.00129,2.00129,2.00089,2.00089,3959147.0
2008-06-23 10:19:00,2.00091,2.00107,2.00091,2.00107,4152010.0
2008-06-23 10:20:00,2.00101,2.00107,2.00089,2.00103,5226295.0
2008-06-23 10:21:00,2.00098,2.00098,2.00083,2.00083,3484889.0
2008-06-23 10:22:00,2.00089,2.00098,2.00053,2.00053,4241643.0
2008-06-23 10:23:00,2.00051,2.00057,2.00046,2.00057,8081624.0
2008-06-23 10:24:00,2.00056,2.00081,2.00056,2.00064,9312079.0
2008-06-23 10:25:00,2.0007,2.00082,2.00061,2.00077,7585955.0
2008-06-23 10:26:00,2.00063,2.00063,2.00013,2.00028,3317210.0
2008-06-23 10:27:00,2.00034,2.00061,2.00026,2.00061,2930128.0
2008-06-23 10:28:00,2.00063,2.0009,2.0006,2.0009,27816911.0
2008-06-23 10:29:00,2.00103,2.00136,2.00103,2.00136,6363635.0
2008-06-23 10:30:00,2.00146,2.0017,2.00146,2.00155,9080576.0
2008-06-23 10:31:00,2.00138,2.00146,2.00114,2.00131,4090549.0
2008-06-23 10:32:00,2.00134,2.00134,2.00102,2.00102,3563745.0
2008-06-23 10:33:00,2.001,2.00103,2.00074,2.00103,4416177.0
2008-06-23 10:34:00,2.00103,2.00113,2.00092,2.00093,9528843.0
2008-06-23 10:35:00,2.00094,2.00107,2.0008,2.00107,1758899.0
2008-06-23 10:36:00,2.00107,2.00129,2.00107,2.00121,8937566.0
2008-06-23 10:37:00,2.00128,2.00131,2.00111,2.00121,2819715.0
2008-06-23 10:38:00,2.00102,2.00142,2.00102,2.00142,1837072.0
2008-06-23 10:39:00,2.00159,2.00179,2.00151,2.00153,2703737.0
2008-06-23 10:40:00,2.0015,2.0015,2.00126,2.0013,877309.0
2008-06-23 10:41:00,2.00126,2.00126,2.00106,2.00107,6743683.0
2008-06-23 10:42:00,2.00097,2.00097,2.00088,2.0009,2288296.0
2008-06-23 10:43:00,2.00076,2.00076,2.00063,2.00063,6026276.0
2008-06-23 10:44:00,2.00045,2.00055,2.00035,2.00035,31652782.0
2008-06-23 10:45:00,2.00039,2.00039,2.00013,2.00013,2910568.0
2008-06-23 10:46:00,2.00014,2.00014,1.99986,1.99991,2971336.0
2008-06-23 10:47:00,1.99973,1.99977,1.99949,1.99949,10984060.0
2008-06-23 10:48:00,1.99945,1.99945,1.99926,1.99926,2945164.0
2008-06-23 10:49:00,1.99935,1.99935,1.99887,1.99887,11197633.0
2008-06-23 10:50:00,1.99872,1.99875,1.99846,1.99875,9195075.0
2008-06-23 10:51:00,1.99884,1.99915,1.99884,1.99897,11070431.0
2008-06-23 10:52:00,1.99892,1.99892,1.99861,1.99861,3356681.0
2008-06-23 10:53:00,1.99871,1.99876,1.99847,1.99876,4531510.0
2008-06-23 10:54:00,1.99871,1.99871,1.99822,1.9983,10245225.0
2008-06-23 10:55:00,1.99806,1.99806,1.99768,1.99768,1909590.0
2008-06-23 10:56:00,1.99769,1.99779,1.99762,1.99779,16878061.0
2008-06-23 10:57:00,1.99778,1.99791,1.99766,1.99791,6975679.0
2008-06-23 10:58:00,1.99799,1.9983,1.99799,1.9983,3895126.0
2008-06-23 10:59:00,1.9984,1.99856,1.99835,1.99846,1118947.0
2008-06-23 11:00:00,1.99855,1.999,1.99855,1.999,5719907.0
2008-06-23 11:01:00,1.99909,1.99921,1.99908,1.99911,4669772.0
2008-06-23 11:02:00,1.99898,1.99898,1.99866,1.99866,1635266.0
2008-06-23 11:03:00,1.9987,1.99873,1.99859,1.9987,3331401.0
2008-06-23 11:04:00,1.99887,1.99915,1.99887,1.99915,4124057.0
2008-06-23 11:05:00,1.99921,1.99925,1.9991,1.99912,11016687.0
2008-06-23 11:06:00,1.99902,1.99902,1.99837,1.99877,1032486.0
2008-06-23 11:07:00,1.99878,1.99878,1.99826,1.99826,9085956.0
2008-06-23 11:08:00,1.99818,1.99818,1.99789,1.99795,7581770.0
2008-06-23 11:09:00,1.99775,1.99775,1.99743,1.9976,2983061.0
2008-06-23 11:10:00,1.99753,1.99753,1.9969,1.9969,1478296.0
2008-06-23 11:11:00,1.99677,1.99677,1.9964,1.99663,2188640.0
2008-06-23 11:12:00,1.99662,1.99672,1.99662,1.99665,2541186.0
2008-06-23 11:13:00,1.99668,1.99674,1.9965,1.99652,3455560.0
2008-06-23 11:14:00,1.99641,1.99643,1.9963,1.9963,4983052.0
2008-06-23 11:15:00,1.99628,1.99628,1.99601,1.99615,7357105.0
2008-06-23 11:16:00,1.99622,1.99653,1.99622,1.99653,7362881.0
2008-06-23 11:17:00,1.99651,1.99705,1.99651,1.99705,5845503.0
2008-06-23 11:18:00,1.99709,1.99715,1.99694,1.99694,14428683.0
2008-06-23 11:19:00,1.99709,1.99733,1.99705,1.99727,4741156.0
2008-06-23 11:20:00,1.99729,1.99729,1.99705,1.99705,13082390.0
2008-06-23 11:21:00,1.99721,1.99761,1.99721,1.99761,3685763.0
2008-06-23 11:22:00,1.99764,1.99769,1.9971,1.9971,7082950.0
2008-06-23 11:23:00,1.99704,1.99713,1.99693,1.99702,3340476.0
2008-06-23 11:24:00,1.99694,1.99694,1.99643,1.99679,1898195.0
2008-06-23 11:25:00,1.99674,1.99674,1.99645,1.99665,10014539.0
2008-06-23 11:26:00,1.99676,1.99683,1.99653,1.99653,6648265.0
2008-06-23 11:27:00,1.99653,1.9966,1.99644,1.99652,3850691.0
2008-06-23 11:28:00,1.99638,1.99638,1.99605,1.99605,7673264.0
2008-06-23 11:29:00,1.99617,1.99645,1.99588,1.99642,25372019.0
2008-06-23 11:30:00,1.99641,1.99653,1.99632,1.9965,1890461.0
2008-06-23 11:31:00,1.9966,1.99665,1.99642,1.99665,11491851.0
2008-06-23 11:32:00,1.99662,1.99662,1.99647,1.99657,5721231.0
2008-06-23 11:33:00,1.99661,1.99675,1.99648,1.99675,4433862.0
2008-06-23 11:34:00,1.99681,1.99686,1.99676,1.99679,13163563.0
2008-06-23 11:35:00,1.99669,1.99669,1.99661,1.99668,4916862.0
2008-06-23 11:36:00,1.99684,1.99716,1.99684,1.99716,14480152.0
2008-06-23 11:37:00,1.99715,1.99715,1.99694,1.99709,7346699.0
2008-06-23 11:38:00,1.99728,1.99749,1.99728,1.99748,4433100.0
2008-06-23 11:39:00,1.99739,1.99739,1.99684,1.99684,4929607.0
2008-06-23 11:40:00,1.99668,1.99684,1.99661,1.99679,4063397.0
2008-06-23 11:41:00,1.9968,1.99681,1.99673,1.99673,3616781.0
2008-06-23 11:42:00,1.99663,1.99713,1.9965,1.99713,6781668.0
2008-06-23 11:43:00,1.99714,1.99714,1.99677,1.99677,1753117.0
2008-06-23 11:44:00,1.99676,1.99678,1.99656,1.99656,4279012.0
2008-06-23 11:45:00,1.99644,1.99644,1.99618,1.99624,5941223.0
2008-06-23 11:46:00,1.9962,1.99646,1.99616,1.99643,7723383.0
2008-06-23 11:47:00,1.99662,1.99664,1.99648,1.99664,16687690.0
2008-06-23 11:48:00,1.99661,1.99661,1.99644,1.99654,21463815.0
2008-06-23 11:49:00,1.99659,1.99695,1.99659,1.99693,2454739.0
2008-06-23 11:50:00,1.99698,1.99714,1.99698,1.99714,3025678.0
2008-06-23 11:51:00,1.99719,1.99747,1.99712,1.99747,11184130.0
2008-06-23 11:52:00,1.99749,1.99768,1.99749,1.99763,5798541.0
2008-06-23 11:53:00,1.99761,1.99797,1.99761,1.99797,4977615.0
2008-06-23 11:54:00,1.99803,1.99829,1.99803,1.99813,17610480.0
2008-06-23 11:55:00,1.99828,1.99851,1.99763,1.99763,17005476.0
2008-06-23 11:56:00,1.9976,1.99799,1.99754,1.99799,13376279.0
2008-06-23 11:57:00,1.99813,1.99842,1.99813,1.99842,2555770.0
2008-06-23 11:58:00,1.99842,1.99842,1.99829,1.9983,1614855.0
2008-06-23 11:59:00,1.99837,1.99846,1.99817,1.99846,15038244.0
2008-06-23 12:00:00,1.9984,1.99858,1.9984,1.99842,13653560.0
2008-06-23 12:01:00,1.9984,1.99848,1.99701,1.99845,1568286.0
2008-06-23 12:02:00,1.99848,1.99848,1.99782,1.99782,6558131.0
2008-06-23 12:03:00,1.99777,1.99788,1.99772,1.99782,8196717.0
2008-06-23 12:04:00,1.99776,1.99782,1.9976,1.99765,4182966.0
2008-06-23 12:05:00,1.99757,1.99757,1.99739,1.99741,3812806.0
2008-06-23 12:06:00,1.99725,1.99735,1.99704,1.99704,14428835.0
2008-06-23 12:07:00,1.99706,1.99706,1.99665,1.99665,2787854.0
2008-06-23 12:08:00,1.99653,1.99683,1.99628,1.99683,5873071.0
2008-06-23 12:09:00,1.99675,1.99675,1.99638,1.99638,1734619.0
2008-06-23 12:10:00,1.99655,1.99691,1.99655,1.99691,8432596.0
2008-06-23 12:11:00,1.99692,1.99692,1.9964,1.99644,7647815.0
2008-06-23 12:12:00,1.99642,1.99642,1.99595,1.99595,7534480.0
2008-06-23 12:13:00,1.99603,1.99603,1.9959,1.99596,2292613.0
2008-06-23 12:14:00,1.99592,1.99604,1.99575,1.99604,2328870.0
2008-06-23 12:15:00,1.99616,1.99638,1.99616,1.99628,3504759.0
2008-06-23 12:16:00,1.99634,1.99674,1.99634,1.99672,10494570.0
2008-06-23 12:17:00,1.99693,1.99697,1.99654,1.99697,27094277.0
2008-06-23 12:18:00,1.99697,1.99726,1.99697,1.99726,904953.0
2008-06-23 12:19:00,1.99726,1.99732,1.99726,1.99727,23745534.0
2008-06-23 12:20:00,1.99735,1.99765,1.99735,1.99765,4467560.0
2008-06-23 12:21:00,1.99769,1.9977,1.99742,1.99755,11390696.0
2008-06-23 12:22:00,1.99744,1.99744,1.99715,1.99726,14247882.0
2008-06-23 12:23:00,1.99718,1.99718,1.99695,1.99713,2749161.0
2008-06-23 12:24:00,1.99712,1.99712,1.99702,1.99705,18616965.0
2008-06-23 12:25:00,1.99705,1.99705,1.9969,1.99701,4638336.0
2008-06-23 12:26:00,1.99703,1.99704,1.99689,1.99698,6270780.0
2008-06-23 12:27:00,1.9969,1.9969,1.99668,1.99671,24562911.0
2008-06-23 12:28:00,1.99656,1.99672,1.99656,1.99658,8357888.0
2008-06-23 12:29:00,1.99656,1.99656,1.99629,1.99651,3338940.0
2008-06-23 12:30:00,1.99659,1.99673,1.99659,1.99659,3810205.0
2008-06-23 12:31:00,1.99652,1.99666,1.9965,1.99656,21766088.0
2008-06-23 12:32:00,1.99662,1.99683,1.99656,1.99675,2019098.0
2008-06-23 12:33:00,1.99675,1.99675,1.99662,1.99662,15791856.0
2008-06-23 12:34:00,1.99674,1.99677,1.9965,1.9965,14050815.0
2008-06-23 12:35:00,1.99661,1.9967,1.99653,1.99665,2740224.0
2008-06-23 12:36:00,1.99675,1.99678,1.9967,1.9967,3275442.0
2008-06-23 12:37:00,1.99666,1.99673,1.99653,1.99673,1728329.0
2008-06-23 12:38:00,1.99689,1.99727,1.99689,1.99727,1161498.0
2008-06-23 12:39:00,1.99729,1.9973,1.99715,1.99725,3717769.0
2008-06-23 12:40:00,1.99727,1.99727,1.99671,1.99671,15283417.0
2008-06-23 12:41:00,1.99647,1.99647,1.99623,1.99623,6394106.0
2008-06-23 12:42:00,1.99624,1.99672,1.99624,1.99672,8471100.0
2008-06-23 12:43:00,1.99681,1.99709,1.99675,1.99709,3977567.0
2008-06-23 12:44:00,1.99704,1.99704,1.99643,1.99643,2795897.0
2008-06-23 12:45:00,1.99634,1.99645,1.99634,1.99645,937409.0
2008-06-23 12:46:00,1.99636,1.99636,1.99611,1.99617,2447173.0
2008-06-23 12:47:00,1.99626,1.99647,1.99595,1.99595,8801888.0
2008-06-23 12:48:00,1.99622,1.99622,1.996,1.996,7744864.0
2008-06-23 12:49:00,1.99588,1.99593,1.99576,1.99576,27786655.0
2008-06-23 12:50:00,1.9957,1.99574,1.99558,1.99558,18606434.0
2008-06-23 12:51:00,1.99555,1.99555,1.99526,1.99527,10609167.0
2008-06-23 12:52:00,1.99522,1.9953,1.99496,1.99496,14708115.0
2008-06-23 12:53:00,1.99493,1.99538,1.99493,1.99518,7526834.0
2008-06-23 12:54:00,1.99519,1.99529,1.99512,1.99512,11699491.0
2008-06-23 12:55:00,1.99516,1.99528,1.99516,1.99519,5359017.0
2008-06-23 12:56:00,1.99521,1.99521,1.99478,1.99478,1813621.0
2008-06-23 12:57:00,1.99502,1.99504,1.99475,1.9949,14277508.0
2008-06-23 12:58:00,1.99512,1.99514,1.99503,1.99503,4513475.0
2008-06-23 12:59:00,1.99514,1.99524,1.99475,1.99475,7378129.0
2008-06-23 13:00:00,1.99489,1.99489,1.9947,1.99479,6124149.0
2008-06-23 13:01:00,1.99463,1.99463,1.99419,1.99419,23067242.0
2008-06-23 13:02:00,1.99405,1.9942,1.99405,1.9942,36854152.0
2008-06-23 13:03:00,1.9939,1.99458,1.9939,1.99458,2034847.0
2008-06-23 13:04:00,1.99452,1.99492,1.99452,1.99481,4971520.0
2008-06-23 13:05:00,1.99484,1.99488,1.99471,1.99484,2193270.0
2008-06-23 13:06:00,1.99491,1.99502,1.99489,1.99489,3098508.0
2008-06-23 13:07:00,1.99479,1.99507,1.99479,1.99507,7657434.0
2008-06-23 13:08:00,1.99489,1.99506,1.99478,1.99482,4912471.0
2008-06-23 13:09:00,1.99475,1.99475,1.99457,1.99457,6050279.0
2008-06-23 13:10:00,1.99445,1.99445,1.99403,1.99403,4760380.0
2008-06-23 13:11:00,1.9941,1.99433,1.99408,1.99433,3214666.0
2008-06-23 13:12:00,1.99428,1.99428,1.99411,1.99411,8654772.0
2008-06-23 13:13:00,1.99406,1.99406,1.99391,1.99391,20386110.0
2008-06-23 13:14:00,1.9938,1.99394,1.99374,1.99388,5953392.0
2008-06-23 13:15:00,1.99385,1.9939,1.99379,1.99383,18050256.0
2008-06-23 13:16:00,1.99378,1.99395,1.99375,1.99378,1899637.0
2008-06-23 13:17:00,1.99385,1.99392,1.99333,1.99355,2311370.0
2008-06-23 13:18:00,1.99331,1.99331,1.99295,1.99299,3121071.0
2008-06-23 13:19:00,1.993,1.99316,1.99298,1.99305,10632063.0
2008-06-23 13:20:00,1.99298,1.99298,1.99256,1.99256,2701879.0
2008-06-23 13:21:00,1.99269,1.99269,1.99227,1.99227,42195465.0
2008-06-23 13:22:00,1.99245,1.99252,1.99227,1.99229,7074179.0
2008-06-23 13:23:00,1.99229,1.99229,1.99191,1.99202,10796082.0
2008-06-23 13:24:00,1.9919,1.99192,1.99171,1.99171,3102454.0
2008-06-23 13:25:00,1.99167,1.9919,1.99143,1.9919,6369117.0
2008-06-23 13:26:00,1.99203,1.99239,1.99189,1.99239,3598722.0
2008-06-23 13:27:00,1.99247,1.99267,1.99247,1.99267,2732196.0
2008-06-23 13:28:00,1.99271,1.99274,1.99244,1.99265,13671507.0
2008-06-23 13:29:00,1.9927,1.99279,1.99267,1.99269,14594457.0
2008-06-23 13:30:00,1.99283,1.99322,1.99278,1.99278,11447093.0
2008-06-23 13:31:00,1.993,1.9931,1.9927,1.99285,8074478.0
2008-06-23 13:32:00,1.99293,1.99298,1.99276,1.99298,22403582.0
2008-06-23 13:33:00,1.9931,1.9934,1.99305,1.9934,6333398.0
2008-06-23 13:34:00,1.99333,1.99336,1.99315,1.99315,6115374.0
2008-06-23 13:35:00,1.99301,1.99301,1.99245,1.99246,8812453.0
2008-06-23 13:36:00,1.99235,1.99235,1.99177,1.99177,30861603.0
2008-06-23 13:37:00,1.99169,1.99173,1.99158,1.99158,11433196.0
2008-06-23 13:38:00,1.99149,1.99189,1.99144,1.99189,7089779.0
2008-06-23 13:39:00,1.99196,1.99196,1.9913,1.9914,5724031.0
2008-06-23 13:40:00,1.99135,1.99135,1.99111,1.99113,9350015.0
2008-06-23 13:41:00,1.99113,1.99134,1.99095,1.99095,2533048.0
2008-06-23 13:42:00,1.99083,1.99083,1.99058,1.99058,20267339.0
2008-06-23 13:43:00,1.99078,1.99085,1.99062,1.99062,166369092.0
2008-06-23 13:44:00,1.99051,1.99051,1.99033,1.9904,4185238.0
2008-06-23 13:45:00,1.99036,1.99036,1.98998,1.99005,12371967.0
2008-06-23 13:46:00,1.99009,1.99051,1.99009,1.99051,3181945.0
2008-06-23 13:47:00,1.99043,1.99061,1.99043,1.99051,5893537.0
2008-06-23 13:48:00,1.99059,1.99064,1.99057,1.99064,2148137.0
2008-06-23 13:49:00,1.99069,1.99069,1.9905,1.99053,7038120.0
2008-06-23 13:50:00,1.99044,1.99044,1.99024,1.99029,2556036.0
2008-06-23 13:51:00,1.99039,1.99072,1.99039,1.99072,8272861.0
2008-06-23 13:52:00,1.99064,1.99085,1.98928,1.99085,3140223.0
2008-06-23 13:53:00,1.99099,1.99119,1.99099,1.99119,4622154.0
2008-06-23 13:54:00,1.99125,1.99136,1.99121,1.99121,9367509.0
2008-06-23 13:55:00,1.99121,1.99129,1.99119,1.99125,5085888.0
2008-06-23 13:56:00,1.99119,1.99169,1.99119,1.99169,3851504.0
2008-06-23 13:57:00,1.99172,1.99184,1.99159,1.99161,4572901.0
2008-06-23 13:58:00,1.99175,1.99184,1.99175,1.9918,1403945.0
2008-06-23 13:59:00,1.99196,1.99231,1.99196,1.99208,10387811.0
2008-06-23 14:00:00,1.99212,1.99222,1.99212,1.99212,939330.0
2008-06-23 14:01:00,1.99193,1.99194,1.99165,1.99165,14377806.0
2008-06-23 14:02:00,1.99169,1.99183,1.99163,1.99183,2536417.0
2008-06-23 14:03:00,1.99183,1.99194,1.99183,1.99186,8107078.0
2008-06-23 14:04:00,1.99189,1.99215,1.99189,1.99215,3683161.0
2008-06-23 14:05:00,1.99221,1.99221,1.99211,1.99214,2300168.0
2008-06-23 14:06:00,1.99211,1.99211,1.99167,1.99167,1857283.0
2008-06-23 14:07:00,1.99153,1.99164,1.99137,1.99142,12510484.0
2008-06-23 14:08:00,1.99134,1.99134,1.99082,1.99082,3269559.0
2008-06-23 14:09:00,1.99079,1.99103,1.99057,1.99057,9671375.0
2008-06-23 14:10:00,1.99072,1.99115,1.99072,1.99115,2128500.0
2008-06-23 14:11:00,1.99112,1.99139,1.99112,1.99136,13375818.0
2008-06-23 14:12:00,1.99145,1.99159,1.99134,1.99152,10260301.0
2008-06-23 14:13:00,1.9917,1.99192,1.9917,1.99172,3679722.0
2008-06-23 14:14:00,1.99183,1.99183,1.99155,1.99155,9342623.0
2008-06-23 14:15:00,1.99173,1.99179,1.99167,1.99174,10375773.0
2008-06-23 14:16:00,1.99165,1.99178,1.99165,1.99178,4776429.0
2008-06-23 14:17:00,1.99186,1.99186,1.99161,1.99165,15273208.0
2008-06-23 14:18:00,1.99164,1.99164,1.99135,1.99141,1890330.0
2008-06-23 14:19:00,1.99135,1.99149,1.99102,1.99149,20417043.0
2008-06-23 14:20:00,1.99142,1.99143,1.99119,1.99143,2825124.0
2008-06-23 14:21:00,1.99154,1.99154,1.99141,1.99147,6261873.0
2008-06-23 14:22:00,1.9914,1.99159,1.99139,1.99139,23584215.0
2008-06-23 14:23:00,1.99138,1.99195,1.99138,1.99195,11154402.0
2008-06-23 14:24:00,1.99198,1.99198,1.99182,1.99182,4470947.0
2008-06-23 14:25:00,1.99173,1.99173,1.9915,1.9916,40825684.0
2008-06-23 14:26:00,1.99153,1.9917,1.99153,1.99163,15688625.0
2008-06-23 14:27:00,1.99156,1.99156,1.99133,1.99133,5008304.0
2008-06-23 14:28:00,1.99142,1.99157,1.99142,1.99143,9141662.0
2008-06-23 14:29:00,1.99141,1.99147,1.99103,1.99103,659865.0
2008-06-23 14:30:00,1.99097,1.991,1.99094,1.99094,7003227.0
2008-06-23 14:31:00,1.99122,1.99143,1.99122,1.99143,13152748.0
2008-06-23 14:32:00,1.99145,1.99162,1.99141,1.99162,3980103.0
2008-06-23 14:33:00,1.99172,1.99211,1.99172,1.99182,1092510.0
2008-06-23 14:34:00,1.99182,1.99288,1.99182,1.99288,11217660.0
2008-06-23 14:35:00,1.99283,1.99314,1.99283,1.99314,5427498.0
2008-06-23 14:36:00,1.99309,1.99338,1.99309,1.99337,10419703.0
2008-06-23 14:37:00,1.99344,1.99366,1.99343,1.99366,24352286.0
2008-06-23 14:38:00,1.99371,1.99392,1.99365,1.99392,3667741.0
2008-06-23 14:39:00,1.99398,1.99414,1.9939,1.99414,4351613.0
2008-06-23 14:40:00,1.99414,1.99433,1.99414,1.9943,16907542.0
2008-06-23 14:41:00,1.99428,1.99453,1.99428,1.99453,3338676.0
2008-06-23 14:42:00,1.99464,1.9949,1.99462,1.9949,3543138.0
2008-06-23 14:43:00,1.99493,1.99511,1.99484,1.99511,17069275.0
2008-06-23 14:44:00,1.99516,1.99548,1.99516,1.99522,1906792.0
2008-06-23 14:45:00,1.99524,1.99532,1.9951,1.99532,2072997.0
2008-06-23 14:46:00,1.99534,1.99534,1.99513,1.99519,4632691.0
2008-06-23 14:47:00,1.99511,1.99511,1.99452,1.99453,10854071.0
2008-06-23 14:48:00,1.99438,1.99438,1.99399,1.99403,10209855.0
2008-06-23 14:49:00,1.99396,1.99457,1.99395,1.99457,2178859.0
2008-06-23 14:50:00,1.99455,1.99486,1.99455,1.99486,4689310.0
2008-06-23 14:51:00,1.99483,1.99498,1.99479,1.99493,2675483.0
2008-06-23 14:52:00,1.99504,1.99523,1.99504,1.9952,4361845.0
2008-06-23 14:53:00,1.99523,1.99543,1.99523,1.99543,3894537.0
2008-06-23 14:54:00,1.9955,1.99571,1.99516,1.99552,11445187.0
2008-06-23 14:55:00,1.99538,1.99551,1.99538,1.99538,2997288.0
2008-06-23 14:56:00,1.99519,1.99522,1.99506,1.99506,29933000.0
2008-06-23 14:57:00,1.99509,1.99518,1.99509,1.99516,4113446.0
2008-06-23 14:58:00,1.99519,1.99528,1.99498,1.99498,1707952.0
2008-06-23 14:59:00,1.99501,1.99536,1.99501,1.99516,21928473.0
2008-06-23 15:00:00,1.99518,1.99526,1.99507,1.99526,4586715.0
2008-06-23 15:01:00,1.99535,1.99543,1.99522,1.99531,8447657.0
2008-06-23 15:02:00,1.99543,1.99543,1.99533,1.99533,2197888.0
2008-06-23 15:03:00,1.99537,1.9956,1.99497,1.9956,3573665.0
2008-06-23 15:04:00,1.99543,1.99544,1.99513,1.99523,20429662.0
2008-06-23 15:05:00,1.99506,1.99519,1.99489,1.99489,3422659.0
2008-06-23 15:06:00,1.99498,1.99498,1.99476,1.99476,4201389.0
2008-06-23 15:07:00,1.99472,1.99472,1.99447,1.99447,6696960.0
2008-06-23 15:08:00,1.9944,1.9945,1.99405,1.99405,3003760.0
2008-06-23 15:09:00,1.994,1.99438,1.994,1.99438,3858838.0
2008-06-23 15:10:00,1.99445,1.99469,1.99445,1.99469,3324682.0
2008-06-23 15:11:00,1.99482,1.9951,1.99482,1.99492,3719658.0
2008-06-23 15:12:00,1.99496,1.99502,1.99453,1.99453,4174981.0
2008-06-23 15:13:00,1.99476,1.9949,1.99449,1.99484,8344706.0
2008-06-23 15:14:00,1.99467,1.99489,1.9946,1.99489,8131844.0
2008-06-23 15:15:00,1.995,1.99521,1.99497,1.99521,18419606.0
2008-06-23 15:16:00,1.99509,1.99515,1.99469,1.99469,14277964.0
2008-06-23 15:17:00,1.99482,1.99501,1.99472,1.99501,11788918.0
2008-06-23 15:18:00,1.9951,1.9955,1.9951,1.9955,2550916.0
2008-06-23 15:19:00,1.99553,1.99553,1.99539,1.9955,6407678.0
2008-06-23 15:20:00,1.99543,1.99543,1.99525,1.99525,18712141.0
2008-06-23 15:21:00,1.99513,1.99538,1.99513,1.99538,5715954.0
2008-06-23 15:22:00,1.99537,1.99542,1.99532,1.99532,7568316.0
2008-06-23 15:23:00,1.99483,1.99521,1.99483,1.99518,10695666.0
2008-06-23 15:24:00,1.99513,1.99526,1.99503,1.99503,4130227.0
2008-06-23 15:25:00,1.99521,1.99521,1.99501,1.9952,18563269.0
2008-06-23 15:26:00,1.99512,1.9952,1.99512,1.99514,4049429.0
2008-06-23 15:27:00,1.9951,1.9951,1.99487,1.99493,6696687.0
2008-06-23 15:28:00,1.99474,1.99486,1.99464,1.99465,11234794.0
2008-06-23 15:29:00,1.99453,1.99453,1.9943,1.9943,2073035.0
2008-06-23 15:30:00,1.99418,1.99424,1.99402,1.99403,12165111.0
2008-06-23 15:31:00,1.994,1.994,1.99346,1.99386,6262524.0
2008-06-23 15:32:00,1.99385,1.99433,1.99385,1.99433,6246588.0
2008-06-23 15:33:00,1.9944,1.99452,1.9944,1.9945,1645194.0
2008-06-23 15:34:00,1.99426,1.99426,1.99398,1.99398,8298437.0
2008-06-23 15:35:00,1.99415,1.99433,1.99273,1.99433,6920645.0
2008-06-23 15:36:00,1.99436,1.99466,1.99428,1.99466,14834571.0
2008-06-23 15:37:00,1.99469,1.99498,1.99462,1.99495,4816708.0
2008-06-23 15:38:00,1.99502,1.99537,1.99502,1.99537,4895940.0
2008-06-23 15:39:00,1.99539,1.99539,1.99535,1.99535,2023405.0
2008-06-23 15:40:00,1.9952,1.9952,1.99509,1.99509,3197412.0
2008-06-23 15:41:00,1.99514,1.99542,1.99514,1.99535,10288564.0
2008-06-23 15:42:00,1.99518,1.99518,1.99499,1.99499,19127393.0
2008-06-23 15:43:00,1.99482,1.99488,1.99461,1.99465,3650829.0
2008-06-23 15:44:00,1.99459,1.99459,1.99442,1.99442,10421415.0
2008-06-23 15:45:00,1.9944,1.99443,1.99417,1.99417,24742927.0
2008-06-23 15:46:00,1.99407,1.99412,1.9939,1.99395,2897321.0
2008-06-23 15:47:00,1.99396,1.99408,1.99376,1.99396,10395902.0
2008-06-23 15:48:00,1.99388,1.99416,1.99388,1.99416,2548933.0
2008-06-23 15:49:00,1.99416,1.99418,1.99387,1.99387,6201269.0
2008-06-23 15:50:00,1.99404,1.99417,1.994,1.99417,3501175.0
2008-06-23 15:51:00,1.99425,1.99441,1.9942,1.99441,3956481.0
2008-06-23 15:52:00,1.99439,1.99439,1.99389,1.99408,16175287.0
2008-06-23 15:53:00,1.99396,1.99396,1.99342,1.99342,2577792.0
2008-06-23 15:54:00,1.99336,1.99336,1.99316,1.99316,3127792.0
2008-06-23 15:55:00,1.99315,1.99315,1.99267,1.99267,5985841.0
2008-06-23 15:56:00,1.9924,1.99243,1.99193,1.99193,7474009.0
2008-06-23 15:57:00,1.99196,1.99196,1.99132,1.99177,2977668.0
2008-06-23 15:58:00,1.99172,1.99181,1.9916,1.99181,15123883.0
2008-06-23 15:59:00,1.99194,1.99194,1.99172,1.99174,2170206.0
2008-06-23 16:00:00,1.99158,1.9919,1.99156,1.99173,6425902.0
2008-06-23 16:01:00,1.99158,1.99158,1.99127,1.99127,21220714.0
2008-06-23 16:02:00,1.99137,1.99154,1.99137,1.99153,2726950.0
2008-06-23 16:03:00,1.99173,1.9919,1.99173,1.9919,9132997.0
2008-06-23 16:04:00,1.99198,1.99205,1.99197,1.99199,3073118.0
2008-06-23 16:05:00,1.99221,1.99243,1.99221,1.99243,5478883.0
2008-06-23 16:06:00,1.99269,1.99284,1.99269,1.99269,3534080.0
2008-06-23 16:07:00,1.99278,1.99279,1.99267,1.99278,11797704.0
2008-06-23 16:08:00,1.99281,1.99292,1.99279,1.99292,3162778.0
2008-06-23 16:09:00,1.993,1.99321,1.99297,1.99314,24800091.0
2008-06-23 16:10:00,1.99313,1.99355,1.99313,1.99355,1770638.0
2008-06-23 16:11:00,1.99361,1.99372,1.99353,1.99354,23922047.0
2008-06-23 16:12:00,1.99336,1.99336,1.993,1.993,3978668.0
2008-06-23 16:13:00,1.99292,1.9931,1.99291,1.99291,4687578.0
2008-06-23 16:14:00,1.99275,1.99282,1.99248,1.99248,73989684.0
2008-06-23 16:15:00,1.99248,1.99266,1.99248,1.99266,5891582.0
2008-06-23 16:16:00,1.99267,1.99278,1.99255,1.99278,29065436.0
2008-06-23 16:17:00,1.99273,1.99273,1.99227,1.99227,2267785.0
2008-06-23 16:18:00,1.99238,1.99238,1.99226,1.99227,2341787.0
2008-06-23 16:19:00,1.99221,1.99242,1.99208,1.99208,4603345.0
2008-06-23 16:20:00,1.992,1.992,1.99149,1.99149,5868507.0
2008-06-23 16:21:00,1.99148,1.99157,1.99145,1.99148,22969005.0
2008-06-23 16:22:00,1.99151,1.99212,1.99151,1.99212,2741248.0
2008-06-23 16:23:00,1.99213,1.99215,1.99206,1.99213,4569303.0
2008-06-23 16:24:00,1.99209,1.99217,1.99196,1.99217,3239506.0
2008-06-23 16:25:00,1.99214,1.99214,1.99188,1.99188,5418036.0
2008-06-23 16:26:00,1.99187,1.99187,1.99155,1.99163,8530105.0
2008-06-23 16:27:00,1.99143,1.99161,1.99143,1.99161,26840531.0
2008-06-23 16:28:00,1.99151,1.99151,1.99118,1.99122,9409766.0
2008-06-23 16:29:00,1.99119,1.99133,1.99109,1.99109,7047179.0
2008-06-23 16:30:00,1.99105,1.99127,1.99102,1.99127,9302804.0
2008-06-23 16:31:00,1.99137,1.99148,1.99129,1.99148,10703003.0
2008-06-23 16:32:00,1.99125,1.99189,1.99125,1.99189,5452594.0
2008-06-23 16:33:00,1.99193,1.99194,1.99186,1.99186,3716001.0
2008-06-23 16:34:00,1.99149,1.99191,1.99149,1.99191,4733870.0
2008-06-23 16:35:00,1.99185,1.99191,1.99175,1.99191,14331095.0
2008-06-23 16:36:00,1.99199,1.99199,1.9918,1.99185,6040745.0
2008-06-23 16:37:00,1.99185,1.9921,1.99185,1.9921,25255779.0
2008-06-23 16:38:00,1.99223,1.9923,1.99197,1.99212,23674892.0
2008-06-23 16:39:00,1.9921,1.9921,1.9914,1.9914,7559294.0
2008-06-23 16:40:00,1.99132,1.99135,1.99115,1.99131,2376453.0
2008-06-23 16:41:00,1.99146,1.99171,1.99146,1.99171,5771448.0
2008-06-23 16:42:00,1.9914,1.9918,1.9914,1.99179,4885486.0
2008-06-23 16:43:00,1.9917,1.99211,1.9917,1.99211,23448216.0
2008-06-23 16:44:00,1.99234,1.99258,1.99234,1.99251,11671869.0
2008-06-23 16:45:00,1.99244,1.99244,1.99195,1.99195,2290479.0
2008-06-23 16:46:00,1.9921,1.99257,1.99199,1.99257,5372238.0
2008-06-23 16:47:00,1.99274,1.99298,1.99272,1.99298,15452526.0
2008-06-23 16:48:00,1.99299,1.99308,1.99291,1.99301,4753794.0
2008-06-23 16:49:00,1.99319,1.9934,1.99312,1.9934,8345301.0
2008-06-23 16:50:00,1.99345,1.99366,1.99345,1.99356,6546597.0
2008-06-23 16:51:00,1.99357,1.99357,1.99334,1.99353,11595276.0
2008-06-23 16:52:00,1.99353,1.99357,1.99335,1.99337,53661327.0
2008-06-23 16:53:00,1.99334,1.99334,1.99301,1.99313,5300139.0
2008-06-23 16:54:00,1.99313,1.99313,1.9928,1.9928,3739790.0
2008-06-23 16:55:00,1.99278,1.99278,1.99246,1.99246,5161129.0
2008-06-23 16:56:00,1.99256,1.99256,1.99233,1.99234,3752729.0
2008-06-23 16:57:00,1.99223,1.99235,1.99211,1.99235,12487971.0
2008-06-23 16:58:00,1.99239,1.9927,1.99237,1.9927,26409545.0
2008-06-23 16:59:00,1.99257,1.99257,1.99227,1.99239,3869038.0
2008-06-23 17:00:00,1.99229,1.99229,1.99176,1.99176,13692366.0
2008-06-23 17:01:00,1.9918,1.99205,1.9918,1.99205,29341189.0
2008-06-23 17:02:00,1.99204,1.99207,1.992,1.99202,19241310.0
2008-06-23 17:03:00,1.99191,1.99212,1.99191,1.99191,2918599.0
2008-06-23 17:04:00,1.99213,1.99213,1.99197,1.99199,19767978.0
2008-06-23 17:05:00,1.99202,1.99202,1.99191,1.99192,15124182.0
2008-06-23 17:06:00,1.99196,1.99196,1.99165,1.99168,14741840.0
2008-06-23 17:07:00,1.99165,1.99188,1.99162,1.99162,2221510.0
2008-06-23 17:08:00,1.99147,1.99148,1.99124,1.99126,5269153.0
2008-06-23 17:09:00,1.99128,1.99128,1.991,1.99117,4611023.0
2008-06-23 17:10:00,1.99118,1.9913,1.991,1.991,9864422.0
2008-06-23 17:11:00,1.99121,1.99125,1.99091,1.99091,5642665.0
2008-06-23 17:12:00,1.99094,1.99113,1.99085,1.99094,7648821.0
2008-06-23 17:13:00,1.99095,1.99104,1.99091,1.99104,7334815.0
2008-06-23 17:14:00,1.99106,1.99115,1.991,1.99115,11823898.0
2008-06-23 17:15:00,1.99102,1.99131,1.99102,1.99131,3772811.0
2008-06-23 17:16:00,1.99137,1.99151,1.99135,1.99148,3373101.0
2008-06-23 17:17:00,1.99157,1.99162,1.9912,1.99162,13784719.0
2008-06-23 17:18:00,1.9918,1.99204,1.99173,1.99204,7130426.0
2008-06-23 17:19:00,1.99193,1.99193,1.99174,1.99174,23318671.0
2008-06-23 17:20:00,1.99154,1.99165,1.99143,1.99143,5280353.0
2008-06-23 17:21:00,1.99135,1.99145,1.9912,1.99124,4538171.0
2008-06-23 17:22:00,1.99113,1.99113,1.99073,1.99073,3322740.0
2008-06-23 17:23:00,1.99098,1.99105,1.9909,1.99099,1689973.0
2008-06-23 17:24:00,1.99118,1.99127,1.99104,1.99116,10244173.0
2008-06-23 17:25:00,1.99139,1.99177,1.99139,1.99177,3668353.0
2008-06-23 17:26:00,1.99186,1.99202,1.99177,1.99177,3840650.0
2008-06-23 17:27:00,1.99173,1.99173,1.99118,1.9914,6762383.0
2008-06-23 17:28:00,1.99152,1.99171,1.99152,1.9917,42460626.0
2008-06-23 17:29:00,1.99174,1.9919,1.99164,1.9919,2389592.0
2008-06-23 17:30:00,1.99188,1.99203,1.99166,1.99166,8639518.0
2008-06-23 17:31:00,1.99169,1.99186,1.99132,1.99186,24730611.0
2008-06-23 17:32:00,1.99197,1.99217,1.99197,1.99217,11050561.0
2008-06-23 17:33:00,1.99228,1.99263,1.99228,1.99263,15422606.0
2008-06-23 17:34:00,1.99258,1.99258,1.99233,1.99249,8561678.0
2008-06-23 17:35:00,1.99267,1.99295,1.99255,1.99255,10129513.0
2008-06-23 17:36:00,1.99255,1.99259,1.99243,1.99252,28189109.0
2008-06-23 17:37:00,1.99255,1.99261,1.99234,1.99259,9240176.0
2008-06-23 17:38:00,1.99258,1.99258,1.99215,1.99222,7184954.0
2008-06-23 17:39:00,1.99238,1.99283,1.99238,1.99283,5239301.0
2008-06-23 17:40:00,1.99294,1.99313,1.99292,1.99313,3686613.0
2008-06-23 17:41:00,1.99337,1.99352,1.99337,1.99345,9498430.0
2008-06-23 17:42:00,1.9936,1.99385,1.99354,1.99385,5936718.0
2008-06-23 17:43:00,1.99403,1.99403,1.99365,1.99365,20252284.0
2008-06-23 17:44:00,1.99369,1.99376,1.99355,1.99376,19994282.0
2008-06-23 17:45:00,1.99375,1.99383,1.99372,1.99383,9929700.0
2008-06-23 17:46:00,1.99386,1.99386,1.99305,1.99305,5987443.0
2008-06-23 17:47:00,1.99301,1.99306,1.9929,1.99306,537083.0
2008-06-23 17:48:00,1.99312,1.99317,1.99305,1.99312,9154628.0
2008-06-23 17:49:00,1.9931,1.9932,1.99292,1.9932,4492746.0
2008-06-23 17:50:00,1.99325,1.99326,1.99301,1.99306,1686557.0
2008-06-23 17:51:00,1.99293,1.99293,1.99227,1.99239,4527120.0
2008-06-23 17:52:00,1.99249,1.99275,1.99231,1.9927,9481265.0
2008-06-23 17:53:00,1.99257,1.99273,1.99257,1.99265,27149641.0
2008-06-23 17:54:00,1.99274,1.99287,1.99269,1.99271,2004858.0
2008-06-23 17:55:00,1.99262,1.99275,1.99262,1.99275,21862674.0
2008-06-23 17:56:00,1.99296,1.99321,1.99296,1.99302,5028853.0
2008-06-23 17:57:00,1.99309,1.99313,1.99294,1.99294,4669938.0
2008-06-23 17:58:00,1.99276,1.99285,1.99272,1.99272,7005944.0
2008-06-23 17:59:00,1.99269,1.99271,1.99207,1.99207,44297938.0
2008-06-23 18:00:00,1.99208,1.9923,1.99208,1.99224,6912975.0
2008-06-23 18:01:00,1.99222,1.9924,1.9922,1.9924,6220989.0
2008-06-23 18:02:00,1.99267,1.99277,1.99262,1.99263,5678376.0
2008-06-23 18:03:00,1.99251,1.99272,1.99251,1.99272,3494579.0
2008-06-23 18:04:00,1.99273,1.99286,1.99273,1.99286,6562813.0
2008-06-23 18:05:00,1.9929,1.99304,1.9929,1.99304,9578363.0
2008-06-23 18:06:00,1.993,1.99327,1.993,1.99327,8043432.0
2008-06-23 18:07:00,1.99337,1.99364,1.99334,1.99364,9920955.0
2008-06-23 18:08:00,1.99382,1.9941,1.99382,1.99408,10043163.0
2008-06-23 18:09:00,1.99405,1.99412,1.99399,1.99399,3711845.0
2008-06-23 18:10:00,1.99398,1.99398,1.99369,1.99369,7305666.0
2008-06-23 18:11:00,1.99375,1.99383,1.99358,1.99358,12698450.0
2008-06-23 18:12:00,1.99338,1.99338,1.99318,1.99322,41156241.0
2008-06-23 18:13:00,1.99319,1.99319,1.99295,1.99295,3955422.0
2008-06-23 18:14:00,1.99301,1.99301,1.99276,1.99287,12244745.0
2008-06-23 18:15:00,1.99297,1.99302,1.9928,1.99281,8827073.0
2008-06-23 18:16:00,1.99285,1.99308,1.99285,1.99303,4348475.0
2008-06-23 18:17:00,1.99289,1.99292,1.99271,1.99292,3839827.0
2008-06-23 18:18:00,1.99291,1.99326,1.99291,1.99326,3753283.0
2008-06-23 18:19:00,1.99321,1.99328,1.99315,1.99328,8937846.0
2008-06-23 18:20:00,1.99315,1.99315,1.99268,1.99268,6911249.0
2008-06-23 18:21:00,1.99259,1.99259,1.99235,1.9924,13183983.0
2008-06-23 18:22:00,1.99229,1.99235,1.99216,1.99233,19414249.0
2008-06-23 18:23:00,1.99239,1.99268,1.99233,1.99268,11419256.0
2008-06-23 18:24:00,1.99284,1.99341,1.99284,1.99341,4172178.0
2008-06-23 18:25:00,1.99361,1.99394,1.99361,1.99394,18536183.0
2008-06-23 18:26:00,1.99403,1.99404,1.99373,1.99396,5202128.0
2008-06-23 18:27:00,1.99388,1.99391,1.99356,1.99363,4925678.0
2008-06-23 18:28:00,1.99348,1.99394,1.99348,1.99394,13434138.0
2008-06-23 18:29:00,1.994,1.99421,1.99396,1.994,4146301.0
2008-06-23 18:30:00,1.9942,1.99471,1.99416,1.99471,3084392.0
2008-06-23 18:31:00,1.99481,1.99499,1.99478,1.99478,36478262.0
2008-06-23 18:32:00,1.99466,1.99466,1.99413,1.99413,8640965.0
2008-06-23 18:33:00,1.99406,1.99406,1.99354,1.99354,2041571.0
2008-06-23 18:34:00,1.99389,1.99389,1.99343,1.99343,3018853.0
2008-06-23 18:35:00,1.99336,1.9934,1.99287,1.99287,8927652.0
2008-06-23 18:36:00,1.99289,1.99358,1.99289,1.99358,11079904.0
2008-06-23 18:37:00,1.99356,1.9938,1.99356,1.9938,6067315.0
2008-06-23 18:38:00,1.99381,1.99415,1.99381,1.99415,1251232.0
2008-06-23 18:39:00,1.99412,1.99412,1.99397,1.99397,1671498.0
2008-06-23 18:40:00,1.99389,1.99394,1.99382,1.99386,44665111.0
2008-06-23 18:41:00,1.99387,1.99387,1.99353,1.99354,5784865.0
2008-06-23 18:42:00,1.99355,1.99355,1.99308,1.9934,13185702.0
2008-06-23 18:43:00,1.99333,1.99333,1.99312,1.99312,8976153.0
2008-06-23 18:44:00,1.99287,1.99289,1.9924,1.9924,12870396.0
2008-06-23 18:45:00,1.99224,1.99224,1.992,1.992,5642477.0
2008-06-23 18:46:00,1.99222,1.99242,1.99222,1.99234,3465647.0
2008-06-23 18:47:00,1.99232,1.99239,1.99223,1.99223,29219039.0
2008-06-23 18:48:00,1.99236,1.99252,1.99236,1.99252,25162406.0
2008-06-23 18:49:00,1.99246,1.99261,1.99246,1.99261,4427222.0
2008-06-23 18:50:00,1.99257,1.99257,1.99208,1.99239,5717310.0
2008-06-23 18:51:00,1.99235,1.99243,1.99212,1.99243,12086665.0
2008-06-23 18:52:00,1.99252,1.99264,1.9924,1.99257,5039262.0
2008-06-23 18:53:00,1.9927,1.99303,1.9927,1.99296,782523.0
2008-06-23 18:54:00,1.99299,1.99308,1.99281,1.99308,3830944.0
2008-06-23 18:55:00,1.99316,1.99349,1.99316,1.99349,15949695.0
2008-06-23 18:56:00,1.99352,1.99361,1.99343,1.99348,1866160.0
2008-06-23 18:57:00,1.99347,1.99355,1.99347,1.99355,1237472.0
2008-06-23 18:58:00,1.99347,1.99347,1.99309,1.99309,24773500.0
2008-06-23 18:59:00,1.99311,1.99365,1.99311,1.99365,7494913.0
2008-06-23 19:00:00,1.99365,1.99399,1.99365,1.99399,23484498.0
2008-06-23 19:01:00,1.99406,1.9942,1.99394,1.9942,2583445.0
2008-06-23 19:02:00,1.99426,1.99449,1.99419,1.99419,26826772.0
2008-06-23 19:03:00,1.99392,1.99401,1.99383,1.99383,4412844.0
2008-06-23 19:04:00,1.994,1.99421,1.994,1.99421,7742423.0
2008-06-23 19:05:00,1.99423,1.99423,1.99376,1.99376,7889334.0
2008-06-23 19:06:00,1.99371,1.99371,1.99345,1.99345,10838761.0
2008-06-23 19:07:00,1.99345,1.99369,1.99345,1.99369,3236624.0
2008-06-23 19:08:00,1.99371,1.99404,1.99371,1.99395,2658016.0
2008-06-23 19:09:00,1.99395,1.9942,1.99395,1.99409,4948135.0
2008-06-23 19:10:00,1.9941,1.9941,1.99386,1.99389,2510677.0
2008-06-23 19:11:00,1.99388,1.99394,1.99372,1.99392,11787468.0
2008-06-23 19:12:00,1.99387,1.99387,1.99367,1.99367,6728018.0
2008-06-23 19:13:00,1.99375,1.99387,1.99362,1.99373,6650766.0
2008-06-23 19:14:00,1.9938,1.99394,1.99358,1.99358,9689849.0
2008-06-23 19:15:00,1.994,1.9941,1.994,1.99407,13398458.0
2008-06-23 19:16:00,1.9941,1.99428,1.9941,1.99425,7028162.0
2008-06-23 19:17:00,1.99419,1.99447,1.99419,1.99447,2974770.0
2008-06-23 19:18:00,1.99468,1.99516,1.99468,1.99516,3659865.0
2008-06-23 19:19:00,1.99518,1.99528,1.99518,1.99528,2031965.0
2008-06-23 19:20:00,1.99536,1.9954,1.99501,1.99536,5161394.0
2008-06-23 19:21:00,1.99539,1.99565,1.99539,1.99562,3226213.0
2008-06-23 19:22:00,1.99559,1.99567,1.9955,1.9955,3458263.0
2008-06-23 19:23:00,1.99555,1.99562,1.99546,1.99559,4793127.0
2008-06-23 19:24:00,1.99567,1.9958,1.99558,1.9958,7034000.0
2008-06-23 19:25:00,1.99575,1.99588,1.99569,1.99569,5194106.0
2008-06-23 19:26:00,1.99574,1.9958,1.99559,1.99568,6759203.0
2008-06-23 19:27:00,1.99569,1.99571,1.99562,1.99571,2263730.0
2008-06-23 19:28:00,1.99576,1.99593,1.99568,1.99593,8866789.0
2008-06-23 19:29:00,1.99598,1.99598,1.99568,1.99568,17741880.0
2008-06-23 19:30:00,1.99557,1.99573,1.99555,1.99561,3068371.0
2008-06-23 19:31:00,1.99564,1.99564,1.99525,1.99525,5177229.0
2008-06-23 19:32:00,1.9953,1.9953,1.99519,1.99519,6890069.0
2008-06-23 19:33:00,1.99506,1.99516,1.99505,1.99513,24245739.0
2008-06-23 19:34:00,1.99507,1.99507,1.99483,1.99491,3475482.0
2008-06-23 19:35:00,1.99485,1.99506,1.99485,1.995,7641276.0
2008-06-23 19:36:00,1.99489,1.99508,1.99474,1.99474,4298276.0
2008-06-23 19:37:00,1.99469,1.99469,1.9943,1.9943,30013945.0
2008-06-23 19:38:00,1.99409,1.99409,1.99401,1.99409,2281247.0
2008-06-23 19:39:00,1.99405,1.99423,1.99398,1.99423,26085476.0
2008-06-23 19:40:00,1.99434,1.99452,1.99434,1.99452,2720729.0
2008-06-23 19:41:00,1.99454,1.99466,1.99454,1.99462,2901845.0
2008-06-23 19:42:00,1.9945,1.99487,1.99448,1.99457,7611996.0
2008-06-23 19:43:00,1.99464,1.99465,1.99456,1.99464,9241947.0
2008-06-23 19:44:00,1.99456,1.99456,1.99424,1.99424,6682053.0
2008-06-23 19:45:00,1.99414,1.99418,1.99401,1.99415,17094055.0
2008-06-23 19:46:00,1.99421,1.99481,1.99421,1.99481,4212748.0
2008-06-23 19:47:00,1.99484,1.99488,1.99471,1.99471,3928850.0
2008-06-23 19:48:00,1.9947,1.9947,1.99448,1.9945,2097228.0
2008-06-23 19:49:00,1.99424,1.99433,1.99394,1.99433,2195747.0
2008-06-23 19:50:00,1.99442,1.99447,1.99421,1.99437,20042054.0
2008-06-23 19:51:00,1.99431,1.99449,1.99421,1.99449,4715887.0
2008-06-23 19:52:00,1.99456,1.99464,1.99445,1.99452,3957785.0
2008-06-23 19:53:00,1.99447,1.99464,1.99442,1.99442,2238606.0
2008-06-23 19:54:00,1.99425,1.99452,1.99425,1.99452,1240394.0
2008-06-23 19:55:00,1.99456,1.99461,1.99444,1.99444,15504473.0
2008-06-23 19:56:00,1.99464,1.99489,1.99464,1.99489,3676110.0
2008-06-23 19:57:00,1.99489,1.99491,1.99475,1.99491,2348782.0
2008-06-23 19:58:00,1.9949,1.995,1.99483,1.99494,11522739.0
2008-06-23 19:59:00,1.9949,1.99502,1.99488,1.99488,2434799.0
2008-06-23 20:00:00,1.99504,1.99511,1.99497,1.99497,13946350.0
2008-06-23 20:01:00,1.995,1.99509,1.99493,1.99509,1285268.0
2008-06-23 20:02:00,1.99512,1.99518,1.99506,1.99518,9839990.0
2008-06-23 20:03:00,1.99509,1.99519,1.99508,1.99519,3916293.0
2008-06-23 20:04:00,1.99525,1.99525,1.9948,1.99505,6735912.0
2008-06-23 20:05:00,1.99508,1.99527,1.99498,1.99516,11495544.0
2008-06-23 20:06:00,1.99506,1.99506,1.99472,1.99474,17482200.0
2008-06-23 20:07:00,1.99478,1.9948,1.99462,1.99462,8183372.0
2008-06-23 20:08:00,1.99478,1.99497,1.99478,1.99497,3272442.0
2008-06-23 20:09:00,1.99499,1.99515,1.99499,1.99501,6651589.0
2008-06-23 20:10:00,1.99498,1.995,1.99486,1.99492,6649376.0
2008-06-23 20:11:00,1.99492,1.99492,1.9947,1.99483,1567866.0
2008-06-23 20:12:00,1.99486,1.99512,1.99486,1.99512,4238966.0
2008-06-23 20:13:00,1.99508,1.99513,1.99501,1.99509,6844211.0
2008-06-23 20:14:00,1.99513,1.99524,1.99486,1.99486,18354718.0
2008-06-23 20:15:00,1.99467,1.99482,1.99427,1.99427,5068565.0
2008-06-23 20:16:00,1.99419,1.9946,1.99419,1.9946,3555384.0
2008-06-23 20:17:00,1.99458,1.99458,1.99438,1.99438,5429377.0
2008-06-23 20:18:00,1.99428,1.99428,1.99396,1.99404,7217231.0
2008-06-23 20:19:00,1.99398,1.99398,1.99374,1.99389,5001049.0
2008-06-23 20:20:00,1.99383,1.99388,1.99382,1.99382,1782012.0
2008-06-23 20:21:00,1.99391,1.99423,1.99391,1.9942,3849837.0
2008-06-23 20:22:00,1.99425,1.99449,1.99425,1.99449,11426324.0
2008-06-23 20:23:00,1.99448,1.99448,1.99438,1.99444,13661554.0
2008-06-23 20:24:00,1.99444,1.99448,1.99434,1.99447,2784968.0
2008-06-23 20:25:00,1.99452,1.99462,1.99442,1.99462,5429011.0
2008-06-23 20:26:00,1.9946,1.9946,1.99445,1.9945,3336649.0
2008-06-23 20:27:00,1.99449,1.9945,1.99438,1.99439,2802841.0
2008-06-23 20:28:00,1.99443,1.99443,1.99424,1.99436,8942768.0
2008-06-23 20:29:00,1.99432,1.99442,1.99425,1.99425,14200089.0
2008-06-23 20:30:00,1.9942,1.99422,1.99401,1.99413,12290327.0
2008-06-23 20:31:00,1.99422,1.99456,1.99422,1.99456,3470172.0
2008-06-23 20:32:00,1.99454,1.99464,1.99439,1.99464,2802709.0
2008-06-23 20:33:00,1.99469,1.99499,1.99469,1.99499,4307895.0
2008-06-23 20:34:00,1.99495,1.99497,1.99472,1.99488,3624741.0
2008-06-23 20:35:00,1.99478,1.99489,1.99472,1.99489,5649216.0
2008-06-23 20:36:00,1.99487,1.99488,1.99468,1.99468,3053883.0
2008-06-23 20:37:00,1.99467,1.9949,1.99467,1.99476,2464864.0
2008-06-23 20:38:00,1.99484,1.99499,1.99484,1.99499,6647089.0
2008-06-23 20:39:00,1.99495,1.99495,1.99457,1.99469,2473746.0
2008-06-23 20:40:00,1.99488,1.99526,1.99488,1.99499,3083516.0
2008-06-23 20:41:00,1.99481,1.99506,1.99472,1.99506,13399922.0
2008-06-23 20:42:00,1.99503,1.99529,1.99497,1.99529,9919797.0
2008-06-23 20:43:00,1.99534,1.99568,1.99515,1.99568,11367097.0
2008-06-23 20:44:00,1.99559,1.99577,1.99559,1.9957,10580377.0
2008-06-23 20:45:00,1.99564,1.99564,1.9955,1.9955,6399811.0
2008-06-23 20:46:00,1.99547,1.99547,1.99541,1.99543,2658779.0
2008-06-23 20:47:00,1.99552,1.99553,1.99519,1.99545,17655856.0
2008-06-23 20:48:00,1.99539,1.99542,1.99391,1.99542,4147600.0
2008-06-23 20:49:00,1.99546,1.99554,1.9954,1.9954,5680422.0
2008-06-23 20:50:00,1.99532,1.99532,1.99486,1.99486,5084304.0
2008-06-23 20:51:00,1.99473,1.99473,1.99436,1.99436,6028988.0
2008-06-23 20:52:00,1.99445,1.99445,1.99427,1.99429,14654811.0
2008-06-23 20:53:00,1.99443,1.99443,1.99435,1.99435,1486191.0
2008-06-23 20:54:00,1.9943,1.99434,1.99409,1.99409,10042792.0
2008-06-23 20:55:00,1.99408,1.99418,1.994,1.99418,12807082.0
2008-06-23 20:56:00,1.99406,1.99407,1.99393,1.99393,4540453.0
2008-06-23 20:57:00,1.99385,1.99385,1.99332,1.99332,9736921.0
2008-06-23 20:58:00,1.99321,1.99362,1.99321,1.99362,5428826.0
2008-06-23 20:59:00,1.99369,1.99405,1.99369,1.99405,4164781.0
2008-06-23 21:00:00,1.99387,1.99395,1.9938,1.9938,12289873.0
2008-06-23 21:01:00,1.99381,1.99388,1.99379,1.9938,6651078.0
2008-06-23 21:02:00,1.99404,1.99424,1.99404,1.99413,7472808.0
2008-06-23 21:03:00,1.99415,1.99415,1.99396,1.99414,2862499.0
2008-06-23 21:04:00,1.9941,1.9941,1.99382,1.99382,6703156.0
2008-06-23 21:05:00,1.99405,1.99412,1.99397,1.99411,7741197.0
2008-06-23 21:06:00,1.99423,1.99483,1.99419,1.99478,9921110.0
2008-06-23 21:07:00,1.99474,1.99547,1.99474,1.99547,9269588.0
2008-06-23 21:08:00,1.99559,1.9957,1.99559,1.99559,8637343.0
2008-06-23 21:09:00,1.99551,1.99558,1.99541,1.99558,22647654.0
2008-06-23 21:10:00,1.99557,1.99557,1.99521,1.99525,9260123.0
2008-06-23 21:11:00,1.99547,1.99572,1.99547,1.99566,6509852.0
2008-06-23 21:12:00,1.99554,1.99554,1.99515,1.99515,5583524.0
2008-06-23 21:13:00,1.99512,1.99532,1.99512,1.99532,2433468.0
2008-06-23 21:14:00,1.99541,1.99541,1.99501,1.99501,5974512.0
2008-06-23 21:15:00,1.99503,1.99503,1.99475,1.99479,10332922.0
2008-06-23 21:16:00,1.99483,1.9958,1.99478,1.9958,9929275.0
2008-06-23 21:17:00,1.99573,1.99582,1.99571,1.99577,3368202.0
2008-06-23 21:18:00,1.99574,1.99584,1.99574,1.99584,10393669.0
2008-06-23 21:19:00,1.99589,1.996,1.99584,1.996,2916640.0
2008-06-23 21:20:00,1.996,1.9961,1.99599,1.99599,9825071.0
2008-06-23 21:21:00,1.99609,1.9963,1.99608,1.9963,3553538.0
2008-06-23 21:22:00,1.99628,1.99634,1.9961,1.9961,9610319.0
2008-06-23 21:23:00,1.99593,1.99593,1.99553,1.99573,15708172.0
2008-06-23 21:24:00,1.99569,1.9959,1.99554,1.99564,9976958.0
2008-06-23 21:25:00,1.99578,1.99616,1.99569,1.996,2356790.0
2008-06-23 21:26:00,1.99608,1.99612,1.99593,1.9961,1080775.0
2008-06-23 21:27:00,1.99617,1.99624,1.99613,1.99616,12146881.0
2008-06-23 21:28:00,1.99611,1.99611,1.99574,1.99574,8399863.0
2008-06-23 21:29:00,1.99556,1.99563,1.99523,1.99563,7597880.0
2008-06-23 21:30:00,1.99568,1.99602,1.99567,1.99602,5039389.0
2008-06-23 21:31:00,1.99582,1.99584,1.99409,1.99543,1705036.0
2008-06-23 21:32:00,1.99548,1.99613,1.99548,1.9961,3579328.0
2008-06-23 21:33:00,1.99608,1.99608,1.99576,1.99578,4075984.0
2008-06-23 21:34:00,1.99588,1.99605,1.99588,1.99599,5358231.0
2008-06-23 21:35:00,1.99599,1.99605,1.99585,1.99585,7013092.0
2008-06-23 21:36:00,1.99586,1.99586,1.99503,1.99503,1100972.0
2008-06-23 21:37:00,1.99504,1.99505,1.99497,1.99502,15667102.0
2008-06-23 21:38:00,1.99499,1.99506,1.99444,1.9946,11261374.0
2008-06-23 21:39:00,1.99474,1.99505,1.9947,1.99504,3248858.0
2008-06-23 21:40:00,1.99508,1.99525,1.99507,1.99507,3720647.0
2008-06-23 21:41:00,1.99493,1.99514,1.99444,1.99484,39479412.0
2008-06-23 21:42:00,1.99496,1.99508,1.99491,1.99491,4482006.0
2008-06-23 21:43:00,1.99504,1.99509,1.99495,1.99509,3285433.0
2008-06-23 21:44:00,1.99516,1.99516,1.99492,1.99501,14806822.0
2008-06-23 21:45:00,1.99502,1.99502,1.99495,1.99495,3521170.0
2008-06-23 21:46:00,1.99487,1.99487,1.99463,1.9948,5550135.0
2008-06-23 21:47:00,1.99491,1.995,1.99487,1.99499,4447949.0
2008-06-23 21:48:00,1.99484,1.99496,1.99482,1.99492,3846387.0
2008-06-23 21:49:00,1.99486,1.99494,1.99481,1.99491,9545811.0
2008-06-23 21:50:00,1.99494,1.99505,1.9948,1.99482,10037805.0
2008-06-23 21:51:00,1.99463,1.99466,1.99444,1.99444,35042346.0
2008-06-23 21:52:00,1.99453,1.99453,1.99413,1.99422,35168136.0
2008-06-23 21:53:00,1.99421,1.99454,1.99413,1.99451,2033745.0
2008-06-23 21:54:00,1.99449,1.99482,1.99449,1.99481,3066910.0
2008-06-23 21:55:00,1.99491,1.99517,1.99481,1.99517,4701784.0
2008-06-23 21:56:00,1.99512,1.99532,1.99512,1.99516,3058124.0
2008-06-23 21:57:00,1.99519,1.99519,1.99497,1.99507,10660903.0
2008-06-23 21:58:00,1.99521,1.99535,1.99521,1.99522,8303924.0
2008-06-23 21:59:00,1.99532,1.99571,1.99532,1.99571,9603239.0
2008-06-23 22:00:00,1.99594,1.99613,1.9959,1.9959,8188393.0
2008-06-23 22:01:00,1.99579,1.99579,1.99557,1.99557,2356087.0
2008-06-23 22:02:00,1.99506,1.99532,1.99488,1.99489,13106140.0
2008-06-23 22:03:00,1.99489,1.99537,1.99489,1.99537,3980218.0
2008-06-23 22:04:00,1.9956,1.99595,1.9956,1.99583,3631870.0
2008-06-23 22:05:00,1.9957,1.99571,1.99561,1.99568,2323537.0
2008-06-23 22:06:00,1.99569,1.99571,1.99564,1.99564,3251474.0
2008-06-23 22:07:00,1.99561,1.99563,1.99549,1.99549,8980537.0
2008-06-23 22:08:00,1.99525,1.99525,1.99493,1.99493,6033009.0
2008-06-23 22:09:00,1.99488,1.99518,1.99488,1.99507,19635664.0
2008-06-23 22:10:00,1.99509,1.99528,1.99497,1.99528,6484114.0
2008-06-23 22:11:00,1.99533,1.99533,1.99487,1.99487,4735173.0
2008-06-23 22:12:00,1.99481,1.99482,1.99461,1.99461,3226759.0
2008-06-23 22:13:00,1.99445,1.99445,1.99427,1.99441,2615295.0
2008-06-23 22:14:00,1.99444,1.99464,1.99444,1.99453,4356064.0
2008-06-23 22:15:00,1.9944,1.99451,1.99431,1.99431,6595210.0
2008-06-23 22:16:00,1.99458,1.99458,1.99408,1.99414,8332577.0
2008-06-23 22:17:00,1.99441,1.99457,1.99441,1.9945,14817421.0
2008-06-23 22:18:00,1.99449,1.99449,1.9941,1.9942,19662089.0
2008-06-23 22:19:00,1.9944,1.99465,1.99438,1.9946,4919152.0
2008-06-23 22:20:00,1.99452,1.99467,1.99425,1.99455,8689357.0
2008-06-23 22:21:00,1.99448,1.99448,1.99392,1.99392,4476161.0
2008-06-23 22:22:00,1.99389,1.99396,1.99365,1.99371,11671157.0
2008-06-23 22:23:00,1.99382,1.9942,1.99382,1.99384,5082962.0
2008-06-23 22:24:00,1.99375,1.9938,1.99349,1.99349,11184513.0
2008-06-23 22:25:00,1.99353,1.99385,1.99352,1.99385,4477721.0
2008-06-23 22:26:00,1.99391,1.99415,1.99386,1.99413,6745001.0
2008-06-23 22:27:00,1.99403,1.99423,1.99382,1.99423,2264319.0
2008-06-23 22:28:00,1.99413,1.99413,1.99363,1.9939,7118271.0
2008-06-23 22:29:00,1.99394,1.99436,1.99394,1.99418,8192947.0
2008-06-23 22:30:00,1.99402,1.99426,1.99365,1.99426,8311032.0
2008-06-23 22:31:00,1.99435,1.99467,1.99435,1.99467,4327627.0
2008-06-23 22:32:00,1.99476,1.99496,1.99475,1.99496,6003575.0
2008-06-23 22:33:00,1.99484,1.99499,1.99484,1.99493,4393630.0
2008-06-23 22:34:00,1.99474,1.99491,1.99457,1.99457,7033513.0
2008-06-23 22:35:00,1.9946,1.99475,1.9943,1.9943,4541025.0
2008-06-23 22:36:00,1.99421,1.99456,1.99421,1.99439,11181745.0
2008-06-23 22:37:00,1.99439,1.99481,1.99436,1.99436,2592265.0
2008-06-23 22:38:00,1.99432,1.99501,1.99432,1.99487,7011031.0
2008-06-23 22:39:00,1.99495,1.99495,1.99467,1.99486,13965861.0
2008-06-23 22:40:00,1.99497,1.99507,1.99486,1.99488,12039629.0
2008-06-23 22:41:00,1.99485,1.99485,1.9946,1.99483,1734261.0
2008-06-23 22:42:00,1.99486,1.99518,1.99482,1.99518,2479869.0
2008-06-23 22:43:00,1.99526,1.99551,1.99526,1.99551,12616970.0
2008-06-23 22:44:00,1.99547,1.99569,1.99547,1.99568,6925149.0
2008-06-23 22:45:00,1.99559,1.99559,1.99514,1.99517,2049068.0
2008-06-23 22:46:00,1.99526,1.99562,1.99526,1.99562,5174301.0
2008-06-23 22:47:00,1.99557,1.99584,1.99557,1.99584,7552619.0
2008-06-23 22:48:00,1.99582,1.99587,1.99572,1.99572,11519746.0
2008-06-23 22:49:00,1.99584,1.99584,1.9957,1.99575,16796056.0
2008-06-23 22:50:00,1.99577,1.99577,1.99575,1.99575,5927261.0
2008-06-23 22:51:00,1.99566,1.9957,1.99562,1.99562,13478600.0
2008-06-23 22:52:00,1.99568,1.99571,1.99548,1.99559,4898210.0
2008-06-23 22:53:00,1.99558,1.99573,1.99557,1.99566,2977646.0
2008-06-23 22:54:00,1.99566,1.99568,1.99554,1.99556,10567715.0
2008-06-23 22:55:00,1.99551,1.99551,1.99513,1.99527,2712215.0
2008-06-23 22:56:00,1.99534,1.99583,1.99491,1.99583,2504770.0
2008-06-23 22:57:00,1.99601,1.99631,1.99601,1.99619,6452780.0
2008-06-23 22:58:00,1.99617,1.99617,1.99595,1.99597,15840718.0
2008-06-23 22:59:00,1.99594,1.99594,1.9958,1.9959,8049679.0
2008-06-23 23:00:00,1.99605,1.99618,1.99601,1.99618,2784818.0
2008-06-23 23:01:00,1.99602,1.99602,1.99557,1.99557,4471335.0
2008-06-23 23:02:00,1.9959,1.99624,1.9959,1.99611,1582895.0
2008-06-23 23:03:00,1.99606,1.99606,1.99575,1.99575,21353717.0
2008-06-23 23:04:00,1.99592,1.99618,1.99592,1.99618,2406113.0
2008-06-23 23:05:00,1.99615,1.99615,1.99564,1.99564,6135413.0
2008-06-23 23:06:00,1.99538,1.9954,1.99521,1.99532,4086264.0
2008-06-23 23:07:00,1.99522,1.9955,1.99513,1.9955,8767312.0
2008-06-23 23:08:00,1.99554,1.99554,1.99517,1.99517,6070768.0
2008-06-23 23:09:00,1.99524,1.99553,1.99524,1.99553,11765189.0
2008-06-23 23:10:00,1.99409,1.99622,1.99409,1.99622,9912011.0
2008-06-23 23:11:00,1.99617,1.99617,1.99541,1.99541,5975099.0
2008-06-23 23:12:00,1.99539,1.9954,1.99487,1.9949,9502854.0
2008-06-23 23:13:00,1.99498,1.99502,1.99493,1.99502,4292194.0
2008-06-23 23:14:00,1.99496,1.99502,1.99491,1.99495,9450865.0
2008-06-23 23:15:00,1.99503,1.99542,1.99503,1.99542,3988564.0
2008-06-23 23:16:00,1.99545,1.99545,1.99498,1.99516,3687639.0
2008-06-23 23:17:00,1.9952,1.99556,1.9952,1.99556,9366923.0
2008-06-23 23:18:00,1.99559,1.99559,1.99543,1.99543,5764145.0
2008-06-23 23:19:00,1.99535,1.99542,1.99525,1.99535,12687613.0
2008-06-23 23:20:00,1.99546,1.99572,1.99546,1.99572,1356450.0
2008-06-23 23:21:00,1.99568,1.99568,1.99533,1.99533,2899515.0
2008-06-23 23:22:00,1.99523,1.99523,1.99497,1.99511,6104170.0
2008-06-23 23:23:00,1.9952,1.99534,1.99515,1.99534,1942959.0
2008-06-23 23:24:00,1.99533,1.99545,1.99525,1.99545,10565448.0
2008-06-23 23:25:00,1.99551,1.99581,1.99551,1.99581,5443632.0
2008-06-23 23:26:00,1.99575,1.99577,1.99565,1.99565,2895755.0
2008-06-23 23:28:00,1.99567,1.99581,1.99564,1.99581,4946258.0
2008-06-23 23:29:00,1.9959,1.996,1.99579,1.99579,6119746.0
2008-06-23 23:30:00,1.99589,1.99589,1.99569,1.99574,7372671.0
2008-06-23 23:31:00,1.99584,1.99584,1.99564,1.99568,2965086.0
2008-06-23 23:32:00,1.99577,1.99591,1.99575,1.99591,5767188.0
2008-06-23 23:33:00,1.99589,1.9959,1.99581,1.99581,7066269.0
2008-06-23 23:34:00,1.99581,1.99596,1.99581,1.99596,8331124.0
2008-06-23 23:35:00,1.99586,1.99586,1.99559,1.99576,2028402.0
2008-06-23 23:36:00,1.99586,1.99599,1.99586,1.99591,1830728.0
2008-06-23 23:37:00,1.99581,1.99603,1.99581,1.99603,4440594.0
2008-06-23 23:38:00,1.99604,1.99618,1.99601,1.99615,10446479.0
2008-06-23 23:39:00,1.99617,1.99617,1.99591,1.99616,12061623.0
2008-06-23 23:40:00,1.99614,1.99617,1.99588,1.99588,2103580.0
2008-06-23 23:41:00,1.99589,1.99603,1.99572,1.99603,8431721.0
2008-06-23 23:42:00,1.99602,1.99602,1.99583,1.99583,4669249.0
2008-06-23 23:43:00,1.99578,1.99578,1.99514,1.99537,7068175.0
2008-06-23 23:44:00,1.99538,1.99573,1.99538,1.99573,1991677.0
2008-06-23 23:45:00,1.99577,1.99631,1.99577,1.99631,4046368.0
2008-06-23 23:46:00,1.99625,1.99625,1.99568,1.99568,27790438.0
2008-06-23 23:47:00,1.99571,1.99617,1.99567,1.99617,9193291.0
2008-06-23 23:48:00,1.99615,1.99616,1.99574,1.99578,614639.0
2008-06-23 23:49:00,1.99572,1.99587,1.99572,1.99587,2518785.0
2008-06-23 23:50:00,1.99578,1.99578,1.99489,1.99489,8669970.0
2008-06-23 23:51:00,1.99505,1.99511,1.99404,1.99404,6865296.0
2008-06-23 23:52:00,1.99451,1.99451,1.99422,1.99422,4856358.0
2008-06-23 23:53:00,1.99447,1.99459,1.9944,1.99459,12106801.0
2008-06-23 23:54:00,1.99463,1.99503,1.99463,1.99501,12376990.0
2008-06-23 23:55:00,1.99494,1.99494,1.99478,1.99486,11058402.0
2008-06-23 23:56:00,1.99494,1.99502,1.99465,1.99465,9406118.0
2008-06-23 23:57:00,1.99458,1.99458,1.99437,1.99447,37619366.0
2008-06-23 23:58:00,1.99461,1.99474,1.99461,1.99474,6658893.0
2008-06-23 23:59:00,1.99476,1.99483,1.99466,1.99473,5151789.0
2008-06-24 00:00:00,1.99455,1.99474,1.99455,1.99474,10711408.0
2008-06-24 00:01:00,1.99471,1.99505,1.99354,1.99503,13050896.0
2008-06-24 00:02:00,1.99511,1.9953,1.99478,1.99488,4029630.0
2008-06-24 00:03:00,1.99474,1.99503,1.99474,1.99503,4281397.0
2008-06-24 00:04:00,1.99512,1.99577,1.99512,1.99533,4855611.0
2008-06-24 00:05:00,1.99521,1.99533,1.99517,1.99527,6285967.0
2008-06-24 00:06:00,1.99536,1.99566,1.99536,1.99566,9996469.0
2008-06-24 00:07:00,1.99579,1.99581,1.99493,1.99493,7252758.0
2008-06-24 00:08:00,1.99492,1.99511,1.99491,1.99511,6109730.0
2008-06-24 00:09:00,1.99517,1.99521,1.99489,1.99489,5195843.0
2008-06-24 00:10:00,1.99478,1.99546,1.99478,1.99546,17673861.0
2008-06-24 00:12:00,1.99549,1.99555,1.99539,1.99539,1401651.0
2008-06-24 00:13:00,1.9954,1.99558,1.99533,1.99558,9416672.0
2008-06-24 00:14:00,1.99576,1.99603,1.99576,1.99603,2792057.0
2008-06-24 00:15:00,1.99606,1.99607,1.99578,1.99594,6309620.0
2008-06-24 00:16:00,1.99584,1.99584,1.99532,1.99532,4599805.0
2008-06-24 00:17:00,1.99521,1.99521,1.99495,1.99495,8837932.0
2008-06-24 00:18:00,1.99478,1.99478,1.99431,1.99444,8891792.0
2008-06-24 00:19:00,1.99443,1.99452,1.99443,1.99446,5985892.0
2008-06-24 00:20:00,1.99456,1.99473,1.99455,1.99471,44472200.0
2008-06-24 00:21:00,1.99473,1.99473,1.99454,1.99464,5368105.0
2008-06-24 00:22:00,1.9946,1.99464,1.99444,1.99453,5209603.0
2008-06-24 00:23:00,1.9945,1.99468,1.99435,1.99445,8217834.0
2008-06-24 00:24:00,1.9945,1.99459,1.99418,1.99418,7355862.0
2008-06-24 00:25:00,1.99418,1.99435,1.99418,1.99435,12988011.0
2008-06-24 00:26:00,1.99451,1.9948,1.99451,1.9948,29320502.0
2008-06-24 00:27:00,1.99478,1.99478,1.99453,1.99469,4108230.0
2008-06-24 00:28:00,1.99457,1.99483,1.99457,1.99483,6531112.0
2008-06-24 00:29:00,1.99479,1.99479,1.99464,1.99472,8877350.0
2008-06-24 00:30:00,1.99479,1.99483,1.99467,1.99482,14971064.0
2008-06-24 00:31:00,1.99482,1.99482,1.99469,1.99476,6085780.0
2008-06-24 00:32:00,1.99465,1.99473,1.99454,1.99454,7538898.0
2008-06-24 00:33:00,1.99433,1.99446,1.99399,1.99399,2772962.0
2008-06-24 00:34:00,1.99403,1.99405,1.9939,1.99405,10294083.0
2008-06-24 00:35:00,1.99412,1.99467,1.99412,1.99467,3383777.0
2008-06-24 00:36:00,1.99459,1.99459,1.99437,1.99437,13712292.0
2008-06-24 00:37:00,1.99429,1.99429,1.99411,1.99427,3598244.0
2008-06-24 00:38:00,1.99442,1.9947,1.99442,1.9947,8225249.0
2008-06-24 00:39:00,1.9946,1.9946,1.99416,1.99451,14806637.0
2008-06-24 00:40:00,1.99454,1.99454,1.99397,1.99397,6333832.0
2008-06-24 00:41:00,1.99411,1.99429,1.99281,1.99415,7358785.0
2008-06-24 00:42:00,1.99399,1.99427,1.99397,1.99427,1088114.0
2008-06-24 00:43:00,1.99411,1.99413,1.99395,1.99395,3866911.0
2008-06-24 00:44:00,1.99397,1.9942,1.99397,1.9942,16834402.0
2008-06-24 00:45:00,1.99429,1.99453,1.99429,1.99441,4725152.0
2008-06-24 00:46:00,1.9945,1.99455,1.99424,1.99437,13112584.0
2008-06-24 00:47:00,1.99427,1.99427,1.9939,1.9939,4892367.0
2008-06-24 00:48:00,1.99401,1.99426,1.99401,1.99426,9719552.0
2008-06-24 00:49:00,1.99439,1.99459,1.99439,1.99452,1471695.0
2008-06-24 00:50:00,1.99472,1.99472,1.99441,1.99441,14062906.0
2008-06-24 00:51:00,1.99441,1.9945,1.9941,1.9945,9679309.0
2008-06-24 00:52:00,1.99449,1.99449,1.99421,1.99421,5022088.0
2008-06-24 00:53:00,1.99412,1.99418,1.99409,1.99409,2407715.0
2008-06-24 00:54:00,1.99435,1.99456,1.99432,1.99453,2422959.0
2008-06-24 00:55:00,1.99445,1.99445,1.99413,1.99423,711721.0
2008-06-24 00:56:00,1.99424,1.99472,1.99424,1.99456,4545484.0
2008-06-24 00:57:00,1.99452,1.99452,1.99404,1.99419,9584970.0
2008-06-24 00:58:00,1.99417,1.99432,1.99417,1.99426,6962352.0
2008-06-24 00:59:00,1.99447,1.99486,1.99447,1.99486,7145755.0
2008-06-24 01:00:00,1.99488,1.99501,1.99485,1.99485,31125304.0
2008-06-24 01:01:00,1.99477,1.99479,1.99467,1.99477,3938677.0
2008-06-24 01:02:00,1.99498,1.9953,1.99498,1.9953,7724512.0
2008-06-24 01:03:00,1.9952,1.99561,1.9952,1.99559,2647939.0
2008-06-24 01:04:00,1.99549,1.99551,1.9953,1.99536,2558602.0
2008-06-24 01:05:00,1.99529,1.99529,1.99498,1.99501,5980347.0
2008-06-24 01:06:00,1.99508,1.99534,1.99508,1.99534,21727072.0
2008-06-24 01:07:00,1.99541,1.99544,1.99527,1.99541,10000873.0
2008-06-24 01:08:00,1.99539,1.99539,1.99518,1.99534,12301655.0
2008-06-24 01:09:00,1.99535,1.99535,1.99515,1.9952,4918108.0
2008-06-24 01:10:00,1.99516,1.99516,1.99492,1.99493,5581807.0
2008-06-24 01:11:00,1.9949,1.99507,1.99484,1.99507,7031512.0
2008-06-24 01:12:00,1.99511,1.99511,1.99489,1.99489,6218267.0
2008-06-24 01:13:00,1.99471,1.99478,1.99451,1.99451,2988372.0
2008-06-24 01:14:00,1.99459,1.99493,1.99459,1.99476,10637496.0
2008-06-24 01:15:00,1.99457,1.99458,1.99456,1.99456,3837656.0
2008-06-24 01:16:00,1.9943,1.99466,1.9943,1.99436,3368968.0
2008-06-24 01:17:00,1.99409,1.99414,1.99369,1.99369,8484298.0
2008-06-24 01:18:00,1.99374,1.99394,1.99374,1.99394,13743164.0
2008-06-24 01:19:00,1.99395,1.99404,1.99375,1.99404,8453213.0
2008-06-24 01:20:00,1.9941,1.99432,1.99405,1.99405,5805471.0
2008-06-24 01:21:00,1.99405,1.99413,1.99399,1.99413,6408792.0
2008-06-24 01:22:00,1.99428,1.99453,1.99404,1.99406,63527807.0
2008-06-24 01:23:00,1.99445,1.99451,1.99419,1.99419,17870032.0
2008-06-24 01:24:00,1.99411,1.99411,1.99391,1.99405,4296079.0
2008-06-24 01:25:00,1.9941,1.99425,1.99404,1.99425,11718877.0
2008-06-24 01:26:00,1.99435,1.99506,1.99433,1.99498,4757922.0
2008-06-24 01:27:00,1.99491,1.99491,1.99425,1.99426,6001117.0
2008-06-24 01:28:00,1.99426,1.99451,1.99407,1.99451,8005013.0
2008-06-24 01:29:00,1.99449,1.99449,1.99419,1.99434,5392048.0
2008-06-24 01:30:00,1.99432,1.99432,1.99412,1.99415,3095757.0
2008-06-24 01:31:00,1.99409,1.99449,1.99397,1.99449,5889770.0
2008-06-24 01:32:00,1.99444,1.99444,1.99398,1.99398,2596045.0
2008-06-24 01:33:00,1.99396,1.99396,1.99387,1.99387,989396.0
2008-06-24 01:34:00,1.99378,1.99378,1.99366,1.99366,3674527.0
2008-06-24 01:35:00,1.99387,1.99416,1.99387,1.99416,2203362.0
2008-06-24 01:36:00,1.99433,1.99442,1.99433,1.99435,11518947.0
2008-06-24 01:37:00,1.99434,1.99434,1.99414,1.99416,4083077.0
2008-06-24 01:38:00,1.99414,1.99439,1.99414,1.99439,16381142.0
2008-06-24 01:39:00,1.99428,1.99428,1.99365,1.99391,10221659.0
2008-06-24 01:40:00,1.99398,1.99431,1.99398,1.99407,7203092.0
2008-06-24 01:41:00,1.99404,1.99427,1.99392,1.99427,5697739.0
2008-06-24 01:42:00,1.99434,1.99482,1.99434,1.99482,11904111.0
2008-06-24 01:43:00,1.99486,1.99523,1.99473,1.99523,6399364.0
2008-06-24 01:44:00,1.99475,1.99539,1.99475,1.99507,5996305.0
2008-06-24 01:45:00,1.99489,1.99503,1.99489,1.99502,2903077.0
2008-06-24 01:46:00,1.99505,1.99518,1.99493,1.99504,9687195.0
2008-06-24 01:47:00,1.99498,1.99498,1.99476,1.9949,584583.0
2008-06-24 01:48:00,1.99498,1.99502,1.99489,1.99489,15181722.0
2008-06-24 01:49:00,1.99499,1.99502,1.99485,1.99502,3650529.0
2008-06-24 01:50:00,1.99501,1.99511,1.99499,1.99502,5689835.0
2008-06-24 01:51:00,1.99502,1.99502,1.99463,1.99463,12377074.0
2008-06-24 01:52:00,1.99423,1.99464,1.99423,1.9945,5643433.0
2008-06-24 01:53:00,1.99446,1.99446,1.99433,1.99433,769416.0
2008-06-24 01:54:00,1.99433,1.99438,1.99433,1.99438,938105.0
2008-06-24 01:55:00,1.9944,1.99455,1.99433,1.99455,25592907.0
2008-06-24 01:56:00,1.99464,1.99469,1.99445,1.99454,13243438.0
2008-06-24 01:57:00,1.99457,1.99457,1.99418,1.99419,15145410.0
2008-06-24 01:58:00,1.99449,1.99458,1.99445,1.99458,6992272.0
2008-06-24 01:59:00,1.99456,1.99456,1.99427,1.99427,7404614.0
2008-06-24 02:00:00,1.99421,1.99436,1.99419,1.99435,7918525.0
2008-06-24 02:01:00,1.99435,1.99458,1.99434,1.99458,7092275.0
2008-06-24 02:02:00,1.99449,1.99502,1.99449,1.99486,14995456.0
2008-06-24 02:03:00,1.99455,1.9946,1.9944,1.9946,12902803.0
2008-06-24 02:04:00,1.99467,1.9948,1.99463,1.99464,25846200.0
2008-06-24 02:06:00,1.99457,1.99461,1.99457,1.99461,805502.0
2008-06-24 02:07:00,1.99449,1.99449,1.99418,1.99418,6159609.0
2008-06-24 02:08:00,1.99464,1.99464,1.99434,1.99434,13136355.0
2008-06-24 02:09:00,1.99421,1.99433,1.99421,1.99433,5627928.0
2008-06-24 02:10:00,1.99436,1.9945,1.99419,1.9945,3601902.0
2008-06-24 02:11:00,1.99443,1.99449,1.99436,1.99436,14048046.0
2008-06-24 02:12:00,1.99433,1.9944,1.99424,1.9944,554684.0
2008-06-24 02:13:00,1.99444,1.99471,1.99442,1.99452,9745670.0
2008-06-24 02:14:00,1.99445,1.99445,1.99422,1.99422,3209949.0
2008-06-24 02:15:00,1.99448,1.99468,1.99407,1.99407,6543329.0
2008-06-24 02:16:00,1.99469,1.99474,1.99437,1.9946,6781142.0
2008-06-24 02:17:00,1.99474,1.99489,1.99472,1.99472,11112874.0
2008-06-24 02:18:00,1.9948,1.9948,1.99455,1.99457,6048555.0
2008-06-24 02:19:00,1.99458,1.99485,1.99452,1.99485,7593391.0
2008-06-24 02:20:00,1.9949,1.9949,1.9949,1.9949,149574.0
2008-06-24 02:21:00,1.99486,1.99486,1.99443,1.99457,18138790.0
2008-06-24 02:22:00,1.99465,1.99465,1.99456,1.99456,1211520.0
2008-06-24 02:23:00,1.99452,1.99473,1.99452,1.99458,10489889.0
2008-06-24 02:24:00,1.99449,1.99485,1.99449,1.99485,2162915.0
2008-06-24 02:25:00,1.99474,1.99488,1.99474,1.99483,3983658.0
2008-06-24 02:26:00,1.99481,1.99481,1.99468,1.99468,985061.0
2008-06-24 02:27:00,1.99461,1.99461,1.99444,1.99459,2434402.0
2008-06-24 02:28:00,1.99464,1.99484,1.99435,1.99436,5694450.0
2008-06-24 02:29:00,1.99451,1.99474,1.99451,1.99473,2998022.0
2008-06-24 02:30:00,1.99458,1.99458,1.99412,1.99412,4947287.0
2008-06-24 02:31:00,1.99429,1.9946,1.99429,1.9946,8698267.0
2008-06-24 02:32:00,1.99468,1.99468,1.99455,1.99455,6305681.0
2008-06-24 02:33:00,1.99452,1.99461,1.99442,1.99461,5183488.0
2008-06-24 02:34:00,1.99461,1.99464,1.9945,1.99453,12019359.0
2008-06-24 02:35:00,1.99453,1.99458,1.99443,1.99458,4278537.0
2008-06-24 02:36:00,1.99456,1.99456,1.99414,1.99442,16823605.0
2008-06-24 02:37:00,1.994,1.99445,1.99371,1.99445,69979954.0
2008-06-24 02:38:00,1.99451,1.99463,1.99447,1.99456,7061250.0
2008-06-24 02:39:00,1.9946,1.99471,1.99457,1.99468,5710673.0
2008-06-24 02:40:00,1.99476,1.99481,1.99462,1.99481,8827500.0
2008-06-24 02:41:00,1.99474,1.99474,1.99415,1.99415,12734583.0
2008-06-24 02:42:00,1.99416,1.99416,1.99409,1.99409,2210928.0
2008-06-24 02:43:00,1.99405,1.99423,1.99367,1.99367,3372679.0
2008-06-24 02:44:00,1.99406,1.99417,1.99406,1.99416,3648656.0
2008-06-24 02:45:00,1.99431,1.99431,1.99408,1.99416,11314078.0
2008-06-24 02:46:00,1.99423,1.99479,1.99423,1.99479,3240479.0
2008-06-24 02:47:00,1.99489,1.99489,1.99481,1.99488,5700647.0
2008-06-24 02:48:00,1.99481,1.99481,1.99436,1.99436,6591217.0
2008-06-24 02:49:00,1.99443,1.99453,1.99435,1.99435,5907924.0
2008-06-24 02:50:00,1.99426,1.99435,1.99423,1.99435,5260007.0
2008-06-24 02:51:00,1.99434,1.99443,1.99423,1.99433,12678197.0
2008-06-24 02:52:00,1.99422,1.9944,1.99414,1.9944,10683551.0
2008-06-24 02:53:00,1.99461,1.99486,1.99461,1.99486,21435549.0
2008-06-24 02:54:00,1.99497,1.9957,1.99497,1.9957,6501792.0
2008-06-24 02:55:00,1.99564,1.99564,1.9951,1.9951,2582882.0
2008-06-24 02:56:00,1.99503,1.99503,1.99442,1.99442,2422190.0
2008-06-24 02:57:00,1.99457,1.99457,1.99436,1.99436,7144389.0
2008-06-24 02:58:00,1.99415,1.99415,1.99391,1.99391,4057980.0
2008-06-24 02:59:00,1.99393,1.99409,1.99393,1.99404,30853791.0
2008-06-24 03:00:00,1.99407,1.99446,1.99407,1.99446,6663952.0
2008-06-24 03:01:00,1.99441,1.99465,1.99441,1.99465,6913269.0
2008-06-24 03:02:00,1.99471,1.99471,1.99432,1.9945,10514448.0
2008-06-24 03:03:00,1.99436,1.9945,1.99414,1.9945,4647731.0
2008-06-24 03:04:00,1.99453,1.99453,1.99414,1.99431,775296.0
2008-06-24 03:05:00,1.99422,1.99435,1.99413,1.99435,2354673.0
2008-06-24 03:06:00,1.99418,1.99431,1.99415,1.99415,2400273.0
2008-06-24 03:07:00,1.99423,1.99462,1.99423,1.99456,4668669.0
2008-06-24 03:08:00,1.99463,1.99485,1.99463,1.99476,10211319.0
2008-06-24 03:09:00,1.99474,1.99478,1.9947,1.99478,13890664.0
2008-06-24 03:10:00,1.99464,1.99482,1.99457,1.99457,1479089.0
2008-06-24 03:11:00,1.99441,1.99468,1.99414,1.99468,10766008.0
2008-06-24 03:12:00,1.99464,1.99486,1.99464,1.99486,5381551.0
2008-06-24 03:13:00,1.99488,1.99491,1.99474,1.99484,13631961.0
2008-06-24 03:14:00,1.99482,1.99484,1.99466,1.99484,4641602.0
2008-06-24 03:15:00,1.99485,1.99504,1.99485,1.99499,15790641.0
2008-06-24 03:16:00,1.99489,1.99489,1.99468,1.99468,3548925.0
2008-06-24 03:17:00,1.99487,1.99521,1.99487,1.9951,1148406.0
2008-06-24 03:18:00,1.99522,1.99522,1.99373,1.99493,8018725.0
2008-06-24 03:19:00,1.99479,1.99494,1.99469,1.99494,6039123.0
2008-06-24 03:20:00,1.99492,1.99502,1.99452,1.99491,13503546.0
2008-06-24 03:21:00,1.99498,1.99519,1.99491,1.99519,9068632.0
2008-06-24 03:22:00,1.99513,1.99513,1.99475,1.99475,3892097.0
2008-06-24 03:23:00,1.99458,1.99458,1.99445,1.9945,13653582.0
2008-06-24 03:24:00,1.99474,1.9951,1.99474,1.99499,3441246.0
2008-06-24 03:25:00,1.99491,1.99491,1.99463,1.99463,10259203.0
2008-06-24 03:26:00,1.99459,1.995,1.99459,1.99492,3045870.0
2008-06-24 03:27:00,1.99508,1.99508,1.99478,1.99507,8237433.0
2008-06-24 03:28:00,1.99506,1.99506,1.99483,1.99504,6449534.0
2008-06-24 03:29:00,1.99499,1.99507,1.99462,1.99462,15415016.0
2008-06-24 03:30:00,1.99466,1.99487,1.99466,1.99484,8716958.0
2008-06-24 03:31:00,1.99473,1.99473,1.9942,1.9942,6640685.0
2008-06-24 03:32:00,1.9945,1.99484,1.9945,1.99484,3955927.0
2008-06-24 03:33:00,1.99485,1.99485,1.99453,1.99453,30548554.0
2008-06-24 03:34:00,1.99448,1.99458,1.9943,1.9943,13133795.0
2008-06-24 03:35:00,1.9943,1.99473,1.99428,1.99473,8065639.0
2008-06-24 03:36:00,1.99482,1.99482,1.9947,1.9947,6827035.0
2008-06-24 03:37:00,1.99464,1.99464,1.9944,1.99443,4790879.0
2008-06-24 03:38:00,1.99453,1.99501,1.99453,1.99501,4987091.0
2008-06-24 03:39:00,1.99513,1.99532,1.99513,1.99532,45894943.0
2008-06-24 03:40:00,1.99517,1.99517,1.99489,1.99489,6256813.0
2008-06-24 03:41:00,1.99491,1.99526,1.9949,1.99496,8432235.0
2008-06-24 03:42:00,1.99503,1.99539,1.99503,1.99538,8398680.0
2008-06-24 03:43:00,1.99535,1.99535,1.99515,1.99515,4374102.0
2008-06-24 03:44:00,1.99517,1.99528,1.99501,1.99528,6967336.0
2008-06-24 03:45:00,1.99531,1.99552,1.99531,1.99545,2562461.0
2008-06-24 03:46:00,1.99538,1.99538,1.99516,1.99522,9181624.0
2008-06-24 03:47:00,1.99515,1.99515,1.99486,1.99486,1546393.0
2008-06-24 03:48:00,1.99485,1.99528,1.99483,1.99528,39713675.0
2008-06-24 03:49:00,1.9954,1.9954,1.99517,1.99517,16388965.0
2008-06-24 03:50:00,1.99528,1.99543,1.99528,1.9953,4860925.0
2008-06-24 03:51:00,1.99532,1.99538,1.99532,1.99534,5573045.0
2008-06-24 03:52:00,1.99525,1.99526,1.99499,1.99499,6876605.0
2008-06-24 03:53:00,1.99493,1.99502,1.99486,1.99491,9461873.0
2008-06-24 03:54:00,1.99491,1.99513,1.99491,1.99504,6429340.0
2008-06-24 03:55:00,1.99518,1.99538,1.99518,1.99524,4662132.0
2008-06-24 03:56:00,1.99523,1.99545,1.99523,1.99545,4486426.0
2008-06-24 03:57:00,1.99533,1.99533,1.99505,1.9952,3942886.0
2008-06-24 03:58:00,1.99536,1.99563,1.99412,1.99561,13988100.0
2008-06-24 03:59:00,1.99566,1.99566,1.99554,1.99561,10063332.0
2008-06-24 04:00:00,1.99553,1.99553,1.99527,1.99527,4691547.0
2008-06-24 04:01:00,1.99528,1.99553,1.99528,1.99553,6999783.0
2008-06-24 04:02:00,1.99553,1.99553,1.99528,1.99528,36849217.0
2008-06-24 04:03:00,1.99527,1.99551,1.99527,1.99551,9165077.0
2008-06-24 04:04:00,1.99549,1.9955,1.99536,1.99544,11310628.0
2008-06-24 04:05:00,1.99543,1.99543,1.99515,1.99515,11784242.0
2008-06-24 04:06:00,1.99526,1.99541,1.9952,1.99541,13288114.0
2008-06-24 04:07:00,1.99536,1.99537,1.99516,1.9953,5297074.0
2008-06-24 04:08:00,1.99478,1.99532,1.99478,1.99532,6515418.0
2008-06-24 04:09:00,1.99539,1.99556,1.99539,1.99556,9099463.0
2008-06-24 04:10:00,1.99563,1.99579,1.99563,1.99563,2637746.0
2008-06-24 04:11:00,1.9955,1.9955,1.99501,1.99511,623112.0
2008-06-24 04:12:00,1.99513,1.99513,1.99497,1.99501,8922927.0
2008-06-24 04:13:00,1.99492,1.99498,1.99484,1.99487,28599814.0
2008-06-24 04:14:00,1.99489,1.995,1.99474,1.995,4287768.0
2008-06-24 04:15:00,1.99511,1.99517,1.99482,1.99482,1989488.0
2008-06-24 04:16:00,1.9949,1.99503,1.99453,1.99482,6796974.0
2008-06-24 04:17:00,1.99474,1.99481,1.99457,1.99481,4274302.0
2008-06-24 04:18:00,1.99489,1.99509,1.99489,1.99509,8807815.0
2008-06-24 04:19:00,1.99495,1.99495,1.9947,1.9948,2300252.0
2008-06-24 04:20:00,1.99479,1.99488,1.99461,1.99488,11956406.0
2008-06-24 04:21:00,1.99492,1.9951,1.99475,1.9951,9516697.0
2008-06-24 04:22:00,1.99508,1.99508,1.99491,1.99491,4385772.0
2008-06-24 04:23:00,1.99503,1.9952,1.99503,1.9952,1733645.0
2008-06-24 04:24:00,1.99522,1.99522,1.99484,1.99489,1896413.0
2008-06-24 04:25:00,1.99487,1.99496,1.99484,1.99496,8557031.0
2008-06-24 04:26:00,1.99504,1.99526,1.99504,1.99526,7203863.0
2008-06-24 04:27:00,1.99532,1.99539,1.99507,1.99525,6186642.0
2008-06-24 04:28:00,1.99516,1.99516,1.99501,1.9951,2841210.0
2008-06-24 04:29:00,1.99499,1.99524,1.99499,1.99524,7228819.0
2008-06-24 04:30:00,1.99512,1.99551,1.99512,1.99551,6755433.0
2008-06-24 04:31:00,1.99555,1.99568,1.9955,1.9955,5220325.0
2008-06-24 04:32:00,1.99543,1.99582,1.99543,1.99575,2167207.0
2008-06-24 04:33:00,1.9957,1.9957,1.99539,1.99539,3171692.0
2008-06-24 04:34:00,1.99536,1.99536,1.99499,1.99499,5514215.0
2008-06-24 04:35:00,1.99498,1.99509,1.99494,1.99509,9649691.0
2008-06-24 04:36:00,1.99522,1.9956,1.99522,1.9956,2003258.0
2008-06-24 04:37:00,1.9958,1.99636,1.9958,1.99636,6155260.0
2008-06-24 04:38:00,1.99636,1.99647,1.99629,1.99647,3132580.0
2008-06-24 04:39:00,1.99658,1.99665,1.99647,1.99665,1402017.0
2008-06-24 04:40:00,1.99666,1.99666,1.99634,1.99645,12721964.0
2008-06-24 04:41:00,1.99642,1.99642,1.99628,1.99642,5367489.0
2008-06-24 04:42:00,1.99639,1.99639,1.99618,1.99618,9438658.0
2008-06-24 04:43:00,1.9963,1.99643,1.99627,1.99643,3809546.0
2008-06-24 04:44:00,1.99645,1.99663,1.9964,1.99663,4261288.0
2008-06-24 04:45:00,1.99649,1.99649,1.99618,1.99623,10408442.0
2008-06-24 04:46:00,1.99633,1.99651,1.99633,1.99651,3942857.0
2008-06-24 04:47:00,1.99658,1.99658,1.99632,1.99635,8949759.0
2008-06-24 04:48:00,1.99638,1.99645,1.99636,1.99644,5674357.0
2008-06-24 04:49:00,1.99641,1.99641,1.99451,1.99451,10051729.0
2008-06-24 04:50:00,1.99601,1.99609,1.99601,1.99609,9212822.0
2008-06-24 04:51:00,1.99618,1.99644,1.99608,1.99644,6696928.0
2008-06-24 04:52:00,1.99642,1.99647,1.99627,1.99632,8468378.0
2008-06-24 04:53:00,1.99637,1.99684,1.99625,1.99625,4281948.0
2008-06-24 04:54:00,1.99633,1.99633,1.99601,1.99603,5927364.0
2008-06-24 04:55:00,1.99599,1.99626,1.99598,1.99626,2600360.0
2008-06-24 04:56:00,1.99642,1.99671,1.99642,1.99666,19858381.0
2008-06-24 04:57:00,1.9965,1.99696,1.9965,1.99693,1618501.0
2008-06-24 04:58:00,1.9967,1.99684,1.9967,1.99683,4800143.0
2008-06-24 04:59:00,1.99683,1.99701,1.99671,1.99672,2747181.0
2008-06-24 05:00:00,1.9969,1.99718,1.9969,1.99718,7540682.0
2008-06-24 05:01:00,1.99725,1.99746,1.99725,1.99731,16163998.0
2008-06-24 05:02:00,1.99723,1.99742,1.99708,1.99708,7040677.0
2008-06-24 05:03:00,1.99704,1.99715,1.99658,1.99715,2596423.0
2008-06-24 05:04:00,1.99722,1.99731,1.99715,1.99725,2526518.0
2008-06-24 05:05:00,1.99723,1.99734,1.9971,1.99721,10225172.0
2008-06-24 05:06:00,1.99712,1.99712,1.99653,1.99653,3142302.0
2008-06-24 05:07:00,1.99646,1.99646,1.99623,1.99642,5148426.0
2008-06-24 05:08:00,1.99639,1.99698,1.99639,1.99698,13635400.0
2008-06-24 05:09:00,1.99725,1.9973,1.99725,1.99726,5937354.0
2008-06-24 05:10:00,1.99719,1.9972,1.99668,1.99668,18461262.0
2008-06-24 05:11:00,1.99648,1.9967,1.99629,1.99629,12765675.0
2008-06-24 05:12:00,1.9963,1.9963,1.99625,1.99626,7999807.0
2008-06-24 05:13:00,1.99651,1.99669,1.99651,1.99663,4841224.0
2008-06-24 05:14:00,1.99664,1.99668,1.99663,1.99665,2086414.0
2008-06-24 05:15:00,1.99661,1.9967,1.99657,1.99657,6656238.0
2008-06-24 05:16:00,1.99656,1.99656,1.99641,1.99651,12727703.0
2008-06-24 05:17:00,1.99649,1.99649,1.99615,1.99648,2301287.0
2008-06-24 05:18:00,1.9966,1.9967,1.9966,1.99666,1652148.0
2008-06-24 05:19:00,1.99659,1.9966,1.9965,1.99653,13140829.0
2008-06-24 05:20:00,1.99651,1.9966,1.99649,1.9966,12710103.0
2008-06-24 05:21:00,1.99641,1.99677,1.99641,1.99677,6680990.0
2008-06-24 05:22:00,1.99679,1.99683,1.99677,1.99683,2796402.0
2008-06-24 05:23:00,1.99672,1.99672,1.99617,1.99617,11164998.0
2008-06-24 05:24:00,1.99627,1.99646,1.99627,1.99646,4883347.0
2008-06-24 05:25:00,1.99639,1.99645,1.99623,1.99623,7489633.0
2008-06-24 05:26:00,1.99631,1.99631,1.99578,1.99578,4763258.0
2008-06-24 05:27:00,1.99592,1.99592,1.99574,1.99577,5630817.0
2008-06-24 05:28:00,1.9957,1.99581,1.9955,1.99581,4133359.0
2008-06-24 05:29:00,1.9958,1.9958,1.99561,1.99566,9171298.0
2008-06-24 05:30:00,1.99565,1.99589,1.99565,1.99589,8131150.0
2008-06-24 05:31:00,1.99587,1.99587,1.99563,1.9957,6741424.0
2008-06-24 05:32:00,1.99582,1.99591,1.99555,1.99578,2062973.0
2008-06-24 05:33:00,1.99581,1.99598,1.99579,1.99598,6330956.0
2008-06-24 05:34:00,1.99593,1.99593,1.9956,1.9956,4847068.0
2008-06-24 05:35:00,1.99563,1.99563,1.99555,1.99562,10677340.0
2008-06-24 05:36:00,1.99554,1.99554,1.99536,1.99546,4878549.0
2008-06-24 05:37:00,1.99545,1.99559,1.99542,1.99542,10753853.0
2008-06-24 05:38:00,1.99537,1.99537,1.99507,1.99534,4303173.0
2008-06-24 05:39:00,1.9954,1.9954,1.99495,1.99522,7948552.0
2008-06-24 05:40:00,1.99536,1.99554,1.99536,1.99554,4641147.0
2008-06-24 05:41:00,1.99553,1.99553,1.99546,1.99548,19236954.0
2008-06-24 05:42:00,1.99553,1.9957,1.99553,1.99565,15302507.0
2008-06-24 05:43:00,1.99554,1.99625,1.99554,1.99625,8046911.0
2008-06-24 05:44:00,1.996,1.99637,1.996,1.99611,6814641.0
2008-06-24 05:45:00,1.99614,1.99614,1.99589,1.99595,4256462.0
2008-06-24 05:46:00,1.99592,1.99592,1.99569,1.99569,2902980.0
2008-06-24 05:47:00,1.99566,1.99566,1.99551,1.99551,3061151.0
2008-06-24 05:48:00,1.99554,1.99554,1.99515,1.99537,5160951.0
2008-06-24 05:49:00,1.99547,1.99571,1.99546,1.99571,6609698.0
2008-06-24 05:50:00,1.99564,1.99564,1.99525,1.9955,21347754.0
2008-06-24 05:51:00,1.99557,1.99607,1.99557,1.9957,6347865.0
2008-06-24 05:52:00,1.99592,1.99617,1.99592,1.99616,8661786.0
2008-06-24 05:53:00,1.99616,1.99617,1.99611,1.99617,3171241.0
2008-06-24 05:54:00,1.99624,1.99643,1.99624,1.9964,2183160.0
2008-06-24 05:55:00,1.99638,1.99638,1.99603,1.99603,3318289.0
2008-06-24 05:56:00,1.99591,1.99607,1.99591,1.99607,4404359.0
2008-06-24 05:57:00,1.99606,1.99614,1.99571,1.99584,12845381.0
2008-06-24 05:58:00,1.99626,1.9964,1.99626,1.99638,2156997.0
2008-06-24 05:59:00,1.99637,1.99646,1.99632,1.99646,7445347.0
2008-06-24 06:00:00,1.99649,1.99649,1.99615,1.99619,8792563.0
2008-06-24 06:01:00,1.99626,1.99626,1.99601,1.99601,7629478.0
2008-06-24 06:02:00,1.99596,1.99598,1.99569,1.99581,11064767.0
2008-06-24 06:03:00,1.99591,1.99622,1.99591,1.99622,3015602.0
2008-06-24 06:04:00,1.99638,1.99677,1.99638,1.99677,4527911.0
2008-06-24 06:05:00,1.99684,1.99684,1.99643,1.99643,3287149.0
2008-06-24 06:06:00,1.99626,1.99626,1.99575,1.99575,2015406.0
2008-06-24 06:07:00,1.99585,1.9961,1.99585,1.99609,33903535.0
2008-06-24 06:08:00,1.99594,1.99594,1.99569,1.99583,36651339.0
2008-06-24 06:09:00,1.99599,1.99618,1.99595,1.99618,9448236.0
2008-06-24 06:10:00,1.99614,1.99614,1.99583,1.99583,10500288.0
2008-06-24 06:11:00,1.99585,1.99585,1.9956,1.99582,4264760.0
2008-06-24 06:12:00,1.99596,1.9961,1.99588,1.99601,4141479.0
2008-06-24 06:13:00,1.99601,1.99602,1.99588,1.99595,4301122.0
2008-06-24 06:14:00,1.9959,1.99604,1.9959,1.99604,3389978.0
2008-06-24 06:15:00,1.99603,1.99628,1.99539,1.99583,14628356.0
2008-06-24 06:16:00,1.99582,1.99582,1.99559,1.99559,3470039.0
2008-06-24 06:17:00,1.99555,1.99577,1.99555,1.99577,4379953.0
2008-06-24 06:18:00,1.99581,1.99599,1.99543,1.99552,41959202.0
2008-06-24 06:19:00,1.99555,1.99568,1.99545,1.99568,3839678.0
2008-06-24 06:20:00,1.99571,1.99573,1.99559,1.99566,3157605.0
2008-06-24 06:21:00,1.99576,1.996,1.99564,1.99569,12424290.0
2008-06-24 06:22:00,1.99581,1.99581,1.99569,1.99569,16221891.0
2008-06-24 06:23:00,1.9956,1.99592,1.99558,1.99592,1186137.0
2008-06-24 06:24:00,1.99591,1.99597,1.99583,1.99583,7321318.0
2008-06-24 06:25:00,1.99581,1.99624,1.99581,1.99624,5686333.0
2008-06-24 06:26:00,1.99621,1.99621,1.99605,1.99606,3863860.0
2008-06-24 06:27:00,1.99605,1.99624,1.99605,1.99624,3292548.0
2008-06-24 06:28:00,1.99621,1.99627,1.99482,1.99616,1636939.0
2008-06-24 06:29:00,1.99622,1.99625,1.99611,1.99625,4631791.0
2008-06-24 06:30:00,1.99621,1.99641,1.99609,1.99641,7241594.0
2008-06-24 06:31:00,1.99649,1.99667,1.99648,1.99667,8399863.0
2008-06-24 06:32:00,1.99674,1.99688,1.99674,1.99688,11079890.0
2008-06-24 06:33:00,1.9969,1.99721,1.9969,1.99721,984043.0
2008-06-24 06:34:00,1.99723,1.99755,1.99723,1.99755,2589594.0
2008-06-24 06:35:00,1.99752,1.99752,1.99715,1.99715,9522724.0
2008-06-24 06:36:00,1.9971,1.99712,1.99696,1.99705,16183983.0
2008-06-24 06:37:00,1.99698,1.99703,1.99693,1.99693,9040751.0
2008-06-24 06:38:00,1.997,1.997,1.99687,1.99694,3775541.0
2008-06-24 06:39:00,1.99695,1.99717,1.99695,1.99717,10072865.0
2008-06-24 06:40:00,1.99717,1.99717,1.99698,1.99706,3074680.0
2008-06-24 06:41:00,1.99707,1.9972,1.99705,1.99714,11414089.0
2008-06-24 06:42:00,1.9971,1.9971,1.99659,1.99659,3121305.0
2008-06-24 06:43:00,1.99664,1.9967,1.9965,1.99666,9272763.0
2008-06-24 06:44:00,1.99655,1.99665,1.99628,1.99665,10272315.0
2008-06-24 06:45:00,1.99671,1.99705,1.99671,1.99691,5938878.0
2008-06-24 06:46:00,1.99683,1.99684,1.99668,1.99668,2356641.0
2008-06-24 06:47:00,1.99648,1.99656,1.99644,1.99654,5689927.0
2008-06-24 06:48:00,1.99657,1.99678,1.99655,1.99655,7201165.0
2008-06-24 06:49:00,1.99638,1.99671,1.99638,1.99669,8810774.0
2008-06-24 06:50:00,1.99661,1.99661,1.99608,1.99608,24370659.0
2008-06-24 06:51:00,1.99625,1.99644,1.99625,1.99625,8037728.0
2008-06-24 06:52:00,1.99624,1.99645,1.99624,1.99645,8730892.0
2008-06-24 06:53:00,1.99655,1.99656,1.9964,1.99646,10696613.0
2008-06-24 06:54:00,1.99632,1.99632,1.99611,1.99614,7488824.0
2008-06-24 06:55:00,1.99598,1.99617,1.99598,1.99609,6911183.0
2008-06-24 06:56:00,1.9961,1.9961,1.99596,1.99604,2717645.0
2008-06-24 06:57:00,1.99601,1.99643,1.99595,1.99643,7001600.0
2008-06-24 06:58:00,1.99634,1.99666,1.99634,1.99666,7321751.0
2008-06-24 06:59:00,1.9967,1.99685,1.99664,1.99664,12031201.0
2008-06-24 07:00:00,1.99692,1.99711,1.99692,1.99705,3830035.0
2008-06-24 07:01:00,1.99713,1.9973,1.99712,1.99718,5801886.0
2008-06-24 07:02:00,1.99733,1.99733,1.99705,1.99723,9315845.0
2008-06-24 07:03:00,1.99728,1.99743,1.99707,1.99707,4584463.0
2008-06-24 07:04:00,1.99707,1.99715,1.99685,1.99715,11836490.0
2008-06-24 07:05:00,1.99714,1.99719,1.99696,1.99696,10565797.0
2008-06-24 07:06:00,1.99695,1.99752,1.99695,1.99752,1364980.0
2008-06-24 07:07:00,1.99747,1.99766,1.99747,1.9975,15930874.0
2008-06-24 07:08:00,1.99733,1.99762,1.99733,1.99762,5647232.0
2008-06-24 07:09:00,1.99765,1.99793,1.99765,1.99793,5104211.0
2008-06-24 07:10:00,1.99784,1.99794,1.99779,1.99794,6130395.0
2008-06-24 07:11:00,1.99788,1.99788,1.99599,1.99734,3832564.0
2008-06-24 07:12:00,1.99733,1.99733,1.99696,1.99732,16744931.0
2008-06-24 07:13:00,1.99723,1.99732,1.99723,1.99731,2727794.0
2008-06-24 07:14:00,1.99734,1.99734,1.9972,1.99724,6341469.0
2008-06-24 07:15:00,1.99736,1.99758,1.99736,1.99756,11080090.0
2008-06-24 07:16:00,1.99771,1.99792,1.99765,1.99792,10528992.0
2008-06-24 07:17:00,1.99793,1.99793,1.9974,1.9974,9179048.0
2008-06-24 07:18:00,1.9974,1.9974,1.99696,1.99728,12542047.0
2008-06-24 07:19:00,1.99724,1.99737,1.9971,1.99718,3153845.0
2008-06-24 07:20:00,1.99721,1.99761,1.99721,1.99752,2396810.0
2008-06-24 07:21:00,1.9974,1.99757,1.99727,1.99757,6945029.0
2008-06-24 07:22:00,1.99755,1.99759,1.99739,1.99754,2436840.0
2008-06-24 07:23:00,1.99769,1.9979,1.99753,1.99754,3282335.0
2008-06-24 07:24:00,1.99768,1.99783,1.99767,1.9977,5165233.0
2008-06-24 07:25:00,1.99771,1.99771,1.99736,1.99745,3574345.0
2008-06-24 07:26:00,1.99741,1.99741,1.99722,1.99722,3990637.0
2008-06-24 07:27:00,1.99721,1.99721,1.99691,1.99714,2806358.0
2008-06-24 07:28:00,1.99722,1.99749,1.99722,1.99745,3663610.0
2008-06-24 07:29:00,1.99751,1.99772,1.99739,1.99772,12705804.0
2008-06-24 07:30:00,1.99777,1.99783,1.99762,1.99774,13402634.0
2008-06-24 07:31:00,1.99762,1.99762,1.99747,1.99762,8738293.0
2008-06-24 07:32:00,1.99761,1.99806,1.99761,1.99806,2662526.0
2008-06-24 07:33:00,1.99805,1.99806,1.99796,1.99796,3179880.0
2008-06-24 07:34:00,1.99796,1.99798,1.99767,1.99798,6030893.0
2008-06-24 07:35:00,1.99792,1.99802,1.9978,1.99787,2670149.0
2008-06-24 07:36:00,1.99798,1.99798,1.99773,1.99773,14948630.0
2008-06-24 07:37:00,1.99757,1.99757,1.99732,1.9974,11472210.0
2008-06-24 07:38:00,1.99745,1.99761,1.99741,1.99761,3916415.0
2008-06-24 07:39:00,1.99759,1.99761,1.99749,1.99749,1899394.0
2008-06-24 07:40:00,1.99758,1.99777,1.99751,1.99767,4603746.0
2008-06-24 07:41:00,1.99771,1.99794,1.99762,1.99794,7390161.0
2008-06-24 07:42:00,1.99798,1.99798,1.99792,1.99792,5593259.0
2008-06-24 07:43:00,1.99785,1.99785,1.99752,1.99758,3838679.0
2008-06-24 07:44:00,1.99752,1.99752,1.99722,1.99722,5396685.0
2008-06-24 07:45:00,1.99721,1.99742,1.99721,1.99732,16848464.0
2008-06-24 07:46:00,1.9973,1.9973,1.99715,1.99715,7555984.0
2008-06-24 07:47:00,1.99724,1.99731,1.99723,1.99731,4241936.0
2008-06-24 07:48:00,1.9974,1.99746,1.9973,1.99736,1543174.0
2008-06-24 07:49:00,1.99731,1.99734,1.99713,1.9972,6322502.0
2008-06-24 07:50:00,1.99718,1.99718,1.99701,1.99702,7362022.0
2008-06-24 07:51:00,1.99693,1.99693,1.99661,1.99681,3565917.0
2008-06-24 07:52:00,1.99678,1.99691,1.99673,1.99673,7964351.0
2008-06-24 07:53:00,1.99668,1.99684,1.99664,1.99684,17520744.0
2008-06-24 07:54:00,1.99691,1.99718,1.99687,1.99718,11089662.0
2008-06-24 07:55:00,1.99724,1.99744,1.99703,1.99744,6235224.0
2008-06-24 07:56:00,1.9974,1.9974,1.997,1.99705,3928471.0
2008-06-24 07:57:00,1.99719,1.9972,1.99704,1.9972,9112791.0
2008-06-24 07:58:00,1.9972,1.99721,1.99706,1.99721,1356626.0
2008-06-24 07:59:00,1.99719,1.99726,1.99718,1.9972,15461587.0
2008-06-24 08:00:00,1.9971,1.99734,1.9971,1.99731,2519714.0
2008-06-24 08:01:00,1.99722,1.99723,1.99702,1.99722,10709861.0
2008-06-24 08:02:00,1.99735,1.99784,1.99735,1.99784,2299570.0
2008-06-24 08:03:00,1.9979,1.99802,1.9979,1.99797,4074155.0
2008-06-24 08:04:00,1.99795,1.99832,1.99795,1.99821,15334263.0
2008-06-24 08:05:00,1.99825,1.99832,1.99814,1.99814,1361424.0
2008-06-24 08:06:00,1.99819,1.99819,1.99784,1.99784,2361151.0
2008-06-24 08:07:00,1.99796,1.99827,1.99795,1.99827,3862760.0
2008-06-24 08:08:00,1.99833,1.9984,1.99817,1.99817,4627048.0
2008-06-24 08:09:00,1.99808,1.99808,1.99772,1.99791,19136879.0
2008-06-24 08:10:00,1.99785,1.99785,1.99762,1.99762,2152484.0
2008-06-24 08:11:00,1.99776,1.99781,1.99764,1.99781,2196280.0
2008-06-24 08:12:00,1.99776,1.99778,1.9977,1.99777,3831902.0
2008-06-24 08:13:00,1.99787,1.99805,1.99787,1.99805,3993884.0
2008-06-24 08:14:00,1.99805,1.99819,1.99796,1.99796,17005626.0
2008-06-24 08:15:00,1.99794,1.99797,1.9977,1.99797,6146113.0
2008-06-24 08:16:00,1.99813,1.99861,1.99813,1.99861,9659228.0
2008-06-24 08:17:00,1.99865,1.99865,1.99856,1.99856,7251591.0
2008-06-24 08:18:00,1.99845,1.99871,1.99829,1.99871,3218907.0
2008-06-24 08:19:00,1.99883,1.99901,1.9988,1.99901,2955387.0
2008-06-24 08:20:00,1.99918,1.99942,1.99918,1.99936,25486543.0
2008-06-24 08:21:00,1.99933,1.9995,1.99914,1.99942,2524062.0
2008-06-24 08:22:00,1.9994,1.9994,1.99875,1.99877,29646330.0
2008-06-24 08:23:00,1.99876,1.99876,1.99849,1.99849,4199996.0
2008-06-24 08:24:00,1.99856,1.99856,1.99818,1.99818,7909406.0
2008-06-24 08:25:00,1.99828,1.99828,1.99806,1.9981,3644974.0
2008-06-24 08:26:00,1.99807,1.99807,1.99774,1.99774,22765953.0
2008-06-24 08:27:00,1.99762,1.9979,1.9976,1.9979,6339776.0
2008-06-24 08:28:00,1.99798,1.99841,1.99798,1.99841,4980498.0
2008-06-24 08:29:00,1.99836,1.99847,1.99822,1.99822,3142533.0
2008-06-24 08:30:00,1.99841,1.99878,1.99841,1.99878,16376112.0
2008-06-24 08:31:00,1.99878,1.99895,1.99865,1.99872,9713838.0
2008-06-24 08:32:00,1.99876,1.99895,1.9985,1.9985,2257408.0
2008-06-24 08:33:00,1.99832,1.99834,1.99813,1.99823,6392287.0
2008-06-24 08:34:00,1.99806,1.99806,1.99796,1.99796,5030612.0
2008-06-24 08:35:00,1.99806,1.99813,1.99804,1.99812,7746695.0
2008-06-24 08:36:00,1.99816,1.99825,1.99813,1.99813,4891943.0
2008-06-24 08:37:00,1.99805,1.9982,1.99803,1.99807,3626534.0
2008-06-24 08:38:00,1.9981,1.9983,1.9981,1.9983,3091721.0
2008-06-24 08:39:00,1.9983,1.9983,1.99794,1.9982,5259751.0
2008-06-24 08:40:00,1.99812,1.99812,1.99786,1.99786,1878667.0
2008-06-24 08:41:00,1.99781,1.99787,1.99781,1.99786,3384377.0
2008-06-24 08:42:00,1.99772,1.99772,1.99752,1.99752,2884205.0
2008-06-24 08:43:00,1.99755,1.99755,1.99726,1.99732,6958576.0
2008-06-24 08:44:00,1.99727,1.99727,1.99714,1.99721,13747648.0
2008-06-24 08:45:00,1.99691,1.99739,1.99691,1.99739,10591156.0
2008-06-24 08:46:00,1.99732,1.99732,1.99709,1.99722,6783034.0
2008-06-24 08:47:00,1.99731,1.99733,1.99727,1.99727,6226763.0
2008-06-24 08:48:00,1.99723,1.99726,1.99705,1.99725,12879661.0
2008-06-24 08:49:00,1.99733,1.99762,1.99733,1.99762,2659052.0
2008-06-24 08:50:00,1.99758,1.99786,1.99758,1.99783,4744138.0
2008-06-24 08:51:00,1.99792,1.99792,1.9976,1.9976,2900815.0
2008-06-24 08:52:00,1.99771,1.99782,1.99767,1.99767,3543492.0
2008-06-24 08:53:00,1.99783,1.99783,1.99779,1.99779,11806929.0
2008-06-24 08:54:00,1.99779,1.99779,1.99766,1.99775,7242573.0
2008-06-24 08:55:00,1.99787,1.99822,1.99787,1.99822,7764941.0
2008-06-24 08:56:00,1.99826,1.99861,1.99826,1.99839,4018251.0
2008-06-24 08:57:00,1.99846,1.99846,1.99823,1.99827,27177358.0
2008-06-24 08:58:00,1.99832,1.99841,1.99821,1.99841,2461362.0
2008-06-24 08:59:00,1.99843,1.99843,1.99829,1.99829,25987050.0
2008-06-24 09:00:00,1.99829,1.99829,1.99812,1.99814,6995437.0
2008-06-24 09:01:00,1.99819,1.99838,1.99818,1.99829,24870493.0
2008-06-24 09:02:00,1.99844,1.9986,1.99839,1.99839,1235991.0
2008-06-24 09:03:00,1.99836,1.99838,1.99815,1.99815,1899595.0
2008-06-24 09:04:00,1.99813,1.99845,1.99812,1.99812,14588578.0
2008-06-24 09:05:00,1.99808,1.99813,1.99792,1.99813,4017348.0
2008-06-24 09:06:00,1.99811,1.99837,1.99811,1.99837,805895.0
2008-06-24 09:07:00,1.9983,1.99889,1.9983,1.99889,5050374.0
2008-06-24 09:08:00,1.99884,1.99892,1.99883,1.99892,11527578.0
2008-06-24 09:09:00,1.99901,1.99943,1.99889,1.99943,6011260.0
2008-06-24 09:10:00,1.99957,2.00009,1.99957,2.00003,4656802.0
2008-06-24 09:11:00,2.00018,2.0004,2.00018,2.0004,27311849.0
2008-06-24 09:12:00,2.00026,2.00034,2.00017,2.00018,28403848.0
2008-06-24 09:13:00,2.00015,2.00015,1.99997,1.99997,3626290.0
2008-06-24 09:14:00,1.99982,1.99982,1.99953,1.99959,6177443.0
2008-06-24 09:15:00,1.99966,1.99977,1.99955,1.99955,14190072.0
2008-06-24 09:16:00,1.99971,1.99997,1.99971,1.99997,8903148.0
2008-06-24 09:17:00,2.00004,2.00008,1.99961,1.99971,13285343.0
2008-06-24 09:18:00,1.99969,1.99986,1.99969,1.99986,6058718.0
2008-06-24 09:19:00,1.99988,2.00017,1.99988,2.00017,46439085.0
2008-06-24 09:20:00,2.00024,2.00047,2.00023,2.00047,1664343.0
2008-06-24 09:21:00,2.0005,2.00061,2.00043,2.00061,1226940.0
2008-06-24 09:22:00,2.0007,2.00079,2.00061,2.00061,6514188.0
2008-06-24 09:23:00,2.00054,2.00054,2.00016,2.00016,11169258.0
2008-06-24 09:24:00,2.0001,2.00061,2.0001,2.00036,8177003.0
2008-06-24 09:25:00,2.00031,2.00031,1.99978,1.99978,2850933.0
2008-06-24 09:26:00,1.99933,1.99971,1.99933,1.99954,1962860.0
2008-06-24 09:27:00,1.99946,1.99946,1.99909,1.99914,8423634.0
2008-06-24 09:28:00,1.9991,1.9991,1.99881,1.99886,35125915.0
2008-06-24 09:29:00,1.99886,1.99905,1.99885,1.99895,2897230.0
2008-06-24 09:30:00,1.99889,1.99947,1.99889,1.99947,4353988.0
2008-06-24 09:31:00,1.99956,1.99956,1.99909,1.99909,14854198.0
2008-06-24 09:32:00,1.99908,1.99929,1.99898,1.99898,5315288.0
2008-06-24 09:33:00,1.99882,1.99882,1.9986,1.99879,5238799.0
2008-06-24 09:34:00,1.99875,1.99888,1.99872,1.99888,19708860.0
2008-06-24 09:35:00,1.9989,1.9989,1.99883,1.99885,4427184.0
2008-06-24 09:36:00,1.9989,1.99895,1.99876,1.99887,12414933.0
2008-06-24 09:37:00,1.99886,1.99894,1.99877,1.99877,18002825.0
2008-06-24 09:38:00,1.99875,1.99875,1.99856,1.99871,12697662.0
2008-06-24 09:39:00,1.99867,1.99903,1.99867,1.99903,7151539.0
2008-06-24 09:40:00,1.99912,1.99926,1.999,1.99926,8506564.0
2008-06-24 09:41:00,1.99932,1.9995,1.99928,1.99945,3849522.0
2008-06-24 09:42:00,1.99969,1.99988,1.99963,1.99988,4177813.0
2008-06-24 09:43:00,1.99988,1.99988,1.99959,1.99959,4502459.0
2008-06-24 09:44:00,1.99949,1.99949,1.99922,1.99922,8938807.0
2008-06-24 09:45:00,1.99909,1.99941,1.99909,1.99941,11178332.0
2008-06-24 09:46:00,1.99932,1.99957,1.99927,1.99957,4252686.0
2008-06-24 09:47:00,1.9996,1.99964,1.9995,1.99958,42839845.0
2008-06-24 09:48:00,1.99952,1.99952,1.99921,1.99924,13021382.0
2008-06-24 09:49:00,1.99906,1.9993,1.99906,1.99918,6713532.0
2008-06-24 09:50:00,1.99924,1.99954,1.99924,1.99954,3970315.0
2008-06-24 09:51:00,1.99962,1.99964,1.99947,1.99962,9302668.0
2008-06-24 09:52:00,1.99966,1.99977,1.99959,1.99964,10077153.0
2008-06-24 09:53:00,1.99955,1.99955,1.99878,1.99878,8016175.0
2008-06-24 09:54:00,1.99879,1.99901,1.99871,1.99901,9062696.0
2008-06-24 09:55:00,1.99909,1.99909,1.99901,1.99908,7068949.0
2008-06-24 09:56:00,1.9992,1.99946,1.99914,1.99914,3392137.0
2008-06-24 09:57:00,1.99928,1.99939,1.99918,1.99922,5812052.0
2008-06-24 09:58:00,1.99901,1.99912,1.99897,1.99897,6279388.0
2008-06-24 09:59:00,1.99895,1.99917,1.99886,1.99917,6457707.0
2008-06-24 10:00:00,1.99928,1.99941,1.99928,1.99934,46950643.0
2008-06-24 10:01:00,1.99926,1.99926,1.9991,1.99915,7069571.0
2008-06-24 10:02:00,1.99923,1.99923,1.99883,1.99899,4520753.0
2008-06-24 10:03:00,1.99884,1.99895,1.99875,1.99878,5021322.0
2008-06-24 10:04:00,1.99868,1.99868,1.9986,1.99862,23763775.0
2008-06-24 10:05:00,1.99865,1.99873,1.99854,1.9986,2157156.0
2008-06-24 10:06:00,1.99859,1.99872,1.99854,1.99854,29808565.0
2008-06-24 10:07:00,1.99861,1.99861,1.99815,1.99855,8699206.0
2008-06-24 10:08:00,1.99842,1.99842,1.99804,1.99804,4393545.0
2008-06-24 10:09:00,1.998,1.998,1.99765,1.99765,1856827.0
2008-06-24 10:10:00,1.9976,1.99762,1.99745,1.99753,4727712.0
2008-06-24 10:11:00,1.99753,1.99776,1.99753,1.99775,9534085.0
2008-06-24 10:12:00,1.99779,1.99794,1.99778,1.99794,585058.0
2008-06-24 10:13:00,1.99798,1.99807,1.99792,1.99801,6595553.0
2008-06-24 10:14:00,1.99801,1.99811,1.99801,1.99803,10371513.0
2008-06-24 10:15:00,1.99797,1.99806,1.99769,1.99806,18782793.0
2008-06-24 10:16:00,1.99802,1.99804,1.99791,1.99803,18750378.0
2008-06-24 10:17:00,1.99805,1.99824,1.99805,1.99824,5486293.0
2008-06-24 10:18:00,1.99812,1.99826,1.99812,1.99819,9562500.0
2008-06-24 10:19:00,1.99806,1.99806,1.99777,1.99803,3887191.0
2008-06-24 10:20:00,1.99803,1.99812,1.99796,1.99812,4779948.0
2008-06-24 10:21:00,1.99792,1.99792,1.99754,1.99755,7142104.0
2008-06-24 10:22:00,1.99772,1.99807,1.99771,1.99807,9119795.0
2008-06-24 10:23:00,1.99799,1.9981,1.99773,1.9981,27034726.0
2008-06-24 10:24:00,1.99817,1.99834,1.99812,1.99812,10687394.0
2008-06-24 10:25:00,1.99794,1.99794,1.99767,1.99777,8136930.0
2008-06-24 10:26:00,1.99774,1.99783,1.99765,1.99765,16139186.0
2008-06-24 10:27:00,1.99764,1.99764,1.99713,1.99715,11339723.0
2008-06-24 10:28:00,1.99731,1.99775,1.99729,1.99775,25346530.0
2008-06-24 10:29:00,1.99764,1.99764,1.99742,1.99743,8995750.0
2008-06-24 10:30:00,1.99744,1.99744,1.9972,1.9972,2333585.0
2008-06-24 10:31:00,1.99716,1.99716,1.99695,1.99695,43455763.0
2008-06-24 10:32:00,1.99696,1.99696,1.99667,1.99672,7033160.0
2008-06-24 10:33:00,1.99665,1.99665,1.99645,1.99645,3950067.0
2008-06-24 10:34:00,1.9964,1.99651,1.99623,1.99651,3821200.0
2008-06-24 10:35:00,1.99645,1.99691,1.99643,1.99691,9502063.0
2008-06-24 10:36:00,1.99665,1.99685,1.99665,1.99685,1854260.0
2008-06-24 10:37:00,1.99673,1.99687,1.99673,1.99675,3431874.0
2008-06-24 10:38:00,1.99669,1.99669,1.99623,1.99623,4479929.0
2008-06-24 10:39:00,1.99627,1.99641,1.99627,1.99636,4987112.0
2008-06-24 10:40:00,1.99643,1.99643,1.99609,1.99619,25071147.0
2008-06-24 10:41:00,1.99623,1.99661,1.99623,1.99661,7320011.0
2008-06-24 10:42:00,1.99662,1.99669,1.99627,1.99669,14136722.0
2008-06-24 10:43:00,1.99671,1.99697,1.99669,1.99697,3133105.0
2008-06-24 10:44:00,1.99702,1.99709,1.99691,1.997,3653826.0
2008-06-24 10:45:00,1.99714,1.99735,1.99714,1.99719,11554672.0
2008-06-24 10:46:00,1.99707,1.99727,1.9969,1.9969,7694131.0
2008-06-24 10:47:00,1.99687,1.99687,1.9966,1.9966,7278351.0
2008-06-24 10:48:00,1.99656,1.99668,1.99651,1.99659,5672161.0
2008-06-24 10:49:00,1.99638,1.99659,1.99637,1.99659,9227710.0
2008-06-24 10:50:00,1.99666,1.99695,1.99664,1.99695,4777766.0
2008-06-24 10:51:00,1.99693,1.99704,1.99691,1.99703,5294034.0
2008-06-24 10:52:00,1.99718,1.99749,1.99716,1.99718,2349063.0
2008-06-24 10:53:00,1.99705,1.99713,1.99694,1.99703,14268138.0
2008-06-24 10:54:00,1.99712,1.99747,1.99712,1.99743,15171213.0
2008-06-24 10:55:00,1.99752,1.99806,1.99752,1.99806,20385662.0
2008-06-24 10:56:00,1.99798,1.99812,1.99778,1.99778,2904078.0
2008-06-24 10:57:00,1.99787,1.99792,1.99783,1.99791,20826135.0
2008-06-24 10:58:00,1.99782,1.99782,1.99748,1.99748,31965562.0
2008-06-24 10:59:00,1.99743,1.99743,1.99709,1.99709,13121579.0
2008-06-24 11:00:00,1.99702,1.99715,1.99688,1.99715,3732430.0
2008-06-24 11:01:00,1.99715,1.99715,1.99679,1.99684,26142886.0
2008-06-24 11:02:00,1.99684,1.99684,1.99661,1.99661,13786677.0
2008-06-24 11:03:00,1.99673,1.99673,1.99659,1.99667,3670510.0
2008-06-24 11:04:00,1.99646,1.99653,1.99632,1.99632,5099427.0
2008-06-24 11:05:00,1.99619,1.99619,1.99584,1.99584,4090331.0
2008-06-24 11:06:00,1.99581,1.99611,1.99572,1.99611,4861621.0
2008-06-24 11:07:00,1.99609,1.99629,1.99595,1.99629,49176436.0
2008-06-24 11:08:00,1.99637,1.99647,1.99614,1.99647,11407059.0
2008-06-24 11:09:00,1.99642,1.99646,1.99628,1.99628,6501090.0
2008-06-24 11:10:00,1.99621,1.99621,1.99585,1.99585,7890791.0
2008-06-24 11:11:00,1.99578,1.99605,1.99568,1.99605,5150373.0
2008-06-24 11:12:00,1.99608,1.99616,1.99594,1.99604,14183132.0
2008-06-24 11:13:00,1.99588,1.99588,1.99543,1.9955,5662734.0
2008-06-24 11:14:00,1.99544,1.99556,1.99544,1.99545,2420714.0
2008-06-24 11:15:00,1.99546,1.99548,1.99534,1.99534,11940530.0
2008-06-24 11:16:00,1.99535,1.99547,1.99535,1.99536,23759462.0
2008-06-24 11:17:00,1.99554,1.99582,1.99529,1.99529,5048556.0
2008-06-24 11:18:00,1.99549,1.99551,1.9952,1.9952,5843912.0
2008-06-24 11:19:00,1.99507,1.99582,1.99507,1.99579,2336958.0
2008-06-24 11:20:00,1.99584,1.99609,1.99561,1.99561,7195900.0
2008-06-24 11:21:00,1.9955,1.99578,1.99537,1.99558,21941512.0
2008-06-24 11:22:00,1.99552,1.99559,1.99537,1.99537,24517785.0
2008-06-24 11:23:00,1.99551,1.99568,1.99551,1.99568,6002926.0
2008-06-24 11:24:00,1.99568,1.99624,1.99568,1.99624,14034958.0
2008-06-24 11:25:00,1.99627,1.99645,1.99611,1.99611,4652910.0
2008-06-24 11:26:00,1.99654,1.99677,1.99654,1.99654,3414185.0
2008-06-24 11:27:00,1.99648,1.99652,1.99623,1.99623,5876906.0
2008-06-24 11:28:00,1.99648,1.99648,1.99608,1.99608,9951653.0
2008-06-24 11:29:00,1.99603,1.99611,1.99594,1.99594,9970850.0
2008-06-24 11:30:00,1.99594,1.99608,1.99586,1.99594,6692479.0
2008-06-24 11:31:00,1.99601,1.99613,1.99597,1.99601,9334161.0
2008-06-24 11:32:00,1.99609,1.99669,1.99609,1.99669,24781211.0
2008-06-24 11:33:00,1.99686,1.9971,1.99678,1.9971,7975788.0
2008-06-24 11:34:00,1.99711,1.99732,1.99711,1.99732,5521282.0
2008-06-24 11:35:00,1.99736,1.9974,1.99719,1.9972,3470652.0
2008-06-24 11:36:00,1.99719,1.99719,1.99697,1.99701,4290024.0
2008-06-24 11:37:00,1.99696,1.99696,1.99671,1.99673,2557613.0
2008-06-24 11:38:00,1.99668,1.99668,1.99642,1.99645,22019945.0
2008-06-24 11:39:00,1.99639,1.99639,1.99615,1.99615,5608820.0
2008-06-24 11:40:00,1.99601,1.99609,1.99584,1.99584,4646089.0
2008-06-24 11:41:00,1.99589,1.99589,1.99551,1.99551,2554583.0
2008-06-24 11:42:00,1.99535,1.99565,1.99535,1.99565,2295329.0
2008-06-24 11:43:00,1.99567,1.99582,1.99563,1.99582,26890032.0
2008-06-24 11:44:00,1.99585,1.99586,1.99564,1.99564,5600897.0
2008-06-24 11:45:00,1.99548,1.99548,1.99517,1.99535,78662222.0
2008-06-24 11:46:00,1.99539,1.99539,1.99486,1.99486,4265700.0
2008-06-24 11:47:00,1.9949,1.99492,1.99482,1.99492,4277220.0
2008-06-24 11:48:00,1.99512,1.99562,1.99512,1.99562,22977666.0
2008-06-24 11:49:00,1.9957,1.99575,1.99539,1.99539,1623099.0
2008-06-24 11:50:00,1.99529,1.99529,1.99496,1.99496,26177002.0
2008-06-24 11:51:00,1.99481,1.99481,1.99441,1.99441,2949250.0
2008-06-24 11:52:00,1.99426,1.99426,1.99402,1.99412,11253058.0
2008-06-24 11:53:00,1.99404,1.99468,1.994,1.99468,3236929.0
2008-06-24 11:54:00,1.99464,1.99464,1.99449,1.99463,5816841.0
2008-06-24 11:55:00,1.99465,1.99488,1.99465,1.99473,3203501.0
2008-06-24 11:56:00,1.99466,1.99466,1.99444,1.99444,8674958.0
2008-06-24 11:57:00,1.9943,1.9944,1.99424,1.99425,2952204.0
2008-06-24 11:58:00,1.9942,1.9942,1.99388,1.99395,19648808.0
2008-06-24 11:59:00,1.99399,1.9941,1.99396,1.9941,6295582.0
2008-06-24 12:00:00,1.99415,1.99428,1.99415,1.9942,2269615.0
2008-06-24 12:01:00,1.99401,1.99404,1.99385,1.99399,14190171.0
2008-06-24 12:02:00,1.99394,1.9941,1.99339,1.9941,3072930.0
2008-06-24 12:03:00,1.99421,1.99463,1.99421,1.9945,7239447.0
2008-06-24 12:04:00,1.99453,1.99453,1.99389,1.99389,5702975.0
2008-06-24 12:05:00,1.99378,1.99412,1.99378,1.99412,3172526.0
2008-06-24 12:06:00,1.99418,1.99438,1.99418,1.99438,2602517.0
2008-06-24 12:07:00,1.99436,1.99484,1.9943,1.99484,16210952.0
2008-06-24 12:08:00,1.99501,1.99542,1.99501,1.99532,4308017.0
2008-06-24 12:09:00,1.99541,1.99603,1.99541,1.99603,3821824.0
2008-06-24 12:10:00,1.9958,1.9961,1.99571,1.99595,5660675.0
2008-06-24 12:11:00,1.9959,1.99598,1.99568,1.99568,2403519.0
2008-06-24 12:12:00,1.99557,1.99558,1.99519,1.9953,9920701.0
2008-06-24 12:13:00,1.99528,1.99538,1.99522,1.99537,2787494.0
2008-06-24 12:14:00,1.99561,1.99603,1.99561,1.99603,22716607.0
2008-06-24 12:15:00,1.99605,1.99605,1.9958,1.9958,10196081.0
2008-06-24 12:16:00,1.99573,1.99573,1.99535,1.99547,3717748.0
2008-06-24 12:17:00,1.99569,1.99579,1.99558,1.99558,20633651.0
2008-06-24 12:18:00,1.99552,1.99562,1.99523,1.99523,9673342.0
2008-06-24 12:19:00,1.99521,1.99529,1.99512,1.99512,2977938.0
2008-06-24 12:20:00,1.99515,1.99515,1.99498,1.99498,2036232.0
2008-06-24 12:21:00,1.99491,1.99491,1.99472,1.99472,5255412.0
2008-06-24 12:22:00,1.99467,1.99467,1.99443,1.9945,4908998.0
2008-06-24 12:23:00,1.99447,1.99447,1.99407,1.99433,14765174.0
2008-06-24 12:24:00,1.99443,1.9946,1.99312,1.9946,6606821.0
2008-06-24 12:25:00,1.99468,1.99486,1.99468,1.99486,8830002.0
2008-06-24 12:26:00,1.99501,1.99523,1.99501,1.99523,1512265.0
2008-06-24 12:27:00,1.99523,1.99523,1.99481,1.99481,5944037.0
2008-06-24 12:28:00,1.99496,1.99538,1.99487,1.99538,6716562.0
2008-06-24 12:29:00,1.99547,1.99564,1.99539,1.99558,11254609.0
2008-06-24 12:30:00,1.99576,1.99595,1.99576,1.99582,2182143.0
2008-06-24 12:31:00,1.99568,1.99568,1.99539,1.99548,11486345.0
2008-06-24 12:32:00,1.99565,1.99582,1.99565,1.99575,6827782.0
2008-06-24 12:33:00,1.99563,1.99563,1.99546,1.99546,4452368.0
2008-06-24 12:34:00,1.99551,1.99559,1.99532,1.99541,17282625.0
2008-06-24 12:35:00,1.99517,1.9954,1.99514,1.99514,4354943.0
2008-06-24 12:36:00,1.99516,1.99516,1.99466,1.99466,10168918.0
2008-06-24 12:37:00,1.99506,1.99521,1.99504,1.99521,7722770.0
2008-06-24 12:38:00,1.99522,1.99522,1.99465,1.99465,6324357.0
2008-06-24 12:39:00,1.99468,1.99476,1.99468,1.99468,17099646.0
2008-06-24 12:40:00,1.99477,1.99499,1.99477,1.99494,6252611.0
2008-06-24 12:41:00,1.99475,1.99475,1.99452,1.99469,2617937.0
2008-06-24 12:42:00,1.99472,1.99483,1.99458,1.99483,11831511.0
2008-06-24 12:43:00,1.99481,1.99496,1.99471,1.99471,13948774.0
2008-06-24 12:44:00,1.99489,1.99512,1.99489,1.99502,18626357.0
2008-06-24 12:45:00,1.99504,1.99525,1.99504,1.99524,8436397.0
2008-06-24 12:46:00,1.99536,1.99542,1.99492,1.99542,8026844.0
2008-06-24 12:47:00,1.99526,1.99558,1.99526,1.99553,4575825.0
2008-06-24 12:48:00,1.99529,1.99529,1.99505,1.99511,3784756.0
2008-06-24 12:49:00,1.99506,1.99506,1.99425,1.99425,3467184.0
2008-06-24 12:50:00,1.99419,1.99422,1.99405,1.99412,4112148.0
2008-06-24 12:51:00,1.99423,1.99456,1.99423,1.99447,3171537.0
2008-06-24 12:52:00,1.99451,1.99451,1.99438,1.99438,6144563.0
2008-06-24 12:53:00,1.99434,1.99443,1.99434,1.99442,3946450.0
2008-06-24 12:54:00,1.99435,1.99454,1.99427,1.99428,3256263.0
2008-06-24 12:55:00,1.9944,1.99444,1.99427,1.99429,20171465.0
2008-06-24 12:56:00,1.99438,1.99438,1.99383,1.99383,3825376.0
2008-06-24 12:57:00,1.99367,1.99367,1.99348,1.99349,2256328.0
2008-06-24 12:58:00,1.99332,1.99372,1.99328,1.99372,7858288.0
2008-06-24 12:59:00,1.99372,1.99387,1.99363,1.99387,4171257.0
2008-06-24 13:00:00,1.99392,1.99411,1.99388,1.99411,22244341.0
2008-06-24 13:01:00,1.99402,1.99431,1.99402,1.99431,1607483.0
2008-06-24 13:02:00,1.99436,1.99455,1.99436,1.99447,4373680.0
2008-06-24 13:03:00,1.99451,1.99472,1.99449,1.99472,31685193.0
2008-06-24 13:04:00,1.99493,1.99513,1.99493,1.99493,2888951.0
2008-06-24 13:05:00,1.99516,1.99533,1.99486,1.99533,10829015.0
2008-06-24 13:06:00,1.99532,1.99556,1.99532,1.99556,3821546.0
2008-06-24 13:07:00,1.99559,1.99589,1.99559,1.99581,4045488.0
2008-06-24 13:08:00,1.9957,1.99579,1.99568,1.99578,2839010.0
2008-06-24 13:09:00,1.99587,1.99594,1.99575,1.99575,5162165.0
2008-06-24 13:10:00,1.99575,1.99577,1.99516,1.99516,2332077.0
2008-06-24 13:11:00,1.99518,1.99547,1.99495,1.995,10261162.0
2008-06-24 13:12:00,1.99506,1.99567,1.99506,1.99556,10886730.0
2008-06-24 13:13:00,1.99552,1.99564,1.9952,1.9952,5076921.0
2008-06-24 13:14:00,1.99529,1.99552,1.99529,1.99545,2150411.0
2008-06-24 13:15:00,1.99537,1.9954,1.99533,1.99539,1756441.0
2008-06-24 13:16:00,1.99534,1.99538,1.99517,1.99535,17205198.0
2008-06-24 13:17:00,1.99539,1.99551,1.99528,1.99551,3626920.0
2008-06-24 13:18:00,1.99548,1.99555,1.99529,1.99529,3515133.0
2008-06-24 13:19:00,1.99531,1.99534,1.99512,1.99512,16821750.0
2008-06-24 13:20:00,1.99525,1.99539,1.99509,1.99509,4214231.0
2008-06-24 13:21:00,1.99503,1.99509,1.99493,1.99505,3998848.0
2008-06-24 13:22:00,1.99498,1.99498,1.99479,1.9948,22467281.0
2008-06-24 13:23:00,1.99474,1.99476,1.99461,1.99468,11500776.0
2008-06-24 13:24:00,1.99469,1.99469,1.99427,1.99427,4952998.0
2008-06-24 13:25:00,1.99436,1.99448,1.99432,1.99448,11460624.0
2008-06-24 13:26:00,1.99465,1.99506,1.99465,1.99506,1199243.0
2008-06-24 13:27:00,1.99521,1.99534,1.99521,1.99533,3701389.0
2008-06-24 13:28:00,1.99532,1.99532,1.99512,1.99525,12814447.0
2008-06-24 13:29:00,1.99521,1.9958,1.99521,1.9958,6807843.0
2008-06-24 13:30:00,1.99582,1.9959,1.99572,1.99572,692192.0
2008-06-24 13:31:00,1.9956,1.9956,1.99532,1.9955,8884889.0
2008-06-24 13:32:00,1.99542,1.99567,1.99542,1.99557,4557975.0
2008-06-24 13:33:00,1.99559,1.99614,1.99557,1.99614,15038945.0
2008-06-24 13:34:00,1.99629,1.99653,1.99627,1.99653,38715679.0
2008-06-24 13:35:00,1.99655,1.99666,1.99651,1.99666,4962755.0
2008-06-24 13:36:00,1.99672,1.99703,1.99661,1.99691,10632353.0
2008-06-24 13:37:00,1.99711,1.99729,1.99705,1.99705,25441441.0
2008-06-24 13:38:00,1.99724,1.99749,1.99724,1.99749,5882457.0
2008-06-24 13:39:00,1.99746,1.99769,1.99741,1.99769,2949597.0
2008-06-24 13:40:00,1.99778,1.99796,1.99766,1.99796,20147074.0
2008-06-24 13:41:00,1.99809,1.99809,1.99775,1.99799,2068420.0
2008-06-24 13:42:00,1.99796,1.99812,1.99779,1.99812,14275362.0
2008-06-24 13:43:00,1.99819,1.99864,1.99819,1.99863,5005163.0
2008-06-24 13:44:00,1.99868,1.99872,1.99854,1.99854,10895488.0
2008-06-24 13:45:00,1.99842,1.99888,1.99842,1.99888,8603576.0
2008-06-24 13:46:00,1.99876,1.99906,1.99876,1.99906,3406835.0
2008-06-24 13:47:00,1.99898,1.99957,1.99898,1.99957,10133631.0
2008-06-24 13:48:00,1.99953,1.99957,1.99937,1.99948,13690706.0
2008-06-24 13:49:00,1.99959,1.99959,1.99932,1.99932,2178386.0
2008-06-24 13:50:00,1.99928,1.99928,1.99889,1.99891,9750354.0
2008-06-24 13:51:00,1.9989,1.99917,1.99886,1.99899,3180815.0
2008-06-24 13:52:00,1.99907,1.99936,1.99907,1.99913,12248369.0
2008-06-24 13:53:00,1.99913,1.99913,1.99893,1.99893,1858771.0
2008-06-24 13:54:00,1.9988,1.9988,1.9985,1.9986,2095443.0
2008-06-24 13:55:00,1.9985,1.9985,1.99815,1.99815,3669952.0
2008-06-24 13:56:00,1.99798,1.99798,1.99771,1.99771,8704185.0
2008-06-24 13:57:00,1.99772,1.99779,1.99762,1.99779,2433014.0
2008-06-24 13:58:00,1.99785,1.99805,1.99785,1.99802,13961745.0
2008-06-24 13:59:00,1.99798,1.99799,1.99776,1.99776,1000020.0
2008-06-24 14:00:00,1.99776,1.99807,1.99776,1.99807,9452918.0
2008-06-24 14:01:00,1.9982,1.99879,1.9982,1.99879,1301878.0
2008-06-24 14:02:00,1.99873,1.999,1.99873,1.9989,4216600.0
2008-06-24 14:03:00,1.99893,1.99906,1.9989,1.9989,4130742.0
2008-06-24 14:04:00,1.99902,1.99902,1.99891,1.99898,4750502.0
2008-06-24 14:05:00,1.99916,1.99974,1.99916,1.99974,8669605.0
2008-06-24 14:06:00,1.99979,1.99991,1.99978,1.99982,4713118.0
2008-06-24 14:07:00,1.99978,1.99987,1.99836,1.9997,3152517.0
2008-06-24 14:08:00,1.9996,1.9996,1.99931,1.99931,8529602.0
2008-06-24 14:09:00,1.99928,1.99946,1.99926,1.99946,2608733.0
2008-06-24 14:10:00,1.99955,1.99986,1.99955,1.99986,6952604.0
2008-06-24 14:11:00,1.99992,2.00011,1.99992,2.00011,2062741.0
2008-06-24 14:12:00,2.00005,2.00025,2.00004,2.00019,5417352.0
2008-06-24 14:13:00,2.00038,2.00038,1.99996,1.99996,3488210.0
2008-06-24 14:14:00,2.00002,2.00016,1.99998,2.00012,13226391.0
2008-06-24 14:15:00,1.99995,1.99995,1.99956,1.99958,4096348.0
2008-06-24 14:16:00,1.9996,1.99981,1.9996,1.9997,161633266.0
2008-06-24 14:17:00,1.99951,1.99975,1.99951,1.99959,21191277.0
2008-06-24 14:18:00,1.99953,1.99962,1.99953,1.99962,2421189.0
2008-06-24 14:19:00,1.99959,1.99968,1.99944,1.99968,9092692.0
2008-06-24 14:20:00,1.99978,1.99989,1.99946,1.99988,5592606.0
2008-06-24 14:21:00,1.9998,1.99989,1.99963,1.99963,6794881.0
2008-06-24 14:22:00,1.99959,1.99959,1.99933,1.99933,11577917.0
2008-06-24 14:23:00,1.99934,1.99935,1.99926,1.99934,33198797.0
2008-06-24 14:24:00,1.99938,1.99948,1.99935,1.99948,9430128.0
2008-06-24 14:25:00,1.99955,1.99976,1.99955,1.99976,6069249.0
2008-06-24 14:26:00,1.99979,1.99979,1.99951,1.99978,6750585.0
2008-06-24 14:27:00,1.99982,1.99991,1.99977,1.99985,22956845.0
2008-06-24 14:28:00,1.99972,1.99987,1.99937,1.99961,8082560.0
2008-06-24 14:29:00,1.99929,1.99949,1.99929,1.99942,11424243.0
2008-06-24 14:30:00,1.99935,1.99947,1.99933,1.99933,14267725.0
2008-06-24 14:31:00,1.99923,1.99923,1.99897,1.99905,13104100.0
2008-06-24 14:32:00,1.99905,1.99905,1.99879,1.99879,2890601.0
2008-06-24 14:33:00,1.99875,1.99875,1.99829,1.99855,3690241.0
2008-06-24 14:34:00,1.99849,1.99853,1.99833,1.99833,6944087.0
2008-06-24 14:35:00,1.9983,1.9983,1.99803,1.99803,3186253.0
2008-06-24 14:36:00,1.99809,1.99809,1.99783,1.99787,11882109.0
2008-06-24 14:37:00,1.99766,1.99774,1.9974,1.99757,6790993.0
2008-06-24 14:38:00,1.99736,1.99749,1.99706,1.99706,42208128.0
2008-06-24 14:39:00,1.99679,1.99731,1.99679,1.99731,2885391.0
2008-06-24 14:40:00,1.99727,1.99764,1.99727,1.99764,10100763.0
2008-06-24 14:41:00,1.99776,1.9979,1.99762,1.9977,2996419.0
2008-06-24 14:42:00,1.99785,1.99812,1.99747,1.9979,2540244.0
2008-06-24 14:43:00,1.99789,1.99809,1.99789,1.99795,2105560.0
2008-06-24 14:44:00,1.99802,1.99812,1.99798,1.99798,17499036.0
2008-06-24 14:45:00,1.99802,1.99811,1.99789,1.99789,6118595.0
2008-06-24 14:46:00,1.99795,1.99801,1.99786,1.99795,22219194.0
2008-06-24 14:47:00,1.99799,1.99853,1.99799,1.99853,9333304.0
2008-06-24 14:48:00,1.99862,1.99877,1.99861,1.99875,3106859.0
2008-06-24 14:49:00,1.99878,1.99904,1.99878,1.99902,4578608.0
2008-06-24 14:50:00,1.99909,1.99925,1.99909,1.99925,6460521.0
2008-06-24 14:51:00,1.99927,1.99947,1.99921,1.9994,4494073.0
2008-06-24 14:52:00,1.99958,1.99994,1.99958,1.99994,8338707.0
2008-06-24 14:53:00,1.99992,2.00044,1.99992,2.00037,3275380.0
2008-06-24 14:54:00,2.00046,2.00066,2.00042,2.00042,2412043.0
2008-06-24 14:55:00,2.00028,2.00028,1.99978,1.99978,4673360.0
2008-06-24 14:56:00,1.99985,1.99985,1.99908,1.99908,1890945.0
2008-06-24 14:57:00,1.99954,1.99969,1.99944,1.99944,37567944.0
2008-06-24 14:58:00,1.99961,2.00011,1.99961,2.00006,22780210.0
2008-06-24 14:59:00,2.00003,2.00003,1.99967,1.99967,5888602.0
2008-06-24 15:00:00,1.99946,1.99994,1.99946,1.99994,6864652.0
2008-06-24 15:01:00,1.99985,2.00004,1.99985,2.0,4739551.0
2008-06-24 15:02:00,1.99996,1.99996,1.99963,1.99969,13396049.0
2008-06-24 15:03:00,1.9994,1.9998,1.9994,1.99972,1655520.0
2008-06-24 15:04:00,1.99969,1.99987,1.99969,1.99971,5100424.0
2008-06-24 15:05:00,1.99962,1.99973,1.99962,1.99968,10915740.0
2008-06-24 15:06:00,1.99979,1.99998,1.99974,1.99989,7226223.0
2008-06-24 15:07:00,2.00001,2.00013,2.00001,2.00012,14229986.0
2008-06-24 15:08:00,2.00015,2.00015,1.99999,2.00003,11368589.0
2008-06-24 15:09:00,1.99994,1.99994,1.99973,1.99976,18684909.0
2008-06-24 15:10:00,1.99972,1.99972,1.99956,1.99956,26959014.0
2008-06-24 15:11:00,1.99958,1.99959,1.99944,1.99949,7864403.0
2008-06-24 15:12:00,1.99916,2.00041,1.99916,2.00041,8871082.0
2008-06-24 15:13:00,2.00049,2.00061,2.00036,2.00036,2328644.0
2008-06-24 15:14:00,2.00033,2.00039,2.00027,2.00027,948411.0
2008-06-24 15:15:00,2.00028,2.00032,2.00015,2.00028,2678576.0
2008-06-24 15:16:00,2.0003,2.0003,1.99997,1.99999,3629831.0
2008-06-24 15:17:00,2.00003,2.00017,1.99994,1.99994,8005198.0
2008-06-24 15:18:00,1.99996,2.00005,1.99996,2.0,6624644.0
2008-06-24 15:19:00,2.00001,2.00001,1.99975,1.99992,14726746.0
2008-06-24 15:20:00,1.99979,1.99986,1.99972,1.99984,3615453.0
2008-06-24 15:21:00,1.99973,1.99973,1.99929,1.99929,1102827.0
2008-06-24 15:22:00,1.99924,1.99938,1.99918,1.99938,1881276.0
2008-06-24 15:23:00,1.9994,1.99947,1.99934,1.99934,3277081.0
2008-06-24 15:24:00,1.99925,1.99936,1.99914,1.99936,2572980.0
2008-06-24 15:25:00,1.99923,1.99931,1.99922,1.99923,13964235.0
2008-06-24 15:26:00,1.9992,1.99951,1.9992,1.99943,15025553.0
2008-06-24 15:27:00,1.99934,1.99943,1.99907,1.99907,2211259.0
2008-06-24 15:28:00,1.99916,1.99934,1.99912,1.99912,21003654.0
2008-06-24 15:29:00,1.99909,1.99909,1.99891,1.99891,3516571.0
2008-06-24 15:30:00,1.99883,1.99883,1.99863,1.9987,3329615.0
2008-06-24 15:31:00,1.99864,1.99864,1.99814,1.99814,7991860.0
2008-06-24 15:32:00,1.99827,1.99839,1.99823,1.99839,23078936.0
2008-06-24 15:33:00,1.99828,1.99828,1.998,1.998,6384421.0
2008-06-24 15:34:00,1.99794,1.99801,1.99786,1.99792,4548726.0
2008-06-24 15:35:00,1.99789,1.99796,1.99783,1.99796,17581418.0
2008-06-24 15:36:00,1.9981,1.99855,1.9981,1.99855,2946895.0
2008-06-24 15:37:00,1.99854,1.99854,1.99829,1.99829,14024885.0
2008-06-24 15:38:00,1.99817,1.9982,1.99788,1.9982,11872729.0
2008-06-24 15:39:00,1.99822,1.99845,1.99817,1.99845,4728078.0
2008-06-24 15:40:00,1.99841,1.99877,1.99841,1.99875,21929750.0
2008-06-24 15:41:00,1.99874,1.99874,1.99842,1.9985,997634.0
2008-06-24 15:42:00,1.99837,1.99837,1.99786,1.99786,26557811.0
2008-06-24 15:43:00,1.99768,1.99786,1.9975,1.99766,10279723.0
2008-06-24 15:44:00,1.99763,1.9979,1.99763,1.99785,3600164.0
2008-06-24 15:45:00,1.99793,1.9981,1.99782,1.9981,2514165.0
2008-06-24 15:46:00,1.99822,1.9983,1.99818,1.9983,2219803.0
2008-06-24 15:47:00,1.99813,1.99816,1.99763,1.99767,7636040.0
2008-06-24 15:48:00,1.99762,1.99765,1.99753,1.99765,7006703.0
2008-06-24 15:49:00,1.99755,1.99755,1.99716,1.99716,8106707.0
2008-06-24 15:50:00,1.99709,1.99734,1.99709,1.99724,1677419.0
2008-06-24 15:51:00,1.99715,1.99734,1.99672,1.99734,5611035.0
2008-06-24 15:52:00,1.99747,1.99817,1.99747,1.99817,2857869.0
2008-06-24 15:53:00,1.9983,1.99837,1.99816,1.99816,13177019.0
2008-06-24 15:54:00,1.9983,1.99839,1.99821,1.99839,3948640.0
2008-06-24 15:55:00,1.99847,1.99873,1.99832,1.99873,3914435.0
2008-06-24 15:56:00,1.99878,1.99879,1.99868,1.99871,8764667.0
2008-06-24 15:57:00,1.99861,1.99861,1.99812,1.99812,6715955.0
2008-06-24 15:58:00,1.99795,1.99812,1.99641,1.99812,1690692.0
2008-06-24 15:59:00,1.99803,1.99803,1.99755,1.99755,13118331.0
2008-06-24 16:00:00,1.99764,1.99764,1.99726,1.99726,15278111.0
2008-06-24 16:01:00,1.99716,1.99729,1.99697,1.99718,1668928.0
2008-06-24 16:02:00,1.99728,1.99742,1.99704,1.99704,2481091.0
2008-06-24 16:03:00,1.99702,1.99768,1.99702,1.99768,13163039.0
2008-06-24 16:04:00,1.99766,1.99778,1.99753,1.99753,15530115.0
2008-06-24 16:05:00,1.99734,1.99751,1.99733,1.99733,17266869.0
2008-06-24 16:06:00,1.99729,1.99729,1.99688,1.99688,5047268.0
2008-06-24 16:07:00,1.99685,1.99693,1.99674,1.99674,5617110.0
2008-06-24 16:08:00,1.99671,1.99671,1.99651,1.99663,11158467.0
2008-06-24 16:09:00,1.99655,1.99676,1.99646,1.99676,3344030.0
2008-06-24 16:10:00,1.99685,1.99701,1.99671,1.99682,2246077.0
2008-06-24 16:11:00,1.99675,1.99694,1.99671,1.99688,23790529.0
2008-06-24 16:12:00,1.99687,1.99687,1.9965,1.9965,16551962.0
2008-06-24 16:13:00,1.99623,1.99623,1.99591,1.99597,7950777.0
2008-06-24 16:14:00,1.99605,1.99613,1.99597,1.99611,6384978.0
2008-06-24 16:15:00,1.99625,1.99696,1.99625,1.99696,4572084.0
2008-06-24 16:16:00,1.99702,1.99709,1.99695,1.99699,1744048.0
2008-06-24 16:17:00,1.99697,1.99728,1.9968,1.99728,6207476.0
2008-06-24 16:18:00,1.99753,1.99774,1.99743,1.99743,3539271.0
2008-06-24 16:19:00,1.9974,1.99744,1.99704,1.99704,3752677.0
2008-06-24 16:20:00,1.99712,1.99712,1.99676,1.99676,5331609.0
2008-06-24 16:21:00,1.99676,1.99725,1.99676,1.99725,4244232.0
2008-06-24 16:22:00,1.9972,1.99769,1.9972,1.99769,7638490.0
2008-06-24 16:23:00,1.99765,1.99767,1.99741,1.99762,13739587.0
2008-06-24 16:24:00,1.99749,1.99749,1.99741,1.99742,4653034.0
2008-06-24 16:25:00,1.99746,1.99746,1.99697,1.99701,13381685.0
2008-06-24 16:26:00,1.99715,1.99746,1.99713,1.99713,4243335.0
2008-06-24 16:27:00,1.99713,1.99771,1.99713,1.99771,5205379.0
2008-06-24 16:28:00,1.99778,1.99789,1.99768,1.99782,12108157.0
2008-06-24 16:29:00,1.9978,1.99785,1.99766,1.99773,1733254.0
2008-06-24 16:30:00,1.9976,1.9976,1.99681,1.99724,23634856.0
2008-06-24 16:31:00,1.99724,1.9976,1.99724,1.99748,8158709.0
2008-06-24 16:32:00,1.99746,1.99746,1.99727,1.99732,3729844.0
2008-06-24 16:33:00,1.99739,1.99767,1.99739,1.99767,6578532.0
2008-06-24 16:34:00,1.99776,1.99776,1.99732,1.99732,9688050.0
2008-06-24 16:35:00,1.99722,1.99757,1.99708,1.99734,2021722.0
2008-06-24 16:36:00,1.99735,1.99735,1.99702,1.9972,3075378.0
2008-06-24 16:37:00,1.99723,1.99754,1.99723,1.99751,7358145.0
2008-06-24 16:38:00,1.99756,1.99771,1.99751,1.99771,3913945.0
2008-06-24 16:39:00,1.99761,1.99809,1.99761,1.99809,11932132.0
2008-06-24 16:40:00,1.99805,1.99814,1.99769,1.99798,4553551.0
2008-06-24 16:41:00,1.99801,1.9985,1.99801,1.99847,15533083.0
2008-06-24 16:42:00,1.99842,1.99842,1.99799,1.99799,5643468.0
2008-06-24 16:43:00,1.99814,1.99841,1.99807,1.99841,7114583.0
2008-06-24 16:44:00,1.99852,1.99861,1.99851,1.99851,7591688.0
2008-06-24 16:45:00,1.99842,1.99842,1.99805,1.9981,4850631.0
2008-06-24 16:46:00,1.99829,1.99856,1.99815,1.99815,3309606.0
2008-06-24 16:47:00,1.99803,1.99803,1.99751,1.99751,2679163.0
2008-06-24 16:48:00,1.99755,1.99764,1.99732,1.99741,2023520.0
2008-06-24 16:49:00,1.99739,1.99755,1.99732,1.99755,1638184.0
2008-06-24 16:50:00,1.99771,1.99818,1.99767,1.99818,3043320.0
2008-06-24 16:51:00,1.99835,1.99864,1.99833,1.99864,7919126.0
2008-06-24 16:52:00,1.99871,1.99899,1.99865,1.99865,9575253.0
2008-06-24 16:53:00,1.99854,1.99854,1.99782,1.99821,955122.0
2008-06-24 16:54:00,1.99816,1.99818,1.99808,1.99813,11708668.0
2008-06-24 16:55:00,1.99823,1.99866,1.99823,1.99866,3799574.0
2008-06-24 16:56:00,1.99872,1.99926,1.99872,1.99921,3616764.0
2008-06-24 16:57:00,1.99911,1.99918,1.99908,1.99908,1748014.0
2008-06-24 16:58:00,1.99904,1.99904,1.99836,1.99853,4799356.0
2008-06-24 16:59:00,1.99861,1.99882,1.99861,1.99875,6111664.0
2008-06-24 17:00:00,1.99865,1.99865,1.99837,1.99843,1152839.0
2008-06-24 17:01:00,1.99852,1.99898,1.99852,1.99898,3948830.0
2008-06-24 17:02:00,1.99897,1.99897,1.9985,1.99855,7704526.0
2008-06-24 17:03:00,1.99848,1.99861,1.9984,1.99861,16445542.0
2008-06-24 17:04:00,1.99868,1.99869,1.9985,1.99863,1963588.0
2008-06-24 17:05:00,1.9987,1.99874,1.99818,1.99865,9655285.0
2008-06-24 17:06:00,1.99847,1.99858,1.99827,1.99852,4996703.0
2008-06-24 17:07:00,1.99834,1.99865,1.99834,1.99865,3621796.0
2008-06-24 17:08:00,1.9987,1.99874,1.99816,1.99816,10557344.0
2008-06-24 17:09:00,1.99817,1.99825,1.99807,1.99823,9794501.0
2008-06-24 17:10:00,1.9982,1.99828,1.99807,1.99828,11343973.0
2008-06-24 17:11:00,1.99822,1.9984,1.99822,1.99822,2750432.0
2008-06-24 17:12:00,1.99824,1.99839,1.99824,1.99835,11665315.0
2008-06-24 17:13:00,1.99857,1.99879,1.99857,1.99879,2949803.0
2008-06-24 17:14:00,1.99877,1.99881,1.99871,1.99876,3179558.0
2008-06-24 17:15:00,1.99874,1.99892,1.99874,1.99886,31234244.0
2008-06-24 17:16:00,1.999,1.999,1.99831,1.99831,6046836.0
2008-06-24 17:17:00,1.99827,1.99827,1.99789,1.99789,2535508.0
2008-06-24 17:18:00,1.99794,1.9981,1.99794,1.99796,6855425.0
2008-06-24 17:19:00,1.99801,1.99818,1.998,1.99818,936996.0
2008-06-24 17:20:00,1.99802,1.99802,1.99763,1.99765,2588795.0
2008-06-24 17:21:00,1.9975,1.9975,1.99732,1.99736,1702884.0
2008-06-24 17:22:00,1.99749,1.99749,1.99685,1.99693,3052301.0
2008-06-24 17:23:00,1.99693,1.99723,1.99693,1.99713,8507108.0
2008-06-24 17:24:00,1.9973,1.9973,1.99708,1.99711,1862452.0
2008-06-24 17:25:00,1.99709,1.99719,1.99704,1.99716,10110178.0
2008-06-24 17:26:00,1.99715,1.99719,1.99685,1.99716,4092461.0
2008-06-24 17:27:00,1.99711,1.99714,1.99707,1.99709,3358858.0
2008-06-24 17:28:00,1.99697,1.99737,1.99693,1.99693,3988056.0
2008-06-24 17:29:00,1.99719,1.99725,1.99709,1.9971,8868616.0
2008-06-24 17:30:00,1.99723,1.99741,1.99716,1.99737,5935119.0
2008-06-24 17:31:00,1.9973,1.9973,1.99706,1.99729,29250168.0
2008-06-24 17:32:00,1.99731,1.99731,1.9969,1.99691,2997573.0
2008-06-24 17:33:00,1.99684,1.99684,1.9966,1.99665,3259196.0
2008-06-24 17:34:00,1.99658,1.99658,1.99642,1.99649,8085648.0
2008-06-24 17:35:00,1.99641,1.99656,1.99641,1.99641,8948760.0
2008-06-24 17:36:00,1.99658,1.99683,1.99658,1.99676,8852695.0
2008-06-24 17:37:00,1.99675,1.99709,1.99675,1.99709,4462070.0
2008-06-24 17:38:00,1.99717,1.99761,1.99717,1.99761,3664064.0
2008-06-24 17:39:00,1.99762,1.99766,1.99744,1.9975,5535156.0
2008-06-24 17:40:00,1.99765,1.99802,1.99765,1.99802,4516983.0
2008-06-24 17:41:00,1.99805,1.99805,1.99774,1.9979,4254403.0
2008-06-24 17:42:00,1.998,1.998,1.99756,1.99785,20725285.0
2008-06-24 17:43:00,1.99783,1.99783,1.99728,1.99728,7402147.0
2008-06-24 17:44:00,1.99686,1.99724,1.99686,1.99693,3646787.0
2008-06-24 17:45:00,1.99701,1.99702,1.99685,1.99685,2490621.0
2008-06-24 17:46:00,1.99699,1.99715,1.99693,1.99715,3146110.0
2008-06-24 17:47:00,1.9972,1.99754,1.9972,1.99754,39885908.0
2008-06-24 17:48:00,1.99754,1.99754,1.99718,1.99723,1517785.0
2008-06-24 17:49:00,1.99726,1.99753,1.99723,1.99723,54889108.0
2008-06-24 17:50:00,1.99725,1.99738,1.99722,1.99734,5124324.0
2008-06-24 17:51:00,1.99746,1.99763,1.99741,1.99763,20216915.0
2008-06-24 17:52:00,1.99765,1.99786,1.99765,1.99777,13055382.0
2008-06-24 17:53:00,1.99783,1.99802,1.99779,1.99789,6664355.0
2008-06-24 17:54:00,1.99789,1.99802,1.99789,1.99791,26856785.0
2008-06-24 17:55:00,1.99789,1.99799,1.99787,1.99787,2043917.0
2008-06-24 17:56:00,1.99768,1.99794,1.99768,1.99773,12928090.0
2008-06-24 17:57:00,1.99781,1.99794,1.99781,1.99791,3676752.0
2008-06-24 17:58:00,1.99788,1.99796,1.99784,1.99787,6098565.0
2008-06-24 17:59:00,1.9978,1.9978,1.99757,1.99757,12200464.0
2008-06-24 18:00:00,1.99754,1.99754,1.99739,1.9974,3749459.0
2008-06-24 18:01:00,1.99722,1.99728,1.99704,1.99704,2655387.0
2008-06-24 18:02:00,1.99709,1.99709,1.9969,1.99692,6748529.0
2008-06-24 18:03:00,1.99687,1.997,1.99673,1.99673,11218264.0
2008-06-24 18:04:00,1.99652,1.99667,1.99651,1.99651,5261656.0
2008-06-24 18:05:00,1.99643,1.99666,1.99643,1.99666,6906528.0
2008-06-24 18:06:00,1.99674,1.99708,1.99674,1.99708,4540436.0
2008-06-24 18:07:00,1.99725,1.99749,1.99725,1.99749,8528089.0
2008-06-24 18:08:00,1.99752,1.99756,1.9974,1.99749,7143851.0
2008-06-24 18:09:00,1.99741,1.99745,1.99723,1.99737,10658156.0
2008-06-24 18:10:00,1.99732,1.99732,1.99695,1.99695,9949528.0
2008-06-24 18:11:00,1.99715,1.99725,1.99701,1.99701,4430564.0
2008-06-24 18:12:00,1.99713,1.99713,1.99697,1.99702,9815116.0
2008-06-24 18:13:00,1.99701,1.99717,1.99685,1.99717,6614406.0
2008-06-24 18:14:00,1.99724,1.99742,1.99724,1.99731,7086692.0
2008-06-24 18:15:00,1.99761,1.99774,1.99755,1.99768,2678500.0
2008-06-24 18:16:00,1.9976,1.9976,1.99748,1.99748,9668918.0
2008-06-24 18:17:00,1.99743,1.99743,1.99714,1.99726,1770820.0
2008-06-24 18:18:00,1.99715,1.99715,1.99668,1.99675,10247920.0
2008-06-24 18:19:00,1.99661,1.99665,1.99649,1.99651,1479704.0
2008-06-24 18:20:00,1.9965,1.9965,1.99625,1.99625,7974935.0
2008-06-24 18:21:00,1.99618,1.99662,1.99618,1.99662,26444766.0
2008-06-24 18:22:00,1.99679,1.99716,1.99679,1.9971,2196367.0
2008-06-24 18:23:00,1.99708,1.99708,1.99688,1.99694,7565893.0
2008-06-24 18:24:00,1.99667,1.99716,1.99667,1.99716,1387399.0
2008-06-24 18:25:00,1.99713,1.99713,1.99694,1.99709,3373318.0
2008-06-24 18:26:00,1.997,1.99705,1.99683,1.99683,22270109.0
2008-06-24 18:27:00,1.99681,1.99695,1.99674,1.99695,3799573.0
2008-06-24 18:28:00,1.99706,1.9971,1.99641,1.99641,4126427.0
2008-06-24 18:29:00,1.99656,1.99661,1.99652,1.99654,19640329.0
2008-06-24 18:30:00,1.99662,1.99662,1.99634,1.99635,5407754.0
2008-06-24 18:31:00,1.99626,1.99633,1.99617,1.99628,4000422.0
2008-06-24 18:32:00,1.99622,1.99622,1.99596,1.99601,6446805.0
2008-06-24 18:33:00,1.99611,1.99618,1.99611,1.99618,12410829.0
2008-06-24 18:34:00,1.99614,1.99614,1.99607,1.99607,5890840.0
2008-06-24 18:35:00,1.99608,1.99624,1.99607,1.99624,5695752.0
2008-06-24 18:36:00,1.99626,1.99635,1.99625,1.99628,5090406.0
2008-06-24 18:37:00,1.99615,1.99637,1.99601,1.99637,3320727.0
2008-06-24 18:38:00,1.99639,1.99645,1.99628,1.99639,7973410.0
2008-06-24 18:39:00,1.99635,1.99636,1.99615,1.99615,3420753.0
2008-06-24 18:40:00,1.99609,1.99609,1.99585,1.99585,4307746.0
2008-06-24 18:41:00,1.99582,1.99582,1.99552,1.99552,2314553.0
2008-06-24 18:42:00,1.99564,1.99564,1.99532,1.99532,4423295.0
2008-06-24 18:43:00,1.99547,1.99632,1.99547,1.99632,6064176.0
2008-06-24 18:44:00,1.9963,1.9963,1.99581,1.99581,9624929.0
2008-06-24 18:45:00,1.99576,1.99579,1.9957,1.99575,9730071.0
2008-06-24 18:46:00,1.99577,1.99589,1.9957,1.99589,16959527.0
2008-06-24 18:47:00,1.99587,1.99645,1.99587,1.99638,73040856.0
2008-06-24 18:48:00,1.99632,1.99632,1.99578,1.99578,7621762.0
2008-06-24 18:49:00,1.99579,1.99617,1.99579,1.99617,8665735.0
2008-06-24 18:50:00,1.99614,1.99617,1.99585,1.99617,7175843.0
2008-06-24 18:51:00,1.99622,1.9964,1.99619,1.99638,3942638.0
2008-06-24 18:52:00,1.99637,1.99666,1.99637,1.99666,12431943.0
2008-06-24 18:53:00,1.9967,1.99672,1.99661,1.99665,3135715.0
2008-06-24 18:54:00,1.99647,1.99647,1.99621,1.99621,3033220.0
2008-06-24 18:55:00,1.99633,1.99668,1.99598,1.99665,4635824.0
2008-06-24 18:56:00,1.99658,1.99672,1.9965,1.99672,16533968.0
2008-06-24 18:57:00,1.99675,1.99686,1.99673,1.99673,17168925.0
2008-06-24 18:58:00,1.99671,1.99685,1.99643,1.99643,5698726.0
2008-06-24 18:59:00,1.99679,1.99679,1.99655,1.99658,23046941.0
2008-06-24 19:00:00,1.99656,1.99658,1.99641,1.99641,1628341.0
2008-06-24 19:01:00,1.99622,1.99622,1.99599,1.99619,1478963.0
2008-06-24 19:02:00,1.99625,1.99625,1.996,1.996,2384406.0
2008-06-24 19:03:00,1.99611,1.99631,1.99608,1.99617,813979.0
2008-06-24 19:04:00,1.99604,1.99606,1.9959,1.99601,2963332.0
2008-06-24 19:05:00,1.99602,1.99612,1.99573,1.99612,3754532.0
2008-06-24 19:06:00,1.99605,1.99622,1.996,1.996,4820744.0
2008-06-24 19:07:00,1.99588,1.99629,1.99588,1.99629,19710924.0
2008-06-24 19:08:00,1.99651,1.99663,1.99622,1.99622,5234537.0
2008-06-24 19:09:00,1.99622,1.99622,1.996,1.996,22037035.0
2008-06-24 19:10:00,1.99597,1.99606,1.99583,1.99604,11339166.0
2008-06-24 19:11:00,1.99612,1.99638,1.99612,1.99625,8444508.0
2008-06-24 19:12:00,1.9964,1.99652,1.9964,1.9965,7120508.0
2008-06-24 19:13:00,1.99647,1.99647,1.99621,1.99622,23106426.0
2008-06-24 19:14:00,1.99617,1.99624,1.9961,1.99624,5071452.0
2008-06-24 19:15:00,1.99621,1.99621,1.99603,1.99603,7107213.0
2008-06-24 19:16:00,1.99597,1.99601,1.99581,1.99581,1416277.0
2008-06-24 19:17:00,1.99596,1.9961,1.99594,1.99597,6149776.0
2008-06-24 19:18:00,1.99591,1.99591,1.99565,1.99565,5071978.0
2008-06-24 19:19:00,1.99568,1.99601,1.99568,1.99601,8958041.0
2008-06-24 19:20:00,1.99606,1.99631,1.99589,1.99631,12314271.0
2008-06-24 19:21:00,1.99634,1.99634,1.99617,1.99617,4806713.0
2008-06-24 19:22:00,1.99618,1.99618,1.99564,1.99613,9147034.0
2008-06-24 19:23:00,1.99613,1.99618,1.99602,1.99618,38593895.0
2008-06-24 19:24:00,1.9962,1.99633,1.99613,1.99625,3532516.0
2008-06-24 19:25:00,1.99627,1.99627,1.99616,1.99624,9704495.0
2008-06-24 19:26:00,1.9962,1.99624,1.99618,1.99619,15608287.0
2008-06-24 19:27:00,1.99623,1.99623,1.99617,1.99617,8771590.0
2008-06-24 19:28:00,1.99603,1.99621,1.99589,1.99594,6023186.0
2008-06-24 19:29:00,1.99598,1.99598,1.99562,1.99595,8403757.0
2008-06-24 19:30:00,1.99608,1.9962,1.99594,1.99594,8124798.0
2008-06-24 19:31:00,1.99607,1.99641,1.99607,1.99624,8769327.0
2008-06-24 19:32:00,1.99603,1.99606,1.99592,1.99592,6367755.0
2008-06-24 19:33:00,1.9959,1.99597,1.99587,1.99589,6652108.0
2008-06-24 19:34:00,1.99596,1.99614,1.99595,1.99596,15023755.0
2008-06-24 19:35:00,1.9961,1.99613,1.99607,1.99607,4046066.0
2008-06-24 19:36:00,1.99593,1.99593,1.99562,1.99562,6539431.0
2008-06-24 19:37:00,1.99561,1.99561,1.99552,1.99558,4277243.0
2008-06-24 19:38:00,1.99557,1.99557,1.99534,1.99547,7559119.0
2008-06-24 19:39:00,1.99551,1.99575,1.99547,1.99575,3522445.0
2008-06-24 19:40:00,1.9958,1.99589,1.9958,1.99582,5296948.0
2008-06-24 19:41:00,1.99571,1.99594,1.99567,1.9959,4879587.0
2008-06-24 19:42:00,1.99577,1.99598,1.99577,1.99586,3071092.0
2008-06-24 19:43:00,1.99587,1.99595,1.99583,1.99587,13179867.0
2008-06-24 19:44:00,1.99578,1.99578,1.99533,1.99533,12682607.0
2008-06-24 19:45:00,1.99519,1.99519,1.99508,1.99514,2644297.0
2008-06-24 19:46:00,1.99523,1.99528,1.99519,1.99528,8107942.0
2008-06-24 19:47:00,1.99525,1.99531,1.99486,1.99531,8743723.0
2008-06-24 19:48:00,1.99536,1.99552,1.99533,1.99552,3817965.0
2008-06-24 19:49:00,1.99561,1.99572,1.99549,1.99555,10207788.0
2008-06-24 19:50:00,1.9955,1.9955,1.99501,1.99501,2639868.0
2008-06-24 19:51:00,1.99494,1.99506,1.99493,1.99506,4940983.0
2008-06-24 19:52:00,1.99514,1.99529,1.99514,1.99527,1249336.0
2008-06-24 19:53:00,1.99532,1.99559,1.99532,1.99546,19756463.0
2008-06-24 19:54:00,1.99527,1.99527,1.99508,1.99516,6638248.0
2008-06-24 19:55:00,1.99512,1.99528,1.99512,1.99528,8682511.0
2008-06-24 19:56:00,1.99539,1.99545,1.99528,1.99545,20715214.0
2008-06-24 19:57:00,1.99549,1.99549,1.99528,1.99528,12562506.0
2008-06-24 19:58:00,1.99536,1.99538,1.99524,1.99534,3854944.0
2008-06-24 19:59:00,1.99521,1.99529,1.99514,1.99519,1555802.0
2008-06-24 20:00:00,1.99509,1.99524,1.99508,1.99514,16721994.0
2008-06-24 20:01:00,1.99499,1.99499,1.9947,1.99474,12226093.0
2008-06-24 20:02:00,1.99478,1.99498,1.99475,1.99475,8471975.0
2008-06-24 20:03:00,1.99471,1.99471,1.99432,1.99448,4530276.0
2008-06-24 20:04:00,1.99457,1.99457,1.994,1.99402,5567459.0
2008-06-24 20:05:00,1.99412,1.99412,1.9925,1.99395,2172196.0
2008-06-24 20:06:00,1.994,1.99413,1.99393,1.99402,5161584.0
2008-06-24 20:07:00,1.99402,1.99422,1.99402,1.99422,2601943.0
2008-06-24 20:08:00,1.99418,1.99418,1.99351,1.99351,4955578.0
2008-06-24 20:09:00,1.99372,1.99381,1.99353,1.99381,786290.0
2008-06-24 20:10:00,1.99362,1.99366,1.99356,1.99366,9848930.0
2008-06-24 20:11:00,1.99367,1.99378,1.99365,1.99369,4128362.0
2008-06-24 20:12:00,1.99367,1.99376,1.99349,1.99349,8129219.0
2008-06-24 20:13:00,1.99346,1.99372,1.99346,1.99355,10524384.0
2008-06-24 20:14:00,1.99344,1.99352,1.9934,1.9934,13375699.0
2008-06-24 20:15:00,1.99344,1.99352,1.99333,1.99349,3559113.0
2008-06-24 20:16:00,1.9936,1.99375,1.9936,1.99369,1534738.0
2008-06-24 20:17:00,1.9938,1.9938,1.99339,1.99374,1729563.0
2008-06-24 20:18:00,1.99371,1.99379,1.9937,1.9937,3571201.0
2008-06-24 20:19:00,1.9936,1.99404,1.9936,1.99404,20909950.0
2008-06-24 20:20:00,1.99402,1.99411,1.9939,1.99391,4926518.0
2008-06-24 20:21:00,1.99386,1.99386,1.99323,1.99323,6452002.0
2008-06-24 20:22:00,1.99335,1.99372,1.99335,1.99346,9868373.0
2008-06-24 20:23:00,1.99337,1.9934,1.9933,1.9933,4245477.0
2008-06-24 20:24:00,1.99316,1.99334,1.99314,1.99315,5039504.0
2008-06-24 20:25:00,1.99314,1.99314,1.99277,1.99287,8004499.0
2008-06-24 20:26:00,1.99291,1.99308,1.99287,1.99308,5068561.0
2008-06-24 20:27:00,1.99309,1.99328,1.99303,1.99328,7909231.0
2008-06-24 20:28:00,1.9932,1.99323,1.99311,1.99323,4597918.0
2008-06-24 20:29:00,1.99329,1.99329,1.99318,1.99323,4384374.0
2008-06-24 20:30:00,1.99279,1.99336,1.99279,1.99333,9361487.0
2008-06-24 20:31:00,1.99339,1.99348,1.99326,1.99342,6766548.0
2008-06-24 20:32:00,1.99347,1.99368,1.99342,1.9936,1555622.0
2008-06-24 20:33:00,1.99365,1.99365,1.99343,1.99345,5153599.0
2008-06-24 20:34:00,1.9936,1.99364,1.99347,1.99349,10384956.0
2008-06-24 20:35:00,1.9935,1.99368,1.9935,1.99368,7776391.0
2008-06-24 20:36:00,1.99366,1.99366,1.9934,1.9934,5102161.0
2008-06-24 20:37:00,1.99334,1.9934,1.99323,1.99328,7288970.0
2008-06-24 20:38:00,1.99352,1.99367,1.99352,1.99364,4382163.0
2008-06-24 20:39:00,1.99364,1.99393,1.99364,1.99393,4125030.0
2008-06-24 20:40:00,1.99395,1.99401,1.99394,1.99395,3921310.0
2008-06-24 20:41:00,1.99392,1.99419,1.99392,1.99417,9400314.0
2008-06-24 20:42:00,1.99392,1.99399,1.99375,1.99396,4505659.0
2008-06-24 20:43:00,1.99413,1.99433,1.99413,1.99433,2548441.0
2008-06-24 20:44:00,1.99434,1.99434,1.99421,1.99421,1802524.0
2008-06-24 20:45:00,1.99413,1.99438,1.99413,1.99438,7540243.0
2008-06-24 20:46:00,1.99436,1.9944,1.99422,1.99425,2030122.0
2008-06-24 20:47:00,1.99425,1.99456,1.99425,1.9945,7337232.0
2008-06-24 20:48:00,1.99452,1.99458,1.99444,1.99445,4118403.0
2008-06-24 20:49:00,1.99441,1.99454,1.99423,1.99454,10328822.0
2008-06-24 20:50:00,1.99456,1.99475,1.99456,1.99475,12201164.0
2008-06-24 20:51:00,1.99472,1.99472,1.99451,1.99455,32103808.0
2008-06-24 20:52:00,1.99452,1.9946,1.99432,1.99436,2969727.0
2008-06-24 20:53:00,1.99449,1.99484,1.99449,1.99484,8058371.0
2008-06-24 20:54:00,1.99489,1.99497,1.99481,1.99486,10599029.0
2008-06-24 20:55:00,1.99479,1.99479,1.99412,1.99412,2172671.0
2008-06-24 20:56:00,1.99411,1.99421,1.99411,1.99421,4562396.0
2008-06-24 20:57:00,1.99433,1.99449,1.99425,1.99449,6186391.0
2008-06-24 20:58:00,1.99446,1.99446,1.99419,1.99419,2599595.0
2008-06-24 20:59:00,1.99427,1.99427,1.99415,1.9942,6620342.0
2008-06-24 21:00:00,1.99421,1.99439,1.99404,1.99439,10984097.0
2008-06-24 21:01:00,1.99445,1.99445,1.99424,1.99424,15188273.0
2008-06-24 21:02:00,1.99432,1.99451,1.99416,1.99443,3582335.0
2008-06-24 21:03:00,1.99454,1.9947,1.99454,1.9947,8802467.0
2008-06-24 21:04:00,1.9947,1.9947,1.9943,1.99448,5839089.0
2008-06-24 21:05:00,1.99442,1.99465,1.99424,1.99465,1777239.0
2008-06-24 21:06:00,1.99467,1.99469,1.99433,1.99433,15358524.0
2008-06-24 21:07:00,1.99422,1.99422,1.99364,1.99364,6803996.0
2008-06-24 21:08:00,1.99378,1.99383,1.99367,1.99383,9762578.0
2008-06-24 21:09:00,1.9939,1.99399,1.99389,1.99393,5466744.0
2008-06-24 21:10:00,1.994,1.99407,1.99398,1.99407,7215665.0
2008-06-24 21:11:00,1.9941,1.9941,1.99392,1.99403,13711579.0
2008-06-24 21:12:00,1.99383,1.99389,1.9933,1.9933,6871686.0
2008-06-24 21:13:00,1.99329,1.99342,1.99328,1.99335,8702695.0
2008-06-24 21:14:00,1.99346,1.99366,1.99346,1.99356,1276563.0
2008-06-24 21:15:00,1.99355,1.99367,1.99318,1.99336,2988460.0
2008-06-24 21:16:00,1.99356,1.99368,1.99356,1.99361,6864751.0
2008-06-24 21:17:00,1.99364,1.99366,1.99348,1.99348,6736294.0
2008-06-24 21:18:00,1.99349,1.99349,1.99281,1.99281,16074781.0
2008-06-24 21:19:00,1.99296,1.9931,1.99273,1.99273,11171094.0
2008-06-24 21:20:00,1.99269,1.99276,1.99248,1.99248,1830904.0
2008-06-24 21:21:00,1.99258,1.99259,1.9925,1.9925,7064818.0
2008-06-24 21:22:00,1.99252,1.99259,1.99237,1.99255,10283600.0
2008-06-24 21:23:00,1.99239,1.99239,1.99171,1.99191,10125701.0
2008-06-24 21:24:00,1.99181,1.99181,1.99163,1.99169,3674449.0
2008-06-24 21:25:00,1.99178,1.99206,1.99178,1.99193,2889508.0
2008-06-24 21:26:00,1.99198,1.99226,1.99189,1.99226,3035710.0
2008-06-24 21:27:00,1.99239,1.99248,1.9923,1.99242,9576281.0
2008-06-24 21:28:00,1.99242,1.99264,1.99242,1.99264,20742034.0
2008-06-24 21:29:00,1.99258,1.99261,1.99253,1.99253,4369148.0
2008-06-24 21:30:00,1.99256,1.9927,1.99219,1.99219,2016955.0
2008-06-24 21:31:00,1.99271,1.99271,1.99248,1.99264,9505017.0
2008-06-24 21:32:00,1.99278,1.99289,1.99259,1.99259,10942785.0
2008-06-24 21:33:00,1.99237,1.99237,1.99177,1.99177,2972738.0
2008-06-24 21:34:00,1.9916,1.9916,1.99113,1.99142,4790795.0
2008-06-24 21:35:00,1.99137,1.9917,1.99119,1.9917,25413150.0
2008-06-24 21:36:00,1.99168,1.99186,1.99166,1.99186,4750989.0
2008-06-24 21:37:00,1.992,1.99232,1.992,1.99232,4738257.0
2008-06-24 21:38:00,1.99234,1.99263,1.99234,1.99257,11534085.0
2008-06-24 21:39:00,1.99253,1.99263,1.9924,1.99263,1741153.0
2008-06-24 21:40:00,1.99261,1.99261,1.9924,1.99259,5590063.0
2008-06-24 21:41:00,1.99265,1.99271,1.99258,1.99258,5571564.0
2008-06-24 21:42:00,1.99259,1.9926,1.99244,1.99248,8611196.0
2008-06-24 21:43:00,1.99252,1.99258,1.99216,1.99254,10381895.0
2008-06-24 21:44:00,1.9925,1.9925,1.99228,1.99249,15060398.0
2008-06-24 21:45:00,1.99251,1.9926,1.99244,1.9926,5822415.0
2008-06-24 21:46:00,1.99261,1.99261,1.99233,1.99261,5047146.0
2008-06-24 21:47:00,1.99257,1.99269,1.99247,1.99266,9226041.0
2008-06-24 21:48:00,1.99265,1.99266,1.99253,1.99256,6101704.0
2008-06-24 21:49:00,1.99267,1.99278,1.99264,1.99267,19884338.0
2008-06-24 21:50:00,1.99252,1.99252,1.99208,1.9921,4561336.0
2008-06-24 21:51:00,1.9922,1.99255,1.99216,1.99255,12115675.0
2008-06-24 21:52:00,1.99268,1.99271,1.9923,1.99233,2808683.0
2008-06-24 21:53:00,1.99239,1.99293,1.99239,1.99293,7807288.0
2008-06-24 21:54:00,1.99289,1.99299,1.99281,1.99299,7390316.0
2008-06-24 21:55:00,1.99293,1.99293,1.9928,1.9928,5765574.0
2008-06-24 21:56:00,1.99278,1.9928,1.99247,1.99247,8074637.0
2008-06-24 21:57:00,1.99256,1.99285,1.99255,1.99285,5450009.0
2008-06-24 21:58:00,1.99288,1.99288,1.99224,1.99253,10077895.0
2008-06-24 21:59:00,1.99246,1.99246,1.99201,1.99206,2937936.0
2008-06-24 22:00:00,1.99199,1.992,1.99171,1.99171,4061649.0
2008-06-24 22:01:00,1.99199,1.99222,1.99199,1.9922,8549953.0
2008-06-24 22:02:00,1.9923,1.99262,1.9923,1.99262,5221586.0
2008-06-24 22:03:00,1.99266,1.99292,1.99266,1.99292,3640130.0
2008-06-24 22:04:00,1.99286,1.99294,1.9928,1.9928,4402393.0
2008-06-24 22:05:00,1.9928,1.99291,1.9928,1.99291,4916005.0
2008-06-24 22:06:00,1.9927,1.9927,1.99219,1.99219,3634525.0
2008-06-24 22:07:00,1.99246,1.99259,1.99242,1.99247,5615507.0
2008-06-24 22:08:00,1.99251,1.99271,1.99248,1.99255,6085333.0
2008-06-24 22:09:00,1.9926,1.99268,1.99251,1.99268,8167862.0
2008-06-24 22:10:00,1.99271,1.99271,1.99255,1.99259,13073925.0
2008-06-24 22:11:00,1.99252,1.99252,1.99197,1.99197,17468029.0
2008-06-24 22:12:00,1.99174,1.99174,1.9914,1.99163,15771196.0
2008-06-24 22:13:00,1.99169,1.99188,1.99169,1.99185,4531730.0
2008-06-24 22:14:00,1.99186,1.99194,1.99177,1.99184,3680949.0
2008-06-24 22:15:00,1.99182,1.99204,1.99182,1.99204,6930332.0
2008-06-24 22:16:00,1.99202,1.99202,1.99127,1.99146,2399648.0
2008-06-24 22:17:00,1.99158,1.99183,1.99148,1.9916,9167166.0
2008-06-24 22:18:00,1.99169,1.992,1.99166,1.99166,2361116.0
2008-06-24 22:19:00,1.99171,1.99189,1.99168,1.99187,7728477.0
2008-06-24 22:20:00,1.99192,1.9924,1.99189,1.9924,3132405.0
2008-06-24 22:21:00,1.99239,1.99244,1.99223,1.9923,13941999.0
2008-06-24 22:22:00,1.9923,1.99232,1.99192,1.99232,8114896.0
2008-06-24 22:23:00,1.99234,1.99259,1.99224,1.99224,3267838.0
2008-06-24 22:24:00,1.99219,1.99242,1.99219,1.99242,5568238.0
2008-06-24 22:25:00,1.99254,1.99288,1.99254,1.99287,4282583.0
2008-06-24 22:26:00,1.99276,1.99307,1.99276,1.99307,7036619.0
2008-06-24 22:27:00,1.9931,1.99339,1.99294,1.99339,5397933.0
2008-06-24 22:28:00,1.99335,1.99363,1.99335,1.99343,4275379.0
2008-06-24 22:29:00,1.99332,1.99332,1.99294,1.99324,5547802.0
2008-06-24 22:30:00,1.99335,1.99335,1.99295,1.99306,3585246.0
2008-06-24 22:31:00,1.99319,1.99341,1.99295,1.99322,15994771.0
2008-06-24 22:32:00,1.9932,1.99334,1.99307,1.99307,9486614.0
2008-06-24 22:33:00,1.99316,1.99322,1.99295,1.99322,3566894.0
2008-06-24 22:34:00,1.99322,1.9934,1.99322,1.9934,8140132.0
2008-06-24 22:35:00,1.99324,1.99324,1.99273,1.99273,2967854.0
2008-06-24 22:36:00,1.99295,1.99297,1.99273,1.99275,11387034.0
2008-06-24 22:37:00,1.99281,1.99294,1.99273,1.99293,14885444.0
2008-06-24 22:38:00,1.99301,1.99337,1.99291,1.99337,7658498.0
2008-06-24 22:39:00,1.99335,1.99362,1.99335,1.99362,7153901.0
2008-06-24 22:40:00,1.99374,1.99392,1.9937,1.99392,6677692.0
2008-06-24 22:41:00,1.99393,1.994,1.99355,1.99355,11200027.0
2008-06-24 22:42:00,1.99399,1.9941,1.99391,1.99391,2217913.0
2008-06-24 22:43:00,1.99371,1.99371,1.99348,1.99348,3379500.0
2008-06-24 22:44:00,1.99345,1.99345,1.99312,1.99312,5788702.0
2008-06-24 22:45:00,1.99321,1.99321,1.99286,1.99286,7449478.0
2008-06-24 22:46:00,1.99284,1.99287,1.99268,1.99268,2690759.0
2008-06-24 22:47:00,1.99264,1.99264,1.99237,1.99239,3725718.0
2008-06-24 22:48:00,1.99235,1.99255,1.9923,1.99255,6509241.0
2008-06-24 22:49:00,1.99258,1.99258,1.99244,1.99255,3956646.0
2008-06-24 22:50:00,1.99252,1.99253,1.99236,1.99247,8786015.0
2008-06-24 22:51:00,1.99244,1.99263,1.99238,1.99263,5243697.0
2008-06-24 22:52:00,1.99113,1.99259,1.99113,1.99247,2761361.0
2008-06-24 22:53:00,1.9924,1.99254,1.99225,1.99234,5477259.0
2008-06-24 22:54:00,1.99255,1.9927,1.99212,1.9927,8943225.0
2008-06-24 22:55:00,1.99275,1.99285,1.9927,1.99279,13713264.0
2008-06-24 22:56:00,1.99265,1.99266,1.99233,1.99233,5572916.0
2008-06-24 22:57:00,1.99284,1.99289,1.9928,1.9928,4630614.0
2008-06-24 22:58:00,1.99288,1.99297,1.99288,1.99293,5345307.0
2008-06-24 22:59:00,1.99291,1.99291,1.99272,1.99275,8510854.0
2008-06-24 23:00:00,1.99275,1.99292,1.99275,1.99289,6984434.0
2008-06-24 23:01:00,1.99283,1.99286,1.99273,1.99276,7544123.0
2008-06-24 23:02:00,1.99243,1.99278,1.99243,1.99278,19612591.0
2008-06-24 23:03:00,1.99258,1.99292,1.9925,1.99273,11252657.0
2008-06-24 23:04:00,1.99265,1.99265,1.9925,1.99264,27855134.0
2008-06-24 23:05:00,1.9927,1.9929,1.9926,1.99271,11269794.0
2008-06-24 23:06:00,1.9927,1.99297,1.9927,1.99297,17855749.0
2008-06-24 23:07:00,1.99286,1.99286,1.99231,1.99231,5517996.0
2008-06-24 23:08:00,1.99276,1.993,1.99276,1.993,15429320.0
2008-06-24 23:09:00,1.99292,1.99296,1.99259,1.9927,4631699.0
2008-06-24 23:10:00,1.99287,1.99295,1.99287,1.99288,3665854.0
2008-06-24 23:11:00,1.99268,1.99296,1.99263,1.99296,16705884.0
2008-06-24 23:12:00,1.99307,1.99323,1.99305,1.99317,612580.0
2008-06-24 23:13:00,1.99308,1.99343,1.99308,1.99321,10505952.0
2008-06-24 23:14:00,1.99332,1.99353,1.99332,1.99334,2284614.0
2008-06-24 23:15:00,1.99336,1.99336,1.99273,1.99273,5382571.0
2008-06-24 23:16:00,1.99333,1.99347,1.99306,1.99332,6570846.0
2008-06-24 23:17:00,1.99343,1.99385,1.99343,1.99349,13488344.0
2008-06-24 23:18:00,1.99359,1.99359,1.99325,1.99345,6479698.0
2008-06-24 23:19:00,1.99315,1.99335,1.99295,1.99335,7925049.0
2008-06-24 23:20:00,1.99338,1.99353,1.99338,1.99349,2610817.0
2008-06-24 23:21:00,1.99384,1.99384,1.99365,1.99369,21413741.0
2008-06-24 23:22:00,1.99358,1.99376,1.99358,1.99361,1853541.0
2008-06-24 23:23:00,1.99339,1.99343,1.99325,1.99343,11748928.0
2008-06-24 23:24:00,1.99353,1.99387,1.99353,1.99387,2277779.0
2008-06-24 23:25:00,1.99374,1.99392,1.99356,1.99392,2608809.0
2008-06-24 23:26:00,1.99399,1.99424,1.99399,1.99424,20608352.0
2008-06-24 23:27:00,1.99414,1.99414,1.99402,1.99408,3035035.0
2008-06-24 23:28:00,1.99413,1.99436,1.99392,1.99425,6427948.0
2008-06-24 23:29:00,1.99441,1.99459,1.99441,1.99459,2836229.0
2008-06-24 23:30:00,1.99456,1.99456,1.99401,1.99401,6712296.0
2008-06-24 23:31:00,1.99393,1.99408,1.99381,1.99405,9506633.0
2008-06-24 23:32:00,1.99419,1.9942,1.9941,1.99412,7698752.0
2008-06-24 23:33:00,1.99398,1.99409,1.99351,1.99409,4968469.0
2008-06-24 23:34:00,1.99404,1.99404,1.99371,1.99398,12664131.0
2008-06-24 23:35:00,1.99393,1.99395,1.99369,1.99395,3465891.0
2008-06-24 23:36:00,1.99405,1.9941,1.9937,1.9937,20331329.0
2008-06-24 23:37:00,1.99319,1.99388,1.99306,1.99388,68965022.0
2008-06-24 23:38:00,1.99387,1.99395,1.99353,1.99353,7347523.0
2008-06-24 23:39:00,1.99354,1.9939,1.99338,1.99338,5722171.0
2008-06-24 23:40:00,1.99352,1.99352,1.99332,1.99344,8816266.0
2008-06-24 23:41:00,1.9934,1.99343,1.99325,1.99332,10613480.0
2008-06-24 23:42:00,1.99342,1.99412,1.99342,1.99412,9685200.0
2008-06-24 23:43:00,1.99402,1.99402,1.9936,1.9936,15856414.0
2008-06-24 23:44:00,1.99348,1.99397,1.99348,1.99397,8960218.0
2008-06-24 23:45:00,1.99404,1.99407,1.99383,1.99383,11131038.0
2008-06-24 23:46:00,1.99368,1.9939,1.99364,1.9939,2597485.0
2008-06-24 23:47:00,1.99397,1.99401,1.99386,1.99401,8540326.0
2008-06-24 23:48:00,1.99409,1.99423,1.99401,1.99423,4846416.0
2008-06-24 23:49:00,1.99423,1.99424,1.99409,1.99416,5063646.0
2008-06-24 23:50:00,1.994,1.994,1.99372,1.99378,5017845.0
2008-06-24 23:51:00,1.9937,1.99371,1.99367,1.99367,13580780.0
2008-06-24 23:52:00,1.99382,1.99388,1.99372,1.99388,13129125.0
2008-06-24 23:53:00,1.99399,1.99443,1.99399,1.99443,25714487.0
2008-06-24 23:54:00,1.99443,1.99443,1.9941,1.99419,6938927.0
2008-06-24 23:55:00,1.99414,1.99414,1.99391,1.99391,2409371.0
2008-06-24 23:56:00,1.99397,1.99425,1.99388,1.99388,8987901.0
2008-06-24 23:57:00,1.99378,1.99388,1.99357,1.99388,5651051.0
2008-06-24 23:58:00,1.99377,1.99394,1.99368,1.99382,4543427.0
2008-06-24 23:59:00,1.99391,1.99409,1.99389,1.99403,30593290.0
2008-06-25 00:00:00,1.99429,1.99452,1.99429,1.99452,6050057.0
2008-06-25 00:01:00,1.99443,1.99465,1.99443,1.99465,6374545.0
2008-06-25 00:02:00,1.99471,1.99471,1.99451,1.99466,9366762.0
2008-06-25 00:03:00,1.99463,1.99488,1.99463,1.99488,5375494.0
2008-06-25 00:04:00,1.9949,1.9949,1.99464,1.99472,1055347.0
2008-06-25 00:05:00,1.99466,1.99473,1.99431,1.99431,2251392.0
2008-06-25 00:06:00,1.99419,1.99462,1.99419,1.99452,2722304.0
2008-06-25 00:07:00,1.99464,1.99464,1.99412,1.99433,4026199.0
2008-06-25 00:08:00,1.99446,1.99472,1.99445,1.99472,9194982.0
2008-06-25 00:09:00,1.99475,1.99479,1.99473,1.99473,7278268.0
2008-06-25 00:10:00,1.99456,1.99461,1.9945,1.9946,1536198.0
2008-06-25 00:11:00,1.99457,1.99463,1.99442,1.99442,7171583.0
2008-06-25 00:12:00,1.99439,1.99469,1.99439,1.99469,5612687.0
2008-06-25 00:13:00,1.99468,1.9947,1.99444,1.9947,15156365.0
2008-06-25 00:14:00,1.99469,1.99469,1.99448,1.99467,4627493.0
2008-06-25 00:15:00,1.99466,1.99466,1.99434,1.99434,17012744.0
2008-06-25 00:16:00,1.99419,1.99427,1.99379,1.99379,3193772.0
2008-06-25 00:17:00,1.99393,1.99405,1.99369,1.9939,1124943.0
2008-06-25 00:18:00,1.99414,1.99422,1.99273,1.9939,9544726.0
2008-06-25 00:19:00,1.99389,1.99399,1.99382,1.99382,6133803.0
2008-06-25 00:20:00,1.99368,1.9937,1.9933,1.99363,12433457.0
2008-06-25 00:21:00,1.99368,1.99368,1.99355,1.99361,8365039.0
2008-06-25 00:22:00,1.99357,1.99357,1.9932,1.99355,4096950.0
2008-06-25 00:23:00,1.99357,1.99361,1.9935,1.9935,12671081.0
2008-06-25 00:24:00,1.99352,1.99352,1.99338,1.99338,3402207.0
2008-06-25 00:25:00,1.99329,1.99331,1.99301,1.99331,10741258.0
2008-06-25 00:26:00,1.99329,1.99334,1.99314,1.99314,3356435.0
2008-06-25 00:27:00,1.99315,1.99315,1.99289,1.99289,8593322.0
2008-06-25 00:28:00,1.99292,1.99299,1.99287,1.99299,6367494.0
2008-06-25 00:29:00,1.99296,1.99306,1.99281,1.99306,16298979.0
2008-06-25 00:30:00,1.99321,1.99349,1.99321,1.99338,1575533.0
2008-06-25 00:31:00,1.99343,1.99364,1.99343,1.99349,6836021.0
2008-06-25 00:32:00,1.99362,1.99388,1.99348,1.99348,3329678.0
2008-06-25 00:33:00,1.99354,1.9937,1.99345,1.9937,27005988.0
2008-06-25 00:34:00,1.99384,1.99384,1.99336,1.99336,13164378.0
2008-06-25 00:35:00,1.99344,1.99351,1.99325,1.99325,1858375.0
2008-06-25 00:36:00,1.99369,1.99369,1.99345,1.99345,6695934.0
2008-06-25 00:37:00,1.99347,1.99347,1.99314,1.99332,4981010.0
2008-06-25 00:38:00,1.9934,1.99375,1.9934,1.99375,4857131.0
2008-06-25 00:39:00,1.99381,1.99405,1.99374,1.9939,7076738.0
2008-06-25 00:40:00,1.99386,1.99405,1.99386,1.994,6401193.0
2008-06-25 00:41:00,1.99379,1.99379,1.99362,1.9937,6627584.0
2008-06-25 00:42:00,1.99379,1.99393,1.99379,1.99379,10127481.0
2008-06-25 00:43:00,1.99368,1.99368,1.99337,1.99337,4072034.0
2008-06-25 00:44:00,1.99345,1.99369,1.99341,1.99365,7200743.0
2008-06-25 00:45:00,1.99352,1.99352,1.9934,1.99345,1734386.0
2008-06-25 00:46:00,1.99346,1.99356,1.99334,1.99334,10114806.0
2008-06-25 00:47:00,1.9933,1.99335,1.99319,1.99324,1416746.0
2008-06-25 00:48:00,1.99339,1.99358,1.99339,1.99352,33477490.0
2008-06-25 00:49:00,1.99343,1.99346,1.99309,1.99309,17000497.0
2008-06-25 00:50:00,1.99328,1.9933,1.99322,1.9933,1541871.0
2008-06-25 00:51:00,1.99323,1.99349,1.99323,1.99349,6808059.0
2008-06-25 00:52:00,1.9934,1.9934,1.99299,1.99299,6145624.0
2008-06-25 00:53:00,1.99294,1.99299,1.99275,1.99299,8533686.0
2008-06-25 00:54:00,1.99306,1.9937,1.99306,1.99361,8917090.0
2008-06-25 00:55:00,1.99357,1.99357,1.99338,1.99355,4773733.0
2008-06-25 00:56:00,1.99357,1.99357,1.99296,1.99296,4594591.0
2008-06-25 00:57:00,1.99304,1.99306,1.99302,1.99306,1181285.0
2008-06-25 00:58:00,1.99336,1.9942,1.99223,1.9941,13670860.0
2008-06-25 00:59:00,1.9941,1.9941,1.99353,1.99353,7385334.0
2008-06-25 01:00:00,1.99339,1.99339,1.99312,1.99315,4839381.0
2008-06-25 01:01:00,1.99315,1.99337,1.99315,1.99337,7504406.0
2008-06-25 01:02:00,1.99343,1.99343,1.99326,1.99326,27102542.0
2008-06-25 01:03:00,1.99314,1.99314,1.99307,1.99308,11545837.0
2008-06-25 01:04:00,1.99313,1.99345,1.99313,1.99317,9940239.0
2008-06-25 01:05:00,1.99309,1.99309,1.99295,1.99304,11556598.0
2008-06-25 01:06:00,1.99301,1.99306,1.99282,1.99306,14387285.0
2008-06-25 01:07:00,1.99299,1.99301,1.99278,1.99301,4794088.0
2008-06-25 01:08:00,1.99259,1.99365,1.99259,1.99365,6933725.0
2008-06-25 01:09:00,1.99353,1.99353,1.99291,1.99291,10145936.0
2008-06-25 01:10:00,1.993,1.99305,1.99298,1.99298,3250731.0
2008-06-25 01:12:00,1.99301,1.99301,1.99297,1.99297,3377665.0
2008-06-25 01:13:00,1.99293,1.99312,1.99293,1.99312,28257804.0
2008-06-25 01:14:00,1.99337,1.99382,1.99337,1.99382,4002254.0
2008-06-25 01:15:00,1.9939,1.99398,1.99389,1.99389,1738840.0
2008-06-25 01:16:00,1.99396,1.99398,1.99364,1.99364,8055473.0
2008-06-25 01:17:00,1.9935,1.99401,1.9935,1.99401,4253838.0
2008-06-25 01:18:00,1.99401,1.99405,1.99375,1.99405,9054404.0
2008-06-25 01:19:00,1.99399,1.99399,1.99376,1.99376,2321688.0
2008-06-25 01:20:00,1.99383,1.99383,1.99373,1.99373,111850.0
2008-06-25 01:21:00,1.99378,1.99378,1.99348,1.99348,8899732.0
2008-06-25 01:22:00,1.99344,1.99351,1.99333,1.99337,3388006.0
2008-06-25 01:23:00,1.99348,1.9935,1.99293,1.99293,1958242.0
2008-06-25 01:24:00,1.99294,1.99295,1.99289,1.99295,4356278.0
2008-06-25 01:25:00,1.99313,1.99352,1.99313,1.99352,7084604.0
2008-06-25 01:26:00,1.99344,1.99344,1.99308,1.99308,7689776.0
2008-06-25 01:27:00,1.99309,1.99333,1.99306,1.99333,6571078.0
2008-06-25 01:28:00,1.99337,1.99349,1.99334,1.99345,2609269.0
2008-06-25 01:29:00,1.99327,1.99336,1.99317,1.99327,6982442.0
2008-06-25 01:30:00,1.99311,1.99342,1.99311,1.99342,7585882.0
2008-06-25 01:31:00,1.99337,1.99337,1.99318,1.99334,4347540.0
2008-06-25 01:32:00,1.99338,1.99376,1.99338,1.99338,2473609.0
2008-06-25 01:33:00,1.99331,1.99338,1.99328,1.99334,3401609.0
2008-06-25 01:34:00,1.99338,1.99338,1.9932,1.99322,6157403.0
2008-06-25 01:35:00,1.99326,1.9933,1.99315,1.99324,9802988.0
2008-06-25 01:36:00,1.99326,1.99338,1.99318,1.99338,1965993.0
2008-06-25 01:37:00,1.99338,1.99346,1.99327,1.99346,7224520.0
2008-06-25 01:38:00,1.99344,1.99344,1.99317,1.9933,2880417.0
2008-06-25 01:39:00,1.99339,1.9935,1.99326,1.9935,1767619.0
2008-06-25 01:40:00,1.99344,1.99344,1.99335,1.99343,4725723.0
2008-06-25 01:41:00,1.9935,1.99358,1.99347,1.99358,5091180.0
2008-06-25 01:42:00,1.99353,1.99353,1.99335,1.99335,9234949.0
2008-06-25 01:43:00,1.99346,1.99383,1.99346,1.99383,4267720.0
2008-06-25 01:44:00,1.99387,1.99424,1.99385,1.99424,4379582.0
2008-06-25 01:45:00,1.99421,1.99424,1.99407,1.99414,11480556.0
2008-06-25 01:46:00,1.99421,1.99424,1.99395,1.99395,4319256.0
2008-06-25 01:47:00,1.99397,1.99397,1.99373,1.9938,10786396.0
2008-06-25 01:48:00,1.99384,1.99394,1.99384,1.99392,4541576.0
2008-06-25 01:49:00,1.99395,1.99448,1.99303,1.99303,10738348.0
2008-06-25 01:50:00,1.99447,1.99457,1.99423,1.99428,3527243.0
2008-06-25 01:51:00,1.99431,1.99462,1.99431,1.99461,5323336.0
2008-06-25 01:52:00,1.99465,1.99488,1.99455,1.99488,9689333.0
2008-06-25 01:53:00,1.99492,1.99516,1.99491,1.99506,3501747.0
2008-06-25 01:54:00,1.99521,1.9954,1.99521,1.9954,6784730.0
2008-06-25 01:55:00,1.9955,1.99553,1.99543,1.9955,872120.0
2008-06-25 01:56:00,1.99555,1.99555,1.99508,1.99508,17700113.0
2008-06-25 01:57:00,1.9948,1.99489,1.99468,1.99468,1716662.0
2008-06-25 01:58:00,1.99435,1.99452,1.99435,1.9944,4954404.0
2008-06-25 01:59:00,1.99443,1.99446,1.99428,1.9944,19761968.0
2008-06-25 02:00:00,1.99443,1.99457,1.99439,1.99457,20947604.0
2008-06-25 02:01:00,1.99471,1.99485,1.99453,1.99453,5320450.0
2008-06-25 02:02:00,1.99474,1.99485,1.9947,1.99472,1845278.0
2008-06-25 02:03:00,1.99483,1.99489,1.99472,1.99483,18565255.0
2008-06-25 02:04:00,1.9947,1.9947,1.99448,1.99464,3130854.0
2008-06-25 02:05:00,1.99478,1.99489,1.9947,1.99484,6272864.0
2008-06-25 02:06:00,1.99474,1.9949,1.99474,1.99479,4256506.0
2008-06-25 02:07:00,1.99473,1.9948,1.99455,1.99455,8876267.0
2008-06-25 02:08:00,1.9946,1.99495,1.9946,1.99491,5727096.0
2008-06-25 02:09:00,1.99486,1.99491,1.99482,1.99485,3916982.0
2008-06-25 02:10:00,1.99352,1.99579,1.99352,1.99558,11076173.0
2008-06-25 02:11:00,1.99549,1.99549,1.99456,1.99456,4934353.0
2008-06-25 02:12:00,1.99463,1.99488,1.99463,1.99488,11547368.0
2008-06-25 02:13:00,1.99484,1.9949,1.99479,1.99484,4207750.0
2008-06-25 02:14:00,1.99482,1.99494,1.99464,1.99464,11327633.0
2008-06-25 02:15:00,1.99469,1.9948,1.99454,1.99468,4827582.0
2008-06-25 02:16:00,1.99478,1.9948,1.99448,1.9948,4276271.0
2008-06-25 02:17:00,1.9948,1.99482,1.99445,1.99445,8731163.0
2008-06-25 02:18:00,1.99449,1.99502,1.99448,1.99454,4784942.0
2008-06-25 02:20:00,1.99454,1.99506,1.99454,1.99506,1817603.0
2008-06-25 02:21:00,1.99497,1.99504,1.99461,1.99461,2854724.0
2008-06-25 02:22:00,1.99465,1.99472,1.99435,1.99437,6733637.0
2008-06-25 02:23:00,1.99432,1.99448,1.99416,1.99448,1809806.0
2008-06-25 02:24:00,1.99448,1.99483,1.99441,1.99465,8928853.0
2008-06-25 02:25:00,1.99469,1.99477,1.99469,1.99475,5906381.0
2008-06-25 02:26:00,1.99466,1.99469,1.99453,1.99453,3252639.0
2008-06-25 02:27:00,1.99452,1.99466,1.99452,1.99452,2527443.0
2008-06-25 02:28:00,1.99461,1.99461,1.99408,1.99435,4591340.0
2008-06-25 02:29:00,1.99448,1.99453,1.99441,1.99441,7462013.0
2008-06-25 02:30:00,1.99456,1.99456,1.99432,1.99432,6399452.0
2008-06-25 02:31:00,1.99443,1.99443,1.99425,1.99432,2716576.0
2008-06-25 02:32:00,1.99438,1.9944,1.99435,1.99436,6056293.0
2008-06-25 02:33:00,1.99435,1.99451,1.99435,1.99451,7861952.0
2008-06-25 02:34:00,1.99451,1.99451,1.99441,1.99447,7569021.0
2008-06-25 02:36:00,1.99458,1.99465,1.99419,1.99419,1825015.0
2008-06-25 02:37:00,1.99419,1.99435,1.99419,1.99429,3466700.0
2008-06-25 02:38:00,1.99422,1.99422,1.99391,1.99397,8207814.0
2008-06-25 02:40:00,1.9941,1.9945,1.9941,1.99412,2497783.0
2008-06-25 02:41:00,1.99422,1.99422,1.99408,1.99421,8250778.0
2008-06-25 02:42:00,1.99436,1.99445,1.99418,1.99418,4418655.0
2008-06-25 02:44:00,1.99422,1.99446,1.99422,1.9943,1842187.0
2008-06-25 02:45:00,1.99422,1.99427,1.99405,1.99405,4002254.0
2008-06-25 02:46:00,1.99416,1.99458,1.99416,1.99444,30119168.0
2008-06-25 02:48:00,1.9943,1.9943,1.99406,1.99417,555704.0
2008-06-25 02:49:00,1.99415,1.99429,1.99408,1.99408,3073395.0
2008-06-25 02:50:00,1.99406,1.99469,1.99406,1.99467,10196922.0
2008-06-25 02:51:00,1.9947,1.9947,1.99393,1.99393,6663199.0
2008-06-25 02:52:00,1.99437,1.99437,1.9942,1.99425,4987610.0
2008-06-25 02:53:00,1.99422,1.9944,1.99412,1.99428,13641114.0
2008-06-25 02:54:00,1.99445,1.99469,1.99445,1.99469,11719499.0
2008-06-25 02:55:00,1.99473,1.99481,1.99462,1.99481,9168273.0
2008-06-25 02:56:00,1.99479,1.99479,1.99453,1.99453,10666886.0
2008-06-25 02:57:00,1.99446,1.99455,1.99415,1.99415,29967426.0
2008-06-25 02:58:00,1.99417,1.99462,1.99417,1.99462,6932476.0
2008-06-25 02:59:00,1.99453,1.99453,1.99437,1.99451,4479665.0
2008-06-25 03:00:00,1.99451,1.9946,1.99451,1.9946,7495516.0
2008-06-25 03:01:00,1.99455,1.99474,1.99317,1.99474,13924283.0
2008-06-25 03:02:00,1.99471,1.99471,1.99459,1.99467,1170401.0
2008-06-25 03:03:00,1.99463,1.99477,1.9946,1.99477,5101697.0
2008-06-25 03:04:00,1.99486,1.99515,1.99486,1.99506,5198446.0
2008-06-25 03:05:00,1.99505,1.99515,1.99499,1.99501,8479546.0
2008-06-25 03:06:00,1.99493,1.99493,1.99459,1.99469,9011283.0
2008-06-25 03:07:00,1.99473,1.99477,1.99462,1.99475,6063164.0
2008-06-25 03:08:00,1.99483,1.9949,1.99483,1.99489,6198160.0
2008-06-25 03:10:00,1.9948,1.99514,1.9948,1.99496,18810020.0
2008-06-25 03:11:00,1.99491,1.99491,1.99475,1.99475,33655865.0
2008-06-25 03:12:00,1.99479,1.99482,1.99465,1.99465,1366327.0
2008-06-25 03:13:00,1.99446,1.99446,1.99423,1.9944,10148294.0
2008-06-25 03:14:00,1.99458,1.99493,1.99457,1.99481,1923889.0
2008-06-25 03:15:00,1.99481,1.99496,1.99435,1.9944,6922459.0
2008-06-25 03:16:00,1.99432,1.9946,1.99432,1.9946,4470340.0
2008-06-25 03:17:00,1.9946,1.99492,1.9946,1.99492,10115342.0
2008-06-25 03:18:00,1.99483,1.99483,1.99454,1.99454,6969067.0
2008-06-25 03:19:00,1.99455,1.99473,1.99449,1.99473,6000931.0
2008-06-25 03:20:00,1.99481,1.99489,1.99481,1.99486,2389206.0
2008-06-25 03:21:00,1.99478,1.99478,1.99442,1.99442,5045846.0
2008-06-25 03:22:00,1.9944,1.99458,1.99421,1.99446,5377320.0
2008-06-25 03:23:00,1.99457,1.99507,1.99457,1.99507,6315727.0
2008-06-25 03:24:00,1.9949,1.99526,1.99451,1.99466,2022390.0
2008-06-25 03:25:00,1.99481,1.99514,1.99481,1.99514,13125003.0
2008-06-25 03:26:00,1.99525,1.99527,1.99512,1.99513,25391112.0
2008-06-25 03:27:00,1.99512,1.99534,1.99512,1.99534,3673115.0
2008-06-25 03:28:00,1.9953,1.99555,1.9953,1.99536,7111227.0
2008-06-25 03:29:00,1.99522,1.99522,1.99514,1.99514,1546003.0
2008-06-25 03:30:00,1.99523,1.99527,1.99482,1.99511,15726534.0
2008-06-25 03:31:00,1.99497,1.99497,1.99481,1.99493,6242642.0
2008-06-25 03:32:00,1.99501,1.99579,1.99501,1.99572,8336556.0
2008-06-25 03:33:00,1.99562,1.99577,1.99562,1.99564,3149218.0
2008-06-25 03:34:00,1.99566,1.99566,1.99515,1.99528,11362803.0
2008-06-25 03:35:00,1.99532,1.99566,1.99532,1.99566,3729265.0
2008-06-25 03:36:00,1.99552,1.99557,1.99525,1.99525,11703225.0
2008-06-25 03:37:00,1.99522,1.9953,1.99513,1.9953,3947727.0
2008-06-25 03:38:00,1.99529,1.99537,1.99517,1.99517,8134826.0
2008-06-25 03:39:00,1.99495,1.99513,1.99459,1.99495,12938042.0
2008-06-25 03:40:00,1.9951,1.9951,1.99487,1.99488,6019434.0
2008-06-25 03:41:00,1.99485,1.99485,1.99334,1.9948,9168807.0
2008-06-25 03:42:00,1.99478,1.99516,1.99478,1.99516,1041420.0
2008-06-25 03:43:00,1.99508,1.99521,1.99508,1.99516,3494663.0
2008-06-25 03:44:00,1.99526,1.99545,1.99526,1.99545,17803205.0
2008-06-25 03:45:00,1.99543,1.99543,1.99518,1.99518,5109865.0
2008-06-25 03:46:00,1.99513,1.9952,1.99501,1.9952,14621227.0
2008-06-25 03:47:00,1.99524,1.99537,1.99524,1.99528,5192123.0
2008-06-25 03:48:00,1.99537,1.9954,1.99517,1.99517,7898218.0
2008-06-25 03:49:00,1.99505,1.99505,1.99495,1.99496,1616710.0
2008-06-25 03:50:00,1.99515,1.99527,1.99515,1.99522,7658109.0
2008-06-25 03:51:00,1.99529,1.99543,1.99517,1.99543,9431717.0
2008-06-25 03:52:00,1.99553,1.99555,1.9952,1.9952,4402622.0
2008-06-25 03:53:00,1.99525,1.99544,1.99525,1.99526,2484988.0
2008-06-25 03:54:00,1.9953,1.99538,1.99524,1.99524,2481420.0
2008-06-25 03:55:00,1.99537,1.99556,1.99528,1.99548,982448.0
2008-06-25 03:56:00,1.99556,1.9956,1.99544,1.99544,5449606.0
2008-06-25 03:57:00,1.99538,1.99544,1.99513,1.99544,8976290.0
2008-06-25 03:58:00,1.99551,1.99558,1.99528,1.99528,7019650.0
2008-06-25 03:59:00,1.99522,1.99529,1.99502,1.99502,6616422.0
2008-06-25 04:00:00,1.99495,1.99548,1.99495,1.99541,29987541.0
2008-06-25 04:01:00,1.99524,1.99524,1.99493,1.99508,4730273.0
2008-06-25 04:02:00,1.9951,1.9951,1.99482,1.99495,5533736.0
2008-06-25 04:03:00,1.99509,1.99524,1.99508,1.9951,9396654.0
2008-06-25 04:04:00,1.99506,1.99519,1.99492,1.99501,2393098.0
2008-06-25 04:05:00,1.99507,1.99507,1.99484,1.99493,7546412.0
2008-06-25 04:06:00,1.99496,1.995,1.99495,1.995,24997071.0
2008-06-25 04:07:00,1.99503,1.99505,1.99493,1.99498,12589053.0
2008-06-25 04:08:00,1.99487,1.99505,1.99487,1.995,14360559.0
2008-06-25 04:09:00,1.99496,1.99498,1.99489,1.99498,5175171.0
2008-06-25 04:10:00,1.99503,1.99532,1.99495,1.99505,5040461.0
2008-06-25 04:11:00,1.99517,1.99539,1.99517,1.99539,4766809.0
2008-06-25 04:12:00,1.99562,1.99562,1.9953,1.99532,8180388.0
2008-06-25 04:13:00,1.99527,1.99527,1.99509,1.99517,2762107.0
2008-06-25 04:14:00,1.99505,1.99507,1.99482,1.99501,10839457.0
2008-06-25 04:15:00,1.99505,1.99505,1.99471,1.99471,9740426.0
2008-06-25 04:16:00,1.99457,1.99459,1.99443,1.99455,16026291.0
2008-06-25 04:17:00,1.99458,1.99469,1.99457,1.99468,9651419.0
2008-06-25 04:18:00,1.99468,1.99481,1.99464,1.99472,10769640.0
2008-06-25 04:19:00,1.99473,1.9948,1.99457,1.9948,8201942.0
2008-06-25 04:20:00,1.9947,1.99476,1.99459,1.99468,5761347.0
2008-06-25 04:21:00,1.99466,1.99466,1.99448,1.9946,7580236.0
2008-06-25 04:22:00,1.99466,1.99484,1.99442,1.99442,69075546.0
2008-06-25 04:23:00,1.99481,1.99487,1.99475,1.99479,21417180.0
2008-06-25 04:24:00,1.99482,1.99482,1.99456,1.99476,3673050.0
2008-06-25 04:25:00,1.99467,1.99467,1.99437,1.99437,11527518.0
2008-06-25 04:26:00,1.99447,1.99456,1.99438,1.99456,5149739.0
2008-06-25 04:27:00,1.99464,1.99477,1.99464,1.9947,7406205.0
2008-06-25 04:28:00,1.99459,1.9947,1.9943,1.9947,10414805.0
2008-06-25 04:29:00,1.9947,1.99476,1.99458,1.99458,6385974.0
2008-06-25 04:30:00,1.99464,1.99464,1.99448,1.99448,2700655.0
2008-06-25 04:31:00,1.99433,1.99449,1.99405,1.99449,6133538.0
2008-06-25 04:32:00,1.99452,1.99458,1.99444,1.99457,3009454.0
2008-06-25 04:33:00,1.99463,1.99463,1.99445,1.99451,21389052.0
2008-06-25 04:34:00,1.99455,1.99464,1.99448,1.99464,1130793.0
2008-06-25 04:35:00,1.99464,1.99464,1.99447,1.99447,2256344.0
2008-06-25 04:36:00,1.99458,1.99461,1.99456,1.99461,11194786.0
2008-06-25 04:37:00,1.99455,1.99455,1.99428,1.99428,1942303.0
2008-06-25 04:38:00,1.9944,1.99471,1.9944,1.99458,19921612.0
2008-06-25 04:39:00,1.99448,1.99463,1.99448,1.99459,2751995.0
2008-06-25 04:40:00,1.99477,1.99506,1.99477,1.99481,8109957.0
2008-06-25 04:41:00,1.99484,1.99484,1.99431,1.99431,6001945.0
2008-06-25 04:42:00,1.99417,1.99422,1.99396,1.99422,12397376.0
2008-06-25 04:43:00,1.99428,1.99458,1.99417,1.99449,6934199.0
2008-06-25 04:44:00,1.99398,1.99446,1.99398,1.99402,5392818.0
2008-06-25 04:45:00,1.99395,1.9942,1.99395,1.99404,2505061.0
2008-06-25 04:46:00,1.99395,1.99395,1.99376,1.99378,10126218.0
2008-06-25 04:47:00,1.99379,1.99379,1.99356,1.99362,558771.0
2008-06-25 04:48:00,1.99363,1.99375,1.9936,1.99375,15474143.0
2008-06-25 04:49:00,1.99387,1.99387,1.99378,1.99381,3628481.0
2008-06-25 04:50:00,1.9937,1.9937,1.99342,1.99342,4211019.0
2008-06-25 04:51:00,1.99359,1.99366,1.99353,1.99358,14590374.0
2008-06-25 04:52:00,1.99322,1.99359,1.99322,1.99339,5878963.0
2008-06-25 04:53:00,1.99341,1.99364,1.99341,1.99364,16679821.0
2008-06-25 04:54:00,1.99385,1.99425,1.99385,1.99419,11139464.0
2008-06-25 04:55:00,1.99416,1.99416,1.994,1.994,28913364.0
2008-06-25 04:56:00,1.99397,1.99397,1.99369,1.99377,11949302.0
2008-06-25 04:57:00,1.99394,1.99404,1.9937,1.9937,21538095.0
2008-06-25 04:58:00,1.994,1.99412,1.99396,1.99412,7585845.0
2008-06-25 04:59:00,1.99418,1.99418,1.99402,1.99409,6495335.0
2008-06-25 05:00:00,1.9942,1.9942,1.99401,1.99401,8584682.0
2008-06-25 05:01:00,1.99398,1.99413,1.99384,1.99413,5249246.0
2008-06-25 05:02:00,1.99415,1.99418,1.99377,1.99379,4263917.0
2008-06-25 05:03:00,1.99335,1.99397,1.99335,1.99355,5683170.0
2008-06-25 05:04:00,1.99372,1.99407,1.99372,1.99407,14140303.0
2008-06-25 05:05:00,1.99406,1.99411,1.99354,1.99392,8518979.0
2008-06-25 05:06:00,1.99384,1.99384,1.99375,1.99375,5238388.0
2008-06-25 05:07:00,1.99371,1.99372,1.99222,1.99372,3064434.0
2008-06-25 05:08:00,1.99383,1.99383,1.99347,1.9936,5353442.0
2008-06-25 05:09:00,1.99361,1.99361,1.99342,1.99354,9239685.0
2008-06-25 05:10:00,1.99362,1.99378,1.99362,1.99378,3797530.0
2008-06-25 05:11:00,1.99381,1.99396,1.99361,1.99361,6563058.0
2008-06-25 05:12:00,1.99364,1.9938,1.99364,1.9937,3521806.0
2008-06-25 05:13:00,1.99372,1.99409,1.99372,1.99408,2582301.0
2008-06-25 05:14:00,1.99398,1.99408,1.99389,1.99404,8245132.0
2008-06-25 05:15:00,1.99388,1.99409,1.99376,1.99402,6413363.0
2008-06-25 05:16:00,1.99407,1.99417,1.99373,1.99373,3269640.0
2008-06-25 05:17:00,1.99389,1.99425,1.99389,1.99425,2415236.0
2008-06-25 05:18:00,1.99411,1.99439,1.99362,1.99362,10949289.0
2008-06-25 05:19:00,1.99359,1.99362,1.99344,1.99358,6736298.0
2008-06-25 05:20:00,1.99366,1.99399,1.99366,1.99369,6697156.0
2008-06-25 05:21:00,1.99364,1.99371,1.99318,1.99371,8403007.0
2008-06-25 05:22:00,1.99379,1.99389,1.99356,1.99375,13623871.0
2008-06-25 05:23:00,1.99374,1.99374,1.99355,1.99362,10448737.0
2008-06-25 05:24:00,1.99346,1.99385,1.99342,1.99342,3109655.0
2008-06-25 05:25:00,1.99353,1.99353,1.99326,1.99326,8976768.0
2008-06-25 05:26:00,1.99341,1.99354,1.99331,1.99331,3750678.0
2008-06-25 05:27:00,1.99317,1.9935,1.99317,1.9935,9334462.0
2008-06-25 05:28:00,1.99354,1.99358,1.99298,1.99316,16326193.0
2008-06-25 05:29:00,1.993,1.99308,1.99282,1.99294,3415496.0
2008-06-25 05:30:00,1.99286,1.99287,1.99271,1.99271,5728832.0
2008-06-25 05:31:00,1.99263,1.99292,1.99258,1.99258,4513227.0
2008-06-25 05:32:00,1.99277,1.99277,1.99239,1.99261,5721786.0
2008-06-25 05:33:00,1.99264,1.99265,1.99241,1.99241,6673577.0
2008-06-25 05:34:00,1.99255,1.99283,1.99255,1.99265,4456382.0
2008-06-25 05:35:00,1.99256,1.99259,1.99228,1.99237,5422905.0
2008-06-25 05:36:00,1.99256,1.99276,1.99256,1.99271,3454374.0
2008-06-25 05:37:00,1.99275,1.99286,1.99244,1.99286,8803314.0
2008-06-25 05:38:00,1.99284,1.99302,1.99252,1.99301,14183112.0
2008-06-25 05:39:00,1.99312,1.99327,1.99308,1.99327,3041170.0
2008-06-25 05:40:00,1.9932,1.99351,1.99314,1.99351,7464242.0
2008-06-25 05:41:00,1.99354,1.99354,1.99348,1.99349,2440933.0
2008-06-25 05:42:00,1.99354,1.9936,1.99329,1.99352,8382559.0
2008-06-25 05:43:00,1.99359,1.99368,1.99343,1.99366,2517467.0
2008-06-25 05:44:00,1.99372,1.99394,1.99372,1.99392,7065280.0
2008-06-25 05:45:00,1.9939,1.99406,1.99366,1.99366,3609482.0
2008-06-25 05:46:00,1.99364,1.99364,1.99323,1.99323,4774766.0
2008-06-25 05:47:00,1.99308,1.99308,1.99275,1.99278,15522831.0
2008-06-25 05:48:00,1.9929,1.99293,1.99265,1.99281,18279645.0
2008-06-25 05:49:00,1.99289,1.99307,1.99289,1.99307,13596012.0
2008-06-25 05:50:00,1.99289,1.99289,1.99234,1.99241,7793760.0
2008-06-25 05:51:00,1.99232,1.99249,1.99219,1.99245,5764808.0
2008-06-25 05:52:00,1.99254,1.99256,1.99183,1.99191,6097186.0
2008-06-25 05:53:00,1.99164,1.99185,1.99137,1.99137,3519099.0
2008-06-25 05:54:00,1.99158,1.99193,1.99158,1.99193,4708815.0
2008-06-25 05:55:00,1.99202,1.99211,1.99193,1.99193,4217256.0
2008-06-25 05:56:00,1.99206,1.99213,1.99206,1.99209,3341407.0
2008-06-25 05:57:00,1.99215,1.99216,1.99199,1.99199,5527826.0
2008-06-25 05:58:00,1.99188,1.99199,1.99168,1.99187,8757506.0
2008-06-25 05:59:00,1.99156,1.99193,1.99151,1.99151,3914841.0
2008-06-25 06:00:00,1.99148,1.99149,1.9913,1.99146,2955374.0
2008-06-25 06:01:00,1.99147,1.99215,1.99147,1.99215,11172835.0
2008-06-25 06:02:00,1.99213,1.99226,1.99205,1.99226,5169314.0
2008-06-25 06:03:00,1.99229,1.9927,1.99229,1.9927,8903557.0
2008-06-25 06:04:00,1.99283,1.99283,1.99212,1.99212,6247911.0
2008-06-25 06:05:00,1.99212,1.9924,1.9921,1.9924,7749098.0
2008-06-25 06:06:00,1.99246,1.99246,1.99173,1.99187,8082078.0
2008-06-25 06:07:00,1.99189,1.99237,1.99189,1.99237,2632070.0
2008-06-25 06:08:00,1.99254,1.99273,1.99254,1.99273,11718421.0
2008-06-25 06:09:00,1.99272,1.99272,1.99257,1.99257,4415193.0
2008-06-25 06:10:00,1.99244,1.99244,1.99198,1.99244,18345176.0
2008-06-25 06:11:00,1.9925,1.99276,1.9925,1.9927,5961023.0
2008-06-25 06:12:00,1.99269,1.99278,1.99263,1.99271,9918343.0
2008-06-25 06:13:00,1.99269,1.99289,1.99269,1.99289,5017045.0
2008-06-25 06:14:00,1.99285,1.99285,1.99232,1.99232,6050522.0
2008-06-25 06:15:00,1.99257,1.99258,1.99245,1.99245,8440625.0
2008-06-25 06:16:00,1.99227,1.99273,1.99221,1.99271,10417313.0
2008-06-25 06:17:00,1.99263,1.993,1.99249,1.9928,8335298.0
2008-06-25 06:18:00,1.99284,1.99299,1.9928,1.99299,5434612.0
2008-06-25 06:19:00,1.99294,1.99303,1.99272,1.99274,5796415.0
2008-06-25 06:20:00,1.99263,1.99263,1.99234,1.99245,1697031.0
2008-06-25 06:21:00,1.99244,1.99244,1.99217,1.99243,11317912.0
2008-06-25 06:22:00,1.99255,1.99263,1.99243,1.99249,4356217.0
2008-06-25 06:23:00,1.99254,1.99288,1.99254,1.99288,4988438.0
2008-06-25 06:24:00,1.99296,1.99299,1.99282,1.99296,23259335.0
2008-06-25 06:25:00,1.99318,1.99335,1.99317,1.99317,4545348.0
2008-06-25 06:26:00,1.99313,1.99318,1.99305,1.99305,2972145.0
2008-06-25 06:27:00,1.99304,1.99304,1.99293,1.99293,11325589.0
2008-06-25 06:28:00,1.99282,1.99285,1.99217,1.99217,9171187.0
2008-06-25 06:29:00,1.99175,1.99246,1.99175,1.99246,1956310.0
2008-06-25 06:30:00,1.99249,1.99259,1.99236,1.99236,4035046.0
2008-06-25 06:31:00,1.99239,1.99239,1.99183,1.99183,19547672.0
2008-06-25 06:32:00,1.99178,1.99179,1.99154,1.99179,9947316.0
2008-06-25 06:33:00,1.99184,1.99184,1.99151,1.99172,2779190.0
2008-06-25 06:34:00,1.99177,1.99181,1.99176,1.99177,3061569.0
2008-06-25 06:35:00,1.99177,1.99195,1.99177,1.99193,3451483.0
2008-06-25 06:36:00,1.99195,1.99207,1.99153,1.992,10170450.0
2008-06-25 06:37:00,1.99203,1.99203,1.99168,1.99188,9633348.0
2008-06-25 06:38:00,1.99187,1.9919,1.99175,1.99178,7194315.0
2008-06-25 06:39:00,1.99168,1.99209,1.99168,1.99202,1700637.0
2008-06-25 06:40:00,1.99205,1.99218,1.99199,1.992,12084698.0
2008-06-25 06:41:00,1.99205,1.99205,1.99177,1.99189,14786848.0
2008-06-25 06:42:00,1.99194,1.99201,1.99194,1.99195,6863265.0
2008-06-25 06:43:00,1.9919,1.99193,1.99179,1.99179,7206329.0
2008-06-25 06:44:00,1.99179,1.99214,1.99179,1.99214,3261799.0
2008-06-25 06:45:00,1.99212,1.99212,1.99193,1.99193,1223113.0
2008-06-25 06:46:00,1.99185,1.99192,1.9918,1.99192,8891187.0
2008-06-25 06:47:00,1.99209,1.99236,1.99187,1.99187,6681270.0
2008-06-25 06:48:00,1.99205,1.99243,1.99205,1.99242,14017155.0
2008-06-25 06:49:00,1.99225,1.99243,1.99225,1.99232,7085991.0
2008-06-25 06:50:00,1.99221,1.9923,1.99212,1.99214,5195043.0
2008-06-25 06:51:00,1.9921,1.99213,1.99195,1.99212,10423422.0
2008-06-25 06:52:00,1.992,1.99224,1.99178,1.99178,7406921.0
2008-06-25 06:53:00,1.99185,1.99207,1.99185,1.99187,14072315.0
2008-06-25 06:54:00,1.99206,1.99235,1.992,1.99235,1940006.0
2008-06-25 06:55:00,1.9921,1.9921,1.99181,1.99207,6004204.0
2008-06-25 06:56:00,1.99209,1.9922,1.99198,1.99198,8651074.0
2008-06-25 06:57:00,1.99195,1.99216,1.99187,1.99207,3584486.0
2008-06-25 06:58:00,1.99207,1.99232,1.99207,1.99212,15658013.0
2008-06-25 06:59:00,1.99208,1.99208,1.99184,1.99192,12137124.0
2008-06-25 07:00:00,1.99196,1.9921,1.99196,1.992,7294339.0
2008-06-25 07:01:00,1.99187,1.99203,1.99187,1.99203,2602718.0
2008-06-25 07:02:00,1.99203,1.99214,1.99193,1.99214,6348923.0
2008-06-25 07:03:00,1.99209,1.99217,1.99206,1.99206,4446348.0
2008-06-25 07:04:00,1.99189,1.99206,1.99175,1.99203,1986534.0
2008-06-25 07:05:00,1.99211,1.99219,1.992,1.992,11101945.0
2008-06-25 07:06:00,1.9919,1.9919,1.99163,1.99188,8369724.0
2008-06-25 07:07:00,1.99191,1.99191,1.99174,1.99178,842327.0
2008-06-25 07:08:00,1.99167,1.99167,1.99141,1.99141,29501752.0
2008-06-25 07:09:00,1.99141,1.99176,1.99141,1.99176,12112741.0
2008-06-25 07:10:00,1.99185,1.99195,1.99174,1.99195,10341232.0
2008-06-25 07:11:00,1.99186,1.99188,1.99171,1.99172,3907773.0
2008-06-25 07:12:00,1.99169,1.99169,1.99139,1.99143,6870709.0
2008-06-25 07:13:00,1.99169,1.99215,1.99169,1.99215,1958444.0
2008-06-25 07:14:00,1.99229,1.99229,1.99165,1.99165,7655847.0
2008-06-25 07:16:00,1.99182,1.9923,1.99182,1.99208,2639230.0
2008-06-25 07:18:00,1.99205,1.99205,1.9918,1.99199,9431437.0
2008-06-25 07:19:00,1.99185,1.99185,1.99162,1.99162,4004196.0
2008-06-25 07:20:00,1.99147,1.99171,1.99147,1.99166,4248229.0
2008-06-25 07:22:00,1.9916,1.99198,1.9916,1.99198,7278779.0
2008-06-25 07:23:00,1.99201,1.9922,1.99194,1.9922,5232985.0
2008-06-25 07:24:00,1.99225,1.99239,1.99225,1.99229,7736166.0
2008-06-25 07:25:00,1.99227,1.99227,1.99212,1.99226,10000920.0
2008-06-25 07:26:00,1.99205,1.99213,1.99187,1.99213,4788257.0
2008-06-25 07:27:00,1.99213,1.99227,1.99194,1.99227,1515317.0
2008-06-25 07:28:00,1.99235,1.99261,1.99234,1.99261,7051425.0
2008-06-25 07:29:00,1.99264,1.99272,1.9923,1.9923,9857311.0
2008-06-25 07:30:00,1.99268,1.99268,1.99242,1.99242,4261224.0
2008-06-25 07:31:00,1.99242,1.99256,1.99242,1.99256,4335614.0
2008-06-25 07:32:00,1.99264,1.99273,1.99264,1.99273,7401487.0
2008-06-25 07:33:00,1.99273,1.99286,1.99268,1.99275,4988741.0
2008-06-25 07:34:00,1.9928,1.99282,1.99269,1.99282,8220705.0
2008-06-25 07:35:00,1.99285,1.99303,1.99285,1.99293,5533657.0
2008-06-25 07:36:00,1.99302,1.99302,1.99289,1.99294,4145569.0
2008-06-25 07:37:00,1.99299,1.99302,1.99273,1.99273,9396660.0
2008-06-25 07:38:00,1.99263,1.99276,1.99259,1.99276,6022029.0
2008-06-25 07:39:00,1.99272,1.99282,1.99271,1.99275,4848459.0
2008-06-25 07:40:00,1.99271,1.99272,1.99239,1.99239,19642978.0
2008-06-25 07:41:00,1.99245,1.99245,1.99237,1.99241,3877104.0
2008-06-25 07:42:00,1.9925,1.99259,1.99216,1.99247,1575769.0
2008-06-25 07:43:00,1.99233,1.99239,1.99224,1.99235,1455695.0
2008-06-25 07:44:00,1.99233,1.99233,1.99181,1.99181,3236439.0
2008-06-25 07:45:00,1.99173,1.99182,1.99172,1.99182,14155676.0
2008-06-25 07:46:00,1.99198,1.99202,1.99174,1.99202,9824856.0
2008-06-25 07:47:00,1.99219,1.99246,1.99219,1.99246,7728130.0
2008-06-25 07:48:00,1.99256,1.99268,1.9923,1.9923,3764694.0
2008-06-25 07:49:00,1.99227,1.99227,1.99188,1.99188,10259302.0
2008-06-25 07:50:00,1.99193,1.99216,1.99187,1.99216,747138.0
2008-06-25 07:51:00,1.99202,1.99249,1.99202,1.99249,4860316.0
2008-06-25 07:52:00,1.99249,1.99273,1.99249,1.99273,2695197.0
2008-06-25 07:53:00,1.99294,1.99322,1.99294,1.99317,4734963.0
2008-06-25 07:54:00,1.99319,1.99319,1.99172,1.99311,2165267.0
2008-06-25 07:55:00,1.99307,1.99321,1.99292,1.99318,5290753.0
2008-06-25 07:56:00,1.99326,1.99352,1.99326,1.99352,4567730.0
2008-06-25 07:57:00,1.99343,1.99343,1.99324,1.99324,7890448.0
2008-06-25 07:58:00,1.99322,1.99338,1.99322,1.99338,11248589.0
2008-06-25 07:59:00,1.99339,1.99339,1.99315,1.99325,18542909.0
2008-06-25 08:00:00,1.99342,1.99391,1.99342,1.99391,1429439.0
2008-06-25 08:01:00,1.99398,1.99398,1.99363,1.99366,4180160.0
2008-06-25 08:02:00,1.99356,1.99365,1.99353,1.99365,11881684.0
2008-06-25 08:03:00,1.99356,1.99356,1.99309,1.9932,19385377.0
2008-06-25 08:04:00,1.99312,1.99312,1.99294,1.99294,9262332.0
2008-06-25 08:05:00,1.99296,1.99296,1.99263,1.99268,8362870.0
2008-06-25 08:06:00,1.99262,1.99262,1.9922,1.99226,20327671.0
2008-06-25 08:07:00,1.99218,1.9922,1.99183,1.99183,1161957.0
2008-06-25 08:08:00,1.99166,1.99172,1.99147,1.99172,5059373.0
2008-06-25 08:09:00,1.99174,1.99174,1.99119,1.99119,2761655.0
2008-06-25 08:10:00,1.99116,1.99142,1.99116,1.99142,9382158.0
2008-06-25 08:11:00,1.99153,1.99182,1.99153,1.99163,4062096.0
2008-06-25 08:12:00,1.99158,1.99158,1.99127,1.99138,8007805.0
2008-06-25 08:13:00,1.99147,1.9916,1.99147,1.9916,7680885.0
2008-06-25 08:14:00,1.99157,1.99162,1.99145,1.99145,2883954.0
2008-06-25 08:15:00,1.99152,1.99174,1.99149,1.99174,13237246.0
2008-06-25 08:16:00,1.9918,1.99185,1.9917,1.99173,13039045.0
2008-06-25 08:17:00,1.99172,1.99175,1.99161,1.99161,3100549.0
2008-06-25 08:18:00,1.99186,1.99206,1.99184,1.99192,5380514.0
2008-06-25 08:19:00,1.9919,1.9919,1.99154,1.99161,5307029.0
2008-06-25 08:20:00,1.99176,1.99176,1.99128,1.99128,3428502.0
2008-06-25 08:21:00,1.99135,1.99157,1.99135,1.99154,7116473.0
2008-06-25 08:22:00,1.99153,1.99168,1.99142,1.99142,4114712.0
2008-06-25 08:23:00,1.9913,1.99163,1.9913,1.99163,5965002.0
2008-06-25 08:24:00,1.99176,1.99186,1.99173,1.99186,3915297.0
2008-06-25 08:25:00,1.99171,1.99189,1.99171,1.99174,14281136.0
2008-06-25 08:26:00,1.99162,1.99165,1.99121,1.99121,6535131.0
2008-06-25 08:27:00,1.9912,1.99169,1.9912,1.99169,5843050.0
2008-06-25 08:28:00,1.99183,1.99199,1.99183,1.99199,8768450.0
2008-06-25 08:29:00,1.99189,1.99189,1.99155,1.99155,4743954.0
2008-06-25 08:30:00,1.99158,1.99167,1.99148,1.99167,8959229.0
2008-06-25 08:31:00,1.99161,1.99161,1.99146,1.9915,6672413.0
2008-06-25 08:32:00,1.99158,1.99177,1.99158,1.99177,8964324.0
2008-06-25 08:33:00,1.99182,1.99188,1.99179,1.99179,15257368.0
2008-06-25 08:34:00,1.99173,1.99186,1.99157,1.99186,10727942.0
2008-06-25 08:35:00,1.99186,1.99187,1.99158,1.99158,3327853.0
2008-06-25 08:36:00,1.99155,1.99157,1.99141,1.99155,37091681.0
2008-06-25 08:37:00,1.99151,1.99153,1.99092,1.99139,8921325.0
2008-06-25 08:38:00,1.99133,1.99154,1.99108,1.99108,4926931.0
2008-06-25 08:39:00,1.99096,1.99102,1.99058,1.99102,12564300.0
2008-06-25 08:40:00,1.99118,1.99149,1.99118,1.99123,9827801.0
2008-06-25 08:41:00,1.9913,1.99152,1.9913,1.99134,5423995.0
2008-06-25 08:42:00,1.99139,1.9917,1.99139,1.9917,6498073.0
2008-06-25 08:43:00,1.99169,1.99176,1.9915,1.99154,1525831.0
2008-06-25 08:44:00,1.99141,1.99141,1.99076,1.99076,6838462.0
2008-06-25 08:45:00,1.99063,1.99063,1.99043,1.99048,5094376.0
2008-06-25 08:46:00,1.99052,1.99058,1.99052,1.99057,24453831.0
2008-06-25 08:47:00,1.99053,1.99058,1.99046,1.99046,6498000.0
2008-06-25 08:48:00,1.99032,1.99049,1.99028,1.99049,7782242.0
2008-06-25 08:49:00,1.99044,1.99045,1.99023,1.99045,11631106.0
2008-06-25 08:50:00,1.99043,1.99053,1.9904,1.99053,21252807.0
2008-06-25 08:51:00,1.99044,1.99061,1.99041,1.99061,5797471.0
2008-06-25 08:52:00,1.99058,1.99058,1.99044,1.99044,19057260.0
2008-06-25 08:53:00,1.99048,1.99048,1.99005,1.99036,5061147.0
2008-06-25 08:54:00,1.99053,1.99056,1.99025,1.99051,3486101.0
2008-06-25 08:55:00,1.99033,1.99033,1.99003,1.99003,3054352.0
2008-06-25 08:56:00,1.99008,1.99008,1.98974,1.98974,867411.0
2008-06-25 08:57:00,1.98959,1.99003,1.98959,1.99003,2412878.0
2008-06-25 08:58:00,1.99005,1.99025,1.99005,1.99014,1472633.0
2008-06-25 08:59:00,1.99024,1.99024,1.99015,1.99015,1678358.0
2008-06-25 09:00:00,1.99007,1.99007,1.98991,1.98999,21452984.0
2008-06-25 09:01:00,1.98953,1.98994,1.98953,1.98982,5907864.0
2008-06-25 09:02:00,1.98994,1.99023,1.98994,1.99015,18672023.0
2008-06-25 09:03:00,1.99007,1.99013,1.9896,1.9896,15058258.0
2008-06-25 09:04:00,1.98953,1.98953,1.98899,1.98938,4383343.0
2008-06-25 09:05:00,1.98941,1.98943,1.98933,1.98943,3355704.0
2008-06-25 09:06:00,1.98936,1.98936,1.989,1.98907,2996383.0
2008-06-25 09:07:00,1.98927,1.98941,1.98924,1.98924,11602373.0
2008-06-25 09:08:00,1.98921,1.98931,1.98909,1.98931,3705488.0
2008-06-25 09:09:00,1.98931,1.98938,1.98921,1.98935,7521847.0
2008-06-25 09:10:00,1.98948,1.98953,1.98938,1.98951,8000863.0
2008-06-25 09:11:00,1.98955,1.98975,1.98955,1.98975,8308003.0
2008-06-25 09:12:00,1.9899,1.99002,1.98989,1.98989,67040714.0
2008-06-25 09:13:00,1.99002,1.99016,1.98978,1.98978,16528144.0
2008-06-25 09:14:00,1.98994,1.99008,1.98994,1.98996,9071480.0
2008-06-25 09:15:00,1.99003,1.99027,1.99,1.99027,10330502.0
2008-06-25 09:16:00,1.99034,1.99056,1.99034,1.99053,5910503.0
2008-06-25 09:17:00,1.99051,1.99065,1.99051,1.99054,4417552.0
2008-06-25 09:18:00,1.99037,1.99051,1.99037,1.99039,2311085.0
2008-06-25 09:19:00,1.99032,1.99032,1.99009,1.99027,3998649.0
2008-06-25 09:20:00,1.99026,1.99026,1.99007,1.99021,3282558.0
2008-06-25 09:21:00,1.99029,1.99035,1.9901,1.99021,8040954.0
2008-06-25 09:22:00,1.99022,1.99028,1.99017,1.99028,3561865.0
2008-06-25 09:23:00,1.99035,1.99044,1.99034,1.99038,4848007.0
2008-06-25 09:24:00,1.99038,1.99038,1.99021,1.99037,6029802.0
2008-06-25 09:25:00,1.99039,1.99039,1.99015,1.99015,5580032.0
2008-06-25 09:26:00,1.99011,1.99017,1.99005,1.99012,11713855.0
2008-06-25 09:27:00,1.99011,1.99021,1.98989,1.98989,6860493.0
2008-06-25 09:28:00,1.98998,1.9901,1.98998,1.99004,4426715.0
2008-06-25 09:29:00,1.99017,1.99046,1.99017,1.99039,5220343.0
2008-06-25 09:30:00,1.99029,1.99047,1.99029,1.99044,18967000.0
2008-06-25 09:31:00,1.99029,1.99054,1.99029,1.99054,3867679.0
2008-06-25 09:32:00,1.99043,1.99043,1.99015,1.99031,4114316.0
2008-06-25 09:33:00,1.99034,1.9904,1.99031,1.99036,23709261.0
2008-06-25 09:34:00,1.99044,1.9905,1.99028,1.9905,3706127.0
2008-06-25 09:35:00,1.99064,1.99074,1.99031,1.99031,1378440.0
2008-06-25 09:36:00,1.99047,1.99047,1.99021,1.99029,7472487.0
2008-06-25 09:37:00,1.99028,1.99066,1.9902,1.99066,2295773.0
2008-06-25 09:38:00,1.99056,1.99056,1.99011,1.99011,26540311.0
2008-06-25 09:39:00,1.99021,1.99064,1.99021,1.99064,7298377.0
2008-06-25 09:40:00,1.99065,1.99079,1.99063,1.99075,1364538.0
2008-06-25 09:41:00,1.99088,1.99104,1.99082,1.99104,10155504.0
2008-06-25 09:42:00,1.99109,1.99147,1.99095,1.99147,1666340.0
2008-06-25 09:43:00,1.9915,1.99169,1.9915,1.99169,9306879.0
2008-06-25 09:44:00,1.99174,1.99213,1.99171,1.99213,2739871.0
2008-06-25 09:45:00,1.9919,1.99209,1.9919,1.99205,6691873.0
2008-06-25 09:46:00,1.99205,1.99249,1.99205,1.99249,6554108.0
2008-06-25 09:47:00,1.99252,1.99273,1.99252,1.99273,8948052.0
2008-06-25 09:48:00,1.99259,1.99274,1.99256,1.99256,4573251.0
2008-06-25 09:49:00,1.99238,1.99261,1.99238,1.99261,10625297.0
2008-06-25 09:50:00,1.99265,1.99265,1.99245,1.99254,11471482.0
2008-06-25 09:51:00,1.99264,1.99278,1.99262,1.99273,6842769.0
2008-06-25 09:52:00,1.99274,1.99275,1.99261,1.99269,8473857.0
2008-06-25 09:53:00,1.99256,1.99262,1.99248,1.99262,4659248.0
2008-06-25 09:54:00,1.99264,1.99264,1.99249,1.99249,7657754.0
2008-06-25 09:55:00,1.9924,1.9924,1.99206,1.99206,5672333.0
2008-06-25 09:56:00,1.99219,1.99219,1.99201,1.99213,11201460.0
2008-06-25 09:57:00,1.99221,1.99268,1.99219,1.99268,7298076.0
2008-06-25 09:58:00,1.99275,1.99291,1.99247,1.99247,2577544.0
2008-06-25 09:59:00,1.99256,1.99256,1.9925,1.99253,3625470.0
2008-06-25 10:00:00,1.99255,1.99272,1.99255,1.9926,13121601.0
2008-06-25 10:01:00,1.99264,1.99278,1.99247,1.99274,5879835.0
2008-06-25 10:02:00,1.99279,1.99308,1.99279,1.99308,3347981.0
2008-06-25 10:03:00,1.99312,1.99332,1.99309,1.99309,11893366.0
2008-06-25 10:04:00,1.99323,1.99345,1.99311,1.99311,1964362.0
2008-06-25 10:05:00,1.9931,1.99311,1.99281,1.99281,25449431.0
2008-06-25 10:06:00,1.9926,1.99308,1.9926,1.99308,7337980.0
2008-06-25 10:07:00,1.99309,1.99317,1.99297,1.99297,14454585.0
2008-06-25 10:08:00,1.99293,1.99338,1.99265,1.99338,22124005.0
2008-06-25 10:09:00,1.9934,1.99361,1.9934,1.99352,5268144.0
2008-06-25 10:10:00,1.99358,1.99386,1.99358,1.99384,58679824.0
2008-06-25 10:11:00,1.994,1.9944,1.994,1.9944,1416372.0
2008-06-25 10:12:00,1.9944,1.9944,1.99375,1.99375,39730958.0
2008-06-25 10:13:00,1.99377,1.99377,1.99345,1.99355,3156210.0
2008-06-25 10:14:00,1.99344,1.99364,1.99344,1.99349,2583366.0
2008-06-25 10:15:00,1.99342,1.99386,1.99342,1.99364,3349057.0
2008-06-25 10:16:00,1.99406,1.99406,1.99377,1.99382,8054564.0
2008-06-25 10:17:00,1.9938,1.9938,1.9933,1.99364,21436991.0
2008-06-25 10:18:00,1.99353,1.99358,1.99335,1.99335,4613819.0
2008-06-25 10:19:00,1.99331,1.99331,1.99313,1.99313,4985632.0
2008-06-25 10:20:00,1.99305,1.99305,1.99278,1.99286,5216923.0
2008-06-25 10:21:00,1.99283,1.99284,1.99259,1.99259,3947919.0
2008-06-25 10:22:00,1.99263,1.99263,1.99242,1.99242,4749916.0
2008-06-25 10:23:00,1.99239,1.99239,1.99221,1.99236,8931290.0
2008-06-25 10:24:00,1.99236,1.99266,1.99236,1.99249,8525877.0
2008-06-25 10:25:00,1.99257,1.99268,1.99248,1.99268,7404439.0
2008-06-25 10:26:00,1.9927,1.9927,1.99252,1.99258,2985705.0
2008-06-25 10:27:00,1.99256,1.99256,1.99236,1.99236,2888951.0
2008-06-25 10:28:00,1.99232,1.99249,1.99227,1.99249,29509855.0
2008-06-25 10:29:00,1.99242,1.99249,1.99235,1.99249,5684434.0
2008-06-25 10:30:00,1.99232,1.99245,1.9922,1.99222,9831078.0
2008-06-25 10:31:00,1.99228,1.99274,1.99228,1.99237,4033636.0
2008-06-25 10:32:00,1.99249,1.99271,1.99231,1.99231,3354161.0
2008-06-25 10:33:00,1.99231,1.99253,1.99219,1.99253,4086333.0
2008-06-25 10:34:00,1.9926,1.99273,1.99224,1.99273,9244859.0
2008-06-25 10:35:00,1.99269,1.99269,1.99226,1.99244,1871623.0
2008-06-25 10:36:00,1.99233,1.99233,1.99215,1.99215,8780169.0
2008-06-25 10:37:00,1.9921,1.99242,1.9921,1.99235,3254745.0
2008-06-25 10:38:00,1.99212,1.99212,1.99164,1.99164,1675242.0
2008-06-25 10:39:00,1.99157,1.99184,1.99139,1.99184,2694137.0
2008-06-25 10:40:00,1.99195,1.99201,1.99185,1.99201,938121.0
2008-06-25 10:41:00,1.99205,1.99213,1.99202,1.99213,6554572.0
2008-06-25 10:42:00,1.99208,1.99228,1.99208,1.99228,2747922.0
2008-06-25 10:43:00,1.99221,1.99226,1.99214,1.99226,6057133.0
2008-06-25 10:44:00,1.99211,1.99228,1.99211,1.99221,29949414.0
2008-06-25 10:45:00,1.99211,1.99214,1.99193,1.99206,3231916.0
2008-06-25 10:46:00,1.99207,1.99207,1.99179,1.99184,2834441.0
2008-06-25 10:47:00,1.99166,1.9917,1.99146,1.99146,11310175.0
2008-06-25 10:48:00,1.99149,1.99184,1.99149,1.99184,2633506.0
2008-06-25 10:49:00,1.99191,1.99191,1.99168,1.99173,11815406.0
2008-06-25 10:50:00,1.99176,1.99183,1.99169,1.99169,9443212.0
2008-06-25 10:51:00,1.99168,1.99179,1.99168,1.99171,9983305.0
2008-06-25 10:52:00,1.99156,1.99156,1.99126,1.99136,3438522.0
2008-06-25 10:53:00,1.99152,1.99152,1.99137,1.9915,5394845.0
2008-06-25 10:54:00,1.99157,1.99174,1.9913,1.99164,9461328.0
2008-06-25 10:55:00,1.99166,1.99202,1.99151,1.99202,1966539.0
2008-06-25 10:56:00,1.99196,1.99196,1.9916,1.99194,16110444.0
2008-06-25 10:57:00,1.99178,1.99178,1.99145,1.99145,7503435.0
2008-06-25 10:58:00,1.99139,1.99153,1.99125,1.99153,3632443.0
2008-06-25 10:59:00,1.99156,1.99172,1.99156,1.99172,1098360.0
2008-06-25 11:00:00,1.99175,1.99204,1.99175,1.992,5709700.0
2008-06-25 11:01:00,1.99204,1.99204,1.99173,1.99188,4800794.0
2008-06-25 11:02:00,1.99182,1.99187,1.99176,1.99176,1832876.0
2008-06-25 11:03:00,1.99178,1.99178,1.99159,1.99159,3844349.0
2008-06-25 11:04:00,1.99165,1.99173,1.99156,1.99173,3879094.0
2008-06-25 11:05:00,1.99171,1.99171,1.99147,1.99147,11409732.0
2008-06-25 11:06:00,1.9914,1.99148,1.9909,1.99139,924521.0
2008-06-25 11:07:00,1.99147,1.9918,1.99147,1.9918,9026445.0
2008-06-25 11:08:00,1.99196,1.99226,1.99196,1.99222,8581627.0
2008-06-25 11:09:00,1.99211,1.99221,1.99204,1.99221,2969962.0
2008-06-25 11:10:00,1.99222,1.99262,1.99222,1.99262,1670250.0
2008-06-25 11:11:00,1.99279,1.99296,1.99271,1.99295,2189484.0
2008-06-25 11:12:00,1.99301,1.9937,1.99301,1.99369,2919433.0
2008-06-25 11:13:00,1.99364,1.99367,1.99353,1.99367,3073559.0
2008-06-25 11:14:00,1.9937,1.99461,1.9937,1.99461,4468980.0
2008-06-25 11:15:00,1.99458,1.9947,1.99456,1.9947,7367709.0
2008-06-25 11:16:00,1.99471,1.99471,1.99432,1.99436,7661622.0
2008-06-25 11:17:00,1.99413,1.99416,1.99367,1.99367,6152930.0
2008-06-25 11:18:00,1.99368,1.99368,1.99307,1.99307,14840053.0
2008-06-25 11:19:00,1.99302,1.99302,1.99263,1.99263,4867505.0
2008-06-25 11:20:00,1.99258,1.99258,1.99211,1.99211,11672991.0
2008-06-25 11:21:00,1.99216,1.99216,1.99201,1.99206,3881726.0
2008-06-25 11:22:00,1.99215,1.99262,1.99215,1.99262,7364773.0
2008-06-25 11:23:00,1.99277,1.99312,1.99277,1.99312,2880377.0
2008-06-25 11:24:00,1.99309,1.99311,1.99263,1.99301,2066356.0
2008-06-25 11:25:00,1.99302,1.99338,1.99302,1.99338,9254036.0
2008-06-25 11:26:00,1.99355,1.99374,1.99355,1.99374,6532152.0
2008-06-25 11:27:00,1.9939,1.99394,1.9937,1.99382,3811408.0
2008-06-25 11:28:00,1.99386,1.99423,1.99386,1.99423,8428416.0
2008-06-25 11:29:00,1.99435,1.99442,1.99385,1.99442,22012534.0
2008-06-25 11:30:00,1.99451,1.99473,1.99451,1.99472,1631605.0
2008-06-25 11:31:00,1.99474,1.99474,1.99434,1.99439,11695313.0
2008-06-25 11:32:00,1.99426,1.99426,1.99351,1.99351,4901948.0
2008-06-25 11:33:00,1.99348,1.9935,1.99325,1.99325,4240791.0
2008-06-25 11:34:00,1.99316,1.9936,1.99315,1.9936,12983104.0
2008-06-25 11:35:00,1.99364,1.99389,1.99364,1.99387,4310760.0
2008-06-25 11:36:00,1.99392,1.99455,1.99392,1.99455,13945987.0
2008-06-25 11:37:00,1.99451,1.99472,1.99446,1.99472,7959248.0
2008-06-25 11:38:00,1.99485,1.99489,1.99462,1.99488,4563199.0
2008-06-25 11:39:00,1.99494,1.99511,1.99478,1.99511,5166788.0
2008-06-25 11:40:00,1.99503,1.99543,1.99503,1.99539,3738471.0
2008-06-25 11:41:00,1.99542,1.99564,1.99542,1.99551,3648733.0
2008-06-25 11:42:00,1.99541,1.99557,1.99511,1.99557,6227405.0
2008-06-25 11:43:00,1.99573,1.99599,1.99573,1.99599,1621766.0
2008-06-25 11:44:00,1.99623,1.99633,1.99609,1.9961,4562959.0
2008-06-25 11:45:00,1.99618,1.99636,1.99614,1.99614,5850264.0
2008-06-25 11:46:00,1.99621,1.99682,1.99621,1.99682,8479920.0
2008-06-25 11:47:00,1.99714,1.99749,1.99714,1.99726,15377149.0
2008-06-25 11:48:00,1.99705,1.99705,1.99643,1.99652,25352226.0
2008-06-25 11:49:00,1.99646,1.99648,1.99625,1.99625,2143000.0
2008-06-25 11:50:00,1.99624,1.99624,1.99591,1.99591,3446387.0
2008-06-25 11:51:00,1.99609,1.99646,1.99605,1.99646,10562728.0
2008-06-25 11:52:00,1.99655,1.99667,1.99648,1.99648,5665836.0
2008-06-25 11:53:00,1.99625,1.99635,1.99619,1.99619,5536713.0
2008-06-25 11:54:00,1.99601,1.99608,1.9958,1.9958,18250573.0
2008-06-25 11:55:00,1.9958,1.9958,1.99545,1.99545,14485697.0
2008-06-25 11:56:00,1.99546,1.99558,1.99533,1.99533,13755920.0
2008-06-25 11:57:00,1.99533,1.99548,1.99525,1.99548,2695080.0
2008-06-25 11:58:00,1.99555,1.99565,1.99542,1.99542,1590060.0
2008-06-25 11:59:00,1.99532,1.99536,1.99504,1.99536,14195030.0
2008-06-25 12:00:00,1.99527,1.99563,1.99527,1.99563,12329259.0
2008-06-25 12:01:00,1.99549,1.99567,1.99406,1.99567,1872721.0
2008-06-25 12:02:00,1.99575,1.99575,1.99549,1.99551,7286487.0
2008-06-25 12:03:00,1.9954,1.9954,1.99488,1.99488,8128229.0
2008-06-25 12:04:00,1.99486,1.99486,1.99467,1.99468,4186115.0
2008-06-25 12:05:00,1.9946,1.9946,1.9943,1.99434,3990541.0
2008-06-25 12:06:00,1.99426,1.99497,1.99426,1.99497,13972026.0
2008-06-25 12:07:00,1.99509,1.99542,1.99509,1.99542,2622381.0
2008-06-25 12:08:00,1.99561,1.99576,1.99534,1.99576,5584231.0
2008-06-25 12:09:00,1.9956,1.9956,1.99523,1.99523,1727517.0
2008-06-25 12:10:00,1.99519,1.99527,1.99502,1.99502,7916706.0
2008-06-25 12:11:00,1.9951,1.99522,1.9951,1.9951,7346092.0
2008-06-25 12:12:00,1.99508,1.99508,1.99472,1.99472,8338109.0
2008-06-25 12:13:00,1.99468,1.99468,1.99448,1.99457,2064165.0
2008-06-25 12:14:00,1.99463,1.9948,1.99463,1.99478,2589786.0
2008-06-25 12:15:00,1.99473,1.99473,1.99456,1.99456,3660563.0
2008-06-25 12:16:00,1.99457,1.99472,1.99428,1.99455,10811658.0
2008-06-25 12:17:00,1.99488,1.99518,1.99482,1.99518,26989643.0
2008-06-25 12:18:00,1.99518,1.99537,1.99518,1.99537,1060748.0
2008-06-25 12:19:00,1.99539,1.99559,1.99539,1.99559,21212760.0
2008-06-25 12:20:00,1.99573,1.99578,1.99559,1.99564,4903628.0
2008-06-25 12:21:00,1.99566,1.99586,1.9956,1.99582,12542499.0
2008-06-25 12:22:00,1.99566,1.99566,1.99536,1.99536,15405190.0
2008-06-25 12:23:00,1.9954,1.99581,1.9954,1.99581,2730377.0
2008-06-25 12:24:00,1.99582,1.99605,1.99578,1.99605,17898215.0
2008-06-25 12:25:00,1.99626,1.99652,1.99626,1.99651,4526544.0
2008-06-25 12:26:00,1.99645,1.99659,1.99618,1.99659,5970098.0
2008-06-25 12:27:00,1.9967,1.9967,1.99657,1.99663,21782855.0
2008-06-25 12:28:00,1.99656,1.99682,1.99656,1.99681,7456485.0
2008-06-25 12:29:00,1.99687,1.99691,1.99677,1.99685,3429059.0
2008-06-25 12:30:00,1.99688,1.99691,1.99685,1.99691,3757422.0
2008-06-25 12:31:00,1.99697,1.99713,1.99692,1.997,19775590.0
2008-06-25 12:32:00,1.99691,1.99725,1.9969,1.99725,2094192.0
2008-06-25 12:33:00,1.99737,1.99755,1.99737,1.99744,14492239.0
2008-06-25 12:34:00,1.99756,1.99761,1.9973,1.9973,13410387.0
2008-06-25 12:35:00,1.99727,1.99727,1.99682,1.99682,2572724.0
2008-06-25 12:36:00,1.99697,1.99716,1.99697,1.99712,2999617.0
2008-06-25 12:37:00,1.99721,1.99727,1.99697,1.99697,1841499.0
2008-06-25 12:38:00,1.9969,1.9969,1.99657,1.99662,1154066.0
2008-06-25 12:39:00,1.99664,1.99674,1.99662,1.99668,3799739.0
2008-06-25 12:40:00,1.99668,1.99668,1.99633,1.99633,15469271.0
2008-06-25 12:41:00,1.99621,1.99653,1.99599,1.99612,6251433.0
2008-06-25 12:42:00,1.99631,1.99654,1.99631,1.99652,7305344.0
2008-06-25 12:43:00,1.99656,1.99663,1.99612,1.99646,3921172.0
2008-06-25 12:44:00,1.99653,1.99676,1.99653,1.99672,2515566.0
2008-06-25 12:45:00,1.9966,1.9966,1.99648,1.9965,946614.0
2008-06-25 12:46:00,1.99648,1.99648,1.99627,1.99632,2515550.0
2008-06-25 12:47:00,1.99638,1.99653,1.99597,1.99597,9534696.0
2008-06-25 12:48:00,1.99636,1.99645,1.99629,1.99642,7697369.0
2008-06-25 12:49:00,1.99635,1.99644,1.99632,1.9964,24717166.0
2008-06-25 12:50:00,1.99644,1.99654,1.99644,1.99647,17776529.0
2008-06-25 12:51:00,1.99644,1.99644,1.9962,1.99621,11621947.0
2008-06-25 12:52:00,1.99619,1.99628,1.99612,1.99628,14514470.0
2008-06-25 12:53:00,1.99635,1.99707,1.99635,1.99707,7237080.0
2008-06-25 12:54:00,1.9971,1.99716,1.99704,1.99704,10566005.0
2008-06-25 12:55:00,1.99715,1.99787,1.99715,1.99777,5390431.0
2008-06-25 12:56:00,1.99779,1.99796,1.99752,1.99752,1680732.0
2008-06-25 12:57:00,1.99773,1.99786,1.99759,1.99786,13565618.0
2008-06-25 12:58:00,1.99793,1.99798,1.99785,1.99787,4894208.0
2008-06-25 12:59:00,1.99809,1.9981,1.99799,1.99799,7129885.0
2008-06-25 13:00:00,1.99819,1.99842,1.99819,1.99842,5668114.0
2008-06-25 13:01:00,1.99844,1.99886,1.99844,1.99886,23421973.0
2008-06-25 13:02:00,1.99879,1.9991,1.99879,1.9991,36364285.0
2008-06-25 13:03:00,1.99875,1.99937,1.99875,1.99937,2094071.0
2008-06-25 13:04:00,1.9993,1.99945,1.99875,1.99875,4855943.0
2008-06-25 13:05:00,1.99877,1.99881,1.99868,1.99878,2547304.0
2008-06-25 13:06:00,1.9988,1.99881,1.99862,1.99862,3122085.0
2008-06-25 13:07:00,1.99837,1.99847,1.99824,1.99844,7919000.0
2008-06-25 13:08:00,1.9984,1.99852,1.99831,1.9985,4844840.0
2008-06-25 13:09:00,1.99843,1.99843,1.99824,1.99824,6413702.0
2008-06-25 13:10:00,1.99817,1.99837,1.99817,1.99833,4911090.0
2008-06-25 13:11:00,1.99822,1.99822,1.99789,1.99802,3450150.0
2008-06-25 13:12:00,1.9978,1.9978,1.99715,1.99715,9367967.0
2008-06-25 13:13:00,1.99723,1.99763,1.99723,1.99763,21223799.0
2008-06-25 13:14:00,1.99768,1.99815,1.99768,1.99815,5685371.0
2008-06-25 13:15:00,1.99833,1.99858,1.99833,1.99853,17020754.0
2008-06-25 13:16:00,1.99847,1.99865,1.99846,1.99849,2112532.0
2008-06-25 13:17:00,1.99851,1.99854,1.9981,1.99845,2438089.0
2008-06-25 13:18:00,1.99832,1.99832,1.99803,1.99803,3188019.0
2008-06-25 13:19:00,1.99792,1.99799,1.99779,1.99782,10791413.0
2008-06-25 13:20:00,1.99792,1.99805,1.99759,1.99759,2973097.0
2008-06-25 13:21:00,1.9979,1.99809,1.99787,1.99787,39045447.0
2008-06-25 13:22:00,1.99809,1.99828,1.99786,1.99786,6311920.0
2008-06-25 13:23:00,1.99788,1.99788,1.99758,1.99767,12852470.0
2008-06-25 13:24:00,1.99755,1.99776,1.99753,1.99776,3000802.0
2008-06-25 13:25:00,1.99782,1.99792,1.99775,1.99775,6958002.0
2008-06-25 13:26:00,1.99779,1.99792,1.99751,1.99791,3688765.0
2008-06-25 13:27:00,1.99777,1.99777,1.99761,1.99761,2678218.0
2008-06-25 13:28:00,1.99756,1.99756,1.99718,1.99736,12462292.0
2008-06-25 13:29:00,1.99735,1.99735,1.997,1.997,14340864.0
2008-06-25 13:30:00,1.99703,1.99703,1.99645,1.99645,11344830.0
2008-06-25 13:31:00,1.99667,1.99678,1.99639,1.99651,8387007.0
2008-06-25 13:32:00,1.99658,1.99658,1.9963,1.99634,21191586.0
2008-06-25 13:33:00,1.99634,1.99634,1.99589,1.99622,6906675.0
2008-06-25 13:34:00,1.99619,1.99627,1.99606,1.99611,6006185.0
2008-06-25 13:35:00,1.99624,1.99646,1.99624,1.99641,9654103.0
2008-06-25 13:36:00,1.99636,1.99651,1.99636,1.99648,32551031.0
2008-06-25 13:37:00,1.99644,1.99671,1.99644,1.99671,10923595.0
2008-06-25 13:38:00,1.99681,1.99723,1.99681,1.99723,6320232.0
2008-06-25 13:39:00,1.9973,1.99742,1.9969,1.99742,5240448.0
2008-06-25 13:40:00,1.99749,1.9976,1.99749,1.9976,9050156.0
2008-06-25 13:41:00,1.9976,1.9976,1.99731,1.99731,2550230.0
2008-06-25 13:42:00,1.99715,1.99715,1.99674,1.99674,20524240.0
2008-06-25 13:43:00,1.99686,1.99686,1.99622,1.99622,177462964.0
2008-06-25 13:44:00,1.99608,1.99608,1.99583,1.99592,4021941.0
2008-06-25 13:45:00,1.99595,1.99597,1.99558,1.99558,13460606.0
2008-06-25 13:46:00,1.99548,1.9958,1.99546,1.9958,3550341.0
2008-06-25 13:47:00,1.99572,1.99589,1.99571,1.99577,5675592.0
2008-06-25 13:48:00,1.99579,1.99579,1.99531,1.99531,2169478.0
2008-06-25 13:49:00,1.99526,1.99541,1.99518,1.99541,7272599.0
2008-06-25 13:50:00,1.9954,1.9954,1.99507,1.99507,2776430.0
2008-06-25 13:51:00,1.995,1.99503,1.99494,1.99494,9019352.0
2008-06-25 13:52:00,1.9949,1.9952,1.99368,1.9952,3222775.0
2008-06-25 13:53:00,1.99522,1.99522,1.99504,1.99504,4335099.0
2008-06-25 13:54:00,1.99502,1.99502,1.9949,1.99493,8533075.0
2008-06-25 13:55:00,1.99493,1.99512,1.99493,1.99512,4538117.0
2008-06-25 13:56:00,1.99502,1.9953,1.99502,1.99512,4580553.0
2008-06-25 13:57:00,1.9951,1.99524,1.99492,1.9951,4274736.0
2008-06-25 13:58:00,1.99516,1.99516,1.99497,1.99497,1388226.0
2008-06-25 13:59:00,1.99515,1.99537,1.99513,1.99537,9339905.0
2008-06-25 14:00:00,1.99534,1.99534,1.99489,1.99489,1061715.0
2008-06-25 14:01:00,1.99488,1.99504,1.99486,1.99501,12739980.0
2008-06-25 14:02:00,1.99504,1.99521,1.99501,1.99521,2700949.0
2008-06-25 14:03:00,1.99523,1.99544,1.99522,1.99522,8880010.0
2008-06-25 14:04:00,1.99529,1.99568,1.99529,1.99568,4066427.0
2008-06-25 14:05:00,1.99584,1.99619,1.99584,1.99619,2114048.0
2008-06-25 14:06:00,1.99632,1.99638,1.99627,1.99632,1706859.0
2008-06-25 14:07:00,1.99618,1.99623,1.99594,1.99614,12662430.0
2008-06-25 14:08:00,1.99625,1.99625,1.99609,1.99623,3015848.0
2008-06-25 14:09:00,1.99619,1.9962,1.99601,1.99618,9403369.0
2008-06-25 14:10:00,1.99612,1.99615,1.99602,1.99615,2261847.0
2008-06-25 14:11:00,1.99598,1.9963,1.99598,1.99611,14384013.0
2008-06-25 14:12:00,1.99604,1.99604,1.99577,1.99578,10813819.0
2008-06-25 14:13:00,1.99593,1.99626,1.99593,1.99609,3337089.0
2008-06-25 14:14:00,1.99619,1.99622,1.99593,1.99593,8574422.0
2008-06-25 14:15:00,1.99599,1.99599,1.99575,1.99575,10485505.0
2008-06-25 14:16:00,1.99568,1.9957,1.99526,1.99526,5144054.0
2008-06-25 14:17:00,1.99524,1.99524,1.99508,1.99524,14860879.0
2008-06-25 14:18:00,1.99532,1.99561,1.99507,1.99561,2256621.0
2008-06-25 14:19:00,1.99565,1.99575,1.99549,1.99575,21696180.0
2008-06-25 14:20:00,1.99563,1.99567,1.99528,1.99535,2929386.0
2008-06-25 14:21:00,1.99546,1.99561,1.99534,1.99536,5454293.0
2008-06-25 14:22:00,1.99529,1.9954,1.99528,1.99528,23684081.0
2008-06-25 14:23:00,1.99526,1.99561,1.99522,1.99561,10217523.0
2008-06-25 14:24:00,1.99555,1.99555,1.99526,1.99526,5342616.0
2008-06-25 14:25:00,1.9952,1.99529,1.99517,1.99529,36027991.0
2008-06-25 14:26:00,1.99517,1.9955,1.99517,1.9955,15608658.0
2008-06-25 14:27:00,1.99555,1.99564,1.9955,1.99555,4660506.0
2008-06-25 14:28:00,1.99571,1.99581,1.99568,1.99571,8444910.0
2008-06-25 14:29:00,1.99564,1.99564,1.99528,1.99528,631274.0
2008-06-25 14:30:00,1.99523,1.99528,1.99518,1.99518,6352969.0
2008-06-25 14:31:00,1.99529,1.99529,1.99495,1.99495,11881730.0
2008-06-25 14:32:00,1.99486,1.99486,1.99461,1.99469,3574494.0
2008-06-25 14:33:00,1.9948,1.99501,1.9948,1.99501,1227600.0
2008-06-25 14:34:00,1.99506,1.99564,1.99506,1.99564,10588158.0
2008-06-25 14:35:00,1.99559,1.99559,1.9953,1.9953,5294496.0
2008-06-25 14:36:00,1.9951,1.99511,1.99471,1.99471,12355798.0
2008-06-25 14:37:00,1.99472,1.99472,1.99445,1.99446,23012683.0
2008-06-25 14:38:00,1.99445,1.99445,1.99424,1.99424,4073392.0
2008-06-25 14:39:00,1.99424,1.99431,1.99392,1.99431,4067398.0
2008-06-25 14:40:00,1.99431,1.99458,1.99431,1.99458,16311210.0
2008-06-25 14:41:00,1.99445,1.99473,1.99445,1.99473,3686945.0
2008-06-25 14:42:00,1.99485,1.99489,1.9947,1.99482,3448951.0
2008-06-25 14:43:00,1.99488,1.99496,1.99478,1.99496,16152081.0
2008-06-25 14:44:00,1.99501,1.99511,1.995,1.99511,1605521.0
2008-06-25 14:45:00,1.99517,1.99519,1.99507,1.99513,2223338.0
2008-06-25 14:46:00,1.99512,1.99513,1.99497,1.99498,5038127.0
2008-06-25 14:47:00,1.99488,1.99491,1.99464,1.99491,10149849.0
2008-06-25 14:48:00,1.99499,1.99505,1.99496,1.995,9596149.0
2008-06-25 14:49:00,1.99497,1.99497,1.99465,1.99465,2338625.0
2008-06-25 14:50:00,1.99457,1.99458,1.99444,1.99446,4897688.0
2008-06-25 14:51:00,1.99437,1.99437,1.99411,1.99411,2916890.0
2008-06-25 14:52:00,1.99416,1.99424,1.99405,1.99409,4365478.0
2008-06-25 14:53:00,1.99409,1.99428,1.99409,1.99414,3916722.0
2008-06-25 14:54:00,1.99417,1.99426,1.99372,1.99426,10420532.0
2008-06-25 14:55:00,1.9943,1.99477,1.9943,1.9945,3184470.0
2008-06-25 14:56:00,1.99446,1.99486,1.99446,1.99481,32308751.0
2008-06-25 14:57:00,1.99489,1.9952,1.99489,1.99511,4011078.0
2008-06-25 14:58:00,1.99501,1.99502,1.99483,1.99492,1685876.0
2008-06-25 14:59:00,1.99508,1.99508,1.99495,1.99499,20366545.0
2008-06-25 15:00:00,1.99497,1.99516,1.99493,1.99516,4580279.0
2008-06-25 15:01:00,1.99525,1.99533,1.99514,1.99522,8307733.0
2008-06-25 15:02:00,1.9954,1.99551,1.99536,1.99536,2170798.0
2008-06-25 15:03:00,1.99537,1.99555,1.99498,1.99555,3681075.0
2008-06-25 15:04:00,1.99538,1.99565,1.99538,1.99565,20810344.0
2008-06-25 15:05:00,1.99557,1.99579,1.99548,1.99548,3199944.0
2008-06-25 15:06:00,1.99551,1.99552,1.99528,1.99528,4196116.0
2008-06-25 15:07:00,1.99518,1.99525,1.99516,1.99524,5733472.0
2008-06-25 15:08:00,1.99521,1.99535,1.99521,1.99524,3242216.0
2008-06-25 15:09:00,1.99521,1.99539,1.99521,1.99529,4443643.0
2008-06-25 15:10:00,1.99516,1.99516,1.99492,1.99492,3509652.0
2008-06-25 15:11:00,1.99478,1.99478,1.99462,1.99462,3495342.0
2008-06-25 15:12:00,1.99476,1.99482,1.99453,1.99453,4405762.0
2008-06-25 15:13:00,1.99477,1.9949,1.99441,1.9949,8336980.0
2008-06-25 15:14:00,1.99485,1.99502,1.99485,1.99495,8979668.0
2008-06-25 15:15:00,1.99484,1.99484,1.99403,1.99405,17725882.0
2008-06-25 15:16:00,1.9939,1.99401,1.99339,1.99339,13380118.0
2008-06-25 15:17:00,1.99349,1.99392,1.99347,1.99392,11503658.0
2008-06-25 15:18:00,1.99407,1.99414,1.99393,1.99393,2827754.0
2008-06-25 15:19:00,1.99392,1.99392,1.99311,1.99311,5858344.0
2008-06-25 15:20:00,1.99315,1.9932,1.99303,1.99309,16441966.0
2008-06-25 15:21:00,1.99295,1.99309,1.99276,1.99276,6477881.0
2008-06-25 15:22:00,1.9928,1.9929,1.99267,1.9929,7752230.0
2008-06-25 15:23:00,1.99254,1.99281,1.99251,1.99251,9715218.0
2008-06-25 15:24:00,1.99222,1.99223,1.9919,1.9919,4409623.0
2008-06-25 15:25:00,1.99202,1.99202,1.99158,1.99161,17795127.0
2008-06-25 15:26:00,1.99139,1.99139,1.991,1.99118,4180234.0
2008-06-25 15:27:00,1.99121,1.99127,1.99117,1.99117,6854514.0
2008-06-25 15:28:00,1.99101,1.99121,1.99082,1.99082,10802544.0
2008-06-25 15:29:00,1.99075,1.99075,1.99058,1.99069,2387466.0
2008-06-25 15:30:00,1.99059,1.99083,1.99054,1.99079,12250585.0
2008-06-25 15:31:00,1.99079,1.99119,1.99047,1.99119,6950086.0
2008-06-25 15:32:00,1.99114,1.9915,1.99114,1.9915,6185262.0
2008-06-25 15:33:00,1.99155,1.99189,1.99155,1.99189,1586515.0
2008-06-25 15:34:00,1.99188,1.99222,1.99188,1.99222,8511666.0
2008-06-25 15:35:00,1.99223,1.99241,1.99081,1.99241,6960410.0
2008-06-25 15:36:00,1.99244,1.99274,1.99236,1.99274,15174896.0
2008-06-25 15:37:00,1.99277,1.99297,1.9927,1.99297,4515683.0
2008-06-25 15:38:00,1.99278,1.99278,1.99242,1.99259,5001819.0
2008-06-25 15:39:00,1.99282,1.99316,1.99282,1.99316,1948919.0
2008-06-25 15:40:00,1.99311,1.99311,1.99272,1.99272,3090751.0
2008-06-25 15:41:00,1.99254,1.99287,1.99254,1.9928,9910193.0
2008-06-25 15:42:00,1.99296,1.99305,1.99296,1.99304,20334729.0
2008-06-25 15:43:00,1.99301,1.99369,1.99301,1.99364,3414226.0
2008-06-25 15:44:00,1.99378,1.99402,1.99378,1.99402,9981480.0
2008-06-25 15:45:00,1.99392,1.99395,1.99364,1.99364,20915759.0
2008-06-25 15:46:00,1.99337,1.99339,1.99316,1.99323,2546355.0
2008-06-25 15:47:00,1.9932,1.9932,1.99283,1.99283,9320463.0
2008-06-25 15:48:00,1.99275,1.99292,1.99241,1.9926,2514668.0
2008-06-25 15:49:00,1.99263,1.99266,1.99246,1.99246,5146069.0
2008-06-25 15:50:00,1.99262,1.99272,1.99249,1.99249,3902609.0
2008-06-25 15:51:00,1.99247,1.99276,1.99246,1.99271,4586899.0
2008-06-25 15:52:00,1.99268,1.99268,1.99242,1.99263,16363127.0
2008-06-25 15:53:00,1.99268,1.99275,1.99256,1.99256,2757486.0
2008-06-25 15:54:00,1.99236,1.99236,1.99201,1.99201,3452903.0
2008-06-25 15:55:00,1.99199,1.992,1.99193,1.992,6310695.0
2008-06-25 15:56:00,1.99185,1.99204,1.99185,1.9919,7853599.0
2008-06-25 15:57:00,1.99194,1.99194,1.99039,1.99073,3094590.0
2008-06-25 15:58:00,1.99063,1.99069,1.99049,1.99064,15377297.0
2008-06-25 15:59:00,1.9908,1.9908,1.99059,1.99074,2456028.0
2008-06-25 16:00:00,1.99078,1.99083,1.99062,1.99078,6331674.0
2008-06-25 16:01:00,1.99069,1.99084,1.99043,1.99084,19899542.0
2008-06-25 16:02:00,1.99101,1.99115,1.99101,1.99103,2790099.0
2008-06-25 16:03:00,1.9911,1.99112,1.99094,1.99106,8819599.0
2008-06-25 16:04:00,1.99103,1.99103,1.99054,1.99054,3145930.0
2008-06-25 16:05:00,1.99072,1.99083,1.99065,1.99076,5729185.0
2008-06-25 16:06:00,1.99089,1.99118,1.99089,1.99114,3121135.0
2008-06-25 16:07:00,1.99135,1.99149,1.99135,1.9914,10499215.0
2008-06-25 16:08:00,1.99137,1.99139,1.99098,1.99104,2813367.0
2008-06-25 16:09:00,1.99101,1.99101,1.99081,1.99081,28586873.0
2008-06-25 16:10:00,1.9907,1.99107,1.9907,1.99107,1688969.0
2008-06-25 16:11:00,1.99107,1.99115,1.99092,1.9911,24141275.0
2008-06-25 16:12:00,1.99092,1.99092,1.99041,1.99041,4411324.0
2008-06-25 16:13:00,1.9902,1.9902,1.98976,1.98976,4297069.0
2008-06-25 16:14:00,1.98982,1.99029,1.98982,1.99029,72392990.0
2008-06-25 16:15:00,1.99037,1.99067,1.99037,1.99067,5717533.0
2008-06-25 16:16:00,1.99055,1.99055,1.99029,1.99046,27227655.0
2008-06-25 16:17:00,1.99055,1.9906,1.99046,1.99047,2419446.0
2008-06-25 16:18:00,1.99064,1.99078,1.99059,1.99059,2431318.0
2008-06-25 16:19:00,1.99049,1.99067,1.99048,1.99048,4600544.0
2008-06-25 16:20:00,1.99067,1.99105,1.99067,1.99105,5450748.0
2008-06-25 16:21:00,1.9912,1.99134,1.99114,1.99114,23730946.0
2008-06-25 16:22:00,1.99101,1.99101,1.99079,1.99084,2561966.0
2008-06-25 16:23:00,1.99076,1.99076,1.99029,1.99031,4072936.0
2008-06-25 16:24:00,1.99026,1.99028,1.99007,1.99009,3472388.0
2008-06-25 16:25:00,1.99005,1.99005,1.98967,1.98967,5827212.0
2008-06-25 16:26:00,1.98973,1.98989,1.98971,1.98989,7656515.0
2008-06-25 16:27:00,1.98994,1.99005,1.9899,1.9899,23308138.0
2008-06-25 16:28:00,1.98983,1.98983,1.98944,1.98944,9120735.0
2008-06-25 16:29:00,1.98937,1.98941,1.98923,1.98923,6139325.0
2008-06-25 16:30:00,1.98925,1.98993,1.98925,1.98962,10689162.0
2008-06-25 16:31:00,1.98961,1.98961,1.98924,1.98924,10121698.0
2008-06-25 16:32:00,1.98892,1.9892,1.9889,1.9889,5495516.0
2008-06-25 16:33:00,1.98886,1.98946,1.98886,1.98946,3255946.0
2008-06-25 16:34:00,1.98919,1.98986,1.98919,1.9897,4638994.0
2008-06-25 16:35:00,1.98975,1.99034,1.98975,1.99034,15271986.0
2008-06-25 16:36:00,1.99049,1.9911,1.99049,1.9911,5676527.0
2008-06-25 16:37:00,1.99114,1.99204,1.99114,1.99191,26052241.0
2008-06-25 16:38:00,1.99187,1.99187,1.99162,1.99176,20408810.0
2008-06-25 16:39:00,1.99169,1.99169,1.99149,1.99159,6566802.0
2008-06-25 16:40:00,1.9916,1.9916,1.99092,1.99092,2556288.0
2008-06-25 16:41:00,1.99083,1.99083,1.99051,1.99051,6091850.0
2008-06-25 16:42:00,1.99003,1.99044,1.99003,1.99044,4632128.0
2008-06-25 16:43:00,1.99044,1.99108,1.99044,1.99108,24677466.0
2008-06-25 16:44:00,1.99111,1.9912,1.99103,1.99106,10912566.0
2008-06-25 16:45:00,1.99112,1.99156,1.99112,1.99156,2667159.0
2008-06-25 16:46:00,1.99156,1.99158,1.99123,1.99123,5994849.0
2008-06-25 16:47:00,1.99128,1.99169,1.99128,1.99169,13244125.0
2008-06-25 16:48:00,1.99174,1.99199,1.9914,1.99195,5039011.0
2008-06-25 16:49:00,1.99209,1.99218,1.99191,1.99199,8557414.0
2008-06-25 16:50:00,1.9919,1.99193,1.9917,1.99191,5993445.0
2008-06-25 16:51:00,1.99187,1.99188,1.99164,1.99165,11774422.0
2008-06-25 16:52:00,1.99166,1.99194,1.99166,1.99189,46991339.0
2008-06-25 16:53:00,1.99188,1.99188,1.99163,1.99175,5393410.0
2008-06-25 16:54:00,1.99183,1.99199,1.99183,1.9919,4241324.0
2008-06-25 16:55:00,1.99196,1.99248,1.99196,1.99244,4917005.0
2008-06-25 16:56:00,1.99257,1.99257,1.99232,1.99232,3848302.0
2008-06-25 16:57:00,1.99203,1.99203,1.99157,1.99157,13544235.0
2008-06-25 16:58:00,1.99151,1.99152,1.99134,1.99152,27175557.0
2008-06-25 16:59:00,1.99151,1.99152,1.99143,1.99143,3412975.0
2008-06-25 17:00:00,1.99136,1.99136,1.99105,1.99105,13000670.0
2008-06-25 17:01:00,1.99097,1.99097,1.99067,1.99071,32967782.0
2008-06-25 17:02:00,1.99065,1.99065,1.99026,1.99038,21179840.0
2008-06-25 17:03:00,1.99027,1.99035,1.98997,1.98997,2750855.0
2008-06-25 17:04:00,1.99015,1.99015,1.98986,1.98986,22615557.0
2008-06-25 17:05:00,1.98976,1.99003,1.98976,1.99003,15710069.0
2008-06-25 17:06:00,1.99024,1.9907,1.99024,1.9907,13852561.0
2008-06-25 17:07:00,1.99081,1.99125,1.99081,1.99103,2596510.0
2008-06-25 17:08:00,1.99082,1.99122,1.99065,1.99122,5041457.0
2008-06-25 17:09:00,1.99138,1.99138,1.99117,1.99127,4917422.0
2008-06-25 17:10:00,1.99128,1.99142,1.99104,1.99104,8598313.0
2008-06-25 17:11:00,1.99109,1.99116,1.99099,1.99116,5509626.0
2008-06-25 17:12:00,1.99113,1.99136,1.99101,1.99136,7127952.0
2008-06-25 17:13:00,1.99145,1.99146,1.99138,1.99145,8173940.0
2008-06-25 17:14:00,1.99144,1.99144,1.99125,1.99125,10574423.0
2008-06-25 17:15:00,1.99107,1.99107,1.99064,1.99064,3652000.0
2008-06-25 17:16:00,1.99054,1.99054,1.99031,1.99037,3051923.0
2008-06-25 17:17:00,1.99037,1.99037,1.98982,1.99029,14094439.0
2008-06-25 17:18:00,1.99032,1.99063,1.99018,1.99063,7239653.0
2008-06-25 17:19:00,1.99062,1.99062,1.99057,1.99057,25197130.0
2008-06-25 17:20:00,1.99041,1.99052,1.9904,1.9904,5266779.0
2008-06-25 17:21:00,1.99036,1.99058,1.99036,1.9904,4290301.0
2008-06-25 17:22:00,1.99032,1.99073,1.99032,1.99067,3262548.0
2008-06-25 17:23:00,1.99078,1.99078,1.99044,1.99044,1818438.0
2008-06-25 17:24:00,1.99051,1.99055,1.99031,1.99039,10322721.0
2008-06-25 17:25:00,1.99049,1.99056,1.99041,1.99041,3686995.0
2008-06-25 17:26:00,1.99024,1.99024,1.98945,1.98945,4272189.0
2008-06-25 17:27:00,1.98955,1.98981,1.98954,1.98981,7053616.0
2008-06-25 17:28:00,1.9897,1.98974,1.98955,1.9897,40151308.0
2008-06-25 17:29:00,1.98974,1.98983,1.98974,1.98982,2560721.0
2008-06-25 17:30:00,1.9897,1.9897,1.98932,1.98957,8901394.0
2008-06-25 17:31:00,1.9897,1.98984,1.9894,1.98958,23082170.0
2008-06-25 17:32:00,1.9896,1.98966,1.98947,1.98947,11091280.0
2008-06-25 17:33:00,1.98947,1.98958,1.98944,1.98958,15427960.0
2008-06-25 17:34:00,1.98955,1.98955,1.98936,1.9895,8369605.0
2008-06-25 17:35:00,1.98951,1.98958,1.98943,1.9895,10636340.0
2008-06-25 17:36:00,1.98953,1.9896,1.98938,1.9896,24662220.0
2008-06-25 17:37:00,1.98961,1.98961,1.9894,1.98952,9338312.0
2008-06-25 17:38:00,1.98948,1.98957,1.98923,1.98923,7597175.0
2008-06-25 17:39:00,1.98938,1.98973,1.98938,1.98973,5032054.0
2008-06-25 17:40:00,1.98978,1.9898,1.98965,1.98972,4072488.0
2008-06-25 17:41:00,1.98976,1.98976,1.98928,1.98928,9252541.0
2008-06-25 17:42:00,1.9894,1.99029,1.9894,1.99029,6095883.0
2008-06-25 17:43:00,1.99033,1.99057,1.99033,1.99046,17832029.0
2008-06-25 17:44:00,1.99046,1.99112,1.99046,1.99112,20846608.0
2008-06-25 17:45:00,1.99115,1.99175,1.99115,1.99162,10242483.0
2008-06-25 17:46:00,1.99174,1.99213,1.99174,1.99197,6843990.0
2008-06-25 17:47:00,1.99192,1.99204,1.99185,1.99196,548166.0
2008-06-25 17:48:00,1.99212,1.99246,1.99212,1.99246,9178862.0
2008-06-25 17:49:00,1.9925,1.99273,1.9925,1.99273,4605663.0
2008-06-25 17:50:00,1.99285,1.99285,1.99263,1.99274,1911496.0
2008-06-25 17:51:00,1.99277,1.99317,1.99277,1.99315,4221711.0
2008-06-25 17:52:00,1.99304,1.99304,1.99248,1.99275,8562211.0
2008-06-25 17:53:00,1.99259,1.99269,1.9925,1.9925,29571988.0
2008-06-25 17:54:00,1.99263,1.99322,1.99263,1.99322,2180927.0
2008-06-25 17:55:00,1.99329,1.99367,1.99326,1.99367,22182187.0
2008-06-25 17:56:00,1.99378,1.99397,1.99378,1.99379,4673170.0
2008-06-25 17:57:00,1.99396,1.994,1.99378,1.99395,4575198.0
2008-06-25 17:58:00,1.99369,1.99383,1.9933,1.9933,6724598.0
2008-06-25 17:59:00,1.99327,1.99329,1.99268,1.99285,43760510.0
2008-06-25 18:00:00,1.99293,1.99303,1.99291,1.99297,6040886.0
2008-06-25 18:01:00,1.99292,1.99304,1.9929,1.99295,6178675.0
2008-06-25 18:02:00,1.99317,1.99339,1.99312,1.99312,5955580.0
2008-06-25 18:03:00,1.99293,1.99306,1.9927,1.9927,3171407.0
2008-06-25 18:04:00,1.9925,1.9925,1.99216,1.99216,7236103.0
2008-06-25 18:05:00,1.99218,1.99218,1.99205,1.99208,8413198.0
2008-06-25 18:06:00,1.99193,1.99193,1.99172,1.99172,7639546.0
2008-06-25 18:07:00,1.99164,1.99172,1.99153,1.99169,10446976.0
2008-06-25 18:08:00,1.99173,1.992,1.99173,1.992,10244102.0
2008-06-25 18:09:00,1.99203,1.99224,1.992,1.992,4107930.0
2008-06-25 18:10:00,1.99184,1.99184,1.99153,1.99153,7358908.0
2008-06-25 18:11:00,1.99169,1.99198,1.9916,1.99198,14423329.0
2008-06-25 18:12:00,1.99214,1.99254,1.99214,1.99254,41085495.0
2008-06-25 18:13:00,1.9927,1.99274,1.99234,1.99234,4062944.0
2008-06-25 18:14:00,1.99242,1.99242,1.99213,1.99213,11756766.0
2008-06-25 18:15:00,1.99223,1.99223,1.9921,1.99217,8278208.0
2008-06-25 18:16:00,1.99217,1.99232,1.9921,1.99232,4444239.0
2008-06-25 18:17:00,1.99231,1.99232,1.99225,1.99232,4578424.0
2008-06-25 18:18:00,1.99218,1.99235,1.99215,1.99234,3972675.0
2008-06-25 18:19:00,1.99235,1.99248,1.99235,1.99248,7837262.0
2008-06-25 18:20:00,1.99244,1.99244,1.9922,1.9922,7832155.0
2008-06-25 18:21:00,1.99218,1.99221,1.99188,1.99221,11794224.0
2008-06-25 18:22:00,1.99218,1.99227,1.99204,1.99227,16900891.0
2008-06-25 18:23:00,1.99242,1.99256,1.9924,1.99244,12217017.0
2008-06-25 18:24:00,1.99243,1.99246,1.9924,1.99246,4297401.0
2008-06-25 18:25:00,1.99253,1.99267,1.99253,1.99267,17944878.0
2008-06-25 18:26:00,1.99276,1.99278,1.99254,1.99278,5714223.0
2008-06-25 18:27:00,1.99293,1.99333,1.99293,1.99333,4939860.0
2008-06-25 18:28:00,1.99351,1.99373,1.99331,1.99331,14889935.0
2008-06-25 18:29:00,1.99325,1.99333,1.99312,1.99312,3970441.0
2008-06-25 18:30:00,1.99336,1.99345,1.99328,1.9933,2958473.0
2008-06-25 18:31:00,1.99328,1.99338,1.99296,1.99296,32766712.0
2008-06-25 18:32:00,1.99284,1.99284,1.99241,1.99257,8253611.0
2008-06-25 18:33:00,1.99273,1.99286,1.99254,1.99254,1983287.0
2008-06-25 18:34:00,1.99307,1.99318,1.99305,1.99305,2807695.0
2008-06-25 18:35:00,1.99298,1.99302,1.99271,1.99275,7688766.0
2008-06-25 18:36:00,1.99269,1.99269,1.99243,1.99265,11859482.0
2008-06-25 18:37:00,1.99267,1.99295,1.99267,1.99295,7006009.0
2008-06-25 18:38:00,1.99299,1.99311,1.99285,1.99288,1246636.0
2008-06-25 18:39:00,1.99292,1.99296,1.99276,1.99276,1514553.0
2008-06-25 18:40:00,1.99274,1.99292,1.99273,1.99278,42773404.0
2008-06-25 18:41:00,1.99271,1.99271,1.99224,1.99224,5920185.0
2008-06-25 18:42:00,1.99233,1.99251,1.992,1.99251,12458124.0
2008-06-25 18:43:00,1.99254,1.9927,1.99247,1.9927,9117408.0
2008-06-25 18:44:00,1.99255,1.99289,1.99255,1.99289,14316052.0
2008-06-25 18:45:00,1.99288,1.99288,1.99273,1.9928,6158967.0
2008-06-25 18:46:00,1.99298,1.99305,1.99296,1.99296,3726917.0
2008-06-25 18:47:00,1.99296,1.99306,1.99296,1.99299,26152149.0
2008-06-25 18:48:00,1.99305,1.99306,1.99302,1.99305,25169891.0
2008-06-25 18:49:00,1.99307,1.99377,1.99307,1.99377,4744095.0
2008-06-25 18:50:00,1.99379,1.99385,1.99344,1.99382,5705989.0
2008-06-25 18:51:00,1.99383,1.99396,1.99382,1.99382,10678627.0
2008-06-25 18:52:00,1.99391,1.99403,1.99374,1.99374,5166093.0
2008-06-25 18:53:00,1.99374,1.99374,1.99347,1.99357,841403.0
2008-06-25 18:54:00,1.99363,1.99369,1.99352,1.99369,4446920.0
2008-06-25 18:55:00,1.99369,1.99378,1.99363,1.99363,13937690.0
2008-06-25 18:56:00,1.9935,1.99362,1.99329,1.99352,1965639.0
2008-06-25 18:57:00,1.99349,1.99357,1.99333,1.99333,1214852.0
2008-06-25 18:58:00,1.99316,1.99322,1.99279,1.99314,26045130.0
2008-06-25 18:59:00,1.99338,1.9936,1.99338,1.9936,6698685.0
2008-06-25 19:00:00,1.99354,1.99354,1.99331,1.99338,26664324.0
2008-06-25 19:01:00,1.9934,1.9934,1.99296,1.99296,2258337.0
2008-06-25 19:02:00,1.99273,1.99273,1.99238,1.99238,24785554.0
2008-06-25 19:03:00,1.99226,1.99244,1.99223,1.99223,3697664.0
2008-06-25 19:04:00,1.99231,1.99244,1.99228,1.99228,7125761.0
2008-06-25 19:05:00,1.99226,1.99234,1.99226,1.9923,7388873.0
2008-06-25 19:06:00,1.9922,1.9922,1.99199,1.99199,10977064.0
2008-06-25 19:07:00,1.99186,1.99201,1.99186,1.99201,3502860.0
2008-06-25 19:08:00,1.99194,1.99212,1.99194,1.99209,3041326.0
2008-06-25 19:09:00,1.99197,1.99241,1.99197,1.99223,4693914.0
2008-06-25 19:10:00,1.9922,1.99238,1.99216,1.99226,2656660.0
2008-06-25 19:11:00,1.99217,1.99217,1.9918,1.99209,11791323.0
2008-06-25 19:12:00,1.99215,1.99217,1.9921,1.9921,6096303.0
2008-06-25 19:13:00,1.99202,1.99218,1.99195,1.99218,6553659.0
2008-06-25 19:14:00,1.99235,1.9925,1.99216,1.99216,9732730.0
2008-06-25 19:15:00,1.99256,1.9927,1.9925,1.99264,12670643.0
2008-06-25 19:16:00,1.99264,1.99274,1.99257,1.99269,6939147.0
2008-06-25 19:17:00,1.99258,1.99273,1.99258,1.99273,2899280.0
2008-06-25 19:18:00,1.99281,1.99305,1.99281,1.99305,3105218.0
2008-06-25 19:19:00,1.99299,1.99299,1.99282,1.99282,1725447.0
2008-06-25 19:20:00,1.99271,1.99271,1.99214,1.99246,4852616.0
2008-06-25 19:21:00,1.99243,1.99248,1.99236,1.99237,3201535.0
2008-06-25 19:22:00,1.99232,1.99253,1.99227,1.99227,3625810.0
2008-06-25 19:23:00,1.99233,1.9924,1.99222,1.99226,4783829.0
2008-06-25 19:24:00,1.99228,1.99228,1.99216,1.99224,7224372.0
2008-06-25 19:25:00,1.99219,1.9923,1.99219,1.99221,4745412.0
2008-06-25 19:26:00,1.99232,1.99236,1.99217,1.99233,6714584.0
2008-06-25 19:27:00,1.99232,1.99232,1.99215,1.99224,2080178.0
2008-06-25 19:28:00,1.99223,1.99223,1.99207,1.99222,10041177.0
2008-06-25 19:29:00,1.99225,1.99225,1.99211,1.99221,16471646.0
2008-06-25 19:30:00,1.99217,1.99243,1.99217,1.99243,3387810.0
2008-06-25 19:31:00,1.9925,1.99265,1.99249,1.99253,4967088.0
2008-06-25 19:32:00,1.99259,1.99275,1.9925,1.99275,6184544.0
2008-06-25 19:33:00,1.9928,1.99297,1.9928,1.99297,21729455.0
2008-06-25 19:34:00,1.99295,1.99306,1.99285,1.99306,4029821.0
2008-06-25 19:35:00,1.99295,1.99317,1.99295,1.99317,8228679.0
2008-06-25 19:36:00,1.99315,1.99356,1.99315,1.99356,4038457.0
2008-06-25 19:37:00,1.99358,1.99361,1.9934,1.99359,29451947.0
2008-06-25 19:38:00,1.99362,1.9938,1.99362,1.9938,2690611.0
2008-06-25 19:39:00,1.99371,1.99392,1.9937,1.99392,25296818.0
2008-06-25 19:40:00,1.99393,1.994,1.99387,1.99387,2801845.0
2008-06-25 19:41:00,1.99379,1.99383,1.99365,1.99383,2954754.0
2008-06-25 19:42:00,1.99379,1.99382,1.99367,1.99367,6800066.0
2008-06-25 19:43:00,1.99366,1.99373,1.99352,1.99352,9222099.0
2008-06-25 19:44:00,1.99346,1.99346,1.99325,1.99341,6372328.0
2008-06-25 19:45:00,1.99345,1.99368,1.99345,1.99355,18174229.0
2008-06-25 19:46:00,1.99352,1.99356,1.99337,1.99348,4156832.0
2008-06-25 19:47:00,1.99361,1.99377,1.99361,1.99377,3970883.0
2008-06-25 19:48:00,1.99369,1.99369,1.99336,1.99336,2228368.0
2008-06-25 19:49:00,1.99317,1.99326,1.99308,1.99308,2070890.0
2008-06-25 19:50:00,1.99302,1.99308,1.99277,1.99308,17803405.0
2008-06-25 19:51:00,1.99309,1.99327,1.99303,1.99313,4730650.0
2008-06-25 19:52:00,1.99312,1.99312,1.99298,1.9931,3911655.0
2008-06-25 19:53:00,1.993,1.99311,1.993,1.99303,2286607.0
2008-06-25 19:54:00,1.99293,1.99316,1.99292,1.99292,1465473.0
2008-06-25 19:55:00,1.99281,1.99281,1.99246,1.99246,16821262.0
2008-06-25 19:56:00,1.99257,1.99295,1.99257,1.99295,4156877.0
2008-06-25 19:57:00,1.99305,1.99327,1.99305,1.99308,2449478.0
2008-06-25 19:58:00,1.99294,1.99294,1.99262,1.99267,10074181.0
2008-06-25 19:59:00,1.99269,1.99282,1.99269,1.99276,2386544.0
2008-06-25 20:00:00,1.99293,1.99298,1.9928,1.9928,16328637.0
2008-06-25 20:01:00,1.99275,1.99275,1.99238,1.99238,1333949.0
2008-06-25 20:02:00,1.99228,1.99228,1.99203,1.99204,9874080.0
2008-06-25 20:03:00,1.99193,1.99213,1.99193,1.99213,4147017.0
2008-06-25 20:04:00,1.99221,1.99235,1.99181,1.99181,6098018.0
2008-06-25 20:05:00,1.99195,1.99217,1.99186,1.99202,11898779.0
2008-06-25 20:06:00,1.99212,1.99242,1.99204,1.99204,15939541.0
2008-06-25 20:07:00,1.99194,1.99214,1.9919,1.99199,8660669.0
2008-06-25 20:08:00,1.99215,1.99218,1.99198,1.99206,3473522.0
2008-06-25 20:09:00,1.99198,1.99205,1.99178,1.99178,7971007.0
2008-06-25 20:10:00,1.99166,1.99166,1.9912,1.9912,6844758.0
2008-06-25 20:11:00,1.99128,1.99143,1.99119,1.99143,1468292.0
2008-06-25 20:12:00,1.99141,1.99173,1.99141,1.99173,4249587.0
2008-06-25 20:13:00,1.99157,1.99238,1.99157,1.99238,7018376.0
2008-06-25 20:14:00,1.99247,1.99291,1.99247,1.99291,17679398.0
2008-06-25 20:15:00,1.99311,1.99311,1.99236,1.99236,5627994.0
2008-06-25 20:16:00,1.9922,1.9922,1.99138,1.99138,3907051.0
2008-06-25 20:17:00,1.99135,1.99135,1.99115,1.99115,5721418.0
2008-06-25 20:18:00,1.99114,1.99114,1.99087,1.99096,6990975.0
2008-06-25 20:19:00,1.99079,1.99119,1.99073,1.99084,4766769.0
2008-06-25 20:20:00,1.99076,1.99082,1.9905,1.99082,1753017.0
2008-06-25 20:21:00,1.99088,1.99107,1.99088,1.99107,4066468.0
2008-06-25 20:22:00,1.9911,1.9913,1.9911,1.9913,11830680.0
2008-06-25 20:23:00,1.99131,1.99152,1.99123,1.99152,16271502.0
2008-06-25 20:24:00,1.99155,1.99173,1.9913,1.9913,2428291.0
2008-06-25 20:25:00,1.99126,1.99126,1.99045,1.99045,5535470.0
2008-06-25 20:26:00,1.99033,1.99033,1.98975,1.98978,2986363.0
2008-06-25 20:27:00,1.98977,1.98977,1.98943,1.98968,2535499.0
2008-06-25 20:28:00,1.98976,1.98992,1.98966,1.98981,8691360.0
2008-06-25 20:29:00,1.98985,1.99045,1.98985,1.99043,12678680.0
2008-06-25 20:30:00,1.99048,1.9908,1.99039,1.99079,12429861.0
2008-06-25 20:31:00,1.99076,1.99093,1.99062,1.99093,3740286.0
2008-06-25 20:32:00,1.99095,1.99125,1.9909,1.99125,2968435.0
2008-06-25 20:33:00,1.99125,1.9914,1.9911,1.9911,4295627.0
2008-06-25 20:34:00,1.99101,1.99111,1.99076,1.99111,3938239.0
2008-06-25 20:35:00,1.99115,1.99136,1.99115,1.99135,5672339.0
2008-06-25 20:36:00,1.99146,1.99174,1.99146,1.9917,3391893.0
2008-06-25 20:37:00,1.99172,1.99184,1.99163,1.99181,2647012.0
2008-06-25 20:38:00,1.99194,1.99194,1.99156,1.99157,6444307.0
2008-06-25 20:39:00,1.99145,1.99146,1.99123,1.99146,2620610.0
2008-06-25 20:40:00,1.99146,1.99165,1.99129,1.99129,3201225.0
2008-06-25 20:41:00,1.99124,1.9914,1.9912,1.9914,11855608.0
2008-06-25 20:42:00,1.9914,1.99163,1.9914,1.99151,9837154.0
2008-06-25 20:43:00,1.99162,1.99192,1.99162,1.9918,11285091.0
2008-06-25 20:44:00,1.99172,1.99223,1.99172,1.99217,10613112.0
2008-06-25 20:45:00,1.99215,1.99248,1.99215,1.99248,5846291.0
2008-06-25 20:46:00,1.99257,1.99293,1.99257,1.99293,2913064.0
2008-06-25 20:47:00,1.99311,1.99342,1.99304,1.99336,17197217.0
2008-06-25 20:48:00,1.99332,1.99345,1.99194,1.99321,3550644.0
2008-06-25 20:49:00,1.99319,1.99319,1.99294,1.99294,6160580.0
2008-06-25 20:50:00,1.99298,1.99298,1.9926,1.9926,5539624.0
2008-06-25 20:51:00,1.9928,1.99303,1.9928,1.99287,6010252.0
2008-06-25 20:52:00,1.99288,1.99288,1.99199,1.99199,14718102.0
2008-06-25 20:53:00,1.99189,1.99189,1.9912,1.9912,1485613.0
2008-06-25 20:54:00,1.99112,1.99139,1.99112,1.99139,10240160.0
2008-06-25 20:55:00,1.99156,1.99169,1.99139,1.9914,11224742.0
2008-06-25 20:56:00,1.99127,1.99142,1.99107,1.99107,4892180.0
2008-06-25 20:57:00,1.99099,1.99152,1.99095,1.99152,9539058.0
2008-06-25 20:58:00,1.99136,1.99176,1.99136,1.99146,5369630.0
2008-06-25 20:59:00,1.99127,1.99138,1.99105,1.99105,4088859.0
2008-06-25 21:00:00,1.99072,1.99099,1.99072,1.99087,12332104.0
2008-06-25 21:01:00,1.99091,1.99104,1.99086,1.99086,6917100.0
2008-06-25 21:02:00,1.99099,1.99125,1.99092,1.99125,6516753.0
2008-06-25 21:03:00,1.9915,1.99196,1.9915,1.99196,2529456.0
2008-06-25 21:04:00,1.99197,1.99212,1.99197,1.99201,6799669.0
2008-06-25 21:05:00,1.9922,1.99235,1.99213,1.99235,6873635.0
2008-06-25 21:06:00,1.99247,1.99266,1.9924,1.99266,10227186.0
2008-06-25 21:07:00,1.99259,1.99297,1.9925,1.99297,8206498.0
2008-06-25 21:08:00,1.99306,1.99323,1.99306,1.99323,8926840.0
2008-06-25 21:09:00,1.99322,1.99354,1.99322,1.99354,24895966.0
2008-06-25 21:10:00,1.99361,1.99372,1.99344,1.99346,8117538.0
2008-06-25 21:11:00,1.99364,1.99411,1.99364,1.99411,7108753.0
2008-06-25 21:12:00,1.9941,1.99433,1.99409,1.99433,5604183.0
2008-06-25 21:13:00,1.99437,1.99453,1.99437,1.99452,2592850.0
2008-06-25 21:14:00,1.9946,1.99491,1.9946,1.99491,6185688.0
2008-06-25 21:15:00,1.99502,1.99502,1.99475,1.99475,11165560.0
2008-06-25 21:16:00,1.9947,1.9947,1.99442,1.99442,9537918.0
2008-06-25 21:17:00,1.99448,1.9945,1.99429,1.99429,3047259.0
2008-06-25 21:18:00,1.99415,1.99415,1.99357,1.99357,10702382.0
2008-06-25 21:19:00,1.99348,1.99348,1.99313,1.99313,3305042.0
2008-06-25 21:20:00,1.99308,1.99327,1.99308,1.9932,9736940.0
2008-06-25 21:21:00,1.9932,1.99332,1.99297,1.99332,3887501.0
2008-06-25 21:22:00,1.99328,1.99356,1.99328,1.99354,9495591.0
2008-06-25 21:23:00,1.9936,1.99389,1.99355,1.99389,15305449.0
2008-06-25 21:24:00,1.99389,1.99411,1.99385,1.99392,8762168.0
2008-06-25 21:25:00,1.99398,1.99417,1.99387,1.9941,2623968.0
2008-06-25 21:26:00,1.99416,1.9943,1.99408,1.99408,1047189.0
2008-06-25 21:27:00,1.99409,1.99409,1.99398,1.99409,10950671.0
2008-06-25 21:28:00,1.9942,1.99449,1.9942,1.99444,9083879.0
2008-06-25 21:29:00,1.99444,1.99444,1.99427,1.99427,7556711.0
2008-06-25 21:30:00,1.99419,1.99433,1.99403,1.99433,4535635.0
2008-06-25 21:31:00,1.99436,1.99479,1.99333,1.9947,1508560.0
2008-06-25 21:32:00,1.99472,1.99488,1.99472,1.99472,3398231.0
2008-06-25 21:33:00,1.99469,1.99469,1.99443,1.99443,4262863.0
2008-06-25 21:34:00,1.99445,1.99445,1.99424,1.9944,5714334.0
2008-06-25 21:35:00,1.99445,1.99457,1.99443,1.99457,7819417.0
2008-06-25 21:36:00,1.99468,1.99468,1.99448,1.9945,1221688.0
2008-06-25 21:37:00,1.99466,1.99482,1.99466,1.99474,17292285.0
2008-06-25 21:38:00,1.99463,1.99469,1.99451,1.99467,12748091.0
2008-06-25 21:39:00,1.99466,1.99484,1.99454,1.9948,2934030.0
2008-06-25 21:40:00,1.99476,1.99499,1.99467,1.99499,3605331.0
2008-06-25 21:41:00,1.99523,1.99542,1.99487,1.99535,39177595.0
2008-06-25 21:42:00,1.99536,1.99544,1.99515,1.99515,3993756.0
2008-06-25 21:43:00,1.99517,1.99517,1.99482,1.99482,3171014.0
2008-06-25 21:44:00,1.99481,1.99481,1.99462,1.99474,13300922.0
2008-06-25 21:45:00,1.99475,1.99475,1.99456,1.99456,3108645.0
2008-06-25 21:46:00,1.99459,1.99501,1.99459,1.99501,4173415.0
2008-06-25 21:47:00,1.99502,1.99504,1.99485,1.99504,4474371.0
2008-06-25 21:48:00,1.99486,1.99494,1.99484,1.99485,4360695.0
2008-06-25 21:49:00,1.99489,1.99523,1.99489,1.99523,10108093.0
2008-06-25 21:50:00,1.99531,1.99547,1.99529,1.99539,10291075.0
2008-06-25 21:51:00,1.99521,1.99521,1.99491,1.99494,35802811.0
2008-06-25 21:52:00,1.99506,1.99555,1.99506,1.99555,32087389.0
2008-06-25 21:53:00,1.99548,1.99567,1.9954,1.99567,2021471.0
2008-06-25 21:54:00,1.9957,1.99589,1.9957,1.99577,3461979.0
2008-06-25 21:55:00,1.99578,1.99578,1.9954,1.99573,4206533.0
2008-06-25 21:56:00,1.99582,1.99616,1.99582,1.99605,3301877.0
2008-06-25 21:57:00,1.99611,1.99613,1.9959,1.99594,11083608.0
2008-06-25 21:58:00,1.99614,1.99633,1.99612,1.99633,7287688.0
2008-06-25 21:59:00,1.99623,1.9964,1.99623,1.99637,8897556.0
2008-06-25 22:00:00,1.9963,1.9963,1.99577,1.99577,7380400.0
2008-06-25 22:01:00,1.99576,1.99576,1.99543,1.99543,2068665.0
2008-06-25 22:02:00,1.99503,1.99528,1.99481,1.99513,12814624.0
2008-06-25 22:03:00,1.99497,1.99514,1.99496,1.99514,4054087.0
2008-06-25 22:04:00,1.99526,1.99542,1.99524,1.99524,3654103.0
2008-06-25 22:05:00,1.99519,1.99523,1.9951,1.99515,1991751.0
2008-06-25 22:06:00,1.99512,1.99512,1.99503,1.99503,3301656.0
2008-06-25 22:07:00,1.99505,1.99537,1.99505,1.99537,8794583.0
2008-06-25 22:08:00,1.99533,1.9956,1.99533,1.9956,6097854.0
2008-06-25 22:09:00,1.99558,1.99583,1.99558,1.9958,20446081.0
2008-06-25 22:10:00,1.99576,1.99576,1.99543,1.99551,7335959.0
2008-06-25 22:11:00,1.99551,1.99551,1.99538,1.99543,4747447.0
2008-06-25 22:12:00,1.99548,1.99548,1.99522,1.99522,3367603.0
2008-06-25 22:13:00,1.99518,1.99525,1.99515,1.99524,2639313.0
2008-06-25 22:14:00,1.99523,1.99533,1.99504,1.99533,4159140.0
2008-06-25 22:15:00,1.99527,1.99544,1.99496,1.99496,6443495.0
2008-06-25 22:16:00,1.99516,1.99516,1.9949,1.9949,7848348.0
2008-06-25 22:17:00,1.99502,1.99528,1.99502,1.99528,16294866.0
2008-06-25 22:18:00,1.99546,1.99562,1.99546,1.99562,19126023.0
2008-06-25 22:19:00,1.99574,1.99598,1.99574,1.9959,4556397.0
2008-06-25 22:20:00,1.99576,1.99603,1.99555,1.99603,7241098.0
2008-06-25 22:21:00,1.99594,1.99598,1.99556,1.99587,3993665.0
2008-06-25 22:22:00,1.99593,1.99593,1.99544,1.99561,11107058.0
2008-06-25 22:23:00,1.99576,1.99615,1.99576,1.99615,4993910.0
2008-06-25 22:24:00,1.99617,1.99617,1.99584,1.99584,10031323.0
2008-06-25 22:25:00,1.9957,1.99582,1.99567,1.99582,4875344.0
2008-06-25 22:26:00,1.99578,1.99578,1.99543,1.99543,6206213.0
2008-06-25 22:27:00,1.99525,1.99573,1.99514,1.99573,2050058.0
2008-06-25 22:28:00,1.99573,1.99576,1.99535,1.99535,6331165.0
2008-06-25 22:29:00,1.99543,1.99557,1.99542,1.99542,7490694.0
2008-06-25 22:30:00,1.99544,1.99552,1.99536,1.99543,8931054.0
2008-06-25 22:31:00,1.99541,1.99541,1.99528,1.99532,4512893.0
2008-06-25 22:32:00,1.99525,1.99525,1.99501,1.99501,6228090.0
2008-06-25 22:33:00,1.99475,1.99496,1.99457,1.99457,4472544.0
2008-06-25 22:34:00,1.99443,1.99465,1.99443,1.99454,7089099.0
2008-06-25 22:35:00,1.99471,1.99492,1.99471,1.99492,5008561.0
2008-06-25 22:36:00,1.99496,1.99551,1.99496,1.99528,11285756.0
2008-06-25 22:37:00,1.9951,1.99517,1.9951,1.99517,2773383.0
2008-06-25 22:38:00,1.9953,1.99568,1.9953,1.99553,6447587.0
2008-06-25 22:39:00,1.99558,1.99558,1.99504,1.99504,12633039.0
2008-06-25 22:40:00,1.99496,1.99496,1.99486,1.99496,14013895.0
2008-06-25 22:41:00,1.99493,1.99493,1.99477,1.99477,1605274.0
2008-06-25 22:42:00,1.99471,1.99479,1.99452,1.9947,2397673.0
2008-06-25 22:43:00,1.99478,1.99478,1.9946,1.99467,13080886.0
2008-06-25 22:44:00,1.99455,1.99455,1.99431,1.99447,7277760.0
2008-06-25 22:45:00,1.9946,1.99475,1.9946,1.99468,2240565.0
2008-06-25 22:46:00,1.99462,1.99462,1.99431,1.99431,5206737.0
2008-06-25 22:47:00,1.99418,1.99425,1.9941,1.9941,7675148.0
2008-06-25 22:48:00,1.99402,1.99402,1.99374,1.99374,12371038.0
2008-06-25 22:49:00,1.99384,1.99384,1.99336,1.99336,19795476.0
2008-06-25 22:50:00,1.99339,1.99343,1.99335,1.99335,5823220.0
2008-06-25 22:51:00,1.99327,1.99327,1.99307,1.99314,13721840.0
2008-06-25 22:52:00,1.99317,1.99317,1.99288,1.99317,5621164.0
2008-06-25 22:53:00,1.99318,1.99338,1.99318,1.99338,3152707.0
2008-06-25 22:54:00,1.99351,1.99377,1.99351,1.99377,10512154.0
2008-06-25 22:55:00,1.99378,1.99395,1.99371,1.99395,2746814.0
2008-06-25 22:56:00,1.99418,1.99418,1.99375,1.99396,2830815.0
2008-06-25 22:57:00,1.99378,1.99378,1.99327,1.99327,6602905.0
2008-06-25 22:58:00,1.99333,1.99345,1.9933,1.99345,17168344.0
2008-06-25 22:59:00,1.99342,1.99349,1.9931,1.9931,8075265.0
2008-06-25 23:00:00,1.99297,1.993,1.99277,1.993,2631904.0
2008-06-25 23:01:00,1.99296,1.99296,1.99224,1.99224,5155348.0
2008-06-25 23:02:00,1.99243,1.99274,1.99243,1.99271,1630569.0
2008-06-25 23:03:00,1.99293,1.99303,1.99277,1.99277,18529796.0
2008-06-25 23:04:00,1.99266,1.99266,1.99245,1.99248,2591809.0
2008-06-25 23:05:00,1.99247,1.99252,1.99236,1.99252,6047712.0
2008-06-25 23:06:00,1.99241,1.99262,1.99241,1.99245,4138749.0
2008-06-25 23:07:00,1.99245,1.99258,1.9924,1.99245,8041382.0
2008-06-25 23:08:00,1.99235,1.99235,1.99211,1.9922,6516424.0
2008-06-25 23:10:00,1.99072,1.99257,1.99072,1.99201,9992772.0
2008-06-25 23:11:00,1.99197,1.9921,1.99197,1.99201,5967357.0
2008-06-25 23:12:00,1.99197,1.99207,1.99194,1.99203,9939758.0
2008-06-25 23:13:00,1.99195,1.99197,1.99183,1.99188,4256105.0
2008-06-25 23:14:00,1.99188,1.99205,1.99185,1.99205,9532414.0
2008-06-25 23:15:00,1.99226,1.99247,1.99226,1.99236,4648001.0
2008-06-25 23:16:00,1.99235,1.99251,1.99219,1.99251,3991144.0
2008-06-25 23:17:00,1.99252,1.9926,1.99251,1.99251,10102384.0
2008-06-25 23:18:00,1.99248,1.9926,1.99238,1.9926,5177974.0
2008-06-25 23:19:00,1.99259,1.99264,1.99247,1.99255,12167141.0
2008-06-25 23:20:00,1.99256,1.99258,1.99234,1.99242,1515857.0
2008-06-25 23:21:00,1.99234,1.99234,1.99217,1.99223,2850649.0
2008-06-25 23:22:00,1.99224,1.99239,1.99224,1.99239,6459501.0
2008-06-25 23:23:00,1.99239,1.99242,1.99222,1.99237,1855556.0
2008-06-25 23:24:00,1.99245,1.9925,1.99233,1.99238,9816574.0
2008-06-25 23:25:00,1.99232,1.99267,1.99227,1.99267,5639985.0
2008-06-25 23:26:00,1.99271,1.99284,1.9926,1.9926,3410788.0
2008-06-25 23:27:00,1.99268,1.99287,1.99257,1.99257,2214601.0
2008-06-25 23:28:00,1.99266,1.99271,1.9925,1.99271,4890235.0
2008-06-25 23:29:00,1.99269,1.99269,1.99214,1.99214,6905984.0
2008-06-25 23:30:00,1.99217,1.99217,1.99179,1.99179,7732185.0
2008-06-25 23:31:00,1.9919,1.99199,1.99181,1.99199,2833276.0
2008-06-25 23:32:00,1.99207,1.99209,1.99183,1.99183,6195316.0
2008-06-25 23:33:00,1.9919,1.99209,1.9919,1.99207,7623137.0
2008-06-25 23:34:00,1.99211,1.99211,1.99188,1.99188,8850880.0
2008-06-25 23:35:00,1.99179,1.99203,1.99162,1.99203,2052840.0
2008-06-25 23:36:00,1.99211,1.99218,1.99195,1.99195,1750627.0
2008-06-25 23:37:00,1.99184,1.99227,1.99183,1.99198,4217090.0
2008-06-25 23:38:00,1.99207,1.99217,1.992,1.99204,9364984.0
2008-06-25 23:39:00,1.99196,1.99196,1.99155,1.99183,12390058.0
2008-06-25 23:40:00,1.99184,1.99191,1.99172,1.99177,2300711.0
2008-06-25 23:41:00,1.9919,1.9919,1.99176,1.99177,8878846.0
2008-06-25 23:42:00,1.99182,1.99228,1.99182,1.99226,4663216.0
2008-06-25 23:43:00,1.99234,1.99234,1.99178,1.99216,6360636.0
2008-06-25 23:44:00,1.99201,1.99201,1.99183,1.99191,2176920.0
2008-06-25 23:45:00,1.99205,1.99207,1.99191,1.99192,3956236.0
2008-06-25 23:46:00,1.99183,1.99189,1.99147,1.99147,27212002.0
2008-06-25 23:47:00,1.99132,1.99173,1.99117,1.99173,8278834.0
2008-06-25 23:48:00,1.99182,1.99198,1.99154,1.99159,676637.0
2008-06-25 23:49:00,1.99168,1.99199,1.99168,1.99199,2724664.0
2008-06-25 23:50:00,1.99192,1.99192,1.99158,1.99171,9838323.0
2008-06-25 23:51:00,1.99174,1.99179,1.99129,1.99129,6013305.0
2008-06-25 23:52:00,1.99182,1.99212,1.9917,1.99212,4826931.0
2008-06-25 23:53:00,1.99214,1.99214,1.9918,1.99182,13357574.0
2008-06-25 23:54:00,1.99178,1.99178,1.99138,1.99139,11364879.0
2008-06-25 23:55:00,1.99142,1.99144,1.99123,1.99137,10656330.0
2008-06-25 23:56:00,1.99142,1.99147,1.99127,1.99147,10027435.0
2008-06-25 23:57:00,1.9916,1.99184,1.9916,1.99184,36535015.0
2008-06-25 23:58:00,1.99189,1.99203,1.99189,1.99203,7681938.0
2008-06-25 23:59:00,1.99207,1.99246,1.99207,1.99246,4405623.0
2008-06-26 00:00:00,1.99256,1.99256,1.99217,1.99217,9639206.0
2008-06-26 00:01:00,1.99223,1.9924,1.99092,1.99227,14957335.0
2008-06-26 00:02:00,1.99227,1.99231,1.99205,1.9922,4142994.0
2008-06-26 00:03:00,1.99226,1.99229,1.99209,1.99209,4368477.0
2008-06-26 00:04:00,1.992,1.99212,1.992,1.99204,4470781.0
2008-06-26 00:05:00,1.99212,1.99277,1.99212,1.99277,7020462.0
2008-06-26 00:06:00,1.99285,1.99285,1.99241,1.99281,9077007.0
2008-06-26 00:07:00,1.9928,1.9928,1.99258,1.99267,6596898.0
2008-06-26 00:08:00,1.99272,1.99272,1.99266,1.99266,5960476.0
2008-06-26 00:09:00,1.99267,1.99272,1.99257,1.99257,4531486.0
2008-06-26 00:10:00,1.9925,1.99284,1.9925,1.99284,16716611.0
2008-06-26 00:11:00,1.99281,1.99284,1.99268,1.99284,38348468.0
2008-06-26 00:12:00,1.99302,1.99317,1.99302,1.99307,1406068.0
2008-06-26 00:13:00,1.99288,1.99288,1.99247,1.99264,8747735.0
2008-06-26 00:14:00,1.99265,1.99289,1.99238,1.99238,2391249.0
2008-06-26 00:15:00,1.9925,1.9926,1.99235,1.99256,6462605.0
2008-06-26 00:16:00,1.99261,1.99272,1.99224,1.99228,4122233.0
2008-06-26 00:17:00,1.99238,1.99248,1.99238,1.99245,8422263.0
2008-06-26 00:18:00,1.99244,1.99244,1.99235,1.99236,4153388.0
2008-06-26 00:19:00,1.9923,1.99236,1.99228,1.99228,6144975.0
2008-06-26 00:20:00,1.99232,1.99232,1.99201,1.99201,43506438.0
2008-06-26 00:21:00,1.99199,1.9921,1.99185,1.9921,5422520.0
2008-06-26 00:22:00,1.99224,1.99238,1.99222,1.99229,4810604.0
2008-06-26 00:23:00,1.9922,1.99228,1.9922,1.99225,6253581.0
2008-06-26 00:24:00,1.99218,1.99229,1.99208,1.99218,8004006.0
2008-06-26 00:25:00,1.99214,1.9922,1.99197,1.99218,12167680.0
2008-06-26 00:26:00,1.99225,1.99246,1.99221,1.99246,27872768.0
2008-06-26 00:27:00,1.99261,1.99261,1.99238,1.99239,3937814.0
2008-06-26 00:28:00,1.99222,1.99236,1.99215,1.99215,6251233.0
2008-06-26 00:30:00,1.99215,1.99233,1.99185,1.99233,14912465.0
2008-06-26 00:31:00,1.99227,1.99227,1.99198,1.99199,5865345.0
2008-06-26 00:32:00,1.99194,1.99201,1.99165,1.99199,7907683.0
2008-06-26 00:33:00,1.99183,1.99183,1.99158,1.99179,3044043.0
2008-06-26 00:34:00,1.99195,1.99199,1.99187,1.99194,10587412.0
2008-06-26 00:35:00,1.99189,1.99191,1.99166,1.9918,3139822.0
2008-06-26 00:36:00,1.9918,1.99207,1.9918,1.99207,13433277.0
2008-06-26 00:37:00,1.99215,1.99219,1.99204,1.99209,3862741.0
2008-06-26 00:38:00,1.99208,1.9922,1.99201,1.9922,8317558.0
2008-06-26 00:39:00,1.99212,1.99212,1.99155,1.9919,13069633.0
2008-06-26 00:40:00,1.99208,1.99236,1.99208,1.99236,6170555.0
2008-06-26 00:41:00,1.99247,1.99261,1.99111,1.99261,7997930.0
2008-06-26 00:42:00,1.99243,1.99243,1.99201,1.99201,1129542.0
2008-06-26 00:43:00,1.99195,1.99239,1.99195,1.99239,3668899.0
2008-06-26 00:44:00,1.9924,1.99245,1.99212,1.99245,15572625.0
2008-06-26 00:45:00,1.99254,1.99268,1.99253,1.99266,4314160.0
2008-06-26 00:46:00,1.99263,1.99276,1.9925,1.99276,12884652.0
2008-06-26 00:47:00,1.99275,1.99275,1.99227,1.99227,4934938.0
2008-06-26 00:48:00,1.99228,1.99231,1.99222,1.99231,8363217.0
2008-06-26 00:49:00,1.99234,1.99255,1.99234,1.99242,1623766.0
2008-06-26 00:50:00,1.99268,1.99304,1.99268,1.99304,13387302.0
2008-06-26 00:51:00,1.99308,1.99315,1.99283,1.99311,9959348.0
2008-06-26 00:52:00,1.99301,1.99301,1.99261,1.99269,5001252.0
2008-06-26 00:53:00,1.99277,1.99303,1.99277,1.99297,2340816.0
2008-06-26 00:54:00,1.99309,1.99309,1.99281,1.99283,2543393.0
2008-06-26 00:55:00,1.99306,1.99327,1.99306,1.99327,852443.0
2008-06-26 00:56:00,1.99315,1.99315,1.99253,1.99253,4747913.0
2008-06-26 00:57:00,1.99256,1.99285,1.99251,1.99285,10788476.0
2008-06-26 00:58:00,1.99301,1.99325,1.99301,1.99325,7135171.0
2008-06-26 01:00:00,1.99315,1.99324,1.99314,1.99322,33686856.0
2008-06-26 01:01:00,1.99313,1.99322,1.99294,1.99297,4220469.0
2008-06-26 01:02:00,1.99308,1.9937,1.99308,1.9937,7409654.0
2008-06-26 01:04:00,1.99365,1.99369,1.99339,1.99349,2583399.0
2008-06-26 01:05:00,1.99351,1.99351,1.99304,1.9931,6922692.0
2008-06-26 01:06:00,1.99321,1.9935,1.99297,1.99297,23118580.0
2008-06-26 01:07:00,1.99301,1.99303,1.9929,1.99294,11658176.0
2008-06-26 01:08:00,1.99309,1.99342,1.99309,1.99342,12868654.0
2008-06-26 01:09:00,1.9936,1.9936,1.9933,1.9933,5570272.0
2008-06-26 01:10:00,1.99332,1.99332,1.993,1.99306,5516784.0
2008-06-26 01:11:00,1.99288,1.99302,1.9928,1.99302,6448071.0
2008-06-26 01:12:00,1.99306,1.99306,1.9927,1.99272,5688133.0
2008-06-26 01:13:00,1.99261,1.99273,1.99247,1.99247,3167004.0
2008-06-26 01:14:00,1.9925,1.99274,1.99247,1.99272,11818737.0
2008-06-26 01:16:00,1.9927,1.9927,1.9927,1.9927,214504.0
2008-06-26 01:17:00,1.99271,1.99303,1.99271,1.99303,11470519.0
2008-06-26 01:18:00,1.99294,1.99302,1.99268,1.99274,12038744.0
2008-06-26 01:19:00,1.99281,1.99282,1.99255,1.99264,8260035.0
2008-06-26 01:20:00,1.99272,1.99304,1.99264,1.99264,5607497.0
2008-06-26 01:21:00,1.99255,1.99263,1.99242,1.99263,6723720.0
2008-06-26 01:22:00,1.99273,1.99273,1.99226,1.99233,68067262.0
2008-06-26 01:23:00,1.99259,1.99263,1.99242,1.99249,17975858.0
2008-06-26 01:24:00,1.99269,1.99279,1.99268,1.99278,4356964.0
2008-06-26 01:25:00,1.99274,1.99278,1.99264,1.99278,11540434.0
2008-06-26 01:26:00,1.99275,1.99275,1.9923,1.9923,4813343.0
2008-06-26 01:27:00,1.99237,1.99287,1.99237,1.99287,6477994.0
2008-06-26 01:28:00,1.99306,1.9932,1.99295,1.99319,8734076.0
2008-06-26 01:29:00,1.99307,1.99307,1.99271,1.99271,4633592.0
2008-06-26 01:30:00,1.99261,1.99263,1.99252,1.99252,2815572.0
2008-06-26 01:31:00,1.99225,1.99235,1.9919,1.99232,5189039.0
2008-06-26 01:32:00,1.99244,1.99271,1.99244,1.99266,2604473.0
2008-06-26 01:34:00,1.99271,1.99312,1.99271,1.99291,4340918.0
2008-06-26 01:35:00,1.99294,1.99294,1.99281,1.99289,2350484.0
2008-06-26 01:36:00,1.99294,1.99294,1.99252,1.99252,10694147.0
2008-06-26 01:38:00,1.99253,1.993,1.99253,1.99291,18209808.0
2008-06-26 01:40:00,1.99286,1.99288,1.99267,1.99269,7722354.0
2008-06-26 01:41:00,1.99258,1.99263,1.99235,1.99263,5676730.0
2008-06-26 01:42:00,1.99262,1.99285,1.99251,1.99251,10619087.0
2008-06-26 01:43:00,1.99247,1.99268,1.99228,1.99268,6887905.0
2008-06-26 01:44:00,1.99224,1.99265,1.99224,1.99225,6763828.0
2008-06-26 01:45:00,1.99213,1.99226,1.99195,1.99195,3351378.0
2008-06-26 01:46:00,1.99188,1.99189,1.99166,1.99175,10170809.0
2008-06-26 01:47:00,1.99176,1.99186,1.99163,1.99174,518834.0
2008-06-26 01:48:00,1.99197,1.99225,1.99197,1.99225,14018606.0
2008-06-26 01:49:00,1.99212,1.99212,1.99183,1.99192,3879271.0
2008-06-26 01:50:00,1.99177,1.99211,1.99177,1.99204,5233334.0
2008-06-26 01:51:00,1.99224,1.99224,1.99206,1.99206,14010617.0
2008-06-26 01:52:00,1.99165,1.99234,1.99165,1.99232,6589226.0
2008-06-26 01:54:00,1.99244,1.99258,1.99235,1.99235,9178067.0
2008-06-26 01:55:00,1.99231,1.99231,1.99201,1.99201,28493222.0
2008-06-26 01:56:00,1.99201,1.99201,1.9916,1.99177,13415267.0
2008-06-26 01:57:00,1.99196,1.9921,1.99183,1.99204,15918743.0
2008-06-26 01:58:00,1.99242,1.99243,1.99233,1.99235,6648176.0
2008-06-26 01:59:00,1.99243,1.99251,1.99235,1.99241,6299566.0
2008-06-26 02:00:00,1.99253,1.9929,1.99253,1.9929,5787383.0
2008-06-26 02:01:00,1.99304,1.99317,1.993,1.99301,7354176.0
2008-06-26 02:02:00,1.99267,1.99285,1.99248,1.99248,17344457.0
2008-06-26 02:03:00,1.99225,1.99251,1.99221,1.99251,12814278.0
2008-06-26 02:04:00,1.99254,1.9926,1.99247,1.99253,27092537.0
2008-06-26 02:05:00,1.99244,1.99247,1.99219,1.99245,9829781.0
2008-06-26 02:06:00,1.99235,1.99241,1.99225,1.9924,17388321.0
2008-06-26 02:07:00,1.99242,1.9925,1.9921,1.9921,6107922.0
2008-06-26 02:08:00,1.99251,1.99252,1.9923,1.9923,14824482.0
2008-06-26 02:09:00,1.99207,1.99233,1.99207,1.99233,4954401.0
2008-06-26 02:10:00,1.99238,1.99238,1.99219,1.99229,4058240.0
2008-06-26 02:11:00,1.99218,1.99224,1.99216,1.99216,12767401.0
2008-06-26 02:12:00,1.99213,1.99218,1.99203,1.99218,519716.0
2008-06-26 02:13:00,1.9921,1.99223,1.99195,1.99207,10216784.0
2008-06-26 02:14:00,1.99215,1.99228,1.99203,1.99203,3070153.0
2008-06-26 02:15:00,1.99211,1.99217,1.99177,1.99177,6196253.0
2008-06-26 02:16:00,1.99238,1.99238,1.99183,1.99199,7123698.0
2008-06-26 02:17:00,1.99213,1.99228,1.9921,1.99219,10306790.0
2008-06-26 02:18:00,1.99234,1.99234,1.99204,1.99205,5804429.0
2008-06-26 02:19:00,1.99215,1.99233,1.99209,1.99214,8165754.0
2008-06-26 02:20:00,1.99217,1.9922,1.99198,1.99198,2821796.0
2008-06-26 02:21:00,1.99203,1.99203,1.99189,1.99193,19507024.0
2008-06-26 02:22:00,1.99189,1.99195,1.99168,1.99168,2096563.0
2008-06-26 02:23:00,1.99158,1.99167,1.99155,1.99167,10380653.0
2008-06-26 02:24:00,1.99156,1.99162,1.99152,1.99152,2524959.0
2008-06-26 02:25:00,1.9912,1.99127,1.99116,1.99127,3994585.0
2008-06-26 02:26:00,1.99142,1.99171,1.99142,1.99146,20961131.0
2008-06-26 02:27:00,1.99144,1.99158,1.99144,1.99156,2631312.0
2008-06-26 02:28:00,1.99166,1.99179,1.99138,1.99138,5467902.0
2008-06-26 02:29:00,1.9913,1.99133,1.9912,1.99133,2759013.0
2008-06-26 02:30:00,1.99132,1.99174,1.99132,1.99174,5099144.0
2008-06-26 02:31:00,1.99175,1.99175,1.9913,1.99154,9026535.0
2008-06-26 02:32:00,1.99166,1.99176,1.99165,1.99172,7068187.0
2008-06-26 02:33:00,1.9916,1.99165,1.99146,1.99165,5101039.0
2008-06-26 02:34:00,1.99174,1.99196,1.99173,1.99173,11750772.0
2008-06-26 02:35:00,1.99179,1.9919,1.99167,1.9919,4599834.0
2008-06-26 02:36:00,1.99197,1.99197,1.99155,1.99155,18771782.0
2008-06-26 02:37:00,1.9913,1.9919,1.9913,1.9917,65161078.0
2008-06-26 02:38:00,1.99166,1.99178,1.9916,1.99178,6175914.0
2008-06-26 02:39:00,1.99181,1.99188,1.99175,1.99188,5942032.0
2008-06-26 02:40:00,1.99195,1.99198,1.9918,1.99193,8742627.0
2008-06-26 02:41:00,1.9919,1.99213,1.99181,1.99211,12025515.0
2008-06-26 02:42:00,1.9922,1.9926,1.992,1.992,9945149.0
2008-06-26 02:44:00,1.99205,1.9921,1.99202,1.9921,9473259.0
2008-06-26 02:45:00,1.99205,1.99205,1.99182,1.99186,11139246.0
2008-06-26 02:46:00,1.9917,1.99176,1.99155,1.99167,3004180.0
2008-06-26 02:47:00,1.99182,1.99188,1.99176,1.99176,6171350.0
2008-06-26 02:48:00,1.99162,1.99162,1.99143,1.9915,5946760.0
2008-06-26 02:49:00,1.99149,1.99149,1.99135,1.9914,5942890.0
2008-06-26 02:50:00,1.99134,1.99137,1.99132,1.99132,5544766.0
2008-06-26 02:51:00,1.99134,1.99169,1.99134,1.99169,12656033.0
2008-06-26 02:52:00,1.99166,1.99191,1.99153,1.99153,12053532.0
2008-06-26 02:53:00,1.99149,1.99161,1.99146,1.99161,22698657.0
2008-06-26 02:54:00,1.99161,1.99181,1.99147,1.99181,7163380.0
2008-06-26 02:55:00,1.99176,1.99178,1.99158,1.99176,2354537.0
2008-06-26 02:56:00,1.9918,1.992,1.9918,1.99194,9848459.0
2008-06-26 02:57:00,1.9919,1.99204,1.99163,1.99203,8039987.0
2008-06-26 02:58:00,1.99191,1.99198,1.99179,1.99179,4392203.0
2008-06-26 02:59:00,1.99179,1.99188,1.99179,1.99182,30996370.0
2008-06-26 03:00:00,1.99189,1.99189,1.99172,1.9918,6908485.0
2008-06-26 03:01:00,1.99172,1.99215,1.99172,1.99215,7268178.0
2008-06-26 03:02:00,1.99223,1.99223,1.99179,1.99199,10235746.0
2008-06-26 03:03:00,1.99204,1.99204,1.99189,1.99189,3460841.0
2008-06-26 03:04:00,1.99176,1.99176,1.99136,1.99165,917985.0
2008-06-26 03:05:00,1.99181,1.99206,1.99181,1.99206,2690852.0
2008-06-26 03:06:00,1.99196,1.99225,1.99196,1.99217,2570630.0
2008-06-26 03:07:00,1.99218,1.99231,1.99218,1.99219,4913304.0
2008-06-26 03:08:00,1.99216,1.99232,1.99203,1.99232,9624419.0
2008-06-26 03:09:00,1.99233,1.99237,1.99232,1.99235,13710878.0
2008-06-26 03:10:00,1.99216,1.99233,1.99216,1.99233,1515697.0
2008-06-26 03:11:00,1.99231,1.99243,1.99231,1.99241,8916961.0
2008-06-26 03:12:00,1.99237,1.99255,1.99237,1.99242,4575318.0
2008-06-26 03:13:00,1.99242,1.99249,1.99233,1.99249,13382481.0
2008-06-26 03:14:00,1.99243,1.99245,1.99222,1.99224,4788722.0
2008-06-26 03:15:00,1.99223,1.99243,1.99219,1.99243,14662108.0
2008-06-26 03:16:00,1.99247,1.99247,1.99211,1.99211,3390221.0
2008-06-26 03:17:00,1.99229,1.99239,1.99203,1.99203,1073199.0
2008-06-26 03:18:00,1.99219,1.99231,1.99079,1.99231,8599924.0
2008-06-26 03:19:00,1.99226,1.99226,1.99214,1.99214,5721954.0
2008-06-26 03:20:00,1.99206,1.99217,1.99172,1.99216,13852287.0
2008-06-26 03:21:00,1.99224,1.99228,1.99209,1.99227,9075348.0
2008-06-26 03:22:00,1.99233,1.99237,1.99226,1.99231,4175936.0
2008-06-26 03:23:00,1.99225,1.99245,1.99223,1.99223,13132539.0
2008-06-26 03:24:00,1.9924,1.99253,1.9924,1.99253,3131681.0
2008-06-26 03:25:00,1.99249,1.99256,1.99226,1.99256,10392042.0
2008-06-26 03:26:00,1.99258,1.99282,1.99258,1.99271,2897434.0
2008-06-26 03:27:00,1.99273,1.99273,1.99262,1.99264,8262128.0
2008-06-26 03:28:00,1.9926,1.9926,1.99237,1.99243,5850134.0
2008-06-26 03:29:00,1.99243,1.99264,1.99238,1.99264,15022126.0
2008-06-26 03:30:00,1.99259,1.99259,1.99231,1.99231,1663906.0
2008-06-26 03:31:00,1.99234,1.99241,1.99234,1.99237,6793340.0
2008-06-26 03:32:00,1.99263,1.99263,1.9924,1.9924,3839146.0
2008-06-26 03:33:00,1.99238,1.99241,1.99227,1.99241,26847206.0
2008-06-26 03:34:00,1.99247,1.99261,1.99247,1.99259,13347610.0
2008-06-26 03:36:00,1.99267,1.99267,1.99257,1.9926,6422492.0
2008-06-26 03:38:00,1.99259,1.9926,1.99245,1.99256,5231063.0
2008-06-26 03:39:00,1.99257,1.9926,1.99249,1.99252,47166563.0
2008-06-26 03:40:00,1.99244,1.99251,1.99244,1.99247,5836792.0
2008-06-26 03:42:00,1.99259,1.99268,1.99259,1.99268,8984706.0
2008-06-26 03:43:00,1.99274,1.9928,1.99246,1.99246,4465640.0
2008-06-26 03:44:00,1.99248,1.99248,1.99226,1.99226,6191423.0
2008-06-26 03:45:00,1.99232,1.9925,1.99232,1.9925,2283468.0
2008-06-26 03:46:00,1.99247,1.9925,1.99225,1.99225,9365883.0
2008-06-26 03:47:00,1.99213,1.99213,1.99206,1.99212,1488533.0
2008-06-26 03:48:00,1.99224,1.99243,1.99212,1.99243,37144973.0
2008-06-26 03:49:00,1.9924,1.99256,1.9922,1.9922,16081397.0
2008-06-26 03:50:00,1.99228,1.99262,1.99228,1.99261,4305042.0
2008-06-26 03:51:00,1.99266,1.99279,1.99266,1.99279,5419600.0
2008-06-26 03:52:00,1.99255,1.99255,1.99234,1.99234,6537408.0
2008-06-26 03:53:00,1.99224,1.9924,1.99209,1.9924,9950677.0
2008-06-26 03:54:00,1.99235,1.99236,1.99218,1.99218,7032418.0
2008-06-26 03:55:00,1.99219,1.99238,1.99219,1.99236,4850582.0
2008-06-26 03:56:00,1.99236,1.99238,1.99228,1.99232,4498021.0
2008-06-26 03:57:00,1.99232,1.99266,1.9922,1.99266,3796731.0
2008-06-26 03:58:00,1.99277,1.99277,1.99119,1.99245,13711005.0
2008-06-26 03:59:00,1.99255,1.99255,1.99252,1.99252,8870164.0
2008-06-26 04:00:00,1.99248,1.99248,1.9923,1.99234,4849872.0
2008-06-26 04:01:00,1.9923,1.99232,1.99218,1.99232,7800506.0
2008-06-26 04:02:00,1.99237,1.99255,1.99234,1.99255,35255252.0
2008-06-26 04:03:00,1.99251,1.99253,1.99238,1.99253,10290882.0
2008-06-26 04:04:00,1.99252,1.99261,1.99245,1.99261,9759437.0
2008-06-26 04:05:00,1.99259,1.99259,1.99237,1.99237,10748963.0
2008-06-26 04:06:00,1.99247,1.99281,1.99241,1.99256,14706124.0
2008-06-26 04:07:00,1.99259,1.99268,1.99248,1.99263,4811055.0
2008-06-26 04:08:00,1.99216,1.99275,1.99216,1.99244,5795957.0
2008-06-26 04:09:00,1.99232,1.99246,1.99222,1.99223,10543696.0
2008-06-26 04:10:00,1.99234,1.99234,1.99218,1.9922,2969658.0
2008-06-26 04:11:00,1.99241,1.99259,1.99241,1.99251,698497.0
2008-06-26 04:12:00,1.99251,1.99252,1.99235,1.99252,8029906.0
2008-06-26 04:13:00,1.99251,1.99251,1.99215,1.99217,29313800.0
2008-06-26 04:14:00,1.99231,1.99231,1.9921,1.9921,4258138.0
2008-06-26 04:15:00,1.99203,1.99203,1.99188,1.99201,2186542.0
2008-06-26 04:16:00,1.99214,1.99223,1.9918,1.99215,6720163.0
2008-06-26 04:17:00,1.99207,1.99209,1.99198,1.99198,5059914.0
2008-06-26 04:18:00,1.99198,1.99206,1.99198,1.99205,9125226.0
2008-06-26 04:19:00,1.99197,1.99216,1.99197,1.99215,2386877.0
2008-06-26 04:20:00,1.99213,1.99213,1.99192,1.99192,12911692.0
2008-06-26 04:21:00,1.99175,1.99177,1.99154,1.99177,9240241.0
2008-06-26 04:22:00,1.99196,1.99209,1.99195,1.99195,4241690.0
2008-06-26 04:23:00,1.9921,1.99222,1.99205,1.99205,1731751.0
2008-06-26 04:24:00,1.99201,1.99202,1.99183,1.99192,2008256.0
2008-06-26 04:25:00,1.99191,1.99217,1.9919,1.99217,8223432.0
2008-06-26 04:26:00,1.99235,1.99235,1.99185,1.99185,7896349.0
2008-06-26 04:27:00,1.99195,1.99199,1.99191,1.99196,5734809.0
2008-06-26 04:28:00,1.99191,1.99192,1.99177,1.99184,2969580.0
2008-06-26 04:29:00,1.99171,1.9919,1.9917,1.9919,7721371.0
2008-06-26 04:30:00,1.99177,1.99197,1.99177,1.99187,6497916.0
2008-06-26 04:31:00,1.99185,1.99189,1.99177,1.99189,4897580.0
2008-06-26 04:32:00,1.99181,1.99202,1.99181,1.99181,2165656.0
2008-06-26 04:33:00,1.99181,1.99206,1.99172,1.99172,3202317.0
2008-06-26 04:34:00,1.99183,1.99183,1.99162,1.99166,5356111.0
2008-06-26 04:35:00,1.99179,1.992,1.99179,1.992,10373636.0
2008-06-26 04:36:00,1.99213,1.99219,1.99191,1.99191,1878473.0
2008-06-26 04:37:00,1.99199,1.99226,1.99198,1.99226,6773096.0
2008-06-26 04:38:00,1.99231,1.99231,1.99211,1.99211,3024242.0
2008-06-26 04:39:00,1.99205,1.99205,1.99182,1.99185,1547898.0
2008-06-26 04:40:00,1.99184,1.99189,1.99172,1.99186,12917658.0
2008-06-26 04:41:00,1.99196,1.99209,1.99185,1.99209,5097435.0
2008-06-26 04:42:00,1.99229,1.99251,1.9919,1.9919,9497398.0
2008-06-26 04:43:00,1.9919,1.99205,1.99177,1.99181,4198993.0
2008-06-26 04:44:00,1.99183,1.99196,1.99179,1.99188,4947840.0
2008-06-26 04:45:00,1.9919,1.99197,1.9918,1.99183,10091481.0
2008-06-26 04:46:00,1.99192,1.99201,1.99192,1.99194,4073219.0
2008-06-26 04:47:00,1.99184,1.99185,1.99144,1.99164,10128143.0
2008-06-26 04:48:00,1.99177,1.99191,1.99158,1.99191,5860691.0
2008-06-26 04:49:00,1.99184,1.99186,1.99047,1.99047,9819941.0
2008-06-26 04:50:00,1.99192,1.99199,1.99179,1.99179,3914021.0
2008-06-26 04:51:00,1.99172,1.99188,1.99152,1.99188,6669832.0
2008-06-26 04:52:00,1.99194,1.99202,1.99159,1.99159,8209679.0
2008-06-26 04:53:00,1.99171,1.99196,1.99171,1.9918,4251412.0
2008-06-26 04:54:00,1.99195,1.99211,1.99189,1.99211,6627631.0
2008-06-26 04:55:00,1.99209,1.99209,1.99195,1.99195,2812291.0
2008-06-26 04:56:00,1.99186,1.99186,1.99141,1.99142,18836836.0
2008-06-26 04:57:00,1.99127,1.99135,1.99121,1.99128,1771200.0
2008-06-26 04:58:00,1.99125,1.99166,1.99125,1.99166,5088687.0
2008-06-26 04:59:00,1.99163,1.99163,1.99129,1.99147,2455822.0
2008-06-26 05:00:00,1.99149,1.9916,1.99149,1.99151,8057539.0
2008-06-26 05:01:00,1.99145,1.99145,1.99126,1.99126,17728570.0
2008-06-26 05:02:00,1.9912,1.9914,1.9912,1.9914,7172391.0
2008-06-26 05:03:00,1.99139,1.99146,1.99102,1.99146,2993037.0
2008-06-26 05:04:00,1.99143,1.99145,1.99129,1.99132,2514704.0
2008-06-26 05:05:00,1.99132,1.99132,1.99115,1.9913,11384182.0
2008-06-26 05:06:00,1.99124,1.99133,1.9912,1.99123,3344692.0
2008-06-26 05:07:00,1.99113,1.99113,1.99076,1.99089,5437381.0
2008-06-26 05:08:00,1.99089,1.99147,1.99089,1.99144,13002800.0
2008-06-26 05:09:00,1.9915,1.9915,1.99139,1.9914,5758721.0
2008-06-26 05:10:00,1.99132,1.99154,1.99111,1.99111,21878289.0
2008-06-26 05:11:00,1.99097,1.99176,1.99097,1.99174,11349575.0
2008-06-26 05:12:00,1.99176,1.99176,1.99157,1.99157,7959295.0
2008-06-26 05:13:00,1.99156,1.99156,1.9913,1.9913,5771797.0
2008-06-26 05:14:00,1.99129,1.99131,1.99125,1.99125,2170879.0
2008-06-26 05:15:00,1.99133,1.99141,1.99125,1.99139,6639684.0
2008-06-26 05:16:00,1.99147,1.99172,1.99147,1.99172,13463242.0
2008-06-26 05:17:00,1.99184,1.99195,1.99165,1.99195,2580643.0
2008-06-26 05:18:00,1.99187,1.99187,1.99158,1.99175,1739193.0
2008-06-26 05:19:00,1.99192,1.99213,1.99192,1.99209,13596483.0
2008-06-26 05:20:00,1.99209,1.99222,1.99209,1.99222,13658818.0
2008-06-26 05:21:00,1.99201,1.9921,1.99193,1.99193,6733069.0
2008-06-26 05:22:00,1.992,1.99225,1.99193,1.99193,2645854.0
2008-06-26 05:23:00,1.99189,1.99195,1.99173,1.99173,11811363.0
2008-06-26 05:24:00,1.99184,1.99198,1.99172,1.99181,5089483.0
2008-06-26 05:25:00,1.99189,1.99207,1.99189,1.99192,7571397.0
2008-06-26 05:26:00,1.99203,1.99215,1.99203,1.99204,4304660.0
2008-06-26 05:27:00,1.99218,1.99218,1.99198,1.99202,5723821.0
2008-06-26 05:28:00,1.99199,1.99208,1.99178,1.99178,4842161.0
2008-06-26 05:29:00,1.99172,1.99174,1.99155,1.99174,8710674.0
2008-06-26 05:30:00,1.99177,1.99255,1.99177,1.99242,8029473.0
2008-06-26 05:31:00,1.99225,1.99225,1.99203,1.99218,6617712.0
2008-06-26 05:32:00,1.99216,1.99233,1.99198,1.99233,1868105.0
2008-06-26 05:33:00,1.99242,1.99242,1.99225,1.99225,6687007.0
2008-06-26 05:34:00,1.99222,1.99227,1.99219,1.99224,4736103.0
2008-06-26 05:35:00,1.99242,1.99254,1.99221,1.99221,9972486.0
2008-06-26 05:36:00,1.99221,1.99241,1.99218,1.99241,5246805.0
2008-06-26 05:37:00,1.99236,1.99239,1.99228,1.99231,10283361.0
2008-06-26 05:38:00,1.99232,1.99232,1.99198,1.99213,3684191.0
2008-06-26 05:39:00,1.99219,1.99219,1.99174,1.99201,7936317.0
2008-06-26 05:40:00,1.99219,1.99247,1.99219,1.99247,5011988.0
2008-06-26 05:41:00,1.99249,1.99253,1.99247,1.99253,19253091.0
2008-06-26 05:42:00,1.99256,1.99275,1.99256,1.99267,14901569.0
2008-06-26 05:43:00,1.99251,1.99265,1.99251,1.99259,7639781.0
2008-06-26 05:44:00,1.99232,1.99263,1.99232,1.99239,6519777.0
2008-06-26 05:45:00,1.99249,1.99254,1.99224,1.99252,3978515.0
2008-06-26 05:46:00,1.99251,1.99251,1.99236,1.99238,2458835.0
2008-06-26 05:47:00,1.99237,1.99241,1.99215,1.99241,3081911.0
2008-06-26 05:48:00,1.99234,1.99234,1.99207,1.99208,4737500.0
2008-06-26 05:49:00,1.992,1.99216,1.99193,1.99216,7000627.0
2008-06-26 05:50:00,1.99224,1.99242,1.99224,1.9924,20706989.0
2008-06-26 05:51:00,1.99255,1.99264,1.99251,1.99251,5560183.0
2008-06-26 05:52:00,1.99262,1.9927,1.9926,1.99261,9694206.0
2008-06-26 05:53:00,1.99257,1.99257,1.99247,1.99248,3199900.0
2008-06-26 05:54:00,1.9925,1.99258,1.99248,1.99256,1902162.0
2008-06-26 05:55:00,1.99254,1.99254,1.99243,1.99244,3798442.0
2008-06-26 05:56:00,1.99244,1.99254,1.99242,1.99242,3925335.0
2008-06-26 05:57:00,1.99232,1.99245,1.99174,1.99187,13345786.0
2008-06-26 05:58:00,1.99238,1.99252,1.99238,1.99239,2251486.0
2008-06-26 05:59:00,1.99231,1.99241,1.99205,1.99214,7773751.0
2008-06-26 06:00:00,1.99212,1.99253,1.99212,1.99231,8233903.0
2008-06-26 06:01:00,1.99229,1.99235,1.99207,1.99227,7412967.0
2008-06-26 06:02:00,1.9924,1.99251,1.99236,1.99237,10856703.0
2008-06-26 06:03:00,1.99224,1.99246,1.99224,1.99246,3186832.0
2008-06-26 06:04:00,1.99269,1.99311,1.99269,1.99311,3864878.0
2008-06-26 06:05:00,1.99312,1.99323,1.99309,1.99312,3563173.0
2008-06-26 06:06:00,1.9931,1.9931,1.99284,1.99284,2071390.0
2008-06-26 06:07:00,1.99288,1.993,1.99284,1.993,33062739.0
2008-06-26 06:08:00,1.99295,1.99316,1.99294,1.99316,38088098.0
2008-06-26 06:09:00,1.99316,1.9932,1.993,1.99318,10678713.0
2008-06-26 06:10:00,1.99318,1.99319,1.99308,1.99312,9410757.0
2008-06-26 06:11:00,1.99318,1.99325,1.99307,1.99307,4491857.0
2008-06-26 06:12:00,1.99319,1.99331,1.99313,1.99331,4604683.0
2008-06-26 06:13:00,1.99335,1.99348,1.9933,1.99348,3875757.0
2008-06-26 06:14:00,1.99359,1.99373,1.99342,1.99342,2992248.0
2008-06-26 06:15:00,1.99333,1.99336,1.99316,1.99334,12511451.0
2008-06-26 06:16:00,1.9934,1.99353,1.99333,1.99333,3434060.0
2008-06-26 06:17:00,1.99307,1.99323,1.99295,1.99318,3967964.0
2008-06-26 06:18:00,1.99327,1.99363,1.99263,1.99357,38828138.0
2008-06-26 06:19:00,1.99335,1.99335,1.99308,1.99309,3584896.0
2008-06-26 06:20:00,1.99308,1.99318,1.99303,1.99318,2835086.0
2008-06-26 06:21:00,1.99317,1.99317,1.99282,1.99291,14044387.0
2008-06-26 06:22:00,1.99306,1.99324,1.99306,1.99321,16223176.0
2008-06-26 06:23:00,1.99314,1.99329,1.99312,1.99319,1282746.0
2008-06-26 06:24:00,1.99312,1.99322,1.99312,1.99321,8407070.0
2008-06-26 06:25:00,1.9932,1.9932,1.99308,1.99312,5300865.0
2008-06-26 06:26:00,1.99313,1.99321,1.99306,1.9931,4650735.0
2008-06-26 06:27:00,1.99307,1.99321,1.99307,1.99321,3273197.0
2008-06-26 06:28:00,1.99318,1.99319,1.99177,1.99315,1552815.0
2008-06-26 06:29:00,1.99324,1.99344,1.99305,1.99305,4212926.0
2008-06-26 06:30:00,1.99311,1.99314,1.99294,1.99294,7139074.0
2008-06-26 06:31:00,1.99284,1.99318,1.99284,1.99296,9856640.0
2008-06-26 06:32:00,1.99301,1.99325,1.99284,1.99325,11841124.0
2008-06-26 06:33:00,1.99335,1.99349,1.99333,1.99339,1101841.0
2008-06-26 06:34:00,1.99324,1.99324,1.99303,1.9932,2799198.0
2008-06-26 06:35:00,1.9932,1.99343,1.9931,1.9931,9022930.0
2008-06-26 06:36:00,1.99317,1.99341,1.99316,1.99318,15614618.0
2008-06-26 06:37:00,1.993,1.99327,1.99287,1.99288,8633140.0
2008-06-26 06:38:00,1.99303,1.99307,1.99281,1.99296,4097281.0
2008-06-26 06:39:00,1.99299,1.99336,1.99299,1.99324,9736940.0
2008-06-26 06:40:00,1.99315,1.99326,1.99286,1.99303,3408664.0
2008-06-26 06:41:00,1.99316,1.99336,1.99316,1.99331,11578905.0
2008-06-26 06:42:00,1.99326,1.99326,1.99266,1.99299,2788231.0
2008-06-26 06:43:00,1.9931,1.9931,1.99266,1.99274,9184320.0
2008-06-26 06:44:00,1.9927,1.9927,1.99253,1.9927,11020094.0
2008-06-26 06:45:00,1.99267,1.99285,1.99262,1.99285,6118384.0
2008-06-26 06:46:00,1.99282,1.99285,1.99261,1.99284,2800963.0
2008-06-26 06:47:00,1.99285,1.99285,1.99269,1.99269,5312020.0
2008-06-26 06:48:00,1.99278,1.99291,1.99261,1.99264,6930633.0
2008-06-26 06:49:00,1.9924,1.99285,1.9924,1.9928,7415984.0
2008-06-26 06:50:00,1.99277,1.99298,1.99277,1.99297,27113881.0
2008-06-26 06:51:00,1.99304,1.99321,1.99301,1.99321,9700978.0
2008-06-26 06:52:00,1.99316,1.99316,1.99258,1.99282,8487430.0
2008-06-26 06:53:00,1.99301,1.99301,1.99262,1.99275,10682249.0
2008-06-26 06:54:00,1.9926,1.9926,1.99203,1.99207,7267535.0
2008-06-26 06:55:00,1.99188,1.99199,1.99184,1.99184,7364528.0
2008-06-26 06:56:00,1.99183,1.9919,1.99168,1.9919,2762621.0
2008-06-26 06:57:00,1.9919,1.99222,1.99189,1.99222,6217682.0
2008-06-26 06:58:00,1.99223,1.99245,1.99223,1.99226,6977102.0
2008-06-26 06:59:00,1.9922,1.99229,1.99218,1.9922,13065055.0
2008-06-26 07:00:00,1.9923,1.9923,1.99187,1.99187,4469677.0
2008-06-26 07:01:00,1.99173,1.99173,1.99154,1.99154,5756465.0
2008-06-26 07:02:00,1.99184,1.99202,1.99184,1.99202,9777635.0
2008-06-26 07:03:00,1.99201,1.99219,1.99191,1.99219,4878036.0
2008-06-26 07:04:00,1.99244,1.99244,1.99189,1.99193,10716766.0
2008-06-26 07:05:00,1.99202,1.99227,1.99202,1.99214,9898656.0
2008-06-26 07:06:00,1.99212,1.9923,1.99212,1.9923,1432606.0
2008-06-26 07:07:00,1.99223,1.99242,1.99223,1.99242,14313042.0
2008-06-26 07:08:00,1.99237,1.99262,1.99237,1.99252,5839732.0
2008-06-26 07:09:00,1.99236,1.99236,1.99211,1.99225,5528017.0
2008-06-26 07:10:00,1.9922,1.99228,1.99215,1.99228,5794377.0
2008-06-26 07:11:00,1.99233,1.99241,1.99096,1.99241,3532978.0
2008-06-26 07:12:00,1.99241,1.99241,1.99208,1.99237,17164606.0
2008-06-26 07:13:00,1.99234,1.99251,1.99234,1.99251,2776991.0
2008-06-26 07:14:00,1.9926,1.99272,1.9926,1.99272,6119845.0
2008-06-26 07:15:00,1.99278,1.99284,1.99267,1.99267,11009452.0
2008-06-26 07:16:00,1.99272,1.99292,1.99222,1.99222,11253581.0
2008-06-26 07:17:00,1.99221,1.99241,1.99216,1.99241,10488488.0
2008-06-26 07:18:00,1.99249,1.9925,1.99235,1.99247,12958364.0
2008-06-26 07:19:00,1.99249,1.9929,1.99249,1.9929,3387541.0
2008-06-26 07:20:00,1.99291,1.99291,1.99268,1.99268,2905331.0
2008-06-26 07:21:00,1.99249,1.9926,1.99238,1.99256,6008117.0
2008-06-26 07:22:00,1.99266,1.99296,1.99266,1.99278,2471304.0
2008-06-26 07:24:00,1.99291,1.99291,1.99276,1.9928,5421332.0
2008-06-26 07:25:00,1.99285,1.99287,1.99261,1.99273,3681284.0
2008-06-26 07:26:00,1.99276,1.99288,1.99276,1.99288,4438548.0
2008-06-26 07:27:00,1.99288,1.99288,1.99253,1.99264,3220259.0
2008-06-26 07:28:00,1.99269,1.9927,1.99249,1.99267,3895725.0
2008-06-26 07:29:00,1.99281,1.9929,1.99273,1.99282,11860555.0
2008-06-26 07:30:00,1.99272,1.99272,1.9923,1.9923,13003777.0
2008-06-26 07:31:00,1.99236,1.99272,1.99233,1.99272,8039367.0
2008-06-26 07:32:00,1.99274,1.99289,1.99274,1.99286,2540579.0
2008-06-26 07:33:00,1.99284,1.99295,1.99281,1.99287,3116966.0
2008-06-26 07:34:00,1.99294,1.99294,1.99272,1.99277,5573930.0
2008-06-26 07:35:00,1.99268,1.99284,1.99258,1.99284,2603787.0
2008-06-26 07:36:00,1.99288,1.99299,1.99279,1.99299,16600186.0
2008-06-26 07:37:00,1.99302,1.99302,1.99295,1.99296,10777699.0
2008-06-26 07:38:00,1.993,1.99329,1.993,1.99316,4040206.0
2008-06-26 07:39:00,1.99302,1.99302,1.99269,1.99269,1790621.0
2008-06-26 07:40:00,1.99264,1.99271,1.9925,1.99268,5070491.0
2008-06-26 07:41:00,1.99272,1.99272,1.99248,1.99267,6636580.0
2008-06-26 07:42:00,1.99264,1.99265,1.99241,1.99241,6033341.0
2008-06-26 07:43:00,1.99244,1.99249,1.99233,1.99238,3600968.0
2008-06-26 07:44:00,1.99251,1.99269,1.99249,1.99269,5254406.0
2008-06-26 07:45:00,1.9927,1.9927,1.99238,1.99242,16672387.0
2008-06-26 07:46:00,1.9924,1.9924,1.99224,1.99224,7194646.0
2008-06-26 07:47:00,1.99232,1.99241,1.99231,1.99241,4457765.0
2008-06-26 07:48:00,1.99249,1.99254,1.99214,1.99254,1470644.0
2008-06-26 07:49:00,1.99245,1.99245,1.99203,1.99221,7341010.0
2008-06-26 07:50:00,1.99231,1.99242,1.99224,1.99224,7698481.0
2008-06-26 07:51:00,1.99228,1.9924,1.99227,1.9924,3409424.0
2008-06-26 07:52:00,1.9923,1.9925,1.9923,1.99236,8280589.0
2008-06-26 07:53:00,1.99237,1.99259,1.99207,1.99214,15329429.0
2008-06-26 07:54:00,1.9923,1.99248,1.99211,1.99234,10907305.0
2008-06-26 07:55:00,1.99223,1.99232,1.99195,1.99199,6601016.0
2008-06-26 07:56:00,1.99205,1.99228,1.99205,1.99213,4589441.0
2008-06-26 07:57:00,1.99221,1.99224,1.9921,1.9921,10037695.0
2008-06-26 07:58:00,1.99207,1.99217,1.99201,1.99208,1388228.0
2008-06-26 07:59:00,1.99202,1.99209,1.99196,1.99209,17033836.0
2008-06-26 08:00:00,1.99207,1.99243,1.99207,1.99243,2476695.0
2008-06-26 08:01:00,1.99251,1.99276,1.99248,1.99276,9486940.0
2008-06-26 08:02:00,1.99281,1.99282,1.99266,1.99266,2405695.0
2008-06-26 08:03:00,1.99257,1.99284,1.99243,1.99243,4161872.0
2008-06-26 08:04:00,1.99245,1.9928,1.99245,1.99258,17359405.0
2008-06-26 08:05:00,1.99257,1.99265,1.99249,1.99249,1588071.0
2008-06-26 08:06:00,1.99265,1.99277,1.99247,1.99247,2132233.0
2008-06-26 08:07:00,1.99259,1.99268,1.99249,1.99268,4087839.0
2008-06-26 08:08:00,1.99288,1.99314,1.99287,1.993,4790532.0
2008-06-26 08:09:00,1.9931,1.99322,1.99296,1.9932,18414775.0
2008-06-26 08:10:00,1.99319,1.99319,1.99295,1.99314,1971902.0
2008-06-26 08:11:00,1.99337,1.99368,1.99337,1.99368,2428209.0
2008-06-26 08:12:00,1.9937,1.99382,1.9937,1.99382,3635673.0
2008-06-26 08:13:00,1.9939,1.994,1.9939,1.99394,4376534.0
2008-06-26 08:14:00,1.99389,1.99389,1.99358,1.99358,18745981.0
2008-06-26 08:15:00,1.99354,1.99354,1.99324,1.99332,6254126.0
2008-06-26 08:16:00,1.99333,1.99354,1.99329,1.99354,8453663.0
2008-06-26 08:17:00,1.99362,1.99396,1.99362,1.99396,6983022.0
2008-06-26 08:18:00,1.99411,1.99435,1.99411,1.99435,3235604.0
2008-06-26 08:19:00,1.99451,1.99468,1.99451,1.99468,3103164.0
2008-06-26 08:20:00,1.99459,1.99459,1.99409,1.99419,27980110.0
2008-06-26 08:21:00,1.99413,1.99413,1.99383,1.99383,2960944.0
2008-06-26 08:22:00,1.99375,1.994,1.99348,1.99375,26869765.0
2008-06-26 08:23:00,1.99395,1.99434,1.99395,1.99422,4085439.0
2008-06-26 08:24:00,1.99422,1.99422,1.99392,1.99392,7673144.0
2008-06-26 08:25:00,1.99398,1.99398,1.99376,1.99376,3904109.0
2008-06-26 08:26:00,1.99374,1.99383,1.99361,1.99361,23965430.0
2008-06-26 08:27:00,1.99364,1.99366,1.99351,1.99366,6021366.0
2008-06-26 08:28:00,1.99352,1.99366,1.99347,1.99347,4569959.0
2008-06-26 08:29:00,1.99345,1.99363,1.99345,1.99356,3600607.0
2008-06-26 08:30:00,1.99358,1.99378,1.99333,1.99378,17009136.0
2008-06-26 08:31:00,1.99394,1.99414,1.99389,1.99395,10098741.0
2008-06-26 08:32:00,1.99394,1.99399,1.99388,1.99391,2239159.0
2008-06-26 08:33:00,1.99381,1.99382,1.99351,1.99382,7160698.0
2008-06-26 08:34:00,1.99386,1.99405,1.99386,1.99389,4753016.0
2008-06-26 08:35:00,1.99405,1.99413,1.99397,1.99404,6653501.0
2008-06-26 08:36:00,1.99409,1.99412,1.99395,1.99412,4774757.0
2008-06-26 08:37:00,1.99424,1.99456,1.99424,1.99441,3381337.0
2008-06-26 08:38:00,1.99444,1.99444,1.99428,1.99442,3256904.0
2008-06-26 08:39:00,1.99438,1.99438,1.99389,1.99424,4679025.0
2008-06-26 08:40:00,1.99424,1.9944,1.99424,1.9944,1819899.0
2008-06-26 08:41:00,1.99448,1.99469,1.99448,1.99455,3383696.0
2008-06-26 08:42:00,1.99443,1.99443,1.99413,1.99413,3016313.0
2008-06-26 08:43:00,1.99422,1.99422,1.99403,1.99412,7552402.0
2008-06-26 08:44:00,1.99414,1.99435,1.99409,1.99409,12598830.0
2008-06-26 08:45:00,1.99354,1.994,1.99354,1.994,9900040.0
2008-06-26 08:46:00,1.99395,1.99395,1.99374,1.99384,6474665.0
2008-06-26 08:47:00,1.99398,1.99407,1.99398,1.99404,5824309.0
2008-06-26 08:48:00,1.99401,1.99407,1.99388,1.99397,13006092.0
2008-06-26 08:49:00,1.99388,1.99388,1.99355,1.99367,2679708.0
2008-06-26 08:50:00,1.99356,1.9938,1.99346,1.9936,4394638.0
2008-06-26 08:51:00,1.99357,1.99357,1.99336,1.99336,3170687.0
2008-06-26 08:52:00,1.99342,1.99356,1.99342,1.99343,3657191.0
2008-06-26 08:53:00,1.99348,1.99348,1.99328,1.99331,10689515.0
2008-06-26 08:54:00,1.99327,1.99327,1.99311,1.99311,7852984.0
2008-06-26 08:55:00,1.99317,1.99319,1.9924,1.99243,7648129.0
2008-06-26 08:56:00,1.99246,1.99262,1.99246,1.99259,3581274.0
2008-06-26 08:57:00,1.99268,1.99268,1.99247,1.99247,25864085.0
2008-06-26 08:58:00,1.99246,1.99255,1.99232,1.99255,2371703.0
2008-06-26 08:59:00,1.99263,1.99346,1.99263,1.99346,28826298.0
2008-06-26 09:00:00,1.99352,1.9938,1.99344,1.9938,6911561.0
2008-06-26 09:01:00,1.99379,1.99413,1.99379,1.99399,27885578.0
2008-06-26 09:02:00,1.99394,1.99394,1.99372,1.99372,1123718.0
2008-06-26 09:03:00,1.99376,1.99395,1.99376,1.9938,1841003.0
2008-06-26 09:04:00,1.99372,1.99372,1.99322,1.99322,13404202.0
2008-06-26 09:05:00,1.99324,1.99324,1.99287,1.993,4131674.0
2008-06-26 09:06:00,1.99298,1.99313,1.99298,1.9931,884849.0
2008-06-26 09:07:00,1.9931,1.99359,1.9931,1.99352,5499356.0
2008-06-26 09:08:00,1.99348,1.99348,1.99305,1.99305,11855921.0
2008-06-26 09:09:00,1.99302,1.99302,1.99252,1.99281,6263435.0
2008-06-26 09:10:00,1.9928,1.9928,1.99248,1.99254,4391054.0
2008-06-26 09:11:00,1.99275,1.99289,1.99269,1.99289,26117975.0
2008-06-26 09:12:00,1.99284,1.99304,1.99284,1.993,24720812.0
2008-06-26 09:13:00,1.993,1.99304,1.99287,1.99304,3884634.0
2008-06-26 09:14:00,1.99298,1.99324,1.99285,1.99285,5857873.0
2008-06-26 09:15:00,1.99276,1.99276,1.9923,1.9923,14859926.0
2008-06-26 09:16:00,1.99225,1.99225,1.99201,1.99216,9249677.0
2008-06-26 09:17:00,1.99218,1.99218,1.99177,1.99215,11358609.0
2008-06-26 09:18:00,1.99207,1.99207,1.99174,1.992,6502127.0
2008-06-26 09:19:00,1.99197,1.99211,1.99188,1.99193,41656995.0
2008-06-26 09:20:00,1.992,1.99204,1.9919,1.99196,1533880.0
2008-06-26 09:21:00,1.99188,1.99188,1.99177,1.99177,1329604.0
2008-06-26 09:22:00,1.99176,1.99193,1.99163,1.99193,6687676.0
2008-06-26 09:23:00,1.99212,1.99235,1.99212,1.99223,10843449.0
2008-06-26 09:24:00,1.99214,1.99223,1.99209,1.9922,7027481.0
2008-06-26 09:25:00,1.99229,1.99245,1.99229,1.99235,2921943.0
2008-06-26 09:26:00,1.99201,1.9925,1.99201,1.99216,2107864.0
2008-06-26 09:27:00,1.99199,1.99199,1.9918,1.99195,7514898.0
2008-06-26 09:28:00,1.99202,1.99236,1.99202,1.99222,32092764.0
2008-06-26 09:29:00,1.99217,1.99233,1.99217,1.99226,3134971.0
2008-06-26 09:30:00,1.99198,1.99212,1.99198,1.99211,3816998.0
2008-06-26 09:31:00,1.99214,1.99227,1.99214,1.99227,15303118.0
2008-06-26 09:32:00,1.99227,1.99244,1.99216,1.99244,5439773.0
2008-06-26 09:33:00,1.99251,1.99282,1.99251,1.99282,5316545.0
2008-06-26 09:34:00,1.99279,1.99287,1.99272,1.99273,18505599.0
2008-06-26 09:35:00,1.99273,1.99276,1.99269,1.99269,4154888.0
2008-06-26 09:36:00,1.99257,1.99257,1.99227,1.99254,12142944.0
2008-06-26 09:37:00,1.99273,1.99336,1.99268,1.99336,15748126.0
2008-06-26 09:38:00,1.99344,1.99366,1.99332,1.99364,11566367.0
2008-06-26 09:39:00,1.99357,1.99401,1.99357,1.99401,8016536.0
2008-06-26 09:40:00,1.99409,1.9943,1.99402,1.9943,7365155.0
2008-06-26 09:41:00,1.99435,1.9945,1.99432,1.99441,4123599.0
2008-06-26 09:42:00,1.99459,1.99483,1.99459,1.99483,4493496.0
2008-06-26 09:43:00,1.99488,1.99516,1.9948,1.99516,4215347.0
2008-06-26 09:44:00,1.99515,1.99515,1.99482,1.99482,7606548.0
2008-06-26 09:45:00,1.99469,1.99482,1.99469,1.99477,12205944.0
2008-06-26 09:46:00,1.99463,1.99467,1.99448,1.99451,3734667.0
2008-06-26 09:47:00,1.99453,1.99496,1.99453,1.99496,41184338.0
2008-06-26 09:48:00,1.99499,1.99525,1.99491,1.99492,14161345.0
2008-06-26 09:49:00,1.99469,1.99486,1.9945,1.9945,6759975.0
2008-06-26 09:50:00,1.9945,1.99502,1.9945,1.99485,4114100.0
2008-06-26 09:51:00,1.99481,1.99483,1.99447,1.99447,9365610.0
2008-06-26 09:52:00,1.9944,1.99463,1.9942,1.99463,10754557.0
2008-06-26 09:53:00,1.99475,1.99489,1.99473,1.99482,7921554.0
2008-06-26 09:54:00,1.995,1.99532,1.995,1.99532,8952114.0
2008-06-26 09:55:00,1.99536,1.99536,1.99517,1.99531,6920528.0
2008-06-26 09:56:00,1.99536,1.99548,1.99525,1.99531,3078735.0
2008-06-26 09:57:00,1.9954,1.9954,1.99524,1.99535,6576392.0
2008-06-26 09:58:00,1.99509,1.99512,1.9949,1.9949,6032683.0
2008-06-26 09:59:00,1.99485,1.99485,1.9946,1.9946,6474689.0
2008-06-26 10:00:00,1.9948,1.99516,1.9948,1.99488,44485612.0
2008-06-26 10:01:00,1.99496,1.99533,1.99496,1.99529,7431318.0
2008-06-26 10:02:00,1.99552,1.99645,1.99552,1.99645,4886989.0
2008-06-26 10:03:00,1.99631,1.99646,1.99631,1.99645,4464669.0
2008-06-26 10:04:00,1.99633,1.99633,1.99597,1.99597,23468245.0
2008-06-26 10:05:00,1.99576,1.99576,1.99534,1.99534,2025190.0
2008-06-26 10:06:00,1.99523,1.99557,1.99523,1.99547,29366423.0
2008-06-26 10:07:00,1.9955,1.9955,1.99499,1.99548,8287080.0
2008-06-26 10:08:00,1.99565,1.99604,1.99565,1.99604,3972267.0
2008-06-26 10:09:00,1.99616,1.99631,1.99592,1.99631,1980825.0
2008-06-26 10:10:00,1.99631,1.99639,1.99607,1.99639,4242504.0
2008-06-26 10:11:00,1.99642,1.99642,1.99598,1.99598,9429693.0
2008-06-26 10:12:00,1.99584,1.99606,1.99582,1.99606,559012.0
2008-06-26 10:13:00,1.99618,1.99652,1.99618,1.99651,6669906.0
2008-06-26 10:14:00,1.99655,1.99678,1.99655,1.99675,10410069.0
2008-06-26 10:15:00,1.99689,1.997,1.99669,1.99669,19486452.0
2008-06-26 10:16:00,1.99655,1.9966,1.99639,1.9966,16404810.0
2008-06-26 10:17:00,1.99665,1.99694,1.99657,1.99694,6641840.0
2008-06-26 10:18:00,1.997,1.99743,1.997,1.99743,8580674.0
2008-06-26 10:19:00,1.99751,1.99753,1.99723,1.99723,3977429.0
2008-06-26 10:20:00,1.99715,1.99715,1.99684,1.99705,4925178.0
2008-06-26 10:21:00,1.99708,1.99755,1.99708,1.99755,7312005.0
2008-06-26 10:22:00,1.99748,1.99748,1.99707,1.99727,9233055.0
2008-06-26 10:23:00,1.99733,1.99761,1.99733,1.99761,24858604.0
2008-06-26 10:24:00,1.99759,1.99773,1.99759,1.99771,11441847.0
2008-06-26 10:25:00,1.99759,1.99759,1.99713,1.99716,7815486.0
2008-06-26 10:26:00,1.9971,1.99721,1.99701,1.99701,14058646.0
2008-06-26 10:27:00,1.99695,1.99698,1.99677,1.99677,10719320.0
2008-06-26 10:28:00,1.99676,1.99685,1.99633,1.99665,21997683.0
2008-06-26 10:29:00,1.99652,1.99656,1.99626,1.99656,8518896.0
2008-06-26 10:30:00,1.99663,1.99676,1.99657,1.99676,2650028.0
2008-06-26 10:31:00,1.99677,1.99698,1.99673,1.99698,41999277.0
2008-06-26 10:32:00,1.99706,1.99725,1.99695,1.99725,6651217.0
2008-06-26 10:33:00,1.99724,1.99758,1.99724,1.99758,4359378.0
2008-06-26 10:34:00,1.99759,1.99776,1.99759,1.99776,3902408.0
2008-06-26 10:35:00,1.99764,1.99773,1.99744,1.99747,10701554.0
2008-06-26 10:36:00,1.99731,1.9974,1.99723,1.99724,1690628.0
2008-06-26 10:37:00,1.99707,1.99718,1.99691,1.99701,3000045.0
2008-06-26 10:38:00,1.99715,1.99715,1.99681,1.99681,4679137.0
2008-06-26 10:39:00,1.99689,1.99717,1.99689,1.99717,5657726.0
2008-06-26 10:40:00,1.99737,1.99756,1.99737,1.99756,26094792.0
2008-06-26 10:41:00,1.99762,1.99794,1.99762,1.99791,7320175.0
2008-06-26 10:42:00,1.99777,1.99777,1.9973,1.99769,14421814.0
2008-06-26 10:43:00,1.99765,1.99765,1.9974,1.99749,3279522.0
2008-06-26 10:44:00,1.99757,1.99759,1.99744,1.99749,3961383.0
2008-06-26 10:45:00,1.99759,1.99771,1.99758,1.99771,10240581.0
2008-06-26 10:46:00,1.99772,1.99777,1.99767,1.99773,7475710.0
2008-06-26 10:47:00,1.99779,1.99801,1.9977,1.99793,7341593.0
2008-06-26 10:48:00,1.99785,1.99787,1.99772,1.99772,5932622.0
2008-06-26 10:49:00,1.99748,1.99767,1.99748,1.99751,8391054.0
2008-06-26 10:50:00,1.99745,1.99745,1.99725,1.9973,4720575.0
2008-06-26 10:51:00,1.99722,1.99722,1.9969,1.99696,4586479.0
2008-06-26 10:52:00,1.99702,1.99712,1.99689,1.99702,2367135.0
2008-06-26 10:53:00,1.99705,1.99715,1.99687,1.997,13426927.0
2008-06-26 10:54:00,1.99704,1.99729,1.99704,1.99729,17094743.0
2008-06-26 10:55:00,1.99729,1.99732,1.99709,1.9972,21884608.0
2008-06-26 10:56:00,1.99696,1.99715,1.99696,1.99702,2843849.0
2008-06-26 10:57:00,1.99715,1.99715,1.9968,1.99684,23026575.0
2008-06-26 10:58:00,1.99683,1.99683,1.99644,1.99659,31184055.0
2008-06-26 10:59:00,1.99672,1.99696,1.99672,1.99696,12709620.0
2008-06-26 11:00:00,1.997,1.99724,1.997,1.99724,3577542.0
2008-06-26 11:01:00,1.99717,1.99717,1.99665,1.99667,24856451.0
2008-06-26 11:02:00,1.99663,1.99663,1.99608,1.99608,12552580.0
2008-06-26 11:03:00,1.99608,1.99614,1.99582,1.99614,3710637.0
2008-06-26 11:04:00,1.99592,1.99592,1.99568,1.99568,4786805.0
2008-06-26 11:05:00,1.99564,1.99564,1.99523,1.99526,4576802.0
2008-06-26 11:06:00,1.9951,1.9951,1.99483,1.99508,5456706.0
2008-06-26 11:07:00,1.99511,1.99544,1.99509,1.99544,45787137.0
2008-06-26 11:08:00,1.99547,1.99574,1.9954,1.99574,12137328.0
2008-06-26 11:09:00,1.99573,1.99611,1.99573,1.99611,5632407.0
2008-06-26 11:10:00,1.99613,1.99613,1.99584,1.99588,9002118.0
2008-06-26 11:11:00,1.99575,1.99575,1.99554,1.99567,4799972.0
2008-06-26 11:12:00,1.99561,1.99561,1.99523,1.99558,12814831.0
2008-06-26 11:13:00,1.99559,1.99559,1.99521,1.99523,5762061.0
2008-06-26 11:14:00,1.995,1.995,1.99467,1.99487,2709701.0
2008-06-26 11:15:00,1.9951,1.99537,1.9951,1.99537,11876977.0
2008-06-26 11:16:00,1.99537,1.9955,1.99537,1.99537,24139160.0
2008-06-26 11:17:00,1.99552,1.99579,1.99545,1.99545,4385654.0
2008-06-26 11:18:00,1.99583,1.99613,1.99583,1.99613,5683759.0
2008-06-26 11:19:00,1.99604,1.99639,1.99604,1.99639,2353423.0
2008-06-26 11:20:00,1.99639,1.99663,1.99639,1.99663,6682408.0
2008-06-26 11:21:00,1.99671,1.99671,1.9962,1.99634,18708232.0
2008-06-26 11:22:00,1.99634,1.99651,1.99634,1.99642,25268939.0
2008-06-26 11:23:00,1.99651,1.99672,1.99647,1.99647,5699895.0
2008-06-26 11:24:00,1.99639,1.99659,1.99633,1.99652,15074510.0
2008-06-26 11:25:00,1.99639,1.99639,1.99588,1.99588,4261429.0
2008-06-26 11:26:00,1.9963,1.99648,1.9963,1.99634,3151018.0
2008-06-26 11:27:00,1.99635,1.99654,1.99624,1.99624,5651497.0
2008-06-26 11:28:00,1.99648,1.99648,1.99629,1.99629,9755854.0
2008-06-26 11:29:00,1.9962,1.9962,1.99596,1.99596,10960994.0
2008-06-26 11:30:00,1.99594,1.99609,1.9958,1.9958,6411157.0
2008-06-26 11:31:00,1.99582,1.9959,1.99567,1.9959,8551223.0
2008-06-26 11:32:00,1.99588,1.99588,1.99514,1.99514,22873539.0
2008-06-26 11:33:00,1.99511,1.99517,1.99503,1.99515,7682633.0
2008-06-26 11:34:00,1.9951,1.99515,1.99494,1.99515,6145551.0
2008-06-26 11:35:00,1.99513,1.99523,1.99502,1.99513,3327637.0
2008-06-26 11:36:00,1.99523,1.99531,1.99514,1.99518,3743851.0
2008-06-26 11:37:00,1.99525,1.99563,1.99525,1.99563,2337348.0
2008-06-26 11:38:00,1.9958,1.99627,1.9958,1.99627,23405606.0
2008-06-26 11:39:00,1.99637,1.99641,1.99635,1.99635,5600274.0
2008-06-26 11:40:00,1.99631,1.99658,1.99631,1.9965,4772843.0
2008-06-26 11:41:00,1.99647,1.99647,1.99633,1.99638,2220989.0
2008-06-26 11:42:00,1.99625,1.9965,1.99623,1.9965,2301167.0
2008-06-26 11:43:00,1.99658,1.9967,1.99654,1.99667,24768175.0
2008-06-26 11:44:00,1.99667,1.99682,1.99666,1.99682,5465570.0
2008-06-26 11:45:00,1.99695,1.99701,1.9967,1.99695,67981023.0
2008-06-26 11:46:00,1.99706,1.99726,1.99695,1.99695,4404992.0
2008-06-26 11:47:00,1.99702,1.99712,1.99694,1.99694,4889518.0
2008-06-26 11:48:00,1.9969,1.9969,1.99656,1.99656,22340621.0
2008-06-26 11:49:00,1.99659,1.99679,1.9965,1.9965,1846877.0
2008-06-26 11:50:00,1.99647,1.99647,1.9962,1.99644,27482097.0
2008-06-26 11:51:00,1.99659,1.99691,1.99659,1.99691,2954905.0
2008-06-26 11:52:00,1.99707,1.99754,1.99707,1.99739,11366474.0
2008-06-26 11:53:00,1.99733,1.99806,1.99733,1.99806,3358226.0
2008-06-26 11:54:00,1.99803,1.99832,1.99803,1.99823,5885141.0
2008-06-26 11:55:00,1.9981,1.99829,1.9981,1.99815,2968978.0
2008-06-26 11:56:00,1.99813,1.99899,1.99809,1.99899,8081738.0
2008-06-26 11:57:00,1.99908,1.99939,1.99908,1.99936,3092207.0
2008-06-26 11:58:00,1.99946,1.99998,1.99946,1.99998,20839400.0
2008-06-26 11:59:00,2.00008,2.00031,2.00005,2.00031,6109885.0
2008-06-26 12:00:00,2.00026,2.00036,2.00024,2.00025,2450880.0
2008-06-26 12:01:00,1.99993,2.00009,1.99963,2.00009,15403483.0
2008-06-26 12:02:00,2.00029,2.00042,1.99984,2.00042,3311848.0
2008-06-26 12:03:00,2.00033,2.0006,2.00033,2.00034,7195897.0
2008-06-26 12:04:00,2.00039,2.00039,1.99999,1.99999,6638643.0
2008-06-26 12:05:00,1.99991,1.99996,1.99983,1.99994,3577024.0
2008-06-26 12:06:00,2.00005,2.00011,1.99996,2.00011,2939753.0
2008-06-26 12:07:00,2.00002,2.00002,1.99961,1.99996,16799928.0
2008-06-26 12:08:00,1.99989,1.99992,1.99979,1.99992,4307352.0
2008-06-26 12:09:00,2.00001,2.0005,2.00001,2.0005,4059722.0
2008-06-26 12:10:00,2.00053,2.00099,2.00053,2.00099,5562115.0
2008-06-26 12:11:00,2.00101,2.00116,2.00077,2.00077,2336400.0
2008-06-26 12:12:00,2.00069,2.00078,2.00045,2.00052,8490901.0
2008-06-26 12:13:00,2.0004,2.00046,2.00015,2.00015,2580676.0
2008-06-26 12:14:00,2.00021,2.0008,2.00021,2.00072,21560416.0
2008-06-26 12:15:00,2.00069,2.0007,2.00065,2.00068,9320647.0
2008-06-26 12:16:00,2.00059,2.00064,2.00033,2.00064,3563167.0
2008-06-26 12:17:00,2.00081,2.00081,2.00036,2.00036,18870387.0
2008-06-26 12:18:00,2.0002,2.0002,2.00001,2.00001,10975959.0
2008-06-26 12:19:00,2.00008,2.00025,2.00008,2.00015,3061058.0
2008-06-26 12:20:00,2.00024,2.00035,2.00011,2.00035,1914083.0
2008-06-26 12:21:00,2.00034,2.00051,2.00027,2.00051,4934218.0
2008-06-26 12:22:00,2.00052,2.00078,2.00052,2.00078,4557613.0
2008-06-26 12:23:00,2.00082,2.00107,2.0007,2.00106,14515875.0
2008-06-26 12:24:00,2.00109,2.00119,1.99952,2.00092,6397436.0
2008-06-26 12:25:00,2.00098,2.0012,2.00098,2.0012,8874639.0
2008-06-26 12:26:00,2.00131,2.00144,2.00112,2.00112,1724658.0
2008-06-26 12:27:00,2.00106,2.00106,2.00059,2.00059,6377216.0
2008-06-26 12:28:00,2.00072,2.00118,2.00072,2.00118,7349145.0
2008-06-26 12:29:00,2.00109,2.00113,2.00067,2.00067,11482411.0
2008-06-26 12:30:00,2.00073,2.00087,2.00072,2.00072,2425052.0
2008-06-26 12:31:00,2.00063,2.00066,2.00037,2.00049,10208414.0
2008-06-26 12:32:00,2.00065,2.00072,2.00052,2.00072,6264979.0
2008-06-26 12:33:00,2.00069,2.00069,2.00032,2.00032,4363048.0
2008-06-26 12:34:00,2.00042,2.00068,2.00034,2.00068,17327288.0
2008-06-26 12:35:00,2.00043,2.0006,2.00043,2.00056,4419345.0
2008-06-26 12:36:00,2.00054,2.00054,1.99995,1.99995,9094942.0
2008-06-26 12:37:00,2.00027,2.00027,2.00015,2.00015,8189553.0
2008-06-26 12:38:00,2.00022,2.00034,2.0001,2.0001,6626311.0
2008-06-26 12:39:00,2.0002,2.00034,2.0002,2.00027,16760414.0
2008-06-26 12:40:00,2.00043,2.00057,2.00029,2.00048,6181644.0
2008-06-26 12:41:00,2.00041,2.0007,2.00041,2.0007,2593080.0
2008-06-26 12:42:00,2.00071,2.00071,2.00037,2.00037,11177280.0
2008-06-26 12:43:00,2.00014,2.00019,2.00003,2.00019,13832440.0
2008-06-26 12:44:00,2.0004,2.0004,2.00023,2.00028,17472530.0
2008-06-26 12:45:00,2.00016,2.00016,1.99964,1.99964,9762631.0
2008-06-26 12:46:00,1.99968,2.00006,1.99937,2.00006,7582520.0
2008-06-26 12:47:00,1.99988,2.00029,1.99988,2.00029,4848424.0
2008-06-26 12:48:00,2.00023,2.0004,2.00023,2.00031,3494992.0
2008-06-26 12:49:00,2.00033,2.00034,2.00024,2.00026,3666579.0
2008-06-26 12:50:00,2.0003,2.00044,2.00012,2.00012,4462387.0
2008-06-26 12:51:00,2.00014,2.00038,1.99992,1.99992,2959576.0
2008-06-26 12:52:00,1.99984,1.99991,1.99967,1.99967,6340235.0
2008-06-26 12:53:00,1.99963,1.99967,1.99948,1.99966,4192344.0
2008-06-26 12:54:00,1.99951,2.00014,1.99951,2.00014,3322546.0
2008-06-26 12:55:00,2.00041,2.00062,2.00034,2.0006,18980612.0
2008-06-26 12:56:00,2.00086,2.00115,2.00048,2.00115,3725785.0
2008-06-26 12:57:00,2.00113,2.00114,2.00103,2.00113,2054124.0
2008-06-26 12:58:00,2.00102,2.00154,2.00102,2.00154,8528627.0
2008-06-26 12:59:00,2.00154,2.00169,2.00145,2.00169,4804152.0
2008-06-26 13:00:00,2.00173,2.00205,2.0017,2.00188,19912539.0
2008-06-26 13:01:00,2.00163,2.00172,2.00151,2.00151,1636456.0
2008-06-26 13:02:00,2.00152,2.00152,2.00143,2.00147,4372701.0
2008-06-26 13:03:00,2.00153,2.00169,2.00139,2.00163,31693889.0
2008-06-26 13:04:00,2.00174,2.00189,2.00155,2.00155,3509447.0
2008-06-26 13:05:00,2.00162,2.00177,2.00136,2.00167,10863772.0
2008-06-26 13:06:00,2.00157,2.00157,2.00135,2.00135,3939175.0
2008-06-26 13:07:00,2.00127,2.00134,2.00118,2.00118,4468247.0
2008-06-26 13:08:00,2.00111,2.00128,2.00103,2.00106,2833034.0
2008-06-26 13:09:00,2.00107,2.00107,2.00086,2.00093,5223087.0
2008-06-26 13:10:00,2.00095,2.00095,2.00074,2.00084,2523332.0
2008-06-26 13:11:00,2.00083,2.00089,2.00081,2.00089,10446495.0
2008-06-26 13:12:00,2.00087,2.00096,2.00073,2.0009,9273505.0
2008-06-26 13:13:00,2.001,2.00127,2.001,2.00127,4797759.0
2008-06-26 13:14:00,2.00125,2.00142,2.00125,2.00136,2072076.0
2008-06-26 13:15:00,2.00136,2.00163,2.00136,2.00162,1469721.0
2008-06-26 13:16:00,2.0015,2.0015,2.00125,2.00132,16699837.0
2008-06-26 13:17:00,2.00126,2.00126,2.00102,2.00102,3728599.0
2008-06-26 13:18:00,2.00086,2.00094,2.00086,2.0009,3524467.0
2008-06-26 13:19:00,2.00097,2.001,2.00087,2.00091,15755055.0
2008-06-26 13:20:00,2.00095,2.00102,2.00085,2.00086,4362287.0
2008-06-26 13:21:00,2.0008,2.0008,2.00063,2.00067,4386120.0
2008-06-26 13:22:00,2.00055,2.00055,2.00033,2.00033,21765519.0
2008-06-26 13:23:00,2.00028,2.00037,2.00018,2.00019,11868021.0
2008-06-26 13:24:00,2.00025,2.00025,2.00006,2.00007,4943044.0
2008-06-26 13:25:00,2.0002,2.00032,2.00017,2.00017,10824127.0
2008-06-26 13:26:00,2.0003,2.00054,2.0003,2.00044,1311819.0
2008-06-26 13:27:00,2.0005,2.00068,2.00044,2.00068,3306042.0
2008-06-26 13:28:00,2.00076,2.00078,2.00063,2.00074,12489994.0
2008-06-26 13:29:00,2.00059,2.00077,2.00059,2.00077,6112739.0
2008-06-26 13:30:00,2.00085,2.0011,2.00081,2.00103,677549.0
2008-06-26 13:31:00,2.001,2.00114,2.00098,2.00114,8773932.0
2008-06-26 13:32:00,2.00116,2.00156,2.0011,2.00156,4401688.0
2008-06-26 13:33:00,2.00172,2.00187,2.00147,2.00147,15717107.0
2008-06-26 13:34:00,2.00154,2.00165,2.00138,2.00165,36245464.0
2008-06-26 13:35:00,2.00172,2.00178,2.00162,2.00178,5475673.0
2008-06-26 13:36:00,2.00187,2.00195,2.00178,2.00184,9305574.0
2008-06-26 13:37:00,2.00188,2.00207,2.00186,2.00186,22147073.0
2008-06-26 13:38:00,2.00191,2.00191,2.00162,2.00162,5824126.0
2008-06-26 13:39:00,2.00153,2.00153,2.00134,2.00134,2976111.0
2008-06-26 13:40:00,2.00137,2.00137,2.00089,2.00121,20210693.0
2008-06-26 13:41:00,2.00133,2.00135,2.00092,2.00128,2254819.0
2008-06-26 13:42:00,2.00134,2.00196,2.00134,2.00196,13572821.0
2008-06-26 13:43:00,2.00201,2.00264,2.00201,2.00259,5552735.0
2008-06-26 13:44:00,2.00267,2.00293,2.00267,2.00291,10404350.0
2008-06-26 13:45:00,2.00279,2.00323,2.00279,2.00323,8276469.0
2008-06-26 13:46:00,2.00311,2.00341,2.00311,2.00341,3486667.0
2008-06-26 13:47:00,2.00333,2.00403,2.00333,2.00403,11284377.0
2008-06-26 13:48:00,2.00406,2.00406,2.00361,2.00368,15817037.0
2008-06-26 13:49:00,2.00373,2.00373,2.00346,2.0035,2342912.0
2008-06-26 13:50:00,2.0035,2.00359,2.00338,2.00359,10074319.0
2008-06-26 13:51:00,2.00365,2.00391,2.00358,2.00391,3034358.0
2008-06-26 13:52:00,2.00397,2.00429,2.00397,2.00409,11963750.0
2008-06-26 13:53:00,2.00414,2.00429,2.00409,2.00409,1858920.0
2008-06-26 13:54:00,2.00409,2.00429,2.00391,2.00429,2348941.0
2008-06-26 13:55:00,2.00431,2.00438,2.00431,2.00436,3867633.0
2008-06-26 13:56:00,2.0043,2.00443,2.0043,2.00438,8932713.0
2008-06-26 13:57:00,2.00452,2.00468,2.00451,2.00468,2879782.0
2008-06-26 13:58:00,2.00472,2.00487,2.00472,2.00479,11859972.0
2008-06-26 13:59:00,2.00479,2.00488,2.00477,2.00481,1072005.0
2008-06-26 14:00:00,2.00498,2.00546,2.00498,2.00546,10153174.0
2008-06-26 14:01:00,2.00553,2.00594,2.00553,2.00594,1268017.0
2008-06-26 14:02:00,2.00588,2.00609,2.00587,2.00603,4624336.0
2008-06-26 14:03:00,2.00604,2.00617,2.00588,2.00588,4871893.0
2008-06-26 14:04:00,2.00593,2.00593,2.00561,2.00562,5023374.0
2008-06-26 14:05:00,2.00553,2.00553,2.00518,2.0055,9179300.0
2008-06-26 14:06:00,2.00564,2.00574,2.00549,2.00549,4096673.0
2008-06-26 14:07:00,2.00545,2.00557,2.00407,2.00552,3340009.0
2008-06-26 14:08:00,2.00565,2.00574,2.00543,2.00543,8914165.0
2008-06-26 14:09:00,2.00551,2.00596,2.00551,2.00596,3032691.0
2008-06-26 14:10:00,2.006,2.00616,2.00599,2.00606,6654405.0
2008-06-26 14:11:00,2.00611,2.00651,2.00611,2.00651,2296474.0
2008-06-26 14:12:00,2.00654,2.00696,2.00654,2.00696,5618840.0
2008-06-26 14:13:00,2.0072,2.00739,2.0072,2.00729,3383855.0
2008-06-26 14:14:00,2.0073,2.0073,2.00697,2.00697,12508696.0
2008-06-26 14:15:00,2.00698,2.00702,2.00694,2.00701,3721952.0
2008-06-26 14:16:00,2.00698,2.00698,2.00682,2.00684,175202838.0
2008-06-26 14:17:00,2.0067,2.00692,2.0067,2.0069,20027557.0
2008-06-26 14:18:00,2.00684,2.00697,2.0068,2.00697,2619380.0
2008-06-26 14:19:00,2.00699,2.00732,2.00699,2.00732,8281622.0
2008-06-26 14:20:00,2.00748,2.00784,2.00711,2.00784,5388635.0
2008-06-26 14:21:00,2.00774,2.00774,2.00757,2.00766,6232356.0
2008-06-26 14:22:00,2.00763,2.00763,2.00745,2.00748,11238266.0
2008-06-26 14:23:00,2.00761,2.00826,2.00761,2.00826,29616079.0
2008-06-26 14:24:00,2.00837,2.00889,2.00837,2.00846,10378524.0
2008-06-26 14:25:00,2.00825,2.00825,2.00779,2.00781,5709841.0
2008-06-26 14:26:00,2.00786,2.00833,2.00768,2.00833,7033990.0
2008-06-26 14:27:00,2.00833,2.00857,2.00829,2.00857,20884582.0
2008-06-26 14:28:00,2.0085,2.00878,2.00839,2.00867,8033532.0
2008-06-26 14:29:00,2.00845,2.00914,2.00845,2.00894,11151902.0
2008-06-26 14:30:00,2.00877,2.00882,2.00854,2.00862,15416969.0
2008-06-26 14:31:00,2.00864,2.00893,2.00859,2.00882,13846991.0
2008-06-26 14:32:00,2.00891,2.00921,2.00891,2.00921,2876401.0
2008-06-26 14:33:00,2.00924,2.00939,2.00892,2.00939,3608655.0
2008-06-26 14:34:00,2.00942,2.00973,2.00942,2.00945,7488165.0
2008-06-26 14:35:00,2.00936,2.00936,2.00913,2.00921,2784193.0
2008-06-26 14:36:00,2.00926,2.00926,2.00861,2.00888,14044882.0
2008-06-26 14:37:00,2.00872,2.00899,2.00869,2.00894,6862274.0
2008-06-26 14:38:00,2.00872,2.00892,2.00872,2.00872,37486029.0
2008-06-26 14:39:00,2.00844,2.00876,2.00844,2.00864,3073287.0
2008-06-26 14:40:00,2.00865,2.00885,2.00865,2.00885,10309939.0
2008-06-26 14:41:00,2.00895,2.00905,2.00884,2.00884,3159582.0
2008-06-26 14:42:00,2.00877,2.00877,2.00828,2.00867,2304434.0
2008-06-26 14:43:00,2.0087,2.00895,2.0087,2.0087,2068069.0
2008-06-26 14:44:00,2.00867,2.00867,2.00815,2.00815,15803857.0
2008-06-26 14:45:00,2.00812,2.00824,2.00791,2.00795,5443672.0
2008-06-26 14:46:00,2.00794,2.00794,2.00761,2.00761,21194126.0
2008-06-26 14:47:00,2.00756,2.00773,2.00756,2.00773,9499054.0
2008-06-26 14:48:00,2.00776,2.00776,2.00734,2.00743,3778085.0
2008-06-26 14:49:00,2.00753,2.00764,2.00753,2.00754,4866319.0
2008-06-26 14:50:00,2.00751,2.00751,2.00703,2.00703,6896455.0
2008-06-26 14:51:00,2.00697,2.00713,2.00691,2.00695,4519019.0
2008-06-26 14:52:00,2.00708,2.00708,2.0069,2.0069,7418266.0
2008-06-26 14:53:00,2.00696,2.00699,2.00654,2.00654,3452106.0
2008-06-26 14:54:00,2.0064,2.0064,2.00614,2.00622,2402438.0
2008-06-26 14:55:00,2.00625,2.00637,2.00615,2.00617,4657086.0
2008-06-26 14:56:00,2.00633,2.00639,2.00605,2.00605,2044592.0
2008-06-26 14:57:00,2.00646,2.00661,2.00646,2.00651,38266110.0
2008-06-26 14:58:00,2.00664,2.00687,2.00664,2.00687,24443719.0
2008-06-26 14:59:00,2.00691,2.00714,2.00691,2.00714,6241729.0
2008-06-26 15:00:00,2.00697,2.0074,2.00697,2.00702,6596859.0
2008-06-26 15:01:00,2.00677,2.00688,2.0066,2.00668,4814291.0
2008-06-26 15:02:00,2.00659,2.00659,2.00576,2.00576,12966565.0
2008-06-26 15:03:00,2.00552,2.00661,2.00552,2.00661,1748577.0
2008-06-26 15:04:00,2.0066,2.00667,2.00657,2.00657,5767634.0
2008-06-26 15:05:00,2.00637,2.00643,2.00626,2.00628,9636119.0
2008-06-26 15:06:00,2.00637,2.00645,2.00607,2.00635,6797295.0
2008-06-26 15:07:00,2.00646,2.00673,2.00646,2.00673,15709999.0
2008-06-26 15:08:00,2.00678,2.00703,2.00677,2.00703,11894327.0
2008-06-26 15:09:00,2.00703,2.00717,2.00701,2.00716,17679293.0
2008-06-26 15:10:00,2.00717,2.00717,2.00696,2.00696,24916498.0
2008-06-26 15:11:00,2.00693,2.00693,2.00653,2.00653,7599338.0
2008-06-26 15:12:00,2.00607,2.00647,2.00593,2.00593,8718630.0
2008-06-26 15:13:00,2.00583,2.00595,2.00573,2.00588,2511281.0
2008-06-26 15:14:00,2.00598,2.00604,2.00549,2.00549,901364.0
2008-06-26 15:15:00,2.00549,2.00562,2.0054,2.00541,2312526.0
2008-06-26 15:16:00,2.00546,2.00553,2.0054,2.00553,4340462.0
2008-06-26 15:17:00,2.00566,2.00584,2.00566,2.00577,6873031.0
2008-06-26 15:18:00,2.0057,2.0057,2.0054,2.00544,5820159.0
2008-06-26 15:19:00,2.00556,2.00576,2.00552,2.0057,16788878.0
2008-06-26 15:20:00,2.00558,2.00558,2.00543,2.0055,3903174.0
2008-06-26 15:21:00,2.00551,2.00551,2.00536,2.00543,1139932.0
2008-06-26 15:22:00,2.00543,2.00552,2.00543,2.00543,2020517.0
2008-06-26 15:23:00,2.00542,2.00563,2.00542,2.00563,3072433.0
2008-06-26 15:24:00,2.00558,2.00562,2.00547,2.00558,2617748.0
2008-06-26 15:25:00,2.00542,2.00542,2.00513,2.00513,14242129.0
2008-06-26 15:26:00,2.00498,2.00518,2.00495,2.00518,13395174.0
2008-06-26 15:27:00,2.00522,2.00535,2.00512,2.00512,2297020.0
2008-06-26 15:28:00,2.00513,2.0052,2.00484,2.00484,20463152.0
2008-06-26 15:29:00,2.0047,2.0047,2.00452,2.00454,4153684.0
2008-06-26 15:30:00,2.00448,2.00465,2.00439,2.00465,3251835.0
2008-06-26 15:31:00,2.00462,2.00462,2.00416,2.00443,7163499.0
2008-06-26 15:32:00,2.00461,2.0047,2.00445,2.00445,20569270.0
2008-06-26 15:33:00,2.00439,2.00463,2.0043,2.00463,6150934.0
2008-06-26 15:34:00,2.00467,2.005,2.00462,2.005,4601550.0
2008-06-26 15:35:00,2.00502,2.00502,2.00463,2.00463,19681347.0
2008-06-26 15:36:00,2.00467,2.00496,2.0046,2.00494,2548896.0
2008-06-26 15:37:00,2.00499,2.00512,2.00493,2.005,15440705.0
2008-06-26 15:38:00,2.00503,2.00515,2.00491,2.0051,13613915.0
2008-06-26 15:39:00,2.00507,2.00507,2.00484,2.00484,4843568.0
2008-06-26 15:40:00,2.0048,2.00493,2.0048,2.00482,20301234.0
2008-06-26 15:41:00,2.00491,2.00525,2.00491,2.00525,975490.0
2008-06-26 15:42:00,2.00545,2.00587,2.00545,2.00587,26898192.0
2008-06-26 15:43:00,2.00575,2.00615,2.00567,2.00615,10207382.0
2008-06-26 15:44:00,2.00607,2.00636,2.00607,2.00636,3652892.0
2008-06-26 15:45:00,2.00644,2.00644,2.00581,2.00581,2775464.0
2008-06-26 15:46:00,2.00572,2.0059,2.00565,2.0059,2253700.0
2008-06-26 15:47:00,2.00574,2.00596,2.00571,2.00571,8059257.0
2008-06-26 15:48:00,2.00568,2.0057,2.00564,2.00566,8000536.0
2008-06-26 15:49:00,2.00561,2.00562,2.00536,2.00552,7801247.0
2008-06-26 15:50:00,2.00545,2.00559,2.00542,2.00557,1644469.0
2008-06-26 15:51:00,2.00556,2.00572,2.00533,2.00535,5594301.0
2008-06-26 15:52:00,2.00524,2.00529,2.00507,2.00514,2854758.0
2008-06-26 15:53:00,2.0052,2.00533,2.00516,2.00521,13675274.0
2008-06-26 15:54:00,2.00546,2.00578,2.00546,2.00578,3635034.0
2008-06-26 15:55:00,2.00587,2.00595,2.0056,2.00586,3948048.0
2008-06-26 15:56:00,2.00587,2.00596,2.00587,2.00591,8882338.0
2008-06-26 15:57:00,2.00604,2.00614,2.00599,2.00605,7387698.0
2008-06-26 15:58:00,2.00607,2.00641,2.00475,2.00641,1725216.0
2008-06-26 15:59:00,2.00644,2.00662,2.00628,2.00655,12531009.0
2008-06-26 16:00:00,2.00675,2.00711,2.00675,2.00701,13194861.0
2008-06-26 16:01:00,2.00694,2.00694,2.00673,2.00673,1575409.0
2008-06-26 16:02:00,2.0067,2.00694,2.0067,2.00694,2702918.0
2008-06-26 16:03:00,2.00683,2.00683,2.00649,2.00669,13450591.0
2008-06-26 16:04:00,2.00655,2.00667,2.00629,2.00629,15767602.0
2008-06-26 16:05:00,2.00599,2.00613,2.00581,2.00613,17404707.0
2008-06-26 16:06:00,2.00604,2.00604,2.00561,2.00561,5657790.0
2008-06-26 16:07:00,2.00567,2.00603,2.00567,2.00603,6188113.0
2008-06-26 16:08:00,2.00594,2.00594,2.00541,2.00541,10220347.0
2008-06-26 16:09:00,2.00534,2.00545,2.00534,2.00545,3760790.0
2008-06-26 16:10:00,2.00558,2.0058,2.00545,2.00545,2223029.0
2008-06-26 16:11:00,2.00543,2.00556,2.00532,2.0054,26720307.0
2008-06-26 16:12:00,2.00533,2.00544,2.00517,2.00544,15285437.0
2008-06-26 16:13:00,2.00524,2.00532,2.00497,2.00505,7856874.0
2008-06-26 16:14:00,2.00512,2.00517,2.00498,2.00508,5540024.0
2008-06-26 16:15:00,2.00512,2.0053,2.0051,2.00524,4732868.0
2008-06-26 16:16:00,2.00519,2.00534,2.00516,2.00534,1719430.0
2008-06-26 16:17:00,2.00531,2.00531,2.00492,2.00513,5799947.0
2008-06-26 16:18:00,2.00517,2.00541,2.00508,2.00541,3658244.0
2008-06-26 16:19:00,2.00555,2.00568,2.0055,2.00551,3795785.0
2008-06-26 16:20:00,2.0057,2.00589,2.00563,2.00589,5446179.0
2008-06-26 16:21:00,2.00599,2.00608,2.00594,2.00608,4387270.0
2008-06-26 16:22:00,2.00582,2.00585,2.00552,2.00559,7410847.0
2008-06-26 16:23:00,2.00558,2.0056,2.00529,2.00555,13530599.0
2008-06-26 16:24:00,2.00564,2.00576,2.00545,2.00545,4306882.0
2008-06-26 16:25:00,2.00539,2.00574,2.00533,2.00568,12484954.0
2008-06-26 16:26:00,2.00556,2.00563,2.00525,2.00563,4397794.0
2008-06-26 16:27:00,2.00569,2.00587,2.00569,2.00585,4476257.0
2008-06-26 16:28:00,2.00574,2.00574,2.00524,2.00528,11678963.0
2008-06-26 16:29:00,2.00519,2.00538,2.00509,2.00538,1614332.0
2008-06-26 16:30:00,2.00539,2.0054,2.00486,2.00525,21369316.0
2008-06-26 16:31:00,2.00508,2.00512,2.00497,2.00497,7788227.0
2008-06-26 16:32:00,2.00492,2.00493,2.00479,2.00484,3854581.0
2008-06-26 16:33:00,2.00478,2.00485,2.00464,2.00466,6335746.0
2008-06-26 16:34:00,2.00465,2.00466,2.00451,2.00454,9572813.0
2008-06-26 16:35:00,2.00447,2.00473,2.00423,2.0047,1986882.0
2008-06-26 16:36:00,2.00481,2.00491,2.0048,2.00489,2797841.0
2008-06-26 16:37:00,2.00475,2.00475,2.00426,2.00426,6976858.0
2008-06-26 16:38:00,2.00432,2.00464,2.00411,2.00464,3849010.0
2008-06-26 16:39:00,2.00452,2.00462,2.00425,2.00433,11227268.0
2008-06-26 16:40:00,2.00428,2.0043,2.00398,2.00398,5179299.0
2008-06-26 16:41:00,2.00385,2.00428,2.00385,2.00428,14438657.0
2008-06-26 16:42:00,2.00431,2.00449,2.00428,2.00442,6527615.0
2008-06-26 16:43:00,2.00452,2.00452,2.00423,2.00434,7501099.0
2008-06-26 16:44:00,2.00428,2.00428,2.00409,2.00417,7542699.0
2008-06-26 16:45:00,2.00422,2.00446,2.00422,2.00427,4720586.0
2008-06-26 16:46:00,2.00434,2.00434,2.00412,2.00415,3398447.0
2008-06-26 16:47:00,2.00411,2.00411,2.00378,2.00378,2770913.0
2008-06-26 16:48:00,2.0038,2.0038,2.00351,2.00365,2100426.0
2008-06-26 16:49:00,2.00385,2.00422,2.00385,2.00405,1640719.0
2008-06-26 16:50:00,2.00414,2.00456,2.0041,2.00456,2789222.0
2008-06-26 16:51:00,2.00462,2.00489,2.00462,2.00489,7814976.0
2008-06-26 16:52:00,2.00487,2.00508,2.00487,2.00501,8547770.0
2008-06-26 16:53:00,2.00487,2.00491,2.00432,2.00491,993574.0
2008-06-26 16:54:00,2.00499,2.00504,2.00488,2.00501,11096803.0
2008-06-26 16:55:00,2.00511,2.00533,2.00511,2.00518,3634154.0
2008-06-26 16:56:00,2.00492,2.00502,2.00483,2.00487,3720818.0
2008-06-26 16:57:00,2.00485,2.00519,2.00485,2.00512,1946555.0
2008-06-26 16:58:00,2.00521,2.00527,2.00508,2.00523,5031753.0
2008-06-26 16:59:00,2.00539,2.00566,2.00522,2.00546,5305427.0
2008-06-26 17:00:00,2.00555,2.00604,2.00552,2.00604,1119518.0
2008-06-26 17:01:00,2.00612,2.00662,2.00612,2.00662,3553903.0
2008-06-26 17:02:00,2.0067,2.00719,2.0067,2.00719,7225958.0
2008-06-26 17:03:00,2.00728,2.00797,2.00725,2.00797,16919183.0
2008-06-26 17:04:00,2.00807,2.00887,2.00807,2.00887,1886549.0
2008-06-26 17:05:00,2.00906,2.00915,2.00878,2.00896,8863902.0
2008-06-26 17:06:00,2.00891,2.00897,2.00875,2.00897,5016593.0
2008-06-26 17:07:00,2.00899,2.00953,2.00899,2.00953,3781922.0
2008-06-26 17:08:00,2.00972,2.00985,2.00923,2.00923,9415546.0
2008-06-26 17:09:00,2.0092,2.0092,2.00886,2.00886,8908692.0
2008-06-26 17:10:00,2.00866,2.00866,2.00836,2.00836,12029533.0
2008-06-26 17:11:00,2.00819,2.00819,2.00797,2.00803,2628512.0
2008-06-26 17:12:00,2.00818,2.00855,2.00818,2.00855,10293206.0
2008-06-26 17:13:00,2.00877,2.009,2.00859,2.009,3089309.0
2008-06-26 17:14:00,2.00915,2.00969,2.00915,2.00969,3441869.0
2008-06-26 17:15:00,2.00974,2.00995,2.00953,2.00953,28420396.0
2008-06-26 17:16:00,2.00962,2.00964,2.0095,2.00955,5859661.0
2008-06-26 17:17:00,2.00965,2.00966,2.00945,2.00966,2951265.0
2008-06-26 17:18:00,2.00977,2.00988,2.00951,2.00951,6138963.0
2008-06-26 17:19:00,2.00937,2.0094,2.00883,2.00894,1029431.0
2008-06-26 17:20:00,2.00898,2.00907,2.00888,2.00899,2602526.0
2008-06-26 17:21:00,2.00884,2.00884,2.00851,2.00851,1800562.0
2008-06-26 17:22:00,2.0087,2.00891,2.00868,2.00885,3412755.0
2008-06-26 17:23:00,2.00874,2.00874,2.00857,2.00868,9310891.0
2008-06-26 17:24:00,2.00885,2.00919,2.00885,2.00897,1736845.0
2008-06-26 17:25:00,2.00886,2.00898,2.00876,2.00898,8629571.0
2008-06-26 17:26:00,2.00909,2.00909,2.00886,2.00886,3861224.0
2008-06-26 17:27:00,2.00882,2.00899,2.00881,2.00888,3286137.0
2008-06-26 17:28:00,2.00879,2.00879,2.00809,2.00809,3701603.0
2008-06-26 17:29:00,2.00819,2.00824,2.0077,2.0077,9053392.0
2008-06-26 17:30:00,2.00769,2.00769,2.00754,2.00765,6100489.0
2008-06-26 17:31:00,2.00777,2.00839,2.00777,2.00839,27481707.0
2008-06-26 17:32:00,2.00849,2.00849,2.00802,2.00807,2711103.0
2008-06-26 17:33:00,2.008,2.00802,2.00782,2.00802,2879453.0
2008-06-26 17:34:00,2.00804,2.00804,2.00786,2.0079,6946005.0
2008-06-26 17:35:00,2.00784,2.00797,2.00783,2.00783,8047078.0
2008-06-26 17:36:00,2.00796,2.00821,2.00796,2.00821,8490626.0
2008-06-26 17:37:00,2.00826,2.00865,2.00826,2.00865,4328728.0
2008-06-26 17:38:00,2.00866,2.00905,2.00866,2.00905,4125308.0
2008-06-26 17:39:00,2.0092,2.00963,2.0092,2.00951,5173465.0
2008-06-26 17:40:00,2.00953,2.00989,2.00951,2.00989,4544788.0
2008-06-26 17:41:00,2.01003,2.01029,2.01003,2.01012,4562715.0
2008-06-26 17:42:00,2.01009,2.01011,2.00967,2.00972,20461002.0
2008-06-26 17:43:00,2.00973,2.01013,2.00963,2.01013,7964565.0
2008-06-26 17:44:00,2.00985,2.01038,2.00985,2.01028,3514225.0
2008-06-26 17:45:00,2.01037,2.01037,2.00987,2.00987,2769176.0
2008-06-26 17:46:00,2.01001,2.01001,2.0099,2.00992,2889773.0
2008-06-26 17:47:00,2.00987,2.00997,2.00975,2.00986,39762766.0
2008-06-26 17:48:00,2.00988,2.00993,2.00986,2.00993,1315718.0
2008-06-26 17:49:00,2.00984,2.00984,2.00952,2.00952,55869586.0
2008-06-26 17:50:00,2.0095,2.0095,2.00915,2.00915,5546581.0
2008-06-26 17:51:00,2.00899,2.00939,2.00899,2.00939,21506760.0
2008-06-26 17:52:00,2.00939,2.00941,2.00914,2.00914,13586412.0
2008-06-26 17:53:00,2.00923,2.00938,2.00919,2.00926,6973942.0
2008-06-26 17:54:00,2.00931,2.00955,2.00931,2.00935,24458846.0
2008-06-26 17:55:00,2.00928,2.00937,2.00908,2.00912,1951095.0
2008-06-26 17:56:00,2.00913,2.00944,2.00913,2.00936,11613482.0
2008-06-26 17:57:00,2.00938,2.00953,2.00925,2.0093,3292018.0
2008-06-26 17:58:00,2.00926,2.00927,2.00903,2.00904,5965742.0
2008-06-26 17:59:00,2.00913,2.00934,2.00913,2.00932,13533002.0
2008-06-26 18:00:00,2.00935,2.00957,2.00935,2.00957,3905496.0
2008-06-26 18:01:00,2.00945,2.00974,2.00945,2.00971,2473651.0
2008-06-26 18:02:00,2.00979,2.01003,2.0097,2.01003,7225817.0
2008-06-26 18:03:00,2.01001,2.01021,2.01001,2.01021,10973220.0
2008-06-26 18:04:00,2.01008,2.01059,2.01008,2.01059,5866515.0
2008-06-26 18:05:00,2.01052,2.0107,2.01052,2.0107,8081209.0
2008-06-26 18:06:00,2.01059,2.01059,2.01036,2.01044,4537638.0
2008-06-26 18:07:00,2.01051,2.01066,2.0104,2.01066,8550813.0
2008-06-26 18:08:00,2.01078,2.01084,2.01068,2.01077,6946269.0
2008-06-26 18:09:00,2.0107,2.0108,2.01057,2.0108,10711000.0
2008-06-26 18:10:00,2.01079,2.0108,2.01057,2.01057,10967482.0
2008-06-26 18:11:00,2.01067,2.01076,2.01045,2.01045,4264501.0
2008-06-26 18:12:00,2.01059,2.0107,2.01059,2.01063,9210551.0
2008-06-26 18:13:00,2.0107,2.01082,2.0106,2.01073,6010186.0
2008-06-26 18:14:00,2.01071,2.0108,2.01054,2.01054,6617753.0
2008-06-26 18:15:00,2.01077,2.01077,2.01058,2.01058,2798072.0
2008-06-26 18:16:00,2.01048,2.01053,2.01043,2.01053,10180352.0
2008-06-26 18:17:00,2.01059,2.01081,2.01057,2.01074,1702431.0
2008-06-26 18:18:00,2.0107,2.0107,2.01052,2.01054,10114037.0
2008-06-26 18:19:00,2.01033,2.01033,2.01015,2.01015,1426743.0
2008-06-26 18:20:00,2.01024,2.01041,2.01024,2.01041,7257733.0
2008-06-26 18:21:00,2.01042,2.01046,2.01021,2.01024,24864448.0
2008-06-26 18:22:00,2.01028,2.01038,2.01019,2.01029,2543511.0
2008-06-26 18:23:00,2.01026,2.01026,2.01002,2.01002,8067898.0
2008-06-26 18:24:00,2.00965,2.00975,2.0096,2.0096,1433935.0
2008-06-26 18:25:00,2.00952,2.00956,2.00938,2.00956,3843734.0
2008-06-26 18:26:00,2.00948,2.00949,2.00938,2.00938,23939075.0
2008-06-26 18:27:00,2.00943,2.0095,2.00934,2.0094,4074389.0
2008-06-26 18:28:00,2.00951,2.00967,2.00951,2.00958,4285043.0
2008-06-26 18:29:00,2.0097,2.0097,2.00942,2.00942,20735759.0
2008-06-26 18:30:00,2.00949,2.0097,2.00946,2.0097,5800381.0
2008-06-26 18:31:00,2.00969,2.0098,2.00965,2.0098,4625619.0
2008-06-26 18:32:00,2.00982,2.00991,2.0098,2.0099,6554402.0
2008-06-26 18:33:00,2.01003,2.01017,2.00995,2.01017,10948552.0
2008-06-26 18:34:00,2.01024,2.01034,2.01024,2.01034,5098716.0
2008-06-26 18:35:00,2.0103,2.01034,2.01019,2.01027,5653823.0
2008-06-26 18:36:00,2.01026,2.01038,2.01019,2.01038,5272438.0
2008-06-26 18:37:00,2.01042,2.01053,2.0104,2.0104,3844846.0
2008-06-26 18:38:00,2.01021,2.01021,2.00963,2.00963,8066768.0
2008-06-26 18:39:00,2.00952,2.00952,2.0092,2.00935,3531909.0
2008-06-26 18:40:00,2.00926,2.00926,2.00873,2.00873,4307498.0
2008-06-26 18:41:00,2.00855,2.00857,2.00845,2.00845,2562464.0
2008-06-26 18:42:00,2.00855,2.00856,2.00848,2.00856,4245199.0
2008-06-26 18:43:00,2.00868,2.00881,2.00866,2.00879,5374163.0
2008-06-26 18:44:00,2.00878,2.00889,2.00845,2.00845,9737489.0
2008-06-26 18:45:00,2.00835,2.00837,2.00822,2.00822,10059305.0
2008-06-26 18:46:00,2.00825,2.00845,2.00815,2.00845,15494651.0
2008-06-26 18:47:00,2.00838,2.00867,2.00838,2.00861,63329600.0
2008-06-26 18:48:00,2.00867,2.00881,2.0086,2.0086,7895842.0
2008-06-26 18:49:00,2.00851,2.00851,2.00827,2.0083,8022522.0
2008-06-26 18:50:00,2.00814,2.00817,2.00792,2.00792,7418728.0
2008-06-26 18:51:00,2.00779,2.00781,2.00741,2.00781,3744430.0
2008-06-26 18:52:00,2.00786,2.00802,2.00779,2.00779,10685552.0
2008-06-26 18:53:00,2.00777,2.00777,2.00751,2.00776,3214658.0
2008-06-26 18:54:00,2.0078,2.00818,2.0078,2.00818,3176846.0
2008-06-26 18:55:00,2.00825,2.00837,2.0079,2.0082,4284795.0
2008-06-26 18:56:00,2.00826,2.00843,2.00818,2.0082,15334274.0
2008-06-26 18:57:00,2.00819,2.00826,2.0081,2.0082,20245064.0
2008-06-26 18:58:00,2.00822,2.00837,2.008,2.008,5837808.0
2008-06-26 18:59:00,2.0085,2.00878,2.00846,2.00878,22773870.0
2008-06-26 19:00:00,2.00887,2.0091,2.00887,2.0091,1777167.0
2008-06-26 19:01:00,2.00901,2.00915,2.0089,2.00915,1382234.0
2008-06-26 19:02:00,2.00931,2.00943,2.00919,2.00934,2640200.0
2008-06-26 19:03:00,2.00953,2.00953,2.00931,2.00944,907904.0
2008-06-26 19:04:00,2.00926,2.00926,2.00877,2.00877,2781995.0
2008-06-26 19:05:00,2.00868,2.00882,2.00834,2.00882,3541708.0
2008-06-26 19:06:00,2.0088,2.00898,2.00875,2.00894,4848307.0
2008-06-26 19:07:00,2.00879,2.00879,2.00858,2.00874,20859524.0
2008-06-26 19:08:00,2.00867,2.00867,2.00801,2.00801,5811417.0
2008-06-26 19:09:00,2.00812,2.00832,2.00812,2.00832,21806697.0
2008-06-26 19:10:00,2.00846,2.00879,2.00846,2.00879,11589384.0
2008-06-26 19:11:00,2.00883,2.00908,2.0088,2.00898,8550033.0
2008-06-26 19:12:00,2.00911,2.00928,2.00911,2.00926,7194419.0
2008-06-26 19:13:00,2.00934,2.00954,2.00932,2.00944,26667211.0
2008-06-26 19:14:00,2.0093,2.0093,2.00896,2.00914,5558511.0
2008-06-26 19:15:00,2.00906,2.00906,2.0088,2.00899,7159945.0
2008-06-26 19:16:00,2.00902,2.00914,2.00893,2.00895,1524308.0
2008-06-26 19:17:00,2.00887,2.00887,2.00862,2.00875,6590338.0
2008-06-26 19:18:00,2.0087,2.00881,2.00865,2.00865,5632978.0
2008-06-26 19:19:00,2.0087,2.00906,2.0087,2.00887,10431802.0
2008-06-26 19:20:00,2.00886,2.00897,2.00851,2.00883,13311050.0
2008-06-26 19:21:00,2.00892,2.00908,2.00892,2.00908,5420765.0
2008-06-26 19:22:00,2.00916,2.00922,2.00868,2.00919,8387067.0
2008-06-26 19:23:00,2.00918,2.00921,2.00906,2.00921,36637377.0
2008-06-26 19:24:00,2.00917,2.00917,2.00896,2.00902,3336862.0
2008-06-26 19:25:00,2.009,2.00923,2.00881,2.00881,10585042.0
2008-06-26 19:26:00,2.00893,2.00946,2.00893,2.00946,14579425.0
2008-06-26 19:27:00,2.00943,2.00943,2.00885,2.00885,9332003.0
2008-06-26 19:28:00,2.00873,2.0088,2.00859,2.00876,6795410.0
2008-06-26 19:29:00,2.00868,2.00868,2.00828,2.00828,9351036.0
2008-06-26 19:30:00,2.00831,2.0085,2.0083,2.0083,5212563.0
2008-06-26 19:31:00,2.00828,2.00833,2.00822,2.00833,9176820.0
2008-06-26 19:32:00,2.00822,2.00822,2.00761,2.00761,5524820.0
2008-06-26 19:33:00,2.00767,2.00798,2.00767,2.00798,6747681.0
2008-06-26 19:34:00,2.00798,2.00798,2.00771,2.00771,14308320.0
2008-06-26 19:35:00,2.00794,2.00794,2.00777,2.00779,3944883.0
2008-06-26 19:36:00,2.00779,2.0079,2.00775,2.00785,6480175.0
2008-06-26 19:37:00,2.00804,2.00851,2.00804,2.00851,3932632.0
2008-06-26 19:38:00,2.00858,2.00867,2.0083,2.00867,7197080.0
2008-06-26 19:39:00,2.00882,2.00913,2.00882,2.00901,3779630.0
2008-06-26 19:40:00,2.0089,2.0089,2.00864,2.0088,5630801.0
2008-06-26 19:41:00,2.00871,2.00908,2.00871,2.00908,5878413.0
2008-06-26 19:42:00,2.0089,2.00932,2.0089,2.00932,3325698.0
2008-06-26 19:43:00,2.00936,2.00991,2.00934,2.00991,14328620.0
2008-06-26 19:44:00,2.01004,2.01007,2.00996,2.01007,12836741.0
2008-06-26 19:45:00,2.01005,2.01027,2.01005,2.01027,3143617.0
2008-06-26 19:46:00,2.0104,2.01051,2.0104,2.01041,7038935.0
2008-06-26 19:47:00,2.01035,2.01036,2.01023,2.01036,7307059.0
2008-06-26 19:48:00,2.01055,2.01083,2.01055,2.01057,4308544.0
2008-06-26 19:49:00,2.01052,2.01053,2.01034,2.01034,9506696.0
2008-06-26 19:50:00,2.01036,2.01036,2.00997,2.01006,2905475.0
2008-06-26 19:51:00,2.01,2.01003,2.00988,2.00988,4720005.0
2008-06-26 19:52:00,2.00985,2.00985,2.00961,2.00961,1201362.0
2008-06-26 19:53:00,2.00957,2.00961,2.00935,2.00935,20572483.0
2008-06-26 19:54:00,2.00935,2.00935,2.00884,2.009,7860578.0
2008-06-26 19:55:00,2.00894,2.00898,2.00888,2.00898,9223593.0
2008-06-26 19:56:00,2.00908,2.00916,2.00896,2.00913,19080097.0
2008-06-26 19:57:00,2.00928,2.00948,2.00928,2.00946,11692270.0
2008-06-26 19:58:00,2.00958,2.00979,2.00949,2.00979,4085379.0
2008-06-26 19:59:00,2.00979,2.00996,2.00979,2.00996,1325519.0
2008-06-26 20:00:00,2.01002,2.01052,2.01002,2.01052,17712207.0
2008-06-26 20:01:00,2.01041,2.01041,2.01006,2.01006,11271132.0
2008-06-26 20:02:00,2.00999,2.01,2.00992,2.00999,8671775.0
2008-06-26 20:03:00,2.01008,2.01019,2.00998,2.01019,4273301.0
2008-06-26 20:04:00,2.01023,2.01023,2.01001,2.01008,5220279.0
2008-06-26 20:05:00,2.01011,2.01017,2.00866,2.01017,2184933.0
2008-06-26 20:06:00,2.01018,2.01023,2.01002,2.01022,4319434.0
2008-06-26 20:07:00,2.01024,2.01043,2.01024,2.01036,2784005.0
2008-06-26 20:08:00,2.01036,2.01036,2.00982,2.00982,5208226.0
2008-06-26 20:09:00,2.01011,2.01026,2.01007,2.01026,805452.0
2008-06-26 20:10:00,2.01025,2.01039,2.0102,2.01039,9742926.0
2008-06-26 20:11:00,2.0103,2.0103,2.01004,2.01005,3695224.0
2008-06-26 20:12:00,2.01001,2.01003,2.00995,2.01003,8056849.0
2008-06-26 20:13:00,2.01005,2.01033,2.00993,2.00993,10687320.0
2008-06-26 20:14:00,2.00979,2.00979,2.00958,2.00958,13394850.0
2008-06-26 20:15:00,2.00968,2.01006,2.00967,2.01006,3376920.0
2008-06-26 20:16:00,2.01013,2.01023,2.01002,2.01002,1380592.0
2008-06-26 20:17:00,2.01009,2.01013,2.00972,2.01007,1740795.0
2008-06-26 20:18:00,2.01,2.01025,2.01,2.01025,4134255.0
2008-06-26 20:19:00,2.01018,2.01054,2.01018,2.01035,20414649.0
2008-06-26 20:20:00,2.01028,2.01042,2.01023,2.01039,5120349.0
2008-06-26 20:21:00,2.01049,2.01053,2.01034,2.01034,6081015.0
2008-06-26 20:22:00,2.01037,2.01075,2.01037,2.01075,8590842.0
2008-06-26 20:23:00,2.01077,2.01107,2.01077,2.01107,4316951.0
2008-06-26 20:24:00,2.01096,2.01131,2.01096,2.01124,5554768.0
2008-06-26 20:25:00,2.01123,2.01123,2.0111,2.0112,8627038.0
2008-06-26 20:26:00,2.01124,2.01157,2.01124,2.01157,5144623.0
2008-06-26 20:27:00,2.01163,2.01163,2.0114,2.0114,7911798.0
2008-06-26 20:28:00,2.01125,2.01125,2.01093,2.01104,4253521.0
2008-06-26 20:29:00,2.01102,2.01102,2.01079,2.01079,4121903.0
2008-06-26 20:30:00,2.01043,2.01124,2.01043,2.01124,10655401.0
2008-06-26 20:31:00,2.01125,2.01125,2.01104,2.01108,7059190.0
2008-06-26 20:32:00,2.01098,2.01098,2.01061,2.01061,1386003.0
2008-06-26 20:33:00,2.0107,2.01083,2.01068,2.01068,3265649.0
2008-06-26 20:34:00,2.01071,2.0109,2.01068,2.0109,9100020.0
2008-06-26 20:35:00,2.01086,2.01095,2.01083,2.01095,7630858.0
2008-06-26 20:36:00,2.01095,2.01101,2.01087,2.01101,5178609.0
2008-06-26 20:37:00,2.01105,2.01123,2.01105,2.01108,6666160.0
2008-06-26 20:38:00,2.01111,2.01111,2.01077,2.01077,10001749.0
2008-06-26 20:39:00,2.01076,2.01121,2.01076,2.01121,3881434.0
2008-06-26 20:40:00,2.0113,2.01154,2.0113,2.01143,4419156.0
2008-06-26 20:41:00,2.01129,2.01129,2.01092,2.01092,10327898.0
2008-06-26 20:42:00,2.01074,2.01074,2.01048,2.01051,2451338.0
2008-06-26 20:43:00,2.01053,2.01068,2.01045,2.01053,2774924.0
2008-06-26 20:44:00,2.01067,2.01082,2.01067,2.01076,15632403.0
2008-06-26 20:45:00,2.01066,2.0107,2.01047,2.01047,7908932.0
2008-06-26 20:46:00,2.01039,2.01076,2.01039,2.01076,2122514.0
2008-06-26 20:47:00,2.01068,2.01101,2.01068,2.01101,6534198.0
2008-06-26 20:48:00,2.01098,2.01114,2.01088,2.01114,4193340.0
2008-06-26 20:49:00,2.01128,2.01145,2.01124,2.01136,10385890.0
2008-06-26 20:50:00,2.01123,2.01123,2.01107,2.01116,11683940.0
2008-06-26 20:51:00,2.01123,2.01127,2.01108,2.01112,31753044.0
2008-06-26 20:52:00,2.01101,2.01101,2.01039,2.01039,880911.0
2008-06-26 20:53:00,2.01027,2.01035,2.01009,2.01035,7762684.0
2008-06-26 20:54:00,2.01036,2.01049,2.01036,2.01043,10589417.0
2008-06-26 20:55:00,2.01037,2.01037,2.01018,2.01018,2154125.0
2008-06-26 20:56:00,2.01037,2.01061,2.01037,2.01049,4674462.0
2008-06-26 20:57:00,2.01047,2.01048,2.01033,2.0104,5961432.0
2008-06-26 20:58:00,2.01038,2.01048,2.01033,2.01045,2394405.0
2008-06-26 20:59:00,2.01056,2.01061,2.01047,2.01048,7345020.0
2008-06-26 21:00:00,2.01044,2.01044,2.01028,2.01044,13346299.0
2008-06-26 21:01:00,2.01046,2.01055,2.01046,2.01055,16891061.0
2008-06-26 21:02:00,2.01056,2.01056,2.0102,2.01038,3642769.0
2008-06-26 21:03:00,2.01045,2.01045,2.01019,2.01029,9092037.0
2008-06-26 21:04:00,2.01028,2.01031,2.01017,2.01021,6320216.0
2008-06-26 21:05:00,2.01014,2.01014,2.00979,2.00998,1902339.0
2008-06-26 21:06:00,2.01001,2.01007,2.00993,2.00993,13331106.0
2008-06-26 21:07:00,2.00987,2.01016,2.00987,2.01002,6782894.0
2008-06-26 21:08:00,2.0101,2.0101,2.00981,2.00999,9726063.0
2008-06-26 21:09:00,2.0101,2.01028,2.0101,2.01021,5039817.0
2008-06-26 21:10:00,2.01021,2.01021,2.01009,2.0102,7508735.0
2008-06-26 21:11:00,2.01025,2.01035,2.01014,2.01033,13441844.0
2008-06-26 21:12:00,2.0102,2.01071,2.01016,2.01071,6322168.0
2008-06-26 21:13:00,2.01078,2.01086,2.01074,2.01076,8355595.0
2008-06-26 21:14:00,2.01077,2.01077,2.0107,2.0107,1171677.0
2008-06-26 21:15:00,2.0107,2.0107,2.01056,2.01059,3564808.0
2008-06-26 21:16:00,2.01067,2.01103,2.01067,2.01088,7920784.0
2008-06-26 21:17:00,2.01105,2.01141,2.01105,2.01131,6556424.0
2008-06-26 21:18:00,2.01142,2.01176,2.01142,2.01176,14697192.0
2008-06-26 21:19:00,2.01188,2.01202,2.01187,2.01195,11989976.0
2008-06-26 21:20:00,2.01201,2.01206,2.01178,2.01178,1749266.0
2008-06-26 21:21:00,2.01177,2.01177,2.01162,2.01162,7317989.0
2008-06-26 21:22:00,2.0116,2.0116,2.01135,2.01144,10471031.0
2008-06-26 21:23:00,2.01142,2.01149,2.01097,2.01144,10660850.0
2008-06-26 21:24:00,2.01154,2.01174,2.01143,2.01172,3364675.0
2008-06-26 21:25:00,2.01194,2.01246,2.01194,2.01246,2859677.0
2008-06-26 21:26:00,2.01254,2.01271,2.01248,2.01271,2901944.0
2008-06-26 21:27:00,2.01275,2.01287,2.01272,2.01287,9956277.0
2008-06-26 21:28:00,2.01281,2.01286,2.01273,2.01283,19396382.0
2008-06-26 21:29:00,2.01273,2.01276,2.0126,2.0126,3986805.0
2008-06-26 21:30:00,2.01256,2.01256,2.012,2.012,2172472.0
2008-06-26 21:31:00,2.01258,2.01266,2.01242,2.01242,8803212.0
2008-06-26 21:32:00,2.01248,2.01249,2.0124,2.01245,12029302.0
2008-06-26 21:33:00,2.0125,2.01261,2.0125,2.0126,3019246.0
2008-06-26 21:34:00,2.01259,2.01268,2.01259,2.01259,4773521.0
2008-06-26 21:35:00,2.01249,2.01279,2.01249,2.01279,24015834.0
2008-06-26 21:36:00,2.01283,2.01296,2.01278,2.01296,4965596.0
2008-06-26 21:37:00,2.01299,2.01299,2.01278,2.01278,4337997.0
2008-06-26 21:38:00,2.01257,2.01287,2.01246,2.01287,10740096.0
2008-06-26 21:39:00,2.01281,2.01281,2.01271,2.01277,1723924.0
2008-06-26 21:40:00,2.01288,2.01302,2.01282,2.01295,5790047.0
2008-06-26 21:41:00,2.01298,2.01302,2.01285,2.01285,5687717.0
2008-06-26 21:42:00,2.01269,2.01269,2.01231,2.01257,8416943.0
2008-06-26 21:43:00,2.01281,2.01296,2.01237,2.01275,10672383.0
2008-06-26 21:44:00,2.01276,2.01289,2.01276,2.01281,7767923.0
2008-06-26 21:45:00,2.0127,2.01272,2.01254,2.01272,5634158.0
2008-06-26 21:46:00,2.01264,2.01272,2.01257,2.01272,4564685.0
2008-06-26 21:47:00,2.01273,2.0128,2.01267,2.01271,10061211.0
2008-06-26 21:48:00,2.01267,2.01267,2.01239,2.01242,5697786.0
2008-06-26 21:49:00,2.01248,2.01248,2.01226,2.01244,18325020.0
2008-06-26 21:50:00,2.0125,2.01265,2.0125,2.01265,4662295.0
2008-06-26 21:51:00,2.01272,2.01302,2.01266,2.01302,12628969.0
2008-06-26 21:52:00,2.01323,2.01349,2.01323,2.01336,2637608.0
2008-06-26 21:53:00,2.01326,2.01326,2.01278,2.01302,7438637.0
2008-06-26 21:54:00,2.01292,2.01292,2.01276,2.01284,7219880.0
2008-06-26 21:55:00,2.01283,2.01289,2.01281,2.01284,6081284.0
2008-06-26 21:56:00,2.0129,2.01311,2.0129,2.01311,9668322.0
2008-06-26 21:57:00,2.01311,2.01311,2.01282,2.01303,5730948.0
2008-06-26 21:58:00,2.01316,2.01326,2.01305,2.01319,12363433.0
2008-06-26 21:59:00,2.01333,2.01357,2.01333,2.01357,2790193.0
2008-06-26 22:00:00,2.01345,2.01346,2.01273,2.01273,3755966.0
2008-06-26 22:01:00,2.01293,2.01328,2.01291,2.01291,9704684.0
2008-06-26 22:02:00,2.01288,2.01306,2.01279,2.01279,5395635.0
2008-06-26 22:03:00,2.01263,2.01286,2.01263,2.01286,3246607.0
2008-06-26 22:04:00,2.01278,2.01311,2.01278,2.01311,3993994.0
2008-06-26 22:05:00,2.0131,2.01311,2.01287,2.01287,4623739.0
2008-06-26 22:06:00,2.0126,2.01265,2.01237,2.01237,3717619.0
2008-06-26 22:07:00,2.01252,2.01252,2.01221,2.01234,5921897.0
2008-06-26 22:08:00,2.01233,2.01233,2.01213,2.01215,5640160.0
2008-06-26 22:09:00,2.01221,2.01231,2.01209,2.01231,7712777.0
2008-06-26 22:10:00,2.01234,2.01234,2.012,2.01224,12868917.0
2008-06-26 22:11:00,2.01227,2.01312,2.01227,2.01312,20243240.0
2008-06-26 22:12:00,2.01311,2.01311,2.01245,2.01245,16293514.0
2008-06-26 22:13:00,2.01231,2.01243,2.01229,2.01243,5226320.0
2008-06-26 22:14:00,2.01252,2.01273,2.01246,2.01273,3882831.0
2008-06-26 22:15:00,2.01284,2.01325,2.01284,2.01325,6923351.0
2008-06-26 22:16:00,2.01326,2.01326,2.01316,2.01319,2564395.0
2008-06-26 22:17:00,2.01315,2.01333,2.01298,2.01313,8577264.0
2008-06-26 22:18:00,2.01305,2.01308,2.01279,2.01279,2297134.0
2008-06-26 22:19:00,2.01276,2.01287,2.01268,2.01279,7447857.0
2008-06-26 22:20:00,2.01279,2.01288,2.01251,2.01288,3247727.0
2008-06-26 22:21:00,2.01283,2.01293,2.01273,2.01282,14071945.0
2008-06-26 22:22:00,2.01285,2.01311,2.01256,2.01311,8640865.0
2008-06-26 22:23:00,2.01315,2.01332,2.01307,2.01312,3831806.0
2008-06-26 22:24:00,2.01312,2.0133,2.01312,2.01328,5221361.0
2008-06-26 22:25:00,2.01338,2.01359,2.01338,2.01349,4881564.0
2008-06-26 22:26:00,2.01347,2.01411,2.01347,2.01411,7273652.0
2008-06-26 22:27:00,2.01424,2.0146,2.01406,2.0146,5310735.0
2008-06-26 22:28:00,2.01449,2.01449,2.01439,2.01439,4439095.0
2008-06-26 22:29:00,2.01453,2.01468,2.01451,2.01451,6335101.0
2008-06-26 22:30:00,2.01454,2.01454,2.01425,2.01432,3673366.0
2008-06-26 22:31:00,2.01431,2.01456,2.01404,2.01444,17585300.0
2008-06-26 22:32:00,2.01438,2.01474,2.01419,2.01449,9483351.0
2008-06-26 22:33:00,2.01455,2.01457,2.01431,2.01457,3482200.0
2008-06-26 22:34:00,2.01457,2.01479,2.01457,2.0147,9617278.0
2008-06-26 22:35:00,2.01464,2.01498,2.01463,2.01465,2938071.0
2008-06-26 22:36:00,2.01467,2.01467,2.01438,2.01441,9542228.0
2008-06-26 22:37:00,2.01426,2.01468,2.01426,2.0145,11080208.0
2008-06-26 22:38:00,2.01453,2.01453,2.01432,2.01439,8170157.0
2008-06-26 22:39:00,2.01432,2.01462,2.01432,2.01462,7143633.0
2008-06-26 22:40:00,2.01468,2.01468,2.01452,2.01453,7307766.0
2008-06-26 22:41:00,2.01446,2.01446,2.01364,2.01364,10469773.0
2008-06-26 22:42:00,2.01397,2.01444,2.01397,2.01444,2568854.0
2008-06-26 22:43:00,2.01439,2.01468,2.01439,2.01466,3042657.0
2008-06-26 22:44:00,2.01461,2.01461,2.01442,2.01451,4982773.0
2008-06-26 22:45:00,2.01457,2.01482,2.01453,2.01482,7518130.0
2008-06-26 22:46:00,2.01488,2.01488,2.01472,2.01483,2382858.0
2008-06-26 22:47:00,2.01489,2.01494,2.01476,2.01492,3900550.0
2008-06-26 22:48:00,2.01491,2.01521,2.01491,2.01521,6150944.0
2008-06-26 22:49:00,2.01534,2.01551,2.01534,2.0154,3997820.0
2008-06-26 22:50:00,2.0153,2.0154,2.01517,2.0154,9462044.0
2008-06-26 22:51:00,2.01536,2.01536,2.01503,2.01522,5056618.0
2008-06-26 22:52:00,2.01528,2.01533,2.01388,2.01525,2835862.0
2008-06-26 22:53:00,2.01528,2.0154,2.01528,2.0154,4837816.0
2008-06-26 22:54:00,2.01545,2.01631,2.01506,2.01631,8108681.0
2008-06-26 22:55:00,2.01625,2.01625,2.01591,2.01594,15659250.0
2008-06-26 22:56:00,2.01598,2.01621,2.0156,2.0156,6067872.0
2008-06-26 22:57:00,2.01592,2.01609,2.01577,2.01609,4285343.0
2008-06-26 22:58:00,2.01611,2.01611,2.01594,2.01608,5286783.0
2008-06-26 22:59:00,2.01614,2.01637,2.01607,2.01628,8228392.0
2008-06-26 23:00:00,2.01616,2.01633,2.01616,2.01627,6126518.0
2008-06-26 23:01:00,2.01628,2.01649,2.01628,2.01646,7182883.0
2008-06-26 23:02:00,2.01625,2.01646,2.01613,2.01613,19915021.0
2008-06-26 23:03:00,2.01593,2.01614,2.0159,2.01613,11145696.0
2008-06-26 23:04:00,2.01605,2.01612,2.01595,2.01602,27565416.0
2008-06-26 23:05:00,2.01604,2.01616,2.0159,2.01604,10269625.0
2008-06-26 23:06:00,2.01593,2.01593,2.01534,2.01534,17118042.0
2008-06-26 23:07:00,2.01536,2.01545,2.01515,2.01515,5547763.0
2008-06-26 23:08:00,2.01555,2.01555,2.01538,2.01538,15442819.0
2008-06-26 23:09:00,2.0152,2.01544,2.01517,2.01544,4354275.0
2008-06-26 23:10:00,2.01549,2.0155,2.01533,2.0155,3814634.0
2008-06-26 23:11:00,2.01545,2.01549,2.01544,2.01544,14464519.0
2008-06-26 23:12:00,2.01541,2.01551,2.01532,2.01551,537589.0
2008-06-26 23:13:00,2.01546,2.01557,2.01536,2.01557,9481478.0
2008-06-26 23:14:00,2.01576,2.0159,2.01557,2.01557,2766189.0
2008-06-26 23:15:00,2.01566,2.01566,2.015,2.015,5531663.0
2008-06-26 23:16:00,2.0155,2.0155,2.01504,2.01513,7175289.0
2008-06-26 23:17:00,2.01521,2.01521,2.01495,2.01495,11438804.0
2008-06-26 23:18:00,2.01505,2.01505,2.01461,2.01461,6254631.0
2008-06-26 23:19:00,2.01442,2.01448,2.01421,2.01435,7819840.0
2008-06-26 23:20:00,2.01437,2.01464,2.01437,2.01464,2684087.0
2008-06-26 23:21:00,2.01493,2.01504,2.01493,2.01501,19296409.0
2008-06-26 23:22:00,2.01499,2.01567,2.01499,2.01551,1964900.0
2008-06-26 23:23:00,2.01528,2.01528,2.01507,2.01522,12205394.0
2008-06-26 23:24:00,2.01531,2.01564,2.01531,2.01564,2476776.0
2008-06-26 23:26:00,2.01558,2.01558,2.01539,2.01544,20606024.0
2008-06-26 23:27:00,2.01536,2.01556,2.01513,2.01529,2856353.0
2008-06-26 23:28:00,2.01544,2.01589,2.01536,2.01588,6225679.0
2008-06-26 23:29:00,2.01618,2.01631,2.01615,2.01615,2940289.0
2008-06-26 23:30:00,2.01613,2.0163,2.01608,2.0163,5817063.0
2008-06-26 23:31:00,2.01633,2.01633,2.01595,2.01616,10118337.0
2008-06-26 23:32:00,2.01629,2.01656,2.01629,2.01656,7138511.0
2008-06-26 23:33:00,2.01652,2.01665,2.01637,2.01642,5372146.0
2008-06-26 23:34:00,2.01641,2.01652,2.01632,2.01632,10902789.0
2008-06-26 23:35:00,2.01633,2.01645,2.01625,2.01645,3804692.0
2008-06-26 23:36:00,2.01646,2.01646,2.0155,2.0155,22335153.0
2008-06-26 23:37:00,2.01509,2.01551,2.01508,2.01535,71160546.0
2008-06-26 23:38:00,2.01521,2.01521,2.01502,2.01506,6903676.0
2008-06-26 23:39:00,2.01508,2.01521,2.01504,2.01521,6010795.0
2008-06-26 23:40:00,2.01534,2.01566,2.01529,2.01549,8557952.0
2008-06-26 23:41:00,2.01542,2.01548,2.01533,2.01545,11600215.0
2008-06-26 23:42:00,2.01554,2.01582,2.01552,2.01582,9854420.0
2008-06-26 23:43:00,2.01595,2.01595,2.01536,2.01536,17497861.0
2008-06-26 23:44:00,2.01538,2.01538,2.01503,2.01516,9054965.0
2008-06-26 23:45:00,2.01509,2.0151,2.01488,2.01488,10508442.0
2008-06-26 23:46:00,2.01482,2.01506,2.01479,2.01506,2948134.0
2008-06-26 23:48:00,2.01509,2.01536,2.01507,2.01531,5102557.0
2008-06-26 23:49:00,2.01528,2.01528,2.01504,2.01506,5506894.0
2008-06-26 23:50:00,2.01498,2.01498,2.01483,2.01483,5565300.0
2008-06-26 23:51:00,2.01477,2.01508,2.01466,2.01508,13231880.0
2008-06-26 23:52:00,2.01528,2.01545,2.01528,2.01545,11907920.0
2008-06-26 23:53:00,2.01542,2.01542,2.01519,2.01519,23642363.0
2008-06-26 23:54:00,2.01513,2.01513,2.01468,2.01479,6862871.0
2008-06-26 23:55:00,2.01467,2.01467,2.01444,2.01444,2571011.0
2008-06-26 23:56:00,2.01444,2.01454,2.01443,2.01453,9504050.0
2008-06-26 23:57:00,2.01454,2.01462,2.01439,2.01462,5964364.0
2008-06-26 23:58:00,2.01455,2.01464,2.01444,2.01444,4650288.0
2008-06-26 23:59:00,2.01446,2.01473,2.01446,2.0145,29835382.0
2008-06-27 00:00:00,2.01455,2.0146,2.01439,2.0146,7087760.0
2008-06-27 00:01:00,2.01444,2.01449,2.01399,2.01399,7329697.0
2008-06-27 00:02:00,2.01405,2.01429,2.01405,2.01429,9811226.0
2008-06-27 00:03:00,2.01421,2.0144,2.01421,2.0144,5763120.0
2008-06-27 00:04:00,2.01451,2.01451,2.0143,2.01431,902404.0
2008-06-27 00:05:00,2.01412,2.01412,2.01366,2.01366,2528966.0
2008-06-27 00:06:00,2.01352,2.01368,2.0135,2.0135,2664295.0
2008-06-27 00:07:00,2.01351,2.01374,2.01351,2.01374,4665279.0
2008-06-27 00:08:00,2.01374,2.01379,2.01362,2.01374,10261905.0
2008-06-27 00:09:00,2.01368,2.01373,2.01357,2.01357,7742502.0
2008-06-27 00:10:00,2.01345,2.0136,2.01345,2.0136,1501262.0
2008-06-27 00:11:00,2.01363,2.0138,2.01363,2.01376,7516386.0
2008-06-27 00:12:00,2.01367,2.01385,2.01363,2.01385,4745566.0
2008-06-27 00:13:00,2.01387,2.01389,2.0137,2.01382,13678762.0
2008-06-27 00:14:00,2.01378,2.01378,2.01339,2.01363,4928020.0
2008-06-27 00:15:00,2.01367,2.01369,2.01359,2.01369,17187882.0
2008-06-27 00:16:00,2.01365,2.01365,2.01338,2.01338,3648254.0
2008-06-27 00:17:00,2.01353,2.01375,2.01353,2.0136,1017510.0
2008-06-27 00:18:00,2.01367,2.01368,2.01223,2.01368,8988144.0
2008-06-27 00:19:00,2.01364,2.01385,2.01358,2.01385,5916486.0
2008-06-27 00:20:00,2.01381,2.01392,2.01346,2.01379,12432056.0
2008-06-27 00:21:00,2.01379,2.01379,2.01359,2.0136,8079079.0
2008-06-27 00:22:00,2.01363,2.01368,2.01355,2.01361,4013957.0
2008-06-27 00:23:00,2.01358,2.01358,2.01349,2.01349,12650768.0
2008-06-27 00:24:00,2.01356,2.01362,2.01354,2.01362,3450786.0
2008-06-27 00:25:00,2.01359,2.01359,2.01342,2.01348,11116028.0
2008-06-27 00:26:00,2.01338,2.01338,2.0131,2.0131,2884690.0
2008-06-27 00:27:00,2.01311,2.01311,2.01292,2.01303,8673973.0
2008-06-27 00:28:00,2.01319,2.01332,2.01319,2.01327,6055524.0
2008-06-27 00:29:00,2.0132,2.01332,2.01307,2.01332,17064381.0
2008-06-27 00:30:00,2.01324,2.01327,2.01322,2.01327,1701897.0
2008-06-27 00:31:00,2.01331,2.01338,2.01319,2.01319,6999238.0
2008-06-27 00:32:00,2.01331,2.01333,2.01309,2.01329,3398829.0
2008-06-27 00:33:00,2.01324,2.01324,2.01308,2.01314,28087516.0
2008-06-27 00:34:00,2.01309,2.01315,2.01305,2.01311,12713100.0
2008-06-27 00:35:00,2.01311,2.01336,2.01292,2.01292,2142365.0
2008-06-27 00:36:00,2.01332,2.01332,2.01318,2.01318,5936950.0
2008-06-27 00:37:00,2.01314,2.0132,2.01292,2.01314,5554508.0
2008-06-27 00:38:00,2.0132,2.01345,2.01308,2.01345,4895550.0
2008-06-27 00:39:00,2.01337,2.01365,2.01337,2.01365,1348806.0
2008-06-27 00:40:00,2.0134,2.01344,2.01322,2.01322,5868880.0
2008-06-27 00:41:00,2.01309,2.01309,2.01287,2.01292,7423377.0
2008-06-27 00:42:00,2.01292,2.01292,2.01272,2.01279,10367267.0
2008-06-27 00:43:00,2.01273,2.01274,2.01264,2.01274,4101233.0
2008-06-27 00:44:00,2.0129,2.01307,2.01281,2.01298,6979693.0
2008-06-27 00:45:00,2.01295,2.01295,2.0128,2.01287,2113237.0
2008-06-27 00:46:00,2.01285,2.01305,2.01266,2.01295,9259392.0
2008-06-27 00:47:00,2.01297,2.01307,2.01297,2.01302,1416176.0
2008-06-27 00:48:00,2.01304,2.01305,2.01298,2.01298,35720511.0
2008-06-27 00:49:00,2.01293,2.01293,2.01285,2.0129,18216174.0
2008-06-27 00:50:00,2.01301,2.0131,2.01285,2.01285,4720023.0
2008-06-27 00:51:00,2.01284,2.01289,2.01283,2.01289,6032860.0
2008-06-27 00:52:00,2.01287,2.01312,2.01275,2.01312,6309223.0
2008-06-27 00:53:00,2.01323,2.01327,2.01288,2.01288,9321695.0
2008-06-27 00:54:00,2.01286,2.01301,2.01266,2.01266,7991278.0
2008-06-27 00:55:00,2.01256,2.01263,2.01246,2.01258,5543826.0
2008-06-27 00:56:00,2.01258,2.01274,2.01248,2.01274,4674883.0
2008-06-27 00:58:00,2.01274,2.0128,2.01132,2.01275,14787898.0
2008-06-27 00:59:00,2.01286,2.013,2.01286,2.013,8323728.0
2008-06-27 01:00:00,2.01306,2.01314,2.01302,2.0131,4541890.0
2008-06-27 01:01:00,2.0131,2.01343,2.0131,2.01343,7018807.0
2008-06-27 01:02:00,2.01353,2.01357,2.01345,2.01352,30916564.0
2008-06-27 01:03:00,2.01341,2.01341,2.0133,2.0133,10781167.0
2008-06-27 01:04:00,2.01329,2.01365,2.01329,2.01365,9818241.0
2008-06-27 01:05:00,2.0137,2.01378,2.01365,2.01378,11257924.0
2008-06-27 01:06:00,2.01378,2.01378,2.01329,2.0136,14575398.0
2008-06-27 01:07:00,2.0136,2.01371,2.01346,2.01371,4964770.0
2008-06-27 01:08:00,2.01339,2.01409,2.01339,2.0137,6360443.0
2008-06-27 01:09:00,2.01363,2.01381,2.01355,2.01381,10573332.0
2008-06-27 01:10:00,2.01398,2.0145,2.01398,2.01433,3009003.0
2008-06-27 01:11:00,2.0143,2.0143,2.01358,2.01368,612749.0
2008-06-27 01:12:00,2.01371,2.01373,2.01358,2.01373,7976363.0
2008-06-27 01:13:00,2.01363,2.01363,2.01323,2.01323,29010949.0
2008-06-27 01:14:00,2.01331,2.01394,2.01331,2.01378,4396150.0
2008-06-27 01:15:00,2.01361,2.01361,2.01338,2.01351,1953954.0
2008-06-27 01:16:00,2.01369,2.01379,2.01333,2.01364,6370662.0
2008-06-27 01:17:00,2.0135,2.0135,2.01329,2.01329,4205439.0
2008-06-27 01:18:00,2.01322,2.01324,2.01318,2.01323,8502449.0
2008-06-27 01:19:00,2.01302,2.01302,2.01286,2.01298,2722675.0
2008-06-27 01:20:00,2.01314,2.01332,2.01313,2.0133,13525357.0
2008-06-27 01:21:00,2.01328,2.01329,2.01312,2.01322,9064399.0
2008-06-27 01:22:00,2.01326,2.01332,2.0131,2.0131,3762833.0
2008-06-27 01:23:00,2.01313,2.01313,2.01286,2.01286,1954397.0
2008-06-27 01:24:00,2.01277,2.01277,2.01244,2.01247,1835597.0
2008-06-27 01:25:00,2.01248,2.01274,2.01248,2.01274,7710902.0
2008-06-27 01:26:00,2.01295,2.01309,2.01295,2.01302,7934955.0
2008-06-27 01:27:00,2.013,2.01323,2.0128,2.01323,5687726.0
2008-06-27 01:28:00,2.0132,2.01336,2.01318,2.01336,2527047.0
2008-06-27 01:29:00,2.01322,2.0133,2.01303,2.01322,6436136.0
2008-06-27 01:30:00,2.01314,2.01327,2.01314,2.01319,7158494.0
2008-06-27 01:31:00,2.01314,2.01319,2.01307,2.01311,4860103.0
2008-06-27 01:32:00,2.01298,2.01319,2.01298,2.01319,2606147.0
2008-06-27 01:33:00,2.01318,2.01338,2.013,2.013,3338780.0
2008-06-27 01:34:00,2.013,2.01328,2.01285,2.01328,5989029.0
2008-06-27 01:35:00,2.01327,2.01328,2.01314,2.01327,9566972.0
2008-06-27 01:36:00,2.01337,2.01354,2.01334,2.01349,1976634.0
2008-06-27 01:37:00,2.01347,2.01347,2.01332,2.01333,7096257.0
2008-06-27 01:38:00,2.01334,2.0134,2.01331,2.01332,3071249.0
2008-06-27 01:39:00,2.01327,2.01327,2.013,2.01314,1749209.0
2008-06-27 01:40:00,2.01321,2.01347,2.01321,2.01347,12814296.0
2008-06-27 01:41:00,2.01346,2.01346,2.01325,2.01332,4374604.0
2008-06-27 01:42:00,2.01331,2.01339,2.01331,2.01332,8590282.0
2008-06-27 01:43:00,2.01344,2.0135,2.01332,2.01342,4104696.0
2008-06-27 01:44:00,2.01338,2.01338,2.0132,2.01326,5362192.0
2008-06-27 01:45:00,2.01318,2.01337,2.01314,2.01314,10630287.0
2008-06-27 01:46:00,2.01325,2.01365,2.01325,2.01365,4218297.0
2008-06-27 01:47:00,2.01363,2.01363,2.0131,2.01323,11134285.0
2008-06-27 01:48:00,2.01321,2.01321,2.01309,2.01309,5170109.0
2008-06-27 01:49:00,2.01297,2.01297,2.01145,2.01145,10676858.0
2008-06-27 01:50:00,2.01293,2.01305,2.01293,2.01299,4319565.0
2008-06-27 01:51:00,2.01298,2.01299,2.01277,2.01284,6046983.0
2008-06-27 01:52:00,2.01288,2.01301,2.01279,2.01288,8886042.0
2008-06-27 01:53:00,2.01288,2.01289,2.01278,2.0128,4645318.0
2008-06-27 01:54:00,2.01295,2.01302,2.0129,2.01302,6554718.0
2008-06-27 01:55:00,2.01298,2.01313,2.0128,2.01313,2871817.0
2008-06-27 01:56:00,2.01318,2.01318,2.01294,2.01302,20042378.0
2008-06-27 01:57:00,2.01294,2.01311,2.01288,2.01311,2034036.0
2008-06-27 01:58:00,2.01294,2.01313,2.01294,2.01313,4924064.0
2008-06-27 02:00:00,2.01336,2.01386,2.01336,2.01386,8941960.0
2008-06-27 02:01:00,2.01387,2.01404,2.01385,2.01404,5328343.0
2008-06-27 02:02:00,2.01409,2.01439,2.01409,2.01439,3918923.0
2008-06-27 02:03:00,2.01399,2.01457,2.01399,2.01457,5594056.0
2008-06-27 02:04:00,2.0148,2.01499,2.0148,2.01489,15804653.0
2008-06-27 02:05:00,2.01489,2.01508,2.01444,2.01508,8399297.0
2008-06-27 02:06:00,2.01514,2.01514,2.01461,2.01461,5021609.0
2008-06-27 02:07:00,2.01457,2.01457,2.01281,2.01427,2608410.0
2008-06-27 02:08:00,2.01435,2.01448,2.01432,2.01448,5318837.0
2008-06-27 02:09:00,2.01454,2.01474,2.01448,2.01474,9365576.0
2008-06-27 02:10:00,2.01489,2.01489,2.01452,2.01487,3666044.0
2008-06-27 02:11:00,2.0149,2.0149,2.01459,2.01459,6522050.0
2008-06-27 02:12:00,2.01452,2.01452,2.01434,2.01449,3628755.0
2008-06-27 02:13:00,2.01449,2.01449,2.01442,2.01442,2410578.0
2008-06-27 02:14:00,2.0144,2.01455,2.01434,2.01455,7985267.0
2008-06-27 02:15:00,2.0146,2.01463,2.01447,2.01452,4758642.0
2008-06-27 02:16:00,2.01443,2.01448,2.01441,2.01448,1611408.0
2008-06-27 02:17:00,2.01442,2.01449,2.01436,2.0144,2487753.0
2008-06-27 02:18:00,2.01403,2.0142,2.01386,2.01386,11528046.0
2008-06-27 02:19:00,2.01372,2.01372,2.01342,2.01342,7816628.0
2008-06-27 02:20:00,2.01326,2.01326,2.01304,2.01311,7468514.0
2008-06-27 02:21:00,2.01328,2.01334,2.0131,2.0131,7614311.0
2008-06-27 02:22:00,2.01305,2.01313,2.01297,2.01305,10145782.0
2008-06-27 02:23:00,2.01315,2.01323,2.01289,2.01289,8783346.0
2008-06-27 02:24:00,2.0126,2.01276,2.01229,2.01233,2695974.0
2008-06-27 02:25:00,2.01235,2.01235,2.01204,2.01204,10340047.0
2008-06-27 02:26:00,2.01211,2.01211,2.01191,2.01191,3340561.0
2008-06-27 02:27:00,2.0116,2.01234,2.0116,2.01228,9372754.0
2008-06-27 02:28:00,2.01223,2.01232,2.01184,2.01206,16171878.0
2008-06-27 02:29:00,2.012,2.01217,2.01179,2.01217,3748334.0
2008-06-27 02:30:00,2.01218,2.01228,2.0121,2.01228,6913032.0
2008-06-27 02:31:00,2.01213,2.0122,2.01205,2.01205,4412618.0
2008-06-27 02:32:00,2.01205,2.01205,2.01197,2.01197,780086.0
2008-06-27 02:33:00,2.01197,2.01197,2.01144,2.01158,8044297.0
2008-06-27 02:34:00,2.01156,2.01174,2.01156,2.01174,5074392.0
2008-06-27 02:35:00,2.01173,2.01176,2.0117,2.0117,5715149.0
2008-06-27 02:36:00,2.01185,2.01219,2.01166,2.01219,3925226.0
2008-06-27 02:38:00,2.01235,2.01244,2.01178,2.01178,13601339.0
2008-06-27 02:39:00,2.01189,2.01227,2.01187,2.01227,3058123.0
2008-06-27 02:40:00,2.01236,2.01236,2.01201,2.01201,7283255.0
2008-06-27 02:41:00,2.0119,2.01208,2.01157,2.01157,2273939.0
2008-06-27 02:42:00,2.01168,2.01211,2.01168,2.01211,7896577.0
2008-06-27 02:43:00,2.01218,2.01221,2.01211,2.01216,2557235.0
2008-06-27 02:44:00,2.01218,2.01218,2.01176,2.01182,7188610.0
2008-06-27 02:45:00,2.012,2.01218,2.01199,2.01208,4280019.0
2008-06-27 02:46:00,2.01206,2.01206,2.0112,2.0112,5166391.0
2008-06-27 02:47:00,2.01127,2.0118,2.01122,2.0118,17452352.0
2008-06-27 02:48:00,2.01182,2.01182,2.01137,2.01151,18729867.0
2008-06-27 02:49:00,2.01164,2.01208,2.01164,2.01208,12239793.0
2008-06-27 02:50:00,2.01196,2.01197,2.01167,2.01197,7682813.0
2008-06-27 02:51:00,2.01204,2.01224,2.01204,2.01218,5864783.0
2008-06-27 02:52:00,2.01208,2.01209,2.01193,2.01204,6470605.0
2008-06-27 02:53:00,2.0119,2.01246,2.0119,2.01246,4063417.0
2008-06-27 02:54:00,2.01271,2.01282,2.01271,2.01282,4557653.0
2008-06-27 02:55:00,2.01281,2.01281,2.01249,2.01249,4347439.0
2008-06-27 02:56:00,2.0126,2.01262,2.01257,2.01261,3007789.0
2008-06-27 02:57:00,2.01269,2.01269,2.01258,2.01261,5182628.0
2008-06-27 02:58:00,2.01263,2.01263,2.01208,2.01236,10404936.0
2008-06-27 02:59:00,2.01218,2.01265,2.01218,2.01265,3659000.0
2008-06-27 03:00:00,2.01273,2.01279,2.01271,2.01273,2661890.0
2008-06-27 03:01:00,2.01263,2.01265,2.0124,2.01249,13374550.0
2008-06-27 03:02:00,2.01245,2.01266,2.01244,2.01264,5241880.0
2008-06-27 03:03:00,2.01264,2.01281,2.01264,2.01281,9198290.0
2008-06-27 03:04:00,2.01282,2.01282,2.0127,2.0127,5785638.0
2008-06-27 03:05:00,2.0127,2.01288,2.01251,2.01288,6772872.0
2008-06-27 03:06:00,2.01292,2.01293,2.01251,2.01277,7361342.0
2008-06-27 03:07:00,2.01256,2.01279,2.01247,2.01272,2678863.0
2008-06-27 03:08:00,2.01273,2.01282,2.01259,2.01282,12598732.0
2008-06-27 03:09:00,2.01295,2.01314,2.01295,2.01309,4928431.0
2008-06-27 03:10:00,2.01303,2.01303,2.01284,2.01287,18195830.0
2008-06-27 03:11:00,2.01284,2.01293,2.01283,2.01285,6215541.0
2008-06-27 03:12:00,2.0129,2.01307,2.0129,2.01294,9395099.0
2008-06-27 03:13:00,2.01291,2.01313,2.01259,2.01313,4357697.0
2008-06-27 03:14:00,2.01318,2.01329,2.01304,2.01329,5125689.0
2008-06-27 03:15:00,2.01316,2.01316,2.01275,2.01275,8473789.0
2008-06-27 03:16:00,2.01271,2.01276,2.01236,2.01269,10014436.0
2008-06-27 03:17:00,2.0127,2.01276,2.01259,2.01276,8440574.0
2008-06-27 03:18:00,2.01284,2.01295,2.01277,2.01277,5248423.0
2008-06-27 03:19:00,2.0126,2.01268,2.01232,2.01252,5394621.0
2008-06-27 03:20:00,2.01262,2.0127,2.01262,2.0127,1673550.0
2008-06-27 03:21:00,2.01267,2.01267,2.01243,2.01249,10390958.0
2008-06-27 03:22:00,2.01259,2.01268,2.01249,2.01268,4104455.0
2008-06-27 03:23:00,2.01263,2.01269,2.01251,2.01269,4764076.0
2008-06-27 03:24:00,2.01274,2.01276,2.01256,2.01256,22134409.0
2008-06-27 03:25:00,2.01261,2.01263,2.01253,2.01263,4376567.0
2008-06-27 03:26:00,2.01271,2.01277,2.01271,2.01276,2951941.0
2008-06-27 03:27:00,2.01279,2.01279,2.01265,2.01265,12589536.0
2008-06-27 03:28:00,2.01251,2.01262,2.01219,2.01219,8340325.0
2008-06-27 03:29:00,2.01171,2.01273,2.01171,2.01273,2253834.0
2008-06-27 03:30:00,2.01274,2.01278,2.01256,2.01256,3671091.0
2008-06-27 03:31:00,2.01258,2.0128,2.01255,2.01255,19948966.0
2008-06-27 03:32:00,2.01258,2.01258,2.01237,2.01237,9272866.0
2008-06-27 03:33:00,2.01233,2.01233,2.01214,2.01214,3187548.0
2008-06-27 03:34:00,2.01203,2.01203,2.01187,2.01187,2682120.0
2008-06-27 03:35:00,2.01181,2.01192,2.01181,2.01181,3697037.0
2008-06-27 03:36:00,2.01179,2.01179,2.01123,2.0117,10025249.0
2008-06-27 03:37:00,2.01171,2.01173,2.01148,2.01155,11348252.0
2008-06-27 03:38:00,2.01148,2.01163,2.01144,2.01163,7865422.0
2008-06-27 03:39:00,2.01159,2.01181,2.01159,2.0118,1757173.0
2008-06-27 03:40:00,2.01179,2.01198,2.01175,2.01198,12385061.0
2008-06-27 03:41:00,2.01199,2.01208,2.01198,2.01207,13518389.0
2008-06-27 03:42:00,2.01213,2.0123,2.01213,2.01229,6555767.0
2008-06-27 03:43:00,2.01226,2.0123,2.01223,2.01229,8580635.0
2008-06-27 03:44:00,2.01225,2.01225,2.01195,2.01204,3547074.0
2008-06-27 03:45:00,2.01213,2.01226,2.01213,2.0122,1256625.0
2008-06-27 03:46:00,2.01215,2.01224,2.01204,2.01204,9055592.0
2008-06-27 03:47:00,2.0119,2.0119,2.01143,2.01143,6885397.0
2008-06-27 03:48:00,2.01151,2.01151,2.01125,2.01125,14212141.0
2008-06-27 03:49:00,2.01107,2.01154,2.01107,2.01139,7370896.0
2008-06-27 03:50:00,2.01125,2.01125,2.01081,2.01097,4863280.0
2008-06-27 03:51:00,2.01098,2.01118,2.01096,2.01118,9555967.0
2008-06-27 03:52:00,2.01106,2.01145,2.01106,2.01145,6622628.0
2008-06-27 03:53:00,2.01146,2.01148,2.01113,2.01148,12428777.0
2008-06-27 03:54:00,2.0116,2.0117,2.01151,2.01151,2061486.0
2008-06-27 03:55:00,2.01129,2.01135,2.01129,2.01132,6124239.0
2008-06-27 03:56:00,2.01132,2.01132,2.01108,2.01116,8958555.0
2008-06-27 03:57:00,2.01101,2.01117,2.01073,2.0108,3521286.0
2008-06-27 03:58:00,2.0108,2.01091,2.01071,2.01085,17163969.0
2008-06-27 03:59:00,2.01089,2.01096,2.0107,2.01096,12480174.0
2008-06-27 04:00:00,2.01078,2.01078,2.01042,2.01046,7094580.0
2008-06-27 04:01:00,2.01043,2.01082,2.01043,2.01082,2608000.0
2008-06-27 04:02:00,2.01075,2.01075,2.01042,2.01067,6404631.0
2008-06-27 04:03:00,2.01073,2.01078,2.01061,2.01061,4902937.0
2008-06-27 04:04:00,2.01048,2.01057,2.01017,2.01027,2113131.0
2008-06-27 04:05:00,2.01032,2.01067,2.01027,2.01054,11423320.0
2008-06-27 04:06:00,2.01072,2.01111,2.01071,2.01073,8313893.0
2008-06-27 04:07:00,2.0107,2.0109,2.01066,2.0109,870208.0
2008-06-27 04:08:00,2.01081,2.01081,2.0102,2.01034,34375926.0
2008-06-27 04:09:00,2.01035,2.01072,2.01035,2.01072,12387552.0
2008-06-27 04:10:00,2.01081,2.01088,2.0106,2.01077,9960574.0
2008-06-27 04:11:00,2.01077,2.01077,2.01045,2.01072,4077142.0
2008-06-27 04:12:00,2.01066,2.01066,2.01021,2.01021,6426239.0
2008-06-27 04:13:00,2.01036,2.01041,2.01026,2.01026,2173148.0
2008-06-27 04:14:00,2.01032,2.01038,2.01026,2.01026,7757658.0
2008-06-27 04:15:00,2.01042,2.01072,2.01042,2.01072,14411728.0
2008-06-27 04:16:00,2.01087,2.01104,2.01071,2.01073,3076072.0
2008-06-27 04:17:00,2.01065,2.01065,2.01051,2.01051,2389452.0
2008-06-27 04:18:00,2.01042,2.01042,2.01007,2.01007,10049527.0
2008-06-27 04:19:00,2.01003,2.01004,2.00992,2.00992,4193942.0
2008-06-27 04:20:00,2.00988,2.00991,2.00977,2.00977,4292197.0
2008-06-27 04:21:00,2.00981,2.00999,2.00981,2.00988,9610599.0
2008-06-27 04:22:00,2.00963,2.01005,2.00959,2.01005,6983197.0
2008-06-27 04:23:00,2.01011,2.01024,2.01011,2.01023,5722221.0
2008-06-27 04:24:00,2.0103,2.01041,2.01014,2.01033,7802513.0
2008-06-27 04:25:00,2.01027,2.01027,2.01004,2.01012,9650074.0
2008-06-27 04:26:00,2.01002,2.01004,2.00974,2.00974,3185376.0
2008-06-27 04:27:00,2.00974,2.00976,2.00957,2.00964,1348775.0
2008-06-27 04:28:00,2.00947,2.00958,2.00918,2.00958,7814893.0
2008-06-27 04:29:00,2.00964,2.01001,2.00959,2.00959,11526829.0
2008-06-27 04:30:00,2.00998,2.00998,2.00985,2.00985,4308910.0
2008-06-27 04:31:00,2.00978,2.00979,2.00964,2.00964,4460021.0
2008-06-27 04:32:00,2.00969,2.01032,2.00969,2.01032,8311586.0
2008-06-27 04:33:00,2.01035,2.01039,2.01023,2.01039,5527693.0
2008-06-27 04:34:00,2.01052,2.01069,2.01052,2.01058,9507426.0
2008-06-27 04:35:00,2.01062,2.01097,2.01062,2.01097,5066368.0
2008-06-27 04:36:00,2.0111,2.01125,2.0108,2.01082,4234797.0
2008-06-27 04:37:00,2.01089,2.01089,2.0108,2.0108,8961863.0
2008-06-27 04:38:00,2.01075,2.01075,2.01055,2.01068,6574780.0
2008-06-27 04:39:00,2.01058,2.0107,2.01058,2.0107,3277801.0
2008-06-27 04:40:00,2.01073,2.011,2.01072,2.01081,18660559.0
2008-06-27 04:41:00,2.01094,2.01102,2.01088,2.01088,4332693.0
2008-06-27 04:42:00,2.01091,2.01091,2.01048,2.01086,1731101.0
2008-06-27 04:43:00,2.0108,2.01112,2.0108,2.01112,1414539.0
2008-06-27 04:44:00,2.01132,2.0114,2.01098,2.01098,3322105.0
2008-06-27 04:45:00,2.01091,2.011,2.01091,2.01095,13809122.0
2008-06-27 04:46:00,2.01104,2.01104,2.01055,2.01083,10132081.0
2008-06-27 04:47:00,2.0109,2.011,2.01084,2.01084,8845903.0
2008-06-27 04:48:00,2.01085,2.0109,2.01079,2.0109,3420553.0
2008-06-27 04:49:00,2.01093,2.01093,2.01082,2.01082,9579123.0
2008-06-27 04:50:00,2.0109,2.0109,2.01081,2.0109,781009.0
2008-06-27 04:51:00,2.01065,2.01093,2.01065,2.01088,5029673.0
2008-06-27 04:52:00,2.0109,2.01095,2.01078,2.01078,2746111.0
2008-06-27 04:53:00,2.01078,2.01096,2.01069,2.01096,4053521.0
2008-06-27 04:54:00,2.01109,2.01109,2.00955,2.01089,2048696.0
2008-06-27 04:55:00,2.01082,2.01086,2.01068,2.01086,4965073.0
2008-06-27 04:56:00,2.0109,2.0109,2.01041,2.01063,4233925.0
2008-06-27 04:57:00,2.01054,2.01072,2.01054,2.01072,8770000.0
2008-06-27 04:58:00,2.01067,2.01067,2.01037,2.01059,11532929.0
2008-06-27 04:59:00,2.01065,2.01069,2.01045,2.01055,16638992.0
2008-06-27 05:00:00,2.01067,2.01082,2.01063,2.01065,1414640.0
2008-06-27 05:01:00,2.01073,2.01073,2.01052,2.01064,3954869.0
2008-06-27 05:02:00,2.01053,2.01054,2.01046,2.01054,10999314.0
2008-06-27 05:03:00,2.01047,2.01053,2.0103,2.01053,19307930.0
2008-06-27 05:04:00,2.01055,2.0106,2.01039,2.01039,8559383.0
2008-06-27 05:05:00,2.01046,2.01046,2.01028,2.01033,7231443.0
2008-06-27 05:06:00,2.0102,2.0102,2.01001,2.01014,19692240.0
2008-06-27 05:07:00,2.0102,2.01037,2.0102,2.01036,1104496.0
2008-06-27 05:08:00,2.01043,2.01053,2.01043,2.01046,4895255.0
2008-06-27 05:09:00,2.01046,2.01046,2.01026,2.01036,3121818.0
2008-06-27 05:10:00,2.0103,2.0104,2.0103,2.01039,9049688.0
2008-06-27 05:11:00,2.01042,2.01042,2.01016,2.01027,4160031.0
2008-06-27 05:12:00,2.01038,2.01047,2.01003,2.01047,6873998.0
2008-06-27 05:13:00,2.0105,2.0106,2.01043,2.0106,7396169.0
2008-06-27 05:14:00,2.01053,2.01057,2.01049,2.01049,3036431.0
2008-06-27 05:15:00,2.01057,2.01077,2.01057,2.01068,13491059.0
2008-06-27 05:16:00,2.01068,2.01068,2.01045,2.01049,13426367.0
2008-06-27 05:17:00,2.01035,2.01035,2.01016,2.01021,3591854.0
2008-06-27 05:18:00,2.01034,2.01034,2.01,2.01006,6220544.0
2008-06-27 05:19:00,2.01009,2.01013,2.0098,2.01013,5622928.0
2008-06-27 05:20:00,2.01037,2.01052,2.01037,2.01052,4090951.0
2008-06-27 05:21:00,2.01049,2.01049,2.01029,2.01044,7639401.0
2008-06-27 05:22:00,2.01041,2.01041,2.01028,2.01028,3737531.0
2008-06-27 05:23:00,2.01018,2.01029,2.01018,2.01019,6689560.0
2008-06-27 05:24:00,2.01034,2.01048,2.01034,2.01048,3680272.0
2008-06-27 05:25:00,2.01038,2.01059,2.01038,2.01059,13947092.0
2008-06-27 05:26:00,2.01054,2.01054,2.01044,2.01044,6931363.0
2008-06-27 05:27:00,2.01044,2.01066,2.01044,2.01057,5901955.0
2008-06-27 05:28:00,2.01071,2.01091,2.01071,2.01091,8672103.0
2008-06-27 05:30:00,2.01108,2.01117,2.011,2.011,9401808.0
2008-06-27 05:31:00,2.01093,2.01093,2.01051,2.01051,6452155.0
2008-06-27 05:32:00,2.01055,2.01055,2.01046,2.01047,9253349.0
2008-06-27 05:33:00,2.01044,2.01049,2.01042,2.01046,15164786.0
2008-06-27 05:34:00,2.01049,2.01049,2.01035,2.01035,9929684.0
2008-06-27 05:35:00,2.01027,2.01034,2.01012,2.01034,4142951.0
2008-06-27 05:36:00,2.01042,2.0108,2.01042,2.01043,33321854.0
2008-06-27 05:37:00,2.01042,2.0106,2.01003,2.0106,7634324.0
2008-06-27 05:38:00,2.01056,2.01062,2.01054,2.01054,5593605.0
2008-06-27 05:39:00,2.01049,2.0105,2.01011,2.01044,12902054.0
2008-06-27 05:40:00,2.0105,2.01073,2.01033,2.01033,10010366.0
2008-06-27 05:41:00,2.01034,2.01052,2.01034,2.01052,5231222.0
2008-06-27 05:42:00,2.01054,2.01054,2.01032,2.01038,6757241.0
2008-06-27 05:43:00,2.01036,2.01059,2.01036,2.01053,1590472.0
2008-06-27 05:44:00,2.01057,2.01063,2.01047,2.01047,7721280.0
2008-06-27 05:45:00,2.01045,2.01045,2.01025,2.01025,5949387.0
2008-06-27 05:46:00,2.01024,2.0104,2.0101,2.0104,28677503.0
2008-06-27 05:48:00,2.01046,2.01072,2.01046,2.01061,9153232.0
2008-06-27 05:49:00,2.0105,2.0105,2.01009,2.01011,11700539.0
2008-06-27 05:50:00,2.0101,2.01059,2.0101,2.01039,21655111.0
2008-06-27 05:51:00,2.01034,2.01041,2.00995,2.00995,5632856.0
2008-06-27 05:52:00,2.00982,2.00982,2.00954,2.00954,20095880.0
2008-06-27 05:53:00,2.00955,2.00955,2.00924,2.00924,2746456.0
2008-06-27 05:54:00,2.00924,2.00924,2.00879,2.00904,3466821.0
2008-06-27 05:55:00,2.00896,2.00896,2.00871,2.00893,2984974.0
2008-06-27 05:56:00,2.00909,2.00923,2.00898,2.00911,959628.0
2008-06-27 05:57:00,2.00896,2.00917,2.00896,2.00917,2265920.0
2008-06-27 05:58:00,2.00907,2.00915,2.00899,2.0091,1290121.0
2008-06-27 05:59:00,2.00927,2.0094,2.00927,2.0094,1955293.0
2008-06-27 06:00:00,2.00954,2.0099,2.00954,2.0099,24559334.0
2008-06-27 06:01:00,2.00951,2.01002,2.00951,2.00982,5885481.0
2008-06-27 06:02:00,2.00982,2.0099,2.00972,2.00972,20666666.0
2008-06-27 06:03:00,2.0096,2.0096,2.00919,2.00932,16600925.0
2008-06-27 06:04:00,2.0094,2.00965,2.00921,2.00943,4740863.0
2008-06-27 06:05:00,2.00941,2.00945,2.00934,2.00945,3291386.0
2008-06-27 06:06:00,2.0096,2.00977,2.0096,2.00977,3034415.0
2008-06-27 06:07:00,2.0098,2.0098,2.00975,2.00977,11818994.0
2008-06-27 06:08:00,2.00984,2.01004,2.00982,2.00982,3780726.0
2008-06-27 06:09:00,2.00988,2.01007,2.00985,2.01007,6790596.0
2008-06-27 06:10:00,2.0103,2.01057,2.0103,2.01052,8299735.0
2008-06-27 06:11:00,2.01047,2.01054,2.01037,2.01042,7245884.0
2008-06-27 06:12:00,2.01036,2.01036,2.00999,2.00999,64608853.0
2008-06-27 06:13:00,2.01014,2.01024,2.01009,2.01015,14762432.0
2008-06-27 06:14:00,2.01019,2.01044,2.01019,2.01044,10289795.0
2008-06-27 06:15:00,2.0105,2.01059,2.01038,2.01057,9468582.0
2008-06-27 06:16:00,2.01055,2.01055,2.01038,2.0104,5057083.0
2008-06-27 06:17:00,2.01033,2.01051,2.01033,2.01051,4396435.0
2008-06-27 06:18:00,2.01035,2.0105,2.01035,2.01043,2547180.0
2008-06-27 06:19:00,2.01049,2.01058,2.01042,2.01055,3938103.0
2008-06-27 06:20:00,2.0105,2.01053,2.01022,2.01022,3307959.0
2008-06-27 06:21:00,2.01022,2.01024,2.00987,2.00987,8535360.0
2008-06-27 06:22:00,2.01009,2.01039,2.01008,2.01039,4185549.0
2008-06-27 06:23:00,2.01039,2.01039,2.01009,2.0102,5456316.0
2008-06-27 06:24:00,2.01033,2.01043,2.01027,2.01033,5994300.0
2008-06-27 06:26:00,2.01035,2.01045,2.01035,2.01039,11220076.0
2008-06-27 06:27:00,2.01028,2.01028,2.01004,2.01004,6519199.0
2008-06-27 06:28:00,2.01002,2.01019,2.01002,2.01016,4225080.0
2008-06-27 06:29:00,2.01025,2.01033,2.01014,2.01026,5757774.0
2008-06-27 06:30:00,2.0101,2.01026,2.0101,2.01026,20928300.0
2008-06-27 06:31:00,2.01013,2.01033,2.01012,2.01033,4418026.0
2008-06-27 06:32:00,2.0103,2.01056,2.0103,2.01056,4525588.0
2008-06-27 06:33:00,2.01057,2.01074,2.01057,2.01072,22135067.0
2008-06-27 06:34:00,2.01088,2.01101,2.01081,2.01087,3692348.0
2008-06-27 06:35:00,2.01086,2.01095,2.01069,2.01069,1567827.0
2008-06-27 06:36:00,2.01101,2.01133,2.01101,2.01104,8036554.0
2008-06-27 06:37:00,2.011,2.01117,2.01096,2.01104,2338646.0
2008-06-27 06:38:00,2.01095,2.01095,2.01075,2.01075,26607220.0
2008-06-27 06:39:00,2.01075,2.01118,2.01075,2.01094,7573550.0
2008-06-27 06:40:00,2.01086,2.01086,2.01064,2.01066,1361786.0
2008-06-27 06:41:00,2.01075,2.01092,2.0107,2.01092,10451625.0
2008-06-27 06:42:00,2.011,2.01101,2.01083,2.01096,1573558.0
2008-06-27 06:43:00,2.01094,2.01095,2.01083,2.01084,9374174.0
2008-06-27 06:44:00,2.01086,2.01096,2.01074,2.01096,3086336.0
2008-06-27 06:45:00,2.01071,2.01071,2.01049,2.01049,7348160.0
2008-06-27 06:46:00,2.01042,2.01042,2.01015,2.01015,5535772.0
2008-06-27 06:47:00,2.00999,2.01003,2.00976,2.01003,9039700.0
2008-06-27 06:48:00,2.00987,2.00987,2.0097,2.00977,4591409.0
2008-06-27 06:49:00,2.00977,2.01001,2.00977,2.00994,10049005.0
2008-06-27 06:50:00,2.00996,2.00998,2.00979,2.00992,10967644.0
2008-06-27 06:51:00,2.01,2.01002,2.00987,2.00996,6985388.0
2008-06-27 06:52:00,2.00995,2.00996,2.00989,2.00996,7806823.0
2008-06-27 06:53:00,2.00997,2.01011,2.00994,2.00994,4707583.0
2008-06-27 06:54:00,2.00993,2.00998,2.0099,2.00995,7457053.0
2008-06-27 06:55:00,2.01007,2.01021,2.01004,2.01004,6417103.0
2008-06-27 06:56:00,2.01021,2.01032,2.01021,2.01032,11253430.0
2008-06-27 06:57:00,2.01045,2.01045,2.00994,2.0102,7587752.0
2008-06-27 06:58:00,2.01022,2.01031,2.01013,2.01013,2698137.0
2008-06-27 06:59:00,2.01029,2.01029,2.01022,2.01023,4199004.0
2008-06-27 07:00:00,2.01026,2.01031,2.01018,2.01021,14661977.0
2008-06-27 07:01:00,2.01028,2.0103,2.01017,2.01017,5490789.0
2008-06-27 07:02:00,2.01022,2.0104,2.01022,2.0104,3452198.0
2008-06-27 07:03:00,2.01041,2.01041,2.01016,2.01026,11548808.0
2008-06-27 07:04:00,2.01043,2.01058,2.01043,2.0105,2098625.0
2008-06-27 07:05:00,2.01052,2.0106,2.01035,2.01035,22628225.0
2008-06-27 07:06:00,2.01021,2.01029,2.01002,2.01002,7209698.0
2008-06-27 07:07:00,2.00989,2.00997,2.0098,2.0098,12497851.0
2008-06-27 07:08:00,2.00984,2.00995,2.00975,2.00995,21599640.0
2008-06-27 07:09:00,2.00992,2.01005,2.00983,2.00983,5416583.0
2008-06-27 07:10:00,2.00979,2.00988,2.00968,2.00986,59978082.0
2008-06-27 07:11:00,2.00992,2.00999,2.00984,2.00984,1262201.0
2008-06-27 07:12:00,2.00971,2.00971,2.00941,2.00953,40442197.0
2008-06-27 07:13:00,2.00961,2.00981,2.00961,2.00981,2989316.0
2008-06-27 07:14:00,2.00966,2.0098,2.00963,2.00964,3005401.0
2008-06-27 07:15:00,2.00958,2.00992,2.00947,2.00947,3690638.0
2008-06-27 07:16:00,2.00985,2.00985,2.00964,2.00977,8157072.0
2008-06-27 07:17:00,2.00981,2.00981,2.00943,2.00981,20481483.0
2008-06-27 07:18:00,2.00974,2.00992,2.00972,2.00992,4438438.0
2008-06-27 07:19:00,2.00996,2.00997,2.0099,2.00995,4519928.0
2008-06-27 07:20:00,2.00992,2.01011,2.00987,2.01011,5337321.0
2008-06-27 07:21:00,2.01015,2.01022,2.00983,2.00983,4467520.0
2008-06-27 07:22:00,2.00981,2.00981,2.0095,2.0095,4252606.0
2008-06-27 07:23:00,2.00936,2.00938,2.00918,2.00918,9291559.0
2008-06-27 07:24:00,2.00903,2.00914,2.00903,2.00909,8650910.0
2008-06-27 07:25:00,2.00914,2.00914,2.00876,2.00888,7662442.0
2008-06-27 07:26:00,2.00903,2.00922,2.00899,2.0091,2741814.0
2008-06-27 07:27:00,2.00916,2.00929,2.0091,2.00914,2574889.0
2008-06-27 07:28:00,2.00904,2.00923,2.00904,2.00907,27193455.0
2008-06-27 07:29:00,2.00907,2.00913,2.00862,2.00893,6680343.0
2008-06-27 07:30:00,2.00899,2.00929,2.00899,2.00929,9360414.0
2008-06-27 07:31:00,2.00916,2.00917,2.00886,2.00886,3761790.0
2008-06-27 07:32:00,2.00895,2.00895,2.00874,2.00881,3014527.0
2008-06-27 07:33:00,2.00891,2.00914,2.00875,2.00897,4108122.0
2008-06-27 07:34:00,2.00891,2.00891,2.00855,2.00859,8729967.0
2008-06-27 07:35:00,2.00858,2.00858,2.00826,2.00837,1634524.0
2008-06-27 07:36:00,2.00826,2.00826,2.00791,2.00791,10320208.0
2008-06-27 07:37:00,2.00799,2.0082,2.00783,2.0082,3436120.0
2008-06-27 07:38:00,2.00807,2.00846,2.00807,2.00827,1862009.0
2008-06-27 07:39:00,2.00834,2.00848,2.00821,2.00848,2529180.0
2008-06-27 07:40:00,2.00856,2.00875,2.00849,2.00875,962266.0
2008-06-27 07:41:00,2.00877,2.009,2.00877,2.009,6669885.0
2008-06-27 07:42:00,2.00896,2.00934,2.00896,2.00934,2711811.0
2008-06-27 07:43:00,2.00907,2.00907,2.00883,2.00883,5811426.0
2008-06-27 07:44:00,2.00861,2.00897,2.00861,2.00897,28028005.0
2008-06-27 07:45:00,2.00911,2.00911,2.00899,2.00908,3172524.0
2008-06-27 07:46:00,2.00898,2.00898,2.00829,2.00869,2986282.0
2008-06-27 07:47:00,2.00857,2.00874,2.0085,2.0085,9989526.0
2008-06-27 07:48:00,2.00846,2.00851,2.00835,2.00835,2591709.0
2008-06-27 07:49:00,2.00834,2.00834,2.00799,2.0081,11041334.0
2008-06-27 07:50:00,2.00816,2.00822,2.00796,2.00796,9492478.0
2008-06-27 07:51:00,2.0078,2.00793,2.00769,2.0079,9039503.0
2008-06-27 07:52:00,2.0078,2.0078,2.00711,2.00711,4119740.0
2008-06-27 07:53:00,2.00724,2.00724,2.00709,2.00709,5425690.0
2008-06-27 07:54:00,2.00707,2.00721,2.00674,2.00721,8970652.0
2008-06-27 07:55:00,2.00716,2.00728,2.00715,2.00724,1950324.0
2008-06-27 07:56:00,2.00723,2.00743,2.00723,2.00743,18103129.0
2008-06-27 07:57:00,2.00742,2.00746,2.00729,2.00746,7387749.0
2008-06-27 07:58:00,2.0075,2.0075,2.00735,2.00747,3784774.0
2008-06-27 07:59:00,2.0075,2.0075,2.0072,2.00725,1147989.0
2008-06-27 08:00:00,2.00725,2.00742,2.00725,2.00729,5166954.0
2008-06-27 08:01:00,2.00731,2.00747,2.0072,2.00747,5116690.0
2008-06-27 08:02:00,2.00745,2.00754,2.00743,2.00743,1828266.0
2008-06-27 08:03:00,2.00749,2.00764,2.00749,2.00763,3561275.0
2008-06-27 08:04:00,2.00778,2.00795,2.00778,2.00795,3338680.0
2008-06-27 08:05:00,2.00799,2.00816,2.00795,2.00816,11742647.0
2008-06-27 08:06:00,2.00821,2.00843,2.00784,2.00838,1066868.0
2008-06-27 08:07:00,2.00836,2.00836,2.00804,2.00804,9146892.0
2008-06-27 08:08:00,2.00808,2.00837,2.00808,2.00836,7478447.0
2008-06-27 08:09:00,2.00831,2.00845,2.00823,2.00845,3040686.0
2008-06-27 08:10:00,2.00849,2.0088,2.0084,2.0088,1508707.0
2008-06-27 08:11:00,2.00885,2.00885,2.00848,2.00863,2004222.0
2008-06-27 08:12:00,2.00856,2.00889,2.00856,2.00889,3047636.0
2008-06-27 08:13:00,2.00896,2.00908,2.00893,2.00901,3738256.0
2008-06-27 08:14:00,2.00901,2.00929,2.00901,2.00929,4985832.0
2008-06-27 08:15:00,2.00927,2.00927,2.00917,2.00918,7368797.0
2008-06-27 08:16:00,2.00921,2.00922,2.00907,2.00922,8269319.0
2008-06-27 08:17:00,2.00902,2.0091,2.00867,2.00867,6037381.0
2008-06-27 08:18:00,2.00878,2.00907,2.00878,2.00903,15063807.0
2008-06-27 08:19:00,2.00915,2.00915,2.00891,2.00901,5041168.0
2008-06-27 08:20:00,2.009,2.009,2.00875,2.00875,11339532.0
2008-06-27 08:21:00,2.00885,2.00888,2.00875,2.00879,4057997.0
2008-06-27 08:22:00,2.00874,2.00878,2.00853,2.00857,6952526.0
2008-06-27 08:23:00,2.00836,2.00836,2.00815,2.00815,2876069.0
2008-06-27 08:24:00,2.00795,2.0082,2.00761,2.00796,2165538.0
2008-06-27 08:25:00,2.00786,2.00786,2.00756,2.00782,9243734.0
2008-06-27 08:26:00,2.00792,2.00813,2.0079,2.00805,5960810.0
2008-06-27 08:27:00,2.00795,2.00796,2.00772,2.00777,3806241.0
2008-06-27 08:28:00,2.00778,2.00801,2.00778,2.00795,7991203.0
2008-06-27 08:29:00,2.00806,2.00833,2.00763,2.00833,22520092.0
2008-06-27 08:30:00,2.00828,2.00841,2.00818,2.00831,1548965.0
2008-06-27 08:31:00,2.00826,2.00826,2.00801,2.00809,11940457.0
2008-06-27 08:32:00,2.00807,2.00833,2.00807,2.00833,4316960.0
2008-06-27 08:33:00,2.0084,2.0084,2.00822,2.00822,4161032.0
2008-06-27 08:34:00,2.00814,2.00814,2.00764,2.00764,12426550.0
2008-06-27 08:35:00,2.00757,2.00802,2.00757,2.008,4706977.0
2008-06-27 08:36:00,2.00805,2.00834,2.00803,2.00803,13085684.0
2008-06-27 08:37:00,2.00788,2.00788,2.00737,2.00782,6887403.0
2008-06-27 08:38:00,2.00797,2.00804,2.0077,2.00804,4425775.0
2008-06-27 08:39:00,2.00816,2.00899,2.00809,2.00899,5534735.0
2008-06-27 08:40:00,2.00885,2.00885,2.00824,2.00824,3468688.0
2008-06-27 08:41:00,2.00826,2.00843,2.00826,2.00841,3515515.0
2008-06-27 08:42:00,2.00829,2.00835,2.00801,2.00823,5306449.0
2008-06-27 08:43:00,2.00818,2.00818,2.00799,2.00805,1676184.0
2008-06-27 08:44:00,2.008,2.008,2.00751,2.00751,4989320.0
2008-06-27 08:45:00,2.00755,2.00761,2.00724,2.00724,5456537.0
2008-06-27 08:46:00,2.00705,2.00725,2.00688,2.00707,8699892.0
2008-06-27 08:47:00,2.00721,2.00744,2.00707,2.00744,14924269.0
2008-06-27 08:48:00,2.00732,2.00732,2.00707,2.00717,26656330.0
2008-06-27 08:49:00,2.00707,2.00709,2.00694,2.007,2439403.0
2008-06-27 08:50:00,2.00709,2.00729,2.00709,2.00729,4012365.0
2008-06-27 08:51:00,2.00739,2.00759,2.00732,2.00751,10436382.0
2008-06-27 08:52:00,2.00747,2.00749,2.00722,2.00722,6014300.0
2008-06-27 08:53:00,2.00717,2.00742,2.00717,2.00742,5635808.0
2008-06-27 08:54:00,2.00751,2.00763,2.00746,2.00746,17867473.0
2008-06-27 08:55:00,2.00761,2.00765,2.00756,2.00758,15447830.0
2008-06-27 08:56:00,2.0077,2.00796,2.00763,2.00796,14408774.0
2008-06-27 08:57:00,2.008,2.00812,2.0077,2.0077,2536285.0
2008-06-27 08:58:00,2.00756,2.00761,2.00722,2.00722,1715012.0
2008-06-27 08:59:00,2.00712,2.00723,2.00697,2.00722,12113155.0
2008-06-27 09:00:00,2.00701,2.00711,2.00691,2.00709,12723127.0
2008-06-27 09:01:00,2.00719,2.00737,2.00581,2.00707,1593145.0
2008-06-27 09:02:00,2.00702,2.00702,2.0069,2.0069,6735069.0
2008-06-27 09:03:00,2.00684,2.00684,2.00664,2.00664,8221342.0
2008-06-27 09:04:00,2.00673,2.00701,2.00673,2.00701,3915160.0
2008-06-27 09:05:00,2.00709,2.00767,2.00708,2.00767,3395006.0
2008-06-27 09:06:00,2.00761,2.00783,2.00761,2.00776,14001509.0
2008-06-27 09:07:00,2.0077,2.0077,2.00757,2.00757,3120295.0
2008-06-27 09:08:00,2.00752,2.00752,2.00693,2.00716,6205547.0
2008-06-27 09:09:00,2.0071,2.0071,2.00694,2.00694,1537464.0
2008-06-27 09:10:00,2.00702,2.00739,2.00702,2.00739,7150549.0
2008-06-27 09:11:00,2.00753,2.00771,2.00753,2.00771,7397629.0
2008-06-27 09:12:00,2.0077,2.0077,2.00715,2.00715,8727809.0
2008-06-27 09:13:00,2.00709,2.00709,2.0069,2.00697,2061186.0
2008-06-27 09:14:00,2.0068,2.0068,2.00638,2.00638,2956711.0
2008-06-27 09:15:00,2.00632,2.00635,2.00563,2.00563,3639063.0
2008-06-27 09:16:00,2.0055,2.00558,2.00519,2.00529,9473206.0
2008-06-27 09:17:00,2.0054,2.00572,2.00528,2.00572,26505903.0
2008-06-27 09:18:00,2.00572,2.00572,2.0055,2.0055,1061700.0
2008-06-27 09:19:00,2.0054,2.0054,2.00525,2.0054,22477008.0
2008-06-27 09:20:00,2.00551,2.00562,2.00545,2.00562,5280820.0
2008-06-27 09:21:00,2.00571,2.00594,2.00563,2.00594,13237957.0
2008-06-27 09:22:00,2.00602,2.00625,2.00602,2.00624,15146856.0
2008-06-27 09:23:00,2.00612,2.00612,2.00576,2.00576,2807464.0
2008-06-27 09:24:00,2.00571,2.00578,2.00563,2.00563,19229455.0
2008-06-27 09:25:00,2.00549,2.00549,2.0051,2.0051,4789789.0
2008-06-27 09:26:00,2.00494,2.00494,2.00428,2.00428,6345749.0
2008-06-27 09:27:00,2.00433,2.00455,2.00433,2.00455,19189541.0
2008-06-27 09:28:00,2.00454,2.00516,2.00454,2.00516,6718088.0
2008-06-27 09:29:00,2.00534,2.00561,2.00532,2.00559,3005393.0
2008-06-27 09:30:00,2.00543,2.00543,2.00495,2.00495,4512422.0
2008-06-27 09:31:00,2.00482,2.0051,2.00479,2.0051,22524108.0
2008-06-27 09:32:00,2.00511,2.0055,2.00511,2.0055,2464878.0
2008-06-27 09:33:00,2.00556,2.00561,2.00544,2.00548,12432870.0
2008-06-27 09:34:00,2.00558,2.00558,2.00531,2.00552,15238741.0
2008-06-27 09:35:00,2.00566,2.00584,2.00565,2.00584,2658693.0
2008-06-27 09:36:00,2.00592,2.00605,2.00592,2.00605,2943790.0
2008-06-27 09:37:00,2.0061,2.00628,2.00603,2.00628,2150172.0
2008-06-27 09:38:00,2.00629,2.00629,2.00597,2.00597,1208069.0
2008-06-27 09:39:00,2.00589,2.00589,2.00567,2.00579,4073018.0
2008-06-27 09:40:00,2.0059,2.006,2.00567,2.006,17170053.0
2008-06-27 09:41:00,2.00591,2.00591,2.00541,2.00541,5693203.0
2008-06-27 09:42:00,2.00528,2.00553,2.00526,2.00553,7311736.0
2008-06-27 09:43:00,2.00555,2.00563,2.00547,2.00547,4727657.0
2008-06-27 09:44:00,2.00549,2.00567,2.00547,2.00567,2469065.0
2008-06-27 09:45:00,2.00565,2.00569,2.00559,2.00559,957779.0
2008-06-27 09:46:00,2.00547,2.00547,2.00516,2.00516,2624940.0
2008-06-27 09:47:00,2.00513,2.00524,2.00468,2.00468,9353751.0
2008-06-27 09:48:00,2.00505,2.00508,2.00485,2.00487,6957827.0
2008-06-27 09:49:00,2.00477,2.00482,2.00435,2.00453,27021470.0
2008-06-27 09:50:00,2.00456,2.00477,2.00454,2.00477,16853473.0
2008-06-27 09:51:00,2.00469,2.00469,2.00408,2.00408,10845561.0
2008-06-27 09:52:00,2.00408,2.00419,2.00404,2.00404,15796883.0
2008-06-27 09:53:00,2.00397,2.00427,2.00396,2.00427,7153541.0
2008-06-27 09:54:00,2.00425,2.00479,2.00425,2.00479,9193893.0
2008-06-27 09:55:00,2.00486,2.00496,2.00461,2.00461,6323467.0
2008-06-27 09:56:00,2.00461,2.00461,2.00413,2.00413,1854071.0
2008-06-27 09:57:00,2.00439,2.00439,2.00421,2.00422,11844856.0
2008-06-27 09:58:00,2.00422,2.00422,2.00385,2.00385,4933182.0
2008-06-27 09:59:00,2.00392,2.00407,2.00392,2.00398,6060503.0
2008-06-27 10:00:00,2.00421,2.00443,2.00417,2.00425,5747976.0
2008-06-27 10:01:00,2.00415,2.00415,2.00377,2.00377,25499395.0
2008-06-27 10:02:00,2.00364,2.00374,2.00359,2.00359,38566933.0
2008-06-27 10:03:00,2.00318,2.00352,2.00318,2.00332,1882162.0
2008-06-27 10:04:00,2.00319,2.00328,2.00292,2.00298,4663616.0
2008-06-27 10:05:00,2.00297,2.00297,2.00268,2.00275,2242544.0
2008-06-27 10:06:00,2.00273,2.00273,2.00251,2.00251,3292110.0
2008-06-27 10:07:00,2.00241,2.00249,2.0022,2.00236,8045842.0
2008-06-27 10:08:00,2.00229,2.00261,2.00229,2.00254,4945304.0
2008-06-27 10:09:00,2.00248,2.00248,2.00237,2.00238,7038635.0
2008-06-27 10:10:00,2.00237,2.00254,2.00235,2.00251,4973244.0
2008-06-27 10:11:00,2.00248,2.00267,2.0024,2.00267,3866236.0
2008-06-27 10:12:00,2.00276,2.00316,2.00276,2.00316,10189931.0
2008-06-27 10:13:00,2.00312,2.0032,2.00303,2.00307,19962444.0
2008-06-27 10:14:00,2.00299,2.00348,2.00299,2.00345,5162324.0
2008-06-27 10:15:00,2.00348,2.00385,2.00348,2.00364,15217964.0
2008-06-27 10:16:00,2.00335,2.00335,2.00291,2.00291,1898355.0
2008-06-27 10:17:00,2.00294,2.00294,2.00219,2.00265,2251301.0
2008-06-27 10:18:00,2.00271,2.00303,2.00265,2.00265,2986093.0
2008-06-27 10:19:00,2.00253,2.00259,2.00227,2.00227,9584400.0
2008-06-27 10:20:00,2.00225,2.00229,2.00198,2.00198,3219786.0
2008-06-27 10:21:00,2.00223,2.00242,2.00216,2.00216,35394227.0
2008-06-27 10:22:00,2.00231,2.00231,2.00202,2.00212,6643050.0
2008-06-27 10:23:00,2.00213,2.00213,2.00167,2.00167,13442651.0
2008-06-27 10:24:00,2.00155,2.0017,2.00154,2.0016,2797339.0
2008-06-27 10:25:00,2.0016,2.00175,2.0016,2.00175,7817272.0
2008-06-27 10:26:00,2.00192,2.00211,2.00167,2.00182,3700802.0
2008-06-27 10:27:00,2.00166,2.00166,2.00133,2.00141,2823323.0
2008-06-27 10:28:00,2.0015,2.00177,2.0015,2.00177,14905265.0
2008-06-27 10:29:00,2.00191,2.00231,2.00191,2.00231,17128064.0
2008-06-27 10:30:00,2.00236,2.00236,2.00151,2.00151,11281640.0
2008-06-27 10:31:00,2.00173,2.00184,2.00145,2.00156,8790383.0
2008-06-27 10:32:00,2.00163,2.00163,2.00135,2.00139,21293415.0
2008-06-27 10:33:00,2.00139,2.00139,2.0011,2.00138,7345438.0
2008-06-27 10:34:00,2.00139,2.00189,2.00137,2.00189,5540309.0
2008-06-27 10:35:00,2.00194,2.00222,2.00194,2.00222,9774463.0
2008-06-27 10:36:00,2.00205,2.00205,2.00183,2.00184,28639475.0
2008-06-27 10:37:00,2.0019,2.00244,2.0019,2.00244,10850891.0
2008-06-27 10:38:00,2.00255,2.00315,2.00255,2.00315,6540409.0
2008-06-27 10:39:00,2.00332,2.00412,2.00332,2.00389,5476811.0
2008-06-27 10:40:00,2.00395,2.00422,2.00395,2.00422,9021376.0
2008-06-27 10:41:00,2.00428,2.00455,2.00426,2.00453,2908486.0
2008-06-27 10:42:00,2.00461,2.00476,2.00461,2.00462,18348654.0
2008-06-27 10:43:00,2.0048,2.0061,2.0048,2.0061,180416894.0
2008-06-27 10:44:00,2.00624,2.00687,2.00621,2.00687,3659736.0
2008-06-27 10:45:00,2.00706,2.0074,2.00706,2.00735,13691653.0
2008-06-27 10:46:00,2.00727,2.00727,2.00684,2.00684,3459267.0
2008-06-27 10:47:00,2.00669,2.00677,2.00646,2.00646,5595898.0
2008-06-27 10:48:00,2.00652,2.00652,2.00633,2.00633,2233055.0
2008-06-27 10:49:00,2.00627,2.00627,2.00598,2.00598,6097127.0
2008-06-27 10:50:00,2.00598,2.00598,2.00573,2.00573,3345496.0
2008-06-27 10:51:00,2.00568,2.00571,2.00543,2.00543,8468711.0
2008-06-27 10:52:00,2.00531,2.00535,2.00392,2.00517,3625714.0
2008-06-27 10:53:00,2.00519,2.00519,2.00495,2.00495,3808378.0
2008-06-27 10:54:00,2.00493,2.00493,2.00468,2.00468,8699932.0
2008-06-27 10:55:00,2.00463,2.00467,2.00442,2.00442,4659904.0
2008-06-27 10:56:00,2.00426,2.00437,2.00413,2.00413,5382712.0
2008-06-27 10:57:00,2.00408,2.0041,2.00384,2.00384,4746803.0
2008-06-27 10:58:00,2.00393,2.00393,2.00365,2.00365,1216790.0
2008-06-27 10:59:00,2.00366,2.00369,2.00342,2.00369,10795505.0
2008-06-27 11:00:00,2.00377,2.00392,2.00362,2.00363,1159545.0
2008-06-27 11:01:00,2.00357,2.00358,2.0035,2.00352,12134205.0
2008-06-27 11:02:00,2.0036,2.00373,2.0036,2.00368,3122730.0
2008-06-27 11:03:00,2.00363,2.00385,2.00363,2.00368,8987536.0
2008-06-27 11:04:00,2.00384,2.00437,2.00384,2.00437,4064346.0
2008-06-27 11:05:00,2.00436,2.00436,2.00409,2.00411,2521404.0
2008-06-27 11:06:00,2.00413,2.00435,2.00413,2.00433,2036502.0
2008-06-27 11:07:00,2.00419,2.00419,2.00388,2.00388,11360506.0
2008-06-27 11:08:00,2.00392,2.00421,2.00383,2.00421,2844087.0
2008-06-27 11:09:00,2.00427,2.0045,2.00417,2.0045,9263742.0
2008-06-27 11:10:00,2.00451,2.00475,2.00451,2.00475,2169765.0
2008-06-27 11:11:00,2.00465,2.00504,2.00465,2.00504,17009396.0
2008-06-27 11:12:00,2.00508,2.0054,2.00496,2.00531,10276277.0
2008-06-27 11:13:00,2.0055,2.00579,2.0055,2.00561,3695852.0
2008-06-27 11:14:00,2.0057,2.00581,2.00567,2.00567,8676454.0
2008-06-27 11:15:00,2.00583,2.00584,2.00558,2.00558,9860075.0
2008-06-27 11:16:00,2.00543,2.00543,2.00519,2.00519,5720343.0
2008-06-27 11:17:00,2.00515,2.00527,2.00489,2.00527,13165990.0
2008-06-27 11:18:00,2.00533,2.00533,2.0049,2.0049,2295446.0
2008-06-27 11:19:00,2.00486,2.00486,2.00462,2.00472,20302053.0
2008-06-27 11:20:00,2.00465,2.00472,2.00455,2.00455,2874634.0
2008-06-27 11:21:00,2.00444,2.00444,2.00413,2.00421,5349614.0
2008-06-27 11:22:00,2.00425,2.00459,2.00425,2.00444,23302898.0
2008-06-27 11:23:00,2.00435,2.00435,2.00417,2.00427,10293778.0
2008-06-27 11:24:00,2.00426,2.00438,2.00426,2.00429,5659612.0
2008-06-27 11:25:00,2.00421,2.00421,2.00383,2.00395,34509629.0
2008-06-27 11:26:00,2.00377,2.00377,2.00317,2.00353,17035667.0
2008-06-27 11:27:00,2.00359,2.00384,2.00359,2.00366,4849811.0
2008-06-27 11:28:00,2.00387,2.00422,2.00387,2.00422,8086573.0
2008-06-27 11:29:00,2.00417,2.00417,2.00378,2.00378,716984.0
2008-06-27 11:30:00,2.00379,2.00394,2.00376,2.00376,5580373.0
2008-06-27 11:31:00,2.00384,2.00392,2.00367,2.00392,12059469.0
2008-06-27 11:32:00,2.00396,2.0041,2.0039,2.0041,3591962.0
2008-06-27 11:33:00,2.00413,2.00424,2.00407,2.00407,1388755.0
2008-06-27 11:34:00,2.00403,2.00421,2.00403,2.00408,11337724.0
2008-06-27 11:35:00,2.00394,2.00415,2.00394,2.00415,4520387.0
2008-06-27 11:36:00,2.00413,2.00429,2.00413,2.00416,11185694.0
2008-06-27 11:37:00,2.00422,2.00428,2.00413,2.00413,19951892.0
2008-06-27 11:38:00,2.00413,2.00442,2.00408,2.00442,4461521.0
2008-06-27 11:39:00,2.00455,2.0046,2.00428,2.00428,4705305.0
2008-06-27 11:40:00,2.00408,2.00408,2.00398,2.00398,14348867.0
2008-06-27 11:41:00,2.00392,2.00429,2.00392,2.00429,3511825.0
2008-06-27 11:42:00,2.00448,2.00469,2.00447,2.00469,3452085.0
2008-06-27 11:43:00,2.00469,2.00481,2.00462,2.00477,15723413.0
2008-06-27 11:44:00,2.00472,2.00472,2.00448,2.00448,1540103.0
2008-06-27 11:45:00,2.00452,2.00452,2.00447,2.00449,2216597.0
2008-06-27 11:46:00,2.0046,2.00488,2.0046,2.00468,4552816.0
2008-06-27 11:47:00,2.00466,2.00476,2.00448,2.00476,9850760.0
2008-06-27 11:48:00,2.00494,2.00514,2.00494,2.00512,11126310.0
2008-06-27 11:49:00,2.00528,2.00551,2.00511,2.00511,2615125.0
2008-06-27 11:50:00,2.0049,2.00493,2.00462,2.00462,5072929.0
2008-06-27 11:51:00,2.00446,2.00446,2.00429,2.00429,2661376.0
2008-06-27 11:52:00,2.00443,2.00455,2.0044,2.0044,4669013.0
2008-06-27 11:53:00,2.00441,2.0045,2.00441,2.00446,3919579.0
2008-06-27 11:54:00,2.00451,2.00455,2.00421,2.00433,10144525.0
2008-06-27 11:55:00,2.004,2.00406,2.00385,2.00404,3263387.0
2008-06-27 11:56:00,2.00398,2.00429,2.00398,2.00424,29219035.0
2008-06-27 11:57:00,2.00432,2.00467,2.00432,2.0046,4166858.0
2008-06-27 11:58:00,2.0045,2.0045,2.00413,2.00413,1647161.0
2008-06-27 11:59:00,2.00422,2.00422,2.00399,2.00402,19839137.0
2008-06-27 12:00:00,2.00381,2.00433,2.00381,2.00433,4846803.0
2008-06-27 12:01:00,2.00438,2.00438,2.00408,2.00411,9441632.0
2008-06-27 12:02:00,2.00427,2.00451,2.00427,2.00451,2250603.0
2008-06-27 12:03:00,2.00443,2.00443,2.00365,2.00397,3976717.0
2008-06-27 12:04:00,2.00368,2.00371,2.00349,2.00357,17941785.0
2008-06-27 12:05:00,2.00341,2.00362,2.00307,2.00307,3334217.0
2008-06-27 12:06:00,2.00316,2.00316,2.00294,2.00294,4579294.0
2008-06-27 12:07:00,2.0029,2.0029,2.00265,2.00265,5924345.0
2008-06-27 12:08:00,2.00258,2.00268,2.00223,2.00223,3051740.0
2008-06-27 12:09:00,2.00223,2.00247,2.00194,2.00194,4057819.0
2008-06-27 12:10:00,2.00185,2.00185,2.00157,2.00167,4039863.0
2008-06-27 12:11:00,2.00156,2.00156,2.00108,2.00108,3217039.0
2008-06-27 12:12:00,2.00115,2.00115,2.00059,2.00059,4440354.0
2008-06-27 12:13:00,2.0008,2.0008,2.00036,2.00066,8099250.0
2008-06-27 12:14:00,2.00051,2.00058,2.00037,2.00039,9880205.0
2008-06-27 12:15:00,2.00037,2.00037,2.00008,2.0001,18526700.0
2008-06-27 12:16:00,1.99995,2.00019,1.99988,2.00007,14383321.0
2008-06-27 12:17:00,2.0002,2.0011,2.00013,2.0011,11283345.0
2008-06-27 12:18:00,2.00118,2.00118,2.00103,2.00108,2394129.0
2008-06-27 12:19:00,2.00114,2.00118,2.00079,2.00079,5962810.0
2008-06-27 12:20:00,2.00065,2.00065,2.00046,2.00046,15892674.0
2008-06-27 12:21:00,2.00028,2.00057,2.00028,2.00057,7312195.0
2008-06-27 12:22:00,2.00052,2.00052,2.00036,2.00051,7724534.0
2008-06-27 12:23:00,2.00018,2.0006,2.00018,2.00056,8436866.0
2008-06-27 12:24:00,2.00059,2.00077,2.00054,2.00069,4108725.0
2008-06-27 12:25:00,2.00097,2.00111,2.00092,2.001,16157487.0
2008-06-27 12:26:00,2.00081,2.00085,2.00072,2.00072,4052617.0
2008-06-27 12:27:00,2.00084,2.00099,2.00084,2.00085,6424962.0
2008-06-27 12:28:00,2.00072,2.00088,2.00057,2.00057,11214341.0
2008-06-27 12:29:00,2.00039,2.00039,1.99945,1.99945,2431862.0
2008-06-27 12:30:00,1.99927,1.99947,1.99926,1.99947,11194706.0
2008-06-27 12:31:00,1.99959,2.00004,1.99959,1.99999,7406172.0
2008-06-27 12:32:00,1.99988,2.00004,1.99988,2.00002,5832465.0
2008-06-27 12:33:00,2.00003,2.00014,1.99984,1.99984,1753416.0
2008-06-27 12:34:00,1.9997,1.9997,1.99941,1.99941,9764155.0
2008-06-27 12:35:00,1.99933,1.99935,1.99784,1.99918,6166797.0
2008-06-27 12:36:00,1.99908,1.99908,1.99856,1.99871,15977849.0
2008-06-27 12:37:00,1.99874,1.99884,1.99864,1.99884,4633603.0
2008-06-27 12:38:00,1.99901,1.99944,1.99901,1.99943,5174849.0
2008-06-27 12:39:00,1.99929,1.99929,1.99906,1.99912,1903805.0
2008-06-27 12:40:00,1.99906,1.99908,1.99887,1.99887,2947861.0
2008-06-27 12:41:00,1.99879,1.99884,1.99842,1.99842,10209243.0
2008-06-27 12:42:00,1.9984,1.99845,1.9984,1.99843,18896843.0
2008-06-27 12:43:00,1.99835,1.99892,1.99835,1.99892,3578914.0
2008-06-27 12:44:00,1.99905,1.99925,1.99905,1.99914,8536952.0
2008-06-27 12:45:00,1.99915,1.99925,1.99914,1.99914,20202788.0
2008-06-27 12:46:00,1.99903,1.99927,1.99898,1.99927,2364339.0
2008-06-27 12:47:00,1.9993,1.99932,1.99904,1.99908,8610588.0
2008-06-27 12:48:00,1.99888,1.99893,1.99865,1.99868,2197104.0
2008-06-27 12:49:00,1.99881,1.99932,1.99881,1.99918,5838264.0
2008-06-27 12:50:00,1.9993,1.99931,1.99904,1.99931,3897956.0
2008-06-27 12:51:00,1.99935,1.99935,1.99903,1.99903,4721421.0
2008-06-27 12:52:00,1.99906,1.99936,1.99906,1.99936,15998406.0
2008-06-27 12:53:00,1.99945,1.99947,1.99938,1.9994,2964954.0
2008-06-27 12:54:00,1.99923,1.99923,1.99876,1.99876,3931660.0
2008-06-27 12:55:00,1.99863,1.99863,1.9984,1.9984,7100152.0
2008-06-27 12:56:00,1.9981,1.99822,1.99796,1.99796,6713214.0
2008-06-27 12:57:00,1.99807,1.99846,1.99787,1.99846,3635000.0
2008-06-27 12:58:00,1.99849,1.99871,1.99849,1.99866,14052992.0
2008-06-27 12:59:00,1.99886,1.999,1.99886,1.9989,2469402.0
2008-06-27 13:00:00,1.99887,1.99895,1.99884,1.99884,6631089.0
2008-06-27 13:01:00,1.99866,1.99866,1.99827,1.99827,19020994.0
2008-06-27 13:02:00,1.99813,1.99813,1.99773,1.99773,3372090.0
2008-06-27 13:03:00,1.99778,1.99778,1.99753,1.99764,7910088.0
2008-06-27 13:04:00,1.99765,1.99765,1.99736,1.99749,2758249.0
2008-06-27 13:05:00,1.99772,1.99843,1.99772,1.99843,5792462.0
2008-06-27 13:06:00,1.9986,1.99874,1.9986,1.99863,3134720.0
2008-06-27 13:07:00,1.99876,1.99876,1.99864,1.99864,10897866.0
2008-06-27 13:08:00,1.9986,1.9987,1.99857,1.99863,3205582.0
2008-06-27 13:09:00,1.99854,1.99854,1.99825,1.99829,25329120.0
2008-06-27 13:10:00,1.99827,1.99833,1.99786,1.99786,2049807.0
2008-06-27 13:11:00,1.99764,1.99764,1.99716,1.99716,22523058.0
2008-06-27 13:12:00,1.99713,1.99713,1.99688,1.99688,4810623.0
2008-06-27 13:13:00,1.99685,1.99702,1.99661,1.99661,4389190.0
2008-06-27 13:14:00,1.99645,1.99659,1.99645,1.99659,66746214.0
2008-06-27 13:15:00,1.99668,1.99705,1.99668,1.99705,5968734.0
2008-06-27 13:16:00,1.99707,1.99707,1.9969,1.99691,24800415.0
2008-06-27 13:17:00,1.99696,1.997,1.99687,1.99687,2128541.0
2008-06-27 13:18:00,1.99699,1.99699,1.99679,1.99698,2106602.0
2008-06-27 13:19:00,1.99692,1.99708,1.99689,1.99689,4885703.0
2008-06-27 13:20:00,1.99696,1.99729,1.99696,1.99722,6095868.0
2008-06-27 13:21:00,1.9972,1.9972,1.99694,1.99698,22627231.0
2008-06-27 13:22:00,1.99684,1.99684,1.99642,1.99642,2509770.0
2008-06-27 13:23:00,1.99638,1.99638,1.99623,1.99627,3725225.0
2008-06-27 13:24:00,1.99612,1.99615,1.99546,1.99546,3122782.0
2008-06-27 13:25:00,1.99525,1.99525,1.99475,1.99475,6072678.0
2008-06-27 13:26:00,1.99472,1.99495,1.99464,1.99495,7270402.0
2008-06-27 13:27:00,1.99495,1.99516,1.99495,1.99516,23371350.0
2008-06-27 13:28:00,1.99516,1.99557,1.99513,1.99557,7815045.0
2008-06-27 13:29:00,1.99552,1.99553,1.99536,1.99548,6150973.0
2008-06-27 13:30:00,1.99563,1.99638,1.99563,1.99638,11591576.0
2008-06-27 13:31:00,1.99661,1.99677,1.99661,1.99677,10209140.0
2008-06-27 13:32:00,1.99667,1.9971,1.99667,1.9971,5155535.0
2008-06-27 13:33:00,1.99714,1.99742,1.99714,1.99742,3296044.0
2008-06-27 13:34:00,1.99704,1.99749,1.99704,1.99749,4037358.0
2008-06-27 13:35:00,1.99731,1.99731,1.99669,1.99685,13969524.0
2008-06-27 13:36:00,1.99705,1.99731,1.99705,1.99731,6024624.0
2008-06-27 13:37:00,1.99734,1.99752,1.99734,1.99741,24150715.0
2008-06-27 13:38:00,1.99748,1.99748,1.99729,1.99746,19974623.0
2008-06-27 13:39:00,1.99754,1.99774,1.99754,1.99772,6835522.0
2008-06-27 13:40:00,1.99779,1.99801,1.99779,1.99787,2183340.0
2008-06-27 13:41:00,1.99809,1.99825,1.99809,1.99818,5942245.0
2008-06-27 13:42:00,1.99784,1.99825,1.99784,1.99822,4289986.0
2008-06-27 13:43:00,1.99817,1.99868,1.99817,1.99868,22176538.0
2008-06-27 13:44:00,1.99874,1.99892,1.99874,1.99889,11789733.0
2008-06-27 13:45:00,1.9989,1.99906,1.9989,1.99906,2897766.0
2008-06-27 13:46:00,1.99913,1.99942,1.99904,1.99904,6093552.0
2008-06-27 13:47:00,1.99904,1.99947,1.999,1.99947,13938253.0
2008-06-27 13:48:00,1.99949,1.99967,1.99941,1.99955,4948425.0
2008-06-27 13:49:00,1.99968,1.99998,1.99964,1.99998,9336361.0
2008-06-27 13:50:00,1.99981,1.99981,1.99958,1.99964,5153162.0
2008-06-27 13:51:00,1.99954,1.99954,1.99909,1.9991,12639100.0
2008-06-27 13:52:00,1.99902,1.99902,1.99874,1.99882,42332782.0
2008-06-27 13:53:00,1.99878,1.99878,1.99853,1.99861,5443643.0
2008-06-27 13:54:00,1.9986,1.99862,1.99847,1.99847,4296256.0
2008-06-27 13:55:00,1.99847,1.99847,1.99823,1.99823,4500992.0
2008-06-27 13:56:00,1.9983,1.99841,1.99816,1.99841,3382838.0
2008-06-27 13:57:00,1.9985,1.99889,1.9985,1.99889,13335366.0
2008-06-27 13:58:00,1.99882,1.99886,1.99872,1.99884,22860711.0
2008-06-27 13:59:00,1.99893,1.99915,1.99893,1.99904,3406534.0
2008-06-27 14:00:00,1.999,1.999,1.99881,1.99881,13032836.0
2008-06-27 14:01:00,1.99873,1.99873,1.99851,1.99851,28562059.0
2008-06-27 14:02:00,1.99847,1.99855,1.99818,1.99818,21900890.0
2008-06-27 14:03:00,1.99786,1.99796,1.99779,1.99792,2801270.0
2008-06-27 14:04:00,1.99814,1.99814,1.9977,1.99809,20980357.0
2008-06-27 14:05:00,1.99826,1.9985,1.99826,1.9985,15793369.0
2008-06-27 14:06:00,1.99869,1.99907,1.99869,1.99901,12237447.0
2008-06-27 14:07:00,1.99901,1.99925,1.99901,1.9992,2440848.0
2008-06-27 14:08:00,1.99898,1.99926,1.9988,1.99926,4226001.0
2008-06-27 14:09:00,1.99931,1.99931,1.99909,1.99915,4480847.0
2008-06-27 14:10:00,1.99915,1.99915,1.99896,1.99898,9314079.0
2008-06-27 14:11:00,1.99923,1.99934,1.99923,1.99929,5982276.0
2008-06-27 14:12:00,1.99934,1.99952,1.99931,1.99946,6819872.0
2008-06-27 14:13:00,1.99951,1.99951,1.99935,1.99941,6807860.0
2008-06-27 14:14:00,1.99952,1.99978,1.99952,1.99971,11201686.0
2008-06-27 14:15:00,1.99966,1.99977,1.99957,1.99977,3753798.0
2008-06-27 14:16:00,1.99986,2.00008,1.99986,2.00008,3329127.0
2008-06-27 14:17:00,2.00011,2.00011,1.99947,1.99974,15375069.0
2008-06-27 14:18:00,1.99977,1.99981,1.99955,1.99981,7444497.0
2008-06-27 14:19:00,1.99987,2.00006,1.99987,1.99988,28808558.0
2008-06-27 14:20:00,1.99966,1.99978,1.9995,1.9995,5563700.0
2008-06-27 14:21:00,1.99953,1.99985,1.99953,1.99985,4628226.0
2008-06-27 14:22:00,1.99971,1.99971,1.99933,1.99933,2859635.0
2008-06-27 14:23:00,1.99944,1.99944,1.99914,1.99914,1664495.0
2008-06-27 14:24:00,1.99924,1.99924,1.99879,1.99881,10831533.0
2008-06-27 14:25:00,1.99887,1.99887,1.9987,1.9987,3952605.0
2008-06-27 14:26:00,1.99869,1.99869,1.99836,1.99848,4593655.0
2008-06-27 14:27:00,1.99859,1.99886,1.99845,1.99886,6228316.0
2008-06-27 14:28:00,1.99887,1.99897,1.99874,1.99897,43160289.0
2008-06-27 14:29:00,1.99904,1.99909,1.99896,1.99905,2512828.0
2008-06-27 14:30:00,1.999,1.99924,1.9988,1.99924,9276813.0
2008-06-27 14:31:00,1.99929,1.99951,1.99893,1.99951,23970451.0
2008-06-27 14:32:00,1.99939,1.9994,1.99917,1.99917,10419245.0
2008-06-27 14:33:00,1.99924,1.99963,1.99924,1.99963,13534849.0
2008-06-27 14:34:00,1.99978,2.00012,1.99975,2.00012,7454680.0
2008-06-27 14:35:00,2.0002,2.00026,2.00014,2.00021,10478841.0
2008-06-27 14:36:00,2.00037,2.0007,2.00037,2.0007,23473659.0
2008-06-27 14:37:00,2.00052,2.00052,2.00017,2.00021,9944055.0
2008-06-27 14:38:00,2.00023,2.00032,2.00014,2.00023,6713807.0
2008-06-27 14:39:00,2.00043,2.00043,2.00028,2.00043,4757708.0
2008-06-27 14:40:00,2.00045,2.00045,1.99987,1.99987,4021667.0
2008-06-27 14:41:00,1.99982,1.99982,1.99935,1.99935,8456365.0
2008-06-27 14:42:00,1.99951,1.99972,1.99948,1.99972,7156386.0
2008-06-27 14:43:00,1.99983,2.00003,1.99977,2.00003,16294012.0
2008-06-27 14:44:00,2.00023,2.00049,2.00023,2.00049,21064159.0
2008-06-27 14:45:00,2.00054,2.00056,2.0005,2.0005,9912462.0
2008-06-27 14:46:00,2.00049,2.00067,2.00036,2.00067,6285249.0
2008-06-27 14:47:00,2.00065,2.00065,2.00032,2.00032,611743.0
2008-06-27 14:48:00,2.00028,2.00028,2.00004,2.00004,9842074.0
2008-06-27 14:49:00,1.99997,2.00013,1.99995,2.00013,4142261.0
2008-06-27 14:50:00,2.00021,2.00026,1.99997,2.0001,2107038.0
2008-06-27 14:51:00,2.00013,2.00032,2.00004,2.00004,3656367.0
2008-06-27 14:52:00,1.99991,1.99998,1.99959,1.99983,9010633.0
2008-06-27 14:53:00,1.9996,1.99966,1.99921,1.99921,27309983.0
2008-06-27 14:54:00,1.99916,1.99928,1.99907,1.99928,1846454.0
2008-06-27 14:55:00,1.99927,1.99928,1.9992,1.9992,25478500.0
2008-06-27 14:56:00,1.99926,1.9994,1.9991,1.99924,4931158.0
2008-06-27 14:57:00,1.99936,1.99944,1.99924,1.99944,4819039.0
2008-06-27 14:58:00,1.9993,1.99949,1.9993,1.99936,6961421.0
2008-06-27 14:59:00,1.99933,1.99942,1.9993,1.99942,40685584.0
2008-06-27 15:00:00,1.99938,1.99961,1.99925,1.99961,6461121.0
2008-06-27 15:01:00,1.99961,1.99971,1.99956,1.99969,6050228.0
2008-06-27 15:02:00,1.99993,2.0,1.99974,1.99974,7115769.0
2008-06-27 15:03:00,1.99946,1.99952,1.99913,1.99913,2820905.0
2008-06-27 15:04:00,1.99912,1.99927,1.99912,1.99927,7138980.0
2008-06-27 15:05:00,1.99929,1.99938,1.99929,1.99933,9847228.0
2008-06-27 15:06:00,1.99916,1.99924,1.99906,1.99922,8205464.0
2008-06-27 15:07:00,1.99921,1.99926,1.99912,1.99916,10330984.0
2008-06-27 15:08:00,1.99915,1.99926,1.99911,1.99918,8988107.0
2008-06-27 15:09:00,1.99915,1.99931,1.99915,1.99925,3942977.0
2008-06-27 15:10:00,1.9992,1.9992,1.9988,1.9988,7494428.0
2008-06-27 15:11:00,1.99901,1.99941,1.99897,1.99941,15394439.0
2008-06-27 15:12:00,1.99951,1.99968,1.99951,1.99961,39346841.0
2008-06-27 15:13:00,1.99953,1.99953,1.99928,1.99928,3950357.0
2008-06-27 15:14:00,1.99917,1.99917,1.99885,1.99885,11314373.0
2008-06-27 15:15:00,1.99894,1.99945,1.99878,1.99945,6985533.0
2008-06-27 15:16:00,1.99953,1.9998,1.99953,1.99977,3920524.0
2008-06-27 15:17:00,1.9997,1.9998,1.99963,1.9998,4803311.0
2008-06-27 15:18:00,1.99961,1.99987,1.99954,1.99987,3855271.0
2008-06-27 15:19:00,1.99992,2.00012,1.99992,2.00012,7481872.0
2008-06-27 15:20:00,2.00009,2.00018,1.99996,1.99996,8329733.0
2008-06-27 15:21:00,2.00009,2.00027,2.00001,2.00027,12309884.0
2008-06-27 15:22:00,2.00023,2.00031,2.00014,2.00015,16746201.0
2008-06-27 15:23:00,2.00021,2.00062,2.00021,2.00062,12969075.0
2008-06-27 15:24:00,2.00065,2.00095,2.00065,2.00088,4096717.0
2008-06-27 15:25:00,2.00075,2.00075,2.00036,2.00036,20545798.0
2008-06-27 15:26:00,2.00046,2.0005,2.00033,2.00043,5106172.0
2008-06-27 15:27:00,2.00043,2.00069,2.00035,2.00069,5847333.0
2008-06-27 15:28:00,2.00087,2.00104,2.00081,2.00081,16195489.0
2008-06-27 15:29:00,2.00077,2.00077,2.00039,2.00039,3795365.0
2008-06-27 15:30:00,2.00054,2.00054,2.00014,2.00014,3320591.0
2008-06-27 15:31:00,2.00014,2.0002,1.99994,1.99994,29584038.0
2008-06-27 15:32:00,1.99992,1.99992,1.99955,1.99964,7588505.0
2008-06-27 15:33:00,1.99966,1.99966,1.99899,1.99899,1976058.0
2008-06-27 15:34:00,1.99942,1.99943,1.99936,1.99936,2747478.0
2008-06-27 15:35:00,1.99934,1.99942,1.99928,1.99933,7259044.0
2008-06-27 15:36:00,1.99939,1.99939,1.99905,1.99905,11944756.0
2008-06-27 15:37:00,1.99899,1.99923,1.99899,1.99923,6543714.0
2008-06-27 15:38:00,1.99916,1.99923,1.99895,1.99895,1310728.0
2008-06-27 15:39:00,1.99904,1.99936,1.99904,1.99936,1587211.0
2008-06-27 15:40:00,1.99936,1.99982,1.99936,1.99982,43679350.0
2008-06-27 15:41:00,1.99984,2.00007,1.99974,2.00007,6943007.0
2008-06-27 15:42:00,2.00014,2.00014,1.99958,1.9999,11961468.0
2008-06-27 15:43:00,1.99993,2.00039,1.99993,2.00039,9569291.0
2008-06-27 15:44:00,2.00035,2.00055,2.00035,2.00038,14004265.0
2008-06-27 15:45:00,2.00028,2.00028,2.00008,2.00008,5480793.0
2008-06-27 15:46:00,2.00024,2.00036,2.00024,2.00035,3863384.0
2008-06-27 15:47:00,2.00035,2.00035,2.00023,2.00028,23665338.0
2008-06-27 15:48:00,2.00053,2.00095,2.00053,2.00084,25709197.0
2008-06-27 15:49:00,2.00057,2.00063,2.00008,2.00008,4429144.0
2008-06-27 15:50:00,2.00006,2.00027,1.99995,2.00025,6457813.0
2008-06-27 15:51:00,2.00033,2.00079,2.00033,2.00079,11641712.0
2008-06-27 15:52:00,2.00101,2.00157,2.00101,2.00157,5440058.0
2008-06-27 15:53:00,2.0018,2.00186,2.00168,2.00172,848286.0
2008-06-27 15:54:00,2.00166,2.00166,2.00121,2.00121,4057423.0
2008-06-27 15:55:00,2.00121,2.00161,2.00121,2.00136,12677766.0
2008-06-27 15:56:00,2.00129,2.00142,2.00112,2.00142,1984910.0
2008-06-27 15:57:00,2.0016,2.00199,2.0016,2.00199,1107220.0
2008-06-27 15:58:00,2.00194,2.00196,2.00165,2.00165,27560367.0
2008-06-27 15:59:00,2.00174,2.00202,2.00174,2.00202,7307634.0
2008-06-27 16:00:00,2.00197,2.00197,2.00168,2.0019,27558600.0
2008-06-27 16:01:00,2.00188,2.00216,2.00171,2.00216,2551042.0
2008-06-27 16:02:00,2.00215,2.00219,2.00204,2.00208,25504473.0
2008-06-27 16:03:00,2.00197,2.00208,2.00188,2.00208,3409762.0
2008-06-27 16:04:00,2.00213,2.00213,2.00197,2.002,7055469.0
2008-06-27 16:05:00,2.00198,2.00213,2.00198,2.00211,7148175.0
2008-06-27 16:06:00,2.00205,2.00205,2.00191,2.00197,10464527.0
2008-06-27 16:07:00,2.00194,2.00237,2.00194,2.00237,3976505.0
2008-06-27 16:08:00,2.00233,2.00246,2.00233,2.00246,3432967.0
2008-06-27 16:09:00,2.00246,2.00277,2.00246,2.00277,4797641.0
2008-06-27 16:10:00,2.00286,2.00286,2.00254,2.00271,2448339.0
2008-06-27 16:11:00,2.0028,2.00302,2.00271,2.00302,12203127.0
2008-06-27 16:12:00,2.00324,2.00371,2.00324,2.00371,6403858.0
2008-06-27 16:13:00,2.0037,2.00377,2.00352,2.00361,6337771.0
2008-06-27 16:14:00,2.00368,2.00401,2.00368,2.00369,10470693.0
2008-06-27 16:15:00,2.00409,2.00433,2.00409,2.00431,11516298.0
2008-06-27 16:16:00,2.00434,2.00459,2.0043,2.00459,6985850.0
2008-06-27 16:17:00,2.00452,2.0048,2.00452,2.0048,2829563.0
2008-06-27 16:18:00,2.00485,2.00513,2.00485,2.00506,3413047.0
2008-06-27 16:19:00,2.00504,2.00535,2.00504,2.00535,1886101.0
2008-06-27 16:20:00,2.00544,2.00562,2.00522,2.00562,4634992.0
2008-06-27 16:21:00,2.00557,2.00557,2.00524,2.00524,3464789.0
2008-06-27 16:22:00,2.00524,2.00546,2.00523,2.00533,3585725.0
2008-06-27 16:23:00,2.00532,2.00533,2.00512,2.00517,4936680.0
2008-06-27 16:24:00,2.00528,2.00531,2.00518,2.00528,6307237.0
2008-06-27 16:25:00,2.00524,2.0056,2.00524,2.00553,4945392.0
2008-06-27 16:26:00,2.00558,2.00558,2.00501,2.00501,7909752.0
2008-06-27 16:27:00,2.00515,2.00548,2.00511,2.00537,2116608.0
2008-06-27 16:28:00,2.00533,2.0055,2.00531,2.00532,9516340.0
2008-06-27 16:29:00,2.00539,2.00575,2.00539,2.00575,16695264.0
2008-06-27 16:30:00,2.00587,2.00649,2.00587,2.00649,3642127.0
2008-06-27 16:31:00,2.00647,2.00647,2.00609,2.00616,4464158.0
2008-06-27 16:32:00,2.00631,2.00633,2.00615,2.00615,6235880.0
2008-06-27 16:33:00,2.00608,2.0065,2.00608,2.0065,22027051.0
2008-06-27 16:34:00,2.00652,2.0067,2.00648,2.0067,3593952.0
2008-06-27 16:35:00,2.0066,2.00698,2.0066,2.00698,7805842.0
2008-06-27 16:36:00,2.00691,2.00718,2.00691,2.00718,3903162.0
2008-06-27 16:37:00,2.00719,2.00758,2.00717,2.00755,29808925.0
2008-06-27 16:38:00,2.00755,2.00777,2.00755,2.00758,2859159.0
2008-06-27 16:39:00,2.00755,2.00784,2.00751,2.00779,27675677.0
2008-06-27 16:40:00,2.00776,2.00812,2.00776,2.00812,2859531.0
2008-06-27 16:41:00,2.00816,2.00869,2.00816,2.00869,3294240.0
2008-06-27 16:42:00,2.00879,2.00909,2.00879,2.00909,7614242.0
2008-06-27 16:43:00,2.00914,2.00935,2.00912,2.00935,8773909.0
2008-06-27 16:44:00,2.00936,2.00957,2.00936,2.00957,6090298.0
2008-06-27 16:45:00,2.00955,2.00986,2.00955,2.00986,17606820.0
2008-06-27 16:46:00,2.00991,2.01015,2.00991,2.01015,4610276.0
2008-06-27 16:47:00,2.01015,2.01042,2.01015,2.01042,4031128.0
2008-06-27 16:48:00,2.0105,2.01071,2.01043,2.01071,2278726.0
2008-06-27 16:49:00,2.01061,2.01096,2.01061,2.01096,2027035.0
2008-06-27 16:50:00,2.01099,2.01122,2.01082,2.01122,18871464.0
2008-06-27 16:51:00,2.0112,2.01144,2.01118,2.01144,4957603.0
2008-06-27 16:52:00,2.01147,2.01171,2.01144,2.01171,4373427.0
2008-06-27 16:53:00,2.01161,2.01192,2.01161,2.01192,2160755.0
2008-06-27 16:54:00,2.01182,2.01215,2.01182,2.01215,1735598.0
2008-06-27 16:55:00,2.01219,2.01248,2.01215,2.01231,16316763.0
2008-06-27 16:56:00,2.01244,2.01276,2.01244,2.01276,3900900.0
2008-06-27 16:57:00,2.01281,2.01305,2.01274,2.01305,2203220.0
2008-06-27 16:58:00,2.01305,2.01324,2.01283,2.01283,9195444.0
2008-06-27 16:59:00,2.01282,2.01284,2.01245,2.01245,2425515.0
2008-06-27 17:00:00,2.01255,2.01255,2.01205,2.01205,17148733.0
2008-06-27 17:01:00,2.01229,2.01271,2.01229,2.01271,1295715.0
2008-06-27 17:02:00,2.01273,2.01298,2.01265,2.01298,9413575.0
2008-06-27 17:03:00,2.01298,2.01327,2.01298,2.01323,4732846.0
2008-06-27 17:04:00,2.0131,2.01314,2.01252,2.01314,7076561.0
2008-06-27 17:05:00,2.0133,2.01336,2.01304,2.01304,11673057.0
2008-06-27 17:06:00,2.01306,2.01325,2.01299,2.01325,15896952.0
2008-06-27 17:07:00,2.01321,2.01326,2.01307,2.01316,8245955.0
2008-06-27 17:08:00,2.01348,2.0136,2.01345,2.01345,3349469.0
2008-06-27 17:09:00,2.01335,2.01335,2.01313,2.01313,7203593.0
2008-06-27 17:10:00,2.01306,2.01345,2.01306,2.01345,7972425.0
2008-06-27 17:11:00,2.01353,2.01368,2.01344,2.01368,1570029.0
2008-06-27 17:12:00,2.01366,2.01391,2.01366,2.01391,4379373.0
2008-06-27 17:13:00,2.01387,2.01413,2.01387,2.01413,7680022.0
2008-06-27 17:14:00,2.01414,2.01442,2.01405,2.01442,15755420.0
2008-06-27 17:15:00,2.01456,2.01456,2.01423,2.01423,5330634.0
2008-06-27 17:16:00,2.01417,2.01477,2.01417,2.01477,3386280.0
2008-06-27 17:17:00,2.01492,2.01517,2.01492,2.01517,6023104.0
2008-06-27 17:18:00,2.01531,2.01542,2.01524,2.01536,6352620.0
2008-06-27 17:19:00,2.01541,2.01586,2.01541,2.01586,5575032.0
2008-06-27 17:20:00,2.01584,2.0161,2.01584,2.0161,1774297.0
2008-06-27 17:21:00,2.01616,2.01635,2.01616,2.01635,3818359.0
2008-06-27 17:22:00,2.01624,2.0164,2.01619,2.0164,10966320.0
2008-06-27 17:23:00,2.01629,2.01629,2.0161,2.01618,17216538.0
2008-06-27 17:24:00,2.01628,2.01641,2.01623,2.01623,2408239.0
2008-06-27 17:25:00,2.01625,2.01625,2.01574,2.01574,5630234.0
2008-06-27 17:26:00,2.01554,2.01554,2.01493,2.01505,3097451.0
2008-06-27 17:27:00,2.01517,2.01529,2.01514,2.01524,2720106.0
2008-06-27 17:28:00,2.01527,2.01547,2.01522,2.01547,8767031.0
2008-06-27 17:29:00,2.01543,2.01546,2.0153,2.01531,12994679.0
2008-06-27 17:30:00,2.01528,2.01528,2.01507,2.01522,11895051.0
2008-06-27 17:31:00,2.01532,2.01582,2.01532,2.01582,4254368.0
2008-06-27 17:32:00,2.01584,2.01614,2.01579,2.01614,3308599.0
2008-06-27 17:33:00,2.01614,2.01634,2.01612,2.01634,4142757.0
2008-06-27 17:34:00,2.01633,2.01668,2.01631,2.01668,3766791.0
2008-06-27 17:35:00,2.01665,2.01687,2.01665,2.01687,5988436.0
2008-06-27 17:36:00,2.01678,2.01709,2.01678,2.01709,4262413.0
2008-06-27 17:37:00,2.01698,2.01729,2.01698,2.01725,2662180.0
2008-06-27 17:38:00,2.01737,2.01759,2.01737,2.01759,6125732.0
2008-06-27 17:39:00,2.01767,2.01785,2.01767,2.01785,2790904.0
2008-06-27 17:40:00,2.01791,2.01813,2.01786,2.01813,3506407.0
2008-06-27 17:41:00,2.01819,2.01839,2.01815,2.01839,14208731.0
2008-06-27 17:42:00,2.01839,2.01855,2.01839,2.01855,10677481.0
2008-06-27 17:43:00,2.01845,2.0186,2.01834,2.0186,10727914.0
2008-06-27 17:44:00,2.01851,2.0188,2.01851,2.01863,11977213.0
2008-06-27 17:45:00,2.01839,2.01839,2.01822,2.01823,5585331.0
2008-06-27 17:46:00,2.01804,2.01809,2.018,2.01802,2684120.0
2008-06-27 17:47:00,2.01816,2.01831,2.01778,2.01804,16460112.0
2008-06-27 17:48:00,2.01804,2.01804,2.01659,2.01795,3247820.0
2008-06-27 17:49:00,2.0179,2.0179,2.01776,2.01776,5897584.0
2008-06-27 17:50:00,2.01786,2.01788,2.01778,2.01782,5442033.0
2008-06-27 17:51:00,2.01779,2.01781,2.01764,2.01764,5941932.0
2008-06-27 17:52:00,2.01777,2.01778,2.01763,2.01763,13362937.0
2008-06-27 17:53:00,2.01772,2.01772,2.01724,2.01724,1488574.0
2008-06-27 17:54:00,2.01718,2.01744,2.01718,2.01744,10529365.0
2008-06-27 17:55:00,2.01748,2.01749,2.01729,2.01739,10079727.0
2008-06-27 17:56:00,2.01729,2.01729,2.01712,2.01712,4621102.0
2008-06-27 17:57:00,2.01709,2.01711,2.01697,2.01704,10034518.0
2008-06-27 17:58:00,2.01695,2.01712,2.01695,2.01699,5560190.0
2008-06-27 17:59:00,2.01707,2.01752,2.01707,2.01752,4843079.0
2008-06-27 18:00:00,2.01747,2.01778,2.01747,2.01773,13459416.0
2008-06-27 18:01:00,2.01764,2.01768,2.01733,2.01733,7175137.0
2008-06-27 18:02:00,2.01743,2.01743,2.01701,2.01701,6610339.0
2008-06-27 18:03:00,2.01712,2.01712,2.017,2.017,2606246.0
2008-06-27 18:04:00,2.01696,2.01705,2.01685,2.01685,7863886.0
2008-06-27 18:05:00,2.01694,2.01694,2.01664,2.01666,7055859.0
2008-06-27 18:06:00,2.01683,2.0169,2.01665,2.01665,11389540.0
2008-06-27 18:07:00,2.0165,2.01651,2.01633,2.01641,9197476.0
2008-06-27 18:08:00,2.01648,2.01667,2.01643,2.01645,10344400.0
2008-06-27 18:09:00,2.01654,2.01669,2.01651,2.0166,24872838.0
2008-06-27 18:10:00,2.01657,2.01657,2.01603,2.01603,7850926.0
2008-06-27 18:11:00,2.01622,2.01653,2.01622,2.01653,7534935.0
2008-06-27 18:12:00,2.01659,2.0168,2.01659,2.0168,5065339.0
2008-06-27 18:13:00,2.01689,2.01722,2.01689,2.01722,2798164.0
2008-06-27 18:14:00,2.01733,2.0174,2.01728,2.01732,6647529.0
2008-06-27 18:15:00,2.01733,2.01734,2.01721,2.01726,11258781.0
2008-06-27 18:16:00,2.01715,2.01717,2.01693,2.01717,8657104.0
2008-06-27 18:17:00,2.01713,2.0173,2.01713,2.0173,2748380.0
2008-06-27 18:18:00,2.01727,2.01734,2.01718,2.0172,11269007.0
2008-06-27 18:19:00,2.01719,2.01723,2.01708,2.01717,3135270.0
2008-06-27 18:20:00,2.01706,2.01706,2.01689,2.01698,9309627.0
2008-06-27 18:21:00,2.01694,2.01694,2.01669,2.01682,4225743.0
2008-06-27 18:22:00,2.01675,2.01677,2.01657,2.01657,9136564.0
2008-06-27 18:23:00,2.01656,2.01665,2.01647,2.01662,16607763.0
2008-06-27 18:24:00,2.01672,2.01716,2.01667,2.01716,9051896.0
2008-06-27 18:25:00,2.01718,2.01718,2.01692,2.01692,2894423.0
2008-06-27 18:26:00,2.01696,2.01698,2.01684,2.01688,1059258.0
2008-06-27 18:27:00,2.01688,2.01694,2.01665,2.01665,12069230.0
2008-06-27 18:28:00,2.01663,2.01671,2.01657,2.01664,10716068.0
2008-06-27 18:29:00,2.01668,2.01681,2.01656,2.01681,7011465.0
2008-06-27 18:30:00,2.01686,2.01695,2.01675,2.01695,4502430.0
2008-06-27 18:31:00,2.01704,2.01726,2.01588,2.01726,1496834.0
2008-06-27 18:32:00,2.01713,2.01713,2.01679,2.01679,3446559.0
2008-06-27 18:33:00,2.0168,2.01687,2.01669,2.01687,4819414.0
2008-06-27 18:34:00,2.01703,2.0172,2.01701,2.0172,5473840.0
2008-06-27 18:35:00,2.01723,2.01744,2.01723,2.01744,7669986.0
2008-06-27 18:36:00,2.01755,2.01767,2.01754,2.01761,1190594.0
2008-06-27 18:37:00,2.01773,2.01803,2.01773,2.01803,16067322.0
2008-06-27 18:38:00,2.01799,2.01831,2.01794,2.0181,13361608.0
2008-06-27 18:39:00,2.01793,2.01793,2.01765,2.01765,2834521.0
2008-06-27 18:40:00,2.01757,2.01762,2.0174,2.01756,3807643.0
2008-06-27 18:41:00,2.01762,2.0177,2.01715,2.01769,40585491.0
2008-06-27 18:42:00,2.01779,2.01808,2.01779,2.01792,3836376.0
2008-06-27 18:43:00,2.01808,2.01808,2.01791,2.01798,3692142.0
2008-06-27 18:44:00,2.01811,2.01837,2.01806,2.01806,13654317.0
2008-06-27 18:45:00,2.01815,2.01853,2.01815,2.01853,2753517.0
2008-06-27 18:46:00,2.01854,2.0187,2.01849,2.0187,3593989.0
2008-06-27 18:47:00,2.01872,2.01907,2.01866,2.01904,4581775.0
2008-06-27 18:48:00,2.0189,2.01891,2.0188,2.0188,4341637.0
2008-06-27 18:49:00,2.01865,2.01877,2.01855,2.01877,9351841.0
2008-06-27 18:50:00,2.01877,2.01887,2.01862,2.01875,10678713.0
2008-06-27 18:51:00,2.01872,2.01884,2.01857,2.01857,38080481.0
2008-06-27 18:52:00,2.01851,2.01852,2.01822,2.01837,31812507.0
2008-06-27 18:53:00,2.01825,2.01825,2.01813,2.01815,1942778.0
2008-06-27 18:54:00,2.01806,2.01806,2.01773,2.01773,3820277.0
2008-06-27 18:55:00,2.01798,2.01813,2.01788,2.01813,3901159.0
2008-06-27 18:56:00,2.01811,2.01852,2.0181,2.0183,3400739.0
2008-06-27 18:57:00,2.01835,2.01846,2.01809,2.01809,10948671.0
2008-06-27 18:58:00,2.01811,2.01839,2.01806,2.01839,2943373.0
2008-06-27 18:59:00,2.01849,2.01894,2.01849,2.01875,8945033.0
2008-06-27 19:00:00,2.01869,2.01869,2.01845,2.01847,8186343.0
2008-06-27 19:01:00,2.01847,2.01847,2.01827,2.01827,2081241.0
2008-06-27 19:02:00,2.01784,2.01819,2.01768,2.01796,13507882.0
2008-06-27 19:03:00,2.01781,2.01781,2.0176,2.01766,3584781.0
2008-06-27 19:04:00,2.01767,2.01777,2.01756,2.01777,3761953.0
2008-06-27 19:05:00,2.01778,2.0179,2.01775,2.0179,1958973.0
2008-06-27 19:06:00,2.01781,2.01781,2.01763,2.01763,3468349.0
2008-06-27 19:07:00,2.01765,2.01776,2.01759,2.01762,10692924.0
2008-06-27 19:08:00,2.01731,2.0174,2.01721,2.01721,5274816.0
2008-06-27 19:09:00,2.01708,2.01714,2.01686,2.0169,22256008.0
2008-06-27 19:10:00,2.01683,2.01698,2.01662,2.01698,7246276.0
2008-06-27 19:11:00,2.01705,2.01705,2.01678,2.01678,4597726.0
2008-06-27 19:12:00,2.01678,2.01678,2.01668,2.01678,3324606.0
2008-06-27 19:13:00,2.01675,2.01692,2.0167,2.01687,2256432.0
2008-06-27 19:14:00,2.01689,2.01694,2.01669,2.01669,4197188.0
2008-06-27 19:15:00,2.01651,2.01667,2.01613,2.01613,6160030.0
2008-06-27 19:16:00,2.01628,2.01639,2.01628,2.01634,7052323.0
2008-06-27 19:17:00,2.01659,2.01709,2.01659,2.01709,15180899.0
2008-06-27 19:18:00,2.01717,2.01717,2.01685,2.01685,20369331.0
2008-06-27 19:19:00,2.0168,2.0168,2.01661,2.01661,5129977.0
2008-06-27 19:20:00,2.01652,2.01674,2.01631,2.01659,8383139.0
2008-06-27 19:21:00,2.01648,2.01653,2.01624,2.01653,3892847.0
2008-06-27 19:22:00,2.01659,2.01679,2.01659,2.01679,11192165.0
2008-06-27 19:23:00,2.01692,2.01699,2.01674,2.01697,5528774.0
2008-06-27 19:24:00,2.01694,2.01694,2.01685,2.0169,10362102.0
2008-06-27 19:25:00,2.0168,2.01691,2.01675,2.01691,4659684.0
2008-06-27 19:26:00,2.01693,2.01693,2.01678,2.01678,7388958.0
2008-06-27 19:27:00,2.01665,2.01666,2.01641,2.01654,1916790.0
2008-06-27 19:28:00,2.01647,2.01658,2.01635,2.01658,7155832.0
2008-06-27 19:29:00,2.01658,2.01658,2.01624,2.01624,7800906.0
2008-06-27 19:30:00,2.01624,2.01624,2.01588,2.01588,8652699.0
2008-06-27 19:31:00,2.01587,2.01587,2.01545,2.01547,4687474.0
2008-06-27 19:32:00,2.01542,2.01564,2.01528,2.01564,5653715.0
2008-06-27 19:33:00,2.01555,2.016,2.01555,2.016,3925820.0
2008-06-27 19:34:00,2.01608,2.01635,2.01608,2.01635,7536727.0
2008-06-27 19:35:00,2.01637,2.01637,2.01617,2.01617,4971656.0
2008-06-27 19:36:00,2.01599,2.01599,2.01591,2.01595,12384777.0
2008-06-27 19:37:00,2.01601,2.01652,2.01601,2.01652,2666385.0
2008-06-27 19:38:00,2.01655,2.01655,2.0164,2.0164,6830750.0
2008-06-27 19:39:00,2.0166,2.01671,2.01627,2.01627,13303611.0
2008-06-27 19:40:00,2.01627,2.01636,2.01625,2.01636,13581543.0
2008-06-27 19:41:00,2.01637,2.01644,2.01619,2.01644,1805264.0
2008-06-27 19:42:00,2.01644,2.01668,2.01639,2.01668,2690973.0
2008-06-27 19:43:00,2.01671,2.01693,2.01671,2.01693,13898256.0
2008-06-27 19:44:00,2.01693,2.01717,2.01693,2.01717,6732595.0
2008-06-27 19:45:00,2.01714,2.01744,2.01714,2.01744,2291649.0
2008-06-27 19:46:00,2.01746,2.01787,2.01744,2.01787,5980518.0
2008-06-27 19:47:00,2.01781,2.01802,2.01781,2.0179,8548272.0
2008-06-27 19:48:00,2.01779,2.0178,2.0172,2.0172,11934359.0
2008-06-27 19:49:00,2.01719,2.01719,2.01694,2.0171,24124257.0
2008-06-27 19:50:00,2.0171,2.0171,2.017,2.017,6328265.0
2008-06-27 19:51:00,2.017,2.01721,2.017,2.01704,12294640.0
2008-06-27 19:52:00,2.01714,2.01721,2.01696,2.0171,5156361.0
2008-06-27 19:53:00,2.01715,2.01742,2.01715,2.01741,3091783.0
2008-06-27 19:54:00,2.01743,2.01743,2.01725,2.01736,11229219.0
2008-06-27 19:55:00,2.01729,2.01733,2.01711,2.01733,2542159.0
2008-06-27 19:56:00,2.01734,2.01737,2.01682,2.01737,2789930.0
2008-06-27 19:57:00,2.01746,2.01756,2.01739,2.01746,6879332.0
2008-06-27 19:58:00,2.01765,2.01792,2.01765,2.0178,18938753.0
2008-06-27 19:59:00,2.01784,2.01815,2.01784,2.01815,8185230.0
2008-06-27 20:00:00,2.01833,2.0187,2.01833,2.0187,2344460.0
2008-06-27 20:01:00,2.01872,2.01895,2.01872,2.01895,4703471.0
2008-06-27 20:02:00,2.01908,2.01912,2.01898,2.019,1860114.0
2008-06-27 20:03:00,2.01915,2.01922,2.01907,2.01917,18748717.0
2008-06-27 20:04:00,2.01916,2.01917,2.01905,2.01914,2657366.0
2008-06-27 20:05:00,2.01917,2.01933,2.01911,2.01932,6751178.0
2008-06-27 20:06:00,2.01913,2.01926,2.01894,2.01894,4661635.0
2008-06-27 20:07:00,2.01891,2.01905,2.0188,2.01887,8258403.0
2008-06-27 20:08:00,2.01886,2.01892,2.01874,2.0189,6528808.0
2008-06-27 20:09:00,2.01883,2.01883,2.01828,2.01861,4075831.0
2008-06-27 20:10:00,2.01734,2.01903,2.01734,2.01898,10177159.0
2008-06-27 20:11:00,2.01879,2.01879,2.01848,2.01848,5609929.0
2008-06-27 20:12:00,2.01837,2.01846,2.01813,2.01823,10936339.0
2008-06-27 20:13:00,2.01821,2.01829,2.01812,2.01815,3942333.0
2008-06-27 20:14:00,2.01816,2.01828,2.01813,2.01822,11132356.0
2008-06-27 20:15:00,2.01828,2.01828,2.01805,2.01805,5423478.0
2008-06-27 20:16:00,2.01807,2.01817,2.01799,2.01803,4533571.0
2008-06-27 20:17:00,2.01782,2.01782,2.01729,2.01729,8680559.0
2008-06-27 20:18:00,2.01716,2.01716,2.01694,2.01694,4702866.0
2008-06-27 20:19:00,2.01691,2.01709,2.0169,2.01709,11880492.0
2008-06-27 20:20:00,2.01716,2.01722,2.01699,2.0171,1673405.0
2008-06-27 20:21:00,2.01712,2.01728,2.01712,2.01721,3176057.0
2008-06-27 20:22:00,2.01708,2.01708,2.01673,2.01675,6635737.0
2008-06-27 20:23:00,2.0167,2.0167,2.01648,2.0166,1891335.0
2008-06-27 20:24:00,2.01655,2.01656,2.01643,2.0165,9660680.0
2008-06-27 20:25:00,2.01643,2.01648,2.01631,2.01648,5640980.0
2008-06-27 20:26:00,2.01649,2.01675,2.01649,2.01649,3499035.0
2008-06-27 20:27:00,2.0164,2.01649,2.01634,2.01634,2405750.0
2008-06-27 20:28:00,2.01646,2.01646,2.01607,2.01607,4997021.0
2008-06-27 20:29:00,2.01599,2.01599,2.01559,2.01559,7049925.0
2008-06-27 20:30:00,2.01565,2.01572,2.01535,2.01535,7112540.0
2008-06-27 20:31:00,2.01544,2.01559,2.01529,2.01559,2738455.0
2008-06-27 20:32:00,2.01555,2.01555,2.01527,2.01527,5474761.0
2008-06-27 20:33:00,2.01516,2.01516,2.01501,2.01501,8042725.0
2008-06-27 20:34:00,2.01497,2.015,2.01492,2.01492,7649704.0
2008-06-27 20:35:00,2.01495,2.01506,2.0149,2.01502,1964256.0
2008-06-27 20:36:00,2.0151,2.01526,2.0151,2.01514,1823470.0
2008-06-27 20:37:00,2.01495,2.01515,2.01494,2.01503,3886823.0
2008-06-27 20:38:00,2.01505,2.01516,2.01493,2.01516,9453900.0
2008-06-27 20:39:00,2.01527,2.01527,2.01497,2.01497,13001399.0
2008-06-27 20:40:00,2.01492,2.01504,2.01492,2.01504,2485554.0
2008-06-27 20:41:00,2.0151,2.0151,2.01499,2.01505,8833714.0
2008-06-27 20:42:00,2.01504,2.01507,2.01502,2.01502,4616288.0
2008-06-27 20:43:00,2.01513,2.01521,2.01477,2.0151,7046414.0
2008-06-27 20:44:00,2.015,2.01513,2.015,2.01504,2049242.0
2008-06-27 20:45:00,2.01506,2.01509,2.01496,2.01504,4299413.0
2008-06-27 20:46:00,2.01499,2.01518,2.01499,2.01518,28570958.0
2008-06-27 20:47:00,2.01527,2.01541,2.01521,2.01541,7874000.0
2008-06-27 20:48:00,2.01539,2.01548,2.01533,2.01533,655066.0
2008-06-27 20:49:00,2.0152,2.01537,2.0152,2.01537,2936186.0
2008-06-27 20:50:00,2.01528,2.01534,2.01518,2.01518,10583916.0
2008-06-27 20:51:00,2.01516,2.01516,2.01454,2.01454,5880042.0
2008-06-27 20:52:00,2.01504,2.01504,2.01486,2.01491,4879859.0
2008-06-27 20:53:00,2.01497,2.01501,2.0146,2.0146,13760762.0
2008-06-27 20:54:00,2.01449,2.01449,2.01433,2.01435,11919455.0
2008-06-27 20:55:00,2.01427,2.01427,2.01406,2.01406,9046568.0
2008-06-27 20:56:00,2.01405,2.01405,2.01398,2.01398,10150801.0
2008-06-27 20:57:00,2.01402,2.01409,2.01391,2.01391,34325041.0
2008-06-27 20:58:00,2.01383,2.01384,2.01376,2.01384,7487527.0
2008-06-27 20:59:00,2.01378,2.01381,2.01362,2.01367,4865441.0
2008-06-27 21:00:00,2.01364,2.01364,2.01344,2.01344,8368078.0
2008-06-27 21:01:00,2.01329,2.01329,2.01183,2.01314,15188884.0
2008-06-27 21:02:00,2.01317,2.01317,2.01295,2.01304,3729966.0
2008-06-27 21:03:00,2.01298,2.01298,2.01281,2.01294,4780043.0
2008-06-27 21:04:00,2.01311,2.01323,2.01308,2.0131,5300026.0
2008-06-27 21:05:00,2.01308,2.01326,2.013,2.013,7776644.0
2008-06-27 21:06:00,2.01297,2.01297,2.01273,2.01273,9115681.0
2008-06-27 21:07:00,2.01261,2.01261,2.01218,2.01218,6101174.0
2008-06-27 21:08:00,2.01216,2.01233,2.01216,2.01233,5936686.0
2008-06-27 21:09:00,2.01233,2.01249,2.01229,2.01249,4689076.0
2008-06-27 21:10:00,2.01242,2.01279,2.01242,2.01279,17642783.0
2008-06-27 21:11:00,2.0128,2.01288,2.01278,2.01288,38919712.0
2008-06-27 21:12:00,2.01302,2.01344,2.01302,2.01344,1501142.0
2008-06-27 21:13:00,2.01353,2.01368,2.01347,2.01368,8800868.0
2008-06-27 21:14:00,2.01381,2.01419,2.01381,2.01419,2272785.0
2008-06-27 21:15:00,2.01425,2.01425,2.01401,2.01416,6482485.0
2008-06-27 21:16:00,2.01408,2.01408,2.01395,2.01395,4333050.0
2008-06-27 21:17:00,2.0139,2.0141,2.0139,2.0141,9695378.0
2008-06-27 21:18:00,2.01423,2.01463,2.01423,2.01463,7277821.0
2008-06-27 21:19:00,2.01468,2.01468,2.01445,2.01445,5532505.0
2008-06-27 21:20:00,2.01446,2.01451,2.01426,2.01447,43471488.0
2008-06-27 21:21:00,2.0146,2.01481,2.0146,2.01472,5022625.0
2008-06-27 21:22:00,2.01466,2.01466,2.01443,2.01444,5947009.0
2008-06-27 21:23:00,2.01443,2.01482,2.01443,2.01482,6534892.0
2008-06-27 21:24:00,2.01449,2.01494,2.01449,2.01475,2183410.0
2008-06-27 21:25:00,2.01471,2.01472,2.01462,2.01469,13471547.0
2008-06-27 21:26:00,2.01479,2.01496,2.01479,2.01496,26166866.0
2008-06-27 21:27:00,2.01498,2.01518,2.01498,2.01518,3660164.0
2008-06-27 21:28:00,2.01507,2.01542,2.01507,2.01542,6515769.0
2008-06-27 21:29:00,2.01543,2.01563,2.01543,2.01561,1726939.0
2008-06-27 21:30:00,2.01569,2.01582,2.01564,2.01564,15721743.0
2008-06-27 21:31:00,2.01571,2.01591,2.01567,2.01591,6358843.0
2008-06-27 21:32:00,2.01588,2.01588,2.01572,2.01572,8405014.0
2008-06-27 21:33:00,2.01553,2.01579,2.01529,2.01579,2711430.0
2008-06-27 21:34:00,2.01597,2.01597,2.01548,2.01573,10168338.0
2008-06-27 21:35:00,2.01585,2.01595,2.01569,2.01574,3412903.0
2008-06-27 21:36:00,2.01574,2.01589,2.01574,2.01579,12985801.0
2008-06-27 21:37:00,2.01569,2.01585,2.01557,2.01585,3989621.0
2008-06-27 21:38:00,2.01583,2.01591,2.01574,2.01591,8855727.0
2008-06-27 21:39:00,2.01586,2.01593,2.01555,2.01593,13411063.0
2008-06-27 21:40:00,2.01609,2.01663,2.01609,2.01663,5403678.0
2008-06-27 21:41:00,2.0167,2.0167,2.01499,2.01623,9377302.0
2008-06-27 21:42:00,2.01601,2.01623,2.01599,2.01623,987395.0
2008-06-27 21:43:00,2.01623,2.01652,2.01623,2.01652,3654833.0
2008-06-27 21:44:00,2.0164,2.0164,2.01581,2.01581,15786076.0
2008-06-27 21:45:00,2.01581,2.01614,2.01581,2.01614,5256554.0
2008-06-27 21:46:00,2.0162,2.0164,2.0162,2.0164,13844900.0
2008-06-27 21:47:00,2.01629,2.01629,2.01583,2.01583,4755554.0
2008-06-27 21:48:00,2.01592,2.01601,2.01592,2.016,8138141.0
2008-06-27 21:49:00,2.01598,2.01598,2.01561,2.01561,1535661.0
2008-06-27 21:50:00,2.01565,2.01568,2.01565,2.01568,666835.0
2008-06-27 21:51:00,2.01568,2.01568,2.01536,2.01538,10183493.0
2008-06-27 21:52:00,2.01537,2.01537,2.01493,2.01493,4542625.0
2008-06-27 21:53:00,2.01476,2.01486,2.0147,2.0147,2623628.0
2008-06-27 21:54:00,2.01484,2.015,2.01476,2.015,2594343.0
2008-06-27 21:55:00,2.01507,2.01516,2.01499,2.01514,955937.0
2008-06-27 21:56:00,2.01508,2.01508,2.01493,2.01493,3796031.0
2008-06-27 21:57:00,2.01489,2.01498,2.01477,2.01498,9849640.0
2008-06-27 21:58:00,2.01513,2.01532,2.0151,2.0151,7502249.0
2008-06-27 21:59:00,2.01517,2.01518,2.01499,2.01518,7114082.0
2008-06-27 22:00:00,2.01502,2.01502,2.01486,2.01488,28952336.0
2008-06-27 22:01:00,2.01494,2.0151,2.01494,2.0151,4330281.0
2008-06-27 22:02:00,2.01521,2.01531,2.01505,2.01531,5742142.0
2008-06-27 22:03:00,2.01532,2.01543,2.01523,2.01523,8992384.0
2008-06-27 22:04:00,2.0153,2.01557,2.0153,2.01557,2360674.0
2008-06-27 22:05:00,2.01569,2.01578,2.01563,2.01567,6692873.0
2008-06-27 22:06:00,2.01567,2.01567,2.0155,2.0155,24834415.0
2008-06-27 22:07:00,2.01544,2.01544,2.0152,2.0152,12885964.0
2008-06-27 22:08:00,2.01514,2.01527,2.01514,2.01527,14010885.0
2008-06-27 22:09:00,2.01523,2.01523,2.01506,2.01523,6038736.0
2008-06-27 22:10:00,2.01535,2.01535,2.01499,2.01515,5964362.0
2008-06-27 22:11:00,2.01517,2.01517,2.01495,2.01495,5492527.0
2008-06-27 22:12:00,2.01496,2.01536,2.01496,2.01536,6117516.0
2008-06-27 22:13:00,2.01532,2.0156,2.01532,2.0156,2816330.0
2008-06-27 22:14:00,2.01567,2.01597,2.01567,2.01597,10655487.0
2008-06-27 22:15:00,2.01599,2.01633,2.01591,2.01633,9336942.0
2008-06-27 22:16:00,2.01634,2.01639,2.01622,2.01622,16204726.0
2008-06-27 22:17:00,2.0162,2.0163,2.01616,2.0163,10549643.0
2008-06-27 22:18:00,2.0163,2.01647,2.0163,2.01644,11946669.0
2008-06-27 22:19:00,2.01655,2.01679,2.01648,2.0166,7960145.0
2008-06-27 22:20:00,2.01647,2.01649,2.01628,2.01628,6031908.0
2008-06-27 22:21:00,2.01624,2.01638,2.01621,2.01621,6284640.0
2008-06-27 22:22:00,2.01615,2.01615,2.01554,2.01566,70005460.0
2008-06-27 22:23:00,2.01607,2.0162,2.01607,2.0162,20669214.0
2008-06-27 22:24:00,2.0162,2.0162,2.01606,2.01609,4191574.0
2008-06-27 22:25:00,2.016,2.01642,2.016,2.01642,10998476.0
2008-06-27 22:26:00,2.01635,2.01635,2.01617,2.01619,5048535.0
2008-06-27 22:27:00,2.01619,2.01619,2.01606,2.01611,6634305.0
2008-06-27 22:28:00,2.0161,2.01627,2.01597,2.01603,9704907.0
2008-06-27 22:29:00,2.0159,2.0159,2.01553,2.01553,5626334.0
2008-06-27 22:30:00,2.01569,2.01584,2.01569,2.01584,2868296.0
2008-06-27 22:31:00,2.01576,2.01614,2.01561,2.01614,5838032.0
2008-06-27 22:32:00,2.01621,2.01629,2.01618,2.01621,2778284.0
2008-06-27 22:33:00,2.0162,2.01633,2.01606,2.01633,19511433.0
2008-06-27 22:34:00,2.01623,2.01623,2.01598,2.01598,4036974.0
2008-06-27 22:35:00,2.01609,2.01625,2.01602,2.01624,2562888.0
2008-06-27 22:36:00,2.01631,2.01631,2.01616,2.01616,11447566.0
2008-06-27 22:37:00,2.01608,2.01608,2.01579,2.01589,2007048.0
2008-06-27 22:38:00,2.01616,2.01671,2.01616,2.01625,20058636.0
2008-06-27 22:39:00,2.01617,2.01653,2.01615,2.01646,2737747.0
2008-06-27 22:40:00,2.01629,2.01629,2.01593,2.01622,8355423.0
2008-06-27 22:41:00,2.01635,2.01667,2.01634,2.01667,6026816.0
2008-06-27 22:42:00,2.01661,2.01678,2.01661,2.01661,11411415.0
2008-06-27 22:43:00,2.0165,2.01666,2.01627,2.01666,7266115.0
2008-06-27 22:44:00,2.01611,2.01666,2.01611,2.01663,5987295.0
2008-06-27 22:45:00,2.01645,2.0166,2.01645,2.01648,3051841.0
2008-06-27 22:46:00,2.01653,2.01667,2.01608,2.01631,9936575.0
2008-06-27 22:47:00,2.01643,2.01643,2.01623,2.01632,524121.0
2008-06-27 22:48:00,2.01635,2.01641,2.01605,2.01605,13933646.0
2008-06-27 22:49:00,2.01613,2.01613,2.01589,2.01589,4214601.0
2008-06-27 22:50:00,2.01587,2.01587,2.01574,2.01574,4808699.0
2008-06-27 22:51:00,2.01587,2.01604,2.01587,2.01604,15575207.0
2008-06-27 22:52:00,2.01582,2.01668,2.01582,2.01668,5727609.0
2008-06-27 22:53:00,2.01666,2.01666,2.01641,2.01641,16480255.0
2008-06-27 22:54:00,2.01651,2.01684,2.01637,2.01684,9817999.0
2008-06-27 22:55:00,2.01691,2.01711,2.01671,2.01671,26125880.0
2008-06-27 22:56:00,2.01661,2.01661,2.0161,2.01616,11692925.0
2008-06-27 22:57:00,2.01619,2.01619,2.01567,2.01567,18243880.0
2008-06-27 22:58:00,2.01593,2.0161,2.0159,2.01598,7579282.0
2008-06-27 22:59:00,2.01588,2.01588,2.01543,2.01543,6132651.0
2008-06-29 23:00:00,2.01536,2.01551,2.01536,2.01544,9731353.0
2008-06-29 23:01:00,2.0154,2.01559,2.01534,2.01559,4677904.0
2008-06-29 23:02:00,2.01561,2.01565,2.01546,2.01565,4696987.0
2008-06-29 23:03:00,2.0152,2.01555,2.0152,2.01555,4911470.0
2008-06-29 23:04:00,2.01554,2.01554,2.0153,2.01546,16471022.0
2008-06-29 23:05:00,2.01538,2.01553,2.01524,2.01546,2652007.0
2008-06-29 23:06:00,2.01558,2.01559,2.01511,2.01511,3506759.0
2008-06-29 23:07:00,2.01489,2.01515,2.01485,2.01496,4075996.0
2008-06-29 23:08:00,2.01508,2.01539,2.01508,2.01539,6825532.0
2008-06-29 23:09:00,2.01535,2.01535,2.01498,2.01498,5180583.0
2008-06-29 23:10:00,2.01517,2.01536,2.01517,2.01536,3110163.0
2008-06-29 23:11:00,2.0153,2.0153,2.01513,2.01524,5676105.0
2008-06-29 23:12:00,2.01543,2.01556,2.0154,2.0154,4582721.0
2008-06-29 23:13:00,2.01538,2.01538,2.01506,2.01506,2658980.0
2008-06-29 23:14:00,2.01504,2.01511,2.01489,2.01511,9127441.0
2008-06-29 23:15:00,2.01511,2.01535,2.01511,2.01535,8666469.0
2008-06-29 23:16:00,2.01522,2.01539,2.01505,2.01532,8954323.0
2008-06-29 23:18:00,2.01502,2.01535,2.01502,2.0153,11758009.0
2008-06-29 23:20:00,2.01533,2.0154,2.0152,2.0152,9657935.0
2008-06-29 23:21:00,2.01526,2.01526,2.01503,2.01521,6738326.0
2008-06-29 23:22:00,2.01519,2.01533,2.01491,2.01506,10464222.0
2008-06-29 23:24:00,2.01506,2.01543,2.01506,2.01532,3362570.0
2008-06-29 23:25:00,2.01533,2.01533,2.01512,2.01526,9844456.0
2008-06-29 23:26:00,2.01552,2.0156,2.01546,2.01546,3940279.0
2008-06-29 23:28:00,2.01517,2.01518,2.01465,2.01494,16151529.0
2008-06-29 23:30:00,2.01514,2.01528,2.01514,2.01516,7840780.0
2008-06-29 23:31:00,2.01493,2.01499,2.01488,2.01499,4364391.0
2008-06-29 23:32:00,2.01527,2.0153,2.01516,2.01516,6910004.0
2008-06-29 23:33:00,2.01516,2.01516,2.01476,2.01486,9451838.0
2008-06-29 23:34:00,2.0148,2.01482,2.01455,2.01468,5990898.0
2008-06-29 23:35:00,2.01463,2.01492,2.01463,2.01492,7558479.0
2008-06-29 23:36:00,2.01508,2.01508,2.01476,2.01487,4777152.0
2008-06-29 23:38:00,2.01495,2.01518,2.01492,2.01518,15131751.0
2008-06-29 23:40:00,2.01535,2.01552,2.0153,2.0153,8238968.0
2008-06-29 23:42:00,2.015,2.015,2.01461,2.01487,7698575.0
2008-06-29 23:43:00,2.01481,2.01481,2.0146,2.01468,2668309.0
2008-06-29 23:44:00,2.01482,2.015,2.01472,2.01472,7861763.0
2008-06-29 23:45:00,2.01479,2.01506,2.01465,2.01471,4282710.0
2008-06-29 23:46:00,2.01465,2.01465,2.01425,2.01425,4331650.0
2008-06-29 23:47:00,2.01421,2.01446,2.01414,2.01446,7215430.0
2008-06-29 23:48:00,2.01469,2.01481,2.01457,2.01466,16876545.0
2008-06-29 23:49:00,2.01454,2.01454,2.01433,2.01448,3424506.0
2008-06-29 23:50:00,2.01444,2.01444,2.01407,2.01413,5761548.0
2008-06-29 23:51:00,2.01424,2.01429,2.01424,2.01425,3236283.0
2008-06-29 23:52:00,2.01431,2.01434,2.01412,2.01434,6685112.0
2008-06-29 23:53:00,2.01416,2.0144,2.01416,2.01427,4469242.0
2008-06-29 23:54:00,2.01455,2.01472,2.01451,2.01451,4165439.0
2008-06-29 23:55:00,2.01431,2.01431,2.01412,2.01416,4851860.0
2008-06-29 23:56:00,2.01445,2.01463,2.0144,2.0144,2056822.0
2008-06-29 23:58:00,2.01429,2.01429,2.01407,2.01413,8164890.0
2008-06-29 23:59:00,2.01391,2.01447,2.01391,2.01447,4547123.0
2008-06-30 00:00:00,2.01449,2.01454,2.01434,2.01454,2330258.0
2008-06-30 00:01:00,2.01452,2.01486,2.01452,2.01486,14157052.0
2008-06-30 00:02:00,2.01484,2.0151,2.01484,2.0151,7917101.0
2008-06-30 00:03:00,2.01511,2.01529,2.01511,2.01529,9645144.0
2008-06-30 00:04:00,2.01532,2.01549,2.01532,2.01549,5167981.0
2008-06-30 00:05:00,2.01523,2.01562,2.01523,2.01552,636349.0
2008-06-30 00:06:00,2.01571,2.01593,2.01539,2.01593,5438607.0
2008-06-30 00:07:00,2.01593,2.01613,2.01593,2.01613,789185.0
2008-06-30 00:08:00,2.01615,2.01633,2.01601,2.01601,14451461.0
2008-06-30 00:09:00,2.01592,2.01592,2.01558,2.01562,4774176.0
2008-06-30 00:10:00,2.01574,2.01574,2.01561,2.01561,13596307.0
2008-06-30 00:11:00,2.01566,2.01566,2.01522,2.01539,1838782.0
2008-06-30 00:12:00,2.01542,2.01565,2.01542,2.01565,11661550.0
2008-06-30 00:14:00,2.01559,2.01584,2.01551,2.01551,9704523.0
2008-06-30 00:15:00,2.01546,2.01546,2.01472,2.01472,2848088.0
2008-06-30 00:16:00,2.01479,2.01501,2.01479,2.01499,3872152.0
2008-06-30 00:17:00,2.01495,2.01499,2.0148,2.01499,5026516.0
2008-06-30 00:18:00,2.01487,2.01487,2.01459,2.01459,14356030.0
2008-06-30 00:19:00,2.01455,2.01455,2.01453,2.01453,2520093.0
2008-06-30 00:20:00,2.01467,2.01479,2.01463,2.01463,1675895.0
2008-06-30 00:21:00,2.01474,2.0151,2.01474,2.01479,9664356.0
2008-06-30 00:22:00,2.01483,2.01483,2.01435,2.01435,4944563.0
2008-06-30 00:23:00,2.01438,2.01469,2.01438,2.01454,4672726.0
2008-06-30 00:24:00,2.01457,2.01457,2.01422,2.01422,19061882.0
2008-06-30 00:25:00,2.01433,2.01434,2.01409,2.01434,6593570.0
2008-06-30 00:26:00,2.01436,2.01437,2.01425,2.01425,4727187.0
2008-06-30 00:27:00,2.01426,2.01438,2.01425,2.01428,9304394.0
2008-06-30 00:28:00,2.01415,2.01448,2.01415,2.01448,8877587.0
2008-06-30 00:29:00,2.01398,2.0147,2.01398,2.0147,1830893.0
2008-06-30 00:30:00,2.0148,2.0151,2.0148,2.0151,3134873.0
2008-06-30 00:31:00,2.01505,2.01505,2.01485,2.01492,17676671.0
2008-06-30 00:32:00,2.01513,2.01545,2.01499,2.01545,6181293.0
2008-06-30 00:33:00,2.01548,2.01565,2.01538,2.01563,2918261.0
2008-06-30 00:34:00,2.01548,2.01548,2.01509,2.01509,2867493.0
2008-06-30 00:35:00,2.01513,2.01531,2.01377,2.01504,4713224.0
2008-06-30 00:36:00,2.01495,2.01495,2.01433,2.01476,8824959.0
2008-06-30 00:37:00,2.01476,2.01479,2.0146,2.01479,12944078.0
2008-06-30 00:38:00,2.0148,2.01497,2.0148,2.01497,7201083.0
2008-06-30 00:39:00,2.01481,2.015,2.01476,2.015,1665654.0
2008-06-30 00:40:00,2.01514,2.01528,2.01503,2.01503,8397975.0
2008-06-30 00:41:00,2.01493,2.01513,2.01487,2.01513,11523141.0
2008-06-30 00:42:00,2.01532,2.01549,2.01531,2.01531,7314083.0
2008-06-30 00:43:00,2.01525,2.01525,2.01502,2.01502,10228607.0
2008-06-30 00:44:00,2.01481,2.01481,2.01467,2.01467,5168042.0
2008-06-30 00:45:00,2.01461,2.01471,2.0146,2.01471,953082.0
2008-06-30 00:46:00,2.01476,2.0148,2.01471,2.01474,7852972.0
2008-06-30 00:47:00,2.01463,2.01463,2.01438,2.01438,7711913.0
2008-06-30 00:48:00,2.01454,2.01454,2.01432,2.01451,8081461.0
2008-06-30 00:49:00,2.01461,2.01472,2.01461,2.01462,5222534.0
2008-06-30 00:50:00,2.01442,2.01445,2.01432,2.01437,4423745.0
2008-06-30 00:51:00,2.01437,2.01437,2.01428,2.01431,6269634.0
2008-06-30 00:52:00,2.0142,2.01437,2.0142,2.01421,7290771.0
2008-06-30 00:53:00,2.0142,2.0142,2.01408,2.01414,12977866.0
2008-06-30 00:54:00,2.01429,2.01468,2.01429,2.01468,1910360.0
2008-06-30 00:55:00,2.01471,2.01476,2.0144,2.01476,4272039.0
2008-06-30 00:56:00,2.01474,2.01474,2.01454,2.01462,7265461.0
2008-06-30 00:57:00,2.01448,2.01459,2.01437,2.01459,4025775.0
2008-06-30 00:58:00,2.01454,2.01454,2.01426,2.01426,21269795.0
2008-06-30 00:59:00,2.01432,2.01463,2.01422,2.01463,43487770.0
2008-06-30 01:00:00,2.01478,2.01479,2.01459,2.01468,7664005.0
2008-06-30 01:01:00,2.01454,2.01479,2.01454,2.01479,2334512.0
2008-06-30 01:02:00,2.01482,2.01515,2.0148,2.0148,11700224.0
2008-06-30 01:03:00,2.01471,2.01471,2.01444,2.01444,5703843.0
2008-06-30 01:04:00,2.01431,2.01443,2.01431,2.01443,2394264.0
2008-06-30 01:05:00,2.01446,2.01457,2.01441,2.01441,7446418.0
2008-06-30 01:06:00,2.01436,2.01436,2.01402,2.01402,9300370.0
2008-06-30 01:07:00,2.01405,2.01409,2.01393,2.01393,5545413.0
2008-06-30 01:08:00,2.01373,2.01373,2.0133,2.0133,25637903.0
2008-06-30 01:09:00,2.01315,2.01315,2.01271,2.01271,11923399.0
2008-06-30 01:10:00,2.01274,2.01274,2.01214,2.0123,12185547.0
2008-06-30 01:11:00,2.01208,2.01216,2.01149,2.01149,5603427.0
2008-06-30 01:12:00,2.01158,2.01158,2.01122,2.01122,5769831.0
2008-06-30 01:13:00,2.01126,2.01126,2.01095,2.01095,2204045.0
2008-06-30 01:14:00,2.011,2.01102,2.01083,2.01083,8763081.0
2008-06-30 01:15:00,2.01088,2.01089,2.01082,2.01082,19012238.0
2008-06-30 01:16:00,2.0108,2.01087,2.01038,2.01047,13521109.0
2008-06-30 01:17:00,2.01058,2.01064,2.01049,2.01049,2183295.0
2008-06-30 01:18:00,2.01049,2.01069,2.01048,2.01069,11670608.0
2008-06-30 01:19:00,2.01071,2.01081,2.01071,2.01081,3666892.0
2008-06-30 01:20:00,2.01079,2.0111,2.01079,2.0111,4951680.0
2008-06-30 01:21:00,2.01111,2.01131,2.01111,2.01131,3704721.0
2008-06-30 01:22:00,2.01111,2.01114,2.01103,2.01111,7333086.0
2008-06-30 01:23:00,2.0111,2.01121,2.01096,2.01121,4336409.0
2008-06-30 01:24:00,2.01132,2.01157,2.01125,2.01146,17332917.0
2008-06-30 01:25:00,2.01157,2.01175,2.01152,2.01175,6818796.0
2008-06-30 01:26:00,2.01164,2.01165,2.0115,2.01165,7672816.0
2008-06-30 01:27:00,2.0116,2.0116,2.0114,2.01145,1043183.0
2008-06-30 01:28:00,2.01138,2.01138,2.01107,2.01126,5938728.0
2008-06-30 01:29:00,2.01128,2.01128,2.01072,2.01072,10192892.0
2008-06-30 01:30:00,2.01094,2.01094,2.01059,2.01059,1869160.0
2008-06-30 01:31:00,2.0107,2.01104,2.0107,2.01098,4382517.0
2008-06-30 01:32:00,2.01103,2.01134,2.01096,2.01134,8328145.0
2008-06-30 01:33:00,2.01146,2.01165,2.01139,2.01165,5338373.0
2008-06-30 01:34:00,2.01171,2.01188,2.01171,2.01179,7946488.0
2008-06-30 01:35:00,2.01176,2.01176,2.01165,2.01173,4724603.0
2008-06-30 01:36:00,2.01183,2.01202,2.01179,2.01188,3607764.0
2008-06-30 01:37:00,2.01194,2.01203,2.0119,2.0119,9980151.0
2008-06-30 01:38:00,2.01194,2.01207,2.01189,2.01189,7178268.0
2008-06-30 01:39:00,2.01194,2.01215,2.01194,2.01194,1587532.0
2008-06-30 01:40:00,2.01205,2.01237,2.01201,2.01237,6734009.0
2008-06-30 01:41:00,2.01237,2.01251,2.01235,2.01235,4159387.0
2008-06-30 01:42:00,2.01232,2.0124,2.0123,2.0124,2220739.0
2008-06-30 01:43:00,2.01226,2.01228,2.0121,2.01221,1628742.0
2008-06-30 01:44:00,2.01218,2.01218,2.01186,2.012,4036212.0
2008-06-30 01:45:00,2.01218,2.01255,2.01218,2.01255,10136679.0
2008-06-30 01:46:00,2.01257,2.01267,2.01255,2.01258,3353705.0
2008-06-30 01:47:00,2.01249,2.01249,2.01235,2.01242,7349920.0
2008-06-30 01:48:00,2.01251,2.01275,2.0124,2.01275,3959730.0
2008-06-30 01:49:00,2.01299,2.01334,2.01299,2.01334,11618043.0
2008-06-30 01:50:00,2.01361,2.01398,2.01361,2.01398,539629.0
2008-06-30 01:51:00,2.01366,2.01397,2.01366,2.01396,3737421.0
2008-06-30 01:52:00,2.01394,2.01403,2.01388,2.01388,3586343.0
2008-06-30 01:54:00,2.01384,2.01384,2.01232,2.01361,2089957.0
2008-06-30 01:55:00,2.01343,2.01344,2.01327,2.01335,6807715.0
2008-06-30 01:56:00,2.01341,2.0137,2.01341,2.0137,4197709.0
2008-06-30 01:57:00,2.01352,2.01352,2.01311,2.01311,8361899.0
2008-06-30 01:58:00,2.01296,2.01296,2.01283,2.01284,7806096.0
2008-06-30 01:59:00,2.01289,2.01294,2.01278,2.0128,11285337.0
2008-06-30 02:00:00,2.01288,2.01298,2.01282,2.01288,11866809.0
2008-06-30 02:01:00,2.0128,2.0128,2.01269,2.01269,8053334.0
2008-06-30 02:02:00,2.0126,2.0126,2.01233,2.01233,8746758.0
2008-06-30 02:03:00,2.0124,2.01254,2.01232,2.01254,4219650.0
2008-06-30 02:04:00,2.01274,2.0128,2.01245,2.01252,6981556.0
2008-06-30 02:05:00,2.01264,2.01272,2.01106,2.01238,2155927.0
2008-06-30 02:06:00,2.01221,2.01221,2.01184,2.01208,4323382.0
2008-06-30 02:07:00,2.01208,2.01222,2.01208,2.01212,3923359.0
2008-06-30 02:08:00,2.01223,2.01241,2.01215,2.01215,3796263.0
2008-06-30 02:09:00,2.0124,2.01253,2.0124,2.01253,586999.0
2008-06-30 02:10:00,2.01249,2.01275,2.01246,2.01275,12687609.0
2008-06-30 02:11:00,2.01272,2.01272,2.01263,2.01271,3918586.0
2008-06-30 02:12:00,2.01268,2.01268,2.01253,2.01263,7909945.0
2008-06-30 02:13:00,2.01288,2.01307,2.01288,2.01294,2452418.0
2008-06-30 02:14:00,2.01273,2.0129,2.0127,2.01287,10622108.0
2008-06-30 02:15:00,2.01285,2.01305,2.0128,2.01305,3808106.0
2008-06-30 02:16:00,2.01316,2.0135,2.01303,2.01306,1771912.0
2008-06-30 02:18:00,2.01306,2.01314,2.01294,2.01294,4176092.0
2008-06-30 02:19:00,2.01311,2.01327,2.01311,2.01327,6691851.0
2008-06-30 02:20:00,2.01314,2.01333,2.01311,2.01333,1664429.0
2008-06-30 02:21:00,2.01336,2.01342,2.01334,2.01336,6871128.0
2008-06-30 02:22:00,2.01333,2.01342,2.01319,2.01319,9781584.0
2008-06-30 02:23:00,2.01289,2.01303,2.01275,2.01303,3339593.0
2008-06-30 02:24:00,2.0132,2.01353,2.0132,2.01342,4813165.0
2008-06-30 02:25:00,2.01339,2.01358,2.01331,2.01358,7562322.0
2008-06-30 02:26:00,2.01358,2.01358,2.01332,2.01332,5088040.0
2008-06-30 02:27:00,2.01324,2.01332,2.01311,2.01325,8769236.0
2008-06-30 02:28:00,2.01334,2.01337,2.01325,2.01325,4844701.0
2008-06-30 02:29:00,2.01303,2.01324,2.01296,2.01324,1901292.0
2008-06-30 02:30:00,2.01297,2.01365,2.01297,2.01365,10694461.0
2008-06-30 02:31:00,2.01373,2.01389,2.01366,2.01384,5970372.0
2008-06-30 02:32:00,2.01386,2.01386,2.01367,2.01378,1009859.0
2008-06-30 02:33:00,2.01393,2.01411,2.01392,2.01408,8330960.0
2008-06-30 02:34:00,2.01414,2.01414,2.01391,2.01391,7479211.0
2008-06-30 02:35:00,2.01372,2.01372,2.01338,2.01338,16963123.0
2008-06-30 02:36:00,2.01342,2.0143,2.01342,2.0143,4462245.0
2008-06-30 02:37:00,2.01432,2.01432,2.01419,2.01426,7382547.0
2008-06-30 02:38:00,2.01448,2.01448,2.0144,2.0144,3784190.0
2008-06-30 02:39:00,2.01442,2.01454,2.01432,2.01445,4632503.0
2008-06-30 02:40:00,2.01444,2.01444,2.01418,2.01443,4037094.0
2008-06-30 02:41:00,2.0146,2.01477,2.01452,2.01477,11620640.0
2008-06-30 02:42:00,2.01473,2.01474,2.01455,2.01474,2248500.0
2008-06-30 02:43:00,2.01468,2.01475,2.01435,2.01475,13104389.0
2008-06-30 02:44:00,2.0145,2.01459,2.01422,2.01459,18106892.0
2008-06-30 02:45:00,2.01466,2.01497,2.01466,2.01494,8928253.0
2008-06-30 02:46:00,2.01481,2.0149,2.01475,2.01489,2199206.0
2008-06-30 02:47:00,2.01472,2.01501,2.01472,2.01501,5622520.0
2008-06-30 02:48:00,2.01492,2.01492,2.01463,2.01463,5197018.0
2008-06-30 02:49:00,2.01477,2.01499,2.01466,2.01493,11684291.0
2008-06-30 02:50:00,2.0149,2.01521,2.0149,2.01521,11519079.0
2008-06-30 02:51:00,2.01538,2.01577,2.01532,2.01577,27538030.0
2008-06-30 02:52:00,2.01581,2.01618,2.01581,2.01618,5047249.0
2008-06-30 02:53:00,2.01616,2.0167,2.01616,2.0167,10261910.0
2008-06-30 02:54:00,2.01666,2.01666,2.01654,2.01654,7978592.0
2008-06-30 02:55:00,2.0165,2.01659,2.01628,2.01628,2381168.0
2008-06-30 02:56:00,2.01627,2.01627,2.01618,2.01618,6108207.0
2008-06-30 02:57:00,2.01613,2.01631,2.01613,2.0163,10894063.0
2008-06-30 02:58:00,2.01615,2.01615,2.01583,2.01583,2249481.0
2008-06-30 02:59:00,2.01588,2.01621,2.01585,2.01621,7638036.0
2008-06-30 03:00:00,2.01611,2.01611,2.01574,2.01579,42933920.0
2008-06-30 03:01:00,2.01566,2.01566,2.01533,2.01533,22627441.0
2008-06-30 03:02:00,2.01543,2.0156,2.01529,2.0156,3935648.0
2008-06-30 03:03:00,2.01585,2.01599,2.01567,2.01571,7814005.0
2008-06-30 03:04:00,2.01566,2.01566,2.01524,2.01557,4653638.0
2008-06-30 03:05:00,2.01564,2.01564,2.01546,2.01554,2017699.0
2008-06-30 03:06:00,2.01556,2.01571,2.01556,2.01571,11901930.0
2008-06-30 03:07:00,2.01566,2.01566,2.01545,2.01545,7468522.0
2008-06-30 03:08:00,2.01558,2.01565,2.01556,2.01561,5877597.0
2008-06-30 03:09:00,2.01551,2.01551,2.01531,2.01535,4324709.0
2008-06-30 03:10:00,2.01531,2.01531,2.0151,2.01513,5392393.0
2008-06-30 03:11:00,2.01521,2.01544,2.01513,2.01544,8526547.0
2008-06-30 03:12:00,2.0153,2.0156,2.0153,2.0156,8475558.0
2008-06-30 03:13:00,2.01571,2.01597,2.01571,2.01577,8549778.0
2008-06-30 03:14:00,2.01594,2.01609,2.01594,2.01609,893487.0
2008-06-30 03:15:00,2.01616,2.01636,2.01607,2.01607,4827240.0
2008-06-30 03:16:00,2.01586,2.01599,2.01579,2.01599,10614993.0
2008-06-30 03:17:00,2.0161,2.01622,2.01605,2.01622,7251719.0
2008-06-30 03:18:00,2.01637,2.0169,2.01629,2.01629,12383816.0
2008-06-30 03:19:00,2.01627,2.01627,2.01591,2.01595,8676491.0
2008-06-30 03:20:00,2.01574,2.01574,2.01537,2.01537,1649816.0
2008-06-30 03:21:00,2.01564,2.01603,2.01564,2.01603,7786637.0
2008-06-30 03:22:00,2.01625,2.0164,2.01619,2.01631,12011950.0
2008-06-30 03:23:00,2.0162,2.01623,2.01569,2.01623,9259218.0
2008-06-30 03:24:00,2.01624,2.01634,2.01474,2.01617,4384804.0
2008-06-30 03:25:00,2.01613,2.01619,2.01605,2.01605,2759858.0
2008-06-30 03:26:00,2.01605,2.01619,2.01594,2.01619,3032198.0
2008-06-30 03:27:00,2.01625,2.0163,2.01594,2.01621,6736368.0
2008-06-30 03:28:00,2.01624,2.01649,2.01624,2.01649,16847760.0
2008-06-30 03:29:00,2.01657,2.01665,2.01648,2.01655,2987869.0
2008-06-30 03:30:00,2.0168,2.01705,2.01634,2.01634,1959222.0
2008-06-30 03:31:00,2.01682,2.01682,2.01662,2.0167,8279015.0
2008-06-30 03:32:00,2.01681,2.01681,2.01664,2.01668,8791000.0
2008-06-30 03:33:00,2.01655,2.01655,2.01642,2.01646,4412983.0
2008-06-30 03:34:00,2.01654,2.0166,2.01648,2.0166,7269648.0
2008-06-30 03:35:00,2.01636,2.01658,2.01635,2.01658,18644252.0
2008-06-30 03:36:00,2.01651,2.01651,2.01631,2.0165,4512966.0
2008-06-30 03:37:00,2.01655,2.0167,2.0165,2.0167,4530476.0
2008-06-30 03:38:00,2.01661,2.01662,2.01634,2.01662,9453540.0
2008-06-30 03:39:00,2.01654,2.01654,2.01636,2.01644,1640943.0
2008-06-30 03:40:00,2.01642,2.01642,2.01638,2.01638,2336232.0
2008-06-30 03:41:00,2.01629,2.01629,2.01542,2.01548,13616645.0
2008-06-30 03:42:00,2.01545,2.01545,2.01517,2.01517,2324180.0
2008-06-30 03:44:00,2.01538,2.01578,2.01538,2.01573,2945284.0
2008-06-30 03:45:00,2.01566,2.01566,2.01535,2.01535,10149050.0
2008-06-30 03:46:00,2.01538,2.01538,2.01424,2.01433,5282039.0
2008-06-30 03:47:00,2.01431,2.01436,2.01407,2.01407,11099895.0
2008-06-30 03:48:00,2.01399,2.01409,2.01398,2.01403,2019530.0
2008-06-30 03:49:00,2.01402,2.01408,2.01397,2.01402,13536745.0
2008-06-30 03:50:00,2.01386,2.01386,2.01317,2.01317,4971548.0
2008-06-30 03:51:00,2.01305,2.01305,2.01279,2.01279,14964753.0
2008-06-30 03:52:00,2.01281,2.01293,2.01269,2.01269,768736.0
2008-06-30 03:53:00,2.01267,2.01275,2.0122,2.01268,5923766.0
2008-06-30 03:54:00,2.01252,2.01254,2.01233,2.01233,651663.0
2008-06-30 03:55:00,2.01268,2.0127,2.01256,2.01256,4844375.0
2008-06-30 03:56:00,2.01248,2.01255,2.01233,2.01253,9910751.0
2008-06-30 03:57:00,2.01252,2.01256,2.01231,2.01231,8105139.0
2008-06-30 03:58:00,2.0123,2.01232,2.01209,2.01232,12998854.0
2008-06-30 03:59:00,2.01247,2.0128,2.01247,2.0128,2203972.0
2008-06-30 04:00:00,2.01285,2.01295,2.01262,2.01262,4890957.0
2008-06-30 04:01:00,2.0128,2.01282,2.01265,2.01268,8839332.0
2008-06-30 04:02:00,2.01268,2.01283,2.01246,2.01253,5049506.0
2008-06-30 04:03:00,2.01252,2.01278,2.01252,2.01278,2277765.0
2008-06-30 04:04:00,2.01277,2.01305,2.01277,2.01286,4907311.0
2008-06-30 04:05:00,2.01278,2.01282,2.01247,2.01247,4441713.0
2008-06-30 04:06:00,2.01236,2.01248,2.01206,2.01206,4450993.0
2008-06-30 04:07:00,2.0123,2.01255,2.01224,2.01255,6197378.0
2008-06-30 04:08:00,2.01244,2.01265,2.01244,2.01265,3145075.0
2008-06-30 04:09:00,2.01264,2.0128,2.01261,2.0128,5906855.0
2008-06-30 04:10:00,2.01296,2.01296,2.01267,2.01267,3681473.0
2008-06-30 04:11:00,2.01263,2.01286,2.01251,2.01286,18290391.0
2008-06-30 04:12:00,2.01285,2.01295,2.01283,2.01295,7384537.0
2008-06-30 04:13:00,2.01294,2.01315,2.01291,2.01298,4051680.0
2008-06-30 04:14:00,2.01302,2.01302,2.01275,2.01298,4197912.0
2008-06-30 04:15:00,2.01297,2.01308,2.01293,2.01308,7198098.0
2008-06-30 04:16:00,2.013,2.013,2.01269,2.01292,2935758.0
2008-06-30 04:17:00,2.0128,2.0128,2.01238,2.01269,8057960.0
2008-06-30 04:18:00,2.01282,2.01282,2.01235,2.01272,6229430.0
2008-06-30 04:19:00,2.01281,2.01289,2.01263,2.01289,7785095.0
2008-06-30 04:20:00,2.01268,2.0127,2.01262,2.0127,592589.0
2008-06-30 04:21:00,2.01267,2.01284,2.01261,2.01261,16178502.0
2008-06-30 04:22:00,2.01269,2.01296,2.01264,2.01296,3391452.0
2008-06-30 04:23:00,2.01297,2.01314,2.01283,2.01283,4998066.0
2008-06-30 04:24:00,2.0128,2.0128,2.0124,2.0124,6893278.0
2008-06-30 04:25:00,2.01247,2.0125,2.01233,2.01233,5551241.0
2008-06-30 04:26:00,2.0123,2.01247,2.01211,2.01211,8712176.0
2008-06-30 04:27:00,2.01191,2.01191,2.01148,2.01148,5618845.0
2008-06-30 04:28:00,2.01149,2.01183,2.01149,2.01183,4078108.0
2008-06-30 04:29:00,2.01189,2.01189,2.01168,2.01185,7818888.0
2008-06-30 04:30:00,2.01189,2.01189,2.01158,2.01158,4013091.0
2008-06-30 04:31:00,2.01142,2.01145,2.01093,2.01099,16917911.0
2008-06-30 04:32:00,2.011,2.01124,2.011,2.01117,9537040.0
2008-06-30 04:33:00,2.01132,2.01132,2.01102,2.01102,3878609.0
2008-06-30 04:34:00,2.01086,2.0111,2.01081,2.0111,9808167.0
2008-06-30 04:35:00,2.01121,2.0114,2.01103,2.01103,3113780.0
2008-06-30 04:36:00,2.01104,2.01104,2.01081,2.01081,17707198.0
2008-06-30 04:37:00,2.01074,2.01095,2.01074,2.01093,9981136.0
2008-06-30 04:38:00,2.01098,2.01108,2.01084,2.01108,6973328.0
2008-06-30 04:39:00,2.01095,2.01117,2.01094,2.01117,8844263.0
2008-06-30 04:40:00,2.01123,2.01128,2.01113,2.01119,6843194.0
2008-06-30 04:41:00,2.0113,2.01159,2.01123,2.01123,11474587.0
2008-06-30 04:42:00,2.01135,2.01136,2.01124,2.01132,2801259.0
2008-06-30 04:43:00,2.01136,2.01136,2.01119,2.01127,9050254.0
2008-06-30 04:44:00,2.01145,2.01154,2.01131,2.01154,8185180.0
2008-06-30 04:45:00,2.01161,2.0117,2.0114,2.0114,8592151.0
2008-06-30 04:46:00,2.01135,2.01148,2.01134,2.01148,2609146.0
2008-06-30 04:47:00,2.01149,2.01157,2.01149,2.0115,4228383.0
2008-06-30 04:48:00,2.01158,2.01176,2.0114,2.0114,5972962.0
2008-06-30 04:49:00,2.01142,2.01145,2.01138,2.01145,3355809.0
2008-06-30 04:50:00,2.01139,2.01143,2.01136,2.01141,5735173.0
2008-06-30 04:51:00,2.01144,2.01152,2.01135,2.01135,6727975.0
2008-06-30 04:52:00,2.01123,2.01124,2.01111,2.0112,3887454.0
2008-06-30 04:53:00,2.01123,2.01123,2.01114,2.01116,3629434.0
2008-06-30 04:54:00,2.0111,2.01136,2.0111,2.01136,1233275.0
2008-06-30 04:55:00,2.01142,2.01157,2.01131,2.01157,15095793.0
2008-06-30 04:56:00,2.01154,2.01154,2.01108,2.01108,4680266.0
2008-06-30 04:57:00,2.01154,2.01156,2.01138,2.01138,4301664.0
2008-06-30 04:58:00,2.01142,2.01145,2.01141,2.01145,4777271.0
2008-06-30 04:59:00,2.01147,2.0115,2.01144,2.01144,10143163.0
2008-06-30 05:00:00,2.01138,2.01159,2.01138,2.01155,5849533.0
2008-06-30 05:01:00,2.01155,2.01184,2.01155,2.01184,6975868.0
2008-06-30 05:02:00,2.0117,2.01218,2.0117,2.01218,17621832.0
2008-06-30 05:03:00,2.01195,2.01198,2.01169,2.01186,11746961.0
2008-06-30 05:04:00,2.01183,2.01194,2.01174,2.01194,27864632.0
2008-06-30 05:05:00,2.01193,2.01193,2.01162,2.01172,10528684.0
2008-06-30 05:06:00,2.01167,2.01198,2.01167,2.0117,17595831.0
2008-06-30 05:07:00,2.01175,2.01193,2.01161,2.01161,5490948.0
2008-06-30 05:08:00,2.01205,2.01221,2.01205,2.01221,14908785.0
2008-06-30 05:09:00,2.01213,2.01222,2.01211,2.01214,5034231.0
2008-06-30 05:10:00,2.01208,2.01208,2.0118,2.01182,4628378.0
2008-06-30 05:11:00,2.01171,2.01187,2.01169,2.01169,15306653.0
2008-06-30 05:12:00,2.01159,2.01159,2.01144,2.01146,564358.0
2008-06-30 05:13:00,2.01137,2.01143,2.01127,2.01131,10701748.0
2008-06-30 05:14:00,2.01129,2.01129,2.01115,2.01115,3225707.0
2008-06-30 05:15:00,2.01134,2.0116,2.01114,2.01114,5544306.0
2008-06-30 05:16:00,2.01164,2.01164,2.01128,2.01144,7575183.0
2008-06-30 05:17:00,2.01147,2.01147,2.01124,2.01124,12346008.0
2008-06-30 05:18:00,2.01139,2.01157,2.01133,2.01157,5782784.0
2008-06-30 05:19:00,2.01169,2.01172,2.01142,2.01142,8224651.0
2008-06-30 05:20:00,2.01129,2.01129,2.01112,2.01112,2902923.0
2008-06-30 05:21:00,2.01132,2.01165,2.01132,2.01165,18767438.0
2008-06-30 05:22:00,2.01165,2.01165,2.01158,2.01158,2156725.0
2008-06-30 05:23:00,2.01158,2.01187,2.01158,2.01187,10789410.0
2008-06-30 05:24:00,2.01186,2.01201,2.01186,2.01192,2694658.0
2008-06-30 05:25:00,2.01171,2.01175,2.01166,2.01168,3849870.0
2008-06-30 05:26:00,2.01167,2.01167,2.01137,2.01137,18838882.0
2008-06-30 05:27:00,2.01111,2.01111,2.01088,2.01099,2793931.0
2008-06-30 05:28:00,2.01095,2.01095,2.01042,2.01077,5759701.0
2008-06-30 05:29:00,2.01084,2.01084,2.01078,2.01082,3148166.0
2008-06-30 05:30:00,2.01082,2.01084,2.01072,2.01075,6165844.0
2008-06-30 05:31:00,2.01087,2.01115,2.01083,2.01115,9586987.0
2008-06-30 05:32:00,2.01119,2.01119,2.01095,2.01095,6147999.0
2008-06-30 05:33:00,2.01084,2.01087,2.01073,2.01087,5443165.0
2008-06-30 05:34:00,2.0108,2.0108,2.01057,2.01064,10567329.0
2008-06-30 05:35:00,2.01069,2.01078,2.01063,2.01078,4388625.0
2008-06-30 05:36:00,2.01071,2.01071,2.01053,2.01053,18809004.0
2008-06-30 05:37:00,2.01025,2.01091,2.01025,2.01074,70963463.0
2008-06-30 05:38:00,2.01073,2.01073,2.01046,2.01062,6163223.0
2008-06-30 05:39:00,2.01072,2.01087,2.01072,2.01087,5784893.0
2008-06-30 05:40:00,2.01096,2.01096,2.01073,2.01087,7714065.0
2008-06-30 05:41:00,2.01082,2.01083,2.01062,2.01075,12426325.0
2008-06-30 05:42:00,2.01083,2.01088,2.01071,2.01088,11020205.0
2008-06-30 05:43:00,2.01087,2.01099,2.01082,2.01082,16141772.0
2008-06-30 05:44:00,2.01081,2.01081,2.01072,2.0108,9426493.0
2008-06-30 05:45:00,2.01079,2.01081,2.01065,2.0107,11502036.0
2008-06-30 05:46:00,2.01072,2.01088,2.01072,2.01087,2635285.0
2008-06-30 05:47:00,2.01093,2.01093,2.01081,2.01093,6501081.0
2008-06-30 05:48:00,2.01104,2.01106,2.01091,2.01097,5687612.0
2008-06-30 05:49:00,2.01088,2.01108,2.01084,2.01108,5790643.0
2008-06-30 05:50:00,2.01104,2.01124,2.01101,2.01124,5964772.0
2008-06-30 05:52:00,2.01134,2.01189,2.01134,2.0114,12096089.0
2008-06-30 05:53:00,2.01125,2.0113,2.01111,2.0113,24639762.0
2008-06-30 05:54:00,2.01132,2.01161,2.01125,2.01161,6225929.0
2008-06-30 05:55:00,2.01165,2.01166,2.0115,2.0115,2409098.0
2008-06-30 05:56:00,2.01139,2.0115,2.01136,2.01144,8756825.0
2008-06-30 05:58:00,2.0114,2.01142,2.01131,2.01137,4441313.0
2008-06-30 05:59:00,2.01142,2.01143,2.01127,2.01127,26852472.0
2008-06-30 06:00:00,2.01149,2.0117,2.01149,2.0117,6486809.0
2008-06-30 06:01:00,2.0115,2.01156,2.01139,2.01145,7284444.0
2008-06-30 06:02:00,2.01161,2.01168,2.01152,2.01155,10398689.0
2008-06-30 06:04:00,2.01148,2.0115,2.01129,2.0115,1011787.0
2008-06-30 06:05:00,2.01145,2.01145,2.01122,2.01138,2802573.0
2008-06-30 06:06:00,2.01147,2.01222,2.01147,2.01206,2692006.0
2008-06-30 06:07:00,2.01194,2.01194,2.01134,2.01135,4844951.0
2008-06-30 06:08:00,2.01143,2.01143,2.01112,2.0112,10186549.0
2008-06-30 06:10:00,2.01099,2.01109,2.01096,2.011,1655342.0
2008-06-30 06:11:00,2.01106,2.01117,2.01106,2.01116,8955806.0
2008-06-30 06:12:00,2.01109,2.01128,2.01109,2.01128,4617939.0
2008-06-30 06:13:00,2.01129,2.01141,2.01114,2.01141,14733320.0
2008-06-30 06:14:00,2.01158,2.01169,2.01156,2.01156,5644924.0
2008-06-30 06:15:00,2.0115,2.01195,2.0115,2.01195,14808701.0
2008-06-30 06:16:00,2.01198,2.01202,2.01192,2.01199,3523410.0
2008-06-30 06:17:00,2.01209,2.01223,2.01188,2.01199,957519.0
2008-06-30 06:18:00,2.01203,2.01203,2.01048,2.01173,10347938.0
2008-06-30 06:19:00,2.01176,2.01213,2.01176,2.01213,5366115.0
2008-06-30 06:20:00,2.01209,2.01216,2.01174,2.01202,13108263.0
2008-06-30 06:21:00,2.01201,2.01201,2.01183,2.01194,8602803.0
2008-06-30 06:22:00,2.01194,2.01194,2.01168,2.01182,4381791.0
2008-06-30 06:23:00,2.01203,2.01227,2.01203,2.01224,13526877.0
2008-06-30 06:24:00,2.01228,2.01228,2.01204,2.01204,3495396.0
2008-06-30 06:25:00,2.01198,2.01201,2.01176,2.01201,10081637.0
2008-06-30 06:26:00,2.01206,2.01211,2.01201,2.01201,2550494.0
2008-06-30 06:27:00,2.0121,2.01226,2.01193,2.01193,9137869.0
2008-06-30 06:28:00,2.01179,2.01179,2.01147,2.01154,5781292.0
2008-06-30 06:29:00,2.01158,2.01182,2.01158,2.01182,14868305.0
2008-06-30 06:30:00,2.01168,2.01171,2.01159,2.01171,1811537.0
2008-06-30 06:31:00,2.01176,2.01176,2.01141,2.01141,6353748.0
2008-06-30 06:32:00,2.01161,2.01182,2.01153,2.01153,4028356.0
2008-06-30 06:33:00,2.01163,2.01188,2.01163,2.01188,24951717.0
2008-06-30 06:34:00,2.01177,2.01193,2.01167,2.01181,14153759.0
2008-06-30 06:35:00,2.01179,2.01179,2.01131,2.01131,2404109.0
2008-06-30 06:36:00,2.01169,2.01184,2.01169,2.01177,7018465.0
2008-06-30 06:37:00,2.01178,2.01215,2.01148,2.01215,6441737.0
2008-06-30 06:38:00,2.01229,2.01241,2.01227,2.01233,5535792.0
2008-06-30 06:39:00,2.01226,2.01228,2.01222,2.01228,40829800.0
2008-06-30 06:40:00,2.0122,2.01233,2.01212,2.01233,5321762.0
2008-06-30 06:41:00,2.01223,2.01223,2.01205,2.01208,6654922.0
2008-06-30 06:42:00,2.01213,2.01238,2.01213,2.01225,10158610.0
2008-06-30 06:43:00,2.01212,2.01212,2.01198,2.01198,4392346.0
2008-06-30 06:44:00,2.01205,2.01213,2.01188,2.01207,6439343.0
2008-06-30 06:45:00,2.01201,2.01209,2.01187,2.01187,2153277.0
2008-06-30 06:46:00,2.01175,2.01175,2.01146,2.01147,8950339.0
2008-06-30 06:47:00,2.01155,2.01179,2.01155,2.01176,1397583.0
2008-06-30 06:48:00,2.01171,2.01171,2.01142,2.01167,37647234.0
2008-06-30 06:49:00,2.01173,2.01174,2.01165,2.01167,18510946.0
2008-06-30 06:50:00,2.01173,2.01173,2.01156,2.01156,4487583.0
2008-06-30 06:51:00,2.01161,2.01199,2.01147,2.01199,6152644.0
2008-06-30 06:52:00,2.01199,2.01199,2.01146,2.01146,6619479.0
2008-06-30 06:53:00,2.01143,2.01151,2.01134,2.01151,8423287.0
2008-06-30 06:54:00,2.01162,2.01192,2.01162,2.01167,7950764.0
2008-06-30 06:55:00,2.0116,2.0116,2.01114,2.01114,5476365.0
2008-06-30 06:56:00,2.0111,2.01118,2.01109,2.01116,4960093.0
2008-06-30 06:57:00,2.0112,2.01143,2.01105,2.01136,3485623.0
2008-06-30 06:58:00,2.01122,2.01122,2.0097,2.01122,16208393.0
2008-06-30 06:59:00,2.01146,2.01164,2.01135,2.01135,7708962.0
2008-06-30 07:00:00,2.01133,2.01153,2.01132,2.01153,4986614.0
2008-06-30 07:01:00,2.01153,2.01153,2.0114,2.01144,7865050.0
2008-06-30 07:02:00,2.01147,2.01147,2.01127,2.0114,32681179.0
2008-06-30 07:03:00,2.01144,2.01149,2.01133,2.01133,11046688.0
2008-06-30 07:04:00,2.0112,2.0112,2.01096,2.01106,9024908.0
2008-06-30 07:05:00,2.01106,2.01128,2.01098,2.01128,12586541.0
2008-06-30 07:06:00,2.01143,2.01151,2.01133,2.01145,14756847.0
2008-06-30 07:07:00,2.0114,2.0114,2.01111,2.01124,4558060.0
2008-06-30 07:08:00,2.01072,2.01136,2.01072,2.01129,5881219.0
2008-06-30 07:09:00,2.01122,2.01131,2.01118,2.01127,10521837.0
2008-06-30 07:10:00,2.01122,2.01122,2.01095,2.011,2847625.0
2008-06-30 07:11:00,2.01111,2.01142,2.01111,2.01142,595570.0
2008-06-30 07:12:00,2.01151,2.01153,2.01139,2.01144,7688705.0
2008-06-30 07:13:00,2.01133,2.01135,2.01125,2.01135,31296919.0
2008-06-30 07:14:00,2.01146,2.01147,2.01131,2.01138,4034356.0
2008-06-30 07:15:00,2.0114,2.01142,2.01124,2.01124,2109576.0
2008-06-30 07:16:00,2.01136,2.01143,2.01094,2.01128,7673323.0
2008-06-30 07:17:00,2.01123,2.01133,2.01106,2.01106,5028636.0
2008-06-30 07:18:00,2.01103,2.01121,2.01103,2.01121,8909443.0
2008-06-30 07:19:00,2.01113,2.0112,2.0111,2.01117,2715860.0
2008-06-30 07:20:00,2.01121,2.01135,2.01113,2.01113,13070674.0
2008-06-30 07:21:00,2.01128,2.01153,2.01112,2.01112,9837565.0
2008-06-30 07:22:00,2.01122,2.01144,2.01116,2.01116,4237243.0
2008-06-30 07:23:00,2.01126,2.01151,2.01119,2.01119,1993082.0
2008-06-30 07:24:00,2.01116,2.01125,2.01112,2.01122,2173330.0
2008-06-30 07:25:00,2.0113,2.01146,2.0113,2.01146,8441517.0
2008-06-30 07:26:00,2.01141,2.01143,2.01128,2.01141,7425657.0
2008-06-30 07:27:00,2.01139,2.01142,2.01122,2.01142,5846604.0
2008-06-30 07:28:00,2.01138,2.01139,2.01126,2.0113,2781004.0
2008-06-30 07:29:00,2.01115,2.01131,2.01114,2.01126,6902697.0
2008-06-30 07:30:00,2.01111,2.0113,2.01111,2.01124,6522273.0
2008-06-30 07:31:00,2.01123,2.01139,2.01123,2.01124,4618321.0
2008-06-30 07:32:00,2.01113,2.0114,2.01113,2.01126,2261469.0
2008-06-30 07:33:00,2.0113,2.01133,2.01122,2.01132,3254916.0
2008-06-30 07:34:00,2.01136,2.01136,2.01106,2.01112,5729792.0
2008-06-30 07:35:00,2.01121,2.01143,2.0111,2.01115,8997559.0
2008-06-30 07:36:00,2.01119,2.01136,2.01112,2.01136,1941025.0
2008-06-30 07:37:00,2.0114,2.01147,2.01131,2.01147,6539604.0
2008-06-30 07:38:00,2.01146,2.01146,2.01126,2.0114,3299115.0
2008-06-30 07:39:00,2.0114,2.0114,2.01117,2.01139,1775118.0
2008-06-30 07:40:00,2.01137,2.01138,2.01121,2.01121,11816680.0
2008-06-30 07:41:00,2.01114,2.01114,2.01081,2.01086,4365824.0
2008-06-30 07:42:00,2.01088,2.01109,2.01088,2.01109,8330670.0
2008-06-30 07:43:00,2.01121,2.01121,2.01094,2.011,4995670.0
2008-06-30 07:44:00,2.01101,2.01129,2.01101,2.01129,5705921.0
2008-06-30 07:45:00,2.01114,2.01123,2.01107,2.01116,10419651.0
2008-06-30 07:46:00,2.01119,2.01133,2.01083,2.01083,4361953.0
2008-06-30 07:47:00,2.0108,2.01082,2.01035,2.01073,10241935.0
2008-06-30 07:48:00,2.01078,2.01083,2.0107,2.01083,5166629.0
2008-06-30 07:49:00,2.01067,2.01067,2.00888,2.00888,9981521.0
2008-06-30 07:50:00,2.01033,2.01071,2.01033,2.01071,4082361.0
2008-06-30 07:51:00,2.01075,2.01111,2.01075,2.01101,6658652.0
2008-06-30 07:52:00,2.01094,2.01094,2.01066,2.01066,7824904.0
2008-06-30 07:53:00,2.01057,2.01057,2.01026,2.01026,4817231.0
2008-06-30 07:54:00,2.0104,2.01072,2.0104,2.0107,6437049.0
2008-06-30 07:55:00,2.01072,2.01082,2.01072,2.01078,2916018.0
2008-06-30 07:56:00,2.01079,2.01081,2.01058,2.01081,17097134.0
2008-06-30 07:57:00,2.01077,2.01097,2.01077,2.01097,2008331.0
2008-06-30 07:58:00,2.01082,2.01096,2.01082,2.01082,4783839.0
2008-06-30 07:59:00,2.01077,2.01084,2.01039,2.01084,2190470.0
2008-06-30 08:00:00,2.01093,2.011,2.01093,2.01093,8973064.0
2008-06-30 08:01:00,2.0109,2.0109,2.01072,2.01073,18257743.0
2008-06-30 08:02:00,2.01063,2.01089,2.0106,2.01089,6922946.0
2008-06-30 08:03:00,2.01086,2.01086,2.01044,2.01076,2600364.0
2008-06-30 08:04:00,2.01074,2.01102,2.01071,2.01102,2707305.0
2008-06-30 08:05:00,2.01109,2.01161,2.01105,2.01161,11452543.0
2008-06-30 08:06:00,2.01159,2.01159,2.01139,2.01139,3119548.0
2008-06-30 08:07:00,2.01132,2.01132,2.01103,2.01118,5430034.0
2008-06-30 08:08:00,2.01113,2.01138,2.01104,2.01104,12327920.0
2008-06-30 08:09:00,2.01104,2.01114,2.01104,2.01108,6024625.0
2008-06-30 08:10:00,2.01098,2.01103,2.01088,2.01101,25007004.0
2008-06-30 08:11:00,2.01084,2.01091,2.01082,2.01086,12667828.0
2008-06-30 08:12:00,2.01088,2.0109,2.01069,2.01069,8674044.0
2008-06-30 08:13:00,2.01065,2.01065,2.0103,2.0103,6355491.0
2008-06-30 08:14:00,2.01039,2.0104,2.01034,2.01034,2304555.0
2008-06-30 08:15:00,2.01052,2.01078,2.01052,2.01078,6450700.0
2008-06-30 08:16:00,2.01084,2.01089,2.01081,2.01089,13284514.0
2008-06-30 08:17:00,2.01087,2.01087,2.01061,2.01063,2546339.0
2008-06-30 08:18:00,2.01047,2.01047,2.01027,2.01038,2003626.0
2008-06-30 08:19:00,2.01043,2.01049,2.01013,2.01013,13428460.0
2008-06-30 08:20:00,2.01016,2.01029,2.01001,2.01001,12166083.0
2008-06-30 08:21:00,2.0098,2.00996,2.0098,2.00996,7533640.0
2008-06-30 08:22:00,2.01006,2.01037,2.01006,2.01037,2600337.0
2008-06-30 08:23:00,2.01039,2.01039,2.01006,2.01006,12636239.0
2008-06-30 08:24:00,2.01005,2.01013,2.01002,2.01013,5030005.0
2008-06-30 08:25:00,2.01008,2.01014,2.00989,2.00989,7549562.0
2008-06-30 08:26:00,2.00989,2.01002,2.00989,2.00997,3883488.0
2008-06-30 08:27:00,2.0102,2.01031,2.0101,2.0101,6174875.0
2008-06-30 08:28:00,2.0101,2.01015,2.01009,2.01009,4772911.0
2008-06-30 08:29:00,2.00998,2.00998,2.00963,2.00972,8406393.0
2008-06-30 08:30:00,2.00966,2.00971,2.00956,2.00956,8557378.0
2008-06-30 08:31:00,2.0095,2.00959,2.00933,2.00933,6921871.0
2008-06-30 08:32:00,2.00927,2.00927,2.00897,2.00914,1749535.0
2008-06-30 08:33:00,2.00918,2.0094,2.00908,2.0094,7093175.0
2008-06-30 08:34:00,2.00947,2.00972,2.00947,2.00972,4854344.0
2008-06-30 08:35:00,2.00987,2.01008,2.00987,2.01008,11068254.0
2008-06-30 08:36:00,2.01009,2.01029,2.01007,2.01026,6031168.0
2008-06-30 08:37:00,2.01022,2.01045,2.01022,2.01045,10301118.0
2008-06-30 08:38:00,2.01052,2.01052,2.01028,2.0104,3794201.0
2008-06-30 08:39:00,2.01041,2.01041,2.00991,2.0101,8093394.0
2008-06-30 08:40:00,2.01009,2.01009,2.00992,2.01009,4709859.0
2008-06-30 08:41:00,2.01015,2.01025,2.01,2.01025,22114138.0
2008-06-30 08:42:00,2.01014,2.01014,2.00976,2.00976,14848297.0
2008-06-30 08:43:00,2.00955,2.00981,2.00955,2.00981,6570078.0
2008-06-30 08:44:00,2.00966,2.01014,2.00966,2.01014,5642086.0
2008-06-30 08:45:00,2.01016,2.01016,2.00979,2.00993,4023763.0
2008-06-30 08:46:00,2.0098,2.0098,2.00968,2.0098,2354129.0
2008-06-30 08:47:00,2.00985,2.00985,2.00968,2.00968,3205368.0
2008-06-30 08:48:00,2.00967,2.00985,2.00966,2.00985,4548604.0
2008-06-30 08:49:00,2.00989,2.01003,2.00984,2.00992,7818598.0
2008-06-30 08:50:00,2.00985,2.0101,2.00985,2.0101,22143078.0
2008-06-30 08:51:00,2.01029,2.01047,2.01029,2.01041,5513552.0
2008-06-30 08:52:00,2.01055,2.01072,2.01055,2.01056,11151241.0
2008-06-30 08:53:00,2.01056,2.01071,2.01056,2.01071,3473212.0
2008-06-30 08:54:00,2.01071,2.01071,2.01041,2.01041,1915303.0
2008-06-30 08:55:00,2.01026,2.01026,2.00991,2.00991,3491695.0
2008-06-30 08:56:00,2.00995,2.0103,2.00995,2.0103,3870833.0
2008-06-30 08:57:00,2.01044,2.01083,2.01025,2.01041,14879798.0
2008-06-30 08:58:00,2.01081,2.01095,2.01073,2.01095,2218805.0
2008-06-30 08:59:00,2.01093,2.01098,2.01082,2.01082,8495582.0
2008-06-30 09:00:00,2.01081,2.01096,2.0108,2.0108,9868749.0
2008-06-30 09:01:00,2.01084,2.01084,2.01032,2.01033,3018534.0
2008-06-30 09:02:00,2.01024,2.01025,2.01002,2.01005,10266947.0
2008-06-30 09:03:00,2.00991,2.01,2.00946,2.00946,3721943.0
2008-06-30 09:04:00,2.00966,2.01007,2.00966,2.01007,4207916.0
2008-06-30 09:05:00,2.01005,2.01007,2.00995,2.00995,3731833.0
2008-06-30 09:06:00,2.00982,2.00982,2.00934,2.00934,1939674.0
2008-06-30 09:07:00,2.00939,2.00946,2.00934,2.00942,32153334.0
2008-06-30 09:08:00,2.00933,2.00933,2.00916,2.00916,34691157.0
2008-06-30 09:09:00,2.00902,2.00902,2.0086,2.0086,11394271.0
2008-06-30 09:10:00,2.00867,2.00894,2.00867,2.00884,8951698.0
2008-06-30 09:11:00,2.00885,2.0089,2.00856,2.00856,4743403.0
2008-06-30 09:12:00,2.00874,2.0088,2.0085,2.0085,4954341.0
2008-06-30 09:13:00,2.00842,2.00842,2.00813,2.00821,3975212.0
2008-06-30 09:14:00,2.00819,2.00819,2.00794,2.00794,2622146.0
2008-06-30 09:15:00,2.00795,2.00823,2.00795,2.00823,14353324.0
2008-06-30 09:16:00,2.00828,2.00893,2.00828,2.00893,4011020.0
2008-06-30 09:17:00,2.00882,2.00943,2.00882,2.00928,4118493.0
2008-06-30 09:18:00,2.00916,2.00916,2.00863,2.00878,37285707.0
2008-06-30 09:19:00,2.0087,2.0089,2.00845,2.0089,3633595.0
2008-06-30 09:20:00,2.00911,2.00935,2.00911,2.00922,2910184.0
2008-06-30 09:21:00,2.00932,2.00948,2.00924,2.00948,14793634.0
2008-06-30 09:22:00,2.00954,2.00955,2.00947,2.00948,15360729.0
2008-06-30 09:23:00,2.00941,2.00964,2.00941,2.00955,1103014.0
2008-06-30 09:24:00,2.00951,2.00992,2.00951,2.0097,8129289.0
2008-06-30 09:25:00,2.00967,2.0098,2.00962,2.00971,6017192.0
2008-06-30 09:26:00,2.00973,2.00976,2.00953,2.00976,4467797.0
2008-06-30 09:27:00,2.00965,2.00989,2.00963,2.00989,3315274.0
2008-06-30 09:28:00,2.00991,2.01003,2.00856,2.01001,1361130.0
2008-06-30 09:29:00,2.01012,2.01035,2.01012,2.01015,4915856.0
2008-06-30 09:30:00,2.0101,2.01014,2.01001,2.01014,6645308.0
2008-06-30 09:31:00,2.01021,2.0104,2.01021,2.01027,10953765.0
2008-06-30 09:32:00,2.01024,2.01024,2.00996,2.00996,12223243.0
2008-06-30 09:33:00,2.00982,2.0099,2.00972,2.00987,1069849.0
2008-06-30 09:34:00,2.00983,2.00983,2.00951,2.00967,3202150.0
2008-06-30 09:35:00,2.00964,2.00965,2.00948,2.00948,9873358.0
2008-06-30 09:36:00,2.00954,2.00971,2.00948,2.0095,15752407.0
2008-06-30 09:37:00,2.00952,2.01012,2.00952,2.01012,9597231.0
2008-06-30 09:38:00,2.01032,2.01043,2.01031,2.01041,4280101.0
2008-06-30 09:39:00,2.01034,2.01034,2.01011,2.01011,10114762.0
2008-06-30 09:40:00,2.01002,2.01002,2.00959,2.00959,3359336.0
2008-06-30 09:41:00,2.00943,2.00943,2.00915,2.00925,11226346.0
2008-06-30 09:42:00,2.00935,2.00958,2.00934,2.00958,2601401.0
2008-06-30 09:43:00,2.00978,2.00985,2.00967,2.00975,9617935.0
2008-06-30 09:44:00,2.00971,2.00973,2.00958,2.00964,11525007.0
2008-06-30 09:45:00,2.00939,2.00939,2.00903,2.00903,6999609.0
2008-06-30 09:46:00,2.00873,2.00873,2.00856,2.0086,2641771.0
2008-06-30 09:47:00,2.00853,2.00881,2.00853,2.0088,5606972.0
2008-06-30 09:48:00,2.00877,2.00882,2.00842,2.00842,7608740.0
2008-06-30 09:49:00,2.00817,2.00863,2.00812,2.00863,7350366.0
2008-06-30 09:50:00,2.00865,2.00865,2.00834,2.00853,25947045.0
2008-06-30 09:51:00,2.00856,2.00856,2.00803,2.00803,11367472.0
2008-06-30 09:52:00,2.00791,2.0081,2.00777,2.00792,9511351.0
2008-06-30 09:53:00,2.00814,2.0085,2.00814,2.00845,12510478.0
2008-06-30 09:54:00,2.00834,2.00861,2.00821,2.00861,6734619.0
2008-06-30 09:55:00,2.00854,2.00888,2.00854,2.00887,8377421.0
2008-06-30 09:56:00,2.00893,2.00896,2.00883,2.00896,2442363.0
2008-06-30 09:57:00,2.00889,2.00898,2.00867,2.00875,6026379.0
2008-06-30 09:58:00,2.00858,2.00868,2.00858,2.00866,6996721.0
2008-06-30 09:59:00,2.00869,2.00881,2.00848,2.00848,13443284.0
2008-06-30 10:00:00,2.00877,2.00923,2.00877,2.00923,4422901.0
2008-06-30 10:01:00,2.0093,2.00954,2.00916,2.00916,5367498.0
2008-06-30 10:02:00,2.00932,2.00951,2.00917,2.00951,9881357.0
2008-06-30 10:03:00,2.0096,2.01005,2.0096,2.01005,4530048.0
2008-06-30 10:04:00,2.01031,2.01047,2.01031,2.01047,9646596.0
2008-06-30 10:05:00,2.01041,2.01041,2.01016,2.01016,11094051.0
2008-06-30 10:06:00,2.01005,2.01019,2.01005,2.01019,1574047.0
2008-06-30 10:07:00,2.01019,2.01084,2.01019,2.01084,12798521.0
2008-06-30 10:08:00,2.01095,2.01129,2.01095,2.01115,5681710.0
2008-06-30 10:09:00,2.01107,2.01107,2.01067,2.01081,5727852.0
2008-06-30 10:10:00,2.01081,2.01083,2.01074,2.01079,6517387.0
2008-06-30 10:11:00,2.01077,2.01089,2.00943,2.0108,3445233.0
2008-06-30 10:12:00,2.01068,2.01068,2.01011,2.01036,15986900.0
2008-06-30 10:13:00,2.01016,2.01016,2.00989,2.00989,2447899.0
2008-06-30 10:14:00,2.00989,2.00991,2.00986,2.00986,5362260.0
2008-06-30 10:15:00,2.00987,2.00999,2.0098,2.00995,12840064.0
2008-06-30 10:16:00,2.01021,2.01073,2.01021,2.01073,11358301.0
2008-06-30 10:17:00,2.0107,2.01072,2.01057,2.01057,11545717.0
2008-06-30 10:18:00,2.01053,2.01057,2.01027,2.01057,14451517.0
2008-06-30 10:19:00,2.01051,2.0106,2.0104,2.01048,3425899.0
2008-06-30 10:20:00,2.01047,2.01049,2.0104,2.0104,2598849.0
2008-06-30 10:21:00,2.01039,2.01065,2.01039,2.01065,5853541.0
2008-06-30 10:22:00,2.0106,2.01094,2.0106,2.01082,2622579.0
2008-06-30 10:23:00,2.011,2.01126,2.01093,2.01117,4636083.0
2008-06-30 10:24:00,2.01133,2.01161,2.01133,2.01161,5842377.0
2008-06-30 10:25:00,2.01172,2.01172,2.01139,2.01141,3448810.0
2008-06-30 10:26:00,2.01127,2.01127,2.01097,2.01117,4292566.0
2008-06-30 10:27:00,2.01138,2.01203,2.01138,2.01203,3542396.0
2008-06-30 10:28:00,2.01208,2.01209,2.01193,2.012,4150198.0
2008-06-30 10:29:00,2.01204,2.01233,2.01204,2.01233,12294627.0
2008-06-30 10:30:00,2.01228,2.01228,2.01124,2.01124,13041628.0
2008-06-30 10:31:00,2.01137,2.01173,2.01137,2.01173,9231369.0
2008-06-30 10:32:00,2.01183,2.01202,2.01183,2.01184,2693173.0
2008-06-30 10:33:00,2.01172,2.01174,2.01144,2.01144,3155834.0
2008-06-30 10:34:00,2.01165,2.01204,2.01165,2.01204,6046861.0
2008-06-30 10:35:00,2.01218,2.01256,2.01218,2.01221,2302332.0
2008-06-30 10:36:00,2.01201,2.01201,2.0115,2.0115,16177917.0
2008-06-30 10:37:00,2.01147,2.01148,2.01134,2.01148,11022534.0
2008-06-30 10:38:00,2.01151,2.01151,2.01137,2.0114,3578929.0
2008-06-30 10:39:00,2.01145,2.01166,2.01145,2.01164,1633640.0
2008-06-30 10:40:00,2.01173,2.01185,2.01162,2.0117,6121698.0
2008-06-30 10:41:00,2.01185,2.01225,2.01185,2.01225,6858058.0
2008-06-30 10:42:00,2.01214,2.01214,2.01176,2.01176,6308897.0
2008-06-30 10:43:00,2.01176,2.01239,2.01176,2.01239,3588681.0
2008-06-30 10:44:00,2.01263,2.01302,2.01263,2.01302,5734330.0
2008-06-30 10:45:00,2.01317,2.0132,2.01277,2.01287,16541122.0
2008-06-30 10:46:00,2.01288,2.01288,2.01263,2.01263,7431081.0
2008-06-30 10:47:00,2.01261,2.01273,2.01256,2.01273,4858950.0
2008-06-30 10:48:00,2.01298,2.01319,2.01285,2.01285,1529495.0
2008-06-30 10:49:00,2.01267,2.01267,2.0123,2.01237,7717740.0
2008-06-30 10:50:00,2.01243,2.0125,2.01231,2.0125,6984286.0
2008-06-30 10:51:00,2.01255,2.01261,2.01248,2.01249,3638750.0
2008-06-30 10:52:00,2.01231,2.01242,2.01207,2.01207,9101497.0
2008-06-30 10:53:00,2.01187,2.01187,2.01166,2.01173,15618935.0
2008-06-30 10:54:00,2.01186,2.01211,2.01176,2.01181,12566539.0
2008-06-30 10:55:00,2.01172,2.01187,2.01138,2.01187,7171948.0
2008-06-30 10:56:00,2.01183,2.01191,2.01171,2.01191,5071631.0
2008-06-30 10:57:00,2.01206,2.01206,2.01186,2.01186,9430550.0
2008-06-30 10:58:00,2.01173,2.01174,2.01158,2.01174,1254808.0
2008-06-30 10:59:00,2.01167,2.01185,2.01147,2.01185,16999138.0
2008-06-30 11:00:00,2.0116,2.0116,2.01104,2.01104,2334471.0
2008-06-30 11:01:00,2.01084,2.01085,2.01056,2.01069,9318448.0
2008-06-30 11:02:00,2.01066,2.01066,2.01046,2.01057,2310908.0
2008-06-30 11:03:00,2.01057,2.01062,2.01055,2.01055,3685657.0
2008-06-30 11:04:00,2.01048,2.01072,2.01048,2.01055,15371420.0
2008-06-30 11:05:00,2.01068,2.01087,2.01068,2.01071,1825408.0
2008-06-30 11:06:00,2.01087,2.0111,2.01087,2.01088,2332926.0
2008-06-30 11:07:00,2.01112,2.01149,2.01112,2.01149,4064145.0
2008-06-30 11:08:00,2.01149,2.0115,2.01135,2.01139,5256151.0
2008-06-30 11:09:00,2.01141,2.01144,2.0112,2.01144,18171849.0
2008-06-30 11:10:00,2.0113,2.0113,2.01084,2.01084,2100772.0
2008-06-30 11:11:00,2.01094,2.01109,2.0109,2.01109,2165266.0
2008-06-30 11:12:00,2.01106,2.01109,2.01085,2.01085,4431758.0
2008-06-30 11:13:00,2.01076,2.01076,2.01045,2.01045,4456095.0
2008-06-30 11:14:00,2.01041,2.01044,2.01032,2.01041,16088105.0
2008-06-30 11:15:00,2.01043,2.01056,2.01037,2.01056,6100669.0
2008-06-30 11:16:00,2.01045,2.01045,2.01005,2.01005,8624701.0
2008-06-30 11:17:00,2.01003,2.01023,2.00987,2.01023,7542588.0
2008-06-30 11:18:00,2.01012,2.01012,2.00993,2.01003,3017533.0
2008-06-30 11:19:00,2.00995,2.01,2.00957,2.00957,2845588.0
2008-06-30 11:20:00,2.00949,2.00964,2.00943,2.00959,26385429.0
2008-06-30 11:21:00,2.00973,2.00986,2.00973,2.00979,3127841.0
2008-06-30 11:22:00,2.00976,2.00976,2.0093,2.00937,29005474.0
2008-06-30 11:23:00,2.0096,2.01009,2.0096,2.01008,3682924.0
2008-06-30 11:24:00,2.01038,2.01104,2.01038,2.01099,7733150.0
2008-06-30 11:25:00,2.01116,2.01116,2.01101,2.01107,3687618.0
2008-06-30 11:26:00,2.01102,2.01102,2.01081,2.01081,22928126.0
2008-06-30 11:27:00,2.0109,2.01091,2.01079,2.01081,6023260.0
2008-06-30 11:28:00,2.01068,2.01092,2.01068,2.01092,4781661.0
2008-06-30 11:29:00,2.01094,2.01114,2.01092,2.01106,3898658.0
2008-06-30 11:30:00,2.01114,2.01114,2.01091,2.011,16963285.0
2008-06-30 11:31:00,2.01093,2.01113,2.01082,2.01113,8744226.0
2008-06-30 11:32:00,2.01126,2.01159,2.01126,2.01159,2071450.0
2008-06-30 11:33:00,2.01159,2.01187,2.01139,2.01187,7680863.0
2008-06-30 11:34:00,2.01184,2.01214,2.01184,2.01214,5044774.0
2008-06-30 11:35:00,2.01219,2.01219,2.01194,2.01194,5956403.0
2008-06-30 11:36:00,2.01176,2.01176,2.01133,2.01133,4852251.0
2008-06-30 11:37:00,2.01121,2.01145,2.01121,2.01128,3795220.0
2008-06-30 11:38:00,2.01138,2.01143,2.01135,2.0114,3239636.0
2008-06-30 11:39:00,2.01144,2.01154,2.01116,2.01141,4941882.0
2008-06-30 11:40:00,2.01118,2.01118,2.01071,2.01071,1858412.0
2008-06-30 11:41:00,2.0107,2.0107,2.01044,2.01062,3236342.0
2008-06-30 11:42:00,2.01066,2.01077,2.0106,2.01069,3080634.0
2008-06-30 11:43:00,2.01074,2.01074,2.01035,2.01035,7190787.0
2008-06-30 11:44:00,2.01028,2.01051,2.01028,2.01049,11229934.0
2008-06-30 11:45:00,2.01008,2.01041,2.01008,2.01019,11139035.0
2008-06-30 11:46:00,2.01019,2.01036,2.0101,2.01036,6383733.0
2008-06-30 11:47:00,2.0105,2.01073,2.0105,2.01072,5891854.0
2008-06-30 11:48:00,2.01077,2.011,2.01067,2.011,11797299.0
2008-06-30 11:49:00,2.01098,2.011,2.01079,2.011,2588095.0
2008-06-30 11:50:00,2.01088,2.01088,2.01058,2.01058,4609569.0
2008-06-30 11:51:00,2.0107,2.01079,2.01069,2.01077,3469045.0
2008-06-30 11:52:00,2.01089,2.0109,2.01079,2.01079,4239795.0
2008-06-30 11:53:00,2.01091,2.01091,2.01085,2.01085,9712760.0
2008-06-30 11:54:00,2.01076,2.01076,2.01045,2.01045,7297778.0
2008-06-30 11:55:00,2.01049,2.01072,2.01049,2.01072,6801105.0
2008-06-30 11:56:00,2.01059,2.01059,2.01026,2.01026,3754831.0
2008-06-30 11:57:00,2.01031,2.01039,2.01017,2.01039,27054708.0
2008-06-30 11:58:00,2.01051,2.01075,2.01046,2.01075,2789854.0
2008-06-30 11:59:00,2.01087,2.01108,2.01061,2.01108,29076387.0
2008-06-30 12:00:00,2.01125,2.01139,2.01093,2.01093,7065978.0
2008-06-30 12:01:00,2.01081,2.01114,2.01081,2.01114,26015071.0
2008-06-30 12:02:00,2.01133,2.01193,2.01133,2.01193,1177518.0
2008-06-30 12:03:00,2.01195,2.01195,2.01104,2.01104,1846428.0
2008-06-30 12:04:00,2.01088,2.01089,2.01079,2.01079,13570721.0
2008-06-30 12:05:00,2.01084,2.01084,2.01055,2.01055,3919079.0
2008-06-30 12:06:00,2.01032,2.01032,2.01005,2.01023,836081.0
2008-06-30 12:07:00,2.01007,2.01014,2.00996,2.01,5050182.0
2008-06-30 12:08:00,2.01001,2.01001,2.00989,2.00993,11350016.0
2008-06-30 12:09:00,2.00994,2.01004,2.00956,2.01003,6542210.0
2008-06-30 12:10:00,2.00992,2.00992,2.00954,2.00967,4720895.0
2008-06-30 12:11:00,2.00997,2.01045,2.00997,2.01045,26457958.0
2008-06-30 12:12:00,2.01046,2.01076,2.01046,2.01063,23396281.0
2008-06-30 12:13:00,2.01074,2.01113,2.01074,2.01113,3984924.0
2008-06-30 12:14:00,2.01112,2.01136,2.01112,2.01131,5118410.0
2008-06-30 12:15:00,2.0113,2.01145,2.01113,2.01113,13927664.0
2008-06-30 12:16:00,2.01106,2.01106,2.01075,2.01079,9977368.0
2008-06-30 12:17:00,2.01086,2.01125,2.01062,2.01125,10990965.0
2008-06-30 12:18:00,2.01128,2.01152,2.01128,2.01142,7585500.0
2008-06-30 12:19:00,2.0114,2.01148,2.01112,2.01112,47747431.0
2008-06-30 12:20:00,2.01098,2.01098,2.01063,2.01073,1711278.0
2008-06-30 12:21:00,2.01076,2.01108,2.01074,2.01108,1243340.0
2008-06-30 12:22:00,2.0112,2.0112,2.01078,2.01078,7011373.0
2008-06-30 12:23:00,2.0107,2.01084,2.01069,2.01082,11446818.0
2008-06-30 12:24:00,2.01081,2.01116,2.01081,2.01116,7099309.0
2008-06-30 12:25:00,2.01105,2.01105,2.01073,2.01073,2502486.0
2008-06-30 12:26:00,2.01018,2.01033,2.01,2.01033,2147191.0
2008-06-30 12:27:00,2.01031,2.01031,2.01012,2.01019,7885799.0
2008-06-30 12:28:00,2.0101,2.0101,2.00974,2.00974,31154208.0
2008-06-30 12:29:00,2.00966,2.00979,2.00957,2.0097,3110916.0
2008-06-30 12:30:00,2.00957,2.00982,2.00956,2.00958,3484224.0
2008-06-30 12:31:00,2.00957,2.00957,2.00926,2.00927,15669011.0
2008-06-30 12:32:00,2.00924,2.00946,2.00917,2.00946,5635982.0
2008-06-30 12:33:00,2.00943,2.00958,2.00938,2.00946,4645775.0
2008-06-30 12:34:00,2.00929,2.00929,2.00898,2.00898,21063969.0
2008-06-30 12:35:00,2.00898,2.00911,2.00898,2.00911,4335607.0
2008-06-30 12:36:00,2.00904,2.00904,2.00881,2.00889,12957412.0
2008-06-30 12:37:00,2.00886,2.00908,2.00883,2.00908,16629790.0
2008-06-30 12:38:00,2.00915,2.00915,2.00888,2.00897,11518560.0
2008-06-30 12:39:00,2.00896,2.00936,2.00896,2.00936,7575240.0
2008-06-30 12:40:00,2.00934,2.00934,2.00878,2.00878,6822789.0
2008-06-30 12:41:00,2.00856,2.00856,2.00764,2.0077,3598014.0
2008-06-30 12:42:00,2.00782,2.00819,2.00779,2.00819,4895843.0
2008-06-30 12:43:00,2.00832,2.0084,2.00825,2.00839,3988326.0
2008-06-30 12:44:00,2.00837,2.00837,2.00815,2.00815,7706051.0
2008-06-30 12:45:00,2.00808,2.00834,2.00808,2.00834,11820280.0
2008-06-30 12:46:00,2.00824,2.00835,2.00814,2.00833,3846876.0
2008-06-30 12:47:00,2.00824,2.00824,2.00776,2.00778,37917355.0
2008-06-30 12:48:00,2.00791,2.00866,2.00791,2.00866,14385980.0
2008-06-30 12:49:00,2.0087,2.00904,2.0087,2.00883,7359023.0
2008-06-30 12:50:00,2.00875,2.00875,2.00852,2.00852,3929615.0
2008-06-30 12:51:00,2.00853,2.00853,2.00826,2.00835,9480125.0
2008-06-30 12:52:00,2.00835,2.00843,2.00821,2.00826,10367271.0
2008-06-30 12:53:00,2.00817,2.00817,2.00763,2.00769,8634603.0
2008-06-30 12:54:00,2.00793,2.00814,2.00781,2.00781,9473953.0
2008-06-30 12:55:00,2.00776,2.00802,2.00776,2.00798,7564080.0
2008-06-30 12:56:00,2.00812,2.00833,2.00812,2.00817,2662738.0
2008-06-30 12:57:00,2.00834,2.0084,2.00823,2.00839,6673327.0
2008-06-30 12:58:00,2.00819,2.00834,2.00819,2.00823,6407784.0
2008-06-30 12:59:00,2.0083,2.00855,2.00828,2.00855,7086117.0
2008-06-30 13:00:00,2.0088,2.00917,2.00878,2.00878,42380809.0
2008-06-30 13:01:00,2.00865,2.00876,2.00854,2.00872,6335476.0
2008-06-30 13:02:00,2.00893,2.00893,2.00865,2.00865,5256369.0
2008-06-30 13:03:00,2.00833,2.00857,2.00817,2.00857,5019502.0
2008-06-30 13:04:00,2.00864,2.0088,2.00864,2.0088,23694317.0
2008-06-30 13:05:00,2.00888,2.00929,2.00883,2.00929,1952266.0
2008-06-30 13:06:00,2.00945,2.00997,2.00943,2.00943,27483127.0
2008-06-30 13:07:00,2.00969,2.01017,2.00959,2.01017,9913779.0
2008-06-30 13:08:00,2.01017,2.01027,2.01001,2.01001,3634917.0
2008-06-30 13:09:00,2.00999,2.01003,2.00974,2.01003,2143040.0
2008-06-30 13:10:00,2.01013,2.01021,2.00996,2.00996,4145163.0
2008-06-30 13:11:00,2.00996,2.01033,2.00996,2.01033,9395775.0
2008-06-30 13:12:00,2.01043,2.01087,2.01043,2.01087,561593.0
2008-06-30 13:13:00,2.01077,2.01077,2.01052,2.0107,6636309.0
2008-06-30 13:14:00,2.0108,2.01109,2.0108,2.01109,9263130.0
2008-06-30 13:15:00,2.01114,2.01154,2.01095,2.01154,21509401.0
2008-06-30 13:16:00,2.01162,2.01232,2.01162,2.01213,15171331.0
2008-06-30 13:17:00,2.01222,2.01255,2.01222,2.01253,7492029.0
2008-06-30 13:18:00,2.01255,2.01294,2.01255,2.01274,8500568.0
2008-06-30 13:19:00,2.01274,2.01403,2.01274,2.01403,3881542.0
2008-06-30 13:20:00,2.01402,2.01423,2.01398,2.01398,5231698.0
2008-06-30 13:21:00,2.01382,2.01441,2.01382,2.01441,7414472.0
2008-06-30 13:22:00,2.01437,2.01465,2.01421,2.01421,9167562.0
2008-06-30 13:23:00,2.01396,2.01396,2.01363,2.01367,21490120.0
2008-06-30 13:24:00,2.01337,2.01337,2.01315,2.01323,10045866.0
2008-06-30 13:25:00,2.01325,2.01326,2.01291,2.01306,7130936.0
2008-06-30 13:26:00,2.01316,2.01354,2.01316,2.01354,15027031.0
2008-06-30 13:27:00,2.01362,2.0138,2.01361,2.0137,10673268.0
2008-06-30 13:28:00,2.01369,2.01369,2.01316,2.01349,24011270.0
2008-06-30 13:29:00,2.01357,2.01398,2.01356,2.01398,8585666.0
2008-06-30 13:30:00,2.01396,2.01396,2.01341,2.01341,2500575.0
2008-06-30 13:31:00,2.01321,2.01329,2.01307,2.0131,47585765.0
2008-06-30 13:32:00,2.01309,2.01313,2.01289,2.01289,6495947.0
2008-06-30 13:33:00,2.01275,2.01275,2.01224,2.01224,4829324.0
2008-06-30 13:34:00,2.0121,2.01221,2.01204,2.01221,4277711.0
2008-06-30 13:35:00,2.0122,2.01253,2.01215,2.01253,9884588.0
2008-06-30 13:36:00,2.01237,2.0124,2.01232,2.01238,1723615.0
2008-06-30 13:37:00,2.01213,2.01213,2.01195,2.01195,3126652.0
2008-06-30 13:38:00,2.01204,2.01213,2.01167,2.01167,4426806.0
2008-06-30 13:39:00,2.0118,2.01215,2.0118,2.01212,6117316.0
2008-06-30 13:40:00,2.01227,2.01251,2.01225,2.01251,26328420.0
2008-06-30 13:41:00,2.01243,2.01243,2.01194,2.01207,8217791.0
2008-06-30 13:42:00,2.0119,2.0119,2.01145,2.01188,15110632.0
2008-06-30 13:43:00,2.01189,2.01206,2.01183,2.01191,3224960.0
2008-06-30 13:44:00,2.01198,2.01224,2.01195,2.01224,3526348.0
2008-06-30 13:45:00,2.01231,2.01238,2.01218,2.01218,11994524.0
2008-06-30 13:46:00,2.01213,2.01213,2.01195,2.01195,6851709.0
2008-06-30 13:47:00,2.01197,2.01208,2.01185,2.01207,7279965.0
2008-06-30 13:48:00,2.01199,2.01209,2.01192,2.01209,5788925.0
2008-06-30 13:49:00,2.01202,2.01243,2.01202,2.01243,8856213.0
2008-06-30 13:50:00,2.01244,2.01254,2.01233,2.01254,4301477.0
2008-06-30 13:51:00,2.01257,2.01292,2.01257,2.01292,4139081.0
2008-06-30 13:52:00,2.01314,2.01323,2.01268,2.01268,2270136.0
2008-06-30 13:53:00,2.01262,2.01267,2.01229,2.01234,12211802.0
2008-06-30 13:54:00,2.01243,2.01269,2.01243,2.01269,14862950.0
2008-06-30 13:55:00,2.01271,2.01289,2.01271,2.01289,21861370.0
2008-06-30 13:56:00,2.01262,2.01277,2.0122,2.0122,2753903.0
2008-06-30 13:57:00,2.01227,2.01239,2.01216,2.01216,21768120.0
2008-06-30 13:58:00,2.01219,2.01219,2.01204,2.0121,27735538.0
2008-06-30 13:59:00,2.01205,2.01205,2.01172,2.01177,12401595.0
2008-06-30 14:00:00,2.01176,2.01187,2.01149,2.01149,3384536.0
2008-06-30 14:01:00,2.01139,2.01149,2.01134,2.01149,21544351.0
2008-06-30 14:02:00,2.01153,2.01167,2.01139,2.01167,12792945.0
2008-06-30 14:03:00,2.01172,2.01172,2.0114,2.01141,3174290.0
2008-06-30 14:04:00,2.01128,2.0118,2.01128,2.0118,4529983.0
2008-06-30 14:05:00,2.01175,2.01175,2.01137,2.01137,4247830.0
2008-06-30 14:06:00,2.01121,2.01121,2.01099,2.01115,5096567.0
2008-06-30 14:07:00,2.01117,2.01127,2.01104,2.01111,41608786.0
2008-06-30 14:08:00,2.01104,2.01131,2.01077,2.01131,12830270.0
2008-06-30 14:09:00,2.01142,2.01174,2.01142,2.01172,5068520.0
2008-06-30 14:10:00,2.01179,2.01206,2.01169,2.01206,9140748.0
2008-06-30 14:11:00,2.0121,2.01225,2.01209,2.01209,5307191.0
2008-06-30 14:12:00,2.01202,2.0122,2.01191,2.01207,14379712.0
2008-06-30 14:13:00,2.01197,2.01197,2.01179,2.01187,6210937.0
2008-06-30 14:14:00,2.01178,2.01178,2.01129,2.01129,2730651.0
2008-06-30 14:15:00,2.01134,2.01159,2.01134,2.01159,11004043.0
2008-06-30 14:16:00,2.01169,2.01189,2.01159,2.01159,20180669.0
2008-06-30 14:17:00,2.01157,2.01157,2.01118,2.01118,4582339.0
2008-06-30 14:18:00,2.01167,2.01219,2.01167,2.01219,5590596.0
2008-06-30 14:19:00,2.01208,2.01215,2.01201,2.01212,2227214.0
2008-06-30 14:20:00,2.01222,2.01262,2.01222,2.01262,6948787.0
2008-06-30 14:21:00,2.01282,2.01282,2.01273,2.01274,19440023.0
2008-06-30 14:22:00,2.01266,2.01268,2.01234,2.01268,26072263.0
2008-06-30 14:23:00,2.01285,2.01324,2.01281,2.01324,6133180.0
2008-06-30 14:24:00,2.01322,2.01352,2.01319,2.01352,12970772.0
2008-06-30 14:25:00,2.01356,2.014,2.01348,2.01366,3853910.0
2008-06-30 14:26:00,2.01396,2.01396,2.01361,2.01361,3443782.0
2008-06-30 14:27:00,2.01364,2.01376,2.01317,2.01317,4999550.0
2008-06-30 14:28:00,2.0133,2.0133,2.01275,2.01275,10589293.0
2008-06-30 14:29:00,2.01246,2.01246,2.01197,2.01215,11650995.0
2008-06-30 14:30:00,2.01229,2.01343,2.01229,2.01343,6555444.0
2008-06-30 14:31:00,2.01358,2.01444,2.01358,2.01439,7740736.0
2008-06-30 14:32:00,2.01438,2.01438,2.01394,2.01414,22830274.0
2008-06-30 14:33:00,2.01426,2.01426,2.01396,2.01418,7552879.0
2008-06-30 14:34:00,2.01427,2.01439,2.01417,2.01431,5785156.0
2008-06-30 14:35:00,2.01446,2.0147,2.01446,2.01469,3395435.0
2008-06-30 14:36:00,2.01475,2.01499,2.01474,2.01499,3491963.0
2008-06-30 14:37:00,2.01501,2.01541,2.01501,2.01541,2685395.0
2008-06-30 14:38:00,2.01543,2.01583,2.01543,2.01583,22918292.0
2008-06-30 14:39:00,2.01584,2.01609,2.01584,2.01609,5798409.0
2008-06-30 14:40:00,2.01603,2.01637,2.01603,2.01634,4526313.0
2008-06-30 14:41:00,2.01646,2.01689,2.01646,2.01689,2263459.0
2008-06-30 14:42:00,2.01679,2.01717,2.01679,2.01717,2115426.0
2008-06-30 14:43:00,2.01717,2.01742,2.01717,2.01742,23407659.0
2008-06-30 14:44:00,2.01746,2.01769,2.01746,2.01769,6041842.0
2008-06-30 14:45:00,2.01775,2.01801,2.01774,2.01796,67742024.0
2008-06-30 14:46:00,2.01806,2.01829,2.01806,2.0182,4550740.0
2008-06-30 14:47:00,2.01831,2.01871,2.01831,2.01871,5340985.0
2008-06-30 14:48:00,2.01875,2.01906,2.01875,2.01906,23198123.0
2008-06-30 14:49:00,2.01913,2.01937,2.01902,2.01935,2161558.0
2008-06-30 14:50:00,2.01945,2.01972,2.01945,2.01972,25843402.0
2008-06-30 14:51:00,2.01976,2.02005,2.01971,2.02002,3311551.0
2008-06-30 14:52:00,2.02007,2.02049,2.02007,2.02049,12053830.0
2008-06-30 14:53:00,2.02039,2.02077,2.02039,2.02077,3401758.0
2008-06-30 14:54:00,2.02075,2.02106,2.02075,2.02106,6139333.0
2008-06-30 14:55:00,2.02098,2.02138,2.02098,2.02138,2528648.0
2008-06-30 14:56:00,2.02138,2.02165,2.02131,2.02165,7424523.0
2008-06-30 14:57:00,2.02158,2.02195,2.02158,2.02195,3219487.0
2008-06-30 14:58:00,2.02197,2.02224,2.02197,2.02224,20168586.0
2008-06-30 14:59:00,2.02228,2.02267,2.02228,2.02257,7163324.0
2008-06-30 15:00:00,2.02257,2.02268,2.02257,2.02268,2443500.0
2008-06-30 15:01:00,2.02242,2.02242,2.02213,2.02238,14092450.0
2008-06-30 15:02:00,2.0222,2.0222,2.02148,2.02173,3540814.0
2008-06-30 15:03:00,2.0216,2.02167,2.02135,2.02135,7020725.0
2008-06-30 15:04:00,2.02139,2.02139,2.02095,2.02095,7003504.0
2008-06-30 15:05:00,2.02068,2.02068,2.02035,2.02035,3957782.0
2008-06-30 15:06:00,2.02025,2.02025,2.02008,2.02008,3239679.0
2008-06-30 15:07:00,2.0199,2.02006,2.01971,2.02006,16209127.0
2008-06-30 15:08:00,2.02022,2.02066,2.02022,2.02066,4731357.0
2008-06-30 15:09:00,2.02054,2.02081,2.02038,2.02081,4330582.0
2008-06-30 15:10:00,2.02076,2.02131,2.02076,2.02131,5990421.0
2008-06-30 15:11:00,2.02137,2.02176,2.02135,2.02176,2327687.0
2008-06-30 15:12:00,2.02207,2.02259,2.02207,2.02247,8464160.0
2008-06-30 15:13:00,2.02247,2.02249,2.02234,2.02234,2587656.0
2008-06-30 15:14:00,2.02234,2.02234,2.02223,2.02223,18900541.0
2008-06-30 15:15:00,2.02227,2.02248,2.02227,2.02248,8240303.0
2008-06-30 15:16:00,2.02249,2.02261,2.02238,2.02238,3476361.0
2008-06-30 15:17:00,2.02249,2.02251,2.02222,2.02222,20204043.0
2008-06-30 15:18:00,2.02216,2.02231,2.02215,2.02215,9428561.0
2008-06-30 15:19:00,2.02215,2.02228,2.02205,2.02205,2705452.0
2008-06-30 15:20:00,2.02213,2.0223,2.02213,2.02216,2109712.0
2008-06-30 15:21:00,2.02207,2.02207,2.02177,2.02187,5507504.0
2008-06-30 15:22:00,2.02179,2.02179,2.02156,2.02175,4632212.0
2008-06-30 15:23:00,2.02194,2.02217,2.02193,2.02211,14696330.0
2008-06-30 15:24:00,2.02213,2.02213,2.02066,2.02204,5990672.0
2008-06-30 15:25:00,2.02207,2.02214,2.02207,2.02211,10282386.0
2008-06-30 15:26:00,2.02229,2.02244,2.02226,2.02244,1916931.0
2008-06-30 15:27:00,2.02244,2.02244,2.02219,2.02219,5793647.0
2008-06-30 15:28:00,2.02232,2.02239,2.02194,2.02239,7705131.0
2008-06-30 15:29:00,2.02247,2.02259,2.0222,2.0222,11831226.0
2008-06-30 15:30:00,2.02216,2.02216,2.02199,2.02211,2663303.0
2008-06-30 15:31:00,2.02194,2.02194,2.02152,2.0216,12212066.0
2008-06-30 15:32:00,2.02167,2.02171,2.02157,2.02171,5949038.0
2008-06-30 15:33:00,2.02165,2.02165,2.02105,2.02105,4290752.0
2008-06-30 15:34:00,2.02096,2.02108,2.02073,2.02108,15090582.0
2008-06-30 15:35:00,2.02101,2.02143,2.02101,2.02107,4234924.0
2008-06-30 15:36:00,2.02112,2.02112,2.02077,2.02077,8594139.0
2008-06-30 15:37:00,2.02122,2.02122,2.02112,2.02121,7063400.0
2008-06-30 15:38:00,2.02127,2.02134,2.02099,2.02099,7015443.0
2008-06-30 15:39:00,2.02104,2.02109,2.02071,2.02071,16323619.0
2008-06-30 15:40:00,2.02069,2.02069,2.02038,2.02038,5574283.0
2008-06-30 15:41:00,2.02029,2.02029,2.01999,2.02003,2499351.0
2008-06-30 15:42:00,2.01999,2.01999,2.01948,2.01954,12381593.0
2008-06-30 15:43:00,2.0194,2.01951,2.01903,2.01903,15728069.0
2008-06-30 15:44:00,2.01911,2.01911,2.01893,2.01898,18365087.0
2008-06-30 15:45:00,2.01893,2.01906,2.01886,2.01886,9538720.0
2008-06-30 15:46:00,2.01899,2.01902,2.01853,2.01885,8141586.0
2008-06-30 15:47:00,2.01868,2.01899,2.01868,2.01877,4703268.0
2008-06-30 15:48:00,2.01865,2.01884,2.01865,2.01884,3009673.0
2008-06-30 15:49:00,2.01893,2.01948,2.01892,2.01948,4370728.0
2008-06-30 15:50:00,2.01964,2.0198,2.01925,2.01925,3842270.0
2008-06-30 15:51:00,2.01914,2.01914,2.01877,2.01889,3136422.0
2008-06-30 15:52:00,2.01899,2.01929,2.01897,2.01929,6063192.0
2008-06-30 15:53:00,2.01954,2.02017,2.01954,2.02017,4602307.0
2008-06-30 15:54:00,2.0202,2.02036,2.01981,2.02017,3428851.0
2008-06-30 15:55:00,2.02022,2.02022,2.01963,2.01963,18534901.0
2008-06-30 15:56:00,2.01971,2.01971,2.01911,2.01941,3653055.0
2008-06-30 15:57:00,2.01936,2.0194,2.01915,2.0194,2280707.0
2008-06-30 15:58:00,2.01939,2.01995,2.01939,2.01995,9348150.0
2008-06-30 15:59:00,2.01999,2.02006,2.01989,2.01989,4411397.0
2008-06-30 16:00:00,2.02004,2.02032,2.02004,2.02032,20116745.0
2008-06-30 16:01:00,2.02018,2.02076,2.02018,2.02076,1631498.0
2008-06-30 16:02:00,2.02062,2.02062,2.02015,2.02015,4307275.0
2008-06-30 16:03:00,2.01999,2.02007,2.01989,2.01993,31401436.0
2008-06-30 16:04:00,2.01993,2.01993,2.01967,2.01967,3050464.0
2008-06-30 16:05:00,2.01993,2.02002,2.0196,2.01975,9362738.0
2008-06-30 16:06:00,2.01961,2.01961,2.01934,2.01948,3923894.0
2008-06-30 16:07:00,2.01945,2.01959,2.0194,2.01948,4272914.0
2008-06-30 16:08:00,2.01946,2.01955,2.01919,2.01919,2629297.0
2008-06-30 16:09:00,2.01923,2.01924,2.01914,2.01924,4959843.0
2008-06-30 16:10:00,2.0194,2.01984,2.0194,2.01984,2717012.0
2008-06-30 16:11:00,2.01971,2.01971,2.01942,2.01942,10180539.0
2008-06-30 16:12:00,2.01927,2.01927,2.01893,2.01893,10303064.0
2008-06-30 16:13:00,2.01875,2.01875,2.01847,2.01855,4817797.0
2008-06-30 16:14:00,2.01866,2.019,2.01853,2.01853,2144540.0
2008-06-30 16:15:00,2.01858,2.01886,2.01858,2.01886,1482721.0
2008-06-30 16:16:00,2.01892,2.01929,2.01892,2.01929,14736093.0
2008-06-30 16:17:00,2.0193,2.0193,2.019,2.01914,3625379.0
2008-06-30 16:18:00,2.01892,2.01893,2.0188,2.01885,3361886.0
2008-06-30 16:19:00,2.01893,2.01909,2.01893,2.01905,13925531.0
2008-06-30 16:20:00,2.01902,2.01902,2.01859,2.01859,4952952.0
2008-06-30 16:21:00,2.01835,2.01835,2.01762,2.01762,4294467.0
2008-06-30 16:22:00,2.01764,2.01781,2.01762,2.01769,20785384.0
2008-06-30 16:23:00,2.01757,2.01757,2.01649,2.01649,10561510.0
2008-06-30 16:24:00,2.01653,2.01653,2.01615,2.01615,4919347.0
2008-06-30 16:25:00,2.01619,2.01626,2.01596,2.01626,11628434.0
2008-06-30 16:26:00,2.01642,2.01656,2.01615,2.01615,1528793.0
2008-06-30 16:27:00,2.01599,2.01609,2.0157,2.01609,3758857.0
2008-06-30 16:28:00,2.01609,2.0163,2.0159,2.0163,13106696.0
2008-06-30 16:29:00,2.01636,2.01664,2.01628,2.01628,5724632.0
2008-06-30 16:30:00,2.01618,2.0162,2.01582,2.01582,771116.0
2008-06-30 16:31:00,2.01576,2.01577,2.01548,2.01548,7625246.0
2008-06-30 16:32:00,2.01524,2.01524,2.0143,2.0143,5023627.0
2008-06-30 16:33:00,2.01417,2.01417,2.01376,2.01401,17339103.0
2008-06-30 16:34:00,2.01431,2.01433,2.01412,2.01424,33294384.0
2008-06-30 16:35:00,2.01429,2.0144,2.01429,2.01429,5953726.0
2008-06-30 16:36:00,2.01454,2.01502,2.01454,2.01461,11123597.0
2008-06-30 16:37:00,2.01443,2.01443,2.0141,2.01439,24324528.0
2008-06-30 16:38:00,2.01472,2.01507,2.01466,2.01466,5134973.0
2008-06-30 16:39:00,2.01457,2.01499,2.01457,2.01497,2924943.0
2008-06-30 16:40:00,2.01499,2.01512,2.01458,2.01512,19448273.0
2008-06-30 16:41:00,2.01533,2.01605,2.01533,2.01605,2461342.0
2008-06-30 16:42:00,2.01601,2.01601,2.01553,2.01553,12452466.0
2008-06-30 16:43:00,2.01541,2.01541,2.01498,2.01498,6138365.0
2008-06-30 16:44:00,2.015,2.01521,2.01493,2.01521,9029372.0
2008-06-30 16:45:00,2.01518,2.01584,2.01518,2.01584,8810371.0
2008-06-30 16:46:00,2.01558,2.01559,2.01521,2.01521,3659260.0
2008-06-30 16:47:00,2.01506,2.01514,2.01469,2.01477,10350801.0
2008-06-30 16:48:00,2.0149,2.01526,2.01468,2.01468,16526813.0
2008-06-30 16:49:00,2.01456,2.01456,2.01419,2.01419,2023089.0
2008-06-30 16:50:00,2.01422,2.01439,2.01418,2.01439,9464386.0
2008-06-30 16:51:00,2.01454,2.01495,2.01454,2.01468,3116468.0
2008-06-30 16:52:00,2.01451,2.01459,2.01424,2.01451,12195926.0
2008-06-30 16:53:00,2.01445,2.01445,2.01366,2.01366,1951046.0
2008-06-30 16:54:00,2.01362,2.01362,2.01329,2.0134,2710605.0
2008-06-30 16:55:00,2.01344,2.01362,2.01341,2.01362,3914047.0
2008-06-30 16:56:00,2.01364,2.01416,2.01364,2.01416,8957975.0
2008-06-30 16:57:00,2.01429,2.01429,2.014,2.01413,2991981.0
2008-06-30 16:58:00,2.01418,2.01454,2.01418,2.01454,12306495.0
2008-06-30 16:59:00,2.01468,2.01623,2.01468,2.01623,1217250.0
2008-06-30 17:00:00,2.01626,2.01645,2.01626,2.01645,11092793.0
2008-06-30 17:01:00,2.01645,2.01679,2.01645,2.01679,1147157.0
2008-06-30 17:02:00,2.0167,2.01702,2.0167,2.01701,4765867.0
2008-06-30 17:03:00,2.01707,2.01737,2.01707,2.01728,5652921.0
2008-06-30 17:04:00,2.01746,2.01777,2.01746,2.01774,4261069.0
2008-06-30 17:05:00,2.0178,2.01812,2.0178,2.01812,8631742.0
2008-06-30 17:06:00,2.01815,2.01846,2.01815,2.01846,4192864.0
2008-06-30 17:07:00,2.01845,2.01869,2.01725,2.01866,3869081.0
2008-06-30 17:08:00,2.01879,2.01916,2.01879,2.01914,8083145.0
2008-06-30 17:09:00,2.0192,2.01952,2.0192,2.01952,3520093.0
2008-06-30 17:10:00,2.01953,2.01991,2.01953,2.01991,6426823.0
2008-06-30 17:11:00,2.01998,2.02023,2.01998,2.02023,2156916.0
2008-06-30 17:12:00,2.02018,2.02042,2.02018,2.02038,5272186.0
2008-06-30 17:13:00,2.02069,2.02069,2.0205,2.02065,3770730.0
2008-06-30 17:14:00,2.02079,2.02112,2.02066,2.02112,14418339.0
2008-06-30 17:15:00,2.02119,2.0219,2.02119,2.0219,4018597.0
2008-06-30 17:16:00,2.02202,2.0246,2.02202,2.0246,181505936.0
2008-06-30 17:17:00,2.02449,2.02497,2.02449,2.02497,17538383.0
2008-06-30 17:18:00,2.02496,2.0254,2.02496,2.0254,2942025.0
2008-06-30 17:19:00,2.02541,2.02585,2.0254,2.02585,8428041.0
2008-06-30 17:20:00,2.02584,2.02584,2.02536,2.02578,5721104.0
2008-06-30 17:21:00,2.02572,2.02586,2.02561,2.02573,6209445.0
2008-06-30 17:22:00,2.02577,2.026,2.02577,2.02588,10009124.0
2008-06-30 17:23:00,2.02585,2.02585,2.02541,2.02541,30483737.0
2008-06-30 17:24:00,2.02548,2.02564,2.02548,2.02554,8985531.0
2008-06-30 17:25:00,2.0255,2.02554,2.02533,2.02554,5129442.0
2008-06-30 17:26:00,2.02575,2.02585,2.02561,2.02567,7912785.0
2008-06-30 17:27:00,2.02565,2.02598,2.02565,2.02598,19474497.0
2008-06-30 17:28:00,2.02603,2.02663,2.02603,2.02663,8020423.0
2008-06-30 17:29:00,2.02652,2.02751,2.02652,2.02751,11938244.0
2008-06-30 17:30:00,2.02749,2.02807,2.02749,2.02807,16001552.0
2008-06-30 17:31:00,2.02796,2.02796,2.02758,2.02766,13748976.0
2008-06-30 17:32:00,2.02775,2.02799,2.02775,2.02786,2790398.0
2008-06-30 17:33:00,2.02786,2.0281,2.02762,2.028,4104251.0
2008-06-30 17:34:00,2.02812,2.02916,2.02812,2.02916,8395739.0
2008-06-30 17:35:00,2.02921,2.02938,2.0292,2.02935,2937148.0
2008-06-30 17:36:00,2.02948,2.02979,2.02948,2.02953,14651390.0
2008-06-30 17:37:00,2.0291,2.02917,2.02884,2.02915,6777933.0
2008-06-30 17:38:00,2.02888,2.02895,2.02772,2.02772,39070791.0
2008-06-30 17:39:00,2.02739,2.02772,2.02739,2.02762,2995707.0
2008-06-30 17:40:00,2.02759,2.02788,2.02759,2.02786,9215770.0
2008-06-30 17:41:00,2.02793,2.02793,2.02774,2.02783,2825597.0
2008-06-30 17:42:00,2.02778,2.02778,2.02725,2.02757,2047383.0
2008-06-30 17:43:00,2.02752,2.02775,2.02752,2.02773,1726248.0
2008-06-30 17:44:00,2.02791,2.02814,2.02791,2.02807,16644389.0
2008-06-30 17:45:00,2.02822,2.02864,2.02822,2.02853,4990161.0
2008-06-30 17:46:00,2.02851,2.02856,2.02827,2.02827,19257616.0
2008-06-30 17:47:00,2.02813,2.02832,2.02802,2.02802,9877793.0
2008-06-30 17:48:00,2.02795,2.02795,2.02712,2.02712,3777465.0
2008-06-30 17:49:00,2.02707,2.0273,2.02707,2.02729,4888670.0
2008-06-30 17:50:00,2.02727,2.02727,2.02708,2.0272,6813120.0
2008-06-30 17:51:00,2.02732,2.02759,2.02729,2.02734,4626103.0
2008-06-30 17:52:00,2.0274,2.0274,2.02715,2.02715,7781279.0
2008-06-30 17:53:00,2.02723,2.0274,2.02723,2.0274,3541808.0
2008-06-30 17:54:00,2.02742,2.02799,2.02742,2.02799,2040903.0
2008-06-30 17:55:00,2.02783,2.02783,2.02713,2.02713,4530861.0
2008-06-30 17:56:00,2.02731,2.02771,2.02723,2.02723,1973951.0
2008-06-30 17:57:00,2.02753,2.02753,2.02712,2.02712,37378303.0
2008-06-30 17:58:00,2.0272,2.02723,2.02684,2.02684,24644241.0
2008-06-30 17:59:00,2.02676,2.02712,2.0267,2.02712,5315311.0
2008-06-30 18:00:00,2.02687,2.0269,2.02633,2.02633,6311710.0
2008-06-30 18:01:00,2.02599,2.02618,2.02586,2.02618,5087850.0
2008-06-30 18:02:00,2.02623,2.0264,2.02621,2.0264,12126184.0
2008-06-30 18:03:00,2.02615,2.02658,2.02615,2.02648,1693988.0
2008-06-30 18:04:00,2.02643,2.02661,2.02643,2.02658,5945901.0
2008-06-30 18:05:00,2.02653,2.02663,2.02646,2.02646,8896741.0
2008-06-30 18:06:00,2.02659,2.0268,2.02659,2.0268,6996126.0
2008-06-30 18:07:00,2.02699,2.02708,2.02696,2.02696,14799405.0
2008-06-30 18:08:00,2.02691,2.02691,2.02668,2.02671,11070289.0
2008-06-30 18:09:00,2.0266,2.02664,2.02646,2.02664,18575415.0
2008-06-30 18:10:00,2.02676,2.02709,2.0267,2.0267,27777007.0
2008-06-30 18:11:00,2.02663,2.02663,2.0264,2.02643,7190809.0
2008-06-30 18:12:00,2.02601,2.02651,2.02601,2.02632,8827626.0
2008-06-30 18:13:00,2.02618,2.02618,2.026,2.026,2449782.0
2008-06-30 18:14:00,2.02603,2.0261,2.026,2.026,987296.0
2008-06-30 18:15:00,2.02601,2.02608,2.02587,2.02593,2257123.0
2008-06-30 18:16:00,2.02594,2.026,2.02543,2.02543,4728603.0
2008-06-30 18:17:00,2.02532,2.02538,2.02525,2.02528,7643462.0
2008-06-30 18:18:00,2.02535,2.02543,2.0252,2.0252,5352262.0
2008-06-30 18:19:00,2.02517,2.02517,2.02486,2.02503,16978200.0
2008-06-30 18:20:00,2.02491,2.02491,2.02474,2.02487,3770615.0
2008-06-30 18:21:00,2.02482,2.02482,2.02449,2.02455,1293850.0
2008-06-30 18:22:00,2.02448,2.02455,2.02444,2.02455,2225620.0
2008-06-30 18:23:00,2.02459,2.0248,2.02459,2.0248,2874796.0
2008-06-30 18:24:00,2.02484,2.02505,2.02484,2.02503,2634194.0
2008-06-30 18:25:00,2.02496,2.02506,2.02496,2.025,15607067.0
2008-06-30 18:26:00,2.02487,2.02509,2.02487,2.02509,11315982.0
2008-06-30 18:27:00,2.02516,2.02519,2.02497,2.02504,2603651.0
2008-06-30 18:28:00,2.02513,2.02531,2.02508,2.02531,20769117.0
2008-06-30 18:29:00,2.02532,2.02545,2.02528,2.02539,4755924.0
2008-06-30 18:30:00,2.02529,2.02531,2.02512,2.0253,2984798.0
2008-06-30 18:31:00,2.02512,2.02512,2.02467,2.02467,7278536.0
2008-06-30 18:32:00,2.02475,2.02487,2.02461,2.02487,18246213.0
2008-06-30 18:33:00,2.02487,2.02503,2.02484,2.02484,6606714.0
2008-06-30 18:34:00,2.02477,2.02488,2.02465,2.02465,4816279.0
2008-06-30 18:35:00,2.0247,2.02488,2.0247,2.02488,21290362.0
2008-06-30 18:36:00,2.02497,2.02502,2.02479,2.02502,2989207.0
2008-06-30 18:37:00,2.02506,2.02508,2.02488,2.02508,14462766.0
2008-06-30 18:38:00,2.02507,2.02507,2.02477,2.02481,12700715.0
2008-06-30 18:39:00,2.02472,2.02472,2.0246,2.02472,5713935.0
2008-06-30 18:40:00,2.02465,2.02488,2.02465,2.02488,22445584.0
2008-06-30 18:41:00,2.02495,2.025,2.02493,2.02493,1083811.0
2008-06-30 18:42:00,2.02488,2.02488,2.02456,2.02478,27501457.0
2008-06-30 18:43:00,2.02481,2.02537,2.02481,2.02532,8959811.0
2008-06-30 18:44:00,2.02539,2.02572,2.02539,2.02572,3949923.0
2008-06-30 18:45:00,2.02584,2.0261,2.02583,2.0261,3188860.0
2008-06-30 18:46:00,2.0261,2.02631,2.02597,2.02631,2043004.0
2008-06-30 18:47:00,2.02626,2.02648,2.02626,2.0264,8478539.0
2008-06-30 18:48:00,2.02637,2.02645,2.02618,2.02645,7444528.0
2008-06-30 18:49:00,2.02646,2.02647,2.02625,2.02638,7654194.0
2008-06-30 18:50:00,2.02645,2.02688,2.02645,2.02676,1434200.0
2008-06-30 18:51:00,2.02661,2.02666,2.02612,2.02666,5814793.0
2008-06-30 18:52:00,2.02671,2.02682,2.02671,2.02682,3209518.0
2008-06-30 18:53:00,2.02668,2.02668,2.02625,2.02625,13473354.0
2008-06-30 18:54:00,2.0264,2.0264,2.02615,2.02624,3609022.0
2008-06-30 18:55:00,2.02627,2.02631,2.0261,2.0261,4299068.0
2008-06-30 18:56:00,2.02611,2.02628,2.02611,2.02624,8184511.0
2008-06-30 18:57:00,2.02626,2.02643,2.02621,2.02621,7007669.0
2008-06-30 18:58:00,2.02596,2.02596,2.02448,2.02559,1476500.0
2008-06-30 18:59:00,2.0255,2.02601,2.02542,2.02601,11838771.0
2008-06-30 19:00:00,2.0262,2.02628,2.02615,2.02623,11101783.0
2008-06-30 19:01:00,2.02622,2.02635,2.02622,2.02634,1568370.0
2008-06-30 19:02:00,2.02639,2.02673,2.02632,2.02673,2764642.0
2008-06-30 19:03:00,2.02686,2.02691,2.02675,2.02676,14934467.0
2008-06-30 19:04:00,2.0265,2.0265,2.02614,2.02634,14063940.0
2008-06-30 19:05:00,2.02604,2.02611,2.02563,2.02593,16944023.0
2008-06-30 19:06:00,2.02591,2.02591,2.02553,2.02553,5801740.0
2008-06-30 19:07:00,2.02569,2.0259,2.02563,2.02563,6332173.0
2008-06-30 19:08:00,2.02559,2.02559,2.02532,2.0255,11571548.0
2008-06-30 19:09:00,2.02552,2.02587,2.02552,2.02587,4094249.0
2008-06-30 19:10:00,2.02595,2.02615,2.02595,2.0261,2512000.0
2008-06-30 19:11:00,2.02613,2.02624,2.02598,2.02612,26814536.0
2008-06-30 19:12:00,2.02613,2.02613,2.02594,2.02599,13981889.0
2008-06-30 19:13:00,2.02579,2.02584,2.02557,2.02575,8258085.0
2008-06-30 19:14:00,2.0259,2.02608,2.02585,2.02608,5134116.0
2008-06-30 19:15:00,2.02615,2.02625,2.02613,2.02616,4716247.0
2008-06-30 19:16:00,2.02609,2.02628,2.02604,2.02628,1626574.0
2008-06-30 19:17:00,2.02635,2.02702,2.02635,2.02702,5694225.0
2008-06-30 19:18:00,2.02724,2.02724,2.02698,2.02704,3450304.0
2008-06-30 19:19:00,2.0271,2.02729,2.0271,2.02719,3328557.0
2008-06-30 19:20:00,2.02726,2.02726,2.02697,2.02711,6064132.0
2008-06-30 19:21:00,2.02703,2.02703,2.02688,2.02693,4113174.0
2008-06-30 19:22:00,2.02678,2.02686,2.02665,2.02686,6411061.0
2008-06-30 19:23:00,2.02682,2.02682,2.02667,2.02667,12663974.0
2008-06-30 19:24:00,2.02661,2.02662,2.02638,2.02638,5112944.0
2008-06-30 19:25:00,2.02655,2.02685,2.02655,2.02683,12724297.0
2008-06-30 19:26:00,2.02691,2.02703,2.02681,2.02681,4361209.0
2008-06-30 19:27:00,2.02679,2.02721,2.02679,2.02721,4461514.0
2008-06-30 19:28:00,2.02716,2.02716,2.02666,2.02688,12579497.0
2008-06-30 19:29:00,2.02691,2.02709,2.02686,2.027,1535910.0
2008-06-30 19:30:00,2.027,2.02704,2.02649,2.02704,22009474.0
2008-06-30 19:31:00,2.02701,2.02736,2.02701,2.02736,7664688.0
2008-06-30 19:32:00,2.02739,2.02749,2.02732,2.02738,3698970.0
2008-06-30 19:33:00,2.02718,2.02746,2.02709,2.02727,5722195.0
2008-06-30 19:34:00,2.02729,2.02745,2.02717,2.02745,8610035.0
2008-06-30 19:35:00,2.02747,2.02797,2.02725,2.02797,2055369.0
2008-06-30 19:36:00,2.02811,2.02845,2.02811,2.02845,2941368.0
2008-06-30 19:37:00,2.02859,2.02886,2.02859,2.02882,6834963.0
2008-06-30 19:38:00,2.02895,2.02909,2.02895,2.02908,4508885.0
2008-06-30 19:39:00,2.029,2.02921,2.029,2.02902,11115007.0
2008-06-30 19:40:00,2.02889,2.02889,2.02845,2.02845,4738833.0
2008-06-30 19:41:00,2.02825,2.0285,2.02809,2.02809,16278158.0
2008-06-30 19:42:00,2.02802,2.02812,2.02802,2.02802,5951090.0
2008-06-30 19:43:00,2.02817,2.02824,2.02799,2.02808,8071566.0
2008-06-30 19:44:00,2.02798,2.02805,2.02796,2.02805,6981333.0
2008-06-30 19:45:00,2.0282,2.0288,2.0282,2.02877,5509208.0
2008-06-30 19:46:00,2.02882,2.02882,2.02867,2.02867,4020496.0
2008-06-30 19:47:00,2.02869,2.02878,2.02859,2.02859,3059877.0
2008-06-30 19:48:00,2.02866,2.0289,2.02847,2.0289,2008040.0
2008-06-30 19:49:00,2.02881,2.02881,2.02844,2.02855,1486119.0
2008-06-30 19:50:00,2.02846,2.02846,2.02805,2.02805,3338844.0
2008-06-30 19:51:00,2.02816,2.02861,2.02816,2.02861,7516027.0
2008-06-30 19:52:00,2.02864,2.029,2.0286,2.0286,8381648.0
2008-06-30 19:53:00,2.02873,2.02916,2.02844,2.02916,1020439.0
2008-06-30 19:54:00,2.02922,2.0295,2.02918,2.0295,12615651.0
2008-06-30 19:55:00,2.02954,2.02967,2.02924,2.02924,3539738.0
2008-06-30 19:56:00,2.02914,2.02936,2.02914,2.02916,3922971.0
2008-06-30 19:57:00,2.02907,2.02923,2.02907,2.02912,1743529.0
2008-06-30 19:58:00,2.02915,2.02915,2.02885,2.02893,5428848.0
2008-06-30 19:59:00,2.0289,2.02896,2.0288,2.0288,5094108.0
2008-06-30 20:00:00,2.02875,2.02879,2.02863,2.02863,1229375.0
2008-06-30 20:01:00,2.0285,2.0285,2.02799,2.02799,4129145.0
2008-06-30 20:02:00,2.02781,2.02789,2.02771,2.02789,6787716.0
2008-06-30 20:03:00,2.02787,2.02787,2.02766,2.02766,19638890.0
2008-06-30 20:04:00,2.02773,2.02794,2.02773,2.02793,1854624.0
2008-06-30 20:05:00,2.02806,2.02835,2.0277,2.02835,8261030.0
2008-06-30 20:06:00,2.02845,2.0289,2.02843,2.0289,5126314.0
2008-06-30 20:07:00,2.02884,2.02909,2.02884,2.02887,4095576.0
2008-06-30 20:08:00,2.02873,2.02873,2.02849,2.02862,8290079.0
2008-06-30 20:09:00,2.02869,2.02882,2.02865,2.02882,9812360.0
2008-06-30 20:10:00,2.02877,2.02877,2.02857,2.02857,10363556.0
2008-06-30 20:11:00,2.0283,2.0283,2.02783,2.02783,2623187.0
2008-06-30 20:12:00,2.02774,2.02774,2.0276,2.02762,9537448.0
2008-06-30 20:13:00,2.02795,2.02827,2.02795,2.02806,2805865.0
2008-06-30 20:14:00,2.02785,2.02785,2.02764,2.02765,2931550.0
2008-06-30 20:15:00,2.02747,2.02775,2.02735,2.02743,29731626.0
2008-06-30 20:16:00,2.02764,2.02769,2.02729,2.02735,5319383.0
2008-06-30 20:17:00,2.02751,2.0277,2.02734,2.02734,2688955.0
2008-06-30 20:18:00,2.02763,2.02795,2.02754,2.02754,6329968.0
2008-06-30 20:19:00,2.02754,2.02754,2.02737,2.02748,976225.0
2008-06-30 20:20:00,2.02746,2.02746,2.02725,2.02739,2452183.0
2008-06-30 20:21:00,2.02729,2.02729,2.02707,2.02707,1735491.0
2008-06-30 20:22:00,2.02719,2.02719,2.02695,2.02708,3545319.0
2008-06-30 20:23:00,2.02701,2.02701,2.0269,2.0269,10257635.0
2008-06-30 20:24:00,2.02698,2.027,2.02685,2.02699,1814926.0
2008-06-30 20:25:00,2.02695,2.02702,2.02689,2.02697,8793278.0
2008-06-30 20:26:00,2.02692,2.02692,2.02653,2.02661,3932345.0
2008-06-30 20:27:00,2.02675,2.02693,2.02675,2.02693,3060745.0
2008-06-30 20:28:00,2.02684,2.02722,2.02684,2.02709,4135199.0
2008-06-30 20:29:00,2.02731,2.02746,2.02721,2.02746,8523413.0
2008-06-30 20:30:00,2.02777,2.02806,2.02774,2.02774,6371333.0
2008-06-30 20:31:00,2.02762,2.0277,2.02747,2.0277,26375804.0
2008-06-30 20:32:00,2.0278,2.0278,2.02757,2.02765,2352786.0
2008-06-30 20:33:00,2.02753,2.02753,2.02711,2.02748,2791503.0
2008-06-30 20:34:00,2.02759,2.0279,2.02759,2.0279,7333884.0
2008-06-30 20:35:00,2.02802,2.02844,2.02802,2.02844,7893885.0
2008-06-30 20:36:00,2.02864,2.02882,2.02864,2.02882,10176953.0
2008-06-30 20:37:00,2.02885,2.02895,2.02885,2.0289,4671654.0
2008-06-30 20:38:00,2.02878,2.02907,2.02864,2.02878,4947420.0
2008-06-30 20:39:00,2.02857,2.02857,2.02818,2.02837,5278207.0
2008-06-30 20:40:00,2.02844,2.02844,2.02821,2.02823,4315379.0
2008-06-30 20:41:00,2.02828,2.02832,2.02813,2.02813,4200283.0
2008-06-30 20:42:00,2.02814,2.02815,2.02774,2.0281,22623973.0
2008-06-30 20:43:00,2.02799,2.02799,2.02778,2.0278,7895724.0
2008-06-30 20:44:00,2.02739,2.02781,2.02739,2.02776,3455653.0
2008-06-30 20:45:00,2.02793,2.02796,2.02783,2.02783,3188753.0
2008-06-30 20:46:00,2.02807,2.02821,2.02801,2.02801,3272377.0
2008-06-30 20:47:00,2.02795,2.02808,2.02785,2.02805,43189018.0
2008-06-30 20:48:00,2.02819,2.02843,2.02813,2.02843,1358960.0
2008-06-30 20:49:00,2.02855,2.02868,2.02851,2.02865,63495746.0
2008-06-30 20:50:00,2.02872,2.02887,2.02869,2.02878,4937632.0
2008-06-30 20:51:00,2.02892,2.02927,2.02879,2.02927,23590694.0
2008-06-30 20:52:00,2.02943,2.02966,2.02943,2.02963,12116190.0
2008-06-30 20:53:00,2.02975,2.02987,2.02952,2.02952,7403675.0
2008-06-30 20:54:00,2.02935,2.02941,2.02926,2.02932,24375982.0
2008-06-30 20:55:00,2.02926,2.02929,2.02909,2.02909,2230685.0
2008-06-30 20:56:00,2.02887,2.02899,2.02872,2.02899,11356877.0
2008-06-30 20:57:00,2.02895,2.0291,2.02889,2.02902,3323897.0
2008-06-30 20:58:00,2.02894,2.02894,2.02866,2.02866,5039732.0
2008-06-30 20:59:00,2.02852,2.02852,2.02812,2.02812,14859609.0
2008-06-30 21:00:00,2.02796,2.02796,2.02749,2.02749,4401933.0
2008-06-30 21:01:00,2.02723,2.02736,2.0272,2.0272,2730078.0
2008-06-30 21:02:00,2.02727,2.02741,2.02719,2.02741,7473408.0
2008-06-30 21:03:00,2.02732,2.02733,2.02723,2.02723,11288422.0
2008-06-30 21:04:00,2.02696,2.02698,2.02665,2.02665,6442226.0
2008-06-30 21:05:00,2.02643,2.02647,2.02627,2.02647,6998642.0
2008-06-30 21:06:00,2.02651,2.02671,2.0262,2.02657,4436512.0
2008-06-30 21:07:00,2.02653,2.02653,2.02623,2.02623,7604543.0
2008-06-30 21:08:00,2.02597,2.02597,2.02569,2.02575,6777324.0
2008-06-30 21:09:00,2.02589,2.02639,2.02589,2.02636,10378165.0
2008-06-30 21:10:00,2.02634,2.02641,2.02626,2.02626,9497216.0
2008-06-30 21:11:00,2.02638,2.02638,2.02619,2.02619,4790202.0
2008-06-30 21:12:00,2.0264,2.0264,2.02617,2.02617,8926336.0
2008-06-30 21:13:00,2.02615,2.02615,2.02592,2.02596,5119078.0
2008-06-30 21:14:00,2.02588,2.02594,2.02556,2.02568,7311603.0
2008-06-30 21:15:00,2.02599,2.02683,2.02599,2.02683,3318284.0
2008-06-30 21:16:00,2.0269,2.02741,2.02683,2.02741,8992876.0
2008-06-30 21:17:00,2.02756,2.02776,2.02744,2.02776,1430636.0
2008-06-30 21:18:00,2.02778,2.02804,2.02778,2.02804,11119933.0
2008-06-30 21:19:00,2.02798,2.02837,2.02798,2.02821,1451334.0
2008-06-30 21:20:00,2.02815,2.02817,2.02787,2.02787,6955230.0
2008-06-30 21:21:00,2.02785,2.02797,2.02774,2.02782,24448423.0
2008-06-30 21:22:00,2.02786,2.02786,2.0275,2.0275,2189333.0
2008-06-30 21:23:00,2.02745,2.02761,2.02732,2.02761,8604446.0
2008-06-30 21:24:00,2.02748,2.02797,2.02748,2.02797,1596076.0
2008-06-30 21:25:00,2.02794,2.02794,2.02761,2.02767,3853421.0
2008-06-30 21:26:00,2.02758,2.02789,2.02758,2.02789,20961237.0
2008-06-30 21:27:00,2.02795,2.02799,2.02782,2.02797,4644489.0
2008-06-30 21:28:00,2.02809,2.02809,2.02792,2.02802,4156187.0
2008-06-30 21:29:00,2.02827,2.02832,2.02824,2.02826,22990554.0
2008-06-30 21:30:00,2.02832,2.02832,2.02805,2.02813,6386882.0
2008-06-30 21:31:00,2.02811,2.02825,2.02811,2.02822,4615555.0
2008-06-30 21:32:00,2.02816,2.02828,2.02814,2.02828,7012153.0
2008-06-30 21:33:00,2.0284,2.02851,2.0283,2.02847,10806199.0
2008-06-30 21:34:00,2.02841,2.02841,2.02819,2.02819,33595661.0
2008-06-30 21:35:00,2.02822,2.02836,2.02822,2.02836,5580765.0
2008-06-30 21:36:00,2.02839,2.02865,2.02839,2.02865,6033077.0
2008-06-30 21:37:00,2.02865,2.02885,2.02865,2.02873,4429621.0
2008-06-30 21:38:00,2.0287,2.02878,2.02858,2.02867,8886371.0
2008-06-30 21:39:00,2.0286,2.0286,2.02844,2.0285,3167331.0
2008-06-30 21:40:00,2.02856,2.02904,2.02852,2.02904,3737049.0
2008-06-30 21:41:00,2.02913,2.02946,2.02913,2.02946,2385224.0
2008-06-30 21:42:00,2.02969,2.02983,2.02951,2.02951,4022356.0
2008-06-30 21:43:00,2.02957,2.02966,2.0294,2.02966,4726687.0
2008-06-30 21:44:00,2.0297,2.02994,2.02961,2.02961,9235839.0
2008-06-30 21:45:00,2.02953,2.02957,2.02944,2.02949,10031973.0
2008-06-30 21:46:00,2.02953,2.02956,2.02936,2.02943,13695549.0
2008-06-30 21:47:00,2.02927,2.02927,2.02916,2.02919,59706915.0
2008-06-30 21:48:00,2.02927,2.02972,2.02927,2.02972,7473837.0
2008-06-30 21:49:00,2.02983,2.03,2.0298,2.02983,8137794.0
2008-06-30 21:50:00,2.02967,2.02973,2.02951,2.02973,7106852.0
2008-06-30 21:51:00,2.02987,2.03024,2.02987,2.0302,3651110.0
2008-06-30 21:52:00,2.03018,2.03031,2.03017,2.03028,11157364.0
2008-06-30 21:53:00,2.03029,2.03058,2.03029,2.03058,3210681.0
2008-06-30 21:54:00,2.03061,2.03083,2.03058,2.03083,3527746.0
2008-06-30 21:55:00,2.03087,2.03109,2.03052,2.03109,5237367.0
2008-06-30 21:56:00,2.03109,2.03122,2.03093,2.03093,16159765.0
2008-06-30 21:57:00,2.03081,2.03102,2.03074,2.03102,21248883.0
2008-06-30 21:58:00,2.03104,2.03159,2.03104,2.03115,6097681.0
2008-06-30 21:59:00,2.0315,2.0315,2.03112,2.03112,23587525.0
2008-06-30 22:00:00,2.03105,2.03106,2.03086,2.03086,2091447.0
2008-06-30 22:01:00,2.03072,2.03074,2.03029,2.03042,1256938.0
2008-06-30 22:02:00,2.03059,2.03115,2.03051,2.03114,2236619.0
2008-06-30 22:03:00,2.03124,2.03142,2.03123,2.03142,931043.0
2008-06-30 22:04:00,2.03126,2.03126,2.03095,2.03097,3229791.0
2008-06-30 22:05:00,2.03089,2.03102,2.03039,2.03102,3186127.0
2008-06-30 22:06:00,2.03098,2.03122,2.03098,2.03122,2813703.0
2008-06-30 22:07:00,2.03118,2.03137,2.03118,2.03135,20051766.0
2008-06-30 22:08:00,2.0314,2.03188,2.0314,2.03188,5352900.0
2008-06-30 22:09:00,2.03206,2.03216,2.03199,2.03204,21209707.0
2008-06-30 22:10:00,2.03219,2.03268,2.03219,2.03262,11911371.0
2008-06-30 22:11:00,2.03275,2.03304,2.03259,2.03304,9381196.0
2008-06-30 22:12:00,2.0332,2.03324,2.03296,2.03296,4388833.0
2008-06-30 22:13:00,2.03287,2.03287,2.03264,2.03264,29634704.0
2008-06-30 22:14:00,2.03266,2.03328,2.03266,2.03328,5752092.0
2008-06-30 22:15:00,2.03336,2.03378,2.03336,2.03378,7293861.0
2008-06-30 22:16:00,2.03377,2.03377,2.03342,2.03344,1503282.0
2008-06-30 22:17:00,2.03336,2.03336,2.03311,2.03313,6213556.0
2008-06-30 22:18:00,2.03305,2.03305,2.03272,2.03272,5501914.0
2008-06-30 22:19:00,2.03256,2.03266,2.03243,2.03243,9478616.0
2008-06-30 22:20:00,2.03244,2.03272,2.03218,2.03246,12518973.0
2008-06-30 22:21:00,2.03266,2.03304,2.03266,2.03304,6075383.0
2008-06-30 22:22:00,2.03305,2.03307,2.03251,2.03282,7781391.0
2008-06-30 22:23:00,2.03282,2.03282,2.03266,2.03277,32474274.0
2008-06-30 22:24:00,2.03283,2.03305,2.03279,2.03305,3964166.0
2008-06-30 22:25:00,2.03312,2.03325,2.03298,2.03325,10808406.0
2008-06-30 22:26:00,2.03335,2.03349,2.03335,2.03349,14495111.0
2008-06-30 22:27:00,2.03351,2.03368,2.03341,2.03368,8831217.0
2008-06-30 22:28:00,2.03369,2.03381,2.03365,2.03372,6325645.0
2008-06-30 22:29:00,2.03395,2.03433,2.03394,2.03394,9026312.0
2008-06-30 22:30:00,2.03388,2.03388,2.03363,2.03364,6910145.0
2008-06-30 22:31:00,2.03348,2.03348,2.03336,2.03339,8194371.0
2008-06-30 22:32:00,2.03342,2.03354,2.03342,2.03345,6196277.0
2008-06-30 22:33:00,2.03344,2.0337,2.03344,2.0337,6306398.0
2008-06-30 22:34:00,2.03368,2.03368,2.03313,2.03313,13449461.0
2008-06-30 22:35:00,2.03321,2.03373,2.03321,2.03373,3480163.0
2008-06-30 22:36:00,2.03374,2.0338,2.03361,2.0338,6441558.0
2008-06-30 22:37:00,2.03389,2.03395,2.03373,2.03395,3981180.0
2008-06-30 22:38:00,2.03395,2.03408,2.03388,2.0339,7189349.0
2008-06-30 22:39:00,2.03385,2.03407,2.03367,2.03404,4225753.0
2008-06-30 22:40:00,2.03407,2.03427,2.03407,2.03427,5948930.0
2008-06-30 22:41:00,2.03415,2.03415,2.03393,2.03393,5663796.0
2008-06-30 22:42:00,2.03368,2.03391,2.03368,2.03391,3918244.0
2008-06-30 22:43:00,2.03396,2.03424,2.03393,2.03424,12987397.0
2008-06-30 22:44:00,2.03422,2.03437,2.03409,2.03437,13507266.0
2008-06-30 22:45:00,2.03435,2.03438,2.03422,2.03422,3024636.0
2008-06-30 22:46:00,2.0341,2.0341,2.0338,2.03409,7601407.0
2008-06-30 22:47:00,2.03413,2.03413,2.03391,2.03391,7274072.0
2008-06-30 22:48:00,2.03383,2.03383,2.03353,2.03353,4116805.0
2008-06-30 22:49:00,2.03345,2.03364,2.03342,2.03364,8763133.0
2008-06-30 22:50:00,2.03365,2.03367,2.03346,2.03354,3124006.0
2008-06-30 22:51:00,2.03355,2.03403,2.03355,2.03403,4727430.0
2008-06-30 22:52:00,2.03411,2.0342,2.03409,2.0342,1089893.0
2008-06-30 22:53:00,2.0342,2.03431,2.03407,2.03407,19727750.0
2008-06-30 22:54:00,2.03401,2.03412,2.03375,2.03412,7025593.0
2008-06-30 22:55:00,2.03426,2.03447,2.03426,2.03426,7929028.0
2008-06-30 22:56:00,2.03432,2.03442,2.03418,2.03418,17974239.0
2008-06-30 22:57:00,2.03414,2.03418,2.03399,2.03399,12141864.0
2008-06-30 22:58:00,2.03398,2.03398,2.03368,2.03387,3763674.0
2008-06-30 22:59:00,2.03384,2.03432,2.03384,2.03431,1526703.0
2008-06-30 23:00:00,2.03403,2.03403,2.03353,2.03353,16034491.0
2008-06-30 23:01:00,2.0333,2.0333,2.03309,2.03309,12204158.0
2008-06-30 23:02:00,2.03305,2.03305,2.03265,2.0327,9311956.0
2008-06-30 23:03:00,2.03275,2.03275,2.03229,2.03229,4291431.0
2008-06-30 23:04:00,2.03237,2.03301,2.03237,2.03301,5350873.0
2008-06-30 23:05:00,2.03326,2.03353,2.03195,2.0334,1895535.0
2008-06-30 23:06:00,2.03334,2.03339,2.03295,2.03295,3989296.0
2008-06-30 23:07:00,2.03285,2.03304,2.03285,2.03303,2600730.0
2008-06-30 23:08:00,2.03303,2.03307,2.0328,2.0328,5224550.0
2008-06-30 23:09:00,2.03299,2.03299,2.03261,2.03261,782574.0
2008-06-30 23:10:00,2.0326,2.03298,2.0326,2.03298,9805634.0
2008-06-30 23:11:00,2.03293,2.03337,2.03241,2.03337,3724065.0
2008-06-30 23:12:00,2.0336,2.03417,2.0336,2.03417,9333090.0
2008-06-30 23:13:00,2.03429,2.03429,2.03407,2.03407,6365840.0
2008-06-30 23:14:00,2.03405,2.03422,2.034,2.034,12989486.0
2008-06-30 23:15:00,2.03399,2.03403,2.03387,2.03389,3622007.0
2008-06-30 23:16:00,2.03389,2.03401,2.03374,2.03401,1416381.0
2008-06-30 23:17:00,2.03429,2.0344,2.03396,2.03416,1887580.0
2008-06-30 23:18:00,2.03413,2.03451,2.03413,2.03447,4283856.0
2008-06-30 23:19:00,2.03431,2.03457,2.03431,2.03452,18931276.0
2008-06-30 23:20:00,2.03451,2.03451,2.0343,2.0343,3520731.0
2008-06-30 23:21:00,2.0344,2.03451,2.03423,2.03423,6933961.0
2008-06-30 23:22:00,2.03416,2.03441,2.03416,2.03441,8439459.0
2008-06-30 23:23:00,2.03432,2.03447,2.03431,2.03443,4523389.0
2008-06-30 23:24:00,2.03431,2.03435,2.03414,2.03414,4977763.0
2008-06-30 23:25:00,2.03414,2.03429,2.03397,2.03429,9384489.0
2008-06-30 23:26:00,2.03427,2.03427,2.03413,2.03419,5490904.0
2008-06-30 23:27:00,2.03416,2.03416,2.034,2.03404,8191982.0
2008-06-30 23:28:00,2.03396,2.03401,2.03395,2.03396,4175267.0
2008-06-30 23:29:00,2.03398,2.03398,2.03382,2.0339,4053157.0
2008-06-30 23:30:00,2.03342,2.03374,2.03342,2.03358,12253457.0
2008-06-30 23:31:00,2.03357,2.03357,2.03322,2.03338,8551146.0
2008-06-30 23:32:00,2.03338,2.03338,2.03322,2.03332,1376162.0
2008-06-30 23:33:00,2.03338,2.03369,2.03338,2.03369,2910881.0
2008-06-30 23:34:00,2.03373,2.03373,2.0334,2.0334,9572536.0
2008-06-30 23:35:00,2.03349,2.03392,2.03349,2.03392,4683977.0
2008-06-30 23:36:00,2.03394,2.03396,2.03377,2.03392,5985587.0
2008-06-30 23:37:00,2.03391,2.03403,2.03362,2.03362,6643071.0
2008-06-30 23:38:00,2.03374,2.03376,2.03359,2.03376,9192346.0
2008-06-30 23:39:00,2.03373,2.03376,2.03358,2.03358,4194465.0
2008-06-30 23:40:00,2.03348,2.03348,2.03322,2.03322,4437563.0
2008-06-30 23:41:00,2.033,2.03325,2.0328,2.03325,10624301.0
2008-06-30 23:42:00,2.0332,2.03325,2.03312,2.03325,2292481.0
2008-06-30 23:43:00,2.03328,2.0335,2.03308,2.03311,3159483.0
2008-06-30 23:44:00,2.03327,2.03349,2.03327,2.03349,14652021.0
2008-06-30 23:45:00,2.03342,2.03348,2.03322,2.03322,8158226.0
2008-06-30 23:46:00,2.03316,2.03339,2.03316,2.03326,2206242.0
2008-06-30 23:47:00,2.03313,2.03335,2.03313,2.03335,6003025.0
2008-06-30 23:48:00,2.03327,2.03327,2.03292,2.03292,3107929.0
2008-06-30 23:49:00,2.03306,2.03306,2.03267,2.03267,10995224.0
2008-06-30 23:50:00,2.03256,2.03338,2.03256,2.03338,11846183.0
2008-06-30 23:51:00,2.03345,2.03396,2.03345,2.03396,32673629.0
2008-06-30 23:52:00,2.03409,2.03424,2.03409,2.0342,838189.0
2008-06-30 23:53:00,2.03422,2.03434,2.03398,2.03414,9171423.0
2008-06-30 23:54:00,2.0341,2.0341,2.0338,2.0338,10760475.0
2008-06-30 23:55:00,2.03386,2.03387,2.03375,2.03386,2071291.0
2008-06-30 23:56:00,2.03409,2.03432,2.03409,2.03426,4602400.0
2008-06-30 23:58:00,2.03435,2.0344,2.03417,2.03417,2413921.0
2008-06-30 23:59:00,2.03408,2.03408,2.03371,2.03385,7410258.0
2008-07-01 00:00:00,2.03377,2.03377,2.03355,2.03355,380243.0
2008-07-01 00:01:00,2.03338,2.03338,2.03263,2.03263,17901511.0
2008-07-01 00:02:00,2.03255,2.03255,2.03223,2.03246,3600495.0
2008-07-01 00:03:00,2.03267,2.03286,2.03266,2.03286,9260445.0
2008-07-01 00:04:00,2.03294,2.03336,2.03294,2.03336,5582716.0
2008-07-01 00:05:00,2.03348,2.03364,2.03348,2.03359,2167018.0
2008-07-01 00:06:00,2.03336,2.03336,2.03263,2.03263,13265852.0
2008-07-01 00:07:00,2.03249,2.03249,2.03175,2.03175,7277612.0
2008-07-01 00:08:00,2.03169,2.03203,2.03124,2.03203,10469998.0
2008-07-01 00:09:00,2.03226,2.03251,2.03212,2.03212,4806088.0
2008-07-01 00:10:00,2.03201,2.03201,2.03178,2.03191,6762914.0
2008-07-01 00:11:00,2.03189,2.03189,2.03156,2.03161,14874036.0
2008-07-01 00:12:00,2.03144,2.03186,2.03144,2.03186,7649589.0
2008-07-01 00:13:00,2.03186,2.03186,2.03163,2.03171,8333113.0
2008-07-01 00:14:00,2.03173,2.03178,2.03172,2.03174,1173428.0
2008-07-01 00:15:00,2.0318,2.03194,2.0318,2.03193,3888481.0
2008-07-01 00:16:00,2.03192,2.03192,2.03162,2.03162,8225302.0
2008-07-01 00:17:00,2.03152,2.03169,2.03142,2.03169,6970513.0
2008-07-01 00:18:00,2.0317,2.0317,2.0315,2.0315,13288501.0
2008-07-01 00:19:00,2.03145,2.03155,2.03134,2.03139,11327108.0
2008-07-01 00:20:00,2.0315,2.03167,2.03125,2.03125,1772058.0
2008-07-01 00:21:00,2.03126,2.03139,2.0312,2.03128,7889089.0
2008-07-01 00:22:00,2.03146,2.03153,2.03135,2.03147,11420199.0
2008-07-01 00:23:00,2.03141,2.03149,2.03089,2.03149,9427542.0
2008-07-01 00:24:00,2.03171,2.03189,2.0317,2.0317,3860732.0
2008-07-01 00:25:00,2.03154,2.03154,2.031,2.03111,2838221.0
2008-07-01 00:26:00,2.03114,2.03132,2.03112,2.0312,3166962.0
2008-07-01 00:27:00,2.03112,2.03118,2.03098,2.03118,10173195.0
2008-07-01 00:28:00,2.03114,2.03114,2.03085,2.03095,20902102.0
2008-07-01 00:29:00,2.03087,2.03093,2.0308,2.0308,3895884.0
2008-07-01 00:30:00,2.03069,2.03069,2.03006,2.03006,2208126.0
2008-07-01 00:31:00,2.03057,2.03072,2.03045,2.03072,7818078.0
2008-07-01 00:32:00,2.03101,2.0312,2.03101,2.03102,12826834.0
2008-07-01 00:33:00,2.03072,2.03072,2.03043,2.03055,3171062.0
2008-07-01 00:34:00,2.03053,2.03068,2.03041,2.03041,4849918.0
2008-07-01 00:35:00,2.03015,2.03016,2.02994,2.02994,21584017.0
2008-07-01 00:36:00,2.0299,2.03002,2.02983,2.03002,4532466.0
2008-07-01 00:37:00,2.03011,2.03022,2.03007,2.0301,3860472.0
2008-07-01 00:38:00,2.03002,2.03025,2.0299,2.02992,11221339.0
2008-07-01 00:39:00,2.02987,2.02987,2.02968,2.02971,1543723.0
2008-07-01 00:40:00,2.02973,2.03034,2.02963,2.03034,5704368.0
2008-07-01 00:41:00,2.0306,2.0306,2.03019,2.03019,5480238.0
2008-07-01 00:42:00,2.03018,2.03018,2.02985,2.0299,8944131.0
2008-07-01 00:43:00,2.02991,2.02991,2.02913,2.02987,9632043.0
2008-07-01 00:44:00,2.02991,2.03004,2.02987,2.03004,8582791.0
2008-07-01 00:45:00,2.03,2.03013,2.02989,2.02997,5568980.0
2008-07-01 00:46:00,2.03007,2.03057,2.03007,2.03057,4198975.0
2008-07-01 00:47:00,2.03056,2.03082,2.03027,2.03082,8976781.0
2008-07-01 00:48:00,2.03091,2.03091,2.03064,2.03064,6865723.0
2008-07-01 00:49:00,2.03067,2.03101,2.03063,2.03101,18559597.0
2008-07-01 00:50:00,2.03113,2.03121,2.03111,2.03112,4887377.0
2008-07-01 00:51:00,2.03111,2.03124,2.03078,2.03124,12275876.0
2008-07-01 00:52:00,2.03131,2.03146,2.03103,2.03103,773431.0
2008-07-01 00:53:00,2.03092,2.03122,2.03055,2.03122,7008133.0
2008-07-01 00:54:00,2.03124,2.03124,2.0309,2.03107,6613487.0
2008-07-01 00:55:00,2.03105,2.03134,2.03098,2.03131,6063338.0
2008-07-01 00:56:00,2.03126,2.03127,2.0312,2.03127,9039199.0
2008-07-01 00:57:00,2.0313,2.03139,2.03105,2.03114,5480272.0
2008-07-01 00:58:00,2.03122,2.03132,2.0311,2.03126,14351915.0
2008-07-01 00:59:00,2.03127,2.03127,2.03103,2.03104,2485888.0
2008-07-01 01:00:00,2.03104,2.03104,2.03053,2.03084,3759763.0
2008-07-01 01:01:00,2.03109,2.03109,2.03064,2.03064,9651180.0
2008-07-01 01:02:00,2.03051,2.03072,2.0305,2.03061,5179001.0
2008-07-01 01:04:00,2.03051,2.03083,2.03051,2.03083,4221636.0
2008-07-01 01:06:00,2.03065,2.0308,2.03046,2.03046,4067076.0
2008-07-01 01:07:00,2.03061,2.03065,2.03039,2.03065,6539928.0
2008-07-01 01:08:00,2.03068,2.03068,2.0303,2.03049,6053658.0
2008-07-01 01:09:00,2.03062,2.03086,2.03056,2.03078,7120307.0
2008-07-01 01:10:00,2.03079,2.03082,2.03054,2.03082,13279584.0
2008-07-01 01:11:00,2.03077,2.03082,2.03057,2.03073,18122755.0
2008-07-01 01:12:00,2.03064,2.03064,2.03046,2.03046,17969884.0
2008-07-01 01:13:00,2.03034,2.03034,2.03005,2.03031,4904491.0
2008-07-01 01:14:00,2.03049,2.03072,2.03048,2.03069,4630050.0
2008-07-01 01:15:00,2.03069,2.03072,2.03059,2.03059,7680959.0
2008-07-01 01:16:00,2.03053,2.03053,2.0304,2.03043,2531414.0
2008-07-01 01:17:00,2.03037,2.03041,2.03008,2.03039,7838573.0
2008-07-01 01:18:00,2.03039,2.0305,2.03039,2.03048,2322481.0
2008-07-01 01:19:00,2.03054,2.03069,2.03042,2.03069,7394168.0
2008-07-01 01:20:00,2.03077,2.0309,2.03077,2.03077,2992293.0
2008-07-01 01:21:00,2.03067,2.03073,2.03044,2.03044,12946257.0
2008-07-01 01:22:00,2.03049,2.03052,2.03036,2.03052,2718700.0
2008-07-01 01:23:00,2.03048,2.03092,2.03046,2.03092,4208004.0
2008-07-01 01:24:00,2.03091,2.03091,2.03041,2.03051,5662489.0
2008-07-01 01:25:00,2.03063,2.03073,2.03063,2.03068,4799388.0
2008-07-01 01:26:00,2.03072,2.03085,2.03061,2.03085,7746073.0
2008-07-01 01:27:00,2.03084,2.03087,2.03084,2.03087,780321.0
2008-07-01 01:28:00,2.03071,2.03074,2.0306,2.0306,4377163.0
2008-07-01 01:29:00,2.03064,2.03064,2.03047,2.03049,6522342.0
2008-07-01 01:30:00,2.03052,2.03052,2.03036,2.03037,3833043.0
2008-07-01 01:31:00,2.03034,2.03053,2.03007,2.03028,16003837.0
2008-07-01 01:32:00,2.03012,2.03041,2.03012,2.03029,9346582.0
2008-07-01 01:33:00,2.03053,2.03076,2.03052,2.03076,3553786.0
2008-07-01 01:34:00,2.03077,2.0309,2.03073,2.03073,9644667.0
2008-07-01 01:35:00,2.03057,2.03058,2.03034,2.03034,2761701.0
2008-07-01 01:36:00,2.03061,2.03063,2.03029,2.03038,9352940.0
2008-07-01 01:37:00,2.03032,2.03076,2.03032,2.03076,10776188.0
2008-07-01 01:38:00,2.0308,2.031,2.03071,2.031,8155861.0
2008-07-01 01:39:00,2.03084,2.03085,2.0307,2.03071,7137341.0
2008-07-01 01:40:00,2.03074,2.03074,2.03054,2.03065,7165301.0
2008-07-01 01:41:00,2.03061,2.03061,2.03038,2.03038,12657057.0
2008-07-01 01:42:00,2.03073,2.03073,2.03034,2.03034,2659848.0
2008-07-01 01:44:00,2.03052,2.03079,2.03052,2.03079,4328005.0
2008-07-01 01:45:00,2.03081,2.0311,2.03058,2.0311,8236481.0
2008-07-01 01:46:00,2.03123,2.03132,2.03086,2.03132,2601250.0
2008-07-01 01:47:00,2.03143,2.0315,2.03135,2.0315,3348487.0
2008-07-01 01:48:00,2.03158,2.0318,2.03158,2.03165,5952948.0
2008-07-01 01:49:00,2.03162,2.03162,2.03145,2.03161,3752348.0
2008-07-01 01:50:00,2.03169,2.03224,2.03169,2.03224,9723397.0
2008-07-01 01:51:00,2.03232,2.03243,2.03227,2.03238,5892143.0
2008-07-01 01:52:00,2.03231,2.03232,2.03083,2.03232,1716631.0
2008-07-01 01:53:00,2.03235,2.03241,2.03233,2.03241,5013587.0
2008-07-01 01:54:00,2.03239,2.03245,2.03189,2.03245,2090863.0
2008-07-01 01:55:00,2.03258,2.03298,2.03258,2.03298,15108167.0
2008-07-01 01:56:00,2.03312,2.03335,2.03288,2.03288,5608639.0
2008-07-01 01:57:00,2.03323,2.03323,2.03282,2.03282,3842082.0
2008-07-01 01:58:00,2.03268,2.03268,2.03227,2.03251,4940056.0
2008-07-01 01:59:00,2.03258,2.03262,2.03257,2.03262,9906890.0
2008-07-01 02:00:00,2.03255,2.03255,2.03242,2.03242,9165409.0
2008-07-01 02:01:00,2.03237,2.03254,2.03221,2.03254,4855092.0
2008-07-01 02:02:00,2.03264,2.03286,2.03264,2.03286,3692181.0
2008-07-01 02:03:00,2.03243,2.03288,2.03243,2.03276,5478792.0
2008-07-01 02:04:00,2.03286,2.03294,2.03283,2.03292,16329622.0
2008-07-01 02:05:00,2.03285,2.03285,2.0322,2.03246,2185495.0
2008-07-01 02:06:00,2.03234,2.03239,2.03225,2.03239,4835168.0
2008-07-01 02:07:00,2.03245,2.03247,2.03102,2.03247,1730824.0
2008-07-01 02:08:00,2.03247,2.03247,2.03217,2.03237,6300410.0
2008-07-01 02:09:00,2.03246,2.03248,2.03219,2.03219,10169854.0
2008-07-01 02:10:00,2.03211,2.03211,2.03185,2.03187,3664044.0
2008-07-01 02:11:00,2.03187,2.03197,2.03187,2.03194,5658696.0
2008-07-01 02:12:00,2.03199,2.03199,2.03179,2.03179,3400860.0
2008-07-01 02:13:00,2.03168,2.03168,2.03149,2.03149,2889636.0
2008-07-01 02:14:00,2.03142,2.03142,2.03122,2.0313,7718565.0
2008-07-01 02:15:00,2.03126,2.03126,2.03104,2.03109,4563000.0
2008-07-01 02:16:00,2.03095,2.03122,2.03095,2.03122,10779631.0
2008-07-01 02:17:00,2.03114,2.03114,2.03083,2.03083,2731690.0
2008-07-01 02:18:00,2.03044,2.03066,2.03044,2.03051,12460186.0
2008-07-01 02:19:00,2.03043,2.03046,2.03028,2.03044,7660966.0
2008-07-01 02:20:00,2.03045,2.03051,2.03026,2.03026,7406953.0
2008-07-01 02:21:00,2.03039,2.03042,2.03024,2.03042,8103996.0
2008-07-01 02:22:00,2.03047,2.03054,2.0304,2.03041,10625308.0
2008-07-01 02:23:00,2.03051,2.03071,2.0303,2.03059,8665746.0
2008-07-01 02:24:00,2.03044,2.03072,2.03044,2.03046,2577898.0
2008-07-01 02:25:00,2.03043,2.03057,2.03027,2.03041,9267479.0
2008-07-01 02:26:00,2.03046,2.03046,2.03014,2.03032,3803283.0
2008-07-01 02:27:00,2.0303,2.03064,2.0303,2.0305,10295861.0
2008-07-01 02:28:00,2.03049,2.03059,2.03007,2.03031,15933728.0
2008-07-01 02:29:00,2.0303,2.03045,2.03029,2.03045,3881957.0
2008-07-01 02:30:00,2.03037,2.03037,2.03025,2.03027,6163619.0
2008-07-01 02:31:00,2.03015,2.03034,2.03015,2.03025,4455582.0
2008-07-01 02:32:00,2.03029,2.03029,2.03016,2.03016,844412.0
2008-07-01 02:33:00,2.03012,2.03012,2.02992,2.03005,7943061.0
2008-07-01 02:34:00,2.02999,2.03005,2.02996,2.02996,5242942.0
2008-07-01 02:35:00,2.02994,2.03,2.02993,2.02999,5950492.0
2008-07-01 02:36:00,2.03015,2.03029,2.03001,2.03001,4491413.0
2008-07-01 02:37:00,2.0299,2.02999,2.02973,2.02975,2995486.0
2008-07-01 02:38:00,2.02968,2.02972,2.02936,2.02947,13291845.0
2008-07-01 02:39:00,2.02954,2.0298,2.02953,2.0298,2828253.0
2008-07-01 02:40:00,2.02981,2.02998,2.02975,2.02975,7468857.0
2008-07-01 02:41:00,2.02964,2.02969,2.02951,2.02951,2354978.0
2008-07-01 02:42:00,2.02955,2.0298,2.02942,2.0297,7837789.0
2008-07-01 02:43:00,2.02964,2.02964,2.02917,2.02922,2362276.0
2008-07-01 02:44:00,2.02935,2.02935,2.02909,2.02909,7925869.0
2008-07-01 02:45:00,2.02901,2.02938,2.029,2.02938,4661281.0
2008-07-01 02:46:00,2.02932,2.02932,2.02905,2.02905,3809150.0
2008-07-01 02:47:00,2.02907,2.02907,2.02881,2.02907,18171588.0
2008-07-01 02:48:00,2.02914,2.02927,2.02872,2.02876,16494724.0
2008-07-01 02:49:00,2.02883,2.02925,2.02883,2.02925,2908546.0
2008-07-01 02:50:00,2.02938,2.02967,2.02938,2.02967,6996470.0
2008-07-01 02:51:00,2.02974,2.03013,2.02974,2.03013,3229651.0
2008-07-01 02:52:00,2.03003,2.03025,2.02982,2.03025,7047336.0
2008-07-01 02:53:00,2.03017,2.03065,2.03017,2.03036,3903894.0
2008-07-01 02:54:00,2.03058,2.03096,2.03058,2.0307,4851845.0
2008-07-01 02:55:00,2.03068,2.03068,2.03024,2.03024,4566892.0
2008-07-01 02:56:00,2.03033,2.03033,2.02991,2.02991,2663120.0
2008-07-01 02:57:00,2.02989,2.02989,2.02955,2.02955,5343586.0
2008-07-01 02:58:00,2.02949,2.02956,2.02934,2.02956,9218818.0
2008-07-01 02:59:00,2.02935,2.02979,2.02935,2.02979,4072092.0
2008-07-01 03:00:00,2.02987,2.03002,2.02973,2.03002,2478206.0
2008-07-01 03:01:00,2.02998,2.03006,2.02979,2.02984,14789689.0
2008-07-01 03:02:00,2.02971,2.02988,2.02961,2.02988,3952138.0
2008-07-01 03:03:00,2.02997,2.03,2.02992,2.02992,9329343.0
2008-07-01 03:04:00,2.02986,2.02986,2.02975,2.0298,6196566.0
2008-07-01 03:05:00,2.02985,2.02992,2.02978,2.02981,6931649.0
2008-07-01 03:06:00,2.02981,2.02981,2.02933,2.02968,7521071.0
2008-07-01 03:07:00,2.02967,2.02979,2.02967,2.02979,813367.0
2008-07-01 03:08:00,2.02982,2.03,2.02967,2.02989,11872221.0
2008-07-01 03:09:00,2.02983,2.02983,2.02956,2.02956,4447111.0
2008-07-01 03:10:00,2.02951,2.02955,2.0294,2.02955,17525586.0
2008-07-01 03:11:00,2.02949,2.0297,2.02949,2.0297,2713631.0
2008-07-01 03:12:00,2.02969,2.02975,2.02963,2.02974,9788226.0
2008-07-01 03:13:00,2.02977,2.02977,2.02961,2.02963,4594063.0
2008-07-01 03:14:00,2.02959,2.02959,2.02937,2.02938,5634337.0
2008-07-01 03:15:00,2.0294,2.0294,2.02915,2.02915,8049889.0
2008-07-01 03:16:00,2.02916,2.0293,2.02888,2.02929,9479424.0
2008-07-01 03:17:00,2.0293,2.02932,2.02917,2.02917,8467415.0
2008-07-01 03:18:00,2.02915,2.02932,2.02912,2.02912,5981486.0
2008-07-01 03:19:00,2.02897,2.02897,2.0286,2.02866,5342169.0
2008-07-01 03:20:00,2.0286,2.0286,2.02841,2.02842,1702760.0
2008-07-01 03:21:00,2.02838,2.02838,2.02815,2.02823,10382438.0
2008-07-01 03:22:00,2.02827,2.02827,2.02809,2.02819,4236692.0
2008-07-01 03:23:00,2.02819,2.02842,2.02819,2.02842,4189358.0
2008-07-01 03:24:00,2.02849,2.0287,2.02842,2.0286,21065800.0
2008-07-01 03:26:00,2.02867,2.02867,2.02838,2.02838,3355266.0
2008-07-01 03:27:00,2.02831,2.02831,2.02816,2.02816,13504773.0
2008-07-01 03:28:00,2.0282,2.02855,2.0282,2.02855,7876361.0
2008-07-01 03:29:00,2.02798,2.02857,2.02798,2.02857,2162074.0
2008-07-01 03:30:00,2.02863,2.02874,2.02837,2.02837,4193181.0
2008-07-01 03:31:00,2.02838,2.02847,2.02835,2.02835,20769180.0
2008-07-01 03:32:00,2.02839,2.02843,2.0283,2.0284,9822529.0
2008-07-01 03:33:00,2.02844,2.02846,2.02827,2.02838,2929389.0
2008-07-01 03:34:00,2.02842,2.02862,2.02842,2.0285,2606025.0
2008-07-01 03:35:00,2.02846,2.02858,2.02846,2.02847,3872738.0
2008-07-01 03:36:00,2.02844,2.02844,2.02789,2.02839,9288219.0
2008-07-01 03:37:00,2.02849,2.02878,2.02843,2.02878,12363535.0
2008-07-01 03:38:00,2.02879,2.02879,2.02863,2.02865,7389556.0
2008-07-01 03:39:00,2.02857,2.02895,2.02857,2.0287,1792674.0
2008-07-01 03:40:00,2.02862,2.02869,2.02853,2.02868,10453220.0
2008-07-01 03:41:00,2.02867,2.0289,2.02867,2.02873,12085947.0
2008-07-01 03:42:00,2.02875,2.02883,2.02875,2.02878,6593373.0
2008-07-01 03:43:00,2.0288,2.02901,2.0288,2.02901,8936660.0
2008-07-01 03:44:00,2.02898,2.02899,2.02887,2.02899,4198317.0
2008-07-01 03:45:00,2.02904,2.02916,2.02892,2.02908,1200928.0
2008-07-01 03:46:00,2.02906,2.02926,2.02905,2.02926,8683942.0
2008-07-01 03:47:00,2.0293,2.02943,2.02925,2.02925,7844927.0
2008-07-01 03:48:00,2.02938,2.02938,2.02913,2.0292,16486406.0
2008-07-01 03:49:00,2.02914,2.02914,2.02899,2.02899,6702588.0
2008-07-01 03:50:00,2.02894,2.02921,2.02894,2.02921,5332393.0
2008-07-01 03:52:00,2.02913,2.02938,2.02913,2.02915,7728165.0
2008-07-01 03:53:00,2.02917,2.02917,2.02906,2.02916,14651923.0
2008-07-01 03:54:00,2.02925,2.02979,2.02925,2.02979,2149606.0
2008-07-01 03:55:00,2.02994,2.02994,2.02929,2.02929,5378338.0
2008-07-01 03:56:00,2.02919,2.02919,2.02898,2.02898,8615169.0
2008-07-01 03:57:00,2.02883,2.02905,2.02875,2.02895,3604821.0
2008-07-01 03:58:00,2.02895,2.02913,2.02895,2.02913,18457068.0
2008-07-01 04:00:00,2.02912,2.02912,2.02883,2.02898,7127990.0
2008-07-01 04:01:00,2.02889,2.02905,2.02889,2.02894,2462932.0
2008-07-01 04:02:00,2.02896,2.02917,2.02896,2.02899,9159666.0
2008-07-01 04:03:00,2.02912,2.02939,2.02912,2.02936,4657828.0
2008-07-01 04:04:00,2.02917,2.02917,2.02896,2.02896,2299391.0
2008-07-01 04:05:00,2.02892,2.029,2.02891,2.02894,10738998.0
2008-07-01 04:06:00,2.02897,2.02904,2.02882,2.02887,10066318.0
2008-07-01 04:07:00,2.02886,2.0289,2.02878,2.02887,844013.0
2008-07-01 04:08:00,2.02887,2.02894,2.02871,2.02894,30771924.0
2008-07-01 04:09:00,2.02895,2.02895,2.02883,2.02894,11592311.0
2008-07-01 04:10:00,2.02906,2.02906,2.02884,2.02903,10116133.0
2008-07-01 04:12:00,2.02914,2.02925,2.02909,2.02909,6184860.0
2008-07-01 04:13:00,2.02925,2.02932,2.02916,2.02925,2437568.0
2008-07-01 04:14:00,2.02949,2.02967,2.02927,2.02927,8676196.0
2008-07-01 04:15:00,2.02922,2.02922,2.02901,2.02901,15658888.0
2008-07-01 04:16:00,2.02894,2.02901,2.02881,2.02882,3192042.0
2008-07-01 04:17:00,2.02883,2.02893,2.02865,2.02865,2200076.0
2008-07-01 04:18:00,2.02876,2.02876,2.02869,2.02869,1940526.0
2008-07-01 04:19:00,2.02866,2.02866,2.02841,2.02862,4173389.0
2008-07-01 04:20:00,2.02867,2.02883,2.02853,2.02853,4325529.0
2008-07-01 04:21:00,2.02843,2.02856,2.02822,2.02856,9676153.0
2008-07-01 04:22:00,2.02843,2.02889,2.02843,2.02889,6810613.0
2008-07-01 04:23:00,2.02892,2.02892,2.02875,2.02881,5476794.0
2008-07-01 04:24:00,2.02883,2.02886,2.02872,2.02872,4459232.0
2008-07-01 04:25:00,2.02865,2.02887,2.02865,2.02887,9981789.0
2008-07-01 04:26:00,2.02889,2.02889,2.02875,2.02887,3078668.0
2008-07-01 04:27:00,2.02887,2.02963,2.02887,2.02963,1260107.0
2008-07-01 04:28:00,2.02966,2.03,2.02959,2.03,8864046.0
2008-07-01 04:29:00,2.02994,2.02994,2.02964,2.02964,12159827.0
2008-07-01 04:30:00,2.03018,2.03024,2.03016,2.03016,2342204.0
2008-07-01 04:31:00,2.0301,2.03022,2.02997,2.02997,4269625.0
2008-07-01 04:32:00,2.02999,2.02999,2.02981,2.02992,8877310.0
2008-07-01 04:33:00,2.02989,2.02991,2.02976,2.02986,5531281.0
2008-07-01 04:34:00,2.02992,2.03004,2.02988,2.03004,9121782.0
2008-07-01 04:35:00,2.03007,2.03023,2.03007,2.03009,5088698.0
2008-07-01 04:36:00,2.03012,2.03012,2.02986,2.02995,4443408.0
2008-07-01 04:37:00,2.03002,2.03003,2.02991,2.02991,9289443.0
2008-07-01 04:38:00,2.02999,2.03016,2.02999,2.03016,7665223.0
2008-07-01 04:40:00,2.03019,2.03027,2.02996,2.02996,19599624.0
2008-07-01 04:41:00,2.03007,2.03028,2.03007,2.03028,4513123.0
2008-07-01 04:42:00,2.03035,2.03036,2.02989,2.03021,2045937.0
2008-07-01 04:43:00,2.03012,2.03027,2.0301,2.03027,1366766.0
2008-07-01 04:44:00,2.03023,2.03023,2.0298,2.0298,3606857.0
2008-07-01 04:45:00,2.02965,2.02984,2.02965,2.02976,13341707.0
2008-07-01 04:46:00,2.02994,2.03005,2.02994,2.03005,6462781.0
2008-07-01 04:47:00,2.02992,2.03001,2.02971,2.03001,8861651.0
2008-07-01 04:48:00,2.03015,2.03016,2.02998,2.02998,4107725.0
2008-07-01 04:49:00,2.02993,2.02993,2.02976,2.02977,10023135.0
2008-07-01 04:50:00,2.02982,2.02982,2.0296,2.0296,768585.0
2008-07-01 04:51:00,2.02927,2.02964,2.02927,2.02954,5333349.0
2008-07-01 04:52:00,2.02956,2.02973,2.02956,2.02965,2672623.0
2008-07-01 04:53:00,2.02971,2.0299,2.0297,2.02987,4343745.0
2008-07-01 04:54:00,2.02996,2.03007,2.02855,2.03007,1974926.0
2008-07-01 04:55:00,2.02997,2.03005,2.02987,2.03,5860115.0
2008-07-01 04:56:00,2.02999,2.03013,2.02994,2.03013,4164012.0
2008-07-01 04:57:00,2.03008,2.03016,2.03001,2.03014,8815636.0
2008-07-01 04:58:00,2.03007,2.03007,2.02992,2.02992,13242361.0
2008-07-01 04:59:00,2.02983,2.02983,2.02944,2.02958,14879818.0
2008-07-01 05:00:00,2.02967,2.02982,2.02958,2.02961,1654961.0
2008-07-01 05:01:00,2.0297,2.02991,2.02962,2.02991,3880475.0
2008-07-01 05:02:00,2.0299,2.03023,2.0299,2.03023,11889799.0
2008-07-01 05:03:00,2.03021,2.03042,2.03017,2.03042,17373128.0
2008-07-01 05:04:00,2.03033,2.03037,2.03033,2.03033,7317299.0
2008-07-01 05:05:00,2.03029,2.03029,2.03001,2.03022,7782003.0
2008-07-01 05:06:00,2.03028,2.03045,2.03027,2.03028,19394171.0
2008-07-01 05:07:00,2.03026,2.0303,2.0302,2.0302,1117150.0
2008-07-01 05:08:00,2.03013,2.0302,2.02999,2.0302,4535140.0
2008-07-01 05:09:00,2.03022,2.03024,2.0297,2.03024,3237645.0
2008-07-01 05:10:00,2.03033,2.03075,2.03033,2.03075,8921036.0
2008-07-01 05:11:00,2.03082,2.03082,2.03027,2.03029,4304931.0
2008-07-01 05:12:00,2.03021,2.03021,2.02957,2.02957,7724404.0
2008-07-01 05:13:00,2.02954,2.02954,2.02906,2.02906,8017517.0
2008-07-01 05:14:00,2.02898,2.02899,2.0287,2.0287,3076004.0
2008-07-01 05:15:00,2.02872,2.02872,2.02848,2.02848,14938360.0
2008-07-01 05:16:00,2.02848,2.02848,2.02825,2.02827,13776806.0
2008-07-01 05:17:00,2.02824,2.02824,2.02791,2.02791,3691582.0
2008-07-01 05:18:00,2.0279,2.02803,2.0279,2.02802,5491898.0
2008-07-01 05:19:00,2.02801,2.02801,2.02763,2.02763,6350268.0
2008-07-01 05:20:00,2.02771,2.02771,2.02758,2.02765,4353755.0
2008-07-01 05:21:00,2.02756,2.02756,2.02689,2.02689,7611802.0
2008-07-01 05:22:00,2.02681,2.02683,2.02677,2.02683,4329722.0
2008-07-01 05:23:00,2.0268,2.02702,2.0268,2.02697,6235779.0
2008-07-01 05:24:00,2.02704,2.02715,2.02702,2.02709,3451173.0
2008-07-01 05:25:00,2.02706,2.02737,2.02706,2.02733,14514852.0
2008-07-01 05:26:00,2.0274,2.02755,2.0274,2.02751,5926510.0
2008-07-01 05:27:00,2.02744,2.02752,2.02743,2.02748,6100500.0
2008-07-01 05:28:00,2.0275,2.0275,2.02738,2.02748,7807881.0
2008-07-01 05:29:00,2.0276,2.02781,2.02755,2.02781,6473811.0
2008-07-01 05:30:00,2.02804,2.02825,2.02794,2.02806,8563051.0
2008-07-01 05:31:00,2.02782,2.02803,2.02779,2.02803,6592646.0
2008-07-01 05:32:00,2.02812,2.02823,2.02808,2.02823,9026184.0
2008-07-01 05:34:00,2.02831,2.02833,2.02815,2.02815,11629446.0
2008-07-01 05:35:00,2.02805,2.02812,2.02798,2.02812,4074588.0
2008-07-01 05:36:00,2.02813,2.02813,2.02797,2.028,32013282.0
2008-07-01 05:37:00,2.028,2.02818,2.02756,2.02818,7262149.0
2008-07-01 05:38:00,2.02822,2.02822,2.02808,2.02811,5907032.0
2008-07-01 05:39:00,2.02804,2.02806,2.02768,2.02797,11653144.0
2008-07-01 05:40:00,2.02792,2.02792,2.02747,2.02747,10417206.0
2008-07-01 05:41:00,2.02749,2.02766,2.02749,2.02751,5116156.0
2008-07-01 05:42:00,2.0275,2.0275,2.02732,2.02742,5722558.0
2008-07-01 05:43:00,2.02733,2.02754,2.02722,2.02754,1647070.0
2008-07-01 05:44:00,2.02763,2.02767,2.02753,2.02767,7609661.0
2008-07-01 05:45:00,2.02767,2.02767,2.02753,2.02753,5375283.0
2008-07-01 05:46:00,2.02746,2.02755,2.02731,2.02755,30779709.0
2008-07-01 05:47:00,2.02758,2.0276,2.02749,2.02749,4521307.0
2008-07-01 05:48:00,2.02748,2.02774,2.02748,2.02765,9905180.0
2008-07-01 05:49:00,2.02762,2.02775,2.0275,2.02759,11515247.0
2008-07-01 05:50:00,2.02755,2.02779,2.02755,2.02779,20228618.0
2008-07-01 05:51:00,2.02784,2.02808,2.02784,2.02808,4976664.0
2008-07-01 05:52:00,2.02805,2.02805,2.0277,2.0277,19647038.0
2008-07-01 05:54:00,2.02787,2.02803,2.02754,2.02803,3237274.0
2008-07-01 05:55:00,2.02812,2.02822,2.02804,2.02814,3250922.0
2008-07-01 05:56:00,2.02819,2.02819,2.02799,2.02808,915391.0
2008-07-01 05:58:00,2.02807,2.02891,2.02807,2.02887,1309582.0
2008-07-01 06:00:00,2.02898,2.02907,2.02856,2.02856,24539666.0
2008-07-01 06:01:00,2.02793,2.02825,2.02793,2.02804,5802893.0
2008-07-01 06:02:00,2.02798,2.02809,2.02798,2.02809,23109173.0
2008-07-01 06:03:00,2.02814,2.02817,2.02799,2.02817,17357426.0
2008-07-01 06:04:00,2.02821,2.02821,2.02756,2.02777,4774698.0
2008-07-01 06:05:00,2.02777,2.02801,2.02777,2.02801,3579288.0
2008-07-01 06:06:00,2.02821,2.02821,2.0281,2.02812,2927583.0
2008-07-01 06:07:00,2.02805,2.02816,2.02789,2.0281,10775895.0
2008-07-01 06:08:00,2.0282,2.0282,2.02774,2.02801,3403029.0
2008-07-01 06:09:00,2.02792,2.02824,2.02783,2.02805,7229022.0
2008-07-01 06:10:00,2.02819,2.02822,2.02806,2.0282,8500778.0
2008-07-01 06:11:00,2.02817,2.0282,2.02808,2.0282,7481320.0
2008-07-01 06:12:00,2.02828,2.02832,2.0282,2.02822,56825846.0
2008-07-01 06:13:00,2.02837,2.02847,2.0283,2.02837,14064027.0
2008-07-01 06:14:00,2.02836,2.0284,2.02828,2.02834,9750194.0
2008-07-01 06:15:00,2.02833,2.02839,2.02817,2.02839,9313136.0
2008-07-01 06:16:00,2.02856,2.02869,2.02856,2.02856,4544454.0
2008-07-01 06:18:00,2.02838,2.02863,2.02838,2.02838,2633278.0
2008-07-01 06:19:00,2.02847,2.0286,2.02819,2.02829,3416888.0
2008-07-01 06:20:00,2.02837,2.02842,2.02827,2.02827,3000218.0
2008-07-01 06:21:00,2.02825,2.02825,2.02795,2.02814,8442306.0
2008-07-01 06:22:00,2.02819,2.02822,2.02812,2.02812,4659815.0
2008-07-01 06:23:00,2.02819,2.02834,2.02818,2.02834,5694804.0
2008-07-01 06:24:00,2.02842,2.02855,2.02835,2.02854,5897456.0
2008-07-01 06:25:00,2.0285,2.02857,2.02844,2.02857,33325723.0
2008-07-01 06:26:00,2.0286,2.02869,2.02859,2.02869,11513104.0
2008-07-01 06:27:00,2.02867,2.0288,2.02864,2.0288,7579886.0
2008-07-01 06:28:00,2.02881,2.02881,2.02865,2.02869,4287558.0
2008-07-01 06:29:00,2.02881,2.02899,2.02876,2.02897,6196647.0
2008-07-01 06:30:00,2.02885,2.02886,2.02874,2.0288,25167546.0
2008-07-01 06:31:00,2.02873,2.02895,2.02873,2.02895,4048890.0
2008-07-01 06:32:00,2.02891,2.02926,2.02891,2.02926,4295283.0
2008-07-01 06:33:00,2.02926,2.02995,2.02926,2.02995,20230902.0
2008-07-01 06:34:00,2.03013,2.03022,2.03,2.03006,4142573.0
2008-07-01 06:35:00,2.02994,2.02994,2.02957,2.02957,1729040.0
2008-07-01 06:36:00,2.02987,2.0301,2.02983,2.02991,8615648.0
2008-07-01 06:37:00,2.02988,2.02988,2.02977,2.02987,2294177.0
2008-07-01 06:38:00,2.02976,2.02976,2.0294,2.0294,22481309.0
2008-07-01 06:39:00,2.02935,2.02953,2.02935,2.02953,6723277.0
2008-07-01 06:40:00,2.02952,2.02961,2.02944,2.02949,1361731.0
2008-07-01 06:41:00,2.02956,2.02956,2.02938,2.02938,10762615.0
2008-07-01 06:42:00,2.02931,2.02931,2.02894,2.02908,1557748.0
2008-07-01 06:43:00,2.02912,2.02931,2.02912,2.02931,9284407.0
2008-07-01 06:44:00,2.02935,2.02935,2.02914,2.0292,3404765.0
2008-07-01 06:45:00,2.02904,2.02904,2.02861,2.02861,6044673.0
2008-07-01 06:46:00,2.02857,2.02866,2.02846,2.02866,5481984.0
2008-07-01 06:47:00,2.02866,2.0287,2.02864,2.02868,8321372.0
2008-07-01 06:48:00,2.0285,2.02876,2.0285,2.02876,4423904.0
2008-07-01 06:49:00,2.02861,2.02887,2.02854,2.02858,9991812.0
2008-07-01 06:50:00,2.02861,2.02864,2.02847,2.02863,10875158.0
2008-07-01 06:51:00,2.02868,2.02876,2.02859,2.02876,6690349.0
2008-07-01 06:52:00,2.02877,2.02877,2.02871,2.02875,7668962.0
2008-07-01 06:53:00,2.02874,2.02877,2.02858,2.02864,4529362.0
2008-07-01 06:54:00,2.0286,2.0286,2.02848,2.02848,6668550.0
2008-07-01 06:55:00,2.02856,2.02871,2.0285,2.0285,7109840.0
2008-07-01 06:56:00,2.02868,2.02868,2.02845,2.02845,11700272.0
2008-07-01 06:57:00,2.02845,2.02845,2.02826,2.02843,7205369.0
2008-07-01 06:58:00,2.02834,2.02834,2.02806,2.02806,2558650.0
2008-07-01 06:59:00,2.02818,2.02819,2.02808,2.02815,4790439.0
2008-07-01 07:00:00,2.02809,2.02817,2.02805,2.02817,15162866.0
2008-07-01 07:01:00,2.02832,2.02852,2.02832,2.02852,4959876.0
2008-07-01 07:02:00,2.02862,2.02876,2.02862,2.0287,3074835.0
2008-07-01 07:03:00,2.02864,2.02864,2.02835,2.02835,11617101.0
2008-07-01 07:04:00,2.02846,2.0285,2.02828,2.02828,2284834.0
2008-07-01 07:05:00,2.02828,2.02854,2.02828,2.02828,23157878.0
2008-07-01 07:06:00,2.02825,2.02839,2.02824,2.02829,7211137.0
2008-07-01 07:07:00,2.02818,2.02818,2.02794,2.02817,12626293.0
2008-07-01 07:08:00,2.02831,2.02831,2.02784,2.02784,23466322.0
2008-07-01 07:09:00,2.02762,2.02782,2.02761,2.02782,5471669.0
2008-07-01 07:10:00,2.02789,2.02811,2.02778,2.02811,65197399.0
2008-07-01 07:11:00,2.02813,2.02813,2.02762,2.02762,1429282.0
2008-07-01 07:12:00,2.02763,2.02818,2.02763,2.02801,46610206.0
2008-07-01 07:13:00,2.02806,2.02814,2.02806,2.02812,3374280.0
2008-07-01 07:14:00,2.02795,2.02799,2.02779,2.02792,2984888.0
2008-07-01 07:15:00,2.02772,2.02784,2.02721,2.02721,3348176.0
2008-07-01 07:16:00,2.02759,2.02759,2.02726,2.0274,7872892.0
2008-07-01 07:17:00,2.02732,2.02732,2.02687,2.02732,23258942.0
2008-07-01 07:18:00,2.02735,2.02773,2.02735,2.02773,4448981.0
2008-07-01 07:19:00,2.0278,2.02804,2.0278,2.02804,3974744.0
2008-07-01 07:20:00,2.02799,2.02809,2.02786,2.02803,4995934.0
2008-07-01 07:21:00,2.02792,2.02808,2.02784,2.02799,5123143.0
2008-07-01 07:22:00,2.02804,2.02804,2.0278,2.02796,4452587.0
2008-07-01 07:23:00,2.02794,2.02794,2.02772,2.02772,9714541.0
2008-07-01 07:24:00,2.02761,2.0277,2.02761,2.02765,7837457.0
2008-07-01 07:25:00,2.0278,2.02811,2.02776,2.02811,7179523.0
2008-07-01 07:26:00,2.02816,2.02827,2.02802,2.02804,2750791.0
2008-07-01 07:27:00,2.02804,2.02824,2.02793,2.02824,2194967.0
2008-07-01 07:28:00,2.02824,2.02848,2.02824,2.02848,25081595.0
2008-07-01 07:29:00,2.02863,2.02893,2.02863,2.0289,6682748.0
2008-07-01 07:30:00,2.02895,2.02934,2.02895,2.02926,8569690.0
2008-07-01 07:31:00,2.02901,2.02915,2.02871,2.02871,4314692.0
2008-07-01 07:32:00,2.02875,2.02875,2.02855,2.02855,3113044.0
2008-07-01 07:33:00,2.02859,2.02874,2.02846,2.02874,4154619.0
2008-07-01 07:34:00,2.02868,2.02868,2.02855,2.02863,8904585.0
2008-07-01 07:35:00,2.0286,2.02881,2.02849,2.02864,1839578.0
2008-07-01 07:36:00,2.02858,2.02862,2.02853,2.02853,10195444.0
2008-07-01 07:37:00,2.02853,2.02876,2.02835,2.02836,3632497.0
2008-07-01 07:38:00,2.02822,2.02842,2.02809,2.02809,1768923.0
2008-07-01 07:39:00,2.02808,2.02808,2.02788,2.02794,2668897.0
2008-07-01 07:40:00,2.02801,2.02822,2.02799,2.02822,999923.0
2008-07-01 07:41:00,2.0283,2.0286,2.0283,2.02854,6387454.0
2008-07-01 07:42:00,2.0285,2.02861,2.02848,2.02848,2987065.0
2008-07-01 07:43:00,2.02835,2.02835,2.02801,2.02801,5111842.0
2008-07-01 07:44:00,2.02791,2.0282,2.02791,2.0282,31139114.0
2008-07-01 07:45:00,2.02833,2.02849,2.02824,2.02849,2813117.0
2008-07-01 07:46:00,2.0285,2.02856,2.02833,2.02856,2719916.0
2008-07-01 07:47:00,2.02853,2.02901,2.02853,2.02901,9646455.0
2008-07-01 07:48:00,2.02917,2.02988,2.02917,2.02988,2535459.0
2008-07-01 07:49:00,2.03002,2.03002,2.02929,2.02929,9563122.0
2008-07-01 07:50:00,2.02933,2.02945,2.02926,2.02926,9210025.0
2008-07-01 07:51:00,2.02919,2.02953,2.02919,2.02926,8912147.0
2008-07-01 07:52:00,2.02911,2.02915,2.02893,2.029,4255586.0
2008-07-01 07:53:00,2.02908,2.02908,2.02878,2.02878,5490910.0
2008-07-01 07:54:00,2.02879,2.02892,2.02847,2.02892,9173826.0
2008-07-01 07:55:00,2.02893,2.02919,2.02893,2.02895,2042541.0
2008-07-01 07:56:00,2.0289,2.0289,2.02831,2.02831,19221776.0
2008-07-01 07:57:00,2.02828,2.02856,2.02825,2.02856,6879210.0
2008-07-01 07:58:00,2.02872,2.02912,2.02872,2.02912,3836782.0
2008-07-01 07:59:00,2.02916,2.02917,2.02902,2.02917,1173067.0
2008-07-01 08:00:00,2.0293,2.0297,2.0293,2.0294,4898179.0
2008-07-01 08:01:00,2.02941,2.02969,2.02941,2.02962,5332332.0
2008-07-01 08:02:00,2.02953,2.0297,2.0294,2.0294,1712700.0
2008-07-01 08:03:00,2.02945,2.02967,2.02943,2.02967,3626336.0
2008-07-01 08:04:00,2.02989,2.03065,2.02989,2.03065,3513039.0
2008-07-01 08:05:00,2.03071,2.03084,2.03053,2.03053,12258918.0
2008-07-01 08:06:00,2.03056,2.03072,2.03022,2.0306,967057.0
2008-07-01 08:07:00,2.03071,2.03102,2.03071,2.03099,8067809.0
2008-07-01 08:08:00,2.03103,2.03147,2.03097,2.03146,8054900.0
2008-07-01 08:09:00,2.0314,2.0314,2.0311,2.03122,3654202.0
2008-07-01 08:10:00,2.03114,2.03114,2.03083,2.03084,1496593.0
2008-07-01 08:11:00,2.0309,2.03102,2.03076,2.03095,2164535.0
2008-07-01 08:12:00,2.03091,2.03123,2.03091,2.03114,3359549.0
2008-07-01 08:13:00,2.0312,2.03134,2.03109,2.03109,3816320.0
2008-07-01 08:14:00,2.03097,2.03104,2.0308,2.0308,5131050.0
2008-07-01 08:15:00,2.03062,2.03062,2.03015,2.03015,6577475.0
2008-07-01 08:16:00,2.03008,2.03021,2.03007,2.03021,8366918.0
2008-07-01 08:17:00,2.03006,2.03036,2.03006,2.03029,5855066.0
2008-07-01 08:18:00,2.03042,2.03062,2.03041,2.03041,17097109.0
2008-07-01 08:19:00,2.03045,2.03045,2.03008,2.03008,5176788.0
2008-07-01 08:20:00,2.03004,2.03013,2.02983,2.02983,10561581.0
2008-07-01 08:21:00,2.02996,2.03026,2.02996,2.03026,4480659.0
2008-07-01 08:22:00,2.03044,2.03076,2.03044,2.03076,6586649.0
2008-07-01 08:23:00,2.03073,2.03083,2.03058,2.03059,2836419.0
2008-07-01 08:24:00,2.03045,2.03045,2.02978,2.03004,1974230.0
2008-07-01 08:25:00,2.02997,2.02997,2.02962,2.02975,9470944.0
2008-07-01 08:26:00,2.0298,2.03053,2.0298,2.03053,5590811.0
2008-07-01 08:27:00,2.03065,2.03067,2.03049,2.03049,3987678.0
2008-07-01 08:28:00,2.03045,2.03052,2.03036,2.03036,7122652.0
2008-07-01 08:29:00,2.03037,2.03041,2.02972,2.03041,21554668.0
2008-07-01 08:30:00,2.0304,2.03051,2.03015,2.03015,1544094.0
2008-07-01 08:31:00,2.03018,2.0303,2.0301,2.0303,13867817.0
2008-07-01 08:32:00,2.03031,2.03041,2.03031,2.03033,4311475.0
2008-07-01 08:33:00,2.03041,2.03054,2.03037,2.0304,4598492.0
2008-07-01 08:34:00,2.03038,2.03041,2.03003,2.03022,11692977.0
2008-07-01 08:35:00,2.03026,2.03057,2.03026,2.03056,4752250.0
2008-07-01 08:36:00,2.03058,2.03069,2.03051,2.03064,13825300.0
2008-07-01 08:37:00,2.03062,2.03062,2.03036,2.03057,6247378.0
2008-07-01 08:38:00,2.03064,2.03064,2.03046,2.03061,4159340.0
2008-07-01 08:39:00,2.03071,2.03084,2.03057,2.03084,5962765.0
2008-07-01 08:40:00,2.03073,2.03092,2.03068,2.03085,3419867.0
2008-07-01 08:41:00,2.0309,2.03098,2.03089,2.03089,3533338.0
2008-07-01 08:42:00,2.03074,2.0308,2.03045,2.03074,5441210.0
2008-07-01 08:43:00,2.03064,2.03077,2.03053,2.03067,1506925.0
2008-07-01 08:44:00,2.03066,2.03066,2.03046,2.03065,4457702.0
2008-07-01 08:45:00,2.0307,2.03073,2.03059,2.03059,5217597.0
2008-07-01 08:46:00,2.03043,2.03093,2.03043,2.03074,8762824.0
2008-07-01 08:47:00,2.031,2.0316,2.031,2.0316,13201670.0
2008-07-01 08:48:00,2.03171,2.03183,2.03166,2.03169,24950718.0
2008-07-01 08:49:00,2.03152,2.03156,2.03127,2.03153,2360238.0
2008-07-01 08:50:00,2.03159,2.0317,2.03149,2.03158,3873096.0
2008-07-01 08:51:00,2.03168,2.03192,2.0315,2.03192,10678803.0
2008-07-01 08:52:00,2.03194,2.03222,2.03194,2.03222,6377455.0
2008-07-01 08:53:00,2.03207,2.03239,2.03207,2.03239,5857385.0
2008-07-01 08:54:00,2.03254,2.03272,2.03253,2.03264,16247027.0
2008-07-01 08:55:00,2.03292,2.03347,2.03292,2.03347,13884826.0
2008-07-01 08:56:00,2.03363,2.03418,2.03363,2.03418,14110420.0
2008-07-01 08:57:00,2.03428,2.03428,2.03406,2.03406,3015536.0
2008-07-01 08:58:00,2.03402,2.03402,2.0336,2.0336,1585333.0
2008-07-01 08:59:00,2.03345,2.03345,2.03303,2.03303,11730540.0
2008-07-01 09:00:00,2.03292,2.03313,2.03288,2.03305,11057038.0
2008-07-01 09:01:00,2.03314,2.03379,2.03217,2.03379,1468132.0
2008-07-01 09:02:00,2.03397,2.03435,2.03397,2.03414,7021008.0
2008-07-01 09:03:00,2.03417,2.03444,2.03417,2.03439,8946777.0
2008-07-01 09:04:00,2.03442,2.03464,2.0344,2.03464,4113940.0
2008-07-01 09:05:00,2.03456,2.03456,2.03433,2.03436,3743799.0
2008-07-01 09:06:00,2.03425,2.03454,2.03416,2.03424,12607236.0
2008-07-01 09:07:00,2.03419,2.03419,2.03387,2.03387,3344643.0
2008-07-01 09:08:00,2.0339,2.03398,2.03357,2.03378,5473260.0
2008-07-01 09:09:00,2.03379,2.03395,2.03374,2.03374,1539504.0
2008-07-01 09:10:00,2.03383,2.03411,2.03383,2.03411,8019061.0
2008-07-01 09:11:00,2.03418,2.03462,2.03416,2.03462,7033093.0
2008-07-01 09:12:00,2.03471,2.03539,2.03471,2.03527,7929798.0
2008-07-01 09:13:00,2.0355,2.0355,2.03537,2.03543,2019975.0
2008-07-01 09:14:00,2.03528,2.03528,2.03506,2.03522,2983032.0
2008-07-01 09:15:00,2.0353,2.03545,2.0353,2.03532,3669568.0
2008-07-01 09:16:00,2.0353,2.03539,2.03492,2.03514,9060378.0
2008-07-01 09:17:00,2.03543,2.03578,2.03543,2.03565,29105149.0
2008-07-01 09:18:00,2.03558,2.03558,2.03542,2.03542,1141453.0
2008-07-01 09:19:00,2.03541,2.03541,2.03516,2.03516,21417542.0
2008-07-01 09:20:00,2.03521,2.03553,2.03521,2.03538,5536759.0
2008-07-01 09:21:00,2.03531,2.03531,2.03494,2.035,12058023.0
2008-07-01 09:22:00,2.03496,2.03518,2.03481,2.03518,14962515.0
2008-07-01 09:23:00,2.0351,2.0351,2.0349,2.03505,3248079.0
2008-07-01 09:24:00,2.03506,2.03568,2.03506,2.03568,21496731.0
2008-07-01 09:25:00,2.03581,2.03609,2.03581,2.03587,5183253.0
2008-07-01 09:26:00,2.03574,2.03574,2.03538,2.03545,6768481.0
2008-07-01 09:27:00,2.03553,2.03578,2.03553,2.03572,17865672.0
2008-07-01 09:28:00,2.03542,2.03542,2.03505,2.03514,7368432.0
2008-07-01 09:29:00,2.03524,2.03554,2.03524,2.03554,3287584.0
2008-07-01 09:30:00,2.0357,2.03582,2.0357,2.03582,5033789.0
2008-07-01 09:31:00,2.03587,2.03613,2.03587,2.03588,19503350.0
2008-07-01 09:32:00,2.03583,2.0361,2.03583,2.0361,2586837.0
2008-07-01 09:33:00,2.03609,2.03609,2.03592,2.03592,10302241.0
2008-07-01 09:34:00,2.03602,2.03602,2.03593,2.03593,15202675.0
2008-07-01 09:35:00,2.03611,2.03623,2.03611,2.0362,2867619.0
2008-07-01 09:36:00,2.03624,2.03624,2.03612,2.03612,3067755.0
2008-07-01 09:37:00,2.03608,2.03608,2.0359,2.03594,2144764.0
2008-07-01 09:38:00,2.03583,2.03583,2.03535,2.03535,1330438.0
2008-07-01 09:39:00,2.0353,2.0353,2.03502,2.03509,3897277.0
2008-07-01 09:40:00,2.03515,2.03515,2.0349,2.03491,15646668.0
2008-07-01 09:41:00,2.03482,2.03484,2.0346,2.0346,5605636.0
2008-07-01 09:42:00,2.03455,2.03456,2.03435,2.03436,8235602.0
2008-07-01 09:43:00,2.03438,2.03469,2.03438,2.03469,5008053.0
2008-07-01 09:44:00,2.03466,2.03466,2.03437,2.03444,2081257.0
2008-07-01 09:45:00,2.03438,2.03445,2.03438,2.03444,1023212.0
2008-07-01 09:46:00,2.03442,2.03453,2.03433,2.03446,2288873.0
2008-07-01 09:47:00,2.03438,2.03438,2.03381,2.03381,8358701.0
2008-07-01 09:48:00,2.03427,2.03498,2.03427,2.03498,6546620.0
2008-07-01 09:49:00,2.03496,2.03522,2.03496,2.03497,29912779.0
2008-07-01 09:50:00,2.0349,2.03502,2.03482,2.03502,18971929.0
2008-07-01 09:51:00,2.03495,2.03495,2.03453,2.03463,12131823.0
2008-07-01 09:52:00,2.03465,2.03496,2.03453,2.03496,14445489.0
2008-07-01 09:53:00,2.03498,2.03515,2.03498,2.03504,6828156.0
2008-07-01 09:54:00,2.03494,2.03494,2.03476,2.03476,9227071.0
2008-07-01 09:55:00,2.03491,2.03506,2.03491,2.03506,5408316.0
2008-07-01 09:56:00,2.03518,2.03525,2.03484,2.03484,1858260.0
2008-07-01 09:57:00,2.03511,2.03523,2.03505,2.03523,12768436.0
2008-07-01 09:58:00,2.03528,2.03528,2.03504,2.03504,4917699.0
2008-07-01 09:59:00,2.03516,2.03518,2.0346,2.0346,6552174.0
2008-07-01 10:00:00,2.03477,2.03477,2.03454,2.03454,5189720.0
2008-07-01 10:01:00,2.0345,2.0345,2.03427,2.03427,26989640.0
2008-07-01 10:02:00,2.03414,2.03424,2.03409,2.03409,38443179.0
2008-07-01 10:03:00,2.03356,2.03421,2.03356,2.03393,2072825.0
2008-07-01 10:04:00,2.03373,2.03375,2.03337,2.03337,4775358.0
2008-07-01 10:05:00,2.03318,2.03318,2.03286,2.03299,2236851.0
2008-07-01 10:06:00,2.03298,2.03298,2.03279,2.03279,3303309.0
2008-07-01 10:07:00,2.03283,2.03331,2.03283,2.03331,7647447.0
2008-07-01 10:08:00,2.03325,2.03357,2.03325,2.03357,4530066.0
2008-07-01 10:09:00,2.03356,2.03356,2.0333,2.0333,6411745.0
2008-07-01 10:10:00,2.03308,2.03308,2.03285,2.03294,5007345.0
2008-07-01 10:11:00,2.03303,2.03346,2.03301,2.03346,3565329.0
2008-07-01 10:12:00,2.03351,2.03363,2.03323,2.03323,9638752.0
2008-07-01 10:13:00,2.03312,2.03316,2.0329,2.03293,20181948.0
2008-07-01 10:14:00,2.03273,2.03276,2.03214,2.03219,4605172.0
2008-07-01 10:15:00,2.0323,2.03257,2.03228,2.03257,17476259.0
2008-07-01 10:16:00,2.03256,2.0328,2.03256,2.03256,1612412.0
2008-07-01 10:17:00,2.03268,2.03284,2.03235,2.03267,2067437.0
2008-07-01 10:18:00,2.03255,2.03255,2.03213,2.03213,2820520.0
2008-07-01 10:19:00,2.03205,2.03215,2.03199,2.03208,8642756.0
2008-07-01 10:20:00,2.0322,2.03237,2.03206,2.03206,3112746.0
2008-07-01 10:21:00,2.03235,2.03235,2.03159,2.03159,38391265.0
2008-07-01 10:22:00,2.03174,2.03174,2.03134,2.03134,6989722.0
2008-07-01 10:23:00,2.03148,2.03148,2.03114,2.03134,15223805.0
2008-07-01 10:24:00,2.03145,2.03183,2.03145,2.03183,3212103.0
2008-07-01 10:25:00,2.03181,2.032,2.03181,2.032,8132253.0
2008-07-01 10:26:00,2.03204,2.03219,2.03175,2.03207,4145288.0
2008-07-01 10:27:00,2.03203,2.03203,2.03161,2.03161,2760583.0
2008-07-01 10:28:00,2.03156,2.03166,2.03138,2.03154,14662446.0
2008-07-01 10:29:00,2.03159,2.03166,2.03153,2.03155,16266701.0
2008-07-01 10:30:00,2.03156,2.03156,2.03045,2.03045,11615338.0
2008-07-01 10:31:00,2.0307,2.0307,2.03034,2.03056,8174930.0
2008-07-01 10:32:00,2.03071,2.03108,2.03071,2.03108,18311703.0
2008-07-01 10:33:00,2.03114,2.03144,2.03105,2.03144,8711642.0
2008-07-01 10:34:00,2.03139,2.03151,2.03131,2.03138,4934528.0
2008-07-01 10:35:00,2.03134,2.03134,2.0308,2.0308,8508221.0
2008-07-01 10:36:00,2.03067,2.03067,2.02991,2.03001,33406836.0
2008-07-01 10:37:00,2.0301,2.0304,2.0301,2.0304,9896305.0
2008-07-01 10:38:00,2.03055,2.03079,2.03054,2.03079,6478295.0
2008-07-01 10:39:00,2.03086,2.03118,2.03057,2.03118,5744079.0
2008-07-01 10:40:00,2.03133,2.03133,2.03106,2.03116,8146182.0
2008-07-01 10:41:00,2.03125,2.03197,2.03125,2.03195,2893984.0
2008-07-01 10:42:00,2.03203,2.03218,2.03203,2.03211,16799218.0
2008-07-01 10:43:00,2.03208,2.03208,2.03185,2.03204,185096784.0
2008-07-01 10:44:00,2.03213,2.03229,2.03207,2.03229,4105636.0
2008-07-01 10:45:00,2.03244,2.03267,2.03244,2.03246,13426146.0
2008-07-01 10:46:00,2.03235,2.03235,2.03217,2.03225,4156447.0
2008-07-01 10:47:00,2.03212,2.03234,2.03196,2.03211,5509652.0
2008-07-01 10:48:00,2.0321,2.0321,2.03159,2.03159,2270437.0
2008-07-01 10:49:00,2.03147,2.03147,2.03112,2.03126,7110890.0
2008-07-01 10:50:00,2.03141,2.03172,2.03141,2.03172,3220284.0
2008-07-01 10:51:00,2.03181,2.03209,2.03181,2.03207,8549976.0
2008-07-01 10:52:00,2.03193,2.03198,2.03056,2.0318,4104690.0
2008-07-01 10:53:00,2.03183,2.03192,2.03183,2.03192,4438301.0
2008-07-01 10:54:00,2.03188,2.03188,2.0316,2.03161,7978317.0
2008-07-01 10:55:00,2.03156,2.03173,2.03156,2.03173,4424326.0
2008-07-01 10:56:00,2.03169,2.03213,2.03169,2.03196,5153074.0
2008-07-01 10:57:00,2.03196,2.0321,2.03178,2.03193,4843360.0
2008-07-01 10:58:00,2.03205,2.03218,2.03204,2.0321,1146928.0
2008-07-01 10:59:00,2.03234,2.0327,2.03234,2.03269,10446177.0
2008-07-01 11:00:00,2.0327,2.0327,2.03216,2.03216,1334700.0
2008-07-01 11:01:00,2.03207,2.03207,2.03169,2.03169,12175006.0
2008-07-01 11:02:00,2.03163,2.03163,2.03146,2.03158,2975320.0
2008-07-01 11:03:00,2.03158,2.03195,2.03158,2.03195,8797854.0
2008-07-01 11:04:00,2.03199,2.03199,2.03165,2.03165,3801153.0
2008-07-01 11:05:00,2.0316,2.0316,2.03116,2.03116,2509586.0
2008-07-01 11:06:00,2.03104,2.03104,2.03069,2.03078,1903646.0
2008-07-01 11:07:00,2.03071,2.03071,2.03013,2.03013,12038225.0
2008-07-01 11:08:00,2.03013,2.03013,2.02959,2.02965,3352482.0
2008-07-01 11:09:00,2.02973,2.02992,2.02973,2.02991,10195396.0
2008-07-01 11:10:00,2.02992,2.03028,2.02992,2.03022,2187362.0
2008-07-01 11:11:00,2.03003,2.03021,2.03003,2.03012,18012874.0
2008-07-01 11:12:00,2.03014,2.03026,2.03004,2.03013,9998841.0
2008-07-01 11:13:00,2.03022,2.03022,2.02982,2.02982,3984385.0
2008-07-01 11:14:00,2.03014,2.03028,2.03014,2.03015,8576239.0
2008-07-01 11:15:00,2.03033,2.03033,2.03022,2.03022,8634764.0
2008-07-01 11:16:00,2.03021,2.03056,2.03021,2.03056,5855542.0
2008-07-01 11:17:00,2.03071,2.03077,2.03064,2.03077,13414268.0
2008-07-01 11:18:00,2.03089,2.03135,2.03089,2.03135,2630482.0
2008-07-01 11:19:00,2.03142,2.03167,2.03127,2.03167,21073002.0
2008-07-01 11:20:00,2.03164,2.032,2.03164,2.032,2833973.0
2008-07-01 11:21:00,2.03202,2.0322,2.03202,2.03213,5610766.0
2008-07-01 11:22:00,2.03202,2.03229,2.03202,2.03229,24105172.0
2008-07-01 11:23:00,2.03222,2.03222,2.03196,2.03196,10613108.0
2008-07-01 11:24:00,2.03184,2.03184,2.03171,2.03177,5743513.0
2008-07-01 11:25:00,2.03176,2.03184,2.03163,2.03184,31567635.0
2008-07-01 11:26:00,2.03181,2.03195,2.03173,2.03173,18848898.0
2008-07-01 11:27:00,2.03168,2.03174,2.03148,2.0315,4646345.0
2008-07-01 11:28:00,2.03144,2.03144,2.03093,2.03093,7152466.0
2008-07-01 11:29:00,2.03071,2.03071,2.03024,2.03024,837989.0
2008-07-01 11:30:00,2.03023,2.03023,2.02977,2.02977,6013269.0
2008-07-01 11:31:00,2.03,2.03032,2.03,2.03021,12113397.0
2008-07-01 11:32:00,2.03015,2.03016,2.02989,2.03016,4157567.0
2008-07-01 11:33:00,2.03024,2.03037,2.03015,2.03033,1501910.0
2008-07-01 11:34:00,2.03039,2.03069,2.03039,2.03048,10997195.0
2008-07-01 11:35:00,2.03022,2.03022,2.03001,2.0301,5037218.0
2008-07-01 11:36:00,2.03008,2.03027,2.03008,2.03021,10110578.0
2008-07-01 11:37:00,2.03024,2.03054,2.03008,2.03054,22821019.0
2008-07-01 11:38:00,2.0306,2.0306,2.03037,2.03043,4427286.0
2008-07-01 11:39:00,2.03043,2.03043,2.03013,2.03023,5304650.0
2008-07-01 11:40:00,2.03017,2.03017,2.02991,2.02991,13497656.0
2008-07-01 11:41:00,2.02967,2.03038,2.02967,2.03038,3377082.0
2008-07-01 11:42:00,2.03055,2.03066,2.03049,2.03058,3789460.0
2008-07-01 11:43:00,2.03051,2.03051,2.03028,2.0305,14620590.0
2008-07-01 11:44:00,2.03053,2.03068,2.03047,2.03047,1486586.0
2008-07-01 11:45:00,2.03044,2.03048,2.03017,2.03017,2370181.0
2008-07-01 11:46:00,2.03028,2.03073,2.03028,2.03073,5265351.0
2008-07-01 11:47:00,2.0308,2.031,2.03073,2.03099,10150801.0
2008-07-01 11:48:00,2.03101,2.03102,2.03082,2.03082,10239931.0
2008-07-01 11:49:00,2.03067,2.03067,2.03048,2.03056,2907139.0
2008-07-01 11:50:00,2.03048,2.03071,2.03036,2.03071,5337184.0
2008-07-01 11:51:00,2.0308,2.03103,2.0308,2.03089,2612057.0
2008-07-01 11:52:00,2.03095,2.03104,2.03088,2.03088,4151282.0
2008-07-01 11:53:00,2.03092,2.03112,2.03092,2.03101,3592322.0
2008-07-01 11:54:00,2.03093,2.03093,2.03041,2.03058,10399575.0
2008-07-01 11:55:00,2.03043,2.03075,2.03043,2.03075,2989773.0
2008-07-01 11:56:00,2.0307,2.03077,2.03047,2.03077,30572911.0
2008-07-01 11:57:00,2.03091,2.03097,2.0309,2.0309,4467201.0
2008-07-01 11:58:00,2.03081,2.03081,2.0304,2.0304,1779171.0
2008-07-01 11:59:00,2.03057,2.03095,2.03057,2.0308,19961051.0
2008-07-01 12:00:00,2.0308,2.0308,2.03049,2.03058,4681025.0
2008-07-01 12:01:00,2.03058,2.03058,2.02994,2.02994,9610517.0
2008-07-01 12:02:00,2.02989,2.02989,2.02926,2.02926,2470972.0
2008-07-01 12:03:00,2.02921,2.0293,2.02873,2.02928,3530205.0
2008-07-01 12:04:00,2.02917,2.02926,2.02892,2.02894,19017958.0
2008-07-01 12:05:00,2.02879,2.029,2.02871,2.02871,3365910.0
2008-07-01 12:06:00,2.02887,2.02904,2.02887,2.02888,4188866.0
2008-07-01 12:07:00,2.02888,2.02936,2.02888,2.02936,6296803.0
2008-07-01 12:08:00,2.0295,2.02979,2.0295,2.02974,3094338.0
2008-07-01 12:09:00,2.02974,2.03003,2.02974,2.03003,4037271.0
2008-07-01 12:10:00,2.0301,2.0302,2.03005,2.03012,4338192.0
2008-07-01 12:11:00,2.03014,2.03025,2.03013,2.03025,2754094.0
2008-07-01 12:12:00,2.03044,2.03058,2.03037,2.03038,4342814.0
2008-07-01 12:13:00,2.03075,2.031,2.03052,2.03073,8767593.0
2008-07-01 12:14:00,2.03046,2.03046,2.03017,2.03025,9843879.0
2008-07-01 12:15:00,2.03025,2.03026,2.03013,2.03013,19779308.0
2008-07-01 12:16:00,2.02989,2.03,2.02971,2.02971,14812649.0
2008-07-01 12:17:00,2.02972,2.02972,2.02945,2.02945,12604693.0
2008-07-01 12:18:00,2.02941,2.02956,2.02935,2.02956,2738715.0
2008-07-01 12:19:00,2.02969,2.02984,2.02967,2.02978,5605674.0
2008-07-01 12:20:00,2.02974,2.02977,2.02968,2.02972,16008255.0
2008-07-01 12:21:00,2.02972,2.03013,2.02972,2.03013,6703080.0
2008-07-01 12:22:00,2.03,2.03,2.02971,2.02971,7763686.0
2008-07-01 12:23:00,2.02921,2.02949,2.02921,2.02945,8916932.0
2008-07-01 12:24:00,2.02948,2.02975,2.02947,2.0297,4062669.0
2008-07-01 12:25:00,2.02992,2.02995,2.02974,2.02994,13952092.0
2008-07-01 12:26:00,2.02983,2.03001,2.02983,2.03001,4660822.0
2008-07-01 12:27:00,2.0301,2.03062,2.03003,2.03062,5650683.0
2008-07-01 12:28:00,2.03055,2.03068,2.03048,2.03049,11486142.0
2008-07-01 12:29:00,2.03041,2.03041,2.03022,2.03026,2782099.0
2008-07-01 12:30:00,2.03015,2.03045,2.03013,2.03045,11336935.0
2008-07-01 12:31:00,2.03057,2.0308,2.03041,2.03075,7045013.0
2008-07-01 12:32:00,2.03061,2.03077,2.03061,2.03064,6093446.0
2008-07-01 12:33:00,2.03062,2.03067,2.03054,2.03054,1898514.0
2008-07-01 12:34:00,2.03044,2.0306,2.03044,2.0306,10509389.0
2008-07-01 12:35:00,2.03047,2.03047,2.02882,2.03006,6532191.0
2008-07-01 12:36:00,2.03003,2.03004,2.02967,2.02979,15337436.0
2008-07-01 12:37:00,2.02965,2.03011,2.02965,2.03011,4260289.0
2008-07-01 12:38:00,2.03018,2.03018,2.02996,2.03001,5190860.0
2008-07-01 12:39:00,2.03,2.03,2.02986,2.0299,2045284.0
2008-07-01 12:40:00,2.02991,2.03009,2.02991,2.02999,2855359.0
2008-07-01 12:41:00,2.03008,2.03031,2.03008,2.0303,9896673.0
2008-07-01 12:42:00,2.03032,2.03032,2.03,2.03,18919415.0
2008-07-01 12:43:00,2.02979,2.02994,2.02973,2.02987,3357179.0
2008-07-01 12:44:00,2.02971,2.02985,2.02951,2.02985,7796671.0
2008-07-01 12:45:00,2.02997,2.03014,2.02992,2.02992,19393126.0
2008-07-01 12:46:00,2.02988,2.03003,2.02982,2.02988,2646405.0
2008-07-01 12:47:00,2.02986,2.02986,2.02955,2.02955,8424565.0
2008-07-01 12:48:00,2.02931,2.02931,2.02906,2.02909,2394986.0
2008-07-01 12:49:00,2.02894,2.02894,2.02873,2.02885,6150331.0
2008-07-01 12:50:00,2.02902,2.0294,2.02898,2.02926,4039346.0
2008-07-01 12:51:00,2.02914,2.02914,2.02876,2.02902,5237279.0
2008-07-01 12:52:00,2.02903,2.02914,2.02896,2.02904,16701830.0
2008-07-01 12:53:00,2.02893,2.02893,2.02827,2.02871,3423521.0
2008-07-01 12:54:00,2.02885,2.0291,2.02885,2.02888,3983274.0
2008-07-01 12:55:00,2.02892,2.0293,2.02892,2.0293,7676756.0
2008-07-01 12:56:00,2.02924,2.03007,2.02924,2.02986,6670520.0
2008-07-01 12:57:00,2.02976,2.02976,2.02889,2.02945,3714661.0
2008-07-01 12:58:00,2.02957,2.02974,2.02957,2.02965,14901607.0
2008-07-01 12:59:00,2.02974,2.02974,2.02932,2.02932,2247309.0
2008-07-01 13:00:00,2.02927,2.02927,2.02909,2.02909,6531113.0
2008-07-01 13:01:00,2.02906,2.02906,2.02885,2.02885,20753844.0
2008-07-01 13:02:00,2.0288,2.0288,2.02856,2.02866,3452903.0
2008-07-01 13:03:00,2.02861,2.02861,2.02833,2.02841,7091237.0
2008-07-01 13:04:00,2.02842,2.02842,2.02819,2.02827,2726011.0
2008-07-01 13:05:00,2.02843,2.02852,2.02837,2.02837,6415857.0
2008-07-01 13:06:00,2.02844,2.02848,2.02798,2.02798,3515302.0
2008-07-01 13:07:00,2.02803,2.02803,2.02776,2.02776,11667629.0
2008-07-01 13:08:00,2.02773,2.02786,2.0277,2.0277,3291474.0
2008-07-01 13:09:00,2.02764,2.02764,2.02743,2.02748,27263849.0
2008-07-01 13:10:00,2.02743,2.02751,2.02733,2.02741,2347481.0
2008-07-01 13:11:00,2.02724,2.02724,2.02679,2.02679,25322699.0
2008-07-01 13:12:00,2.02683,2.027,2.02683,2.027,5481307.0
2008-07-01 13:13:00,2.027,2.02722,2.027,2.02718,4369831.0
2008-07-01 13:14:00,2.02703,2.02711,2.02672,2.02672,63541902.0
2008-07-01 13:15:00,2.02652,2.02652,2.0262,2.0262,5870995.0
2008-07-01 13:16:00,2.02617,2.02617,2.02597,2.02598,23644100.0
2008-07-01 13:17:00,2.02598,2.02598,2.0255,2.0255,2115215.0
2008-07-01 13:18:00,2.02575,2.02588,2.02565,2.02568,2419259.0
2008-07-01 13:19:00,2.02562,2.02577,2.0255,2.0255,4554551.0
2008-07-01 13:20:00,2.02565,2.02595,2.02565,2.02595,5674146.0
2008-07-01 13:21:00,2.02607,2.02611,2.02594,2.02611,24643324.0
2008-07-01 13:22:00,2.0262,2.02646,2.0262,2.02646,2726289.0
2008-07-01 13:23:00,2.02649,2.0266,2.02639,2.0266,3324412.0
2008-07-01 13:24:00,2.02665,2.02685,2.02665,2.02677,3740703.0
2008-07-01 13:25:00,2.02668,2.02668,2.02648,2.02659,5934711.0
2008-07-01 13:26:00,2.02676,2.02743,2.02676,2.02743,7427357.0
2008-07-01 13:27:00,2.0276,2.02776,2.02759,2.02759,23567951.0
2008-07-01 13:28:00,2.0276,2.02771,2.02757,2.02761,7212760.0
2008-07-01 13:29:00,2.02757,2.02776,2.02756,2.0276,6521533.0
2008-07-01 13:30:00,2.02762,2.0277,2.02756,2.02756,11919178.0
2008-07-01 13:31:00,2.02758,2.02763,2.02748,2.02763,10063000.0
2008-07-01 13:32:00,2.02746,2.02814,2.02746,2.02814,5521315.0
2008-07-01 13:33:00,2.02823,2.02894,2.02823,2.02894,3304656.0
2008-07-01 13:34:00,2.02856,2.02914,2.02856,2.02914,4173158.0
2008-07-01 13:35:00,2.02917,2.02936,2.02915,2.02936,12003307.0
2008-07-01 13:36:00,2.02945,2.02964,2.02944,2.02964,6542059.0
2008-07-01 13:37:00,2.02962,2.03048,2.02962,2.03048,25945128.0
2008-07-01 13:38:00,2.03055,2.03059,2.03042,2.03059,21540191.0
2008-07-01 13:39:00,2.03059,2.03067,2.03034,2.03034,6998477.0
2008-07-01 13:40:00,2.03032,2.03044,2.03028,2.03028,2267118.0
2008-07-01 13:41:00,2.03052,2.03087,2.03052,2.03087,5390604.0
2008-07-01 13:42:00,2.03049,2.03086,2.03049,2.03073,4473195.0
2008-07-01 13:43:00,2.0306,2.03108,2.0306,2.03108,19669268.0
2008-07-01 13:44:00,2.03131,2.03171,2.03131,2.03171,11385457.0
2008-07-01 13:45:00,2.03183,2.03211,2.03183,2.03194,2626130.0
2008-07-01 13:46:00,2.03188,2.03188,2.03148,2.03148,6623587.0
2008-07-01 13:47:00,2.03147,2.03165,2.03124,2.03165,14015311.0
2008-07-01 13:48:00,2.03163,2.03164,2.03141,2.03154,5761169.0
2008-07-01 13:49:00,2.03164,2.03167,2.0314,2.03143,8758024.0
2008-07-01 13:50:00,2.03122,2.03122,2.03094,2.03108,5475337.0
2008-07-01 13:51:00,2.03114,2.03141,2.03103,2.03103,11716071.0
2008-07-01 13:52:00,2.03109,2.03145,2.03109,2.03145,42864726.0
2008-07-01 13:53:00,2.0316,2.03196,2.0316,2.03196,5654683.0
2008-07-01 13:54:00,2.03192,2.03192,2.0317,2.03189,3925182.0
2008-07-01 13:55:00,2.03195,2.03242,2.03195,2.03234,4406169.0
2008-07-01 13:56:00,2.03251,2.03266,2.03234,2.03266,3299675.0
2008-07-01 13:57:00,2.03265,2.03278,2.03261,2.03261,13309348.0
2008-07-01 13:58:00,2.03252,2.03263,2.03247,2.03251,20374835.0
2008-07-01 13:59:00,2.03254,2.03261,2.03243,2.03255,3668873.0
2008-07-01 14:00:00,2.03241,2.03241,2.03193,2.03193,12694845.0
2008-07-01 14:01:00,2.03182,2.03183,2.0317,2.03171,27242450.0
2008-07-01 14:02:00,2.03157,2.03157,2.03123,2.03123,21696510.0
2008-07-01 14:03:00,2.0311,2.03113,2.03099,2.03099,2515440.0
2008-07-01 14:04:00,2.03128,2.0315,2.03128,2.03144,20891982.0
2008-07-01 14:05:00,2.03147,2.03147,2.03124,2.03124,15284809.0
2008-07-01 14:06:00,2.03117,2.03117,2.03096,2.03096,11786316.0
2008-07-01 14:07:00,2.03087,2.031,2.03087,2.03088,2383095.0
2008-07-01 14:08:00,2.03083,2.03108,2.03083,2.03091,3857844.0
2008-07-01 14:09:00,2.03093,2.03093,2.03077,2.03088,3985801.0
2008-07-01 14:10:00,2.03097,2.03122,2.03092,2.03092,9226183.0
2008-07-01 14:11:00,2.03103,2.03119,2.03072,2.03099,5422880.0
2008-07-01 14:12:00,2.03121,2.03138,2.03119,2.03123,7350533.0
2008-07-01 14:13:00,2.03111,2.03111,2.03088,2.03097,7601185.0
2008-07-01 14:14:00,2.03089,2.03089,2.03053,2.03053,11309186.0
2008-07-01 14:15:00,2.03025,2.03025,2.02969,2.03,3433976.0
2008-07-01 14:16:00,2.03005,2.03016,2.02998,2.03006,3566250.0
2008-07-01 14:17:00,2.03013,2.03025,2.02993,2.03,14828884.0
2008-07-01 14:18:00,2.02987,2.02987,2.0295,2.0295,8470203.0
2008-07-01 14:19:00,2.02944,2.02944,2.02925,2.02925,24475617.0
2008-07-01 14:20:00,2.02905,2.02916,2.02892,2.02899,5665756.0
2008-07-01 14:21:00,2.02897,2.02934,2.02897,2.02934,4429464.0
2008-07-01 14:22:00,2.02929,2.02954,2.02929,2.02943,3007263.0
2008-07-01 14:23:00,2.0296,2.02987,2.02958,2.02977,1714868.0
2008-07-01 14:24:00,2.03006,2.03028,2.02999,2.03018,9062610.0
2008-07-01 14:25:00,2.03022,2.03032,2.0301,2.03032,4505701.0
2008-07-01 14:26:00,2.0303,2.03036,2.02972,2.02972,4962315.0
2008-07-01 14:27:00,2.02971,2.02982,2.02955,2.02982,6129988.0
2008-07-01 14:28:00,2.02972,2.02972,2.02949,2.02966,45773147.0
2008-07-01 14:29:00,2.02966,2.02974,2.02946,2.02974,2444354.0
2008-07-01 14:30:00,2.02964,2.02964,2.02888,2.02888,9315033.0
2008-07-01 14:31:00,2.02884,2.02884,2.02836,2.02873,22671392.0
2008-07-01 14:32:00,2.02881,2.02902,2.02881,2.02902,10123558.0
2008-07-01 14:33:00,2.02899,2.02911,2.02886,2.02911,15539847.0
2008-07-01 14:34:00,2.02924,2.02944,2.02924,2.02944,7720805.0
2008-07-01 14:35:00,2.02937,2.02937,2.02869,2.02869,10084184.0
2008-07-01 14:36:00,2.02875,2.02887,2.02861,2.02887,21287884.0
2008-07-01 14:37:00,2.02902,2.02935,2.02902,2.02924,8447032.0
2008-07-01 14:38:00,2.02935,2.02935,2.02905,2.02905,7742766.0
2008-07-01 14:39:00,2.02916,2.02917,2.02897,2.02897,4761284.0
2008-07-01 14:40:00,2.02901,2.02923,2.02899,2.02923,3534781.0
2008-07-01 14:41:00,2.02932,2.02933,2.02916,2.02922,8450708.0
2008-07-01 14:42:00,2.02939,2.02959,2.02939,2.02959,6975817.0
2008-07-01 14:43:00,2.02954,2.02954,2.02935,2.02937,14589223.0
2008-07-01 14:44:00,2.02938,2.02938,2.02901,2.02915,23135853.0
2008-07-01 14:45:00,2.02918,2.02936,2.02916,2.02936,9414702.0
2008-07-01 14:46:00,2.02951,2.02996,2.02951,2.02996,6083891.0
2008-07-01 14:47:00,2.03004,2.0301,2.02992,2.02992,519032.0
2008-07-01 14:48:00,2.0299,2.03004,2.02984,2.03004,10408524.0
2008-07-01 14:49:00,2.03018,2.03049,2.03018,2.03049,4471588.0
2008-07-01 14:50:00,2.03038,2.0305,2.0302,2.0305,2089141.0
2008-07-01 14:51:00,2.03037,2.03037,2.03023,2.03029,3540381.0
2008-07-01 14:52:00,2.03036,2.0305,2.03008,2.03033,9466035.0
2008-07-01 14:53:00,2.03007,2.03012,2.02995,2.03007,25133175.0
2008-07-01 14:54:00,2.03021,2.03032,2.03017,2.0303,2162936.0
2008-07-01 14:55:00,2.03028,2.03028,2.03023,2.03026,24086934.0
2008-07-01 14:56:00,2.03036,2.03082,2.03036,2.03065,5093355.0
2008-07-01 14:57:00,2.03082,2.03164,2.03082,2.03164,4924461.0
2008-07-01 14:58:00,2.03148,2.03164,2.03148,2.03153,5878700.0
2008-07-01 14:59:00,2.03147,2.03152,2.0314,2.03143,46531405.0
2008-07-01 15:00:00,2.03153,2.03183,2.03153,2.03155,6646143.0
2008-07-01 15:01:00,2.03145,2.03151,2.03121,2.03121,6359452.0
2008-07-01 15:02:00,2.03143,2.03161,2.03139,2.03158,6994369.0
2008-07-01 15:03:00,2.03129,2.03154,2.03125,2.03136,2493901.0
2008-07-01 15:04:00,2.03132,2.0318,2.03118,2.03149,8008555.0
2008-07-01 15:05:00,2.03145,2.03161,2.03145,2.03161,10281012.0
2008-07-01 15:06:00,2.03147,2.03148,2.03134,2.03146,8908081.0
2008-07-01 15:07:00,2.03155,2.03185,2.03155,2.03185,10138150.0
2008-07-01 15:08:00,2.0319,2.03224,2.0319,2.03224,9705289.0
2008-07-01 15:09:00,2.03225,2.03265,2.03225,2.03257,4212257.0
2008-07-01 15:10:00,2.03251,2.03251,2.03181,2.03181,7709819.0
2008-07-01 15:11:00,2.03192,2.03192,2.03166,2.0317,13537199.0
2008-07-01 15:12:00,2.03157,2.03157,2.03116,2.0314,35646663.0
2008-07-01 15:13:00,2.03155,2.03221,2.03155,2.03221,3950378.0
2008-07-01 15:14:00,2.03239,2.03239,2.03217,2.03217,11728795.0
2008-07-01 15:15:00,2.03224,2.03224,2.03209,2.03215,7448338.0
2008-07-01 15:16:00,2.03211,2.03211,2.03194,2.03207,4348368.0
2008-07-01 15:17:00,2.03204,2.03206,2.03192,2.03192,5183528.0
2008-07-01 15:18:00,2.03177,2.03214,2.03177,2.03214,3509229.0
2008-07-01 15:19:00,2.03207,2.03207,2.03179,2.03184,7377586.0
2008-07-01 15:20:00,2.03158,2.03158,2.03103,2.03103,7539052.0
2008-07-01 15:21:00,2.03107,2.03111,2.03086,2.03088,10774072.0
2008-07-01 15:22:00,2.03074,2.03074,2.03046,2.03049,18040563.0
2008-07-01 15:23:00,2.03053,2.03066,2.03044,2.03061,13303299.0
2008-07-01 15:24:00,2.03067,2.03081,2.03067,2.03074,4220391.0
2008-07-01 15:25:00,2.03073,2.0309,2.03066,2.0309,21293945.0
2008-07-01 15:26:00,2.03098,2.03098,2.03073,2.03092,5084574.0
2008-07-01 15:27:00,2.03093,2.03093,2.03055,2.03073,5889835.0
2008-07-01 15:28:00,2.03061,2.03065,2.03036,2.03065,17205460.0
2008-07-01 15:29:00,2.03071,2.03087,2.0306,2.0306,3548813.0
2008-07-01 15:30:00,2.0307,2.0307,2.03038,2.03038,3375558.0
2008-07-01 15:31:00,2.03034,2.03039,2.03016,2.03016,31819232.0
2008-07-01 15:32:00,2.03015,2.03029,2.03008,2.03029,8142281.0
2008-07-01 15:33:00,2.03042,2.03047,2.03006,2.03006,2010290.0
2008-07-01 15:34:00,2.0304,2.0304,2.0303,2.03033,2686798.0
2008-07-01 15:35:00,2.03033,2.03054,2.03033,2.03054,6555227.0
2008-07-01 15:36:00,2.03071,2.03108,2.03071,2.03108,12522502.0
2008-07-01 15:37:00,2.03114,2.03161,2.03114,2.03161,7487583.0
2008-07-01 15:38:00,2.03159,2.03159,2.03111,2.03112,1281133.0
2008-07-01 15:39:00,2.03111,2.03111,2.03088,2.03088,1585250.0
2008-07-01 15:40:00,2.03092,2.03123,2.03061,2.03099,44165600.0
2008-07-01 15:41:00,2.03101,2.03101,2.03076,2.03076,7563565.0
2008-07-01 15:42:00,2.03078,2.03078,2.03022,2.03042,11766370.0
2008-07-01 15:43:00,2.03049,2.0307,2.03049,2.0307,10734122.0
2008-07-01 15:44:00,2.03051,2.03084,2.03051,2.03084,15086291.0
2008-07-01 15:45:00,2.0308,2.03089,2.03063,2.03067,5493625.0
2008-07-01 15:46:00,2.03079,2.03125,2.03079,2.03125,3762913.0
2008-07-01 15:47:00,2.03138,2.0316,2.03126,2.03126,21945672.0
2008-07-01 15:48:00,2.03138,2.03163,2.03138,2.03163,24894578.0
2008-07-01 15:49:00,2.03156,2.03173,2.03156,2.0316,4547193.0
2008-07-01 15:50:00,2.03153,2.0316,2.03124,2.03146,7049034.0
2008-07-01 15:51:00,2.03139,2.03146,2.03134,2.03138,11503007.0
2008-07-01 15:52:00,2.03145,2.03155,2.03133,2.03133,5288705.0
2008-07-01 15:53:00,2.03141,2.03168,2.03141,2.03168,923029.0
2008-07-01 15:54:00,2.03184,2.03213,2.03181,2.03213,3591532.0
2008-07-01 15:55:00,2.03216,2.0323,2.03216,2.03216,14821669.0
2008-07-01 15:56:00,2.03218,2.03232,2.03211,2.03232,1971206.0
2008-07-01 15:57:00,2.03243,2.03283,2.03243,2.03283,1182126.0
2008-07-01 15:58:00,2.03299,2.03351,2.03299,2.03343,27292353.0
2008-07-01 15:59:00,2.03349,2.03364,2.03348,2.03357,7723226.0
2008-07-01 16:00:00,2.03335,2.03335,2.03245,2.03245,26808397.0
2008-07-01 16:01:00,2.03238,2.03238,2.0319,2.03192,2974892.0
2008-07-01 16:02:00,2.03179,2.03179,2.03114,2.03114,27286644.0
2008-07-01 16:03:00,2.03096,2.03096,2.03077,2.03077,3972106.0
2008-07-01 16:04:00,2.03084,2.03085,2.03069,2.03079,6926475.0
2008-07-01 16:05:00,2.03081,2.03103,2.03081,2.03103,7994062.0
2008-07-01 16:06:00,2.03105,2.03121,2.03105,2.03121,8896913.0
2008-07-01 16:07:00,2.03112,2.03148,2.03112,2.03148,4139616.0
2008-07-01 16:08:00,2.03143,2.03182,2.03143,2.03182,3261915.0
2008-07-01 16:09:00,2.03153,2.03153,2.03123,2.03123,4704602.0
2008-07-01 16:10:00,2.03146,2.03183,2.03146,2.03183,2484968.0
2008-07-01 16:11:00,2.03186,2.03196,2.03166,2.03182,12351901.0
2008-07-01 16:12:00,2.03183,2.03183,2.03129,2.03129,5463008.0
2008-07-01 16:13:00,2.0312,2.0312,2.03082,2.03119,6426145.0
2008-07-01 16:14:00,2.03142,2.03212,2.03142,2.03182,11866449.0
2008-07-01 16:15:00,2.03211,2.03223,2.03187,2.03221,10212746.0
2008-07-01 16:16:00,2.03221,2.03236,2.03196,2.03236,6989489.0
2008-07-01 16:17:00,2.03229,2.03257,2.03229,2.03257,3039601.0
2008-07-01 16:18:00,2.03256,2.03258,2.03235,2.03235,3468750.0
2008-07-01 16:19:00,2.03235,2.03267,2.03235,2.03267,1708728.0
2008-07-01 16:20:00,2.03286,2.03315,2.0328,2.03313,5479412.0
2008-07-01 16:21:00,2.03307,2.03318,2.033,2.033,3330560.0
2008-07-01 16:22:00,2.03297,2.03317,2.03297,2.03317,3676114.0
2008-07-01 16:23:00,2.0334,2.03394,2.0334,2.03394,5092087.0
2008-07-01 16:24:00,2.03407,2.03424,2.03407,2.03424,6181406.0
2008-07-01 16:25:00,2.03403,2.03403,2.03371,2.03371,5416335.0
2008-07-01 16:26:00,2.03369,2.03369,2.03333,2.03347,7695484.0
2008-07-01 16:27:00,2.0336,2.03398,2.0336,2.03398,2021713.0
2008-07-01 16:28:00,2.03399,2.03401,2.03368,2.03368,8001671.0
2008-07-01 16:29:00,2.03356,2.03356,2.03342,2.0335,17927799.0
2008-07-01 16:30:00,2.03342,2.03368,2.03342,2.03368,3850907.0
2008-07-01 16:31:00,2.03373,2.03391,2.03364,2.03391,4398547.0
2008-07-01 16:32:00,2.03418,2.03429,2.03417,2.03429,5974862.0
2008-07-01 16:33:00,2.03428,2.03461,2.03425,2.03461,23998457.0
2008-07-01 16:34:00,2.03467,2.03468,2.03455,2.03466,3849688.0
2008-07-01 16:35:00,2.03445,2.03471,2.03445,2.03451,8071340.0
2008-07-01 16:36:00,2.03453,2.03495,2.03453,2.03495,3897273.0
2008-07-01 16:37:00,2.03493,2.03493,2.03475,2.03493,28726821.0
2008-07-01 16:38:00,2.03494,2.03516,2.03494,2.03495,3211336.0
2008-07-01 16:39:00,2.03489,2.03498,2.03461,2.03461,24021697.0
2008-07-01 16:40:00,2.03457,2.03475,2.03457,2.03475,2937532.0
2008-07-01 16:41:00,2.03476,2.03477,2.0347,2.03473,3323642.0
2008-07-01 16:42:00,2.03467,2.03467,2.03447,2.03447,7173853.0
2008-07-01 16:43:00,2.03454,2.03461,2.03451,2.03459,8102876.0
2008-07-01 16:44:00,2.03453,2.03454,2.03432,2.03444,6558447.0
2008-07-01 16:45:00,2.03442,2.03468,2.03434,2.03452,16984908.0
2008-07-01 16:46:00,2.03459,2.03492,2.03458,2.03492,4582102.0
2008-07-01 16:47:00,2.03503,2.03534,2.03503,2.03512,4089092.0
2008-07-01 16:48:00,2.03503,2.03503,2.03457,2.03474,2223523.0
2008-07-01 16:49:00,2.03467,2.0349,2.0345,2.0345,1975712.0
2008-07-01 16:50:00,2.03432,2.03449,2.03394,2.03449,18366534.0
2008-07-01 16:51:00,2.03462,2.0351,2.03462,2.0351,5097616.0
2008-07-01 16:52:00,2.0352,2.03547,2.03518,2.03547,3919137.0
2008-07-01 16:53:00,2.03545,2.03634,2.03545,2.03632,2517725.0
2008-07-01 16:54:00,2.03606,2.0361,2.03597,2.03603,1922088.0
2008-07-01 16:55:00,2.03603,2.0361,2.03579,2.03588,14889017.0
2008-07-01 16:56:00,2.03592,2.03592,2.03546,2.03546,4086547.0
2008-07-01 16:57:00,2.03545,2.03545,2.03516,2.03521,2476591.0
2008-07-01 16:58:00,2.03515,2.03518,2.03482,2.03482,8541981.0
2008-07-01 16:59:00,2.03498,2.03536,2.03497,2.03536,2587819.0
2008-07-01 17:00:00,2.03559,2.03615,2.03559,2.03615,16571594.0
2008-07-01 17:01:00,2.0361,2.0361,2.03576,2.03578,1310094.0
2008-07-01 17:02:00,2.03577,2.03577,2.03548,2.03548,8907670.0
2008-07-01 17:03:00,2.03535,2.03539,2.035,2.035,4721309.0
2008-07-01 17:04:00,2.03504,2.03504,2.03431,2.03491,7782906.0
2008-07-01 17:05:00,2.03497,2.03505,2.03481,2.03483,11709410.0
2008-07-01 17:06:00,2.03474,2.03474,2.03454,2.0346,14882262.0
2008-07-01 17:07:00,2.03451,2.03451,2.03368,2.03368,9698952.0
2008-07-01 17:08:00,2.03368,2.03371,2.03341,2.03371,3368278.0
2008-07-01 17:09:00,2.03369,2.0339,2.03358,2.03358,6567882.0
2008-07-01 17:10:00,2.0335,2.03358,2.0333,2.0333,8111983.0
2008-07-01 17:11:00,2.03339,2.03345,2.03323,2.03345,1407210.0
2008-07-01 17:12:00,2.03344,2.03372,2.03344,2.03372,4661313.0
2008-07-01 17:13:00,2.03369,2.03401,2.03366,2.03401,6850817.0
2008-07-01 17:14:00,2.03413,2.03434,2.03411,2.03426,15618093.0
2008-07-01 17:15:00,2.03423,2.03423,2.03398,2.03398,5702964.0
2008-07-01 17:16:00,2.03381,2.03419,2.03377,2.03419,3371235.0
2008-07-01 17:17:00,2.03431,2.03457,2.03427,2.03427,5927185.0
2008-07-01 17:18:00,2.03431,2.03485,2.0343,2.03485,7298913.0
2008-07-01 17:19:00,2.03497,2.03542,2.03497,2.03542,6667065.0
2008-07-01 17:20:00,2.03541,2.03604,2.03541,2.03604,1511231.0
2008-07-01 17:21:00,2.03616,2.03669,2.03616,2.03669,3423501.0
2008-07-01 17:22:00,2.03677,2.03727,2.03677,2.03727,10882155.0
2008-07-01 17:23:00,2.03735,2.03757,2.03728,2.03757,15333065.0
2008-07-01 17:24:00,2.0376,2.03782,2.03757,2.03757,2544573.0
2008-07-01 17:25:00,2.03744,2.03744,2.03717,2.03725,6620166.0
2008-07-01 17:26:00,2.0372,2.03721,2.03669,2.03669,2881777.0
2008-07-01 17:27:00,2.03658,2.03658,2.03571,2.03571,2833131.0
2008-07-01 17:28:00,2.03574,2.0358,2.03569,2.03573,8855879.0
2008-07-01 17:29:00,2.0357,2.03611,2.0357,2.03607,13369175.0
2008-07-01 17:30:00,2.03629,2.03653,2.03628,2.03652,12560917.0
2008-07-01 17:31:00,2.03642,2.03642,2.03592,2.03599,4427824.0
2008-07-01 17:32:00,2.03595,2.0361,2.03567,2.0361,3576370.0
2008-07-01 17:33:00,2.0361,2.0363,2.03608,2.0363,4358822.0
2008-07-01 17:34:00,2.03629,2.03664,2.03627,2.03664,3512385.0
2008-07-01 17:35:00,2.03661,2.03683,2.03661,2.03683,6240523.0
2008-07-01 17:36:00,2.03674,2.03706,2.03674,2.03706,4488413.0
2008-07-01 17:37:00,2.03695,2.03726,2.03695,2.03722,2611612.0
2008-07-01 17:38:00,2.03734,2.03756,2.03734,2.03756,6421878.0
2008-07-01 17:39:00,2.03764,2.03782,2.03764,2.03782,2815959.0
2008-07-01 17:40:00,2.03788,2.0381,2.03783,2.0381,3213788.0
2008-07-01 17:41:00,2.0382,2.03832,2.03803,2.03803,13300982.0
2008-07-01 17:42:00,2.03787,2.03787,2.03718,2.03718,12290524.0
2008-07-01 17:43:00,2.03715,2.03765,2.03715,2.03765,11691508.0
2008-07-01 17:44:00,2.03758,2.03769,2.03751,2.03756,13443685.0
2008-07-01 17:45:00,2.03753,2.03776,2.03741,2.03776,5121058.0
2008-07-01 17:46:00,2.03781,2.03826,2.03781,2.03826,2535893.0
2008-07-01 17:47:00,2.0384,2.03861,2.03829,2.03849,15317525.0
2008-07-01 17:48:00,2.03843,2.0386,2.03703,2.0386,3525615.0
2008-07-01 17:49:00,2.03858,2.03861,2.0385,2.0385,6365879.0
2008-07-01 17:50:00,2.03851,2.03857,2.03839,2.03839,6030587.0
2008-07-01 17:51:00,2.03826,2.03826,2.03777,2.03777,6108709.0
2008-07-01 17:52:00,2.03788,2.03797,2.03783,2.03797,12008372.0
2008-07-01 17:53:00,2.03811,2.03811,2.0379,2.0379,1727255.0
2008-07-01 17:54:00,2.03789,2.03798,2.03788,2.03788,11633865.0
2008-07-01 17:55:00,2.03783,2.03783,2.0376,2.03769,9438939.0
2008-07-01 17:56:00,2.03752,2.03752,2.03699,2.03699,4405375.0
2008-07-01 17:57:00,2.03696,2.03711,2.03687,2.03689,10443202.0
2008-07-01 17:58:00,2.03655,2.03655,2.0364,2.03651,5217241.0
2008-07-01 17:59:00,2.03652,2.03683,2.03652,2.03653,4548906.0
2008-07-01 18:00:00,2.03624,2.03651,2.03624,2.03647,12512362.0
2008-07-01 18:01:00,2.03637,2.03637,2.03584,2.03584,7169506.0
2008-07-01 18:02:00,2.03593,2.03598,2.03571,2.03571,6007158.0
2008-07-01 18:03:00,2.03585,2.03609,2.03585,2.03585,2595221.0
2008-07-01 18:04:00,2.03573,2.03619,2.03573,2.03619,8288731.0
2008-07-01 18:05:00,2.03648,2.03663,2.03647,2.03657,6665299.0
2008-07-01 18:06:00,2.0365,2.0365,2.0357,2.0357,12873511.0
2008-07-01 18:07:00,2.03548,2.03554,2.0353,2.03543,9066200.0
2008-07-01 18:08:00,2.03555,2.03564,2.0355,2.03564,11946898.0
2008-07-01 18:09:00,2.03563,2.03578,2.03561,2.03578,23879113.0
2008-07-01 18:10:00,2.03579,2.03579,2.03537,2.03537,7575353.0
2008-07-01 18:11:00,2.03547,2.03584,2.03547,2.03568,8310114.0
2008-07-01 18:12:00,2.03572,2.03629,2.03572,2.03629,5411091.0
2008-07-01 18:13:00,2.03633,2.03635,2.03618,2.03618,2681727.0
2008-07-01 18:14:00,2.03628,2.03643,2.03626,2.03643,6887344.0
2008-07-01 18:15:00,2.03652,2.03652,2.03634,2.03637,12542178.0
2008-07-01 18:16:00,2.03642,2.03694,2.03642,2.03694,9989545.0
2008-07-01 18:17:00,2.03696,2.03743,2.03696,2.03743,2383544.0
2008-07-01 18:18:00,2.03743,2.03759,2.03743,2.03759,12241137.0
2008-07-01 18:19:00,2.03762,2.0379,2.03757,2.0379,3730109.0
2008-07-01 18:20:00,2.03791,2.03813,2.03791,2.03813,10683106.0
2008-07-01 18:21:00,2.03818,2.03839,2.03817,2.03839,4397514.0
2008-07-01 18:22:00,2.03835,2.03858,2.03835,2.03844,9900176.0
2008-07-01 18:23:00,2.03845,2.03858,2.03834,2.03841,16161288.0
2008-07-01 18:24:00,2.03835,2.03835,2.03812,2.03812,9692118.0
2008-07-01 18:25:00,2.03809,2.03809,2.03791,2.03791,3544948.0
2008-07-01 18:26:00,2.03773,2.03778,2.03763,2.03767,1048667.0
2008-07-01 18:27:00,2.03779,2.03798,2.03772,2.03772,11369403.0
2008-07-01 18:28:00,2.03749,2.03749,2.037,2.037,10857136.0
2008-07-01 18:29:00,2.03708,2.03756,2.03708,2.03756,6445498.0
2008-07-01 18:30:00,2.03761,2.03782,2.0376,2.03782,5099434.0
2008-07-01 18:31:00,2.0378,2.03803,2.03661,2.03803,1449553.0
2008-07-01 18:32:00,2.03809,2.03837,2.03809,2.03814,3152001.0
2008-07-01 18:33:00,2.0381,2.0381,2.0378,2.0378,4372477.0
2008-07-01 18:34:00,2.03771,2.0378,2.03755,2.03755,5609912.0
2008-07-01 18:35:00,2.03759,2.03776,2.03759,2.03773,8089651.0
2008-07-01 18:36:00,2.03781,2.03785,2.03769,2.03774,1158386.0
2008-07-01 18:37:00,2.03783,2.03796,2.03781,2.03796,14007595.0
2008-07-01 18:38:00,2.03791,2.03791,2.03766,2.03775,15241739.0
2008-07-01 18:39:00,2.03775,2.03797,2.03773,2.03797,3193794.0
2008-07-01 18:40:00,2.03806,2.03842,2.03806,2.03841,3563045.0
2008-07-01 18:41:00,2.03824,2.03824,2.03741,2.03766,40914854.0
2008-07-01 18:42:00,2.03761,2.03763,2.0373,2.0373,3869674.0
2008-07-01 18:43:00,2.03742,2.03742,2.03716,2.0374,3943196.0
2008-07-01 18:44:00,2.0374,2.03767,2.0374,2.03745,13232528.0
2008-07-01 18:45:00,2.03745,2.03745,2.03726,2.03726,2474893.0
2008-07-01 18:46:00,2.03719,2.03719,2.03704,2.03704,3682457.0
2008-07-01 18:47:00,2.03711,2.03737,2.03711,2.03734,5062683.0
2008-07-01 18:48:00,2.03715,2.03726,2.03711,2.03726,4428122.0
2008-07-01 18:49:00,2.03743,2.03773,2.03743,2.03768,8430682.0
2008-07-01 18:50:00,2.03768,2.03775,2.03751,2.03775,11423975.0
2008-07-01 18:51:00,2.03775,2.038,2.03775,2.038,35908454.0
2008-07-01 18:52:00,2.03808,2.03824,2.03808,2.03822,32563634.0
2008-07-01 18:53:00,2.03821,2.03857,2.03821,2.03857,1972217.0
2008-07-01 18:54:00,2.03851,2.03865,2.0384,2.03865,4004113.0
2008-07-01 18:55:00,2.03872,2.03872,2.03852,2.0386,4478889.0
2008-07-01 18:56:00,2.0385,2.03852,2.03827,2.03827,3538303.0
2008-07-01 18:57:00,2.03829,2.0383,2.03821,2.03823,10544261.0
2008-07-01 18:58:00,2.03842,2.03893,2.03842,2.03893,3129960.0
2008-07-01 18:59:00,2.03881,2.03902,2.03879,2.03902,10307862.0
2008-07-01 19:00:00,2.03921,2.03965,2.03921,2.03965,8876379.0
2008-07-01 19:01:00,2.03986,2.04013,2.03983,2.04013,2266170.0
2008-07-01 19:02:00,2.03984,2.04017,2.03964,2.03981,13863597.0
2008-07-01 19:03:00,2.03974,2.03985,2.03966,2.03985,4242476.0
2008-07-01 19:04:00,2.03995,2.04002,2.03986,2.03986,3549913.0
2008-07-01 19:05:00,2.0398,2.0398,2.03961,2.03961,1807741.0
2008-07-01 19:06:00,2.03953,2.03953,2.03929,2.03929,3223699.0
2008-07-01 19:07:00,2.03929,2.03942,2.03929,2.03935,10545907.0
2008-07-01 19:08:00,2.03927,2.03948,2.03927,2.03948,5723608.0
2008-07-01 19:09:00,2.03944,2.03963,2.03944,2.03963,23503957.0
2008-07-01 19:10:00,2.03964,2.03964,2.03926,2.03931,8080405.0
2008-07-01 19:11:00,2.03939,2.0395,2.03917,2.03948,4640484.0
2008-07-01 19:12:00,2.03954,2.03955,2.03949,2.03952,3522381.0
2008-07-01 19:13:00,2.03947,2.03971,2.03928,2.03971,2375988.0
2008-07-01 19:14:00,2.0396,2.0396,2.03933,2.03949,3718820.0
2008-07-01 19:15:00,2.03948,2.03981,2.03948,2.03952,5528206.0
2008-07-01 19:16:00,2.03975,2.03975,2.03936,2.03936,6340552.0
2008-07-01 19:17:00,2.03943,2.03969,2.03938,2.03941,14462157.0
2008-07-01 19:18:00,2.03957,2.03969,2.03957,2.03959,20582779.0
2008-07-01 19:19:00,2.03954,2.03954,2.03936,2.03946,4773342.0
2008-07-01 19:20:00,2.0393,2.03949,2.03909,2.03948,8308586.0
2008-07-01 19:21:00,2.03929,2.0394,2.03913,2.03927,3678331.0
2008-07-01 19:22:00,2.03923,2.03933,2.0392,2.03924,9532776.0
2008-07-01 19:23:00,2.03923,2.03923,2.03889,2.03906,5482881.0
2008-07-01 19:24:00,2.03901,2.03901,2.0388,2.03895,11092659.0
2008-07-01 19:25:00,2.03895,2.03904,2.03895,2.03904,4845136.0
2008-07-01 19:26:00,2.03903,2.03903,2.03859,2.03859,6893268.0
2008-07-01 19:27:00,2.0385,2.0385,2.03829,2.03833,1784694.0
2008-07-01 19:28:00,2.0384,2.03896,2.0384,2.03896,7320084.0
2008-07-01 19:29:00,2.03899,2.03911,2.03898,2.03901,9349259.0
2008-07-01 19:30:00,2.03898,2.03898,2.03874,2.03894,8183794.0
2008-07-01 19:31:00,2.03893,2.03893,2.03883,2.03886,5235176.0
2008-07-01 19:32:00,2.03882,2.03882,2.03866,2.03872,5833058.0
2008-07-01 19:33:00,2.03848,2.03853,2.03831,2.03847,3919945.0
2008-07-01 19:34:00,2.03845,2.03866,2.03833,2.03833,8218552.0
2008-07-01 19:35:00,2.03825,2.03825,2.03805,2.03806,5121160.0
2008-07-01 19:36:00,2.03801,2.03828,2.03801,2.03828,12559625.0
2008-07-01 19:37:00,2.03826,2.03831,2.03821,2.03831,2380170.0
2008-07-01 19:38:00,2.03822,2.03822,2.03769,2.03769,6850630.0
2008-07-01 19:39:00,2.03782,2.03791,2.03782,2.03791,11598896.0
2008-07-01 19:40:00,2.03798,2.03808,2.0378,2.0378,14735497.0
2008-07-01 19:41:00,2.03775,2.03775,2.03767,2.0377,2059222.0
2008-07-01 19:42:00,2.03773,2.03801,2.03767,2.038,2507968.0
2008-07-01 19:43:00,2.03799,2.03813,2.0378,2.03813,13695374.0
2008-07-01 19:44:00,2.03812,2.0382,2.03801,2.0382,7036102.0
2008-07-01 19:45:00,2.0382,2.03853,2.0382,2.03853,2372649.0
2008-07-01 19:46:00,2.03851,2.03876,2.03851,2.03855,6594201.0
2008-07-01 19:47:00,2.03829,2.03833,2.03823,2.03823,8345242.0
2008-07-01 19:48:00,2.0381,2.0381,2.03781,2.03781,12325186.0
2008-07-01 19:49:00,2.03782,2.03782,2.03749,2.03749,25788391.0
2008-07-01 19:50:00,2.03746,2.03746,2.03727,2.0373,6409857.0
2008-07-01 19:51:00,2.03719,2.03726,2.03717,2.03719,11303800.0
2008-07-01 19:52:00,2.03726,2.03726,2.03698,2.037,5520570.0
2008-07-01 19:53:00,2.03686,2.03686,2.03647,2.03647,3141854.0
2008-07-01 19:54:00,2.03634,2.03634,2.03604,2.03623,11908646.0
2008-07-01 19:55:00,2.03626,2.03637,2.03598,2.03598,2968537.0
2008-07-01 19:56:00,2.03599,2.03599,2.03555,2.03571,2387846.0
2008-07-01 19:57:00,2.03577,2.03587,2.03569,2.03569,7126773.0
2008-07-01 19:58:00,2.0357,2.03578,2.03565,2.03576,19242981.0
2008-07-01 19:59:00,2.03569,2.03573,2.03558,2.03558,8510920.0
2008-07-01 20:00:00,2.03554,2.03557,2.03536,2.03536,2388735.0
2008-07-01 20:01:00,2.03529,2.03539,2.03524,2.03524,5241990.0
2008-07-01 20:02:00,2.03526,2.03526,2.03498,2.03502,2112030.0
2008-07-01 20:03:00,2.03518,2.03534,2.03518,2.03532,15842413.0
2008-07-01 20:04:00,2.03538,2.03556,2.03538,2.03556,3124750.0
2008-07-01 20:05:00,2.03554,2.03554,2.03533,2.03541,5191589.0
2008-07-01 20:06:00,2.03517,2.03535,2.03517,2.03535,5014815.0
2008-07-01 20:07:00,2.03537,2.0354,2.03521,2.03532,8336783.0
2008-07-01 20:08:00,2.03531,2.03554,2.03525,2.03554,6920955.0
2008-07-01 20:09:00,2.03566,2.03597,2.03566,2.03594,4452352.0
2008-07-01 20:10:00,2.03459,2.03609,2.03459,2.03597,9163243.0
2008-07-01 20:11:00,2.03604,2.03611,2.03586,2.03586,5419164.0
2008-07-01 20:12:00,2.03583,2.03604,2.03575,2.03604,9730130.0
2008-07-01 20:13:00,2.03604,2.03613,2.03596,2.03605,4407350.0
2008-07-01 20:14:00,2.03609,2.03619,2.03602,2.03602,10849284.0
2008-07-01 20:15:00,2.03611,2.03611,2.03592,2.03595,5742097.0
2008-07-01 20:16:00,2.03596,2.0361,2.03584,2.0361,4753706.0
2008-07-01 20:17:00,2.03612,2.03634,2.03612,2.03623,9228616.0
2008-07-01 20:18:00,2.03619,2.03626,2.03594,2.03594,4528392.0
2008-07-01 20:19:00,2.03582,2.03589,2.03571,2.0358,12601770.0
2008-07-01 20:20:00,2.0358,2.03591,2.03565,2.03591,1823627.0
2008-07-01 20:21:00,2.03601,2.03625,2.03601,2.03625,3372293.0
2008-07-01 20:22:00,2.03624,2.03631,2.03618,2.03631,7044709.0
2008-07-01 20:23:00,2.03635,2.03674,2.03632,2.03674,1967786.0
2008-07-01 20:24:00,2.03674,2.03707,2.03667,2.03705,9195257.0
2008-07-01 20:25:00,2.03694,2.03694,2.03663,2.03663,5423372.0
2008-07-01 20:26:00,2.03644,2.03644,2.03613,2.03613,3261440.0
2008-07-01 20:27:00,2.03613,2.0362,2.03601,2.03601,2308798.0
2008-07-01 20:28:00,2.03622,2.03644,2.03621,2.03621,4295711.0
2008-07-01 20:29:00,2.03611,2.03611,2.0359,2.03591,6127077.0
2008-07-01 20:30:00,2.03612,2.03623,2.03602,2.03623,7568746.0
2008-07-01 20:31:00,2.03647,2.03656,2.03638,2.03656,2627308.0
2008-07-01 20:32:00,2.03662,2.03662,2.03649,2.0365,5694004.0
2008-07-01 20:33:00,2.03651,2.03661,2.03643,2.03652,7659263.0
2008-07-01 20:34:00,2.03649,2.03653,2.03642,2.03646,7982523.0
2008-07-01 20:35:00,2.0363,2.0363,2.03601,2.03613,2060225.0
2008-07-01 20:36:00,2.03605,2.03605,2.03559,2.03559,2010168.0
2008-07-01 20:37:00,2.03537,2.03554,2.03525,2.03525,4114627.0
2008-07-01 20:38:00,2.0353,2.03559,2.0353,2.03544,9400445.0
2008-07-01 20:39:00,2.03555,2.03573,2.03551,2.03573,12766823.0
2008-07-01 20:40:00,2.03574,2.03587,2.03574,2.03587,2676514.0
2008-07-01 20:41:00,2.03601,2.03619,2.03601,2.03602,8392469.0
2008-07-01 20:42:00,2.03584,2.03584,2.03563,2.03563,5167646.0
2008-07-01 20:43:00,2.03569,2.03578,2.03535,2.0357,8329704.0
2008-07-01 20:44:00,2.03569,2.0359,2.03569,2.03585,1922517.0
2008-07-01 20:45:00,2.03588,2.03596,2.03564,2.03575,3935956.0
2008-07-01 20:46:00,2.03571,2.0359,2.03571,2.03575,29812267.0
2008-07-01 20:47:00,2.03582,2.03595,2.03575,2.03595,7361837.0
2008-07-01 20:48:00,2.03599,2.03629,2.03589,2.03589,572167.0
2008-07-01 20:49:00,2.03586,2.03621,2.03586,2.03621,2601284.0
2008-07-01 20:50:00,2.03629,2.03659,2.03629,2.03659,9686831.0
2008-07-01 20:51:00,2.03672,2.03701,2.03646,2.03646,6199894.0
2008-07-01 20:52:00,2.03708,2.03767,2.03707,2.03767,4968997.0
2008-07-01 20:53:00,2.03776,2.03779,2.03761,2.03776,14998323.0
2008-07-01 20:54:00,2.03787,2.03826,2.03787,2.03826,12136284.0
2008-07-01 20:55:00,2.03836,2.03879,2.03829,2.03879,8978222.0
2008-07-01 20:56:00,2.03897,2.03907,2.03897,2.03904,10534701.0
2008-07-01 20:57:00,2.0391,2.03921,2.03906,2.03913,31039203.0
2008-07-01 20:58:00,2.03921,2.03955,2.03921,2.0395,7624127.0
2008-07-01 20:59:00,2.03946,2.03971,2.03942,2.03971,4907602.0
2008-07-01 21:00:00,2.03964,2.03964,2.03953,2.03956,7652335.0
2008-07-01 21:01:00,2.03946,2.03959,2.03798,2.0391,16316077.0
2008-07-01 21:02:00,2.03911,2.03911,2.03864,2.03868,3812341.0
2008-07-01 21:03:00,2.03868,2.03879,2.03867,2.03878,5401386.0
2008-07-01 21:04:00,2.03872,2.03872,2.03845,2.03845,5680876.0
2008-07-01 21:05:00,2.03837,2.03851,2.03835,2.03849,8457360.0
2008-07-01 21:06:00,2.03849,2.03849,2.03819,2.03839,8123527.0
2008-07-01 21:07:00,2.03843,2.03848,2.03834,2.03844,6964207.0
2008-07-01 21:08:00,2.03844,2.03844,2.0384,2.0384,1561964.0
2008-07-01 21:09:00,2.03836,2.03851,2.03836,2.03851,4788287.0
2008-07-01 21:10:00,2.03841,2.03846,2.03804,2.03804,17468101.0
2008-07-01 21:11:00,2.03803,2.03859,2.03803,2.03859,38664101.0
2008-07-01 21:12:00,2.03853,2.03862,2.03846,2.03846,1320092.0
2008-07-01 21:13:00,2.03845,2.03852,2.03833,2.0384,9458245.0
2008-07-01 21:14:00,2.03849,2.03863,2.03849,2.03849,2194983.0
2008-07-01 21:15:00,2.03846,2.03846,2.03815,2.03836,6835095.0
2008-07-01 21:16:00,2.03842,2.03852,2.03842,2.03852,4138257.0
2008-07-01 21:17:00,2.03849,2.03856,2.03849,2.03856,9410477.0
2008-07-01 21:18:00,2.03851,2.03851,2.03829,2.03829,6118342.0
2008-07-01 21:19:00,2.03843,2.03857,2.03843,2.03854,5095521.0
2008-07-01 21:20:00,2.03856,2.0386,2.03838,2.03849,43799400.0
2008-07-01 21:21:00,2.03841,2.03846,2.03819,2.03835,5544664.0
2008-07-01 21:22:00,2.03834,2.03838,2.03824,2.03838,6160214.0
2008-07-01 21:23:00,2.03831,2.03831,2.03815,2.03827,6800178.0
2008-07-01 21:24:00,2.03813,2.03857,2.03813,2.0384,2352126.0
2008-07-01 21:25:00,2.03828,2.0386,2.03823,2.03851,14053975.0
2008-07-01 21:26:00,2.03857,2.03877,2.03857,2.03877,24187396.0
2008-07-01 21:27:00,2.03891,2.03914,2.03891,2.03911,3725474.0
2008-07-01 21:28:00,2.03899,2.03915,2.03899,2.03905,6803456.0
2008-07-01 21:29:00,2.03901,2.03906,2.03896,2.03896,1864680.0
2008-07-01 21:30:00,2.03902,2.03905,2.03887,2.03905,13557311.0
2008-07-01 21:31:00,2.03911,2.03942,2.03909,2.03942,6209764.0
2008-07-01 21:32:00,2.0396,2.03981,2.03957,2.03981,8464909.0
2008-07-01 21:33:00,2.03979,2.03979,2.03946,2.03946,2721106.0
2008-07-01 21:34:00,2.03943,2.03943,2.03922,2.03922,9736009.0
2008-07-01 21:35:00,2.03911,2.03911,2.03855,2.03855,3321040.0
2008-07-01 21:36:00,2.03842,2.03843,2.03837,2.03843,13346697.0
2008-07-01 21:37:00,2.03842,2.03842,2.03827,2.03837,4026273.0
2008-07-01 21:38:00,2.03837,2.03864,2.03837,2.03864,8558299.0
2008-07-01 21:39:00,2.03865,2.03878,2.03833,2.03878,12032552.0
2008-07-01 21:40:00,2.03899,2.03927,2.03899,2.03902,5528087.0
2008-07-01 21:41:00,2.03887,2.03887,2.03729,2.0388,10878827.0
2008-07-01 21:42:00,2.03879,2.03906,2.03879,2.03906,889642.0
2008-07-01 21:43:00,2.03892,2.03909,2.03888,2.03892,3531177.0
2008-07-01 21:44:00,2.03894,2.039,2.03888,2.039,16327125.0
2008-07-01 21:45:00,2.03899,2.03899,2.03885,2.03896,5222914.0
2008-07-01 21:46:00,2.0389,2.0389,2.03867,2.03869,14373969.0
2008-07-01 21:47:00,2.03859,2.0386,2.03847,2.0385,4747059.0
2008-07-01 21:48:00,2.03868,2.03894,2.03868,2.03868,9000810.0
2008-07-01 21:49:00,2.03853,2.03853,2.03837,2.03845,1729179.0
2008-07-01 21:50:00,2.03863,2.03868,2.0386,2.0386,7822168.0
2008-07-01 21:51:00,2.03862,2.03866,2.03846,2.03866,9660074.0
2008-07-01 21:52:00,2.03853,2.03876,2.03851,2.03855,4471987.0
2008-07-01 21:53:00,2.03853,2.0386,2.03841,2.03841,2662978.0
2008-07-01 21:54:00,2.03862,2.03905,2.03862,2.03905,2656972.0
2008-07-01 21:55:00,2.0391,2.0391,2.0389,2.039,1116887.0
2008-07-01 21:56:00,2.03889,2.03914,2.03889,2.03914,2519252.0
2008-07-01 21:57:00,2.03936,2.03994,2.03936,2.03994,9872486.0
2008-07-01 21:58:00,2.03977,2.03977,2.03926,2.03926,7780032.0
2008-07-01 21:59:00,2.03919,2.03919,2.03884,2.03884,6663388.0
2008-07-01 22:00:00,2.03869,2.0387,2.03844,2.03844,26426997.0
2008-07-01 22:01:00,2.03841,2.03856,2.03841,2.03848,4665245.0
2008-07-01 22:02:00,2.03838,2.03851,2.0383,2.03843,7471175.0
2008-07-01 22:03:00,2.03839,2.03851,2.03806,2.03806,9088558.0
2008-07-01 22:04:00,2.03797,2.03797,2.03756,2.03768,2358624.0
2008-07-01 22:05:00,2.03768,2.03768,2.03708,2.03708,5818625.0
2008-07-01 22:06:00,2.03698,2.03748,2.03698,2.03748,22580427.0
2008-07-01 22:07:00,2.03751,2.03777,2.03744,2.03777,12839497.0
2008-07-01 22:08:00,2.03783,2.03807,2.03781,2.03807,33878495.0
2008-07-01 22:09:00,2.0381,2.03837,2.0381,2.03837,5858155.0
2008-07-01 22:10:00,2.03847,2.03864,2.03847,2.03864,5336507.0
2008-07-01 22:11:00,2.03863,2.03864,2.03852,2.03859,5741004.0
2008-07-01 22:12:00,2.03862,2.0387,2.03856,2.0387,6856233.0
2008-07-01 22:13:00,2.03857,2.03858,2.03843,2.03858,2884508.0
2008-07-01 22:14:00,2.03862,2.0387,2.03855,2.03865,11319787.0
2008-07-01 22:15:00,2.03868,2.03874,2.03862,2.03874,10145832.0
2008-07-01 22:16:00,2.03866,2.0387,2.03859,2.03868,17734314.0
2008-07-01 22:17:00,2.03868,2.03886,2.0385,2.0385,11300456.0
2008-07-01 22:18:00,2.03845,2.03856,2.03835,2.03837,12185061.0
2008-07-01 22:19:00,2.03833,2.0384,2.03809,2.03833,7022363.0
2008-07-01 22:20:00,2.03826,2.03833,2.03819,2.03832,6081040.0
2008-07-01 22:21:00,2.03843,2.03882,2.03843,2.03882,5706162.0
2008-07-01 22:22:00,2.03904,2.03927,2.03873,2.03873,66067841.0
2008-07-01 22:23:00,2.03899,2.03899,2.03873,2.03873,20358270.0
2008-07-01 22:24:00,2.03875,2.03881,2.03868,2.0388,4422234.0
2008-07-01 22:25:00,2.03872,2.03874,2.03851,2.03874,10700008.0
2008-07-01 22:26:00,2.03883,2.03894,2.03875,2.03894,5532796.0
2008-07-01 22:27:00,2.03912,2.03956,2.03909,2.03956,6196328.0
2008-07-01 22:28:00,2.03961,2.03996,2.03939,2.03996,10021941.0
2008-07-01 22:29:00,2.04002,2.04019,2.03998,2.04008,5839420.0
2008-07-01 22:30:00,2.04013,2.04013,2.03994,2.03994,3274565.0
2008-07-01 22:31:00,2.0398,2.03994,2.03941,2.03972,5248496.0
2008-07-01 22:32:00,2.03969,2.03969,2.03949,2.03949,3004549.0
2008-07-01 22:33:00,2.03953,2.03953,2.03927,2.03927,18251195.0
2008-07-01 22:34:00,2.03922,2.03922,2.03896,2.03896,3644675.0
2008-07-01 22:35:00,2.03909,2.03909,2.03864,2.03864,2837379.0
2008-07-01 22:36:00,2.03879,2.03888,2.03879,2.03888,10294256.0
2008-07-01 22:37:00,2.03899,2.0391,2.03897,2.03897,2122969.0
2008-07-01 22:38:00,2.03917,2.03935,2.039,2.03911,19565721.0
2008-07-01 22:39:00,2.03885,2.0389,2.03885,2.0389,2936993.0
2008-07-01 22:40:00,2.03906,2.03935,2.03906,2.03928,8094332.0
2008-07-01 22:41:00,2.0391,2.0391,2.03875,2.0388,5815351.0
2008-07-01 22:42:00,2.03862,2.03872,2.0385,2.03872,12199614.0
2008-07-01 22:43:00,2.03856,2.03877,2.03828,2.03877,7234440.0
2008-07-01 22:44:00,2.03831,2.03871,2.03831,2.03847,5064216.0
2008-07-01 22:45:00,2.03844,2.03877,2.03844,2.03875,3505059.0
2008-07-01 22:46:00,2.03868,2.03868,2.03853,2.03853,10243847.0
2008-07-01 22:47:00,2.03856,2.03856,2.03832,2.03842,573652.0
2008-07-01 22:48:00,2.03854,2.03873,2.03854,2.03869,16712144.0
2008-07-01 22:49:00,2.0388,2.03885,2.03867,2.03885,4621908.0
2008-07-01 22:50:00,2.03874,2.03874,2.03846,2.03868,4868695.0
2008-07-01 22:51:00,2.03881,2.03881,2.03872,2.03873,14494249.0
2008-07-01 22:52:00,2.03838,2.03879,2.03838,2.03864,5609879.0
2008-07-01 22:53:00,2.03862,2.03869,2.03854,2.03857,17787943.0
2008-07-01 22:54:00,2.03856,2.03856,2.03825,2.03835,10601838.0
2008-07-01 22:55:00,2.03833,2.03834,2.0382,2.03823,27355816.0
2008-07-01 22:56:00,2.03821,2.03821,2.03798,2.03801,12828395.0
2008-07-01 22:57:00,2.03817,2.03817,2.03792,2.03792,17888368.0
2008-07-01 22:58:00,2.03815,2.03821,2.03806,2.03809,7344566.0
2008-07-01 22:59:00,2.03816,2.03824,2.03808,2.03808,5833783.0
2008-07-01 23:00:00,2.03809,2.03809,2.03793,2.03793,9300536.0
2008-07-01 23:01:00,2.03789,2.03789,2.03751,2.03778,4938768.0
2008-07-01 23:02:00,2.03781,2.03795,2.03778,2.03795,4229757.0
2008-07-01 23:03:00,2.03754,2.03809,2.03754,2.03802,4746237.0
2008-07-01 23:04:00,2.03789,2.03789,2.03761,2.03768,14733353.0
2008-07-01 23:05:00,2.03778,2.03805,2.03778,2.03798,1347990.0
2008-07-01 23:06:00,2.03809,2.03812,2.03797,2.03811,3473474.0
2008-07-01 23:07:00,2.03801,2.03801,2.03761,2.03761,3855071.0
2008-07-01 23:08:00,2.03763,2.03796,2.03763,2.03796,7157421.0
2008-07-01 23:09:00,2.03792,2.03792,2.03752,2.03752,5840894.0
2008-07-01 23:10:00,2.03754,2.03775,2.03754,2.03775,3312415.0
2008-07-01 23:11:00,2.03768,2.03769,2.03753,2.03753,6261622.0
2008-07-01 23:12:00,2.03766,2.03791,2.03765,2.03791,4357360.0
2008-07-01 23:13:00,2.03793,2.03807,2.03786,2.03807,2821917.0
2008-07-01 23:14:00,2.03809,2.03826,2.03797,2.03826,8070778.0
2008-07-01 23:15:00,2.03825,2.03825,2.038,2.03811,7805075.0
2008-07-01 23:16:00,2.03801,2.0383,2.03801,2.0383,9307130.0
2008-07-01 23:17:00,2.03824,2.03824,2.03803,2.03803,2575872.0
2008-07-01 23:18:00,2.03783,2.03831,2.03783,2.03822,10516531.0
2008-07-01 23:19:00,2.03824,2.03829,2.03802,2.03818,7220081.0
2008-07-01 23:20:00,2.03806,2.03811,2.03794,2.03806,9328407.0
2008-07-01 23:21:00,2.03825,2.0383,2.03812,2.03816,7021779.0
2008-07-01 23:22:00,2.038,2.038,2.03778,2.03793,9936419.0
2008-07-01 23:23:00,2.03811,2.03823,2.03811,2.03823,18535747.0
2008-07-01 23:24:00,2.03807,2.03846,2.03807,2.03827,2836383.0
2008-07-01 23:25:00,2.03824,2.03824,2.03806,2.03811,9733221.0
2008-07-01 23:26:00,2.03832,2.03879,2.03832,2.03879,3693208.0
2008-07-01 23:27:00,2.03868,2.03889,2.03853,2.03853,9848245.0
2008-07-01 23:28:00,2.03852,2.03892,2.03836,2.03888,17602656.0
2008-07-01 23:29:00,2.03894,2.03894,2.03878,2.03878,4208359.0
2008-07-01 23:30:00,2.0387,2.0387,2.03858,2.03861,7327918.0
2008-07-01 23:31:00,2.03848,2.0385,2.03841,2.03841,4498740.0
2008-07-01 23:32:00,2.03855,2.03893,2.03855,2.03884,5859678.0
2008-07-01 23:33:00,2.03865,2.03865,2.03829,2.0384,8758596.0
2008-07-01 23:34:00,2.03835,2.03843,2.03824,2.03824,5627778.0
2008-07-01 23:35:00,2.0381,2.0381,2.03797,2.0381,6394507.0
2008-07-01 23:36:00,2.03809,2.03809,2.03793,2.03799,5281693.0
2008-07-01 23:37:00,2.03798,2.03801,2.03789,2.03795,3627997.0
2008-07-01 23:38:00,2.03792,2.03798,2.03777,2.03792,17494054.0
2008-07-01 23:39:00,2.03791,2.03791,2.03774,2.03779,631624.0
2008-07-01 23:40:00,2.03797,2.03813,2.03784,2.03805,7764133.0
2008-07-01 23:42:00,2.03796,2.03868,2.0379,2.03868,7602566.0
2008-07-01 23:43:00,2.03868,2.03868,2.03824,2.03824,2698553.0
2008-07-01 23:44:00,2.03829,2.03851,2.03829,2.03851,7892651.0
2008-07-01 23:45:00,2.03851,2.03856,2.03839,2.03856,4284459.0
2008-07-01 23:46:00,2.03852,2.03852,2.03823,2.03823,4198196.0
2008-07-01 23:47:00,2.03824,2.03829,2.03813,2.03829,6921488.0
2008-07-01 23:48:00,2.03848,2.03864,2.03842,2.03851,17979349.0
2008-07-01 23:49:00,2.03843,2.03843,2.038,2.038,3631360.0
2008-07-01 23:50:00,2.03782,2.03782,2.03754,2.03765,6075136.0
2008-07-01 23:51:00,2.03775,2.03779,2.03773,2.03773,3200768.0
2008-07-01 23:52:00,2.03781,2.038,2.03777,2.038,6004048.0
2008-07-01 23:53:00,2.03784,2.03825,2.03784,2.03803,4057792.0
2008-07-01 23:54:00,2.03795,2.03795,2.03777,2.03777,4334645.0
2008-07-01 23:55:00,2.03774,2.03774,2.03741,2.03741,5062738.0
2008-07-01 23:56:00,2.0375,2.0375,2.03726,2.03726,2222861.0
2008-07-01 23:57:00,2.03729,2.03729,2.03708,2.03708,5574021.0
2008-07-01 23:58:00,2.03719,2.03719,2.03685,2.03685,8351599.0
2008-07-01 23:59:00,2.03665,2.03707,2.03665,2.03678,4808729.0
2008-07-02 00:00:00,2.03682,2.03758,2.03682,2.03758,2310244.0
2008-07-02 00:01:00,2.03757,2.03765,2.03735,2.03765,12458169.0
2008-07-02 00:02:00,2.03761,2.03765,2.0375,2.03759,8894043.0
2008-07-02 00:03:00,2.0374,2.0374,2.03706,2.03706,10010862.0
2008-07-02 00:04:00,2.03713,2.03746,2.03713,2.03746,5351719.0
2008-07-02 00:06:00,2.03754,2.03754,2.03704,2.03717,6295181.0
2008-07-02 00:07:00,2.03699,2.03716,2.03694,2.03716,741379.0
2008-07-02 00:08:00,2.03723,2.03745,2.03719,2.03726,14605460.0
2008-07-02 00:09:00,2.03729,2.03741,2.03727,2.03741,5194386.0
2008-07-02 00:10:00,2.0374,2.0374,2.03716,2.03716,13961164.0
2008-07-02 00:11:00,2.03722,2.03733,2.03722,2.03733,2121801.0
2008-07-02 00:12:00,2.03736,2.03745,2.03732,2.03738,11182648.0
2008-07-02 00:13:00,2.03745,2.03764,2.03745,2.03764,5211167.0
2008-07-02 00:14:00,2.03754,2.03771,2.03754,2.03768,10970762.0
2008-07-02 00:15:00,2.03783,2.03791,2.03783,2.03791,2831186.0
2008-07-02 00:16:00,2.03805,2.03834,2.03782,2.03834,10858041.0
2008-07-02 00:17:00,2.03832,2.03853,2.03826,2.03853,7677037.0
2008-07-02 00:18:00,2.03852,2.03852,2.03822,2.03822,14669949.0
2008-07-02 00:20:00,2.03811,2.03882,2.03811,2.03882,1820439.0
2008-07-02 00:21:00,2.03886,2.03886,2.03813,2.03813,9591660.0
2008-07-02 00:22:00,2.0381,2.0381,2.03748,2.03748,4280496.0
2008-07-02 00:23:00,2.03745,2.03753,2.03739,2.03748,4240313.0
2008-07-02 00:24:00,2.03767,2.03803,2.03767,2.03797,19296472.0
2008-07-02 00:25:00,2.03815,2.03815,2.03795,2.03796,8010633.0
2008-07-02 00:26:00,2.03796,2.03816,2.03796,2.03816,4087229.0
2008-07-02 00:28:00,2.03816,2.03881,2.03816,2.0388,8150240.0
2008-07-02 00:29:00,2.03817,2.03861,2.03817,2.03837,2141695.0
2008-07-02 00:30:00,2.03825,2.03827,2.03816,2.03822,3259019.0
2008-07-02 00:31:00,2.03818,2.03837,2.03808,2.03837,17232034.0
2008-07-02 00:32:00,2.03846,2.03846,2.0383,2.0383,3936031.0
2008-07-02 00:33:00,2.03836,2.03841,2.03822,2.03833,2919225.0
2008-07-02 00:34:00,2.03826,2.03845,2.03822,2.03845,3065828.0
2008-07-02 00:35:00,2.03843,2.03889,2.03843,2.03873,5072211.0
2008-07-02 00:36:00,2.0387,2.0387,2.03805,2.0385,9442401.0
2008-07-02 00:37:00,2.0384,2.03851,2.03827,2.03845,11438863.0
2008-07-02 00:38:00,2.03844,2.03854,2.03844,2.03854,8069054.0
2008-07-02 00:39:00,2.03842,2.03861,2.03842,2.03857,1745282.0
2008-07-02 00:40:00,2.03865,2.0388,2.03862,2.03864,8738532.0
2008-07-02 00:41:00,2.03843,2.03843,2.03786,2.03786,11633459.0
2008-07-02 00:42:00,2.03781,2.0379,2.03781,2.03784,7157244.0
2008-07-02 00:43:00,2.03774,2.03774,2.03737,2.03737,10488085.0
2008-07-02 00:44:00,2.03732,2.03742,2.03728,2.03728,4410050.0
2008-07-02 00:45:00,2.03725,2.03731,2.0372,2.0372,949102.0
2008-07-02 00:46:00,2.03707,2.03707,2.03677,2.03693,8414308.0
2008-07-02 00:47:00,2.03694,2.03717,2.03687,2.03705,8577633.0
2008-07-02 00:48:00,2.03726,2.03736,2.0372,2.03736,8295921.0
2008-07-02 00:49:00,2.03738,2.03759,2.03738,2.03759,5305908.0
2008-07-02 00:50:00,2.03757,2.0378,2.03757,2.0378,4674858.0
2008-07-02 00:51:00,2.03784,2.03799,2.03782,2.03799,5865281.0
2008-07-02 00:52:00,2.03792,2.03829,2.03792,2.03829,6981884.0
2008-07-02 00:53:00,2.03837,2.03857,2.03835,2.03854,11868697.0
2008-07-02 00:54:00,2.03858,2.03879,2.03852,2.03879,1999305.0
2008-07-02 00:55:00,2.03877,2.03903,2.03876,2.03903,5139255.0
2008-07-02 00:56:00,2.03924,2.03924,2.03896,2.03902,8358117.0
2008-07-02 00:57:00,2.0389,2.03903,2.03879,2.03903,3738622.0
2008-07-02 00:58:00,2.039,2.039,2.03869,2.03869,23565342.0
2008-07-02 00:59:00,2.03874,2.0388,2.03862,2.03873,39746270.0
2008-07-02 01:00:00,2.03863,2.03863,2.0384,2.0384,7402632.0
2008-07-02 01:01:00,2.03829,2.0384,2.03821,2.03822,2357699.0
2008-07-02 01:02:00,2.03825,2.03825,2.03776,2.03776,10175661.0
2008-07-02 01:03:00,2.03789,2.03795,2.03783,2.03783,6429014.0
2008-07-02 01:04:00,2.03773,2.03784,2.03769,2.03784,2381884.0
2008-07-02 01:05:00,2.03788,2.0381,2.03788,2.0381,8505959.0
2008-07-02 01:06:00,2.03823,2.03823,2.03796,2.03809,10614304.0
2008-07-02 01:07:00,2.03793,2.03806,2.03793,2.03806,761136.0
2008-07-02 01:08:00,2.03817,2.03817,2.03804,2.03805,27305928.0
2008-07-02 01:09:00,2.0379,2.0379,2.03768,2.03781,12005295.0
2008-07-02 01:10:00,2.03797,2.03807,2.03786,2.03807,12239987.0
2008-07-02 01:11:00,2.03794,2.03819,2.03794,2.03805,5192345.0
2008-07-02 01:12:00,2.03806,2.03806,2.03783,2.03787,6046370.0
2008-07-02 01:13:00,2.03808,2.0381,2.03792,2.03792,2136603.0
2008-07-02 01:14:00,2.03795,2.03797,2.03768,2.03768,8194065.0
2008-07-02 01:15:00,2.03771,2.03773,2.03762,2.03762,17422199.0
2008-07-02 01:16:00,2.03768,2.03785,2.03749,2.0377,12086690.0
2008-07-02 01:17:00,2.03772,2.03772,2.03756,2.03757,2342919.0
2008-07-02 01:18:00,2.03764,2.03783,2.03764,2.03783,11962773.0
2008-07-02 01:20:00,2.03778,2.03791,2.03777,2.03791,4759094.0
2008-07-02 01:21:00,2.03791,2.03794,2.03788,2.03791,3834421.0
2008-07-02 01:22:00,2.0377,2.03792,2.03766,2.03792,6763053.0
2008-07-02 01:23:00,2.0379,2.0379,2.03771,2.03785,4464924.0
2008-07-02 01:24:00,2.03778,2.03781,2.03774,2.03779,16863626.0
2008-07-02 01:25:00,2.03771,2.03774,2.0375,2.03774,7960841.0
2008-07-02 01:26:00,2.0377,2.03785,2.03765,2.03785,7874254.0
2008-07-02 01:27:00,2.03786,2.03786,2.03763,2.03769,1076722.0
2008-07-02 01:28:00,2.03783,2.03801,2.03774,2.038,5671484.0
2008-07-02 01:29:00,2.038,2.038,2.03764,2.03764,11757323.0
2008-07-02 01:30:00,2.03806,2.03806,2.0378,2.03789,2104130.0
2008-07-02 01:31:00,2.03789,2.03793,2.03764,2.03764,4691295.0
2008-07-02 01:32:00,2.03758,2.03765,2.03747,2.03765,9730622.0
2008-07-02 01:33:00,2.03766,2.03782,2.03766,2.03775,4956205.0
2008-07-02 01:34:00,2.03775,2.03775,2.03752,2.03755,7818779.0
2008-07-02 01:35:00,2.03748,2.03748,2.03737,2.03737,4750928.0
2008-07-02 01:36:00,2.03743,2.03743,2.0373,2.03737,3570995.0
2008-07-02 01:37:00,2.03742,2.03742,2.03724,2.03724,10705466.0
2008-07-02 01:38:00,2.03724,2.03746,2.03724,2.03733,6932831.0
2008-07-02 01:39:00,2.0373,2.0373,2.03707,2.03707,1707981.0
2008-07-02 01:40:00,2.0371,2.0371,2.03702,2.03702,572297.0
2008-07-02 01:41:00,2.03691,2.03696,2.03669,2.03673,3994731.0
2008-07-02 01:42:00,2.03687,2.03703,2.0366,2.03703,2604837.0
2008-07-02 01:43:00,2.03692,2.03698,2.03684,2.03688,1725497.0
2008-07-02 01:44:00,2.03684,2.03685,2.0366,2.03662,3591197.0
2008-07-02 01:45:00,2.03667,2.03676,2.03667,2.03676,11100540.0
2008-07-02 01:46:00,2.03684,2.03684,2.03667,2.03667,2237608.0
2008-07-02 01:47:00,2.03669,2.03704,2.03669,2.03704,7752569.0
2008-07-02 01:48:00,2.03702,2.0375,2.03697,2.0375,3969795.0
2008-07-02 01:49:00,2.03766,2.03771,2.03754,2.03754,11569951.0
2008-07-02 01:50:00,2.03763,2.03775,2.03763,2.03775,634388.0
2008-07-02 01:51:00,2.03752,2.03797,2.03752,2.03796,3950735.0
2008-07-02 01:52:00,2.03791,2.03799,2.03786,2.03788,3924145.0
2008-07-02 01:53:00,2.03791,2.03791,2.03751,2.03785,4395466.0
2008-07-02 01:54:00,2.03793,2.03793,2.03653,2.03774,2330731.0
2008-07-02 01:55:00,2.0376,2.03766,2.03745,2.03766,6356115.0
2008-07-02 01:56:00,2.03766,2.03786,2.03765,2.03786,4026384.0
2008-07-02 01:57:00,2.0378,2.03781,2.03768,2.03768,9222644.0
2008-07-02 01:58:00,2.03759,2.03762,2.03753,2.03762,8900677.0
2008-07-02 01:59:00,2.03763,2.03763,2.03738,2.03743,11943247.0
2008-07-02 02:00:00,2.03746,2.03779,2.03739,2.03779,13194042.0
2008-07-02 02:01:00,2.03796,2.03822,2.03796,2.03822,9728580.0
2008-07-02 02:02:00,2.03833,2.0386,2.03833,2.0386,8778455.0
2008-07-02 02:03:00,2.03866,2.03866,2.03832,2.03836,3704126.0
2008-07-02 02:04:00,2.03852,2.03877,2.03852,2.03876,6629931.0
2008-07-02 02:05:00,2.03878,2.03878,2.03685,2.03828,2258461.0
2008-07-02 02:06:00,2.03823,2.03827,2.038,2.03804,4402511.0
2008-07-02 02:07:00,2.03779,2.03803,2.03779,2.0379,3627421.0
2008-07-02 02:08:00,2.03787,2.03795,2.03776,2.03776,4370767.0
2008-07-02 02:09:00,2.0381,2.03814,2.03794,2.03813,681992.0
2008-07-02 02:10:00,2.03803,2.03806,2.03793,2.03793,11242789.0
2008-07-02 02:11:00,2.03788,2.03808,2.03782,2.03808,4249862.0
2008-07-02 02:12:00,2.03809,2.03809,2.0378,2.0378,7877026.0
2008-07-02 02:13:00,2.03784,2.03808,2.03784,2.03808,2050593.0
2008-07-02 02:14:00,2.03816,2.03837,2.03816,2.03816,10425001.0
2008-07-02 02:15:00,2.03792,2.03803,2.03766,2.03803,3554586.0
2008-07-02 02:16:00,2.03822,2.03822,2.03773,2.03773,1572636.0
2008-07-02 02:17:00,2.03785,2.03803,2.03747,2.03803,2790699.0
2008-07-02 02:18:00,2.03805,2.03808,2.03785,2.03785,4180338.0
2008-07-02 02:20:00,2.03781,2.03782,2.03774,2.03777,1727503.0
2008-07-02 02:21:00,2.0378,2.03785,2.03778,2.03785,6533625.0
2008-07-02 02:22:00,2.03793,2.03817,2.03793,2.03797,9882274.0
2008-07-02 02:23:00,2.03787,2.03797,2.03783,2.0379,3390935.0
2008-07-02 02:24:00,2.03789,2.0383,2.03789,2.03804,5092644.0
2008-07-02 02:25:00,2.03793,2.03798,2.0378,2.03798,8303715.0
2008-07-02 02:26:00,2.03796,2.03806,2.03788,2.03797,4988630.0
2008-07-02 02:27:00,2.03792,2.03792,2.03778,2.03789,1699709.0
2008-07-02 02:28:00,2.03806,2.03831,2.03806,2.03816,4466200.0
2008-07-02 02:29:00,2.03802,2.03808,2.03797,2.03808,2037700.0
2008-07-02 02:30:00,2.0376,2.03798,2.0376,2.03796,10785545.0
2008-07-02 02:31:00,2.03795,2.03799,2.03771,2.03799,6030286.0
2008-07-02 02:32:00,2.03799,2.03804,2.03789,2.03804,1173284.0
2008-07-02 02:33:00,2.03816,2.0383,2.03813,2.03823,7939356.0
2008-07-02 02:34:00,2.03831,2.03831,2.03812,2.03816,8418828.0
2008-07-02 02:35:00,2.03827,2.03838,2.03817,2.0382,17276535.0
2008-07-02 02:36:00,2.03817,2.03817,2.03796,2.03796,4209809.0
2008-07-02 02:37:00,2.0378,2.0378,2.0373,2.0373,6332447.0
2008-07-02 02:38:00,2.03746,2.03746,2.03722,2.0374,3994604.0
2008-07-02 02:39:00,2.03745,2.03745,2.03719,2.03719,4718515.0
2008-07-02 02:40:00,2.03711,2.03711,2.03638,2.03638,3958844.0
2008-07-02 02:41:00,2.03641,2.03666,2.03641,2.03666,12583121.0
2008-07-02 02:42:00,2.03679,2.03692,2.03645,2.03652,2461567.0
2008-07-02 02:43:00,2.03639,2.03659,2.03615,2.03659,11262290.0
2008-07-02 02:44:00,2.03658,2.0367,2.03656,2.03666,17120872.0
2008-07-02 02:45:00,2.03659,2.03678,2.03659,2.03674,8055511.0
2008-07-02 02:46:00,2.03665,2.03679,2.03663,2.03671,2322142.0
2008-07-02 02:47:00,2.03656,2.03673,2.03656,2.03667,6145936.0
2008-07-02 02:48:00,2.0366,2.03675,2.03651,2.03651,5550342.0
2008-07-02 02:49:00,2.03662,2.03683,2.03644,2.03683,11236564.0
2008-07-02 02:50:00,2.03691,2.03691,2.03674,2.0368,12671833.0
2008-07-02 02:51:00,2.03671,2.03671,2.03649,2.0366,27934452.0
2008-07-02 02:52:00,2.03655,2.03655,2.03628,2.03628,741559.0
2008-07-02 02:53:00,2.03639,2.03647,2.03626,2.03647,10509215.0
2008-07-02 02:54:00,2.03644,2.03648,2.03639,2.03648,8724956.0
2008-07-02 02:55:00,2.03642,2.03642,2.03615,2.03615,2239454.0
2008-07-02 02:56:00,2.03624,2.03648,2.03624,2.03648,5973255.0
2008-07-02 02:57:00,2.03641,2.03647,2.03626,2.03626,9348333.0
2008-07-02 02:58:00,2.03627,2.03638,2.0362,2.0362,2446256.0
2008-07-02 02:59:00,2.03624,2.03624,2.03605,2.03605,7087249.0
2008-07-02 03:00:00,2.03616,2.03661,2.03616,2.03661,38342921.0
2008-07-02 03:01:00,2.0366,2.03669,2.0366,2.03664,22921255.0
2008-07-02 03:02:00,2.0367,2.0368,2.03652,2.03655,3589997.0
2008-07-02 03:03:00,2.03668,2.03678,2.0366,2.0367,8787843.0
2008-07-02 03:04:00,2.03667,2.03667,2.03635,2.03656,5289647.0
2008-07-02 03:05:00,2.03663,2.03678,2.03654,2.03678,1818543.0
2008-07-02 03:06:00,2.03678,2.03682,2.03671,2.03673,12430561.0
2008-07-02 03:07:00,2.03668,2.03685,2.03663,2.03663,6954067.0
2008-07-02 03:08:00,2.03674,2.03702,2.03674,2.03702,5397828.0
2008-07-02 03:09:00,2.03707,2.03714,2.03689,2.03709,4984388.0
2008-07-02 03:10:00,2.03721,2.03727,2.03717,2.03717,5428038.0
2008-07-02 03:11:00,2.03708,2.03719,2.03693,2.03719,8034791.0
2008-07-02 03:12:00,2.03704,2.0372,2.03704,2.03716,8302006.0
2008-07-02 03:13:00,2.03717,2.03736,2.03704,2.03719,8924808.0
2008-07-02 03:14:00,2.0372,2.03745,2.0372,2.03745,982610.0
2008-07-02 03:15:00,2.03747,2.03747,2.03719,2.03719,4431320.0
2008-07-02 03:16:00,2.0372,2.03735,2.0372,2.03726,9743671.0
2008-07-02 03:17:00,2.0373,2.03755,2.0373,2.03755,6920559.0
2008-07-02 03:18:00,2.03763,2.03763,2.03731,2.03731,11164547.0
2008-07-02 03:19:00,2.03738,2.03741,2.03725,2.03732,9395264.0
2008-07-02 03:20:00,2.03729,2.03729,2.03709,2.03709,1926787.0
2008-07-02 03:21:00,2.03722,2.03732,2.03711,2.03732,7617346.0
2008-07-02 03:22:00,2.03729,2.03729,2.037,2.03711,12244553.0
2008-07-02 03:23:00,2.03708,2.03741,2.03664,2.03741,9707414.0
2008-07-02 03:24:00,2.03759,2.03766,2.03731,2.03731,5243156.0
2008-07-02 03:25:00,2.0373,2.03744,2.0373,2.03744,2828517.0
2008-07-02 03:26:00,2.03745,2.03754,2.03736,2.03752,2671814.0
2008-07-02 03:27:00,2.0375,2.03753,2.03748,2.03753,3780284.0
2008-07-02 03:28:00,2.03751,2.03764,2.03751,2.03754,18083781.0
2008-07-02 03:29:00,2.03755,2.03759,2.03734,2.03734,3024331.0
2008-07-02 03:30:00,2.03722,2.03722,2.03628,2.03628,2190992.0
2008-07-02 03:31:00,2.03675,2.03675,2.03646,2.0365,7456080.0
2008-07-02 03:32:00,2.03657,2.03685,2.03657,2.03685,14107639.0
2008-07-02 03:33:00,2.03674,2.03681,2.03664,2.03681,4401971.0
2008-07-02 03:34:00,2.0368,2.0368,2.03652,2.03659,7867445.0
2008-07-02 03:35:00,2.03641,2.03665,2.03641,2.03665,19700329.0
2008-07-02 03:36:00,2.03669,2.03669,2.03636,2.03661,4472433.0
2008-07-02 03:37:00,2.0366,2.0366,2.03643,2.03659,4084053.0
2008-07-02 03:38:00,2.03665,2.03693,2.03665,2.03688,10237656.0
2008-07-02 03:39:00,2.03679,2.03679,2.03651,2.03651,1827750.0
2008-07-02 03:40:00,2.03647,2.03679,2.03614,2.03679,3192944.0
2008-07-02 03:41:00,2.03679,2.03679,2.03644,2.03644,14256510.0
2008-07-02 03:42:00,2.03633,2.03634,2.03618,2.03625,7246066.0
2008-07-02 03:43:00,2.0363,2.03649,2.03598,2.03649,11214669.0
2008-07-02 03:44:00,2.03668,2.03676,2.03636,2.03636,2936916.0
2008-07-02 03:45:00,2.03622,2.03629,2.03609,2.03617,11813030.0
2008-07-02 03:46:00,2.03627,2.03631,2.03616,2.03616,4810456.0
2008-07-02 03:47:00,2.03612,2.03619,2.03607,2.03609,10300891.0
2008-07-02 03:48:00,2.0362,2.03634,2.03599,2.03599,2008900.0
2008-07-02 03:49:00,2.036,2.03627,2.036,2.03627,15259770.0
2008-07-02 03:50:00,2.03625,2.03625,2.03598,2.03602,5061275.0
2008-07-02 03:51:00,2.03604,2.03612,2.03588,2.03612,13506065.0
2008-07-02 03:52:00,2.0362,2.03621,2.03597,2.03597,740859.0
2008-07-02 03:53:00,2.03588,2.03591,2.03544,2.03591,6528915.0
2008-07-02 03:54:00,2.03586,2.03588,2.03571,2.03573,5159156.0
2008-07-02 03:55:00,2.0357,2.03588,2.03568,2.03588,5870687.0
2008-07-02 03:56:00,2.03589,2.03595,2.03586,2.03595,10203711.0
2008-07-02 03:57:00,2.03595,2.03595,2.03582,2.03584,8346509.0
2008-07-02 03:58:00,2.03587,2.03587,2.03568,2.03568,11486419.0
2008-07-02 03:59:00,2.03572,2.03582,2.03572,2.0358,2105581.0
2008-07-02 04:00:00,2.03587,2.03598,2.03581,2.03581,4554583.0
2008-07-02 04:01:00,2.03603,2.03617,2.03593,2.03617,8381773.0
2008-07-02 04:02:00,2.03627,2.03643,2.03627,2.03631,5961521.0
2008-07-02 04:03:00,2.03624,2.03628,2.03619,2.03619,2461367.0
2008-07-02 04:04:00,2.03605,2.0362,2.03605,2.03606,5284143.0
2008-07-02 04:05:00,2.03604,2.03632,2.03589,2.03609,4362566.0
2008-07-02 04:06:00,2.0358,2.03584,2.03551,2.03551,3915655.0
2008-07-02 04:07:00,2.03579,2.03586,2.03567,2.03586,6313406.0
2008-07-02 04:08:00,2.03587,2.03599,2.03587,2.0359,3068221.0
2008-07-02 04:09:00,2.03568,2.03572,2.03554,2.03558,6402294.0
2008-07-02 04:10:00,2.03562,2.03564,2.03548,2.03548,3499769.0
2008-07-02 04:11:00,2.03543,2.03553,2.03528,2.03552,17727617.0
2008-07-02 04:12:00,2.0355,2.0356,2.0354,2.0354,7483500.0
2008-07-02 04:13:00,2.03517,2.03529,2.03506,2.03529,4494857.0
2008-07-02 04:14:00,2.03547,2.03559,2.0353,2.03559,4736825.0
2008-07-02 04:15:00,2.03558,2.03558,2.03536,2.03536,8056191.0
2008-07-02 04:16:00,2.03536,2.03547,2.03533,2.03535,2610324.0
2008-07-02 04:17:00,2.03518,2.03518,2.03462,2.03487,7975000.0
2008-07-02 04:18:00,2.03483,2.03492,2.03483,2.03484,2987273.0
2008-07-02 04:19:00,2.03482,2.03482,2.03431,2.03431,7675102.0
2008-07-02 04:20:00,2.03405,2.03406,2.03396,2.03406,674957.0
2008-07-02 04:21:00,2.03399,2.03413,2.03386,2.0339,16296277.0
2008-07-02 04:22:00,2.03391,2.0341,2.03384,2.0341,3382748.0
2008-07-02 04:23:00,2.03415,2.03476,2.0341,2.03476,5048938.0
2008-07-02 04:24:00,2.03486,2.03495,2.03484,2.03485,7055619.0
2008-07-02 04:25:00,2.03488,2.03494,2.03478,2.03478,5385433.0
2008-07-02 04:26:00,2.03477,2.03489,2.03462,2.03489,8416063.0
2008-07-02 04:27:00,2.03484,2.03484,2.03468,2.03468,6343704.0
2008-07-02 04:28:00,2.03457,2.0347,2.03457,2.03469,4896855.0
2008-07-02 04:29:00,2.03477,2.03496,2.03471,2.03496,7390739.0
2008-07-02 04:30:00,2.03518,2.03527,2.03508,2.03508,4142084.0
2008-07-02 04:31:00,2.03487,2.03496,2.03444,2.03482,17548254.0
2008-07-02 04:32:00,2.03478,2.0349,2.03467,2.03467,9665566.0
2008-07-02 04:33:00,2.03482,2.03483,2.03473,2.03483,3899082.0
2008-07-02 04:34:00,2.03473,2.03478,2.03471,2.03471,9509741.0
2008-07-02 04:35:00,2.03472,2.03492,2.03452,2.03452,2705697.0
2008-07-02 04:36:00,2.03463,2.03474,2.03452,2.03452,20145362.0
2008-07-02 04:37:00,2.0344,2.03463,2.0344,2.03454,10181801.0
2008-07-02 04:38:00,2.03447,2.03447,2.03423,2.03439,7223309.0
2008-07-02 04:39:00,2.0343,2.03474,2.0343,2.03464,8903698.0
2008-07-02 04:40:00,2.03472,2.03484,2.03463,2.03479,7703063.0
2008-07-02 04:41:00,2.03474,2.03481,2.03444,2.03444,11063045.0
2008-07-02 04:42:00,2.03482,2.03526,2.03482,2.03526,2814543.0
2008-07-02 04:43:00,2.03528,2.03528,2.03489,2.03489,9872845.0
2008-07-02 04:44:00,2.03487,2.03489,2.03473,2.03489,8370950.0
2008-07-02 04:45:00,2.03486,2.03486,2.03454,2.03478,8197012.0
2008-07-02 04:46:00,2.03487,2.03504,2.03487,2.03504,2758474.0
2008-07-02 04:47:00,2.03501,2.0352,2.03487,2.0352,4219386.0
2008-07-02 04:48:00,2.03526,2.03526,2.03492,2.03492,6051632.0
2008-07-02 04:49:00,2.03501,2.03501,2.03495,2.035,3393173.0
2008-07-02 04:50:00,2.03493,2.03493,2.03474,2.03474,5626524.0
2008-07-02 04:51:00,2.03466,2.03478,2.03464,2.03467,7294559.0
2008-07-02 04:52:00,2.03471,2.0349,2.03471,2.03489,3949867.0
2008-07-02 04:53:00,2.03481,2.03481,2.03462,2.03477,3570228.0
2008-07-02 04:54:00,2.03476,2.03487,2.03476,2.03487,1461869.0
2008-07-02 04:55:00,2.0349,2.0349,2.0348,2.0348,14813345.0
2008-07-02 04:56:00,2.03475,2.03483,2.03442,2.03442,5107323.0
2008-07-02 04:57:00,2.03488,2.0349,2.03478,2.0349,4289380.0
2008-07-02 04:58:00,2.03489,2.03489,2.03467,2.03472,4939262.0
2008-07-02 04:59:00,2.03478,2.03491,2.03473,2.03473,9765365.0
2008-07-02 05:00:00,2.03453,2.03468,2.03443,2.03446,5564994.0
2008-07-02 05:01:00,2.03454,2.03466,2.03454,2.03463,6844251.0
2008-07-02 05:02:00,2.03437,2.03463,2.03428,2.03463,16337901.0
2008-07-02 05:03:00,2.03452,2.03468,2.03446,2.03468,13742255.0
2008-07-02 05:04:00,2.03464,2.03464,2.03441,2.03445,27427124.0
2008-07-02 05:05:00,2.03442,2.03442,2.0342,2.0343,9920312.0
2008-07-02 05:06:00,2.03417,2.03422,2.03406,2.03411,17613569.0
2008-07-02 05:07:00,2.03407,2.03412,2.03369,2.03369,5454427.0
2008-07-02 05:08:00,2.03407,2.03413,2.03406,2.03407,13549827.0
2008-07-02 05:09:00,2.03403,2.03421,2.03403,2.03412,4764356.0
2008-07-02 05:10:00,2.03409,2.03421,2.03379,2.03421,4248467.0
2008-07-02 05:11:00,2.03404,2.03404,2.03397,2.03399,15602787.0
2008-07-02 05:12:00,2.03397,2.03406,2.03383,2.03392,556080.0
2008-07-02 05:13:00,2.03381,2.03386,2.0337,2.03374,9949347.0
2008-07-02 05:14:00,2.03373,2.03377,2.03356,2.03356,3213881.0
2008-07-02 05:15:00,2.03359,2.03359,2.0328,2.0328,4679559.0
2008-07-02 05:16:00,2.03328,2.03328,2.03278,2.03295,7438247.0
2008-07-02 05:17:00,2.03302,2.03351,2.03302,2.03344,13120687.0
2008-07-02 05:18:00,2.03348,2.03348,2.03309,2.03309,6350714.0
2008-07-02 05:19:00,2.03308,2.03311,2.03286,2.03297,8409696.0
2008-07-02 05:20:00,2.03296,2.03302,2.03296,2.03298,2847855.0
2008-07-02 05:21:00,2.0331,2.0331,2.03289,2.03289,18330260.0
2008-07-02 05:22:00,2.03274,2.03274,2.03261,2.0327,2264019.0
2008-07-02 05:23:00,2.0327,2.03288,2.0327,2.03288,10906089.0
2008-07-02 05:24:00,2.03286,2.03287,2.03276,2.03287,3015921.0
2008-07-02 05:25:00,2.03267,2.03303,2.03267,2.03303,3400836.0
2008-07-02 05:26:00,2.03322,2.03379,2.03322,2.03379,18111734.0
2008-07-02 05:27:00,2.03376,2.03377,2.03365,2.0337,3057443.0
2008-07-02 05:28:00,2.03375,2.03403,2.03342,2.03396,4805876.0
2008-07-02 05:29:00,2.03414,2.03415,2.03411,2.03411,3356808.0
2008-07-02 05:30:00,2.03407,2.03411,2.034,2.03405,6159075.0
2008-07-02 05:31:00,2.03401,2.03401,2.03357,2.0337,10716360.0
2008-07-02 05:32:00,2.03365,2.03365,2.03337,2.03355,6512169.0
2008-07-02 05:33:00,2.03355,2.03357,2.03342,2.03348,6002165.0
2008-07-02 05:34:00,2.03334,2.03334,2.03296,2.03319,10040357.0
2008-07-02 05:35:00,2.03313,2.03331,2.03311,2.03331,4843097.0
2008-07-02 05:36:00,2.03336,2.03342,2.03331,2.0334,18614126.0
2008-07-02 05:37:00,2.03312,2.0337,2.03312,2.03367,66661122.0
2008-07-02 05:38:00,2.03354,2.03358,2.03339,2.03339,5672693.0
2008-07-02 05:39:00,2.03331,2.03342,2.03319,2.03321,6353608.0
2008-07-02 05:40:00,2.03336,2.03341,2.03323,2.03341,6676521.0
2008-07-02 05:41:00,2.03331,2.03331,2.033,2.03317,12731232.0
2008-07-02 05:42:00,2.03334,2.03343,2.03331,2.0334,11068027.0
2008-07-02 05:43:00,2.03338,2.03341,2.03321,2.03321,17216109.0
2008-07-02 05:44:00,2.03324,2.03324,2.03306,2.03311,10424157.0
2008-07-02 05:45:00,2.03307,2.03307,2.03279,2.03279,11113085.0
2008-07-02 05:46:00,2.03276,2.03276,2.03258,2.03258,3000007.0
2008-07-02 05:47:00,2.0326,2.0326,2.03237,2.03237,6355424.0
2008-07-02 05:48:00,2.03231,2.03231,2.03208,2.03215,5504318.0
2008-07-02 05:49:00,2.03212,2.03212,2.03188,2.0319,5297305.0
2008-07-02 05:50:00,2.03182,2.03182,2.03149,2.03151,6298413.0
2008-07-02 05:51:00,2.03154,2.03154,2.03137,2.03137,30885671.0
2008-07-02 05:52:00,2.03125,2.03125,2.03096,2.03099,13149832.0
2008-07-02 05:53:00,2.03103,2.03136,2.03103,2.0312,21789469.0
2008-07-02 05:54:00,2.03114,2.03119,2.03097,2.03119,6417364.0
2008-07-02 05:55:00,2.03114,2.03129,2.031,2.03129,2160110.0
2008-07-02 05:56:00,2.0314,2.03143,2.03127,2.03137,9108596.0
2008-07-02 05:57:00,2.03143,2.03147,2.03127,2.03127,7610445.0
2008-07-02 05:58:00,2.03133,2.03151,2.03133,2.03142,5108679.0
2008-07-02 05:59:00,2.03144,2.03153,2.03144,2.03144,24821075.0
2008-07-02 06:00:00,2.03146,2.03154,2.03128,2.03154,6313015.0
2008-07-02 06:01:00,2.03134,2.03148,2.03115,2.03123,7416617.0
2008-07-02 06:02:00,2.03148,2.03165,2.03148,2.03152,10872783.0
2008-07-02 06:03:00,2.03138,2.03151,2.03119,2.03151,2555800.0
2008-07-02 06:04:00,2.03177,2.03188,2.03172,2.0318,1103642.0
2008-07-02 06:05:00,2.03173,2.03173,2.0315,2.0317,2790936.0
2008-07-02 06:06:00,2.0316,2.03177,2.0316,2.03166,2510112.0
2008-07-02 06:07:00,2.0318,2.0318,2.03175,2.03175,660863.0
2008-07-02 06:08:00,2.03181,2.03181,2.03119,2.03149,9035707.0
2008-07-02 06:09:00,2.03147,2.03148,2.03135,2.03135,7822950.0
2008-07-02 06:10:00,2.03121,2.03137,2.03121,2.03125,1886720.0
2008-07-02 06:11:00,2.0312,2.03121,2.03111,2.03111,9293556.0
2008-07-02 06:12:00,2.03103,2.03121,2.03103,2.03121,5038271.0
2008-07-02 06:13:00,2.03122,2.03122,2.03101,2.03109,13206513.0
2008-07-02 06:14:00,2.03111,2.03122,2.03111,2.03122,5563394.0
2008-07-02 06:15:00,2.03121,2.03123,2.03114,2.03123,17361893.0
2008-07-02 06:16:00,2.03121,2.03135,2.03114,2.03114,3556428.0
2008-07-02 06:17:00,2.03119,2.03119,2.03092,2.03092,846229.0
2008-07-02 06:18:00,2.03106,2.03112,2.02965,2.03109,10474509.0
2008-07-02 06:19:00,2.03104,2.03114,2.03097,2.03112,6056850.0
2008-07-02 06:20:00,2.03107,2.03118,2.03076,2.03103,12985703.0
2008-07-02 06:21:00,2.03103,2.03103,2.03076,2.03093,8368339.0
2008-07-02 06:22:00,2.03094,2.03094,2.0308,2.0309,3762519.0
2008-07-02 06:23:00,2.03095,2.03112,2.0309,2.03112,13090129.0
2008-07-02 06:24:00,2.03126,2.0313,2.03122,2.03122,3542064.0
2008-07-02 06:25:00,2.0311,2.0311,2.03082,2.03105,9915478.0
2008-07-02 06:26:00,2.03108,2.03123,2.03108,2.0311,2821262.0
2008-07-02 06:27:00,2.03123,2.03148,2.03123,2.03148,7842962.0
2008-07-02 06:28:00,2.03161,2.03184,2.03161,2.03184,6162315.0
2008-07-02 06:29:00,2.03189,2.03253,2.03187,2.03253,14613896.0
2008-07-02 06:30:00,2.03256,2.03268,2.03256,2.0326,1747755.0
2008-07-02 06:31:00,2.03264,2.03264,2.03242,2.03242,7441978.0
2008-07-02 06:32:00,2.03255,2.03256,2.03246,2.03246,3498099.0
2008-07-02 06:33:00,2.03241,2.03241,2.03227,2.03237,24723905.0
2008-07-02 06:34:00,2.03235,2.03256,2.03235,2.03254,12817123.0
2008-07-02 06:35:00,2.03251,2.03251,2.03219,2.03219,2298121.0
2008-07-02 06:36:00,2.03257,2.03257,2.03249,2.03252,7337267.0
2008-07-02 06:37:00,2.03255,2.03255,2.03236,2.03246,6296855.0
2008-07-02 06:38:00,2.03255,2.03283,2.03255,2.03283,6152534.0
2008-07-02 06:39:00,2.0328,2.0328,2.0327,2.0327,42777028.0
2008-07-02 06:40:00,2.03265,2.03273,2.03265,2.03266,5171543.0
2008-07-02 06:41:00,2.03253,2.03276,2.03253,2.03274,6708709.0
2008-07-02 06:42:00,2.0328,2.0328,2.03269,2.03269,10004759.0
2008-07-02 06:43:00,2.03267,2.03267,2.03258,2.03265,3994841.0
2008-07-02 06:44:00,2.03281,2.03292,2.03267,2.03276,6397506.0
2008-07-02 06:45:00,2.03259,2.03259,2.03237,2.03243,2001262.0
2008-07-02 06:46:00,2.03241,2.03247,2.03226,2.03229,10356124.0
2008-07-02 06:47:00,2.03234,2.03242,2.03228,2.03235,1295351.0
2008-07-02 06:48:00,2.03236,2.03236,2.03226,2.03236,36232873.0
2008-07-02 06:49:00,2.03241,2.03244,2.03233,2.03235,18461319.0
2008-07-02 06:50:00,2.03243,2.03258,2.03236,2.03236,5246287.0
2008-07-02 06:52:00,2.0323,2.03242,2.0322,2.03242,7045227.0
2008-07-02 06:53:00,2.03245,2.03258,2.03236,2.03239,8471716.0
2008-07-02 06:54:00,2.03233,2.03233,2.03205,2.03205,8709051.0
2008-07-02 06:55:00,2.03204,2.03231,2.03204,2.03231,6091439.0
2008-07-02 06:56:00,2.03232,2.03234,2.03224,2.03233,5471423.0
2008-07-02 06:57:00,2.0324,2.03278,2.03236,2.03278,3545373.0
2008-07-02 06:58:00,2.03263,2.03263,2.03099,2.03226,16860677.0
2008-07-02 06:59:00,2.03228,2.03228,2.03189,2.03189,7517028.0
2008-07-02 07:00:00,2.03192,2.03193,2.03185,2.03192,4891949.0
2008-07-02 07:02:00,2.032,2.03208,2.03191,2.03208,30884778.0
2008-07-02 07:03:00,2.0321,2.03219,2.03207,2.03207,10708174.0
2008-07-02 07:04:00,2.03207,2.03246,2.03207,2.03246,8690564.0
2008-07-02 07:05:00,2.03255,2.03263,2.03251,2.03261,12823632.0
2008-07-02 07:06:00,2.03254,2.03254,2.0322,2.03225,14450641.0
2008-07-02 07:07:00,2.03216,2.03218,2.03199,2.03218,5519881.0
2008-07-02 07:08:00,2.03167,2.03226,2.03167,2.03226,5836843.0
2008-07-02 07:09:00,2.03231,2.0324,2.03229,2.03238,9122169.0
2008-07-02 07:10:00,2.0325,2.0325,2.03221,2.03233,2443438.0
2008-07-02 07:11:00,2.03236,2.03244,2.03229,2.03229,550213.0
2008-07-02 07:12:00,2.03223,2.03226,2.0319,2.03226,7929597.0
2008-07-02 07:13:00,2.03224,2.03224,2.03201,2.03201,30137754.0
2008-07-02 07:14:00,2.03207,2.03207,2.03193,2.03202,4370858.0
2008-07-02 07:15:00,2.03195,2.03195,2.03172,2.03175,1880761.0
2008-07-02 07:16:00,2.03185,2.03197,2.03144,2.03189,7687775.0
2008-07-02 07:17:00,2.03185,2.03193,2.03185,2.03186,4992894.0
2008-07-02 07:18:00,2.03186,2.03194,2.03161,2.03161,9180121.0
2008-07-02 07:19:00,2.03147,2.03147,2.03137,2.03137,2703549.0
2008-07-02 07:20:00,2.03142,2.03162,2.03142,2.03159,13397862.0
2008-07-02 07:21:00,2.03147,2.03149,2.03103,2.03149,10252422.0
2008-07-02 07:22:00,2.03152,2.03152,2.03115,2.03131,3793333.0
2008-07-02 07:23:00,2.03156,2.03175,2.03151,2.03151,2017836.0
2008-07-02 07:24:00,2.03145,2.03145,2.03109,2.03115,2046106.0
2008-07-02 07:25:00,2.03114,2.03116,2.03104,2.03105,8109024.0
2008-07-02 07:26:00,2.03111,2.03165,2.03111,2.03165,7081418.0
2008-07-02 07:27:00,2.03164,2.03164,2.03154,2.03164,5737034.0
2008-07-02 07:28:00,2.03152,2.03152,2.03118,2.03118,2664070.0
2008-07-02 07:29:00,2.03095,2.03114,2.03077,2.03104,7579360.0
2008-07-02 07:30:00,2.03091,2.03153,2.03091,2.03153,5900496.0
2008-07-02 07:31:00,2.03159,2.03177,2.03148,2.03148,4585026.0
2008-07-02 07:32:00,2.03131,2.03149,2.03131,2.03147,2375551.0
2008-07-02 07:33:00,2.03143,2.03143,2.03124,2.03124,3246505.0
2008-07-02 07:34:00,2.03128,2.03128,2.03091,2.03091,5725688.0
2008-07-02 07:35:00,2.03084,2.03084,2.03052,2.03058,8529922.0
2008-07-02 07:36:00,2.03062,2.03084,2.03058,2.03084,1985058.0
2008-07-02 07:37:00,2.03088,2.03116,2.03084,2.03116,6927632.0
2008-07-02 07:38:00,2.03121,2.03125,2.03116,2.03125,3680738.0
2008-07-02 07:39:00,2.03126,2.03126,2.03105,2.0311,1723329.0
2008-07-02 07:40:00,2.03108,2.03115,2.03098,2.03113,13712481.0
2008-07-02 07:41:00,2.03122,2.03147,2.03122,2.03147,4278526.0
2008-07-02 07:42:00,2.03156,2.032,2.03156,2.032,8579969.0
2008-07-02 07:43:00,2.03216,2.03236,2.03216,2.03236,4820714.0
2008-07-02 07:44:00,2.0324,2.03243,2.0323,2.03243,5402800.0
2008-07-02 07:45:00,2.03235,2.03242,2.03228,2.03234,10687897.0
2008-07-02 07:46:00,2.0324,2.03257,2.03233,2.03233,4893249.0
2008-07-02 07:47:00,2.03217,2.03217,2.03177,2.03192,8921813.0
2008-07-02 07:48:00,2.03195,2.03202,2.03184,2.03202,5788468.0
2008-07-02 07:49:00,2.03218,2.03231,2.03083,2.03083,9382801.0
2008-07-02 07:50:00,2.03226,2.03232,2.03203,2.03203,4796759.0
2008-07-02 07:51:00,2.03192,2.03192,2.0317,2.03172,6927885.0
2008-07-02 07:52:00,2.0317,2.03177,2.03157,2.03177,7899917.0
2008-07-02 07:53:00,2.03185,2.03197,2.0318,2.03189,5326410.0
2008-07-02 07:54:00,2.03198,2.03198,2.03184,2.03197,5151408.0
2008-07-02 07:55:00,2.03194,2.03194,2.03175,2.03175,3157591.0
2008-07-02 07:56:00,2.03167,2.03167,2.03131,2.03136,16389835.0
2008-07-02 07:57:00,2.03132,2.03169,2.03132,2.03169,2137035.0
2008-07-02 07:58:00,2.03173,2.03202,2.03173,2.03195,5130154.0
2008-07-02 07:59:00,2.03184,2.03184,2.03138,2.03155,2208724.0
2008-07-02 08:00:00,2.03146,2.03148,2.03123,2.03123,9197018.0
2008-07-02 08:01:00,2.03109,2.03109,2.03086,2.03086,17495210.0
2008-07-02 08:02:00,2.03075,2.03096,2.03075,2.03096,7293801.0
2008-07-02 08:03:00,2.03102,2.0312,2.03087,2.03105,2172152.0
2008-07-02 08:04:00,2.03087,2.03112,2.03072,2.03112,2785266.0
2008-07-02 08:05:00,2.03118,2.03118,2.03096,2.031,12237842.0
2008-07-02 08:06:00,2.03086,2.03086,2.03074,2.03077,3382704.0
2008-07-02 08:07:00,2.0308,2.03092,2.03066,2.03077,5270738.0
2008-07-02 08:08:00,2.03068,2.0312,2.03068,2.0312,11957880.0
2008-07-02 08:09:00,2.03135,2.03147,2.03135,2.03147,6931073.0
2008-07-02 08:10:00,2.03158,2.03185,2.03158,2.03174,25583724.0
2008-07-02 08:11:00,2.03146,2.03151,2.03142,2.03151,13174972.0
2008-07-02 08:12:00,2.03167,2.03178,2.03163,2.03163,7726362.0
2008-07-02 08:13:00,2.03176,2.03182,2.0317,2.03178,7199694.0
2008-07-02 08:14:00,2.03194,2.03232,2.03194,2.03232,2497791.0
2008-07-02 08:15:00,2.03249,2.03263,2.03244,2.03245,7178231.0
2008-07-02 08:16:00,2.03256,2.03272,2.03244,2.03244,13086837.0
2008-07-02 08:17:00,2.03231,2.03231,2.03198,2.03207,2595972.0
2008-07-02 08:18:00,2.03211,2.03264,2.03211,2.03264,1996146.0
2008-07-02 08:19:00,2.03258,2.03258,2.03231,2.03231,13522526.0
2008-07-02 08:20:00,2.03235,2.0328,2.03235,2.0328,11441011.0
2008-07-02 08:21:00,2.03274,2.03294,2.0327,2.0327,7356776.0
2008-07-02 08:22:00,2.03274,2.03286,2.03274,2.03286,2477537.0
2008-07-02 08:23:00,2.03288,2.033,2.03282,2.03282,13388366.0
2008-07-02 08:24:00,2.03298,2.03364,2.03298,2.03364,5143794.0
2008-07-02 08:25:00,2.03353,2.03353,2.03306,2.03306,7698156.0
2008-07-02 08:26:00,2.03301,2.03307,2.03295,2.03307,3949169.0
2008-07-02 08:27:00,2.03329,2.0334,2.03312,2.0334,5485290.0
2008-07-02 08:28:00,2.03334,2.03334,2.03306,2.03306,5136554.0
2008-07-02 08:29:00,2.03301,2.03301,2.03276,2.03285,1178371.0
2008-07-02 08:30:00,2.03287,2.03311,2.03287,2.03311,9241139.0
2008-07-02 08:31:00,2.03324,2.03393,2.03324,2.03393,6794211.0
2008-07-02 08:32:00,2.03397,2.03414,2.03391,2.03412,1976843.0
2008-07-02 08:33:00,2.03413,2.03413,2.03366,2.0338,6842633.0
2008-07-02 08:34:00,2.03369,2.03369,2.0333,2.0333,4714543.0
2008-07-02 08:35:00,2.03332,2.03332,2.03311,2.03313,11062789.0
2008-07-02 08:36:00,2.03305,2.03305,2.03278,2.03291,6061111.0
2008-07-02 08:37:00,2.03286,2.03299,2.03286,2.03288,10184592.0
2008-07-02 08:38:00,2.03283,2.03283,2.03173,2.03173,3697931.0
2008-07-02 08:39:00,2.03167,2.03167,2.03118,2.03148,8629608.0
2008-07-02 08:40:00,2.03152,2.03152,2.03139,2.03151,5100269.0
2008-07-02 08:41:00,2.03151,2.03151,2.03137,2.03143,20759232.0
2008-07-02 08:42:00,2.03129,2.03129,2.03073,2.03073,14072353.0
2008-07-02 08:43:00,2.0304,2.0304,2.02993,2.02993,2541533.0
2008-07-02 08:44:00,2.02958,2.02989,2.02958,2.02965,5474555.0
2008-07-02 08:45:00,2.02981,2.03034,2.02981,2.03034,3911665.0
2008-07-02 08:46:00,2.03035,2.03045,2.03035,2.03045,2584281.0
2008-07-02 08:47:00,2.03052,2.0306,2.03052,2.03056,3785879.0
2008-07-02 08:48:00,2.0304,2.0304,2.03001,2.03001,4310715.0
2008-07-02 08:49:00,2.02987,2.03017,2.02976,2.03017,7755451.0
2008-07-02 08:50:00,2.03032,2.03075,2.03032,2.03075,21662632.0
2008-07-02 08:51:00,2.03091,2.03101,2.03066,2.03066,6301453.0
2008-07-02 08:52:00,2.03078,2.03116,2.03078,2.03105,9718833.0
2008-07-02 08:53:00,2.03111,2.03126,2.03108,2.03126,3258565.0
2008-07-02 08:54:00,2.03122,2.03122,2.03103,2.03103,1814638.0
2008-07-02 08:55:00,2.03111,2.03154,2.03111,2.03154,3592666.0
2008-07-02 08:56:00,2.0316,2.03213,2.0316,2.03213,4107345.0
2008-07-02 08:57:00,2.03223,2.0324,2.03181,2.03183,12631979.0
2008-07-02 08:58:00,2.03215,2.03226,2.03209,2.03221,2487017.0
2008-07-02 08:59:00,2.03224,2.0325,2.03224,2.0325,8101105.0
2008-07-02 09:00:00,2.03251,2.03272,2.03235,2.03235,10619001.0
2008-07-02 09:01:00,2.03242,2.03242,2.03232,2.03235,2978645.0
2008-07-02 09:02:00,2.03227,2.03229,2.03199,2.03219,10620729.0
2008-07-02 09:03:00,2.03222,2.0325,2.03222,2.0325,3921862.0
2008-07-02 09:04:00,2.03244,2.03244,2.03221,2.0323,4825867.0
2008-07-02 09:05:00,2.03224,2.03236,2.03215,2.03215,3739366.0
2008-07-02 09:06:00,2.03205,2.03205,2.03109,2.03109,2031956.0
2008-07-02 09:07:00,2.03117,2.0314,2.03117,2.0314,30404889.0
2008-07-02 09:08:00,2.03139,2.03166,2.03139,2.03166,32784124.0
2008-07-02 09:09:00,2.03173,2.03189,2.03156,2.03167,10686599.0
2008-07-02 09:10:00,2.03173,2.0322,2.03173,2.03207,8714784.0
2008-07-02 09:11:00,2.03193,2.03193,2.03165,2.03174,4853268.0
2008-07-02 09:12:00,2.03207,2.03242,2.03207,2.03238,5045528.0
2008-07-02 09:13:00,2.03239,2.03239,2.03195,2.03195,4064521.0
2008-07-02 09:14:00,2.0318,2.0318,2.03161,2.03161,2476873.0
2008-07-02 09:15:00,2.03154,2.03154,2.03129,2.03129,7493444.0
2008-07-02 09:16:00,2.03143,2.03143,2.03128,2.03128,4091301.0
2008-07-02 09:17:00,2.0311,2.03122,2.03099,2.03099,3658920.0
2008-07-02 09:18:00,2.03098,2.03098,2.03039,2.03072,42601889.0
2008-07-02 09:19:00,2.03066,2.03066,2.03047,2.03047,3599401.0
2008-07-02 09:20:00,2.03044,2.03044,2.03022,2.03026,3332423.0
2008-07-02 09:21:00,2.03026,2.03026,2.02987,2.02992,14550586.0
2008-07-02 09:22:00,2.02996,2.02996,2.02957,2.02957,14763487.0
2008-07-02 09:23:00,2.02945,2.02945,2.02908,2.02908,1144537.0
2008-07-02 09:24:00,2.02888,2.02888,2.02877,2.02887,7590927.0
2008-07-02 09:25:00,2.0289,2.02905,2.02887,2.02905,6207716.0
2008-07-02 09:26:00,2.02918,2.02931,2.02913,2.02931,4013658.0
2008-07-02 09:27:00,2.02931,2.02954,2.02931,2.02952,2980898.0
2008-07-02 09:28:00,2.02949,2.02949,2.02807,2.02941,1422802.0
2008-07-02 09:29:00,2.02944,2.02944,2.029,2.029,5650344.0
2008-07-02 09:30:00,2.02893,2.02893,2.02876,2.0288,6935863.0
2008-07-02 09:31:00,2.02893,2.02928,2.02893,2.02895,10654697.0
2008-07-02 09:32:00,2.02888,2.02909,2.0286,2.02909,11332007.0
2008-07-02 09:33:00,2.02913,2.02914,2.02905,2.02909,1084117.0
2008-07-02 09:34:00,2.02904,2.02911,2.02894,2.02905,3721730.0
2008-07-02 09:35:00,2.029,2.02905,2.02898,2.02903,10435095.0
2008-07-02 09:36:00,2.02908,2.02925,2.02904,2.0291,16034613.0
2008-07-02 09:37:00,2.02909,2.0292,2.02902,2.02902,10373195.0
2008-07-02 09:38:00,2.02895,2.02895,2.02868,2.02887,4167471.0
2008-07-02 09:39:00,2.02894,2.02909,2.02894,2.02902,10205487.0
2008-07-02 09:40:00,2.02909,2.0293,2.02909,2.02915,3848649.0
2008-07-02 09:41:00,2.02908,2.02927,2.02898,2.02927,11975285.0
2008-07-02 09:42:00,2.02939,2.02957,2.02937,2.02937,2494814.0
2008-07-02 09:43:00,2.02942,2.02947,2.02931,2.02942,9601640.0
2008-07-02 09:44:00,2.02935,2.02935,2.02906,2.02912,12461181.0
2008-07-02 09:45:00,2.02908,2.02927,2.0289,2.02908,7079191.0
2008-07-02 09:46:00,2.02902,2.02902,2.0289,2.02894,2817830.0
2008-07-02 09:47:00,2.02907,2.02922,2.02897,2.02897,5952796.0
2008-07-02 09:48:00,2.02899,2.02925,2.02898,2.02898,7671110.0
2008-07-02 09:49:00,2.02891,2.02932,2.02891,2.02918,7550437.0
2008-07-02 09:50:00,2.02904,2.02904,2.02842,2.02842,23387965.0
2008-07-02 09:51:00,2.02831,2.02831,2.02803,2.02829,11914727.0
2008-07-02 09:52:00,2.02822,2.02826,2.02807,2.02824,9679905.0
2008-07-02 09:53:00,2.02836,2.0285,2.02813,2.02824,13698141.0
2008-07-02 09:54:00,2.02821,2.02821,2.02797,2.02797,7000628.0
2008-07-02 09:55:00,2.02769,2.02769,2.02747,2.02747,8170263.0
2008-07-02 09:56:00,2.02752,2.02752,2.02715,2.02715,2749758.0
2008-07-02 09:57:00,2.027,2.02715,2.02694,2.02709,6194861.0
2008-07-02 09:58:00,2.02709,2.02759,2.02709,2.02759,7931747.0
2008-07-02 09:59:00,2.02768,2.02816,2.02768,2.02805,12363994.0
2008-07-02 10:00:00,2.02825,2.02849,2.02825,2.02844,4205721.0
2008-07-02 10:01:00,2.02849,2.0287,2.02849,2.0287,5505161.0
2008-07-02 10:02:00,2.02879,2.029,2.02877,2.029,10656327.0
2008-07-02 10:03:00,2.02901,2.02937,2.02901,2.02937,4249012.0
2008-07-02 10:04:00,2.02947,2.02954,2.0294,2.0294,8591007.0
2008-07-02 10:05:00,2.02938,2.02946,2.02925,2.02925,12692411.0
2008-07-02 10:06:00,2.0292,2.02935,2.0292,2.02935,1890395.0
2008-07-02 10:07:00,2.02928,2.0294,2.02928,2.02935,12657712.0
2008-07-02 10:08:00,2.02917,2.02931,2.02917,2.02921,6245485.0
2008-07-02 10:09:00,2.02909,2.02909,2.02872,2.02872,5895002.0
2008-07-02 10:10:00,2.02859,2.02869,2.02858,2.02869,6157747.0
2008-07-02 10:11:00,2.02871,2.02883,2.0273,2.02883,3865383.0
2008-07-02 10:12:00,2.0289,2.02896,2.02863,2.02888,16465143.0
2008-07-02 10:13:00,2.02866,2.02866,2.02839,2.02839,2507807.0
2008-07-02 10:14:00,2.0284,2.0287,2.02837,2.0287,5037931.0
2008-07-02 10:15:00,2.02876,2.02876,2.02837,2.02837,14137854.0
2008-07-02 10:16:00,2.02832,2.02832,2.0279,2.02806,12655886.0
2008-07-02 10:17:00,2.02805,2.02806,2.02794,2.02794,13535820.0
2008-07-02 10:18:00,2.02798,2.02798,2.02779,2.02797,13760585.0
2008-07-02 10:19:00,2.02798,2.02798,2.02735,2.02756,3385785.0
2008-07-02 10:20:00,2.0275,2.0275,2.02732,2.02732,2579426.0
2008-07-02 10:21:00,2.02706,2.0272,2.02701,2.02719,6909705.0
2008-07-02 10:22:00,2.0271,2.02725,2.02708,2.02708,2618683.0
2008-07-02 10:23:00,2.02731,2.02749,2.02729,2.02738,4264526.0
2008-07-02 10:24:00,2.02755,2.02758,2.02744,2.02745,6200222.0
2008-07-02 10:25:00,2.02763,2.02783,2.02753,2.02783,3847501.0
2008-07-02 10:26:00,2.02789,2.02814,2.02777,2.02814,4015497.0
2008-07-02 10:27:00,2.0282,2.02821,2.028,2.0281,3270874.0
2008-07-02 10:28:00,2.02814,2.02823,2.02805,2.0282,4131204.0
2008-07-02 10:29:00,2.02822,2.02822,2.02802,2.02821,11977608.0
2008-07-02 10:30:00,2.02815,2.02815,2.02774,2.02774,13757125.0
2008-07-02 10:31:00,2.0277,2.0277,2.02707,2.02733,8168123.0
2008-07-02 10:32:00,2.02723,2.02723,2.02674,2.02674,2864641.0
2008-07-02 10:33:00,2.02669,2.02669,2.02648,2.02648,3118806.0
2008-07-02 10:34:00,2.02652,2.02652,2.02616,2.02625,7268519.0
2008-07-02 10:35:00,2.02617,2.02617,2.02596,2.02597,2598361.0
2008-07-02 10:36:00,2.02594,2.02594,2.02563,2.0259,16131578.0
2008-07-02 10:37:00,2.02598,2.026,2.02595,2.026,10543701.0
2008-07-02 10:38:00,2.02608,2.02663,2.02608,2.02663,3707496.0
2008-07-02 10:39:00,2.02671,2.02684,2.02671,2.02671,1562965.0
2008-07-02 10:40:00,2.02672,2.0268,2.02656,2.02656,6877518.0
2008-07-02 10:41:00,2.0266,2.02702,2.02657,2.02702,7654864.0
2008-07-02 10:42:00,2.02708,2.02725,2.02708,2.0271,5472429.0
2008-07-02 10:43:00,2.02705,2.02705,2.0268,2.02701,3468706.0
2008-07-02 10:44:00,2.02709,2.02709,2.02668,2.02668,5475723.0
2008-07-02 10:45:00,2.02658,2.02677,2.02638,2.02677,15594702.0
2008-07-02 10:46:00,2.02699,2.02728,2.02699,2.02725,6940348.0
2008-07-02 10:47:00,2.02749,2.02774,2.02749,2.02774,4936785.0
2008-07-02 10:48:00,2.02798,2.02827,2.02798,2.02813,1353608.0
2008-07-02 10:49:00,2.02799,2.02806,2.02778,2.02786,8982375.0
2008-07-02 10:50:00,2.0279,2.02809,2.02787,2.02787,7097345.0
2008-07-02 10:51:00,2.02778,2.02807,2.02765,2.02807,3557914.0
2008-07-02 10:52:00,2.02797,2.02828,2.02797,2.02828,9511574.0
2008-07-02 10:53:00,2.02828,2.02873,2.02823,2.02873,16460859.0
2008-07-02 10:54:00,2.02875,2.02907,2.0287,2.02907,11892557.0
2008-07-02 10:55:00,2.02908,2.02932,2.02885,2.02932,7320955.0
2008-07-02 10:56:00,2.02931,2.02946,2.02924,2.0294,4449448.0
2008-07-02 10:57:00,2.02956,2.02988,2.02956,2.02988,9651827.0
2008-07-02 10:58:00,2.02982,2.02982,2.02964,2.02966,1317871.0
2008-07-02 10:59:00,2.02958,2.02965,2.02948,2.02948,15512116.0
2008-07-02 11:00:00,2.02933,2.02935,2.02848,2.02848,2606587.0
2008-07-02 11:01:00,2.0285,2.02892,2.0285,2.02885,9082382.0
2008-07-02 11:02:00,2.02891,2.02919,2.02886,2.02907,2724821.0
2008-07-02 11:03:00,2.02896,2.02903,2.02887,2.02887,3999754.0
2008-07-02 11:04:00,2.02866,2.02874,2.0285,2.02867,16266815.0
2008-07-02 11:05:00,2.02868,2.02879,2.02851,2.02851,2000717.0
2008-07-02 11:06:00,2.02864,2.02894,2.02864,2.02871,2781097.0
2008-07-02 11:07:00,2.02869,2.02869,2.02836,2.02859,3717288.0
2008-07-02 11:08:00,2.02874,2.02894,2.0287,2.02872,5560225.0
2008-07-02 11:09:00,2.02866,2.02866,2.02822,2.02841,17018656.0
2008-07-02 11:10:00,2.02851,2.02876,2.02851,2.02873,2111481.0
2008-07-02 11:11:00,2.02904,2.02944,2.02904,2.02944,2193471.0
2008-07-02 11:12:00,2.02936,2.02936,2.02893,2.02893,4148834.0
2008-07-02 11:13:00,2.02889,2.02896,2.02881,2.02896,4872502.0
2008-07-02 11:14:00,2.02899,2.02899,2.02875,2.02875,16632300.0
2008-07-02 11:15:00,2.02874,2.02874,2.02856,2.02863,6348318.0
2008-07-02 11:16:00,2.02866,2.02866,2.02848,2.02848,8483799.0
2008-07-02 11:17:00,2.0285,2.02876,2.0285,2.02876,7689016.0
2008-07-02 11:18:00,2.02875,2.02875,2.02866,2.02866,3531280.0
2008-07-02 11:19:00,2.02868,2.02881,2.02868,2.02869,3030258.0
2008-07-02 11:20:00,2.02873,2.02881,2.02865,2.0287,26178831.0
2008-07-02 11:21:00,2.02877,2.02882,2.02867,2.02867,2996208.0
2008-07-02 11:22:00,2.02874,2.02882,2.02862,2.0288,30609293.0
2008-07-02 11:23:00,2.02891,2.02904,2.02891,2.02895,4109314.0
2008-07-02 11:24:00,2.0291,2.02927,2.0291,2.02927,8056837.0
2008-07-02 11:25:00,2.02961,2.02995,2.02961,2.02995,4110280.0
2008-07-02 11:26:00,2.02989,2.02989,2.02944,2.02944,22962832.0
2008-07-02 11:27:00,2.02945,2.02945,2.02919,2.02919,6344762.0
2008-07-02 11:28:00,2.02901,2.02913,2.02892,2.02905,4726063.0
2008-07-02 11:29:00,2.02895,2.02895,2.02862,2.02862,3830223.0
2008-07-02 11:30:00,2.02861,2.02863,2.02828,2.02863,19818484.0
2008-07-02 11:31:00,2.02863,2.02863,2.0284,2.02845,8249145.0
2008-07-02 11:32:00,2.02835,2.02837,2.02811,2.02811,2227539.0
2008-07-02 11:33:00,2.02796,2.02798,2.02772,2.02798,7127428.0
2008-07-02 11:34:00,2.02788,2.02797,2.02788,2.02789,5108305.0
2008-07-02 11:35:00,2.028,2.0281,2.02788,2.0281,6724767.0
2008-07-02 11:36:00,2.02804,2.02804,2.02782,2.028,4760739.0
2008-07-02 11:37:00,2.02803,2.02841,2.02803,2.02841,3535746.0
2008-07-02 11:38:00,2.02863,2.02912,2.02863,2.02896,3156629.0
2008-07-02 11:39:00,2.02896,2.02898,2.0285,2.0285,5630305.0
2008-07-02 11:40:00,2.02852,2.02864,2.02852,2.02864,1573848.0
2008-07-02 11:41:00,2.02885,2.02915,2.02885,2.02914,3520503.0
2008-07-02 11:42:00,2.02912,2.02919,2.02901,2.02906,3079322.0
2008-07-02 11:43:00,2.02922,2.02931,2.02919,2.0292,7109641.0
2008-07-02 11:44:00,2.02917,2.02919,2.02895,2.02895,10274393.0
2008-07-02 11:45:00,2.02855,2.02887,2.02855,2.02874,12447760.0
2008-07-02 11:46:00,2.02869,2.02869,2.02819,2.02843,6434511.0
2008-07-02 11:47:00,2.02868,2.02895,2.02868,2.02894,5584186.0
2008-07-02 11:48:00,2.02887,2.0289,2.02848,2.02866,13606410.0
2008-07-02 11:49:00,2.02847,2.02847,2.02807,2.02807,2753124.0
2008-07-02 11:50:00,2.02788,2.02799,2.02788,2.02789,4432032.0
2008-07-02 11:51:00,2.02813,2.0286,2.02813,2.0286,3004157.0
2008-07-02 11:52:00,2.02883,2.02898,2.02862,2.02862,3798163.0
2008-07-02 11:53:00,2.02866,2.02878,2.02866,2.02878,8852649.0
2008-07-02 11:54:00,2.02876,2.02881,2.0286,2.0286,7893811.0
2008-07-02 11:55:00,2.0285,2.0285,2.02814,2.02817,7427059.0
2008-07-02 11:56:00,2.02814,2.02838,2.02814,2.02838,3631472.0
2008-07-02 11:57:00,2.02849,2.02877,2.02845,2.0287,29556590.0
2008-07-02 11:58:00,2.02869,2.02872,2.02848,2.02856,3261942.0
2008-07-02 11:59:00,2.02842,2.02842,2.02818,2.02833,24840992.0
2008-07-02 12:00:00,2.02832,2.02832,2.02806,2.02807,7485921.0
2008-07-02 12:01:00,2.02802,2.02823,2.02796,2.02799,29422544.0
2008-07-02 12:02:00,2.02801,2.02808,2.02797,2.02797,1251989.0
2008-07-02 12:03:00,2.02785,2.02785,2.02735,2.02735,1820806.0
2008-07-02 12:04:00,2.02731,2.02747,2.02717,2.02747,16175563.0
2008-07-02 12:05:00,2.02756,2.02756,2.02736,2.02739,3524911.0
2008-07-02 12:06:00,2.02739,2.02783,2.02739,2.02783,980488.0
2008-07-02 12:07:00,2.02777,2.02796,2.0277,2.02796,4964521.0
2008-07-02 12:08:00,2.02785,2.02785,2.02774,2.02775,10834519.0
2008-07-02 12:09:00,2.02779,2.02807,2.02759,2.02799,6807373.0
2008-07-02 12:10:00,2.02805,2.02828,2.02805,2.02828,4402356.0
2008-07-02 12:11:00,2.02847,2.02849,2.0283,2.0283,22872637.0
2008-07-02 12:12:00,2.02802,2.02814,2.02768,2.02768,21156534.0
2008-07-02 12:13:00,2.02749,2.02749,2.02683,2.02683,3782203.0
2008-07-02 12:14:00,2.0266,2.02667,2.02641,2.02641,6065613.0
2008-07-02 12:15:00,2.02653,2.02702,2.02653,2.02672,15602743.0
2008-07-02 12:16:00,2.02681,2.02681,2.02658,2.02658,11464404.0
2008-07-02 12:17:00,2.02664,2.02683,2.02627,2.02683,11457029.0
2008-07-02 12:18:00,2.02699,2.02717,2.02675,2.02675,8296111.0
2008-07-02 12:19:00,2.02677,2.02729,2.02677,2.02729,45344558.0
2008-07-02 12:20:00,2.02734,2.0275,2.02734,2.0275,1721041.0
2008-07-02 12:21:00,2.02763,2.02783,2.02762,2.02782,1342344.0
2008-07-02 12:22:00,2.02787,2.02805,2.02787,2.02805,7026635.0
2008-07-02 12:23:00,2.0281,2.02854,2.0281,2.02854,11985549.0
2008-07-02 12:24:00,2.02857,2.02879,2.02857,2.02871,6219971.0
2008-07-02 12:25:00,2.02875,2.02877,2.02838,2.02838,2798459.0
2008-07-02 12:26:00,2.02797,2.02832,2.02797,2.02819,2024462.0
2008-07-02 12:27:00,2.02811,2.02811,2.0277,2.02784,7636015.0
2008-07-02 12:28:00,2.0278,2.0278,2.02751,2.02751,29891248.0
2008-07-02 12:29:00,2.02752,2.02772,2.02752,2.02764,3737333.0
2008-07-02 12:30:00,2.02747,2.02772,2.02747,2.02772,3749406.0
2008-07-02 12:31:00,2.02773,2.02782,2.02769,2.0278,17229581.0
2008-07-02 12:32:00,2.02776,2.02776,2.02759,2.02762,5927772.0
2008-07-02 12:33:00,2.02762,2.02794,2.02762,2.02794,4625283.0
2008-07-02 12:34:00,2.02791,2.02813,2.02791,2.02813,20522305.0
2008-07-02 12:35:00,2.02814,2.02819,2.02811,2.02819,4006065.0
2008-07-02 12:36:00,2.02818,2.02838,2.02809,2.02838,13013106.0
2008-07-02 12:37:00,2.02829,2.02829,2.02802,2.02802,17876103.0
2008-07-02 12:38:00,2.028,2.028,2.02775,2.02784,11437445.0
2008-07-02 12:39:00,2.02774,2.02789,2.0277,2.0277,7424714.0
2008-07-02 12:40:00,2.02778,2.028,2.02775,2.028,7682584.0
2008-07-02 12:41:00,2.02818,2.02862,2.02818,2.02853,3470704.0
2008-07-02 12:42:00,2.02871,2.02895,2.02871,2.02895,4800898.0
2008-07-02 12:43:00,2.029,2.02916,2.02892,2.02916,4632330.0
2008-07-02 12:44:00,2.02921,2.02944,2.02915,2.02944,6861034.0
2008-07-02 12:45:00,2.02935,2.02967,2.02935,2.02967,12432472.0
2008-07-02 12:46:00,2.02961,2.02985,2.02961,2.02985,3933462.0
2008-07-02 12:47:00,2.02989,2.03005,2.02986,2.02986,39267090.0
2008-07-02 12:48:00,2.02976,2.02976,2.02952,2.02961,12430853.0
2008-07-02 12:49:00,2.02946,2.0297,2.02945,2.02945,7068040.0
2008-07-02 12:50:00,2.02937,2.02937,2.02899,2.02899,4663188.0
2008-07-02 12:51:00,2.02893,2.02893,2.02873,2.02873,9587364.0
2008-07-02 12:52:00,2.02869,2.02874,2.02854,2.02862,10034791.0
2008-07-02 12:53:00,2.02856,2.02856,2.0283,2.0283,8210212.0
2008-07-02 12:54:00,2.02851,2.02871,2.02851,2.02865,9558399.0
2008-07-02 12:55:00,2.02852,2.02852,2.02799,2.02799,7829268.0
2008-07-02 12:56:00,2.02797,2.02797,2.02763,2.02763,2398673.0
2008-07-02 12:57:00,2.02775,2.02775,2.02742,2.02751,6625965.0
2008-07-02 12:58:00,2.02732,2.02742,2.02723,2.02723,6480640.0
2008-07-02 12:59:00,2.02721,2.02721,2.02703,2.02703,6490372.0
2008-07-02 13:00:00,2.02705,2.02705,2.02664,2.02689,48790394.0
2008-07-02 13:01:00,2.02703,2.02757,2.02703,2.02748,5718024.0
2008-07-02 13:02:00,2.02766,2.02775,2.02745,2.02774,5041938.0
2008-07-02 13:03:00,2.02771,2.02782,2.02761,2.02772,4789239.0
2008-07-02 13:04:00,2.02773,2.02785,2.02773,2.02781,25860999.0
2008-07-02 13:05:00,2.0278,2.0278,2.02745,2.02745,2069597.0
2008-07-02 13:06:00,2.0274,2.02748,2.0273,2.0273,26259715.0
2008-07-02 13:07:00,2.02751,2.02771,2.02734,2.02771,10340874.0
2008-07-02 13:08:00,2.02778,2.02804,2.02778,2.02785,3250143.0
2008-07-02 13:09:00,2.0278,2.0278,2.02748,2.0275,2220365.0
2008-07-02 13:10:00,2.02755,2.02773,2.02755,2.02759,4281491.0
2008-07-02 13:11:00,2.02757,2.02762,2.02747,2.02747,10097522.0
2008-07-02 13:12:00,2.02747,2.0275,2.02736,2.0275,571433.0
2008-07-02 13:13:00,2.02748,2.02753,2.02736,2.02746,6398037.0
2008-07-02 13:14:00,2.02738,2.02748,2.02691,2.02748,8810301.0
2008-07-02 13:15:00,2.02744,2.02746,2.02722,2.02742,21225553.0
2008-07-02 13:16:00,2.02733,2.02735,2.02725,2.02727,13575157.0
2008-07-02 13:17:00,2.02731,2.02753,2.02731,2.02753,7468755.0
2008-07-02 13:18:00,2.02739,2.02749,2.02739,2.02744,7905244.0
2008-07-02 13:19:00,2.02739,2.02745,2.02732,2.02745,3234906.0
2008-07-02 13:20:00,2.02738,2.02743,2.0273,2.02738,4770825.0
2008-07-02 13:21:00,2.02723,2.02732,2.02715,2.02715,8177826.0
2008-07-02 13:22:00,2.02715,2.02728,2.02702,2.02728,7949397.0
2008-07-02 13:23:00,2.02727,2.02727,2.02697,2.02697,19999891.0
2008-07-02 13:24:00,2.02688,2.02698,2.02681,2.02681,10424008.0
2008-07-02 13:25:00,2.02669,2.02681,2.0264,2.02658,7298926.0
2008-07-02 13:26:00,2.02658,2.02664,2.02639,2.02664,14474523.0
2008-07-02 13:27:00,2.02667,2.02682,2.02663,2.02682,10344941.0
2008-07-02 13:28:00,2.02679,2.02689,2.02643,2.02683,23377388.0
2008-07-02 13:29:00,2.02681,2.02687,2.02673,2.02681,10048579.0
2008-07-02 13:30:00,2.02688,2.02723,2.02688,2.02722,2264970.0
2008-07-02 13:31:00,2.02724,2.02745,2.0272,2.02745,45288562.0
2008-07-02 13:32:00,2.02753,2.02791,2.02742,2.02791,6774217.0
2008-07-02 13:33:00,2.02797,2.02811,2.02797,2.02811,4932226.0
2008-07-02 13:34:00,2.0281,2.02823,2.0281,2.02823,4272020.0
2008-07-02 13:35:00,2.02813,2.02846,2.02801,2.02801,8376570.0
2008-07-02 13:36:00,2.02792,2.02818,2.02792,2.02807,1754341.0
2008-07-02 13:37:00,2.02792,2.02804,2.02791,2.02792,3073969.0
2008-07-02 13:38:00,2.02801,2.02812,2.02796,2.02802,4247663.0
2008-07-02 13:39:00,2.02813,2.02833,2.02813,2.02813,5199850.0
2008-07-02 13:40:00,2.02836,2.02862,2.02825,2.02825,22876544.0
2008-07-02 13:41:00,2.0283,2.02866,2.0283,2.02859,8885142.0
2008-07-02 13:42:00,2.02876,2.0291,2.02872,2.0291,15876750.0
2008-07-02 13:43:00,2.02909,2.02909,2.02891,2.02896,3329522.0
2008-07-02 13:44:00,2.02902,2.02915,2.02898,2.02903,3783162.0
2008-07-02 13:45:00,2.02923,2.02942,2.02923,2.0294,12182685.0
2008-07-02 13:46:00,2.02941,2.02941,2.02919,2.02919,7695845.0
2008-07-02 13:47:00,2.02918,2.02965,2.02915,2.02965,6956778.0
2008-07-02 13:48:00,2.02982,2.0302,2.02982,2.0302,5714912.0
2008-07-02 13:49:00,2.03005,2.03026,2.02997,2.02997,9013466.0
2008-07-02 13:50:00,2.02988,2.02988,2.02969,2.02969,3844702.0
2008-07-02 13:51:00,2.02963,2.0297,2.0296,2.0297,3863251.0
2008-07-02 13:52:00,2.0297,2.0297,2.02939,2.02939,2439196.0
2008-07-02 13:53:00,2.02942,2.02996,2.02942,2.02996,11916203.0
2008-07-02 13:54:00,2.03007,2.03039,2.03007,2.03039,15245172.0
2008-07-02 13:55:00,2.03041,2.03043,2.03028,2.03043,20440251.0
2008-07-02 13:56:00,2.03032,2.0309,2.03032,2.0309,2511671.0
2008-07-02 13:57:00,2.03118,2.03155,2.03113,2.03155,19823210.0
2008-07-02 13:58:00,2.03155,2.03155,2.03136,2.03142,26834563.0
2008-07-02 13:59:00,2.03146,2.03146,2.03128,2.03128,12620385.0
2008-07-02 14:00:00,2.03123,2.03123,2.03104,2.03112,3731564.0
2008-07-02 14:01:00,2.03103,2.03103,2.03056,2.03059,22370263.0
2008-07-02 14:02:00,2.03058,2.03065,2.03044,2.03061,12450280.0
2008-07-02 14:03:00,2.03076,2.03077,2.03064,2.03064,3293418.0
2008-07-02 14:04:00,2.03044,2.03051,2.03037,2.03037,4760852.0
2008-07-02 14:05:00,2.03038,2.03042,2.03031,2.03031,4066702.0
2008-07-02 14:06:00,2.03027,2.03045,2.03015,2.03029,5934183.0
2008-07-02 14:07:00,2.03029,2.03037,2.03018,2.03028,45393122.0
2008-07-02 14:08:00,2.0303,2.03042,2.03021,2.03042,12578992.0
2008-07-02 14:09:00,2.03032,2.03032,2.02978,2.02986,5803217.0
2008-07-02 14:10:00,2.0298,2.02993,2.02953,2.02993,8298297.0
2008-07-02 14:11:00,2.02998,2.03026,2.02998,2.03026,5778506.0
2008-07-02 14:12:00,2.03031,2.03038,2.03016,2.03033,13268306.0
2008-07-02 14:13:00,2.03032,2.03059,2.03029,2.03059,7237311.0
2008-07-02 14:14:00,2.03068,2.03125,2.03068,2.03101,2536589.0
2008-07-02 14:15:00,2.031,2.031,2.03061,2.03061,11792290.0
2008-07-02 14:16:00,2.03046,2.03046,2.03024,2.03032,17941501.0
2008-07-02 14:17:00,2.03047,2.03074,2.0304,2.0304,4349663.0
2008-07-02 14:18:00,2.03078,2.03108,2.03078,2.03108,5482155.0
2008-07-02 14:19:00,2.03099,2.03133,2.03099,2.03133,2495452.0
2008-07-02 14:20:00,2.03134,2.03183,2.03134,2.03183,6570105.0
2008-07-02 14:21:00,2.032,2.03258,2.032,2.0322,22011231.0
2008-07-02 14:22:00,2.032,2.032,2.03139,2.03139,24441974.0
2008-07-02 14:23:00,2.03141,2.03141,2.03121,2.03122,5973393.0
2008-07-02 14:24:00,2.03113,2.03148,2.03103,2.03148,12482641.0
2008-07-02 14:25:00,2.03151,2.03169,2.03135,2.03135,4555849.0
2008-07-02 14:26:00,2.03179,2.03201,2.03179,2.03201,3031794.0
2008-07-02 14:27:00,2.03203,2.03232,2.03184,2.03184,5786327.0
2008-07-02 14:28:00,2.03205,2.03205,2.03162,2.03162,10115601.0
2008-07-02 14:29:00,2.03157,2.03157,2.03126,2.03126,12167393.0
2008-07-02 14:30:00,2.03122,2.03133,2.03108,2.03112,6388647.0
2008-07-02 14:31:00,2.03111,2.03111,2.03084,2.03087,7291508.0
2008-07-02 14:32:00,2.03087,2.03087,2.03066,2.03066,23411095.0
2008-07-02 14:33:00,2.03066,2.03066,2.03036,2.03036,6979943.0
2008-07-02 14:34:00,2.03031,2.03031,2.03003,2.03009,5529408.0
2008-07-02 14:35:00,2.03008,2.03009,2.02988,2.02989,4102997.0
2008-07-02 14:36:00,2.02988,2.02988,2.02966,2.0297,3546795.0
2008-07-02 14:37:00,2.02966,2.03017,2.02966,2.03011,2798490.0
2008-07-02 14:38:00,2.03019,2.03059,2.03019,2.03059,22926158.0
2008-07-02 14:39:00,2.03047,2.03047,2.03009,2.03009,5585888.0
2008-07-02 14:40:00,2.02997,2.03007,2.02997,2.03,4187708.0
2008-07-02 14:41:00,2.03021,2.03045,2.03021,2.03037,2659695.0
2008-07-02 14:42:00,2.03011,2.03023,2.02989,2.02989,2251666.0
2008-07-02 14:43:00,2.02967,2.02967,2.02913,2.02913,23119292.0
2008-07-02 14:44:00,2.02896,2.02896,2.02883,2.02889,6132228.0
2008-07-02 14:45:00,2.02894,2.02914,2.02893,2.02906,58982552.0
2008-07-02 14:46:00,2.02909,2.0292,2.02905,2.02905,3998380.0
2008-07-02 14:47:00,2.0291,2.02928,2.02907,2.02928,5480210.0
2008-07-02 14:48:00,2.02927,2.02927,2.02884,2.02918,25251992.0
2008-07-02 14:49:00,2.02941,2.02973,2.0294,2.02968,2422829.0
2008-07-02 14:50:00,2.02967,2.02967,2.02935,2.02937,26034999.0
2008-07-02 14:51:00,2.02929,2.02935,2.02918,2.0293,3111034.0
2008-07-02 14:52:00,2.0293,2.0293,2.02885,2.02885,12701534.0
2008-07-02 14:53:00,2.02857,2.02863,2.02846,2.02863,3470533.0
2008-07-02 14:54:00,2.02857,2.0286,2.0284,2.02845,6049271.0
2008-07-02 14:55:00,2.02831,2.02866,2.0283,2.02866,2831631.0
2008-07-02 14:56:00,2.02873,2.02905,2.02869,2.02905,7763560.0
2008-07-02 14:57:00,2.02914,2.02914,2.02863,2.02863,3277866.0
2008-07-02 14:58:00,2.02862,2.02862,2.02843,2.02847,21924619.0
2008-07-02 14:59:00,2.02844,2.02844,2.02809,2.02809,6413740.0
2008-07-02 15:00:00,2.02823,2.02833,2.0282,2.02833,2163371.0
2008-07-02 15:01:00,2.02835,2.02902,2.02835,2.02902,14382403.0
2008-07-02 15:02:00,2.02921,2.02946,2.02883,2.02936,3513676.0
2008-07-02 15:03:00,2.02926,2.02936,2.02915,2.02915,6182133.0
2008-07-02 15:04:00,2.02917,2.02917,2.02896,2.02902,7299378.0
2008-07-02 15:05:00,2.02897,2.02902,2.02893,2.02895,4076211.0
2008-07-02 15:06:00,2.02904,2.02935,2.02895,2.02895,3398036.0
2008-07-02 15:07:00,2.02887,2.0289,2.02857,2.02861,15374970.0
2008-07-02 15:08:00,2.02857,2.02857,2.02828,2.02833,5330022.0
2008-07-02 15:09:00,2.02827,2.02827,2.02779,2.02779,3810701.0
2008-07-02 15:10:00,2.02753,2.02764,2.02748,2.02764,5764671.0
2008-07-02 15:11:00,2.02758,2.0276,2.02738,2.02745,2485200.0
2008-07-02 15:12:00,2.02756,2.02775,2.02749,2.02775,8990037.0
2008-07-02 15:13:00,2.02777,2.02777,2.02726,2.02726,2521827.0
2008-07-02 15:14:00,2.02731,2.02731,2.02718,2.02718,20360238.0
2008-07-02 15:15:00,2.02714,2.02714,2.02695,2.02695,8621775.0
2008-07-02 15:16:00,2.02695,2.02695,2.02652,2.02652,3294906.0
2008-07-02 15:17:00,2.02663,2.02663,2.02644,2.02646,17317544.0
2008-07-02 15:18:00,2.0264,2.0264,2.02598,2.02598,9155108.0
2008-07-02 15:19:00,2.02595,2.02603,2.02585,2.02585,2601457.0
2008-07-02 15:20:00,2.02588,2.02588,2.02572,2.02572,2229435.0
2008-07-02 15:21:00,2.02565,2.02565,2.02538,2.02538,5409399.0
2008-07-02 15:22:00,2.02546,2.02594,2.02546,2.02585,4216855.0
2008-07-02 15:23:00,2.0257,2.0257,2.02528,2.02529,16188976.0
2008-07-02 15:24:00,2.02526,2.02526,2.02366,2.02508,6216987.0
2008-07-02 15:25:00,2.02507,2.02507,2.02473,2.02473,11095217.0
2008-07-02 15:26:00,2.02474,2.02474,2.02448,2.02448,2073747.0
2008-07-02 15:27:00,2.02449,2.02449,2.02416,2.02416,5809368.0
2008-07-02 15:28:00,2.02426,2.02426,2.02382,2.02407,7084688.0
2008-07-02 15:29:00,2.02404,2.02404,2.0237,2.0237,10816656.0
2008-07-02 15:30:00,2.02382,2.02404,2.02382,2.02404,2738556.0
2008-07-02 15:31:00,2.02423,2.02459,2.02423,2.02459,12582038.0
2008-07-02 15:32:00,2.02461,2.02461,2.0242,2.02425,5152911.0
2008-07-02 15:33:00,2.02419,2.02419,2.0239,2.0239,4344134.0
2008-07-02 15:34:00,2.02391,2.02424,2.02385,2.02424,14669427.0
2008-07-02 15:35:00,2.02407,2.0245,2.02407,2.0245,4281903.0
2008-07-02 15:36:00,2.0246,2.0246,2.02393,2.02393,8207024.0
2008-07-02 15:37:00,2.02419,2.02419,2.02401,2.02401,8028629.0
2008-07-02 15:38:00,2.02391,2.02391,2.02357,2.02375,7300239.0
2008-07-02 15:39:00,2.02386,2.02396,2.02384,2.02384,16025883.0
2008-07-02 15:40:00,2.02381,2.02387,2.02364,2.02387,6196855.0
2008-07-02 15:41:00,2.02382,2.02409,2.02378,2.02409,3034251.0
2008-07-02 15:42:00,2.0239,2.0239,2.02348,2.02352,12245890.0
2008-07-02 15:43:00,2.02343,2.02374,2.02343,2.02363,14778660.0
2008-07-02 15:44:00,2.02374,2.02374,2.02352,2.02356,20433169.0
2008-07-02 15:45:00,2.02345,2.02345,2.02308,2.02308,10404693.0
2008-07-02 15:46:00,2.02318,2.02318,2.02264,2.02295,9516547.0
2008-07-02 15:47:00,2.02275,2.02323,2.02275,2.02323,4547447.0
2008-07-02 15:48:00,2.02318,2.02325,2.02305,2.02305,2873936.0
2008-07-02 15:49:00,2.0231,2.02328,2.02308,2.02314,4484845.0
2008-07-02 15:50:00,2.02312,2.02325,2.02299,2.02308,3988216.0
2008-07-02 15:51:00,2.02312,2.02318,2.02304,2.02304,3344146.0
2008-07-02 15:52:00,2.02309,2.02333,2.02309,2.02321,6631705.0
2008-07-02 15:53:00,2.02318,2.02319,2.02312,2.02317,4553608.0
2008-07-02 15:54:00,2.02299,2.02313,2.02285,2.02296,3458245.0
2008-07-02 15:55:00,2.02317,2.02328,2.02308,2.02319,18764634.0
2008-07-02 15:56:00,2.02338,2.02367,2.02304,2.02333,3397368.0
2008-07-02 15:57:00,2.02329,2.02329,2.02312,2.02312,2412352.0
2008-07-02 15:58:00,2.02294,2.02301,2.02252,2.02269,9319740.0
2008-07-02 15:59:00,2.0226,2.02273,2.02248,2.02273,4918592.0
2008-07-02 16:00:00,2.02291,2.02308,2.02285,2.02308,20109864.0
2008-07-02 16:01:00,2.02305,2.02372,2.02305,2.02372,1889519.0
2008-07-02 16:02:00,2.02377,2.02395,2.02377,2.02395,4169888.0
2008-07-02 16:03:00,2.02393,2.02421,2.02393,2.02394,33464219.0
2008-07-02 16:04:00,2.02386,2.02386,2.0235,2.0235,2849573.0
2008-07-02 16:05:00,2.02353,2.02353,2.02285,2.02313,11059848.0
2008-07-02 16:06:00,2.02292,2.02292,2.02267,2.02267,3436643.0
2008-07-02 16:07:00,2.02266,2.02274,2.02266,2.02273,4104491.0
2008-07-02 16:08:00,2.02274,2.02318,2.02274,2.02318,2559083.0
2008-07-02 16:09:00,2.02327,2.02339,2.02325,2.02338,5101495.0
2008-07-02 16:10:00,2.02346,2.02367,2.02346,2.02367,2651289.0
2008-07-02 16:11:00,2.0237,2.02395,2.0237,2.02392,10808455.0
2008-07-02 16:12:00,2.02386,2.02395,2.02365,2.02371,9395410.0
2008-07-02 16:13:00,2.0237,2.0237,2.02347,2.0236,5283315.0
2008-07-02 16:14:00,2.02353,2.02359,2.02334,2.02344,2461248.0
2008-07-02 16:15:00,2.02336,2.0235,2.02326,2.0235,1467509.0
2008-07-02 16:16:00,2.0236,2.02394,2.0236,2.02393,13431871.0
2008-07-02 16:17:00,2.02393,2.02421,2.02393,2.02421,3514619.0
2008-07-02 16:18:00,2.02426,2.02455,2.02419,2.02419,3537323.0
2008-07-02 16:19:00,2.02414,2.02427,2.02412,2.02427,12946149.0
2008-07-02 16:20:00,2.02433,2.02453,2.02423,2.02453,5350666.0
2008-07-02 16:21:00,2.02463,2.02479,2.02456,2.02473,4464339.0
2008-07-02 16:22:00,2.02465,2.02508,2.02465,2.02496,23199165.0
2008-07-02 16:23:00,2.02477,2.02477,2.02441,2.02462,10252055.0
2008-07-02 16:24:00,2.02475,2.02503,2.02475,2.02503,5534187.0
2008-07-02 16:25:00,2.02527,2.02555,2.02517,2.02517,10628391.0
2008-07-02 16:26:00,2.02514,2.02523,2.02509,2.02509,1569558.0
2008-07-02 16:27:00,2.02515,2.02562,2.02515,2.02562,3867864.0
2008-07-02 16:28:00,2.02557,2.02557,2.02523,2.02527,11243176.0
2008-07-02 16:29:00,2.02512,2.0253,2.02512,2.0253,5919737.0
2008-07-02 16:30:00,2.02536,2.02566,2.02536,2.02566,800983.0
2008-07-02 16:31:00,2.02569,2.02577,2.02553,2.02577,7203614.0
2008-07-02 16:32:00,2.02571,2.02591,2.02571,2.02591,4957686.0
2008-07-02 16:33:00,2.02596,2.02605,2.02563,2.02592,17973584.0
2008-07-02 16:34:00,2.02593,2.02593,2.02555,2.02557,30426637.0
2008-07-02 16:35:00,2.02554,2.02554,2.02501,2.02501,6183801.0
2008-07-02 16:36:00,2.02492,2.02511,2.02492,2.02511,10588753.0
2008-07-02 16:37:00,2.02515,2.02521,2.02511,2.02512,26107628.0
2008-07-02 16:38:00,2.02527,2.02579,2.02527,2.02579,5951174.0
2008-07-02 16:39:00,2.02585,2.02625,2.02585,2.02625,2937370.0
2008-07-02 16:40:00,2.02647,2.02647,2.02596,2.02596,21185284.0
2008-07-02 16:41:00,2.0258,2.0258,2.0253,2.0256,2586766.0
2008-07-02 16:42:00,2.02551,2.02576,2.0253,2.02576,12872341.0
2008-07-02 16:43:00,2.02588,2.02598,2.02572,2.02572,5644439.0
2008-07-02 16:44:00,2.0257,2.0257,2.02511,2.02511,8800207.0
2008-07-02 16:45:00,2.02487,2.02496,2.02404,2.02404,9113962.0
2008-07-02 16:46:00,2.02378,2.02382,2.02365,2.02379,4313039.0
2008-07-02 16:47:00,2.02364,2.02375,2.02352,2.02366,9224877.0
2008-07-02 16:48:00,2.02372,2.02398,2.02372,2.02382,17530778.0
2008-07-02 16:49:00,2.02405,2.02426,2.02405,2.02426,2410049.0
2008-07-02 16:50:00,2.02431,2.02447,2.02431,2.02447,9891722.0
2008-07-02 16:51:00,2.02438,2.0244,2.02421,2.02436,3471197.0
2008-07-02 16:52:00,2.02431,2.02451,2.02403,2.02451,12529377.0
2008-07-02 16:53:00,2.02472,2.02495,2.02472,2.02495,1950057.0
2008-07-02 16:54:00,2.02504,2.02527,2.02504,2.02504,2535962.0
2008-07-02 16:55:00,2.02484,2.02495,2.02467,2.02495,4048086.0
2008-07-02 16:56:00,2.02481,2.02481,2.02446,2.02446,8903810.0
2008-07-02 16:57:00,2.02453,2.02459,2.02446,2.02452,2839858.0
2008-07-02 16:58:00,2.02442,2.02455,2.02438,2.02438,11640696.0
2008-07-02 16:59:00,2.02438,2.02438,2.02276,2.02276,1444170.0
2008-07-02 17:00:00,2.02263,2.02263,2.02231,2.02262,11583694.0
2008-07-02 17:01:00,2.02262,2.02274,2.02251,2.02251,1061282.0
2008-07-02 17:02:00,2.02235,2.02245,2.02209,2.02222,4921615.0
2008-07-02 17:03:00,2.02221,2.02221,2.02187,2.0219,5210386.0
2008-07-02 17:04:00,2.0221,2.02248,2.0221,2.02248,4298383.0
2008-07-02 17:05:00,2.02265,2.02283,2.02265,2.02265,8827526.0
2008-07-02 17:06:00,2.02253,2.02253,2.02208,2.02208,4779563.0
2008-07-02 17:07:00,2.02188,2.02188,2.02036,2.02175,3952896.0
2008-07-02 17:08:00,2.02185,2.02229,2.02185,2.02229,9067742.0
2008-07-02 17:09:00,2.02249,2.02286,2.02249,2.02286,2938215.0
2008-07-02 17:10:00,2.02281,2.02281,2.02258,2.02259,7554329.0
2008-07-02 17:11:00,2.02263,2.02287,2.02263,2.02287,2473782.0
2008-07-02 17:12:00,2.02279,2.0228,2.02254,2.02278,5375795.0
2008-07-02 17:13:00,2.02289,2.02297,2.02274,2.02274,4464977.0
2008-07-02 17:14:00,2.02279,2.02307,2.02262,2.02307,13066809.0
2008-07-02 17:15:00,2.02307,2.02329,2.02306,2.02329,3756300.0
2008-07-02 17:16:00,2.02334,2.02434,2.02334,2.02404,174044940.0
2008-07-02 17:17:00,2.02388,2.02424,2.02388,2.02424,16354378.0
2008-07-02 17:18:00,2.02421,2.0244,2.02421,2.0244,3198832.0
2008-07-02 17:19:00,2.0243,2.0243,2.02373,2.02373,8977498.0
2008-07-02 17:20:00,2.02372,2.02372,2.02311,2.0234,6068757.0
2008-07-02 17:21:00,2.02333,2.02333,2.02308,2.02309,6198140.0
2008-07-02 17:22:00,2.02312,2.02312,2.02272,2.02272,10759194.0
2008-07-02 17:23:00,2.02271,2.02272,2.02236,2.02265,33168029.0
2008-07-02 17:24:00,2.02267,2.02267,2.02246,2.02246,8159014.0
2008-07-02 17:25:00,2.02241,2.02258,2.02223,2.02258,5317378.0
2008-07-02 17:26:00,2.02278,2.02319,2.02277,2.02319,8616003.0
2008-07-02 17:27:00,2.02319,2.02336,2.02319,2.02319,17826814.0
2008-07-02 17:28:00,2.02315,2.02348,2.02309,2.02336,8440815.0
2008-07-02 17:29:00,2.02309,2.02348,2.02309,2.02344,12847404.0
2008-07-02 17:30:00,2.02337,2.0236,2.02323,2.0236,16016839.0
2008-07-02 17:31:00,2.0236,2.0236,2.02337,2.02349,13848173.0
2008-07-02 17:32:00,2.02352,2.02353,2.02342,2.02342,2553966.0
2008-07-02 17:33:00,2.02341,2.02347,2.02303,2.02315,3787036.0
2008-07-02 17:34:00,2.02301,2.02301,2.02288,2.02291,8341630.0
2008-07-02 17:35:00,2.02292,2.02292,2.02275,2.02275,2948508.0
2008-07-02 17:36:00,2.02295,2.0233,2.02295,2.0233,15255842.0
2008-07-02 17:37:00,2.02315,2.02326,2.02307,2.02322,6602174.0
2008-07-02 17:38:00,2.02299,2.02308,2.02281,2.02281,37305672.0
2008-07-02 17:39:00,2.02248,2.02277,2.02246,2.02246,2952710.0
2008-07-02 17:40:00,2.02233,2.02259,2.02229,2.02248,9572217.0
2008-07-02 17:41:00,2.02259,2.0227,2.02259,2.02264,2626427.0
2008-07-02 17:42:00,2.02261,2.02261,2.02213,2.02233,2281182.0
2008-07-02 17:43:00,2.02226,2.02237,2.02215,2.02215,1693532.0
2008-07-02 17:44:00,2.02216,2.02216,2.0217,2.0217,16219264.0
2008-07-02 17:45:00,2.02167,2.0217,2.02114,2.02124,4293868.0
2008-07-02 17:46:00,2.02134,2.02142,2.02102,2.02142,19726272.0
2008-07-02 17:47:00,2.02144,2.02217,2.02144,2.02217,10476905.0
2008-07-02 17:48:00,2.02226,2.02226,2.02166,2.02166,3546180.0
2008-07-02 17:49:00,2.02156,2.02167,2.02156,2.02156,4645032.0
2008-07-02 17:50:00,2.02149,2.02149,2.02104,2.02104,6686562.0
2008-07-02 17:51:00,2.02094,2.02094,2.02012,2.02012,4879959.0
2008-07-02 17:52:00,2.02018,2.02018,2.01938,2.01938,8194865.0
2008-07-02 17:53:00,2.01942,2.01944,2.01922,2.01922,3522401.0
2008-07-02 17:54:00,2.01918,2.01918,2.01904,2.01904,2186774.0
2008-07-02 17:55:00,2.01899,2.01899,2.0186,2.0186,5248223.0
2008-07-02 17:56:00,2.01867,2.01867,2.01805,2.01805,2113401.0
2008-07-02 17:57:00,2.0184,2.0184,2.01809,2.01809,39159803.0
2008-07-02 17:58:00,2.01816,2.01818,2.01791,2.01791,25934120.0
2008-07-02 17:59:00,2.01789,2.01789,2.01772,2.01776,5723113.0
2008-07-02 18:00:00,2.01753,2.01762,2.01741,2.01744,6491802.0
2008-07-02 18:01:00,2.01721,2.01739,2.01721,2.01736,4870455.0
2008-07-02 18:02:00,2.01733,2.01755,2.01727,2.01755,12040014.0
2008-07-02 18:03:00,2.01729,2.01791,2.01729,2.01791,1779943.0
2008-07-02 18:04:00,2.01785,2.01804,2.01785,2.01803,5356360.0
2008-07-02 18:05:00,2.01802,2.01843,2.01802,2.0184,8893562.0
2008-07-02 18:06:00,2.01849,2.01873,2.01846,2.01858,7560796.0
2008-07-02 18:07:00,2.01874,2.01896,2.01874,2.01896,15229827.0
2008-07-02 18:08:00,2.01899,2.01916,2.01893,2.01916,12366791.0
2008-07-02 18:09:00,2.01913,2.01913,2.01896,2.01912,20644098.0
2008-07-02 18:10:00,2.01915,2.01915,2.01882,2.01882,32907348.0
2008-07-02 18:11:00,2.0188,2.01882,2.01857,2.01857,6423294.0
2008-07-02 18:12:00,2.0181,2.01859,2.0181,2.0184,8687073.0
2008-07-02 18:13:00,2.01833,2.01842,2.01823,2.01841,2524678.0
2008-07-02 18:14:00,2.01843,2.01843,2.01823,2.01823,964930.0
2008-07-02 18:15:00,2.01828,2.01857,2.01828,2.01855,2133527.0
2008-07-02 18:16:00,2.01847,2.01847,2.01794,2.01794,5244035.0
2008-07-02 18:17:00,2.01778,2.01778,2.01753,2.01753,8092366.0
2008-07-02 18:18:00,2.01755,2.01755,2.01729,2.01734,5147509.0
2008-07-02 18:19:00,2.01748,2.01772,2.01744,2.01772,16846112.0
2008-07-02 18:20:00,2.01764,2.0177,2.01752,2.01763,4081774.0
2008-07-02 18:21:00,2.01745,2.01745,2.01715,2.01742,1374276.0
2008-07-02 18:22:00,2.01743,2.01766,2.01743,2.01766,1961912.0
2008-07-02 18:23:00,2.01767,2.01798,2.01767,2.01798,2859045.0
2008-07-02 18:24:00,2.01778,2.01778,2.0175,2.01752,2764236.0
2008-07-02 18:25:00,2.01745,2.01761,2.01745,2.01752,16702567.0
2008-07-02 18:26:00,2.01734,2.01745,2.01724,2.01741,10937725.0
2008-07-02 18:27:00,2.01737,2.0175,2.0173,2.0173,2649092.0
2008-07-02 18:28:00,2.01732,2.01736,2.01707,2.01707,19220804.0
2008-07-02 18:29:00,2.01698,2.01698,2.01644,2.01644,4657897.0
2008-07-02 18:30:00,2.0163,2.0163,2.01581,2.01581,3579686.0
2008-07-02 18:31:00,2.01569,2.01569,2.01477,2.01477,7779171.0
2008-07-02 18:32:00,2.0148,2.0148,2.01392,2.01392,16931079.0
2008-07-02 18:33:00,2.01382,2.01382,2.01302,2.01302,6841686.0
2008-07-02 18:34:00,2.01296,2.01296,2.01263,2.01296,5746401.0
2008-07-02 18:35:00,2.01306,2.0135,2.01306,2.0135,19818135.0
2008-07-02 18:36:00,2.01358,2.01359,2.0134,2.01359,3062203.0
2008-07-02 18:37:00,2.01368,2.01383,2.01366,2.01383,15201171.0
2008-07-02 18:38:00,2.01391,2.01409,2.01377,2.01409,12816776.0
2008-07-02 18:39:00,2.01406,2.01406,2.01392,2.01394,5055940.0
2008-07-02 18:40:00,2.01385,2.0139,2.01377,2.01388,22478528.0
2008-07-02 18:41:00,2.01384,2.01394,2.01362,2.01394,1197874.0
2008-07-02 18:42:00,2.01408,2.01423,2.01405,2.01423,30042474.0
2008-07-02 18:43:00,2.01414,2.01443,2.014,2.01428,8588851.0
2008-07-02 18:44:00,2.01432,2.01465,2.01432,2.01465,3418002.0
2008-07-02 18:45:00,2.01456,2.01456,2.0143,2.01454,2812854.0
2008-07-02 18:46:00,2.01456,2.01456,2.01443,2.01452,2013331.0
2008-07-02 18:47:00,2.0144,2.01456,2.01437,2.01437,8043206.0
2008-07-02 18:48:00,2.01429,2.01429,2.01404,2.01417,7110598.0
2008-07-02 18:49:00,2.01399,2.01399,2.01342,2.01342,7996670.0
2008-07-02 18:50:00,2.01335,2.01378,2.01335,2.01378,1666129.0
2008-07-02 18:51:00,2.01374,2.01374,2.01321,2.01369,5789361.0
2008-07-02 18:52:00,2.01373,2.01421,2.01373,2.01421,3558132.0
2008-07-02 18:53:00,2.01435,2.01444,2.01427,2.01431,12309350.0
2008-07-02 18:54:00,2.01452,2.01463,2.01444,2.01458,3648571.0
2008-07-02 18:55:00,2.01463,2.01473,2.01449,2.01473,3877051.0
2008-07-02 18:56:00,2.01476,2.01495,2.01476,2.01495,8997161.0
2008-07-02 18:57:00,2.01501,2.01501,2.01481,2.01481,6569059.0
2008-07-02 18:58:00,2.01474,2.01475,2.01321,2.0146,1442172.0
2008-07-02 18:59:00,2.01462,2.01474,2.01451,2.01466,10982359.0
2008-07-02 19:00:00,2.01485,2.01504,2.01485,2.01497,12087109.0
2008-07-02 19:01:00,2.01497,2.01514,2.01497,2.01502,1533501.0
2008-07-02 19:02:00,2.015,2.01522,2.01496,2.01522,3027341.0
2008-07-02 19:03:00,2.01533,2.01555,2.01533,2.01552,14789246.0
2008-07-02 19:04:00,2.01549,2.01557,2.01546,2.01557,14978236.0
2008-07-02 19:05:00,2.01544,2.01573,2.01533,2.01572,15776875.0
2008-07-02 19:06:00,2.01571,2.01575,2.0156,2.01572,6265252.0
2008-07-02 19:07:00,2.01591,2.01609,2.01591,2.01606,5977556.0
2008-07-02 19:08:00,2.0161,2.0161,2.01588,2.016,10513736.0
2008-07-02 19:09:00,2.0161,2.01634,2.0161,2.01617,3568688.0
2008-07-02 19:10:00,2.01601,2.01601,2.0156,2.0156,2602820.0
2008-07-02 19:11:00,2.01552,2.01552,2.01528,2.01534,22892666.0
2008-07-02 19:12:00,2.01537,2.01537,2.01526,2.0153,12420426.0
2008-07-02 19:13:00,2.01513,2.01532,2.01495,2.01529,8861184.0
2008-07-02 19:14:00,2.01545,2.01554,2.0151,2.01534,5405715.0
2008-07-02 19:15:00,2.01539,2.01543,2.01525,2.01543,4579048.0
2008-07-02 19:16:00,2.01543,2.0156,2.01541,2.01541,1664191.0
2008-07-02 19:17:00,2.01548,2.0158,2.01539,2.0158,5023273.0
2008-07-02 19:18:00,2.01596,2.01601,2.01576,2.01578,3597370.0
2008-07-02 19:19:00,2.01578,2.01584,2.01542,2.01542,3701556.0
2008-07-02 19:20:00,2.0155,2.0155,2.015,2.01528,5533890.0
2008-07-02 19:21:00,2.01535,2.01558,2.01535,2.01558,4530872.0
2008-07-02 19:22:00,2.0155,2.01555,2.01533,2.01554,6383996.0
2008-07-02 19:23:00,2.01561,2.01573,2.0156,2.01569,12785813.0
2008-07-02 19:24:00,2.01567,2.01567,2.01512,2.01512,4776130.0
2008-07-02 19:25:00,2.0152,2.01546,2.0152,2.01546,12228590.0
2008-07-02 19:26:00,2.01566,2.01566,2.01544,2.01554,4991850.0
2008-07-02 19:27:00,2.01545,2.01556,2.01538,2.01538,4661559.0
2008-07-02 19:28:00,2.01556,2.01567,2.01544,2.01567,14637763.0
2008-07-02 19:29:00,2.01564,2.01572,2.01555,2.0157,1658355.0
2008-07-02 19:30:00,2.0157,2.01576,2.01504,2.01576,22228182.0
2008-07-02 19:31:00,2.01562,2.01562,2.01514,2.01514,7841740.0
2008-07-02 19:32:00,2.01512,2.01512,2.01492,2.01498,4258520.0
2008-07-02 19:33:00,2.0149,2.01502,2.01483,2.01483,5968625.0
2008-07-02 19:34:00,2.01479,2.01523,2.01468,2.01523,8738646.0
2008-07-02 19:35:00,2.01539,2.01555,2.015,2.01555,2104721.0
2008-07-02 19:36:00,2.01563,2.01585,2.01563,2.01585,2983508.0
2008-07-02 19:37:00,2.01587,2.01618,2.01587,2.01615,6802982.0
2008-07-02 19:38:00,2.0162,2.01635,2.01615,2.01635,4791122.0
2008-07-02 19:39:00,2.01625,2.01672,2.01625,2.01672,9943118.0
2008-07-02 19:40:00,2.01676,2.01694,2.01674,2.01687,5601978.0
2008-07-02 19:41:00,2.01687,2.01736,2.01687,2.01724,17231515.0
2008-07-02 19:42:00,2.01722,2.0173,2.01699,2.01699,6049872.0
2008-07-02 19:43:00,2.0172,2.01732,2.01712,2.01732,7806418.0
2008-07-02 19:44:00,2.01733,2.0174,2.01732,2.01732,6658713.0
2008-07-02 19:45:00,2.01734,2.01776,2.01734,2.01776,4743504.0
2008-07-02 19:46:00,2.01785,2.01787,2.01775,2.0178,3792805.0
2008-07-02 19:47:00,2.01791,2.01823,2.01791,2.01814,3244373.0
2008-07-02 19:48:00,2.01815,2.01815,2.0179,2.01807,2373912.0
2008-07-02 19:49:00,2.01803,2.01817,2.01795,2.01799,1587393.0
2008-07-02 19:50:00,2.01806,2.01806,2.01791,2.01799,4035117.0
2008-07-02 19:51:00,2.01804,2.01807,2.01787,2.01805,8515593.0
2008-07-02 19:52:00,2.01807,2.01823,2.01807,2.01821,8150126.0
2008-07-02 19:53:00,2.01805,2.01805,2.01741,2.01762,1037614.0
2008-07-02 19:54:00,2.01747,2.01747,2.01725,2.01725,12828503.0
2008-07-02 19:55:00,2.01725,2.01729,2.01699,2.01699,3627672.0
2008-07-02 19:56:00,2.01691,2.01714,2.01691,2.01714,3863972.0
2008-07-02 19:57:00,2.01707,2.01714,2.01706,2.01711,1675178.0
2008-07-02 19:58:00,2.01729,2.01744,2.01717,2.01717,5796016.0
2008-07-02 19:59:00,2.0171,2.01724,2.01709,2.01709,4969239.0
2008-07-02 20:00:00,2.01711,2.01734,2.01709,2.01734,1137245.0
2008-07-02 20:01:00,2.01735,2.01743,2.01722,2.01728,3844470.0
2008-07-02 20:02:00,2.01731,2.01739,2.01724,2.01737,6363744.0
2008-07-02 20:03:00,2.0174,2.01752,2.01731,2.01752,20140167.0
2008-07-02 20:04:00,2.0175,2.0175,2.01713,2.01713,1888268.0
2008-07-02 20:05:00,2.01717,2.01718,2.01677,2.01708,9719065.0
2008-07-02 20:06:00,2.01706,2.01706,2.01684,2.01688,5809256.0
2008-07-02 20:07:00,2.01675,2.01701,2.01675,2.01701,4224326.0
2008-07-02 20:08:00,2.01704,2.01713,2.01678,2.01691,8698172.0
2008-07-02 20:09:00,2.01701,2.01709,2.01693,2.01709,9142373.0
2008-07-02 20:10:00,2.01709,2.01734,2.01706,2.01734,8805011.0
2008-07-02 20:11:00,2.01733,2.01772,2.01733,2.01772,2486233.0
2008-07-02 20:12:00,2.01764,2.01767,2.01742,2.01742,9310351.0
2008-07-02 20:13:00,2.01757,2.01759,2.01746,2.01747,2583262.0
2008-07-02 20:14:00,2.01741,2.01741,2.01716,2.01718,2787473.0
2008-07-02 20:15:00,2.01708,2.01708,2.01682,2.01682,29061236.0
2008-07-02 20:16:00,2.01694,2.01694,2.01668,2.01673,5218828.0
2008-07-02 20:17:00,2.01673,2.01673,2.01629,2.01629,3066801.0
2008-07-02 20:18:00,2.01645,2.01672,2.01645,2.01672,6301128.0
2008-07-02 20:19:00,2.01665,2.01665,2.01632,2.01638,1090784.0
2008-07-02 20:20:00,2.01633,2.01645,2.01623,2.01645,2874418.0
2008-07-02 20:21:00,2.01646,2.01661,2.01639,2.01639,1641843.0
2008-07-02 20:22:00,2.01648,2.01648,2.01621,2.0164,3951804.0
2008-07-02 20:23:00,2.01632,2.01633,2.01617,2.01617,9312610.0
2008-07-02 20:24:00,2.01615,2.01615,2.01562,2.01587,1751144.0
2008-07-02 20:25:00,2.01595,2.01633,2.01595,2.01633,8895689.0
2008-07-02 20:26:00,2.01645,2.01652,2.01628,2.01637,3935415.0
2008-07-02 20:27:00,2.01624,2.01649,2.01602,2.01649,3055000.0
2008-07-02 20:28:00,2.0164,2.01658,2.01639,2.01639,4577923.0
2008-07-02 20:29:00,2.01656,2.01665,2.01648,2.01648,9352494.0
2008-07-02 20:30:00,2.01653,2.01653,2.01629,2.01629,6163761.0
2008-07-02 20:31:00,2.01627,2.01629,2.01615,2.01627,25079087.0
2008-07-02 20:32:00,2.01631,2.01631,2.01604,2.01618,2272695.0
2008-07-02 20:33:00,2.01614,2.01617,2.01591,2.01598,2728687.0
2008-07-02 20:34:00,2.01594,2.0161,2.01589,2.0161,7131743.0
2008-07-02 20:35:00,2.01608,2.01622,2.01606,2.01606,7541091.0
2008-07-02 20:36:00,2.01609,2.01609,2.016,2.01601,8843460.0
2008-07-02 20:37:00,2.01603,2.01628,2.01602,2.01628,4547634.0
2008-07-02 20:38:00,2.01623,2.01623,2.01608,2.01622,4704879.0
2008-07-02 20:39:00,2.01624,2.01624,2.0159,2.016,5181431.0
2008-07-02 20:40:00,2.01601,2.01606,2.01594,2.01606,4258806.0
2008-07-02 20:41:00,2.01608,2.0163,2.01596,2.0163,4739008.0
2008-07-02 20:42:00,2.01633,2.01633,2.01583,2.01602,25182917.0
2008-07-02 20:43:00,2.01594,2.01596,2.0158,2.0158,7786464.0
2008-07-02 20:44:00,2.01528,2.01557,2.01516,2.01516,3155977.0
2008-07-02 20:45:00,2.01531,2.01542,2.01521,2.01521,2959143.0
2008-07-02 20:46:00,2.01531,2.01531,2.01517,2.01517,3271871.0
2008-07-02 20:47:00,2.01506,2.01519,2.01485,2.01485,43918031.0
2008-07-02 20:48:00,2.0147,2.0147,2.01453,2.01456,1516802.0
2008-07-02 20:49:00,2.01457,2.01473,2.01454,2.0147,64322614.0
2008-07-02 20:50:00,2.01477,2.0149,2.01472,2.01488,5725298.0
2008-07-02 20:51:00,2.01505,2.0154,2.01505,2.0154,21405018.0
2008-07-02 20:52:00,2.01546,2.01562,2.01546,2.01562,11900371.0
2008-07-02 20:53:00,2.01577,2.01596,2.01577,2.01591,7794982.0
2008-07-02 20:54:00,2.01597,2.01641,2.01597,2.01641,23150934.0
2008-07-02 20:55:00,2.0164,2.01677,2.0164,2.01677,2502284.0
2008-07-02 20:56:00,2.01661,2.01675,2.01661,2.01665,11040772.0
2008-07-02 20:57:00,2.01669,2.01696,2.01669,2.01696,3005411.0
2008-07-02 20:58:00,2.01704,2.01755,2.01704,2.01755,4717402.0
2008-07-02 20:59:00,2.01769,2.01789,2.01763,2.01763,15370366.0
2008-07-02 21:00:00,2.0176,2.0176,2.01745,2.01746,5206432.0
2008-07-02 21:01:00,2.01728,2.01728,2.01708,2.01708,2370436.0
2008-07-02 21:02:00,2.01711,2.01717,2.017,2.01709,7271541.0
2008-07-02 21:03:00,2.01708,2.01728,2.01708,2.0171,12490950.0
2008-07-02 21:04:00,2.01693,2.01719,2.01693,2.01719,6531178.0
2008-07-02 21:05:00,2.01714,2.01715,2.01699,2.01715,7139011.0
2008-07-02 21:06:00,2.01727,2.01746,2.01727,2.01742,4496985.0
2008-07-02 21:07:00,2.01747,2.0176,2.01747,2.0176,7474622.0
2008-07-02 21:08:00,2.01761,2.01769,2.01753,2.01769,6330163.0
2008-07-02 21:09:00,2.01764,2.01769,2.01746,2.01755,10757898.0
2008-07-02 21:10:00,2.01745,2.01746,2.01724,2.01726,9751913.0
2008-07-02 21:11:00,2.01745,2.01745,2.01735,2.01735,4141843.0
2008-07-02 21:12:00,2.01751,2.01751,2.01735,2.01735,8200011.0
2008-07-02 21:13:00,2.01741,2.01752,2.01733,2.01749,5240904.0
2008-07-02 21:14:00,2.01754,2.01764,2.01749,2.01749,6280833.0
2008-07-02 21:15:00,2.01751,2.01753,2.01738,2.01744,3678838.0
2008-07-02 21:16:00,2.01733,2.01744,2.01699,2.01744,10157992.0
2008-07-02 21:17:00,2.01759,2.01781,2.01758,2.01781,1593116.0
2008-07-02 21:18:00,2.0179,2.01804,2.0179,2.01804,11179612.0
2008-07-02 21:19:00,2.01791,2.01795,2.01779,2.0179,1439615.0
2008-07-02 21:20:00,2.018,2.01808,2.01797,2.01797,6899914.0
2008-07-02 21:21:00,2.01799,2.01808,2.01791,2.01805,22173105.0
2008-07-02 21:22:00,2.01808,2.01808,2.01791,2.01802,2451569.0
2008-07-02 21:23:00,2.01802,2.01802,2.01786,2.01788,8364708.0
2008-07-02 21:24:00,2.01758,2.01797,2.01758,2.01797,1818511.0
2008-07-02 21:25:00,2.01793,2.01804,2.0178,2.01804,3781788.0
2008-07-02 21:26:00,2.01805,2.01826,2.01799,2.01826,21697663.0
2008-07-02 21:27:00,2.0182,2.0182,2.0179,2.0179,3971597.0
2008-07-02 21:28:00,2.01798,2.01813,2.01798,2.01808,4249466.0
2008-07-02 21:29:00,2.01834,2.01856,2.01834,2.01847,24995080.0
2008-07-02 21:30:00,2.01857,2.01864,2.0184,2.01864,6444770.0
2008-07-02 21:31:00,2.01863,2.01887,2.01863,2.01887,4136173.0
2008-07-02 21:32:00,2.01888,2.0192,2.01888,2.01915,7555709.0
2008-07-02 21:33:00,2.01921,2.01936,2.01904,2.01904,11014162.0
2008-07-02 21:34:00,2.01898,2.01902,2.0189,2.019,36274869.0
2008-07-02 21:35:00,2.01907,2.01923,2.01905,2.01923,5734595.0
2008-07-02 21:36:00,2.01922,2.01922,2.01898,2.01898,5458979.0
2008-07-02 21:37:00,2.01896,2.01911,2.01896,2.01909,4399789.0
2008-07-02 21:38:00,2.019,2.01914,2.01888,2.01914,8077988.0
2008-07-02 21:39:00,2.01917,2.01928,2.01907,2.01928,3062384.0
2008-07-02 21:40:00,2.01916,2.01918,2.01885,2.01918,3128445.0
2008-07-02 21:41:00,2.01911,2.01911,2.01894,2.01894,2678274.0
2008-07-02 21:42:00,2.01911,2.01924,2.01907,2.01924,10326370.0
2008-07-02 21:43:00,2.01921,2.01922,2.01909,2.01916,4468051.0
2008-07-02 21:44:00,2.01916,2.01919,2.01901,2.01911,8977384.0
2008-07-02 21:45:00,2.01909,2.01909,2.01898,2.01905,10220328.0
2008-07-02 21:46:00,2.01907,2.01915,2.01896,2.01914,13286752.0
2008-07-02 21:47:00,2.01904,2.01924,2.01904,2.01906,60420889.0
2008-07-02 21:48:00,2.01886,2.01886,2.0185,2.0185,7338944.0
2008-07-02 21:49:00,2.01843,2.01843,2.01823,2.01833,9392085.0
2008-07-02 21:50:00,2.01829,2.0185,2.01823,2.0185,8030461.0
2008-07-02 21:51:00,2.01865,2.01888,2.01865,2.01872,3577616.0
2008-07-02 21:52:00,2.01869,2.01887,2.01869,2.01887,9962000.0
2008-07-02 21:53:00,2.01884,2.01884,2.0187,2.01871,3118098.0
2008-07-02 21:54:00,2.01881,2.01913,2.01881,2.01913,3804921.0
2008-07-02 21:55:00,2.01908,2.01915,2.01851,2.01915,5118673.0
2008-07-02 21:56:00,2.01911,2.01917,2.01897,2.01917,16019775.0
2008-07-02 21:57:00,2.01918,2.01926,2.01918,2.01918,21263501.0
2008-07-02 21:58:00,2.0192,2.01931,2.01884,2.01884,5690785.0
2008-07-02 21:59:00,2.01918,2.01918,2.01901,2.01911,26136612.0
2008-07-02 22:00:00,2.01908,2.01908,2.01883,2.01907,6280354.0
2008-07-02 22:01:00,2.01898,2.01916,2.01885,2.01885,1424697.0
2008-07-02 22:02:00,2.01885,2.01885,2.01867,2.01868,5086586.0
2008-07-02 22:03:00,2.01851,2.01854,2.01829,2.01845,846016.0
2008-07-02 22:04:00,2.0184,2.01854,2.01837,2.01854,2974858.0
2008-07-02 22:05:00,2.01856,2.01856,2.0182,2.01847,3001089.0
2008-07-02 22:06:00,2.0184,2.01876,2.01825,2.01876,5626084.0
2008-07-02 22:07:00,2.01871,2.01901,2.01871,2.01901,20315414.0
2008-07-02 22:08:00,2.01913,2.0194,2.01913,2.01937,5464658.0
2008-07-02 22:09:00,2.0195,2.01955,2.01944,2.01944,21627948.0
2008-07-02 22:10:00,2.01958,2.01988,2.01958,2.01983,12075551.0
2008-07-02 22:11:00,2.01994,2.02022,2.01994,2.02014,9303260.0
2008-07-02 22:12:00,2.02017,2.02039,2.02017,2.02039,4801730.0
2008-07-02 22:13:00,2.02053,2.02061,2.02052,2.02053,28890285.0
2008-07-02 22:14:00,2.02044,2.02056,2.02027,2.02056,5582390.0
2008-07-02 22:15:00,2.0206,2.02074,2.0205,2.02074,7442939.0
2008-07-02 22:16:00,2.02078,2.02086,2.02063,2.02071,1564467.0
2008-07-02 22:17:00,2.02064,2.02089,2.02018,2.02076,5642994.0
2008-07-02 22:18:00,2.02053,2.02053,2.02001,2.02001,5027669.0
2008-07-02 22:19:00,2.01993,2.02021,2.01993,2.02021,10435992.0
2008-07-02 22:20:00,2.0202,2.02038,2.01991,2.02038,12387738.0
2008-07-02 22:21:00,2.02055,2.02063,2.02047,2.02063,5818592.0
2008-07-02 22:22:00,2.02066,2.02066,2.02012,2.02054,6990901.0
2008-07-02 22:23:00,2.02051,2.02051,2.02032,2.02044,35467855.0
2008-07-02 22:24:00,2.02046,2.0205,2.02032,2.02038,3855589.0
2008-07-02 22:25:00,2.0204,2.0204,2.02021,2.02021,10895115.0
2008-07-02 22:26:00,2.0202,2.02033,2.02016,2.02016,8823057.0
2008-07-02 22:27:00,2.02032,2.02033,2.02023,2.02033,9073365.0
2008-07-02 22:28:00,2.02032,2.02032,2.02015,2.02029,6467816.0
2008-07-02 22:29:00,2.02031,2.02032,2.02003,2.02021,9406845.0
2008-07-02 22:30:00,2.02005,2.02015,2.0198,2.02015,6457666.0
2008-07-02 22:31:00,2.02022,2.02038,2.02022,2.02038,8108715.0
2008-07-02 22:32:00,2.02023,2.02023,2.01991,2.01991,6379274.0
2008-07-02 22:33:00,2.01982,2.01982,2.01957,2.01957,5860288.0
2008-07-02 22:34:00,2.01957,2.01957,2.01931,2.01931,15773584.0
2008-07-02 22:35:00,2.01939,2.01939,2.01932,2.01938,3273116.0
2008-07-02 22:36:00,2.01931,2.01931,2.01922,2.01922,6602899.0
2008-07-02 22:37:00,2.01932,2.01951,2.01912,2.01912,4085030.0
2008-07-02 22:38:00,2.01912,2.01919,2.019,2.01902,7754485.0
2008-07-02 22:39:00,2.01896,2.01896,2.01868,2.0188,4048873.0
2008-07-02 22:40:00,2.01866,2.01866,2.01848,2.01861,5803042.0
2008-07-02 22:41:00,2.01849,2.01849,2.01826,2.01827,5238860.0
2008-07-02 22:42:00,2.01812,2.01829,2.01812,2.01829,3569158.0
2008-07-02 22:43:00,2.01824,2.01824,2.01805,2.01811,13240564.0
2008-07-02 22:44:00,2.01802,2.01809,2.01773,2.01809,14095451.0
2008-07-02 22:45:00,2.01807,2.01849,2.01807,2.01841,2869138.0
2008-07-02 22:46:00,2.01838,2.01838,2.01766,2.01766,8394426.0
2008-07-02 22:47:00,2.01762,2.01829,2.01762,2.01828,7440906.0
2008-07-02 22:48:00,2.01826,2.01831,2.0181,2.0181,4148531.0
2008-07-02 22:49:00,2.01806,2.01808,2.0178,2.01785,9283076.0
2008-07-02 22:50:00,2.0178,2.0178,2.01739,2.01745,3139078.0
2008-07-02 22:51:00,2.01746,2.01755,2.01736,2.01736,4318359.0
2008-07-02 22:52:00,2.01723,2.01723,2.01671,2.01671,1202401.0
2008-07-02 22:53:00,2.0165,2.0169,2.01636,2.0169,18027673.0
2008-07-02 22:54:00,2.01683,2.01713,2.01668,2.01713,7115950.0
2008-07-02 22:55:00,2.01703,2.01703,2.01685,2.01685,6822658.0
2008-07-02 22:56:00,2.01683,2.01683,2.0166,2.0167,18186047.0
2008-07-02 22:57:00,2.01663,2.01663,2.01598,2.01598,11185136.0
2008-07-02 22:58:00,2.01623,2.01644,2.01613,2.01644,3867328.0
2008-07-02 22:59:00,2.01637,2.01663,2.01637,2.01663,1638574.0
2008-07-02 23:00:00,2.01658,2.01692,2.01658,2.01692,14089402.0
2008-07-02 23:01:00,2.01692,2.01712,2.01692,2.01699,12286473.0
2008-07-02 23:02:00,2.01701,2.01709,2.01695,2.01705,9095785.0
2008-07-02 23:03:00,2.01718,2.01723,2.01705,2.01705,3966861.0
2008-07-02 23:04:00,2.01704,2.01738,2.01704,2.0173,6068886.0
2008-07-02 23:05:00,2.01733,2.01733,2.01586,2.01728,2089427.0
2008-07-02 23:06:00,2.01713,2.01713,2.01672,2.01672,4616584.0
2008-07-02 23:07:00,2.01656,2.01656,2.01605,2.01605,2728836.0
2008-07-02 23:08:00,2.01599,2.01599,2.01545,2.01545,5122310.0
2008-07-02 23:09:00,2.01566,2.01566,2.01543,2.01558,723034.0
2008-07-02 23:10:00,2.01553,2.01584,2.01553,2.01584,9738764.0
2008-07-02 23:11:00,2.01583,2.01583,2.0156,2.01566,4120087.0
2008-07-02 23:12:00,2.01574,2.01613,2.01574,2.01613,8066312.0
2008-07-02 23:13:00,2.01616,2.01616,2.01593,2.01597,6173846.0
2008-07-02 23:14:00,2.01594,2.01652,2.01594,2.0165,12870642.0
2008-07-02 23:15:00,2.01661,2.01694,2.01661,2.01692,3783153.0
2008-07-02 23:16:00,2.01683,2.01683,2.01641,2.01641,1479986.0
2008-07-02 23:17:00,2.01653,2.01668,2.01621,2.01668,2253234.0
2008-07-02 23:18:00,2.01662,2.01662,2.0164,2.0164,4164550.0
2008-07-02 23:19:00,2.01628,2.01665,2.01628,2.01652,18045876.0
2008-07-02 23:20:00,2.01656,2.01685,2.01656,2.01685,1596580.0
2008-07-02 23:21:00,2.01686,2.01697,2.01672,2.01697,7092177.0
2008-07-02 23:22:00,2.01707,2.01716,2.01707,2.01709,9105513.0
2008-07-02 23:23:00,2.01703,2.01709,2.017,2.01702,4151165.0
2008-07-02 23:24:00,2.0168,2.01694,2.01659,2.01659,5079047.0
2008-07-02 23:25:00,2.01658,2.01658,2.01627,2.01627,8450790.0
2008-07-02 23:26:00,2.01628,2.01665,2.01628,2.01644,5420167.0
2008-07-02 23:27:00,2.01639,2.01639,2.01617,2.01617,9257807.0
2008-07-02 23:28:00,2.01605,2.01606,2.01583,2.01583,4595443.0
2008-07-02 23:29:00,2.01587,2.01618,2.01587,2.01618,2525832.0
2008-07-02 23:30:00,2.01583,2.01628,2.01583,2.01595,11120099.0
2008-07-02 23:31:00,2.01594,2.01594,2.01558,2.01565,8917551.0
2008-07-02 23:32:00,2.01544,2.01544,2.01527,2.0153,1174924.0
2008-07-02 23:33:00,2.01536,2.01561,2.01536,2.01561,1317181.0
2008-07-02 23:34:00,2.01567,2.01567,2.01555,2.01567,9131634.0
2008-07-02 23:36:00,2.01564,2.01564,2.01532,2.01542,5418810.0
2008-07-02 23:37:00,2.01549,2.01555,2.01501,2.01507,7087743.0
2008-07-02 23:38:00,2.01533,2.01536,2.01527,2.01536,3975834.0
2008-07-02 23:39:00,2.01545,2.01575,2.01545,2.01575,4118374.0
2008-07-02 23:40:00,2.0157,2.01589,2.01563,2.01589,3913530.0
2008-07-02 23:41:00,2.01584,2.01584,2.0158,2.0158,2029202.0
2008-07-02 23:42:00,2.01563,2.01563,2.01545,2.01545,2257879.0
2008-07-02 23:43:00,2.01542,2.01542,2.01518,2.01522,3415408.0
2008-07-02 23:44:00,2.01508,2.01508,2.01497,2.01497,17033492.0
2008-07-02 23:45:00,2.01482,2.01483,2.01462,2.01462,8176605.0
2008-07-02 23:46:00,2.01457,2.0148,2.01457,2.01469,2407235.0
2008-07-02 23:47:00,2.01454,2.01471,2.01454,2.01455,6032245.0
2008-07-02 23:48:00,2.01444,2.01492,2.01444,2.01478,5162777.0
2008-07-02 23:49:00,2.01479,2.01521,2.01452,2.01521,9980400.0
2008-07-02 23:50:00,2.01525,2.01525,2.01495,2.01495,11269989.0
2008-07-02 23:51:00,2.0149,2.01492,2.01473,2.01487,31189870.0
2008-07-02 23:52:00,2.015,2.01519,2.015,2.01519,838063.0
2008-07-02 23:53:00,2.01519,2.01556,2.01505,2.01556,9947937.0
2008-07-02 23:54:00,2.01543,2.01543,2.01493,2.01493,10320006.0
2008-07-02 23:55:00,2.01486,2.01524,2.01486,2.01524,2408748.0
2008-07-02 23:56:00,2.01535,2.01538,2.01521,2.01521,4760173.0
2008-07-02 23:57:00,2.01506,2.01509,2.01496,2.01496,9650895.0
2008-07-02 23:58:00,2.01494,2.01501,2.01465,2.01465,2438066.0
2008-07-02 23:59:00,2.0147,2.01494,2.01464,2.01494,7024727.0
2008-07-03 00:00:00,2.01511,2.0155,2.01511,2.0155,30818035.0
2008-07-03 00:01:00,2.01552,2.01565,2.01535,2.01537,20338366.0
2008-07-03 00:02:00,2.01536,2.01536,2.01502,2.0151,3409137.0
2008-07-03 00:03:00,2.01516,2.01516,2.01473,2.01488,8839697.0
2008-07-03 00:04:00,2.01493,2.01504,2.01489,2.01504,5194958.0
2008-07-03 00:05:00,2.01508,2.01508,2.01485,2.01491,2056056.0
2008-07-03 00:06:00,2.01488,2.01498,2.01482,2.01498,14397096.0
2008-07-03 00:07:00,2.0149,2.0149,2.01465,2.01489,7568470.0
2008-07-03 00:08:00,2.01503,2.01518,2.01496,2.01508,4737015.0
2008-07-03 00:09:00,2.01499,2.01499,2.0148,2.0148,5055360.0
2008-07-03 00:10:00,2.01497,2.01528,2.01497,2.01528,6517493.0
2008-07-03 00:11:00,2.01536,2.01536,2.01511,2.01524,15658092.0
2008-07-03 00:12:00,2.01505,2.01513,2.01488,2.01488,8501223.0
2008-07-03 00:13:00,2.01495,2.01525,2.01495,2.01525,8941457.0
2008-07-03 00:14:00,2.01514,2.01514,2.01492,2.01499,1136491.0
2008-07-03 00:15:00,2.01518,2.01552,2.01518,2.01552,3911232.0
2008-07-03 00:16:00,2.01561,2.01571,2.01561,2.01562,9512144.0
2008-07-03 00:17:00,2.0157,2.01578,2.0157,2.01574,6480610.0
2008-07-03 00:18:00,2.0157,2.0157,2.0155,2.01551,11029337.0
2008-07-03 00:19:00,2.01544,2.01544,2.0152,2.01528,9963038.0
2008-07-03 00:20:00,2.01538,2.01563,2.01537,2.01551,1911574.0
2008-07-03 00:21:00,2.0157,2.01578,2.01569,2.01575,8081316.0
2008-07-03 00:22:00,2.01576,2.01577,2.01555,2.01557,12701393.0
2008-07-03 00:23:00,2.01543,2.01543,2.01491,2.01508,9119509.0
2008-07-03 00:24:00,2.01493,2.01493,2.01477,2.01486,3879721.0
2008-07-03 00:25:00,2.01501,2.01539,2.01501,2.01539,2834177.0
2008-07-03 00:26:00,2.01542,2.01548,2.01527,2.01536,2794151.0
2008-07-03 00:27:00,2.01532,2.01559,2.01525,2.01559,10295072.0
2008-07-03 00:28:00,2.01568,2.01598,2.01562,2.01562,19359788.0
2008-07-03 00:29:00,2.01546,2.01555,2.01534,2.01534,4196958.0
2008-07-03 00:30:00,2.01521,2.01521,2.01459,2.01459,2116152.0
2008-07-03 00:31:00,2.01505,2.01505,2.01453,2.01466,7450209.0
2008-07-03 00:32:00,2.0148,2.01503,2.0148,2.01503,12639003.0
2008-07-03 00:33:00,2.01498,2.01505,2.01486,2.01505,3662553.0
2008-07-03 00:34:00,2.01522,2.01522,2.01468,2.01484,6692515.0
2008-07-03 00:35:00,2.01467,2.01486,2.01467,2.01476,21154649.0
2008-07-03 00:36:00,2.01465,2.01465,2.01444,2.01463,4620955.0
2008-07-03 00:37:00,2.0147,2.01493,2.01467,2.01493,3893302.0
2008-07-03 00:38:00,2.01495,2.0151,2.01463,2.01473,10835356.0
2008-07-03 00:39:00,2.01462,2.01462,2.01438,2.01454,1772785.0
2008-07-03 00:40:00,2.01466,2.01492,2.01466,2.01492,5003904.0
2008-07-03 00:41:00,2.01487,2.01487,2.01471,2.01487,5685823.0
2008-07-03 00:42:00,2.01497,2.01514,2.01497,2.01514,7707459.0
2008-07-03 00:43:00,2.01525,2.01533,2.01487,2.01503,10270232.0
2008-07-03 00:44:00,2.01513,2.01541,2.01513,2.01541,8495925.0
2008-07-03 00:45:00,2.01529,2.01539,2.0152,2.01539,5949042.0
2008-07-03 00:46:00,2.01539,2.01556,2.01537,2.01549,4589015.0
2008-07-03 00:47:00,2.01545,2.0155,2.01531,2.0155,10369982.0
2008-07-03 00:48:00,2.01559,2.01559,2.01549,2.01555,2536815.0
2008-07-03 00:49:00,2.01562,2.01562,2.01548,2.0155,17962065.0
2008-07-03 00:50:00,2.0155,2.0155,2.01541,2.01547,4592227.0
2008-07-03 00:51:00,2.01538,2.01538,2.01509,2.01522,13049265.0
2008-07-03 00:52:00,2.01543,2.01557,2.01543,2.01557,827518.0
2008-07-03 00:53:00,2.0155,2.0158,2.01526,2.0158,7809229.0
2008-07-03 00:54:00,2.01578,2.01598,2.01576,2.01598,6682397.0
2008-07-03 00:55:00,2.016,2.01635,2.016,2.01635,5914448.0
2008-07-03 00:56:00,2.01641,2.01645,2.0164,2.01641,9869186.0
2008-07-03 00:58:00,2.01643,2.01653,2.01633,2.01637,14050626.0
2008-07-03 00:59:00,2.01648,2.01693,2.01648,2.01693,2515435.0
2008-07-03 01:00:00,2.01689,2.01689,2.01646,2.01646,4045794.0
2008-07-03 01:01:00,2.0165,2.0165,2.01601,2.01618,8880470.0
2008-07-03 01:02:00,2.01635,2.01658,2.01635,2.01658,5285444.0
2008-07-03 01:03:00,2.01652,2.01655,2.01641,2.01655,2480318.0
2008-07-03 01:04:00,2.01648,2.01685,2.01648,2.01685,5068693.0
2008-07-03 01:05:00,2.0168,2.01683,2.01671,2.01679,4897884.0
2008-07-03 01:06:00,2.0167,2.01688,2.01665,2.01665,4122381.0
2008-07-03 01:07:00,2.0167,2.01685,2.01645,2.01685,6489261.0
2008-07-03 01:08:00,2.01703,2.01716,2.01703,2.01716,3157657.0
2008-07-03 01:09:00,2.01699,2.01699,2.01671,2.01675,6411720.0
2008-07-03 01:10:00,2.01674,2.01687,2.01674,2.01677,3161807.0
2008-07-03 01:11:00,2.0168,2.01705,2.01661,2.01674,16388202.0
2008-07-03 01:12:00,2.0165,2.01652,2.01635,2.01636,8271038.0
2008-07-03 01:13:00,2.01621,2.01644,2.01621,2.01634,3942403.0
2008-07-03 01:14:00,2.0163,2.01638,2.01593,2.01638,4785709.0
2008-07-03 01:15:00,2.01641,2.01641,2.01598,2.01598,8800654.0
2008-07-03 01:16:00,2.01599,2.01662,2.01599,2.01662,2343761.0
2008-07-03 01:17:00,2.01666,2.01667,2.0162,2.01667,7128503.0
2008-07-03 01:18:00,2.01671,2.01673,2.01628,2.01645,2363486.0
2008-07-03 01:19:00,2.0165,2.01699,2.0165,2.01699,7470351.0
2008-07-03 01:20:00,2.01702,2.01702,2.01648,2.01678,3038845.0
2008-07-03 01:21:00,2.01677,2.01704,2.01677,2.017,14727807.0
2008-07-03 01:22:00,2.01707,2.01731,2.01707,2.01731,3220950.0
2008-07-03 01:23:00,2.01729,2.01756,2.01728,2.01754,4989350.0
2008-07-03 01:24:00,2.01766,2.01766,2.01761,2.01761,3439105.0
2008-07-03 01:25:00,2.01759,2.01759,2.01722,2.01722,5719988.0
2008-07-03 01:26:00,2.01734,2.01744,2.01721,2.0173,7224248.0
2008-07-03 01:27:00,2.01739,2.01764,2.01739,2.01764,894598.0
2008-07-03 01:28:00,2.01766,2.01788,2.01766,2.01782,4698494.0
2008-07-03 01:29:00,2.01793,2.01798,2.01774,2.01798,6139064.0
2008-07-03 01:30:00,2.01798,2.01798,2.01739,2.0174,3854204.0
2008-07-03 01:31:00,2.01745,2.01777,2.01733,2.01748,14739804.0
2008-07-03 01:32:00,2.01742,2.01752,2.01726,2.01726,9959238.0
2008-07-03 01:33:00,2.01741,2.01741,2.01724,2.01726,4095276.0
2008-07-03 01:34:00,2.01719,2.01769,2.01719,2.01769,10128393.0
2008-07-03 01:35:00,2.01775,2.01782,2.01746,2.01746,2678334.0
2008-07-03 01:36:00,2.01757,2.01767,2.01747,2.01767,6194262.0
2008-07-03 01:37:00,2.01761,2.01779,2.01761,2.01768,10115488.0
2008-07-03 01:38:00,2.01759,2.0176,2.01714,2.01714,8555738.0
2008-07-03 01:39:00,2.01699,2.0172,2.01694,2.01719,8218989.0
2008-07-03 01:40:00,2.01725,2.01732,2.01714,2.01727,7941294.0
2008-07-03 01:41:00,2.01723,2.01723,2.01687,2.01687,12114911.0
2008-07-03 01:42:00,2.01714,2.0172,2.01709,2.01709,2487199.0
2008-07-03 01:43:00,2.01715,2.01718,2.01697,2.01697,9878693.0
2008-07-03 01:44:00,2.01696,2.01696,2.01663,2.0169,4451273.0
2008-07-03 01:45:00,2.01698,2.01721,2.01697,2.01721,7765939.0
2008-07-03 01:46:00,2.01722,2.01728,2.01702,2.01702,2917350.0
2008-07-03 01:47:00,2.01703,2.01757,2.017,2.01757,3276359.0
2008-07-03 01:48:00,2.01768,2.01772,2.01762,2.01767,6093792.0
2008-07-03 01:49:00,2.01756,2.01756,2.01724,2.01744,3450462.0
2008-07-03 01:50:00,2.01744,2.01755,2.0174,2.0175,9955804.0
2008-07-03 01:51:00,2.01746,2.01746,2.0173,2.01735,5913102.0
2008-07-03 01:52:00,2.01732,2.01756,2.01598,2.01756,1013153.0
2008-07-03 01:53:00,2.01769,2.01792,2.01769,2.01789,4541345.0
2008-07-03 01:54:00,2.01782,2.01801,2.01745,2.01775,2301246.0
2008-07-03 01:55:00,2.01774,2.01774,2.01723,2.01723,15396589.0
2008-07-03 01:56:00,2.01701,2.01708,2.01655,2.01655,5571841.0
2008-07-03 01:57:00,2.01693,2.01693,2.01679,2.0168,3966674.0
2008-07-03 01:58:00,2.01679,2.01698,2.01667,2.01698,5117624.0
2008-07-03 01:59:00,2.01716,2.01737,2.01716,2.01737,8412493.0
2008-07-03 02:00:00,2.01751,2.01769,2.01742,2.01762,7973927.0
2008-07-03 02:01:00,2.01751,2.01751,2.01723,2.0173,4832050.0
2008-07-03 02:02:00,2.01725,2.01729,2.01706,2.01729,4294331.0
2008-07-03 02:03:00,2.01689,2.01733,2.01689,2.01728,5766757.0
2008-07-03 02:04:00,2.01742,2.01747,2.0173,2.01732,15021062.0
2008-07-03 02:06:00,2.01743,2.01796,2.01743,2.01793,4510223.0
2008-07-03 02:08:00,2.01777,2.01777,2.01719,2.01719,6326202.0
2008-07-03 02:09:00,2.01717,2.01726,2.01715,2.01726,4984337.0
2008-07-03 02:10:00,2.01732,2.01743,2.0173,2.01743,3436029.0
2008-07-03 02:11:00,2.01749,2.01756,2.01744,2.01744,6130575.0
2008-07-03 02:12:00,2.0175,2.01761,2.01746,2.01748,3568240.0
2008-07-03 02:13:00,2.01743,2.01746,2.01735,2.01746,2716342.0
2008-07-03 02:14:00,2.01757,2.0177,2.01757,2.01763,7893014.0
2008-07-03 02:16:00,2.01742,2.01755,2.01742,2.01755,10816483.0
2008-07-03 02:17:00,2.01753,2.01764,2.01745,2.01754,2691482.0
2008-07-03 02:18:00,2.01725,2.01757,2.01725,2.01752,11026587.0
2008-07-03 02:19:00,2.01751,2.01755,2.01737,2.01743,7917542.0
2008-07-03 02:20:00,2.01733,2.01733,2.01703,2.01703,8188690.0
2008-07-03 02:21:00,2.01709,2.01709,2.0168,2.0169,8542070.0
2008-07-03 02:22:00,2.01693,2.01701,2.01681,2.01681,10093284.0
2008-07-03 02:24:00,2.01673,2.01703,2.01673,2.01692,2506397.0
2008-07-03 02:25:00,2.01695,2.01696,2.01686,2.01688,9546982.0
2008-07-03 02:26:00,2.01692,2.01692,2.01667,2.01676,4001638.0
2008-07-03 02:27:00,2.0166,2.01669,2.01654,2.01658,9114339.0
2008-07-03 02:28:00,2.01674,2.01706,2.01655,2.01682,16140828.0
2008-07-03 02:29:00,2.01682,2.01701,2.01682,2.01689,3872796.0
2008-07-03 02:30:00,2.01689,2.01695,2.01686,2.0169,6311364.0
2008-07-03 02:31:00,2.01673,2.01673,2.01635,2.01635,4990436.0
2008-07-03 02:32:00,2.01645,2.01645,2.01644,2.01644,895853.0
2008-07-03 02:33:00,2.01653,2.01668,2.01648,2.01661,7991426.0
2008-07-03 02:34:00,2.01664,2.01681,2.01664,2.01676,5521756.0
2008-07-03 02:35:00,2.01672,2.01672,2.01665,2.01665,3137010.0
2008-07-03 02:36:00,2.01662,2.01664,2.01646,2.01662,4997847.0
2008-07-03 02:37:00,2.01666,2.01672,2.0165,2.01672,3214522.0
2008-07-03 02:38:00,2.01672,2.01682,2.0166,2.01665,14873567.0
2008-07-03 02:39:00,2.01664,2.01664,2.01644,2.0165,3087628.0
2008-07-03 02:40:00,2.01651,2.01686,2.01651,2.01686,8029182.0
2008-07-03 02:41:00,2.01694,2.01706,2.01694,2.01698,2625805.0
2008-07-03 02:42:00,2.01696,2.017,2.01663,2.01663,7333850.0
2008-07-03 02:43:00,2.01663,2.01663,2.01655,2.01661,2600711.0
2008-07-03 02:44:00,2.01662,2.01682,2.01662,2.01667,8516213.0
2008-07-03 02:45:00,2.01668,2.01687,2.0166,2.01687,4992915.0
2008-07-03 02:46:00,2.01693,2.01702,2.01686,2.01686,4246907.0
2008-07-03 02:47:00,2.0169,2.01706,2.01689,2.017,8715529.0
2008-07-03 02:48:00,2.01704,2.01717,2.01682,2.01695,15910876.0
2008-07-03 02:49:00,2.01703,2.0172,2.01703,2.01717,3271398.0
2008-07-03 02:50:00,2.01717,2.01717,2.0169,2.01707,6083804.0
2008-07-03 02:51:00,2.01722,2.01729,2.01715,2.01729,2934352.0
2008-07-03 02:52:00,2.01731,2.01741,2.01727,2.01741,6134096.0
2008-07-03 02:53:00,2.01716,2.0175,2.01715,2.0175,4008537.0
2008-07-03 02:54:00,2.01769,2.01769,2.01724,2.01724,5280736.0
2008-07-03 02:55:00,2.01725,2.01745,2.01725,2.01733,5178476.0
2008-07-03 02:56:00,2.01744,2.01747,2.01739,2.0174,2479080.0
2008-07-03 02:57:00,2.01739,2.01739,2.01718,2.01724,5067541.0
2008-07-03 02:58:00,2.01727,2.01735,2.01719,2.01729,9054314.0
2008-07-03 02:59:00,2.01718,2.01768,2.01718,2.01754,4435205.0
2008-07-03 03:00:00,2.01758,2.01783,2.01757,2.01777,2391779.0
2008-07-03 03:01:00,2.01773,2.01796,2.01773,2.01796,14241461.0
2008-07-03 03:02:00,2.01788,2.01789,2.01784,2.01788,7549844.0
2008-07-03 03:03:00,2.01785,2.01797,2.01765,2.01797,10456862.0
2008-07-03 03:04:00,2.018,2.018,2.01782,2.01782,5832786.0
2008-07-03 03:05:00,2.0177,2.0177,2.01745,2.01755,6183397.0
2008-07-03 03:06:00,2.0176,2.01763,2.01719,2.01762,8120235.0
2008-07-03 03:07:00,2.01761,2.01777,2.01761,2.01777,762759.0
2008-07-03 03:08:00,2.01778,2.01796,2.01757,2.01772,12945699.0
2008-07-03 03:09:00,2.01772,2.01779,2.01755,2.01755,4620876.0
2008-07-03 03:10:00,2.01766,2.01793,2.01754,2.01791,16481983.0
2008-07-03 03:11:00,2.01799,2.01812,2.01799,2.01812,1324374.0
2008-07-03 03:12:00,2.01795,2.01795,2.01755,2.01762,11461076.0
2008-07-03 03:13:00,2.01765,2.01767,2.01754,2.01761,4829526.0
2008-07-03 03:14:00,2.01764,2.01766,2.0175,2.01766,6055621.0
2008-07-03 03:16:00,2.01774,2.01791,2.01749,2.0178,11216941.0
2008-07-03 03:17:00,2.01764,2.01764,2.01751,2.01756,7270503.0
2008-07-03 03:18:00,2.01758,2.01781,2.01758,2.01781,5238459.0
2008-07-03 03:19:00,2.01774,2.01774,2.01765,2.01765,1391167.0
2008-07-03 03:20:00,2.01762,2.01762,2.01745,2.01752,1913215.0
2008-07-03 03:21:00,2.01758,2.01775,2.01753,2.0176,9964462.0
2008-07-03 03:22:00,2.01772,2.01783,2.01752,2.01754,3543877.0
2008-07-03 03:23:00,2.01746,2.01746,2.01732,2.0174,4925867.0
2008-07-03 03:24:00,2.01742,2.01742,2.0172,2.0172,20988835.0
2008-07-03 03:25:00,2.01743,2.01749,2.01734,2.01749,7285561.0
2008-07-03 03:26:00,2.01745,2.01745,2.01735,2.01735,3962088.0
2008-07-03 03:27:00,2.01737,2.01737,2.01729,2.01729,13269294.0
2008-07-03 03:28:00,2.01716,2.01732,2.01706,2.01712,7037132.0
2008-07-03 03:29:00,2.0167,2.01727,2.0167,2.01709,2232465.0
2008-07-03 03:30:00,2.01703,2.01709,2.01681,2.01681,4570355.0
2008-07-03 03:31:00,2.01683,2.01696,2.01682,2.01694,18861835.0
2008-07-03 03:32:00,2.01708,2.01718,2.01708,2.01718,8001449.0
2008-07-03 03:33:00,2.01715,2.01715,2.01684,2.01684,2731064.0
2008-07-03 03:34:00,2.01679,2.01681,2.01674,2.01679,2816433.0
2008-07-03 03:35:00,2.01673,2.01679,2.01668,2.01668,4221679.0
2008-07-03 03:36:00,2.01675,2.01707,2.01651,2.01707,9855731.0
2008-07-03 03:37:00,2.0171,2.0171,2.01685,2.01699,13182556.0
2008-07-03 03:38:00,2.01702,2.0171,2.01702,2.0171,7779472.0
2008-07-03 03:39:00,2.01696,2.01724,2.01696,2.01719,1990809.0
2008-07-03 03:40:00,2.01721,2.0173,2.01715,2.01725,10610264.0
2008-07-03 03:41:00,2.0172,2.0172,2.01689,2.01689,10248409.0
2008-07-03 03:42:00,2.01675,2.01675,2.01643,2.01643,6510558.0
2008-07-03 03:43:00,2.01635,2.01654,2.01624,2.01654,9908484.0
2008-07-03 03:44:00,2.01654,2.01678,2.01654,2.01678,4032200.0
2008-07-03 03:45:00,2.01678,2.01696,2.01678,2.01696,1077958.0
2008-07-03 03:46:00,2.0171,2.0171,2.01695,2.01695,8614950.0
2008-07-03 03:47:00,2.01682,2.01682,2.01654,2.01658,7989872.0
2008-07-03 03:48:00,2.01679,2.01686,2.0166,2.0167,17392085.0
2008-07-03 03:49:00,2.01663,2.01663,2.01651,2.01656,6336890.0
2008-07-03 03:50:00,2.0166,2.01681,2.0166,2.01681,5380333.0
2008-07-03 03:51:00,2.01678,2.01678,2.01645,2.01645,4880504.0
2008-07-03 03:52:00,2.01644,2.01693,2.01641,2.01641,7067390.0
2008-07-03 03:53:00,2.01637,2.01637,2.01615,2.01615,14501506.0
2008-07-03 03:54:00,2.01627,2.01651,2.01622,2.01622,1871865.0
2008-07-03 03:55:00,2.01605,2.01605,2.01585,2.01598,5481649.0
2008-07-03 03:56:00,2.01605,2.01613,2.01595,2.01607,9632449.0
2008-07-03 03:57:00,2.016,2.01624,2.01599,2.01624,3179571.0
2008-07-03 03:58:00,2.01616,2.01629,2.01575,2.01575,20715385.0
2008-07-03 03:59:00,2.01575,2.01636,2.01566,2.01634,33396224.0
2008-07-03 04:00:00,2.01638,2.01649,2.01637,2.01637,7154945.0
2008-07-03 04:01:00,2.01622,2.0163,2.0159,2.01595,2317773.0
2008-07-03 04:02:00,2.0158,2.0164,2.0158,2.0164,10140691.0
2008-07-03 04:03:00,2.0163,2.0163,2.01576,2.01576,5191595.0
2008-07-03 04:04:00,2.01571,2.01634,2.01571,2.01634,2260461.0
2008-07-03 04:05:00,2.01623,2.01623,2.01564,2.01564,9416063.0
2008-07-03 04:06:00,2.01571,2.0164,2.01569,2.0164,10133379.0
2008-07-03 04:07:00,2.01632,2.01632,2.01597,2.01599,825432.0
2008-07-03 04:08:00,2.01576,2.01679,2.01576,2.01679,29645348.0
2008-07-03 04:09:00,2.01683,2.01683,2.01642,2.01648,12175875.0
2008-07-03 04:10:00,2.01659,2.01659,2.01603,2.01618,10673081.0
2008-07-03 04:11:00,2.016,2.01626,2.016,2.01626,5504612.0
2008-07-03 04:12:00,2.01643,2.01643,2.01575,2.01575,5800236.0
2008-07-03 04:13:00,2.01592,2.01656,2.01592,2.01643,2192581.0
2008-07-03 04:14:00,2.01653,2.01662,2.01649,2.01649,8538644.0
2008-07-03 04:15:00,2.01658,2.01661,2.01656,2.01656,17324542.0
2008-07-03 04:16:00,2.01657,2.01665,2.01657,2.01665,873991.0
2008-07-03 04:17:00,2.01667,2.01667,2.01658,2.01662,2425479.0
2008-07-03 04:18:00,2.01665,2.01665,2.0165,2.0165,1897514.0
2008-07-03 04:19:00,2.01632,2.01632,2.01603,2.01603,3869800.0
2008-07-03 04:20:00,2.01608,2.01608,2.01574,2.01574,3981799.0
2008-07-03 04:21:00,2.01575,2.016,2.01574,2.016,3948196.0
2008-07-03 04:22:00,2.01584,2.01623,2.01584,2.01594,7249404.0
2008-07-03 04:23:00,2.01596,2.01611,2.01596,2.01603,5009533.0
2008-07-03 04:24:00,2.01599,2.01605,2.01595,2.01597,19317390.0
2008-07-03 04:25:00,2.01596,2.01606,2.01591,2.01605,9014446.0
2008-07-03 04:26:00,2.01589,2.01589,2.0158,2.0158,1343515.0
2008-07-03 04:27:00,2.01572,2.01572,2.01544,2.01554,1239762.0
2008-07-03 04:28:00,2.01551,2.01551,2.01503,2.01518,9575379.0
2008-07-03 04:29:00,2.01515,2.0152,2.01475,2.01475,11142384.0
2008-07-03 04:30:00,2.01513,2.01513,2.01503,2.01503,2607177.0
2008-07-03 04:31:00,2.01503,2.01506,2.01499,2.01501,4804436.0
2008-07-03 04:32:00,2.01498,2.01504,2.01474,2.01479,8563321.0
2008-07-03 04:33:00,2.01477,2.01496,2.01477,2.01496,5425594.0
2008-07-03 04:34:00,2.01498,2.015,2.0148,2.01483,8519799.0
2008-07-03 04:35:00,2.01482,2.01501,2.01482,2.01485,5388910.0
2008-07-03 04:36:00,2.0148,2.0148,2.0145,2.01453,4192674.0
2008-07-03 04:37:00,2.01458,2.01471,2.01458,2.01459,9643626.0
2008-07-03 04:38:00,2.0147,2.01494,2.0147,2.01494,6452125.0
2008-07-03 04:39:00,2.01498,2.01502,2.01492,2.01492,1606219.0
2008-07-03 04:40:00,2.01498,2.01517,2.01481,2.01481,19290085.0
2008-07-03 04:41:00,2.01489,2.015,2.01489,2.015,4623169.0
2008-07-03 04:42:00,2.01509,2.01509,2.01466,2.01499,2414783.0
2008-07-03 04:43:00,2.01491,2.01525,2.01491,2.01525,1468240.0
2008-07-03 04:44:00,2.01529,2.01534,2.01506,2.01506,3664781.0
2008-07-03 04:45:00,2.01494,2.01516,2.01494,2.01502,12030885.0
2008-07-03 04:46:00,2.01522,2.01543,2.01522,2.01543,4768988.0
2008-07-03 04:47:00,2.0154,2.01566,2.0154,2.01566,7676354.0
2008-07-03 04:48:00,2.01574,2.01577,2.01547,2.01557,4260248.0
2008-07-03 04:49:00,2.01563,2.01563,2.01552,2.01562,10176345.0
2008-07-03 04:50:00,2.01583,2.01583,2.01564,2.01564,687620.0
2008-07-03 04:51:00,2.01536,2.01561,2.01536,2.01556,5127438.0
2008-07-03 04:52:00,2.01553,2.01563,2.01544,2.01544,3029349.0
2008-07-03 04:53:00,2.01549,2.0156,2.01539,2.0156,4328319.0
2008-07-03 04:54:00,2.01566,2.0158,2.01415,2.01556,2142564.0
2008-07-03 04:55:00,2.01552,2.01588,2.01549,2.01588,6111052.0
2008-07-03 04:56:00,2.01601,2.01602,2.01591,2.01597,3892895.0
2008-07-03 04:57:00,2.01599,2.01614,2.01599,2.01611,9362620.0
2008-07-03 04:58:00,2.01604,2.01604,2.01591,2.01601,11283379.0
2008-07-03 04:59:00,2.01602,2.01602,2.01579,2.01585,13599808.0
2008-07-03 05:00:00,2.01591,2.01591,2.01568,2.01568,1579807.0
2008-07-03 05:01:00,2.01579,2.01579,2.01558,2.01579,3784816.0
2008-07-03 05:02:00,2.0158,2.01605,2.0158,2.01605,12345623.0
2008-07-03 05:03:00,2.01607,2.0162,2.01587,2.01618,17145324.0
2008-07-03 05:04:00,2.01623,2.01639,2.01623,2.01627,7543850.0
2008-07-03 05:05:00,2.01633,2.01633,2.01618,2.01618,7810286.0
2008-07-03 05:06:00,2.01628,2.01631,2.01606,2.01606,19072864.0
2008-07-03 05:07:00,2.01599,2.01614,2.01599,2.01614,1331270.0
2008-07-03 05:08:00,2.01623,2.01639,2.01623,2.01623,4481019.0
2008-07-03 05:09:00,2.01618,2.0162,2.01604,2.01618,3252595.0
2008-07-03 05:10:00,2.01614,2.01623,2.01614,2.01619,9738855.0
2008-07-03 05:11:00,2.01619,2.01632,2.01611,2.01632,4457430.0
2008-07-03 05:12:00,2.01646,2.01661,2.01639,2.01639,8127696.0
2008-07-03 05:13:00,2.01624,2.01624,2.01589,2.01589,8639796.0
2008-07-03 05:14:00,2.01578,2.01578,2.01563,2.01563,3098421.0
2008-07-03 05:15:00,2.0156,2.0156,2.01532,2.01532,13597774.0
2008-07-03 05:16:00,2.01535,2.01584,2.01535,2.01584,13516295.0
2008-07-03 05:17:00,2.01587,2.016,2.01574,2.01574,3627931.0
2008-07-03 05:18:00,2.01609,2.01638,2.01609,2.01638,5299810.0
2008-07-03 05:19:00,2.01656,2.01662,2.01653,2.01653,5544660.0
2008-07-03 05:20:00,2.01656,2.01663,2.01645,2.01663,4097222.0
2008-07-03 05:21:00,2.01659,2.0166,2.0164,2.0166,8029080.0
2008-07-03 05:22:00,2.01651,2.01651,2.01621,2.01636,3804982.0
2008-07-03 05:23:00,2.01635,2.01659,2.01635,2.01658,6518163.0
2008-07-03 05:24:00,2.01662,2.01663,2.01655,2.01663,3060989.0
2008-07-03 05:25:00,2.01652,2.01664,2.01652,2.01659,17212554.0
2008-07-03 05:26:00,2.01647,2.01647,2.01638,2.01638,5995792.0
2008-07-03 05:27:00,2.01634,2.01651,2.01633,2.01651,6559666.0
2008-07-03 05:28:00,2.0166,2.0166,2.01627,2.01645,7948162.0
2008-07-03 05:29:00,2.01656,2.01663,2.01647,2.01661,6370393.0
2008-07-03 05:30:00,2.01662,2.01662,2.01647,2.0166,9267827.0
2008-07-03 05:31:00,2.01656,2.01665,2.0165,2.01656,7084913.0
2008-07-03 05:32:00,2.01658,2.01666,2.01653,2.01666,8996890.0
2008-07-03 05:33:00,2.01647,2.0166,2.01642,2.01645,8324423.0
2008-07-03 05:34:00,2.01645,2.01645,2.01634,2.01638,11590550.0
2008-07-03 05:35:00,2.01631,2.01631,2.01611,2.01625,4177690.0
2008-07-03 05:36:00,2.01625,2.01661,2.01617,2.01661,33275026.0
2008-07-03 05:37:00,2.01657,2.01657,2.01563,2.01615,7190805.0
2008-07-03 05:38:00,2.01608,2.01613,2.01604,2.0161,6182099.0
2008-07-03 05:39:00,2.01607,2.01621,2.01569,2.01592,11331631.0
2008-07-03 05:40:00,2.01598,2.01631,2.01598,2.01605,9802735.0
2008-07-03 05:41:00,2.01612,2.01629,2.01612,2.01628,4739954.0
2008-07-03 05:42:00,2.01635,2.01635,2.01635,2.01635,1760593.0
2008-07-03 05:43:00,2.01623,2.01635,2.0161,2.01624,1515221.0
2008-07-03 05:44:00,2.01633,2.0164,2.01625,2.01631,6814631.0
2008-07-03 05:45:00,2.01626,2.01626,2.01609,2.01626,5667977.0
2008-07-03 05:46:00,2.01635,2.01654,2.01635,2.01654,30523280.0
2008-07-03 05:47:00,2.01648,2.0165,2.01625,2.0165,4776414.0
2008-07-03 05:48:00,2.01644,2.01662,2.01638,2.01662,9151344.0
2008-07-03 05:49:00,2.01665,2.01682,2.01652,2.01682,13271296.0
2008-07-03 05:50:00,2.0168,2.01686,2.0166,2.01686,21919476.0
2008-07-03 05:51:00,2.01672,2.01698,2.01662,2.01698,4978279.0
2008-07-03 05:52:00,2.01703,2.01721,2.01703,2.01721,22547631.0
2008-07-03 05:53:00,2.01731,2.01731,2.01686,2.01708,5712339.0
2008-07-03 05:54:00,2.01717,2.01717,2.01675,2.01693,3304435.0
2008-07-03 05:55:00,2.01682,2.01682,2.01664,2.01665,3055207.0
2008-07-03 05:56:00,2.01674,2.01691,2.01658,2.01658,888394.0
2008-07-03 05:58:00,2.01661,2.0168,2.01661,2.01663,1452144.0
2008-07-03 05:59:00,2.01667,2.01674,2.01653,2.01669,6221866.0
2008-07-03 06:00:00,2.0166,2.0166,2.0164,2.01647,26809530.0
2008-07-03 06:02:00,2.01639,2.01657,2.01635,2.01641,20934824.0
2008-07-03 06:03:00,2.01658,2.01673,2.01658,2.01671,16966508.0
2008-07-03 06:04:00,2.01677,2.01677,2.01627,2.01657,4956591.0
2008-07-03 06:05:00,2.01651,2.0166,2.01639,2.0166,4208981.0
2008-07-03 06:06:00,2.01658,2.01658,2.01624,2.01646,3151187.0
2008-07-03 06:07:00,2.01652,2.01652,2.01635,2.01635,10496260.0
2008-07-03 06:08:00,2.01631,2.01638,2.01628,2.01628,3656601.0
2008-07-03 06:09:00,2.01624,2.01629,2.01609,2.01625,8472739.0
2008-07-03 06:10:00,2.01634,2.01634,2.01613,2.01623,9504235.0
2008-07-03 06:11:00,2.01625,2.01632,2.0162,2.01632,7685562.0
2008-07-03 06:12:00,2.01633,2.01633,2.01606,2.01608,63514021.0
2008-07-03 06:13:00,2.01628,2.01642,2.01627,2.01641,12730433.0
2008-07-03 06:14:00,2.01642,2.01649,2.01637,2.01639,11130829.0
2008-07-03 06:15:00,2.01638,2.01646,2.01628,2.01644,9316507.0
2008-07-03 06:16:00,2.01647,2.0165,2.01636,2.01636,4083768.0
2008-07-03 06:17:00,2.01633,2.0165,2.01625,2.0164,10245432.0
2008-07-03 06:18:00,2.01635,2.01662,2.01635,2.01651,2788708.0
2008-07-03 06:19:00,2.01642,2.01642,2.01618,2.01627,3084643.0
2008-07-03 06:20:00,2.01626,2.0163,2.01613,2.01629,3064223.0
2008-07-03 06:21:00,2.01631,2.01646,2.01623,2.01623,7534733.0
2008-07-03 06:22:00,2.01624,2.01624,2.01612,2.01613,4073878.0
2008-07-03 06:23:00,2.01618,2.01633,2.01615,2.01633,5246495.0
2008-07-03 06:24:00,2.01639,2.01646,2.01624,2.01634,5477168.0
2008-07-03 06:25:00,2.01625,2.01631,2.01615,2.01615,38775916.0
2008-07-03 06:26:00,2.01599,2.01626,2.01599,2.01621,11445663.0
2008-07-03 06:27:00,2.01625,2.01662,2.01625,2.01662,7052841.0
2008-07-03 06:28:00,2.01666,2.01666,2.01648,2.01649,3762552.0
2008-07-03 06:29:00,2.0165,2.01669,2.01646,2.01661,6399968.0
2008-07-03 06:30:00,2.01651,2.0167,2.0165,2.01667,24196593.0
2008-07-03 06:31:00,2.01649,2.01657,2.01649,2.01651,4188316.0
2008-07-03 06:32:00,2.01639,2.01648,2.01631,2.01645,4332020.0
2008-07-03 06:33:00,2.01649,2.01668,2.01649,2.01668,20402128.0
2008-07-03 06:34:00,2.01677,2.01677,2.01656,2.0166,3507827.0
2008-07-03 06:35:00,2.01663,2.01669,2.01637,2.01637,1904198.0
2008-07-03 06:36:00,2.01661,2.01664,2.01649,2.01664,8686995.0
2008-07-03 06:37:00,2.01664,2.01672,2.01656,2.01666,2487637.0
2008-07-03 06:38:00,2.01657,2.01657,2.01632,2.01651,24406279.0
2008-07-03 06:39:00,2.01644,2.01661,2.0164,2.01661,6623707.0
2008-07-03 06:40:00,2.01662,2.01666,2.01645,2.01645,1359540.0
2008-07-03 06:41:00,2.01648,2.01648,2.01634,2.0164,10304741.0
2008-07-03 06:42:00,2.01644,2.01644,2.01627,2.01644,1765030.0
2008-07-03 06:43:00,2.01641,2.01641,2.01602,2.01628,9756983.0
2008-07-03 06:44:00,2.01624,2.01624,2.01588,2.01624,3489364.0
2008-07-03 06:45:00,2.01622,2.01644,2.01622,2.01644,3338314.0
2008-07-03 06:46:00,2.01658,2.01659,2.01632,2.01632,5657279.0
2008-07-03 06:47:00,2.01631,2.01641,2.01631,2.01635,7695930.0
2008-07-03 06:48:00,2.01612,2.01626,2.01598,2.01598,4120417.0
2008-07-03 06:50:00,2.01602,2.01637,2.01602,2.01634,11763695.0
2008-07-03 06:51:00,2.01642,2.01652,2.01636,2.01652,6255719.0
2008-07-03 06:52:00,2.01643,2.01643,2.01615,2.0164,8114005.0
2008-07-03 06:53:00,2.01646,2.0165,2.01641,2.01646,4637502.0
2008-07-03 06:54:00,2.01642,2.01642,2.01605,2.01605,7220603.0
2008-07-03 06:55:00,2.01597,2.01597,2.01565,2.01565,6775784.0
2008-07-03 06:56:00,2.01578,2.01578,2.01563,2.01565,11499678.0
2008-07-03 06:57:00,2.01575,2.01598,2.01575,2.01598,6716116.0
2008-07-03 06:58:00,2.016,2.0161,2.016,2.01602,2461257.0
2008-07-03 06:59:00,2.01627,2.01676,2.01627,2.01676,5273936.0
2008-07-03 07:00:00,2.01678,2.01681,2.01656,2.01656,16638196.0
2008-07-03 07:01:00,2.0166,2.01666,2.01624,2.01624,4913451.0
2008-07-03 07:02:00,2.01616,2.01636,2.01609,2.01636,2933538.0
2008-07-03 07:03:00,2.0164,2.01658,2.01637,2.01646,10894783.0
2008-07-03 07:04:00,2.01661,2.01681,2.01661,2.01675,2386080.0
2008-07-03 07:05:00,2.01696,2.01705,2.01689,2.01689,22472270.0
2008-07-03 07:06:00,2.01692,2.01706,2.01691,2.01701,7321982.0
2008-07-03 07:07:00,2.01695,2.017,2.01686,2.017,11304615.0
2008-07-03 07:08:00,2.01696,2.01696,2.01675,2.01677,22026156.0
2008-07-03 07:09:00,2.01676,2.01703,2.01657,2.0168,5280667.0
2008-07-03 07:10:00,2.01684,2.01697,2.0168,2.01689,69208749.0
2008-07-03 07:11:00,2.01686,2.01686,2.01676,2.01678,1566942.0
2008-07-03 07:12:00,2.01677,2.01687,2.01667,2.01676,42306169.0
2008-07-03 07:13:00,2.01681,2.01695,2.01681,2.01695,3210864.0
2008-07-03 07:14:00,2.01683,2.01709,2.01683,2.01709,2876865.0
2008-07-03 07:15:00,2.0169,2.01705,2.01667,2.01667,3135596.0
2008-07-03 07:16:00,2.01713,2.01713,2.01659,2.01659,7429829.0
2008-07-03 07:17:00,2.01651,2.01669,2.0162,2.01647,23721664.0
2008-07-03 07:18:00,2.01645,2.01664,2.01645,2.01664,4692552.0
2008-07-03 07:19:00,2.01663,2.0167,2.01659,2.0167,4590220.0
2008-07-03 07:20:00,2.01676,2.01691,2.01664,2.01691,5585244.0
2008-07-03 07:21:00,2.01683,2.01683,2.01665,2.01668,4493247.0
2008-07-03 07:22:00,2.01668,2.01668,2.01651,2.01659,4973353.0
2008-07-03 07:23:00,2.01646,2.01646,2.01615,2.0163,9696777.0
2008-07-03 07:24:00,2.01627,2.01646,2.01585,2.01585,8195057.0
2008-07-03 07:25:00,2.01594,2.0164,2.01589,2.01589,6830515.0
2008-07-03 07:26:00,2.01592,2.01641,2.01589,2.01641,2669166.0
2008-07-03 07:27:00,2.0164,2.01654,2.01626,2.01654,2431470.0
2008-07-03 07:28:00,2.01652,2.01652,2.01627,2.01645,24742587.0
2008-07-03 07:29:00,2.01644,2.01644,2.01624,2.01638,5718835.0
2008-07-03 07:30:00,2.01634,2.01661,2.01634,2.01661,9224278.0
2008-07-03 07:31:00,2.01655,2.01693,2.01655,2.01688,4941626.0
2008-07-03 07:32:00,2.01709,2.0172,2.01709,2.0172,2840010.0
2008-07-03 07:33:00,2.0173,2.01769,2.0173,2.01769,3909223.0
2008-07-03 07:34:00,2.01773,2.01788,2.01771,2.01779,9471561.0
2008-07-03 07:35:00,2.01782,2.01835,2.01782,2.01835,1808100.0
2008-07-03 07:36:00,2.01835,2.01843,2.01835,2.01835,8834654.0
2008-07-03 07:37:00,2.01835,2.01835,2.01813,2.01813,3738344.0
2008-07-03 07:38:00,2.01792,2.01829,2.01792,2.01824,1633027.0
2008-07-03 07:39:00,2.01827,2.01834,2.01812,2.01817,2728704.0
2008-07-03 07:40:00,2.01803,2.01803,2.01774,2.01778,995969.0
2008-07-03 07:41:00,2.01765,2.01765,2.01746,2.0175,5790412.0
2008-07-03 07:42:00,2.01738,2.01765,2.01738,2.01765,3379767.0
2008-07-03 07:43:00,2.01769,2.01772,2.01765,2.01766,4870583.0
2008-07-03 07:44:00,2.01744,2.01752,2.01743,2.01743,29038006.0
2008-07-03 07:45:00,2.01751,2.01756,2.01744,2.01744,2666163.0
2008-07-03 07:46:00,2.01748,2.01756,2.01736,2.01756,2620472.0
2008-07-03 07:47:00,2.01742,2.01754,2.01742,2.01749,8896658.0
2008-07-03 07:48:00,2.01748,2.01748,2.01725,2.01725,2668490.0
2008-07-03 07:49:00,2.0173,2.0173,2.01697,2.01697,9217977.0
2008-07-03 07:50:00,2.01684,2.01684,2.01658,2.01664,8778083.0
2008-07-03 07:51:00,2.01657,2.0166,2.01648,2.0165,8860316.0
2008-07-03 07:52:00,2.01648,2.01666,2.01642,2.01642,4194545.0
2008-07-03 07:53:00,2.01648,2.01648,2.01619,2.01633,5795925.0
2008-07-03 07:54:00,2.01635,2.0166,2.01606,2.0166,10659207.0
2008-07-03 07:55:00,2.01664,2.01683,2.01664,2.01673,2063905.0
2008-07-03 07:56:00,2.01666,2.01666,2.01615,2.01642,18909180.0
2008-07-03 07:57:00,2.01645,2.01662,2.01641,2.01662,6471167.0
2008-07-03 07:58:00,2.01665,2.01683,2.01665,2.01677,3506449.0
2008-07-03 07:59:00,2.01673,2.01677,2.01657,2.01665,1249168.0
2008-07-03 08:00:00,2.01665,2.0167,2.01664,2.01665,5464907.0
2008-07-03 08:01:00,2.01667,2.01667,2.01632,2.01632,5877119.0
2008-07-03 08:02:00,2.0162,2.01626,2.01614,2.01614,1827002.0
2008-07-03 08:03:00,2.01614,2.01615,2.01585,2.01585,3872491.0
2008-07-03 08:04:00,2.01591,2.01591,2.01558,2.01558,3729870.0
2008-07-03 08:05:00,2.01548,2.01548,2.01524,2.01537,12782485.0
2008-07-03 08:06:00,2.01549,2.01568,2.0151,2.01555,1092456.0
2008-07-03 08:07:00,2.01559,2.01585,2.01559,2.01585,8132234.0
2008-07-03 08:08:00,2.01589,2.01606,2.01571,2.01606,8311140.0
2008-07-03 08:09:00,2.01613,2.01629,2.01606,2.01629,4434680.0
2008-07-03 08:10:00,2.01629,2.01631,2.01586,2.01595,1591849.0
2008-07-03 08:11:00,2.01605,2.01613,2.01585,2.01603,2579218.0
2008-07-03 08:12:00,2.01595,2.01608,2.01595,2.01605,3019708.0
2008-07-03 08:13:00,2.01602,2.01605,2.01592,2.01594,3763451.0
2008-07-03 08:14:00,2.01582,2.01588,2.01552,2.01552,5142011.0
2008-07-03 08:15:00,2.01544,2.01544,2.01503,2.01503,7184627.0
2008-07-03 08:16:00,2.01494,2.01516,2.01487,2.01516,8606854.0
2008-07-03 08:17:00,2.01513,2.01541,2.01513,2.01522,5713355.0
2008-07-03 08:18:00,2.01523,2.01526,2.01515,2.01526,16883710.0
2008-07-03 08:19:00,2.01555,2.01607,2.01555,2.01598,5525721.0
2008-07-03 08:20:00,2.01594,2.01594,2.01581,2.01581,9550588.0
2008-07-03 08:21:00,2.01599,2.01602,2.0159,2.01596,5167302.0
2008-07-03 08:22:00,2.01588,2.01608,2.01563,2.01608,7172358.0
2008-07-03 08:23:00,2.0162,2.01628,2.01614,2.01623,3041291.0
2008-07-03 08:24:00,2.01626,2.01648,2.01599,2.01634,2073209.0
2008-07-03 08:25:00,2.01633,2.01634,2.01619,2.0163,8306697.0
2008-07-03 08:26:00,2.0163,2.01641,2.01626,2.0163,6380145.0
2008-07-03 08:27:00,2.01636,2.01638,2.01621,2.01631,4259799.0
2008-07-03 08:28:00,2.01633,2.01661,2.01608,2.01608,8566462.0
2008-07-03 08:29:00,2.016,2.016,2.01517,2.01599,20288595.0
2008-07-03 08:30:00,2.01608,2.01619,2.01602,2.01611,1648463.0
2008-07-03 08:31:00,2.01614,2.01622,2.016,2.01622,13969998.0
2008-07-03 08:32:00,2.01626,2.01632,2.01621,2.01621,4668092.0
2008-07-03 08:33:00,2.01622,2.01627,2.01611,2.01614,4817923.0
2008-07-03 08:34:00,2.01607,2.0161,2.01593,2.0161,12292512.0
2008-07-03 08:35:00,2.01598,2.01602,2.01589,2.01602,4885566.0
2008-07-03 08:36:00,2.01618,2.01662,2.01618,2.0166,12646698.0
2008-07-03 08:37:00,2.01661,2.01687,2.01654,2.01684,6153842.0
2008-07-03 08:38:00,2.01695,2.01724,2.01694,2.01724,4160581.0
2008-07-03 08:39:00,2.01745,2.01757,2.01717,2.01717,5833129.0
2008-07-03 08:40:00,2.01703,2.01708,2.01657,2.01657,3477926.0
2008-07-03 08:41:00,2.01655,2.01671,2.01655,2.01665,3709396.0
2008-07-03 08:42:00,2.0165,2.01681,2.01616,2.01681,4806959.0
2008-07-03 08:43:00,2.01702,2.01731,2.01702,2.01731,1755291.0
2008-07-03 08:44:00,2.01744,2.01806,2.01744,2.01806,4182541.0
2008-07-03 08:45:00,2.01794,2.01794,2.01766,2.01785,5508168.0
2008-07-03 08:46:00,2.01766,2.01774,2.0171,2.01727,8563185.0
2008-07-03 08:47:00,2.01748,2.01748,2.01733,2.01743,11566797.0
2008-07-03 08:48:00,2.01735,2.01735,2.01712,2.0172,22384538.0
2008-07-03 08:49:00,2.01721,2.01732,2.01714,2.0173,2480056.0
2008-07-03 08:50:00,2.01731,2.01731,2.01715,2.01715,3328068.0
2008-07-03 08:51:00,2.01719,2.01736,2.01711,2.01736,11582832.0
2008-07-03 08:52:00,2.01739,2.01742,2.01733,2.01733,5968007.0
2008-07-03 08:53:00,2.01728,2.01751,2.01728,2.01751,5930757.0
2008-07-03 08:54:00,2.01761,2.01785,2.0176,2.01765,15293598.0
2008-07-03 08:55:00,2.01767,2.01767,2.01723,2.01723,14325018.0
2008-07-03 08:56:00,2.01731,2.01768,2.01731,2.01768,13559406.0
2008-07-03 08:57:00,2.01772,2.0181,2.01769,2.01804,2858680.0
2008-07-03 08:58:00,2.01793,2.01796,2.01775,2.01796,1544620.0
2008-07-03 08:59:00,2.01809,2.01824,2.01809,2.01809,12073829.0
2008-07-03 09:00:00,2.01779,2.0179,2.01749,2.01749,11290591.0
2008-07-03 09:01:00,2.0175,2.0175,2.01603,2.01744,1337203.0
2008-07-03 09:02:00,2.01754,2.01779,2.01754,2.01779,6069535.0
2008-07-03 09:03:00,2.01776,2.0178,2.0177,2.01778,9950412.0
2008-07-03 09:04:00,2.01791,2.01824,2.01791,2.01824,4105743.0
2008-07-03 09:05:00,2.01818,2.01818,2.01781,2.01781,3634036.0
2008-07-03 09:06:00,2.01751,2.01751,2.0173,2.01738,11410225.0
2008-07-03 09:07:00,2.01734,2.01734,2.01711,2.01718,3446131.0
2008-07-03 09:08:00,2.01735,2.01753,2.01712,2.01733,5725805.0
2008-07-03 09:09:00,2.0173,2.01739,2.01705,2.01705,1543140.0
2008-07-03 09:10:00,2.01694,2.01716,2.01677,2.01716,7845256.0
2008-07-03 09:11:00,2.01725,2.01743,2.01724,2.01743,6692327.0
2008-07-03 09:12:00,2.01742,2.01742,2.01718,2.01718,7848562.0
2008-07-03 09:13:00,2.01731,2.01738,2.01727,2.0173,1883377.0
2008-07-03 09:14:00,2.01726,2.01726,2.01704,2.01722,2908845.0
2008-07-03 09:15:00,2.01718,2.01718,2.01706,2.0171,3208187.0
2008-07-03 09:16:00,2.01716,2.0174,2.01702,2.01721,9156560.0
2008-07-03 09:17:00,2.01726,2.01726,2.01693,2.01707,29046191.0
2008-07-03 09:18:00,2.01702,2.01702,2.01683,2.01689,1285824.0
2008-07-03 09:19:00,2.01682,2.01682,2.0166,2.01681,23083311.0
2008-07-03 09:20:00,2.01705,2.01716,2.01695,2.01698,4962643.0
2008-07-03 09:21:00,2.01696,2.01711,2.01683,2.017,12619907.0
2008-07-03 09:22:00,2.017,2.01712,2.01686,2.01712,14237309.0
2008-07-03 09:23:00,2.01711,2.01713,2.01692,2.01708,3269838.0
2008-07-03 09:24:00,2.01719,2.01748,2.01719,2.01748,21471435.0
2008-07-03 09:25:00,2.01758,2.01766,2.01744,2.01747,5733214.0
2008-07-03 09:26:00,2.0175,2.01777,2.01745,2.01777,6494860.0
2008-07-03 09:27:00,2.01783,2.01795,2.01783,2.0179,15397491.0
2008-07-03 09:28:00,2.01788,2.01818,2.01788,2.01795,8572089.0
2008-07-03 09:29:00,2.01777,2.01777,2.01754,2.01754,3291363.0
2008-07-03 09:30:00,2.01756,2.01756,2.01738,2.01738,4250681.0
2008-07-03 09:31:00,2.01735,2.01735,2.01695,2.01699,20678649.0
2008-07-03 09:32:00,2.017,2.01743,2.017,2.01743,2782367.0
2008-07-03 09:33:00,2.01747,2.01747,2.01727,2.01727,11053787.0
2008-07-03 09:34:00,2.01731,2.01731,2.01677,2.01677,15334711.0
2008-07-03 09:35:00,2.01686,2.01706,2.01686,2.01693,2897217.0
2008-07-03 09:36:00,2.01702,2.01717,2.01699,2.01699,2659826.0
2008-07-03 09:37:00,2.01698,2.0172,2.01698,2.01704,2051138.0
2008-07-03 09:38:00,2.01721,2.01745,2.01721,2.01745,1343906.0
2008-07-03 09:39:00,2.01746,2.01768,2.01744,2.01768,4210617.0
2008-07-03 09:40:00,2.01777,2.01785,2.01751,2.01785,16829283.0
2008-07-03 09:41:00,2.01782,2.01782,2.01769,2.01769,5127001.0
2008-07-03 09:42:00,2.01756,2.01756,2.01738,2.01738,8611650.0
2008-07-03 09:43:00,2.01736,2.01751,2.01736,2.01747,5695084.0
2008-07-03 09:44:00,2.01746,2.01754,2.01739,2.01754,2193181.0
2008-07-03 09:45:00,2.01749,2.01761,2.01749,2.01754,909027.0
2008-07-03 09:46:00,2.01741,2.01741,2.01697,2.01704,2526952.0
2008-07-03 09:47:00,2.01718,2.01788,2.01718,2.01758,8128635.0
2008-07-03 09:48:00,2.01801,2.01819,2.018,2.01819,6108695.0
2008-07-03 09:49:00,2.01815,2.01861,2.01815,2.01861,31973715.0
2008-07-03 09:50:00,2.01837,2.01837,2.01809,2.01828,18953450.0
2008-07-03 09:51:00,2.01828,2.01828,2.01813,2.01817,13087937.0
2008-07-03 09:52:00,2.01803,2.01803,2.01779,2.01788,14441328.0
2008-07-03 09:53:00,2.01779,2.01789,2.01772,2.01772,8244244.0
2008-07-03 09:54:00,2.01771,2.01799,2.01771,2.01782,9727182.0
2008-07-03 09:55:00,2.01779,2.01779,2.01739,2.01739,5315957.0
2008-07-03 09:56:00,2.01728,2.01728,2.01645,2.01645,1778876.0
2008-07-03 09:57:00,2.01681,2.01688,2.01673,2.01673,11429670.0
2008-07-03 09:58:00,2.01679,2.01715,2.01669,2.01715,4946132.0
2008-07-03 09:59:00,2.01734,2.01742,2.01733,2.01733,6756662.0
2008-07-03 10:00:00,2.01756,2.01769,2.0175,2.0175,5568315.0
2008-07-03 10:01:00,2.01734,2.01748,2.01703,2.01703,25403194.0
2008-07-03 10:02:00,2.01689,2.01725,2.01689,2.01725,35985852.0
2008-07-03 10:03:00,2.01697,2.01733,2.01674,2.01674,2322674.0
2008-07-03 10:04:00,2.01656,2.0167,2.01647,2.0167,5229400.0
2008-07-03 10:05:00,2.01672,2.01684,2.01665,2.01684,2153396.0
2008-07-03 10:06:00,2.01695,2.01749,2.01695,2.01749,3690698.0
2008-07-03 10:07:00,2.01744,2.01753,2.01741,2.01753,8726297.0
2008-07-03 10:08:00,2.01746,2.01786,2.01738,2.01786,5078529.0
2008-07-03 10:09:00,2.01793,2.01793,2.01781,2.01781,6306293.0
2008-07-03 10:10:00,2.01774,2.01788,2.01774,2.01787,4522473.0
2008-07-03 10:11:00,2.01789,2.01826,2.01789,2.01803,3692398.0
2008-07-03 10:12:00,2.01813,2.01856,2.01813,2.01856,9543544.0
2008-07-03 10:13:00,2.01868,2.01909,2.01867,2.01909,19847338.0
2008-07-03 10:14:00,2.01902,2.01916,2.01892,2.01916,4003979.0
2008-07-03 10:15:00,2.01917,2.01917,2.01842,2.01842,16641972.0
2008-07-03 10:16:00,2.01829,2.0184,2.01822,2.01834,1645164.0
2008-07-03 10:17:00,2.01848,2.01906,2.01848,2.01906,2227066.0
2008-07-03 10:18:00,2.01883,2.01883,2.01804,2.01804,2762334.0
2008-07-03 10:19:00,2.01787,2.01804,2.01782,2.01782,8853328.0
2008-07-03 10:20:00,2.0178,2.01787,2.0175,2.0175,2914817.0
2008-07-03 10:21:00,2.01773,2.01787,2.0175,2.0175,36106920.0
2008-07-03 10:22:00,2.0177,2.01781,2.01756,2.01758,7017617.0
2008-07-03 10:23:00,2.01781,2.01798,2.0177,2.01782,15966344.0
2008-07-03 10:24:00,2.01766,2.01779,2.01745,2.01745,3012985.0
2008-07-03 10:25:00,2.01725,2.01725,2.01629,2.01629,7833987.0
2008-07-03 10:26:00,2.01635,2.01661,2.01619,2.01661,3803007.0
2008-07-03 10:27:00,2.0167,2.01712,2.0167,2.01693,2364345.0
2008-07-03 10:28:00,2.01682,2.01682,2.01652,2.01675,15159467.0
2008-07-03 10:29:00,2.01685,2.01695,2.01682,2.01687,16789139.0
2008-07-03 10:30:00,2.01689,2.01689,2.01598,2.01598,12730285.0
2008-07-03 10:31:00,2.01615,2.01616,2.01568,2.01568,9191783.0
2008-07-03 10:32:00,2.0157,2.0157,2.01502,2.01506,16596979.0
2008-07-03 10:33:00,2.01488,2.01491,2.01472,2.01484,8133677.0
2008-07-03 10:34:00,2.01469,2.0149,2.01459,2.0149,5604909.0
2008-07-03 10:35:00,2.01492,2.01493,2.01473,2.01473,8145981.0
2008-07-03 10:36:00,2.0145,2.0148,2.01441,2.01472,31187614.0
2008-07-03 10:37:00,2.01482,2.01512,2.01482,2.01512,11529351.0
2008-07-03 10:38:00,2.01511,2.01519,2.01504,2.01519,5642879.0
2008-07-03 10:39:00,2.01534,2.01571,2.01517,2.01559,5757834.0
2008-07-03 10:40:00,2.0156,2.01578,2.01554,2.01555,8579414.0
2008-07-03 10:41:00,2.01556,2.01562,2.01546,2.01546,3309365.0
2008-07-03 10:42:00,2.01548,2.01551,2.01534,2.01534,18017381.0
2008-07-03 10:43:00,2.01558,2.01599,2.01558,2.01599,187467642.0
2008-07-03 10:44:00,2.01605,2.01619,2.01603,2.01617,3463624.0
2008-07-03 10:45:00,2.01604,2.01605,2.01572,2.01605,12406769.0
2008-07-03 10:46:00,2.01603,2.01668,2.01603,2.01668,4158109.0
2008-07-03 10:47:00,2.01655,2.01668,2.0165,2.01668,5864290.0
2008-07-03 10:48:00,2.01696,2.01721,2.01694,2.01694,2469092.0
2008-07-03 10:49:00,2.01685,2.01688,2.01658,2.01658,7386653.0
2008-07-03 10:50:00,2.01662,2.0167,2.01655,2.0167,2905959.0
2008-07-03 10:51:00,2.01674,2.01701,2.01674,2.01701,9205829.0
2008-07-03 10:52:00,2.01693,2.01713,2.01556,2.01713,3951713.0
2008-07-03 10:53:00,2.01731,2.01763,2.01731,2.01751,4545901.0
2008-07-03 10:54:00,2.01748,2.01748,2.01724,2.01724,9573286.0
2008-07-03 10:55:00,2.01719,2.01754,2.01719,2.01754,4265963.0
2008-07-03 10:56:00,2.01743,2.01782,2.01743,2.01778,4795571.0
2008-07-03 10:57:00,2.01779,2.01802,2.01766,2.01792,5179011.0
2008-07-03 10:58:00,2.01807,2.0182,2.01807,2.01815,967177.0
2008-07-03 10:59:00,2.01822,2.01861,2.0182,2.01861,12643194.0
2008-07-03 11:00:00,2.01861,2.01874,2.01861,2.01874,1410180.0
2008-07-03 11:01:00,2.0188,2.01895,2.01874,2.01895,11080046.0
2008-07-03 11:02:00,2.01908,2.01972,2.01908,2.01972,2693084.0
2008-07-03 11:03:00,2.01962,2.01962,2.01929,2.01929,8530188.0
2008-07-03 11:04:00,2.01934,2.01934,2.01915,2.01915,4146353.0
2008-07-03 11:05:00,2.01914,2.01914,2.01888,2.0189,2359692.0
2008-07-03 11:06:00,2.01887,2.01887,2.01861,2.01861,1901383.0
2008-07-03 11:07:00,2.01852,2.01858,2.01818,2.01818,11722844.0
2008-07-03 11:08:00,2.01827,2.01842,2.0182,2.01842,3283078.0
2008-07-03 11:09:00,2.01848,2.01848,2.01814,2.01827,10904773.0
2008-07-03 11:10:00,2.01819,2.01819,2.01752,2.01752,2660981.0
2008-07-03 11:11:00,2.01744,2.01751,2.01728,2.01728,16304668.0
2008-07-03 11:12:00,2.01726,2.01726,2.01682,2.01682,8735677.0
2008-07-03 11:13:00,2.0169,2.0169,2.0166,2.0166,4605980.0
2008-07-03 11:14:00,2.01672,2.01672,2.01628,2.01628,8675833.0
2008-07-03 11:15:00,2.01636,2.01651,2.01632,2.01632,9432162.0
2008-07-03 11:16:00,2.01629,2.01647,2.01629,2.01642,5272222.0
2008-07-03 11:17:00,2.01648,2.01653,2.01639,2.0164,12073103.0
2008-07-03 11:18:00,2.01627,2.01627,2.01576,2.01576,2523673.0
2008-07-03 11:19:00,2.01579,2.01586,2.01564,2.01567,22900536.0
2008-07-03 11:20:00,2.01556,2.01556,2.01538,2.01551,3119882.0
2008-07-03 11:21:00,2.01567,2.01584,2.01567,2.01584,5864379.0
2008-07-03 11:22:00,2.01574,2.0158,2.0157,2.01577,25339828.0
2008-07-03 11:23:00,2.01574,2.01591,2.01569,2.01591,11508264.0
2008-07-03 11:24:00,2.01592,2.01617,2.01592,2.01617,6460302.0
2008-07-03 11:25:00,2.01621,2.01622,2.01605,2.01605,29149872.0
2008-07-03 11:26:00,2.01583,2.016,2.01567,2.016,17249122.0
2008-07-03 11:27:00,2.01609,2.01617,2.01588,2.0159,4830640.0
2008-07-03 11:28:00,2.01608,2.01644,2.01608,2.01644,7665865.0
2008-07-03 11:29:00,2.01647,2.01663,2.01617,2.01617,838637.0
2008-07-03 11:30:00,2.01616,2.01616,2.01586,2.01586,6118592.0
2008-07-03 11:31:00,2.01596,2.01596,2.01554,2.01576,11051975.0
2008-07-03 11:32:00,2.01578,2.01578,2.0156,2.0157,4099484.0
2008-07-03 11:33:00,2.01562,2.01562,2.01537,2.01537,1503696.0
2008-07-03 11:34:00,2.01527,2.01537,2.01521,2.01526,11043630.0
2008-07-03 11:35:00,2.01515,2.01523,2.01515,2.01522,5672017.0
2008-07-03 11:36:00,2.0152,2.01529,2.01512,2.01529,9718511.0
2008-07-03 11:37:00,2.01534,2.01549,2.01534,2.01539,25592020.0
2008-07-03 11:38:00,2.01542,2.01542,2.01522,2.01531,4169551.0
2008-07-03 11:39:00,2.01524,2.01524,2.01492,2.01495,5797667.0
2008-07-03 11:40:00,2.01486,2.01487,2.01452,2.01452,13389335.0
2008-07-03 11:41:00,2.01444,2.01453,2.01442,2.01443,3238417.0
2008-07-03 11:42:00,2.01454,2.01479,2.01454,2.01466,3598832.0
2008-07-03 11:43:00,2.01464,2.01484,2.01454,2.01484,14628480.0
2008-07-03 11:44:00,2.01502,2.01538,2.01502,2.01538,1517119.0
2008-07-03 11:45:00,2.01551,2.01596,2.01551,2.01596,2295725.0
2008-07-03 11:46:00,2.01599,2.0163,2.01593,2.0163,5636738.0
2008-07-03 11:47:00,2.01624,2.01624,2.016,2.01613,9938027.0
2008-07-03 11:48:00,2.01626,2.01647,2.01626,2.01647,10939732.0
2008-07-03 11:49:00,2.0165,2.01698,2.01643,2.01697,2581837.0
2008-07-03 11:50:00,2.01688,2.01688,2.01651,2.01678,5168686.0
2008-07-03 11:51:00,2.01689,2.01704,2.01685,2.01699,2687267.0
2008-07-03 11:52:00,2.0171,2.01766,2.0171,2.01766,4280865.0
2008-07-03 11:53:00,2.01769,2.01774,2.01748,2.01748,3554289.0
2008-07-03 11:54:00,2.01752,2.01775,2.01723,2.01775,10512163.0
2008-07-03 11:55:00,2.01765,2.0179,2.01765,2.01785,2945293.0
2008-07-03 11:56:00,2.01767,2.01767,2.01732,2.01732,31965057.0
2008-07-03 11:57:00,2.01733,2.01734,2.01713,2.01713,3833676.0
2008-07-03 11:58:00,2.01698,2.01719,2.01683,2.01709,1902456.0
2008-07-03 11:59:00,2.01722,2.01736,2.01712,2.01736,21789861.0
2008-07-03 12:00:00,2.01745,2.01759,2.01744,2.01752,4901927.0
2008-07-03 12:01:00,2.01748,2.01748,2.01714,2.01716,9879933.0
2008-07-03 12:02:00,2.01724,2.01724,2.01656,2.01656,2452573.0
2008-07-03 12:03:00,2.01666,2.0171,2.01653,2.0171,3773175.0
2008-07-03 12:04:00,2.01693,2.0172,2.01691,2.01697,18440088.0
2008-07-03 12:05:00,2.01683,2.01709,2.01678,2.01678,3435229.0
2008-07-03 12:06:00,2.01677,2.01677,2.0165,2.01658,4335945.0
2008-07-03 12:07:00,2.01664,2.01677,2.01659,2.01659,7341642.0
2008-07-03 12:08:00,2.01654,2.01671,2.01654,2.0166,3584294.0
2008-07-03 12:09:00,2.01657,2.01696,2.01657,2.01696,3844803.0
2008-07-03 12:10:00,2.017,2.01713,2.017,2.01713,4630714.0
2008-07-03 12:11:00,2.01705,2.01705,2.01689,2.01689,3163387.0
2008-07-03 12:12:00,2.01705,2.01723,2.01694,2.01694,4549724.0
2008-07-03 12:13:00,2.01718,2.01734,2.01686,2.01734,9007614.0
2008-07-03 12:14:00,2.0172,2.01724,2.01709,2.0172,10087931.0
2008-07-03 12:15:00,2.01717,2.01719,2.01682,2.01719,21592696.0
2008-07-03 12:16:00,2.01705,2.01734,2.01705,2.01717,14806790.0
2008-07-03 12:17:00,2.01723,2.01736,2.0171,2.01736,13017847.0
2008-07-03 12:18:00,2.01746,2.01764,2.01746,2.01764,3137798.0
2008-07-03 12:19:00,2.01761,2.01761,2.01729,2.01743,5650970.0
2008-07-03 12:20:00,2.0174,2.0174,2.01728,2.0173,17398637.0
2008-07-03 12:21:00,2.01723,2.01773,2.01723,2.01773,7670734.0
2008-07-03 12:22:00,2.01771,2.01781,2.01771,2.01771,7986302.0
2008-07-03 12:23:00,2.01733,2.01795,2.01733,2.01795,8860008.0
2008-07-03 12:24:00,2.01804,2.01834,2.01804,2.01827,4360389.0
2008-07-03 12:25:00,2.01854,2.01867,2.01845,2.0185,14973385.0
2008-07-03 12:26:00,2.01828,2.01829,2.01805,2.01805,4525141.0
2008-07-03 12:27:00,2.01806,2.01809,2.01792,2.01792,5643932.0
2008-07-03 12:28:00,2.01773,2.01784,2.01762,2.01763,12837504.0
2008-07-03 12:29:00,2.01757,2.01772,2.01746,2.01772,2866998.0
2008-07-03 12:30:00,2.01767,2.01786,2.01767,2.01776,10525110.0
2008-07-03 12:31:00,2.0178,2.01814,2.01762,2.01814,6896416.0
2008-07-03 12:32:00,2.01808,2.01825,2.01802,2.01802,5457366.0
2008-07-03 12:33:00,2.01794,2.01801,2.01789,2.01794,2236810.0
2008-07-03 12:34:00,2.01783,2.01786,2.01778,2.01782,10578962.0
2008-07-03 12:35:00,2.01777,2.01777,2.01624,2.01762,5896234.0
2008-07-03 12:36:00,2.01756,2.01784,2.01746,2.01784,17433744.0
2008-07-03 12:37:00,2.0179,2.01797,2.01781,2.01797,3866901.0
2008-07-03 12:38:00,2.01817,2.01867,2.01817,2.01867,5581879.0
2008-07-03 12:39:00,2.0187,2.0187,2.01847,2.01847,2463737.0
2008-07-03 12:40:00,2.01837,2.01851,2.01828,2.01828,2382941.0
2008-07-03 12:41:00,2.01829,2.01845,2.01829,2.01842,8414623.0
2008-07-03 12:42:00,2.0185,2.01879,2.0185,2.01879,19019817.0
2008-07-03 12:43:00,2.01872,2.01891,2.01872,2.01876,3538343.0
2008-07-03 12:44:00,2.01875,2.01881,2.01874,2.01881,8029218.0
2008-07-03 12:45:00,2.01878,2.01878,2.01857,2.01857,19049623.0
2008-07-03 12:46:00,2.01855,2.01898,2.01855,2.01898,2489711.0
2008-07-03 12:47:00,2.01898,2.01922,2.01873,2.01873,8465195.0
2008-07-03 12:48:00,2.01863,2.01888,2.01854,2.01888,2730087.0
2008-07-03 12:49:00,2.019,2.019,2.01833,2.01833,5802390.0
2008-07-03 12:50:00,2.01831,2.01834,2.01814,2.01834,4073875.0
2008-07-03 12:51:00,2.0185,2.01899,2.0185,2.01899,5569510.0
2008-07-03 12:52:00,2.01893,2.01893,2.01857,2.01875,14756666.0
2008-07-03 12:53:00,2.01881,2.01888,2.01881,2.01885,3134142.0
2008-07-03 12:54:00,2.01883,2.01892,2.01879,2.01892,3965958.0
2008-07-03 12:55:00,2.01896,2.01926,2.01895,2.01926,7124125.0
2008-07-03 12:56:00,2.01906,2.01919,2.01886,2.01886,6525366.0
2008-07-03 12:57:00,2.0189,2.01894,2.01843,2.01892,3605251.0
2008-07-03 12:58:00,2.01891,2.01915,2.01861,2.01861,14288101.0
2008-07-03 12:59:00,2.01872,2.01884,2.01872,2.01884,2133713.0
2008-07-03 13:00:00,2.01881,2.01894,2.01865,2.01879,5855694.0
2008-07-03 13:01:00,2.0187,2.0187,2.01835,2.01863,21391959.0
2008-07-03 13:02:00,2.01878,2.01905,2.01878,2.01887,3599280.0
2008-07-03 13:03:00,2.01885,2.0191,2.01879,2.0191,7412930.0
2008-07-03 13:04:00,2.01899,2.01899,2.01851,2.01861,3055937.0
2008-07-03 13:05:00,2.01867,2.01867,2.01831,2.01831,6647551.0
2008-07-03 13:06:00,2.01838,2.01862,2.01838,2.01857,3339943.0
2008-07-03 13:07:00,2.01883,2.01927,2.01883,2.01927,13075496.0
2008-07-03 13:08:00,2.01921,2.01921,2.01838,2.01838,2857306.0
2008-07-03 13:09:00,2.0184,2.01875,2.0184,2.01868,26738214.0
2008-07-03 13:10:00,2.01867,2.01891,2.01867,2.01891,2505771.0
2008-07-03 13:11:00,2.01897,2.01919,2.01882,2.01919,24266762.0
2008-07-03 13:12:00,2.01911,2.01911,2.0188,2.0188,5918153.0
2008-07-03 13:13:00,2.0187,2.01877,2.01854,2.01854,4281839.0
2008-07-03 13:14:00,2.01845,2.01855,2.01845,2.01855,62395590.0
2008-07-03 13:15:00,2.01853,2.01857,2.01847,2.01847,5803737.0
2008-07-03 13:16:00,2.0185,2.01858,2.01835,2.01858,24787491.0
2008-07-03 13:17:00,2.01856,2.01856,2.01821,2.01821,2349156.0
2008-07-03 13:18:00,2.01836,2.01839,2.01828,2.0183,2882826.0
2008-07-03 13:19:00,2.01821,2.01835,2.01818,2.01818,4296847.0
2008-07-03 13:20:00,2.01834,2.01883,2.01834,2.01883,5403258.0
2008-07-03 13:21:00,2.019,2.01958,2.019,2.01958,23640088.0
2008-07-03 13:22:00,2.0195,2.0195,2.01906,2.01909,2709614.0
2008-07-03 13:23:00,2.01922,2.01936,2.01922,2.01926,3880095.0
2008-07-03 13:24:00,2.01923,2.01936,2.0192,2.01934,3867833.0
2008-07-03 13:25:00,2.01937,2.01941,2.01919,2.01927,5391387.0
2008-07-03 13:26:00,2.01921,2.01921,2.0189,2.0189,6919740.0
2008-07-03 13:27:00,2.01875,2.01875,2.01858,2.0187,21908192.0
2008-07-03 13:28:00,2.01863,2.01887,2.01854,2.01887,7615154.0
2008-07-03 13:29:00,2.01894,2.01906,2.01881,2.01881,6468861.0
2008-07-03 13:30:00,2.01875,2.01884,2.01868,2.01868,13029977.0
2008-07-03 13:31:00,2.01875,2.01907,2.01875,2.01907,9458253.0
2008-07-03 13:32:00,2.01884,2.01957,2.01884,2.01957,5820669.0
2008-07-03 13:33:00,2.01948,2.01948,2.01906,2.01906,3047336.0
2008-07-03 13:34:00,2.01855,2.01893,2.01855,2.01891,4690949.0
2008-07-03 13:35:00,2.01898,2.01912,2.01879,2.01879,13329035.0
2008-07-03 13:36:00,2.01873,2.01873,2.01846,2.01849,6604812.0
2008-07-03 13:37:00,2.01841,2.01841,2.01769,2.01769,22757870.0
2008-07-03 13:38:00,2.01775,2.01796,2.01761,2.01796,21254568.0
2008-07-03 13:39:00,2.01816,2.01905,2.01816,2.01905,6022647.0
2008-07-03 13:40:00,2.01922,2.01929,2.01904,2.01904,2333507.0
2008-07-03 13:41:00,2.01909,2.01956,2.01909,2.01951,5433258.0
2008-07-03 13:42:00,2.0192,2.01982,2.0192,2.01967,4355324.0
2008-07-03 13:43:00,2.01952,2.01962,2.01952,2.01954,17562158.0
2008-07-03 13:44:00,2.01956,2.01956,2.01907,2.01907,11680161.0
2008-07-03 13:45:00,2.01902,2.01902,2.01882,2.01882,2703676.0
2008-07-03 13:46:00,2.01883,2.01883,2.01855,2.01865,7420600.0
2008-07-03 13:47:00,2.01866,2.01866,2.01814,2.01814,12669060.0
2008-07-03 13:48:00,2.01816,2.01835,2.01816,2.01823,5788347.0
2008-07-03 13:49:00,2.01837,2.01861,2.01833,2.01861,8597489.0
2008-07-03 13:50:00,2.01856,2.0186,2.01847,2.01847,6159222.0
2008-07-03 13:51:00,2.01853,2.01863,2.01842,2.01854,11461495.0
2008-07-03 13:52:00,2.01849,2.01849,2.01791,2.01791,44429012.0
2008-07-03 13:53:00,2.01773,2.01773,2.01743,2.0175,6583297.0
2008-07-03 13:54:00,2.01743,2.01743,2.01704,2.01704,4444971.0
2008-07-03 13:55:00,2.01693,2.01693,2.01668,2.01685,4915698.0
2008-07-03 13:56:00,2.01709,2.01731,2.01709,2.01731,3599365.0
2008-07-03 13:57:00,2.01719,2.01749,2.01713,2.01749,13544691.0
2008-07-03 13:58:00,2.0176,2.01778,2.01754,2.01768,23229763.0
2008-07-03 13:59:00,2.01767,2.01767,2.01741,2.0176,3445579.0
2008-07-03 14:00:00,2.01759,2.01759,2.01744,2.01744,13710359.0
2008-07-03 14:01:00,2.01733,2.01733,2.01711,2.01723,28339386.0
2008-07-03 14:02:00,2.01725,2.01754,2.01725,2.01754,21695520.0
2008-07-03 14:03:00,2.01763,2.01797,2.01763,2.01769,2327130.0
2008-07-03 14:04:00,2.01785,2.01795,2.01775,2.01795,21805260.0
2008-07-03 14:05:00,2.01796,2.01796,2.01778,2.01788,14736755.0
2008-07-03 14:06:00,2.01796,2.01798,2.01781,2.01783,12347118.0
2008-07-03 14:07:00,2.01783,2.01818,2.01783,2.01818,2501225.0
2008-07-03 14:08:00,2.01808,2.01808,2.01784,2.01784,4165232.0
2008-07-03 14:09:00,2.01785,2.01786,2.01777,2.01783,4179477.0
2008-07-03 14:10:00,2.01787,2.01795,2.01781,2.01781,9826082.0
2008-07-03 14:11:00,2.01818,2.01852,2.01818,2.01852,6071298.0
2008-07-03 14:12:00,2.01847,2.01847,2.01817,2.01817,7491684.0
2008-07-03 14:13:00,2.01807,2.01807,2.01743,2.01743,7685855.0
2008-07-03 14:14:00,2.01722,2.01722,2.0167,2.0167,12704855.0
2008-07-03 14:15:00,2.0165,2.01657,2.01616,2.01625,3556606.0
2008-07-03 14:16:00,2.01621,2.01627,2.01612,2.01623,3420858.0
2008-07-03 14:17:00,2.01629,2.01641,2.01611,2.01641,16210689.0
2008-07-03 14:18:00,2.01647,2.01669,2.01635,2.01669,8617148.0
2008-07-03 14:19:00,2.01665,2.01665,2.01647,2.01648,21880963.0
2008-07-03 14:20:00,2.01642,2.01742,2.01642,2.01742,5034711.0
2008-07-03 14:21:00,2.01749,2.01809,2.01749,2.01809,4706553.0
2008-07-03 14:22:00,2.01813,2.01821,2.01792,2.01792,2854460.0
2008-07-03 14:23:00,2.01801,2.01801,2.01781,2.01781,1833551.0
2008-07-03 14:24:00,2.01812,2.01853,2.01812,2.0185,8386634.0
2008-07-03 14:25:00,2.01865,2.01911,2.01865,2.01911,4106134.0
2008-07-03 14:26:00,2.01926,2.01953,2.01926,2.01953,5376311.0
2008-07-03 14:27:00,2.0196,2.01984,2.01955,2.01984,6966492.0
2008-07-03 14:28:00,2.01982,2.01991,2.0196,2.0196,47627049.0
2008-07-03 14:29:00,2.01952,2.01953,2.01935,2.01952,2338154.0
2008-07-03 14:30:00,2.01941,2.01941,2.01887,2.01887,9455708.0
2008-07-03 14:31:00,2.01886,2.01913,2.01834,2.01913,23723755.0
2008-07-03 14:32:00,2.01919,2.01919,2.01877,2.01911,9980647.0
2008-07-03 14:33:00,2.01903,2.01903,2.01836,2.01868,13611550.0
2008-07-03 14:34:00,2.01865,2.01875,2.01839,2.01875,7093225.0
2008-07-03 14:35:00,2.01869,2.01869,2.01838,2.01838,11014377.0
2008-07-03 14:36:00,2.01839,2.01839,2.01814,2.01823,19004077.0
2008-07-03 14:37:00,2.01823,2.01823,2.01786,2.01804,7537832.0
2008-07-03 14:38:00,2.01788,2.01788,2.01736,2.01736,7625013.0
2008-07-03 14:39:00,2.01762,2.01785,2.01745,2.01756,5047426.0
2008-07-03 14:40:00,2.0178,2.01827,2.0178,2.01824,3116479.0
2008-07-03 14:41:00,2.01848,2.01879,2.01848,2.01876,7854976.0
2008-07-03 14:42:00,2.01898,2.01946,2.01898,2.01927,8190324.0
2008-07-03 14:43:00,2.01911,2.01911,2.01873,2.01896,14372851.0
2008-07-03 14:44:00,2.01899,2.019,2.01867,2.01889,19988278.0
2008-07-03 14:45:00,2.01884,2.01903,2.01861,2.01882,8970900.0
2008-07-03 14:46:00,2.0188,2.0188,2.01846,2.01846,7029263.0
2008-07-03 14:47:00,2.01839,2.01839,2.01797,2.01797,618701.0
2008-07-03 14:48:00,2.01798,2.01829,2.01798,2.01803,10145204.0
2008-07-03 14:49:00,2.01789,2.01789,2.01756,2.01756,4509207.0
2008-07-03 14:50:00,2.01748,2.01758,2.01736,2.01758,2348101.0
2008-07-03 14:51:00,2.0176,2.01916,2.0176,2.01858,3308019.0
2008-07-03 14:52:00,2.01863,2.01918,2.01856,2.01918,9895573.0
2008-07-03 14:53:00,2.01911,2.0195,2.01911,2.01947,27336786.0
2008-07-03 14:54:00,2.01954,2.01983,2.01947,2.01983,1884361.0
2008-07-03 14:55:00,2.01986,2.02004,2.01986,2.02004,23569996.0
2008-07-03 14:56:00,2.0201,2.02025,2.02006,2.02013,5228426.0
2008-07-03 14:57:00,2.02028,2.02046,2.02009,2.02009,4979201.0
2008-07-03 14:58:00,2.01985,2.0201,2.01985,2.01998,6194372.0
2008-07-03 14:59:00,2.01997,2.02091,2.01997,2.02091,47572537.0
2008-07-03 15:00:00,2.02093,2.02097,2.02086,2.02092,6062369.0
2008-07-03 15:01:00,2.02087,2.02098,2.02042,2.02042,6380467.0
2008-07-03 15:02:00,2.02051,2.02059,2.02038,2.02053,6644568.0
2008-07-03 15:03:00,2.02048,2.02094,2.02048,2.02084,2492388.0
2008-07-03 15:04:00,2.0208,2.0208,2.02038,2.02046,7792640.0
2008-07-03 15:05:00,2.02041,2.02093,2.02041,2.02093,9186350.0
2008-07-03 15:06:00,2.02096,2.02135,2.02096,2.02135,8608801.0
2008-07-03 15:07:00,2.02133,2.02133,2.02114,2.02114,9527906.0
2008-07-03 15:08:00,2.02113,2.02117,2.02092,2.02094,9800024.0
2008-07-03 15:09:00,2.02088,2.02088,2.02057,2.02057,4427637.0
2008-07-03 15:10:00,2.02054,2.02054,2.02012,2.02012,6496362.0
2008-07-03 15:11:00,2.02023,2.02023,2.01999,2.01999,13224312.0
2008-07-03 15:12:00,2.01994,2.01994,2.01971,2.01971,37753186.0
2008-07-03 15:13:00,2.01987,2.02006,2.01971,2.01971,3645808.0
2008-07-03 15:14:00,2.01978,2.01978,2.01945,2.01945,11881185.0
2008-07-03 15:15:00,2.01954,2.01954,2.01925,2.01931,7280382.0
2008-07-03 15:16:00,2.01926,2.01926,2.01884,2.01899,4771664.0
2008-07-03 15:17:00,2.01897,2.01898,2.01882,2.01882,4884422.0
2008-07-03 15:18:00,2.01858,2.01863,2.01836,2.01857,3211533.0
2008-07-03 15:19:00,2.01864,2.01864,2.01819,2.01825,8499375.0
2008-07-03 15:20:00,2.0181,2.0181,2.01746,2.01746,6763264.0
2008-07-03 15:21:00,2.01746,2.01757,2.01736,2.01757,10874161.0
2008-07-03 15:22:00,2.01758,2.01773,2.01745,2.01745,16940961.0
2008-07-03 15:23:00,2.01739,2.01739,2.01718,2.01729,11868940.0
2008-07-03 15:24:00,2.01729,2.01737,2.017,2.017,3874337.0
2008-07-03 15:25:00,2.017,2.01704,2.0168,2.01689,22392039.0
2008-07-03 15:26:00,2.01702,2.0171,2.01667,2.0171,4265687.0
2008-07-03 15:27:00,2.01712,2.01712,2.01683,2.01683,5813821.0
2008-07-03 15:28:00,2.01684,2.01735,2.01684,2.01735,17361528.0
2008-07-03 15:29:00,2.01747,2.01776,2.01745,2.01745,3444878.0
2008-07-03 15:30:00,2.01749,2.01752,2.01719,2.01719,3665850.0
2008-07-03 15:31:00,2.01722,2.01725,2.01702,2.01702,30405093.0
2008-07-03 15:32:00,2.01703,2.01705,2.01675,2.01675,7870555.0
2008-07-03 15:33:00,2.01668,2.01682,2.0165,2.0166,2100935.0
2008-07-03 15:34:00,2.01707,2.01707,2.01684,2.0169,2929707.0
2008-07-03 15:35:00,2.01699,2.01712,2.01699,2.01704,6181645.0
2008-07-03 15:36:00,2.01708,2.01722,2.01705,2.01709,11808424.0
2008-07-03 15:37:00,2.01704,2.01727,2.01704,2.01718,6424648.0
2008-07-03 15:38:00,2.01709,2.0171,2.01698,2.01703,1302615.0
2008-07-03 15:39:00,2.01702,2.01709,2.01686,2.01686,1896465.0
2008-07-03 15:40:00,2.01686,2.01686,2.01658,2.01658,45503823.0
2008-07-03 15:41:00,2.01664,2.01677,2.01662,2.01662,8242535.0
2008-07-03 15:42:00,2.01674,2.01698,2.01648,2.01698,11236789.0
2008-07-03 15:43:00,2.01691,2.0171,2.01676,2.0171,12403337.0
2008-07-03 15:44:00,2.01706,2.01727,2.01704,2.01704,14605207.0
2008-07-03 15:45:00,2.01703,2.01726,2.01695,2.01695,6125643.0
2008-07-03 15:46:00,2.01695,2.01695,2.01664,2.01664,3686718.0
2008-07-03 15:47:00,2.0168,2.01696,2.01679,2.01688,21101670.0
2008-07-03 15:48:00,2.01702,2.01728,2.01702,2.01728,23983053.0
2008-07-03 15:49:00,2.01719,2.01752,2.01719,2.0175,4354888.0
2008-07-03 15:50:00,2.01748,2.01769,2.01719,2.01769,7503718.0
2008-07-03 15:51:00,2.01771,2.01771,2.0175,2.0175,10324486.0
2008-07-03 15:52:00,2.01756,2.01783,2.01753,2.01783,5093382.0
2008-07-03 15:53:00,2.018,2.01805,2.01786,2.01805,1008729.0
2008-07-03 15:54:00,2.01814,2.01814,2.01785,2.018,3245177.0
2008-07-03 15:55:00,2.01801,2.01812,2.01791,2.01812,17176983.0
2008-07-03 15:56:00,2.01816,2.01816,2.01764,2.01764,1867303.0
2008-07-03 15:57:00,2.01761,2.01763,2.01742,2.01742,1228522.0
2008-07-03 15:58:00,2.01734,2.01734,2.01668,2.01668,30417188.0
2008-07-03 15:59:00,2.01668,2.0173,2.01668,2.0173,7975626.0
2008-07-03 16:00:00,2.01731,2.01752,2.01731,2.01752,24678116.0
2008-07-03 16:01:00,2.01758,2.01771,2.01748,2.01766,3008894.0
2008-07-03 16:02:00,2.01774,2.01792,2.0177,2.01792,29223445.0
2008-07-03 16:03:00,2.01787,2.01813,2.01787,2.01813,4003828.0
2008-07-03 16:04:00,2.01821,2.01849,2.01817,2.01849,7208637.0
2008-07-03 16:05:00,2.0185,2.01872,2.0185,2.01872,7501484.0
2008-07-03 16:06:00,2.01874,2.0189,2.01874,2.0189,9074058.0
2008-07-03 16:07:00,2.01881,2.01917,2.01881,2.01917,4148276.0
2008-07-03 16:08:00,2.01912,2.01935,2.01912,2.01935,2780597.0
2008-07-03 16:09:00,2.01928,2.01957,2.01928,2.01957,4034256.0
2008-07-03 16:10:00,2.01968,2.01989,2.01956,2.01989,2793349.0
2008-07-03 16:11:00,2.01992,2.02011,2.01981,2.02011,12647712.0
2008-07-03 16:12:00,2.02017,2.02038,2.02017,2.02038,6062518.0
2008-07-03 16:13:00,2.02035,2.02062,2.02028,2.02062,6854704.0
2008-07-03 16:14:00,2.02067,2.02092,2.0206,2.0206,11992061.0
2008-07-03 16:15:00,2.02097,2.02097,2.02028,2.02028,9386436.0
2008-07-03 16:16:00,2.02019,2.02019,2.01968,2.01994,7896094.0
2008-07-03 16:17:00,2.02,2.02042,2.02,2.02024,3028744.0
2008-07-03 16:18:00,2.02035,2.02073,2.02035,2.02073,3378600.0
2008-07-03 16:19:00,2.02086,2.02091,2.02078,2.02079,1447883.0
2008-07-03 16:20:00,2.02086,2.0209,2.02048,2.0209,5635941.0
2008-07-03 16:21:00,2.02096,2.02113,2.02068,2.02068,3026782.0
2008-07-03 16:22:00,2.02052,2.02072,2.02021,2.02021,3289065.0
2008-07-03 16:23:00,2.02016,2.02017,2.02003,2.02012,4555732.0
2008-07-03 16:24:00,2.02016,2.02032,2.02003,2.02032,6176878.0
2008-07-03 16:25:00,2.02039,2.02073,2.02039,2.02063,4819611.0
2008-07-03 16:26:00,2.02072,2.02093,2.02052,2.02093,6971951.0
2008-07-03 16:27:00,2.02103,2.02116,2.02095,2.02116,2224867.0
2008-07-03 16:28:00,2.02126,2.02169,2.0211,2.02169,8587493.0
2008-07-03 16:29:00,2.02168,2.02168,2.02126,2.02126,18691392.0
2008-07-03 16:30:00,2.02116,2.02117,2.0207,2.0207,3482338.0
2008-07-03 16:31:00,2.02065,2.02065,2.02027,2.02027,4994254.0
2008-07-03 16:32:00,2.02028,2.02028,2.02003,2.02003,6067479.0
2008-07-03 16:33:00,2.01981,2.01982,2.01965,2.01968,22859965.0
2008-07-03 16:34:00,2.01956,2.01956,2.01911,2.01911,4513319.0
2008-07-03 16:35:00,2.01885,2.01901,2.0188,2.01901,7469718.0
2008-07-03 16:36:00,2.01895,2.01919,2.01895,2.01919,3993115.0
2008-07-03 16:37:00,2.01934,2.01991,2.01934,2.01991,28242565.0
2008-07-03 16:38:00,2.02007,2.02043,2.02007,2.0202,3310727.0
2008-07-03 16:39:00,2.02002,2.02009,2.01984,2.01984,27562466.0
2008-07-03 16:40:00,2.0199,2.02028,2.0199,2.02028,2785419.0
2008-07-03 16:41:00,2.02027,2.02027,2.02013,2.02022,3671152.0
2008-07-03 16:42:00,2.02023,2.02036,2.02016,2.02028,7167241.0
2008-07-03 16:43:00,2.02026,2.02026,2.01997,2.01997,8860364.0
2008-07-03 16:44:00,2.01989,2.01991,2.01974,2.01991,6886872.0
2008-07-03 16:45:00,2.01988,2.02003,2.0197,2.0197,15946597.0
2008-07-03 16:46:00,2.01969,2.01969,2.01951,2.01951,5409686.0
2008-07-03 16:47:00,2.01945,2.01945,2.01885,2.01885,4402882.0
2008-07-03 16:48:00,2.01895,2.01931,2.01895,2.01931,2434216.0
2008-07-03 16:49:00,2.01931,2.01977,2.01931,2.01977,2024234.0
2008-07-03 16:50:00,2.0199,2.0199,2.01964,2.01982,16389306.0
2008-07-03 16:51:00,2.01965,2.01965,2.01946,2.01962,5515549.0
2008-07-03 16:52:00,2.0196,2.0196,2.0195,2.01959,3915821.0
2008-07-03 16:53:00,2.01943,2.0196,2.01938,2.01938,2929320.0
2008-07-03 16:54:00,2.01922,2.01935,2.01919,2.01919,1911271.0
2008-07-03 16:55:00,2.019,2.0192,2.01897,2.01897,15027081.0
2008-07-03 16:56:00,2.01913,2.01943,2.01913,2.01943,3841485.0
2008-07-03 16:57:00,2.01954,2.01997,2.01954,2.01997,2747628.0
2008-07-03 16:58:00,2.02015,2.02062,2.02013,2.02062,9959845.0
2008-07-03 16:59:00,2.02073,2.02134,2.02073,2.02133,2427668.0
2008-07-03 17:00:00,2.02153,2.02209,2.02153,2.02209,15234841.0
2008-07-03 17:01:00,2.0222,2.02272,2.0222,2.02272,1223081.0
2008-07-03 17:02:00,2.02278,2.02278,2.02249,2.02249,10578502.0
2008-07-03 17:03:00,2.0224,2.02268,2.0224,2.02268,4764883.0
2008-07-03 17:04:00,2.02283,2.02292,2.02256,2.02289,6977654.0
2008-07-03 17:05:00,2.02293,2.02327,2.02283,2.02327,11256559.0
2008-07-03 17:06:00,2.02334,2.02341,2.02291,2.02291,17535805.0
2008-07-03 17:07:00,2.02282,2.02297,2.02277,2.02277,9149265.0
2008-07-03 17:08:00,2.02282,2.02282,2.02237,2.02244,3634605.0
2008-07-03 17:09:00,2.02236,2.02265,2.02236,2.02265,7722060.0
2008-07-03 17:10:00,2.02275,2.02275,2.02262,2.02266,9292750.0
2008-07-03 17:11:00,2.02278,2.0229,2.02264,2.0229,1290747.0
2008-07-03 17:12:00,2.02292,2.02302,2.02289,2.02289,5163999.0
2008-07-03 17:13:00,2.02273,2.02273,2.02202,2.02221,7467556.0
2008-07-03 17:14:00,2.02232,2.02248,2.0223,2.0224,15989647.0
2008-07-03 17:15:00,2.02237,2.02258,2.02235,2.02258,5488346.0
2008-07-03 17:16:00,2.02254,2.02269,2.02251,2.02265,3704696.0
2008-07-03 17:17:00,2.02264,2.02264,2.02257,2.02264,5329594.0
2008-07-03 17:18:00,2.02267,2.02272,2.02255,2.02266,8357751.0
2008-07-03 17:19:00,2.0226,2.02273,2.02246,2.02256,6501718.0
2008-07-03 17:20:00,2.02252,2.0227,2.02252,2.02261,1579710.0
2008-07-03 17:21:00,2.02254,2.02254,2.02235,2.02253,3957196.0
2008-07-03 17:22:00,2.02255,2.02304,2.02255,2.02304,9942199.0
2008-07-03 17:23:00,2.02314,2.02332,2.02307,2.02332,15020092.0
2008-07-03 17:24:00,2.02328,2.02339,2.02301,2.02339,2725076.0
2008-07-03 17:25:00,2.02344,2.02344,2.02313,2.02315,7450309.0
2008-07-03 17:26:00,2.02305,2.02307,2.02281,2.02284,3379355.0
2008-07-03 17:27:00,2.02283,2.02283,2.02248,2.02253,2650973.0
2008-07-03 17:28:00,2.0227,2.02291,2.0227,2.0228,9046542.0
2008-07-03 17:29:00,2.02273,2.02288,2.02267,2.02267,14037882.0
2008-07-03 17:30:00,2.02258,2.02258,2.02212,2.02229,12690834.0
2008-07-03 17:31:00,2.02241,2.02267,2.02241,2.02261,3908422.0
2008-07-03 17:32:00,2.02265,2.02287,2.02265,2.02281,3012962.0
2008-07-03 17:33:00,2.02289,2.02321,2.02289,2.02321,3673493.0
2008-07-03 17:34:00,2.02336,2.02363,2.02331,2.02331,3871895.0
2008-07-03 17:35:00,2.02311,2.02313,2.02287,2.02292,6115220.0
2008-07-03 17:36:00,2.02278,2.02291,2.02259,2.02259,3990387.0
2008-07-03 17:37:00,2.02242,2.02261,2.02228,2.02228,2608769.0
2008-07-03 17:38:00,2.02222,2.02222,2.02179,2.02179,6452842.0
2008-07-03 17:39:00,2.02182,2.02209,2.02182,2.02209,2574278.0
2008-07-03 17:40:00,2.02219,2.02234,2.02205,2.02205,3133537.0
2008-07-03 17:41:00,2.02214,2.02256,2.02214,2.02256,13673078.0
2008-07-03 17:42:00,2.02256,2.02272,2.02256,2.02272,13415082.0
2008-07-03 17:43:00,2.02289,2.02289,2.02239,2.02239,12948523.0
2008-07-03 17:44:00,2.02222,2.02243,2.02222,2.02224,13123416.0
2008-07-03 17:45:00,2.02223,2.02228,2.0222,2.02222,4926110.0
2008-07-03 17:46:00,2.02218,2.02227,2.02198,2.02198,2728248.0
2008-07-03 17:47:00,2.02205,2.02212,2.02164,2.02212,16239419.0
2008-07-03 17:48:00,2.02232,2.02297,2.02106,2.02297,3548501.0
2008-07-03 17:49:00,2.02305,2.02312,2.02299,2.02299,5967388.0
2008-07-03 17:50:00,2.02307,2.02317,2.02297,2.02317,6309539.0
2008-07-03 17:51:00,2.02315,2.02315,2.02293,2.02303,5914287.0
2008-07-03 17:52:00,2.02314,2.0232,2.02308,2.02315,11531123.0
2008-07-03 17:53:00,2.02333,2.02351,2.02296,2.02296,1938470.0
2008-07-03 17:54:00,2.02287,2.02296,2.02287,2.02296,11684075.0
2008-07-03 17:55:00,2.023,2.02312,2.02294,2.02312,9112225.0
2008-07-03 17:56:00,2.02303,2.02303,2.02289,2.02291,4663606.0
2008-07-03 17:57:00,2.0231,2.02348,2.0231,2.02348,10176021.0
2008-07-03 17:58:00,2.02334,2.02334,2.02313,2.02318,5523388.0
2008-07-03 17:59:00,2.0231,2.0231,2.02261,2.02261,4051364.0
2008-07-03 18:00:00,2.02241,2.02266,2.02241,2.02259,12290254.0
2008-07-03 18:01:00,2.02264,2.02288,2.02264,2.02269,8448814.0
2008-07-03 18:02:00,2.02283,2.02307,2.02283,2.02307,6225991.0
2008-07-03 18:03:00,2.0233,2.02354,2.0233,2.02348,2507987.0
2008-07-03 18:04:00,2.02341,2.02341,2.0228,2.0228,8524008.0
2008-07-03 18:05:00,2.02293,2.02314,2.02293,2.02314,6468288.0
2008-07-03 18:06:00,2.02326,2.02326,2.02295,2.02307,14467829.0
2008-07-03 18:07:00,2.02291,2.02293,2.0226,2.0226,9795493.0
2008-07-03 18:08:00,2.02262,2.02267,2.02241,2.02241,12339196.0
2008-07-03 18:09:00,2.02233,2.02254,2.02221,2.02254,23696016.0
2008-07-03 18:10:00,2.02261,2.02272,2.02244,2.02258,8017877.0
2008-07-03 18:11:00,2.0226,2.02274,2.02233,2.02233,7872651.0
2008-07-03 18:12:00,2.02221,2.0223,2.02208,2.0223,5568565.0
2008-07-03 18:13:00,2.02239,2.0229,2.02239,2.0229,3011145.0
2008-07-03 18:14:00,2.02306,2.02306,2.02302,2.02302,688659.0
2008-07-03 18:15:00,2.02315,2.02336,2.0231,2.02336,11966947.0
2008-07-03 18:16:00,2.0235,2.02378,2.0235,2.02376,10231925.0
2008-07-03 18:17:00,2.02377,2.02428,2.02377,2.0241,2447336.0
2008-07-03 18:18:00,2.02403,2.02419,2.02402,2.02419,12049996.0
2008-07-03 18:19:00,2.02423,2.02437,2.02406,2.02406,3542570.0
2008-07-03 18:20:00,2.02403,2.02409,2.02397,2.02409,10420141.0
2008-07-03 18:21:00,2.02404,2.02404,2.02371,2.02371,4358824.0
2008-07-03 18:22:00,2.02357,2.0236,2.02342,2.0236,10474799.0
2008-07-03 18:23:00,2.02362,2.02371,2.02353,2.02362,14729573.0
2008-07-03 18:24:00,2.02375,2.02401,2.02375,2.02401,11426956.0
2008-07-03 18:25:00,2.02408,2.02423,2.02388,2.02388,3541131.0
2008-07-03 18:26:00,2.02374,2.02374,2.02333,2.02334,1117761.0
2008-07-03 18:27:00,2.02329,2.02329,2.02283,2.02283,12282686.0
2008-07-03 18:28:00,2.02268,2.02268,2.02213,2.02213,11109058.0
2008-07-03 18:29:00,2.02222,2.02238,2.02222,2.02238,7012298.0
2008-07-03 18:30:00,2.02243,2.02243,2.02226,2.02231,6171193.0
2008-07-03 18:31:00,2.02221,2.02227,2.02076,2.02212,1402883.0
2008-07-03 18:32:00,2.02214,2.02227,2.02214,2.02227,3043284.0
2008-07-03 18:33:00,2.0223,2.0223,2.02209,2.02209,3784685.0
2008-07-03 18:34:00,2.02194,2.02194,2.02167,2.02174,5849162.0
2008-07-03 18:35:00,2.0218,2.02223,2.0218,2.02223,8327950.0
2008-07-03 18:36:00,2.02231,2.02231,2.02196,2.02196,1041435.0
2008-07-03 18:37:00,2.02204,2.02209,2.02195,2.02201,15284694.0
2008-07-03 18:38:00,2.022,2.0224,2.02197,2.0224,13361419.0
2008-07-03 18:39:00,2.02239,2.02247,2.02233,2.02245,3349168.0
2008-07-03 18:40:00,2.02242,2.02244,2.02219,2.02219,3892086.0
2008-07-03 18:41:00,2.02219,2.02231,2.02183,2.02211,39384199.0
2008-07-03 18:42:00,2.02205,2.02217,2.02201,2.02204,3796347.0
2008-07-03 18:43:00,2.02225,2.02253,2.02225,2.02253,4460642.0
2008-07-03 18:44:00,2.02237,2.02245,2.02223,2.02223,7740362.0
2008-07-03 18:45:00,2.02229,2.02246,2.02229,2.02246,2705193.0
2008-07-03 18:46:00,2.02244,2.02245,2.02231,2.02244,4104333.0
2008-07-03 18:47:00,2.02238,2.02251,2.02224,2.02251,4694825.0
2008-07-03 18:48:00,2.02247,2.02287,2.02247,2.02287,4542133.0
2008-07-03 18:49:00,2.02291,2.02307,2.02291,2.02302,9018715.0
2008-07-03 18:50:00,2.02292,2.02292,2.02275,2.02291,11143482.0
2008-07-03 18:51:00,2.02288,2.02289,2.02274,2.02274,35927808.0
2008-07-03 18:52:00,2.0226,2.0226,2.02194,2.02194,28445026.0
2008-07-03 18:53:00,2.02182,2.02203,2.0218,2.02203,2059764.0
2008-07-03 18:54:00,2.02203,2.02211,2.02199,2.02202,3419005.0
2008-07-03 18:55:00,2.02229,2.02244,2.02219,2.02244,4689863.0
2008-07-03 18:56:00,2.02247,2.02251,2.02247,2.02251,940266.0
2008-07-03 18:57:00,2.02256,2.02271,2.02252,2.02269,10548997.0
2008-07-03 18:58:00,2.02277,2.023,2.02277,2.023,2894418.0
2008-07-03 18:59:00,2.02296,2.02313,2.02296,2.02313,10668072.0
2008-07-03 19:00:00,2.02318,2.02333,2.02314,2.02333,7668596.0
2008-07-03 19:01:00,2.02328,2.02328,2.02291,2.02291,2324748.0
2008-07-03 19:02:00,2.02248,2.02279,2.02227,2.02275,12498247.0
2008-07-03 19:03:00,2.0228,2.02285,2.02272,2.02275,4293690.0
2008-07-03 19:04:00,2.0226,2.0226,2.02231,2.02239,3395395.0
2008-07-03 19:05:00,2.02229,2.02231,2.02211,2.02216,1835563.0
2008-07-03 19:06:00,2.02208,2.02208,2.02202,2.02202,1822289.0
2008-07-03 19:07:00,2.02188,2.02188,2.02167,2.0217,9433013.0
2008-07-03 19:08:00,2.02163,2.02186,2.02163,2.02172,5909090.0
2008-07-03 19:09:00,2.02163,2.02201,2.02155,2.02155,20932102.0
2008-07-03 19:10:00,2.0215,2.02156,2.02138,2.02152,7365799.0
2008-07-03 19:11:00,2.0216,2.0216,2.02148,2.02148,4395998.0
2008-07-03 19:12:00,2.02144,2.02144,2.02117,2.02127,3857237.0
2008-07-03 19:13:00,2.02137,2.02163,2.02137,2.02163,2705204.0
2008-07-03 19:14:00,2.02166,2.02166,2.02119,2.0214,3976078.0
2008-07-03 19:15:00,2.02143,2.02175,2.02142,2.02142,5387812.0
2008-07-03 19:16:00,2.02165,2.02173,2.0214,2.0214,2464875.0
2008-07-03 19:17:00,2.02147,2.02149,2.02133,2.02138,14644972.0
2008-07-03 19:18:00,2.02143,2.02147,2.02134,2.02147,19228634.0
2008-07-03 19:19:00,2.0215,2.02158,2.02139,2.02155,5624470.0
2008-07-03 19:20:00,2.02146,2.02167,2.02127,2.02164,8177398.0
2008-07-03 19:21:00,2.02153,2.02153,2.02125,2.02125,3721750.0
2008-07-03 19:22:00,2.02117,2.02117,2.02097,2.02115,9575582.0
2008-07-03 19:23:00,2.0212,2.02121,2.02096,2.02102,6552552.0
2008-07-03 19:24:00,2.02107,2.02108,2.02072,2.02072,10964112.0
2008-07-03 19:25:00,2.02047,2.02047,2.02008,2.02008,4425141.0
2008-07-03 19:26:00,2.0201,2.02024,2.02007,2.02024,6510594.0
2008-07-03 19:27:00,2.02031,2.02032,2.02004,2.02018,1992383.0
2008-07-03 19:28:00,2.02011,2.02044,2.02011,2.02033,6553060.0
2008-07-03 19:29:00,2.02035,2.02045,2.02034,2.02045,10028366.0
2008-07-03 19:30:00,2.02052,2.02069,2.02046,2.02069,1073590.0
2008-07-03 19:31:00,2.02066,2.02069,2.02053,2.0206,4858639.0
2008-07-03 19:32:00,2.02056,2.02106,2.02056,2.02106,5024999.0
2008-07-03 19:33:00,2.0211,2.02123,2.0211,2.02112,3849842.0
2008-07-03 19:34:00,2.02095,2.02095,2.02073,2.02073,7725194.0
2008-07-03 19:35:00,2.02075,2.02107,2.02071,2.02087,4898849.0
2008-07-03 19:36:00,2.02079,2.02098,2.02067,2.02067,12722955.0
2008-07-03 19:37:00,2.02055,2.02055,2.02001,2.02001,2431104.0
2008-07-03 19:38:00,2.01987,2.01987,2.01968,2.01973,6705047.0
2008-07-03 19:39:00,2.01995,2.02004,2.01988,2.01988,11766955.0
2008-07-03 19:40:00,2.0199,2.02,2.0199,2.02,14408660.0
2008-07-03 19:41:00,2.01998,2.02005,2.01989,2.02005,2143395.0
2008-07-03 19:42:00,2.02001,2.02009,2.01985,2.02007,2368588.0
2008-07-03 19:43:00,2.02005,2.02005,2.0198,2.01987,12735342.0
2008-07-03 19:44:00,2.01979,2.01984,2.01962,2.01978,6566859.0
2008-07-03 19:45:00,2.01988,2.02052,2.01988,2.02052,2545130.0
2008-07-03 19:46:00,2.02055,2.02069,2.02055,2.02069,7418542.0
2008-07-03 19:47:00,2.02061,2.02076,2.02061,2.02065,7897741.0
2008-07-03 19:48:00,2.02056,2.02059,2.02046,2.02046,12403477.0
2008-07-03 19:49:00,2.02065,2.02073,2.02061,2.02061,28027743.0
2008-07-03 19:50:00,2.02058,2.02058,2.02037,2.02037,7414498.0
2008-07-03 19:51:00,2.02026,2.02027,2.02009,2.02009,12771440.0
2008-07-03 19:52:00,2.0201,2.0201,2.01979,2.01994,5077292.0
2008-07-03 19:53:00,2.01988,2.01991,2.01978,2.01978,3082751.0
2008-07-03 19:54:00,2.01974,2.01974,2.01949,2.01961,12399031.0
2008-07-03 19:55:00,2.01952,2.01952,2.01917,2.01917,2549444.0
2008-07-03 19:56:00,2.01918,2.01918,2.01874,2.019,2141316.0
2008-07-03 19:57:00,2.01899,2.01899,2.01864,2.01865,7781715.0
2008-07-03 19:58:00,2.01865,2.01868,2.0185,2.01854,16009527.0
2008-07-03 19:59:00,2.01868,2.01894,2.01868,2.01892,9289916.0
2008-07-03 20:00:00,2.01897,2.01899,2.01884,2.01894,2265126.0
2008-07-03 20:01:00,2.01889,2.01889,2.01861,2.01861,5154379.0
2008-07-03 20:02:00,2.0187,2.0187,2.01824,2.01837,2062177.0
2008-07-03 20:03:00,2.01861,2.01894,2.01861,2.01894,16130139.0
2008-07-03 20:04:00,2.0188,2.0188,2.01864,2.01866,3142193.0
2008-07-03 20:06:00,2.01834,2.01887,2.01834,2.01887,5728555.0
2008-07-03 20:07:00,2.0189,2.0189,2.01868,2.01875,7472488.0
2008-07-03 20:08:00,2.0188,2.01889,2.01874,2.01886,7540144.0
2008-07-03 20:09:00,2.01887,2.01888,2.01878,2.01888,4572262.0
2008-07-03 20:10:00,2.01751,2.01905,2.01751,2.019,9981704.0
2008-07-03 20:11:00,2.01899,2.01905,2.01891,2.01905,5898175.0
2008-07-03 20:12:00,2.01904,2.01925,2.01902,2.01925,9363785.0
2008-07-03 20:13:00,2.01917,2.01921,2.01913,2.01914,5333823.0
2008-07-03 20:14:00,2.01921,2.0194,2.01921,2.01936,10880480.0
2008-07-03 20:15:00,2.01943,2.01943,2.01922,2.01925,5604566.0
2008-07-03 20:16:00,2.01921,2.01921,2.01903,2.01918,4505762.0
2008-07-03 20:17:00,2.01914,2.0193,2.01914,2.01927,7896162.0
2008-07-03 20:18:00,2.01921,2.01923,2.01907,2.01923,3924894.0
2008-07-03 20:19:00,2.01919,2.01925,2.01908,2.01916,13512498.0
2008-07-03 20:20:00,2.01917,2.01917,2.01893,2.019,1719203.0
2008-07-03 20:21:00,2.0189,2.01926,2.01877,2.01926,3666805.0
2008-07-03 20:22:00,2.01937,2.01963,2.01937,2.0195,6975063.0
2008-07-03 20:23:00,2.01946,2.01946,2.01927,2.01936,2039301.0
2008-07-03 20:24:00,2.01932,2.01945,2.01923,2.01935,9168017.0
2008-07-03 20:25:00,2.0193,2.01933,2.01909,2.01909,5571361.0
2008-07-03 20:26:00,2.01896,2.01916,2.01896,2.01909,3343809.0
2008-07-03 20:27:00,2.01897,2.01897,2.01871,2.01871,2283086.0
2008-07-03 20:28:00,2.01879,2.01879,2.01865,2.01871,4222329.0
2008-07-03 20:29:00,2.01864,2.01864,2.01837,2.01837,6329647.0
2008-07-03 20:30:00,2.01856,2.01856,2.01834,2.01839,6959288.0
2008-07-03 20:31:00,2.01857,2.01861,2.01846,2.0186,2710969.0
2008-07-03 20:32:00,2.0187,2.0187,2.01855,2.01855,4474149.0
2008-07-03 20:33:00,2.01853,2.01853,2.01833,2.01833,7014778.0
2008-07-03 20:34:00,2.01844,2.01845,2.01836,2.01836,7931361.0
2008-07-03 20:35:00,2.01837,2.0185,2.01831,2.0185,2022044.0
2008-07-03 20:36:00,2.01855,2.01863,2.01855,2.01859,1953564.0
2008-07-03 20:37:00,2.01844,2.01848,2.01833,2.01833,3684995.0
2008-07-03 20:38:00,2.01828,2.01839,2.01825,2.01834,9348427.0
2008-07-03 20:39:00,2.01846,2.01863,2.01846,2.01854,12865241.0
2008-07-03 20:40:00,2.01856,2.01881,2.01856,2.01865,2465616.0
2008-07-03 20:41:00,2.01873,2.01873,2.01836,2.01855,8718893.0
2008-07-03 20:42:00,2.01855,2.01861,2.01849,2.01849,4968054.0
2008-07-03 20:43:00,2.01863,2.01882,2.01833,2.01859,7789822.0
2008-07-03 20:44:00,2.01843,2.01846,2.01828,2.01833,1900144.0
2008-07-03 20:45:00,2.01825,2.01825,2.01801,2.01801,4595580.0
2008-07-03 20:46:00,2.01788,2.01814,2.01788,2.01814,28826165.0
2008-07-03 20:47:00,2.01824,2.01827,2.01813,2.01827,8474508.0
2008-07-03 20:48:00,2.01832,2.01853,2.01832,2.01847,515229.0
2008-07-03 20:49:00,2.01857,2.01893,2.01857,2.01893,2250772.0
2008-07-03 20:50:00,2.01878,2.01878,2.01845,2.01845,8296654.0
2008-07-03 20:51:00,2.01846,2.01857,2.01788,2.01788,5650380.0
2008-07-03 20:52:00,2.01828,2.01828,2.01808,2.01815,4324582.0
2008-07-03 20:53:00,2.0181,2.0181,2.01777,2.01806,14564242.0
2008-07-03 20:54:00,2.0182,2.01855,2.0182,2.01855,13434922.0
2008-07-03 20:55:00,2.0186,2.01862,2.01846,2.01846,9054558.0
2008-07-03 20:56:00,2.01847,2.01863,2.01847,2.01855,10646425.0
2008-07-03 20:57:00,2.01847,2.01847,2.01826,2.01836,29751257.0
2008-07-03 20:58:00,2.01812,2.01816,2.01794,2.01816,10156866.0
2008-07-03 20:59:00,2.01829,2.01865,2.01829,2.01865,4666554.0
2008-07-03 21:00:00,2.01862,2.01862,2.01851,2.01855,7792896.0
2008-07-03 21:01:00,2.0185,2.01868,2.01714,2.01856,15925831.0
2008-07-03 21:02:00,2.01863,2.01878,2.01856,2.01878,3791440.0
2008-07-03 21:03:00,2.01894,2.01919,2.0189,2.01919,5232806.0
2008-07-03 21:04:00,2.0193,2.01958,2.01928,2.01944,6679209.0
2008-07-03 21:05:00,2.01934,2.01949,2.0193,2.01939,8071411.0
2008-07-03 21:06:00,2.01948,2.01948,2.01904,2.01925,8145098.0
2008-07-03 21:07:00,2.01933,2.01948,2.01926,2.0194,6577562.0
2008-07-03 21:08:00,2.01947,2.01947,2.01899,2.01927,5877839.0
2008-07-03 21:09:00,2.0193,2.01945,2.0193,2.01945,4848246.0
2008-07-03 21:10:00,2.01939,2.01956,2.01939,2.01956,18610201.0
2008-07-03 21:11:00,2.01963,2.01973,2.01963,2.01973,35970289.0
2008-07-03 21:12:00,2.0197,2.02011,2.0197,2.02011,1271823.0
2008-07-03 21:13:00,2.02025,2.02038,2.02011,2.02034,9715848.0
2008-07-03 21:14:00,2.02038,2.02038,2.02015,2.0202,2134450.0
2008-07-03 21:15:00,2.02019,2.02019,2.01986,2.01998,6766266.0
2008-07-03 21:16:00,2.01993,2.02002,2.01992,2.02002,3671730.0
2008-07-03 21:17:00,2.01992,2.01994,2.01972,2.01994,10684280.0
2008-07-03 21:18:00,2.02002,2.02015,2.01999,2.02013,6894872.0
2008-07-03 21:19:00,2.02024,2.02024,2.02003,2.02003,5146327.0
2008-07-03 21:20:00,2.02006,2.02006,2.0199,2.0199,40693519.0
2008-07-03 21:21:00,2.01988,2.02001,2.01987,2.01995,5634705.0
2008-07-03 21:22:00,2.01995,2.02014,2.01988,2.02014,5728581.0
2008-07-03 21:23:00,2.02006,2.02006,2.01985,2.01992,8152517.0
2008-07-03 21:24:00,2.01958,2.01987,2.01958,2.01981,2538520.0
2008-07-03 21:25:00,2.01984,2.01984,2.01962,2.0197,13491710.0
2008-07-03 21:26:00,2.01974,2.01988,2.01963,2.01984,24935860.0
2008-07-03 21:27:00,2.01987,2.02002,2.01987,2.02002,3275068.0
2008-07-03 21:28:00,2.01995,2.02033,2.01995,2.02033,7009492.0
2008-07-03 21:29:00,2.02028,2.02028,2.02023,2.02023,1755656.0
2008-07-03 21:30:00,2.02035,2.02056,2.02031,2.02051,13486431.0
2008-07-03 21:31:00,2.02052,2.0209,2.02051,2.0209,6120086.0
2008-07-03 21:32:00,2.02101,2.02127,2.02101,2.02115,8522181.0
2008-07-03 21:33:00,2.021,2.02102,2.02096,2.02097,2820133.0
2008-07-03 21:34:00,2.02108,2.02137,2.02107,2.02137,9524955.0
2008-07-03 21:35:00,2.02131,2.02131,2.02094,2.02094,3717533.0
2008-07-03 21:36:00,2.02079,2.0209,2.02079,2.0209,13774735.0
2008-07-03 21:37:00,2.02092,2.02103,2.02079,2.021,3908299.0
2008-07-03 21:38:00,2.02104,2.02153,2.02104,2.02153,9287833.0
2008-07-03 21:39:00,2.02152,2.02152,2.02085,2.02111,12408699.0
2008-07-03 21:40:00,2.0211,2.0211,2.02077,2.02077,6612282.0
2008-07-03 21:41:00,2.02069,2.02069,2.0191,2.02051,10329892.0
2008-07-03 21:42:00,2.02044,2.02075,2.02044,2.02075,819195.0
2008-07-03 21:43:00,2.02047,2.02047,2.02026,2.02026,3556428.0
2008-07-03 21:44:00,2.02023,2.0203,2.02021,2.0203,16195796.0
2008-07-03 21:45:00,2.02033,2.02054,2.02029,2.02054,5525267.0
2008-07-03 21:46:00,2.02054,2.02054,2.02029,2.02045,13398106.0
2008-07-03 21:47:00,2.02049,2.02073,2.02048,2.02068,5065116.0
2008-07-03 21:48:00,2.02083,2.0209,2.0206,2.0206,9297275.0
2008-07-03 21:49:00,2.0206,2.02071,2.02052,2.02052,1782785.0
2008-07-03 21:50:00,2.02047,2.02047,2.02023,2.02023,7380141.0
2008-07-03 21:51:00,2.02021,2.02022,2.0199,2.02004,9120528.0
2008-07-03 21:52:00,2.01989,2.01989,2.01989,2.01989,649624.0
2008-07-03 21:53:00,2.01979,2.01995,2.01979,2.01981,2659863.0
2008-07-03 21:54:00,2.0199,2.01997,2.01964,2.01997,2952748.0
2008-07-03 21:55:00,2.02011,2.02029,2.02007,2.02013,1078198.0
2008-07-03 21:56:00,2.01995,2.01995,2.01968,2.01968,2438974.0
2008-07-03 21:57:00,2.01961,2.01976,2.01937,2.01976,10174793.0
2008-07-03 21:58:00,2.01972,2.01972,2.01956,2.01956,7500624.0
2008-07-03 21:59:00,2.01966,2.01966,2.01944,2.01944,6418928.0
2008-07-03 22:00:00,2.01926,2.01928,2.01911,2.01911,27463017.0
2008-07-03 22:01:00,2.01913,2.01914,2.01885,2.01885,5435922.0
2008-07-03 22:02:00,2.01878,2.01891,2.0187,2.01883,7133901.0
2008-07-03 22:03:00,2.01877,2.01877,2.01849,2.01849,9765837.0
2008-07-03 22:04:00,2.01848,2.01861,2.01844,2.01854,2387917.0
2008-07-03 22:05:00,2.01853,2.01861,2.01842,2.01847,6152795.0
2008-07-03 22:06:00,2.01845,2.01845,2.01781,2.01786,21191858.0
2008-07-03 22:07:00,2.01797,2.01819,2.01796,2.01813,13218570.0
2008-07-03 22:08:00,2.01818,2.01831,2.01817,2.0183,29535885.0
2008-07-03 22:09:00,2.01829,2.01833,2.0182,2.0182,5802849.0
2008-07-03 22:10:00,2.01829,2.01835,2.01829,2.01835,2968921.0
2008-07-03 22:11:00,2.01863,2.01901,2.01863,2.01901,5196675.0
2008-07-03 22:12:00,2.01903,2.01909,2.01899,2.01909,6944303.0
2008-07-03 22:13:00,2.01894,2.01894,2.01883,2.01884,2975017.0
2008-07-03 22:14:00,2.01885,2.01898,2.01875,2.01898,10643697.0
2008-07-03 22:15:00,2.01897,2.01897,2.01879,2.01879,10747662.0
2008-07-03 22:16:00,2.01876,2.01891,2.0186,2.0188,17621402.0
2008-07-03 22:17:00,2.0188,2.01896,2.01879,2.01886,11530395.0
2008-07-03 22:18:00,2.01879,2.01889,2.01871,2.01882,13894171.0
2008-07-03 22:19:00,2.01882,2.01882,2.01857,2.01879,7414237.0
2008-07-03 22:20:00,2.01866,2.01866,2.01851,2.01852,6272692.0
2008-07-03 22:21:00,2.01855,2.01873,2.01853,2.01873,5949960.0
2008-07-03 22:22:00,2.01866,2.01866,2.01805,2.01819,67124280.0
2008-07-03 22:23:00,2.01867,2.01884,2.01867,2.01884,17887879.0
2008-07-03 22:24:00,2.01884,2.01884,2.01871,2.0188,4672100.0
2008-07-03 22:25:00,2.01875,2.01878,2.01862,2.01866,9728087.0
2008-07-03 22:26:00,2.01865,2.01865,2.01846,2.01851,6115299.0
2008-07-03 22:27:00,2.01853,2.01881,2.01853,2.01881,6967122.0
2008-07-03 22:28:00,2.01877,2.01898,2.01856,2.01898,10054756.0
2008-07-03 22:29:00,2.01905,2.01941,2.01905,2.01941,6143716.0
2008-07-03 22:30:00,2.01966,2.01988,2.01966,2.0198,3531622.0
2008-07-03 22:31:00,2.01955,2.01972,2.0192,2.01972,4410680.0
2008-07-03 22:32:00,2.0197,2.0197,2.01929,2.01929,3114121.0
2008-07-03 22:33:00,2.01938,2.01968,2.01938,2.01968,17637292.0
2008-07-03 22:34:00,2.01969,2.01985,2.01952,2.01952,3669041.0
2008-07-03 22:35:00,2.01947,2.01947,2.0192,2.01932,3228691.0
2008-07-03 22:36:00,2.01947,2.01947,2.01933,2.01933,12015081.0
2008-07-03 22:37:00,2.01919,2.01919,2.01904,2.01904,1099809.0
2008-07-03 22:38:00,2.01909,2.0191,2.01892,2.01892,17084780.0
2008-07-03 22:39:00,2.01874,2.01874,2.01853,2.01853,2753946.0
2008-07-03 22:40:00,2.0185,2.01856,2.01841,2.01852,8957920.0
2008-07-03 22:41:00,2.01857,2.01863,2.01846,2.01852,7044607.0
2008-07-03 22:42:00,2.01838,2.01862,2.01838,2.01862,12153286.0
2008-07-03 22:43:00,2.01847,2.01874,2.01823,2.01874,7211796.0
2008-07-03 22:44:00,2.01823,2.01872,2.01823,2.01841,4503906.0
2008-07-03 22:45:00,2.01823,2.01843,2.01814,2.01814,3278803.0
2008-07-03 22:46:00,2.01806,2.01812,2.01789,2.01789,11013224.0
2008-07-03 22:47:00,2.01785,2.01785,2.01766,2.01782,607005.0
2008-07-03 22:48:00,2.01793,2.01803,2.01793,2.01794,16730418.0
2008-07-03 22:49:00,2.01797,2.01797,2.01756,2.01789,4413534.0
2008-07-03 22:50:00,2.01798,2.01808,2.01797,2.01797,4959254.0
2008-07-03 22:51:00,2.01802,2.01802,2.01786,2.01794,12548459.0
2008-07-03 22:52:00,2.01759,2.01814,2.01759,2.01814,5024343.0
2008-07-03 22:53:00,2.01825,2.01847,2.01825,2.01844,19266646.0
2008-07-03 22:54:00,2.0186,2.01868,2.01846,2.01868,10825306.0
2008-07-03 22:55:00,2.01866,2.01876,2.01846,2.01874,27601010.0
2008-07-03 22:56:00,2.01878,2.01878,2.01832,2.01832,12711363.0
2008-07-03 22:57:00,2.01832,2.01832,2.01794,2.018,15073255.0
2008-07-03 22:58:00,2.01826,2.01831,2.01814,2.01814,7047211.0
2008-07-03 22:59:00,2.01814,2.01822,2.01801,2.01801,5170485.0
2008-07-03 23:00:00,2.01813,2.01813,2.01797,2.01797,9125660.0
2008-07-03 23:01:00,2.01786,2.01786,2.01758,2.01776,4799594.0
2008-07-03 23:02:00,2.01782,2.01792,2.01782,2.01784,4264646.0
2008-07-03 23:03:00,2.01738,2.01784,2.01738,2.01784,5344626.0
2008-07-03 23:04:00,2.01794,2.01805,2.01791,2.01805,13477706.0
2008-07-03 23:05:00,2.01798,2.01798,2.01783,2.01792,1546133.0
2008-07-03 23:06:00,2.01801,2.01802,2.01778,2.01778,3935871.0
2008-07-03 23:07:00,2.01764,2.01764,2.01733,2.01733,3997034.0
2008-07-03 23:08:00,2.01743,2.01767,2.01743,2.01765,7088290.0
2008-07-03 23:09:00,2.01762,2.01775,2.01756,2.01775,5881794.0
2008-07-03 23:10:00,2.01796,2.01806,2.01796,2.01801,3765172.0
2008-07-03 23:11:00,2.01783,2.01783,2.01752,2.01752,6293294.0
2008-07-03 23:12:00,2.01749,2.01755,2.01733,2.01755,4130175.0
2008-07-03 23:13:00,2.01762,2.0178,2.01762,2.0178,2815919.0
2008-07-03 23:14:00,2.01787,2.01798,2.01785,2.01792,7889330.0
2008-07-03 23:16:00,2.01774,2.01798,2.01774,2.01798,9251167.0
2008-07-03 23:17:00,2.01804,2.01836,2.01804,2.01836,2783371.0
2008-07-03 23:18:00,2.01812,2.01857,2.01812,2.01835,11143276.0
2008-07-03 23:19:00,2.01841,2.01855,2.01838,2.01855,8265088.0
2008-07-03 23:20:00,2.01844,2.01854,2.01822,2.01822,9547181.0
2008-07-03 23:21:00,2.01841,2.0186,2.01834,2.0186,7500062.0
2008-07-03 23:22:00,2.01857,2.01857,2.01827,2.01827,10012264.0
2008-07-03 23:23:00,2.01838,2.01847,2.01838,2.01845,19615736.0
2008-07-03 23:24:00,2.01832,2.01868,2.01832,2.0184,2556161.0
2008-07-03 23:25:00,2.01851,2.01866,2.01851,2.01854,8736557.0
2008-07-03 23:26:00,2.01868,2.01869,2.01856,2.01869,4108188.0
2008-07-03 23:27:00,2.01846,2.0187,2.01845,2.01845,9441795.0
2008-07-03 23:28:00,2.01845,2.01863,2.01814,2.01834,16449433.0
2008-07-03 23:29:00,2.01828,2.01856,2.01828,2.01835,3849879.0
2008-07-03 23:30:00,2.01825,2.01828,2.01813,2.01828,7288696.0
2008-07-03 23:31:00,2.01823,2.01839,2.01816,2.01816,5255264.0
2008-07-03 23:32:00,2.01829,2.01848,2.01829,2.01848,6260439.0
2008-07-03 23:33:00,2.01858,2.01863,2.01842,2.01846,8005386.0
2008-07-03 23:34:00,2.01828,2.01828,2.0181,2.01814,5389745.0
2008-07-03 23:35:00,2.01815,2.01822,2.01809,2.01822,7813530.0
2008-07-03 23:36:00,2.01842,2.01885,2.01842,2.01866,5021818.0
2008-07-03 23:37:00,2.01854,2.01854,2.01813,2.0183,3178079.0
2008-07-03 23:38:00,2.01842,2.01861,2.01842,2.01857,17130534.0
2008-07-03 23:40:00,2.01864,2.01938,2.01864,2.01938,7274289.0
2008-07-03 23:41:00,2.01941,2.01941,2.01884,2.01884,2717679.0
2008-07-03 23:42:00,2.01872,2.01872,2.0182,2.01847,7960669.0
2008-07-03 23:43:00,2.01851,2.01851,2.01809,2.01819,2724196.0
2008-07-03 23:44:00,2.01827,2.01827,2.01795,2.01802,8356178.0
2008-07-03 23:45:00,2.01803,2.01809,2.01789,2.01803,4730204.0
2008-07-03 23:46:00,2.01799,2.01799,2.01774,2.01774,4608691.0
2008-07-03 23:47:00,2.01778,2.01798,2.01776,2.01798,8053701.0
2008-07-03 23:48:00,2.01812,2.01822,2.01797,2.01809,17736486.0
2008-07-03 23:49:00,2.01809,2.01818,2.01809,2.01818,3479587.0
2008-07-03 23:50:00,2.01817,2.01826,2.0181,2.01823,5960613.0
2008-07-03 23:51:00,2.01829,2.01829,2.01813,2.01822,3141738.0
2008-07-03 23:52:00,2.01818,2.01822,2.01809,2.01822,6088731.0
2008-07-03 23:53:00,2.01801,2.0183,2.01801,2.01816,4315722.0
2008-07-03 23:54:00,2.01834,2.01884,2.01834,2.01884,4572443.0
2008-07-03 23:55:00,2.01871,2.01871,2.01812,2.01812,4999190.0
2008-07-03 23:56:00,2.01822,2.01822,2.01806,2.01806,2410268.0
2008-07-03 23:57:00,2.01813,2.01818,2.0181,2.01814,5436862.0
2008-07-03 23:58:00,2.0181,2.01814,2.01796,2.01814,8961587.0
2008-07-03 23:59:00,2.01794,2.01822,2.01794,2.01822,4271790.0
2008-07-04 00:00:00,2.01828,2.01828,2.01818,2.01826,2226243.0
2008-07-04 00:01:00,2.01822,2.0185,2.01822,2.0185,12755601.0
2008-07-04 00:02:00,2.01844,2.01857,2.01844,2.01857,8909597.0
2008-07-04 00:03:00,2.01858,2.01865,2.01856,2.01865,10031175.0
2008-07-04 00:04:00,2.01859,2.01859,2.01839,2.01847,5537863.0
2008-07-04 00:05:00,2.01861,2.01881,2.01861,2.01877,5314880.0
2008-07-04 00:06:00,2.01884,2.01891,2.01852,2.01886,7179367.0
2008-07-04 00:07:00,2.01878,2.01881,2.0187,2.0187,707400.0
2008-07-04 00:08:00,2.01868,2.01882,2.01858,2.01867,12500986.0
2008-07-04 00:09:00,2.01864,2.01864,2.01851,2.01851,5087220.0
2008-07-04 00:10:00,2.01841,2.01841,2.01803,2.01803,15826355.0
2008-07-04 00:11:00,2.01804,2.01824,2.01791,2.01824,1867877.0
2008-07-04 00:12:00,2.01822,2.01822,2.01797,2.01811,10612910.0
2008-07-04 00:13:00,2.01807,2.0181,2.01785,2.0181,4837547.0
2008-07-04 00:14:00,2.01811,2.01829,2.01811,2.01816,11138063.0
2008-07-04 00:15:00,2.01814,2.01814,2.01773,2.01773,2679667.0
2008-07-04 00:16:00,2.01778,2.01786,2.01739,2.01776,10809319.0
2008-07-04 00:17:00,2.01784,2.01811,2.01784,2.0181,7393190.0
2008-07-04 00:18:00,2.01818,2.01826,2.01808,2.01826,15164887.0
2008-07-04 00:19:00,2.01839,2.01868,2.01807,2.01846,3173899.0
2008-07-04 00:20:00,2.01857,2.01857,2.01835,2.01837,1863720.0
2008-07-04 00:21:00,2.01834,2.01834,2.01784,2.01784,9743654.0
2008-07-04 00:22:00,2.01789,2.01795,2.01779,2.01791,3804426.0
2008-07-04 00:23:00,2.01783,2.01795,2.01769,2.01769,4362924.0
2008-07-04 00:24:00,2.01765,2.01765,2.01743,2.01743,19949701.0
2008-07-04 00:25:00,2.01762,2.01769,2.01752,2.01769,7613902.0
2008-07-04 00:26:00,2.01774,2.01793,2.01769,2.01769,4056743.0
2008-07-04 00:27:00,2.01773,2.01781,2.01773,2.01781,14467890.0
2008-07-04 00:28:00,2.01773,2.0179,2.01768,2.0179,7561179.0
2008-07-04 00:29:00,2.01731,2.01787,2.01731,2.01787,2201782.0
2008-07-04 00:30:00,2.01786,2.01792,2.01786,2.01789,859302.0
2008-07-04 00:31:00,2.01789,2.01797,2.01787,2.01787,19815671.0
2008-07-04 00:32:00,2.01784,2.01784,2.01763,2.01763,3516543.0
2008-07-04 00:33:00,2.0177,2.01782,2.01761,2.01781,2807708.0
2008-07-04 00:34:00,2.01782,2.01782,2.01769,2.01772,2581941.0
2008-07-04 00:35:00,2.01776,2.01806,2.01776,2.01791,4932877.0
2008-07-04 00:36:00,2.01778,2.01778,2.01719,2.01764,9905523.0
2008-07-04 00:37:00,2.01762,2.01762,2.01734,2.01747,13418690.0
2008-07-04 00:38:00,2.01747,2.0177,2.01747,2.0177,7503296.0
2008-07-04 00:39:00,2.01763,2.01827,2.01763,2.01827,2051082.0
2008-07-04 00:40:00,2.01833,2.01842,2.0182,2.0182,10165833.0
2008-07-04 00:41:00,2.01814,2.01816,2.01799,2.01799,10655225.0
2008-07-04 00:42:00,2.01795,2.01817,2.01795,2.01817,7370139.0
2008-07-04 00:43:00,2.01817,2.01821,2.01812,2.01816,9395111.0
2008-07-04 00:44:00,2.01816,2.01821,2.01812,2.01814,4596805.0
2008-07-04 00:45:00,2.01808,2.01814,2.01804,2.0181,1076952.0
2008-07-04 00:46:00,2.01798,2.01798,2.01763,2.01763,8746381.0
2008-07-04 00:47:00,2.01757,2.01757,2.01738,2.01742,7634731.0
2008-07-04 00:48:00,2.01756,2.01756,2.01727,2.01737,8081664.0
2008-07-04 00:49:00,2.01733,2.01738,2.01723,2.01738,5599957.0
2008-07-04 00:50:00,2.01736,2.01747,2.01736,2.01745,5462343.0
2008-07-04 00:51:00,2.01751,2.01764,2.01751,2.01764,5043755.0
2008-07-04 00:52:00,2.01761,2.01782,2.01761,2.01774,6789091.0
2008-07-04 00:53:00,2.01774,2.01776,2.01769,2.0177,11943274.0
2008-07-04 00:54:00,2.01775,2.01818,2.01775,2.01799,1811659.0
2008-07-04 00:55:00,2.01793,2.01793,2.01779,2.01779,5839107.0
2008-07-04 00:56:00,2.01774,2.01774,2.01757,2.01757,8286509.0
2008-07-04 00:57:00,2.01743,2.01753,2.01718,2.01723,3603691.0
2008-07-04 00:58:00,2.01725,2.01736,2.01725,2.01732,21403731.0
2008-07-04 00:59:00,2.01733,2.01756,2.01711,2.01711,39541013.0
2008-07-04 01:00:00,2.01714,2.01776,2.01714,2.01776,6805500.0
2008-07-04 01:01:00,2.01781,2.01805,2.01781,2.01801,2363302.0
2008-07-04 01:02:00,2.018,2.01804,2.01787,2.01787,9760214.0
2008-07-04 01:03:00,2.01792,2.01796,2.01792,2.01792,5550320.0
2008-07-04 01:04:00,2.01794,2.01826,2.01794,2.01826,2480289.0
2008-07-04 01:05:00,2.01832,2.01832,2.0179,2.01795,8813086.0
2008-07-04 01:06:00,2.01807,2.01816,2.01795,2.01816,11259066.0
2008-07-04 01:07:00,2.01805,2.01821,2.01805,2.01814,744760.0
2008-07-04 01:08:00,2.01806,2.01806,2.01744,2.01744,29921222.0
2008-07-04 01:09:00,2.01736,2.01765,2.01736,2.01753,13565820.0
2008-07-04 01:10:00,2.01761,2.01765,2.01737,2.01765,10692323.0
2008-07-04 01:11:00,2.01748,2.01763,2.01748,2.01763,5860354.0
2008-07-04 01:12:00,2.01775,2.01782,2.0177,2.01771,6525039.0
2008-07-04 01:13:00,2.01788,2.01788,2.01768,2.01768,2247745.0
2008-07-04 01:14:00,2.01776,2.01781,2.01768,2.01768,8765518.0
2008-07-04 01:15:00,2.01775,2.01781,2.0176,2.0176,16976571.0
2008-07-04 01:16:00,2.0176,2.0176,2.01712,2.01713,10633832.0
2008-07-04 01:17:00,2.01721,2.01721,2.01709,2.01709,2333459.0
2008-07-04 01:18:00,2.01715,2.01726,2.01715,2.0172,12253502.0
2008-07-04 01:19:00,2.01726,2.01755,2.01726,2.01755,3984342.0
2008-07-04 01:20:00,2.0175,2.01759,2.01707,2.01717,5113811.0
2008-07-04 01:21:00,2.01721,2.01748,2.01721,2.01748,4213272.0
2008-07-04 01:22:00,2.01729,2.01768,2.01728,2.01768,6991770.0
2008-07-04 01:23:00,2.01771,2.01785,2.01765,2.01785,4491900.0
2008-07-04 01:24:00,2.01775,2.01775,2.01759,2.01761,17792519.0
2008-07-04 01:25:00,2.01752,2.01752,2.01717,2.01717,7949789.0
2008-07-04 01:26:00,2.0171,2.01734,2.0171,2.01734,8726485.0
2008-07-04 01:27:00,2.01729,2.01733,2.01712,2.01733,1245788.0
2008-07-04 01:28:00,2.01753,2.01776,2.01736,2.01776,5791113.0
2008-07-04 01:29:00,2.01774,2.01777,2.01733,2.01733,11177891.0
2008-07-04 01:30:00,2.01783,2.01817,2.01783,2.01786,1855999.0
2008-07-04 01:31:00,2.01782,2.01782,2.01762,2.01766,4580248.0
2008-07-04 01:32:00,2.01762,2.01762,2.01751,2.01759,1812056.0
2008-07-04 01:33:00,2.01757,2.01766,2.01742,2.01744,5371629.0
2008-07-04 01:34:00,2.01744,2.01753,2.01742,2.01751,8474042.0
2008-07-04 01:35:00,2.01746,2.01751,2.01737,2.01744,5572431.0
2008-07-04 01:36:00,2.01762,2.01775,2.01762,2.01772,3590571.0
2008-07-04 01:37:00,2.01787,2.01807,2.01783,2.01783,10544465.0
2008-07-04 01:38:00,2.01789,2.01795,2.01789,2.01791,6068195.0
2008-07-04 01:39:00,2.01795,2.01832,2.01795,2.01832,1819957.0
2008-07-04 01:40:00,2.01851,2.01873,2.01844,2.01844,21024911.0
2008-07-04 01:41:00,2.01851,2.01851,2.0183,2.0183,4340051.0
2008-07-04 01:42:00,2.01829,2.01829,2.01759,2.01793,2626292.0
2008-07-04 01:43:00,2.01779,2.01783,2.01767,2.01773,1443181.0
2008-07-04 01:44:00,2.01764,2.01764,2.01721,2.0174,3576401.0
2008-07-04 01:45:00,2.01741,2.01764,2.01741,2.01763,10090989.0
2008-07-04 01:46:00,2.01776,2.01785,2.01774,2.01784,1981250.0
2008-07-04 01:47:00,2.01801,2.01812,2.01795,2.018,7685653.0
2008-07-04 01:48:00,2.01819,2.0184,2.01814,2.0184,4103769.0
2008-07-04 01:49:00,2.01846,2.01858,2.01844,2.01853,11705138.0
2008-07-04 01:50:00,2.0188,2.019,2.0188,2.019,638628.0
2008-07-04 01:51:00,2.01867,2.0189,2.01867,2.0189,4318514.0
2008-07-04 01:52:00,2.01908,2.01945,2.01908,2.01945,3385051.0
2008-07-04 01:53:00,2.01951,2.01951,2.01935,2.01942,4355473.0
2008-07-04 01:54:00,2.01938,2.01938,2.01784,2.01911,2360927.0
2008-07-04 01:55:00,2.019,2.01916,2.0189,2.01916,6976672.0
2008-07-04 01:56:00,2.01922,2.01948,2.01922,2.01948,3823416.0
2008-07-04 01:57:00,2.01946,2.01969,2.01946,2.01962,8867126.0
2008-07-04 01:58:00,2.01958,2.01966,2.01941,2.01941,9787303.0
2008-07-04 01:59:00,2.01947,2.01973,2.01947,2.0197,13251022.0
2008-07-04 02:00:00,2.01982,2.02026,2.0198,2.02026,4865425.0
2008-07-04 02:01:00,2.02043,2.02075,2.02043,2.02075,7431415.0
2008-07-04 02:02:00,2.02047,2.02052,2.02011,2.02011,14974422.0
2008-07-04 02:03:00,2.01987,2.02006,2.01966,2.02006,12254279.0
2008-07-04 02:04:00,2.02006,2.02011,2.0199,2.02007,26078054.0
2008-07-04 02:05:00,2.02014,2.02037,2.02008,2.02037,10245416.0
2008-07-04 02:06:00,2.02029,2.02037,2.02021,2.02025,19530303.0
2008-07-04 02:07:00,2.02021,2.02031,2.01977,2.01977,5478511.0
2008-07-04 02:08:00,2.02016,2.02029,2.02016,2.02028,11681677.0
2008-07-04 02:09:00,2.02016,2.02028,2.01996,2.02003,4534382.0
2008-07-04 02:10:00,2.02011,2.02029,2.02011,2.02029,4597910.0
2008-07-04 02:11:00,2.02016,2.0202,2.02,2.02003,16057603.0
2008-07-04 02:12:00,2.02008,2.02034,2.02004,2.02011,644654.0
2008-07-04 02:13:00,2.02002,2.02005,2.01979,2.01979,10016576.0
2008-07-04 02:14:00,2.01978,2.01978,2.01946,2.01946,3610619.0
2008-07-04 02:15:00,2.01955,2.01955,2.01889,2.01889,4853348.0
2008-07-04 02:16:00,2.01939,2.01939,2.01893,2.01902,7871422.0
2008-07-04 02:17:00,2.0191,2.0191,2.01888,2.01895,11543774.0
2008-07-04 02:18:00,2.01905,2.01905,2.01882,2.01902,6969341.0
2008-07-04 02:19:00,2.019,2.01908,2.01889,2.01908,8441311.0
2008-07-04 02:20:00,2.01912,2.01926,2.01912,2.01917,2752018.0
2008-07-04 02:21:00,2.01931,2.01931,2.01916,2.01923,16476786.0
2008-07-04 02:22:00,2.01924,2.01945,2.01924,2.01945,1020893.0
2008-07-04 02:23:00,2.01941,2.01941,2.01927,2.01941,11009880.0
2008-07-04 02:24:00,2.01927,2.01938,2.0192,2.0192,3278525.0
2008-07-04 02:25:00,2.01893,2.01893,2.0188,2.01882,3576064.0
2008-07-04 02:26:00,2.01889,2.01889,2.01853,2.01872,19022100.0
2008-07-04 02:27:00,2.01867,2.01874,2.01859,2.01859,3364070.0
2008-07-04 02:28:00,2.0186,2.01866,2.01827,2.01846,4287208.0
2008-07-04 02:29:00,2.01858,2.01877,2.01858,2.01877,3822101.0
2008-07-04 02:30:00,2.01866,2.01866,2.0185,2.01851,5674442.0
2008-07-04 02:31:00,2.01851,2.01851,2.01771,2.0178,9322910.0
2008-07-04 02:32:00,2.01777,2.01777,2.01771,2.01771,2517239.0
2008-07-04 02:33:00,2.01781,2.01792,2.01774,2.01776,5594455.0
2008-07-04 02:34:00,2.01784,2.01784,2.0177,2.0177,2734749.0
2008-07-04 02:35:00,2.01781,2.01783,2.01763,2.01783,4581389.0
2008-07-04 02:36:00,2.0179,2.01802,2.01774,2.01774,17644385.0
2008-07-04 02:37:00,2.01734,2.01778,2.01734,2.01758,61700779.0
2008-07-04 02:38:00,2.01754,2.01757,2.01745,2.01751,6514793.0
2008-07-04 02:39:00,2.01753,2.01815,2.01753,2.01815,6179991.0
2008-07-04 02:40:00,2.01834,2.0185,2.0183,2.01844,7588002.0
2008-07-04 02:41:00,2.01834,2.01834,2.0181,2.01819,14551919.0
2008-07-04 02:42:00,2.01824,2.01824,2.01798,2.01798,12431695.0
2008-07-04 02:43:00,2.01802,2.01814,2.01795,2.01807,16856133.0
2008-07-04 02:44:00,2.01821,2.01841,2.01821,2.01841,10557624.0
2008-07-04 02:45:00,2.0184,2.0184,2.01818,2.01831,10064010.0
2008-07-04 02:46:00,2.01824,2.01847,2.01803,2.01847,3018176.0
2008-07-04 02:47:00,2.01861,2.01867,2.01858,2.01866,7344584.0
2008-07-04 02:48:00,2.0186,2.01874,2.01847,2.01874,5174424.0
2008-07-04 02:50:00,2.01887,2.019,2.01887,2.01888,5482663.0
2008-07-04 02:51:00,2.01885,2.01885,2.01859,2.01861,26998064.0
2008-07-04 02:52:00,2.01852,2.01878,2.01852,2.01868,12103809.0
2008-07-04 02:53:00,2.01867,2.01867,2.01859,2.01859,20169277.0
2008-07-04 02:54:00,2.01848,2.01848,2.01824,2.01832,6743528.0
2008-07-04 02:55:00,2.01825,2.01832,2.01813,2.01825,2258077.0
2008-07-04 02:56:00,2.01834,2.01849,2.01834,2.01843,10185480.0
2008-07-04 02:57:00,2.01842,2.01842,2.0182,2.0182,7137471.0
2008-07-04 02:58:00,2.01823,2.01835,2.01815,2.01815,5891320.0
2008-07-04 02:59:00,2.01805,2.01812,2.01805,2.01805,28032067.0
2008-07-04 03:00:00,2.01814,2.01814,2.01794,2.01794,6433724.0
2008-07-04 03:01:00,2.01775,2.01785,2.01753,2.01774,7435193.0
2008-07-04 03:02:00,2.01782,2.0179,2.01771,2.0179,9977242.0
2008-07-04 03:03:00,2.01787,2.01799,2.01787,2.01799,2570858.0
2008-07-04 03:04:00,2.01819,2.01877,2.01819,2.01877,1145070.0
2008-07-04 03:05:00,2.01869,2.01869,2.01807,2.01824,3144901.0
2008-07-04 03:06:00,2.01816,2.01834,2.01813,2.01813,2696263.0
2008-07-04 03:07:00,2.01822,2.01822,2.01822,2.01822,644533.0
2008-07-04 03:08:00,2.01827,2.01844,2.01797,2.01844,8747029.0
2008-07-04 03:10:00,2.01838,2.01848,2.01821,2.01821,1927542.0
2008-07-04 03:11:00,2.01821,2.01825,2.01811,2.01811,9013354.0
2008-07-04 03:12:00,2.01803,2.01819,2.01803,2.01806,4622301.0
2008-07-04 03:13:00,2.01794,2.01805,2.01764,2.01805,14715109.0
2008-07-04 03:14:00,2.01817,2.01822,2.01809,2.01809,5930310.0
2008-07-04 03:15:00,2.01798,2.01798,2.01781,2.0179,15088312.0
2008-07-04 03:16:00,2.01786,2.01786,2.01777,2.01778,3834424.0
2008-07-04 03:17:00,2.01793,2.01801,2.01775,2.01784,823229.0
2008-07-04 03:18:00,2.01794,2.01794,2.01648,2.01769,10446896.0
2008-07-04 03:19:00,2.01757,2.01757,2.01743,2.01743,6955906.0
2008-07-04 03:20:00,2.01739,2.01768,2.01716,2.01765,11910826.0
2008-07-04 03:21:00,2.01767,2.01767,2.01747,2.01754,9467722.0
2008-07-04 03:22:00,2.01762,2.01774,2.0176,2.0176,4019641.0
2008-07-04 03:23:00,2.01754,2.01754,2.0174,2.0174,12975448.0
2008-07-04 03:24:00,2.01752,2.0182,2.01752,2.0181,4065543.0
2008-07-04 03:25:00,2.0179,2.0179,2.01762,2.01764,8997690.0
2008-07-04 03:26:00,2.0175,2.0175,2.01733,2.01733,3116516.0
2008-07-04 03:27:00,2.01738,2.01749,2.01734,2.01749,7900418.0
2008-07-04 03:28:00,2.01754,2.01768,2.01754,2.01768,5914842.0
2008-07-04 03:29:00,2.0177,2.01785,2.01762,2.01785,13138267.0
2008-07-04 03:30:00,2.01774,2.01774,2.01747,2.01756,1915609.0
2008-07-04 03:31:00,2.01758,2.01774,2.01739,2.01739,7337477.0
2008-07-04 03:32:00,2.01759,2.01764,2.01754,2.01756,3257478.0
2008-07-04 03:33:00,2.01757,2.01783,2.01757,2.01783,24425371.0
2008-07-04 03:34:00,2.01786,2.01786,2.01768,2.01784,12572647.0
2008-07-04 03:35:00,2.01792,2.0181,2.01768,2.01768,2532946.0
2008-07-04 03:36:00,2.018,2.018,2.01795,2.018,8672892.0
2008-07-04 03:37:00,2.018,2.018,2.01779,2.01795,5801680.0
2008-07-04 03:38:00,2.01805,2.01823,2.01798,2.01798,5672139.0
2008-07-04 03:39:00,2.01797,2.018,2.01791,2.01796,38303387.0
2008-07-04 03:40:00,2.01791,2.0182,2.01791,2.0182,5665888.0
2008-07-04 03:41:00,2.01812,2.01822,2.01795,2.01799,6536042.0
2008-07-04 03:42:00,2.01802,2.01802,2.01776,2.01776,1174033.0
2008-07-04 03:43:00,2.01781,2.01792,2.01781,2.01792,3755093.0
2008-07-04 03:44:00,2.01801,2.01816,2.01791,2.01796,6943321.0
2008-07-04 03:45:00,2.01792,2.01797,2.01785,2.01793,2186042.0
2008-07-04 03:46:00,2.0179,2.01799,2.01781,2.01792,10451643.0
2008-07-04 03:47:00,2.01793,2.01798,2.01791,2.01791,1402230.0
2008-07-04 03:48:00,2.01788,2.01788,2.01782,2.01786,36006298.0
2008-07-04 03:49:00,2.01786,2.01788,2.01772,2.01772,17155420.0
2008-07-04 03:50:00,2.01782,2.01789,2.01778,2.01778,5086819.0
2008-07-04 03:51:00,2.01773,2.01773,2.01764,2.01768,5566137.0
2008-07-04 03:52:00,2.0177,2.01807,2.01766,2.01807,7238430.0
2008-07-04 03:54:00,2.01809,2.01809,2.01777,2.01777,8673340.0
2008-07-04 03:56:00,2.01789,2.01798,2.01788,2.01798,4768367.0
2008-07-04 03:57:00,2.01796,2.01799,2.01783,2.01795,3609519.0
2008-07-04 03:58:00,2.0179,2.01799,2.01648,2.01787,14752970.0
2008-07-04 03:59:00,2.01795,2.01806,2.01795,2.01806,7136353.0
2008-07-04 04:00:00,2.01807,2.01807,2.01785,2.01785,4935020.0
2008-07-04 04:01:00,2.01788,2.01797,2.01772,2.01772,10027510.0
2008-07-04 04:02:00,2.01786,2.01786,2.0175,2.01774,30364623.0
2008-07-04 04:03:00,2.01773,2.0178,2.01773,2.01776,9870596.0
2008-07-04 04:04:00,2.01775,2.01789,2.01773,2.01778,8733176.0
2008-07-04 04:05:00,2.01765,2.01766,2.01751,2.01766,14376586.0
2008-07-04 04:06:00,2.01779,2.01802,2.01775,2.01802,15913726.0
2008-07-04 04:08:00,2.01765,2.0183,2.01765,2.0181,6077638.0
2008-07-04 04:09:00,2.01796,2.01802,2.01787,2.01802,8821533.0
2008-07-04 04:10:00,2.01804,2.01804,2.01785,2.01785,2313941.0
2008-07-04 04:11:00,2.01796,2.01814,2.01796,2.0181,550460.0
2008-07-04 04:12:00,2.01819,2.01833,2.01815,2.01833,8652755.0
2008-07-04 04:13:00,2.01833,2.01844,2.01833,2.01836,26875038.0
2008-07-04 04:14:00,2.01839,2.01839,2.01815,2.01815,4196110.0
2008-07-04 04:15:00,2.01804,2.01808,2.01797,2.01804,1995321.0
2008-07-04 04:16:00,2.01801,2.01801,2.01754,2.01788,7295890.0
2008-07-04 04:17:00,2.01781,2.01782,2.01754,2.01754,4945798.0
2008-07-04 04:18:00,2.01758,2.01782,2.01758,2.01782,9685506.0
2008-07-04 04:19:00,2.01777,2.01787,2.01777,2.01779,2548177.0
2008-07-04 04:20:00,2.01781,2.01793,2.0176,2.01772,12502665.0
2008-07-04 04:21:00,2.01767,2.01783,2.01759,2.01781,9667453.0
2008-07-04 04:22:00,2.01786,2.01786,2.01764,2.01764,3923127.0
2008-07-04 04:23:00,2.01779,2.01797,2.01778,2.01797,1824227.0
2008-07-04 04:24:00,2.01806,2.0181,2.01762,2.01778,1951402.0
2008-07-04 04:25:00,2.01782,2.01783,2.01775,2.01775,7367730.0
2008-07-04 04:26:00,2.01771,2.0178,2.0177,2.0178,7193907.0
2008-07-04 04:28:00,2.01776,2.01778,2.01759,2.01759,2519489.0
2008-07-04 04:29:00,2.01741,2.01745,2.01714,2.01714,6800163.0
2008-07-04 04:30:00,2.01681,2.0169,2.01681,2.0169,6193998.0
2008-07-04 04:31:00,2.01681,2.01684,2.01674,2.01675,4371846.0
2008-07-04 04:32:00,2.01659,2.01671,2.01659,2.01659,2189380.0
2008-07-04 04:33:00,2.0166,2.01665,2.01655,2.01665,3161996.0
2008-07-04 04:34:00,2.01667,2.01667,2.01645,2.01657,5151514.0
2008-07-04 04:35:00,2.01662,2.0167,2.01653,2.0167,9477946.0
2008-07-04 04:36:00,2.01674,2.01677,2.01665,2.01674,1892099.0
2008-07-04 04:37:00,2.01667,2.01676,2.01646,2.01676,7255865.0
2008-07-04 04:38:00,2.01686,2.017,2.01686,2.017,3797044.0
2008-07-04 04:39:00,2.01709,2.01729,2.01701,2.01729,1641087.0
2008-07-04 04:40:00,2.01722,2.01725,2.01705,2.01725,14309537.0
2008-07-04 04:41:00,2.01725,2.01728,2.01713,2.01728,4120190.0
2008-07-04 04:42:00,2.01726,2.01726,2.01711,2.01711,8267366.0
2008-07-04 04:43:00,2.01722,2.0173,2.01714,2.0173,4125401.0
2008-07-04 04:44:00,2.01731,2.0174,2.01724,2.01737,5294818.0
2008-07-04 04:45:00,2.01725,2.0173,2.01717,2.0173,12054600.0
2008-07-04 04:46:00,2.0174,2.01745,2.01736,2.01736,5383349.0
2008-07-04 04:47:00,2.01747,2.01757,2.01736,2.01747,9580300.0
2008-07-04 04:48:00,2.01747,2.01747,2.01721,2.01721,5892870.0
2008-07-04 04:49:00,2.01719,2.01734,2.01591,2.01591,10807388.0
2008-07-04 04:50:00,2.01736,2.01743,2.01727,2.01738,4788211.0
2008-07-04 04:51:00,2.01749,2.01774,2.01749,2.01774,7207861.0
2008-07-04 04:52:00,2.01778,2.01793,2.01771,2.0178,7490468.0
2008-07-04 04:53:00,2.01777,2.01789,2.01773,2.01773,5279287.0
2008-07-04 04:54:00,2.01779,2.01779,2.01767,2.01773,17580658.0
2008-07-04 04:55:00,2.01772,2.01798,2.01772,2.01798,3127182.0
2008-07-04 04:56:00,2.01802,2.01802,2.01763,2.01767,16513246.0
2008-07-04 04:57:00,2.01768,2.01813,2.01768,2.01806,2079436.0
2008-07-04 04:58:00,2.01786,2.01797,2.01779,2.01797,5319825.0
2008-07-04 04:59:00,2.01797,2.01797,2.01775,2.0178,2096174.0
2008-07-04 05:00:00,2.01774,2.01774,2.01768,2.01773,8567664.0
2008-07-04 05:01:00,2.01774,2.01784,2.01769,2.01778,14670141.0
2008-07-04 05:02:00,2.01769,2.01793,2.01769,2.01793,7275349.0
2008-07-04 05:03:00,2.01793,2.01793,2.01753,2.01785,2143889.0
2008-07-04 05:04:00,2.01776,2.01776,2.01743,2.01763,2640269.0
2008-07-04 05:05:00,2.01764,2.01773,2.01753,2.01773,12221814.0
2008-07-04 05:06:00,2.01778,2.01795,2.01776,2.01776,3209195.0
2008-07-04 05:07:00,2.01776,2.01776,2.01751,2.0177,4824032.0
2008-07-04 05:08:00,2.01774,2.01801,2.01774,2.01801,13471960.0
2008-07-04 05:09:00,2.01806,2.01807,2.01781,2.01781,6829862.0
2008-07-04 05:10:00,2.01772,2.01782,2.01768,2.01768,26354248.0
2008-07-04 05:11:00,2.01747,2.01755,2.01744,2.01755,11473015.0
2008-07-04 05:12:00,2.01765,2.01766,2.01759,2.01759,8399172.0
2008-07-04 05:13:00,2.01769,2.01769,2.01747,2.01747,8035682.0
2008-07-04 05:14:00,2.01746,2.01746,2.01733,2.01733,2411986.0
2008-07-04 05:15:00,2.0174,2.01746,2.01726,2.01744,6087751.0
2008-07-04 05:16:00,2.01747,2.01748,2.01741,2.01748,13252177.0
2008-07-04 05:17:00,2.01746,2.01746,2.01719,2.01733,2551531.0
2008-07-04 05:18:00,2.01731,2.01731,2.01711,2.01724,2075726.0
2008-07-04 05:19:00,2.01725,2.01726,2.0171,2.0171,13849154.0
2008-07-04 05:20:00,2.01702,2.01702,2.01685,2.01685,11424227.0
2008-07-04 05:21:00,2.01666,2.01687,2.01666,2.01687,7006318.0
2008-07-04 05:22:00,2.01693,2.01709,2.01693,2.01709,2563103.0
2008-07-04 05:23:00,2.01714,2.01724,2.0171,2.0171,12130963.0
2008-07-04 05:24:00,2.01722,2.01731,2.01717,2.01717,5402350.0
2008-07-04 05:25:00,2.01707,2.0171,2.017,2.017,7515512.0
2008-07-04 05:26:00,2.01714,2.01735,2.01714,2.01723,3602361.0
2008-07-04 05:27:00,2.01726,2.01726,2.01699,2.01713,4590718.0
2008-07-04 05:28:00,2.01722,2.01733,2.0172,2.01733,4656545.0
2008-07-04 05:30:00,2.01732,2.01732,2.01716,2.01716,9999367.0
2008-07-04 05:31:00,2.01715,2.01727,2.01708,2.01727,7150093.0
2008-07-04 05:32:00,2.01732,2.0174,2.01719,2.0172,1949495.0
2008-07-04 05:33:00,2.01718,2.01718,2.01694,2.01694,6442941.0
2008-07-04 05:34:00,2.01693,2.01731,2.01693,2.01731,4149607.0
2008-07-04 05:36:00,2.01741,2.01752,2.01735,2.01743,6031436.0
2008-07-04 05:38:00,2.01733,2.01733,2.01699,2.01707,3393900.0
2008-07-04 05:39:00,2.0171,2.01711,2.01674,2.01696,8902024.0
2008-07-04 05:40:00,2.017,2.017,2.01683,2.01684,5125270.0
2008-07-04 05:41:00,2.01691,2.01714,2.01691,2.0171,19629066.0
2008-07-04 05:42:00,2.01706,2.01712,2.01702,2.01708,15052905.0
2008-07-04 05:44:00,2.01691,2.01724,2.01691,2.01717,5052810.0
2008-07-04 05:45:00,2.01713,2.01718,2.01677,2.01718,3803039.0
2008-07-04 05:46:00,2.01731,2.01755,2.01728,2.01728,2559564.0
2008-07-04 05:47:00,2.01733,2.01738,2.01727,2.01738,3695025.0
2008-07-04 05:48:00,2.01739,2.01817,2.01739,2.01816,4368475.0
2008-07-04 05:49:00,2.01807,2.01807,2.01759,2.01759,7977688.0
2008-07-04 05:50:00,2.01738,2.01738,2.01714,2.0172,19517112.0
2008-07-04 05:51:00,2.01729,2.01729,2.01717,2.01717,5630922.0
2008-07-04 05:52:00,2.01732,2.01732,2.01702,2.01702,8691617.0
2008-07-04 05:54:00,2.01702,2.01788,2.01701,2.01788,1915435.0
2008-07-04 05:56:00,2.01786,2.01786,2.01726,2.01726,4051417.0
2008-07-04 05:58:00,2.01735,2.01826,2.01735,2.01826,2355130.0
2008-07-04 05:59:00,2.01819,2.01819,2.01774,2.01774,7907399.0
2008-07-04 06:00:00,2.01748,2.01748,2.01726,2.01737,9976687.0
2008-07-04 06:01:00,2.01753,2.01785,2.01753,2.01773,2766390.0
2008-07-04 06:02:00,2.01755,2.01778,2.01755,2.01778,11678287.0
2008-07-04 06:03:00,2.01786,2.01806,2.0178,2.0178,2562112.0
2008-07-04 06:04:00,2.01779,2.01779,2.01754,2.01764,4376912.0
2008-07-04 06:06:00,2.01761,2.01761,2.01739,2.01742,2229180.0
2008-07-04 06:07:00,2.01746,2.01762,2.01743,2.01762,28628246.0
2008-07-04 06:08:00,2.01759,2.01769,2.01752,2.01769,35681605.0
2008-07-04 06:09:00,2.0177,2.0177,2.01752,2.01759,12240204.0
2008-07-04 06:10:00,2.01761,2.01773,2.0176,2.01762,8358401.0
2008-07-04 06:11:00,2.01773,2.01786,2.01773,2.01776,4272937.0
2008-07-04 06:12:00,2.01793,2.01793,2.01727,2.01738,5031427.0
2008-07-04 06:13:00,2.01741,2.01779,2.01741,2.01779,3933614.0
2008-07-04 06:14:00,2.01773,2.01773,2.01749,2.01749,2854482.0
2008-07-04 06:15:00,2.01732,2.01733,2.01722,2.01722,7482224.0
2008-07-04 06:16:00,2.01753,2.01768,2.01753,2.01767,4345910.0
2008-07-04 06:17:00,2.01747,2.01757,2.0174,2.01743,3805863.0
2008-07-04 06:18:00,2.01752,2.01752,2.01696,2.01746,37441011.0
2008-07-04 06:19:00,2.0175,2.01757,2.01743,2.01751,3695485.0
2008-07-04 06:20:00,2.01756,2.01768,2.01754,2.01757,3298698.0
2008-07-04 06:21:00,2.01753,2.01753,2.01731,2.01749,14479215.0
2008-07-04 06:22:00,2.0177,2.01781,2.01764,2.01764,13998256.0
2008-07-04 06:23:00,2.01739,2.01739,2.01726,2.01726,980173.0
2008-07-04 06:24:00,2.01715,2.0172,2.01713,2.01716,8491841.0
2008-07-04 06:26:00,2.01718,2.01722,2.01707,2.01711,3949373.0
2008-07-04 06:27:00,2.017,2.01702,2.01693,2.01696,2817855.0
2008-07-04 06:28:00,2.01693,2.01694,2.01552,2.0169,1324598.0
2008-07-04 06:29:00,2.01696,2.01696,2.01681,2.01686,5677792.0
2008-07-04 06:30:00,2.01682,2.01687,2.01675,2.01685,7787116.0
2008-07-04 06:31:00,2.01687,2.01704,2.01685,2.01704,10639840.0
2008-07-04 06:32:00,2.01705,2.01705,2.0168,2.01703,11497414.0
2008-07-04 06:33:00,2.01695,2.01706,2.01677,2.01706,1058086.0
2008-07-04 06:34:00,2.01706,2.0171,2.01693,2.01701,3494308.0
2008-07-04 06:36:00,2.01701,2.01701,2.01679,2.01691,14114196.0
2008-07-04 06:37:00,2.01692,2.01707,2.01692,2.01705,9526010.0
2008-07-04 06:38:00,2.01712,2.01712,2.01699,2.01705,4630642.0
2008-07-04 06:39:00,2.01701,2.01701,2.01689,2.01691,11482251.0
2008-07-04 06:40:00,2.01694,2.01702,2.01685,2.01696,3556798.0
2008-07-04 06:41:00,2.01701,2.01701,2.01694,2.01694,12369119.0
2008-07-04 06:42:00,2.01696,2.01696,2.0168,2.0168,2250215.0
2008-07-04 06:43:00,2.01693,2.01698,2.01678,2.01686,9313605.0
2008-07-04 06:44:00,2.01687,2.01709,2.01687,2.01709,12648710.0
2008-07-04 06:46:00,2.01705,2.01712,2.01703,2.01703,3001539.0
2008-07-04 06:47:00,2.01704,2.01716,2.01698,2.01716,5451360.0
2008-07-04 06:48:00,2.01719,2.01719,2.0169,2.0169,8615290.0
2008-07-04 06:49:00,2.01676,2.01715,2.01676,2.01715,8712246.0
2008-07-04 06:50:00,2.01715,2.01719,2.01702,2.01702,22346297.0
2008-07-04 06:51:00,2.01702,2.01702,2.01691,2.01699,12079487.0
2008-07-04 06:52:00,2.01694,2.01702,2.01669,2.01681,9297166.0
2008-07-04 06:53:00,2.01695,2.01714,2.01685,2.01714,13624474.0
2008-07-04 06:54:00,2.01709,2.01714,2.017,2.01707,6716810.0
2008-07-04 06:55:00,2.01692,2.01727,2.01692,2.01727,7813741.0
2008-07-04 06:56:00,2.01735,2.01735,2.01693,2.01702,2753308.0
2008-07-04 06:57:00,2.01699,2.01721,2.01695,2.01721,5915994.0
2008-07-04 06:58:00,2.01715,2.0175,2.01715,2.01728,8142649.0
2008-07-04 06:59:00,2.01721,2.01726,2.01715,2.01715,12889621.0
2008-07-04 07:00:00,2.01737,2.01749,2.01731,2.01731,4152690.0
2008-07-04 07:01:00,2.01718,2.01718,2.01687,2.01699,5732629.0
2008-07-04 07:02:00,2.01709,2.01774,2.01709,2.01774,10536361.0
2008-07-04 07:03:00,2.01764,2.01764,2.01737,2.01737,5110241.0
2008-07-04 07:04:00,2.01742,2.01745,2.0173,2.01735,9081349.0
2008-07-04 07:05:00,2.01721,2.01723,2.0171,2.01715,12484322.0
2008-07-04 07:06:00,2.01721,2.0175,2.01721,2.0175,2047390.0
2008-07-04 07:07:00,2.01743,2.01774,2.01743,2.01774,11356235.0
2008-07-04 07:08:00,2.01766,2.01777,2.01761,2.01766,6011675.0
2008-07-04 07:09:00,2.01766,2.01771,2.01757,2.01768,6211399.0
2008-07-04 07:10:00,2.01757,2.01762,2.01744,2.01744,6007640.0
2008-07-04 07:11:00,2.01735,2.01756,2.01607,2.01756,3231493.0
2008-07-04 07:12:00,2.01756,2.01756,2.01714,2.01749,15228260.0
2008-07-04 07:13:00,2.0173,2.01747,2.01726,2.01739,2633444.0
2008-07-04 07:14:00,2.01755,2.01769,2.01755,2.01768,5394929.0
2008-07-04 07:15:00,2.01769,2.01769,2.01748,2.01748,13234584.0
2008-07-04 07:16:00,2.01756,2.01756,2.01734,2.01752,14314085.0
2008-07-04 07:17:00,2.01757,2.01766,2.01752,2.01752,12302902.0
2008-07-04 07:18:00,2.0175,2.01752,2.01734,2.01752,15110044.0
2008-07-04 07:19:00,2.01753,2.01766,2.0174,2.01766,3330359.0
2008-07-04 07:20:00,2.01771,2.0178,2.01771,2.01771,2422166.0
2008-07-04 07:21:00,2.01757,2.0176,2.01744,2.0176,6934812.0
2008-07-04 07:22:00,2.01757,2.01781,2.01757,2.0176,2830082.0
2008-07-04 07:23:00,2.01772,2.01783,2.01765,2.01765,3859548.0
2008-07-04 07:24:00,2.01769,2.01769,2.01741,2.01745,6111553.0
2008-07-04 07:25:00,2.0175,2.0175,2.01716,2.01734,3900367.0
2008-07-04 07:26:00,2.01738,2.0174,2.01728,2.01729,3655945.0
2008-07-04 07:27:00,2.01726,2.01726,2.0169,2.01717,2968728.0
2008-07-04 07:28:00,2.01716,2.01725,2.01694,2.01725,4172100.0
2008-07-04 07:29:00,2.01724,2.01725,2.01705,2.01709,11652587.0
2008-07-04 07:30:00,2.01701,2.01702,2.01688,2.01689,12966824.0
2008-07-04 07:31:00,2.01697,2.01706,2.01688,2.01695,8514393.0
2008-07-04 07:32:00,2.01689,2.01702,2.01686,2.01702,2717554.0
2008-07-04 07:33:00,2.01704,2.01709,2.01695,2.01695,3657309.0
2008-07-04 07:34:00,2.01694,2.01694,2.0167,2.01675,6893963.0
2008-07-04 07:35:00,2.01664,2.01673,2.01654,2.01673,2633180.0
2008-07-04 07:36:00,2.01672,2.01672,2.01649,2.01654,16489286.0
2008-07-04 07:37:00,2.01652,2.01652,2.01642,2.01642,10114139.0
2008-07-04 07:38:00,2.0164,2.0164,2.01626,2.01634,4249109.0
2008-07-04 07:39:00,2.01634,2.01642,2.01631,2.01634,1621380.0
2008-07-04 07:40:00,2.01637,2.01637,2.0162,2.01624,6428434.0
2008-07-04 07:41:00,2.01625,2.0163,2.01607,2.0163,8230994.0
2008-07-04 07:42:00,2.01632,2.01645,2.01632,2.01639,5810722.0
2008-07-04 07:43:00,2.01638,2.01641,2.01618,2.01634,3736079.0
2008-07-04 07:44:00,2.01638,2.01638,2.01618,2.01626,5720006.0
2008-07-04 07:45:00,2.01626,2.01631,2.01616,2.01628,17269302.0
2008-07-04 07:46:00,2.01628,2.01628,2.0161,2.0161,6810357.0
2008-07-04 07:47:00,2.01618,2.01621,2.01614,2.01617,5198308.0
2008-07-04 07:48:00,2.01623,2.01623,2.01607,2.01618,1216194.0
2008-07-04 07:49:00,2.01613,2.0162,2.01608,2.0162,10073444.0
2008-07-04 07:50:00,2.01631,2.01655,2.01626,2.01626,7175303.0
2008-07-04 07:51:00,2.01625,2.01635,2.01619,2.01635,3875257.0
2008-07-04 07:52:00,2.01632,2.01659,2.0163,2.0163,9465408.0
2008-07-04 07:53:00,2.01615,2.01633,2.01605,2.01633,16268491.0
2008-07-04 07:54:00,2.01637,2.01648,2.01625,2.01648,12483706.0
2008-07-04 07:55:00,2.01652,2.01656,2.01619,2.01655,6932592.0
2008-07-04 07:56:00,2.01648,2.01648,2.01626,2.01626,4996208.0
2008-07-04 07:57:00,2.01635,2.01652,2.01631,2.01652,11700590.0
2008-07-04 07:58:00,2.01653,2.01653,2.01623,2.01633,1147139.0
2008-07-04 07:59:00,2.0162,2.01623,2.01589,2.01623,16714034.0
2008-07-04 08:00:00,2.0161,2.0163,2.01593,2.0163,2250758.0
2008-07-04 08:01:00,2.01621,2.01621,2.01601,2.01613,9277920.0
2008-07-04 08:02:00,2.01623,2.01636,2.01623,2.01623,2762546.0
2008-07-04 08:03:00,2.01621,2.01707,2.01621,2.01707,3755852.0
2008-07-04 08:04:00,2.01705,2.01732,2.01705,2.01716,16280696.0
2008-07-04 08:05:00,2.01717,2.01726,2.01702,2.01702,1821645.0
2008-07-04 08:06:00,2.01706,2.01706,2.0167,2.0167,2959805.0
2008-07-04 08:07:00,2.01678,2.01707,2.01655,2.01707,4227835.0
2008-07-04 08:08:00,2.01714,2.01716,2.01703,2.01711,5290695.0
2008-07-04 08:09:00,2.0172,2.01726,2.01701,2.01722,16556528.0
2008-07-04 08:10:00,2.01725,2.01732,2.0172,2.0172,2039326.0
2008-07-04 08:11:00,2.01723,2.01723,2.01685,2.01701,2311916.0
2008-07-04 08:12:00,2.01692,2.01692,2.01675,2.01678,4300527.0
2008-07-04 08:13:00,2.01677,2.01677,2.01673,2.01675,5935578.0
2008-07-04 08:14:00,2.01673,2.01679,2.01664,2.01664,16199307.0
2008-07-04 08:15:00,2.01664,2.01664,2.01643,2.01643,7047556.0
2008-07-04 08:16:00,2.01645,2.01654,2.01639,2.01654,8994381.0
2008-07-04 08:17:00,2.01656,2.01678,2.01656,2.01678,7684402.0
2008-07-04 08:18:00,2.01682,2.01686,2.01677,2.01678,3677401.0
2008-07-04 08:19:00,2.01684,2.01704,2.01684,2.01689,3055529.0
2008-07-04 08:20:00,2.01691,2.01712,2.01691,2.01712,25539721.0
2008-07-04 08:21:00,2.01725,2.01731,2.0172,2.0173,3482776.0
2008-07-04 08:22:00,2.01737,2.01737,2.01719,2.01724,29956055.0
2008-07-04 08:23:00,2.01716,2.01716,2.01676,2.01676,3882465.0
2008-07-04 08:24:00,2.01688,2.01728,2.01688,2.01728,8268450.0
2008-07-04 08:25:00,2.01749,2.01752,2.01738,2.01738,4421355.0
2008-07-04 08:26:00,2.01731,2.01731,2.01709,2.01709,25203929.0
2008-07-04 08:27:00,2.01716,2.01716,2.01702,2.01707,5711105.0
2008-07-04 08:28:00,2.01695,2.01704,2.01675,2.01675,4747841.0
2008-07-04 08:29:00,2.01661,2.01675,2.01646,2.01664,3571995.0
2008-07-04 08:30:00,2.01672,2.01674,2.01663,2.01667,18426057.0
2008-07-04 08:31:00,2.01663,2.01664,2.0165,2.01662,8202782.0
2008-07-04 08:32:00,2.01661,2.01668,2.01651,2.01651,2072731.0
2008-07-04 08:33:00,2.01632,2.01632,2.01594,2.01594,6395113.0
2008-07-04 08:34:00,2.01583,2.01587,2.01577,2.01577,4549806.0
2008-07-04 08:35:00,2.01581,2.01581,2.0152,2.0152,6243686.0
2008-07-04 08:36:00,2.01517,2.01528,2.01512,2.01522,4426480.0
2008-07-04 08:37:00,2.01519,2.01536,2.01519,2.01528,3217004.0
2008-07-04 08:38:00,2.01532,2.01534,2.01526,2.01526,2886496.0
2008-07-04 08:39:00,2.0153,2.01557,2.015,2.01557,5574068.0
2008-07-04 08:40:00,2.0156,2.01578,2.0156,2.01578,1488825.0
2008-07-04 08:41:00,2.01596,2.01628,2.01596,2.01626,3718058.0
2008-07-04 08:42:00,2.01618,2.01618,2.01592,2.01597,3185804.0
2008-07-04 08:43:00,2.0161,2.01632,2.0161,2.0162,8621130.0
2008-07-04 08:44:00,2.01617,2.01619,2.01595,2.01595,8748658.0
2008-07-04 08:45:00,2.01537,2.01583,2.01537,2.01568,12944796.0
2008-07-04 08:46:00,2.01561,2.01568,2.01541,2.01568,7026142.0
2008-07-04 08:47:00,2.01592,2.01622,2.01592,2.01622,6454982.0
2008-07-04 08:48:00,2.01629,2.0166,2.01609,2.0166,11607666.0
2008-07-04 08:49:00,2.01662,2.01668,2.01648,2.01655,2937582.0
2008-07-04 08:50:00,2.01635,2.01635,2.01605,2.01613,4430327.0
2008-07-04 08:51:00,2.0162,2.01624,2.0161,2.0162,3032605.0
2008-07-04 08:52:00,2.01641,2.01677,2.01641,2.0167,4267335.0
2008-07-04 08:53:00,2.01667,2.01667,2.01634,2.01666,8828622.0
2008-07-04 08:54:00,2.01664,2.01664,2.01611,2.01611,7148355.0
2008-07-04 08:55:00,2.01609,2.01609,2.01565,2.01572,6881099.0
2008-07-04 08:56:00,2.01561,2.01561,2.01537,2.01538,4048771.0
2008-07-04 08:57:00,2.01546,2.01546,2.01531,2.0154,26891915.0
2008-07-04 08:58:00,2.01536,2.01536,2.01519,2.0153,3153646.0
2008-07-04 08:59:00,2.01538,2.01557,2.01537,2.01537,23871268.0
2008-07-04 09:00:00,2.01545,2.01612,2.01541,2.016,8491935.0
2008-07-04 09:01:00,2.01582,2.01589,2.01561,2.01564,31041115.0
2008-07-04 09:02:00,2.01568,2.0157,2.01565,2.0157,1160079.0
2008-07-04 09:03:00,2.01584,2.0162,2.01584,2.0162,1912436.0
2008-07-04 09:04:00,2.01626,2.01643,2.01626,2.01643,16415310.0
2008-07-04 09:05:00,2.01653,2.01662,2.01648,2.01657,3128485.0
2008-07-04 09:06:00,2.01644,2.01645,2.0163,2.01636,1113022.0
2008-07-04 09:07:00,2.01625,2.01642,2.01625,2.01632,4832891.0
2008-07-04 09:08:00,2.01622,2.01627,2.01617,2.01627,10674615.0
2008-07-04 09:09:00,2.01638,2.01679,2.01625,2.01679,7481273.0
2008-07-04 09:10:00,2.01681,2.01689,2.01673,2.01679,4566309.0
2008-07-04 09:11:00,2.01682,2.01682,2.01668,2.01676,23526635.0
2008-07-04 09:12:00,2.01679,2.0173,2.01679,2.01713,23026702.0
2008-07-04 09:13:00,2.01708,2.01713,2.01701,2.01706,4075070.0
2008-07-04 09:14:00,2.0169,2.01699,2.0168,2.01685,5880994.0
2008-07-04 09:15:00,2.01689,2.01706,2.01689,2.01693,13417736.0
2008-07-04 09:16:00,2.01704,2.01773,2.01704,2.01773,13009584.0
2008-07-04 09:17:00,2.01772,2.01772,2.0172,2.01746,12479774.0
2008-07-04 09:18:00,2.01739,2.01756,2.01727,2.01756,8544143.0
2008-07-04 09:19:00,2.01759,2.01801,2.01759,2.01801,46853194.0
2008-07-04 09:20:00,2.018,2.018,2.01775,2.01775,2052227.0
2008-07-04 09:21:00,2.01755,2.01755,2.01697,2.01697,1258565.0
2008-07-04 09:22:00,2.01683,2.01683,2.01634,2.01634,7026847.0
2008-07-04 09:23:00,2.01629,2.01629,2.01613,2.01627,13068196.0
2008-07-04 09:24:00,2.01639,2.01679,2.01639,2.01679,6309731.0
2008-07-04 09:25:00,2.01679,2.01679,2.0167,2.0167,3205370.0
2008-07-04 09:26:00,2.01641,2.01706,2.01641,2.01702,2126022.0
2008-07-04 09:27:00,2.01683,2.01683,2.01662,2.01675,7237958.0
2008-07-04 09:28:00,2.01669,2.0167,2.01648,2.0167,33124623.0
2008-07-04 09:29:00,2.01678,2.01705,2.01678,2.01696,3763319.0
2008-07-04 09:30:00,2.01676,2.01714,2.01676,2.01714,3701385.0
2008-07-04 09:31:00,2.01716,2.01724,2.01711,2.01724,16041325.0
2008-07-04 09:32:00,2.01722,2.01722,2.01697,2.01697,5780871.0
2008-07-04 09:33:00,2.0168,2.0168,2.01641,2.01659,4707223.0
2008-07-04 09:34:00,2.01654,2.0167,2.01654,2.0166,20624520.0
2008-07-04 09:35:00,2.01656,2.01668,2.01656,2.01668,4177635.0
2008-07-04 09:36:00,2.01675,2.01685,2.01668,2.01684,13008485.0
2008-07-04 09:37:00,2.01679,2.01682,2.01663,2.01666,15519387.0
2008-07-04 09:38:00,2.01668,2.01668,2.01646,2.01655,10933200.0
2008-07-04 09:39:00,2.01647,2.0167,2.01647,2.0167,6578411.0
2008-07-04 09:40:00,2.01674,2.01674,2.01661,2.0167,7778322.0
2008-07-04 09:41:00,2.01667,2.01667,2.01624,2.01624,2977777.0
2008-07-04 09:42:00,2.0163,2.0163,2.01612,2.01612,5187913.0
2008-07-04 09:43:00,2.01608,2.01608,2.0159,2.01598,4798535.0
2008-07-04 09:44:00,2.01598,2.01604,2.01585,2.01593,8053522.0
2008-07-04 09:45:00,2.01577,2.01599,2.01575,2.01599,11247928.0
2008-07-04 09:46:00,2.01597,2.01636,2.01597,2.01633,3338957.0
2008-07-04 09:47:00,2.01637,2.01646,2.01629,2.01646,39710935.0
2008-07-04 09:48:00,2.01658,2.01675,2.01653,2.01671,14543398.0
2008-07-04 09:49:00,2.01663,2.01692,2.01663,2.01692,6656109.0
2008-07-04 09:50:00,2.01692,2.01702,2.01676,2.01676,4507420.0
2008-07-04 09:51:00,2.0166,2.0166,2.01587,2.01587,10296308.0
2008-07-04 09:52:00,2.01574,2.0158,2.01551,2.0158,10023044.0
2008-07-04 09:53:00,2.01597,2.01621,2.01597,2.01597,9245839.0
2008-07-04 09:54:00,2.01609,2.01616,2.01604,2.01606,9606139.0
2008-07-04 09:55:00,2.01606,2.01606,2.01592,2.01603,8213154.0
2008-07-04 09:56:00,2.01596,2.01596,2.01552,2.01552,2375061.0
2008-07-04 09:57:00,2.01565,2.0157,2.01554,2.01566,6292205.0
2008-07-04 09:58:00,2.01559,2.01592,2.01559,2.01573,6837925.0
2008-07-04 09:59:00,2.01567,2.01589,2.01546,2.01589,5587953.0
2008-07-04 10:00:00,2.01594,2.01602,2.01576,2.01602,48647664.0
2008-07-04 10:01:00,2.01612,2.01626,2.01612,2.01614,6412393.0
2008-07-04 10:02:00,2.01633,2.01645,2.01626,2.01645,4587856.0
2008-07-04 10:03:00,2.01637,2.01666,2.01637,2.01666,4763942.0
2008-07-04 10:04:00,2.01662,2.01666,2.01653,2.01663,21785743.0
2008-07-04 10:05:00,2.01664,2.01666,2.01639,2.01666,1883045.0
2008-07-04 10:06:00,2.01659,2.01661,2.01636,2.01636,26761416.0
2008-07-04 10:07:00,2.01645,2.01683,2.0162,2.01683,9446848.0
2008-07-04 10:08:00,2.01691,2.01693,2.01661,2.01661,3281148.0
2008-07-04 10:09:00,2.0167,2.0167,2.01657,2.01659,2243336.0
2008-07-04 10:10:00,2.01653,2.01653,2.01617,2.01617,4826294.0
2008-07-04 10:11:00,2.01605,2.01605,2.01579,2.01579,11120470.0
2008-07-04 10:12:00,2.01569,2.01569,2.01508,2.01524,611606.0
2008-07-04 10:13:00,2.01524,2.01524,2.01499,2.01499,7497879.0
2008-07-04 10:14:00,2.01486,2.01541,2.01473,2.01473,8888229.0
2008-07-04 10:15:00,2.01467,2.01467,2.01447,2.01451,18616260.0
2008-07-04 10:16:00,2.01448,2.01459,2.01439,2.01459,13692341.0
2008-07-04 10:17:00,2.01464,2.01488,2.0146,2.01488,7858686.0
2008-07-04 10:18:00,2.01484,2.01492,2.01477,2.01477,7540534.0
2008-07-04 10:19:00,2.01468,2.01496,2.01458,2.01496,2967228.0
2008-07-04 10:20:00,2.01496,2.01506,2.01489,2.01506,4734475.0
2008-07-04 10:21:00,2.01495,2.01515,2.01495,2.0151,7789368.0
2008-07-04 10:22:00,2.01511,2.01516,2.01466,2.01516,8332780.0
2008-07-04 10:23:00,2.0152,2.0153,2.01513,2.0152,18988887.0
2008-07-04 10:24:00,2.01509,2.01513,2.01472,2.01472,11490066.0
2008-07-04 10:25:00,2.01469,2.01521,2.01469,2.01521,7507646.0
2008-07-04 10:26:00,2.0152,2.01542,2.0152,2.0154,13543831.0
2008-07-04 10:27:00,2.01541,2.01549,2.01534,2.01548,9640343.0
2008-07-04 10:28:00,2.0155,2.01557,2.01514,2.01551,23493520.0
2008-07-04 10:29:00,2.01544,2.01589,2.01544,2.01587,9248541.0
2008-07-04 10:30:00,2.0159,2.0159,2.01556,2.01556,2181113.0
2008-07-04 10:31:00,2.0154,2.0154,2.01489,2.01489,48733294.0
2008-07-04 10:32:00,2.01478,2.01478,2.01454,2.01454,7185654.0
2008-07-04 10:33:00,2.01434,2.01434,2.01404,2.01404,5812229.0
2008-07-04 10:34:00,2.01397,2.01397,2.01378,2.01383,4341439.0
2008-07-04 10:35:00,2.01374,2.01402,2.01371,2.01388,7953940.0
2008-07-04 10:36:00,2.01373,2.01395,2.01373,2.01395,1971558.0
2008-07-04 10:37:00,2.01376,2.01386,2.01361,2.01361,2795204.0
2008-07-04 10:38:00,2.01371,2.01384,2.01368,2.01368,4570799.0
2008-07-04 10:39:00,2.01373,2.01373,2.01316,2.01316,5447641.0
2008-07-04 10:40:00,2.01328,2.01331,2.01308,2.01308,22059646.0
2008-07-04 10:41:00,2.01309,2.01319,2.01297,2.01317,8174110.0
2008-07-04 10:42:00,2.01322,2.0134,2.01302,2.01336,17804162.0
2008-07-04 10:43:00,2.01335,2.01355,2.01328,2.01349,3155190.0
2008-07-04 10:44:00,2.01355,2.0137,2.01352,2.01364,3802636.0
2008-07-04 10:45:00,2.01382,2.01382,2.01352,2.01381,12510935.0
2008-07-04 10:46:00,2.01396,2.01407,2.01395,2.01401,7211348.0
2008-07-04 10:47:00,2.01397,2.01397,2.01383,2.01386,7313240.0
2008-07-04 10:48:00,2.01382,2.01383,2.01363,2.01363,5522876.0
2008-07-04 10:49:00,2.01341,2.01363,2.01341,2.01363,9371562.0
2008-07-04 10:50:00,2.01367,2.01384,2.01366,2.01382,4305188.0
2008-07-04 10:51:00,2.01377,2.01377,2.01359,2.01364,4276419.0
2008-07-04 10:52:00,2.01369,2.01376,2.01352,2.01352,2455794.0
2008-07-04 10:53:00,2.0136,2.01383,2.0136,2.01373,12842852.0
2008-07-04 10:54:00,2.01362,2.01362,2.01327,2.01354,13726485.0
2008-07-04 10:55:00,2.01353,2.01368,2.01353,2.01367,20416913.0
2008-07-04 10:56:00,2.01342,2.01364,2.01342,2.01347,2288230.0
2008-07-04 10:57:00,2.01351,2.01351,2.0132,2.0132,20208210.0
2008-07-04 10:58:00,2.01311,2.01311,2.01281,2.01287,27322972.0
2008-07-04 10:59:00,2.01287,2.01287,2.01219,2.01223,14724905.0
2008-07-04 11:00:00,2.01228,2.01247,2.01223,2.01247,3211763.0
2008-07-04 11:01:00,2.01254,2.01261,2.01237,2.01244,22857192.0
2008-07-04 11:02:00,2.01258,2.01281,2.01258,2.01277,13411911.0
2008-07-04 11:03:00,2.01282,2.01282,2.01233,2.01246,3843422.0
2008-07-04 11:04:00,2.0123,2.01239,2.01216,2.01216,5379402.0
2008-07-04 11:05:00,2.01205,2.01213,2.01202,2.01209,4870131.0
2008-07-04 11:06:00,2.012,2.012,2.01174,2.01177,6248976.0
2008-07-04 11:07:00,2.01171,2.01171,2.01146,2.01146,47259877.0
2008-07-04 11:08:00,2.01139,2.01139,2.01091,2.01093,11258839.0
2008-07-04 11:09:00,2.01085,2.01085,2.01063,2.01063,5989712.0
2008-07-04 11:10:00,2.01064,2.01064,2.01036,2.0104,8055364.0
2008-07-04 11:11:00,2.01027,2.01039,2.01013,2.01021,6072542.0
2008-07-04 11:12:00,2.01019,2.01019,2.00986,2.00988,14076731.0
2008-07-04 11:13:00,2.00982,2.00982,2.00955,2.00964,7918687.0
2008-07-04 11:14:00,2.00957,2.00957,2.00941,2.00941,2876864.0
2008-07-04 11:15:00,2.0094,2.00943,2.00925,2.00925,11075441.0
2008-07-04 11:16:00,2.00919,2.00919,2.00865,2.00865,19476720.0
2008-07-04 11:17:00,2.00885,2.00907,2.00876,2.00876,4092198.0
2008-07-04 11:18:00,2.00919,2.00935,2.00919,2.00935,5034989.0
2008-07-04 11:19:00,2.00925,2.0094,2.00925,2.00934,2383317.0
2008-07-04 11:20:00,2.00932,2.00955,2.00932,2.00955,6148068.0
2008-07-04 11:21:00,2.00969,2.01021,2.00967,2.01021,20257882.0
2008-07-04 11:22:00,2.01027,2.01051,2.01027,2.01051,21091626.0
2008-07-04 11:23:00,2.01062,2.01062,2.01049,2.01061,6138303.0
2008-07-04 11:24:00,2.0106,2.01067,2.01051,2.01065,12823777.0
2008-07-04 11:25:00,2.01069,2.01092,2.01042,2.01042,4859575.0
2008-07-04 11:26:00,2.01086,2.01125,2.01086,2.01125,3241158.0
2008-07-04 11:27:00,2.01135,2.01151,2.01123,2.01123,5341043.0
2008-07-04 11:28:00,2.01154,2.01161,2.01146,2.01146,9640456.0
2008-07-04 11:29:00,2.01127,2.01127,2.01093,2.01093,13108629.0
2008-07-04 11:30:00,2.0109,2.01104,2.01086,2.01096,6343886.0
2008-07-04 11:31:00,2.01099,2.01099,2.01085,2.01097,7250455.0
2008-07-04 11:32:00,2.01098,2.01098,2.01075,2.0109,20486434.0
2008-07-04 11:33:00,2.01092,2.01098,2.01075,2.01098,6808757.0
2008-07-04 11:34:00,2.01102,2.01102,2.01085,2.01097,5036796.0
2008-07-04 11:35:00,2.01099,2.01109,2.0109,2.01104,4194591.0
2008-07-04 11:36:00,2.0111,2.0111,2.01098,2.01101,3714788.0
2008-07-04 11:37:00,2.01091,2.01124,2.01074,2.01124,2675370.0
2008-07-04 11:38:00,2.01125,2.01128,2.0111,2.0111,23958738.0
2008-07-04 11:39:00,2.011,2.01115,2.01085,2.01097,5666169.0
2008-07-04 11:40:00,2.01092,2.01119,2.01092,2.01119,4114966.0
2008-07-04 11:41:00,2.01141,2.01166,2.01141,2.01164,2666073.0
2008-07-04 11:42:00,2.01145,2.01162,2.01145,2.01159,2435871.0
2008-07-04 11:43:00,2.01159,2.0119,2.01153,2.0119,25569930.0
2008-07-04 11:44:00,2.01201,2.01207,2.01201,2.01201,6165662.0
2008-07-04 11:45:00,2.01201,2.01201,2.01182,2.01191,62370643.0
2008-07-04 11:46:00,2.0119,2.01192,2.01151,2.01151,4004713.0
2008-07-04 11:47:00,2.01155,2.0116,2.01136,2.0116,5460054.0
2008-07-04 11:48:00,2.01164,2.01164,2.01141,2.01163,24866032.0
2008-07-04 11:49:00,2.0117,2.01188,2.01164,2.01174,2582470.0
2008-07-04 11:50:00,2.01178,2.01182,2.01163,2.01182,28444906.0
2008-07-04 11:51:00,2.0119,2.01206,2.01185,2.01206,3003264.0
2008-07-04 11:52:00,2.01203,2.01203,2.01177,2.01177,12389138.0
2008-07-04 11:53:00,2.01158,2.01178,2.01154,2.01178,3191536.0
2008-07-04 11:54:00,2.01179,2.012,2.01178,2.01191,6158562.0
2008-07-04 11:55:00,2.01174,2.01175,2.01166,2.01173,2924621.0
2008-07-04 11:56:00,2.01188,2.01217,2.01186,2.01186,7585887.0
2008-07-04 11:57:00,2.01181,2.01191,2.01168,2.01191,3736796.0
2008-07-04 11:58:00,2.01199,2.01228,2.01192,2.01228,23409891.0
2008-07-04 11:59:00,2.01227,2.01227,2.01211,2.01217,6223502.0
2008-07-04 12:00:00,2.01219,2.01236,2.01215,2.01236,2155048.0
2008-07-04 12:01:00,2.01213,2.01213,2.01188,2.012,13563795.0
2008-07-04 12:02:00,2.01201,2.01231,2.01153,2.01231,3899677.0
2008-07-04 12:03:00,2.01227,2.01245,2.01212,2.01212,6327935.0
2008-07-04 12:04:00,2.01234,2.01249,2.01234,2.01239,7025071.0
2008-07-04 12:05:00,2.01237,2.01262,2.01237,2.01249,3917768.0
2008-07-04 12:06:00,2.01257,2.01306,2.01257,2.01297,3320065.0
2008-07-04 12:07:00,2.01291,2.01295,2.01273,2.01295,16300304.0
2008-07-04 12:08:00,2.01302,2.01312,2.01296,2.01312,5064571.0
2008-07-04 12:09:00,2.01309,2.01316,2.01296,2.01316,4309610.0
2008-07-04 12:10:00,2.01308,2.0133,2.01308,2.01319,6102639.0
2008-07-04 12:11:00,2.01316,2.01322,2.013,2.013,2807865.0
2008-07-04 12:12:00,2.01301,2.01318,2.01292,2.01318,9316746.0
2008-07-04 12:13:00,2.01318,2.01318,2.01302,2.01304,2616891.0
2008-07-04 12:14:00,2.01321,2.01343,2.01321,2.01343,18285299.0
2008-07-04 12:15:00,2.01348,2.01371,2.01348,2.01371,7985299.0
2008-07-04 12:16:00,2.01377,2.01386,2.0137,2.0137,3839349.0
2008-07-04 12:17:00,2.01382,2.01385,2.01374,2.01385,17972045.0
2008-07-04 12:18:00,2.01379,2.01382,2.01369,2.01369,8024626.0
2008-07-04 12:19:00,2.01373,2.01403,2.01373,2.01403,2472444.0
2008-07-04 12:20:00,2.01407,2.01409,2.01381,2.01409,2416375.0
2008-07-04 12:21:00,2.01411,2.0142,2.01404,2.0142,5367710.0
2008-07-04 12:22:00,2.0142,2.0142,2.01408,2.01416,4185865.0
2008-07-04 12:23:00,2.01411,2.01411,2.01388,2.01399,17711817.0
2008-07-04 12:24:00,2.01393,2.01393,2.01243,2.01383,5676004.0
2008-07-04 12:25:00,2.01385,2.01389,2.01382,2.01382,9866593.0
2008-07-04 12:26:00,2.01382,2.01382,2.01356,2.01356,2410615.0
2008-07-04 12:27:00,2.01356,2.01362,2.0134,2.01359,5292249.0
2008-07-04 12:28:00,2.01376,2.01376,2.0134,2.01368,6293497.0
2008-07-04 12:29:00,2.01367,2.01374,2.0136,2.0136,10942001.0
2008-07-04 12:30:00,2.01372,2.01381,2.01372,2.0138,3127180.0
2008-07-04 12:31:00,2.01385,2.01401,2.0138,2.01392,14155368.0
2008-07-04 12:32:00,2.01417,2.01453,2.01417,2.01453,5882773.0
2008-07-04 12:33:00,2.01456,2.01461,2.01451,2.01452,4534664.0
2008-07-04 12:34:00,2.01455,2.01455,2.01434,2.01445,16510517.0
2008-07-04 12:35:00,2.01425,2.01449,2.01422,2.01424,4522287.0
2008-07-04 12:36:00,2.01425,2.01425,2.01377,2.01377,9728788.0
2008-07-04 12:37:00,2.01419,2.01439,2.01419,2.01439,8579120.0
2008-07-04 12:38:00,2.01462,2.01486,2.01462,2.01474,8483449.0
2008-07-04 12:39:00,2.01485,2.01493,2.01463,2.01463,16678138.0
2008-07-04 12:40:00,2.01462,2.01462,2.01436,2.01436,6205766.0
2008-07-04 12:41:00,2.01433,2.01462,2.01426,2.01462,2868450.0
2008-07-04 12:42:00,2.01469,2.01477,2.01454,2.01476,12599542.0
2008-07-04 12:43:00,2.0148,2.015,2.0147,2.01493,13954190.0
2008-07-04 12:44:00,2.0151,2.0151,2.01486,2.01486,20061968.0
2008-07-04 12:45:00,2.01488,2.01511,2.01488,2.01492,10508261.0
2008-07-04 12:46:00,2.01494,2.01494,2.0144,2.01471,9422191.0
2008-07-04 12:47:00,2.01446,2.01478,2.01446,2.0146,4650642.0
2008-07-04 12:48:00,2.01433,2.01433,2.01417,2.01429,3374640.0
2008-07-04 12:49:00,2.01439,2.0147,2.01435,2.0147,4731495.0
2008-07-04 12:50:00,2.01472,2.01472,2.01413,2.01413,4085000.0
2008-07-04 12:51:00,2.01415,2.01448,2.01415,2.01436,3560440.0
2008-07-04 12:52:00,2.0144,2.01452,2.0143,2.0143,7083109.0
2008-07-04 12:53:00,2.01426,2.01469,2.01426,2.01469,4340286.0
2008-07-04 12:54:00,2.0146,2.01474,2.01447,2.01453,3335822.0
2008-07-04 12:55:00,2.01465,2.01469,2.01451,2.01456,20248258.0
2008-07-04 12:56:00,2.0147,2.01495,2.0142,2.01495,3457189.0
2008-07-04 12:57:00,2.01503,2.01522,2.01503,2.01522,2563578.0
2008-07-04 12:58:00,2.01511,2.01534,2.01511,2.01525,9200908.0
2008-07-04 12:59:00,2.01523,2.01525,2.01509,2.01524,4761463.0
2008-07-04 13:00:00,2.01525,2.01526,2.01509,2.01516,21961158.0
2008-07-04 13:01:00,2.01497,2.01503,2.01481,2.01481,1858413.0
2008-07-04 13:02:00,2.0148,2.0148,2.01446,2.01454,4224435.0
2008-07-04 13:03:00,2.01458,2.01489,2.01458,2.0148,33145019.0
2008-07-04 13:04:00,2.01484,2.01484,2.01466,2.01466,2787520.0
2008-07-04 13:05:00,2.01491,2.01502,2.01466,2.01501,10803868.0
2008-07-04 13:06:00,2.01496,2.01507,2.01496,2.01496,3633871.0
2008-07-04 13:07:00,2.01485,2.01485,2.0146,2.0146,4179714.0
2008-07-04 13:08:00,2.01448,2.01466,2.01448,2.01466,2600162.0
2008-07-04 13:09:00,2.01481,2.01492,2.01481,2.01491,4743654.0
2008-07-04 13:10:00,2.01497,2.01501,2.01475,2.01482,2582095.0
2008-07-04 13:11:00,2.01481,2.01482,2.01473,2.01473,11784694.0
2008-07-04 13:12:00,2.01473,2.01503,2.01466,2.01503,10771760.0
2008-07-04 13:13:00,2.01508,2.01514,2.01496,2.01498,5791962.0
2008-07-04 13:14:00,2.01494,2.01497,2.01478,2.01478,2238423.0
2008-07-04 13:15:00,2.01453,2.01453,2.01412,2.01414,1569866.0
2008-07-04 13:16:00,2.01422,2.01444,2.01421,2.01444,14547015.0
2008-07-04 13:17:00,2.01442,2.01446,2.01429,2.01442,3522395.0
2008-07-04 13:18:00,2.01437,2.01447,2.01398,2.01398,3144399.0
2008-07-04 13:19:00,2.01395,2.014,2.01384,2.0139,13742519.0
2008-07-04 13:20:00,2.01391,2.01391,2.01364,2.01364,5671199.0
2008-07-04 13:21:00,2.01352,2.01372,2.01352,2.01372,3909932.0
2008-07-04 13:22:00,2.01367,2.01367,2.01337,2.01367,27562757.0
2008-07-04 13:23:00,2.01378,2.01403,2.01378,2.0139,9308025.0
2008-07-04 13:24:00,2.01393,2.01393,2.01368,2.01368,5605314.0
2008-07-04 13:25:00,2.01373,2.01373,2.01348,2.01349,11122602.0
2008-07-04 13:26:00,2.0136,2.01384,2.0136,2.01384,1370234.0
2008-07-04 13:27:00,2.01392,2.01406,2.01389,2.01406,4506909.0
2008-07-04 13:28:00,2.01405,2.01405,2.01383,2.01395,11669280.0
2008-07-04 13:29:00,2.01386,2.01409,2.01386,2.01409,5689596.0
2008-07-04 13:30:00,2.01403,2.01404,2.014,2.014,804912.0
2008-07-04 13:31:00,2.01407,2.01416,2.01404,2.01415,7054260.0
2008-07-04 13:32:00,2.01402,2.01405,2.01384,2.01397,5181422.0
2008-07-04 13:33:00,2.01402,2.01411,2.01394,2.014,18107414.0
2008-07-04 13:34:00,2.01412,2.01428,2.0141,2.01428,27455846.0
2008-07-04 13:35:00,2.01427,2.01427,2.01408,2.01411,6311352.0
2008-07-04 13:36:00,2.01411,2.01412,2.01395,2.01401,11599903.0
2008-07-04 13:37:00,2.01404,2.01404,2.0138,2.0138,25433934.0
2008-07-04 13:38:00,2.01391,2.01391,2.01333,2.01349,6508744.0
2008-07-04 13:39:00,2.01354,2.01364,2.01346,2.01346,2974147.0
2008-07-04 13:40:00,2.01337,2.01337,2.01268,2.01296,25030642.0
2008-07-04 13:41:00,2.0131,2.01321,2.01291,2.01314,2688763.0
2008-07-04 13:42:00,2.01305,2.01305,2.01278,2.013,11410169.0
2008-07-04 13:43:00,2.01305,2.01318,2.01301,2.01301,5019249.0
2008-07-04 13:44:00,2.013,2.01301,2.01295,2.01295,9971627.0
2008-07-04 13:45:00,2.01283,2.01314,2.01283,2.013,8785655.0
2008-07-04 13:46:00,2.01282,2.01293,2.01278,2.01278,5042122.0
2008-07-04 13:47:00,2.01266,2.0129,2.01266,2.0129,9128188.0
2008-07-04 13:48:00,2.01292,2.01297,2.01282,2.01284,15713827.0
2008-07-04 13:49:00,2.01292,2.01292,2.01275,2.01276,2465927.0
2008-07-04 13:50:00,2.01276,2.01276,2.0126,2.0127,10048631.0
2008-07-04 13:51:00,2.0126,2.0126,2.01225,2.01225,3571278.0
2008-07-04 13:52:00,2.01221,2.01253,2.01219,2.01253,11080193.0
2008-07-04 13:53:00,2.01265,2.01334,2.01265,2.01334,2014602.0
2008-07-04 13:54:00,2.01337,2.01352,2.01312,2.01312,2422682.0
2008-07-04 13:55:00,2.01298,2.01298,2.01273,2.01273,3860305.0
2008-07-04 13:56:00,2.01263,2.01267,2.01259,2.01259,8632045.0
2008-07-04 13:57:00,2.01261,2.01263,2.01249,2.0125,2702544.0
2008-07-04 13:58:00,2.01244,2.01259,2.01239,2.01239,11442783.0
2008-07-04 13:59:00,2.01232,2.01232,2.01209,2.01209,1484400.0
2008-07-04 14:00:00,2.01214,2.01236,2.01207,2.01207,13265338.0
2008-07-04 14:01:00,2.012,2.01206,2.01193,2.01193,1012221.0
2008-07-04 14:02:00,2.01177,2.01188,2.01152,2.01173,5350770.0
2008-07-04 14:03:00,2.01177,2.01186,2.01155,2.01155,4863661.0
2008-07-04 14:04:00,2.01158,2.01158,2.01128,2.0113,4668374.0
2008-07-04 14:05:00,2.01143,2.01232,2.01143,2.01232,9317972.0
2008-07-04 14:06:00,2.01245,2.0125,2.01242,2.01249,5043157.0
2008-07-04 14:07:00,2.01254,2.01268,2.01119,2.01258,3654593.0
2008-07-04 14:08:00,2.0127,2.01285,2.01267,2.01267,9241873.0
2008-07-04 14:09:00,2.01269,2.01294,2.01269,2.01294,2789633.0
2008-07-04 14:10:00,2.013,2.01368,2.013,2.01368,6797950.0
2008-07-04 14:11:00,2.01375,2.01375,2.01368,2.01368,2314918.0
2008-07-04 14:12:00,2.01368,2.01404,2.01368,2.01382,5701789.0
2008-07-04 14:13:00,2.01408,2.01432,2.01408,2.01432,4613458.0
2008-07-04 14:14:00,2.01437,2.01445,2.01405,2.01405,12190987.0
2008-07-04 14:15:00,2.01386,2.01386,2.01353,2.01367,3557909.0
2008-07-04 14:16:00,2.01378,2.01384,2.01374,2.01374,206575904.0
2008-07-04 14:17:00,2.01348,2.01348,2.01315,2.01315,16519098.0
2008-07-04 14:18:00,2.01289,2.01289,2.01251,2.01251,3342456.0
2008-07-04 14:19:00,2.01238,2.01238,2.01213,2.01215,8475169.0
2008-07-04 14:20:00,2.01216,2.01224,2.01179,2.01211,6032937.0
2008-07-04 14:21:00,2.01208,2.01269,2.01208,2.01269,5382886.0
2008-07-04 14:22:00,2.01279,2.01282,2.01268,2.01272,11243761.0
2008-07-04 14:23:00,2.01283,2.01348,2.01283,2.01348,33984541.0
2008-07-04 14:24:00,2.01361,2.01391,2.01352,2.01352,8757237.0
2008-07-04 14:25:00,2.01351,2.01374,2.01347,2.01349,5352284.0
2008-07-04 14:26:00,2.01362,2.01405,2.01351,2.01405,8154880.0
2008-07-04 14:27:00,2.01411,2.01438,2.01411,2.01426,15271420.0
2008-07-04 14:28:00,2.01408,2.01424,2.01386,2.01424,10019383.0
2008-07-04 14:29:00,2.01417,2.01491,2.01417,2.01491,11658839.0
2008-07-04 14:30:00,2.01485,2.01497,2.01478,2.01496,17617143.0
2008-07-04 14:31:00,2.01486,2.01486,2.01449,2.01475,14981193.0
2008-07-04 14:32:00,2.01488,2.01506,2.01488,2.01504,2239599.0
2008-07-04 14:33:00,2.01501,2.01505,2.01463,2.015,3622257.0
2008-07-04 14:34:00,2.01504,2.01517,2.01504,2.01507,8286425.0
2008-07-04 14:35:00,2.01507,2.01519,2.01501,2.01516,3088658.0
2008-07-04 14:36:00,2.0153,2.01547,2.01529,2.01541,17364159.0
2008-07-04 14:37:00,2.01527,2.01545,2.01522,2.01534,6575729.0
2008-07-04 14:38:00,2.01511,2.01521,2.01471,2.01491,39310747.0
2008-07-04 14:39:00,2.01451,2.01508,2.01451,2.01508,3209092.0
2008-07-04 14:40:00,2.01521,2.01524,2.01509,2.01509,8804899.0
2008-07-04 14:41:00,2.01512,2.01515,2.01501,2.01501,2521299.0
2008-07-04 14:42:00,2.01484,2.01484,2.01431,2.01439,2460303.0
2008-07-04 14:43:00,2.01423,2.01429,2.01397,2.01397,1540272.0
2008-07-04 14:44:00,2.01398,2.01401,2.01381,2.01396,15561971.0
2008-07-04 14:45:00,2.01395,2.01409,2.01391,2.014,4129515.0
2008-07-04 14:46:00,2.01415,2.01417,2.01381,2.01384,20543773.0
2008-07-04 14:47:00,2.01381,2.01392,2.01379,2.01389,10261876.0
2008-07-04 14:48:00,2.01389,2.01389,2.01365,2.01373,3875720.0
2008-07-04 14:49:00,2.01378,2.01392,2.01372,2.01386,4900285.0
2008-07-04 14:50:00,2.01385,2.01396,2.01377,2.01394,6974446.0
2008-07-04 14:51:00,2.01389,2.01389,2.01346,2.01346,5415365.0
2008-07-04 14:52:00,2.01355,2.01357,2.01338,2.01338,8809991.0
2008-07-04 14:53:00,2.01337,2.01338,2.01318,2.01321,3990374.0
2008-07-04 14:54:00,2.0131,2.0131,2.0128,2.01294,2055159.0
2008-07-04 14:55:00,2.01309,2.01326,2.01303,2.01311,5083008.0
2008-07-04 14:56:00,2.01334,2.0135,2.01297,2.01297,2314574.0
2008-07-04 14:57:00,2.01331,2.01337,2.01323,2.01323,36257784.0
2008-07-04 14:58:00,2.01333,2.01337,2.01313,2.01313,25763887.0
2008-07-04 14:59:00,2.01307,2.01313,2.01297,2.01313,5653685.0
2008-07-04 15:00:00,2.01298,2.01348,2.01298,2.01348,6169905.0
2008-07-04 15:01:00,2.01338,2.01358,2.01338,2.01358,4754525.0
2008-07-04 15:02:00,2.01355,2.01379,2.01355,2.01379,10844089.0
2008-07-04 15:03:00,2.01351,2.01378,2.01351,2.01363,1893830.0
2008-07-04 15:04:00,2.01349,2.01352,2.01345,2.01349,5726551.0
2008-07-04 15:05:00,2.01347,2.01362,2.01347,2.01352,10656422.0
2008-07-04 15:06:00,2.01357,2.01357,2.01331,2.01331,7653402.0
2008-07-04 15:07:00,2.01343,2.01349,2.0132,2.01325,13497830.0
2008-07-04 15:08:00,2.01316,2.01317,2.013,2.01317,12069289.0
2008-07-04 15:09:00,2.01313,2.01322,2.01297,2.01322,17789986.0
2008-07-04 15:10:00,2.01328,2.01355,2.01326,2.0135,33054599.0
2008-07-04 15:11:00,2.0136,2.01381,2.01358,2.01378,6258909.0
2008-07-04 15:12:00,2.01341,2.01406,2.01341,2.01406,8034631.0
2008-07-04 15:13:00,2.01406,2.01438,2.01405,2.01434,2678276.0
2008-07-04 15:14:00,2.01443,2.01463,2.01443,2.01461,885644.0
2008-07-04 15:15:00,2.01463,2.01466,2.01445,2.01448,2071776.0
2008-07-04 15:16:00,2.01446,2.01446,2.01414,2.01421,5370695.0
2008-07-04 15:17:00,2.01419,2.01419,2.01389,2.01397,9017434.0
2008-07-04 15:18:00,2.01392,2.01392,2.01348,2.01357,4853735.0
2008-07-04 15:19:00,2.01364,2.01368,2.01349,2.01368,17405400.0
2008-07-04 15:20:00,2.01358,2.01364,2.01348,2.01348,3946960.0
2008-07-04 15:21:00,2.01343,2.01343,2.01323,2.01331,1406199.0
2008-07-04 15:22:00,2.01335,2.01367,2.01335,2.01367,2173506.0
2008-07-04 15:23:00,2.01362,2.01362,2.01346,2.01352,2878911.0
2008-07-04 15:24:00,2.01341,2.01341,2.01316,2.01316,2815020.0
2008-07-04 15:25:00,2.01304,2.01327,2.01304,2.01327,16411292.0
2008-07-04 15:26:00,2.01318,2.01345,2.01318,2.01345,11156426.0
2008-07-04 15:27:00,2.0135,2.01368,2.01338,2.01338,2873752.0
2008-07-04 15:28:00,2.01326,2.01328,2.01308,2.01317,21877538.0
2008-07-04 15:29:00,2.01312,2.0132,2.0129,2.0132,4618298.0
2008-07-04 15:30:00,2.01335,2.01401,2.01335,2.01401,3510037.0
2008-07-04 15:31:00,2.01401,2.01428,2.01401,2.01417,8859125.0
2008-07-04 15:32:00,2.01432,2.01456,2.01399,2.01399,16255794.0
2008-07-04 15:33:00,2.01384,2.01384,2.01351,2.01356,6828788.0
2008-07-04 15:34:00,2.01339,2.0134,2.01321,2.01338,5233421.0
2008-07-04 15:35:00,2.01334,2.01334,2.01303,2.01304,22861409.0
2008-07-04 15:36:00,2.01307,2.01324,2.01304,2.01311,3247108.0
2008-07-04 15:37:00,2.01304,2.01304,2.0128,2.01286,13509164.0
2008-07-04 15:38:00,2.01301,2.0135,2.013,2.0135,11679691.0
2008-07-04 15:39:00,2.01348,2.01365,2.0131,2.01365,5070648.0
2008-07-04 15:40:00,2.01362,2.0138,2.01358,2.0138,22017659.0
2008-07-04 15:41:00,2.0138,2.0138,2.01341,2.01341,1279172.0
2008-07-04 15:42:00,2.01341,2.01341,2.01305,2.01311,30215531.0
2008-07-04 15:43:00,2.01293,2.01305,2.01267,2.01271,8539176.0
2008-07-04 15:44:00,2.01268,2.01274,2.01255,2.01272,3117467.0
2008-07-04 15:45:00,2.01279,2.01289,2.01276,2.01279,2695871.0
2008-07-04 15:46:00,2.01276,2.01283,2.01269,2.01283,1714188.0
2008-07-04 15:47:00,2.0127,2.01285,2.0127,2.01274,8422106.0
2008-07-04 15:48:00,2.01267,2.01267,2.01246,2.01251,6696348.0
2008-07-04 15:49:00,2.0125,2.01254,2.0123,2.01251,7652414.0
2008-07-04 15:50:00,2.01265,2.01309,2.01265,2.01309,1699305.0
2008-07-04 15:51:00,2.01326,2.01364,2.01317,2.01356,6288639.0
2008-07-04 15:52:00,2.01354,2.01387,2.01354,2.01387,3377897.0
2008-07-04 15:53:00,2.01395,2.01395,2.01371,2.01371,12116623.0
2008-07-04 15:54:00,2.01384,2.01399,2.0138,2.01386,3753394.0
2008-07-04 15:55:00,2.01386,2.01403,2.01371,2.01403,4368275.0
2008-07-04 15:56:00,2.01411,2.01431,2.01411,2.01425,9263090.0
2008-07-04 15:57:00,2.01414,2.01431,2.01399,2.01431,6348884.0
2008-07-04 15:58:00,2.01434,2.01458,2.013,2.01458,1262584.0
2008-07-04 15:59:00,2.0146,2.01502,2.0146,2.01502,10924617.0
2008-07-04 16:00:00,2.01531,2.01535,2.01509,2.01519,11456334.0
2008-07-04 16:01:00,2.01511,2.01514,2.01475,2.01476,1560856.0
2008-07-04 16:02:00,2.01469,2.01469,2.01402,2.01402,3138993.0
2008-07-04 16:03:00,2.01391,2.01391,2.01318,2.01318,13413202.0
2008-07-04 16:04:00,2.0131,2.0133,2.01294,2.0133,15071033.0
2008-07-04 16:05:00,2.01318,2.0133,2.01314,2.01322,16383074.0
2008-07-04 16:06:00,2.01322,2.01323,2.01295,2.01295,6516599.0
2008-07-04 16:07:00,2.01316,2.01357,2.01316,2.01357,6495436.0
2008-07-04 16:08:00,2.01374,2.01391,2.01374,2.01382,10948890.0
2008-07-04 16:09:00,2.01378,2.0139,2.01377,2.0139,3190555.0
2008-07-04 16:10:00,2.01401,2.01447,2.01401,2.01447,2396885.0
2008-07-04 16:11:00,2.01453,2.01476,2.01444,2.01476,20869417.0
2008-07-04 16:12:00,2.01484,2.01501,2.01482,2.01501,11430770.0
2008-07-04 16:13:00,2.01485,2.01516,2.01466,2.01508,8580344.0
2008-07-04 16:14:00,2.01522,2.01543,2.01519,2.01543,5146376.0
2008-07-04 16:15:00,2.01546,2.01561,2.01507,2.01507,3981855.0
2008-07-04 16:16:00,2.01498,2.01498,2.01476,2.01485,1747252.0
2008-07-04 16:17:00,2.01468,2.01468,2.01402,2.01433,4504272.0
2008-07-04 16:18:00,2.01448,2.01448,2.01399,2.01399,3661790.0
2008-07-04 16:19:00,2.01391,2.01409,2.01388,2.01409,3205462.0
2008-07-04 16:20:00,2.01425,2.01432,2.01411,2.01432,6301315.0
2008-07-04 16:21:00,2.01439,2.01465,2.01439,2.01465,3787858.0
2008-07-04 16:22:00,2.01459,2.01481,2.01455,2.01472,6067681.0
2008-07-04 16:23:00,2.01476,2.01479,2.01451,2.01479,12732005.0
2008-07-04 16:24:00,2.01473,2.01476,2.0147,2.01474,4502411.0
2008-07-04 16:25:00,2.01475,2.01475,2.01441,2.01448,12502554.0
2008-07-04 16:26:00,2.01452,2.01479,2.01446,2.01479,4393108.0
2008-07-04 16:27:00,2.01496,2.01532,2.01496,2.01532,4971344.0
2008-07-04 16:28:00,2.01537,2.01575,2.01536,2.01575,14360605.0
2008-07-04 16:29:00,2.01574,2.01583,2.01563,2.01572,1597504.0
2008-07-04 16:30:00,2.01569,2.01569,2.01476,2.01518,18955988.0
2008-07-04 16:31:00,2.0152,2.01534,2.0152,2.01521,8127574.0
2008-07-04 16:32:00,2.01522,2.01529,2.01511,2.01522,3989696.0
2008-07-04 16:33:00,2.01512,2.01529,2.01505,2.01529,6182909.0
2008-07-04 16:34:00,2.01522,2.01522,2.01495,2.015,7682850.0
2008-07-04 16:35:00,2.01485,2.01485,2.01412,2.01453,1905173.0
2008-07-04 16:36:00,2.01449,2.01454,2.01429,2.01429,3014462.0
2008-07-04 16:37:00,2.01412,2.01412,2.01383,2.01389,7541119.0
2008-07-04 16:38:00,2.0139,2.01391,2.01376,2.01382,5046193.0
2008-07-04 16:39:00,2.01371,2.01409,2.01371,2.01409,9114026.0
2008-07-04 16:40:00,2.01408,2.01421,2.01403,2.01407,5882182.0
2008-07-04 16:41:00,2.01395,2.01433,2.01395,2.01433,18096152.0
2008-07-04 16:42:00,2.01447,2.01447,2.01406,2.01406,6322181.0
2008-07-04 16:43:00,2.01426,2.01442,2.01423,2.01442,8261524.0
2008-07-04 16:44:00,2.01445,2.01452,2.01425,2.01425,7056204.0
2008-07-04 16:45:00,2.01409,2.01409,2.01388,2.01393,4890633.0
2008-07-04 16:46:00,2.01404,2.01412,2.01399,2.01402,4038905.0
2008-07-04 16:47:00,2.01401,2.01401,2.01372,2.01372,2938030.0
2008-07-04 16:48:00,2.01373,2.01373,2.0135,2.0136,2671661.0
2008-07-04 16:49:00,2.01354,2.01354,2.01336,2.01345,1514749.0
2008-07-04 16:50:00,2.01353,2.01358,2.0134,2.01358,4753652.0
2008-07-04 16:51:00,2.01366,2.01373,2.01352,2.01361,7887576.0
2008-07-04 16:52:00,2.01351,2.01351,2.01305,2.01305,7980603.0
2008-07-04 16:53:00,2.01307,2.01319,2.0126,2.01308,1178486.0
2008-07-04 16:54:00,2.01314,2.01325,2.01311,2.01319,13366607.0
2008-07-04 16:55:00,2.01321,2.01329,2.01321,2.01329,3452306.0
2008-07-04 16:56:00,2.01324,2.01354,2.01324,2.01354,3859369.0
2008-07-04 16:57:00,2.01359,2.01408,2.01359,2.01408,1923767.0
2008-07-04 16:58:00,2.01429,2.01486,2.0142,2.01486,5735454.0
2008-07-04 16:59:00,2.01487,2.01492,2.01413,2.01413,5769539.0
2008-07-04 17:00:00,2.0141,2.0141,2.01384,2.01388,1212315.0
2008-07-04 17:01:00,2.01387,2.01412,2.01381,2.01412,3314537.0
2008-07-04 17:02:00,2.01424,2.01438,2.01421,2.01438,6697544.0
2008-07-04 17:03:00,2.01437,2.01437,2.01421,2.01433,18975593.0
2008-07-04 17:04:00,2.01445,2.01459,2.01443,2.01457,2208094.0
2008-07-04 17:05:00,2.01468,2.01469,2.01429,2.01462,10945992.0
2008-07-04 17:06:00,2.01464,2.01464,2.01451,2.01458,5462188.0
2008-07-04 17:07:00,2.01447,2.0147,2.01447,2.01461,4454226.0
2008-07-04 17:08:00,2.01465,2.01475,2.01451,2.01475,9424865.0
2008-07-04 17:09:00,2.01487,2.01503,2.01483,2.01503,8240784.0
2008-07-04 17:10:00,2.01501,2.01516,2.01494,2.01516,9755506.0
2008-07-04 17:11:00,2.01506,2.01522,2.01506,2.01515,2624658.0
2008-07-04 17:12:00,2.01513,2.01524,2.01488,2.01488,8902888.0
2008-07-04 17:13:00,2.01497,2.01497,2.01481,2.01496,2409187.0
2008-07-04 17:14:00,2.01495,2.01504,2.01494,2.01499,2860076.0
2008-07-04 17:15:00,2.01491,2.01504,2.01476,2.01476,30247922.0
2008-07-04 17:16:00,2.01492,2.01492,2.01481,2.0149,4846350.0
2008-07-04 17:17:00,2.01486,2.01486,2.01461,2.01478,3571561.0
2008-07-04 17:18:00,2.01489,2.01505,2.01486,2.01486,6005407.0
2008-07-04 17:19:00,2.01487,2.01487,2.01468,2.01479,1017852.0
2008-07-04 17:20:00,2.01475,2.01475,2.01435,2.01448,2854593.0
2008-07-04 17:21:00,2.01439,2.01441,2.01385,2.01385,1784728.0
2008-07-04 17:22:00,2.01406,2.01409,2.01386,2.01397,3938001.0
2008-07-04 17:23:00,2.01387,2.01387,2.01374,2.01374,8120085.0
2008-07-04 17:24:00,2.01375,2.01375,2.01354,2.01354,1657288.0
2008-07-04 17:25:00,2.01351,2.01356,2.01343,2.01346,10133262.0
2008-07-04 17:26:00,2.01341,2.01341,2.01314,2.01322,4075079.0
2008-07-04 17:27:00,2.01314,2.01319,2.01307,2.01319,3055745.0
2008-07-04 17:28:00,2.01307,2.0133,2.01292,2.01292,4506725.0
2008-07-04 17:29:00,2.01305,2.0131,2.01297,2.01305,8735938.0
2008-07-04 17:30:00,2.01315,2.01315,2.01296,2.01306,5910330.0
2008-07-04 17:31:00,2.0131,2.01315,2.01301,2.01308,22493262.0
2008-07-04 17:32:00,2.01314,2.0133,2.01305,2.0133,2289087.0
2008-07-04 17:33:00,2.01328,2.01333,2.01316,2.01328,2493384.0
2008-07-04 17:34:00,2.01326,2.01327,2.0131,2.01316,6328066.0
2008-07-04 17:35:00,2.01304,2.01305,2.01267,2.01305,7891245.0
2008-07-04 17:36:00,2.01325,2.01374,2.01325,2.01374,10678092.0
2008-07-04 17:37:00,2.01376,2.01391,2.01362,2.01362,5208788.0
2008-07-04 17:38:00,2.01353,2.0137,2.01353,2.01363,4129443.0
2008-07-04 17:39:00,2.01359,2.01359,2.01316,2.01321,6071576.0
2008-07-04 17:40:00,2.01323,2.01323,2.01299,2.01313,4244702.0
2008-07-04 17:41:00,2.01313,2.01341,2.01307,2.01341,4494351.0
2008-07-04 17:42:00,2.01346,2.01346,2.01273,2.0132,22546966.0
2008-07-04 17:43:00,2.01326,2.01344,2.01326,2.01338,7875589.0
2008-07-04 17:44:00,2.01296,2.01351,2.01296,2.01339,2983440.0
2008-07-04 17:45:00,2.01347,2.01376,2.01343,2.01359,2683891.0
2008-07-04 17:46:00,2.01372,2.01375,2.01362,2.01371,3241661.0
2008-07-04 17:47:00,2.01369,2.01381,2.01356,2.01368,45751234.0
2008-07-04 17:48:00,2.01366,2.01368,2.01362,2.01366,1491616.0
2008-07-04 17:49:00,2.01368,2.01389,2.01366,2.01378,68974237.0
2008-07-04 17:50:00,2.01372,2.01372,2.01332,2.01332,5519090.0
2008-07-04 17:51:00,2.01327,2.01327,2.01293,2.01317,24394900.0
2008-07-04 17:52:00,2.01325,2.01328,2.01243,2.01243,10288148.0
2008-07-04 17:53:00,2.01247,2.01255,2.01236,2.01255,7040366.0
2008-07-04 17:54:00,2.01271,2.01297,2.01271,2.01285,20558293.0
2008-07-04 17:55:00,2.01281,2.01318,2.01281,2.01318,2231859.0
2008-07-04 17:56:00,2.01301,2.01318,2.01293,2.01317,10599069.0
2008-07-04 17:57:00,2.01321,2.01332,2.0131,2.0132,3209209.0
2008-07-04 17:58:00,2.01317,2.01325,2.01311,2.01311,5233200.0
2008-07-04 17:59:00,2.01296,2.01296,2.01268,2.01285,15442915.0
2008-07-04 18:00:00,2.01283,2.01314,2.01279,2.01314,5079398.0
2008-07-04 18:01:00,2.0129,2.01296,2.01284,2.01296,2254104.0
2008-07-04 18:02:00,2.01302,2.01306,2.01289,2.01303,7173039.0
2008-07-04 18:03:00,2.01306,2.01334,2.01306,2.01332,12176702.0
2008-07-04 18:04:00,2.01322,2.0135,2.01322,2.0135,7238312.0
2008-07-04 18:05:00,2.0135,2.01369,2.01349,2.01349,6618335.0
2008-07-04 18:06:00,2.01331,2.01331,2.01295,2.01313,4300354.0
2008-07-04 18:07:00,2.01321,2.01342,2.01321,2.01342,8857118.0
2008-07-04 18:08:00,2.01328,2.01328,2.01298,2.01325,6705669.0
2008-07-04 18:09:00,2.01324,2.01328,2.01311,2.01316,10720582.0
2008-07-04 18:10:00,2.01306,2.01306,2.01284,2.01296,4411346.0
2008-07-04 18:11:00,2.01297,2.0131,2.01294,2.01294,3944116.0
2008-07-04 18:12:00,2.01309,2.01309,2.01289,2.01289,8163709.0
2008-07-04 18:13:00,2.01288,2.0129,2.01263,2.0129,5809488.0
2008-07-04 18:14:00,2.01291,2.01306,2.01291,2.01302,3362260.0
2008-07-04 18:15:00,2.01313,2.01324,2.01291,2.01324,3583614.0
2008-07-04 18:16:00,2.01318,2.01321,2.01292,2.01321,9281757.0
2008-07-04 18:17:00,2.01335,2.01342,2.01311,2.0132,1641124.0
2008-07-04 18:18:00,2.01317,2.01349,2.01315,2.01349,10030898.0
2008-07-04 18:19:00,2.01347,2.01357,2.01341,2.01342,1357096.0
2008-07-04 18:20:00,2.01344,2.01375,2.01343,2.01375,6317919.0
2008-07-04 18:21:00,2.01386,2.01449,2.01386,2.01406,23991229.0
2008-07-04 18:22:00,2.01407,2.01512,2.01407,2.01512,2319045.0
2008-07-04 18:23:00,2.01516,2.01535,2.01507,2.01535,7925365.0
2008-07-04 18:24:00,2.01513,2.0157,2.01513,2.0157,1922074.0
2008-07-04 18:25:00,2.0157,2.01602,2.0157,2.01602,3864099.0
2008-07-04 18:26:00,2.016,2.01618,2.016,2.01618,21970847.0
2008-07-04 18:27:00,2.01624,2.01651,2.01615,2.01646,3977615.0
2008-07-04 18:28:00,2.01658,2.01675,2.01658,2.01668,4520579.0
2008-07-04 18:29:00,2.01684,2.01694,2.01677,2.01692,25828984.0
2008-07-04 18:30:00,2.01705,2.01722,2.01699,2.01722,6545275.0
2008-07-04 18:31:00,2.01721,2.01745,2.01721,2.01745,3677958.0
2008-07-04 18:32:00,2.01746,2.01763,2.01746,2.01763,7276971.0
2008-07-04 18:33:00,2.0177,2.01789,2.0177,2.01789,10449798.0
2008-07-04 18:34:00,2.01803,2.01803,2.01752,2.01752,35973575.0
2008-07-04 18:35:00,2.01747,2.01747,2.01706,2.01724,5513557.0
2008-07-04 18:36:00,2.01729,2.01788,2.01729,2.01788,5259646.0
2008-07-04 18:37:00,2.01792,2.01848,2.01792,2.01848,3707906.0
2008-07-04 18:38:00,2.01854,2.0186,2.01829,2.01829,7557407.0
2008-07-04 18:39:00,2.01816,2.01827,2.01794,2.01794,3192232.0
2008-07-04 18:40:00,2.01788,2.01812,2.01779,2.01812,3004132.0
2008-07-04 18:41:00,2.01812,2.0183,2.01812,2.01829,2944158.0
2008-07-04 18:42:00,2.01847,2.01866,2.01844,2.01866,10661218.0
2008-07-04 18:43:00,2.01864,2.01864,2.01829,2.01849,4386430.0
2008-07-04 18:44:00,2.01852,2.01862,2.01833,2.01862,8967661.0
2008-07-04 18:45:00,2.01868,2.01878,2.01867,2.01872,10419198.0
2008-07-04 18:46:00,2.01871,2.01876,2.01848,2.01869,12507793.0
2008-07-04 18:47:00,2.0186,2.01866,2.01855,2.01855,59176392.0
2008-07-04 18:48:00,2.01848,2.01848,2.01824,2.01828,7093273.0
2008-07-04 18:49:00,2.01825,2.01825,2.01808,2.01811,10312755.0
2008-07-04 18:50:00,2.01801,2.01821,2.01778,2.01778,7932531.0
2008-07-04 18:51:00,2.01764,2.01764,2.01733,2.01733,3485795.0
2008-07-04 18:52:00,2.01727,2.01727,2.01709,2.01711,11052184.0
2008-07-04 18:53:00,2.01706,2.01706,2.01679,2.01679,3445048.0
2008-07-04 18:54:00,2.01673,2.01681,2.01663,2.01681,4229709.0
2008-07-04 18:55:00,2.01686,2.01689,2.01639,2.01677,4626709.0
2008-07-04 18:56:00,2.01662,2.01664,2.01645,2.01664,16315517.0
2008-07-04 18:57:00,2.01649,2.01649,2.0161,2.0161,21169809.0
2008-07-04 18:58:00,2.01609,2.01621,2.01571,2.01618,17401212.0
2008-07-04 18:59:00,2.01631,2.01631,2.01613,2.01615,25004224.0
2008-07-04 19:00:00,2.01618,2.01634,2.01597,2.01634,6140807.0
2008-07-04 19:01:00,2.01634,2.01694,2.01634,2.01694,1391874.0
2008-07-04 19:02:00,2.01704,2.01772,2.01695,2.01772,8035228.0
2008-07-04 19:03:00,2.01782,2.01798,2.01774,2.01788,979163.0
2008-07-04 19:04:00,2.01791,2.01827,2.01791,2.01812,2949896.0
2008-07-04 19:05:00,2.01812,2.01812,2.01762,2.01784,3333100.0
2008-07-04 19:06:00,2.01767,2.01775,2.0172,2.01746,5974001.0
2008-07-04 19:07:00,2.0172,2.01735,2.0172,2.01735,24991830.0
2008-07-04 19:08:00,2.01743,2.01817,2.01743,2.01816,5468834.0
2008-07-04 19:09:00,2.01821,2.01821,2.01765,2.01765,24021344.0
2008-07-04 19:10:00,2.01758,2.0177,2.01749,2.0177,12165456.0
2008-07-04 19:11:00,2.01777,2.01785,2.0177,2.01782,8693213.0
2008-07-04 19:12:00,2.01802,2.01846,2.01802,2.01843,4740388.0
2008-07-04 19:13:00,2.01839,2.01839,2.01793,2.01802,33798339.0
2008-07-04 19:14:00,2.01797,2.01801,2.01791,2.01801,5469436.0
2008-07-04 19:15:00,2.01794,2.01857,2.01793,2.01857,7265840.0
2008-07-04 19:16:00,2.01845,2.0185,2.01821,2.0185,1405457.0
2008-07-04 19:17:00,2.01858,2.01883,2.01853,2.01883,35128912.0
2008-07-04 19:18:00,2.01885,2.01885,2.01864,2.01875,5158291.0
2008-07-04 19:19:00,2.01877,2.01904,2.01877,2.01877,9017325.0
2008-07-04 19:20:00,2.01865,2.01875,2.01829,2.01875,11030498.0
2008-07-04 19:21:00,2.0189,2.01913,2.0189,2.01913,6152566.0
2008-07-04 19:22:00,2.01914,2.01914,2.01855,2.01885,6615885.0
2008-07-04 19:23:00,2.01882,2.01895,2.01875,2.01895,36082227.0
2008-07-04 19:24:00,2.019,2.019,2.01882,2.01882,4149063.0
2008-07-04 19:25:00,2.01881,2.01884,2.01867,2.01884,10780903.0
2008-07-04 19:26:00,2.01891,2.01901,2.01871,2.01871,7804634.0
2008-07-04 19:27:00,2.01883,2.01883,2.01874,2.01879,8604524.0
2008-07-04 19:28:00,2.01875,2.01878,2.01867,2.01876,7460158.0
2008-07-04 19:29:00,2.01879,2.01881,2.01865,2.01881,10001973.0
2008-07-04 19:30:00,2.01879,2.01883,2.01862,2.01882,6347541.0
2008-07-04 19:31:00,2.01872,2.01872,2.01837,2.01837,8267279.0
2008-07-04 19:32:00,2.01841,2.01875,2.01841,2.01868,6613899.0
2008-07-04 19:33:00,2.01866,2.01869,2.01862,2.01863,6376468.0
2008-07-04 19:34:00,2.01858,2.01858,2.01828,2.01828,16569650.0
2008-07-04 19:35:00,2.01838,2.01842,2.01835,2.01842,3081635.0
2008-07-04 19:36:00,2.01843,2.01883,2.01843,2.01876,6859058.0
2008-07-04 19:37:00,2.01879,2.01879,2.01836,2.0184,4040546.0
2008-07-04 19:38:00,2.01843,2.01867,2.01841,2.01854,7440534.0
2008-07-04 19:40:00,2.01844,2.01851,2.01837,2.01851,5489763.0
2008-07-04 19:41:00,2.01841,2.01851,2.01835,2.01841,4902239.0
2008-07-04 19:42:00,2.01822,2.01843,2.01822,2.01843,3815260.0
2008-07-04 19:43:00,2.01849,2.01869,2.01848,2.01869,13427674.0
2008-07-04 19:44:00,2.01871,2.01944,2.01871,2.01944,14275879.0
2008-07-04 19:45:00,2.01943,2.01943,2.01873,2.01873,2846766.0
2008-07-04 19:46:00,2.01867,2.01867,2.01836,2.01836,9548847.0
2008-07-04 19:47:00,2.01815,2.01826,2.01806,2.01806,8836373.0
2008-07-04 19:48:00,2.01804,2.01805,2.01791,2.01803,4347017.0
2008-07-04 19:49:00,2.018,2.01803,2.01796,2.01801,9960983.0
2008-07-04 19:50:00,2.01805,2.01805,2.01784,2.01803,3561756.0
2008-07-04 19:51:00,2.01799,2.01808,2.01799,2.01808,4184740.0
2008-07-04 19:52:00,2.0181,2.01818,2.0181,2.01817,1361352.0
2008-07-04 19:53:00,2.01818,2.01824,2.0181,2.01819,18410102.0
2008-07-04 19:54:00,2.01824,2.01855,2.01824,2.01855,8524651.0
2008-07-04 19:55:00,2.01857,2.01899,2.01857,2.01899,7168916.0
2008-07-04 19:56:00,2.01911,2.01964,2.01901,2.01964,17119647.0
2008-07-04 19:57:00,2.0197,2.01981,2.01968,2.01981,11280723.0
2008-07-04 19:58:00,2.01991,2.02007,2.01981,2.02007,3981504.0
2008-07-04 19:59:00,2.01996,2.02066,2.01996,2.02066,1604678.0
2008-07-04 20:00:00,2.02051,2.02055,2.02002,2.02055,14532816.0
2008-07-04 20:01:00,2.02055,2.02055,2.01993,2.01993,10382204.0
2008-07-04 20:02:00,2.01991,2.01991,2.01941,2.01941,9244293.0
2008-07-04 20:03:00,2.01929,2.01942,2.01922,2.01942,3599864.0
2008-07-04 20:04:00,2.01944,2.01973,2.01944,2.01973,6464669.0
2008-07-04 20:05:00,2.0198,2.0198,2.01824,2.01967,2207917.0
2008-07-04 20:06:00,2.01965,2.01977,2.01955,2.01977,4379559.0
2008-07-04 20:07:00,2.01986,2.02031,2.01986,2.02031,3263330.0
2008-07-04 20:08:00,2.02032,2.02032,2.01998,2.01998,4722268.0
2008-07-04 20:09:00,2.02013,2.02019,2.02004,2.02019,692958.0
2008-07-04 20:10:00,2.02013,2.02025,2.02013,2.02022,11150938.0
2008-07-04 20:11:00,2.02022,2.02108,2.02022,2.02108,4252169.0
2008-07-04 20:12:00,2.0211,2.0211,2.02079,2.02079,7154104.0
2008-07-04 20:14:00,2.02079,2.02123,2.02079,2.02118,11028404.0
2008-07-04 20:15:00,2.02106,2.02106,2.02073,2.02076,3682457.0
2008-07-04 20:16:00,2.02086,2.02109,2.02086,2.02101,1448397.0
2008-07-04 20:17:00,2.0211,2.02118,2.02082,2.02091,2601577.0
2008-07-04 20:18:00,2.02077,2.02077,2.02039,2.02039,4596051.0
2008-07-04 20:19:00,2.02024,2.02055,2.02024,2.02039,19713935.0
2008-07-04 20:20:00,2.02035,2.02048,2.02035,2.0204,1772281.0
2008-07-04 20:21:00,2.02051,2.02077,2.02051,2.02059,6608075.0
2008-07-04 20:22:00,2.02072,2.02115,2.02072,2.02114,10099095.0
2008-07-04 20:23:00,2.02107,2.02114,2.02099,2.02114,3935304.0
2008-07-04 20:24:00,2.02106,2.0212,2.02105,2.0212,5664191.0
2008-07-04 20:25:00,2.02132,2.02132,2.0211,2.02122,8170903.0
2008-07-04 20:26:00,2.02125,2.02132,2.02117,2.02121,5091109.0
2008-07-04 20:28:00,2.02109,2.02109,2.02083,2.02083,4873642.0
2008-07-04 20:30:00,2.02026,2.02066,2.02026,2.02066,11453930.0
2008-07-04 20:32:00,2.02079,2.0212,2.02074,2.0212,1181402.0
2008-07-04 20:34:00,2.02115,2.02115,2.02083,2.02111,8676915.0
2008-07-04 20:35:00,2.02114,2.02114,2.02088,2.02112,17567651.0
2008-07-04 20:36:00,2.02119,2.02127,2.0211,2.02127,4792893.0
2008-07-04 20:37:00,2.02131,2.02143,2.02125,2.02134,7424628.0
2008-07-04 20:38:00,2.02159,2.02179,2.02159,2.02179,4366990.0
2008-07-04 20:40:00,2.02187,2.02196,2.02159,2.02196,4242271.0
2008-07-04 20:42:00,2.02196,2.02199,2.02192,2.02199,2500493.0
2008-07-04 20:44:00,2.02205,2.02239,2.02205,2.02239,18509127.0
2008-07-04 20:45:00,2.02228,2.02233,2.02174,2.02174,8016753.0
2008-07-04 20:46:00,2.02162,2.02253,2.02162,2.02253,2105417.0
2008-07-04 20:47:00,2.02236,2.02245,2.02207,2.02207,5995075.0
2008-07-04 20:48:00,2.02187,2.02187,2.02152,2.02152,5870334.0
2008-07-04 20:49:00,2.02166,2.02197,2.02153,2.02197,11318220.0
2008-07-04 20:50:00,2.02199,2.02242,2.02199,2.02205,13507737.0
2008-07-04 20:51:00,2.02203,2.02209,2.02187,2.02198,28150552.0
2008-07-04 20:52:00,2.02206,2.0225,2.02206,2.02241,763934.0
2008-07-04 20:53:00,2.02248,2.02248,2.02168,2.02178,10897277.0
2008-07-04 20:54:00,2.0217,2.02173,2.02166,2.02172,9080974.0
2008-07-04 20:55:00,2.02176,2.02184,2.02169,2.02175,2467213.0
2008-07-04 20:56:00,2.0219,2.02209,2.02188,2.02202,5518863.0
2008-07-04 20:57:00,2.02195,2.02217,2.02191,2.02217,10657583.0
2008-07-04 20:58:00,2.02226,2.02295,2.02226,2.0228,2501643.0
2008-07-04 20:59:00,2.02283,2.02284,2.02251,2.02251,7219926.0
2008-07-04 21:00:00,2.02251,2.02266,2.02228,2.0224,36707217.0
2008-07-04 21:01:00,2.02233,2.02233,2.02201,2.02201,20986108.0
2008-07-04 21:02:00,2.02225,2.02239,2.02209,2.02209,3277571.0
2008-07-04 21:03:00,2.022,2.022,2.02152,2.02152,9168521.0
2008-07-04 21:04:00,2.02136,2.02136,2.0211,2.02133,6048380.0
2008-07-04 21:05:00,2.02147,2.02164,2.02137,2.02164,1881460.0
2008-07-04 21:06:00,2.02163,2.02173,2.02154,2.02173,13248224.0
2008-07-04 21:07:00,2.02173,2.02186,2.02173,2.02178,6427239.0
2008-07-04 21:08:00,2.02193,2.02205,2.02193,2.02198,5335051.0
2008-07-04 21:09:00,2.02192,2.022,2.02186,2.022,5290917.0
2008-07-04 21:10:00,2.02211,2.02223,2.02211,2.0222,6105492.0
2008-07-04 21:11:00,2.02214,2.02214,2.02194,2.02201,7503867.0
2008-07-04 21:12:00,2.02182,2.02198,2.02181,2.02193,7857086.0
2008-07-04 21:13:00,2.02186,2.02186,2.0216,2.0216,8266119.0
2008-07-04 21:14:00,2.02164,2.02169,2.02163,2.02167,1117055.0
2008-07-04 21:15:00,2.02165,2.02165,2.02138,2.02141,4417881.0
2008-07-04 21:16:00,2.02144,2.02153,2.02144,2.02144,9471834.0
2008-07-04 21:17:00,2.0215,2.02158,2.02145,2.02145,6741802.0
2008-07-04 21:18:00,2.02139,2.02139,2.02132,2.02132,10677650.0
2008-07-04 21:19:00,2.02132,2.02132,2.02113,2.02115,10787172.0
2008-07-04 21:20:00,2.02103,2.02103,2.02067,2.02067,1995799.0
2008-07-04 21:21:00,2.02076,2.02096,2.02066,2.02096,7267818.0
2008-07-04 21:22:00,2.02104,2.02111,2.02088,2.02111,13191791.0
2008-07-04 21:23:00,2.02112,2.02124,2.02072,2.021,9958302.0
2008-07-04 21:24:00,2.02105,2.02127,2.02105,2.02126,4645332.0
2008-07-04 21:25:00,2.02134,2.02138,2.02132,2.02134,2808287.0
2008-07-04 21:26:00,2.02141,2.02153,2.02134,2.02153,2807428.0
2008-07-04 21:28:00,2.02149,2.02202,2.02136,2.02202,20080734.0
2008-07-04 21:30:00,2.02196,2.02196,2.02107,2.02107,2397150.0
2008-07-04 21:31:00,2.02148,2.02148,2.02122,2.02129,7507874.0
2008-07-04 21:32:00,2.02143,2.02187,2.02143,2.02176,13888731.0
2008-07-04 21:33:00,2.02171,2.02171,2.02149,2.02149,4188254.0
2008-07-04 21:34:00,2.02147,2.02147,2.02121,2.02131,7216286.0
2008-07-04 21:35:00,2.0211,2.0212,2.0208,2.02094,21250212.0
2008-07-04 21:36:00,2.02098,2.02161,2.02098,2.02149,4536208.0
2008-07-04 21:37:00,2.02134,2.02134,2.021,2.02121,3776106.0
2008-07-04 21:38:00,2.0212,2.02213,2.0212,2.02213,10823876.0
2008-07-04 21:39:00,2.02211,2.02211,2.02173,2.02173,1881974.0
2008-07-04 21:40:00,2.02161,2.02161,2.02153,2.02153,1302224.0
2008-07-04 21:41:00,2.02147,2.02147,2.02114,2.02114,5281770.0
2008-07-04 21:42:00,2.0211,2.0211,2.02032,2.02041,7091788.0
2008-07-04 21:43:00,2.02049,2.0209,2.0203,2.0209,11291464.0
2008-07-04 21:44:00,2.02105,2.02147,2.02105,2.02124,2614821.0
2008-07-04 21:46:00,2.02122,2.0218,2.02122,2.0218,4456515.0
2008-07-04 21:47:00,2.02174,2.02174,2.02106,2.02106,10846101.0
2008-07-04 21:48:00,2.02108,2.02122,2.02108,2.02115,1937631.0
2008-07-04 21:49:00,2.02098,2.02098,2.02078,2.02078,15211796.0
2008-07-04 21:50:00,2.02072,2.02083,2.02069,2.02083,4729657.0
2008-07-04 21:51:00,2.02092,2.02098,2.0208,2.02093,11954658.0
2008-07-04 21:52:00,2.02085,2.02085,2.02067,2.02069,718027.0
2008-07-04 21:53:00,2.02063,2.02063,2.02022,2.02044,7775769.0
2008-07-04 21:54:00,2.02041,2.02085,2.02041,2.02082,5702662.0
2008-07-04 21:55:00,2.02069,2.02069,2.02048,2.02048,5617632.0
2008-07-04 21:56:00,2.02053,2.02093,2.02053,2.02093,10183934.0
2008-07-04 21:57:00,2.02111,2.02144,2.02104,2.02139,8137361.0
2008-07-04 21:58:00,2.02147,2.02162,2.02139,2.02142,13102824.0
2008-07-04 21:59:00,2.02144,2.02144,2.02123,2.02125,2299125.0
2008-07-04 22:00:00,2.02121,2.02121,2.02074,2.02074,4034941.0
2008-07-04 22:01:00,2.02093,2.02093,2.0206,2.02064,9366208.0
2008-07-04 22:02:00,2.02063,2.02063,2.02048,2.02048,4950704.0
2008-07-04 22:03:00,2.02039,2.02039,2.02021,2.02021,2667111.0
2008-07-04 22:04:00,2.02006,2.02015,2.02003,2.02003,4730498.0
2008-07-04 22:05:00,2.02,2.02,2.01976,2.01976,4918720.0
2008-07-04 22:06:00,2.01961,2.01975,2.01935,2.01935,3984233.0
2008-07-04 22:07:00,2.01952,2.01952,2.01935,2.01935,6130418.0
2008-07-04 22:08:00,2.01936,2.01936,2.01923,2.01925,3095308.0
2008-07-04 22:09:00,2.01914,2.01914,2.01892,2.01892,5922708.0
2008-07-04 22:10:00,2.01892,2.01892,2.01875,2.01875,3294129.0
2008-07-04 22:11:00,2.01869,2.01872,2.01847,2.01849,17436576.0
2008-07-04 22:12:00,2.01841,2.01843,2.01826,2.01827,8041639.0
2008-07-04 22:13:00,2.01821,2.01823,2.01792,2.01801,4522316.0
2008-07-04 22:14:00,2.01797,2.01818,2.01776,2.01805,4576877.0
2008-07-04 22:15:00,2.01801,2.01803,2.01792,2.01797,8001703.0
2008-07-04 22:16:00,2.01787,2.01787,2.01773,2.01782,2885190.0
2008-07-04 22:17:00,2.01781,2.01793,2.0176,2.01793,7767263.0
2008-07-04 22:18:00,2.01796,2.01805,2.01795,2.01795,2898240.0
2008-07-04 22:19:00,2.01796,2.01805,2.01786,2.018,7503908.0
2008-07-04 22:20:00,2.01798,2.01798,2.01766,2.01766,3302631.0
2008-07-04 22:21:00,2.01748,2.01748,2.01717,2.01722,16006853.0
2008-07-04 22:22:00,2.01727,2.0175,2.01727,2.0175,3036864.0
2008-07-04 22:23:00,2.01759,2.01795,2.01759,2.01794,5100884.0
2008-07-04 22:24:00,2.01786,2.01786,2.01783,2.01783,2914895.0
2008-07-04 22:25:00,2.01777,2.01777,2.01701,2.01701,5280441.0
2008-07-04 22:26:00,2.01708,2.01749,2.01702,2.01749,8725217.0
2008-07-04 22:28:00,2.01751,2.01778,2.01751,2.01777,5296575.0
2008-07-04 22:29:00,2.01794,2.01811,2.01794,2.01801,6882622.0
2008-07-04 22:30:00,2.01809,2.01809,2.01799,2.01805,4020341.0
2008-07-04 22:31:00,2.01801,2.01806,2.01733,2.01765,16681303.0
2008-07-04 22:32:00,2.01776,2.01803,2.01776,2.01777,8922507.0
2008-07-04 22:33:00,2.01799,2.01807,2.01798,2.01798,4145915.0
2008-07-04 22:34:00,2.01777,2.01803,2.01776,2.01803,8818570.0
2008-07-04 22:35:00,2.01797,2.01797,2.01777,2.01777,2526101.0
2008-07-04 22:36:00,2.01809,2.0183,2.01809,2.01813,19954972.0
2008-07-04 22:37:00,2.01802,2.01828,2.01802,2.01818,10387242.0
2008-07-04 22:38:00,2.01823,2.0187,2.01823,2.01837,8015455.0
2008-07-04 22:39:00,2.01813,2.01878,2.01813,2.01866,8990658.0
2008-07-04 22:40:00,2.01877,2.01933,2.01877,2.01931,8354482.0
2008-07-04 22:41:00,2.01939,2.01965,2.01933,2.01933,10705424.0
2008-07-04 22:42:00,2.01961,2.01965,2.0194,2.0194,2935735.0
2008-07-04 22:43:00,2.01941,2.01941,2.01922,2.01922,10197495.0
2008-07-04 22:44:00,2.01927,2.01927,2.01887,2.01908,6371309.0
2008-07-04 22:45:00,2.01893,2.01893,2.01851,2.01862,7373204.0
2008-07-04 22:46:00,2.01865,2.01874,2.01865,2.01874,2804978.0
2008-07-04 22:47:00,2.01872,2.01892,2.0186,2.01892,3833109.0
2008-07-04 22:48:00,2.019,2.01902,2.01892,2.01893,6668744.0
2008-07-04 22:49:00,2.01888,2.01888,2.01869,2.01869,3597183.0
2008-07-04 22:50:00,2.01864,2.01864,2.01847,2.01847,5492383.0
2008-07-04 22:51:00,2.0184,2.01844,2.01814,2.01814,6750110.0
2008-07-04 22:52:00,2.01813,2.01877,2.01813,2.01877,3884008.0
2008-07-04 22:53:00,2.01878,2.01878,2.01828,2.01847,4251318.0
2008-07-04 22:54:00,2.01857,2.01881,2.01857,2.01871,1501245.0
2008-07-04 22:55:00,2.01863,2.01867,2.01851,2.01864,14224491.0
2008-07-04 22:56:00,2.01862,2.01873,2.01827,2.01827,5460944.0
2008-07-04 22:57:00,2.01871,2.01876,2.01867,2.01873,4240897.0
2008-07-04 22:58:00,2.01872,2.01872,2.01852,2.01859,4507930.0
2008-07-04 22:59:00,2.0185,2.0185,2.01829,2.01829,8481096.0
2008-07-06 23:00:00,2.01798,2.01798,2.0177,2.0178,6620576.0
2008-07-06 23:01:00,2.01778,2.01778,2.01765,2.01775,7412433.0
2008-07-06 23:02:00,2.01752,2.01804,2.01752,2.01804,10804216.0
2008-07-06 23:03:00,2.01794,2.0181,2.01783,2.01788,10999162.0
2008-07-06 23:04:00,2.01795,2.01814,2.01795,2.01811,4282693.0
2008-07-06 23:05:00,2.01811,2.01816,2.01792,2.01815,7953383.0
2008-07-06 23:06:00,2.01808,2.01814,2.01798,2.01809,23798014.0
2008-07-06 23:07:00,2.01807,2.0181,2.01774,2.01774,4779684.0
2008-07-06 23:08:00,2.01812,2.01812,2.01805,2.01812,12552543.0
2008-07-06 23:09:00,2.01803,2.01813,2.01803,2.01813,4446616.0
2008-07-06 23:10:00,2.0181,2.01815,2.01787,2.01815,4155551.0
2008-07-06 23:11:00,2.01814,2.01856,2.01814,2.01856,16098525.0
2008-07-06 23:12:00,2.01859,2.01899,2.01855,2.01899,765572.0
2008-07-06 23:13:00,2.01884,2.01886,2.01816,2.01816,12286714.0
2008-07-06 23:14:00,2.01813,2.01814,2.01796,2.01796,3067996.0
2008-07-06 23:15:00,2.018,2.018,2.01744,2.01744,3743310.0
2008-07-06 23:16:00,2.01803,2.0184,2.01774,2.01837,8735791.0
2008-07-06 23:17:00,2.01856,2.01897,2.01856,2.0189,12881341.0
2008-07-06 23:18:00,2.01909,2.0191,2.01889,2.01889,7654348.0
2008-07-06 23:19:00,2.01859,2.01868,2.01844,2.01849,4852240.0
2008-07-06 23:20:00,2.01846,2.01883,2.01846,2.01883,3222034.0
2008-07-06 23:22:00,2.01911,2.01917,2.01905,2.01911,10405303.0
2008-07-06 23:23:00,2.01908,2.01908,2.01874,2.01878,13572783.0
2008-07-06 23:24:00,2.01877,2.01917,2.01877,2.01916,3737879.0
2008-07-06 23:25:00,2.019,2.01917,2.019,2.0191,3323789.0
2008-07-06 23:26:00,2.01919,2.01935,2.01916,2.01919,17021914.0
2008-07-06 23:27:00,2.01906,2.01909,2.01898,2.01909,2629670.0
2008-07-06 23:28:00,2.01918,2.01958,2.01918,2.01952,35107712.0
2008-07-06 23:30:00,2.01957,2.01957,2.01947,2.01954,4203122.0
2008-07-06 23:31:00,2.01954,2.01954,2.01879,2.01892,9307930.0
2008-07-06 23:32:00,2.01883,2.01883,2.01831,2.01846,24201183.0
2008-07-06 23:33:00,2.01853,2.01897,2.01853,2.0189,6525193.0
2008-07-06 23:34:00,2.019,2.01933,2.01894,2.01894,5152209.0
2008-07-06 23:35:00,2.01897,2.01909,2.01893,2.01904,5769279.0
2008-07-06 23:36:00,2.01907,2.01907,2.01891,2.01891,20161932.0
2008-07-06 23:37:00,2.01859,2.01933,2.01859,2.01912,58731346.0
2008-07-06 23:38:00,2.0192,2.01928,2.01919,2.01919,3213718.0
2008-07-06 23:39:00,2.01907,2.01925,2.01902,2.01925,5637002.0
2008-07-06 23:40:00,2.0193,2.01937,2.01909,2.01919,6276225.0
2008-07-06 23:41:00,2.01919,2.01919,2.01884,2.01884,5476905.0
2008-07-06 23:42:00,2.01898,2.01969,2.01898,2.01969,19133005.0
2008-07-06 23:44:00,2.0195,2.01954,2.01928,2.01954,8263752.0
2008-07-06 23:45:00,2.01953,2.01953,2.01899,2.01899,8921833.0
2008-07-06 23:46:00,2.01897,2.01897,2.01883,2.01887,2655098.0
2008-07-06 23:47:00,2.01893,2.01901,2.01885,2.01901,6294863.0
2008-07-06 23:48:00,2.01911,2.01912,2.01894,2.01897,5598661.0
2008-07-06 23:49:00,2.01875,2.01881,2.01869,2.01877,8021237.0
2008-07-06 23:50:00,2.0189,2.01917,2.0189,2.01911,5591453.0
2008-07-06 23:51:00,2.01914,2.01915,2.01906,2.0191,22367992.0
2008-07-06 23:52:00,2.01914,2.01958,2.01914,2.01952,16180576.0
2008-07-06 23:53:00,2.01948,2.01948,2.01917,2.01924,21299051.0
2008-07-06 23:54:00,2.0193,2.0194,2.01925,2.01939,9723658.0
2008-07-06 23:55:00,2.01928,2.0193,2.01903,2.01903,2756483.0
2008-07-06 23:56:00,2.01893,2.01897,2.0188,2.01897,11694796.0
2008-07-06 23:57:00,2.01893,2.01893,2.0184,2.0184,6981310.0
2008-07-06 23:58:00,2.01828,2.01843,2.01806,2.01843,7365547.0
2008-07-06 23:59:00,2.01872,2.01907,2.01872,2.01889,7051227.0
2008-07-07 00:00:00,2.0189,2.0189,2.01869,2.01877,6862521.0
2008-07-07 00:01:00,2.01894,2.01918,2.01885,2.01885,8387061.0
2008-07-07 00:02:00,2.01889,2.01894,2.01879,2.01892,9734298.0
2008-07-07 00:03:00,2.01887,2.01895,2.01884,2.01884,3124364.0
2008-07-07 00:04:00,2.01898,2.01931,2.01894,2.01931,1311114.0
2008-07-07 00:05:00,2.01938,2.01984,2.01938,2.01984,1679635.0
2008-07-07 00:06:00,2.01988,2.01988,2.01924,2.01924,7215775.0
2008-07-07 00:07:00,2.01915,2.01946,2.01915,2.01931,8888888.0
2008-07-07 00:08:00,2.01935,2.02008,2.01935,2.02008,10100195.0
2008-07-07 00:09:00,2.01986,2.01997,2.01945,2.01945,7383079.0
2008-07-07 00:10:00,2.01933,2.02003,2.01933,2.02003,1895008.0
2008-07-07 00:12:00,2.01996,2.0201,2.01996,2.02005,4952841.0
2008-07-07 00:14:00,2.02003,2.02003,2.01937,2.01938,5069735.0
2008-07-07 00:15:00,2.01933,2.01934,2.01924,2.01928,17016603.0
2008-07-07 00:16:00,2.01927,2.01953,2.01927,2.01941,3493911.0
2008-07-07 00:18:00,2.01941,2.01962,2.01939,2.01962,9750721.0
2008-07-07 00:19:00,2.01969,2.02011,2.01966,2.01978,6243022.0
2008-07-07 00:20:00,2.01964,2.01979,2.01933,2.01963,11647387.0
2008-07-07 00:21:00,2.01968,2.01983,2.01965,2.01983,11362932.0
2008-07-07 00:22:00,2.01985,2.01985,2.01963,2.01979,4441060.0
2008-07-07 00:24:00,2.01989,2.0203,2.01989,2.02026,2789847.0
2008-07-07 00:25:00,2.02014,2.02014,2.01977,2.01982,8655780.0
2008-07-07 00:26:00,2.01961,2.01961,2.01942,2.01942,3929164.0
2008-07-07 00:27:00,2.01938,2.01938,2.01916,2.01916,10241079.0
2008-07-07 00:28:00,2.01918,2.01952,2.01918,2.01952,6773403.0
2008-07-07 00:29:00,2.0195,2.0195,2.0193,2.01948,8818219.0
2008-07-07 00:30:00,2.01945,2.01954,2.01945,2.01954,2027394.0
2008-07-07 00:31:00,2.01959,2.0197,2.01942,2.01942,8064506.0
2008-07-07 00:32:00,2.01951,2.01961,2.01948,2.01948,3667188.0
2008-07-07 00:33:00,2.01943,2.01943,2.01926,2.01929,25286999.0
2008-07-07 00:34:00,2.01924,2.01927,2.01907,2.01907,17392619.0
2008-07-07 00:35:00,2.01895,2.01912,2.01894,2.019,5760493.0
2008-07-07 00:36:00,2.01909,2.01951,2.01909,2.01945,20507006.0
2008-07-07 00:37:00,2.01942,2.01942,2.01921,2.0193,4964018.0
2008-07-07 00:38:00,2.01927,2.01933,2.01904,2.01933,4600530.0
2008-07-07 00:40:00,2.01931,2.01969,2.01931,2.01969,6141944.0
2008-07-07 00:42:00,2.01974,2.01987,2.01966,2.01981,5641526.0
2008-07-07 00:43:00,2.01999,2.01999,2.01976,2.01976,4070316.0
2008-07-07 00:44:00,2.01983,2.0199,2.01961,2.01984,7685812.0
2008-07-07 00:45:00,2.01978,2.01978,2.01903,2.01903,2232513.0
2008-07-07 00:46:00,2.019,2.01902,2.01883,2.01883,10662523.0
2008-07-07 00:47:00,2.01873,2.01873,2.01812,2.01812,1612255.0
2008-07-07 00:48:00,2.0181,2.0181,2.01774,2.01774,34385513.0
2008-07-07 00:50:00,2.01773,2.01813,2.01773,2.0181,4639012.0
2008-07-07 00:52:00,2.01793,2.01793,2.01766,2.01786,7204930.0
2008-07-07 00:53:00,2.01797,2.0187,2.01797,2.01862,3189852.0
2008-07-07 00:54:00,2.01858,2.01858,2.01801,2.01809,8898987.0
2008-07-07 00:55:00,2.01815,2.01871,2.018,2.01871,2963046.0
2008-07-07 00:56:00,2.01892,2.01911,2.01892,2.0191,5406994.0
2008-07-07 00:58:00,2.01912,2.0192,2.01772,2.01911,16160462.0
2008-07-07 01:00:00,2.01913,2.01913,2.01848,2.01848,4300404.0
2008-07-07 01:01:00,2.01845,2.01845,2.01812,2.01812,8659288.0
2008-07-07 01:02:00,2.01835,2.01878,2.01835,2.01877,22108890.0
2008-07-07 01:03:00,2.01871,2.01873,2.01867,2.01871,8412699.0
2008-07-07 01:04:00,2.01872,2.01876,2.01856,2.01876,11457914.0
2008-07-07 01:06:00,2.01882,2.01938,2.01882,2.01937,17380662.0
2008-07-07 01:08:00,2.0188,2.01931,2.0188,2.01925,7348960.0
2008-07-07 01:10:00,2.0193,2.0193,2.0192,2.0192,1944624.0
2008-07-07 01:12:00,2.01942,2.01982,2.01942,2.01982,7380325.0
2008-07-07 01:14:00,2.0198,2.0198,2.01967,2.01979,5334151.0
2008-07-07 01:15:00,2.01973,2.01973,2.01924,2.01924,2194072.0
2008-07-07 01:16:00,2.01926,2.01933,2.01886,2.01928,5828851.0
2008-07-07 01:18:00,2.01918,2.01918,2.01883,2.01883,14769518.0
2008-07-07 01:19:00,2.01878,2.01885,2.01875,2.01875,2992452.0
2008-07-07 01:20:00,2.01877,2.01888,2.01867,2.01888,11466914.0
2008-07-07 01:21:00,2.01886,2.01894,2.01872,2.01894,8041009.0
2008-07-07 01:22:00,2.01893,2.01895,2.01876,2.01894,2981107.0
2008-07-07 01:24:00,2.01897,2.01905,2.01887,2.01895,1679338.0
2008-07-07 01:25:00,2.01891,2.01891,2.01848,2.01848,7476451.0
2008-07-07 01:26:00,2.01854,2.01899,2.01854,2.01899,5215499.0
2008-07-07 01:28:00,2.01903,2.01948,2.01903,2.01948,3882781.0
2008-07-07 01:30:00,2.01936,2.01965,2.01936,2.01963,5973212.0
2008-07-07 01:31:00,2.01955,2.01955,2.01893,2.01893,7717127.0
2008-07-07 01:32:00,2.01863,2.01868,2.0186,2.01868,2383808.0
2008-07-07 01:33:00,2.01868,2.01868,2.01853,2.01853,4161779.0
2008-07-07 01:34:00,2.01863,2.01867,2.01856,2.01856,4088930.0
2008-07-07 01:35:00,2.01854,2.01854,2.01835,2.01845,12384922.0
2008-07-07 01:36:00,2.01852,2.01865,2.01843,2.01846,2025596.0
2008-07-07 01:37:00,2.01846,2.01856,2.01839,2.01847,6194603.0
2008-07-07 01:38:00,2.01852,2.01869,2.01849,2.01869,3130242.0
2008-07-07 01:39:00,2.01876,2.01898,2.0186,2.01898,1398751.0
2008-07-07 01:40:00,2.01886,2.01898,2.01864,2.01864,4694259.0
2008-07-07 01:41:00,2.01866,2.01866,2.01844,2.01853,5756042.0
2008-07-07 01:42:00,2.01847,2.01849,2.01836,2.01836,6332920.0
2008-07-07 01:43:00,2.01835,2.01835,2.01809,2.0182,4104688.0
2008-07-07 01:44:00,2.01824,2.01835,2.01819,2.01824,6979478.0
2008-07-07 01:45:00,2.01805,2.01811,2.01794,2.01809,9292730.0
2008-07-07 01:46:00,2.01809,2.01809,2.01773,2.01773,6080043.0
2008-07-07 01:47:00,2.01778,2.01778,2.01746,2.01755,8932164.0
2008-07-07 01:48:00,2.01757,2.0177,2.01743,2.01763,8002203.0
2008-07-07 01:49:00,2.01762,2.01773,2.01612,2.01612,8499050.0
2008-07-07 01:50:00,2.0175,2.01754,2.01744,2.01744,4437044.0
2008-07-07 01:51:00,2.01743,2.01753,2.01734,2.01753,7245813.0
2008-07-07 01:52:00,2.01753,2.01764,2.01744,2.0176,7860748.0
2008-07-07 01:53:00,2.01762,2.01775,2.01745,2.01775,8695298.0
2008-07-07 01:54:00,2.0178,2.0178,2.01762,2.01762,1167873.0
2008-07-07 01:55:00,2.01757,2.01757,2.01726,2.01726,6214064.0
2008-07-07 01:56:00,2.01734,2.01752,2.01725,2.01725,14619669.0
2008-07-07 01:57:00,2.01711,2.01721,2.01705,2.01719,3907968.0
2008-07-07 01:58:00,2.01702,2.01721,2.01702,2.01721,4218240.0
2008-07-07 02:00:00,2.01766,2.01767,2.01752,2.01754,1840141.0
2008-07-07 02:01:00,2.0174,2.0174,2.01723,2.01723,3925770.0
2008-07-07 02:02:00,2.0174,2.01743,2.01727,2.01727,3632279.0
2008-07-07 02:03:00,2.01734,2.0174,2.01724,2.01739,14302163.0
2008-07-07 02:04:00,2.01755,2.01771,2.01747,2.01747,6877768.0
2008-07-07 02:06:00,2.01737,2.01748,2.01737,2.01748,3604789.0
2008-07-07 02:07:00,2.01752,2.01752,2.01725,2.01731,8328828.0
2008-07-07 02:08:00,2.01732,2.01748,2.01724,2.01748,6839544.0
2008-07-07 02:09:00,2.01758,2.01786,2.01758,2.01786,4218124.0
2008-07-07 02:10:00,2.01655,2.01828,2.01655,2.01815,9060822.0
2008-07-07 02:11:00,2.01809,2.01809,2.01739,2.01739,7711481.0
2008-07-07 02:12:00,2.01733,2.01743,2.01719,2.01737,9428083.0
2008-07-07 02:13:00,2.01731,2.01755,2.01731,2.01755,5671151.0
2008-07-07 02:14:00,2.01755,2.01766,2.01754,2.01762,9827334.0
2008-07-07 02:15:00,2.01766,2.01766,2.01738,2.01738,6719437.0
2008-07-07 02:16:00,2.01725,2.01725,2.01697,2.01719,4289119.0
2008-07-07 02:17:00,2.01727,2.0175,2.01727,2.01738,5789303.0
2008-07-07 02:18:00,2.01735,2.01735,2.01711,2.01711,5660384.0
2008-07-07 02:19:00,2.017,2.01723,2.017,2.01718,5095253.0
2008-07-07 02:20:00,2.01742,2.01758,2.01737,2.01758,1487084.0
2008-07-07 02:21:00,2.01758,2.01758,2.01745,2.01748,3140291.0
2008-07-07 02:22:00,2.01745,2.0175,2.01738,2.01748,5878348.0
2008-07-07 02:23:00,2.01746,2.01753,2.01735,2.01753,2168732.0
2008-07-07 02:24:00,2.01753,2.01769,2.01747,2.01769,12699876.0
2008-07-07 02:25:00,2.01766,2.01766,2.01752,2.01752,4115268.0
2008-07-07 02:26:00,2.01744,2.01761,2.01744,2.01758,3786881.0
2008-07-07 02:27:00,2.01749,2.01762,2.01741,2.01741,2550344.0
2008-07-07 02:28:00,2.01738,2.01738,2.01715,2.01715,8478497.0
2008-07-07 02:29:00,2.0172,2.0173,2.01715,2.01715,5755649.0
2008-07-07 02:30:00,2.0173,2.0173,2.01714,2.01715,6669001.0
2008-07-07 02:31:00,2.01728,2.01734,2.01718,2.01729,4050471.0
2008-07-07 02:32:00,2.01726,2.0173,2.01721,2.01725,3619451.0
2008-07-07 02:34:00,2.01741,2.01745,2.01725,2.01725,7382691.0
2008-07-07 02:35:00,2.01728,2.01738,2.01725,2.01727,1646574.0
2008-07-07 02:36:00,2.01722,2.01722,2.01711,2.01711,2042741.0
2008-07-07 02:37:00,2.01711,2.01715,2.01691,2.01699,2903015.0
2008-07-07 02:38:00,2.01697,2.01702,2.01682,2.017,8539728.0
2008-07-07 02:39:00,2.017,2.01707,2.01689,2.01703,12250975.0
2008-07-07 02:40:00,2.017,2.0171,2.017,2.01708,2851040.0
2008-07-07 02:41:00,2.01715,2.01715,2.017,2.017,13749317.0
2008-07-07 02:42:00,2.01702,2.01712,2.01702,2.01709,4105907.0
2008-07-07 02:43:00,2.01714,2.01718,2.01665,2.01718,6226738.0
2008-07-07 02:44:00,2.01727,2.01748,2.01727,2.01729,2157820.0
2008-07-07 02:45:00,2.01724,2.01737,2.01714,2.01737,5350203.0
2008-07-07 02:46:00,2.01737,2.01738,2.01725,2.01732,26222246.0
2008-07-07 02:47:00,2.01728,2.01728,2.01707,2.01718,7988229.0
2008-07-07 02:48:00,2.01719,2.01722,2.01704,2.01704,694529.0
2008-07-07 02:49:00,2.01696,2.01713,2.01696,2.01708,2108679.0
2008-07-07 02:50:00,2.01703,2.01718,2.01703,2.01718,8318148.0
2008-07-07 02:51:00,2.01731,2.01752,2.01694,2.01694,7453305.0
2008-07-07 02:52:00,2.01745,2.01754,2.01738,2.0174,9360003.0
2008-07-07 02:53:00,2.01755,2.01755,2.01732,2.01751,17359830.0
2008-07-07 02:54:00,2.01753,2.01753,2.01724,2.01728,18821219.0
2008-07-07 02:55:00,2.01726,2.01726,2.01699,2.01699,11425922.0
2008-07-07 02:56:00,2.01699,2.01699,2.01685,2.01693,8533880.0
2008-07-07 02:57:00,2.01696,2.01712,2.01681,2.01712,20784891.0
2008-07-07 02:58:00,2.017,2.0172,2.01681,2.01681,9498999.0
2008-07-07 02:59:00,2.01681,2.01706,2.01673,2.01706,4516281.0
2008-07-07 03:00:00,2.0171,2.0173,2.0171,2.0173,7943083.0
2008-07-07 03:01:00,2.01725,2.01734,2.01585,2.01732,15535917.0
2008-07-07 03:02:00,2.01742,2.01745,2.0173,2.01745,3639540.0
2008-07-07 03:03:00,2.01754,2.01773,2.01754,2.0177,5470452.0
2008-07-07 03:04:00,2.01766,2.0177,2.01754,2.0176,2815248.0
2008-07-07 03:05:00,2.01761,2.01793,2.01761,2.01787,8275047.0
2008-07-07 03:06:00,2.01783,2.01783,2.01762,2.01762,3379438.0
2008-07-07 03:07:00,2.01757,2.01758,2.01741,2.01754,6694788.0
2008-07-07 03:08:00,2.0176,2.01775,2.0176,2.01775,7426056.0
2008-07-07 03:09:00,2.01776,2.0179,2.01772,2.0178,4590808.0
2008-07-07 03:10:00,2.01786,2.0182,2.01786,2.01811,16016035.0
2008-07-07 03:11:00,2.01797,2.01797,2.01765,2.01767,31738519.0
2008-07-07 03:12:00,2.01758,2.01758,2.01751,2.01753,1630683.0
2008-07-07 03:13:00,2.01749,2.01755,2.01737,2.01741,10424836.0
2008-07-07 03:14:00,2.01747,2.01758,2.01725,2.0174,2225834.0
2008-07-07 03:15:00,2.01743,2.01751,2.01728,2.0175,7518157.0
2008-07-07 03:16:00,2.01749,2.01755,2.01727,2.01727,4424736.0
2008-07-07 03:17:00,2.01715,2.01733,2.01715,2.01731,5733258.0
2008-07-07 03:18:00,2.01731,2.01731,2.01715,2.01715,5132632.0
2008-07-07 03:19:00,2.01724,2.01724,2.01698,2.01698,5856164.0
2008-07-07 03:20:00,2.01691,2.01691,2.01682,2.01682,40077775.0
2008-07-07 03:21:00,2.01684,2.01703,2.01672,2.01703,4868289.0
2008-07-07 03:22:00,2.01721,2.01751,2.01721,2.01742,5335359.0
2008-07-07 03:23:00,2.01733,2.01734,2.01716,2.01734,20672384.0
2008-07-07 03:24:00,2.01743,2.01762,2.01743,2.01762,5798765.0
2008-07-07 03:25:00,2.0178,2.0179,2.0178,2.01789,18605711.0
2008-07-07 03:26:00,2.01793,2.01799,2.01762,2.01799,26545245.0
2008-07-07 03:27:00,2.01799,2.01806,2.01795,2.01803,4063366.0
2008-07-07 03:28:00,2.01795,2.01814,2.01795,2.01802,7457468.0
2008-07-07 03:29:00,2.01799,2.01799,2.01783,2.01783,2066661.0
2008-07-07 03:30:00,2.01787,2.01789,2.01773,2.0178,9622674.0
2008-07-07 03:31:00,2.01765,2.01765,2.01721,2.01731,6425159.0
2008-07-07 03:32:00,2.01734,2.01736,2.01718,2.01718,9386873.0
2008-07-07 03:33:00,2.01698,2.01707,2.01697,2.01697,3633069.0
2008-07-07 03:34:00,2.01702,2.01724,2.01687,2.01724,8606722.0
2008-07-07 03:35:00,2.01732,2.01754,2.01731,2.01754,3002095.0
2008-07-07 03:36:00,2.01745,2.01749,2.01733,2.01736,4288949.0
2008-07-07 03:37:00,2.01748,2.01753,2.01726,2.01726,4444172.0
2008-07-07 03:38:00,2.01707,2.01722,2.0169,2.01722,10972316.0
2008-07-07 03:39:00,2.01716,2.01726,2.01687,2.01726,12524072.0
2008-07-07 03:40:00,2.01731,2.01731,2.017,2.01705,6871791.0
2008-07-07 03:41:00,2.01702,2.01702,2.01662,2.01662,9879149.0
2008-07-07 03:42:00,2.01649,2.01672,2.01642,2.01642,652072.0
2008-07-07 03:43:00,2.01624,2.01697,2.01624,2.01697,3320261.0
2008-07-07 03:44:00,2.01719,2.0172,2.01687,2.01687,16153979.0
2008-07-07 03:45:00,2.01685,2.01685,2.01666,2.01666,5571138.0
2008-07-07 03:46:00,2.01663,2.01663,2.01642,2.01643,19407170.0
2008-07-07 03:47:00,2.01639,2.01639,2.01602,2.01602,4766012.0
2008-07-07 03:48:00,2.016,2.01601,2.01597,2.01597,5377846.0
2008-07-07 03:49:00,2.01589,2.01589,2.01561,2.01561,2066983.0
2008-07-07 03:50:00,2.01568,2.01568,2.01541,2.01541,7571613.0
2008-07-07 03:51:00,2.01543,2.01543,2.01495,2.01534,9947013.0
2008-07-07 03:52:00,2.01545,2.01563,2.01545,2.01558,8890666.0
2008-07-07 03:53:00,2.01581,2.01582,2.01574,2.01576,6792595.0
2008-07-07 03:54:00,2.01571,2.01583,2.01571,2.01583,1699346.0
2008-07-07 03:55:00,2.01585,2.01596,2.01577,2.01596,1245122.0
2008-07-07 03:56:00,2.01585,2.01597,2.01585,2.01597,3217677.0
2008-07-07 03:57:00,2.01608,2.01628,2.01608,2.01621,9303545.0
2008-07-07 03:58:00,2.01594,2.01594,2.01578,2.01582,7900398.0
2008-07-07 03:59:00,2.01583,2.01585,2.01573,2.01579,6585282.0
2008-07-07 04:00:00,2.01562,2.01562,2.01551,2.01556,6496431.0
2008-07-07 04:01:00,2.01545,2.01563,2.01535,2.01563,6960451.0
2008-07-07 04:02:00,2.01558,2.01562,2.01547,2.01557,6404283.0
2008-07-07 04:03:00,2.01561,2.01584,2.01561,2.01563,12371519.0
2008-07-07 04:04:00,2.01563,2.01574,2.01556,2.01574,2826004.0
2008-07-07 04:05:00,2.01582,2.01585,2.0157,2.01584,9045261.0
2008-07-07 04:06:00,2.01582,2.01582,2.01564,2.01564,21568660.0
2008-07-07 04:07:00,2.01562,2.01569,2.01549,2.01569,14941891.0
2008-07-07 04:08:00,2.01578,2.01578,2.01558,2.01561,24049018.0
2008-07-07 04:09:00,2.0156,2.01563,2.01538,2.01538,6110878.0
2008-07-07 04:10:00,2.01521,2.01521,2.01495,2.01495,8479109.0
2008-07-07 04:11:00,2.01523,2.01557,2.01523,2.01552,5556984.0
2008-07-07 04:12:00,2.01562,2.01562,2.01533,2.01533,6558514.0
2008-07-07 04:13:00,2.01523,2.01523,2.01501,2.01518,2798671.0
2008-07-07 04:14:00,2.01512,2.01512,2.01499,2.01504,9826889.0
2008-07-07 04:15:00,2.015,2.015,2.01482,2.01488,7738320.0
2008-07-07 04:16:00,2.01496,2.01518,2.01496,2.01518,427699.0
2008-07-07 04:17:00,2.01526,2.01602,2.01526,2.01602,17784909.0
2008-07-07 04:18:00,2.01598,2.0161,2.01598,2.01607,5010892.0
2008-07-07 04:19:00,2.01591,2.01623,2.01583,2.01623,3152997.0
2008-07-07 04:20:00,2.0163,2.0163,2.016,2.016,6223231.0
2008-07-07 04:21:00,2.01594,2.01605,2.01581,2.01605,3040991.0
2008-07-07 04:22:00,2.01607,2.01607,2.01542,2.01556,59044277.0
2008-07-07 04:23:00,2.01594,2.01599,2.01588,2.01593,20967067.0
2008-07-07 04:24:00,2.01593,2.01593,2.01565,2.01576,5298264.0
2008-07-07 04:25:00,2.01578,2.0159,2.01567,2.01568,4706934.0
2008-07-07 04:26:00,2.01567,2.01592,2.01567,2.01592,6165731.0
2008-07-07 04:27:00,2.01599,2.01609,2.01595,2.01609,22233515.0
2008-07-07 04:28:00,2.01611,2.01614,2.01592,2.01603,8612871.0
2008-07-07 04:29:00,2.01594,2.01597,2.01578,2.01597,4523865.0
2008-07-07 04:30:00,2.01607,2.01633,2.01607,2.01621,2504053.0
2008-07-07 04:31:00,2.01605,2.01605,2.01557,2.01557,39008570.0
2008-07-07 04:32:00,2.01539,2.01539,2.01498,2.01498,2916994.0
2008-07-07 04:33:00,2.01506,2.01522,2.01496,2.01522,15580700.0
2008-07-07 04:34:00,2.01529,2.0155,2.01529,2.01542,3424820.0
2008-07-07 04:35:00,2.01558,2.01558,2.01513,2.01513,3970554.0
2008-07-07 04:36:00,2.01516,2.01526,2.01491,2.01491,12844501.0
2008-07-07 04:37:00,2.01485,2.01517,2.01482,2.01517,11300286.0
2008-07-07 04:38:00,2.01519,2.01533,2.01519,2.01533,15506834.0
2008-07-07 04:39:00,2.0152,2.01534,2.0152,2.01524,3005628.0
2008-07-07 04:40:00,2.01521,2.01521,2.0149,2.01496,4846907.0
2008-07-07 04:41:00,2.01519,2.01536,2.01516,2.01518,7212238.0
2008-07-07 04:42:00,2.01499,2.01514,2.01492,2.01509,13072195.0
2008-07-07 04:43:00,2.01505,2.01531,2.01491,2.01525,8070759.0
2008-07-07 04:44:00,2.01466,2.01534,2.01466,2.01534,3916007.0
2008-07-07 04:45:00,2.0151,2.01515,2.01501,2.0151,3396055.0
2008-07-07 04:46:00,2.01507,2.01512,2.01447,2.01447,11482910.0
2008-07-07 04:47:00,2.01455,2.01475,2.01454,2.01459,838982.0
2008-07-07 04:48:00,2.01455,2.01455,2.01436,2.01445,17137030.0
2008-07-07 04:49:00,2.0147,2.01499,2.0147,2.01499,4195407.0
2008-07-07 04:50:00,2.01504,2.01504,2.01469,2.01469,4248630.0
2008-07-07 04:51:00,2.0148,2.01494,2.01473,2.01494,12495065.0
2008-07-07 04:52:00,2.01462,2.01514,2.01462,2.01479,4718812.0
2008-07-07 04:53:00,2.01474,2.01492,2.01474,2.01483,22037239.0
2008-07-07 04:54:00,2.01487,2.01514,2.01473,2.01514,8742864.0
2008-07-07 04:55:00,2.01516,2.01519,2.01502,2.01519,4011513.0
2008-07-07 04:56:00,2.01523,2.0156,2.01514,2.0156,11644252.0
2008-07-07 04:57:00,2.01584,2.01597,2.01547,2.01568,11389645.0
2008-07-07 04:58:00,2.01607,2.01654,2.01607,2.01654,7841357.0
2008-07-07 04:59:00,2.01663,2.01694,2.01663,2.01694,7317171.0
2008-07-07 05:00:00,2.01707,2.01707,2.017,2.01703,9028204.0
2008-07-07 05:01:00,2.017,2.01733,2.01697,2.01733,4403995.0
2008-07-07 05:02:00,2.01735,2.01739,2.01723,2.01723,3960493.0
2008-07-07 05:03:00,2.01678,2.01721,2.01665,2.01665,5576944.0
2008-07-07 05:04:00,2.01657,2.01657,2.01599,2.01606,15339684.0
2008-07-07 05:05:00,2.01609,2.0161,2.01609,2.0161,630528.0
2008-07-07 05:06:00,2.01618,2.01643,2.01618,2.01643,4035040.0
2008-07-07 05:07:00,2.01645,2.01666,2.01641,2.01664,3885952.0
2008-07-07 05:08:00,2.01672,2.01685,2.01669,2.01685,7443880.0
2008-07-07 05:09:00,2.01691,2.01702,2.01691,2.01702,5658167.0
2008-07-07 05:10:00,2.01706,2.01706,2.01687,2.0169,3438661.0
2008-07-07 05:11:00,2.01684,2.01684,2.01661,2.01668,7167608.0
2008-07-07 05:12:00,2.01679,2.01704,2.01676,2.01704,4026799.0
2008-07-07 05:13:00,2.01703,2.01715,2.01693,2.01706,2784375.0
2008-07-07 05:14:00,2.01706,2.01715,2.01702,2.01705,6715121.0
2008-07-07 05:15:00,2.01691,2.01691,2.01665,2.01665,6986083.0
2008-07-07 05:16:00,2.0165,2.01662,2.0164,2.01662,9476346.0
2008-07-07 05:17:00,2.01666,2.01719,2.01666,2.01719,3003001.0
2008-07-07 05:18:00,2.01696,2.01739,2.01696,2.01706,11606055.0
2008-07-07 05:19:00,2.01686,2.01688,2.01662,2.01686,8941012.0
2008-07-07 05:20:00,2.01681,2.01681,2.01639,2.01642,8308528.0
2008-07-07 05:21:00,2.01667,2.01698,2.01667,2.01693,7302710.0
2008-07-07 05:22:00,2.0168,2.0168,2.01652,2.01652,9569967.0
2008-07-07 05:23:00,2.01652,2.01692,2.01652,2.01691,21058432.0
2008-07-07 05:24:00,2.0167,2.01701,2.0167,2.01693,2603691.0
2008-07-07 05:25:00,2.01692,2.01692,2.01671,2.01671,8538505.0
2008-07-07 05:26:00,2.01676,2.01676,2.01661,2.01666,3980335.0
2008-07-07 05:27:00,2.01646,2.01661,2.01644,2.01654,9654301.0
2008-07-07 05:28:00,2.01667,2.01692,2.01646,2.01664,16055152.0
2008-07-07 05:29:00,2.01654,2.01658,2.01646,2.01657,4130206.0
2008-07-07 05:30:00,2.0165,2.01662,2.01646,2.01662,6583720.0
2008-07-07 05:31:00,2.0165,2.01653,2.01639,2.01639,5171429.0
2008-07-07 05:32:00,2.01642,2.01642,2.01625,2.01625,11230596.0
2008-07-07 05:33:00,2.01636,2.01643,2.01625,2.01643,9018311.0
2008-07-07 05:34:00,2.01644,2.01666,2.01644,2.01666,5652366.0
2008-07-07 05:35:00,2.01669,2.01688,2.01667,2.01688,15408746.0
2008-07-07 05:36:00,2.01694,2.01694,2.01659,2.01664,5138912.0
2008-07-07 05:37:00,2.01668,2.01669,2.01661,2.01665,3040817.0
2008-07-07 05:38:00,2.01655,2.01655,2.01617,2.01631,15534602.0
2008-07-07 05:39:00,2.0163,2.0163,2.01606,2.01612,3304614.0
2008-07-07 05:40:00,2.01612,2.01617,2.016,2.01604,7229895.0
2008-07-07 05:41:00,2.01603,2.01609,2.01601,2.01601,2713962.0
2008-07-07 05:42:00,2.01601,2.01604,2.0157,2.01595,7829902.0
2008-07-07 05:43:00,2.01602,2.01605,2.01596,2.01596,2760420.0
2008-07-07 05:44:00,2.01601,2.0161,2.01601,2.01607,8491673.0
2008-07-07 05:45:00,2.01605,2.01606,2.01587,2.01599,4330065.0
2008-07-07 05:46:00,2.016,2.01625,2.01591,2.01625,4138661.0
2008-07-07 05:47:00,2.01631,2.01647,2.0163,2.01645,8510572.0
2008-07-07 05:48:00,2.01653,2.01683,2.01651,2.01671,18327283.0
2008-07-07 05:49:00,2.0168,2.01692,2.0168,2.01689,3195391.0
2008-07-07 05:50:00,2.0168,2.0168,2.01641,2.01646,6190120.0
2008-07-07 05:51:00,2.0165,2.0165,2.01641,2.01648,3130369.0
2008-07-07 05:52:00,2.01638,2.01638,2.01623,2.01634,6744875.0
2008-07-07 05:53:00,2.01609,2.0163,2.01609,2.01612,4157171.0
2008-07-07 05:54:00,2.01629,2.01642,2.01628,2.01642,5447692.0
2008-07-07 05:55:00,2.01638,2.01638,2.01615,2.01615,4620078.0
2008-07-07 05:56:00,2.01645,2.01677,2.01645,2.01675,2610208.0
2008-07-07 05:57:00,2.01672,2.01672,2.01618,2.01621,4503096.0
2008-07-07 05:58:00,2.01625,2.0164,2.01603,2.01609,10402274.0
2008-07-07 05:59:00,2.01576,2.01589,2.01573,2.01586,4362098.0
2008-07-07 06:00:00,2.01588,2.01597,2.01582,2.01597,2100233.0
2008-07-07 06:01:00,2.016,2.01615,2.01597,2.01615,14313771.0
2008-07-07 06:02:00,2.01619,2.01628,2.01619,2.01621,8120310.0
2008-07-07 06:03:00,2.01606,2.01606,2.01591,2.01601,10297202.0
2008-07-07 06:04:00,2.01606,2.01614,2.01606,2.01609,5282709.0
2008-07-07 06:05:00,2.01617,2.01639,2.01608,2.01639,6125966.0
2008-07-07 06:06:00,2.01654,2.01668,2.01626,2.01651,8045286.0
2008-07-07 06:07:00,2.01642,2.0165,2.01641,2.0165,703326.0
2008-07-07 06:08:00,2.01649,2.01654,2.01636,2.01644,11196644.0
2008-07-07 06:09:00,2.01641,2.0165,2.01633,2.0165,4469532.0
2008-07-07 06:10:00,2.01661,2.01661,2.0163,2.0163,14027846.0
2008-07-07 06:12:00,2.01632,2.0164,2.01625,2.0164,10914866.0
2008-07-07 06:13:00,2.01641,2.01641,2.01625,2.0163,4671887.0
2008-07-07 06:14:00,2.01635,2.01686,2.01635,2.01686,4486236.0
2008-07-07 06:15:00,2.01689,2.01705,2.01635,2.01635,2883251.0
2008-07-07 06:16:00,2.0163,2.01638,2.01596,2.01633,12172774.0
2008-07-07 06:17:00,2.01621,2.01629,2.01608,2.01628,7344439.0
2008-07-07 06:18:00,2.01624,2.0163,2.01624,2.01626,5637495.0
2008-07-07 06:19:00,2.01626,2.0163,2.01626,2.0163,1315378.0
2008-07-07 06:20:00,2.0164,2.0164,2.01632,2.01638,1810462.0
2008-07-07 06:21:00,2.01633,2.01633,2.01608,2.01622,11026770.0
2008-07-07 06:22:00,2.01623,2.01623,2.01596,2.01597,3852776.0
2008-07-07 06:23:00,2.01601,2.01615,2.01594,2.01612,4455561.0
2008-07-07 06:24:00,2.01605,2.01605,2.01573,2.01573,21979949.0
2008-07-07 06:25:00,2.01592,2.01592,2.01579,2.01583,6564436.0
2008-07-07 06:26:00,2.01584,2.01615,2.01584,2.01615,4438119.0
2008-07-07 06:27:00,2.01628,2.01628,2.01619,2.01628,13339157.0
2008-07-07 06:28:00,2.01629,2.01668,2.01629,2.01642,7216335.0
2008-07-07 06:29:00,2.01578,2.01625,2.01578,2.01625,2644401.0
2008-07-07 06:30:00,2.01622,2.01622,2.01605,2.01615,16785196.0
2008-07-07 06:31:00,2.01626,2.01646,2.01626,2.01646,18466742.0
2008-07-07 06:32:00,2.01662,2.01666,2.01653,2.01653,12148195.0
2008-07-07 06:33:00,2.01642,2.01642,2.01616,2.01619,2861217.0
2008-07-07 06:34:00,2.01619,2.01626,2.01618,2.01619,2768695.0
2008-07-07 06:35:00,2.01618,2.01651,2.01618,2.01651,4847976.0
2008-07-07 06:36:00,2.01667,2.01679,2.01625,2.01662,10304535.0
2008-07-07 06:37:00,2.01647,2.01647,2.01617,2.01619,13025069.0
2008-07-07 06:38:00,2.01615,2.01622,2.0161,2.01617,6607108.0
2008-07-07 06:39:00,2.01603,2.01617,2.01597,2.01597,1957623.0
2008-07-07 06:40:00,2.01586,2.0159,2.0157,2.01575,10350387.0
2008-07-07 06:41:00,2.01578,2.01592,2.01575,2.01575,11722088.0
2008-07-07 06:42:00,2.01585,2.0161,2.01585,2.01607,6356593.0
2008-07-07 06:43:00,2.01598,2.01605,2.01588,2.01588,10250900.0
2008-07-07 06:44:00,2.01589,2.0161,2.01589,2.0161,4492912.0
2008-07-07 06:45:00,2.01597,2.01597,2.01572,2.01572,1038734.0
2008-07-07 06:46:00,2.01566,2.01569,2.01559,2.01559,8964451.0
2008-07-07 06:47:00,2.01552,2.01552,2.01533,2.01546,7887849.0
2008-07-07 06:48:00,2.01564,2.01564,2.01538,2.01561,7697063.0
2008-07-07 06:49:00,2.01567,2.01567,2.01537,2.01548,5754470.0
2008-07-07 06:50:00,2.01544,2.01557,2.0154,2.01557,5217352.0
2008-07-07 06:51:00,2.01563,2.01572,2.01563,2.01566,5157627.0
2008-07-07 06:52:00,2.01554,2.01581,2.01541,2.0158,6534404.0
2008-07-07 06:53:00,2.01584,2.01598,2.01584,2.01598,12063581.0
2008-07-07 06:54:00,2.01613,2.01631,2.01613,2.01625,1942254.0
2008-07-07 06:55:00,2.01626,2.01626,2.01604,2.01611,5655863.0
2008-07-07 06:56:00,2.01604,2.01604,2.01577,2.01577,9638898.0
2008-07-07 06:57:00,2.0155,2.01567,2.01536,2.01567,3333575.0
2008-07-07 06:58:00,2.01569,2.0158,2.01569,2.0157,22592429.0
2008-07-07 06:59:00,2.01567,2.01567,2.01537,2.0154,35987467.0
2008-07-07 07:00:00,2.01547,2.01556,2.01542,2.01549,7006915.0
2008-07-07 07:01:00,2.0154,2.01563,2.0154,2.01563,2384789.0
2008-07-07 07:02:00,2.01569,2.01613,2.01569,2.01575,9776703.0
2008-07-07 07:03:00,2.01571,2.01571,2.01562,2.01562,5309151.0
2008-07-07 07:04:00,2.01543,2.01543,2.01527,2.01531,2554581.0
2008-07-07 07:05:00,2.01526,2.01534,2.01524,2.01527,9008009.0
2008-07-07 07:06:00,2.01526,2.01526,2.01499,2.01504,10773385.0
2008-07-07 07:07:00,2.01499,2.01547,2.01499,2.01547,817305.0
2008-07-07 07:08:00,2.01557,2.0157,2.01554,2.01564,31091840.0
2008-07-07 07:09:00,2.0158,2.01607,2.0158,2.01607,13228613.0
2008-07-07 07:10:00,2.01604,2.01604,2.01569,2.01583,11126838.0
2008-07-07 07:11:00,2.01567,2.01594,2.01567,2.01594,6227151.0
2008-07-07 07:12:00,2.01613,2.01641,2.01613,2.01629,5804682.0
2008-07-07 07:13:00,2.01636,2.01636,2.01577,2.01577,2308573.0
2008-07-07 07:14:00,2.01588,2.01599,2.01588,2.0159,7386669.0
2008-07-07 07:15:00,2.01596,2.01608,2.01596,2.01608,17440053.0
2008-07-07 07:16:00,2.01605,2.01605,2.01573,2.01573,1888590.0
2008-07-07 07:17:00,2.0158,2.0158,2.01552,2.01552,2417337.0
2008-07-07 07:18:00,2.01544,2.01552,2.01541,2.01546,1736594.0
2008-07-07 07:19:00,2.01554,2.01606,2.01554,2.01606,4267450.0
2008-07-07 07:20:00,2.01598,2.01598,2.01578,2.01584,2449739.0
2008-07-07 07:21:00,2.01607,2.01654,2.01607,2.01654,4172550.0
2008-07-07 07:22:00,2.0164,2.01658,2.0164,2.01657,7872575.0
2008-07-07 07:23:00,2.01659,2.0167,2.01652,2.0167,5232418.0
2008-07-07 07:24:00,2.01669,2.01669,2.01653,2.01653,18647335.0
2008-07-07 07:25:00,2.01641,2.01641,2.01599,2.016,8099426.0
2008-07-07 07:26:00,2.01599,2.01619,2.0159,2.01605,8232910.0
2008-07-07 07:27:00,2.01597,2.01597,2.01579,2.01597,1295539.0
2008-07-07 07:28:00,2.01595,2.01603,2.01595,2.01598,7667396.0
2008-07-07 07:29:00,2.01584,2.01584,2.01532,2.01532,11259147.0
2008-07-07 07:30:00,2.01562,2.01562,2.01546,2.01549,14009730.0
2008-07-07 07:31:00,2.0155,2.01557,2.0155,2.01553,4505956.0
2008-07-07 07:32:00,2.01552,2.01559,2.01545,2.0155,5909083.0
2008-07-07 07:33:00,2.01539,2.01539,2.0151,2.01512,4735913.0
2008-07-07 07:34:00,2.01511,2.01515,2.01503,2.01513,8864072.0
2008-07-07 07:35:00,2.01511,2.01515,2.01492,2.01492,5349127.0
2008-07-07 07:36:00,2.01496,2.01496,2.01481,2.01483,4178048.0
2008-07-07 07:37:00,2.0147,2.0147,2.01446,2.01455,9660508.0
2008-07-07 07:38:00,2.01472,2.01501,2.01472,2.01501,6348425.0
2008-07-07 07:39:00,2.0151,2.0154,2.0151,2.01531,1616602.0
2008-07-07 07:40:00,2.01537,2.01548,2.01518,2.01518,18899371.0
2008-07-07 07:41:00,2.01531,2.01553,2.01531,2.01553,4723589.0
2008-07-07 07:42:00,2.01563,2.01577,2.0153,2.01577,2497674.0
2008-07-07 07:43:00,2.01574,2.01583,2.01565,2.01573,1555910.0
2008-07-07 07:44:00,2.01569,2.01571,2.01553,2.01562,3565161.0
2008-07-07 07:45:00,2.01559,2.01584,2.01559,2.01577,11028404.0
2008-07-07 07:46:00,2.01593,2.01593,2.01557,2.01557,7792316.0
2008-07-07 07:47:00,2.01555,2.01556,2.01534,2.01534,7107196.0
2008-07-07 07:48:00,2.01531,2.01531,2.01514,2.01526,4451601.0
2008-07-07 07:49:00,2.01528,2.01528,2.01519,2.01519,10779062.0
2008-07-07 07:50:00,2.01532,2.01542,2.01532,2.01537,761575.0
2008-07-07 07:51:00,2.01505,2.01527,2.01486,2.01486,4508130.0
2008-07-07 07:52:00,2.01472,2.01478,2.01466,2.01473,3147197.0
2008-07-07 07:53:00,2.01483,2.01508,2.01482,2.01497,4547358.0
2008-07-07 07:54:00,2.01482,2.01482,2.01333,2.01421,2225723.0
2008-07-07 07:55:00,2.0141,2.0141,2.01373,2.01397,6908912.0
2008-07-07 07:56:00,2.01394,2.01394,2.01372,2.01372,3822731.0
2008-07-07 07:57:00,2.01345,2.01345,2.01309,2.01329,10214689.0
2008-07-07 07:58:00,2.0134,2.0137,2.0134,2.0137,10060276.0
2008-07-07 07:59:00,2.01389,2.01417,2.01381,2.01381,15500017.0
2008-07-07 08:00:00,2.01395,2.01467,2.01395,2.01467,1502649.0
2008-07-07 08:01:00,2.01484,2.01484,2.01457,2.01472,3975145.0
2008-07-07 08:02:00,2.01464,2.01486,2.01461,2.01486,12131113.0
2008-07-07 08:03:00,2.01491,2.01508,2.01486,2.01508,18035868.0
2008-07-07 08:04:00,2.01508,2.01542,2.01508,2.01542,7923205.0
2008-07-07 08:05:00,2.01559,2.0158,2.01557,2.01566,8358320.0
2008-07-07 08:06:00,2.01574,2.01574,2.01554,2.01555,18793488.0
2008-07-07 08:07:00,2.01554,2.0157,2.01554,2.01554,1323115.0
2008-07-07 08:08:00,2.01542,2.01542,2.01516,2.01516,4006069.0
2008-07-07 08:09:00,2.0152,2.01545,2.01512,2.01545,3952676.0
2008-07-07 08:10:00,2.0154,2.01542,2.01525,2.01535,9810877.0
2008-07-07 08:11:00,2.01526,2.01526,2.01502,2.01505,4312944.0
2008-07-07 08:12:00,2.01504,2.01511,2.01496,2.01505,8790662.0
2008-07-07 08:13:00,2.01514,2.01514,2.0149,2.01504,10207213.0
2008-07-07 08:14:00,2.01485,2.01485,2.01473,2.01473,3146642.0
2008-07-07 08:15:00,2.01484,2.01489,2.0148,2.0148,13847976.0
2008-07-07 08:16:00,2.01484,2.01499,2.01484,2.01485,12508313.0
2008-07-07 08:17:00,2.01479,2.0148,2.01469,2.01471,4189372.0
2008-07-07 08:18:00,2.01492,2.01494,2.01478,2.01494,4634371.0
2008-07-07 08:19:00,2.01504,2.01504,2.01478,2.01478,5907416.0
2008-07-07 08:20:00,2.01466,2.01481,2.01462,2.01473,1193641.0
2008-07-07 08:21:00,2.01478,2.01496,2.01469,2.01496,6867129.0
2008-07-07 08:22:00,2.01494,2.01494,2.01477,2.01477,3813636.0
2008-07-07 08:23:00,2.01461,2.01482,2.01461,2.01479,6328712.0
2008-07-07 08:24:00,2.01479,2.01493,2.01476,2.01493,2802761.0
2008-07-07 08:25:00,2.01485,2.01503,2.01485,2.01488,15292709.0
2008-07-07 08:26:00,2.01478,2.01478,2.01467,2.01467,5933255.0
2008-07-07 08:27:00,2.01458,2.01477,2.01454,2.01477,6864452.0
2008-07-07 08:28:00,2.0149,2.0149,2.01458,2.01464,7728595.0
2008-07-07 08:29:00,2.01465,2.01465,2.01412,2.01412,5940053.0
2008-07-07 08:30:00,2.01406,2.01406,2.0135,2.01362,9192990.0
2008-07-07 08:31:00,2.01355,2.01355,2.01329,2.01331,7111009.0
2008-07-07 08:32:00,2.01326,2.01342,2.01326,2.01326,8798083.0
2008-07-07 08:33:00,2.013,2.01349,2.013,2.01349,8151907.0
2008-07-07 08:34:00,2.01355,2.01385,2.01355,2.0137,11509450.0
2008-07-07 08:35:00,2.01353,2.01355,2.01332,2.01348,4092180.0
2008-07-07 08:36:00,2.01351,2.01379,2.01345,2.01379,36531563.0
2008-07-07 08:37:00,2.01382,2.014,2.01345,2.014,6084132.0
2008-07-07 08:38:00,2.01395,2.01402,2.01394,2.01401,5990230.0
2008-07-07 08:39:00,2.01397,2.0141,2.01362,2.01396,10363114.0
2008-07-07 08:40:00,2.01387,2.01387,2.01324,2.01324,8730951.0
2008-07-07 08:41:00,2.01332,2.0137,2.01332,2.0137,5018283.0
2008-07-07 08:42:00,2.01367,2.01367,2.0135,2.0135,22387618.0
2008-07-07 08:43:00,2.0134,2.01343,2.01317,2.01325,1401392.0
2008-07-07 08:44:00,2.01323,2.01326,2.01287,2.01326,6925782.0
2008-07-07 08:45:00,2.01336,2.01346,2.0133,2.01341,5075570.0
2008-07-07 08:46:00,2.01342,2.01343,2.01316,2.01316,31655276.0
2008-07-07 08:47:00,2.01306,2.01329,2.01306,2.01329,4591174.0
2008-07-07 08:48:00,2.01328,2.01333,2.01283,2.01283,8797019.0
2008-07-07 08:49:00,2.01279,2.0128,2.01241,2.01263,13401031.0
2008-07-07 08:50:00,2.01266,2.01266,2.01252,2.01259,23328487.0
2008-07-07 08:51:00,2.01244,2.01246,2.01233,2.01239,5458463.0
2008-07-07 08:52:00,2.01244,2.01255,2.01239,2.01239,27409334.0
2008-07-07 08:53:00,2.01248,2.01249,2.01214,2.01245,6403002.0
2008-07-07 08:54:00,2.01268,2.01321,2.01266,2.01283,3550762.0
2008-07-07 08:55:00,2.01294,2.0132,2.01283,2.01306,3098956.0
2008-07-07 08:56:00,2.0131,2.0131,2.0129,2.01292,1080515.0
2008-07-07 08:57:00,2.01293,2.01293,2.01247,2.01276,8306864.0
2008-07-07 08:58:00,2.01275,2.01292,2.01273,2.01281,1544125.0
2008-07-07 08:59:00,2.01283,2.01283,2.0126,2.01278,6062599.0
2008-07-07 09:00:00,2.01267,2.01267,2.0124,2.01249,26866043.0
2008-07-07 09:01:00,2.0123,2.01245,2.01187,2.01224,19069821.0
2008-07-07 09:02:00,2.01218,2.0122,2.0121,2.0121,21180398.0
2008-07-07 09:03:00,2.01211,2.01214,2.012,2.01211,16315517.0
2008-07-07 09:04:00,2.01217,2.01224,2.01179,2.01194,4593633.0
2008-07-07 09:05:00,2.0118,2.0118,2.01159,2.01161,4226748.0
2008-07-07 09:06:00,2.01167,2.01179,2.01159,2.01179,3408914.0
2008-07-07 09:07:00,2.01173,2.01173,2.01148,2.01172,11151432.0
2008-07-07 09:08:00,2.01184,2.01243,2.01184,2.01243,3664245.0
2008-07-07 09:09:00,2.01246,2.01273,2.01203,2.01273,8745901.0
2008-07-07 09:10:00,2.0128,2.0128,2.01255,2.0126,9488228.0
2008-07-07 09:11:00,2.01268,2.01288,2.01268,2.01288,6616859.0
2008-07-07 09:12:00,2.01298,2.01339,2.01298,2.01339,56117962.0
2008-07-07 09:13:00,2.01354,2.01375,2.01352,2.01375,11394547.0
2008-07-07 09:14:00,2.01378,2.01403,2.01378,2.01403,11352363.0
2008-07-07 09:15:00,2.01405,2.01431,2.01404,2.01431,8817759.0
2008-07-07 09:16:00,2.01435,2.01453,2.01435,2.01453,4136192.0
2008-07-07 09:17:00,2.01458,2.01477,2.01452,2.01477,11003424.0
2008-07-07 09:18:00,2.01468,2.01498,2.01468,2.01498,3189770.0
2008-07-07 09:19:00,2.01504,2.01527,2.01504,2.01527,2863260.0
2008-07-07 09:20:00,2.01531,2.01549,2.01525,2.01549,2950307.0
2008-07-07 09:21:00,2.01554,2.01576,2.01552,2.01574,7785521.0
2008-07-07 09:22:00,2.01581,2.01602,2.0158,2.01602,3650235.0
2008-07-07 09:23:00,2.01608,2.01629,2.01606,2.01629,5653100.0
2008-07-07 09:24:00,2.01633,2.01652,2.01623,2.01642,5112246.0
2008-07-07 09:25:00,2.01637,2.01637,2.01618,2.01618,39025359.0
2008-07-07 09:26:00,2.01615,2.01615,2.01589,2.01589,11578724.0
2008-07-07 09:27:00,2.01585,2.01593,2.01557,2.01557,7213493.0
2008-07-07 09:28:00,2.01565,2.01582,2.01565,2.01577,4061350.0
2008-07-07 09:29:00,2.01566,2.01566,2.01534,2.01535,6425124.0
2008-07-07 09:30:00,2.01533,2.01626,2.01533,2.01626,24065017.0
2008-07-07 09:31:00,2.01627,2.0165,2.01627,2.01644,4979159.0
2008-07-07 09:32:00,2.01642,2.01679,2.01642,2.01679,3988785.0
2008-07-07 09:33:00,2.01671,2.01671,2.01633,2.01633,23483162.0
2008-07-07 09:34:00,2.01635,2.01646,2.01626,2.0164,3836094.0
2008-07-07 09:35:00,2.01632,2.01632,2.01594,2.01594,1784490.0
2008-07-07 09:36:00,2.01624,2.01643,2.01624,2.0163,7299101.0
2008-07-07 09:37:00,2.01614,2.01614,2.01589,2.01598,2176075.0
2008-07-07 09:38:00,2.01589,2.01601,2.01575,2.01601,21838003.0
2008-07-07 09:39:00,2.01597,2.01597,2.01565,2.01596,5899635.0
2008-07-07 09:40:00,2.01599,2.01603,2.01584,2.01591,1447723.0
2008-07-07 09:41:00,2.01596,2.01596,2.01581,2.01584,9854502.0
2008-07-07 09:42:00,2.01582,2.01582,2.01557,2.01574,1689094.0
2008-07-07 09:43:00,2.0157,2.0157,2.01554,2.01563,9904766.0
2008-07-07 09:44:00,2.01562,2.01562,2.01537,2.01559,3769449.0
2008-07-07 09:45:00,2.01557,2.01568,2.01552,2.01552,3496889.0
2008-07-07 09:46:00,2.01556,2.01567,2.01551,2.01551,5929865.0
2008-07-07 09:47:00,2.01538,2.01538,2.01519,2.01523,8703315.0
2008-07-07 09:48:00,2.01502,2.01528,2.01502,2.01528,3786594.0
2008-07-07 09:49:00,2.01549,2.01599,2.01549,2.01599,4435297.0
2008-07-07 09:50:00,2.01601,2.01607,2.01578,2.0159,11020333.0
2008-07-07 09:51:00,2.01596,2.01601,2.01585,2.01592,6898837.0
2008-07-07 09:52:00,2.01586,2.01592,2.01569,2.01592,9794445.0
2008-07-07 09:53:00,2.01603,2.01625,2.01603,2.01621,4177940.0
2008-07-07 09:54:00,2.01631,2.01678,2.01631,2.01678,7141831.0
2008-07-07 09:55:00,2.01691,2.01743,2.01691,2.01737,7861749.0
2008-07-07 09:56:00,2.01739,2.01739,2.01719,2.01719,11885506.0
2008-07-07 09:57:00,2.01721,2.01727,2.01704,2.01727,7299317.0
2008-07-07 09:58:00,2.01735,2.0176,2.01735,2.01757,2111772.0
2008-07-07 09:59:00,2.01776,2.01783,2.01748,2.01748,5513892.0
2008-07-07 10:00:00,2.01743,2.01752,2.01736,2.01752,15234205.0
2008-07-07 10:01:00,2.01756,2.01756,2.01729,2.01729,5338365.0
2008-07-07 10:02:00,2.01727,2.01728,2.0166,2.0166,3059888.0
2008-07-07 10:03:00,2.01641,2.01641,2.0159,2.0159,9912156.0
2008-07-07 10:04:00,2.01597,2.01609,2.01589,2.01589,2378619.0
2008-07-07 10:05:00,2.01595,2.01613,2.01595,2.01603,20304488.0
2008-07-07 10:06:00,2.01606,2.01622,2.01601,2.01609,6567507.0
2008-07-07 10:07:00,2.01604,2.01615,2.01587,2.01587,9423970.0
2008-07-07 10:08:00,2.01585,2.01591,2.01576,2.01587,24671220.0
2008-07-07 10:09:00,2.01574,2.01575,2.01554,2.01554,5675157.0
2008-07-07 10:10:00,2.01544,2.01544,2.01524,2.0154,68392897.0
2008-07-07 10:11:00,2.01546,2.01558,2.01546,2.01558,1656246.0
2008-07-07 10:12:00,2.01553,2.01553,2.01518,2.01518,46162077.0
2008-07-07 10:13:00,2.0151,2.0151,2.01484,2.01484,2951526.0
2008-07-07 10:14:00,2.01459,2.01466,2.01434,2.01434,2845819.0
2008-07-07 10:15:00,2.01413,2.01444,2.01403,2.01403,3295528.0
2008-07-07 10:16:00,2.01435,2.01435,2.01411,2.01416,7724953.0
2008-07-07 10:17:00,2.01414,2.01414,2.01373,2.01412,22724214.0
2008-07-07 10:18:00,2.01403,2.01427,2.01403,2.01427,4858234.0
2008-07-07 10:19:00,2.01437,2.01484,2.01436,2.01484,4061526.0
2008-07-07 10:20:00,2.01488,2.01495,2.01475,2.01476,6500616.0
2008-07-07 10:21:00,2.01471,2.01474,2.01467,2.01472,4327197.0
2008-07-07 10:22:00,2.01474,2.01474,2.01445,2.01445,5692666.0
2008-07-07 10:23:00,2.01446,2.0145,2.01442,2.0145,9865201.0
2008-07-07 10:24:00,2.01449,2.01478,2.01449,2.01478,7521202.0
2008-07-07 10:25:00,2.01484,2.01489,2.01475,2.0148,6119395.0
2008-07-07 10:26:00,2.01488,2.01498,2.01478,2.01498,2592953.0
2008-07-07 10:27:00,2.01509,2.01542,2.01509,2.01542,2274983.0
2008-07-07 10:28:00,2.01534,2.01534,2.0149,2.0149,20590682.0
2008-07-07 10:29:00,2.01469,2.01469,2.01434,2.01442,6321210.0
2008-07-07 10:30:00,2.01423,2.01425,2.0137,2.0137,8525360.0
2008-07-07 10:31:00,2.01349,2.01349,2.01301,2.01301,4098514.0
2008-07-07 10:32:00,2.0131,2.0131,2.01263,2.01263,3084429.0
2008-07-07 10:33:00,2.01257,2.01279,2.01243,2.01279,4397884.0
2008-07-07 10:34:00,2.01279,2.01307,2.01279,2.01307,9233039.0
2008-07-07 10:35:00,2.01312,2.01352,2.01312,2.01352,1823399.0
2008-07-07 10:36:00,2.01325,2.01325,2.01298,2.01309,8062039.0
2008-07-07 10:37:00,2.0132,2.01346,2.01308,2.01346,4228044.0
2008-07-07 10:38:00,2.01346,2.01391,2.01346,2.01365,1668906.0
2008-07-07 10:39:00,2.01376,2.01432,2.01376,2.01408,2867208.0
2008-07-07 10:40:00,2.014,2.014,2.01361,2.01361,934410.0
2008-07-07 10:41:00,2.01362,2.01418,2.01362,2.01418,5797284.0
2008-07-07 10:42:00,2.01421,2.01451,2.01421,2.01451,3719213.0
2008-07-07 10:43:00,2.01455,2.01463,2.01451,2.01463,4480723.0
2008-07-07 10:44:00,2.01449,2.01468,2.01449,2.01465,28774662.0
2008-07-07 10:45:00,2.01477,2.01481,2.01468,2.01468,3003965.0
2008-07-07 10:46:00,2.01468,2.01468,2.01412,2.01412,2499932.0
2008-07-07 10:47:00,2.01389,2.01389,2.01335,2.01335,9516717.0
2008-07-07 10:48:00,2.01331,2.01341,2.01308,2.01308,2649296.0
2008-07-07 10:49:00,2.01315,2.01315,2.01292,2.01292,10557906.0
2008-07-07 10:50:00,2.01279,2.01279,2.01265,2.01265,7513478.0
2008-07-07 10:51:00,2.01264,2.01286,2.01262,2.01286,8992334.0
2008-07-07 10:52:00,2.01304,2.01335,2.01304,2.01314,4293230.0
2008-07-07 10:53:00,2.01332,2.01342,2.01325,2.01342,5735183.0
2008-07-07 10:54:00,2.01343,2.01356,2.01306,2.01347,11175082.0
2008-07-07 10:55:00,2.01347,2.01356,2.01315,2.01315,2144822.0
2008-07-07 10:56:00,2.01299,2.01299,2.01227,2.01234,19548359.0
2008-07-07 10:57:00,2.01229,2.0124,2.01219,2.0124,6229114.0
2008-07-07 10:58:00,2.01248,2.01277,2.01245,2.01277,3612182.0
2008-07-07 10:59:00,2.01296,2.0132,2.01296,2.0132,1283145.0
2008-07-07 11:00:00,2.01341,2.0138,2.0134,2.0134,5680357.0
2008-07-07 11:01:00,2.01326,2.01326,2.01299,2.01304,6260045.0
2008-07-07 11:02:00,2.01293,2.01296,2.01267,2.01267,2062800.0
2008-07-07 11:03:00,2.01271,2.01271,2.01229,2.01229,3869042.0
2008-07-07 11:04:00,2.01239,2.01251,2.01222,2.01222,3162901.0
2008-07-07 11:05:00,2.01219,2.01219,2.01193,2.01198,14782799.0
2008-07-07 11:06:00,2.01185,2.01195,2.01141,2.0119,1129682.0
2008-07-07 11:07:00,2.01192,2.01193,2.01183,2.01193,7689924.0
2008-07-07 11:08:00,2.01198,2.01208,2.01188,2.01208,8627846.0
2008-07-07 11:09:00,2.01206,2.01209,2.01183,2.01184,4397865.0
2008-07-07 11:10:00,2.01161,2.01161,2.01135,2.01135,1512479.0
2008-07-07 11:11:00,2.01129,2.01138,2.01101,2.0111,2677551.0
2008-07-07 11:12:00,2.01108,2.01137,2.01108,2.01136,3183821.0
2008-07-07 11:13:00,2.01139,2.01161,2.01139,2.01161,3841819.0
2008-07-07 11:14:00,2.01156,2.01187,2.01154,2.01154,4609021.0
2008-07-07 11:15:00,2.01139,2.01139,2.01106,2.01106,7287208.0
2008-07-07 11:16:00,2.01105,2.01106,2.0108,2.0109,8695425.0
2008-07-07 11:17:00,2.01071,2.01081,2.01044,2.01044,6263308.0
2008-07-07 11:18:00,2.01053,2.0108,2.01051,2.01051,17162511.0
2008-07-07 11:19:00,2.01057,2.01057,2.01033,2.01057,6047274.0
2008-07-07 11:20:00,2.01067,2.0108,2.01058,2.01058,9921651.0
2008-07-07 11:21:00,2.01083,2.01136,2.01083,2.01136,5379738.0
2008-07-07 11:22:00,2.01128,2.01131,2.01094,2.01131,7090851.0
2008-07-07 11:23:00,2.01128,2.01146,2.01118,2.01118,2886309.0
2008-07-07 11:24:00,2.01116,2.01116,2.01058,2.01086,2019048.0
2008-07-07 11:25:00,2.01086,2.01086,2.01053,2.01059,7939289.0
2008-07-07 11:26:00,2.01061,2.01075,2.0106,2.01064,6199028.0
2008-07-07 11:27:00,2.01067,2.01067,2.0104,2.01058,4120734.0
2008-07-07 11:28:00,2.0106,2.01071,2.0106,2.01061,7719961.0
2008-07-07 11:29:00,2.0107,2.01083,2.01022,2.01083,17817453.0
2008-07-07 11:30:00,2.01064,2.01064,2.01005,2.01008,1698387.0
2008-07-07 11:31:00,2.01,2.01,2.00968,2.00968,13197872.0
2008-07-07 11:32:00,2.00969,2.00979,2.00962,2.00962,5276315.0
2008-07-07 11:33:00,2.00959,2.00959,2.00941,2.00944,4107629.0
2008-07-07 11:34:00,2.00941,2.00968,2.00931,2.00968,11769326.0
2008-07-07 11:35:00,2.00965,2.0097,2.00963,2.00963,4944985.0
2008-07-07 11:36:00,2.0097,2.00986,2.00968,2.00978,12131495.0
2008-07-07 11:37:00,2.00969,2.00969,2.00917,2.00935,6417430.0
2008-07-07 11:38:00,2.00936,2.00937,2.00922,2.00922,3548676.0
2008-07-07 11:39:00,2.00913,2.00913,2.0087,2.0087,5833472.0
2008-07-07 11:40:00,2.00849,2.00859,2.00838,2.00851,3328964.0
2008-07-07 11:41:00,2.00856,2.00889,2.00856,2.00889,3455172.0
2008-07-07 11:42:00,2.00884,2.00884,2.00847,2.00882,4903944.0
2008-07-07 11:43:00,2.00882,2.00887,2.00873,2.0088,1633710.0
2008-07-07 11:44:00,2.00887,2.00887,2.00846,2.00846,4136565.0
2008-07-07 11:45:00,2.00844,2.00866,2.00836,2.00866,5374244.0
2008-07-07 11:46:00,2.00869,2.00892,2.00839,2.00859,8834787.0
2008-07-07 11:47:00,2.00886,2.00902,2.00886,2.00901,12051418.0
2008-07-07 11:48:00,2.00893,2.00893,2.00861,2.0087,19854836.0
2008-07-07 11:49:00,2.00864,2.00866,2.00843,2.00843,2447549.0
2008-07-07 11:50:00,2.00842,2.00842,2.00808,2.00808,3506875.0
2008-07-07 11:51:00,2.00804,2.00804,2.00782,2.0079,11928195.0
2008-07-07 11:52:00,2.00795,2.00815,2.00794,2.00813,7110493.0
2008-07-07 11:53:00,2.00805,2.00811,2.00802,2.00803,6734112.0
2008-07-07 11:54:00,2.00813,2.00829,2.00801,2.00801,15960129.0
2008-07-07 11:55:00,2.008,2.008,2.0077,2.00776,16496313.0
2008-07-07 11:56:00,2.00778,2.00792,2.00757,2.00792,14196870.0
2008-07-07 11:57:00,2.00797,2.008,2.00786,2.00786,3158257.0
2008-07-07 11:58:00,2.0078,2.00782,2.00754,2.00754,1590600.0
2008-07-07 11:59:00,2.00753,2.00776,2.00753,2.00774,11389136.0
2008-07-07 12:00:00,2.00761,2.00787,2.00761,2.00787,10236711.0
2008-07-07 12:01:00,2.00789,2.00808,2.00661,2.00783,1229989.0
2008-07-07 12:02:00,2.00785,2.00806,2.00785,2.00802,6047132.0
2008-07-07 12:03:00,2.00791,2.00807,2.00783,2.00807,9884847.0
2008-07-07 12:04:00,2.00811,2.00846,2.00804,2.00846,4601091.0
2008-07-07 12:05:00,2.00861,2.00887,2.00861,2.00881,3851214.0
2008-07-07 12:06:00,2.00885,2.00939,2.00885,2.00939,11956407.0
2008-07-07 12:07:00,2.00935,2.00942,2.00934,2.0094,3274108.0
2008-07-07 12:08:00,2.00944,2.00947,2.009,2.00947,6819909.0
2008-07-07 12:09:00,2.00954,2.00954,2.00936,2.00936,1599499.0
2008-07-07 12:10:00,2.00931,2.00938,2.00916,2.00923,7171224.0
2008-07-07 12:11:00,2.0093,2.00954,2.00922,2.00954,7308826.0
2008-07-07 12:12:00,2.0096,2.00975,2.00947,2.00947,8000482.0
2008-07-07 12:13:00,2.0096,2.00964,2.0094,2.0094,1770856.0
2008-07-07 12:14:00,2.00939,2.00953,2.00929,2.00953,2829418.0
2008-07-07 12:15:00,2.00948,2.00948,2.00913,2.00913,3363692.0
2008-07-07 12:16:00,2.00899,2.00906,2.0086,2.00905,8782451.0
2008-07-07 12:17:00,2.00938,2.00977,2.00938,2.00977,28572606.0
2008-07-07 12:18:00,2.00978,2.00989,2.00953,2.00989,1164366.0
2008-07-07 12:19:00,2.00985,2.00985,2.00969,2.00972,23294179.0
2008-07-07 12:20:00,2.00985,2.00997,2.00981,2.00997,5597975.0
2008-07-07 12:21:00,2.01012,2.01034,2.01007,2.01011,11294547.0
2008-07-07 12:22:00,2.01005,2.01019,2.00996,2.01019,13862660.0
2008-07-07 12:23:00,2.01022,2.01038,2.01014,2.01038,3374669.0
2008-07-07 12:24:00,2.01039,2.01039,2.01012,2.01028,23344644.0
2008-07-07 12:25:00,2.01031,2.01046,2.01031,2.01046,4803948.0
2008-07-07 12:26:00,2.0105,2.01076,2.01049,2.01076,6474629.0
2008-07-07 12:27:00,2.01078,2.01082,2.01066,2.01082,15179563.0
2008-07-07 12:28:00,2.01077,2.01094,2.01074,2.01074,8256407.0
2008-07-07 12:29:00,2.01077,2.01083,2.01072,2.01075,3345123.0
2008-07-07 12:30:00,2.01077,2.01077,2.01069,2.01077,4939887.0
2008-07-07 12:31:00,2.01074,2.01074,2.01042,2.01042,21921380.0
2008-07-07 12:32:00,2.0103,2.01046,2.01019,2.01019,2856327.0
2008-07-07 12:33:00,2.01005,2.01005,2.00971,2.00971,10286214.0
2008-07-07 12:34:00,2.0098,2.0098,2.00955,2.00955,17908438.0
2008-07-07 12:35:00,2.0097,2.00982,2.0097,2.00977,3023002.0
2008-07-07 12:36:00,2.0098,2.0098,2.00969,2.00969,2898038.0
2008-07-07 12:37:00,2.00965,2.00965,2.00938,2.00938,2227410.0
2008-07-07 12:38:00,2.00931,2.00931,2.00899,2.00911,1463876.0
2008-07-07 12:39:00,2.00901,2.00901,2.00855,2.00862,3650874.0
2008-07-07 12:40:00,2.00868,2.00868,2.00843,2.00844,18202679.0
2008-07-07 12:41:00,2.00835,2.00837,2.00796,2.00796,5298260.0
2008-07-07 12:42:00,2.00799,2.00811,2.00799,2.00802,8651476.0
2008-07-07 12:43:00,2.00803,2.00827,2.00803,2.00823,5130093.0
2008-07-07 12:44:00,2.00821,2.00825,2.00805,2.00818,1997661.0
2008-07-07 12:45:00,2.00815,2.00815,2.00786,2.00786,901787.0
2008-07-07 12:46:00,2.00776,2.00793,2.00775,2.00779,2955827.0
2008-07-07 12:47:00,2.00774,2.00774,2.00674,2.00674,7504792.0
2008-07-07 12:48:00,2.00695,2.00695,2.00666,2.00666,5753203.0
2008-07-07 12:49:00,2.00653,2.00653,2.00625,2.00633,31378963.0
2008-07-07 12:50:00,2.00627,2.00663,2.00624,2.00663,16188904.0
2008-07-07 12:51:00,2.00668,2.00668,2.00646,2.00646,12368611.0
2008-07-07 12:52:00,2.00632,2.00635,2.00618,2.00635,14655625.0
2008-07-07 12:53:00,2.00632,2.0065,2.0063,2.00633,7665667.0
2008-07-07 12:54:00,2.00624,2.00628,2.00587,2.00587,11541668.0
2008-07-07 12:55:00,2.00588,2.00589,2.0057,2.0057,6164211.0
2008-07-07 12:56:00,2.00576,2.00576,2.00514,2.00514,2031571.0
2008-07-07 12:57:00,2.0054,2.0054,2.00522,2.00523,10087525.0
2008-07-07 12:58:00,2.00523,2.00524,2.00504,2.00521,4412960.0
2008-07-07 12:59:00,2.00543,2.0058,2.00543,2.00556,6468083.0
2008-07-07 13:00:00,2.00582,2.00608,2.00582,2.00608,5975149.0
2008-07-07 13:01:00,2.00616,2.00636,2.00614,2.00615,24015556.0
2008-07-07 13:02:00,2.00615,2.0064,2.00615,2.00626,33568917.0
2008-07-07 13:03:00,2.00588,2.00663,2.00588,2.00663,2567468.0
2008-07-07 13:04:00,2.00656,2.00695,2.00656,2.00695,4707797.0
2008-07-07 13:05:00,2.00708,2.00708,2.00673,2.00681,2219394.0
2008-07-07 13:06:00,2.00678,2.00678,2.00654,2.00654,4401958.0
2008-07-07 13:07:00,2.00649,2.00701,2.00649,2.00701,9507869.0
2008-07-07 13:08:00,2.00687,2.00698,2.00678,2.0069,5559923.0
2008-07-07 13:09:00,2.00691,2.00694,2.0069,2.00692,7282494.0
2008-07-07 13:10:00,2.00684,2.00684,2.0066,2.0066,4622475.0
2008-07-07 13:11:00,2.0066,2.00672,2.00654,2.00665,3668800.0
2008-07-07 13:12:00,2.00644,2.00644,2.00581,2.00581,9992089.0
2008-07-07 13:13:00,2.00586,2.00633,2.00586,2.00633,20705275.0
2008-07-07 13:14:00,2.00631,2.00672,2.00629,2.00669,4414234.0
2008-07-07 13:15:00,2.00672,2.007,2.00672,2.00698,14174306.0
2008-07-07 13:16:00,2.00692,2.00721,2.00692,2.00711,1661566.0
2008-07-07 13:17:00,2.0072,2.00757,2.00711,2.00742,2340472.0
2008-07-07 13:18:00,2.00733,2.00738,2.00727,2.00736,2418744.0
2008-07-07 13:19:00,2.0073,2.00735,2.00718,2.00729,8575922.0
2008-07-07 13:20:00,2.00729,2.00729,2.00703,2.00703,3276588.0
2008-07-07 13:21:00,2.00734,2.00754,2.0073,2.0073,37180315.0
2008-07-07 13:22:00,2.00752,2.00766,2.00741,2.00747,6729841.0
2008-07-07 13:23:00,2.00773,2.00801,2.00768,2.00801,18150057.0
2008-07-07 13:24:00,2.008,2.00847,2.008,2.00847,3281266.0
2008-07-07 13:25:00,2.00851,2.00856,2.00833,2.00833,7756647.0
2008-07-07 13:26:00,2.00833,2.00836,2.00796,2.00829,3952703.0
2008-07-07 13:27:00,2.00821,2.00821,2.00808,2.00819,2311251.0
2008-07-07 13:28:00,2.00814,2.00814,2.00783,2.00813,15753093.0
2008-07-07 13:29:00,2.0083,2.00846,2.0083,2.00833,18739649.0
2008-07-07 13:30:00,2.0083,2.0083,2.00776,2.00776,10892040.0
2008-07-07 13:31:00,2.00797,2.00819,2.00774,2.00807,11049167.0
2008-07-07 13:32:00,2.00818,2.00825,2.00813,2.00818,14065968.0
2008-07-07 13:33:00,2.00815,2.00837,2.00793,2.00837,8342588.0
2008-07-07 13:34:00,2.00829,2.00837,2.00822,2.00837,5596865.0
2008-07-07 13:35:00,2.00841,2.00854,2.00841,2.00854,8074907.0
2008-07-07 13:36:00,2.00865,2.00872,2.00865,2.00868,35716807.0
2008-07-07 13:37:00,2.00861,2.00873,2.00845,2.00845,11041698.0
2008-07-07 13:38:00,2.00825,2.00825,2.00805,2.00807,5642438.0
2008-07-07 13:39:00,2.00807,2.00807,2.00765,2.00794,6434447.0
2008-07-07 13:40:00,2.00795,2.00798,2.00788,2.00795,7852468.0
2008-07-07 13:41:00,2.00792,2.00792,2.0077,2.00775,3329471.0
2008-07-07 13:42:00,2.00794,2.00814,2.00794,2.00801,16477904.0
2008-07-07 13:43:00,2.00812,2.00812,2.00798,2.0081,202010470.0
2008-07-07 13:44:00,2.00813,2.00827,2.00806,2.00827,3632373.0
2008-07-07 13:45:00,2.00826,2.00826,2.00808,2.00823,11114038.0
2008-07-07 13:46:00,2.00819,2.00832,2.00815,2.00832,4448851.0
2008-07-07 13:47:00,2.00824,2.00848,2.00824,2.00844,5790381.0
2008-07-07 13:48:00,2.00852,2.00852,2.00837,2.00849,2505324.0
2008-07-07 13:49:00,2.0085,2.00855,2.00838,2.00846,7145208.0
2008-07-07 13:50:00,2.00849,2.00849,2.00837,2.00838,2624055.0
2008-07-07 13:51:00,2.00831,2.00842,2.00829,2.0084,9033205.0
2008-07-07 13:52:00,2.00839,2.00866,2.00719,2.0086,3470978.0
2008-07-07 13:53:00,2.0087,2.00904,2.0087,2.00904,5217960.0
2008-07-07 13:54:00,2.00911,2.00928,2.00911,2.00921,8994183.0
2008-07-07 13:55:00,2.00919,2.00927,2.00919,2.00927,4341059.0
2008-07-07 13:56:00,2.00929,2.0094,2.00919,2.00926,4700550.0
2008-07-07 13:57:00,2.0092,2.00928,2.00903,2.0091,5170825.0
2008-07-07 13:58:00,2.00925,2.00932,2.00912,2.00912,995104.0
2008-07-07 13:59:00,2.00912,2.00915,2.00891,2.00891,12447536.0
2008-07-07 14:00:00,2.00881,2.00881,2.00851,2.00869,1560225.0
2008-07-07 14:01:00,2.00874,2.00896,2.00874,2.0089,10556074.0
2008-07-07 14:02:00,2.00895,2.00895,2.00882,2.00886,3000161.0
2008-07-07 14:03:00,2.00877,2.00881,2.00847,2.00847,8011177.0
2008-07-07 14:04:00,2.00843,2.00843,2.00825,2.00825,3700800.0
2008-07-07 14:05:00,2.00819,2.00819,2.00812,2.00814,2526523.0
2008-07-07 14:06:00,2.00808,2.00848,2.00805,2.00835,2036185.0
2008-07-07 14:07:00,2.00826,2.00832,2.00797,2.00804,10750165.0
2008-07-07 14:08:00,2.00807,2.00807,2.00759,2.00759,3900053.0
2008-07-07 14:09:00,2.00774,2.00798,2.00767,2.00798,9282799.0
2008-07-07 14:10:00,2.00799,2.00803,2.00788,2.00788,2488572.0
2008-07-07 14:11:00,2.00776,2.00798,2.00776,2.00782,16847675.0
2008-07-07 14:12:00,2.00771,2.00771,2.00741,2.00741,8307416.0
2008-07-07 14:13:00,2.00752,2.00759,2.00745,2.00745,4611417.0
2008-07-07 14:14:00,2.00758,2.00767,2.0072,2.0072,8963123.0
2008-07-07 14:15:00,2.0074,2.00772,2.0074,2.0077,9829106.0
2008-07-07 14:16:00,2.00767,2.00808,2.00767,2.00798,4919867.0
2008-07-07 14:17:00,2.00821,2.00854,2.00821,2.00854,11131874.0
2008-07-07 14:18:00,2.00862,2.00877,2.00824,2.00877,2763374.0
2008-07-07 14:19:00,2.00882,2.00884,2.00856,2.00877,27245719.0
2008-07-07 14:20:00,2.00865,2.00865,2.00838,2.00847,2839012.0
2008-07-07 14:21:00,2.00864,2.00909,2.00864,2.00909,6799776.0
2008-07-07 14:22:00,2.00908,2.00916,2.00898,2.00901,24626196.0
2008-07-07 14:23:00,2.00902,2.00919,2.00894,2.00919,12583970.0
2008-07-07 14:24:00,2.00918,2.00939,2.00915,2.00939,6294358.0
2008-07-07 14:25:00,2.0094,2.0094,2.00913,2.00915,29330035.0
2008-07-07 14:26:00,2.009,2.00909,2.00879,2.00882,18180135.0
2008-07-07 14:27:00,2.00876,2.00876,2.00849,2.00849,5251798.0
2008-07-07 14:28:00,2.00857,2.00857,2.0083,2.00841,7297261.0
2008-07-07 14:29:00,2.00829,2.00829,2.00788,2.00788,773879.0
2008-07-07 14:30:00,2.00778,2.00778,2.00717,2.00717,5385834.0
2008-07-07 14:31:00,2.00725,2.00771,2.00719,2.00771,11750358.0
2008-07-07 14:32:00,2.00781,2.00818,2.00781,2.00818,4338573.0
2008-07-07 14:33:00,2.00807,2.00807,2.0077,2.0077,1507410.0
2008-07-07 14:34:00,2.00773,2.00837,2.00773,2.00837,10165982.0
2008-07-07 14:35:00,2.00826,2.00849,2.00824,2.00849,5222505.0
2008-07-07 14:36:00,2.0084,2.0084,2.00815,2.00815,8659435.0
2008-07-07 14:37:00,2.00816,2.00816,2.00788,2.00793,28771145.0
2008-07-07 14:38:00,2.00797,2.00808,2.0079,2.00808,4021736.0
2008-07-07 14:39:00,2.00823,2.00837,2.00801,2.00825,5474130.0
2008-07-07 14:40:00,2.00823,2.00824,2.00776,2.00776,13782488.0
2008-07-07 14:41:00,2.00775,2.00796,2.00775,2.00781,3100068.0
2008-07-07 14:42:00,2.00785,2.00785,2.00756,2.0076,3497216.0
2008-07-07 14:43:00,2.00749,2.00749,2.00713,2.00733,14346171.0
2008-07-07 14:44:00,2.00741,2.00757,2.00741,2.00754,1555554.0
2008-07-07 14:45:00,2.0076,2.00763,2.00736,2.00736,2453602.0
2008-07-07 14:46:00,2.00731,2.00731,2.00712,2.00727,5733480.0
2008-07-07 14:47:00,2.00724,2.00737,2.00715,2.00729,10614665.0
2008-07-07 14:48:00,2.00715,2.00715,2.00679,2.00679,11428137.0
2008-07-07 14:49:00,2.0068,2.00689,2.00669,2.00678,2669110.0
2008-07-07 14:50:00,2.00673,2.00691,2.00671,2.00691,5118317.0
2008-07-07 14:51:00,2.00684,2.00695,2.00657,2.00657,2536743.0
2008-07-07 14:52:00,2.00661,2.00679,2.00661,2.00667,3966702.0
2008-07-07 14:53:00,2.00668,2.00677,2.00661,2.00677,3850256.0
2008-07-07 14:54:00,2.00696,2.00709,2.00669,2.00709,10120719.0
2008-07-07 14:55:00,2.007,2.00733,2.007,2.00718,2573648.0
2008-07-07 14:56:00,2.00708,2.00725,2.00695,2.00725,31060839.0
2008-07-07 14:57:00,2.0075,2.00768,2.0075,2.00768,4436499.0
2008-07-07 14:58:00,2.00778,2.00784,2.00751,2.00777,1696250.0
2008-07-07 14:59:00,2.00799,2.00812,2.00794,2.00812,20669324.0
2008-07-07 15:00:00,2.0081,2.00819,2.00801,2.00819,5019992.0
2008-07-07 15:01:00,2.00821,2.00821,2.00796,2.008,8598979.0
2008-07-07 15:02:00,2.00815,2.00815,2.00799,2.00799,2671783.0
2008-07-07 15:03:00,2.00801,2.00811,2.00757,2.00811,3153506.0
2008-07-07 15:04:00,2.00793,2.00833,2.00793,2.00833,18619087.0
2008-07-07 15:05:00,2.00838,2.00879,2.00838,2.00866,3238662.0
2008-07-07 15:06:00,2.00885,2.00895,2.00885,2.00895,4430219.0
2008-07-07 15:07:00,2.00907,2.00928,2.00907,2.0092,7428534.0
2008-07-07 15:08:00,2.00915,2.00926,2.00878,2.00878,3687282.0
2008-07-07 15:09:00,2.00878,2.00908,2.00878,2.00908,4402890.0
2008-07-07 15:10:00,2.00915,2.00933,2.00915,2.00933,4534688.0
2008-07-07 15:11:00,2.00925,2.00925,2.00906,2.00906,3500301.0
2008-07-07 15:12:00,2.00918,2.00937,2.00912,2.00912,4919233.0
2008-07-07 15:13:00,2.00946,2.00975,2.00929,2.00958,8688052.0
2008-07-07 15:14:00,2.00941,2.0096,2.00935,2.0096,9656554.0
2008-07-07 15:15:00,2.00958,2.00976,2.00948,2.00976,19622427.0
2008-07-07 15:16:00,2.00971,2.0099,2.00966,2.00966,15129772.0
2008-07-07 15:17:00,2.00971,2.00982,2.00953,2.00969,11729234.0
2008-07-07 15:18:00,2.00978,2.01075,2.00978,2.01075,2861582.0
2008-07-07 15:19:00,2.01083,2.01083,2.01019,2.01026,5799238.0
2008-07-07 15:20:00,2.01021,2.01021,2.00993,2.01004,16217561.0
2008-07-07 15:21:00,2.00999,2.01019,2.00995,2.00995,8168157.0
2008-07-07 15:22:00,2.00975,2.00975,2.00948,2.00948,8530496.0
2008-07-07 15:23:00,2.00904,2.00954,2.00904,2.00954,9505410.0
2008-07-07 15:24:00,2.00949,2.00965,2.0093,2.00936,4320929.0
2008-07-07 15:25:00,2.00965,2.00977,2.00958,2.00971,17692365.0
2008-07-07 15:26:00,2.0096,2.00965,2.00941,2.00953,4191000.0
2008-07-07 15:27:00,2.00968,2.00996,2.00968,2.00996,6287031.0
2008-07-07 15:28:00,2.00998,2.01059,2.00998,2.01028,13625344.0
2008-07-07 15:29:00,2.01031,2.01082,2.01031,2.01065,2943504.0
2008-07-07 15:30:00,2.01064,2.01098,2.0105,2.01098,10675123.0
2008-07-07 15:31:00,2.01085,2.01085,2.01029,2.01065,6145394.0
2008-07-07 15:32:00,2.01051,2.0107,2.01051,2.01057,4885302.0
2008-07-07 15:33:00,2.01049,2.01094,2.01049,2.01094,2658962.0
2008-07-07 15:34:00,2.01092,2.01126,2.01092,2.01126,9982390.0
2008-07-07 15:35:00,2.01138,2.01138,2.00975,2.0107,6146854.0
2008-07-07 15:36:00,2.0105,2.0105,2.00997,2.00997,18392334.0
2008-07-07 15:37:00,2.0099,2.01027,2.00984,2.01027,4398302.0
2008-07-07 15:38:00,2.01032,2.01051,2.01032,2.01051,4911886.0
2008-07-07 15:39:00,2.01058,2.01084,2.01058,2.01084,2233456.0
2008-07-07 15:40:00,2.01077,2.01104,2.01075,2.01095,2325254.0
2008-07-07 15:41:00,2.01092,2.01113,2.01092,2.01113,7829666.0
2008-07-07 15:42:00,2.01114,2.01114,2.01078,2.01078,17193194.0
2008-07-07 15:43:00,2.01046,2.01052,2.01024,2.01052,3743148.0
2008-07-07 15:44:00,2.01051,2.01053,2.01044,2.0105,7332017.0
2008-07-07 15:45:00,2.01044,2.01046,2.01031,2.01031,17472811.0
2008-07-07 15:46:00,2.01024,2.01068,2.01024,2.01068,2689784.0
2008-07-07 15:47:00,2.01077,2.01097,2.01062,2.01071,10312980.0
2008-07-07 15:48:00,2.0106,2.01092,2.0106,2.0109,2816313.0
2008-07-07 15:49:00,2.01096,2.0112,2.01096,2.01104,6492169.0
2008-07-07 15:50:00,2.01116,2.01116,2.0109,2.01116,4319545.0
2008-07-07 15:51:00,2.01117,2.01117,2.01091,2.01091,5013933.0
2008-07-07 15:52:00,2.01085,2.01085,2.01039,2.01067,15726295.0
2008-07-07 15:53:00,2.01079,2.011,2.01079,2.011,3411492.0
2008-07-07 15:54:00,2.01111,2.01151,2.01111,2.01151,4264935.0
2008-07-07 15:55:00,2.0115,2.0115,2.01098,2.01098,6598171.0
2008-07-07 15:56:00,2.01069,2.01086,2.01024,2.01024,6185664.0
2008-07-07 15:57:00,2.01026,2.01026,2.00953,2.00996,4202691.0
2008-07-07 15:58:00,2.00987,2.00987,2.00958,2.00961,12339697.0
2008-07-07 15:59:00,2.00976,2.00985,2.00951,2.00951,2067986.0
2008-07-07 16:00:00,2.00929,2.00929,2.00892,2.00892,5760903.0
2008-07-07 16:01:00,2.00886,2.0094,2.00886,2.0094,24253929.0
2008-07-07 16:02:00,2.00956,2.00973,2.00952,2.00955,4044588.0
2008-07-07 16:03:00,2.00943,2.00952,2.00933,2.0094,8364635.0
2008-07-07 16:04:00,2.0094,2.00945,2.00925,2.00933,3174796.0
2008-07-07 16:05:00,2.0094,2.0094,2.00902,2.00902,6328805.0
2008-07-07 16:06:00,2.00901,2.00901,2.00884,2.00884,3271020.0
2008-07-07 16:07:00,2.00901,2.00907,2.00901,2.00902,12721160.0
2008-07-07 16:08:00,2.00894,2.00911,2.00894,2.00911,3060184.0
2008-07-07 16:09:00,2.00913,2.00913,2.00895,2.00899,31313198.0
2008-07-07 16:10:00,2.00901,2.00933,2.00897,2.00933,2750821.0
2008-07-07 16:11:00,2.00938,2.00956,2.00926,2.00952,24328376.0
2008-07-07 16:12:00,2.00962,2.00975,2.00931,2.00931,5752877.0
2008-07-07 16:13:00,2.00924,2.00958,2.00924,2.00958,4101088.0
2008-07-07 16:14:00,2.00947,2.00947,2.00918,2.00918,57215523.0
2008-07-07 16:15:00,2.00901,2.00901,2.0085,2.00866,6148445.0
2008-07-07 16:16:00,2.00875,2.0089,2.00865,2.0089,24504007.0
2008-07-07 16:17:00,2.00887,2.0089,2.00832,2.00832,2217252.0
2008-07-07 16:18:00,2.0084,2.00866,2.0083,2.00866,2566247.0
2008-07-07 16:19:00,2.00869,2.00906,2.00869,2.00884,4133568.0
2008-07-07 16:20:00,2.00895,2.00905,2.00895,2.00904,5591799.0
2008-07-07 16:21:00,2.00905,2.00912,2.00892,2.00912,21970417.0
2008-07-07 16:22:00,2.00925,2.00945,2.00925,2.00939,2828686.0
2008-07-07 16:23:00,2.00928,2.00932,2.00901,2.00932,3867558.0
2008-07-07 16:24:00,2.00937,2.00941,2.00911,2.00911,4092683.0
2008-07-07 16:25:00,2.00907,2.00907,2.00852,2.00852,5005262.0
2008-07-07 16:26:00,2.00851,2.00851,2.00819,2.00827,7014275.0
2008-07-07 16:27:00,2.00821,2.00821,2.008,2.00806,20394659.0
2008-07-07 16:28:00,2.008,2.008,2.00776,2.00776,7369097.0
2008-07-07 16:29:00,2.00771,2.00771,2.00742,2.00742,6358511.0
2008-07-07 16:30:00,2.00735,2.00737,2.00707,2.00707,12126391.0
2008-07-07 16:31:00,2.00688,2.00688,2.00647,2.00656,10215595.0
2008-07-07 16:32:00,2.00625,2.00664,2.00625,2.00664,5673509.0
2008-07-07 16:33:00,2.0067,2.0069,2.0067,2.0069,2998851.0
2008-07-07 16:34:00,2.00648,2.00697,2.00648,2.00667,4505864.0
2008-07-07 16:35:00,2.00652,2.00653,2.0064,2.00653,11964711.0
2008-07-07 16:36:00,2.00665,2.00665,2.00643,2.00663,6424178.0
2008-07-07 16:37:00,2.00664,2.00701,2.00655,2.00701,21467297.0
2008-07-07 16:38:00,2.00712,2.00717,2.00702,2.00717,19170892.0
2008-07-07 16:39:00,2.00701,2.00701,2.00677,2.00677,5699515.0
2008-07-07 16:40:00,2.00676,2.00676,2.00642,2.00642,2191758.0
2008-07-07 16:41:00,2.00651,2.00651,2.00621,2.00621,4781567.0
2008-07-07 16:42:00,2.00583,2.00617,2.00583,2.0059,4091787.0
2008-07-07 16:43:00,2.00575,2.00588,2.00575,2.00575,17980725.0
2008-07-07 16:44:00,2.00575,2.00575,2.00548,2.00548,10619851.0
2008-07-07 16:45:00,2.00543,2.00543,2.00523,2.00523,2838263.0
2008-07-07 16:46:00,2.00524,2.00524,2.00497,2.005,7448674.0
2008-07-07 16:47:00,2.005,2.005,2.00461,2.00471,13078820.0
2008-07-07 16:48:00,2.00467,2.00467,2.00437,2.00437,6237843.0
2008-07-07 16:49:00,2.00444,2.00444,2.00419,2.00432,8373559.0
2008-07-07 16:50:00,2.00425,2.00425,2.00399,2.00399,6047773.0
2008-07-07 16:51:00,2.00401,2.00401,2.00367,2.00374,12260521.0
2008-07-07 16:52:00,2.00371,2.00371,2.00335,2.00337,51498179.0
2008-07-07 16:53:00,2.00334,2.00334,2.00301,2.00313,5863180.0
2008-07-07 16:54:00,2.00314,2.00314,2.0028,2.0028,5012489.0
2008-07-07 16:55:00,2.0028,2.0028,2.00244,2.00244,5246151.0
2008-07-07 16:56:00,2.00252,2.00252,2.00229,2.00232,3970478.0
2008-07-07 16:57:00,2.00221,2.00226,2.00205,2.0021,13129624.0
2008-07-07 16:58:00,2.00202,2.00202,2.00187,2.00187,20781155.0
2008-07-07 16:59:00,2.00184,2.00184,2.00159,2.00163,3183747.0
2008-07-07 17:00:00,2.00175,2.00207,2.00175,2.00204,13611485.0
2008-07-07 17:01:00,2.00184,2.00184,2.00157,2.00181,27254835.0
2008-07-07 17:02:00,2.00177,2.00177,2.00155,2.00155,18429730.0
2008-07-07 17:03:00,2.00135,2.00135,2.00093,2.00093,2308547.0
2008-07-07 17:04:00,2.0011,2.0011,2.00069,2.00069,19732203.0
2008-07-07 17:05:00,2.0008,2.0008,2.00044,2.00057,13791303.0
2008-07-07 17:06:00,2.00068,2.00068,2.00013,2.00013,13138468.0
2008-07-07 17:07:00,2.00006,2.0002,1.99985,1.99985,2249720.0
2008-07-07 17:08:00,1.99986,2.00043,1.9998,2.00043,4454602.0
2008-07-07 17:09:00,2.00051,2.00086,2.00046,2.00086,3915944.0
2008-07-07 17:10:00,2.00096,2.00156,2.00096,2.00141,9199531.0
2008-07-07 17:11:00,2.00166,2.00241,2.00166,2.00236,5708988.0
2008-07-07 17:12:00,2.00238,2.00244,2.00223,2.00244,7036021.0
2008-07-07 17:13:00,2.00242,2.00242,2.00232,2.0024,7906315.0
2008-07-07 17:14:00,2.00229,2.00229,2.00185,2.00216,12265623.0
2008-07-07 17:15:00,2.00196,2.00213,2.00177,2.00213,3464184.0
2008-07-07 17:16:00,2.00219,2.00219,2.00159,2.00171,2974349.0
2008-07-07 17:17:00,2.00191,2.00209,2.00178,2.00208,17719110.0
2008-07-07 17:18:00,2.00206,2.00212,2.00163,2.00163,8574541.0
2008-07-07 17:19:00,2.00158,2.00167,2.00158,2.0016,22881078.0
2008-07-07 17:20:00,2.00133,2.0014,2.00125,2.00131,5406015.0
2008-07-07 17:21:00,2.00131,2.00153,2.00131,2.00153,4477665.0
2008-07-07 17:22:00,2.00141,2.00141,2.00107,2.00107,2546650.0
2008-07-07 17:23:00,2.00131,2.00164,2.00131,2.00155,2173474.0
2008-07-07 17:24:00,2.00171,2.00208,2.00168,2.00184,8664420.0
2008-07-07 17:25:00,2.00184,2.00184,2.00154,2.00154,4068447.0
2008-07-07 17:26:00,2.00149,2.00152,2.00137,2.00152,5516019.0
2008-07-07 17:27:00,2.00165,2.00181,2.00164,2.00176,6866367.0
2008-07-07 17:28:00,2.00172,2.00179,2.0016,2.00179,48217369.0
2008-07-07 17:29:00,2.00172,2.00172,2.00142,2.00142,2117378.0
2008-07-07 17:30:00,2.00143,2.00165,2.0014,2.00165,8785540.0
2008-07-07 17:31:00,2.00172,2.0018,2.00133,2.0018,21860537.0
2008-07-07 17:32:00,2.00186,2.00196,2.00185,2.00196,9944647.0
2008-07-07 17:33:00,2.00199,2.00205,2.00193,2.00204,13570973.0
2008-07-07 17:34:00,2.0021,2.00212,2.00187,2.00187,8214954.0
2008-07-07 17:35:00,2.00174,2.00174,2.0015,2.0015,11517709.0
2008-07-07 17:36:00,2.00156,2.00175,2.00151,2.00175,17748281.0
2008-07-07 17:37:00,2.00184,2.00199,2.00174,2.00199,9048518.0
2008-07-07 17:38:00,2.00207,2.00207,2.00193,2.002,7123988.0
2008-07-07 17:39:00,2.00221,2.00232,2.00214,2.00231,5099607.0
2008-07-07 17:40:00,2.00239,2.00252,2.00233,2.00252,2717240.0
2008-07-07 17:41:00,2.00258,2.00276,2.00258,2.00268,7191736.0
2008-07-07 17:42:00,2.0028,2.00284,2.00234,2.00239,7489455.0
2008-07-07 17:43:00,2.00243,2.00251,2.00234,2.0024,14853918.0
2008-07-07 17:44:00,2.00245,2.00247,2.00222,2.00244,17532738.0
2008-07-07 17:45:00,2.00254,2.00282,2.00254,2.00274,9796335.0
2008-07-07 17:46:00,2.00271,2.00271,2.00241,2.00245,7706733.0
2008-07-07 17:47:00,2.00245,2.0025,2.00235,2.00247,629741.0
2008-07-07 17:48:00,2.00257,2.00327,2.00257,2.00327,10222898.0
2008-07-07 17:49:00,2.0034,2.0034,2.00305,2.00305,4790841.0
2008-07-07 17:50:00,2.00289,2.00289,2.00264,2.00267,2475269.0
2008-07-07 17:51:00,2.00262,2.00275,2.00262,2.00268,3215199.0
2008-07-07 17:52:00,2.00272,2.00301,2.00263,2.00296,10144809.0
2008-07-07 17:53:00,2.00286,2.00331,2.00286,2.00331,25751939.0
2008-07-07 17:54:00,2.00337,2.00337,2.00318,2.00321,2048348.0
2008-07-07 17:55:00,2.00319,2.00335,2.00309,2.00335,22669868.0
2008-07-07 17:56:00,2.00341,2.00356,2.00337,2.00344,4560543.0
2008-07-07 17:57:00,2.00359,2.00384,2.00358,2.00384,4884334.0
2008-07-07 17:58:00,2.00372,2.0041,2.00372,2.00372,6704717.0
2008-07-07 17:59:00,2.00356,2.00371,2.00349,2.00349,48175550.0
2008-07-07 18:00:00,2.00336,2.00336,2.00304,2.00304,5129857.0
2008-07-07 18:01:00,2.00302,2.00304,2.00287,2.0029,7083728.0
2008-07-07 18:02:00,2.00311,2.00327,2.00297,2.00327,6330187.0
2008-07-07 18:03:00,2.00319,2.00338,2.00319,2.00336,2265198.0
2008-07-07 18:04:00,2.00337,2.00337,2.0032,2.00331,9105494.0
2008-07-07 18:05:00,2.00334,2.00342,2.00333,2.00341,8840547.0
2008-07-07 18:06:00,2.00333,2.00356,2.00333,2.00356,9427794.0
2008-07-07 18:07:00,2.00349,2.00349,2.0033,2.00331,9158483.0
2008-07-07 18:08:00,2.00335,2.00369,2.00332,2.00369,9707088.0
2008-07-07 18:09:00,2.00374,2.00386,2.00374,2.00382,4588637.0
2008-07-07 18:10:00,2.00378,2.00384,2.00344,2.00344,7291967.0
2008-07-07 18:11:00,2.00351,2.00351,2.00327,2.00327,14233116.0
2008-07-07 18:12:00,2.00322,2.0033,2.0032,2.00322,39317757.0
2008-07-07 18:13:00,2.00322,2.00334,2.00313,2.00334,3277666.0
2008-07-07 18:14:00,2.00355,2.00379,2.00355,2.00379,12493533.0
2008-07-07 18:15:00,2.00392,2.00392,2.00363,2.00364,7999127.0
2008-07-07 18:16:00,2.00357,2.00357,2.00338,2.00351,4978766.0
2008-07-07 18:17:00,2.00354,2.00379,2.00354,2.00379,4740417.0
2008-07-07 18:18:00,2.00371,2.00399,2.00371,2.00392,2929731.0
2008-07-07 18:19:00,2.00396,2.00402,2.00383,2.00402,7879974.0
2008-07-07 18:20:00,2.004,2.00407,2.00381,2.00381,6120590.0
2008-07-07 18:21:00,2.00392,2.00403,2.00388,2.00403,10786505.0
2008-07-07 18:22:00,2.00392,2.00392,2.00361,2.00376,14692215.0
2008-07-07 18:23:00,2.00388,2.00412,2.00383,2.00412,13171816.0
2008-07-07 18:24:00,2.00416,2.00416,2.004,2.00407,4531056.0
2008-07-07 18:25:00,2.00395,2.00395,2.00366,2.00366,19852269.0
2008-07-07 18:26:00,2.00358,2.00358,2.00307,2.00329,4860825.0
2008-07-07 18:27:00,2.00335,2.00365,2.00334,2.00365,5825731.0
2008-07-07 18:28:00,2.0037,2.00389,2.00368,2.00389,17232063.0
2008-07-07 18:29:00,2.00392,2.00413,2.00386,2.00396,4047883.0
2008-07-07 18:30:00,2.00417,2.00442,2.00408,2.00442,3756557.0
2008-07-07 18:31:00,2.00445,2.00509,2.00445,2.00509,34754615.0
2008-07-07 18:32:00,2.00518,2.00601,2.00518,2.00601,7543471.0
2008-07-07 18:33:00,2.00614,2.00652,2.00614,2.00624,2041307.0
2008-07-07 18:34:00,2.0068,2.00734,2.0068,2.00734,3290258.0
2008-07-07 18:35:00,2.00746,2.00789,2.00746,2.00789,6001266.0
2008-07-07 18:36:00,2.00808,2.00845,2.00808,2.00809,12565575.0
2008-07-07 18:37:00,2.00805,2.00813,2.00799,2.00803,7451588.0
2008-07-07 18:38:00,2.00804,2.00816,2.00802,2.00805,1171957.0
2008-07-07 18:39:00,2.00813,2.00823,2.00807,2.00823,1880707.0
2008-07-07 18:40:00,2.00828,2.00828,2.00808,2.0082,44478066.0
2008-07-07 18:41:00,2.00827,2.00827,2.00785,2.00785,7812860.0
2008-07-07 18:42:00,2.00775,2.00775,2.00722,2.00744,12328137.0
2008-07-07 18:43:00,2.00728,2.00728,2.00701,2.00718,13931874.0
2008-07-07 18:44:00,2.00715,2.00741,2.00715,2.00741,12385984.0
2008-07-07 18:45:00,2.00733,2.00733,2.00662,2.00662,5517397.0
2008-07-07 18:46:00,2.00664,2.00664,2.00608,2.00608,4300868.0
2008-07-07 18:47:00,2.00594,2.0063,2.00594,2.0063,22966989.0
2008-07-07 18:48:00,2.00643,2.0067,2.00643,2.0067,21808155.0
2008-07-07 18:49:00,2.00661,2.00694,2.00661,2.00694,4186968.0
2008-07-07 18:50:00,2.00695,2.00732,2.00666,2.00732,7455180.0
2008-07-07 18:51:00,2.00729,2.00729,2.0071,2.00717,11470679.0
2008-07-07 18:52:00,2.0073,2.0073,2.00673,2.00682,4393937.0
2008-07-07 18:53:00,2.00702,2.0072,2.00702,2.0072,1063260.0
2008-07-07 18:54:00,2.0073,2.00738,2.00724,2.00737,3314775.0
2008-07-07 18:55:00,2.00744,2.00791,2.00744,2.00791,17438978.0
2008-07-07 18:56:00,2.0081,2.00835,2.00808,2.00822,1932533.0
2008-07-07 18:57:00,2.00822,2.00835,2.00822,2.0083,1210937.0
2008-07-07 18:58:00,2.00839,2.00895,2.00839,2.00895,32886021.0
2008-07-07 18:59:00,2.00908,2.0094,2.00907,2.0094,8900465.0
2008-07-07 19:00:00,2.00937,2.00937,2.00893,2.00894,26298630.0
2008-07-07 19:01:00,2.00889,2.00889,2.00853,2.00853,3045235.0
2008-07-07 19:02:00,2.00855,2.00855,2.00833,2.00849,25531106.0
2008-07-07 19:03:00,2.00844,2.0087,2.00844,2.0087,4357734.0
2008-07-07 19:04:00,2.00878,2.00906,2.00874,2.00906,7386322.0
2008-07-07 19:05:00,2.00907,2.00929,2.00907,2.00929,6750736.0
2008-07-07 19:06:00,2.00931,2.00947,2.00931,2.00947,9732798.0
2008-07-07 19:07:00,2.00938,2.00974,2.00938,2.00974,4008017.0
2008-07-07 19:08:00,2.00969,2.00992,2.00969,2.00992,2877509.0
2008-07-07 19:09:00,2.00985,2.01014,2.00985,2.01014,4261568.0
2008-07-07 19:10:00,2.01025,2.01045,2.01013,2.0103,2946717.0
2008-07-07 19:11:00,2.01026,2.01033,2.01005,2.01005,11832485.0
2008-07-07 19:12:00,2.01014,2.01027,2.01014,2.01027,7082489.0
2008-07-07 19:13:00,2.01017,2.01025,2.0099,2.01025,7134589.0
2008-07-07 19:14:00,2.01035,2.01061,2.01016,2.01016,12825520.0
2008-07-07 19:15:00,2.01043,2.01043,2.01021,2.01027,7986725.0
2008-07-07 19:16:00,2.01034,2.01081,2.01025,2.01081,8361100.0
2008-07-07 19:17:00,2.01079,2.01093,2.01072,2.0108,3275889.0
2008-07-07 19:18:00,2.01089,2.01099,2.01087,2.01087,3617142.0
2008-07-07 19:19:00,2.01082,2.01107,2.01082,2.01107,1607630.0
2008-07-07 19:20:00,2.01107,2.01107,2.01042,2.01072,5133133.0
2008-07-07 19:21:00,2.01073,2.01104,2.01073,2.01094,2913299.0
2008-07-07 19:22:00,2.01094,2.01121,2.01094,2.01109,3415440.0
2008-07-07 19:23:00,2.0111,2.01123,2.01097,2.01097,4444256.0
2008-07-07 19:24:00,2.0111,2.0115,2.0111,2.0115,6760162.0
2008-07-07 19:25:00,2.01152,2.01183,2.01152,2.01153,4722655.0
2008-07-07 19:26:00,2.01139,2.01139,2.01103,2.01125,5818500.0
2008-07-07 19:27:00,2.01126,2.01137,2.01118,2.01119,1994545.0
2008-07-07 19:28:00,2.01115,2.01115,2.01101,2.01103,8139295.0
2008-07-07 19:29:00,2.01103,2.01103,2.01072,2.01087,19978378.0
2008-07-07 19:30:00,2.01075,2.01078,2.01066,2.01078,3398341.0
2008-07-07 19:31:00,2.01083,2.01097,2.01066,2.01066,5215116.0
2008-07-07 19:32:00,2.01065,2.01065,2.01028,2.01028,5384788.0
2008-07-07 19:33:00,2.01016,2.01035,2.01016,2.01035,24253205.0
2008-07-07 19:34:00,2.0104,2.0105,2.01039,2.01047,4275145.0
2008-07-07 19:35:00,2.01036,2.0108,2.01036,2.0108,8363798.0
2008-07-07 19:36:00,2.0107,2.01075,2.01068,2.01072,4284807.0
2008-07-07 19:37:00,2.0107,2.01092,2.01068,2.01092,28469923.0
2008-07-07 19:38:00,2.01092,2.01106,2.01092,2.01106,3627514.0
2008-07-07 19:39:00,2.01105,2.01115,2.01089,2.01106,24531479.0
2008-07-07 19:40:00,2.01102,2.01115,2.01101,2.01115,3074591.0
2008-07-07 19:41:00,2.01124,2.01181,2.01124,2.01181,3374383.0
2008-07-07 19:42:00,2.01183,2.01195,2.01174,2.01174,8420339.0
2008-07-07 19:43:00,2.01161,2.01174,2.01126,2.01126,9006991.0
2008-07-07 19:44:00,2.01122,2.01137,2.0111,2.01132,6738268.0
2008-07-07 19:45:00,2.01131,2.01144,2.01121,2.01143,17332878.0
2008-07-07 19:46:00,2.01154,2.01182,2.01154,2.0117,6175174.0
2008-07-07 19:47:00,2.01173,2.01187,2.01173,2.01184,4265552.0
2008-07-07 19:48:00,2.0119,2.01194,2.0118,2.01183,2505326.0
2008-07-07 19:49:00,2.01164,2.01175,2.01162,2.01163,2085840.0
2008-07-07 19:50:00,2.01154,2.01154,2.01115,2.0112,16761014.0
2008-07-07 19:51:00,2.01112,2.01137,2.01112,2.01137,5367451.0
2008-07-07 19:52:00,2.01147,2.01174,2.01147,2.01174,3997951.0
2008-07-07 19:53:00,2.01165,2.01175,2.01162,2.01162,3238300.0
2008-07-07 19:54:00,2.01146,2.01167,2.01146,2.01165,1956233.0
2008-07-07 19:55:00,2.01173,2.01182,2.01141,2.01141,17037144.0
2008-07-07 19:56:00,2.01148,2.01148,2.01137,2.01137,3665676.0
2008-07-07 19:57:00,2.01142,2.01163,2.01142,2.01162,2831346.0
2008-07-07 19:58:00,2.01162,2.01165,2.01143,2.01146,9860684.0
2008-07-07 19:59:00,2.01141,2.01141,2.01113,2.01113,2347720.0
2008-07-07 20:00:00,2.01121,2.01121,2.01097,2.01097,17486957.0
2008-07-07 20:01:00,2.01098,2.01101,2.01087,2.01094,1074804.0
2008-07-07 20:02:00,2.01096,2.01101,2.01093,2.01101,11690068.0
2008-07-07 20:03:00,2.01093,2.01112,2.01091,2.01095,4835197.0
2008-07-07 20:04:00,2.01109,2.01154,2.01099,2.01154,6883718.0
2008-07-07 20:05:00,2.0116,2.01178,2.01152,2.01163,13354415.0
2008-07-07 20:06:00,2.01161,2.01165,2.01138,2.01144,16129772.0
2008-07-07 20:07:00,2.01152,2.01201,2.01152,2.01198,9226444.0
2008-07-07 20:08:00,2.01215,2.01216,2.01196,2.01196,3672882.0
2008-07-07 20:09:00,2.0118,2.01181,2.01146,2.01146,6909294.0
2008-07-07 20:10:00,2.01145,2.01155,2.01136,2.01155,9980625.0
2008-07-07 20:11:00,2.01157,2.01157,2.01123,2.01152,1348330.0
2008-07-07 20:12:00,2.01148,2.01151,2.01139,2.01139,5666351.0
2008-07-07 20:13:00,2.01131,2.01152,2.01131,2.01152,6691251.0
2008-07-07 20:14:00,2.01164,2.01188,2.01162,2.01181,18667495.0
2008-07-07 20:15:00,2.01186,2.01201,2.01181,2.01201,6275375.0
2008-07-07 20:16:00,2.01204,2.01238,2.01204,2.01238,3700186.0
2008-07-07 20:17:00,2.01244,2.01251,2.01229,2.01229,5850504.0
2008-07-07 20:18:00,2.01228,2.01228,2.01201,2.0121,7518948.0
2008-07-07 20:19:00,2.01202,2.01202,2.01166,2.01177,6064561.0
2008-07-07 20:20:00,2.01169,2.01171,2.01153,2.01153,1756069.0
2008-07-07 20:21:00,2.01153,2.01153,2.01119,2.01127,4584215.0
2008-07-07 20:22:00,2.01131,2.01137,2.01131,2.01134,10889470.0
2008-07-07 20:23:00,2.01128,2.01128,2.01116,2.01122,16870561.0
2008-07-07 20:24:00,2.01126,2.01134,2.01121,2.0113,2831680.0
2008-07-07 20:25:00,2.01129,2.01129,2.01109,2.01109,6689922.0
2008-07-07 20:26:00,2.01099,2.01119,2.01099,2.01113,3679016.0
2008-07-07 20:27:00,2.01115,2.01127,2.01115,2.01119,2927135.0
2008-07-07 20:28:00,2.01122,2.01138,2.01117,2.01138,9060756.0
2008-07-07 20:29:00,2.01144,2.01171,2.01144,2.01171,12992807.0
2008-07-07 20:30:00,2.01179,2.01183,2.01164,2.01178,12857318.0
2008-07-07 20:31:00,2.0118,2.01183,2.01165,2.0117,4616176.0
2008-07-07 20:32:00,2.0116,2.0116,2.01131,2.01136,3076083.0
2008-07-07 20:33:00,2.01135,2.01144,2.01128,2.01144,3765135.0
2008-07-07 20:34:00,2.01136,2.01136,2.01104,2.01126,3642479.0
2008-07-07 20:35:00,2.01111,2.01118,2.01107,2.01118,6344392.0
2008-07-07 20:36:00,2.01106,2.01124,2.01106,2.01118,4265165.0
2008-07-07 20:37:00,2.01111,2.0116,2.01111,2.0116,2699944.0
2008-07-07 20:38:00,2.01165,2.01165,2.01148,2.01161,7569103.0
2008-07-07 20:39:00,2.01175,2.01201,2.01175,2.01201,2314762.0
2008-07-07 20:40:00,2.01205,2.01205,2.01172,2.01183,3081385.0
2008-07-07 20:41:00,2.01193,2.01208,2.01193,2.01205,16033578.0
2008-07-07 20:42:00,2.0121,2.0123,2.0121,2.0123,11454148.0
2008-07-07 20:43:00,2.01231,2.01234,2.01193,2.01193,14288366.0
2008-07-07 20:44:00,2.01173,2.01204,2.01169,2.01204,12682880.0
2008-07-07 20:45:00,2.01203,2.01213,2.01197,2.01213,5965861.0
2008-07-07 20:46:00,2.01216,2.01235,2.01216,2.01231,2562963.0
2008-07-07 20:47:00,2.01239,2.01239,2.01188,2.0123,14891708.0
2008-07-07 20:48:00,2.01224,2.01243,2.01071,2.01243,3364385.0
2008-07-07 20:49:00,2.01248,2.01264,2.01248,2.0126,5469447.0
2008-07-07 20:50:00,2.0127,2.01292,2.01269,2.01269,6425364.0
2008-07-07 20:51:00,2.01265,2.01265,2.01235,2.01235,5723224.0
2008-07-07 20:52:00,2.01258,2.01275,2.01258,2.01263,10431963.0
2008-07-07 20:53:00,2.0126,2.0126,2.01208,2.01208,2069744.0
2008-07-07 20:54:00,2.01199,2.01226,2.01199,2.01226,11677411.0
2008-07-07 20:55:00,2.01228,2.01228,2.01201,2.01203,8501543.0
2008-07-07 20:56:00,2.0119,2.01196,2.01185,2.01194,4859954.0
2008-07-07 20:57:00,2.01199,2.01214,2.01192,2.01214,10692472.0
2008-07-07 20:58:00,2.01199,2.01199,2.01179,2.01179,5303570.0
2008-07-07 20:59:00,2.01174,2.01179,2.01171,2.01173,4207813.0
2008-07-07 21:00:00,2.01165,2.01194,2.01165,2.01184,11827511.0
2008-07-07 21:01:00,2.01184,2.01185,2.01172,2.01176,7449136.0
2008-07-07 21:02:00,2.01195,2.01204,2.01176,2.01176,6362652.0
2008-07-07 21:03:00,2.01176,2.01196,2.01158,2.01196,2729560.0
2008-07-07 21:04:00,2.01198,2.0121,2.01185,2.01185,7210909.0
2008-07-07 21:05:00,2.0119,2.0119,2.01149,2.01149,6488419.0
2008-07-07 21:06:00,2.01164,2.01164,2.01123,2.01144,14741910.0
2008-07-07 21:07:00,2.01136,2.01158,2.01124,2.01142,10115509.0
2008-07-07 21:08:00,2.01145,2.01145,2.01128,2.0113,11968182.0
2008-07-07 21:09:00,2.01123,2.01123,2.01103,2.01109,23106502.0
2008-07-07 21:10:00,2.01113,2.01113,2.01071,2.01071,8437193.0
2008-07-07 21:11:00,2.01077,2.01082,2.01053,2.01053,8113087.0
2008-07-07 21:12:00,2.0104,2.01056,2.01014,2.01056,5006759.0
2008-07-07 21:13:00,2.01066,2.01085,2.01066,2.01085,3332083.0
2008-07-07 21:14:00,2.01093,2.01126,2.01093,2.01126,9565687.0
2008-07-07 21:15:00,2.01125,2.01125,2.01103,2.01103,13310229.0
2008-07-07 21:16:00,2.01105,2.01134,2.01097,2.01134,10176578.0
2008-07-07 21:17:00,2.01138,2.01151,2.01111,2.01111,2332314.0
2008-07-07 21:18:00,2.01091,2.01091,2.01054,2.01061,11871696.0
2008-07-07 21:19:00,2.01055,2.01055,2.0103,2.01043,3500785.0
2008-07-07 21:20:00,2.01043,2.01043,2.01021,2.01021,11278116.0
2008-07-07 21:21:00,2.01024,2.01052,2.01024,2.01052,4298776.0
2008-07-07 21:22:00,2.01047,2.01051,2.01037,2.01037,9343805.0
2008-07-07 21:23:00,2.01041,2.01058,2.01034,2.01056,12927455.0
2008-07-07 21:24:00,2.01043,2.01043,2.00998,2.00998,2942481.0
2008-07-07 21:25:00,2.00996,2.01016,2.00986,2.01016,3406755.0
2008-07-07 21:26:00,2.01029,2.01045,2.01028,2.0104,1135042.0
2008-07-07 21:27:00,2.01041,2.01041,2.01028,2.01031,10558741.0
2008-07-07 21:28:00,2.01023,2.01023,2.01,2.01013,10396559.0
2008-07-07 21:29:00,2.01014,2.01014,2.00978,2.00978,7747604.0
2008-07-07 21:30:00,2.0097,2.0097,2.00955,2.00969,5391504.0
2008-07-07 21:31:00,2.00966,2.00971,2.00827,2.00966,1220491.0
2008-07-07 21:32:00,2.00971,2.00978,2.00967,2.00967,2977446.0
2008-07-07 21:33:00,2.00964,2.00964,2.00942,2.00952,3782923.0
2008-07-07 21:34:00,2.00959,2.01006,2.00959,2.01006,7922676.0
2008-07-07 21:35:00,2.0102,2.01048,2.0102,2.01048,8233316.0
2008-07-07 21:36:00,2.01059,2.01071,2.01058,2.01065,902554.0
2008-07-07 21:37:00,2.01077,2.01094,2.01077,2.01077,13142666.0
2008-07-07 21:38:00,2.01061,2.01079,2.01055,2.01077,15733147.0
2008-07-07 21:39:00,2.01077,2.01085,2.0107,2.01075,3260227.0
2008-07-07 21:40:00,2.01068,2.01068,2.01044,2.01059,3551643.0
2008-07-07 21:41:00,2.01056,2.01056,2.00993,2.01029,34434849.0
2008-07-07 21:42:00,2.01024,2.0103,2.00996,2.00996,4211424.0
2008-07-07 21:43:00,2.01008,2.01008,2.00987,2.00987,4117785.0
2008-07-07 21:44:00,2.00967,2.00984,2.00967,2.00968,7479980.0
2008-07-07 21:45:00,2.00951,2.00982,2.00951,2.00982,2833512.0
2008-07-07 21:46:00,2.00984,2.00999,2.00979,2.00999,4188260.0
2008-07-07 21:47:00,2.01002,2.01037,2.00995,2.01037,4988031.0
2008-07-07 21:48:00,2.01043,2.0105,2.01036,2.01036,4742964.0
2008-07-07 21:49:00,2.01018,2.01041,2.01012,2.01041,7945249.0
2008-07-07 21:50:00,2.01038,2.01052,2.01023,2.01037,11171128.0
2008-07-07 21:51:00,2.01038,2.01053,2.01035,2.01045,39013345.0
2008-07-07 21:52:00,2.01039,2.01039,2.01017,2.01033,26868369.0
2008-07-07 21:53:00,2.01042,2.0108,2.01042,2.0108,2341084.0
2008-07-07 21:54:00,2.01082,2.01117,2.01082,2.01117,7588471.0
2008-07-07 21:55:00,2.01125,2.0114,2.01115,2.0114,4121774.0
2008-07-07 21:56:00,2.01141,2.01164,2.01141,2.01164,2232210.0
2008-07-07 21:57:00,2.0117,2.01185,2.01166,2.01183,12777120.0
2008-07-07 21:58:00,2.0119,2.01213,2.01186,2.01213,2588080.0
2008-07-07 21:59:00,2.01203,2.01242,2.01203,2.0124,9130308.0
2008-07-07 22:00:00,2.01248,2.01257,2.01237,2.01243,7817498.0
2008-07-07 22:01:00,2.01242,2.01251,2.01216,2.01216,2288089.0
2008-07-07 22:02:00,2.01217,2.01217,2.0119,2.0119,19207306.0
2008-07-07 22:03:00,2.01185,2.01187,2.01162,2.01167,4064830.0
2008-07-07 22:04:00,2.01175,2.01201,2.01165,2.01165,19606438.0
2008-07-07 22:05:00,2.01153,2.01153,2.01139,2.0114,1930883.0
2008-07-07 22:06:00,2.01123,2.01133,2.01098,2.01132,16724582.0
2008-07-07 22:07:00,2.01132,2.01136,2.01125,2.01127,8501192.0
2008-07-07 22:08:00,2.01112,2.01122,2.01109,2.01122,6075661.0
2008-07-07 22:09:00,2.0112,2.01142,2.0112,2.01139,19057819.0
2008-07-07 22:10:00,2.01147,2.01147,2.01109,2.01131,7352031.0
2008-07-07 22:11:00,2.01132,2.01132,2.01117,2.0112,3996777.0
2008-07-07 22:12:00,2.0112,2.0112,2.01087,2.01087,3752057.0
2008-07-07 22:13:00,2.01084,2.01091,2.01075,2.01075,2749855.0
2008-07-07 22:14:00,2.01071,2.01074,2.01059,2.01074,3798483.0
2008-07-07 22:15:00,2.01064,2.01067,2.01045,2.01045,5062429.0
2008-07-07 22:16:00,2.01068,2.01096,2.01068,2.01085,14667817.0
2008-07-07 22:17:00,2.01078,2.01091,2.01063,2.01063,15531269.0
2008-07-07 22:18:00,2.01066,2.01074,2.01065,2.01074,20901998.0
2008-07-07 22:19:00,2.01072,2.01072,2.01055,2.01055,4953387.0
2008-07-07 22:20:00,2.01042,2.01053,2.01011,2.01042,9738568.0
2008-07-07 22:21:00,2.0103,2.0103,2.00997,2.00997,3178999.0
2008-07-07 22:22:00,2.00981,2.00981,2.00964,2.00969,8031211.0
2008-07-07 22:23:00,2.0098,2.00982,2.0096,2.00976,6352892.0
2008-07-07 22:24:00,2.00967,2.00967,2.00902,2.00945,11513399.0
2008-07-07 22:25:00,2.00967,2.00992,2.00967,2.00992,4287226.0
2008-07-07 22:26:00,2.00989,2.00989,2.00959,2.00959,6674548.0
2008-07-07 22:27:00,2.00954,2.00974,2.00947,2.00974,2050589.0
2008-07-07 22:28:00,2.00978,2.01,2.00978,2.00989,6923687.0
2008-07-07 22:29:00,2.00991,2.00996,2.00986,2.00988,10238960.0
2008-07-07 22:30:00,2.00986,2.00986,2.00969,2.00972,1942214.0
2008-07-07 22:31:00,2.0098,2.00982,2.00967,2.00967,4239389.0
2008-07-07 22:32:00,2.00957,2.00957,2.00932,2.00943,4384641.0
2008-07-07 22:33:00,2.00933,2.00949,2.00933,2.00943,3984031.0
2008-07-07 22:34:00,2.00942,2.00972,2.00942,2.00972,6940172.0
2008-07-07 22:35:00,2.00985,2.00999,2.00985,2.00994,5671757.0
2008-07-07 22:36:00,2.00985,2.01022,2.00985,2.01022,11713946.0
2008-07-07 22:37:00,2.01031,2.01038,2.01026,2.01038,2757508.0
2008-07-07 22:38:00,2.0104,2.01051,2.0104,2.01047,7782204.0
2008-07-07 22:39:00,2.01075,2.01092,2.01075,2.0109,10963751.0
2008-07-07 22:40:00,2.01089,2.01092,2.01071,2.01072,13238843.0
2008-07-07 22:41:00,2.01071,2.01082,2.01058,2.01082,2098390.0
2008-07-07 22:42:00,2.01083,2.01083,2.01059,2.01069,2538079.0
2008-07-07 22:43:00,2.01071,2.0108,2.01063,2.01063,12737579.0
2008-07-07 22:44:00,2.01043,2.01043,2.01021,2.01029,4835787.0
2008-07-07 22:45:00,2.0102,2.01021,2.01005,2.01018,2675823.0
2008-07-07 22:46:00,2.01016,2.0104,2.01016,2.01034,8213925.0
2008-07-07 22:47:00,2.01016,2.01027,2.01015,2.01015,8772899.0
2008-07-07 22:48:00,2.01,2.01008,2.00987,2.00987,11507538.0
2008-07-07 22:49:00,2.01005,2.01016,2.01004,2.01016,25880634.0
2008-07-07 22:50:00,2.01028,2.01032,2.01028,2.01032,5617406.0
2008-07-07 22:51:00,2.01027,2.01035,2.01026,2.01026,14864800.0
2008-07-07 22:52:00,2.01025,2.01025,2.00991,2.00994,4387478.0
2008-07-07 22:53:00,2.00976,2.00976,2.00954,2.0097,3495854.0
2008-07-07 22:54:00,2.0098,2.0098,2.00962,2.00967,12212043.0
2008-07-07 22:55:00,2.00959,2.00959,2.00933,2.00936,2846650.0
2008-07-07 22:56:00,2.00934,2.00934,2.00891,2.00921,2305753.0
2008-07-07 22:57:00,2.00918,2.00918,2.00897,2.00897,7281902.0
2008-07-07 22:58:00,2.00893,2.00893,2.00864,2.0088,14315127.0
2008-07-07 22:59:00,2.00883,2.00886,2.00873,2.00873,8427762.0
2008-07-07 23:00:00,2.00864,2.00864,2.00802,2.00802,2075831.0
2008-07-07 23:01:00,2.00785,2.00785,2.00772,2.00774,5050146.0
2008-07-07 23:02:00,2.00792,2.00813,2.00792,2.00804,2238359.0
2008-07-07 23:03:00,2.00816,2.00851,2.0081,2.00851,16170434.0
2008-07-07 23:04:00,2.00845,2.00846,2.00823,2.00846,3426675.0
2008-07-07 23:05:00,2.00853,2.00865,2.00852,2.00855,18611748.0
2008-07-07 23:06:00,2.00847,2.00861,2.00829,2.00851,4853626.0
2008-07-07 23:07:00,2.00859,2.00895,2.00851,2.00895,8170232.0
2008-07-07 23:08:00,2.00916,2.00939,2.00916,2.00925,7308724.0
2008-07-07 23:09:00,2.00929,2.00954,2.00929,2.00954,5219895.0
2008-07-07 23:10:00,2.00813,2.00944,2.00813,2.00905,9907763.0
2008-07-07 23:11:00,2.00912,2.00974,2.00912,2.00974,6425549.0
2008-07-07 23:12:00,2.00971,2.00978,2.00957,2.00963,10287017.0
2008-07-07 23:13:00,2.00946,2.00946,2.00924,2.00924,5638787.0
2008-07-07 23:14:00,2.00918,2.0093,2.00896,2.009,11747975.0
2008-07-07 23:15:00,2.00897,2.009,2.0088,2.00885,5536775.0
2008-07-07 23:16:00,2.00883,2.00883,2.00854,2.00854,3954182.0
2008-07-07 23:17:00,2.00839,2.00839,2.00833,2.00833,7895488.0
2008-07-07 23:18:00,2.00837,2.00849,2.00801,2.00801,4370164.0
2008-07-07 23:19:00,2.00798,2.00804,2.00787,2.00798,13699894.0
2008-07-07 23:20:00,2.00804,2.00804,2.00782,2.00791,1585744.0
2008-07-07 23:21:00,2.00779,2.00779,2.00766,2.00778,3631450.0
2008-07-07 23:22:00,2.00775,2.00775,2.00757,2.00768,7584262.0
2008-07-07 23:23:00,2.00771,2.00808,2.00771,2.00808,1891906.0
2008-07-07 23:24:00,2.00808,2.00834,2.00801,2.00834,10148781.0
2008-07-07 23:25:00,2.00835,2.00858,2.00835,2.00858,4827584.0
2008-07-07 23:26:00,2.00862,2.00867,2.00862,2.00867,3113426.0
2008-07-07 23:27:00,2.00863,2.00868,2.00862,2.00862,2167275.0
2008-07-07 23:28:00,2.00892,2.00944,2.00892,2.00944,4681279.0
2008-07-07 23:29:00,2.00945,2.00945,2.00912,2.00912,6000192.0
2008-07-07 23:30:00,2.00924,2.00924,2.00905,2.0091,6285389.0
2008-07-07 23:31:00,2.00933,2.00948,2.00921,2.00925,2798811.0
2008-07-07 23:32:00,2.00919,2.00919,2.00862,2.00862,4199080.0
2008-07-07 23:33:00,2.00866,2.00866,2.00841,2.00841,7790672.0
2008-07-07 23:34:00,2.00842,2.00842,2.00826,2.00838,7819709.0
2008-07-07 23:35:00,2.0084,2.00848,2.0083,2.00848,1889246.0
2008-07-07 23:36:00,2.00855,2.0086,2.00852,2.00855,1853323.0
2008-07-07 23:37:00,2.00837,2.00837,2.00815,2.00815,4221139.0
2008-07-07 23:38:00,2.00814,2.00831,2.00808,2.00831,9143529.0
2008-07-07 23:39:00,2.00838,2.00844,2.00828,2.00844,11825088.0
2008-07-07 23:40:00,2.00846,2.00858,2.00846,2.00858,2786112.0
2008-07-07 23:41:00,2.00865,2.00865,2.00848,2.00848,10007757.0
2008-07-07 23:42:00,2.00837,2.00837,2.00812,2.00812,4517122.0
2008-07-07 23:43:00,2.00817,2.00824,2.00774,2.00802,7956261.0
2008-07-07 23:44:00,2.00801,2.00809,2.0079,2.00808,2153843.0
2008-07-07 23:45:00,2.00812,2.00816,2.00802,2.00813,4374139.0
2008-07-07 23:46:00,2.00813,2.00909,2.00813,2.00909,26373934.0
2008-07-07 23:47:00,2.00918,2.00918,2.00875,2.00879,8319956.0
2008-07-07 23:48:00,2.00871,2.00873,2.00842,2.00842,582190.0
2008-07-07 23:49:00,2.00835,2.00842,2.00821,2.00835,2252888.0
2008-07-07 23:50:00,2.00839,2.00863,2.00839,2.00855,8536418.0
2008-07-07 23:51:00,2.00864,2.00888,2.00823,2.00823,5832106.0
2008-07-07 23:52:00,2.00869,2.00877,2.00861,2.00861,9966972.0
2008-07-07 23:53:00,2.00878,2.00878,2.00856,2.00864,15377068.0
2008-07-07 23:54:00,2.00872,2.00888,2.00867,2.00867,13544928.0
2008-07-07 23:55:00,2.00857,2.00857,2.00835,2.00835,9225836.0
2008-07-07 23:56:00,2.00834,2.00838,2.00814,2.00838,9188788.0
2008-07-07 23:57:00,2.0085,2.00857,2.00845,2.00856,31534555.0
2008-07-07 23:58:00,2.00835,2.0085,2.00835,2.0084,9370631.0
2008-07-07 23:59:00,2.00831,2.00831,2.00783,2.00793,5457884.0
2008-07-08 00:00:00,2.00775,2.00775,2.00763,2.00774,7406697.0
2008-07-08 00:01:00,2.00786,2.00849,2.00686,2.00849,15937095.0
2008-07-08 00:02:00,2.00868,2.00883,2.00857,2.00867,3622195.0
2008-07-08 00:03:00,2.0087,2.00876,2.00865,2.00874,5111338.0
2008-07-08 00:04:00,2.00872,2.00872,2.00856,2.00862,1865164.0
2008-07-08 00:05:00,2.00866,2.009,2.00866,2.009,8873890.0
2008-07-08 00:06:00,2.00901,2.00916,2.00892,2.00916,3505352.0
2008-07-08 00:07:00,2.00923,2.00937,2.00923,2.00937,6686156.0
2008-07-08 00:08:00,2.00946,2.00962,2.00946,2.00957,5616687.0
2008-07-08 00:09:00,2.00958,2.00977,2.00952,2.00961,4763832.0
2008-07-08 00:10:00,2.00961,2.00995,2.00961,2.00995,18314745.0
2008-07-08 00:11:00,2.00993,2.00993,2.00982,2.00982,36020705.0
2008-07-08 00:12:00,2.00967,2.0097,2.00946,2.0097,1489199.0
2008-07-08 00:13:00,2.0098,2.01009,2.0098,2.01009,11316199.0
2008-07-08 00:14:00,2.0101,2.0101,2.00982,2.00982,2302309.0
2008-07-08 00:15:00,2.00976,2.00982,2.0096,2.0098,7525002.0
2008-07-08 00:16:00,2.00975,2.00985,2.00974,2.00985,3587555.0
2008-07-08 00:18:00,2.0099,2.01016,2.00986,2.00986,6366688.0
2008-07-08 00:19:00,2.0098,2.0098,2.00971,2.00974,5162070.0
2008-07-08 00:20:00,2.00991,2.0101,2.00991,2.0101,38878795.0
2008-07-08 00:21:00,2.01007,2.01024,2.01002,2.01002,5912792.0
2008-07-08 00:22:00,2.01,2.01027,2.00985,2.01027,5533315.0
2008-07-08 00:23:00,2.01029,2.01037,2.01024,2.01037,9442452.0
2008-07-08 00:24:00,2.01008,2.01047,2.01008,2.01047,2767643.0
2008-07-08 00:25:00,2.01042,2.01048,2.01017,2.01017,13216280.0
2008-07-08 00:26:00,2.01022,2.01064,2.01014,2.01064,24059662.0
2008-07-08 00:27:00,2.01066,2.01086,2.01066,2.01086,3461718.0
2008-07-08 00:28:00,2.01075,2.01128,2.01075,2.01128,8004230.0
2008-07-08 00:29:00,2.01108,2.01108,2.01091,2.01091,1912358.0
2008-07-08 00:30:00,2.01113,2.0115,2.01104,2.01142,12295991.0
2008-07-08 00:31:00,2.01125,2.01125,2.01093,2.01105,6171579.0
2008-07-08 00:32:00,2.01112,2.01148,2.01112,2.01134,8113811.0
2008-07-08 00:33:00,2.01109,2.01113,2.01109,2.01111,3065324.0
2008-07-08 00:34:00,2.01116,2.01116,2.01098,2.01116,8297391.0
2008-07-08 00:35:00,2.01122,2.01135,2.01122,2.01135,3760561.0
2008-07-08 00:36:00,2.01127,2.0113,2.01116,2.01116,13959597.0
2008-07-08 00:37:00,2.01113,2.0113,2.01111,2.01114,4223643.0
2008-07-08 00:38:00,2.01112,2.01116,2.01097,2.01113,8881540.0
2008-07-08 00:39:00,2.01108,2.01111,2.01071,2.01106,12897483.0
2008-07-08 00:40:00,2.01112,2.01112,2.01102,2.01111,6665298.0
2008-07-08 00:41:00,2.01114,2.01114,2.00968,2.01112,10557753.0
2008-07-08 00:42:00,2.01099,2.01115,2.01099,2.01115,758947.0
2008-07-08 00:43:00,2.01102,2.01109,2.01102,2.01105,3901928.0
2008-07-08 00:44:00,2.0111,2.01122,2.0111,2.01122,16562362.0
2008-07-08 00:45:00,2.01129,2.01139,2.01127,2.01127,6525428.0
2008-07-08 00:46:00,2.01122,2.01138,2.01112,2.01138,15571545.0
2008-07-08 00:47:00,2.01147,2.01168,2.01147,2.01163,4872760.0
2008-07-08 00:48:00,2.01177,2.01182,2.01163,2.01163,8932072.0
2008-07-08 00:49:00,2.01164,2.01171,2.0116,2.0116,1991467.0
2008-07-08 00:50:00,2.01184,2.01196,2.01156,2.01156,9920412.0
2008-07-08 00:51:00,2.01162,2.01162,2.01143,2.0116,9210307.0
2008-07-08 00:52:00,2.01154,2.01159,2.01154,2.01159,671738.0
2008-07-08 00:53:00,2.01162,2.01162,2.01162,2.01162,389728.0
2008-07-08 00:54:00,2.01141,2.01141,2.01141,2.01141,904365.0
2008-07-08 00:55:00,2.01152,2.01152,2.01121,2.01121,1260672.0
2008-07-08 00:56:00,2.01104,2.01114,2.01104,2.01104,2710731.0
2008-07-08 00:57:00,2.0111,2.01113,2.01096,2.01113,10597179.0
2008-07-08 00:58:00,2.01118,2.01131,2.01112,2.01112,7944433.0
2008-07-08 00:59:00,2.01118,2.01123,2.01107,2.01123,6308810.0
2008-07-08 01:00:00,2.01125,2.01152,2.01125,2.0113,30740285.0
2008-07-08 01:01:00,2.01139,2.01152,2.01137,2.01137,6190962.0
2008-07-08 01:02:00,2.01128,2.01149,2.01119,2.01136,6888784.0
2008-07-08 01:03:00,2.01141,2.01162,2.01141,2.01157,11091669.0
2008-07-08 01:04:00,2.01169,2.01182,2.01144,2.01149,2487692.0
2008-07-08 01:05:00,2.01155,2.01213,2.01155,2.01213,6933507.0
2008-07-08 01:06:00,2.01215,2.01215,2.01201,2.01201,18902789.0
2008-07-08 01:07:00,2.01189,2.01189,2.01156,2.01156,12089303.0
2008-07-08 01:08:00,2.01162,2.01164,2.01154,2.01159,28672541.0
2008-07-08 01:09:00,2.01152,2.01165,2.01138,2.01155,5105850.0
2008-07-08 01:10:00,2.01147,2.01167,2.01137,2.01156,9670312.0
2008-07-08 01:11:00,2.01166,2.01197,2.0116,2.01197,4805819.0
2008-07-08 01:12:00,2.01218,2.0122,2.01178,2.01179,7000841.0
2008-07-08 01:13:00,2.01167,2.01187,2.01167,2.01187,2863002.0
2008-07-08 01:14:00,2.01196,2.01222,2.0117,2.01178,10296717.0
2008-07-08 01:15:00,2.01175,2.01175,2.01155,2.01156,11334004.0
2008-07-08 01:16:00,2.01148,2.01148,2.01136,2.01141,15491345.0
2008-07-08 01:17:00,2.01143,2.01149,2.01137,2.01147,13171959.0
2008-07-08 01:18:00,2.01145,2.01148,2.01119,2.01136,13661208.0
2008-07-08 01:19:00,2.01132,2.01132,2.0111,2.01123,6940457.0
2008-07-08 01:20:00,2.01122,2.01168,2.01122,2.0113,6476621.0
2008-07-08 01:21:00,2.01123,2.01125,2.01113,2.01122,5984011.0
2008-07-08 01:22:00,2.01139,2.01147,2.01082,2.01082,66588371.0
2008-07-08 01:23:00,2.01115,2.01122,2.01107,2.01122,17553107.0
2008-07-08 01:24:00,2.01133,2.01133,2.01073,2.01108,4821498.0
2008-07-08 01:26:00,2.01096,2.0111,2.01096,2.01106,5996200.0
2008-07-08 01:28:00,2.0111,2.01162,2.01097,2.01162,8804333.0
2008-07-08 01:29:00,2.01174,2.01174,2.01122,2.01122,5340650.0
2008-07-08 01:30:00,2.01108,2.01131,2.01108,2.01131,3614282.0
2008-07-08 01:32:00,2.01148,2.01155,2.01144,2.01145,3174549.0
2008-07-08 01:33:00,2.01141,2.01141,2.01122,2.01124,17401977.0
2008-07-08 01:34:00,2.01123,2.01131,2.01114,2.01114,3937529.0
2008-07-08 01:35:00,2.01128,2.01128,2.01111,2.01117,3062611.0
2008-07-08 01:36:00,2.01131,2.01153,2.01131,2.01153,11010980.0
2008-07-08 01:38:00,2.01162,2.01168,2.01152,2.01152,15528025.0
2008-07-08 01:39:00,2.01138,2.01145,2.01134,2.01134,2800182.0
2008-07-08 01:40:00,2.0115,2.0119,2.0115,2.01176,8241858.0
2008-07-08 01:41:00,2.01163,2.01163,2.01142,2.0116,6819981.0
2008-07-08 01:42:00,2.01142,2.01162,2.01139,2.01162,10997212.0
2008-07-08 01:43:00,2.01158,2.01171,2.01133,2.01152,7159093.0
2008-07-08 01:44:00,2.01104,2.01166,2.01104,2.01139,4501761.0
2008-07-08 01:45:00,2.01128,2.01151,2.01128,2.01134,3416881.0
2008-07-08 01:46:00,2.01132,2.01143,2.01129,2.0114,10194987.0
2008-07-08 01:47:00,2.0115,2.0116,2.01148,2.0116,701628.0
2008-07-08 01:48:00,2.0117,2.0121,2.0117,2.0121,17008371.0
2008-07-08 01:49:00,2.0122,2.0122,2.01177,2.01177,5057650.0
2008-07-08 01:50:00,2.01165,2.01165,2.01134,2.01134,4195007.0
2008-07-08 01:51:00,2.01139,2.01145,2.01136,2.01145,12542063.0
2008-07-08 01:52:00,2.01113,2.01155,2.01113,2.01139,5822629.0
2008-07-08 01:53:00,2.0112,2.0112,2.01086,2.01112,20759252.0
2008-07-08 01:54:00,2.01123,2.01138,2.01109,2.01138,10975272.0
2008-07-08 01:55:00,2.01133,2.01133,2.01115,2.01124,24162005.0
2008-07-08 01:56:00,2.01124,2.01135,2.01113,2.01129,12933276.0
2008-07-08 01:57:00,2.01146,2.01147,2.01121,2.01121,14590687.0
2008-07-08 01:58:00,2.01144,2.01151,2.01137,2.01151,7667578.0
2008-07-08 01:59:00,2.01154,2.01169,2.01154,2.01169,3195665.0
2008-07-08 02:00:00,2.01152,2.01166,2.01152,2.01165,10140727.0
2008-07-08 02:01:00,2.0116,2.01165,2.01141,2.01165,7392573.0
2008-07-08 02:02:00,2.01138,2.0119,2.01138,2.0119,13486171.0
2008-07-08 02:03:00,2.01188,2.01215,2.01188,2.01192,12204657.0
2008-07-08 02:04:00,2.01184,2.012,2.01179,2.012,23026784.0
2008-07-08 02:05:00,2.01194,2.01214,2.01165,2.01214,10463603.0
2008-07-08 02:06:00,2.01209,2.01234,2.01208,2.01234,20370183.0
2008-07-08 02:07:00,2.01227,2.01227,2.01171,2.01171,5660732.0
2008-07-08 02:08:00,2.01205,2.01205,2.01196,2.01196,11476999.0
2008-07-08 02:09:00,2.01187,2.01203,2.01187,2.01203,4575705.0
2008-07-08 02:10:00,2.01207,2.01217,2.01194,2.01217,5299854.0
2008-07-08 02:11:00,2.01211,2.01223,2.01211,2.01223,17990661.0
2008-07-08 02:12:00,2.01217,2.01217,2.012,2.012,704870.0
2008-07-08 02:13:00,2.01194,2.01207,2.01186,2.01186,9440678.0
2008-07-08 02:14:00,2.01185,2.01185,2.01161,2.01161,3656765.0
2008-07-08 02:15:00,2.01182,2.01208,2.01146,2.01146,4438291.0
2008-07-08 02:16:00,2.012,2.01219,2.01147,2.01189,7910600.0
2008-07-08 02:17:00,2.01189,2.01189,2.01154,2.01154,11997830.0
2008-07-08 02:18:00,2.01146,2.01146,2.01094,2.01094,7047620.0
2008-07-08 02:19:00,2.01086,2.01086,2.01061,2.01078,7627113.0
2008-07-08 02:20:00,2.0108,2.01092,2.0108,2.01084,2761793.0
2008-07-08 02:21:00,2.01106,2.01116,2.01104,2.01116,16668123.0
2008-07-08 02:22:00,2.01136,2.01147,2.01134,2.0114,9858438.0
2008-07-08 02:23:00,2.01143,2.01154,2.01143,2.01154,11100897.0
2008-07-08 02:24:00,2.01142,2.01159,2.01136,2.01159,3316667.0
2008-07-08 02:25:00,2.01142,2.0115,2.01135,2.01135,3763290.0
2008-07-08 02:26:00,2.01135,2.01141,2.01122,2.01131,18735978.0
2008-07-08 02:27:00,2.0112,2.0112,2.01102,2.01107,3468317.0
2008-07-08 02:28:00,2.01106,2.01106,2.0108,2.01088,38351369.0
2008-07-08 02:29:00,2.01095,2.01103,2.01095,2.01095,3887576.0
2008-07-08 02:30:00,2.01089,2.01089,2.01073,2.01082,5352961.0
2008-07-08 02:31:00,2.01091,2.01091,2.01068,2.01088,9744698.0
2008-07-08 02:32:00,2.01086,2.0109,2.0108,2.0109,22585607.0
2008-07-08 02:33:00,2.01081,2.01081,2.01045,2.01045,6496425.0
2008-07-08 02:34:00,2.01035,2.01043,2.0103,2.01043,4382963.0
2008-07-08 02:35:00,2.01053,2.01053,2.01033,2.01045,4555460.0
2008-07-08 02:36:00,2.01042,2.01045,2.01035,2.0104,16706109.0
2008-07-08 02:37:00,2.01007,2.01055,2.01007,2.01044,60595474.0
2008-07-08 02:38:00,2.01039,2.01041,2.01029,2.01038,6567898.0
2008-07-08 02:39:00,2.01038,2.0104,2.01021,2.01029,6556611.0
2008-07-08 02:40:00,2.01036,2.01039,2.01017,2.01032,7130119.0
2008-07-08 02:41:00,2.01024,2.01024,2.01001,2.01012,13721583.0
2008-07-08 02:42:00,2.0102,2.0102,2.00967,2.00999,14006761.0
2008-07-08 02:43:00,2.0099,2.0099,2.00979,2.00983,17030941.0
2008-07-08 02:44:00,2.00994,2.01009,2.00994,2.01009,10364886.0
2008-07-08 02:45:00,2.01019,2.01036,2.01018,2.01025,10542353.0
2008-07-08 02:46:00,2.01027,2.01032,2.01024,2.01032,2875077.0
2008-07-08 02:47:00,2.01045,2.0105,2.01037,2.01043,7107452.0
2008-07-08 02:48:00,2.01037,2.01061,2.0103,2.01061,4732465.0
2008-07-08 02:49:00,2.01066,2.0109,2.01066,2.01083,10096379.0
2008-07-08 02:50:00,2.01083,2.01084,2.0107,2.0107,5030890.0
2008-07-08 02:51:00,2.01062,2.01062,2.01045,2.01046,27995061.0
2008-07-08 02:52:00,2.01045,2.01063,2.01041,2.01063,13202252.0
2008-07-08 02:53:00,2.01068,2.0108,2.01053,2.0108,20349651.0
2008-07-08 02:54:00,2.01072,2.01076,2.01063,2.01063,7634338.0
2008-07-08 02:55:00,2.01055,2.01068,2.01046,2.01058,2641423.0
2008-07-08 02:56:00,2.01064,2.01073,2.01043,2.01055,12052231.0
2008-07-08 02:57:00,2.0107,2.01086,2.01066,2.01068,7232319.0
2008-07-08 02:58:00,2.01072,2.01094,2.01072,2.01094,6444892.0
2008-07-08 02:59:00,2.01096,2.01098,2.01081,2.01081,32419623.0
2008-07-08 03:00:00,2.01084,2.01084,2.01067,2.01074,6848470.0
2008-07-08 03:01:00,2.01068,2.01088,2.01068,2.01088,7799364.0
2008-07-08 03:02:00,2.01086,2.01086,2.0106,2.01071,11388691.0
2008-07-08 03:03:00,2.01072,2.01089,2.01072,2.01087,2985387.0
2008-07-08 03:04:00,2.01106,2.01124,2.01097,2.01124,1262947.0
2008-07-08 03:05:00,2.01127,2.0115,2.01127,2.01146,3619417.0
2008-07-08 03:06:00,2.01152,2.01181,2.01152,2.01164,3563838.0
2008-07-08 03:08:00,2.01157,2.01157,2.01109,2.01138,8976033.0
2008-07-08 03:09:00,2.01136,2.01136,2.01093,2.01093,10098140.0
2008-07-08 03:10:00,2.01072,2.01081,2.01063,2.01063,2043998.0
2008-07-08 03:11:00,2.0106,2.01061,2.01046,2.01046,9188431.0
2008-07-08 03:12:00,2.01038,2.01053,2.01038,2.0105,5236150.0
2008-07-08 03:13:00,2.0105,2.01057,2.01035,2.01057,15887709.0
2008-07-08 03:14:00,2.01062,2.01062,2.0104,2.0104,6670169.0
2008-07-08 03:15:00,2.0103,2.01076,2.0103,2.01076,16430917.0
2008-07-08 03:16:00,2.01079,2.01088,2.01077,2.01081,3852616.0
2008-07-08 03:17:00,2.01086,2.01086,2.01049,2.01049,722049.0
2008-07-08 03:18:00,2.01059,2.01065,2.01059,2.0106,9508867.0
2008-07-08 03:19:00,2.0107,2.01084,2.01063,2.01078,6400325.0
2008-07-08 03:20:00,2.01074,2.01103,2.01039,2.01102,12458929.0
2008-07-08 03:21:00,2.01115,2.0112,2.01106,2.01111,9139266.0
2008-07-08 03:22:00,2.0111,2.0111,2.01086,2.01086,4498981.0
2008-07-08 03:23:00,2.01073,2.01073,2.01044,2.01044,15173476.0
2008-07-08 03:24:00,2.01046,2.01046,2.01028,2.0103,3574678.0
2008-07-08 03:25:00,2.01033,2.01043,2.0103,2.01043,8475374.0
2008-07-08 03:26:00,2.01039,2.01051,2.01029,2.01029,2877698.0
2008-07-08 03:27:00,2.01027,2.01033,2.01012,2.01033,8784984.0
2008-07-08 03:28:00,2.01036,2.01036,2.01019,2.01025,6745633.0
2008-07-08 03:29:00,2.01026,2.01042,2.01019,2.01042,12457945.0
2008-07-08 03:30:00,2.01038,2.01041,2.01024,2.01024,2042463.0
2008-07-08 03:31:00,2.0102,2.01032,2.01005,2.01005,7685290.0
2008-07-08 03:32:00,2.01021,2.01064,2.01016,2.01052,3631298.0
2008-07-08 03:33:00,2.01047,2.01052,2.01039,2.01052,24513156.0
2008-07-08 03:34:00,2.0105,2.0106,2.0105,2.01052,12938112.0
2008-07-08 03:35:00,2.01042,2.01042,2.01016,2.01016,2834538.0
2008-07-08 03:36:00,2.01066,2.01079,2.01066,2.01067,9638106.0
2008-07-08 03:37:00,2.01069,2.01069,2.01049,2.01049,5444571.0
2008-07-08 03:38:00,2.01042,2.01042,2.0102,2.01023,5606134.0
2008-07-08 03:39:00,2.01025,2.01044,2.01025,2.01044,39859334.0
2008-07-08 03:40:00,2.01054,2.01056,2.01019,2.01024,4895741.0
2008-07-08 03:41:00,2.0101,2.01022,2.01002,2.01017,6436198.0
2008-07-08 03:42:00,2.01023,2.01039,2.01023,2.01032,5655398.0
2008-07-08 03:43:00,2.01046,2.0106,2.0104,2.01053,3681429.0
2008-07-08 03:44:00,2.01047,2.01047,2.01019,2.01019,7264219.0
2008-07-08 03:45:00,2.01015,2.01018,2.01004,2.01006,2442767.0
2008-07-08 03:46:00,2.00998,2.00998,2.00968,2.00971,11465251.0
2008-07-08 03:47:00,2.00976,2.00986,2.00976,2.00983,1500302.0
2008-07-08 03:48:00,2.00984,2.00988,2.00958,2.00976,32985994.0
2008-07-08 03:49:00,2.00966,2.00966,2.00954,2.00957,17296009.0
2008-07-08 03:50:00,2.00968,2.00976,2.0096,2.00962,4367284.0
2008-07-08 03:51:00,2.00976,2.01006,2.00976,2.01006,5934164.0
2008-07-08 03:52:00,2.01007,2.0104,2.01005,2.0104,6837258.0
2008-07-08 03:53:00,2.01039,2.01039,2.01001,2.01034,3633998.0
2008-07-08 03:54:00,2.01045,2.01061,2.01045,2.01045,8561399.0
2008-07-08 03:55:00,2.01052,2.0106,2.0104,2.0104,1998461.0
2008-07-08 03:56:00,2.01032,2.01034,2.0101,2.0101,5148925.0
2008-07-08 03:57:00,2.01019,2.01032,2.01012,2.01022,3380492.0
2008-07-08 03:58:00,2.01009,2.0101,2.00862,2.00994,15734127.0
2008-07-08 03:59:00,2.00983,2.00983,2.00904,2.00904,7816270.0
2008-07-08 04:00:00,2.00897,2.00897,2.00879,2.00879,5638893.0
2008-07-08 04:01:00,2.00881,2.00889,2.00877,2.00877,9317520.0
2008-07-08 04:02:00,2.00902,2.0093,2.00898,2.0093,30810508.0
2008-07-08 04:03:00,2.00931,2.00933,2.00918,2.00918,9794061.0
2008-07-08 04:04:00,2.00911,2.00935,2.00911,2.00935,8409293.0
2008-07-08 04:05:00,2.00938,2.00938,2.00907,2.00907,14963464.0
2008-07-08 04:06:00,2.00905,2.00921,2.00895,2.00921,14660185.0
2008-07-08 04:07:00,2.00906,2.00925,2.00906,2.00925,9836149.0
2008-07-08 04:08:00,2.00875,2.0093,2.00875,2.00913,5579360.0
2008-07-08 04:09:00,2.00916,2.00936,2.00916,2.00936,8911595.0
2008-07-08 04:10:00,2.00939,2.00939,2.00898,2.00898,2499045.0
2008-07-08 04:11:00,2.00898,2.00904,2.00891,2.00894,631714.0
2008-07-08 04:12:00,2.009,2.00902,2.00891,2.00902,8746800.0
2008-07-08 04:13:00,2.00893,2.00899,2.00893,2.00894,26680760.0
2008-07-08 04:14:00,2.009,2.00907,2.00896,2.00898,4767453.0
2008-07-08 04:15:00,2.00893,2.00898,2.00879,2.00898,2116593.0
2008-07-08 04:16:00,2.00919,2.00928,2.00872,2.00894,8048006.0
2008-07-08 04:17:00,2.00895,2.00899,2.0089,2.0089,4940526.0
2008-07-08 04:18:00,2.00888,2.00888,2.00885,2.00887,10192236.0
2008-07-08 04:19:00,2.00884,2.00896,2.00861,2.00861,2601897.0
2008-07-08 04:20:00,2.00854,2.00864,2.00839,2.00864,12629593.0
2008-07-08 04:21:00,2.00858,2.00858,2.00839,2.00855,9084479.0
2008-07-08 04:22:00,2.0086,2.0087,2.00846,2.00846,4521359.0
2008-07-08 04:23:00,2.00849,2.00853,2.00838,2.00839,1765072.0
2008-07-08 04:24:00,2.00836,2.00841,2.00823,2.00828,1730079.0
2008-07-08 04:25:00,2.00824,2.0083,2.0082,2.00825,7445215.0
2008-07-08 04:26:00,2.00821,2.00831,2.00821,2.00831,8240608.0
2008-07-08 04:27:00,2.00832,2.00859,2.00832,2.00859,3946504.0
2008-07-08 04:28:00,2.00861,2.00865,2.0085,2.0085,2802736.0
2008-07-08 04:29:00,2.00835,2.00863,2.00834,2.00863,5840897.0
2008-07-08 04:30:00,2.00857,2.00878,2.00857,2.00874,6304710.0
2008-07-08 04:31:00,2.00872,2.00881,2.00868,2.00881,4588138.0
2008-07-08 04:32:00,2.0087,2.00886,2.00868,2.00868,2381882.0
2008-07-08 04:33:00,2.00862,2.00862,2.0085,2.0085,3357156.0
2008-07-08 04:34:00,2.00863,2.00868,2.00859,2.00859,4552605.0
2008-07-08 04:35:00,2.00859,2.00875,2.00842,2.00855,10600355.0
2008-07-08 04:36:00,2.00861,2.00867,2.00843,2.00863,2020191.0
2008-07-08 04:37:00,2.00876,2.00897,2.00874,2.00889,6975959.0
2008-07-08 04:38:00,2.00891,2.00892,2.00878,2.00878,3615540.0
2008-07-08 04:39:00,2.00885,2.00893,2.00873,2.00893,1601116.0
2008-07-08 04:40:00,2.00888,2.00888,2.00863,2.00863,13684840.0
2008-07-08 04:41:00,2.00865,2.0087,2.00858,2.0087,4526322.0
2008-07-08 04:42:00,2.00876,2.00889,2.00876,2.00881,7523097.0
2008-07-08 04:43:00,2.00888,2.00888,2.00874,2.0088,3798812.0
2008-07-08 04:44:00,2.00873,2.00874,2.00854,2.00874,5795848.0
2008-07-08 04:45:00,2.00867,2.00879,2.00864,2.00876,11314627.0
2008-07-08 04:46:00,2.00881,2.00881,2.00857,2.00873,5289171.0
2008-07-08 04:47:00,2.00888,2.00888,2.00864,2.0087,9890412.0
2008-07-08 04:48:00,2.00875,2.00884,2.00874,2.00881,7082835.0
2008-07-08 04:49:00,2.00884,2.00884,2.00724,2.00724,9023463.0
2008-07-08 04:50:00,2.0087,2.0088,2.00867,2.00867,5741827.0
2008-07-08 04:51:00,2.00858,2.00858,2.00817,2.00849,7096535.0
2008-07-08 04:52:00,2.00854,2.00854,2.0083,2.0083,7854481.0
2008-07-08 04:53:00,2.00822,2.00822,2.00801,2.00801,4455727.0
2008-07-08 04:54:00,2.00812,2.00812,2.00791,2.00791,17145782.0
2008-07-08 04:55:00,2.00786,2.00791,2.00776,2.00776,3144315.0
2008-07-08 04:56:00,2.00773,2.00773,2.00731,2.00731,15517161.0
2008-07-08 04:57:00,2.0072,2.00737,2.0072,2.00726,2459195.0
2008-07-08 04:58:00,2.0071,2.00723,2.00696,2.00696,5034539.0
2008-07-08 04:59:00,2.00696,2.00702,2.00685,2.00698,1985872.0
2008-07-08 05:00:00,2.00692,2.00695,2.00688,2.00694,8619106.0
2008-07-08 05:01:00,2.00705,2.00722,2.00705,2.00717,13249840.0
2008-07-08 05:02:00,2.00723,2.00752,2.00723,2.00752,7910814.0
2008-07-08 05:03:00,2.00751,2.0076,2.00716,2.0076,2144288.0
2008-07-08 05:04:00,2.00755,2.00756,2.00735,2.00755,2826580.0
2008-07-08 05:05:00,2.00761,2.00768,2.0075,2.00758,11136280.0
2008-07-08 05:06:00,2.00752,2.00763,2.00751,2.00754,3687221.0
2008-07-08 05:07:00,2.00756,2.00765,2.00737,2.00765,4786686.0
2008-07-08 05:08:00,2.00762,2.00771,2.00762,2.00771,15455200.0
2008-07-08 05:10:00,2.00778,2.00885,2.00778,2.00883,27219850.0
2008-07-08 05:11:00,2.00866,2.00868,2.00805,2.00805,10563190.0
2008-07-08 05:12:00,2.00792,2.00792,2.00776,2.00776,8829405.0
2008-07-08 05:13:00,2.00782,2.00791,2.0077,2.00791,8685549.0
2008-07-08 05:14:00,2.00794,2.0081,2.00794,2.00806,2856647.0
2008-07-08 05:15:00,2.00813,2.00813,2.00801,2.00808,4153033.0
2008-07-08 05:16:00,2.00803,2.00803,2.00793,2.00793,13755482.0
2008-07-08 05:17:00,2.00791,2.00791,2.00767,2.00783,2353561.0
2008-07-08 05:18:00,2.00782,2.00785,2.00762,2.00762,2182414.0
2008-07-08 05:19:00,2.00763,2.00791,2.00763,2.00787,12914684.0
2008-07-08 05:20:00,2.00788,2.00813,2.00788,2.00799,12008490.0
2008-07-08 05:21:00,2.00779,2.00797,2.00779,2.00797,8141234.0
2008-07-08 05:22:00,2.00805,2.00824,2.00787,2.00824,2514825.0
2008-07-08 05:23:00,2.00838,2.00859,2.00837,2.00837,11633675.0
2008-07-08 05:24:00,2.00848,2.00858,2.00848,2.00855,5998051.0
2008-07-08 05:25:00,2.00841,2.00845,2.00834,2.00834,6690613.0
2008-07-08 05:26:00,2.0085,2.00866,2.0085,2.00853,4377094.0
2008-07-08 05:27:00,2.00862,2.00862,2.00833,2.00837,4530055.0
2008-07-08 05:28:00,2.00839,2.00843,2.00828,2.00843,4492306.0
2008-07-08 05:29:00,2.00837,2.00852,2.00836,2.00852,1995085.0
2008-07-08 05:30:00,2.00852,2.00856,2.00845,2.00854,10123552.0
2008-07-08 05:31:00,2.00852,2.00852,2.00831,2.00841,6752182.0
2008-07-08 05:32:00,2.00839,2.00839,2.00814,2.00819,2102521.0
2008-07-08 05:33:00,2.00823,2.00835,2.00816,2.00835,7289807.0
2008-07-08 05:34:00,2.00833,2.00833,2.00814,2.00814,4076084.0
2008-07-08 05:35:00,2.00802,2.00813,2.00762,2.00802,11324285.0
2008-07-08 05:36:00,2.00788,2.00788,2.00757,2.00762,6309359.0
2008-07-08 05:37:00,2.00745,2.0075,2.00736,2.0075,7766377.0
2008-07-08 05:38:00,2.00756,2.00763,2.00741,2.00752,3203990.0
2008-07-08 05:39:00,2.0076,2.00764,2.00724,2.0075,10245731.0
2008-07-08 05:40:00,2.00761,2.00773,2.00758,2.00773,5263961.0
2008-07-08 05:41:00,2.00773,2.00785,2.00772,2.00785,19501771.0
2008-07-08 05:42:00,2.0078,2.0078,2.00759,2.00762,14859616.0
2008-07-08 05:43:00,2.00759,2.00759,2.00749,2.00755,15400899.0
2008-07-08 05:44:00,2.0074,2.00773,2.0074,2.00753,4700928.0
2008-07-08 05:45:00,2.00744,2.00744,2.00714,2.00742,3691072.0
2008-07-08 05:46:00,2.00747,2.00748,2.00741,2.00741,2844285.0
2008-07-08 05:47:00,2.00745,2.00748,2.0074,2.00748,3822389.0
2008-07-08 05:48:00,2.00741,2.00741,2.00731,2.0074,4388684.0
2008-07-08 05:49:00,2.00742,2.0076,2.00739,2.0076,7723532.0
2008-07-08 05:50:00,2.00754,2.00757,2.00743,2.00745,18091721.0
2008-07-08 05:51:00,2.00758,2.00773,2.00753,2.00753,5888979.0
2008-07-08 05:52:00,2.00764,2.00768,2.00754,2.00768,8871115.0
2008-07-08 05:53:00,2.00768,2.00777,2.0076,2.0076,15369034.0
2008-07-08 05:54:00,2.00763,2.00782,2.00763,2.00782,1938637.0
2008-07-08 05:55:00,2.00787,2.00794,2.00776,2.00783,20088564.0
2008-07-08 05:56:00,2.00782,2.00804,2.00782,2.00804,4511965.0
2008-07-08 05:57:00,2.00811,2.00836,2.00811,2.00836,17867261.0
2008-07-08 05:58:00,2.00839,2.00851,2.00836,2.00836,2330029.0
2008-07-08 05:59:00,2.00815,2.00815,2.00799,2.00799,7278183.0
2008-07-08 06:00:00,2.00791,2.00793,2.00752,2.00756,8542578.0
2008-07-08 06:01:00,2.0078,2.0078,2.00758,2.00763,2713442.0
2008-07-08 06:02:00,2.00756,2.00765,2.00751,2.00765,13933609.0
2008-07-08 06:03:00,2.00763,2.00774,2.00763,2.00769,2272896.0
2008-07-08 06:04:00,2.00768,2.00768,2.00745,2.00768,3849967.0
2008-07-08 06:05:00,2.00782,2.00812,2.00782,2.00812,7330438.0
2008-07-08 06:06:00,2.00818,2.00826,2.00816,2.00822,2380361.0
2008-07-08 06:07:00,2.00828,2.00842,2.00826,2.00842,25021763.0
2008-07-08 06:08:00,2.00838,2.0084,2.00816,2.00816,39503186.0
2008-07-08 06:09:00,2.00816,2.00816,2.0079,2.0079,10436405.0
2008-07-08 06:10:00,2.00797,2.00797,2.00765,2.0078,7884537.0
2008-07-08 06:11:00,2.00798,2.00815,2.00798,2.00811,4642683.0
2008-07-08 06:12:00,2.00828,2.00837,2.0082,2.00837,4868746.0
2008-07-08 06:13:00,2.00842,2.00842,2.00808,2.0082,4413806.0
2008-07-08 06:14:00,2.00835,2.00858,2.00835,2.00845,2576622.0
2008-07-08 06:15:00,2.0084,2.0084,2.00817,2.00817,8082097.0
2008-07-08 06:16:00,2.00835,2.00838,2.00831,2.00832,4415380.0
2008-07-08 06:17:00,2.00818,2.00839,2.00818,2.00839,4182977.0
2008-07-08 06:18:00,2.00853,2.00874,2.00826,2.00863,37490308.0
2008-07-08 06:19:00,2.00859,2.00866,2.00847,2.00855,3747250.0
2008-07-08 06:20:00,2.00852,2.00852,2.00837,2.00843,3621670.0
2008-07-08 06:21:00,2.00848,2.00857,2.00838,2.00845,16632994.0
2008-07-08 06:22:00,2.00853,2.00857,2.00839,2.00839,13468609.0
2008-07-08 06:23:00,2.00813,2.00813,2.00775,2.00775,855826.0
2008-07-08 06:24:00,2.00763,2.00776,2.00762,2.00776,8547879.0
2008-07-08 06:25:00,2.00782,2.00782,2.00773,2.00779,7896617.0
2008-07-08 06:26:00,2.00791,2.00801,2.00767,2.00771,3797734.0
2008-07-08 06:27:00,2.00755,2.00762,2.00748,2.00761,3227934.0
2008-07-08 06:28:00,2.00759,2.0076,2.00621,2.0076,1324750.0
2008-07-08 06:29:00,2.00773,2.00775,2.00761,2.00767,5321787.0
2008-07-08 06:30:00,2.00768,2.00772,2.0074,2.0074,7911368.0
2008-07-08 06:31:00,2.00752,2.00768,2.00745,2.00745,11028494.0
2008-07-08 06:32:00,2.00737,2.00737,2.00722,2.00735,11530787.0
2008-07-08 06:33:00,2.00736,2.00752,2.00729,2.00752,1129957.0
2008-07-08 06:34:00,2.00755,2.00761,2.00745,2.00756,3138710.0
2008-07-08 06:35:00,2.00757,2.0078,2.00757,2.0078,3000084.0
2008-07-08 06:36:00,2.00781,2.00781,2.00761,2.00771,13367237.0
2008-07-08 06:37:00,2.0078,2.00807,2.0078,2.00796,8848300.0
2008-07-08 06:38:00,2.00803,2.00803,2.00773,2.00773,4605009.0
2008-07-08 06:39:00,2.0077,2.00778,2.0077,2.00778,12107480.0
2008-07-08 06:40:00,2.00782,2.00797,2.0078,2.0079,3576244.0
2008-07-08 06:41:00,2.00791,2.00817,2.0079,2.00817,7231952.0
2008-07-08 06:42:00,2.00817,2.00817,2.00801,2.00801,2122408.0
2008-07-08 06:43:00,2.00813,2.00814,2.00788,2.00801,9632350.0
2008-07-08 06:44:00,2.00807,2.00812,2.00798,2.00812,14003400.0
2008-07-08 06:45:00,2.00799,2.00799,2.00764,2.00764,9040436.0
2008-07-08 06:46:00,2.00777,2.00789,2.00775,2.00775,3515968.0
2008-07-08 06:47:00,2.00771,2.00771,2.0075,2.0075,5118864.0
2008-07-08 06:48:00,2.0075,2.0075,2.0071,2.00715,8207472.0
2008-07-08 06:49:00,2.00733,2.00758,2.00726,2.00758,8207873.0
2008-07-08 06:50:00,2.00757,2.00757,2.00725,2.00725,21694211.0
2008-07-08 06:51:00,2.00726,2.00726,2.00709,2.00709,11348552.0
2008-07-08 06:52:00,2.00696,2.00737,2.00696,2.00729,9535735.0
2008-07-08 06:53:00,2.00743,2.00743,2.00717,2.00717,976676.0
2008-07-08 06:54:00,2.00694,2.00694,2.00674,2.00679,6328928.0
2008-07-08 06:55:00,2.0065,2.00662,2.00633,2.00638,6946257.0
2008-07-08 06:56:00,2.00661,2.00699,2.00661,2.00699,2672111.0
2008-07-08 06:57:00,2.00679,2.00679,2.0063,2.0063,5976004.0
2008-07-08 06:58:00,2.00604,2.00609,2.00598,2.00605,7223754.0
2008-07-08 06:59:00,2.00598,2.00598,2.00557,2.00557,12076282.0
2008-07-08 07:00:00,2.00576,2.00588,2.00568,2.00568,4205288.0
2008-07-08 07:01:00,2.00584,2.00619,2.00584,2.00619,5622357.0
2008-07-08 07:02:00,2.0064,2.00644,2.00622,2.00622,10204690.0
2008-07-08 07:03:00,2.00609,2.00615,2.00602,2.00613,4679333.0
2008-07-08 07:04:00,2.00626,2.00647,2.0061,2.00647,8764478.0
2008-07-08 07:05:00,2.00647,2.0067,2.00647,2.0067,10692621.0
2008-07-08 07:06:00,2.00667,2.00683,2.00664,2.0067,2053113.0
2008-07-08 07:07:00,2.00663,2.00686,2.00663,2.00686,9678043.0
2008-07-08 07:08:00,2.00674,2.00713,2.00674,2.00713,6214141.0
2008-07-08 07:09:00,2.00721,2.00752,2.00721,2.00752,6870579.0
2008-07-08 07:10:00,2.00751,2.00765,2.00751,2.00758,5236426.0
2008-07-08 07:11:00,2.00751,2.00751,2.00594,2.00737,3133450.0
2008-07-08 07:12:00,2.00731,2.00731,2.00649,2.00682,15058860.0
2008-07-08 07:13:00,2.00671,2.00671,2.00658,2.00669,2768377.0
2008-07-08 07:14:00,2.00676,2.00681,2.00672,2.00672,5587060.0
2008-07-08 07:15:00,2.0067,2.0067,2.00642,2.00642,11538282.0
2008-07-08 07:16:00,2.00654,2.00666,2.00643,2.00666,14815811.0
2008-07-08 07:17:00,2.00662,2.00663,2.0065,2.0065,10993520.0
2008-07-08 07:18:00,2.00658,2.00682,2.00654,2.00682,15494373.0
2008-07-08 07:19:00,2.0069,2.00709,2.00682,2.00709,2960311.0
2008-07-08 07:20:00,2.00707,2.00726,2.007,2.00726,2497584.0
2008-07-08 07:21:00,2.0072,2.00721,2.00704,2.00721,8392394.0
2008-07-08 07:22:00,2.0072,2.00734,2.00707,2.00707,2807470.0
2008-07-08 07:23:00,2.00714,2.00714,2.00693,2.00693,3961331.0
2008-07-08 07:24:00,2.00707,2.00712,2.00698,2.0071,6198116.0
2008-07-08 07:25:00,2.00722,2.0073,2.00703,2.00723,3729755.0
2008-07-08 07:26:00,2.00726,2.00728,2.00708,2.00708,3456471.0
2008-07-08 07:27:00,2.007,2.00708,2.00673,2.00687,2911304.0
2008-07-08 07:28:00,2.00694,2.00718,2.00685,2.00707,4599617.0
2008-07-08 07:29:00,2.00713,2.00728,2.00706,2.00717,12428534.0
2008-07-08 07:30:00,2.00718,2.00726,2.00705,2.00705,12013693.0
2008-07-08 07:31:00,2.00708,2.00711,2.00693,2.007,9088933.0
2008-07-08 07:32:00,2.00699,2.00715,2.00699,2.00708,2760927.0
2008-07-08 07:33:00,2.00707,2.0071,2.00695,2.00695,3366287.0
2008-07-08 07:34:00,2.00691,2.00691,2.00658,2.00674,6879098.0
2008-07-08 07:35:00,2.0067,2.00671,2.00657,2.00661,3016596.0
2008-07-08 07:36:00,2.00655,2.00655,2.00637,2.0065,17624907.0
2008-07-08 07:37:00,2.00658,2.00663,2.00656,2.00661,11084559.0
2008-07-08 07:38:00,2.00658,2.00664,2.00643,2.00664,4236016.0
2008-07-08 07:39:00,2.00669,2.00707,2.00669,2.00707,1820705.0
2008-07-08 07:40:00,2.00712,2.00715,2.00697,2.00714,5983188.0
2008-07-08 07:41:00,2.00727,2.00741,2.0072,2.00741,7183479.0
2008-07-08 07:42:00,2.00737,2.00749,2.00728,2.00749,5831842.0
2008-07-08 07:43:00,2.0075,2.0075,2.00729,2.00737,3469792.0
2008-07-08 07:44:00,2.00746,2.00746,2.00731,2.00731,6277259.0
2008-07-08 07:45:00,2.00721,2.00721,2.0066,2.0066,19973783.0
2008-07-08 07:46:00,2.00644,2.00644,2.0062,2.00632,6159674.0
2008-07-08 07:47:00,2.00638,2.0064,2.00623,2.0064,5379617.0
2008-07-08 07:48:00,2.00645,2.00645,2.00624,2.00631,1444537.0
2008-07-08 07:49:00,2.00623,2.00625,2.00604,2.00612,10132613.0
2008-07-08 07:50:00,2.00612,2.00616,2.006,2.00606,7486502.0
2008-07-08 07:51:00,2.0061,2.00626,2.00602,2.00602,3744017.0
2008-07-08 07:52:00,2.00601,2.00673,2.00601,2.00673,9364096.0
2008-07-08 07:53:00,2.00678,2.00693,2.00675,2.00687,17439479.0
2008-07-08 07:54:00,2.00677,2.0068,2.00654,2.00673,14457524.0
2008-07-08 07:55:00,2.00679,2.007,2.00664,2.00664,7492072.0
2008-07-08 07:56:00,2.00667,2.00671,2.00662,2.00664,5040338.0
2008-07-08 07:57:00,2.00673,2.00674,2.00665,2.0067,10975559.0
2008-07-08 07:58:00,2.00671,2.00672,2.00658,2.0067,984704.0
2008-07-08 07:59:00,2.00673,2.00703,2.00673,2.00703,16679663.0
2008-07-08 08:00:00,2.00693,2.0074,2.00693,2.0074,2427838.0
2008-07-08 08:01:00,2.0074,2.00763,2.00732,2.00763,10500144.0
2008-07-08 08:02:00,2.00766,2.00766,2.00724,2.00724,2751819.0
2008-07-08 08:03:00,2.00719,2.0073,2.00714,2.00714,4014978.0
2008-07-08 08:04:00,2.00699,2.0071,2.00676,2.00676,18246914.0
2008-07-08 08:05:00,2.00673,2.00689,2.00671,2.00671,1984011.0
2008-07-08 08:06:00,2.00688,2.00698,2.00682,2.00682,3566410.0
2008-07-08 08:07:00,2.00693,2.00693,2.00677,2.00684,3885279.0
2008-07-08 08:08:00,2.00685,2.00692,2.00674,2.00684,5195983.0
2008-07-08 08:09:00,2.0069,2.00704,2.00672,2.00697,16644501.0
2008-07-08 08:10:00,2.00706,2.00715,2.00703,2.00703,1904354.0
2008-07-08 08:11:00,2.00725,2.00744,2.00725,2.00725,2305870.0
2008-07-08 08:12:00,2.00718,2.00718,2.00704,2.00704,4657223.0
2008-07-08 08:13:00,2.00711,2.00731,2.00711,2.00731,6810603.0
2008-07-08 08:14:00,2.00731,2.00735,2.00721,2.00721,16393529.0
2008-07-08 08:15:00,2.00728,2.00755,2.00728,2.00754,6945955.0
2008-07-08 08:16:00,2.0076,2.00767,2.00749,2.00767,9116386.0
2008-07-08 08:17:00,2.0078,2.00812,2.0078,2.00807,9270438.0
2008-07-08 08:18:00,2.00803,2.00803,2.00783,2.00785,3101454.0
2008-07-08 08:19:00,2.00769,2.00776,2.0076,2.0076,3180501.0
2008-07-08 08:20:00,2.00747,2.00747,2.00707,2.00721,24940502.0
2008-07-08 08:21:00,2.0072,2.00725,2.00708,2.00711,3312496.0
2008-07-08 08:22:00,2.00709,2.00709,2.00686,2.00696,26916826.0
2008-07-08 08:23:00,2.00708,2.00732,2.00708,2.00715,4123973.0
2008-07-08 08:24:00,2.00719,2.00723,2.00692,2.00692,9107913.0
2008-07-08 08:25:00,2.00689,2.00689,2.00652,2.00658,4724961.0
2008-07-08 08:26:00,2.00661,2.00665,2.00636,2.00665,24665111.0
2008-07-08 08:27:00,2.00676,2.00676,2.0066,2.00668,5035335.0
2008-07-08 08:28:00,2.00648,2.00664,2.00646,2.00659,5241847.0
2008-07-08 08:29:00,2.00663,2.00709,2.00663,2.00709,3305136.0
2008-07-08 08:30:00,2.00719,2.00749,2.00712,2.00749,18431937.0
2008-07-08 08:31:00,2.00748,2.0079,2.00748,2.0079,7888442.0
2008-07-08 08:32:00,2.00795,2.00795,2.00779,2.00779,2085908.0
2008-07-08 08:33:00,2.00758,2.00764,2.00724,2.00764,6219669.0
2008-07-08 08:34:00,2.0076,2.00768,2.00755,2.00768,5026775.0
2008-07-08 08:35:00,2.00776,2.00776,2.00761,2.00761,6250728.0
2008-07-08 08:36:00,2.00756,2.0077,2.00756,2.00763,4627987.0
2008-07-08 08:37:00,2.00762,2.00787,2.00762,2.00775,3334741.0
2008-07-08 08:38:00,2.0078,2.0078,2.00763,2.00771,2674470.0
2008-07-08 08:39:00,2.00771,2.00792,2.00734,2.00792,4750262.0
2008-07-08 08:40:00,2.00795,2.00818,2.00791,2.00818,1722890.0
2008-07-08 08:41:00,2.00827,2.00889,2.00827,2.00889,3937666.0
2008-07-08 08:42:00,2.00898,2.00898,2.00845,2.00845,3023155.0
2008-07-08 08:43:00,2.00866,2.00897,2.00866,2.00884,7702533.0
2008-07-08 08:44:00,2.00889,2.00955,2.00889,2.00955,8287563.0
2008-07-08 08:45:00,2.00907,2.00938,2.00907,2.0092,12821673.0
2008-07-08 08:46:00,2.00899,2.00899,2.00859,2.00882,7510883.0
2008-07-08 08:47:00,2.00909,2.00946,2.00909,2.00946,7306054.0
2008-07-08 08:48:00,2.00953,2.01,2.00953,2.01,12468371.0
2008-07-08 08:49:00,2.01013,2.01013,2.0098,2.00992,2881592.0
2008-07-08 08:50:00,2.00981,2.00981,2.00957,2.00958,4484446.0
2008-07-08 08:51:00,2.00959,2.00959,2.00895,2.00895,2752017.0
2008-07-08 08:52:00,2.00885,2.00885,2.00848,2.00848,3832121.0
2008-07-08 08:53:00,2.00853,2.00881,2.00853,2.00881,10754473.0
2008-07-08 08:54:00,2.009,2.00936,2.009,2.00936,6978947.0
2008-07-08 08:55:00,2.00934,2.00942,2.00924,2.00942,7759557.0
2008-07-08 08:56:00,2.00951,2.00988,2.00949,2.00949,4118841.0
2008-07-08 08:57:00,2.00954,2.00954,2.0093,2.00953,24422332.0
2008-07-08 08:58:00,2.0096,2.01016,2.0096,2.01016,3246521.0
2008-07-08 08:59:00,2.01016,2.01037,2.01016,2.01034,25997064.0
2008-07-08 09:00:00,2.01033,2.01033,2.01002,2.01006,8119383.0
2008-07-08 09:01:00,2.00998,2.00998,2.00964,2.00965,36214094.0
2008-07-08 09:02:00,2.00967,2.00967,2.00929,2.00929,1126036.0
2008-07-08 09:03:00,2.00927,2.0093,2.0091,2.0092,2123431.0
2008-07-08 09:04:00,2.00919,2.00927,2.00895,2.00895,16356198.0
2008-07-08 09:05:00,2.00891,2.00896,2.00873,2.00896,3297300.0
2008-07-08 09:06:00,2.0089,2.00909,2.0089,2.00901,1028002.0
2008-07-08 09:07:00,2.00891,2.00922,2.00891,2.00917,4118800.0
2008-07-08 09:08:00,2.00911,2.00931,2.00911,2.00912,11709556.0
2008-07-08 09:09:00,2.00911,2.00916,2.00878,2.00912,7834365.0
2008-07-08 09:10:00,2.00915,2.00922,2.00905,2.00905,4127126.0
2008-07-08 09:11:00,2.00915,2.00915,2.00908,2.00909,19965352.0
2008-07-08 09:12:00,2.009,2.00909,2.00896,2.00903,23426140.0
2008-07-08 09:13:00,2.00904,2.00909,2.00899,2.00899,4204582.0
2008-07-08 09:14:00,2.00882,2.00884,2.00861,2.00861,5426237.0
2008-07-08 09:15:00,2.00865,2.00879,2.00863,2.00863,12977770.0
2008-07-08 09:16:00,2.0089,2.00919,2.0089,2.00919,13704379.0
2008-07-08 09:17:00,2.00926,2.00952,2.00906,2.00952,13531047.0
2008-07-08 09:18:00,2.00955,2.00958,2.00944,2.00958,8025537.0
2008-07-08 09:19:00,2.00952,2.00952,2.00937,2.00949,47748863.0
2008-07-08 09:20:00,2.00935,2.00941,2.00923,2.00941,1893013.0
2008-07-08 09:21:00,2.0095,2.00979,2.00949,2.00979,1175366.0
2008-07-08 09:22:00,2.00993,2.0101,2.00993,2.0101,7615316.0
2008-07-08 09:23:00,2.01006,2.01006,2.00978,2.00994,13093234.0
2008-07-08 09:24:00,2.01005,2.01043,2.01005,2.01012,5588291.0
2008-07-08 09:25:00,2.01009,2.01009,2.01001,2.01002,3525403.0
2008-07-08 09:26:00,2.00961,2.00996,2.00961,2.00971,1894835.0
2008-07-08 09:27:00,2.00962,2.00994,2.00949,2.00994,8055821.0
2008-07-08 09:28:00,2.00997,2.00997,2.00951,2.00951,34352690.0
2008-07-08 09:29:00,2.00941,2.00961,2.00936,2.00961,4122195.0
2008-07-08 09:30:00,2.00946,2.00984,2.00946,2.00984,3741457.0
2008-07-08 09:31:00,2.00988,2.01017,2.00988,2.00989,16366284.0
2008-07-08 09:32:00,2.00988,2.01019,2.00961,2.01019,6262880.0
2008-07-08 09:33:00,2.01019,2.01022,2.00992,2.01011,4834237.0
2008-07-08 09:34:00,2.00994,2.00994,2.00971,2.00971,20398960.0
2008-07-08 09:35:00,2.00968,2.00985,2.00968,2.0098,4612702.0
2008-07-08 09:36:00,2.00971,2.00971,2.00934,2.00937,12048861.0
2008-07-08 09:37:00,2.00927,2.00943,2.00914,2.00941,15004303.0
2008-07-08 09:38:00,2.00945,2.00945,2.00924,2.00927,10139599.0
2008-07-08 09:39:00,2.00908,2.00936,2.00908,2.00936,6544686.0
2008-07-08 09:40:00,2.00941,2.00942,2.00932,2.00933,8360715.0
2008-07-08 09:41:00,2.0094,2.0101,2.0094,2.0099,2738323.0
2008-07-08 09:42:00,2.00994,2.00994,2.00974,2.00992,4648838.0
2008-07-08 09:43:00,2.00992,2.01008,2.00972,2.01008,5061780.0
2008-07-08 09:44:00,2.0102,2.01028,2.01014,2.01028,8677726.0
2008-07-08 09:45:00,2.01006,2.01006,2.00979,2.00989,11886150.0
2008-07-08 09:46:00,2.00976,2.00981,2.00959,2.00964,3056952.0
2008-07-08 09:47:00,2.00962,2.00962,2.00933,2.00941,43642753.0
2008-07-08 09:48:00,2.0094,2.00979,2.00924,2.00979,13051917.0
2008-07-08 09:49:00,2.00968,2.0101,2.00968,2.0101,6683135.0
2008-07-08 09:50:00,2.01013,2.01054,2.01013,2.01041,4477594.0
2008-07-08 09:51:00,2.01048,2.01079,2.01048,2.01079,9458333.0
2008-07-08 09:52:00,2.01084,2.01094,2.01078,2.01086,9853129.0
2008-07-08 09:53:00,2.01079,2.01079,2.01038,2.01038,8864874.0
2008-07-08 09:54:00,2.01059,2.01112,2.01059,2.01112,8619039.0
2008-07-08 09:55:00,2.01112,2.01142,2.01112,2.01142,8917338.0
2008-07-08 09:56:00,2.01146,2.01166,2.01146,2.01154,2365989.0
2008-07-08 09:57:00,2.01172,2.01172,2.01148,2.01156,6257599.0
2008-07-08 09:58:00,2.01147,2.01178,2.01147,2.01159,6761864.0
2008-07-08 09:59:00,2.01174,2.0121,2.01174,2.01193,5689094.0
2008-07-08 10:00:00,2.01195,2.01195,2.0108,2.0108,45363034.0
2008-07-08 10:01:00,2.01069,2.01069,2.01052,2.01052,6321032.0
2008-07-08 10:02:00,2.0108,2.01089,2.01066,2.01089,4978935.0
2008-07-08 10:03:00,2.01079,2.01108,2.01079,2.01108,4849061.0
2008-07-08 10:04:00,2.01102,2.01102,2.01097,2.01099,22432087.0
2008-07-08 10:05:00,2.011,2.011,2.01082,2.01097,1918109.0
2008-07-08 10:06:00,2.01095,2.01108,2.01091,2.01106,28205846.0
2008-07-08 10:07:00,2.01119,2.01139,2.01089,2.01139,10940159.0
2008-07-08 10:08:00,2.01143,2.01159,2.01139,2.01145,3222297.0
2008-07-08 10:09:00,2.0115,2.0115,2.01108,2.01127,2360996.0
2008-07-08 10:10:00,2.01138,2.01157,2.01138,2.01139,5313121.0
2008-07-08 10:11:00,2.01128,2.01158,2.01128,2.01158,11242604.0
2008-07-08 10:12:00,2.01168,2.01168,2.01144,2.01146,580355.0
2008-07-08 10:13:00,2.01147,2.0117,2.01147,2.0117,7685982.0
2008-07-08 10:14:00,2.01175,2.01184,2.01173,2.01178,8918727.0
2008-07-08 10:15:00,2.01182,2.01183,2.01163,2.01163,16309523.0
2008-07-08 10:16:00,2.01163,2.01164,2.01126,2.01126,15922304.0
2008-07-08 10:17:00,2.01114,2.01123,2.01082,2.01123,7683070.0
2008-07-08 10:18:00,2.01131,2.01211,2.01131,2.01211,7724742.0
2008-07-08 10:19:00,2.01208,2.01219,2.01199,2.01206,2822521.0
2008-07-08 10:20:00,2.01192,2.01192,2.01135,2.01135,5037645.0
2008-07-08 10:21:00,2.0112,2.01143,2.0112,2.01131,7117583.0
2008-07-08 10:22:00,2.01115,2.01115,2.01078,2.01088,8579234.0
2008-07-08 10:23:00,2.01082,2.01082,2.01047,2.01047,16503889.0
2008-07-08 10:24:00,2.01055,2.01079,2.01055,2.01062,11532700.0
2008-07-08 10:25:00,2.01059,2.01067,2.01038,2.01067,8218241.0
2008-07-08 10:26:00,2.01067,2.01067,2.01047,2.01061,14076311.0
2008-07-08 10:27:00,2.01065,2.01085,2.0106,2.01085,9892220.0
2008-07-08 10:28:00,2.01085,2.01087,2.01036,2.01072,20188896.0
2008-07-08 10:29:00,2.01059,2.01059,2.01023,2.01044,8516423.0
2008-07-08 10:30:00,2.01057,2.0108,2.01057,2.0108,1935802.0
2008-07-08 10:31:00,2.01082,2.01087,2.01068,2.01068,50257837.0
2008-07-08 10:32:00,2.01072,2.01094,2.01065,2.01094,7512437.0
2008-07-08 10:33:00,2.01101,2.01149,2.01101,2.01143,5154675.0
2008-07-08 10:34:00,2.01132,2.01137,2.01123,2.01123,3844323.0
2008-07-08 10:35:00,2.0111,2.01128,2.01094,2.01128,9231216.0
2008-07-08 10:36:00,2.0112,2.01138,2.01104,2.01104,2317633.0
2008-07-08 10:37:00,2.01087,2.01099,2.01058,2.01058,2453893.0
2008-07-08 10:38:00,2.01063,2.01063,2.01034,2.01034,4368452.0
2008-07-08 10:39:00,2.01033,2.01041,2.01018,2.01018,5151530.0
2008-07-08 10:40:00,2.01037,2.01048,2.01024,2.01048,22115866.0
2008-07-08 10:41:00,2.01071,2.01107,2.01071,2.01092,9272781.0
2008-07-08 10:42:00,2.01081,2.01081,2.01036,2.01053,18720666.0
2008-07-08 10:43:00,2.01048,2.01056,2.0104,2.01043,2963090.0
2008-07-08 10:44:00,2.01046,2.01055,2.01039,2.01044,3394264.0
2008-07-08 10:45:00,2.01058,2.01058,2.01026,2.01026,11461057.0
2008-07-08 10:46:00,2.0103,2.01044,2.01028,2.01042,8502326.0
2008-07-08 10:47:00,2.01051,2.01078,2.01051,2.01078,7356777.0
2008-07-08 10:48:00,2.01079,2.01083,2.01076,2.01083,6146630.0
2008-07-08 10:49:00,2.01076,2.01123,2.01076,2.01123,9865448.0
2008-07-08 10:50:00,2.0113,2.01137,2.01126,2.01137,3959901.0
2008-07-08 10:51:00,2.0113,2.01134,2.01107,2.0111,4928746.0
2008-07-08 10:52:00,2.01112,2.01112,2.01097,2.01107,2194420.0
2008-07-08 10:53:00,2.01114,2.01154,2.01114,2.01154,12168627.0
2008-07-08 10:54:00,2.01157,2.01187,2.01157,2.01187,13758284.0
2008-07-08 10:55:00,2.01185,2.01205,2.01185,2.01205,19475132.0
2008-07-08 10:56:00,2.01181,2.01193,2.0117,2.0117,2368710.0
2008-07-08 10:57:00,2.01178,2.01178,2.01114,2.01136,18780960.0
2008-07-08 10:58:00,2.01143,2.01143,2.01128,2.01137,25836415.0
2008-07-08 10:59:00,2.01138,2.0114,2.01121,2.01134,14281276.0
2008-07-08 11:00:00,2.01127,2.01127,2.0108,2.0108,3129296.0
2008-07-08 11:01:00,2.01071,2.01071,2.01013,2.0102,21514811.0
2008-07-08 11:02:00,2.01022,2.01022,2.00966,2.00966,13867370.0
2008-07-08 11:03:00,2.00961,2.00992,2.00957,2.00992,4311518.0
2008-07-08 11:04:00,2.00987,2.011,2.00987,2.011,5316325.0
2008-07-08 11:05:00,2.01108,2.01146,2.01094,2.01146,4832245.0
2008-07-08 11:06:00,2.01157,2.01175,2.01153,2.01175,6451562.0
2008-07-08 11:07:00,2.01173,2.01173,2.01136,2.01143,53025307.0
2008-07-08 11:08:00,2.01129,2.01129,2.01097,2.01101,12381862.0
2008-07-08 11:09:00,2.01107,2.01133,2.01107,2.01133,6658341.0
2008-07-08 11:10:00,2.01141,2.01152,2.01126,2.01152,8793909.0
2008-07-08 11:11:00,2.01145,2.01182,2.01145,2.01172,6368396.0
2008-07-08 11:12:00,2.01162,2.01163,2.01137,2.01144,12944199.0
2008-07-08 11:13:00,2.01138,2.01138,2.01114,2.01126,7165631.0
2008-07-08 11:14:00,2.01122,2.01134,2.01117,2.01122,3022643.0
2008-07-08 11:15:00,2.01124,2.01131,2.01121,2.01123,9821373.0
2008-07-08 11:16:00,2.01112,2.01112,2.01095,2.01095,18933057.0
2008-07-08 11:17:00,2.01122,2.01153,2.01103,2.01103,4293587.0
2008-07-08 11:18:00,2.01136,2.01136,2.0112,2.0112,4953964.0
2008-07-08 11:19:00,2.01111,2.01135,2.01111,2.01135,2206321.0
2008-07-08 11:20:00,2.01137,2.01151,2.01137,2.01151,5432248.0
2008-07-08 11:21:00,2.0115,2.01168,2.01133,2.01168,18583648.0
2008-07-08 11:22:00,2.01168,2.01169,2.01147,2.01147,20931450.0
2008-07-08 11:23:00,2.01132,2.01133,2.01089,2.01133,6788733.0
2008-07-08 11:24:00,2.01128,2.0115,2.01108,2.0115,12100233.0
2008-07-08 11:25:00,2.01159,2.01176,2.01129,2.01129,4217001.0
2008-07-08 11:26:00,2.01165,2.01185,2.01153,2.01185,3070389.0
2008-07-08 11:27:00,2.01187,2.01187,2.01144,2.01144,6229836.0
2008-07-08 11:28:00,2.01174,2.01213,2.01174,2.01213,9703263.0
2008-07-08 11:29:00,2.01214,2.0123,2.01214,2.01225,11376668.0
2008-07-08 11:30:00,2.01227,2.01255,2.01227,2.01255,6309925.0
2008-07-08 11:31:00,2.01263,2.01263,2.01229,2.01232,7149605.0
2008-07-08 11:32:00,2.01217,2.01245,2.01206,2.01245,19634792.0
2008-07-08 11:33:00,2.01258,2.01321,2.01258,2.01312,7028334.0
2008-07-08 11:34:00,2.01308,2.01319,2.01298,2.01311,5499080.0
2008-07-08 11:35:00,2.01307,2.01314,2.01299,2.01314,3826726.0
2008-07-08 11:36:00,2.01319,2.01374,2.01319,2.01374,4165831.0
2008-07-08 11:37:00,2.01382,2.01435,2.01382,2.01416,2758078.0
2008-07-08 11:38:00,2.01407,2.01412,2.014,2.01401,23787805.0
2008-07-08 11:39:00,2.01392,2.01392,2.01379,2.01392,5159438.0
2008-07-08 11:40:00,2.01385,2.01421,2.01385,2.01403,3878007.0
2008-07-08 11:41:00,2.01406,2.01406,2.0137,2.0137,2414156.0
2008-07-08 11:42:00,2.01347,2.01379,2.01345,2.01379,2145589.0
2008-07-08 11:43:00,2.01382,2.01384,2.01368,2.01376,23634266.0
2008-07-08 11:44:00,2.01366,2.01366,2.01349,2.01349,6781124.0
2008-07-08 11:45:00,2.01345,2.01345,2.01327,2.01327,58646498.0
2008-07-08 11:46:00,2.01326,2.01331,2.01296,2.01296,4164386.0
2008-07-08 11:47:00,2.01301,2.01329,2.01301,2.01329,6068434.0
2008-07-08 11:48:00,2.01331,2.01363,2.01331,2.01359,22240036.0
2008-07-08 11:49:00,2.01365,2.01383,2.01353,2.0138,2767147.0
2008-07-08 11:50:00,2.01389,2.01409,2.01389,2.01409,30386411.0
2008-07-08 11:51:00,2.01412,2.01443,2.01406,2.01443,3112474.0
2008-07-08 11:52:00,2.01428,2.01428,2.01392,2.01394,12288602.0
2008-07-08 11:53:00,2.01375,2.0139,2.01367,2.0139,3095798.0
2008-07-08 11:54:00,2.01375,2.01375,2.01348,2.01365,6473157.0
2008-07-08 11:55:00,2.01359,2.01417,2.01359,2.01417,3092835.0
2008-07-08 11:56:00,2.01417,2.01429,2.01408,2.01429,7738584.0
2008-07-08 11:57:00,2.01438,2.01451,2.01426,2.01446,4014081.0
2008-07-08 11:58:00,2.01442,2.01442,2.01422,2.01422,24827443.0
2008-07-08 11:59:00,2.01416,2.01449,2.01414,2.01449,5417947.0
2008-07-08 12:00:00,2.01457,2.01474,2.0145,2.01474,2099051.0
2008-07-08 12:01:00,2.0147,2.01508,2.0147,2.01508,13034432.0
2008-07-08 12:02:00,2.01521,2.0156,2.01487,2.01535,4376435.0
2008-07-08 12:03:00,2.01529,2.01534,2.01521,2.01521,6573499.0
2008-07-08 12:04:00,2.01548,2.01558,2.01548,2.01558,7326416.0
2008-07-08 12:05:00,2.01554,2.01559,2.01523,2.01523,3947917.0
2008-07-08 12:06:00,2.01523,2.01523,2.015,2.015,3299634.0
2008-07-08 12:07:00,2.01477,2.01494,2.01475,2.01492,15021774.0
2008-07-08 12:08:00,2.01485,2.01485,2.01466,2.0148,5473725.0
2008-07-08 12:09:00,2.01476,2.01494,2.0147,2.01494,4797363.0
2008-07-08 12:10:00,2.01491,2.01551,2.0149,2.0149,7119387.0
2008-07-08 12:11:00,2.0148,2.0148,2.01441,2.01441,2969542.0
2008-07-08 12:12:00,2.01444,2.01474,2.01443,2.01463,10338826.0
2008-07-08 12:13:00,2.01455,2.01455,2.01411,2.01411,2794289.0
2008-07-08 12:14:00,2.01414,2.01418,2.01405,2.01405,16883576.0
2008-07-08 12:15:00,2.01402,2.01402,2.01394,2.01402,6895530.0
2008-07-08 12:16:00,2.01408,2.01416,2.01397,2.01401,3924458.0
2008-07-08 12:17:00,2.01415,2.01416,2.01406,2.01416,15711591.0
2008-07-08 12:18:00,2.0142,2.01428,2.01417,2.01417,8365921.0
2008-07-08 12:19:00,2.01422,2.01478,2.01422,2.01478,2245320.0
2008-07-08 12:20:00,2.01492,2.01522,2.01492,2.01514,2173467.0
2008-07-08 12:21:00,2.01496,2.01496,2.01458,2.01458,5016222.0
2008-07-08 12:22:00,2.0146,2.01512,2.0146,2.01512,4547459.0
2008-07-08 12:23:00,2.01505,2.01509,2.0148,2.0148,17131460.0
2008-07-08 12:24:00,2.01466,2.01466,2.01303,2.01449,5925250.0
2008-07-08 12:25:00,2.01448,2.01455,2.01431,2.01453,10199642.0
2008-07-08 12:26:00,2.01461,2.01483,2.01455,2.01483,2555957.0
2008-07-08 12:27:00,2.01491,2.01502,2.01471,2.01471,5335629.0
2008-07-08 12:28:00,2.01477,2.01477,2.01433,2.01461,5599447.0
2008-07-08 12:29:00,2.01459,2.01472,2.01453,2.0146,11460141.0
2008-07-08 12:30:00,2.01474,2.01478,2.01457,2.01457,3155559.0
2008-07-08 12:31:00,2.01449,2.01461,2.01438,2.01455,13654018.0
2008-07-08 12:32:00,2.01467,2.01467,2.01438,2.01438,5966055.0
2008-07-08 12:33:00,2.01429,2.0143,2.01426,2.01426,4270432.0
2008-07-08 12:34:00,2.01443,2.01471,2.0144,2.01471,16292813.0
2008-07-08 12:35:00,2.01446,2.01463,2.01443,2.01447,4748798.0
2008-07-08 12:36:00,2.01443,2.01443,2.01374,2.01374,9674719.0
2008-07-08 12:37:00,2.01412,2.01412,2.01371,2.01371,7922078.0
2008-07-08 12:38:00,2.01372,2.01372,2.01341,2.01367,8822811.0
2008-07-08 12:39:00,2.01379,2.01421,2.01379,2.01408,17252725.0
2008-07-08 12:40:00,2.01402,2.0141,2.0139,2.0141,5359740.0
2008-07-08 12:41:00,2.01406,2.01406,2.01392,2.01392,3125704.0
2008-07-08 12:42:00,2.01389,2.01396,2.01374,2.01382,10843334.0
2008-07-08 12:43:00,2.01372,2.01386,2.0137,2.0137,16756865.0
2008-07-08 12:44:00,2.01385,2.01392,2.01367,2.01367,20892702.0
2008-07-08 12:45:00,2.01347,2.01347,2.01313,2.01313,8829252.0
2008-07-08 12:46:00,2.01333,2.01334,2.01289,2.01313,8115123.0
2008-07-08 12:47:00,2.01286,2.01332,2.01286,2.01332,5014509.0
2008-07-08 12:48:00,2.01337,2.01371,2.01337,2.01371,3642352.0
2008-07-08 12:49:00,2.01377,2.01398,2.01368,2.01398,4265934.0
2008-07-08 12:50:00,2.01422,2.0145,2.01417,2.01417,4103345.0
2008-07-08 12:51:00,2.01414,2.01421,2.01398,2.01398,3679556.0
2008-07-08 12:52:00,2.01395,2.01395,2.01377,2.01377,7213570.0
2008-07-08 12:53:00,2.01372,2.01372,2.01359,2.01367,4392442.0
2008-07-08 12:54:00,2.01357,2.01382,2.01352,2.01352,3213913.0
2008-07-08 12:55:00,2.01371,2.01384,2.01366,2.01376,19034030.0
2008-07-08 12:56:00,2.01389,2.01398,2.01329,2.01394,3268899.0
2008-07-08 12:57:00,2.01391,2.014,2.01378,2.01378,2720758.0
2008-07-08 12:58:00,2.01365,2.01402,2.01365,2.01375,8286575.0
2008-07-08 12:59:00,2.0137,2.0137,2.01338,2.01339,4867163.0
2008-07-08 13:00:00,2.0132,2.01331,2.01288,2.01331,19473644.0
2008-07-08 13:01:00,2.01329,2.01354,2.01329,2.01349,1641902.0
2008-07-08 13:02:00,2.01349,2.01363,2.01349,2.01363,4163382.0
2008-07-08 13:03:00,2.01354,2.01355,2.01332,2.01333,32284420.0
2008-07-08 13:04:00,2.01348,2.0137,2.01339,2.01339,2694639.0
2008-07-08 13:05:00,2.01361,2.01369,2.01332,2.01364,11016348.0
2008-07-08 13:06:00,2.0137,2.01402,2.0137,2.014,3670756.0
2008-07-08 13:07:00,2.01405,2.01419,2.01405,2.01419,4343741.0
2008-07-08 13:08:00,2.01412,2.01438,2.01412,2.01428,2404953.0
2008-07-08 13:09:00,2.01422,2.01422,2.01392,2.01392,5481167.0
2008-07-08 13:10:00,2.01394,2.01401,2.01386,2.01401,2728593.0
2008-07-08 13:11:00,2.01399,2.01399,2.01393,2.01395,11071630.0
2008-07-08 13:12:00,2.01387,2.01387,2.01357,2.01363,10581860.0
2008-07-08 13:13:00,2.01353,2.01353,2.0131,2.0131,5437672.0
2008-07-08 13:14:00,2.01297,2.01297,2.01283,2.01283,2487936.0
2008-07-08 13:15:00,2.01283,2.01302,2.01283,2.01297,1637771.0
2008-07-08 13:16:00,2.01299,2.013,2.01277,2.01295,15117144.0
2008-07-08 13:17:00,2.01281,2.01281,2.01238,2.01238,3296461.0
2008-07-08 13:18:00,2.01228,2.01238,2.01217,2.01217,3440697.0
2008-07-08 13:19:00,2.01227,2.0125,2.01227,2.01234,14855019.0
2008-07-08 13:20:00,2.01233,2.01233,2.01198,2.01198,5692729.0
2008-07-08 13:21:00,2.01181,2.01181,2.01155,2.01156,4175390.0
2008-07-08 13:22:00,2.01146,2.01151,2.01131,2.01151,30890215.0
2008-07-08 13:23:00,2.01148,2.01153,2.01134,2.01134,9609847.0
2008-07-08 13:24:00,2.01146,2.01204,2.01146,2.01204,4856788.0
2008-07-08 13:25:00,2.01223,2.01232,2.01208,2.01208,10468523.0
2008-07-08 13:26:00,2.01207,2.01228,2.01207,2.01228,1391626.0
2008-07-08 13:27:00,2.01243,2.01265,2.01243,2.01257,4414952.0
2008-07-08 13:28:00,2.01252,2.01253,2.01239,2.01249,11724564.0
2008-07-08 13:29:00,2.01242,2.01268,2.01242,2.01265,5273509.0
2008-07-08 13:30:00,2.01249,2.01249,2.012,2.012,824679.0
2008-07-08 13:31:00,2.01193,2.01218,2.01193,2.012,7918034.0
2008-07-08 13:32:00,2.01189,2.0122,2.01189,2.0122,4889942.0
2008-07-08 13:33:00,2.01227,2.01227,2.01191,2.01198,17626658.0
2008-07-08 13:34:00,2.012,2.012,2.01176,2.01181,31507181.0
2008-07-08 13:35:00,2.01189,2.01205,2.01182,2.01205,6755053.0
2008-07-08 13:36:00,2.0122,2.01246,2.0122,2.01246,11591717.0
2008-07-08 13:37:00,2.01258,2.01289,2.01248,2.01248,24902614.0
2008-07-08 13:38:00,2.01257,2.01257,2.01247,2.01248,6982008.0
2008-07-08 13:39:00,2.01236,2.01236,2.01214,2.01235,2769496.0
2008-07-08 13:40:00,2.0125,2.01265,2.01244,2.01265,29233604.0
2008-07-08 13:41:00,2.01255,2.0126,2.0122,2.0123,3043365.0
2008-07-08 13:42:00,2.01221,2.01231,2.01204,2.01231,11399770.0
2008-07-08 13:43:00,2.01239,2.0125,2.01239,2.01244,5438123.0
2008-07-08 13:44:00,2.01244,2.01247,2.01227,2.01227,10192996.0
2008-07-08 13:45:00,2.01207,2.01217,2.01207,2.01208,8840244.0
2008-07-08 13:46:00,2.01195,2.01278,2.01195,2.01278,4740842.0
2008-07-08 13:47:00,2.01268,2.01288,2.01258,2.0127,8057631.0
2008-07-08 13:48:00,2.01261,2.01261,2.01213,2.01213,17656335.0
2008-07-08 13:49:00,2.01222,2.01237,2.0121,2.0121,2295520.0
2008-07-08 13:50:00,2.01197,2.01197,2.01167,2.01173,9685726.0
2008-07-08 13:51:00,2.01161,2.0118,2.01152,2.01152,3767077.0
2008-07-08 13:52:00,2.01127,2.01127,2.01082,2.01111,11206259.0
2008-07-08 13:53:00,2.01113,2.01113,2.01102,2.01113,1963534.0
2008-07-08 13:54:00,2.01115,2.01133,2.01105,2.01133,2341106.0
2008-07-08 13:55:00,2.01144,2.01164,2.01144,2.0116,4088831.0
2008-07-08 13:56:00,2.01144,2.01144,2.01122,2.01126,7617362.0
2008-07-08 13:57:00,2.01133,2.01136,2.01101,2.01101,2780501.0
2008-07-08 13:58:00,2.01099,2.01127,2.01099,2.01106,9973614.0
2008-07-08 13:59:00,2.01112,2.01112,2.01106,2.0111,1543710.0
2008-07-08 14:00:00,2.01099,2.01099,2.01066,2.01066,12620434.0
2008-07-08 14:01:00,2.01058,2.01058,2.01032,2.01032,1046598.0
2008-07-08 14:02:00,2.01016,2.01027,2.00991,2.01004,4786472.0
2008-07-08 14:03:00,2.01003,2.01029,2.01003,2.01029,5040265.0
2008-07-08 14:04:00,2.01033,2.01046,2.01026,2.01026,4329370.0
2008-07-08 14:05:00,2.01034,2.01062,2.01034,2.01059,9068544.0
2008-07-08 14:06:00,2.01061,2.01074,2.01061,2.01065,5680957.0
2008-07-08 14:07:00,2.01055,2.01055,2.00902,2.01027,3221625.0
2008-07-08 14:08:00,2.01031,2.01031,2.01008,2.01019,9495643.0
2008-07-08 14:09:00,2.01015,2.01015,2.00991,2.01004,2453762.0
2008-07-08 14:10:00,2.00999,2.00999,2.00969,2.00969,7849288.0
2008-07-08 14:11:00,2.00973,2.00988,2.00972,2.00988,2569035.0
2008-07-08 14:12:00,2.00976,2.00981,2.00958,2.00981,5375899.0
2008-07-08 14:13:00,2.00995,2.00995,2.00967,2.00967,4316338.0
2008-07-08 14:14:00,2.00968,2.00979,2.00944,2.00979,12165103.0
2008-07-08 14:15:00,2.0098,2.00989,2.0097,2.00972,3840529.0
2008-07-08 14:16:00,2.00975,2.01,2.00975,2.00995,190557916.0
2008-07-08 14:17:00,2.00985,2.01017,2.00985,2.01006,17425871.0
2008-07-08 14:18:00,2.00984,2.00984,2.00947,2.00953,3344522.0
2008-07-08 14:19:00,2.00955,2.00969,2.00951,2.00954,8174546.0
2008-07-08 14:20:00,2.00966,2.00997,2.00943,2.00965,6714438.0
2008-07-08 14:21:00,2.00954,2.00954,2.00927,2.00927,5942535.0
2008-07-08 14:22:00,2.00934,2.00943,2.00926,2.00932,10158890.0
2008-07-08 14:23:00,2.00949,2.00978,2.00949,2.00954,36692837.0
2008-07-08 14:24:00,2.00942,2.00942,2.00939,2.00942,8946275.0
2008-07-08 14:25:00,2.00934,2.00934,2.00892,2.00894,5561274.0
2008-07-08 14:26:00,2.00902,2.00911,2.00884,2.00911,7636237.0
2008-07-08 14:27:00,2.00907,2.00916,2.00884,2.00884,13132261.0
2008-07-08 14:28:00,2.00863,2.00886,2.00851,2.00886,11797104.0
2008-07-08 14:29:00,2.00866,2.00941,2.00866,2.00941,12067404.0
2008-07-08 14:30:00,2.00947,2.00989,2.00947,2.00989,19792615.0
2008-07-08 14:31:00,2.00989,2.00989,2.00962,2.00964,17360692.0
2008-07-08 14:32:00,2.00961,2.00963,2.00955,2.00963,2456423.0
2008-07-08 14:33:00,2.00964,2.00969,2.00929,2.00969,3919390.0
2008-07-08 14:34:00,2.00973,2.0098,2.00964,2.00964,7802683.0
2008-07-08 14:35:00,2.00964,2.00964,2.00926,2.00926,3572032.0
2008-07-08 14:36:00,2.0094,2.0094,2.00907,2.00924,17515980.0
2008-07-08 14:37:00,2.00898,2.0092,2.00894,2.00913,6769103.0
2008-07-08 14:38:00,2.00898,2.00937,2.00898,2.00937,38449134.0
2008-07-08 14:39:00,2.0092,2.00976,2.0092,2.00964,3629364.0
2008-07-08 14:40:00,2.00956,2.00969,2.00953,2.00959,8949100.0
2008-07-08 14:41:00,2.0097,2.00993,2.0097,2.00993,2495093.0
2008-07-08 14:42:00,2.00999,2.01,2.00962,2.00984,2365305.0
2008-07-08 14:43:00,2.00972,2.00972,2.00927,2.00927,1727022.0
2008-07-08 14:44:00,2.00931,2.00939,2.00909,2.00909,13738786.0
2008-07-08 14:45:00,2.00903,2.00907,2.00879,2.00879,4259610.0
2008-07-08 14:46:00,2.00872,2.00872,2.00828,2.00828,21801910.0
2008-07-08 14:47:00,2.00814,2.00829,2.00805,2.00826,9265661.0
2008-07-08 14:48:00,2.00829,2.00829,2.00808,2.00815,3469641.0
2008-07-08 14:49:00,2.00815,2.00824,2.00813,2.0082,4345248.0
2008-07-08 14:50:00,2.00818,2.00821,2.0081,2.00818,7231871.0
2008-07-08 14:51:00,2.00824,2.00844,2.00822,2.00842,5152847.0
2008-07-08 14:52:00,2.00867,2.00876,2.00859,2.00859,9279593.0
2008-07-08 14:53:00,2.00868,2.00878,2.00847,2.00847,4843170.0
2008-07-08 14:54:00,2.00843,2.00843,2.00829,2.00829,2089432.0
2008-07-08 14:55:00,2.00824,2.00824,2.00785,2.00785,5068687.0
2008-07-08 14:56:00,2.00792,2.00792,2.00737,2.00737,2482325.0
2008-07-08 14:57:00,2.00768,2.00771,2.00746,2.00746,31378682.0
2008-07-08 14:58:00,2.00761,2.00793,2.00761,2.00793,25945934.0
2008-07-08 14:59:00,2.00797,2.00831,2.00797,2.00831,6140324.0
2008-07-08 15:00:00,2.00814,2.00868,2.00814,2.00868,7080552.0
2008-07-08 15:01:00,2.00853,2.00872,2.00853,2.00861,4355468.0
2008-07-08 15:02:00,2.00867,2.00902,2.00867,2.00902,9358497.0
2008-07-08 15:03:00,2.00883,2.00929,2.00883,2.00929,1904539.0
2008-07-08 15:04:00,2.00923,2.00929,2.00902,2.00902,5935685.0
2008-07-08 15:05:00,2.00888,2.00903,2.00888,2.00903,12492335.0
2008-07-08 15:06:00,2.00911,2.00916,2.00899,2.00901,7759557.0
2008-07-08 15:07:00,2.00913,2.00925,2.00905,2.00905,15772305.0
2008-07-08 15:08:00,2.00901,2.00919,2.00898,2.00919,12751146.0
2008-07-08 15:09:00,2.00926,2.0095,2.00916,2.0095,16375585.0
2008-07-08 15:10:00,2.00951,2.00961,2.00935,2.00936,33643145.0
2008-07-08 15:11:00,2.00944,2.00961,2.00943,2.00946,5418858.0
2008-07-08 15:12:00,2.0091,2.00957,2.0091,2.00921,8049761.0
2008-07-08 15:13:00,2.00915,2.00929,2.00878,2.00878,2915593.0
2008-07-08 15:14:00,2.00878,2.00913,2.00878,2.0091,891710.0
2008-07-08 15:15:00,2.00903,2.00903,2.00869,2.00869,2169015.0
2008-07-08 15:16:00,2.00872,2.00887,2.00871,2.00887,4923786.0
2008-07-08 15:17:00,2.00898,2.00908,2.00898,2.00907,9169556.0
2008-07-08 15:18:00,2.00919,2.00967,2.00919,2.00965,5406936.0
2008-07-08 15:19:00,2.00974,2.00998,2.00973,2.00998,18868745.0
2008-07-08 15:20:00,2.00994,2.00994,2.00951,2.00951,3667746.0
2008-07-08 15:21:00,2.00941,2.00941,2.00927,2.00927,1550880.0
2008-07-08 15:22:00,2.00917,2.00919,2.00881,2.00881,2447165.0
2008-07-08 15:23:00,2.00877,2.00892,2.00877,2.00889,3187809.0
2008-07-08 15:24:00,2.00886,2.00913,2.00886,2.00913,2973639.0
2008-07-08 15:25:00,2.00896,2.00896,2.00886,2.00886,19329128.0
2008-07-08 15:26:00,2.00877,2.00917,2.00877,2.00917,11278743.0
2008-07-08 15:27:00,2.00916,2.00931,2.00901,2.00901,2965457.0
2008-07-08 15:28:00,2.00908,2.00927,2.00908,2.0091,22978385.0
2008-07-08 15:29:00,2.00913,2.00957,2.00913,2.00957,4700621.0
2008-07-08 15:30:00,2.00962,2.00976,2.00961,2.00969,3393997.0
2008-07-08 15:31:00,2.0096,2.00967,2.00926,2.00926,8132788.0
2008-07-08 15:32:00,2.0094,2.00955,2.00925,2.00955,14070784.0
2008-07-08 15:33:00,2.00943,2.00943,2.00916,2.00916,6182800.0
2008-07-08 15:34:00,2.00904,2.00907,2.00892,2.00896,4969431.0
2008-07-08 15:35:00,2.00896,2.00899,2.00889,2.00893,23597132.0
2008-07-08 15:36:00,2.00886,2.00886,2.00838,2.00838,3252694.0
2008-07-08 15:37:00,2.0084,2.00895,2.0084,2.00895,15030533.0
2008-07-08 15:38:00,2.00908,2.0095,2.00907,2.0095,12009088.0
2008-07-08 15:39:00,2.00957,2.00972,2.00951,2.00951,5158950.0
2008-07-08 15:40:00,2.00934,2.00934,2.00919,2.0092,25408134.0
2008-07-08 15:41:00,2.00923,2.0095,2.00923,2.0095,1061796.0
2008-07-08 15:42:00,2.0094,2.0094,2.00903,2.00903,26309951.0
2008-07-08 15:43:00,2.00886,2.00913,2.00877,2.00877,9369944.0
2008-07-08 15:44:00,2.0087,2.00881,2.00869,2.00881,3124364.0
2008-07-08 15:45:00,2.00876,2.00876,2.00849,2.00852,3141356.0
2008-07-08 15:46:00,2.00863,2.00897,2.00863,2.00897,1814773.0
2008-07-08 15:47:00,2.00893,2.00937,2.00893,2.00937,7639150.0
2008-07-08 15:48:00,2.00941,2.00949,2.00926,2.00949,6754922.0
2008-07-08 15:49:00,2.00935,2.00935,2.00901,2.00911,6524635.0
2008-07-08 15:50:00,2.00907,2.00915,2.00889,2.00889,1687235.0
2008-07-08 15:51:00,2.00883,2.00896,2.00855,2.00896,7432332.0
2008-07-08 15:52:00,2.00906,2.00945,2.00906,2.00945,3400611.0
2008-07-08 15:53:00,2.00957,2.00983,2.00957,2.00962,11237224.0
2008-07-08 15:54:00,2.00994,2.01025,2.00994,2.01025,3882665.0
2008-07-08 15:55:00,2.01048,2.01078,2.01048,2.01073,4317434.0
2008-07-08 15:56:00,2.01066,2.01067,2.01021,2.01021,9009978.0
2008-07-08 15:57:00,2.01012,2.01012,2.00988,2.00988,5644141.0
2008-07-08 15:58:00,2.00991,2.0105,2.00863,2.0105,1342195.0
2008-07-08 15:59:00,2.01063,2.01087,2.01045,2.01045,9860057.0
2008-07-08 16:00:00,2.01054,2.01054,2.0103,2.0103,11013575.0
2008-07-08 16:01:00,2.01025,2.01031,2.01003,2.0101,1478390.0
2008-07-08 16:02:00,2.01017,2.01093,2.01017,2.01093,3377095.0
2008-07-08 16:03:00,2.01094,2.01094,2.01055,2.01055,13036612.0
2008-07-08 16:04:00,2.0103,2.0103,2.01004,2.01004,15878634.0
2008-07-08 16:05:00,2.0099,2.01027,2.0099,2.01027,17205832.0
2008-07-08 16:06:00,2.01023,2.01023,2.00974,2.00974,6138102.0
2008-07-08 16:07:00,2.00976,2.01001,2.00962,2.01001,6805603.0
2008-07-08 16:08:00,2.0101,2.01023,2.00995,2.01004,13206594.0
2008-07-08 16:09:00,2.0102,2.01055,2.0102,2.01055,3779368.0
2008-07-08 16:10:00,2.01061,2.01083,2.01039,2.01083,2535532.0
2008-07-08 16:11:00,2.01094,2.01094,2.0107,2.0107,19547933.0
2008-07-08 16:12:00,2.01078,2.01099,2.01078,2.01099,11275653.0
2008-07-08 16:13:00,2.01076,2.01078,2.01047,2.01055,9613478.0
2008-07-08 16:14:00,2.01065,2.01087,2.01059,2.01087,5851110.0
2008-07-08 16:15:00,2.01097,2.01119,2.01097,2.01119,4558699.0
2008-07-08 16:16:00,2.01115,2.01158,2.01096,2.01158,1757810.0
2008-07-08 16:17:00,2.01167,2.01176,2.01137,2.01146,4508959.0
2008-07-08 16:18:00,2.01145,2.01145,2.0111,2.01114,3817026.0
2008-07-08 16:19:00,2.01126,2.01176,2.01126,2.01171,3440791.0
2008-07-08 16:20:00,2.01178,2.01204,2.01165,2.01204,5399863.0
2008-07-08 16:21:00,2.01213,2.01233,2.01213,2.0122,3526459.0
2008-07-08 16:22:00,2.01202,2.01203,2.01183,2.01198,6548400.0
2008-07-08 16:23:00,2.01198,2.01209,2.01197,2.01197,12048361.0
2008-07-08 16:24:00,2.01206,2.01232,2.01187,2.01187,4779614.0
2008-07-08 16:25:00,2.01196,2.01208,2.0119,2.01197,11770502.0
2008-07-08 16:26:00,2.01212,2.01241,2.01212,2.01219,4538315.0
2008-07-08 16:27:00,2.01213,2.01249,2.01213,2.01249,5251111.0
2008-07-08 16:28:00,2.01253,2.01278,2.01248,2.01269,13940924.0
2008-07-08 16:29:00,2.01255,2.01255,2.01237,2.01254,1761814.0
2008-07-08 16:30:00,2.01256,2.01259,2.012,2.01259,19001230.0
2008-07-08 16:31:00,2.01247,2.01249,2.01184,2.01184,7986716.0
2008-07-08 16:32:00,2.01183,2.01183,2.01157,2.01175,4156062.0
2008-07-08 16:33:00,2.0117,2.01182,2.0117,2.0118,5700255.0
2008-07-08 16:34:00,2.01178,2.01187,2.01159,2.01187,7352554.0
2008-07-08 16:35:00,2.01199,2.01216,2.01166,2.01194,2199398.0
2008-07-08 16:36:00,2.01196,2.01219,2.01194,2.01219,2716272.0
2008-07-08 16:37:00,2.01235,2.01258,2.01232,2.01254,7316189.0
2008-07-08 16:38:00,2.01251,2.01261,2.0123,2.01261,5302845.0
2008-07-08 16:39:00,2.01261,2.01301,2.01261,2.01292,9276904.0
2008-07-08 16:40:00,2.01293,2.01317,2.01282,2.01317,6129407.0
2008-07-08 16:41:00,2.01308,2.01336,2.01308,2.01336,16252377.0
2008-07-08 16:42:00,2.01336,2.0134,2.01329,2.0133,6447047.0
2008-07-08 16:43:00,2.0135,2.01365,2.01344,2.01352,9179166.0
2008-07-08 16:44:00,2.01354,2.0137,2.01348,2.01348,7362304.0
2008-07-08 16:45:00,2.01345,2.01345,2.01323,2.01326,4551670.0
2008-07-08 16:46:00,2.01333,2.01333,2.01311,2.01311,3691572.0
2008-07-08 16:47:00,2.01318,2.0134,2.01318,2.01334,3021276.0
2008-07-08 16:48:00,2.01348,2.01373,2.01336,2.01373,2496084.0
2008-07-08 16:49:00,2.01366,2.01366,2.01328,2.01331,1402780.0
2008-07-08 16:50:00,2.0133,2.0134,2.0131,2.0134,4223030.0
2008-07-08 16:51:00,2.01346,2.01368,2.01335,2.01368,9064768.0
2008-07-08 16:52:00,2.0137,2.01425,2.0137,2.01425,8068328.0
2008-07-08 16:53:00,2.01436,2.01468,2.01405,2.01425,1067753.0
2008-07-08 16:54:00,2.01409,2.01409,2.01378,2.01392,13680176.0
2008-07-08 16:55:00,2.01405,2.01426,2.01405,2.01413,3184235.0
2008-07-08 16:56:00,2.01421,2.0147,2.01421,2.0147,4226151.0
2008-07-08 16:57:00,2.01454,2.01454,2.01432,2.01432,1974349.0
2008-07-08 16:58:00,2.0144,2.01446,2.01427,2.01445,6328391.0
2008-07-08 16:59:00,2.01447,2.01465,2.01438,2.01438,5663932.0
2008-07-08 17:00:00,2.0144,2.01444,2.01417,2.01417,1353957.0
2008-07-08 17:01:00,2.0141,2.01416,2.01394,2.01416,3464257.0
2008-07-08 17:02:00,2.01417,2.01417,2.01397,2.01409,6803314.0
2008-07-08 17:03:00,2.01409,2.01427,2.01396,2.01419,18346656.0
2008-07-08 17:04:00,2.01428,2.01455,2.01422,2.01455,2078518.0
2008-07-08 17:05:00,2.01458,2.01458,2.01405,2.01427,10818084.0
2008-07-08 17:06:00,2.01423,2.01427,2.01339,2.01339,5689099.0
2008-07-08 17:07:00,2.01318,2.01333,2.01306,2.01309,4450787.0
2008-07-08 17:08:00,2.01319,2.01336,2.01319,2.01328,8547035.0
2008-07-08 17:09:00,2.01332,2.01332,2.01317,2.01331,7842061.0
2008-07-08 17:10:00,2.01331,2.01347,2.01331,2.01331,10926115.0
2008-07-08 17:11:00,2.01317,2.0134,2.01317,2.01327,2877481.0
2008-07-08 17:12:00,2.01317,2.01317,2.01272,2.01272,9998653.0
2008-07-08 17:13:00,2.01295,2.01324,2.01295,2.01324,2700296.0
2008-07-08 17:14:00,2.01324,2.01335,2.01316,2.01335,3193330.0
2008-07-08 17:15:00,2.01334,2.01353,2.01333,2.01333,31222503.0
2008-07-08 17:16:00,2.01338,2.01338,2.01318,2.01334,4752569.0
2008-07-08 17:17:00,2.01335,2.01335,2.01308,2.01308,3638440.0
2008-07-08 17:18:00,2.01298,2.01298,2.01275,2.01275,5722324.0
2008-07-08 17:19:00,2.01273,2.01273,2.01246,2.01248,910820.0
2008-07-08 17:20:00,2.01256,2.01258,2.01238,2.01249,2879012.0
2008-07-08 17:21:00,2.01236,2.01236,2.0121,2.01211,1592923.0
2008-07-08 17:22:00,2.01222,2.01222,2.01197,2.01197,4393231.0
2008-07-08 17:23:00,2.01177,2.01222,2.01177,2.01222,8719489.0
2008-07-08 17:24:00,2.01235,2.01246,2.01212,2.01246,1699189.0
2008-07-08 17:25:00,2.01247,2.01267,2.01245,2.01264,9994631.0
2008-07-08 17:26:00,2.01268,2.01278,2.01242,2.01278,4473032.0
2008-07-08 17:27:00,2.01286,2.01323,2.01286,2.01323,3161572.0
2008-07-08 17:28:00,2.01321,2.01341,2.01321,2.01326,3788606.0
2008-07-08 17:29:00,2.01335,2.01335,2.01294,2.01298,8457700.0
2008-07-08 17:30:00,2.01306,2.01306,2.01287,2.01303,6316157.0
2008-07-08 17:31:00,2.01314,2.01346,2.01314,2.01332,19068978.0
2008-07-08 17:32:00,2.01333,2.01338,2.01306,2.01338,2327587.0
2008-07-08 17:33:00,2.01341,2.01355,2.01324,2.01324,2805923.0
2008-07-08 17:34:00,2.01312,2.01321,2.01294,2.01321,6599867.0
2008-07-08 17:35:00,2.01321,2.01336,2.0132,2.01331,6937098.0
2008-07-08 17:36:00,2.01336,2.01336,2.01293,2.01326,9416055.0
2008-07-08 17:37:00,2.0134,2.01349,2.01335,2.01335,6033563.0
2008-07-08 17:38:00,2.01326,2.01326,2.01303,2.01306,4527303.0
2008-07-08 17:39:00,2.013,2.013,2.01241,2.01241,7202102.0
2008-07-08 17:40:00,2.01232,2.01232,2.01195,2.01195,4151617.0
2008-07-08 17:41:00,2.01191,2.01195,2.01158,2.01158,5212696.0
2008-07-08 17:42:00,2.01162,2.01162,2.01118,2.01152,23230642.0
2008-07-08 17:43:00,2.01155,2.01174,2.01153,2.01174,7942578.0
2008-07-08 17:44:00,2.01123,2.01143,2.01082,2.01082,3649935.0
2008-07-08 17:45:00,2.01095,2.01114,2.01095,2.01104,2933533.0
2008-07-08 17:46:00,2.01132,2.01142,2.01132,2.01137,2952708.0
2008-07-08 17:47:00,2.01131,2.01142,2.01118,2.0114,43295891.0
2008-07-08 17:48:00,2.01151,2.01155,2.01151,2.01154,1579333.0
2008-07-08 17:49:00,2.01151,2.01151,2.01126,2.01144,63215546.0
2008-07-08 17:50:00,2.01138,2.01138,2.01111,2.01111,6028425.0
2008-07-08 17:51:00,2.01109,2.01109,2.01079,2.01079,23362897.0
2008-07-08 17:52:00,2.01075,2.01075,2.01056,2.01056,8838840.0
2008-07-08 17:53:00,2.01062,2.01072,2.0105,2.0105,6733141.0
2008-07-08 17:54:00,2.01048,2.0107,2.01048,2.01063,22460716.0
2008-07-08 17:55:00,2.0106,2.01074,2.01042,2.01042,2486017.0
2008-07-08 17:56:00,2.0103,2.01054,2.0103,2.01048,9423098.0
2008-07-08 17:57:00,2.01044,2.01044,2.01015,2.01015,3384455.0
2008-07-08 17:58:00,2.0101,2.01014,2.00997,2.01,5371129.0
2008-07-08 17:59:00,2.00993,2.00993,2.0097,2.0097,14713353.0
2008-07-08 18:00:00,2.00967,2.00967,2.00952,2.00953,5363187.0
2008-07-08 18:01:00,2.00935,2.00941,2.00927,2.00927,1924341.0
2008-07-08 18:02:00,2.00935,2.00959,2.00926,2.00959,7348554.0
2008-07-08 18:03:00,2.00957,2.00989,2.00957,2.00963,10980697.0
2008-07-08 18:04:00,2.00938,2.00964,2.00938,2.00964,8381396.0
2008-07-08 18:05:00,2.0097,2.0102,2.0097,2.0102,7001796.0
2008-07-08 18:06:00,2.01015,2.01015,2.00977,2.00977,3901334.0
2008-07-08 18:07:00,2.00975,2.00979,2.00965,2.00979,9073132.0
2008-07-08 18:08:00,2.0098,2.01008,2.00968,2.01008,6556583.0
2008-07-08 18:09:00,2.01011,2.0102,2.01002,2.01012,10247660.0
2008-07-08 18:10:00,2.01016,2.01051,2.01007,2.01051,4392252.0
2008-07-08 18:11:00,2.01051,2.01051,2.01015,2.01015,3491880.0
2008-07-08 18:12:00,2.01026,2.01026,2.01004,2.01004,7960590.0
2008-07-08 18:13:00,2.01002,2.01023,2.00997,2.01023,5876390.0
2008-07-08 18:14:00,2.0102,2.01029,2.00996,2.00996,3647913.0
2008-07-08 18:15:00,2.00986,2.00986,2.00947,2.00947,3564155.0
2008-07-08 18:16:00,2.00938,2.00938,2.00925,2.00927,9383067.0
2008-07-08 18:17:00,2.00931,2.00937,2.00914,2.00937,1661023.0
2008-07-08 18:18:00,2.00935,2.00935,2.00906,2.00907,9271335.0
2008-07-08 18:19:00,2.00883,2.00883,2.00858,2.00881,1438088.0
2008-07-08 18:20:00,2.00893,2.00907,2.00893,2.00907,5808442.0
2008-07-08 18:21:00,2.00924,2.00957,2.00924,2.00957,21855487.0
2008-07-08 18:22:00,2.00963,2.00985,2.00963,2.00985,2299320.0
2008-07-08 18:23:00,2.00989,2.01008,2.0098,2.01008,7326212.0
2008-07-08 18:24:00,2.01001,2.01026,2.01001,2.01026,1750359.0
2008-07-08 18:25:00,2.01031,2.01032,2.01008,2.01012,3514516.0
2008-07-08 18:26:00,2.00987,2.0099,2.00963,2.00963,24760822.0
2008-07-08 18:27:00,2.00963,2.00963,2.0091,2.0091,4277974.0
2008-07-08 18:28:00,2.00914,2.00918,2.00908,2.00913,5360852.0
2008-07-08 18:29:00,2.00927,2.00927,2.00904,2.00909,23244490.0
2008-07-08 18:30:00,2.00922,2.00935,2.00905,2.00935,6387438.0
2008-07-08 18:31:00,2.00946,2.0098,2.00946,2.0098,3735949.0
2008-07-08 18:32:00,2.00989,2.00996,2.00984,2.00991,6887703.0
2008-07-08 18:33:00,2.00993,2.00993,2.00944,2.00944,12576000.0
2008-07-08 18:34:00,2.00945,2.00958,2.00943,2.00951,40482736.0
2008-07-08 18:35:00,2.00963,2.0098,2.00963,2.00969,5226177.0
2008-07-08 18:36:00,2.00955,2.00955,2.00926,2.00932,5429929.0
2008-07-08 18:37:00,2.00927,2.00927,2.00899,2.00899,4023183.0
2008-07-08 18:38:00,2.00893,2.00907,2.00886,2.00886,7195492.0
2008-07-08 18:39:00,2.00876,2.00879,2.00864,2.00875,3050674.0
2008-07-08 18:40:00,2.00878,2.00891,2.00869,2.00891,3153369.0
2008-07-08 18:41:00,2.00893,2.00913,2.00883,2.00911,3236702.0
2008-07-08 18:42:00,2.00931,2.00949,2.00921,2.00949,12032176.0
2008-07-08 18:43:00,2.00948,2.00948,2.00929,2.00939,3956942.0
2008-07-08 18:44:00,2.00939,2.00946,2.00921,2.0093,9209151.0
2008-07-08 18:45:00,2.00931,2.00942,2.00915,2.00915,10736111.0
2008-07-08 18:46:00,2.00913,2.00921,2.00904,2.00919,11511969.0
2008-07-08 18:47:00,2.00908,2.00928,2.00908,2.00918,51423041.0
2008-07-08 18:48:00,2.00915,2.00916,2.00907,2.00916,7297739.0
2008-07-08 18:49:00,2.00922,2.00931,2.00911,2.00914,10077777.0
2008-07-08 18:50:00,2.00905,2.00921,2.00898,2.00916,8990444.0
2008-07-08 18:51:00,2.0091,2.0091,2.00892,2.00892,4042635.0
2008-07-08 18:52:00,2.00888,2.00888,2.00882,2.00884,10517242.0
2008-07-08 18:53:00,2.00882,2.00899,2.00872,2.00899,3161965.0
2008-07-08 18:54:00,2.00897,2.00897,2.00862,2.00862,4530763.0
2008-07-08 18:55:00,2.00858,2.00905,2.00826,2.00905,4720135.0
2008-07-08 18:56:00,2.00908,2.00915,2.009,2.00905,17243202.0
2008-07-08 18:57:00,2.00891,2.00891,2.00865,2.00865,20894149.0
2008-07-08 18:58:00,2.0087,2.0089,2.00836,2.0089,20962758.0
2008-07-08 18:59:00,2.00919,2.00947,2.00916,2.00947,26279998.0
2008-07-08 19:00:00,2.00948,2.00948,2.00915,2.00937,6123220.0
2008-07-08 19:01:00,2.00933,2.00948,2.00923,2.00923,1490037.0
2008-07-08 19:02:00,2.00926,2.00951,2.009,2.00949,8087685.0
2008-07-08 19:03:00,2.00943,2.00948,2.00926,2.00935,1056427.0
2008-07-08 19:04:00,2.00924,2.0093,2.0091,2.00914,3282445.0
2008-07-08 19:05:00,2.0091,2.00913,2.00879,2.00913,3757820.0
2008-07-08 19:06:00,2.00896,2.0092,2.00888,2.00918,6613989.0
2008-07-08 19:07:00,2.00899,2.00903,2.00896,2.009,27605331.0
2008-07-08 19:08:00,2.00893,2.00893,2.00832,2.00832,6004910.0
2008-07-08 19:09:00,2.00834,2.00838,2.00818,2.00838,24114626.0
2008-07-08 19:10:00,2.00843,2.0087,2.00842,2.0087,13418474.0
2008-07-08 19:11:00,2.00876,2.00881,2.00851,2.00851,8900261.0
2008-07-08 19:12:00,2.00848,2.00877,2.00848,2.00877,4429071.0
2008-07-08 19:13:00,2.0088,2.00893,2.00875,2.00893,30811054.0
2008-07-08 19:14:00,2.009,2.00929,2.009,2.00929,4634802.0
2008-07-08 19:15:00,2.00936,2.00951,2.00934,2.00939,6821417.0
2008-07-08 19:16:00,2.00943,2.00957,2.00939,2.0094,1448019.0
2008-07-08 19:17:00,2.00933,2.00933,2.00903,2.00925,21037041.0
2008-07-08 19:18:00,2.00917,2.00917,2.00903,2.00911,4590450.0
2008-07-08 19:19:00,2.00913,2.00943,2.00913,2.00925,8364580.0
2008-07-08 19:20:00,2.00915,2.00915,2.00858,2.00895,10771348.0
2008-07-08 19:21:00,2.00906,2.00934,2.00906,2.00934,6219093.0
2008-07-08 19:22:00,2.00951,2.0097,2.00905,2.0097,6187462.0
2008-07-08 19:23:00,2.00967,2.00967,2.00935,2.0094,36476847.0
2008-07-08 19:24:00,2.00925,2.00925,2.00886,2.00899,4397830.0
2008-07-08 19:25:00,2.00905,2.00905,2.0089,2.00895,12589642.0
2008-07-08 19:26:00,2.00885,2.00885,2.0085,2.0085,7572601.0
2008-07-08 19:27:00,2.00875,2.00901,2.00875,2.00901,9161807.0
2008-07-08 19:28:00,2.00904,2.00917,2.00892,2.00892,7726838.0
2008-07-08 19:29:00,2.00893,2.0091,2.00882,2.00888,9313131.0
2008-07-08 19:30:00,2.00882,2.00887,2.00869,2.0088,5944215.0
2008-07-08 19:31:00,2.00863,2.00863,2.00819,2.00819,7866255.0
2008-07-08 19:32:00,2.00816,2.00823,2.00809,2.00811,7569139.0
2008-07-08 19:33:00,2.00813,2.00816,2.00801,2.00801,5900213.0
2008-07-08 19:34:00,2.00799,2.00799,2.00754,2.00754,14331093.0
2008-07-08 19:35:00,2.00752,2.00752,2.00729,2.00733,2897808.0
2008-07-08 19:36:00,2.00735,2.00748,2.00735,2.00745,6628311.0
2008-07-08 19:37:00,2.00765,2.00775,2.00765,2.00769,3715908.0
2008-07-08 19:38:00,2.00776,2.0082,2.00776,2.0082,6751013.0
2008-07-08 19:39:00,2.00829,2.00835,2.00789,2.00789,1219496.0
2008-07-08 19:40:00,2.00784,2.00784,2.00771,2.00775,6207223.0
2008-07-08 19:41:00,2.00769,2.00799,2.00769,2.0078,4581227.0
2008-07-08 19:42:00,2.00766,2.00785,2.00764,2.00764,4551191.0
2008-07-08 19:43:00,2.00771,2.00784,2.00769,2.00769,11543293.0
2008-07-08 19:44:00,2.00766,2.00796,2.00766,2.00793,14956233.0
2008-07-08 19:45:00,2.00791,2.00791,2.00764,2.00764,3293533.0
2008-07-08 19:46:00,2.00761,2.00761,2.00735,2.00735,9825018.0
2008-07-08 19:47:00,2.00725,2.00726,2.00692,2.00692,9084078.0
2008-07-08 19:48:00,2.00677,2.00677,2.00652,2.00671,4381738.0
2008-07-08 19:49:00,2.00681,2.00698,2.00681,2.00697,10456013.0
2008-07-08 19:50:00,2.0071,2.00727,2.00704,2.0071,4048626.0
2008-07-08 19:51:00,2.00717,2.00778,2.00717,2.00778,4025392.0
2008-07-08 19:52:00,2.00796,2.00823,2.00796,2.00821,1431789.0
2008-07-08 19:53:00,2.00825,2.00834,2.00819,2.00829,19485214.0
2008-07-08 19:54:00,2.00828,2.00857,2.00828,2.00857,7865173.0
2008-07-08 19:55:00,2.00856,2.00878,2.00855,2.00878,8061048.0
2008-07-08 19:56:00,2.0088,2.0088,2.00864,2.00873,19843621.0
2008-07-08 19:57:00,2.00872,2.00872,2.0085,2.0085,13322112.0
2008-07-08 19:58:00,2.0085,2.0085,2.00819,2.00826,4291422.0
2008-07-08 19:59:00,2.00811,2.00813,2.00788,2.00788,1660386.0
2008-07-08 20:00:00,2.00772,2.00779,2.00753,2.00777,17115742.0
2008-07-08 20:01:00,2.00776,2.00789,2.00776,2.00789,9763466.0
2008-07-08 20:02:00,2.00793,2.008,2.00793,2.00795,10453017.0
2008-07-08 20:03:00,2.00794,2.00794,2.00746,2.00746,3901141.0
2008-07-08 20:04:00,2.00736,2.00736,2.0071,2.00723,7057113.0
2008-07-08 20:05:00,2.00732,2.00743,2.00594,2.00743,2439951.0
2008-07-08 20:06:00,2.00738,2.00741,2.00723,2.00727,4196528.0
2008-07-08 20:07:00,2.00715,2.00718,2.00704,2.00711,2880202.0
2008-07-08 20:08:00,2.00721,2.00739,2.00719,2.00719,4322272.0
2008-07-08 20:09:00,2.00743,2.00743,2.00731,2.00736,820219.0
2008-07-08 20:10:00,2.00743,2.00778,2.00743,2.00778,10317851.0
2008-07-08 20:11:00,2.00775,2.00775,2.00765,2.00765,4089290.0
2008-07-08 20:12:00,2.00759,2.00767,2.00754,2.00765,6880151.0
2008-07-08 20:13:00,2.00764,2.0079,2.00764,2.00789,7606714.0
2008-07-08 20:14:00,2.00779,2.00794,2.00779,2.00792,11408301.0
2008-07-08 20:15:00,2.00808,2.00838,2.00808,2.00838,3340358.0
2008-07-08 20:16:00,2.00847,2.00868,2.00847,2.00865,1664609.0
2008-07-08 20:17:00,2.00876,2.00886,2.00837,2.00877,2741081.0
2008-07-08 20:18:00,2.00868,2.00872,2.00843,2.00843,4440296.0
2008-07-08 20:19:00,2.00826,2.00853,2.00826,2.00842,17922590.0
2008-07-08 20:20:00,2.00851,2.00888,2.00851,2.00888,1741091.0
2008-07-08 20:21:00,2.0088,2.0088,2.00864,2.00864,6496546.0
2008-07-08 20:22:00,2.00863,2.00888,2.00863,2.00871,9771908.0
2008-07-08 20:23:00,2.00872,2.00891,2.00872,2.00891,4460393.0
2008-07-08 20:24:00,2.00884,2.0089,2.00877,2.00879,4923718.0
2008-07-08 20:25:00,2.00881,2.00914,2.00873,2.00873,9001798.0
2008-07-08 20:26:00,2.00862,2.00862,2.00824,2.00824,4795377.0
2008-07-08 20:27:00,2.00818,2.0082,2.00797,2.0082,5653003.0
2008-07-08 20:28:00,2.00832,2.00837,2.00801,2.00808,4689307.0
2008-07-08 20:29:00,2.00811,2.00811,2.00796,2.00811,14217303.0
2008-07-08 20:30:00,2.00782,2.00827,2.00782,2.00789,10715853.0
2008-07-08 20:31:00,2.00779,2.00796,2.00772,2.00796,8075193.0
2008-07-08 20:32:00,2.00801,2.0082,2.00785,2.0082,1374724.0
2008-07-08 20:33:00,2.00822,2.00835,2.0082,2.00835,8374437.0
2008-07-08 20:34:00,2.00838,2.00842,2.00825,2.00828,8156522.0
2008-07-08 20:35:00,2.00832,2.00841,2.00828,2.00829,20124469.0
2008-07-08 20:36:00,2.00821,2.00821,2.008,2.00807,5454981.0
2008-07-08 20:37:00,2.008,2.008,2.0077,2.00772,7590951.0
2008-07-08 20:38:00,2.00788,2.00788,2.00767,2.00767,4505507.0
2008-07-08 20:39:00,2.00751,2.00774,2.00751,2.00759,2385334.0
2008-07-08 20:40:00,2.00756,2.00759,2.00743,2.00743,4223107.0
2008-07-08 20:41:00,2.0072,2.0072,2.007,2.007,1809139.0
2008-07-08 20:42:00,2.00689,2.00689,2.00671,2.00671,2565360.0
2008-07-08 20:43:00,2.00642,2.00654,2.00633,2.00635,1871373.0
2008-07-08 20:44:00,2.00635,2.00664,2.00635,2.00664,16004451.0
2008-07-08 20:45:00,2.0066,2.00692,2.0066,2.00688,7086894.0
2008-07-08 20:46:00,2.00681,2.0072,2.00681,2.0072,2478338.0
2008-07-08 20:47:00,2.00708,2.00743,2.00708,2.00743,5370230.0
2008-07-08 20:48:00,2.00741,2.00762,2.00741,2.0075,6342585.0
2008-07-08 20:49:00,2.00768,2.00808,2.00753,2.00808,11813186.0
2008-07-08 20:50:00,2.00806,2.00812,2.00796,2.00802,12938786.0
2008-07-08 20:51:00,2.00805,2.00815,2.00799,2.00813,31235523.0
2008-07-08 20:52:00,2.00813,2.00813,2.00799,2.008,847829.0
2008-07-08 20:53:00,2.0081,2.0081,2.00762,2.00762,9878400.0
2008-07-08 20:54:00,2.00741,2.00741,2.0072,2.0072,8524663.0
2008-07-08 20:55:00,2.00722,2.00731,2.00714,2.00726,2735682.0
2008-07-08 20:56:00,2.00737,2.00755,2.00737,2.00753,5663095.0
2008-07-08 20:57:00,2.0075,2.00791,2.0075,2.00791,9319133.0
2008-07-08 20:58:00,2.00795,2.00829,2.0079,2.00804,2341931.0
2008-07-08 20:59:00,2.00797,2.00797,2.00769,2.00769,6381526.0
2008-07-08 21:00:00,2.00764,2.00778,2.00756,2.00767,37841710.0
2008-07-08 21:01:00,2.00759,2.00764,2.00758,2.00759,21118368.0
2008-07-08 21:02:00,2.00762,2.00778,2.00736,2.00768,3202897.0
2008-07-08 21:03:00,2.00768,2.00768,2.00728,2.00748,10150483.0
2008-07-08 21:04:00,2.0075,2.00762,2.0074,2.00762,6103229.0
2008-07-08 21:05:00,2.00763,2.00773,2.00753,2.00773,1823882.0
2008-07-08 21:06:00,2.00774,2.00798,2.00773,2.00798,12013125.0
2008-07-08 21:07:00,2.00797,2.00825,2.00797,2.00814,7097212.0
2008-07-08 21:08:00,2.00829,2.00829,2.00812,2.00812,5504405.0
2008-07-08 21:09:00,2.00798,2.00798,2.00785,2.00792,5184173.0
2008-07-08 21:10:00,2.008,2.008,2.00766,2.00793,6256216.0
2008-07-08 21:11:00,2.008,2.00807,2.00793,2.00805,7471425.0
2008-07-08 21:12:00,2.0078,2.00795,2.00773,2.00787,7421064.0
2008-07-08 21:13:00,2.00774,2.00774,2.00752,2.00752,8658795.0
2008-07-08 21:14:00,2.00757,2.00763,2.00757,2.00763,946626.0
2008-07-08 21:15:00,2.00771,2.00787,2.00771,2.00787,4730876.0
2008-07-08 21:16:00,2.00793,2.00805,2.00793,2.00803,11212974.0
2008-07-08 21:17:00,2.00811,2.00835,2.00811,2.00828,6854208.0
2008-07-08 21:18:00,2.00831,2.00844,2.00824,2.00824,12400389.0
2008-07-08 21:19:00,2.00823,2.00828,2.00814,2.00821,11111526.0
2008-07-08 21:20:00,2.0082,2.0082,2.00786,2.00786,1818508.0
2008-07-08 21:21:00,2.00791,2.00791,2.00778,2.0079,6374441.0
2008-07-08 21:22:00,2.00812,2.00834,2.00785,2.00785,14317982.0
2008-07-08 21:23:00,2.00785,2.00798,2.00738,2.00798,9592753.0
2008-07-08 21:24:00,2.00798,2.008,2.0076,2.00763,4887566.0
2008-07-08 21:25:00,2.00781,2.00812,2.00781,2.00812,2839980.0
2008-07-08 21:26:00,2.0081,2.0081,2.00783,2.00801,3010222.0
2008-07-08 21:27:00,2.00798,2.00804,2.0079,2.00796,12471198.0
2008-07-08 21:28:00,2.00795,2.00806,2.00795,2.00795,20131628.0
2008-07-08 21:29:00,2.00792,2.00797,2.00762,2.00762,15536094.0
2008-07-08 21:30:00,2.00762,2.0077,2.00718,2.00718,2859739.0
2008-07-08 21:31:00,2.00771,2.00773,2.00758,2.00758,7470326.0
2008-07-08 21:32:00,2.0076,2.0076,2.00725,2.00725,13743207.0
2008-07-08 21:33:00,2.00703,2.00703,2.00654,2.00696,4268653.0
2008-07-08 21:34:00,2.00701,2.00712,2.00697,2.00712,6318641.0
2008-07-08 21:35:00,2.00688,2.00697,2.00686,2.00686,21803341.0
2008-07-08 21:36:00,2.0068,2.0068,2.00653,2.00653,4831972.0
2008-07-08 21:37:00,2.00659,2.00662,2.00647,2.00659,4001223.0
2008-07-08 21:38:00,2.00647,2.00647,2.00616,2.00621,10882039.0
2008-07-08 21:39:00,2.0062,2.0062,2.00592,2.00612,1693128.0
2008-07-08 21:40:00,2.00612,2.00618,2.00612,2.00618,1200163.0
2008-07-08 21:41:00,2.00626,2.00668,2.00626,2.00668,5988417.0
2008-07-08 21:42:00,2.00674,2.00695,2.00674,2.00695,7448720.0
2008-07-08 21:43:00,2.00703,2.00713,2.00674,2.00679,12504134.0
2008-07-08 21:44:00,2.00671,2.00671,2.00639,2.00639,2829768.0
2008-07-08 21:45:00,2.0063,2.00636,2.00616,2.00636,4955523.0
2008-07-08 21:46:00,2.00639,2.00657,2.00636,2.00657,4584779.0
2008-07-08 21:47:00,2.00653,2.00653,2.00636,2.00636,9962456.0
2008-07-08 21:48:00,2.00625,2.00625,2.00571,2.00571,11786313.0
2008-07-08 21:49:00,2.00553,2.00566,2.00529,2.00562,12939625.0
2008-07-08 21:50:00,2.00565,2.00571,2.00555,2.00555,4080647.0
2008-07-08 21:51:00,2.00568,2.00586,2.00558,2.00586,11274439.0
2008-07-08 21:52:00,2.00594,2.00607,2.00594,2.00606,661457.0
2008-07-08 21:53:00,2.00611,2.00627,2.0058,2.00612,7748515.0
2008-07-08 21:54:00,2.00604,2.00604,2.00573,2.00596,5955057.0
2008-07-08 21:55:00,2.00591,2.006,2.00558,2.00558,5042195.0
2008-07-08 21:56:00,2.00568,2.006,2.00568,2.006,9950911.0
2008-07-08 21:57:00,2.00595,2.00595,2.00576,2.00577,8590192.0
2008-07-08 21:58:00,2.00581,2.00581,2.00557,2.00557,14921058.0
2008-07-08 21:59:00,2.00555,2.00575,2.00544,2.00575,2189111.0
2008-07-08 22:00:00,2.00592,2.00629,2.00592,2.00614,4802485.0
2008-07-08 22:01:00,2.00643,2.00667,2.00643,2.00667,10239469.0
2008-07-08 22:02:00,2.00673,2.00676,2.00671,2.00675,4647637.0
2008-07-08 22:03:00,2.00674,2.00709,2.00674,2.00709,2832566.0
2008-07-08 22:04:00,2.00704,2.0073,2.00704,2.00723,4661565.0
2008-07-08 22:05:00,2.00725,2.0074,2.00724,2.0074,5190749.0
2008-07-08 22:06:00,2.00728,2.00731,2.00717,2.00717,4571837.0
2008-07-08 22:07:00,2.00756,2.00784,2.00756,2.00784,7476861.0
2008-07-08 22:08:00,2.00797,2.00804,2.00797,2.00797,3090501.0
2008-07-08 22:09:00,2.00785,2.00785,2.00769,2.00769,6325488.0
2008-07-08 22:10:00,2.00755,2.00755,2.00747,2.00752,3003751.0
2008-07-08 22:11:00,2.0075,2.00775,2.00735,2.00775,17576755.0
2008-07-08 22:12:00,2.00775,2.00795,2.00768,2.00795,9095407.0
2008-07-08 22:13:00,2.00795,2.00818,2.00795,2.00818,4424010.0
2008-07-08 22:14:00,2.00838,2.00838,2.00809,2.00817,4676597.0
2008-07-08 22:15:00,2.00819,2.00859,2.00819,2.00859,8358769.0
2008-07-08 22:16:00,2.00865,2.00881,2.00845,2.00849,2606135.0
2008-07-08 22:17:00,2.00839,2.00839,2.00794,2.00826,7705082.0
2008-07-08 22:18:00,2.00824,2.00824,2.00816,2.00816,1561327.0
2008-07-08 22:19:00,2.00812,2.00812,2.00776,2.00792,7081884.0
2008-07-08 22:20:00,2.008,2.00829,2.00794,2.00829,3353576.0
2008-07-08 22:21:00,2.0084,2.00861,2.0084,2.00852,14477728.0
2008-07-08 22:22:00,2.00853,2.00868,2.00847,2.00868,3105094.0
2008-07-08 22:23:00,2.00863,2.00863,2.00845,2.00853,5573053.0
2008-07-08 22:24:00,2.00853,2.00853,2.00808,2.00827,10452972.0
2008-07-08 22:25:00,2.00832,2.00849,2.00832,2.00846,6129219.0
2008-07-08 22:26:00,2.00864,2.00928,2.00864,2.00928,9491959.0
2008-07-08 22:27:00,2.00909,2.00909,2.00889,2.00889,10466538.0
2008-07-08 22:28:00,2.00878,2.00892,2.00878,2.0089,4807947.0
2008-07-08 22:29:00,2.00905,2.0092,2.00905,2.0092,6971326.0
2008-07-08 22:30:00,2.00921,2.00921,2.00886,2.00886,4480587.0
2008-07-08 22:31:00,2.00868,2.00868,2.00822,2.00846,16448264.0
2008-07-08 22:32:00,2.00851,2.00879,2.00851,2.00862,9773537.0
2008-07-08 22:33:00,2.00866,2.00866,2.00827,2.00859,3890846.0
2008-07-08 22:34:00,2.00847,2.00853,2.00835,2.00835,9367532.0
2008-07-08 22:35:00,2.00825,2.00825,2.00786,2.00786,2445698.0
2008-07-08 22:36:00,2.00799,2.008,2.0079,2.00795,20082427.0
2008-07-08 22:37:00,2.00784,2.00795,2.00779,2.00784,9036796.0
2008-07-08 22:38:00,2.0078,2.00787,2.00766,2.00782,7413167.0
2008-07-08 22:39:00,2.00768,2.00783,2.00754,2.00754,7595328.0
2008-07-08 22:40:00,2.00751,2.00751,2.00701,2.00715,7413925.0
2008-07-08 22:41:00,2.00718,2.00736,2.00718,2.00728,11801966.0
2008-07-08 22:42:00,2.0075,2.0075,2.00726,2.00726,3289880.0
2008-07-08 22:43:00,2.00722,2.00722,2.00693,2.00713,10323942.0
2008-07-08 22:44:00,2.00729,2.00766,2.00729,2.00766,7091751.0
2008-07-08 22:45:00,2.00766,2.00766,2.00704,2.00728,7114984.0
2008-07-08 22:46:00,2.00718,2.00718,2.00668,2.00668,2870785.0
2008-07-08 22:47:00,2.00671,2.00676,2.00662,2.00676,3729553.0
2008-07-08 22:48:00,2.00675,2.00687,2.00675,2.00686,7427575.0
2008-07-08 22:49:00,2.00696,2.007,2.00694,2.007,3662826.0
2008-07-08 22:50:00,2.00684,2.00692,2.00667,2.00692,5238559.0
2008-07-08 22:51:00,2.00687,2.00689,2.00675,2.00684,7975014.0
2008-07-08 22:52:00,2.00678,2.00688,2.00678,2.00682,4159211.0
2008-07-08 22:53:00,2.00682,2.0069,2.00679,2.00689,4022170.0
2008-07-08 22:54:00,2.0068,2.0068,2.00674,2.00674,582959.0
2008-07-08 22:55:00,2.0067,2.0067,2.0066,2.00664,14021650.0
2008-07-08 22:56:00,2.00658,2.00667,2.00623,2.00623,5405064.0
2008-07-08 22:57:00,2.00667,2.00672,2.00663,2.00668,4017950.0
2008-07-08 22:58:00,2.00665,2.00669,2.00644,2.00669,4120505.0
2008-07-08 22:59:00,2.00673,2.00673,2.00667,2.00667,8327065.0
2008-07-08 23:00:00,2.00648,2.00648,2.00633,2.00633,7240420.0
2008-07-08 23:01:00,2.0063,2.0063,2.00608,2.00613,8112308.0
2008-07-08 23:02:00,2.00584,2.00601,2.00556,2.00595,12540900.0
2008-07-08 23:03:00,2.00577,2.00579,2.0055,2.0055,11296325.0
2008-07-08 23:04:00,2.00555,2.00593,2.00555,2.00593,3701683.0
2008-07-08 23:05:00,2.00606,2.0062,2.00599,2.00614,8946852.0
2008-07-08 23:06:00,2.00603,2.00616,2.00599,2.00615,20421868.0
2008-07-08 23:07:00,2.00605,2.00605,2.00564,2.00579,5198074.0
2008-07-08 23:08:00,2.00625,2.00654,2.00625,2.00654,11682000.0
2008-07-08 23:09:00,2.00658,2.00699,2.00658,2.00699,4198666.0
2008-07-08 23:10:00,2.00714,2.00723,2.00688,2.00694,4631716.0
2008-07-08 23:11:00,2.00694,2.00726,2.00694,2.00726,16568722.0
2008-07-08 23:12:00,2.00722,2.00722,2.00695,2.00704,779144.0
2008-07-08 23:13:00,2.00683,2.00692,2.00678,2.00688,12026510.0
2008-07-08 23:14:00,2.00699,2.00731,2.00699,2.00707,3528736.0
2008-07-08 23:15:00,2.00712,2.00712,2.00655,2.00655,4259770.0
2008-07-08 23:16:00,2.00712,2.00712,2.00668,2.00687,7992435.0
2008-07-08 23:17:00,2.00693,2.00693,2.00672,2.00674,12968446.0
2008-07-08 23:18:00,2.00688,2.00688,2.00673,2.0068,7504931.0
2008-07-08 23:20:00,2.00675,2.00678,2.00652,2.00652,3050470.0
2008-07-08 23:21:00,2.00665,2.00665,2.00642,2.00645,14514072.0
2008-07-08 23:22:00,2.00646,2.00646,2.00613,2.00613,10616578.0
2008-07-08 23:23:00,2.0061,2.00613,2.00607,2.00611,11758056.0
2008-07-08 23:24:00,2.00596,2.006,2.00578,2.00578,3736641.0
2008-07-08 23:25:00,2.00554,2.00571,2.00552,2.00571,3122557.0
2008-07-08 23:26:00,2.00584,2.00584,2.00559,2.00573,15497016.0
2008-07-08 23:27:00,2.00566,2.00584,2.00561,2.00584,2779677.0
2008-07-08 23:28:00,2.00583,2.00583,2.00559,2.00559,42094065.0
2008-07-08 23:29:00,2.00553,2.0056,2.00544,2.0056,2442503.0
2008-07-08 23:30:00,2.00567,2.00567,2.00529,2.00529,4944113.0
2008-07-08 23:31:00,2.00535,2.00538,2.00506,2.00538,7958670.0
2008-07-08 23:32:00,2.00543,2.00554,2.0053,2.0053,20336153.0
2008-07-08 23:33:00,2.00521,2.00557,2.00504,2.00504,6519753.0
2008-07-08 23:34:00,2.00507,2.00537,2.00507,2.00537,4280195.0
2008-07-08 23:35:00,2.0054,2.00547,2.00524,2.00547,4885445.0
2008-07-08 23:36:00,2.00553,2.00556,2.00546,2.00546,21568836.0
2008-07-08 23:37:00,2.00506,2.00548,2.00506,2.00547,55597248.0
2008-07-08 23:38:00,2.00552,2.00562,2.00552,2.00562,1562023.0
2008-07-08 23:39:00,2.00564,2.00564,2.00545,2.00545,6345704.0
2008-07-08 23:40:00,2.0055,2.00558,2.00532,2.00532,3353182.0
2008-07-08 23:41:00,2.00543,2.00559,2.00543,2.00556,4845187.0
2008-07-08 23:42:00,2.00567,2.00568,2.00557,2.00563,18820011.0
2008-07-08 23:43:00,2.00569,2.00569,2.00556,2.00556,439975.0
2008-07-08 23:44:00,2.00551,2.00551,2.00537,2.00542,7405800.0
2008-07-08 23:45:00,2.00546,2.00565,2.00544,2.00544,9215876.0
2008-07-08 23:46:00,2.00544,2.00544,2.00525,2.00525,2561243.0
2008-07-08 23:47:00,2.00522,2.00522,2.00494,2.00494,6483949.0
2008-07-08 23:48:00,2.00491,2.00504,2.0049,2.00503,5760321.0
2008-07-08 23:49:00,2.0049,2.005,2.0049,2.00497,8583831.0
2008-07-08 23:50:00,2.00506,2.00535,2.00506,2.00535,5957761.0
2008-07-08 23:51:00,2.00525,2.00525,2.00494,2.00513,23132953.0
2008-07-08 23:52:00,2.00516,2.00532,2.00507,2.00532,13835084.0
2008-07-08 23:53:00,2.00541,2.00548,2.00541,2.00545,22828810.0
2008-07-08 23:54:00,2.0054,2.00541,2.00526,2.0054,8370593.0
2008-07-08 23:55:00,2.00545,2.00559,2.00544,2.00546,2619822.0
2008-07-08 23:56:00,2.00553,2.00584,2.00553,2.00584,12063888.0
2008-07-08 23:57:00,2.00596,2.00607,2.0059,2.00598,6572540.0
2008-07-08 23:58:00,2.00608,2.00662,2.00608,2.00659,6930648.0
2008-07-09 00:00:00,2.00664,2.00664,2.00568,2.00568,6365666.0
2008-07-09 00:01:00,2.0057,2.00577,2.00566,2.00574,7595076.0
2008-07-09 00:02:00,2.00596,2.00602,2.00583,2.00591,10231547.0
2008-07-09 00:03:00,2.00577,2.00584,2.00564,2.00564,2934231.0
2008-07-09 00:04:00,2.00584,2.00594,2.00574,2.00594,1203713.0
2008-07-09 00:05:00,2.00597,2.00597,2.00569,2.00569,1887712.0
2008-07-09 00:06:00,2.00571,2.00586,2.00569,2.00586,7004843.0
2008-07-09 00:07:00,2.00575,2.0059,2.00575,2.00582,9587691.0
2008-07-09 00:08:00,2.00586,2.00593,2.00568,2.00593,10897253.0
2008-07-09 00:09:00,2.00579,2.00611,2.00579,2.00611,7096834.0
2008-07-09 00:10:00,2.00613,2.00631,2.00613,2.00628,1947410.0
2008-07-09 00:11:00,2.00632,2.00632,2.00618,2.00618,5554481.0
2008-07-09 00:12:00,2.00614,2.00634,2.0061,2.00634,4734764.0
2008-07-09 00:13:00,2.00628,2.00633,2.00613,2.00633,18891436.0
2008-07-09 00:14:00,2.00639,2.00653,2.00638,2.00653,5367185.0
2008-07-09 00:15:00,2.00659,2.00673,2.00645,2.00645,15552114.0
2008-07-09 00:16:00,2.00631,2.00645,2.00606,2.00606,3153144.0
2008-07-09 00:17:00,2.00614,2.00614,2.0059,2.00602,618137.0
2008-07-09 00:18:00,2.0063,2.00653,2.0063,2.00653,9277069.0
2008-07-09 00:19:00,2.00644,2.00644,2.00598,2.00598,6446937.0
2008-07-09 00:20:00,2.00576,2.00595,2.00543,2.00595,13663618.0
2008-07-09 00:21:00,2.00602,2.00634,2.00601,2.00601,9983002.0
2008-07-09 00:22:00,2.00598,2.00598,2.00579,2.00589,4522871.0
2008-07-09 00:23:00,2.00574,2.00574,2.00563,2.00564,4116864.0
2008-07-09 00:24:00,2.00586,2.0059,2.00585,2.00588,3109690.0
2008-07-09 00:25:00,2.00582,2.00582,2.00564,2.0058,8369042.0
2008-07-09 00:26:00,2.00581,2.00582,2.00561,2.00561,3626902.0
2008-07-09 00:27:00,2.00559,2.00559,2.00535,2.00535,8742548.0
2008-07-09 00:28:00,2.0052,2.0052,2.00484,2.00498,7093353.0
2008-07-09 00:29:00,2.00497,2.00497,2.00478,2.00486,10387170.0
2008-07-09 00:30:00,2.00479,2.00482,2.00473,2.00473,2045388.0
2008-07-09 00:31:00,2.00473,2.00473,2.00456,2.00456,8259462.0
2008-07-09 00:32:00,2.00472,2.00474,2.00452,2.00457,4283991.0
2008-07-09 00:33:00,2.00456,2.00458,2.00444,2.00448,29422794.0
2008-07-09 00:34:00,2.0044,2.0044,2.00411,2.00439,17008605.0
2008-07-09 00:35:00,2.00441,2.00492,2.00441,2.00488,6096904.0
2008-07-09 00:36:00,2.00488,2.00488,2.00467,2.00471,19171274.0
2008-07-09 00:37:00,2.0048,2.00487,2.00464,2.00487,5156428.0
2008-07-09 00:38:00,2.005,2.00504,2.00479,2.00479,5062170.0
2008-07-09 00:39:00,2.00474,2.00486,2.00455,2.00456,38462354.0
2008-07-09 00:40:00,2.00457,2.00469,2.00457,2.00469,5393407.0
2008-07-09 00:41:00,2.00462,2.00489,2.00462,2.00489,5016745.0
2008-07-09 00:42:00,2.00497,2.00505,2.00483,2.00483,5319902.0
2008-07-09 00:43:00,2.00488,2.00488,2.00473,2.00483,4417226.0
2008-07-09 00:44:00,2.00488,2.00495,2.00468,2.00495,7945631.0
2008-07-09 00:45:00,2.00502,2.00513,2.0049,2.00513,2103814.0
2008-07-09 00:46:00,2.00523,2.00546,2.00523,2.00546,10067444.0
2008-07-09 00:47:00,2.00553,2.00564,2.00553,2.00559,1491795.0
2008-07-09 00:48:00,2.00563,2.00563,2.00529,2.00529,29382077.0
2008-07-09 00:49:00,2.00538,2.00545,2.00536,2.00536,17387942.0
2008-07-09 00:50:00,2.00548,2.00548,2.00521,2.00526,4613415.0
2008-07-09 00:51:00,2.00528,2.00536,2.00524,2.00536,7685837.0
2008-07-09 00:52:00,2.00536,2.00563,2.0053,2.00563,6916102.0
2008-07-09 00:53:00,2.00559,2.00559,2.0053,2.00532,3652261.0
2008-07-09 00:54:00,2.00522,2.0053,2.00505,2.00517,8304111.0
2008-07-09 00:55:00,2.00522,2.00533,2.00511,2.00533,2712445.0
2008-07-09 00:56:00,2.00537,2.00553,2.00537,2.00553,5030761.0
2008-07-09 00:57:00,2.00544,2.00544,2.00509,2.00509,3503263.0
2008-07-09 00:58:00,2.00501,2.00503,2.00352,2.00469,14818693.0
2008-07-09 00:59:00,2.00473,2.00473,2.00453,2.00453,7544722.0
2008-07-09 01:00:00,2.00452,2.00452,2.00431,2.00431,4372006.0
2008-07-09 01:01:00,2.00431,2.00431,2.00403,2.00426,9147728.0
2008-07-09 01:02:00,2.00446,2.00471,2.0044,2.00471,22750538.0
2008-07-09 01:03:00,2.00473,2.00489,2.00473,2.00489,8992497.0
2008-07-09 01:04:00,2.00489,2.00531,2.00489,2.00531,10750773.0
2008-07-09 01:05:00,2.00528,2.00528,2.00517,2.00523,20213962.0
2008-07-09 01:06:00,2.00534,2.00543,2.0051,2.00534,16846026.0
2008-07-09 01:07:00,2.00516,2.00539,2.00516,2.00536,10066683.0
2008-07-09 01:08:00,2.00487,2.0057,2.00487,2.0057,6847317.0
2008-07-09 01:09:00,2.00581,2.00618,2.00581,2.00605,8753181.0
2008-07-09 01:10:00,2.00617,2.00689,2.00617,2.00689,2335710.0
2008-07-09 01:11:00,2.00707,2.0076,2.00707,2.0076,663924.0
2008-07-09 01:12:00,2.00786,2.00813,2.00786,2.00813,7904442.0
2008-07-09 01:13:00,2.0081,2.00812,2.00798,2.00798,25972904.0
2008-07-09 01:14:00,2.00793,2.00793,2.0076,2.0076,5119322.0
2008-07-09 01:15:00,2.00738,2.00738,2.00707,2.00707,2258079.0
2008-07-09 01:16:00,2.00709,2.00713,2.00661,2.00693,6218033.0
2008-07-09 01:17:00,2.00685,2.00685,2.00654,2.00654,4508021.0
2008-07-09 01:18:00,2.0065,2.00661,2.00648,2.00661,12813903.0
2008-07-09 01:19:00,2.00653,2.00657,2.00638,2.00638,2981013.0
2008-07-09 01:20:00,2.00639,2.00645,2.00624,2.00643,12224082.0
2008-07-09 01:21:00,2.00647,2.00684,2.00643,2.00684,9396707.0
2008-07-09 01:22:00,2.00697,2.00707,2.00671,2.00671,3153738.0
2008-07-09 01:23:00,2.00664,2.00664,2.00653,2.00658,2107221.0
2008-07-09 01:24:00,2.00656,2.00656,2.00627,2.00633,1639033.0
2008-07-09 01:25:00,2.00639,2.00716,2.00639,2.00716,7781082.0
2008-07-09 01:26:00,2.00715,2.00727,2.00711,2.00727,7314293.0
2008-07-09 01:27:00,2.00725,2.00725,2.00701,2.00701,3737944.0
2008-07-09 01:28:00,2.00694,2.00694,2.0063,2.0063,4129340.0
2008-07-09 01:29:00,2.00602,2.00602,2.00548,2.00556,7166348.0
2008-07-09 01:30:00,2.00532,2.00532,2.00504,2.00504,6044580.0
2008-07-09 01:31:00,2.00487,2.00512,2.00472,2.00512,9240868.0
2008-07-09 01:32:00,2.00511,2.00522,2.00486,2.00486,2620306.0
2008-07-09 01:33:00,2.00483,2.00491,2.00483,2.00483,4020470.0
2008-07-09 01:34:00,2.00481,2.00481,2.00442,2.00448,4488731.0
2008-07-09 01:35:00,2.00464,2.00494,2.00464,2.00494,12260936.0
2008-07-09 01:36:00,2.00501,2.00509,2.00494,2.00509,1988569.0
2008-07-09 01:37:00,2.00511,2.00533,2.00503,2.00533,6352225.0
2008-07-09 01:38:00,2.00544,2.0055,2.00516,2.00516,2998178.0
2008-07-09 01:39:00,2.00522,2.00522,2.00506,2.00506,1406093.0
2008-07-09 01:40:00,2.00491,2.00508,2.00491,2.00491,4706063.0
2008-07-09 01:41:00,2.00497,2.00549,2.00497,2.00517,5565217.0
2008-07-09 01:42:00,2.00521,2.00524,2.00507,2.00524,5659144.0
2008-07-09 01:43:00,2.0053,2.00557,2.0053,2.00557,4401353.0
2008-07-09 01:44:00,2.00559,2.00586,2.00556,2.00586,6634516.0
2008-07-09 01:45:00,2.00581,2.00614,2.00581,2.00614,10565892.0
2008-07-09 01:46:00,2.00622,2.00637,2.0062,2.00635,5771577.0
2008-07-09 01:47:00,2.00648,2.00673,2.0064,2.00666,9688708.0
2008-07-09 01:48:00,2.00673,2.00697,2.00673,2.00697,8056290.0
2008-07-09 01:49:00,2.007,2.00718,2.00564,2.00564,9498713.0
2008-07-09 01:50:00,2.00714,2.00718,2.00702,2.00702,4681604.0
2008-07-09 01:51:00,2.00692,2.00713,2.00681,2.00713,6486668.0
2008-07-09 01:52:00,2.00722,2.00732,2.00706,2.00719,7995420.0
2008-07-09 01:53:00,2.00723,2.00737,2.00723,2.00736,2972621.0
2008-07-09 01:54:00,2.00721,2.00721,2.00689,2.00692,18902025.0
2008-07-09 01:55:00,2.007,2.00707,2.00696,2.00707,3063255.0
2008-07-09 01:56:00,2.00713,2.0072,2.00703,2.00719,15296430.0
2008-07-09 01:57:00,2.00711,2.00723,2.00708,2.00718,3537130.0
2008-07-09 01:58:00,2.00701,2.00716,2.00701,2.00716,4271784.0
2008-07-09 01:59:00,2.0073,2.00745,2.00725,2.00745,1939645.0
2008-07-09 02:00:00,2.00728,2.00728,2.00705,2.00705,1949785.0
2008-07-09 02:01:00,2.00696,2.00696,2.0067,2.0067,4454415.0
2008-07-09 02:02:00,2.00678,2.00678,2.00631,2.00631,3623366.0
2008-07-09 02:03:00,2.00632,2.00632,2.00616,2.00624,14678466.0
2008-07-09 02:04:00,2.00623,2.00644,2.00623,2.00644,3194884.0
2008-07-09 02:05:00,2.00641,2.00641,2.00564,2.00564,17477601.0
2008-07-09 02:06:00,2.00561,2.00562,2.00548,2.00548,3418315.0
2008-07-09 02:07:00,2.00544,2.00545,2.00509,2.00524,7519439.0
2008-07-09 02:08:00,2.00542,2.00566,2.00542,2.00559,6848978.0
2008-07-09 02:09:00,2.00559,2.00578,2.00549,2.00549,4525036.0
2008-07-09 02:10:00,2.00405,2.00598,2.00405,2.00592,10373171.0
2008-07-09 02:11:00,2.0058,2.0058,2.00522,2.00531,7610325.0
2008-07-09 02:12:00,2.00529,2.00543,2.00503,2.00518,10747319.0
2008-07-09 02:13:00,2.00512,2.00524,2.00512,2.00516,5341581.0
2008-07-09 02:14:00,2.00514,2.00523,2.00508,2.00523,10747524.0
2008-07-09 02:15:00,2.00546,2.00567,2.00546,2.00561,6179115.0
2008-07-09 02:16:00,2.00558,2.00562,2.00541,2.00562,4223138.0
2008-07-09 02:18:00,2.00576,2.00579,2.00566,2.00572,5636235.0
2008-07-09 02:20:00,2.00565,2.00565,2.00536,2.00547,1466666.0
2008-07-09 02:21:00,2.00543,2.00576,2.00541,2.00576,3046620.0
2008-07-09 02:22:00,2.0058,2.0058,2.0054,2.0054,6798186.0
2008-07-09 02:23:00,2.00533,2.00538,2.00519,2.00538,2063257.0
2008-07-09 02:24:00,2.00537,2.00543,2.00526,2.00533,13246474.0
2008-07-09 02:25:00,2.00533,2.0054,2.00533,2.00533,4980837.0
2008-07-09 02:26:00,2.00525,2.00526,2.005,2.005,3742408.0
2008-07-09 02:27:00,2.00493,2.00502,2.00481,2.00481,2666979.0
2008-07-09 02:28:00,2.00482,2.00493,2.00482,2.00493,7185487.0
2008-07-09 02:29:00,2.00502,2.00514,2.00501,2.00501,5542942.0
2008-07-09 02:30:00,2.00523,2.0054,2.00517,2.00524,6619569.0
2008-07-09 02:31:00,2.00531,2.00539,2.0052,2.00539,3930835.0
2008-07-09 02:32:00,2.00545,2.00572,2.00545,2.00572,3640026.0
2008-07-09 02:33:00,2.00573,2.00573,2.00554,2.0056,7978068.0
2008-07-09 02:34:00,2.00561,2.00561,2.00545,2.00548,7774084.0
2008-07-09 02:35:00,2.00555,2.00578,2.00551,2.00578,1630067.0
2008-07-09 02:36:00,2.00583,2.00593,2.00576,2.00593,2175533.0
2008-07-09 02:37:00,2.00599,2.00603,2.00585,2.00594,3399523.0
2008-07-09 02:38:00,2.00589,2.00591,2.00571,2.00571,9839485.0
2008-07-09 02:39:00,2.00562,2.00587,2.00562,2.00571,12594355.0
2008-07-09 02:40:00,2.00581,2.00601,2.00581,2.00597,2816793.0
2008-07-09 02:41:00,2.00601,2.00601,2.00582,2.00582,12297411.0
2008-07-09 02:42:00,2.00585,2.00605,2.00585,2.00591,4821928.0
2008-07-09 02:43:00,2.00602,2.00628,2.00582,2.00596,6125538.0
2008-07-09 02:44:00,2.00579,2.00579,2.00566,2.0057,2193161.0
2008-07-09 02:45:00,2.00577,2.00598,2.00573,2.00598,4995922.0
2008-07-09 02:46:00,2.00612,2.00652,2.00609,2.00609,25418777.0
2008-07-09 02:47:00,2.00611,2.00611,2.00589,2.00593,7714661.0
2008-07-09 02:48:00,2.00585,2.00587,2.00557,2.0057,728143.0
2008-07-09 02:49:00,2.0058,2.00631,2.0058,2.00631,2250852.0
2008-07-09 02:50:00,2.00626,2.00626,2.00608,2.00611,8487521.0
2008-07-09 02:51:00,2.00594,2.00594,2.00502,2.00502,6755445.0
2008-07-09 02:52:00,2.00548,2.00548,2.00529,2.00529,9316691.0
2008-07-09 02:53:00,2.00539,2.00539,2.00505,2.00516,16978457.0
2008-07-09 02:54:00,2.00514,2.00516,2.00502,2.00516,18507564.0
2008-07-09 02:55:00,2.00517,2.00529,2.00499,2.00499,9812682.0
2008-07-09 02:56:00,2.00503,2.00514,2.00499,2.00499,8289544.0
2008-07-09 02:57:00,2.00493,2.00518,2.00484,2.00518,24774625.0
2008-07-09 02:58:00,2.00504,2.00538,2.00504,2.00537,9973535.0
2008-07-09 02:59:00,2.00523,2.00523,2.00504,2.00515,4511408.0
2008-07-09 03:00:00,2.00515,2.00521,2.00507,2.00507,8123086.0
2008-07-09 03:01:00,2.00498,2.00504,2.00353,2.00479,13952259.0
2008-07-09 03:02:00,2.00468,2.00468,2.00441,2.0046,3270103.0
2008-07-09 03:03:00,2.00473,2.00485,2.00473,2.00474,5153412.0
2008-07-09 03:04:00,2.00472,2.00477,2.00464,2.00472,2536892.0
2008-07-09 03:05:00,2.00473,2.00503,2.00473,2.00503,7883900.0
2008-07-09 03:06:00,2.00504,2.00511,2.00495,2.00511,3514493.0
2008-07-09 03:07:00,2.0051,2.00515,2.00497,2.00515,6602484.0
2008-07-09 03:08:00,2.00538,2.00561,2.00538,2.00554,6993483.0
2008-07-09 03:09:00,2.00556,2.00569,2.0055,2.0055,4647809.0
2008-07-09 03:10:00,2.00531,2.0054,2.0053,2.0054,15847560.0
2008-07-09 03:11:00,2.0054,2.00549,2.0054,2.00549,31559696.0
2008-07-09 03:12:00,2.00545,2.00546,2.00534,2.00534,1499744.0
2008-07-09 03:13:00,2.00534,2.00547,2.00527,2.00542,9272765.0
2008-07-09 03:14:00,2.0054,2.0054,2.0052,2.00528,2312645.0
2008-07-09 03:15:00,2.0053,2.00538,2.00507,2.00522,7988772.0
2008-07-09 03:16:00,2.00515,2.00525,2.00515,2.00522,4384346.0
2008-07-09 03:17:00,2.00517,2.00546,2.00517,2.00522,4996152.0
2008-07-09 03:18:00,2.00526,2.0053,2.00511,2.00511,4927556.0
2008-07-09 03:19:00,2.00517,2.00549,2.00517,2.00549,4926386.0
2008-07-09 03:20:00,2.00565,2.00565,2.00534,2.00534,39985812.0
2008-07-09 03:21:00,2.00517,2.00517,2.0049,2.00508,5449637.0
2008-07-09 03:22:00,2.00512,2.00527,2.00498,2.00498,5266502.0
2008-07-09 03:23:00,2.00495,2.00498,2.0048,2.00497,18158055.0
2008-07-09 03:24:00,2.00499,2.00532,2.00499,2.00522,5862970.0
2008-07-09 03:25:00,2.00537,2.00571,2.00537,2.00567,15496177.0
2008-07-09 03:26:00,2.0057,2.00585,2.00558,2.00578,30951813.0
2008-07-09 03:27:00,2.00564,2.00564,2.00508,2.00508,4031613.0
2008-07-09 03:28:00,2.00486,2.00506,2.00486,2.00497,8551053.0
2008-07-09 03:29:00,2.00494,2.00494,2.00478,2.00478,2038052.0
2008-07-09 03:30:00,2.00482,2.00486,2.00462,2.00462,11130702.0
2008-07-09 03:31:00,2.00459,2.0047,2.0045,2.0047,7395073.0
2008-07-09 03:32:00,2.00482,2.00505,2.00482,2.00504,8055420.0
2008-07-09 03:33:00,2.00498,2.00508,2.00491,2.00491,3624365.0
2008-07-09 03:34:00,2.00491,2.00491,2.00467,2.00467,8742339.0
2008-07-09 03:35:00,2.00461,2.00471,2.00458,2.00471,2976350.0
2008-07-09 03:36:00,2.00457,2.00466,2.00449,2.00449,3927183.0
2008-07-09 03:37:00,2.00462,2.00469,2.00453,2.00469,4341399.0
2008-07-09 03:38:00,2.00473,2.00488,2.00469,2.00471,9494961.0
2008-07-09 03:39:00,2.00475,2.00497,2.00451,2.00493,13979555.0
2008-07-09 03:40:00,2.0051,2.00512,2.00487,2.00512,6489769.0
2008-07-09 03:41:00,2.00511,2.00511,2.00507,2.00507,9572869.0
2008-07-09 03:42:00,2.00492,2.00502,2.00492,2.00497,666668.0
2008-07-09 03:43:00,2.00485,2.00498,2.00485,2.00498,3277696.0
2008-07-09 03:44:00,2.00504,2.00512,2.00502,2.00512,17110917.0
2008-07-09 03:45:00,2.00513,2.00513,2.00503,2.00506,5612449.0
2008-07-09 03:46:00,2.00508,2.00511,2.00492,2.00502,17263488.0
2008-07-09 03:47:00,2.00501,2.00503,2.00485,2.00488,4374726.0
2008-07-09 03:48:00,2.00487,2.00507,2.00485,2.00507,6076445.0
2008-07-09 03:49:00,2.00509,2.00537,2.005,2.00507,1960744.0
2008-07-09 03:50:00,2.00514,2.00518,2.00475,2.00475,7573187.0
2008-07-09 03:51:00,2.00488,2.00492,2.00468,2.00492,11478042.0
2008-07-09 03:52:00,2.00491,2.00491,2.00477,2.00477,10185585.0
2008-07-09 03:53:00,2.00494,2.00495,2.00484,2.00484,7243893.0
2008-07-09 03:54:00,2.00479,2.00485,2.00473,2.00473,1894912.0
2008-07-09 03:55:00,2.00469,2.00469,2.00447,2.00456,1262019.0
2008-07-09 03:56:00,2.00444,2.00457,2.00444,2.00448,2876413.0
2008-07-09 03:57:00,2.00445,2.0046,2.00427,2.0046,10933475.0
2008-07-09 03:58:00,2.0046,2.00483,2.0046,2.00466,8354499.0
2008-07-09 03:59:00,2.00452,2.00452,2.00421,2.00428,6475754.0
2008-07-09 04:00:00,2.00421,2.00439,2.00421,2.00423,43765702.0
2008-07-09 04:01:00,2.0043,2.00456,2.0043,2.00441,6998534.0
2008-07-09 04:02:00,2.00436,2.00449,2.00432,2.00441,6591656.0
2008-07-09 04:03:00,2.00437,2.0046,2.00432,2.0046,11267292.0
2008-07-09 04:04:00,2.00472,2.00477,2.00441,2.00453,2413473.0
2008-07-09 04:05:00,2.00453,2.00453,2.00425,2.00433,8445760.0
2008-07-09 04:06:00,2.00434,2.00444,2.00406,2.00444,21599782.0
2008-07-09 04:07:00,2.00437,2.00437,2.00419,2.0043,14807968.0
2008-07-09 04:08:00,2.00435,2.00456,2.00435,2.00456,25087250.0
2008-07-09 04:09:00,2.00461,2.00461,2.00453,2.00461,5634884.0
2008-07-09 04:10:00,2.00452,2.00452,2.00433,2.00433,8742063.0
2008-07-09 04:11:00,2.00453,2.00465,2.00443,2.00459,5304165.0
2008-07-09 04:12:00,2.0047,2.00476,2.00445,2.00476,6010336.0
2008-07-09 04:14:00,2.00491,2.0051,2.00491,2.00507,9956651.0
2008-07-09 04:15:00,2.00495,2.00495,2.00461,2.00472,7955527.0
2008-07-09 04:16:00,2.00474,2.00478,2.00474,2.00478,462352.0
2008-07-09 04:17:00,2.00465,2.00471,2.00457,2.00471,17520024.0
2008-07-09 04:18:00,2.00462,2.00466,2.00462,2.00462,4695860.0
2008-07-09 04:19:00,2.00451,2.00479,2.00451,2.00479,3706812.0
2008-07-09 04:20:00,2.00478,2.00488,2.00473,2.00484,6581996.0
2008-07-09 04:22:00,2.00486,2.00523,2.00464,2.00469,54932565.0
2008-07-09 04:23:00,2.0051,2.00519,2.0051,2.00515,23242280.0
2008-07-09 04:24:00,2.00509,2.00509,2.00481,2.00482,4829422.0
2008-07-09 04:25:00,2.00489,2.00513,2.00489,2.00497,4242017.0
2008-07-09 04:26:00,2.00497,2.00508,2.00497,2.00498,6144912.0
2008-07-09 04:27:00,2.00497,2.005,2.00487,2.005,22266674.0
2008-07-09 04:28:00,2.00505,2.00511,2.0049,2.00507,7798029.0
2008-07-09 04:29:00,2.00503,2.00507,2.00496,2.00502,4905360.0
2008-07-09 04:30:00,2.00504,2.00524,2.00504,2.00524,2616780.0
2008-07-09 04:31:00,2.00518,2.00521,2.00509,2.00521,41079403.0
2008-07-09 04:32:00,2.00518,2.00518,2.00503,2.0051,2557907.0
2008-07-09 04:33:00,2.0052,2.00529,2.0051,2.00529,16461670.0
2008-07-09 04:34:00,2.00528,2.00538,2.00523,2.00523,3270378.0
2008-07-09 04:35:00,2.00535,2.00535,2.00509,2.00509,3646214.0
2008-07-09 04:36:00,2.00516,2.00523,2.00515,2.00519,11125042.0
2008-07-09 04:37:00,2.00516,2.00517,2.00505,2.0051,10177912.0
2008-07-09 04:38:00,2.00503,2.00526,2.00503,2.00526,14805746.0
2008-07-09 04:39:00,2.00511,2.00521,2.00511,2.00517,2854641.0
2008-07-09 04:40:00,2.00516,2.00516,2.00487,2.00514,7388399.0
2008-07-09 04:41:00,2.00513,2.00513,2.00469,2.00506,7362106.0
2008-07-09 04:42:00,2.00497,2.00516,2.00493,2.00516,12754178.0
2008-07-09 04:43:00,2.00506,2.00524,2.00481,2.00524,8053643.0
2008-07-09 04:44:00,2.00475,2.00543,2.00475,2.00517,4588291.0
2008-07-09 04:45:00,2.00507,2.0053,2.00507,2.00524,3708214.0
2008-07-09 04:46:00,2.0052,2.0052,2.00482,2.00482,11239727.0
2008-07-09 04:47:00,2.00497,2.0051,2.00491,2.005,729263.0
2008-07-09 04:48:00,2.00506,2.00521,2.00501,2.00514,16314221.0
2008-07-09 04:49:00,2.00518,2.00518,2.00501,2.00518,4443317.0
2008-07-09 04:50:00,2.00518,2.0052,2.00499,2.00499,4282605.0
2008-07-09 04:51:00,2.005,2.005,2.00474,2.00482,10650012.0
2008-07-09 04:52:00,2.00462,2.00511,2.00462,2.00494,4952435.0
2008-07-09 04:53:00,2.00488,2.00494,2.00476,2.00493,21890737.0
2008-07-09 04:54:00,2.00509,2.00514,2.00481,2.00498,9812297.0
2008-07-09 04:56:00,2.00496,2.00503,2.00484,2.005,11110774.0
2008-07-09 04:57:00,2.0052,2.0052,2.00475,2.00475,13216248.0
2008-07-09 04:58:00,2.00513,2.00527,2.00502,2.00518,8187632.0
2008-07-09 04:59:00,2.0052,2.00532,2.00513,2.00513,7870023.0
2008-07-09 05:00:00,2.00512,2.00512,2.00504,2.00506,8052476.0
2008-07-09 05:01:00,2.00501,2.00501,2.0048,2.00494,4571736.0
2008-07-09 05:02:00,2.00499,2.00537,2.00499,2.00533,4397931.0
2008-07-09 05:03:00,2.00481,2.00523,2.00481,2.00496,5672225.0
2008-07-09 05:04:00,2.00504,2.00569,2.00504,2.00569,12840338.0
2008-07-09 05:06:00,2.00566,2.00566,2.00553,2.00553,4007342.0
2008-07-09 05:07:00,2.00535,2.00535,2.00495,2.00506,4472751.0
2008-07-09 05:08:00,2.00515,2.00526,2.00506,2.00526,7588748.0
2008-07-09 05:09:00,2.00532,2.00543,2.00522,2.00542,1792133.0
2008-07-09 05:10:00,2.00546,2.00546,2.00521,2.00534,3593120.0
2008-07-09 05:11:00,2.00537,2.00552,2.00537,2.00547,7654925.0
2008-07-09 05:12:00,2.00554,2.00559,2.00543,2.00559,3418785.0
2008-07-09 05:13:00,2.00562,2.0057,2.00561,2.00567,2610042.0
2008-07-09 05:14:00,2.00567,2.00569,2.00558,2.00566,7648874.0
2008-07-09 05:15:00,2.00568,2.00581,2.00564,2.00581,7601020.0
2008-07-09 05:16:00,2.00578,2.00589,2.00567,2.00568,10033958.0
2008-07-09 05:17:00,2.00565,2.00571,2.0056,2.0056,3070922.0
2008-07-09 05:18:00,2.00521,2.00558,2.00521,2.00526,12475651.0
2008-07-09 05:20:00,2.00534,2.00543,2.00512,2.00512,8262975.0
2008-07-09 05:21:00,2.00506,2.00513,2.00465,2.00513,6932081.0
2008-07-09 05:22:00,2.00519,2.00519,2.00496,2.00501,9487449.0
2008-07-09 05:23:00,2.00509,2.0051,2.00506,2.00506,18346818.0
2008-07-09 05:24:00,2.00484,2.00515,2.00484,2.00515,2575774.0
2008-07-09 05:25:00,2.00533,2.00548,2.00533,2.00541,9998434.0
2008-07-09 05:26:00,2.00549,2.00549,2.00534,2.00534,3755642.0
2008-07-09 05:27:00,2.00513,2.00533,2.00513,2.00518,9893247.0
2008-07-09 05:28:00,2.00527,2.00552,2.00504,2.00545,16909905.0
2008-07-09 05:29:00,2.00547,2.00574,2.00542,2.00569,4749403.0
2008-07-09 05:30:00,2.00559,2.0056,2.00551,2.00554,7665009.0
2008-07-09 05:31:00,2.00546,2.0057,2.00546,2.0057,4380816.0
2008-07-09 05:32:00,2.00582,2.00589,2.00576,2.00589,11262820.0
2008-07-09 05:33:00,2.00608,2.00611,2.00589,2.00602,9723376.0
2008-07-09 05:34:00,2.00604,2.00615,2.00604,2.00614,6334456.0
2008-07-09 05:35:00,2.00619,2.00636,2.00614,2.00636,10911244.0
2008-07-09 05:36:00,2.00638,2.00645,2.00616,2.0064,5564149.0
2008-07-09 05:37:00,2.00638,2.00638,2.00597,2.00618,3138042.0
2008-07-09 05:38:00,2.00622,2.00668,2.00622,2.00648,15604364.0
2008-07-09 05:39:00,2.00632,2.00632,2.00605,2.0063,3605995.0
2008-07-09 05:40:00,2.0064,2.00647,2.00627,2.00631,7606749.0
2008-07-09 05:42:00,2.00629,2.00629,2.00593,2.00624,3901546.0
2008-07-09 05:43:00,2.00625,2.00625,2.00582,2.00582,2418239.0
2008-07-09 05:44:00,2.00584,2.00659,2.00584,2.00657,7840509.0
2008-07-09 05:45:00,2.0066,2.00682,2.00637,2.00643,4382121.0
2008-07-09 05:46:00,2.00624,2.00624,2.00601,2.00601,4695903.0
2008-07-09 05:47:00,2.00601,2.00601,2.00577,2.00577,8412326.0
2008-07-09 05:48:00,2.00585,2.00585,2.00551,2.00552,16964341.0
2008-07-09 05:49:00,2.00538,2.00559,2.00531,2.00559,2802268.0
2008-07-09 05:50:00,2.0056,2.00581,2.00552,2.00581,6479039.0
2008-07-09 05:51:00,2.00604,2.00614,2.00589,2.00589,20005620.0
2008-07-09 05:52:00,2.00569,2.00569,2.00533,2.00543,7576875.0
2008-07-09 05:53:00,2.00521,2.00547,2.00521,2.00525,4586976.0
2008-07-09 05:54:00,2.00534,2.00551,2.00534,2.0055,5335885.0
2008-07-09 05:55:00,2.00547,2.00547,2.00519,2.00519,4903814.0
2008-07-09 05:56:00,2.00528,2.00528,2.00516,2.00525,2853108.0
2008-07-09 05:57:00,2.00534,2.00546,2.00534,2.00546,4943244.0
2008-07-09 05:58:00,2.00547,2.00554,2.0053,2.00554,11182121.0
2008-07-09 05:59:00,2.00533,2.0056,2.00533,2.00551,5262997.0
2008-07-09 06:00:00,2.00551,2.00558,2.00547,2.00558,2212788.0
2008-07-09 06:01:00,2.00554,2.00562,2.00545,2.00562,16402175.0
2008-07-09 06:02:00,2.0056,2.0057,2.00551,2.00551,8851305.0
2008-07-09 06:03:00,2.00549,2.00556,2.00549,2.00556,9501490.0
2008-07-09 06:04:00,2.00555,2.00559,2.00554,2.00557,5214268.0
2008-07-09 06:05:00,2.00556,2.00556,2.00539,2.00547,5508331.0
2008-07-09 06:06:00,2.00563,2.00584,2.0054,2.0055,7227420.0
2008-07-09 06:07:00,2.00538,2.00541,2.00534,2.00539,680861.0
2008-07-09 06:08:00,2.00543,2.0055,2.0053,2.00538,11842898.0
2008-07-09 06:09:00,2.0053,2.00542,2.0053,2.0054,4382137.0
2008-07-09 06:10:00,2.00538,2.00542,2.00525,2.00525,12750912.0
2008-07-09 06:11:00,2.00527,2.00527,2.00513,2.00523,10869973.0
2008-07-09 06:12:00,2.00523,2.00527,2.00511,2.00511,9295935.0
2008-07-09 06:13:00,2.00521,2.00541,2.00518,2.00541,4496202.0
2008-07-09 06:14:00,2.00543,2.00543,2.00514,2.00535,5279697.0
2008-07-09 06:15:00,2.0054,2.00567,2.0054,2.00567,2925127.0
2008-07-09 06:16:00,2.00574,2.00575,2.00537,2.00559,11554365.0
2008-07-09 06:17:00,2.00554,2.00556,2.00543,2.00553,7776905.0
2008-07-09 06:18:00,2.00561,2.0057,2.00561,2.00567,6055890.0
2008-07-09 06:20:00,2.00558,2.00558,2.00532,2.00539,1605317.0
2008-07-09 06:21:00,2.00541,2.00541,2.0051,2.0051,11545930.0
2008-07-09 06:22:00,2.00525,2.00548,2.00525,2.00542,1397865.0
2008-07-09 06:23:00,2.00539,2.00568,2.00539,2.00549,4845540.0
2008-07-09 06:24:00,2.00544,2.00544,2.0052,2.00522,22730755.0
2008-07-09 06:25:00,2.0055,2.0056,2.00547,2.00555,6062790.0
2008-07-09 06:26:00,2.00553,2.0057,2.00548,2.00548,4142313.0
2008-07-09 06:27:00,2.00553,2.0056,2.00546,2.00547,13328685.0
2008-07-09 06:28:00,2.00539,2.00544,2.00513,2.00544,7396363.0
2008-07-09 06:29:00,2.00492,2.00551,2.00492,2.00528,2846361.0
2008-07-09 06:30:00,2.00531,2.00536,2.00527,2.00532,14295264.0
2008-07-09 06:31:00,2.00537,2.00548,2.00537,2.00547,20363774.0
2008-07-09 06:32:00,2.00558,2.0057,2.00556,2.00556,11986926.0
2008-07-09 06:33:00,2.00552,2.00556,2.00536,2.00555,2999724.0
2008-07-09 06:34:00,2.00564,2.00586,2.00564,2.0058,3067264.0
2008-07-09 06:35:00,2.00578,2.00593,2.00578,2.00592,4590558.0
2008-07-09 06:36:00,2.00596,2.00598,2.00545,2.00592,9022528.0
2008-07-09 06:37:00,2.00599,2.00637,2.00599,2.00637,15222182.0
2008-07-09 06:38:00,2.00649,2.00669,2.00649,2.00662,5847574.0
2008-07-09 06:39:00,2.00637,2.00644,2.00633,2.00636,1831514.0
2008-07-09 06:40:00,2.00635,2.00655,2.00635,2.00645,11985253.0
2008-07-09 06:41:00,2.00643,2.00655,2.00643,2.00655,12335013.0
2008-07-09 06:42:00,2.00652,2.00682,2.0065,2.00682,6869321.0
2008-07-09 06:43:00,2.00688,2.00708,2.0067,2.0067,10586267.0
2008-07-09 06:44:00,2.00651,2.00651,2.00629,2.00633,5067889.0
2008-07-09 06:45:00,2.00626,2.00628,2.00611,2.00611,996449.0
2008-07-09 06:46:00,2.00599,2.006,2.00592,2.006,7991504.0
2008-07-09 06:47:00,2.00606,2.00625,2.00606,2.00609,6839060.0
2008-07-09 06:48:00,2.0063,2.0063,2.00608,2.00615,6804578.0
2008-07-09 06:49:00,2.00614,2.00629,2.00613,2.00629,6020805.0
2008-07-09 06:50:00,2.00624,2.00629,2.00599,2.00599,5759554.0
2008-07-09 06:51:00,2.006,2.00608,2.00592,2.00592,5042048.0
2008-07-09 06:52:00,2.00579,2.00598,2.00579,2.00596,6995774.0
2008-07-09 06:53:00,2.00598,2.00598,2.00579,2.00593,11030325.0
2008-07-09 06:54:00,2.00597,2.00618,2.00591,2.00618,1915642.0
2008-07-09 06:55:00,2.00623,2.00642,2.00618,2.00642,5766468.0
2008-07-09 06:56:00,2.00645,2.0066,2.00633,2.00659,11217244.0
2008-07-09 06:57:00,2.00651,2.00682,2.00651,2.00682,3062922.0
2008-07-09 06:58:00,2.00682,2.00701,2.00682,2.00701,22732365.0
2008-07-09 06:59:00,2.00708,2.00746,2.00696,2.00711,36512649.0
2008-07-09 07:00:00,2.00708,2.00708,2.00687,2.00687,6476076.0
2008-07-09 07:01:00,2.00659,2.00701,2.00659,2.00701,2436975.0
2008-07-09 07:02:00,2.00705,2.00722,2.00702,2.00702,8597779.0
2008-07-09 07:03:00,2.00704,2.00704,2.00676,2.00676,5981301.0
2008-07-09 07:04:00,2.00652,2.00658,2.00626,2.0063,3011541.0
2008-07-09 07:05:00,2.00623,2.0064,2.00623,2.0064,8769326.0
2008-07-09 07:06:00,2.00658,2.00677,2.00654,2.00677,9052786.0
2008-07-09 07:07:00,2.00665,2.00693,2.00665,2.00693,788823.0
2008-07-09 07:08:00,2.00702,2.00715,2.00695,2.00695,29739621.0
2008-07-09 07:09:00,2.00691,2.00696,2.00685,2.00693,13595446.0
2008-07-09 07:10:00,2.00698,2.00698,2.00672,2.00689,11096361.0
2008-07-09 07:11:00,2.00672,2.00697,2.00672,2.00697,5945989.0
2008-07-09 07:12:00,2.00706,2.00718,2.007,2.00714,5168652.0
2008-07-09 07:13:00,2.00738,2.00747,2.00734,2.00734,2605212.0
2008-07-09 07:14:00,2.00743,2.00749,2.00736,2.00736,6926883.0
2008-07-09 07:15:00,2.00745,2.00755,2.00745,2.00752,16860991.0
2008-07-09 07:16:00,2.0075,2.00777,2.0075,2.0076,1950159.0
2008-07-09 07:17:00,2.00767,2.00767,2.00743,2.00743,2530688.0
2008-07-09 07:18:00,2.00734,2.00736,2.00723,2.00729,1856099.0
2008-07-09 07:19:00,2.00737,2.00737,2.00723,2.00736,4305778.0
2008-07-09 07:20:00,2.00739,2.00747,2.00732,2.00732,2233669.0
2008-07-09 07:21:00,2.0074,2.00749,2.0074,2.00743,4595580.0
2008-07-09 07:22:00,2.00722,2.00749,2.00714,2.00749,6995622.0
2008-07-09 07:23:00,2.00753,2.00772,2.00742,2.00772,5505076.0
2008-07-09 07:24:00,2.00774,2.00785,2.00773,2.00785,18529112.0
2008-07-09 07:25:00,2.00787,2.00818,2.00787,2.00818,8807386.0
2008-07-09 07:26:00,2.00826,2.00843,2.00826,2.00843,8672780.0
2008-07-09 07:27:00,2.00862,2.00874,2.00861,2.00873,1427392.0
2008-07-09 07:28:00,2.0087,2.00878,2.00866,2.00866,7708280.0
2008-07-09 07:29:00,2.00852,2.00858,2.00805,2.00805,11662878.0
2008-07-09 07:30:00,2.00836,2.00837,2.00819,2.00819,14082116.0
2008-07-09 07:31:00,2.00815,2.00815,2.00794,2.00794,4915417.0
2008-07-09 07:32:00,2.00778,2.00778,2.00737,2.00737,5141898.0
2008-07-09 07:33:00,2.00729,2.00734,2.00717,2.00727,4483755.0
2008-07-09 07:34:00,2.00731,2.00737,2.00725,2.00734,9148173.0
2008-07-09 07:35:00,2.00722,2.00723,2.00703,2.00723,4584467.0
2008-07-09 07:36:00,2.00735,2.00741,2.00701,2.00701,4605940.0
2008-07-09 07:37:00,2.00699,2.00714,2.00699,2.00706,10360378.0
2008-07-09 07:38:00,2.0071,2.00716,2.00708,2.00712,5974384.0
2008-07-09 07:39:00,2.00716,2.00722,2.00715,2.00715,1648917.0
2008-07-09 07:40:00,2.00721,2.0073,2.00706,2.00706,16396112.0
2008-07-09 07:41:00,2.00725,2.00755,2.00725,2.00738,4483337.0
2008-07-09 07:42:00,2.00745,2.00755,2.00715,2.00746,2731249.0
2008-07-09 07:43:00,2.00731,2.00738,2.00724,2.00738,1765788.0
2008-07-09 07:44:00,2.00728,2.0073,2.00687,2.00696,3437288.0
2008-07-09 07:45:00,2.00692,2.00708,2.00687,2.00708,11611503.0
2008-07-09 07:46:00,2.00734,2.00764,2.00734,2.00749,8026498.0
2008-07-09 07:47:00,2.00749,2.00749,2.0073,2.0073,6736001.0
2008-07-09 07:48:00,2.00721,2.00721,2.00678,2.0069,4187701.0
2008-07-09 07:49:00,2.00697,2.00709,2.00697,2.00701,10106625.0
2008-07-09 07:50:00,2.00709,2.00709,2.00692,2.00693,772845.0
2008-07-09 07:51:00,2.00669,2.00708,2.00669,2.00708,4388540.0
2008-07-09 07:52:00,2.00714,2.00737,2.00714,2.00727,2716148.0
2008-07-09 07:53:00,2.00735,2.00751,2.00728,2.00751,4147587.0
2008-07-09 07:54:00,2.00759,2.00759,2.00611,2.00745,2258168.0
2008-07-09 07:55:00,2.00731,2.00731,2.00693,2.00693,6926208.0
2008-07-09 07:56:00,2.0068,2.00691,2.0067,2.00691,3650363.0
2008-07-09 07:57:00,2.00685,2.00687,2.00681,2.00681,10128893.0
2008-07-09 07:58:00,2.00679,2.00687,2.00679,2.00679,10763383.0
2008-07-09 07:59:00,2.00672,2.00672,2.00643,2.00651,18167650.0
2008-07-09 08:00:00,2.00663,2.00686,2.00661,2.00661,1598062.0
2008-07-09 08:01:00,2.00678,2.00705,2.00675,2.00705,4127559.0
2008-07-09 08:02:00,2.00702,2.00716,2.00702,2.00706,13267715.0
2008-07-09 08:03:00,2.007,2.00706,2.00682,2.00706,19082240.0
2008-07-09 08:04:00,2.00707,2.00717,2.00707,2.00711,8568291.0
2008-07-09 08:05:00,2.00717,2.00722,2.00706,2.00707,7629425.0
2008-07-09 08:06:00,2.00714,2.00714,2.00695,2.00695,21320948.0
2008-07-09 08:07:00,2.00688,2.00688,2.00658,2.00658,1525939.0
2008-07-09 08:08:00,2.00653,2.00655,2.00647,2.00647,4029017.0
2008-07-09 08:09:00,2.00653,2.00677,2.00644,2.00677,4049842.0
2008-07-09 08:10:00,2.00683,2.00697,2.00666,2.00666,10098525.0
2008-07-09 08:11:00,2.0068,2.00723,2.0068,2.00723,4696397.0
2008-07-09 08:12:00,2.0073,2.00768,2.0073,2.00768,9983598.0
2008-07-09 08:13:00,2.00771,2.00772,2.00759,2.00759,9071201.0
2008-07-09 08:14:00,2.00741,2.00741,2.00685,2.00685,3181239.0
2008-07-09 08:15:00,2.00687,2.00687,2.00663,2.00663,13871483.0
2008-07-09 08:16:00,2.00663,2.00663,2.0064,2.00642,11827144.0
2008-07-09 08:17:00,2.00638,2.00638,2.0059,2.0059,4514623.0
2008-07-09 08:18:00,2.00594,2.00594,2.00544,2.00546,4711742.0
2008-07-09 08:19:00,2.00554,2.00554,2.00542,2.00548,6840672.0
2008-07-09 08:20:00,2.0056,2.00563,2.00531,2.00531,1342170.0
2008-07-09 08:21:00,2.00538,2.00548,2.00527,2.00545,6457209.0
2008-07-09 08:22:00,2.00536,2.00543,2.00534,2.00537,4045185.0
2008-07-09 08:23:00,2.00516,2.00517,2.00484,2.00484,6188321.0
2008-07-09 08:24:00,2.00466,2.00466,2.00409,2.00409,2718396.0
2008-07-09 08:25:00,2.00384,2.00388,2.00373,2.00378,15664110.0
2008-07-09 08:26:00,2.00372,2.00372,2.00331,2.00331,6022470.0
2008-07-09 08:27:00,2.00336,2.00403,2.00336,2.00403,7012359.0
2008-07-09 08:28:00,2.00422,2.00442,2.00422,2.00442,8004736.0
2008-07-09 08:29:00,2.0045,2.00452,2.00431,2.00443,6208705.0
2008-07-09 08:30:00,2.00447,2.00447,2.00414,2.00424,8601764.0
2008-07-09 08:31:00,2.00415,2.00421,2.00398,2.00421,7894195.0
2008-07-09 08:32:00,2.0043,2.00438,2.00425,2.00425,8467473.0
2008-07-09 08:33:00,2.00412,2.00429,2.00405,2.00405,8314232.0
2008-07-09 08:34:00,2.00409,2.00423,2.00407,2.00423,12163905.0
2008-07-09 08:35:00,2.00421,2.00424,2.00401,2.00424,4727833.0
2008-07-09 08:36:00,2.00414,2.00414,2.00391,2.00401,34039613.0
2008-07-09 08:37:00,2.00405,2.00431,2.00369,2.00431,6685534.0
2008-07-09 08:38:00,2.00431,2.00431,2.00418,2.00424,6136253.0
2008-07-09 08:39:00,2.00435,2.00468,2.00413,2.00456,10897761.0
2008-07-09 08:40:00,2.00472,2.00498,2.00472,2.00476,9165661.0
2008-07-09 08:41:00,2.00467,2.00471,2.00459,2.00459,4880863.0
2008-07-09 08:42:00,2.00463,2.00471,2.00448,2.00471,23140513.0
2008-07-09 08:43:00,2.00467,2.00481,2.00463,2.00481,1586696.0
2008-07-09 08:44:00,2.00476,2.00476,2.00445,2.00445,7449402.0
2008-07-09 08:45:00,2.00449,2.00484,2.00446,2.00484,4741000.0
2008-07-09 08:46:00,2.00476,2.00476,2.00446,2.00446,34015295.0
2008-07-09 08:47:00,2.00436,2.00436,2.00393,2.00406,4197772.0
2008-07-09 08:48:00,2.00407,2.00446,2.00407,2.00446,8424289.0
2008-07-09 08:49:00,2.00448,2.00488,2.00437,2.00488,12797782.0
2008-07-09 08:50:00,2.00496,2.00496,2.00489,2.0049,25190247.0
2008-07-09 08:51:00,2.00473,2.00476,2.00465,2.00471,6309004.0
2008-07-09 08:52:00,2.00473,2.00486,2.00473,2.0048,25447393.0
2008-07-09 08:53:00,2.00484,2.00484,2.00435,2.00453,7041402.0
2008-07-09 08:54:00,2.00466,2.00474,2.00431,2.00474,3558204.0
2008-07-09 08:55:00,2.00473,2.00487,2.00465,2.00486,3632632.0
2008-07-09 08:56:00,2.00497,2.00513,2.00488,2.00505,1148415.0
2008-07-09 08:57:00,2.00503,2.00503,2.00447,2.0047,8590215.0
2008-07-09 08:58:00,2.00477,2.00516,2.00477,2.00479,1517966.0
2008-07-09 08:59:00,2.00487,2.00487,2.00462,2.00463,6053004.0
2008-07-09 09:00:00,2.00468,2.00493,2.00468,2.00489,26295777.0
2008-07-09 09:01:00,2.00462,2.00464,2.00412,2.00435,19203699.0
2008-07-09 09:02:00,2.00426,2.00435,2.0042,2.0042,23082357.0
2008-07-09 09:03:00,2.00423,2.00427,2.00412,2.00415,17412099.0
2008-07-09 09:04:00,2.00417,2.00438,2.00388,2.00438,4428309.0
2008-07-09 09:05:00,2.00449,2.00451,2.00442,2.00443,4511362.0
2008-07-09 09:06:00,2.00439,2.00439,2.00405,2.00405,3182972.0
2008-07-09 09:07:00,2.00401,2.00401,2.00383,2.00383,11363848.0
2008-07-09 09:08:00,2.00386,2.00394,2.0037,2.00394,3741103.0
2008-07-09 09:09:00,2.004,2.004,2.00357,2.00357,8884713.0
2008-07-09 09:10:00,2.00354,2.00354,2.00321,2.00327,10871388.0
2008-07-09 09:11:00,2.00334,2.00375,2.00334,2.00375,7329991.0
2008-07-09 09:12:00,2.00376,2.00376,2.00337,2.00337,55359070.0
2008-07-09 09:13:00,2.00348,2.00356,2.00328,2.00328,11767319.0
2008-07-09 09:14:00,2.00322,2.00328,2.00316,2.00323,10271824.0
2008-07-09 09:15:00,2.00325,2.00342,2.00305,2.00305,8768950.0
2008-07-09 09:16:00,2.00291,2.00295,2.00261,2.00295,4073024.0
2008-07-09 09:17:00,2.00314,2.00356,2.00314,2.00323,12467283.0
2008-07-09 09:18:00,2.00302,2.00322,2.00301,2.00308,3365955.0
2008-07-09 09:19:00,2.00306,2.00307,2.00288,2.00301,3219040.0
2008-07-09 09:20:00,2.00303,2.00314,2.003,2.00304,3288428.0
2008-07-09 09:21:00,2.00303,2.00303,2.00271,2.00275,7401245.0
2008-07-09 09:22:00,2.00276,2.00276,2.00255,2.00255,4189506.0
2008-07-09 09:23:00,2.00255,2.00255,2.00228,2.00228,5677468.0
2008-07-09 09:24:00,2.00226,2.00226,2.00189,2.00189,5521582.0
2008-07-09 09:25:00,2.00189,2.00189,2.00166,2.00166,40916450.0
2008-07-09 09:26:00,2.00177,2.00218,2.00177,2.00218,13604502.0
2008-07-09 09:27:00,2.00217,2.00236,2.00216,2.00236,6755299.0
2008-07-09 09:28:00,2.00241,2.00262,2.00241,2.00252,3519500.0
2008-07-09 09:29:00,2.00261,2.00268,2.0025,2.00255,6334231.0
2008-07-09 09:30:00,2.00234,2.00234,2.00215,2.00231,21235600.0
2008-07-09 09:31:00,2.00223,2.00304,2.00223,2.00304,5038867.0
2008-07-09 09:32:00,2.00293,2.00299,2.0027,2.00279,4628842.0
2008-07-09 09:33:00,2.00283,2.00313,2.00283,2.00295,25315225.0
2008-07-09 09:34:00,2.00302,2.00304,2.00285,2.00303,3572025.0
2008-07-09 09:35:00,2.0031,2.0032,2.00287,2.00287,1733372.0
2008-07-09 09:36:00,2.00319,2.00332,2.00317,2.00332,7057328.0
2008-07-09 09:37:00,2.0033,2.00332,2.00317,2.0033,2183797.0
2008-07-09 09:38:00,2.00318,2.00318,2.00291,2.00306,20552461.0
2008-07-09 09:39:00,2.00306,2.00316,2.00306,2.00315,5799164.0
2008-07-09 09:40:00,2.0031,2.00313,2.00276,2.00281,1511391.0
2008-07-09 09:41:00,2.00282,2.00282,2.00243,2.00244,9713290.0
2008-07-09 09:42:00,2.00243,2.00243,2.00201,2.00206,1715224.0
2008-07-09 09:43:00,2.00208,2.00214,2.00195,2.00214,9579447.0
2008-07-09 09:44:00,2.00213,2.00213,2.00181,2.00182,3612195.0
2008-07-09 09:45:00,2.00191,2.00228,2.00191,2.00205,3594358.0
2008-07-09 09:46:00,2.0021,2.0023,2.00208,2.0023,5407056.0
2008-07-09 09:47:00,2.00227,2.00229,2.00219,2.00224,8358453.0
2008-07-09 09:48:00,2.00196,2.00196,2.00179,2.00179,3739430.0
2008-07-09 09:49:00,2.0018,2.00186,2.00165,2.00176,4309933.0
2008-07-09 09:50:00,2.00167,2.00167,2.00126,2.00126,9841217.0
2008-07-09 09:51:00,2.00121,2.00121,2.00097,2.00097,6658459.0
2008-07-09 09:52:00,2.00088,2.00109,2.00075,2.00109,9489732.0
2008-07-09 09:53:00,2.0012,2.0015,2.0012,2.0015,3723714.0
2008-07-09 09:54:00,2.00158,2.00171,2.00158,2.0016,6916720.0
2008-07-09 09:55:00,2.00152,2.00152,2.00099,2.00099,7787953.0
2008-07-09 09:56:00,2.00123,2.00173,2.00123,2.00173,10236503.0
2008-07-09 09:57:00,2.00193,2.00224,2.00193,2.00224,7106917.0
2008-07-09 09:58:00,2.0023,2.00274,2.0023,2.00274,1820052.0
2008-07-09 09:59:00,2.00292,2.00306,2.00291,2.00306,5144050.0
2008-07-09 10:00:00,2.00309,2.00346,2.00309,2.00346,13385512.0
2008-07-09 10:01:00,2.00345,2.00348,2.00331,2.00331,5378120.0
2008-07-09 10:02:00,2.00327,2.00334,2.00319,2.0032,3630223.0
2008-07-09 10:03:00,2.00323,2.00323,2.00301,2.00301,8649805.0
2008-07-09 10:04:00,2.00309,2.00309,2.00297,2.00297,2292528.0
2008-07-09 10:05:00,2.003,2.00307,2.00297,2.00303,22411411.0
2008-07-09 10:06:00,2.0031,2.00333,2.0031,2.00324,6414959.0
2008-07-09 10:07:00,2.00323,2.00331,2.00316,2.00316,8510340.0
2008-07-09 10:08:00,2.0032,2.00331,2.00314,2.00331,23825105.0
2008-07-09 10:09:00,2.0032,2.0032,2.00275,2.00284,6673037.0
2008-07-09 10:10:00,2.00273,2.00273,2.0021,2.0021,58022531.0
2008-07-09 10:11:00,2.00199,2.00199,2.00182,2.00189,1477669.0
2008-07-09 10:12:00,2.00204,2.00234,2.00201,2.00234,40155713.0
2008-07-09 10:13:00,2.00247,2.00263,2.00247,2.00259,2793742.0
2008-07-09 10:14:00,2.00249,2.00278,2.00249,2.00252,3183086.0
2008-07-09 10:15:00,2.00239,2.00255,2.00189,2.00189,3626004.0
2008-07-09 10:16:00,2.00229,2.00229,2.00161,2.00178,7988915.0
2008-07-09 10:17:00,2.00168,2.00168,2.00086,2.00146,23806767.0
2008-07-09 10:18:00,2.00149,2.0017,2.00149,2.0017,5717557.0
2008-07-09 10:19:00,2.00188,2.0026,2.00188,2.0026,4323250.0
2008-07-09 10:20:00,2.00265,2.00289,2.00265,2.00289,6633603.0
2008-07-09 10:21:00,2.00281,2.00281,2.00213,2.00213,4598115.0
2008-07-09 10:22:00,2.00203,2.00203,2.00158,2.00158,6280382.0
2008-07-09 10:23:00,2.00158,2.00165,2.00154,2.00157,8809107.0
2008-07-09 10:24:00,2.00161,2.00187,2.00161,2.00168,7655150.0
2008-07-09 10:25:00,2.00172,2.00172,2.00153,2.0017,6076105.0
2008-07-09 10:26:00,2.00169,2.00169,2.00148,2.00164,2778414.0
2008-07-09 10:27:00,2.00171,2.00188,2.0016,2.00188,2152382.0
2008-07-09 10:28:00,2.00184,2.00203,2.00175,2.00203,19284969.0
2008-07-09 10:29:00,2.00207,2.00214,2.00183,2.00192,5818123.0
2008-07-09 10:30:00,2.00186,2.00227,2.00186,2.00204,8617995.0
2008-07-09 10:31:00,2.00173,2.00173,2.00118,2.00118,3588035.0
2008-07-09 10:32:00,2.00122,2.00122,2.00089,2.00089,3098063.0
2008-07-09 10:33:00,2.00089,2.00133,2.00089,2.00133,4506377.0
2008-07-09 10:34:00,2.00133,2.00149,2.00132,2.00149,9527771.0
2008-07-09 10:35:00,2.0016,2.00173,2.00154,2.00173,1763742.0
2008-07-09 10:36:00,2.00166,2.0018,2.00166,2.0018,7955013.0
2008-07-09 10:37:00,2.00194,2.00207,2.00179,2.00179,4409543.0
2008-07-09 10:38:00,2.00148,2.00159,2.00135,2.00135,1687418.0
2008-07-09 10:39:00,2.00131,2.00162,2.00117,2.00162,2958902.0
2008-07-09 10:40:00,2.00165,2.00181,2.00154,2.00181,930072.0
2008-07-09 10:41:00,2.00183,2.00206,2.00183,2.00206,5376606.0
2008-07-09 10:42:00,2.00202,2.00231,2.00202,2.00231,3940692.0
2008-07-09 10:43:00,2.00231,2.00252,2.00226,2.00252,4879434.0
2008-07-09 10:44:00,2.0024,2.00273,2.0024,2.00259,29049595.0
2008-07-09 10:45:00,2.00266,2.00276,2.0026,2.00276,3367070.0
2008-07-09 10:46:00,2.00275,2.00275,2.0025,2.0025,2878779.0
2008-07-09 10:47:00,2.00252,2.00277,2.00252,2.00277,9321014.0
2008-07-09 10:48:00,2.00275,2.00275,2.00231,2.00231,2977219.0
2008-07-09 10:49:00,2.00241,2.00246,2.00227,2.00232,10262156.0
2008-07-09 10:50:00,2.00236,2.00244,2.00227,2.00242,8295844.0
2008-07-09 10:51:00,2.0024,2.00292,2.00239,2.00292,8946027.0
2008-07-09 10:52:00,2.00304,2.00317,2.00285,2.00285,4437475.0
2008-07-09 10:53:00,2.00299,2.00314,2.00292,2.00314,6040026.0
2008-07-09 10:54:00,2.00312,2.00317,2.00278,2.00315,10913028.0
2008-07-09 10:55:00,2.00294,2.00294,2.00266,2.00266,1903405.0
2008-07-09 10:56:00,2.00252,2.00252,2.002,2.00211,17788108.0
2008-07-09 10:57:00,2.00215,2.00218,2.00203,2.00206,7505035.0
2008-07-09 10:58:00,2.00208,2.00234,2.00204,2.00234,3675214.0
2008-07-09 10:59:00,2.00249,2.00298,2.00249,2.00298,1332503.0
2008-07-09 11:00:00,2.00294,2.00294,2.00264,2.00268,5698122.0
2008-07-09 11:01:00,2.00267,2.00267,2.00248,2.00257,7012068.0
2008-07-09 11:02:00,2.00251,2.00272,2.00251,2.00268,1819676.0
2008-07-09 11:03:00,2.00283,2.003,2.00283,2.00283,4294432.0
2008-07-09 11:04:00,2.00291,2.00311,2.0029,2.00311,3296651.0
2008-07-09 11:05:00,2.0032,2.00336,2.0031,2.00336,12685623.0
2008-07-09 11:06:00,2.00329,2.00329,2.00262,2.00294,1184550.0
2008-07-09 11:07:00,2.00294,2.00309,2.00294,2.00309,7378444.0
2008-07-09 11:08:00,2.00312,2.00336,2.00312,2.0032,8252700.0
2008-07-09 11:09:00,2.00307,2.00307,2.00283,2.00297,4084563.0
2008-07-09 11:10:00,2.00282,2.00282,2.00254,2.00257,1405172.0
2008-07-09 11:11:00,2.00259,2.00287,2.00259,2.00286,2479719.0
2008-07-09 11:12:00,2.00284,2.0031,2.00284,2.00306,2842216.0
2008-07-09 11:13:00,2.00298,2.00298,2.00276,2.00282,4007353.0
2008-07-09 11:14:00,2.00269,2.00289,2.0026,2.0028,4955008.0
2008-07-09 11:15:00,2.00295,2.00343,2.00295,2.00343,7960969.0
2008-07-09 11:16:00,2.00362,2.00393,2.00362,2.00393,9060475.0
2008-07-09 11:17:00,2.00393,2.00448,2.00393,2.00448,6947249.0
2008-07-09 11:18:00,2.00457,2.00471,2.00434,2.00434,16975536.0
2008-07-09 11:19:00,2.00442,2.00442,2.0041,2.00412,5770485.0
2008-07-09 11:20:00,2.00407,2.00407,2.00357,2.00357,9083427.0
2008-07-09 11:21:00,2.00367,2.00367,2.00347,2.00352,5345073.0
2008-07-09 11:22:00,2.00347,2.0035,2.00319,2.00319,6659556.0
2008-07-09 11:23:00,2.00316,2.00316,2.00294,2.00294,2585202.0
2008-07-09 11:24:00,2.00286,2.00286,2.00231,2.0027,2394033.0
2008-07-09 11:25:00,2.00255,2.00255,2.00235,2.00248,6747320.0
2008-07-09 11:26:00,2.00248,2.00248,2.00232,2.00232,5281437.0
2008-07-09 11:27:00,2.00232,2.00232,2.00203,2.00212,4216355.0
2008-07-09 11:28:00,2.00206,2.00206,2.00194,2.00194,7389633.0
2008-07-09 11:29:00,2.00207,2.0025,2.00179,2.0025,18442424.0
2008-07-09 11:30:00,2.00247,2.00247,2.00224,2.00233,1807728.0
2008-07-09 11:31:00,2.00246,2.00286,2.0024,2.00286,13232961.0
2008-07-09 11:32:00,2.00289,2.00289,2.00242,2.00242,5336495.0
2008-07-09 11:33:00,2.00233,2.00235,2.00217,2.0023,4207987.0
2008-07-09 11:34:00,2.00234,2.00253,2.00234,2.00253,10921873.0
2008-07-09 11:35:00,2.0024,2.00242,2.00221,2.00221,4483689.0
2008-07-09 11:36:00,2.00226,2.00267,2.00226,2.00267,11216123.0
2008-07-09 11:37:00,2.00276,2.00291,2.00272,2.00272,6944957.0
2008-07-09 11:38:00,2.00275,2.00285,2.00248,2.00285,3804986.0
2008-07-09 11:39:00,2.00289,2.00289,2.00257,2.00285,5178732.0
2008-07-09 11:40:00,2.00274,2.00285,2.00254,2.00254,3318985.0
2008-07-09 11:41:00,2.00248,2.00263,2.00244,2.00263,3560991.0
2008-07-09 11:42:00,2.00264,2.00312,2.00251,2.00312,4859317.0
2008-07-09 11:43:00,2.00313,2.00315,2.003,2.00306,1656749.0
2008-07-09 11:44:00,2.00313,2.00324,2.00307,2.00307,4995287.0
2008-07-09 11:45:00,2.00292,2.00292,2.00259,2.00259,5792606.0
2008-07-09 11:46:00,2.00247,2.00272,2.00239,2.00271,10460804.0
2008-07-09 11:47:00,2.00293,2.00312,2.0029,2.00312,12492414.0
2008-07-09 11:48:00,2.0031,2.00335,2.0031,2.00335,19149621.0
2008-07-09 11:49:00,2.00335,2.00376,2.00335,2.00376,2581482.0
2008-07-09 11:50:00,2.00389,2.00394,2.00385,2.00385,3947119.0
2008-07-09 11:51:00,2.00381,2.00381,2.00361,2.00367,12444961.0
2008-07-09 11:52:00,2.00355,2.00355,2.00316,2.00316,6571652.0
2008-07-09 11:53:00,2.00305,2.00338,2.00305,2.00338,5668207.0
2008-07-09 11:54:00,2.00355,2.00389,2.00355,2.00387,17480272.0
2008-07-09 11:55:00,2.00409,2.00418,2.00408,2.00408,15997012.0
2008-07-09 11:56:00,2.00398,2.00398,2.00363,2.00374,14035973.0
2008-07-09 11:57:00,2.00372,2.00379,2.00354,2.00354,3361630.0
2008-07-09 11:58:00,2.00344,2.00359,2.00337,2.00354,1562778.0
2008-07-09 11:59:00,2.00365,2.00395,2.00365,2.00395,11842553.0
2008-07-09 12:00:00,2.00388,2.00414,2.00388,2.00403,10631934.0
2008-07-09 12:01:00,2.0041,2.0046,2.00308,2.0046,1427110.0
2008-07-09 12:02:00,2.0048,2.00508,2.0048,2.00503,5248410.0
2008-07-09 12:03:00,2.00499,2.00506,2.00489,2.00489,9677742.0
2008-07-09 12:04:00,2.00476,2.00476,2.00437,2.00437,4125989.0
2008-07-09 12:05:00,2.0043,2.00432,2.00409,2.00409,3749555.0
2008-07-09 12:06:00,2.0039,2.00411,2.0039,2.00411,11883698.0
2008-07-09 12:07:00,2.0042,2.00433,2.0042,2.0043,3613829.0
2008-07-09 12:08:00,2.00433,2.00433,2.00387,2.00428,7308815.0
2008-07-09 12:09:00,2.00422,2.00422,2.00398,2.00398,1721843.0
2008-07-09 12:10:00,2.00404,2.00432,2.00401,2.00431,6707067.0
2008-07-09 12:11:00,2.00427,2.00427,2.00395,2.00395,6378585.0
2008-07-09 12:12:00,2.0039,2.0039,2.00352,2.00352,7695326.0
2008-07-09 12:13:00,2.00355,2.00355,2.00336,2.00352,1753574.0
2008-07-09 12:14:00,2.00355,2.00361,2.00344,2.00355,3483815.0
2008-07-09 12:15:00,2.00343,2.00343,2.00306,2.00306,3353763.0
2008-07-09 12:16:00,2.00307,2.00339,2.003,2.00332,10307972.0
2008-07-09 12:17:00,2.00354,2.00368,2.00341,2.00368,24465271.0
2008-07-09 12:18:00,2.00371,2.00401,2.00371,2.00401,1004728.0
2008-07-09 12:19:00,2.00397,2.00397,2.0038,2.00387,27578568.0
2008-07-09 12:20:00,2.0039,2.0039,2.00372,2.00374,5197411.0
2008-07-09 12:21:00,2.00359,2.00359,2.00305,2.00305,12187018.0
2008-07-09 12:22:00,2.00312,2.00365,2.00312,2.0035,15967846.0
2008-07-09 12:23:00,2.0035,2.0035,2.00325,2.00325,3489268.0
2008-07-09 12:24:00,2.00308,2.00318,2.0029,2.00318,21912093.0
2008-07-09 12:25:00,2.0032,2.00324,2.00303,2.00312,4754073.0
2008-07-09 12:26:00,2.00322,2.00341,2.00318,2.00322,6101648.0
2008-07-09 12:27:00,2.00331,2.00369,2.00331,2.00369,12914901.0
2008-07-09 12:28:00,2.00364,2.00392,2.00364,2.00378,8117364.0
2008-07-09 12:29:00,2.00379,2.00386,2.00379,2.00382,3100673.0
2008-07-09 12:30:00,2.00388,2.00407,2.00383,2.00407,5068604.0
2008-07-09 12:31:00,2.00405,2.00409,2.00373,2.00373,22753131.0
2008-07-09 12:32:00,2.00365,2.00386,2.00362,2.00386,2897086.0
2008-07-09 12:33:00,2.00389,2.0039,2.00376,2.00376,11494847.0
2008-07-09 12:34:00,2.00377,2.00377,2.00297,2.00297,18828294.0
2008-07-09 12:35:00,2.00306,2.00366,2.00306,2.00366,2782483.0
2008-07-09 12:36:00,2.00377,2.00377,2.00368,2.00372,3445162.0
2008-07-09 12:37:00,2.0039,2.00445,2.0039,2.00442,2582216.0
2008-07-09 12:38:00,2.00447,2.00468,2.00431,2.00431,1477874.0
2008-07-09 12:39:00,2.00426,2.00426,2.00398,2.00404,3560918.0
2008-07-09 12:40:00,2.00411,2.00411,2.00386,2.00387,19706261.0
2008-07-09 12:41:00,2.00378,2.0038,2.00346,2.0038,5813289.0
2008-07-09 12:42:00,2.00393,2.0044,2.00393,2.0044,9026042.0
2008-07-09 12:43:00,2.00444,2.00459,2.00429,2.00459,4978551.0
2008-07-09 12:44:00,2.00452,2.00452,2.00424,2.00444,2327268.0
2008-07-09 12:45:00,2.00436,2.00436,2.00412,2.00412,971466.0
2008-07-09 12:46:00,2.004,2.004,2.00359,2.00359,2838111.0
2008-07-09 12:47:00,2.0036,2.00443,2.0036,2.00405,7611347.0
2008-07-09 12:48:00,2.00448,2.00466,2.00447,2.00466,5043146.0
2008-07-09 12:49:00,2.00462,2.005,2.00462,2.005,31004651.0
2008-07-09 12:50:00,2.005,2.00523,2.00495,2.00523,15172414.0
2008-07-09 12:51:00,2.0053,2.00548,2.00523,2.00548,12441354.0
2008-07-09 12:52:00,2.0055,2.00571,2.00549,2.00571,16972242.0
2008-07-09 12:53:00,2.00566,2.00609,2.00566,2.00604,7707148.0
2008-07-09 12:54:00,2.00597,2.00608,2.00587,2.00587,13593400.0
2008-07-09 12:55:00,2.00586,2.00586,2.00556,2.00556,6214728.0
2008-07-09 12:56:00,2.00568,2.00581,2.00513,2.00513,2012828.0
2008-07-09 12:57:00,2.00542,2.00553,2.0054,2.00553,8557515.0
2008-07-09 12:58:00,2.00555,2.00555,2.00473,2.00473,4298725.0
2008-07-09 12:59:00,2.00499,2.00511,2.00482,2.00482,7238346.0
2008-07-09 13:00:00,2.00506,2.00523,2.00506,2.0052,5938416.0
2008-07-09 13:01:00,2.00517,2.00517,2.00472,2.00483,23645251.0
2008-07-09 13:02:00,2.00458,2.00473,2.00454,2.00473,31788757.0
2008-07-09 13:03:00,2.00446,2.00515,2.00446,2.00511,2393296.0
2008-07-09 13:04:00,2.00511,2.00541,2.00511,2.00541,4652732.0
2008-07-09 13:05:00,2.00545,2.0055,2.00529,2.00532,1901385.0
2008-07-09 13:06:00,2.00522,2.00522,2.00492,2.00492,4516198.0
2008-07-09 13:07:00,2.00481,2.00513,2.00481,2.00513,9090509.0
2008-07-09 13:08:00,2.00515,2.0055,2.00515,2.0054,4835177.0
2008-07-09 13:09:00,2.00553,2.00584,2.00553,2.00584,6866570.0
2008-07-09 13:10:00,2.00588,2.00594,2.00583,2.00583,4722069.0
2008-07-09 13:11:00,2.00582,2.00586,2.00571,2.00575,3332029.0
2008-07-09 13:12:00,2.00569,2.00584,2.00569,2.00572,10046256.0
2008-07-09 13:13:00,2.00575,2.00594,2.00568,2.0059,21920279.0
2008-07-09 13:14:00,2.00576,2.00576,2.00543,2.00549,4639595.0
2008-07-09 13:15:00,2.00545,2.00581,2.00545,2.00581,13842606.0
2008-07-09 13:16:00,2.00574,2.00584,2.00544,2.00544,1787251.0
2008-07-09 13:17:00,2.00534,2.00539,2.00495,2.00539,2316883.0
2008-07-09 13:18:00,2.00537,2.00546,2.00529,2.00546,2746387.0
2008-07-09 13:19:00,2.00548,2.00563,2.00541,2.00541,8965236.0
2008-07-09 13:20:00,2.00534,2.00534,2.00489,2.00489,3424575.0
2008-07-09 13:21:00,2.00507,2.00513,2.00483,2.00483,40916394.0
2008-07-09 13:22:00,2.00502,2.00514,2.00488,2.00489,6777914.0
2008-07-09 13:23:00,2.0051,2.00521,2.00503,2.00521,16562006.0
2008-07-09 13:24:00,2.00504,2.00515,2.00495,2.00515,3952235.0
2008-07-09 13:25:00,2.00523,2.00523,2.00446,2.00446,8620796.0
2008-07-09 13:26:00,2.00447,2.00492,2.0044,2.00492,4220296.0
2008-07-09 13:27:00,2.00493,2.00513,2.00493,2.00513,2531091.0
2008-07-09 13:28:00,2.00514,2.00534,2.00496,2.00511,16638578.0
2008-07-09 13:29:00,2.00509,2.00518,2.00501,2.00501,18848314.0
2008-07-09 13:30:00,2.00498,2.00498,2.00461,2.00461,12984081.0
2008-07-09 13:31:00,2.00494,2.00517,2.00469,2.0049,12574189.0
2008-07-09 13:32:00,2.00488,2.00488,2.00437,2.00437,12288070.0
2008-07-09 13:33:00,2.00432,2.00432,2.00412,2.0043,7367329.0
2008-07-09 13:34:00,2.00421,2.00453,2.00412,2.00453,5887437.0
2008-07-09 13:35:00,2.00454,2.00454,2.00427,2.00432,9375681.0
2008-07-09 13:36:00,2.00433,2.00438,2.00429,2.00432,37629818.0
2008-07-09 13:37:00,2.00427,2.00429,2.00409,2.00409,9611060.0
2008-07-09 13:38:00,2.00396,2.00396,2.00374,2.00374,6055781.0
2008-07-09 13:39:00,2.00367,2.00367,2.00304,2.00339,6988383.0
2008-07-09 13:40:00,2.00332,2.00359,2.00319,2.00359,7549451.0
2008-07-09 13:41:00,2.00371,2.00371,2.00358,2.00362,3475550.0
2008-07-09 13:42:00,2.00373,2.0039,2.00358,2.00358,16942997.0
2008-07-09 13:43:00,2.00366,2.00373,2.00362,2.00373,198146972.0
2008-07-09 13:44:00,2.00372,2.00393,2.00364,2.00393,3834776.0
2008-07-09 13:45:00,2.00388,2.00388,2.00342,2.00346,12987193.0
2008-07-09 13:46:00,2.00344,2.00375,2.00344,2.00355,4555983.0
2008-07-09 13:47:00,2.00332,2.00339,2.00322,2.00332,5747167.0
2008-07-09 13:48:00,2.00339,2.00342,2.00335,2.00342,2770146.0
2008-07-09 13:49:00,2.00339,2.00339,2.00321,2.00321,8505949.0
2008-07-09 13:50:00,2.00308,2.00308,2.00266,2.00266,2523408.0
2008-07-09 13:51:00,2.00261,2.00278,2.00261,2.00278,9678569.0
2008-07-09 13:52:00,2.00274,2.00294,2.00149,2.00294,3534035.0
2008-07-09 13:53:00,2.00296,2.00305,2.00291,2.00293,6276607.0
2008-07-09 13:54:00,2.00292,2.00296,2.00284,2.00284,8346566.0
2008-07-09 13:55:00,2.00278,2.00283,2.00273,2.00281,4443114.0
2008-07-09 13:56:00,2.00293,2.00319,2.0029,2.00319,4606771.0
2008-07-09 13:57:00,2.00316,2.00341,2.00297,2.00304,4469161.0
2008-07-09 13:58:00,2.00303,2.00313,2.00278,2.0031,1104587.0
2008-07-09 13:59:00,2.00315,2.00333,2.00312,2.00318,12717086.0
2008-07-09 14:00:00,2.00302,2.00302,2.0028,2.00283,1609710.0
2008-07-09 14:01:00,2.00288,2.00304,2.00288,2.00296,9875843.0
2008-07-09 14:02:00,2.00306,2.00332,2.00303,2.00332,2554667.0
2008-07-09 14:03:00,2.0033,2.00352,2.00318,2.00335,8137335.0
2008-07-09 14:04:00,2.00346,2.00348,2.00333,2.00333,4027610.0
2008-07-09 14:05:00,2.00327,2.00327,2.00312,2.00324,2516508.0
2008-07-09 14:06:00,2.00328,2.0034,2.00327,2.00327,2142428.0
2008-07-09 14:07:00,2.00322,2.00339,2.00307,2.00336,11579105.0
2008-07-09 14:08:00,2.0035,2.00383,2.0035,2.00383,3777275.0
2008-07-09 14:09:00,2.00411,2.00422,2.00405,2.00422,9609808.0
2008-07-09 14:10:00,2.00425,2.00427,2.0039,2.0039,2319175.0
2008-07-09 14:11:00,2.00369,2.00369,2.00309,2.00309,18833426.0
2008-07-09 14:12:00,2.00302,2.00302,2.00232,2.00232,8101377.0
2008-07-09 14:13:00,2.00224,2.00224,2.00215,2.00215,4921459.0
2008-07-09 14:14:00,2.00233,2.00246,2.00217,2.0022,9108022.0
2008-07-09 14:15:00,2.00248,2.00273,2.00226,2.00226,10028527.0
2008-07-09 14:16:00,2.00217,2.00223,2.00204,2.00204,5453391.0
2008-07-09 14:17:00,2.00204,2.00204,2.00176,2.00176,10427890.0
2008-07-09 14:18:00,2.00175,2.00175,2.00142,2.00155,2855743.0
2008-07-09 14:19:00,2.00156,2.00156,2.00126,2.00138,28277814.0
2008-07-09 14:20:00,2.00129,2.00129,2.00101,2.00106,2707230.0
2008-07-09 14:21:00,2.00109,2.00109,2.00073,2.00078,7638955.0
2008-07-09 14:22:00,2.00067,2.00074,2.00046,2.00046,25499297.0
2008-07-09 14:23:00,2.00038,2.00038,2.00016,2.00016,11067135.0
2008-07-09 14:24:00,2.0001,2.0001,1.99995,1.99999,6193887.0
2008-07-09 14:25:00,1.99996,1.99996,1.9997,1.99972,29374587.0
2008-07-09 14:26:00,1.99957,1.99966,1.99936,1.99939,17847971.0
2008-07-09 14:27:00,1.99933,1.99933,1.99906,1.99906,5081514.0
2008-07-09 14:28:00,1.99914,1.99914,1.99894,1.99896,7911704.0
2008-07-09 14:29:00,1.99891,1.99891,1.99871,1.99871,903066.0
2008-07-09 14:30:00,1.9987,1.9987,1.9984,1.9984,5853602.0
2008-07-09 14:31:00,1.9985,1.9985,1.99822,1.99831,11090204.0
2008-07-09 14:32:00,1.99828,1.99828,1.99806,1.99807,4266065.0
2008-07-09 14:33:00,1.99803,1.99803,1.99778,1.99783,1467805.0
2008-07-09 14:34:00,1.99767,1.99776,1.9974,1.99748,10908119.0
2008-07-09 14:35:00,1.9973,1.9973,1.99707,1.99707,4514583.0
2008-07-09 14:36:00,1.997,1.99738,1.997,1.99738,9054790.0
2008-07-09 14:37:00,1.99756,1.9978,1.99752,1.9978,31675773.0
2008-07-09 14:38:00,1.99791,1.9982,1.99791,1.9982,4000567.0
2008-07-09 14:39:00,1.99808,1.99808,1.99772,1.99776,5987306.0
2008-07-09 14:40:00,1.99763,1.99763,1.99692,1.99692,15228110.0
2008-07-09 14:41:00,1.99681,1.99743,1.99681,1.99743,3269692.0
2008-07-09 14:42:00,1.99759,1.99765,1.99745,1.99765,3479116.0
2008-07-09 14:43:00,1.99775,1.99795,1.99771,1.99795,16412055.0
2008-07-09 14:44:00,1.998,1.99807,1.99796,1.998,1491729.0
2008-07-09 14:45:00,1.99804,1.99804,1.99782,1.99799,2403340.0
2008-07-09 14:46:00,1.99809,1.99845,1.99809,1.99845,5945409.0
2008-07-09 14:47:00,1.99842,1.99842,1.99803,1.99824,11135284.0
2008-07-09 14:48:00,1.99837,1.99845,1.99825,1.99825,10904787.0
2008-07-09 14:49:00,1.99822,1.99822,1.99801,1.99801,2996806.0
2008-07-09 14:50:00,1.99793,1.99794,1.9978,1.99782,5108741.0
2008-07-09 14:51:00,1.99773,1.99773,1.99747,1.99747,2545461.0
2008-07-09 14:52:00,1.99752,1.99752,1.99726,1.99726,3992406.0
2008-07-09 14:53:00,1.99723,1.99723,1.99707,1.99707,3679955.0
2008-07-09 14:54:00,1.9971,1.9971,1.99652,1.99667,10095628.0
2008-07-09 14:55:00,1.99646,1.99664,1.99643,1.99643,2710904.0
2008-07-09 14:56:00,1.99636,1.99663,1.99628,1.99658,29583449.0
2008-07-09 14:57:00,1.99666,1.99684,1.99666,1.99684,4617258.0
2008-07-09 14:58:00,1.99685,1.99703,1.99685,1.99692,1810856.0
2008-07-09 14:59:00,1.99707,1.9974,1.99703,1.9974,18858846.0
2008-07-09 15:00:00,1.99727,1.99727,1.99697,1.99702,4558123.0
2008-07-09 15:01:00,1.99701,1.99708,1.99684,1.99684,9070244.0
2008-07-09 15:02:00,1.99696,1.99703,1.99688,1.99703,2510155.0
2008-07-09 15:03:00,1.99711,1.99726,1.99677,1.99715,3241668.0
2008-07-09 15:04:00,1.99683,1.99683,1.99662,1.99666,19247679.0
2008-07-09 15:05:00,1.99653,1.99674,1.99643,1.99643,3174865.0
2008-07-09 15:06:00,1.99655,1.99674,1.9965,1.99674,4325827.0
2008-07-09 15:07:00,1.99669,1.99673,1.99657,1.99673,6814254.0
2008-07-09 15:08:00,1.99677,1.99699,1.99677,1.99681,3917756.0
2008-07-09 15:09:00,1.99671,1.9968,1.99671,1.99671,3896444.0
2008-07-09 15:10:00,1.99666,1.99666,1.99635,1.99641,4292115.0
2008-07-09 15:11:00,1.99635,1.99635,1.99599,1.99599,3692198.0
2008-07-09 15:12:00,1.99611,1.9962,1.9958,1.9958,4570694.0
2008-07-09 15:13:00,1.99603,1.99617,1.9957,1.9961,7594876.0
2008-07-09 15:14:00,1.99602,1.99623,1.99602,1.99623,8086136.0
2008-07-09 15:15:00,1.99621,1.99642,1.99614,1.99642,20042883.0
2008-07-09 15:16:00,1.99636,1.99663,1.99636,1.99649,16893703.0
2008-07-09 15:17:00,1.99654,1.99654,1.99633,1.99636,10411266.0
2008-07-09 15:18:00,1.9962,1.9962,1.99575,1.99575,2866830.0
2008-07-09 15:19:00,1.99577,1.99577,1.99557,1.99567,5223916.0
2008-07-09 15:20:00,1.99561,1.99561,1.99551,1.99558,16519270.0
2008-07-09 15:21:00,1.99554,1.99573,1.99544,1.99573,9098495.0
2008-07-09 15:22:00,1.99577,1.99605,1.99577,1.99605,7655663.0
2008-07-09 15:23:00,1.99574,1.99634,1.99574,1.99634,10502301.0
2008-07-09 15:24:00,1.9963,1.99633,1.996,1.996,5076215.0
2008-07-09 15:25:00,1.9962,1.99653,1.9962,1.99653,15974912.0
2008-07-09 15:26:00,1.99666,1.99688,1.99666,1.99671,3986586.0
2008-07-09 15:27:00,1.99662,1.99662,1.99617,1.99617,5604035.0
2008-07-09 15:28:00,1.99604,1.9963,1.99602,1.9963,13076054.0
2008-07-09 15:29:00,1.99633,1.99633,1.99567,1.99567,2920460.0
2008-07-09 15:30:00,1.9954,1.99541,1.9952,1.99537,10783984.0
2008-07-09 15:31:00,1.99537,1.99537,1.99481,1.99481,5696865.0
2008-07-09 15:32:00,1.99457,1.99465,1.99447,1.99457,5867842.0
2008-07-09 15:33:00,1.99447,1.99447,1.99426,1.99443,2771286.0
2008-07-09 15:34:00,1.99455,1.99518,1.99455,1.99518,10979164.0
2008-07-09 15:35:00,1.99522,1.99531,1.99374,1.99528,5647936.0
2008-07-09 15:36:00,1.99534,1.99536,1.99505,1.99505,16019694.0
2008-07-09 15:37:00,1.99488,1.99512,1.9948,1.99512,4511368.0
2008-07-09 15:38:00,1.99519,1.99526,1.99508,1.99526,5460728.0
2008-07-09 15:39:00,1.99534,1.99534,1.99517,1.99528,2191880.0
2008-07-09 15:40:00,1.99516,1.99553,1.99516,1.99545,2071330.0
2008-07-09 15:41:00,1.99548,1.996,1.99548,1.99585,7881228.0
2008-07-09 15:42:00,1.99588,1.99589,1.9957,1.9957,16210886.0
2008-07-09 15:43:00,1.99549,1.99576,1.99537,1.99576,4096940.0
2008-07-09 15:44:00,1.99586,1.99614,1.99586,1.99614,7264571.0
2008-07-09 15:45:00,1.99626,1.99663,1.99626,1.99663,15413160.0
2008-07-09 15:46:00,1.99659,1.99677,1.99659,1.99677,2833678.0
2008-07-09 15:47:00,1.99692,1.99718,1.99683,1.99694,9654334.0
2008-07-09 15:48:00,1.9969,1.9972,1.9969,1.99719,3026439.0
2008-07-09 15:49:00,1.99725,1.99748,1.99725,1.99742,7547320.0
2008-07-09 15:50:00,1.99759,1.99791,1.99736,1.99791,4446532.0
2008-07-09 15:51:00,1.99797,1.99821,1.99792,1.99821,5108946.0
2008-07-09 15:52:00,1.99826,1.99854,1.99821,1.99852,15825720.0
2008-07-09 15:53:00,1.99875,1.99876,1.99843,1.99843,3197942.0
2008-07-09 15:54:00,1.99838,1.99855,1.99838,1.99855,4043755.0
2008-07-09 15:55:00,1.99867,1.99897,1.99867,1.99897,7407902.0
2008-07-09 15:56:00,1.99879,1.99891,1.99879,1.99888,7010239.0
2008-07-09 15:57:00,1.99895,1.99895,1.99834,1.99881,4244021.0
2008-07-09 15:58:00,1.99882,1.99892,1.99871,1.99875,12580284.0
2008-07-09 15:59:00,1.99896,1.99924,1.99896,1.99924,2242816.0
2008-07-09 16:00:00,1.99932,1.99949,1.99923,1.99949,5303391.0
2008-07-09 16:01:00,1.99952,1.99978,1.99952,1.99977,24713759.0
2008-07-09 16:02:00,1.99972,1.99972,1.99951,1.99951,4425181.0
2008-07-09 16:03:00,1.99959,2.00007,1.99959,1.99989,7808864.0
2008-07-09 16:04:00,1.99991,1.99991,1.99966,1.99969,3363607.0
2008-07-09 16:05:00,1.99986,2.00016,1.99981,2.00016,6356827.0
2008-07-09 16:06:00,2.00031,2.00042,2.00016,2.00016,3428348.0
2008-07-09 16:07:00,2.00025,2.00025,2.00005,2.00014,11415327.0
2008-07-09 16:08:00,2.00017,2.00028,2.00004,2.00028,2899640.0
2008-07-09 16:09:00,2.00022,2.00022,2.00002,2.00017,27651661.0
2008-07-09 16:10:00,1.99999,2.00008,1.99985,2.00008,3046847.0
2008-07-09 16:11:00,2.00005,2.00023,2.00002,2.00007,23750573.0
2008-07-09 16:12:00,2.00001,2.00001,1.99989,1.99994,5791044.0
2008-07-09 16:13:00,1.99987,2.00008,1.99987,2.00005,3801704.0
2008-07-09 16:14:00,1.99997,2.00004,1.99971,1.99971,54789331.0
2008-07-09 16:15:00,1.99964,1.99964,1.99943,1.99943,6191111.0
2008-07-09 16:16:00,1.99929,1.99929,1.99911,1.99921,22749316.0
2008-07-09 16:17:00,1.99934,1.99947,1.99926,1.99926,2143445.0
2008-07-09 16:18:00,1.99943,1.99943,1.99914,1.99934,2466443.0
2008-07-09 16:19:00,1.99936,1.99973,1.99936,1.99973,4004964.0
2008-07-09 16:20:00,1.99995,1.99999,1.99982,1.99987,4716123.0
2008-07-09 16:21:00,1.9999,1.9999,1.99979,1.99984,25991920.0
2008-07-09 16:22:00,1.99991,2.00015,1.99991,2.00008,2917984.0
2008-07-09 16:23:00,2.00014,2.00023,2.00007,2.00023,3803369.0
2008-07-09 16:24:00,2.00013,2.00015,1.99992,1.99992,4094507.0
2008-07-09 16:25:00,1.99987,1.99997,1.99977,1.99997,5720463.0
2008-07-09 16:26:00,1.99998,1.99998,1.99981,1.99986,6807101.0
2008-07-09 16:27:00,1.99977,1.99977,1.99955,1.99961,20622616.0
2008-07-09 16:28:00,1.99961,1.99971,1.99945,1.99945,6695013.0
2008-07-09 16:29:00,1.99938,1.9994,1.9992,1.9992,6600340.0
2008-07-09 16:30:00,1.99924,1.99962,1.99924,1.9995,11699577.0
2008-07-09 16:31:00,1.99958,1.99978,1.99958,1.99978,10103355.0
2008-07-09 16:32:00,1.99954,1.99993,1.99954,1.99993,6711015.0
2008-07-09 16:33:00,1.99995,2.00005,1.99978,1.99978,3282084.0
2008-07-09 16:34:00,1.9993,1.99961,1.9993,1.99951,4302624.0
2008-07-09 16:35:00,1.99962,1.99979,1.99945,1.99955,13036234.0
2008-07-09 16:36:00,1.99952,1.99952,1.99899,1.99907,6619924.0
2008-07-09 16:37:00,1.99904,1.99943,1.99904,1.99931,21972970.0
2008-07-09 16:38:00,1.99935,1.99965,1.99923,1.99965,18452636.0
2008-07-09 16:39:00,1.99972,1.99981,1.99964,1.99964,5072601.0
2008-07-09 16:40:00,1.99971,2.00004,1.99971,2.00004,2201477.0
2008-07-09 16:41:00,2.00021,2.00023,2.00008,2.00008,5457712.0
2008-07-09 16:42:00,1.99981,2.00038,1.99981,2.00004,4021342.0
2008-07-09 16:43:00,1.99996,2.00024,1.99988,1.99988,18438895.0
2008-07-09 16:44:00,1.99982,1.99999,1.99977,1.99999,10306824.0
2008-07-09 16:45:00,2.00017,2.00065,2.00017,2.00065,3145312.0
2008-07-09 16:46:00,2.00077,2.00077,2.00052,2.00057,6969103.0
2008-07-09 16:47:00,2.00058,2.00058,2.00036,2.00051,14168344.0
2008-07-09 16:48:00,2.00056,2.00101,2.00056,2.00095,6624776.0
2008-07-09 16:49:00,2.00119,2.00173,2.00117,2.00173,8110217.0
2008-07-09 16:50:00,2.00179,2.00185,2.00165,2.00185,6547686.0
2008-07-09 16:51:00,2.00194,2.00198,2.00178,2.00195,11689825.0
2008-07-09 16:52:00,2.00206,2.0023,2.00206,2.00228,53490676.0
2008-07-09 16:53:00,2.00223,2.00239,2.0021,2.00223,6347464.0
2008-07-09 16:54:00,2.00221,2.00229,2.00192,2.00192,4517382.0
2008-07-09 16:55:00,2.00184,2.00184,2.00143,2.00143,5667120.0
2008-07-09 16:56:00,2.00139,2.00139,2.00106,2.00116,4341475.0
2008-07-09 16:57:00,2.00125,2.00179,2.00125,2.00179,12927538.0
2008-07-09 16:58:00,2.00183,2.00187,2.00176,2.00177,20902371.0
2008-07-09 16:59:00,2.00175,2.00204,2.00151,2.00151,3173408.0
2008-07-09 17:00:00,2.00146,2.00174,2.00133,2.00174,15756042.0
2008-07-09 17:01:00,2.00183,2.00208,2.00183,2.00208,26765165.0
2008-07-09 17:02:00,2.00214,2.00251,2.00214,2.00251,17405905.0
2008-07-09 17:03:00,2.00261,2.00287,2.00261,2.00267,2569379.0
2008-07-09 17:04:00,2.00284,2.00284,2.00253,2.00261,19576931.0
2008-07-09 17:05:00,2.00263,2.00276,2.00226,2.00226,14804998.0
2008-07-09 17:06:00,2.00227,2.00251,2.00214,2.00217,11718631.0
2008-07-09 17:07:00,2.00214,2.00252,2.00214,2.00241,2231916.0
2008-07-09 17:08:00,2.00243,2.00275,2.00242,2.00275,4776380.0
2008-07-09 17:09:00,2.00279,2.00279,2.00246,2.0025,4078586.0
2008-07-09 17:10:00,2.00251,2.00251,2.00222,2.00222,9035949.0
2008-07-09 17:11:00,2.00238,2.00252,2.00238,2.00251,6604307.0
2008-07-09 17:12:00,2.00253,2.00253,2.00197,2.00197,6828270.0
2008-07-09 17:13:00,2.002,2.00253,2.002,2.00253,8645846.0
2008-07-09 17:14:00,2.00268,2.00288,2.00268,2.00274,12257813.0
2008-07-09 17:15:00,2.0024,2.00247,2.00197,2.00197,3468844.0
2008-07-09 17:16:00,2.00178,2.00178,2.00132,2.00154,3291957.0
2008-07-09 17:17:00,2.0016,2.0016,2.00112,2.00133,18232047.0
2008-07-09 17:18:00,2.0014,2.00151,2.00114,2.00151,9983615.0
2008-07-09 17:19:00,2.00147,2.00159,2.00141,2.00158,24396986.0
2008-07-09 17:20:00,2.00147,2.00173,2.00147,2.00148,5477438.0
2008-07-09 17:21:00,2.00141,2.00151,2.00133,2.00138,4150156.0
2008-07-09 17:22:00,2.0013,2.00152,2.0013,2.00132,2709089.0
2008-07-09 17:23:00,2.00134,2.00134,2.00095,2.00095,2562618.0
2008-07-09 17:24:00,2.00109,2.00116,2.00071,2.00071,8535571.0
2008-07-09 17:25:00,2.00068,2.00068,2.0003,2.0003,4073668.0
2008-07-09 17:26:00,2.00022,2.00022,1.99969,1.99969,5692001.0
2008-07-09 17:27:00,1.99969,1.99973,1.99956,1.99973,8320342.0
2008-07-09 17:28:00,1.99968,1.99968,1.99955,1.99967,48413291.0
2008-07-09 17:29:00,1.99968,1.99968,1.99956,1.99957,2069270.0
2008-07-09 17:30:00,1.99946,1.99959,1.99924,1.99959,7785375.0
2008-07-09 17:31:00,1.99964,1.99982,1.99928,1.99982,19675370.0
2008-07-09 17:32:00,1.99985,2.00015,1.99985,2.00015,10830109.0
2008-07-09 17:33:00,2.00018,2.00059,2.00018,2.00059,13532313.0
2008-07-09 17:34:00,2.0005,2.0005,2.00021,2.00025,8746531.0
2008-07-09 17:35:00,2.00028,2.00049,2.00028,2.00041,11069978.0
2008-07-09 17:36:00,2.0005,2.00058,2.00041,2.00058,15184368.0
2008-07-09 17:37:00,2.00062,2.00082,2.00056,2.00082,8116588.0
2008-07-09 17:38:00,2.00088,2.00102,2.00075,2.00075,7539814.0
2008-07-09 17:39:00,2.00096,2.00168,2.00096,2.00168,5470942.0
2008-07-09 17:40:00,2.00171,2.00171,2.00129,2.00129,2758793.0
2008-07-09 17:41:00,2.00126,2.00126,2.00075,2.00075,7386443.0
2008-07-09 17:42:00,2.00081,2.00081,2.0005,2.0005,7888971.0
2008-07-09 17:43:00,2.00043,2.00048,2.00031,2.00036,17200286.0
2008-07-09 17:44:00,2.00045,2.00067,2.00036,2.00067,16909822.0
2008-07-09 17:45:00,2.00089,2.00157,2.00089,2.00157,8340744.0
2008-07-09 17:46:00,2.0016,2.0016,2.00133,2.00137,7374766.0
2008-07-09 17:47:00,2.00134,2.0014,2.00102,2.0014,596093.0
2008-07-09 17:48:00,2.00153,2.00169,2.00135,2.00152,10774969.0
2008-07-09 17:49:00,2.00158,2.00165,2.00154,2.00165,5599833.0
2008-07-09 17:50:00,2.00158,2.00179,2.00141,2.00179,2493397.0
2008-07-09 17:51:00,2.00174,2.00176,2.00136,2.00136,3282708.0
2008-07-09 17:52:00,2.00131,2.00164,2.00122,2.00164,9968255.0
2008-07-09 17:53:00,2.00157,2.00196,2.00157,2.00193,25782311.0
2008-07-09 17:54:00,2.00201,2.0023,2.00193,2.0023,1962860.0
2008-07-09 17:55:00,2.00232,2.00265,2.00232,2.00241,21842345.0
2008-07-09 17:56:00,2.00234,2.00234,2.00178,2.00178,4499453.0
2008-07-09 17:57:00,2.00193,2.0025,2.00193,2.0025,5494907.0
2008-07-09 17:58:00,2.00235,2.00236,2.00178,2.00178,6993065.0
2008-07-09 17:59:00,2.00182,2.00225,2.00182,2.00225,47105948.0
2008-07-09 18:00:00,2.0022,2.00231,2.00219,2.00231,5365047.0
2008-07-09 18:01:00,2.00225,2.00235,2.00202,2.00202,6522489.0
2008-07-09 18:02:00,2.00212,2.00217,2.00202,2.00205,6952115.0
2008-07-09 18:03:00,2.00185,2.00195,2.00174,2.00174,2607725.0
2008-07-09 18:04:00,2.0017,2.00173,2.00161,2.00173,9729774.0
2008-07-09 18:05:00,2.00187,2.00232,2.00187,2.00232,8831886.0
2008-07-09 18:06:00,2.00233,2.00272,2.00233,2.00272,9714932.0
2008-07-09 18:07:00,2.00264,2.00264,2.00235,2.00252,9254370.0
2008-07-09 18:08:00,2.00253,2.00267,2.00248,2.00267,10488283.0
2008-07-09 18:09:00,2.00262,2.00262,2.00251,2.00251,4938340.0
2008-07-09 18:10:00,2.0025,2.00261,2.00236,2.00236,6987803.0
2008-07-09 18:11:00,2.0025,2.00264,2.0024,2.00264,12731094.0
2008-07-09 18:12:00,2.00262,2.00262,2.00243,2.00247,43010500.0
2008-07-09 18:13:00,2.00243,2.00255,2.00227,2.00227,3163893.0
2008-07-09 18:14:00,2.00246,2.00264,2.00246,2.0026,10884754.0
2008-07-09 18:15:00,2.00269,2.00269,2.00241,2.00248,8158058.0
2008-07-09 18:16:00,2.00249,2.00249,2.00233,2.00237,4934472.0
2008-07-09 18:17:00,2.00221,2.00221,2.00145,2.00145,4701017.0
2008-07-09 18:18:00,2.00125,2.00134,2.00116,2.00119,2897695.0
2008-07-09 18:19:00,2.00114,2.00114,2.00086,2.00093,7906861.0
2008-07-09 18:20:00,2.00085,2.00085,2.00043,2.00043,6277274.0
2008-07-09 18:21:00,2.00067,2.00106,2.00067,2.00106,10918056.0
2008-07-09 18:22:00,2.00109,2.00121,2.00104,2.00112,14739001.0
2008-07-09 18:23:00,2.00094,2.00094,2.00056,2.00056,13149472.0
2008-07-09 18:24:00,2.00042,2.00042,1.99996,1.99996,4521813.0
2008-07-09 18:25:00,1.9998,1.99981,1.99958,1.99979,19563591.0
2008-07-09 18:26:00,1.99989,1.99993,1.99971,1.99993,4498220.0
2008-07-09 18:27:00,1.99997,1.99997,1.99953,1.99953,5715869.0
2008-07-09 18:28:00,1.99952,1.9998,1.99952,1.99979,14878441.0
2008-07-09 18:29:00,1.99993,2.00012,1.99992,1.99997,3643449.0
2008-07-09 18:30:00,2.00026,2.00041,2.0002,2.00029,4161313.0
2008-07-09 18:31:00,2.00049,2.00099,2.00049,2.00099,32429613.0
2008-07-09 18:32:00,2.00101,2.00104,2.00081,2.00104,7970535.0
2008-07-09 18:33:00,2.00102,2.00102,2.00048,2.00048,1890866.0
2008-07-09 18:34:00,2.00093,2.00111,2.00083,2.00083,3349234.0
2008-07-09 18:35:00,2.00072,2.00072,1.99986,1.99986,5640180.0
2008-07-09 18:36:00,1.99972,2.00016,1.99972,2.00016,13065793.0
2008-07-09 18:37:00,2.00025,2.00067,2.00025,2.00067,8016122.0
2008-07-09 18:38:00,2.00086,2.00086,2.00062,2.00063,1237487.0
2008-07-09 18:39:00,2.00068,2.00075,2.0006,2.00065,2005522.0
2008-07-09 18:40:00,2.0007,2.00082,2.00059,2.00082,46421216.0
2008-07-09 18:41:00,2.00099,2.00136,2.00099,2.00136,8381762.0
2008-07-09 18:42:00,2.00143,2.00165,2.00118,2.00165,13402383.0
2008-07-09 18:43:00,2.00167,2.00204,2.00166,2.00204,12760131.0
2008-07-09 18:44:00,2.00189,2.00205,2.00189,2.00195,11909489.0
2008-07-09 18:45:00,2.00191,2.00191,2.00159,2.00159,5134106.0
2008-07-09 18:46:00,2.00163,2.00168,2.00152,2.00162,4377948.0
2008-07-09 18:47:00,2.00153,2.00153,2.00119,2.00119,21423082.0
2008-07-09 18:48:00,2.00133,2.00158,2.00133,2.00158,19368792.0
2008-07-09 18:49:00,2.00143,2.00164,2.00143,2.00164,4174717.0
2008-07-09 18:50:00,2.00162,2.00166,2.00125,2.00166,7502744.0
2008-07-09 18:51:00,2.00165,2.0017,2.00146,2.00146,11018684.0
2008-07-09 18:52:00,2.00143,2.00144,2.00127,2.00142,3924537.0
2008-07-09 18:53:00,2.00155,2.00158,2.0013,2.0013,1127193.0
2008-07-09 18:54:00,2.00125,2.00125,2.0011,2.00124,3160148.0
2008-07-09 18:55:00,2.00124,2.00127,2.0009,2.0009,17164655.0
2008-07-09 18:56:00,2.00083,2.00096,2.00076,2.00086,2061381.0
2008-07-09 18:57:00,2.00086,2.00105,2.00086,2.00105,1060696.0
2008-07-09 18:58:00,2.00109,2.00157,2.00109,2.00157,32993891.0
2008-07-09 18:59:00,2.00173,2.00235,2.00173,2.00235,7888255.0
2008-07-09 19:00:00,2.00234,2.00241,2.00218,2.00241,26699255.0
2008-07-09 19:01:00,2.00248,2.00248,2.0019,2.0019,3082530.0
2008-07-09 19:02:00,2.00189,2.00189,2.00171,2.00186,22667841.0
2008-07-09 19:03:00,2.0017,2.0017,2.00149,2.00149,4158765.0
2008-07-09 19:04:00,2.0015,2.0015,2.00133,2.00136,8227715.0
2008-07-09 19:05:00,2.00144,2.00185,2.0014,2.00185,7652355.0
2008-07-09 19:06:00,2.00189,2.00189,2.00173,2.00177,11009902.0
2008-07-09 19:07:00,2.00173,2.00192,2.00173,2.00192,3878274.0
2008-07-09 19:08:00,2.00182,2.00189,2.00174,2.00174,3031189.0
2008-07-09 19:09:00,2.00154,2.00163,2.00143,2.00143,4626955.0
2008-07-09 19:10:00,2.00148,2.00148,2.00131,2.0014,2800654.0
2008-07-09 19:11:00,2.00147,2.00147,2.00121,2.00143,11410608.0
2008-07-09 19:12:00,2.00149,2.0016,2.00149,2.0016,7336134.0
2008-07-09 19:13:00,2.00163,2.0018,2.00158,2.0018,7424755.0
2008-07-09 19:14:00,2.00179,2.00179,2.00093,2.00093,13828380.0
2008-07-09 19:15:00,2.00126,2.00145,2.00123,2.00145,8611351.0
2008-07-09 19:16:00,2.00151,2.00175,2.00136,2.00175,8492319.0
2008-07-09 19:17:00,2.00172,2.00197,2.00172,2.00189,3241989.0
2008-07-09 19:18:00,2.00198,2.00213,2.00198,2.00201,4147532.0
2008-07-09 19:19:00,2.00196,2.00218,2.00196,2.00207,1667043.0
2008-07-09 19:20:00,2.00199,2.00199,2.00133,2.00166,4427084.0
2008-07-09 19:21:00,2.00171,2.00177,2.00166,2.00166,2551244.0
2008-07-09 19:22:00,2.00158,2.00166,2.00147,2.00147,3432921.0
2008-07-09 19:23:00,2.00161,2.00183,2.00158,2.00183,4625675.0
2008-07-09 19:24:00,2.0019,2.00196,2.00177,2.00196,5692313.0
2008-07-09 19:25:00,2.00186,2.00186,2.00158,2.00158,4573538.0
2008-07-09 19:26:00,2.00166,2.00176,2.00157,2.00167,6871804.0
2008-07-09 19:27:00,2.00163,2.00183,2.00156,2.00183,2217871.0
2008-07-09 19:28:00,2.00184,2.00196,2.00172,2.00185,8423323.0
2008-07-09 19:29:00,2.00183,2.00183,2.00156,2.00159,17555898.0
2008-07-09 19:30:00,2.00148,2.00168,2.00148,2.00168,3203892.0
2008-07-09 19:31:00,2.00168,2.00168,2.00145,2.00145,5053845.0
2008-07-09 19:32:00,2.00156,2.00161,2.00147,2.00156,5412010.0
2008-07-09 19:33:00,2.00143,2.00169,2.00141,2.00169,24195713.0
2008-07-09 19:34:00,2.00174,2.00177,2.00145,2.00145,4639592.0
2008-07-09 19:35:00,2.00127,2.00155,2.00127,2.00155,9138987.0
2008-07-09 19:36:00,2.0016,2.00203,2.0016,2.00203,3858869.0
2008-07-09 19:37:00,2.0021,2.00238,2.00207,2.00217,26555665.0
2008-07-09 19:38:00,2.00205,2.00205,2.00182,2.00182,3266438.0
2008-07-09 19:39:00,2.00169,2.00194,2.00157,2.00194,27350041.0
2008-07-09 19:40:00,2.00209,2.00231,2.00209,2.00229,2983585.0
2008-07-09 19:41:00,2.0023,2.0025,2.00229,2.0025,3307512.0
2008-07-09 19:42:00,2.00247,2.00247,2.00218,2.00239,9239947.0
2008-07-09 19:43:00,2.00246,2.00253,2.00245,2.00248,8534345.0
2008-07-09 19:44:00,2.00243,2.00244,2.00231,2.0024,7330822.0
2008-07-09 19:45:00,2.00238,2.0026,2.00238,2.00246,14983575.0
2008-07-09 19:46:00,2.0025,2.00263,2.0025,2.00258,7209275.0
2008-07-09 19:47:00,2.00253,2.00253,2.00245,2.00251,4544963.0
2008-07-09 19:48:00,2.00257,2.00266,2.0025,2.00262,2503114.0
2008-07-09 19:49:00,2.00248,2.00263,2.00243,2.00243,1827420.0
2008-07-09 19:50:00,2.00231,2.00231,2.00193,2.00202,15930801.0
2008-07-09 19:51:00,2.00189,2.00194,2.00173,2.00184,5705483.0
2008-07-09 19:52:00,2.00184,2.00184,2.00177,2.00179,3651920.0
2008-07-09 19:53:00,2.00166,2.00185,2.00166,2.00183,3864351.0
2008-07-09 19:54:00,2.00164,2.00166,2.00156,2.00156,2163352.0
2008-07-09 19:55:00,2.00156,2.00156,2.00117,2.00117,17097935.0
2008-07-09 19:56:00,2.00121,2.00129,2.00118,2.00129,4456633.0
2008-07-09 19:57:00,2.00138,2.00172,2.00135,2.00172,2921561.0
2008-07-09 19:58:00,2.00185,2.00205,2.00185,2.00188,10409581.0
2008-07-09 19:59:00,2.00184,2.00184,2.00151,2.0017,2416480.0
2008-07-09 20:00:00,2.00184,2.00187,2.00174,2.00174,18120219.0
2008-07-09 20:01:00,2.00172,2.00186,2.00158,2.00186,956488.0
2008-07-09 20:02:00,2.00197,2.00205,2.0019,2.00193,10155034.0
2008-07-09 20:03:00,2.00191,2.00223,2.00191,2.00223,4617810.0
2008-07-09 20:04:00,2.00222,2.00222,2.00175,2.00186,6972613.0
2008-07-09 20:05:00,2.00183,2.0022,2.00179,2.00207,15634829.0
2008-07-09 20:06:00,2.00203,2.00216,2.00198,2.00216,18540800.0
2008-07-09 20:07:00,2.00211,2.00211,2.00175,2.00175,8604334.0
2008-07-09 20:08:00,2.00194,2.00213,2.00194,2.00209,4011161.0
2008-07-09 20:09:00,2.00204,2.00204,2.00181,2.00181,7658828.0
2008-07-09 20:10:00,2.00172,2.00172,2.00153,2.00153,9891267.0
2008-07-09 20:11:00,2.00147,2.00147,2.00107,2.00107,1484011.0
2008-07-09 20:12:00,2.00087,2.00097,2.00079,2.00097,5930566.0
2008-07-09 20:13:00,2.00095,2.00104,2.00092,2.00103,6832694.0
2008-07-09 20:14:00,2.00095,2.00111,2.00073,2.00107,20882157.0
2008-07-09 20:15:00,2.00109,2.0012,2.00109,2.0012,5802071.0
2008-07-09 20:16:00,2.00107,2.00127,2.00102,2.00127,3268764.0
2008-07-09 20:17:00,2.00129,2.00132,2.00116,2.00116,5983219.0
2008-07-09 20:18:00,2.00111,2.00114,2.00092,2.00114,7654215.0
2008-07-09 20:19:00,2.00113,2.00133,2.00106,2.0013,6560513.0
2008-07-09 20:20:00,2.00145,2.00187,2.00145,2.00187,1793797.0
2008-07-09 20:21:00,2.00196,2.00212,2.00171,2.00212,4548010.0
2008-07-09 20:22:00,2.00226,2.00248,2.00226,2.00248,11414436.0
2008-07-09 20:23:00,2.00235,2.00235,2.00211,2.00211,17131519.0
2008-07-09 20:24:00,2.00208,2.00208,2.00172,2.00172,2949063.0
2008-07-09 20:25:00,2.00165,2.00165,2.00141,2.00155,7459441.0
2008-07-09 20:26:00,2.00161,2.00199,2.00161,2.00166,3337915.0
2008-07-09 20:27:00,2.00175,2.00234,2.00175,2.00233,2540418.0
2008-07-09 20:28:00,2.00237,2.00239,2.00218,2.00228,8593921.0
2008-07-09 20:29:00,2.00219,2.00226,2.00202,2.00202,11136162.0
2008-07-09 20:30:00,2.0019,2.00191,2.00172,2.00174,11675466.0
2008-07-09 20:31:00,2.00172,2.00182,2.00156,2.00178,4330275.0
2008-07-09 20:32:00,2.00181,2.00183,2.00162,2.00177,2673128.0
2008-07-09 20:33:00,2.00172,2.0018,2.00162,2.00175,3617068.0
2008-07-09 20:34:00,2.00162,2.00162,2.00126,2.00152,3610605.0
2008-07-09 20:35:00,2.0014,2.00155,2.00133,2.00155,6215519.0
2008-07-09 20:36:00,2.00159,2.00202,2.00159,2.00202,4350243.0
2008-07-09 20:37:00,2.00202,2.00233,2.00202,2.00233,2980328.0
2008-07-09 20:38:00,2.00251,2.00274,2.00251,2.00274,9265176.0
2008-07-09 20:39:00,2.00284,2.00305,2.00284,2.003,2285491.0
2008-07-09 20:40:00,2.00294,2.00295,2.00271,2.00271,3201372.0
2008-07-09 20:41:00,2.00272,2.00279,2.00266,2.00272,16869213.0
2008-07-09 20:42:00,2.00257,2.00257,2.00239,2.00239,12210952.0
2008-07-09 20:43:00,2.00242,2.00247,2.00227,2.00229,15944694.0
2008-07-09 20:44:00,2.00218,2.00256,2.00218,2.00241,11752173.0
2008-07-09 20:45:00,2.00231,2.00252,2.00231,2.00252,5249022.0
2008-07-09 20:46:00,2.00252,2.00262,2.00233,2.00254,2690097.0
2008-07-09 20:47:00,2.00268,2.00272,2.00237,2.00265,14476892.0
2008-07-09 20:48:00,2.00263,2.00263,2.00117,2.00249,2881068.0
2008-07-09 20:49:00,2.0024,2.0024,2.00215,2.00215,5433666.0
2008-07-09 20:50:00,2.00218,2.00218,2.00198,2.002,7089646.0
2008-07-09 20:51:00,2.00202,2.00212,2.00202,2.00203,6186301.0
2008-07-09 20:52:00,2.00223,2.00232,2.00214,2.00214,8837589.0
2008-07-09 20:53:00,2.00221,2.00229,2.00221,2.00229,2252703.0
2008-07-09 20:54:00,2.00246,2.00273,2.00246,2.00271,10300184.0
2008-07-09 20:55:00,2.0028,2.00303,2.0028,2.00303,8812063.0
2008-07-09 20:56:00,2.00298,2.00322,2.00298,2.00322,4974308.0
2008-07-09 20:57:00,2.00324,2.00324,2.0031,2.00319,9974282.0
2008-07-09 20:58:00,2.00319,2.00344,2.0031,2.00312,5664273.0
2008-07-09 20:59:00,2.00308,2.00324,2.00295,2.00295,4267595.0
2008-07-09 21:00:00,2.00265,2.00299,2.00265,2.00299,13035709.0
2008-07-09 21:01:00,2.00311,2.00322,2.00306,2.00306,7057893.0
2008-07-09 21:02:00,2.00319,2.00337,2.0031,2.00333,5830818.0
2008-07-09 21:03:00,2.00332,2.00332,2.00301,2.00301,2683649.0
2008-07-09 21:04:00,2.00292,2.00307,2.00287,2.00296,6336091.0
2008-07-09 21:05:00,2.00326,2.00375,2.00326,2.00375,6410991.0
2008-07-09 21:06:00,2.00377,2.00377,2.00336,2.00336,1065309.0
2008-07-09 21:07:00,2.00319,2.00327,2.00304,2.00319,9491128.0
2008-07-09 21:08:00,2.0033,2.00346,2.0033,2.00346,10319678.0
2008-07-09 21:09:00,2.00347,2.00374,2.00347,2.00374,23274550.0
2008-07-09 21:10:00,2.00381,2.00403,2.00372,2.00372,7616100.0
2008-07-09 21:11:00,2.00353,2.00391,2.00353,2.00391,9010290.0
2008-07-09 21:12:00,2.00391,2.00394,2.00378,2.00378,4752448.0
2008-07-09 21:13:00,2.00366,2.00366,2.00346,2.00346,3677407.0
2008-07-09 21:14:00,2.00334,2.00347,2.00323,2.00342,8885825.0
2008-07-09 21:15:00,2.00354,2.00371,2.00338,2.00371,13001020.0
2008-07-09 21:16:00,2.00375,2.00377,2.00359,2.00377,9151007.0
2008-07-09 21:17:00,2.00358,2.00364,2.00329,2.00329,2252129.0
2008-07-09 21:18:00,2.00322,2.00322,2.00309,2.00314,6981997.0
2008-07-09 21:19:00,2.00313,2.00333,2.00307,2.0033,3887644.0
2008-07-09 21:20:00,2.00329,2.00331,2.00325,2.00329,11389914.0
2008-07-09 21:21:00,2.00335,2.00345,2.00335,2.0034,4327610.0
2008-07-09 21:22:00,2.00326,2.00328,2.00299,2.00299,8137865.0
2008-07-09 21:23:00,2.0029,2.0029,2.00259,2.00274,14279710.0
2008-07-09 21:24:00,2.00272,2.00272,2.00259,2.00266,2776313.0
2008-07-09 21:25:00,2.00275,2.00313,2.00272,2.00313,2892287.0
2008-07-09 21:26:00,2.00323,2.00334,2.00323,2.00326,1068720.0
2008-07-09 21:27:00,2.00333,2.00346,2.00323,2.00323,12055188.0
2008-07-09 21:28:00,2.00308,2.00308,2.0028,2.00284,10965988.0
2008-07-09 21:29:00,2.00281,2.00281,2.00264,2.00266,7286211.0
2008-07-09 21:30:00,2.00271,2.00282,2.00269,2.00277,5136364.0
2008-07-09 21:31:00,2.0027,2.00279,2.00137,2.00279,1291052.0
2008-07-09 21:32:00,2.00282,2.00285,2.00274,2.0028,3198825.0
2008-07-09 21:33:00,2.00279,2.00279,2.00249,2.00256,3494740.0
2008-07-09 21:34:00,2.00253,2.00253,2.0024,2.00243,8324498.0
2008-07-09 21:35:00,2.00232,2.00232,2.00205,2.00205,7928651.0
2008-07-09 21:36:00,2.00217,2.00224,2.00207,2.00208,803065.0
2008-07-09 21:37:00,2.00218,2.00238,2.00203,2.00226,12566346.0
2008-07-09 21:38:00,2.00222,2.00233,2.00215,2.00225,16164231.0
2008-07-09 21:39:00,2.00209,2.00209,2.00164,2.00164,3573782.0
2008-07-09 21:40:00,2.00156,2.00169,2.00124,2.00169,3476435.0
2008-07-09 21:41:00,2.00168,2.00168,2.00112,2.00143,39392990.0
2008-07-09 21:42:00,2.00128,2.00129,2.00112,2.00117,3966036.0
2008-07-09 21:43:00,2.00142,2.00161,2.00142,2.00161,4070602.0
2008-07-09 21:44:00,2.00182,2.00182,2.0018,2.0018,1085975.0
2008-07-09 21:45:00,2.00185,2.00204,2.00185,2.00204,2358465.0
2008-07-09 21:46:00,2.00205,2.00214,2.002,2.00214,2176245.0
2008-07-09 21:47:00,2.00217,2.00239,2.00215,2.00215,4819109.0
2008-07-09 21:48:00,2.0019,2.00193,2.0018,2.00187,5003430.0
2008-07-09 21:49:00,2.00176,2.00176,2.00145,2.00158,7890851.0
2008-07-09 21:50:00,2.00163,2.00182,2.00154,2.00169,9496273.0
2008-07-09 21:51:00,2.00168,2.00182,2.00161,2.00182,42109780.0
2008-07-09 21:52:00,2.00184,2.00184,2.00147,2.0017,24163942.0
2008-07-09 21:53:00,2.00169,2.00177,2.00161,2.00165,2271552.0
2008-07-09 21:54:00,2.00172,2.00197,2.00172,2.00191,6993358.0
2008-07-09 21:55:00,2.00197,2.00199,2.00186,2.00196,3749482.0
2008-07-09 21:56:00,2.00198,2.00208,2.00198,2.00201,2235781.0
2008-07-09 21:57:00,2.00201,2.0022,2.00201,2.0022,15029240.0
2008-07-09 21:58:00,2.00221,2.0023,2.0022,2.00221,2781304.0
2008-07-09 21:59:00,2.00213,2.00242,2.00213,2.00242,8107992.0
2008-07-09 22:00:00,2.00247,2.00247,2.00234,2.00236,7139675.0
2008-07-09 22:01:00,2.00235,2.00235,2.00217,2.00232,2399371.0
2008-07-09 22:02:00,2.00238,2.0024,2.00231,2.00236,16809917.0
2008-07-09 22:03:00,2.00239,2.00251,2.00239,2.00245,4684836.0
2008-07-09 22:04:00,2.00247,2.00258,2.0024,2.00247,18295593.0
2008-07-09 22:05:00,2.00241,2.00242,2.00231,2.00234,1908485.0
2008-07-09 22:06:00,2.00233,2.0026,2.00233,2.0026,15732453.0
2008-07-09 22:07:00,2.00255,2.00255,2.0024,2.00249,8146861.0
2008-07-09 22:08:00,2.00243,2.00252,2.00243,2.00249,5486285.0
2008-07-09 22:09:00,2.00232,2.00245,2.00227,2.00236,17792802.0
2008-07-09 22:10:00,2.00243,2.00243,2.00225,2.00239,7188024.0
2008-07-09 22:11:00,2.00243,2.00259,2.00243,2.00254,4111566.0
2008-07-09 22:12:00,2.00257,2.00265,2.0025,2.00265,4171093.0
2008-07-09 22:13:00,2.00273,2.00321,2.00273,2.00321,2911838.0
2008-07-09 22:14:00,2.00333,2.00387,2.00333,2.00387,3970602.0
2008-07-09 22:15:00,2.00377,2.00377,2.00344,2.00344,4687802.0
2008-07-09 22:16:00,2.00368,2.00368,2.0034,2.0034,16658626.0
2008-07-09 22:17:00,2.00333,2.00345,2.00313,2.00345,14791574.0
2008-07-09 22:18:00,2.00362,2.00384,2.00362,2.0037,20817433.0
2008-07-09 22:19:00,2.00374,2.0038,2.00367,2.00372,5765564.0
2008-07-09 22:20:00,2.00368,2.00399,2.00351,2.00399,9540673.0
2008-07-09 22:21:00,2.00386,2.00386,2.00351,2.00371,3384735.0
2008-07-09 22:22:00,2.00376,2.00397,2.00376,2.00388,7614095.0
2008-07-09 22:23:00,2.00405,2.00421,2.00405,2.00416,6176562.0
2008-07-09 22:24:00,2.00419,2.00429,2.00376,2.00408,11593247.0
2008-07-09 22:25:00,2.0042,2.00436,2.0042,2.00436,4200417.0
2008-07-09 22:26:00,2.0044,2.00457,2.00434,2.00457,6719957.0
2008-07-09 22:27:00,2.00467,2.00488,2.00467,2.0047,2188075.0
2008-07-09 22:28:00,2.00465,2.00471,2.00441,2.00441,6474430.0
2008-07-09 22:29:00,2.00425,2.00425,2.00391,2.00411,9927970.0
2008-07-09 22:30:00,2.00428,2.0044,2.00416,2.00416,1950802.0
2008-07-09 22:31:00,2.00416,2.00416,2.00376,2.00399,4910162.0
2008-07-09 22:32:00,2.00415,2.00439,2.00415,2.00439,4661030.0
2008-07-09 22:33:00,2.00426,2.00438,2.00417,2.00417,4212390.0
2008-07-09 22:34:00,2.00407,2.00413,2.004,2.004,7138937.0
2008-07-09 22:35:00,2.00402,2.00402,2.00385,2.00385,5696155.0
2008-07-09 22:36:00,2.00375,2.004,2.00375,2.0039,10975163.0
2008-07-09 22:37:00,2.00389,2.00389,2.00384,2.00386,2598229.0
2008-07-09 22:38:00,2.00391,2.00402,2.00376,2.00376,8483101.0
2008-07-09 22:39:00,2.00383,2.00383,2.0035,2.0035,11062634.0
2008-07-09 22:40:00,2.0035,2.00359,2.00333,2.00347,12785550.0
2008-07-09 22:41:00,2.00354,2.00362,2.00354,2.00356,2350979.0
2008-07-09 22:42:00,2.00354,2.00367,2.00348,2.00354,2198357.0
2008-07-09 22:43:00,2.00351,2.00365,2.00351,2.00352,14131379.0
2008-07-09 22:44:00,2.00347,2.00348,2.00334,2.00348,4280596.0
2008-07-09 22:45:00,2.00347,2.00363,2.00347,2.00363,3086265.0
2008-07-09 22:46:00,2.0036,2.0036,2.0035,2.00354,8645778.0
2008-07-09 22:47:00,2.00337,2.00356,2.00337,2.0035,8991248.0
2008-07-09 22:48:00,2.00349,2.00353,2.00343,2.00345,10002072.0
2008-07-09 22:49:00,2.00353,2.00353,2.00339,2.00342,28664542.0
2008-07-09 22:50:00,2.00356,2.00356,2.00344,2.00352,2054370.0
2008-07-09 22:51:00,2.00357,2.0039,2.00357,2.00387,14738880.0
2008-07-09 22:52:00,2.00404,2.00479,2.00385,2.00479,4750582.0
2008-07-09 22:53:00,2.00482,2.00507,2.00469,2.00493,3429655.0
2008-07-09 22:54:00,2.00484,2.00484,2.00457,2.00464,10810873.0
2008-07-09 22:55:00,2.00457,2.00458,2.0044,2.00453,2742390.0
2008-07-09 22:56:00,2.00457,2.00457,2.00417,2.00449,2216090.0
2008-07-09 22:57:00,2.00451,2.00472,2.00451,2.00461,8642863.0
2008-07-09 22:58:00,2.00468,2.00486,2.00461,2.00486,13311072.0
2008-07-09 22:59:00,2.00497,2.00518,2.00497,2.00518,9116890.0
2008-07-09 23:00:00,2.00521,2.00521,2.00503,2.00507,1928777.0
2008-07-09 23:01:00,2.00497,2.00514,2.00493,2.00502,5109134.0
2008-07-09 23:02:00,2.00506,2.00514,2.00463,2.00514,2727590.0
2008-07-09 23:03:00,2.00536,2.00539,2.0051,2.0051,14917479.0
2008-07-09 23:04:00,2.00504,2.00504,2.00488,2.0049,3458330.0
2008-07-09 23:05:00,2.00489,2.00489,2.00465,2.00465,16727596.0
2008-07-09 23:06:00,2.0045,2.00485,2.00449,2.00475,4287653.0
2008-07-09 23:07:00,2.00468,2.00468,2.00449,2.00468,8586009.0
2008-07-09 23:08:00,2.00467,2.00474,2.00436,2.00436,7231032.0
2008-07-09 23:09:00,2.00442,2.00478,2.00442,2.00478,5320448.0
2008-07-09 23:10:00,2.00344,2.00531,2.00344,2.00492,9721466.0
2008-07-09 23:11:00,2.00486,2.00492,2.00481,2.00492,6786276.0
2008-07-09 23:12:00,2.00489,2.00498,2.0048,2.0048,10581376.0
2008-07-09 23:13:00,2.00474,2.00516,2.00474,2.00516,5380096.0
2008-07-09 23:14:00,2.00503,2.00503,2.00469,2.00469,10353796.0
2008-07-09 23:15:00,2.00471,2.00471,2.00447,2.00457,6433398.0
2008-07-09 23:16:00,2.00476,2.00502,2.00475,2.00496,4089142.0
2008-07-09 23:17:00,2.00482,2.00482,2.0046,2.00465,8209402.0
2008-07-09 23:18:00,2.00468,2.0054,2.00463,2.00529,4663908.0
2008-07-09 23:19:00,2.00508,2.00508,2.00482,2.00488,13671167.0
2008-07-09 23:20:00,2.00493,2.00507,2.00471,2.00492,1467433.0
2008-07-09 23:21:00,2.00491,2.00526,2.00481,2.00526,3498348.0
2008-07-09 23:22:00,2.00537,2.00548,2.00533,2.00536,7027968.0
2008-07-09 23:23:00,2.00522,2.00522,2.00498,2.00508,1850837.0
2008-07-09 23:24:00,2.00504,2.00504,2.0047,2.00492,11377434.0
2008-07-09 23:25:00,2.00495,2.00511,2.00495,2.00511,4859222.0
2008-07-09 23:26:00,2.00504,2.00504,2.00466,2.00481,3649083.0
2008-07-09 23:27:00,2.00487,2.00501,2.00477,2.00477,2613145.0
2008-07-09 23:28:00,2.00485,2.00486,2.00467,2.00486,4869084.0
2008-07-09 23:29:00,2.00491,2.00504,2.00475,2.00487,6032060.0
2008-07-09 23:30:00,2.00501,2.00506,2.00489,2.00492,6446196.0
2008-07-09 23:31:00,2.00496,2.00509,2.00493,2.00509,3103803.0
2008-07-09 23:32:00,2.00524,2.00552,2.00524,2.00537,3634985.0
2008-07-09 23:33:00,2.00539,2.00539,2.00497,2.0052,8452774.0
2008-07-09 23:34:00,2.00537,2.00552,2.00534,2.00552,7271428.0
2008-07-09 23:35:00,2.00557,2.00569,2.00556,2.00562,1826518.0
2008-07-09 23:36:00,2.00561,2.00568,2.0056,2.00563,1959448.0
2008-07-09 23:37:00,2.00544,2.00545,2.00536,2.00545,4328730.0
2008-07-09 23:38:00,2.00542,2.00549,2.00531,2.0054,9555569.0
2008-07-09 23:39:00,2.00546,2.00568,2.00543,2.00568,12051138.0
2008-07-09 23:40:00,2.00567,2.00575,2.00557,2.00557,2788146.0
2008-07-09 23:41:00,2.00567,2.00573,2.00558,2.00558,11135405.0
2008-07-09 23:42:00,2.0056,2.00573,2.0056,2.00573,5208228.0
2008-07-09 23:43:00,2.00591,2.0062,2.00567,2.0062,7513076.0
2008-07-09 23:44:00,2.0063,2.00682,2.0063,2.00682,2241201.0
2008-07-09 23:45:00,2.0068,2.007,2.00656,2.007,5096701.0
2008-07-09 23:46:00,2.00675,2.00681,2.00659,2.00681,26758359.0
2008-07-09 23:47:00,2.00695,2.00706,2.00694,2.00704,8412811.0
2008-07-09 23:48:00,2.00702,2.00711,2.00698,2.007,601233.0
2008-07-09 23:49:00,2.00693,2.00701,2.00693,2.00693,2507068.0
2008-07-09 23:50:00,2.00684,2.00684,2.00672,2.00676,8797231.0
2008-07-09 23:51:00,2.00688,2.00701,2.00652,2.00652,6067159.0
2008-07-09 23:52:00,2.00713,2.0073,2.00701,2.00713,9115988.0
2008-07-09 23:53:00,2.00727,2.00727,2.00654,2.00656,15528212.0
2008-07-09 23:54:00,2.00652,2.00652,2.00627,2.00633,15871303.0
2008-07-09 23:55:00,2.00622,2.00636,2.00618,2.00635,8505405.0
2008-07-09 23:56:00,2.0063,2.0063,2.00614,2.00614,9692292.0
2008-07-09 23:57:00,2.00606,2.00626,2.006,2.00626,30041446.0
2008-07-09 23:58:00,2.00619,2.00636,2.00598,2.00604,9905933.0
2008-07-09 23:59:00,2.006,2.00605,2.00592,2.00605,5611955.0
2008-07-10 00:00:00,2.006,2.006,2.00589,2.00589,7232599.0
2008-07-10 00:01:00,2.00584,2.00611,2.00454,2.00594,15749876.0
2008-07-10 00:02:00,2.00602,2.00608,2.00591,2.00604,3134438.0
2008-07-10 00:03:00,2.00605,2.00605,2.00594,2.00597,5002841.0
2008-07-10 00:04:00,2.00595,2.00595,2.00578,2.00582,2075029.0
2008-07-10 00:05:00,2.00577,2.00595,2.00575,2.00575,9248567.0
2008-07-10 00:06:00,2.00571,2.0058,2.00566,2.0058,3631456.0
2008-07-10 00:07:00,2.0057,2.0057,2.00545,2.00551,6283668.0
2008-07-10 00:08:00,2.0056,2.00574,2.00548,2.0056,6438281.0
2008-07-10 00:09:00,2.00565,2.00594,2.00565,2.00587,4640613.0
2008-07-10 00:10:00,2.00583,2.00589,2.00565,2.00588,16338569.0
2008-07-10 00:11:00,2.00584,2.00592,2.00576,2.00588,33700443.0
2008-07-10 00:12:00,2.006,2.00616,2.00586,2.00586,1393167.0
2008-07-10 00:13:00,2.00572,2.00572,2.00547,2.0055,10986249.0
2008-07-10 00:14:00,2.00549,2.00549,2.0053,2.00535,2557067.0
2008-07-10 00:15:00,2.00536,2.00539,2.00513,2.00529,6928861.0
2008-07-10 00:16:00,2.00522,2.00531,2.00508,2.00508,3816931.0
2008-07-10 00:17:00,2.00496,2.00513,2.00496,2.00497,5405658.0
2008-07-10 00:18:00,2.0049,2.0049,2.00464,2.00464,6202370.0
2008-07-10 00:19:00,2.00469,2.0047,2.0045,2.00454,5071731.0
2008-07-10 00:20:00,2.00466,2.00466,2.00454,2.00454,41330706.0
2008-07-10 00:21:00,2.00453,2.00453,2.00432,2.00438,5271897.0
2008-07-10 00:22:00,2.00435,2.00445,2.00427,2.00445,5297303.0
2008-07-10 00:23:00,2.00449,2.00486,2.00449,2.00486,9303191.0
2008-07-10 00:24:00,2.00464,2.00503,2.00464,2.00487,3040044.0
2008-07-10 00:25:00,2.00505,2.00505,2.00464,2.00464,13747861.0
2008-07-10 00:26:00,2.00464,2.00472,2.00456,2.00456,25521245.0
2008-07-10 00:27:00,2.00457,2.00472,2.00451,2.0047,3470279.0
2008-07-10 00:28:00,2.00468,2.00496,2.00468,2.00477,7609952.0
2008-07-10 00:29:00,2.00462,2.00462,2.00448,2.00448,1858305.0
2008-07-10 00:30:00,2.00459,2.00519,2.00458,2.00519,12806275.0
2008-07-10 00:31:00,2.00516,2.00516,2.00447,2.00455,7152617.0
2008-07-10 00:32:00,2.00452,2.00452,2.00434,2.00434,8439796.0
2008-07-10 00:33:00,2.00423,2.00447,2.00423,2.00447,3028517.0
2008-07-10 00:34:00,2.00452,2.00452,2.00429,2.00431,8657173.0
2008-07-10 00:35:00,2.00432,2.00458,2.00432,2.00458,3269025.0
2008-07-10 00:36:00,2.00453,2.00462,2.00442,2.00442,15607361.0
2008-07-10 00:37:00,2.00435,2.00435,2.00413,2.00419,4699657.0
2008-07-10 00:38:00,2.00413,2.00417,2.00401,2.00411,8656250.0
2008-07-10 00:39:00,2.00416,2.00438,2.00385,2.00416,13507078.0
2008-07-10 00:40:00,2.00411,2.00445,2.00394,2.00394,6540286.0
2008-07-10 00:42:00,2.00387,2.00422,2.00382,2.00422,660975.0
2008-07-10 00:43:00,2.00408,2.00414,2.00395,2.00414,3581827.0
2008-07-10 00:44:00,2.00425,2.00433,2.00394,2.00394,15727882.0
2008-07-10 00:45:00,2.00394,2.00408,2.0039,2.00392,6170940.0
2008-07-10 00:46:00,2.00396,2.00396,2.00378,2.00384,14517279.0
2008-07-10 00:47:00,2.00387,2.00395,2.00381,2.00381,4821499.0
2008-07-10 00:48:00,2.00388,2.00388,2.00375,2.00375,9538492.0
2008-07-10 00:49:00,2.00375,2.00381,2.00364,2.00364,1883175.0
2008-07-10 00:50:00,2.00386,2.004,2.00374,2.00374,9607212.0
2008-07-10 00:51:00,2.00381,2.00403,2.00369,2.00403,9942438.0
2008-07-10 00:52:00,2.00405,2.00419,2.00369,2.00369,9453419.0
2008-07-10 00:53:00,2.00363,2.00363,2.00328,2.0033,6542123.0
2008-07-10 00:54:00,2.00339,2.00368,2.00339,2.00368,2085841.0
2008-07-10 00:55:00,2.00371,2.00376,2.0036,2.00372,1312971.0
2008-07-10 00:56:00,2.00361,2.00428,2.00361,2.00428,3085671.0
2008-07-10 00:57:00,2.00437,2.00443,2.00426,2.00436,10854643.0
2008-07-10 00:58:00,2.00413,2.00413,2.00388,2.00388,7317165.0
2008-07-10 00:59:00,2.00386,2.00398,2.00379,2.00398,7235573.0
2008-07-10 01:00:00,2.00396,2.00419,2.00396,2.00419,35354006.0
2008-07-10 01:01:00,2.0043,2.00456,2.0043,2.00455,6248078.0
2008-07-10 01:02:00,2.00472,2.00499,2.00472,2.00478,6956160.0
2008-07-10 01:03:00,2.00453,2.00453,2.00435,2.00435,12203557.0
2008-07-10 01:04:00,2.00433,2.00445,2.00428,2.00445,2453941.0
2008-07-10 01:05:00,2.00453,2.00465,2.00432,2.00465,8278397.0
2008-07-10 01:06:00,2.00478,2.00478,2.0046,2.00461,20419075.0
2008-07-10 01:07:00,2.0046,2.00473,2.00443,2.00472,14480916.0
2008-07-10 01:08:00,2.00478,2.00482,2.00471,2.00477,29022456.0
2008-07-10 01:09:00,2.00472,2.00479,2.0047,2.00475,5377756.0
2008-07-10 01:10:00,2.00475,2.00479,2.0046,2.0046,10586535.0
2008-07-10 01:11:00,2.00463,2.00463,2.00434,2.00454,4543022.0
2008-07-10 01:12:00,2.00463,2.00463,2.0043,2.00443,7207639.0
2008-07-10 01:13:00,2.00438,2.00442,2.00435,2.00441,3040801.0
2008-07-10 01:14:00,2.0044,2.00447,2.00431,2.00441,10755308.0
2008-07-10 01:15:00,2.00439,2.00439,2.00424,2.00424,10668951.0
2008-07-10 01:16:00,2.00415,2.00422,2.00412,2.00422,18358243.0
2008-07-10 01:17:00,2.0043,2.00462,2.0043,2.00462,13585608.0
2008-07-10 01:18:00,2.00471,2.00501,2.00458,2.00458,12483245.0
2008-07-10 01:19:00,2.00444,2.00456,2.00437,2.00437,3971431.0
2008-07-10 01:20:00,2.00419,2.00419,2.00403,2.00406,6515562.0
2008-07-10 01:21:00,2.00407,2.00418,2.00399,2.00411,6956781.0
2008-07-10 01:22:00,2.00415,2.00418,2.00371,2.00371,65671911.0
2008-07-10 01:23:00,2.00405,2.00414,2.00396,2.00414,18406907.0
2008-07-10 01:24:00,2.0042,2.0042,2.00387,2.00387,4954819.0
2008-07-10 01:25:00,2.00384,2.00384,2.00359,2.0036,4337849.0
2008-07-10 01:26:00,2.00371,2.00401,2.00371,2.00393,6737632.0
2008-07-10 01:27:00,2.00381,2.00385,2.0037,2.00385,21704408.0
2008-07-10 01:28:00,2.00393,2.00403,2.00381,2.00381,9018693.0
2008-07-10 01:29:00,2.00369,2.00383,2.00365,2.00383,5550561.0
2008-07-10 01:30:00,2.00392,2.00402,2.00392,2.00396,3539631.0
2008-07-10 01:31:00,2.00389,2.00393,2.00377,2.00381,38126422.0
2008-07-10 01:32:00,2.00382,2.00392,2.00377,2.00392,3225440.0
2008-07-10 01:33:00,2.00398,2.00403,2.00387,2.00403,18037910.0
2008-07-10 01:34:00,2.00398,2.00398,2.00387,2.00387,3659363.0
2008-07-10 01:35:00,2.00404,2.00404,2.00376,2.00383,3351862.0
2008-07-10 01:36:00,2.00377,2.00377,2.00346,2.00346,11510675.0
2008-07-10 01:37:00,2.00342,2.00355,2.00333,2.00355,9401524.0
2008-07-10 01:38:00,2.00344,2.00368,2.00335,2.00368,17826870.0
2008-07-10 01:39:00,2.00347,2.00347,2.00299,2.00299,2764281.0
2008-07-10 01:40:00,2.00295,2.00298,2.00281,2.00298,7653902.0
2008-07-10 01:41:00,2.00301,2.00311,2.00295,2.00303,6590256.0
2008-07-10 01:42:00,2.00287,2.00307,2.00287,2.00307,12209048.0
2008-07-10 01:43:00,2.00293,2.00317,2.00264,2.00307,8013980.0
2008-07-10 01:44:00,2.00265,2.00343,2.00265,2.00331,4373563.0
2008-07-10 01:45:00,2.00302,2.00337,2.00302,2.00322,3563750.0
2008-07-10 01:46:00,2.00314,2.00314,2.00285,2.00285,10130567.0
2008-07-10 01:47:00,2.00285,2.00285,2.00259,2.00264,692269.0
2008-07-10 01:48:00,2.00263,2.00263,2.00238,2.00238,17133963.0
2008-07-10 01:49:00,2.00235,2.00235,2.002,2.00202,5014525.0
2008-07-10 01:50:00,2.00202,2.00211,2.00199,2.00199,4483788.0
2008-07-10 01:51:00,2.0021,2.00214,2.00206,2.00214,10974372.0
2008-07-10 01:52:00,2.00189,2.0025,2.00189,2.00242,5368167.0
2008-07-10 01:53:00,2.00224,2.00224,2.00177,2.00195,20805007.0
2008-07-10 01:54:00,2.00208,2.00213,2.00193,2.00194,11231862.0
2008-07-10 01:55:00,2.00187,2.0019,2.00171,2.00182,22156053.0
2008-07-10 01:56:00,2.00184,2.00184,2.00161,2.00168,11533413.0
2008-07-10 01:57:00,2.00175,2.00175,2.00135,2.00149,13499670.0
2008-07-10 01:58:00,2.00177,2.00179,2.00164,2.00174,8113007.0
2008-07-10 01:59:00,2.0018,2.00191,2.0018,2.0019,9704046.0
2008-07-10 02:00:00,2.00176,2.00186,2.00176,2.0018,8902794.0
2008-07-10 02:01:00,2.0018,2.0018,2.00162,2.00162,7809982.0
2008-07-10 02:02:00,2.00126,2.00136,2.00083,2.00083,14663993.0
2008-07-10 02:03:00,2.00064,2.00068,1.99986,1.99986,10885713.0
2008-07-10 02:04:00,1.99971,1.99973,1.9995,1.99959,20667959.0
2008-07-10 02:05:00,1.99966,1.99986,1.9996,1.99985,10221934.0
2008-07-10 02:06:00,1.99976,1.99983,1.99968,1.9998,19882462.0
2008-07-10 02:07:00,1.9998,1.9998,1.99907,1.99907,4962715.0
2008-07-10 02:08:00,1.99953,1.99955,1.99933,1.9994,10834606.0
2008-07-10 02:09:00,1.99926,1.99946,1.99926,1.99946,4404507.0
2008-07-10 02:10:00,1.99952,1.99969,1.99952,1.99969,5253564.0
2008-07-10 02:11:00,1.99967,1.99985,1.99967,1.9997,17627533.0
2008-07-10 02:12:00,1.99973,1.99999,1.99973,1.99999,706325.0
2008-07-10 02:13:00,1.99989,2.00028,1.99989,2.00026,9268591.0
2008-07-10 02:14:00,2.00031,2.00051,2.00031,2.00035,3954012.0
2008-07-10 02:15:00,2.0005,2.00069,2.0002,2.0002,4288229.0
2008-07-10 02:16:00,2.00076,2.001,2.00042,2.0008,8000379.0
2008-07-10 02:17:00,2.00092,2.00099,2.00077,2.00077,12537533.0
2008-07-10 02:18:00,2.00089,2.00097,2.00071,2.00097,6547048.0
2008-07-10 02:19:00,2.00101,2.00124,2.00092,2.00124,7131186.0
2008-07-10 02:20:00,2.00133,2.00135,2.00094,2.00094,2832837.0
2008-07-10 02:21:00,2.00096,2.00104,2.00093,2.00104,19564170.0
2008-07-10 02:22:00,2.00114,2.00119,2.00099,2.00119,9960296.0
2008-07-10 02:23:00,2.00124,2.0014,2.00124,2.00131,11905953.0
2008-07-10 02:24:00,2.00123,2.00142,2.00123,2.00142,3334190.0
2008-07-10 02:25:00,2.00124,2.00124,2.00098,2.00098,3575343.0
2008-07-10 02:26:00,2.00107,2.00129,2.00107,2.00123,18456882.0
2008-07-10 02:27:00,2.00113,2.00117,2.00077,2.00089,3000688.0
2008-07-10 02:28:00,2.001,2.0013,2.001,2.0013,36994395.0
2008-07-10 02:29:00,2.00154,2.00163,2.00143,2.00163,3442886.0
2008-07-10 02:30:00,2.00158,2.00162,2.00118,2.00162,5445465.0
2008-07-10 02:31:00,2.00164,2.00165,2.00138,2.00165,9005186.0
2008-07-10 02:32:00,2.00164,2.00164,2.00152,2.00157,24086570.0
2008-07-10 02:33:00,2.00152,2.00158,2.00142,2.00147,6459858.0
2008-07-10 02:34:00,2.00154,2.00162,2.00151,2.00159,4171812.0
2008-07-10 02:35:00,2.00167,2.00187,2.00162,2.00187,4765622.0
2008-07-10 02:36:00,2.00188,2.00189,2.00175,2.00175,20038001.0
2008-07-10 02:37:00,2.00136,2.00191,2.00134,2.00191,64931692.0
2008-07-10 02:38:00,2.00191,2.0023,2.00191,2.0023,6797051.0
2008-07-10 02:39:00,2.00228,2.00228,2.00213,2.00213,6879488.0
2008-07-10 02:40:00,2.0023,2.00254,2.0023,2.00236,4136476.0
2008-07-10 02:41:00,2.00248,2.00248,2.0023,2.00231,13472097.0
2008-07-10 02:42:00,2.00239,2.00253,2.00236,2.00253,13714524.0
2008-07-10 02:43:00,2.00259,2.00288,2.00259,2.0028,18419027.0
2008-07-10 02:44:00,2.00274,2.00293,2.00251,2.00293,9796118.0
2008-07-10 02:45:00,2.00294,2.00294,2.00269,2.00273,9855501.0
2008-07-10 02:46:00,2.00276,2.00291,2.00276,2.00287,3187756.0
2008-07-10 02:47:00,2.00286,2.00286,2.00273,2.0028,6918448.0
2008-07-10 02:48:00,2.00281,2.00296,2.00277,2.00296,4241057.0
2008-07-10 02:49:00,2.00287,2.00303,2.00287,2.00303,10024180.0
2008-07-10 02:50:00,2.00312,2.00312,2.00268,2.00268,5625266.0
2008-07-10 02:51:00,2.00282,2.00296,2.00282,2.00288,29794124.0
2008-07-10 02:52:00,2.00287,2.00294,2.00272,2.00284,14397412.0
2008-07-10 02:53:00,2.00288,2.00288,2.00283,2.00288,18897801.0
2008-07-10 02:54:00,2.00283,2.00283,2.00266,2.0028,7972259.0
2008-07-10 02:55:00,2.00274,2.00293,2.00269,2.00269,2497142.0
2008-07-10 02:56:00,2.00267,2.00267,2.00241,2.00243,12333052.0
2008-07-10 02:57:00,2.00249,2.00264,2.00241,2.0025,7497477.0
2008-07-10 02:58:00,2.00248,2.00254,2.00221,2.00252,6854720.0
2008-07-10 02:59:00,2.00261,2.00282,2.00261,2.00282,39026389.0
2008-07-10 03:00:00,2.00291,2.00291,2.00273,2.00285,7308660.0
2008-07-10 03:01:00,2.00282,2.00282,2.00276,2.00277,8101376.0
2008-07-10 03:02:00,2.00289,2.00289,2.00249,2.00269,11312812.0
2008-07-10 03:03:00,2.00258,2.00273,2.00258,2.00262,2948563.0
2008-07-10 03:04:00,2.00275,2.00285,2.0026,2.00285,1313759.0
2008-07-10 03:05:00,2.00292,2.00306,2.00292,2.00301,2035165.0
2008-07-10 03:06:00,2.00308,2.00332,2.00308,2.00332,6828937.0
2008-07-10 03:07:00,2.00318,2.00326,2.00309,2.00309,9172733.0
2008-07-10 03:08:00,2.00311,2.00327,2.00298,2.00327,10241488.0
2008-07-10 03:09:00,2.00329,2.00329,2.00316,2.00316,4985277.0
2008-07-10 03:10:00,2.00302,2.00315,2.00302,2.00315,1842097.0
2008-07-10 03:11:00,2.00323,2.0034,2.00323,2.00339,9857888.0
2008-07-10 03:12:00,2.00335,2.00351,2.00335,2.00335,4609024.0
2008-07-10 03:13:00,2.00336,2.00343,2.00325,2.00334,16117774.0
2008-07-10 03:14:00,2.00331,2.00334,2.00321,2.00327,6855840.0
2008-07-10 03:15:00,2.00326,2.00333,2.00323,2.0033,14337174.0
2008-07-10 03:16:00,2.00332,2.00344,2.00315,2.00315,3598743.0
2008-07-10 03:17:00,2.00334,2.00348,2.0032,2.0032,626695.0
2008-07-10 03:18:00,2.00311,2.00311,2.00274,2.00274,10362320.0
2008-07-10 03:19:00,2.00265,2.00272,2.00257,2.00265,7062183.0
2008-07-10 03:20:00,2.00264,2.00279,2.00233,2.00278,13163511.0
2008-07-10 03:21:00,2.00275,2.00275,2.00246,2.00256,8510715.0
2008-07-10 03:22:00,2.00254,2.00254,2.00238,2.00246,4339480.0
2008-07-10 03:23:00,2.00247,2.00259,2.00244,2.00259,17014457.0
2008-07-10 03:24:00,2.00273,2.00293,2.00265,2.00278,2988413.0
2008-07-10 03:25:00,2.00265,2.00268,2.00249,2.00266,7895279.0
2008-07-10 03:26:00,2.00257,2.00262,2.00249,2.00249,3200378.0
2008-07-10 03:27:00,2.00251,2.00259,2.00243,2.00259,9220799.0
2008-07-10 03:28:00,2.00266,2.00271,2.0026,2.0027,7395180.0
2008-07-10 03:29:00,2.00278,2.00291,2.00273,2.00288,11961774.0
2008-07-10 03:30:00,2.00288,2.00312,2.00288,2.00312,1810863.0
2008-07-10 03:31:00,2.00319,2.00329,2.00309,2.00309,7432320.0
2008-07-10 03:32:00,2.00316,2.00316,2.00293,2.00306,3668371.0
2008-07-10 03:33:00,2.00314,2.00368,2.00314,2.00368,25465222.0
2008-07-10 03:34:00,2.00371,2.00374,2.00358,2.00368,15084333.0
2008-07-10 03:35:00,2.00368,2.00368,2.00337,2.00337,3148999.0
2008-07-10 03:36:00,2.00379,2.00383,2.00377,2.00379,9330249.0
2008-07-10 03:37:00,2.00373,2.00373,2.00321,2.00345,5015437.0
2008-07-10 03:38:00,2.00356,2.00377,2.00354,2.00377,5482992.0
2008-07-10 03:39:00,2.00379,2.00394,2.00379,2.00394,38899490.0
2008-07-10 03:40:00,2.00399,2.00434,2.00399,2.00421,4634258.0
2008-07-10 03:41:00,2.00411,2.00434,2.00409,2.00427,5826009.0
2008-07-10 03:42:00,2.00421,2.00431,2.00411,2.00417,5178329.0
2008-07-10 03:43:00,2.0042,2.00432,2.00411,2.00432,3973073.0
2008-07-10 03:44:00,2.00439,2.00468,2.00424,2.00468,6686153.0
2008-07-10 03:45:00,2.00452,2.00452,2.00418,2.00426,2560909.0
2008-07-10 03:46:00,2.00411,2.00411,2.00374,2.00388,10156465.0
2008-07-10 03:47:00,2.00403,2.00441,2.00403,2.00434,1501095.0
2008-07-10 03:48:00,2.00432,2.00432,2.00412,2.00412,35737480.0
2008-07-10 03:49:00,2.00423,2.00436,2.00423,2.00429,16410776.0
2008-07-10 03:50:00,2.00441,2.00464,2.00439,2.00463,4829445.0
2008-07-10 03:51:00,2.00468,2.00479,2.00468,2.00474,6548958.0
2008-07-10 03:52:00,2.00461,2.00461,2.00433,2.00433,6591489.0
2008-07-10 03:53:00,2.00424,2.00424,2.00385,2.00409,3642749.0
2008-07-10 03:54:00,2.00415,2.00437,2.00405,2.00426,9752785.0
2008-07-10 03:55:00,2.00433,2.00439,2.00426,2.00432,2210770.0
2008-07-10 03:56:00,2.0043,2.0043,2.00403,2.0042,4642577.0
2008-07-10 03:57:00,2.00422,2.0044,2.0041,2.0044,3394822.0
2008-07-10 03:58:00,2.00428,2.00428,2.00276,2.00415,14756747.0
2008-07-10 03:59:00,2.00422,2.00426,2.00408,2.00408,6698712.0
2008-07-10 04:00:00,2.00418,2.00431,2.00414,2.00431,5461756.0
2008-07-10 04:01:00,2.00431,2.00431,2.00402,2.00407,9244921.0
2008-07-10 04:02:00,2.00423,2.00427,2.00404,2.00406,30101651.0
2008-07-10 04:03:00,2.00414,2.00439,2.00414,2.00439,10179910.0
2008-07-10 04:04:00,2.00443,2.00461,2.00443,2.00461,9205980.0
2008-07-10 04:05:00,2.00465,2.00476,2.00445,2.00449,17150747.0
2008-07-10 04:06:00,2.00458,2.00478,2.00458,2.00474,16359261.0
2008-07-10 04:07:00,2.0045,2.00468,2.00449,2.00464,8365594.0
2008-07-10 04:08:00,2.00432,2.00506,2.00432,2.00471,6462677.0
2008-07-10 04:09:00,2.00467,2.00477,2.00466,2.00466,8591047.0
2008-07-10 04:10:00,2.00474,2.00478,2.00464,2.00464,2397272.0
2008-07-10 04:11:00,2.00465,2.00471,2.00458,2.00465,644201.0
2008-07-10 04:12:00,2.00474,2.00481,2.00471,2.00481,8294204.0
2008-07-10 04:13:00,2.00467,2.00484,2.00466,2.00471,26787826.0
2008-07-10 04:14:00,2.00487,2.00496,2.00475,2.00496,5199123.0
2008-07-10 04:15:00,2.00491,2.00491,2.0047,2.00473,2066768.0
2008-07-10 04:16:00,2.0049,2.00512,2.00458,2.00486,7195745.0
2008-07-10 04:17:00,2.0048,2.00485,2.0048,2.00482,5120162.0
2008-07-10 04:18:00,2.00483,2.00495,2.00481,2.00481,10173037.0
2008-07-10 04:19:00,2.0046,2.0046,2.00449,2.00449,2759448.0
2008-07-10 04:20:00,2.0045,2.00451,2.0044,2.00448,12536291.0
2008-07-10 04:21:00,2.00444,2.00452,2.00436,2.00449,10132086.0
2008-07-10 04:22:00,2.00433,2.00453,2.00433,2.00451,4000304.0
2008-07-10 04:23:00,2.00448,2.00449,2.00441,2.00448,2066709.0
2008-07-10 04:24:00,2.00448,2.00467,2.00444,2.00453,1891002.0
2008-07-10 04:25:00,2.00459,2.00465,2.00457,2.00457,7840661.0
2008-07-10 04:26:00,2.00467,2.00514,2.00464,2.00464,8144114.0
2008-07-10 04:27:00,2.00458,2.0046,2.00456,2.00456,3610434.0
2008-07-10 04:28:00,2.00457,2.00464,2.0045,2.00462,3431512.0
2008-07-10 04:29:00,2.00454,2.00475,2.00454,2.00475,6365356.0
2008-07-10 04:30:00,2.0046,2.00466,2.00456,2.00456,5674563.0
2008-07-10 04:31:00,2.00447,2.00451,2.00441,2.00445,5308640.0
2008-07-10 04:32:00,2.00442,2.00469,2.00442,2.00461,2894811.0
2008-07-10 04:33:00,2.00464,2.00473,2.00464,2.00469,3845592.0
2008-07-10 04:34:00,2.00476,2.00476,2.00463,2.00463,4838898.0
2008-07-10 04:35:00,2.00468,2.00475,2.0046,2.00472,11598974.0
2008-07-10 04:36:00,2.00474,2.00474,2.00459,2.00474,1865765.0
2008-07-10 04:37:00,2.00472,2.00477,2.00458,2.00477,7611792.0
2008-07-10 04:38:00,2.00488,2.0049,2.00477,2.00477,3398431.0
2008-07-10 04:39:00,2.0047,2.0047,2.00445,2.0047,1550215.0
2008-07-10 04:40:00,2.00469,2.0048,2.0046,2.0048,13329924.0
2008-07-10 04:41:00,2.0048,2.0048,2.00461,2.00476,4694421.0
2008-07-10 04:42:00,2.00474,2.00474,2.00444,2.00451,8684440.0
2008-07-10 04:43:00,2.00462,2.00467,2.0045,2.00467,4340454.0
2008-07-10 04:44:00,2.00474,2.00539,2.00474,2.00539,6274039.0
2008-07-10 04:45:00,2.00552,2.00552,2.00457,2.00464,11313150.0
2008-07-10 04:46:00,2.00475,2.0048,2.00463,2.00463,4944941.0
2008-07-10 04:47:00,2.00462,2.00462,2.00427,2.00435,10129595.0
2008-07-10 04:48:00,2.00447,2.00491,2.00447,2.00461,7123951.0
2008-07-10 04:49:00,2.00458,2.0046,2.00304,2.00304,10517651.0
2008-07-10 04:50:00,2.00437,2.00452,2.00433,2.00452,5087445.0
2008-07-10 04:51:00,2.00467,2.00469,2.00452,2.00454,7484767.0
2008-07-10 04:52:00,2.00443,2.00443,2.00421,2.00421,8684138.0
2008-07-10 04:53:00,2.00421,2.0043,2.00412,2.00412,4445465.0
2008-07-10 04:54:00,2.0042,2.00431,2.00417,2.00431,17216543.0
2008-07-10 04:56:00,2.00439,2.00489,2.00439,2.00454,14552216.0
2008-07-10 04:57:00,2.00427,2.00432,2.00415,2.00425,2859708.0
2008-07-10 04:58:00,2.00412,2.00468,2.00412,2.00468,5095375.0
2008-07-10 04:59:00,2.0048,2.00491,2.00475,2.0049,1978438.0
2008-07-10 05:00:00,2.00487,2.00495,2.00486,2.00491,9576564.0
2008-07-10 05:01:00,2.00496,2.00507,2.0049,2.0049,13500071.0
2008-07-10 05:02:00,2.00484,2.00513,2.00484,2.00513,8502571.0
2008-07-10 05:03:00,2.00519,2.00536,2.00495,2.00529,2305784.0
2008-07-10 05:04:00,2.00523,2.00534,2.00514,2.00534,2993220.0
2008-07-10 05:05:00,2.00531,2.00531,2.00503,2.00513,11574809.0
2008-07-10 05:06:00,2.0051,2.00512,2.00499,2.00506,3735194.0
2008-07-10 05:07:00,2.00512,2.00533,2.00499,2.00526,4912701.0
2008-07-10 05:08:00,2.00528,2.00585,2.00528,2.00564,15499920.0
2008-07-10 05:09:00,2.00552,2.00552,2.00527,2.0053,2271528.0
2008-07-10 05:10:00,2.00511,2.00511,2.00503,2.00511,26450625.0
2008-07-10 05:11:00,2.00502,2.00516,2.00502,2.00515,10800207.0
2008-07-10 05:12:00,2.00525,2.00543,2.00525,2.00527,9206685.0
2008-07-10 05:13:00,2.00535,2.00535,2.00528,2.00534,8733992.0
2008-07-10 05:14:00,2.0054,2.00601,2.0054,2.00601,3196878.0
2008-07-10 05:16:00,2.00596,2.00596,2.00584,2.00584,13709136.0
2008-07-10 05:17:00,2.00578,2.00578,2.00507,2.00512,2101679.0
2008-07-10 05:18:00,2.00519,2.00555,2.00519,2.00554,2400427.0
2008-07-10 05:19:00,2.00549,2.00553,2.00543,2.00548,12294981.0
2008-07-10 05:20:00,2.00551,2.0056,2.00551,2.00553,10303281.0
2008-07-10 05:21:00,2.00527,2.00546,2.00527,2.00546,8065318.0
2008-07-10 05:22:00,2.00548,2.00548,2.00533,2.00533,2399548.0
2008-07-10 05:23:00,2.00523,2.00524,2.00503,2.00503,11036972.0
2008-07-10 05:24:00,2.00511,2.00527,2.00511,2.00527,5732268.0
2008-07-10 05:25:00,2.00525,2.00535,2.00525,2.00525,7302515.0
2008-07-10 05:26:00,2.00528,2.00537,2.00522,2.00522,4253220.0
2008-07-10 05:27:00,2.0053,2.0053,2.00508,2.00512,4950643.0
2008-07-10 05:28:00,2.0051,2.00515,2.00503,2.00515,4851457.0
2008-07-10 05:29:00,2.00508,2.00514,2.00498,2.00509,1992443.0
2008-07-10 05:30:00,2.0051,2.00516,2.00506,2.00514,9162023.0
2008-07-10 05:31:00,2.00507,2.00507,2.00459,2.00461,6183791.0
2008-07-10 05:32:00,2.00463,2.00466,2.00444,2.00461,2037503.0
2008-07-10 05:33:00,2.00472,2.00497,2.0047,2.00497,6408503.0
2008-07-10 05:34:00,2.00509,2.00517,2.00502,2.00502,3949988.0
2008-07-10 05:35:00,2.00475,2.00483,2.00427,2.00473,11406186.0
2008-07-10 05:36:00,2.0047,2.00483,2.00447,2.00483,6197634.0
2008-07-10 05:37:00,2.00475,2.00484,2.00471,2.00477,8379109.0
2008-07-10 05:38:00,2.00478,2.00478,2.00429,2.00445,3187132.0
2008-07-10 05:39:00,2.00455,2.0047,2.00426,2.00454,10425826.0
2008-07-10 05:40:00,2.0046,2.00468,2.00433,2.00468,5703962.0
2008-07-10 05:41:00,2.00456,2.00465,2.00431,2.00465,19762135.0
2008-07-10 05:42:00,2.00467,2.00472,2.00457,2.00458,16362359.0
2008-07-10 05:43:00,2.00455,2.00455,2.00434,2.00434,15280340.0
2008-07-10 05:44:00,2.00414,2.00467,2.00414,2.00456,4348611.0
2008-07-10 05:45:00,2.00461,2.00461,2.00441,2.0045,4091296.0
2008-07-10 05:46:00,2.00451,2.00457,2.00449,2.00453,3084250.0
2008-07-10 05:47:00,2.00455,2.00463,2.00448,2.00463,3953642.0
2008-07-10 05:48:00,2.00457,2.00463,2.00449,2.0045,3941302.0
2008-07-10 05:49:00,2.00455,2.0048,2.00455,2.00468,6952340.0
2008-07-10 05:50:00,2.00463,2.00472,2.00441,2.00441,19101236.0
2008-07-10 05:51:00,2.00439,2.00479,2.00439,2.00443,5756255.0
2008-07-10 05:52:00,2.00462,2.00494,2.00462,2.00494,8716949.0
2008-07-10 05:53:00,2.00494,2.00506,2.00494,2.00502,15949362.0
2008-07-10 05:54:00,2.00511,2.00521,2.00508,2.00508,2115601.0
2008-07-10 05:55:00,2.00509,2.00525,2.00505,2.00508,19042042.0
2008-07-10 05:56:00,2.00509,2.00519,2.00501,2.00501,4271758.0
2008-07-10 05:57:00,2.00498,2.00506,2.00492,2.00506,17917200.0
2008-07-10 05:58:00,2.00503,2.00508,2.00497,2.00508,2244291.0
2008-07-10 05:59:00,2.00504,2.00504,2.00499,2.00502,7614028.0
2008-07-10 06:00:00,2.00492,2.00492,2.00466,2.00476,7949010.0
2008-07-10 06:01:00,2.00476,2.00476,2.00448,2.00459,2658736.0
2008-07-10 06:02:00,2.00456,2.00456,2.00433,2.00433,13827620.0
2008-07-10 06:03:00,2.00438,2.00452,2.00438,2.00439,2151445.0
2008-07-10 06:04:00,2.00435,2.0044,2.00408,2.0044,4018736.0
2008-07-10 06:05:00,2.00434,2.00446,2.00434,2.00446,7368410.0
2008-07-10 06:06:00,2.00445,2.00445,2.00432,2.00433,2475537.0
2008-07-10 06:07:00,2.0044,2.00449,2.00425,2.00449,23706408.0
2008-07-10 06:08:00,2.00444,2.00444,2.0041,2.00439,38728761.0
2008-07-10 06:09:00,2.00441,2.00445,2.0043,2.00433,8826353.0
2008-07-10 06:10:00,2.00439,2.0045,2.00437,2.00442,7708920.0
2008-07-10 06:11:00,2.00441,2.00441,2.00429,2.00438,5347258.0
2008-07-10 06:12:00,2.00462,2.00478,2.00455,2.00478,4588317.0
2008-07-10 06:13:00,2.00492,2.00509,2.00492,2.00505,8354443.0
2008-07-10 06:14:00,2.00503,2.0053,2.00503,2.00524,2439707.0
2008-07-10 06:16:00,2.00518,2.00518,2.00473,2.00473,3826472.0
2008-07-10 06:17:00,2.00455,2.00467,2.00426,2.00426,4124843.0
2008-07-10 06:18:00,2.00423,2.00423,2.00361,2.00389,36733485.0
2008-07-10 06:19:00,2.00373,2.00394,2.00359,2.00391,3786555.0
2008-07-10 06:20:00,2.00396,2.00405,2.00391,2.00402,3645972.0
2008-07-10 06:21:00,2.00403,2.00403,2.00377,2.00386,14810546.0
2008-07-10 06:22:00,2.00397,2.00406,2.00396,2.00396,13732209.0
2008-07-10 06:23:00,2.00383,2.00386,2.00369,2.00383,777637.0
2008-07-10 06:24:00,2.00376,2.00382,2.00364,2.00364,7516733.0
2008-07-10 06:25:00,2.00361,2.00361,2.00348,2.00348,7872609.0
2008-07-10 06:26:00,2.00345,2.00349,2.00314,2.00349,3472171.0
2008-07-10 06:27:00,2.00358,2.00388,2.00358,2.00388,3233096.0
2008-07-10 06:28:00,2.00389,2.00396,2.00249,2.00393,1394224.0
2008-07-10 06:29:00,2.00382,2.00382,2.00348,2.00368,5322107.0
2008-07-10 06:30:00,2.00372,2.00382,2.00372,2.00372,7832951.0
2008-07-10 06:31:00,2.00372,2.00423,2.00369,2.00423,11296989.0
2008-07-10 06:32:00,2.00442,2.00466,2.00442,2.00449,12291179.0
2008-07-10 06:33:00,2.00437,2.00438,2.00418,2.00421,1061289.0
2008-07-10 06:34:00,2.00415,2.00415,2.00399,2.00412,2685750.0
2008-07-10 06:35:00,2.00416,2.00427,2.00416,2.00427,2908350.0
2008-07-10 06:36:00,2.00431,2.00432,2.00405,2.00405,13835586.0
2008-07-10 06:37:00,2.00395,2.00403,2.00392,2.00395,7401423.0
2008-07-10 06:38:00,2.00401,2.00406,2.00396,2.00406,3978679.0
2008-07-10 06:39:00,2.00405,2.00406,2.00387,2.00399,11452906.0
2008-07-10 06:40:00,2.00405,2.00423,2.00405,2.00414,3595675.0
2008-07-10 06:42:00,2.00423,2.00437,2.00419,2.00437,2343527.0
2008-07-10 06:43:00,2.00459,2.00473,2.00455,2.00463,9883364.0
2008-07-10 06:44:00,2.00461,2.00461,2.00437,2.00443,12661686.0
2008-07-10 06:45:00,2.00434,2.00437,2.00422,2.00422,9041336.0
2008-07-10 06:46:00,2.00434,2.00453,2.00427,2.00448,3423073.0
2008-07-10 06:47:00,2.00448,2.00471,2.00443,2.00471,4517967.0
2008-07-10 06:48:00,2.00486,2.0051,2.00484,2.00484,9775731.0
2008-07-10 06:49:00,2.00489,2.00489,2.00459,2.00464,7026572.0
2008-07-10 06:50:00,2.00468,2.00468,2.00443,2.00453,21907523.0
2008-07-10 06:51:00,2.00455,2.00455,2.00447,2.00451,9529670.0
2008-07-10 06:52:00,2.00445,2.00456,2.00427,2.00448,9721528.0
2008-07-10 06:54:00,2.00465,2.00478,2.00463,2.00469,6105704.0
2008-07-10 06:55:00,2.00442,2.00456,2.00442,2.00449,6982688.0
2008-07-10 06:56:00,2.00462,2.00466,2.00453,2.00453,2939378.0
2008-07-10 06:57:00,2.0043,2.0043,2.00379,2.00379,6417364.0
2008-07-10 06:58:00,2.00347,2.00354,2.00342,2.00343,6583855.0
2008-07-10 06:59:00,2.00335,2.00353,2.00323,2.00345,12951526.0
2008-07-10 07:00:00,2.00351,2.00351,2.00322,2.00343,3966165.0
2008-07-10 07:01:00,2.0035,2.00361,2.00339,2.00351,5376623.0
2008-07-10 07:02:00,2.00356,2.00356,2.00335,2.00335,10349988.0
2008-07-10 07:03:00,2.0032,2.00335,2.0031,2.00335,4793128.0
2008-07-10 07:04:00,2.00345,2.00345,2.00328,2.00342,9518323.0
2008-07-10 07:05:00,2.0034,2.0034,2.00316,2.00328,9416879.0
2008-07-10 07:06:00,2.00336,2.00353,2.00336,2.00341,2297973.0
2008-07-10 07:07:00,2.00334,2.00346,2.00334,2.00344,9658569.0
2008-07-10 07:08:00,2.00329,2.00344,2.00329,2.00332,6569990.0
2008-07-10 07:09:00,2.00327,2.00335,2.00318,2.00335,7859919.0
2008-07-10 07:10:00,2.00331,2.00346,2.00322,2.00346,5775581.0
2008-07-10 07:11:00,2.00349,2.00353,2.00194,2.00334,2798513.0
2008-07-10 07:12:00,2.00333,2.00345,2.00303,2.00345,13251158.0
2008-07-10 07:13:00,2.00341,2.00357,2.00341,2.00342,2904444.0
2008-07-10 07:14:00,2.0034,2.0034,2.00323,2.00324,5601347.0
2008-07-10 07:15:00,2.00321,2.00321,2.00297,2.00309,12859362.0
2008-07-10 07:16:00,2.00315,2.00315,2.00289,2.00308,15261002.0
2008-07-10 07:17:00,2.00308,2.00308,2.00291,2.00291,11355856.0
2008-07-10 07:18:00,2.00291,2.00291,2.0027,2.0027,16519011.0
2008-07-10 07:19:00,2.00252,2.00252,2.00222,2.00222,2955476.0
2008-07-10 07:20:00,2.00217,2.00217,2.0021,2.0021,2501632.0
2008-07-10 07:21:00,2.00207,2.00212,2.00198,2.0021,9346490.0
2008-07-10 07:22:00,2.00193,2.00193,2.0016,2.0016,3254345.0
2008-07-10 07:23:00,2.00177,2.00196,2.00173,2.00187,4470959.0
2008-07-10 07:24:00,2.00205,2.00217,2.00202,2.00217,6579359.0
2008-07-10 07:25:00,2.00224,2.00229,2.00202,2.00228,3291946.0
2008-07-10 07:26:00,2.00234,2.00239,2.00226,2.00228,3613817.0
2008-07-10 07:27:00,2.00231,2.00231,2.00208,2.00222,2958965.0
2008-07-10 07:28:00,2.00215,2.00215,2.0019,2.0019,4682389.0
2008-07-10 07:29:00,2.0018,2.00193,2.00168,2.00193,11169488.0
2008-07-10 07:30:00,2.00199,2.00227,2.00199,2.00227,11987258.0
2008-07-10 07:31:00,2.0024,2.00251,2.00237,2.00243,9342236.0
2008-07-10 07:32:00,2.00237,2.00242,2.00232,2.00233,2395266.0
2008-07-10 07:33:00,2.00231,2.0024,2.00225,2.00238,3630537.0
2008-07-10 07:34:00,2.00245,2.00254,2.0023,2.00254,7094095.0
2008-07-10 07:35:00,2.00244,2.00246,2.0023,2.00244,3275281.0
2008-07-10 07:36:00,2.00244,2.00247,2.00235,2.00247,18474624.0
2008-07-10 07:37:00,2.00256,2.00277,2.00256,2.00277,11356516.0
2008-07-10 07:38:00,2.00285,2.00292,2.00279,2.00288,5009923.0
2008-07-10 07:39:00,2.00287,2.00298,2.00279,2.00279,1822224.0
2008-07-10 07:40:00,2.00281,2.0029,2.00266,2.0029,7061149.0
2008-07-10 07:41:00,2.00298,2.00298,2.00277,2.00291,7002940.0
2008-07-10 07:42:00,2.00291,2.00299,2.00288,2.00299,5560613.0
2008-07-10 07:43:00,2.00299,2.00299,2.00279,2.00283,3370903.0
2008-07-10 07:44:00,2.0028,2.0028,2.00247,2.00247,6429599.0
2008-07-10 07:45:00,2.00239,2.00245,2.00222,2.0024,19039165.0
2008-07-10 07:46:00,2.00251,2.00261,2.00247,2.00252,6554771.0
2008-07-10 07:47:00,2.0026,2.00264,2.00252,2.00252,5877667.0
2008-07-10 07:48:00,2.00256,2.00256,2.00238,2.00256,1596055.0
2008-07-10 07:49:00,2.00249,2.00249,2.00225,2.00231,9619049.0
2008-07-10 07:50:00,2.00228,2.00236,2.00224,2.0023,8096868.0
2008-07-10 07:51:00,2.00235,2.00245,2.00199,2.00245,4009960.0
2008-07-10 07:52:00,2.00232,2.00273,2.00232,2.00273,8082222.0
2008-07-10 07:53:00,2.0027,2.0028,2.00261,2.00263,17297135.0
2008-07-10 07:54:00,2.0026,2.00265,2.00239,2.00253,14621553.0
2008-07-10 07:55:00,2.00249,2.00249,2.00208,2.00237,7247286.0
2008-07-10 07:56:00,2.00232,2.00235,2.00223,2.00233,4385382.0
2008-07-10 07:57:00,2.00246,2.00246,2.00231,2.00232,9294372.0
2008-07-10 07:58:00,2.0023,2.00241,2.00217,2.00241,900394.0
2008-07-10 07:59:00,2.00256,2.00323,2.00256,2.00323,16711444.0
2008-07-10 08:00:00,2.00329,2.0036,2.00329,2.00357,2668965.0
2008-07-10 08:01:00,2.00364,2.00383,2.00364,2.00368,10679779.0
2008-07-10 08:02:00,2.00377,2.00441,2.00377,2.00441,3118993.0
2008-07-10 08:03:00,2.00447,2.00473,2.00447,2.00473,4149949.0
2008-07-10 08:04:00,2.00457,2.00477,2.00456,2.00456,16478349.0
2008-07-10 08:05:00,2.0044,2.0044,2.00399,2.00399,2027129.0
2008-07-10 08:06:00,2.00401,2.00409,2.00396,2.00396,3974035.0
2008-07-10 08:07:00,2.00407,2.00418,2.00403,2.00418,3664379.0
2008-07-10 08:08:00,2.00424,2.00429,2.00412,2.0042,5465544.0
2008-07-10 08:09:00,2.00426,2.00429,2.00405,2.00421,15130403.0
2008-07-10 08:10:00,2.00413,2.00413,2.00382,2.00382,1930712.0
2008-07-10 08:11:00,2.004,2.00422,2.00395,2.00422,2331948.0
2008-07-10 08:12:00,2.00415,2.00415,2.00379,2.00379,4190065.0
2008-07-10 08:13:00,2.00376,2.00383,2.00374,2.00382,7327244.0
2008-07-10 08:14:00,2.00391,2.00418,2.00391,2.00416,15798792.0
2008-07-10 08:15:00,2.00422,2.00429,2.00414,2.00415,7742735.0
2008-07-10 08:16:00,2.00407,2.00407,2.00383,2.00383,8787423.0
2008-07-10 08:17:00,2.00371,2.00371,2.00335,2.00335,9392097.0
2008-07-10 08:18:00,2.00331,2.00331,2.00311,2.00313,3668492.0
2008-07-10 08:19:00,2.00313,2.00313,2.00277,2.00277,2874358.0
2008-07-10 08:20:00,2.00281,2.00339,2.00281,2.00339,29136082.0
2008-07-10 08:21:00,2.00351,2.0036,2.00338,2.00338,3490157.0
2008-07-10 08:22:00,2.00332,2.00332,2.00303,2.00318,25214265.0
2008-07-10 08:23:00,2.0032,2.00329,2.00304,2.00304,3959033.0
2008-07-10 08:24:00,2.00313,2.00318,2.00309,2.00309,8549099.0
2008-07-10 08:25:00,2.0033,2.00365,2.0033,2.00365,4244049.0
2008-07-10 08:26:00,2.0037,2.00375,2.00366,2.00366,22516019.0
2008-07-10 08:27:00,2.00385,2.00424,2.00385,2.00412,5131327.0
2008-07-10 08:28:00,2.004,2.00441,2.004,2.00441,5198359.0
2008-07-10 08:29:00,2.00448,2.00473,2.00448,2.00465,3484765.0
2008-07-10 08:30:00,2.0047,2.0047,2.0045,2.00456,17660095.0
2008-07-10 08:31:00,2.00459,2.00486,2.00459,2.00486,8867591.0
2008-07-10 08:32:00,2.00487,2.00488,2.00476,2.00488,2448522.0
2008-07-10 08:33:00,2.00484,2.00491,2.00471,2.00484,6951045.0
2008-07-10 08:34:00,2.00478,2.00494,2.0046,2.0046,4465909.0
2008-07-10 08:35:00,2.0046,2.0046,2.00435,2.00435,5632048.0
2008-07-10 08:36:00,2.00428,2.0044,2.00422,2.00422,4533641.0
2008-07-10 08:37:00,2.0041,2.00416,2.00392,2.00395,3805478.0
2008-07-10 08:38:00,2.00403,2.00415,2.00403,2.00413,2326291.0
2008-07-10 08:39:00,2.00412,2.00413,2.00377,2.00395,4169806.0
2008-07-10 08:40:00,2.00398,2.0041,2.00384,2.00384,1536022.0
2008-07-10 08:41:00,2.00372,2.00372,2.00349,2.00351,4226998.0
2008-07-10 08:42:00,2.00348,2.00349,2.00335,2.00336,3509785.0
2008-07-10 08:43:00,2.00347,2.00354,2.00338,2.00345,9141355.0
2008-07-10 08:44:00,2.00349,2.00369,2.00341,2.00369,9046486.0
2008-07-10 08:45:00,2.00336,2.00368,2.00336,2.00343,13853316.0
2008-07-10 08:46:00,2.00338,2.00338,2.00304,2.00311,6930603.0
2008-07-10 08:47:00,2.00314,2.00314,2.00297,2.00297,8121480.0
2008-07-10 08:48:00,2.00299,2.00316,2.00288,2.00288,10520566.0
2008-07-10 08:49:00,2.0027,2.0027,2.00241,2.00262,2922219.0
2008-07-10 08:50:00,2.00262,2.00273,2.00251,2.00251,4215519.0
2008-07-10 08:51:00,2.00276,2.00327,2.00276,2.00327,3324401.0
2008-07-10 08:52:00,2.00345,2.0035,2.0032,2.0032,3657025.0
2008-07-10 08:53:00,2.00315,2.00315,2.00297,2.00311,11836058.0
2008-07-10 08:54:00,2.00319,2.00328,2.00317,2.00324,7239007.0
2008-07-10 08:55:00,2.00324,2.00328,2.0031,2.00312,8375115.0
2008-07-10 08:56:00,2.00307,2.00328,2.00307,2.00323,4169606.0
2008-07-10 08:57:00,2.00334,2.00336,2.00323,2.00332,23502168.0
2008-07-10 08:58:00,2.00326,2.0034,2.00309,2.0034,3037875.0
2008-07-10 08:59:00,2.00338,2.00348,2.00332,2.00347,24607609.0
2008-07-10 09:00:00,2.00344,2.00344,2.00316,2.00325,7558698.0
2008-07-10 09:01:00,2.00318,2.00352,2.00318,2.00352,34172857.0
2008-07-10 09:02:00,2.00365,2.0038,2.00342,2.00342,1136379.0
2008-07-10 09:03:00,2.00333,2.0036,2.00327,2.0036,2073409.0
2008-07-10 09:04:00,2.00373,2.0041,2.00373,2.00384,16444389.0
2008-07-10 09:05:00,2.00386,2.00428,2.0038,2.00428,3015121.0
2008-07-10 09:06:00,2.00426,2.00426,2.00397,2.00397,1161695.0
2008-07-10 09:07:00,2.0039,2.00409,2.00385,2.00409,4252396.0
2008-07-10 09:08:00,2.00407,2.00427,2.00407,2.00427,11599836.0
2008-07-10 09:09:00,2.00429,2.00452,2.00405,2.00439,7940253.0
2008-07-10 09:10:00,2.00433,2.00433,2.00406,2.00406,4283958.0
2008-07-10 09:11:00,2.00414,2.00414,2.00375,2.00375,18066220.0
2008-07-10 09:12:00,2.00349,2.00349,2.00325,2.00326,23800779.0
2008-07-10 09:13:00,2.00323,2.00323,2.00305,2.00305,4614196.0
2008-07-10 09:14:00,2.0029,2.00299,2.00274,2.00279,4872455.0
2008-07-10 09:15:00,2.00267,2.00272,2.00252,2.00252,12568056.0
2008-07-10 09:16:00,2.00273,2.00288,2.00273,2.00285,11813843.0
2008-07-10 09:17:00,2.00282,2.00282,2.00236,2.00276,13719301.0
2008-07-10 09:18:00,2.00264,2.00264,2.00245,2.00249,8640100.0
2008-07-10 09:19:00,2.00241,2.00245,2.00227,2.00238,43182527.0
2008-07-10 09:20:00,2.00235,2.00255,2.00231,2.00232,1853019.0
2008-07-10 09:21:00,2.00218,2.00218,2.00198,2.002,1281176.0
2008-07-10 09:22:00,2.00213,2.00248,2.00213,2.00248,8683917.0
2008-07-10 09:23:00,2.00253,2.00301,2.00253,2.00284,12287964.0
2008-07-10 09:24:00,2.00267,2.00267,2.0025,2.00252,5836281.0
2008-07-10 09:25:00,2.0024,2.0024,2.00226,2.00231,3432295.0
2008-07-10 09:26:00,2.00192,2.00248,2.00192,2.00248,1878469.0
2008-07-10 09:27:00,2.00246,2.00263,2.00229,2.00263,8512799.0
2008-07-10 09:28:00,2.00265,2.00279,2.00238,2.00238,31143392.0
2008-07-10 09:29:00,2.00226,2.00231,2.00199,2.00199,4037366.0
2008-07-10 09:30:00,2.00174,2.00233,2.00174,2.00233,3442737.0
2008-07-10 09:31:00,2.00234,2.00234,2.00218,2.00225,16391364.0
2008-07-10 09:32:00,2.00237,2.00288,2.00237,2.00288,5499201.0
2008-07-10 09:33:00,2.00303,2.00337,2.00303,2.00329,4789927.0
2008-07-10 09:34:00,2.00312,2.00312,2.00276,2.00283,20214499.0
2008-07-10 09:35:00,2.0027,2.0027,2.00194,2.00194,4572107.0
2008-07-10 09:36:00,2.0019,2.00202,2.00179,2.00202,13854675.0
2008-07-10 09:37:00,2.00201,2.00203,2.00187,2.00188,13460276.0
2008-07-10 09:38:00,2.00181,2.00181,2.00149,2.00149,11619899.0
2008-07-10 09:39:00,2.00125,2.00131,2.00118,2.00126,6086170.0
2008-07-10 09:40:00,2.00138,2.00149,2.00137,2.00149,8728183.0
2008-07-10 09:41:00,2.00151,2.00156,2.00135,2.00135,2757607.0
2008-07-10 09:42:00,2.00146,2.00146,2.00121,2.00121,4667876.0
2008-07-10 09:43:00,2.00123,2.00156,2.00122,2.00156,4928064.0
2008-07-10 09:44:00,2.00154,2.00154,2.00131,2.00131,7904327.0
2008-07-10 09:45:00,2.00119,2.00137,2.00119,2.00137,10886931.0
2008-07-10 09:46:00,2.00129,2.00164,2.00129,2.00164,3009506.0
2008-07-10 09:47:00,2.00172,2.00228,2.00172,2.00228,43852466.0
2008-07-10 09:48:00,2.00232,2.00232,2.0016,2.00164,13439348.0
2008-07-10 09:49:00,2.00143,2.00153,2.00107,2.00107,7607012.0
2008-07-10 09:50:00,2.00104,2.00104,2.00077,2.00086,5092123.0
2008-07-10 09:51:00,2.00094,2.00095,2.00083,2.00095,10313977.0
2008-07-10 09:52:00,2.0009,2.00091,2.00066,2.0007,9097888.0
2008-07-10 09:53:00,2.00069,2.00069,2.00047,2.0006,9327828.0
2008-07-10 09:54:00,2.00074,2.00086,2.00062,2.00086,8589658.0
2008-07-10 09:55:00,2.00082,2.00082,2.00041,2.00041,9094947.0
2008-07-10 09:56:00,2.00039,2.00057,2.00033,2.00033,2849040.0
2008-07-10 09:57:00,2.00048,2.00055,2.0004,2.00051,7196808.0
2008-07-10 09:58:00,2.00018,2.00023,2.0,2.00008,6100346.0
2008-07-10 09:59:00,2.00012,2.00029,2.00011,2.00029,5069973.0
2008-07-10 10:00:00,2.00037,2.00051,2.00005,2.00015,49449875.0
2008-07-10 10:01:00,2.00022,2.00044,2.00022,2.00037,6860655.0
2008-07-10 10:02:00,2.00046,2.00046,2.00015,2.00022,5513100.0
2008-07-10 10:03:00,2.00005,2.00029,2.00005,2.00023,4477068.0
2008-07-10 10:04:00,2.00035,2.00053,2.00035,2.00053,21030564.0
2008-07-10 10:05:00,2.00068,2.00068,2.00047,2.00054,1926073.0
2008-07-10 10:06:00,2.00065,2.00103,2.00065,2.00085,26609877.0
2008-07-10 10:07:00,2.00098,2.00124,2.00068,2.00124,10293530.0
2008-07-10 10:08:00,2.00119,2.00119,2.00085,2.00085,3513549.0
2008-07-10 10:09:00,2.00085,2.00095,2.00075,2.00095,2435672.0
2008-07-10 10:10:00,2.00102,2.00112,2.00102,2.00108,5481434.0
2008-07-10 10:11:00,2.00111,2.00119,2.00111,2.00117,11240317.0
2008-07-10 10:12:00,2.00108,2.00108,2.00096,2.00101,655550.0
2008-07-10 10:13:00,2.00097,2.00097,2.00071,2.00092,7863899.0
2008-07-10 10:14:00,2.00092,2.00156,2.00092,2.00156,8731914.0
2008-07-10 10:15:00,2.0016,2.0016,2.00129,2.00129,16441246.0
2008-07-10 10:16:00,2.00112,2.00112,2.00068,2.00068,16647587.0
2008-07-10 10:17:00,2.00058,2.00062,2.00042,2.00059,8003421.0
2008-07-10 10:18:00,2.00051,2.00072,2.00051,2.00062,7706252.0
2008-07-10 10:19:00,2.00057,2.00075,2.0005,2.00075,2807361.0
2008-07-10 10:20:00,2.0007,2.00076,2.00045,2.00045,5575767.0
2008-07-10 10:21:00,2.00029,2.00045,2.00023,2.00023,7323762.0
2008-07-10 10:22:00,2.00005,2.00005,1.99976,1.99976,8453018.0
2008-07-10 10:23:00,1.9997,1.9997,1.99933,1.99933,15179813.0
2008-07-10 10:24:00,1.99933,1.99994,1.99933,1.99994,11409995.0
2008-07-10 10:25:00,1.99997,2.00014,1.99997,2.00014,8882432.0
2008-07-10 10:26:00,2.00015,2.00042,2.00013,2.00013,12755503.0
2008-07-10 10:27:00,2.00005,2.00005,1.99975,1.99976,11450738.0
2008-07-10 10:28:00,1.99987,2.0002,1.99968,2.0002,18321417.0
2008-07-10 10:29:00,2.00021,2.00023,2.00008,2.00023,8425732.0
2008-07-10 10:30:00,2.00027,2.00035,2.00019,2.00032,2040699.0
2008-07-10 10:31:00,2.00031,2.00049,2.00031,2.00049,50907770.0
2008-07-10 10:32:00,2.00061,2.00074,2.00052,2.00074,9020321.0
2008-07-10 10:33:00,2.00069,2.00073,2.00066,2.0007,5265008.0
2008-07-10 10:34:00,2.00077,2.00087,2.00076,2.00076,3800774.0
2008-07-10 10:35:00,2.00056,2.0006,2.00026,2.00039,8814096.0
2008-07-10 10:36:00,2.00006,2.00006,1.99996,2.00002,2369504.0
2008-07-10 10:37:00,1.99998,2.00021,1.99998,2.00021,2619755.0
2008-07-10 10:38:00,2.00032,2.00053,2.00028,2.00043,4532716.0
2008-07-10 10:39:00,2.00051,2.00073,2.00051,2.00062,5951796.0
2008-07-10 10:40:00,2.00082,2.00121,2.00082,2.00113,22535548.0
2008-07-10 10:41:00,2.00105,2.00105,2.00073,2.00077,9733466.0
2008-07-10 10:42:00,2.00068,2.00072,2.00042,2.00055,17119293.0
2008-07-10 10:43:00,2.00043,2.00043,2.00017,2.00017,3594626.0
2008-07-10 10:44:00,2.00024,2.00043,2.00018,2.00036,3440631.0
2008-07-10 10:45:00,2.00053,2.0006,2.00037,2.00037,12986351.0
2008-07-10 10:46:00,2.00028,2.00028,2.00005,2.00011,7970725.0
2008-07-10 10:47:00,1.99991,1.99993,1.99985,1.99985,7189165.0
2008-07-10 10:48:00,1.99988,2.00001,1.99988,1.99988,6333245.0
2008-07-10 10:49:00,1.99961,1.99978,1.99947,1.99947,8724484.0
2008-07-10 10:50:00,1.99943,1.99948,1.99935,1.99948,4476551.0
2008-07-10 10:51:00,1.9994,1.9994,1.99906,1.99911,5076936.0
2008-07-10 10:52:00,1.9992,1.99927,1.99905,1.99916,2068504.0
2008-07-10 10:53:00,1.99916,1.99929,1.999,1.99905,11479853.0
2008-07-10 10:54:00,1.99894,1.999,1.99864,1.999,14245161.0
2008-07-10 10:55:00,1.99903,1.99929,1.9989,1.9989,19417708.0
2008-07-10 10:56:00,1.99854,1.99869,1.99854,1.99866,2590360.0
2008-07-10 10:57:00,1.99887,1.99906,1.99866,1.99867,18558375.0
2008-07-10 10:58:00,1.99874,1.99899,1.99874,1.99899,29219614.0
2008-07-10 10:59:00,1.99905,1.99906,1.99888,1.99888,14945970.0
2008-07-10 11:00:00,1.99873,1.99873,1.99836,1.99838,2974419.0
2008-07-10 11:01:00,1.99825,1.99827,1.99808,1.99827,22243663.0
2008-07-10 11:02:00,1.99815,1.99815,1.99774,1.99774,12160228.0
2008-07-10 11:03:00,1.99767,1.99767,1.99725,1.99725,4596584.0
2008-07-10 11:04:00,1.99696,1.99696,1.99673,1.9968,5174035.0
2008-07-10 11:05:00,1.99672,1.99675,1.99652,1.99675,4721345.0
2008-07-10 11:06:00,1.99686,1.99714,1.9968,1.99714,6139340.0
2008-07-10 11:07:00,1.99715,1.99715,1.99692,1.9971,54777958.0
2008-07-10 11:08:00,1.99705,1.99705,1.99676,1.99698,11067814.0
2008-07-10 11:09:00,1.997,1.99736,1.997,1.99736,6913404.0
2008-07-10 11:10:00,1.99748,1.99748,1.99733,1.99744,8241253.0
2008-07-10 11:11:00,1.99747,1.99793,1.99747,1.99793,6687639.0
2008-07-10 11:12:00,1.99791,1.99805,1.99777,1.99805,15246255.0
2008-07-10 11:13:00,1.998,1.99801,1.99785,1.99801,7573465.0
2008-07-10 11:14:00,1.99798,1.99807,1.99787,1.99807,3383510.0
2008-07-10 11:15:00,1.99809,1.99809,1.99778,1.99809,9660534.0
2008-07-10 11:16:00,1.99802,1.99802,1.99778,1.99778,16964666.0
2008-07-10 11:17:00,1.99782,1.99782,1.99699,1.99699,3942879.0
2008-07-10 11:18:00,1.99726,1.99727,1.99708,1.99708,5775357.0
2008-07-10 11:19:00,1.99698,1.99728,1.99692,1.99692,2082365.0
2008-07-10 11:20:00,1.99677,1.99686,1.9967,1.99686,5577966.0
2008-07-10 11:21:00,1.99698,1.99723,1.99697,1.99697,19615855.0
2008-07-10 11:22:00,1.99684,1.99684,1.99663,1.99666,23161130.0
2008-07-10 11:23:00,1.99682,1.9971,1.99682,1.9971,6795940.0
2008-07-10 11:24:00,1.99698,1.99698,1.99663,1.99663,13555408.0
2008-07-10 11:25:00,1.9965,1.9965,1.99589,1.99589,4621507.0
2008-07-10 11:26:00,1.99629,1.99631,1.99613,1.99631,3154032.0
2008-07-10 11:27:00,1.99641,1.99663,1.99634,1.99634,6512386.0
2008-07-10 11:28:00,1.99663,1.99663,1.99645,1.99645,9819571.0
2008-07-10 11:29:00,1.99639,1.99647,1.99632,1.99632,11466800.0
2008-07-10 11:30:00,1.99628,1.99636,1.99625,1.99632,7054661.0
2008-07-10 11:31:00,1.9964,1.99669,1.9964,1.99669,7132219.0
2008-07-10 11:32:00,1.99672,1.99672,1.99657,1.99671,19144649.0
2008-07-10 11:33:00,1.9969,1.99721,1.9969,1.99714,6486662.0
2008-07-10 11:34:00,1.99723,1.99764,1.99723,1.99764,5556544.0
2008-07-10 11:35:00,1.99786,1.99816,1.99771,1.99771,4405538.0
2008-07-10 11:36:00,1.99756,1.99756,1.99724,1.99724,4191963.0
2008-07-10 11:37:00,1.99719,1.99733,1.99709,1.99733,3002040.0
2008-07-10 11:38:00,1.99743,1.99776,1.99743,1.99771,24305143.0
2008-07-10 11:39:00,1.99775,1.99809,1.99775,1.99809,4408004.0
2008-07-10 11:40:00,1.998,1.99801,1.99768,1.99768,4436161.0
2008-07-10 11:41:00,1.99769,1.99785,1.99769,1.99772,2610821.0
2008-07-10 11:42:00,1.99758,1.99772,1.99755,1.99762,2000788.0
2008-07-10 11:43:00,1.99756,1.99764,1.99745,1.9976,24546091.0
2008-07-10 11:44:00,1.99767,1.99777,1.99767,1.99768,6728739.0
2008-07-10 11:45:00,1.99772,1.99777,1.99768,1.99768,52505347.0
2008-07-10 11:46:00,1.99778,1.99798,1.99778,1.99789,3467758.0
2008-07-10 11:47:00,1.998,1.99822,1.998,1.99817,6421650.0
2008-07-10 11:48:00,1.99818,1.99828,1.99808,1.99828,22397748.0
2008-07-10 11:49:00,1.9983,1.9983,1.99809,1.99809,3292111.0
2008-07-10 11:50:00,1.99812,1.99825,1.99807,1.99825,26215074.0
2008-07-10 11:51:00,1.99827,1.99827,1.99807,1.99807,2802668.0
2008-07-10 11:52:00,1.9981,1.99824,1.99808,1.99824,10641676.0
2008-07-10 11:53:00,1.99813,1.99844,1.99813,1.99843,3704720.0
2008-07-10 11:54:00,1.99834,1.99845,1.99821,1.99845,6026001.0
2008-07-10 11:55:00,1.99846,1.99877,1.99846,1.99857,3567677.0
2008-07-10 11:56:00,1.99832,1.99832,1.99802,1.99802,7698012.0
2008-07-10 11:57:00,1.99793,1.99793,1.99745,1.99745,4856965.0
2008-07-10 11:58:00,1.99746,1.9976,1.99734,1.99734,22598538.0
2008-07-10 11:59:00,1.9973,1.99747,1.9973,1.99739,5089139.0
2008-07-10 12:00:00,1.99737,1.99767,1.99735,1.99767,2140295.0
2008-07-10 12:01:00,1.99766,1.99796,1.99766,1.99796,12706074.0
2008-07-10 12:02:00,1.99803,1.99845,1.99764,1.99845,4504375.0
2008-07-10 12:03:00,1.9984,1.99865,1.9984,1.99857,6677691.0
2008-07-10 12:04:00,1.99876,1.99897,1.99875,1.99897,6875082.0
2008-07-10 12:05:00,1.99911,1.99941,1.99911,1.99937,4091212.0
2008-07-10 12:06:00,1.99927,1.99927,1.99887,1.99887,3229917.0
2008-07-10 12:07:00,1.99875,1.99881,1.99854,1.99881,14993575.0
2008-07-10 12:08:00,1.99885,1.99901,1.99883,1.99889,5222804.0
2008-07-10 12:09:00,1.99879,1.99884,1.99856,1.99884,4144404.0
2008-07-10 12:10:00,1.99874,1.99889,1.99874,1.99877,7657588.0
2008-07-10 12:11:00,1.99866,1.99871,1.99848,1.99848,2931461.0
2008-07-10 12:12:00,1.99848,1.99869,1.99838,1.99869,9727288.0
2008-07-10 12:13:00,1.99883,1.99904,1.99877,1.99877,2720243.0
2008-07-10 12:14:00,1.99883,1.99894,1.99883,1.9989,15850637.0
2008-07-10 12:15:00,1.99883,1.99883,1.99858,1.99858,7534297.0
2008-07-10 12:16:00,1.99848,1.99848,1.99834,1.99846,4179699.0
2008-07-10 12:17:00,1.99867,1.99888,1.99867,1.99888,15656642.0
2008-07-10 12:18:00,1.99881,1.99881,1.99834,1.99834,7445657.0
2008-07-10 12:19:00,1.99821,1.99826,1.998,1.998,2072365.0
2008-07-10 12:20:00,1.99799,1.99799,1.9979,1.99791,2268323.0
2008-07-10 12:21:00,1.99789,1.99789,1.99753,1.99753,5678794.0
2008-07-10 12:22:00,1.99739,1.99739,1.99716,1.99736,4705224.0
2008-07-10 12:23:00,1.99736,1.99737,1.99716,1.99737,16793891.0
2008-07-10 12:24:00,1.99743,1.99774,1.9962,1.99774,5299246.0
2008-07-10 12:25:00,1.99785,1.99795,1.99776,1.99776,11442588.0
2008-07-10 12:26:00,1.99776,1.99776,1.99762,1.99762,3054095.0
2008-07-10 12:27:00,1.99765,1.99771,1.99755,1.99755,5370041.0
2008-07-10 12:28:00,1.9977,1.99776,1.99741,1.99776,6066948.0
2008-07-10 12:29:00,1.99769,1.99769,1.99732,1.99732,10530209.0
2008-07-10 12:30:00,1.99747,1.9977,1.99747,1.9977,2657622.0
2008-07-10 12:31:00,1.99763,1.99763,1.99742,1.99745,12805851.0
2008-07-10 12:32:00,1.99758,1.99778,1.99752,1.99778,5232038.0
2008-07-10 12:33:00,1.99791,1.99826,1.99791,1.99826,3881023.0
2008-07-10 12:34:00,1.99854,1.99885,1.99848,1.99885,15805790.0
2008-07-10 12:35:00,1.99873,1.99892,1.9987,1.99871,5084350.0
2008-07-10 12:36:00,1.99875,1.99884,1.99843,1.99876,11419266.0
2008-07-10 12:37:00,1.99877,1.99892,1.99864,1.99892,8159077.0
2008-07-10 12:38:00,1.99905,1.99918,1.99901,1.99905,9706096.0
2008-07-10 12:39:00,1.9992,1.99935,1.9992,1.99935,15476174.0
2008-07-10 12:40:00,1.99942,1.99944,1.99931,1.99933,4816004.0
2008-07-10 12:41:00,1.99916,1.99916,1.99904,1.99914,2876322.0
2008-07-10 12:42:00,1.99904,1.99904,1.9987,1.99873,10224164.0
2008-07-10 12:43:00,1.99863,1.99896,1.99863,1.99893,17899666.0
2008-07-10 12:44:00,1.99909,1.99909,1.99886,1.99895,18393029.0
2008-07-10 12:45:00,1.99889,1.99889,1.99873,1.99875,7881225.0
2008-07-10 12:46:00,1.99884,1.99884,1.99835,1.99866,7355811.0
2008-07-10 12:47:00,1.99835,1.99864,1.99835,1.99857,4175293.0
2008-07-10 12:48:00,1.99847,1.99882,1.99847,1.99882,3863342.0
2008-07-10 12:49:00,1.99904,1.99927,1.99904,1.99916,4129418.0
2008-07-10 12:50:00,1.99919,1.99924,1.99901,1.99901,4218302.0
2008-07-10 12:51:00,1.99896,1.99896,1.99867,1.99867,4286852.0
2008-07-10 12:52:00,1.99856,1.99856,1.99825,1.99825,7469314.0
2008-07-10 12:53:00,1.99827,1.99864,1.99827,1.99864,4273687.0
2008-07-10 12:54:00,1.99866,1.99918,1.99866,1.99903,3471314.0
2008-07-10 12:55:00,1.99909,1.99909,1.99878,1.99892,20896407.0
2008-07-10 12:56:00,1.99904,1.99904,1.99843,1.99861,3302768.0
2008-07-10 12:57:00,1.99839,1.99839,1.99799,1.99799,2555645.0
2008-07-10 12:58:00,1.9977,1.99777,1.99742,1.9976,8303042.0
2008-07-10 12:59:00,1.9975,1.9975,1.99695,1.99719,4351429.0
2008-07-10 13:00:00,1.99723,1.99772,1.9972,1.99772,17682931.0
2008-07-10 13:01:00,1.99779,1.99798,1.99743,1.99743,1988203.0
2008-07-10 13:02:00,1.99731,1.99731,1.99696,1.997,4991090.0
2008-07-10 13:03:00,1.99681,1.99681,1.99631,1.99638,27550241.0
2008-07-10 13:04:00,1.9964,1.9964,1.99576,1.99576,2614684.0
2008-07-10 13:05:00,1.99588,1.99588,1.9952,1.99551,9402652.0
2008-07-10 13:06:00,1.99558,1.99613,1.99558,1.99613,3768130.0
2008-07-10 13:07:00,1.99625,1.99645,1.99625,1.99645,4235976.0
2008-07-10 13:08:00,1.99645,1.99684,1.99645,1.99684,2575335.0
2008-07-10 13:09:00,1.99693,1.99705,1.99691,1.99704,5161388.0
2008-07-10 13:10:00,1.99712,1.99733,1.99712,1.99733,3041825.0
2008-07-10 13:11:00,1.99754,1.99754,1.99717,1.99717,11739463.0
2008-07-10 13:12:00,1.99695,1.99695,1.99645,1.99654,11145315.0
2008-07-10 13:13:00,1.99651,1.99651,1.99624,1.9963,6482837.0
2008-07-10 13:14:00,1.99627,1.99627,1.99598,1.99614,2282590.0
2008-07-10 13:15:00,1.99616,1.99638,1.99616,1.99638,1579553.0
2008-07-10 13:16:00,1.99647,1.99685,1.99647,1.99685,17243177.0
2008-07-10 13:17:00,1.99681,1.99684,1.99663,1.99682,3825305.0
2008-07-10 13:18:00,1.99673,1.99678,1.9964,1.9964,3095420.0
2008-07-10 13:19:00,1.99642,1.99645,1.99618,1.99618,14728801.0
2008-07-10 13:20:00,1.9963,1.9964,1.99624,1.9964,5888960.0
2008-07-10 13:21:00,1.9964,1.9964,1.99606,1.99606,4239235.0
2008-07-10 13:22:00,1.99602,1.99614,1.99597,1.99614,30554425.0
2008-07-10 13:23:00,1.99607,1.99607,1.99576,1.99586,8323946.0
2008-07-10 13:24:00,1.99603,1.99608,1.99597,1.99597,4493017.0
2008-07-10 13:25:00,1.99601,1.99601,1.99567,1.99567,10552499.0
2008-07-10 13:26:00,1.99576,1.99576,1.99551,1.99551,1372422.0
2008-07-10 13:27:00,1.99562,1.99574,1.99556,1.99556,4343376.0
2008-07-10 13:28:00,1.99551,1.99551,1.99532,1.99549,10597423.0
2008-07-10 13:29:00,1.99538,1.99577,1.99538,1.99577,5596176.0
2008-07-10 13:30:00,1.99584,1.996,1.99584,1.99599,973866.0
2008-07-10 13:31:00,1.99604,1.99612,1.99604,1.99604,7888039.0
2008-07-10 13:32:00,1.99588,1.99592,1.9956,1.9956,5542061.0
2008-07-10 13:33:00,1.99561,1.99561,1.99542,1.99542,17105589.0
2008-07-10 13:34:00,1.99563,1.99628,1.99563,1.99628,28386728.0
2008-07-10 13:35:00,1.99631,1.99641,1.99626,1.99641,5876552.0
2008-07-10 13:36:00,1.99647,1.99689,1.99647,1.99661,11107122.0
2008-07-10 13:37:00,1.99658,1.99658,1.99645,1.99652,24291986.0
2008-07-10 13:38:00,1.99669,1.9968,1.99643,1.99643,8205992.0
2008-07-10 13:39:00,1.99629,1.99638,1.99619,1.99638,2557852.0
2008-07-10 13:40:00,1.99645,1.99645,1.99609,1.99618,29548395.0
2008-07-10 13:41:00,1.99602,1.99604,1.99572,1.99579,2931371.0
2008-07-10 13:42:00,1.99583,1.99611,1.99583,1.99611,11343294.0
2008-07-10 13:43:00,1.99611,1.9963,1.99611,1.99624,5245662.0
2008-07-10 13:44:00,1.99633,1.99652,1.99633,1.99647,10828774.0
2008-07-10 13:45:00,1.99636,1.99689,1.99636,1.99689,9417869.0
2008-07-10 13:46:00,1.99682,1.99695,1.99631,1.99631,5220046.0
2008-07-10 13:47:00,1.9961,1.9961,1.99594,1.99599,7930866.0
2008-07-10 13:48:00,1.99584,1.99585,1.99572,1.99576,17860052.0
2008-07-10 13:49:00,1.99591,1.99605,1.99591,1.99604,2575716.0
2008-07-10 13:50:00,1.99604,1.99604,1.99572,1.99576,9857224.0
2008-07-10 13:51:00,1.99561,1.99586,1.9956,1.99586,3532143.0
2008-07-10 13:52:00,1.99587,1.99624,1.99587,1.99617,12332628.0
2008-07-10 13:53:00,1.99627,1.99664,1.99627,1.99658,2002830.0
2008-07-10 13:54:00,1.99656,1.99656,1.99643,1.99645,2377202.0
2008-07-10 13:55:00,1.99646,1.99695,1.99646,1.99695,4049072.0
2008-07-10 13:56:00,1.99692,1.99692,1.9966,1.9966,8666883.0
2008-07-10 13:57:00,1.99655,1.99656,1.99632,1.99632,2805169.0
2008-07-10 13:58:00,1.99631,1.99644,1.99631,1.99644,10756828.0
2008-07-10 13:59:00,1.99649,1.9966,1.99649,1.99653,1471395.0
2008-07-10 14:00:00,1.99633,1.99633,1.99608,1.9961,11694946.0
2008-07-10 14:01:00,1.99603,1.99608,1.99595,1.99595,1076281.0
2008-07-10 14:02:00,1.99579,1.99579,1.9954,1.9955,4920901.0
2008-07-10 14:03:00,1.9955,1.99564,1.99537,1.99547,4574748.0
2008-07-10 14:04:00,1.9954,1.9954,1.99498,1.99498,4213080.0
2008-07-10 14:05:00,1.99479,1.99479,1.9944,1.99454,7918190.0
2008-07-10 14:06:00,1.99458,1.99503,1.99458,1.99503,6641210.0
2008-07-10 14:07:00,1.99513,1.99536,1.9939,1.99536,3810691.0
2008-07-10 14:08:00,1.99546,1.99549,1.99532,1.99532,9122979.0
2008-07-10 14:09:00,1.99529,1.99531,1.99517,1.99531,2568092.0
2008-07-10 14:10:00,1.99534,1.99547,1.99527,1.99536,9107987.0
2008-07-10 14:11:00,1.99532,1.99532,1.99514,1.99514,2975774.0
2008-07-10 14:12:00,1.99511,1.99542,1.99511,1.9952,6325300.0
2008-07-10 14:13:00,1.99541,1.99592,1.99541,1.99592,4171380.0
2008-07-10 14:14:00,1.9959,1.9959,1.9954,1.9954,12192258.0
2008-07-10 14:15:00,1.99534,1.99534,1.99495,1.99509,3583233.0
2008-07-10 14:16:00,1.99505,1.99505,1.99492,1.99492,214816736.0
2008-07-10 14:17:00,1.9948,1.99521,1.9948,1.99521,18302904.0
2008-07-10 14:18:00,1.99519,1.99543,1.99519,1.99543,3780236.0
2008-07-10 14:19:00,1.9955,1.99574,1.9955,1.99574,7895263.0
2008-07-10 14:20:00,1.99579,1.99607,1.9956,1.99607,6845986.0
2008-07-10 14:21:00,1.99606,1.9963,1.99606,1.9963,6616892.0
2008-07-10 14:22:00,1.99639,1.99665,1.99639,1.99642,9917511.0
2008-07-10 14:23:00,1.99643,1.99652,1.99636,1.99636,39635368.0
2008-07-10 14:24:00,1.99634,1.99668,1.99634,1.99668,9023753.0
2008-07-10 14:25:00,1.99684,1.99703,1.99684,1.99698,5932526.0
2008-07-10 14:26:00,1.99705,1.99717,1.99688,1.99717,8136200.0
2008-07-10 14:27:00,1.99712,1.99712,1.99692,1.99702,13115670.0
2008-07-10 14:28:00,1.99692,1.99707,1.99669,1.99696,12074311.0
2008-07-10 14:29:00,1.99673,1.9973,1.99673,1.9973,11810151.0
2008-07-10 14:30:00,1.99721,1.99723,1.9962,1.9962,18852086.0
2008-07-10 14:31:00,1.9961,1.99627,1.99591,1.99627,18244057.0
2008-07-10 14:32:00,1.99627,1.99627,1.99587,1.99587,2442903.0
2008-07-10 14:33:00,1.99585,1.99587,1.99544,1.99587,4303352.0
2008-07-10 14:34:00,1.99581,1.99581,1.99546,1.99557,8041786.0
2008-07-10 14:35:00,1.99557,1.99557,1.9954,1.99546,3610666.0
2008-07-10 14:36:00,1.99552,1.99552,1.99485,1.99485,15925006.0
2008-07-10 14:37:00,1.99459,1.99487,1.99451,1.99477,6731467.0
2008-07-10 14:38:00,1.99454,1.99473,1.99453,1.99453,39429889.0
2008-07-10 14:39:00,1.99424,1.99467,1.99424,1.99446,3151060.0
2008-07-10 14:40:00,1.9944,1.99472,1.99434,1.99472,9666024.0
2008-07-10 14:41:00,1.99491,1.99535,1.99491,1.99535,2616107.0
2008-07-10 14:42:00,1.99544,1.99554,1.99506,1.9953,2549386.0
2008-07-10 14:43:00,1.99531,1.99551,1.99529,1.99548,1979237.0
2008-07-10 14:44:00,1.99565,1.99581,1.99565,1.99581,15290628.0
2008-07-10 14:45:00,1.99585,1.9961,1.9957,1.9961,4805378.0
2008-07-10 14:46:00,1.99612,1.99612,1.99579,1.99582,23461716.0
2008-07-10 14:47:00,1.99581,1.99587,1.99568,1.99577,9270328.0
2008-07-10 14:48:00,1.99572,1.99572,1.99534,1.99534,3567483.0
2008-07-10 14:49:00,1.99532,1.99538,1.99526,1.99526,4831255.0
2008-07-10 14:50:00,1.99519,1.99519,1.99496,1.99496,6408372.0
2008-07-10 14:51:00,1.9949,1.9951,1.99485,1.99494,5148734.0
2008-07-10 14:52:00,1.99509,1.99509,1.9949,1.99493,8440583.0
2008-07-10 14:53:00,1.99502,1.99543,1.99502,1.99543,4660199.0
2008-07-10 14:54:00,1.99547,1.99561,1.99529,1.99529,2088057.0
2008-07-10 14:55:00,1.99517,1.99527,1.99501,1.99527,5138870.0
2008-07-10 14:56:00,1.9955,1.99554,1.995,1.995,2643064.0
2008-07-10 14:57:00,1.9954,1.9954,1.99507,1.99507,32993002.0
2008-07-10 14:58:00,1.99508,1.99519,1.99504,1.99519,25760158.0
2008-07-10 14:59:00,1.99523,1.99523,1.99507,1.99516,5760980.0
2008-07-10 15:00:00,1.99494,1.99517,1.99494,1.99517,6810638.0
2008-07-10 15:01:00,1.99501,1.99518,1.99501,1.99512,4723356.0
2008-07-10 15:02:00,1.99504,1.99504,1.99428,1.99428,8252979.0
2008-07-10 15:03:00,1.99382,1.99435,1.99382,1.99435,1952876.0
2008-07-10 15:04:00,1.9942,1.9942,1.99366,1.99366,6183808.0
2008-07-10 15:05:00,1.99358,1.99375,1.99357,1.99357,14541508.0
2008-07-10 15:06:00,1.99356,1.99409,1.99356,1.99393,8501156.0
2008-07-10 15:07:00,1.99387,1.99387,1.99364,1.99364,17708933.0
2008-07-10 15:08:00,1.99366,1.99462,1.99366,1.99462,12616727.0
2008-07-10 15:09:00,1.99465,1.9951,1.99463,1.9951,15724337.0
2008-07-10 15:10:00,1.99521,1.99533,1.99508,1.99509,32380834.0
2008-07-10 15:11:00,1.99516,1.99516,1.99485,1.99485,5241810.0
2008-07-10 15:12:00,1.99429,1.99476,1.99429,1.99453,7054077.0
2008-07-10 15:13:00,1.99447,1.99452,1.99428,1.99435,2776744.0
2008-07-10 15:14:00,1.99429,1.99454,1.99429,1.99445,939796.0
2008-07-10 15:15:00,1.99439,1.99439,1.99418,1.99423,2160880.0
2008-07-10 15:16:00,1.99406,1.99406,1.99367,1.99377,5124602.0
2008-07-10 15:17:00,1.99376,1.99376,1.99358,1.99358,9059562.0
2008-07-10 15:18:00,1.99349,1.99349,1.993,1.993,6358879.0
2008-07-10 15:19:00,1.99292,1.99303,1.99269,1.99303,18879346.0
2008-07-10 15:20:00,1.99303,1.99325,1.993,1.99325,3440500.0
2008-07-10 15:21:00,1.99326,1.99326,1.99253,1.99253,1532747.0
2008-07-10 15:22:00,1.99235,1.99235,1.99212,1.99212,2536806.0
2008-07-10 15:23:00,1.99204,1.99204,1.99184,1.99184,3409028.0
2008-07-10 15:24:00,1.99184,1.99237,1.99184,1.99237,2826578.0
2008-07-10 15:25:00,1.99234,1.99247,1.99231,1.9924,20683615.0
2008-07-10 15:26:00,1.99239,1.99275,1.99239,1.99273,10596281.0
2008-07-10 15:27:00,1.99273,1.99289,1.99255,1.99255,2756505.0
2008-07-10 15:28:00,1.99256,1.99289,1.99254,1.99289,23151333.0
2008-07-10 15:29:00,1.99305,1.99336,1.99305,1.99336,5474247.0
2008-07-10 15:30:00,1.99332,1.99341,1.99317,1.99341,3025637.0
2008-07-10 15:31:00,1.99333,1.99338,1.99307,1.99307,8859819.0
2008-07-10 15:32:00,1.99314,1.99328,1.99306,1.99328,11977095.0
2008-07-10 15:33:00,1.99339,1.99377,1.99336,1.99336,5815522.0
2008-07-10 15:34:00,1.9933,1.99338,1.99321,1.99338,4945977.0
2008-07-10 15:35:00,1.99339,1.99353,1.99334,1.99353,23528501.0
2008-07-10 15:36:00,1.99359,1.99359,1.99332,1.99349,3627096.0
2008-07-10 15:37:00,1.99352,1.99352,1.99329,1.9935,15780063.0
2008-07-10 15:38:00,1.9936,1.99384,1.9936,1.99377,12286539.0
2008-07-10 15:39:00,1.99371,1.99371,1.99341,1.99369,5520351.0
2008-07-10 15:40:00,1.99366,1.99388,1.99366,1.99388,27930493.0
2008-07-10 15:41:00,1.99386,1.99386,1.99355,1.99355,1043548.0
2008-07-10 15:42:00,1.99354,1.99364,1.99341,1.99358,26035192.0
2008-07-10 15:43:00,1.99332,1.99346,1.9931,1.99328,9938269.0
2008-07-10 15:44:00,1.99332,1.99386,1.99332,1.99386,3355776.0
2008-07-10 15:45:00,1.99394,1.99403,1.99378,1.99403,3346284.0
2008-07-10 15:46:00,1.99408,1.99408,1.99385,1.99385,1939150.0
2008-07-10 15:47:00,1.99375,1.99406,1.99374,1.99406,7265911.0
2008-07-10 15:48:00,1.99411,1.99422,1.99396,1.99422,6443015.0
2008-07-10 15:49:00,1.99424,1.99436,1.99404,1.99417,6335192.0
2008-07-10 15:50:00,1.99417,1.99433,1.99417,1.99424,1782076.0
2008-07-10 15:51:00,1.9942,1.99441,1.99388,1.99441,7577040.0
2008-07-10 15:52:00,1.99434,1.99442,1.99434,1.99441,3897990.0
2008-07-10 15:53:00,1.99457,1.99489,1.99457,1.99489,12069569.0
2008-07-10 15:54:00,1.99513,1.99554,1.99513,1.99554,3964428.0
2008-07-10 15:55:00,1.99572,1.99598,1.99572,1.99598,3907556.0
2008-07-10 15:56:00,1.99593,1.99594,1.99573,1.99573,9362234.0
2008-07-10 15:57:00,1.99564,1.99566,1.99545,1.99545,5612673.0
2008-07-10 15:58:00,1.99541,1.99562,1.99413,1.99549,1313132.0
2008-07-10 15:59:00,1.99556,1.99575,1.99556,1.99558,11805390.0
2008-07-10 16:00:00,1.99564,1.99564,1.99515,1.99516,12156182.0
2008-07-10 16:01:00,1.99511,1.99517,1.99494,1.99499,1645031.0
2008-07-10 16:02:00,1.99496,1.99496,1.99466,1.99468,3125644.0
2008-07-10 16:03:00,1.99477,1.9948,1.99465,1.99477,13133689.0
2008-07-10 16:04:00,1.99473,1.99473,1.99452,1.99452,17284725.0
2008-07-10 16:05:00,1.99436,1.99454,1.99436,1.9945,17580480.0
2008-07-10 16:06:00,1.9944,1.9944,1.99417,1.99419,6153069.0
2008-07-10 16:07:00,1.99419,1.99426,1.99384,1.99426,7241489.0
2008-07-10 16:08:00,1.99442,1.99468,1.99442,1.99468,11918178.0
2008-07-10 16:09:00,1.9947,1.99503,1.99468,1.99503,3911914.0
2008-07-10 16:10:00,1.99494,1.99494,1.99433,1.99433,2856889.0
2008-07-10 16:11:00,1.99435,1.99454,1.99426,1.99426,19170709.0
2008-07-10 16:12:00,1.9943,1.99466,1.99427,1.99466,12483676.0
2008-07-10 16:13:00,1.99465,1.99527,1.9946,1.99518,11139180.0
2008-07-10 16:14:00,1.99528,1.99539,1.9952,1.99526,5902390.0
2008-07-10 16:15:00,1.99514,1.99514,1.9946,1.9946,5222466.0
2008-07-10 16:16:00,1.99454,1.99475,1.99443,1.99471,1637267.0
2008-07-10 16:17:00,1.99467,1.99467,1.99403,1.9941,4990569.0
2008-07-10 16:18:00,1.99411,1.9944,1.99383,1.9944,3596598.0
2008-07-10 16:19:00,1.99443,1.99445,1.99399,1.99425,3504365.0
2008-07-10 16:20:00,1.99436,1.99436,1.9942,1.99434,5413119.0
2008-07-10 16:21:00,1.99419,1.99419,1.99371,1.99378,3755413.0
2008-07-10 16:22:00,1.99359,1.99359,1.9933,1.99348,7530039.0
2008-07-10 16:23:00,1.99345,1.99348,1.99333,1.99334,12166313.0
2008-07-10 16:24:00,1.99323,1.99323,1.99305,1.99316,4962030.0
2008-07-10 16:25:00,1.99307,1.99307,1.99281,1.99282,11456910.0
2008-07-10 16:26:00,1.99281,1.99281,1.99261,1.9928,3955618.0
2008-07-10 16:27:00,1.99276,1.99291,1.99272,1.99291,5416111.0
2008-07-10 16:28:00,1.99301,1.99316,1.99296,1.993,14589813.0
2008-07-10 16:29:00,1.99308,1.99358,1.99301,1.99358,1840865.0
2008-07-10 16:30:00,1.99355,1.99355,1.99286,1.99328,18717571.0
2008-07-10 16:31:00,1.99315,1.99315,1.99289,1.99293,7349212.0
2008-07-10 16:32:00,1.99299,1.99316,1.99297,1.99309,4097526.0
2008-07-10 16:33:00,1.99314,1.99369,1.99314,1.99369,5017518.0
2008-07-10 16:34:00,1.99381,1.9943,1.99376,1.9943,6229063.0
2008-07-10 16:35:00,1.99431,1.99457,1.99392,1.99437,2494044.0
2008-07-10 16:36:00,1.99427,1.99427,1.99396,1.99417,2707300.0
2008-07-10 16:37:00,1.99433,1.99477,1.9943,1.99477,6473130.0
2008-07-10 16:38:00,1.99485,1.99493,1.99478,1.99492,5227454.0
2008-07-10 16:39:00,1.9948,1.99499,1.99479,1.99489,8727352.0
2008-07-10 16:40:00,1.99482,1.99488,1.99464,1.99464,5989705.0
2008-07-10 16:41:00,1.99444,1.99459,1.99406,1.99406,18605366.0
2008-07-10 16:42:00,1.99399,1.99405,1.99391,1.99404,7263959.0
2008-07-10 16:43:00,1.99433,1.99449,1.9942,1.99441,8942435.0
2008-07-10 16:44:00,1.99453,1.99467,1.99453,1.99457,8690065.0
2008-07-10 16:45:00,1.9946,1.9951,1.9946,1.99503,4688690.0
2008-07-10 16:46:00,1.99517,1.9953,1.99513,1.9953,3723958.0
2008-07-10 16:47:00,1.99533,1.99583,1.99533,1.99583,2771812.0
2008-07-10 16:48:00,1.99599,1.99632,1.99584,1.99632,2381826.0
2008-07-10 16:49:00,1.99631,1.99631,1.99603,1.99616,1537724.0
2008-07-10 16:50:00,1.99629,1.99706,1.99622,1.99706,4464492.0
2008-07-10 16:51:00,1.99708,1.99708,1.99676,1.99679,8834922.0
2008-07-10 16:52:00,1.99692,1.99698,1.99691,1.99694,7713197.0
2008-07-10 16:53:00,1.99682,1.9969,1.99642,1.9967,1095690.0
2008-07-10 16:54:00,1.99674,1.99681,1.99662,1.99662,12052849.0
2008-07-10 16:55:00,1.99656,1.99656,1.99639,1.99646,3599357.0
2008-07-10 16:56:00,1.99633,1.99634,1.99616,1.9963,4351876.0
2008-07-10 16:57:00,1.99607,1.99609,1.99586,1.99591,2008473.0
2008-07-10 16:58:00,1.99601,1.99601,1.99572,1.99588,7558550.0
2008-07-10 16:59:00,1.9957,1.99574,1.99502,1.99502,5679379.0
2008-07-10 17:00:00,1.9949,1.9949,1.99435,1.99447,1463967.0
2008-07-10 17:01:00,1.99463,1.99491,1.99463,1.99491,3661301.0
2008-07-10 17:02:00,1.99501,1.99526,1.99501,1.99526,7453606.0
2008-07-10 17:03:00,1.9953,1.99553,1.99522,1.99553,16793909.0
2008-07-10 17:04:00,1.99558,1.99587,1.99557,1.99581,2025329.0
2008-07-10 17:05:00,1.99591,1.99606,1.99562,1.99606,10003692.0
2008-07-10 17:06:00,1.99611,1.99657,1.9961,1.99657,6630832.0
2008-07-10 17:07:00,1.9965,1.9968,1.9965,1.9968,4042523.0
2008-07-10 17:08:00,1.99677,1.99677,1.99633,1.99637,8678722.0
2008-07-10 17:09:00,1.99647,1.99668,1.99639,1.99639,8337531.0
2008-07-10 17:10:00,1.99633,1.99659,1.99619,1.99659,10500516.0
2008-07-10 17:11:00,1.99658,1.99662,1.9965,1.99662,3248465.0
2008-07-10 17:12:00,1.99647,1.99647,1.99589,1.99589,9684170.0
2008-07-10 17:13:00,1.99588,1.99602,1.99588,1.9959,2889472.0
2008-07-10 17:14:00,1.99576,1.99576,1.99542,1.99568,3335053.0
2008-07-10 17:15:00,1.99569,1.99586,1.99566,1.99566,31377831.0
2008-07-10 17:16:00,1.99593,1.99635,1.99593,1.99635,4566621.0
2008-07-10 17:17:00,1.9964,1.9964,1.9962,1.99626,4166515.0
2008-07-10 17:18:00,1.99627,1.99627,1.99608,1.99621,4889601.0
2008-07-10 17:19:00,1.99622,1.99623,1.99592,1.99592,932589.0
2008-07-10 17:20:00,1.99585,1.99614,1.99585,1.99614,3149443.0
2008-07-10 17:21:00,1.99611,1.99638,1.99601,1.99601,1800683.0
2008-07-10 17:22:00,1.99606,1.9963,1.99601,1.9963,4549675.0
2008-07-10 17:23:00,1.99634,1.99648,1.99624,1.99624,7343991.0
2008-07-10 17:24:00,1.99624,1.99624,1.99599,1.99606,1699336.0
2008-07-10 17:25:00,1.99601,1.99601,1.9959,1.9959,8937872.0
2008-07-10 17:26:00,1.99591,1.99591,1.99565,1.99565,4256922.0
2008-07-10 17:27:00,1.9955,1.99551,1.99542,1.99544,2904616.0
2008-07-10 17:28:00,1.99533,1.99551,1.99533,1.99538,3287854.0
2008-07-10 17:29:00,1.99553,1.99557,1.99544,1.99544,8590505.0
2008-07-10 17:30:00,1.99553,1.99553,1.9948,1.9948,5325027.0
2008-07-10 17:31:00,1.99481,1.99502,1.99481,1.99489,17984678.0
2008-07-10 17:32:00,1.99482,1.99482,1.99455,1.99461,2161245.0
2008-07-10 17:33:00,1.99455,1.99455,1.99428,1.99437,3056899.0
2008-07-10 17:34:00,1.99431,1.99431,1.99401,1.99409,6518728.0
2008-07-10 17:35:00,1.99401,1.99401,1.99367,1.99367,7070425.0
2008-07-10 17:36:00,1.99359,1.99416,1.99359,1.99416,8245139.0
2008-07-10 17:37:00,1.9943,1.99466,1.9943,1.99466,6631870.0
2008-07-10 17:38:00,1.99479,1.99512,1.99479,1.99499,4971472.0
2008-07-10 17:39:00,1.99487,1.99487,1.99447,1.99447,6297922.0
2008-07-10 17:40:00,1.99454,1.99467,1.99454,1.99466,4691535.0
2008-07-10 17:41:00,1.99473,1.9949,1.99473,1.99488,6151879.0
2008-07-10 17:42:00,1.99508,1.99525,1.99482,1.99504,22220241.0
2008-07-10 17:43:00,1.995,1.99501,1.9948,1.99484,8426238.0
2008-07-10 17:44:00,1.99442,1.99476,1.99442,1.99442,3478180.0
2008-07-10 17:45:00,1.99461,1.99489,1.99461,1.99473,3244076.0
2008-07-10 17:46:00,1.99488,1.99508,1.99488,1.99508,3059960.0
2008-07-10 17:47:00,1.99512,1.9953,1.99494,1.99494,40035607.0
2008-07-10 17:48:00,1.99482,1.99482,1.99466,1.99467,1589917.0
2008-07-10 17:49:00,1.99462,1.99462,1.99444,1.99456,60503159.0
2008-07-10 17:50:00,1.99447,1.99447,1.99426,1.99435,6248164.0
2008-07-10 17:51:00,1.9945,1.99491,1.9945,1.99491,21813865.0
2008-07-10 17:52:00,1.99488,1.99489,1.99477,1.99477,8272906.0
2008-07-10 17:53:00,1.99475,1.99475,1.99435,1.99455,6928352.0
2008-07-10 17:54:00,1.99458,1.99488,1.99458,1.99487,20525147.0
2008-07-10 17:55:00,1.99488,1.99516,1.99488,1.99516,2117417.0
2008-07-10 17:56:00,1.99507,1.99543,1.99507,1.99543,7961897.0
2008-07-10 17:57:00,1.99545,1.99561,1.99545,1.99558,3395270.0
2008-07-10 17:58:00,1.99559,1.99612,1.99559,1.99612,5006162.0
2008-07-10 17:59:00,1.99614,1.99614,1.99579,1.99601,13481227.0
2008-07-10 18:00:00,1.99612,1.99664,1.99612,1.99664,4748063.0
2008-07-10 18:01:00,1.99652,1.99681,1.99652,1.99669,1797582.0
2008-07-10 18:02:00,1.99679,1.99683,1.99667,1.99675,6663152.0
2008-07-10 18:03:00,1.99666,1.99675,1.99659,1.99659,11149661.0
2008-07-10 18:04:00,1.99637,1.99652,1.99637,1.99643,8566663.0
2008-07-10 18:05:00,1.99634,1.99634,1.99608,1.99608,6294221.0
2008-07-10 18:06:00,1.99602,1.99611,1.99598,1.99611,3702610.0
2008-07-10 18:07:00,1.99613,1.99613,1.99605,1.99613,9832900.0
2008-07-10 18:08:00,1.9961,1.9961,1.99572,1.99572,6993444.0
2008-07-10 18:09:00,1.99567,1.99634,1.99567,1.99634,8960410.0
2008-07-10 18:10:00,1.99643,1.99663,1.99633,1.99663,4717527.0
2008-07-10 18:11:00,1.99659,1.99659,1.99638,1.99638,3556280.0
2008-07-10 18:12:00,1.99657,1.99666,1.99639,1.99647,7620764.0
2008-07-10 18:13:00,1.99644,1.99644,1.99626,1.99635,4975210.0
2008-07-10 18:14:00,1.99631,1.99633,1.99623,1.99624,3736728.0
2008-07-10 18:15:00,1.99626,1.99626,1.99604,1.99616,3618347.0
2008-07-10 18:16:00,1.9961,1.9961,1.99553,1.99553,10209364.0
2008-07-10 18:17:00,1.9955,1.9955,1.99522,1.99543,1892140.0
2008-07-10 18:18:00,1.99526,1.99526,1.99504,1.99511,10732916.0
2008-07-10 18:19:00,1.99479,1.99502,1.99476,1.99501,1427051.0
2008-07-10 18:20:00,1.99503,1.99503,1.99493,1.99501,5979752.0
2008-07-10 18:21:00,1.99517,1.99601,1.99517,1.99601,20167266.0
2008-07-10 18:22:00,1.99607,1.99642,1.99607,1.99638,2044561.0
2008-07-10 18:23:00,1.99641,1.9965,1.99632,1.99633,6754069.0
2008-07-10 18:24:00,1.99612,1.99644,1.99612,1.9963,1910264.0
2008-07-10 18:25:00,1.99623,1.99623,1.99604,1.9962,3519583.0
2008-07-10 18:26:00,1.99614,1.99617,1.99604,1.99609,24311173.0
2008-07-10 18:27:00,1.99617,1.99637,1.99599,1.99615,4319964.0
2008-07-10 18:28:00,1.99619,1.99638,1.99618,1.99637,5470490.0
2008-07-10 18:29:00,1.99651,1.99651,1.99629,1.99639,20237874.0
2008-07-10 18:30:00,1.99659,1.9968,1.99654,1.9968,5969495.0
2008-07-10 18:31:00,1.99678,1.99682,1.99672,1.99673,3684955.0
2008-07-10 18:32:00,1.99669,1.99673,1.99661,1.99673,6158538.0
2008-07-10 18:33:00,1.99672,1.99674,1.99664,1.99664,14733052.0
2008-07-10 18:34:00,1.99656,1.99656,1.99639,1.99645,40133841.0
2008-07-10 18:35:00,1.99649,1.99652,1.99637,1.99652,5393749.0
2008-07-10 18:36:00,1.99646,1.99662,1.99605,1.99662,5756329.0
2008-07-10 18:37:00,1.99659,1.99659,1.99644,1.99654,4301783.0
2008-07-10 18:38:00,1.99643,1.99643,1.99621,1.9963,7587910.0
2008-07-10 18:39:00,1.9964,1.99686,1.99638,1.99686,3404875.0
2008-07-10 18:40:00,1.99692,1.99695,1.99678,1.99691,3071602.0
2008-07-10 18:41:00,1.99683,1.99694,1.99673,1.99681,3480104.0
2008-07-10 18:42:00,1.99694,1.99699,1.99684,1.99693,11385648.0
2008-07-10 18:43:00,1.99689,1.9969,1.99638,1.99689,4251147.0
2008-07-10 18:44:00,1.997,1.99721,1.997,1.99721,8131443.0
2008-07-10 18:45:00,1.99722,1.99736,1.99711,1.99736,9855904.0
2008-07-10 18:46:00,1.99739,1.99739,1.99703,1.99722,10779883.0
2008-07-10 18:47:00,1.99721,1.99745,1.99721,1.99735,53061505.0
2008-07-10 18:48:00,1.99738,1.99772,1.99738,1.99772,7135200.0
2008-07-10 18:49:00,1.99776,1.9978,1.99763,1.99771,11181106.0
2008-07-10 18:50:00,1.9976,1.9976,1.99746,1.99755,8683262.0
2008-07-10 18:51:00,1.99755,1.99758,1.9974,1.99757,3601368.0
2008-07-10 18:52:00,1.99755,1.99756,1.99737,1.99737,10373208.0
2008-07-10 18:53:00,1.99726,1.99754,1.99724,1.99754,3246275.0
2008-07-10 18:54:00,1.9976,1.99778,1.9976,1.99776,4644187.0
2008-07-10 18:55:00,1.9977,1.9977,1.99723,1.99767,4632122.0
2008-07-10 18:56:00,1.9976,1.9976,1.99733,1.99756,17035612.0
2008-07-10 18:57:00,1.9976,1.99773,1.9976,1.99762,22931011.0
2008-07-10 18:58:00,1.99766,1.99767,1.99716,1.99767,18919901.0
2008-07-10 18:59:00,1.99792,1.99818,1.99789,1.99818,24402166.0
2008-07-10 19:00:00,1.9984,1.99872,1.9984,1.99864,5723883.0
2008-07-10 19:01:00,1.99848,1.99849,1.99824,1.99824,1645671.0
2008-07-10 19:02:00,1.99823,1.99823,1.9978,1.99801,7822798.0
2008-07-10 19:03:00,1.99792,1.99795,1.99769,1.99795,1261856.0
2008-07-10 19:04:00,1.99776,1.99782,1.99764,1.99782,3369788.0
2008-07-10 19:05:00,1.9979,1.99799,1.99768,1.99791,3526115.0
2008-07-10 19:06:00,1.99774,1.99784,1.99741,1.99771,7498031.0
2008-07-10 19:07:00,1.99749,1.9975,1.99739,1.99746,26880104.0
2008-07-10 19:08:00,1.99748,1.99752,1.99722,1.99722,6378530.0
2008-07-10 19:09:00,1.99717,1.99717,1.99699,1.99705,27217989.0
2008-07-10 19:10:00,1.99704,1.99708,1.99683,1.99687,12393745.0
2008-07-10 19:11:00,1.99674,1.99674,1.99627,1.99628,8033078.0
2008-07-10 19:12:00,1.99627,1.99636,1.99626,1.99631,3897653.0
2008-07-10 19:13:00,1.99633,1.99633,1.99617,1.99622,36900947.0
2008-07-10 19:14:00,1.99613,1.99613,1.99584,1.99613,4351139.0
2008-07-10 19:15:00,1.99615,1.99615,1.99603,1.99612,7083872.0
2008-07-10 19:16:00,1.9961,1.99626,1.996,1.99626,1501415.0
2008-07-10 19:17:00,1.99635,1.99648,1.99624,1.99648,23393161.0
2008-07-10 19:18:00,1.99651,1.99663,1.99647,1.99647,4834932.0
2008-07-10 19:19:00,1.99642,1.99662,1.99642,1.99657,9905608.0
2008-07-10 19:20:00,1.99649,1.9965,1.99601,1.99639,10038468.0
2008-07-10 19:21:00,1.99645,1.99647,1.99628,1.99628,6775150.0
2008-07-10 19:22:00,1.99632,1.9964,1.99581,1.99624,6708344.0
2008-07-10 19:23:00,1.99622,1.99622,1.99606,1.99617,36316668.0
2008-07-10 19:24:00,1.99619,1.99621,1.99607,1.9962,4586121.0
2008-07-10 19:25:00,1.99616,1.99616,1.99592,1.99592,11972349.0
2008-07-10 19:26:00,1.99587,1.9959,1.99567,1.99567,7562516.0
2008-07-10 19:27:00,1.99576,1.99585,1.99558,1.9957,8827641.0
2008-07-10 19:28:00,1.99579,1.99624,1.99579,1.99624,8048730.0
2008-07-10 19:29:00,1.99634,1.99634,1.99617,1.99617,8570054.0
2008-07-10 19:30:00,1.99615,1.99624,1.99577,1.99577,5847890.0
2008-07-10 19:31:00,1.99584,1.99597,1.99584,1.99589,8113455.0
2008-07-10 19:32:00,1.99582,1.99588,1.99563,1.99563,7540170.0
2008-07-10 19:33:00,1.99565,1.99612,1.99565,1.99612,6327452.0
2008-07-10 19:34:00,1.99618,1.99618,1.99594,1.99594,15578426.0
2008-07-10 19:35:00,1.99593,1.99593,1.99573,1.99576,2631300.0
2008-07-10 19:36:00,1.99578,1.99592,1.99578,1.99587,6299830.0
2008-07-10 19:37:00,1.99611,1.99621,1.99611,1.9962,4149334.0
2008-07-10 19:38:00,1.99627,1.99633,1.99611,1.99633,6904629.0
2008-07-10 19:39:00,1.99623,1.99639,1.99622,1.99632,1334297.0
2008-07-10 19:40:00,1.99619,1.99628,1.99618,1.99619,6656291.0
2008-07-10 19:41:00,1.99606,1.99617,1.99598,1.99611,5010361.0
2008-07-10 19:42:00,1.99598,1.99634,1.99598,1.99634,4862800.0
2008-07-10 19:43:00,1.99623,1.99623,1.99572,1.99572,12175360.0
2008-07-10 19:44:00,1.99563,1.99564,1.99551,1.99564,13429646.0
2008-07-10 19:45:00,1.99559,1.99562,1.99553,1.99557,3260466.0
2008-07-10 19:46:00,1.99555,1.99555,1.99526,1.99542,9987012.0
2008-07-10 19:47:00,1.99534,1.99556,1.99531,1.9955,10060056.0
2008-07-10 19:48:00,1.99547,1.99547,1.99513,1.99546,4385058.0
2008-07-10 19:49:00,1.99539,1.99539,1.99524,1.99531,10449632.0
2008-07-10 19:50:00,1.99538,1.99544,1.99525,1.99542,3713067.0
2008-07-10 19:51:00,1.99537,1.99542,1.99537,1.99537,4117545.0
2008-07-10 19:52:00,1.99541,1.99551,1.99541,1.99542,1546194.0
2008-07-10 19:53:00,1.99535,1.99567,1.99535,1.99556,19637971.0
2008-07-10 19:54:00,1.99547,1.99575,1.99521,1.99536,7189431.0
2008-07-10 19:55:00,1.99536,1.99536,1.99511,1.99525,7954226.0
2008-07-10 19:56:00,1.99545,1.99553,1.99532,1.99548,18022517.0
2008-07-10 19:57:00,1.99541,1.99541,1.99517,1.99532,13582835.0
2008-07-10 19:58:00,1.99542,1.99548,1.99518,1.99548,4096832.0
2008-07-10 19:59:00,1.99539,1.99546,1.99525,1.99525,1482707.0
2008-07-10 20:00:00,1.99518,1.99541,1.99511,1.99541,17347131.0
2008-07-10 20:01:00,1.99544,1.99556,1.99544,1.99551,9991074.0
2008-07-10 20:02:00,1.9955,1.99556,1.99547,1.99556,9827198.0
2008-07-10 20:03:00,1.99569,1.99575,1.99563,1.99575,4050109.0
2008-07-10 20:04:00,1.99579,1.99579,1.99559,1.99572,6715346.0
2008-07-10 20:05:00,1.9958,1.99583,1.99434,1.99583,2221732.0
2008-07-10 20:06:00,1.99575,1.99575,1.99554,1.99561,4448767.0
2008-07-10 20:07:00,1.99554,1.9956,1.99534,1.99534,2719956.0
2008-07-10 20:08:00,1.99534,1.99534,1.99493,1.99493,4864264.0
2008-07-10 20:09:00,1.99515,1.99515,1.99494,1.99494,752235.0
2008-07-10 20:10:00,1.99483,1.99488,1.99459,1.99471,9276388.0
2008-07-10 20:11:00,1.99469,1.99481,1.99463,1.99481,4140090.0
2008-07-10 20:12:00,1.99491,1.99521,1.99491,1.99521,6313029.0
2008-07-10 20:13:00,1.99516,1.99527,1.99512,1.99527,7374585.0
2008-07-10 20:14:00,1.99507,1.99509,1.99485,1.99485,10886463.0
2008-07-10 20:15:00,1.99491,1.99508,1.99491,1.99496,3725252.0
2008-07-10 20:16:00,1.99491,1.99493,1.99481,1.99485,1690234.0
2008-07-10 20:17:00,1.99487,1.99493,1.99437,1.99493,2690356.0
2008-07-10 20:18:00,1.99487,1.99487,1.99467,1.99467,4943586.0
2008-07-10 20:19:00,1.99453,1.99482,1.99453,1.99482,18099251.0
2008-07-10 20:20:00,1.99472,1.99482,1.99462,1.99482,1646119.0
2008-07-10 20:21:00,1.99495,1.99524,1.99494,1.99494,6291476.0
2008-07-10 20:22:00,1.99501,1.99569,1.99501,1.99569,10099803.0
2008-07-10 20:23:00,1.99569,1.99583,1.99569,1.9958,4187978.0
2008-07-10 20:24:00,1.99568,1.99582,1.9956,1.99562,4332734.0
2008-07-10 20:25:00,1.99559,1.99564,1.99523,1.99523,9325353.0
2008-07-10 20:26:00,1.9951,1.99511,1.99482,1.99504,4254844.0
2008-07-10 20:27:00,1.99502,1.99502,1.99447,1.99447,5543825.0
2008-07-10 20:28:00,1.99445,1.99467,1.99436,1.99467,4872057.0
2008-07-10 20:29:00,1.99459,1.99459,1.99422,1.99422,15368455.0
2008-07-10 20:30:00,1.99379,1.99453,1.99379,1.99453,12927155.0
2008-07-10 20:31:00,1.99459,1.99473,1.99456,1.99473,7185197.0
2008-07-10 20:32:00,1.9948,1.99498,1.9947,1.99498,1382330.0
2008-07-10 20:33:00,1.99498,1.99521,1.99498,1.99521,8853390.0
2008-07-10 20:34:00,1.99525,1.9954,1.99518,1.9954,8640623.0
2008-07-10 20:35:00,1.99546,1.99576,1.99544,1.99576,19586801.0
2008-07-10 20:36:00,1.99583,1.99593,1.99575,1.99579,5521088.0
2008-07-10 20:37:00,1.99578,1.99589,1.99567,1.99567,6807729.0
2008-07-10 20:38:00,1.99584,1.99584,1.99578,1.99581,4803072.0
2008-07-10 20:39:00,1.99572,1.99587,1.99572,1.99587,2308462.0
2008-07-10 20:40:00,1.99598,1.9961,1.99575,1.99575,4779419.0
2008-07-10 20:41:00,1.99569,1.99576,1.99563,1.99567,1947841.0
2008-07-10 20:42:00,1.99566,1.99574,1.99551,1.99568,2355444.0
2008-07-10 20:43:00,1.99547,1.99556,1.99547,1.99554,2113996.0
2008-07-10 20:44:00,1.99553,1.99561,1.99544,1.99561,15645346.0
2008-07-10 20:45:00,1.99554,1.99569,1.99533,1.99533,7439462.0
2008-07-10 20:46:00,1.99505,1.99514,1.99488,1.99514,2666814.0
2008-07-10 20:47:00,1.99497,1.99522,1.99494,1.99522,5564272.0
2008-07-10 20:48:00,1.99524,1.99537,1.99507,1.99507,5953728.0
2008-07-10 20:49:00,1.9951,1.9951,1.99477,1.99479,11514332.0
2008-07-10 20:50:00,1.99468,1.99468,1.99455,1.99456,12506159.0
2008-07-10 20:51:00,1.99451,1.99459,1.99432,1.99438,27229098.0
2008-07-10 20:52:00,1.99438,1.99447,1.99436,1.99436,739152.0
2008-07-10 20:53:00,1.99449,1.99456,1.9943,1.99456,9262110.0
2008-07-10 20:54:00,1.99463,1.99505,1.99463,1.99505,7999750.0
2008-07-10 20:55:00,1.99511,1.99516,1.99492,1.99492,3001037.0
2008-07-10 20:56:00,1.99498,1.99503,1.99464,1.99464,5996291.0
2008-07-10 20:57:00,1.99449,1.99452,1.99425,1.99425,8884757.0
2008-07-10 20:58:00,1.99415,1.99415,1.99373,1.99399,2700846.0
2008-07-10 20:59:00,1.99396,1.99396,1.99374,1.99389,6631927.0
2008-07-10 21:00:00,1.99376,1.99376,1.99353,1.99365,39138867.0
2008-07-10 21:01:00,1.99356,1.9936,1.99325,1.99325,22040300.0
2008-07-10 21:02:00,1.99319,1.99319,1.99288,1.99291,3130861.0
2008-07-10 21:03:00,1.99301,1.99302,1.99285,1.993,12069338.0
2008-07-10 21:04:00,1.99299,1.99299,1.99281,1.99296,6238067.0
2008-07-10 21:05:00,1.99298,1.99303,1.99275,1.99296,1936361.0
2008-07-10 21:06:00,1.99306,1.99376,1.99306,1.99376,10764442.0
2008-07-10 21:07:00,1.99375,1.99417,1.99375,1.99417,6761161.0
2008-07-10 21:08:00,1.99433,1.99434,1.99412,1.99412,5126117.0
2008-07-10 21:09:00,1.99399,1.99399,1.99377,1.99377,5934624.0
2008-07-10 21:10:00,1.99371,1.99371,1.9936,1.99366,5767053.0
2008-07-10 21:11:00,1.99362,1.99362,1.9934,1.99357,7195280.0
2008-07-10 21:12:00,1.99341,1.99369,1.99341,1.99352,7576227.0
2008-07-10 21:13:00,1.99348,1.99348,1.99328,1.99328,8506126.0
2008-07-10 21:14:00,1.99333,1.99371,1.99333,1.99371,1089136.0
2008-07-10 21:15:00,1.99375,1.99375,1.99367,1.99374,4777423.0
2008-07-10 21:16:00,1.99375,1.9939,1.99375,1.99381,11643497.0
2008-07-10 21:17:00,1.99389,1.99391,1.99374,1.99374,7196022.0
2008-07-10 21:18:00,1.99371,1.99377,1.99367,1.99367,13519305.0
2008-07-10 21:19:00,1.99369,1.99381,1.99355,1.99369,11689508.0
2008-07-10 21:20:00,1.99389,1.99418,1.99384,1.9939,1730290.0
2008-07-10 21:21:00,1.99392,1.99414,1.99374,1.99398,5466044.0
2008-07-10 21:22:00,1.99395,1.99402,1.9938,1.99402,14568075.0
2008-07-10 21:23:00,1.994,1.994,1.99348,1.99391,9808163.0
2008-07-10 21:24:00,1.99395,1.99405,1.9939,1.99391,4770897.0
2008-07-10 21:25:00,1.99394,1.99412,1.99394,1.99406,3359912.0
2008-07-10 21:26:00,1.99411,1.9943,1.99402,1.9943,3126993.0
2008-07-10 21:27:00,1.99438,1.99459,1.99438,1.99459,12131288.0
2008-07-10 21:28:00,1.9945,1.99452,1.99439,1.99439,21663590.0
2008-07-10 21:29:00,1.99432,1.99433,1.99422,1.99425,15300509.0
2008-07-10 21:30:00,1.99415,1.99415,1.99353,1.99353,2626036.0
2008-07-10 21:31:00,1.99412,1.99423,1.994,1.99408,7408216.0
2008-07-10 21:32:00,1.99416,1.99429,1.99416,1.99429,11983083.0
2008-07-10 21:33:00,1.99434,1.99463,1.99434,1.99463,4096029.0
2008-07-10 21:34:00,1.99465,1.99465,1.99454,1.99464,5961446.0
2008-07-10 21:35:00,1.99445,1.99457,1.99445,1.99457,24355252.0
2008-07-10 21:36:00,1.99456,1.99466,1.99456,1.99463,5262315.0
2008-07-10 21:37:00,1.99476,1.99494,1.99476,1.99488,1305684.0
2008-07-10 21:38:00,1.99481,1.9949,1.99471,1.99482,11817738.0
2008-07-10 21:39:00,1.99479,1.99479,1.99469,1.99473,1478600.0
2008-07-10 21:40:00,1.9947,1.99476,1.99466,1.99473,571540.0
2008-07-10 21:41:00,1.99472,1.99472,1.99459,1.99459,5525953.0
2008-07-10 21:42:00,1.99453,1.99453,1.9944,1.99453,7861018.0
2008-07-10 21:43:00,1.99461,1.99464,1.99409,1.99462,10806550.0
2008-07-10 21:44:00,1.99478,1.99511,1.99478,1.99507,3046690.0
2008-07-10 21:45:00,1.99501,1.99536,1.99496,1.99536,5018246.0
2008-07-10 21:46:00,1.99547,1.99548,1.9954,1.99542,4666530.0
2008-07-10 21:47:00,1.99535,1.99535,1.99512,1.99512,8688602.0
2008-07-10 21:48:00,1.99497,1.99502,1.99484,1.99502,11643073.0
2008-07-10 21:49:00,1.99498,1.99498,1.99484,1.99484,12059880.0
2008-07-10 21:50:00,1.99481,1.99508,1.99481,1.99504,4000490.0
2008-07-10 21:51:00,1.99511,1.99535,1.99499,1.99535,10856080.0
2008-07-10 21:52:00,1.9952,1.9952,1.99474,1.99474,653042.0
2008-07-10 21:53:00,1.99466,1.99484,1.99434,1.99484,7365899.0
2008-07-10 21:54:00,1.99478,1.99503,1.99475,1.99503,5439788.0
2008-07-10 21:55:00,1.99483,1.99483,1.99461,1.99466,5350709.0
2008-07-10 21:56:00,1.9947,1.99476,1.99439,1.99476,8725769.0
2008-07-10 21:57:00,1.9947,1.9947,1.99457,1.99457,9672500.0
2008-07-10 21:58:00,1.99455,1.99455,1.9944,1.99447,15017556.0
2008-07-10 21:59:00,1.99465,1.99531,1.99465,1.99531,2385241.0
2008-07-10 22:00:00,1.9953,1.9953,1.99479,1.99479,5469754.0
2008-07-10 22:01:00,1.99495,1.99495,1.99468,1.99487,10520388.0
2008-07-10 22:02:00,1.9949,1.99554,1.9949,1.99554,5036419.0
2008-07-10 22:03:00,1.99566,1.99581,1.99566,1.99568,2643478.0
2008-07-10 22:04:00,1.99558,1.99588,1.99558,1.99585,4762834.0
2008-07-10 22:05:00,1.99593,1.99634,1.99593,1.99634,5113940.0
2008-07-10 22:06:00,1.99626,1.99653,1.99623,1.99623,4569610.0
2008-07-10 22:07:00,1.99638,1.99638,1.99615,1.99632,7625679.0
2008-07-10 22:08:00,1.99632,1.99632,1.99586,1.99592,21718838.0
2008-07-10 22:09:00,1.99593,1.99593,1.99562,1.99586,6795006.0
2008-07-10 22:10:00,1.99586,1.99589,1.99579,1.99589,2681596.0
2008-07-10 22:11:00,1.99591,1.99616,1.99578,1.99616,17812202.0
2008-07-10 22:12:00,1.99609,1.99611,1.99596,1.99597,9217977.0
2008-07-10 22:13:00,1.99592,1.99603,1.99592,1.99603,4485530.0
2008-07-10 22:14:00,1.99594,1.99594,1.99565,1.99565,4808647.0
2008-07-10 22:15:00,1.99559,1.99581,1.99558,1.99581,8311791.0
2008-07-10 22:16:00,1.99592,1.99592,1.9957,1.9957,2244723.0
2008-07-10 22:18:00,1.99559,1.99566,1.99556,1.99556,3589666.0
2008-07-10 22:19:00,1.99554,1.99554,1.99532,1.99538,6979308.0
2008-07-10 22:20:00,1.99545,1.99565,1.99545,1.99565,3575958.0
2008-07-10 22:21:00,1.99558,1.9957,1.99545,1.9957,15155752.0
2008-07-10 22:22:00,1.99582,1.99599,1.99561,1.99561,2856143.0
2008-07-10 22:23:00,1.99552,1.99562,1.99544,1.99547,5682342.0
2008-07-10 22:24:00,1.99542,1.99551,1.99528,1.99551,10442382.0
2008-07-10 22:25:00,1.99553,1.99561,1.99522,1.99522,5801846.0
2008-07-10 22:26:00,1.99528,1.99538,1.99518,1.99528,10287112.0
2008-07-10 22:27:00,1.99522,1.99549,1.99508,1.99549,12511465.0
2008-07-10 22:28:00,1.99542,1.99544,1.99535,1.99539,4545358.0
2008-07-10 22:29:00,1.99548,1.99563,1.99543,1.99563,7793605.0
2008-07-10 22:30:00,1.99577,1.99579,1.99533,1.99539,5204256.0
2008-07-10 22:31:00,1.99527,1.99533,1.9949,1.99521,15737464.0
2008-07-10 22:32:00,1.99527,1.99543,1.99514,1.99514,9612559.0
2008-07-10 22:33:00,1.99534,1.9954,1.99526,1.9954,4007727.0
2008-07-10 22:34:00,1.9953,1.99558,1.9953,1.99558,10331094.0
2008-07-10 22:35:00,1.99563,1.996,1.99563,1.9958,2713627.0
2008-07-10 22:36:00,1.99605,1.99612,1.9959,1.9959,17995896.0
2008-07-10 22:37:00,1.99562,1.99574,1.99557,1.99574,9216485.0
2008-07-10 22:38:00,1.99578,1.99582,1.99563,1.99575,7036930.0
2008-07-10 22:39:00,1.99555,1.99557,1.99525,1.99551,9174969.0
2008-07-10 22:40:00,1.99567,1.99579,1.99561,1.99561,9515971.0
2008-07-10 22:41:00,1.99559,1.99559,1.99508,1.99508,11842099.0
2008-07-10 22:42:00,1.99532,1.99536,1.99525,1.9953,3287926.0
2008-07-10 22:43:00,1.9953,1.9953,1.99489,1.99489,9307076.0
2008-07-10 22:44:00,1.99496,1.99501,1.99486,1.99501,7452713.0
2008-07-10 22:45:00,1.99501,1.99501,1.99484,1.99493,8152713.0
2008-07-10 22:46:00,1.99503,1.99536,1.99503,1.99536,2409566.0
2008-07-10 22:47:00,1.99534,1.9954,1.99529,1.99533,3258158.0
2008-07-10 22:48:00,1.9954,1.99563,1.9954,1.99546,7309201.0
2008-07-10 22:49:00,1.99534,1.99534,1.99495,1.99495,3506508.0
2008-07-10 22:50:00,1.99476,1.99476,1.99428,1.99432,1468292.0
2008-07-10 22:51:00,1.99432,1.99444,1.99432,1.99441,8137195.0
2008-07-10 22:52:00,1.99443,1.99453,1.99442,1.99453,4848510.0
2008-07-10 22:53:00,1.99453,1.99458,1.99448,1.99448,4006141.0
2008-07-10 22:54:00,1.99437,1.99437,1.99421,1.99431,3631051.0
2008-07-10 22:55:00,1.99433,1.99433,1.99421,1.99425,11941170.0
2008-07-10 22:56:00,1.99424,1.99439,1.994,1.994,6254522.0
2008-07-10 22:57:00,1.99434,1.99434,1.99396,1.99396,4294435.0
2008-07-10 22:58:00,1.99393,1.99401,1.99378,1.99401,4717020.0
2008-07-10 22:59:00,1.99407,1.99416,1.99404,1.99404,8909575.0
2008-07-10 23:00:00,1.99401,1.99415,1.99401,1.99404,7987440.0
2008-07-10 23:01:00,1.99409,1.99448,1.99409,1.99448,7944532.0
2008-07-10 23:02:00,1.99416,1.99482,1.99416,1.99482,14420349.0
2008-07-10 23:03:00,1.99476,1.99547,1.99476,1.99547,11766148.0
2008-07-10 23:04:00,1.99541,1.99549,1.9952,1.99545,20692487.0
2008-07-10 23:05:00,1.99549,1.99573,1.99541,1.99573,10123074.0
2008-07-10 23:06:00,1.99572,1.99581,1.99565,1.99566,20386234.0
2008-07-10 23:07:00,1.99568,1.99578,1.99533,1.99533,4910205.0
2008-07-10 23:08:00,1.99567,1.99567,1.9955,1.9955,11612706.0
2008-07-10 23:09:00,1.9954,1.9955,1.9954,1.9955,4257063.0
2008-07-10 23:10:00,1.99558,1.99558,1.99543,1.99549,4554913.0
2008-07-10 23:11:00,1.99539,1.99561,1.99537,1.99561,16932248.0
2008-07-10 23:12:00,1.99575,1.99611,1.99575,1.99577,760520.0
2008-07-10 23:13:00,1.99549,1.99549,1.99486,1.99486,11076896.0
2008-07-10 23:14:00,1.99489,1.99509,1.99489,1.99503,3851089.0
2008-07-10 23:15:00,1.99526,1.99555,1.99491,1.99491,4282520.0
2008-07-10 23:16:00,1.99541,1.99541,1.99492,1.99512,7483406.0
2008-07-10 23:17:00,1.99526,1.99543,1.99513,1.99531,13816680.0
2008-07-10 23:18:00,1.99549,1.99556,1.99542,1.9955,6772245.0
2008-07-10 23:19:00,1.9955,1.9955,1.99532,1.99548,7430007.0
2008-07-10 23:20:00,1.99543,1.99543,1.9951,1.9951,2720260.0
2008-07-10 23:21:00,1.99527,1.99542,1.99489,1.99489,16295116.0
2008-07-10 23:22:00,1.99505,1.99534,1.99505,1.99532,9896841.0
2008-07-10 23:23:00,1.99527,1.99527,1.99506,1.99508,12024473.0
2008-07-10 23:24:00,1.99496,1.99499,1.99491,1.99499,3564237.0
2008-07-10 23:25:00,1.99482,1.99487,1.99433,1.99433,3310435.0
2008-07-10 23:26:00,1.99426,1.99426,1.99411,1.9942,16435374.0
2008-07-10 23:27:00,1.99398,1.99407,1.99387,1.99393,2655912.0
2008-07-10 23:28:00,1.99392,1.99424,1.99379,1.99413,40313448.0
2008-07-10 23:29:00,1.99411,1.99411,1.994,1.99402,2420927.0
2008-07-10 23:30:00,1.99397,1.99397,1.99379,1.9938,5400595.0
2008-07-10 23:31:00,1.99377,1.99377,1.99345,1.99374,8230980.0
2008-07-10 23:32:00,1.99392,1.99427,1.99392,1.9941,23240448.0
2008-07-10 23:33:00,1.99395,1.99395,1.99361,1.99361,6082867.0
2008-07-10 23:34:00,1.99351,1.99362,1.99344,1.99344,4384969.0
2008-07-10 23:35:00,1.99353,1.99388,1.99353,1.99388,4408821.0
2008-07-10 23:36:00,1.99397,1.99402,1.99392,1.99395,23340310.0
2008-07-10 23:37:00,1.99357,1.99422,1.99352,1.99422,60438517.0
2008-07-10 23:38:00,1.99421,1.99422,1.99403,1.9942,6652599.0
2008-07-10 23:39:00,1.99412,1.99412,1.99394,1.99399,6796073.0
2008-07-10 23:40:00,1.99406,1.99413,1.99399,1.99399,3820668.0
2008-07-10 23:42:00,1.99408,1.99408,1.99382,1.99382,15989801.0
2008-07-10 23:44:00,1.99386,1.99399,1.99377,1.99377,8581089.0
2008-07-10 23:45:00,1.99372,1.99376,1.99359,1.99375,10537253.0
2008-07-10 23:46:00,1.99379,1.99392,1.99379,1.9939,3472659.0
2008-07-10 23:47:00,1.99395,1.99403,1.99389,1.99403,6097528.0
2008-07-10 23:48:00,1.99409,1.99409,1.99388,1.9939,4889983.0
2008-07-10 23:49:00,1.9938,1.99391,1.9938,1.99391,9207988.0
2008-07-10 23:50:00,1.99411,1.99444,1.99411,1.99438,5633757.0
2008-07-10 23:51:00,1.99435,1.99435,1.99402,1.99402,27769816.0
2008-07-10 23:52:00,1.99411,1.99416,1.99392,1.99392,15186103.0
2008-07-10 23:53:00,1.99387,1.99388,1.99383,1.99383,20669649.0
2008-07-10 23:54:00,1.9938,1.99386,1.99369,1.99378,7700365.0
2008-07-10 23:55:00,1.99372,1.99376,1.99357,1.99374,2511417.0
2008-07-10 23:56:00,1.99377,1.99377,1.99355,1.99358,11187857.0
2008-07-10 23:57:00,1.99353,1.99369,1.99333,1.99355,6490405.0
2008-07-10 23:58:00,1.99357,1.99357,1.99325,1.99335,6731950.0
2008-07-10 23:59:00,1.99329,1.99335,1.99327,1.99335,42330691.0
2008-07-11 00:00:00,1.99349,1.99359,1.9933,1.99353,7113086.0
2008-07-11 00:01:00,1.99356,1.99371,1.99322,1.99322,7651342.0
2008-07-11 00:02:00,1.99324,1.99324,1.99299,1.99311,11470285.0
2008-07-11 00:03:00,1.99305,1.99318,1.99304,1.99304,3102592.0
2008-07-11 00:04:00,1.99316,1.99316,1.993,1.99315,1365379.0
2008-07-11 00:05:00,1.99322,1.99342,1.99322,1.99338,2070715.0
2008-07-11 00:06:00,1.99339,1.99341,1.99321,1.99341,6969301.0
2008-07-11 00:07:00,1.99323,1.99332,1.99314,1.99314,9554060.0
2008-07-11 00:08:00,1.99309,1.99309,1.99286,1.99307,11228764.0
2008-07-11 00:09:00,1.99314,1.99314,1.993,1.993,5212146.0
2008-07-11 00:10:00,1.9928,1.99302,1.9928,1.99302,1819886.0
2008-07-11 00:12:00,1.99314,1.9934,1.99314,1.99323,4702487.0
2008-07-11 00:13:00,1.99311,1.99316,1.99294,1.99316,16165829.0
2008-07-11 00:14:00,1.99318,1.99318,1.99302,1.99302,6231898.0
2008-07-11 00:15:00,1.99296,1.99304,1.99291,1.99304,15862536.0
2008-07-11 00:16:00,1.99305,1.99318,1.99304,1.99313,3362430.0
2008-07-11 00:17:00,1.99326,1.99326,1.99304,1.99304,632094.0
2008-07-11 00:18:00,1.99308,1.99315,1.99302,1.99315,9669566.0
2008-07-11 00:19:00,1.99313,1.99324,1.99298,1.99324,6553337.0
2008-07-11 00:20:00,1.99319,1.99319,1.99273,1.99313,12736476.0
2008-07-11 00:21:00,1.99315,1.99321,1.99301,1.99317,8747890.0
2008-07-11 00:22:00,1.99313,1.99313,1.9928,1.99292,4282728.0
2008-07-11 00:24:00,1.99304,1.99355,1.99304,1.99355,2798636.0
2008-07-11 00:25:00,1.9934,1.9934,1.99296,1.99319,8491831.0
2008-07-11 00:26:00,1.99314,1.99314,1.99298,1.99298,3403160.0
2008-07-11 00:27:00,1.99305,1.99314,1.99298,1.99314,8928640.0
2008-07-11 00:28:00,1.99323,1.99328,1.99315,1.99317,7404698.0
2008-07-11 00:29:00,1.99306,1.99306,1.99285,1.993,12046212.0
2008-07-11 00:30:00,1.99302,1.99314,1.99297,1.99297,1945448.0
2008-07-11 00:31:00,1.99299,1.993,1.99284,1.99284,8095288.0
2008-07-11 00:32:00,1.99304,1.99313,1.99302,1.99313,4029599.0
2008-07-11 00:33:00,1.99325,1.99331,1.99316,1.99331,28698946.0
2008-07-11 00:34:00,1.99335,1.99352,1.99335,1.99352,15144817.0
2008-07-11 00:35:00,1.99352,1.99373,1.99352,1.99373,6219084.0
2008-07-11 00:36:00,1.99373,1.99373,1.99335,1.99335,8926031.0
2008-07-11 00:37:00,1.99339,1.99339,1.99324,1.99335,4832095.0
2008-07-11 00:38:00,1.99336,1.99338,1.99321,1.99333,5504685.0
2008-07-11 00:39:00,1.99336,1.99347,1.99336,1.99347,41209745.0
2008-07-11 00:40:00,1.99343,1.99355,1.99327,1.99327,5288092.0
2008-07-11 00:41:00,1.99303,1.99324,1.99298,1.99324,5411328.0
2008-07-11 00:42:00,1.99326,1.99345,1.99326,1.99345,5089286.0
2008-07-11 00:43:00,1.99364,1.99379,1.99364,1.99374,4122950.0
2008-07-11 00:44:00,1.99374,1.99374,1.99351,1.99357,7663090.0
2008-07-11 00:45:00,1.99351,1.9937,1.99341,1.99358,2236384.0
2008-07-11 00:46:00,1.99345,1.99345,1.9932,1.99325,10285932.0
2008-07-11 00:47:00,1.99324,1.99336,1.99324,1.99336,1592932.0
2008-07-11 00:48:00,1.99343,1.99347,1.99343,1.99347,34984698.0
2008-07-11 00:49:00,1.99356,1.99358,1.99342,1.99342,15049915.0
2008-07-11 00:50:00,1.99346,1.99349,1.99338,1.99338,5069598.0
2008-07-11 00:51:00,1.99343,1.99363,1.99343,1.99345,6412509.0
2008-07-11 00:52:00,1.99344,1.99347,1.99332,1.99339,6580113.0
2008-07-11 00:53:00,1.9934,1.99346,1.99329,1.99344,3738028.0
2008-07-11 00:54:00,1.99346,1.99354,1.9934,1.99344,8497415.0
2008-07-11 00:55:00,1.99347,1.99353,1.99331,1.99347,2541722.0
2008-07-11 00:56:00,1.99352,1.99356,1.99346,1.99349,4732245.0
2008-07-11 00:57:00,1.99346,1.99364,1.99332,1.99364,3298471.0
2008-07-11 00:58:00,1.99368,1.99377,1.99228,1.99363,14899890.0
2008-07-11 00:59:00,1.9936,1.9936,1.99357,1.99357,7508861.0
2008-07-11 01:00:00,1.99356,1.99356,1.99336,1.99342,4817308.0
2008-07-11 01:01:00,1.99353,1.9937,1.99353,1.99357,9286345.0
2008-07-11 01:02:00,1.99376,1.99376,1.9936,1.99371,26768907.0
2008-07-11 01:03:00,1.99371,1.99378,1.99371,1.99375,8923083.0
2008-07-11 01:04:00,1.99372,1.9938,1.99363,1.99378,9345409.0
2008-07-11 01:05:00,1.99384,1.99394,1.99381,1.99384,20246761.0
2008-07-11 01:06:00,1.99379,1.99406,1.99372,1.99406,15509690.0
2008-07-11 01:07:00,1.99394,1.99424,1.99391,1.99424,8586812.0
2008-07-11 01:08:00,1.99383,1.99439,1.99383,1.99402,6897532.0
2008-07-11 01:09:00,1.99399,1.99401,1.99369,1.99369,8194170.0
2008-07-11 01:10:00,1.99371,1.99371,1.99338,1.99338,2467498.0
2008-07-11 01:11:00,1.99343,1.99362,1.99339,1.99362,700542.0
2008-07-11 01:12:00,1.99376,1.99383,1.99371,1.99375,8292659.0
2008-07-11 01:13:00,1.99362,1.99362,1.99346,1.99348,27783119.0
2008-07-11 01:14:00,1.99354,1.99364,1.99345,1.99364,5236815.0
2008-07-11 01:15:00,1.99365,1.99377,1.99357,1.99377,2332654.0
2008-07-11 01:16:00,1.99385,1.99396,1.99345,1.9939,6369489.0
2008-07-11 01:17:00,1.99385,1.9939,1.99385,1.99386,5068778.0
2008-07-11 01:18:00,1.99381,1.99381,1.99346,1.99359,11859786.0
2008-07-11 01:19:00,1.99348,1.99366,1.99348,1.99364,2721540.0
2008-07-11 01:20:00,1.99376,1.99387,1.99354,1.99378,12058941.0
2008-07-11 01:21:00,1.99365,1.99365,1.99342,1.99364,9719929.0
2008-07-11 01:22:00,1.99376,1.99393,1.99358,1.99393,3600427.0
2008-07-11 01:23:00,1.99381,1.99381,1.99354,1.99371,1990787.0
2008-07-11 01:24:00,1.99378,1.99403,1.99374,1.99374,1638917.0
2008-07-11 01:25:00,1.99356,1.99356,1.9934,1.99345,8291474.0
2008-07-11 01:26:00,1.9935,1.99378,1.9935,1.99354,7931274.0
2008-07-11 01:27:00,1.99358,1.9937,1.99358,1.99361,3434636.0
2008-07-11 01:28:00,1.99366,1.99428,1.99366,1.99428,3690231.0
2008-07-11 01:29:00,1.99423,1.9943,1.99379,1.99395,6376007.0
2008-07-11 01:30:00,1.99387,1.99437,1.99387,1.99437,5448145.0
2008-07-11 01:32:00,1.99425,1.99463,1.99392,1.99392,2474694.0
2008-07-11 01:33:00,1.99384,1.99384,1.99369,1.99369,3587087.0
2008-07-11 01:34:00,1.99382,1.99382,1.99373,1.99374,5187831.0
2008-07-11 01:35:00,1.99374,1.99384,1.99369,1.99383,12678478.0
2008-07-11 01:36:00,1.99392,1.994,1.99387,1.99392,2133890.0
2008-07-11 01:37:00,1.99381,1.9939,1.99368,1.9939,6905916.0
2008-07-11 01:38:00,1.99394,1.99401,1.99389,1.99401,3233859.0
2008-07-11 01:39:00,1.99408,1.99408,1.99393,1.99404,1372641.0
2008-07-11 01:40:00,1.99395,1.99395,1.99379,1.99394,14204589.0
2008-07-11 01:41:00,1.99398,1.994,1.99387,1.994,5286281.0
2008-07-11 01:42:00,1.99404,1.99439,1.99403,1.99403,8989265.0
2008-07-11 01:43:00,1.99402,1.99402,1.99378,1.99388,4125365.0
2008-07-11 01:44:00,1.99377,1.99377,1.9934,1.9934,6748706.0
2008-07-11 01:45:00,1.99329,1.99331,1.99316,1.99331,11526733.0
2008-07-11 01:46:00,1.99338,1.99348,1.99338,1.99348,5711699.0
2008-07-11 01:47:00,1.99367,1.99376,1.99359,1.99359,10771016.0
2008-07-11 01:48:00,1.99366,1.9943,1.99366,1.99421,7583027.0
2008-07-11 01:49:00,1.99403,1.99403,1.99229,1.99229,10822297.0
2008-07-11 01:50:00,1.99377,1.99381,1.99359,1.99359,4467406.0
2008-07-11 01:51:00,1.99351,1.99383,1.9935,1.9937,7217048.0
2008-07-11 01:52:00,1.99383,1.9943,1.99369,1.99369,7444250.0
2008-07-11 01:54:00,1.99378,1.99388,1.99368,1.99368,18245745.0
2008-07-11 01:56:00,1.99366,1.99377,1.9936,1.99376,14592371.0
2008-07-11 01:57:00,1.99372,1.99414,1.99372,1.99414,3295466.0
2008-07-11 01:58:00,1.99403,1.99423,1.99403,1.99423,4946603.0
2008-07-11 01:59:00,1.99421,1.9944,1.99393,1.9944,2146159.0
2008-07-11 02:00:00,1.99455,1.99455,1.99429,1.99429,2726997.0
2008-07-11 02:01:00,1.99428,1.99444,1.9942,1.99444,4605566.0
2008-07-11 02:02:00,1.99445,1.9945,1.99427,1.99427,4673452.0
2008-07-11 02:03:00,1.99367,1.99416,1.99367,1.99414,6388684.0
2008-07-11 02:04:00,1.99424,1.99424,1.99387,1.99403,13165567.0
2008-07-11 02:05:00,1.99415,1.9943,1.99415,1.99425,4004246.0
2008-07-11 02:06:00,1.99425,1.99458,1.99425,1.99458,4355921.0
2008-07-11 02:07:00,1.9946,1.9951,1.99456,1.99508,4427460.0
2008-07-11 02:08:00,1.99516,1.99529,1.99513,1.99529,8122574.0
2008-07-11 02:09:00,1.99535,1.99546,1.99525,1.99545,1427050.0
2008-07-11 02:10:00,1.99552,1.99575,1.99552,1.9957,3676741.0
2008-07-11 02:11:00,1.9956,1.9956,1.99545,1.99545,7397226.0
2008-07-11 02:12:00,1.99552,1.99577,1.99552,1.99577,3546487.0
2008-07-11 02:13:00,1.99576,1.99577,1.99569,1.99576,2553318.0
2008-07-11 02:14:00,1.99571,1.99581,1.99559,1.9957,7991290.0
2008-07-11 02:15:00,1.99582,1.99596,1.99582,1.99596,6930175.0
2008-07-11 02:16:00,1.99588,1.9961,1.99588,1.9961,8961174.0
2008-07-11 02:17:00,1.99602,1.99623,1.99597,1.99621,3161162.0
2008-07-11 02:18:00,1.9959,1.99626,1.9959,1.99616,11188683.0
2008-07-11 02:19:00,1.996,1.99615,1.99596,1.99615,9318421.0
2008-07-11 02:20:00,1.99623,1.99645,1.99621,1.99625,8468680.0
2008-07-11 02:21:00,1.99622,1.99633,1.99595,1.99632,6511458.0
2008-07-11 02:22:00,1.99636,1.99636,1.99559,1.99559,10061665.0
2008-07-11 02:23:00,1.99585,1.99635,1.99585,1.99635,16546430.0
2008-07-11 02:24:00,1.99628,1.99656,1.9961,1.9961,2968632.0
2008-07-11 02:25:00,1.99621,1.99628,1.99618,1.9962,9548146.0
2008-07-11 02:26:00,1.99628,1.99628,1.99606,1.99619,3827454.0
2008-07-11 02:27:00,1.99603,1.99626,1.99603,1.99606,9032663.0
2008-07-11 02:28:00,1.99606,1.99626,1.99579,1.99615,15299889.0
2008-07-11 02:29:00,1.99626,1.99654,1.99626,1.99654,5705795.0
2008-07-11 02:30:00,1.9966,1.99676,1.99629,1.99629,7584278.0
2008-07-11 02:31:00,1.99629,1.99644,1.99619,1.99619,4178873.0
2008-07-11 02:32:00,1.99626,1.99642,1.99626,1.99642,2312654.0
2008-07-11 02:33:00,1.99646,1.99654,1.99629,1.99638,10748207.0
2008-07-11 02:34:00,1.99634,1.99654,1.99634,1.99654,6007918.0
2008-07-11 02:35:00,1.99656,1.99656,1.99637,1.99637,11031461.0
2008-07-11 02:36:00,1.99631,1.99631,1.996,1.99618,5638364.0
2008-07-11 02:37:00,1.99636,1.99653,1.99636,1.99653,2939324.0
2008-07-11 02:38:00,1.9965,1.99655,1.99634,1.99651,13926077.0
2008-07-11 02:39:00,1.99652,1.99652,1.99634,1.99643,3404053.0
2008-07-11 02:40:00,1.99643,1.99653,1.99635,1.99649,6414216.0
2008-07-11 02:42:00,1.99656,1.99656,1.99637,1.99642,21620380.0
2008-07-11 02:43:00,1.99655,1.99655,1.99637,1.99643,2184856.0
2008-07-11 02:44:00,1.99648,1.9965,1.99642,1.99642,8371225.0
2008-07-11 02:45:00,1.99639,1.99668,1.99631,1.99668,5010053.0
2008-07-11 02:46:00,1.99681,1.99689,1.9967,1.9967,4485530.0
2008-07-11 02:47:00,1.99658,1.99658,1.99636,1.99636,9192238.0
2008-07-11 02:48:00,1.99647,1.99657,1.99636,1.99648,18945120.0
2008-07-11 02:49:00,1.99642,1.99642,1.99636,1.99636,2552928.0
2008-07-11 02:50:00,1.9963,1.9963,1.99578,1.99597,6532403.0
2008-07-11 02:51:00,1.99602,1.99649,1.99602,1.99649,22806718.0
2008-07-11 02:52:00,1.99662,1.99666,1.99597,1.99617,7194037.0
2008-07-11 02:53:00,1.99605,1.99634,1.99605,1.99616,4243694.0
2008-07-11 02:54:00,1.99628,1.99638,1.99624,1.99638,4946741.0
2008-07-11 02:55:00,1.99634,1.99634,1.99612,1.99612,4740554.0
2008-07-11 02:56:00,1.99622,1.99631,1.99619,1.9962,2552853.0
2008-07-11 02:57:00,1.99622,1.99623,1.99615,1.9962,4615487.0
2008-07-11 02:58:00,1.99628,1.99663,1.99628,1.99651,10832360.0
2008-07-11 02:59:00,1.99611,1.99637,1.99611,1.99637,5219729.0
2008-07-11 03:00:00,1.99641,1.99641,1.99633,1.99636,2568365.0
2008-07-11 03:01:00,1.99635,1.99655,1.99635,1.99644,14065332.0
2008-07-11 03:02:00,1.99634,1.99646,1.99632,1.99646,10078671.0
2008-07-11 03:03:00,1.99648,1.99653,1.99648,1.99651,8054804.0
2008-07-11 03:04:00,1.99648,1.99654,1.99646,1.99651,5559180.0
2008-07-11 03:05:00,1.99649,1.99649,1.9963,1.99641,5459442.0
2008-07-11 03:06:00,1.99648,1.99651,1.99602,1.99637,7832729.0
2008-07-11 03:07:00,1.99627,1.99636,1.99625,1.99636,607593.0
2008-07-11 03:08:00,1.99636,1.99639,1.99619,1.99637,11684512.0
2008-07-11 03:09:00,1.99634,1.99644,1.99633,1.99644,4025447.0
2008-07-11 03:10:00,1.99647,1.99668,1.99638,1.99666,12542779.0
2008-07-11 03:11:00,1.99659,1.99664,1.99636,1.9965,12198088.0
2008-07-11 03:12:00,1.99648,1.99655,1.99641,1.99655,8529946.0
2008-07-11 03:13:00,1.99659,1.99659,1.99646,1.99659,4898217.0
2008-07-11 03:14:00,1.9966,1.9966,1.99648,1.99653,5569640.0
2008-07-11 03:15:00,1.99649,1.9966,1.99639,1.99649,3218221.0
2008-07-11 03:16:00,1.99646,1.99665,1.99614,1.99655,10856490.0
2008-07-11 03:17:00,1.99639,1.99639,1.99626,1.99628,7495251.0
2008-07-11 03:18:00,1.99631,1.99636,1.9963,1.99636,5124689.0
2008-07-11 03:19:00,1.99637,1.99661,1.99637,1.99661,607505.0
2008-07-11 03:20:00,1.99673,1.99692,1.99668,1.99692,1395301.0
2008-07-11 03:21:00,1.9969,1.99698,1.99661,1.9969,12966575.0
2008-07-11 03:22:00,1.99704,1.99718,1.99701,1.99701,1273714.0
2008-07-11 03:23:00,1.99686,1.99687,1.99664,1.99664,4836242.0
2008-07-11 03:24:00,1.9966,1.99661,1.99647,1.99647,22561604.0
2008-07-11 03:25:00,1.99663,1.99663,1.99625,1.99625,5486835.0
2008-07-11 03:26:00,1.99623,1.99632,1.99623,1.99628,3965177.0
2008-07-11 03:27:00,1.99628,1.99628,1.99616,1.99616,12792873.0
2008-07-11 03:28:00,1.99612,1.99649,1.99612,1.99649,6814032.0
2008-07-11 03:29:00,1.99609,1.99667,1.99609,1.99663,2650153.0
2008-07-11 03:30:00,1.99659,1.99659,1.99632,1.99634,16167063.0
2008-07-11 03:31:00,1.99637,1.99669,1.99637,1.99669,23855953.0
2008-07-11 03:32:00,1.99668,1.99668,1.99634,1.9965,12857751.0
2008-07-11 03:33:00,1.99657,1.9966,1.99638,1.99656,3245452.0
2008-07-11 03:34:00,1.99661,1.99681,1.99661,1.99667,3712611.0
2008-07-11 03:35:00,1.99647,1.99668,1.99632,1.99665,4438870.0
2008-07-11 03:36:00,1.99672,1.99674,1.9961,1.99637,9923272.0
2008-07-11 03:37:00,1.99637,1.99643,1.99609,1.99643,14719688.0
2008-07-11 03:38:00,1.99651,1.99655,1.99649,1.9965,5073366.0
2008-07-11 03:39:00,1.99636,1.9966,1.99636,1.99659,1854942.0
2008-07-11 03:40:00,1.99646,1.99646,1.99628,1.99645,12584247.0
2008-07-11 03:41:00,1.9964,1.99647,1.9964,1.99644,12778171.0
2008-07-11 03:42:00,1.99643,1.9965,1.99616,1.99616,7665126.0
2008-07-11 03:43:00,1.99618,1.99621,1.99599,1.99599,10972010.0
2008-07-11 03:44:00,1.99593,1.99633,1.99592,1.99633,4561221.0
2008-07-11 03:45:00,1.99642,1.9966,1.99642,1.99658,1182042.0
2008-07-11 03:46:00,1.99652,1.99658,1.99648,1.9965,9337130.0
2008-07-11 03:47:00,1.99643,1.99643,1.99613,1.99613,7592932.0
2008-07-11 03:48:00,1.9963,1.9963,1.9961,1.99626,6851996.0
2008-07-11 03:49:00,1.99628,1.9965,1.99627,1.99627,5885348.0
2008-07-11 03:50:00,1.99616,1.99626,1.99608,1.99612,6554698.0
2008-07-11 03:51:00,1.99617,1.99626,1.99615,1.99626,4830035.0
2008-07-11 03:52:00,1.99621,1.99639,1.99594,1.99634,6703510.0
2008-07-11 03:53:00,1.99635,1.99635,1.9962,1.9962,10763365.0
2008-07-11 03:54:00,1.9962,1.99627,1.99604,1.99604,1971253.0
2008-07-11 03:55:00,1.99589,1.99612,1.99573,1.99612,6460970.0
2008-07-11 03:56:00,1.99624,1.99633,1.99616,1.99622,12777196.0
2008-07-11 03:57:00,1.99593,1.99614,1.9958,1.99614,3028206.0
2008-07-11 03:58:00,1.9962,1.9963,1.9962,1.99628,23122430.0
2008-07-11 03:59:00,1.99624,1.99624,1.996,1.996,38095064.0
2008-07-11 04:00:00,1.99598,1.99611,1.99579,1.99598,7217245.0
2008-07-11 04:01:00,1.99583,1.99593,1.99582,1.99589,2591485.0
2008-07-11 04:02:00,1.99592,1.996,1.99579,1.99584,9684715.0
2008-07-11 04:03:00,1.99582,1.99585,1.99579,1.99584,6216350.0
2008-07-11 04:04:00,1.99576,1.99585,1.9957,1.9958,3184460.0
2008-07-11 04:05:00,1.99588,1.99608,1.99588,1.99608,7434022.0
2008-07-11 04:06:00,1.99609,1.99638,1.99609,1.99613,5762441.0
2008-07-11 04:08:00,1.99605,1.99611,1.99589,1.99611,24780760.0
2008-07-11 04:09:00,1.99614,1.99614,1.99599,1.99599,12465024.0
2008-07-11 04:10:00,1.99619,1.99647,1.99614,1.99619,12460049.0
2008-07-11 04:12:00,1.99619,1.99623,1.99589,1.99589,5411136.0
2008-07-11 04:13:00,1.99604,1.99626,1.99601,1.99601,2930567.0
2008-07-11 04:14:00,1.99613,1.99621,1.99608,1.99608,8265151.0
2008-07-11 04:15:00,1.99615,1.9962,1.99613,1.99613,14566006.0
2008-07-11 04:16:00,1.99606,1.99608,1.99592,1.99592,1960489.0
2008-07-11 04:17:00,1.99607,1.99628,1.99607,1.99628,2402287.0
2008-07-11 04:18:00,1.99623,1.99628,1.99603,1.99603,1851385.0
2008-07-11 04:19:00,1.99607,1.99607,1.99595,1.996,5281709.0
2008-07-11 04:20:00,1.99595,1.99595,1.99539,1.99539,2478753.0
2008-07-11 04:21:00,1.99534,1.99534,1.99527,1.99532,4591848.0
2008-07-11 04:22:00,1.99512,1.99534,1.99509,1.99534,6412103.0
2008-07-11 04:23:00,1.99537,1.9955,1.99529,1.9955,5518329.0
2008-07-11 04:24:00,1.99551,1.99558,1.99548,1.99552,18146006.0
2008-07-11 04:25:00,1.99539,1.99539,1.99512,1.99535,8680552.0
2008-07-11 04:26:00,1.99538,1.99544,1.99532,1.99541,8938303.0
2008-07-11 04:27:00,1.99542,1.99542,1.99529,1.99542,1356954.0
2008-07-11 04:28:00,1.9954,1.99542,1.99535,1.99539,7687169.0
2008-07-11 04:29:00,1.99538,1.99558,1.99509,1.99509,12393016.0
2008-07-11 04:30:00,1.99541,1.99543,1.9953,1.99538,14527323.0
2008-07-11 04:31:00,1.99541,1.99563,1.99541,1.99563,4464451.0
2008-07-11 04:32:00,1.99575,1.99612,1.99575,1.99612,5942573.0
2008-07-11 04:33:00,1.99616,1.9963,1.99614,1.9962,4571661.0
2008-07-11 04:34:00,1.99616,1.99616,1.9959,1.99597,9441484.0
2008-07-11 04:35:00,1.99598,1.99622,1.99598,1.9962,4562214.0
2008-07-11 04:36:00,1.9963,1.9963,1.99609,1.99609,4042842.0
2008-07-11 04:37:00,1.99607,1.99614,1.99567,1.99567,9569645.0
2008-07-11 04:38:00,1.99585,1.99608,1.99585,1.99606,6410062.0
2008-07-11 04:39:00,1.99596,1.99608,1.99572,1.99608,1583872.0
2008-07-11 04:40:00,1.99606,1.99606,1.99582,1.99586,19005830.0
2008-07-11 04:41:00,1.99598,1.99607,1.99581,1.99607,5324271.0
2008-07-11 04:42:00,1.99617,1.99626,1.99585,1.99626,2615042.0
2008-07-11 04:43:00,1.99616,1.99622,1.99606,1.99616,1543592.0
2008-07-11 04:44:00,1.99622,1.99627,1.99604,1.99611,3396781.0
2008-07-11 04:45:00,1.9961,1.99617,1.99604,1.99604,10464734.0
2008-07-11 04:46:00,1.99618,1.99624,1.99612,1.99612,7661112.0
2008-07-11 04:47:00,1.99616,1.99625,1.9961,1.99613,6049859.0
2008-07-11 04:48:00,1.99612,1.99612,1.99593,1.99601,4316641.0
2008-07-11 04:49:00,1.99604,1.99608,1.99599,1.996,8693896.0
2008-07-11 04:50:00,1.99607,1.99607,1.9959,1.99591,684970.0
2008-07-11 04:51:00,1.99568,1.99619,1.99568,1.99619,4436578.0
2008-07-11 04:52:00,1.99619,1.99642,1.99619,1.99619,2690096.0
2008-07-11 04:53:00,1.99621,1.99629,1.99603,1.99629,4090069.0
2008-07-11 04:54:00,1.99652,1.99668,1.99516,1.9965,2350043.0
2008-07-11 04:55:00,1.99623,1.99642,1.99605,1.99642,6738255.0
2008-07-11 04:56:00,1.99641,1.99641,1.99604,1.99631,4325190.0
2008-07-11 04:57:00,1.99624,1.99624,1.99607,1.99607,9372627.0
2008-07-11 04:58:00,1.99603,1.99606,1.99596,1.99606,10177319.0
2008-07-11 04:59:00,1.99614,1.99622,1.99598,1.99598,18598830.0
2008-07-11 05:00:00,1.99607,1.99617,1.99603,1.99608,1548518.0
2008-07-11 05:01:00,1.99616,1.99616,1.99591,1.99612,4127790.0
2008-07-11 05:02:00,1.99612,1.9962,1.99611,1.99613,12658749.0
2008-07-11 05:03:00,1.99598,1.99618,1.99586,1.99602,19818029.0
2008-07-11 05:04:00,1.99595,1.99597,1.99591,1.99597,8124017.0
2008-07-11 05:06:00,1.99604,1.99611,1.99596,1.99602,19918828.0
2008-07-11 05:07:00,1.99596,1.9961,1.99584,1.99595,1626374.0
2008-07-11 05:08:00,1.99587,1.99587,1.99573,1.99574,3872420.0
2008-07-11 05:09:00,1.99581,1.99591,1.99564,1.9959,3458840.0
2008-07-11 05:10:00,1.99585,1.99601,1.99585,1.9959,10670514.0
2008-07-11 05:11:00,1.99589,1.99594,1.99581,1.99581,2626669.0
2008-07-11 05:12:00,1.99579,1.99593,1.99579,1.99585,9387007.0
2008-07-11 05:13:00,1.99593,1.99599,1.99589,1.99599,10334242.0
2008-07-11 05:14:00,1.99593,1.99617,1.99593,1.99617,3009199.0
2008-07-11 05:15:00,1.99623,1.99626,1.99619,1.99626,13445782.0
2008-07-11 05:16:00,1.99634,1.99644,1.99634,1.99644,11871451.0
2008-07-11 05:17:00,1.99643,1.99649,1.99629,1.99634,5073343.0
2008-07-11 05:18:00,1.99642,1.99642,1.99616,1.9962,4568998.0
2008-07-11 05:19:00,1.9963,1.99633,1.99626,1.9963,6812992.0
2008-07-11 05:20:00,1.99644,1.99649,1.99628,1.99628,1470138.0
2008-07-11 05:21:00,1.99636,1.99636,1.99615,1.9963,7605055.0
2008-07-11 05:22:00,1.99623,1.99627,1.99618,1.99627,4147259.0
2008-07-11 05:23:00,1.99617,1.99644,1.99617,1.99628,6401614.0
2008-07-11 05:24:00,1.99628,1.99647,1.99628,1.99647,2432334.0
2008-07-11 05:25:00,1.99641,1.99661,1.99641,1.99655,16830626.0
2008-07-11 05:26:00,1.99654,1.99663,1.99647,1.99647,6066588.0
2008-07-11 05:27:00,1.99649,1.99668,1.99649,1.99668,7428738.0
2008-07-11 05:28:00,1.99681,1.99696,1.99681,1.99686,7963737.0
2008-07-11 05:29:00,1.99688,1.99688,1.99664,1.99688,5567830.0
2008-07-11 05:30:00,1.99701,1.99706,1.99691,1.99706,8780794.0
2008-07-11 05:31:00,1.99697,1.99717,1.99697,1.99717,8703210.0
2008-07-11 05:32:00,1.99726,1.99736,1.99717,1.99717,8137574.0
2008-07-11 05:34:00,1.997,1.9972,1.9969,1.9972,11800067.0
2008-07-11 05:35:00,1.99733,1.99747,1.99732,1.99741,4887172.0
2008-07-11 05:36:00,1.9973,1.99738,1.99714,1.99738,36032014.0
2008-07-11 05:37:00,1.99747,1.99784,1.99688,1.99722,6285341.0
2008-07-11 05:38:00,1.9972,1.99755,1.9972,1.99751,6664519.0
2008-07-11 05:39:00,1.99741,1.99744,1.99704,1.99727,9570473.0
2008-07-11 05:40:00,1.9973,1.99735,1.99713,1.99713,9205956.0
2008-07-11 05:41:00,1.9971,1.99738,1.9971,1.99738,4708278.0
2008-07-11 05:42:00,1.99751,1.99751,1.9973,1.99749,24449372.0
2008-07-11 05:43:00,1.99735,1.99735,1.99696,1.99701,1626140.0
2008-07-11 05:44:00,1.99699,1.99701,1.99688,1.99698,7532028.0
2008-07-11 05:45:00,1.99689,1.99689,1.99651,1.99651,4014336.0
2008-07-11 05:46:00,1.99653,1.99661,1.9965,1.9965,36952682.0
2008-07-11 05:47:00,1.99634,1.99647,1.99633,1.99636,3969097.0
2008-07-11 05:48:00,1.99648,1.99672,1.99648,1.99659,8137235.0
2008-07-11 05:49:00,1.99658,1.99665,1.99645,1.99664,11509795.0
2008-07-11 05:50:00,1.9967,1.99674,1.99662,1.99662,27437489.0
2008-07-11 05:51:00,1.99652,1.99659,1.99645,1.99652,6861584.0
2008-07-11 05:52:00,1.9965,1.9965,1.99633,1.9965,29031324.0
2008-07-11 05:53:00,1.99662,1.99663,1.99621,1.99663,8077165.0
2008-07-11 05:54:00,1.9969,1.9969,1.99648,1.99675,3447174.0
2008-07-11 05:55:00,1.99665,1.99666,1.99651,1.99658,3144045.0
2008-07-11 05:56:00,1.99661,1.99661,1.9964,1.99646,1320902.0
2008-07-11 05:57:00,1.99657,1.99665,1.99626,1.99654,7198672.0
2008-07-11 05:58:00,1.99658,1.99681,1.99658,1.99658,1761584.0
2008-07-11 05:59:00,1.99666,1.99679,1.9965,1.99679,5354424.0
2008-07-11 06:00:00,1.9968,1.9968,1.99629,1.99657,22301377.0
2008-07-11 06:01:00,1.99642,1.99646,1.99596,1.99642,17950572.0
2008-07-11 06:02:00,1.99634,1.9964,1.99632,1.99632,23071750.0
2008-07-11 06:03:00,1.99626,1.99626,1.99603,1.99605,16701579.0
2008-07-11 06:04:00,1.99606,1.99606,1.99548,1.99576,4517821.0
2008-07-11 06:05:00,1.99571,1.99571,1.99552,1.99555,4725947.0
2008-07-11 06:06:00,1.99559,1.99566,1.99556,1.99566,3054456.0
2008-07-11 06:07:00,1.99571,1.99575,1.99568,1.99575,10936435.0
2008-07-11 06:08:00,1.99578,1.99582,1.99547,1.9955,3540821.0
2008-07-11 06:09:00,1.9956,1.99614,1.9956,1.99614,8415644.0
2008-07-11 06:10:00,1.99627,1.99639,1.99618,1.99624,11806871.0
2008-07-11 06:11:00,1.99621,1.99621,1.99608,1.99615,7214559.0
2008-07-11 06:12:00,1.99621,1.99621,1.99607,1.99609,53640828.0
2008-07-11 06:13:00,1.99623,1.99643,1.9962,1.99643,9841047.0
2008-07-11 06:14:00,1.99658,1.99697,1.99658,1.99697,10555751.0
2008-07-11 06:15:00,1.99693,1.99693,1.99645,1.99645,8855852.0
2008-07-11 06:16:00,1.99629,1.99629,1.99603,1.9962,4070031.0
2008-07-11 06:17:00,1.99622,1.99631,1.99612,1.99615,10959329.0
2008-07-11 06:18:00,1.99609,1.99673,1.99609,1.99627,3494780.0
2008-07-11 06:19:00,1.99632,1.99696,1.99632,1.99696,3385058.0
2008-07-11 06:20:00,1.99698,1.99698,1.99642,1.99671,3582193.0
2008-07-11 06:21:00,1.99652,1.99652,1.99601,1.99633,8254007.0
2008-07-11 06:22:00,1.99653,1.99678,1.99648,1.99648,4445367.0
2008-07-11 06:23:00,1.99653,1.99663,1.99652,1.99659,5893047.0
2008-07-11 06:24:00,1.9965,1.9965,1.99627,1.99633,5081731.0
2008-07-11 06:25:00,1.9962,1.9962,1.99582,1.99582,42108742.0
2008-07-11 06:26:00,1.99571,1.99588,1.99559,1.99588,13646770.0
2008-07-11 06:27:00,1.99595,1.99612,1.99587,1.99611,6132782.0
2008-07-11 06:28:00,1.9962,1.99621,1.99606,1.99608,3719170.0
2008-07-11 06:29:00,1.99607,1.99607,1.99586,1.99607,6193065.0
2008-07-11 06:30:00,1.996,1.9964,1.996,1.9964,21087707.0
2008-07-11 06:31:00,1.99627,1.99641,1.99619,1.99619,5890481.0
2008-07-11 06:32:00,1.99607,1.99612,1.99576,1.99585,4274229.0
2008-07-11 06:33:00,1.99579,1.99579,1.99561,1.99561,25904287.0
2008-07-11 06:34:00,1.99563,1.99563,1.99525,1.99556,3746629.0
2008-07-11 06:35:00,1.99565,1.99567,1.99534,1.99555,1890436.0
2008-07-11 06:36:00,1.99555,1.9956,1.99548,1.99558,6459515.0
2008-07-11 06:37:00,1.99552,1.99553,1.99536,1.99553,2024519.0
2008-07-11 06:38:00,1.99552,1.99574,1.9954,1.99574,21206379.0
2008-07-11 06:39:00,1.99585,1.996,1.99585,1.99591,5788165.0
2008-07-11 06:40:00,1.99592,1.99602,1.99585,1.99588,1456472.0
2008-07-11 06:41:00,1.99591,1.99591,1.99563,1.99563,10664665.0
2008-07-11 06:42:00,1.9957,1.99594,1.99566,1.99589,1995507.0
2008-07-11 06:43:00,1.9958,1.9958,1.99565,1.99566,11227718.0
2008-07-11 06:44:00,1.99564,1.99564,1.99538,1.99552,3794805.0
2008-07-11 06:45:00,1.99556,1.99587,1.99556,1.99587,3775614.0
2008-07-11 06:46:00,1.99595,1.99595,1.99552,1.99552,5419029.0
2008-07-11 06:47:00,1.99553,1.99568,1.99553,1.99561,7792988.0
2008-07-11 06:48:00,1.99535,1.99545,1.99535,1.99545,3620361.0
2008-07-11 06:49:00,1.99551,1.99583,1.99545,1.99583,5172158.0
2008-07-11 06:50:00,1.99603,1.99613,1.99584,1.99589,8358592.0
2008-07-11 06:51:00,1.99592,1.99592,1.99577,1.9959,7445378.0
2008-07-11 06:52:00,1.99595,1.99595,1.99589,1.99589,10898801.0
2008-07-11 06:53:00,1.99578,1.99586,1.99552,1.99586,4043034.0
2008-07-11 06:54:00,1.99593,1.99594,1.99556,1.99556,5952544.0
2008-07-11 06:55:00,1.99575,1.99593,1.99536,1.99536,9257254.0
2008-07-11 06:56:00,1.99551,1.99578,1.99551,1.99575,11380690.0
2008-07-11 06:57:00,1.99574,1.99574,1.9956,1.99573,7274978.0
2008-07-11 06:58:00,1.99565,1.99568,1.99551,1.99551,1808432.0
2008-07-11 06:59:00,1.99569,1.99573,1.99568,1.99572,5134151.0
2008-07-11 07:00:00,1.99573,1.99583,1.99572,1.99579,12624055.0
2008-07-11 07:01:00,1.99585,1.99603,1.99573,1.99587,5560548.0
2008-07-11 07:02:00,1.9958,1.99585,1.99565,1.99585,3512228.0
2008-07-11 07:03:00,1.99585,1.99585,1.99556,1.99561,8087249.0
2008-07-11 07:04:00,1.99577,1.99589,1.99577,1.99579,2168373.0
2008-07-11 07:05:00,1.99585,1.99593,1.99576,1.99576,21984950.0
2008-07-11 07:06:00,1.99574,1.99591,1.99571,1.99591,7142629.0
2008-07-11 07:07:00,1.99588,1.99598,1.99587,1.99598,7652306.0
2008-07-11 07:08:00,1.99616,1.99629,1.99597,1.99602,22834571.0
2008-07-11 07:09:00,1.99594,1.99608,1.99588,1.99608,6323414.0
2008-07-11 07:10:00,1.99606,1.99631,1.99594,1.99631,61151362.0
2008-07-11 07:11:00,1.99644,1.99644,1.99597,1.99619,1551139.0
2008-07-11 07:12:00,1.99619,1.9963,1.99607,1.99616,37187075.0
2008-07-11 07:13:00,1.99615,1.99615,1.99607,1.99608,2865935.0
2008-07-11 07:14:00,1.9959,1.99601,1.9959,1.99598,3306568.0
2008-07-11 07:15:00,1.9958,1.99586,1.99551,1.99551,3302175.0
2008-07-11 07:16:00,1.99591,1.99591,1.99572,1.99584,8129510.0
2008-07-11 07:17:00,1.99587,1.9959,1.99547,1.99573,23658690.0
2008-07-11 07:18:00,1.9956,1.99566,1.99557,1.99558,5884714.0
2008-07-11 07:19:00,1.99556,1.9957,1.99556,1.9957,4359757.0
2008-07-11 07:20:00,1.99573,1.99573,1.99557,1.99567,6093192.0
2008-07-11 07:21:00,1.99557,1.99557,1.99531,1.99531,4641896.0
2008-07-11 07:22:00,1.9954,1.99553,1.9954,1.99549,7298197.0
2008-07-11 07:23:00,1.99557,1.99568,1.99552,1.99552,7714390.0
2008-07-11 07:24:00,1.99536,1.99542,1.99525,1.99525,7295116.0
2008-07-11 07:25:00,1.99529,1.99533,1.99518,1.99533,6577929.0
2008-07-11 07:26:00,1.99534,1.99534,1.99515,1.99527,2840983.0
2008-07-11 07:27:00,1.99533,1.99564,1.99524,1.99564,2237311.0
2008-07-11 07:28:00,1.99566,1.99575,1.99548,1.99558,16950685.0
2008-07-11 07:29:00,1.99553,1.99553,1.99537,1.99553,5695825.0
2008-07-11 07:30:00,1.99543,1.99556,1.99541,1.99551,8990587.0
2008-07-11 07:31:00,1.99534,1.99557,1.99526,1.99527,3109965.0
2008-07-11 07:32:00,1.99544,1.99551,1.99542,1.99542,2892755.0
2008-07-11 07:33:00,1.99546,1.99572,1.99534,1.99572,3902570.0
2008-07-11 07:34:00,1.99582,1.99594,1.99564,1.99573,8775524.0
2008-07-11 07:35:00,1.99579,1.99579,1.99541,1.99553,1738986.0
2008-07-11 07:36:00,1.99558,1.99585,1.99558,1.99579,7019683.0
2008-07-11 07:37:00,1.99569,1.99585,1.99534,1.99585,4798223.0
2008-07-11 07:38:00,1.99578,1.99608,1.99578,1.99603,1671477.0
2008-07-11 07:39:00,1.99605,1.99605,1.99573,1.99573,3325705.0
2008-07-11 07:40:00,1.99569,1.9957,1.99551,1.99566,864071.0
2008-07-11 07:41:00,1.99566,1.99577,1.99566,1.99577,5374372.0
2008-07-11 07:42:00,1.99574,1.99574,1.99551,1.99551,4273789.0
2008-07-11 07:43:00,1.99554,1.99565,1.99551,1.99565,4217420.0
2008-07-11 07:44:00,1.9955,1.9956,1.99545,1.99545,31346484.0
2008-07-11 07:45:00,1.99551,1.99557,1.99545,1.99557,3600014.0
2008-07-11 07:46:00,1.9956,1.9956,1.99526,1.99535,3055378.0
2008-07-11 07:47:00,1.99535,1.99552,1.99535,1.99552,9653280.0
2008-07-11 07:48:00,1.99551,1.99551,1.99511,1.99513,3196993.0
2008-07-11 07:49:00,1.99531,1.99538,1.99497,1.99497,9781571.0
2008-07-11 07:50:00,1.99483,1.99483,1.99459,1.99468,7695709.0
2008-07-11 07:51:00,1.99466,1.99488,1.99461,1.99488,8243467.0
2008-07-11 07:52:00,1.995,1.99523,1.99497,1.99497,4424826.0
2008-07-11 07:53:00,1.99508,1.99534,1.99506,1.99534,6256683.0
2008-07-11 07:54:00,1.99546,1.99546,1.99503,1.99523,9250686.0
2008-07-11 07:55:00,1.9952,1.99527,1.99483,1.99483,2079393.0
2008-07-11 07:56:00,1.99482,1.99514,1.99482,1.99514,15646986.0
2008-07-11 07:57:00,1.99534,1.99534,1.99507,1.99509,7184891.0
2008-07-11 07:58:00,1.99509,1.99515,1.99501,1.99515,3683031.0
2008-07-11 07:59:00,1.99502,1.99502,1.99467,1.99479,1612298.0
2008-07-11 08:00:00,1.99482,1.99483,1.99467,1.99467,6154506.0
2008-07-11 08:01:00,1.99461,1.99472,1.9943,1.99472,7611067.0
2008-07-11 08:02:00,1.99466,1.99468,1.9945,1.9945,2167107.0
2008-07-11 08:03:00,1.99461,1.99463,1.99449,1.99449,4252788.0
2008-07-11 08:04:00,1.99456,1.99471,1.99455,1.99471,3578245.0
2008-07-11 08:05:00,1.99469,1.99474,1.99462,1.9947,11750853.0
2008-07-11 08:06:00,1.99463,1.99466,1.99413,1.99453,1028816.0
2008-07-11 08:07:00,1.99449,1.9946,1.99434,1.99434,8108058.0
2008-07-11 08:08:00,1.9944,1.99469,1.9944,1.99449,8425447.0
2008-07-11 08:09:00,1.99438,1.99438,1.99417,1.99434,4569126.0
2008-07-11 08:10:00,1.99431,1.99452,1.99431,1.99452,1453974.0
2008-07-11 08:11:00,1.9945,1.99458,1.99429,1.9945,2228922.0
2008-07-11 08:12:00,1.99449,1.99472,1.99449,1.99472,2717996.0
2008-07-11 08:13:00,1.99473,1.99479,1.99462,1.99479,3493065.0
2008-07-11 08:14:00,1.99468,1.99513,1.99468,1.99513,4676532.0
2008-07-11 08:15:00,1.99513,1.99513,1.99504,1.9951,8361461.0
2008-07-11 08:16:00,1.99513,1.99517,1.99499,1.9951,8323187.0
2008-07-11 08:17:00,1.995,1.99532,1.99495,1.99532,6800184.0
2008-07-11 08:18:00,1.99544,1.99573,1.99544,1.99562,17296054.0
2008-07-11 08:19:00,1.99577,1.99628,1.99577,1.99613,6393113.0
2008-07-11 08:20:00,1.99617,1.99621,1.99598,1.99598,8957561.0
2008-07-11 08:21:00,1.99604,1.99604,1.99584,1.99594,5283992.0
2008-07-11 08:22:00,1.99591,1.99596,1.99568,1.99595,7131354.0
2008-07-11 08:23:00,1.99592,1.99593,1.99565,1.99565,2545173.0
2008-07-11 08:24:00,1.99561,1.99581,1.99524,1.99578,2676299.0
2008-07-11 08:25:00,1.99567,1.99567,1.99531,1.99539,6679244.0
2008-07-11 08:26:00,1.99534,1.99534,1.99516,1.99522,4983627.0
2008-07-11 08:27:00,1.99535,1.99552,1.99531,1.99531,4094252.0
2008-07-11 08:28:00,1.99526,1.99544,1.99526,1.99544,7622874.0
2008-07-11 08:29:00,1.99558,1.99558,1.99503,1.99546,19999542.0
2008-07-11 08:30:00,1.99535,1.99535,1.99501,1.9952,1714028.0
2008-07-11 08:31:00,1.99537,1.99563,1.99533,1.99563,13494092.0
2008-07-11 08:32:00,1.99573,1.99586,1.99573,1.99586,5549295.0
2008-07-11 08:33:00,1.99597,1.99621,1.99588,1.99621,3837798.0
2008-07-11 08:34:00,1.99621,1.99622,1.99612,1.9962,12391208.0
2008-07-11 08:35:00,1.99614,1.99628,1.99614,1.99622,4927534.0
2008-07-11 08:36:00,1.99619,1.99628,1.99614,1.99618,11920746.0
2008-07-11 08:37:00,1.99607,1.99607,1.9958,1.9958,7870026.0
2008-07-11 08:38:00,1.99588,1.996,1.99585,1.99599,4123202.0
2008-07-11 08:39:00,1.99603,1.99609,1.99588,1.99597,5121211.0
2008-07-11 08:40:00,1.99585,1.99601,1.99569,1.99569,3528002.0
2008-07-11 08:41:00,1.99563,1.99563,1.99543,1.99543,3630725.0
2008-07-11 08:42:00,1.99519,1.99523,1.99485,1.99514,5079459.0
2008-07-11 08:43:00,1.99514,1.9953,1.99514,1.9953,1797021.0
2008-07-11 08:44:00,1.99547,1.99563,1.99544,1.99555,4812001.0
2008-07-11 08:45:00,1.99558,1.99574,1.9955,1.99568,5618648.0
2008-07-11 08:46:00,1.99557,1.99571,1.99541,1.99566,11297342.0
2008-07-11 08:47:00,1.99586,1.99594,1.99579,1.99594,11931259.0
2008-07-11 08:48:00,1.9959,1.99602,1.99577,1.99588,17544349.0
2008-07-11 08:49:00,1.99584,1.99608,1.99582,1.99608,2991817.0
2008-07-11 08:50:00,1.99622,1.99635,1.99622,1.99623,3822468.0
2008-07-11 08:51:00,1.99623,1.99646,1.99599,1.99646,11540795.0
2008-07-11 08:52:00,1.99653,1.99658,1.99641,1.99648,7814276.0
2008-07-11 08:53:00,1.99643,1.99656,1.99643,1.9965,5898266.0
2008-07-11 08:54:00,1.99654,1.99655,1.99633,1.99633,19047108.0
2008-07-11 08:55:00,1.99649,1.99696,1.99649,1.99696,16011786.0
2008-07-11 08:56:00,1.99697,1.99697,1.9967,1.99689,12285958.0
2008-07-11 08:57:00,1.99701,1.99726,1.99701,1.99726,3431003.0
2008-07-11 08:58:00,1.99736,1.9975,1.99736,1.9975,1806932.0
2008-07-11 08:59:00,1.9976,1.99789,1.9976,1.99789,11622700.0
2008-07-11 09:00:00,1.99777,1.99825,1.99777,1.99825,11005304.0
2008-07-11 09:01:00,1.99836,1.99864,1.99706,1.99864,1303613.0
2008-07-11 09:02:00,1.99875,1.99875,1.99846,1.99852,5352540.0
2008-07-11 09:03:00,1.99841,1.99841,1.99818,1.99818,8766136.0
2008-07-11 09:04:00,1.99813,1.99813,1.99792,1.99812,3960629.0
2008-07-11 09:05:00,1.99805,1.99811,1.99792,1.99811,4394663.0
2008-07-11 09:06:00,1.99799,1.99836,1.99799,1.99836,11906451.0
2008-07-11 09:07:00,1.99853,1.99879,1.99853,1.99869,3544595.0
2008-07-11 09:08:00,1.99883,1.99913,1.99861,1.99913,7534846.0
2008-07-11 09:09:00,1.99909,1.99909,1.99867,1.99867,1852277.0
2008-07-11 09:10:00,1.99858,1.99879,1.99843,1.99879,6727398.0
2008-07-11 09:11:00,1.99883,1.99883,1.99868,1.99877,6025450.0
2008-07-11 09:12:00,1.99871,1.99885,1.99833,1.99833,7666890.0
2008-07-11 09:13:00,1.99855,1.99881,1.99855,1.99881,1974493.0
2008-07-11 09:14:00,1.99886,1.99904,1.99886,1.999,3199736.0
2008-07-11 09:15:00,1.99901,1.99909,1.99896,1.99896,3278724.0
2008-07-11 09:16:00,1.99907,1.99938,1.99902,1.99931,10476775.0
2008-07-11 09:17:00,1.99951,1.99966,1.99931,1.99966,23905235.0
2008-07-11 09:18:00,1.99959,1.99959,1.99931,1.99936,1002447.0
2008-07-11 09:19:00,1.99938,1.99943,1.99932,1.99932,27714321.0
2008-07-11 09:20:00,1.99939,1.99951,1.9993,1.99951,5450584.0
2008-07-11 09:21:00,1.99961,1.99983,1.99952,1.99983,11842448.0
2008-07-11 09:22:00,1.99987,1.99999,1.99981,1.99989,16582665.0
2008-07-11 09:23:00,1.99989,1.99994,1.99978,1.99984,3317264.0
2008-07-11 09:24:00,1.99981,1.99989,1.99977,1.99984,25672123.0
2008-07-11 09:25:00,1.99988,1.99991,1.99964,1.99964,5179574.0
2008-07-11 09:26:00,1.9996,1.99964,1.99943,1.9995,5932392.0
2008-07-11 09:27:00,1.99954,1.99962,1.99951,1.99951,13015751.0
2008-07-11 09:28:00,1.99928,1.99933,1.99904,1.99904,9159328.0
2008-07-11 09:29:00,1.99911,1.99915,1.99904,1.99906,3097500.0
2008-07-11 09:30:00,1.99913,1.99913,1.99889,1.99903,5997201.0
2008-07-11 09:31:00,1.99894,1.99894,1.99859,1.99859,21210565.0
2008-07-11 09:32:00,1.99852,1.99872,1.99846,1.99846,2750180.0
2008-07-11 09:33:00,1.99841,1.99841,1.99821,1.99821,10876907.0
2008-07-11 09:34:00,1.99831,1.99833,1.99812,1.99812,22749246.0
2008-07-11 09:35:00,1.99819,1.99838,1.99809,1.99824,2995843.0
2008-07-11 09:36:00,1.99835,1.99839,1.99824,1.99824,3339892.0
2008-07-11 09:37:00,1.99825,1.99833,1.99823,1.9983,2369075.0
2008-07-11 09:38:00,1.99834,1.99844,1.99832,1.99844,1640528.0
2008-07-11 09:39:00,1.99827,1.99827,1.9979,1.99794,3329303.0
2008-07-11 09:40:00,1.99813,1.99831,1.99804,1.99804,19097052.0
2008-07-11 09:41:00,1.99792,1.99804,1.99785,1.99804,6813329.0
2008-07-11 09:42:00,1.99805,1.99813,1.99804,1.99805,8883667.0
2008-07-11 09:43:00,1.99804,1.99825,1.99802,1.99825,5502634.0
2008-07-11 09:44:00,1.99824,1.99826,1.99804,1.99826,2393533.0
2008-07-11 09:45:00,1.99822,1.99822,1.99812,1.9982,862990.0
2008-07-11 09:46:00,1.99824,1.99842,1.99822,1.99841,2544206.0
2008-07-11 09:47:00,1.99855,1.99878,1.9982,1.9982,7345700.0
2008-07-11 09:48:00,1.9984,1.99861,1.99828,1.99861,4931148.0
2008-07-11 09:49:00,1.9986,1.99877,1.9986,1.99876,33814574.0
2008-07-11 09:50:00,1.99876,1.99876,1.99868,1.99872,14631375.0
2008-07-11 09:51:00,1.99867,1.99867,1.9985,1.99853,13843237.0
2008-07-11 09:52:00,1.9985,1.99851,1.99843,1.99845,16541130.0
2008-07-11 09:53:00,1.99839,1.99858,1.99839,1.99842,8994030.0
2008-07-11 09:54:00,1.99829,1.99831,1.99812,1.99812,14744986.0
2008-07-11 09:55:00,1.99817,1.99847,1.99817,1.99844,5746500.0
2008-07-11 09:56:00,1.99853,1.99856,1.99815,1.99815,1972402.0
2008-07-11 09:57:00,1.9984,1.99869,1.99837,1.99869,8754620.0
2008-07-11 09:58:00,1.99867,1.99867,1.99842,1.99853,5121833.0
2008-07-11 09:59:00,1.99889,1.99889,1.9988,1.99886,6835930.0
2008-07-11 10:00:00,1.99917,1.99917,1.99875,1.99875,6100147.0
2008-07-11 10:01:00,1.99863,1.99877,1.99849,1.99851,28150101.0
2008-07-11 10:02:00,1.99847,1.99869,1.99847,1.99866,33363335.0
2008-07-11 10:03:00,1.99824,1.99854,1.99824,1.99854,2883238.0
2008-07-11 10:04:00,1.99861,1.99924,1.99861,1.99885,4682766.0
2008-07-11 10:05:00,1.99878,1.99878,1.99854,1.99862,2268888.0
2008-07-11 10:06:00,1.9986,1.99871,1.9986,1.99868,5089219.0
2008-07-11 10:07:00,1.99862,1.99872,1.99859,1.99864,7832034.0
2008-07-11 10:08:00,1.99858,1.9989,1.99858,1.99888,5206528.0
2008-07-11 10:09:00,1.99887,1.9989,1.99883,1.9989,6895912.0
2008-07-11 10:10:00,1.99895,1.99919,1.99895,1.99918,4442125.0
2008-07-11 10:11:00,1.99934,1.99973,1.99932,1.99973,3292859.0
2008-07-11 10:12:00,1.99978,2.00009,1.99978,2.00009,9340382.0
2008-07-11 10:13:00,2.00012,2.00028,2.00008,2.00018,25875940.0
2008-07-11 10:14:00,2.00012,2.00019,1.99978,1.99978,5313332.0
2008-07-11 10:15:00,1.99957,1.99957,1.99918,1.99951,16828779.0
2008-07-11 10:16:00,1.99945,1.99979,1.99945,1.99969,1884270.0
2008-07-11 10:17:00,1.99985,2.00003,1.99961,1.99994,2540496.0
2008-07-11 10:18:00,1.99977,1.99977,1.99946,1.99964,2445416.0
2008-07-11 10:19:00,1.99967,1.99989,1.99967,1.99985,9137855.0
2008-07-11 10:20:00,1.9998,1.9998,1.99904,1.99904,2985939.0
2008-07-11 10:21:00,1.99923,1.99927,1.99888,1.99888,41671831.0
2008-07-11 10:22:00,1.99899,1.99899,1.9987,1.99876,7207139.0
2008-07-11 10:23:00,1.99898,1.99905,1.99887,1.99891,16417533.0
2008-07-11 10:24:00,1.99875,1.99883,1.99868,1.99883,3408541.0
2008-07-11 10:25:00,1.99891,1.99906,1.99891,1.99902,8879085.0
2008-07-11 10:26:00,1.99911,1.99942,1.999,1.99932,4435072.0
2008-07-11 10:27:00,1.99922,1.99922,1.99901,1.99911,2285010.0
2008-07-11 10:28:00,1.99904,1.99921,1.99889,1.99921,20057229.0
2008-07-11 10:29:00,1.9993,1.99938,1.99924,1.99929,17971483.0
2008-07-11 10:30:00,1.99933,1.99933,1.9989,1.9989,12009509.0
2008-07-11 10:31:00,1.99912,1.99919,1.99874,1.99874,13297699.0
2008-07-11 10:32:00,1.99874,1.99886,1.9985,1.9985,12346483.0
2008-07-11 10:33:00,1.9985,1.9985,1.99808,1.99826,7561524.0
2008-07-11 10:34:00,1.99815,1.99819,1.99771,1.99771,5725271.0
2008-07-11 10:35:00,1.99771,1.9978,1.99769,1.9978,9269393.0
2008-07-11 10:36:00,1.99782,1.99782,1.99768,1.99772,38070662.0
2008-07-11 10:37:00,1.99772,1.99806,1.99772,1.99806,9233322.0
2008-07-11 10:38:00,1.99811,1.9983,1.99811,1.9983,6192113.0
2008-07-11 10:39:00,1.99842,1.99867,1.99813,1.99861,6528691.0
2008-07-11 10:40:00,1.99854,1.99859,1.99851,1.99858,8518843.0
2008-07-11 10:41:00,1.99856,1.99856,1.99827,1.99827,3957535.0
2008-07-11 10:42:00,1.99835,1.99843,1.99824,1.9984,19252027.0
2008-07-11 10:43:00,1.99839,1.99841,1.99834,1.99837,232359892.0
2008-07-11 10:44:00,1.99834,1.99834,1.99819,1.99828,3315046.0
2008-07-11 10:45:00,1.99832,1.99852,1.99832,1.99845,13242377.0
2008-07-11 10:46:00,1.99842,1.99849,1.9983,1.99849,4101654.0
2008-07-11 10:47:00,1.99832,1.99837,1.99823,1.99828,6296336.0
2008-07-11 10:48:00,1.9984,1.99846,1.9984,1.99846,3081148.0
2008-07-11 10:49:00,1.99846,1.99863,1.99842,1.99861,9380005.0
2008-07-11 10:50:00,1.99862,1.99862,1.99847,1.99855,2792924.0
2008-07-11 10:51:00,1.99858,1.99867,1.99842,1.9986,8545315.0
2008-07-11 10:52:00,1.99847,1.99855,1.99711,1.99855,3708339.0
2008-07-11 10:53:00,1.99857,1.99873,1.99857,1.99871,6902828.0
2008-07-11 10:54:00,1.99871,1.99891,1.99871,1.99881,7602680.0
2008-07-11 10:55:00,1.99873,1.99877,1.99856,1.99856,4065109.0
2008-07-11 10:56:00,1.99854,1.99869,1.99844,1.99857,4756442.0
2008-07-11 10:57:00,1.9985,1.9985,1.99827,1.99833,5057971.0
2008-07-11 10:58:00,1.99841,1.99841,1.9981,1.9981,1064045.0
2008-07-11 10:59:00,1.9981,1.99817,1.99791,1.99791,10783722.0
2008-07-11 11:00:00,1.99785,1.99785,1.99757,1.99757,1597260.0
2008-07-11 11:01:00,1.99757,1.99766,1.99757,1.99757,10567666.0
2008-07-11 11:02:00,1.99756,1.99769,1.9973,1.9973,2865926.0
2008-07-11 11:03:00,1.99714,1.99716,1.99708,1.99712,9014859.0
2008-07-11 11:04:00,1.99733,1.9979,1.99733,1.9979,4351967.0
2008-07-11 11:05:00,1.998,1.99805,1.99798,1.99799,2505747.0
2008-07-11 11:06:00,1.99802,1.99815,1.99802,1.99815,2027977.0
2008-07-11 11:07:00,1.99817,1.9983,1.99806,1.9983,13096134.0
2008-07-11 11:08:00,1.99851,1.99869,1.99845,1.99863,3904216.0
2008-07-11 11:09:00,1.99881,1.99896,1.99874,1.9989,9090863.0
2008-07-11 11:10:00,1.99886,1.99924,1.99886,1.99924,2530172.0
2008-07-11 11:11:00,1.99922,1.99944,1.99922,1.99943,19708732.0
2008-07-11 11:12:00,1.99946,1.99971,1.99938,1.99971,8705669.0
2008-07-11 11:13:00,1.9999,1.99992,1.99971,1.99976,5622022.0
2008-07-11 11:14:00,1.99999,2.0004,1.99999,2.00017,10226809.0
2008-07-11 11:15:00,2.00043,2.00068,2.00043,2.00065,10040587.0
2008-07-11 11:16:00,2.00063,2.00097,2.00063,2.00097,4881503.0
2008-07-11 11:17:00,2.00103,2.00121,2.00103,2.00109,12172222.0
2008-07-11 11:18:00,2.00101,2.00101,2.00054,2.00072,2949958.0
2008-07-11 11:19:00,2.00076,2.00078,2.00061,2.00063,30132973.0
2008-07-11 11:20:00,2.0004,2.00042,2.00025,2.00042,2659442.0
2008-07-11 11:21:00,2.00044,2.00044,2.0002,2.00024,8078354.0
2008-07-11 11:22:00,2.00018,2.00044,2.00018,2.00044,22115794.0
2008-07-11 11:23:00,2.00033,2.00043,2.00022,2.00043,11881818.0
2008-07-11 11:24:00,2.00041,2.00058,2.0003,2.00058,6080869.0
2008-07-11 11:25:00,2.00057,2.00057,2.00032,2.00032,28595475.0
2008-07-11 11:26:00,2.0002,2.00069,2.00013,2.00069,16315898.0
2008-07-11 11:27:00,2.00079,2.00086,2.00029,2.00029,5707578.0
2008-07-11 11:28:00,2.00031,2.00031,2.00017,2.00027,7222158.0
2008-07-11 11:29:00,2.00035,2.00052,2.00017,2.00017,893290.0
2008-07-11 11:30:00,2.00009,2.00015,1.99998,2.00008,5719140.0
2008-07-11 11:31:00,2.00024,2.00046,2.00022,2.00046,11332932.0
2008-07-11 11:32:00,2.00038,2.00038,2.00012,2.00037,4764041.0
2008-07-11 11:33:00,2.00049,2.0008,2.00049,2.0008,1436038.0
2008-07-11 11:34:00,2.00069,2.00089,2.00069,2.00089,10405779.0
2008-07-11 11:35:00,2.00084,2.00097,2.00084,2.00097,4596906.0
2008-07-11 11:36:00,2.00097,2.00121,2.00097,2.00099,8143169.0
2008-07-11 11:37:00,2.00095,2.00095,2.0007,2.00071,28241452.0
2008-07-11 11:38:00,2.00062,2.00062,2.00032,2.00038,4511264.0
2008-07-11 11:39:00,2.00043,2.00053,2.0002,2.00053,6016510.0
2008-07-11 11:40:00,2.00065,2.00084,2.00062,2.00062,14624965.0
2008-07-11 11:41:00,2.00047,2.00062,2.00047,2.00062,3038300.0
2008-07-11 11:42:00,2.00062,2.00062,2.00029,2.0003,3738937.0
2008-07-11 11:43:00,2.00032,2.00051,2.00029,2.00051,16086553.0
2008-07-11 11:44:00,2.00059,2.00069,2.00043,2.00043,1442778.0
2008-07-11 11:45:00,2.00047,2.0006,2.00047,2.0006,2095466.0
2008-07-11 11:46:00,2.00058,2.00058,2.00026,2.00026,6851444.0
2008-07-11 11:47:00,2.0001,2.0001,1.99966,1.9997,10839637.0
2008-07-11 11:48:00,1.99963,1.99963,1.99881,1.99881,11101146.0
2008-07-11 11:49:00,1.99875,1.99898,1.99868,1.99894,3202258.0
2008-07-11 11:50:00,1.999,1.99956,1.999,1.99956,5705713.0
2008-07-11 11:51:00,1.99962,1.99981,1.99962,1.99977,2662947.0
2008-07-11 11:52:00,1.99987,1.99993,1.99963,1.99968,4445352.0
2008-07-11 11:53:00,1.99978,1.99998,1.99968,1.99996,3513082.0
2008-07-11 11:54:00,1.99988,1.99988,1.9995,1.99976,8672434.0
2008-07-11 11:55:00,1.99958,1.9997,1.99951,1.99951,2719098.0
2008-07-11 11:56:00,1.99939,1.99943,1.99919,1.99923,27766823.0
2008-07-11 11:57:00,1.9991,1.99916,1.99906,1.99911,4742129.0
2008-07-11 11:58:00,1.99907,1.99907,1.99839,1.99839,2176706.0
2008-07-11 11:59:00,1.99833,1.99848,1.9982,1.99848,16237769.0
2008-07-11 12:00:00,1.99849,1.99853,1.99835,1.99853,4767646.0
2008-07-11 12:01:00,1.99867,1.99892,1.99864,1.99892,8827389.0
2008-07-11 12:02:00,1.9991,1.9991,1.99901,1.99901,2783018.0
2008-07-11 12:03:00,1.99901,1.99931,1.99887,1.99931,3328064.0
2008-07-11 12:04:00,1.99919,1.99924,1.99882,1.9991,20486672.0
2008-07-11 12:05:00,1.99891,1.99899,1.99843,1.99843,3227628.0
2008-07-11 12:06:00,1.99852,1.99852,1.9983,1.9983,4033303.0
2008-07-11 12:07:00,1.99826,1.99826,1.99801,1.99801,6854469.0
2008-07-11 12:08:00,1.99794,1.99804,1.99768,1.99768,4280005.0
2008-07-11 12:09:00,1.99762,1.99777,1.99761,1.99761,4061919.0
2008-07-11 12:10:00,1.99755,1.99755,1.99725,1.99731,4248371.0
2008-07-11 12:11:00,1.99725,1.99725,1.99672,1.99672,3609250.0
2008-07-11 12:12:00,1.99679,1.99679,1.99606,1.99606,4243617.0
2008-07-11 12:13:00,1.99645,1.99668,1.99624,1.99668,8124376.0
2008-07-11 12:14:00,1.9965,1.99652,1.99635,1.99637,7402991.0
2008-07-11 12:15:00,1.99631,1.99631,1.99592,1.99604,18064259.0
2008-07-11 12:16:00,1.99591,1.99603,1.99575,1.99575,16414184.0
2008-07-11 12:17:00,1.99577,1.99582,1.99553,1.99566,10060184.0
2008-07-11 12:18:00,1.99566,1.99566,1.99554,1.99554,2699759.0
2008-07-11 12:19:00,1.99547,1.99547,1.99506,1.99511,4508100.0
2008-07-11 12:20:00,1.99511,1.99527,1.99511,1.99521,14316537.0
2008-07-11 12:21:00,1.99512,1.99545,1.99512,1.99545,9690592.0
2008-07-11 12:22:00,1.99544,1.99544,1.9954,1.99541,8664201.0
2008-07-11 12:23:00,1.99538,1.99538,1.99501,1.99532,10921258.0
2008-07-11 12:24:00,1.9954,1.99574,1.9954,1.99548,5139859.0
2008-07-11 12:25:00,1.99583,1.99586,1.99566,1.99584,15247723.0
2008-07-11 12:26:00,1.99587,1.99652,1.99587,1.99652,3994056.0
2008-07-11 12:27:00,1.99659,1.99683,1.9964,1.99683,5257800.0
2008-07-11 12:28:00,1.99679,1.9968,1.99664,1.9968,12327542.0
2008-07-11 12:29:00,1.99697,1.99755,1.99697,1.99755,2727165.0
2008-07-11 12:30:00,1.99759,1.9979,1.99759,1.99767,9880096.0
2008-07-11 12:31:00,1.99782,1.99801,1.99757,1.99801,5515910.0
2008-07-11 12:32:00,1.99791,1.99831,1.99791,1.99812,4924835.0
2008-07-11 12:33:00,1.99804,1.99804,1.99768,1.99768,2935501.0
2008-07-11 12:34:00,1.99768,1.99775,1.99759,1.99759,11232540.0
2008-07-11 12:35:00,1.99739,1.99743,1.99574,1.99731,5580502.0
2008-07-11 12:36:00,1.99728,1.99729,1.99692,1.99704,16050742.0
2008-07-11 12:37:00,1.997,1.997,1.99674,1.99674,4727917.0
2008-07-11 12:38:00,1.99673,1.99673,1.99649,1.99656,5313738.0
2008-07-11 12:39:00,1.99657,1.9971,1.99644,1.9971,2231064.0
2008-07-11 12:40:00,1.99714,1.99724,1.9971,1.9971,2122237.0
2008-07-11 12:41:00,1.9971,1.99721,1.9971,1.99718,7890690.0
2008-07-11 12:42:00,1.99721,1.99721,1.99709,1.99709,14584669.0
2008-07-11 12:43:00,1.99712,1.99724,1.99701,1.99724,3855101.0
2008-07-11 12:44:00,1.99726,1.99744,1.99726,1.99744,8160184.0
2008-07-11 12:45:00,1.99748,1.9976,1.99742,1.99749,15406918.0
2008-07-11 12:46:00,1.99758,1.9977,1.99753,1.9977,2969700.0
2008-07-11 12:47:00,1.99779,1.99799,1.99768,1.99789,9462344.0
2008-07-11 12:48:00,1.99787,1.99823,1.99787,1.99823,2703051.0
2008-07-11 12:49:00,1.99828,1.99873,1.99828,1.99873,7527363.0
2008-07-11 12:50:00,1.99906,1.99931,1.99893,1.99931,4521006.0
2008-07-11 12:51:00,1.99942,1.99942,1.99928,1.9993,5206142.0
2008-07-11 12:52:00,1.9991,1.9991,1.99861,1.99861,14532885.0
2008-07-11 12:53:00,1.99855,1.99868,1.99827,1.99868,3446348.0
2008-07-11 12:54:00,1.99874,1.99927,1.99874,1.99927,4294785.0
2008-07-11 12:55:00,1.99938,2.00015,1.99938,2.00015,7620354.0
2008-07-11 12:56:00,2.00003,2.00063,2.00003,2.00063,7046952.0
2008-07-11 12:57:00,2.00074,2.00074,1.99988,2.00034,4587876.0
2008-07-11 12:58:00,2.00036,2.00036,1.99999,1.99999,13951986.0
2008-07-11 12:59:00,2.00007,2.00052,2.00004,2.00052,2158862.0
2008-07-11 13:00:00,2.00059,2.00125,2.00058,2.00125,5647698.0
2008-07-11 13:01:00,2.00134,2.00185,2.00134,2.00185,21912670.0
2008-07-11 13:02:00,2.00192,2.00251,2.00192,2.00251,5186850.0
2008-07-11 13:03:00,2.00258,2.00322,2.00258,2.00322,7323071.0
2008-07-11 13:04:00,2.00335,2.00386,2.00335,2.00386,3447695.0
2008-07-11 13:05:00,2.00407,2.00453,2.00401,2.00453,6629992.0
2008-07-11 13:06:00,2.00468,2.00511,2.00468,2.00511,3940352.0
2008-07-11 13:07:00,2.00528,2.00556,2.00528,2.00556,11673627.0
2008-07-11 13:08:00,2.00558,2.00585,2.00558,2.00573,2722623.0
2008-07-11 13:09:00,2.00587,2.00639,2.00587,2.00639,26856956.0
2008-07-11 13:10:00,2.00638,2.0064,2.00594,2.00606,3273127.0
2008-07-11 13:11:00,2.006,2.006,2.00573,2.00578,21224057.0
2008-07-11 13:12:00,2.00575,2.00575,2.00549,2.00555,5842110.0
2008-07-11 13:13:00,2.00566,2.00609,2.00566,2.00609,3488691.0
2008-07-11 13:14:00,2.00607,2.00641,2.00607,2.00641,50019384.0
2008-07-11 13:15:00,2.00643,2.00661,2.00643,2.00661,7476376.0
2008-07-11 13:16:00,2.00663,2.00681,2.00652,2.00681,26674735.0
2008-07-11 13:17:00,2.00687,2.00695,2.00679,2.00679,1891642.0
2008-07-11 13:18:00,2.00682,2.00697,2.00658,2.00697,2657056.0
2008-07-11 13:19:00,2.00696,2.00731,2.00696,2.00713,4288215.0
2008-07-11 13:20:00,2.00743,2.00767,2.00743,2.00767,4471951.0
2008-07-11 13:21:00,2.00773,2.00796,2.0077,2.00796,23647735.0
2008-07-11 13:22:00,2.00801,2.00824,2.00799,2.00824,3148772.0
2008-07-11 13:23:00,2.00829,2.00848,2.00829,2.00838,4270543.0
2008-07-11 13:24:00,2.0084,2.00856,2.0084,2.00856,4562016.0
2008-07-11 13:25:00,2.00861,2.00924,2.00861,2.00924,5770036.0
2008-07-11 13:26:00,2.00935,2.01019,2.00935,2.01019,5957624.0
2008-07-11 13:27:00,2.01025,2.01082,2.01025,2.01082,20610023.0
2008-07-11 13:28:00,2.01088,2.01151,2.01088,2.01151,6705102.0
2008-07-11 13:29:00,2.01152,2.01173,2.01148,2.01162,6962752.0
2008-07-11 13:30:00,2.01166,2.01197,2.01166,2.01197,10662825.0
2008-07-11 13:31:00,2.01217,2.01217,2.01184,2.01185,10562083.0
2008-07-11 13:32:00,2.01149,2.01172,2.01149,2.01157,6657523.0
2008-07-11 13:33:00,2.01152,2.01152,2.01136,2.0114,3292307.0
2008-07-11 13:34:00,2.01102,2.01147,2.01102,2.01147,4934343.0
2008-07-11 13:35:00,2.01154,2.01168,2.01149,2.01152,13577132.0
2008-07-11 13:36:00,2.01157,2.01164,2.01142,2.01164,7484514.0
2008-07-11 13:37:00,2.01158,2.01158,2.01137,2.01141,22477844.0
2008-07-11 13:38:00,2.01146,2.01146,2.01116,2.01129,21529859.0
2008-07-11 13:39:00,2.01142,2.01166,2.01142,2.01145,5186874.0
2008-07-11 13:40:00,2.01145,2.01182,2.01145,2.01174,1910777.0
2008-07-11 13:41:00,2.01189,2.01213,2.01189,2.01213,5661557.0
2008-07-11 13:42:00,2.01181,2.01253,2.01181,2.01226,3907322.0
2008-07-11 13:43:00,2.01205,2.01225,2.01204,2.01225,16210859.0
2008-07-11 13:44:00,2.01238,2.01286,2.01238,2.01279,8862062.0
2008-07-11 13:45:00,2.01283,2.01307,2.01283,2.01307,3641316.0
2008-07-11 13:46:00,2.01314,2.01332,2.01305,2.01332,7177281.0
2008-07-11 13:47:00,2.01338,2.01384,2.01336,2.01384,14000234.0
2008-07-11 13:48:00,2.01383,2.01392,2.01353,2.0139,6591403.0
2008-07-11 13:49:00,2.01409,2.0141,2.01396,2.01409,7744082.0
2008-07-11 13:50:00,2.01406,2.01412,2.01394,2.01394,6476258.0
2008-07-11 13:51:00,2.01389,2.01389,2.0134,2.01347,10941981.0
2008-07-11 13:52:00,2.01345,2.01345,2.01309,2.01311,50885238.0
2008-07-11 13:53:00,2.01308,2.01308,2.01275,2.01287,5990185.0
2008-07-11 13:54:00,2.01288,2.01288,2.01254,2.01254,5096444.0
2008-07-11 13:55:00,2.01254,2.01254,2.01219,2.01219,5419541.0
2008-07-11 13:56:00,2.01234,2.01234,2.01175,2.01196,5027987.0
2008-07-11 13:57:00,2.01176,2.01176,2.01162,2.01168,11206550.0
2008-07-11 13:58:00,2.01171,2.01211,2.01171,2.01206,24470476.0
2008-07-11 13:59:00,2.01207,2.01207,2.01181,2.01205,3166295.0
2008-07-11 14:00:00,2.01205,2.01218,2.01203,2.01213,16083042.0
2008-07-11 14:01:00,2.01189,2.01189,2.01154,2.01154,29022264.0
2008-07-11 14:02:00,2.01158,2.01237,2.01158,2.01195,20413965.0
2008-07-11 14:03:00,2.01181,2.01181,2.01141,2.01141,2385889.0
2008-07-11 14:04:00,2.01153,2.01153,2.01114,2.01114,18029439.0
2008-07-11 14:05:00,2.01121,2.0114,2.01121,2.0114,14601439.0
2008-07-11 14:06:00,2.01144,2.01163,2.01137,2.01155,10794406.0
2008-07-11 14:07:00,2.01149,2.0118,2.01149,2.0118,1913333.0
2008-07-11 14:08:00,2.01186,2.01227,2.01183,2.01227,5260529.0
2008-07-11 14:09:00,2.01244,2.01275,2.01235,2.01275,4577718.0
2008-07-11 14:10:00,2.01281,2.01299,2.0127,2.01286,9139414.0
2008-07-11 14:11:00,2.01316,2.01346,2.01316,2.01346,6763395.0
2008-07-11 14:12:00,2.01353,2.0136,2.01339,2.0136,6792482.0
2008-07-11 14:13:00,2.01387,2.01416,2.01387,2.01416,8786074.0
2008-07-11 14:14:00,2.01402,2.01402,2.01334,2.01334,12648629.0
2008-07-11 14:15:00,2.01299,2.01306,2.01281,2.0129,3321394.0
2008-07-11 14:16:00,2.01287,2.01287,2.01257,2.01261,3962766.0
2008-07-11 14:17:00,2.01263,2.01263,2.01227,2.01242,18885044.0
2008-07-11 14:18:00,2.01241,2.01241,2.01209,2.01209,9412499.0
2008-07-11 14:19:00,2.01203,2.01203,2.01184,2.01184,23311834.0
2008-07-11 14:20:00,2.01164,2.01175,2.01135,2.01135,6508252.0
2008-07-11 14:21:00,2.01142,2.01177,2.01134,2.01177,4983744.0
2008-07-11 14:22:00,2.01172,2.01197,2.01172,2.01185,2713648.0
2008-07-11 14:23:00,2.01202,2.01214,2.0118,2.0118,2309457.0
2008-07-11 14:24:00,2.01188,2.01188,2.01099,2.01101,9169886.0
2008-07-11 14:25:00,2.01107,2.01107,2.01079,2.01079,3566792.0
2008-07-11 14:26:00,2.01062,2.01062,2.01027,2.01052,4994790.0
2008-07-11 14:27:00,2.01064,2.01064,2.01033,2.01037,9607327.0
2008-07-11 14:28:00,2.01042,2.0107,2.01042,2.01067,49608040.0
2008-07-11 14:29:00,2.01057,2.01057,2.01037,2.01038,2046634.0
2008-07-11 14:30:00,2.01031,2.01054,2.01006,2.01054,8207415.0
2008-07-11 14:31:00,2.01059,2.01077,2.01023,2.01077,17245311.0
2008-07-11 14:32:00,2.0108,2.01122,2.0108,2.01122,12164813.0
2008-07-11 14:33:00,2.01115,2.01131,2.01106,2.01131,13185345.0
2008-07-11 14:34:00,2.01139,2.01139,2.01073,2.01077,9558197.0
2008-07-11 14:35:00,2.01068,2.01068,2.01035,2.01035,11692964.0
2008-07-11 14:36:00,2.0103,2.01049,2.01018,2.01049,15317671.0
2008-07-11 14:37:00,2.01065,2.01076,2.01046,2.01046,7684562.0
2008-07-11 14:38:00,2.01035,2.01041,2.01003,2.01003,7197800.0
2008-07-11 14:39:00,2.01002,2.01002,2.00966,2.00984,5129500.0
2008-07-11 14:40:00,2.00996,2.01017,2.00984,2.00984,2560992.0
2008-07-11 14:41:00,2.00986,2.01002,2.00972,2.00972,8108430.0
2008-07-11 14:42:00,2.00986,2.01001,2.00963,2.0099,7792250.0
2008-07-11 14:43:00,2.00993,2.01013,2.00993,2.01013,17174856.0
2008-07-11 14:44:00,2.0102,2.01037,2.01015,2.01037,15140663.0
2008-07-11 14:45:00,2.01041,2.01147,2.01041,2.01136,8203605.0
2008-07-11 14:46:00,2.01126,2.01126,2.01095,2.01123,7839600.0
2008-07-11 14:47:00,2.01129,2.01129,2.0108,2.0108,675756.0
2008-07-11 14:48:00,2.0107,2.01108,2.01067,2.01108,10341630.0
2008-07-11 14:49:00,2.01111,2.01134,2.01111,2.01134,5059941.0
2008-07-11 14:50:00,2.01135,2.01165,2.01134,2.01149,2609183.0
2008-07-11 14:51:00,2.01124,2.01124,2.01085,2.01112,3208725.0
2008-07-11 14:52:00,2.0112,2.0112,2.01046,2.01097,10581343.0
2008-07-11 14:53:00,2.01082,2.01087,2.0103,2.0103,27557867.0
2008-07-11 14:54:00,2.01032,2.01036,2.01009,2.01027,1802594.0
2008-07-11 14:55:00,2.01015,2.01029,2.01015,2.01029,21238705.0
2008-07-11 14:56:00,2.01026,2.01026,2.00998,2.00998,4463676.0
2008-07-11 14:57:00,2.01,2.01,2.00948,2.00948,5926791.0
2008-07-11 14:58:00,2.0093,2.00977,2.0093,2.00977,6399269.0
2008-07-11 14:59:00,2.00994,2.01029,2.00994,2.01029,47122047.0
2008-07-11 15:00:00,2.01033,2.01044,2.01017,2.01044,5289488.0
2008-07-11 15:01:00,2.01047,2.01106,2.01047,2.01097,5599214.0
2008-07-11 15:02:00,2.01113,2.01113,2.01022,2.01022,7097442.0
2008-07-11 15:03:00,2.01004,2.01016,2.00996,2.00996,3101164.0
2008-07-11 15:04:00,2.00992,2.01001,2.00975,2.00975,9849412.0
2008-07-11 15:05:00,2.00963,2.00963,2.00923,2.00935,8293577.0
2008-07-11 15:06:00,2.00939,2.01002,2.00939,2.01002,9772475.0
2008-07-11 15:07:00,2.01014,2.01034,2.01014,2.01023,9936530.0
2008-07-11 15:08:00,2.01034,2.01053,2.01032,2.01053,10955997.0
2008-07-11 15:09:00,2.01054,2.01056,2.01039,2.01047,5512746.0
2008-07-11 15:10:00,2.01036,2.01036,2.01005,2.01011,7186597.0
2008-07-11 15:11:00,2.01027,2.01027,2.00949,2.00971,12282350.0
2008-07-11 15:12:00,2.00969,2.00969,2.00938,2.00969,41495521.0
2008-07-11 15:13:00,2.00971,2.00988,2.00966,2.00983,2825562.0
2008-07-11 15:14:00,2.00996,2.01005,2.00987,2.01,10594522.0
2008-07-11 15:15:00,2.01015,2.0104,2.01015,2.0104,8650901.0
2008-07-11 15:16:00,2.01041,2.01062,2.01039,2.01062,5121131.0
2008-07-11 15:17:00,2.01064,2.0109,2.01064,2.0109,4375995.0
2008-07-11 15:18:00,2.01076,2.01163,2.01076,2.01163,2708849.0
2008-07-11 15:19:00,2.01164,2.0123,2.01164,2.0123,8927263.0
2008-07-11 15:20:00,2.01228,2.01258,2.01228,2.01244,6451312.0
2008-07-11 15:21:00,2.01258,2.01291,2.01258,2.01291,12236621.0
2008-07-11 15:22:00,2.01289,2.01322,2.01289,2.0132,12689993.0
2008-07-11 15:23:00,2.01324,2.01357,2.01315,2.01357,12790505.0
2008-07-11 15:24:00,2.0136,2.01382,2.0136,2.01382,4714483.0
2008-07-11 15:25:00,2.01384,2.01407,2.01384,2.01407,19412754.0
2008-07-11 15:26:00,2.01419,2.01442,2.01417,2.01442,4632424.0
2008-07-11 15:27:00,2.01448,2.01478,2.01447,2.01478,5956673.0
2008-07-11 15:28:00,2.01481,2.01502,2.01481,2.01502,16841019.0
2008-07-11 15:29:00,2.01505,2.01518,2.01484,2.01484,3174200.0
2008-07-11 15:30:00,2.01493,2.01493,2.01402,2.01402,3678693.0
2008-07-11 15:31:00,2.01402,2.01408,2.01382,2.01382,28348253.0
2008-07-11 15:32:00,2.01381,2.01381,2.01343,2.01352,9452366.0
2008-07-11 15:33:00,2.01354,2.01354,2.01296,2.01296,2030557.0
2008-07-11 15:34:00,2.01331,2.01331,2.01313,2.01313,3612561.0
2008-07-11 15:35:00,2.01306,2.01306,2.01277,2.01277,5538844.0
2008-07-11 15:36:00,2.01277,2.01279,2.01246,2.01246,12841430.0
2008-07-11 15:37:00,2.01262,2.01279,2.01239,2.01239,8221070.0
2008-07-11 15:38:00,2.01217,2.01218,2.01197,2.01198,1326955.0
2008-07-11 15:39:00,2.01197,2.01197,2.01174,2.01174,1783120.0
2008-07-11 15:40:00,2.01178,2.01178,2.01141,2.01141,40054286.0
2008-07-11 15:41:00,2.01143,2.01143,2.01118,2.01118,8795786.0
2008-07-11 15:42:00,2.0112,2.0112,2.01064,2.01093,13061025.0
2008-07-11 15:43:00,2.01089,2.01089,2.01068,2.01068,11444194.0
2008-07-11 15:44:00,2.01053,2.01066,2.01044,2.01044,11645714.0
2008-07-11 15:45:00,2.01039,2.01039,2.01008,2.01008,5186774.0
2008-07-11 15:46:00,2.01017,2.01017,2.00999,2.00999,4965237.0
2008-07-11 15:47:00,2.00996,2.00996,2.00962,2.00962,22987039.0
2008-07-11 15:48:00,2.00969,2.01002,2.0096,2.0097,17273370.0
2008-07-11 15:49:00,2.00944,2.00944,2.00923,2.00926,3900534.0
2008-07-11 15:50:00,2.00932,2.00954,2.00914,2.00944,8611052.0
2008-07-11 15:51:00,2.00952,2.00954,2.00933,2.00936,10905175.0
2008-07-11 15:52:00,2.00924,2.00924,2.00887,2.00887,4486596.0
2008-07-11 15:53:00,2.00894,2.00906,2.00872,2.00906,1202958.0
2008-07-11 15:54:00,2.00918,2.00924,2.00906,2.00914,2751526.0
2008-07-11 15:55:00,2.00915,2.00949,2.00915,2.00949,15297107.0
2008-07-11 15:56:00,2.00948,2.00948,2.00915,2.00915,1914329.0
2008-07-11 15:57:00,2.00906,2.00944,2.00906,2.00944,1243030.0
2008-07-11 15:58:00,2.00942,2.00959,2.0093,2.00953,31609338.0
2008-07-11 15:59:00,2.00959,2.00959,2.00928,2.00957,7480155.0
2008-07-11 16:00:00,2.00957,2.00964,2.00931,2.00964,26608574.0
2008-07-11 16:01:00,2.00984,2.01005,2.00977,2.01005,3154594.0
2008-07-11 16:02:00,2.01015,2.01039,2.0101,2.01039,25018274.0
2008-07-11 16:03:00,2.01037,2.01043,2.01027,2.01032,3845790.0
2008-07-11 16:04:00,2.01031,2.01046,2.01013,2.01046,8335108.0
2008-07-11 16:05:00,2.01062,2.0107,2.0106,2.0107,7190830.0
2008-07-11 16:06:00,2.01072,2.01088,2.01072,2.01088,10891745.0
2008-07-11 16:07:00,2.01079,2.01091,2.0105,2.0105,3980652.0
2008-07-11 16:08:00,2.01033,2.01033,2.00988,2.00988,3656401.0
2008-07-11 16:09:00,2.00968,2.00968,2.00881,2.00881,3928724.0
2008-07-11 16:10:00,2.00892,2.00933,2.00891,2.00933,2703255.0
2008-07-11 16:11:00,2.00937,2.00951,2.00907,2.00951,11046376.0
2008-07-11 16:12:00,2.00957,2.00957,2.0091,2.0091,8310119.0
2008-07-11 16:13:00,2.00895,2.00895,2.00837,2.00847,7299984.0
2008-07-11 16:14:00,2.00846,2.00848,2.00816,2.00816,13064236.0
2008-07-11 16:15:00,2.00856,2.0088,2.00856,2.00877,9904189.0
2008-07-11 16:16:00,2.00864,2.00864,2.00811,2.00811,9746621.0
2008-07-11 16:17:00,2.00794,2.00835,2.00794,2.00819,3237510.0
2008-07-11 16:18:00,2.00824,2.00883,2.00824,2.00883,4342510.0
2008-07-11 16:19:00,2.00897,2.00948,2.00897,2.00948,1576053.0
2008-07-11 16:20:00,2.00969,2.00969,2.00914,2.00946,4144938.0
2008-07-11 16:21:00,2.00943,2.00943,2.00909,2.00924,2186775.0
2008-07-11 16:22:00,2.00914,2.00919,2.00902,2.00902,4119820.0
2008-07-11 16:23:00,2.00903,2.00927,2.00884,2.00927,4833308.0
2008-07-11 16:24:00,2.00942,2.00942,2.00913,2.00913,5983268.0
2008-07-11 16:25:00,2.00894,2.00911,2.00894,2.00911,4256896.0
2008-07-11 16:26:00,2.00929,2.00957,2.00929,2.00951,7293090.0
2008-07-11 16:27:00,2.00945,2.00945,2.00909,2.00917,2609531.0
2008-07-11 16:28:00,2.00928,2.00944,2.0091,2.0091,9786548.0
2008-07-11 16:29:00,2.00896,2.00896,2.00856,2.00894,16417302.0
2008-07-11 16:30:00,2.00898,2.00919,2.00898,2.00903,3192053.0
2008-07-11 16:31:00,2.00896,2.00896,2.00842,2.00842,5283959.0
2008-07-11 16:32:00,2.00842,2.00871,2.0084,2.00865,4829939.0
2008-07-11 16:33:00,2.0086,2.00883,2.0086,2.00882,24463298.0
2008-07-11 16:34:00,2.00895,2.00919,2.00895,2.0091,4538118.0
2008-07-11 16:35:00,2.00889,2.00898,2.00887,2.00895,7905584.0
2008-07-11 16:36:00,2.00878,2.00888,2.00867,2.00888,4149928.0
2008-07-11 16:37:00,2.00876,2.00876,2.00849,2.00868,22978463.0
2008-07-11 16:38:00,2.0087,2.00893,2.0087,2.0089,3350122.0
2008-07-11 16:39:00,2.00878,2.00912,2.0086,2.00912,27492056.0
2008-07-11 16:40:00,2.00907,2.00907,2.00892,2.00893,2617574.0
2008-07-11 16:41:00,2.00902,2.00921,2.00902,2.00921,3852651.0
2008-07-11 16:42:00,2.00915,2.00915,2.00884,2.00886,10246670.0
2008-07-11 16:43:00,2.00899,2.00936,2.00899,2.00936,8011143.0
2008-07-11 16:44:00,2.00941,2.00957,2.00934,2.00957,7292772.0
2008-07-11 16:45:00,2.00953,2.0097,2.00941,2.00941,14996479.0
2008-07-11 16:46:00,2.00944,2.00957,2.00933,2.00933,7662878.0
2008-07-11 16:47:00,2.00924,2.00924,2.00901,2.00901,4362832.0
2008-07-11 16:48:00,2.00903,2.00903,2.0088,2.00882,2424567.0
2008-07-11 16:49:00,2.00866,2.00873,2.00836,2.00839,1977582.0
2008-07-11 16:50:00,2.00831,2.00831,2.00792,2.00809,14555464.0
2008-07-11 16:51:00,2.00807,2.00877,2.00807,2.00877,5345276.0
2008-07-11 16:52:00,2.00876,2.00881,2.00863,2.00871,3619142.0
2008-07-11 16:53:00,2.00872,2.00889,2.00872,2.00879,3640225.0
2008-07-11 16:54:00,2.00859,2.00882,2.00859,2.00865,1880454.0
2008-07-11 16:55:00,2.00851,2.00851,2.00806,2.00806,15449414.0
2008-07-11 16:56:00,2.00813,2.00815,2.00797,2.00797,3810791.0
2008-07-11 16:57:00,2.00796,2.00796,2.00767,2.00772,3362072.0
2008-07-11 16:58:00,2.00766,2.00769,2.00729,2.00743,11446710.0
2008-07-11 16:59:00,2.00748,2.00795,2.00748,2.00763,2430528.0
2008-07-11 17:00:00,2.00773,2.00815,2.00758,2.00815,18148833.0
2008-07-11 17:01:00,2.00836,2.00879,2.00836,2.00865,932278.0
2008-07-11 17:02:00,2.00857,2.00857,2.00832,2.00836,10135630.0
2008-07-11 17:03:00,2.00831,2.00857,2.00831,2.0085,4342823.0
2008-07-11 17:04:00,2.00847,2.00847,2.00786,2.00836,7599125.0
2008-07-11 17:05:00,2.00856,2.00879,2.00843,2.00879,13884297.0
2008-07-11 17:06:00,2.00885,2.00889,2.0087,2.00889,18675379.0
2008-07-11 17:07:00,2.009,2.00917,2.00896,2.00896,8558049.0
2008-07-11 17:08:00,2.009,2.009,2.00871,2.00876,4294238.0
2008-07-11 17:09:00,2.00869,2.00879,2.00858,2.00867,7615564.0
2008-07-11 17:10:00,2.00862,2.00862,2.00847,2.00862,8767703.0
2008-07-11 17:11:00,2.00872,2.00895,2.00854,2.00895,1482220.0
2008-07-11 17:12:00,2.00897,2.00919,2.00897,2.00919,5495714.0
2008-07-11 17:13:00,2.0091,2.0091,2.00889,2.00896,6334335.0
2008-07-11 17:14:00,2.00893,2.00893,2.00873,2.00885,19117547.0
2008-07-11 17:15:00,2.00891,2.00906,2.00891,2.00906,6045697.0
2008-07-11 17:16:00,2.009,2.00911,2.00888,2.00911,3371238.0
2008-07-11 17:17:00,2.00914,2.00921,2.0089,2.0089,5834239.0
2008-07-11 17:18:00,2.00895,2.00931,2.00883,2.00931,6889267.0
2008-07-11 17:19:00,2.00923,2.00923,2.00887,2.00898,7503879.0
2008-07-11 17:20:00,2.0089,2.00892,2.00874,2.00874,1804719.0
2008-07-11 17:21:00,2.00862,2.00877,2.00862,2.00863,4937346.0
2008-07-11 17:22:00,2.00857,2.00858,2.00848,2.00853,10379780.0
2008-07-11 17:23:00,2.00851,2.0087,2.00845,2.0087,20179817.0
2008-07-11 17:24:00,2.0088,2.009,2.00878,2.009,3492516.0
2008-07-11 17:25:00,2.0091,2.0092,2.00899,2.00915,7164307.0
2008-07-11 17:26:00,2.00902,2.00906,2.00891,2.00906,3503025.0
2008-07-11 17:27:00,2.00913,2.00921,2.00905,2.00921,2448147.0
2008-07-11 17:28:00,2.00931,2.00931,2.00897,2.00899,10196721.0
2008-07-11 17:29:00,2.00892,2.00904,2.00888,2.00894,12536350.0
2008-07-11 17:30:00,2.0089,2.00896,2.00874,2.00885,10714139.0
2008-07-11 17:31:00,2.00889,2.00899,2.00881,2.00886,4597789.0
2008-07-11 17:32:00,2.0088,2.0088,2.0084,2.00873,2972938.0
2008-07-11 17:33:00,2.00883,2.00902,2.00883,2.00901,3483197.0
2008-07-11 17:34:00,2.00904,2.00928,2.00898,2.0091,3629487.0
2008-07-11 17:35:00,2.00908,2.00925,2.00908,2.00925,6491720.0
2008-07-11 17:36:00,2.00913,2.00926,2.00906,2.00907,4605912.0
2008-07-11 17:37:00,2.00885,2.00895,2.00874,2.00874,2991953.0
2008-07-11 17:38:00,2.00872,2.00872,2.00844,2.00864,9336220.0
2008-07-11 17:39:00,2.00878,2.00894,2.00878,2.00887,2287519.0
2008-07-11 17:40:00,2.00883,2.00887,2.00869,2.00873,3237813.0
2008-07-11 17:41:00,2.00872,2.00877,2.00861,2.00873,15591326.0
2008-07-11 17:42:00,2.0087,2.00873,2.00864,2.00873,11869819.0
2008-07-11 17:43:00,2.00873,2.0088,2.00863,2.00878,15449485.0
2008-07-11 17:44:00,2.00876,2.00905,2.00862,2.00881,12059800.0
2008-07-11 17:45:00,2.00879,2.00899,2.00872,2.00899,5676275.0
2008-07-11 17:46:00,2.00899,2.00915,2.00891,2.00908,3115352.0
2008-07-11 17:47:00,2.00923,2.00944,2.0087,2.00901,13119959.0
2008-07-11 17:48:00,2.00903,2.00903,2.00757,2.00879,2804683.0
2008-07-11 17:49:00,2.00887,2.00909,2.00887,2.00905,5469301.0
2008-07-11 17:50:00,2.00915,2.00928,2.00907,2.00928,7262238.0
2008-07-11 17:51:00,2.00927,2.00927,2.00896,2.00913,6417259.0
2008-07-11 17:52:00,2.00917,2.00917,2.00833,2.00833,9554424.0
2008-07-11 17:53:00,2.00838,2.00838,2.0081,2.0081,2245431.0
2008-07-11 17:54:00,2.00807,2.00816,2.00799,2.00799,9468960.0
2008-07-11 17:55:00,2.00799,2.00799,2.00773,2.00786,8827158.0
2008-07-11 17:56:00,2.00777,2.00777,2.00756,2.00756,4835194.0
2008-07-11 17:57:00,2.00755,2.00755,2.0072,2.00737,10158000.0
2008-07-11 17:58:00,2.0073,2.00737,2.00717,2.00717,5172816.0
2008-07-11 17:59:00,2.007,2.00708,2.00691,2.00708,4074968.0
2008-07-11 18:00:00,2.00691,2.00697,2.00658,2.00658,12919226.0
2008-07-11 18:01:00,2.00641,2.00641,2.00608,2.00608,7025029.0
2008-07-11 18:02:00,2.00622,2.00671,2.00622,2.00669,6570456.0
2008-07-11 18:03:00,2.00682,2.00703,2.00682,2.00703,2924752.0
2008-07-11 18:04:00,2.00704,2.00719,2.00704,2.00709,6917663.0
2008-07-11 18:05:00,2.00727,2.0074,2.00719,2.00725,6514141.0
2008-07-11 18:06:00,2.00722,2.00754,2.00721,2.00754,6482499.0
2008-07-11 18:07:00,2.00749,2.00764,2.00739,2.00764,9541200.0
2008-07-11 18:08:00,2.00783,2.00794,2.00783,2.00791,10116422.0
2008-07-11 18:09:00,2.00789,2.00817,2.00789,2.00817,20420882.0
2008-07-11 18:10:00,2.00813,2.00813,2.0079,2.00809,7793446.0
2008-07-11 18:11:00,2.00791,2.00805,2.00779,2.00796,9190307.0
2008-07-11 18:12:00,2.00798,2.00811,2.00793,2.00811,4956628.0
2008-07-11 18:13:00,2.00799,2.00799,2.00761,2.00761,3498285.0
2008-07-11 18:14:00,2.00746,2.00765,2.0074,2.0074,9230563.0
2008-07-11 18:15:00,2.00738,2.00738,2.00709,2.00712,14035791.0
2008-07-11 18:16:00,2.00714,2.00727,2.007,2.00727,10415602.0
2008-07-11 18:17:00,2.0072,2.00743,2.0072,2.00743,2436859.0
2008-07-11 18:18:00,2.00743,2.00748,2.00742,2.00746,6036508.0
2008-07-11 18:19:00,2.00747,2.0077,2.00743,2.0077,3871728.0
2008-07-11 18:20:00,2.00777,2.0079,2.00777,2.00784,10912725.0
2008-07-11 18:21:00,2.00786,2.00796,2.0078,2.00796,3650163.0
2008-07-11 18:22:00,2.00787,2.00787,2.00753,2.00753,7047632.0
2008-07-11 18:23:00,2.00753,2.00756,2.00743,2.00755,13988059.0
2008-07-11 18:24:00,2.00761,2.00776,2.00761,2.00776,3002014.0
2008-07-11 18:25:00,2.00777,2.00795,2.00769,2.00769,2510752.0
2008-07-11 18:26:00,2.00773,2.00795,2.00773,2.00795,1084166.0
2008-07-11 18:27:00,2.00805,2.00819,2.00793,2.00793,12103574.0
2008-07-11 18:28:00,2.00786,2.00786,2.00761,2.00761,12421098.0
2008-07-11 18:29:00,2.00763,2.00772,2.00755,2.00772,8347135.0
2008-07-11 18:30:00,2.00773,2.00774,2.00755,2.00774,5885984.0
2008-07-11 18:31:00,2.00781,2.00795,2.00651,2.0079,1282046.0
2008-07-11 18:32:00,2.00797,2.00833,2.00797,2.00833,3082957.0
2008-07-11 18:33:00,2.00845,2.00845,2.00796,2.00796,3342805.0
2008-07-11 18:34:00,2.00799,2.0081,2.00799,2.00807,8234085.0
2008-07-11 18:35:00,2.00803,2.00823,2.00803,2.00811,7423935.0
2008-07-11 18:36:00,2.00825,2.00829,2.00814,2.00821,724325.0
2008-07-11 18:37:00,2.00833,2.00839,2.0083,2.00831,12724434.0
2008-07-11 18:38:00,2.00815,2.00815,2.00772,2.00772,16168719.0
2008-07-11 18:39:00,2.00757,2.00757,2.00733,2.00755,3524722.0
2008-07-11 18:40:00,2.00754,2.00759,2.00741,2.00757,3688443.0
2008-07-11 18:41:00,2.00763,2.00766,2.00712,2.00766,37179642.0
2008-07-11 18:42:00,2.00762,2.00762,2.00712,2.00712,3900928.0
2008-07-11 18:43:00,2.00721,2.00725,2.00717,2.00722,4115371.0
2008-07-11 18:44:00,2.00713,2.00721,2.00713,2.00719,16690206.0
2008-07-11 18:45:00,2.0072,2.0076,2.00713,2.0076,2324195.0
2008-07-11 18:46:00,2.00764,2.00764,2.00722,2.0073,8407768.0
2008-07-11 18:47:00,2.00733,2.00749,2.00724,2.00749,5024439.0
2008-07-11 18:48:00,2.00737,2.00737,2.00706,2.00726,5470901.0
2008-07-11 18:49:00,2.00726,2.00744,2.00726,2.00744,7027275.0
2008-07-11 18:50:00,2.00747,2.00767,2.00744,2.00745,8457601.0
2008-07-11 18:51:00,2.00728,2.00728,2.00691,2.00691,36419748.0
2008-07-11 18:52:00,2.007,2.00733,2.007,2.00733,24750897.0
2008-07-11 18:53:00,2.00731,2.00742,2.00728,2.00728,2595992.0
2008-07-11 18:54:00,2.00727,2.00727,2.00708,2.00708,6944124.0
2008-07-11 18:55:00,2.00709,2.0072,2.00709,2.0072,3769922.0
2008-07-11 18:56:00,2.00726,2.00749,2.00726,2.00749,2103690.0
2008-07-11 18:57:00,2.00752,2.00768,2.00752,2.00762,13548521.0
2008-07-11 18:58:00,2.00765,2.00782,2.00765,2.00772,2592878.0
2008-07-11 18:59:00,2.00748,2.00751,2.00738,2.00744,8048002.0
2008-07-11 19:00:00,2.00741,2.00745,2.00729,2.00739,7224621.0
2008-07-11 19:01:00,2.00741,2.00747,2.00724,2.00724,2076892.0
2008-07-11 19:02:00,2.00721,2.00721,2.00691,2.00691,17560716.0
2008-07-11 19:03:00,2.00673,2.00673,2.00643,2.00643,4408874.0
2008-07-11 19:04:00,2.00632,2.00632,2.00604,2.00604,20424801.0
2008-07-11 19:05:00,2.00595,2.00597,2.00563,2.00597,2319483.0
2008-07-11 19:06:00,2.00603,2.00614,2.00598,2.00604,17501772.0
2008-07-11 19:07:00,2.00604,2.00604,2.0057,2.00579,8569553.0
2008-07-11 19:08:00,2.00575,2.00604,2.00575,2.00604,5889354.0
2008-07-11 19:09:00,2.00598,2.00621,2.00598,2.00621,17829960.0
2008-07-11 19:10:00,2.00632,2.00648,2.00627,2.00642,6434967.0
2008-07-11 19:11:00,2.00644,2.00644,2.00632,2.00634,4055671.0
2008-07-11 19:12:00,2.00642,2.00657,2.0064,2.00657,4024471.0
2008-07-11 19:13:00,2.00666,2.00686,2.00666,2.0068,2807946.0
2008-07-11 19:14:00,2.00666,2.00666,2.00608,2.00608,4272001.0
2008-07-11 19:15:00,2.00597,2.00622,2.00597,2.00617,4556860.0
2008-07-11 19:16:00,2.00647,2.00667,2.00647,2.00658,15262025.0
2008-07-11 19:17:00,2.00658,2.00675,2.00658,2.0067,14974246.0
2008-07-11 19:18:00,2.00665,2.00665,2.00631,2.00631,21140495.0
2008-07-11 19:19:00,2.00624,2.00624,2.00602,2.00602,5773826.0
2008-07-11 19:20:00,2.00592,2.00596,2.00555,2.00573,9877619.0
2008-07-11 19:21:00,2.00566,2.00572,2.0055,2.0057,3406875.0
2008-07-11 19:22:00,2.00556,2.00556,2.00533,2.00533,9017550.0
2008-07-11 19:23:00,2.00541,2.00541,2.00515,2.00525,6153329.0
2008-07-11 19:24:00,2.00532,2.00544,2.00488,2.00525,11761380.0
2008-07-11 19:25:00,2.00537,2.00548,2.00537,2.00548,3882816.0
2008-07-11 19:26:00,2.00549,2.00549,2.00531,2.00536,7098475.0
2008-07-11 19:27:00,2.0054,2.00558,2.00534,2.00534,2040360.0
2008-07-11 19:28:00,2.0053,2.00542,2.0052,2.00539,6144466.0
2008-07-11 19:29:00,2.00541,2.00541,2.0052,2.0052,8511727.0
2008-07-11 19:30:00,2.0052,2.00521,2.0051,2.00513,2083928.0
2008-07-11 19:31:00,2.00511,2.00511,2.0048,2.00509,5314919.0
2008-07-11 19:32:00,2.0052,2.00544,2.00518,2.00544,4897262.0
2008-07-11 19:33:00,2.00527,2.0054,2.00512,2.00512,4160851.0
2008-07-11 19:34:00,2.00502,2.00526,2.00502,2.00513,7356214.0
2008-07-11 19:35:00,2.00522,2.00534,2.00521,2.00521,5679450.0
2008-07-11 19:36:00,2.00518,2.00544,2.00518,2.00531,10380898.0
2008-07-11 19:37:00,2.00538,2.0055,2.00538,2.00539,2619022.0
2008-07-11 19:38:00,2.00528,2.00528,2.00488,2.00488,8842582.0
2008-07-11 19:39:00,2.00508,2.00531,2.00508,2.00531,10848986.0
2008-07-11 19:40:00,2.00539,2.00553,2.00539,2.00551,12512700.0
2008-07-11 19:41:00,2.00544,2.00544,2.00508,2.00508,2483630.0
2008-07-11 19:42:00,2.00504,2.00549,2.00504,2.00549,1919867.0
2008-07-11 19:43:00,2.00548,2.00572,2.00548,2.00558,13718739.0
2008-07-11 19:44:00,2.00555,2.0056,2.0054,2.0054,3637154.0
2008-07-11 19:45:00,2.00534,2.00539,2.00529,2.00537,3450862.0
2008-07-11 19:46:00,2.00529,2.00529,2.00501,2.00525,8224873.0
2008-07-11 19:47:00,2.00514,2.00525,2.0051,2.0051,9881598.0
2008-07-11 19:48:00,2.00506,2.00515,2.00504,2.00504,10384815.0
2008-07-11 19:49:00,2.00516,2.00516,2.00482,2.00482,25516713.0
2008-07-11 19:50:00,2.00494,2.00494,2.00443,2.00456,2409342.0
2008-07-11 19:51:00,2.0044,2.00443,2.00432,2.00432,16396840.0
2008-07-11 19:52:00,2.00435,2.00435,2.00407,2.00425,5420614.0
2008-07-11 19:53:00,2.00426,2.00434,2.00426,2.00433,4125007.0
2008-07-11 19:54:00,2.00439,2.00449,2.00428,2.00449,11648193.0
2008-07-11 19:55:00,2.0045,2.00459,2.0044,2.00456,3080397.0
2008-07-11 19:56:00,2.00464,2.00464,2.00425,2.00459,2457144.0
2008-07-11 19:57:00,2.00468,2.00496,2.00468,2.00496,8220604.0
2008-07-11 19:58:00,2.00508,2.00528,2.00505,2.00512,12954681.0
2008-07-11 19:59:00,2.00525,2.00557,2.00525,2.00557,8836915.0
2008-07-11 20:00:00,2.0056,2.00576,2.0056,2.00576,2073183.0
2008-07-11 20:01:00,2.00572,2.00572,2.00538,2.00538,4877824.0
2008-07-11 20:02:00,2.00556,2.00568,2.00551,2.00559,3030314.0
2008-07-11 20:03:00,2.0057,2.0057,2.00551,2.00567,13846069.0
2008-07-11 20:04:00,2.00567,2.00573,2.00559,2.00566,3326448.0
2008-07-11 20:05:00,2.00567,2.00569,2.00563,2.00568,17385180.0
2008-07-11 20:06:00,2.00558,2.00583,2.0055,2.0055,4600504.0
2008-07-11 20:07:00,2.00537,2.00539,2.00519,2.00529,8194905.0
2008-07-11 20:08:00,2.00536,2.00556,2.00535,2.00556,7562662.0
2008-07-11 20:09:00,2.00558,2.00587,2.00558,2.00587,4909239.0
2008-07-11 20:10:00,2.00466,2.00617,2.00466,2.00577,10577945.0
2008-07-11 20:11:00,2.00566,2.00589,2.00565,2.00579,7874379.0
2008-07-11 20:12:00,2.0057,2.00575,2.00558,2.00574,10085222.0
2008-07-11 20:13:00,2.00571,2.00605,2.00571,2.00597,5414959.0
2008-07-11 20:14:00,2.00584,2.00597,2.0058,2.00581,11241208.0
2008-07-11 20:15:00,2.00592,2.00598,2.00578,2.00598,6583462.0
2008-07-11 20:16:00,2.00601,2.00626,2.00581,2.0062,4499744.0
2008-07-11 20:17:00,2.00624,2.00644,2.00615,2.00615,8635220.0
2008-07-11 20:18:00,2.00608,2.00622,2.00595,2.00622,4875295.0
2008-07-11 20:19:00,2.00618,2.00618,2.00588,2.00599,12958026.0
2008-07-11 20:20:00,2.00595,2.00595,2.00572,2.00583,1435517.0
2008-07-11 20:21:00,2.00574,2.00587,2.00555,2.00581,3428605.0
2008-07-11 20:22:00,2.00571,2.0058,2.00545,2.00545,7565640.0
2008-07-11 20:23:00,2.00543,2.00572,2.00543,2.00572,1950004.0
2008-07-11 20:24:00,2.00574,2.00585,2.00567,2.00585,12640556.0
2008-07-11 20:25:00,2.0059,2.00602,2.0059,2.00601,4859796.0
2008-07-11 20:26:00,2.00594,2.00602,2.00594,2.00597,3807140.0
2008-07-11 20:27:00,2.00595,2.00623,2.00594,2.006,2658962.0
2008-07-11 20:28:00,2.00607,2.00607,2.00591,2.00599,5437509.0
2008-07-11 20:29:00,2.00594,2.00594,2.00567,2.0058,5646332.0
2008-07-11 20:30:00,2.00613,2.00631,2.00607,2.00616,6656928.0
2008-07-11 20:31:00,2.0062,2.0062,2.00588,2.00594,3408674.0
2008-07-11 20:32:00,2.00586,2.00586,2.00573,2.00573,3647272.0
2008-07-11 20:33:00,2.00582,2.00586,2.00582,2.00582,8154713.0
2008-07-11 20:34:00,2.00596,2.00613,2.00596,2.00613,8302265.0
2008-07-11 20:35:00,2.00621,2.00627,2.00617,2.00617,1798045.0
2008-07-11 20:36:00,2.00607,2.00607,2.0055,2.0055,2103094.0
2008-07-11 20:37:00,2.00532,2.00534,2.00483,2.00483,3830243.0
2008-07-11 20:38:00,2.005,2.00554,2.005,2.00554,9652362.0
2008-07-11 20:39:00,2.00567,2.00607,2.00567,2.00607,11586223.0
2008-07-11 20:40:00,2.00607,2.00634,2.00607,2.00613,2510415.0
2008-07-11 20:41:00,2.00614,2.00614,2.00576,2.00576,10945810.0
2008-07-11 20:42:00,2.00573,2.00585,2.0057,2.00585,5525156.0
2008-07-11 20:43:00,2.00598,2.0061,2.00562,2.00608,6663342.0
2008-07-11 20:44:00,2.00606,2.00615,2.00602,2.00602,2234343.0
2008-07-11 20:45:00,2.00595,2.00595,2.00566,2.00566,4959575.0
2008-07-11 20:46:00,2.00554,2.00554,2.00529,2.00529,25784797.0
2008-07-11 20:47:00,2.00542,2.00565,2.0054,2.00565,7728479.0
2008-07-11 20:48:00,2.00561,2.00564,2.00545,2.00545,649854.0
2008-07-11 20:49:00,2.00531,2.00532,2.0052,2.0052,2340857.0
2008-07-11 20:50:00,2.00515,2.00536,2.00515,2.00515,8819472.0
2008-07-11 20:51:00,2.00526,2.00566,2.00514,2.00514,7164036.0
2008-07-11 20:52:00,2.00563,2.00592,2.00558,2.00558,7816851.0
2008-07-11 20:53:00,2.00575,2.00575,2.0055,2.0055,15418720.0
2008-07-11 20:54:00,2.00551,2.00562,2.00546,2.00553,18729657.0
2008-07-11 20:55:00,2.00546,2.00546,2.00528,2.00529,8937844.0
2008-07-11 20:56:00,2.00534,2.00554,2.00534,2.00554,9638241.0
2008-07-11 20:57:00,2.00562,2.00567,2.00552,2.00564,27429970.0
2008-07-11 20:58:00,2.00545,2.0057,2.00545,2.0056,10103737.0
2008-07-11 20:59:00,2.00544,2.00544,2.00508,2.00515,5019074.0
2008-07-11 21:00:00,2.00504,2.00504,2.00438,2.00439,7131601.0
2008-07-11 21:01:00,2.00422,2.00434,2.00282,2.00394,14314430.0
2008-07-11 21:02:00,2.00386,2.00386,2.0035,2.00367,3368880.0
2008-07-11 21:03:00,2.00387,2.00429,2.00387,2.00429,5009255.0
2008-07-11 21:04:00,2.00427,2.00427,2.00408,2.00409,2374111.0
2008-07-11 21:05:00,2.00394,2.00402,2.00378,2.00393,9271591.0
2008-07-11 21:06:00,2.00391,2.00391,2.00365,2.00387,3402848.0
2008-07-11 21:07:00,2.00397,2.00445,2.00397,2.00445,7111327.0
2008-07-11 21:08:00,2.00461,2.00526,2.00461,2.00526,6497629.0
2008-07-11 21:09:00,2.00514,2.00514,2.00482,2.00496,4708899.0
2008-07-11 21:10:00,2.00486,2.0053,2.00486,2.0053,16415701.0
2008-07-11 21:11:00,2.00523,2.00523,2.00518,2.00522,32729628.0
2008-07-11 21:12:00,2.0052,2.00523,2.00518,2.00518,1517944.0
2008-07-11 21:13:00,2.00521,2.00545,2.00516,2.00516,10788683.0
2008-07-11 21:14:00,2.00514,2.0052,2.00507,2.00515,2467871.0
2008-07-11 21:15:00,2.00522,2.00544,2.00521,2.00544,7188640.0
2008-07-11 21:16:00,2.00539,2.00542,2.00528,2.00532,3872771.0
2008-07-11 21:17:00,2.00538,2.00577,2.00538,2.00562,4919560.0
2008-07-11 21:18:00,2.00549,2.00549,2.00517,2.0052,5688351.0
2008-07-11 21:19:00,2.00547,2.00576,2.00547,2.00558,5080308.0
2008-07-11 21:20:00,2.00546,2.00546,2.00501,2.00501,38249251.0
2008-07-11 21:21:00,2.00501,2.0052,2.00495,2.0052,5708477.0
2008-07-11 21:22:00,2.00532,2.0057,2.00532,2.0057,5345236.0
2008-07-11 21:23:00,2.00571,2.00587,2.00571,2.00587,8982621.0
2008-07-11 21:24:00,2.00556,2.00628,2.00556,2.00628,2997333.0
2008-07-11 21:25:00,2.00622,2.00622,2.00612,2.00621,14752403.0
2008-07-11 21:26:00,2.00628,2.00642,2.00624,2.0064,28291547.0
2008-07-11 21:27:00,2.00631,2.00633,2.00604,2.00611,4036054.0
2008-07-11 21:28:00,2.00601,2.00627,2.00601,2.00618,8215231.0
2008-07-11 21:29:00,2.00616,2.0063,2.0061,2.0063,1987990.0
2008-07-11 21:30:00,2.00628,2.00628,2.00601,2.00614,12990631.0
2008-07-11 21:31:00,2.0062,2.00637,2.00609,2.00624,6800162.0
2008-07-11 21:32:00,2.00613,2.00643,2.00613,2.0062,8721080.0
2008-07-11 21:33:00,2.00603,2.0062,2.00603,2.0062,3198460.0
2008-07-11 21:34:00,2.00643,2.00677,2.00643,2.00677,8194375.0
2008-07-11 21:35:00,2.00684,2.00715,2.00684,2.007,2807339.0
2008-07-11 21:36:00,2.00691,2.00705,2.00689,2.0069,17838599.0
2008-07-11 21:37:00,2.00691,2.00691,2.00671,2.00688,3968795.0
2008-07-11 21:38:00,2.00683,2.00684,2.00663,2.00679,8624559.0
2008-07-11 21:39:00,2.00681,2.00687,2.00641,2.0067,12634140.0
2008-07-11 21:40:00,2.00675,2.00681,2.0065,2.0065,6557272.0
2008-07-11 21:41:00,2.00636,2.00636,2.00612,2.00621,10740381.0
2008-07-11 21:42:00,2.00615,2.00637,2.00615,2.00637,627762.0
2008-07-11 21:43:00,2.00627,2.00642,2.00627,2.00642,3400172.0
2008-07-11 21:44:00,2.00648,2.00648,2.00627,2.00627,15299516.0
2008-07-11 21:45:00,2.00626,2.00627,2.00617,2.00627,6264474.0
2008-07-11 21:46:00,2.00637,2.0065,2.00636,2.00637,16018457.0
2008-07-11 21:47:00,2.00629,2.00629,2.00607,2.00611,4720426.0
2008-07-11 21:48:00,2.00631,2.00652,2.00631,2.00642,8966607.0
2008-07-11 21:49:00,2.00636,2.00636,2.00601,2.00601,1791225.0
2008-07-11 21:50:00,2.00599,2.00599,2.00597,2.00597,5300667.0
2008-07-11 21:51:00,2.00594,2.00607,2.00582,2.00607,10719583.0
2008-07-11 21:52:00,2.00611,2.00682,2.00611,2.00657,9930425.0
2008-07-11 21:53:00,2.00669,2.00669,2.00644,2.00644,6880541.0
2008-07-11 21:54:00,2.00638,2.00642,2.00598,2.00598,2103530.0
2008-07-11 21:55:00,2.00595,2.00619,2.00588,2.00619,1454077.0
2008-07-11 21:56:00,2.00609,2.00616,2.00609,2.00612,2933895.0
2008-07-11 21:57:00,2.00622,2.0064,2.00613,2.0064,10498156.0
2008-07-11 21:58:00,2.00633,2.00652,2.00626,2.00626,7401897.0
2008-07-11 21:59:00,2.00616,2.00616,2.00499,2.00499,7243470.0
2008-07-11 22:00:00,2.00498,2.00547,2.00498,2.00547,39572487.0
2008-07-11 22:01:00,2.00556,2.00575,2.00556,2.00575,7307803.0
2008-07-11 22:02:00,2.0057,2.00582,2.00568,2.00575,6902485.0
2008-07-11 22:03:00,2.00569,2.00572,2.00557,2.00563,11842763.0
2008-07-11 22:04:00,2.00566,2.0057,2.00539,2.00547,2302362.0
2008-07-11 22:05:00,2.00553,2.00553,2.00531,2.00543,7269980.0
2008-07-11 22:06:00,2.00554,2.00572,2.00517,2.00524,18990857.0
2008-07-11 22:07:00,2.00527,2.00579,2.0052,2.00579,15225689.0
2008-07-11 22:08:00,2.00585,2.00585,2.0052,2.0052,28960075.0
2008-07-11 22:09:00,2.00512,2.00515,2.00508,2.00515,5306355.0
2008-07-11 22:10:00,2.0052,2.00531,2.00509,2.00509,10126456.0
2008-07-11 22:11:00,2.00508,2.00508,2.00482,2.00493,4518975.0
2008-07-11 22:12:00,2.00506,2.0053,2.00506,2.00517,6314758.0
2008-07-11 22:13:00,2.00518,2.00569,2.00518,2.00568,3282286.0
2008-07-11 22:14:00,2.00566,2.00575,2.0055,2.00575,9809397.0
2008-07-11 22:15:00,2.00573,2.00573,2.00541,2.00541,9253843.0
2008-07-11 22:16:00,2.00529,2.00531,2.00521,2.00531,16785770.0
2008-07-11 22:17:00,2.0054,2.00567,2.0054,2.00555,14968920.0
2008-07-11 22:18:00,2.00549,2.00574,2.00549,2.00574,13176934.0
2008-07-11 22:19:00,2.0055,2.00556,2.00539,2.00556,3870207.0
2008-07-11 22:20:00,2.00562,2.00586,2.00562,2.00586,7317047.0
2008-07-11 22:21:00,2.00596,2.00627,2.00596,2.00627,6565930.0
2008-07-11 22:22:00,2.00633,2.00654,2.00601,2.00618,61804393.0
2008-07-11 22:23:00,2.0066,2.00693,2.0066,2.00693,21346543.0
2008-07-11 22:24:00,2.00698,2.00739,2.00693,2.00739,4854459.0
2008-07-11 22:25:00,2.00738,2.00743,2.00723,2.00723,4060156.0
2008-07-11 22:26:00,2.00729,2.00763,2.00729,2.00736,6220973.0
2008-07-11 22:27:00,2.00735,2.00753,2.00729,2.00753,24244156.0
2008-07-11 22:28:00,2.00767,2.00768,2.00742,2.00764,8592733.0
2008-07-11 22:29:00,2.00755,2.00761,2.00748,2.00761,5098749.0
2008-07-11 22:30:00,2.00781,2.00793,2.00781,2.00793,755157.0
2008-07-11 22:31:00,2.00784,2.00798,2.00782,2.00798,37292737.0
2008-07-11 22:32:00,2.00802,2.00806,2.00794,2.00796,2865987.0
2008-07-11 22:33:00,2.00785,2.00785,2.00718,2.00718,17322273.0
2008-07-11 22:34:00,2.007,2.00703,2.00692,2.00698,3664012.0
2008-07-11 22:35:00,2.00717,2.00722,2.00711,2.00722,3272343.0
2008-07-11 22:36:00,2.00745,2.00788,2.00745,2.00788,11287404.0
2008-07-11 22:37:00,2.00802,2.00831,2.00802,2.00831,10755097.0
2008-07-11 22:38:00,2.0082,2.00839,2.008,2.00839,17902788.0
2008-07-11 22:39:00,2.00819,2.00827,2.00814,2.00814,2673999.0
2008-07-11 22:40:00,2.00808,2.00812,2.00778,2.00812,7360084.0
2008-07-11 22:41:00,2.00808,2.00808,2.00783,2.00792,6527465.0
2008-07-11 22:42:00,2.00779,2.00806,2.00775,2.00806,13366237.0
2008-07-11 22:43:00,2.00807,2.00823,2.00784,2.00811,7470706.0
2008-07-11 22:44:00,2.00753,2.00804,2.00753,2.00764,4390526.0
2008-07-11 22:45:00,2.00749,2.00765,2.00745,2.00745,4252998.0
2008-07-11 22:46:00,2.0074,2.00741,2.00702,2.00702,10181907.0
2008-07-11 22:47:00,2.00712,2.00712,2.00682,2.00693,754783.0
2008-07-11 22:48:00,2.00697,2.00697,2.00678,2.00678,18590523.0
2008-07-11 22:49:00,2.00688,2.00693,2.00678,2.00678,4801721.0
2008-07-11 22:50:00,2.00687,2.00703,2.00687,2.00697,4710703.0
2008-07-11 22:51:00,2.00705,2.00705,2.007,2.00702,11527402.0
2008-07-11 22:52:00,2.00662,2.00698,2.00662,2.00676,4817233.0
2008-07-11 22:53:00,2.0067,2.00675,2.00661,2.00663,19450657.0
2008-07-11 22:54:00,2.00666,2.00672,2.0065,2.00668,10087767.0
2008-07-11 22:55:00,2.00656,2.00656,2.00624,2.00629,18866234.0
2008-07-11 22:56:00,2.00635,2.00638,2.00616,2.00617,11913881.0
2008-07-11 22:57:00,2.00623,2.00623,2.00547,2.00547,13765128.0
2008-07-11 22:58:00,2.0055,2.0058,2.00545,2.0058,8625050.0
2008-07-11 22:59:00,2.00597,2.00623,2.00597,2.00623,8194766.0
2008-07-13 23:00:00,2.0066,2.00662,2.00611,2.00619,30086621.0
2008-07-13 23:01:00,2.00634,2.00652,2.00624,2.00652,4402596.0
2008-07-13 23:02:00,2.00648,2.00648,2.00633,2.00635,4849787.0
2008-07-13 23:03:00,2.0059,2.00617,2.00573,2.00573,5208327.0
2008-07-13 23:04:00,2.00558,2.0056,2.00532,2.0054,11557970.0
2008-07-13 23:05:00,2.00531,2.00531,2.00486,2.0051,5450112.0
2008-07-13 23:06:00,2.00525,2.00543,2.00502,2.00543,4033672.0
2008-07-13 23:07:00,2.00543,2.00543,2.00508,2.00539,3260126.0
2008-07-13 23:08:00,2.00542,2.00544,2.00512,2.00544,8983024.0
2008-07-13 23:09:00,2.00554,2.00561,2.00544,2.00559,1586571.0
2008-07-13 23:10:00,2.00569,2.00646,2.00569,2.00646,3668851.0
2008-07-13 23:11:00,2.00638,2.00638,2.00585,2.00585,7452161.0
2008-07-13 23:12:00,2.0058,2.0058,2.00534,2.00534,3184490.0
2008-07-13 23:13:00,2.00527,2.00527,2.00494,2.00494,3458753.0
2008-07-13 23:14:00,2.0049,2.0049,2.00461,2.00465,10296625.0
2008-07-13 23:15:00,2.00449,2.00466,2.00446,2.00466,5806898.0
2008-07-13 23:16:00,2.00469,2.00514,2.00469,2.00514,8088403.0
2008-07-13 23:17:00,2.00511,2.00511,2.00457,2.00457,3107739.0
2008-07-13 23:18:00,2.00425,2.00451,2.00423,2.00423,8466526.0
2008-07-13 23:19:00,2.00399,2.0041,2.00391,2.0041,9482588.0
2008-07-13 23:20:00,2.00408,2.00417,2.00399,2.00399,12289293.0
2008-07-13 23:21:00,2.00415,2.0042,2.00399,2.00414,5238192.0
2008-07-13 23:22:00,2.00407,2.00465,2.00407,2.00463,9960881.0
2008-07-13 23:24:00,2.00446,2.00494,2.00446,2.00452,2652638.0
2008-07-13 23:25:00,2.00454,2.00454,2.00408,2.00408,8010090.0
2008-07-13 23:26:00,2.00432,2.0046,2.00432,2.0046,3545505.0
2008-07-13 23:27:00,2.0044,2.00468,2.00424,2.00424,7755373.0
2008-07-13 23:28:00,2.00408,2.00413,2.00362,2.00391,14375493.0
2008-07-13 23:29:00,2.00398,2.00423,2.00398,2.00423,7008328.0
2008-07-13 23:30:00,2.00433,2.00448,2.00433,2.00439,7981341.0
2008-07-13 23:31:00,2.00426,2.00446,2.00426,2.00437,3670318.0
2008-07-13 23:32:00,2.00437,2.00437,2.00415,2.00426,6121512.0
2008-07-13 23:33:00,2.0042,2.0042,2.00386,2.00396,13762568.0
2008-07-13 23:34:00,2.00395,2.00408,2.00395,2.00408,6796177.0
2008-07-13 23:35:00,2.00407,2.00407,2.00388,2.00388,9227228.0
2008-07-13 23:36:00,2.00392,2.00408,2.00383,2.00406,6756054.0
2008-07-13 23:37:00,2.00414,2.00432,2.00408,2.00432,1951072.0
2008-07-13 23:38:00,2.00423,2.00427,2.0039,2.0039,12487954.0
2008-07-13 23:40:00,2.00395,2.00413,2.00391,2.00413,7079268.0
2008-07-13 23:41:00,2.00422,2.00452,2.00422,2.00438,1791865.0
2008-07-13 23:42:00,2.00427,2.00427,2.00411,2.00422,16961740.0
2008-07-13 23:43:00,2.0044,2.00457,2.0044,2.00442,2168851.0
2008-07-13 23:44:00,2.00441,2.00448,2.00439,2.00439,7568995.0
2008-07-13 23:45:00,2.00438,2.00442,2.00423,2.00438,5043176.0
2008-07-13 23:46:00,2.00438,2.00438,2.0043,2.00435,3893335.0
2008-07-13 23:47:00,2.00446,2.00472,2.00434,2.00472,12298303.0
2008-07-13 23:48:00,2.00481,2.00481,2.00438,2.00445,17957910.0
2008-07-13 23:49:00,2.00444,2.00444,2.00291,2.00429,2454053.0
2008-07-13 23:50:00,2.00438,2.00494,2.00438,2.00494,6305276.0
2008-07-13 23:51:00,2.005,2.00511,2.00492,2.00511,21697286.0
2008-07-13 23:52:00,2.00511,2.00512,2.0049,2.00502,7447880.0
2008-07-13 23:53:00,2.00476,2.00493,2.00464,2.00464,4580352.0
2008-07-13 23:54:00,2.00473,2.00497,2.00455,2.00497,4593086.0
2008-07-13 23:55:00,2.00489,2.00489,2.00431,2.00431,5325078.0
2008-07-13 23:56:00,2.0044,2.00442,2.00429,2.00429,2894469.0
2008-07-13 23:57:00,2.00433,2.00441,2.00427,2.00431,3589555.0
2008-07-13 23:58:00,2.00428,2.00435,2.00426,2.00427,16602561.0
2008-07-13 23:59:00,2.00402,2.0043,2.00402,2.00428,5847150.0
2008-07-14 00:00:00,2.00431,2.00439,2.00421,2.00439,1878774.0
2008-07-14 00:01:00,2.00432,2.00443,2.00407,2.00414,12904515.0
2008-07-14 00:02:00,2.00402,2.00402,2.00351,2.00351,9847077.0
2008-07-14 00:03:00,2.00341,2.00341,2.00293,2.00293,5747772.0
2008-07-14 00:04:00,2.00285,2.00285,2.00236,2.00236,4762609.0
2008-07-14 00:05:00,2.00229,2.00229,2.00179,2.00179,6799683.0
2008-07-14 00:06:00,2.00176,2.00176,2.00092,2.00092,7240297.0
2008-07-14 00:07:00,2.00084,2.00101,2.00084,2.00101,645157.0
2008-07-14 00:08:00,2.00118,2.0013,2.00107,2.00113,12721729.0
2008-07-14 00:09:00,2.0011,2.00112,2.00098,2.00098,7027517.0
2008-07-14 00:10:00,2.00103,2.00123,2.00103,2.00103,9456148.0
2008-07-14 00:11:00,2.00102,2.00102,2.00085,2.001,13374177.0
2008-07-14 00:12:00,2.00087,2.00087,2.00056,2.00061,8482989.0
2008-07-14 00:13:00,2.0007,2.00079,2.00066,2.00079,4199826.0
2008-07-14 00:14:00,2.00089,2.00117,2.00089,2.00117,5340671.0
2008-07-14 00:15:00,2.00124,2.0013,2.00118,2.00118,2539592.0
2008-07-14 00:16:00,2.00101,2.00101,2.00046,2.00096,10730579.0
2008-07-14 00:17:00,2.00098,2.0011,2.00093,2.00093,8971687.0
2008-07-14 00:18:00,2.00088,2.00098,2.00076,2.00098,10759954.0
2008-07-14 00:19:00,2.00103,2.0011,2.00098,2.00102,519201.0
2008-07-14 00:20:00,2.00091,2.00091,2.00079,2.00079,10006494.0
2008-07-14 00:21:00,2.00075,2.00075,2.00055,2.00057,13241163.0
2008-07-14 00:22:00,2.00065,2.00083,2.00034,2.00034,4814867.0
2008-07-14 00:23:00,2.00073,2.00085,2.00066,2.00078,3776658.0
2008-07-14 00:24:00,2.00096,2.00108,2.00095,2.00098,18632882.0
2008-07-14 00:25:00,2.00119,2.00135,2.00109,2.00135,4104691.0
2008-07-14 00:26:00,2.00128,2.00128,2.00096,2.00105,3648736.0
2008-07-14 00:27:00,2.00093,2.00093,2.00073,2.00076,6175754.0
2008-07-14 00:28:00,2.00071,2.00083,2.00033,2.00083,6479175.0
2008-07-14 00:29:00,2.00033,2.00097,2.00033,2.00097,3507028.0
2008-07-14 00:30:00,2.00099,2.00116,2.00099,2.00116,18292696.0
2008-07-14 00:31:00,2.00121,2.00135,2.0011,2.0011,20047636.0
2008-07-14 00:32:00,2.00112,2.00112,2.00074,2.00074,13501172.0
2008-07-14 00:33:00,2.0007,2.00078,2.00054,2.00078,3161258.0
2008-07-14 00:34:00,2.00088,2.00107,2.00088,2.00107,3439147.0
2008-07-14 00:35:00,2.00102,2.0011,2.00102,2.00107,4639469.0
2008-07-14 00:36:00,2.00113,2.00136,2.00081,2.00136,10737860.0
2008-07-14 00:37:00,2.00145,2.00156,2.00133,2.00155,11846846.0
2008-07-14 00:38:00,2.0016,2.00173,2.00159,2.00163,7757839.0
2008-07-14 00:39:00,2.00151,2.00178,2.00151,2.00178,1684090.0
2008-07-14 00:40:00,2.00184,2.00202,2.00181,2.00197,13055564.0
2008-07-14 00:41:00,2.00195,2.00223,2.00195,2.00223,12419996.0
2008-07-14 00:42:00,2.00228,2.00238,2.00194,2.00194,5463052.0
2008-07-14 00:43:00,2.0018,2.0018,2.00166,2.00174,8660030.0
2008-07-14 00:44:00,2.00173,2.00186,2.00172,2.00186,4487127.0
2008-07-14 00:45:00,2.00184,2.00199,2.00184,2.00199,1049486.0
2008-07-14 00:46:00,2.00198,2.00205,2.00193,2.00204,10178121.0
2008-07-14 00:47:00,2.00202,2.00209,2.00189,2.00203,9797661.0
2008-07-14 00:48:00,2.00233,2.00249,2.0022,2.00242,9239018.0
2008-07-14 00:49:00,2.00235,2.00237,2.00232,2.00234,7040988.0
2008-07-14 00:50:00,2.00223,2.00242,2.00223,2.00242,6966505.0
2008-07-14 00:51:00,2.00258,2.00288,2.00258,2.00288,4717808.0
2008-07-14 00:52:00,2.00288,2.00309,2.00288,2.00309,6127784.0
2008-07-14 00:53:00,2.00313,2.00313,2.00297,2.00297,7951131.0
2008-07-14 00:54:00,2.00298,2.00308,2.00287,2.00308,1581838.0
2008-07-14 00:55:00,2.00314,2.00325,2.00305,2.00325,8534715.0
2008-07-14 00:56:00,2.00311,2.00311,2.00294,2.003,3853505.0
2008-07-14 00:57:00,2.00293,2.00314,2.00287,2.00314,3597050.0
2008-07-14 00:58:00,2.00317,2.00333,2.00317,2.00319,21697509.0
2008-07-14 00:59:00,2.00308,2.00308,2.00282,2.00295,36143102.0
2008-07-14 01:00:00,2.00298,2.00326,2.00294,2.00317,2862406.0
2008-07-14 01:01:00,2.00307,2.00361,2.00307,2.00345,2780750.0
2008-07-14 01:02:00,2.00337,2.00337,2.00274,2.00293,1976899.0
2008-07-14 01:03:00,2.00287,2.0029,2.00279,2.00279,6283263.0
2008-07-14 01:04:00,2.00271,2.00294,2.00271,2.00294,3187985.0
2008-07-14 01:05:00,2.00304,2.00335,2.00304,2.00335,7114523.0
2008-07-14 01:06:00,2.00338,2.00362,2.00338,2.00362,4486205.0
2008-07-14 01:07:00,2.00333,2.00391,2.00333,2.0038,2443851.0
2008-07-14 01:08:00,2.00378,2.00403,2.00377,2.00392,25888435.0
2008-07-14 01:09:00,2.00389,2.00396,2.00383,2.00393,12239456.0
2008-07-14 01:10:00,2.00398,2.00398,2.00374,2.00392,14457267.0
2008-07-14 01:11:00,2.00372,2.00372,2.00324,2.00324,5351288.0
2008-07-14 01:12:00,2.00336,2.00341,2.00321,2.00321,5417611.0
2008-07-14 01:13:00,2.00323,2.00323,2.00268,2.00268,2640399.0
2008-07-14 01:14:00,2.00273,2.00287,2.00259,2.00259,9616537.0
2008-07-14 01:15:00,2.00261,2.00261,2.00247,2.00247,16738152.0
2008-07-14 01:16:00,2.00236,2.00236,2.00198,2.00198,2586461.0
2008-07-14 01:17:00,2.0022,2.00229,2.00192,2.00192,1741009.0
2008-07-14 01:18:00,2.00179,2.00179,2.00146,2.00146,2428716.0
2008-07-14 01:19:00,2.00148,2.00148,2.00123,2.00142,4613502.0
2008-07-14 01:20:00,2.00142,2.00169,2.00135,2.00135,1721306.0
2008-07-14 01:21:00,2.00132,2.00132,2.00124,2.00124,5657187.0
2008-07-14 01:22:00,2.00118,2.00152,2.00118,2.00152,5657721.0
2008-07-14 01:23:00,2.00159,2.00166,2.0015,2.00166,3574380.0
2008-07-14 01:24:00,2.00155,2.00174,2.00149,2.00174,20487635.0
2008-07-14 01:25:00,2.00175,2.00191,2.00175,2.00191,7227042.0
2008-07-14 01:26:00,2.00183,2.00183,2.00167,2.0018,9492202.0
2008-07-14 01:27:00,2.00194,2.00194,2.00163,2.0017,1351800.0
2008-07-14 01:28:00,2.0017,2.00188,2.0017,2.00188,9880323.0
2008-07-14 01:29:00,2.00187,2.00205,2.00157,2.00157,16834693.0
2008-07-14 01:30:00,2.00193,2.00198,2.00183,2.00189,11680657.0
2008-07-14 01:31:00,2.00188,2.00199,2.00185,2.00185,3949753.0
2008-07-14 01:32:00,2.00188,2.00196,2.00178,2.00196,6847682.0
2008-07-14 01:33:00,2.00196,2.0021,2.00194,2.00207,4632720.0
2008-07-14 01:34:00,2.00216,2.00239,2.00208,2.00226,9417736.0
2008-07-14 01:35:00,2.00217,2.00241,2.00217,2.00241,6818807.0
2008-07-14 01:36:00,2.00254,2.00254,2.00233,2.00233,4771082.0
2008-07-14 01:37:00,2.00236,2.00241,2.00224,2.00233,12534277.0
2008-07-14 01:38:00,2.00227,2.00246,2.00226,2.00246,6016327.0
2008-07-14 01:39:00,2.00256,2.00277,2.00256,2.00258,1188111.0
2008-07-14 01:40:00,2.00256,2.00277,2.0024,2.00241,17616883.0
2008-07-14 01:41:00,2.00254,2.00295,2.00254,2.00295,5115388.0
2008-07-14 01:42:00,2.00303,2.00337,2.00294,2.00337,10006297.0
2008-07-14 01:43:00,2.00327,2.00339,2.00311,2.00311,1460641.0
2008-07-14 01:44:00,2.00313,2.00329,2.0031,2.00328,3516450.0
2008-07-14 01:45:00,2.00331,2.00367,2.00331,2.00367,10929746.0
2008-07-14 01:46:00,2.00384,2.00395,2.00349,2.00377,6784432.0
2008-07-14 01:47:00,2.00385,2.00395,2.00385,2.00392,5819612.0
2008-07-14 01:48:00,2.00397,2.00405,2.00393,2.00405,4349565.0
2008-07-14 01:49:00,2.00408,2.00431,2.00401,2.00431,7640851.0
2008-07-14 01:50:00,2.00425,2.00425,2.00394,2.00394,828770.0
2008-07-14 01:51:00,2.00362,2.00374,2.00353,2.00353,4408687.0
2008-07-14 01:52:00,2.00345,2.00356,2.00337,2.00351,2567784.0
2008-07-14 01:53:00,2.00353,2.00353,2.00329,2.00347,4044708.0
2008-07-14 01:54:00,2.00346,2.00346,2.00192,2.00321,2621792.0
2008-07-14 01:55:00,2.00307,2.00316,2.00296,2.003,5465342.0
2008-07-14 01:56:00,2.0029,2.0029,2.0025,2.0025,3294047.0
2008-07-14 01:57:00,2.0023,2.0023,2.00208,2.00208,9687516.0
2008-07-14 01:58:00,2.00216,2.0023,2.00212,2.00217,10332130.0
2008-07-14 01:59:00,2.00215,2.00215,2.00188,2.00188,4813683.0
2008-07-14 02:00:00,2.00179,2.0018,2.00167,2.00167,5184924.0
2008-07-14 02:01:00,2.00161,2.0021,2.00161,2.0021,10444935.0
2008-07-14 02:02:00,2.00215,2.00236,2.00215,2.00236,9377132.0
2008-07-14 02:03:00,2.00256,2.00256,2.00233,2.00237,3507291.0
2008-07-14 02:04:00,2.0025,2.00289,2.0025,2.00273,5366594.0
2008-07-14 02:05:00,2.00279,2.00282,2.00136,2.00282,2394767.0
2008-07-14 02:06:00,2.00279,2.00286,2.00263,2.00273,4389267.0
2008-07-14 02:07:00,2.00274,2.00285,2.00251,2.00251,2394651.0
2008-07-14 02:08:00,2.00251,2.00251,2.0021,2.0021,4294035.0
2008-07-14 02:09:00,2.00231,2.00231,2.0021,2.0021,762999.0
2008-07-14 02:10:00,2.00207,2.00216,2.00181,2.00216,7849653.0
2008-07-14 02:11:00,2.00223,2.00223,2.00206,2.00206,4103751.0
2008-07-14 02:12:00,2.00189,2.00189,2.00107,2.00107,5910638.0
2008-07-14 02:13:00,2.00093,2.00121,2.00093,2.00121,7235957.0
2008-07-14 02:14:00,2.00116,2.00151,2.00116,2.00151,12081072.0
2008-07-14 02:15:00,2.00171,2.00191,2.00171,2.00182,3469953.0
2008-07-14 02:16:00,2.00183,2.00188,2.00172,2.00172,1352323.0
2008-07-14 02:17:00,2.00172,2.00172,2.00139,2.00167,10870502.0
2008-07-14 02:18:00,2.00176,2.00188,2.00176,2.00181,4759386.0
2008-07-14 02:19:00,2.00171,2.00199,2.00171,2.00199,18602833.0
2008-07-14 02:20:00,2.00196,2.002,2.00193,2.00193,1132182.0
2008-07-14 02:21:00,2.00189,2.00189,2.00178,2.00178,5750648.0
2008-07-14 02:22:00,2.00187,2.00189,2.00176,2.00176,11731820.0
2008-07-14 02:23:00,2.00159,2.00173,2.00152,2.00173,4491698.0
2008-07-14 02:24:00,2.00173,2.00185,2.00162,2.00162,6359050.0
2008-07-14 02:25:00,2.00152,2.0016,2.00133,2.00157,8737115.0
2008-07-14 02:26:00,2.00171,2.00173,2.0015,2.0015,4506975.0
2008-07-14 02:27:00,2.00161,2.00173,2.00155,2.00173,6315303.0
2008-07-14 02:28:00,2.00178,2.00191,2.00178,2.00191,4230216.0
2008-07-14 02:29:00,2.00193,2.002,2.00186,2.00196,11949519.0
2008-07-14 02:30:00,2.00162,2.00217,2.00162,2.00205,15456016.0
2008-07-14 02:31:00,2.00202,2.00202,2.00191,2.00196,10785199.0
2008-07-14 02:32:00,2.00213,2.00238,2.00213,2.00221,1421152.0
2008-07-14 02:33:00,2.002,2.00205,2.00185,2.00205,10366059.0
2008-07-14 02:34:00,2.00218,2.00252,2.00218,2.00252,7400207.0
2008-07-14 02:35:00,2.00252,2.00252,2.00231,2.00234,21961235.0
2008-07-14 02:36:00,2.00239,2.00256,2.00231,2.00256,3926165.0
2008-07-14 02:37:00,2.00262,2.00262,2.00237,2.00239,5978149.0
2008-07-14 02:38:00,2.00251,2.00257,2.00236,2.00236,6237253.0
2008-07-14 02:39:00,2.00219,2.00234,2.0021,2.00234,1862280.0
2008-07-14 02:40:00,2.00238,2.00247,2.00235,2.00237,5109083.0
2008-07-14 02:41:00,2.0023,2.00242,2.0023,2.00232,2497908.0
2008-07-14 02:42:00,2.00234,2.0024,2.00234,2.0024,1651183.0
2008-07-14 02:43:00,2.00228,2.00252,2.00228,2.00232,2379450.0
2008-07-14 02:44:00,2.00238,2.00295,2.00238,2.00295,16443808.0
2008-07-14 02:45:00,2.00282,2.00284,2.0027,2.0027,9415975.0
2008-07-14 02:46:00,2.00261,2.00282,2.00261,2.0027,2632767.0
2008-07-14 02:47:00,2.00251,2.00265,2.00249,2.00259,5735957.0
2008-07-14 02:48:00,2.00247,2.00266,2.00242,2.00249,5192904.0
2008-07-14 02:49:00,2.00246,2.00246,2.0022,2.00231,13238044.0
2008-07-14 02:50:00,2.00225,2.00235,2.00217,2.00235,11530341.0
2008-07-14 02:51:00,2.00244,2.00256,2.00242,2.00252,26992422.0
2008-07-14 02:52:00,2.00254,2.00288,2.00228,2.00228,2445565.0
2008-07-14 02:53:00,2.00265,2.00294,2.00265,2.00294,4092879.0
2008-07-14 02:54:00,2.00303,2.00359,2.00303,2.00342,7828481.0
2008-07-14 02:55:00,2.00349,2.00406,2.00345,2.00401,3030980.0
2008-07-14 02:56:00,2.00412,2.00438,2.0041,2.0041,5724025.0
2008-07-14 02:57:00,2.00412,2.00412,2.00374,2.00405,1814834.0
2008-07-14 02:58:00,2.00421,2.00447,2.00421,2.00424,2990375.0
2008-07-14 02:59:00,2.0043,2.0043,2.00412,2.00412,2643523.0
2008-07-14 03:00:00,2.00401,2.00401,2.00362,2.00362,34152039.0
2008-07-14 03:01:00,2.00349,2.00355,2.00303,2.00303,20767144.0
2008-07-14 03:02:00,2.00313,2.00354,2.00306,2.00346,3362986.0
2008-07-14 03:04:00,2.00366,2.00429,2.00366,2.00429,8926592.0
2008-07-14 03:05:00,2.00421,2.00421,2.0037,2.0037,1570531.0
2008-07-14 03:06:00,2.00353,2.00353,2.00318,2.00339,7634308.0
2008-07-14 03:07:00,2.0034,2.00357,2.0034,2.00346,6579111.0
2008-07-14 03:08:00,2.00366,2.00384,2.00366,2.00382,4424465.0
2008-07-14 03:09:00,2.0039,2.00401,2.00382,2.00382,7626167.0
2008-07-14 03:10:00,2.00375,2.00375,2.00361,2.00363,7190551.0
2008-07-14 03:11:00,2.00368,2.00413,2.00364,2.00413,8422845.0
2008-07-14 03:12:00,2.00415,2.00455,2.00415,2.00455,9186743.0
2008-07-14 03:13:00,2.00459,2.00463,2.00444,2.00444,9596570.0
2008-07-14 03:14:00,2.00437,2.00437,2.00365,2.00365,1153282.0
2008-07-14 03:15:00,2.00362,2.00362,2.00351,2.0036,4936334.0
2008-07-14 03:16:00,2.00371,2.00391,2.00371,2.00391,8918669.0
2008-07-14 03:17:00,2.00405,2.0042,2.00405,2.00405,5296222.0
2008-07-14 03:18:00,2.00403,2.00403,2.00394,2.00396,12060591.0
2008-07-14 03:19:00,2.00406,2.00416,2.00403,2.00414,12496951.0
2008-07-14 03:20:00,2.00409,2.00412,2.00382,2.00382,1534058.0
2008-07-14 03:21:00,2.00397,2.00417,2.00396,2.00417,8546698.0
2008-07-14 03:22:00,2.00421,2.00431,2.00407,2.0043,10881644.0
2008-07-14 03:23:00,2.00427,2.00427,2.00377,2.00422,10390806.0
2008-07-14 03:24:00,2.00418,2.00418,2.00385,2.00385,4982783.0
2008-07-14 03:25:00,2.00384,2.00392,2.00383,2.00386,3586555.0
2008-07-14 03:26:00,2.00384,2.00388,2.00368,2.00379,3356257.0
2008-07-14 03:27:00,2.00379,2.00383,2.00375,2.00376,13210540.0
2008-07-14 03:28:00,2.00363,2.00375,2.00361,2.00372,20746802.0
2008-07-14 03:29:00,2.00379,2.0039,2.00378,2.00378,17567172.0
2008-07-14 03:30:00,2.00377,2.00377,2.00329,2.00329,3411837.0
2008-07-14 03:31:00,2.00382,2.00382,2.00359,2.00371,6780925.0
2008-07-14 03:32:00,2.00382,2.00383,2.00371,2.00371,6774631.0
2008-07-14 03:33:00,2.00383,2.00413,2.00383,2.00413,3637458.0
2008-07-14 03:34:00,2.00422,2.00429,2.00412,2.00412,3957803.0
2008-07-14 03:35:00,2.00387,2.00401,2.00383,2.00401,20056923.0
2008-07-14 03:36:00,2.00391,2.00415,2.00391,2.00413,3966662.0
2008-07-14 03:37:00,2.0037,2.00399,2.0037,2.00381,5178947.0
2008-07-14 03:38:00,2.00369,2.00371,2.00343,2.00351,13693033.0
2008-07-14 03:39:00,2.00346,2.00351,2.00337,2.00351,9219175.0
2008-07-14 03:40:00,2.00371,2.00371,2.0035,2.00358,525081.0
2008-07-14 03:41:00,2.00356,2.0036,2.00338,2.00338,10637620.0
2008-07-14 03:42:00,2.00329,2.00336,2.00318,2.00322,8492700.0
2008-07-14 03:43:00,2.00321,2.00321,2.0027,2.00299,10429176.0
2008-07-14 03:44:00,2.00298,2.00304,2.00289,2.00289,2457750.0
2008-07-14 03:45:00,2.0029,2.00316,2.00285,2.00316,5486615.0
2008-07-14 03:46:00,2.00326,2.00333,2.0032,2.00328,4513515.0
2008-07-14 03:47:00,2.00328,2.00354,2.00328,2.00347,8604310.0
2008-07-14 03:48:00,2.0034,2.0034,2.00313,2.00313,13088840.0
2008-07-14 03:49:00,2.00303,2.00315,2.00296,2.00315,8820208.0
2008-07-14 03:50:00,2.00315,2.00318,2.00297,2.00297,6739082.0
2008-07-14 03:51:00,2.00292,2.00296,2.00275,2.00296,13357548.0
2008-07-14 03:52:00,2.0029,2.00295,2.0029,2.00292,643869.0
2008-07-14 03:53:00,2.00283,2.00284,2.00245,2.00267,6631522.0
2008-07-14 03:54:00,2.00256,2.0026,2.00245,2.00258,7088910.0
2008-07-14 03:55:00,2.00258,2.00274,2.00258,2.00274,4955889.0
2008-07-14 03:56:00,2.00275,2.00278,2.00274,2.00278,5377278.0
2008-07-14 03:57:00,2.00283,2.0029,2.00259,2.0029,10549687.0
2008-07-14 03:58:00,2.00305,2.00323,2.00299,2.00321,12561585.0
2008-07-14 03:59:00,2.00334,2.00346,2.00334,2.00343,2069817.0
2008-07-14 04:00:00,2.00335,2.00336,2.00296,2.00296,5756770.0
2008-07-14 04:01:00,2.00317,2.00317,2.00302,2.00307,17733988.0
2008-07-14 04:02:00,2.00309,2.0031,2.00303,2.00306,3957614.0
2008-07-14 04:03:00,2.00301,2.0031,2.00301,2.00309,3019161.0
2008-07-14 04:04:00,2.003,2.00318,2.003,2.00318,5528529.0
2008-07-14 04:05:00,2.00324,2.00328,2.0031,2.00319,4609219.0
2008-07-14 04:06:00,2.00304,2.00325,2.00301,2.00301,4425888.0
2008-07-14 04:07:00,2.00325,2.00329,2.00312,2.00326,8213367.0
2008-07-14 04:08:00,2.00326,2.0033,2.00315,2.0033,19922218.0
2008-07-14 04:09:00,2.00326,2.00326,2.00311,2.00321,6298976.0
2008-07-14 04:10:00,2.00324,2.00325,2.00175,2.00322,2659643.0
2008-07-14 04:11:00,2.0032,2.00341,2.00298,2.00341,18887158.0
2008-07-14 04:12:00,2.0035,2.00357,2.00327,2.00327,9293684.0
2008-07-14 04:13:00,2.00315,2.0033,2.00315,2.0033,4207645.0
2008-07-14 04:14:00,2.00334,2.00342,2.00323,2.00338,5545000.0
2008-07-14 04:15:00,2.00339,2.00348,2.00339,2.00342,8311187.0
2008-07-14 04:16:00,2.00329,2.00329,2.00314,2.00319,2241706.0
2008-07-14 04:17:00,2.00306,2.00323,2.00301,2.00323,18452719.0
2008-07-14 04:18:00,2.0032,2.00329,2.00313,2.00313,1741704.0
2008-07-14 04:19:00,2.00307,2.00329,2.00298,2.00329,7819804.0
2008-07-14 04:20:00,2.00343,2.00374,2.00343,2.00354,4909819.0
2008-07-14 04:21:00,2.00335,2.00359,2.00308,2.00359,11835804.0
2008-07-14 04:22:00,2.0038,2.0038,2.0034,2.00347,3333505.0
2008-07-14 04:23:00,2.00339,2.00356,2.00321,2.00323,7140195.0
2008-07-14 04:24:00,2.00332,2.00345,2.00322,2.00343,8732117.0
2008-07-14 04:25:00,2.00338,2.00338,2.00287,2.00287,6898271.0
2008-07-14 04:26:00,2.00298,2.00344,2.00288,2.00344,12965208.0
2008-07-14 04:27:00,2.00339,2.00342,2.00316,2.00342,5744661.0
2008-07-14 04:28:00,2.00344,2.00372,2.00337,2.00337,3824443.0
2008-07-14 04:29:00,2.00345,2.00354,2.00341,2.00341,7302232.0
2008-07-14 04:30:00,2.00339,2.00345,2.0033,2.00345,6521804.0
2008-07-14 04:31:00,2.0035,2.00377,2.00312,2.00369,13756454.0
2008-07-14 04:32:00,2.00378,2.00392,2.00357,2.00357,8142979.0
2008-07-14 04:33:00,2.00355,2.00355,2.0033,2.00354,3583490.0
2008-07-14 04:34:00,2.00349,2.00366,2.00349,2.00364,8058441.0
2008-07-14 04:35:00,2.00357,2.00367,2.00336,2.00336,2716196.0
2008-07-14 04:36:00,2.0035,2.0035,2.00328,2.00328,16005790.0
2008-07-14 04:37:00,2.00325,2.0034,2.00311,2.00311,10822338.0
2008-07-14 04:38:00,2.00331,2.00352,2.00325,2.00352,5114423.0
2008-07-14 04:39:00,2.00339,2.00356,2.00334,2.00339,11467103.0
2008-07-14 04:40:00,2.00345,2.00348,2.00326,2.00326,9096009.0
2008-07-14 04:41:00,2.00342,2.00375,2.00342,2.00352,9310013.0
2008-07-14 04:42:00,2.00387,2.00407,2.00387,2.00399,2991373.0
2008-07-14 04:43:00,2.00394,2.00394,2.00351,2.00351,8831098.0
2008-07-14 04:44:00,2.00354,2.00354,2.0031,2.0033,5945427.0
2008-07-14 04:45:00,2.00324,2.00324,2.00294,2.00321,10174531.0
2008-07-14 04:46:00,2.00334,2.00345,2.00324,2.00324,3324764.0
2008-07-14 04:47:00,2.00309,2.00309,2.0028,2.00301,3080971.0
2008-07-14 04:48:00,2.00299,2.00308,2.00299,2.00306,7565645.0
2008-07-14 04:49:00,2.00319,2.00324,2.00318,2.00322,3371797.0
2008-07-14 04:50:00,2.00316,2.00323,2.00305,2.00317,1720046.0
2008-07-14 04:51:00,2.00314,2.00322,2.00306,2.00322,8582235.0
2008-07-14 04:52:00,2.0032,2.00332,2.00314,2.00331,3392785.0
2008-07-14 04:53:00,2.00336,2.00345,2.00336,2.00338,4303503.0
2008-07-14 04:54:00,2.00334,2.00334,2.00326,2.00327,5116515.0
2008-07-14 04:55:00,2.00337,2.00357,2.00337,2.00357,11381557.0
2008-07-14 04:56:00,2.00355,2.00363,2.00316,2.00316,5091726.0
2008-07-14 04:57:00,2.0035,2.0035,2.00314,2.00318,4760761.0
2008-07-14 04:58:00,2.00324,2.00329,2.00293,2.00321,4500252.0
2008-07-14 04:59:00,2.00299,2.00301,2.00289,2.00301,30301763.0
2008-07-14 05:00:00,2.00291,2.00291,2.00274,2.00274,8394557.0
2008-07-14 05:01:00,2.00275,2.00275,2.00237,2.00237,8314902.0
2008-07-14 05:02:00,2.00212,2.00221,2.00193,2.00212,13750004.0
2008-07-14 05:03:00,2.002,2.00239,2.00195,2.00239,12086721.0
2008-07-14 05:04:00,2.00253,2.00258,2.0022,2.0023,18194843.0
2008-07-14 05:05:00,2.0023,2.00237,2.00218,2.00233,10824945.0
2008-07-14 05:06:00,2.00228,2.00244,2.00226,2.00244,17782644.0
2008-07-14 05:07:00,2.00251,2.00252,2.00222,2.00222,4497463.0
2008-07-14 05:08:00,2.00267,2.00289,2.00267,2.00289,10685393.0
2008-07-14 05:09:00,2.00284,2.00309,2.00284,2.00309,4757324.0
2008-07-14 05:10:00,2.00316,2.00318,2.003,2.00318,4517567.0
2008-07-14 05:11:00,2.00317,2.00333,2.00317,2.00319,18551566.0
2008-07-14 05:12:00,2.00298,2.00298,2.00262,2.00262,783459.0
2008-07-14 05:13:00,2.0025,2.003,2.0025,2.003,9429438.0
2008-07-14 05:14:00,2.00317,2.00338,2.00314,2.00314,4416404.0
2008-07-14 05:15:00,2.00323,2.00323,2.00244,2.00244,4782708.0
2008-07-14 05:16:00,2.00303,2.00305,2.00271,2.00276,7687493.0
2008-07-14 05:17:00,2.0028,2.00315,2.0028,2.0029,13627894.0
2008-07-14 05:18:00,2.00307,2.00331,2.00285,2.00331,6016649.0
2008-07-14 05:19:00,2.00329,2.00334,2.00301,2.00301,7689985.0
2008-07-14 05:20:00,2.00304,2.00307,2.00295,2.00295,2607763.0
2008-07-14 05:21:00,2.00311,2.00349,2.00308,2.00308,16616660.0
2008-07-14 05:22:00,2.00318,2.00318,2.00294,2.003,10270337.0
2008-07-14 05:23:00,2.00289,2.00289,2.00276,2.00276,11490792.0
2008-07-14 05:24:00,2.00262,2.00285,2.00262,2.00285,3473457.0
2008-07-14 05:25:00,2.00271,2.00285,2.00271,2.00282,3383831.0
2008-07-14 05:26:00,2.00284,2.00309,2.00279,2.00309,15819427.0
2008-07-14 05:27:00,2.00312,2.0033,2.00312,2.0032,2847478.0
2008-07-14 05:28:00,2.00307,2.00307,2.00284,2.00303,39740768.0
2008-07-14 05:29:00,2.00314,2.00331,2.00311,2.0033,2843981.0
2008-07-14 05:30:00,2.00336,2.00336,2.00303,2.00303,4648750.0
2008-07-14 05:31:00,2.00298,2.00317,2.00282,2.00317,8807640.0
2008-07-14 05:32:00,2.00306,2.00309,2.00297,2.00309,23028263.0
2008-07-14 05:33:00,2.00306,2.00318,2.00304,2.00304,6011764.0
2008-07-14 05:34:00,2.00303,2.00334,2.00303,2.00334,4318396.0
2008-07-14 05:35:00,2.00338,2.00338,2.00326,2.00334,5348677.0
2008-07-14 05:36:00,2.00335,2.00348,2.00328,2.00328,22418131.0
2008-07-14 05:37:00,2.00288,2.00367,2.00288,2.00367,58788539.0
2008-07-14 05:38:00,2.00364,2.00364,2.00346,2.00346,6809716.0
2008-07-14 05:39:00,2.00337,2.00337,2.00318,2.00324,7091536.0
2008-07-14 05:40:00,2.0033,2.00332,2.00312,2.00312,4191710.0
2008-07-14 05:41:00,2.00328,2.00332,2.00316,2.0032,13528680.0
2008-07-14 05:42:00,2.00327,2.00341,2.00326,2.00341,14387659.0
2008-07-14 05:43:00,2.00348,2.00348,2.00339,2.00343,17182689.0
2008-07-14 05:44:00,2.00347,2.00347,2.00337,2.00344,9945021.0
2008-07-14 05:45:00,2.00343,2.00348,2.00332,2.00343,9260264.0
2008-07-14 05:46:00,2.00345,2.00354,2.00343,2.00354,3242725.0
2008-07-14 05:47:00,2.00362,2.00363,2.00354,2.00363,6925594.0
2008-07-14 05:48:00,2.00373,2.00378,2.00353,2.00366,4544423.0
2008-07-14 05:49:00,2.00336,2.00339,2.00294,2.00294,9263981.0
2008-07-14 05:50:00,2.00288,2.00288,2.00278,2.00286,5354547.0
2008-07-14 05:51:00,2.00302,2.0032,2.00302,2.0032,26994848.0
2008-07-14 05:52:00,2.0032,2.00339,2.00315,2.00334,16194094.0
2008-07-14 05:53:00,2.00319,2.00319,2.00303,2.00303,17978658.0
2008-07-14 05:54:00,2.00297,2.00312,2.00256,2.00312,6753978.0
2008-07-14 05:55:00,2.00322,2.0034,2.00317,2.00331,2196700.0
2008-07-14 05:56:00,2.00337,2.0037,2.00337,2.00352,11801457.0
2008-07-14 05:57:00,2.00351,2.00358,2.00344,2.00348,6549469.0
2008-07-14 05:58:00,2.00353,2.00365,2.00343,2.00353,7498259.0
2008-07-14 05:59:00,2.00353,2.00381,2.00353,2.00362,42748719.0
2008-07-14 06:00:00,2.00363,2.00363,2.0034,2.00352,6848965.0
2008-07-14 06:01:00,2.00352,2.00355,2.00346,2.00346,7973604.0
2008-07-14 06:02:00,2.00357,2.00358,2.00339,2.00358,9655253.0
2008-07-14 06:03:00,2.00351,2.00361,2.00349,2.00361,2800587.0
2008-07-14 06:04:00,2.00386,2.00386,2.00365,2.00368,1417920.0
2008-07-14 06:05:00,2.00369,2.00371,2.00348,2.00348,2098912.0
2008-07-14 06:06:00,2.00345,2.0035,2.00337,2.00337,6896404.0
2008-07-14 06:07:00,2.00315,2.00325,2.00314,2.00314,9943349.0
2008-07-14 06:08:00,2.00318,2.00334,2.00309,2.00334,10599806.0
2008-07-14 06:09:00,2.0033,2.0033,2.00313,2.00313,5785492.0
2008-07-14 06:10:00,2.00294,2.00315,2.00294,2.00315,1971413.0
2008-07-14 06:11:00,2.00324,2.00338,2.00324,2.00329,9462440.0
2008-07-14 06:12:00,2.00313,2.0032,2.00291,2.00291,4802549.0
2008-07-14 06:13:00,2.00275,2.00275,2.00248,2.00263,16250844.0
2008-07-14 06:14:00,2.00268,2.00275,2.00266,2.00275,6348915.0
2008-07-14 06:15:00,2.00282,2.00297,2.00282,2.00289,15600606.0
2008-07-14 06:16:00,2.00281,2.00281,2.00274,2.00275,3489862.0
2008-07-14 06:17:00,2.00292,2.00305,2.00287,2.00301,696585.0
2008-07-14 06:18:00,2.00329,2.00341,2.00326,2.00326,10146793.0
2008-07-14 06:19:00,2.00314,2.00315,2.00289,2.00315,7030418.0
2008-07-14 06:20:00,2.00325,2.00335,2.00301,2.00317,11662643.0
2008-07-14 06:21:00,2.00321,2.00328,2.00309,2.00309,9018677.0
2008-07-14 06:22:00,2.00304,2.00304,2.00289,2.00303,4081862.0
2008-07-14 06:23:00,2.00302,2.00302,2.00293,2.00293,18543242.0
2008-07-14 06:24:00,2.00302,2.00308,2.00301,2.00301,2976400.0
2008-07-14 06:25:00,2.00303,2.00322,2.00303,2.00322,7675509.0
2008-07-14 06:26:00,2.0032,2.00333,2.0032,2.00325,3200699.0
2008-07-14 06:27:00,2.00339,2.00356,2.00338,2.00356,8600671.0
2008-07-14 06:28:00,2.00364,2.00364,2.00345,2.00346,6716875.0
2008-07-14 06:29:00,2.00337,2.00337,2.00317,2.00337,12263410.0
2008-07-14 06:30:00,2.00332,2.00336,2.00328,2.00328,1838178.0
2008-07-14 06:31:00,2.00336,2.00348,2.00336,2.00338,7748755.0
2008-07-14 06:32:00,2.0036,2.0037,2.00356,2.00356,4134880.0
2008-07-14 06:33:00,2.00358,2.00359,2.0035,2.00358,29415210.0
2008-07-14 06:34:00,2.00348,2.00349,2.00328,2.00328,13728275.0
2008-07-14 06:35:00,2.00333,2.00348,2.00309,2.00309,3000334.0
2008-07-14 06:36:00,2.00339,2.00339,2.00327,2.00327,9541769.0
2008-07-14 06:37:00,2.00324,2.00324,2.003,2.00308,5525935.0
2008-07-14 06:38:00,2.0032,2.0034,2.00301,2.00329,5818447.0
2008-07-14 06:39:00,2.00317,2.00351,2.00313,2.00351,41119384.0
2008-07-14 06:40:00,2.00331,2.00334,2.00312,2.00312,5017093.0
2008-07-14 06:41:00,2.00282,2.00289,2.00277,2.00279,6212025.0
2008-07-14 06:42:00,2.00273,2.00274,2.00264,2.00272,5423991.0
2008-07-14 06:43:00,2.00284,2.00284,2.00246,2.00267,4196304.0
2008-07-14 06:44:00,2.00269,2.00273,2.00246,2.00273,7281110.0
2008-07-14 06:45:00,2.00274,2.00288,2.00274,2.00279,2496076.0
2008-07-14 06:46:00,2.00272,2.00273,2.00254,2.00271,11191580.0
2008-07-14 06:47:00,2.00273,2.00283,2.00273,2.0028,1560708.0
2008-07-14 06:48:00,2.00272,2.00272,2.0024,2.0024,30165555.0
2008-07-14 06:49:00,2.00233,2.00233,2.00203,2.00212,15399345.0
2008-07-14 06:50:00,2.00216,2.00216,2.00204,2.00204,4366964.0
2008-07-14 06:51:00,2.0021,2.00218,2.0021,2.00214,5912309.0
2008-07-14 06:52:00,2.00203,2.00203,2.00189,2.00198,7476949.0
2008-07-14 06:53:00,2.00203,2.00217,2.00194,2.00217,3699953.0
2008-07-14 06:54:00,2.00218,2.00228,2.00198,2.00214,9082670.0
2008-07-14 06:55:00,2.00223,2.00236,2.00217,2.00236,2227536.0
2008-07-14 06:56:00,2.00233,2.00238,2.00213,2.00235,5551036.0
2008-07-14 06:57:00,2.0023,2.00246,2.00211,2.00246,3217343.0
2008-07-14 06:58:00,2.00247,2.00257,2.00104,2.00245,13575902.0
2008-07-14 06:59:00,2.00244,2.00244,2.00226,2.00229,6809509.0
2008-07-14 07:00:00,2.00229,2.00229,2.00186,2.00212,4945874.0
2008-07-14 07:01:00,2.00219,2.00234,2.00218,2.00218,10534604.0
2008-07-14 07:02:00,2.00238,2.00238,2.00221,2.00229,26808024.0
2008-07-14 07:03:00,2.00233,2.00266,2.00233,2.00266,9260416.0
2008-07-14 07:04:00,2.0028,2.00282,2.0027,2.0028,8875715.0
2008-07-14 07:05:00,2.00278,2.00278,2.00266,2.00266,17131309.0
2008-07-14 07:06:00,2.00259,2.00265,2.00239,2.00265,14753344.0
2008-07-14 07:07:00,2.00259,2.00286,2.00259,2.00263,7259334.0
2008-07-14 07:08:00,2.00212,2.00262,2.00212,2.00243,6782840.0
2008-07-14 07:09:00,2.00246,2.00285,2.00246,2.00285,9655652.0
2008-07-14 07:10:00,2.00273,2.00273,2.00245,2.00245,2176732.0
2008-07-14 07:11:00,2.00252,2.00265,2.00248,2.00265,672659.0
2008-07-14 07:12:00,2.00272,2.00278,2.00264,2.00271,7831067.0
2008-07-14 07:13:00,2.00271,2.00311,2.00271,2.00311,26834008.0
2008-07-14 07:14:00,2.00319,2.00338,2.00312,2.00338,5016766.0
2008-07-14 07:15:00,2.00351,2.00351,2.00283,2.00283,2261709.0
2008-07-14 07:16:00,2.00285,2.00289,2.00237,2.00269,7243551.0
2008-07-14 07:17:00,2.00261,2.00263,2.00243,2.00243,5215857.0
2008-07-14 07:18:00,2.0024,2.00251,2.00221,2.00251,11036308.0
2008-07-14 07:19:00,2.00242,2.00242,2.0021,2.0021,2607681.0
2008-07-14 07:20:00,2.0021,2.0021,2.00185,2.00189,11243303.0
2008-07-14 07:21:00,2.00183,2.00183,2.00157,2.00159,9173505.0
2008-07-14 07:22:00,2.00145,2.00156,2.0014,2.0014,3578996.0
2008-07-14 07:23:00,2.00135,2.00137,2.0012,2.0012,2044220.0
2008-07-14 07:24:00,2.00116,2.00117,2.00091,2.00098,1961645.0
2008-07-14 07:25:00,2.00095,2.00095,2.00073,2.00083,7983715.0
2008-07-14 07:26:00,2.00092,2.00125,2.00092,2.00099,7515172.0
2008-07-14 07:27:00,2.00095,2.00158,2.00095,2.00158,3636363.0
2008-07-14 07:28:00,2.00159,2.00162,2.00147,2.00162,3340856.0
2008-07-14 07:29:00,2.00137,2.00137,2.00087,2.00096,6495831.0
2008-07-14 07:30:00,2.0008,2.00118,2.0008,2.00118,5444348.0
2008-07-14 07:31:00,2.00117,2.0012,2.00105,2.00105,5261258.0
2008-07-14 07:32:00,2.00089,2.00107,2.00089,2.00103,2470693.0
2008-07-14 07:33:00,2.00106,2.00107,2.00099,2.00099,3979866.0
2008-07-14 07:34:00,2.00107,2.00141,2.00103,2.00141,5143731.0
2008-07-14 07:35:00,2.00146,2.00168,2.00144,2.00168,11801471.0
2008-07-14 07:36:00,2.0019,2.0019,2.0014,2.0014,1859451.0
2008-07-14 07:37:00,2.00131,2.00131,2.00115,2.00126,8000889.0
2008-07-14 07:38:00,2.00138,2.00169,2.00138,2.00169,3164963.0
2008-07-14 07:39:00,2.00172,2.00172,2.00158,2.00164,1365338.0
2008-07-14 07:40:00,2.00144,2.00144,2.00112,2.00112,13782203.0
2008-07-14 07:41:00,2.0012,2.00131,2.00113,2.00125,5228198.0
2008-07-14 07:42:00,2.0013,2.00162,2.0013,2.00162,8012638.0
2008-07-14 07:43:00,2.00178,2.00189,2.00162,2.00162,4175710.0
2008-07-14 07:44:00,2.00158,2.00158,2.0012,2.0012,7040382.0
2008-07-14 07:45:00,2.00114,2.00144,2.00105,2.00144,10265942.0
2008-07-14 07:46:00,2.00156,2.00166,2.00146,2.00146,5301506.0
2008-07-14 07:47:00,2.00147,2.00147,2.00042,2.00042,9964648.0
2008-07-14 07:48:00,2.00044,2.00058,2.00043,2.00058,2217864.0
2008-07-14 07:49:00,2.0006,2.00087,1.99942,1.99942,10724878.0
2008-07-14 07:50:00,2.00086,2.00104,2.00086,2.00093,5081501.0
2008-07-14 07:51:00,2.00094,2.00141,2.00094,2.00141,7498179.0
2008-07-14 07:52:00,2.00141,2.00164,2.00131,2.00164,8983670.0
2008-07-14 07:53:00,2.00168,2.00192,2.00167,2.00182,4394405.0
2008-07-14 07:54:00,2.00197,2.00221,2.00197,2.00221,16057245.0
2008-07-14 07:55:00,2.00219,2.0028,2.00219,2.0028,3101584.0
2008-07-14 07:56:00,2.00295,2.00319,2.00295,2.00319,14530453.0
2008-07-14 07:57:00,2.00319,2.00352,2.00319,2.00352,3198896.0
2008-07-14 07:58:00,2.00331,2.00344,2.00331,2.00331,4901844.0
2008-07-14 07:59:00,2.00341,2.00359,2.00337,2.00359,2130273.0
2008-07-14 08:00:00,2.00359,2.00372,2.00359,2.00372,8452332.0
2008-07-14 08:01:00,2.00381,2.004,2.00354,2.00354,11835081.0
2008-07-14 08:02:00,2.00344,2.00388,2.00335,2.00388,7582185.0
2008-07-14 08:03:00,2.00381,2.00418,2.00354,2.00418,2662705.0
2008-07-14 08:04:00,2.00423,2.00454,2.0042,2.00454,3221499.0
2008-07-14 08:05:00,2.00464,2.00469,2.00455,2.00464,10832507.0
2008-07-14 08:06:00,2.00447,2.00447,2.00422,2.00422,4390640.0
2008-07-14 08:07:00,2.00412,2.00431,2.00406,2.00422,5079761.0
2008-07-14 08:08:00,2.00402,2.00402,2.00365,2.00365,16336400.0
2008-07-14 08:09:00,2.00371,2.00391,2.00371,2.00391,2422423.0
2008-07-14 08:10:00,2.00379,2.00379,2.00357,2.00357,25124767.0
2008-07-14 08:11:00,2.0034,2.00355,2.00338,2.00338,9468286.0
2008-07-14 08:12:00,2.00334,2.00334,2.00298,2.00298,9261973.0
2008-07-14 08:13:00,2.00307,2.00308,2.00298,2.00305,9063220.0
2008-07-14 08:14:00,2.00303,2.00303,2.00229,2.00229,3355237.0
2008-07-14 08:15:00,2.00232,2.00232,2.0021,2.0021,3696295.0
2008-07-14 08:16:00,2.0021,2.0021,2.00192,2.00206,15072225.0
2008-07-14 08:17:00,2.00227,2.00271,2.00227,2.00251,1799146.0
2008-07-14 08:18:00,2.00246,2.00246,2.00218,2.00218,2658563.0
2008-07-14 08:19:00,2.00198,2.00198,2.00163,2.00163,13514096.0
2008-07-14 08:20:00,2.00158,2.00158,2.00141,2.00141,10109949.0
2008-07-14 08:21:00,2.00122,2.00133,2.00115,2.00115,9248594.0
2008-07-14 08:22:00,2.00112,2.00112,2.00079,2.00079,2435393.0
2008-07-14 08:23:00,2.00065,2.00065,2.00022,2.00022,9973002.0
2008-07-14 08:24:00,2.00029,2.0005,2.00029,2.0005,5431761.0
2008-07-14 08:25:00,2.00049,2.00061,2.00049,2.00054,7004583.0
2008-07-14 08:26:00,2.00068,2.0008,2.00068,2.00071,4203728.0
2008-07-14 08:27:00,2.00085,2.0009,2.00075,2.00075,4554321.0
2008-07-14 08:28:00,2.00067,2.00076,2.00061,2.00076,5220429.0
2008-07-14 08:29:00,2.00067,2.00069,2.00048,2.00048,2210595.0
2008-07-14 08:30:00,2.00033,2.00033,2.00014,2.00023,7983237.0
2008-07-14 08:31:00,2.0001,2.0001,1.99958,1.99958,5962607.0
2008-07-14 08:32:00,1.99961,2.00008,1.99961,2.00008,2062427.0
2008-07-14 08:33:00,2.00023,2.00067,2.00023,2.00067,6939559.0
2008-07-14 08:34:00,2.00081,2.00103,2.00081,2.00103,3681789.0
2008-07-14 08:35:00,2.00096,2.00111,2.00059,2.00096,11316636.0
2008-07-14 08:36:00,2.00087,2.00089,2.0004,2.00077,6502516.0
2008-07-14 08:37:00,2.00082,2.00121,2.00082,2.00121,8219443.0
2008-07-14 08:38:00,2.0013,2.0013,2.00108,2.00113,3193247.0
2008-07-14 08:39:00,2.00114,2.00114,2.00069,2.00104,9491323.0
2008-07-14 08:40:00,2.00129,2.0016,2.00129,2.0016,5590457.0
2008-07-14 08:41:00,2.00153,2.00154,2.00139,2.00154,21073061.0
2008-07-14 08:42:00,2.00164,2.00201,2.00164,2.00201,16013525.0
2008-07-14 08:43:00,2.00202,2.00202,2.00177,2.00177,15810655.0
2008-07-14 08:44:00,2.00147,2.00169,2.00147,2.00158,4781593.0
2008-07-14 08:45:00,2.00159,2.00165,2.00151,2.00151,4661212.0
2008-07-14 08:46:00,2.00148,2.00148,2.00126,2.00126,3007977.0
2008-07-14 08:47:00,2.0013,2.00165,2.0013,2.00165,4336249.0
2008-07-14 08:48:00,2.00171,2.00239,2.00171,2.00239,4479920.0
2008-07-14 08:49:00,2.00238,2.00261,2.00231,2.00261,6220366.0
2008-07-14 08:50:00,2.00259,2.00279,2.00259,2.00276,16972832.0
2008-07-14 08:51:00,2.00289,2.00308,2.00289,2.00299,6136661.0
2008-07-14 08:52:00,2.00312,2.00339,2.00312,2.00339,8092118.0
2008-07-14 08:53:00,2.0034,2.00369,2.0034,2.00367,18059818.0
2008-07-14 08:54:00,2.0037,2.00405,2.0037,2.00405,2314392.0
2008-07-14 08:55:00,2.00405,2.00426,2.00405,2.00426,20492427.0
2008-07-14 08:56:00,2.00427,2.00445,2.00426,2.00443,4059737.0
2008-07-14 08:57:00,2.00448,2.00506,2.00448,2.00506,18596545.0
2008-07-14 08:58:00,2.00498,2.00501,2.00482,2.00482,2012493.0
2008-07-14 08:59:00,2.00473,2.00473,2.00447,2.00447,7716139.0
2008-07-14 09:00:00,2.00437,2.00437,2.00408,2.00408,7754120.0
2008-07-14 09:01:00,2.00439,2.00464,2.00439,2.00464,2417826.0
2008-07-14 09:02:00,2.00468,2.00481,2.00466,2.00479,13791247.0
2008-07-14 09:03:00,2.00486,2.0051,2.00486,2.00505,2123011.0
2008-07-14 09:04:00,2.0051,2.00531,2.00508,2.00531,3643141.0
2008-07-14 09:05:00,2.00529,2.00558,2.00529,2.00558,7516912.0
2008-07-14 09:06:00,2.00561,2.00574,2.00556,2.0057,2583333.0
2008-07-14 09:07:00,2.00577,2.00606,2.00577,2.00606,23084215.0
2008-07-14 09:08:00,2.00605,2.00634,2.00604,2.00634,34300007.0
2008-07-14 09:09:00,2.0064,2.00655,2.00628,2.00653,7831113.0
2008-07-14 09:10:00,2.00656,2.00674,2.00655,2.00674,7784728.0
2008-07-14 09:11:00,2.0068,2.00694,2.0068,2.00688,5788087.0
2008-07-14 09:12:00,2.00703,2.00725,2.007,2.00705,5062406.0
2008-07-14 09:13:00,2.00705,2.00742,2.00703,2.00742,7935599.0
2008-07-14 09:14:00,2.00755,2.00779,2.00755,2.00779,2342702.0
2008-07-14 09:15:00,2.00776,2.00776,2.00738,2.00738,17685922.0
2008-07-14 09:16:00,2.00735,2.00735,2.00682,2.00682,4098159.0
2008-07-14 09:17:00,2.00664,2.00676,2.00649,2.00649,4095462.0
2008-07-14 09:18:00,2.00663,2.00691,2.0063,2.00691,35291543.0
2008-07-14 09:19:00,2.00705,2.00756,2.00704,2.00756,3913883.0
2008-07-14 09:20:00,2.00759,2.00797,2.00759,2.00797,3698166.0
2008-07-14 09:21:00,2.00778,2.00778,2.00721,2.00721,16465091.0
2008-07-14 09:22:00,2.00716,2.00716,2.00689,2.00689,13112566.0
2008-07-14 09:23:00,2.00685,2.00736,2.00685,2.00736,708248.0
2008-07-14 09:24:00,2.00746,2.00775,2.00746,2.00759,7626809.0
2008-07-14 09:25:00,2.00753,2.00753,2.00739,2.00742,7682483.0
2008-07-14 09:26:00,2.00748,2.00796,2.00748,2.00796,3247334.0
2008-07-14 09:27:00,2.00798,2.0083,2.00798,2.0083,2829439.0
2008-07-14 09:28:00,2.00825,2.00826,2.00682,2.00807,1303819.0
2008-07-14 09:29:00,2.00799,2.00799,2.00773,2.00794,6275036.0
2008-07-14 09:30:00,2.00793,2.00813,2.00793,2.00813,7872426.0
2008-07-14 09:31:00,2.00804,2.00804,2.00772,2.00772,11853323.0
2008-07-14 09:32:00,2.00759,2.00759,2.00743,2.00747,11888393.0
2008-07-14 09:33:00,2.00745,2.00753,2.00736,2.00753,1136680.0
2008-07-14 09:34:00,2.00749,2.00757,2.00732,2.0074,2568282.0
2008-07-14 09:35:00,2.00743,2.0077,2.00743,2.0077,2890164.0
2008-07-14 09:36:00,2.00772,2.00789,2.00772,2.00789,14962090.0
2008-07-14 09:37:00,2.00786,2.0079,2.0078,2.0078,7540800.0
2008-07-14 09:38:00,2.00796,2.00847,2.00796,2.00847,3844302.0
2008-07-14 09:39:00,2.00846,2.0091,2.00846,2.0091,10243805.0
2008-07-14 09:40:00,2.00911,2.00919,2.00898,2.00905,3980394.0
2008-07-14 09:41:00,2.00902,2.00902,2.00881,2.00881,6363597.0
2008-07-14 09:42:00,2.00894,2.00911,2.00894,2.00904,2656265.0
2008-07-14 09:43:00,2.00911,2.00911,2.00874,2.00882,11491176.0
2008-07-14 09:44:00,2.00887,2.00918,2.00887,2.00918,14529804.0
2008-07-14 09:45:00,2.00925,2.00937,2.00919,2.00924,9284412.0
2008-07-14 09:46:00,2.00916,2.00916,2.00899,2.00901,3806621.0
2008-07-14 09:47:00,2.00884,2.00884,2.00842,2.00861,4848980.0
2008-07-14 09:48:00,2.00861,2.00861,2.00808,2.00808,10148307.0
2008-07-14 09:49:00,2.00829,2.0087,2.00829,2.00863,7463557.0
2008-07-14 09:50:00,2.00858,2.00859,2.00844,2.00859,19567729.0
2008-07-14 09:51:00,2.00862,2.00883,2.00853,2.00883,10362003.0
2008-07-14 09:52:00,2.0089,2.0092,2.0089,2.00919,10388936.0
2008-07-14 09:53:00,2.00936,2.00979,2.00927,2.00979,7046958.0
2008-07-14 09:54:00,2.0098,2.01002,2.00972,2.0099,6531124.0
2008-07-14 09:55:00,2.00968,2.00997,2.00968,2.00997,6359313.0
2008-07-14 09:56:00,2.01002,2.01066,2.01002,2.01066,2999747.0
2008-07-14 09:57:00,2.01071,2.01073,2.01037,2.01047,6331750.0
2008-07-14 09:58:00,2.01036,2.01046,2.01029,2.01038,6898103.0
2008-07-14 09:59:00,2.01044,2.01071,2.01044,2.01068,12402062.0
2008-07-14 10:00:00,2.0109,2.01096,2.0108,2.0108,3821597.0
2008-07-14 10:01:00,2.01081,2.01094,2.01049,2.01049,4770211.0
2008-07-14 10:02:00,2.01046,2.01057,2.01036,2.01057,10651151.0
2008-07-14 10:03:00,2.01066,2.01073,2.01056,2.0107,4521831.0
2008-07-14 10:04:00,2.0108,2.0109,2.01065,2.01089,9313311.0
2008-07-14 10:05:00,2.01081,2.01088,2.01079,2.01079,8830514.0
2008-07-14 10:06:00,2.01085,2.01111,2.01085,2.01104,2375363.0
2008-07-14 10:07:00,2.01102,2.01128,2.01102,2.01125,9324119.0
2008-07-14 10:08:00,2.01117,2.01194,2.01117,2.01194,5965660.0
2008-07-14 10:09:00,2.01201,2.0127,2.01201,2.0127,7641244.0
2008-07-14 10:10:00,2.01251,2.01251,2.01215,2.01246,5501207.0
2008-07-14 10:11:00,2.01252,2.01252,2.01079,2.01221,2913351.0
2008-07-14 10:12:00,2.01219,2.01219,2.01175,2.01204,13078108.0
2008-07-14 10:13:00,2.01202,2.01209,2.01175,2.01175,3425723.0
2008-07-14 10:14:00,2.01168,2.01173,2.01157,2.01157,6217169.0
2008-07-14 10:15:00,2.01157,2.01157,2.0112,2.0112,12713261.0
2008-07-14 10:16:00,2.01129,2.01129,2.01092,2.01093,16093215.0
2008-07-14 10:17:00,2.01091,2.01091,2.01075,2.01075,12323317.0
2008-07-14 10:18:00,2.01075,2.01075,2.01044,2.01044,15675977.0
2008-07-14 10:19:00,2.01041,2.01049,2.0103,2.0103,3419023.0
2008-07-14 10:20:00,2.01021,2.01022,2.01015,2.01017,2501114.0
2008-07-14 10:21:00,2.01017,2.01026,2.01007,2.01016,8852015.0
2008-07-14 10:22:00,2.01001,2.01001,2.00973,2.00986,2766227.0
2008-07-14 10:23:00,2.01008,2.01019,2.0099,2.01019,4594883.0
2008-07-14 10:24:00,2.01033,2.01039,2.01012,2.01015,6137581.0
2008-07-14 10:25:00,2.01016,2.01025,2.00997,2.01015,3359393.0
2008-07-14 10:26:00,2.01017,2.01018,2.01005,2.01011,3559732.0
2008-07-14 10:27:00,2.01021,2.01033,2.01016,2.01033,2800431.0
2008-07-14 10:28:00,2.01047,2.01068,2.01047,2.01048,4912694.0
2008-07-14 10:29:00,2.01036,2.01036,2.00959,2.00959,10705574.0
2008-07-14 10:30:00,2.00947,2.00947,2.00864,2.00864,13270191.0
2008-07-14 10:31:00,2.00877,2.00909,2.00877,2.00903,9403099.0
2008-07-14 10:32:00,2.009,2.009,2.00868,2.00868,2275017.0
2008-07-14 10:33:00,2.00863,2.00863,2.00842,2.00842,3480058.0
2008-07-14 10:34:00,2.00846,2.00846,2.0081,2.00819,6946869.0
2008-07-14 10:35:00,2.00812,2.00826,2.00793,2.00826,3816123.0
2008-07-14 10:36:00,2.00829,2.0085,2.00829,2.0085,22327748.0
2008-07-14 10:37:00,2.00867,2.00867,2.00851,2.00851,9534105.0
2008-07-14 10:38:00,2.00844,2.00844,2.00828,2.00841,5273814.0
2008-07-14 10:39:00,2.00832,2.00832,2.00761,2.00761,1982120.0
2008-07-14 10:40:00,2.00763,2.00763,2.00734,2.00734,7333020.0
2008-07-14 10:41:00,2.00736,2.00736,2.00706,2.00718,6673707.0
2008-07-14 10:42:00,2.00713,2.00713,2.00691,2.00691,5460724.0
2008-07-14 10:43:00,2.00688,2.00688,2.00663,2.00663,3233182.0
2008-07-14 10:44:00,2.00666,2.00666,2.00622,2.00633,5885609.0
2008-07-14 10:45:00,2.00623,2.00623,2.00565,2.00565,19422480.0
2008-07-14 10:46:00,2.00561,2.00584,2.00544,2.00584,6771793.0
2008-07-14 10:47:00,2.00602,2.00626,2.00602,2.00625,5335646.0
2008-07-14 10:48:00,2.0063,2.00664,2.0063,2.00664,1492368.0
2008-07-14 10:49:00,2.00656,2.00656,2.00614,2.00616,9347233.0
2008-07-14 10:50:00,2.00615,2.00625,2.00605,2.00605,7010553.0
2008-07-14 10:51:00,2.00609,2.00627,2.00589,2.00589,4351238.0
2008-07-14 10:52:00,2.00573,2.0061,2.00573,2.0061,8407556.0
2008-07-14 10:53:00,2.00614,2.00665,2.00614,2.00665,18602829.0
2008-07-14 10:54:00,2.00684,2.00717,2.00684,2.00717,14016049.0
2008-07-14 10:55:00,2.00708,2.00708,2.00655,2.00704,7078172.0
2008-07-14 10:56:00,2.00686,2.00686,2.00647,2.00647,4782845.0
2008-07-14 10:57:00,2.00653,2.00666,2.0065,2.00666,10168168.0
2008-07-14 10:58:00,2.00666,2.00678,2.00661,2.00678,918048.0
2008-07-14 10:59:00,2.00678,2.00695,2.00661,2.00661,17709633.0
2008-07-14 11:00:00,2.00634,2.0065,2.00632,2.0065,2463542.0
2008-07-14 11:01:00,2.0065,2.00671,2.00646,2.00671,10584103.0
2008-07-14 11:02:00,2.00684,2.0071,2.00683,2.0071,3595801.0
2008-07-14 11:03:00,2.00714,2.00767,2.0071,2.00767,3514515.0
2008-07-14 11:04:00,2.00777,2.0086,2.00777,2.00838,16729198.0
2008-07-14 11:05:00,2.00838,2.00838,2.00795,2.00795,1840154.0
2008-07-14 11:06:00,2.00792,2.00819,2.00788,2.00793,3485804.0
2008-07-14 11:07:00,2.00821,2.00836,2.00798,2.00798,3824518.0
2008-07-14 11:08:00,2.00783,2.00783,2.00758,2.00766,5528832.0
2008-07-14 11:09:00,2.00769,2.00769,2.00727,2.00734,14965517.0
2008-07-14 11:10:00,2.00741,2.00768,2.00741,2.00767,2080352.0
2008-07-14 11:11:00,2.00787,2.00821,2.00783,2.00821,2467753.0
2008-07-14 11:12:00,2.00835,2.0089,2.00835,2.0089,4070187.0
2008-07-14 11:13:00,2.00907,2.00944,2.00907,2.00915,7739501.0
2008-07-14 11:14:00,2.0091,2.0091,2.00879,2.00879,16371702.0
2008-07-14 11:15:00,2.00881,2.00881,2.00834,2.00834,6743824.0
2008-07-14 11:16:00,2.00833,2.00833,2.0081,2.00812,8074934.0
2008-07-14 11:17:00,2.00807,2.00807,2.00786,2.00786,11166816.0
2008-07-14 11:18:00,2.00782,2.00782,2.00762,2.00764,4257071.0
2008-07-14 11:19:00,2.00747,2.0076,2.00747,2.00759,2775796.0
2008-07-14 11:20:00,2.00747,2.00747,2.00707,2.0071,26056352.0
2008-07-14 11:21:00,2.00717,2.00717,2.00708,2.00708,3437082.0
2008-07-14 11:22:00,2.00701,2.00701,2.00661,2.00661,25077445.0
2008-07-14 11:23:00,2.00658,2.00681,2.00658,2.00681,4070953.0
2008-07-14 11:24:00,2.00707,2.00717,2.00703,2.00703,7947707.0
2008-07-14 11:25:00,2.00698,2.00698,2.00664,2.00677,4733122.0
2008-07-14 11:26:00,2.00682,2.00682,2.00626,2.00626,25000816.0
2008-07-14 11:27:00,2.00629,2.00635,2.00608,2.00608,4490877.0
2008-07-14 11:28:00,2.00588,2.00599,2.00577,2.00577,4978761.0
2008-07-14 11:29:00,2.00555,2.00555,2.00506,2.00506,3139932.0
2008-07-14 11:30:00,2.00509,2.00527,2.005,2.00527,16800350.0
2008-07-14 11:31:00,2.00533,2.00551,2.00529,2.00545,9191835.0
2008-07-14 11:32:00,2.00559,2.00582,2.00558,2.00582,2409317.0
2008-07-14 11:33:00,2.00585,2.00603,2.00584,2.00588,7541196.0
2008-07-14 11:34:00,2.0058,2.00592,2.00578,2.00586,4664069.0
2008-07-14 11:35:00,2.00577,2.00577,2.00535,2.00535,6407440.0
2008-07-14 11:36:00,2.00528,2.00528,2.00507,2.00519,5223503.0
2008-07-14 11:37:00,2.00503,2.00507,2.00471,2.00471,4245488.0
2008-07-14 11:38:00,2.00463,2.00472,2.00453,2.00456,2329083.0
2008-07-14 11:39:00,2.00464,2.00536,2.00437,2.00536,4592219.0
2008-07-14 11:40:00,2.00538,2.00544,2.00507,2.00507,1675940.0
2008-07-14 11:41:00,2.00506,2.00506,2.0048,2.00483,4286783.0
2008-07-14 11:42:00,2.00486,2.00495,2.0048,2.00484,3544849.0
2008-07-14 11:43:00,2.00494,2.00513,2.00492,2.00508,9129468.0
2008-07-14 11:44:00,2.005,2.005,2.00469,2.00469,9253656.0
2008-07-14 11:45:00,2.00425,2.00458,2.00425,2.00443,12002054.0
2008-07-14 11:46:00,2.00438,2.00438,2.00404,2.00411,7756038.0
2008-07-14 11:47:00,2.00414,2.00427,2.00388,2.00427,8096376.0
2008-07-14 11:48:00,2.00427,2.00453,2.00427,2.00448,10058619.0
2008-07-14 11:49:00,2.00453,2.00473,2.00451,2.00464,2707045.0
2008-07-14 11:50:00,2.00454,2.00462,2.0045,2.0045,4097113.0
2008-07-14 11:51:00,2.00474,2.00494,2.00474,2.00488,4044247.0
2008-07-14 11:52:00,2.00507,2.00522,2.00507,2.00509,3797607.0
2008-07-14 11:53:00,2.00519,2.00519,2.00507,2.00507,10536660.0
2008-07-14 11:54:00,2.00507,2.00524,2.00507,2.00524,6905628.0
2008-07-14 11:55:00,2.00536,2.00556,2.00536,2.00549,8131814.0
2008-07-14 11:56:00,2.00546,2.00564,2.00546,2.00556,3703930.0
2008-07-14 11:57:00,2.00565,2.00575,2.00547,2.00575,26637857.0
2008-07-14 11:58:00,2.00572,2.00581,2.00567,2.00575,3298404.0
2008-07-14 11:59:00,2.00562,2.00562,2.00545,2.00545,24830695.0
2008-07-14 12:00:00,2.00544,2.00544,2.00513,2.00517,7004546.0
2008-07-14 12:01:00,2.00509,2.00509,2.00475,2.00476,29352156.0
2008-07-14 12:02:00,2.00478,2.00478,2.00455,2.00455,1288783.0
2008-07-14 12:03:00,2.00452,2.00454,2.00412,2.00412,1920280.0
2008-07-14 12:04:00,2.00411,2.00418,2.00411,2.00413,16439665.0
2008-07-14 12:05:00,2.00412,2.00412,2.00398,2.00399,3004832.0
2008-07-14 12:06:00,2.00393,2.00416,2.00391,2.00416,1307704.0
2008-07-14 12:07:00,2.00409,2.00427,2.00409,2.00427,4396469.0
2008-07-14 12:08:00,2.00419,2.00419,2.00394,2.00394,10007503.0
2008-07-14 12:09:00,2.00382,2.00382,2.00316,2.00338,7968030.0
2008-07-14 12:10:00,2.00351,2.00382,2.00351,2.00379,3795772.0
2008-07-14 12:11:00,2.00387,2.00392,2.00366,2.00366,16814339.0
2008-07-14 12:12:00,2.00357,2.00366,2.00352,2.00352,24247931.0
2008-07-14 12:13:00,2.00332,2.00332,2.0028,2.0028,5120384.0
2008-07-14 12:14:00,2.00271,2.00316,2.00271,2.00316,4899190.0
2008-07-14 12:15:00,2.00327,2.00347,2.00327,2.00332,12473989.0
2008-07-14 12:16:00,2.00338,2.00338,2.00313,2.00317,10670577.0
2008-07-14 12:17:00,2.00318,2.00346,2.00287,2.00346,12756153.0
2008-07-14 12:18:00,2.0035,2.00394,2.0035,2.00394,8692348.0
2008-07-14 12:19:00,2.00409,2.00452,2.00409,2.00452,39819352.0
2008-07-14 12:20:00,2.0045,2.00458,2.00441,2.00449,1671780.0
2008-07-14 12:21:00,2.00445,2.00457,2.00445,2.00446,1364760.0
2008-07-14 12:22:00,2.00452,2.00483,2.00452,2.00483,8710605.0
2008-07-14 12:23:00,2.00484,2.00484,2.00456,2.00456,11866040.0
2008-07-14 12:24:00,2.00444,2.0045,2.00438,2.0045,5975021.0
2008-07-14 12:25:00,2.00453,2.00453,2.00439,2.00443,3776855.0
2008-07-14 12:26:00,2.0042,2.00509,2.0042,2.00509,2218702.0
2008-07-14 12:27:00,2.00506,2.00506,2.00466,2.00466,9861623.0
2008-07-14 12:28:00,2.00459,2.00477,2.00448,2.00448,28300142.0
2008-07-14 12:29:00,2.00448,2.00494,2.00448,2.00494,3921011.0
2008-07-14 12:30:00,2.00482,2.00496,2.00471,2.00483,3491969.0
2008-07-14 12:31:00,2.00492,2.00502,2.00492,2.00499,15919292.0
2008-07-14 12:32:00,2.00509,2.00534,2.00509,2.00534,5924091.0
2008-07-14 12:33:00,2.00536,2.00536,2.00512,2.00513,4800441.0
2008-07-14 12:34:00,2.00494,2.00494,2.00455,2.00455,18263951.0
2008-07-14 12:35:00,2.00454,2.00499,2.00454,2.00499,4450565.0
2008-07-14 12:36:00,2.00503,2.0051,2.00493,2.0051,12131752.0
2008-07-14 12:37:00,2.00499,2.00499,2.00454,2.00456,12258495.0
2008-07-14 12:38:00,2.00459,2.00459,2.00425,2.00425,12536240.0
2008-07-14 12:39:00,2.00393,2.00409,2.00393,2.00395,6722921.0
2008-07-14 12:40:00,2.00401,2.00401,2.00388,2.00394,9259683.0
2008-07-14 12:41:00,2.00414,2.00444,2.00414,2.00436,2664093.0
2008-07-14 12:42:00,2.00457,2.00463,2.00456,2.00463,4318561.0
2008-07-14 12:43:00,2.00469,2.00475,2.00461,2.00465,5504816.0
2008-07-14 12:44:00,2.0047,2.00482,2.00464,2.00482,9008540.0
2008-07-14 12:45:00,2.0047,2.00499,2.0047,2.00499,11169764.0
2008-07-14 12:46:00,2.00491,2.00498,2.00481,2.00498,2930776.0
2008-07-14 12:47:00,2.00505,2.00513,2.00498,2.00502,38908131.0
2008-07-14 12:48:00,2.00505,2.0053,2.00504,2.0053,12752934.0
2008-07-14 12:49:00,2.00526,2.00564,2.00526,2.00542,7751695.0
2008-07-14 12:50:00,2.00532,2.00532,2.00507,2.00507,5486956.0
2008-07-14 12:51:00,2.00509,2.00523,2.00501,2.00523,11465047.0
2008-07-14 12:52:00,2.0053,2.00543,2.0053,2.00541,9231262.0
2008-07-14 12:53:00,2.00541,2.00541,2.00515,2.00531,10029223.0
2008-07-14 12:54:00,2.00557,2.00607,2.00557,2.00607,9089849.0
2008-07-14 12:55:00,2.00606,2.00628,2.00606,2.00628,9630793.0
2008-07-14 12:56:00,2.00624,2.00624,2.00575,2.00575,3359509.0
2008-07-14 12:57:00,2.00583,2.0059,2.00564,2.0059,7159010.0
2008-07-14 12:58:00,2.00582,2.00601,2.00582,2.00587,6221351.0
2008-07-14 12:59:00,2.00606,2.00619,2.006,2.006,4876452.0
2008-07-14 13:00:00,2.00596,2.00596,2.00569,2.00569,42939726.0
2008-07-14 13:01:00,2.00573,2.00611,2.00573,2.00611,6057618.0
2008-07-14 13:02:00,2.00629,2.00629,2.00587,2.00627,6084375.0
2008-07-14 13:03:00,2.00632,2.00663,2.00632,2.00645,4533493.0
2008-07-14 13:04:00,2.00636,2.00636,2.00622,2.00622,22594366.0
2008-07-14 13:05:00,2.00615,2.00615,2.00577,2.00577,1654820.0
2008-07-14 13:06:00,2.00572,2.00581,2.00543,2.00543,30016195.0
2008-07-14 13:07:00,2.0055,2.0055,2.00508,2.00534,10067882.0
2008-07-14 13:08:00,2.00532,2.00532,2.00429,2.00447,3377946.0
2008-07-14 13:09:00,2.00466,2.00504,2.00466,2.00504,2601895.0
2008-07-14 13:10:00,2.00517,2.00532,2.00517,2.00532,5432619.0
2008-07-14 13:11:00,2.00534,2.0054,2.00533,2.00537,10100235.0
2008-07-14 13:12:00,2.00536,2.00565,2.00536,2.00538,738530.0
2008-07-14 13:13:00,2.0052,2.0052,2.00483,2.00486,7812255.0
2008-07-14 13:14:00,2.00483,2.00483,2.00474,2.00476,9067749.0
2008-07-14 13:15:00,2.00478,2.00482,2.00454,2.00482,14499773.0
2008-07-14 13:16:00,2.00477,2.00478,2.00467,2.00469,18355086.0
2008-07-14 13:17:00,2.0047,2.00512,2.0047,2.00512,7290653.0
2008-07-14 13:18:00,2.00505,2.00513,2.00505,2.0051,7570898.0
2008-07-14 13:19:00,2.00501,2.00501,2.00474,2.00474,2692948.0
2008-07-14 13:20:00,2.00464,2.0047,2.0045,2.0047,5078211.0
2008-07-14 13:21:00,2.00457,2.00467,2.00442,2.00442,7439587.0
2008-07-14 13:22:00,2.00435,2.00443,2.00419,2.00443,7097590.0
2008-07-14 13:23:00,2.00431,2.00431,2.00403,2.00405,16527484.0
2008-07-14 13:24:00,2.00392,2.00395,2.00362,2.00362,10633835.0
2008-07-14 13:25:00,2.00349,2.00349,2.00334,2.00347,8907919.0
2008-07-14 13:26:00,2.00336,2.00336,2.00313,2.00331,13458554.0
2008-07-14 13:27:00,2.00332,2.00366,2.00318,2.00342,13218312.0
2008-07-14 13:28:00,2.00343,2.00352,2.00306,2.00344,15863590.0
2008-07-14 13:29:00,2.00342,2.00344,2.00329,2.00339,8483993.0
2008-07-14 13:30:00,2.00343,2.00374,2.00325,2.00374,2048683.0
2008-07-14 13:31:00,2.00377,2.00384,2.00369,2.00375,45482756.0
2008-07-14 13:32:00,2.00382,2.00383,2.00369,2.00376,9394082.0
2008-07-14 13:33:00,2.00385,2.00417,2.00385,2.00406,5379998.0
2008-07-14 13:34:00,2.00398,2.00398,2.00353,2.00357,3476407.0
2008-07-14 13:35:00,2.00345,2.00354,2.00325,2.00328,8600530.0
2008-07-14 13:36:00,2.00312,2.00321,2.00292,2.00298,2254890.0
2008-07-14 13:37:00,2.00277,2.00296,2.00276,2.00296,2474825.0
2008-07-14 13:38:00,2.00307,2.00328,2.00303,2.00318,4863138.0
2008-07-14 13:39:00,2.00326,2.00348,2.00326,2.00337,6743606.0
2008-07-14 13:40:00,2.00357,2.00366,2.00352,2.00352,23599749.0
2008-07-14 13:41:00,2.00354,2.00363,2.00342,2.00362,9920425.0
2008-07-14 13:42:00,2.00356,2.00356,2.00317,2.00352,18278209.0
2008-07-14 13:43:00,2.00347,2.00347,2.00332,2.00339,4292889.0
2008-07-14 13:44:00,2.00342,2.00356,2.00334,2.00343,3498042.0
2008-07-14 13:45:00,2.00357,2.00357,2.00331,2.00331,13802520.0
2008-07-14 13:46:00,2.00335,2.00354,2.00335,2.00345,8670753.0
2008-07-14 13:47:00,2.00345,2.00378,2.00345,2.00373,7167337.0
2008-07-14 13:48:00,2.00364,2.00364,2.00356,2.00356,6805591.0
2008-07-14 13:49:00,2.00343,2.00408,2.00343,2.00408,8971643.0
2008-07-14 13:50:00,2.00424,2.00456,2.00424,2.00453,4682131.0
2008-07-14 13:51:00,2.00452,2.0046,2.00436,2.00439,5327656.0
2008-07-14 13:52:00,2.00441,2.00441,2.00405,2.00405,1742720.0
2008-07-14 13:53:00,2.00401,2.00411,2.0039,2.00411,11219629.0
2008-07-14 13:54:00,2.00412,2.00413,2.004,2.00401,16036725.0
2008-07-14 13:55:00,2.00391,2.00394,2.00372,2.00391,16411288.0
2008-07-14 13:56:00,2.00365,2.00388,2.00359,2.00359,2543322.0
2008-07-14 13:57:00,2.00366,2.00368,2.00359,2.00368,19634505.0
2008-07-14 13:58:00,2.00375,2.00388,2.00361,2.00388,32068798.0
2008-07-14 13:59:00,2.00398,2.00402,2.00375,2.00394,15958563.0
2008-07-14 14:00:00,2.00408,2.00425,2.00408,2.00419,2895825.0
2008-07-14 14:01:00,2.00414,2.00414,2.0038,2.0039,25418591.0
2008-07-14 14:02:00,2.00405,2.00428,2.00405,2.00428,11515157.0
2008-07-14 14:03:00,2.00445,2.00454,2.00437,2.00443,5083909.0
2008-07-14 14:04:00,2.00442,2.00507,2.00442,2.00507,5902996.0
2008-07-14 14:05:00,2.00498,2.00498,2.00463,2.00487,4730317.0
2008-07-14 14:06:00,2.00482,2.00482,2.00453,2.00461,6231338.0
2008-07-14 14:07:00,2.00461,2.00461,2.00443,2.00445,50682509.0
2008-07-14 14:08:00,2.00426,2.00426,2.00383,2.00397,10981516.0
2008-07-14 14:09:00,2.00385,2.00385,2.00318,2.00318,6988516.0
2008-07-14 14:10:00,2.00317,2.00317,2.00291,2.00302,7581090.0
2008-07-14 14:11:00,2.00306,2.00345,2.00306,2.00345,6713592.0
2008-07-14 14:12:00,2.00359,2.0041,2.00359,2.00393,13574008.0
2008-07-14 14:13:00,2.00375,2.00375,2.00334,2.00349,7813280.0
2008-07-14 14:14:00,2.00348,2.00368,2.00348,2.00368,3571318.0
2008-07-14 14:15:00,2.00373,2.004,2.00373,2.004,9492355.0
2008-07-14 14:16:00,2.004,2.00413,2.004,2.004,16279234.0
2008-07-14 14:17:00,2.00415,2.00442,2.00408,2.00408,3558256.0
2008-07-14 14:18:00,2.00446,2.00487,2.00446,2.00487,6037063.0
2008-07-14 14:19:00,2.0047,2.00497,2.00469,2.00497,1809620.0
2008-07-14 14:20:00,2.00504,2.00507,2.00494,2.00494,5704876.0
2008-07-14 14:21:00,2.00488,2.00496,2.00471,2.00482,20530046.0
2008-07-14 14:22:00,2.00476,2.00476,2.00456,2.0046,20724509.0
2008-07-14 14:23:00,2.00462,2.00462,2.00452,2.00454,7819174.0
2008-07-14 14:24:00,2.00455,2.00528,2.00455,2.00528,13305696.0
2008-07-14 14:25:00,2.00544,2.00555,2.00505,2.00505,5306888.0
2008-07-14 14:26:00,2.00539,2.00539,2.00514,2.00522,3115650.0
2008-07-14 14:27:00,2.00523,2.00531,2.00499,2.00499,7033830.0
2008-07-14 14:28:00,2.00532,2.00532,2.00507,2.00507,11371753.0
2008-07-14 14:29:00,2.005,2.00526,2.005,2.00526,11167600.0
2008-07-14 14:30:00,2.00537,2.00563,2.00537,2.00563,6829576.0
2008-07-14 14:31:00,2.00555,2.00555,2.00504,2.00507,6187803.0
2008-07-14 14:32:00,2.00509,2.00509,2.00497,2.00502,20759488.0
2008-07-14 14:33:00,2.00504,2.00507,2.00494,2.00494,5502054.0
2008-07-14 14:34:00,2.00494,2.00504,2.00486,2.00498,5451659.0
2008-07-14 14:35:00,2.005,2.005,2.00474,2.00474,4193029.0
2008-07-14 14:36:00,2.00462,2.00462,2.00423,2.00423,4036046.0
2008-07-14 14:37:00,2.00422,2.00441,2.00422,2.00427,3020696.0
2008-07-14 14:38:00,2.00421,2.00426,2.00415,2.00424,22779823.0
2008-07-14 14:39:00,2.00424,2.00446,2.00424,2.00437,4191145.0
2008-07-14 14:40:00,2.00436,2.00494,2.00436,2.00494,3907258.0
2008-07-14 14:41:00,2.00505,2.00532,2.00505,2.00507,2465944.0
2008-07-14 14:42:00,2.00493,2.0053,2.00493,2.0053,1762782.0
2008-07-14 14:43:00,2.00532,2.00534,2.0051,2.00516,29130430.0
2008-07-14 14:44:00,2.00517,2.00537,2.00517,2.00537,7184677.0
2008-07-14 14:45:00,2.00542,2.00548,2.00525,2.00525,50693608.0
2008-07-14 14:46:00,2.00524,2.00524,2.00485,2.00485,3325730.0
2008-07-14 14:47:00,2.00473,2.00473,2.00462,2.00465,5416384.0
2008-07-14 14:48:00,2.00466,2.00505,2.00466,2.00505,20003826.0
2008-07-14 14:49:00,2.00497,2.00497,2.00445,2.00445,3446484.0
2008-07-14 14:50:00,2.00442,2.00442,2.00422,2.00431,24727886.0
2008-07-14 14:51:00,2.00432,2.00432,2.0039,2.0039,2962591.0
2008-07-14 14:52:00,2.00388,2.00388,2.0036,2.0036,11673627.0
2008-07-14 14:53:00,2.00343,2.00352,2.00338,2.00339,3709265.0
2008-07-14 14:54:00,2.0033,2.0033,2.00308,2.0032,6786768.0
2008-07-14 14:55:00,2.00305,2.00309,2.00296,2.00296,3205370.0
2008-07-14 14:56:00,2.00289,2.00289,2.00267,2.00267,7691492.0
2008-07-14 14:57:00,2.00249,2.00249,2.00231,2.00235,4784474.0
2008-07-14 14:58:00,2.00235,2.00235,2.00212,2.00214,24196854.0
2008-07-14 14:59:00,2.00211,2.00222,2.002,2.00211,5936819.0
2008-07-14 15:00:00,2.00219,2.00254,2.00219,2.00254,2037622.0
2008-07-14 15:01:00,2.00247,2.00271,2.00229,2.00229,13622326.0
2008-07-14 15:02:00,2.00214,2.00214,2.00156,2.00196,4921028.0
2008-07-14 15:03:00,2.00192,2.00252,2.00192,2.00224,7093770.0
2008-07-14 15:04:00,2.00236,2.00236,2.00212,2.00212,8322798.0
2008-07-14 15:05:00,2.00207,2.00207,2.0019,2.00191,4086381.0
2008-07-14 15:06:00,2.00191,2.00191,2.00168,2.00168,3530731.0
2008-07-14 15:07:00,2.00162,2.00164,2.00121,2.00143,14311063.0
2008-07-14 15:08:00,2.00145,2.00147,2.00134,2.00147,5741859.0
2008-07-14 15:09:00,2.00142,2.00148,2.00124,2.00124,4924840.0
2008-07-14 15:10:00,2.00108,2.00108,2.00052,2.00052,7733064.0
2008-07-14 15:11:00,2.00047,2.00047,2.00011,2.00011,2676819.0
2008-07-14 15:12:00,2.00013,2.00023,1.99983,1.99999,9817746.0
2008-07-14 15:13:00,2.00009,2.00018,2.00003,2.00009,3293445.0
2008-07-14 15:14:00,2.00004,2.00005,1.99992,2.00005,16224640.0
2008-07-14 15:15:00,2.00009,2.00009,1.99976,1.99976,8250944.0
2008-07-14 15:16:00,1.99971,1.99972,1.9995,1.99956,4190781.0
2008-07-14 15:17:00,1.99949,1.99949,1.99922,1.99922,16041211.0
2008-07-14 15:18:00,1.99913,1.99913,1.9985,1.9985,8450992.0
2008-07-14 15:19:00,1.99831,1.99873,1.99831,1.99872,2200350.0
2008-07-14 15:20:00,1.99881,1.99901,1.99881,1.99901,2099824.0
2008-07-14 15:21:00,1.99905,1.99905,1.99866,1.99883,5091739.0
2008-07-14 15:22:00,1.99888,1.99918,1.99888,1.99909,5252075.0
2008-07-14 15:23:00,1.99919,1.99949,1.9991,1.99949,14604861.0
2008-07-14 15:24:00,1.99965,1.9999,1.99837,1.99974,5376724.0
2008-07-14 15:25:00,1.99967,1.99967,1.99869,1.99869,10653014.0
2008-07-14 15:26:00,1.9986,1.9986,1.99833,1.99835,3220869.0
2008-07-14 15:27:00,1.99856,1.999,1.99856,1.999,4517783.0
2008-07-14 15:28:00,1.99921,1.99966,1.99921,1.99966,5092705.0
2008-07-14 15:29:00,1.99956,1.99956,1.99912,1.99912,10128238.0
2008-07-14 15:30:00,1.999,1.99903,1.99886,1.99886,2598041.0
2008-07-14 15:31:00,1.99888,1.99888,1.99846,1.99851,11498500.0
2008-07-14 15:32:00,1.99858,1.99858,1.99835,1.9984,5643839.0
2008-07-14 15:33:00,1.99834,1.99834,1.99796,1.99796,4072242.0
2008-07-14 15:34:00,1.99806,1.99869,1.99798,1.99869,14906368.0
2008-07-14 15:35:00,1.99851,1.99894,1.99851,1.9989,4863147.0
2008-07-14 15:36:00,1.99896,1.99912,1.99863,1.99886,10122585.0
2008-07-14 15:37:00,1.99879,1.99879,1.99867,1.99879,9125975.0
2008-07-14 15:38:00,1.99882,1.99882,1.9984,1.9984,8829695.0
2008-07-14 15:39:00,1.99843,1.99871,1.99843,1.99871,13133233.0
2008-07-14 15:40:00,1.99893,1.99925,1.99893,1.99925,4409330.0
2008-07-14 15:41:00,1.99929,1.99968,1.99929,1.99968,2588206.0
2008-07-14 15:42:00,1.99974,1.9998,1.99965,1.9998,10119890.0
2008-07-14 15:43:00,1.99968,1.99987,1.99968,1.99979,16841969.0
2008-07-14 15:44:00,1.99996,2.00022,1.99995,2.00008,18367320.0
2008-07-14 15:45:00,2.00017,2.00039,2.00017,2.00029,7163028.0
2008-07-14 15:46:00,2.00044,2.00052,2.00011,2.00051,8327570.0
2008-07-14 15:47:00,2.00021,2.00034,1.99993,1.99993,4707282.0
2008-07-14 15:48:00,1.99994,2.00024,1.99993,2.0001,3287412.0
2008-07-14 15:49:00,2.00016,2.0005,2.0001,2.0003,4587380.0
2008-07-14 15:50:00,2.0003,2.0003,1.99994,1.99994,4068427.0
2008-07-14 15:51:00,1.99982,2.00012,1.99982,2.00012,4086704.0
2008-07-14 15:52:00,2.00031,2.00075,2.00031,2.00075,7368812.0
2008-07-14 15:53:00,2.00092,2.0012,2.00092,2.00118,3877055.0
2008-07-14 15:54:00,2.00105,2.00133,2.00102,2.00107,2993255.0
2008-07-14 15:55:00,2.00121,2.00152,2.0012,2.00152,20026073.0
2008-07-14 15:56:00,2.00167,2.00186,2.00121,2.00186,3025511.0
2008-07-14 15:57:00,2.00188,2.0023,2.00188,2.0023,2548553.0
2008-07-14 15:58:00,2.00212,2.00219,2.00188,2.00203,8903065.0
2008-07-14 15:59:00,2.00197,2.00197,2.00176,2.00176,4361582.0
2008-07-14 16:00:00,2.00174,2.00174,2.00148,2.00152,15436609.0
2008-07-14 16:01:00,2.00137,2.00148,2.0013,2.0013,2001938.0
2008-07-14 16:02:00,2.00129,2.00129,2.00111,2.00111,5242819.0
2008-07-14 16:03:00,2.00103,2.00108,2.00077,2.00077,27775154.0
2008-07-14 16:04:00,2.00083,2.00085,2.0005,2.0005,2713399.0
2008-07-14 16:05:00,2.00074,2.00125,2.0004,2.00125,9362445.0
2008-07-14 16:06:00,2.00127,2.00136,2.00094,2.00094,3308920.0
2008-07-14 16:07:00,2.0009,2.00097,2.00077,2.00077,4535610.0
2008-07-14 16:08:00,2.00053,2.00058,2.00036,2.00048,2429030.0
2008-07-14 16:09:00,2.00062,2.00073,2.0006,2.0006,5426261.0
2008-07-14 16:10:00,2.00065,2.00068,2.00047,2.00051,3033017.0
2008-07-14 16:11:00,2.00053,2.00076,2.00053,2.00075,12157646.0
2008-07-14 16:12:00,2.00071,2.00097,2.00041,2.00048,10632307.0
2008-07-14 16:13:00,2.00041,2.00041,1.9999,1.99996,6524564.0
2008-07-14 16:14:00,1.99993,1.99993,1.99963,1.99973,2205985.0
2008-07-14 16:15:00,1.9996,1.99974,1.99927,1.99927,1500393.0
2008-07-14 16:16:00,1.99904,1.99918,1.99873,1.99918,17245446.0
2008-07-14 16:17:00,1.99918,1.99951,1.99914,1.99951,3414863.0
2008-07-14 16:18:00,1.99946,1.99978,1.99928,1.99928,2763346.0
2008-07-14 16:19:00,1.99926,1.99926,1.99913,1.99913,14159131.0
2008-07-14 16:20:00,1.99924,1.99962,1.99924,1.99962,5938127.0
2008-07-14 16:21:00,1.99962,1.99971,1.99955,1.99955,4279731.0
2008-07-14 16:22:00,1.9994,1.99952,1.99904,1.99952,30801014.0
2008-07-14 16:23:00,1.99955,1.99996,1.99945,1.99996,8928912.0
2008-07-14 16:24:00,2.0001,2.00017,1.99994,2.00015,4297782.0
2008-07-14 16:25:00,2.00025,2.0004,2.00022,2.00031,11421116.0
2008-07-14 16:26:00,2.00045,2.0007,2.00045,2.0007,1360142.0
2008-07-14 16:27:00,2.00071,2.00092,2.0007,2.00092,5150873.0
2008-07-14 16:28:00,2.00095,2.00114,2.00086,2.00114,11052206.0
2008-07-14 16:29:00,2.00104,2.00134,2.00104,2.00134,6103018.0
2008-07-14 16:30:00,2.00135,2.00155,2.00135,2.00155,823005.0
2008-07-14 16:31:00,2.0016,2.00178,2.00158,2.00178,7437088.0
2008-07-14 16:32:00,2.0017,2.00197,2.0017,2.00197,6073832.0
2008-07-14 16:33:00,2.00203,2.00232,2.002,2.00232,15942837.0
2008-07-14 16:34:00,2.00239,2.00266,2.00236,2.00266,26989593.0
2008-07-14 16:35:00,2.00269,2.00279,2.00264,2.00279,5529070.0
2008-07-14 16:36:00,2.00285,2.00307,2.00285,2.00307,11137811.0
2008-07-14 16:37:00,2.00315,2.00343,2.00315,2.00336,23442645.0
2008-07-14 16:38:00,2.00347,2.00378,2.00342,2.00378,8766524.0
2008-07-14 16:39:00,2.00375,2.00398,2.0037,2.00398,2942187.0
2008-07-14 16:40:00,2.00407,2.00432,2.00395,2.00427,28510715.0
2008-07-14 16:41:00,2.00408,2.00408,2.00366,2.0038,2708121.0
2008-07-14 16:42:00,2.00372,2.00383,2.00363,2.0038,11135506.0
2008-07-14 16:43:00,2.00379,2.00386,2.0036,2.0036,4782504.0
2008-07-14 16:44:00,2.00356,2.00364,2.00348,2.00364,9691687.0
2008-07-14 16:45:00,2.00352,2.00375,2.00352,2.00375,9961824.0
2008-07-14 16:46:00,2.00361,2.00372,2.00361,2.00363,5228813.0
2008-07-14 16:47:00,2.00345,2.00389,2.00345,2.00389,8345957.0
2008-07-14 16:48:00,2.00405,2.00424,2.00404,2.00404,19831686.0
2008-07-14 16:49:00,2.0042,2.00439,2.0042,2.00436,2360015.0
2008-07-14 16:50:00,2.00436,2.00436,2.00413,2.00423,9695888.0
2008-07-14 16:51:00,2.00417,2.00435,2.00417,2.00435,4204411.0
2008-07-14 16:52:00,2.00437,2.00453,2.00418,2.00418,12455902.0
2008-07-14 16:53:00,2.00415,2.00415,2.00397,2.00397,2006906.0
2008-07-14 16:54:00,2.00396,2.00396,2.00386,2.00393,2465075.0
2008-07-14 16:55:00,2.00391,2.004,2.00364,2.00364,4145126.0
2008-07-14 16:56:00,2.0036,2.00428,2.0036,2.00428,9837252.0
2008-07-14 16:57:00,2.00448,2.00508,2.00448,2.00508,2684458.0
2008-07-14 16:58:00,2.00515,2.00541,2.00514,2.00516,10537108.0
2008-07-14 16:59:00,2.00515,2.00515,2.00473,2.00473,1485690.0
2008-07-14 17:00:00,2.00469,2.00469,2.00426,2.00426,9875203.0
2008-07-14 17:01:00,2.00414,2.00426,2.00414,2.00424,982406.0
2008-07-14 17:02:00,2.00411,2.00432,2.00411,2.00425,4712542.0
2008-07-14 17:03:00,2.00424,2.00437,2.00412,2.0042,4675554.0
2008-07-14 17:04:00,2.00415,2.00415,2.00394,2.00394,4129949.0
2008-07-14 17:05:00,2.00394,2.00404,2.00385,2.00385,7959253.0
2008-07-14 17:06:00,2.00378,2.00378,2.00365,2.00366,6768140.0
2008-07-14 17:07:00,2.00348,2.00351,2.00173,2.00299,4070626.0
2008-07-14 17:08:00,2.00303,2.00303,2.00264,2.00264,7780495.0
2008-07-14 17:09:00,2.00247,2.00249,2.00233,2.00236,2857212.0
2008-07-14 17:10:00,2.00225,2.00238,2.00205,2.00238,8678762.0
2008-07-14 17:11:00,2.00242,2.00242,2.00216,2.00229,3318772.0
2008-07-14 17:12:00,2.00229,2.00264,2.00229,2.00232,6718960.0
2008-07-14 17:13:00,2.00238,2.00238,2.00205,2.00223,4430869.0
2008-07-14 17:14:00,2.00233,2.00286,2.00233,2.00286,12354116.0
2008-07-14 17:15:00,2.00291,2.00349,2.00291,2.00349,3019993.0
2008-07-14 17:16:00,2.00349,2.00349,2.00331,2.00331,216956022.0
2008-07-14 17:17:00,2.0033,2.0033,2.00295,2.00295,18904189.0
2008-07-14 17:18:00,2.00288,2.00296,2.00283,2.00288,3881836.0
2008-07-14 17:19:00,2.00287,2.00295,2.00285,2.00287,7805427.0
2008-07-14 17:20:00,2.00294,2.00308,2.00263,2.003,6082821.0
2008-07-14 17:21:00,2.00281,2.00287,2.00258,2.00287,6842113.0
2008-07-14 17:22:00,2.00304,2.00316,2.00301,2.00301,9600043.0
2008-07-14 17:23:00,2.00305,2.00307,2.00297,2.00299,41184188.0
2008-07-14 17:24:00,2.00289,2.00289,2.00258,2.00258,8793656.0
2008-07-14 17:25:00,2.00254,2.00259,2.00228,2.00259,6307448.0
2008-07-14 17:26:00,2.0027,2.00293,2.00252,2.00293,7364162.0
2008-07-14 17:27:00,2.00299,2.00318,2.00293,2.00318,11717266.0
2008-07-14 17:28:00,2.00321,2.00347,2.00298,2.00324,12401099.0
2008-07-14 17:29:00,2.00302,2.00355,2.00302,2.00355,11023967.0
2008-07-14 17:30:00,2.00348,2.00348,2.00313,2.00337,17412540.0
2008-07-14 17:31:00,2.00332,2.00344,2.00318,2.0034,19636996.0
2008-07-14 17:32:00,2.00347,2.00347,2.00321,2.00321,2427761.0
2008-07-14 17:33:00,2.00316,2.00316,2.00263,2.00285,4902259.0
2008-07-14 17:34:00,2.00277,2.00282,2.0027,2.0027,8450637.0
2008-07-14 17:35:00,2.00268,2.00284,2.00263,2.00284,3430496.0
2008-07-14 17:36:00,2.00309,2.0035,2.00309,2.0035,15883835.0
2008-07-14 17:37:00,2.00335,2.00375,2.00335,2.00375,6770444.0
2008-07-14 17:38:00,2.0036,2.00408,2.0036,2.00399,44388404.0
2008-07-14 17:39:00,2.00374,2.0043,2.00374,2.0043,3034182.0
2008-07-14 17:40:00,2.00427,2.00459,2.00427,2.00452,9263846.0
2008-07-14 17:41:00,2.0046,2.0048,2.00459,2.0048,2276711.0
2008-07-14 17:42:00,2.00486,2.00506,2.00448,2.00506,2480712.0
2008-07-14 17:43:00,2.00503,2.00528,2.00503,2.00519,1997531.0
2008-07-14 17:44:00,2.00537,2.00562,2.00537,2.00562,15989340.0
2008-07-14 17:45:00,2.0058,2.00581,2.00565,2.00565,4998430.0
2008-07-14 17:46:00,2.00567,2.00572,2.00549,2.0057,26637782.0
2008-07-14 17:47:00,2.0057,2.00581,2.00554,2.00554,9062174.0
2008-07-14 17:48:00,2.00546,2.00546,2.00497,2.00497,3399608.0
2008-07-14 17:49:00,2.00493,2.00506,2.00493,2.00506,4423545.0
2008-07-14 17:50:00,2.00513,2.00518,2.00507,2.00507,7018740.0
2008-07-14 17:51:00,2.00494,2.00494,2.00448,2.00448,4830249.0
2008-07-14 17:52:00,2.0046,2.00476,2.0046,2.00472,7670947.0
2008-07-14 17:53:00,2.00484,2.00497,2.00482,2.00497,5344136.0
2008-07-14 17:54:00,2.00499,2.00515,2.0049,2.00515,2299705.0
2008-07-14 17:55:00,2.00512,2.00512,2.00484,2.00485,4607210.0
2008-07-14 17:56:00,2.0049,2.0049,2.00441,2.00441,2651008.0
2008-07-14 17:57:00,2.00489,2.00513,2.00489,2.00489,32686720.0
2008-07-14 17:58:00,2.00505,2.00533,2.00466,2.00466,29519823.0
2008-07-14 17:59:00,2.0046,2.0046,2.00422,2.00422,6006447.0
2008-07-14 18:00:00,2.00409,2.00454,2.00409,2.00421,6354866.0
2008-07-14 18:01:00,2.00405,2.00463,2.00405,2.00463,4759625.0
2008-07-14 18:02:00,2.00476,2.00497,2.00469,2.00497,9192167.0
2008-07-14 18:03:00,2.0047,2.00506,2.0047,2.00486,2057802.0
2008-07-14 18:04:00,2.00474,2.00489,2.00458,2.00489,5966670.0
2008-07-14 18:05:00,2.00482,2.00495,2.00475,2.00475,13685712.0
2008-07-14 18:06:00,2.00477,2.00477,2.00455,2.00455,9685580.0
2008-07-14 18:07:00,2.00471,2.00491,2.00471,2.00491,17672147.0
2008-07-14 18:08:00,2.00489,2.0049,2.00479,2.00486,13187803.0
2008-07-14 18:09:00,2.00488,2.00506,2.00488,2.00506,13833199.0
2008-07-14 18:10:00,2.00513,2.00513,2.00497,2.005,36887286.0
2008-07-14 18:11:00,2.00505,2.00513,2.00488,2.0051,4991040.0
2008-07-14 18:12:00,2.00467,2.00518,2.00467,2.00511,7731503.0
2008-07-14 18:13:00,2.00491,2.00491,2.00472,2.00479,2509573.0
2008-07-14 18:14:00,2.00476,2.00476,2.00436,2.00457,930345.0
2008-07-14 18:15:00,2.00476,2.00502,2.00476,2.00502,2290680.0
2008-07-14 18:16:00,2.00503,2.00503,2.00485,2.00492,5234619.0
2008-07-14 18:17:00,2.00496,2.00511,2.00495,2.00495,8286229.0
2008-07-14 18:18:00,2.0048,2.0048,2.00416,2.00416,7528539.0
2008-07-14 18:19:00,2.00427,2.00447,2.00421,2.00447,19584710.0
2008-07-14 18:20:00,2.00437,2.00437,2.00422,2.00433,3627877.0
2008-07-14 18:21:00,2.00445,2.00467,2.00445,2.00467,1669919.0
2008-07-14 18:22:00,2.00452,2.00455,2.00409,2.00409,2218028.0
2008-07-14 18:23:00,2.00393,2.00393,2.00377,2.00378,3400072.0
2008-07-14 18:24:00,2.00375,2.00399,2.00368,2.00399,3234204.0
2008-07-14 18:25:00,2.00392,2.00404,2.00392,2.00403,23598803.0
2008-07-14 18:26:00,2.00401,2.00449,2.00401,2.00449,11210993.0
2008-07-14 18:27:00,2.00451,2.00491,2.00451,2.00469,2630743.0
2008-07-14 18:28:00,2.00473,2.00491,2.00471,2.00485,23057469.0
2008-07-14 18:29:00,2.00476,2.00476,2.00448,2.00455,5494457.0
2008-07-14 18:30:00,2.00441,2.00441,2.00388,2.00388,2875244.0
2008-07-14 18:31:00,2.00382,2.00394,2.0038,2.00382,9921282.0
2008-07-14 18:32:00,2.00405,2.00436,2.00405,2.00436,12763043.0
2008-07-14 18:33:00,2.00435,2.00451,2.00417,2.00451,5486351.0
2008-07-14 18:34:00,2.00451,2.00451,2.00408,2.00408,4958903.0
2008-07-14 18:35:00,2.0041,2.00451,2.0041,2.00451,28499250.0
2008-07-14 18:36:00,2.0046,2.00487,2.0046,2.00478,3078953.0
2008-07-14 18:37:00,2.0049,2.00518,2.0049,2.00518,16562788.0
2008-07-14 18:38:00,2.00508,2.00508,2.00467,2.00469,12147343.0
2008-07-14 18:39:00,2.00461,2.00461,2.00442,2.0045,5942634.0
2008-07-14 18:40:00,2.00434,2.00434,2.00428,2.00428,27337071.0
2008-07-14 18:41:00,2.00423,2.00423,2.00395,2.00395,965469.0
2008-07-14 18:42:00,2.0039,2.00395,2.00361,2.00395,24563538.0
2008-07-14 18:43:00,2.00387,2.00423,2.0038,2.00415,9939072.0
2008-07-14 18:44:00,2.00426,2.00442,2.00426,2.00428,3522103.0
2008-07-14 18:45:00,2.00433,2.00465,2.00433,2.00465,3338970.0
2008-07-14 18:46:00,2.00466,2.00488,2.0045,2.00488,2063426.0
2008-07-14 18:47:00,2.00469,2.00477,2.00448,2.00448,7882880.0
2008-07-14 18:48:00,2.00434,2.00434,2.00409,2.00433,6119696.0
2008-07-14 18:49:00,2.00431,2.00446,2.00408,2.00408,7088934.0
2008-07-14 18:50:00,2.00408,2.00444,2.00408,2.00439,1683889.0
2008-07-14 18:51:00,2.00431,2.00431,2.00379,2.00419,7114386.0
2008-07-14 18:52:00,2.00423,2.00446,2.00423,2.00446,3471009.0
2008-07-14 18:53:00,2.00449,2.00458,2.00442,2.00442,12457053.0
2008-07-14 18:54:00,2.00459,2.00469,2.00454,2.00469,4581592.0
2008-07-14 18:55:00,2.00469,2.00475,2.00444,2.00475,4334714.0
2008-07-14 18:56:00,2.00484,2.00494,2.00479,2.00479,7985185.0
2008-07-14 18:57:00,2.00475,2.00477,2.00443,2.00443,5727093.0
2008-07-14 18:58:00,2.00432,2.00434,2.00288,2.00416,1296870.0
2008-07-14 18:59:00,2.00414,2.00441,2.00408,2.00435,11336325.0
2008-07-14 19:00:00,2.00445,2.00445,2.00418,2.00418,12651247.0
2008-07-14 19:01:00,2.0042,2.00448,2.0042,2.00448,1816377.0
2008-07-14 19:02:00,2.00452,2.00485,2.00452,2.00485,3795779.0
2008-07-14 19:03:00,2.00487,2.0051,2.00481,2.0051,11353811.0
2008-07-14 19:04:00,2.00509,2.0054,2.00509,2.0054,14997928.0
2008-07-14 19:05:00,2.00531,2.00572,2.00531,2.00572,20258569.0
2008-07-14 19:06:00,2.00572,2.00602,2.00572,2.00602,5860756.0
2008-07-14 19:07:00,2.00619,2.00664,2.00619,2.00664,8292769.0
2008-07-14 19:08:00,2.00668,2.00668,2.0065,2.00664,11422005.0
2008-07-14 19:09:00,2.00651,2.00651,2.0062,2.0062,4076429.0
2008-07-14 19:10:00,2.00609,2.00622,2.00607,2.00622,2974861.0
2008-07-14 19:11:00,2.00625,2.00627,2.00612,2.00615,16205753.0
2008-07-14 19:12:00,2.00618,2.00622,2.00608,2.00608,12438759.0
2008-07-14 19:13:00,2.00579,2.00579,2.00546,2.00561,10695203.0
2008-07-14 19:14:00,2.00576,2.00582,2.00556,2.00563,6022132.0
2008-07-14 19:15:00,2.00559,2.00559,2.00539,2.00539,5047199.0
2008-07-14 19:16:00,2.00533,2.00547,2.0053,2.00541,1739109.0
2008-07-14 19:17:00,2.00552,2.00586,2.00552,2.00586,4942549.0
2008-07-14 19:18:00,2.00602,2.00625,2.00602,2.00614,3716197.0
2008-07-14 19:19:00,2.00602,2.00602,2.00554,2.00554,3486168.0
2008-07-14 19:20:00,2.00562,2.00574,2.00546,2.00564,5622145.0
2008-07-14 19:21:00,2.00569,2.00587,2.00552,2.00587,4032077.0
2008-07-14 19:22:00,2.00582,2.00607,2.00582,2.00607,8565549.0
2008-07-14 19:23:00,2.00629,2.00629,2.00613,2.00613,12831804.0
2008-07-14 19:24:00,2.00608,2.00614,2.00603,2.00603,4995474.0
2008-07-14 19:25:00,2.00605,2.00605,2.00578,2.00581,12579906.0
2008-07-14 19:26:00,2.00588,2.00598,2.0058,2.00581,3963849.0
2008-07-14 19:27:00,2.00575,2.00591,2.00571,2.00591,5738076.0
2008-07-14 19:28:00,2.00598,2.0061,2.00591,2.00608,12670509.0
2008-07-14 19:29:00,2.00609,2.00616,2.00599,2.00607,1815513.0
2008-07-14 19:30:00,2.00597,2.00597,2.00524,2.00583,19345661.0
2008-07-14 19:31:00,2.00576,2.0059,2.00575,2.00575,7342394.0
2008-07-14 19:32:00,2.00576,2.00582,2.00567,2.00576,4263956.0
2008-07-14 19:33:00,2.00562,2.00581,2.00551,2.00576,4718003.0
2008-07-14 19:34:00,2.00575,2.00579,2.00559,2.00577,6346677.0
2008-07-14 19:35:00,2.00571,2.00571,2.00503,2.00562,2689479.0
2008-07-14 19:36:00,2.00571,2.00588,2.00571,2.00588,2316532.0
2008-07-14 19:37:00,2.00584,2.00584,2.00561,2.00567,6582991.0
2008-07-14 19:38:00,2.00567,2.00567,2.00549,2.00558,5115192.0
2008-07-14 19:39:00,2.00536,2.00548,2.00525,2.00536,8570189.0
2008-07-14 19:40:00,2.00532,2.00538,2.00516,2.00519,6704185.0
2008-07-14 19:41:00,2.00502,2.00507,2.00488,2.00488,18221718.0
2008-07-14 19:42:00,2.00479,2.00482,2.00462,2.00462,6693755.0
2008-07-14 19:43:00,2.0046,2.0046,2.00423,2.00423,8176823.0
2008-07-14 19:44:00,2.00412,2.00427,2.00401,2.00401,8953272.0
2008-07-14 19:45:00,2.00391,2.00391,2.00352,2.00355,4992561.0
2008-07-14 19:46:00,2.00366,2.00366,2.0035,2.0036,3329901.0
2008-07-14 19:47:00,2.00355,2.00355,2.00335,2.00335,2647313.0
2008-07-14 19:48:00,2.00349,2.00399,2.00339,2.00399,2081355.0
2008-07-14 19:49:00,2.00412,2.0043,2.00412,2.00422,1337725.0
2008-07-14 19:50:00,2.00422,2.00423,2.00402,2.00421,5014954.0
2008-07-14 19:51:00,2.00423,2.00423,2.00395,2.00406,9146165.0
2008-07-14 19:52:00,2.00417,2.00424,2.00417,2.00419,8760732.0
2008-07-14 19:53:00,2.00413,2.00413,2.00348,2.00412,974072.0
2008-07-14 19:54:00,2.00418,2.00434,2.00404,2.00434,12345924.0
2008-07-14 19:55:00,2.0045,2.00469,2.0045,2.00459,3947755.0
2008-07-14 19:56:00,2.00451,2.00461,2.00447,2.00461,4681624.0
2008-07-14 19:57:00,2.00461,2.0048,2.00458,2.00458,1993841.0
2008-07-14 19:58:00,2.00463,2.00463,2.00432,2.00432,6963464.0
2008-07-14 19:59:00,2.00425,2.00433,2.00418,2.00418,6379709.0
2008-07-14 20:00:00,2.00422,2.00472,2.00422,2.00472,1542869.0
2008-07-14 20:01:00,2.00472,2.00474,2.00459,2.00474,3572982.0
2008-07-14 20:02:00,2.00471,2.00471,2.00447,2.0047,7393383.0
2008-07-14 20:03:00,2.00469,2.00472,2.00456,2.00459,15138336.0
2008-07-14 20:04:00,2.0046,2.00461,2.00424,2.00432,2061663.0
2008-07-14 20:05:00,2.0044,2.0044,2.00399,2.00427,8783408.0
2008-07-14 20:06:00,2.00418,2.00418,2.00369,2.00369,6323715.0
2008-07-14 20:07:00,2.00352,2.00403,2.00352,2.00403,4562616.0
2008-07-14 20:08:00,2.00411,2.00413,2.00395,2.00395,7671197.0
2008-07-14 20:09:00,2.00393,2.00393,2.00371,2.00384,7258732.0
2008-07-14 20:10:00,2.00388,2.00401,2.00383,2.00401,9571946.0
2008-07-14 20:11:00,2.00388,2.00398,2.00387,2.00387,3233205.0
2008-07-14 20:12:00,2.00388,2.00395,2.00386,2.00389,9023443.0
2008-07-14 20:13:00,2.00406,2.00463,2.00406,2.00463,2844329.0
2008-07-14 20:14:00,2.00462,2.00481,2.00457,2.00457,3506396.0
2008-07-14 20:15:00,2.00446,2.00455,2.0044,2.0044,30617780.0
2008-07-14 20:16:00,2.0045,2.00462,2.0044,2.00461,4384013.0
2008-07-14 20:17:00,2.00464,2.00468,2.00464,2.00468,4656049.0
2008-07-14 20:18:00,2.00479,2.00497,2.00479,2.00497,5089849.0
2008-07-14 20:19:00,2.00509,2.00526,2.00509,2.00518,932516.0
2008-07-14 20:20:00,2.00511,2.00511,2.00476,2.00484,3043010.0
2008-07-14 20:21:00,2.0048,2.00491,2.00473,2.00477,1527719.0
2008-07-14 20:22:00,2.005,2.00516,2.00457,2.00479,5118105.0
2008-07-14 20:23:00,2.00475,2.0048,2.00453,2.00458,7026710.0
2008-07-14 20:24:00,2.00477,2.00485,2.00473,2.00474,1853336.0
2008-07-14 20:25:00,2.00473,2.005,2.00473,2.005,8351278.0
2008-07-14 20:26:00,2.00501,2.00501,2.00472,2.00485,4099768.0
2008-07-14 20:27:00,2.00482,2.00494,2.00482,2.00494,2861281.0
2008-07-14 20:28:00,2.00477,2.00491,2.00477,2.00477,2964978.0
2008-07-14 20:29:00,2.00487,2.00487,2.00461,2.00461,9979562.0
2008-07-14 20:30:00,2.00464,2.00464,2.00445,2.00452,5815627.0
2008-07-14 20:31:00,2.00451,2.0046,2.00442,2.00452,15950584.0
2008-07-14 20:32:00,2.00457,2.00457,2.0043,2.00434,2179979.0
2008-07-14 20:33:00,2.00426,2.0043,2.00396,2.0043,3093744.0
2008-07-14 20:34:00,2.00427,2.00456,2.0042,2.00428,6309159.0
2008-07-14 20:35:00,2.0042,2.0042,2.00396,2.00409,7770683.0
2008-07-14 20:36:00,2.00425,2.00433,2.00422,2.00433,7289417.0
2008-07-14 20:37:00,2.00428,2.00428,2.00387,2.00387,7744265.0
2008-07-14 20:38:00,2.00364,2.00364,2.00351,2.00354,4597304.0
2008-07-14 20:39:00,2.00352,2.00352,2.00334,2.00346,6055045.0
2008-07-14 20:40:00,2.00356,2.00376,2.00356,2.00376,4645452.0
2008-07-14 20:41:00,2.00385,2.00407,2.00385,2.00401,6270340.0
2008-07-14 20:42:00,2.00411,2.00411,2.00367,2.00399,22858638.0
2008-07-14 20:43:00,2.00399,2.00406,2.00378,2.00406,7902702.0
2008-07-14 20:44:00,2.00368,2.00405,2.00368,2.00377,3204752.0
2008-07-14 20:45:00,2.00383,2.00383,2.00345,2.00345,3442549.0
2008-07-14 20:46:00,2.00366,2.00387,2.00366,2.00387,2945767.0
2008-07-14 20:47:00,2.00393,2.00432,2.00393,2.00432,40093882.0
2008-07-14 20:48:00,2.00439,2.00441,2.00432,2.00437,1648220.0
2008-07-14 20:49:00,2.0043,2.0043,2.00405,2.00412,67273226.0
2008-07-14 20:50:00,2.00423,2.0044,2.00421,2.00434,5773749.0
2008-07-14 20:51:00,2.00442,2.00456,2.00434,2.00456,21689371.0
2008-07-14 20:52:00,2.00449,2.00449,2.0042,2.00439,8381495.0
2008-07-14 20:53:00,2.00456,2.00477,2.00456,2.00464,7883698.0
2008-07-14 20:54:00,2.00465,2.0048,2.00465,2.00476,24406029.0
2008-07-14 20:55:00,2.00473,2.00481,2.00458,2.00458,2184539.0
2008-07-14 20:56:00,2.00442,2.00455,2.00442,2.00446,7642457.0
2008-07-14 20:57:00,2.00438,2.00438,2.00417,2.00419,3419224.0
2008-07-14 20:58:00,2.00418,2.0044,2.00418,2.0044,5400163.0
2008-07-14 20:59:00,2.00437,2.00444,2.00433,2.00433,13534958.0
2008-07-14 21:00:00,2.00433,2.00448,2.00433,2.00448,4951919.0
2008-07-14 21:01:00,2.00434,2.00445,2.00434,2.00435,1974918.0
2008-07-14 21:02:00,2.00454,2.00474,2.00441,2.00441,7180200.0
2008-07-14 21:03:00,2.00434,2.00446,2.00429,2.00429,11503780.0
2008-07-14 21:04:00,2.00409,2.00439,2.00409,2.00436,9098934.0
2008-07-14 21:05:00,2.00433,2.0047,2.00433,2.0047,6369084.0
2008-07-14 21:06:00,2.00477,2.00484,2.00466,2.00466,4036171.0
2008-07-14 21:07:00,2.00462,2.00487,2.00461,2.00482,11087286.0
2008-07-14 21:08:00,2.00469,2.00474,2.00455,2.00468,8250640.0
2008-07-14 21:09:00,2.00466,2.00485,2.00463,2.00479,7824932.0
2008-07-14 21:10:00,2.00477,2.00477,2.00461,2.00462,5127042.0
2008-07-14 21:11:00,2.00464,2.00476,2.00464,2.00467,3509802.0
2008-07-14 21:12:00,2.00488,2.00494,2.00475,2.00494,7668001.0
2008-07-14 21:13:00,2.00489,2.00489,2.00456,2.00482,4943467.0
2008-07-14 21:14:00,2.00486,2.00501,2.00486,2.00491,3602344.0
2008-07-14 21:15:00,2.00489,2.00499,2.0047,2.00499,3511433.0
2008-07-14 21:16:00,2.00513,2.0052,2.00489,2.00502,11472074.0
2008-07-14 21:17:00,2.00502,2.00507,2.00483,2.00507,1955229.0
2008-07-14 21:18:00,2.00507,2.00514,2.00482,2.00514,10580023.0
2008-07-14 21:19:00,2.00504,2.00518,2.00497,2.00512,1353724.0
2008-07-14 21:20:00,2.00513,2.00515,2.00507,2.00508,6377439.0
2008-07-14 21:21:00,2.00507,2.00513,2.00496,2.00509,19754429.0
2008-07-14 21:22:00,2.0051,2.0051,2.00486,2.00494,1963075.0
2008-07-14 21:23:00,2.00493,2.00493,2.00476,2.00491,6298892.0
2008-07-14 21:24:00,2.005,2.00503,2.00459,2.00482,1802475.0
2008-07-14 21:25:00,2.00474,2.00474,2.00432,2.00441,3517300.0
2008-07-14 21:26:00,2.0043,2.0043,2.00419,2.00421,26232189.0
2008-07-14 21:27:00,2.0043,2.00432,2.00418,2.00423,4533070.0
2008-07-14 21:28:00,2.00441,2.00484,2.00441,2.00484,5797718.0
2008-07-14 21:29:00,2.00516,2.00545,2.00516,2.00544,19618297.0
2008-07-14 21:30:00,2.00544,2.00558,2.00536,2.00558,5751361.0
2008-07-14 21:31:00,2.0055,2.00554,2.00542,2.00548,3549844.0
2008-07-14 21:32:00,2.00545,2.00549,2.00531,2.00532,5931696.0
2008-07-14 21:33:00,2.00517,2.00517,2.00448,2.00448,14012495.0
2008-07-14 21:34:00,2.00445,2.00445,2.00422,2.00422,42418394.0
2008-07-14 21:35:00,2.00421,2.00421,2.00392,2.0042,4695741.0
2008-07-14 21:36:00,2.00431,2.00452,2.00431,2.00452,5474266.0
2008-07-14 21:37:00,2.00446,2.00446,2.00402,2.00402,4392223.0
2008-07-14 21:38:00,2.0038,2.0038,2.00348,2.00351,8080282.0
2008-07-14 21:39:00,2.00355,2.00386,2.00354,2.00386,3339728.0
2008-07-14 21:40:00,2.00384,2.0039,2.00371,2.00381,3741222.0
2008-07-14 21:41:00,2.00386,2.00412,2.00386,2.004,3365543.0
2008-07-14 21:42:00,2.00419,2.00438,2.00419,2.00438,11921384.0
2008-07-14 21:43:00,2.00434,2.00438,2.00397,2.00436,3756719.0
2008-07-14 21:44:00,2.00436,2.00442,2.00395,2.00438,9613385.0
2008-07-14 21:45:00,2.0044,2.00443,2.00432,2.00439,11070529.0
2008-07-14 21:46:00,2.00436,2.00436,2.00419,2.00431,8984796.0
2008-07-14 21:47:00,2.00421,2.00438,2.00421,2.00429,49333972.0
2008-07-14 21:48:00,2.00416,2.00416,2.00392,2.00399,7741774.0
2008-07-14 21:49:00,2.00401,2.00432,2.00386,2.00432,12512581.0
2008-07-14 21:50:00,2.00426,2.00432,2.00411,2.00432,9142473.0
2008-07-14 21:51:00,2.00441,2.00448,2.00431,2.00437,3513416.0
2008-07-14 21:52:00,2.0043,2.00445,2.00425,2.00445,10415653.0
2008-07-14 21:53:00,2.00454,2.00499,2.00454,2.00499,2876134.0
2008-07-14 21:54:00,2.00505,2.00524,2.00505,2.0051,4811591.0
2008-07-14 21:55:00,2.00494,2.00494,2.00442,2.00471,4333642.0
2008-07-14 21:56:00,2.00461,2.00463,2.0044,2.00456,16218277.0
2008-07-14 21:57:00,2.00439,2.00441,2.004,2.004,25102548.0
2008-07-14 21:58:00,2.00402,2.00413,2.00362,2.00408,17341872.0
2008-07-14 21:59:00,2.00428,2.00431,2.00419,2.00431,22130970.0
2008-07-14 22:00:00,2.00443,2.00462,2.00414,2.00435,5398697.0
2008-07-14 22:01:00,2.00431,2.00448,2.00425,2.00425,1627478.0
2008-07-14 22:02:00,2.00421,2.00421,2.00384,2.00404,7631373.0
2008-07-14 22:03:00,2.00399,2.00423,2.00398,2.00423,1456502.0
2008-07-14 22:04:00,2.00421,2.0043,2.00405,2.00412,2885240.0
2008-07-14 22:05:00,2.00416,2.00454,2.00397,2.00454,3505365.0
2008-07-14 22:06:00,2.00455,2.0048,2.00436,2.0048,7867112.0
2008-07-14 22:07:00,2.00473,2.00475,2.00451,2.00472,31607320.0
2008-07-14 22:08:00,2.0047,2.00494,2.0045,2.00493,6303708.0
2008-07-14 22:09:00,2.00507,2.00521,2.00507,2.00521,25938256.0
2008-07-14 22:10:00,2.00503,2.00503,2.00473,2.00487,12719411.0
2008-07-14 22:11:00,2.00488,2.00499,2.0048,2.00481,7627705.0
2008-07-14 22:12:00,2.00474,2.00474,2.00443,2.00443,4337812.0
2008-07-14 22:13:00,2.00444,2.00488,2.00442,2.00488,40746149.0
2008-07-14 22:14:00,2.00485,2.00485,2.00458,2.00468,4047525.0
2008-07-14 22:15:00,2.00467,2.00467,2.0044,2.00462,8275134.0
2008-07-14 22:16:00,2.00468,2.00489,2.00463,2.00478,1541950.0
2008-07-14 22:17:00,2.00471,2.00471,2.00453,2.00453,22811505.0
2008-07-14 22:18:00,2.00444,2.00456,2.00427,2.00427,4550380.0
2008-07-14 22:19:00,2.00418,2.0044,2.00418,2.0044,9284877.0
2008-07-14 22:20:00,2.00439,2.00444,2.00401,2.00438,9457923.0
2008-07-14 22:21:00,2.00436,2.00436,2.00429,2.00432,6653872.0
2008-07-14 22:22:00,2.00434,2.00438,2.00384,2.00438,6723728.0
2008-07-14 22:23:00,2.00436,2.00436,2.00411,2.00418,38557533.0
2008-07-14 22:24:00,2.00416,2.00416,2.0039,2.00395,5127119.0
2008-07-14 22:25:00,2.00394,2.00394,2.00385,2.00385,12870928.0
2008-07-14 22:26:00,2.00393,2.00405,2.00387,2.004,17551178.0
2008-07-14 22:27:00,2.00401,2.00401,2.00386,2.00394,7633031.0
2008-07-14 22:28:00,2.00398,2.00414,2.00398,2.00414,8213676.0
2008-07-14 22:29:00,2.00435,2.00482,2.00433,2.00482,9144755.0
2008-07-14 22:30:00,2.00488,2.00488,2.00448,2.00463,5937751.0
2008-07-14 22:31:00,2.00464,2.00484,2.00464,2.00484,7942293.0
2008-07-14 22:32:00,2.00485,2.005,2.00485,2.00495,6796028.0
2008-07-14 22:33:00,2.005,2.00517,2.005,2.00517,5716726.0
2008-07-14 22:34:00,2.00509,2.00509,2.00469,2.00469,15546487.0
2008-07-14 22:35:00,2.00484,2.00485,2.00467,2.00479,2512222.0
2008-07-14 22:36:00,2.00479,2.00491,2.00465,2.00465,6318214.0
2008-07-14 22:37:00,2.00479,2.00481,2.00476,2.0048,4295898.0
2008-07-14 22:38:00,2.00482,2.00482,2.00458,2.00468,7455936.0
2008-07-14 22:39:00,2.00455,2.0047,2.00452,2.0047,1342469.0
2008-07-14 22:40:00,2.00459,2.00496,2.00459,2.00496,6599176.0
2008-07-14 22:41:00,2.00489,2.00522,2.00486,2.00522,4998355.0
2008-07-14 22:42:00,2.0051,2.00555,2.0051,2.00555,5074865.0
2008-07-14 22:43:00,2.00541,2.00541,2.00524,2.00525,12319894.0
2008-07-14 22:44:00,2.00518,2.00518,2.00498,2.00502,14926490.0
2008-07-14 22:45:00,2.00506,2.00524,2.00506,2.00523,2984427.0
2008-07-14 22:46:00,2.00529,2.00529,2.00515,2.00526,11272079.0
2008-07-14 22:47:00,2.00529,2.00554,2.00529,2.00544,9306044.0
2008-07-14 22:48:00,2.00548,2.00564,2.00548,2.00555,2849809.0
2008-07-14 22:49:00,2.00562,2.00588,2.00562,2.00588,9774218.0
2008-07-14 22:50:00,2.00596,2.00613,2.00591,2.00601,3710408.0
2008-07-14 22:51:00,2.00594,2.00596,2.00579,2.00579,4225689.0
2008-07-14 22:52:00,2.0058,2.00587,2.0058,2.0058,1759955.0
2008-07-14 22:53:00,2.00579,2.00586,2.0057,2.00586,18898319.0
2008-07-14 22:54:00,2.00598,2.00644,2.00598,2.00644,1780343.0
2008-07-14 22:55:00,2.00652,2.00666,2.00629,2.00629,8564218.0
2008-07-14 22:56:00,2.00621,2.00621,2.00595,2.00607,21427215.0
2008-07-14 22:57:00,2.00619,2.00636,2.00619,2.0063,12044480.0
2008-07-14 22:58:00,2.00627,2.00627,2.00601,2.00626,4280608.0
2008-07-14 22:59:00,2.00628,2.00674,2.00628,2.00658,1695519.0
2008-07-14 23:00:00,2.00647,2.00657,2.00633,2.00639,19917361.0
2008-07-14 23:01:00,2.00633,2.00633,2.00595,2.00595,10108580.0
2008-07-14 23:02:00,2.0061,2.0066,2.0061,2.0066,10029562.0
2008-07-14 23:03:00,2.00669,2.00698,2.00665,2.00687,4090016.0
2008-07-14 23:04:00,2.0069,2.00694,2.00642,2.00642,6422891.0
2008-07-14 23:05:00,2.00651,2.00656,2.0051,2.00653,2547473.0
2008-07-14 23:06:00,2.00651,2.00662,2.00646,2.00653,3887159.0
2008-07-14 23:07:00,2.00656,2.00677,2.00652,2.00677,2967563.0
2008-07-14 23:08:00,2.00684,2.00697,2.00651,2.00651,4456634.0
2008-07-14 23:09:00,2.00664,2.00676,2.00661,2.00676,755204.0
2008-07-14 23:10:00,2.00669,2.00677,2.00669,2.00672,8301247.0
2008-07-14 23:11:00,2.00672,2.00684,2.00646,2.00684,4279834.0
2008-07-14 23:12:00,2.00681,2.00684,2.00669,2.00669,6009594.0
2008-07-14 23:13:00,2.00658,2.00663,2.00626,2.00626,7081819.0
2008-07-14 23:14:00,2.00611,2.00612,2.00575,2.00575,11044575.0
2008-07-14 23:15:00,2.00583,2.00605,2.0058,2.00605,3289861.0
2008-07-14 23:16:00,2.00611,2.00615,2.00601,2.00603,1488949.0
2008-07-14 23:17:00,2.00606,2.00606,2.00548,2.00588,2870203.0
2008-07-14 23:18:00,2.00579,2.00579,2.00558,2.00558,5681647.0
2008-07-14 23:19:00,2.00541,2.00587,2.00541,2.00587,19356175.0
2008-07-14 23:20:00,2.006,2.00645,2.006,2.00645,1568191.0
2008-07-14 23:21:00,2.00655,2.00666,2.0065,2.0065,6698778.0
2008-07-14 23:22:00,2.00638,2.00643,2.00623,2.00623,9228201.0
2008-07-14 23:23:00,2.00613,2.00638,2.00612,2.00628,4092359.0
2008-07-14 23:24:00,2.00618,2.00632,2.00599,2.006,4986572.0
2008-07-14 23:25:00,2.00593,2.006,2.00581,2.006,9737503.0
2008-07-14 23:26:00,2.00611,2.00635,2.0061,2.0062,4845429.0
2008-07-14 23:27:00,2.00609,2.00609,2.00588,2.00608,6209583.0
2008-07-14 23:28:00,2.00627,2.00652,2.00627,2.00651,4131074.0
2008-07-14 23:29:00,2.00651,2.00651,2.00635,2.00649,13277875.0
2008-07-14 23:30:00,2.00626,2.00683,2.00626,2.00637,13207945.0
2008-07-14 23:31:00,2.00633,2.00638,2.00626,2.00638,8275562.0
2008-07-14 23:32:00,2.00655,2.00661,2.00644,2.00647,1363911.0
2008-07-14 23:33:00,2.00642,2.00651,2.00636,2.00651,8667025.0
2008-07-14 23:34:00,2.00661,2.00685,2.0064,2.0064,9386412.0
2008-07-14 23:35:00,2.00636,2.00639,2.00621,2.00621,20157749.0
2008-07-14 23:36:00,2.00616,2.00616,2.0059,2.00596,5220252.0
2008-07-14 23:37:00,2.00596,2.00609,2.00587,2.0059,7070352.0
2008-07-14 23:38:00,2.00611,2.00611,2.00597,2.00597,4846789.0
2008-07-14 23:39:00,2.00581,2.0062,2.00576,2.00615,2294504.0
2008-07-14 23:40:00,2.00614,2.00626,2.00613,2.00614,4978048.0
2008-07-14 23:41:00,2.00606,2.00615,2.00603,2.00608,1941877.0
2008-07-14 23:42:00,2.00606,2.00606,2.00594,2.00602,2466921.0
2008-07-14 23:43:00,2.00598,2.00637,2.00598,2.00608,2055881.0
2008-07-14 23:44:00,2.00591,2.00591,2.0057,2.00574,13952115.0
2008-07-14 23:45:00,2.00569,2.00603,2.00569,2.00603,8163111.0
2008-07-14 23:46:00,2.00612,2.0066,2.00612,2.0066,2878183.0
2008-07-14 23:47:00,2.00655,2.00681,2.00655,2.00681,5934565.0
2008-07-14 23:48:00,2.00672,2.00686,2.00661,2.00661,3552021.0
2008-07-14 23:49:00,2.00672,2.00715,2.00664,2.00715,11714976.0
2008-07-14 23:50:00,2.00714,2.00724,2.00711,2.00714,11906605.0
2008-07-14 23:51:00,2.00712,2.00716,2.00691,2.00716,25056378.0
2008-07-14 23:52:00,2.00723,2.00726,2.0069,2.0069,2807684.0
2008-07-14 23:53:00,2.00704,2.00704,2.00689,2.00689,5462549.0
2008-07-14 23:54:00,2.00713,2.00756,2.00713,2.00756,7583415.0
2008-07-14 23:55:00,2.0076,2.0076,2.00741,2.00741,3516410.0
2008-07-14 23:56:00,2.0075,2.00768,2.0075,2.00766,5733053.0
2008-07-14 23:57:00,2.00763,2.00763,2.00754,2.00754,6504735.0
2008-07-14 23:58:00,2.00745,2.00745,2.00699,2.00699,2728741.0
2008-07-14 23:59:00,2.00705,2.00715,2.00692,2.00692,7465858.0
2008-07-15 00:00:00,2.00693,2.00694,2.00678,2.00686,35279739.0
2008-07-15 00:01:00,2.00675,2.00679,2.00672,2.00679,22241659.0
2008-07-15 00:02:00,2.00682,2.00682,2.00657,2.0067,3245665.0
2008-07-15 00:03:00,2.00684,2.00692,2.00676,2.00692,12082455.0
2008-07-15 00:04:00,2.00687,2.00687,2.00667,2.0068,6509793.0
2008-07-15 00:05:00,2.00678,2.0068,2.0066,2.00668,1796621.0
2008-07-15 00:06:00,2.00664,2.00666,2.00652,2.00664,10124509.0
2008-07-15 00:07:00,2.00669,2.00678,2.00657,2.00657,6712909.0
2008-07-15 00:08:00,2.00664,2.00665,2.00658,2.00664,4446727.0
2008-07-15 00:09:00,2.0066,2.00675,2.00657,2.00666,7255589.0
2008-07-15 00:10:00,2.00669,2.00669,2.00648,2.00648,5932214.0
2008-07-15 00:11:00,2.00642,2.00645,2.00624,2.00645,6787515.0
2008-07-15 00:12:00,2.00623,2.00636,2.00622,2.00622,8191748.0
2008-07-15 00:13:00,2.00621,2.00625,2.00617,2.00624,8912877.0
2008-07-15 00:14:00,2.00638,2.00673,2.00638,2.00662,1286788.0
2008-07-15 00:15:00,2.0066,2.00661,2.00652,2.00652,4852880.0
2008-07-15 00:16:00,2.00649,2.00652,2.00641,2.00641,10633855.0
2008-07-15 00:17:00,2.00628,2.00628,2.00602,2.00602,6977176.0
2008-07-15 00:18:00,2.00595,2.00595,2.00586,2.00586,13120620.0
2008-07-15 00:19:00,2.00596,2.00621,2.00591,2.00621,11534599.0
2008-07-15 00:20:00,2.00625,2.00625,2.0059,2.0059,1694167.0
2008-07-15 00:21:00,2.00592,2.00593,2.00572,2.00593,5407554.0
2008-07-15 00:22:00,2.00605,2.00618,2.00605,2.00609,14254974.0
2008-07-15 00:23:00,2.00595,2.00595,2.00541,2.00587,10382163.0
2008-07-15 00:24:00,2.0059,2.00595,2.00574,2.00574,4929886.0
2008-07-15 00:25:00,2.00579,2.00584,2.00576,2.00582,3650193.0
2008-07-15 00:26:00,2.00585,2.00605,2.00578,2.00605,3528432.0
2008-07-15 00:27:00,2.00612,2.00625,2.0061,2.00621,12066209.0
2008-07-15 00:28:00,2.00607,2.00618,2.00603,2.00618,25941662.0
2008-07-15 00:29:00,2.00626,2.00641,2.00626,2.00626,15398669.0
2008-07-15 00:30:00,2.00626,2.0064,2.00577,2.00577,2865650.0
2008-07-15 00:31:00,2.00621,2.00621,2.00594,2.00612,7561903.0
2008-07-15 00:32:00,2.00633,2.00636,2.00628,2.00636,13398484.0
2008-07-15 00:33:00,2.00635,2.00635,2.00624,2.00624,3779599.0
2008-07-15 00:34:00,2.00618,2.00624,2.00608,2.00624,5311039.0
2008-07-15 00:35:00,2.00615,2.00633,2.00613,2.00629,21470883.0
2008-07-15 00:36:00,2.00627,2.00627,2.00602,2.00602,4885093.0
2008-07-15 00:37:00,2.00601,2.00601,2.00589,2.006,1194518.0
2008-07-15 00:38:00,2.00606,2.0063,2.00606,2.00607,12748576.0
2008-07-15 00:39:00,2.00592,2.00596,2.00576,2.00596,1281152.0
2008-07-15 00:40:00,2.00607,2.00635,2.00592,2.00592,568400.0
2008-07-15 00:42:00,2.006,2.00611,2.00575,2.00582,7216686.0
2008-07-15 00:43:00,2.00576,2.00576,2.00527,2.00565,10296370.0
2008-07-15 00:44:00,2.00573,2.00579,2.00569,2.00569,3134224.0
2008-07-15 00:45:00,2.0056,2.0056,2.00496,2.00496,5929565.0
2008-07-15 00:46:00,2.00497,2.00504,2.00491,2.00504,5198702.0
2008-07-15 00:47:00,2.00501,2.00501,2.00482,2.00498,9270673.0
2008-07-15 00:48:00,2.00506,2.00516,2.00498,2.00516,13684299.0
2008-07-15 00:49:00,2.00521,2.00557,2.00521,2.00557,12081274.0
2008-07-15 00:50:00,2.00548,2.00559,2.00507,2.00507,4246701.0
2008-07-15 00:51:00,2.00516,2.00529,2.00505,2.00529,11981658.0
2008-07-15 00:52:00,2.00549,2.00562,2.00549,2.0056,623364.0
2008-07-15 00:53:00,2.00559,2.00565,2.00521,2.00565,7599428.0
2008-07-15 00:54:00,2.00561,2.00573,2.00554,2.00557,5586823.0
2008-07-15 00:55:00,2.00562,2.00583,2.00562,2.00583,5822349.0
2008-07-15 00:56:00,2.00588,2.00597,2.00585,2.00597,7323880.0
2008-07-15 00:57:00,2.00595,2.00595,2.00559,2.00589,10291709.0
2008-07-15 00:58:00,2.00601,2.00615,2.00594,2.00601,13682231.0
2008-07-15 00:59:00,2.0061,2.00635,2.0061,2.00635,2444898.0
2008-07-15 01:00:00,2.00637,2.00637,2.00612,2.00612,5162936.0
2008-07-15 01:01:00,2.00641,2.00645,2.00628,2.00637,11865877.0
2008-07-15 01:02:00,2.00638,2.00647,2.00638,2.00647,4306695.0
2008-07-15 01:03:00,2.00638,2.00646,2.00624,2.00646,2444092.0
2008-07-15 01:04:00,2.00649,2.00663,2.00649,2.00651,4565688.0
2008-07-15 01:05:00,2.00652,2.00678,2.00652,2.00678,5278776.0
2008-07-15 01:06:00,2.00676,2.00702,2.00676,2.0068,4064453.0
2008-07-15 01:07:00,2.00695,2.00718,2.00678,2.00718,6772133.0
2008-07-15 01:08:00,2.00731,2.00736,2.00702,2.00709,21785002.0
2008-07-15 01:09:00,2.00701,2.00701,2.00679,2.00679,6213645.0
2008-07-15 01:10:00,2.00671,2.00671,2.00658,2.0066,2675464.0
2008-07-15 01:11:00,2.00659,2.00682,2.00648,2.00663,19046066.0
2008-07-15 01:12:00,2.00657,2.00668,2.00653,2.00653,9033253.0
2008-07-15 01:13:00,2.00642,2.00642,2.00631,2.00633,4979497.0
2008-07-15 01:14:00,2.00636,2.00645,2.00623,2.00645,4637648.0
2008-07-15 01:15:00,2.00648,2.00651,2.00644,2.00644,8730029.0
2008-07-15 01:16:00,2.00639,2.00657,2.00639,2.00657,2237209.0
2008-07-15 01:17:00,2.00646,2.00661,2.00638,2.00638,20778837.0
2008-07-15 01:18:00,2.0063,2.00672,2.0063,2.00672,1815558.0
2008-07-15 01:19:00,2.00691,2.00714,2.00691,2.00709,6025002.0
2008-07-15 01:20:00,2.00711,2.00711,2.00695,2.00704,3702875.0
2008-07-15 01:21:00,2.00694,2.00695,2.00669,2.00688,15042211.0
2008-07-15 01:22:00,2.00693,2.00704,2.00688,2.00704,2765904.0
2008-07-15 01:23:00,2.00703,2.00716,2.00698,2.00712,6113373.0
2008-07-15 01:24:00,2.00709,2.00725,2.00704,2.00725,10037728.0
2008-07-15 01:25:00,2.00728,2.00732,2.00723,2.00726,6292331.0
2008-07-15 01:26:00,2.0073,2.00742,2.00716,2.00742,11266465.0
2008-07-15 01:28:00,2.00744,2.00768,2.00744,2.00752,3983293.0
2008-07-15 01:29:00,2.00751,2.00751,2.00726,2.0074,8224114.0
2008-07-15 01:30:00,2.00755,2.00788,2.00755,2.00786,6144513.0
2008-07-15 01:31:00,2.00777,2.00783,2.007,2.007,15390693.0
2008-07-15 01:32:00,2.00695,2.00713,2.00695,2.00696,9455316.0
2008-07-15 01:33:00,2.00713,2.00715,2.00707,2.00715,4143612.0
2008-07-15 01:34:00,2.00696,2.00696,2.00677,2.00696,8694361.0
2008-07-15 01:35:00,2.00682,2.00682,2.00657,2.00657,2875189.0
2008-07-15 01:36:00,2.00688,2.00688,2.00671,2.00676,18145005.0
2008-07-15 01:37:00,2.00657,2.00676,2.00657,2.00676,10603503.0
2008-07-15 01:38:00,2.00685,2.00691,2.00674,2.0068,6012425.0
2008-07-15 01:39:00,2.00663,2.00675,2.00657,2.00675,8607256.0
2008-07-15 01:40:00,2.0068,2.00681,2.00665,2.00665,9125866.0
2008-07-15 01:41:00,2.00679,2.00687,2.00658,2.00658,10504816.0
2008-07-15 01:42:00,2.00692,2.00702,2.00692,2.007,3101307.0
2008-07-15 01:43:00,2.00709,2.00714,2.00694,2.00694,9070015.0
2008-07-15 01:44:00,2.00706,2.00716,2.00704,2.00716,6588873.0
2008-07-15 01:45:00,2.00714,2.00715,2.00696,2.00715,8324260.0
2008-07-15 01:46:00,2.00725,2.0075,2.00724,2.00727,2682337.0
2008-07-15 01:47:00,2.00722,2.00724,2.00709,2.00713,3920069.0
2008-07-15 01:48:00,2.00709,2.00716,2.00706,2.00716,7914859.0
2008-07-15 01:49:00,2.0072,2.00723,2.00715,2.00723,3355304.0
2008-07-15 01:50:00,2.00714,2.00716,2.00698,2.00712,1416427.0
2008-07-15 01:51:00,2.0072,2.00744,2.0072,2.00726,7937627.0
2008-07-15 01:52:00,2.00717,2.0073,2.00709,2.0073,4170554.0
2008-07-15 01:53:00,2.00735,2.00745,2.00734,2.00745,4079342.0
2008-07-15 01:54:00,2.00743,2.00743,2.00735,2.00741,4422138.0
2008-07-15 01:55:00,2.00745,2.00753,2.00741,2.00746,14526721.0
2008-07-15 01:56:00,2.00742,2.00752,2.00705,2.00705,6896247.0
2008-07-15 01:57:00,2.0075,2.00752,2.00748,2.00748,4351041.0
2008-07-15 01:58:00,2.00749,2.00758,2.00729,2.00758,4483610.0
2008-07-15 01:59:00,2.00754,2.00781,2.00753,2.00781,30763078.0
2008-07-15 02:00:00,2.00782,2.00801,2.00782,2.00801,32156333.0
2008-07-15 02:01:00,2.00816,2.00826,2.00806,2.00826,4204831.0
2008-07-15 02:02:00,2.00844,2.00878,2.00844,2.00878,4307534.0
2008-07-15 02:03:00,2.00823,2.00852,2.00823,2.00834,6646345.0
2008-07-15 02:04:00,2.00837,2.00856,2.00837,2.00856,13833655.0
2008-07-15 02:05:00,2.00859,2.00863,2.00854,2.00854,4326521.0
2008-07-15 02:06:00,2.00853,2.00854,2.00847,2.0085,4272456.0
2008-07-15 02:07:00,2.00849,2.00859,2.00837,2.00845,3866636.0
2008-07-15 02:08:00,2.0085,2.00857,2.00843,2.00857,8445182.0
2008-07-15 02:09:00,2.00863,2.00872,2.00856,2.00863,1498547.0
2008-07-15 02:10:00,2.00865,2.00867,2.00845,2.00845,3563030.0
2008-07-15 02:11:00,2.00836,2.00836,2.00821,2.00821,7408835.0
2008-07-15 02:12:00,2.00821,2.00822,2.00807,2.0082,4070262.0
2008-07-15 02:13:00,2.00815,2.00818,2.00808,2.00818,2777610.0
2008-07-15 02:14:00,2.0082,2.00822,2.0081,2.0082,8901048.0
2008-07-15 02:15:00,2.00809,2.00809,2.00764,2.00764,7043155.0
2008-07-15 02:16:00,2.00743,2.00755,2.00743,2.00755,9945193.0
2008-07-15 02:17:00,2.0075,2.00758,2.00743,2.00757,3218126.0
2008-07-15 02:18:00,2.0074,2.008,2.0074,2.008,9694367.0
2008-07-15 02:19:00,2.00793,2.00803,2.00792,2.00803,8745439.0
2008-07-15 02:20:00,2.00804,2.00819,2.008,2.00801,9416100.0
2008-07-15 02:21:00,2.00811,2.00814,2.00793,2.00806,5469322.0
2008-07-15 02:22:00,2.00809,2.00819,2.00795,2.00795,10444744.0
2008-07-15 02:23:00,2.00805,2.00814,2.00805,2.00812,18054732.0
2008-07-15 02:24:00,2.00797,2.00831,2.00797,2.00818,2882974.0
2008-07-15 02:25:00,2.00822,2.00822,2.00799,2.00799,8899039.0
2008-07-15 02:26:00,2.00799,2.00799,2.00779,2.00779,4078358.0
2008-07-15 02:27:00,2.00761,2.00788,2.00761,2.00773,8638148.0
2008-07-15 02:28:00,2.00782,2.008,2.00751,2.00767,15103722.0
2008-07-15 02:29:00,2.00762,2.00769,2.00749,2.00769,5720616.0
2008-07-15 02:30:00,2.00772,2.00801,2.00772,2.00801,7942935.0
2008-07-15 02:31:00,2.00798,2.00812,2.00798,2.00804,4057961.0
2008-07-15 02:32:00,2.00815,2.00823,2.00805,2.00815,6277230.0
2008-07-15 02:33:00,2.00807,2.00807,2.00778,2.00785,10371414.0
2008-07-15 02:34:00,2.00779,2.00785,2.00774,2.00776,6090727.0
2008-07-15 02:35:00,2.00761,2.00761,2.00707,2.00707,10176122.0
2008-07-15 02:36:00,2.00705,2.00705,2.00693,2.00693,6328544.0
2008-07-15 02:37:00,2.00688,2.00688,2.00674,2.0068,2516516.0
2008-07-15 02:38:00,2.00671,2.00681,2.0066,2.00678,15515433.0
2008-07-15 02:39:00,2.00688,2.00715,2.00682,2.00715,3837970.0
2008-07-15 02:40:00,2.00726,2.00726,2.00708,2.00708,5624010.0
2008-07-15 02:41:00,2.00694,2.00694,2.00669,2.00669,1812839.0
2008-07-15 02:42:00,2.00675,2.00689,2.00673,2.00679,22679369.0
2008-07-15 02:43:00,2.00684,2.00684,2.00655,2.0067,2147444.0
2008-07-15 02:44:00,2.00687,2.00719,2.00687,2.00719,8388613.0
2008-07-15 02:45:00,2.00719,2.00722,2.00696,2.00716,4748284.0
2008-07-15 02:46:00,2.00722,2.00722,2.00692,2.00692,4765525.0
2008-07-15 02:47:00,2.00688,2.00695,2.00679,2.00693,9972680.0
2008-07-15 02:48:00,2.00703,2.00716,2.00692,2.00708,20120500.0
2008-07-15 02:49:00,2.0071,2.00726,2.0071,2.00726,2528078.0
2008-07-15 02:50:00,2.00725,2.00734,2.00718,2.00729,5666282.0
2008-07-15 02:51:00,2.0073,2.00752,2.00714,2.00738,21522427.0
2008-07-15 02:52:00,2.00736,2.00746,2.00727,2.00746,6914574.0
2008-07-15 02:53:00,2.0073,2.00757,2.0073,2.00734,4208378.0
2008-07-15 02:54:00,2.00747,2.00788,2.00747,2.00759,4825648.0
2008-07-15 02:55:00,2.00756,2.00756,2.00713,2.00713,4738649.0
2008-07-15 02:56:00,2.00726,2.00737,2.00726,2.00737,2610653.0
2008-07-15 02:57:00,2.0075,2.00753,2.00739,2.00739,4554940.0
2008-07-15 02:58:00,2.00727,2.00735,2.00701,2.00722,11249410.0
2008-07-15 02:59:00,2.00701,2.0073,2.00701,2.0073,4966272.0
2008-07-15 03:00:00,2.00734,2.00734,2.00726,2.00728,2445143.0
2008-07-15 03:01:00,2.00723,2.00735,2.00715,2.00735,12740694.0
2008-07-15 03:02:00,2.00738,2.00753,2.00738,2.00753,10707147.0
2008-07-15 03:03:00,2.00749,2.0075,2.00744,2.0075,6822432.0
2008-07-15 03:04:00,2.0075,2.00753,2.00746,2.00746,5436874.0
2008-07-15 03:05:00,2.00747,2.00754,2.00739,2.00745,5970740.0
2008-07-15 03:06:00,2.00751,2.00757,2.00717,2.0075,7115568.0
2008-07-15 03:07:00,2.00747,2.00753,2.00747,2.00747,686072.0
2008-07-15 03:08:00,2.00747,2.0077,2.00737,2.0077,11890103.0
2008-07-15 03:10:00,2.00786,2.00786,2.00747,2.00747,11759076.0
2008-07-15 03:11:00,2.00741,2.00745,2.00719,2.00745,12880554.0
2008-07-15 03:12:00,2.00747,2.00753,2.00737,2.00753,10166325.0
2008-07-15 03:13:00,2.00759,2.00771,2.00754,2.00761,4882786.0
2008-07-15 03:14:00,2.00754,2.00754,2.00721,2.00746,5638612.0
2008-07-15 03:15:00,2.0076,2.00777,2.0076,2.00777,3058974.0
2008-07-15 03:16:00,2.00783,2.00815,2.00759,2.00815,9459227.0
2008-07-15 03:17:00,2.00815,2.00827,2.00812,2.00815,7288109.0
2008-07-15 03:18:00,2.00817,2.00825,2.00808,2.00823,8855768.0
2008-07-15 03:19:00,2.00821,2.00826,2.00815,2.00818,534964.0
2008-07-15 03:20:00,2.0082,2.0082,2.00804,2.00812,1282433.0
2008-07-15 03:21:00,2.00809,2.00809,2.00767,2.00792,13281150.0
2008-07-15 03:22:00,2.00805,2.00809,2.00775,2.00775,1286365.0
2008-07-15 03:23:00,2.00766,2.00793,2.00766,2.0078,4503220.0
2008-07-15 03:24:00,2.00784,2.0079,2.00779,2.00779,20118893.0
2008-07-15 03:25:00,2.00793,2.00793,2.00772,2.00773,4923557.0
2008-07-15 03:26:00,2.00772,2.00823,2.00772,2.00806,3590727.0
2008-07-15 03:27:00,2.00805,2.00805,2.00779,2.00779,7423437.0
2008-07-15 03:28:00,2.00775,2.00801,2.00775,2.00782,7019311.0
2008-07-15 03:29:00,2.00725,2.0079,2.00725,2.0079,2969585.0
2008-07-15 03:30:00,2.00801,2.00815,2.00795,2.00801,15759562.0
2008-07-15 03:31:00,2.00801,2.00803,2.00792,2.00803,24975124.0
2008-07-15 03:32:00,2.00819,2.00832,2.00819,2.00831,11275776.0
2008-07-15 03:33:00,2.00831,2.00845,2.00828,2.00834,3557245.0
2008-07-15 03:34:00,2.00829,2.00829,2.00792,2.00792,3769302.0
2008-07-15 03:35:00,2.0078,2.00798,2.00778,2.00793,4954662.0
2008-07-15 03:36:00,2.00791,2.00791,2.0073,2.00777,11047206.0
2008-07-15 03:37:00,2.00779,2.00779,2.00753,2.00767,14448588.0
2008-07-15 03:38:00,2.00769,2.00788,2.00769,2.00788,5870755.0
2008-07-15 03:39:00,2.00779,2.00841,2.00779,2.00841,1804993.0
2008-07-15 03:40:00,2.00846,2.00863,2.00824,2.00857,10487905.0
2008-07-15 03:41:00,2.00858,2.00875,2.00858,2.0087,12094965.0
2008-07-15 03:42:00,2.00861,2.00861,2.0084,2.0084,6548265.0
2008-07-15 03:43:00,2.00831,2.00832,2.00809,2.00809,10569382.0
2008-07-15 03:44:00,2.00805,2.00806,2.00797,2.00798,5199699.0
2008-07-15 03:45:00,2.008,2.00826,2.008,2.00826,1284989.0
2008-07-15 03:46:00,2.00821,2.00833,2.00821,2.00832,9764326.0
2008-07-15 03:47:00,2.00828,2.00828,2.00808,2.00811,8906012.0
2008-07-15 03:48:00,2.00834,2.00834,2.00813,2.0082,7524127.0
2008-07-15 03:49:00,2.00814,2.00819,2.00812,2.00813,6550589.0
2008-07-15 03:50:00,2.00811,2.00821,2.00808,2.00808,7710508.0
2008-07-15 03:51:00,2.0081,2.00812,2.00805,2.00805,4376701.0
2008-07-15 03:52:00,2.00796,2.00819,2.00796,2.00812,6415241.0
2008-07-15 03:53:00,2.00836,2.00863,2.00836,2.00853,10434411.0
2008-07-15 03:54:00,2.00865,2.0089,2.00865,2.00888,1726193.0
2008-07-15 03:55:00,2.00886,2.00886,2.00862,2.00869,6949710.0
2008-07-15 03:56:00,2.00863,2.00863,2.00837,2.00837,11136930.0
2008-07-15 03:57:00,2.00818,2.00828,2.00797,2.00814,3181713.0
2008-07-15 03:58:00,2.00813,2.00834,2.00813,2.00834,20457745.0
2008-07-15 03:59:00,2.00848,2.00861,2.0084,2.0086,34778925.0
2008-07-15 04:00:00,2.00862,2.00867,2.0085,2.00853,7474080.0
2008-07-15 04:01:00,2.00845,2.00881,2.00845,2.00881,2628338.0
2008-07-15 04:02:00,2.00874,2.00874,2.00861,2.00861,5068338.0
2008-07-15 04:03:00,2.00852,2.00859,2.00849,2.00859,5559594.0
2008-07-15 04:04:00,2.00855,2.00881,2.00847,2.00871,3390291.0
2008-07-15 04:05:00,2.00866,2.00869,2.00857,2.0086,8159473.0
2008-07-15 04:06:00,2.00848,2.00877,2.00848,2.00859,5707991.0
2008-07-15 04:07:00,2.00831,2.00869,2.00831,2.00868,2753443.0
2008-07-15 04:08:00,2.00866,2.00873,2.0085,2.00865,25432786.0
2008-07-15 04:09:00,2.00863,2.00871,2.00856,2.00856,12090377.0
2008-07-15 04:10:00,2.0086,2.0086,2.00832,2.0085,10894610.0
2008-07-15 04:11:00,2.00841,2.00854,2.00837,2.00854,3596257.0
2008-07-15 04:12:00,2.00878,2.00898,2.00878,2.00879,5618258.0
2008-07-15 04:13:00,2.00877,2.00877,2.0079,2.0079,2756351.0
2008-07-15 04:14:00,2.00799,2.00846,2.00799,2.00846,8541499.0
2008-07-15 04:15:00,2.00846,2.00868,2.00846,2.00856,13109192.0
2008-07-15 04:16:00,2.00854,2.00887,2.00841,2.00841,2026497.0
2008-07-15 04:17:00,2.00846,2.00855,2.0082,2.00855,2450991.0
2008-07-15 04:18:00,2.00853,2.00853,2.00808,2.00808,2154767.0
2008-07-15 04:19:00,2.00817,2.0087,2.00817,2.00852,5416810.0
2008-07-15 04:20:00,2.00852,2.00855,2.00846,2.00847,2154262.0
2008-07-15 04:21:00,2.0086,2.00875,2.0086,2.00875,5041387.0
2008-07-15 04:22:00,2.00854,2.0087,2.0085,2.00864,6868422.0
2008-07-15 04:23:00,2.00877,2.0091,2.0087,2.0091,5175740.0
2008-07-15 04:24:00,2.00908,2.00909,2.00901,2.00904,19702619.0
2008-07-15 04:25:00,2.00898,2.00901,2.00884,2.00886,9141421.0
2008-07-15 04:26:00,2.00877,2.00877,2.00857,2.00862,8244887.0
2008-07-15 04:27:00,2.00858,2.00858,2.00838,2.0085,1508250.0
2008-07-15 04:28:00,2.00847,2.00856,2.00847,2.00854,8574824.0
2008-07-15 04:29:00,2.00837,2.00837,2.00796,2.00796,13247688.0
2008-07-15 04:30:00,2.00842,2.0085,2.00837,2.00839,12351511.0
2008-07-15 04:31:00,2.00835,2.00835,2.00821,2.00821,4097068.0
2008-07-15 04:32:00,2.00821,2.00826,2.00813,2.0082,6251469.0
2008-07-15 04:33:00,2.00818,2.00826,2.00811,2.00826,4585000.0
2008-07-15 04:34:00,2.00831,2.00843,2.00825,2.00828,9941300.0
2008-07-15 04:35:00,2.00825,2.00836,2.0082,2.00834,4902253.0
2008-07-15 04:36:00,2.00854,2.0086,2.0085,2.00851,4304574.0
2008-07-15 04:37:00,2.00852,2.00852,2.00829,2.00829,8815629.0
2008-07-15 04:38:00,2.00834,2.00855,2.00834,2.00855,6121519.0
2008-07-15 04:39:00,2.0085,2.0085,2.00836,2.00836,1438442.0
2008-07-15 04:40:00,2.00842,2.00842,2.00794,2.00794,20916550.0
2008-07-15 04:41:00,2.00805,2.00822,2.00805,2.00822,5339391.0
2008-07-15 04:42:00,2.00833,2.00848,2.00806,2.00832,3148533.0
2008-07-15 04:43:00,2.00818,2.00824,2.00808,2.00824,1394147.0
2008-07-15 04:44:00,2.00827,2.00836,2.00819,2.00829,3194970.0
2008-07-15 04:45:00,2.00838,2.00875,2.00831,2.00831,10129848.0
2008-07-15 04:46:00,2.00835,2.00853,2.00835,2.00835,7721970.0
2008-07-15 04:47:00,2.0084,2.00849,2.00838,2.00841,6290136.0
2008-07-15 04:48:00,2.00845,2.00853,2.0084,2.00853,4191805.0
2008-07-15 04:49:00,2.00862,2.00872,2.0086,2.00868,8982091.0
2008-07-15 04:50:00,2.00875,2.00877,2.00863,2.00877,789383.0
2008-07-15 04:51:00,2.00858,2.00895,2.00858,2.00861,4749691.0
2008-07-15 04:52:00,2.00874,2.00908,2.00874,2.00885,3084464.0
2008-07-15 04:53:00,2.00884,2.0089,2.00871,2.00888,3778342.0
2008-07-15 04:54:00,2.0089,2.00898,2.00736,2.00859,2794507.0
2008-07-15 04:55:00,2.00863,2.00875,2.00859,2.00874,6925697.0
2008-07-15 04:56:00,2.0087,2.00884,2.0085,2.00868,3945225.0
2008-07-15 04:57:00,2.00869,2.00882,2.00869,2.00881,10677698.0
2008-07-15 04:58:00,2.00875,2.00875,2.00853,2.00853,10490432.0
2008-07-15 04:59:00,2.00865,2.00879,2.00861,2.00864,18484789.0
2008-07-15 05:00:00,2.00863,2.00863,2.00818,2.00818,1711436.0
2008-07-15 05:01:00,2.00823,2.00849,2.00812,2.00849,4270359.0
2008-07-15 05:02:00,2.00848,2.00858,2.00848,2.00856,12276504.0
2008-07-15 05:03:00,2.00843,2.00843,2.00806,2.00816,22882543.0
2008-07-15 05:04:00,2.00805,2.00809,2.00799,2.00809,8305906.0
2008-07-15 05:05:00,2.00801,2.00801,2.00778,2.00782,1751271.0
2008-07-15 05:06:00,2.00773,2.00794,2.00771,2.00782,18943783.0
2008-07-15 05:07:00,2.00791,2.00823,2.00791,2.00823,1794957.0
2008-07-15 05:08:00,2.00822,2.0085,2.0081,2.0085,4556490.0
2008-07-15 05:09:00,2.00856,2.00881,2.0083,2.00881,3946401.0
2008-07-15 05:10:00,2.00887,2.0092,2.00884,2.0092,9547930.0
2008-07-15 05:11:00,2.00925,2.00925,2.00891,2.00891,3050860.0
2008-07-15 05:12:00,2.00869,2.00869,2.00834,2.00834,9906371.0
2008-07-15 05:13:00,2.0084,2.0084,2.00828,2.00833,12176814.0
2008-07-15 05:14:00,2.00829,2.00845,2.00829,2.00845,2933099.0
2008-07-15 05:15:00,2.00853,2.00853,2.00844,2.00851,15835444.0
2008-07-15 05:16:00,2.00859,2.00865,2.00859,2.00863,13530912.0
2008-07-15 05:17:00,2.00856,2.00859,2.00816,2.00816,4721683.0
2008-07-15 05:18:00,2.00826,2.00828,2.00807,2.00808,4763968.0
2008-07-15 05:19:00,2.00811,2.00811,2.0078,2.0078,7191780.0
2008-07-15 05:20:00,2.00795,2.00802,2.0077,2.0077,1342604.0
2008-07-15 05:21:00,2.00786,2.00794,2.00776,2.00791,7872384.0
2008-07-15 05:22:00,2.0079,2.00834,2.0079,2.00834,4749998.0
2008-07-15 05:23:00,2.00831,2.00852,2.0083,2.00845,6880337.0
2008-07-15 05:24:00,2.00847,2.00847,2.00837,2.00837,2505958.0
2008-07-15 05:25:00,2.00825,2.00844,2.00825,2.00831,14279864.0
2008-07-15 05:26:00,2.00816,2.00816,2.00776,2.00776,6314033.0
2008-07-15 05:27:00,2.00763,2.00764,2.00755,2.00763,7161251.0
2008-07-15 05:28:00,2.00767,2.00781,2.00761,2.00781,8617005.0
2008-07-15 05:29:00,2.00797,2.008,2.00783,2.00793,5935376.0
2008-07-15 05:30:00,2.0079,2.0079,2.00763,2.00776,10157452.0
2008-07-15 05:31:00,2.00773,2.00774,2.00757,2.00758,7647743.0
2008-07-15 05:32:00,2.00755,2.00755,2.00729,2.00729,7168512.0
2008-07-15 05:33:00,2.0071,2.00726,2.00696,2.00726,18931267.0
2008-07-15 05:34:00,2.00737,2.00754,2.0072,2.00754,13802604.0
2008-07-15 05:35:00,2.00765,2.00787,2.00764,2.00787,5137393.0
2008-07-15 05:36:00,2.00787,2.00787,2.00774,2.00777,35373883.0
2008-07-15 05:37:00,2.00779,2.00785,2.00732,2.00785,6910304.0
2008-07-15 05:38:00,2.00781,2.00805,2.00781,2.00805,6517016.0
2008-07-15 05:39:00,2.00805,2.00819,2.00772,2.00814,10296020.0
2008-07-15 05:40:00,2.00817,2.00825,2.00805,2.00805,9341863.0
2008-07-15 05:41:00,2.00809,2.00826,2.00809,2.00812,4620145.0
2008-07-15 05:42:00,2.00817,2.00818,2.00805,2.00811,22512095.0
2008-07-15 05:43:00,2.00807,2.00819,2.00792,2.00803,1470764.0
2008-07-15 05:44:00,2.00806,2.00806,2.00788,2.00797,8538991.0
2008-07-15 05:45:00,2.00801,2.00828,2.00795,2.00828,3850386.0
2008-07-15 05:46:00,2.00833,2.00842,2.00832,2.00832,42755665.0
2008-07-15 05:47:00,2.00823,2.00823,2.00785,2.00785,4306374.0
2008-07-15 05:48:00,2.00777,2.00802,2.00775,2.00802,7528329.0
2008-07-15 05:49:00,2.00801,2.00804,2.00783,2.00804,13110091.0
2008-07-15 05:50:00,2.00808,2.00808,2.00797,2.00797,23851271.0
2008-07-15 05:51:00,2.00787,2.00799,2.00784,2.00799,6186779.0
2008-07-15 05:52:00,2.00795,2.00795,2.00778,2.00778,34634363.0
2008-07-15 05:53:00,2.00785,2.00786,2.00741,2.0078,7345576.0
2008-07-15 05:54:00,2.00802,2.00812,2.00781,2.00797,3868628.0
2008-07-15 05:55:00,2.00787,2.00792,2.00764,2.00792,2930366.0
2008-07-15 05:56:00,2.00808,2.0082,2.00794,2.00818,1608505.0
2008-07-15 05:57:00,2.00826,2.00831,2.00778,2.00831,7104900.0
2008-07-15 05:58:00,2.00823,2.00823,2.00797,2.00802,1764205.0
2008-07-15 05:59:00,2.00813,2.00829,2.00804,2.00829,5094070.0
2008-07-15 06:00:00,2.00839,2.00839,2.00816,2.00819,21970584.0
2008-07-15 06:01:00,2.00798,2.00804,2.00753,2.00796,16895820.0
2008-07-15 06:02:00,2.0079,2.00796,2.00788,2.00788,24656267.0
2008-07-15 06:03:00,2.00791,2.00795,2.00781,2.00793,15870706.0
2008-07-15 06:04:00,2.00802,2.00802,2.00748,2.00789,4033545.0
2008-07-15 06:05:00,2.0079,2.0079,2.00777,2.00777,4946126.0
2008-07-15 06:06:00,2.0078,2.00792,2.0078,2.00789,2992234.0
2008-07-15 06:07:00,2.00788,2.0079,2.00766,2.00779,11329981.0
2008-07-15 06:08:00,2.00778,2.00782,2.00756,2.00761,3496634.0
2008-07-15 06:09:00,2.0076,2.0077,2.00747,2.0077,10107765.0
2008-07-15 06:10:00,2.00773,2.00773,2.00738,2.00746,12358105.0
2008-07-15 06:11:00,2.00744,2.00758,2.00736,2.00758,7668161.0
2008-07-15 06:12:00,2.00767,2.00767,2.00719,2.00719,48022945.0
2008-07-15 06:13:00,2.00726,2.00733,2.00713,2.00725,9502693.0
2008-07-15 06:14:00,2.00732,2.0075,2.00732,2.00741,11195924.0
2008-07-15 06:15:00,2.00741,2.00746,2.00728,2.00741,9778647.0
2008-07-15 06:16:00,2.00736,2.00736,2.00716,2.00728,3562562.0
2008-07-15 06:17:00,2.00729,2.00735,2.0072,2.00732,12489664.0
2008-07-15 06:18:00,2.00721,2.00735,2.00717,2.00719,3497760.0
2008-07-15 06:19:00,2.00721,2.00735,2.00709,2.00719,4010314.0
2008-07-15 06:20:00,2.00717,2.00717,2.00695,2.00705,3194995.0
2008-07-15 06:21:00,2.00708,2.00715,2.00696,2.00711,7896299.0
2008-07-15 06:22:00,2.00715,2.00715,2.00704,2.00712,4562399.0
2008-07-15 06:23:00,2.00714,2.00715,2.00704,2.00715,5610605.0
2008-07-15 06:24:00,2.00718,2.00729,2.00709,2.00729,4684967.0
2008-07-15 06:25:00,2.00736,2.00755,2.00733,2.00749,44370706.0
2008-07-15 06:26:00,2.00749,2.00749,2.00732,2.00745,13486522.0
2008-07-15 06:27:00,2.00739,2.00739,2.00724,2.00734,5531236.0
2008-07-15 06:28:00,2.00743,2.00752,2.0074,2.00752,3240978.0
2008-07-15 06:29:00,2.00756,2.00775,2.00734,2.00756,5439153.0
2008-07-15 06:30:00,2.00739,2.00756,2.00735,2.00756,18297236.0
2008-07-15 06:31:00,2.00742,2.00761,2.00742,2.00761,6095802.0
2008-07-15 06:32:00,2.00756,2.00798,2.00756,2.00781,4919228.0
2008-07-15 06:33:00,2.00773,2.00778,2.00768,2.00768,23917020.0
2008-07-15 06:34:00,2.00774,2.00778,2.00756,2.00772,3606746.0
2008-07-15 06:35:00,2.00786,2.00827,2.00785,2.00827,1669886.0
2008-07-15 06:36:00,2.0083,2.00838,2.00823,2.00838,6503090.0
2008-07-15 06:37:00,2.00835,2.00835,2.00822,2.00835,1951173.0
2008-07-15 06:38:00,2.00832,2.00834,2.00818,2.00821,20098106.0
2008-07-15 06:39:00,2.00815,2.00847,2.00814,2.00847,5935815.0
2008-07-15 06:40:00,2.00834,2.00838,2.0082,2.00822,1440746.0
2008-07-15 06:41:00,2.00833,2.00836,2.00825,2.00836,9775501.0
2008-07-15 06:42:00,2.00837,2.00837,2.00819,2.00829,1892584.0
2008-07-15 06:43:00,2.00826,2.00826,2.00818,2.00819,12294581.0
2008-07-15 06:44:00,2.0082,2.00837,2.00808,2.00837,3809736.0
2008-07-15 06:45:00,2.00835,2.00839,2.00818,2.00818,3613908.0
2008-07-15 06:46:00,2.00819,2.00829,2.00817,2.00821,5251185.0
2008-07-15 06:47:00,2.00815,2.00822,2.00809,2.00822,7770570.0
2008-07-15 06:48:00,2.00809,2.00835,2.00809,2.00835,3259778.0
2008-07-15 06:49:00,2.00847,2.00869,2.00844,2.00858,5049282.0
2008-07-15 06:50:00,2.00865,2.00876,2.00852,2.00865,8628217.0
2008-07-15 06:51:00,2.00868,2.00868,2.00851,2.00852,8365244.0
2008-07-15 06:52:00,2.00848,2.00859,2.00844,2.00859,11919250.0
2008-07-15 06:53:00,2.00855,2.00855,2.0082,2.0082,3744129.0
2008-07-15 06:54:00,2.00818,2.00818,2.00802,2.00802,7037660.0
2008-07-15 06:55:00,2.00807,2.00821,2.00783,2.00783,8457042.0
2008-07-15 06:56:00,2.00806,2.00818,2.00797,2.00797,11852236.0
2008-07-15 06:57:00,2.00798,2.00798,2.00775,2.00784,7658063.0
2008-07-15 06:58:00,2.00775,2.00784,2.00763,2.00763,2183195.0
2008-07-15 06:59:00,2.00776,2.00776,2.00766,2.00766,4898040.0
2008-07-15 07:00:00,2.00769,2.00784,2.00769,2.00775,14836081.0
2008-07-15 07:01:00,2.00776,2.00776,2.00743,2.00743,4934362.0
2008-07-15 07:02:00,2.00749,2.00766,2.00749,2.00765,3189873.0
2008-07-15 07:03:00,2.00766,2.00766,2.00742,2.00744,7176017.0
2008-07-15 07:04:00,2.00762,2.00777,2.00762,2.00764,2163339.0
2008-07-15 07:05:00,2.00764,2.00774,2.00757,2.00757,24481922.0
2008-07-15 07:06:00,2.00757,2.00777,2.00753,2.00776,7664491.0
2008-07-15 07:07:00,2.00769,2.00771,2.00766,2.00771,8068441.0
2008-07-15 07:08:00,2.0079,2.00791,2.00751,2.00751,21224554.0
2008-07-15 07:09:00,2.0073,2.00737,2.0071,2.0071,6158670.0
2008-07-15 07:10:00,2.00704,2.00704,2.00677,2.00696,73764503.0
2008-07-15 07:11:00,2.00701,2.00701,2.0069,2.0069,1597266.0
2008-07-15 07:12:00,2.00681,2.00681,2.00648,2.00648,37397522.0
2008-07-15 07:13:00,2.00651,2.00667,2.00642,2.00663,3175001.0
2008-07-15 07:14:00,2.00652,2.00681,2.00652,2.00681,3554151.0
2008-07-15 07:15:00,2.00676,2.00712,2.00666,2.00666,3356111.0
2008-07-15 07:16:00,2.00703,2.00707,2.00685,2.00696,7528534.0
2008-07-15 07:17:00,2.00701,2.00726,2.00674,2.00726,22516388.0
2008-07-15 07:18:00,2.00717,2.00719,2.00706,2.00709,5729477.0
2008-07-15 07:19:00,2.007,2.00734,2.00696,2.00727,4351713.0
2008-07-15 07:20:00,2.00712,2.00727,2.00695,2.00724,6075703.0
2008-07-15 07:21:00,2.00731,2.00741,2.00731,2.00739,4282137.0
2008-07-15 07:22:00,2.00748,2.00762,2.00742,2.00742,7928199.0
2008-07-15 07:23:00,2.00738,2.0075,2.00738,2.0075,7012426.0
2008-07-15 07:24:00,2.00739,2.00751,2.00732,2.00732,8040021.0
2008-07-15 07:25:00,2.00729,2.00729,2.00708,2.00722,6844390.0
2008-07-15 07:26:00,2.0072,2.0072,2.007,2.00704,3205951.0
2008-07-15 07:27:00,2.0071,2.00729,2.007,2.00729,2244162.0
2008-07-15 07:28:00,2.00725,2.00732,2.00715,2.00721,15990560.0
2008-07-15 07:29:00,2.00715,2.00715,2.00696,2.00709,5527113.0
2008-07-15 07:30:00,2.00704,2.00725,2.00704,2.00725,9251470.0
2008-07-15 07:31:00,2.00709,2.00739,2.00709,2.00713,2928372.0
2008-07-15 07:32:00,2.00727,2.00732,2.00724,2.00726,3037777.0
2008-07-15 07:33:00,2.00734,2.00758,2.00731,2.00758,4420713.0
2008-07-15 07:34:00,2.00746,2.00746,2.00716,2.00717,8362150.0
2008-07-15 07:35:00,2.00714,2.00714,2.00683,2.00683,2049470.0
2008-07-15 07:36:00,2.00668,2.00692,2.00668,2.00692,6594754.0
2008-07-15 07:37:00,2.00699,2.00712,2.00685,2.00712,4739423.0
2008-07-15 07:38:00,2.00696,2.0072,2.00696,2.007,1603904.0
2008-07-15 07:39:00,2.00712,2.00733,2.00704,2.00726,2965896.0
2008-07-15 07:40:00,2.00733,2.00733,2.00709,2.00709,1012614.0
2008-07-15 07:41:00,2.00699,2.00699,2.00684,2.00687,5339749.0
2008-07-15 07:42:00,2.00676,2.00676,2.0067,2.00673,5024875.0
2008-07-15 07:43:00,2.00668,2.00676,2.00656,2.00676,4242728.0
2008-07-15 07:44:00,2.00671,2.00683,2.00664,2.00664,29505425.0
2008-07-15 07:45:00,2.00665,2.00666,2.00656,2.00666,3495908.0
2008-07-15 07:46:00,2.00672,2.0068,2.00664,2.00664,2866978.0
2008-07-15 07:47:00,2.00662,2.00676,2.00662,2.00663,9358478.0
2008-07-15 07:48:00,2.0066,2.00665,2.00657,2.00657,2943827.0
2008-07-15 07:49:00,2.00673,2.0068,2.00639,2.00658,8787244.0
2008-07-15 07:50:00,2.00663,2.00673,2.00655,2.00673,7752571.0
2008-07-15 07:51:00,2.00666,2.00678,2.00658,2.00674,7385381.0
2008-07-15 07:52:00,2.00677,2.00685,2.00662,2.00662,4216446.0
2008-07-15 07:53:00,2.00665,2.0069,2.00647,2.0069,6238250.0
2008-07-15 07:54:00,2.00686,2.00695,2.00652,2.00695,8552490.0
2008-07-15 07:55:00,2.00691,2.0072,2.00691,2.0072,2100306.0
2008-07-15 07:56:00,2.00729,2.00746,2.00729,2.00746,15815228.0
2008-07-15 07:57:00,2.00744,2.00744,2.00727,2.00741,7115180.0
2008-07-15 07:58:00,2.0073,2.0073,2.00666,2.00666,3562653.0
2008-07-15 07:59:00,2.00664,2.0067,2.00653,2.0067,1482815.0
2008-07-15 08:00:00,2.00676,2.00695,2.00676,2.00695,6075916.0
2008-07-15 08:01:00,2.00701,2.00704,2.00687,2.00695,7036646.0
2008-07-15 08:02:00,2.00678,2.00678,2.00652,2.00652,2027497.0
2008-07-15 08:03:00,2.00644,2.00644,2.00608,2.00631,4626111.0
2008-07-15 08:04:00,2.0065,2.00659,2.00649,2.00659,3749767.0
2008-07-15 08:05:00,2.00662,2.00688,2.00662,2.00681,11927279.0
2008-07-15 08:06:00,2.00678,2.0069,2.0063,2.00675,1009193.0
2008-07-15 08:07:00,2.00676,2.00676,2.00667,2.00667,7988996.0
2008-07-15 08:08:00,2.00655,2.00672,2.00635,2.00672,8329081.0
2008-07-15 08:09:00,2.00662,2.00662,2.00633,2.00642,4838355.0
2008-07-15 08:10:00,2.00638,2.00641,2.00631,2.00641,1272813.0
2008-07-15 08:11:00,2.00639,2.00639,2.0061,2.00625,2250113.0
2008-07-15 08:12:00,2.00616,2.00633,2.00616,2.00633,2656346.0
2008-07-15 08:13:00,2.00637,2.00645,2.00629,2.00645,3258859.0
2008-07-15 08:14:00,2.00627,2.00632,2.00621,2.0063,5462918.0
2008-07-15 08:15:00,2.00633,2.00635,2.00631,2.00631,8666412.0
2008-07-15 08:16:00,2.00627,2.00627,2.00594,2.00594,8480423.0
2008-07-15 08:17:00,2.00574,2.00598,2.00574,2.00595,6342987.0
2008-07-15 08:18:00,2.00605,2.00618,2.00536,2.00536,19231364.0
2008-07-15 08:19:00,2.00545,2.0058,2.00537,2.0058,6303297.0
2008-07-15 08:20:00,2.00598,2.00608,2.00589,2.00589,8049393.0
2008-07-15 08:21:00,2.00602,2.00605,2.00592,2.00605,4988970.0
2008-07-15 08:22:00,2.006,2.00611,2.00579,2.00592,6407429.0
2008-07-15 08:23:00,2.00593,2.006,2.00575,2.00575,2369611.0
2008-07-15 08:24:00,2.00562,2.00566,2.00505,2.00566,2773516.0
2008-07-15 08:25:00,2.00574,2.00599,2.00572,2.00599,6972839.0
2008-07-15 08:26:00,2.006,2.00606,2.00576,2.00586,4603828.0
2008-07-15 08:27:00,2.0061,2.00639,2.0061,2.00613,4297478.0
2008-07-15 08:28:00,2.00597,2.00597,2.00576,2.00578,7816878.0
2008-07-15 08:29:00,2.00595,2.00639,2.00569,2.00639,18130889.0
2008-07-15 08:30:00,2.00641,2.00658,2.00631,2.00657,1880972.0
2008-07-15 08:31:00,2.00665,2.00706,2.00658,2.00706,12211364.0
2008-07-15 08:32:00,2.00694,2.00694,2.00661,2.00661,6014756.0
2008-07-15 08:33:00,2.00653,2.00667,2.0064,2.0064,4005911.0
2008-07-15 08:34:00,2.00639,2.00639,2.00609,2.00609,12242025.0
2008-07-15 08:35:00,2.00592,2.00602,2.00586,2.00602,5299676.0
2008-07-15 08:36:00,2.00614,2.00671,2.00614,2.00671,12061101.0
2008-07-15 08:37:00,2.00681,2.00681,2.00645,2.00645,9090044.0
2008-07-15 08:38:00,2.00644,2.00644,2.00567,2.00567,3950305.0
2008-07-15 08:39:00,2.00554,2.00554,2.00526,2.0054,5266152.0
2008-07-15 08:40:00,2.0053,2.00539,2.00512,2.00512,3344368.0
2008-07-15 08:41:00,2.0051,2.00525,2.0051,2.00525,3565382.0
2008-07-15 08:42:00,2.00515,2.00533,2.00489,2.00526,4717974.0
2008-07-15 08:43:00,2.00525,2.00525,2.00507,2.00509,1835470.0
2008-07-15 08:44:00,2.0051,2.00511,2.00492,2.00508,5468256.0
2008-07-15 08:45:00,2.0051,2.00511,2.00487,2.00487,5946023.0
2008-07-15 08:46:00,2.0047,2.00478,2.00438,2.00459,10807602.0
2008-07-15 08:47:00,2.00484,2.00501,2.00484,2.00491,12776048.0
2008-07-15 08:48:00,2.00491,2.00509,2.00488,2.00509,14780877.0
2008-07-15 08:49:00,2.00513,2.00544,2.00507,2.00544,2997039.0
2008-07-15 08:50:00,2.00547,2.00548,2.00539,2.00548,3780071.0
2008-07-15 08:51:00,2.00544,2.00544,2.00517,2.00518,12131710.0
2008-07-15 08:52:00,2.00509,2.00509,2.00487,2.00487,7968453.0
2008-07-15 08:53:00,2.00488,2.00514,2.00488,2.00494,5827538.0
2008-07-15 08:54:00,2.0049,2.00493,2.00465,2.00465,19106450.0
2008-07-15 08:55:00,2.0048,2.00521,2.0048,2.00521,15740899.0
2008-07-15 08:56:00,2.00528,2.00554,2.00523,2.00554,10429735.0
2008-07-15 08:57:00,2.00559,2.00588,2.00556,2.00558,4177151.0
2008-07-15 08:58:00,2.00544,2.00544,2.00533,2.00535,1880892.0
2008-07-15 08:59:00,2.00535,2.00553,2.00533,2.00553,11808144.0
2008-07-15 09:00:00,2.00538,2.00559,2.00538,2.00546,10309499.0
2008-07-15 09:01:00,2.00531,2.00531,2.00359,2.0048,1212708.0
2008-07-15 09:02:00,2.00466,2.00466,2.00441,2.0045,6362021.0
2008-07-15 09:03:00,2.00452,2.0048,2.00452,2.0048,8129899.0
2008-07-15 09:04:00,2.00486,2.00499,2.00475,2.00499,4646495.0
2008-07-15 09:05:00,2.00496,2.00496,2.00474,2.00493,4713574.0
2008-07-15 09:06:00,2.0048,2.00498,2.00479,2.00494,11620386.0
2008-07-15 09:07:00,2.00497,2.00519,2.00497,2.00498,3694922.0
2008-07-15 09:08:00,2.00495,2.005,2.00456,2.00498,7621195.0
2008-07-15 09:09:00,2.00492,2.00492,2.00452,2.00452,1785672.0
2008-07-15 09:10:00,2.00459,2.0047,2.00447,2.00463,7119549.0
2008-07-15 09:11:00,2.00464,2.00464,2.00439,2.0044,6671422.0
2008-07-15 09:12:00,2.00457,2.00487,2.00452,2.00465,8748064.0
2008-07-15 09:13:00,2.0048,2.00501,2.0048,2.00501,2174547.0
2008-07-15 09:14:00,2.00504,2.00525,2.00501,2.00525,3301008.0
2008-07-15 09:15:00,2.00527,2.00548,2.0047,2.0047,3205116.0
2008-07-15 09:16:00,2.00464,2.00492,2.00455,2.00483,9917252.0
2008-07-15 09:17:00,2.00504,2.00538,2.00498,2.00538,26084250.0
2008-07-15 09:18:00,2.00546,2.00561,2.00546,2.00546,1043526.0
2008-07-15 09:19:00,2.00539,2.00539,2.00523,2.00537,29614418.0
2008-07-15 09:20:00,2.00549,2.00549,2.00527,2.00548,5714072.0
2008-07-15 09:21:00,2.00555,2.00564,2.00543,2.00554,13057450.0
2008-07-15 09:22:00,2.00553,2.00579,2.0054,2.00579,18236941.0
2008-07-15 09:23:00,2.00587,2.00594,2.00568,2.00586,3139227.0
2008-07-15 09:24:00,2.0058,2.00593,2.00572,2.00593,26057647.0
2008-07-15 09:25:00,2.00601,2.00637,2.00601,2.00632,4979319.0
2008-07-15 09:26:00,2.00641,2.00652,2.00631,2.00641,5268751.0
2008-07-15 09:27:00,2.00641,2.00641,2.00605,2.00613,12788620.0
2008-07-15 09:28:00,2.00593,2.00616,2.00589,2.00616,10601929.0
2008-07-15 09:29:00,2.00628,2.0063,2.00615,2.00617,2801561.0
2008-07-15 09:30:00,2.00616,2.00616,2.00609,2.00609,5388837.0
2008-07-15 09:31:00,2.00605,2.00605,2.00554,2.00554,23096733.0
2008-07-15 09:32:00,2.00542,2.00586,2.00542,2.00586,2803134.0
2008-07-15 09:33:00,2.00597,2.00597,2.00583,2.00583,11341419.0
2008-07-15 09:34:00,2.00598,2.00626,2.00598,2.00626,23215743.0
2008-07-15 09:35:00,2.00643,2.00651,2.00639,2.00647,3275475.0
2008-07-15 09:36:00,2.00649,2.00658,2.00649,2.00658,3212162.0
2008-07-15 09:37:00,2.0066,2.00673,2.0066,2.00664,2243606.0
2008-07-15 09:38:00,2.00655,2.00655,2.00624,2.00624,1561110.0
2008-07-15 09:39:00,2.00601,2.00601,2.00554,2.00564,3678642.0
2008-07-15 09:40:00,2.00582,2.00596,2.00575,2.00581,20332964.0
2008-07-15 09:41:00,2.00569,2.00599,2.00566,2.00599,7393969.0
2008-07-15 09:42:00,2.0061,2.00632,2.00603,2.00603,7767368.0
2008-07-15 09:43:00,2.00602,2.00626,2.00602,2.00613,5086599.0
2008-07-15 09:44:00,2.00603,2.00603,2.00575,2.00583,2427855.0
2008-07-15 09:45:00,2.00568,2.00568,2.00517,2.00517,847234.0
2008-07-15 09:46:00,2.00519,2.00531,2.00513,2.00523,2774849.0
2008-07-15 09:47:00,2.00531,2.00544,2.005,2.005,8056164.0
2008-07-15 09:48:00,2.00535,2.00552,2.00532,2.00552,5521673.0
2008-07-15 09:49:00,2.00547,2.00564,2.00545,2.00564,33991233.0
2008-07-15 09:50:00,2.00564,2.00587,2.00559,2.00587,14098244.0
2008-07-15 09:51:00,2.00594,2.00612,2.00587,2.00612,12118917.0
2008-07-15 09:52:00,2.00614,2.00635,2.00613,2.00635,17939446.0
2008-07-15 09:53:00,2.0063,2.00673,2.0063,2.00673,10288486.0
2008-07-15 09:54:00,2.00671,2.00721,2.00671,2.00717,14816186.0
2008-07-15 09:55:00,2.00722,2.00741,2.00717,2.00719,5560218.0
2008-07-15 09:56:00,2.00717,2.00717,2.00666,2.00666,1964113.0
2008-07-15 09:57:00,2.00695,2.00695,2.00671,2.00671,8842023.0
2008-07-15 09:58:00,2.00655,2.00655,2.00609,2.00609,4603564.0
2008-07-15 09:59:00,2.00628,2.0064,2.00628,2.00638,6844966.0
2008-07-15 10:00:00,2.00669,2.00699,2.0066,2.00699,5904302.0
2008-07-15 10:01:00,2.00703,2.00749,2.00703,2.00749,31420780.0
2008-07-15 10:02:00,2.00742,2.00787,2.00742,2.00787,30880226.0
2008-07-15 10:03:00,2.00769,2.00902,2.00769,2.00902,2627884.0
2008-07-15 10:04:00,2.00895,2.0092,2.00888,2.0091,5002398.0
2008-07-15 10:05:00,2.00901,2.00901,2.00842,2.0085,2314983.0
2008-07-15 10:06:00,2.00853,2.00853,2.00823,2.00823,4997321.0
2008-07-15 10:07:00,2.00813,2.00865,2.00813,2.00865,8232395.0
2008-07-15 10:08:00,2.00845,2.00859,2.00836,2.00841,4468315.0
2008-07-15 10:09:00,2.00849,2.00924,2.00849,2.00924,7212764.0
2008-07-15 10:10:00,2.0092,2.00921,2.00904,2.00917,4440865.0
2008-07-15 10:11:00,2.00929,2.00958,2.00927,2.00958,3591386.0
2008-07-15 10:12:00,2.00955,2.00979,2.00955,2.00975,8352232.0
2008-07-15 10:13:00,2.00979,2.01015,2.00979,2.01015,26026165.0
2008-07-15 10:14:00,2.01012,2.01054,2.01011,2.01051,4665763.0
2008-07-15 10:15:00,2.01054,2.01085,2.01054,2.01085,15893975.0
2008-07-15 10:16:00,2.01073,2.01103,2.01073,2.01093,2052327.0
2008-07-15 10:17:00,2.01102,2.01136,2.01092,2.01136,2642990.0
2008-07-15 10:18:00,2.01136,2.01158,2.01136,2.01158,2335568.0
2008-07-15 10:19:00,2.01156,2.01179,2.01156,2.01179,9723778.0
2008-07-15 10:20:00,2.01188,2.01199,2.01168,2.01168,3151414.0
2008-07-15 10:21:00,2.01199,2.01239,2.01199,2.01226,41919350.0
2008-07-15 10:22:00,2.01247,2.01263,2.0123,2.01255,7040079.0
2008-07-15 10:23:00,2.01276,2.01341,2.01272,2.01341,17359383.0
2008-07-15 10:24:00,2.01346,2.01372,2.01346,2.01351,3389484.0
2008-07-15 10:25:00,2.01335,2.01335,2.01314,2.01314,9011130.0
2008-07-15 10:26:00,2.01303,2.01303,2.0125,2.01275,5336661.0
2008-07-15 10:27:00,2.01259,2.01271,2.0125,2.01271,2484915.0
2008-07-15 10:28:00,2.01264,2.01266,2.01236,2.01266,20050028.0
2008-07-15 10:29:00,2.01268,2.01268,2.01239,2.01239,18812166.0
2008-07-15 10:30:00,2.01249,2.01296,2.01249,2.01273,10142577.0
2008-07-15 10:31:00,2.01307,2.01391,2.01291,2.01368,11622399.0
2008-07-15 10:32:00,2.01369,2.01369,2.01264,2.01264,12907324.0
2008-07-15 10:33:00,2.01247,2.01247,2.01204,2.01228,7076164.0
2008-07-15 10:34:00,2.01226,2.01258,2.01215,2.01258,6417181.0
2008-07-15 10:35:00,2.01274,2.01319,2.01274,2.01319,9444374.0
2008-07-15 10:36:00,2.01318,2.01318,2.01201,2.01201,44882506.0
2008-07-15 10:37:00,2.01193,2.01197,2.01182,2.01182,9937932.0
2008-07-15 10:38:00,2.01173,2.01173,2.01117,2.01117,6313659.0
2008-07-15 10:39:00,2.01111,2.01111,2.01061,2.01081,5752621.0
2008-07-15 10:40:00,2.01078,2.01085,2.01067,2.01072,7834415.0
2008-07-15 10:41:00,2.01089,2.01123,2.01089,2.01091,3856386.0
2008-07-15 10:42:00,2.01093,2.01127,2.01093,2.01127,20417098.0
2008-07-15 10:43:00,2.01119,2.01119,2.01077,2.01086,206979616.0
2008-07-15 10:44:00,2.01081,2.01081,2.01058,2.01059,3186992.0
2008-07-15 10:45:00,2.01059,2.01059,2.01029,2.01029,11830046.0
2008-07-15 10:46:00,2.01032,2.01081,2.01032,2.01081,4157706.0
2008-07-15 10:47:00,2.0109,2.01134,2.0109,2.01117,6938923.0
2008-07-15 10:48:00,2.01126,2.01126,2.01095,2.01095,3675682.0
2008-07-15 10:49:00,2.01096,2.01105,2.01086,2.01099,8878529.0
2008-07-15 10:50:00,2.01099,2.01099,2.01084,2.01088,2994041.0
2008-07-15 10:51:00,2.01076,2.01076,2.01035,2.01047,8293000.0
2008-07-15 10:52:00,2.01042,2.01057,2.00916,2.01042,4338762.0
2008-07-15 10:53:00,2.01034,2.01034,2.01009,2.01009,6391068.0
2008-07-15 10:54:00,2.01003,2.01003,2.00991,2.00991,7684903.0
2008-07-15 10:55:00,2.00984,2.00989,2.00969,2.00969,3969579.0
2008-07-15 10:56:00,2.00978,2.00995,2.00977,2.00986,4410900.0
2008-07-15 10:57:00,2.00991,2.01027,2.00991,2.01017,4390704.0
2008-07-15 10:58:00,2.01032,2.01045,2.01032,2.0104,1068879.0
2008-07-15 10:59:00,2.01048,2.01048,2.0101,2.01031,10610513.0
2008-07-15 11:00:00,2.01028,2.01056,2.01015,2.01056,1418175.0
2008-07-15 11:01:00,2.0105,2.0105,2.01032,2.01045,9629966.0
2008-07-15 11:02:00,2.01064,2.01129,2.01064,2.01129,2510012.0
2008-07-15 11:03:00,2.01127,2.01171,2.01127,2.01159,10424130.0
2008-07-15 11:04:00,2.01174,2.01213,2.01174,2.01213,4273326.0
2008-07-15 11:05:00,2.01219,2.01219,2.0117,2.0117,2531397.0
2008-07-15 11:06:00,2.01167,2.01193,2.01167,2.01176,2107651.0
2008-07-15 11:07:00,2.01168,2.01199,2.01154,2.01199,13023736.0
2008-07-15 11:08:00,2.01212,2.01212,2.01197,2.01201,4513591.0
2008-07-15 11:09:00,2.01214,2.01214,2.01199,2.01204,9571460.0
2008-07-15 11:10:00,2.01196,2.01196,2.01168,2.01168,2608328.0
2008-07-15 11:11:00,2.01149,2.01171,2.01143,2.01171,18767567.0
2008-07-15 11:12:00,2.01193,2.01253,2.01193,2.01248,8175099.0
2008-07-15 11:13:00,2.0125,2.0125,2.01205,2.01205,5016611.0
2008-07-15 11:14:00,2.01209,2.01209,2.01122,2.01122,9380249.0
2008-07-15 11:15:00,2.01134,2.01136,2.01127,2.01133,9334188.0
2008-07-15 11:16:00,2.01132,2.01193,2.01132,2.01193,4918249.0
2008-07-15 11:17:00,2.01212,2.01265,2.01212,2.0125,10149021.0
2008-07-15 11:18:00,2.01251,2.01296,2.01236,2.01296,2992400.0
2008-07-15 11:19:00,2.013,2.01317,2.01259,2.01317,30531931.0
2008-07-15 11:20:00,2.01304,2.01304,2.01271,2.01299,2975814.0
2008-07-15 11:21:00,2.0129,2.0129,2.01231,2.01231,8971065.0
2008-07-15 11:22:00,2.0122,2.01227,2.0118,2.0118,25269640.0
2008-07-15 11:23:00,2.01172,2.01172,2.01145,2.01167,11647990.0
2008-07-15 11:24:00,2.01172,2.01188,2.01161,2.01161,5944596.0
2008-07-15 11:25:00,2.01147,2.01149,2.01129,2.01129,24971866.0
2008-07-15 11:26:00,2.01113,2.01132,2.01109,2.01132,14818142.0
2008-07-15 11:27:00,2.01118,2.01129,2.01107,2.01129,6228932.0
2008-07-15 11:28:00,2.01146,2.01146,2.01127,2.01141,7203690.0
2008-07-15 11:29:00,2.01158,2.01184,2.01158,2.01169,860795.0
2008-07-15 11:30:00,2.01165,2.01165,2.01147,2.01147,5962890.0
2008-07-15 11:31:00,2.01175,2.01226,2.01175,2.01226,10841873.0
2008-07-15 11:32:00,2.01229,2.01244,2.01225,2.01244,5235694.0
2008-07-15 11:33:00,2.01242,2.01242,2.01217,2.01217,1456410.0
2008-07-15 11:34:00,2.01203,2.01212,2.01194,2.01197,12123041.0
2008-07-15 11:35:00,2.01187,2.01188,2.01171,2.01176,4735847.0
2008-07-15 11:36:00,2.01165,2.01165,2.01133,2.01133,9823866.0
2008-07-15 11:37:00,2.01134,2.01134,2.01107,2.01108,29710633.0
2008-07-15 11:38:00,2.01107,2.01107,2.01086,2.01086,4222307.0
2008-07-15 11:39:00,2.01086,2.01086,2.01056,2.01066,6047587.0
2008-07-15 11:40:00,2.0106,2.0106,2.01034,2.01034,13866544.0
2008-07-15 11:41:00,2.01026,2.01035,2.01015,2.01015,2690959.0
2008-07-15 11:42:00,2.0102,2.0102,2.00981,2.00987,3237759.0
2008-07-15 11:43:00,2.01004,2.01039,2.01004,2.01025,16203558.0
2008-07-15 11:44:00,2.01012,2.01012,2.00992,2.00995,1418946.0
2008-07-15 11:45:00,2.00997,2.01005,2.00997,2.01001,2298380.0
2008-07-15 11:46:00,2.00996,2.00996,2.00982,2.00988,6715277.0
2008-07-15 11:47:00,2.00989,2.00992,2.00972,2.00984,10139524.0
2008-07-15 11:48:00,2.00989,2.00989,2.00962,2.00978,12520749.0
2008-07-15 11:49:00,2.00972,2.00972,2.00904,2.00904,3229362.0
2008-07-15 11:50:00,2.00896,2.00897,2.00876,2.00892,5197071.0
2008-07-15 11:51:00,2.00878,2.00878,2.00854,2.00854,2614672.0
2008-07-15 11:52:00,2.00865,2.00886,2.00865,2.00886,4778853.0
2008-07-15 11:53:00,2.00884,2.00884,2.00864,2.00864,3322544.0
2008-07-15 11:54:00,2.00864,2.00864,2.00804,2.00846,9880166.0
2008-07-15 11:55:00,2.00822,2.00859,2.0082,2.00859,2612556.0
2008-07-15 11:56:00,2.00858,2.00873,2.00849,2.00849,26116741.0
2008-07-15 11:57:00,2.00856,2.00877,2.00842,2.00842,5101010.0
2008-07-15 11:58:00,2.00839,2.00851,2.00826,2.00826,1895414.0
2008-07-15 11:59:00,2.00825,2.00834,2.00808,2.00834,14167226.0
2008-07-15 12:00:00,2.00841,2.00881,2.00841,2.00878,4074721.0
2008-07-15 12:01:00,2.00867,2.00867,2.00818,2.00821,9200234.0
2008-07-15 12:02:00,2.00846,2.00872,2.00846,2.00872,2339409.0
2008-07-15 12:03:00,2.00877,2.00883,2.00833,2.00867,2835264.0
2008-07-15 12:04:00,2.00852,2.0086,2.00832,2.00842,20991691.0
2008-07-15 12:05:00,2.00816,2.00851,2.00816,2.00846,3308929.0
2008-07-15 12:06:00,2.00859,2.0087,2.00856,2.00857,3992025.0
2008-07-15 12:07:00,2.00864,2.00874,2.00864,2.00874,7103154.0
2008-07-15 12:08:00,2.00866,2.0088,2.00845,2.00845,4137597.0
2008-07-15 12:09:00,2.0083,2.00865,2.0083,2.00865,3842853.0
2008-07-15 12:10:00,2.00865,2.00898,2.00861,2.00861,4242860.0
2008-07-15 12:11:00,2.0085,2.00856,2.00841,2.00856,3629294.0
2008-07-15 12:12:00,2.00868,2.00904,2.00868,2.00881,4982308.0
2008-07-15 12:13:00,2.00908,2.00925,2.00861,2.00925,8787138.0
2008-07-15 12:14:00,2.00931,2.0096,2.00924,2.00924,6593365.0
2008-07-15 12:15:00,2.00918,2.0094,2.00889,2.0094,18063848.0
2008-07-15 12:16:00,2.00937,2.00956,2.00937,2.00952,17569340.0
2008-07-15 12:17:00,2.00968,2.0098,2.00958,2.00958,10261501.0
2008-07-15 12:18:00,2.00961,2.01012,2.00961,2.01012,2728160.0
2008-07-15 12:19:00,2.01026,2.01032,2.01017,2.01017,4648252.0
2008-07-15 12:20:00,2.00997,2.01002,2.00982,2.01002,13008351.0
2008-07-15 12:21:00,2.01007,2.01037,2.01007,2.01025,9740427.0
2008-07-15 12:22:00,2.01025,2.01062,2.01025,2.01062,10128717.0
2008-07-15 12:23:00,2.01073,2.01091,2.01049,2.01091,10513695.0
2008-07-15 12:24:00,2.01095,2.01126,2.01095,2.01121,4985798.0
2008-07-15 12:25:00,2.01138,2.01138,2.01104,2.01118,13688124.0
2008-07-15 12:26:00,2.01113,2.01128,2.01113,2.01114,3848271.0
2008-07-15 12:27:00,2.01101,2.01101,2.01074,2.01095,5448246.0
2008-07-15 12:28:00,2.01091,2.01103,2.01083,2.0109,11798176.0
2008-07-15 12:29:00,2.01081,2.01084,2.01077,2.01077,2647551.0
2008-07-15 12:30:00,2.01057,2.01057,2.01031,2.01047,10470630.0
2008-07-15 12:31:00,2.01041,2.01041,2.01002,2.01021,5097293.0
2008-07-15 12:32:00,2.01008,2.01024,2.01004,2.01024,4322410.0
2008-07-15 12:33:00,2.01025,2.0105,2.01025,2.0105,3458838.0
2008-07-15 12:34:00,2.01048,2.01052,2.0104,2.0104,10388120.0
2008-07-15 12:35:00,2.01032,2.01034,2.00881,2.01034,5624778.0
2008-07-15 12:36:00,2.01036,2.01038,2.01013,2.01025,15418982.0
2008-07-15 12:37:00,2.01031,2.0106,2.01031,2.0106,5827220.0
2008-07-15 12:38:00,2.01057,2.01075,2.01057,2.01065,4939600.0
2008-07-15 12:39:00,2.01068,2.01068,2.01048,2.01048,2258847.0
2008-07-15 12:40:00,2.01027,2.01027,2.00968,2.00968,2340300.0
2008-07-15 12:41:00,2.00965,2.00977,2.00935,2.00935,7959118.0
2008-07-15 12:42:00,2.00926,2.00926,2.00899,2.00903,15074908.0
2008-07-15 12:43:00,2.00892,2.00892,2.00838,2.00848,4508641.0
2008-07-15 12:44:00,2.00841,2.00858,2.00841,2.00858,8186273.0
2008-07-15 12:45:00,2.00857,2.00857,2.00814,2.00814,16240882.0
2008-07-15 12:46:00,2.00799,2.00828,2.00799,2.00823,3127381.0
2008-07-15 12:47:00,2.00809,2.00809,2.00778,2.00796,10740343.0
2008-07-15 12:48:00,2.00804,2.00859,2.00804,2.00833,2501701.0
2008-07-15 12:49:00,2.00828,2.00845,2.00809,2.00809,7135799.0
2008-07-15 12:50:00,2.00807,2.00807,2.00769,2.00779,4769822.0
2008-07-15 12:51:00,2.00769,2.00769,2.0074,2.00742,6076684.0
2008-07-15 12:52:00,2.00742,2.00742,2.00715,2.00739,15778460.0
2008-07-15 12:53:00,2.00751,2.00784,2.00751,2.00784,3904382.0
2008-07-15 12:54:00,2.00775,2.00775,2.00751,2.00751,4241625.0
2008-07-15 12:55:00,2.00733,2.00733,2.00703,2.00706,7811899.0
2008-07-15 12:56:00,2.00703,2.0079,2.00703,2.00764,6970393.0
2008-07-15 12:57:00,2.00786,2.00805,2.00754,2.00805,5325211.0
2008-07-15 12:58:00,2.00812,2.00812,2.00787,2.00807,14297151.0
2008-07-15 12:59:00,2.00823,2.00823,2.00787,2.00787,1933595.0
2008-07-15 13:00:00,2.00784,2.00808,2.0078,2.00781,5542733.0
2008-07-15 13:01:00,2.00775,2.00775,2.00739,2.00739,24396909.0
2008-07-15 13:02:00,2.00728,2.00734,2.00712,2.00732,5124758.0
2008-07-15 13:03:00,2.00737,2.00745,2.00721,2.00745,7987012.0
2008-07-15 13:04:00,2.00749,2.00754,2.00737,2.00737,3222448.0
2008-07-15 13:05:00,2.00744,2.0075,2.00709,2.00709,6559798.0
2008-07-15 13:06:00,2.00696,2.00696,2.00665,2.00666,3497658.0
2008-07-15 13:07:00,2.0069,2.00749,2.0069,2.00749,11665459.0
2008-07-15 13:08:00,2.00756,2.00769,2.00753,2.00769,2736553.0
2008-07-15 13:09:00,2.00774,2.00782,2.00766,2.00771,26532066.0
2008-07-15 13:10:00,2.00764,2.00775,2.00757,2.00775,3389539.0
2008-07-15 13:11:00,2.0078,2.00837,2.0077,2.00837,20804811.0
2008-07-15 13:12:00,2.00841,2.00841,2.00815,2.00815,5536527.0
2008-07-15 13:13:00,2.00808,2.00829,2.00808,2.00817,3417665.0
2008-07-15 13:14:00,2.00811,2.00822,2.00811,2.00819,51350900.0
2008-07-15 13:15:00,2.00807,2.00834,2.00805,2.00834,6786320.0
2008-07-15 13:16:00,2.00837,2.00837,2.00821,2.00836,29121694.0
2008-07-15 13:17:00,2.00827,2.00827,2.00807,2.00815,1857515.0
2008-07-15 13:18:00,2.00839,2.00894,2.00839,2.00889,2408148.0
2008-07-15 13:19:00,2.00891,2.00939,2.00891,2.00939,3832899.0
2008-07-15 13:20:00,2.00954,2.00977,2.00951,2.00977,4396460.0
2008-07-15 13:21:00,2.0099,2.01,2.00978,2.00993,24901426.0
2008-07-15 13:22:00,2.01005,2.01038,2.01005,2.01036,2754852.0
2008-07-15 13:23:00,2.0104,2.01046,2.01034,2.01035,4045352.0
2008-07-15 13:24:00,2.01018,2.01018,2.00975,2.00975,4603172.0
2008-07-15 13:25:00,2.00981,2.01008,2.00978,2.01008,5915427.0
2008-07-15 13:26:00,2.01001,2.01001,2.00972,2.00972,5632156.0
2008-07-15 13:27:00,2.0097,2.01011,2.0097,2.01011,21829117.0
2008-07-15 13:28:00,2.0102,2.01056,2.0102,2.01048,6014584.0
2008-07-15 13:29:00,2.01063,2.01079,2.01063,2.01072,6646788.0
2008-07-15 13:30:00,2.01082,2.01102,2.01071,2.01071,11518926.0
2008-07-15 13:31:00,2.01058,2.01058,2.01027,2.01036,12163604.0
2008-07-15 13:32:00,2.01013,2.01047,2.01013,2.01017,6527916.0
2008-07-15 13:33:00,2.01009,2.01009,2.00993,2.00994,3059960.0
2008-07-15 13:34:00,2.00954,2.00999,2.00954,2.00999,5843945.0
2008-07-15 13:35:00,2.00996,2.00996,2.00977,2.00983,12365886.0
2008-07-15 13:36:00,2.00982,2.00982,2.00953,2.00964,7176848.0
2008-07-15 13:37:00,2.00947,2.00947,2.00897,2.00899,20902216.0
2008-07-15 13:38:00,2.00903,2.00914,2.00889,2.00914,19797537.0
2008-07-15 13:39:00,2.00929,2.00966,2.00929,2.00962,5567909.0
2008-07-15 13:40:00,2.00951,2.00951,2.00885,2.00885,1733851.0
2008-07-15 13:41:00,2.00886,2.00917,2.00882,2.00917,6019607.0
2008-07-15 13:42:00,2.00902,2.00963,2.00902,2.00963,3920944.0
2008-07-15 13:43:00,2.00961,2.00996,2.00961,2.00981,16377498.0
2008-07-15 13:44:00,2.00979,2.00979,2.00914,2.00914,10081090.0
2008-07-15 13:45:00,2.00909,2.00909,2.00889,2.00889,3425396.0
2008-07-15 13:46:00,2.0089,2.0089,2.00863,2.00866,8272398.0
2008-07-15 13:47:00,2.00866,2.00866,2.00832,2.00832,13985173.0
2008-07-15 13:48:00,2.00831,2.00843,2.00831,2.00836,7438059.0
2008-07-15 13:49:00,2.00837,2.00837,2.00797,2.00811,7123746.0
2008-07-15 13:50:00,2.00803,2.00803,2.00777,2.00777,6962059.0
2008-07-15 13:51:00,2.00779,2.00779,2.00745,2.00752,12147693.0
2008-07-15 13:52:00,2.00749,2.00749,2.00702,2.00702,52030090.0
2008-07-15 13:53:00,2.00708,2.00724,2.00691,2.00703,6759233.0
2008-07-15 13:54:00,2.00703,2.00703,2.0067,2.0067,4522291.0
2008-07-15 13:55:00,2.0067,2.0067,2.00632,2.00632,6366475.0
2008-07-15 13:56:00,2.00662,2.00682,2.00662,2.00682,5151393.0
2008-07-15 13:57:00,2.00673,2.00679,2.00664,2.0067,11708343.0
2008-07-15 13:58:00,2.00663,2.00669,2.00641,2.00641,27156614.0
2008-07-15 13:59:00,2.00636,2.00646,2.00628,2.00628,2871419.0
2008-07-15 14:00:00,2.00616,2.00616,2.00596,2.00615,16004979.0
2008-07-15 14:01:00,2.00611,2.00611,2.00598,2.00611,31234829.0
2008-07-15 14:02:00,2.0062,2.0068,2.0062,2.0068,18213800.0
2008-07-15 14:03:00,2.00672,2.00695,2.00672,2.00683,2528152.0
2008-07-15 14:04:00,2.00706,2.00731,2.00699,2.00731,15386544.0
2008-07-15 14:05:00,2.00739,2.00757,2.00736,2.00757,15436253.0
2008-07-15 14:06:00,2.0076,2.00805,2.00748,2.00773,10613594.0
2008-07-15 14:07:00,2.00757,2.00766,2.00749,2.00761,1856921.0
2008-07-15 14:08:00,2.00753,2.0077,2.00749,2.0077,5770858.0
2008-07-15 14:09:00,2.00761,2.00761,2.0073,2.00736,4950445.0
2008-07-15 14:10:00,2.00757,2.00808,2.00757,2.00795,8600117.0
2008-07-15 14:11:00,2.00808,2.00808,2.00792,2.00793,6979379.0
2008-07-15 14:12:00,2.00797,2.008,2.0078,2.0078,6721688.0
2008-07-15 14:13:00,2.00787,2.0079,2.00781,2.00781,8216387.0
2008-07-15 14:14:00,2.00773,2.00773,2.0076,2.00768,14576536.0
2008-07-15 14:15:00,2.00761,2.00798,2.00761,2.00798,3597699.0
2008-07-15 14:16:00,2.00806,2.00811,2.00794,2.00805,4173931.0
2008-07-15 14:17:00,2.00818,2.00845,2.00811,2.00811,17317109.0
2008-07-15 14:18:00,2.0082,2.00834,2.00799,2.00799,9439933.0
2008-07-15 14:19:00,2.00776,2.00776,2.0073,2.0073,21471887.0
2008-07-15 14:20:00,2.0072,2.00778,2.0072,2.00771,7014358.0
2008-07-15 14:21:00,2.00769,2.00806,2.00769,2.00806,4926195.0
2008-07-15 14:22:00,2.00812,2.00819,2.00781,2.00785,2325747.0
2008-07-15 14:23:00,2.00801,2.00803,2.0078,2.0078,2182012.0
2008-07-15 14:24:00,2.00785,2.00795,2.0076,2.00775,9310956.0
2008-07-15 14:25:00,2.0079,2.00792,2.00784,2.00786,3595042.0
2008-07-15 14:26:00,2.00784,2.00824,2.00777,2.00824,5753394.0
2008-07-15 14:27:00,2.00835,2.00836,2.00815,2.00832,8751706.0
2008-07-15 14:28:00,2.00823,2.00823,2.00731,2.00731,41427048.0
2008-07-15 14:29:00,2.00712,2.00712,2.00678,2.00678,1921123.0
2008-07-15 14:30:00,2.00688,2.00748,2.00688,2.00748,9270098.0
2008-07-15 14:31:00,2.00756,2.00766,2.00702,2.00734,14568455.0
2008-07-15 14:32:00,2.00725,2.0075,2.00708,2.0075,12824596.0
2008-07-15 14:33:00,2.00771,2.00803,2.00771,2.00797,14887781.0
2008-07-15 14:34:00,2.00802,2.00802,2.00781,2.00781,9463421.0
2008-07-15 14:35:00,2.00786,2.00826,2.00786,2.0082,10081375.0
2008-07-15 14:36:00,2.00821,2.00821,2.00796,2.00805,15555280.0
2008-07-15 14:37:00,2.00805,2.00805,2.0077,2.00779,6675687.0
2008-07-15 14:38:00,2.00778,2.00778,2.00744,2.00744,7047063.0
2008-07-15 14:39:00,2.00754,2.00754,2.00724,2.00728,5059490.0
2008-07-15 14:40:00,2.0073,2.0073,2.00682,2.00682,2731460.0
2008-07-15 14:41:00,2.00691,2.00706,2.00691,2.00699,7703394.0
2008-07-15 14:42:00,2.00714,2.00724,2.00702,2.00709,7877529.0
2008-07-15 14:43:00,2.00701,2.00715,2.007,2.00703,17234824.0
2008-07-15 14:44:00,2.00713,2.00735,2.00708,2.00729,15021001.0
2008-07-15 14:45:00,2.00733,2.00761,2.00733,2.00743,8427291.0
2008-07-15 14:46:00,2.00728,2.00728,2.00696,2.00703,7589134.0
2008-07-15 14:47:00,2.00705,2.00721,2.00702,2.00721,704100.0
2008-07-15 14:48:00,2.00735,2.00736,2.00727,2.00729,10951137.0
2008-07-15 14:49:00,2.00719,2.00719,2.00691,2.00716,5914020.0
2008-07-15 14:50:00,2.00726,2.0076,2.00726,2.0076,2406935.0
2008-07-15 14:51:00,2.00772,2.00813,2.00772,2.00813,3299088.0
2008-07-15 14:52:00,2.00823,2.00837,2.00798,2.00828,11098975.0
2008-07-15 14:53:00,2.00806,2.00814,2.00793,2.00807,28554218.0
2008-07-15 14:54:00,2.00815,2.00828,2.00802,2.00803,1732795.0
2008-07-15 14:55:00,2.00792,2.00792,2.00784,2.00787,24266316.0
2008-07-15 14:56:00,2.00801,2.00828,2.00801,2.00809,4142446.0
2008-07-15 14:57:00,2.00827,2.00857,2.00827,2.00852,5647276.0
2008-07-15 14:58:00,2.00841,2.00861,2.00834,2.00834,6115101.0
2008-07-15 14:59:00,2.00835,2.00882,2.00835,2.00882,46633054.0
2008-07-15 15:00:00,2.00879,2.00879,2.00798,2.00798,5200994.0
2008-07-15 15:01:00,2.00787,2.00787,2.00712,2.00712,6869866.0
2008-07-15 15:02:00,2.00718,2.00718,2.0067,2.00698,6749962.0
2008-07-15 15:03:00,2.00686,2.0072,2.00686,2.0072,3079859.0
2008-07-15 15:04:00,2.00722,2.00753,2.00722,2.00752,8958876.0
2008-07-15 15:05:00,2.00758,2.00779,2.00757,2.00779,8628238.0
2008-07-15 15:06:00,2.00771,2.00804,2.00771,2.00804,9333852.0
2008-07-15 15:07:00,2.00802,2.00822,2.00792,2.00819,8447348.0
2008-07-15 15:08:00,2.00824,2.00864,2.00824,2.00835,10566863.0
2008-07-15 15:09:00,2.00818,2.00819,2.00783,2.00819,5541261.0
2008-07-15 15:10:00,2.00827,2.00845,2.00827,2.00831,7150351.0
2008-07-15 15:11:00,2.00852,2.00867,2.00845,2.00867,12085798.0
2008-07-15 15:12:00,2.00868,2.00868,2.00842,2.00842,40277568.0
2008-07-15 15:13:00,2.00838,2.00844,2.0081,2.0081,2951139.0
2008-07-15 15:14:00,2.00815,2.0082,2.00807,2.00814,10350042.0
2008-07-15 15:15:00,2.00828,2.00838,2.00827,2.00838,8491412.0
2008-07-15 15:16:00,2.00838,2.00859,2.00834,2.00859,5681512.0
2008-07-15 15:17:00,2.00851,2.00851,2.00833,2.00841,4025503.0
2008-07-15 15:18:00,2.00828,2.00919,2.00828,2.00919,2632244.0
2008-07-15 15:19:00,2.00922,2.00923,2.00913,2.00923,8589689.0
2008-07-15 15:20:00,2.0092,2.0092,2.0088,2.0088,6583996.0
2008-07-15 15:21:00,2.00896,2.00931,2.00896,2.00931,13099517.0
2008-07-15 15:22:00,2.00915,2.00915,2.00861,2.00861,13278265.0
2008-07-15 15:23:00,2.00864,2.00892,2.00858,2.00892,12618839.0
2008-07-15 15:24:00,2.00895,2.00896,2.00888,2.00896,4191925.0
2008-07-15 15:25:00,2.00905,2.00928,2.00894,2.00894,17447412.0
2008-07-15 15:26:00,2.00894,2.00894,2.00862,2.00879,5111199.0
2008-07-15 15:27:00,2.0088,2.00891,2.0087,2.0087,5400264.0
2008-07-15 15:28:00,2.00849,2.00849,2.00826,2.00826,15206126.0
2008-07-15 15:29:00,2.00823,2.00826,2.00803,2.00803,3211302.0
2008-07-15 15:30:00,2.00818,2.00818,2.00778,2.00778,4225683.0
2008-07-15 15:31:00,2.00766,2.00778,2.00766,2.00774,26896164.0
2008-07-15 15:32:00,2.00773,2.0078,2.00753,2.0078,9266702.0
2008-07-15 15:33:00,2.00794,2.00802,2.0075,2.0075,2072778.0
2008-07-15 15:34:00,2.00794,2.00819,2.00792,2.00819,3546011.0
2008-07-15 15:35:00,2.00823,2.00846,2.00822,2.00835,5919380.0
2008-07-15 15:36:00,2.00831,2.00831,2.00786,2.00789,11226151.0
2008-07-15 15:37:00,2.00784,2.00784,2.00766,2.00766,8532283.0
2008-07-15 15:38:00,2.00761,2.00762,2.00741,2.00742,1272027.0
2008-07-15 15:39:00,2.00741,2.00741,2.00718,2.00718,1829480.0
2008-07-15 15:40:00,2.00722,2.00722,2.00685,2.00685,40429842.0
2008-07-15 15:41:00,2.00687,2.00687,2.00662,2.00662,8668076.0
2008-07-15 15:42:00,2.00664,2.00664,2.00608,2.00619,12402678.0
2008-07-15 15:43:00,2.0061,2.0061,2.0058,2.00594,9914130.0
2008-07-15 15:44:00,2.00588,2.00613,2.00588,2.00598,13261734.0
2008-07-15 15:45:00,2.00599,2.00601,2.00585,2.00592,4507490.0
2008-07-15 15:46:00,2.00602,2.00602,2.00577,2.00577,5113737.0
2008-07-15 15:47:00,2.0056,2.0056,2.00502,2.00502,22186779.0
2008-07-15 15:48:00,2.00511,2.00528,2.00511,2.00528,15705530.0
2008-07-15 15:49:00,2.00517,2.00556,2.00517,2.00555,4155652.0
2008-07-15 15:50:00,2.00554,2.00554,2.00504,2.00523,7911858.0
2008-07-15 15:51:00,2.00516,2.00545,2.00516,2.00545,10330859.0
2008-07-15 15:52:00,2.00562,2.00575,2.00557,2.0056,4789182.0
2008-07-15 15:53:00,2.00564,2.00564,2.0054,2.0054,1440997.0
2008-07-15 15:54:00,2.00552,2.00559,2.00539,2.00546,3066469.0
2008-07-15 15:55:00,2.00546,2.00577,2.00546,2.00577,17461140.0
2008-07-15 15:56:00,2.00578,2.00597,2.00565,2.00597,1829012.0
2008-07-15 15:57:00,2.00591,2.00591,2.00551,2.00551,1392828.0
2008-07-15 15:58:00,2.00544,2.00599,2.00544,2.0059,30451455.0
2008-07-15 15:59:00,2.00612,2.00644,2.00602,2.00644,6786036.0
2008-07-15 16:00:00,2.00657,2.00693,2.00657,2.00693,24286672.0
2008-07-15 16:01:00,2.00699,2.00712,2.00689,2.00707,3625816.0
2008-07-15 16:02:00,2.00715,2.00733,2.00711,2.00733,25249154.0
2008-07-15 16:03:00,2.00728,2.00754,2.00728,2.00754,3736059.0
2008-07-15 16:04:00,2.00762,2.00788,2.00758,2.00775,7448080.0
2008-07-15 16:05:00,2.00772,2.00788,2.00772,2.00781,6614585.0
2008-07-15 16:06:00,2.0079,2.00832,2.0079,2.00832,9758878.0
2008-07-15 16:07:00,2.00825,2.00844,2.0082,2.0082,4147217.0
2008-07-15 16:08:00,2.00802,2.00816,2.0079,2.00808,4295079.0
2008-07-15 16:09:00,2.00782,2.00784,2.00768,2.00778,4410243.0
2008-07-15 16:10:00,2.00787,2.00799,2.00764,2.00799,2655268.0
2008-07-15 16:11:00,2.008,2.008,2.00758,2.00758,9840167.0
2008-07-15 16:12:00,2.00779,2.00805,2.00779,2.00784,7808250.0
2008-07-15 16:13:00,2.00769,2.00769,2.00743,2.00751,7077968.0
2008-07-15 16:14:00,2.00751,2.00753,2.00695,2.00695,11297114.0
2008-07-15 16:15:00,2.00736,2.00744,2.00716,2.00716,8616871.0
2008-07-15 16:16:00,2.00706,2.00707,2.00676,2.00676,8732991.0
2008-07-15 16:17:00,2.00663,2.00669,2.00642,2.00649,3730243.0
2008-07-15 16:18:00,2.00648,2.0065,2.00634,2.00634,4604492.0
2008-07-15 16:19:00,2.00625,2.00625,2.00609,2.00609,1623501.0
2008-07-15 16:20:00,2.00609,2.00609,2.00554,2.00586,4958131.0
2008-07-15 16:21:00,2.00583,2.00583,2.00559,2.00559,2486476.0
2008-07-15 16:22:00,2.00551,2.00553,2.00516,2.00516,3999516.0
2008-07-15 16:23:00,2.0052,2.00522,2.00501,2.00505,5711242.0
2008-07-15 16:24:00,2.00506,2.00506,2.00482,2.00488,6032234.0
2008-07-15 16:25:00,2.00478,2.00478,2.00455,2.00455,4639940.0
2008-07-15 16:26:00,2.00459,2.00459,2.00429,2.00436,8119289.0
2008-07-15 16:27:00,2.00437,2.00437,2.00392,2.00392,2396377.0
2008-07-15 16:28:00,2.00389,2.00389,2.00361,2.00379,9238954.0
2008-07-15 16:29:00,2.00379,2.00379,2.00349,2.00361,16398586.0
2008-07-15 16:30:00,2.00366,2.00422,2.00366,2.00416,3093530.0
2008-07-15 16:31:00,2.00424,2.00441,2.00424,2.00431,4649572.0
2008-07-15 16:32:00,2.00442,2.00442,2.00414,2.00414,4745222.0
2008-07-15 16:33:00,2.00413,2.00433,2.00413,2.00416,23534610.0
2008-07-15 16:34:00,2.00413,2.00413,2.00398,2.00405,4919574.0
2008-07-15 16:35:00,2.00386,2.00401,2.00372,2.00372,7472459.0
2008-07-15 16:36:00,2.00364,2.00378,2.00357,2.00357,4212056.0
2008-07-15 16:37:00,2.00341,2.00341,2.00299,2.00304,24080511.0
2008-07-15 16:38:00,2.00285,2.00285,2.00259,2.0026,3512960.0
2008-07-15 16:39:00,2.00258,2.00292,2.00258,2.00281,24374510.0
2008-07-15 16:40:00,2.00289,2.00308,2.00289,2.00303,2810932.0
2008-07-15 16:41:00,2.00299,2.00302,2.00273,2.00275,3915267.0
2008-07-15 16:42:00,2.00277,2.00277,2.00249,2.00249,10798583.0
2008-07-15 16:43:00,2.00237,2.00237,2.00224,2.00227,8211241.0
2008-07-15 16:44:00,2.00227,2.00227,2.00209,2.00225,6222962.0
2008-07-15 16:45:00,2.00221,2.00228,2.0021,2.00227,16373341.0
2008-07-15 16:46:00,2.00232,2.0025,2.00211,2.00211,7236558.0
2008-07-15 16:47:00,2.00188,2.00188,2.00173,2.00173,4110468.0
2008-07-15 16:48:00,2.00167,2.00167,2.00108,2.00108,2688770.0
2008-07-15 16:49:00,2.00084,2.00096,2.00058,2.00058,2138298.0
2008-07-15 16:50:00,2.00043,2.00078,2.00022,2.00078,15253816.0
2008-07-15 16:51:00,2.00084,2.00114,2.00084,2.00098,5841346.0
2008-07-15 16:52:00,2.00085,2.00085,2.00046,2.00046,3976003.0
2008-07-15 16:53:00,2.00044,2.00106,2.00044,2.00106,3506140.0
2008-07-15 16:54:00,2.00103,2.00144,2.00103,2.00144,1716882.0
2008-07-15 16:55:00,2.00144,2.00148,2.00099,2.00099,15223587.0
2008-07-15 16:56:00,2.00098,2.00114,2.00094,2.00114,3871466.0
2008-07-15 16:57:00,2.00112,2.00114,2.00092,2.00092,3625164.0
2008-07-15 16:58:00,2.00071,2.00087,2.0005,2.00087,10939642.0
2008-07-15 16:59:00,2.00106,2.00114,2.00071,2.00071,2434811.0
2008-07-15 17:00:00,2.00094,2.0013,2.00094,2.00112,17425595.0
2008-07-15 17:01:00,2.00106,2.00146,2.00106,2.00146,976647.0
2008-07-15 17:02:00,2.00158,2.00201,2.00158,2.0018,10285423.0
2008-07-15 17:03:00,2.00183,2.00212,2.00179,2.00186,4416293.0
2008-07-15 17:04:00,2.00191,2.00191,2.00137,2.00137,7513984.0
2008-07-15 17:05:00,2.00136,2.00176,2.00131,2.00167,13563042.0
2008-07-15 17:06:00,2.00172,2.00207,2.00172,2.00207,16964098.0
2008-07-15 17:07:00,2.00213,2.00233,2.00213,2.00218,8791754.0
2008-07-15 17:08:00,2.00234,2.00257,2.00234,2.00254,4735269.0
2008-07-15 17:09:00,2.00255,2.00304,2.00248,2.00304,7549594.0
2008-07-15 17:10:00,2.00314,2.0036,2.00314,2.0034,9708384.0
2008-07-15 17:11:00,2.00342,2.00342,2.00321,2.00321,1481553.0
2008-07-15 17:12:00,2.00313,2.00313,2.00301,2.00302,5302769.0
2008-07-15 17:13:00,2.00292,2.00292,2.0026,2.00262,7079024.0
2008-07-15 17:14:00,2.00254,2.00273,2.00238,2.00273,18252497.0
2008-07-15 17:15:00,2.00278,2.003,2.00278,2.003,6194725.0
2008-07-15 17:16:00,2.00299,2.00311,2.00288,2.00311,3574157.0
2008-07-15 17:17:00,2.00309,2.00309,2.00266,2.00269,5460724.0
2008-07-15 17:18:00,2.00262,2.00262,2.00233,2.00235,7162166.0
2008-07-15 17:19:00,2.00239,2.00281,2.00239,2.00281,7668919.0
2008-07-15 17:20:00,2.00279,2.00279,2.00257,2.00257,2043842.0
2008-07-15 17:21:00,2.00269,2.00286,2.00266,2.00266,5487268.0
2008-07-15 17:22:00,2.0026,2.0031,2.0026,2.0031,10296011.0
2008-07-15 17:23:00,2.00316,2.00378,2.00313,2.00378,21976131.0
2008-07-15 17:24:00,2.00387,2.00449,2.00387,2.00449,3938615.0
2008-07-15 17:25:00,2.00463,2.00544,2.0046,2.00544,7449725.0
2008-07-15 17:26:00,2.00546,2.00594,2.00546,2.00594,3508123.0
2008-07-15 17:27:00,2.00607,2.00607,2.00559,2.00559,2079919.0
2008-07-15 17:28:00,2.00561,2.0058,2.00539,2.00563,9002487.0
2008-07-15 17:29:00,2.00555,2.00558,2.00547,2.00547,12620250.0
2008-07-15 17:30:00,2.00558,2.0056,2.00535,2.00549,10205504.0
2008-07-15 17:31:00,2.00538,2.00538,2.00501,2.00501,4749777.0
2008-07-15 17:32:00,2.00492,2.00492,2.00464,2.0047,3093031.0
2008-07-15 17:33:00,2.00467,2.00476,2.00466,2.00466,3715020.0
2008-07-15 17:34:00,2.0045,2.00458,2.00415,2.00458,3349680.0
2008-07-15 17:35:00,2.00467,2.005,2.00467,2.005,5940361.0
2008-07-15 17:36:00,2.00504,2.00554,2.00504,2.00535,4361541.0
2008-07-15 17:37:00,2.00522,2.00536,2.00504,2.00521,2828742.0
2008-07-15 17:38:00,2.00532,2.00536,2.00502,2.00502,8378624.0
2008-07-15 17:39:00,2.00514,2.00514,2.0049,2.0049,2683599.0
2008-07-15 17:40:00,2.0048,2.0048,2.00408,2.00412,3482046.0
2008-07-15 17:41:00,2.00405,2.00405,2.0036,2.0036,15938971.0
2008-07-15 17:42:00,2.00357,2.00357,2.0032,2.0032,12632822.0
2008-07-15 17:43:00,2.00327,2.00379,2.00327,2.00379,15782303.0
2008-07-15 17:44:00,2.00367,2.00382,2.00366,2.00372,12501977.0
2008-07-15 17:45:00,2.00369,2.00389,2.00369,2.00389,5947167.0
2008-07-15 17:46:00,2.00378,2.00378,2.00359,2.00359,3243442.0
2008-07-15 17:47:00,2.00353,2.00378,2.00326,2.00378,12488646.0
2008-07-15 17:48:00,2.00377,2.0038,2.00227,2.00379,3066685.0
2008-07-15 17:49:00,2.00384,2.00394,2.00381,2.00393,5736401.0
2008-07-15 17:50:00,2.0041,2.00454,2.0041,2.00454,8189971.0
2008-07-15 17:51:00,2.00465,2.00473,2.00458,2.00464,6473154.0
2008-07-15 17:52:00,2.00484,2.00491,2.00482,2.00482,9049908.0
2008-07-15 17:53:00,2.00499,2.00526,2.00499,2.00504,2487290.0
2008-07-15 17:54:00,2.00502,2.00509,2.00494,2.00494,9242739.0
2008-07-15 17:55:00,2.0048,2.00482,2.00458,2.00482,10112174.0
2008-07-15 17:56:00,2.00479,2.005,2.00479,2.005,4862186.0
2008-07-15 17:57:00,2.00506,2.00527,2.00503,2.00527,11734217.0
2008-07-15 17:58:00,2.00524,2.00546,2.00514,2.00545,4357151.0
2008-07-15 17:59:00,2.00546,2.00581,2.00546,2.00581,3917979.0
2008-07-15 18:00:00,2.00567,2.00599,2.00567,2.00597,12138652.0
2008-07-15 18:01:00,2.00602,2.00626,2.00602,2.00614,6943934.0
2008-07-15 18:02:00,2.0063,2.00648,2.00629,2.00646,6087634.0
2008-07-15 18:03:00,2.00659,2.0068,2.00659,2.0068,2919743.0
2008-07-15 18:04:00,2.00681,2.00696,2.00681,2.00686,6771710.0
2008-07-15 18:05:00,2.00704,2.00718,2.00696,2.00718,6267271.0
2008-07-15 18:06:00,2.00723,2.00745,2.00723,2.00745,7375927.0
2008-07-15 18:07:00,2.00747,2.00747,2.00721,2.00723,11232499.0
2008-07-15 18:08:00,2.00726,2.00731,2.00715,2.00715,9858246.0
2008-07-15 18:09:00,2.00705,2.00712,2.00688,2.00712,18559926.0
2008-07-15 18:10:00,2.00718,2.00718,2.00672,2.00672,7993527.0
2008-07-15 18:11:00,2.00645,2.00686,2.00645,2.00686,10591010.0
2008-07-15 18:12:00,2.00676,2.00676,2.00624,2.00624,4555172.0
2008-07-15 18:13:00,2.00623,2.00637,2.0062,2.00637,3635393.0
2008-07-15 18:14:00,2.00641,2.0067,2.00641,2.00651,9366840.0
2008-07-15 18:15:00,2.00666,2.007,2.00666,2.007,14616039.0
2008-07-15 18:16:00,2.00691,2.00691,2.00653,2.00653,10680525.0
2008-07-15 18:17:00,2.0063,2.0063,2.00613,2.00613,2775908.0
2008-07-15 18:18:00,2.00598,2.00598,2.00578,2.00583,6291247.0
2008-07-15 18:19:00,2.00586,2.00602,2.00579,2.00598,3874617.0
2008-07-15 18:20:00,2.0059,2.0059,2.0058,2.0058,9730981.0
2008-07-15 18:21:00,2.00588,2.00593,2.00569,2.00593,3696444.0
2008-07-15 18:22:00,2.00592,2.00609,2.00588,2.00609,7210556.0
2008-07-15 18:23:00,2.00617,2.00617,2.00587,2.00594,14834512.0
2008-07-15 18:24:00,2.00579,2.00579,2.00522,2.00522,2775802.0
2008-07-15 18:25:00,2.00499,2.00499,2.00449,2.00449,2558049.0
2008-07-15 18:26:00,2.00469,2.00514,2.00468,2.00514,1070219.0
2008-07-15 18:27:00,2.00516,2.00541,2.00495,2.00525,12589635.0
2008-07-15 18:28:00,2.00515,2.00515,2.00449,2.00449,11654040.0
2008-07-15 18:29:00,2.00442,2.00442,2.00373,2.00373,7959987.0
2008-07-15 18:30:00,2.00372,2.00372,2.00353,2.00357,5969403.0
2008-07-15 18:31:00,2.00352,2.00352,2.00198,2.00341,1267937.0
2008-07-15 18:32:00,2.00348,2.00355,2.00333,2.00333,2582782.0
2008-07-15 18:33:00,2.00332,2.00342,2.00321,2.0034,2621933.0
2008-07-15 18:34:00,2.00334,2.00337,2.00312,2.00316,7402663.0
2008-07-15 18:35:00,2.00324,2.00364,2.00324,2.00364,7861878.0
2008-07-15 18:36:00,2.0038,2.00384,2.00358,2.00358,690436.0
2008-07-15 18:37:00,2.00359,2.00368,2.00345,2.00345,14069277.0
2008-07-15 18:38:00,2.00331,2.00343,2.00322,2.00332,15525780.0
2008-07-15 18:39:00,2.00324,2.00324,2.00302,2.00306,3517372.0
2008-07-15 18:40:00,2.00311,2.00324,2.00302,2.00319,3805426.0
2008-07-15 18:41:00,2.00321,2.00321,2.00266,2.00303,34417343.0
2008-07-15 18:42:00,2.003,2.00316,2.00294,2.00302,3797017.0
2008-07-15 18:43:00,2.00325,2.0035,2.00325,2.00347,3734766.0
2008-07-15 18:44:00,2.00351,2.00375,2.00351,2.00374,19360617.0
2008-07-15 18:45:00,2.0036,2.0036,2.00338,2.00352,2459272.0
2008-07-15 18:46:00,2.00364,2.00377,2.00348,2.00348,8766681.0
2008-07-15 18:47:00,2.00351,2.00392,2.00351,2.00392,5451067.0
2008-07-15 18:48:00,2.00393,2.00424,2.00393,2.00417,5501461.0
2008-07-15 18:49:00,2.00416,2.00424,2.00412,2.00423,7665906.0
2008-07-15 18:50:00,2.00421,2.00421,2.00382,2.0039,8611297.0
2008-07-15 18:51:00,2.00378,2.00378,2.00357,2.00358,34092044.0
2008-07-15 18:52:00,2.0035,2.0035,2.00279,2.00279,22887384.0
2008-07-15 18:53:00,2.00282,2.00327,2.00282,2.00327,2866229.0
2008-07-15 18:54:00,2.0033,2.00356,2.0033,2.00356,8277627.0
2008-07-15 18:55:00,2.00357,2.0036,2.00346,2.00358,3627543.0
2008-07-15 18:56:00,2.0036,2.0043,2.0036,2.0043,1983380.0
2008-07-15 18:57:00,2.00427,2.00447,2.0042,2.00447,14152125.0
2008-07-15 18:58:00,2.00449,2.00449,2.00422,2.00422,2236865.0
2008-07-15 18:59:00,2.00395,2.00417,2.00394,2.00417,7333194.0
2008-07-15 19:00:00,2.00436,2.00469,2.00436,2.00469,7322205.0
2008-07-15 19:01:00,2.00484,2.0051,2.00484,2.00509,1869304.0
2008-07-15 19:02:00,2.00509,2.00513,2.00483,2.00513,19385537.0
2008-07-15 19:03:00,2.00518,2.00526,2.00492,2.00492,3763198.0
2008-07-15 19:04:00,2.00491,2.00491,2.0047,2.0047,19248946.0
2008-07-15 19:05:00,2.0047,2.0047,2.00435,2.00435,2442631.0
2008-07-15 19:06:00,2.00415,2.00422,2.00402,2.00402,18321821.0
2008-07-15 19:07:00,2.00393,2.00395,2.0038,2.00386,7851090.0
2008-07-15 19:08:00,2.00373,2.00377,2.00361,2.00361,5905747.0
2008-07-15 19:09:00,2.00349,2.00358,2.00344,2.00344,16771574.0
2008-07-15 19:10:00,2.00351,2.00363,2.00334,2.00363,6264218.0
2008-07-15 19:11:00,2.00381,2.0042,2.00381,2.0042,4303890.0
2008-07-15 19:12:00,2.00426,2.00426,2.00403,2.00413,4010218.0
2008-07-15 19:13:00,2.00413,2.00416,2.00404,2.00416,2802551.0
2008-07-15 19:14:00,2.00409,2.00409,2.00387,2.00408,4379191.0
2008-07-15 19:15:00,2.00406,2.00412,2.0038,2.0038,5161480.0
2008-07-15 19:16:00,2.00407,2.0043,2.00407,2.00424,16110305.0
2008-07-15 19:17:00,2.00422,2.00443,2.00411,2.00411,17319407.0
2008-07-15 19:18:00,2.00404,2.00404,2.00373,2.00375,22786614.0
2008-07-15 19:19:00,2.00384,2.00395,2.00377,2.00388,5774075.0
2008-07-15 19:20:00,2.00384,2.00426,2.00371,2.00426,9148262.0
2008-07-15 19:21:00,2.0042,2.00433,2.00408,2.00433,3406857.0
2008-07-15 19:22:00,2.00427,2.00428,2.0041,2.00413,9092304.0
2008-07-15 19:23:00,2.00434,2.00443,2.00417,2.00442,6780514.0
2008-07-15 19:24:00,2.00446,2.00447,2.00388,2.0042,10377474.0
2008-07-15 19:25:00,2.00426,2.00426,2.00396,2.00396,3539502.0
2008-07-15 19:26:00,2.00396,2.00396,2.00382,2.00384,6715270.0
2008-07-15 19:27:00,2.00374,2.00384,2.00366,2.00376,2031349.0
2008-07-15 19:28:00,2.00369,2.00369,2.00342,2.00362,6228566.0
2008-07-15 19:29:00,2.00364,2.00386,2.00362,2.00386,8110573.0
2008-07-15 19:30:00,2.00392,2.00405,2.00385,2.00395,2137698.0
2008-07-15 19:31:00,2.0039,2.0039,2.00368,2.00384,5049261.0
2008-07-15 19:32:00,2.004,2.00434,2.004,2.00434,5057547.0
2008-07-15 19:33:00,2.00435,2.00455,2.0043,2.0043,4643464.0
2008-07-15 19:34:00,2.00417,2.00432,2.00417,2.00432,7294163.0
2008-07-15 19:35:00,2.00436,2.00436,2.00403,2.00403,5958493.0
2008-07-15 19:36:00,2.00391,2.00415,2.00391,2.00415,10484654.0
2008-07-15 19:37:00,2.00417,2.00422,2.00417,2.0042,2631434.0
2008-07-15 19:38:00,2.00421,2.00434,2.00412,2.00412,9702678.0
2008-07-15 19:39:00,2.00427,2.00436,2.00427,2.00436,9780351.0
2008-07-15 19:40:00,2.00441,2.00451,2.00423,2.00423,13137062.0
2008-07-15 19:41:00,2.00419,2.00431,2.00412,2.00431,2433913.0
2008-07-15 19:42:00,2.00425,2.00425,2.0038,2.00409,1905470.0
2008-07-15 19:43:00,2.00414,2.00418,2.00395,2.00395,15672482.0
2008-07-15 19:44:00,2.00374,2.00374,2.00355,2.00361,3466793.0
2008-07-15 19:45:00,2.00357,2.00386,2.00357,2.00386,3202786.0
2008-07-15 19:46:00,2.00389,2.00398,2.00388,2.00388,8345507.0
2008-07-15 19:47:00,2.00373,2.00383,2.00371,2.00371,9786530.0
2008-07-15 19:48:00,2.00357,2.00357,2.00322,2.00348,9755084.0
2008-07-15 19:49:00,2.00374,2.00395,2.00374,2.00395,23558149.0
2008-07-15 19:50:00,2.00404,2.00414,2.00391,2.00414,2391335.0
2008-07-15 19:51:00,2.00417,2.00433,2.00417,2.00433,16328200.0
2008-07-15 19:52:00,2.00438,2.00438,2.00409,2.00409,5490446.0
2008-07-15 19:53:00,2.00399,2.00412,2.00396,2.00412,4391519.0
2008-07-15 19:54:00,2.00426,2.00429,2.00414,2.00429,10646197.0
2008-07-15 19:55:00,2.00429,2.0043,2.00404,2.0043,3159881.0
2008-07-15 19:56:00,2.00447,2.00465,2.00426,2.00461,2471648.0
2008-07-15 19:57:00,2.00462,2.00468,2.00453,2.00457,7456908.0
2008-07-15 19:58:00,2.00473,2.00488,2.00473,2.00482,11508248.0
2008-07-15 19:59:00,2.00482,2.00499,2.00476,2.00479,8210930.0
2008-07-15 20:00:00,2.00486,2.00491,2.00476,2.00489,2315264.0
2008-07-15 20:01:00,2.00477,2.00477,2.00446,2.00446,5384865.0
2008-07-15 20:02:00,2.00465,2.0047,2.00454,2.0046,3549201.0
2008-07-15 20:03:00,2.00475,2.00496,2.00473,2.00496,15226295.0
2008-07-15 20:04:00,2.00495,2.0051,2.00493,2.00506,3370919.0
2008-07-15 20:05:00,2.00503,2.00503,2.00468,2.00468,14759855.0
2008-07-15 20:06:00,2.00456,2.00474,2.00456,2.00464,4780684.0
2008-07-15 20:07:00,2.00468,2.00481,2.00454,2.00481,9728905.0
2008-07-15 20:08:00,2.00492,2.00507,2.00486,2.00507,8091266.0
2008-07-15 20:09:00,2.00515,2.00545,2.00515,2.00545,4720830.0
2008-07-15 20:10:00,2.00407,2.00555,2.00407,2.00546,11269177.0
2008-07-15 20:11:00,2.00552,2.00552,2.00537,2.00537,2118101.0
2008-07-15 20:12:00,2.0054,2.00555,2.00533,2.00537,10314303.0
2008-07-15 20:13:00,2.00521,2.00521,2.00507,2.00507,5775061.0
2008-07-15 20:14:00,2.00507,2.0053,2.00507,2.0053,9651162.0
2008-07-15 20:15:00,2.00546,2.00553,2.00538,2.00546,6641243.0
2008-07-15 20:16:00,2.0054,2.0054,2.00518,2.00528,3807176.0
2008-07-15 20:17:00,2.00526,2.00535,2.00517,2.00517,7656604.0
2008-07-15 20:18:00,2.0052,2.00524,2.00509,2.00524,5519051.0
2008-07-15 20:19:00,2.00521,2.00524,2.00506,2.00524,14449781.0
2008-07-15 20:20:00,2.00524,2.00525,2.00505,2.00525,1340406.0
2008-07-15 20:21:00,2.00523,2.00537,2.00521,2.00537,3212183.0
2008-07-15 20:22:00,2.00539,2.00547,2.00526,2.0053,7382938.0
2008-07-15 20:23:00,2.00526,2.00526,2.00505,2.00516,1941376.0
2008-07-15 20:24:00,2.00517,2.00539,2.00515,2.00532,11699684.0
2008-07-15 20:25:00,2.00525,2.00536,2.00522,2.00536,5679913.0
2008-07-15 20:26:00,2.00527,2.00535,2.00522,2.00522,4077315.0
2008-07-15 20:27:00,2.00513,2.00513,2.00486,2.00486,2726736.0
2008-07-15 20:28:00,2.00497,2.00497,2.00481,2.00497,5262836.0
2008-07-15 20:29:00,2.00506,2.00513,2.00502,2.00503,4999399.0
2008-07-15 20:30:00,2.00524,2.00543,2.00516,2.00521,6334927.0
2008-07-15 20:31:00,2.0053,2.0053,2.00508,2.00512,3064162.0
2008-07-15 20:32:00,2.00513,2.00513,2.00504,2.00508,3543178.0
2008-07-15 20:33:00,2.00523,2.00544,2.00523,2.00532,7768423.0
2008-07-15 20:34:00,2.00548,2.00596,2.00548,2.00596,7867280.0
2008-07-15 20:35:00,2.00598,2.00617,2.00595,2.00617,2044872.0
2008-07-15 20:36:00,2.00623,2.00645,2.00623,2.00645,2127623.0
2008-07-15 20:37:00,2.00643,2.00652,2.00639,2.00646,3497846.0
2008-07-15 20:38:00,2.00666,2.00701,2.00652,2.00701,8462644.0
2008-07-15 20:39:00,2.0072,2.00735,2.00713,2.00735,11688639.0
2008-07-15 20:40:00,2.00731,2.00736,2.00721,2.00732,2852730.0
2008-07-15 20:41:00,2.00738,2.00738,2.00723,2.00732,11709610.0
2008-07-15 20:42:00,2.00729,2.00729,2.00695,2.00695,5463346.0
2008-07-15 20:43:00,2.0068,2.0068,2.00618,2.00644,7878563.0
2008-07-15 20:44:00,2.00629,2.00641,2.00628,2.00641,2191366.0
2008-07-15 20:45:00,2.00639,2.00639,2.00611,2.00638,4899665.0
2008-07-15 20:46:00,2.00643,2.00682,2.00643,2.00682,27069511.0
2008-07-15 20:47:00,2.00695,2.00714,2.0069,2.0071,7346217.0
2008-07-15 20:48:00,2.00692,2.00692,2.00641,2.00645,636323.0
2008-07-15 20:49:00,2.00629,2.00632,2.00625,2.00631,2344859.0
2008-07-15 20:50:00,2.00636,2.00668,2.00636,2.00652,9069745.0
2008-07-15 20:51:00,2.00661,2.00706,2.00647,2.00647,6846513.0
2008-07-15 20:52:00,2.00687,2.00693,2.00669,2.00673,6652616.0
2008-07-15 20:53:00,2.00699,2.00707,2.00687,2.00687,13683311.0
2008-07-15 20:54:00,2.00678,2.00678,2.00662,2.00663,18862924.0
2008-07-15 20:55:00,2.00652,2.00653,2.00616,2.00616,9175763.0
2008-07-15 20:56:00,2.00612,2.00658,2.00612,2.00658,9389045.0
2008-07-15 20:57:00,2.00673,2.00707,2.00673,2.00707,27243928.0
2008-07-15 20:58:00,2.00702,2.00737,2.00702,2.00737,10802506.0
2008-07-15 20:59:00,2.00723,2.00723,2.00707,2.00707,4822892.0
2008-07-15 21:00:00,2.00702,2.00702,2.00685,2.00685,7565282.0
2008-07-15 21:01:00,2.00675,2.0068,2.0052,2.00646,14055183.0
2008-07-15 21:02:00,2.00643,2.00643,2.00613,2.00623,3093896.0
2008-07-15 21:03:00,2.00623,2.00627,2.00616,2.00621,5884698.0
2008-07-15 21:04:00,2.00618,2.00628,2.00613,2.00628,2267675.0
2008-07-15 21:05:00,2.00647,2.00655,2.00639,2.00639,3460253.0
2008-07-15 21:06:00,2.00631,2.00633,2.00616,2.00627,3976735.0
2008-07-15 21:07:00,2.00628,2.00658,2.00628,2.00658,6860847.0
2008-07-15 21:08:00,2.00666,2.00666,2.00648,2.00652,5409744.0
2008-07-15 21:09:00,2.00649,2.00658,2.0064,2.0064,4468396.0
2008-07-15 21:10:00,2.00622,2.00641,2.00621,2.00641,16610232.0
2008-07-15 21:11:00,2.00645,2.00658,2.00641,2.00658,32799342.0
2008-07-15 21:12:00,2.0065,2.0065,2.0063,2.0063,1709803.0
2008-07-15 21:13:00,2.00624,2.00628,2.00612,2.00617,10382762.0
2008-07-15 21:14:00,2.00619,2.00625,2.00596,2.00625,2564551.0
2008-07-15 21:15:00,2.00627,2.00638,2.00603,2.00612,7573446.0
2008-07-15 21:16:00,2.00598,2.00616,2.00593,2.00616,4070525.0
2008-07-15 21:17:00,2.00614,2.00628,2.00606,2.00606,5441950.0
2008-07-15 21:18:00,2.00596,2.00599,2.00585,2.00589,6166393.0
2008-07-15 21:19:00,2.00599,2.00602,2.00585,2.00585,4605795.0
2008-07-15 21:20:00,2.00596,2.00611,2.00596,2.00611,42505050.0
2008-07-15 21:21:00,2.00621,2.00635,2.0062,2.00621,6105400.0
2008-07-15 21:22:00,2.00614,2.00614,2.00592,2.00597,5869289.0
2008-07-15 21:23:00,2.00591,2.00596,2.00591,2.00596,9300876.0
2008-07-15 21:24:00,2.0055,2.00589,2.0055,2.00576,2963586.0
2008-07-15 21:25:00,2.00564,2.00577,2.00549,2.00574,13516073.0
2008-07-15 21:26:00,2.0058,2.00597,2.00575,2.00597,31336112.0
2008-07-15 21:27:00,2.0061,2.00645,2.0061,2.00621,4275987.0
2008-07-15 21:28:00,2.00606,2.00627,2.00606,2.00609,7499765.0
2008-07-15 21:29:00,2.00606,2.00606,2.00599,2.00602,1817640.0
2008-07-15 21:30:00,2.00607,2.00607,2.0059,2.00598,12881733.0
2008-07-15 21:31:00,2.00591,2.00591,2.00575,2.00587,7360153.0
2008-07-15 21:32:00,2.00592,2.00609,2.00581,2.00609,8053061.0
2008-07-15 21:33:00,2.00611,2.00664,2.00611,2.00662,3052356.0
2008-07-15 21:34:00,2.00676,2.00676,2.00664,2.00664,2313276.0
2008-07-15 21:35:00,2.0067,2.0067,2.00637,2.00659,2979674.0
2008-07-15 21:36:00,2.00657,2.00667,2.00649,2.00651,17732852.0
2008-07-15 21:37:00,2.00654,2.00681,2.00654,2.00681,4444538.0
2008-07-15 21:38:00,2.00677,2.00677,2.00644,2.00644,9174646.0
2008-07-15 21:39:00,2.00641,2.00657,2.0062,2.00657,12219868.0
2008-07-15 21:40:00,2.00663,2.00663,2.00642,2.00648,6504828.0
2008-07-15 21:41:00,2.00654,2.00669,2.00654,2.00667,9525716.0
2008-07-15 21:42:00,2.00649,2.00665,2.00638,2.00649,748453.0
2008-07-15 21:43:00,2.00634,2.00668,2.00634,2.00668,3250313.0
2008-07-15 21:44:00,2.00689,2.00716,2.00689,2.00707,15910867.0
2008-07-15 21:45:00,2.00704,2.00709,2.00683,2.00683,6407867.0
2008-07-15 21:46:00,2.00687,2.00703,2.00687,2.00702,16105893.0
2008-07-15 21:47:00,2.00702,2.00702,2.0068,2.0068,5062243.0
2008-07-15 21:48:00,2.00687,2.00696,2.00687,2.00696,6389125.0
2008-07-15 21:49:00,2.00704,2.00715,2.00701,2.00701,1966105.0
2008-07-15 21:50:00,2.00725,2.00746,2.00725,2.00746,6408387.0
2008-07-15 21:51:00,2.00742,2.00742,2.00717,2.00739,11370742.0
2008-07-15 21:52:00,2.00732,2.00732,2.00708,2.00708,9093972.0
2008-07-15 21:53:00,2.00715,2.00715,2.00684,2.00711,7630452.0
2008-07-15 21:54:00,2.00716,2.00733,2.00716,2.00721,1962150.0
2008-07-15 21:55:00,2.00715,2.00725,2.00702,2.00725,1500286.0
2008-07-15 21:56:00,2.00717,2.00741,2.00715,2.00741,3076891.0
2008-07-15 21:57:00,2.00742,2.00742,2.00703,2.00703,10418962.0
2008-07-15 21:58:00,2.00685,2.00733,2.00685,2.00733,7717386.0
2008-07-15 21:59:00,2.00749,2.0078,2.00749,2.0078,6251910.0
2008-07-15 22:00:00,2.00765,2.00774,2.00751,2.00774,44308373.0
2008-07-15 22:01:00,2.00782,2.00782,2.00738,2.00761,7049224.0
2008-07-15 22:02:00,2.00749,2.00758,2.00732,2.00741,6689274.0
2008-07-15 22:03:00,2.00734,2.00736,2.00718,2.00718,10929299.0
2008-07-15 22:04:00,2.00714,2.00718,2.00688,2.00698,2114855.0
2008-07-15 22:05:00,2.007,2.007,2.00664,2.00664,6550897.0
2008-07-15 22:06:00,2.00664,2.00664,2.00617,2.00617,17362296.0
2008-07-15 22:07:00,2.00607,2.00607,2.0057,2.0057,16701832.0
2008-07-15 22:08:00,2.00568,2.00569,2.00557,2.00569,25746159.0
2008-07-15 22:09:00,2.00576,2.00593,2.00573,2.00593,5783071.0
2008-07-15 22:10:00,2.00594,2.00612,2.00594,2.00607,9195931.0
2008-07-15 22:11:00,2.0062,2.00636,2.00613,2.00636,4948734.0
2008-07-15 22:12:00,2.00642,2.00665,2.00642,2.00665,6680423.0
2008-07-15 22:13:00,2.00663,2.00681,2.00663,2.00681,3531610.0
2008-07-15 22:14:00,2.00684,2.00712,2.00684,2.00712,10265228.0
2008-07-15 22:15:00,2.00716,2.00729,2.00711,2.00729,9933103.0
2008-07-15 22:16:00,2.00727,2.00752,2.00727,2.00752,16334909.0
2008-07-15 22:17:00,2.00767,2.00767,2.00739,2.00739,14326055.0
2008-07-15 22:18:00,2.00722,2.00734,2.00713,2.00724,14237718.0
2008-07-15 22:19:00,2.0071,2.00723,2.0071,2.00715,4048397.0
2008-07-15 22:20:00,2.00714,2.00738,2.00714,2.00738,7060471.0
2008-07-15 22:21:00,2.00731,2.00731,2.00701,2.00716,7470891.0
2008-07-15 22:22:00,2.00728,2.00742,2.00696,2.00696,57120619.0
2008-07-15 22:23:00,2.00726,2.00726,2.00698,2.00698,22571616.0
2008-07-15 22:24:00,2.00692,2.00693,2.00676,2.00693,5859637.0
2008-07-15 22:25:00,2.00695,2.007,2.00678,2.00678,4169142.0
2008-07-15 22:26:00,2.00672,2.0068,2.0067,2.00673,6103312.0
2008-07-15 22:27:00,2.00673,2.00681,2.00656,2.00681,22187362.0
2008-07-15 22:28:00,2.0069,2.0069,2.00643,2.00663,9671286.0
2008-07-15 22:29:00,2.0066,2.00664,2.00654,2.00664,5006731.0
2008-07-15 22:30:00,2.00663,2.00677,2.00655,2.00677,2758091.0
2008-07-15 22:31:00,2.00669,2.00675,2.00652,2.00675,42833334.0
2008-07-15 22:32:00,2.00677,2.00681,2.0066,2.00681,2601862.0
2008-07-15 22:33:00,2.00694,2.00701,2.00683,2.00696,15701666.0
2008-07-15 22:34:00,2.00688,2.00688,2.00663,2.00663,3191993.0
2008-07-15 22:35:00,2.00672,2.00672,2.00645,2.00645,3349524.0
2008-07-15 22:36:00,2.00649,2.00651,2.00635,2.00651,10750109.0
2008-07-15 22:37:00,2.00664,2.00709,2.00664,2.00709,10762169.0
2008-07-15 22:38:00,2.00691,2.00691,2.00662,2.00685,15375830.0
2008-07-15 22:39:00,2.00671,2.00695,2.00671,2.00691,2570238.0
2008-07-15 22:40:00,2.00698,2.00731,2.00693,2.00731,7843721.0
2008-07-15 22:41:00,2.00749,2.00772,2.00741,2.00772,5986715.0
2008-07-15 22:42:00,2.00755,2.00761,2.00707,2.00707,12542930.0
2008-07-15 22:43:00,2.00694,2.00714,2.00671,2.00713,7532328.0
2008-07-15 22:44:00,2.00662,2.00712,2.00662,2.00691,4516249.0
2008-07-15 22:45:00,2.00678,2.00697,2.00678,2.00697,4746270.0
2008-07-15 22:46:00,2.007,2.00714,2.00696,2.00703,9292834.0
2008-07-15 22:47:00,2.00714,2.00714,2.00668,2.0067,771045.0
2008-07-15 22:48:00,2.00675,2.00701,2.00675,2.00701,18684223.0
2008-07-15 22:49:00,2.00707,2.00707,2.00682,2.00695,4206301.0
2008-07-15 22:50:00,2.007,2.00708,2.00698,2.00699,5101687.0
2008-07-15 22:51:00,2.00707,2.00707,2.007,2.007,11022688.0
2008-07-15 22:52:00,2.0066,2.00706,2.0066,2.00706,4203630.0
2008-07-15 22:53:00,2.0071,2.00725,2.00708,2.00722,18917708.0
2008-07-15 22:54:00,2.00738,2.00769,2.00735,2.00769,10595034.0
2008-07-15 22:55:00,2.00776,2.00791,2.00772,2.00784,20162727.0
2008-07-15 22:56:00,2.00788,2.00788,2.00759,2.0077,11447926.0
2008-07-15 22:57:00,2.0078,2.0081,2.0078,2.00787,12857681.0
2008-07-15 22:58:00,2.00804,2.00813,2.00801,2.00806,9008561.0
2008-07-15 22:59:00,2.00809,2.00868,2.00809,2.00868,8841959.0
2008-07-15 23:00:00,2.00874,2.00874,2.00812,2.00812,31683149.0
2008-07-15 23:01:00,2.0081,2.0081,2.00744,2.0075,4977053.0
2008-07-15 23:02:00,2.00747,2.0076,2.00746,2.0076,4410563.0
2008-07-15 23:03:00,2.00728,2.00795,2.00728,2.00795,4924301.0
2008-07-15 23:04:00,2.00792,2.00792,2.00764,2.00777,10460989.0
2008-07-15 23:05:00,2.0078,2.00801,2.0078,2.00801,5152065.0
2008-07-15 23:06:00,2.00806,2.00806,2.00798,2.00804,4285929.0
2008-07-15 23:07:00,2.00811,2.00819,2.00811,2.00814,3490519.0
2008-07-15 23:08:00,2.00823,2.00843,2.00818,2.00843,9289139.0
2008-07-15 23:09:00,2.00852,2.00852,2.00835,2.00835,1651984.0
2008-07-15 23:10:00,2.00836,2.00849,2.00833,2.00849,3305682.0
2008-07-15 23:11:00,2.00847,2.00847,2.00827,2.00827,8238751.0
2008-07-15 23:12:00,2.00829,2.00836,2.00821,2.00835,3246885.0
2008-07-15 23:13:00,2.00833,2.00833,2.00816,2.00816,3082482.0
2008-07-15 23:14:00,2.0082,2.00821,2.00807,2.00807,9815290.0
2008-07-15 23:15:00,2.00791,2.00791,2.00758,2.00783,6398436.0
2008-07-15 23:16:00,2.00779,2.00813,2.00779,2.00813,9202895.0
2008-07-15 23:17:00,2.00805,2.00805,2.00782,2.00791,2827922.0
2008-07-15 23:18:00,2.0077,2.008,2.0077,2.00785,9411658.0
2008-07-15 23:19:00,2.00757,2.00757,2.00725,2.00747,9168439.0
2008-07-15 23:20:00,2.00747,2.00763,2.00745,2.00745,10962813.0
2008-07-15 23:21:00,2.00747,2.00747,2.00715,2.00729,5277498.0
2008-07-15 23:22:00,2.0072,2.00759,2.0072,2.00759,10110558.0
2008-07-15 23:23:00,2.00771,2.00783,2.00771,2.00774,16406099.0
2008-07-15 23:24:00,2.0075,2.00781,2.0075,2.00756,2712671.0
2008-07-15 23:25:00,2.00753,2.00753,2.00722,2.00729,8771569.0
2008-07-15 23:26:00,2.00744,2.0075,2.0074,2.0075,3694319.0
2008-07-15 23:27:00,2.00732,2.00747,2.00731,2.00731,7867612.0
2008-07-15 23:28:00,2.0074,2.00778,2.00727,2.00772,13525171.0
2008-07-15 23:29:00,2.00783,2.00799,2.00779,2.00779,6342315.0
2008-07-15 23:30:00,2.00762,2.00762,2.00748,2.00754,6965784.0
2008-07-15 23:31:00,2.0075,2.00772,2.0075,2.00754,4125613.0
2008-07-15 23:32:00,2.00754,2.00754,2.00736,2.00745,5313227.0
2008-07-15 23:33:00,2.00742,2.00755,2.0073,2.00742,11876164.0
2008-07-15 23:34:00,2.00746,2.00777,2.00746,2.00777,6387288.0
2008-07-15 23:35:00,2.00773,2.00773,2.00754,2.00754,9691584.0
2008-07-15 23:36:00,2.00755,2.00759,2.00726,2.00726,6664362.0
2008-07-15 23:37:00,2.00726,2.00751,2.00722,2.00751,3161219.0
2008-07-15 23:38:00,2.00745,2.00745,2.00712,2.00712,11997771.0
2008-07-15 23:39:00,2.00702,2.00702,2.00675,2.0069,4505663.0
2008-07-15 23:40:00,2.00702,2.00723,2.00702,2.00716,8004710.0
2008-07-15 23:41:00,2.00713,2.00713,2.00699,2.00699,1604074.0
2008-07-15 23:42:00,2.00695,2.00695,2.00671,2.00684,19852307.0
2008-07-15 23:43:00,2.00711,2.00724,2.00711,2.00717,2193233.0
2008-07-15 23:44:00,2.0071,2.00717,2.00708,2.00715,8793975.0
2008-07-15 23:45:00,2.00722,2.00738,2.00714,2.00738,5449094.0
2008-07-15 23:46:00,2.00739,2.00739,2.00723,2.00736,4035723.0
2008-07-15 23:47:00,2.00733,2.00733,2.00709,2.00709,9987839.0
2008-07-15 23:48:00,2.00716,2.00716,2.00685,2.00693,20554097.0
2008-07-15 23:49:00,2.00687,2.00687,2.00536,2.00667,2768731.0
2008-07-15 23:50:00,2.00673,2.00675,2.0065,2.00657,6685393.0
2008-07-15 23:51:00,2.00656,2.0066,2.00647,2.00653,19154137.0
2008-07-15 23:52:00,2.00655,2.00708,2.00655,2.00708,7487800.0
2008-07-15 23:53:00,2.00695,2.00722,2.00694,2.00694,4664229.0
2008-07-15 23:54:00,2.00704,2.00706,2.00689,2.00702,4933339.0
2008-07-15 23:55:00,2.00701,2.00701,2.00691,2.00693,5450586.0
2008-07-15 23:56:00,2.00704,2.00704,2.00671,2.00671,2892469.0
2008-07-15 23:57:00,2.00674,2.00674,2.00641,2.00656,3959196.0
2008-07-15 23:58:00,2.00674,2.00699,2.00674,2.00699,17362432.0
2008-07-15 23:59:00,2.00682,2.00738,2.00682,2.00738,5365615.0
2008-07-16 00:00:00,2.00748,2.00748,2.00726,2.00726,2035620.0
2008-07-16 00:01:00,2.00718,2.00739,2.00714,2.00739,13491122.0
2008-07-16 00:02:00,2.00737,2.00763,2.00737,2.00763,11607091.0
2008-07-16 00:03:00,2.00764,2.00782,2.00764,2.00782,5435986.0
2008-07-16 00:04:00,2.00785,2.00815,2.00785,2.00815,5126606.0
2008-07-16 00:05:00,2.00811,2.00811,2.0079,2.00808,6554096.0
2008-07-16 00:06:00,2.00825,2.00865,2.00811,2.00865,6534809.0
2008-07-16 00:07:00,2.00861,2.00861,2.00813,2.00813,590002.0
2008-07-16 00:08:00,2.00816,2.00819,2.00796,2.00819,13237091.0
2008-07-16 00:09:00,2.00825,2.00843,2.00825,2.00842,6496755.0
2008-07-16 00:10:00,2.00844,2.00849,2.00826,2.00837,8474452.0
2008-07-16 00:11:00,2.00851,2.00899,2.0082,2.00899,13560755.0
2008-07-16 00:12:00,2.00897,2.0092,2.00897,2.0092,8807770.0
2008-07-16 00:13:00,2.00926,2.00989,2.00923,2.00989,4905462.0
2008-07-16 00:14:00,2.00985,2.00985,2.00957,2.00958,6019987.0
2008-07-16 00:15:00,2.00955,2.00955,2.00925,2.0093,2430288.0
2008-07-16 00:16:00,2.00925,2.00939,2.00884,2.00939,10934342.0
2008-07-16 00:17:00,2.0094,2.00954,2.00933,2.00946,8062177.0
2008-07-16 00:18:00,2.00947,2.00967,2.00935,2.00967,9798839.0
2008-07-16 00:19:00,2.00967,2.0097,2.00955,2.00955,484615.0
2008-07-16 00:20:00,2.00944,2.00951,2.00941,2.00951,9418856.0
2008-07-16 00:21:00,2.00963,2.00984,2.0095,2.0095,12829601.0
2008-07-16 00:22:00,2.00945,2.00945,2.00874,2.00874,5210207.0
2008-07-16 00:23:00,2.009,2.009,2.00867,2.00867,3935961.0
2008-07-16 00:24:00,2.00883,2.00888,2.00865,2.00865,18412672.0
2008-07-16 00:25:00,2.00878,2.00888,2.00869,2.00879,4104753.0
2008-07-16 00:26:00,2.0088,2.00904,2.0088,2.00887,3497893.0
2008-07-16 00:27:00,2.00877,2.00888,2.00877,2.00884,6588185.0
2008-07-16 00:28:00,2.00873,2.00882,2.00861,2.00861,6426810.0
2008-07-16 00:29:00,2.00787,2.00832,2.00787,2.00822,3505072.0
2008-07-16 00:30:00,2.00826,2.00861,2.00826,2.00861,18450974.0
2008-07-16 00:31:00,2.00871,2.00885,2.00871,2.00875,23028975.0
2008-07-16 00:32:00,2.0088,2.0088,2.00852,2.00852,13251619.0
2008-07-16 00:33:00,2.00853,2.00857,2.00832,2.00854,3180381.0
2008-07-16 00:34:00,2.00846,2.00846,2.00807,2.00807,3395715.0
2008-07-16 00:35:00,2.00786,2.00799,2.00777,2.00789,4559231.0
2008-07-16 00:36:00,2.00787,2.00789,2.00738,2.00789,11084709.0
2008-07-16 00:37:00,2.00793,2.00793,2.00762,2.00762,11195106.0
2008-07-16 00:38:00,2.00746,2.00755,2.00734,2.00755,8069013.0
2008-07-16 00:39:00,2.00749,2.00785,2.00749,2.00785,1629030.0
2008-07-16 00:40:00,2.00783,2.00791,2.00776,2.00779,13253739.0
2008-07-16 00:41:00,2.00772,2.00779,2.00759,2.00759,11050568.0
2008-07-16 00:42:00,2.00757,2.0076,2.00751,2.00751,5609216.0
2008-07-16 00:43:00,2.00748,2.00756,2.00739,2.00752,8349250.0
2008-07-16 00:44:00,2.00742,2.00742,2.00701,2.00701,5167856.0
2008-07-16 00:45:00,2.00679,2.00679,2.00655,2.00655,1097839.0
2008-07-16 00:46:00,2.00655,2.00685,2.00655,2.00685,9360679.0
2008-07-16 00:47:00,2.00689,2.00699,2.00666,2.00666,9267370.0
2008-07-16 00:48:00,2.00677,2.00677,2.0065,2.00669,7934851.0
2008-07-16 00:49:00,2.0066,2.00662,2.00656,2.00659,7058556.0
2008-07-16 00:50:00,2.00653,2.00664,2.00649,2.00649,7009346.0
2008-07-16 00:51:00,2.00644,2.00644,2.00628,2.00631,4890534.0
2008-07-16 00:52:00,2.00625,2.00641,2.00625,2.0063,6661718.0
2008-07-16 00:53:00,2.00624,2.00624,2.0059,2.00601,8106081.0
2008-07-16 00:54:00,2.0059,2.0059,2.0056,2.0057,1567553.0
2008-07-16 00:55:00,2.00565,2.00565,2.00545,2.00564,8462026.0
2008-07-16 00:56:00,2.00575,2.00602,2.00569,2.00602,8125716.0
2008-07-16 00:57:00,2.00591,2.00609,2.00576,2.00589,3350255.0
2008-07-16 00:58:00,2.00581,2.00587,2.0058,2.00584,21210439.0
2008-07-16 00:59:00,2.00592,2.00611,2.00587,2.00611,35712681.0
2008-07-16 01:00:00,2.00611,2.00611,2.00593,2.00593,2895741.0
2008-07-16 01:01:00,2.00586,2.00622,2.00586,2.00622,3051093.0
2008-07-16 01:02:00,2.00628,2.00628,2.00614,2.00614,1759583.0
2008-07-16 01:03:00,2.00607,2.00624,2.00607,2.00624,5449895.0
2008-07-16 01:04:00,2.00618,2.00632,2.00615,2.00615,3242384.0
2008-07-16 01:05:00,2.00607,2.00613,2.00601,2.00613,8448608.0
2008-07-16 01:06:00,2.0062,2.00656,2.0062,2.00656,3836954.0
2008-07-16 01:07:00,2.00635,2.00668,2.00635,2.00657,2535314.0
2008-07-16 01:08:00,2.00658,2.00661,2.00643,2.00657,24802375.0
2008-07-16 01:09:00,2.00648,2.00648,2.00621,2.00621,11739299.0
2008-07-16 01:10:00,2.00621,2.00621,2.00598,2.00616,13827076.0
2008-07-16 01:11:00,2.00614,2.00628,2.00613,2.00618,4865914.0
2008-07-16 01:12:00,2.00642,2.00651,2.00632,2.00632,6087187.0
2008-07-16 01:13:00,2.00641,2.00641,2.00612,2.00612,2614205.0
2008-07-16 01:14:00,2.00616,2.00617,2.00601,2.00601,9475672.0
2008-07-16 01:15:00,2.00614,2.00629,2.00614,2.00625,15966412.0
2008-07-16 01:16:00,2.00619,2.00619,2.00591,2.00598,2575719.0
2008-07-16 01:17:00,2.0061,2.0061,2.00593,2.006,1750618.0
2008-07-16 01:18:00,2.00602,2.00607,2.00578,2.00578,2539299.0
2008-07-16 01:19:00,2.00579,2.00579,2.00553,2.00553,5388191.0
2008-07-16 01:20:00,2.00559,2.00593,2.00559,2.00587,1862465.0
2008-07-16 01:21:00,2.00599,2.00618,2.00599,2.00614,6747352.0
2008-07-16 01:22:00,2.00604,2.00633,2.00602,2.00618,5513373.0
2008-07-16 01:23:00,2.0062,2.0062,2.00592,2.00592,3941932.0
2008-07-16 01:24:00,2.00573,2.00573,2.00552,2.00567,20012059.0
2008-07-16 01:25:00,2.00566,2.00577,2.0056,2.00577,7307404.0
2008-07-16 01:26:00,2.00573,2.00573,2.00543,2.00571,10193785.0
2008-07-16 01:27:00,2.00576,2.00611,2.00576,2.00611,1559991.0
2008-07-16 01:28:00,2.00607,2.00623,2.00596,2.00623,10539627.0
2008-07-16 01:29:00,2.00623,2.00643,2.00603,2.00603,15514971.0
2008-07-16 01:30:00,2.00642,2.00667,2.00642,2.00667,11593596.0
2008-07-16 01:31:00,2.0067,2.00697,2.0067,2.00697,4132280.0
2008-07-16 01:32:00,2.00695,2.00705,2.00692,2.00692,6455384.0
2008-07-16 01:33:00,2.00687,2.00696,2.00669,2.00673,4168109.0
2008-07-16 01:34:00,2.00675,2.00678,2.00666,2.00675,9626613.0
2008-07-16 01:35:00,2.00675,2.00683,2.00667,2.00671,6293596.0
2008-07-16 01:36:00,2.00683,2.00694,2.00675,2.00675,4318525.0
2008-07-16 01:37:00,2.00677,2.00677,2.00657,2.00667,11337282.0
2008-07-16 01:38:00,2.00659,2.00667,2.00656,2.00656,5534258.0
2008-07-16 01:39:00,2.00651,2.00657,2.00648,2.00657,1059498.0
2008-07-16 01:40:00,2.00669,2.00681,2.00643,2.00643,17353390.0
2008-07-16 01:41:00,2.00638,2.00639,2.00622,2.00637,4967006.0
2008-07-16 01:42:00,2.00638,2.00641,2.00633,2.00641,7209032.0
2008-07-16 01:43:00,2.00634,2.00638,2.00618,2.00638,1396162.0
2008-07-16 01:44:00,2.00638,2.00649,2.00632,2.00649,3464410.0
2008-07-16 01:45:00,2.00657,2.0069,2.00657,2.0069,11962641.0
2008-07-16 01:46:00,2.00708,2.00713,2.00692,2.00692,7107313.0
2008-07-16 01:47:00,2.00701,2.00726,2.00701,2.00726,5705799.0
2008-07-16 01:48:00,2.00736,2.00749,2.00735,2.00749,4194778.0
2008-07-16 01:49:00,2.00751,2.00751,2.00738,2.00748,7861444.0
2008-07-16 01:50:00,2.0074,2.0074,2.007,2.007,743375.0
2008-07-16 01:51:00,2.00679,2.00731,2.00679,2.00731,4754773.0
2008-07-16 01:52:00,2.0074,2.00761,2.0074,2.00748,2538318.0
2008-07-16 01:53:00,2.00745,2.00745,2.00695,2.00737,4187032.0
2008-07-16 01:54:00,2.00733,2.00733,2.00572,2.00715,2334765.0
2008-07-16 01:55:00,2.007,2.00718,2.00687,2.00714,5370354.0
2008-07-16 01:56:00,2.00712,2.00717,2.00705,2.00716,3540213.0
2008-07-16 01:57:00,2.0071,2.00728,2.0071,2.00728,8799860.0
2008-07-16 01:58:00,2.00733,2.00746,2.00733,2.00739,9893849.0
2008-07-16 01:59:00,2.00743,2.00749,2.00741,2.00749,4978801.0
2008-07-16 02:00:00,2.00753,2.00757,2.00746,2.00746,4550591.0
2008-07-16 02:01:00,2.00737,2.00737,2.00725,2.00732,9371836.0
2008-07-16 02:02:00,2.00742,2.00757,2.00742,2.00752,9550533.0
2008-07-16 02:03:00,2.00749,2.00749,2.0072,2.0072,3810777.0
2008-07-16 02:04:00,2.0072,2.00725,2.00701,2.00725,5716794.0
2008-07-16 02:05:00,2.00732,2.00738,2.0059,2.00738,2345083.0
2008-07-16 02:06:00,2.00732,2.00743,2.00718,2.00743,3880474.0
2008-07-16 02:07:00,2.00742,2.00753,2.00741,2.00752,2703792.0
2008-07-16 02:08:00,2.00756,2.00756,2.00705,2.00705,4374617.0
2008-07-16 02:09:00,2.00734,2.00751,2.0073,2.00751,703287.0
2008-07-16 02:10:00,2.00766,2.00768,2.00759,2.00759,8567400.0
2008-07-16 02:11:00,2.00747,2.00747,2.00732,2.00745,4149956.0
2008-07-16 02:12:00,2.00749,2.00749,2.00734,2.00734,5809201.0
2008-07-16 02:13:00,2.00722,2.00736,2.00716,2.00731,7046014.0
2008-07-16 02:14:00,2.00718,2.00726,2.00702,2.00702,12382404.0
2008-07-16 02:15:00,2.00701,2.00705,2.00682,2.00683,3395814.0
2008-07-16 02:16:00,2.00676,2.00676,2.00656,2.00671,1353919.0
2008-07-16 02:17:00,2.00684,2.00707,2.00655,2.00707,3622237.0
2008-07-16 02:18:00,2.00703,2.00703,2.00677,2.00677,4865322.0
2008-07-16 02:19:00,2.00644,2.00694,2.00644,2.00694,19177136.0
2008-07-16 02:20:00,2.00697,2.00724,2.00697,2.00724,1121638.0
2008-07-16 02:21:00,2.00728,2.00728,2.00719,2.00726,5567664.0
2008-07-16 02:22:00,2.00746,2.00747,2.00736,2.00747,11209494.0
2008-07-16 02:23:00,2.00736,2.00747,2.00732,2.00747,4314641.0
2008-07-16 02:24:00,2.00732,2.00741,2.00718,2.00737,5725617.0
2008-07-16 02:25:00,2.00747,2.00777,2.00747,2.00775,9060343.0
2008-07-16 02:26:00,2.00768,2.00768,2.00753,2.00756,4311241.0
2008-07-16 02:27:00,2.0075,2.0075,2.00725,2.00725,6210684.0
2008-07-16 02:28:00,2.00718,2.00723,2.00687,2.00687,3877891.0
2008-07-16 02:29:00,2.0068,2.0068,2.00659,2.00673,12810604.0
2008-07-16 02:30:00,2.00638,2.00684,2.00638,2.00671,15257128.0
2008-07-16 02:31:00,2.00666,2.00666,2.00649,2.00649,10573461.0
2008-07-16 02:32:00,2.00659,2.00665,2.00649,2.00665,1557188.0
2008-07-16 02:33:00,2.00662,2.00681,2.00656,2.00681,9490536.0
2008-07-16 02:34:00,2.00698,2.00708,2.00694,2.00694,8054897.0
2008-07-16 02:35:00,2.00686,2.00686,2.00672,2.00672,20173448.0
2008-07-16 02:36:00,2.00674,2.00674,2.00662,2.00674,4279128.0
2008-07-16 02:37:00,2.00671,2.00677,2.00653,2.00656,6011092.0
2008-07-16 02:38:00,2.00671,2.00683,2.00671,2.00683,6176067.0
2008-07-16 02:39:00,2.00672,2.00693,2.00672,2.0069,1977140.0
2008-07-16 02:40:00,2.00694,2.00702,2.00688,2.0069,5635003.0
2008-07-16 02:41:00,2.00681,2.00709,2.00681,2.00709,2309713.0
2008-07-16 02:42:00,2.00715,2.00726,2.00715,2.00726,1726960.0
2008-07-16 02:43:00,2.00713,2.00726,2.00706,2.00706,2587883.0
2008-07-16 02:44:00,2.00706,2.00718,2.00702,2.00718,15200315.0
2008-07-16 02:45:00,2.00722,2.00732,2.00715,2.00715,9172075.0
2008-07-16 02:46:00,2.00711,2.00738,2.00711,2.00738,2447300.0
2008-07-16 02:47:00,2.00734,2.00759,2.00734,2.00757,5952078.0
2008-07-16 02:48:00,2.00735,2.00736,2.00697,2.00697,4631559.0
2008-07-16 02:49:00,2.00702,2.00774,2.00692,2.00774,12840896.0
2008-07-16 02:50:00,2.00776,2.008,2.00776,2.008,10807678.0
2008-07-16 02:51:00,2.00802,2.00804,2.0078,2.00789,27156874.0
2008-07-16 02:52:00,2.00793,2.00816,2.00793,2.00809,2360188.0
2008-07-16 02:53:00,2.00843,2.00843,2.00799,2.00799,4182423.0
2008-07-16 02:54:00,2.0079,2.00793,2.00777,2.00784,7892207.0
2008-07-16 02:55:00,2.0078,2.0078,2.00764,2.00766,3022074.0
2008-07-16 02:56:00,2.00778,2.00794,2.00778,2.00788,5015088.0
2008-07-16 02:57:00,2.00786,2.00786,2.00766,2.00783,1698112.0
2008-07-16 02:58:00,2.00782,2.00782,2.00735,2.00735,3369137.0
2008-07-16 02:59:00,2.00743,2.00743,2.00725,2.00725,3008876.0
2008-07-16 03:00:00,2.00719,2.00719,2.00682,2.00694,35895749.0
2008-07-16 03:01:00,2.00687,2.00687,2.00653,2.00659,21306319.0
2008-07-16 03:02:00,2.00671,2.00688,2.00656,2.00674,3692962.0
2008-07-16 03:03:00,2.00689,2.0071,2.00689,2.0071,8748618.0
2008-07-16 03:04:00,2.00712,2.00712,2.00663,2.00685,8040693.0
2008-07-16 03:05:00,2.00691,2.00695,2.00679,2.0069,1600524.0
2008-07-16 03:06:00,2.00689,2.00701,2.00689,2.00701,8462346.0
2008-07-16 03:07:00,2.007,2.00703,2.00685,2.00685,6271032.0
2008-07-16 03:08:00,2.00696,2.00698,2.00689,2.00692,5048031.0
2008-07-16 03:09:00,2.00694,2.00711,2.00694,2.00708,6991866.0
2008-07-16 03:10:00,2.00722,2.00731,2.00719,2.00719,7282868.0
2008-07-16 03:11:00,2.00707,2.00715,2.00694,2.00715,8440434.0
2008-07-16 03:12:00,2.00703,2.00724,2.00703,2.00712,8561080.0
2008-07-16 03:13:00,2.00715,2.00721,2.00709,2.00713,8528316.0
2008-07-16 03:14:00,2.0072,2.00751,2.0072,2.00751,1216848.0
2008-07-16 03:15:00,2.00763,2.00781,2.00763,2.00777,5494796.0
2008-07-16 03:16:00,2.00776,2.00778,2.00769,2.00769,8829582.0
2008-07-16 03:17:00,2.00763,2.00763,2.00753,2.00762,6055507.0
2008-07-16 03:18:00,2.00771,2.00789,2.00771,2.00782,11093834.0
2008-07-16 03:19:00,2.00789,2.008,2.00784,2.00795,12788247.0
2008-07-16 03:20:00,2.008,2.008,2.00775,2.00775,1623834.0
2008-07-16 03:21:00,2.00796,2.00813,2.00796,2.00813,7345481.0
2008-07-16 03:22:00,2.00821,2.00821,2.00785,2.00807,11284253.0
2008-07-16 03:23:00,2.00792,2.00795,2.00729,2.00786,11664432.0
2008-07-16 03:24:00,2.00773,2.00778,2.0074,2.0077,4579841.0
2008-07-16 03:25:00,2.0078,2.00797,2.00765,2.00797,3366095.0
2008-07-16 03:26:00,2.00807,2.00833,2.00801,2.00833,2941257.0
2008-07-16 03:27:00,2.00835,2.0084,2.00829,2.0084,13063505.0
2008-07-16 03:28:00,2.00839,2.00848,2.00839,2.00848,22733440.0
2008-07-16 03:29:00,2.0085,2.0086,2.00844,2.0086,17125465.0
2008-07-16 03:30:00,2.00864,2.00864,2.0081,2.0081,3241235.0
2008-07-16 03:31:00,2.00857,2.00857,2.00828,2.0084,7124275.0
2008-07-16 03:32:00,2.0085,2.0085,2.0082,2.0082,7074942.0
2008-07-16 03:33:00,2.00822,2.00843,2.00822,2.00842,3443487.0
2008-07-16 03:34:00,2.0084,2.0084,2.00827,2.00836,4553751.0
2008-07-16 03:35:00,2.00817,2.00832,2.00817,2.0083,18776944.0
2008-07-16 03:36:00,2.00818,2.00828,2.00817,2.00817,3909377.0
2008-07-16 03:37:00,2.00778,2.00822,2.00778,2.00822,5653436.0
2008-07-16 03:38:00,2.00826,2.0088,2.00822,2.00825,13857854.0
2008-07-16 03:40:00,2.00824,2.00829,2.00818,2.00826,526814.0
2008-07-16 03:41:00,2.00831,2.00845,2.00826,2.00839,9372395.0
2008-07-16 03:42:00,2.00834,2.00841,2.00819,2.00841,7939121.0
2008-07-16 03:43:00,2.00849,2.0085,2.00805,2.0083,11240073.0
2008-07-16 03:44:00,2.0083,2.00836,2.00828,2.00832,2561974.0
2008-07-16 03:45:00,2.00834,2.00837,2.00808,2.00834,5655756.0
2008-07-16 03:46:00,2.00839,2.00849,2.00833,2.00849,5431801.0
2008-07-16 03:47:00,2.00839,2.00849,2.0081,2.00849,9668243.0
2008-07-16 03:48:00,2.00854,2.00864,2.00848,2.0086,13917031.0
2008-07-16 03:49:00,2.00859,2.00875,2.00849,2.00849,9207358.0
2008-07-16 03:50:00,2.00838,2.00838,2.00827,2.00827,6333355.0
2008-07-16 03:51:00,2.00827,2.00828,2.00809,2.00824,13053042.0
2008-07-16 03:52:00,2.00814,2.00834,2.00814,2.00834,600389.0
2008-07-16 03:53:00,2.00832,2.00856,2.00799,2.00856,7022143.0
2008-07-16 03:54:00,2.00862,2.00862,2.0083,2.00831,6055711.0
2008-07-16 03:55:00,2.00833,2.00837,2.00829,2.00834,5311445.0
2008-07-16 03:56:00,2.00823,2.00823,2.00794,2.00794,5028664.0
2008-07-16 03:57:00,2.0079,2.0079,2.00783,2.00784,11542455.0
2008-07-16 03:58:00,2.00789,2.00789,2.00772,2.0078,13711885.0
2008-07-16 03:59:00,2.00783,2.00785,2.00777,2.00782,2045850.0
2008-07-16 04:00:00,2.00771,2.00771,2.00746,2.00753,5629645.0
2008-07-16 04:01:00,2.00778,2.00805,2.00774,2.00802,13715289.0
2008-07-16 04:02:00,2.00816,2.00816,2.00794,2.00794,4216845.0
2008-07-16 04:03:00,2.00773,2.00778,2.00767,2.00778,3014245.0
2008-07-16 04:04:00,2.00775,2.00825,2.00775,2.00814,5411622.0
2008-07-16 04:06:00,2.00779,2.00796,2.00779,2.00782,4708015.0
2008-07-16 04:07:00,2.00808,2.00808,2.00784,2.00784,7810369.0
2008-07-16 04:08:00,2.00772,2.00774,2.00746,2.00774,21272919.0
2008-07-16 04:09:00,2.0077,2.00774,2.00751,2.00751,6288583.0
2008-07-16 04:10:00,2.00748,2.00759,2.00611,2.00759,2818907.0
2008-07-16 04:11:00,2.00751,2.00751,2.00734,2.00748,19330476.0
2008-07-16 04:12:00,2.00744,2.00749,2.00734,2.00734,10370509.0
2008-07-16 04:13:00,2.0072,2.0072,2.00708,2.00712,3697073.0
2008-07-16 04:14:00,2.00706,2.00706,2.00684,2.0069,4963649.0
2008-07-16 04:15:00,2.00693,2.00712,2.00693,2.00712,8018578.0
2008-07-16 04:16:00,2.00706,2.00706,2.00682,2.00682,2157635.0
2008-07-16 04:17:00,2.00655,2.00667,2.00638,2.00667,21202932.0
2008-07-16 04:18:00,2.00667,2.00675,2.00667,2.0067,1600553.0
2008-07-16 04:19:00,2.0067,2.0068,2.00662,2.00668,7517572.0
2008-07-16 04:20:00,2.0067,2.00677,2.0066,2.00677,4449598.0
2008-07-16 04:21:00,2.00673,2.00678,2.00656,2.00663,11942835.0
2008-07-16 04:22:00,2.00664,2.00668,2.00648,2.00668,3039633.0
2008-07-16 04:23:00,2.00663,2.00669,2.00653,2.00655,6893217.0
2008-07-16 04:24:00,2.00645,2.00647,2.00611,2.00611,9026342.0
2008-07-16 04:25:00,2.00608,2.00608,2.00581,2.00581,6307810.0
2008-07-16 04:26:00,2.00581,2.00582,2.00557,2.00557,11086786.0
2008-07-16 04:27:00,2.00558,2.00558,2.00526,2.00535,5669257.0
2008-07-16 04:28:00,2.00523,2.00531,2.00509,2.00509,4315495.0
2008-07-16 04:29:00,2.00514,2.00514,2.0048,2.00485,7271933.0
2008-07-16 04:30:00,2.0049,2.0049,2.00451,2.00451,6393463.0
2008-07-16 04:31:00,2.00446,2.00475,2.0043,2.0046,12574537.0
2008-07-16 04:32:00,2.00472,2.00512,2.00472,2.00492,7987424.0
2008-07-16 04:33:00,2.00507,2.00508,2.00498,2.00508,3593346.0
2008-07-16 04:34:00,2.00493,2.0051,2.00493,2.00509,8826293.0
2008-07-16 04:35:00,2.005,2.005,2.00473,2.00473,2784796.0
2008-07-16 04:36:00,2.00492,2.00493,2.00466,2.00466,16495174.0
2008-07-16 04:37:00,2.00469,2.00481,2.00469,2.00478,9951335.0
2008-07-16 04:38:00,2.00501,2.00557,2.00501,2.00557,5342678.0
2008-07-16 04:39:00,2.00544,2.0056,2.00541,2.00545,10553343.0
2008-07-16 04:40:00,2.00543,2.00543,2.00508,2.00508,9954875.0
2008-07-16 04:41:00,2.00515,2.00515,2.00486,2.00486,9394748.0
2008-07-16 04:42:00,2.00514,2.00517,2.00503,2.00503,3068156.0
2008-07-16 04:43:00,2.00511,2.00516,2.00502,2.00502,9427265.0
2008-07-16 04:44:00,2.00513,2.00515,2.00499,2.00501,6100139.0
2008-07-16 04:45:00,2.00507,2.00526,2.00507,2.00513,10840832.0
2008-07-16 04:46:00,2.00509,2.00509,2.005,2.00501,3155371.0
2008-07-16 04:47:00,2.00499,2.00514,2.00494,2.00514,3442779.0
2008-07-16 04:48:00,2.00513,2.00529,2.00513,2.00529,9089531.0
2008-07-16 04:49:00,2.00536,2.00538,2.00535,2.00538,3058834.0
2008-07-16 04:50:00,2.00529,2.00534,2.00515,2.00534,1732366.0
2008-07-16 04:51:00,2.00535,2.00555,2.00526,2.00555,8492538.0
2008-07-16 04:52:00,2.00562,2.00574,2.00562,2.00569,3870614.0
2008-07-16 04:53:00,2.0057,2.00579,2.00567,2.00579,4630934.0
2008-07-16 04:54:00,2.0058,2.00583,2.00579,2.00583,5177433.0
2008-07-16 04:55:00,2.00584,2.00597,2.00574,2.00597,11229056.0
2008-07-16 04:56:00,2.00592,2.00599,2.00557,2.00557,5333370.0
2008-07-16 04:57:00,2.00593,2.00593,2.00552,2.00552,4375559.0
2008-07-16 04:58:00,2.00553,2.00573,2.00545,2.00573,4653188.0
2008-07-16 04:59:00,2.00569,2.00573,2.0056,2.0056,31916136.0
2008-07-16 05:00:00,2.00548,2.00552,2.00534,2.00534,9064957.0
2008-07-16 05:01:00,2.00538,2.00544,2.00535,2.00539,9025710.0
2008-07-16 05:02:00,2.00524,2.00547,2.00512,2.00547,13293713.0
2008-07-16 05:03:00,2.00546,2.00561,2.00538,2.00548,10983332.0
2008-07-16 05:04:00,2.0055,2.00555,2.00538,2.00546,18951714.0
2008-07-16 05:05:00,2.00544,2.00544,2.00519,2.00535,10637585.0
2008-07-16 05:06:00,2.00525,2.00529,2.00505,2.00505,17977485.0
2008-07-16 05:07:00,2.00491,2.00491,2.00448,2.00448,4053253.0
2008-07-16 05:08:00,2.00489,2.00496,2.00488,2.00496,10388961.0
2008-07-16 05:09:00,2.00489,2.00522,2.00489,2.00522,5252973.0
2008-07-16 05:10:00,2.00529,2.0055,2.00525,2.0055,4625358.0
2008-07-16 05:11:00,2.00533,2.00533,2.00511,2.00526,18413543.0
2008-07-16 05:12:00,2.00542,2.00566,2.00542,2.00566,754743.0
2008-07-16 05:13:00,2.00554,2.00569,2.00546,2.00562,9088346.0
2008-07-16 05:14:00,2.00564,2.00575,2.00543,2.00543,5048149.0
2008-07-16 05:15:00,2.00534,2.00534,2.00477,2.00477,4579911.0
2008-07-16 05:16:00,2.00541,2.00543,2.00498,2.00542,7851901.0
2008-07-16 05:17:00,2.00561,2.00578,2.00561,2.00565,11661332.0
2008-07-16 05:18:00,2.00578,2.00578,2.0056,2.00572,6387194.0
2008-07-16 05:19:00,2.00574,2.00582,2.00563,2.00582,7886309.0
2008-07-16 05:20:00,2.00585,2.00594,2.00572,2.00572,2426355.0
2008-07-16 05:21:00,2.00575,2.00579,2.00571,2.00579,14994958.0
2008-07-16 05:22:00,2.00579,2.00579,2.00548,2.00578,11375297.0
2008-07-16 05:23:00,2.00589,2.00607,2.00589,2.00607,11032543.0
2008-07-16 05:24:00,2.00594,2.00594,2.00581,2.00587,3575497.0
2008-07-16 05:25:00,2.00571,2.00586,2.00546,2.00546,2928702.0
2008-07-16 05:26:00,2.00549,2.00604,2.00549,2.00604,16476038.0
2008-07-16 05:27:00,2.006,2.00623,2.006,2.00611,2456905.0
2008-07-16 05:28:00,2.00603,2.00603,2.00565,2.00575,44543817.0
2008-07-16 05:29:00,2.00584,2.0059,2.00574,2.0059,2999227.0
2008-07-16 05:30:00,2.00604,2.00621,2.00604,2.00621,5066516.0
2008-07-16 05:31:00,2.00619,2.00619,2.00589,2.0061,9504950.0
2008-07-16 05:32:00,2.00605,2.00605,2.00587,2.0059,22772619.0
2008-07-16 05:33:00,2.00585,2.00586,2.00578,2.00578,6631153.0
2008-07-16 05:34:00,2.00588,2.00616,2.00588,2.00616,3829468.0
2008-07-16 05:35:00,2.0062,2.0062,2.00603,2.00611,5527439.0
2008-07-16 05:36:00,2.00608,2.00608,2.00588,2.00588,21946152.0
2008-07-16 05:37:00,2.00544,2.00602,2.00538,2.00602,52772189.0
2008-07-16 05:38:00,2.00602,2.00607,2.00594,2.00596,7923313.0
2008-07-16 05:39:00,2.00593,2.00599,2.00584,2.00594,6771335.0
2008-07-16 05:40:00,2.00601,2.00609,2.00582,2.00582,4192190.0
2008-07-16 05:41:00,2.00585,2.00587,2.00572,2.00582,14351092.0
2008-07-16 05:42:00,2.00595,2.00599,2.00579,2.00579,15048379.0
2008-07-16 05:43:00,2.00576,2.00611,2.00576,2.00611,16573568.0
2008-07-16 05:44:00,2.00622,2.00638,2.0062,2.00638,10704927.0
2008-07-16 05:45:00,2.00645,2.00659,2.00639,2.00654,11334027.0
2008-07-16 05:46:00,2.0065,2.0065,2.00619,2.00619,3526673.0
2008-07-16 05:47:00,2.00611,2.00611,2.00589,2.00605,6670417.0
2008-07-16 05:48:00,2.00602,2.00608,2.00586,2.00608,4713081.0
2008-07-16 05:49:00,2.00605,2.00617,2.00603,2.00611,10044708.0
2008-07-16 05:50:00,2.00604,2.0062,2.00578,2.0062,5717888.0
2008-07-16 05:51:00,2.00634,2.00651,2.00634,2.00651,23525365.0
2008-07-16 05:52:00,2.00652,2.00668,2.00652,2.00668,17100268.0
2008-07-16 05:53:00,2.00667,2.00667,2.0063,2.0063,16861510.0
2008-07-16 05:54:00,2.00619,2.00619,2.00604,2.00614,7231372.0
2008-07-16 05:55:00,2.00607,2.00621,2.00598,2.00616,1941303.0
2008-07-16 05:56:00,2.00618,2.00634,2.00613,2.00613,11404883.0
2008-07-16 05:57:00,2.00615,2.00619,2.00603,2.00609,7238690.0
2008-07-16 05:58:00,2.00614,2.00634,2.00614,2.00628,7571669.0
2008-07-16 05:59:00,2.00624,2.00624,2.00607,2.00607,42082225.0
2008-07-16 06:00:00,2.00618,2.00622,2.00604,2.00622,6802950.0
2008-07-16 06:01:00,2.00625,2.00629,2.00621,2.00623,7723567.0
2008-07-16 06:02:00,2.00639,2.00641,2.00621,2.0064,9677655.0
2008-07-16 06:03:00,2.00633,2.00639,2.00624,2.00624,3039504.0
2008-07-16 06:04:00,2.00637,2.00637,2.00621,2.00632,1459990.0
2008-07-16 06:05:00,2.00628,2.00628,2.0062,2.00627,2172202.0
2008-07-16 06:06:00,2.00642,2.00677,2.00642,2.0066,7313065.0
2008-07-16 06:07:00,2.00642,2.00649,2.00624,2.00628,9255010.0
2008-07-16 06:08:00,2.00638,2.00708,2.00638,2.00708,11478640.0
2008-07-16 06:10:00,2.00686,2.00693,2.00634,2.00645,1889577.0
2008-07-16 06:11:00,2.00651,2.00678,2.00646,2.00669,17937344.0
2008-07-16 06:12:00,2.00668,2.00678,2.00651,2.00651,5540377.0
2008-07-16 06:13:00,2.00649,2.00649,2.00624,2.00633,14739537.0
2008-07-16 06:14:00,2.0063,2.0063,2.00603,2.00607,6024129.0
2008-07-16 06:15:00,2.00603,2.00603,2.00568,2.0058,17088249.0
2008-07-16 06:16:00,2.00576,2.00587,2.00575,2.00583,3581218.0
2008-07-16 06:17:00,2.00593,2.00593,2.0057,2.0057,737756.0
2008-07-16 06:18:00,2.0059,2.00651,2.00587,2.00651,9912296.0
2008-07-16 06:19:00,2.00642,2.00642,2.00582,2.00585,6455124.0
2008-07-16 06:20:00,2.00583,2.00592,2.00547,2.00577,13110040.0
2008-07-16 06:21:00,2.00578,2.00578,2.00557,2.00558,9511347.0
2008-07-16 06:22:00,2.00555,2.00555,2.00538,2.00542,4109225.0
2008-07-16 06:23:00,2.00545,2.00559,2.00544,2.00559,18519949.0
2008-07-16 06:24:00,2.00566,2.00566,2.00554,2.00556,3044524.0
2008-07-16 06:26:00,2.00555,2.00568,2.00547,2.00547,3190838.0
2008-07-16 06:27:00,2.00545,2.00545,2.00533,2.00538,8645263.0
2008-07-16 06:28:00,2.00538,2.00538,2.0052,2.00528,7749977.0
2008-07-16 06:29:00,2.00528,2.00538,2.00518,2.00538,11742693.0
2008-07-16 06:30:00,2.00532,2.00538,2.00521,2.00521,1763330.0
2008-07-16 06:31:00,2.00515,2.00515,2.00489,2.00489,8281541.0
2008-07-16 06:32:00,2.00503,2.00504,2.00494,2.00498,4607743.0
2008-07-16 06:33:00,2.00503,2.00506,2.00496,2.00497,31217485.0
2008-07-16 06:34:00,2.00484,2.00484,2.00469,2.00469,13493134.0
2008-07-16 06:35:00,2.00468,2.00472,2.00442,2.00442,3134743.0
2008-07-16 06:36:00,2.00485,2.00496,2.00485,2.00489,8544673.0
2008-07-16 06:37:00,2.00488,2.00488,2.00467,2.00475,6014232.0
2008-07-16 06:38:00,2.00475,2.00475,2.0046,2.00468,6136081.0
2008-07-16 06:39:00,2.00466,2.00466,2.00448,2.00453,45926580.0
2008-07-16 06:40:00,2.00453,2.00483,2.00453,2.00483,4614563.0
2008-07-16 06:41:00,2.00481,2.00497,2.00481,2.00497,6102318.0
2008-07-16 06:42:00,2.00503,2.00517,2.00503,2.0051,5688251.0
2008-07-16 06:43:00,2.0052,2.0052,2.00503,2.00503,3756482.0
2008-07-16 06:44:00,2.00499,2.005,2.00472,2.00472,7479946.0
2008-07-16 06:45:00,2.00463,2.00476,2.00448,2.00476,2562243.0
2008-07-16 06:46:00,2.00467,2.00467,2.00443,2.00452,11163059.0
2008-07-16 06:47:00,2.00461,2.00477,2.00461,2.0047,1587120.0
2008-07-16 06:48:00,2.00475,2.0048,2.00468,2.00468,32861782.0
2008-07-16 06:49:00,2.00461,2.00461,2.00431,2.00431,17599312.0
2008-07-16 06:50:00,2.00434,2.00434,2.00403,2.00403,4558658.0
2008-07-16 06:51:00,2.00401,2.00406,2.00398,2.00406,5162462.0
2008-07-16 06:52:00,2.00402,2.00418,2.00397,2.00415,6582410.0
2008-07-16 06:53:00,2.00416,2.00418,2.00402,2.00411,4272383.0
2008-07-16 06:54:00,2.00414,2.00422,2.00414,2.00416,3501218.0
2008-07-16 06:55:00,2.0041,2.00425,2.0041,2.00423,2480232.0
2008-07-16 06:56:00,2.00435,2.00438,2.00417,2.00417,5615705.0
2008-07-16 06:57:00,2.00413,2.00432,2.00402,2.00428,2874033.0
2008-07-16 06:58:00,2.00427,2.00444,2.00289,2.00424,13741870.0
2008-07-16 06:59:00,2.00432,2.00434,2.0042,2.0042,7885429.0
2008-07-16 07:00:00,2.00416,2.00416,2.00396,2.00403,4539619.0
2008-07-16 07:01:00,2.00411,2.00428,2.004,2.004,10527731.0
2008-07-16 07:02:00,2.0041,2.0041,2.00396,2.00404,25329050.0
2008-07-16 07:03:00,2.00403,2.00418,2.00403,2.00418,9762967.0
2008-07-16 07:04:00,2.00412,2.0042,2.00402,2.00405,8718891.0
2008-07-16 07:05:00,2.00393,2.00393,2.00353,2.00353,20182884.0
2008-07-16 07:06:00,2.0035,2.00359,2.00337,2.00359,14052899.0
2008-07-16 07:07:00,2.00341,2.00366,2.00341,2.00352,6911089.0
2008-07-16 07:08:00,2.00302,2.0036,2.00302,2.00337,7535231.0
2008-07-16 07:09:00,2.00334,2.00334,2.00319,2.00319,8754580.0
2008-07-16 07:10:00,2.00324,2.00325,2.00297,2.00297,2266879.0
2008-07-16 07:11:00,2.00293,2.00308,2.00281,2.00308,704600.0
2008-07-16 07:12:00,2.00316,2.0032,2.00306,2.00315,7139874.0
2008-07-16 07:13:00,2.00316,2.0034,2.00316,2.0034,28124169.0
2008-07-16 07:14:00,2.00345,2.00349,2.00332,2.00349,4659690.0
2008-07-16 07:15:00,2.00357,2.00369,2.00346,2.00351,2133549.0
2008-07-16 07:16:00,2.00361,2.00382,2.00326,2.00382,7309178.0
2008-07-16 07:17:00,2.00373,2.00387,2.00371,2.00387,5995770.0
2008-07-16 07:18:00,2.00387,2.00388,2.00371,2.00388,13009233.0
2008-07-16 07:19:00,2.00386,2.00413,2.00386,2.00397,3013660.0
2008-07-16 07:20:00,2.00402,2.00405,2.00393,2.00393,10627001.0
2008-07-16 07:21:00,2.00385,2.00385,2.00368,2.00373,8909921.0
2008-07-16 07:22:00,2.00356,2.00403,2.00355,2.00403,3537824.0
2008-07-16 07:23:00,2.00411,2.00419,2.00408,2.00408,2108226.0
2008-07-16 07:24:00,2.00418,2.0043,2.00401,2.00402,2266540.0
2008-07-16 07:25:00,2.00387,2.00387,2.00348,2.00348,7651507.0
2008-07-16 07:26:00,2.00341,2.00343,2.00318,2.00325,7582648.0
2008-07-16 07:27:00,2.00311,2.00378,2.00311,2.00378,3715580.0
2008-07-16 07:28:00,2.00396,2.00418,2.00383,2.00418,2789150.0
2008-07-16 07:29:00,2.00427,2.00461,2.00427,2.00443,6774596.0
2008-07-16 07:30:00,2.00437,2.00475,2.00437,2.0046,4951371.0
2008-07-16 07:31:00,2.00448,2.00448,2.00405,2.00405,5383426.0
2008-07-16 07:32:00,2.00398,2.00438,2.00398,2.00421,2835917.0
2008-07-16 07:33:00,2.00404,2.00404,2.00357,2.00357,4034549.0
2008-07-16 07:34:00,2.00365,2.00365,2.00354,2.00358,5586618.0
2008-07-16 07:35:00,2.00374,2.00425,2.00374,2.00425,11314976.0
2008-07-16 07:36:00,2.00447,2.00476,2.00447,2.00476,1953290.0
2008-07-16 07:37:00,2.00481,2.00509,2.00476,2.00509,7234628.0
2008-07-16 07:38:00,2.00513,2.00513,2.00498,2.00508,3419397.0
2008-07-16 07:39:00,2.0051,2.00534,2.00499,2.00534,1300229.0
2008-07-16 07:40:00,2.00535,2.00542,2.00519,2.00542,15003409.0
2008-07-16 07:41:00,2.00544,2.00544,2.00514,2.00514,6046289.0
2008-07-16 07:42:00,2.00508,2.00514,2.00508,2.00514,7378438.0
2008-07-16 07:43:00,2.0052,2.0052,2.00482,2.00491,3500209.0
2008-07-16 07:44:00,2.00492,2.00508,2.00482,2.00508,6767801.0
2008-07-16 07:45:00,2.00502,2.00513,2.00499,2.0051,10567351.0
2008-07-16 07:46:00,2.0051,2.0051,2.00493,2.00493,5827509.0
2008-07-16 07:47:00,2.00508,2.00521,2.00498,2.00516,11020733.0
2008-07-16 07:48:00,2.00523,2.00565,2.00522,2.00565,2084951.0
2008-07-16 07:49:00,2.00581,2.00637,2.00492,2.00492,11397973.0
2008-07-16 07:50:00,2.00636,2.00678,2.00636,2.00663,4744075.0
2008-07-16 07:51:00,2.00663,2.00682,2.00661,2.00682,7624640.0
2008-07-16 07:52:00,2.0068,2.00697,2.00671,2.0068,9024958.0
2008-07-16 07:53:00,2.00671,2.00671,2.00632,2.00632,4660445.0
2008-07-16 07:54:00,2.00641,2.00657,2.00635,2.00635,13622384.0
2008-07-16 07:55:00,2.00617,2.00617,2.00574,2.00574,3691327.0
2008-07-16 07:56:00,2.00568,2.00568,2.00536,2.00541,14197010.0
2008-07-16 07:57:00,2.00535,2.00567,2.00525,2.00567,3398967.0
2008-07-16 07:58:00,2.00572,2.00607,2.00572,2.00603,5963967.0
2008-07-16 07:59:00,2.00602,2.00607,2.00592,2.00596,2233948.0
2008-07-16 08:00:00,2.00589,2.00594,2.00578,2.00578,8127221.0
2008-07-16 08:01:00,2.00589,2.0061,2.00589,2.0061,11977775.0
2008-07-16 08:02:00,2.00613,2.00631,2.00613,2.0062,7911839.0
2008-07-16 08:03:00,2.00608,2.00608,2.00535,2.00548,2261963.0
2008-07-16 08:04:00,2.00538,2.00549,2.00529,2.00549,3066654.0
2008-07-16 08:05:00,2.00564,2.00586,2.00564,2.00586,10040740.0
2008-07-16 08:06:00,2.00578,2.00578,2.00552,2.00552,4660424.0
2008-07-16 08:07:00,2.00547,2.00551,2.00526,2.00551,5026039.0
2008-07-16 08:08:00,2.00549,2.00564,2.00549,2.00557,16047400.0
2008-07-16 08:09:00,2.00567,2.00592,2.00567,2.00592,2524371.0
2008-07-16 08:10:00,2.00589,2.00606,2.00589,2.00606,24061025.0
2008-07-16 08:11:00,2.006,2.00636,2.006,2.00625,10262030.0
2008-07-16 08:12:00,2.00629,2.00634,2.00624,2.00633,10481451.0
2008-07-16 08:13:00,2.00647,2.00647,2.00574,2.00574,8461428.0
2008-07-16 08:14:00,2.0057,2.0057,2.00534,2.00556,2979335.0
2008-07-16 08:15:00,2.0057,2.00601,2.0057,2.006,3833252.0
2008-07-16 08:16:00,2.00602,2.00614,2.00593,2.00614,15297689.0
2008-07-16 08:17:00,2.00627,2.00648,2.00627,2.00638,2008719.0
2008-07-16 08:18:00,2.00653,2.00678,2.00653,2.00675,2379656.0
2008-07-16 08:19:00,2.00682,2.0069,2.00672,2.00674,14511281.0
2008-07-16 08:20:00,2.0066,2.00669,2.0066,2.00669,9820615.0
2008-07-16 08:21:00,2.00653,2.00668,2.00633,2.00633,9704619.0
2008-07-16 08:22:00,2.00628,2.00634,2.00609,2.00634,2845410.0
2008-07-16 08:23:00,2.00655,2.00671,2.00655,2.00666,11506425.0
2008-07-16 08:24:00,2.00679,2.00721,2.00679,2.00721,5981222.0
2008-07-16 08:25:00,2.00712,2.00723,2.00699,2.00699,7038658.0
2008-07-16 08:26:00,2.00701,2.00701,2.00679,2.00679,4885286.0
2008-07-16 08:27:00,2.00699,2.0072,2.00697,2.00697,5493751.0
2008-07-16 08:28:00,2.00688,2.00688,2.00656,2.00677,4825364.0
2008-07-16 08:29:00,2.00677,2.00691,2.00677,2.00691,2066008.0
2008-07-16 08:30:00,2.00673,2.00687,2.00645,2.00687,8984796.0
2008-07-16 08:31:00,2.00695,2.00699,2.00682,2.00688,6777548.0
2008-07-16 08:32:00,2.00686,2.00693,2.00663,2.00678,1906833.0
2008-07-16 08:33:00,2.00687,2.00687,2.00642,2.00645,6311342.0
2008-07-16 08:34:00,2.00639,2.00639,2.00617,2.00617,3461954.0
2008-07-16 08:35:00,2.00603,2.00612,2.00544,2.00591,9776234.0
2008-07-16 08:36:00,2.00586,2.00586,2.00561,2.00564,6492880.0
2008-07-16 08:37:00,2.00551,2.00555,2.00538,2.00538,10014653.0
2008-07-16 08:38:00,2.0054,2.0054,2.00477,2.00493,3516938.0
2008-07-16 08:39:00,2.00489,2.00489,2.00435,2.00486,9132737.0
2008-07-16 08:40:00,2.0051,2.00528,2.0051,2.00528,5446726.0
2008-07-16 08:41:00,2.00528,2.00549,2.00526,2.00549,21763719.0
2008-07-16 08:42:00,2.00555,2.00572,2.00554,2.00554,18695389.0
2008-07-16 08:43:00,2.00565,2.00591,2.0056,2.0056,16887112.0
2008-07-16 08:44:00,2.0054,2.00581,2.0054,2.00561,4845095.0
2008-07-16 08:45:00,2.00552,2.00552,2.00531,2.00531,4572614.0
2008-07-16 08:46:00,2.00535,2.00542,2.00529,2.00529,2836877.0
2008-07-16 08:47:00,2.0051,2.00515,2.0048,2.00515,4083309.0
2008-07-16 08:48:00,2.00531,2.00544,2.00529,2.00544,4518997.0
2008-07-16 08:49:00,2.0054,2.00546,2.0052,2.00546,6215116.0
2008-07-16 08:50:00,2.00556,2.00573,2.00554,2.00557,15662658.0
2008-07-16 08:51:00,2.00571,2.00587,2.00571,2.00584,6417893.0
2008-07-16 08:52:00,2.0059,2.006,2.00588,2.00598,8427531.0
2008-07-16 08:53:00,2.00595,2.00646,2.00595,2.00646,17467654.0
2008-07-16 08:54:00,2.00646,2.00657,2.00628,2.00657,2232955.0
2008-07-16 08:55:00,2.00665,2.00691,2.00658,2.00691,19595791.0
2008-07-16 08:56:00,2.007,2.00716,2.007,2.00707,3563971.0
2008-07-16 08:57:00,2.00701,2.00701,2.00666,2.0068,20898595.0
2008-07-16 08:58:00,2.00687,2.00748,2.00687,2.00748,2017817.0
2008-07-16 08:59:00,2.00758,2.00769,2.00752,2.00765,7236809.0
2008-07-16 09:00:00,2.00781,2.00798,2.00781,2.00781,7755890.0
2008-07-16 09:01:00,2.00794,2.00794,2.00778,2.00785,2427680.0
2008-07-16 09:02:00,2.00792,2.00799,2.0078,2.0078,13082017.0
2008-07-16 09:03:00,2.0079,2.00835,2.0079,2.00835,2138414.0
2008-07-16 09:04:00,2.00842,2.00859,2.00838,2.00848,3842734.0
2008-07-16 09:05:00,2.00841,2.00854,2.00841,2.00854,8287572.0
2008-07-16 09:06:00,2.00857,2.00857,2.00837,2.00837,3012643.0
2008-07-16 09:07:00,2.00837,2.00852,2.00823,2.00852,21887141.0
2008-07-16 09:08:00,2.0085,2.00879,2.00849,2.00879,31698787.0
2008-07-16 09:09:00,2.00897,2.00898,2.00883,2.00893,8386536.0
2008-07-16 09:10:00,2.00913,2.00959,2.00912,2.00959,7594518.0
2008-07-16 09:11:00,2.00972,2.00988,2.00965,2.0097,5450231.0
2008-07-16 09:12:00,2.00998,2.01041,2.00998,2.01041,5199913.0
2008-07-16 09:13:00,2.01039,2.01039,2.01009,2.01018,9378135.0
2008-07-16 09:14:00,2.01016,2.01036,2.01016,2.01036,2554291.0
2008-07-16 09:15:00,2.01043,2.01063,2.01043,2.01058,18384404.0
2008-07-16 09:16:00,2.01066,2.0109,2.01066,2.01078,3861821.0
2008-07-16 09:17:00,2.01064,2.01101,2.01059,2.01101,3809208.0
2008-07-16 09:18:00,2.01109,2.01118,2.01064,2.01103,32481449.0
2008-07-16 09:19:00,2.011,2.01111,2.01095,2.01095,3923526.0
2008-07-16 09:20:00,2.01102,2.01123,2.01102,2.0111,3315773.0
2008-07-16 09:21:00,2.011,2.011,2.01057,2.01057,14560425.0
2008-07-16 09:22:00,2.0105,2.0105,2.01015,2.01015,14881824.0
2008-07-16 09:23:00,2.01001,2.01038,2.01001,2.01038,755979.0
2008-07-16 09:24:00,2.01046,2.01094,2.01046,2.01094,7828996.0
2008-07-16 09:25:00,2.01104,2.01117,2.01104,2.01117,5337752.0
2008-07-16 09:26:00,2.01139,2.01143,2.01125,2.01142,2588285.0
2008-07-16 09:27:00,2.01161,2.01181,2.01161,2.01181,2564828.0
2008-07-16 09:28:00,2.01181,2.01209,2.01045,2.01209,1252654.0
2008-07-16 09:29:00,2.01214,2.01243,2.0121,2.01241,5720010.0
2008-07-16 09:30:00,2.01237,2.01239,2.01226,2.01226,8833636.0
2008-07-16 09:31:00,2.01226,2.0124,2.01223,2.01235,11255593.0
2008-07-16 09:32:00,2.01222,2.01222,2.01183,2.01183,12861003.0
2008-07-16 09:33:00,2.01165,2.01165,2.01148,2.01154,981763.0
2008-07-16 09:34:00,2.01152,2.01163,2.01143,2.01157,2665190.0
2008-07-16 09:35:00,2.01164,2.01192,2.01164,2.01192,3078069.0
2008-07-16 09:36:00,2.01198,2.0123,2.01198,2.01226,14606650.0
2008-07-16 09:37:00,2.0123,2.01247,2.0123,2.01244,7351711.0
2008-07-16 09:38:00,2.01238,2.01238,2.01198,2.01218,3670747.0
2008-07-16 09:39:00,2.01221,2.01221,2.01163,2.01163,10318080.0
2008-07-16 09:40:00,2.01158,2.01158,2.0114,2.01148,3676106.0
2008-07-16 09:41:00,2.01141,2.01141,2.01114,2.01114,6305750.0
2008-07-16 09:42:00,2.01118,2.01124,2.01112,2.01116,2772304.0
2008-07-16 09:43:00,2.0112,2.0112,2.01083,2.01091,9840174.0
2008-07-16 09:44:00,2.01099,2.01141,2.01099,2.01141,14283240.0
2008-07-16 09:45:00,2.01134,2.01136,2.01123,2.01129,9098436.0
2008-07-16 09:46:00,2.01148,2.01169,2.01148,2.01169,3942516.0
2008-07-16 09:47:00,2.01171,2.01171,2.01146,2.01146,4926109.0
2008-07-16 09:48:00,2.01141,2.01141,2.01114,2.01114,11382065.0
2008-07-16 09:49:00,2.01125,2.01125,2.01057,2.01057,7748670.0
2008-07-16 09:50:00,2.01046,2.01046,2.00989,2.00989,18432741.0
2008-07-16 09:51:00,2.00987,2.00987,2.00968,2.00975,9124625.0
2008-07-16 09:52:00,2.00965,2.00992,2.00956,2.0096,12267908.0
2008-07-16 09:53:00,2.00959,2.00959,2.00933,2.00938,7504250.0
2008-07-16 09:54:00,2.00944,2.00981,2.00944,2.00981,5844154.0
2008-07-16 09:55:00,2.00978,2.01019,2.00978,2.01006,6305720.0
2008-07-16 09:56:00,2.01009,2.01011,2.00993,2.00993,3217705.0
2008-07-16 09:57:00,2.00979,2.01017,2.00976,2.01017,6484486.0
2008-07-16 09:58:00,2.01007,2.01044,2.01007,2.01044,6440301.0
2008-07-16 09:59:00,2.0104,2.0104,2.01009,2.01009,11771386.0
2008-07-16 10:00:00,2.01018,2.01019,2.00995,2.00995,3813118.0
2008-07-16 10:01:00,2.00995,2.01013,2.00991,2.01013,4194005.0
2008-07-16 10:02:00,2.01024,2.01065,2.01024,2.01065,10755470.0
2008-07-16 10:03:00,2.01066,2.01066,2.01048,2.01054,5069001.0
2008-07-16 10:04:00,2.01063,2.01066,2.01047,2.01047,10109141.0
2008-07-16 10:05:00,2.01031,2.01031,2.01003,2.01003,9227053.0
2008-07-16 10:06:00,2.00997,2.00997,2.00949,2.00949,2381778.0
2008-07-16 10:07:00,2.0093,2.00944,2.00921,2.00944,9242143.0
2008-07-16 10:08:00,2.00939,2.00954,2.00938,2.00944,7133740.0
2008-07-16 10:09:00,2.00943,2.00949,2.00929,2.00949,8207207.0
2008-07-16 10:10:00,2.00946,2.00949,2.00916,2.00916,5221554.0
2008-07-16 10:11:00,2.00908,2.00908,2.00735,2.00873,3332990.0
2008-07-16 10:12:00,2.00869,2.00874,2.00838,2.00858,12039570.0
2008-07-16 10:13:00,2.00838,2.00841,2.00829,2.00833,3421353.0
2008-07-16 10:14:00,2.00845,2.00859,2.00823,2.00823,5878388.0
2008-07-16 10:15:00,2.00821,2.00929,2.00821,2.00922,13431430.0
2008-07-16 10:16:00,2.00937,2.00961,2.00928,2.00961,15197210.0
2008-07-16 10:17:00,2.00965,2.00985,2.00965,2.00985,12270833.0
2008-07-16 10:18:00,2.01004,2.01004,2.00965,2.00965,15065189.0
2008-07-16 10:19:00,2.00959,2.00969,2.00947,2.00969,3786891.0
2008-07-16 10:20:00,2.00968,2.00969,2.00964,2.00964,2473820.0
2008-07-16 10:21:00,2.00954,2.00979,2.00954,2.00973,9146968.0
2008-07-16 10:22:00,2.00955,2.00955,2.0093,2.0093,2847536.0
2008-07-16 10:23:00,2.00946,2.00946,2.00926,2.00926,4197826.0
2008-07-16 10:24:00,2.00934,2.00935,2.00906,2.00906,6453408.0
2008-07-16 10:25:00,2.00908,2.0091,2.00881,2.00886,3458268.0
2008-07-16 10:26:00,2.00882,2.00882,2.00847,2.00851,3618407.0
2008-07-16 10:27:00,2.00863,2.00895,2.00856,2.00895,2917404.0
2008-07-16 10:28:00,2.00915,2.00937,2.00915,2.00934,4769809.0
2008-07-16 10:29:00,2.00928,2.00928,2.00881,2.00881,9360271.0
2008-07-16 10:30:00,2.0087,2.0087,2.00794,2.00794,13458728.0
2008-07-16 10:31:00,2.00779,2.00782,2.00748,2.00782,9142366.0
2008-07-16 10:32:00,2.00781,2.00782,2.00768,2.00782,2122368.0
2008-07-16 10:33:00,2.00786,2.00815,2.00782,2.00815,3722542.0
2008-07-16 10:34:00,2.00841,2.00871,2.00841,2.00856,6818346.0
2008-07-16 10:35:00,2.00838,2.00841,2.00817,2.00841,4358319.0
2008-07-16 10:36:00,2.00843,2.00845,2.00809,2.00845,22022378.0
2008-07-16 10:37:00,2.00855,2.00858,2.00844,2.00844,10594783.0
2008-07-16 10:38:00,2.00837,2.00844,2.00828,2.00844,5945683.0
2008-07-16 10:39:00,2.00841,2.00855,2.00841,2.00855,1933078.0
2008-07-16 10:40:00,2.00873,2.00904,2.00868,2.00904,8384995.0
2008-07-16 10:41:00,2.00917,2.0094,2.00917,2.00935,7120157.0
2008-07-16 10:42:00,2.00927,2.00927,2.00892,2.00892,5167224.0
2008-07-16 10:43:00,2.00889,2.00889,2.00864,2.00864,3798254.0
2008-07-16 10:44:00,2.00867,2.00867,2.00835,2.00835,5815551.0
2008-07-16 10:45:00,2.00832,2.00832,2.00795,2.00804,19556943.0
2008-07-16 10:46:00,2.00804,2.00804,2.00778,2.00778,6898961.0
2008-07-16 10:47:00,2.00782,2.00782,2.00751,2.00753,5247149.0
2008-07-16 10:48:00,2.00756,2.00756,2.00736,2.00745,1582180.0
2008-07-16 10:49:00,2.00727,2.00727,2.00683,2.00683,9307241.0
2008-07-16 10:50:00,2.00672,2.00672,2.00643,2.00659,7488192.0
2008-07-16 10:51:00,2.00659,2.00669,2.00654,2.00654,4375999.0
2008-07-16 10:52:00,2.00639,2.00663,2.00639,2.00652,9318233.0
2008-07-16 10:53:00,2.00649,2.00663,2.00644,2.00657,16960704.0
2008-07-16 10:54:00,2.00658,2.00677,2.00649,2.00677,13661404.0
2008-07-16 10:55:00,2.00692,2.00713,2.00677,2.00707,7103406.0
2008-07-16 10:56:00,2.00713,2.00746,2.00713,2.00745,4168674.0
2008-07-16 10:57:00,2.00766,2.00824,2.00766,2.00824,10307068.0
2008-07-16 10:58:00,2.00838,2.00859,2.00838,2.00858,992225.0
2008-07-16 10:59:00,2.00874,2.00937,2.00874,2.00937,17649751.0
2008-07-16 11:00:00,2.00927,2.00962,2.00911,2.00911,2676793.0
2008-07-16 11:01:00,2.00896,2.00899,2.00879,2.00879,10225875.0
2008-07-16 11:02:00,2.00874,2.00874,2.00847,2.00847,3335324.0
2008-07-16 11:03:00,2.00846,2.00885,2.00846,2.00885,3886232.0
2008-07-16 11:04:00,2.00883,2.00919,2.00883,2.00919,16360652.0
2008-07-16 11:05:00,2.0092,2.00929,2.00881,2.00881,1860514.0
2008-07-16 11:06:00,2.00897,2.00944,2.00897,2.00944,3442118.0
2008-07-16 11:07:00,2.00974,2.01001,2.00974,2.00996,3879784.0
2008-07-16 11:08:00,2.01004,2.01004,2.00931,2.00931,6362430.0
2008-07-16 11:09:00,2.00933,2.00973,2.00933,2.00973,16749549.0
2008-07-16 11:10:00,2.00976,2.00987,2.00968,2.00968,1949580.0
2008-07-16 11:11:00,2.00976,2.00976,2.00952,2.00955,2854927.0
2008-07-16 11:12:00,2.0095,2.00962,2.0095,2.00962,3842637.0
2008-07-16 11:13:00,2.0096,2.0096,2.00938,2.00938,7091885.0
2008-07-16 11:14:00,2.00942,2.00962,2.00942,2.0096,15947541.0
2008-07-16 11:15:00,2.00976,2.00997,2.00974,2.00974,6320937.0
2008-07-16 11:16:00,2.00981,2.01005,2.00981,2.01005,8982870.0
2008-07-16 11:17:00,2.01013,2.01069,2.01013,2.01069,11617628.0
2008-07-16 11:18:00,2.01085,2.011,2.01085,2.01093,4014424.0
2008-07-16 11:19:00,2.01077,2.01077,2.01031,2.01031,2807001.0
2008-07-16 11:20:00,2.01029,2.01029,2.00985,2.00998,24389143.0
2008-07-16 11:21:00,2.01007,2.01007,2.00985,2.00985,3196798.0
2008-07-16 11:22:00,2.00983,2.00983,2.00962,2.00979,23052376.0
2008-07-16 11:23:00,2.00977,2.0098,2.00961,2.00961,4274897.0
2008-07-16 11:24:00,2.00964,2.00964,2.00925,2.00925,6907432.0
2008-07-16 11:25:00,2.00935,2.00935,2.00913,2.00917,5122421.0
2008-07-16 11:26:00,2.00915,2.00915,2.00881,2.00881,23179956.0
2008-07-16 11:27:00,2.00887,2.00887,2.00867,2.00869,4342656.0
2008-07-16 11:28:00,2.00854,2.00864,2.00841,2.00842,4351902.0
2008-07-16 11:29:00,2.00837,2.00837,2.00797,2.00797,3433818.0
2008-07-16 11:30:00,2.00787,2.00816,2.00781,2.00816,16639863.0
2008-07-16 11:31:00,2.00812,2.00812,2.00741,2.00753,9592931.0
2008-07-16 11:32:00,2.00752,2.00752,2.0072,2.00724,2596289.0
2008-07-16 11:33:00,2.00717,2.00717,2.00692,2.00698,7630911.0
2008-07-16 11:34:00,2.00688,2.00689,2.00669,2.00669,4267397.0
2008-07-16 11:35:00,2.00664,2.00683,2.00664,2.00683,6245196.0
2008-07-16 11:36:00,2.00675,2.00676,2.00651,2.00675,5392544.0
2008-07-16 11:37:00,2.00678,2.00726,2.00678,2.00726,4071998.0
2008-07-16 11:38:00,2.00736,2.00748,2.00734,2.00737,2311926.0
2008-07-16 11:39:00,2.00738,2.00756,2.00705,2.00752,4926110.0
2008-07-16 11:40:00,2.0074,2.0074,2.00718,2.00718,1620583.0
2008-07-16 11:41:00,2.00723,2.00731,2.00718,2.00731,4937263.0
2008-07-16 11:42:00,2.00735,2.0074,2.00726,2.00729,3637132.0
2008-07-16 11:43:00,2.00744,2.00756,2.00742,2.00746,8472874.0
2008-07-16 11:44:00,2.00748,2.00779,2.00748,2.00779,8449567.0
2008-07-16 11:45:00,2.0074,2.00789,2.0074,2.00789,10514811.0
2008-07-16 11:46:00,2.00798,2.0083,2.00795,2.0083,6664127.0
2008-07-16 11:47:00,2.00837,2.00837,2.00821,2.00821,7982265.0
2008-07-16 11:48:00,2.00818,2.0084,2.00816,2.00838,9866808.0
2008-07-16 11:49:00,2.00843,2.00843,2.00823,2.00833,2521382.0
2008-07-16 11:50:00,2.00817,2.00819,2.00795,2.00795,4723405.0
2008-07-16 11:51:00,2.00797,2.00797,2.00769,2.00769,3985782.0
2008-07-16 11:52:00,2.00776,2.00797,2.00768,2.00772,3855007.0
2008-07-16 11:53:00,2.00776,2.00776,2.0073,2.0073,9517143.0
2008-07-16 11:54:00,2.00723,2.00723,2.00669,2.00669,6073442.0
2008-07-16 11:55:00,2.00669,2.0072,2.00669,2.0072,7336564.0
2008-07-16 11:56:00,2.00727,2.00734,2.00687,2.0069,3520599.0
2008-07-16 11:57:00,2.00696,2.00696,2.00679,2.00681,26608867.0
2008-07-16 11:58:00,2.00677,2.00693,2.0067,2.00693,3739495.0
2008-07-16 11:59:00,2.0068,2.0069,2.00661,2.00683,24581655.0
2008-07-16 12:00:00,2.00685,2.00685,2.00662,2.00665,6286277.0
2008-07-16 12:01:00,2.00654,2.00654,2.00573,2.00573,29198826.0
2008-07-16 12:02:00,2.00584,2.00624,2.00584,2.00622,1534626.0
2008-07-16 12:03:00,2.00625,2.00662,2.00624,2.00637,1724833.0
2008-07-16 12:04:00,2.0063,2.00639,2.00607,2.00639,18107581.0
2008-07-16 12:05:00,2.00657,2.00678,2.00655,2.00677,3190250.0
2008-07-16 12:06:00,2.00658,2.00658,2.00609,2.00609,1560701.0
2008-07-16 12:07:00,2.006,2.00632,2.006,2.00603,4396568.0
2008-07-16 12:08:00,2.00584,2.00584,2.00557,2.00567,9882207.0
2008-07-16 12:09:00,2.00562,2.00562,2.00518,2.0055,7727933.0
2008-07-16 12:10:00,2.00546,2.00546,2.00509,2.00509,4583270.0
2008-07-16 12:11:00,2.00518,2.00518,2.00452,2.00452,17429284.0
2008-07-16 12:12:00,2.00439,2.00446,2.0042,2.0042,24616420.0
2008-07-16 12:13:00,2.00428,2.00475,2.00428,2.00475,4685055.0
2008-07-16 12:14:00,2.00471,2.00513,2.00471,2.00513,4488637.0
2008-07-16 12:15:00,2.00519,2.00545,2.0051,2.0051,12814507.0
2008-07-16 12:16:00,2.00522,2.00524,2.00495,2.00495,9230173.0
2008-07-16 12:17:00,2.00487,2.00487,2.00434,2.00453,13155151.0
2008-07-16 12:18:00,2.00447,2.00447,2.00397,2.00397,7974311.0
2008-07-16 12:19:00,2.00377,2.00388,2.00366,2.00388,37105217.0
2008-07-16 12:20:00,2.00382,2.00382,2.00368,2.00372,1692552.0
2008-07-16 12:21:00,2.00369,2.00406,2.00369,2.00406,1351495.0
2008-07-16 12:22:00,2.00421,2.00459,2.00421,2.00459,9300503.0
2008-07-16 12:23:00,2.00467,2.00467,2.00404,2.00404,11535298.0
2008-07-16 12:24:00,2.00399,2.00407,2.00393,2.00407,6015628.0
2008-07-16 12:25:00,2.00422,2.00432,2.00411,2.00411,3865283.0
2008-07-16 12:26:00,2.00371,2.00436,2.00371,2.00436,2228315.0
2008-07-16 12:27:00,2.00442,2.00456,2.00432,2.00456,8662086.0
2008-07-16 12:28:00,2.00474,2.00533,2.00474,2.00488,26791674.0
2008-07-16 12:29:00,2.00477,2.0049,2.00468,2.00483,4002349.0
2008-07-16 12:30:00,2.00477,2.00528,2.00477,2.00528,3292967.0
2008-07-16 12:31:00,2.00546,2.00579,2.00546,2.00562,16193957.0
2008-07-16 12:32:00,2.00554,2.00554,2.0053,2.00536,5433411.0
2008-07-16 12:33:00,2.00527,2.00527,2.00497,2.00503,4720355.0
2008-07-16 12:34:00,2.00479,2.0048,2.00469,2.00473,16347243.0
2008-07-16 12:35:00,2.00465,2.00473,2.00453,2.00473,4443893.0
2008-07-16 12:36:00,2.00483,2.0049,2.00472,2.0049,11766914.0
2008-07-16 12:37:00,2.00488,2.00493,2.00475,2.00481,14395345.0
2008-07-16 12:38:00,2.00493,2.00498,2.00477,2.00496,12086655.0
2008-07-16 12:39:00,2.00493,2.00558,2.00493,2.00558,6174620.0
2008-07-16 12:40:00,2.00566,2.00566,2.00547,2.00547,7837307.0
2008-07-16 12:41:00,2.00547,2.00547,2.00518,2.00518,2498569.0
2008-07-16 12:42:00,2.00536,2.00546,2.00536,2.00541,4398496.0
2008-07-16 12:43:00,2.00549,2.00557,2.0054,2.00557,5326749.0
2008-07-16 12:44:00,2.00574,2.00612,2.00574,2.00612,8543529.0
2008-07-16 12:45:00,2.00604,2.00609,2.0058,2.0058,9478929.0
2008-07-16 12:46:00,2.00567,2.0057,2.00541,2.00541,3013211.0
2008-07-16 12:47:00,2.00539,2.00539,2.00473,2.00473,37088000.0
2008-07-16 12:48:00,2.00455,2.00455,2.00425,2.00438,11248883.0
2008-07-16 12:49:00,2.00431,2.00481,2.00431,2.00481,6599919.0
2008-07-16 12:50:00,2.00487,2.00509,2.00487,2.00495,5040258.0
2008-07-16 12:51:00,2.00503,2.00521,2.00503,2.00512,9803195.0
2008-07-16 12:52:00,2.00509,2.00528,2.00484,2.00528,7756978.0
2008-07-16 12:53:00,2.00552,2.00573,2.00552,2.00559,8728119.0
2008-07-16 12:54:00,2.00575,2.00601,2.00567,2.00601,8530985.0
2008-07-16 12:55:00,2.00618,2.00619,2.00538,2.00538,8474153.0
2008-07-16 12:56:00,2.00528,2.00528,2.00503,2.00504,3334985.0
2008-07-16 12:57:00,2.00522,2.00563,2.00518,2.00563,7484988.0
2008-07-16 12:58:00,2.00558,2.00589,2.00558,2.00587,6449973.0
2008-07-16 12:59:00,2.00609,2.00626,2.00608,2.00626,5731122.0
2008-07-16 13:00:00,2.00634,2.00699,2.00634,2.00695,51127135.0
2008-07-16 13:01:00,2.00684,2.00684,2.00612,2.00612,5810072.0
2008-07-16 13:02:00,2.00609,2.00609,2.00582,2.00583,5796239.0
2008-07-16 13:03:00,2.00566,2.00578,2.00566,2.00572,4198282.0
2008-07-16 13:04:00,2.00556,2.00556,2.00539,2.00556,23753245.0
2008-07-16 13:05:00,2.00559,2.00566,2.00544,2.00544,1833452.0
2008-07-16 13:06:00,2.00533,2.00533,2.00517,2.00525,28605709.0
2008-07-16 13:07:00,2.00554,2.00583,2.00536,2.00583,10377724.0
2008-07-16 13:08:00,2.00579,2.00579,2.00551,2.00551,3153423.0
2008-07-16 13:09:00,2.00557,2.00575,2.00557,2.00569,2203345.0
2008-07-16 13:10:00,2.00567,2.00567,2.00548,2.00556,6341433.0
2008-07-16 13:11:00,2.00556,2.00556,2.00543,2.00543,10581833.0
2008-07-16 13:12:00,2.00523,2.00527,2.00496,2.00496,641549.0
2008-07-16 13:13:00,2.00486,2.00487,2.0047,2.00487,7239470.0
2008-07-16 13:14:00,2.00486,2.00494,2.00482,2.00494,9110589.0
2008-07-16 13:15:00,2.005,2.005,2.0047,2.0047,14354933.0
2008-07-16 13:16:00,2.00454,2.00454,2.00434,2.00434,17694890.0
2008-07-16 13:17:00,2.00427,2.00432,2.00415,2.00426,7769532.0
2008-07-16 13:18:00,2.0041,2.00429,2.0041,2.00429,7269411.0
2008-07-16 13:19:00,2.0043,2.005,2.0043,2.005,2750440.0
2008-07-16 13:20:00,2.00498,2.00531,2.00494,2.00514,4968566.0
2008-07-16 13:21:00,2.00497,2.0051,2.00495,2.00497,6656337.0
2008-07-16 13:22:00,2.0049,2.00498,2.0047,2.00498,6673018.0
2008-07-16 13:23:00,2.00496,2.00496,2.00475,2.00485,15918215.0
2008-07-16 13:24:00,2.00488,2.00506,2.00488,2.005,10532151.0
2008-07-16 13:25:00,2.00504,2.00522,2.00504,2.00522,9221809.0
2008-07-16 13:26:00,2.00524,2.00541,2.00514,2.00541,13846523.0
2008-07-16 13:27:00,2.00557,2.00599,2.00557,2.00599,12297054.0
2008-07-16 13:28:00,2.00604,2.00612,2.00565,2.00596,13901198.0
2008-07-16 13:29:00,2.00595,2.00615,2.00577,2.00615,9820017.0
2008-07-16 13:30:00,2.00625,2.00625,2.00607,2.00618,2066387.0
2008-07-16 13:31:00,2.00609,2.00609,2.00592,2.00604,40491691.0
2008-07-16 13:32:00,2.00606,2.0062,2.00586,2.0062,8468027.0
2008-07-16 13:33:00,2.00635,2.00669,2.00635,2.00669,6316856.0
2008-07-16 13:34:00,2.00677,2.00704,2.00677,2.00704,3961479.0
2008-07-16 13:35:00,2.00687,2.00694,2.00662,2.00682,9662679.0
2008-07-16 13:36:00,2.00665,2.00682,2.00665,2.00682,2240947.0
2008-07-16 13:37:00,2.00675,2.00692,2.00673,2.00673,2527984.0
2008-07-16 13:38:00,2.00666,2.00666,2.00605,2.00605,4716770.0
2008-07-16 13:39:00,2.006,2.00618,2.006,2.00606,6461869.0
2008-07-16 13:40:00,2.00628,2.00634,2.00628,2.00631,20563002.0
2008-07-16 13:41:00,2.00629,2.00629,2.00606,2.00624,8809194.0
2008-07-16 13:42:00,2.00622,2.00622,2.00586,2.00612,16498770.0
2008-07-16 13:43:00,2.00615,2.00668,2.00615,2.00668,3866543.0
2008-07-16 13:44:00,2.00673,2.00673,2.00644,2.00644,3867664.0
2008-07-16 13:45:00,2.00651,2.00651,2.00599,2.00599,15623297.0
2008-07-16 13:46:00,2.00597,2.00597,2.00561,2.00576,8477492.0
2008-07-16 13:47:00,2.00579,2.00614,2.00579,2.00611,7277705.0
2008-07-16 13:48:00,2.00615,2.00649,2.00615,2.00615,7178954.0
2008-07-16 13:49:00,2.00587,2.00602,2.00587,2.00591,8860622.0
2008-07-16 13:50:00,2.00583,2.00583,2.00535,2.00535,4742257.0
2008-07-16 13:51:00,2.00519,2.00519,2.00484,2.00484,5724491.0
2008-07-16 13:52:00,2.00485,2.00489,2.00464,2.00464,1841818.0
2008-07-16 13:53:00,2.0046,2.0046,2.00432,2.00432,9808329.0
2008-07-16 13:54:00,2.00419,2.00419,2.00402,2.00403,15977905.0
2008-07-16 13:55:00,2.0041,2.00439,2.0041,2.00439,14132951.0
2008-07-16 13:56:00,2.00436,2.00459,2.00436,2.00452,2452850.0
2008-07-16 13:57:00,2.00482,2.00535,2.00482,2.00535,18455580.0
2008-07-16 13:58:00,2.00547,2.00589,2.00547,2.00589,34039700.0
2008-07-16 13:59:00,2.00606,2.00615,2.00574,2.00615,16288396.0
2008-07-16 14:00:00,2.00617,2.00617,2.00593,2.00593,2640144.0
2008-07-16 14:01:00,2.00589,2.00617,2.0058,2.00617,29463617.0
2008-07-16 14:02:00,2.00621,2.00621,2.00573,2.00573,12783430.0
2008-07-16 14:03:00,2.00565,2.00565,2.00529,2.00559,4834266.0
2008-07-16 14:04:00,2.00543,2.00543,2.00496,2.00515,6617270.0
2008-07-16 14:05:00,2.00504,2.00504,2.00436,2.00436,5010849.0
2008-07-16 14:06:00,2.00434,2.0048,2.00434,2.0048,6380848.0
2008-07-16 14:07:00,2.00483,2.00544,2.00481,2.00544,48391079.0
2008-07-16 14:08:00,2.00547,2.00572,2.00544,2.0057,11109002.0
2008-07-16 14:09:00,2.00555,2.00569,2.00531,2.00569,6950937.0
2008-07-16 14:10:00,2.00577,2.00588,2.00563,2.00588,6944574.0
2008-07-16 14:11:00,2.00581,2.00609,2.00581,2.00586,7360044.0
2008-07-16 14:12:00,2.00575,2.00579,2.00546,2.00561,13445989.0
2008-07-16 14:13:00,2.00541,2.00541,2.00474,2.00474,7543680.0
2008-07-16 14:14:00,2.0047,2.00497,2.0047,2.00497,3761692.0
2008-07-16 14:15:00,2.00492,2.005,2.00479,2.00479,9869875.0
2008-07-16 14:16:00,2.00463,2.00463,2.00434,2.00436,16276583.0
2008-07-16 14:17:00,2.00466,2.00536,2.0046,2.0046,4319647.0
2008-07-16 14:18:00,2.0049,2.0052,2.0049,2.0052,5944117.0
2008-07-16 14:19:00,2.00515,2.00535,2.00515,2.00516,1753135.0
2008-07-16 14:20:00,2.00517,2.00547,2.00517,2.00547,5603207.0
2008-07-16 14:21:00,2.00553,2.00597,2.00542,2.00597,19286448.0
2008-07-16 14:22:00,2.00596,2.00668,2.00596,2.00651,21818575.0
2008-07-16 14:23:00,2.00641,2.00641,2.00601,2.00626,7736172.0
2008-07-16 14:24:00,2.00627,2.00627,2.00616,2.00626,12454311.0
2008-07-16 14:25:00,2.00636,2.00693,2.00635,2.00653,6001176.0
2008-07-16 14:26:00,2.00689,2.00689,2.00676,2.00676,2869429.0
2008-07-16 14:27:00,2.00674,2.00681,2.00657,2.00657,6046048.0
2008-07-16 14:28:00,2.00696,2.0075,2.00696,2.0075,11109328.0
2008-07-16 14:29:00,2.00749,2.00754,2.00716,2.00716,11743223.0
2008-07-16 14:30:00,2.00712,2.00723,2.00698,2.00702,6636833.0
2008-07-16 14:31:00,2.00701,2.00701,2.00674,2.00677,6039952.0
2008-07-16 14:32:00,2.00677,2.00677,2.00656,2.00656,24075345.0
2008-07-16 14:33:00,2.00656,2.00663,2.00621,2.00663,5515775.0
2008-07-16 14:34:00,2.0068,2.007,2.0068,2.00689,5954729.0
2008-07-16 14:35:00,2.00685,2.00685,2.0061,2.0061,4390663.0
2008-07-16 14:36:00,2.00617,2.00658,2.00615,2.00658,3935167.0
2008-07-16 14:37:00,2.00655,2.00656,2.00643,2.00656,2622672.0
2008-07-16 14:38:00,2.00656,2.00656,2.00626,2.00626,25094655.0
2008-07-16 14:39:00,2.0062,2.0062,2.00596,2.00599,4787607.0
2008-07-16 14:40:00,2.00592,2.00622,2.00592,2.00616,3529049.0
2008-07-16 14:41:00,2.00627,2.00661,2.00627,2.00661,2341191.0
2008-07-16 14:42:00,2.00649,2.00682,2.00649,2.00682,1855289.0
2008-07-16 14:43:00,2.00687,2.00687,2.00658,2.00678,28221430.0
2008-07-16 14:44:00,2.00683,2.00685,2.00648,2.00648,6515286.0
2008-07-16 14:45:00,2.00633,2.00633,2.00599,2.00608,47875163.0
2008-07-16 14:46:00,2.00611,2.00611,2.00572,2.00572,3533201.0
2008-07-16 14:47:00,2.00573,2.00578,2.00566,2.00566,6124477.0
2008-07-16 14:48:00,2.00558,2.00558,2.00535,2.0054,21017083.0
2008-07-16 14:49:00,2.00535,2.00535,2.00514,2.00529,3217104.0
2008-07-16 14:50:00,2.00534,2.00548,2.00521,2.00521,25716841.0
2008-07-16 14:51:00,2.00511,2.00514,2.00483,2.00483,2778508.0
2008-07-16 14:52:00,2.00481,2.0049,2.00475,2.00475,10910457.0
2008-07-16 14:53:00,2.0047,2.005,2.0047,2.005,3373513.0
2008-07-16 14:54:00,2.00493,2.00497,2.00481,2.00487,6335519.0
2008-07-16 14:55:00,2.00458,2.00458,2.00422,2.00422,3056191.0
2008-07-16 14:56:00,2.00422,2.00447,2.00418,2.00447,7335610.0
2008-07-16 14:57:00,2.00451,2.00451,2.00427,2.00428,5443763.0
2008-07-16 14:58:00,2.00429,2.00438,2.00426,2.00426,26062288.0
2008-07-16 14:59:00,2.00413,2.00413,2.00369,2.00385,5969556.0
2008-07-16 15:00:00,2.00406,2.00431,2.00406,2.00431,2117850.0
2008-07-16 15:01:00,2.00415,2.00436,2.00413,2.00436,13188038.0
2008-07-16 15:02:00,2.00435,2.00474,2.00385,2.00474,5395897.0
2008-07-16 15:03:00,2.00465,2.00473,2.00425,2.00425,7458156.0
2008-07-16 15:04:00,2.00432,2.00442,2.00403,2.00403,8092716.0
2008-07-16 15:05:00,2.00396,2.00397,2.00391,2.00397,4363809.0
2008-07-16 15:06:00,2.00402,2.00413,2.00399,2.00412,3600167.0
2008-07-16 15:07:00,2.00412,2.00419,2.00398,2.00399,17411674.0
2008-07-16 15:08:00,2.00388,2.00388,2.00354,2.00371,6044647.0
2008-07-16 15:09:00,2.00363,2.00363,2.00333,2.00346,4454861.0
2008-07-16 15:10:00,2.00332,2.00371,2.00332,2.00371,7915473.0
2008-07-16 15:11:00,2.00373,2.00377,2.00354,2.00359,2295981.0
2008-07-16 15:12:00,2.0037,2.00394,2.00367,2.00394,9914465.0
2008-07-16 15:13:00,2.00397,2.00399,2.00385,2.0039,3425015.0
2008-07-16 15:14:00,2.00385,2.00385,2.00353,2.00353,15477824.0
2008-07-16 15:15:00,2.00339,2.00339,2.00278,2.00283,7480831.0
2008-07-16 15:16:00,2.0029,2.0034,2.0029,2.0034,4759969.0
2008-07-16 15:17:00,2.00342,2.00356,2.00328,2.00328,14396819.0
2008-07-16 15:18:00,2.00319,2.00319,2.00306,2.00306,7743841.0
2008-07-16 15:19:00,2.00304,2.00307,2.00299,2.00299,2138628.0
2008-07-16 15:20:00,2.00303,2.00303,2.00297,2.00297,2331112.0
2008-07-16 15:21:00,2.00298,2.00314,2.00298,2.0031,4534237.0
2008-07-16 15:22:00,2.00313,2.00364,2.00313,2.00364,6303105.0
2008-07-16 15:23:00,2.00372,2.00377,2.00357,2.00362,16940215.0
2008-07-16 15:24:00,2.0035,2.0035,2.00159,2.00301,6057265.0
2008-07-16 15:25:00,2.003,2.003,2.00266,2.00266,9991457.0
2008-07-16 15:26:00,2.00267,2.00267,2.0024,2.00244,3625616.0
2008-07-16 15:27:00,2.00243,2.00243,2.00221,2.00227,4441896.0
2008-07-16 15:28:00,2.00244,2.00249,2.00199,2.00199,5019986.0
2008-07-16 15:29:00,2.00196,2.00213,2.00186,2.00186,10714927.0
2008-07-16 15:30:00,2.00182,2.00188,2.0017,2.00187,2677809.0
2008-07-16 15:31:00,2.00205,2.00232,2.00205,2.00232,11282562.0
2008-07-16 15:32:00,2.00239,2.00239,2.00211,2.00211,5088965.0
2008-07-16 15:33:00,2.00199,2.00199,2.00182,2.00198,3928812.0
2008-07-16 15:34:00,2.00219,2.0024,2.00206,2.0024,14200772.0
2008-07-16 15:35:00,2.0023,2.00263,2.0023,2.00248,4949173.0
2008-07-16 15:36:00,2.0025,2.00285,2.00235,2.00285,11351429.0
2008-07-16 15:37:00,2.00291,2.00291,2.00257,2.00271,11182069.0
2008-07-16 15:38:00,2.00269,2.00269,2.00245,2.00258,8858960.0
2008-07-16 15:39:00,2.00275,2.00293,2.00275,2.00293,12199523.0
2008-07-16 15:40:00,2.00292,2.00292,2.00264,2.00272,4541969.0
2008-07-16 15:41:00,2.00258,2.00303,2.00257,2.00303,2708927.0
2008-07-16 15:42:00,2.00306,2.00331,2.00306,2.00331,11046936.0
2008-07-16 15:43:00,2.00337,2.00367,2.00337,2.00359,16197418.0
2008-07-16 15:44:00,2.00368,2.00369,2.00339,2.00339,18138214.0
2008-07-16 15:45:00,2.00325,2.00325,2.00301,2.00301,6183403.0
2008-07-16 15:46:00,2.00309,2.00309,2.00255,2.00279,8577000.0
2008-07-16 15:47:00,2.00254,2.00287,2.00254,2.00285,5508963.0
2008-07-16 15:48:00,2.00281,2.00297,2.00272,2.00272,3744627.0
2008-07-16 15:49:00,2.00276,2.00284,2.00269,2.00284,4126491.0
2008-07-16 15:50:00,2.00281,2.00281,2.00254,2.00254,3911697.0
2008-07-16 15:51:00,2.00257,2.00275,2.00252,2.00252,3913361.0
2008-07-16 15:52:00,2.00253,2.00255,2.00218,2.00218,6816846.0
2008-07-16 15:53:00,2.00218,2.00225,2.00206,2.00225,3918361.0
2008-07-16 15:54:00,2.00215,2.00224,2.00191,2.00191,3051109.0
2008-07-16 15:55:00,2.00201,2.00206,2.00181,2.00181,21946357.0
2008-07-16 15:56:00,2.00176,2.00176,2.00106,2.00132,2801921.0
2008-07-16 15:57:00,2.00125,2.00125,2.0011,2.00115,2363995.0
2008-07-16 15:58:00,2.00108,2.00143,2.00108,2.00143,9294103.0
2008-07-16 15:59:00,2.00144,2.00157,2.00131,2.00157,3866693.0
2008-07-16 16:00:00,2.0015,2.0015,2.00121,2.00123,14466686.0
2008-07-16 16:01:00,2.00119,2.0016,2.00119,2.0016,2049761.0
2008-07-16 16:02:00,2.00179,2.00198,2.00179,2.00198,4675108.0
2008-07-16 16:03:00,2.00203,2.00221,2.00192,2.00192,25097772.0
2008-07-16 16:04:00,2.00196,2.00197,2.00158,2.00158,2421724.0
2008-07-16 16:05:00,2.00169,2.00169,2.00138,2.00154,10892037.0
2008-07-16 16:06:00,2.00154,2.00165,2.00145,2.00145,3476190.0
2008-07-16 16:07:00,2.00134,2.00137,2.00112,2.00112,4762186.0
2008-07-16 16:08:00,2.00091,2.00134,2.00091,2.00134,2709224.0
2008-07-16 16:09:00,2.00147,2.00151,2.0014,2.00151,4843044.0
2008-07-16 16:10:00,2.00157,2.00201,2.00153,2.00201,3403268.0
2008-07-16 16:11:00,2.00209,2.00249,2.00209,2.00249,11453300.0
2008-07-16 16:12:00,2.0026,2.00263,2.00243,2.00251,11064518.0
2008-07-16 16:13:00,2.00254,2.00265,2.00247,2.0026,6520320.0
2008-07-16 16:14:00,2.00265,2.00281,2.00265,2.00276,2108993.0
2008-07-16 16:15:00,2.00268,2.00288,2.00268,2.00288,1500894.0
2008-07-16 16:16:00,2.00282,2.00282,2.0025,2.00258,15054871.0
2008-07-16 16:17:00,2.00256,2.00266,2.00242,2.00266,3002929.0
2008-07-16 16:18:00,2.00257,2.00257,2.00243,2.00243,2851802.0
2008-07-16 16:19:00,2.00256,2.00289,2.00256,2.00289,14958518.0
2008-07-16 16:20:00,2.00295,2.00295,2.00276,2.00291,6692031.0
2008-07-16 16:21:00,2.00294,2.00306,2.00287,2.00302,4303647.0
2008-07-16 16:22:00,2.00306,2.00323,2.00306,2.00323,28293149.0
2008-07-16 16:23:00,2.00321,2.0033,2.00305,2.00305,9343604.0
2008-07-16 16:24:00,2.0031,2.0031,2.00292,2.00302,4601036.0
2008-07-16 16:25:00,2.00312,2.00312,2.00279,2.00279,11158909.0
2008-07-16 16:26:00,2.00281,2.00281,2.00269,2.00272,1432770.0
2008-07-16 16:27:00,2.00268,2.00271,2.00261,2.00266,5551574.0
2008-07-16 16:28:00,2.00264,2.00264,2.00238,2.00247,10959135.0
2008-07-16 16:29:00,2.00237,2.00254,2.00237,2.00254,6306600.0
2008-07-16 16:30:00,2.00271,2.00306,2.00271,2.00305,941480.0
2008-07-16 16:31:00,2.00293,2.00293,2.00271,2.00289,6623473.0
2008-07-16 16:32:00,2.00264,2.00264,2.00242,2.00246,6039297.0
2008-07-16 16:33:00,2.00248,2.00253,2.00216,2.00216,14837430.0
2008-07-16 16:34:00,2.0021,2.0021,2.0019,2.00208,25704444.0
2008-07-16 16:35:00,2.0022,2.0023,2.00215,2.0023,5765854.0
2008-07-16 16:36:00,2.00236,2.00258,2.00236,2.00258,12644370.0
2008-07-16 16:37:00,2.00266,2.00294,2.00266,2.00287,23060449.0
2008-07-16 16:38:00,2.00298,2.00329,2.00293,2.00329,8241676.0
2008-07-16 16:39:00,2.00326,2.00349,2.00321,2.00349,2917178.0
2008-07-16 16:40:00,2.00358,2.00376,2.00346,2.00376,29044834.0
2008-07-16 16:41:00,2.00376,2.00396,2.00363,2.00396,3031813.0
2008-07-16 16:42:00,2.00397,2.00432,2.00397,2.00416,9715701.0
2008-07-16 16:43:00,2.00414,2.00455,2.00414,2.00424,4872446.0
2008-07-16 16:44:00,2.00427,2.00429,2.00409,2.00409,10068156.0
2008-07-16 16:45:00,2.00391,2.00406,2.00385,2.00387,10052779.0
2008-07-16 16:46:00,2.00357,2.00386,2.00357,2.00386,5538320.0
2008-07-16 16:47:00,2.00378,2.00411,2.00378,2.00395,9045251.0
2008-07-16 16:48:00,2.00381,2.00401,2.00373,2.00373,18157476.0
2008-07-16 16:49:00,2.00395,2.00417,2.00395,2.00417,2667002.0
2008-07-16 16:50:00,2.00426,2.00442,2.00417,2.00419,9271974.0
2008-07-16 16:51:00,2.00408,2.0048,2.00408,2.00474,4161910.0
2008-07-16 16:52:00,2.00471,2.00497,2.00471,2.00488,14114811.0
2008-07-16 16:53:00,2.00502,2.00541,2.00498,2.00541,2024057.0
2008-07-16 16:54:00,2.00548,2.00552,2.00506,2.00506,2509315.0
2008-07-16 16:55:00,2.00505,2.00528,2.00505,2.00528,3927690.0
2008-07-16 16:56:00,2.00527,2.00554,2.00527,2.00533,10600091.0
2008-07-16 16:57:00,2.00555,2.00571,2.00543,2.00551,2337504.0
2008-07-16 16:58:00,2.0053,2.00538,2.00512,2.00531,9148740.0
2008-07-16 16:59:00,2.00518,2.00518,2.00488,2.00508,1330380.0
2008-07-16 17:00:00,2.00507,2.00512,2.00478,2.00478,9947977.0
2008-07-16 17:01:00,2.00473,2.00492,2.0047,2.0047,1170863.0
2008-07-16 17:02:00,2.00451,2.00463,2.00428,2.00435,4203643.0
2008-07-16 17:03:00,2.00421,2.00421,2.00379,2.00396,4108516.0
2008-07-16 17:04:00,2.0039,2.0039,2.00351,2.00351,4263321.0
2008-07-16 17:05:00,2.0035,2.00353,2.00317,2.00317,7097252.0
2008-07-16 17:06:00,2.00328,2.00351,2.00317,2.00345,6727439.0
2008-07-16 17:07:00,2.00343,2.00357,2.00176,2.0034,4096650.0
2008-07-16 17:08:00,2.00357,2.00375,2.00354,2.00354,7926027.0
2008-07-16 17:09:00,2.00349,2.00349,2.00322,2.00325,2730540.0
2008-07-16 17:10:00,2.0032,2.0034,2.00314,2.0034,9078248.0
2008-07-16 17:11:00,2.00357,2.00374,2.00357,2.00364,3699357.0
2008-07-16 17:12:00,2.00342,2.00342,2.00314,2.00317,6724414.0
2008-07-16 17:13:00,2.00332,2.00344,2.00293,2.00303,4071393.0
2008-07-16 17:14:00,2.00304,2.00329,2.00304,2.00329,11365208.0
2008-07-16 17:15:00,2.00329,2.00351,2.00328,2.00351,3141441.0
2008-07-16 17:16:00,2.00356,2.00423,2.00356,2.0042,206381116.0
2008-07-16 17:17:00,2.00416,2.00424,2.00399,2.00413,18616848.0
2008-07-16 17:18:00,2.00404,2.00404,2.00348,2.00358,3793043.0
2008-07-16 17:19:00,2.00347,2.00378,2.0034,2.00378,8119406.0
2008-07-16 17:20:00,2.00395,2.00428,2.00378,2.00425,6282210.0
2008-07-16 17:21:00,2.0041,2.0041,2.00373,2.00373,5805666.0
2008-07-16 17:22:00,2.00378,2.00391,2.00368,2.00391,10123188.0
2008-07-16 17:23:00,2.004,2.00411,2.00393,2.00411,44114908.0
2008-07-16 17:24:00,2.00406,2.00406,2.00382,2.00382,8840562.0
2008-07-16 17:25:00,2.00378,2.00378,2.00352,2.00356,6214586.0
2008-07-16 17:26:00,2.00361,2.00369,2.00345,2.00369,7066976.0
2008-07-16 17:27:00,2.00361,2.00361,2.00338,2.0035,13023228.0
2008-07-16 17:28:00,2.0034,2.00355,2.00309,2.00332,11278408.0
2008-07-16 17:29:00,2.00306,2.00353,2.00306,2.00353,11066642.0
2008-07-16 17:30:00,2.00337,2.00337,2.0027,2.0027,20403650.0
2008-07-16 17:31:00,2.00267,2.00286,2.00255,2.00285,20719259.0
2008-07-16 17:32:00,2.00283,2.00283,2.00269,2.00274,2491391.0
2008-07-16 17:33:00,2.00281,2.00281,2.00241,2.00278,5201932.0
2008-07-16 17:34:00,2.0028,2.00298,2.0028,2.00296,9145570.0
2008-07-16 17:35:00,2.0031,2.0036,2.0031,2.0036,3373962.0
2008-07-16 17:36:00,2.0039,2.00415,2.0039,2.00406,16839056.0
2008-07-16 17:37:00,2.00385,2.00429,2.00385,2.00415,7782533.0
2008-07-16 17:38:00,2.00423,2.00439,2.0041,2.0041,41557800.0
2008-07-16 17:39:00,2.00379,2.0041,2.00379,2.00399,3054880.0
2008-07-16 17:40:00,2.0039,2.0039,2.00367,2.00367,9787398.0
2008-07-16 17:41:00,2.00369,2.00369,2.00343,2.00343,2151208.0
2008-07-16 17:42:00,2.00345,2.00345,2.00302,2.00324,2755412.0
2008-07-16 17:43:00,2.00305,2.00308,2.00288,2.00288,1932693.0
2008-07-16 17:44:00,2.00305,2.0032,2.00305,2.0032,14875036.0
2008-07-16 17:45:00,2.00318,2.00322,2.00282,2.00282,4581015.0
2008-07-16 17:46:00,2.00279,2.0028,2.0026,2.00268,24260035.0
2008-07-16 17:47:00,2.00269,2.00303,2.00269,2.00299,7892123.0
2008-07-16 17:48:00,2.00315,2.00352,2.00315,2.00351,3410623.0
2008-07-16 17:49:00,2.0036,2.00392,2.0036,2.00384,4314872.0
2008-07-16 17:50:00,2.00375,2.00377,2.00346,2.00377,7751491.0
2008-07-16 17:51:00,2.00389,2.00429,2.00383,2.00388,4244220.0
2008-07-16 17:52:00,2.00408,2.00455,2.00408,2.00433,8816960.0
2008-07-16 17:53:00,2.0043,2.0043,2.00398,2.00402,5457379.0
2008-07-16 17:54:00,2.00406,2.00413,2.0038,2.0038,2409180.0
2008-07-16 17:55:00,2.00377,2.00421,2.00377,2.00415,5034622.0
2008-07-16 17:56:00,2.00423,2.00427,2.0034,2.0034,2857328.0
2008-07-16 17:57:00,2.00372,2.00372,2.00299,2.00299,33308410.0
2008-07-16 17:58:00,2.00303,2.00316,2.003,2.003,33305892.0
2008-07-16 17:59:00,2.00292,2.00292,2.00256,2.00267,5422761.0
2008-07-16 18:00:00,2.00231,2.00276,2.00231,2.00276,7137608.0
2008-07-16 18:01:00,2.00253,2.00265,2.00253,2.00263,4641158.0
2008-07-16 18:02:00,2.00272,2.0033,2.00272,2.0033,9343783.0
2008-07-16 18:03:00,2.00304,2.00337,2.003,2.003,2154814.0
2008-07-16 18:04:00,2.00281,2.00281,2.00251,2.00251,5378947.0
2008-07-16 18:05:00,2.0026,2.00316,2.0026,2.00316,13790196.0
2008-07-16 18:06:00,2.00331,2.00346,2.00328,2.00328,9706118.0
2008-07-16 18:07:00,2.00334,2.00334,2.00317,2.00318,17630904.0
2008-07-16 18:08:00,2.00311,2.00311,2.00267,2.00267,13164149.0
2008-07-16 18:09:00,2.00255,2.0026,2.00225,2.00225,13883058.0
2008-07-16 18:10:00,2.00225,2.00232,2.00204,2.00204,33243260.0
2008-07-16 18:11:00,2.00207,2.00211,2.00196,2.00196,6012275.0
2008-07-16 18:12:00,2.0014,2.00177,2.0014,2.00177,8670935.0
2008-07-16 18:13:00,2.00173,2.00185,2.00157,2.00185,3020409.0
2008-07-16 18:14:00,2.00196,2.00208,2.00196,2.002,805277.0
2008-07-16 18:15:00,2.00207,2.00239,2.00207,2.00237,2258259.0
2008-07-16 18:16:00,2.00232,2.00232,2.00212,2.00222,5223454.0
2008-07-16 18:17:00,2.00223,2.00228,2.00213,2.00213,7232860.0
2008-07-16 18:18:00,2.00211,2.00212,2.00202,2.00211,7416962.0
2008-07-16 18:19:00,2.00219,2.0024,2.00213,2.0024,21293291.0
2008-07-16 18:20:00,2.00231,2.00234,2.00221,2.00227,3725961.0
2008-07-16 18:21:00,2.00223,2.00223,2.00198,2.00206,1726318.0
2008-07-16 18:22:00,2.00205,2.00212,2.002,2.00212,2238009.0
2008-07-16 18:23:00,2.00208,2.00208,2.00171,2.00171,3375891.0
2008-07-16 18:24:00,2.00163,2.00168,2.00153,2.00153,3400617.0
2008-07-16 18:25:00,2.00135,2.0015,2.00135,2.0015,22209647.0
2008-07-16 18:26:00,2.00156,2.00182,2.00156,2.00177,10502287.0
2008-07-16 18:27:00,2.00167,2.00167,2.00115,2.00144,2707822.0
2008-07-16 18:28:00,2.00157,2.00196,2.00157,2.00196,23515307.0
2008-07-16 18:29:00,2.00199,2.00203,2.00199,2.00201,5083809.0
2008-07-16 18:30:00,2.00194,2.00194,2.00166,2.00166,3071213.0
2008-07-16 18:31:00,2.00156,2.00167,2.00152,2.00154,10844850.0
2008-07-16 18:32:00,2.00167,2.00182,2.00167,2.00182,12113878.0
2008-07-16 18:33:00,2.00176,2.00179,2.00152,2.00152,5028875.0
2008-07-16 18:34:00,2.00143,2.00152,2.00135,2.00139,4883600.0
2008-07-16 18:35:00,2.00133,2.00142,2.00125,2.00136,28283562.0
2008-07-16 18:36:00,2.00138,2.00138,2.0011,2.0011,3293010.0
2008-07-16 18:37:00,2.00105,2.00105,2.00084,2.00102,17656056.0
2008-07-16 18:38:00,2.00119,2.0014,2.00118,2.0014,13521227.0
2008-07-16 18:39:00,2.0014,2.00167,2.00136,2.00167,5649665.0
2008-07-16 18:40:00,2.00165,2.00189,2.00165,2.00189,27347327.0
2008-07-16 18:41:00,2.00194,2.00199,2.00184,2.00199,1053004.0
2008-07-16 18:42:00,2.00205,2.00208,2.00191,2.00202,24913323.0
2008-07-16 18:43:00,2.00188,2.00211,2.00167,2.00202,10588569.0
2008-07-16 18:44:00,2.00207,2.00215,2.00191,2.00191,2917190.0
2008-07-16 18:45:00,2.00175,2.00176,2.00127,2.00127,3105954.0
2008-07-16 18:46:00,2.00138,2.00181,2.00138,2.00181,2127110.0
2008-07-16 18:47:00,2.00168,2.00183,2.00164,2.00171,8038282.0
2008-07-16 18:48:00,2.00161,2.00164,2.0014,2.00164,6161838.0
2008-07-16 18:49:00,2.00155,2.00155,2.00119,2.00119,6740721.0
2008-07-16 18:50:00,2.00106,2.00115,2.00105,2.00107,1658314.0
2008-07-16 18:51:00,2.00104,2.00115,2.00068,2.00115,8283008.0
2008-07-16 18:52:00,2.00121,2.00153,2.00121,2.00153,4094551.0
2008-07-16 18:53:00,2.00156,2.00163,2.00138,2.00138,11335855.0
2008-07-16 18:54:00,2.00148,2.00148,2.00128,2.0014,4534900.0
2008-07-16 18:55:00,2.00136,2.00136,2.00084,2.00084,4899814.0
2008-07-16 18:56:00,2.00073,2.00073,2.00056,2.00065,7858012.0
2008-07-16 18:57:00,2.00057,2.00057,2.0002,2.0002,6680693.0
2008-07-16 18:58:00,2.00021,2.00058,1.99901,2.00056,1143849.0
2008-07-16 18:59:00,2.00053,2.00054,2.00033,2.00033,10089546.0
2008-07-16 19:00:00,2.00056,2.00096,2.00056,2.00096,12336131.0
2008-07-16 19:01:00,2.00097,2.00123,2.00097,2.00119,1921630.0
2008-07-16 19:02:00,2.0012,2.00141,2.0012,2.00141,3852751.0
2008-07-16 19:03:00,2.00135,2.00135,2.00065,2.00065,10476881.0
2008-07-16 19:04:00,2.00064,2.00095,2.00064,2.00074,15696946.0
2008-07-16 19:05:00,2.00056,2.00071,2.00056,2.00056,18103516.0
2008-07-16 19:06:00,2.00056,2.00077,2.00056,2.00074,5647935.0
2008-07-16 19:07:00,2.00088,2.00114,2.00088,2.00103,7575294.0
2008-07-16 19:08:00,2.00101,2.00101,2.00051,2.00087,11279016.0
2008-07-16 19:09:00,2.00095,2.00117,2.00095,2.00117,4064594.0
2008-07-16 19:10:00,2.00121,2.00126,2.0011,2.00115,2901577.0
2008-07-16 19:11:00,2.00114,2.00114,2.00095,2.00098,13869642.0
2008-07-16 19:12:00,2.00108,2.00121,2.00106,2.00121,12355945.0
2008-07-16 19:13:00,2.00101,2.00141,2.00087,2.00141,10137510.0
2008-07-16 19:14:00,2.00161,2.00172,2.00147,2.00148,5636039.0
2008-07-16 19:15:00,2.00134,2.00134,2.00108,2.0011,5568489.0
2008-07-16 19:16:00,2.001,2.00102,2.00083,2.00097,1825794.0
2008-07-16 19:17:00,2.00108,2.00119,2.00074,2.00095,4646877.0
2008-07-16 19:18:00,2.00097,2.00097,2.00056,2.00056,3560043.0
2008-07-16 19:19:00,2.0006,2.0007,2.00038,2.00038,3121492.0
2008-07-16 19:20:00,2.00063,2.00087,2.00063,2.00087,5453196.0
2008-07-16 19:21:00,2.00089,2.00095,2.00086,2.00089,4112332.0
2008-07-16 19:22:00,2.00084,2.00091,2.00069,2.0007,8838157.0
2008-07-16 19:23:00,2.00075,2.00081,2.00064,2.00064,11093727.0
2008-07-16 19:24:00,2.0005,2.0005,2.00021,2.00022,5311894.0
2008-07-16 19:25:00,2.00037,2.00065,2.00037,2.00065,12942199.0
2008-07-16 19:26:00,2.00068,2.00074,2.00049,2.00074,4246699.0
2008-07-16 19:27:00,2.00071,2.0008,2.00066,2.0008,5982449.0
2008-07-16 19:28:00,2.00082,2.00083,2.00062,2.00066,11694467.0
2008-07-16 19:29:00,2.00056,2.0006,2.00043,2.0005,2044535.0
2008-07-16 19:30:00,2.00044,2.00044,1.99977,2.00012,16814327.0
2008-07-16 19:31:00,1.99999,2.00009,1.99999,2.00006,7808291.0
2008-07-16 19:32:00,2.00015,2.0004,2.00013,2.0004,4515105.0
2008-07-16 19:33:00,2.0004,2.00064,2.0004,2.00064,4921249.0
2008-07-16 19:34:00,2.00075,2.00105,2.00075,2.00101,6680245.0
2008-07-16 19:35:00,2.00106,2.00134,2.00075,2.00134,2634419.0
2008-07-16 19:36:00,2.00143,2.0017,2.00143,2.0017,2402039.0
2008-07-16 19:37:00,2.00178,2.00212,2.00178,2.0021,6395916.0
2008-07-16 19:38:00,2.00222,2.00314,2.00222,2.00314,4572005.0
2008-07-16 19:39:00,2.00317,2.00343,2.00317,2.00337,7851534.0
2008-07-16 19:40:00,2.00335,2.00352,2.00324,2.00324,6724952.0
2008-07-16 19:41:00,2.00294,2.00294,2.00264,2.00264,20258470.0
2008-07-16 19:42:00,2.00264,2.00282,2.00258,2.00258,6186470.0
2008-07-16 19:43:00,2.00279,2.00301,2.00277,2.00301,9128551.0
2008-07-16 19:44:00,2.00304,2.00308,2.00263,2.00263,8987259.0
2008-07-16 19:45:00,2.00263,2.0031,2.00263,2.00306,5751046.0
2008-07-16 19:46:00,2.00326,2.00338,2.00322,2.00338,3294106.0
2008-07-16 19:47:00,2.00347,2.00372,2.00347,2.00363,2683989.0
2008-07-16 19:48:00,2.0036,2.0036,2.0033,2.00352,2095074.0
2008-07-16 19:49:00,2.00356,2.0036,2.00349,2.0036,1268248.0
2008-07-16 19:50:00,2.0036,2.0036,2.0032,2.00322,4832072.0
2008-07-16 19:51:00,2.00326,2.0034,2.0031,2.0031,8712427.0
2008-07-16 19:52:00,2.00302,2.00316,2.00288,2.00316,7579693.0
2008-07-16 19:53:00,2.00331,2.00349,2.0029,2.00338,1055641.0
2008-07-16 19:54:00,2.00335,2.00335,2.00315,2.00315,11702588.0
2008-07-16 19:55:00,2.00315,2.00323,2.00315,2.00323,3494004.0
2008-07-16 19:56:00,2.00312,2.00317,2.00307,2.00314,4629815.0
2008-07-16 19:57:00,2.00306,2.00325,2.00292,2.00292,1850751.0
2008-07-16 19:58:00,2.00295,2.00295,2.00271,2.00292,7457233.0
2008-07-16 19:59:00,2.0029,2.00315,2.0029,2.00315,5760801.0
2008-07-16 20:00:00,2.00316,2.00316,2.00277,2.00277,1553174.0
2008-07-16 20:01:00,2.00275,2.00284,2.00262,2.00284,3275398.0
2008-07-16 20:02:00,2.00288,2.00358,2.00288,2.00358,7408560.0
2008-07-16 20:03:00,2.00359,2.00359,2.00325,2.00325,14683158.0
2008-07-16 20:04:00,2.00327,2.00342,2.00317,2.00339,2082814.0
2008-07-16 20:05:00,2.00354,2.00372,2.00332,2.00365,8620595.0
2008-07-16 20:06:00,2.00364,2.00366,2.00341,2.00349,6061850.0
2008-07-16 20:07:00,2.00334,2.00351,2.00324,2.00324,3949834.0
2008-07-16 20:08:00,2.0033,2.00345,2.00325,2.0034,7268361.0
2008-07-16 20:09:00,2.00352,2.00377,2.00349,2.00377,7444374.0
2008-07-16 20:10:00,2.00379,2.0039,2.0037,2.0037,9352113.0
2008-07-16 20:11:00,2.00358,2.00377,2.00358,2.00365,3247464.0
2008-07-16 20:12:00,2.00362,2.00362,2.00326,2.00326,9463522.0
2008-07-16 20:13:00,2.00326,2.00362,2.00326,2.00362,2858972.0
2008-07-16 20:14:00,2.00366,2.00387,2.00362,2.00387,3580771.0
2008-07-16 20:15:00,2.0039,2.00406,2.0039,2.00397,27935454.0
2008-07-16 20:16:00,2.00416,2.00416,2.00395,2.00395,4570429.0
2008-07-16 20:17:00,2.00401,2.00459,2.00401,2.00459,5042525.0
2008-07-16 20:18:00,2.00473,2.00473,2.00446,2.00446,4964898.0
2008-07-16 20:19:00,2.00435,2.00435,2.00402,2.00416,1054807.0
2008-07-16 20:20:00,2.00414,2.00414,2.00337,2.00337,3223098.0
2008-07-16 20:21:00,2.00324,2.00336,2.0032,2.00322,1726670.0
2008-07-16 20:22:00,2.00344,2.00358,2.00334,2.00358,4925100.0
2008-07-16 20:23:00,2.00359,2.00376,2.00359,2.0037,6568480.0
2008-07-16 20:24:00,2.00376,2.00376,2.00336,2.00342,1925470.0
2008-07-16 20:25:00,2.00342,2.00342,2.00324,2.00341,9290244.0
2008-07-16 20:26:00,2.00357,2.0037,2.00341,2.00361,4046418.0
2008-07-16 20:27:00,2.00356,2.00356,2.00335,2.00348,3284083.0
2008-07-16 20:28:00,2.00337,2.00361,2.00337,2.00344,2941905.0
2008-07-16 20:29:00,2.00358,2.00358,2.00305,2.00305,8567764.0
2008-07-16 20:30:00,2.00296,2.00296,2.00265,2.00296,5494146.0
2008-07-16 20:31:00,2.003,2.003,2.00285,2.0029,17199698.0
2008-07-16 20:32:00,2.003,2.00306,2.00288,2.00306,2298404.0
2008-07-16 20:33:00,2.00288,2.00288,2.00241,2.00241,2949087.0
2008-07-16 20:34:00,2.00237,2.00263,2.00236,2.00263,7462266.0
2008-07-16 20:35:00,2.0026,2.00261,2.00251,2.00251,8099146.0
2008-07-16 20:36:00,2.00263,2.00284,2.00263,2.00275,7063994.0
2008-07-16 20:37:00,2.00278,2.00295,2.00278,2.00295,7849702.0
2008-07-16 20:38:00,2.003,2.00342,2.003,2.00342,4628338.0
2008-07-16 20:39:00,2.00349,2.00356,2.00321,2.00321,5875921.0
2008-07-16 20:40:00,2.0032,2.0032,2.00284,2.00284,4026752.0
2008-07-16 20:41:00,2.00285,2.00299,2.00253,2.00253,5372728.0
2008-07-16 20:42:00,2.00256,2.00256,2.00206,2.00243,22214274.0
2008-07-16 20:43:00,2.00251,2.00265,2.00246,2.00246,8098681.0
2008-07-16 20:44:00,2.00197,2.00232,2.00197,2.00211,3067743.0
2008-07-16 20:45:00,2.00232,2.00246,2.00212,2.00212,3317604.0
2008-07-16 20:46:00,2.00228,2.00232,2.00227,2.00229,3105135.0
2008-07-16 20:47:00,2.00231,2.00251,2.00228,2.00251,34518665.0
2008-07-16 20:48:00,2.0026,2.00262,2.00255,2.0026,1466860.0
2008-07-16 20:49:00,2.00259,2.0026,2.00243,2.00258,75408405.0
2008-07-16 20:50:00,2.00253,2.00256,2.0024,2.00243,6504032.0
2008-07-16 20:51:00,2.00249,2.00269,2.00249,2.00264,21629017.0
2008-07-16 20:52:00,2.00258,2.00258,2.00219,2.00219,7580271.0
2008-07-16 20:53:00,2.00218,2.00218,2.00195,2.00195,8147648.0
2008-07-16 20:54:00,2.002,2.00231,2.002,2.00215,23293932.0
2008-07-16 20:55:00,2.00216,2.00243,2.00216,2.00243,2163554.0
2008-07-16 20:56:00,2.00221,2.00228,2.00206,2.00216,7098641.0
2008-07-16 20:57:00,2.00217,2.00223,2.00211,2.00212,3242071.0
2008-07-16 20:58:00,2.00207,2.00219,2.00199,2.00199,4876815.0
2008-07-16 20:59:00,2.00185,2.00185,2.00158,2.00162,14429179.0
2008-07-16 21:00:00,2.00177,2.00221,2.00177,2.00205,5209019.0
2008-07-16 21:01:00,2.00188,2.0022,2.00188,2.0022,2214867.0
2008-07-16 21:02:00,2.00224,2.0023,2.00202,2.00202,8200089.0
2008-07-16 21:03:00,2.00194,2.00196,2.00178,2.00178,12700638.0
2008-07-16 21:04:00,2.00159,2.00172,2.00151,2.00152,8529545.0
2008-07-16 21:05:00,2.00148,2.00165,2.00147,2.00165,6402530.0
2008-07-16 21:06:00,2.00157,2.00157,2.00132,2.00145,3681905.0
2008-07-16 21:07:00,2.00151,2.00158,2.0015,2.00158,11939546.0
2008-07-16 21:08:00,2.00161,2.0017,2.00157,2.00163,8888794.0
2008-07-16 21:09:00,2.00162,2.00166,2.00139,2.00139,8091736.0
2008-07-16 21:10:00,2.00136,2.00136,2.0011,2.0011,4768423.0
2008-07-16 21:11:00,2.00121,2.00138,2.00121,2.00129,3277476.0
2008-07-16 21:12:00,2.00146,2.00146,2.00136,2.00136,7327962.0
2008-07-16 21:13:00,2.00124,2.00124,2.00083,2.0011,5094775.0
2008-07-16 21:14:00,2.00116,2.00134,2.00112,2.00112,3652625.0
2008-07-16 21:15:00,2.00105,2.00105,2.00072,2.001,4218976.0
2008-07-16 21:16:00,2.00098,2.00106,2.00098,2.00104,12453992.0
2008-07-16 21:17:00,2.00094,2.00094,2.00046,2.0006,1886547.0
2008-07-16 21:18:00,2.00058,2.00084,2.00054,2.00084,9359022.0
2008-07-16 21:19:00,2.00068,2.00096,2.00058,2.00096,1591632.0
2008-07-16 21:20:00,2.00099,2.00099,2.00078,2.00078,5730104.0
2008-07-16 21:21:00,2.0008,2.00118,2.0008,2.00118,19826484.0
2008-07-16 21:22:00,2.00123,2.00134,2.00105,2.00106,1821823.0
2008-07-16 21:23:00,2.001,2.001,2.00083,2.00096,6375578.0
2008-07-16 21:24:00,2.00103,2.00109,2.00078,2.00094,1582832.0
2008-07-16 21:25:00,2.0009,2.00095,2.00073,2.00091,3650923.0
2008-07-16 21:26:00,2.00089,2.0009,2.0005,2.0005,23252015.0
2008-07-16 21:27:00,2.0005,2.00061,2.00039,2.00061,4623332.0
2008-07-16 21:28:00,2.00086,2.00114,2.00086,2.00102,6601475.0
2008-07-16 21:29:00,2.00119,2.00124,2.00116,2.0012,17359806.0
2008-07-16 21:30:00,2.00133,2.00135,2.00112,2.00123,5397055.0
2008-07-16 21:31:00,2.00119,2.00128,2.00113,2.00127,3120226.0
2008-07-16 21:32:00,2.00135,2.00142,2.00135,2.00138,1540733.0
2008-07-16 21:33:00,2.00145,2.00157,2.00124,2.00157,14102815.0
2008-07-16 21:34:00,2.00174,2.00186,2.00174,2.00177,43732217.0
2008-07-16 21:35:00,2.00179,2.00185,2.00171,2.00185,4497424.0
2008-07-16 21:36:00,2.00178,2.00178,2.00137,2.00137,5319619.0
2008-07-16 21:37:00,2.00143,2.00173,2.00143,2.0017,4908445.0
2008-07-16 21:38:00,2.00174,2.00196,2.00169,2.00194,8662971.0
2008-07-16 21:39:00,2.00186,2.00186,2.00163,2.00169,3034473.0
2008-07-16 21:40:00,2.00166,2.00166,2.00124,2.00152,4443069.0
2008-07-16 21:41:00,2.0016,2.00167,2.00152,2.00161,3754169.0
2008-07-16 21:42:00,2.00181,2.00196,2.00179,2.00196,11551669.0
2008-07-16 21:43:00,2.00195,2.00209,2.0019,2.00209,3857673.0
2008-07-16 21:44:00,2.00207,2.00207,2.00177,2.002,10752854.0
2008-07-16 21:45:00,2.00202,2.00213,2.00196,2.00198,11169120.0
2008-07-16 21:46:00,2.00191,2.00197,2.00181,2.00197,9085658.0
2008-07-16 21:47:00,2.00189,2.00212,2.00189,2.00212,43788586.0
2008-07-16 21:48:00,2.00213,2.00222,2.00209,2.00222,7831046.0
2008-07-16 21:49:00,2.0022,2.0022,2.00198,2.00198,12459022.0
2008-07-16 21:50:00,2.00187,2.00187,2.00157,2.00179,9279989.0
2008-07-16 21:51:00,2.00184,2.00186,2.00176,2.00182,3251471.0
2008-07-16 21:52:00,2.00185,2.00207,2.00185,2.00207,11372057.0
2008-07-16 21:53:00,2.00211,2.00211,2.0019,2.00202,3127007.0
2008-07-16 21:54:00,2.00203,2.00242,2.00203,2.00242,5203711.0
2008-07-16 21:55:00,2.00241,2.00246,2.00195,2.00246,3873195.0
2008-07-16 21:56:00,2.00244,2.00252,2.00237,2.00248,15459485.0
2008-07-16 21:57:00,2.00248,2.0027,2.00248,2.00265,23077750.0
2008-07-16 21:58:00,2.00273,2.00273,2.00206,2.00245,15673303.0
2008-07-16 21:59:00,2.00269,2.00271,2.00258,2.00258,21896137.0
2008-07-16 22:00:00,2.00252,2.00252,2.0023,2.0025,5514257.0
2008-07-16 22:01:00,2.00241,2.00244,2.0023,2.00235,1690824.0
2008-07-16 22:02:00,2.00243,2.00252,2.00213,2.00225,7353444.0
2008-07-16 22:03:00,2.00215,2.0023,2.00213,2.0023,1767200.0
2008-07-16 22:04:00,2.00225,2.00247,2.00225,2.00247,3253794.0
2008-07-16 22:05:00,2.00256,2.00266,2.00231,2.00255,3762524.0
2008-07-16 22:06:00,2.00237,2.00254,2.00194,2.00226,7545531.0
2008-07-16 22:07:00,2.00214,2.00233,2.00214,2.00233,32003662.0
2008-07-16 22:08:00,2.00231,2.00234,2.00206,2.00206,6088750.0
2008-07-16 22:09:00,2.00213,2.00213,2.00192,2.00203,21837822.0
2008-07-16 22:10:00,2.00202,2.00227,2.00197,2.00227,12709735.0
2008-07-16 22:11:00,2.00245,2.00266,2.00245,2.00253,7656188.0
2008-07-16 22:12:00,2.0025,2.00254,2.00247,2.00254,4767908.0
2008-07-16 22:13:00,2.00258,2.00263,2.00246,2.00246,44906696.0
2008-07-16 22:14:00,2.00242,2.00243,2.00228,2.00235,4170243.0
2008-07-16 22:15:00,2.0023,2.00238,2.00219,2.00238,9233339.0
2008-07-16 22:16:00,2.0023,2.0023,2.00209,2.00209,1440937.0
2008-07-16 22:17:00,2.00215,2.00221,2.00206,2.00212,24007780.0
2008-07-16 22:18:00,2.00209,2.00217,2.00209,2.00212,4305818.0
2008-07-16 22:19:00,2.00211,2.00238,2.00211,2.00238,8935307.0
2008-07-16 22:20:00,2.00248,2.00262,2.00218,2.00262,10219372.0
2008-07-16 22:21:00,2.00271,2.00281,2.00271,2.00274,6711654.0
2008-07-16 22:22:00,2.00279,2.00279,2.00222,2.00261,7061418.0
2008-07-16 22:23:00,2.00259,2.00284,2.00253,2.00284,37708008.0
2008-07-16 22:24:00,2.00296,2.00302,2.00278,2.0029,4965106.0
2008-07-16 22:25:00,2.00296,2.00311,2.00296,2.00306,14229489.0
2008-07-16 22:26:00,2.00307,2.0031,2.0029,2.00302,17564731.0
2008-07-16 22:27:00,2.00307,2.00307,2.00294,2.00299,7676710.0
2008-07-16 22:28:00,2.00295,2.00295,2.00272,2.00295,7803818.0
2008-07-16 22:29:00,2.00301,2.00305,2.0029,2.00304,10953793.0
2008-07-16 22:30:00,2.00297,2.00307,2.00285,2.00301,5526422.0
2008-07-16 22:31:00,2.00298,2.00309,2.00297,2.00309,7969854.0
2008-07-16 22:32:00,2.00308,2.00321,2.00308,2.00314,7734367.0
2008-07-16 22:33:00,2.00309,2.00309,2.00268,2.00268,6790014.0
2008-07-16 22:34:00,2.0026,2.0026,2.00233,2.00233,13378174.0
2008-07-16 22:35:00,2.00259,2.00279,2.00259,2.00276,2625414.0
2008-07-16 22:36:00,2.00267,2.00269,2.0025,2.0025,6587207.0
2008-07-16 22:37:00,2.00255,2.00255,2.00233,2.00233,4481975.0
2008-07-16 22:38:00,2.00229,2.00229,2.00196,2.00217,8282361.0
2008-07-16 22:39:00,2.00201,2.00222,2.00195,2.00222,1243382.0
2008-07-16 22:40:00,2.00211,2.00234,2.00211,2.00234,7437208.0
2008-07-16 22:41:00,2.00224,2.00235,2.00218,2.00232,5258242.0
2008-07-16 22:42:00,2.00216,2.00222,2.0021,2.0021,5052633.0
2008-07-16 22:43:00,2.00209,2.00212,2.00195,2.00212,12924741.0
2008-07-16 22:44:00,2.00205,2.00205,2.00171,2.002,15450722.0
2008-07-16 22:45:00,2.00201,2.00206,2.00195,2.00202,3109729.0
2008-07-16 22:46:00,2.0021,2.00227,2.0021,2.00226,12286162.0
2008-07-16 22:47:00,2.00221,2.00224,2.00208,2.00224,10235969.0
2008-07-16 22:48:00,2.00226,2.00227,2.00216,2.00218,3006366.0
2008-07-16 22:49:00,2.00224,2.00237,2.00224,2.00233,8961827.0
2008-07-16 22:50:00,2.0023,2.0023,2.00203,2.00207,4026120.0
2008-07-16 22:51:00,2.00204,2.00214,2.00204,2.00211,4376612.0
2008-07-16 22:52:00,2.0021,2.00218,2.00202,2.00202,1856788.0
2008-07-16 22:53:00,2.00202,2.00207,2.0019,2.00196,17976641.0
2008-07-16 22:54:00,2.00197,2.002,2.00181,2.00193,1925534.0
2008-07-16 22:55:00,2.00201,2.00215,2.00201,2.00215,7850571.0
2008-07-16 22:56:00,2.00217,2.00217,2.00197,2.00212,21305906.0
2008-07-16 22:57:00,2.00218,2.00227,2.00214,2.00215,12800025.0
2008-07-16 22:58:00,2.00222,2.00222,2.00197,2.00202,3961004.0
2008-07-16 22:59:00,2.00189,2.00215,2.00184,2.00215,1792831.0
2008-07-16 23:00:00,2.00197,2.002,2.00182,2.00189,19315349.0
2008-07-16 23:01:00,2.00176,2.00176,2.00161,2.00166,10024302.0
2008-07-16 23:02:00,2.00178,2.00196,2.00178,2.0018,11370140.0
2008-07-16 23:03:00,2.00189,2.00189,2.00179,2.00185,4244003.0
2008-07-16 23:04:00,2.00186,2.00186,2.00168,2.00181,6392558.0
2008-07-16 23:05:00,2.00186,2.00187,2.00039,2.00187,2849501.0
2008-07-16 23:06:00,2.00177,2.00183,2.00168,2.00168,3704984.0
2008-07-16 23:07:00,2.00159,2.00164,2.00153,2.00162,2954467.0
2008-07-16 23:08:00,2.00162,2.00162,2.00128,2.00128,5071203.0
2008-07-16 23:09:00,2.00161,2.00178,2.00161,2.00178,789383.0
2008-07-16 23:10:00,2.00171,2.00185,2.00171,2.00185,8418867.0
2008-07-16 23:11:00,2.00171,2.00172,2.00143,2.00172,3998287.0
2008-07-16 23:12:00,2.00174,2.00184,2.0017,2.00173,5999748.0
2008-07-16 23:13:00,2.00166,2.00198,2.00161,2.00198,7549096.0
2008-07-16 23:14:00,2.00196,2.00209,2.00193,2.00193,10445296.0
2008-07-16 23:15:00,2.002,2.00217,2.00191,2.00217,3510955.0
2008-07-16 23:16:00,2.00219,2.00219,2.00196,2.00211,1545790.0
2008-07-16 23:17:00,2.00222,2.00234,2.00181,2.00234,2997462.0
2008-07-16 23:18:00,2.00234,2.00234,2.00221,2.00221,5009751.0
2008-07-16 23:19:00,2.002,2.00211,2.0018,2.0018,22688523.0
2008-07-16 23:20:00,2.00172,2.0018,2.00169,2.00178,1392356.0
2008-07-16 23:21:00,2.00176,2.00176,2.00153,2.00153,5922521.0
2008-07-16 23:22:00,2.00146,2.00158,2.00131,2.00131,9655673.0
2008-07-16 23:23:00,2.00126,2.00154,2.00126,2.00154,4561862.0
2008-07-16 23:24:00,2.00155,2.0019,2.00155,2.0019,5188669.0
2008-07-16 23:25:00,2.002,2.00206,2.00194,2.00201,9508655.0
2008-07-16 23:26:00,2.00192,2.00194,2.00172,2.00173,4566278.0
2008-07-16 23:27:00,2.00168,2.00168,2.00144,2.00151,6233393.0
2008-07-16 23:28:00,2.00147,2.00147,2.00131,2.00131,3869539.0
2008-07-16 23:29:00,2.00124,2.00129,2.00083,2.00114,11370259.0
2008-07-16 23:30:00,2.00069,2.00105,2.00069,2.00089,13368001.0
2008-07-16 23:31:00,2.00082,2.00082,2.00052,2.00052,8552587.0
2008-07-16 23:32:00,2.0005,2.0005,2.00027,2.00044,1537933.0
2008-07-16 23:33:00,2.00043,2.00064,2.00043,2.00064,9027578.0
2008-07-16 23:34:00,2.00072,2.00092,2.00069,2.00092,8316431.0
2008-07-16 23:35:00,2.00099,2.00108,2.00096,2.00102,18350210.0
2008-07-16 23:36:00,2.001,2.001,2.0007,2.00085,4803026.0
2008-07-16 23:37:00,2.00078,2.00078,2.00028,2.00029,6452858.0
2008-07-16 23:38:00,2.00052,2.00064,2.00052,2.00057,5502495.0
2008-07-16 23:39:00,2.00037,2.00053,2.00037,2.00053,2016911.0
2008-07-16 23:40:00,2.0005,2.00059,2.00045,2.00059,5046404.0
2008-07-16 23:41:00,2.00051,2.00059,2.00046,2.00048,2061979.0
2008-07-16 23:42:00,2.00053,2.00061,2.00044,2.00044,1546878.0
2008-07-16 23:43:00,2.00026,2.00047,2.00026,2.00047,2154014.0
2008-07-16 23:44:00,2.00058,2.00074,2.00058,2.00074,14483695.0
2008-07-16 23:45:00,2.00064,2.00068,2.00057,2.00057,8068676.0
2008-07-16 23:46:00,2.00055,2.00091,2.00055,2.0009,2557386.0
2008-07-16 23:47:00,2.00057,2.00061,2.00037,2.00039,5432992.0
2008-07-16 23:48:00,2.00022,2.00042,2.00022,2.00042,3729782.0
2008-07-16 23:49:00,2.00059,2.00068,2.00049,2.00068,10694623.0
2008-07-16 23:50:00,2.00053,2.00053,2.00022,2.00022,11670249.0
2008-07-16 23:51:00,2.00008,2.00008,1.99977,1.99984,25959768.0
2008-07-16 23:52:00,1.99989,2.00017,1.99987,1.99988,2801917.0
2008-07-16 23:54:00,2.00016,2.00066,2.00016,2.00054,7454977.0
2008-07-16 23:55:00,2.00052,2.00052,2.00018,2.00018,3292503.0
2008-07-16 23:56:00,2.00033,2.00033,1.99971,1.99971,5354000.0
2008-07-16 23:58:00,1.99972,1.99972,1.9995,1.9995,2702662.0
2008-07-17 00:00:00,1.9997,2.00001,1.9997,2.00001,36137702.0
2008-07-17 00:01:00,2.00012,2.00041,2.00012,2.00034,20327648.0
2008-07-17 00:02:00,2.0003,2.0003,1.99995,2.00008,3046741.0
2008-07-17 00:03:00,2.00019,2.00027,2.00008,2.0002,11257383.0
2008-07-17 00:04:00,2.00007,2.00007,1.99983,1.99988,7657240.0
2008-07-17 00:05:00,1.99983,1.99983,1.99956,1.99962,1723951.0
2008-07-17 00:06:00,1.99958,1.99961,1.9994,1.9994,9512637.0
2008-07-17 00:07:00,1.99933,1.99933,1.9989,1.9989,6173251.0
2008-07-17 00:08:00,1.99895,1.99895,1.99874,1.99875,4769727.0
2008-07-17 00:09:00,1.99873,1.99874,1.99859,1.99859,7545267.0
2008-07-17 00:10:00,1.99865,1.99866,1.9984,1.99861,6904806.0
2008-07-17 00:11:00,1.99856,1.99869,1.99842,1.99869,7855633.0
2008-07-17 00:12:00,1.99853,1.9987,1.99852,1.99852,8825697.0
2008-07-17 00:13:00,1.99845,1.99845,1.99817,1.99817,10094413.0
2008-07-17 00:14:00,1.99827,1.99871,1.99827,1.99871,1323366.0
2008-07-17 00:15:00,1.99875,1.99875,1.99856,1.9986,5718353.0
2008-07-17 00:16:00,1.99862,1.99881,1.99862,1.99881,10011727.0
2008-07-17 00:17:00,1.99887,1.999,1.99887,1.999,6018074.0
2008-07-17 00:18:00,1.99898,1.99898,1.99875,1.99875,13391238.0
2008-07-17 00:19:00,1.99874,1.99874,1.99859,1.99869,10849183.0
2008-07-17 00:20:00,1.99868,1.99868,1.99844,1.99844,1849757.0
2008-07-17 00:21:00,1.99863,1.99879,1.99863,1.99868,5949286.0
2008-07-17 00:22:00,1.99866,1.99877,1.9985,1.99877,13435548.0
2008-07-17 00:23:00,1.99879,1.99903,1.9984,1.99903,12125129.0
2008-07-17 00:24:00,1.99904,1.99908,1.99879,1.99879,4876153.0
2008-07-17 00:25:00,1.9988,1.99895,1.99871,1.99887,3519423.0
2008-07-17 00:26:00,1.99887,1.99902,1.99877,1.99902,2987580.0
2008-07-17 00:27:00,1.99902,1.99902,1.99888,1.99889,12270951.0
2008-07-17 00:28:00,1.99883,1.9989,1.99881,1.99882,26386819.0
2008-07-17 00:29:00,1.99889,1.99911,1.99889,1.99911,13489603.0
2008-07-17 00:30:00,1.99926,1.99961,1.9991,1.9991,2943681.0
2008-07-17 00:31:00,1.99966,1.99967,1.99947,1.99959,7122588.0
2008-07-17 00:32:00,1.99971,1.99988,1.99971,1.99988,7139292.0
2008-07-17 00:33:00,1.99987,1.99991,1.99968,1.99968,3375696.0
2008-07-17 00:34:00,1.99966,1.99974,1.99961,1.99974,5137803.0
2008-07-17 00:35:00,1.99958,2.00058,1.99958,2.00058,19890158.0
2008-07-17 00:36:00,2.0006,2.0009,2.0006,2.0009,4234737.0
2008-07-17 00:37:00,2.00094,2.00102,2.00092,2.00092,1278056.0
2008-07-17 00:38:00,2.00084,2.00102,2.00075,2.00102,13395006.0
2008-07-17 00:39:00,2.00105,2.00105,2.00093,2.00093,1240624.0
2008-07-17 00:40:00,2.00084,2.00084,2.00067,2.00067,576409.0
2008-07-17 00:41:00,2.00063,2.00063,2.00043,2.00052,9218998.0
2008-07-17 00:42:00,2.00043,2.00043,2.00021,2.0003,7292484.0
2008-07-17 00:43:00,2.00043,2.00065,2.00023,2.00065,9295624.0
2008-07-17 00:44:00,2.00071,2.00083,2.00067,2.00079,2810781.0
2008-07-17 00:45:00,2.00068,2.00068,2.00042,2.0006,5823208.0
2008-07-17 00:46:00,2.00068,2.00078,2.00068,2.00073,4703579.0
2008-07-17 00:47:00,2.00068,2.00076,2.00056,2.00076,10713801.0
2008-07-17 00:48:00,2.00092,2.001,2.00087,2.00087,13349109.0
2008-07-17 00:49:00,2.00071,2.00075,2.00057,2.0007,11599006.0
2008-07-17 00:50:00,2.00064,2.00071,2.00061,2.00071,4792489.0
2008-07-17 00:51:00,2.00088,2.00101,2.00084,2.00084,12463421.0
2008-07-17 00:52:00,2.00074,2.00075,2.00069,2.00069,725771.0
2008-07-17 00:53:00,2.00072,2.0008,2.00039,2.00074,7310016.0
2008-07-17 00:54:00,2.00068,2.00076,2.00057,2.00076,6177695.0
2008-07-17 00:55:00,2.00075,2.00077,2.00068,2.00069,4994373.0
2008-07-17 00:56:00,2.00068,2.00068,2.00059,2.00059,6339372.0
2008-07-17 00:57:00,2.00056,2.00056,2.00038,2.00038,10018852.0
2008-07-17 00:58:00,2.00051,2.00067,2.00044,2.00066,12253024.0
2008-07-17 00:59:00,2.00073,2.00079,2.00064,2.00074,2378311.0
2008-07-17 01:00:00,2.00081,2.00104,2.00071,2.00071,5471270.0
2008-07-17 01:01:00,2.00089,2.00089,2.00055,2.00055,10439318.0
2008-07-17 01:02:00,2.00049,2.00071,2.00042,2.00061,4166611.0
2008-07-17 01:03:00,2.00055,2.00056,2.00046,2.00056,2834275.0
2008-07-17 01:04:00,2.0005,2.00083,2.0005,2.00083,5168682.0
2008-07-17 01:05:00,2.00091,2.00097,2.00086,2.00096,4924130.0
2008-07-17 01:06:00,2.00083,2.00099,2.00076,2.00076,4533425.0
2008-07-17 01:07:00,2.00101,2.00113,2.00091,2.00113,7274668.0
2008-07-17 01:08:00,2.00115,2.00115,2.00093,2.00097,20210749.0
2008-07-17 01:09:00,2.00087,2.00087,2.00056,2.00056,6188600.0
2008-07-17 01:10:00,2.00061,2.00074,2.00061,2.00072,2336113.0
2008-07-17 01:11:00,2.00053,2.00053,2.00015,2.00015,21053156.0
2008-07-17 01:12:00,2.00009,2.00011,1.99994,2.00009,10818701.0
2008-07-17 01:13:00,2.00016,2.00048,2.00016,2.00037,4358047.0
2008-07-17 01:14:00,2.00034,2.00034,2.00015,2.00027,4599267.0
2008-07-17 01:15:00,2.00032,2.00058,2.00032,2.00058,8831978.0
2008-07-17 01:16:00,2.00055,2.00055,2.00024,2.00024,2291829.0
2008-07-17 01:17:00,2.00008,2.00034,2.00002,2.00034,22113267.0
2008-07-17 01:18:00,2.0003,2.00031,2.00025,2.00027,1895878.0
2008-07-17 01:19:00,2.00031,2.00036,2.00019,2.00026,6110397.0
2008-07-17 01:20:00,2.00029,2.00038,2.0002,2.00037,3767888.0
2008-07-17 01:21:00,2.00033,2.00037,2.00017,2.00034,14928733.0
2008-07-17 01:22:00,2.0005,2.0006,2.00048,2.0005,2679425.0
2008-07-17 01:23:00,2.00036,2.00043,2.00022,2.00043,6597730.0
2008-07-17 01:24:00,2.00051,2.00083,2.00051,2.00083,10330039.0
2008-07-17 01:25:00,2.00079,2.00079,2.00036,2.00036,5889883.0
2008-07-17 01:26:00,2.00038,2.00047,2.00026,2.00047,11134099.0
2008-07-17 01:27:00,2.00056,2.00064,2.00049,2.00064,6093215.0
2008-07-17 01:28:00,2.00053,2.0006,2.00053,2.00054,4071804.0
2008-07-17 01:29:00,2.0006,2.0006,2.0003,2.00048,7709341.0
2008-07-17 01:30:00,2.00065,2.0008,2.00065,2.0008,6121579.0
2008-07-17 01:31:00,2.00084,2.00109,2.0006,2.001,15064555.0
2008-07-17 01:32:00,2.00104,2.00108,2.00028,2.00028,8094216.0
2008-07-17 01:33:00,2.0003,2.0003,2.00008,2.00008,4048399.0
2008-07-17 01:34:00,1.99989,1.99989,1.99968,1.9998,8373200.0
2008-07-17 01:35:00,1.99973,2.00009,1.99973,1.99993,2909742.0
2008-07-17 01:36:00,2.00024,2.00024,2.00004,2.00006,18078233.0
2008-07-17 01:37:00,2.00008,2.0003,2.00008,2.00028,15475371.0
2008-07-17 01:38:00,2.00037,2.00037,2.00015,2.00018,5954623.0
2008-07-17 01:39:00,2.00002,2.00002,1.99977,1.99993,10121572.0
2008-07-17 01:40:00,1.99993,1.99993,1.99966,1.99967,9685942.0
2008-07-17 01:41:00,1.99985,2.00014,1.99977,1.99977,10179953.0
2008-07-17 01:42:00,2.0,2.00006,1.99994,2.00006,3323138.0
2008-07-17 01:43:00,2.00023,2.00041,2.00023,2.00031,10654802.0
2008-07-17 01:44:00,2.0005,2.00082,2.0005,2.00062,6829396.0
2008-07-17 01:45:00,2.00048,2.00048,2.00001,2.00001,8408320.0
2008-07-17 01:46:00,2.0,2.00025,2.0,2.00025,2724482.0
2008-07-17 01:47:00,2.00029,2.00029,2.00014,2.00017,4228843.0
2008-07-17 01:48:00,2.00012,2.00025,2.00009,2.00025,7217570.0
2008-07-17 01:49:00,2.00023,2.00023,2.00005,2.00005,3278761.0
2008-07-17 01:50:00,2.00001,2.00004,1.99989,2.00003,1468157.0
2008-07-17 01:51:00,1.99998,1.99998,1.99982,1.99998,8140721.0
2008-07-17 01:52:00,1.99995,2.00016,1.99995,2.00016,3595533.0
2008-07-17 01:53:00,2.0002,2.0002,2.00014,2.00014,4618374.0
2008-07-17 01:54:00,2.00014,2.00014,2.00008,2.0001,4641195.0
2008-07-17 01:55:00,2.00011,2.00036,2.00011,2.00036,12870910.0
2008-07-17 01:56:00,2.0004,2.0004,1.99998,1.99998,6097004.0
2008-07-17 01:57:00,2.0004,2.00042,2.00029,2.00039,4260667.0
2008-07-17 01:58:00,2.00037,2.00037,2.00031,2.00033,4628834.0
2008-07-17 01:59:00,2.00022,2.00027,2.00017,2.00027,30633830.0
2008-07-17 02:00:00,2.0003,2.00049,2.0003,2.00047,31367838.0
2008-07-17 02:01:00,2.00069,2.0011,2.00069,2.0011,4352451.0
2008-07-17 02:02:00,2.00115,2.00123,2.00115,2.00115,4381600.0
2008-07-17 02:03:00,2.00067,2.00143,2.00067,2.00143,5751892.0
2008-07-17 02:04:00,2.00151,2.00176,2.00151,2.0016,11939621.0
2008-07-17 02:05:00,2.00143,2.00143,2.00118,2.00125,4693764.0
2008-07-17 02:06:00,2.00127,2.00144,2.00127,2.00144,4431368.0
2008-07-17 02:07:00,2.0014,2.0014,2.00121,2.00123,3321201.0
2008-07-17 02:08:00,2.00129,2.0014,2.00123,2.0014,7967819.0
2008-07-17 02:09:00,2.00151,2.00151,2.00138,2.00138,1565867.0
2008-07-17 02:10:00,2.0013,2.0013,2.00117,2.00128,3584520.0
2008-07-17 02:11:00,2.00113,2.00113,2.00093,2.00093,7771691.0
2008-07-17 02:12:00,2.00096,2.00102,2.00087,2.0009,4014851.0
2008-07-17 02:13:00,2.00088,2.00089,2.0008,2.00086,2880613.0
2008-07-17 02:14:00,2.00091,2.00148,2.00091,2.00148,9127573.0
2008-07-17 02:15:00,2.00161,2.00167,2.00149,2.00149,7337126.0
2008-07-17 02:16:00,2.00134,2.00145,2.00123,2.00123,10123326.0
2008-07-17 02:17:00,2.00111,2.00129,2.00109,2.00129,3068171.0
2008-07-17 02:18:00,2.00104,2.0014,2.00104,2.0014,9907495.0
2008-07-17 02:19:00,2.00132,2.00138,2.00122,2.00125,9677234.0
2008-07-17 02:20:00,2.00115,2.00117,2.00099,2.00099,9792544.0
2008-07-17 02:21:00,2.00115,2.00125,2.00103,2.00125,5688406.0
2008-07-17 02:22:00,2.00118,2.00139,2.00118,2.00129,9462232.0
2008-07-17 02:23:00,2.0013,2.00133,2.00127,2.0013,17913429.0
2008-07-17 02:24:00,2.0011,2.00145,2.0011,2.00145,3036993.0
2008-07-17 02:25:00,2.0015,2.0015,2.00122,2.00142,8364000.0
2008-07-17 02:26:00,2.00154,2.00154,2.00128,2.00151,3995262.0
2008-07-17 02:27:00,2.00136,2.00168,2.00136,2.00168,8803803.0
2008-07-17 02:28:00,2.00174,2.00181,2.00118,2.00145,13727496.0
2008-07-17 02:29:00,2.0015,2.00156,2.00149,2.00156,5898610.0
2008-07-17 02:30:00,2.00151,2.00156,2.00147,2.00149,7275710.0
2008-07-17 02:31:00,2.00134,2.00136,2.0011,2.0011,3881234.0
2008-07-17 02:32:00,2.00117,2.00117,2.00103,2.00114,6044856.0
2008-07-17 02:33:00,2.00111,2.00119,2.00097,2.00107,11196800.0
2008-07-17 02:34:00,2.00106,2.00116,2.00105,2.00116,5617438.0
2008-07-17 02:35:00,2.00114,2.00114,2.00094,2.00094,10325909.0
2008-07-17 02:36:00,2.00098,2.00107,2.00091,2.00095,6899949.0
2008-07-17 02:37:00,2.00102,2.00106,2.00094,2.00102,2805680.0
2008-07-17 02:38:00,2.00099,2.0011,2.00089,2.00105,14151798.0
2008-07-17 02:39:00,2.00111,2.0013,2.00104,2.0013,3858961.0
2008-07-17 02:40:00,2.00132,2.00132,2.00099,2.00101,6613699.0
2008-07-17 02:41:00,2.00112,2.00123,2.00112,2.00123,1847294.0
2008-07-17 02:42:00,2.00126,2.00126,2.00098,2.00101,22475118.0
2008-07-17 02:43:00,2.00107,2.00107,2.00074,2.00074,2261524.0
2008-07-17 02:44:00,2.0007,2.00083,2.00069,2.00071,8343073.0
2008-07-17 02:45:00,2.00065,2.00069,2.0004,2.0004,4806928.0
2008-07-17 02:46:00,2.00029,2.00031,2.00016,2.00031,4135947.0
2008-07-17 02:47:00,2.00035,2.00043,2.00024,2.00043,10588923.0
2008-07-17 02:48:00,2.0005,2.0005,1.99994,2.00026,20640348.0
2008-07-17 02:50:00,2.00035,2.00035,2.00019,2.00035,5798369.0
2008-07-17 02:51:00,2.00046,2.00064,2.00046,2.00055,22419024.0
2008-07-17 02:52:00,2.00054,2.00054,2.00036,2.00049,6774065.0
2008-07-17 02:53:00,2.0003,2.00062,2.0003,2.00049,4456331.0
2008-07-17 02:54:00,2.00067,2.00067,2.00044,2.00063,5432623.0
2008-07-17 02:55:00,2.0006,2.00065,2.00053,2.00053,5257535.0
2008-07-17 02:56:00,2.00063,2.00063,2.00045,2.00045,2831162.0
2008-07-17 02:57:00,2.00049,2.00049,2.00036,2.00045,3980332.0
2008-07-17 02:58:00,2.00043,2.00064,2.0004,2.00064,10617696.0
2008-07-17 02:59:00,2.00043,2.00077,2.00043,2.00077,5215701.0
2008-07-17 03:00:00,2.00088,2.00095,2.00083,2.00095,2339016.0
2008-07-17 03:01:00,2.00085,2.00085,2.00058,2.00074,11268183.0
2008-07-17 03:02:00,2.00079,2.00118,2.00079,2.00118,10808989.0
2008-07-17 03:03:00,2.00116,2.00122,2.00098,2.00122,6352075.0
2008-07-17 03:04:00,2.00121,2.00121,2.0011,2.00111,4895004.0
2008-07-17 03:05:00,2.00118,2.00157,2.00108,2.00157,5949816.0
2008-07-17 03:06:00,2.00171,2.0018,2.00139,2.00175,6824775.0
2008-07-17 03:07:00,2.0018,2.00213,2.0018,2.00213,677531.0
2008-07-17 03:08:00,2.00213,2.00213,2.00184,2.0019,13550142.0
2008-07-17 03:09:00,2.00195,2.00199,2.00188,2.00188,5296738.0
2008-07-17 03:10:00,2.00194,2.00197,2.00183,2.00188,11133622.0
2008-07-17 03:11:00,2.00196,2.00208,2.00183,2.00183,12332878.0
2008-07-17 03:12:00,2.00177,2.00204,2.00177,2.00204,10207509.0
2008-07-17 03:13:00,2.00203,2.00213,2.00182,2.00213,4776661.0
2008-07-17 03:14:00,2.00217,2.00237,2.00211,2.00237,5361082.0
2008-07-17 03:15:00,2.0024,2.00262,2.00233,2.00262,2861428.0
2008-07-17 03:16:00,2.00261,2.00291,2.00236,2.00291,9082193.0
2008-07-17 03:17:00,2.00284,2.00284,2.00264,2.00268,7560896.0
2008-07-17 03:18:00,2.00283,2.00329,2.00279,2.00329,8862717.0
2008-07-17 03:19:00,2.00332,2.00343,2.00328,2.00335,599551.0
2008-07-17 03:20:00,2.00341,2.00359,2.00338,2.00359,1218208.0
2008-07-17 03:21:00,2.00369,2.00372,2.00353,2.00368,14481088.0
2008-07-17 03:22:00,2.00363,2.00363,2.0032,2.0032,1176848.0
2008-07-17 03:23:00,2.00317,2.00317,2.00291,2.00291,4341539.0
2008-07-17 03:24:00,2.00301,2.00301,2.00269,2.003,21034428.0
2008-07-17 03:25:00,2.00328,2.00328,2.00313,2.00324,5030649.0
2008-07-17 03:26:00,2.0033,2.00331,2.00316,2.00331,3671229.0
2008-07-17 03:27:00,2.00339,2.00372,2.00339,2.00372,7470224.0
2008-07-17 03:28:00,2.00376,2.00399,2.00373,2.00399,7623448.0
2008-07-17 03:29:00,2.00351,2.00406,2.00351,2.00391,3019470.0
2008-07-17 03:30:00,2.00379,2.00379,2.00355,2.00359,14534644.0
2008-07-17 03:31:00,2.00369,2.00389,2.00369,2.00389,27466244.0
2008-07-17 03:32:00,2.00398,2.00399,2.00391,2.00392,12167526.0
2008-07-17 03:33:00,2.00394,2.00399,2.00382,2.00395,2756324.0
2008-07-17 03:34:00,2.00404,2.00437,2.00404,2.00423,3477003.0
2008-07-17 03:35:00,2.00415,2.00429,2.00415,2.00415,4667515.0
2008-07-17 03:36:00,2.00408,2.00408,2.0035,2.00391,12131195.0
2008-07-17 03:37:00,2.00385,2.00385,2.00353,2.00365,13000045.0
2008-07-17 03:38:00,2.00366,2.00375,2.00365,2.00365,6594196.0
2008-07-17 03:39:00,2.00338,2.00348,2.00338,2.00347,1765371.0
2008-07-17 03:40:00,2.00346,2.00362,2.00343,2.00358,11262517.0
2008-07-17 03:41:00,2.00351,2.00361,2.00351,2.00358,13054433.0
2008-07-17 03:42:00,2.00361,2.00363,2.00352,2.00352,5882771.0
2008-07-17 03:43:00,2.0035,2.00363,2.00348,2.00363,10122058.0
2008-07-17 03:44:00,2.00356,2.00356,2.00329,2.00329,5747665.0
2008-07-17 03:45:00,2.0032,2.00321,2.00297,2.00321,1223187.0
2008-07-17 03:46:00,2.00321,2.00334,2.00321,2.0033,9661574.0
2008-07-17 03:47:00,2.00326,2.00326,2.00309,2.00313,9594190.0
2008-07-17 03:48:00,2.0033,2.0033,2.00306,2.00315,7924577.0
2008-07-17 03:49:00,2.00308,2.00308,2.00289,2.00306,7067356.0
2008-07-17 03:50:00,2.00309,2.00325,2.00309,2.00317,7354061.0
2008-07-17 03:51:00,2.00315,2.00315,2.00301,2.00306,4869056.0
2008-07-17 03:52:00,2.00298,2.00308,2.00291,2.00299,6196176.0
2008-07-17 03:53:00,2.00305,2.00319,2.00305,2.00319,8726389.0
2008-07-17 03:54:00,2.00318,2.00318,2.003,2.00304,1784444.0
2008-07-17 03:55:00,2.00314,2.0032,2.00294,2.0032,7782538.0
2008-07-17 03:56:00,2.00322,2.00327,2.0031,2.00313,10477833.0
2008-07-17 03:57:00,2.00298,2.00313,2.00284,2.00313,3182309.0
2008-07-17 03:58:00,2.00311,2.00325,2.00309,2.00325,20562055.0
2008-07-17 03:59:00,2.00331,2.00339,2.0032,2.00339,36418120.0
2008-07-17 04:00:00,2.00346,2.00354,2.00346,2.00347,2765815.0
2008-07-17 04:01:00,2.00335,2.00351,2.00335,2.00335,2962147.0
2008-07-17 04:02:00,2.00327,2.00327,2.00312,2.00312,1826659.0
2008-07-17 04:03:00,2.003,2.00301,2.00278,2.00278,5015927.0
2008-07-17 04:04:00,2.0027,2.00285,2.0027,2.00285,3437927.0
2008-07-17 04:05:00,2.00284,2.00286,2.00277,2.00277,7603241.0
2008-07-17 04:06:00,2.00276,2.00276,2.00263,2.00263,4406157.0
2008-07-17 04:07:00,2.00228,2.00266,2.00225,2.00266,2663165.0
2008-07-17 04:08:00,2.00277,2.00301,2.00276,2.00299,25196319.0
2008-07-17 04:09:00,2.003,2.00308,2.00292,2.00306,12608306.0
2008-07-17 04:10:00,2.00318,2.00331,2.00313,2.00331,11275300.0
2008-07-17 04:11:00,2.00329,2.00376,2.00329,2.00376,4057198.0
2008-07-17 04:12:00,2.00391,2.00391,2.00356,2.00356,5857044.0
2008-07-17 04:13:00,2.00365,2.00365,2.00324,2.00324,2698235.0
2008-07-17 04:14:00,2.0033,2.0033,2.00298,2.00298,8224951.0
2008-07-17 04:15:00,2.00305,2.00306,2.00291,2.00291,14111160.0
2008-07-17 04:16:00,2.00287,2.00287,2.00265,2.00265,2319637.0
2008-07-17 04:17:00,2.00278,2.00284,2.00278,2.0028,1621465.0
2008-07-17 04:18:00,2.00285,2.00314,2.00285,2.00314,2092318.0
2008-07-17 04:19:00,2.00318,2.00318,2.00275,2.00275,5319844.0
2008-07-17 04:20:00,2.00281,2.00298,2.00281,2.00284,2040994.0
2008-07-17 04:21:00,2.00296,2.00306,2.00282,2.00282,5105303.0
2008-07-17 04:22:00,2.00257,2.00269,2.00253,2.00264,6718226.0
2008-07-17 04:23:00,2.00265,2.00265,2.0024,2.00244,5205404.0
2008-07-17 04:24:00,2.00243,2.00262,2.00243,2.00262,17314785.0
2008-07-17 04:25:00,2.0026,2.0026,2.00231,2.00251,9136928.0
2008-07-17 04:26:00,2.00244,2.00244,2.00217,2.00217,8531876.0
2008-07-17 04:27:00,2.00205,2.00205,2.00168,2.00171,1590253.0
2008-07-17 04:28:00,2.0016,2.00163,2.00154,2.00163,8754822.0
2008-07-17 04:29:00,2.00163,2.00193,2.00145,2.00145,14381926.0
2008-07-17 04:30:00,2.00177,2.00183,2.00168,2.00183,11654631.0
2008-07-17 04:31:00,2.00183,2.00195,2.00183,2.00195,4244311.0
2008-07-17 04:32:00,2.00194,2.00195,2.0018,2.00182,6663878.0
2008-07-17 04:33:00,2.00184,2.00195,2.00182,2.00195,4498354.0
2008-07-17 04:34:00,2.00198,2.00198,2.00173,2.00185,9962966.0
2008-07-17 04:35:00,2.00184,2.00205,2.00183,2.00184,5134753.0
2008-07-17 04:36:00,2.00201,2.00215,2.00201,2.00215,4545952.0
2008-07-17 04:37:00,2.00217,2.00223,2.0021,2.0022,10684601.0
2008-07-17 04:38:00,2.00209,2.00215,2.00202,2.00202,5578339.0
2008-07-17 04:39:00,2.00196,2.00199,2.00195,2.00195,1321898.0
2008-07-17 04:40:00,2.00203,2.00215,2.00186,2.00186,22772785.0
2008-07-17 04:41:00,2.002,2.00235,2.002,2.00235,4782577.0
2008-07-17 04:42:00,2.00256,2.00261,2.00211,2.00238,2831802.0
2008-07-17 04:43:00,2.00225,2.00259,2.00225,2.00259,1606180.0
2008-07-17 04:44:00,2.00267,2.00287,2.00267,2.0028,3434370.0
2008-07-17 04:45:00,2.00275,2.00275,2.00263,2.00263,11324042.0
2008-07-17 04:46:00,2.00277,2.00281,2.00263,2.00263,7106370.0
2008-07-17 04:47:00,2.00266,2.00285,2.00266,2.00285,5993752.0
2008-07-17 04:48:00,2.00292,2.00292,2.00265,2.00265,4245367.0
2008-07-17 04:49:00,2.0026,2.00261,2.0025,2.00261,9228179.0
2008-07-17 04:50:00,2.0027,2.00315,2.0027,2.00315,726071.0
2008-07-17 04:51:00,2.00294,2.00346,2.00294,2.00327,4767513.0
2008-07-17 04:52:00,2.0032,2.00332,2.00319,2.00324,3214872.0
2008-07-17 04:53:00,2.0033,2.00342,2.00322,2.00342,3851735.0
2008-07-17 04:54:00,2.00358,2.00388,2.0022,2.00388,2764093.0
2008-07-17 04:55:00,2.00382,2.00382,2.00328,2.00328,6406010.0
2008-07-17 04:56:00,2.00324,2.00369,2.00324,2.00369,4512977.0
2008-07-17 04:57:00,2.00363,2.00363,2.00327,2.00327,10737690.0
2008-07-17 04:58:00,2.00316,2.00316,2.00304,2.00304,10234102.0
2008-07-17 04:59:00,2.00278,2.00303,2.00278,2.00291,17625102.0
2008-07-17 05:00:00,2.00299,2.00309,2.00293,2.00297,1918493.0
2008-07-17 05:01:00,2.00307,2.00317,2.00295,2.00317,4301232.0
2008-07-17 05:02:00,2.00309,2.00312,2.00297,2.00297,12872110.0
2008-07-17 05:03:00,2.00289,2.00295,2.00273,2.00285,23105853.0
2008-07-17 05:04:00,2.00278,2.0029,2.00278,2.00287,7444122.0
2008-07-17 05:05:00,2.0028,2.0028,2.00257,2.00269,1754153.0
2008-07-17 05:06:00,2.00266,2.00279,2.00262,2.00279,19848339.0
2008-07-17 05:07:00,2.00288,2.00308,2.00288,2.00294,1723878.0
2008-07-17 05:08:00,2.00289,2.00289,2.00275,2.00275,3979823.0
2008-07-17 05:09:00,2.0028,2.00296,2.0027,2.00296,4452194.0
2008-07-17 05:10:00,2.0029,2.00292,2.00278,2.00278,9819029.0
2008-07-17 05:12:00,2.00278,2.00291,2.00273,2.00291,9954263.0
2008-07-17 05:13:00,2.00296,2.00296,2.00278,2.00289,11802269.0
2008-07-17 05:14:00,2.00289,2.00291,2.00278,2.00278,3385295.0
2008-07-17 05:15:00,2.00279,2.00279,2.00267,2.00267,14554185.0
2008-07-17 05:16:00,2.00269,2.00269,2.0026,2.00268,14028807.0
2008-07-17 05:17:00,2.0027,2.0027,2.00248,2.00248,4623565.0
2008-07-17 05:18:00,2.00268,2.00293,2.00266,2.00277,5579628.0
2008-07-17 05:19:00,2.00292,2.00301,2.00292,2.00298,8009916.0
2008-07-17 05:20:00,2.00311,2.00314,2.00294,2.00294,1344197.0
2008-07-17 05:21:00,2.0031,2.00345,2.0031,2.00345,8562349.0
2008-07-17 05:22:00,2.00341,2.00361,2.00335,2.00361,4407057.0
2008-07-17 05:23:00,2.00353,2.00373,2.00353,2.00373,6882464.0
2008-07-17 05:24:00,2.00381,2.00398,2.00381,2.00398,2787359.0
2008-07-17 05:25:00,2.00394,2.00423,2.00388,2.00388,13264103.0
2008-07-17 05:26:00,2.0037,2.0037,2.00356,2.00356,6560398.0
2008-07-17 05:27:00,2.00349,2.00352,2.00342,2.00347,8551933.0
2008-07-17 05:28:00,2.00343,2.00343,2.00327,2.00334,7936521.0
2008-07-17 05:29:00,2.00333,2.00333,2.00282,2.00282,6101824.0
2008-07-17 05:30:00,2.00294,2.00314,2.00294,2.00314,12096956.0
2008-07-17 05:31:00,2.00307,2.00319,2.00296,2.00319,8047664.0
2008-07-17 05:32:00,2.0032,2.0032,2.00301,2.0031,8005746.0
2008-07-17 05:33:00,2.00301,2.00301,2.00276,2.00297,18046574.0
2008-07-17 05:34:00,2.00304,2.0032,2.00304,2.0032,15508981.0
2008-07-17 05:35:00,2.00316,2.00343,2.00312,2.00343,5365362.0
2008-07-17 05:36:00,2.00345,2.00345,2.00329,2.00339,37655290.0
2008-07-17 05:37:00,2.00344,2.00359,2.00301,2.00359,7190857.0
2008-07-17 05:38:00,2.00353,2.00355,2.00328,2.00355,7436735.0
2008-07-17 05:39:00,2.00355,2.00369,2.00323,2.00365,9814996.0
2008-07-17 05:40:00,2.00362,2.00362,2.00334,2.00334,8662439.0
2008-07-17 05:41:00,2.00336,2.00354,2.00336,2.00336,4380730.0
2008-07-17 05:42:00,2.00331,2.00331,2.00306,2.00325,23115520.0
2008-07-17 05:43:00,2.00318,2.00337,2.00311,2.00337,1531446.0
2008-07-17 05:44:00,2.00336,2.00336,2.00303,2.00303,9128361.0
2008-07-17 05:45:00,2.00305,2.00323,2.00304,2.00318,4559139.0
2008-07-17 05:46:00,2.00315,2.00327,2.00312,2.00327,44750070.0
2008-07-17 05:47:00,2.00322,2.00322,2.00309,2.00309,5011466.0
2008-07-17 05:48:00,2.00314,2.00349,2.00314,2.00349,8271596.0
2008-07-17 05:49:00,2.00343,2.00347,2.00313,2.00318,13863148.0
2008-07-17 05:50:00,2.00319,2.00319,2.00307,2.00316,24092921.0
2008-07-17 05:51:00,2.00303,2.00317,2.00299,2.00317,5868108.0
2008-07-17 05:52:00,2.0031,2.0031,2.00284,2.00294,33351046.0
2008-07-17 05:53:00,2.00303,2.00303,2.00257,2.00279,8138855.0
2008-07-17 05:54:00,2.00291,2.00291,2.00252,2.00289,3695271.0
2008-07-17 05:55:00,2.00285,2.00296,2.00257,2.00272,3481110.0
2008-07-17 05:56:00,2.00284,2.00285,2.00268,2.00268,1682246.0
2008-07-17 05:57:00,2.00264,2.00267,2.00224,2.00265,7659840.0
2008-07-17 05:58:00,2.00267,2.00284,2.00266,2.00269,1539212.0
2008-07-17 05:59:00,2.00268,2.00272,2.00247,2.00247,3290415.0
2008-07-17 06:00:00,2.00245,2.00256,2.00243,2.00256,19916443.0
2008-07-17 06:01:00,2.00237,2.0025,2.00195,2.0025,15308949.0
2008-07-17 06:02:00,2.00246,2.00262,2.00246,2.00258,24817451.0
2008-07-17 06:03:00,2.00266,2.00279,2.00264,2.00274,15365754.0
2008-07-17 06:04:00,2.00286,2.00307,2.00262,2.00307,3819719.0
2008-07-17 06:05:00,2.00317,2.00328,2.00317,2.00328,5588780.0
2008-07-17 06:06:00,2.00325,2.00325,2.00313,2.00317,2960620.0
2008-07-17 06:07:00,2.00317,2.00317,2.00292,2.0031,11904174.0
2008-07-17 06:08:00,2.00312,2.00325,2.00305,2.00325,3016209.0
2008-07-17 06:09:00,2.00324,2.00326,2.00306,2.00326,9868131.0
2008-07-17 06:10:00,2.00332,2.00332,2.00299,2.00319,12068019.0
2008-07-17 06:11:00,2.00324,2.00339,2.00317,2.00339,8688611.0
2008-07-17 06:12:00,2.00349,2.00349,2.00312,2.00312,41085184.0
2008-07-17 06:13:00,2.00322,2.00333,2.00314,2.00321,9765326.0
2008-07-17 06:14:00,2.00317,2.00319,2.00308,2.0031,11260328.0
2008-07-17 06:15:00,2.00305,2.00305,2.00285,2.00294,11486864.0
2008-07-17 06:16:00,2.00299,2.00301,2.0027,2.00296,3763950.0
2008-07-17 06:17:00,2.00296,2.00301,2.00288,2.00298,10778827.0
2008-07-17 06:18:00,2.0028,2.00305,2.00278,2.00289,3714792.0
2008-07-17 06:19:00,2.00295,2.00306,2.00289,2.00306,4473489.0
2008-07-17 06:20:00,2.00314,2.00325,2.00314,2.00316,3058325.0
2008-07-17 06:21:00,2.00303,2.00303,2.00273,2.00281,9461524.0
2008-07-17 06:22:00,2.00275,2.00275,2.00249,2.00272,4518916.0
2008-07-17 06:23:00,2.00269,2.00269,2.00248,2.00264,5061486.0
2008-07-17 06:24:00,2.00271,2.0028,2.00263,2.00276,4871032.0
2008-07-17 06:25:00,2.00268,2.00268,2.00254,2.00262,42204417.0
2008-07-17 06:26:00,2.00267,2.00294,2.00267,2.00293,15404494.0
2008-07-17 06:27:00,2.00297,2.00315,2.00263,2.00315,3447508.0
2008-07-17 06:28:00,2.00317,2.00317,2.00286,2.00286,2982723.0
2008-07-17 06:29:00,2.00288,2.00294,2.00272,2.00294,5673944.0
2008-07-17 06:30:00,2.00293,2.00306,2.00293,2.00295,15881262.0
2008-07-17 06:31:00,2.00268,2.00279,2.00256,2.00279,6337822.0
2008-07-17 06:32:00,2.00277,2.00287,2.00268,2.00277,4552766.0
2008-07-17 06:33:00,2.0027,2.00275,2.00255,2.00272,21375265.0
2008-07-17 06:34:00,2.00274,2.00301,2.00263,2.00301,3935882.0
2008-07-17 06:35:00,2.00304,2.00304,2.00265,2.00301,1487204.0
2008-07-17 06:36:00,2.00315,2.0033,2.00312,2.00314,5959598.0
2008-07-17 06:37:00,2.00301,2.00311,2.0029,2.00307,1879912.0
2008-07-17 06:38:00,2.00306,2.00309,2.00289,2.00293,20140677.0
2008-07-17 06:39:00,2.00299,2.00317,2.00299,2.00304,5778644.0
2008-07-17 06:40:00,2.00299,2.00307,2.00289,2.00297,1500408.0
2008-07-17 06:41:00,2.00302,2.00302,2.00249,2.00249,8515945.0
2008-07-17 06:42:00,2.00252,2.00297,2.0025,2.00297,1716290.0
2008-07-17 06:43:00,2.00294,2.00294,2.00254,2.00256,11792436.0
2008-07-17 06:44:00,2.00249,2.00249,2.00224,2.00229,3870976.0
2008-07-17 06:45:00,2.00224,2.00247,2.00224,2.00244,3944520.0
2008-07-17 06:46:00,2.00245,2.00247,2.00225,2.00226,4656164.0
2008-07-17 06:47:00,2.00217,2.00217,2.00202,2.00203,8039456.0
2008-07-17 06:48:00,2.00185,2.0021,2.00185,2.00205,2990125.0
2008-07-17 06:49:00,2.0021,2.00217,2.002,2.00214,4512987.0
2008-07-17 06:50:00,2.00209,2.00209,2.00179,2.00196,7444785.0
2008-07-17 06:51:00,2.00212,2.00238,2.00212,2.00238,9237990.0
2008-07-17 06:52:00,2.00236,2.00262,2.00231,2.00262,11491384.0
2008-07-17 06:53:00,2.00263,2.00264,2.00254,2.00264,3440068.0
2008-07-17 06:54:00,2.00272,2.00272,2.00249,2.00249,6627877.0
2008-07-17 06:55:00,2.00248,2.00251,2.00226,2.00226,8027807.0
2008-07-17 06:56:00,2.00254,2.00269,2.00254,2.00269,11635949.0
2008-07-17 06:57:00,2.00281,2.00293,2.00279,2.00293,7749090.0
2008-07-17 06:58:00,2.00285,2.00285,2.00264,2.00264,2065916.0
2008-07-17 06:59:00,2.00271,2.00271,2.00228,2.00228,5185167.0
2008-07-17 07:00:00,2.00222,2.00234,2.00222,2.00228,13160505.0
2008-07-17 07:01:00,2.00228,2.00228,2.00208,2.00208,5351491.0
2008-07-17 07:02:00,2.00217,2.00228,2.00215,2.00223,3310937.0
2008-07-17 07:03:00,2.00226,2.00232,2.00215,2.00215,7100772.0
2008-07-17 07:04:00,2.00225,2.00225,2.0021,2.0021,2191162.0
2008-07-17 07:05:00,2.00211,2.00211,2.00184,2.00184,21396099.0
2008-07-17 07:06:00,2.00188,2.00227,2.00188,2.00227,8210043.0
2008-07-17 07:07:00,2.00222,2.00228,2.00219,2.00224,6953101.0
2008-07-17 07:08:00,2.00213,2.00228,2.00209,2.00209,20080789.0
2008-07-17 07:09:00,2.00204,2.00218,2.00197,2.00218,6895707.0
2008-07-17 07:10:00,2.00223,2.00255,2.00221,2.00255,77199431.0
2008-07-17 07:11:00,2.00264,2.00272,2.00255,2.00255,1384225.0
2008-07-17 07:12:00,2.00255,2.0026,2.00238,2.00256,31406301.0
2008-07-17 07:13:00,2.00278,2.00333,2.00278,2.00333,2919732.0
2008-07-17 07:14:00,2.00326,2.00344,2.00326,2.0033,3270510.0
2008-07-17 07:15:00,2.00302,2.00302,2.00281,2.00281,2875650.0
2008-07-17 07:16:00,2.00329,2.00338,2.0032,2.00338,8727027.0
2008-07-17 07:17:00,2.00345,2.00374,2.00318,2.00374,21970403.0
2008-07-17 07:18:00,2.0038,2.00429,2.0038,2.00429,5738868.0
2008-07-17 07:19:00,2.0043,2.00432,2.0042,2.0042,4146589.0
2008-07-17 07:20:00,2.00405,2.00407,2.00379,2.00407,5587070.0
2008-07-17 07:21:00,2.00417,2.00428,2.00385,2.00385,4747501.0
2008-07-17 07:22:00,2.00384,2.00386,2.00374,2.00386,7304086.0
2008-07-17 07:23:00,2.00386,2.00386,2.00368,2.00368,7042864.0
2008-07-17 07:24:00,2.00363,2.00383,2.00363,2.00383,7430408.0
2008-07-17 07:25:00,2.0039,2.00403,2.0038,2.00403,7110983.0
2008-07-17 07:26:00,2.00412,2.00416,2.00398,2.00405,3266598.0
2008-07-17 07:27:00,2.00406,2.00419,2.00392,2.00419,2513017.0
2008-07-17 07:28:00,2.00413,2.00428,2.00407,2.00407,15788232.0
2008-07-17 07:29:00,2.00407,2.00434,2.00407,2.00434,6069538.0
2008-07-17 07:30:00,2.0043,2.00449,2.0043,2.00444,9360607.0
2008-07-17 07:31:00,2.00422,2.00422,2.00383,2.00383,3173234.0
2008-07-17 07:32:00,2.0038,2.0038,2.00363,2.00363,3644121.0
2008-07-17 07:33:00,2.00367,2.00379,2.00349,2.00367,3879967.0
2008-07-17 07:34:00,2.00358,2.00371,2.00351,2.00371,10100289.0
2008-07-17 07:35:00,2.0037,2.00395,2.00355,2.00395,2056466.0
2008-07-17 07:36:00,2.00405,2.0043,2.00405,2.0043,7005630.0
2008-07-17 07:37:00,2.00431,2.00431,2.00404,2.00405,5350461.0
2008-07-17 07:38:00,2.00385,2.00415,2.00385,2.00415,1779705.0
2008-07-17 07:39:00,2.00427,2.00431,2.00415,2.00422,3272847.0
2008-07-17 07:40:00,2.00419,2.00427,2.00405,2.00427,1099902.0
2008-07-17 07:41:00,2.00431,2.00446,2.00431,2.00439,4723527.0
2008-07-17 07:42:00,2.00432,2.00439,2.00431,2.00431,5460232.0
2008-07-17 07:43:00,2.00418,2.0042,2.00377,2.0042,4339153.0
2008-07-17 07:44:00,2.00405,2.00424,2.00405,2.00413,29163225.0
2008-07-17 07:45:00,2.00417,2.00438,2.00412,2.00438,3852779.0
2008-07-17 07:46:00,2.00448,2.00448,2.00389,2.00411,2816722.0
2008-07-17 07:47:00,2.00415,2.00431,2.00415,2.00431,9458793.0
2008-07-17 07:48:00,2.00428,2.00429,2.00408,2.00408,3450712.0
2008-07-17 07:49:00,2.00416,2.00416,2.00399,2.00406,9169637.0
2008-07-17 07:50:00,2.00407,2.00408,2.00392,2.00404,8192336.0
2008-07-17 07:51:00,2.00403,2.00422,2.004,2.00406,7397822.0
2008-07-17 07:52:00,2.00401,2.00407,2.00389,2.0039,4078299.0
2008-07-17 07:53:00,2.00403,2.00404,2.00394,2.00397,6328932.0
2008-07-17 07:54:00,2.00388,2.00388,2.00345,2.00366,9400866.0
2008-07-17 07:55:00,2.00356,2.00366,2.00349,2.00365,2270097.0
2008-07-17 07:56:00,2.00364,2.00372,2.00355,2.00372,13529123.0
2008-07-17 07:57:00,2.00363,2.00363,2.00335,2.00361,7380513.0
2008-07-17 07:58:00,2.00356,2.00356,2.00331,2.00331,3060836.0
2008-07-17 07:59:00,2.00326,2.00329,2.00308,2.00316,1428075.0
2008-07-17 08:00:00,2.00312,2.00317,2.00307,2.00316,5840819.0
2008-07-17 08:01:00,2.00321,2.00337,2.00307,2.00337,7231608.0
2008-07-17 08:02:00,2.00331,2.00336,2.00314,2.00314,1773938.0
2008-07-17 08:03:00,2.00314,2.00314,2.00279,2.00279,4740749.0
2008-07-17 08:04:00,2.00288,2.003,2.00287,2.0029,3755782.0
2008-07-17 08:05:00,2.00293,2.00294,2.00271,2.00282,10660038.0
2008-07-17 08:06:00,2.00279,2.00284,2.0023,2.00283,1040964.0
2008-07-17 08:07:00,2.00285,2.00285,2.00243,2.00243,7602500.0
2008-07-17 08:08:00,2.00227,2.00264,2.00222,2.00264,9339081.0
2008-07-17 08:09:00,2.00261,2.00261,2.00236,2.00247,5160267.0
2008-07-17 08:10:00,2.00239,2.0024,2.00225,2.00225,1356269.0
2008-07-17 08:11:00,2.00224,2.00241,2.00214,2.0024,2295974.0
2008-07-17 08:12:00,2.00238,2.00265,2.00238,2.00261,2902238.0
2008-07-17 08:13:00,2.00261,2.00289,2.00261,2.00289,3326707.0
2008-07-17 08:14:00,2.00282,2.00302,2.00281,2.00296,5525600.0
2008-07-17 08:15:00,2.00302,2.00303,2.00273,2.00273,9796445.0
2008-07-17 08:16:00,2.00273,2.00283,2.00266,2.00283,9260044.0
2008-07-17 08:17:00,2.00266,2.00275,2.00265,2.00271,6190802.0
2008-07-17 08:18:00,2.00274,2.0028,2.00263,2.00265,21146628.0
2008-07-17 08:19:00,2.00281,2.00298,2.00277,2.0029,6401059.0
2008-07-17 08:20:00,2.00291,2.00291,2.00262,2.00262,8486311.0
2008-07-17 08:21:00,2.00269,2.00272,2.00259,2.00259,4528978.0
2008-07-17 08:22:00,2.00245,2.00245,2.00214,2.00226,6773897.0
2008-07-17 08:23:00,2.0022,2.0022,2.00205,2.00214,2633526.0
2008-07-17 08:24:00,2.00202,2.00202,2.0014,2.00153,2885138.0
2008-07-17 08:25:00,2.00154,2.00166,2.00148,2.00166,6191718.0
2008-07-17 08:26:00,2.00169,2.00176,2.00166,2.0017,5178083.0
2008-07-17 08:27:00,2.00177,2.00193,2.00173,2.00193,4756749.0
2008-07-17 08:28:00,2.00188,2.00188,2.00144,2.00144,7454214.0
2008-07-17 08:29:00,2.00149,2.0015,2.00096,2.00129,16831158.0
2008-07-17 08:30:00,2.00124,2.00124,2.00104,2.00124,2267169.0
2008-07-17 08:31:00,2.00149,2.00182,2.00149,2.00182,12627651.0
2008-07-17 08:32:00,2.00186,2.00194,2.00186,2.0019,5949728.0
2008-07-17 08:33:00,2.00193,2.00206,2.00178,2.00206,4502438.0
2008-07-17 08:34:00,2.00215,2.00235,2.00215,2.00234,12192368.0
2008-07-17 08:35:00,2.00222,2.0023,2.00202,2.00202,5138220.0
2008-07-17 08:36:00,2.00202,2.00216,2.002,2.00213,11830784.0
2008-07-17 08:37:00,2.00206,2.00208,2.00188,2.00195,8994665.0
2008-07-17 08:38:00,2.00202,2.00202,2.00184,2.00196,3772087.0
2008-07-17 08:39:00,2.00193,2.00193,2.00167,2.00179,5963037.0
2008-07-17 08:40:00,2.00163,2.00168,2.0015,2.00151,3176768.0
2008-07-17 08:41:00,2.00146,2.00152,2.00143,2.00151,3678110.0
2008-07-17 08:42:00,2.00136,2.00159,2.0008,2.00156,4612285.0
2008-07-17 08:43:00,2.00152,2.00152,2.00125,2.00126,1936156.0
2008-07-17 08:44:00,2.00128,2.00128,2.00113,2.00128,5824169.0
2008-07-17 08:45:00,2.00134,2.00149,2.00131,2.00138,6217363.0
2008-07-17 08:46:00,2.00131,2.00155,2.00106,2.00121,9635503.0
2008-07-17 08:47:00,2.00128,2.00142,2.00102,2.00142,11460853.0
2008-07-17 08:48:00,2.00151,2.00171,2.00151,2.00168,14659804.0
2008-07-17 08:49:00,2.00173,2.0022,2.00173,2.0022,2871427.0
2008-07-17 08:50:00,2.00236,2.00249,2.00236,2.00243,3948506.0
2008-07-17 08:51:00,2.00251,2.00258,2.00238,2.00258,12528064.0
2008-07-17 08:52:00,2.00246,2.00246,2.00202,2.00202,7322661.0
2008-07-17 08:53:00,2.00201,2.00232,2.00201,2.00224,5205470.0
2008-07-17 08:54:00,2.00224,2.00224,2.0018,2.0018,17330572.0
2008-07-17 08:55:00,2.00189,2.00189,2.00162,2.00184,14573342.0
2008-07-17 08:56:00,2.00208,2.00237,2.00208,2.00237,10920244.0
2008-07-17 08:57:00,2.00243,2.00255,2.00241,2.00242,3780912.0
2008-07-17 08:58:00,2.00229,2.00229,2.00194,2.00194,1828556.0
2008-07-17 08:59:00,2.00193,2.00196,2.00175,2.00175,12655037.0
2008-07-17 09:00:00,2.0016,2.0017,2.00148,2.00154,9282865.0
2008-07-17 09:01:00,2.00152,2.00152,1.99991,2.00122,1096901.0
2008-07-17 09:02:00,2.00122,2.00122,2.00094,2.00094,6623727.0
2008-07-17 09:03:00,2.00089,2.00093,2.00064,2.00069,8102712.0
2008-07-17 09:04:00,2.00074,2.00104,2.00071,2.00104,5244370.0
2008-07-17 09:05:00,2.00102,2.00102,2.00088,2.0009,5027046.0
2008-07-17 09:06:00,2.0008,2.00116,2.00076,2.00076,12477551.0
2008-07-17 09:07:00,2.00071,2.00071,2.00042,2.00042,4519371.0
2008-07-17 09:08:00,2.0004,2.00042,1.99982,2.00029,8048787.0
2008-07-17 09:09:00,2.00045,2.00079,2.00045,2.00055,1828955.0
2008-07-17 09:10:00,2.00058,2.00106,2.00058,2.00106,6593681.0
2008-07-17 09:11:00,2.00113,2.00129,2.00108,2.00129,6672266.0
2008-07-17 09:12:00,2.00133,2.00161,2.00124,2.00124,8181460.0
2008-07-17 09:13:00,2.00133,2.00133,2.00112,2.00124,2052601.0
2008-07-17 09:14:00,2.00121,2.00126,2.00089,2.00126,2828481.0
2008-07-17 09:15:00,2.00131,2.00149,2.00116,2.00116,3077854.0
2008-07-17 09:16:00,2.00116,2.0016,2.00116,2.00148,10559003.0
2008-07-17 09:17:00,2.00166,2.00196,2.0016,2.00196,23340194.0
2008-07-17 09:18:00,2.00196,2.00215,2.00196,2.00215,1041134.0
2008-07-17 09:19:00,2.00217,2.00232,2.00217,2.00231,27615192.0
2008-07-17 09:20:00,2.00241,2.0026,2.00241,2.0026,5153863.0
2008-07-17 09:21:00,2.00265,2.00294,2.00256,2.00294,12404796.0
2008-07-17 09:22:00,2.00296,2.00328,2.0029,2.00327,19147658.0
2008-07-17 09:23:00,2.00325,2.00343,2.00318,2.00343,3413506.0
2008-07-17 09:24:00,2.00339,2.00339,2.00319,2.00319,27923352.0
2008-07-17 09:25:00,2.00323,2.00355,2.00323,2.00355,4991414.0
2008-07-17 09:26:00,2.00359,2.00359,2.00331,2.00333,5298572.0
2008-07-17 09:27:00,2.00328,2.00328,2.00315,2.00318,13053747.0
2008-07-17 09:28:00,2.00307,2.00371,2.00307,2.00371,9972277.0
2008-07-17 09:29:00,2.00384,2.00396,2.00357,2.00357,3155466.0
2008-07-17 09:30:00,2.00362,2.00383,2.00362,2.00383,4814213.0
2008-07-17 09:31:00,2.00391,2.004,2.0034,2.0034,22024265.0
2008-07-17 09:32:00,2.00319,2.00351,2.00319,2.00334,2878211.0
2008-07-17 09:33:00,2.00328,2.00328,2.00308,2.00313,10080906.0
2008-07-17 09:34:00,2.00325,2.00329,2.0032,2.0032,21814798.0
2008-07-17 09:35:00,2.00339,2.00355,2.00339,2.00352,3607698.0
2008-07-17 09:36:00,2.00354,2.00354,2.00329,2.00329,3396270.0
2008-07-17 09:37:00,2.00325,2.00339,2.00312,2.00339,2057750.0
2008-07-17 09:38:00,2.00347,2.00367,2.00346,2.00367,1689157.0
2008-07-17 09:39:00,2.00359,2.00359,2.0033,2.00356,3627652.0
2008-07-17 09:40:00,2.00375,2.00419,2.00357,2.00419,23502529.0
2008-07-17 09:41:00,2.00416,2.00448,2.00415,2.00448,8190110.0
2008-07-17 09:42:00,2.00449,2.00478,2.00449,2.00458,7512319.0
2008-07-17 09:43:00,2.00442,2.00442,2.00424,2.00426,5124047.0
2008-07-17 09:44:00,2.00421,2.00421,2.00391,2.004,2385149.0
2008-07-17 09:45:00,2.00394,2.00396,2.00384,2.00384,872647.0
2008-07-17 09:46:00,2.00379,2.00379,2.00337,2.00363,2882619.0
2008-07-17 09:47:00,2.00365,2.00365,2.00285,2.00285,8061487.0
2008-07-17 09:48:00,2.00324,2.00339,2.00318,2.00319,5800555.0
2008-07-17 09:49:00,2.00311,2.00326,2.00311,2.00326,36307622.0
2008-07-17 09:50:00,2.00324,2.00328,2.00307,2.00307,15379481.0
2008-07-17 09:51:00,2.00294,2.00294,2.00268,2.00283,13959860.0
2008-07-17 09:52:00,2.00287,2.00295,2.00279,2.00279,18144389.0
2008-07-17 09:53:00,2.00268,2.00286,2.00266,2.00286,8831772.0
2008-07-17 09:54:00,2.00279,2.00279,2.00247,2.00247,15242840.0
2008-07-17 09:55:00,2.00253,2.00261,2.0024,2.0024,4962128.0
2008-07-17 09:56:00,2.00257,2.00285,2.00243,2.00243,2357049.0
2008-07-17 09:57:00,2.00276,2.00294,2.00276,2.00294,10262256.0
2008-07-17 09:58:00,2.00298,2.00298,2.00273,2.00273,4287048.0
2008-07-17 09:59:00,2.00287,2.00287,2.00267,2.00267,7611015.0
2008-07-17 10:00:00,2.0028,2.0028,2.00257,2.00257,5431450.0
2008-07-17 10:01:00,2.00235,2.00248,2.00235,2.00239,30380273.0
2008-07-17 10:02:00,2.00232,2.0025,2.00232,2.00245,33522957.0
2008-07-17 10:03:00,2.00211,2.00288,2.00211,2.00288,2893790.0
2008-07-17 10:04:00,2.00286,2.003,2.00276,2.00287,4952899.0
2008-07-17 10:05:00,2.00287,2.00287,2.00267,2.00277,2366815.0
2008-07-17 10:06:00,2.00277,2.00288,2.00277,2.00288,5589286.0
2008-07-17 10:07:00,2.0028,2.00302,2.00267,2.00286,9747880.0
2008-07-17 10:08:00,2.00275,2.00293,2.00273,2.00274,4247195.0
2008-07-17 10:09:00,2.00271,2.00287,2.00271,2.00287,7377456.0
2008-07-17 10:10:00,2.00281,2.003,2.00246,2.00246,4384140.0
2008-07-17 10:11:00,2.00243,2.00254,2.00241,2.00249,3437434.0
2008-07-17 10:12:00,2.00238,2.00239,2.00208,2.00208,7475018.0
2008-07-17 10:13:00,2.00209,2.00223,2.00208,2.00221,25310418.0
2008-07-17 10:14:00,2.00215,2.00236,2.00212,2.00227,4707167.0
2008-07-17 10:15:00,2.00219,2.00219,2.00201,2.00211,15885341.0
2008-07-17 10:16:00,2.00196,2.00214,2.00194,2.00209,1810316.0
2008-07-17 10:17:00,2.00216,2.00216,2.00173,2.00203,2912081.0
2008-07-17 10:18:00,2.00208,2.00208,2.002,2.00207,2106344.0
2008-07-17 10:19:00,2.00198,2.00202,2.00182,2.00191,9181424.0
2008-07-17 10:20:00,2.00201,2.00209,2.00156,2.00156,2878975.0
2008-07-17 10:21:00,2.00176,2.00185,2.0016,2.0016,45068647.0
2008-07-17 10:22:00,2.00155,2.00177,2.00155,2.00155,7176149.0
2008-07-17 10:23:00,2.00175,2.00199,2.0016,2.00199,17862583.0
2008-07-17 10:24:00,2.00193,2.00199,2.00184,2.00199,3195040.0
2008-07-17 10:25:00,2.00193,2.00193,2.00183,2.00184,8687727.0
2008-07-17 10:26:00,2.00189,2.00192,2.00153,2.00175,5196736.0
2008-07-17 10:27:00,2.0017,2.00183,2.00165,2.00183,2723129.0
2008-07-17 10:28:00,2.00184,2.00185,2.00158,2.00178,22970356.0
2008-07-17 10:29:00,2.00171,2.00171,2.00138,2.00166,20290027.0
2008-07-17 10:30:00,2.00169,2.00169,2.00116,2.00145,11567515.0
2008-07-17 10:31:00,2.00137,2.00159,2.00115,2.00123,11323704.0
2008-07-17 10:32:00,2.00131,2.0014,2.00126,2.00131,14304954.0
2008-07-17 10:33:00,2.00135,2.00152,2.00123,2.00152,7557457.0
2008-07-17 10:34:00,2.00147,2.00171,2.0014,2.00171,5686846.0
2008-07-17 10:35:00,2.00176,2.00197,2.00176,2.00197,8046386.0
2008-07-17 10:36:00,2.00202,2.00219,2.00198,2.00219,40291267.0
2008-07-17 10:37:00,2.00217,2.00248,2.00217,2.00248,10224410.0
2008-07-17 10:38:00,2.00245,2.00269,2.00244,2.00269,5901867.0
2008-07-17 10:39:00,2.00276,2.00308,2.00247,2.00308,6091545.0
2008-07-17 10:40:00,2.00309,2.00329,2.00309,2.00329,8971718.0
2008-07-17 10:41:00,2.00335,2.00356,2.00333,2.00352,4111252.0
2008-07-17 10:42:00,2.00354,2.00354,2.00308,2.0032,19671225.0
2008-07-17 10:43:00,2.00329,2.0036,2.00329,2.0036,189392608.0
2008-07-17 10:44:00,2.00361,2.00362,2.00351,2.00361,2860275.0
2008-07-17 10:45:00,2.00364,2.00376,2.00358,2.00358,11136902.0
2008-07-17 10:46:00,2.00361,2.00368,2.00351,2.00368,4055576.0
2008-07-17 10:47:00,2.00353,2.00364,2.00352,2.00359,6838618.0
2008-07-17 10:48:00,2.00364,2.00364,2.00326,2.00326,3485029.0
2008-07-17 10:49:00,2.00321,2.00326,2.00313,2.00324,8643483.0
2008-07-17 10:50:00,2.00321,2.00324,2.00309,2.0031,2590892.0
2008-07-17 10:51:00,2.00308,2.00321,2.00308,2.00316,8203297.0
2008-07-17 10:52:00,2.0031,2.00326,2.00182,2.00312,3784083.0
2008-07-17 10:53:00,2.00306,2.00306,2.00268,2.00268,6313288.0
2008-07-17 10:54:00,2.00263,2.0027,2.00256,2.0026,7796607.0
2008-07-17 10:55:00,2.00248,2.00254,2.00215,2.00215,4691672.0
2008-07-17 10:56:00,2.0022,2.00255,2.00217,2.00255,4267699.0
2008-07-17 10:57:00,2.00272,2.00309,2.00272,2.003,4443594.0
2008-07-17 10:58:00,2.00309,2.00309,2.00279,2.00279,1085639.0
2008-07-17 10:59:00,2.00281,2.00302,2.00277,2.0029,9887662.0
2008-07-17 11:00:00,2.00286,2.00298,2.00284,2.00284,1348035.0
2008-07-17 11:01:00,2.00267,2.00267,2.00247,2.00252,9786844.0
2008-07-17 11:02:00,2.00252,2.00262,2.00242,2.00242,2161155.0
2008-07-17 11:03:00,2.00238,2.00261,2.00238,2.00257,9886300.0
2008-07-17 11:04:00,2.00277,2.00285,2.00277,2.00281,3710969.0
2008-07-17 11:05:00,2.00278,2.00278,2.00252,2.00252,2447636.0
2008-07-17 11:06:00,2.00248,2.00256,2.00231,2.00256,2055714.0
2008-07-17 11:07:00,2.00255,2.00261,2.00236,2.00254,13836694.0
2008-07-17 11:08:00,2.00268,2.00288,2.00266,2.00273,4273886.0
2008-07-17 11:09:00,2.00293,2.0031,2.00288,2.00303,8924801.0
2008-07-17 11:10:00,2.00301,2.00306,2.00297,2.00297,2712849.0
2008-07-17 11:11:00,2.00289,2.00314,2.00289,2.00301,16588229.0
2008-07-17 11:12:00,2.00305,2.0034,2.00302,2.0033,8267299.0
2008-07-17 11:13:00,2.00344,2.00362,2.00344,2.0035,5139496.0
2008-07-17 11:14:00,2.00368,2.00387,2.00366,2.00372,9143878.0
2008-07-17 11:15:00,2.0039,2.00424,2.0039,2.00412,9617112.0
2008-07-17 11:16:00,2.00408,2.00422,2.00408,2.00422,5043943.0
2008-07-17 11:17:00,2.00424,2.00424,2.00399,2.00403,10059745.0
2008-07-17 11:18:00,2.00408,2.00455,2.004,2.00455,2848109.0
2008-07-17 11:19:00,2.00459,2.00466,2.00438,2.00466,29958570.0
2008-07-17 11:20:00,2.00469,2.00511,2.00469,2.00511,2930660.0
2008-07-17 11:21:00,2.0052,2.00574,2.0052,2.00574,8791120.0
2008-07-17 11:22:00,2.00574,2.00582,2.00563,2.00563,23852347.0
2008-07-17 11:23:00,2.0055,2.0055,2.0052,2.00526,13797873.0
2008-07-17 11:24:00,2.00506,2.00506,2.00467,2.00485,5285411.0
2008-07-17 11:25:00,2.00482,2.00491,2.0048,2.0048,24868851.0
2008-07-17 11:26:00,2.0047,2.00529,2.0047,2.00529,14937509.0
2008-07-17 11:27:00,2.00533,2.00558,2.00533,2.00552,5955916.0
2008-07-17 11:28:00,2.00571,2.00594,2.00571,2.00594,7218257.0
2008-07-17 11:29:00,2.00592,2.00592,2.00582,2.00582,1028939.0
2008-07-17 11:30:00,2.00577,2.00577,2.00539,2.00539,6726322.0
2008-07-17 11:31:00,2.00549,2.00549,2.00521,2.0053,10667902.0
2008-07-17 11:32:00,2.00527,2.00527,2.00505,2.00506,5811343.0
2008-07-17 11:33:00,2.00506,2.00506,2.00481,2.00481,1493559.0
2008-07-17 11:34:00,2.00467,2.00476,2.00458,2.00461,11253440.0
2008-07-17 11:35:00,2.00451,2.00452,2.00435,2.0044,4860079.0
2008-07-17 11:36:00,2.00429,2.00429,2.00384,2.0039,8641886.0
2008-07-17 11:37:00,2.00392,2.00392,2.00367,2.00367,29499685.0
2008-07-17 11:38:00,2.00364,2.00364,2.00347,2.00351,4285219.0
2008-07-17 11:39:00,2.0035,2.00373,2.00331,2.00373,6838372.0
2008-07-17 11:40:00,2.00382,2.00408,2.00382,2.00408,14313002.0
2008-07-17 11:41:00,2.00395,2.00395,2.00379,2.00379,2656052.0
2008-07-17 11:42:00,2.00391,2.00406,2.00387,2.00404,3021663.0
2008-07-17 11:43:00,2.004,2.00401,2.00381,2.00401,14048965.0
2008-07-17 11:44:00,2.00408,2.00423,2.00405,2.00423,1623292.0
2008-07-17 11:45:00,2.00434,2.00444,2.00425,2.00425,2146776.0
2008-07-17 11:46:00,2.00418,2.0042,2.00403,2.00419,6183329.0
2008-07-17 11:47:00,2.00416,2.00429,2.00401,2.00411,11471768.0
2008-07-17 11:48:00,2.00421,2.00439,2.00421,2.00438,11055310.0
2008-07-17 11:49:00,2.00436,2.00449,2.00423,2.00423,3137810.0
2008-07-17 11:50:00,2.00414,2.00415,2.00406,2.00406,5223300.0
2008-07-17 11:51:00,2.00395,2.00395,2.0038,2.0038,2810108.0
2008-07-17 11:52:00,2.00391,2.00408,2.00391,2.00404,4681661.0
2008-07-17 11:53:00,2.00403,2.00409,2.00389,2.00389,3347319.0
2008-07-17 11:54:00,2.00382,2.00421,2.00382,2.00418,11889572.0
2008-07-17 11:55:00,2.0039,2.00396,2.00367,2.00367,2439778.0
2008-07-17 11:56:00,2.00355,2.00369,2.00346,2.00369,22849392.0
2008-07-17 11:57:00,2.0038,2.00417,2.0038,2.00417,4733806.0
2008-07-17 11:58:00,2.00422,2.0047,2.00422,2.00468,2028864.0
2008-07-17 11:59:00,2.00483,2.00505,2.00479,2.00505,15743482.0
2008-07-17 12:00:00,2.00507,2.00528,2.00507,2.00507,3787536.0
2008-07-17 12:01:00,2.00503,2.00503,2.00474,2.0048,9955123.0
2008-07-17 12:02:00,2.00502,2.00514,2.00502,2.00503,2331585.0
2008-07-17 12:03:00,2.00507,2.00507,2.0045,2.00495,2573640.0
2008-07-17 12:04:00,2.00481,2.00486,2.00472,2.00481,20686547.0
2008-07-17 12:05:00,2.00463,2.00484,2.00458,2.00481,3336005.0
2008-07-17 12:06:00,2.00497,2.0052,2.00491,2.0052,3656893.0
2008-07-17 12:07:00,2.00524,2.00524,2.00491,2.00491,7051667.0
2008-07-17 12:08:00,2.0048,2.00491,2.0048,2.00485,4019476.0
2008-07-17 12:09:00,2.00489,2.00528,2.00489,2.00528,3994380.0
2008-07-17 12:10:00,2.00531,2.00566,2.00531,2.00566,4388485.0
2008-07-17 12:11:00,2.00551,2.00551,2.00519,2.00519,3536337.0
2008-07-17 12:12:00,2.00535,2.00546,2.00518,2.00518,5757094.0
2008-07-17 12:13:00,2.00541,2.00579,2.00525,2.00563,9057023.0
2008-07-17 12:14:00,2.00551,2.00583,2.00551,2.00583,5673889.0
2008-07-17 12:15:00,2.00589,2.00599,2.00572,2.00599,19300080.0
2008-07-17 12:16:00,2.00595,2.00607,2.00566,2.00566,17506936.0
2008-07-17 12:17:00,2.00575,2.00583,2.00565,2.00583,11715914.0
2008-07-17 12:18:00,2.00586,2.00586,2.00563,2.00572,2996600.0
2008-07-17 12:19:00,2.00579,2.00579,2.00517,2.00517,4913424.0
2008-07-17 12:20:00,2.00512,2.00512,2.00471,2.00471,11101577.0
2008-07-17 12:21:00,2.00462,2.0048,2.00462,2.0047,8828941.0
2008-07-17 12:22:00,2.00467,2.00472,2.00464,2.00464,10726204.0
2008-07-17 12:23:00,2.00456,2.00461,2.00415,2.00461,10702837.0
2008-07-17 12:24:00,2.00468,2.00491,2.00452,2.00452,5032205.0
2008-07-17 12:25:00,2.00463,2.00463,2.00428,2.00428,14083875.0
2008-07-17 12:26:00,2.0041,2.00415,2.00408,2.00415,3995944.0
2008-07-17 12:27:00,2.00417,2.00417,2.00403,2.00408,4715498.0
2008-07-17 12:28:00,2.00397,2.00397,2.00378,2.00391,11848941.0
2008-07-17 12:29:00,2.00383,2.00387,2.00348,2.00348,2660782.0
2008-07-17 12:30:00,2.00336,2.00342,2.0032,2.00321,9906553.0
2008-07-17 12:31:00,2.00318,2.00319,2.00279,2.00311,4828302.0
2008-07-17 12:32:00,2.0029,2.00324,2.0028,2.00324,4209931.0
2008-07-17 12:33:00,2.00325,2.00352,2.00325,2.00335,3880153.0
2008-07-17 12:34:00,2.00323,2.00323,2.003,2.00303,9395768.0
2008-07-17 12:35:00,2.00298,2.00298,2.0015,2.00274,6472821.0
2008-07-17 12:36:00,2.00271,2.00272,2.00226,2.00258,16726119.0
2008-07-17 12:37:00,2.00265,2.00293,2.00259,2.00267,5787444.0
2008-07-17 12:38:00,2.00266,2.00266,2.00242,2.00249,4372879.0
2008-07-17 12:39:00,2.0025,2.0025,2.0023,2.0023,2174748.0
2008-07-17 12:40:00,2.00221,2.00222,2.00193,2.00197,2233321.0
2008-07-17 12:41:00,2.00215,2.00254,2.00215,2.00247,7116192.0
2008-07-17 12:42:00,2.00257,2.00269,2.00257,2.00269,13811223.0
2008-07-17 12:43:00,2.00277,2.00294,2.0027,2.00283,5193068.0
2008-07-17 12:44:00,2.00285,2.0033,2.00285,2.0033,7156635.0
2008-07-17 12:45:00,2.00327,2.00352,2.00318,2.00352,17036681.0
2008-07-17 12:46:00,2.00349,2.00349,2.00327,2.00327,3666646.0
2008-07-17 12:47:00,2.00313,2.00313,2.00275,2.00282,9948291.0
2008-07-17 12:48:00,2.0028,2.00304,2.0028,2.003,2234313.0
2008-07-17 12:49:00,2.00291,2.00291,2.00261,2.00264,7570994.0
2008-07-17 12:50:00,2.00274,2.00274,2.00256,2.00258,4149076.0
2008-07-17 12:51:00,2.00251,2.00251,2.00209,2.00209,6627177.0
2008-07-17 12:52:00,2.00206,2.00233,2.00181,2.00233,16105516.0
2008-07-17 12:53:00,2.00256,2.00289,2.00256,2.00289,3627007.0
2008-07-17 12:54:00,2.003,2.00326,2.00274,2.00274,4392361.0
2008-07-17 12:55:00,2.00271,2.00275,2.00268,2.00275,7705149.0
2008-07-17 12:56:00,2.0026,2.00303,2.0026,2.00303,6950104.0
2008-07-17 12:57:00,2.00322,2.00339,2.00289,2.00339,5401840.0
2008-07-17 12:58:00,2.00333,2.00333,2.00307,2.00327,12459175.0
2008-07-17 12:59:00,2.00356,2.00384,2.00356,2.00384,1998724.0
2008-07-17 13:00:00,2.00385,2.00395,2.00357,2.00357,6159260.0
2008-07-17 13:01:00,2.00345,2.00349,2.00321,2.00338,24022755.0
2008-07-17 13:02:00,2.00334,2.00334,2.0029,2.0029,5279569.0
2008-07-17 13:03:00,2.00281,2.00285,2.00263,2.0027,6946600.0
2008-07-17 13:04:00,2.00277,2.00299,2.00277,2.00281,2972660.0
2008-07-17 13:05:00,2.00306,2.0035,2.00306,2.0035,6228392.0
2008-07-17 13:06:00,2.00363,2.00363,2.00304,2.00304,3275572.0
2008-07-17 13:07:00,2.00311,2.00359,2.00311,2.00359,10688144.0
2008-07-17 13:08:00,2.00359,2.00369,2.00342,2.00369,2900320.0
2008-07-17 13:09:00,2.00376,2.00381,2.00366,2.00366,25006652.0
2008-07-17 13:10:00,2.00348,2.00348,2.00308,2.00313,3094260.0
2008-07-17 13:11:00,2.00318,2.00355,2.00318,2.00355,22396722.0
2008-07-17 13:12:00,2.00376,2.00407,2.00376,2.00396,6787628.0
2008-07-17 13:13:00,2.00392,2.00406,2.00392,2.00406,3348689.0
2008-07-17 13:14:00,2.00404,2.00426,2.00404,2.00411,45980758.0
2008-07-17 13:15:00,2.0042,2.00434,2.0042,2.00434,6233528.0
2008-07-17 13:16:00,2.00428,2.00428,2.00404,2.00424,28095002.0
2008-07-17 13:17:00,2.0042,2.0042,2.00398,2.00399,1838741.0
2008-07-17 13:18:00,2.00411,2.00413,2.00402,2.00406,2347999.0
2008-07-17 13:19:00,2.00402,2.00418,2.00402,2.00411,3286810.0
2008-07-17 13:20:00,2.00422,2.00422,2.0039,2.0039,4482779.0
2008-07-17 13:21:00,2.00383,2.00441,2.00381,2.00439,25724914.0
2008-07-17 13:22:00,2.00432,2.00432,2.00396,2.00396,2776194.0
2008-07-17 13:23:00,2.00391,2.00391,2.00374,2.0039,3995501.0
2008-07-17 13:24:00,2.00382,2.00382,2.00364,2.00376,4151927.0
2008-07-17 13:25:00,2.00389,2.00414,2.00386,2.00386,6088057.0
2008-07-17 13:26:00,2.00388,2.00398,2.0038,2.00398,5239147.0
2008-07-17 13:27:00,2.00396,2.00398,2.00379,2.00379,21930538.0
2008-07-17 13:28:00,2.0037,2.00382,2.00356,2.00356,6073963.0
2008-07-17 13:29:00,2.00345,2.00345,2.00324,2.00324,6433534.0
2008-07-17 13:30:00,2.00324,2.00333,2.00318,2.00328,11820052.0
2008-07-17 13:31:00,2.00336,2.00353,2.00332,2.00353,10165001.0
2008-07-17 13:32:00,2.00323,2.00359,2.00323,2.00331,5914161.0
2008-07-17 13:33:00,2.00323,2.00324,2.00315,2.00324,3141482.0
2008-07-17 13:34:00,2.00284,2.00334,2.00284,2.00334,5965978.0
2008-07-17 13:35:00,2.00331,2.00335,2.00323,2.00325,11833077.0
2008-07-17 13:36:00,2.0033,2.00359,2.0033,2.00359,8093077.0
2008-07-17 13:37:00,2.00357,2.00364,2.00337,2.00337,21681993.0
2008-07-17 13:38:00,2.0033,2.0033,2.00299,2.00325,20233369.0
2008-07-17 13:39:00,2.00336,2.00373,2.00336,2.00373,6194812.0
2008-07-17 13:40:00,2.00378,2.00378,2.00341,2.00348,1656401.0
2008-07-17 13:41:00,2.00363,2.0037,2.00362,2.00367,6398405.0
2008-07-17 13:42:00,2.00335,2.00364,2.00335,2.00357,4468909.0
2008-07-17 13:43:00,2.00349,2.00393,2.00349,2.00377,17173015.0
2008-07-17 13:44:00,2.00373,2.00373,2.00334,2.00346,9773120.0
2008-07-17 13:45:00,2.00343,2.00347,2.00335,2.00336,3722236.0
2008-07-17 13:46:00,2.00338,2.0035,2.00302,2.00302,8366991.0
2008-07-17 13:47:00,2.00292,2.00292,2.00269,2.00288,13420491.0
2008-07-17 13:48:00,2.00297,2.00318,2.00297,2.00303,8136239.0
2008-07-17 13:49:00,2.00301,2.00301,2.00272,2.00285,7280953.0
2008-07-17 13:50:00,2.00286,2.00318,2.00286,2.00304,7635877.0
2008-07-17 13:51:00,2.00306,2.00306,2.00272,2.00279,10898658.0
2008-07-17 13:52:00,2.00276,2.00276,2.00228,2.00241,46485186.0
2008-07-17 13:53:00,2.00244,2.00265,2.00237,2.00265,6063140.0
2008-07-17 13:54:00,2.00271,2.00301,2.00269,2.00301,5018879.0
2008-07-17 13:55:00,2.00312,2.00314,2.00297,2.00297,6280029.0
2008-07-17 13:56:00,2.003,2.00308,2.00271,2.00308,4467071.0
2008-07-17 13:57:00,2.00297,2.00297,2.00272,2.00272,12610663.0
2008-07-17 13:58:00,2.00269,2.00281,2.00264,2.0028,27479588.0
2008-07-17 13:59:00,2.00283,2.0031,2.00271,2.0031,2902850.0
2008-07-17 14:00:00,2.00308,2.00308,2.00274,2.00274,16790432.0
2008-07-17 14:01:00,2.00265,2.00277,2.00255,2.00277,31626591.0
2008-07-17 14:02:00,2.00289,2.00311,2.00289,2.00311,20321070.0
2008-07-17 14:03:00,2.00303,2.00303,2.00278,2.00278,2499848.0
2008-07-17 14:04:00,2.00287,2.00287,2.00244,2.00267,15232757.0
2008-07-17 14:05:00,2.00265,2.00265,2.00235,2.00235,16810000.0
2008-07-17 14:06:00,2.00239,2.00246,2.00228,2.00235,10733562.0
2008-07-17 14:07:00,2.00212,2.00224,2.00212,2.00215,1872337.0
2008-07-17 14:08:00,2.00209,2.00248,2.002,2.00248,6130317.0
2008-07-17 14:09:00,2.00256,2.00283,2.00251,2.00283,4613991.0
2008-07-17 14:10:00,2.00291,2.00315,2.00291,2.00297,8359076.0
2008-07-17 14:11:00,2.00319,2.00337,2.00317,2.00337,6784117.0
2008-07-17 14:12:00,2.00333,2.00333,2.00285,2.00285,7897671.0
2008-07-17 14:13:00,2.003,2.003,2.00287,2.00298,8333327.0
2008-07-17 14:14:00,2.00308,2.0034,2.00308,2.0034,14587577.0
2008-07-17 14:15:00,2.00322,2.00336,2.00308,2.00311,4122429.0
2008-07-17 14:16:00,2.003,2.00304,2.00281,2.00304,3569884.0
2008-07-17 14:17:00,2.00319,2.0032,2.00283,2.00318,15454074.0
2008-07-17 14:18:00,2.00334,2.00374,2.00326,2.00374,8415354.0
2008-07-17 14:19:00,2.00377,2.00412,2.00377,2.00412,20391711.0
2008-07-17 14:20:00,2.0041,2.00471,2.0041,2.00443,6373907.0
2008-07-17 14:21:00,2.00435,2.00445,2.0042,2.00424,4829787.0
2008-07-17 14:22:00,2.00413,2.00413,2.00391,2.00391,2560763.0
2008-07-17 14:23:00,2.00402,2.00402,2.0037,2.0037,2106749.0
2008-07-17 14:24:00,2.00372,2.00373,2.00341,2.00371,9666544.0
2008-07-17 14:25:00,2.00388,2.00399,2.00379,2.00399,3742895.0
2008-07-17 14:26:00,2.00411,2.00421,2.00409,2.00418,6036176.0
2008-07-17 14:27:00,2.00433,2.00465,2.00433,2.00455,7727006.0
2008-07-17 14:28:00,2.00447,2.00447,2.00401,2.00409,41782775.0
2008-07-17 14:29:00,2.00408,2.00417,2.00403,2.00403,2202736.0
2008-07-17 14:30:00,2.0039,2.0039,2.00332,2.00339,9755631.0
2008-07-17 14:31:00,2.00338,2.00338,2.00286,2.00314,13101977.0
2008-07-17 14:32:00,2.003,2.00308,2.00266,2.00266,12788116.0
2008-07-17 14:33:00,2.00258,2.00282,2.00254,2.00282,13934309.0
2008-07-17 14:34:00,2.00283,2.00283,2.00259,2.00269,9233814.0
2008-07-17 14:35:00,2.00277,2.00291,2.00259,2.00282,10278279.0
2008-07-17 14:36:00,2.00283,2.00283,2.00248,2.00248,15950115.0
2008-07-17 14:37:00,2.00241,2.00241,2.00202,2.00202,6802262.0
2008-07-17 14:38:00,2.00187,2.00187,2.00153,2.00153,6648361.0
2008-07-17 14:39:00,2.00172,2.00234,2.00172,2.00234,4757795.0
2008-07-17 14:40:00,2.0025,2.00274,2.00244,2.00253,3016824.0
2008-07-17 14:41:00,2.00274,2.00289,2.00274,2.00286,7383862.0
2008-07-17 14:42:00,2.0029,2.00298,2.00286,2.00294,7765648.0
2008-07-17 14:43:00,2.00294,2.00309,2.00293,2.00309,16931289.0
2008-07-17 14:44:00,2.00324,2.00362,2.00324,2.00362,14211398.0
2008-07-17 14:45:00,2.0036,2.0036,2.00323,2.00347,8859873.0
2008-07-17 14:46:00,2.00333,2.00366,2.00312,2.00366,6586125.0
2008-07-17 14:47:00,2.00382,2.00416,2.00382,2.00416,586907.0
2008-07-17 14:48:00,2.00434,2.00465,2.00434,2.00438,10452225.0
2008-07-17 14:49:00,2.00435,2.00435,2.00414,2.00416,6067776.0
2008-07-17 14:50:00,2.00411,2.00412,2.00389,2.00412,2009801.0
2008-07-17 14:51:00,2.0041,2.00464,2.0041,2.00459,3356847.0
2008-07-17 14:52:00,2.00465,2.0049,2.00457,2.00479,9701528.0
2008-07-17 14:53:00,2.00471,2.00482,2.00465,2.00467,31137161.0
2008-07-17 14:54:00,2.00463,2.00463,2.00419,2.00419,2031751.0
2008-07-17 14:55:00,2.00415,2.00435,2.00399,2.00435,23079329.0
2008-07-17 14:56:00,2.00457,2.00493,2.00457,2.00473,3875815.0
2008-07-17 14:57:00,2.00482,2.00483,2.0046,2.0046,6017690.0
2008-07-17 14:58:00,2.00442,2.00451,2.00438,2.00438,5394181.0
2008-07-17 14:59:00,2.00435,2.00437,2.00385,2.00388,53497059.0
2008-07-17 15:00:00,2.00393,2.00425,2.00393,2.00419,5667084.0
2008-07-17 15:01:00,2.00414,2.00416,2.00382,2.00382,6389908.0
2008-07-17 15:02:00,2.00395,2.00395,2.00371,2.00371,8247012.0
2008-07-17 15:03:00,2.00353,2.00365,2.00345,2.00345,3125572.0
2008-07-17 15:04:00,2.00341,2.00341,2.00311,2.00311,8823568.0
2008-07-17 15:05:00,2.00311,2.00311,2.00273,2.0029,9212726.0
2008-07-17 15:06:00,2.0029,2.00343,2.0029,2.00343,8062928.0
2008-07-17 15:07:00,2.00341,2.00341,2.00291,2.00291,7885510.0
2008-07-17 15:08:00,2.0029,2.00294,2.00269,2.00271,10428929.0
2008-07-17 15:09:00,2.00264,2.00264,2.00235,2.00251,5034217.0
2008-07-17 15:10:00,2.00254,2.00277,2.00254,2.00269,6526817.0
2008-07-17 15:11:00,2.0028,2.0028,2.00256,2.00256,10699973.0
2008-07-17 15:12:00,2.00251,2.00251,2.00231,2.00235,37323136.0
2008-07-17 15:13:00,2.00232,2.00232,2.00207,2.00207,2977187.0
2008-07-17 15:14:00,2.00215,2.00215,2.00182,2.00182,9524647.0
2008-07-17 15:15:00,2.00191,2.00191,2.00162,2.00168,7778158.0
2008-07-17 15:16:00,2.00163,2.00163,2.00127,2.00156,5521092.0
2008-07-17 15:17:00,2.00151,2.00151,2.00097,2.00097,4699245.0
2008-07-17 15:18:00,2.00078,2.00149,2.00078,2.00149,2521007.0
2008-07-17 15:19:00,2.00156,2.00243,2.00156,2.00243,8624746.0
2008-07-17 15:20:00,2.00247,2.00338,2.00247,2.00296,5909292.0
2008-07-17 15:21:00,2.00289,2.00289,2.00253,2.00263,13408759.0
2008-07-17 15:22:00,2.0026,2.0028,2.0026,2.00276,15310936.0
2008-07-17 15:23:00,2.00279,2.00279,2.00259,2.00264,12726492.0
2008-07-17 15:24:00,2.00267,2.00292,2.00266,2.00292,4233891.0
2008-07-17 15:25:00,2.00298,2.00301,2.00279,2.00279,17481812.0
2008-07-17 15:26:00,2.0029,2.00305,2.00286,2.00304,5000907.0
2008-07-17 15:27:00,2.00321,2.00383,2.00321,2.00383,5435584.0
2008-07-17 15:28:00,2.00388,2.00412,2.00387,2.00412,17353147.0
2008-07-17 15:29:00,2.00408,2.00408,2.00353,2.00353,3490900.0
2008-07-17 15:30:00,2.0038,2.00399,2.00379,2.00389,4148375.0
2008-07-17 15:31:00,2.00405,2.00466,2.00405,2.00466,25532904.0
2008-07-17 15:32:00,2.00468,2.00469,2.00419,2.00419,9437880.0
2008-07-17 15:33:00,2.00429,2.00478,2.00429,2.00446,2033135.0
2008-07-17 15:34:00,2.00492,2.00534,2.00492,2.0053,3703087.0
2008-07-17 15:35:00,2.00513,2.00513,2.00479,2.00479,5797078.0
2008-07-17 15:36:00,2.00481,2.00514,2.00481,2.00514,12324036.0
2008-07-17 15:37:00,2.00512,2.00512,2.00492,2.00492,8529441.0
2008-07-17 15:38:00,2.00487,2.00488,2.00467,2.00468,1484836.0
2008-07-17 15:39:00,2.00467,2.00467,2.00444,2.00444,1737020.0
2008-07-17 15:40:00,2.00448,2.00448,2.00411,2.00411,35385481.0
2008-07-17 15:41:00,2.00413,2.00413,2.00388,2.00388,7983892.0
2008-07-17 15:42:00,2.0039,2.0039,2.00334,2.00363,14020198.0
2008-07-17 15:43:00,2.00359,2.00359,2.00338,2.00338,9569905.0
2008-07-17 15:44:00,2.00323,2.00336,2.00314,2.00314,13945487.0
2008-07-17 15:45:00,2.00309,2.00309,2.00278,2.00278,4847865.0
2008-07-17 15:46:00,2.00287,2.00287,2.00269,2.00269,4344450.0
2008-07-17 15:47:00,2.00266,2.00266,2.00232,2.00232,23008150.0
2008-07-17 15:48:00,2.0024,2.0024,2.00224,2.00224,16989264.0
2008-07-17 15:49:00,2.00209,2.00215,2.002,2.002,4227720.0
2008-07-17 15:50:00,2.00195,2.00195,2.00148,2.00168,7047818.0
2008-07-17 15:51:00,2.00165,2.00167,2.0014,2.0014,10492893.0
2008-07-17 15:52:00,2.00143,2.00143,2.00106,2.00106,4283066.0
2008-07-17 15:53:00,2.00113,2.00113,2.00084,2.00084,1589471.0
2008-07-17 15:54:00,2.00089,2.00089,2.00059,2.00068,3110618.0
2008-07-17 15:55:00,2.00062,2.00062,2.00039,2.00039,19789707.0
2008-07-17 15:56:00,2.00036,2.00037,2.00014,2.00015,1682272.0
2008-07-17 15:57:00,2.00012,2.00014,1.99983,1.99983,1413752.0
2008-07-17 15:58:00,1.99982,2.00017,1.99982,2.00017,29192987.0
2008-07-17 15:59:00,2.00034,2.0008,2.00031,2.0008,6100811.0
2008-07-17 16:00:00,2.00085,2.00091,2.0008,2.0008,26615043.0
2008-07-17 16:01:00,2.00085,2.00098,2.00079,2.0009,3583610.0
2008-07-17 16:02:00,2.00084,2.00084,2.00034,2.00034,26796442.0
2008-07-17 16:03:00,2.00019,2.00046,2.00019,2.00023,3383566.0
2008-07-17 16:04:00,2.00036,2.0006,2.00033,2.00056,7796560.0
2008-07-17 16:05:00,2.00056,2.00094,2.00055,2.00094,6580823.0
2008-07-17 16:06:00,2.00096,2.00096,2.00076,2.00076,9896167.0
2008-07-17 16:07:00,2.00065,2.0008,2.00056,2.00056,4191137.0
2008-07-17 16:08:00,2.00034,2.00034,1.99965,1.99965,3819630.0
2008-07-17 16:09:00,1.99961,1.99982,1.99961,1.9998,4734765.0
2008-07-17 16:10:00,1.99997,2.00048,1.99991,2.00048,2439418.0
2008-07-17 16:11:00,2.00057,2.00075,2.00036,2.00075,8970640.0
2008-07-17 16:12:00,2.00088,2.00096,2.0004,2.0004,7419151.0
2008-07-17 16:13:00,2.00027,2.00028,2.00012,2.00023,6835000.0
2008-07-17 16:14:00,2.00019,2.00019,1.99972,1.99972,10717371.0
2008-07-17 16:15:00,2.00023,2.00079,2.00023,2.00079,8014387.0
2008-07-17 16:16:00,2.00094,2.00162,2.00094,2.00112,9020413.0
2008-07-17 16:17:00,2.00092,2.0013,2.00092,2.00128,3503305.0
2008-07-17 16:18:00,2.00142,2.00149,2.00141,2.00141,4886446.0
2008-07-17 16:19:00,2.0013,2.0013,2.00096,2.00096,1558404.0
2008-07-17 16:20:00,2.00108,2.00116,2.0007,2.00113,5389028.0
2008-07-17 16:21:00,2.00124,2.00184,2.00124,2.00184,2337639.0
2008-07-17 16:22:00,2.00176,2.00176,2.0013,2.0013,4174696.0
2008-07-17 16:23:00,2.00134,2.00136,2.00115,2.00119,5908989.0
2008-07-17 16:24:00,2.0012,2.0012,2.00096,2.00102,6274687.0
2008-07-17 16:25:00,2.00092,2.00092,2.00068,2.00089,4363391.0
2008-07-17 16:26:00,2.00099,2.00128,2.00094,2.0012,8212344.0
2008-07-17 16:27:00,2.00132,2.00168,2.00132,2.00168,2883806.0
2008-07-17 16:28:00,2.00169,2.00169,2.00108,2.00108,9564240.0
2008-07-17 16:29:00,2.00116,2.00126,2.00114,2.00125,16463704.0
2008-07-17 16:30:00,2.00125,2.00179,2.00125,2.00179,3347128.0
2008-07-17 16:31:00,2.00194,2.00217,2.00194,2.00217,4612022.0
2008-07-17 16:32:00,2.00247,2.00302,2.00247,2.00302,4487606.0
2008-07-17 16:33:00,2.00296,2.0033,2.00296,2.0033,21260164.0
2008-07-17 16:34:00,2.00343,2.00343,2.00292,2.00292,5510943.0
2008-07-17 16:35:00,2.00275,2.00305,2.00275,2.00305,7563157.0
2008-07-17 16:36:00,2.00296,2.00348,2.00296,2.00348,4289052.0
2008-07-17 16:37:00,2.00354,2.00378,2.00354,2.00373,22257774.0
2008-07-17 16:38:00,2.00375,2.00412,2.00375,2.00412,3347782.0
2008-07-17 16:39:00,2.00413,2.00442,2.00413,2.00442,25525007.0
2008-07-17 16:40:00,2.00456,2.00486,2.00456,2.00477,2639896.0
2008-07-17 16:41:00,2.00475,2.00503,2.00463,2.00503,4076799.0
2008-07-17 16:42:00,2.00498,2.00498,2.0046,2.0046,10656418.0
2008-07-17 16:43:00,2.00456,2.00456,2.00445,2.00446,8725469.0
2008-07-17 16:44:00,2.00448,2.00459,2.00435,2.00459,6211613.0
2008-07-17 16:45:00,2.00471,2.00517,2.00471,2.00516,15912533.0
2008-07-17 16:46:00,2.00521,2.00545,2.00521,2.00545,7100405.0
2008-07-17 16:47:00,2.00545,2.00606,2.00545,2.00606,3887341.0
2008-07-17 16:48:00,2.00614,2.00614,2.00573,2.00573,2966773.0
2008-07-17 16:49:00,2.00557,2.00603,2.00557,2.00565,2131854.0
2008-07-17 16:50:00,2.00559,2.00592,2.00537,2.00592,15752420.0
2008-07-17 16:51:00,2.00604,2.00628,2.00604,2.00616,6742003.0
2008-07-17 16:52:00,2.00599,2.00599,2.00577,2.00585,4139761.0
2008-07-17 16:53:00,2.0058,2.00611,2.0058,2.00611,3668071.0
2008-07-17 16:54:00,2.00607,2.00645,2.00607,2.00638,1926597.0
2008-07-17 16:55:00,2.00649,2.0066,2.00634,2.00634,17160324.0
2008-07-17 16:56:00,2.00644,2.00656,2.00644,2.00656,4041421.0
2008-07-17 16:57:00,2.00659,2.00683,2.00646,2.00683,3179224.0
2008-07-17 16:58:00,2.00683,2.00708,2.00681,2.00708,10990837.0
2008-07-17 16:59:00,2.00713,2.00742,2.00692,2.00692,2721976.0
2008-07-17 17:00:00,2.0071,2.0071,2.00684,2.00693,16360537.0
2008-07-17 17:01:00,2.00689,2.00689,2.00614,2.00614,976120.0
2008-07-17 17:02:00,2.00605,2.00605,2.0057,2.0057,9474278.0
2008-07-17 17:03:00,2.00553,2.00564,2.00534,2.00534,4193837.0
2008-07-17 17:04:00,2.00525,2.00525,2.00459,2.00503,7581010.0
2008-07-17 17:05:00,2.00509,2.0052,2.00495,2.00519,14531863.0
2008-07-17 17:06:00,2.00522,2.00551,2.00511,2.00551,16571280.0
2008-07-17 17:07:00,2.00563,2.00597,2.00563,2.00597,8946077.0
2008-07-17 17:08:00,2.00626,2.00663,2.00626,2.00649,4046605.0
2008-07-17 17:09:00,2.00638,2.00639,2.00612,2.00612,7600681.0
2008-07-17 17:10:00,2.00614,2.00621,2.00606,2.00607,8827050.0
2008-07-17 17:11:00,2.00616,2.00619,2.00575,2.00575,1673732.0
2008-07-17 17:12:00,2.00556,2.006,2.00556,2.006,5665855.0
2008-07-17 17:13:00,2.00594,2.00594,2.00581,2.00587,6999756.0
2008-07-17 17:14:00,2.00571,2.00571,2.00547,2.00555,19399804.0
2008-07-17 17:15:00,2.00556,2.00563,2.00555,2.00555,6185440.0
2008-07-17 17:16:00,2.00541,2.00547,2.00527,2.00545,3799014.0
2008-07-17 17:17:00,2.00546,2.00549,2.00542,2.00546,4834605.0
2008-07-17 17:18:00,2.00554,2.00562,2.0054,2.00545,6736194.0
2008-07-17 17:19:00,2.00543,2.00569,2.00543,2.00569,7663831.0
2008-07-17 17:20:00,2.00571,2.00578,2.00568,2.00568,1995331.0
2008-07-17 17:21:00,2.00575,2.00584,2.00549,2.00549,6365826.0
2008-07-17 17:22:00,2.00539,2.00546,2.0053,2.00535,10960875.0
2008-07-17 17:23:00,2.00539,2.00571,2.00539,2.00563,20736701.0
2008-07-17 17:24:00,2.00552,2.00552,2.00527,2.00527,4435497.0
2008-07-17 17:25:00,2.00535,2.00555,2.00528,2.00538,6669614.0
2008-07-17 17:26:00,2.00541,2.00571,2.00541,2.0056,3762044.0
2008-07-17 17:27:00,2.00554,2.00554,2.00486,2.00486,2302668.0
2008-07-17 17:28:00,2.00479,2.00482,2.00439,2.00439,8590833.0
2008-07-17 17:29:00,2.00431,2.00434,2.00417,2.00417,14220971.0
2008-07-17 17:30:00,2.00416,2.00418,2.00384,2.00418,8591346.0
2008-07-17 17:31:00,2.00425,2.00428,2.0041,2.00424,4341322.0
2008-07-17 17:32:00,2.00424,2.00428,2.00406,2.00419,3127241.0
2008-07-17 17:33:00,2.00417,2.00459,2.00417,2.00459,3602915.0
2008-07-17 17:34:00,2.00471,2.0049,2.00463,2.0049,3156507.0
2008-07-17 17:35:00,2.00474,2.00474,2.00439,2.00439,6543710.0
2008-07-17 17:36:00,2.00419,2.00428,2.00412,2.00428,3853693.0
2008-07-17 17:37:00,2.0042,2.00443,2.0042,2.00426,2964639.0
2008-07-17 17:38:00,2.0044,2.00462,2.0044,2.00442,8842777.0
2008-07-17 17:39:00,2.00455,2.00455,2.00434,2.00436,2387166.0
2008-07-17 17:40:00,2.00444,2.00463,2.00442,2.00443,4092168.0
2008-07-17 17:41:00,2.00453,2.0048,2.00452,2.0048,15393062.0
2008-07-17 17:42:00,2.00484,2.00526,2.00484,2.00526,12726439.0
2008-07-17 17:43:00,2.00526,2.00551,2.00523,2.00551,13961608.0
2008-07-17 17:44:00,2.00546,2.00565,2.00545,2.00551,13422036.0
2008-07-17 17:45:00,2.00544,2.00574,2.00544,2.00574,6307284.0
2008-07-17 17:46:00,2.00571,2.00576,2.00554,2.00554,3464311.0
2008-07-17 17:47:00,2.00561,2.00572,2.00537,2.00572,11040410.0
2008-07-17 17:48:00,2.00573,2.00575,2.00431,2.0057,3496267.0
2008-07-17 17:49:00,2.00581,2.0059,2.00581,2.00586,4908861.0
2008-07-17 17:50:00,2.00592,2.00596,2.00578,2.00596,8710685.0
2008-07-17 17:51:00,2.00604,2.00616,2.00594,2.00611,6955672.0
2008-07-17 17:52:00,2.00632,2.00644,2.00632,2.00644,10123938.0
2008-07-17 17:53:00,2.00663,2.00666,2.00654,2.00654,2288630.0
2008-07-17 17:54:00,2.00646,2.00648,2.00613,2.00613,9104147.0
2008-07-17 17:55:00,2.00603,2.0061,2.00585,2.0061,9519862.0
2008-07-17 17:56:00,2.00618,2.00665,2.00618,2.00665,5048302.0
2008-07-17 17:57:00,2.00671,2.00702,2.00669,2.00702,10508521.0
2008-07-17 17:58:00,2.00695,2.00707,2.00686,2.00703,3866511.0
2008-07-17 17:59:00,2.00693,2.00693,2.00651,2.00651,3859039.0
2008-07-17 18:00:00,2.00619,2.00642,2.00615,2.00642,11064372.0
2008-07-17 18:01:00,2.00642,2.00646,2.00631,2.00631,6389821.0
2008-07-17 18:02:00,2.00645,2.0065,2.00632,2.00633,5979793.0
2008-07-17 18:03:00,2.00644,2.00646,2.00639,2.00639,3312781.0
2008-07-17 18:04:00,2.00631,2.00634,2.00583,2.00583,6636201.0
2008-07-17 18:05:00,2.00588,2.00588,2.00561,2.00579,6294189.0
2008-07-17 18:06:00,2.00581,2.00587,2.00564,2.00587,8145283.0
2008-07-17 18:07:00,2.00585,2.00625,2.00579,2.00604,12940832.0
2008-07-17 18:08:00,2.00593,2.00593,2.00555,2.00561,9070206.0
2008-07-17 18:09:00,2.00562,2.00575,2.00553,2.00575,17218813.0
2008-07-17 18:10:00,2.00572,2.00572,2.00551,2.00561,8164229.0
2008-07-17 18:11:00,2.00552,2.00584,2.00552,2.00584,11783897.0
2008-07-17 18:12:00,2.00583,2.00583,2.0057,2.00574,5021005.0
2008-07-17 18:13:00,2.00567,2.00567,2.00548,2.0055,3829174.0
2008-07-17 18:14:00,2.00532,2.00534,2.00521,2.00521,4838144.0
2008-07-17 18:15:00,2.0052,2.0052,2.00501,2.00504,14597076.0
2008-07-17 18:16:00,2.00502,2.00522,2.00494,2.00522,9066776.0
2008-07-17 18:17:00,2.00521,2.00563,2.00521,2.00563,2597981.0
2008-07-17 18:18:00,2.00562,2.00567,2.00547,2.00547,6676283.0
2008-07-17 18:19:00,2.00536,2.00539,2.00524,2.00531,4011467.0
2008-07-17 18:20:00,2.00532,2.00538,2.00507,2.00507,11461987.0
2008-07-17 18:21:00,2.00496,2.00496,2.0046,2.00474,3978269.0
2008-07-17 18:22:00,2.00462,2.00477,2.00455,2.00463,6797068.0
2008-07-17 18:23:00,2.00469,2.00481,2.00462,2.0047,14328673.0
2008-07-17 18:24:00,2.00472,2.00476,2.00471,2.00476,3173266.0
2008-07-17 18:25:00,2.00476,2.00493,2.00468,2.00491,2874140.0
2008-07-17 18:26:00,2.00496,2.00504,2.00481,2.00481,1054298.0
2008-07-17 18:27:00,2.00479,2.00479,2.00458,2.00469,12170912.0
2008-07-17 18:28:00,2.00478,2.00498,2.00478,2.00498,10416057.0
2008-07-17 18:29:00,2.00497,2.00497,2.00471,2.00485,9050855.0
2008-07-17 18:30:00,2.00495,2.00537,2.00495,2.00537,5758014.0
2008-07-17 18:31:00,2.00542,2.00555,2.00408,2.00547,1246794.0
2008-07-17 18:32:00,2.00554,2.00571,2.00554,2.00564,2477855.0
2008-07-17 18:33:00,2.00555,2.00555,2.00505,2.00505,2719645.0
2008-07-17 18:34:00,2.00478,2.00478,2.00465,2.00465,5191356.0
2008-07-17 18:35:00,2.00449,2.00449,2.00393,2.00393,7449092.0
2008-07-17 18:36:00,2.00398,2.00398,2.00367,2.00368,767337.0
2008-07-17 18:37:00,2.00374,2.00377,2.00341,2.00359,15114589.0
2008-07-17 18:38:00,2.00363,2.00428,2.00363,2.00428,15165530.0
2008-07-17 18:39:00,2.00433,2.00433,2.00413,2.00432,3092496.0
2008-07-17 18:40:00,2.00442,2.00455,2.00437,2.00437,3920780.0
2008-07-17 18:41:00,2.00431,2.00431,2.00362,2.00403,30178807.0
2008-07-17 18:42:00,2.00406,2.00427,2.00406,2.00417,3554027.0
2008-07-17 18:43:00,2.0044,2.00457,2.0044,2.00457,4226573.0
2008-07-17 18:44:00,2.0046,2.00502,2.0046,2.00502,17373281.0
2008-07-17 18:45:00,2.00516,2.00532,2.00516,2.0052,2488108.0
2008-07-17 18:46:00,2.00524,2.00532,2.0052,2.00529,8930707.0
2008-07-17 18:47:00,2.0053,2.00547,2.00522,2.00547,5372364.0
2008-07-17 18:48:00,2.00534,2.00541,2.00528,2.00538,5622850.0
2008-07-17 18:49:00,2.00537,2.00542,2.00522,2.00542,7855315.0
2008-07-17 18:50:00,2.00561,2.00594,2.00561,2.00594,8340662.0
2008-07-17 18:51:00,2.00593,2.00597,2.00578,2.00578,30380284.0
2008-07-17 18:52:00,2.00563,2.00563,2.00521,2.0053,24065027.0
2008-07-17 18:53:00,2.00514,2.00517,2.00504,2.00504,2843459.0
2008-07-17 18:54:00,2.00501,2.00502,2.00479,2.00479,8261137.0
2008-07-17 18:55:00,2.00492,2.00513,2.0049,2.00513,4256934.0
2008-07-17 18:56:00,2.0052,2.0056,2.0052,2.0056,1967806.0
2008-07-17 18:57:00,2.00551,2.00551,2.00503,2.00503,13815627.0
2008-07-17 18:58:00,2.00499,2.0053,2.00497,2.0053,2451458.0
2008-07-17 18:59:00,2.00523,2.00559,2.00523,2.00559,8339667.0
2008-07-17 19:00:00,2.00551,2.00551,2.00533,2.00542,6811115.0
2008-07-17 19:01:00,2.00549,2.00563,2.00533,2.00533,1880713.0
2008-07-17 19:02:00,2.00523,2.00523,2.00486,2.00486,21614019.0
2008-07-17 19:03:00,2.00483,2.00486,2.00451,2.00451,3256850.0
2008-07-17 19:04:00,2.00447,2.0047,2.00447,2.00462,19496358.0
2008-07-17 19:05:00,2.00448,2.00448,2.00397,2.00397,2374727.0
2008-07-17 19:06:00,2.00396,2.00437,2.00396,2.00437,18974204.0
2008-07-17 19:07:00,2.00437,2.00444,2.0042,2.0042,7972312.0
2008-07-17 19:08:00,2.00414,2.00426,2.00395,2.00395,5860020.0
2008-07-17 19:09:00,2.00383,2.00417,2.00382,2.00417,15720824.0
2008-07-17 19:10:00,2.00432,2.00455,2.00432,2.00443,6216358.0
2008-07-17 19:11:00,2.00444,2.00448,2.00437,2.00445,4459680.0
2008-07-17 19:12:00,2.0045,2.0045,2.0042,2.0043,4018610.0
2008-07-17 19:13:00,2.00443,2.00487,2.00443,2.00487,2593122.0
2008-07-17 19:14:00,2.00488,2.00504,2.00487,2.00504,4201612.0
2008-07-17 19:15:00,2.00506,2.00527,2.00506,2.0051,4654716.0
2008-07-17 19:16:00,2.00533,2.00551,2.00533,2.00537,17196653.0
2008-07-17 19:17:00,2.00534,2.00536,2.00509,2.00512,18626470.0
2008-07-17 19:18:00,2.00512,2.00512,2.00468,2.00489,22492476.0
2008-07-17 19:19:00,2.00493,2.00505,2.00485,2.00496,5267626.0
2008-07-17 19:20:00,2.0048,2.00493,2.00451,2.0049,8738625.0
2008-07-17 19:21:00,2.00476,2.00476,2.00416,2.00416,3889127.0
2008-07-17 19:22:00,2.00415,2.00445,2.00414,2.00426,9871517.0
2008-07-17 19:23:00,2.00451,2.00467,2.0044,2.00461,7140526.0
2008-07-17 19:24:00,2.00466,2.00476,2.00424,2.00469,9727598.0
2008-07-17 19:25:00,2.00483,2.00506,2.00483,2.00506,3650695.0
2008-07-17 19:26:00,2.00519,2.00535,2.00519,2.00535,6834897.0
2008-07-17 19:27:00,2.00534,2.00556,2.00529,2.00556,1878466.0
2008-07-17 19:28:00,2.00557,2.00577,2.00539,2.00577,7022637.0
2008-07-17 19:29:00,2.00581,2.00612,2.00581,2.0061,9258855.0
2008-07-17 19:30:00,2.00614,2.00628,2.00604,2.00625,2138504.0
2008-07-17 19:31:00,2.00635,2.00669,2.00635,2.00669,5008680.0
2008-07-17 19:32:00,2.00669,2.00686,2.00657,2.00686,5664245.0
2008-07-17 19:33:00,2.00677,2.00703,2.00677,2.00702,4709163.0
2008-07-17 19:34:00,2.00709,2.00736,2.00709,2.00734,6464008.0
2008-07-17 19:35:00,2.00746,2.00746,2.00728,2.00728,6549023.0
2008-07-17 19:36:00,2.00703,2.00715,2.00701,2.00701,12106927.0
2008-07-17 19:37:00,2.00697,2.00697,2.00672,2.00672,2888740.0
2008-07-17 19:38:00,2.00681,2.00681,2.00609,2.00609,9026714.0
2008-07-17 19:39:00,2.00614,2.00628,2.00601,2.00628,9117645.0
2008-07-17 19:40:00,2.00649,2.00672,2.00646,2.00646,14197516.0
2008-07-17 19:41:00,2.00635,2.00635,2.00596,2.00596,2362409.0
2008-07-17 19:42:00,2.00596,2.00618,2.00585,2.00608,1899317.0
2008-07-17 19:43:00,2.0061,2.00643,2.0061,2.00643,15743221.0
2008-07-17 19:44:00,2.00646,2.00692,2.00646,2.00692,3954253.0
2008-07-17 19:45:00,2.00689,2.00719,2.00689,2.00719,3020107.0
2008-07-17 19:46:00,2.00719,2.00738,2.00719,2.00731,7764203.0
2008-07-17 19:47:00,2.007,2.00709,2.007,2.00709,11489039.0
2008-07-17 19:48:00,2.00686,2.00686,2.00635,2.00635,10432072.0
2008-07-17 19:49:00,2.00652,2.00669,2.00652,2.00669,24267297.0
2008-07-17 19:50:00,2.00681,2.00681,2.0067,2.0067,2479005.0
2008-07-17 19:51:00,2.00651,2.00651,2.00616,2.00616,15935840.0
2008-07-17 19:52:00,2.00623,2.00623,2.00594,2.00595,5246388.0
2008-07-17 19:53:00,2.00584,2.0061,2.00571,2.0061,4707025.0
2008-07-17 19:54:00,2.00632,2.0066,2.00632,2.00657,10381246.0
2008-07-17 19:55:00,2.00667,2.00719,2.00667,2.00719,3283709.0
2008-07-17 19:56:00,2.00734,2.00751,2.00708,2.00733,2091311.0
2008-07-17 19:57:00,2.00722,2.00722,2.00688,2.00703,8425814.0
2008-07-17 19:58:00,2.00715,2.00732,2.00715,2.00719,12178725.0
2008-07-17 19:59:00,2.00714,2.00726,2.00707,2.00707,8925127.0
2008-07-17 20:00:00,2.00705,2.00705,2.00676,2.00683,2475013.0
2008-07-17 20:01:00,2.00679,2.00679,2.00629,2.00629,6530131.0
2008-07-17 20:02:00,2.00643,2.00649,2.00633,2.00638,3120897.0
2008-07-17 20:03:00,2.00641,2.00645,2.00619,2.00643,13754128.0
2008-07-17 20:04:00,2.00649,2.00667,2.00638,2.00638,3999705.0
2008-07-17 20:05:00,2.00639,2.0065,2.00639,2.00644,13828429.0
2008-07-17 20:06:00,2.00623,2.00629,2.0061,2.00623,5070111.0
2008-07-17 20:07:00,2.00625,2.0065,2.00625,2.0065,8741726.0
2008-07-17 20:08:00,2.00656,2.00664,2.00622,2.00624,7253272.0
2008-07-17 20:09:00,2.00632,2.00638,2.00631,2.00634,5122085.0
2008-07-17 20:10:00,2.00488,2.00632,2.00488,2.0063,10777207.0
2008-07-17 20:11:00,2.0063,2.00634,2.00626,2.00634,2235153.0
2008-07-17 20:12:00,2.00624,2.00624,2.00601,2.00609,10135872.0
2008-07-17 20:13:00,2.00589,2.00589,2.00563,2.00565,5982455.0
2008-07-17 20:14:00,2.00555,2.00591,2.00554,2.00591,9850253.0
2008-07-17 20:15:00,2.00607,2.00683,2.00607,2.00683,6879245.0
2008-07-17 20:16:00,2.007,2.00747,2.007,2.00747,3782372.0
2008-07-17 20:17:00,2.00751,2.00844,2.00751,2.00844,8169220.0
2008-07-17 20:18:00,2.00848,2.00866,2.00833,2.00844,6172202.0
2008-07-17 20:19:00,2.00842,2.00864,2.00837,2.00864,13928154.0
2008-07-17 20:20:00,2.00869,2.00869,2.00835,2.00843,1259669.0
2008-07-17 20:21:00,2.00829,2.00833,2.00797,2.00833,3723616.0
2008-07-17 20:22:00,2.00833,2.00856,2.00833,2.00856,7058173.0
2008-07-17 20:23:00,2.0086,2.0088,2.00854,2.0088,2168395.0
2008-07-17 20:24:00,2.00874,2.00874,2.00817,2.00817,10913362.0
2008-07-17 20:25:00,2.00802,2.00803,2.00786,2.00803,5677455.0
2008-07-17 20:26:00,2.00792,2.00799,2.00774,2.00784,4258997.0
2008-07-17 20:27:00,2.00791,2.00819,2.00791,2.00813,2959014.0
2008-07-17 20:28:00,2.00829,2.00849,2.00828,2.00849,5567716.0
2008-07-17 20:29:00,2.00859,2.00902,2.00859,2.00895,4589278.0
2008-07-17 20:30:00,2.00913,2.00944,2.00901,2.00937,6744918.0
2008-07-17 20:31:00,2.00952,2.00971,2.00945,2.00971,2774723.0
2008-07-17 20:32:00,2.0098,2.01038,2.0098,2.01038,4057196.0
2008-07-17 20:33:00,2.01048,2.01067,2.01048,2.01065,7636869.0
2008-07-17 20:34:00,2.01072,2.01078,2.01039,2.01039,7148269.0
2008-07-17 20:35:00,2.01043,2.01057,2.0104,2.0104,2400995.0
2008-07-17 20:36:00,2.01023,2.01023,2.00984,2.00984,2232818.0
2008-07-17 20:37:00,2.00978,2.00995,2.00978,2.00994,3466416.0
2008-07-17 20:38:00,2.01012,2.01024,2.01006,2.01021,8527057.0
2008-07-17 20:39:00,2.01024,2.01026,2.00996,2.01026,10399258.0
2008-07-17 20:40:00,2.01031,2.01058,2.01031,2.01058,2796901.0
2008-07-17 20:41:00,2.01069,2.01073,2.01062,2.01073,12938074.0
2008-07-17 20:42:00,2.01092,2.01112,2.01092,2.0111,5772934.0
2008-07-17 20:43:00,2.01117,2.01117,2.01052,2.01101,6745273.0
2008-07-17 20:44:00,2.01102,2.01125,2.01102,2.01122,2118716.0
2008-07-17 20:45:00,2.01128,2.01138,2.01124,2.01136,4764996.0
2008-07-17 20:46:00,2.01134,2.01134,2.01113,2.01113,27597064.0
2008-07-17 20:47:00,2.01115,2.01115,2.011,2.01104,7846017.0
2008-07-17 20:48:00,2.01101,2.01122,2.01101,2.01112,722222.0
2008-07-17 20:49:00,2.01104,2.01104,2.01087,2.01087,2470981.0
2008-07-17 20:50:00,2.01081,2.01113,2.01076,2.01113,9394332.0
2008-07-17 20:51:00,2.0111,2.01127,2.01039,2.01039,6867694.0
2008-07-17 20:52:00,2.01075,2.0108,2.01061,2.0107,7346753.0
2008-07-17 20:53:00,2.01104,2.0112,2.011,2.01115,14408798.0
2008-07-17 20:54:00,2.01129,2.01162,2.01129,2.01162,21809904.0
2008-07-17 20:55:00,2.01166,2.01187,2.01161,2.01179,9649062.0
2008-07-17 20:56:00,2.01186,2.01201,2.01186,2.01197,9324706.0
2008-07-17 20:57:00,2.01201,2.01224,2.01189,2.01189,27232611.0
2008-07-17 20:58:00,2.01159,2.01178,2.01159,2.01178,10621198.0
2008-07-17 20:59:00,2.01175,2.01181,2.01162,2.01171,4549173.0
2008-07-17 21:00:00,2.01184,2.01204,2.01184,2.01204,8537711.0
2008-07-17 21:01:00,2.0121,2.0121,2.01052,2.01176,14419589.0
2008-07-17 21:02:00,2.01188,2.01231,2.01188,2.01212,2904531.0
2008-07-17 21:03:00,2.01213,2.01213,2.01172,2.01172,5694866.0
2008-07-17 21:04:00,2.01166,2.01169,2.01153,2.01165,2644170.0
2008-07-17 21:05:00,2.01183,2.0119,2.01154,2.01154,3779788.0
2008-07-17 21:06:00,2.01144,2.01144,2.01121,2.01129,4355130.0
2008-07-17 21:07:00,2.0113,2.01134,2.01106,2.0112,6311641.0
2008-07-17 21:08:00,2.01117,2.01117,2.01062,2.01062,5661835.0
2008-07-17 21:09:00,2.01045,2.01045,2.01017,2.01043,4737254.0
2008-07-17 21:10:00,2.01049,2.01086,2.01049,2.01086,19333529.0
2008-07-17 21:11:00,2.01094,2.01113,2.01094,2.01096,30360106.0
2008-07-17 21:12:00,2.01103,2.01144,2.01103,2.01144,1744087.0
2008-07-17 21:13:00,2.01146,2.01178,2.01146,2.01177,11730834.0
2008-07-17 21:14:00,2.01183,2.01209,2.01182,2.01209,2400679.0
2008-07-17 21:15:00,2.0123,2.0123,2.01203,2.01221,7296084.0
2008-07-17 21:16:00,2.01217,2.01232,2.0121,2.01212,3840985.0
2008-07-17 21:17:00,2.01206,2.01226,2.01206,2.01209,5966905.0
2008-07-17 21:18:00,2.01197,2.01197,2.01184,2.01185,6523753.0
2008-07-17 21:19:00,2.01192,2.01192,2.01183,2.01183,5100091.0
2008-07-17 21:20:00,2.01189,2.01189,2.01175,2.01184,46479688.0
2008-07-17 21:21:00,2.01181,2.01182,2.01165,2.01168,6121390.0
2008-07-17 21:22:00,2.01163,2.01163,2.01145,2.01153,6496956.0
2008-07-17 21:23:00,2.01151,2.01161,2.01151,2.01161,8523364.0
2008-07-17 21:24:00,2.0112,2.0115,2.0112,2.0115,3395151.0
2008-07-17 21:25:00,2.01151,2.01154,2.01141,2.01146,12823733.0
2008-07-17 21:26:00,2.01162,2.01191,2.01162,2.01191,32760505.0
2008-07-17 21:27:00,2.01183,2.01187,2.01173,2.01175,4335477.0
2008-07-17 21:28:00,2.01164,2.01187,2.01164,2.01177,7823846.0
2008-07-17 21:29:00,2.01176,2.01176,2.01171,2.01171,1914373.0
2008-07-17 21:30:00,2.01178,2.01186,2.01162,2.01186,11202722.0
2008-07-17 21:31:00,2.01199,2.01199,2.01173,2.01173,8248165.0
2008-07-17 21:32:00,2.01168,2.01177,2.01162,2.01177,8645263.0
2008-07-17 21:33:00,2.01174,2.01214,2.01174,2.01214,3027359.0
2008-07-17 21:34:00,2.01227,2.01251,2.01227,2.01242,2461276.0
2008-07-17 21:35:00,2.01255,2.0127,2.0124,2.0127,3379050.0
2008-07-17 21:36:00,2.01271,2.01271,2.01244,2.01244,20163256.0
2008-07-17 21:37:00,2.01233,2.01233,2.0119,2.01225,4325497.0
2008-07-17 21:38:00,2.0124,2.01289,2.0124,2.01289,9767247.0
2008-07-17 21:39:00,2.01299,2.01324,2.01285,2.01324,12355140.0
2008-07-17 21:40:00,2.01332,2.01332,2.01316,2.01319,6423009.0
2008-07-17 21:41:00,2.01317,2.01317,2.01282,2.01282,9628265.0
2008-07-17 21:42:00,2.01273,2.01296,2.01273,2.01287,806730.0
2008-07-17 21:43:00,2.01274,2.01278,2.0124,2.0124,3330435.0
2008-07-17 21:44:00,2.01231,2.01232,2.01222,2.01223,17469074.0
2008-07-17 21:45:00,2.01231,2.01248,2.0123,2.01248,6689762.0
2008-07-17 21:46:00,2.01244,2.01244,2.01215,2.01224,13479230.0
2008-07-17 21:47:00,2.01224,2.01237,2.01208,2.01234,5574379.0
2008-07-17 21:48:00,2.01225,2.01229,2.01211,2.0122,20283945.0
2008-07-17 21:49:00,2.01209,2.01209,2.01176,2.01176,1921471.0
2008-07-17 21:50:00,2.01188,2.01188,2.01154,2.01154,1345994.0
2008-07-17 21:51:00,2.01151,2.01151,2.01125,2.01133,10486609.0
2008-07-17 21:52:00,2.01122,2.01122,2.01106,2.01109,10037971.0
2008-07-17 21:53:00,2.01129,2.01158,2.01129,2.01158,7089051.0
2008-07-17 21:54:00,2.01172,2.01177,2.0116,2.0116,2281006.0
2008-07-17 21:55:00,2.01157,2.01168,2.01139,2.01168,1404782.0
2008-07-17 21:56:00,2.01176,2.01235,2.01176,2.01235,3217429.0
2008-07-17 21:57:00,2.01234,2.01234,2.01196,2.01196,9346777.0
2008-07-17 21:58:00,2.01182,2.01193,2.01182,2.0119,7352977.0
2008-07-17 21:59:00,2.01189,2.012,2.01183,2.01194,7509604.0
2008-07-17 22:00:00,2.01178,2.01178,2.01157,2.01157,42766486.0
2008-07-17 22:01:00,2.01169,2.0119,2.01169,2.01178,7516049.0
2008-07-17 22:02:00,2.0117,2.01189,2.01164,2.01189,7897327.0
2008-07-17 22:03:00,2.01188,2.01188,2.01151,2.01151,10392640.0
2008-07-17 22:04:00,2.0114,2.01141,2.01122,2.01138,1827969.0
2008-07-17 22:05:00,2.01147,2.01147,2.01122,2.01141,7527191.0
2008-07-17 22:06:00,2.0115,2.01168,2.0115,2.01155,17191588.0
2008-07-17 22:07:00,2.01149,2.01149,2.01127,2.01127,17139689.0
2008-07-17 22:08:00,2.01139,2.01167,2.01139,2.01167,22884596.0
2008-07-17 22:09:00,2.01166,2.01173,2.01165,2.01173,6284774.0
2008-07-17 22:10:00,2.01161,2.01161,2.01138,2.01138,10753353.0
2008-07-17 22:11:00,2.01142,2.01142,2.01112,2.01112,4944482.0
2008-07-17 22:12:00,2.01112,2.01124,2.01112,2.01112,6644503.0
2008-07-17 22:13:00,2.01089,2.01089,2.01028,2.01028,3399203.0
2008-07-17 22:14:00,2.01039,2.01067,2.01039,2.01067,11728091.0
2008-07-17 22:15:00,2.01071,2.01084,2.01066,2.01084,11230515.0
2008-07-17 22:16:00,2.01082,2.01107,2.01082,2.01107,17930942.0
2008-07-17 22:17:00,2.01111,2.01143,2.01111,2.01143,13836315.0
2008-07-17 22:18:00,2.0114,2.01165,2.0114,2.01165,13048820.0
2008-07-17 22:19:00,2.01155,2.01164,2.01146,2.01146,4143298.0
2008-07-17 22:20:00,2.01154,2.01174,2.01154,2.01154,7142004.0
2008-07-17 22:21:00,2.01162,2.01176,2.01144,2.01176,8363217.0
2008-07-17 22:22:00,2.01182,2.01182,2.01075,2.01075,54595682.0
2008-07-17 22:23:00,2.01118,2.01139,2.01108,2.01108,21583547.0
2008-07-17 22:24:00,2.01096,2.0113,2.01077,2.0113,6032346.0
2008-07-17 22:25:00,2.01136,2.01159,2.01136,2.01137,4131479.0
2008-07-17 22:26:00,2.01142,2.01203,2.01142,2.01203,6563548.0
2008-07-17 22:27:00,2.01207,2.01208,2.01189,2.01189,21021524.0
2008-07-17 22:28:00,2.01191,2.01194,2.01175,2.01187,9720750.0
2008-07-17 22:29:00,2.01187,2.01206,2.01187,2.01201,5239960.0
2008-07-17 22:30:00,2.0119,2.0119,2.0116,2.01162,3199860.0
2008-07-17 22:31:00,2.01148,2.01156,2.01134,2.01156,49078688.0
2008-07-17 22:32:00,2.01165,2.01185,2.01163,2.01185,2477718.0
2008-07-17 22:33:00,2.01194,2.01195,2.01177,2.01195,15281059.0
2008-07-17 22:34:00,2.0119,2.0119,2.01169,2.01169,2836789.0
2008-07-17 22:35:00,2.01176,2.01176,2.01152,2.01163,3932142.0
2008-07-17 22:36:00,2.01176,2.01176,2.01163,2.01174,11140607.0
2008-07-17 22:37:00,2.01172,2.01189,2.01161,2.01189,10771041.0
2008-07-17 22:38:00,2.01182,2.01199,2.01178,2.01199,14609274.0
2008-07-17 22:39:00,2.01179,2.01183,2.01167,2.0118,2356829.0
2008-07-17 22:40:00,2.01181,2.01191,2.01174,2.01184,7352515.0
2008-07-17 22:41:00,2.01191,2.0123,2.01184,2.0123,6826842.0
2008-07-17 22:42:00,2.01234,2.01264,2.01234,2.01264,11101802.0
2008-07-17 22:43:00,2.01261,2.01307,2.0125,2.01304,7716855.0
2008-07-17 22:44:00,2.01255,2.01292,2.01255,2.01272,4728382.0
2008-07-17 22:45:00,2.01257,2.01311,2.01257,2.01311,4709094.0
2008-07-17 22:46:00,2.01312,2.01337,2.01312,2.0133,9528566.0
2008-07-17 22:47:00,2.01346,2.01364,2.01346,2.01364,753084.0
2008-07-17 22:48:00,2.0137,2.01382,2.0137,2.01382,17491729.0
2008-07-17 22:49:00,2.01393,2.01409,2.01384,2.01409,5060014.0
2008-07-17 22:50:00,2.01412,2.01429,2.01409,2.01422,5079755.0
2008-07-17 22:51:00,2.01433,2.0146,2.01433,2.01443,9622081.0
2008-07-17 22:52:00,2.01398,2.01432,2.01398,2.01432,3983933.0
2008-07-17 22:53:00,2.01442,2.01471,2.01442,2.0147,16820251.0
2008-07-17 22:54:00,2.01484,2.01499,2.01478,2.0149,10452574.0
2008-07-17 22:55:00,2.01491,2.01505,2.01486,2.01503,19531807.0
2008-07-17 22:56:00,2.01504,2.01504,2.01481,2.01489,11852091.0
2008-07-17 22:57:00,2.01503,2.01517,2.01477,2.01477,12329544.0
2008-07-17 22:58:00,2.01482,2.01494,2.01459,2.01459,9212727.0
2008-07-17 22:59:00,2.01457,2.01477,2.01447,2.01447,9018959.0
2008-07-17 23:00:00,2.01435,2.01435,2.01423,2.01425,31593878.0
2008-07-17 23:01:00,2.01422,2.01422,2.01389,2.01396,4444731.0
2008-07-17 23:02:00,2.01406,2.01442,2.01406,2.01442,4116236.0
2008-07-17 23:03:00,2.01403,2.01474,2.01403,2.01474,5417889.0
2008-07-17 23:04:00,2.01471,2.01471,2.01451,2.0146,10878759.0
2008-07-17 23:05:00,2.0146,2.01478,2.0146,2.01478,4723937.0
2008-07-17 23:06:00,2.01488,2.01504,2.01488,2.01504,4338112.0
2008-07-17 23:07:00,2.01497,2.01502,2.0147,2.0147,3801800.0
2008-07-17 23:08:00,2.01469,2.01478,2.01458,2.01474,8740776.0
2008-07-17 23:09:00,2.01465,2.01465,2.01437,2.01452,1794454.0
2008-07-17 23:10:00,2.01461,2.01465,2.01459,2.01465,3359141.0
2008-07-17 23:11:00,2.01453,2.01453,2.01435,2.01435,8782155.0
2008-07-17 23:12:00,2.01438,2.01454,2.0143,2.01454,3488125.0
2008-07-17 23:13:00,2.01466,2.01479,2.01466,2.01475,3357490.0
2008-07-17 23:14:00,2.01477,2.01477,2.01452,2.01452,9893980.0
2008-07-17 23:15:00,2.01448,2.01454,2.01432,2.01432,6718954.0
2008-07-17 23:16:00,2.01418,2.01431,2.01411,2.01411,9336698.0
2008-07-17 23:17:00,2.01411,2.01476,2.01411,2.01461,3226920.0
2008-07-17 23:18:00,2.01429,2.01455,2.01429,2.01437,9393808.0
2008-07-17 23:19:00,2.01424,2.01426,2.01406,2.01413,9307971.0
2008-07-17 23:20:00,2.01405,2.01405,2.01369,2.01369,9594820.0
2008-07-17 23:21:00,2.01379,2.01379,2.01347,2.01356,5330951.0
2008-07-17 23:22:00,2.01341,2.01352,2.0133,2.0133,9553893.0
2008-07-17 23:23:00,2.01328,2.01328,2.01311,2.01311,17416507.0
2008-07-17 23:24:00,2.01286,2.01308,2.01284,2.01288,2633377.0
2008-07-17 23:25:00,2.0129,2.0129,2.01254,2.01254,8197541.0
2008-07-17 23:26:00,2.01249,2.01249,2.012,2.012,3606331.0
2008-07-17 23:27:00,2.01163,2.01173,2.01129,2.01129,8720847.0
2008-07-17 23:28:00,2.01119,2.01136,2.01078,2.01106,12168121.0
2008-07-17 23:29:00,2.01116,2.01148,2.01114,2.01148,6180244.0
2008-07-17 23:30:00,2.01144,2.01158,2.01144,2.01154,7239355.0
2008-07-17 23:31:00,2.0116,2.01191,2.0116,2.01163,4120985.0
2008-07-17 23:32:00,2.01167,2.01176,2.0115,2.01166,6051727.0
2008-07-17 23:33:00,2.0117,2.0118,2.01143,2.01149,10846005.0
2008-07-17 23:34:00,2.0114,2.01142,2.01132,2.01133,5886347.0
2008-07-17 23:35:00,2.01129,2.01131,2.01098,2.01098,9245461.0
2008-07-17 23:36:00,2.01098,2.01105,2.01087,2.01102,6360228.0
2008-07-17 23:37:00,2.01104,2.01107,2.01095,2.01102,3124946.0
2008-07-17 23:38:00,2.01111,2.01144,2.01102,2.01102,12422338.0
2008-07-17 23:39:00,2.01091,2.01091,2.01013,2.01013,4122288.0
2008-07-17 23:40:00,2.01019,2.01053,2.01019,2.01053,7656930.0
2008-07-17 23:41:00,2.0105,2.0105,2.01033,2.01038,1762143.0
2008-07-17 23:42:00,2.01053,2.01062,2.01048,2.0105,19626892.0
2008-07-17 23:43:00,2.01047,2.01047,2.01015,2.01015,2161091.0
2008-07-17 23:44:00,2.01025,2.01049,2.01025,2.01047,8832978.0
2008-07-17 23:45:00,2.01041,2.01041,2.01002,2.01013,4655894.0
2008-07-17 23:46:00,2.01011,2.01011,2.00988,2.00988,3963839.0
2008-07-17 23:47:00,2.00988,2.00988,2.00975,2.00978,10475262.0
2008-07-17 23:48:00,2.0098,2.0098,2.00931,2.00945,20444712.0
2008-07-17 23:49:00,2.00945,2.00945,2.00794,2.00924,2809355.0
2008-07-17 23:50:00,2.00921,2.00921,2.00882,2.00893,5838981.0
2008-07-17 23:51:00,2.00893,2.00901,2.00876,2.00901,22943183.0
2008-07-17 23:52:00,2.00903,2.00903,2.00865,2.00876,7953531.0
2008-07-17 23:53:00,2.00864,2.009,2.00864,2.00887,4902650.0
2008-07-17 23:54:00,2.00899,2.00923,2.00896,2.00923,6299696.0
2008-07-17 23:55:00,2.00916,2.00916,2.00853,2.00853,5632998.0
2008-07-17 23:56:00,2.00856,2.00861,2.00851,2.00856,3146393.0
2008-07-17 23:57:00,2.00879,2.00905,2.00879,2.00891,3981160.0
2008-07-17 23:58:00,2.00889,2.00905,2.00854,2.00866,11253816.0
2008-07-17 23:59:00,2.00851,2.0088,2.00851,2.00866,5465147.0
2008-07-18 00:00:00,2.00859,2.00859,2.0084,2.00859,2107819.0
2008-07-18 00:01:00,2.00866,2.00894,2.00864,2.0087,13342303.0
2008-07-18 00:02:00,2.00857,2.00893,2.00857,2.00871,11151053.0
2008-07-18 00:03:00,2.00853,2.00853,2.00822,2.00831,5317399.0
2008-07-18 00:04:00,2.00839,2.0087,2.00839,2.0087,4954705.0
2008-07-18 00:05:00,2.00874,2.0089,2.0087,2.0089,5700030.0
2008-07-18 00:06:00,2.00908,2.00908,2.00846,2.00866,7651064.0
2008-07-18 00:07:00,2.00861,2.00861,2.00832,2.00832,564434.0
2008-07-18 00:08:00,2.00836,2.00836,2.0081,2.0081,13725597.0
2008-07-18 00:09:00,2.00809,2.00825,2.00809,2.00814,6013440.0
2008-07-18 00:10:00,2.00815,2.00815,2.00796,2.00796,10213376.0
2008-07-18 00:11:00,2.00808,2.00837,2.00808,2.00837,13037031.0
2008-07-18 00:12:00,2.00838,2.00849,2.00835,2.00845,9543227.0
2008-07-18 00:13:00,2.00844,2.00844,2.00823,2.00828,5034576.0
2008-07-18 00:14:00,2.00831,2.00841,2.00809,2.00809,5707694.0
2008-07-18 00:15:00,2.00793,2.00793,2.00759,2.00759,2389453.0
2008-07-18 00:16:00,2.0075,2.0075,2.00713,2.00737,10925420.0
2008-07-18 00:17:00,2.00727,2.00727,2.00714,2.00726,8292376.0
2008-07-18 00:18:00,2.00731,2.00731,2.00713,2.0073,9032763.0
2008-07-18 00:19:00,2.00743,2.00797,2.00743,2.00797,566649.0
2008-07-18 00:20:00,2.00804,2.00804,2.00784,2.00784,1242382.0
2008-07-18 00:21:00,2.0079,2.00836,2.0079,2.00836,14965286.0
2008-07-18 00:22:00,2.00835,2.00838,2.008,2.008,5499989.0
2008-07-18 00:23:00,2.00848,2.00872,2.00848,2.00849,4001002.0
2008-07-18 00:24:00,2.00859,2.00874,2.00842,2.00842,17794679.0
2008-07-18 00:25:00,2.0086,2.00864,2.00846,2.00864,4662863.0
2008-07-18 00:26:00,2.00868,2.00879,2.00868,2.00879,3753528.0
2008-07-18 00:27:00,2.00874,2.00877,2.00866,2.00866,7051671.0
2008-07-18 00:28:00,2.00856,2.00861,2.0084,2.00848,6715945.0
2008-07-18 00:29:00,2.00797,2.00857,2.00797,2.00844,3036854.0
2008-07-18 00:30:00,2.00856,2.0088,2.00856,2.00865,15594121.0
2008-07-18 00:31:00,2.00862,2.00862,2.00842,2.00842,25197782.0
2008-07-18 00:32:00,2.00845,2.00845,2.00836,2.00837,12469936.0
2008-07-18 00:33:00,2.00836,2.00841,2.00816,2.00841,3095409.0
2008-07-18 00:34:00,2.00842,2.00851,2.00812,2.00812,3578285.0
2008-07-18 00:35:00,2.00804,2.00808,2.00792,2.00792,4366742.0
2008-07-18 00:36:00,2.00789,2.00789,2.0072,2.00771,11558096.0
2008-07-18 00:37:00,2.00769,2.00769,2.00747,2.00762,12196555.0
2008-07-18 00:38:00,2.00765,2.00797,2.00765,2.00797,6886175.0
2008-07-18 00:39:00,2.00803,2.00812,2.00749,2.00766,1638417.0
2008-07-18 00:40:00,2.00769,2.00784,2.00765,2.00784,11672367.0
2008-07-18 00:41:00,2.00776,2.00784,2.0077,2.0077,11036444.0
2008-07-18 00:42:00,2.00768,2.00769,2.00763,2.00769,5515536.0
2008-07-18 00:43:00,2.00778,2.00798,2.00778,2.00798,9103600.0
2008-07-18 00:44:00,2.00797,2.00797,2.00764,2.00764,5271293.0
2008-07-18 00:45:00,2.00754,2.00754,2.00736,2.00748,1131426.0
2008-07-18 00:46:00,2.0075,2.00756,2.00744,2.00745,9028494.0
2008-07-18 00:47:00,2.00743,2.00743,2.00724,2.00724,8394036.0
2008-07-18 00:48:00,2.00742,2.00749,2.0073,2.00749,7848416.0
2008-07-18 00:49:00,2.00741,2.00741,2.00711,2.00728,7161832.0
2008-07-18 00:50:00,2.00712,2.00712,2.00688,2.00699,6576247.0
2008-07-18 00:51:00,2.00701,2.00701,2.00688,2.00688,4873558.0
2008-07-18 00:52:00,2.00676,2.00691,2.00676,2.00678,6001561.0
2008-07-18 00:53:00,2.00693,2.00727,2.00693,2.0072,7797242.0
2008-07-18 00:54:00,2.00707,2.00712,2.00674,2.00712,1725817.0
2008-07-18 00:55:00,2.0071,2.00715,2.00688,2.00715,7814086.0
2008-07-18 00:56:00,2.00718,2.00722,2.00705,2.00707,9254858.0
2008-07-18 00:57:00,2.00696,2.00714,2.00686,2.00714,3514764.0
2008-07-18 00:58:00,2.00714,2.00724,2.0071,2.0071,22328985.0
2008-07-18 00:59:00,2.00709,2.00723,2.00694,2.00723,33117216.0
2008-07-18 01:00:00,2.00737,2.00755,2.00737,2.00739,3051596.0
2008-07-18 01:01:00,2.00732,2.0077,2.00732,2.0077,3073471.0
2008-07-18 01:02:00,2.00769,2.00769,2.00742,2.00742,1730472.0
2008-07-18 01:03:00,2.00739,2.00784,2.00739,2.00784,4917235.0
2008-07-18 01:04:00,2.00783,2.00798,2.00783,2.0079,3324613.0
2008-07-18 01:05:00,2.00791,2.00813,2.00791,2.00811,8168297.0
2008-07-18 01:06:00,2.00814,2.00816,2.00801,2.00801,4611778.0
2008-07-18 01:07:00,2.00756,2.0078,2.00729,2.0078,2599325.0
2008-07-18 01:08:00,2.00782,2.00786,2.00762,2.00762,24864380.0
2008-07-18 01:09:00,2.00748,2.00748,2.00728,2.00728,11414954.0
2008-07-18 01:10:00,2.00735,2.00737,2.00717,2.00737,11896328.0
2008-07-18 01:11:00,2.00729,2.0073,2.00719,2.00723,4416897.0
2008-07-18 01:12:00,2.00731,2.00731,2.00699,2.00708,5564247.0
2008-07-18 01:13:00,2.00716,2.00716,2.00691,2.00693,2560205.0
2008-07-18 01:14:00,2.00702,2.00708,2.0069,2.0069,8702986.0
2008-07-18 01:15:00,2.00698,2.00714,2.00693,2.00709,14835365.0
2008-07-18 01:16:00,2.00696,2.00696,2.00655,2.00655,2801952.0
2008-07-18 01:17:00,2.00669,2.00683,2.00669,2.00683,1661976.0
2008-07-18 01:18:00,2.00687,2.00698,2.00684,2.00691,2245056.0
2008-07-18 01:19:00,2.00696,2.00696,2.00684,2.00688,5642340.0
2008-07-18 01:20:00,2.00691,2.00702,2.00684,2.00684,1851429.0
2008-07-18 01:21:00,2.00697,2.00697,2.0068,2.0069,5714347.0
2008-07-18 01:22:00,2.00681,2.00699,2.00681,2.00688,6518914.0
2008-07-18 01:23:00,2.0069,2.00705,2.00682,2.00705,4649205.0
2008-07-18 01:24:00,2.00707,2.00715,2.00688,2.007,18414830.0
2008-07-18 01:25:00,2.00693,2.00696,2.00669,2.00687,8772487.0
2008-07-18 01:26:00,2.00686,2.00688,2.0066,2.00685,9227551.0
2008-07-18 01:27:00,2.00684,2.00693,2.00673,2.00693,1564227.0
2008-07-18 01:28:00,2.00686,2.00686,2.00665,2.00665,9953367.0
2008-07-18 01:29:00,2.00658,2.00666,2.00621,2.00621,15012425.0
2008-07-18 01:30:00,2.00659,2.00664,2.00649,2.00664,11704528.0
2008-07-18 01:31:00,2.00659,2.00659,2.00619,2.00619,4130249.0
2008-07-18 01:32:00,2.00608,2.00608,2.00594,2.00608,6878594.0
2008-07-18 01:33:00,2.00614,2.00626,2.00612,2.00625,4552045.0
2008-07-18 01:34:00,2.00631,2.00649,2.00631,2.00649,10009217.0
2008-07-18 01:35:00,2.00654,2.00665,2.00644,2.00648,5344548.0
2008-07-18 01:36:00,2.00653,2.00653,2.00637,2.00638,4734081.0
2008-07-18 01:37:00,2.00639,2.00647,2.00632,2.00647,10300949.0
2008-07-18 01:38:00,2.00639,2.00646,2.00639,2.00641,5966846.0
2008-07-18 01:39:00,2.00642,2.00647,2.00641,2.00647,1240201.0
2008-07-18 01:40:00,2.00661,2.00684,2.00657,2.00657,20375197.0
2008-07-18 01:41:00,2.0067,2.00681,2.00664,2.00664,4489960.0
2008-07-18 01:42:00,2.00665,2.00666,2.00625,2.0065,2984563.0
2008-07-18 01:43:00,2.00631,2.00646,2.00624,2.00626,1478402.0
2008-07-18 01:44:00,2.00638,2.00661,2.00638,2.00654,3547282.0
2008-07-18 01:45:00,2.00654,2.00663,2.00651,2.00651,11942906.0
2008-07-18 01:46:00,2.00664,2.00665,2.00646,2.00646,7676233.0
2008-07-18 01:47:00,2.00653,2.00672,2.00653,2.00672,5524154.0
2008-07-18 01:48:00,2.00689,2.00704,2.00676,2.00676,4445589.0
2008-07-18 01:49:00,2.00676,2.00678,2.00669,2.00678,8196899.0
2008-07-18 01:50:00,2.00676,2.00676,2.00665,2.00665,758751.0
2008-07-18 01:51:00,2.00631,2.00656,2.00626,2.00656,4533283.0
2008-07-18 01:52:00,2.00659,2.00671,2.00659,2.00662,2976432.0
2008-07-18 01:53:00,2.00665,2.00669,2.00649,2.00656,3880087.0
2008-07-18 01:54:00,2.00657,2.00657,2.00508,2.00647,2518074.0
2008-07-18 01:56:00,2.00638,2.00639,2.0062,2.00639,4018962.0
2008-07-18 01:57:00,2.0064,2.00648,2.00639,2.00639,10404763.0
2008-07-18 01:58:00,2.00632,2.00644,2.00631,2.00643,10273883.0
2008-07-18 01:59:00,2.00641,2.00641,2.00625,2.00625,4312947.0
2008-07-18 02:00:00,2.00606,2.00607,2.006,2.00603,8553645.0
2008-07-18 02:01:00,2.00613,2.00633,2.00613,2.00627,9788279.0
2008-07-18 02:02:00,2.00607,2.00631,2.006,2.00628,13196558.0
2008-07-18 02:03:00,2.00618,2.00641,2.00609,2.00641,12141047.0
2008-07-18 02:04:00,2.00647,2.00663,2.00646,2.00654,19133824.0
2008-07-18 02:05:00,2.0065,2.0065,2.00617,2.00629,10867720.0
2008-07-18 02:06:00,2.00616,2.0062,2.00604,2.00608,15963036.0
2008-07-18 02:07:00,2.00623,2.00655,2.00623,2.00628,4084829.0
2008-07-18 02:08:00,2.0067,2.0067,2.00659,2.00659,9817449.0
2008-07-18 02:09:00,2.00648,2.00655,2.00648,2.00655,5558935.0
2008-07-18 02:10:00,2.00654,2.00654,2.00636,2.00652,5319049.0
2008-07-18 02:11:00,2.00648,2.00655,2.00647,2.00647,19074949.0
2008-07-18 02:12:00,2.00643,2.00643,2.00631,2.00641,830029.0
2008-07-18 02:13:00,2.00632,2.00651,2.0063,2.00648,8916035.0
2008-07-18 02:14:00,2.00644,2.00644,2.00598,2.00598,4300543.0
2008-07-18 02:15:00,2.00593,2.00593,2.00528,2.00528,4622978.0
2008-07-18 02:16:00,2.00578,2.00578,2.00526,2.00542,7762655.0
2008-07-18 02:17:00,2.0055,2.00563,2.00547,2.00552,11918199.0
2008-07-18 02:18:00,2.00574,2.00616,2.00574,2.00616,6312381.0
2008-07-18 02:19:00,2.00629,2.00652,2.00623,2.00652,7828488.0
2008-07-18 02:20:00,2.00657,2.00661,2.0063,2.0063,2303165.0
2008-07-18 02:21:00,2.00636,2.00636,2.00614,2.00625,16085965.0
2008-07-18 02:22:00,2.00646,2.00669,2.00646,2.00669,10993101.0
2008-07-18 02:23:00,2.00672,2.00678,2.00668,2.00678,10286802.0
2008-07-18 02:24:00,2.00679,2.00697,2.00679,2.00697,3708518.0
2008-07-18 02:25:00,2.00667,2.00687,2.00663,2.00687,2683305.0
2008-07-18 02:26:00,2.00698,2.00704,2.00691,2.00702,16784995.0
2008-07-18 02:27:00,2.0069,2.0069,2.00663,2.00678,2729667.0
2008-07-18 02:28:00,2.0067,2.0067,2.00619,2.00628,49117982.0
2008-07-18 02:29:00,2.00651,2.00679,2.00651,2.00673,2917184.0
2008-07-18 02:30:00,2.0067,2.0067,2.00652,2.00655,5222204.0
2008-07-18 02:31:00,2.00661,2.00679,2.00656,2.00679,8989043.0
2008-07-18 02:32:00,2.00671,2.00671,2.00649,2.00649,22313476.0
2008-07-18 02:33:00,2.00646,2.00646,2.00616,2.00623,6142769.0
2008-07-18 02:34:00,2.00626,2.0066,2.00625,2.0066,4163959.0
2008-07-18 02:35:00,2.00669,2.00676,2.00661,2.00676,5515541.0
2008-07-18 02:36:00,2.00673,2.00674,2.00661,2.00661,21843484.0
2008-07-18 02:37:00,2.0062,2.00669,2.0062,2.00667,53258887.0
2008-07-18 02:38:00,2.00664,2.00674,2.00657,2.00667,8185591.0
2008-07-18 02:39:00,2.00667,2.00669,2.00654,2.00665,6709887.0
2008-07-18 02:40:00,2.00676,2.007,2.00676,2.00689,3899575.0
2008-07-18 02:41:00,2.007,2.00707,2.0069,2.00699,13792221.0
2008-07-18 02:42:00,2.0071,2.00724,2.00709,2.0072,12945656.0
2008-07-18 02:43:00,2.00714,2.00714,2.00687,2.00687,16781414.0
2008-07-18 02:44:00,2.00694,2.00717,2.00693,2.00717,12036995.0
2008-07-18 02:45:00,2.00715,2.00715,2.00695,2.00702,11473382.0
2008-07-18 02:46:00,2.00701,2.00701,2.00694,2.00697,3371223.0
2008-07-18 02:47:00,2.00702,2.00715,2.00683,2.00715,6315467.0
2008-07-18 02:48:00,2.00721,2.00746,2.00721,2.00738,4674308.0
2008-07-18 02:49:00,2.00725,2.00728,2.00708,2.00725,11752299.0
2008-07-18 02:50:00,2.00729,2.00744,2.00729,2.00741,6008964.0
2008-07-18 02:51:00,2.00736,2.00736,2.00713,2.00713,25054299.0
2008-07-18 02:52:00,2.00705,2.00706,2.00692,2.00706,17367199.0
2008-07-18 02:53:00,2.00713,2.00732,2.00713,2.00715,16396364.0
2008-07-18 02:54:00,2.00709,2.00709,2.0069,2.00699,8313662.0
2008-07-18 02:55:00,2.00697,2.0077,2.00693,2.00766,1756987.0
2008-07-18 02:56:00,2.00764,2.00764,2.00737,2.00737,9927060.0
2008-07-18 02:57:00,2.0073,2.0073,2.00683,2.00683,7284013.0
2008-07-18 02:58:00,2.00685,2.00695,2.00682,2.00686,6840235.0
2008-07-18 02:59:00,2.00691,2.00709,2.00691,2.00707,39771680.0
2008-07-18 03:00:00,2.00721,2.00795,2.00721,2.00795,6906017.0
2008-07-18 03:01:00,2.0081,2.0081,2.00791,2.00791,6727333.0
2008-07-18 03:02:00,2.00796,2.00796,2.00762,2.00762,8842741.0
2008-07-18 03:03:00,2.00762,2.00792,2.00762,2.00788,3318991.0
2008-07-18 03:04:00,2.00802,2.00802,2.00783,2.00791,1432429.0
2008-07-18 03:05:00,2.00789,2.00794,2.00785,2.0079,2393249.0
2008-07-18 03:06:00,2.00791,2.00819,2.00791,2.00819,6774706.0
2008-07-18 03:07:00,2.00812,2.00828,2.00812,2.00818,9317713.0
2008-07-18 03:08:00,2.00812,2.00812,2.00774,2.00777,10253846.0
2008-07-18 03:09:00,2.00764,2.00764,2.00746,2.00764,1412968.0
2008-07-18 03:10:00,2.00746,2.00764,2.00746,2.00764,1967714.0
2008-07-18 03:11:00,2.0078,2.00793,2.00772,2.00772,18758851.0
2008-07-18 03:12:00,2.00767,2.00775,2.00741,2.00741,5796984.0
2008-07-18 03:13:00,2.00732,2.00732,2.00706,2.00722,13141493.0
2008-07-18 03:14:00,2.00726,2.00737,2.00724,2.00737,6755969.0
2008-07-18 03:15:00,2.00747,2.0076,2.00747,2.00749,16508291.0
2008-07-18 03:16:00,2.00738,2.00746,2.00725,2.00725,3260340.0
2008-07-18 03:17:00,2.00742,2.00762,2.0074,2.0074,884088.0
2008-07-18 03:18:00,2.0074,2.0074,2.00712,2.00712,9788798.0
2008-07-18 03:19:00,2.00695,2.00709,2.00684,2.00701,6725663.0
2008-07-18 03:20:00,2.00696,2.00746,2.00672,2.00745,11324602.0
2008-07-18 03:21:00,2.00744,2.00744,2.00724,2.00725,9946283.0
2008-07-18 03:22:00,2.00729,2.00742,2.0072,2.00742,4676720.0
2008-07-18 03:23:00,2.00755,2.00781,2.00755,2.00771,21282726.0
2008-07-18 03:24:00,2.00782,2.00855,2.00782,2.00855,3623646.0
2008-07-18 03:25:00,2.00858,2.00895,2.00858,2.00895,2521798.0
2008-07-18 03:26:00,2.00907,2.00923,2.00902,2.00909,2860318.0
2008-07-18 03:27:00,2.00923,2.00936,2.00921,2.00921,9528561.0
2008-07-18 03:28:00,2.00911,2.00911,2.00884,2.00892,8503263.0
2008-07-18 03:29:00,2.00886,2.00886,2.00865,2.00886,11375631.0
2008-07-18 03:30:00,2.00881,2.00884,2.00861,2.00861,2032459.0
2008-07-18 03:31:00,2.00851,2.00851,2.00812,2.00812,7554162.0
2008-07-18 03:32:00,2.00823,2.00833,2.00814,2.00814,4410004.0
2008-07-18 03:33:00,2.0082,2.00825,2.00815,2.00825,31961468.0
2008-07-18 03:34:00,2.0082,2.00825,2.00817,2.00825,13381754.0
2008-07-18 03:35:00,2.00823,2.00823,2.00788,2.00788,3738741.0
2008-07-18 03:36:00,2.00825,2.00833,2.00821,2.00833,8092057.0
2008-07-18 03:37:00,2.00838,2.00859,2.00836,2.00846,6856222.0
2008-07-18 03:38:00,2.00843,2.00847,2.0083,2.0083,5707589.0
2008-07-18 03:39:00,2.00823,2.00823,2.00804,2.00806,44610506.0
2008-07-18 03:40:00,2.008,2.00803,2.00788,2.00788,4740303.0
2008-07-18 03:41:00,2.00772,2.00772,2.00752,2.00768,6208958.0
2008-07-18 03:42:00,2.00764,2.00764,2.00746,2.00746,5655299.0
2008-07-18 03:43:00,2.00746,2.00746,2.00716,2.00716,3873520.0
2008-07-18 03:44:00,2.00715,2.00715,2.00694,2.00707,7610394.0
2008-07-18 03:45:00,2.00705,2.0072,2.00701,2.0072,2556088.0
2008-07-18 03:46:00,2.0072,2.0072,2.00691,2.00691,10767171.0
2008-07-18 03:47:00,2.0069,2.00702,2.00683,2.00702,1893687.0
2008-07-18 03:48:00,2.00713,2.00727,2.00702,2.00716,29384539.0
2008-07-18 03:49:00,2.00719,2.00724,2.00707,2.00707,18242621.0
2008-07-18 03:50:00,2.00705,2.00705,2.00661,2.00687,4918754.0
2008-07-18 03:51:00,2.00695,2.00702,2.00695,2.00702,6229329.0
2008-07-18 03:52:00,2.00699,2.00722,2.00692,2.00722,5746737.0
2008-07-18 03:53:00,2.00725,2.00729,2.00704,2.00729,4547962.0
2008-07-18 03:54:00,2.00733,2.00743,2.00722,2.00743,4147686.0
2008-07-18 03:55:00,2.00736,2.00745,2.00733,2.00743,2932427.0
2008-07-18 03:56:00,2.00746,2.00747,2.00737,2.00741,5344280.0
2008-07-18 03:57:00,2.00736,2.00743,2.00719,2.00743,2965019.0
2008-07-18 03:58:00,2.00752,2.00763,2.00613,2.00752,13731636.0
2008-07-18 03:59:00,2.00761,2.00807,2.00761,2.00807,7871760.0
2008-07-18 04:00:00,2.00793,2.00793,2.00741,2.00741,4596052.0
2008-07-18 04:01:00,2.00735,2.00735,2.00715,2.00715,11486102.0
2008-07-18 04:02:00,2.00733,2.00733,2.00714,2.00733,28909354.0
2008-07-18 04:03:00,2.00728,2.00728,2.00709,2.00713,10031960.0
2008-07-18 04:04:00,2.00712,2.00737,2.00712,2.00737,9048259.0
2008-07-18 04:05:00,2.00738,2.00738,2.00724,2.00726,20814949.0
2008-07-18 04:06:00,2.0073,2.00765,2.00725,2.00765,13644696.0
2008-07-18 04:07:00,2.00751,2.00762,2.00743,2.00753,7394072.0
2008-07-18 04:08:00,2.00701,2.00749,2.00701,2.00749,6575731.0
2008-07-18 04:09:00,2.00747,2.00762,2.00746,2.0075,9433009.0
2008-07-18 04:10:00,2.00748,2.00751,2.00737,2.00737,2402742.0
2008-07-18 04:11:00,2.0074,2.00746,2.00732,2.00732,720205.0
2008-07-18 04:12:00,2.00736,2.00744,2.00726,2.00729,7425719.0
2008-07-18 04:13:00,2.00718,2.00718,2.00704,2.00715,25541013.0
2008-07-18 04:14:00,2.00723,2.00736,2.00709,2.00736,4937821.0
2008-07-18 04:15:00,2.00737,2.00741,2.00723,2.00734,2304708.0
2008-07-18 04:16:00,2.00733,2.00741,2.00686,2.00726,6589756.0
2008-07-18 04:17:00,2.00712,2.00712,2.007,2.00712,5271603.0
2008-07-18 04:18:00,2.00709,2.00728,2.00709,2.00728,11771515.0
2008-07-18 04:19:00,2.00728,2.00746,2.00728,2.00746,3051719.0
2008-07-18 04:20:00,2.00745,2.00745,2.00702,2.0071,10125859.0
2008-07-18 04:21:00,2.00691,2.00691,2.00664,2.0068,8213309.0
2008-07-18 04:22:00,2.00668,2.007,2.00668,2.007,3236917.0
2008-07-18 04:23:00,2.00707,2.00727,2.00707,2.00724,2416993.0
2008-07-18 04:24:00,2.0072,2.0072,2.00687,2.00692,2238690.0
2008-07-18 04:25:00,2.0069,2.0069,2.00641,2.00641,6950190.0
2008-07-18 04:26:00,2.00641,2.00655,2.00638,2.00655,8311787.0
2008-07-18 04:27:00,2.00648,2.00652,2.00646,2.00652,3940172.0
2008-07-18 04:28:00,2.00658,2.00665,2.00647,2.00665,2889434.0
2008-07-18 04:29:00,2.00652,2.0066,2.00641,2.0065,6348757.0
2008-07-18 04:30:00,2.0063,2.00637,2.00606,2.00634,4462540.0
2008-07-18 04:31:00,2.00636,2.00639,2.00624,2.00637,5463366.0
2008-07-18 04:32:00,2.00629,2.0065,2.00629,2.00638,2888252.0
2008-07-18 04:33:00,2.00631,2.0064,2.00628,2.00636,4238230.0
2008-07-18 04:34:00,2.00643,2.00643,2.00617,2.00617,5429336.0
2008-07-18 04:35:00,2.00618,2.00629,2.00612,2.00629,11174854.0
2008-07-18 04:36:00,2.0064,2.00642,2.00609,2.00618,2012432.0
2008-07-18 04:37:00,2.00617,2.00627,2.00605,2.00618,7315685.0
2008-07-18 04:38:00,2.00621,2.00627,2.00614,2.00627,4007768.0
2008-07-18 04:39:00,2.00628,2.00631,2.00603,2.00629,1188590.0
2008-07-18 04:40:00,2.00638,2.00656,2.00638,2.0065,14286754.0
2008-07-18 04:41:00,2.00653,2.00653,2.00635,2.00644,6437425.0
2008-07-18 04:42:00,2.00643,2.00643,2.00628,2.00628,8990996.0
2008-07-18 04:43:00,2.00642,2.00644,2.00625,2.00636,4174804.0
2008-07-18 04:44:00,2.00633,2.00636,2.00623,2.00626,7260418.0
2008-07-18 04:45:00,2.00613,2.00619,2.00595,2.00607,9765298.0
2008-07-18 04:46:00,2.00612,2.00619,2.00611,2.00617,5883032.0
2008-07-18 04:47:00,2.00628,2.00629,2.00606,2.00625,9300670.0
2008-07-18 04:48:00,2.00628,2.0063,2.00623,2.0063,2078825.0
2008-07-18 04:49:00,2.00628,2.00635,2.00487,2.00487,9815307.0
2008-07-18 04:50:00,2.0063,2.0063,2.00606,2.00623,5574756.0
2008-07-18 04:51:00,2.0062,2.00632,2.0058,2.00632,7333946.0
2008-07-18 04:52:00,2.00631,2.00631,2.00604,2.00609,8780360.0
2008-07-18 04:53:00,2.00617,2.00635,2.00604,2.00633,5137411.0
2008-07-18 04:54:00,2.00658,2.0068,2.00658,2.00678,12811218.0
2008-07-18 04:55:00,2.00669,2.00673,2.00658,2.00663,4339487.0
2008-07-18 04:56:00,2.00654,2.00662,2.0064,2.00662,12936538.0
2008-07-18 04:57:00,2.00659,2.00684,2.00659,2.00684,3446220.0
2008-07-18 04:58:00,2.0067,2.00678,2.00652,2.00652,6943992.0
2008-07-18 04:59:00,2.0065,2.00652,2.00635,2.00649,2482212.0
2008-07-18 05:00:00,2.00648,2.00664,2.00648,2.00664,8291646.0
2008-07-18 05:01:00,2.00662,2.00665,2.00646,2.00653,11614271.0
2008-07-18 05:02:00,2.00648,2.00682,2.00648,2.00682,8522114.0
2008-07-18 05:03:00,2.00696,2.00717,2.00677,2.00717,2289340.0
2008-07-18 05:04:00,2.00719,2.00747,2.00717,2.00747,3066306.0
2008-07-18 05:05:00,2.00746,2.00746,2.0073,2.00743,11132702.0
2008-07-18 05:06:00,2.00739,2.00739,2.00722,2.00722,4835651.0
2008-07-18 05:07:00,2.00725,2.00741,2.00706,2.00741,5578890.0
2008-07-18 05:08:00,2.00754,2.00789,2.00743,2.00756,14788280.0
2008-07-18 05:09:00,2.00758,2.00763,2.0074,2.00763,2463729.0
2008-07-18 05:10:00,2.0076,2.00768,2.00757,2.00757,24674423.0
2008-07-18 05:11:00,2.00732,2.00736,2.00723,2.00723,10816040.0
2008-07-18 05:12:00,2.0072,2.00731,2.00714,2.00725,12548099.0
2008-07-18 05:13:00,2.00732,2.00732,2.00721,2.00721,8301297.0
2008-07-18 05:14:00,2.00724,2.00734,2.00724,2.00733,2953361.0
2008-07-18 05:15:00,2.00746,2.0077,2.00746,2.00756,3964163.0
2008-07-18 05:16:00,2.00751,2.00751,2.00725,2.00725,14500527.0
2008-07-18 05:17:00,2.00732,2.00758,2.00727,2.00732,1984244.0
2008-07-18 05:18:00,2.00729,2.00729,2.00717,2.00717,2621406.0
2008-07-18 05:19:00,2.00717,2.00724,2.00714,2.00716,13484202.0
2008-07-18 05:20:00,2.00715,2.00729,2.00715,2.00725,9012203.0
2008-07-18 05:21:00,2.00705,2.00736,2.00705,2.00736,8480566.0
2008-07-18 05:22:00,2.00742,2.00749,2.00738,2.00738,2932136.0
2008-07-18 05:23:00,2.0074,2.00743,2.00721,2.00721,11483379.0
2008-07-18 05:24:00,2.00731,2.00741,2.00721,2.00723,6722461.0
2008-07-18 05:25:00,2.0073,2.00753,2.0073,2.00742,6393678.0
2008-07-18 05:26:00,2.00755,2.00783,2.00755,2.00774,4511990.0
2008-07-18 05:27:00,2.00791,2.00794,2.0078,2.00794,5293193.0
2008-07-18 05:28:00,2.00791,2.00791,2.00764,2.00786,4859965.0
2008-07-18 05:29:00,2.00779,2.00801,2.00778,2.00801,2201239.0
2008-07-18 05:30:00,2.00808,2.00815,2.00795,2.00795,9056888.0
2008-07-18 05:31:00,2.00793,2.00799,2.00775,2.00799,6677416.0
2008-07-18 05:32:00,2.00806,2.00829,2.00801,2.00829,1752791.0
2008-07-18 05:33:00,2.00842,2.0085,2.00841,2.00841,7385084.0
2008-07-18 05:34:00,2.00831,2.00831,2.00823,2.00826,3999885.0
2008-07-18 05:35:00,2.00816,2.00836,2.00779,2.00825,9001202.0
2008-07-18 05:36:00,2.00824,2.00828,2.00809,2.00822,7261799.0
2008-07-18 05:37:00,2.00817,2.00838,2.00817,2.00838,9663746.0
2008-07-18 05:38:00,2.00844,2.00844,2.00823,2.00842,4209467.0
2008-07-18 05:39:00,2.00853,2.00859,2.00819,2.0084,8846553.0
2008-07-18 05:40:00,2.00842,2.00842,2.00826,2.00839,5776541.0
2008-07-18 05:41:00,2.00841,2.00869,2.00841,2.00869,23586907.0
2008-07-18 05:42:00,2.00868,2.00868,2.00849,2.0085,18837451.0
2008-07-18 05:43:00,2.00846,2.0086,2.00846,2.0086,16939177.0
2008-07-18 05:44:00,2.00844,2.00875,2.00844,2.00855,4532783.0
2008-07-18 05:45:00,2.00854,2.00859,2.00848,2.00851,4231657.0
2008-07-18 05:46:00,2.00858,2.00866,2.00851,2.00854,2513934.0
2008-07-18 05:47:00,2.00856,2.00872,2.00856,2.00872,4278758.0
2008-07-18 05:48:00,2.00876,2.00896,2.00876,2.00892,4482093.0
2008-07-18 05:49:00,2.00885,2.0089,2.00869,2.00877,6205190.0
2008-07-18 05:50:00,2.00871,2.00884,2.00866,2.00867,16678150.0
2008-07-18 05:51:00,2.00878,2.00886,2.00869,2.00884,6439583.0
2008-07-18 05:52:00,2.00888,2.00888,2.00861,2.00881,8539324.0
2008-07-18 05:53:00,2.00877,2.00885,2.00877,2.00877,17759457.0
2008-07-18 05:54:00,2.00874,2.00892,2.00867,2.00867,2582068.0
2008-07-18 05:55:00,2.00879,2.00918,2.00879,2.00918,19026406.0
2008-07-18 05:56:00,2.00927,2.00927,2.00903,2.00913,3240970.0
2008-07-18 05:57:00,2.00913,2.00917,2.00911,2.00914,23188519.0
2008-07-18 05:58:00,2.00912,2.00926,2.00908,2.00917,2011673.0
2008-07-18 05:59:00,2.00913,2.00913,2.00904,2.00908,6921866.0
2008-07-18 06:00:00,2.00908,2.00926,2.00902,2.00918,7978253.0
2008-07-18 06:01:00,2.00927,2.00927,2.00895,2.00895,2511484.0
2008-07-18 06:02:00,2.00897,2.00905,2.00896,2.00905,12673725.0
2008-07-18 06:03:00,2.00916,2.00933,2.00912,2.00912,2107085.0
2008-07-18 06:04:00,2.00902,2.00902,2.00858,2.00858,4056154.0
2008-07-18 06:05:00,2.00846,2.00846,2.00838,2.00843,8521908.0
2008-07-18 06:06:00,2.00854,2.00861,2.00852,2.00858,2789346.0
2008-07-18 06:07:00,2.00859,2.00866,2.00845,2.00845,26191800.0
2008-07-18 06:08:00,2.00825,2.00825,2.00799,2.00799,29913628.0
2008-07-18 06:09:00,2.00795,2.00795,2.00772,2.00774,8149955.0
2008-07-18 06:10:00,2.00772,2.00772,2.00759,2.0077,7779851.0
2008-07-18 06:11:00,2.00771,2.00771,2.00755,2.00757,5355606.0
2008-07-18 06:12:00,2.00772,2.00779,2.00762,2.00776,4987805.0
2008-07-18 06:13:00,2.00772,2.00776,2.00763,2.00776,9446485.0
2008-07-18 06:14:00,2.00783,2.00798,2.00783,2.00783,2611638.0
2008-07-18 06:15:00,2.00771,2.00771,2.00733,2.00733,16273212.0
2008-07-18 06:16:00,2.00753,2.00795,2.00753,2.0079,4338062.0
2008-07-18 06:17:00,2.0077,2.00785,2.00764,2.00783,3642541.0
2008-07-18 06:18:00,2.00785,2.00798,2.00738,2.00798,29425514.0
2008-07-18 06:19:00,2.00798,2.00819,2.00798,2.00819,2745172.0
2008-07-18 06:20:00,2.00823,2.00823,2.00794,2.00817,3100245.0
2008-07-18 06:21:00,2.00819,2.00819,2.00804,2.00811,13793114.0
2008-07-18 06:22:00,2.00815,2.00815,2.00796,2.00796,14593597.0
2008-07-18 06:23:00,2.00788,2.00831,2.00787,2.00831,798559.0
2008-07-18 06:24:00,2.00842,2.00846,2.00808,2.00815,6829644.0
2008-07-18 06:26:00,2.00822,2.00833,2.00811,2.00833,2729744.0
2008-07-18 06:27:00,2.00844,2.00852,2.00844,2.0085,2418128.0
2008-07-18 06:28:00,2.00848,2.00848,2.00706,2.0084,1275232.0
2008-07-18 06:29:00,2.00841,2.00846,2.00832,2.00846,5690298.0
2008-07-18 06:30:00,2.00845,2.00855,2.00841,2.0085,9083556.0
2008-07-18 06:31:00,2.00839,2.00846,2.00824,2.00837,10119556.0
2008-07-18 06:32:00,2.00845,2.00861,2.00842,2.00861,12219791.0
2008-07-18 06:33:00,2.00864,2.00911,2.00864,2.00911,1084224.0
2008-07-18 06:34:00,2.00913,2.00927,2.00913,2.00913,2655094.0
2008-07-18 06:35:00,2.00899,2.00899,2.00863,2.00899,3495556.0
2008-07-18 06:36:00,2.00906,2.00906,2.00884,2.00889,13390034.0
2008-07-18 06:37:00,2.00876,2.00876,2.00845,2.00846,7422001.0
2008-07-18 06:38:00,2.00843,2.00843,2.00822,2.00839,4384251.0
2008-07-18 06:39:00,2.0084,2.00854,2.0084,2.00854,10983123.0
2008-07-18 06:40:00,2.0086,2.00866,2.00849,2.00855,4382679.0
2008-07-18 06:41:00,2.0086,2.00869,2.0086,2.00868,6109336.0
2008-07-18 06:42:00,2.00873,2.00873,2.00855,2.00856,2428473.0
2008-07-18 06:43:00,2.00867,2.00888,2.0085,2.00888,8786489.0
2008-07-18 06:44:00,2.00893,2.00928,2.00893,2.00928,13753958.0
2008-07-18 06:45:00,2.00921,2.00927,2.00919,2.00919,5026121.0
2008-07-18 06:46:00,2.00929,2.00935,2.00925,2.00925,3561689.0
2008-07-18 06:47:00,2.00914,2.00914,2.00866,2.0088,4652524.0
2008-07-18 06:48:00,2.00885,2.00893,2.00872,2.00872,12150852.0
2008-07-18 06:49:00,2.00883,2.00883,2.00858,2.00858,8591212.0
2008-07-18 06:50:00,2.00861,2.00864,2.00849,2.00862,17095723.0
2008-07-18 06:51:00,2.00867,2.00867,2.00856,2.00861,9485677.0
2008-07-18 06:52:00,2.00853,2.00853,2.00825,2.00836,13136568.0
2008-07-18 06:53:00,2.00847,2.00847,2.00826,2.00842,7969165.0
2008-07-18 06:54:00,2.00842,2.00857,2.00834,2.00857,5989332.0
2008-07-18 06:55:00,2.00842,2.00859,2.00842,2.00847,7235283.0
2008-07-18 06:56:00,2.00847,2.00847,2.00839,2.0084,3180167.0
2008-07-18 06:57:00,2.00825,2.00826,2.00805,2.00817,5876945.0
2008-07-18 06:58:00,2.00798,2.00808,2.00788,2.00799,6094251.0
2008-07-18 06:59:00,2.00802,2.00818,2.00802,2.00806,10176943.0
2008-07-18 07:00:00,2.0083,2.00837,2.0082,2.0082,4051912.0
2008-07-18 07:01:00,2.0081,2.0081,2.00775,2.00795,3775152.0
2008-07-18 07:02:00,2.00794,2.00795,2.00762,2.00795,10317644.0
2008-07-18 07:03:00,2.00801,2.00814,2.00768,2.00768,4630194.0
2008-07-18 07:04:00,2.00764,2.00765,2.00748,2.00765,10267320.0
2008-07-18 07:05:00,2.00764,2.00776,2.00763,2.00764,8338659.0
2008-07-18 07:06:00,2.00763,2.00789,2.00763,2.00789,2370410.0
2008-07-18 07:07:00,2.00786,2.00803,2.00786,2.00789,9391409.0
2008-07-18 07:08:00,2.00763,2.00767,2.00743,2.00743,7660433.0
2008-07-18 07:09:00,2.00739,2.00754,2.00731,2.00743,8748301.0
2008-07-18 07:10:00,2.00732,2.0075,2.00727,2.0075,5430156.0
2008-07-18 07:11:00,2.00751,2.00751,2.0059,2.00726,3761852.0
2008-07-18 07:12:00,2.00724,2.00724,2.0069,2.00718,10277800.0
2008-07-18 07:13:00,2.00719,2.00772,2.00719,2.00772,3516350.0
2008-07-18 07:14:00,2.00791,2.00801,2.00791,2.00792,5953638.0
2008-07-18 07:15:00,2.00794,2.008,2.00783,2.00786,13923274.0
2008-07-18 07:16:00,2.00795,2.00795,2.00772,2.00781,14152668.0
2008-07-18 07:17:00,2.00788,2.00788,2.00756,2.00756,13806072.0
2008-07-18 07:18:00,2.0076,2.00764,2.00749,2.00761,14718934.0
2008-07-18 07:19:00,2.0075,2.0075,2.00715,2.00721,4444142.0
2008-07-18 07:20:00,2.00719,2.00766,2.00719,2.00766,2240209.0
2008-07-18 07:21:00,2.00754,2.00794,2.00754,2.00793,8368296.0
2008-07-18 07:22:00,2.0079,2.00803,2.00772,2.00772,2933254.0
2008-07-18 07:23:00,2.00782,2.00782,2.00765,2.00765,3562295.0
2008-07-18 07:24:00,2.00778,2.00783,2.00769,2.00772,7034734.0
2008-07-18 07:25:00,2.00771,2.00771,2.00731,2.00753,3188713.0
2008-07-18 07:26:00,2.00763,2.00772,2.00752,2.00752,3485453.0
2008-07-18 07:27:00,2.00752,2.00775,2.0074,2.00775,2982301.0
2008-07-18 07:28:00,2.00791,2.00819,2.00791,2.00795,4541130.0
2008-07-18 07:29:00,2.0079,2.00817,2.00787,2.00817,9322207.0
2008-07-18 07:30:00,2.0081,2.00827,2.00801,2.00818,13427412.0
2008-07-18 07:31:00,2.00815,2.00817,2.00804,2.00805,8140657.0
2008-07-18 07:32:00,2.00795,2.00805,2.00791,2.00804,2519881.0
2008-07-18 07:33:00,2.00804,2.00807,2.00795,2.00805,3947165.0
2008-07-18 07:34:00,2.00816,2.00833,2.00816,2.00833,7007370.0
2008-07-18 07:35:00,2.00827,2.0083,2.00817,2.00823,4324363.0
2008-07-18 07:36:00,2.00824,2.00828,2.00817,2.00825,20543593.0
2008-07-18 07:37:00,2.0083,2.00849,2.00822,2.00849,11500237.0
2008-07-18 07:38:00,2.00851,2.00851,2.00838,2.0084,6113343.0
2008-07-18 07:39:00,2.00824,2.00824,2.00797,2.00797,2040426.0
2008-07-18 07:40:00,2.008,2.00802,2.00779,2.008,7328198.0
2008-07-18 07:41:00,2.00808,2.00816,2.008,2.00811,6313801.0
2008-07-18 07:42:00,2.00808,2.00813,2.00797,2.00797,4879004.0
2008-07-18 07:43:00,2.00791,2.00799,2.00786,2.00797,3929473.0
2008-07-18 07:44:00,2.00809,2.00826,2.00789,2.00826,6797934.0
2008-07-18 07:45:00,2.00836,2.00862,2.00835,2.00862,19448427.0
2008-07-18 07:46:00,2.00868,2.00879,2.00855,2.00855,6988577.0
2008-07-18 07:47:00,2.00858,2.00859,2.00846,2.00846,6229637.0
2008-07-18 07:48:00,2.00852,2.00872,2.00846,2.00872,1621834.0
2008-07-18 07:49:00,2.00871,2.00894,2.00868,2.00894,8216561.0
2008-07-18 07:50:00,2.00894,2.00902,2.00881,2.00881,7362861.0
2008-07-18 07:51:00,2.00886,2.00902,2.00886,2.009,4273981.0
2008-07-18 07:52:00,2.00878,2.00888,2.00861,2.00861,9727168.0
2008-07-18 07:53:00,2.00852,2.00852,2.0083,2.0083,17126167.0
2008-07-18 07:54:00,2.00824,2.00828,2.00796,2.00807,14202369.0
2008-07-18 07:55:00,2.00795,2.00805,2.00752,2.00805,7841342.0
2008-07-18 07:56:00,2.00798,2.00798,2.00765,2.00765,4616221.0
2008-07-18 07:57:00,2.00772,2.00772,2.00747,2.00747,9043794.0
2008-07-18 07:58:00,2.00742,2.00742,2.00721,2.00721,982703.0
2008-07-18 07:59:00,2.00715,2.0072,2.00699,2.00699,17524141.0
2008-07-18 08:00:00,2.00683,2.00689,2.00666,2.00666,2506192.0
2008-07-18 08:01:00,2.00665,2.00711,2.00665,2.00706,11588821.0
2008-07-18 08:02:00,2.00713,2.0072,2.00709,2.00719,3084231.0
2008-07-18 08:03:00,2.00725,2.00763,2.00725,2.00751,4143775.0
2008-07-18 08:04:00,2.00747,2.0077,2.00747,2.0077,16626610.0
2008-07-18 08:05:00,2.00775,2.00777,2.00754,2.00754,2104189.0
2008-07-18 08:06:00,2.00774,2.00795,2.00774,2.00794,3769081.0
2008-07-18 08:07:00,2.00812,2.00813,2.00805,2.00813,3923573.0
2008-07-18 08:08:00,2.00813,2.00822,2.00804,2.00819,6728546.0
2008-07-18 08:09:00,2.00827,2.0083,2.00804,2.00817,14691681.0
2008-07-18 08:10:00,2.00815,2.0082,2.00807,2.00807,2361380.0
2008-07-18 08:11:00,2.00823,2.00832,2.00818,2.0082,2931306.0
2008-07-18 08:12:00,2.00804,2.00804,2.00777,2.00777,4141198.0
2008-07-18 08:13:00,2.00766,2.00766,2.00742,2.00742,7866613.0
2008-07-18 08:14:00,2.00737,2.00737,2.00706,2.00706,15438568.0
2008-07-18 08:15:00,2.00708,2.00708,2.00688,2.00688,6061291.0
2008-07-18 08:16:00,2.00687,2.00687,2.00664,2.00666,8962989.0
2008-07-18 08:17:00,2.00661,2.00664,2.0064,2.00664,11078510.0
2008-07-18 08:18:00,2.00664,2.00679,2.0066,2.00679,4308602.0
2008-07-18 08:19:00,2.00688,2.00693,2.00678,2.00678,2463741.0
2008-07-18 08:20:00,2.00672,2.00672,2.00651,2.00658,24041639.0
2008-07-18 08:21:00,2.00666,2.00673,2.00661,2.00671,3302213.0
2008-07-18 08:22:00,2.00673,2.00673,2.00652,2.00657,21697966.0
2008-07-18 08:23:00,2.00661,2.00674,2.00661,2.00671,4217770.0
2008-07-18 08:24:00,2.00684,2.00708,2.00684,2.007,6923432.0
2008-07-18 08:25:00,2.00716,2.00733,2.00716,2.00719,6105632.0
2008-07-18 08:26:00,2.00707,2.00707,2.00651,2.00651,20155635.0
2008-07-18 08:27:00,2.00653,2.0066,2.00644,2.00648,4480437.0
2008-07-18 08:28:00,2.00637,2.00655,2.00627,2.00654,4734648.0
2008-07-18 08:29:00,2.00658,2.00675,2.00653,2.00653,3198096.0
2008-07-18 08:30:00,2.00662,2.00669,2.00653,2.00669,16774022.0
2008-07-18 08:31:00,2.00665,2.00673,2.00656,2.00673,10054920.0
2008-07-18 08:32:00,2.00669,2.00679,2.0066,2.00679,3037503.0
2008-07-18 08:33:00,2.0068,2.00706,2.00675,2.00706,8771998.0
2008-07-18 08:34:00,2.00708,2.00734,2.00708,2.00713,4389731.0
2008-07-18 08:35:00,2.0072,2.0073,2.00717,2.0072,6678751.0
2008-07-18 08:36:00,2.00716,2.00716,2.0069,2.00702,6121401.0
2008-07-18 08:37:00,2.00689,2.00696,2.00668,2.00668,4102491.0
2008-07-18 08:38:00,2.00671,2.00692,2.00671,2.00691,2176167.0
2008-07-18 08:39:00,2.007,2.00744,2.00672,2.00744,5120702.0
2008-07-18 08:40:00,2.00743,2.00743,2.00738,2.00739,1665673.0
2008-07-18 08:41:00,2.00738,2.00738,2.00711,2.00711,5014824.0
2008-07-18 08:42:00,2.00704,2.00711,2.00688,2.0069,3377981.0
2008-07-18 08:43:00,2.00698,2.00698,2.0068,2.00689,9424733.0
2008-07-18 08:44:00,2.00677,2.00677,2.00635,2.00635,8192994.0
2008-07-18 08:45:00,2.00589,2.00634,2.00589,2.00625,10102150.0
2008-07-18 08:46:00,2.00618,2.00618,2.00584,2.00585,7007384.0
2008-07-18 08:47:00,2.00577,2.00583,2.00556,2.00583,6800322.0
2008-07-18 08:48:00,2.00588,2.00619,2.00588,2.00619,8505396.0
2008-07-18 08:49:00,2.00615,2.00615,2.0059,2.00601,2360118.0
2008-07-18 08:50:00,2.0059,2.00594,2.00583,2.00583,5038059.0
2008-07-18 08:51:00,2.00597,2.00597,2.00573,2.00573,3601384.0
2008-07-18 08:52:00,2.00586,2.00594,2.00585,2.00589,4479626.0
2008-07-18 08:53:00,2.00608,2.00611,2.00608,2.00609,10413729.0
2008-07-18 08:54:00,2.00608,2.00616,2.00596,2.00616,6422821.0
2008-07-18 08:55:00,2.00621,2.00662,2.00621,2.00662,7206359.0
2008-07-18 08:56:00,2.00656,2.0067,2.00636,2.00636,3418432.0
2008-07-18 08:57:00,2.00627,2.00627,2.00601,2.00603,24779399.0
2008-07-18 08:58:00,2.00588,2.00594,2.00567,2.0058,3767858.0
2008-07-18 08:59:00,2.00583,2.00602,2.00583,2.00601,27050556.0
2008-07-18 09:00:00,2.00621,2.00626,2.00609,2.00626,5656233.0
2008-07-18 09:01:00,2.00615,2.00615,2.00583,2.00583,28758730.0
2008-07-18 09:02:00,2.0058,2.00583,2.00565,2.00579,1491771.0
2008-07-18 09:03:00,2.00587,2.00608,2.00583,2.00583,1553199.0
2008-07-18 09:04:00,2.00587,2.00619,2.00587,2.00605,19967415.0
2008-07-18 09:05:00,2.00621,2.00653,2.00612,2.00612,3296893.0
2008-07-18 09:06:00,2.00593,2.00593,2.00534,2.00537,1552219.0
2008-07-18 09:07:00,2.00535,2.00584,2.00535,2.00584,4168029.0
2008-07-18 09:08:00,2.00577,2.00577,2.00546,2.00548,9863596.0
2008-07-18 09:09:00,2.00542,2.00548,2.00502,2.00547,7123326.0
2008-07-18 09:10:00,2.00545,2.00573,2.00537,2.00573,4351744.0
2008-07-18 09:11:00,2.00588,2.00603,2.00588,2.00603,18626537.0
2008-07-18 09:12:00,2.00596,2.0063,2.00596,2.0063,21943871.0
2008-07-18 09:13:00,2.0065,2.00656,2.0065,2.00654,4726852.0
2008-07-18 09:14:00,2.00651,2.00685,2.00651,2.00685,5191544.0
2008-07-18 09:15:00,2.00691,2.00712,2.00691,2.00699,13086981.0
2008-07-18 09:16:00,2.00714,2.00749,2.00714,2.00748,10624965.0
2008-07-18 09:17:00,2.0075,2.00763,2.00718,2.00731,13042044.0
2008-07-18 09:18:00,2.00712,2.0072,2.00701,2.00706,8501641.0
2008-07-18 09:19:00,2.00703,2.00722,2.00702,2.00722,37504484.0
2008-07-18 09:20:00,2.0072,2.00732,2.00712,2.00718,1763115.0
2008-07-18 09:21:00,2.0072,2.00749,2.0072,2.00747,1446221.0
2008-07-18 09:22:00,2.00745,2.00745,2.00707,2.00707,7934364.0
2008-07-18 09:23:00,2.00694,2.00694,2.00625,2.00625,11900382.0
2008-07-18 09:24:00,2.0061,2.00625,2.0061,2.00623,6366218.0
2008-07-18 09:25:00,2.00607,2.00607,2.00576,2.00576,3974549.0
2008-07-18 09:26:00,2.00559,2.0064,2.00559,2.0064,1946328.0
2008-07-18 09:27:00,2.00623,2.00623,2.00574,2.00578,9019381.0
2008-07-18 09:28:00,2.00574,2.00594,2.00564,2.00564,25207724.0
2008-07-18 09:29:00,2.00555,2.00569,2.00549,2.00562,4191123.0
2008-07-18 09:30:00,2.00542,2.00563,2.00481,2.00481,3227533.0
2008-07-18 09:31:00,2.00472,2.00472,2.00446,2.00463,18569445.0
2008-07-18 09:32:00,2.00449,2.00456,2.00407,2.00456,6005508.0
2008-07-18 09:33:00,2.00456,2.00477,2.00448,2.00477,5217429.0
2008-07-18 09:34:00,2.00482,2.00555,2.00482,2.00525,18512986.0
2008-07-18 09:35:00,2.00529,2.00601,2.00529,2.00601,4214924.0
2008-07-18 09:36:00,2.00607,2.00625,2.00603,2.00605,12680841.0
2008-07-18 09:37:00,2.00604,2.00659,2.00604,2.00659,14584622.0
2008-07-18 09:38:00,2.00666,2.00666,2.00612,2.00631,12358303.0
2008-07-18 09:39:00,2.00641,2.00653,2.00628,2.00653,5445851.0
2008-07-18 09:40:00,2.00652,2.00652,2.00633,2.00634,8135019.0
2008-07-18 09:41:00,2.00637,2.00637,2.00568,2.00568,2410833.0
2008-07-18 09:42:00,2.00576,2.00576,2.00555,2.00567,4732851.0
2008-07-18 09:43:00,2.00562,2.00591,2.00545,2.00591,6010987.0
2008-07-18 09:44:00,2.00607,2.00622,2.00586,2.00586,7962897.0
2008-07-18 09:45:00,2.0058,2.00608,2.0058,2.00604,10531454.0
2008-07-18 09:46:00,2.00585,2.00585,2.00561,2.00569,3114865.0
2008-07-18 09:47:00,2.00561,2.00575,2.00541,2.00575,35107833.0
2008-07-18 09:48:00,2.00579,2.00605,2.00557,2.00562,10261793.0
2008-07-18 09:49:00,2.00535,2.00552,2.00526,2.00536,6964168.0
2008-07-18 09:50:00,2.00526,2.00531,2.00516,2.0052,5006683.0
2008-07-18 09:51:00,2.00523,2.0053,2.00515,2.00524,9760346.0
2008-07-18 09:52:00,2.00525,2.0055,2.00525,2.0055,7468755.0
2008-07-18 09:53:00,2.00558,2.00559,2.00521,2.00521,8890648.0
2008-07-18 09:54:00,2.00536,2.00573,2.00536,2.00573,8628572.0
2008-07-18 09:55:00,2.00573,2.006,2.00573,2.0058,8275714.0
2008-07-18 09:56:00,2.00578,2.00578,2.00544,2.00544,2974751.0
2008-07-18 09:57:00,2.00556,2.00556,2.00523,2.00532,7797855.0
2008-07-18 09:58:00,2.00513,2.00535,2.00511,2.00535,6350535.0
2008-07-18 09:59:00,2.00545,2.00592,2.00545,2.00592,5367574.0
2008-07-18 10:00:00,2.00592,2.00592,2.00543,2.00543,59322542.0
2008-07-18 10:01:00,2.00542,2.00558,2.00528,2.00557,5847984.0
2008-07-18 10:02:00,2.00569,2.00569,2.00545,2.00545,6600516.0
2008-07-18 10:03:00,2.0052,2.00535,2.0051,2.00535,3639261.0
2008-07-18 10:04:00,2.00538,2.00553,2.00538,2.00543,25261962.0
2008-07-18 10:05:00,2.00552,2.00582,2.00552,2.00582,2250252.0
2008-07-18 10:06:00,2.00582,2.0059,2.00552,2.00552,33506037.0
2008-07-18 10:07:00,2.00565,2.00585,2.00535,2.00585,8853374.0
2008-07-18 10:08:00,2.00589,2.00631,2.00589,2.00631,3391791.0
2008-07-18 10:09:00,2.00626,2.00626,2.0059,2.0059,2120939.0
2008-07-18 10:10:00,2.00596,2.00623,2.00596,2.00609,5826555.0
2008-07-18 10:11:00,2.00598,2.00598,2.00563,2.00569,11157372.0
2008-07-18 10:12:00,2.00567,2.00579,2.00551,2.00554,571143.0
2008-07-18 10:13:00,2.00543,2.00543,2.00474,2.00474,7239887.0
2008-07-18 10:14:00,2.00461,2.00479,2.00455,2.00478,9658635.0
2008-07-18 10:15:00,2.00478,2.00489,2.00461,2.00489,14550422.0
2008-07-18 10:16:00,2.00493,2.00536,2.00493,2.00536,18170517.0
2008-07-18 10:17:00,2.0054,2.00548,2.00522,2.00522,7689524.0
2008-07-18 10:18:00,2.00502,2.00505,2.00488,2.00488,7526872.0
2008-07-18 10:19:00,2.00475,2.00475,2.00437,2.00437,3196127.0
2008-07-18 10:20:00,2.0043,2.00453,2.00429,2.00453,4421332.0
2008-07-18 10:21:00,2.00439,2.0046,2.00439,2.0046,6979906.0
2008-07-18 10:22:00,2.00459,2.00474,2.00441,2.00474,6931181.0
2008-07-18 10:23:00,2.00484,2.00521,2.00484,2.00521,14697858.0
2008-07-18 10:24:00,2.00516,2.00535,2.00516,2.00535,11394986.0
2008-07-18 10:25:00,2.00538,2.00538,2.00513,2.00519,8470612.0
2008-07-18 10:26:00,2.00516,2.00544,2.00505,2.00544,15227089.0
2008-07-18 10:27:00,2.00556,2.00571,2.00554,2.00557,12996053.0
2008-07-18 10:28:00,2.00562,2.00595,2.00542,2.00595,12860204.0
2008-07-18 10:29:00,2.00598,2.00611,2.0058,2.00589,9856163.0
2008-07-18 10:30:00,2.00581,2.00597,2.00578,2.00583,2355366.0
2008-07-18 10:31:00,2.00587,2.00615,2.00587,2.00615,43070586.0
2008-07-18 10:32:00,2.00633,2.00652,2.00622,2.00652,8057359.0
2008-07-18 10:33:00,2.00651,2.00695,2.00651,2.00695,6500996.0
2008-07-18 10:34:00,2.00692,2.00695,2.00663,2.00663,4081674.0
2008-07-18 10:35:00,2.00648,2.0067,2.0063,2.0067,9140940.0
2008-07-18 10:36:00,2.00669,2.007,2.00669,2.007,1932087.0
2008-07-18 10:37:00,2.00678,2.00678,2.00648,2.00648,2533151.0
2008-07-18 10:38:00,2.00643,2.00643,2.00614,2.00631,4846749.0
2008-07-18 10:39:00,2.00645,2.00693,2.00645,2.00689,6105275.0
2008-07-18 10:40:00,2.00708,2.00746,2.00708,2.00746,19874960.0
2008-07-18 10:41:00,2.00753,2.00753,2.00713,2.00713,8350223.0
2008-07-18 10:42:00,2.00692,2.00692,2.00634,2.00655,16945257.0
2008-07-18 10:43:00,2.00647,2.00647,2.00621,2.00638,3302085.0
2008-07-18 10:44:00,2.00644,2.00644,2.00626,2.00632,4180961.0
2008-07-18 10:45:00,2.00651,2.00661,2.00651,2.00656,13717866.0
2008-07-18 10:46:00,2.00669,2.00709,2.00644,2.00709,7885434.0
2008-07-18 10:47:00,2.00705,2.00723,2.00705,2.00706,8683532.0
2008-07-18 10:48:00,2.00694,2.00694,2.00667,2.00667,6516298.0
2008-07-18 10:49:00,2.00648,2.00716,2.00648,2.00716,8914448.0
2008-07-18 10:50:00,2.00722,2.0074,2.00719,2.0074,5012483.0
2008-07-18 10:51:00,2.00731,2.00731,2.00672,2.00672,6439409.0
2008-07-18 10:52:00,2.00673,2.00673,2.00632,2.00632,1713810.0
2008-07-18 10:53:00,2.00644,2.00648,2.00623,2.00635,10626239.0
2008-07-18 10:54:00,2.00637,2.00656,2.00637,2.00645,16076895.0
2008-07-18 10:55:00,2.00639,2.00666,2.00636,2.00666,15364895.0
2008-07-18 10:56:00,2.00649,2.0067,2.0064,2.0064,2318108.0
2008-07-18 10:57:00,2.00638,2.00638,2.00592,2.00631,21990100.0
2008-07-18 10:58:00,2.0064,2.00676,2.0064,2.00676,29637890.0
2008-07-18 10:59:00,2.00689,2.00714,2.00688,2.00714,15465076.0
2008-07-18 11:00:00,2.00718,2.00742,2.00718,2.00738,2911294.0
2008-07-18 11:01:00,2.0074,2.00744,2.00732,2.00744,25086351.0
2008-07-18 11:02:00,2.00741,2.00745,2.00719,2.00735,13242322.0
2008-07-18 11:03:00,2.00735,2.00736,2.00703,2.00736,4556376.0
2008-07-18 11:04:00,2.00735,2.00753,2.00735,2.00746,6025744.0
2008-07-18 11:05:00,2.00742,2.0076,2.00728,2.0076,4851503.0
2008-07-18 11:06:00,2.00755,2.00755,2.0073,2.0073,6525119.0
2008-07-18 11:07:00,2.00713,2.00713,2.00671,2.00671,47735868.0
2008-07-18 11:08:00,2.00657,2.00657,2.00626,2.00642,11660059.0
2008-07-18 11:09:00,2.0064,2.00649,2.0063,2.0064,7470041.0
2008-07-18 11:10:00,2.00665,2.0069,2.00664,2.00689,7916662.0
2008-07-18 11:11:00,2.00678,2.00685,2.00659,2.00661,8083694.0
2008-07-18 11:12:00,2.00652,2.00652,2.00597,2.00624,13172843.0
2008-07-18 11:13:00,2.00612,2.00612,2.00579,2.00584,9144253.0
2008-07-18 11:14:00,2.00571,2.00571,2.00547,2.00548,3460935.0
2008-07-18 11:15:00,2.00551,2.00564,2.00551,2.00564,10335364.0
2008-07-18 11:16:00,2.00556,2.00556,2.0052,2.0052,16785274.0
2008-07-18 11:17:00,2.00523,2.00526,2.00441,2.00441,4214362.0
2008-07-18 11:18:00,2.00472,2.00487,2.00472,2.00484,5971446.0
2008-07-18 11:19:00,2.0047,2.00473,2.00458,2.00458,1609406.0
2008-07-18 11:20:00,2.00452,2.00452,2.00434,2.00434,5977816.0
2008-07-18 11:21:00,2.00424,2.00448,2.00396,2.00448,20142726.0
2008-07-18 11:22:00,2.00444,2.00444,2.00431,2.00435,21153149.0
2008-07-18 11:23:00,2.00448,2.0046,2.00439,2.0046,7867285.0
2008-07-18 11:24:00,2.00455,2.00482,2.00453,2.00482,11968319.0
2008-07-18 11:25:00,2.00481,2.0049,2.00443,2.00443,6229484.0
2008-07-18 11:26:00,2.005,2.00522,2.005,2.00522,3221701.0
2008-07-18 11:27:00,2.00524,2.00552,2.00524,2.00525,5485726.0
2008-07-18 11:28:00,2.00557,2.00577,2.00553,2.00577,11007038.0
2008-07-18 11:29:00,2.00578,2.00609,2.00578,2.00591,11518275.0
2008-07-18 11:30:00,2.00581,2.00615,2.00581,2.00615,6501802.0
2008-07-18 11:31:00,2.00618,2.00618,2.00576,2.00612,6597834.0
2008-07-18 11:32:00,2.00626,2.00642,2.00621,2.00642,21502637.0
2008-07-18 11:33:00,2.00641,2.00641,2.00619,2.00638,5000141.0
2008-07-18 11:34:00,2.00637,2.00637,2.00593,2.0063,6031960.0
2008-07-18 11:35:00,2.00631,2.00633,2.00616,2.00631,4233637.0
2008-07-18 11:36:00,2.00641,2.00654,2.0064,2.00654,3888563.0
2008-07-18 11:37:00,2.00654,2.00668,2.00648,2.00648,2633959.0
2008-07-18 11:38:00,2.00642,2.00646,2.00631,2.00631,26199118.0
2008-07-18 11:39:00,2.00618,2.00624,2.00612,2.00624,4559374.0
2008-07-18 11:40:00,2.00623,2.00645,2.00623,2.00633,3208208.0
2008-07-18 11:41:00,2.00636,2.00636,2.00626,2.00626,2545807.0
2008-07-18 11:42:00,2.00609,2.00623,2.00609,2.00619,1738434.0
2008-07-18 11:43:00,2.0062,2.00636,2.00612,2.00636,28427606.0
2008-07-18 11:44:00,2.00652,2.00652,2.00625,2.00625,6755749.0
2008-07-18 11:45:00,2.00609,2.00632,2.00609,2.00625,46412392.0
2008-07-18 11:46:00,2.00634,2.00656,2.00634,2.0064,3195618.0
2008-07-18 11:47:00,2.00646,2.00646,2.00632,2.00632,7539297.0
2008-07-18 11:48:00,2.00621,2.00621,2.00579,2.00593,23732884.0
2008-07-18 11:49:00,2.00594,2.00594,2.00569,2.00576,3056060.0
2008-07-18 11:50:00,2.00582,2.00591,2.00576,2.00585,24335006.0
2008-07-18 11:51:00,2.00589,2.00617,2.00588,2.00609,2997750.0
2008-07-18 11:52:00,2.00592,2.00592,2.00544,2.00548,11125370.0
2008-07-18 11:53:00,2.00534,2.00554,2.00534,2.00553,3304320.0
2008-07-18 11:54:00,2.00545,2.00548,2.00536,2.00548,6440943.0
2008-07-18 11:55:00,2.00529,2.00529,2.00512,2.00527,3062390.0
2008-07-18 11:56:00,2.00541,2.00581,2.00533,2.00581,6377708.0
2008-07-18 11:57:00,2.00603,2.0062,2.00603,2.0062,4943879.0
2008-07-18 11:58:00,2.00626,2.00649,2.00626,2.00649,22027100.0
2008-07-18 11:59:00,2.00656,2.00697,2.00656,2.00697,6215197.0
2008-07-18 12:00:00,2.00712,2.00734,2.00707,2.00707,1830502.0
2008-07-18 12:01:00,2.00682,2.00685,2.00666,2.0067,12222067.0
2008-07-18 12:02:00,2.00671,2.00678,2.00624,2.00669,5198576.0
2008-07-18 12:03:00,2.00649,2.00649,2.00621,2.0064,6386203.0
2008-07-18 12:04:00,2.00665,2.00703,2.00665,2.00668,8258466.0
2008-07-18 12:05:00,2.00655,2.00655,2.00647,2.0065,4149217.0
2008-07-18 12:06:00,2.00647,2.00649,2.0064,2.00643,3309614.0
2008-07-18 12:07:00,2.00643,2.00676,2.00636,2.00676,15002810.0
2008-07-18 12:08:00,2.00678,2.00708,2.00677,2.00708,7361892.0
2008-07-18 12:09:00,2.00724,2.00728,2.00692,2.00728,3921621.0
2008-07-18 12:10:00,2.00725,2.00788,2.00725,2.00788,8241883.0
2008-07-18 12:11:00,2.00779,2.00779,2.00732,2.00732,2089902.0
2008-07-18 12:12:00,2.00738,2.00752,2.00719,2.00734,9787772.0
2008-07-18 12:13:00,2.00734,2.00799,2.00733,2.00799,3413056.0
2008-07-18 12:14:00,2.00814,2.00824,2.00802,2.00802,17382594.0
2008-07-18 12:15:00,2.00793,2.00794,2.00773,2.00773,6527396.0
2008-07-18 12:16:00,2.00769,2.00789,2.00757,2.00789,5404381.0
2008-07-18 12:17:00,2.00796,2.00802,2.00796,2.00798,13227874.0
2008-07-18 12:18:00,2.00796,2.00806,2.00786,2.00786,7512872.0
2008-07-18 12:19:00,2.00789,2.00814,2.00789,2.00795,2447207.0
2008-07-18 12:20:00,2.00803,2.00812,2.00803,2.00805,2359753.0
2008-07-18 12:21:00,2.00803,2.00823,2.00801,2.00823,4542778.0
2008-07-18 12:22:00,2.00822,2.00822,2.00808,2.00808,6168668.0
2008-07-18 12:23:00,2.00799,2.00799,2.00768,2.0077,16048858.0
2008-07-18 12:24:00,2.00759,2.0076,2.00605,2.00746,6728503.0
2008-07-18 12:25:00,2.00753,2.00758,2.0075,2.0075,9611056.0
2008-07-18 12:26:00,2.0075,2.0075,2.00719,2.00719,3598399.0
2008-07-18 12:27:00,2.00713,2.00713,2.00687,2.00687,3852073.0
2008-07-18 12:28:00,2.00694,2.00711,2.0067,2.00711,4811461.0
2008-07-18 12:29:00,2.00717,2.00717,2.0069,2.0069,10546740.0
2008-07-18 12:30:00,2.00692,2.00716,2.00686,2.00686,2901932.0
2008-07-18 12:31:00,2.00688,2.00688,2.00641,2.00657,11920463.0
2008-07-18 12:32:00,2.0067,2.0069,2.00669,2.00676,4748740.0
2008-07-18 12:33:00,2.00668,2.00668,2.00642,2.00642,3634661.0
2008-07-18 12:34:00,2.00648,2.00679,2.00634,2.00679,13241704.0
2008-07-18 12:35:00,2.00674,2.00698,2.00674,2.00675,4934501.0
2008-07-18 12:36:00,2.00666,2.00666,2.00616,2.00646,11809376.0
2008-07-18 12:37:00,2.00644,2.00658,2.00644,2.00651,10512795.0
2008-07-18 12:38:00,2.0066,2.0067,2.00646,2.00646,8059280.0
2008-07-18 12:39:00,2.00656,2.00672,2.00654,2.00671,10876434.0
2008-07-18 12:40:00,2.00681,2.00698,2.00675,2.00698,4808597.0
2008-07-18 12:41:00,2.0069,2.0069,2.00663,2.00669,3011963.0
2008-07-18 12:42:00,2.0068,2.00699,2.0068,2.00699,12129532.0
2008-07-18 12:43:00,2.00689,2.00722,2.00689,2.00722,19150008.0
2008-07-18 12:44:00,2.00742,2.00742,2.00709,2.0074,18316483.0
2008-07-18 12:45:00,2.00733,2.00733,2.00706,2.00719,5614376.0
2008-07-18 12:46:00,2.00734,2.00754,2.00704,2.00738,8407930.0
2008-07-18 12:47:00,2.00707,2.00744,2.00707,2.0074,5488697.0
2008-07-18 12:48:00,2.00732,2.00753,2.00732,2.0075,3609243.0
2008-07-18 12:49:00,2.00746,2.00746,2.00721,2.00724,4169978.0
2008-07-18 12:50:00,2.00734,2.00746,2.00721,2.00721,4190495.0
2008-07-18 12:51:00,2.00724,2.00739,2.00723,2.00737,4123383.0
2008-07-18 12:52:00,2.00744,2.00758,2.00744,2.00753,6480119.0
2008-07-18 12:53:00,2.00752,2.00769,2.00751,2.00769,4004922.0
2008-07-18 12:54:00,2.00757,2.00758,2.00722,2.00723,3544040.0
2008-07-18 12:55:00,2.00748,2.00769,2.00748,2.00769,22084494.0
2008-07-18 12:56:00,2.00788,2.00798,2.00738,2.00768,2443174.0
2008-07-18 12:57:00,2.0075,2.0075,2.00703,2.00703,2550968.0
2008-07-18 12:58:00,2.00674,2.00677,2.00645,2.00645,9683973.0
2008-07-18 12:59:00,2.00627,2.00627,2.00581,2.00604,3732665.0
2008-07-18 13:00:00,2.00611,2.00634,2.00611,2.00626,17424995.0
2008-07-18 13:01:00,2.00608,2.00608,2.00569,2.00569,2068369.0
2008-07-18 13:02:00,2.00573,2.00618,2.00573,2.00618,5252200.0
2008-07-18 13:03:00,2.00634,2.0067,2.0063,2.00653,23026697.0
2008-07-18 13:04:00,2.00651,2.00651,2.00595,2.00595,2292161.0
2008-07-18 13:05:00,2.00592,2.00601,2.00537,2.00601,12336140.0
2008-07-18 13:06:00,2.006,2.0061,2.00582,2.00582,3069525.0
2008-07-18 13:07:00,2.00577,2.00588,2.00572,2.00576,4740923.0
2008-07-18 13:08:00,2.00576,2.00604,2.00576,2.00604,2608714.0
2008-07-18 13:09:00,2.00613,2.00615,2.00603,2.00603,5492429.0
2008-07-18 13:10:00,2.00611,2.00667,2.00611,2.00667,3091438.0
2008-07-18 13:11:00,2.00669,2.00674,2.00656,2.0066,11104168.0
2008-07-18 13:12:00,2.00656,2.00671,2.00644,2.00655,12684396.0
2008-07-18 13:13:00,2.00662,2.00674,2.00657,2.00662,5755146.0
2008-07-18 13:14:00,2.00658,2.00664,2.00653,2.00664,2301926.0
2008-07-18 13:15:00,2.00661,2.00678,2.00661,2.00678,1692868.0
2008-07-18 13:16:00,2.00688,2.00688,2.00651,2.00652,13368508.0
2008-07-18 13:17:00,2.00644,2.00656,2.00633,2.0065,2785201.0
2008-07-18 13:18:00,2.00647,2.00647,2.00606,2.00606,2856583.0
2008-07-18 13:19:00,2.00608,2.00611,2.00592,2.00592,13867845.0
2008-07-18 13:20:00,2.00592,2.00592,2.00556,2.00572,7462212.0
2008-07-18 13:21:00,2.00574,2.00581,2.00567,2.00577,4334195.0
2008-07-18 13:22:00,2.0057,2.00584,2.00568,2.00579,31819314.0
2008-07-18 13:23:00,2.00572,2.00572,2.00536,2.00536,8627220.0
2008-07-18 13:24:00,2.00524,2.00524,2.00485,2.00485,5008841.0
2008-07-18 13:25:00,2.00498,2.0052,2.00498,2.00504,10985397.0
2008-07-18 13:26:00,2.00515,2.00537,2.00515,2.00537,1439712.0
2008-07-18 13:27:00,2.0053,2.0053,2.00501,2.00511,5409422.0
2008-07-18 13:28:00,2.00507,2.00507,2.00494,2.00505,10481334.0
2008-07-18 13:29:00,2.00493,2.00509,2.00493,2.00502,6235583.0
2008-07-18 13:30:00,2.00497,2.00497,2.00458,2.00458,1001790.0
2008-07-18 13:31:00,2.00439,2.00439,2.00412,2.00412,7106684.0
2008-07-18 13:32:00,2.00412,2.00451,2.00412,2.00451,5769558.0
2008-07-18 13:33:00,2.00457,2.00489,2.00454,2.00489,13748285.0
2008-07-18 13:34:00,2.00497,2.00505,2.00483,2.00483,23237575.0
2008-07-18 13:35:00,2.00484,2.0049,2.00483,2.0049,5233597.0
2008-07-18 13:36:00,2.00493,2.00493,2.00473,2.00483,14461662.0
2008-07-18 13:37:00,2.00487,2.00487,2.00449,2.00449,21864835.0
2008-07-18 13:38:00,2.00461,2.00463,2.00454,2.00461,8177788.0
2008-07-18 13:39:00,2.00457,2.00476,2.00456,2.00471,3159399.0
2008-07-18 13:40:00,2.00466,2.00466,2.00427,2.00447,28504823.0
2008-07-18 13:41:00,2.00447,2.00448,2.00417,2.00434,3148126.0
2008-07-18 13:42:00,2.00432,2.00432,2.00397,2.00406,10704133.0
2008-07-18 13:43:00,2.00406,2.00416,2.00395,2.00395,5213376.0
2008-07-18 13:44:00,2.00401,2.0042,2.00401,2.00411,8993840.0
2008-07-18 13:45:00,2.00395,2.00442,2.00395,2.00442,8804042.0
2008-07-18 13:46:00,2.00431,2.00445,2.00431,2.00444,5411705.0
2008-07-18 13:47:00,2.00439,2.00469,2.00439,2.00468,8481019.0
2008-07-18 13:48:00,2.00458,2.00458,2.00425,2.00446,17605846.0
2008-07-18 13:49:00,2.00466,2.00488,2.00466,2.00488,2945548.0
2008-07-18 13:50:00,2.00492,2.00492,2.00448,2.00458,9469284.0
2008-07-18 13:51:00,2.00443,2.00449,2.0043,2.00437,3934351.0
2008-07-18 13:52:00,2.00422,2.00474,2.00422,2.00474,12919414.0
2008-07-18 13:53:00,2.00483,2.00484,2.00463,2.00463,2239097.0
2008-07-18 13:54:00,2.00461,2.00466,2.00457,2.00466,2411699.0
2008-07-18 13:55:00,2.00464,2.00466,2.00459,2.00459,3458500.0
2008-07-18 13:56:00,2.0045,2.00461,2.0045,2.00461,10570192.0
2008-07-18 13:57:00,2.00469,2.00469,2.00418,2.00418,2167222.0
2008-07-18 13:58:00,2.00405,2.00413,2.00388,2.00388,9008509.0
2008-07-18 13:59:00,2.00372,2.00372,2.00341,2.00353,1437135.0
2008-07-18 14:00:00,2.00345,2.00345,2.00267,2.00267,9154395.0
2008-07-18 14:01:00,2.00257,2.00275,2.00257,2.00274,1023513.0
2008-07-18 14:02:00,2.00263,2.00303,2.00263,2.00303,4605717.0
2008-07-18 14:03:00,2.00308,2.00334,2.00308,2.00334,4364594.0
2008-07-18 14:04:00,2.00337,2.00396,2.00337,2.00396,4598325.0
2008-07-18 14:05:00,2.00408,2.00419,2.00408,2.00417,7338672.0
2008-07-18 14:06:00,2.00418,2.00435,2.00417,2.00432,6276258.0
2008-07-18 14:07:00,2.00427,2.00427,2.00239,2.00345,3971539.0
2008-07-18 14:08:00,2.00351,2.00351,2.00303,2.00303,7828320.0
2008-07-18 14:09:00,2.00302,2.00302,2.00277,2.00285,2623421.0
2008-07-18 14:10:00,2.00279,2.00279,2.00253,2.00265,8563841.0
2008-07-18 14:11:00,2.00266,2.00266,2.00232,2.00237,3700391.0
2008-07-18 14:12:00,2.0021,2.0021,2.00176,2.00182,7276674.0
2008-07-18 14:13:00,2.00197,2.00274,2.00197,2.00274,4140877.0
2008-07-18 14:14:00,2.00291,2.00354,2.00291,2.00354,11279019.0
2008-07-18 14:15:00,2.00363,2.00366,2.00339,2.00346,2600486.0
2008-07-18 14:16:00,2.00352,2.00426,2.00352,2.00426,199528652.0
2008-07-18 14:17:00,2.00439,2.00478,2.00433,2.00478,18417026.0
2008-07-18 14:18:00,2.0047,2.00473,2.00456,2.00473,4401771.0
2008-07-18 14:19:00,2.00474,2.00475,2.00457,2.00457,8477483.0
2008-07-18 14:20:00,2.0044,2.0044,2.00385,2.00401,5736460.0
2008-07-18 14:21:00,2.00403,2.00427,2.00403,2.00407,5898326.0
2008-07-18 14:22:00,2.00411,2.00411,2.00399,2.00408,9357014.0
2008-07-18 14:23:00,2.00418,2.00447,2.00412,2.00447,41147126.0
2008-07-18 14:24:00,2.00448,2.00469,2.00448,2.00469,8574578.0
2008-07-18 14:25:00,2.0047,2.00496,2.00464,2.00474,5287630.0
2008-07-18 14:26:00,2.00498,2.00579,2.00495,2.00579,7575639.0
2008-07-18 14:27:00,2.00587,2.00599,2.0055,2.0055,15092798.0
2008-07-18 14:28:00,2.00537,2.00549,2.00494,2.00516,12506851.0
2008-07-18 14:29:00,2.00521,2.00521,2.00485,2.00502,11213178.0
2008-07-18 14:30:00,2.00493,2.00498,2.00474,2.00474,20653529.0
2008-07-18 14:31:00,2.00469,2.00505,2.00445,2.00505,21294479.0
2008-07-18 14:32:00,2.00505,2.00505,2.00441,2.00441,2613869.0
2008-07-18 14:33:00,2.00443,2.00443,2.00399,2.00443,4939863.0
2008-07-18 14:34:00,2.00453,2.00492,2.00453,2.00492,7964547.0
2008-07-18 14:35:00,2.00497,2.00497,2.00457,2.00457,3040579.0
2008-07-18 14:36:00,2.00459,2.00459,2.00392,2.00392,17864368.0
2008-07-18 14:37:00,2.00366,2.00369,2.00276,2.00276,7314390.0
2008-07-18 14:38:00,2.00285,2.00367,2.00285,2.00343,42306062.0
2008-07-18 14:39:00,2.003,2.0037,2.003,2.0037,3020644.0
2008-07-18 14:40:00,2.00355,2.00358,2.00337,2.00337,10116158.0
2008-07-18 14:41:00,2.00341,2.00341,2.00271,2.00271,2198000.0
2008-07-18 14:42:00,2.0027,2.00298,2.00242,2.00242,2775260.0
2008-07-18 14:43:00,2.00231,2.00241,2.00208,2.00219,1661144.0
2008-07-18 14:44:00,2.00246,2.0025,2.00221,2.0025,14964996.0
2008-07-18 14:45:00,2.00264,2.00272,2.00247,2.00247,4827861.0
2008-07-18 14:46:00,2.00243,2.00243,2.00218,2.00234,26994900.0
2008-07-18 14:47:00,2.00233,2.00246,2.00227,2.00245,8164064.0
2008-07-18 14:48:00,2.00245,2.00245,2.00219,2.00223,3461318.0
2008-07-18 14:49:00,2.00218,2.00221,2.0019,2.0019,4011841.0
2008-07-18 14:50:00,2.00189,2.00189,2.00166,2.00167,7767378.0
2008-07-18 14:51:00,2.0017,2.00187,2.00144,2.00144,4095260.0
2008-07-18 14:52:00,2.00149,2.00191,2.00149,2.0019,9503637.0
2008-07-18 14:53:00,2.00214,2.00229,2.00198,2.00198,5428072.0
2008-07-18 14:54:00,2.00186,2.00186,2.00138,2.00138,2392173.0
2008-07-18 14:55:00,2.00129,2.00129,2.00093,2.00093,4665944.0
2008-07-18 14:56:00,2.00099,2.00099,2.00008,2.00008,2811689.0
2008-07-18 14:57:00,2.00037,2.00037,2.0,2.0,32005877.0
2008-07-18 14:58:00,2.00008,2.00014,1.99975,1.99975,28955655.0
2008-07-18 14:59:00,1.99967,1.99969,1.99955,1.99969,5118697.0
2008-07-18 15:00:00,1.99946,1.99983,1.99946,1.99983,7503711.0
2008-07-18 15:01:00,1.99973,2.00001,1.99973,2.00001,4234540.0
2008-07-18 15:02:00,2.00002,2.00009,1.99983,2.00007,9798773.0
2008-07-18 15:03:00,1.99992,2.00098,1.99992,2.00098,2468890.0
2008-07-18 15:04:00,2.001,2.0013,2.001,2.00126,4995599.0
2008-07-18 15:05:00,2.00129,2.0015,2.00129,2.00132,15189676.0
2008-07-18 15:06:00,2.00129,2.00131,2.00107,2.00108,8083262.0
2008-07-18 15:07:00,2.00098,2.00098,2.00062,2.00079,16772406.0
2008-07-18 15:08:00,2.00084,2.00108,2.00084,2.00108,12931784.0
2008-07-18 15:09:00,2.00116,2.00132,2.00116,2.00129,15016092.0
2008-07-18 15:10:00,2.00129,2.00129,2.0011,2.0011,37855931.0
2008-07-18 15:11:00,2.00121,2.00136,2.00118,2.00128,5677355.0
2008-07-18 15:12:00,2.00087,2.00125,2.00087,2.00105,8112596.0
2008-07-18 15:13:00,2.00096,2.00099,2.00077,2.00077,2723820.0
2008-07-18 15:14:00,2.00067,2.00067,2.00011,2.00011,954651.0
2008-07-18 15:15:00,2.00008,2.00013,1.99995,1.99998,2192837.0
2008-07-18 15:16:00,2.00002,2.00014,1.99993,1.99993,4923655.0
2008-07-18 15:17:00,1.99985,1.99987,1.99965,1.99965,8069086.0
2008-07-18 15:18:00,1.99971,2.00013,1.99971,2.00008,7759459.0
2008-07-18 15:19:00,2.00018,2.00039,2.00017,2.00039,21731420.0
2008-07-18 15:20:00,2.00017,2.00017,1.99985,1.99985,3893583.0
2008-07-18 15:21:00,1.99986,1.9999,1.99977,1.9999,1616883.0
2008-07-18 15:22:00,1.99986,1.99994,1.99983,1.99991,2082954.0
2008-07-18 15:23:00,1.99987,1.99992,1.9998,1.9998,3569385.0
2008-07-18 15:24:00,1.99958,1.99958,1.99911,1.99947,3507045.0
2008-07-18 15:25:00,1.99949,1.99952,1.99929,1.99929,20443068.0
2008-07-18 15:26:00,1.99922,1.9994,1.99922,1.99932,9426691.0
2008-07-18 15:27:00,1.9993,1.99933,1.99916,1.99916,2880514.0
2008-07-18 15:28:00,1.99928,1.99954,1.99928,1.99948,20676177.0
2008-07-18 15:29:00,1.99954,1.99964,1.99954,1.99954,4907956.0
2008-07-18 15:30:00,1.99956,1.99986,1.99956,1.99986,3448972.0
2008-07-18 15:31:00,2.00002,2.00029,2.00002,2.00018,10468483.0
2008-07-18 15:32:00,2.00034,2.00067,2.00034,2.00067,13463023.0
2008-07-18 15:33:00,2.00079,2.00091,2.00056,2.00091,4987830.0
2008-07-18 15:34:00,2.00095,2.00103,2.00076,2.00091,5191819.0
2008-07-18 15:35:00,2.00084,2.00084,2.00042,2.00046,25396409.0
2008-07-18 15:36:00,2.00035,2.00061,2.00035,2.00061,3528537.0
2008-07-18 15:37:00,2.00082,2.00103,2.00082,2.00103,19061880.0
2008-07-18 15:38:00,2.00107,2.00154,2.00107,2.00154,11315147.0
2008-07-18 15:39:00,2.00156,2.00179,2.00151,2.00179,4977172.0
2008-07-18 15:40:00,2.00175,2.00203,2.00175,2.00203,29867178.0
2008-07-18 15:41:00,2.00207,2.00224,2.00205,2.00224,1026254.0
2008-07-18 15:42:00,2.0023,2.0024,2.00225,2.00231,23433930.0
2008-07-18 15:43:00,2.00213,2.00225,2.00187,2.00191,11340353.0
2008-07-18 15:44:00,2.00185,2.00199,2.00185,2.0019,3047682.0
2008-07-18 15:45:00,2.00182,2.00182,2.00143,2.00175,3016403.0
2008-07-18 15:46:00,2.00182,2.00204,2.0017,2.00204,2272336.0
2008-07-18 15:47:00,2.002,2.00218,2.002,2.0021,7729294.0
2008-07-18 15:48:00,2.00205,2.00205,2.00186,2.00191,6178596.0
2008-07-18 15:49:00,2.00181,2.00183,2.00159,2.00168,6261211.0
2008-07-18 15:50:00,2.00175,2.00205,2.00175,2.00205,1852294.0
2008-07-18 15:51:00,2.00211,2.00224,2.0018,2.00219,8320020.0
2008-07-18 15:52:00,2.00214,2.00224,2.00214,2.00222,4348893.0
2008-07-18 15:53:00,2.00215,2.00217,2.00166,2.00166,12300426.0
2008-07-18 15:54:00,2.00165,2.00216,2.00165,2.00216,5334302.0
2008-07-18 15:55:00,2.00226,2.0023,2.00215,2.00215,5242798.0
2008-07-18 15:56:00,2.00214,2.00223,2.00212,2.00221,8640129.0
2008-07-18 15:57:00,2.00224,2.00232,2.00224,2.00229,6436427.0
2008-07-18 15:58:00,2.00224,2.00254,2.00088,2.00254,1086149.0
2008-07-18 15:59:00,2.00252,2.00252,2.0022,2.0022,8906135.0
2008-07-18 16:00:00,2.00219,2.00219,2.00171,2.00171,13049122.0
2008-07-18 16:01:00,2.0016,2.0016,2.00146,2.00148,1928248.0
2008-07-18 16:02:00,2.0015,2.00179,2.0015,2.00179,3731654.0
2008-07-18 16:03:00,2.00189,2.0021,2.00189,2.00193,9999307.0
2008-07-18 16:04:00,2.00189,2.00201,2.00186,2.00186,14180542.0
2008-07-18 16:05:00,2.00174,2.00244,2.00174,2.00244,17445713.0
2008-07-18 16:06:00,2.00247,2.00247,2.00223,2.00223,4845451.0
2008-07-18 16:07:00,2.00233,2.00263,2.00233,2.00263,7504266.0
2008-07-18 16:08:00,2.00262,2.00262,2.00241,2.00242,11583972.0
2008-07-18 16:09:00,2.0023,2.00236,2.00218,2.00236,4223454.0
2008-07-18 16:10:00,2.00239,2.00249,2.00227,2.00249,2623746.0
2008-07-18 16:11:00,2.00258,2.00292,2.00258,2.00288,15180496.0
2008-07-18 16:12:00,2.00294,2.00345,2.00294,2.00345,10806009.0
2008-07-18 16:13:00,2.0032,2.00352,2.00299,2.00338,9403242.0
2008-07-18 16:14:00,2.00342,2.00347,2.00326,2.00347,6643192.0
2008-07-18 16:15:00,2.00357,2.00405,2.00357,2.00405,6125548.0
2008-07-18 16:16:00,2.00402,2.00426,2.00399,2.00426,1787440.0
2008-07-18 16:17:00,2.00442,2.00442,2.00389,2.00421,4691572.0
2008-07-18 16:18:00,2.00441,2.00474,2.00441,2.00474,4001862.0
2008-07-18 16:19:00,2.00472,2.00484,2.00458,2.00484,3228752.0
2008-07-18 16:20:00,2.005,2.00514,2.00495,2.00514,5696443.0
2008-07-18 16:21:00,2.00504,2.00511,2.00487,2.00511,4099204.0
2008-07-18 16:22:00,2.00499,2.00499,2.0046,2.00473,8282380.0
2008-07-18 16:23:00,2.00478,2.00506,2.00478,2.00503,11834335.0
2008-07-18 16:24:00,2.00498,2.00501,2.00493,2.00496,4941548.0
2008-07-18 16:25:00,2.00508,2.0051,2.00489,2.005,11322778.0
2008-07-18 16:26:00,2.00497,2.00497,2.00477,2.00478,4435899.0
2008-07-18 16:27:00,2.00474,2.00518,2.00474,2.00518,5893152.0
2008-07-18 16:28:00,2.00534,2.00554,2.00531,2.00531,13967095.0
2008-07-18 16:29:00,2.00522,2.00542,2.00514,2.00542,2451790.0
2008-07-18 16:30:00,2.00552,2.00594,2.00533,2.00594,17064949.0
2008-07-18 16:31:00,2.00589,2.00623,2.00589,2.00615,8086586.0
2008-07-18 16:32:00,2.00617,2.00624,2.00585,2.00585,4685527.0
2008-07-18 16:33:00,2.00585,2.00643,2.00585,2.00643,5124783.0
2008-07-18 16:34:00,2.0065,2.00673,2.00642,2.00673,6277723.0
2008-07-18 16:35:00,2.00675,2.00691,2.00636,2.00691,2951851.0
2008-07-18 16:36:00,2.00699,2.00733,2.00699,2.00727,2756177.0
2008-07-18 16:37:00,2.00721,2.00721,2.00694,2.00694,6918497.0
2008-07-18 16:38:00,2.00692,2.00693,2.00681,2.00691,4333950.0
2008-07-18 16:39:00,2.00679,2.00702,2.00679,2.00702,8909511.0
2008-07-18 16:40:00,2.00696,2.00704,2.00684,2.00684,6347109.0
2008-07-18 16:41:00,2.00665,2.00669,2.00636,2.00636,22699256.0
2008-07-18 16:42:00,2.00618,2.00618,2.00579,2.00579,5724277.0
2008-07-18 16:43:00,2.00599,2.00614,2.00583,2.00614,9419229.0
2008-07-18 16:44:00,2.0062,2.0062,2.00602,2.00602,10299037.0
2008-07-18 16:45:00,2.00606,2.00612,2.00594,2.006,5088500.0
2008-07-18 16:46:00,2.00614,2.00631,2.00609,2.00631,3040865.0
2008-07-18 16:47:00,2.00645,2.00663,2.00645,2.0066,3172538.0
2008-07-18 16:48:00,2.00671,2.0068,2.00652,2.00674,2423960.0
2008-07-18 16:49:00,2.00674,2.00681,2.00661,2.00681,1379584.0
2008-07-18 16:50:00,2.00689,2.00707,2.00677,2.00707,4906595.0
2008-07-18 16:51:00,2.00713,2.00729,2.00702,2.00727,8708579.0
2008-07-18 16:52:00,2.00737,2.00764,2.00737,2.00752,7556407.0
2008-07-18 16:53:00,2.00739,2.00749,2.00682,2.00749,1048828.0
2008-07-18 16:54:00,2.00765,2.00804,2.00765,2.00804,10377761.0
2008-07-18 16:55:00,2.00813,2.00813,2.00786,2.00786,3768218.0
2008-07-18 16:56:00,2.00785,2.00819,2.00785,2.00819,5111869.0
2008-07-18 16:57:00,2.00819,2.00868,2.00819,2.00868,1618115.0
2008-07-18 16:58:00,2.00881,2.00882,2.00841,2.00849,7195629.0
2008-07-18 16:59:00,2.00834,2.00834,2.00765,2.00786,5924953.0
2008-07-18 17:00:00,2.00779,2.00779,2.00732,2.00732,1342554.0
2008-07-18 17:01:00,2.00727,2.00761,2.00713,2.00761,3312234.0
2008-07-18 17:02:00,2.00767,2.00767,2.00722,2.00726,7247878.0
2008-07-18 17:03:00,2.00724,2.00724,2.00692,2.00692,14683224.0
2008-07-18 17:04:00,2.00691,2.00691,2.00663,2.00685,2429211.0
2008-07-18 17:05:00,2.00706,2.0073,2.00681,2.0073,10396888.0
2008-07-18 17:06:00,2.00737,2.00745,2.00736,2.00743,5790952.0
2008-07-18 17:07:00,2.00723,2.00743,2.00723,2.00739,4039920.0
2008-07-18 17:08:00,2.00738,2.00747,2.00729,2.00732,7806081.0
2008-07-18 17:09:00,2.00734,2.00734,2.00714,2.00718,8379191.0
2008-07-18 17:10:00,2.00705,2.00705,2.00678,2.0068,9259454.0
2008-07-18 17:11:00,2.00668,2.00679,2.00668,2.00677,3257846.0
2008-07-18 17:12:00,2.00671,2.00672,2.00664,2.00664,9893101.0
2008-07-18 17:13:00,2.00675,2.0071,2.00675,2.0071,2724365.0
2008-07-18 17:14:00,2.00713,2.00755,2.00713,2.00755,3620692.0
2008-07-18 17:15:00,2.00764,2.00815,2.00764,2.00789,27311504.0
2008-07-18 17:16:00,2.008,2.008,2.00787,2.00799,4215633.0
2008-07-18 17:17:00,2.00799,2.00799,2.00771,2.00771,5972688.0
2008-07-18 17:18:00,2.00784,2.00801,2.00778,2.00801,4712687.0
2008-07-18 17:19:00,2.00814,2.00817,2.00801,2.00812,1190756.0
2008-07-18 17:20:00,2.00812,2.0082,2.00796,2.00813,3499624.0
2008-07-18 17:21:00,2.00818,2.0084,2.00818,2.00839,1934045.0
2008-07-18 17:22:00,2.00871,2.00954,2.00871,2.00954,5944297.0
2008-07-18 17:23:00,2.00938,2.00938,2.00914,2.00929,6462758.0
2008-07-18 17:24:00,2.0093,2.00932,2.00893,2.00893,2175925.0
2008-07-18 17:25:00,2.00888,2.00888,2.0086,2.0086,10149003.0
2008-07-18 17:26:00,2.0086,2.0086,2.00832,2.00834,3675950.0
2008-07-18 17:27:00,2.00828,2.00828,2.0081,2.00812,3991370.0
2008-07-18 17:28:00,2.00797,2.00806,2.00773,2.00773,3321020.0
2008-07-18 17:29:00,2.00783,2.00783,2.00748,2.00748,9369977.0
2008-07-18 17:30:00,2.00755,2.00755,2.00736,2.00751,6334313.0
2008-07-18 17:31:00,2.00757,2.00775,2.00757,2.00774,15210243.0
2008-07-18 17:32:00,2.00779,2.00818,2.00776,2.00818,2631156.0
2008-07-18 17:33:00,2.00831,2.00858,2.00831,2.00858,3364507.0
2008-07-18 17:34:00,2.00855,2.00855,2.00835,2.00835,6697734.0
2008-07-18 17:35:00,2.00825,2.00847,2.00816,2.00816,7438593.0
2008-07-18 17:36:00,2.00814,2.00814,2.00793,2.00805,7363933.0
2008-07-18 17:37:00,2.00803,2.00805,2.00793,2.00793,7767825.0
2008-07-18 17:38:00,2.00787,2.00805,2.00778,2.00805,4525739.0
2008-07-18 17:39:00,2.0081,2.0082,2.00803,2.0082,5518093.0
2008-07-18 17:40:00,2.00814,2.00814,2.00783,2.00785,4085311.0
2008-07-18 17:41:00,2.00796,2.00816,2.00796,2.00801,5403829.0
2008-07-18 17:42:00,2.00804,2.00804,2.00756,2.00784,20132322.0
2008-07-18 17:43:00,2.00782,2.00782,2.00756,2.00777,9692388.0
2008-07-18 17:44:00,2.00733,2.00764,2.00733,2.00741,2709300.0
2008-07-18 17:45:00,2.00759,2.00781,2.00759,2.00769,3179883.0
2008-07-18 17:46:00,2.00786,2.0079,2.00751,2.00751,3167081.0
2008-07-18 17:47:00,2.00746,2.00769,2.00745,2.00769,34193032.0
2008-07-18 17:48:00,2.00771,2.00771,2.00746,2.00757,1277666.0
2008-07-18 17:49:00,2.00751,2.00762,2.00733,2.00762,80457980.0
2008-07-18 17:50:00,2.00768,2.00784,2.00768,2.00775,6941523.0
2008-07-18 17:51:00,2.0078,2.00784,2.0077,2.00783,21601537.0
2008-07-18 17:52:00,2.00803,2.00821,2.00803,2.00804,7368694.0
2008-07-18 17:53:00,2.008,2.00812,2.00773,2.00795,7714757.0
2008-07-18 17:54:00,2.008,2.0082,2.008,2.00803,23163470.0
2008-07-18 17:55:00,2.00799,2.0081,2.00799,2.0081,2125485.0
2008-07-18 17:56:00,2.00788,2.00801,2.00772,2.00801,6856676.0
2008-07-18 17:57:00,2.00808,2.00879,2.00808,2.00879,3126475.0
2008-07-18 17:58:00,2.00884,2.00894,2.0088,2.00894,5163538.0
2008-07-18 17:59:00,2.00881,2.00881,2.00861,2.00861,14450979.0
2008-07-18 18:00:00,2.0084,2.0084,2.00818,2.00822,5342230.0
2008-07-18 18:01:00,2.00802,2.00828,2.00798,2.00798,2088472.0
2008-07-18 18:02:00,2.00787,2.00787,2.00758,2.00775,8530483.0
2008-07-18 18:03:00,2.00769,2.00769,2.00757,2.00757,11271867.0
2008-07-18 18:04:00,2.00732,2.00752,2.00732,2.00752,8249725.0
2008-07-18 18:05:00,2.0075,2.00762,2.0075,2.00757,6495371.0
2008-07-18 18:06:00,2.00751,2.00759,2.00744,2.00759,3430121.0
2008-07-18 18:07:00,2.00765,2.00777,2.00762,2.00777,12397650.0
2008-07-18 18:08:00,2.00775,2.00776,2.00762,2.00771,8918700.0
2008-07-18 18:09:00,2.00766,2.00773,2.00753,2.00765,7121469.0
2008-07-18 18:10:00,2.00765,2.00778,2.00747,2.00778,4674249.0
2008-07-18 18:11:00,2.00781,2.00799,2.00781,2.00788,3098253.0
2008-07-18 18:12:00,2.00806,2.00807,2.00798,2.00806,8373561.0
2008-07-18 18:13:00,2.00803,2.00803,2.00725,2.00725,5092601.0
2008-07-18 18:14:00,2.00719,2.00732,2.00713,2.00713,3674105.0
2008-07-18 18:15:00,2.00711,2.00711,2.00677,2.00706,4266007.0
2008-07-18 18:16:00,2.00708,2.0071,2.00701,2.00706,10979922.0
2008-07-18 18:17:00,2.00721,2.00757,2.00721,2.00757,1719388.0
2008-07-18 18:18:00,2.0076,2.0076,2.00747,2.00751,8148449.0
2008-07-18 18:19:00,2.00734,2.00755,2.00729,2.00755,1522484.0
2008-07-18 18:20:00,2.00763,2.00773,2.00763,2.00771,6359943.0
2008-07-18 18:21:00,2.00774,2.00784,2.00767,2.00779,19166993.0
2008-07-18 18:22:00,2.00778,2.00779,2.00761,2.00779,1710411.0
2008-07-18 18:23:00,2.00788,2.00811,2.00783,2.00811,5479588.0
2008-07-18 18:24:00,2.00815,2.00834,2.00795,2.00834,1475400.0
2008-07-18 18:25:00,2.0083,2.00832,2.00811,2.00832,3642312.0
2008-07-18 18:26:00,2.00834,2.00844,2.00828,2.00836,22628908.0
2008-07-18 18:27:00,2.0084,2.00846,2.0083,2.00839,4698901.0
2008-07-18 18:28:00,2.00845,2.00845,2.00823,2.00823,6587487.0
2008-07-18 18:29:00,2.00829,2.00829,2.00816,2.00823,16396098.0
2008-07-18 18:30:00,2.00833,2.00833,2.00796,2.00804,5251707.0
2008-07-18 18:31:00,2.00807,2.00815,2.00803,2.00803,3222126.0
2008-07-18 18:32:00,2.00792,2.00792,2.00729,2.00745,5857760.0
2008-07-18 18:33:00,2.00755,2.00785,2.00755,2.00772,16276939.0
2008-07-18 18:34:00,2.00773,2.0078,2.00764,2.0078,39785462.0
2008-07-18 18:35:00,2.00784,2.00784,2.00767,2.00775,4436680.0
2008-07-18 18:36:00,2.00765,2.00769,2.00735,2.00763,5568191.0
2008-07-18 18:37:00,2.00768,2.00772,2.00762,2.00769,4660596.0
2008-07-18 18:38:00,2.00767,2.00785,2.00757,2.00785,8913350.0
2008-07-18 18:39:00,2.00785,2.00794,2.00778,2.00794,3144807.0
2008-07-18 18:40:00,2.00799,2.00831,2.00794,2.00831,4407378.0
2008-07-18 18:41:00,2.00838,2.00862,2.00838,2.00848,3736087.0
2008-07-18 18:42:00,2.00864,2.00864,2.00844,2.00856,11003294.0
2008-07-18 18:43:00,2.00836,2.00836,2.00802,2.00802,4039440.0
2008-07-18 18:44:00,2.00806,2.00817,2.008,2.00811,10563606.0
2008-07-18 18:45:00,2.00818,2.00834,2.00818,2.00834,10341960.0
2008-07-18 18:46:00,2.00818,2.00818,2.00785,2.00808,9591719.0
2008-07-18 18:47:00,2.008,2.00814,2.008,2.00804,40232260.0
2008-07-18 18:48:00,2.00787,2.00787,2.00762,2.00777,8178287.0
2008-07-18 18:49:00,2.00782,2.00789,2.00769,2.00789,12134760.0
2008-07-18 18:50:00,2.00778,2.00778,2.00753,2.00763,9095051.0
2008-07-18 18:51:00,2.00767,2.00784,2.00766,2.00784,3216946.0
2008-07-18 18:52:00,2.00791,2.00815,2.00791,2.00815,11998966.0
2008-07-18 18:53:00,2.00811,2.00811,2.00792,2.00799,3259877.0
2008-07-18 18:54:00,2.00795,2.00802,2.00792,2.00792,5771742.0
2008-07-18 18:55:00,2.00783,2.0079,2.0074,2.0079,3840844.0
2008-07-18 18:56:00,2.00787,2.00787,2.00764,2.00777,16031042.0
2008-07-18 18:57:00,2.00783,2.00796,2.00783,2.00796,24618045.0
2008-07-18 18:58:00,2.00802,2.00843,2.00783,2.00843,15567369.0
2008-07-18 18:59:00,2.00875,2.00933,2.00875,2.00933,20615301.0
2008-07-18 19:00:00,2.00914,2.00914,2.0088,2.0088,3603170.0
2008-07-18 19:01:00,2.00872,2.00905,2.00872,2.00901,1495251.0
2008-07-18 19:02:00,2.00905,2.00935,2.00881,2.00935,7482504.0
2008-07-18 19:03:00,2.0093,2.00948,2.00928,2.00941,1773398.0
2008-07-18 19:04:00,2.00922,2.00922,2.00904,2.00919,3529107.0
2008-07-18 19:05:00,2.00917,2.00917,2.0087,2.00916,3596721.0
2008-07-18 19:06:00,2.00909,2.00932,2.00887,2.00929,7734348.0
2008-07-18 19:07:00,2.0092,2.00967,2.0092,2.00967,30897761.0
2008-07-18 19:08:00,2.00974,2.00974,2.00955,2.00956,6359024.0
2008-07-18 19:09:00,2.00971,2.00971,2.00955,2.00955,24162993.0
2008-07-18 19:10:00,2.00944,2.00958,2.00934,2.00945,13147902.0
2008-07-18 19:11:00,2.00931,2.00931,2.00898,2.00917,8123743.0
2008-07-18 19:12:00,2.00935,2.00962,2.00935,2.00962,5041714.0
2008-07-18 19:13:00,2.00966,2.00966,2.00956,2.00958,42205104.0
2008-07-18 19:14:00,2.00955,2.0097,2.00951,2.0097,4940547.0
2008-07-18 19:15:00,2.00973,2.00973,2.00957,2.00963,9334657.0
2008-07-18 19:16:00,2.00968,2.00985,2.00961,2.00968,1407709.0
2008-07-18 19:17:00,2.00964,2.00964,2.00947,2.00947,21918756.0
2008-07-18 19:18:00,2.00942,2.00942,2.00919,2.00919,4797645.0
2008-07-18 19:19:00,2.00912,2.00957,2.00912,2.00957,8312484.0
2008-07-18 19:20:00,2.00955,2.00958,2.00908,2.00938,9611240.0
2008-07-18 19:21:00,2.00938,2.00938,2.0092,2.0092,6832095.0
2008-07-18 19:22:00,2.0092,2.00927,2.00872,2.00921,7275249.0
2008-07-18 19:23:00,2.00914,2.00933,2.00914,2.00933,40411344.0
2008-07-18 19:24:00,2.00935,2.00935,2.00914,2.00922,5734676.0
2008-07-18 19:25:00,2.00924,2.00925,2.00917,2.00925,15577521.0
2008-07-18 19:26:00,2.00926,2.00926,2.00906,2.00917,17580686.0
2008-07-18 19:27:00,2.00929,2.00962,2.00929,2.00962,8108728.0
2008-07-18 19:28:00,2.00973,2.00987,2.00966,2.00966,8169387.0
2008-07-18 19:29:00,2.00962,2.00962,2.00939,2.00948,13032703.0
2008-07-18 19:30:00,2.00953,2.00976,2.00952,2.0097,6030066.0
2008-07-18 19:31:00,2.00962,2.00962,2.00941,2.00941,7289906.0
2008-07-18 19:32:00,2.0093,2.0093,2.00915,2.00922,8706031.0
2008-07-18 19:33:00,2.00925,2.00936,2.00923,2.00936,6110085.0
2008-07-18 19:34:00,2.00941,2.00941,2.00919,2.00919,13368375.0
2008-07-18 19:35:00,2.00935,2.00946,2.00918,2.00918,2749689.0
2008-07-18 19:36:00,2.00904,2.00904,2.00886,2.00891,7323329.0
2008-07-18 19:37:00,2.00908,2.00908,2.00895,2.00895,4088936.0
2008-07-18 19:38:00,2.00893,2.00893,2.00855,2.00881,8475057.0
2008-07-18 19:39:00,2.00873,2.00888,2.00868,2.00888,1434269.0
2008-07-18 19:40:00,2.00879,2.00895,2.00879,2.00895,7760044.0
2008-07-18 19:41:00,2.0089,2.00928,2.0089,2.00927,5954145.0
2008-07-18 19:42:00,2.00903,2.00914,2.00888,2.00914,4215888.0
2008-07-18 19:43:00,2.00925,2.00934,2.00925,2.00934,12781349.0
2008-07-18 19:44:00,2.00923,2.00923,2.00905,2.00905,13521168.0
2008-07-18 19:45:00,2.00902,2.00917,2.00902,2.00914,3548152.0
2008-07-18 19:46:00,2.00925,2.00967,2.00925,2.00967,12267197.0
2008-07-18 19:47:00,2.00965,2.0097,2.00946,2.0097,9638133.0
2008-07-18 19:48:00,2.00982,2.00994,2.00975,2.00975,14068262.0
2008-07-18 19:49:00,2.0096,2.00965,2.00943,2.00965,8988492.0
2008-07-18 19:50:00,2.00978,2.00978,2.00956,2.00967,4361904.0
2008-07-18 19:51:00,2.00967,2.00975,2.00967,2.0097,3971481.0
2008-07-18 19:52:00,2.00965,2.00965,2.0094,2.0094,1839195.0
2008-07-18 19:53:00,2.00931,2.00931,2.009,2.009,21271396.0
2008-07-18 19:54:00,2.00906,2.00928,2.00892,2.00892,1728229.0
2008-07-18 19:55:00,2.00889,2.00893,2.00889,2.00892,7163319.0
2008-07-18 19:56:00,2.00907,2.0091,2.00891,2.00907,22476509.0
2008-07-18 19:57:00,2.00914,2.00928,2.00889,2.00889,12396099.0
2008-07-18 19:58:00,2.00893,2.00895,2.00878,2.00895,4375618.0
2008-07-18 19:59:00,2.00883,2.00894,2.00876,2.00894,1759279.0
2008-07-18 20:00:00,2.00905,2.00937,2.00905,2.00937,4655599.0
2008-07-18 20:01:00,2.00939,2.00941,2.00922,2.00922,9945676.0
2008-07-18 20:02:00,2.00919,2.00919,2.00892,2.00903,10915615.0
2008-07-18 20:03:00,2.00926,2.00935,2.00924,2.00935,4284608.0
2008-07-18 20:04:00,2.00932,2.00946,2.00919,2.00946,6536744.0
2008-07-18 20:05:00,2.00967,2.00985,2.00835,2.00985,2679943.0
2008-07-18 20:06:00,2.00982,2.00985,2.00956,2.00956,3993091.0
2008-07-18 20:07:00,2.00961,2.00998,2.00961,2.00998,3244068.0
2008-07-18 20:08:00,2.00991,2.00991,2.00946,2.00946,4386341.0
2008-07-18 20:09:00,2.00967,2.00967,2.00954,2.00959,708915.0
2008-07-18 20:10:00,2.0097,2.00978,2.0097,2.00975,8466994.0
2008-07-18 20:11:00,2.00975,2.00983,2.00973,2.00976,4381186.0
2008-07-18 20:12:00,2.00969,2.00969,2.00947,2.00947,5550801.0
2008-07-18 20:13:00,2.00931,2.00964,2.00923,2.00964,7052768.0
2008-07-18 20:14:00,2.00964,2.00971,2.00962,2.00962,11460422.0
2008-07-18 20:15:00,2.00976,2.00991,2.00975,2.00979,3330782.0
2008-07-18 20:16:00,2.00987,2.01012,2.00987,2.01009,1473831.0
2008-07-18 20:17:00,2.0103,2.01057,2.00992,2.01057,2727869.0
2008-07-18 20:18:00,2.0105,2.01067,2.01047,2.01067,4515701.0
2008-07-18 20:19:00,2.01059,2.01115,2.01059,2.01115,21445318.0
2008-07-18 20:20:00,2.01114,2.01115,2.01107,2.01107,1208538.0
2008-07-18 20:21:00,2.01098,2.011,2.01082,2.01082,6079933.0
2008-07-18 20:22:00,2.01092,2.01098,2.01084,2.01096,9762084.0
2008-07-18 20:23:00,2.0108,2.01089,2.01061,2.01089,4976958.0
2008-07-18 20:24:00,2.01084,2.01097,2.0108,2.0108,5244894.0
2008-07-18 20:25:00,2.01088,2.01108,2.01087,2.01102,10755659.0
2008-07-18 20:26:00,2.01113,2.01129,2.01111,2.01126,4194659.0
2008-07-18 20:27:00,2.01126,2.01137,2.01118,2.01137,6390371.0
2008-07-18 20:28:00,2.01152,2.0118,2.01152,2.01177,4288051.0
2008-07-18 20:29:00,2.01174,2.01183,2.01166,2.01183,11088032.0
2008-07-18 20:30:00,2.01157,2.01217,2.01157,2.01191,14940709.0
2008-07-18 20:31:00,2.01197,2.01197,2.01184,2.01184,9407718.0
2008-07-18 20:32:00,2.0119,2.01196,2.01182,2.01184,1453878.0
2008-07-18 20:33:00,2.01178,2.01178,2.01165,2.01168,8964879.0
2008-07-18 20:34:00,2.01162,2.01162,2.01131,2.01131,8358729.0
2008-07-18 20:35:00,2.01124,2.01124,2.01106,2.01106,16820269.0
2008-07-18 20:36:00,2.01109,2.01115,2.01099,2.01115,4844940.0
2008-07-18 20:37:00,2.01124,2.01143,2.01124,2.0114,6872868.0
2008-07-18 20:38:00,2.01153,2.01161,2.01153,2.01161,5613307.0
2008-07-18 20:39:00,2.01141,2.01159,2.01129,2.01129,1948257.0
2008-07-18 20:40:00,2.01111,2.01111,2.01035,2.01035,5330504.0
2008-07-18 20:41:00,2.01019,2.01032,2.01001,2.01001,2223268.0
2008-07-18 20:42:00,2.00988,2.01008,2.00988,2.01008,1731225.0
2008-07-18 20:43:00,2.00994,2.0101,2.00994,2.01004,2568241.0
2008-07-18 20:44:00,2.01014,2.01049,2.01014,2.01049,14455194.0
2008-07-18 20:45:00,2.01051,2.01071,2.01051,2.0107,9105447.0
2008-07-18 20:46:00,2.01061,2.01088,2.01059,2.01088,2505093.0
2008-07-18 20:47:00,2.01076,2.01103,2.01076,2.01103,5752350.0
2008-07-18 20:48:00,2.01088,2.01094,2.01086,2.01091,4277038.0
2008-07-18 20:49:00,2.01113,2.01132,2.01109,2.01127,11806596.0
2008-07-18 20:50:00,2.01114,2.01123,2.01104,2.01104,12201982.0
2008-07-18 20:51:00,2.01095,2.01097,2.01078,2.01097,25932811.0
2008-07-18 20:52:00,2.01106,2.01135,2.01099,2.01099,2513368.0
2008-07-18 20:53:00,2.01126,2.01126,2.01103,2.01103,4519136.0
2008-07-18 20:54:00,2.01104,2.01126,2.01104,2.01126,7574459.0
2008-07-18 20:55:00,2.01122,2.01137,2.01103,2.01126,3182971.0
2008-07-18 20:56:00,2.01125,2.01125,2.01094,2.01094,4959390.0
2008-07-18 20:57:00,2.01098,2.01098,2.01074,2.01074,1853349.0
2008-07-18 20:58:00,2.01073,2.01073,2.01038,2.01046,3092333.0
2008-07-18 20:59:00,2.01061,2.01071,2.01038,2.01038,2857837.0
2008-07-18 21:00:00,2.01023,2.01031,2.01014,2.01031,34893283.0
2008-07-18 21:01:00,2.01019,2.01019,2.00967,2.00967,22031560.0
2008-07-18 21:02:00,2.00957,2.00957,2.00925,2.00946,3354743.0
2008-07-18 21:03:00,2.00977,2.01028,2.00977,2.01028,9599479.0
2008-07-18 21:04:00,2.01035,2.01035,2.01009,2.01009,8089116.0
2008-07-18 21:05:00,2.01001,2.01009,2.00991,2.01009,1832077.0
2008-07-18 21:06:00,2.01,2.01,2.00934,2.00934,8627176.0
2008-07-18 21:07:00,2.00927,2.00951,2.00927,2.00941,6298208.0
2008-07-18 21:08:00,2.00959,2.00983,2.00959,2.00974,5003654.0
2008-07-18 21:09:00,2.00981,2.01008,2.00981,2.01008,6699519.0
2008-07-18 21:10:00,2.01022,2.01023,2.01017,2.01017,6846224.0
2008-07-18 21:11:00,2.01017,2.01033,2.01003,2.01033,7466860.0
2008-07-18 21:12:00,2.01006,2.01026,2.01004,2.01021,8792329.0
2008-07-18 21:13:00,2.01016,2.01024,2.00999,2.01024,8891565.0
2008-07-18 21:14:00,2.01023,2.01023,2.01013,2.01013,1134261.0
2008-07-18 21:15:00,2.01012,2.01014,2.01,2.01014,5774228.0
2008-07-18 21:16:00,2.01014,2.01014,2.01004,2.01005,9474034.0
2008-07-18 21:17:00,2.01009,2.01017,2.01009,2.01012,5866344.0
2008-07-18 21:18:00,2.01018,2.01032,2.01011,2.01011,12134630.0
2008-07-18 21:19:00,2.01011,2.01011,2.00985,2.0099,11167592.0
2008-07-18 21:20:00,2.00989,2.00999,2.00985,2.00987,1690485.0
2008-07-18 21:21:00,2.01002,2.01002,2.00995,2.00995,6590902.0
2008-07-18 21:22:00,2.00997,2.01003,2.00981,2.01002,12876430.0
2008-07-18 21:23:00,2.00997,2.01001,2.00948,2.00998,12167697.0
2008-07-18 21:24:00,2.00987,2.00987,2.00945,2.00945,4260237.0
2008-07-18 21:25:00,2.0094,2.00957,2.0094,2.00946,3630199.0
2008-07-18 21:26:00,2.0094,2.00947,2.0093,2.00936,2816312.0
2008-07-18 21:27:00,2.00936,2.00954,2.00936,2.00954,11859189.0
2008-07-18 21:28:00,2.00959,2.01011,2.00959,2.01011,27496488.0
2008-07-18 21:29:00,2.01013,2.01013,2.00981,2.00981,15603483.0
2008-07-18 21:30:00,2.00974,2.00974,2.00906,2.00906,2997586.0
2008-07-18 21:31:00,2.0095,2.0095,2.0092,2.00931,6975430.0
2008-07-18 21:32:00,2.00938,2.00938,2.00928,2.00928,7102323.0
2008-07-18 21:33:00,2.00919,2.00919,2.00909,2.00913,3882022.0
2008-07-18 21:34:00,2.00923,2.00929,2.00917,2.00921,5079926.0
2008-07-18 21:35:00,2.00894,2.00902,2.00888,2.00888,19158785.0
2008-07-18 21:36:00,2.00876,2.009,2.00876,2.00892,4405418.0
2008-07-18 21:37:00,2.00887,2.00887,2.00872,2.00872,1082457.0
2008-07-18 21:38:00,2.00857,2.00882,2.0084,2.0086,14453626.0
2008-07-18 21:39:00,2.00847,2.00885,2.00828,2.00885,1265540.0
2008-07-18 21:40:00,2.00888,2.00896,2.00886,2.00892,614986.0
2008-07-18 21:41:00,2.00893,2.00896,2.00877,2.00887,8810734.0
2008-07-18 21:42:00,2.00886,2.00892,2.00881,2.00892,7548818.0
2008-07-18 21:43:00,2.00897,2.00897,2.00844,2.00872,9995808.0
2008-07-18 21:44:00,2.00877,2.00893,2.00877,2.00893,2641156.0
2008-07-18 21:45:00,2.0089,2.0089,2.00871,2.00874,5563599.0
2008-07-18 21:46:00,2.00876,2.00901,2.00874,2.00881,4776186.0
2008-07-18 21:47:00,2.00874,2.00887,2.00857,2.00887,10577729.0
2008-07-18 21:48:00,2.00892,2.00892,2.00842,2.0086,11995797.0
2008-07-18 21:49:00,2.00836,2.00838,2.00794,2.00806,11333085.0
2008-07-18 21:50:00,2.00798,2.0081,2.00798,2.0081,5710769.0
2008-07-18 21:51:00,2.00815,2.00825,2.00807,2.0082,12532504.0
2008-07-18 21:52:00,2.008,2.00803,2.00795,2.00797,616330.0
2008-07-18 21:53:00,2.00793,2.00811,2.00764,2.00811,7172648.0
2008-07-18 21:54:00,2.0081,2.00844,2.0081,2.00844,5430152.0
2008-07-18 21:55:00,2.0084,2.0084,2.00821,2.00821,4592367.0
2008-07-18 21:56:00,2.00808,2.00808,2.00778,2.00797,5902319.0
2008-07-18 21:57:00,2.00806,2.00814,2.00805,2.00812,10150239.0
2008-07-18 21:58:00,2.00833,2.00876,2.00833,2.00876,12397606.0
2008-07-18 21:59:00,2.00886,2.00898,2.00886,2.00896,2291356.0
2008-07-18 22:00:00,2.00887,2.00887,2.00853,2.00853,5387564.0
2008-07-18 22:01:00,2.00872,2.00876,2.00849,2.00849,10967562.0
2008-07-18 22:02:00,2.00841,2.0086,2.00823,2.00826,4143157.0
2008-07-18 22:03:00,2.00823,2.00839,2.00815,2.00815,3121112.0
2008-07-18 22:04:00,2.00802,2.00812,2.00802,2.00802,5243901.0
2008-07-18 22:05:00,2.00804,2.0085,2.00804,2.0085,5902459.0
2008-07-18 22:06:00,2.00839,2.0085,2.00822,2.00822,4904612.0
2008-07-18 22:07:00,2.00848,2.0086,2.00842,2.00854,7312248.0
2008-07-18 22:08:00,2.00855,2.00855,2.0084,2.00852,21394239.0
2008-07-18 22:09:00,2.00853,2.00864,2.00845,2.00858,6153419.0
2008-07-18 22:10:00,2.00852,2.00854,2.00682,2.00846,2916993.0
2008-07-18 22:11:00,2.00857,2.00878,2.00849,2.00878,19760984.0
2008-07-18 22:12:00,2.00872,2.00874,2.00859,2.00866,9714607.0
2008-07-18 22:13:00,2.00865,2.00889,2.00865,2.00889,3807721.0
2008-07-18 22:14:00,2.00892,2.00908,2.00881,2.00906,4576718.0
2008-07-18 22:15:00,2.00909,2.00945,2.00909,2.00944,9174261.0
2008-07-18 22:16:00,2.00948,2.00969,2.00948,2.00969,2096722.0
2008-07-18 22:17:00,2.00962,2.0098,2.00957,2.00968,21725587.0
2008-07-18 22:18:00,2.0095,2.0095,2.00942,2.00948,1835182.0
2008-07-18 22:19:00,2.00944,2.0095,2.00925,2.0095,7058379.0
2008-07-18 22:20:00,2.00957,2.00991,2.0094,2.00991,4133863.0
2008-07-18 22:21:00,2.00993,2.01005,2.00986,2.00986,13062395.0
2008-07-18 22:22:00,2.00986,2.00988,2.0097,2.00988,2956148.0
2008-07-18 22:23:00,2.00986,2.01009,2.00981,2.00981,6614214.0
2008-07-18 22:24:00,2.00964,2.00995,2.00935,2.00995,9707539.0
2008-07-18 22:25:00,2.00999,2.01001,2.00982,2.00982,5936211.0
2008-07-18 22:26:00,2.00979,2.00979,2.00959,2.00962,11031329.0
2008-07-18 22:27:00,2.00956,2.00956,2.00925,2.00938,6246620.0
2008-07-18 22:28:00,2.00932,2.00957,2.00932,2.00957,4228386.0
2008-07-18 22:29:00,2.00973,2.00977,2.00969,2.00977,7270620.0
2008-07-18 22:30:00,2.00973,2.00973,2.00944,2.00944,6043659.0
2008-07-18 22:31:00,2.00939,2.00961,2.00913,2.00945,13170389.0
2008-07-18 22:32:00,2.00942,2.00969,2.00942,2.00963,8824982.0
2008-07-18 22:33:00,2.00983,2.0101,2.00979,2.0101,3824316.0
2008-07-18 22:34:00,2.01015,2.01028,2.01011,2.0102,8200001.0
2008-07-18 22:35:00,2.01006,2.01006,2.00938,2.00938,2781638.0
2008-07-18 22:36:00,2.00943,2.00943,2.0092,2.0092,18611355.0
2008-07-18 22:37:00,2.00914,2.00934,2.00914,2.00934,9166165.0
2008-07-18 22:38:00,2.00954,2.0097,2.00952,2.00956,5611528.0
2008-07-18 22:39:00,2.00934,2.00941,2.00913,2.00941,9551838.0
2008-07-18 22:40:00,2.00943,2.00943,2.00916,2.00919,9666601.0
2008-07-18 22:41:00,2.00945,2.00978,2.00941,2.00941,9512717.0
2008-07-18 22:42:00,2.00968,2.00984,2.00952,2.00952,3266444.0
2008-07-18 22:43:00,2.00942,2.00942,2.00919,2.00919,9796135.0
2008-07-18 22:44:00,2.00939,2.00987,2.00939,2.00984,6914641.0
2008-07-18 22:45:00,2.00993,2.00993,2.00934,2.00934,10044650.0
2008-07-18 22:46:00,2.00925,2.00933,2.00909,2.00909,3168641.0
2008-07-18 22:47:00,2.00896,2.00905,2.00867,2.00905,3855985.0
2008-07-18 22:48:00,2.00907,2.00943,2.00907,2.00943,8455762.0
2008-07-18 22:49:00,2.00945,2.00945,2.00922,2.00922,3363851.0
2008-07-18 22:50:00,2.00912,2.00921,2.00899,2.00921,1638622.0
2008-07-18 22:51:00,2.00915,2.00935,2.00898,2.00935,8823719.0
2008-07-18 22:52:00,2.0094,2.00957,2.00939,2.00957,3495266.0
2008-07-18 22:53:00,2.00951,2.00951,2.00941,2.00946,4639689.0
2008-07-18 22:54:00,2.0094,2.0094,2.00911,2.00911,4789068.0
2008-07-18 22:55:00,2.00918,2.01013,2.00918,2.01013,11645003.0
2008-07-18 22:56:00,2.01007,2.01008,2.00968,2.00968,5430924.0
2008-07-18 22:57:00,2.01011,2.01011,2.00989,2.00999,4437512.0
2008-07-18 22:58:00,2.00998,2.00998,2.00968,2.00985,4233080.0
2008-07-18 22:59:00,2.00974,2.00974,2.00917,2.00917,32291372.0
2008-07-20 23:00:00,2.00766,2.00776,2.00766,2.00772,10863817.0
2008-07-20 23:01:00,2.00775,2.00784,2.00769,2.00769,9933787.0
2008-07-20 23:02:00,2.00749,2.00773,2.00749,2.00767,14630686.0
2008-07-20 23:03:00,2.00763,2.00833,2.00763,2.00833,13990171.0
2008-07-20 23:04:00,2.00836,2.00918,2.00836,2.00904,21715312.0
2008-07-20 23:05:00,2.009,2.009,2.00848,2.00875,9756311.0
2008-07-20 23:06:00,2.00875,2.00929,2.00875,2.00929,18083604.0
2008-07-20 23:07:00,2.00925,2.00925,2.00826,2.00826,3490294.0
2008-07-20 23:08:00,2.00858,2.00858,2.0083,2.0083,6578112.0
2008-07-20 23:09:00,2.0081,2.00827,2.0081,2.00815,4838789.0
2008-07-20 23:10:00,2.00806,2.00806,2.00774,2.00774,4040594.0
2008-07-20 23:11:00,2.00762,2.00762,2.00732,2.00732,18131290.0
2008-07-20 23:12:00,2.00723,2.00723,2.00684,2.00684,1094352.0
2008-07-20 23:13:00,2.00665,2.00666,2.00617,2.00617,9808512.0
2008-07-20 23:14:00,2.00616,2.00616,2.00566,2.00566,4597836.0
2008-07-20 23:15:00,2.00586,2.0064,2.00576,2.00576,4133665.0
2008-07-20 23:16:00,2.00626,2.00626,2.0058,2.00589,9408101.0
2008-07-20 23:17:00,2.00597,2.00597,2.00571,2.00571,14072746.0
2008-07-20 23:18:00,2.00581,2.00581,2.00538,2.00538,6201114.0
2008-07-20 23:20:00,2.00525,2.00526,2.00515,2.00523,3473143.0
2008-07-20 23:21:00,2.00543,2.00543,2.00527,2.00529,19415620.0
2008-07-20 23:22:00,2.00541,2.00549,2.00536,2.00548,11490711.0
2008-07-20 23:23:00,2.00554,2.00593,2.00554,2.00593,8752054.0
2008-07-20 23:24:00,2.00584,2.00595,2.00584,2.00595,3098779.0
2008-07-20 23:25:00,2.00584,2.00642,2.00584,2.00642,2533449.0
2008-07-20 23:26:00,2.00642,2.00642,2.00628,2.00628,2429254.0
2008-07-20 23:27:00,2.00619,2.00619,2.00593,2.00597,3481349.0
2008-07-20 23:28:00,2.00607,2.0061,2.00607,2.0061,2333242.0
2008-07-20 23:29:00,2.00617,2.00632,2.00615,2.00631,3596943.0
2008-07-20 23:30:00,2.0063,2.00637,2.0063,2.00633,721030.0
2008-07-20 23:31:00,2.00656,2.00706,2.00654,2.00706,10144062.0
2008-07-20 23:32:00,2.00693,2.00698,2.00668,2.00698,24154488.0
2008-07-20 23:33:00,2.00708,2.00719,2.00701,2.00701,5838149.0
2008-07-20 23:34:00,2.00693,2.00693,2.00668,2.00668,3731213.0
2008-07-20 23:35:00,2.00666,2.00666,2.00641,2.00651,4056827.0
2008-07-20 23:36:00,2.00655,2.00687,2.00655,2.00687,16957791.0
2008-07-20 23:37:00,2.00661,2.0072,2.00661,2.0072,60496711.0
2008-07-20 23:38:00,2.00714,2.00722,2.00696,2.00722,10187565.0
2008-07-20 23:39:00,2.00731,2.00731,2.00716,2.00718,7265032.0
2008-07-20 23:40:00,2.00719,2.00719,2.00687,2.00701,4288887.0
2008-07-20 23:41:00,2.007,2.00755,2.00695,2.00748,14754542.0
2008-07-20 23:42:00,2.00748,2.00754,2.00732,2.00754,16430605.0
2008-07-20 23:43:00,2.00755,2.00819,2.00752,2.00806,17558468.0
2008-07-20 23:44:00,2.00806,2.00806,2.00746,2.00746,8646394.0
2008-07-20 23:45:00,2.00742,2.00742,2.00721,2.00742,11112072.0
2008-07-20 23:46:00,2.00763,2.00807,2.00763,2.0079,6110514.0
2008-07-20 23:47:00,2.00799,2.00822,2.00791,2.00822,6766269.0
2008-07-20 23:48:00,2.00819,2.00819,2.00794,2.00794,6161619.0
2008-07-20 23:49:00,2.00769,2.00769,2.00754,2.00754,13907861.0
2008-07-20 23:50:00,2.00761,2.00815,2.00761,2.00809,6106373.0
2008-07-20 23:51:00,2.00804,2.00804,2.00746,2.00749,23492038.0
2008-07-20 23:52:00,2.00746,2.00783,2.00745,2.00751,13212208.0
2008-07-20 23:53:00,2.00743,2.00743,2.00734,2.00734,7846425.0
2008-07-20 23:54:00,2.00741,2.00798,2.00741,2.00778,6448696.0
2008-07-20 23:55:00,2.00762,2.00762,2.00709,2.00711,1990288.0
2008-07-20 23:56:00,2.00713,2.00739,2.00713,2.00739,8462816.0
2008-07-20 23:57:00,2.00756,2.0081,2.0075,2.0081,5827912.0
2008-07-20 23:58:00,2.00807,2.00819,2.00798,2.00798,8108782.0
2008-07-20 23:59:00,2.00778,2.00778,2.00745,2.00745,35661131.0
2008-07-21 00:00:00,2.00757,2.00771,2.00739,2.00771,6410422.0
2008-07-21 00:01:00,2.00778,2.00778,2.00751,2.00751,5523553.0
2008-07-21 00:02:00,2.00756,2.00797,2.00748,2.00797,8782147.0
2008-07-21 00:03:00,2.00795,2.00814,2.00795,2.00808,2912847.0
2008-07-21 00:04:00,2.00828,2.00828,2.00781,2.00804,1881032.0
2008-07-21 00:05:00,2.00809,2.00823,2.00809,2.00819,2220053.0
2008-07-21 00:06:00,2.00817,2.00817,2.00786,2.00786,11809339.0
2008-07-21 00:07:00,2.00765,2.00777,2.00756,2.00756,9850796.0
2008-07-21 00:08:00,2.00751,2.00751,2.00715,2.00718,9128097.0
2008-07-21 00:09:00,2.00704,2.0073,2.00695,2.0073,1474732.0
2008-07-21 00:10:00,2.00726,2.00755,2.00726,2.00742,1954004.0
2008-07-21 00:11:00,2.00742,2.00742,2.00722,2.00722,19725405.0
2008-07-21 00:12:00,2.00734,2.00737,2.00699,2.00699,6091836.0
2008-07-21 00:13:00,2.00693,2.00693,2.00677,2.00684,13753434.0
2008-07-21 00:14:00,2.00669,2.00669,2.00641,2.00646,8078914.0
2008-07-21 00:15:00,2.00646,2.00652,2.00643,2.00652,10605150.0
2008-07-21 00:16:00,2.00651,2.00668,2.00651,2.00661,2807688.0
2008-07-21 00:17:00,2.00669,2.00669,2.00642,2.00642,924391.0
2008-07-21 00:18:00,2.00655,2.00659,2.00649,2.00649,8129378.0
2008-07-21 00:19:00,2.00645,2.00663,2.0064,2.00663,6254140.0
2008-07-21 00:20:00,2.0066,2.0066,2.00622,2.00657,13936292.0
2008-07-21 00:21:00,2.00659,2.00659,2.00639,2.00642,9485048.0
2008-07-21 00:22:00,2.00642,2.00642,2.00622,2.00632,4430147.0
2008-07-21 00:23:00,2.00636,2.00637,2.0063,2.00637,22918295.0
2008-07-21 00:24:00,2.0065,2.0065,2.00645,2.00648,2844461.0
2008-07-21 00:25:00,2.00633,2.00648,2.00619,2.00619,3633468.0
2008-07-21 00:26:00,2.0061,2.0061,2.00599,2.00599,3026028.0
2008-07-21 00:27:00,2.00611,2.00665,2.00611,2.00665,12418686.0
2008-07-21 00:28:00,2.00678,2.007,2.00678,2.00687,8710126.0
2008-07-21 00:29:00,2.00686,2.0069,2.00674,2.0068,12600327.0
2008-07-21 00:30:00,2.00675,2.00694,2.00675,2.00694,2235847.0
2008-07-21 00:31:00,2.00703,2.00721,2.00703,2.00706,7144515.0
2008-07-21 00:32:00,2.00715,2.00715,2.00686,2.00686,3735425.0
2008-07-21 00:33:00,2.00692,2.00707,2.00682,2.00682,45627699.0
2008-07-21 00:34:00,2.00675,2.00681,2.00659,2.0066,11016626.0
2008-07-21 00:35:00,2.00655,2.00655,2.00625,2.00625,3440034.0
2008-07-21 00:36:00,2.00662,2.00668,2.00653,2.00653,9529058.0
2008-07-21 00:38:00,2.00657,2.00666,2.00647,2.00647,5588384.0
2008-07-21 00:39:00,2.00644,2.00651,2.00644,2.00651,52878476.0
2008-07-21 00:40:00,2.00647,2.00652,2.00641,2.00641,4972340.0
2008-07-21 00:41:00,2.00629,2.00649,2.00627,2.00641,5386859.0
2008-07-21 00:42:00,2.00644,2.00653,2.00634,2.00634,5794711.0
2008-07-21 00:43:00,2.00633,2.00644,2.00619,2.00619,4101875.0
2008-07-21 00:44:00,2.00628,2.00651,2.0062,2.00636,7481487.0
2008-07-21 00:45:00,2.0064,2.00646,2.00631,2.00637,4783872.0
2008-07-21 00:46:00,2.00636,2.00643,2.00628,2.00638,9095629.0
2008-07-21 00:47:00,2.00639,2.00643,2.00636,2.00636,2048693.0
2008-07-21 00:48:00,2.0064,2.00652,2.0064,2.00652,40628095.0
2008-07-21 00:49:00,2.00646,2.0065,2.00645,2.00646,4890387.0
2008-07-21 00:50:00,2.00644,2.00664,2.00637,2.00664,5035675.0
2008-07-21 00:51:00,2.00673,2.00673,2.00663,2.00663,5844357.0
2008-07-21 00:52:00,2.00659,2.00678,2.00653,2.00678,4707687.0
2008-07-21 00:53:00,2.00679,2.00679,2.0066,2.00661,4353083.0
2008-07-21 00:54:00,2.00658,2.00658,2.0063,2.0063,3470251.0
2008-07-21 00:55:00,2.00598,2.00625,2.00598,2.00625,7808707.0
2008-07-21 00:56:00,2.00628,2.00628,2.00606,2.00621,6469413.0
2008-07-21 00:57:00,2.00625,2.00632,2.00615,2.00628,2331778.0
2008-07-21 00:58:00,2.00627,2.00656,2.00495,2.00656,11773766.0
2008-07-21 00:59:00,2.00673,2.00693,2.00673,2.00693,8537679.0
2008-07-21 01:00:00,2.00698,2.0071,2.00683,2.00683,4915943.0
2008-07-21 01:01:00,2.00673,2.00673,2.00627,2.00627,9814349.0
2008-07-21 01:02:00,2.00647,2.00716,2.00647,2.00716,28364168.0
2008-07-21 01:03:00,2.00729,2.00729,2.00723,2.00723,6483930.0
2008-07-21 01:04:00,2.00714,2.00714,2.00693,2.00696,8614268.0
2008-07-21 01:05:00,2.00687,2.00687,2.00675,2.00678,17820229.0
2008-07-21 01:06:00,2.00674,2.00683,2.00652,2.00683,13977311.0
2008-07-21 01:07:00,2.00677,2.00707,2.00677,2.00702,5330771.0
2008-07-21 01:08:00,2.00647,2.00709,2.00647,2.0069,6121638.0
2008-07-21 01:09:00,2.00692,2.00699,2.00685,2.00685,5433541.0
2008-07-21 01:10:00,2.00682,2.00686,2.00665,2.00665,2589652.0
2008-07-21 01:11:00,2.00675,2.00686,2.00675,2.00682,3677650.0
2008-07-21 01:12:00,2.00688,2.0071,2.0068,2.0071,8226338.0
2008-07-21 01:13:00,2.00709,2.00709,2.00698,2.00698,4085061.0
2008-07-21 01:14:00,2.00704,2.00704,2.0069,2.0069,4057756.0
2008-07-21 01:15:00,2.00689,2.00689,2.00664,2.00665,2573688.0
2008-07-21 01:16:00,2.00671,2.00684,2.00633,2.00684,5579824.0
2008-07-21 01:17:00,2.00682,2.00697,2.00682,2.00697,5401297.0
2008-07-21 01:18:00,2.00696,2.00699,2.00689,2.00699,10531143.0
2008-07-21 01:19:00,2.00695,2.0071,2.00695,2.00706,2984862.0
2008-07-21 01:20:00,2.00702,2.00702,2.00654,2.00654,9533985.0
2008-07-21 01:21:00,2.00635,2.0064,2.00623,2.00636,8034490.0
2008-07-21 01:22:00,2.00625,2.00645,2.00625,2.00629,3389874.0
2008-07-21 01:23:00,2.0062,2.00623,2.00613,2.00622,2435788.0
2008-07-21 01:24:00,2.0062,2.00622,2.00606,2.00615,2582013.0
2008-07-21 01:25:00,2.00615,2.00642,2.00615,2.00641,7120218.0
2008-07-21 01:26:00,2.00633,2.00633,2.00605,2.0061,8217354.0
2008-07-21 01:27:00,2.00606,2.00628,2.00604,2.00628,3147384.0
2008-07-21 01:28:00,2.00644,2.00662,2.00644,2.00658,2843521.0
2008-07-21 01:29:00,2.00637,2.00653,2.0063,2.00642,5483183.0
2008-07-21 01:30:00,2.00624,2.00646,2.00617,2.00617,4194820.0
2008-07-21 01:31:00,2.00608,2.00609,2.00588,2.006,5132318.0
2008-07-21 01:32:00,2.00583,2.00602,2.00583,2.00599,2163256.0
2008-07-21 01:33:00,2.00603,2.00618,2.00603,2.00611,3533855.0
2008-07-21 01:34:00,2.00616,2.00616,2.00594,2.00594,4184321.0
2008-07-21 01:35:00,2.00598,2.00626,2.00598,2.00626,4699019.0
2008-07-21 01:36:00,2.00635,2.00639,2.00627,2.00634,2141891.0
2008-07-21 01:37:00,2.00628,2.00631,2.00613,2.00631,8037950.0
2008-07-21 01:38:00,2.00639,2.00641,2.00631,2.00641,5549602.0
2008-07-21 01:39:00,2.00644,2.00644,2.00626,2.00639,1335825.0
2008-07-21 01:40:00,2.00633,2.00637,2.00614,2.00636,13835178.0
2008-07-21 01:41:00,2.00639,2.00639,2.0062,2.00631,4811144.0
2008-07-21 01:42:00,2.00628,2.00628,2.00607,2.00607,6921862.0
2008-07-21 01:43:00,2.00615,2.00622,2.00606,2.00616,3930396.0
2008-07-21 01:44:00,2.00612,2.00618,2.00597,2.00615,9545277.0
2008-07-21 01:45:00,2.00596,2.00607,2.00596,2.00599,3333455.0
2008-07-21 01:46:00,2.00617,2.00633,2.00617,2.00633,4639271.0
2008-07-21 01:47:00,2.00643,2.00643,2.0062,2.00632,9800951.0
2008-07-21 01:48:00,2.00638,2.00645,2.00624,2.00624,9061592.0
2008-07-21 01:49:00,2.0063,2.0063,2.00484,2.00484,7666855.0
2008-07-21 01:50:00,2.00627,2.00632,2.00625,2.00625,6536190.0
2008-07-21 01:51:00,2.00625,2.00632,2.00614,2.00615,6792658.0
2008-07-21 01:52:00,2.00607,2.00609,2.00593,2.00609,6990654.0
2008-07-21 01:53:00,2.00616,2.00632,2.00615,2.00618,5848623.0
2008-07-21 01:54:00,2.00641,2.00671,2.00641,2.00668,9361481.0
2008-07-21 01:55:00,2.00655,2.00655,2.00603,2.00622,3261955.0
2008-07-21 01:56:00,2.00622,2.00622,2.00601,2.00606,13556751.0
2008-07-21 01:57:00,2.00597,2.00634,2.00597,2.00634,3499637.0
2008-07-21 01:58:00,2.00622,2.00642,2.00622,2.00642,6940063.0
2008-07-21 01:59:00,2.00649,2.0066,2.00639,2.0066,2327331.0
2008-07-21 02:00:00,2.00666,2.00673,2.00663,2.00672,2187136.0
2008-07-21 02:01:00,2.0067,2.00671,2.0065,2.0065,6657135.0
2008-07-21 02:02:00,2.00661,2.00661,2.00629,2.00629,3587899.0
2008-07-21 02:03:00,2.00642,2.00656,2.00642,2.00654,13914352.0
2008-07-21 02:04:00,2.0065,2.0065,2.00614,2.00614,3441607.0
2008-07-21 02:05:00,2.00612,2.00612,2.006,2.00609,10059620.0
2008-07-21 02:06:00,2.00604,2.00635,2.00604,2.00635,5354903.0
2008-07-21 02:07:00,2.00631,2.00631,2.00597,2.00606,7562369.0
2008-07-21 02:08:00,2.00612,2.00627,2.00608,2.00627,7151672.0
2008-07-21 02:09:00,2.00631,2.00643,2.00631,2.00637,6492691.0
2008-07-21 02:10:00,2.00504,2.0069,2.00504,2.0069,8224474.0
2008-07-21 02:11:00,2.00694,2.00717,2.00694,2.0071,2099887.0
2008-07-21 02:12:00,2.00701,2.00701,2.00631,2.00667,10252040.0
2008-07-21 02:13:00,2.00665,2.00694,2.00665,2.00694,4441618.0
2008-07-21 02:14:00,2.00687,2.00702,2.00687,2.00688,3113632.0
2008-07-21 02:15:00,2.00704,2.00704,2.00681,2.00688,8751516.0
2008-07-21 02:16:00,2.0069,2.00693,2.00676,2.00693,3894951.0
2008-07-21 02:17:00,2.00682,2.00682,2.00666,2.00666,7201270.0
2008-07-21 02:18:00,2.00666,2.00681,2.00656,2.00667,5284648.0
2008-07-21 02:19:00,2.00666,2.00681,2.00661,2.00681,12832925.0
2008-07-21 02:20:00,2.00691,2.00698,2.00679,2.0069,1329310.0
2008-07-21 02:21:00,2.00684,2.00684,2.00674,2.00676,5281312.0
2008-07-21 02:22:00,2.00669,2.00669,2.00643,2.00649,8079153.0
2008-07-21 02:23:00,2.00646,2.00646,2.00625,2.00629,2076885.0
2008-07-21 02:24:00,2.00621,2.00627,2.00609,2.00617,5074534.0
2008-07-21 02:25:00,2.00619,2.00639,2.00619,2.00639,4360031.0
2008-07-21 02:26:00,2.00629,2.00635,2.00616,2.00616,3742299.0
2008-07-21 02:27:00,2.00608,2.00617,2.00594,2.00594,2138450.0
2008-07-21 02:28:00,2.00606,2.00615,2.00593,2.00593,4879094.0
2008-07-21 02:29:00,2.00587,2.00587,2.00564,2.00564,3958499.0
2008-07-21 02:30:00,2.00584,2.00592,2.00572,2.00572,6046074.0
2008-07-21 02:31:00,2.00581,2.00583,2.00569,2.00582,3026956.0
2008-07-21 02:32:00,2.00584,2.0059,2.00569,2.00569,3024294.0
2008-07-21 02:33:00,2.00568,2.0058,2.00568,2.00575,8341644.0
2008-07-21 02:34:00,2.00585,2.00587,2.00573,2.00587,6902110.0
2008-07-21 02:35:00,2.00585,2.0059,2.00562,2.0058,2703678.0
2008-07-21 02:36:00,2.00577,2.00577,2.00561,2.00568,2469623.0
2008-07-21 02:37:00,2.0058,2.00597,2.0058,2.0058,3171961.0
2008-07-21 02:38:00,2.00593,2.006,2.00585,2.00596,8768406.0
2008-07-21 02:39:00,2.00599,2.00602,2.00586,2.00602,9545438.0
2008-07-21 02:40:00,2.00599,2.00602,2.00592,2.00592,2856056.0
2008-07-21 02:41:00,2.00596,2.00596,2.00581,2.00581,9995391.0
2008-07-21 02:42:00,2.00581,2.0059,2.00581,2.00588,5838607.0
2008-07-21 02:43:00,2.00593,2.00594,2.00545,2.00583,6056468.0
2008-07-21 02:44:00,2.00574,2.00593,2.00572,2.00593,2639409.0
2008-07-21 02:45:00,2.00597,2.00602,2.00589,2.00601,4214973.0
2008-07-21 02:46:00,2.00596,2.00606,2.00596,2.00601,4285178.0
2008-07-21 02:47:00,2.00603,2.00603,2.00588,2.00594,8418273.0
2008-07-21 02:48:00,2.00587,2.00587,2.00577,2.0058,3801188.0
2008-07-21 02:49:00,2.00579,2.00592,2.00579,2.00587,2392731.0
2008-07-21 02:50:00,2.00583,2.00593,2.00581,2.00582,5718913.0
2008-07-21 02:51:00,2.00584,2.00612,2.00548,2.00548,6732251.0
2008-07-21 02:52:00,2.00596,2.00608,2.00587,2.00587,5913878.0
2008-07-21 02:53:00,2.00604,2.00604,2.00584,2.00594,13354966.0
2008-07-21 02:54:00,2.00601,2.00639,2.00601,2.00639,16952273.0
2008-07-21 02:55:00,2.00637,2.00637,2.00613,2.00613,8680236.0
2008-07-21 02:56:00,2.00625,2.0064,2.00625,2.0064,6812283.0
2008-07-21 02:57:00,2.00633,2.00633,2.00605,2.00615,28455224.0
2008-07-21 02:58:00,2.00593,2.00623,2.00593,2.00623,10541730.0
2008-07-21 02:59:00,2.00619,2.00619,2.00603,2.00603,5123442.0
2008-07-21 03:00:00,2.006,2.00616,2.00598,2.00616,8922226.0
2008-07-21 03:01:00,2.00617,2.0063,2.00482,2.0063,12541295.0
2008-07-21 03:02:00,2.00644,2.00673,2.00637,2.00637,2276237.0
2008-07-21 03:03:00,2.00636,2.00642,2.00629,2.00642,6168983.0
2008-07-21 03:04:00,2.00652,2.00662,2.00644,2.00644,7104638.0
2008-07-21 03:05:00,2.00664,2.00677,2.00657,2.00659,3336780.0
2008-07-21 03:06:00,2.00661,2.00682,2.00658,2.00682,4679727.0
2008-07-21 03:07:00,2.00682,2.00682,2.0066,2.00675,4668009.0
2008-07-21 03:08:00,2.00682,2.00691,2.0067,2.0067,5795099.0
2008-07-21 03:09:00,2.00672,2.0071,2.00672,2.0071,4700965.0
2008-07-21 03:10:00,2.00722,2.00738,2.00682,2.00682,4918918.0
2008-07-21 03:11:00,2.00689,2.00714,2.00689,2.00714,37611639.0
2008-07-21 03:12:00,2.00716,2.00718,2.00682,2.00682,2120801.0
2008-07-21 03:13:00,2.00673,2.00679,2.00659,2.00666,9592521.0
2008-07-21 03:14:00,2.00673,2.00686,2.00664,2.00674,4824884.0
2008-07-21 03:15:00,2.00667,2.00668,2.00645,2.00665,7752837.0
2008-07-21 03:16:00,2.00661,2.00678,2.00661,2.00678,4429190.0
2008-07-21 03:17:00,2.00668,2.00668,2.00631,2.00631,5284733.0
2008-07-21 03:18:00,2.00629,2.00642,2.00608,2.00608,5231992.0
2008-07-21 03:19:00,2.00601,2.00601,2.0058,2.0058,5344877.0
2008-07-21 03:20:00,2.00592,2.00629,2.00592,2.00617,49326936.0
2008-07-21 03:21:00,2.006,2.006,2.00562,2.00572,5958402.0
2008-07-21 03:22:00,2.00572,2.00581,2.00567,2.00579,6550490.0
2008-07-21 03:23:00,2.00576,2.00598,2.0057,2.00579,8717462.0
2008-07-21 03:24:00,2.00567,2.00605,2.00567,2.00604,3506305.0
2008-07-21 03:25:00,2.00605,2.00618,2.00605,2.00618,11810278.0
2008-07-21 03:26:00,2.00628,2.00675,2.00626,2.00675,44997730.0
2008-07-21 03:27:00,2.00679,2.00718,2.00679,2.00718,3655371.0
2008-07-21 03:28:00,2.00707,2.00742,2.00707,2.00742,7061890.0
2008-07-21 03:29:00,2.00756,2.00756,2.00721,2.00721,2217884.0
2008-07-21 03:30:00,2.00712,2.00712,2.00681,2.00683,13844992.0
2008-07-21 03:31:00,2.00687,2.0069,2.00679,2.00689,8182364.0
2008-07-21 03:32:00,2.00681,2.00681,2.00661,2.00662,11465873.0
2008-07-21 03:33:00,2.00651,2.00666,2.0065,2.00655,3166625.0
2008-07-21 03:34:00,2.00658,2.00668,2.00653,2.00653,3439806.0
2008-07-21 03:35:00,2.00669,2.00678,2.00669,2.00671,3087778.0
2008-07-21 03:36:00,2.0067,2.00699,2.0067,2.00696,24908482.0
2008-07-21 03:37:00,2.00705,2.00706,2.00693,2.00697,4274142.0
2008-07-21 03:38:00,2.0069,2.00693,2.00681,2.00693,8824122.0
2008-07-21 03:39:00,2.00689,2.00731,2.00689,2.00731,13552751.0
2008-07-21 03:40:00,2.00735,2.00736,2.00716,2.00722,5835175.0
2008-07-21 03:41:00,2.00724,2.00724,2.00713,2.0072,8888452.0
2008-07-21 03:42:00,2.0071,2.00727,2.0071,2.0071,878114.0
2008-07-21 03:43:00,2.00686,2.00686,2.00644,2.00644,3002232.0
2008-07-21 03:44:00,2.00643,2.00663,2.00609,2.00609,10743744.0
2008-07-21 03:45:00,2.00603,2.00627,2.00592,2.00627,7976812.0
2008-07-21 03:46:00,2.00641,2.00652,2.00623,2.00623,13871341.0
2008-07-21 03:47:00,2.00618,2.0064,2.00617,2.0063,6621561.0
2008-07-21 03:48:00,2.00621,2.00646,2.00621,2.00646,18814770.0
2008-07-21 03:49:00,2.00648,2.0067,2.00648,2.0065,2042441.0
2008-07-21 03:50:00,2.0066,2.0066,2.00645,2.00655,1571370.0
2008-07-21 03:51:00,2.00666,2.0068,2.0066,2.00661,8924616.0
2008-07-21 03:52:00,2.00658,2.00669,2.00658,2.00663,9998779.0
2008-07-21 03:53:00,2.0068,2.00698,2.00679,2.00698,10884184.0
2008-07-21 03:54:00,2.00714,2.00721,2.00704,2.00704,2075203.0
2008-07-21 03:55:00,2.00698,2.00715,2.00682,2.00715,1913174.0
2008-07-21 03:56:00,2.00716,2.00741,2.00716,2.00731,2826086.0
2008-07-21 03:57:00,2.00737,2.0074,2.00726,2.0074,9704032.0
2008-07-21 03:58:00,2.00723,2.00726,2.00711,2.00726,5603117.0
2008-07-21 03:59:00,2.00729,2.00734,2.00718,2.00734,5947138.0
2008-07-21 04:00:00,2.00719,2.00721,2.00694,2.00694,33200941.0
2008-07-21 04:01:00,2.00684,2.00695,2.00677,2.00695,8527482.0
2008-07-21 04:02:00,2.00701,2.00701,2.00678,2.00686,5379280.0
2008-07-21 04:03:00,2.00685,2.00722,2.00685,2.00722,8550891.0
2008-07-21 04:04:00,2.00723,2.00741,2.00723,2.00741,1856438.0
2008-07-21 04:05:00,2.00738,2.00738,2.00703,2.00717,6629002.0
2008-07-21 04:06:00,2.00711,2.00717,2.00705,2.00717,7157188.0
2008-07-21 04:07:00,2.00718,2.00721,2.00708,2.00715,12659008.0
2008-07-21 04:08:00,2.00718,2.00718,2.0071,2.0071,22739365.0
2008-07-21 04:09:00,2.00712,2.00717,2.00698,2.00707,6678742.0
2008-07-21 04:10:00,2.00692,2.00692,2.00674,2.00674,14170005.0
2008-07-21 04:11:00,2.00686,2.00686,2.0067,2.00673,6451280.0
2008-07-21 04:12:00,2.00683,2.00698,2.00673,2.00673,6526737.0
2008-07-21 04:13:00,2.00661,2.00683,2.00661,2.00683,2762069.0
2008-07-21 04:14:00,2.00677,2.0068,2.0066,2.00674,11738931.0
2008-07-21 04:15:00,2.00668,2.00679,2.00656,2.00679,9273266.0
2008-07-21 04:16:00,2.00691,2.00709,2.00691,2.00694,18637583.0
2008-07-21 04:17:00,2.00683,2.00683,2.00667,2.00674,16601600.0
2008-07-21 04:18:00,2.00668,2.0069,2.00668,2.0069,13784140.0
2008-07-21 04:19:00,2.00697,2.00699,2.00684,2.00692,4433415.0
2008-07-21 04:20:00,2.00677,2.00679,2.00667,2.00679,7439870.0
2008-07-21 04:21:00,2.00684,2.00696,2.00683,2.00683,9492699.0
2008-07-21 04:22:00,2.00679,2.00688,2.00648,2.00648,56927360.0
2008-07-21 04:23:00,2.00688,2.00694,2.00682,2.00686,18787712.0
2008-07-21 04:24:00,2.00685,2.00691,2.00668,2.00691,4132872.0
2008-07-21 04:25:00,2.00693,2.00693,2.00674,2.00674,3499872.0
2008-07-21 04:26:00,2.00682,2.00715,2.00682,2.00715,5616844.0
2008-07-21 04:27:00,2.00721,2.00731,2.0072,2.00728,23903500.0
2008-07-21 04:28:00,2.00736,2.00778,2.00721,2.00778,10055572.0
2008-07-21 04:30:00,2.00778,2.00837,2.00778,2.00831,3917384.0
2008-07-21 04:31:00,2.00812,2.00812,2.00797,2.00811,44327723.0
2008-07-21 04:32:00,2.00819,2.00819,2.00795,2.00795,3695700.0
2008-07-21 04:34:00,2.00798,2.00798,2.00738,2.00738,2449908.0
2008-07-21 04:35:00,2.0074,2.0074,2.00725,2.00725,3378889.0
2008-07-21 04:36:00,2.00736,2.00736,2.00721,2.00721,8386407.0
2008-07-21 04:37:00,2.00713,2.00731,2.00703,2.00731,10472759.0
2008-07-21 04:38:00,2.00728,2.0074,2.00728,2.00733,19411737.0
2008-07-21 04:39:00,2.00707,2.00712,2.00707,2.0071,3289584.0
2008-07-21 04:40:00,2.00706,2.00706,2.00635,2.00635,7377962.0
2008-07-21 04:41:00,2.00649,2.00671,2.00642,2.00671,6769775.0
2008-07-21 04:42:00,2.00659,2.00668,2.0064,2.0064,15398563.0
2008-07-21 04:43:00,2.00631,2.0067,2.0062,2.0067,10339709.0
2008-07-21 04:44:00,2.00621,2.00678,2.00621,2.00677,4076994.0
2008-07-21 04:45:00,2.00663,2.00682,2.00663,2.00678,4441923.0
2008-07-21 04:46:00,2.00671,2.00671,2.00646,2.00646,9534863.0
2008-07-21 04:47:00,2.00661,2.00666,2.00653,2.00661,1023523.0
2008-07-21 04:48:00,2.00661,2.00662,2.00655,2.00655,17565675.0
2008-07-21 04:49:00,2.00659,2.00663,2.00645,2.00657,4125160.0
2008-07-21 04:50:00,2.0066,2.0066,2.00644,2.00644,5285984.0
2008-07-21 04:51:00,2.00642,2.00642,2.00628,2.00637,7105326.0
2008-07-21 04:52:00,2.006,2.00636,2.006,2.00627,3739334.0
2008-07-21 04:53:00,2.00626,2.00642,2.00626,2.00637,17324777.0
2008-07-21 04:54:00,2.00642,2.00642,2.00614,2.00617,8996138.0
2008-07-21 04:55:00,2.00615,2.00625,2.00604,2.00625,20426407.0
2008-07-21 04:56:00,2.00631,2.00631,2.006,2.00603,14916485.0
2008-07-21 04:57:00,2.00609,2.00614,2.0058,2.00592,15025864.0
2008-07-21 04:58:00,2.00621,2.00645,2.00621,2.00645,9385664.0
2008-07-21 04:59:00,2.00641,2.00641,2.00634,2.00634,10483274.0
2008-07-21 05:00:00,2.00637,2.00637,2.0062,2.00621,33221576.0
2008-07-21 05:01:00,2.00626,2.00626,2.00603,2.00615,4514802.0
2008-07-21 05:02:00,2.00614,2.00628,2.00613,2.00628,4694289.0
2008-07-21 05:03:00,2.0059,2.00632,2.0059,2.00609,5864294.0
2008-07-21 05:04:00,2.00613,2.00619,2.00593,2.00593,12445230.0
2008-07-21 05:05:00,2.0058,2.00585,2.00573,2.0058,5203246.0
2008-07-21 05:06:00,2.00588,2.00643,2.00588,2.00643,4746972.0
2008-07-21 05:07:00,2.00636,2.00636,2.00588,2.00588,3794253.0
2008-07-21 05:08:00,2.00596,2.00602,2.00591,2.00596,9367005.0
2008-07-21 05:09:00,2.00593,2.00593,2.00577,2.00592,1779370.0
2008-07-21 05:10:00,2.00601,2.00601,2.00591,2.00591,3075098.0
2008-07-21 05:11:00,2.00578,2.00585,2.00573,2.00573,8933716.0
2008-07-21 05:12:00,2.00578,2.00591,2.0057,2.00579,3711963.0
2008-07-21 05:13:00,2.00583,2.0059,2.00583,2.00588,3266303.0
2008-07-21 05:14:00,2.00593,2.00609,2.00593,2.00605,9195030.0
2008-07-21 05:15:00,2.00596,2.00596,2.00566,2.00583,6698934.0
2008-07-21 05:16:00,2.00587,2.00617,2.00587,2.00612,9983832.0
2008-07-21 05:17:00,2.00605,2.00609,2.00598,2.00604,3332767.0
2008-07-21 05:18:00,2.0059,2.00638,2.0059,2.00611,9263528.0
2008-07-21 05:19:00,2.00596,2.00619,2.00592,2.00619,8989678.0
2008-07-21 05:20:00,2.00628,2.00633,2.00604,2.00604,10223520.0
2008-07-21 05:21:00,2.0061,2.0061,2.00587,2.00608,5373481.0
2008-07-21 05:22:00,2.00607,2.0063,2.00607,2.00615,8507669.0
2008-07-21 05:23:00,2.00608,2.00618,2.00607,2.00618,18894777.0
2008-07-21 05:24:00,2.00599,2.0064,2.00599,2.00631,3078054.0
2008-07-21 05:26:00,2.00634,2.00634,2.00627,2.00632,3804155.0
2008-07-21 05:27:00,2.00616,2.00642,2.00616,2.00621,9436465.0
2008-07-21 05:28:00,2.00624,2.0064,2.00592,2.00624,14320310.0
2008-07-21 05:29:00,2.00628,2.00635,2.00626,2.00629,6249259.0
2008-07-21 05:30:00,2.00622,2.00632,2.00619,2.00632,8033833.0
2008-07-21 05:31:00,2.00624,2.00632,2.006,2.006,4376304.0
2008-07-21 05:32:00,2.00621,2.00651,2.00621,2.00651,6201966.0
2008-07-21 05:33:00,2.00648,2.00653,2.00635,2.00648,11919320.0
2008-07-21 05:34:00,2.0064,2.00645,2.00637,2.00638,5752142.0
2008-07-21 05:35:00,2.00637,2.00644,2.00628,2.00636,8995125.0
2008-07-21 05:36:00,2.00642,2.00647,2.00627,2.00628,6110128.0
2008-07-21 05:37:00,2.00636,2.00651,2.00635,2.00651,3112064.0
2008-07-21 05:38:00,2.00654,2.00664,2.00645,2.00652,13586847.0
2008-07-21 05:39:00,2.0066,2.00675,2.00652,2.00675,4380483.0
2008-07-21 05:40:00,2.00684,2.00706,2.00684,2.00692,7234912.0
2008-07-21 05:41:00,2.00692,2.00695,2.00685,2.00694,1918041.0
2008-07-21 05:42:00,2.00701,2.00717,2.00669,2.00681,21764761.0
2008-07-21 05:43:00,2.00706,2.00711,2.00705,2.00706,2260860.0
2008-07-21 05:44:00,2.00715,2.0072,2.00706,2.00706,10048479.0
2008-07-21 05:45:00,2.00696,2.00696,2.00675,2.00679,4391821.0
2008-07-21 05:46:00,2.00663,2.00663,2.00638,2.00641,4101822.0
2008-07-21 05:47:00,2.00638,2.00645,2.00638,2.00638,9027606.0
2008-07-21 05:48:00,2.00645,2.00649,2.00626,2.00649,20638102.0
2008-07-21 05:49:00,2.00646,2.00646,2.00494,2.00638,3099557.0
2008-07-21 05:50:00,2.00644,2.00722,2.00644,2.00717,6378586.0
2008-07-21 05:51:00,2.00713,2.00713,2.0063,2.00645,22947807.0
2008-07-21 05:52:00,2.00638,2.00638,2.00613,2.00626,7449316.0
2008-07-21 05:54:00,2.00625,2.0064,2.00618,2.0064,6185767.0
2008-07-21 05:55:00,2.0065,2.00661,2.0065,2.00654,5461260.0
2008-07-21 05:56:00,2.00679,2.00693,2.00679,2.00682,2950570.0
2008-07-21 05:57:00,2.00682,2.00682,2.00624,2.00628,3921217.0
2008-07-21 05:58:00,2.00632,2.00697,2.00632,2.00682,10227118.0
2008-07-21 05:59:00,2.00643,2.00657,2.00638,2.00655,5980864.0
2008-07-21 06:00:00,2.00656,2.00665,2.00653,2.00665,2524631.0
2008-07-21 06:01:00,2.00659,2.00669,2.00647,2.00669,12653200.0
2008-07-21 06:02:00,2.00668,2.00671,2.00654,2.00667,10907199.0
2008-07-21 06:03:00,2.00664,2.00664,2.00647,2.00647,5285466.0
2008-07-21 06:04:00,2.00641,2.00641,2.00623,2.00623,4392087.0
2008-07-21 06:05:00,2.00622,2.00634,2.00612,2.00634,5205282.0
2008-07-21 06:06:00,2.00648,2.00648,2.00598,2.00633,7442049.0
2008-07-21 06:07:00,2.00637,2.00643,2.00629,2.00629,682612.0
2008-07-21 06:08:00,2.00642,2.00646,2.00628,2.00637,13039750.0
2008-07-21 06:09:00,2.00634,2.00636,2.00634,2.00634,5780716.0
2008-07-21 06:10:00,2.00647,2.00654,2.0063,2.0063,10421228.0
2008-07-21 06:11:00,2.00625,2.00625,2.00602,2.00609,12094973.0
2008-07-21 06:12:00,2.00611,2.00621,2.00607,2.00621,11122743.0
2008-07-21 06:13:00,2.00629,2.00645,2.00628,2.00645,4986101.0
2008-07-21 06:14:00,2.0066,2.00669,2.00654,2.00657,5813581.0
2008-07-21 06:15:00,2.00642,2.00642,2.00629,2.00639,2629325.0
2008-07-21 06:16:00,2.00634,2.00638,2.006,2.00631,10689562.0
2008-07-21 06:17:00,2.00625,2.00628,2.00616,2.00624,7877300.0
2008-07-21 06:18:00,2.0063,2.0064,2.00619,2.0064,9416195.0
2008-07-21 06:19:00,2.00637,2.0064,2.00626,2.00632,624669.0
2008-07-21 06:20:00,2.00633,2.00633,2.0061,2.00623,1286642.0
2008-07-21 06:22:00,2.00628,2.00628,2.00597,2.00597,1198602.0
2008-07-21 06:23:00,2.00601,2.00622,2.00601,2.00613,4841119.0
2008-07-21 06:24:00,2.00624,2.00624,2.00596,2.00596,18883090.0
2008-07-21 06:25:00,2.00609,2.0062,2.00597,2.0062,5139024.0
2008-07-21 06:26:00,2.0063,2.00651,2.0063,2.00651,4186823.0
2008-07-21 06:28:00,2.00656,2.00689,2.00656,2.00689,6875055.0
2008-07-21 06:29:00,2.00679,2.00702,2.00679,2.007,1024329.0
2008-07-21 06:30:00,2.00675,2.00675,2.00607,2.00607,15106479.0
2008-07-21 06:31:00,2.00604,2.00604,2.0058,2.0058,29604316.0
2008-07-21 06:32:00,2.00581,2.00581,2.00563,2.00565,12597394.0
2008-07-21 06:33:00,2.00566,2.00572,2.00552,2.00571,3065874.0
2008-07-21 06:34:00,2.00571,2.00571,2.00552,2.00552,3767721.0
2008-07-21 06:35:00,2.00542,2.00553,2.00539,2.00539,4218474.0
2008-07-21 06:36:00,2.00532,2.00532,2.00476,2.00526,12564744.0
2008-07-21 06:37:00,2.00529,2.00555,2.0052,2.00555,12208620.0
2008-07-21 06:38:00,2.00564,2.0057,2.00557,2.00557,7168700.0
2008-07-21 06:39:00,2.00531,2.00541,2.00531,2.00541,1717622.0
2008-07-21 06:40:00,2.00543,2.0055,2.0053,2.0053,11055928.0
2008-07-21 06:41:00,2.00517,2.00527,2.00517,2.00523,11354571.0
2008-07-21 06:42:00,2.00527,2.00538,2.00527,2.00538,5350062.0
2008-07-21 06:43:00,2.00541,2.00549,2.00533,2.00533,9338626.0
2008-07-21 06:44:00,2.00531,2.00547,2.00529,2.00547,5810837.0
2008-07-21 06:45:00,2.00553,2.00564,2.00553,2.00562,1204098.0
2008-07-21 06:46:00,2.00558,2.00561,2.00551,2.00551,9540304.0
2008-07-21 06:47:00,2.00543,2.00543,2.00521,2.00525,8871285.0
2008-07-21 06:48:00,2.00543,2.00556,2.00543,2.00556,1778652.0
2008-07-21 06:49:00,2.00556,2.00559,2.00549,2.00559,6775755.0
2008-07-21 06:50:00,2.00563,2.00575,2.00563,2.00564,6278837.0
2008-07-21 06:51:00,2.00558,2.00558,2.00549,2.00558,4633441.0
2008-07-21 06:52:00,2.00546,2.00556,2.00544,2.00544,6850345.0
2008-07-21 06:53:00,2.00549,2.00561,2.00549,2.00555,8390564.0
2008-07-21 06:54:00,2.00556,2.00565,2.00547,2.00565,1677880.0
2008-07-21 06:55:00,2.00565,2.00565,2.00541,2.00553,8824169.0
2008-07-21 06:56:00,2.00558,2.0056,2.00544,2.00555,8896646.0
2008-07-21 06:57:00,2.00538,2.00562,2.00534,2.00553,3366186.0
2008-07-21 06:58:00,2.00544,2.00546,2.00538,2.00538,21450257.0
2008-07-21 06:59:00,2.00547,2.00551,2.00534,2.00539,38226647.0
2008-07-21 07:00:00,2.00543,2.00548,2.0054,2.0054,2875954.0
2008-07-21 07:01:00,2.00519,2.0053,2.00515,2.00526,3405278.0
2008-07-21 07:02:00,2.00522,2.00526,2.00516,2.00525,1894847.0
2008-07-21 07:03:00,2.00522,2.00527,2.0052,2.00526,4893331.0
2008-07-21 07:04:00,2.00525,2.00586,2.00525,2.00586,3335050.0
2008-07-21 07:05:00,2.00577,2.00577,2.00525,2.00525,6942037.0
2008-07-21 07:06:00,2.0052,2.00534,2.00503,2.00532,5000705.0
2008-07-21 07:07:00,2.00497,2.00525,2.00491,2.00525,2476713.0
2008-07-21 07:08:00,2.00529,2.00535,2.00516,2.00523,25803792.0
2008-07-21 07:09:00,2.00518,2.00524,2.00509,2.00519,12407955.0
2008-07-21 07:10:00,2.00528,2.00533,2.00509,2.00533,12470000.0
2008-07-21 07:11:00,2.00525,2.00525,2.00518,2.00524,3910971.0
2008-07-21 07:12:00,2.0054,2.0054,2.00515,2.00515,5334647.0
2008-07-21 07:13:00,2.00531,2.00534,2.00513,2.00513,2608656.0
2008-07-21 07:14:00,2.00521,2.00526,2.00518,2.00518,8448178.0
2008-07-21 07:15:00,2.00531,2.00544,2.00531,2.00539,15192007.0
2008-07-21 07:16:00,2.00529,2.0053,2.00507,2.00507,2344142.0
2008-07-21 07:17:00,2.00523,2.0054,2.00523,2.00538,1750657.0
2008-07-21 07:18:00,2.00533,2.00534,2.00516,2.00516,2184170.0
2008-07-21 07:19:00,2.00529,2.00529,2.00526,2.00526,432246.0
2008-07-21 07:20:00,2.00532,2.00542,2.00514,2.00514,1872242.0
2008-07-21 07:22:00,2.00511,2.00541,2.0051,2.00541,7582599.0
2008-07-21 07:23:00,2.00536,2.00536,2.00492,2.00492,4614668.0
2008-07-21 07:24:00,2.00484,2.00503,2.00484,2.00503,18491941.0
2008-07-21 07:25:00,2.00506,2.00538,2.00506,2.00538,7916213.0
2008-07-21 07:26:00,2.00546,2.00556,2.00542,2.00556,8280879.0
2008-07-21 07:27:00,2.00561,2.00569,2.00554,2.00569,1527023.0
2008-07-21 07:28:00,2.00564,2.0057,2.00562,2.0057,10043471.0
2008-07-21 07:29:00,2.00559,2.00559,2.00514,2.00514,13916456.0
2008-07-21 07:30:00,2.0056,2.00583,2.0056,2.00569,11876642.0
2008-07-21 07:31:00,2.00573,2.00639,2.00573,2.00636,4393493.0
2008-07-21 07:32:00,2.00631,2.00635,2.00621,2.00627,6046907.0
2008-07-21 07:33:00,2.0062,2.0062,2.00598,2.006,4531339.0
2008-07-21 07:34:00,2.00592,2.00607,2.0059,2.00607,10431246.0
2008-07-21 07:35:00,2.00614,2.00623,2.00606,2.00609,5192452.0
2008-07-21 07:36:00,2.00626,2.00633,2.00624,2.00627,5268851.0
2008-07-21 07:37:00,2.00633,2.00642,2.00627,2.00642,10697000.0
2008-07-21 07:38:00,2.00634,2.00638,2.00623,2.00623,6501908.0
2008-07-21 07:39:00,2.00612,2.00612,2.0059,2.0059,1297133.0
2008-07-21 07:40:00,2.00597,2.00597,2.00573,2.00573,23259565.0
2008-07-21 07:41:00,2.00596,2.00616,2.00596,2.00614,4971595.0
2008-07-21 07:42:00,2.00619,2.0062,2.00574,2.00609,2731695.0
2008-07-21 07:43:00,2.00598,2.00624,2.00595,2.00624,1392114.0
2008-07-21 07:44:00,2.00621,2.00621,2.0059,2.00592,3620415.0
2008-07-21 07:45:00,2.00578,2.00578,2.00558,2.00558,10954330.0
2008-07-21 07:46:00,2.00574,2.00575,2.00558,2.00558,7402925.0
2008-07-21 07:47:00,2.00562,2.00581,2.0056,2.00564,5052613.0
2008-07-21 07:48:00,2.00564,2.00564,2.00532,2.00537,4818727.0
2008-07-21 07:49:00,2.00537,2.00537,2.00511,2.00516,9076969.0
2008-07-21 07:50:00,2.00513,2.00513,2.00476,2.00477,737684.0
2008-07-21 07:51:00,2.00454,2.00476,2.00452,2.00452,4607985.0
2008-07-21 07:52:00,2.00452,2.00472,2.00452,2.00459,3215451.0
2008-07-21 07:53:00,2.00463,2.00466,2.0044,2.00463,3927115.0
2008-07-21 07:54:00,2.00467,2.00467,2.00319,2.00461,2787541.0
2008-07-21 07:55:00,2.00453,2.00458,2.00441,2.00448,6385410.0
2008-07-21 07:56:00,2.00449,2.00465,2.00449,2.00465,3903614.0
2008-07-21 07:57:00,2.00457,2.00466,2.00457,2.00466,10008815.0
2008-07-21 07:58:00,2.00466,2.00477,2.00466,2.00473,9340416.0
2008-07-21 07:59:00,2.00468,2.00468,2.00447,2.00447,4436861.0
2008-07-21 08:00:00,2.0044,2.00448,2.00426,2.00426,1720902.0
2008-07-21 08:01:00,2.0043,2.0043,2.00403,2.00408,4638136.0
2008-07-21 08:02:00,2.00389,2.00389,2.00366,2.00377,11979222.0
2008-07-21 08:03:00,2.00359,2.00359,2.00323,2.00345,24629091.0
2008-07-21 08:04:00,2.00344,2.00349,2.00337,2.00337,7542719.0
2008-07-21 08:05:00,2.0034,2.0037,2.00338,2.0037,1891877.0
2008-07-21 08:06:00,2.00371,2.00371,2.00352,2.00363,19383448.0
2008-07-21 08:07:00,2.00369,2.0039,2.00369,2.00386,2032932.0
2008-07-21 08:08:00,2.00396,2.00421,2.00396,2.0041,3659005.0
2008-07-21 08:09:00,2.00411,2.00415,2.00391,2.00415,4255101.0
2008-07-21 08:10:00,2.00415,2.00431,2.0041,2.0041,9672325.0
2008-07-21 08:11:00,2.00399,2.00399,2.00372,2.00387,12798637.0
2008-07-21 08:12:00,2.00393,2.00417,2.00393,2.00417,8817248.0
2008-07-21 08:13:00,2.00426,2.0044,2.00414,2.0044,12403636.0
2008-07-21 08:14:00,2.00444,2.00454,2.00444,2.00444,3469059.0
2008-07-21 08:15:00,2.00449,2.00459,2.00445,2.00459,12443555.0
2008-07-21 08:16:00,2.00468,2.0047,2.00464,2.00466,12885722.0
2008-07-21 08:17:00,2.00461,2.00461,2.0042,2.0042,3861058.0
2008-07-21 08:18:00,2.00437,2.00439,2.00424,2.00424,5459014.0
2008-07-21 08:19:00,2.00426,2.00426,2.00403,2.00403,7183229.0
2008-07-21 08:20:00,2.00412,2.00413,2.00397,2.00397,1545880.0
2008-07-21 08:21:00,2.00404,2.00404,2.0038,2.004,9157274.0
2008-07-21 08:22:00,2.00404,2.00436,2.00404,2.00436,4466830.0
2008-07-21 08:23:00,2.00421,2.00436,2.00421,2.00421,8118989.0
2008-07-21 08:24:00,2.00425,2.00448,2.00425,2.00448,2548604.0
2008-07-21 08:25:00,2.0044,2.00455,2.0044,2.00451,13915244.0
2008-07-21 08:26:00,2.00441,2.00441,2.00414,2.00414,5762600.0
2008-07-21 08:27:00,2.00407,2.00422,2.00406,2.00422,8424648.0
2008-07-21 08:28:00,2.00434,2.00443,2.00418,2.00418,7260139.0
2008-07-21 08:29:00,2.00409,2.00409,2.00377,2.00399,6524632.0
2008-07-21 08:30:00,2.00408,2.00429,2.00408,2.00429,12518206.0
2008-07-21 08:31:00,2.00425,2.00432,2.00417,2.00423,8905906.0
2008-07-21 08:32:00,2.00419,2.00419,2.00394,2.00394,7491434.0
2008-07-21 08:33:00,2.00384,2.0039,2.00377,2.00386,17582443.0
2008-07-21 08:34:00,2.00374,2.00374,2.00356,2.00372,15379129.0
2008-07-21 08:35:00,2.00367,2.00367,2.00334,2.00334,5226645.0
2008-07-21 08:36:00,2.00323,2.00323,2.00295,2.00295,37704183.0
2008-07-21 08:37:00,2.00283,2.00283,2.00223,2.00277,7363610.0
2008-07-21 08:38:00,2.00271,2.00271,2.00252,2.00252,7188653.0
2008-07-21 08:39:00,2.00248,2.00267,2.00216,2.00261,9795392.0
2008-07-21 08:40:00,2.00261,2.00274,2.00239,2.00239,7649996.0
2008-07-21 08:41:00,2.00242,2.0026,2.00242,2.00254,4669240.0
2008-07-21 08:42:00,2.00253,2.00253,2.00228,2.00253,22662074.0
2008-07-21 08:43:00,2.00243,2.00243,2.00205,2.00216,1373910.0
2008-07-21 08:44:00,2.00222,2.00235,2.00203,2.00235,9453775.0
2008-07-21 08:45:00,2.00243,2.00247,2.00234,2.00241,4692770.0
2008-07-21 08:46:00,2.00245,2.00251,2.00243,2.00251,41684055.0
2008-07-21 08:47:00,2.00242,2.00242,2.00234,2.00237,5211614.0
2008-07-21 08:48:00,2.00237,2.00244,2.00186,2.00186,8428869.0
2008-07-21 08:49:00,2.00174,2.00174,2.00142,2.00159,13108576.0
2008-07-21 08:50:00,2.00162,2.00164,2.00146,2.00146,23482015.0
2008-07-21 08:51:00,2.00132,2.00145,2.00127,2.00145,6678946.0
2008-07-21 08:52:00,2.00159,2.00177,2.00159,2.00161,30321651.0
2008-07-21 08:53:00,2.00162,2.00162,2.00114,2.00151,8371414.0
2008-07-21 08:54:00,2.0018,2.00216,2.00171,2.00216,3879540.0
2008-07-21 08:55:00,2.00211,2.00211,2.00183,2.00183,3794737.0
2008-07-21 08:56:00,2.00198,2.00224,2.00191,2.00224,1714921.0
2008-07-21 08:57:00,2.00248,2.00273,2.00234,2.00269,7982189.0
2008-07-21 08:58:00,2.00265,2.0028,2.00259,2.00276,1591032.0
2008-07-21 08:59:00,2.00292,2.00339,2.00292,2.00339,3899957.0
2008-07-21 09:00:00,2.00343,2.00343,2.00326,2.00342,20984631.0
2008-07-21 09:01:00,2.00323,2.00333,2.00274,2.00333,16290676.0
2008-07-21 09:02:00,2.00331,2.00356,2.00331,2.00354,22941054.0
2008-07-21 09:03:00,2.0036,2.00375,2.00356,2.00373,17550954.0
2008-07-21 09:04:00,2.00381,2.0041,2.00359,2.00408,3869088.0
2008-07-21 09:05:00,2.00411,2.00411,2.00402,2.00405,5571719.0
2008-07-21 09:06:00,2.00407,2.00414,2.00405,2.00406,3294469.0
2008-07-21 09:07:00,2.00404,2.00404,2.00369,2.00369,11674417.0
2008-07-21 09:08:00,2.00374,2.00398,2.00373,2.00398,3097088.0
2008-07-21 09:09:00,2.00402,2.00434,2.00382,2.00434,9270257.0
2008-07-21 09:10:00,2.00459,2.0048,2.0045,2.0045,12572274.0
2008-07-21 09:11:00,2.00438,2.00438,2.00425,2.00429,8175017.0
2008-07-21 09:12:00,2.00418,2.00418,2.00359,2.00359,41459460.0
2008-07-21 09:13:00,2.0036,2.0036,2.00325,2.0033,9592675.0
2008-07-21 09:14:00,2.00335,2.0035,2.00335,2.00346,9776858.0
2008-07-21 09:15:00,2.00355,2.0037,2.00351,2.00369,10357494.0
2008-07-21 09:16:00,2.00371,2.00371,2.00349,2.00349,4083542.0
2008-07-21 09:17:00,2.00344,2.00344,2.00325,2.00335,10814048.0
2008-07-21 09:18:00,2.00327,2.00354,2.00327,2.00336,4098385.0
2008-07-21 09:19:00,2.00326,2.0033,2.00308,2.0033,4480865.0
2008-07-21 09:20:00,2.0034,2.00358,2.00337,2.00358,3263942.0
2008-07-21 09:21:00,2.00364,2.00364,2.00345,2.00356,8989765.0
2008-07-21 09:22:00,2.00363,2.0041,2.00362,2.0041,5017869.0
2008-07-21 09:23:00,2.00428,2.00446,2.00416,2.00446,5315694.0
2008-07-21 09:24:00,2.00449,2.00449,2.00396,2.00396,4624915.0
2008-07-21 09:25:00,2.00386,2.00387,2.00361,2.00361,41326956.0
2008-07-21 09:26:00,2.00358,2.00365,2.00346,2.00357,17094032.0
2008-07-21 09:27:00,2.00365,2.00368,2.00323,2.00368,5829777.0
2008-07-21 09:28:00,2.00364,2.0037,2.00357,2.00357,3208970.0
2008-07-21 09:29:00,2.00362,2.00367,2.00347,2.00347,4941388.0
2008-07-21 09:30:00,2.00333,2.0034,2.00332,2.0034,15421463.0
2008-07-21 09:31:00,2.00326,2.00339,2.0032,2.0032,7179040.0
2008-07-21 09:32:00,2.00306,2.00314,2.00294,2.00303,5140467.0
2008-07-21 09:33:00,2.00294,2.00307,2.00282,2.00307,22674256.0
2008-07-21 09:34:00,2.00317,2.00323,2.00301,2.00312,3754187.0
2008-07-21 09:35:00,2.00305,2.00305,2.00258,2.00282,1590899.0
2008-07-21 09:36:00,2.00273,2.00273,2.00234,2.00234,5859267.0
2008-07-21 09:37:00,2.00225,2.00225,2.00208,2.00223,1758054.0
2008-07-21 09:38:00,2.00226,2.00251,2.00225,2.00251,19247835.0
2008-07-21 09:39:00,2.00245,2.00247,2.00238,2.00247,5901953.0
2008-07-21 09:40:00,2.00252,2.00265,2.00249,2.00259,1628151.0
2008-07-21 09:41:00,2.0027,2.00276,2.00261,2.00276,8013816.0
2008-07-21 09:42:00,2.00284,2.00291,2.00272,2.00282,1891721.0
2008-07-21 09:43:00,2.00281,2.0029,2.00273,2.00273,10607596.0
2008-07-21 09:44:00,2.00273,2.00282,2.00257,2.00275,4730023.0
2008-07-21 09:45:00,2.00268,2.0028,2.00268,2.0028,3714594.0
2008-07-21 09:46:00,2.00281,2.00289,2.00269,2.00269,4771033.0
2008-07-21 09:47:00,2.00258,2.00259,2.00243,2.00252,9098730.0
2008-07-21 09:48:00,2.00239,2.00254,2.00239,2.0024,3043770.0
2008-07-21 09:49:00,2.00236,2.00236,2.00211,2.00231,4258610.0
2008-07-21 09:50:00,2.00241,2.00262,2.0023,2.00252,7744093.0
2008-07-21 09:51:00,2.00262,2.0027,2.00247,2.0027,8895573.0
2008-07-21 09:52:00,2.00287,2.00324,2.00287,2.00324,11428514.0
2008-07-21 09:53:00,2.00331,2.00352,2.00328,2.00352,3232914.0
2008-07-21 09:54:00,2.00364,2.00372,2.00364,2.00372,6497971.0
2008-07-21 09:55:00,2.00382,2.00389,2.0035,2.0035,7632980.0
2008-07-21 09:56:00,2.00352,2.00357,2.00349,2.00357,10348759.0
2008-07-21 09:57:00,2.00358,2.00358,2.00332,2.00342,8532189.0
2008-07-21 09:58:00,2.00336,2.00336,2.00287,2.00287,2100654.0
2008-07-21 09:59:00,2.00299,2.00315,2.00299,2.00305,5206850.0
2008-07-21 10:00:00,2.00319,2.00345,2.00319,2.00338,13269952.0
2008-07-21 10:01:00,2.0033,2.0033,2.00306,2.00309,4973071.0
2008-07-21 10:02:00,2.00317,2.00343,2.00317,2.00334,3457725.0
2008-07-21 10:03:00,2.00333,2.00341,2.00317,2.00329,6637631.0
2008-07-21 10:04:00,2.00348,2.00359,2.00347,2.0035,2068398.0
2008-07-21 10:05:00,2.00348,2.00358,2.00337,2.00342,21982985.0
2008-07-21 10:06:00,2.00336,2.00345,2.00322,2.00325,8224687.0
2008-07-21 10:07:00,2.00324,2.00337,2.00324,2.0033,7743479.0
2008-07-21 10:08:00,2.00322,2.00343,2.00322,2.00343,20175153.0
2008-07-21 10:09:00,2.00341,2.00367,2.00341,2.00367,7606312.0
2008-07-21 10:10:00,2.00374,2.00386,2.00368,2.00368,84889198.0
2008-07-21 10:11:00,2.00372,2.00386,2.00372,2.00379,1350172.0
2008-07-21 10:12:00,2.0037,2.0037,2.00342,2.00342,36244470.0
2008-07-21 10:13:00,2.00342,2.00355,2.00342,2.00355,2980783.0
2008-07-21 10:14:00,2.00334,2.00337,2.00316,2.00316,3072945.0
2008-07-21 10:15:00,2.00302,2.00356,2.00302,2.0034,2766566.0
2008-07-21 10:16:00,2.00393,2.00423,2.00393,2.00414,10269537.0
2008-07-21 10:17:00,2.00429,2.00458,2.00412,2.00458,18971280.0
2008-07-21 10:18:00,2.00458,2.00479,2.00458,2.00479,5196989.0
2008-07-21 10:19:00,2.00479,2.00484,2.00453,2.00453,3950977.0
2008-07-21 10:20:00,2.00441,2.00441,2.00422,2.00426,5309434.0
2008-07-21 10:21:00,2.00425,2.00434,2.00422,2.00423,4363418.0
2008-07-21 10:22:00,2.00424,2.00424,2.00403,2.00403,7813928.0
2008-07-21 10:23:00,2.00396,2.00396,2.0035,2.0035,7115598.0
2008-07-21 10:24:00,2.00327,2.00341,2.00299,2.00299,7783396.0
2008-07-21 10:25:00,2.00304,2.0034,2.00304,2.0034,6449430.0
2008-07-21 10:26:00,2.00351,2.00363,2.00343,2.00355,3470710.0
2008-07-21 10:27:00,2.00359,2.00363,2.00347,2.00349,2582095.0
2008-07-21 10:28:00,2.00323,2.00323,2.00286,2.00286,14324959.0
2008-07-21 10:29:00,2.00275,2.0031,2.00275,2.0031,6058065.0
2008-07-21 10:30:00,2.00315,2.00342,2.00294,2.00315,9349407.0
2008-07-21 10:31:00,2.00303,2.00332,2.00303,2.00316,3023781.0
2008-07-21 10:32:00,2.00326,2.00326,2.00306,2.0031,4382268.0
2008-07-21 10:33:00,2.00319,2.00323,2.00292,2.00323,3793551.0
2008-07-21 10:34:00,2.00314,2.00314,2.00273,2.0029,10664079.0
2008-07-21 10:35:00,2.00278,2.00278,2.00236,2.00267,2011207.0
2008-07-21 10:36:00,2.00271,2.00279,2.00264,2.00264,6321783.0
2008-07-21 10:37:00,2.00264,2.00264,2.00241,2.00241,6341937.0
2008-07-21 10:38:00,2.00217,2.00238,2.00214,2.00238,2044443.0
2008-07-21 10:39:00,2.00255,2.00284,2.00247,2.0028,3395386.0
2008-07-21 10:40:00,2.00273,2.00273,2.00246,2.00246,1123887.0
2008-07-21 10:41:00,2.00237,2.00237,2.00219,2.00219,4382264.0
2008-07-21 10:42:00,2.00212,2.00228,2.00212,2.00228,5541555.0
2008-07-21 10:43:00,2.00218,2.00218,2.00192,2.00195,3834835.0
2008-07-21 10:44:00,2.00185,2.00218,2.00185,2.00218,29036259.0
2008-07-21 10:45:00,2.00228,2.00239,2.00215,2.00215,3291536.0
2008-07-21 10:46:00,2.0021,2.0021,2.00171,2.00171,2967396.0
2008-07-21 10:47:00,2.00166,2.0018,2.00166,2.00172,10221199.0
2008-07-21 10:48:00,2.00176,2.00176,2.0016,2.0016,3155606.0
2008-07-21 10:49:00,2.00171,2.00178,2.00161,2.00168,9882022.0
2008-07-21 10:50:00,2.00177,2.00205,2.00177,2.00205,8066999.0
2008-07-21 10:51:00,2.00197,2.00222,2.00183,2.00206,7505126.0
2008-07-21 10:52:00,2.00197,2.00202,2.00182,2.00191,4072089.0
2008-07-21 10:53:00,2.00204,2.00204,2.00189,2.00189,5868413.0
2008-07-21 10:54:00,2.00186,2.00201,2.00155,2.00201,10028830.0
2008-07-21 10:55:00,2.00195,2.00213,2.00193,2.00196,2506148.0
2008-07-21 10:56:00,2.00192,2.00199,2.00181,2.00198,14080577.0
2008-07-21 10:57:00,2.00188,2.00188,2.00164,2.00164,7779196.0
2008-07-21 10:58:00,2.0016,2.00163,2.00147,2.00147,3660330.0
2008-07-21 10:59:00,2.00156,2.00185,2.00156,2.00185,1223061.0
2008-07-21 11:00:00,2.0018,2.0021,2.0018,2.0021,5668183.0
2008-07-21 11:01:00,2.00221,2.00261,2.00221,2.00261,7562407.0
2008-07-21 11:02:00,2.00247,2.00248,2.00224,2.00224,1792925.0
2008-07-21 11:03:00,2.0023,2.00241,2.00225,2.00225,5463150.0
2008-07-21 11:04:00,2.00234,2.00246,2.00231,2.0024,3916661.0
2008-07-21 11:05:00,2.00234,2.00242,2.00227,2.00236,10112805.0
2008-07-21 11:06:00,2.00228,2.00255,2.00203,2.00244,1059209.0
2008-07-21 11:07:00,2.00254,2.00307,2.00254,2.00307,7206873.0
2008-07-21 11:08:00,2.00305,2.0033,2.00304,2.0033,8645468.0
2008-07-21 11:09:00,2.00321,2.00321,2.00293,2.00301,4919881.0
2008-07-21 11:10:00,2.00292,2.003,2.00288,2.00288,1439316.0
2008-07-21 11:11:00,2.00289,2.00304,2.00275,2.00304,2364146.0
2008-07-21 11:12:00,2.00311,2.0037,2.00311,2.0037,3401092.0
2008-07-21 11:13:00,2.00378,2.00378,2.00351,2.00351,3166907.0
2008-07-21 11:14:00,2.00337,2.00382,2.00337,2.00382,5608398.0
2008-07-21 11:15:00,2.00401,2.00435,2.00401,2.00435,10092148.0
2008-07-21 11:16:00,2.00444,2.00459,2.00436,2.00442,8860988.0
2008-07-21 11:17:00,2.00421,2.00441,2.00421,2.00441,6332864.0
2008-07-21 11:18:00,2.00439,2.00439,2.00422,2.00423,21908364.0
2008-07-21 11:19:00,2.00439,2.00466,2.00434,2.00466,6263800.0
2008-07-21 11:20:00,2.00488,2.00522,2.00488,2.00506,9200241.0
2008-07-21 11:21:00,2.00518,2.00518,2.005,2.00503,4388366.0
2008-07-21 11:22:00,2.00503,2.00508,2.00463,2.00488,7047464.0
2008-07-21 11:23:00,2.00502,2.00531,2.00502,2.00531,2744101.0
2008-07-21 11:24:00,2.00526,2.00526,2.00466,2.005,2815307.0
2008-07-21 11:25:00,2.00499,2.00499,2.00478,2.00484,6804381.0
2008-07-21 11:26:00,2.00477,2.00477,2.00462,2.00463,5444367.0
2008-07-21 11:27:00,2.00473,2.00494,2.00471,2.00494,4410739.0
2008-07-21 11:28:00,2.00499,2.00514,2.00499,2.005,8325529.0
2008-07-21 11:29:00,2.005,2.005,2.00431,2.00495,15607233.0
2008-07-21 11:30:00,2.00499,2.00505,2.00487,2.00492,2633502.0
2008-07-21 11:31:00,2.00493,2.00518,2.00481,2.00518,14590092.0
2008-07-21 11:32:00,2.00527,2.00531,2.00497,2.00497,5376473.0
2008-07-21 11:33:00,2.00491,2.00491,2.00458,2.00464,4493414.0
2008-07-21 11:34:00,2.00468,2.00478,2.00465,2.00472,10435742.0
2008-07-21 11:35:00,2.00467,2.0049,2.00467,2.0049,4648243.0
2008-07-21 11:36:00,2.00497,2.00516,2.00497,2.00506,11570527.0
2008-07-21 11:37:00,2.00494,2.00494,2.00444,2.00444,8200375.0
2008-07-21 11:38:00,2.00446,2.00446,2.00425,2.00434,4140613.0
2008-07-21 11:39:00,2.00434,2.00434,2.0041,2.00424,5292123.0
2008-07-21 11:40:00,2.00421,2.00437,2.0041,2.0041,3041974.0
2008-07-21 11:41:00,2.00413,2.00436,2.00413,2.00436,3923009.0
2008-07-21 11:42:00,2.00437,2.00494,2.00437,2.00481,4682675.0
2008-07-21 11:43:00,2.0048,2.00483,2.0046,2.00483,1902138.0
2008-07-21 11:44:00,2.00495,2.00507,2.00491,2.00492,6429670.0
2008-07-21 11:45:00,2.00489,2.00489,2.00462,2.00479,6574163.0
2008-07-21 11:46:00,2.00471,2.00489,2.00447,2.00465,10041908.0
2008-07-21 11:47:00,2.00475,2.00475,2.00432,2.00432,10059587.0
2008-07-21 11:48:00,2.00417,2.00421,2.00401,2.00408,14208626.0
2008-07-21 11:49:00,2.004,2.00402,2.00382,2.00402,2738775.0
2008-07-21 11:50:00,2.00419,2.00445,2.00419,2.00445,4664223.0
2008-07-21 11:51:00,2.00455,2.00468,2.00447,2.00468,12639357.0
2008-07-21 11:52:00,2.00464,2.00466,2.00448,2.00448,7063503.0
2008-07-21 11:53:00,2.00435,2.00444,2.00435,2.00436,4412178.0
2008-07-21 11:54:00,2.00443,2.00459,2.00437,2.00437,17315844.0
2008-07-21 11:55:00,2.00442,2.00443,2.00426,2.00426,15686439.0
2008-07-21 11:56:00,2.00438,2.00447,2.00427,2.00447,10361975.0
2008-07-21 11:57:00,2.00453,2.00463,2.00447,2.00463,3597816.0
2008-07-21 11:58:00,2.00461,2.00461,2.00446,2.00446,1980736.0
2008-07-21 11:59:00,2.00449,2.00453,2.00436,2.00436,12002503.0
2008-07-21 12:00:00,2.00419,2.00434,2.00415,2.00434,8545514.0
2008-07-21 12:01:00,2.0044,2.00446,2.00298,2.00437,1125776.0
2008-07-21 12:02:00,2.00435,2.0044,2.00426,2.00426,5962965.0
2008-07-21 12:03:00,2.00422,2.00427,2.00413,2.00413,9371073.0
2008-07-21 12:04:00,2.00409,2.00413,2.0039,2.00413,5634387.0
2008-07-21 12:05:00,2.00414,2.0043,2.00403,2.0043,5429867.0
2008-07-21 12:06:00,2.00415,2.00423,2.00408,2.00423,11579051.0
2008-07-21 12:07:00,2.00421,2.00421,2.00405,2.00405,4101955.0
2008-07-21 12:08:00,2.00388,2.00388,2.00322,2.00368,7698731.0
2008-07-21 12:09:00,2.00373,2.0039,2.00373,2.00376,1688509.0
2008-07-21 12:10:00,2.0039,2.00418,2.00389,2.00405,6092450.0
2008-07-21 12:11:00,2.00405,2.00405,2.00385,2.00391,6553454.0
2008-07-21 12:12:00,2.00396,2.00409,2.00391,2.00391,7814471.0
2008-07-21 12:13:00,2.004,2.00406,2.0039,2.00406,2345033.0
2008-07-21 12:14:00,2.00406,2.00406,2.00387,2.00401,3341535.0
2008-07-21 12:15:00,2.00388,2.00388,2.00356,2.00356,3185951.0
2008-07-21 12:16:00,2.00354,2.00365,2.00326,2.00338,12385706.0
2008-07-21 12:17:00,2.00353,2.00358,2.00341,2.00358,25848147.0
2008-07-21 12:18:00,2.00356,2.00356,2.00346,2.00355,1103496.0
2008-07-21 12:19:00,2.00359,2.00417,2.00359,2.00417,32393903.0
2008-07-21 12:20:00,2.00428,2.00433,2.00386,2.00386,5295992.0
2008-07-21 12:21:00,2.00371,2.00371,2.0034,2.0036,12520910.0
2008-07-21 12:22:00,2.00352,2.00352,2.00329,2.00339,17736933.0
2008-07-21 12:23:00,2.0035,2.00388,2.0035,2.00388,3376913.0
2008-07-21 12:24:00,2.00396,2.00402,2.00391,2.00397,27856102.0
2008-07-21 12:25:00,2.00382,2.00382,2.00336,2.00366,5473137.0
2008-07-21 12:26:00,2.00384,2.00408,2.00384,2.00408,5533425.0
2008-07-21 12:27:00,2.00418,2.00428,2.00418,2.00418,13107802.0
2008-07-21 12:28:00,2.00403,2.00423,2.00403,2.00416,10496825.0
2008-07-21 12:29:00,2.00419,2.00425,2.00412,2.00414,3369782.0
2008-07-21 12:30:00,2.00415,2.00415,2.00408,2.00408,4660485.0
2008-07-21 12:31:00,2.004,2.00403,2.00378,2.00378,19850400.0
2008-07-21 12:32:00,2.00371,2.00388,2.00371,2.00377,2866184.0
2008-07-21 12:33:00,2.00379,2.00434,2.00379,2.00434,9781770.0
2008-07-21 12:34:00,2.00455,2.00462,2.0045,2.0045,18772332.0
2008-07-21 12:35:00,2.0045,2.0045,2.0041,2.0041,3585571.0
2008-07-21 12:36:00,2.00409,2.00409,2.00374,2.00374,3819566.0
2008-07-21 12:37:00,2.00373,2.00374,2.00361,2.00366,2035128.0
2008-07-21 12:38:00,2.00368,2.00375,2.00363,2.00372,1650218.0
2008-07-21 12:39:00,2.00374,2.00387,2.00367,2.00374,3829628.0
2008-07-21 12:40:00,2.00387,2.00399,2.00371,2.00399,19876903.0
2008-07-21 12:41:00,2.00397,2.00402,2.00394,2.004,7094687.0
2008-07-21 12:42:00,2.00403,2.00416,2.00388,2.00388,7544022.0
2008-07-21 12:43:00,2.00384,2.00412,2.00382,2.00412,5122405.0
2008-07-21 12:44:00,2.00413,2.00413,2.00376,2.00382,2346285.0
2008-07-21 12:45:00,2.00384,2.00416,2.00381,2.00398,1007016.0
2008-07-21 12:46:00,2.00414,2.00426,2.0041,2.00415,2888769.0
2008-07-21 12:47:00,2.00418,2.0042,2.0036,2.0036,7378440.0
2008-07-21 12:48:00,2.00404,2.00409,2.0039,2.00396,6177081.0
2008-07-21 12:49:00,2.00389,2.00415,2.00389,2.00415,41282366.0
2008-07-21 12:50:00,2.00414,2.00421,2.00398,2.0042,14183520.0
2008-07-21 12:51:00,2.00426,2.00429,2.0042,2.00426,13392486.0
2008-07-21 12:52:00,2.00429,2.00448,2.00429,2.00448,18019346.0
2008-07-21 12:53:00,2.00444,2.00466,2.00444,2.00466,8101085.0
2008-07-21 12:54:00,2.0046,2.00473,2.00454,2.00454,14853976.0
2008-07-21 12:55:00,2.00455,2.00455,2.00448,2.00452,4840696.0
2008-07-21 12:56:00,2.00471,2.0049,2.00465,2.00465,2579821.0
2008-07-21 12:57:00,2.005,2.005,2.00479,2.00479,9810547.0
2008-07-21 12:58:00,2.00487,2.00512,2.00487,2.005,3851683.0
2008-07-21 12:59:00,2.00512,2.00512,2.00491,2.00491,6887298.0
2008-07-21 13:00:00,2.00518,2.00518,2.0051,2.00512,4926089.0
2008-07-21 13:01:00,2.00506,2.00506,2.00451,2.00451,32066065.0
2008-07-21 13:02:00,2.00434,2.0044,2.00405,2.00405,29258504.0
2008-07-21 13:03:00,2.00358,2.00377,2.00357,2.00357,2871120.0
2008-07-21 13:04:00,2.00336,2.00371,2.00336,2.00371,4793449.0
2008-07-21 13:05:00,2.00386,2.00402,2.00385,2.00398,2237558.0
2008-07-21 13:06:00,2.00398,2.00401,2.00386,2.00386,4972126.0
2008-07-21 13:07:00,2.00376,2.00383,2.00371,2.00379,9292694.0
2008-07-21 13:08:00,2.00372,2.00394,2.00372,2.00384,4000840.0
2008-07-21 13:09:00,2.00383,2.00385,2.00375,2.00385,7577191.0
2008-07-21 13:10:00,2.00384,2.00393,2.00384,2.00388,4224325.0
2008-07-21 13:11:00,2.00393,2.00405,2.00388,2.00399,3296808.0
2008-07-21 13:12:00,2.0039,2.00405,2.0039,2.00392,7987541.0
2008-07-21 13:13:00,2.00406,2.00462,2.00406,2.00462,25090528.0
2008-07-21 13:14:00,2.00468,2.00534,2.00468,2.00526,4523010.0
2008-07-21 13:15:00,2.00516,2.00517,2.00497,2.00497,16094856.0
2008-07-21 13:16:00,2.00479,2.00488,2.0045,2.0045,1718544.0
2008-07-21 13:17:00,2.00458,2.00475,2.00426,2.00475,2829301.0
2008-07-21 13:18:00,2.00488,2.00492,2.00484,2.00491,2291970.0
2008-07-21 13:19:00,2.00489,2.00499,2.00468,2.00468,10196710.0
2008-07-21 13:20:00,2.00465,2.00465,2.00391,2.00391,3164634.0
2008-07-21 13:21:00,2.00426,2.00488,2.00426,2.00462,39862489.0
2008-07-21 13:22:00,2.00458,2.00484,2.00458,2.00469,7362986.0
2008-07-21 13:23:00,2.00493,2.00501,2.00483,2.00501,17818041.0
2008-07-21 13:24:00,2.00493,2.00508,2.00491,2.00505,2984764.0
2008-07-21 13:25:00,2.00497,2.00497,2.00479,2.00481,8242311.0
2008-07-21 13:26:00,2.00489,2.00507,2.00451,2.00507,5058744.0
2008-07-21 13:27:00,2.00508,2.00528,2.00504,2.00528,2551610.0
2008-07-21 13:28:00,2.00531,2.00539,2.00516,2.00539,23472751.0
2008-07-21 13:29:00,2.00536,2.00536,2.00452,2.00452,19405738.0
2008-07-21 13:30:00,2.00454,2.00454,2.00406,2.00444,11675530.0
2008-07-21 13:31:00,2.00439,2.00442,2.00406,2.00413,12959124.0
2008-07-21 13:32:00,2.00414,2.00414,2.0037,2.00383,15529166.0
2008-07-21 13:33:00,2.00386,2.00412,2.00375,2.00412,7055638.0
2008-07-21 13:34:00,2.0042,2.00451,2.0042,2.00437,5352934.0
2008-07-21 13:35:00,2.00446,2.00461,2.00446,2.00453,8385076.0
2008-07-21 13:36:00,2.00463,2.005,2.00463,2.005,41085499.0
2008-07-21 13:37:00,2.00499,2.00504,2.00498,2.00501,8744055.0
2008-07-21 13:38:00,2.00488,2.00505,2.00453,2.00453,6182733.0
2008-07-21 13:39:00,2.00439,2.00439,2.00394,2.00422,6289977.0
2008-07-21 13:40:00,2.00416,2.00428,2.00415,2.00417,8441185.0
2008-07-21 13:41:00,2.00417,2.00417,2.00369,2.00369,4120736.0
2008-07-21 13:42:00,2.0037,2.00375,2.00353,2.00368,17116194.0
2008-07-21 13:43:00,2.00366,2.00366,2.00353,2.00353,185074326.0
2008-07-21 13:44:00,2.00332,2.00332,2.00296,2.00297,2709687.0
2008-07-21 13:45:00,2.00311,2.00342,2.00308,2.00342,11825351.0
2008-07-21 13:46:00,2.0036,2.00418,2.0036,2.00418,4001233.0
2008-07-21 13:47:00,2.00405,2.00414,2.00383,2.00383,7546069.0
2008-07-21 13:48:00,2.00375,2.00375,2.00354,2.00363,3444146.0
2008-07-21 13:49:00,2.00359,2.00359,2.00343,2.00343,8018575.0
2008-07-21 13:50:00,2.00337,2.00337,2.00284,2.00284,2501357.0
2008-07-21 13:51:00,2.00284,2.00322,2.00284,2.00313,7815036.0
2008-07-21 13:52:00,2.00308,2.00308,2.00154,2.00245,3699963.0
2008-07-21 13:53:00,2.00243,2.00288,2.00243,2.00288,6750116.0
2008-07-21 13:54:00,2.00309,2.00328,2.00308,2.0032,7115945.0
2008-07-21 13:55:00,2.00324,2.00334,2.00323,2.00333,4205144.0
2008-07-21 13:56:00,2.00333,2.00337,2.0032,2.00329,4423426.0
2008-07-21 13:57:00,2.0032,2.00324,2.00288,2.00288,4746205.0
2008-07-21 13:58:00,2.00291,2.00291,2.00248,2.00248,1056365.0
2008-07-21 13:59:00,2.00249,2.00285,2.00249,2.00285,8600521.0
2008-07-21 14:00:00,2.00293,2.00296,2.00284,2.00294,1551315.0
2008-07-21 14:01:00,2.00286,2.00288,2.00266,2.00266,9637860.0
2008-07-21 14:02:00,2.0028,2.00312,2.0028,2.00312,2069540.0
2008-07-21 14:03:00,2.00307,2.00321,2.00304,2.00309,10306348.0
2008-07-21 14:04:00,2.0033,2.00372,2.0033,2.00372,3187850.0
2008-07-21 14:05:00,2.00389,2.00405,2.00389,2.0039,2202666.0
2008-07-21 14:06:00,2.0038,2.0038,2.00336,2.00336,2352734.0
2008-07-21 14:07:00,2.00312,2.00314,2.00282,2.00298,12566302.0
2008-07-21 14:08:00,2.00304,2.0031,2.00294,2.00302,4258417.0
2008-07-21 14:09:00,2.0032,2.00329,2.00313,2.00327,8700985.0
2008-07-21 14:10:00,2.00329,2.00374,2.00329,2.0037,3056815.0
2008-07-21 14:11:00,2.00349,2.00353,2.00327,2.00327,17179789.0
2008-07-21 14:12:00,2.00316,2.00316,2.00283,2.00283,8135271.0
2008-07-21 14:13:00,2.0029,2.00296,2.00281,2.00287,4941745.0
2008-07-21 14:14:00,2.00309,2.00326,2.00309,2.00311,8771587.0
2008-07-21 14:15:00,2.00327,2.00332,2.00304,2.00304,9442352.0
2008-07-21 14:16:00,2.003,2.00312,2.003,2.00312,5095668.0
2008-07-21 14:17:00,2.00313,2.00313,2.00284,2.00284,10467566.0
2008-07-21 14:18:00,2.00278,2.00295,2.0026,2.00291,3288547.0
2008-07-21 14:19:00,2.00299,2.00309,2.00285,2.00309,26312955.0
2008-07-21 14:20:00,2.00297,2.00297,2.0027,2.00275,2872702.0
2008-07-21 14:21:00,2.00276,2.00276,2.00247,2.00247,8559544.0
2008-07-21 14:22:00,2.00223,2.0025,2.00223,2.0025,20721033.0
2008-07-21 14:23:00,2.00251,2.00296,2.00248,2.00296,14990837.0
2008-07-21 14:24:00,2.00311,2.00326,2.00311,2.00326,5278465.0
2008-07-21 14:25:00,2.00325,2.00341,2.00325,2.00341,24183134.0
2008-07-21 14:26:00,2.00333,2.00371,2.00333,2.00371,12678240.0
2008-07-21 14:27:00,2.00381,2.00398,2.00381,2.00385,5830192.0
2008-07-21 14:28:00,2.00394,2.0041,2.00385,2.0041,7766018.0
2008-07-21 14:29:00,2.00416,2.0043,2.00408,2.0043,1053297.0
2008-07-21 14:30:00,2.00437,2.00446,2.00437,2.0044,5870440.0
2008-07-21 14:31:00,2.00462,2.00476,2.00457,2.00461,11465034.0
2008-07-21 14:32:00,2.00457,2.00458,2.00434,2.00434,5525457.0
2008-07-21 14:33:00,2.00434,2.0044,2.00427,2.0044,1548579.0
2008-07-21 14:34:00,2.00425,2.00462,2.00425,2.00462,10826249.0
2008-07-21 14:35:00,2.0045,2.0045,2.00441,2.00441,4712429.0
2008-07-21 14:36:00,2.00427,2.00433,2.00415,2.00426,7898215.0
2008-07-21 14:37:00,2.00438,2.0046,2.00438,2.00448,34093340.0
2008-07-21 14:38:00,2.00457,2.00473,2.00446,2.00473,4257142.0
2008-07-21 14:39:00,2.00493,2.00528,2.00493,2.00528,7214747.0
2008-07-21 14:40:00,2.00525,2.00525,2.00478,2.00478,13191138.0
2008-07-21 14:41:00,2.00465,2.00472,2.00465,2.00467,2934042.0
2008-07-21 14:42:00,2.00468,2.00468,2.00441,2.00442,3024760.0
2008-07-21 14:43:00,2.00432,2.00437,2.00395,2.00437,14134605.0
2008-07-21 14:44:00,2.00456,2.00477,2.00456,2.00472,1601426.0
2008-07-21 14:45:00,2.00473,2.00473,2.00458,2.00458,2453293.0
2008-07-21 14:46:00,2.00451,2.00451,2.00375,2.00375,5779421.0
2008-07-21 14:47:00,2.00356,2.00356,2.00318,2.00331,13690659.0
2008-07-21 14:48:00,2.0033,2.0033,2.00317,2.00319,10631086.0
2008-07-21 14:49:00,2.00321,2.00325,2.00306,2.00307,3159365.0
2008-07-21 14:50:00,2.0032,2.00378,2.0032,2.00378,5508956.0
2008-07-21 14:51:00,2.00375,2.00405,2.00371,2.00397,2506451.0
2008-07-21 14:52:00,2.00402,2.00408,2.00397,2.00397,4526374.0
2008-07-21 14:53:00,2.00399,2.00406,2.00397,2.00397,2864432.0
2008-07-21 14:54:00,2.00395,2.00396,2.0035,2.00383,12036433.0
2008-07-21 14:55:00,2.00368,2.00402,2.00368,2.00393,2150248.0
2008-07-21 14:56:00,2.00386,2.00387,2.00365,2.00366,22630660.0
2008-07-21 14:57:00,2.00359,2.00359,2.00335,2.00339,5368151.0
2008-07-21 14:58:00,2.00339,2.00349,2.00338,2.00338,2285491.0
2008-07-21 14:59:00,2.00347,2.00347,2.00325,2.00325,16363035.0
2008-07-21 15:00:00,2.00321,2.00329,2.00299,2.00329,3704142.0
2008-07-21 15:01:00,2.00337,2.0034,2.00319,2.00323,8955860.0
2008-07-21 15:02:00,2.0034,2.00345,2.00325,2.00325,2813155.0
2008-07-21 15:03:00,2.00312,2.00313,2.00257,2.00303,2309894.0
2008-07-21 15:04:00,2.00296,2.00308,2.00294,2.00307,21188232.0
2008-07-21 15:05:00,2.00292,2.00304,2.00267,2.00267,3415943.0
2008-07-21 15:06:00,2.00277,2.00299,2.00275,2.00295,4253766.0
2008-07-21 15:07:00,2.00291,2.00292,2.00284,2.00288,6697798.0
2008-07-21 15:08:00,2.00284,2.00296,2.00281,2.00283,3812650.0
2008-07-21 15:09:00,2.00284,2.00349,2.00284,2.00349,4293980.0
2008-07-21 15:10:00,2.00361,2.0038,2.00356,2.00356,4527664.0
2008-07-21 15:11:00,2.00338,2.00378,2.00329,2.00378,3717037.0
2008-07-21 15:12:00,2.00405,2.00442,2.00405,2.00418,5126271.0
2008-07-21 15:13:00,2.00444,2.00444,2.00399,2.0044,7740684.0
2008-07-21 15:14:00,2.00434,2.00515,2.00434,2.00515,5587001.0
2008-07-21 15:15:00,2.00526,2.00533,2.00519,2.00533,18572789.0
2008-07-21 15:16:00,2.00516,2.00526,2.00492,2.00492,19130875.0
2008-07-21 15:17:00,2.00504,2.00514,2.00499,2.005,12194160.0
2008-07-21 15:18:00,2.00502,2.00511,2.00498,2.00511,2911515.0
2008-07-21 15:19:00,2.00506,2.00506,2.00459,2.00463,5148943.0
2008-07-21 15:20:00,2.00456,2.00456,2.00433,2.00433,9908386.0
2008-07-21 15:21:00,2.00426,2.00495,2.00426,2.00495,8684569.0
2008-07-21 15:22:00,2.00489,2.00489,2.00481,2.00481,11158895.0
2008-07-21 15:23:00,2.00481,2.00489,2.00448,2.00489,12365840.0
2008-07-21 15:24:00,2.00488,2.00505,2.00487,2.00489,4962290.0
2008-07-21 15:25:00,2.00505,2.00505,2.00469,2.00481,13699261.0
2008-07-21 15:26:00,2.0047,2.00474,2.00447,2.00447,3980136.0
2008-07-21 15:27:00,2.00447,2.00449,2.00444,2.00447,4356242.0
2008-07-21 15:28:00,2.00426,2.00426,2.00393,2.00403,12311986.0
2008-07-21 15:29:00,2.00403,2.00403,2.00381,2.00381,2775640.0
2008-07-21 15:30:00,2.00369,2.00405,2.00369,2.00405,10467189.0
2008-07-21 15:31:00,2.00415,2.00415,2.00385,2.00412,4742692.0
2008-07-21 15:32:00,2.00406,2.00431,2.004,2.004,3890196.0
2008-07-21 15:33:00,2.00386,2.00406,2.00376,2.00406,3449056.0
2008-07-21 15:34:00,2.00413,2.00425,2.00413,2.00424,10158602.0
2008-07-21 15:35:00,2.00415,2.00415,2.0026,2.00385,6942328.0
2008-07-21 15:36:00,2.00379,2.00402,2.00361,2.00402,16445188.0
2008-07-21 15:37:00,2.00419,2.00479,2.00419,2.00479,6676772.0
2008-07-21 15:38:00,2.00477,2.00477,2.00458,2.00464,4638329.0
2008-07-21 15:39:00,2.00465,2.005,2.00462,2.005,2249098.0
2008-07-21 15:40:00,2.00504,2.00518,2.00504,2.00504,2388217.0
2008-07-21 15:41:00,2.00502,2.00514,2.00502,2.00508,8288693.0
2008-07-21 15:42:00,2.00514,2.00517,2.00509,2.00513,14275711.0
2008-07-21 15:43:00,2.00509,2.00509,2.00475,2.00491,5199020.0
2008-07-21 15:44:00,2.00489,2.00506,2.00483,2.00506,6425866.0
2008-07-21 15:45:00,2.00512,2.00517,2.00505,2.00505,17468187.0
2008-07-21 15:46:00,2.00493,2.00508,2.00492,2.00506,3355014.0
2008-07-21 15:47:00,2.00512,2.00527,2.00497,2.00509,9553706.0
2008-07-21 15:48:00,2.00504,2.00521,2.00497,2.00504,2105907.0
2008-07-21 15:49:00,2.00506,2.00521,2.00501,2.00503,8996706.0
2008-07-21 15:50:00,2.00521,2.00533,2.00518,2.00518,3970860.0
2008-07-21 15:51:00,2.00518,2.00518,2.00502,2.00503,7163465.0
2008-07-21 15:52:00,2.00494,2.00494,2.00462,2.0049,14947504.0
2008-07-21 15:53:00,2.0049,2.00501,2.00486,2.00501,3162255.0
2008-07-21 15:54:00,2.00499,2.0051,2.00479,2.00479,4276218.0
2008-07-21 15:55:00,2.00462,2.00462,2.00416,2.00416,7927872.0
2008-07-21 15:56:00,2.00398,2.0041,2.0036,2.0036,6620572.0
2008-07-21 15:57:00,2.00357,2.00357,2.00249,2.00282,5300883.0
2008-07-21 15:58:00,2.00262,2.00262,2.00213,2.00213,13331226.0
2008-07-21 15:59:00,2.00226,2.00235,2.00219,2.00219,2017083.0
2008-07-21 16:00:00,2.00215,2.00247,2.00209,2.00247,5898451.0
2008-07-21 16:01:00,2.00244,2.00248,2.00234,2.00234,20180578.0
2008-07-21 16:02:00,2.0023,2.00252,2.00225,2.00252,5316570.0
2008-07-21 16:03:00,2.00251,2.00251,2.00221,2.00249,6049236.0
2008-07-21 16:04:00,2.00249,2.00254,2.00218,2.00218,3208707.0
2008-07-21 16:05:00,2.00228,2.00243,2.00226,2.00243,6935440.0
2008-07-21 16:06:00,2.00258,2.00284,2.0025,2.0025,3494047.0
2008-07-21 16:07:00,2.00255,2.00255,2.00239,2.00244,10862498.0
2008-07-21 16:08:00,2.00247,2.00287,2.00247,2.00287,2888559.0
2008-07-21 16:09:00,2.00294,2.00308,2.0028,2.00308,25586172.0
2008-07-21 16:10:00,2.00309,2.00309,2.00284,2.00284,2897563.0
2008-07-21 16:11:00,2.00297,2.00319,2.00284,2.00319,25895126.0
2008-07-21 16:12:00,2.00329,2.00357,2.00329,2.00357,6898432.0
2008-07-21 16:13:00,2.0035,2.00362,2.0035,2.00362,3323230.0
2008-07-21 16:14:00,2.00357,2.00374,2.00357,2.00364,51512086.0
2008-07-21 16:15:00,2.0036,2.0036,2.00344,2.00344,7144404.0
2008-07-21 16:16:00,2.00339,2.00356,2.00323,2.00356,25880923.0
2008-07-21 16:17:00,2.0037,2.00386,2.0037,2.00371,1621220.0
2008-07-21 16:18:00,2.00378,2.00392,2.00376,2.00392,2493693.0
2008-07-21 16:19:00,2.00391,2.00416,2.0039,2.0039,3533658.0
2008-07-21 16:20:00,2.00398,2.00418,2.00398,2.00418,4350133.0
2008-07-21 16:21:00,2.00424,2.00424,2.00372,2.00386,24702166.0
2008-07-21 16:22:00,2.00395,2.00414,2.00392,2.00392,2803872.0
2008-07-21 16:23:00,2.00392,2.00443,2.0039,2.00443,3849302.0
2008-07-21 16:24:00,2.00444,2.00455,2.00436,2.00455,4569002.0
2008-07-21 16:25:00,2.00463,2.00507,2.00463,2.00507,5998369.0
2008-07-21 16:26:00,2.00512,2.00548,2.00501,2.00548,4637489.0
2008-07-21 16:27:00,2.00551,2.00551,2.00533,2.00533,21359529.0
2008-07-21 16:28:00,2.0053,2.00542,2.00526,2.00535,6217918.0
2008-07-21 16:29:00,2.00522,2.00522,2.00494,2.00494,5921497.0
2008-07-21 16:30:00,2.00494,2.00515,2.00494,2.00512,11055066.0
2008-07-21 16:31:00,2.00516,2.00516,2.00497,2.00498,10239106.0
2008-07-21 16:32:00,2.00468,2.00499,2.00468,2.00489,5431412.0
2008-07-21 16:33:00,2.00494,2.00518,2.00489,2.00489,3288792.0
2008-07-21 16:34:00,2.00434,2.00473,2.00434,2.00469,6805204.0
2008-07-21 16:35:00,2.00481,2.00515,2.00481,2.00515,10962007.0
2008-07-21 16:36:00,2.00524,2.00534,2.00518,2.00534,8727853.0
2008-07-21 16:37:00,2.00527,2.00527,2.00514,2.00515,19298576.0
2008-07-21 16:38:00,2.00509,2.00509,2.0049,2.00508,20757137.0
2008-07-21 16:39:00,2.00516,2.00521,2.00509,2.00517,5841706.0
2008-07-21 16:40:00,2.00521,2.00525,2.00504,2.00504,1604912.0
2008-07-21 16:41:00,2.00518,2.00544,2.00518,2.00539,5933470.0
2008-07-21 16:42:00,2.00506,2.00558,2.00506,2.00536,4383111.0
2008-07-21 16:43:00,2.00519,2.00541,2.00519,2.00531,16127283.0
2008-07-21 16:44:00,2.00529,2.00529,2.00508,2.00508,9595549.0
2008-07-21 16:45:00,2.00494,2.00494,2.00462,2.00462,3772958.0
2008-07-21 16:46:00,2.00461,2.00461,2.00441,2.00448,9663165.0
2008-07-21 16:47:00,2.00456,2.00472,2.00446,2.00472,13295156.0
2008-07-21 16:48:00,2.00474,2.00478,2.00457,2.00458,8414381.0
2008-07-21 16:49:00,2.00463,2.00469,2.00441,2.00457,7425817.0
2008-07-21 16:50:00,2.00457,2.00457,2.00442,2.00449,7716188.0
2008-07-21 16:51:00,2.0045,2.0045,2.00428,2.00442,11835221.0
2008-07-21 16:52:00,2.00449,2.00473,2.00449,2.0046,52805162.0
2008-07-21 16:53:00,2.00455,2.00455,2.00434,2.00449,6617095.0
2008-07-21 16:54:00,2.00452,2.00452,2.00435,2.00438,4700159.0
2008-07-21 16:55:00,2.00439,2.00445,2.00429,2.00429,6025142.0
2008-07-21 16:56:00,2.00437,2.00437,2.00405,2.00407,5003159.0
2008-07-21 16:57:00,2.00396,2.004,2.00389,2.00389,12684217.0
2008-07-21 16:58:00,2.00381,2.00409,2.00375,2.00409,27591674.0
2008-07-21 16:59:00,2.00398,2.00398,2.00381,2.00381,3083017.0
2008-07-21 17:00:00,2.00377,2.00377,2.00355,2.00355,15902390.0
2008-07-21 17:01:00,2.00347,2.00347,2.00285,2.00318,32176626.0
2008-07-21 17:02:00,2.00316,2.00316,2.00305,2.00305,23742290.0
2008-07-21 17:03:00,2.0029,2.0029,2.00272,2.00278,2364450.0
2008-07-21 17:04:00,2.00315,2.00351,2.00315,2.00345,16243677.0
2008-07-21 17:05:00,2.0033,2.0033,2.00292,2.003,15134043.0
2008-07-21 17:06:00,2.00298,2.00314,2.00288,2.003,11382004.0
2008-07-21 17:07:00,2.00301,2.0033,2.00301,2.0033,1730248.0
2008-07-21 17:08:00,2.00324,2.0033,2.00315,2.00321,7113011.0
2008-07-21 17:09:00,2.00322,2.00322,2.00305,2.00305,5498555.0
2008-07-21 17:10:00,2.00299,2.00299,2.0025,2.0025,8779244.0
2008-07-21 17:11:00,2.00285,2.00328,2.00285,2.00303,7197942.0
2008-07-21 17:12:00,2.00305,2.00305,2.00284,2.00284,7924375.0
2008-07-21 17:13:00,2.00295,2.00304,2.00271,2.00271,8363847.0
2008-07-21 17:14:00,2.00253,2.00253,2.00231,2.00236,12607172.0
2008-07-21 17:15:00,2.00227,2.00249,2.00227,2.00239,4337998.0
2008-07-21 17:16:00,2.00235,2.00235,2.00182,2.00186,3576783.0
2008-07-21 17:17:00,2.00188,2.00189,2.00136,2.00189,15428624.0
2008-07-21 17:18:00,2.00199,2.00205,2.00185,2.00191,8415865.0
2008-07-21 17:19:00,2.00168,2.00168,2.00132,2.00132,18375519.0
2008-07-21 17:20:00,2.0012,2.00149,2.0012,2.00127,6085800.0
2008-07-21 17:21:00,2.00112,2.00136,2.00112,2.00136,5068762.0
2008-07-21 17:22:00,2.00122,2.0014,2.00119,2.0014,2756420.0
2008-07-21 17:23:00,2.00165,2.00173,2.00155,2.00155,1787975.0
2008-07-21 17:24:00,2.00168,2.00178,2.00155,2.00163,9084615.0
2008-07-21 17:25:00,2.00169,2.00178,2.00158,2.00178,4173064.0
2008-07-21 17:26:00,2.00198,2.00221,2.00198,2.00206,6289664.0
2008-07-21 17:27:00,2.00202,2.00202,2.00183,2.00195,7873128.0
2008-07-21 17:28:00,2.00191,2.00199,2.00178,2.0018,45649802.0
2008-07-21 17:29:00,2.00179,2.0018,2.00163,2.00168,2229403.0
2008-07-21 17:30:00,2.00162,2.00172,2.00144,2.00172,10532339.0
2008-07-21 17:31:00,2.00175,2.00175,2.00126,2.00166,12830694.0
2008-07-21 17:32:00,2.00168,2.00172,2.00163,2.00171,13277539.0
2008-07-21 17:33:00,2.00173,2.00187,2.00171,2.00187,14355697.0
2008-07-21 17:34:00,2.00187,2.00191,2.00166,2.00191,7758392.0
2008-07-21 17:35:00,2.00192,2.00192,2.00163,2.00163,11309037.0
2008-07-21 17:36:00,2.00157,2.0017,2.00149,2.0017,13458344.0
2008-07-21 17:37:00,2.00173,2.00174,2.00152,2.00172,6583569.0
2008-07-21 17:38:00,2.00174,2.00175,2.00166,2.00166,7660124.0
2008-07-21 17:39:00,2.00174,2.00174,2.00154,2.00164,4079849.0
2008-07-21 17:40:00,2.00167,2.00178,2.00163,2.0017,3304175.0
2008-07-21 17:41:00,2.00174,2.00174,2.00114,2.00114,7667963.0
2008-07-21 17:42:00,2.00116,2.00116,2.00094,2.00103,8017436.0
2008-07-21 17:43:00,2.00106,2.00106,2.00031,2.00031,19018755.0
2008-07-21 17:44:00,2.00024,2.00024,1.99983,2.00006,14042100.0
2008-07-21 17:45:00,2.00005,2.00006,1.99987,2.00001,9520578.0
2008-07-21 17:46:00,2.00014,2.00026,2.00005,2.00005,7341941.0
2008-07-21 17:47:00,1.99991,1.99991,1.99957,1.99957,600762.0
2008-07-21 17:48:00,1.99957,1.99971,1.9994,1.99971,10432324.0
2008-07-21 17:49:00,1.99979,2.0001,1.99979,2.0001,6362257.0
2008-07-21 17:50:00,2.00019,2.00043,2.00014,2.00043,2343838.0
2008-07-21 17:51:00,2.00045,2.00056,2.00045,2.00053,3270462.0
2008-07-21 17:52:00,2.00056,2.00085,2.0003,2.00085,8316933.0
2008-07-21 17:53:00,2.0008,2.00094,2.00079,2.00094,30975352.0
2008-07-21 17:54:00,2.0011,2.00136,2.00109,2.00136,2372682.0
2008-07-21 17:55:00,2.00151,2.00191,2.00151,2.00191,23366905.0
2008-07-21 17:56:00,2.0019,2.0019,2.00152,2.00163,3922888.0
2008-07-21 17:57:00,2.00182,2.00206,2.00169,2.00206,6676629.0
2008-07-21 17:58:00,2.00197,2.00217,2.00144,2.00144,6194898.0
2008-07-21 17:59:00,2.00135,2.0014,2.00125,2.00137,55639214.0
2008-07-21 18:00:00,2.00149,2.0018,2.00149,2.0016,5890665.0
2008-07-21 18:01:00,2.00153,2.00164,2.00142,2.00142,5904178.0
2008-07-21 18:02:00,2.00158,2.00158,2.0014,2.00152,8432849.0
2008-07-21 18:03:00,2.00136,2.00153,2.00136,2.00145,3056986.0
2008-07-21 18:04:00,2.00147,2.00168,2.00147,2.00151,8947687.0
2008-07-21 18:05:00,2.00147,2.00147,2.0013,2.00131,8460212.0
2008-07-21 18:06:00,2.0012,2.00147,2.0012,2.00133,8217623.0
2008-07-21 18:07:00,2.00125,2.00136,2.00114,2.00131,6792247.0
2008-07-21 18:08:00,2.00135,2.00151,2.00135,2.00149,9076014.0
2008-07-21 18:09:00,2.00143,2.00154,2.0014,2.00154,5190422.0
2008-07-21 18:10:00,2.0016,2.0018,2.00157,2.00157,7094710.0
2008-07-21 18:11:00,2.00172,2.00192,2.00164,2.00174,10978702.0
2008-07-21 18:12:00,2.00177,2.00201,2.00169,2.00201,34284993.0
2008-07-21 18:13:00,2.00202,2.00202,2.00177,2.0019,3098134.0
2008-07-21 18:14:00,2.00213,2.00231,2.00213,2.00221,11100931.0
2008-07-21 18:15:00,2.00228,2.00228,2.002,2.00202,7886398.0
2008-07-21 18:16:00,2.00194,2.00194,2.0017,2.00171,5868958.0
2008-07-21 18:17:00,2.00162,2.00162,2.00128,2.00128,4396107.0
2008-07-21 18:18:00,2.00101,2.00118,2.00092,2.00092,2642297.0
2008-07-21 18:19:00,2.00078,2.00078,2.00061,2.00072,8577625.0
2008-07-21 18:20:00,2.00069,2.00093,2.00065,2.00093,5894415.0
2008-07-21 18:21:00,2.00097,2.00124,2.00094,2.00124,13380581.0
2008-07-21 18:22:00,2.00126,2.00133,2.00113,2.00113,15870103.0
2008-07-21 18:23:00,2.00099,2.00105,2.00062,2.00088,13153033.0
2008-07-21 18:24:00,2.001,2.00131,2.001,2.00131,4421403.0
2008-07-21 18:25:00,2.00132,2.00136,2.00122,2.00127,17119461.0
2008-07-21 18:26:00,2.00131,2.00131,2.00109,2.00121,5400506.0
2008-07-21 18:27:00,2.00121,2.00121,2.00091,2.00118,6082756.0
2008-07-21 18:28:00,2.00117,2.00117,2.00085,2.00085,17001874.0
2008-07-21 18:29:00,2.0007,2.0007,2.00046,2.00047,3164559.0
2008-07-21 18:30:00,2.00078,2.001,2.00073,2.00085,4417753.0
2008-07-21 18:31:00,2.00086,2.001,2.00086,2.00097,27346197.0
2008-07-21 18:32:00,2.00084,2.00084,2.00055,2.00066,8203913.0
2008-07-21 18:33:00,2.00067,2.00067,1.99999,1.99999,2136475.0
2008-07-21 18:34:00,2.00035,2.00047,2.00035,2.00047,4200093.0
2008-07-21 18:35:00,2.00053,2.00087,2.00053,2.00087,6569208.0
2008-07-21 18:36:00,2.00094,2.001,2.0008,2.0008,12936605.0
2008-07-21 18:37:00,2.00074,2.00074,2.00062,2.00067,7632132.0
2008-07-21 18:38:00,2.00061,2.00061,2.00034,2.00034,1513733.0
2008-07-21 18:39:00,2.00033,2.00033,2.00019,2.00029,1928377.0
2008-07-21 18:40:00,2.0004,2.00048,2.00034,2.00042,38537283.0
2008-07-21 18:41:00,2.00039,2.00039,2.00013,2.00023,8540931.0
2008-07-21 18:42:00,2.00026,2.00026,1.99985,2.00026,13189769.0
2008-07-21 18:43:00,2.00025,2.00025,2.00016,2.00019,11024035.0
2008-07-21 18:44:00,2.00005,2.00021,2.00005,2.0001,13090909.0
2008-07-21 18:45:00,2.00012,2.00025,1.99999,1.99999,4792786.0
2008-07-21 18:46:00,2.00013,2.00031,2.00013,2.00031,5151881.0
2008-07-21 18:47:00,2.00031,2.00031,2.00014,2.00014,22631883.0
2008-07-21 18:48:00,2.0002,2.00031,2.00005,2.00005,19428951.0
2008-07-21 18:49:00,1.9999,2.00007,1.9999,2.00007,4539215.0
2008-07-21 18:50:00,2.00009,2.00017,1.99976,2.00011,7054892.0
2008-07-21 18:51:00,2.00011,2.00016,2.00001,2.00007,9352038.0
2008-07-21 18:52:00,2.0,2.0,1.99959,1.99961,4378640.0
2008-07-21 18:53:00,1.99973,1.9999,1.99973,1.99989,1618075.0
2008-07-21 18:54:00,1.99999,2.0001,1.99997,2.00004,3421788.0
2008-07-21 18:55:00,1.99996,2.00008,1.99992,2.0,21715516.0
2008-07-21 18:56:00,2.00015,2.00048,2.00015,2.00025,1664558.0
2008-07-21 18:57:00,2.00017,2.00017,2.00002,2.00017,1504409.0
2008-07-21 18:58:00,2.00017,2.00018,1.99984,1.99984,31137646.0
2008-07-21 18:59:00,1.9999,2.00019,1.99986,2.00019,5850468.0
2008-07-21 19:00:00,2.00025,2.00041,2.00025,2.00035,27944790.0
2008-07-21 19:01:00,2.00042,2.00044,2.00025,2.00025,3998575.0
2008-07-21 19:02:00,2.0004,2.00071,2.0004,2.00071,26445464.0
2008-07-21 19:03:00,2.00067,2.00095,2.00067,2.00079,3296464.0
2008-07-21 19:04:00,2.0009,2.00117,2.0009,2.00117,6891421.0
2008-07-21 19:05:00,2.00121,2.00121,2.00108,2.00108,6118722.0
2008-07-21 19:06:00,2.00104,2.00138,2.00104,2.00138,10074225.0
2008-07-21 19:07:00,2.00135,2.00149,2.00134,2.00134,4251732.0
2008-07-21 19:08:00,2.00121,2.00124,2.00115,2.00115,3561849.0
2008-07-21 19:09:00,2.00087,2.0012,2.00068,2.0012,4741257.0
2008-07-21 19:10:00,2.0013,2.0013,2.00109,2.00115,2533946.0
2008-07-21 19:11:00,2.00119,2.00137,2.00111,2.00135,8531845.0
2008-07-21 19:12:00,2.00136,2.00143,2.00134,2.00137,6606744.0
2008-07-21 19:13:00,2.0013,2.0014,2.00115,2.00133,6914726.0
2008-07-21 19:14:00,2.00147,2.00151,2.00117,2.00117,11085428.0
2008-07-21 19:15:00,2.00161,2.0018,2.00161,2.00179,7973716.0
2008-07-21 19:16:00,2.00185,2.00225,2.00185,2.00221,9320346.0
2008-07-21 19:17:00,2.00204,2.00226,2.00201,2.00226,3515438.0
2008-07-21 19:18:00,2.00238,2.00239,2.00202,2.00202,5132354.0
2008-07-21 19:19:00,2.00188,2.00192,2.0018,2.00192,1592117.0
2008-07-21 19:20:00,2.00192,2.00192,2.0014,2.00181,5264964.0
2008-07-21 19:21:00,2.00192,2.00203,2.00192,2.00203,2167713.0
2008-07-21 19:22:00,2.00199,2.0021,2.00194,2.00194,4184936.0
2008-07-21 19:23:00,2.00204,2.00219,2.00204,2.00217,6638543.0
2008-07-21 19:24:00,2.00217,2.00219,2.00204,2.00207,6476678.0
2008-07-21 19:25:00,2.00194,2.00194,2.00177,2.00177,4408246.0
2008-07-21 19:26:00,2.00177,2.00178,2.0015,2.00178,8004379.0
2008-07-21 19:27:00,2.00183,2.00183,2.0016,2.00166,3366399.0
2008-07-21 19:28:00,2.00168,2.00172,2.00157,2.00166,11127625.0
2008-07-21 19:29:00,2.00166,2.00171,2.00157,2.00171,16814377.0
2008-07-21 19:30:00,2.00158,2.00171,2.00151,2.00151,3048710.0
2008-07-21 19:31:00,2.00158,2.00166,2.00145,2.00153,4756529.0
2008-07-21 19:32:00,2.00168,2.00176,2.00165,2.00174,4827538.0
2008-07-21 19:33:00,2.00164,2.00169,2.0016,2.00168,20506294.0
2008-07-21 19:34:00,2.00168,2.00168,2.00148,2.00151,5956134.0
2008-07-21 19:35:00,2.00135,2.00154,2.00135,2.00141,6304343.0
2008-07-21 19:36:00,2.00124,2.00139,2.00105,2.00139,4324587.0
2008-07-21 19:37:00,2.00144,2.00167,2.00143,2.00167,23820359.0
2008-07-21 19:38:00,2.00174,2.00212,2.00174,2.00205,3505907.0
2008-07-21 19:39:00,2.0021,2.00238,2.0021,2.00222,23900624.0
2008-07-21 19:40:00,2.00222,2.0024,2.00215,2.00218,2471896.0
2008-07-21 19:41:00,2.00208,2.00208,2.00194,2.00197,3920832.0
2008-07-21 19:42:00,2.00197,2.00197,2.00189,2.00194,10685290.0
2008-07-21 19:43:00,2.00193,2.00204,2.00172,2.00204,8710387.0
2008-07-21 19:44:00,2.00212,2.00218,2.00197,2.00197,5841083.0
2008-07-21 19:45:00,2.00185,2.00202,2.00164,2.00184,16540144.0
2008-07-21 19:46:00,2.0019,2.00195,2.0019,2.00193,8638935.0
2008-07-21 19:47:00,2.00185,2.00208,2.00149,2.00208,3795084.0
2008-07-21 19:48:00,2.0023,2.0024,2.00226,2.00229,2710658.0
2008-07-21 19:49:00,2.00204,2.00209,2.002,2.00202,2323048.0
2008-07-21 19:50:00,2.00191,2.00207,2.00153,2.00207,15111788.0
2008-07-21 19:51:00,2.00203,2.0021,2.00198,2.00205,6787598.0
2008-07-21 19:52:00,2.00198,2.00198,2.00186,2.00189,3824890.0
2008-07-21 19:53:00,2.00179,2.00205,2.00179,2.00202,3444285.0
2008-07-21 19:54:00,2.00187,2.00207,2.00178,2.00178,2321480.0
2008-07-21 19:55:00,2.00177,2.00189,2.00161,2.00161,16408378.0
2008-07-21 19:56:00,2.00172,2.00203,2.00172,2.002,4036406.0
2008-07-21 19:57:00,2.00185,2.00185,2.00152,2.0016,3026127.0
2008-07-21 19:58:00,2.00163,2.00179,2.00163,2.00171,10650512.0
2008-07-21 19:59:00,2.0016,2.00165,2.00144,2.00164,2328959.0
2008-07-21 20:00:00,2.00183,2.00201,2.00178,2.00201,19419482.0
2008-07-21 20:01:00,2.00206,2.00214,2.00193,2.00214,1088506.0
2008-07-21 20:02:00,2.00216,2.00217,2.00205,2.00205,9005072.0
2008-07-21 20:03:00,2.00193,2.00214,2.00193,2.00211,4884374.0
2008-07-21 20:04:00,2.00209,2.00209,2.00162,2.00191,7526727.0
2008-07-21 20:05:00,2.00187,2.00187,2.00166,2.00177,13431406.0
2008-07-21 20:06:00,2.00179,2.002,2.00179,2.002,15658926.0
2008-07-21 20:07:00,2.00207,2.00215,2.00197,2.00197,10292211.0
2008-07-21 20:08:00,2.00214,2.00231,2.00214,2.00225,4711178.0
2008-07-21 20:09:00,2.00224,2.00234,2.00218,2.00232,6739460.0
2008-07-21 20:10:00,2.00233,2.00248,2.00225,2.00237,8980828.0
2008-07-21 20:11:00,2.00241,2.00241,2.00211,2.00211,1780279.0
2008-07-21 20:12:00,2.00186,2.00186,2.00162,2.00173,6525913.0
2008-07-21 20:13:00,2.00174,2.0019,2.00172,2.0019,6728842.0
2008-07-21 20:14:00,2.00195,2.00202,2.00187,2.00202,17764364.0
2008-07-21 20:15:00,2.00202,2.00205,2.00199,2.00199,7022660.0
2008-07-21 20:16:00,2.00186,2.00187,2.00169,2.00169,3907201.0
2008-07-21 20:17:00,2.00173,2.00188,2.00173,2.00185,4572207.0
2008-07-21 20:18:00,2.00194,2.00211,2.00188,2.00211,5805261.0
2008-07-21 20:19:00,2.00213,2.00232,2.00207,2.00217,7855289.0
2008-07-21 20:20:00,2.00209,2.00209,2.00189,2.00189,2123009.0
2008-07-21 20:21:00,2.00187,2.00187,2.00166,2.00171,6317396.0
2008-07-21 20:22:00,2.00175,2.00189,2.00175,2.00186,10624755.0
2008-07-21 20:23:00,2.00181,2.00181,2.00164,2.00169,18944661.0
2008-07-21 20:24:00,2.00165,2.00165,2.0014,2.00155,3931953.0
2008-07-21 20:25:00,2.00164,2.00196,2.00163,2.00196,7453855.0
2008-07-21 20:26:00,2.00187,2.00194,2.00172,2.00172,3951909.0
2008-07-21 20:27:00,2.00168,2.00172,2.00163,2.00167,2569210.0
2008-07-21 20:28:00,2.00177,2.00179,2.00158,2.00158,8890092.0
2008-07-21 20:29:00,2.00143,2.00146,2.00135,2.00135,12260237.0
2008-07-21 20:30:00,2.00132,2.00132,2.00102,2.00116,9168183.0
2008-07-21 20:31:00,2.00114,2.00117,2.001,2.00107,4433400.0
2008-07-21 20:32:00,2.001,2.00106,2.00087,2.00102,3073905.0
2008-07-21 20:33:00,2.00103,2.00134,2.00103,2.00134,3864570.0
2008-07-21 20:34:00,2.00137,2.00172,2.00135,2.00172,3354421.0
2008-07-21 20:35:00,2.0017,2.0018,2.00164,2.00176,7126669.0
2008-07-21 20:36:00,2.00164,2.00192,2.00164,2.00192,3834960.0
2008-07-21 20:37:00,2.00185,2.00206,2.00185,2.00197,3085036.0
2008-07-21 20:38:00,2.00203,2.00206,2.00184,2.00184,8533851.0
2008-07-21 20:39:00,2.00191,2.00191,2.00147,2.00147,2138214.0
2008-07-21 20:40:00,2.00143,2.00143,2.0011,2.00124,4874034.0
2008-07-21 20:41:00,2.00125,2.00126,2.00111,2.00122,14397862.0
2008-07-21 20:42:00,2.00119,2.00128,2.00119,2.00122,13483810.0
2008-07-21 20:43:00,2.00108,2.00108,2.00081,2.00093,13486438.0
2008-07-21 20:44:00,2.00088,2.00108,2.00087,2.00108,13951176.0
2008-07-21 20:45:00,2.00094,2.00099,2.00087,2.00099,5786973.0
2008-07-21 20:46:00,2.00093,2.00101,2.00083,2.00084,3329878.0
2008-07-21 20:47:00,2.00095,2.00097,2.00054,2.00091,9543877.0
2008-07-21 20:48:00,2.00091,2.00104,1.99945,2.00104,3643440.0
2008-07-21 20:49:00,2.00107,2.00107,2.00073,2.00073,5611402.0
2008-07-21 20:50:00,2.0007,2.0007,2.00037,2.00038,9268250.0
2008-07-21 20:51:00,2.0004,2.00047,2.00022,2.00022,7153266.0
2008-07-21 20:52:00,2.00033,2.00035,2.00004,2.00004,9325201.0
2008-07-21 20:53:00,2.00013,2.00024,2.00007,2.00007,2568716.0
2008-07-21 20:54:00,2.00008,2.00035,2.00008,2.00035,8527981.0
2008-07-21 20:55:00,2.00044,2.00081,2.00044,2.00081,10399396.0
2008-07-21 20:56:00,2.00076,2.00078,2.00061,2.00073,5017550.0
2008-07-21 20:57:00,2.00069,2.00069,2.00052,2.00057,10294992.0
2008-07-21 20:58:00,2.00051,2.00054,2.00036,2.00052,4083453.0
2008-07-21 20:59:00,2.00049,2.0007,2.00049,2.00069,4463441.0
2008-07-21 21:00:00,2.00041,2.00048,2.00024,2.00024,10020620.0
2008-07-21 21:01:00,2.00023,2.00036,2.00023,2.00026,6150837.0
2008-07-21 21:02:00,2.00043,2.00044,2.00024,2.00028,5548475.0
2008-07-21 21:03:00,2.00036,2.0007,2.00036,2.0007,3521780.0
2008-07-21 21:04:00,2.00076,2.00117,2.00076,2.00108,7627327.0
2008-07-21 21:05:00,2.00129,2.00139,2.00116,2.00116,6433915.0
2008-07-21 21:06:00,2.00111,2.00111,2.00086,2.00101,7683345.0
2008-07-21 21:07:00,2.00088,2.00104,2.00076,2.00104,13631386.0
2008-07-21 21:08:00,2.00116,2.00128,2.00112,2.00128,8785475.0
2008-07-21 21:09:00,2.00118,2.00118,2.00093,2.00115,15739021.0
2008-07-21 21:10:00,2.00119,2.00149,2.00115,2.00149,9392382.0
2008-07-21 21:11:00,2.00134,2.00165,2.00134,2.00165,11584376.0
2008-07-21 21:12:00,2.00168,2.00178,2.0016,2.0016,4566224.0
2008-07-21 21:13:00,2.00151,2.00156,2.00147,2.00156,3563828.0
2008-07-21 21:14:00,2.00152,2.0016,2.00152,2.00157,4758684.0
2008-07-21 21:15:00,2.00163,2.00163,2.0015,2.0015,13520062.0
2008-07-21 21:16:00,2.00139,2.00139,2.00122,2.00133,8469721.0
2008-07-21 21:17:00,2.00127,2.00142,2.00125,2.00125,2296647.0
2008-07-21 21:18:00,2.00108,2.00108,2.00092,2.00092,6591860.0
2008-07-21 21:19:00,2.00092,2.001,2.00084,2.00095,4468473.0
2008-07-21 21:20:00,2.001,2.00119,2.001,2.00119,10449171.0
2008-07-21 21:21:00,2.00127,2.00135,2.00112,2.00135,4265251.0
2008-07-21 21:22:00,2.00129,2.00154,2.00128,2.00154,6993311.0
2008-07-21 21:23:00,2.00171,2.002,2.00171,2.002,12725749.0
2008-07-21 21:24:00,2.00203,2.00218,2.00202,2.00218,3853127.0
2008-07-21 21:25:00,2.00219,2.00243,2.0021,2.00243,2533245.0
2008-07-21 21:26:00,2.00263,2.00268,2.00245,2.00258,1153060.0
2008-07-21 21:27:00,2.00272,2.0032,2.00272,2.0032,11825986.0
2008-07-21 21:28:00,2.00331,2.00334,2.00312,2.00326,9590176.0
2008-07-21 21:29:00,2.00329,2.00335,2.00319,2.00332,9259485.0
2008-07-21 21:30:00,2.00331,2.00331,2.00307,2.00307,5484096.0
2008-07-21 21:31:00,2.0029,2.0029,2.00127,2.00263,1281770.0
2008-07-21 21:32:00,2.00258,2.00258,2.00241,2.00249,2262047.0
2008-07-21 21:33:00,2.00244,2.00244,2.00164,2.00164,3017292.0
2008-07-21 21:34:00,2.00164,2.00164,2.00136,2.00136,20673961.0
2008-07-21 21:35:00,2.00141,2.00159,2.00141,2.0015,6935058.0
2008-07-21 21:36:00,2.00154,2.00154,2.00137,2.00146,820802.0
2008-07-21 21:37:00,2.00158,2.00167,2.00157,2.00161,13697763.0
2008-07-21 21:38:00,2.00153,2.00166,2.00144,2.00166,12597601.0
2008-07-21 21:39:00,2.00166,2.00166,2.00146,2.00148,2863440.0
2008-07-21 21:40:00,2.0014,2.0014,2.0013,2.0013,2057395.0
2008-07-21 21:41:00,2.00135,2.00135,2.00078,2.00118,27936497.0
2008-07-21 21:42:00,2.00115,2.00126,2.0009,2.0009,3375850.0
2008-07-21 21:43:00,2.00105,2.00117,2.00103,2.00117,4617415.0
2008-07-21 21:44:00,2.0012,2.00136,2.0012,2.00133,16278093.0
2008-07-21 21:45:00,2.00129,2.00134,2.00125,2.00129,2409707.0
2008-07-21 21:46:00,2.00132,2.00132,2.00119,2.00119,8912619.0
2008-07-21 21:47:00,2.00114,2.00114,2.00096,2.00103,4974374.0
2008-07-21 21:48:00,2.00095,2.00115,2.00095,2.00099,5729146.0
2008-07-21 21:49:00,2.00095,2.00095,2.00081,2.00092,7883918.0
2008-07-21 21:50:00,2.00094,2.00124,2.00094,2.00124,8012933.0
2008-07-21 21:51:00,2.00128,2.00132,2.00116,2.00118,30197486.0
2008-07-21 21:52:00,2.00124,2.00132,2.0012,2.00131,28934821.0
2008-07-21 21:53:00,2.00129,2.00159,2.00129,2.00159,2885132.0
2008-07-21 21:54:00,2.0016,2.00167,2.0016,2.00164,7813244.0
2008-07-21 21:55:00,2.00164,2.00164,2.0014,2.0015,3735294.0
2008-07-21 21:56:00,2.00142,2.00146,2.00137,2.00139,2037996.0
2008-07-21 21:57:00,2.00139,2.00165,2.00139,2.00165,13646737.0
2008-07-21 21:58:00,2.00162,2.00162,2.0014,2.0014,2513494.0
2008-07-21 21:59:00,2.00126,2.00149,2.00126,2.00144,8386683.0
2008-07-21 22:00:00,2.00151,2.00161,2.00151,2.00159,6495136.0
2008-07-21 22:01:00,2.00158,2.00158,2.00145,2.0015,2143269.0
2008-07-21 22:02:00,2.00157,2.00164,2.00147,2.00147,21295361.0
2008-07-21 22:03:00,2.00139,2.00139,2.0012,2.0012,3158531.0
2008-07-21 22:04:00,2.00121,2.00133,2.00118,2.00131,20002530.0
2008-07-21 22:05:00,2.00139,2.00145,2.00126,2.00126,2766304.0
2008-07-21 22:06:00,2.00128,2.00147,2.00118,2.00118,18194301.0
2008-07-21 22:07:00,2.00108,2.00113,2.00088,2.00113,8137341.0
2008-07-21 22:08:00,2.00115,2.00137,2.00112,2.00119,6371409.0
2008-07-21 22:09:00,2.00109,2.00123,2.00106,2.00113,15658765.0
2008-07-21 22:10:00,2.00119,2.00131,2.00111,2.0012,5990143.0
2008-07-21 22:11:00,2.00133,2.00158,2.00133,2.00148,4366382.0
2008-07-21 22:12:00,2.00143,2.00143,2.0012,2.0012,4225165.0
2008-07-21 22:13:00,2.0012,2.00163,2.0012,2.00163,2300873.0
2008-07-21 22:14:00,2.00172,2.00191,2.00172,2.00191,4206000.0
2008-07-21 22:15:00,2.00194,2.00205,2.00154,2.00154,4147862.0
2008-07-21 22:16:00,2.0018,2.00208,2.0018,2.00208,17951649.0
2008-07-21 22:17:00,2.00211,2.00225,2.00204,2.00212,17392161.0
2008-07-21 22:18:00,2.00223,2.00237,2.00223,2.00237,23805923.0
2008-07-21 22:19:00,2.00239,2.00305,2.00226,2.00305,5678306.0
2008-07-21 22:20:00,2.003,2.00334,2.00279,2.00334,8101237.0
2008-07-21 22:21:00,2.00343,2.00388,2.00343,2.00388,4432417.0
2008-07-21 22:22:00,2.00379,2.00379,2.00361,2.00361,8975337.0
2008-07-21 22:23:00,2.00372,2.00425,2.00372,2.00425,7726140.0
2008-07-21 22:24:00,2.00425,2.00425,2.00352,2.00418,9155936.0
2008-07-21 22:25:00,2.00443,2.00451,2.00443,2.00446,4041104.0
2008-07-21 22:26:00,2.00451,2.00454,2.00439,2.00453,7258782.0
2008-07-21 22:27:00,2.00448,2.00463,2.00444,2.00451,1741299.0
2008-07-21 22:28:00,2.00445,2.00454,2.00436,2.00454,7187746.0
2008-07-21 22:29:00,2.0046,2.00466,2.00456,2.0046,9083228.0
2008-07-21 22:30:00,2.00465,2.00478,2.00461,2.00476,2124954.0
2008-07-21 22:31:00,2.00487,2.00496,2.00448,2.00448,5224084.0
2008-07-21 22:32:00,2.00434,2.00449,2.00425,2.00449,4838386.0
2008-07-21 22:33:00,2.0044,2.00456,2.0044,2.00446,4587684.0
2008-07-21 22:34:00,2.0043,2.00442,2.0042,2.0042,6583277.0
2008-07-21 22:35:00,2.00429,2.00429,2.0041,2.0041,6352132.0
2008-07-21 22:36:00,2.00398,2.00418,2.00398,2.00409,11457029.0
2008-07-21 22:37:00,2.00402,2.00402,2.00391,2.00395,2775330.0
2008-07-21 22:38:00,2.00396,2.00398,2.00385,2.00385,8370907.0
2008-07-21 22:39:00,2.00407,2.00417,2.00407,2.00411,9648007.0
2008-07-21 22:40:00,2.00412,2.00423,2.0041,2.00423,13878346.0
2008-07-21 22:41:00,2.00423,2.00423,2.00404,2.00404,2788135.0
2008-07-21 22:42:00,2.00384,2.00384,2.00347,2.00361,1959361.0
2008-07-21 22:43:00,2.00357,2.00357,2.00336,2.00342,13926744.0
2008-07-21 22:44:00,2.0034,2.0035,2.00338,2.00338,3652260.0
2008-07-21 22:45:00,2.00324,2.00324,2.00315,2.00315,2973282.0
2008-07-21 22:46:00,2.00313,2.00326,2.00313,2.00326,7973582.0
2008-07-21 22:47:00,2.00323,2.00346,2.00323,2.00327,12002007.0
2008-07-21 22:48:00,2.00325,2.00343,2.00325,2.00336,9856958.0
2008-07-21 22:49:00,2.00351,2.00351,2.00335,2.00335,24908567.0
2008-07-21 22:50:00,2.00346,2.00346,2.00336,2.00336,2602989.0
2008-07-21 22:51:00,2.00328,2.00347,2.00322,2.00322,14159600.0
2008-07-21 22:52:00,2.0032,2.00321,2.00296,2.00321,5434337.0
2008-07-21 22:53:00,2.00318,2.0033,2.00317,2.0033,4636736.0
2008-07-21 22:54:00,2.00337,2.00344,2.00324,2.00344,10144617.0
2008-07-21 22:55:00,2.00327,2.00327,2.00293,2.00301,3083574.0
2008-07-21 22:56:00,2.0031,2.00325,2.00278,2.00324,2386968.0
2008-07-21 22:57:00,2.00328,2.00338,2.00321,2.00321,8505104.0
2008-07-21 22:58:00,2.00316,2.00318,2.003,2.00308,11703216.0
2008-07-21 22:59:00,2.003,2.003,2.00257,2.00257,7566061.0
2008-07-21 23:00:00,2.00255,2.00255,2.00226,2.00233,2589685.0
2008-07-21 23:01:00,2.00217,2.00236,2.00217,2.00228,6377655.0
2008-07-21 23:02:00,2.00241,2.00241,2.00212,2.00212,3632570.0
2008-07-21 23:03:00,2.00218,2.00218,2.002,2.00203,11990490.0
2008-07-21 23:04:00,2.002,2.002,2.0016,2.00165,4060907.0
2008-07-21 23:05:00,2.00168,2.0017,2.00159,2.0016,12415174.0
2008-07-21 23:06:00,2.00154,2.00185,2.00154,2.00185,5258891.0
2008-07-21 23:07:00,2.0019,2.00262,2.0019,2.00262,8701178.0
2008-07-21 23:08:00,2.00253,2.00253,2.00218,2.00218,7162055.0
2008-07-21 23:09:00,2.00211,2.00213,2.00198,2.00201,5270143.0
2008-07-21 23:10:00,2.00072,2.00232,2.00072,2.00214,8962113.0
2008-07-21 23:11:00,2.00208,2.00208,2.00194,2.00196,2133660.0
2008-07-21 23:12:00,2.00201,2.00229,2.00194,2.00229,8918085.0
2008-07-21 23:13:00,2.0022,2.00227,2.00218,2.00224,5637248.0
2008-07-21 23:14:00,2.0022,2.0022,2.00191,2.00214,10629471.0
2008-07-21 23:15:00,2.00229,2.00247,2.00188,2.00188,7880621.0
2008-07-21 23:16:00,2.00191,2.00194,2.00172,2.00172,3855563.0
2008-07-21 23:17:00,2.00164,2.00189,2.00164,2.00189,8945375.0
2008-07-21 23:18:00,2.00197,2.00224,2.00195,2.00216,5883761.0
2008-07-21 23:19:00,2.00204,2.00204,2.00179,2.00179,13516322.0
2008-07-21 23:20:00,2.00185,2.00191,2.00175,2.00187,1119938.0
2008-07-21 23:21:00,2.00178,2.00178,2.0012,2.00159,4122368.0
2008-07-21 23:22:00,2.00171,2.00194,2.00171,2.00194,6652438.0
2008-07-21 23:23:00,2.00203,2.00235,2.00203,2.00235,2106816.0
2008-07-21 23:24:00,2.00225,2.00225,2.00195,2.00195,11371584.0
2008-07-21 23:25:00,2.00194,2.0023,2.00183,2.0023,4993870.0
2008-07-21 23:26:00,2.00222,2.0023,2.0022,2.0023,4152278.0
2008-07-21 23:27:00,2.00248,2.003,2.00248,2.00282,2998909.0
2008-07-21 23:28:00,2.00278,2.00278,2.00226,2.00226,5661519.0
2008-07-21 23:29:00,2.00222,2.00222,2.00195,2.00195,4192542.0
2008-07-21 23:30:00,2.00203,2.00203,2.00179,2.00181,5986569.0
2008-07-21 23:31:00,2.00206,2.00222,2.00206,2.00222,3048569.0
2008-07-21 23:32:00,2.00221,2.00221,2.00203,2.00209,3635517.0
2008-07-21 23:33:00,2.00217,2.00217,2.00207,2.00207,8381353.0
2008-07-21 23:34:00,2.00216,2.00234,2.00216,2.00234,6889561.0
2008-07-21 23:35:00,2.00231,2.00233,2.00215,2.00232,2344423.0
2008-07-21 23:36:00,2.00232,2.00238,2.00225,2.00238,2439682.0
2008-07-21 23:37:00,2.00238,2.00238,2.00191,2.00191,3565279.0
2008-07-21 23:38:00,2.00192,2.00192,2.00156,2.00173,7811039.0
2008-07-21 23:39:00,2.00176,2.00193,2.0017,2.00193,9307712.0
2008-07-21 23:40:00,2.002,2.00231,2.002,2.00218,3105760.0
2008-07-21 23:41:00,2.00228,2.00235,2.00219,2.00219,11060337.0
2008-07-21 23:42:00,2.00221,2.00231,2.00221,2.00225,5730006.0
2008-07-21 23:43:00,2.00224,2.00224,2.00176,2.00218,6305381.0
2008-07-21 23:44:00,2.00215,2.0022,2.00203,2.0022,2184143.0
2008-07-21 23:45:00,2.0022,2.0022,2.00202,2.00211,4583091.0
2008-07-21 23:46:00,2.00203,2.00204,2.00188,2.00188,28175415.0
2008-07-21 23:47:00,2.00185,2.00185,2.00113,2.0012,7823135.0
2008-07-21 23:48:00,2.0012,2.00162,2.0012,2.00159,792480.0
2008-07-21 23:49:00,2.00158,2.00184,2.0015,2.0015,2413361.0
2008-07-21 23:50:00,2.00157,2.00186,2.00156,2.00156,8936159.0
2008-07-21 23:51:00,2.00138,2.00145,2.00097,2.00097,6495833.0
2008-07-21 23:52:00,2.00152,2.00165,2.0015,2.00157,7733580.0
2008-07-21 23:53:00,2.0018,2.0018,2.00157,2.00157,13944501.0
2008-07-21 23:54:00,2.00154,2.00154,2.00134,2.00152,21046460.0
2008-07-21 23:55:00,2.00165,2.00198,2.00165,2.00176,8865627.0
2008-07-21 23:56:00,2.00177,2.00181,2.00157,2.00157,9180050.0
2008-07-21 23:57:00,2.00153,2.00165,2.00133,2.00165,28843014.0
2008-07-21 23:58:00,2.00152,2.00164,2.00133,2.00145,11248754.0
2008-07-21 23:59:00,2.00156,2.00165,2.00154,2.0016,4590543.0
2008-07-22 00:00:00,2.00149,2.00149,2.00108,2.00113,8485243.0
2008-07-22 00:01:00,2.0012,2.0016,2.0001,2.00148,13014535.0
2008-07-22 00:02:00,2.00155,2.0016,2.00144,2.00156,3015680.0
2008-07-22 00:03:00,2.00151,2.00151,2.0012,2.00147,5296611.0
2008-07-22 00:04:00,2.0015,2.00161,2.00146,2.00158,2835728.0
2008-07-22 00:05:00,2.00175,2.00193,2.00175,2.00193,3866587.0
2008-07-22 00:06:00,2.00193,2.00196,2.00181,2.00181,4806557.0
2008-07-22 00:07:00,2.00167,2.0017,2.00158,2.0017,6101865.0
2008-07-22 00:08:00,2.00176,2.00194,2.00176,2.00194,6149994.0
2008-07-22 00:09:00,2.0019,2.00191,2.00171,2.00171,5361041.0
2008-07-22 00:10:00,2.00162,2.00167,2.00155,2.00167,18496017.0
2008-07-22 00:11:00,2.00171,2.00189,2.00171,2.00189,32329783.0
2008-07-22 00:12:00,2.00183,2.00184,2.00157,2.00157,2010497.0
2008-07-22 00:13:00,2.00148,2.00164,2.00134,2.00164,11432548.0
2008-07-22 00:14:00,2.00173,2.00193,2.00173,2.00189,2497644.0
2008-07-22 00:15:00,2.00185,2.00186,2.00157,2.00171,8016004.0
2008-07-22 00:16:00,2.00166,2.0019,2.00166,2.0019,3529727.0
2008-07-22 00:17:00,2.00187,2.00202,2.00187,2.00198,5631084.0
2008-07-22 00:18:00,2.00194,2.00194,2.00184,2.0019,5871357.0
2008-07-22 00:19:00,2.00204,2.0021,2.00195,2.00195,4421511.0
2008-07-22 00:20:00,2.00194,2.00194,2.00189,2.00192,41002306.0
2008-07-22 00:21:00,2.00193,2.00193,2.00155,2.00156,5508194.0
2008-07-22 00:22:00,2.00165,2.00195,2.00165,2.00193,7205700.0
2008-07-22 00:24:00,2.00162,2.00199,2.00162,2.00198,3416871.0
2008-07-22 00:25:00,2.00214,2.00259,2.00214,2.00259,12626679.0
2008-07-22 00:26:00,2.00256,2.00256,2.00219,2.00223,34721855.0
2008-07-22 00:27:00,2.00224,2.0028,2.00224,2.00277,4011649.0
2008-07-22 00:28:00,2.00263,2.0028,2.00254,2.00254,7774970.0
2008-07-22 00:29:00,2.00246,2.00249,2.0024,2.0024,2197015.0
2008-07-22 00:30:00,2.00252,2.00267,2.00246,2.00259,10401053.0
2008-07-22 00:31:00,2.00262,2.00282,2.00257,2.00282,8487985.0
2008-07-22 00:32:00,2.00272,2.00272,2.00249,2.00257,9241161.0
2008-07-22 00:33:00,2.00231,2.00239,2.00222,2.00229,3099271.0
2008-07-22 00:34:00,2.00227,2.00237,2.00225,2.00225,2507007.0
2008-07-22 00:35:00,2.00238,2.00238,2.00224,2.00224,3529068.0
2008-07-22 00:36:00,2.00216,2.00231,2.00216,2.00224,22255282.0
2008-07-22 00:37:00,2.00225,2.00245,2.00223,2.00245,4402864.0
2008-07-22 00:38:00,2.00243,2.0025,2.00236,2.0025,10770202.0
2008-07-22 00:39:00,2.00245,2.00255,2.00211,2.00247,11549823.0
2008-07-22 00:40:00,2.00253,2.00253,2.00233,2.00243,7004442.0
2008-07-22 00:41:00,2.00253,2.00255,2.00245,2.00245,9647940.0
2008-07-22 00:42:00,2.00234,2.00265,2.00234,2.00265,868029.0
2008-07-22 00:43:00,2.0026,2.00283,2.0026,2.00283,3127723.0
2008-07-22 00:44:00,2.00296,2.00299,2.00272,2.00298,15170273.0
2008-07-22 00:45:00,2.00305,2.00305,2.0027,2.0027,7078020.0
2008-07-22 00:46:00,2.00255,2.00255,2.00216,2.00238,14288891.0
2008-07-22 00:47:00,2.0024,2.00248,2.00231,2.00231,5909260.0
2008-07-22 00:48:00,2.00227,2.00259,2.00227,2.00259,20257938.0
2008-07-22 00:49:00,2.00273,2.00301,2.00273,2.00292,2065408.0
2008-07-22 00:50:00,2.00314,2.00329,2.00312,2.00329,1320654.0
2008-07-22 00:51:00,2.00337,2.00339,2.00321,2.00335,9479380.0
2008-07-22 00:52:00,2.00333,2.00348,2.00331,2.00331,9196321.0
2008-07-22 00:53:00,2.00351,2.00378,2.00351,2.00378,7226353.0
2008-07-22 00:54:00,2.00397,2.00447,2.00397,2.00447,2380396.0
2008-07-22 00:55:00,2.00451,2.00451,2.00424,2.0043,1561912.0
2008-07-22 00:56:00,2.00428,2.00467,2.00428,2.00433,3217011.0
2008-07-22 00:57:00,2.00424,2.0044,2.00404,2.00435,9556620.0
2008-07-22 00:58:00,2.00409,2.00409,2.00379,2.00385,7285396.0
2008-07-22 00:59:00,2.00389,2.00419,2.00389,2.00405,6523109.0
2008-07-22 01:00:00,2.00405,2.0044,2.00405,2.0044,41048281.0
2008-07-22 01:01:00,2.00436,2.00436,2.00402,2.00402,6810948.0
2008-07-22 01:02:00,2.00408,2.00413,2.00391,2.00399,6622432.0
2008-07-22 01:03:00,2.00395,2.00409,2.00381,2.00381,10038487.0
2008-07-22 01:04:00,2.00373,2.00406,2.00373,2.00406,1945076.0
2008-07-22 01:05:00,2.00403,2.00425,2.00375,2.00425,7804057.0
2008-07-22 01:06:00,2.00431,2.00431,2.00423,2.00423,3930411.0
2008-07-22 01:07:00,2.00417,2.00417,2.00378,2.00386,17750613.0
2008-07-22 01:08:00,2.00407,2.00449,2.00407,2.00448,25879867.0
2008-07-22 01:09:00,2.00442,2.00442,2.00376,2.00376,6634604.0
2008-07-22 01:10:00,2.00377,2.00448,2.00377,2.00444,10832609.0
2008-07-22 01:11:00,2.00448,2.00448,2.00407,2.00424,4857939.0
2008-07-22 01:12:00,2.00421,2.00421,2.00407,2.00412,6486717.0
2008-07-22 01:13:00,2.00403,2.00406,2.00398,2.00402,3322384.0
2008-07-22 01:14:00,2.00408,2.00433,2.00408,2.00423,12151431.0
2008-07-22 01:15:00,2.00429,2.0045,2.00428,2.0045,12092620.0
2008-07-22 01:16:00,2.00438,2.00438,2.004,2.004,18021279.0
2008-07-22 01:17:00,2.00394,2.00394,2.0038,2.00386,12886378.0
2008-07-22 01:18:00,2.00383,2.00391,2.0037,2.00391,13069479.0
2008-07-22 01:19:00,2.00376,2.00386,2.00365,2.00365,4281013.0
2008-07-22 01:20:00,2.00347,2.00347,2.00317,2.00317,6629014.0
2008-07-22 01:21:00,2.00327,2.00337,2.00321,2.00324,7478841.0
2008-07-22 01:22:00,2.0032,2.0032,2.00252,2.00271,50592656.0
2008-07-22 01:23:00,2.00311,2.00321,2.00311,2.00319,20431658.0
2008-07-22 01:24:00,2.00327,2.00333,2.00322,2.00326,5454989.0
2008-07-22 01:25:00,2.00326,2.00331,2.0032,2.00323,4087924.0
2008-07-22 01:26:00,2.00327,2.00347,2.00327,2.00332,5888955.0
2008-07-22 01:27:00,2.00328,2.00338,2.00328,2.00333,21811804.0
2008-07-22 01:28:00,2.00327,2.00339,2.00302,2.00339,8265025.0
2008-07-22 01:29:00,2.00343,2.00343,2.00328,2.00332,4953242.0
2008-07-22 01:30:00,2.00344,2.00369,2.00336,2.00336,2965823.0
2008-07-22 01:31:00,2.00321,2.00335,2.00312,2.00335,45420733.0
2008-07-22 01:32:00,2.00332,2.00332,2.00313,2.0032,2822819.0
2008-07-22 01:33:00,2.00327,2.00334,2.00316,2.00323,16744809.0
2008-07-22 01:34:00,2.00319,2.0034,2.00319,2.00336,2485461.0
2008-07-22 01:35:00,2.00354,2.00354,2.00326,2.00326,3867470.0
2008-07-22 01:36:00,2.0033,2.00334,2.00326,2.00326,10081146.0
2008-07-22 01:37:00,2.00327,2.00363,2.00324,2.00363,10770159.0
2008-07-22 01:38:00,2.00361,2.00382,2.00361,2.00382,17089096.0
2008-07-22 01:39:00,2.00367,2.00383,2.00367,2.00383,2434376.0
2008-07-22 01:40:00,2.00386,2.00402,2.00381,2.00385,7433049.0
2008-07-22 01:41:00,2.00373,2.0039,2.00349,2.0039,6717444.0
2008-07-22 01:42:00,2.00383,2.00399,2.00382,2.00384,12729040.0
2008-07-22 01:43:00,2.00371,2.00385,2.00342,2.00367,8512616.0
2008-07-22 01:44:00,2.00316,2.00396,2.00316,2.00385,5081312.0
2008-07-22 01:45:00,2.0036,2.00374,2.00356,2.0037,4134344.0
2008-07-22 01:46:00,2.00372,2.00395,2.00365,2.00365,9865053.0
2008-07-22 01:47:00,2.00369,2.00369,2.00297,2.00304,808049.0
2008-07-22 01:48:00,2.00304,2.00304,2.0028,2.0028,20664013.0
2008-07-22 01:49:00,2.00272,2.00272,2.00249,2.00259,4838580.0
2008-07-22 01:50:00,2.0027,2.00283,2.0027,2.0027,5850895.0
2008-07-22 01:51:00,2.00274,2.00286,2.00271,2.00286,8966526.0
2008-07-22 01:52:00,2.00252,2.00295,2.00252,2.00293,4307074.0
2008-07-22 01:53:00,2.00304,2.00334,2.00304,2.0033,15243541.0
2008-07-22 01:54:00,2.00347,2.00369,2.00332,2.00369,11186537.0
2008-07-22 01:55:00,2.00369,2.00369,2.00315,2.00335,19540261.0
2008-07-22 01:56:00,2.00331,2.00338,2.00302,2.00302,13084434.0
2008-07-22 01:57:00,2.00301,2.00301,2.00253,2.0026,12335537.0
2008-07-22 01:58:00,2.00287,2.00298,2.00274,2.00274,9663619.0
2008-07-22 01:59:00,2.0027,2.00279,2.00269,2.00279,7984359.0
2008-07-22 02:00:00,2.0029,2.00299,2.0029,2.00296,8494000.0
2008-07-22 02:01:00,2.00297,2.00297,2.00283,2.00287,8957747.0
2008-07-22 02:02:00,2.00272,2.00296,2.0027,2.00292,13536199.0
2008-07-22 02:03:00,2.00283,2.00294,2.0027,2.00294,13258119.0
2008-07-22 02:04:00,2.00302,2.00306,2.00265,2.00287,18091158.0
2008-07-22 02:05:00,2.00281,2.00281,2.00245,2.00248,11067013.0
2008-07-22 02:06:00,2.00239,2.00266,2.00233,2.0026,16389141.0
2008-07-22 02:07:00,2.00267,2.00284,2.00255,2.00255,4123179.0
2008-07-22 02:08:00,2.00294,2.00294,2.00272,2.00273,8504719.0
2008-07-22 02:09:00,2.00283,2.00321,2.00283,2.00321,5871444.0
2008-07-22 02:10:00,2.00327,2.00331,2.0031,2.0031,4763789.0
2008-07-22 02:11:00,2.00291,2.00291,2.00275,2.00275,19525666.0
2008-07-22 02:12:00,2.00265,2.00265,2.00249,2.00259,865798.0
2008-07-22 02:13:00,2.00246,2.00257,2.00239,2.00254,10056117.0
2008-07-22 02:14:00,2.00255,2.00255,2.00231,2.00231,3814674.0
2008-07-22 02:15:00,2.00242,2.00246,2.0021,2.0021,4906637.0
2008-07-22 02:16:00,2.00266,2.00266,2.002,2.00217,9339129.0
2008-07-22 02:17:00,2.00236,2.0025,2.00228,2.0025,13715159.0
2008-07-22 02:18:00,2.00274,2.00274,2.00245,2.00267,7046516.0
2008-07-22 02:19:00,2.00266,2.00267,2.00252,2.00264,7575468.0
2008-07-22 02:20:00,2.00265,2.00276,2.00231,2.00231,2445873.0
2008-07-22 02:21:00,2.00233,2.00233,2.00185,2.00185,18007477.0
2008-07-22 02:22:00,2.00186,2.0019,2.00169,2.00189,11058794.0
2008-07-22 02:23:00,2.00186,2.00225,2.00184,2.00225,10524216.0
2008-07-22 02:24:00,2.00228,2.00246,2.00228,2.00246,3652002.0
2008-07-22 02:25:00,2.00237,2.00263,2.00237,2.00263,2417529.0
2008-07-22 02:26:00,2.00267,2.0028,2.00262,2.0028,17006712.0
2008-07-22 02:27:00,2.00274,2.00275,2.00261,2.00269,2650035.0
2008-07-22 02:28:00,2.00267,2.00267,2.00248,2.00252,43377648.0
2008-07-22 02:29:00,2.00259,2.0026,2.00242,2.0026,3277878.0
2008-07-22 02:30:00,2.00274,2.00286,2.00269,2.00269,4695462.0
2008-07-22 02:31:00,2.00268,2.00277,2.00254,2.00277,7974745.0
2008-07-22 02:32:00,2.0028,2.00286,2.00275,2.00282,22979145.0
2008-07-22 02:33:00,2.00287,2.00287,2.00273,2.00273,5682126.0
2008-07-22 02:34:00,2.00273,2.00284,2.00272,2.00279,3722046.0
2008-07-22 02:35:00,2.0028,2.00303,2.0028,2.00303,5697117.0
2008-07-22 02:36:00,2.00303,2.00312,2.00296,2.00296,19915838.0
2008-07-22 02:37:00,2.00249,2.00296,2.0024,2.00296,54992015.0
2008-07-22 02:38:00,2.00293,2.00298,2.00279,2.00284,7393080.0
2008-07-22 02:39:00,2.00289,2.00296,2.00282,2.00293,6291774.0
2008-07-22 02:40:00,2.00298,2.00298,2.00269,2.00269,4281013.0
2008-07-22 02:41:00,2.0028,2.0028,2.00261,2.00269,14476602.0
2008-07-22 02:42:00,2.0028,2.00291,2.00279,2.00282,14134452.0
2008-07-22 02:43:00,2.00269,2.00269,2.00241,2.00269,16387450.0
2008-07-22 02:44:00,2.00279,2.00284,2.00258,2.00284,11098219.0
2008-07-22 02:45:00,2.00291,2.00301,2.00282,2.00296,13357625.0
2008-07-22 02:46:00,2.00301,2.00319,2.00301,2.00319,3477843.0
2008-07-22 02:47:00,2.00319,2.00323,2.00287,2.00323,6663978.0
2008-07-22 02:48:00,2.00324,2.00345,2.00324,2.00345,5380372.0
2008-07-22 02:49:00,2.00333,2.00342,2.00333,2.00339,11676846.0
2008-07-22 02:50:00,2.00334,2.00334,2.00305,2.00312,6054025.0
2008-07-22 02:51:00,2.00317,2.00338,2.00317,2.00338,28154773.0
2008-07-22 02:52:00,2.00342,2.00342,2.0031,2.00326,18061267.0
2008-07-22 02:53:00,2.00334,2.00361,2.00334,2.00361,4278232.0
2008-07-22 02:54:00,2.00362,2.00362,2.00329,2.00329,7414781.0
2008-07-22 02:55:00,2.00317,2.00317,2.00288,2.00288,1875314.0
2008-07-22 02:56:00,2.00291,2.00319,2.00291,2.00319,10199641.0
2008-07-22 02:57:00,2.0032,2.0032,2.00297,2.00302,6310685.0
2008-07-22 02:58:00,2.00285,2.00286,2.0027,2.0027,7333852.0
2008-07-22 02:59:00,2.00275,2.00296,2.00275,2.00289,38113539.0
2008-07-22 03:00:00,2.00299,2.00316,2.00299,2.00316,6119241.0
2008-07-22 03:01:00,2.00319,2.00319,2.00299,2.00299,7984871.0
2008-07-22 03:02:00,2.00313,2.00316,2.003,2.00309,9493017.0
2008-07-22 03:03:00,2.00307,2.00314,2.00306,2.00306,2928016.0
2008-07-22 03:04:00,2.00318,2.00318,2.003,2.00316,1593787.0
2008-07-22 03:05:00,2.0031,2.0031,2.00273,2.00274,2234482.0
2008-07-22 03:06:00,2.00282,2.00314,2.00282,2.00308,7659091.0
2008-07-22 03:07:00,2.00291,2.00318,2.00291,2.00318,9187134.0
2008-07-22 03:08:00,2.00322,2.00338,2.00313,2.00338,8879150.0
2008-07-22 03:09:00,2.00339,2.00346,2.00337,2.00337,1465766.0
2008-07-22 03:10:00,2.00313,2.0033,2.00313,2.00318,1961450.0
2008-07-22 03:11:00,2.00322,2.00332,2.00317,2.00317,19260257.0
2008-07-22 03:12:00,2.00323,2.00349,2.00323,2.00341,6094534.0
2008-07-22 03:13:00,2.00347,2.00359,2.0034,2.00359,13439514.0
2008-07-22 03:14:00,2.00361,2.00363,2.00351,2.00355,7023936.0
2008-07-22 03:15:00,2.00358,2.00373,2.00358,2.00372,13896008.0
2008-07-22 03:16:00,2.00369,2.00369,2.00333,2.00333,3234796.0
2008-07-22 03:17:00,2.00346,2.00346,2.00297,2.00297,906085.0
2008-07-22 03:18:00,2.00302,2.00302,2.0027,2.0027,9529771.0
2008-07-22 03:19:00,2.00266,2.00284,2.00263,2.00284,7326054.0
2008-07-22 03:20:00,2.00277,2.00291,2.00238,2.00291,11427551.0
2008-07-22 03:21:00,2.003,2.003,2.00282,2.00282,11956263.0
2008-07-22 03:22:00,2.00279,2.00281,2.00268,2.00277,4453184.0
2008-07-22 03:23:00,2.0027,2.00274,2.00264,2.00274,22346904.0
2008-07-22 03:24:00,2.00284,2.00289,2.00277,2.00289,3827207.0
2008-07-22 03:25:00,2.00273,2.00288,2.00273,2.00277,2731837.0
2008-07-22 03:26:00,2.00265,2.00268,2.00241,2.00241,3015736.0
2008-07-22 03:27:00,2.00246,2.00252,2.00242,2.00249,8982466.0
2008-07-22 03:28:00,2.00248,2.00249,2.00237,2.00239,8204123.0
2008-07-22 03:29:00,2.00231,2.00256,2.00231,2.00256,11454904.0
2008-07-22 03:30:00,2.00257,2.0027,2.00257,2.00258,2412183.0
2008-07-22 03:31:00,2.00265,2.00275,2.0026,2.0026,7404030.0
2008-07-22 03:32:00,2.00272,2.00272,2.00257,2.00257,4024930.0
2008-07-22 03:33:00,2.00264,2.00272,2.00263,2.00269,36380821.0
2008-07-22 03:34:00,2.00267,2.00277,2.00267,2.00268,12132870.0
2008-07-22 03:35:00,2.00261,2.00261,2.00225,2.0023,3563324.0
2008-07-22 03:36:00,2.00263,2.00278,2.00263,2.00278,8413131.0
2008-07-22 03:37:00,2.00288,2.003,2.00279,2.003,6846271.0
2008-07-22 03:38:00,2.00301,2.00301,2.0028,2.00281,5601171.0
2008-07-22 03:39:00,2.00262,2.00262,2.00233,2.00241,38975574.0
2008-07-22 03:40:00,2.00239,2.00284,2.00239,2.00284,4773304.0
2008-07-22 03:41:00,2.0027,2.00282,2.00252,2.00282,5792005.0
2008-07-22 03:42:00,2.00285,2.00297,2.00282,2.00282,5638415.0
2008-07-22 03:43:00,2.00286,2.0029,2.00275,2.00281,3500324.0
2008-07-22 03:44:00,2.00285,2.00289,2.00266,2.00278,8869223.0
2008-07-22 03:45:00,2.00273,2.00273,2.00255,2.00255,2449631.0
2008-07-22 03:46:00,2.0026,2.00274,2.00257,2.0027,10521394.0
2008-07-22 03:47:00,2.00272,2.00278,2.0027,2.0027,2100833.0
2008-07-22 03:48:00,2.00265,2.00265,2.00249,2.00255,35846306.0
2008-07-22 03:49:00,2.00257,2.00257,2.00243,2.00243,17234453.0
2008-07-22 03:50:00,2.0025,2.00257,2.00245,2.00246,5245636.0
2008-07-22 03:51:00,2.0025,2.00254,2.00247,2.00254,6777598.0
2008-07-22 03:52:00,2.00251,2.00265,2.00241,2.00262,6008137.0
2008-07-22 03:53:00,2.0026,2.0026,2.00235,2.00255,5061131.0
2008-07-22 03:54:00,2.00259,2.0027,2.00253,2.00268,3727548.0
2008-07-22 03:55:00,2.00258,2.00268,2.00253,2.00266,2654182.0
2008-07-22 03:56:00,2.00272,2.00285,2.00272,2.00281,5344173.0
2008-07-22 03:57:00,2.00279,2.00279,2.00262,2.0027,3343327.0
2008-07-22 03:58:00,2.00267,2.00286,2.0013,2.00272,12651437.0
2008-07-22 03:59:00,2.00276,2.00276,2.00245,2.00245,8284753.0
2008-07-22 04:00:00,2.0025,2.00268,2.00246,2.00268,4551401.0
2008-07-22 04:01:00,2.00282,2.00301,2.00266,2.00266,11117567.0
2008-07-22 04:02:00,2.00279,2.00279,2.00259,2.00269,31044037.0
2008-07-22 04:03:00,2.00271,2.00277,2.00266,2.00266,8732093.0
2008-07-22 04:04:00,2.00257,2.00278,2.00247,2.00278,8737188.0
2008-07-22 04:05:00,2.00285,2.00308,2.00284,2.00301,19758224.0
2008-07-22 04:06:00,2.00299,2.00309,2.00288,2.00309,15148833.0
2008-07-22 04:07:00,2.00291,2.0033,2.00291,2.0033,7208780.0
2008-07-22 04:08:00,2.00302,2.00372,2.00302,2.00353,6126410.0
2008-07-22 04:09:00,2.00337,2.00341,2.00329,2.00333,8753219.0
2008-07-22 04:10:00,2.0032,2.00338,2.00305,2.00323,2341705.0
2008-07-22 04:11:00,2.0032,2.00342,2.00309,2.00336,827049.0
2008-07-22 04:12:00,2.00338,2.00346,2.00324,2.00346,7218247.0
2008-07-22 04:13:00,2.00337,2.00337,2.00326,2.00329,25733323.0
2008-07-22 04:14:00,2.00331,2.00331,2.00297,2.00313,4760662.0
2008-07-22 04:15:00,2.00301,2.00301,2.00242,2.00242,2179348.0
2008-07-22 04:16:00,2.00249,2.0029,2.0024,2.00289,6445903.0
2008-07-22 04:17:00,2.00285,2.00293,2.00285,2.00293,5763434.0
2008-07-22 04:18:00,2.00295,2.00295,2.00291,2.00293,11747569.0
2008-07-22 04:19:00,2.00284,2.00288,2.00277,2.00277,2911285.0
2008-07-22 04:20:00,2.00282,2.0029,2.00275,2.00285,8754430.0
2008-07-22 04:21:00,2.00267,2.00267,2.00237,2.00262,8402581.0
2008-07-22 04:22:00,2.00245,2.00247,2.00219,2.00247,3482399.0
2008-07-22 04:23:00,2.0025,2.00268,2.0025,2.00254,2439194.0
2008-07-22 04:24:00,2.00245,2.00266,2.00245,2.00266,2140830.0
2008-07-22 04:25:00,2.00268,2.00268,2.00261,2.00263,6359202.0
2008-07-22 04:26:00,2.00263,2.00278,2.00263,2.00278,7645127.0
2008-07-22 04:27:00,2.00284,2.0034,2.00284,2.0034,3553779.0
2008-07-22 04:28:00,2.00358,2.00358,2.00322,2.00323,3033703.0
2008-07-22 04:29:00,2.00305,2.00324,2.00305,2.00322,5846258.0
2008-07-22 04:30:00,2.00303,2.00327,2.00294,2.00327,3886662.0
2008-07-22 04:31:00,2.00326,2.00332,2.00314,2.00314,5339545.0
2008-07-22 04:32:00,2.00296,2.0031,2.00296,2.00305,2995614.0
2008-07-22 04:33:00,2.00306,2.00314,2.00305,2.00305,3970433.0
2008-07-22 04:34:00,2.00318,2.00326,2.00307,2.00307,4642438.0
2008-07-22 04:35:00,2.00297,2.00297,2.00251,2.00251,12172536.0
2008-07-22 04:36:00,2.00252,2.00257,2.0024,2.00257,1935700.0
2008-07-22 04:37:00,2.00263,2.003,2.00258,2.003,6452412.0
2008-07-22 04:38:00,2.003,2.003,2.0028,2.0028,4226337.0
2008-07-22 04:39:00,2.00276,2.00276,2.00253,2.00254,1177024.0
2008-07-22 04:40:00,2.00264,2.00301,2.00258,2.00296,12586201.0
2008-07-22 04:41:00,2.00288,2.00302,2.00279,2.00299,5413839.0
2008-07-22 04:42:00,2.00298,2.00298,2.0028,2.0028,8302742.0
2008-07-22 04:43:00,2.00284,2.00284,2.00264,2.00281,3568314.0
2008-07-22 04:44:00,2.00279,2.00286,2.00245,2.00286,7742799.0
2008-07-22 04:45:00,2.00287,2.00313,2.00287,2.00313,10024967.0
2008-07-22 04:46:00,2.00321,2.00335,2.00321,2.00335,5333253.0
2008-07-22 04:47:00,2.00347,2.00347,2.00313,2.00341,9285803.0
2008-07-22 04:48:00,2.00356,2.00369,2.00354,2.00354,2288845.0
2008-07-22 04:49:00,2.00334,2.00334,2.00168,2.00168,8334525.0
2008-07-22 04:50:00,2.00317,2.00359,2.00317,2.00359,4965275.0
2008-07-22 04:51:00,2.00359,2.00362,2.00347,2.0035,6946707.0
2008-07-22 04:52:00,2.00345,2.00345,2.00327,2.00335,9370212.0
2008-07-22 04:53:00,2.00331,2.00331,2.00312,2.00312,5602910.0
2008-07-22 04:54:00,2.00343,2.00368,2.00343,2.00362,12292252.0
2008-07-22 04:55:00,2.00354,2.00356,2.00332,2.00332,4116898.0
2008-07-22 04:56:00,2.00317,2.00318,2.00301,2.00315,11489546.0
2008-07-22 04:57:00,2.00308,2.00335,2.00308,2.00335,3563790.0
2008-07-22 04:58:00,2.00322,2.00339,2.00322,2.00326,6490593.0
2008-07-22 04:59:00,2.00327,2.00333,2.00312,2.00333,2421395.0
2008-07-22 05:00:00,2.00338,2.00348,2.00331,2.00331,7092295.0
2008-07-22 05:01:00,2.00318,2.00321,2.00286,2.00314,11689188.0
2008-07-22 05:02:00,2.00314,2.00341,2.00314,2.00327,9034527.0
2008-07-22 05:03:00,2.0033,2.00341,2.00298,2.00339,2551542.0
2008-07-22 05:04:00,2.00335,2.00352,2.00326,2.00352,3004262.0
2008-07-22 05:05:00,2.00355,2.00379,2.00345,2.00379,8217083.0
2008-07-22 05:06:00,2.00373,2.00373,2.00348,2.00348,4709737.0
2008-07-22 05:07:00,2.00337,2.00346,2.00324,2.00342,5427824.0
2008-07-22 05:08:00,2.00337,2.00345,2.00333,2.00333,14831440.0
2008-07-22 05:09:00,2.0033,2.0033,2.00311,2.0032,2665632.0
2008-07-22 05:10:00,2.00321,2.00337,2.00303,2.00335,25870965.0
2008-07-22 05:11:00,2.00326,2.00345,2.00326,2.00341,9446960.0
2008-07-22 05:12:00,2.00349,2.0035,2.00326,2.00326,12739631.0
2008-07-22 05:13:00,2.0033,2.00345,2.0033,2.0034,8764107.0
2008-07-22 05:14:00,2.00341,2.00341,2.00323,2.00323,3086238.0
2008-07-22 05:15:00,2.00332,2.00345,2.0033,2.0033,3815966.0
2008-07-22 05:16:00,2.00325,2.00325,2.003,2.00315,12969589.0
2008-07-22 05:17:00,2.00319,2.00339,2.00319,2.00325,1981153.0
2008-07-22 05:18:00,2.00321,2.00321,2.00287,2.00296,3034539.0
2008-07-22 05:19:00,2.00299,2.00315,2.0029,2.00315,13564995.0
2008-07-22 05:20:00,2.00329,2.00353,2.00329,2.0035,10502946.0
2008-07-22 05:21:00,2.00328,2.00334,2.00306,2.00306,8002015.0
2008-07-22 05:22:00,2.00301,2.0031,2.00294,2.00294,2928491.0
2008-07-22 05:23:00,2.00294,2.00305,2.00283,2.00283,10820767.0
2008-07-22 05:24:00,2.00301,2.00325,2.00301,2.00325,6479122.0
2008-07-22 05:25:00,2.00311,2.00314,2.003,2.003,6816396.0
2008-07-22 05:26:00,2.00319,2.00349,2.00319,2.0034,4367145.0
2008-07-22 05:27:00,2.00354,2.00354,2.00339,2.0035,5104858.0
2008-07-22 05:28:00,2.00359,2.00375,2.00359,2.00375,5138275.0
2008-07-22 05:30:00,2.00379,2.00389,2.00368,2.00368,8261235.0
2008-07-22 05:31:00,2.00366,2.00366,2.00345,2.00357,6979071.0
2008-07-22 05:32:00,2.00358,2.00366,2.00346,2.00353,1771233.0
2008-07-22 05:33:00,2.00359,2.00371,2.00355,2.00371,7508827.0
2008-07-22 05:34:00,2.00367,2.00367,2.00357,2.00357,3801246.0
2008-07-22 05:35:00,2.00345,2.00361,2.00308,2.00361,8729084.0
2008-07-22 05:36:00,2.0036,2.00366,2.0035,2.00361,7342146.0
2008-07-22 05:37:00,2.00351,2.00364,2.00349,2.00364,9247205.0
2008-07-22 05:38:00,2.00374,2.00374,2.00341,2.00353,4173259.0
2008-07-22 05:39:00,2.00362,2.00365,2.00327,2.00344,7598948.0
2008-07-22 05:40:00,2.00357,2.00368,2.00353,2.00368,6240580.0
2008-07-22 05:41:00,2.00368,2.00374,2.00368,2.00374,24309122.0
2008-07-22 05:42:00,2.0037,2.0037,2.00355,2.00357,17961542.0
2008-07-22 05:43:00,2.00358,2.00369,2.00358,2.00369,18566191.0
2008-07-22 05:44:00,2.00349,2.00373,2.00349,2.00362,4597497.0
2008-07-22 05:45:00,2.00362,2.00367,2.00352,2.00363,4382620.0
2008-07-22 05:46:00,2.00366,2.00378,2.00363,2.00366,2281934.0
2008-07-22 05:48:00,2.00359,2.00359,2.00341,2.00349,4440540.0
2008-07-22 05:49:00,2.00336,2.00341,2.00316,2.00341,5972227.0
2008-07-22 05:50:00,2.00341,2.00341,2.00323,2.00324,14302854.0
2008-07-22 05:51:00,2.00334,2.00336,2.00321,2.00335,6955687.0
2008-07-22 05:52:00,2.00335,2.00335,2.00327,2.0033,7619233.0
2008-07-22 05:53:00,2.00327,2.00327,2.00305,2.00305,17249051.0
2008-07-22 05:54:00,2.00305,2.0031,2.00297,2.003,2592112.0
2008-07-22 05:55:00,2.00297,2.0032,2.00297,2.00306,19040961.0
2008-07-22 05:56:00,2.00317,2.00341,2.00317,2.00324,2884239.0
2008-07-22 05:57:00,2.00325,2.00327,2.00317,2.00327,22159585.0
2008-07-22 05:58:00,2.0032,2.00329,2.00315,2.00329,1996710.0
2008-07-22 06:00:00,2.00325,2.00334,2.00319,2.00319,9241525.0
2008-07-22 06:01:00,2.00322,2.00339,2.00315,2.00339,2362084.0
2008-07-22 06:02:00,2.00345,2.00346,2.00336,2.00336,13630381.0
2008-07-22 06:03:00,2.00336,2.00336,2.00323,2.00335,2091111.0
2008-07-22 06:04:00,2.00335,2.00335,2.00278,2.00278,3867163.0
2008-07-22 06:05:00,2.00284,2.00328,2.00284,2.00328,8634374.0
2008-07-22 06:06:00,2.0034,2.00349,2.00339,2.0034,2759045.0
2008-07-22 06:07:00,2.00346,2.00362,2.00332,2.00362,26996475.0
2008-07-22 06:08:00,2.00359,2.00366,2.0035,2.00364,30233765.0
2008-07-22 06:09:00,2.00358,2.00358,2.00328,2.00344,8844297.0
2008-07-22 06:10:00,2.00358,2.00383,2.00358,2.00383,8070343.0
2008-07-22 06:11:00,2.00384,2.00384,2.00367,2.00372,5459970.0
2008-07-22 06:12:00,2.00377,2.00377,2.00346,2.00375,5438853.0
2008-07-22 06:13:00,2.00375,2.00375,2.00362,2.00371,9742696.0
2008-07-22 06:14:00,2.00379,2.00394,2.00379,2.00394,2423276.0
2008-07-22 06:15:00,2.00395,2.00395,2.00366,2.00366,17478893.0
2008-07-22 06:16:00,2.00374,2.00391,2.00374,2.00391,4305282.0
2008-07-22 06:17:00,2.00367,2.00398,2.00337,2.00398,3267374.0
2008-07-22 06:18:00,2.00397,2.00397,2.00323,2.00395,26414993.0
2008-07-22 06:19:00,2.00398,2.00403,2.00396,2.00396,2132459.0
2008-07-22 06:20:00,2.00397,2.00399,2.00385,2.00387,2930250.0
2008-07-22 06:21:00,2.00371,2.00371,2.00326,2.00326,11603207.0
2008-07-22 06:22:00,2.00332,2.00401,2.00332,2.00396,15196099.0
2008-07-22 06:23:00,2.0039,2.00412,2.0039,2.00396,876738.0
2008-07-22 06:24:00,2.00381,2.00381,2.00343,2.00369,6983241.0
2008-07-22 06:25:00,2.00368,2.00391,2.00356,2.00391,19183409.0
2008-07-22 06:26:00,2.00411,2.00448,2.00394,2.00394,3156165.0
2008-07-22 06:27:00,2.00393,2.00396,2.0039,2.00395,2242761.0
2008-07-22 06:28:00,2.00393,2.00398,2.00254,2.00396,1260468.0
2008-07-22 06:29:00,2.00397,2.00397,2.0038,2.00387,5564222.0
2008-07-22 06:30:00,2.00384,2.00384,2.00367,2.00367,9528180.0
2008-07-22 06:31:00,2.00349,2.0036,2.00333,2.0036,10428640.0
2008-07-22 06:32:00,2.00374,2.00389,2.0036,2.0038,12788999.0
2008-07-22 06:33:00,2.00377,2.00396,2.00371,2.00396,1150072.0
2008-07-22 06:34:00,2.00393,2.00393,2.00373,2.00382,2368627.0
2008-07-22 06:35:00,2.00381,2.00389,2.00378,2.00389,3526890.0
2008-07-22 06:36:00,2.00392,2.00398,2.00374,2.00374,13873050.0
2008-07-22 06:37:00,2.00368,2.00368,2.00312,2.0032,7526974.0
2008-07-22 06:38:00,2.0033,2.00351,2.0033,2.00351,4182848.0
2008-07-22 06:39:00,2.00352,2.00366,2.00352,2.00366,10442905.0
2008-07-22 06:40:00,2.00384,2.00384,2.00362,2.00371,4314031.0
2008-07-22 06:41:00,2.00373,2.00373,2.00364,2.00364,6383752.0
2008-07-22 06:42:00,2.00377,2.00411,2.00377,2.00411,2389104.0
2008-07-22 06:43:00,2.00426,2.00426,2.00405,2.00425,8963617.0
2008-07-22 06:44:00,2.00431,2.00431,2.00414,2.00424,12317840.0
2008-07-22 06:45:00,2.0042,2.00421,2.00413,2.00413,4481292.0
2008-07-22 06:46:00,2.00421,2.00422,2.00394,2.00414,3785266.0
2008-07-22 06:47:00,2.00408,2.00408,2.00373,2.00386,4732329.0
2008-07-22 06:48:00,2.00385,2.00385,2.00351,2.00351,12807493.0
2008-07-22 06:49:00,2.00352,2.00352,2.00325,2.00342,10032452.0
2008-07-22 06:50:00,2.00356,2.00364,2.00349,2.00357,16813396.0
2008-07-22 06:51:00,2.00362,2.00369,2.00356,2.00369,8172534.0
2008-07-22 06:52:00,2.00362,2.00372,2.00336,2.00344,13547392.0
2008-07-22 06:53:00,2.0035,2.0035,2.00327,2.00336,7455214.0
2008-07-22 06:54:00,2.0033,2.0033,2.0031,2.00315,6017504.0
2008-07-22 06:55:00,2.00298,2.00322,2.00298,2.00318,8128879.0
2008-07-22 06:56:00,2.0032,2.0032,2.00295,2.00295,3673114.0
2008-07-22 06:57:00,2.00286,2.00338,2.00286,2.00338,5511548.0
2008-07-22 06:58:00,2.00333,2.00353,2.00333,2.0035,6291132.0
2008-07-22 06:59:00,2.00356,2.00372,2.00354,2.00354,9682694.0
2008-07-22 07:00:00,2.00372,2.00383,2.00368,2.00368,4124034.0
2008-07-22 07:01:00,2.00359,2.00376,2.00344,2.00376,3964133.0
2008-07-22 07:02:00,2.00377,2.00377,2.00341,2.0037,11055622.0
2008-07-22 07:03:00,2.00379,2.00393,2.00364,2.00364,5165808.0
2008-07-22 07:04:00,2.00368,2.00368,2.00353,2.00357,9804275.0
2008-07-22 07:05:00,2.00345,2.00349,2.00335,2.00344,9100394.0
2008-07-22 07:06:00,2.00355,2.0039,2.00355,2.0039,2710759.0
2008-07-22 07:07:00,2.00382,2.00395,2.00382,2.00386,9572160.0
2008-07-22 07:08:00,2.00367,2.00382,2.00367,2.00382,7190660.0
2008-07-22 07:09:00,2.00378,2.00378,2.00355,2.00363,9070511.0
2008-07-22 07:10:00,2.00354,2.00359,2.0035,2.0035,5767116.0
2008-07-22 07:11:00,2.00344,2.00358,2.00203,2.00358,3869004.0
2008-07-22 07:12:00,2.00366,2.00371,2.00325,2.00355,9535292.0
2008-07-22 07:13:00,2.00345,2.00371,2.00345,2.00363,3423336.0
2008-07-22 07:14:00,2.00361,2.00361,2.00328,2.00328,5388747.0
2008-07-22 07:15:00,2.00326,2.00326,2.00305,2.00307,14195336.0
2008-07-22 07:16:00,2.00315,2.00315,2.00293,2.00299,13926515.0
2008-07-22 07:17:00,2.00302,2.00303,2.003,2.003,14909123.0
2008-07-22 07:18:00,2.00305,2.00316,2.00297,2.00316,14676720.0
2008-07-22 07:19:00,2.00316,2.00325,2.00306,2.00325,5374387.0
2008-07-22 07:20:00,2.00317,2.00317,2.00313,2.00314,1975439.0
2008-07-22 07:21:00,2.00303,2.00333,2.00303,2.0032,8715126.0
2008-07-22 07:22:00,2.00306,2.00314,2.00282,2.00307,3215925.0
2008-07-22 07:23:00,2.00327,2.00328,2.00314,2.00315,4094993.0
2008-07-22 07:24:00,2.0033,2.00336,2.00321,2.00331,7670508.0
2008-07-22 07:25:00,2.00334,2.00334,2.003,2.00307,3642545.0
2008-07-22 07:26:00,2.00311,2.00321,2.00308,2.00309,4172951.0
2008-07-22 07:27:00,2.00308,2.00308,2.00276,2.00294,3241830.0
2008-07-22 07:28:00,2.00304,2.00319,2.00299,2.00302,4755336.0
2008-07-22 07:29:00,2.00287,2.00293,2.00255,2.00293,8538071.0
2008-07-22 07:30:00,2.00306,2.00322,2.00301,2.00301,11351020.0
2008-07-22 07:31:00,2.0031,2.00331,2.0031,2.0033,8169538.0
2008-07-22 07:32:00,2.0032,2.00346,2.0032,2.00346,2725664.0
2008-07-22 07:33:00,2.00346,2.00346,2.00326,2.00326,3743045.0
2008-07-22 07:34:00,2.00334,2.00351,2.00327,2.00351,7770908.0
2008-07-22 07:35:00,2.00356,2.00358,2.00331,2.00358,3687473.0
2008-07-22 07:36:00,2.00354,2.00358,2.00337,2.00338,20977369.0
2008-07-22 07:37:00,2.00329,2.00329,2.00307,2.00307,11688401.0
2008-07-22 07:38:00,2.00305,2.00332,2.00288,2.00332,5790464.0
2008-07-22 07:39:00,2.00348,2.00368,2.00344,2.00344,2112448.0
2008-07-22 07:40:00,2.00356,2.00378,2.0035,2.00378,7986264.0
2008-07-22 07:41:00,2.0038,2.0038,2.00337,2.00338,5780980.0
2008-07-22 07:42:00,2.00329,2.00329,2.00314,2.00315,4207424.0
2008-07-22 07:43:00,2.00307,2.00317,2.00293,2.00293,3881969.0
2008-07-22 07:44:00,2.00305,2.00336,2.00305,2.00336,7574868.0
2008-07-22 07:45:00,2.00343,2.00354,2.0034,2.00353,18804240.0
2008-07-22 07:46:00,2.00345,2.00345,2.00314,2.00329,7408988.0
2008-07-22 07:47:00,2.00334,2.00334,2.00317,2.00317,6671348.0
2008-07-22 07:48:00,2.0033,2.00345,2.0033,2.0034,1918819.0
2008-07-22 07:49:00,2.00334,2.00359,2.00334,2.00352,9551026.0
2008-07-22 07:50:00,2.00354,2.00354,2.00327,2.00327,6459135.0
2008-07-22 07:51:00,2.00328,2.0034,2.00326,2.00326,4502274.0
2008-07-22 07:52:00,2.00316,2.00344,2.00316,2.00344,11211560.0
2008-07-22 07:53:00,2.00349,2.00374,2.00348,2.00374,15624553.0
2008-07-22 07:54:00,2.00367,2.00372,2.00345,2.00358,13274762.0
2008-07-22 07:55:00,2.00353,2.00353,2.00311,2.00341,7702337.0
2008-07-22 07:56:00,2.00338,2.00351,2.00335,2.00343,4696965.0
2008-07-22 07:57:00,2.0037,2.00411,2.0037,2.00411,8280526.0
2008-07-22 07:58:00,2.00412,2.00427,2.00408,2.00427,1122518.0
2008-07-22 07:59:00,2.00431,2.00454,2.00431,2.00454,18154138.0
2008-07-22 08:00:00,2.00427,2.00427,2.00387,2.00391,2342075.0
2008-07-22 08:01:00,2.00375,2.00395,2.00366,2.00395,10891207.0
2008-07-22 08:02:00,2.00403,2.00431,2.00397,2.00431,2799638.0
2008-07-22 08:03:00,2.00449,2.00473,2.00449,2.00452,4435611.0
2008-07-22 08:04:00,2.00431,2.00447,2.0043,2.00446,16308895.0
2008-07-22 08:05:00,2.00453,2.00463,2.00412,2.00412,2427310.0
2008-07-22 08:06:00,2.00432,2.00458,2.00432,2.00447,3632829.0
2008-07-22 08:07:00,2.00457,2.00457,2.00445,2.00449,4111902.0
2008-07-22 08:08:00,2.00446,2.00446,2.00431,2.00439,6895164.0
2008-07-22 08:09:00,2.00444,2.00444,2.00413,2.00424,15630729.0
2008-07-22 08:10:00,2.00417,2.00428,2.00411,2.00411,2284891.0
2008-07-22 08:11:00,2.0043,2.00435,2.00423,2.00427,2662990.0
2008-07-22 08:12:00,2.00412,2.00412,2.00396,2.00396,3754907.0
2008-07-22 08:13:00,2.00388,2.00388,2.00359,2.00359,9541566.0
2008-07-22 08:14:00,2.00357,2.00366,2.00353,2.00361,16778397.0
2008-07-22 08:15:00,2.00366,2.00375,2.00358,2.0036,6154340.0
2008-07-22 08:16:00,2.00363,2.00368,2.00358,2.00368,8423158.0
2008-07-22 08:17:00,2.00364,2.00364,2.00352,2.00363,11529230.0
2008-07-22 08:18:00,2.00369,2.00379,2.00365,2.00365,3951256.0
2008-07-22 08:19:00,2.00366,2.00374,2.00364,2.00374,2695633.0
2008-07-22 08:20:00,2.00383,2.00402,2.00383,2.00388,22309926.0
2008-07-22 08:21:00,2.00381,2.00381,2.00367,2.00372,3660755.0
2008-07-22 08:22:00,2.00375,2.00375,2.00354,2.00366,22801148.0
2008-07-22 08:23:00,2.00374,2.00388,2.00374,2.00386,4096807.0
2008-07-22 08:24:00,2.00396,2.00399,2.00352,2.00352,6089977.0
2008-07-22 08:25:00,2.00356,2.00356,2.00326,2.00349,5936543.0
2008-07-22 08:26:00,2.00354,2.00399,2.00354,2.00399,21223651.0
2008-07-22 08:27:00,2.00414,2.00414,2.00351,2.00351,5157075.0
2008-07-22 08:28:00,2.00339,2.00393,2.00339,2.00393,4911231.0
2008-07-22 08:29:00,2.00394,2.00405,2.00391,2.004,2962503.0
2008-07-22 08:30:00,2.00412,2.00424,2.00408,2.0042,16979071.0
2008-07-22 08:31:00,2.00418,2.00422,2.004,2.00412,11508556.0
2008-07-22 08:32:00,2.00414,2.0043,2.00409,2.0043,3338357.0
2008-07-22 08:33:00,2.00428,2.00434,2.00415,2.00432,7886087.0
2008-07-22 08:34:00,2.0042,2.00436,2.0042,2.00435,4750264.0
2008-07-22 08:35:00,2.0044,2.00442,2.00422,2.00422,6868893.0
2008-07-22 08:36:00,2.00408,2.00408,2.00387,2.00387,6218193.0
2008-07-22 08:37:00,2.00368,2.00373,2.00349,2.00369,4365673.0
2008-07-22 08:38:00,2.00379,2.00384,2.00374,2.0038,2270334.0
2008-07-22 08:39:00,2.00382,2.00419,2.0035,2.00419,5373507.0
2008-07-22 08:40:00,2.0042,2.00421,2.00418,2.00419,1562277.0
2008-07-22 08:41:00,2.0042,2.0042,2.00409,2.00409,5683041.0
2008-07-22 08:42:00,2.0041,2.00427,2.00408,2.0041,3600037.0
2008-07-22 08:43:00,2.00416,2.00416,2.00392,2.00412,8612405.0
2008-07-22 08:44:00,2.00427,2.00451,2.00427,2.00448,7847373.0
2008-07-22 08:45:00,2.0041,2.0045,2.0041,2.00441,11544915.0
2008-07-22 08:46:00,2.00442,2.00471,2.00434,2.00471,6335068.0
2008-07-22 08:47:00,2.00479,2.00482,2.00466,2.00466,6099283.0
2008-07-22 08:48:00,2.00454,2.00454,2.00381,2.00381,8535259.0
2008-07-22 08:49:00,2.00362,2.00362,2.00343,2.00357,2732901.0
2008-07-22 08:50:00,2.00335,2.00335,2.00293,2.00293,4672568.0
2008-07-22 08:51:00,2.00309,2.00338,2.00309,2.00338,3264456.0
2008-07-22 08:52:00,2.00349,2.0039,2.00349,2.00354,4155734.0
2008-07-22 08:53:00,2.00361,2.00361,2.0034,2.00342,9936113.0
2008-07-22 08:54:00,2.00341,2.00354,2.00341,2.00354,6401005.0
2008-07-22 08:55:00,2.0036,2.00363,2.00347,2.0035,6868754.0
2008-07-22 08:56:00,2.00342,2.00361,2.00341,2.00361,3093818.0
2008-07-22 08:57:00,2.00372,2.0039,2.00368,2.0039,29202143.0
2008-07-22 08:58:00,2.00388,2.00428,2.00388,2.00417,4008998.0
2008-07-22 08:59:00,2.00399,2.00399,2.00374,2.00387,27162509.0
2008-07-22 09:00:00,2.00396,2.00412,2.00393,2.00403,5528175.0
2008-07-22 09:01:00,2.00403,2.00421,2.00403,2.0042,29951562.0
2008-07-22 09:02:00,2.00432,2.00432,2.00416,2.00416,1649751.0
2008-07-22 09:03:00,2.00408,2.00408,2.00379,2.00379,1680524.0
2008-07-22 09:04:00,2.00376,2.00389,2.00372,2.00389,22008224.0
2008-07-22 09:05:00,2.00392,2.00398,2.00373,2.00373,3498404.0
2008-07-22 09:06:00,2.00362,2.00425,2.00362,2.00425,1647565.0
2008-07-22 09:07:00,2.00423,2.00443,2.00423,2.00443,4041948.0
2008-07-22 09:08:00,2.00445,2.00469,2.0044,2.00469,10033301.0
2008-07-22 09:09:00,2.0048,2.00503,2.00454,2.00466,6697259.0
2008-07-22 09:10:00,2.00464,2.00466,2.00445,2.00445,4496943.0
2008-07-22 09:11:00,2.00463,2.00489,2.00463,2.00489,18782822.0
2008-07-22 09:12:00,2.00491,2.00522,2.00491,2.00522,21111831.0
2008-07-22 09:13:00,2.00528,2.00537,2.00499,2.00499,5576234.0
2008-07-22 09:14:00,2.00491,2.00491,2.00471,2.00485,4364615.0
2008-07-22 09:15:00,2.00496,2.00535,2.00496,2.00523,13217799.0
2008-07-22 09:16:00,2.00533,2.00533,2.00449,2.00449,11259354.0
2008-07-22 09:17:00,2.0044,2.0044,2.00395,2.00431,13090283.0
2008-07-22 09:18:00,2.0042,2.0042,2.00396,2.00403,8918170.0
2008-07-22 09:19:00,2.004,2.00427,2.004,2.00427,35094513.0
2008-07-22 09:20:00,2.00426,2.00445,2.00426,2.00445,1951995.0
2008-07-22 09:21:00,2.00439,2.00439,2.00429,2.00436,1512222.0
2008-07-22 09:22:00,2.00441,2.00459,2.00441,2.00459,7031632.0
2008-07-22 09:23:00,2.00466,2.00481,2.00456,2.00481,11859740.0
2008-07-22 09:24:00,2.00489,2.00513,2.00489,2.00495,6653035.0
2008-07-22 09:25:00,2.00488,2.00488,2.00477,2.00478,4151932.0
2008-07-22 09:26:00,2.00444,2.00496,2.00444,2.00496,2208700.0
2008-07-22 09:27:00,2.00496,2.00509,2.00488,2.00503,7554249.0
2008-07-22 09:28:00,2.00498,2.00498,2.00481,2.00481,25069853.0
2008-07-22 09:29:00,2.00483,2.00527,2.00483,2.00527,4247431.0
2008-07-22 09:30:00,2.00514,2.0054,2.00514,2.00532,3215034.0
2008-07-22 09:31:00,2.00524,2.00536,2.00505,2.00505,18782449.0
2008-07-22 09:32:00,2.00506,2.00518,2.00499,2.00518,6272824.0
2008-07-22 09:33:00,2.00511,2.00511,2.00481,2.00508,5351805.0
2008-07-22 09:34:00,2.00492,2.00492,2.00461,2.00463,17436811.0
2008-07-22 09:35:00,2.00448,2.00448,2.00441,2.00444,4801178.0
2008-07-22 09:36:00,2.00434,2.00444,2.00413,2.00444,14044884.0
2008-07-22 09:37:00,2.00453,2.00488,2.00453,2.00488,15514813.0
2008-07-22 09:38:00,2.00499,2.00508,2.0049,2.00496,12381402.0
2008-07-22 09:39:00,2.00499,2.00499,2.0047,2.00473,5595610.0
2008-07-22 09:40:00,2.00494,2.00534,2.00494,2.00534,8159065.0
2008-07-22 09:41:00,2.00537,2.0054,2.00516,2.00516,2436418.0
2008-07-22 09:42:00,2.00543,2.00581,2.00543,2.00581,4351291.0
2008-07-22 09:43:00,2.00591,2.00606,2.00591,2.00596,5481422.0
2008-07-22 09:44:00,2.00598,2.0062,2.00596,2.0062,7350545.0
2008-07-22 09:45:00,2.00615,2.00627,2.00615,2.00621,12224349.0
2008-07-22 09:46:00,2.00605,2.00611,2.00591,2.00595,3337788.0
2008-07-22 09:47:00,2.00593,2.00599,2.00577,2.00593,36703772.0
2008-07-22 09:48:00,2.00602,2.00604,2.00587,2.00604,10310578.0
2008-07-22 09:49:00,2.00592,2.00617,2.00592,2.00617,7543552.0
2008-07-22 09:50:00,2.00616,2.00622,2.0061,2.0061,4880969.0
2008-07-22 09:51:00,2.00607,2.00616,2.00588,2.00613,8634776.0
2008-07-22 09:52:00,2.00605,2.00627,2.00592,2.00627,6318369.0
2008-07-22 09:53:00,2.00631,2.0064,2.00604,2.00604,7642170.0
2008-07-22 09:54:00,2.00617,2.00627,2.00616,2.00617,8021441.0
2008-07-22 09:55:00,2.00607,2.00609,2.00597,2.00597,8585383.0
2008-07-22 09:56:00,2.00601,2.00634,2.00601,2.00625,2873376.0
2008-07-22 09:57:00,2.00636,2.00636,2.00606,2.00612,7959271.0
2008-07-22 09:58:00,2.00588,2.00607,2.00578,2.00601,5954794.0
2008-07-22 09:59:00,2.00612,2.00667,2.00612,2.00664,6535017.0
2008-07-22 10:00:00,2.00675,2.0076,2.00675,2.00742,50919024.0
2008-07-22 10:01:00,2.00733,2.00733,2.0072,2.0072,5868604.0
2008-07-22 10:02:00,2.0073,2.00733,2.00699,2.00733,7159926.0
2008-07-22 10:03:00,2.00733,2.00756,2.00733,2.0075,3653616.0
2008-07-22 10:04:00,2.00744,2.00745,2.0074,2.00744,25925781.0
2008-07-22 10:05:00,2.00744,2.00758,2.00734,2.00758,2348491.0
2008-07-22 10:06:00,2.00755,2.00761,2.00741,2.00741,28654348.0
2008-07-22 10:07:00,2.00754,2.00761,2.0072,2.00742,7562910.0
2008-07-22 10:08:00,2.00752,2.00797,2.00752,2.00797,3195348.0
2008-07-22 10:09:00,2.0081,2.00819,2.00797,2.00819,2479464.0
2008-07-22 10:10:00,2.00819,2.00823,2.00816,2.00819,6608765.0
2008-07-22 10:11:00,2.00821,2.00845,2.00821,2.00845,10598723.0
2008-07-22 10:12:00,2.00843,2.00845,2.00822,2.00834,629268.0
2008-07-22 10:13:00,2.00829,2.00829,2.00796,2.00796,7020404.0
2008-07-22 10:14:00,2.00786,2.00801,2.00775,2.00801,9738705.0
2008-07-22 10:15:00,2.00809,2.00809,2.00783,2.00807,12913462.0
2008-07-22 10:16:00,2.00802,2.00806,2.00789,2.00806,18194541.0
2008-07-22 10:17:00,2.0081,2.00812,2.00795,2.00804,8328939.0
2008-07-22 10:18:00,2.00792,2.00804,2.00784,2.00784,7158293.0
2008-07-22 10:19:00,2.00769,2.00775,2.00759,2.00775,3048413.0
2008-07-22 10:20:00,2.00773,2.00776,2.00763,2.00773,4428842.0
2008-07-22 10:21:00,2.00755,2.00758,2.00752,2.00757,8042124.0
2008-07-22 10:22:00,2.00756,2.00759,2.00738,2.00754,6291637.0
2008-07-22 10:23:00,2.00748,2.00748,2.00722,2.00722,12268318.0
2008-07-22 10:24:00,2.0071,2.00718,2.00707,2.00715,10978583.0
2008-07-22 10:25:00,2.00733,2.00769,2.00733,2.00769,8057318.0
2008-07-22 10:26:00,2.0077,2.00784,2.00766,2.00766,13139024.0
2008-07-22 10:27:00,2.00764,2.00774,2.00759,2.00771,12833499.0
2008-07-22 10:28:00,2.00776,2.00792,2.00742,2.00792,12121583.0
2008-07-22 10:29:00,2.00793,2.00795,2.0078,2.00793,10468482.0
2008-07-22 10:30:00,2.00797,2.00797,2.0078,2.00792,2272815.0
2008-07-22 10:31:00,2.00796,2.00805,2.00791,2.00799,42073548.0
2008-07-22 10:32:00,2.00799,2.00803,2.00776,2.00803,8280530.0
2008-07-22 10:33:00,2.0081,2.0083,2.00809,2.0083,5800666.0
2008-07-22 10:34:00,2.00833,2.00849,2.00833,2.00849,4403824.0
2008-07-22 10:35:00,2.00841,2.00865,2.00829,2.00865,8989331.0
2008-07-22 10:36:00,2.00856,2.00902,2.00856,2.00897,1925454.0
2008-07-22 10:37:00,2.00901,2.00923,2.00901,2.00923,2510402.0
2008-07-22 10:38:00,2.00934,2.00968,2.0093,2.00962,4652802.0
2008-07-22 10:39:00,2.00975,2.01006,2.00957,2.00957,6686224.0
2008-07-22 10:40:00,2.00961,2.00961,2.00936,2.00938,18685703.0
2008-07-22 10:41:00,2.00938,2.00938,2.00906,2.00907,8173919.0
2008-07-22 10:42:00,2.00884,2.00884,2.00831,2.00842,15864908.0
2008-07-22 10:43:00,2.0083,2.00846,2.00823,2.00846,3279647.0
2008-07-22 10:44:00,2.0085,2.00852,2.00838,2.00842,4091678.0
2008-07-22 10:45:00,2.00868,2.00876,2.00848,2.00848,11564093.0
2008-07-22 10:46:00,2.0084,2.0084,2.00824,2.00825,7640308.0
2008-07-22 10:47:00,2.00823,2.00872,2.00823,2.00872,8725363.0
2008-07-22 10:48:00,2.00865,2.00865,2.00852,2.00862,6993725.0
2008-07-22 10:49:00,2.00846,2.00863,2.00821,2.00821,9401632.0
2008-07-22 10:50:00,2.0081,2.0081,2.00798,2.00798,5027479.0
2008-07-22 10:51:00,2.00786,2.00786,2.00692,2.00692,7096687.0
2008-07-22 10:52:00,2.00689,2.00689,2.00656,2.00656,1744554.0
2008-07-22 10:53:00,2.00672,2.00728,2.00672,2.00728,10446040.0
2008-07-22 10:54:00,2.00742,2.00758,2.00742,2.00755,14619439.0
2008-07-22 10:55:00,2.00748,2.00752,2.00735,2.00747,14771008.0
2008-07-22 10:56:00,2.00726,2.00751,2.00716,2.00716,2270455.0
2008-07-22 10:57:00,2.0072,2.0072,2.0071,2.00711,23093345.0
2008-07-22 10:58:00,2.00716,2.00731,2.00711,2.00717,30068801.0
2008-07-22 10:59:00,2.00721,2.00732,2.00706,2.00732,14521405.0
2008-07-22 11:00:00,2.00733,2.00734,2.00712,2.00734,3132192.0
2008-07-22 11:01:00,2.00746,2.00774,2.00745,2.00774,25707325.0
2008-07-22 11:02:00,2.00765,2.00765,2.00722,2.00727,12634940.0
2008-07-22 11:03:00,2.0073,2.0073,2.00708,2.00717,5207828.0
2008-07-22 11:04:00,2.00705,2.00727,2.00705,2.00727,6194882.0
2008-07-22 11:05:00,2.00725,2.00726,2.00714,2.00724,4422011.0
2008-07-22 11:06:00,2.00726,2.00746,2.00718,2.00743,7331962.0
2008-07-22 11:07:00,2.00722,2.00722,2.00678,2.00693,48574337.0
2008-07-22 11:08:00,2.00683,2.00697,2.0065,2.00697,12666118.0
2008-07-22 11:09:00,2.00695,2.00708,2.00695,2.00706,7129434.0
2008-07-22 11:10:00,2.00703,2.00711,2.00665,2.00707,6783425.0
2008-07-22 11:11:00,2.00713,2.00754,2.00713,2.00754,7829515.0
2008-07-22 11:12:00,2.00772,2.00801,2.00762,2.00801,12823259.0
2008-07-22 11:13:00,2.00801,2.00832,2.00798,2.00798,10616529.0
2008-07-22 11:14:00,2.00793,2.00873,2.00793,2.00873,4129771.0
2008-07-22 11:15:00,2.00894,2.00921,2.00894,2.00908,9977693.0
2008-07-22 11:16:00,2.00911,2.00956,2.00911,2.00956,15928180.0
2008-07-22 11:17:00,2.00984,2.00984,2.00927,2.00927,4347031.0
2008-07-22 11:18:00,2.00975,2.01008,2.00975,2.01008,6268856.0
2008-07-22 11:19:00,2.01015,2.01049,2.01015,2.01049,1722195.0
2008-07-22 11:20:00,2.01051,2.01088,2.01051,2.01088,5587476.0
2008-07-22 11:21:00,2.01096,2.01136,2.0109,2.01136,21649080.0
2008-07-22 11:22:00,2.0113,2.01167,2.01125,2.01167,20017159.0
2008-07-22 11:23:00,2.01186,2.01191,2.01177,2.01183,9647234.0
2008-07-22 11:24:00,2.01172,2.01179,2.01146,2.01179,11867496.0
2008-07-22 11:25:00,2.01178,2.01178,2.0114,2.0114,7094668.0
2008-07-22 11:26:00,2.01181,2.01185,2.01169,2.01169,3161086.0
2008-07-22 11:27:00,2.01164,2.01165,2.01141,2.01142,5207491.0
2008-07-22 11:28:00,2.01178,2.01182,2.01151,2.01151,9661356.0
2008-07-22 11:29:00,2.01153,2.01195,2.01153,2.01173,10361860.0
2008-07-22 11:30:00,2.01173,2.01193,2.01173,2.01184,6117880.0
2008-07-22 11:31:00,2.01182,2.01191,2.01176,2.01191,6000114.0
2008-07-22 11:32:00,2.01196,2.01196,2.01116,2.01116,21706837.0
2008-07-22 11:33:00,2.01128,2.01151,2.01128,2.01137,4684807.0
2008-07-22 11:34:00,2.01123,2.01123,2.01083,2.01083,6470035.0
2008-07-22 11:35:00,2.01081,2.01093,2.01074,2.01092,4390739.0
2008-07-22 11:36:00,2.01103,2.01115,2.01093,2.01093,4041261.0
2008-07-22 11:37:00,2.01088,2.01088,2.01063,2.01065,2733619.0
2008-07-22 11:38:00,2.0106,2.0106,2.01019,2.01023,23456620.0
2008-07-22 11:39:00,2.01018,2.01023,2.01015,2.01016,4790368.0
2008-07-22 11:40:00,2.01008,2.0104,2.01008,2.01009,3572601.0
2008-07-22 11:41:00,2.01022,2.01057,2.01022,2.01057,2699385.0
2008-07-22 11:42:00,2.01045,2.01064,2.01045,2.01064,1670844.0
2008-07-22 11:43:00,2.0107,2.01094,2.01066,2.01078,26280386.0
2008-07-22 11:44:00,2.01082,2.01088,2.01082,2.01082,7606902.0
2008-07-22 11:45:00,2.01085,2.01101,2.01083,2.01086,47485331.0
2008-07-22 11:46:00,2.01087,2.01087,2.01054,2.01054,3506996.0
2008-07-22 11:47:00,2.01073,2.01102,2.01073,2.01102,7351268.0
2008-07-22 11:48:00,2.01108,2.01129,2.01108,2.0112,27970539.0
2008-07-22 11:49:00,2.0111,2.01147,2.0111,2.01147,3109974.0
2008-07-22 11:50:00,2.01149,2.01149,2.01125,2.01136,26503182.0
2008-07-22 11:51:00,2.01142,2.01158,2.01138,2.01151,2747347.0
2008-07-22 11:52:00,2.01147,2.01147,2.01137,2.01141,11989510.0
2008-07-22 11:53:00,2.01138,2.01162,2.01138,2.01143,3673304.0
2008-07-22 11:54:00,2.01137,2.01162,2.01137,2.01162,6393878.0
2008-07-22 11:55:00,2.01157,2.01171,2.01156,2.01156,3359197.0
2008-07-22 11:56:00,2.01144,2.01144,2.01123,2.01123,5652435.0
2008-07-22 11:57:00,2.01127,2.01131,2.0112,2.01123,5140756.0
2008-07-22 11:58:00,2.01128,2.01138,2.01126,2.01132,20990822.0
2008-07-22 11:59:00,2.01129,2.0113,2.0111,2.01111,6320671.0
2008-07-22 12:00:00,2.01107,2.01107,2.01088,2.01096,2233013.0
2008-07-22 12:01:00,2.0108,2.01102,2.01076,2.01101,12629051.0
2008-07-22 12:02:00,2.01104,2.01119,2.01061,2.01107,5115694.0
2008-07-22 12:03:00,2.01093,2.01093,2.01054,2.01054,7274551.0
2008-07-22 12:04:00,2.01063,2.01072,2.01058,2.01072,8404402.0
2008-07-22 12:05:00,2.01078,2.01089,2.01066,2.01066,4081530.0
2008-07-22 12:06:00,2.01066,2.01072,2.01065,2.01067,3101466.0
2008-07-22 12:07:00,2.01061,2.01062,2.01039,2.01046,15696214.0
2008-07-22 12:08:00,2.01041,2.01044,2.01034,2.01042,6570176.0
2008-07-22 12:09:00,2.01032,2.01032,2.01013,2.01015,3712473.0
2008-07-22 12:10:00,2.00997,2.01017,2.00995,2.01017,8225935.0
2008-07-22 12:11:00,2.01012,2.01012,2.0098,2.0098,2175973.0
2008-07-22 12:12:00,2.00988,2.0101,2.00984,2.0101,9074568.0
2008-07-22 12:13:00,2.01006,2.01006,2.00978,2.00978,3097889.0
2008-07-22 12:14:00,2.00975,2.00975,2.00939,2.00939,19020241.0
2008-07-22 12:15:00,2.00935,2.00937,2.00933,2.00937,6583879.0
2008-07-22 12:16:00,2.00936,2.00955,2.00924,2.00955,5542663.0
2008-07-22 12:17:00,2.0096,2.00966,2.0095,2.0095,13725325.0
2008-07-22 12:18:00,2.00943,2.00953,2.00936,2.00936,9147657.0
2008-07-22 12:19:00,2.00934,2.00938,2.00922,2.00922,2206817.0
2008-07-22 12:20:00,2.00922,2.00922,2.00883,2.00883,2492349.0
2008-07-22 12:21:00,2.00876,2.00892,2.00868,2.00892,5099305.0
2008-07-22 12:22:00,2.00897,2.00936,2.00897,2.00936,6928266.0
2008-07-22 12:23:00,2.00939,2.00949,2.0093,2.00945,15840097.0
2008-07-22 12:24:00,2.00944,2.0097,2.00821,2.0097,7507656.0
2008-07-22 12:25:00,2.00965,2.00965,2.00931,2.00931,10836997.0
2008-07-22 12:26:00,2.00929,2.00936,2.0092,2.0092,3575632.0
2008-07-22 12:27:00,2.00929,2.00942,2.00927,2.00927,4070945.0
2008-07-22 12:28:00,2.00934,2.00934,2.00893,2.00913,4770840.0
2008-07-22 12:29:00,2.0091,2.00915,2.00892,2.00896,9573066.0
2008-07-22 12:30:00,2.00905,2.00911,2.00898,2.00898,2938740.0
2008-07-22 12:31:00,2.00901,2.00911,2.00896,2.00906,11923286.0
2008-07-22 12:32:00,2.00924,2.00938,2.00924,2.00938,4101923.0
2008-07-22 12:33:00,2.00932,2.00943,2.00931,2.00931,3765858.0
2008-07-22 12:34:00,2.00924,2.00924,2.00899,2.00909,14924566.0
2008-07-22 12:35:00,2.00891,2.00907,2.00891,2.009,5005334.0
2008-07-22 12:36:00,2.00901,2.00901,2.00846,2.00873,13409064.0
2008-07-22 12:37:00,2.00875,2.00882,2.00875,2.00876,11602096.0
2008-07-22 12:38:00,2.00872,2.00872,2.0083,2.0083,7945627.0
2008-07-22 12:39:00,2.0083,2.0083,2.00792,2.00794,9792829.0
2008-07-22 12:40:00,2.00798,2.00852,2.00798,2.00852,5037611.0
2008-07-22 12:41:00,2.0085,2.00868,2.00839,2.00839,2990769.0
2008-07-22 12:42:00,2.00844,2.00886,2.00844,2.00886,11603541.0
2008-07-22 12:43:00,2.00865,2.00876,2.00853,2.00853,18133531.0
2008-07-22 12:44:00,2.00858,2.00858,2.00835,2.0084,20039694.0
2008-07-22 12:45:00,2.00832,2.00832,2.00802,2.00802,5552575.0
2008-07-22 12:46:00,2.0081,2.0081,2.0076,2.00794,7391085.0
2008-07-22 12:47:00,2.00782,2.00831,2.00782,2.00831,4874270.0
2008-07-22 12:48:00,2.00817,2.00817,2.00806,2.00809,3621079.0
2008-07-22 12:49:00,2.0081,2.0081,2.00797,2.00799,4777023.0
2008-07-22 12:50:00,2.00796,2.00796,2.00752,2.00752,4746829.0
2008-07-22 12:51:00,2.00752,2.00752,2.00697,2.00697,3567896.0
2008-07-22 12:52:00,2.00703,2.00707,2.00679,2.00679,6874473.0
2008-07-22 12:53:00,2.00685,2.00711,2.00685,2.00711,4484257.0
2008-07-22 12:54:00,2.00706,2.00725,2.00699,2.00707,3194858.0
2008-07-22 12:55:00,2.0072,2.0072,2.00697,2.00697,21920373.0
2008-07-22 12:56:00,2.0071,2.00711,2.00663,2.00701,2398643.0
2008-07-22 12:57:00,2.00695,2.00695,2.00679,2.00691,2721703.0
2008-07-22 12:58:00,2.00673,2.00673,2.00654,2.00666,9574365.0
2008-07-22 12:59:00,2.00651,2.00651,2.00621,2.00639,3897046.0
2008-07-22 13:00:00,2.00644,2.00653,2.00635,2.00635,14882251.0
2008-07-22 13:01:00,2.00638,2.00701,2.00638,2.00701,2348671.0
2008-07-22 13:02:00,2.00699,2.00707,2.00691,2.00707,5163173.0
2008-07-22 13:03:00,2.00714,2.0074,2.00712,2.00712,22406595.0
2008-07-22 13:04:00,2.00708,2.00708,2.00658,2.00658,2086200.0
2008-07-22 13:05:00,2.00666,2.0069,2.00623,2.0069,11961076.0
2008-07-22 13:06:00,2.00687,2.00703,2.00687,2.00703,2935171.0
2008-07-22 13:07:00,2.00706,2.00742,2.00706,2.0073,4950644.0
2008-07-22 13:08:00,2.00713,2.00738,2.00713,2.00738,2729446.0
2008-07-22 13:09:00,2.00747,2.00759,2.00745,2.00758,5905826.0
2008-07-22 13:10:00,2.00766,2.00787,2.00766,2.00787,3396801.0
2008-07-22 13:11:00,2.0079,2.0081,2.0079,2.0081,10140295.0
2008-07-22 13:12:00,2.00811,2.0084,2.00804,2.0084,14057560.0
2008-07-22 13:13:00,2.00843,2.00864,2.00837,2.00864,6357296.0
2008-07-22 13:14:00,2.00867,2.00888,2.00867,2.00888,2304211.0
2008-07-22 13:15:00,2.00886,2.00906,2.00886,2.00906,1723445.0
2008-07-22 13:16:00,2.00907,2.00931,2.00907,2.00931,14586795.0
2008-07-22 13:17:00,2.00931,2.00964,2.00927,2.00964,2886224.0
2008-07-22 13:18:00,2.00959,2.00979,2.00959,2.0097,2913356.0
2008-07-22 13:19:00,2.00978,2.01004,2.00978,2.01004,13431563.0
2008-07-22 13:20:00,2.0101,2.0103,2.01,2.0103,7547594.0
2008-07-22 13:21:00,2.0103,2.01051,2.0103,2.01051,4332966.0
2008-07-22 13:22:00,2.01052,2.01076,2.01052,2.01071,34714733.0
2008-07-22 13:23:00,2.01073,2.01124,2.0107,2.01124,7484332.0
2008-07-22 13:24:00,2.01139,2.01139,2.01123,2.01123,5187044.0
2008-07-22 13:25:00,2.01125,2.01125,2.01059,2.01059,9980869.0
2008-07-22 13:26:00,2.01063,2.01068,2.01048,2.01048,1471055.0
2008-07-22 13:27:00,2.01028,2.01028,2.0099,2.01016,5669461.0
2008-07-22 13:28:00,2.01021,2.01049,2.01018,2.01049,11386467.0
2008-07-22 13:29:00,2.01029,2.01031,2.01019,2.01019,5771744.0
2008-07-22 13:30:00,2.01021,2.01057,2.01021,2.01057,1121842.0
2008-07-22 13:31:00,2.01061,2.01109,2.0106,2.01102,7382846.0
2008-07-22 13:32:00,2.01073,2.01073,2.01042,2.01042,5938873.0
2008-07-22 13:33:00,2.0104,2.01043,2.01026,2.01026,11741286.0
2008-07-22 13:34:00,2.0104,2.01065,2.01038,2.01065,25493499.0
2008-07-22 13:35:00,2.01057,2.01057,2.01025,2.0103,5246983.0
2008-07-22 13:36:00,2.01046,2.01061,2.01045,2.01051,14335695.0
2008-07-22 13:37:00,2.01049,2.01049,2.01033,2.01036,22401119.0
2008-07-22 13:38:00,2.01048,2.01057,2.01042,2.01047,8555266.0
2008-07-22 13:39:00,2.01048,2.01124,2.01048,2.01124,3063892.0
2008-07-22 13:40:00,2.01131,2.01131,2.01109,2.0113,28601037.0
2008-07-22 13:41:00,2.01132,2.0114,2.0111,2.01122,3565980.0
2008-07-22 13:42:00,2.01125,2.01153,2.01115,2.01153,10158740.0
2008-07-22 13:43:00,2.01163,2.01181,2.01154,2.01154,4904867.0
2008-07-22 13:44:00,2.01154,2.0117,2.01154,2.01165,8797496.0
2008-07-22 13:45:00,2.01144,2.01156,2.01129,2.01129,8097846.0
2008-07-22 13:46:00,2.01124,2.01163,2.01124,2.01163,4787121.0
2008-07-22 13:47:00,2.01151,2.01191,2.01151,2.01191,8123086.0
2008-07-22 13:48:00,2.01198,2.0121,2.01175,2.01175,15788795.0
2008-07-22 13:49:00,2.01185,2.01185,2.01155,2.01155,2825676.0
2008-07-22 13:50:00,2.01153,2.01164,2.01148,2.01164,8083414.0
2008-07-22 13:51:00,2.0115,2.01164,2.01147,2.01147,4347985.0
2008-07-22 13:52:00,2.0113,2.01136,2.01106,2.01106,13050474.0
2008-07-22 13:53:00,2.01102,2.01102,2.01089,2.01089,2273612.0
2008-07-22 13:54:00,2.01089,2.01089,2.0108,2.0108,2363124.0
2008-07-22 13:55:00,2.01075,2.01083,2.01075,2.01078,3364130.0
2008-07-22 13:56:00,2.01068,2.01068,2.01041,2.01041,10181121.0
2008-07-22 13:57:00,2.01041,2.01047,2.01027,2.01028,2232272.0
2008-07-22 13:58:00,2.01016,2.01016,2.00983,2.00985,8929733.0
2008-07-22 13:59:00,2.00984,2.00984,2.00942,2.00942,1477155.0
2008-07-22 14:00:00,2.00938,2.00951,2.00909,2.00951,8894023.0
2008-07-22 14:01:00,2.00956,2.00963,2.00882,2.00882,1019559.0
2008-07-22 14:02:00,2.0086,2.00871,2.00835,2.00841,4422479.0
2008-07-22 14:03:00,2.0083,2.0083,2.00801,2.0082,4734482.0
2008-07-22 14:04:00,2.00829,2.0088,2.00829,2.0088,4556447.0
2008-07-22 14:05:00,2.00888,2.00898,2.00886,2.00893,7481805.0
2008-07-22 14:06:00,2.00891,2.00906,2.00891,2.00906,7481841.0
2008-07-22 14:07:00,2.00906,2.00914,2.00769,2.00903,3868230.0
2008-07-22 14:08:00,2.00907,2.00907,2.00883,2.00883,7418868.0
2008-07-22 14:09:00,2.00881,2.00888,2.00877,2.00885,2610475.0
2008-07-22 14:10:00,2.00871,2.00871,2.00839,2.00841,7556140.0
2008-07-22 14:11:00,2.00839,2.00839,2.00818,2.00818,3723400.0
2008-07-22 14:12:00,2.00816,2.00837,2.00816,2.00835,7734797.0
2008-07-22 14:13:00,2.00853,2.00856,2.00836,2.00841,3652761.0
2008-07-22 14:14:00,2.00836,2.00845,2.0083,2.00841,12363145.0
2008-07-22 14:15:00,2.00838,2.00855,2.00837,2.00849,2569885.0
2008-07-22 14:16:00,2.00852,2.00852,2.0084,2.0084,205227702.0
2008-07-22 14:17:00,2.00832,2.00832,2.00806,2.00807,15846860.0
2008-07-22 14:18:00,2.00798,2.00811,2.00798,2.00808,3774952.0
2008-07-22 14:19:00,2.00803,2.00809,2.00797,2.00809,8453866.0
2008-07-22 14:20:00,2.00826,2.00851,2.00806,2.00851,5989883.0
2008-07-22 14:21:00,2.00838,2.00838,2.00809,2.00809,6441687.0
2008-07-22 14:22:00,2.00813,2.00813,2.00751,2.00751,8529954.0
2008-07-22 14:23:00,2.00756,2.00807,2.00756,2.00807,42650783.0
2008-07-22 14:24:00,2.00814,2.00814,2.00798,2.00798,7757495.0
2008-07-22 14:25:00,2.00792,2.00792,2.00761,2.00761,5202582.0
2008-07-22 14:26:00,2.00752,2.00752,2.00706,2.00707,6703058.0
2008-07-22 14:27:00,2.00695,2.00695,2.00672,2.00674,15728923.0
2008-07-22 14:28:00,2.00659,2.0067,2.00585,2.00606,13254705.0
2008-07-22 14:29:00,2.0062,2.00638,2.00593,2.00623,10689918.0
2008-07-22 14:30:00,2.00621,2.00698,2.00621,2.00698,19903322.0
2008-07-22 14:31:00,2.00705,2.00755,2.00692,2.00755,25497232.0
2008-07-22 14:32:00,2.00765,2.00827,2.00765,2.00827,2780743.0
2008-07-22 14:33:00,2.00831,2.00836,2.00783,2.00836,5557838.0
2008-07-22 14:34:00,2.00846,2.00856,2.00831,2.00854,8932818.0
2008-07-22 14:35:00,2.00847,2.00847,2.00779,2.00789,2918800.0
2008-07-22 14:36:00,2.00806,2.00812,2.00773,2.00794,18983636.0
2008-07-22 14:37:00,2.0078,2.00806,2.00779,2.00779,7602462.0
2008-07-22 14:38:00,2.00784,2.00797,2.00782,2.00783,41095351.0
2008-07-22 14:39:00,2.00763,2.00812,2.00763,2.00808,3031259.0
2008-07-22 14:40:00,2.00816,2.00863,2.00816,2.00863,11184282.0
2008-07-22 14:41:00,2.00882,2.00933,2.00882,2.00933,2149664.0
2008-07-22 14:42:00,2.0094,2.01001,2.00926,2.01001,2855572.0
2008-07-22 14:43:00,2.00996,2.01021,2.00996,2.01012,1580705.0
2008-07-22 14:44:00,2.01025,2.01025,2.00995,2.0101,16881535.0
2008-07-22 14:45:00,2.01001,2.01001,2.00984,2.00992,4518041.0
2008-07-22 14:46:00,2.01,2.0101,2.00978,2.00978,24435655.0
2008-07-22 14:47:00,2.00962,2.00985,2.0096,2.00985,7752634.0
2008-07-22 14:48:00,2.00999,2.01023,2.0099,2.01023,3130278.0
2008-07-22 14:49:00,2.01018,2.01018,2.01002,2.01013,4316263.0
2008-07-22 14:50:00,2.01011,2.01025,2.01006,2.01018,7283659.0
2008-07-22 14:51:00,2.01009,2.01016,2.00978,2.01006,4334135.0
2008-07-22 14:52:00,2.01025,2.01078,2.01025,2.01056,9483308.0
2008-07-22 14:53:00,2.01069,2.0111,2.01069,2.0111,4812358.0
2008-07-22 14:54:00,2.01107,2.01107,2.01079,2.01079,2177671.0
2008-07-22 14:55:00,2.01074,2.01077,2.01052,2.01052,4743170.0
2008-07-22 14:56:00,2.01059,2.01065,2.01021,2.01021,2660414.0
2008-07-22 14:57:00,2.01063,2.01086,2.0106,2.01086,31470910.0
2008-07-22 14:58:00,2.01108,2.01108,2.01047,2.01047,33315391.0
2008-07-22 14:59:00,2.01042,2.01043,2.01033,2.01033,5409716.0
2008-07-22 15:00:00,2.01008,2.01028,2.00981,2.00981,6465126.0
2008-07-22 15:01:00,2.00961,2.00991,2.00961,2.00991,4212251.0
2008-07-22 15:02:00,2.00995,2.00995,2.00971,2.00971,9155045.0
2008-07-22 15:03:00,2.00932,2.00981,2.00918,2.00918,2742448.0
2008-07-22 15:04:00,2.00903,2.00914,2.00888,2.00914,4964308.0
2008-07-22 15:05:00,2.00909,2.00914,2.00843,2.00843,14746326.0
2008-07-22 15:06:00,2.00854,2.00863,2.00828,2.00828,7779779.0
2008-07-22 15:07:00,2.00829,2.00832,2.00802,2.00802,18933851.0
2008-07-22 15:08:00,2.008,2.008,2.00775,2.00782,13477392.0
2008-07-22 15:09:00,2.00761,2.00781,2.0076,2.00779,14914321.0
2008-07-22 15:10:00,2.00785,2.00857,2.00785,2.00827,43615813.0
2008-07-22 15:11:00,2.00837,2.00864,2.00835,2.00849,6085794.0
2008-07-22 15:12:00,2.00806,2.00853,2.00806,2.00853,6883515.0
2008-07-22 15:13:00,2.00853,2.00869,2.00846,2.00846,3207962.0
2008-07-22 15:14:00,2.00845,2.00845,2.00819,2.00819,1005308.0
2008-07-22 15:15:00,2.00819,2.00819,2.008,2.00804,2248906.0
2008-07-22 15:16:00,2.00803,2.00803,2.00759,2.00778,5298310.0
2008-07-22 15:17:00,2.00795,2.0083,2.00795,2.00823,7491581.0
2008-07-22 15:18:00,2.00817,2.00817,2.00751,2.00751,7214445.0
2008-07-22 15:19:00,2.0076,2.00784,2.0076,2.0078,21096268.0
2008-07-22 15:20:00,2.00778,2.00802,2.00778,2.00802,4206073.0
2008-07-22 15:21:00,2.00796,2.00796,2.00767,2.00775,1804896.0
2008-07-22 15:22:00,2.00773,2.00777,2.00767,2.00768,1885950.0
2008-07-22 15:23:00,2.00764,2.00771,2.0076,2.00771,3684352.0
2008-07-22 15:24:00,2.00763,2.00763,2.00729,2.00743,3285898.0
2008-07-22 15:25:00,2.00739,2.00766,2.00739,2.00766,19628118.0
2008-07-22 15:26:00,2.00769,2.0081,2.00769,2.0081,10430550.0
2008-07-22 15:27:00,2.00813,2.00874,2.00813,2.00854,2851357.0
2008-07-22 15:28:00,2.00864,2.00891,2.00864,2.00891,19624717.0
2008-07-22 15:29:00,2.00891,2.00902,2.00891,2.00902,4885203.0
2008-07-22 15:30:00,2.00896,2.00907,2.00888,2.0089,3319984.0
2008-07-22 15:31:00,2.00892,2.00925,2.00892,2.009,10609283.0
2008-07-22 15:32:00,2.00924,2.00989,2.00924,2.00989,13624157.0
2008-07-22 15:33:00,2.00987,2.00987,2.00955,2.00971,5086336.0
2008-07-22 15:34:00,2.00963,2.00963,2.00941,2.00947,5152159.0
2008-07-22 15:35:00,2.00945,2.00964,2.00945,2.00948,26353927.0
2008-07-22 15:36:00,2.00947,2.00968,2.00947,2.00953,3078598.0
2008-07-22 15:37:00,2.00969,2.00988,2.00969,2.00982,19551291.0
2008-07-22 15:38:00,2.00992,2.01013,2.00978,2.00978,12885573.0
2008-07-22 15:39:00,2.00974,2.01005,2.00963,2.01005,4897346.0
2008-07-22 15:40:00,2.00996,2.01015,2.00996,2.01015,32618972.0
2008-07-22 15:41:00,2.01027,2.01035,2.01017,2.01017,1185665.0
2008-07-22 15:42:00,2.01025,2.01039,2.01015,2.01039,28659659.0
2008-07-22 15:43:00,2.01027,2.01082,2.01023,2.01075,12537409.0
2008-07-22 15:44:00,2.01075,2.01083,2.0105,2.0105,3245343.0
2008-07-22 15:45:00,2.0104,2.01054,2.01024,2.01054,3297674.0
2008-07-22 15:46:00,2.01059,2.01064,2.01049,2.01058,2151604.0
2008-07-22 15:47:00,2.01041,2.01069,2.01041,2.01069,7289621.0
2008-07-22 15:48:00,2.01066,2.01081,2.01051,2.01081,6661368.0
2008-07-22 15:49:00,2.01075,2.01075,2.01047,2.01047,6356897.0
2008-07-22 15:50:00,2.01043,2.01078,2.01043,2.01078,1574956.0
2008-07-22 15:51:00,2.01075,2.01083,2.01041,2.01069,8126168.0
2008-07-22 15:52:00,2.01071,2.0109,2.01071,2.0109,4250290.0
2008-07-22 15:53:00,2.01095,2.01105,2.01081,2.01097,10568684.0
2008-07-22 15:54:00,2.0112,2.01121,2.01108,2.01118,5960336.0
2008-07-22 15:55:00,2.01118,2.01196,2.01118,2.01196,5524450.0
2008-07-22 15:56:00,2.01198,2.01216,2.01198,2.01212,9702911.0
2008-07-22 15:57:00,2.01217,2.0124,2.01201,2.01201,6616696.0
2008-07-22 15:58:00,2.01179,2.01179,2.01015,2.01148,1235352.0
2008-07-22 15:59:00,2.01135,2.01136,2.01119,2.01119,8224750.0
2008-07-22 16:00:00,2.0114,2.01175,2.0114,2.01175,13201169.0
2008-07-22 16:01:00,2.01181,2.01204,2.01181,2.01201,2119340.0
2008-07-22 16:02:00,2.01203,2.01229,2.01194,2.01194,3358050.0
2008-07-22 16:03:00,2.0118,2.0118,2.01138,2.01153,9422548.0
2008-07-22 16:04:00,2.01145,2.01162,2.01137,2.01139,16559102.0
2008-07-22 16:05:00,2.01125,2.0116,2.01125,2.0116,17964358.0
2008-07-22 16:06:00,2.01164,2.01175,2.01159,2.01171,4212907.0
2008-07-22 16:07:00,2.01186,2.01212,2.01186,2.01201,7649449.0
2008-07-22 16:08:00,2.01183,2.01183,2.0113,2.0113,12020312.0
2008-07-22 16:09:00,2.01128,2.01128,2.01119,2.01121,4479661.0
2008-07-22 16:10:00,2.01119,2.01138,2.01113,2.01135,2494102.0
2008-07-22 16:11:00,2.01136,2.01136,2.0112,2.01129,13455138.0
2008-07-22 16:12:00,2.01136,2.01137,2.01123,2.01137,9926571.0
2008-07-22 16:13:00,2.01125,2.01139,2.01108,2.0111,9480652.0
2008-07-22 16:14:00,2.01117,2.01117,2.01081,2.01085,6484675.0
2008-07-22 16:15:00,2.01078,2.01078,2.01014,2.01014,6600626.0
2008-07-22 16:16:00,2.01013,2.01013,2.00969,2.00969,1951311.0
2008-07-22 16:17:00,2.00967,2.00981,2.00929,2.00962,4600330.0
2008-07-22 16:18:00,2.0099,2.01006,2.0099,2.01006,3775390.0
2008-07-22 16:19:00,2.01009,2.01038,2.01007,2.01034,3059106.0
2008-07-22 16:20:00,2.01047,2.01065,2.01044,2.01065,5603689.0
2008-07-22 16:21:00,2.01066,2.01097,2.01066,2.01093,3937440.0
2008-07-22 16:22:00,2.01091,2.01106,2.01066,2.01066,7707118.0
2008-07-22 16:23:00,2.01061,2.01061,2.01033,2.01045,10725367.0
2008-07-22 16:24:00,2.01046,2.01054,2.01039,2.01042,5126550.0
2008-07-22 16:25:00,2.01055,2.01055,2.01046,2.0105,9655571.0
2008-07-22 16:26:00,2.01058,2.01081,2.01056,2.01081,4713537.0
2008-07-22 16:27:00,2.01085,2.01104,2.01085,2.01093,5662427.0
2008-07-22 16:28:00,2.01092,2.01106,2.01076,2.01106,14421360.0
2008-07-22 16:29:00,2.01103,2.01103,2.01085,2.01097,2797431.0
2008-07-22 16:30:00,2.01092,2.01092,2.01021,2.01062,16711889.0
2008-07-22 16:31:00,2.01044,2.01066,2.01037,2.01066,7574860.0
2008-07-22 16:32:00,2.0108,2.01081,2.01062,2.01081,4467476.0
2008-07-22 16:33:00,2.01081,2.01106,2.01081,2.01106,5526717.0
2008-07-22 16:34:00,2.01113,2.01138,2.01107,2.01138,7198119.0
2008-07-22 16:35:00,2.01144,2.0115,2.01096,2.01125,2668537.0
2008-07-22 16:36:00,2.01132,2.01138,2.01114,2.01119,2629456.0
2008-07-22 16:37:00,2.01121,2.01148,2.01119,2.01148,6627917.0
2008-07-22 16:38:00,2.01156,2.01173,2.01156,2.01162,4852778.0
2008-07-22 16:39:00,2.01135,2.01157,2.01129,2.01157,8529006.0
2008-07-22 16:40:00,2.01139,2.01156,2.01107,2.01107,6745423.0
2008-07-22 16:41:00,2.01092,2.01103,2.0107,2.01081,24091010.0
2008-07-22 16:42:00,2.01075,2.01075,2.01026,2.01026,6093980.0
2008-07-22 16:43:00,2.0103,2.0103,2.00991,2.00991,9630460.0
2008-07-22 16:44:00,2.00991,2.01017,2.00991,2.01017,10954248.0
2008-07-22 16:45:00,2.01018,2.01052,2.01018,2.01052,5732798.0
2008-07-22 16:46:00,2.01079,2.01091,2.01062,2.01062,3456192.0
2008-07-22 16:47:00,2.01051,2.01051,2.01018,2.01018,3364752.0
2008-07-22 16:48:00,2.01022,2.01029,2.00998,2.01029,2427503.0
2008-07-22 16:49:00,2.01027,2.01029,2.01015,2.01023,1327538.0
2008-07-22 16:50:00,2.01032,2.01038,2.01021,2.0103,4752129.0
2008-07-22 16:51:00,2.01034,2.01052,2.01028,2.0104,8778907.0
2008-07-22 16:52:00,2.01061,2.01107,2.01061,2.01107,6580416.0
2008-07-22 16:53:00,2.01109,2.01118,2.01061,2.01109,1001237.0
2008-07-22 16:54:00,2.01103,2.01103,2.01067,2.01076,9440633.0
2008-07-22 16:55:00,2.01056,2.01056,2.0096,2.0096,4015440.0
2008-07-22 16:56:00,2.00945,2.00945,2.00913,2.00913,5747054.0
2008-07-22 16:57:00,2.00894,2.00894,2.00846,2.00846,1973935.0
2008-07-22 16:58:00,2.00858,2.00875,2.00838,2.00838,8191514.0
2008-07-22 16:59:00,2.00833,2.00879,2.00833,2.00866,5292421.0
2008-07-22 17:00:00,2.0088,2.00912,2.0088,2.00905,1194513.0
2008-07-22 17:01:00,2.00911,2.00953,2.00911,2.00953,3539629.0
2008-07-22 17:02:00,2.0096,2.00987,2.0096,2.00987,8218908.0
2008-07-22 17:03:00,2.00983,2.00983,2.00953,2.00953,13385850.0
2008-07-22 17:04:00,2.00952,2.00952,2.00905,2.00905,2651448.0
2008-07-22 17:05:00,2.00911,2.00911,2.0086,2.00897,10336868.0
2008-07-22 17:06:00,2.00891,2.00891,2.00862,2.00864,5641623.0
2008-07-22 17:07:00,2.00852,2.00918,2.00852,2.00918,4235584.0
2008-07-22 17:08:00,2.00914,2.00914,2.00901,2.00914,7620965.0
2008-07-22 17:09:00,2.00911,2.00911,2.00885,2.00908,7838124.0
2008-07-22 17:10:00,2.00907,2.00937,2.00891,2.00937,9931679.0
2008-07-22 17:11:00,2.00929,2.00939,2.00912,2.00939,3148049.0
2008-07-22 17:12:00,2.00947,2.00956,2.00936,2.00936,10878247.0
2008-07-22 17:13:00,2.0093,2.00948,2.00927,2.00948,2745301.0
2008-07-22 17:14:00,2.00936,2.00942,2.0092,2.00942,3260884.0
2008-07-22 17:15:00,2.00936,2.00948,2.00932,2.00932,28917696.0
2008-07-22 17:16:00,2.00943,2.00943,2.00895,2.00895,3704081.0
2008-07-22 17:17:00,2.00887,2.00899,2.00869,2.00869,5191154.0
2008-07-22 17:18:00,2.00873,2.00873,2.0085,2.0085,4020428.0
2008-07-22 17:19:00,2.00848,2.00848,2.00821,2.00832,1205757.0
2008-07-22 17:20:00,2.00829,2.00829,2.00796,2.00809,3637652.0
2008-07-22 17:21:00,2.008,2.00802,2.00765,2.00765,1930358.0
2008-07-22 17:22:00,2.00778,2.00778,2.00732,2.00732,6851704.0
2008-07-22 17:23:00,2.00742,2.00742,2.00724,2.00724,6079222.0
2008-07-22 17:24:00,2.00748,2.00748,2.00732,2.00738,1853135.0
2008-07-22 17:25:00,2.00741,2.0076,2.00741,2.00742,11068064.0
2008-07-22 17:26:00,2.00746,2.0078,2.00728,2.0078,3533487.0
2008-07-22 17:27:00,2.0078,2.00806,2.0078,2.00806,4244329.0
2008-07-22 17:28:00,2.00797,2.00845,2.00792,2.00792,3335665.0
2008-07-22 17:29:00,2.00802,2.00802,2.00767,2.00767,8861157.0
2008-07-22 17:30:00,2.00774,2.00777,2.00756,2.00777,6401167.0
2008-07-22 17:31:00,2.00783,2.00858,2.00783,2.00858,14858376.0
2008-07-22 17:32:00,2.00868,2.00883,2.00859,2.00883,2815192.0
2008-07-22 17:33:00,2.00884,2.00908,2.00883,2.00908,3684016.0
2008-07-22 17:34:00,2.00908,2.00934,2.00908,2.00934,6403961.0
2008-07-22 17:35:00,2.00933,2.00951,2.00932,2.00951,7471103.0
2008-07-22 17:36:00,2.00974,2.00995,2.00974,2.00979,7273431.0
2008-07-22 17:37:00,2.00986,2.01031,2.00986,2.01031,7563574.0
2008-07-22 17:38:00,2.01041,2.01079,2.01041,2.01077,4379184.0
2008-07-22 17:39:00,2.01072,2.01072,2.01037,2.0106,5017419.0
2008-07-22 17:40:00,2.01073,2.01077,2.01066,2.01066,3821060.0
2008-07-22 17:41:00,2.0107,2.01074,2.01035,2.01035,5521664.0
2008-07-22 17:42:00,2.0104,2.0104,2.00994,2.01003,17246619.0
2008-07-22 17:43:00,2.01002,2.01015,2.00998,2.00999,10455648.0
2008-07-22 17:44:00,2.00952,2.00999,2.00952,2.00996,2738090.0
2008-07-22 17:45:00,2.01012,2.01012,2.00946,2.00946,3091803.0
2008-07-22 17:46:00,2.00962,2.00971,2.00956,2.00961,2820574.0
2008-07-22 17:47:00,2.00962,2.00986,2.00962,2.00986,35705319.0
2008-07-22 17:48:00,2.0098,2.00987,2.00973,2.00977,1386924.0
2008-07-22 17:49:00,2.00982,2.01004,2.00967,2.01004,78564736.0
2008-07-22 17:50:00,2.01008,2.01013,2.00993,2.01001,7968065.0
2008-07-22 17:51:00,2.01009,2.01019,2.01001,2.01011,20426397.0
2008-07-22 17:52:00,2.01015,2.01031,2.01005,2.01031,8294215.0
2008-07-22 17:53:00,2.01029,2.01029,2.00976,2.00976,8638470.0
2008-07-22 17:54:00,2.00979,2.01018,2.00979,2.01014,20585248.0
2008-07-22 17:55:00,2.01002,2.01002,2.0097,2.0097,2160432.0
2008-07-22 17:56:00,2.00964,2.01022,2.00964,2.01022,6202815.0
2008-07-22 17:57:00,2.01032,2.01058,2.01032,2.01058,3429264.0
2008-07-22 17:58:00,2.01051,2.01051,2.01021,2.01021,5376292.0
2008-07-22 17:59:00,2.01014,2.01024,2.01011,2.01017,13350053.0
2008-07-22 18:00:00,2.01022,2.01046,2.01022,2.01034,5650409.0
2008-07-22 18:01:00,2.01015,2.01027,2.01015,2.01019,1946133.0
2008-07-22 18:02:00,2.01022,2.01041,2.01005,2.01041,8284482.0
2008-07-22 18:03:00,2.01036,2.01041,2.01028,2.01028,10189797.0
2008-07-22 18:04:00,2.01007,2.01033,2.01007,2.01033,7999348.0
2008-07-22 18:05:00,2.01038,2.01045,2.01034,2.01034,6799885.0
2008-07-22 18:06:00,2.01034,2.01053,2.01032,2.01052,3116962.0
2008-07-22 18:07:00,2.01055,2.01055,2.01047,2.01053,10860510.0
2008-07-22 18:08:00,2.0106,2.01095,2.0106,2.01083,9408327.0
2008-07-22 18:09:00,2.01071,2.01071,2.01051,2.01056,7619888.0
2008-07-22 18:10:00,2.01059,2.0107,2.0105,2.01051,3917402.0
2008-07-22 18:11:00,2.01056,2.01079,2.01056,2.01077,3017817.0
2008-07-22 18:12:00,2.01101,2.01112,2.011,2.01103,9987626.0
2008-07-22 18:13:00,2.01103,2.01104,2.01081,2.01103,4986968.0
2008-07-22 18:14:00,2.01104,2.01124,2.01096,2.01096,4044636.0
2008-07-22 18:15:00,2.01093,2.01093,2.01066,2.01072,5209849.0
2008-07-22 18:16:00,2.01065,2.0107,2.01046,2.01046,9827306.0
2008-07-22 18:17:00,2.01043,2.01053,2.01029,2.01041,2022368.0
2008-07-22 18:18:00,2.01037,2.01041,2.01022,2.01041,8070310.0
2008-07-22 18:19:00,2.01041,2.01084,2.01041,2.01084,1588130.0
2008-07-22 18:20:00,2.01103,2.0112,2.01101,2.01115,5794180.0
2008-07-22 18:21:00,2.01117,2.01147,2.01117,2.01147,19010208.0
2008-07-22 18:22:00,2.01152,2.01156,2.01129,2.01138,1813363.0
2008-07-22 18:23:00,2.01142,2.01145,2.0113,2.01132,5506831.0
2008-07-22 18:24:00,2.01126,2.01126,2.01091,2.01091,1757318.0
2008-07-22 18:25:00,2.01085,2.01085,2.01031,2.01047,3850448.0
2008-07-22 18:26:00,2.01035,2.01035,2.00998,2.01006,24680806.0
2008-07-22 18:27:00,2.01001,2.01001,2.00971,2.00971,5190294.0
2008-07-22 18:28:00,2.00965,2.00967,2.00944,2.00967,7206425.0
2008-07-22 18:29:00,2.00993,2.01001,2.00978,2.01001,14928812.0
2008-07-22 18:30:00,2.01014,2.01031,2.01008,2.01031,4669175.0
2008-07-22 18:31:00,2.0103,2.01054,2.0103,2.01054,3491047.0
2008-07-22 18:32:00,2.01059,2.01078,2.01032,2.01078,5613110.0
2008-07-22 18:33:00,2.0108,2.01099,2.0108,2.01099,16727697.0
2008-07-22 18:34:00,2.01102,2.01121,2.01102,2.01121,45166072.0
2008-07-22 18:35:00,2.01126,2.01163,2.01126,2.01163,4264953.0
2008-07-22 18:36:00,2.01171,2.01201,2.01171,2.01196,5593702.0
2008-07-22 18:37:00,2.01195,2.01208,2.01181,2.01186,5052733.0
2008-07-22 18:38:00,2.01187,2.01262,2.01187,2.01251,8407936.0
2008-07-22 18:39:00,2.01245,2.0125,2.01232,2.01246,3585568.0
2008-07-22 18:40:00,2.01234,2.01234,2.01214,2.01225,4298190.0
2008-07-22 18:41:00,2.01217,2.01227,2.01208,2.01208,4503721.0
2008-07-22 18:42:00,2.01224,2.01226,2.01205,2.01206,9862335.0
2008-07-22 18:43:00,2.01206,2.01219,2.01206,2.01215,4037915.0
2008-07-22 18:44:00,2.01208,2.01208,2.01183,2.01183,11427065.0
2008-07-22 18:45:00,2.01178,2.01178,2.01161,2.01166,9767091.0
2008-07-22 18:46:00,2.01167,2.01181,2.01157,2.01169,9674912.0
2008-07-22 18:47:00,2.01159,2.01197,2.01159,2.01197,43097151.0
2008-07-22 18:48:00,2.01192,2.01192,2.01151,2.01151,8459247.0
2008-07-22 18:49:00,2.0114,2.01179,2.01136,2.01179,12091051.0
2008-07-22 18:50:00,2.01182,2.01196,2.01169,2.01196,8969771.0
2008-07-22 18:51:00,2.01214,2.01234,2.01199,2.01234,2830976.0
2008-07-22 18:52:00,2.01231,2.0124,2.01226,2.01228,11541689.0
2008-07-22 18:53:00,2.01223,2.01223,2.01202,2.01202,3525004.0
2008-07-22 18:54:00,2.01196,2.01196,2.01171,2.01171,5835481.0
2008-07-22 18:55:00,2.01165,2.01165,2.01118,2.01144,3892442.0
2008-07-22 18:56:00,2.01136,2.01138,2.01119,2.01123,17626750.0
2008-07-22 18:57:00,2.01117,2.01119,2.01094,2.01094,21388267.0
2008-07-22 18:58:00,2.01094,2.01094,2.01031,2.01052,15840796.0
2008-07-22 18:59:00,2.01065,2.01065,2.0104,2.0104,23082861.0
2008-07-22 19:00:00,2.01037,2.01037,2.01013,2.01015,4299367.0
2008-07-22 19:01:00,2.01009,2.01013,2.00979,2.00979,1573409.0
2008-07-22 19:02:00,2.00962,2.00969,2.00929,2.00953,8717035.0
2008-07-22 19:03:00,2.00929,2.00942,2.00913,2.00942,1854972.0
2008-07-22 19:04:00,2.00936,2.00962,2.00936,2.00962,4115322.0
2008-07-22 19:05:00,2.00968,2.00996,2.00966,2.00993,4015669.0
2008-07-22 19:06:00,2.00986,2.01031,2.0098,2.01031,8375601.0
2008-07-22 19:07:00,2.01023,2.01023,2.01008,2.01008,30285309.0
2008-07-22 19:08:00,2.01006,2.0102,2.00994,2.01017,6740963.0
2008-07-22 19:09:00,2.01026,2.01031,2.01019,2.01031,23160089.0
2008-07-22 19:10:00,2.01032,2.01043,2.01025,2.0104,12216753.0
2008-07-22 19:11:00,2.01042,2.01042,2.01011,2.01015,8328099.0
2008-07-22 19:12:00,2.01009,2.01012,2.01,2.01,5295280.0
2008-07-22 19:13:00,2.01005,2.01008,2.00992,2.00992,38859003.0
2008-07-22 19:14:00,2.00981,2.00983,2.00957,2.0097,4434253.0
2008-07-22 19:15:00,2.00978,2.0099,2.00978,2.00987,9579265.0
2008-07-22 19:16:00,2.00986,2.00993,2.00978,2.00986,1377492.0
2008-07-22 19:17:00,2.00993,2.01013,2.00993,2.01013,21613803.0
2008-07-22 19:18:00,2.0101,2.01018,2.00995,2.00995,5124277.0
2008-07-22 19:19:00,2.0098,2.00996,2.0098,2.00984,7080050.0
2008-07-22 19:20:00,2.00986,2.00991,2.00944,2.00977,9048861.0
2008-07-22 19:21:00,2.00977,2.00977,2.00965,2.00967,7865044.0
2008-07-22 19:22:00,2.00979,2.00988,2.00929,2.00973,6914190.0
2008-07-22 19:23:00,2.00976,2.00989,2.00971,2.00989,35168532.0
2008-07-22 19:24:00,2.00995,2.01004,2.00988,2.00996,4897990.0
2008-07-22 19:25:00,2.00997,2.00997,2.0097,2.00988,15775084.0
2008-07-22 19:26:00,2.00999,2.01003,2.00978,2.00993,16537288.0
2008-07-22 19:27:00,2.00991,2.00991,2.00972,2.00981,7426083.0
2008-07-22 19:28:00,2.00978,2.00982,2.00965,2.00976,9655145.0
2008-07-22 19:29:00,2.0097,2.0097,2.00943,2.00948,11636183.0
2008-07-22 19:30:00,2.00959,2.0098,2.00951,2.00972,6355575.0
2008-07-22 19:31:00,2.00966,2.00966,2.00933,2.00933,7494723.0
2008-07-22 19:32:00,2.00918,2.00918,2.00896,2.00896,8342061.0
2008-07-22 19:33:00,2.00902,2.00929,2.00902,2.0092,5683039.0
2008-07-22 19:34:00,2.0092,2.0092,2.00896,2.00896,13865331.0
2008-07-22 19:35:00,2.0091,2.00914,2.0091,2.00914,2822687.0
2008-07-22 19:36:00,2.00924,2.00951,2.00924,2.00927,8514935.0
2008-07-22 19:37:00,2.00941,2.00945,2.00938,2.00945,4146320.0
2008-07-22 19:38:00,2.00954,2.0096,2.00942,2.00956,9153612.0
2008-07-22 19:39:00,2.00929,2.00941,2.00921,2.00936,1633261.0
2008-07-22 19:40:00,2.00937,2.00957,2.00937,2.00943,6912934.0
2008-07-22 19:41:00,2.00925,2.00942,2.00917,2.00933,5345683.0
2008-07-22 19:42:00,2.00919,2.00941,2.00913,2.00941,4032015.0
2008-07-22 19:43:00,2.00956,2.00968,2.00956,2.00967,13382202.0
2008-07-22 19:44:00,2.00963,2.00973,2.00963,2.00963,11450774.0
2008-07-22 19:45:00,2.00944,2.00955,2.00937,2.00951,3828561.0
2008-07-22 19:46:00,2.00951,2.00951,2.00943,2.00944,12472232.0
2008-07-22 19:47:00,2.00944,2.00945,2.0091,2.00943,9586048.0
2008-07-22 19:48:00,2.00961,2.00972,2.00959,2.00961,12907056.0
2008-07-22 19:49:00,2.0095,2.0095,2.00925,2.00925,9651092.0
2008-07-22 19:50:00,2.0091,2.0091,2.00873,2.00891,4500848.0
2008-07-22 19:51:00,2.00889,2.00899,2.00883,2.00894,3530154.0
2008-07-22 19:52:00,2.009,2.00913,2.009,2.00911,1940933.0
2008-07-22 19:53:00,2.00913,2.00945,2.00912,2.00945,20590024.0
2008-07-22 19:54:00,2.00953,2.00963,2.00943,2.00954,1776076.0
2008-07-22 19:55:00,2.00959,2.00972,2.00959,2.0096,7345851.0
2008-07-22 19:56:00,2.00964,2.00966,2.00947,2.00965,23189054.0
2008-07-22 19:57:00,2.00969,2.00969,2.00961,2.00962,10988096.0
2008-07-22 19:58:00,2.00971,2.00971,2.00955,2.00957,4351788.0
2008-07-22 19:59:00,2.00941,2.00952,2.00926,2.00951,1652171.0
2008-07-22 20:00:00,2.00951,2.00962,2.00949,2.00962,4241741.0
2008-07-22 20:01:00,2.00969,2.00984,2.00969,2.0097,9760101.0
2008-07-22 20:02:00,2.00971,2.00971,2.00957,2.00957,10771433.0
2008-07-22 20:03:00,2.00954,2.00954,2.00916,2.00916,4180801.0
2008-07-22 20:04:00,2.00924,2.00935,2.00912,2.00917,6022836.0
2008-07-22 20:05:00,2.00934,2.00978,2.00817,2.00978,3078457.0
2008-07-22 20:06:00,2.0098,2.00987,2.00965,2.00965,4034017.0
2008-07-22 20:07:00,2.00957,2.00966,2.00947,2.00947,3220279.0
2008-07-22 20:08:00,2.00943,2.00943,2.00903,2.00903,4293287.0
2008-07-22 20:09:00,2.0092,2.00925,2.00903,2.00925,787117.0
2008-07-22 20:10:00,2.00931,2.00955,2.00921,2.00955,8663710.0
2008-07-22 20:11:00,2.00968,2.00981,2.00965,2.00971,4548970.0
2008-07-22 20:12:00,2.00979,2.01005,2.00979,2.01005,5286819.0
2008-07-22 20:13:00,2.01004,2.01028,2.01004,2.01028,7441624.0
2008-07-22 20:14:00,2.01005,2.01005,2.00959,2.00959,11031554.0
2008-07-22 20:15:00,2.00958,2.00963,2.00944,2.00944,3511557.0
2008-07-22 20:16:00,2.00941,2.00941,2.00913,2.00913,1380792.0
2008-07-22 20:17:00,2.0092,2.0092,2.00873,2.00901,2686295.0
2008-07-22 20:18:00,2.00893,2.00893,2.00867,2.00867,4984554.0
2008-07-22 20:19:00,2.00852,2.00871,2.00845,2.00845,22575526.0
2008-07-22 20:20:00,2.00838,2.00839,2.00826,2.00826,1334909.0
2008-07-22 20:21:00,2.00823,2.00823,2.00776,2.00776,6296026.0
2008-07-22 20:22:00,2.00781,2.00788,2.0075,2.0075,11117232.0
2008-07-22 20:23:00,2.00746,2.00795,2.00746,2.00795,5127836.0
2008-07-22 20:24:00,2.00788,2.00825,2.00788,2.00797,4975996.0
2008-07-22 20:25:00,2.00793,2.00825,2.00793,2.0081,11011556.0
2008-07-22 20:26:00,2.00808,2.0081,2.00796,2.00809,4271624.0
2008-07-22 20:27:00,2.00818,2.00834,2.00806,2.00806,5754573.0
2008-07-22 20:28:00,2.00792,2.00801,2.0078,2.00801,4316233.0
2008-07-22 20:29:00,2.00804,2.00804,2.00786,2.00801,11480564.0
2008-07-22 20:30:00,2.00766,2.00829,2.00766,2.00824,13895616.0
2008-07-22 20:31:00,2.00821,2.00821,2.00814,2.00818,9291767.0
2008-07-22 20:32:00,2.00816,2.00816,2.00803,2.00804,1689746.0
2008-07-22 20:33:00,2.00796,2.0081,2.00783,2.0081,7666771.0
2008-07-22 20:34:00,2.00814,2.00815,2.00797,2.00815,8515720.0
2008-07-22 20:35:00,2.0082,2.00826,2.00818,2.00818,20526077.0
2008-07-22 20:36:00,2.00821,2.00829,2.00817,2.00821,4957211.0
2008-07-22 20:37:00,2.00811,2.00811,2.00784,2.00793,7111798.0
2008-07-22 20:38:00,2.00815,2.00848,2.00812,2.00848,19178959.0
2008-07-22 20:39:00,2.00852,2.00862,2.00829,2.00829,1986676.0
2008-07-22 20:40:00,2.00808,2.00808,2.00798,2.00798,403365.0
2008-07-22 20:41:00,2.00787,2.00792,2.00772,2.00772,2031221.0
2008-07-22 20:42:00,2.00771,2.00771,2.00744,2.00744,1884453.0
2008-07-22 20:43:00,2.0074,2.0078,2.0074,2.0078,2337597.0
2008-07-22 20:44:00,2.0078,2.00791,2.00775,2.00791,15345462.0
2008-07-22 20:45:00,2.00797,2.0082,2.00797,2.00811,8007753.0
2008-07-22 20:46:00,2.00803,2.00837,2.00803,2.00837,2706076.0
2008-07-22 20:47:00,2.00819,2.00829,2.00802,2.00811,5670934.0
2008-07-22 20:48:00,2.00794,2.00795,2.00781,2.00781,3893838.0
2008-07-22 20:49:00,2.00785,2.00785,2.00748,2.00748,12190831.0
2008-07-22 20:50:00,2.00746,2.00755,2.00745,2.00755,13772842.0
2008-07-22 20:51:00,2.00756,2.00759,2.00739,2.00743,25477678.0
2008-07-22 20:52:00,2.00731,2.00731,2.00693,2.00716,2590435.0
2008-07-22 20:53:00,2.00767,2.008,2.00767,2.008,5518931.0
2008-07-22 20:54:00,2.00805,2.00811,2.00788,2.00804,7585269.0
2008-07-22 20:55:00,2.00813,2.0082,2.00806,2.00806,3171708.0
2008-07-22 20:56:00,2.00821,2.00833,2.00821,2.00825,4500028.0
2008-07-22 20:57:00,2.0083,2.0083,2.00802,2.00828,1840015.0
2008-07-22 20:58:00,2.00823,2.00823,2.0079,2.0079,3372565.0
2008-07-22 20:59:00,2.0079,2.0079,2.00755,2.00761,2785969.0
2008-07-22 21:00:00,2.00769,2.00802,2.00769,2.00802,38203727.0
2008-07-22 21:01:00,2.00795,2.00795,2.00777,2.00777,21688836.0
2008-07-22 21:02:00,2.00776,2.00778,2.00754,2.0076,3255500.0
2008-07-22 21:03:00,2.00771,2.00793,2.00771,2.00793,8855026.0
2008-07-22 21:04:00,2.00799,2.00799,2.00784,2.00797,8716090.0
2008-07-22 21:05:00,2.00795,2.008,2.00784,2.008,1682254.0
2008-07-22 21:06:00,2.00803,2.00827,2.00803,2.00827,8579307.0
2008-07-22 21:07:00,2.00819,2.0082,2.00796,2.00796,7100274.0
2008-07-22 21:08:00,2.00806,2.00807,2.008,2.00804,4801992.0
2008-07-22 21:09:00,2.00808,2.00825,2.00808,2.00817,5768869.0
2008-07-22 21:10:00,2.00819,2.00819,2.00789,2.008,6234018.0
2008-07-22 21:11:00,2.00791,2.00791,2.00777,2.00777,1623895.0
2008-07-22 21:12:00,2.0077,2.00796,2.0077,2.00796,8301005.0
2008-07-22 21:13:00,2.00793,2.00797,2.00774,2.00775,10076368.0
2008-07-22 21:14:00,2.00783,2.00787,2.0078,2.0078,1127010.0
2008-07-22 21:15:00,2.00783,2.00789,2.00781,2.00786,6216128.0
2008-07-22 21:16:00,2.00779,2.00779,2.0076,2.0076,8557339.0
2008-07-22 21:17:00,2.00763,2.00771,2.00754,2.00754,5019762.0
2008-07-22 21:18:00,2.00758,2.00777,2.00758,2.00762,10763645.0
2008-07-22 21:19:00,2.00769,2.00786,2.00769,2.00785,12092232.0
2008-07-22 21:20:00,2.0079,2.00809,2.00783,2.00801,1746438.0
2008-07-22 21:21:00,2.00818,2.00821,2.008,2.008,6997950.0
2008-07-22 21:22:00,2.00803,2.00813,2.00793,2.00813,11975104.0
2008-07-22 21:23:00,2.00812,2.0083,2.00762,2.0083,13345453.0
2008-07-22 21:24:00,2.00835,2.00843,2.008,2.00813,4024111.0
2008-07-22 21:25:00,2.00823,2.00838,2.00823,2.00834,3734113.0
2008-07-22 21:26:00,2.00841,2.00862,2.00836,2.00862,3380236.0
2008-07-22 21:27:00,2.00855,2.00855,2.00787,2.00787,13011148.0
2008-07-22 21:28:00,2.00767,2.00767,2.00745,2.00745,28408326.0
2008-07-22 21:29:00,2.00731,2.00731,2.00709,2.00709,15430521.0
2008-07-22 21:30:00,2.00732,2.00753,2.00715,2.0074,2075333.0
2008-07-22 21:31:00,2.00767,2.00778,2.00761,2.00765,7236901.0
2008-07-22 21:32:00,2.00776,2.00798,2.00774,2.00785,14464635.0
2008-07-22 21:33:00,2.00793,2.00837,2.00793,2.00837,4284949.0
2008-07-22 21:34:00,2.00851,2.00851,2.00797,2.00797,4872498.0
2008-07-22 21:35:00,2.00767,2.00776,2.00763,2.00767,17815919.0
2008-07-22 21:36:00,2.00756,2.00775,2.00756,2.00775,4457342.0
2008-07-22 21:37:00,2.00775,2.00781,2.00775,2.00778,1107560.0
2008-07-22 21:38:00,2.00787,2.00793,2.00773,2.00785,21734363.0
2008-07-22 21:39:00,2.00786,2.00789,2.00774,2.00788,1311561.0
2008-07-22 21:40:00,2.0078,2.0078,2.00755,2.00755,609672.0
2008-07-22 21:41:00,2.0075,2.0075,2.00732,2.0074,9638851.0
2008-07-22 21:42:00,2.00734,2.00734,2.00691,2.00692,7852176.0
2008-07-22 21:43:00,2.00682,2.00682,2.00618,2.00665,10252794.0
2008-07-22 21:44:00,2.00675,2.00698,2.00675,2.00698,2893500.0
2008-07-22 21:45:00,2.007,2.007,2.00676,2.00684,6182689.0
2008-07-22 21:46:00,2.00684,2.00684,2.00672,2.00674,4586607.0
2008-07-22 21:47:00,2.00659,2.00664,2.00644,2.00664,10112504.0
2008-07-22 21:48:00,2.00671,2.00694,2.0067,2.0067,12576660.0
2008-07-22 21:49:00,2.00667,2.00691,2.00667,2.00691,10238973.0
2008-07-22 21:50:00,2.00686,2.00721,2.00682,2.00721,6104240.0
2008-07-22 21:51:00,2.00734,2.00744,2.0072,2.00733,13929869.0
2008-07-22 21:52:00,2.00728,2.00746,2.00728,2.00737,654531.0
2008-07-22 21:53:00,2.00731,2.00748,2.00701,2.00748,7514945.0
2008-07-22 21:54:00,2.00746,2.00761,2.00745,2.00759,5004117.0
2008-07-22 21:55:00,2.00755,2.0076,2.00752,2.00759,4103604.0
2008-07-22 21:56:00,2.00762,2.00762,2.00758,2.00759,4839285.0
2008-07-22 21:57:00,2.00762,2.00762,2.00739,2.00739,10963110.0
2008-07-22 21:58:00,2.0074,2.0074,2.00718,2.0073,12219412.0
2008-07-22 21:59:00,2.00734,2.00736,2.00722,2.00736,2511073.0
2008-07-22 22:00:00,2.00734,2.00734,2.00666,2.00683,6051059.0
2008-07-22 22:01:00,2.00713,2.00717,2.007,2.00709,10187389.0
2008-07-22 22:02:00,2.00706,2.00706,2.00697,2.00701,3927895.0
2008-07-22 22:03:00,2.00697,2.00713,2.00694,2.00694,3012629.0
2008-07-22 22:04:00,2.00678,2.00688,2.00678,2.00678,5693556.0
2008-07-22 22:05:00,2.0068,2.00714,2.00671,2.00694,6465058.0
2008-07-22 22:06:00,2.0069,2.0069,2.00673,2.00673,1407566.0
2008-07-22 22:07:00,2.00666,2.00678,2.0064,2.0064,7888716.0
2008-07-22 22:08:00,2.00655,2.00688,2.00655,2.00687,21458583.0
2008-07-22 22:09:00,2.00687,2.00696,2.00673,2.00696,6534765.0
2008-07-22 22:10:00,2.007,2.00713,2.0056,2.00703,3271645.0
2008-07-22 22:11:00,2.00695,2.0071,2.0067,2.0071,19405834.0
2008-07-22 22:12:00,2.00716,2.00716,2.00689,2.00689,8988636.0
2008-07-22 22:13:00,2.00693,2.00707,2.00689,2.00694,3995540.0
2008-07-22 22:14:00,2.00692,2.00704,2.00676,2.00687,4153809.0
2008-07-22 22:15:00,2.00682,2.007,2.00682,2.007,9403406.0
2008-07-22 22:16:00,2.00704,2.00735,2.00704,2.00735,2499292.0
2008-07-22 22:17:00,2.00718,2.00733,2.00712,2.00715,20521179.0
2008-07-22 22:18:00,2.0071,2.00714,2.00704,2.00704,1844980.0
2008-07-22 22:19:00,2.00703,2.00719,2.007,2.00711,7342103.0
2008-07-22 22:20:00,2.00706,2.00707,2.00681,2.00707,4562528.0
2008-07-22 22:21:00,2.00703,2.00708,2.00689,2.00695,14411165.0
2008-07-22 22:22:00,2.00695,2.00695,2.00674,2.0068,3401533.0
2008-07-22 22:23:00,2.00678,2.00701,2.00675,2.00701,6229738.0
2008-07-22 22:24:00,2.00703,2.00703,2.00673,2.00688,8573318.0
2008-07-22 22:25:00,2.00685,2.00699,2.00679,2.00697,6065102.0
2008-07-22 22:26:00,2.00694,2.00699,2.00679,2.00699,10838700.0
2008-07-22 22:27:00,2.00704,2.00706,2.00685,2.0069,5860865.0
2008-07-22 22:28:00,2.00678,2.00692,2.00677,2.00677,4335122.0
2008-07-22 22:29:00,2.00689,2.00695,2.00683,2.00695,8904715.0
2008-07-22 22:30:00,2.00698,2.00698,2.00682,2.00682,6135146.0
2008-07-22 22:31:00,2.00682,2.00708,2.00658,2.00702,13655296.0
2008-07-22 22:32:00,2.00705,2.00722,2.00703,2.00707,9835798.0
2008-07-22 22:33:00,2.00728,2.00729,2.00722,2.00724,3833673.0
2008-07-22 22:34:00,2.00722,2.00765,2.00719,2.00765,6496372.0
2008-07-22 22:35:00,2.00774,2.00804,2.00774,2.00783,2906841.0
2008-07-22 22:36:00,2.00811,2.00811,2.00794,2.00794,18005315.0
2008-07-22 22:37:00,2.00794,2.00803,2.00779,2.00779,8988559.0
2008-07-22 22:38:00,2.00802,2.00826,2.00778,2.00778,5647974.0
2008-07-22 22:39:00,2.00757,2.00771,2.00741,2.00757,10510457.0
2008-07-22 22:40:00,2.00762,2.00764,2.00747,2.00764,9348666.0
2008-07-22 22:41:00,2.00782,2.00813,2.00766,2.00766,10277963.0
2008-07-22 22:42:00,2.00793,2.00795,2.0078,2.00789,3384208.0
2008-07-22 22:43:00,2.00798,2.00811,2.00798,2.00799,10168905.0
2008-07-22 22:44:00,2.00812,2.00822,2.00793,2.00793,7395599.0
2008-07-22 22:45:00,2.00792,2.00856,2.0079,2.00856,9108499.0
2008-07-22 22:46:00,2.00843,2.00843,2.0082,2.0083,3233645.0
2008-07-22 22:47:00,2.00832,2.00837,2.00824,2.00837,3634545.0
2008-07-22 22:48:00,2.00838,2.00886,2.00838,2.00886,8289613.0
2008-07-22 22:49:00,2.00893,2.00893,2.00869,2.00869,3183662.0
2008-07-22 22:50:00,2.00873,2.00907,2.00873,2.00907,1942968.0
2008-07-22 22:51:00,2.00897,2.00897,2.00873,2.0089,9989343.0
2008-07-22 22:52:00,2.0088,2.0088,2.00838,2.00838,4181916.0
2008-07-22 22:53:00,2.00836,2.00858,2.00833,2.00858,5043533.0
2008-07-22 22:54:00,2.00861,2.00864,2.00846,2.00846,5343787.0
2008-07-22 22:55:00,2.0083,2.00839,2.00823,2.00832,12511540.0
2008-07-22 22:56:00,2.00847,2.00866,2.00816,2.00816,6364548.0
2008-07-22 22:57:00,2.00846,2.00846,2.00819,2.00826,4912400.0
2008-07-22 22:58:00,2.00818,2.00818,2.0078,2.0078,4731009.0
2008-07-22 22:59:00,2.00764,2.00764,2.00732,2.00732,31453867.0
2008-07-22 23:00:00,2.00725,2.00725,2.0071,2.0071,10026086.0
2008-07-22 23:01:00,2.00711,2.00711,2.00682,2.00682,9329685.0
2008-07-22 23:02:00,2.00661,2.00678,2.00641,2.00642,14673695.0
2008-07-22 23:03:00,2.0063,2.00639,2.00585,2.00616,15097659.0
2008-07-22 23:04:00,2.00611,2.00653,2.00611,2.00648,19589917.0
2008-07-22 23:05:00,2.00663,2.007,2.00663,2.007,8254851.0
2008-07-22 23:06:00,2.00705,2.00728,2.00705,2.00728,18800629.0
2008-07-22 23:07:00,2.00738,2.00757,2.00723,2.00723,3584485.0
2008-07-22 23:08:00,2.00763,2.00763,2.00714,2.00714,7220125.0
2008-07-22 23:09:00,2.00696,2.00696,2.00654,2.00654,5782087.0
2008-07-22 23:10:00,2.0064,2.0064,2.00604,2.00604,3962309.0
2008-07-22 23:11:00,2.00586,2.00597,2.00576,2.00597,17226317.0
2008-07-22 23:12:00,2.00595,2.00596,2.00584,2.00584,1010089.0
2008-07-22 23:13:00,2.00558,2.00586,2.00558,2.00561,10149948.0
2008-07-22 23:14:00,2.00576,2.00604,2.00576,2.00585,4346305.0
2008-07-22 23:15:00,2.00589,2.00589,2.00527,2.00527,3930769.0
2008-07-22 23:16:00,2.00582,2.00592,2.00551,2.00585,10562581.0
2008-07-22 23:17:00,2.00604,2.00622,2.00602,2.00602,14620741.0
2008-07-22 23:18:00,2.00605,2.00605,2.00578,2.00585,7147144.0
2008-07-22 23:19:00,2.00568,2.00586,2.00568,2.00577,7532376.0
2008-07-22 23:20:00,2.00574,2.00584,2.00574,2.00582,3497698.0
2008-07-22 23:21:00,2.00601,2.00618,2.00601,2.00603,18290529.0
2008-07-22 23:22:00,2.00598,2.00598,2.00569,2.00583,10471713.0
2008-07-22 23:23:00,2.00598,2.00628,2.00598,2.00628,7696775.0
2008-07-22 23:24:00,2.00617,2.00629,2.00615,2.00615,3540699.0
2008-07-22 23:25:00,2.00597,2.00608,2.00597,2.00604,2524377.0
2008-07-22 23:26:00,2.00604,2.00611,2.00591,2.00611,17374332.0
2008-07-22 23:27:00,2.00608,2.00624,2.00606,2.00624,3461688.0
2008-07-22 23:28:00,2.00621,2.00621,2.00596,2.00596,31819997.0
2008-07-22 23:29:00,2.00609,2.00626,2.00609,2.00612,3591296.0
2008-07-22 23:30:00,2.00626,2.00656,2.00626,2.00656,5779243.0
2008-07-22 23:31:00,2.0066,2.0066,2.00629,2.00645,9581298.0
2008-07-22 23:32:00,2.00639,2.00639,2.00625,2.00627,24793591.0
2008-07-22 23:33:00,2.00625,2.00627,2.00616,2.00616,5825998.0
2008-07-22 23:34:00,2.00623,2.00645,2.00623,2.00635,3350762.0
2008-07-22 23:35:00,2.00644,2.00652,2.00636,2.00652,4504494.0
2008-07-22 23:36:00,2.00642,2.00642,2.00613,2.00613,19576651.0
2008-07-22 23:37:00,2.00566,2.006,2.0056,2.00577,57184693.0
2008-07-22 23:38:00,2.00566,2.00577,2.0055,2.00577,9240434.0
2008-07-22 23:39:00,2.00588,2.00588,2.00562,2.00562,6881122.0
2008-07-22 23:40:00,2.00574,2.00588,2.00568,2.00583,4882078.0
2008-07-22 23:41:00,2.00577,2.0059,2.00551,2.00551,13575082.0
2008-07-22 23:42:00,2.0055,2.0056,2.00533,2.0056,17153957.0
2008-07-22 23:43:00,2.00561,2.00565,2.00549,2.00565,17160100.0
2008-07-22 23:44:00,2.00587,2.00662,2.00587,2.00662,10200493.0
2008-07-22 23:45:00,2.00662,2.00662,2.00622,2.00622,11276591.0
2008-07-22 23:46:00,2.00616,2.00616,2.00585,2.00585,2599593.0
2008-07-22 23:47:00,2.00581,2.00581,2.00556,2.00556,6549003.0
2008-07-22 23:48:00,2.00562,2.00577,2.00562,2.00572,6894603.0
2008-07-22 23:49:00,2.00564,2.00569,2.00559,2.00559,13119161.0
2008-07-22 23:50:00,2.00558,2.00558,2.00547,2.0055,7013275.0
2008-07-22 23:51:00,2.00557,2.00569,2.00557,2.00569,24067914.0
2008-07-22 23:52:00,2.00573,2.00599,2.00573,2.00579,13477066.0
2008-07-22 23:53:00,2.00573,2.00582,2.00573,2.00582,7097568.0
2008-07-22 23:54:00,2.00588,2.00591,2.00574,2.00583,6585540.0
2008-07-22 23:55:00,2.00582,2.00603,2.00576,2.00596,1823255.0
2008-07-22 23:56:00,2.00583,2.00588,2.00548,2.00552,8001957.0
2008-07-22 23:57:00,2.0056,2.00565,2.00546,2.00565,5365330.0
2008-07-22 23:58:00,2.00557,2.00566,2.00555,2.00561,9003783.0
2008-07-22 23:59:00,2.00557,2.00561,2.00556,2.00561,35308880.0
2008-07-23 00:00:00,2.0059,2.00631,2.0059,2.00631,6480480.0
2008-07-23 00:01:00,2.00649,2.0067,2.00644,2.00668,6092331.0
2008-07-23 00:02:00,2.00677,2.00677,2.00645,2.00669,10386417.0
2008-07-23 00:03:00,2.00673,2.00695,2.00673,2.00693,3021583.0
2008-07-23 00:04:00,2.0071,2.0071,2.00661,2.00683,1991644.0
2008-07-23 00:05:00,2.00696,2.00711,2.00685,2.00711,2235244.0
2008-07-23 00:06:00,2.00713,2.00724,2.00711,2.00724,10238157.0
2008-07-23 00:07:00,2.00709,2.00717,2.00709,2.00709,10404557.0
2008-07-23 00:08:00,2.00709,2.00709,2.00688,2.00704,8484284.0
2008-07-23 00:09:00,2.00703,2.00713,2.00691,2.00713,1528422.0
2008-07-23 00:10:00,2.00694,2.00701,2.00689,2.00694,2193106.0
2008-07-23 00:11:00,2.00703,2.00712,2.00696,2.00696,20637018.0
2008-07-23 00:12:00,2.00714,2.00727,2.00708,2.00727,6722395.0
2008-07-23 00:13:00,2.00737,2.00768,2.00737,2.00768,13215834.0
2008-07-23 00:14:00,2.0077,2.00778,2.00769,2.00778,8539568.0
2008-07-23 00:15:00,2.00772,2.00772,2.00756,2.00756,11128800.0
2008-07-23 00:16:00,2.00767,2.00794,2.00767,2.00794,3201699.0
2008-07-23 00:17:00,2.00826,2.00841,2.0082,2.0082,900354.0
2008-07-23 00:18:00,2.00826,2.00835,2.00819,2.00835,8531003.0
2008-07-23 00:19:00,2.00829,2.00831,2.0082,2.0083,5589247.0
2008-07-23 00:20:00,2.00831,2.00866,2.00806,2.00866,12945602.0
2008-07-23 00:21:00,2.00865,2.00865,2.00827,2.00846,9302258.0
2008-07-23 00:22:00,2.00857,2.00868,2.00856,2.00862,4438361.0
2008-07-23 00:23:00,2.00857,2.00857,2.00845,2.00846,27438292.0
2008-07-23 00:24:00,2.0085,2.0085,2.00823,2.00823,3205750.0
2008-07-23 00:25:00,2.00791,2.00817,2.00791,2.00817,3378321.0
2008-07-23 00:26:00,2.00829,2.0083,2.00804,2.00804,2888728.0
2008-07-23 00:27:00,2.00816,2.00847,2.00815,2.00847,11286420.0
2008-07-23 00:28:00,2.00867,2.00867,2.00822,2.00827,7753590.0
2008-07-23 00:29:00,2.00833,2.00851,2.0083,2.00851,12718161.0
2008-07-23 00:30:00,2.00845,2.00848,2.00832,2.00832,2407603.0
2008-07-23 00:31:00,2.00832,2.00832,2.00811,2.00811,7385371.0
2008-07-23 00:32:00,2.0083,2.0084,2.00827,2.00827,3852626.0
2008-07-23 00:33:00,2.0083,2.00831,2.00822,2.00831,41142664.0
2008-07-23 00:34:00,2.00829,2.0084,2.00829,2.00839,10951667.0
2008-07-23 00:35:00,2.00839,2.0084,2.0081,2.0081,3739259.0
2008-07-23 00:36:00,2.00837,2.00871,2.00834,2.00852,8196955.0
2008-07-23 00:37:00,2.00837,2.00837,2.00811,2.00829,6652947.0
2008-07-23 00:38:00,2.00835,2.00838,2.00824,2.00829,5560285.0
2008-07-23 00:39:00,2.00822,2.0083,2.00819,2.0083,48053516.0
2008-07-23 00:40:00,2.00829,2.00859,2.00822,2.00822,5053302.0
2008-07-23 00:41:00,2.00807,2.00812,2.00797,2.00812,5188922.0
2008-07-23 00:42:00,2.00824,2.00843,2.00824,2.00833,5808038.0
2008-07-23 00:43:00,2.00835,2.00835,2.00819,2.00819,4151068.0
2008-07-23 00:44:00,2.00826,2.00855,2.00811,2.00855,7729648.0
2008-07-23 00:45:00,2.00856,2.009,2.00856,2.00883,2899338.0
2008-07-23 00:46:00,2.00877,2.00878,2.00833,2.00833,10060325.0
2008-07-23 00:47:00,2.00833,2.00845,2.00832,2.00845,2258092.0
2008-07-23 00:48:00,2.0085,2.0085,2.00843,2.00843,35180656.0
2008-07-23 00:49:00,2.00836,2.00836,2.00834,2.00834,525495.0
2008-07-23 00:50:00,2.00827,2.00827,2.00805,2.00805,5187557.0
2008-07-23 00:51:00,2.00806,2.00819,2.00806,2.00811,6323767.0
2008-07-23 00:52:00,2.0081,2.00817,2.00795,2.00815,5166585.0
2008-07-23 00:53:00,2.00819,2.00819,2.008,2.00819,4613296.0
2008-07-23 00:54:00,2.00831,2.00841,2.00826,2.00826,3566079.0
2008-07-23 00:55:00,2.00795,2.00814,2.00795,2.00814,6576542.0
2008-07-23 00:56:00,2.00827,2.0084,2.00827,2.00834,5771338.0
2008-07-23 00:57:00,2.00823,2.00823,2.00777,2.00777,2484162.0
2008-07-23 00:58:00,2.00756,2.00756,2.00598,2.00742,11541776.0
2008-07-23 00:59:00,2.00761,2.00761,2.00729,2.00729,8921334.0
2008-07-23 01:00:00,2.00728,2.00728,2.00709,2.00713,5022982.0
2008-07-23 01:01:00,2.00719,2.00753,2.00719,2.00746,11484616.0
2008-07-23 01:02:00,2.00779,2.00806,2.00779,2.00798,26369402.0
2008-07-23 01:03:00,2.00802,2.0083,2.00802,2.0083,6226380.0
2008-07-23 01:04:00,2.00836,2.00848,2.00827,2.00828,8132894.0
2008-07-23 01:05:00,2.00819,2.00819,2.00804,2.00817,17853895.0
2008-07-23 01:06:00,2.00823,2.00829,2.00815,2.00829,14532065.0
2008-07-23 01:07:00,2.00808,2.00824,2.00808,2.00821,6262712.0
2008-07-23 01:08:00,2.0078,2.00828,2.0078,2.008,6235297.0
2008-07-23 01:09:00,2.00796,2.00805,2.00794,2.00804,6210139.0
2008-07-23 01:10:00,2.00795,2.00795,2.00767,2.00767,2244167.0
2008-07-23 01:11:00,2.00772,2.00781,2.00772,2.00781,3736913.0
2008-07-23 01:12:00,2.00787,2.00794,2.00782,2.00794,8888474.0
2008-07-23 01:13:00,2.00791,2.00791,2.00769,2.00769,4395054.0
2008-07-23 01:14:00,2.00765,2.00765,2.00722,2.00758,4583485.0
2008-07-23 01:15:00,2.00764,2.00767,2.00753,2.00753,2890918.0
2008-07-23 01:16:00,2.00754,2.00757,2.00712,2.00756,6247002.0
2008-07-23 01:17:00,2.00752,2.00756,2.00743,2.00743,6056020.0
2008-07-23 01:18:00,2.00734,2.00734,2.0072,2.00722,9690150.0
2008-07-23 01:19:00,2.00719,2.00746,2.00719,2.00746,3136454.0
2008-07-23 01:20:00,2.0077,2.00797,2.0077,2.00794,9817381.0
2008-07-23 01:21:00,2.00791,2.00813,2.0079,2.00813,9453806.0
2008-07-23 01:22:00,2.00807,2.00821,2.00807,2.0081,3329793.0
2008-07-23 01:23:00,2.00801,2.00801,2.0077,2.0077,2386338.0
2008-07-23 01:24:00,2.00758,2.00759,2.00748,2.00759,2517155.0
2008-07-23 01:25:00,2.00749,2.00749,2.00732,2.00732,7042252.0
2008-07-23 01:26:00,2.00726,2.00754,2.00726,2.00754,7601282.0
2008-07-23 01:27:00,2.00745,2.00745,2.00721,2.00721,2793549.0
2008-07-23 01:28:00,2.00714,2.0072,2.00704,2.00718,3240852.0
2008-07-23 01:29:00,2.00697,2.00697,2.00661,2.00663,6469849.0
2008-07-23 01:30:00,2.00641,2.0066,2.00641,2.0066,3986001.0
2008-07-23 01:31:00,2.00657,2.00657,2.00645,2.00653,5381156.0
2008-07-23 01:32:00,2.00642,2.00668,2.00642,2.00668,2168374.0
2008-07-23 01:33:00,2.00671,2.00685,2.00671,2.00682,4020087.0
2008-07-23 01:34:00,2.00683,2.00683,2.00658,2.00666,4036691.0
2008-07-23 01:35:00,2.00671,2.00687,2.00668,2.00683,4764820.0
2008-07-23 01:36:00,2.00685,2.00692,2.00662,2.00692,1970667.0
2008-07-23 01:37:00,2.00694,2.00719,2.00686,2.00719,8073501.0
2008-07-23 01:38:00,2.00725,2.00741,2.00723,2.00741,5001716.0
2008-07-23 01:39:00,2.00747,2.00765,2.00734,2.00763,1380528.0
2008-07-23 01:40:00,2.00756,2.00759,2.0074,2.0074,13258524.0
2008-07-23 01:41:00,2.00743,2.00745,2.00733,2.00735,5526720.0
2008-07-23 01:42:00,2.00719,2.00719,2.00682,2.00682,7625233.0
2008-07-23 01:43:00,2.00693,2.00703,2.00686,2.00697,4267507.0
2008-07-23 01:44:00,2.00692,2.00693,2.00678,2.00688,8549741.0
2008-07-23 01:46:00,2.00693,2.00737,2.00693,2.00735,4510632.0
2008-07-23 01:47:00,2.00763,2.00763,2.00703,2.00703,10059898.0
2008-07-23 01:48:00,2.00688,2.00698,2.00688,2.00698,1910204.0
2008-07-23 01:49:00,2.00696,2.00696,2.00551,2.00551,8916387.0
2008-07-23 01:50:00,2.00696,2.00696,2.00681,2.0069,6471980.0
2008-07-23 01:51:00,2.00686,2.00687,2.00657,2.00687,7369818.0
2008-07-23 01:52:00,2.00682,2.00682,2.00662,2.00662,7966258.0
2008-07-23 01:53:00,2.00655,2.00659,2.00643,2.00654,5331445.0
2008-07-23 01:54:00,2.00663,2.00665,2.00649,2.00649,9557832.0
2008-07-23 01:55:00,2.00642,2.00671,2.00636,2.00671,3405509.0
2008-07-23 01:56:00,2.00675,2.00675,2.00628,2.00639,13451615.0
2008-07-23 01:57:00,2.00643,2.00664,2.00643,2.00655,3284720.0
2008-07-23 01:58:00,2.00638,2.00652,2.00622,2.00622,6201337.0
2008-07-23 01:59:00,2.00604,2.00604,2.00559,2.0059,2374740.0
2008-07-23 02:00:00,2.0058,2.00586,2.0057,2.0057,2167921.0
2008-07-23 02:01:00,2.00567,2.00567,2.00545,2.00545,6269043.0
2008-07-23 02:02:00,2.00554,2.00554,2.00532,2.00532,3603246.0
2008-07-23 02:03:00,2.00533,2.00535,2.00516,2.00535,13799359.0
2008-07-23 02:04:00,2.00542,2.00549,2.00536,2.00539,3669731.0
2008-07-23 02:05:00,2.00539,2.00539,2.00524,2.00533,10346215.0
2008-07-23 02:06:00,2.00527,2.00546,2.00527,2.00533,5214127.0
2008-07-23 02:07:00,2.00527,2.00531,2.00509,2.0052,8754130.0
2008-07-23 02:08:00,2.00524,2.00533,2.00516,2.00527,7983771.0
2008-07-23 02:09:00,2.00527,2.00531,2.0052,2.0052,5883617.0
2008-07-23 02:10:00,2.00367,2.00511,2.00367,2.00447,9003721.0
2008-07-23 02:11:00,2.00455,2.00464,2.00455,2.00464,1941855.0
2008-07-23 02:12:00,2.00465,2.00501,2.00465,2.00501,10025809.0
2008-07-23 02:13:00,2.00494,2.00523,2.00494,2.00523,4345921.0
2008-07-23 02:14:00,2.00522,2.00551,2.0052,2.00549,11886566.0
2008-07-23 02:15:00,2.0057,2.0057,2.00535,2.00535,8069599.0
2008-07-23 02:16:00,2.00539,2.00555,2.00534,2.00553,3993544.0
2008-07-23 02:17:00,2.00546,2.00553,2.00546,2.00549,7957041.0
2008-07-23 02:18:00,2.00563,2.00595,2.00563,2.00592,5877613.0
2008-07-23 02:19:00,2.00578,2.00581,2.0054,2.00581,14169632.0
2008-07-23 02:20:00,2.00604,2.00624,2.00604,2.00624,1453188.0
2008-07-23 02:21:00,2.00629,2.00659,2.00629,2.00659,4720826.0
2008-07-23 02:22:00,2.00649,2.00659,2.0061,2.00659,7473388.0
2008-07-23 02:23:00,2.00665,2.00665,2.00654,2.00659,1791516.0
2008-07-23 02:24:00,2.00652,2.00659,2.00635,2.00642,5242404.0
2008-07-23 02:25:00,2.00639,2.0067,2.00639,2.0067,3687823.0
2008-07-23 02:26:00,2.0067,2.00679,2.00639,2.00639,3777922.0
2008-07-23 02:27:00,2.00628,2.00638,2.00622,2.00622,2388078.0
2008-07-23 02:28:00,2.00634,2.00647,2.00621,2.00647,5112737.0
2008-07-23 02:29:00,2.00654,2.00659,2.00648,2.00648,3901342.0
2008-07-23 02:30:00,2.00674,2.0069,2.00666,2.00681,6135465.0
2008-07-23 02:31:00,2.0069,2.0069,2.00674,2.00674,3213856.0
2008-07-23 02:32:00,2.00665,2.00665,2.0064,2.00642,2763973.0
2008-07-23 02:33:00,2.00651,2.00657,2.00649,2.00657,7793787.0
2008-07-23 02:34:00,2.0067,2.0067,2.00635,2.00635,6779870.0
2008-07-23 02:35:00,2.00641,2.0066,2.00636,2.0066,2486081.0
2008-07-23 02:36:00,2.00664,2.00667,2.00648,2.00657,2649722.0
2008-07-23 02:37:00,2.00662,2.00673,2.00659,2.00659,3646691.0
2008-07-23 02:38:00,2.00671,2.00676,2.00659,2.00666,8613162.0
2008-07-23 02:39:00,2.00667,2.00667,2.00645,2.00657,10016712.0
2008-07-23 02:40:00,2.00662,2.00675,2.00655,2.00655,3409189.0
2008-07-23 02:41:00,2.00662,2.00662,2.00648,2.00648,10716822.0
2008-07-23 02:42:00,2.00648,2.00652,2.00643,2.00643,5844450.0
2008-07-23 02:43:00,2.00652,2.00665,2.00616,2.00649,6685578.0
2008-07-23 02:44:00,2.00645,2.00692,2.00645,2.00667,2976954.0
2008-07-23 02:45:00,2.00663,2.00663,2.00647,2.00655,4416540.0
2008-07-23 02:46:00,2.00645,2.00652,2.00645,2.00652,4429605.0
2008-07-23 02:47:00,2.00653,2.00653,2.00641,2.0065,8855708.0
2008-07-23 02:48:00,2.00647,2.0065,2.0064,2.00647,3692238.0
2008-07-23 02:49:00,2.00639,2.0065,2.00639,2.00639,2278805.0
2008-07-23 02:50:00,2.00631,2.00631,2.00615,2.00615,6557693.0
2008-07-23 02:51:00,2.00621,2.00648,2.0059,2.0059,6734312.0
2008-07-23 02:52:00,2.0064,2.00648,2.00627,2.00627,6928544.0
2008-07-23 02:53:00,2.00648,2.00651,2.00635,2.00642,14733919.0
2008-07-23 02:54:00,2.00642,2.00652,2.00621,2.00621,19798066.0
2008-07-23 02:55:00,2.00609,2.00627,2.00601,2.00613,9021513.0
2008-07-23 02:56:00,2.00623,2.00624,2.00617,2.00624,6492576.0
2008-07-23 02:57:00,2.0062,2.0062,2.00605,2.00614,28269088.0
2008-07-23 02:58:00,2.00597,2.00616,2.00597,2.00602,11023820.0
2008-07-23 02:59:00,2.00594,2.00609,2.00593,2.00609,5093786.0
2008-07-23 03:00:00,2.00611,2.00622,2.00611,2.00622,9133224.0
2008-07-23 03:01:00,2.00617,2.00632,2.00481,2.00629,11524488.0
2008-07-23 03:02:00,2.00634,2.00634,2.00612,2.00629,2381291.0
2008-07-23 03:03:00,2.00634,2.00643,2.00629,2.00643,6146260.0
2008-07-23 03:04:00,2.00655,2.00667,2.0065,2.0065,6288527.0
2008-07-23 03:05:00,2.00663,2.00663,2.00639,2.0064,3726700.0
2008-07-23 03:06:00,2.00638,2.00646,2.00628,2.00635,4853037.0
2008-07-23 03:07:00,2.0063,2.00633,2.00616,2.00633,5491693.0
2008-07-23 03:08:00,2.00639,2.00639,2.006,2.00627,6805602.0
2008-07-23 03:09:00,2.00627,2.00637,2.00627,2.00637,4760972.0
2008-07-23 03:10:00,2.00634,2.00634,2.00624,2.00624,496031.0
2008-07-23 03:11:00,2.00624,2.00632,2.00622,2.00632,32350029.0
2008-07-23 03:12:00,2.00632,2.00636,2.00629,2.00634,2086769.0
2008-07-23 03:13:00,2.00631,2.00638,2.0062,2.00622,9334130.0
2008-07-23 03:14:00,2.00621,2.00621,2.00601,2.00609,2327375.0
2008-07-23 03:15:00,2.00612,2.00619,2.00594,2.00609,7197064.0
2008-07-23 03:16:00,2.00604,2.00617,2.00604,2.00617,3799953.0
2008-07-23 03:17:00,2.00617,2.00632,2.00617,2.00632,5780868.0
2008-07-23 03:18:00,2.00634,2.00634,2.00624,2.00627,4887832.0
2008-07-23 03:19:00,2.00631,2.00633,2.00613,2.00633,4615309.0
2008-07-23 03:20:00,2.00644,2.00652,2.00638,2.00638,46183101.0
2008-07-23 03:21:00,2.00632,2.00641,2.00619,2.00641,6053000.0
2008-07-23 03:22:00,2.0065,2.00654,2.00636,2.00638,7330263.0
2008-07-23 03:23:00,2.00626,2.00633,2.0062,2.00628,8717382.0
2008-07-23 03:24:00,2.00598,2.00632,2.00598,2.00622,3894656.0
2008-07-23 03:25:00,2.00626,2.00633,2.00622,2.00633,10649229.0
2008-07-23 03:26:00,2.00641,2.00657,2.00639,2.00657,42012319.0
2008-07-23 03:27:00,2.00657,2.00669,2.00653,2.00653,4131061.0
2008-07-23 03:28:00,2.00636,2.00661,2.00636,2.00661,7942968.0
2008-07-23 03:29:00,2.00662,2.00664,2.0066,2.0066,2270038.0
2008-07-23 03:30:00,2.00676,2.00689,2.00674,2.00683,12551232.0
2008-07-23 03:31:00,2.00684,2.00701,2.00678,2.00701,8548612.0
2008-07-23 03:32:00,2.00701,2.00707,2.00697,2.00703,10531323.0
2008-07-23 03:33:00,2.00696,2.0071,2.00695,2.00695,3149852.0
2008-07-23 03:34:00,2.0068,2.0068,2.00654,2.00654,3331350.0
2008-07-23 03:35:00,2.00667,2.00667,2.00645,2.00649,3325121.0
2008-07-23 03:36:00,2.00641,2.00647,2.0064,2.00647,30405908.0
2008-07-23 03:37:00,2.00654,2.00696,2.00654,2.00696,4467400.0
2008-07-23 03:38:00,2.00696,2.00728,2.00687,2.00727,10243650.0
2008-07-23 03:39:00,2.00709,2.00719,2.00672,2.00719,14077427.0
2008-07-23 03:40:00,2.00743,2.00782,2.00743,2.00782,5898320.0
2008-07-23 03:41:00,2.00785,2.00785,2.00766,2.00766,8000565.0
2008-07-23 03:42:00,2.00751,2.00766,2.00751,2.00766,928774.0
2008-07-23 03:43:00,2.0076,2.00785,2.0076,2.00776,3115706.0
2008-07-23 03:44:00,2.00781,2.00787,2.0077,2.0077,11845451.0
2008-07-23 03:45:00,2.00764,2.00765,2.00753,2.00758,8691673.0
2008-07-23 03:46:00,2.00749,2.00749,2.00724,2.00729,12692888.0
2008-07-23 03:47:00,2.00737,2.00757,2.00737,2.00746,6246999.0
2008-07-23 03:48:00,2.00747,2.0077,2.00747,2.00769,21409918.0
2008-07-23 03:49:00,2.00765,2.00779,2.00761,2.00772,2349841.0
2008-07-23 03:50:00,2.00788,2.00788,2.00765,2.00765,1454671.0
2008-07-23 03:51:00,2.00763,2.00767,2.00742,2.00767,8748488.0
2008-07-23 03:52:00,2.00764,2.00765,2.00746,2.00746,10038164.0
2008-07-23 03:53:00,2.00752,2.00752,2.00731,2.00733,9452642.0
2008-07-23 03:54:00,2.00733,2.00733,2.00722,2.00723,2276915.0
2008-07-23 03:55:00,2.00726,2.00733,2.00714,2.00733,1857530.0
2008-07-23 03:56:00,2.0071,2.0071,2.0068,2.007,3140610.0
2008-07-23 03:57:00,2.00713,2.00721,2.00704,2.00721,9681598.0
2008-07-23 03:58:00,2.0072,2.00742,2.0072,2.00737,6431937.0
2008-07-23 03:59:00,2.00743,2.0075,2.00737,2.0075,6050304.0
2008-07-23 04:00:00,2.00741,2.00756,2.00741,2.00755,38362541.0
2008-07-23 04:01:00,2.00755,2.00764,2.00739,2.00739,8332978.0
2008-07-23 04:02:00,2.00742,2.00742,2.0072,2.0073,5644746.0
2008-07-23 04:03:00,2.0072,2.0072,2.00709,2.00714,8583948.0
2008-07-23 04:04:00,2.00727,2.00785,2.00727,2.00785,1738919.0
2008-07-23 04:05:00,2.00793,2.00817,2.00788,2.00817,6787116.0
2008-07-23 04:06:00,2.00818,2.0083,2.00818,2.0083,6703409.0
2008-07-23 04:07:00,2.00833,2.00868,2.00826,2.00868,14438682.0
2008-07-23 04:08:00,2.00866,2.00867,2.00859,2.00865,25639623.0
2008-07-23 04:09:00,2.00866,2.00888,2.00866,2.00888,6553237.0
2008-07-23 04:10:00,2.00894,2.00911,2.00894,2.00909,12571064.0
2008-07-23 04:11:00,2.00921,2.00921,2.00873,2.00873,6307962.0
2008-07-23 04:12:00,2.00865,2.00865,2.00829,2.00843,5979186.0
2008-07-23 04:14:00,2.00843,2.00887,2.00843,2.00887,10476208.0
2008-07-23 04:15:00,2.00867,2.00867,2.00843,2.00861,9844135.0
2008-07-23 04:16:00,2.00856,2.00859,2.00848,2.00851,16771011.0
2008-07-23 04:17:00,2.00853,2.00861,2.00849,2.00854,15815931.0
2008-07-23 04:18:00,2.00848,2.00858,2.00835,2.00845,12883252.0
2008-07-23 04:19:00,2.00847,2.0085,2.00826,2.0085,4686195.0
2008-07-23 04:20:00,2.00839,2.00839,2.00817,2.00817,6926141.0
2008-07-23 04:21:00,2.00815,2.00821,2.00806,2.00821,9164371.0
2008-07-23 04:22:00,2.0082,2.0082,2.00766,2.00772,56384041.0
2008-07-23 04:23:00,2.0081,2.00814,2.00805,2.00805,18038009.0
2008-07-23 04:24:00,2.00806,2.00812,2.00797,2.00812,4896189.0
2008-07-23 04:25:00,2.00803,2.00808,2.0078,2.0078,3211387.0
2008-07-23 04:26:00,2.00778,2.00779,2.00753,2.00753,6116534.0
2008-07-23 04:27:00,2.00741,2.0076,2.00741,2.0076,23814804.0
2008-07-23 04:28:00,2.00761,2.00761,2.00735,2.00746,9099912.0
2008-07-23 04:29:00,2.00746,2.00746,2.00735,2.0074,6315421.0
2008-07-23 04:30:00,2.00733,2.00736,2.00716,2.00716,3735097.0
2008-07-23 04:31:00,2.00709,2.00748,2.00709,2.00748,34859770.0
2008-07-23 04:32:00,2.00763,2.00776,2.00763,2.00765,3541371.0
2008-07-23 04:33:00,2.0077,2.00771,2.00756,2.00771,18187304.0
2008-07-23 04:34:00,2.00773,2.00773,2.00758,2.00758,2390961.0
2008-07-23 04:35:00,2.00772,2.00772,2.00758,2.00758,3877670.0
2008-07-23 04:36:00,2.0077,2.00778,2.00769,2.00778,8541533.0
2008-07-23 04:37:00,2.00777,2.00793,2.00771,2.00793,10543407.0
2008-07-23 04:38:00,2.00787,2.00796,2.00784,2.00796,18721114.0
2008-07-23 04:39:00,2.00781,2.00783,2.00771,2.00771,3372250.0
2008-07-23 04:40:00,2.00772,2.00809,2.00772,2.00798,8240209.0
2008-07-23 04:41:00,2.00798,2.00807,2.00792,2.00795,7011129.0
2008-07-23 04:42:00,2.00781,2.00818,2.00781,2.00818,14138614.0
2008-07-23 04:43:00,2.00808,2.00837,2.00785,2.00837,9686885.0
2008-07-23 04:44:00,2.00791,2.00851,2.00791,2.00836,3891850.0
2008-07-23 04:45:00,2.00811,2.00824,2.00811,2.00821,4079123.0
2008-07-23 04:46:00,2.00818,2.00822,2.00804,2.00807,9698021.0
2008-07-23 04:47:00,2.00819,2.00819,2.00802,2.00818,925754.0
2008-07-23 04:48:00,2.00822,2.00822,2.00804,2.00808,17518881.0
2008-07-23 04:49:00,2.00818,2.00821,2.008,2.00812,4300782.0
2008-07-23 04:50:00,2.00813,2.00813,2.00783,2.00783,5423587.0
2008-07-23 04:51:00,2.00789,2.00806,2.00789,2.00806,7881371.0
2008-07-23 04:52:00,2.00767,2.00807,2.00767,2.00778,3823041.0
2008-07-23 04:53:00,2.00767,2.00784,2.00763,2.00763,17825570.0
2008-07-23 04:54:00,2.00781,2.00793,2.00775,2.00782,7838620.0
2008-07-23 04:55:00,2.00777,2.00777,2.00761,2.00761,20915991.0
2008-07-23 04:56:00,2.0076,2.0076,2.00734,2.00742,14165565.0
2008-07-23 04:57:00,2.0075,2.00752,2.00716,2.00742,15749380.0
2008-07-23 04:58:00,2.00773,2.0079,2.00773,2.00777,10021144.0
2008-07-23 04:59:00,2.00754,2.00754,2.00707,2.00707,9327460.0
2008-07-23 05:00:00,2.00713,2.00734,2.00713,2.0073,32497023.0
2008-07-23 05:01:00,2.00742,2.00755,2.00726,2.00755,4558691.0
2008-07-23 05:02:00,2.00755,2.00755,2.00738,2.00738,4911417.0
2008-07-23 05:03:00,2.00696,2.00743,2.00696,2.00726,6908977.0
2008-07-23 05:04:00,2.00742,2.00745,2.00742,2.00745,1419179.0
2008-07-23 05:05:00,2.00746,2.0075,2.00745,2.0075,5427920.0
2008-07-23 05:06:00,2.00751,2.00751,2.00734,2.00735,4817588.0
2008-07-23 05:07:00,2.00731,2.00731,2.0071,2.0073,4014126.0
2008-07-23 05:08:00,2.00744,2.0075,2.00711,2.00733,10766696.0
2008-07-23 05:09:00,2.00738,2.00738,2.00723,2.0073,2098691.0
2008-07-23 05:10:00,2.00733,2.00734,2.00724,2.00734,3006859.0
2008-07-23 05:11:00,2.00725,2.00725,2.00709,2.00725,7917491.0
2008-07-23 05:12:00,2.00741,2.00751,2.00725,2.00744,3962221.0
2008-07-23 05:13:00,2.00751,2.00771,2.00751,2.00766,3264330.0
2008-07-23 05:14:00,2.00762,2.00764,2.00747,2.00757,9537694.0
2008-07-23 05:15:00,2.00766,2.00792,2.00766,2.00792,7663040.0
2008-07-23 05:16:00,2.00784,2.00802,2.0077,2.00802,10193370.0
2008-07-23 05:17:00,2.00798,2.00821,2.00793,2.00821,1657037.0
2008-07-23 05:18:00,2.00791,2.00815,2.00791,2.00815,11340576.0
2008-07-23 05:19:00,2.00813,2.00827,2.00813,2.0082,9477561.0
2008-07-23 05:20:00,2.00815,2.00829,2.00811,2.00818,11501923.0
2008-07-23 05:21:00,2.00828,2.00828,2.00786,2.00786,5221387.0
2008-07-23 05:22:00,2.00769,2.00789,2.00769,2.00787,8275234.0
2008-07-23 05:23:00,2.0079,2.00796,2.00782,2.00782,17798849.0
2008-07-23 05:24:00,2.0076,2.00791,2.0076,2.00787,2985357.0
2008-07-23 05:25:00,2.00783,2.00783,2.00762,2.00782,6264583.0
2008-07-23 05:26:00,2.00792,2.00792,2.00774,2.00774,3957954.0
2008-07-23 05:27:00,2.00747,2.00763,2.00747,2.00753,9820085.0
2008-07-23 05:28:00,2.00757,2.00787,2.00738,2.00784,12677836.0
2008-07-23 05:29:00,2.00794,2.00817,2.00794,2.00817,6327502.0
2008-07-23 05:30:00,2.00818,2.00826,2.00813,2.00826,8282686.0
2008-07-23 05:31:00,2.00813,2.0082,2.00806,2.00806,4603506.0
2008-07-23 05:32:00,2.00814,2.00831,2.00803,2.00831,6025975.0
2008-07-23 05:33:00,2.00829,2.00835,2.00808,2.00828,10370971.0
2008-07-23 05:34:00,2.00825,2.00832,2.00823,2.00829,6248174.0
2008-07-23 05:35:00,2.00829,2.00849,2.00829,2.00839,9349310.0
2008-07-23 05:36:00,2.00853,2.00897,2.00853,2.00893,6282512.0
2008-07-23 05:37:00,2.009,2.009,2.00849,2.00849,3490901.0
2008-07-23 05:38:00,2.00842,2.00846,2.00807,2.00807,13166894.0
2008-07-23 05:39:00,2.00805,2.00811,2.00791,2.00811,4900149.0
2008-07-23 05:40:00,2.00806,2.00806,2.0078,2.00797,6755088.0
2008-07-23 05:41:00,2.00798,2.00798,2.00779,2.00779,1814318.0
2008-07-23 05:42:00,2.00783,2.008,2.00783,2.008,22580522.0
2008-07-23 05:43:00,2.00811,2.00811,2.00778,2.00778,2361166.0
2008-07-23 05:44:00,2.0078,2.00786,2.00778,2.00786,8681135.0
2008-07-23 05:45:00,2.00791,2.00798,2.0078,2.00795,4573168.0
2008-07-23 05:46:00,2.00795,2.00795,2.00776,2.00776,4016023.0
2008-07-23 05:48:00,2.00788,2.00794,2.00769,2.00789,18427342.0
2008-07-23 05:49:00,2.00791,2.00791,2.00643,2.00788,3297696.0
2008-07-23 05:50:00,2.00788,2.00802,2.00779,2.00802,6844121.0
2008-07-23 05:51:00,2.00806,2.00811,2.00789,2.00811,20324475.0
2008-07-23 05:52:00,2.00807,2.00807,2.00776,2.00791,7876114.0
2008-07-23 05:53:00,2.00794,2.00801,2.00792,2.00801,1316591.0
2008-07-23 05:54:00,2.00803,2.00822,2.00802,2.00822,6205661.0
2008-07-23 05:55:00,2.00817,2.00817,2.00792,2.00792,5408012.0
2008-07-23 05:56:00,2.00806,2.00806,2.00781,2.00793,3180227.0
2008-07-23 05:57:00,2.00803,2.00807,2.00796,2.00796,4060680.0
2008-07-23 05:58:00,2.00792,2.00793,2.00777,2.00778,9349659.0
2008-07-23 05:59:00,2.00755,2.00777,2.00755,2.0076,5698333.0
2008-07-23 06:00:00,2.00755,2.00755,2.00743,2.00749,2349871.0
2008-07-23 06:01:00,2.00757,2.0077,2.00751,2.00768,11251761.0
2008-07-23 06:02:00,2.00763,2.00765,2.00756,2.00758,11390244.0
2008-07-23 06:03:00,2.00759,2.00793,2.00759,2.00793,5346686.0
2008-07-23 06:04:00,2.00811,2.00811,2.00782,2.00782,4515908.0
2008-07-23 06:05:00,2.00787,2.0079,2.00774,2.0079,4867344.0
2008-07-23 06:06:00,2.00786,2.00786,2.00728,2.00783,8152467.0
2008-07-23 06:07:00,2.00806,2.00839,2.00806,2.00839,628513.0
2008-07-23 06:08:00,2.00836,2.00874,2.00836,2.00874,14819009.0
2008-07-23 06:09:00,2.00871,2.009,2.00871,2.00886,5852579.0
2008-07-23 06:10:00,2.0089,2.0089,2.00876,2.00881,9755120.0
2008-07-23 06:11:00,2.00886,2.00893,2.00877,2.00877,11978914.0
2008-07-23 06:12:00,2.00873,2.00877,2.00863,2.00876,10838697.0
2008-07-23 06:13:00,2.00885,2.00891,2.00875,2.00878,4816345.0
2008-07-23 06:14:00,2.00874,2.00874,2.00854,2.00867,6762949.0
2008-07-23 06:15:00,2.00869,2.00876,2.00861,2.00861,3184220.0
2008-07-23 06:16:00,2.00852,2.00854,2.00814,2.00843,9490692.0
2008-07-23 06:17:00,2.00842,2.00853,2.00837,2.00842,8086687.0
2008-07-23 06:18:00,2.0084,2.00841,2.0082,2.00841,9312001.0
2008-07-23 06:19:00,2.00839,2.00844,2.00831,2.00835,622938.0
2008-07-23 06:20:00,2.00832,2.00832,2.00814,2.00816,1368919.0
2008-07-23 06:21:00,2.00813,2.00814,2.00789,2.0081,19830623.0
2008-07-23 06:22:00,2.0081,2.00815,2.00806,2.00809,1094752.0
2008-07-23 06:23:00,2.00816,2.00824,2.00798,2.00798,4746900.0
2008-07-23 06:24:00,2.00807,2.00815,2.00799,2.00799,19005671.0
2008-07-23 06:25:00,2.00826,2.00826,2.00815,2.00824,4851635.0
2008-07-23 06:26:00,2.0083,2.00858,2.0083,2.00858,4052726.0
2008-07-23 06:27:00,2.00872,2.00918,2.00872,2.00918,13765355.0
2008-07-23 06:28:00,2.00906,2.00918,2.00898,2.00908,7641116.0
2008-07-23 06:29:00,2.00887,2.00915,2.00882,2.00915,2092914.0
2008-07-23 06:30:00,2.00909,2.00914,2.00898,2.0091,15439784.0
2008-07-23 06:31:00,2.0092,2.00933,2.0092,2.00926,29295993.0
2008-07-23 06:32:00,2.00928,2.00928,2.00916,2.00916,13595767.0
2008-07-23 06:33:00,2.00923,2.00924,2.00896,2.00896,3543224.0
2008-07-23 06:34:00,2.00892,2.00892,2.0088,2.0088,3769166.0
2008-07-23 06:35:00,2.00878,2.00881,2.00861,2.00881,3683395.0
2008-07-23 06:36:00,2.00892,2.00902,2.00852,2.00897,13848141.0
2008-07-23 06:37:00,2.00895,2.00912,2.00883,2.00912,11512311.0
2008-07-23 06:38:00,2.00916,2.00928,2.0091,2.00913,7695976.0
2008-07-23 06:39:00,2.00896,2.00919,2.00896,2.00919,1891517.0
2008-07-23 06:40:00,2.00919,2.00934,2.00915,2.00933,11064354.0
2008-07-23 06:41:00,2.00923,2.00929,2.00922,2.00928,9853210.0
2008-07-23 06:42:00,2.0093,2.00941,2.0093,2.00934,5105016.0
2008-07-23 06:43:00,2.00933,2.0095,2.00933,2.0095,8455867.0
2008-07-23 06:44:00,2.00952,2.00965,2.00947,2.00965,6071623.0
2008-07-23 06:45:00,2.00961,2.00967,2.00956,2.00967,1024742.0
2008-07-23 06:46:00,2.00967,2.00967,2.00944,2.00944,9768656.0
2008-07-23 06:47:00,2.00932,2.00945,2.0091,2.00933,8800896.0
2008-07-23 06:48:00,2.00936,2.00936,2.00925,2.00925,1771650.0
2008-07-23 06:49:00,2.00911,2.00925,2.009,2.00925,5854638.0
2008-07-23 06:50:00,2.00915,2.00922,2.00914,2.00922,5857908.0
2008-07-23 06:51:00,2.00924,2.00931,2.00923,2.00925,5300211.0
2008-07-23 06:52:00,2.0092,2.0094,2.0092,2.00922,7265937.0
2008-07-23 06:53:00,2.0092,2.0092,2.00905,2.00905,8599086.0
2008-07-23 06:54:00,2.00911,2.00924,2.00907,2.00913,1591387.0
2008-07-23 06:55:00,2.00913,2.00913,2.00894,2.00909,8790811.0
2008-07-23 06:56:00,2.00913,2.00918,2.00897,2.00905,9254836.0
2008-07-23 06:57:00,2.00884,2.00916,2.00868,2.00888,2978499.0
2008-07-23 06:58:00,2.00891,2.00895,2.00883,2.00883,20138194.0
2008-07-23 06:59:00,2.00882,2.00882,2.00858,2.00858,36253298.0
2008-07-23 07:00:00,2.00854,2.00854,2.0084,2.0084,2745337.0
2008-07-23 07:01:00,2.00827,2.00841,2.0082,2.0082,3313259.0
2008-07-23 07:02:00,2.00812,2.00812,2.00802,2.00806,1674872.0
2008-07-23 07:03:00,2.00799,2.00807,2.00799,2.00807,4215088.0
2008-07-23 07:04:00,2.00803,2.00822,2.00801,2.00811,3056479.0
2008-07-23 07:05:00,2.00807,2.00821,2.00806,2.00814,7562582.0
2008-07-23 07:06:00,2.00819,2.0084,2.00815,2.0084,6007327.0
2008-07-23 07:07:00,2.00806,2.00832,2.00804,2.00814,2753438.0
2008-07-23 07:08:00,2.00829,2.00881,2.00829,2.00854,24997721.0
2008-07-23 07:09:00,2.0086,2.00918,2.0086,2.00918,13574651.0
2008-07-23 07:10:00,2.00915,2.00919,2.00896,2.00919,13197826.0
2008-07-23 07:11:00,2.00916,2.00933,2.00916,2.00919,3556992.0
2008-07-23 07:12:00,2.00937,2.00944,2.00927,2.00927,5678315.0
2008-07-23 07:13:00,2.00935,2.00935,2.00908,2.0091,2857825.0
2008-07-23 07:14:00,2.00921,2.00931,2.00917,2.00917,8592008.0
2008-07-23 07:15:00,2.0092,2.00924,2.00915,2.00923,15553883.0
2008-07-23 07:16:00,2.00925,2.00925,2.0091,2.0091,2325736.0
2008-07-23 07:17:00,2.00923,2.00923,2.00922,2.00923,2082498.0
2008-07-23 07:18:00,2.00928,2.00935,2.00919,2.00919,2147622.0
2008-07-23 07:20:00,2.0092,2.00922,2.00903,2.00903,2111014.0
2008-07-23 07:21:00,2.0091,2.00918,2.00905,2.00913,18569869.0
2008-07-23 07:22:00,2.00904,2.00917,2.00902,2.00903,7618422.0
2008-07-23 07:23:00,2.009,2.009,2.00879,2.00885,5162686.0
2008-07-23 07:24:00,2.00879,2.0089,2.00879,2.00888,19406332.0
2008-07-23 07:25:00,2.00878,2.00878,2.00852,2.00876,7782597.0
2008-07-23 07:26:00,2.00882,2.00886,2.00874,2.00876,7498065.0
2008-07-23 07:27:00,2.00875,2.00877,2.00855,2.00877,1873539.0
2008-07-23 07:28:00,2.00877,2.00891,2.00877,2.00891,9002776.0
2008-07-23 07:29:00,2.00883,2.00883,2.00837,2.00837,13948620.0
2008-07-23 07:30:00,2.00879,2.00891,2.00874,2.00891,11877263.0
2008-07-23 07:31:00,2.00891,2.00894,2.00884,2.00884,3942845.0
2008-07-23 07:32:00,2.00894,2.00931,2.00894,2.00931,5963288.0
2008-07-23 07:33:00,2.00926,2.00937,2.00918,2.00932,4659278.0
2008-07-23 07:34:00,2.00935,2.00939,2.00924,2.00927,10197774.0
2008-07-23 07:35:00,2.00917,2.00934,2.00897,2.00921,4910685.0
2008-07-23 07:36:00,2.00941,2.00952,2.00939,2.0094,4687236.0
2008-07-23 07:37:00,2.00946,2.00958,2.0094,2.00942,11260238.0
2008-07-23 07:38:00,2.00927,2.00934,2.00927,2.00927,6397102.0
2008-07-23 07:39:00,2.00924,2.00924,2.00914,2.00914,1376765.0
2008-07-23 07:40:00,2.00918,2.00918,2.00883,2.00883,20630106.0
2008-07-23 07:41:00,2.00881,2.00881,2.0085,2.0085,4670248.0
2008-07-23 07:42:00,2.00851,2.00853,2.0081,2.0085,2612112.0
2008-07-23 07:43:00,2.00839,2.00845,2.0083,2.00843,1374060.0
2008-07-23 07:44:00,2.00837,2.0086,2.00836,2.0086,3790132.0
2008-07-23 07:45:00,2.00867,2.00892,2.00863,2.00863,10053360.0
2008-07-23 07:46:00,2.00866,2.00866,2.0084,2.00843,7082537.0
2008-07-23 07:47:00,2.00857,2.00876,2.00857,2.00876,5004560.0
2008-07-23 07:48:00,2.00879,2.00879,2.00863,2.00867,4210842.0
2008-07-23 07:49:00,2.00869,2.00875,2.00864,2.00871,8623179.0
2008-07-23 07:50:00,2.00865,2.00865,2.00848,2.00853,872634.0
2008-07-23 07:51:00,2.00837,2.00872,2.00837,2.00849,4078746.0
2008-07-23 07:52:00,2.00841,2.00845,2.0083,2.0083,3500306.0
2008-07-23 07:53:00,2.00829,2.00842,2.00823,2.00832,4416001.0
2008-07-23 07:54:00,2.00835,2.00844,2.0069,2.00844,2943354.0
2008-07-23 07:55:00,2.00839,2.00848,2.00831,2.00844,6130737.0
2008-07-23 07:56:00,2.00842,2.00843,2.00833,2.00835,3828572.0
2008-07-23 07:57:00,2.00823,2.00827,2.00819,2.00827,10742429.0
2008-07-23 07:58:00,2.0083,2.00848,2.0083,2.00848,10785834.0
2008-07-23 07:59:00,2.00861,2.00863,2.00825,2.00825,4446271.0
2008-07-23 08:00:00,2.0081,2.0082,2.00804,2.00809,1821779.0
2008-07-23 08:01:00,2.00812,2.00812,2.00779,2.0079,4076235.0
2008-07-23 08:02:00,2.00783,2.00792,2.00777,2.00779,11284889.0
2008-07-23 08:03:00,2.00778,2.00804,2.00775,2.00804,22555250.0
2008-07-23 08:04:00,2.008,2.008,2.00776,2.00776,7196169.0
2008-07-23 08:05:00,2.00782,2.00786,2.00767,2.00786,1935356.0
2008-07-23 08:06:00,2.00793,2.00804,2.00786,2.008,22581732.0
2008-07-23 08:07:00,2.00808,2.00855,2.00808,2.00855,1935707.0
2008-07-23 08:08:00,2.00859,2.00861,2.00838,2.00838,3830877.0
2008-07-23 08:09:00,2.00842,2.00853,2.00832,2.00853,4983223.0
2008-07-23 08:10:00,2.00864,2.00898,2.00864,2.00898,10507449.0
2008-07-23 08:11:00,2.00884,2.00884,2.00837,2.00847,13157039.0
2008-07-23 08:12:00,2.00839,2.00839,2.0076,2.0076,8988325.0
2008-07-23 08:13:00,2.0076,2.00764,2.0073,2.0073,12524838.0
2008-07-23 08:14:00,2.00719,2.00739,2.00717,2.00739,4085105.0
2008-07-23 08:15:00,2.0075,2.00752,2.00737,2.00737,11575792.0
2008-07-23 08:16:00,2.00742,2.0078,2.00742,2.0078,14395657.0
2008-07-23 08:17:00,2.00792,2.00847,2.00792,2.00839,3920287.0
2008-07-23 08:18:00,2.00862,2.00924,2.0086,2.00922,4984321.0
2008-07-23 08:19:00,2.00943,2.00976,2.0094,2.00976,7402222.0
2008-07-23 08:20:00,2.00988,2.00988,2.00937,2.00958,1616129.0
2008-07-23 08:21:00,2.00964,2.00964,2.00912,2.00925,8619222.0
2008-07-23 08:22:00,2.00918,2.00918,2.00901,2.00903,4548399.0
2008-07-23 08:23:00,2.00887,2.00894,2.00876,2.00876,7899560.0
2008-07-23 08:24:00,2.00873,2.00873,2.00844,2.00859,2681633.0
2008-07-23 08:25:00,2.00855,2.00893,2.00855,2.00893,12974015.0
2008-07-23 08:26:00,2.0089,2.00905,2.0089,2.00905,6158473.0
2008-07-23 08:27:00,2.00899,2.00899,2.00874,2.00878,8771883.0
2008-07-23 08:28:00,2.00898,2.00954,2.00898,2.00954,7700323.0
2008-07-23 08:29:00,2.00954,2.00963,2.00948,2.00963,5968235.0
2008-07-23 08:30:00,2.00968,2.00974,2.00953,2.00974,10593757.0
2008-07-23 08:31:00,2.00981,2.01017,2.00981,2.01005,9219962.0
2008-07-23 08:32:00,2.01011,2.01011,2.00969,2.00969,6929903.0
2008-07-23 08:33:00,2.00953,2.00991,2.00953,2.00991,16886846.0
2008-07-23 08:34:00,2.0099,2.01006,2.0098,2.01006,17365791.0
2008-07-23 08:35:00,2.01007,2.01007,2.00988,2.00991,5206197.0
2008-07-23 08:36:00,2.00991,2.00996,2.00982,2.00991,33087341.0
2008-07-23 08:37:00,2.00999,2.01025,2.00959,2.01004,6549388.0
2008-07-23 08:38:00,2.00999,2.01026,2.00999,2.01026,8399238.0
2008-07-23 08:39:00,2.01029,2.01059,2.00998,2.01059,8531830.0
2008-07-23 08:40:00,2.01076,2.01086,2.01041,2.01041,6585481.0
2008-07-23 08:41:00,2.01048,2.01082,2.01048,2.01067,4823303.0
2008-07-23 08:42:00,2.01063,2.01063,2.01042,2.01056,19981328.0
2008-07-23 08:43:00,2.01055,2.01072,2.01041,2.01042,1405603.0
2008-07-23 08:44:00,2.01044,2.0105,2.01032,2.01044,10498973.0
2008-07-23 08:45:00,2.01038,2.01043,2.01019,2.01043,4861586.0
2008-07-23 08:46:00,2.01066,2.0113,2.01066,2.0113,36037282.0
2008-07-23 08:47:00,2.01146,2.01173,2.01146,2.0116,5214969.0
2008-07-23 08:48:00,2.01156,2.01173,2.01149,2.01149,8403732.0
2008-07-23 08:49:00,2.01139,2.01145,2.01121,2.01127,11217292.0
2008-07-23 08:50:00,2.01113,2.01113,2.01069,2.01069,22784150.0
2008-07-23 08:51:00,2.01056,2.01057,2.01032,2.0104,6388327.0
2008-07-23 08:52:00,2.0102,2.01046,2.0102,2.01043,27840879.0
2008-07-23 08:53:00,2.01063,2.0107,2.0103,2.01038,9187803.0
2008-07-23 08:54:00,2.01051,2.01076,2.01011,2.01076,4142856.0
2008-07-23 08:55:00,2.01084,2.01095,2.01075,2.01095,4009081.0
2008-07-23 08:56:00,2.01094,2.01094,2.01061,2.01061,1857200.0
2008-07-23 08:57:00,2.01076,2.01102,2.01058,2.01091,8970910.0
2008-07-23 08:58:00,2.01089,2.01105,2.01088,2.01101,1633863.0
2008-07-23 08:59:00,2.01107,2.0115,2.01107,2.0115,4398782.0
2008-07-23 09:00:00,2.01157,2.01238,2.01157,2.01238,21560678.0
2008-07-23 09:01:00,2.01226,2.01259,2.01198,2.01257,17346471.0
2008-07-23 09:02:00,2.01255,2.01263,2.01251,2.01253,20840171.0
2008-07-23 09:03:00,2.01248,2.01248,2.01228,2.01228,17428071.0
2008-07-23 09:04:00,2.01229,2.01229,2.01153,2.01187,4255432.0
2008-07-23 09:05:00,2.01179,2.0118,2.01125,2.01125,6376880.0
2008-07-23 09:06:00,2.01113,2.01113,2.01089,2.01103,3296245.0
2008-07-23 09:07:00,2.01101,2.01101,2.01089,2.01094,12788573.0
2008-07-23 09:08:00,2.01096,2.01111,2.01096,2.01098,3071805.0
2008-07-23 09:09:00,2.0109,2.01091,2.01069,2.01071,9681350.0
2008-07-23 09:10:00,2.01074,2.01083,2.01064,2.01083,11642802.0
2008-07-23 09:11:00,2.01084,2.01085,2.01076,2.01079,7845713.0
2008-07-23 09:12:00,2.0108,2.0108,2.01061,2.01065,41166445.0
2008-07-23 09:13:00,2.01088,2.01096,2.01071,2.01071,8294442.0
2008-07-23 09:14:00,2.0108,2.01096,2.01074,2.01096,10290898.0
2008-07-23 09:15:00,2.01086,2.01086,2.0106,2.01064,10551307.0
2008-07-23 09:16:00,2.01064,2.01075,2.01053,2.01053,4104407.0
2008-07-23 09:17:00,2.01056,2.01068,2.01026,2.01068,9363270.0
2008-07-23 09:18:00,2.01063,2.01089,2.01063,2.01067,4119758.0
2008-07-23 09:19:00,2.01059,2.01077,2.0105,2.01077,4274681.0
2008-07-23 09:20:00,2.01081,2.01099,2.01075,2.01099,3900749.0
2008-07-23 09:21:00,2.01104,2.01131,2.01102,2.01116,8848597.0
2008-07-23 09:22:00,2.01104,2.01104,2.01065,2.01065,4955603.0
2008-07-23 09:23:00,2.01065,2.01067,2.01057,2.01066,5106072.0
2008-07-23 09:24:00,2.01066,2.01071,2.01057,2.0107,4417808.0
2008-07-23 09:25:00,2.01069,2.01088,2.01056,2.01088,44021513.0
2008-07-23 09:26:00,2.01091,2.01115,2.01091,2.01114,15335256.0
2008-07-23 09:27:00,2.01118,2.01136,2.01084,2.01136,5587409.0
2008-07-23 09:28:00,2.01138,2.01153,2.01138,2.0115,3854103.0
2008-07-23 09:29:00,2.01157,2.01181,2.01157,2.01167,4394517.0
2008-07-23 09:30:00,2.0115,2.01153,2.01133,2.01133,14759081.0
2008-07-23 09:31:00,2.01106,2.01114,2.01101,2.01114,6694310.0
2008-07-23 09:32:00,2.01112,2.01122,2.01103,2.01111,5304880.0
2008-07-23 09:33:00,2.01108,2.01111,2.01093,2.01093,24114124.0
2008-07-23 09:34:00,2.01094,2.011,2.0108,2.01082,3562260.0
2008-07-23 09:35:00,2.01095,2.01128,2.01087,2.01104,1893458.0
2008-07-23 09:36:00,2.01103,2.01115,2.01096,2.01115,5633009.0
2008-07-23 09:37:00,2.0112,2.01134,2.01115,2.01129,1821925.0
2008-07-23 09:38:00,2.01124,2.01124,2.01106,2.01112,20507236.0
2008-07-23 09:39:00,2.01111,2.01139,2.01111,2.01139,5304083.0
2008-07-23 09:40:00,2.01147,2.01166,2.01147,2.01157,1448494.0
2008-07-23 09:41:00,2.01161,2.01161,2.0113,2.0113,8509395.0
2008-07-23 09:42:00,2.01126,2.01136,2.01113,2.01125,2158344.0
2008-07-23 09:43:00,2.01129,2.01167,2.01129,2.01167,10145886.0
2008-07-23 09:44:00,2.01179,2.01179,2.01158,2.01167,5188577.0
2008-07-23 09:45:00,2.01163,2.01178,2.01163,2.0117,4075610.0
2008-07-23 09:46:00,2.01167,2.01182,2.01167,2.01174,5519612.0
2008-07-23 09:47:00,2.01179,2.01195,2.01176,2.01176,10209166.0
2008-07-23 09:48:00,2.01167,2.01212,2.01167,2.01208,2945362.0
2008-07-23 09:49:00,2.01214,2.01214,2.01189,2.01204,3589667.0
2008-07-23 09:50:00,2.01195,2.01202,2.01179,2.01198,7711659.0
2008-07-23 09:51:00,2.01204,2.01204,2.01162,2.01164,8907713.0
2008-07-23 09:52:00,2.01162,2.01162,2.01144,2.01144,10859422.0
2008-07-23 09:53:00,2.01138,2.01142,2.01111,2.01142,3123836.0
2008-07-23 09:54:00,2.01153,2.01193,2.01153,2.01193,6262559.0
2008-07-23 09:55:00,2.01208,2.01248,2.01208,2.01226,7761086.0
2008-07-23 09:56:00,2.01247,2.01263,2.01247,2.01262,10899345.0
2008-07-23 09:57:00,2.01265,2.01265,2.01246,2.01263,8190295.0
2008-07-23 09:58:00,2.01256,2.01256,2.0124,2.0124,1985240.0
2008-07-23 09:59:00,2.0126,2.01268,2.01253,2.01253,5358886.0
2008-07-23 10:00:00,2.01247,2.01252,2.01236,2.01236,12932339.0
2008-07-23 10:01:00,2.01238,2.01238,2.01227,2.0123,5132009.0
2008-07-23 10:02:00,2.01234,2.01251,2.01233,2.01233,3336508.0
2008-07-23 10:03:00,2.01235,2.01249,2.01234,2.01239,5936845.0
2008-07-23 10:04:00,2.01254,2.01254,2.01229,2.01229,2273661.0
2008-07-23 10:05:00,2.01215,2.01221,2.01202,2.01202,20577017.0
2008-07-23 10:06:00,2.01201,2.0124,2.01201,2.0124,8849077.0
2008-07-23 10:07:00,2.01232,2.01232,2.01219,2.01219,7934770.0
2008-07-23 10:08:00,2.01204,2.01242,2.01204,2.01242,20860293.0
2008-07-23 10:09:00,2.01244,2.01264,2.01244,2.01264,7362838.0
2008-07-23 10:10:00,2.01265,2.01265,2.01241,2.0125,79696424.0
2008-07-23 10:11:00,2.01253,2.01257,2.01247,2.01249,1500025.0
2008-07-23 10:12:00,2.01249,2.01258,2.01236,2.01252,37481964.0
2008-07-23 10:13:00,2.01243,2.01243,2.01231,2.01231,2934735.0
2008-07-23 10:14:00,2.01214,2.0123,2.01214,2.01217,3418624.0
2008-07-23 10:15:00,2.01213,2.01242,2.01191,2.01191,2946084.0
2008-07-23 10:16:00,2.01229,2.01231,2.01216,2.01223,10820292.0
2008-07-23 10:17:00,2.01232,2.01254,2.01205,2.01254,19021306.0
2008-07-23 10:18:00,2.01244,2.01278,2.01244,2.01278,5489823.0
2008-07-23 10:19:00,2.0129,2.01296,2.01269,2.01277,3657567.0
2008-07-23 10:20:00,2.0128,2.01317,2.01279,2.01317,4963318.0
2008-07-23 10:21:00,2.0133,2.01332,2.01307,2.01307,4228645.0
2008-07-23 10:22:00,2.01315,2.01337,2.01313,2.01313,6967183.0
2008-07-23 10:23:00,2.01308,2.01308,2.0128,2.0128,6888372.0
2008-07-23 10:24:00,2.01266,2.01281,2.01266,2.01281,7990484.0
2008-07-23 10:25:00,2.01284,2.01293,2.01263,2.01287,5940043.0
2008-07-23 10:26:00,2.01311,2.01363,2.01311,2.01363,3602243.0
2008-07-23 10:27:00,2.01365,2.01365,2.01342,2.01357,2676038.0
2008-07-23 10:28:00,2.01352,2.01394,2.01352,2.01394,16327886.0
2008-07-23 10:29:00,2.01408,2.01436,2.01408,2.01436,6451489.0
2008-07-23 10:30:00,2.01436,2.01527,2.01436,2.01525,8113871.0
2008-07-23 10:31:00,2.01508,2.01508,2.0148,2.01503,3453785.0
2008-07-23 10:32:00,2.01532,2.01532,2.01468,2.01468,4327856.0
2008-07-23 10:33:00,2.01454,2.01454,2.0142,2.01452,3463525.0
2008-07-23 10:34:00,2.01449,2.01451,2.01438,2.01451,10128167.0
2008-07-23 10:35:00,2.01471,2.01515,2.01471,2.01515,1845752.0
2008-07-23 10:36:00,2.01516,2.0158,2.01516,2.0158,5936741.0
2008-07-23 10:37:00,2.0157,2.01604,2.0157,2.01594,6753773.0
2008-07-23 10:38:00,2.01583,2.01616,2.01583,2.01587,1924199.0
2008-07-23 10:39:00,2.01576,2.01576,2.01538,2.01538,3674025.0
2008-07-23 10:40:00,2.0153,2.01538,2.0151,2.01535,1309325.0
2008-07-23 10:41:00,2.01527,2.01557,2.01515,2.01557,3944302.0
2008-07-23 10:42:00,2.01552,2.01558,2.0155,2.0155,5176141.0
2008-07-23 10:43:00,2.01539,2.01546,2.01518,2.01546,3504334.0
2008-07-23 10:44:00,2.01538,2.01542,2.01532,2.01532,27249997.0
2008-07-23 10:45:00,2.01538,2.01542,2.01527,2.01542,3451037.0
2008-07-23 10:46:00,2.01547,2.01547,2.01522,2.01522,2692263.0
2008-07-23 10:47:00,2.01517,2.01526,2.0151,2.01522,11670687.0
2008-07-23 10:48:00,2.0152,2.01521,2.01507,2.01507,2933056.0
2008-07-23 10:49:00,2.01518,2.01518,2.015,2.01514,9269815.0
2008-07-23 10:50:00,2.01523,2.01528,2.01513,2.01515,7598764.0
2008-07-23 10:51:00,2.01495,2.01495,2.01456,2.01477,8185783.0
2008-07-23 10:52:00,2.01486,2.01525,2.01483,2.01511,3984931.0
2008-07-23 10:53:00,2.01524,2.01527,2.01499,2.01499,5731608.0
2008-07-23 10:54:00,2.01489,2.01492,2.01449,2.01474,9526190.0
2008-07-23 10:55:00,2.01466,2.01486,2.01464,2.01486,2885144.0
2008-07-23 10:56:00,2.01489,2.01509,2.01473,2.01475,13317929.0
2008-07-23 10:57:00,2.01466,2.01466,2.01443,2.01443,8185347.0
2008-07-23 10:58:00,2.01441,2.01444,2.01431,2.01442,3588068.0
2008-07-23 10:59:00,2.01431,2.01431,2.01375,2.01376,1230822.0
2008-07-23 11:00:00,2.01382,2.01421,2.01382,2.01391,4927307.0
2008-07-23 11:01:00,2.01385,2.01398,2.01361,2.01398,8298566.0
2008-07-23 11:02:00,2.01409,2.01459,2.01409,2.01459,2145114.0
2008-07-23 11:03:00,2.01479,2.01491,2.01459,2.01459,5309547.0
2008-07-23 11:04:00,2.0146,2.0146,2.01427,2.01427,3953761.0
2008-07-23 11:05:00,2.01423,2.01432,2.01417,2.01419,10021903.0
2008-07-23 11:06:00,2.01405,2.01409,2.01349,2.01402,1109527.0
2008-07-23 11:07:00,2.01412,2.0145,2.01412,2.01442,7304269.0
2008-07-23 11:08:00,2.01442,2.01518,2.01442,2.01499,9371163.0
2008-07-23 11:09:00,2.01494,2.0151,2.01487,2.01497,4398083.0
2008-07-23 11:10:00,2.01488,2.015,2.01484,2.01484,1230911.0
2008-07-23 11:11:00,2.01482,2.01482,2.0145,2.01468,2217506.0
2008-07-23 11:12:00,2.01462,2.01484,2.01462,2.01462,3564735.0
2008-07-23 11:13:00,2.01454,2.01454,2.01421,2.01425,3353246.0
2008-07-23 11:14:00,2.01411,2.0143,2.01383,2.01383,6221160.0
2008-07-23 11:15:00,2.01382,2.014,2.01373,2.01373,11637360.0
2008-07-23 11:16:00,2.01378,2.01404,2.01376,2.01404,9095637.0
2008-07-23 11:17:00,2.01399,2.01424,2.01399,2.01402,6350541.0
2008-07-23 11:18:00,2.01395,2.01395,2.01372,2.01372,26080989.0
2008-07-23 11:19:00,2.0138,2.01401,2.0138,2.01383,6609273.0
2008-07-23 11:20:00,2.01383,2.01383,2.01342,2.01342,8414569.0
2008-07-23 11:21:00,2.01358,2.0136,2.01347,2.01349,4418042.0
2008-07-23 11:22:00,2.01349,2.01361,2.01339,2.01354,6909837.0
2008-07-23 11:23:00,2.01353,2.01358,2.01344,2.01355,2493085.0
2008-07-23 11:24:00,2.01347,2.01362,2.0128,2.01362,2963067.0
2008-07-23 11:25:00,2.01356,2.01356,2.01279,2.01279,6696546.0
2008-07-23 11:26:00,2.01265,2.01265,2.01237,2.0124,6038148.0
2008-07-23 11:27:00,2.01243,2.01243,2.01209,2.01227,4688294.0
2008-07-23 11:28:00,2.01228,2.0124,2.01221,2.0124,7298257.0
2008-07-23 11:29:00,2.01253,2.01253,2.01173,2.01253,15842156.0
2008-07-23 11:30:00,2.01259,2.0127,2.01247,2.01249,2949010.0
2008-07-23 11:31:00,2.01249,2.01251,2.01233,2.01239,13865361.0
2008-07-23 11:32:00,2.01234,2.01234,2.01205,2.01205,5418071.0
2008-07-23 11:33:00,2.01196,2.01199,2.01179,2.01199,4617493.0
2008-07-23 11:34:00,2.01206,2.01223,2.01205,2.01205,9542020.0
2008-07-23 11:35:00,2.01182,2.01182,2.01153,2.01153,5350189.0
2008-07-23 11:36:00,2.01159,2.01197,2.01159,2.01195,11112068.0
2008-07-23 11:37:00,2.01196,2.01224,2.01196,2.0122,7596963.0
2008-07-23 11:38:00,2.01238,2.01238,2.01226,2.01226,3718074.0
2008-07-23 11:39:00,2.01219,2.01219,2.01168,2.01168,5149030.0
2008-07-23 11:40:00,2.01156,2.01241,2.01156,2.01237,3144316.0
2008-07-23 11:41:00,2.0124,2.0126,2.0124,2.0126,3507748.0
2008-07-23 11:42:00,2.01251,2.01282,2.01231,2.01282,4746032.0
2008-07-23 11:43:00,2.01285,2.013,2.01258,2.01258,2149970.0
2008-07-23 11:44:00,2.01253,2.01266,2.01249,2.01257,7038417.0
2008-07-23 11:45:00,2.01259,2.0127,2.01254,2.01259,6460771.0
2008-07-23 11:46:00,2.01237,2.01237,2.01193,2.0122,8762967.0
2008-07-23 11:47:00,2.01246,2.01274,2.01246,2.01274,10272763.0
2008-07-23 11:48:00,2.01278,2.01322,2.01278,2.01312,12478101.0
2008-07-23 11:49:00,2.01302,2.01309,2.01277,2.01303,2747111.0
2008-07-23 11:50:00,2.01308,2.01324,2.01308,2.01324,4396134.0
2008-07-23 11:51:00,2.01329,2.01357,2.01322,2.01357,11486204.0
2008-07-23 11:52:00,2.01359,2.01378,2.01359,2.01373,7131689.0
2008-07-23 11:53:00,2.01371,2.01412,2.01371,2.01412,4145339.0
2008-07-23 11:54:00,2.0141,2.0141,2.0138,2.01395,19658961.0
2008-07-23 11:55:00,2.01418,2.01477,2.01418,2.01477,15557219.0
2008-07-23 11:56:00,2.01492,2.01502,2.01482,2.01482,9613865.0
2008-07-23 11:57:00,2.01486,2.01505,2.01486,2.01505,3482733.0
2008-07-23 11:58:00,2.01499,2.01499,2.01479,2.01488,2289943.0
2008-07-23 11:59:00,2.01491,2.01508,2.01471,2.01508,13147266.0
2008-07-23 12:00:00,2.01489,2.01544,2.01489,2.01544,7789326.0
2008-07-23 12:01:00,2.01541,2.01546,2.01384,2.01518,1236092.0
2008-07-23 12:02:00,2.01518,2.01541,2.01516,2.01541,6069806.0
2008-07-23 12:03:00,2.01554,2.0158,2.01554,2.0158,9836690.0
2008-07-23 12:04:00,2.01575,2.01575,2.0154,2.01559,5617133.0
2008-07-23 12:05:00,2.01556,2.01563,2.01548,2.01553,5507611.0
2008-07-23 12:06:00,2.01534,2.01534,2.01501,2.01504,11087582.0
2008-07-23 12:07:00,2.01497,2.0152,2.01497,2.01515,3923466.0
2008-07-23 12:08:00,2.01517,2.01529,2.01485,2.0151,8734059.0
2008-07-23 12:09:00,2.01503,2.01516,2.01503,2.01511,1520962.0
2008-07-23 12:10:00,2.01518,2.01547,2.01517,2.0154,6166357.0
2008-07-23 12:11:00,2.01541,2.01541,2.01517,2.01521,6154826.0
2008-07-23 12:12:00,2.01519,2.01519,2.01475,2.01475,8026448.0
2008-07-23 12:13:00,2.01484,2.01484,2.01462,2.01468,2163721.0
2008-07-23 12:14:00,2.01457,2.01486,2.01457,2.01486,3389532.0
2008-07-23 12:15:00,2.01499,2.01517,2.01499,2.01502,3521421.0
2008-07-23 12:16:00,2.01497,2.01511,2.01468,2.01474,12446548.0
2008-07-23 12:17:00,2.01482,2.01482,2.01457,2.01481,31107847.0
2008-07-23 12:18:00,2.01487,2.01495,2.01485,2.01489,1226635.0
2008-07-23 12:19:00,2.01501,2.01514,2.01501,2.01511,29969655.0
2008-07-23 12:20:00,2.01519,2.01519,2.01489,2.01494,5015719.0
2008-07-23 12:21:00,2.01505,2.01549,2.01505,2.01532,12700151.0
2008-07-23 12:22:00,2.01523,2.01523,2.01498,2.015,18212660.0
2008-07-23 12:23:00,2.01508,2.01523,2.01508,2.01514,3173157.0
2008-07-23 12:24:00,2.01504,2.01511,2.01491,2.01491,26878051.0
2008-07-23 12:25:00,2.01493,2.01504,2.01483,2.01504,5408522.0
2008-07-23 12:26:00,2.01507,2.01507,2.01481,2.01481,4637433.0
2008-07-23 12:27:00,2.01482,2.01489,2.01481,2.01487,14948603.0
2008-07-23 12:28:00,2.01476,2.01489,2.01474,2.0148,10028624.0
2008-07-23 12:29:00,2.01485,2.01491,2.01477,2.01491,3388429.0
2008-07-23 12:30:00,2.01504,2.0151,2.01504,2.01504,4618703.0
2008-07-23 12:31:00,2.01504,2.01526,2.01504,2.01526,19054972.0
2008-07-23 12:32:00,2.01525,2.01543,2.01525,2.01525,3094927.0
2008-07-23 12:33:00,2.0152,2.0152,2.01496,2.01496,11112882.0
2008-07-23 12:34:00,2.0152,2.01541,2.01519,2.01541,18729119.0
2008-07-23 12:35:00,2.01567,2.0161,2.01567,2.0161,3097272.0
2008-07-23 12:36:00,2.01618,2.01631,2.01618,2.01631,4018268.0
2008-07-23 12:37:00,2.01636,2.01658,2.01636,2.01655,2064984.0
2008-07-23 12:38:00,2.0166,2.01684,2.0166,2.01684,1667650.0
2008-07-23 12:39:00,2.01685,2.017,2.01683,2.017,4227633.0
2008-07-23 12:40:00,2.01712,2.01724,2.01693,2.01724,22286359.0
2008-07-23 12:41:00,2.01721,2.01753,2.0172,2.01753,7484642.0
2008-07-23 12:42:00,2.01754,2.01777,2.01754,2.01777,7741635.0
2008-07-23 12:43:00,2.01777,2.01818,2.01777,2.01809,4921792.0
2008-07-23 12:44:00,2.01805,2.01806,2.01762,2.01771,2488004.0
2008-07-23 12:45:00,2.01778,2.01827,2.01778,2.01827,958623.0
2008-07-23 12:46:00,2.01835,2.01844,2.01824,2.01828,3138290.0
2008-07-23 12:47:00,2.01828,2.01828,2.01724,2.01724,6315151.0
2008-07-23 12:48:00,2.01771,2.01803,2.01771,2.01803,5678106.0
2008-07-23 12:49:00,2.01801,2.01809,2.01789,2.01804,39970503.0
2008-07-23 12:50:00,2.01795,2.01795,2.01769,2.0177,15400993.0
2008-07-23 12:51:00,2.0177,2.0177,2.01729,2.01729,12767519.0
2008-07-23 12:52:00,2.01731,2.01765,2.0173,2.01765,18037392.0
2008-07-23 12:53:00,2.0175,2.0175,2.01734,2.01741,7143311.0
2008-07-23 12:54:00,2.01728,2.01738,2.01719,2.01719,16095096.0
2008-07-23 12:55:00,2.01717,2.01717,2.01663,2.01667,5398923.0
2008-07-23 12:56:00,2.01687,2.0174,2.01687,2.0173,2929967.0
2008-07-23 12:57:00,2.01777,2.01777,2.01755,2.01755,8898759.0
2008-07-23 12:58:00,2.01755,2.01755,2.01731,2.01731,4200071.0
2008-07-23 12:59:00,2.01732,2.01732,2.01689,2.01689,6521866.0
2008-07-23 13:00:00,2.01706,2.01706,2.01683,2.01683,5149659.0
2008-07-23 13:01:00,2.01679,2.01679,2.0164,2.0164,30463965.0
2008-07-23 13:02:00,2.01649,2.0168,2.01649,2.0168,33694763.0
2008-07-23 13:03:00,2.01645,2.01707,2.01645,2.01707,2695456.0
2008-07-23 13:04:00,2.017,2.01739,2.017,2.01739,4722393.0
2008-07-23 13:05:00,2.01744,2.01758,2.01744,2.01758,2399637.0
2008-07-23 13:06:00,2.01762,2.01784,2.01762,2.01782,4674459.0
2008-07-23 13:07:00,2.01778,2.01788,2.0176,2.01778,9490899.0
2008-07-23 13:08:00,2.01778,2.01806,2.01778,2.01788,3974812.0
2008-07-23 13:09:00,2.01793,2.01822,2.01792,2.01822,7974227.0
2008-07-23 13:10:00,2.01826,2.01826,2.01782,2.01782,4384218.0
2008-07-23 13:11:00,2.01771,2.01771,2.01756,2.01767,3432699.0
2008-07-23 13:12:00,2.01765,2.0178,2.01741,2.01741,8363144.0
2008-07-23 13:13:00,2.01735,2.01746,2.01729,2.0173,26354243.0
2008-07-23 13:14:00,2.01711,2.01711,2.01678,2.0168,4974721.0
2008-07-23 13:15:00,2.01691,2.01732,2.01691,2.01732,17796262.0
2008-07-23 13:16:00,2.01721,2.01729,2.0171,2.0171,1696583.0
2008-07-23 13:17:00,2.01719,2.0173,2.01678,2.01721,3041402.0
2008-07-23 13:18:00,2.01729,2.01729,2.01717,2.01728,2104418.0
2008-07-23 13:19:00,2.01727,2.01743,2.01727,2.01734,11519502.0
2008-07-23 13:20:00,2.01734,2.01734,2.01691,2.01691,3002734.0
2008-07-23 13:21:00,2.01723,2.01766,2.01723,2.01756,41653508.0
2008-07-23 13:22:00,2.01745,2.01765,2.01745,2.01758,7423556.0
2008-07-23 13:23:00,2.01777,2.01777,2.01752,2.01759,19611194.0
2008-07-23 13:24:00,2.01753,2.01773,2.01751,2.01773,2952457.0
2008-07-23 13:25:00,2.01774,2.01792,2.01761,2.01792,8312691.0
2008-07-23 13:26:00,2.01805,2.01827,2.01773,2.01827,6135586.0
2008-07-23 13:27:00,2.01828,2.01848,2.01828,2.01848,2619637.0
2008-07-23 13:28:00,2.01849,2.01873,2.01845,2.01857,23225753.0
2008-07-23 13:29:00,2.01854,2.01857,2.01844,2.01844,18755488.0
2008-07-23 13:30:00,2.01845,2.01845,2.01797,2.01834,10666452.0
2008-07-23 13:31:00,2.01837,2.01873,2.01825,2.01863,12063988.0
2008-07-23 13:32:00,2.01878,2.01886,2.01871,2.01886,16765002.0
2008-07-23 13:33:00,2.01889,2.01889,2.01867,2.01884,6419937.0
2008-07-23 13:34:00,2.01868,2.01868,2.01831,2.01831,4984747.0
2008-07-23 13:35:00,2.01825,2.01825,2.01807,2.0181,7548404.0
2008-07-23 13:36:00,2.01804,2.01804,2.01791,2.01796,38914946.0
2008-07-23 13:37:00,2.01792,2.01805,2.01792,2.01793,8501050.0
2008-07-23 13:38:00,2.01773,2.01773,2.01753,2.0176,6623845.0
2008-07-23 13:39:00,2.01777,2.01784,2.01741,2.01784,6226490.0
2008-07-23 13:40:00,2.01776,2.01776,2.01753,2.01753,8596568.0
2008-07-23 13:41:00,2.01736,2.01736,2.01701,2.01708,3850418.0
2008-07-23 13:42:00,2.01713,2.0172,2.01687,2.01697,15707069.0
2008-07-23 13:43:00,2.01694,2.01694,2.01667,2.01667,219541808.0
2008-07-23 13:44:00,2.01663,2.01672,2.01655,2.01669,2770764.0
2008-07-23 13:45:00,2.01682,2.01722,2.01682,2.01721,12928104.0
2008-07-23 13:46:00,2.01724,2.01724,2.01701,2.01711,3345631.0
2008-07-23 13:47:00,2.01699,2.01715,2.01699,2.01709,7081850.0
2008-07-23 13:48:00,2.01718,2.0175,2.01708,2.0175,3890295.0
2008-07-23 13:49:00,2.01753,2.01771,2.01739,2.01739,7180595.0
2008-07-23 13:50:00,2.01726,2.0173,2.01693,2.01693,2568102.0
2008-07-23 13:51:00,2.01672,2.01672,2.01646,2.01646,7535669.0
2008-07-23 13:52:00,2.01644,2.01688,2.01519,2.01688,3607414.0
2008-07-23 13:53:00,2.01699,2.01718,2.01692,2.01718,7978076.0
2008-07-23 13:54:00,2.01721,2.01721,2.01701,2.01714,6835821.0
2008-07-23 13:55:00,2.01717,2.01729,2.01714,2.01725,4887318.0
2008-07-23 13:56:00,2.01717,2.0173,2.01703,2.01708,4527138.0
2008-07-23 13:57:00,2.01704,2.01717,2.01681,2.01693,4389122.0
2008-07-23 13:58:00,2.01701,2.01705,2.01662,2.01662,947107.0
2008-07-23 13:59:00,2.01667,2.01684,2.01667,2.01674,9683206.0
2008-07-23 14:00:00,2.01678,2.01678,2.01665,2.01665,1455330.0
2008-07-23 14:01:00,2.01669,2.01699,2.01669,2.01691,9275717.0
2008-07-23 14:02:00,2.01694,2.01694,2.01673,2.01673,2429023.0
2008-07-23 14:03:00,2.01671,2.0169,2.01666,2.01666,9341334.0
2008-07-23 14:04:00,2.01672,2.01686,2.01672,2.01686,3178506.0
2008-07-23 14:05:00,2.01705,2.01737,2.01705,2.01737,2365489.0
2008-07-23 14:06:00,2.01725,2.01725,2.01699,2.01699,2492996.0
2008-07-23 14:07:00,2.01689,2.01695,2.0166,2.01674,11999333.0
2008-07-23 14:08:00,2.01672,2.01672,2.01652,2.01664,4657725.0
2008-07-23 14:09:00,2.01688,2.01712,2.01688,2.01712,8908324.0
2008-07-23 14:10:00,2.01705,2.01705,2.01656,2.01656,2695228.0
2008-07-23 14:11:00,2.0164,2.01647,2.0161,2.0161,14502429.0
2008-07-23 14:12:00,2.01609,2.01618,2.01589,2.01589,8227577.0
2008-07-23 14:13:00,2.0159,2.0159,2.01549,2.01549,4434983.0
2008-07-23 14:14:00,2.0155,2.0155,2.01468,2.01468,7563839.0
2008-07-23 14:15:00,2.01483,2.01494,2.01483,2.01494,9022148.0
2008-07-23 14:16:00,2.01496,2.01533,2.01496,2.01533,5393519.0
2008-07-23 14:17:00,2.01542,2.01554,2.01529,2.01529,10160773.0
2008-07-23 14:18:00,2.01521,2.01525,2.01492,2.01492,3779924.0
2008-07-23 14:19:00,2.01497,2.01521,2.01478,2.01521,31162603.0
2008-07-23 14:20:00,2.01534,2.01601,2.01534,2.01601,3178310.0
2008-07-23 14:21:00,2.01627,2.01658,2.01627,2.01658,8499171.0
2008-07-23 14:22:00,2.01659,2.01689,2.01659,2.01689,21622699.0
2008-07-23 14:23:00,2.01694,2.01727,2.01692,2.01727,15253985.0
2008-07-23 14:24:00,2.01722,2.01722,2.01684,2.01684,5094159.0
2008-07-23 14:25:00,2.01673,2.01673,2.01663,2.0167,27051675.0
2008-07-23 14:26:00,2.01659,2.01676,2.01651,2.01676,11234604.0
2008-07-23 14:27:00,2.01665,2.01665,2.01632,2.01632,5804216.0
2008-07-23 14:28:00,2.01633,2.01633,2.01605,2.01605,6881208.0
2008-07-23 14:29:00,2.01596,2.01599,2.01589,2.01599,1060542.0
2008-07-23 14:30:00,2.01611,2.01618,2.01606,2.0161,5890736.0
2008-07-23 14:31:00,2.01619,2.01619,2.01597,2.01607,12023726.0
2008-07-23 14:32:00,2.01598,2.01598,2.01541,2.01541,6175883.0
2008-07-23 14:33:00,2.01546,2.0156,2.01533,2.01533,1429871.0
2008-07-23 14:34:00,2.01532,2.01578,2.01532,2.01578,10961966.0
2008-07-23 14:35:00,2.01579,2.01597,2.01579,2.01596,4924098.0
2008-07-23 14:36:00,2.01579,2.01593,2.01576,2.01592,7158611.0
2008-07-23 14:37:00,2.01598,2.01616,2.01586,2.01586,34857649.0
2008-07-23 14:38:00,2.01573,2.01573,2.01543,2.01546,4643130.0
2008-07-23 14:39:00,2.01543,2.01543,2.01514,2.01514,7640041.0
2008-07-23 14:40:00,2.01496,2.01496,2.01437,2.01437,12427428.0
2008-07-23 14:41:00,2.01429,2.01438,2.01418,2.01418,2863814.0
2008-07-23 14:42:00,2.01423,2.01423,2.01387,2.0139,2728000.0
2008-07-23 14:43:00,2.0139,2.0139,2.01366,2.01366,15253366.0
2008-07-23 14:44:00,2.0135,2.0136,2.0135,2.0136,1731759.0
2008-07-23 14:45:00,2.01372,2.01396,2.01372,2.01395,2322794.0
2008-07-23 14:46:00,2.01392,2.01403,2.01383,2.01385,6195592.0
2008-07-23 14:47:00,2.01379,2.01379,2.01355,2.01355,14867860.0
2008-07-23 14:48:00,2.01342,2.01342,2.01294,2.01294,10165708.0
2008-07-23 14:49:00,2.01298,2.01299,2.01282,2.01282,3160110.0
2008-07-23 14:50:00,2.01266,2.01271,2.01253,2.01271,5840414.0
2008-07-23 14:51:00,2.01268,2.0127,2.01245,2.01245,2658983.0
2008-07-23 14:52:00,2.01242,2.01242,2.01205,2.01225,4708619.0
2008-07-23 14:53:00,2.01231,2.01231,2.01208,2.01208,2712226.0
2008-07-23 14:54:00,2.0122,2.01223,2.01167,2.01222,12013939.0
2008-07-23 14:55:00,2.01212,2.01223,2.01212,2.01217,2019163.0
2008-07-23 14:56:00,2.01225,2.01268,2.01225,2.01251,20956412.0
2008-07-23 14:57:00,2.01262,2.01293,2.01262,2.01293,4833527.0
2008-07-23 14:58:00,2.013,2.01316,2.013,2.01301,2441446.0
2008-07-23 14:59:00,2.01311,2.01316,2.01292,2.01292,15791861.0
2008-07-23 15:00:00,2.01279,2.01279,2.01248,2.01276,3649603.0
2008-07-23 15:01:00,2.01286,2.01299,2.01268,2.01269,10400134.0
2008-07-23 15:02:00,2.01289,2.01312,2.01289,2.01312,2672006.0
2008-07-23 15:03:00,2.01327,2.01348,2.01292,2.01348,2580296.0
2008-07-23 15:04:00,2.01333,2.01357,2.01333,2.01357,20307924.0
2008-07-23 15:05:00,2.01346,2.01374,2.01346,2.01365,3197735.0
2008-07-23 15:06:00,2.0138,2.014,2.0138,2.014,4735225.0
2008-07-23 15:07:00,2.01402,2.01421,2.01402,2.01419,6803713.0
2008-07-23 15:08:00,2.01418,2.01447,2.01418,2.0144,3550851.0
2008-07-23 15:09:00,2.0144,2.01477,2.0144,2.01477,4491274.0
2008-07-23 15:10:00,2.01477,2.01507,2.01477,2.01507,4997931.0
2008-07-23 15:11:00,2.01507,2.0152,2.01503,2.01518,3906655.0
2008-07-23 15:12:00,2.01544,2.01544,2.01484,2.01484,4504870.0
2008-07-23 15:13:00,2.01497,2.01497,2.01457,2.01457,7909134.0
2008-07-23 15:14:00,2.01435,2.01437,2.01412,2.01412,5244214.0
2008-07-23 15:15:00,2.01411,2.01417,2.01402,2.01417,22140862.0
2008-07-23 15:16:00,2.01399,2.01408,2.01381,2.01381,16975782.0
2008-07-23 15:17:00,2.01386,2.01392,2.0137,2.0137,11786226.0
2008-07-23 15:18:00,2.01364,2.01364,2.01348,2.01363,2790418.0
2008-07-23 15:19:00,2.01372,2.01381,2.01363,2.01373,5293832.0
2008-07-23 15:20:00,2.01367,2.01368,2.01327,2.01327,10847177.0
2008-07-23 15:21:00,2.01326,2.01354,2.01313,2.01333,7897451.0
2008-07-23 15:22:00,2.01333,2.01388,2.01333,2.01388,10663690.0
2008-07-23 15:23:00,2.01389,2.01427,2.01355,2.0142,13004621.0
2008-07-23 15:24:00,2.01421,2.01446,2.01421,2.01427,4740350.0
2008-07-23 15:25:00,2.01436,2.01444,2.01413,2.01444,14280515.0
2008-07-23 15:26:00,2.01452,2.01483,2.01452,2.01473,3456500.0
2008-07-23 15:27:00,2.01474,2.01474,2.01466,2.01471,4219218.0
2008-07-23 15:28:00,2.01452,2.01452,2.01433,2.01433,12638631.0
2008-07-23 15:29:00,2.01425,2.01442,2.01425,2.01442,2851207.0
2008-07-23 15:30:00,2.01447,2.01472,2.01447,2.01465,9376168.0
2008-07-23 15:31:00,2.01462,2.01462,2.01438,2.01462,5250183.0
2008-07-23 15:32:00,2.01456,2.01487,2.01456,2.01487,3807113.0
2008-07-23 15:33:00,2.0148,2.0148,2.01445,2.01445,3571704.0
2008-07-23 15:34:00,2.01433,2.0145,2.0143,2.0145,11799868.0
2008-07-23 15:35:00,2.01449,2.01468,2.01307,2.01468,7448809.0
2008-07-23 15:36:00,2.01476,2.01486,2.01463,2.01484,14830162.0
2008-07-23 15:37:00,2.0148,2.0148,2.01451,2.01479,7692944.0
2008-07-23 15:38:00,2.01481,2.01481,2.01458,2.01474,5144058.0
2008-07-23 15:39:00,2.01487,2.01512,2.01487,2.01512,2706428.0
2008-07-23 15:40:00,2.01495,2.01495,2.01438,2.01438,2037500.0
2008-07-23 15:41:00,2.01429,2.01456,2.01429,2.01456,8870888.0
2008-07-23 15:42:00,2.01455,2.01455,2.01423,2.01423,13367088.0
2008-07-23 15:43:00,2.01417,2.01423,2.01399,2.01423,5657511.0
2008-07-23 15:44:00,2.0142,2.01454,2.0142,2.01454,7315421.0
2008-07-23 15:45:00,2.01467,2.01506,2.01467,2.01506,17310012.0
2008-07-23 15:46:00,2.015,2.015,2.01485,2.01491,3236408.0
2008-07-23 15:47:00,2.01484,2.01484,2.01453,2.01457,10017185.0
2008-07-23 15:48:00,2.01454,2.01478,2.0145,2.01454,2338749.0
2008-07-23 15:49:00,2.01456,2.01482,2.01456,2.01482,8795910.0
2008-07-23 15:50:00,2.01487,2.01487,2.01443,2.01443,3580702.0
2008-07-23 15:51:00,2.01443,2.01466,2.01439,2.01466,6448306.0
2008-07-23 15:52:00,2.01466,2.01469,2.01444,2.01469,16294210.0
2008-07-23 15:53:00,2.01479,2.01494,2.01479,2.0149,3208634.0
2008-07-23 15:54:00,2.01485,2.01486,2.01479,2.01481,4217329.0
2008-07-23 15:55:00,2.01492,2.01543,2.01492,2.01543,7924197.0
2008-07-23 15:56:00,2.01531,2.01547,2.01528,2.01528,7781936.0
2008-07-23 15:57:00,2.01539,2.01567,2.01507,2.01544,4953709.0
2008-07-23 15:58:00,2.01533,2.01548,2.01529,2.01543,12381422.0
2008-07-23 15:59:00,2.01571,2.01612,2.01571,2.01612,2030199.0
2008-07-23 16:00:00,2.01631,2.01653,2.0159,2.0159,5789751.0
2008-07-23 16:01:00,2.01576,2.01576,2.01549,2.01549,23066840.0
2008-07-23 16:02:00,2.01538,2.01538,2.01515,2.01517,4972198.0
2008-07-23 16:03:00,2.01502,2.01515,2.01494,2.01502,6266557.0
2008-07-23 16:04:00,2.01499,2.01499,2.01474,2.01474,3087498.0
2008-07-23 16:05:00,2.01494,2.01504,2.0149,2.01496,6812144.0
2008-07-23 16:06:00,2.01502,2.01506,2.01479,2.01479,3720556.0
2008-07-23 16:07:00,2.01497,2.0153,2.01492,2.0153,12333620.0
2008-07-23 16:08:00,2.01537,2.01556,2.01533,2.01556,2648302.0
2008-07-23 16:09:00,2.01566,2.01566,2.01548,2.01551,26852262.0
2008-07-23 16:10:00,2.01553,2.01562,2.01528,2.01547,3009169.0
2008-07-23 16:11:00,2.01553,2.01553,2.01477,2.01477,26116284.0
2008-07-23 16:12:00,2.01477,2.01505,2.01477,2.01505,7745517.0
2008-07-23 16:13:00,2.01481,2.01481,2.01437,2.01437,3540275.0
2008-07-23 16:14:00,2.01428,2.01435,2.01398,2.01398,47371641.0
2008-07-23 16:15:00,2.01401,2.01412,2.01401,2.01405,7209651.0
2008-07-23 16:16:00,2.01405,2.0143,2.01397,2.0143,26588816.0
2008-07-23 16:17:00,2.01437,2.01437,2.01425,2.01425,1751592.0
2008-07-23 16:18:00,2.01441,2.01464,2.01428,2.01464,2991339.0
2008-07-23 16:19:00,2.01476,2.01508,2.01471,2.01471,3340753.0
2008-07-23 16:20:00,2.01478,2.01483,2.0147,2.0147,4600373.0
2008-07-23 16:21:00,2.01463,2.01468,2.0145,2.01468,22360936.0
2008-07-23 16:22:00,2.01482,2.01502,2.01482,2.01484,2994436.0
2008-07-23 16:23:00,2.01478,2.01478,2.01457,2.01457,3707238.0
2008-07-23 16:24:00,2.01448,2.01461,2.0144,2.01461,4663555.0
2008-07-23 16:25:00,2.01469,2.01522,2.01469,2.01522,6027607.0
2008-07-23 16:26:00,2.01534,2.01541,2.01516,2.01516,4547031.0
2008-07-23 16:27:00,2.01497,2.01497,2.01471,2.01488,22529151.0
2008-07-23 16:28:00,2.01481,2.01481,2.01451,2.01451,5804503.0
2008-07-23 16:29:00,2.01456,2.0147,2.01454,2.01463,6276036.0
2008-07-23 16:30:00,2.01467,2.01523,2.01467,2.01523,10372230.0
2008-07-23 16:31:00,2.01528,2.01544,2.01528,2.01544,10440195.0
2008-07-23 16:32:00,2.01518,2.01577,2.01518,2.01577,5396922.0
2008-07-23 16:33:00,2.01581,2.01608,2.01581,2.01608,3413329.0
2008-07-23 16:34:00,2.0157,2.01629,2.0157,2.01629,6550940.0
2008-07-23 16:35:00,2.01626,2.01626,2.01587,2.01587,10890608.0
2008-07-23 16:36:00,2.01596,2.01615,2.01595,2.01615,9364427.0
2008-07-23 16:37:00,2.01613,2.01698,2.01613,2.01691,19828783.0
2008-07-23 16:38:00,2.01686,2.01686,2.01632,2.01635,23206216.0
2008-07-23 16:39:00,2.01621,2.01621,2.0158,2.0158,5744293.0
2008-07-23 16:40:00,2.01577,2.01591,2.01561,2.01561,1627937.0
2008-07-23 16:41:00,2.01583,2.0162,2.01583,2.01611,6257593.0
2008-07-23 16:42:00,2.01569,2.01594,2.01569,2.0157,4803880.0
2008-07-23 16:43:00,2.01555,2.01568,2.01555,2.01555,15617394.0
2008-07-23 16:44:00,2.01555,2.01555,2.01528,2.01528,9876949.0
2008-07-23 16:45:00,2.01523,2.01524,2.01502,2.01524,4200338.0
2008-07-23 16:46:00,2.01541,2.01581,2.0154,2.01581,11119112.0
2008-07-23 16:47:00,2.01583,2.01594,2.01572,2.01582,12497088.0
2008-07-23 16:48:00,2.01583,2.01587,2.01541,2.01541,8679210.0
2008-07-23 16:49:00,2.01535,2.01535,2.01498,2.01498,6542025.0
2008-07-23 16:50:00,2.01474,2.01474,2.01457,2.01465,7089026.0
2008-07-23 16:51:00,2.01467,2.01467,2.01445,2.01447,13370758.0
2008-07-23 16:52:00,2.0146,2.01483,2.01449,2.01483,53691099.0
2008-07-23 16:53:00,2.01475,2.01475,2.01444,2.0145,7952236.0
2008-07-23 16:54:00,2.01447,2.01452,2.01432,2.01452,4220285.0
2008-07-23 16:55:00,2.01454,2.01454,2.01426,2.01426,6331645.0
2008-07-23 16:56:00,2.01452,2.0146,2.01447,2.0145,5441256.0
2008-07-23 16:57:00,2.01439,2.01457,2.01435,2.01457,11660152.0
2008-07-23 16:58:00,2.01451,2.01451,2.01425,2.01443,26398979.0
2008-07-23 16:59:00,2.01447,2.01448,2.01413,2.01413,3091080.0
2008-07-23 17:00:00,2.0141,2.0141,2.01388,2.01388,16038661.0
2008-07-23 17:01:00,2.0138,2.0138,2.01353,2.01361,31279312.0
2008-07-23 17:02:00,2.01353,2.01362,2.01334,2.01355,24588355.0
2008-07-23 17:03:00,2.01342,2.01366,2.01342,2.01351,2357198.0
2008-07-23 17:04:00,2.01385,2.01413,2.0138,2.01413,14627656.0
2008-07-23 17:05:00,2.01431,2.01454,2.01431,2.01443,15970549.0
2008-07-23 17:06:00,2.01443,2.01453,2.01433,2.01443,9897706.0
2008-07-23 17:07:00,2.0145,2.01515,2.0145,2.01515,1786536.0
2008-07-23 17:08:00,2.01509,2.01535,2.01503,2.01535,7754249.0
2008-07-23 17:09:00,2.01543,2.01573,2.01538,2.01573,4921663.0
2008-07-23 17:10:00,2.01563,2.01563,2.01523,2.01523,10085425.0
2008-07-23 17:11:00,2.01542,2.01544,2.01527,2.01531,7674449.0
2008-07-23 17:12:00,2.01545,2.01563,2.01535,2.01535,8981333.0
2008-07-23 17:13:00,2.01539,2.01544,2.0153,2.01538,8464779.0
2008-07-23 17:14:00,2.0154,2.01564,2.0154,2.01564,11948847.0
2008-07-23 17:15:00,2.01548,2.0158,2.01548,2.0158,4296628.0
2008-07-23 17:16:00,2.01591,2.01628,2.01591,2.01601,3469423.0
2008-07-23 17:17:00,2.01605,2.01605,2.01564,2.01592,16953311.0
2008-07-23 17:18:00,2.01589,2.016,2.01565,2.016,7857271.0
2008-07-23 17:19:00,2.01613,2.01667,2.01613,2.01667,17393376.0
2008-07-23 17:20:00,2.0167,2.01708,2.0167,2.01701,6264029.0
2008-07-23 17:21:00,2.01699,2.01737,2.01699,2.01728,4645369.0
2008-07-23 17:22:00,2.01718,2.01732,2.01717,2.0173,2544756.0
2008-07-23 17:23:00,2.01744,2.01754,2.01722,2.01751,1780850.0
2008-07-23 17:24:00,2.01769,2.01797,2.01754,2.01754,9769948.0
2008-07-23 17:25:00,2.01764,2.01768,2.01761,2.01764,4837771.0
2008-07-23 17:26:00,2.01766,2.01766,2.01757,2.01757,5295480.0
2008-07-23 17:27:00,2.01759,2.01761,2.01736,2.01749,8358262.0
2008-07-23 17:28:00,2.01756,2.01782,2.01755,2.01775,41926805.0
2008-07-23 17:29:00,2.01779,2.01782,2.01769,2.01782,2394958.0
2008-07-23 17:30:00,2.01786,2.01808,2.01786,2.01807,9836025.0
2008-07-23 17:31:00,2.01813,2.01813,2.01758,2.01793,11215379.0
2008-07-23 17:32:00,2.018,2.0181,2.01796,2.018,11693393.0
2008-07-23 17:33:00,2.01799,2.01823,2.01794,2.01809,12472968.0
2008-07-23 17:34:00,2.01822,2.01822,2.01805,2.01805,8763670.0
2008-07-23 17:35:00,2.01802,2.01822,2.01802,2.01803,12147136.0
2008-07-23 17:36:00,2.01804,2.0183,2.01798,2.0183,13463913.0
2008-07-23 17:37:00,2.01847,2.01861,2.01836,2.01839,6433825.0
2008-07-23 17:38:00,2.01833,2.01845,2.01823,2.01845,8005301.0
2008-07-23 17:39:00,2.01874,2.01875,2.01832,2.01832,4778123.0
2008-07-23 17:40:00,2.01842,2.01884,2.01841,2.01884,3176752.0
2008-07-23 17:41:00,2.01893,2.01918,2.01893,2.01918,7267303.0
2008-07-23 17:42:00,2.01936,2.01959,2.01924,2.01959,9064033.0
2008-07-23 17:43:00,2.01979,2.02043,2.01979,2.02043,18946727.0
2008-07-23 17:44:00,2.02067,2.02103,2.02067,2.02103,12412017.0
2008-07-23 17:45:00,2.02101,2.02123,2.02101,2.02123,9715398.0
2008-07-23 17:46:00,2.02129,2.02152,2.02127,2.02152,6861223.0
2008-07-23 17:47:00,2.02157,2.02183,2.02152,2.02181,660580.0
2008-07-23 17:48:00,2.02187,2.02207,2.02187,2.02207,10910772.0
2008-07-23 17:49:00,2.02211,2.02234,2.02211,2.02234,6792154.0
2008-07-23 17:50:00,2.02235,2.02255,2.02234,2.02255,2498956.0
2008-07-23 17:51:00,2.02259,2.02262,2.02243,2.02243,3188016.0
2008-07-23 17:52:00,2.02237,2.02239,2.02185,2.0219,7519299.0
2008-07-23 17:53:00,2.0217,2.02175,2.02103,2.02103,27507295.0
2008-07-23 17:54:00,2.02103,2.02103,2.02063,2.02069,2383047.0
2008-07-23 17:55:00,2.02051,2.02051,2.02033,2.02033,28067315.0
2008-07-23 17:56:00,2.02033,2.02033,2.01977,2.01977,3508369.0
2008-07-23 17:57:00,2.0199,2.0199,2.01944,2.01973,7483980.0
2008-07-23 17:58:00,2.01949,2.01979,2.01949,2.01949,5529637.0
2008-07-23 17:59:00,2.01946,2.01948,2.0188,2.01907,55160897.0
2008-07-23 18:00:00,2.01906,2.01921,2.01905,2.01921,7135857.0
2008-07-23 18:01:00,2.0192,2.0192,2.01892,2.01913,5531625.0
2008-07-23 18:02:00,2.01944,2.01956,2.01915,2.01915,7412938.0
2008-07-23 18:03:00,2.0188,2.01885,2.01842,2.01842,2824235.0
2008-07-23 18:04:00,2.01838,2.01839,2.01831,2.01839,9524499.0
2008-07-23 18:05:00,2.01836,2.01836,2.01767,2.01767,8604849.0
2008-07-23 18:06:00,2.01747,2.01751,2.01723,2.01723,8160350.0
2008-07-23 18:07:00,2.017,2.017,2.01667,2.01684,5798796.0
2008-07-23 18:08:00,2.01691,2.01709,2.01685,2.01709,8370275.0
2008-07-23 18:09:00,2.01711,2.01728,2.01711,2.01723,4644562.0
2008-07-23 18:10:00,2.01728,2.01736,2.01713,2.01713,7568527.0
2008-07-23 18:11:00,2.0173,2.01739,2.0172,2.01739,9568093.0
2008-07-23 18:12:00,2.01745,2.01752,2.01738,2.0175,34757357.0
2008-07-23 18:13:00,2.01768,2.01797,2.01768,2.01791,3118844.0
2008-07-23 18:14:00,2.01803,2.01812,2.01794,2.01807,11569516.0
2008-07-23 18:15:00,2.01829,2.01839,2.01806,2.01812,7372661.0
2008-07-23 18:16:00,2.01821,2.0185,2.01819,2.01844,4996738.0
2008-07-23 18:17:00,2.01842,2.01844,2.01829,2.01829,4081120.0
2008-07-23 18:18:00,2.01796,2.01796,2.01768,2.01768,2365225.0
2008-07-23 18:19:00,2.01756,2.01756,2.01742,2.01748,9022519.0
2008-07-23 18:20:00,2.01745,2.01766,2.01741,2.01766,6012260.0
2008-07-23 18:21:00,2.01765,2.01773,2.01755,2.01768,12674174.0
2008-07-23 18:22:00,2.01755,2.01755,2.01725,2.01725,14740914.0
2008-07-23 18:23:00,2.0172,2.0172,2.0169,2.01716,12869867.0
2008-07-23 18:24:00,2.01724,2.01739,2.01724,2.01739,4824819.0
2008-07-23 18:25:00,2.01742,2.01746,2.01727,2.01735,18065492.0
2008-07-23 18:26:00,2.0175,2.01774,2.01733,2.01774,5614568.0
2008-07-23 18:27:00,2.0178,2.01808,2.0178,2.01808,5764405.0
2008-07-23 18:28:00,2.01804,2.01804,2.01792,2.01792,18570742.0
2008-07-23 18:29:00,2.01796,2.01809,2.0178,2.0178,3003864.0
2008-07-23 18:30:00,2.0179,2.0179,2.01765,2.01765,4621293.0
2008-07-23 18:31:00,2.01766,2.01775,2.0176,2.0176,23227884.0
2008-07-23 18:32:00,2.01754,2.01754,2.01733,2.0175,7432357.0
2008-07-23 18:33:00,2.01767,2.0179,2.01756,2.01756,2130715.0
2008-07-23 18:34:00,2.01806,2.01829,2.01806,2.01827,4116121.0
2008-07-23 18:35:00,2.01809,2.01809,2.0177,2.0177,7116308.0
2008-07-23 18:36:00,2.01776,2.01787,2.01775,2.0178,11877556.0
2008-07-23 18:37:00,2.01783,2.01805,2.01783,2.01805,7022501.0
2008-07-23 18:38:00,2.01815,2.01833,2.01815,2.01833,1665808.0
2008-07-23 18:39:00,2.01833,2.01839,2.01819,2.01825,2161198.0
2008-07-23 18:40:00,2.01831,2.01837,2.0182,2.01829,32591487.0
2008-07-23 18:41:00,2.01836,2.0185,2.01836,2.0184,9257936.0
2008-07-23 18:42:00,2.01848,2.01857,2.01817,2.01843,13007039.0
2008-07-23 18:43:00,2.01837,2.01837,2.01825,2.01827,11929809.0
2008-07-23 18:44:00,2.01822,2.01876,2.01822,2.01876,13777152.0
2008-07-23 18:45:00,2.01868,2.01868,2.01834,2.01844,4764345.0
2008-07-23 18:46:00,2.0184,2.0184,2.01806,2.01806,5843271.0
2008-07-23 18:47:00,2.01811,2.0182,2.01807,2.01807,19538946.0
2008-07-23 18:48:00,2.01818,2.01831,2.01818,2.01823,18226903.0
2008-07-23 18:49:00,2.01816,2.01834,2.01816,2.01834,4674576.0
2008-07-23 18:50:00,2.01843,2.01867,2.01814,2.01867,7361243.0
2008-07-23 18:51:00,2.01862,2.01865,2.01843,2.01843,10830418.0
2008-07-23 18:52:00,2.01836,2.01836,2.01806,2.01808,3684883.0
2008-07-23 18:53:00,2.01824,2.0184,2.01824,2.0184,1824547.0
2008-07-23 18:54:00,2.01847,2.01848,2.01832,2.01836,3194597.0
2008-07-23 18:55:00,2.01827,2.01834,2.01809,2.01809,21695803.0
2008-07-23 18:56:00,2.0181,2.01828,2.01802,2.01828,1665370.0
2008-07-23 18:57:00,2.01841,2.01858,2.01841,2.01856,1605753.0
2008-07-23 18:58:00,2.01843,2.01843,2.01827,2.01836,28242871.0
2008-07-23 18:59:00,2.01843,2.01852,2.01838,2.01846,5927704.0
2008-07-23 19:00:00,2.01838,2.0185,2.01811,2.0185,27312729.0
2008-07-23 19:01:00,2.01859,2.01869,2.01843,2.01863,3933476.0
2008-07-23 19:02:00,2.01868,2.01873,2.01849,2.01873,29434681.0
2008-07-23 19:03:00,2.01876,2.01914,2.01876,2.01914,3307129.0
2008-07-23 19:04:00,2.01916,2.01916,2.01866,2.01866,6320163.0
2008-07-23 19:05:00,2.01862,2.01862,2.01837,2.01862,5941711.0
2008-07-23 19:06:00,2.01859,2.01859,2.01814,2.01814,10752206.0
2008-07-23 19:07:00,2.01792,2.01805,2.0179,2.01805,3938711.0
2008-07-23 19:08:00,2.01798,2.01829,2.01798,2.01829,3486175.0
2008-07-23 19:09:00,2.01837,2.0187,2.01837,2.01849,4263293.0
2008-07-23 19:10:00,2.0185,2.0185,2.01826,2.01836,2837019.0
2008-07-23 19:11:00,2.01836,2.01843,2.01823,2.01837,9168824.0
2008-07-23 19:12:00,2.01836,2.01838,2.01827,2.01827,5705599.0
2008-07-23 19:13:00,2.01814,2.01821,2.01791,2.01821,5833934.0
2008-07-23 19:14:00,2.01825,2.01858,2.01815,2.01815,10500150.0
2008-07-23 19:15:00,2.01851,2.01867,2.01851,2.01867,8044463.0
2008-07-23 19:16:00,2.01886,2.01933,2.01886,2.01933,8156460.0
2008-07-23 19:17:00,2.01919,2.01942,2.01918,2.01923,3694999.0
2008-07-23 19:18:00,2.01921,2.0193,2.01921,2.0193,5702430.0
2008-07-23 19:19:00,2.01928,2.01941,2.01928,2.01941,1507699.0
2008-07-23 19:20:00,2.01938,2.01939,2.01893,2.01939,5818634.0
2008-07-23 19:21:00,2.01947,2.0196,2.0194,2.0194,2203137.0
2008-07-23 19:22:00,2.01925,2.0193,2.01891,2.01891,4280911.0
2008-07-23 19:23:00,2.01897,2.01897,2.01844,2.01873,6051770.0
2008-07-23 19:24:00,2.01883,2.01886,2.01876,2.01883,7288723.0
2008-07-23 19:25:00,2.01874,2.01877,2.01869,2.01872,4475048.0
2008-07-23 19:26:00,2.01879,2.01884,2.01862,2.01874,7358484.0
2008-07-23 19:27:00,2.01879,2.01883,2.01863,2.01864,3480356.0
2008-07-23 19:28:00,2.0186,2.01861,2.01843,2.01861,10729590.0
2008-07-23 19:29:00,2.01857,2.01857,2.01838,2.01842,16195224.0
2008-07-23 19:30:00,2.01834,2.01845,2.01833,2.01845,3106651.0
2008-07-23 19:31:00,2.01849,2.01858,2.0184,2.0184,5029422.0
2008-07-23 19:32:00,2.01857,2.0187,2.01857,2.01858,5434220.0
2008-07-23 19:33:00,2.01849,2.01877,2.01848,2.01877,19988370.0
2008-07-23 19:34:00,2.0188,2.01891,2.01872,2.01891,5590490.0
2008-07-23 19:35:00,2.01876,2.01892,2.01876,2.01892,5874954.0
2008-07-23 19:36:00,2.01888,2.01907,2.01888,2.019,4160039.0
2008-07-23 19:37:00,2.01901,2.01906,2.0189,2.01905,23068747.0
2008-07-23 19:38:00,2.01896,2.01903,2.01895,2.01898,3969159.0
2008-07-23 19:39:00,2.01892,2.01906,2.01881,2.01906,24562288.0
2008-07-23 19:40:00,2.019,2.01904,2.0189,2.01894,2611038.0
2008-07-23 19:41:00,2.01897,2.01918,2.01897,2.01918,4040139.0
2008-07-23 19:42:00,2.01923,2.01931,2.01911,2.01911,10510740.0
2008-07-23 19:43:00,2.01907,2.01907,2.01897,2.01905,9026102.0
2008-07-23 19:44:00,2.01894,2.01894,2.01862,2.01877,5791773.0
2008-07-23 19:45:00,2.01871,2.01878,2.01853,2.01853,18187962.0
2008-07-23 19:46:00,2.01847,2.01847,2.01838,2.01838,10349892.0
2008-07-23 19:47:00,2.01821,2.01826,2.018,2.018,3659397.0
2008-07-23 19:48:00,2.0181,2.01836,2.01809,2.01836,2782063.0
2008-07-23 19:49:00,2.01824,2.01838,2.01818,2.01838,2408951.0
2008-07-23 19:50:00,2.01835,2.01835,2.01806,2.01822,16699497.0
2008-07-23 19:51:00,2.01812,2.01812,2.01795,2.01805,6492009.0
2008-07-23 19:52:00,2.01805,2.0183,2.01804,2.0183,3932198.0
2008-07-23 19:53:00,2.01814,2.01847,2.01794,2.01847,3366848.0
2008-07-23 19:54:00,2.01852,2.01886,2.01852,2.01868,2614791.0
2008-07-23 19:55:00,2.01866,2.01873,2.01849,2.01865,15407553.0
2008-07-23 19:56:00,2.01879,2.01885,2.01874,2.01874,4625727.0
2008-07-23 19:57:00,2.01874,2.01885,2.01862,2.01885,3011657.0
2008-07-23 19:58:00,2.01887,2.0189,2.01843,2.01843,11324951.0
2008-07-23 19:59:00,2.01836,2.01836,2.018,2.018,2474198.0
2008-07-23 20:00:00,2.01816,2.01816,2.01799,2.01802,19468245.0
2008-07-23 20:01:00,2.0181,2.0182,2.01805,2.01819,1038888.0
2008-07-23 20:02:00,2.01825,2.01867,2.01825,2.01867,7915614.0
2008-07-23 20:03:00,2.01854,2.01854,2.0182,2.01826,4522398.0
2008-07-23 20:04:00,2.0182,2.0183,2.01795,2.01806,7193741.0
2008-07-23 20:05:00,2.01802,2.01816,2.01793,2.01796,12694617.0
2008-07-23 20:06:00,2.01803,2.01864,2.01803,2.01864,16010404.0
2008-07-23 20:07:00,2.01875,2.01919,2.01875,2.01904,11232903.0
2008-07-23 20:08:00,2.01933,2.01933,2.01897,2.01897,4487912.0
2008-07-23 20:09:00,2.01881,2.01902,2.01879,2.01883,6115448.0
2008-07-23 20:10:00,2.01872,2.01872,2.01834,2.01834,9470525.0
2008-07-23 20:11:00,2.01819,2.01819,2.01768,2.01805,1893072.0
2008-07-23 20:12:00,2.01803,2.01824,2.018,2.018,6345205.0
2008-07-23 20:13:00,2.01789,2.0181,2.01789,2.0181,7067621.0
2008-07-23 20:14:00,2.01815,2.01824,2.01807,2.01821,18068837.0
2008-07-23 20:15:00,2.01819,2.01819,2.01809,2.01809,7421974.0
2008-07-23 20:16:00,2.01803,2.01821,2.01803,2.01803,3751057.0
2008-07-23 20:17:00,2.01807,2.01818,2.01802,2.0181,4397851.0
2008-07-23 20:18:00,2.01815,2.01833,2.01803,2.01833,5469751.0
2008-07-23 20:19:00,2.01831,2.0187,2.01831,2.01861,7909541.0
2008-07-23 20:20:00,2.01861,2.01894,2.01861,2.01894,2138321.0
2008-07-23 20:21:00,2.01903,2.01917,2.01903,2.01916,5759936.0
2008-07-23 20:22:00,2.01909,2.01909,2.01893,2.01893,12299697.0
2008-07-23 20:23:00,2.01896,2.01925,2.01895,2.01925,19403727.0
2008-07-23 20:24:00,2.01922,2.01927,2.01914,2.01917,4055288.0
2008-07-23 20:25:00,2.01926,2.01926,2.01908,2.01911,7482099.0
2008-07-23 20:26:00,2.01905,2.01909,2.01891,2.01892,3519222.0
2008-07-23 20:27:00,2.01885,2.01885,2.01852,2.01877,2654522.0
2008-07-23 20:28:00,2.0188,2.0188,2.01853,2.01853,8008566.0
2008-07-23 20:29:00,2.01842,2.01842,2.01804,2.01804,10952355.0
2008-07-23 20:30:00,2.01801,2.01833,2.01787,2.01833,8075352.0
2008-07-23 20:31:00,2.01847,2.01877,2.01845,2.01877,4859822.0
2008-07-23 20:32:00,2.01881,2.01895,2.01877,2.01887,3027485.0
2008-07-23 20:33:00,2.01876,2.01876,2.01857,2.01865,4209149.0
2008-07-23 20:34:00,2.01851,2.01872,2.01829,2.01872,3864770.0
2008-07-23 20:35:00,2.01871,2.01889,2.01867,2.0187,7297601.0
2008-07-23 20:36:00,2.01843,2.01843,2.018,2.018,4251890.0
2008-07-23 20:37:00,2.01767,2.01777,2.01759,2.01767,3120440.0
2008-07-23 20:38:00,2.01777,2.01797,2.01777,2.01786,8743104.0
2008-07-23 20:39:00,2.01808,2.01814,2.01787,2.01787,1859587.0
2008-07-23 20:40:00,2.01795,2.01809,2.01787,2.01806,5315386.0
2008-07-23 20:41:00,2.01803,2.01803,2.01777,2.01793,13999160.0
2008-07-23 20:42:00,2.01782,2.01782,2.01745,2.01745,14480499.0
2008-07-23 20:43:00,2.01739,2.01778,2.01739,2.01778,13964219.0
2008-07-23 20:44:00,2.01769,2.01774,2.01759,2.01768,15162716.0
2008-07-23 20:45:00,2.01754,2.01754,2.01724,2.01745,5848433.0
2008-07-23 20:46:00,2.0174,2.01743,2.01727,2.01727,3539793.0
2008-07-23 20:47:00,2.0173,2.01735,2.01701,2.01707,10285074.0
2008-07-23 20:48:00,2.01701,2.01765,2.01564,2.01765,3595394.0
2008-07-23 20:49:00,2.01769,2.01786,2.01743,2.01786,5742422.0
2008-07-23 20:50:00,2.01809,2.01821,2.01804,2.01821,8571644.0
2008-07-23 20:51:00,2.01819,2.01819,2.01802,2.01806,7726906.0
2008-07-23 20:52:00,2.01832,2.01853,2.01831,2.01831,8824708.0
2008-07-23 20:53:00,2.01826,2.01826,2.01776,2.01776,2795748.0
2008-07-23 20:54:00,2.01771,2.0178,2.01763,2.01763,8877568.0
2008-07-23 20:55:00,2.01769,2.01786,2.01763,2.01786,9638492.0
2008-07-23 20:56:00,2.01774,2.01774,2.01751,2.01751,4949989.0
2008-07-23 20:57:00,2.0175,2.01764,2.01744,2.01764,11325160.0
2008-07-23 20:58:00,2.01758,2.01764,2.01744,2.01744,3609994.0
2008-07-23 20:59:00,2.01741,2.01774,2.0174,2.01774,3993061.0
2008-07-23 21:00:00,2.01766,2.01801,2.01766,2.01798,9650847.0
2008-07-23 21:01:00,2.01794,2.01794,2.01749,2.01749,6547123.0
2008-07-23 21:02:00,2.0176,2.01768,2.01749,2.01763,5249594.0
2008-07-23 21:03:00,2.0177,2.01788,2.01759,2.01788,3428970.0
2008-07-23 21:04:00,2.01797,2.01815,2.01797,2.01802,8408026.0
2008-07-23 21:05:00,2.01821,2.01898,2.01821,2.01898,6120323.0
2008-07-23 21:06:00,2.01907,2.01913,2.01893,2.01913,7723209.0
2008-07-23 21:07:00,2.01902,2.01934,2.01891,2.01912,13504178.0
2008-07-23 21:08:00,2.01918,2.01939,2.01918,2.01939,7484691.0
2008-07-23 21:09:00,2.01948,2.01981,2.01948,2.01981,15890176.0
2008-07-23 21:10:00,2.01974,2.01974,2.01947,2.01969,9221853.0
2008-07-23 21:11:00,2.01955,2.01971,2.01955,2.01968,12337435.0
2008-07-23 21:12:00,2.01957,2.01965,2.01929,2.01965,5065106.0
2008-07-23 21:13:00,2.01973,2.01987,2.01973,2.01981,3608107.0
2008-07-23 21:14:00,2.01969,2.01969,2.01945,2.01945,4550921.0
2008-07-23 21:15:00,2.01947,2.01947,2.01915,2.01915,13650089.0
2008-07-23 21:16:00,2.01921,2.01921,2.01893,2.01893,8455444.0
2008-07-23 21:17:00,2.01869,2.01875,2.01854,2.01875,2230930.0
2008-07-23 21:18:00,2.01875,2.01891,2.01875,2.01891,6321170.0
2008-07-23 21:19:00,2.01889,2.01892,2.01879,2.01879,4365986.0
2008-07-23 21:20:00,2.01885,2.01907,2.01885,2.01892,10402335.0
2008-07-23 21:21:00,2.01886,2.01893,2.01873,2.01893,4214457.0
2008-07-23 21:22:00,2.0189,2.01902,2.01888,2.01888,7914799.0
2008-07-23 21:23:00,2.01893,2.01908,2.01889,2.019,13158540.0
2008-07-23 21:24:00,2.01908,2.0191,2.01885,2.01895,3792355.0
2008-07-23 21:25:00,2.019,2.01926,2.01895,2.01926,2531126.0
2008-07-23 21:26:00,2.01937,2.01953,2.01937,2.0195,1045709.0
2008-07-23 21:27:00,2.01958,2.01971,2.01957,2.01967,13269349.0
2008-07-23 21:28:00,2.01981,2.02023,2.01981,2.02019,10526536.0
2008-07-23 21:29:00,2.02021,2.02023,2.01999,2.01999,9906612.0
2008-07-23 21:30:00,2.01994,2.01997,2.01962,2.01965,6008877.0
2008-07-23 21:31:00,2.01973,2.01992,2.01841,2.0198,1156923.0
2008-07-23 21:32:00,2.0198,2.0198,2.01956,2.01956,2429595.0
2008-07-23 21:33:00,2.01953,2.01953,2.01911,2.01911,3375214.0
2008-07-23 21:34:00,2.01903,2.01903,2.01893,2.01894,18408415.0
2008-07-23 21:35:00,2.01898,2.01914,2.01898,2.019,7392022.0
2008-07-23 21:36:00,2.01907,2.01907,2.01894,2.01897,881055.0
2008-07-23 21:37:00,2.01905,2.01915,2.01902,2.01915,15537934.0
2008-07-23 21:38:00,2.0191,2.0192,2.01897,2.019,12697754.0
2008-07-23 21:39:00,2.01889,2.01889,2.01866,2.01866,3115630.0
2008-07-23 21:40:00,2.01858,2.01858,2.01829,2.01829,2225483.0
2008-07-23 21:41:00,2.01812,2.01812,2.01748,2.01794,24544689.0
2008-07-23 21:42:00,2.01794,2.01798,2.01755,2.01755,3415610.0
2008-07-23 21:43:00,2.01759,2.01788,2.01759,2.01786,4487006.0
2008-07-23 21:44:00,2.01774,2.0178,2.01764,2.0178,16956630.0
2008-07-23 21:45:00,2.01778,2.01792,2.01777,2.01792,2362788.0
2008-07-23 21:46:00,2.01791,2.01791,2.01778,2.0178,9026030.0
2008-07-23 21:47:00,2.01784,2.01789,2.01774,2.01789,5715482.0
2008-07-23 21:48:00,2.01773,2.01791,2.01773,2.01779,5648049.0
2008-07-23 21:49:00,2.01789,2.01819,2.01789,2.01797,8408358.0
2008-07-23 21:50:00,2.01797,2.01797,2.01784,2.01795,9474341.0
2008-07-23 21:51:00,2.01783,2.01783,2.01759,2.01779,28816020.0
2008-07-23 21:52:00,2.01789,2.01789,2.01777,2.01783,27651823.0
2008-07-23 21:53:00,2.01783,2.01814,2.01783,2.01814,2748599.0
2008-07-23 21:54:00,2.01815,2.01825,2.01815,2.01816,9027996.0
2008-07-23 21:55:00,2.01809,2.01809,2.01769,2.01807,4120140.0
2008-07-23 21:56:00,2.01815,2.01832,2.01815,2.01827,2199317.0
2008-07-23 21:57:00,2.01816,2.01826,2.01809,2.01826,12659403.0
2008-07-23 21:58:00,2.01834,2.01848,2.01833,2.01848,2302002.0
2008-07-23 21:59:00,2.01838,2.01858,2.01838,2.01851,9208375.0
2008-07-23 22:00:00,2.01851,2.01863,2.01851,2.01863,7522040.0
2008-07-23 22:01:00,2.0186,2.0186,2.0183,2.0183,2044343.0
2008-07-23 22:02:00,2.01831,2.01831,2.01804,2.01804,20642370.0
2008-07-23 22:03:00,2.01799,2.01801,2.01782,2.01783,2943402.0
2008-07-23 22:04:00,2.01782,2.01782,2.01751,2.01751,18414857.0
2008-07-23 22:05:00,2.01737,2.01737,2.01674,2.01674,2587199.0
2008-07-23 22:06:00,2.01665,2.01667,2.01661,2.01664,15833536.0
2008-07-23 22:07:00,2.01658,2.01661,2.01645,2.01654,8082350.0
2008-07-23 22:08:00,2.01663,2.01681,2.01663,2.01676,6936265.0
2008-07-23 22:09:00,2.01652,2.01652,2.01632,2.01636,13903814.0
2008-07-23 22:10:00,2.01646,2.01677,2.01646,2.01677,6082317.0
2008-07-23 22:11:00,2.01683,2.01685,2.01672,2.0168,4438763.0
2008-07-23 22:12:00,2.01686,2.01704,2.01553,2.017,5765013.0
2008-07-23 22:13:00,2.01701,2.01726,2.01701,2.01726,2220213.0
2008-07-23 22:14:00,2.01722,2.01725,2.01692,2.01721,4191889.0
2008-07-23 22:15:00,2.01717,2.0174,2.0171,2.0171,5077865.0
2008-07-23 22:16:00,2.01739,2.01762,2.01739,2.01758,18300828.0
2008-07-23 22:17:00,2.01748,2.0175,2.01736,2.01744,18251744.0
2008-07-23 22:18:00,2.01754,2.01764,2.01754,2.01764,23109726.0
2008-07-23 22:19:00,2.01761,2.01761,2.01737,2.01746,5772971.0
2008-07-23 22:20:00,2.01735,2.01763,2.01716,2.01763,8365201.0
2008-07-23 22:21:00,2.01767,2.01781,2.0176,2.01777,3903160.0
2008-07-23 22:22:00,2.01773,2.01782,2.01766,2.01782,8540086.0
2008-07-23 22:23:00,2.01796,2.01796,2.01738,2.01792,8055899.0
2008-07-23 22:24:00,2.01804,2.01804,2.01738,2.01762,9202070.0
2008-07-23 22:25:00,2.01763,2.01763,2.01749,2.01757,4015683.0
2008-07-23 22:26:00,2.01764,2.0179,2.01764,2.0179,7525383.0
2008-07-23 22:27:00,2.01785,2.01799,2.01772,2.01783,1937045.0
2008-07-23 22:28:00,2.01783,2.01792,2.01764,2.01776,7407996.0
2008-07-23 22:29:00,2.01775,2.01779,2.0177,2.01771,7530067.0
2008-07-23 22:30:00,2.0177,2.0177,2.01748,2.01748,7403892.0
2008-07-23 22:31:00,2.0175,2.01753,2.01744,2.01753,5405867.0
2008-07-23 22:32:00,2.01753,2.01765,2.01743,2.01765,5466173.0
2008-07-23 22:33:00,2.01754,2.01786,2.01754,2.01786,4633576.0
2008-07-23 22:34:00,2.01786,2.01808,2.01786,2.01808,6506680.0
2008-07-23 22:35:00,2.01819,2.01821,2.01807,2.01807,6712030.0
2008-07-23 22:36:00,2.01794,2.01808,2.01793,2.01793,10951086.0
2008-07-23 22:37:00,2.01784,2.01789,2.01776,2.01789,3081324.0
2008-07-23 22:38:00,2.01795,2.01802,2.01792,2.01792,8241003.0
2008-07-23 22:39:00,2.01812,2.01814,2.01802,2.01814,11472360.0
2008-07-23 22:40:00,2.01817,2.01828,2.01814,2.01819,12751452.0
2008-07-23 22:41:00,2.0182,2.01822,2.01816,2.01817,3019143.0
2008-07-23 22:42:00,2.01805,2.01805,2.0178,2.01805,1809272.0
2008-07-23 22:43:00,2.01806,2.01818,2.01806,2.01818,13053129.0
2008-07-23 22:44:00,2.0182,2.01834,2.01819,2.01819,4173647.0
2008-07-23 22:45:00,2.0181,2.01836,2.0181,2.01836,2914845.0
2008-07-23 22:46:00,2.01837,2.01844,2.01837,2.01838,8796653.0
2008-07-23 22:47:00,2.01832,2.01857,2.01832,2.01857,12156137.0
2008-07-23 22:48:00,2.01848,2.01864,2.01845,2.01849,9011695.0
2008-07-23 22:49:00,2.01874,2.0188,2.0185,2.0185,23750083.0
2008-07-23 22:50:00,2.01847,2.01854,2.01841,2.01854,2657394.0
2008-07-23 22:51:00,2.01844,2.01882,2.0184,2.01882,13484360.0
2008-07-23 22:52:00,2.01898,2.01919,2.01877,2.01919,5828223.0
2008-07-23 22:53:00,2.01921,2.01942,2.01921,2.01942,4678856.0
2008-07-23 22:54:00,2.01946,2.01962,2.01941,2.01962,7936020.0
2008-07-23 22:55:00,2.01976,2.02006,2.01976,2.02006,2942758.0
2008-07-23 22:56:00,2.0201,2.0201,2.01965,2.0199,2403713.0
2008-07-23 22:57:00,2.01992,2.01994,2.01973,2.01973,10007229.0
2008-07-23 22:58:00,2.01973,2.01978,2.01955,2.01955,11137865.0
2008-07-23 22:59:00,2.01941,2.01947,2.01929,2.01933,7392427.0
2008-07-23 23:00:00,2.01914,2.01914,2.01884,2.01884,2372290.0
2008-07-23 23:01:00,2.01872,2.01889,2.01872,2.01878,6458301.0
2008-07-23 23:02:00,2.01906,2.01932,2.01906,2.01925,3627266.0
2008-07-23 23:03:00,2.0194,2.01956,2.01935,2.0195,11830256.0
2008-07-23 23:04:00,2.0193,2.0193,2.019,2.01914,3875456.0
2008-07-23 23:05:00,2.01926,2.01932,2.01916,2.01919,12294711.0
2008-07-23 23:06:00,2.01916,2.0196,2.01916,2.01938,5523373.0
2008-07-23 23:07:00,2.01943,2.01954,2.0194,2.01948,9219928.0
2008-07-23 23:08:00,2.01938,2.01938,2.01905,2.01915,7279375.0
2008-07-23 23:09:00,2.01919,2.01938,2.01906,2.01906,4732889.0
2008-07-23 23:10:00,2.0176,2.01904,2.0176,2.01903,8228376.0
2008-07-23 23:11:00,2.01912,2.0195,2.01912,2.0195,2378020.0
2008-07-23 23:12:00,2.01969,2.02012,2.01969,2.02012,9631576.0
2008-07-23 23:13:00,2.02004,2.02012,2.01993,2.01993,5095301.0
2008-07-23 23:14:00,2.01973,2.01973,2.01922,2.01922,11104306.0
2008-07-23 23:15:00,2.01927,2.01965,2.01927,2.01958,7875904.0
2008-07-23 23:16:00,2.01953,2.01953,2.01912,2.01938,3434703.0
2008-07-23 23:17:00,2.01925,2.01935,2.01925,2.01933,7589343.0
2008-07-23 23:18:00,2.01929,2.01934,2.01918,2.01934,5939485.0
2008-07-23 23:19:00,2.01931,2.01946,2.01914,2.01946,12792156.0
2008-07-23 23:20:00,2.01958,2.01963,2.01935,2.01953,1137881.0
2008-07-23 23:21:00,2.01957,2.01972,2.01957,2.01967,4245442.0
2008-07-23 23:22:00,2.01961,2.01961,2.01935,2.01952,6618538.0
2008-07-23 23:23:00,2.01961,2.01961,2.01936,2.01954,1823725.0
2008-07-23 23:24:00,2.01957,2.01963,2.01946,2.01946,11949090.0
2008-07-23 23:25:00,2.01941,2.01963,2.01941,2.01963,4417582.0
2008-07-23 23:26:00,2.01959,2.01968,2.01953,2.01953,3793649.0
2008-07-23 23:27:00,2.01955,2.01959,2.01948,2.0195,2848625.0
2008-07-23 23:28:00,2.01964,2.01972,2.01949,2.01972,5048260.0
2008-07-23 23:29:00,2.01974,2.01974,2.01961,2.01963,4257955.0
2008-07-23 23:30:00,2.01988,2.01999,2.01979,2.01983,6413887.0
2008-07-23 23:31:00,2.01992,2.01998,2.01982,2.01998,3034917.0
2008-07-23 23:32:00,2.02003,2.0201,2.02003,2.02007,3256762.0
2008-07-23 23:33:00,2.02011,2.02011,2.01964,2.01964,8369965.0
2008-07-23 23:34:00,2.01963,2.01963,2.01947,2.01947,5869675.0
2008-07-23 23:35:00,2.01944,2.01944,2.0193,2.01936,2370797.0
2008-07-23 23:36:00,2.01941,2.01964,2.01941,2.01964,2570008.0
2008-07-23 23:37:00,2.01967,2.01967,2.01941,2.01941,3728878.0
2008-07-23 23:38:00,2.0195,2.0195,2.01935,2.01943,9123324.0
2008-07-23 23:39:00,2.01942,2.01942,2.01927,2.01936,8941304.0
2008-07-23 23:40:00,2.01931,2.01933,2.01927,2.01931,2651686.0
2008-07-23 23:41:00,2.01948,2.01963,2.01948,2.01963,11510454.0
2008-07-23 23:42:00,2.01971,2.02028,2.01971,2.02002,5574999.0
2008-07-23 23:43:00,2.01987,2.01987,2.01927,2.01964,5962357.0
2008-07-23 23:44:00,2.01958,2.01966,2.01952,2.01956,2414790.0
2008-07-23 23:45:00,2.01954,2.01962,2.01939,2.01962,4527496.0
2008-07-23 23:46:00,2.01964,2.01964,2.01949,2.01949,25453335.0
2008-07-23 23:47:00,2.01954,2.01965,2.01947,2.01965,7933883.0
2008-07-23 23:48:00,2.01959,2.01959,2.01931,2.01943,903978.0
2008-07-23 23:49:00,2.01939,2.01964,2.01939,2.01953,2214798.0
2008-07-23 23:50:00,2.01949,2.01949,2.01936,2.01948,8584952.0
2008-07-23 23:51:00,2.0196,2.01984,2.01925,2.01925,6007462.0
2008-07-23 23:52:00,2.01968,2.01968,2.01935,2.01935,7715702.0
2008-07-23 23:53:00,2.01959,2.01986,2.01952,2.01986,14319722.0
2008-07-23 23:54:00,2.0198,2.0198,2.01955,2.01955,20513106.0
2008-07-23 23:55:00,2.01944,2.01944,2.01928,2.01939,8834367.0
2008-07-23 23:56:00,2.01952,2.01969,2.01952,2.01969,7941876.0
2008-07-23 23:57:00,2.01969,2.01975,2.01951,2.01975,29698685.0
2008-07-23 23:58:00,2.0196,2.01984,2.0196,2.0197,10120680.0
2008-07-23 23:59:00,2.01967,2.01989,2.01958,2.01989,4858456.0
2008-07-24 00:00:00,2.02002,2.02002,2.01974,2.01974,7554945.0
2008-07-24 00:01:00,2.0196,2.0196,2.01811,2.01945,11833727.0
2008-07-24 00:02:00,2.01943,2.01943,2.01913,2.01925,3165429.0
2008-07-24 00:03:00,2.01933,2.01947,2.01933,2.01935,5673222.0
2008-07-24 00:04:00,2.01935,2.01946,2.01934,2.01936,851668.0
2008-07-24 00:05:00,2.01941,2.01944,2.01923,2.01944,3686992.0
2008-07-24 00:06:00,2.01947,2.01947,2.01932,2.01946,4794100.0
2008-07-24 00:07:00,2.01935,2.01935,2.01892,2.01893,6279409.0
2008-07-24 00:08:00,2.01896,2.01921,2.01896,2.01921,7252647.0
2008-07-24 00:09:00,2.01919,2.01925,2.01912,2.01914,4984925.0
2008-07-24 00:10:00,2.01901,2.01905,2.01897,2.01904,18092014.0
2008-07-24 00:11:00,2.01901,2.01901,2.0189,2.0189,33661663.0
2008-07-24 00:12:00,2.01882,2.01882,2.0182,2.0182,2093089.0
2008-07-24 00:13:00,2.01812,2.01815,2.01798,2.01814,10364883.0
2008-07-24 00:14:00,2.01826,2.01845,2.01815,2.01845,2393386.0
2008-07-24 00:15:00,2.01841,2.01841,2.01809,2.01819,8232825.0
2008-07-24 00:16:00,2.01804,2.01814,2.0179,2.01814,3566300.0
2008-07-24 00:17:00,2.0181,2.01825,2.0181,2.01824,5573758.0
2008-07-24 00:18:00,2.01826,2.01829,2.01808,2.01808,5718804.0
2008-07-24 00:19:00,2.01816,2.01816,2.01798,2.01814,4665072.0
2008-07-24 00:20:00,2.01827,2.01835,2.01826,2.01826,37186885.0
2008-07-24 00:21:00,2.01829,2.01849,2.01823,2.01849,6069100.0
2008-07-24 00:22:00,2.01855,2.0186,2.01846,2.0185,7029745.0
2008-07-24 00:23:00,2.01849,2.01849,2.01836,2.01838,8988387.0
2008-07-24 00:24:00,2.01818,2.01861,2.01818,2.01843,3798449.0
2008-07-24 00:25:00,2.01841,2.01842,2.01834,2.01836,12433767.0
2008-07-24 00:26:00,2.01847,2.01861,2.01846,2.01861,35705977.0
2008-07-24 00:27:00,2.01852,2.01871,2.01844,2.01871,3952598.0
2008-07-24 00:28:00,2.01867,2.01888,2.01862,2.01862,7030030.0
2008-07-24 00:29:00,2.01857,2.01857,2.01839,2.01839,2238477.0
2008-07-24 00:30:00,2.01841,2.01841,2.01818,2.01823,11778821.0
2008-07-24 00:31:00,2.01814,2.01814,2.01785,2.01789,8620493.0
2008-07-24 00:32:00,2.01793,2.01794,2.01774,2.01786,9148046.0
2008-07-24 00:33:00,2.01779,2.01798,2.01779,2.01783,3205501.0
2008-07-24 00:34:00,2.01782,2.01789,2.01768,2.01768,2732929.0
2008-07-24 00:35:00,2.01774,2.01783,2.01762,2.01783,3489112.0
2008-07-24 00:36:00,2.01778,2.01791,2.01778,2.01791,23590104.0
2008-07-24 00:37:00,2.01788,2.01788,2.01766,2.01769,4392132.0
2008-07-24 00:38:00,2.01761,2.01761,2.01739,2.01753,11619304.0
2008-07-24 00:39:00,2.01747,2.01747,2.01707,2.01738,12156966.0
2008-07-24 00:40:00,2.01745,2.0175,2.01733,2.01741,7442152.0
2008-07-24 00:41:00,2.01745,2.01745,2.01736,2.01736,9566122.0
2008-07-24 00:42:00,2.01728,2.01744,2.01728,2.01744,971361.0
2008-07-24 00:43:00,2.0173,2.01761,2.0173,2.01761,3111876.0
2008-07-24 00:44:00,2.01776,2.01781,2.01773,2.01776,12789700.0
2008-07-24 00:45:00,2.01775,2.01777,2.01765,2.01777,7477043.0
2008-07-24 00:46:00,2.01774,2.01774,2.01753,2.01763,12233309.0
2008-07-24 00:47:00,2.01758,2.01775,2.01757,2.01763,6371703.0
2008-07-24 00:48:00,2.01774,2.01792,2.01774,2.01787,18399175.0
2008-07-24 00:49:00,2.01775,2.01775,2.01759,2.01759,2042754.0
2008-07-24 00:50:00,2.01783,2.0181,2.01783,2.0181,1391066.0
2008-07-24 00:51:00,2.01813,2.01813,2.01787,2.01796,9730574.0
2008-07-24 00:52:00,2.01789,2.0179,2.01773,2.01773,8821061.0
2008-07-24 00:53:00,2.01787,2.01787,2.01774,2.01776,8058808.0
2008-07-24 00:54:00,2.0178,2.01784,2.01777,2.01783,2159756.0
2008-07-24 00:55:00,2.01784,2.01792,2.01767,2.01792,1768124.0
2008-07-24 00:56:00,2.01782,2.01789,2.0177,2.0177,2896730.0
2008-07-24 00:57:00,2.01773,2.01773,2.01751,2.01759,9029790.0
2008-07-24 00:58:00,2.01747,2.01765,2.01747,2.01765,8004882.0
2008-07-24 00:59:00,2.01769,2.01795,2.01766,2.01795,6071880.0
2008-07-24 01:00:00,2.01803,2.01822,2.01803,2.01822,35072733.0
2008-07-24 01:01:00,2.01826,2.01839,2.01826,2.01839,7872318.0
2008-07-24 01:02:00,2.01852,2.01858,2.01837,2.01848,5858414.0
2008-07-24 01:03:00,2.01851,2.01884,2.01851,2.01878,10368651.0
2008-07-24 01:04:00,2.01879,2.01886,2.01867,2.0188,1799552.0
2008-07-24 01:05:00,2.01884,2.01884,2.01859,2.01884,6955053.0
2008-07-24 01:06:00,2.01901,2.01915,2.01901,2.01915,3936178.0
2008-07-24 01:07:00,2.01916,2.01918,2.01905,2.01917,17071139.0
2008-07-24 01:08:00,2.01928,2.01943,2.01928,2.01933,29543308.0
2008-07-24 01:09:00,2.01914,2.01914,2.01848,2.01848,6355932.0
2008-07-24 01:10:00,2.01853,2.01867,2.01847,2.01847,12160848.0
2008-07-24 01:11:00,2.01861,2.01869,2.01856,2.01859,5963614.0
2008-07-24 01:12:00,2.01868,2.01896,2.01859,2.01896,6275524.0
2008-07-24 01:13:00,2.01898,2.01906,2.01894,2.01894,3378843.0
2008-07-24 01:14:00,2.01903,2.01937,2.01899,2.01937,12915902.0
2008-07-24 01:15:00,2.0193,2.0193,2.01894,2.01917,11826747.0
2008-07-24 01:16:00,2.01907,2.01907,2.01887,2.01895,15338308.0
2008-07-24 01:17:00,2.01909,2.01934,2.01909,2.01918,14976108.0
2008-07-24 01:18:00,2.01904,2.01923,2.01903,2.01923,13725803.0
2008-07-24 01:19:00,2.01907,2.01917,2.01907,2.01909,4544117.0
2008-07-24 01:20:00,2.01906,2.01918,2.01903,2.01914,6170222.0
2008-07-24 01:21:00,2.0192,2.01921,2.01899,2.01921,8081636.0
2008-07-24 01:22:00,2.01915,2.01915,2.01859,2.01871,57801151.0
2008-07-24 01:23:00,2.01901,2.01901,2.01866,2.01866,19441465.0
2008-07-24 01:24:00,2.01877,2.01893,2.01867,2.01893,6120012.0
2008-07-24 01:25:00,2.01902,2.01921,2.01902,2.01902,3834789.0
2008-07-24 01:26:00,2.01902,2.01917,2.019,2.019,5217267.0
2008-07-24 01:27:00,2.01884,2.01886,2.0187,2.01877,22717890.0
2008-07-24 01:28:00,2.01884,2.01909,2.01862,2.01909,8421061.0
2008-07-24 01:29:00,2.01907,2.01929,2.01907,2.01911,5203304.0
2008-07-24 01:30:00,2.01909,2.0191,2.01878,2.01896,3287742.0
2008-07-24 01:31:00,2.01891,2.01927,2.01885,2.01927,40325041.0
2008-07-24 01:32:00,2.0194,2.0196,2.01939,2.0196,2854413.0
2008-07-24 01:33:00,2.01968,2.01968,2.0194,2.01942,17455315.0
2008-07-24 01:34:00,2.01948,2.01981,2.01939,2.01939,2374084.0
2008-07-24 01:35:00,2.01942,2.01942,2.01897,2.01897,3828497.0
2008-07-24 01:36:00,2.01901,2.01904,2.01892,2.01892,9577919.0
2008-07-24 01:37:00,2.01886,2.01886,2.01871,2.01871,11260354.0
2008-07-24 01:38:00,2.01863,2.01885,2.01863,2.01867,19171166.0
2008-07-24 01:39:00,2.01852,2.01875,2.01852,2.01869,2711011.0
2008-07-24 01:40:00,2.01869,2.01879,2.01857,2.01865,8040192.0
2008-07-24 01:41:00,2.01873,2.01904,2.01873,2.01904,6502875.0
2008-07-24 01:42:00,2.0189,2.01898,2.01844,2.01846,15144831.0
2008-07-24 01:43:00,2.01849,2.01881,2.01843,2.0188,8774903.0
2008-07-24 01:44:00,2.0182,2.01866,2.0182,2.01866,4538559.0
2008-07-24 01:45:00,2.01864,2.01904,2.01864,2.01901,3975689.0
2008-07-24 01:46:00,2.01903,2.0193,2.01903,2.0192,9292292.0
2008-07-24 01:47:00,2.01932,2.01932,2.01917,2.01928,828276.0
2008-07-24 01:48:00,2.0193,2.01938,2.01924,2.01924,18509495.0
2008-07-24 01:49:00,2.01921,2.01921,2.01882,2.0192,4459224.0
2008-07-24 01:50:00,2.01934,2.01946,2.01934,2.01943,6214482.0
2008-07-24 01:51:00,2.01946,2.01952,2.01914,2.01914,8258612.0
2008-07-24 01:52:00,2.01856,2.01898,2.01856,2.01887,4094925.0
2008-07-24 01:53:00,2.01883,2.01883,2.01843,2.01843,17197422.0
2008-07-24 01:54:00,2.01853,2.01853,2.01817,2.01817,10407198.0
2008-07-24 01:55:00,2.01818,2.01834,2.01813,2.01819,18305332.0
2008-07-24 01:56:00,2.01832,2.01851,2.01826,2.01841,12526563.0
2008-07-24 01:57:00,2.01859,2.01875,2.01846,2.01846,14128171.0
2008-07-24 01:58:00,2.01869,2.01904,2.01869,2.01904,9036364.0
2008-07-24 01:59:00,2.01908,2.01908,2.0189,2.0189,9034245.0
2008-07-24 02:00:00,2.0191,2.01929,2.0191,2.01929,8847562.0
2008-07-24 02:01:00,2.01928,2.01932,2.01909,2.01915,9709212.0
2008-07-24 02:02:00,2.01904,2.01938,2.01904,2.01938,15518638.0
2008-07-24 02:03:00,2.01928,2.01946,2.01911,2.01946,13202535.0
2008-07-24 02:04:00,2.0194,2.01945,2.0192,2.01929,19946967.0
2008-07-24 02:05:00,2.01933,2.0195,2.01919,2.0195,9468835.0
2008-07-24 02:06:00,2.0196,2.01989,2.0193,2.0193,18051245.0
2008-07-24 02:07:00,2.01918,2.01937,2.01895,2.01895,3729780.0
2008-07-24 02:08:00,2.01935,2.01942,2.01935,2.01942,8003308.0
2008-07-24 02:09:00,2.01926,2.01926,2.01909,2.01909,6247596.0
2008-07-24 02:10:00,2.01897,2.01897,2.01853,2.01882,4845402.0
2008-07-24 02:11:00,2.01875,2.01883,2.01872,2.01883,17089370.0
2008-07-24 02:12:00,2.01882,2.01893,2.01872,2.01893,848993.0
2008-07-24 02:13:00,2.01879,2.01893,2.01872,2.01893,9439549.0
2008-07-24 02:14:00,2.01892,2.01892,2.01872,2.01872,4052276.0
2008-07-24 02:15:00,2.01897,2.01924,2.01851,2.01851,4272791.0
2008-07-24 02:16:00,2.01896,2.01896,2.0185,2.01884,9140525.0
2008-07-24 02:17:00,2.01905,2.0193,2.01905,2.01916,14343055.0
2008-07-24 02:18:00,2.01915,2.01915,2.01869,2.01869,6771008.0
2008-07-24 02:19:00,2.01872,2.01894,2.01865,2.01894,7895700.0
2008-07-24 02:20:00,2.01897,2.01907,2.01893,2.01893,2999901.0
2008-07-24 02:21:00,2.01909,2.01909,2.01846,2.01846,19019014.0
2008-07-24 02:22:00,2.01851,2.01851,2.01835,2.01846,11588304.0
2008-07-24 02:23:00,2.01848,2.01848,2.0184,2.01842,9037477.0
2008-07-24 02:24:00,2.01834,2.01862,2.01834,2.01862,3657681.0
2008-07-24 02:25:00,2.01855,2.01883,2.01855,2.01858,2410482.0
2008-07-24 02:26:00,2.01862,2.01918,2.01862,2.01918,17588991.0
2008-07-24 02:27:00,2.01922,2.01929,2.01909,2.01929,3141551.0
2008-07-24 02:28:00,2.01938,2.01958,2.01933,2.01933,39729106.0
2008-07-24 02:29:00,2.01933,2.01933,2.01922,2.01928,3540915.0
2008-07-24 02:30:00,2.01922,2.01922,2.01907,2.01907,5623371.0
2008-07-24 02:31:00,2.01907,2.01907,2.01875,2.0189,8886727.0
2008-07-24 02:32:00,2.01878,2.01878,2.0186,2.01863,23495595.0
2008-07-24 02:33:00,2.01861,2.01861,2.01812,2.01812,5404814.0
2008-07-24 02:34:00,2.01797,2.01797,2.01767,2.01767,3633148.0
2008-07-24 02:35:00,2.01776,2.01776,2.0174,2.01745,5834137.0
2008-07-24 02:36:00,2.01741,2.01741,2.01707,2.01707,17834572.0
2008-07-24 02:37:00,2.01665,2.01732,2.01659,2.01729,53574147.0
2008-07-24 02:38:00,2.01733,2.01752,2.01733,2.01741,8799689.0
2008-07-24 02:39:00,2.01733,2.01735,2.01717,2.01726,5971373.0
2008-07-24 02:40:00,2.01734,2.01735,2.01712,2.01712,4544117.0
2008-07-24 02:41:00,2.01726,2.01726,2.01711,2.01712,14932335.0
2008-07-24 02:42:00,2.01719,2.01734,2.01716,2.01734,14008146.0
2008-07-24 02:43:00,2.01739,2.0175,2.01735,2.01735,15410741.0
2008-07-24 02:44:00,2.01727,2.01727,2.01707,2.01713,11121636.0
2008-07-24 02:45:00,2.0172,2.01771,2.01719,2.01771,12426306.0
2008-07-24 02:46:00,2.01778,2.0179,2.01778,2.0178,3413663.0
2008-07-24 02:47:00,2.01788,2.01825,2.01788,2.01825,6158514.0
2008-07-24 02:48:00,2.01813,2.01813,2.01783,2.01806,6369341.0
2008-07-24 02:49:00,2.01796,2.01803,2.01794,2.01801,12943958.0
2008-07-24 02:50:00,2.01804,2.01804,2.01797,2.01798,5820983.0
2008-07-24 02:51:00,2.01792,2.01792,2.01763,2.01763,30790316.0
2008-07-24 02:52:00,2.01764,2.01792,2.01764,2.01788,16633675.0
2008-07-24 02:53:00,2.01798,2.01798,2.01784,2.01784,4073032.0
2008-07-24 02:54:00,2.01778,2.01813,2.01772,2.01813,6875298.0
2008-07-24 02:55:00,2.01814,2.01814,2.018,2.01803,1884545.0
2008-07-24 02:56:00,2.01807,2.01818,2.01801,2.01809,10667336.0
2008-07-24 02:57:00,2.01815,2.01815,2.01787,2.01787,6124205.0
2008-07-24 02:58:00,2.01773,2.01773,2.01751,2.01751,7695326.0
2008-07-24 02:59:00,2.01741,2.01743,2.01737,2.01743,37684252.0
2008-07-24 03:00:00,2.01766,2.0179,2.01766,2.0179,5831617.0
2008-07-24 03:01:00,2.01784,2.01784,2.01764,2.01764,7966643.0
2008-07-24 03:02:00,2.01777,2.01816,2.01771,2.01816,9682382.0
2008-07-24 03:03:00,2.01802,2.01802,2.01795,2.01795,2934290.0
2008-07-24 03:04:00,2.01809,2.01811,2.01796,2.01798,1692470.0
2008-07-24 03:05:00,2.01787,2.01787,2.0177,2.01778,2256564.0
2008-07-24 03:06:00,2.0178,2.0179,2.01774,2.01774,8801668.0
2008-07-24 03:07:00,2.01755,2.01775,2.01753,2.01758,8651491.0
2008-07-24 03:08:00,2.01766,2.01768,2.01745,2.01756,9031534.0
2008-07-24 03:09:00,2.0175,2.01751,2.0174,2.01751,1517800.0
2008-07-24 03:10:00,2.01738,2.01744,2.01733,2.01741,2186399.0
2008-07-24 03:11:00,2.01736,2.01736,2.01719,2.01719,20075478.0
2008-07-24 03:12:00,2.01725,2.01742,2.01725,2.01742,6071180.0
2008-07-24 03:13:00,2.01742,2.01743,2.01724,2.0173,12208892.0
2008-07-24 03:14:00,2.01726,2.01726,2.01711,2.01721,8301369.0
2008-07-24 03:15:00,2.01727,2.01729,2.01719,2.01729,13155422.0
2008-07-24 03:16:00,2.01735,2.01739,2.01714,2.01714,3204485.0
2008-07-24 03:17:00,2.01721,2.01721,2.017,2.017,943527.0
2008-07-24 03:18:00,2.01707,2.01714,2.01697,2.01714,9270395.0
2008-07-24 03:19:00,2.0171,2.01713,2.01701,2.01706,6946194.0
2008-07-24 03:20:00,2.01692,2.01697,2.01657,2.01681,12997933.0
2008-07-24 03:21:00,2.01679,2.01681,2.01657,2.01671,11312728.0
2008-07-24 03:22:00,2.01687,2.01699,2.01687,2.0169,4820692.0
2008-07-24 03:23:00,2.01681,2.01681,2.01615,2.01615,24007840.0
2008-07-24 03:24:00,2.01625,2.01635,2.01625,2.01635,3601849.0
2008-07-24 03:25:00,2.01628,2.0165,2.01628,2.01631,2906754.0
2008-07-24 03:26:00,2.01624,2.01624,2.01574,2.01574,3469156.0
2008-07-24 03:27:00,2.0157,2.01587,2.01569,2.01587,10131847.0
2008-07-24 03:28:00,2.01587,2.01587,2.01564,2.0157,8726960.0
2008-07-24 03:29:00,2.01568,2.01568,2.01549,2.01556,11027828.0
2008-07-24 03:30:00,2.01556,2.01567,2.01543,2.01543,2302959.0
2008-07-24 03:31:00,2.01542,2.01559,2.01542,2.01543,7237755.0
2008-07-24 03:32:00,2.0157,2.01592,2.0157,2.0159,3995349.0
2008-07-24 03:33:00,2.01589,2.0162,2.01588,2.0162,38580204.0
2008-07-24 03:34:00,2.01625,2.01672,2.01625,2.01672,11511682.0
2008-07-24 03:35:00,2.01672,2.01672,2.01635,2.01635,4171369.0
2008-07-24 03:36:00,2.01658,2.01658,2.01638,2.01641,9239706.0
2008-07-24 03:37:00,2.01653,2.01655,2.0164,2.01655,7656005.0
2008-07-24 03:38:00,2.01664,2.01666,2.01649,2.01649,5883190.0
2008-07-24 03:39:00,2.01642,2.01644,2.01632,2.01635,40914166.0
2008-07-24 03:40:00,2.01629,2.01648,2.01629,2.01648,4756397.0
2008-07-24 03:41:00,2.01641,2.01654,2.01638,2.01643,5542552.0
2008-07-24 03:42:00,2.01645,2.01656,2.01638,2.01638,6068989.0
2008-07-24 03:43:00,2.01646,2.01655,2.01645,2.01651,3495345.0
2008-07-24 03:44:00,2.01662,2.01695,2.01653,2.01661,7507593.0
2008-07-24 03:45:00,2.01651,2.01652,2.01629,2.01652,2228064.0
2008-07-24 03:46:00,2.01653,2.01661,2.01644,2.01658,9885439.0
2008-07-24 03:47:00,2.01658,2.01669,2.0165,2.01665,1951416.0
2008-07-24 03:48:00,2.0167,2.01682,2.0167,2.01682,33001631.0
2008-07-24 03:49:00,2.01685,2.01687,2.01664,2.01664,17573595.0
2008-07-24 03:50:00,2.01684,2.01701,2.01684,2.01701,4767527.0
2008-07-24 03:51:00,2.017,2.01707,2.01686,2.01688,7398395.0
2008-07-24 03:52:00,2.01694,2.01707,2.01688,2.01698,5857657.0
2008-07-24 03:53:00,2.01694,2.01695,2.01668,2.01695,4798898.0
2008-07-24 03:54:00,2.01697,2.01715,2.01691,2.01715,3883089.0
2008-07-24 03:55:00,2.01703,2.0174,2.01703,2.0174,6058329.0
2008-07-24 03:56:00,2.01733,2.01733,2.01716,2.01716,5731104.0
2008-07-24 03:57:00,2.01711,2.01711,2.01678,2.01683,2917985.0
2008-07-24 03:58:00,2.0168,2.01686,2.01538,2.01678,12355114.0
2008-07-24 03:59:00,2.01681,2.01681,2.01661,2.01674,8026927.0
2008-07-24 04:00:00,2.01685,2.01697,2.01681,2.01681,5270047.0
2008-07-24 04:01:00,2.01694,2.01729,2.01694,2.01715,11159641.0
2008-07-24 04:02:00,2.01735,2.0176,2.01729,2.0176,29550931.0
2008-07-24 04:03:00,2.01762,2.01783,2.01762,2.01767,8316100.0
2008-07-24 04:04:00,2.01762,2.01774,2.01757,2.01774,8327238.0
2008-07-24 04:05:00,2.01777,2.01791,2.01771,2.01785,20550097.0
2008-07-24 04:06:00,2.01778,2.01783,2.01749,2.01783,13145802.0
2008-07-24 04:07:00,2.01763,2.01785,2.01758,2.01758,7534130.0
2008-07-24 04:08:00,2.01704,2.01762,2.01704,2.01762,5747666.0
2008-07-24 04:09:00,2.01767,2.01776,2.01756,2.01756,7888406.0
2008-07-24 04:10:00,2.01765,2.01792,2.01765,2.01774,2135158.0
2008-07-24 04:11:00,2.01784,2.01806,2.01784,2.01804,919238.0
2008-07-24 04:12:00,2.01803,2.01803,2.01778,2.01789,8107380.0
2008-07-24 04:13:00,2.01791,2.0183,2.01791,2.0183,25291471.0
2008-07-24 04:14:00,2.01839,2.01839,2.01807,2.01839,4656959.0
2008-07-24 04:15:00,2.01848,2.01877,2.01848,2.01861,2579628.0
2008-07-24 04:16:00,2.01867,2.01873,2.01828,2.01856,6178606.0
2008-07-24 04:17:00,2.01834,2.01834,2.01806,2.01806,5272864.0
2008-07-24 04:18:00,2.01803,2.01806,2.01793,2.01793,10912451.0
2008-07-24 04:19:00,2.01785,2.01795,2.01785,2.01791,2829068.0
2008-07-24 04:20:00,2.01796,2.01807,2.0178,2.01807,9084847.0
2008-07-24 04:21:00,2.01807,2.0181,2.01777,2.01777,8838718.0
2008-07-24 04:22:00,2.01762,2.01781,2.01762,2.01781,3947574.0
2008-07-24 04:23:00,2.01783,2.01794,2.01783,2.01793,2756927.0
2008-07-24 04:24:00,2.01789,2.01789,2.01752,2.01752,2252326.0
2008-07-24 04:25:00,2.01743,2.01743,2.01714,2.01714,5795491.0
2008-07-24 04:26:00,2.01704,2.01706,2.01698,2.01703,8057341.0
2008-07-24 04:27:00,2.01695,2.01718,2.01695,2.01718,3080847.0
2008-07-24 04:28:00,2.01725,2.01734,2.0171,2.0173,2828443.0
2008-07-24 04:29:00,2.01715,2.01727,2.01708,2.01719,6404281.0
2008-07-24 04:30:00,2.01702,2.01717,2.01702,2.01716,4313600.0
2008-07-24 04:31:00,2.01715,2.01724,2.0171,2.01724,5369348.0
2008-07-24 04:32:00,2.01712,2.01734,2.01712,2.01724,2682069.0
2008-07-24 04:33:00,2.01731,2.01737,2.01728,2.01731,3485847.0
2008-07-24 04:34:00,2.01737,2.01737,2.01723,2.01735,4326721.0
2008-07-24 04:35:00,2.01746,2.01765,2.01745,2.01745,2108352.0
2008-07-24 04:36:00,2.01742,2.01742,2.01722,2.0173,1801031.0
2008-07-24 04:37:00,2.01725,2.01745,2.01718,2.01735,7211307.0
2008-07-24 04:38:00,2.01739,2.01753,2.01737,2.01753,4685918.0
2008-07-24 04:39:00,2.01759,2.01759,2.01747,2.01753,1200929.0
2008-07-24 04:40:00,2.01749,2.01761,2.01744,2.01759,13685841.0
2008-07-24 04:41:00,2.01758,2.01761,2.01739,2.01752,6484153.0
2008-07-24 04:42:00,2.0177,2.01792,2.0177,2.01792,7343343.0
2008-07-24 04:43:00,2.01785,2.01785,2.01746,2.01763,3772327.0
2008-07-24 04:44:00,2.0176,2.0176,2.01746,2.01749,8465982.0
2008-07-24 04:45:00,2.01742,2.01762,2.01742,2.01762,11380860.0
2008-07-24 04:46:00,2.01772,2.01784,2.01749,2.01749,5247478.0
2008-07-24 04:47:00,2.01756,2.01759,2.01733,2.01752,9396660.0
2008-07-24 04:48:00,2.01756,2.01768,2.01752,2.01768,2274093.0
2008-07-24 04:49:00,2.01766,2.01833,2.01648,2.01648,8481990.0
2008-07-24 04:50:00,2.01779,2.01779,2.01768,2.01768,4805939.0
2008-07-24 04:51:00,2.01759,2.01767,2.01737,2.01767,7735787.0
2008-07-24 04:52:00,2.01772,2.01772,2.01748,2.01759,9333802.0
2008-07-24 04:53:00,2.01766,2.0178,2.01763,2.01771,5416664.0
2008-07-24 04:54:00,2.01788,2.01788,2.01777,2.01781,11408286.0
2008-07-24 04:55:00,2.01773,2.01776,2.01762,2.01769,3807680.0
2008-07-24 04:56:00,2.01767,2.01767,2.01746,2.01756,12819958.0
2008-07-24 04:57:00,2.01746,2.0176,2.01746,2.0176,3666499.0
2008-07-24 04:58:00,2.01745,2.01765,2.01745,2.01757,6806807.0
2008-07-24 04:59:00,2.01758,2.01764,2.0175,2.0175,2430376.0
2008-07-24 05:00:00,2.0175,2.01762,2.01748,2.01762,7007042.0
2008-07-24 05:01:00,2.01762,2.01762,2.01744,2.01744,10403386.0
2008-07-24 05:02:00,2.01735,2.01764,2.01735,2.01764,9225803.0
2008-07-24 05:03:00,2.01762,2.01765,2.01721,2.01757,2658975.0
2008-07-24 05:04:00,2.01754,2.01768,2.01752,2.01766,2685734.0
2008-07-24 05:05:00,2.01766,2.01789,2.01753,2.01789,7799530.0
2008-07-24 05:06:00,2.01797,2.01807,2.01787,2.01787,4957467.0
2008-07-24 05:07:00,2.01782,2.01811,2.01762,2.01811,6434338.0
2008-07-24 05:08:00,2.01822,2.01828,2.01802,2.01806,12396000.0
2008-07-24 05:09:00,2.01819,2.01857,2.01819,2.01857,2637088.0
2008-07-24 05:10:00,2.01854,2.01858,2.01847,2.01855,22838815.0
2008-07-24 05:11:00,2.01837,2.01847,2.01832,2.01832,8366629.0
2008-07-24 05:12:00,2.01837,2.01844,2.01833,2.01833,13184530.0
2008-07-24 05:13:00,2.01843,2.01843,2.01834,2.01836,8571229.0
2008-07-24 05:14:00,2.0183,2.0183,2.01801,2.01801,2881991.0
2008-07-24 05:15:00,2.01812,2.01823,2.01812,2.01822,4062339.0
2008-07-24 05:16:00,2.01828,2.01828,2.01817,2.01817,12612937.0
2008-07-24 05:17:00,2.01817,2.01831,2.01805,2.01815,1965958.0
2008-07-24 05:18:00,2.0182,2.01836,2.0182,2.01836,2907215.0
2008-07-24 05:19:00,2.01835,2.01835,2.01804,2.01804,12664071.0
2008-07-24 05:20:00,2.01802,2.01823,2.01802,2.01823,11754468.0
2008-07-24 05:21:00,2.01811,2.01831,2.01811,2.01829,8023563.0
2008-07-24 05:22:00,2.0182,2.0182,2.01803,2.01808,3070270.0
2008-07-24 05:23:00,2.01817,2.0185,2.01817,2.01848,10414727.0
2008-07-24 05:24:00,2.01866,2.01876,2.01864,2.01867,7042314.0
2008-07-24 05:25:00,2.01859,2.01859,2.01847,2.01847,6887560.0
2008-07-24 05:26:00,2.01858,2.01869,2.01855,2.01855,4382046.0
2008-07-24 05:27:00,2.01871,2.01874,2.0184,2.0184,5323501.0
2008-07-24 05:28:00,2.01829,2.01832,2.01818,2.01832,5465990.0
2008-07-24 05:29:00,2.01835,2.01841,2.01825,2.01841,6735710.0
2008-07-24 05:30:00,2.01838,2.01839,2.01822,2.01825,7134123.0
2008-07-24 05:31:00,2.01819,2.01823,2.01794,2.01823,7661594.0
2008-07-24 05:32:00,2.01829,2.01833,2.01812,2.01819,1804083.0
2008-07-24 05:33:00,2.01825,2.01849,2.01823,2.01849,7115528.0
2008-07-24 05:34:00,2.01857,2.01857,2.01835,2.01835,4112744.0
2008-07-24 05:35:00,2.0182,2.0185,2.01784,2.0185,9809263.0
2008-07-24 05:36:00,2.01858,2.01889,2.01858,2.01889,8179408.0
2008-07-24 05:37:00,2.01874,2.01882,2.01869,2.01873,8761758.0
2008-07-24 05:38:00,2.01888,2.01893,2.0187,2.01882,4159379.0
2008-07-24 05:39:00,2.01891,2.01896,2.01854,2.01883,8734677.0
2008-07-24 05:40:00,2.01893,2.01907,2.01887,2.01892,6109611.0
2008-07-24 05:41:00,2.01889,2.01895,2.01887,2.01895,24956509.0
2008-07-24 05:42:00,2.01898,2.0196,2.01898,2.01958,17817011.0
2008-07-24 05:43:00,2.01976,2.01976,2.01903,2.01903,17266563.0
2008-07-24 05:44:00,2.01876,2.01891,2.01863,2.01863,4872721.0
2008-07-24 05:45:00,2.01854,2.01854,2.01821,2.0185,3835564.0
2008-07-24 05:46:00,2.01851,2.01854,2.01838,2.01854,2259526.0
2008-07-24 05:47:00,2.01861,2.0187,2.01722,2.0186,5724937.0
2008-07-24 05:48:00,2.01855,2.01862,2.01847,2.01862,4103887.0
2008-07-24 05:49:00,2.01858,2.01863,2.01843,2.01851,6186876.0
2008-07-24 05:50:00,2.01849,2.01857,2.01833,2.01833,12781592.0
2008-07-24 05:51:00,2.01835,2.01835,2.01803,2.01804,7164823.0
2008-07-24 05:52:00,2.01811,2.01829,2.01811,2.01821,8630380.0
2008-07-24 05:53:00,2.01817,2.01818,2.01805,2.01805,16063239.0
2008-07-24 05:54:00,2.01804,2.01807,2.01795,2.01798,2790033.0
2008-07-24 05:55:00,2.01796,2.01817,2.01796,2.01814,20149750.0
2008-07-24 05:56:00,2.01815,2.01824,2.01812,2.01819,2807786.0
2008-07-24 05:57:00,2.01821,2.01825,2.01819,2.01821,19243377.0
2008-07-24 05:58:00,2.01817,2.01823,2.01811,2.01822,1896071.0
2008-07-24 05:59:00,2.01815,2.01816,2.01803,2.01803,7031915.0
2008-07-24 06:00:00,2.01812,2.01825,2.01812,2.01812,9912135.0
2008-07-24 06:01:00,2.01826,2.01836,2.01826,2.01836,2327606.0
2008-07-24 06:02:00,2.01842,2.01848,2.01839,2.01848,12476007.0
2008-07-24 06:03:00,2.01854,2.01876,2.01854,2.0187,2048927.0
2008-07-24 06:04:00,2.01867,2.01867,2.01843,2.01844,3860700.0
2008-07-24 06:05:00,2.01836,2.0185,2.01819,2.01819,9587930.0
2008-07-24 06:06:00,2.01823,2.01825,2.01816,2.01818,2893567.0
2008-07-24 06:07:00,2.01825,2.01845,2.01823,2.01845,26930098.0
2008-07-24 06:08:00,2.01845,2.01868,2.01845,2.01868,29524610.0
2008-07-24 06:09:00,2.01869,2.01869,2.01848,2.01848,10412508.0
2008-07-24 06:10:00,2.01843,2.01843,2.01831,2.01835,8884572.0
2008-07-24 06:11:00,2.0184,2.01849,2.01836,2.01836,6131187.0
2008-07-24 06:12:00,2.0185,2.01853,2.01838,2.01847,5625474.0
2008-07-24 06:13:00,2.01844,2.01844,2.01837,2.01839,9307104.0
2008-07-24 06:14:00,2.01832,2.01832,2.01815,2.01828,2499247.0
2008-07-24 06:15:00,2.01834,2.01834,2.01806,2.01829,16193896.0
2008-07-24 06:16:00,2.01835,2.01836,2.01829,2.01836,4165822.0
2008-07-24 06:17:00,2.01827,2.01865,2.01827,2.01852,3348966.0
2008-07-24 06:18:00,2.01841,2.01841,2.01769,2.01838,26635580.0
2008-07-24 06:19:00,2.01841,2.01841,2.01827,2.01827,2217942.0
2008-07-24 06:20:00,2.01827,2.01834,2.01819,2.01834,3270315.0
2008-07-24 06:21:00,2.01828,2.01835,2.018,2.01802,13916870.0
2008-07-24 06:22:00,2.01813,2.01875,2.01813,2.01859,16529716.0
2008-07-24 06:23:00,2.01841,2.01852,2.01835,2.01846,822494.0
2008-07-24 06:24:00,2.01835,2.01835,2.01824,2.01824,7456143.0
2008-07-24 06:25:00,2.01824,2.01846,2.01824,2.01846,16935064.0
2008-07-24 06:26:00,2.01848,2.01855,2.01838,2.01838,3075648.0
2008-07-24 06:27:00,2.0183,2.01834,2.01826,2.01833,2517194.0
2008-07-24 06:28:00,2.01831,2.01837,2.0169,2.01827,1120723.0
2008-07-24 06:29:00,2.01828,2.01828,2.01808,2.0181,5792248.0
2008-07-24 06:30:00,2.01818,2.01833,2.01818,2.0183,9448367.0
2008-07-24 06:31:00,2.0183,2.01841,2.01825,2.01825,9965478.0
2008-07-24 06:32:00,2.01833,2.01859,2.01823,2.01859,12765127.0
2008-07-24 06:33:00,2.01857,2.01871,2.01847,2.0185,961925.0
2008-07-24 06:34:00,2.01845,2.01845,2.01823,2.01834,2393724.0
2008-07-24 06:35:00,2.01834,2.01834,2.01829,2.01829,3492039.0
2008-07-24 06:36:00,2.01829,2.01835,2.01822,2.01827,14112549.0
2008-07-24 06:37:00,2.01814,2.01814,2.01802,2.01802,7655284.0
2008-07-24 06:38:00,2.01816,2.01842,2.01816,2.01842,4595917.0
2008-07-24 06:39:00,2.01839,2.01853,2.01836,2.01838,10455660.0
2008-07-24 06:40:00,2.01831,2.01831,2.01795,2.01797,4516381.0
2008-07-24 06:41:00,2.01798,2.01804,2.01798,2.01801,6865615.0
2008-07-24 06:42:00,2.01805,2.01805,2.01792,2.01792,2257115.0
2008-07-24 06:43:00,2.018,2.01803,2.01786,2.01793,8016920.0
2008-07-24 06:44:00,2.01794,2.01795,2.01778,2.01795,14801658.0
2008-07-24 06:45:00,2.01795,2.01806,2.01795,2.01804,4348705.0
2008-07-24 06:46:00,2.01821,2.01824,2.01814,2.01824,3354196.0
2008-07-24 06:47:00,2.0182,2.01822,2.01791,2.01806,5252624.0
2008-07-24 06:48:00,2.01808,2.01814,2.01788,2.01788,11515248.0
2008-07-24 06:49:00,2.01807,2.01813,2.01795,2.01811,9884086.0
2008-07-24 06:50:00,2.01812,2.01812,2.01797,2.01804,14619723.0
2008-07-24 06:51:00,2.01805,2.01805,2.01793,2.01793,7326441.0
2008-07-24 06:52:00,2.01783,2.01796,2.01758,2.01766,12528231.0
2008-07-24 06:53:00,2.01775,2.01775,2.01754,2.01764,7211215.0
2008-07-24 06:54:00,2.01761,2.01764,2.01748,2.0176,6131362.0
2008-07-24 06:55:00,2.01743,2.01758,2.01743,2.01745,8491239.0
2008-07-24 06:56:00,2.01743,2.01747,2.01737,2.01747,3723902.0
2008-07-24 06:57:00,2.01737,2.0176,2.0173,2.0176,5763716.0
2008-07-24 06:58:00,2.01751,2.01784,2.01751,2.01784,6532750.0
2008-07-24 06:59:00,2.01778,2.01778,2.01761,2.01761,10019567.0
2008-07-24 07:00:00,2.01768,2.01768,2.01743,2.01743,4007084.0
2008-07-24 07:01:00,2.01745,2.01755,2.01735,2.01748,3801594.0
2008-07-24 07:02:00,2.01752,2.01756,2.01746,2.01756,12236801.0
2008-07-24 07:03:00,2.01755,2.01757,2.01746,2.01752,4850077.0
2008-07-24 07:04:00,2.01757,2.01757,2.01741,2.01755,8772634.0
2008-07-24 07:05:00,2.01749,2.01753,2.01733,2.01733,9053201.0
2008-07-24 07:06:00,2.01733,2.01753,2.01733,2.01751,3064842.0
2008-07-24 07:07:00,2.01743,2.01756,2.01743,2.01747,9181883.0
2008-07-24 07:08:00,2.01733,2.01747,2.01733,2.01742,8262302.0
2008-07-24 07:09:00,2.01745,2.01776,2.01743,2.01776,8703943.0
2008-07-24 07:10:00,2.01778,2.0179,2.01774,2.01774,5889060.0
2008-07-24 07:11:00,2.01777,2.01806,2.0166,2.018,3871427.0
2008-07-24 07:12:00,2.01792,2.01792,2.01741,2.01788,10580264.0
2008-07-24 07:13:00,2.01784,2.01805,2.01784,2.01805,3289772.0
2008-07-24 07:14:00,2.01814,2.01814,2.01803,2.01803,6492486.0
2008-07-24 07:15:00,2.01801,2.0181,2.01779,2.01795,14552948.0
2008-07-24 07:16:00,2.01797,2.01797,2.01772,2.01781,13624958.0
2008-07-24 07:17:00,2.01789,2.01798,2.01788,2.01788,15902153.0
2008-07-24 07:18:00,2.01777,2.01777,2.01733,2.01766,14840623.0
2008-07-24 07:19:00,2.01777,2.01793,2.01773,2.01793,4885915.0
2008-07-24 07:20:00,2.0178,2.0178,2.01752,2.01752,1983348.0
2008-07-24 07:21:00,2.0175,2.01803,2.0175,2.01803,9602531.0
2008-07-24 07:22:00,2.0179,2.01794,2.01771,2.01774,3268846.0
2008-07-24 07:23:00,2.01779,2.01779,2.01739,2.01739,4016901.0
2008-07-24 07:24:00,2.0174,2.01741,2.01711,2.01711,7283034.0
2008-07-24 07:25:00,2.01714,2.01717,2.01692,2.0171,4145859.0
2008-07-24 07:26:00,2.0171,2.01714,2.01707,2.01714,4315747.0
2008-07-24 07:27:00,2.01716,2.01716,2.01683,2.01715,2787484.0
2008-07-24 07:28:00,2.01718,2.01723,2.01703,2.01716,4572660.0
2008-07-24 07:29:00,2.01722,2.0174,2.01704,2.01709,7844718.0
2008-07-24 07:30:00,2.01701,2.01701,2.0168,2.0168,11939775.0
2008-07-24 07:31:00,2.01681,2.01687,2.01667,2.01687,8047192.0
2008-07-24 07:32:00,2.01691,2.017,2.01685,2.01697,2661441.0
2008-07-24 07:33:00,2.01695,2.017,2.01689,2.01694,3478179.0
2008-07-24 07:34:00,2.01702,2.01703,2.01686,2.01697,7656671.0
2008-07-24 07:35:00,2.01695,2.01698,2.01685,2.01697,3738971.0
2008-07-24 07:36:00,2.01699,2.0171,2.01694,2.0171,20554795.0
2008-07-24 07:37:00,2.01718,2.01719,2.01711,2.01711,11352866.0
2008-07-24 07:38:00,2.01715,2.01793,2.01715,2.01793,5400278.0
2008-07-24 07:39:00,2.01786,2.01786,2.01711,2.01711,2108798.0
2008-07-24 07:40:00,2.01713,2.01734,2.01702,2.01734,8201514.0
2008-07-24 07:41:00,2.01745,2.01745,2.01721,2.01732,5158197.0
2008-07-24 07:42:00,2.01729,2.01732,2.01727,2.01732,4522677.0
2008-07-24 07:43:00,2.01734,2.01734,2.01717,2.01729,3419377.0
2008-07-24 07:44:00,2.01751,2.01783,2.01751,2.01783,7275732.0
2008-07-24 07:45:00,2.01777,2.01777,2.01743,2.01749,20072026.0
2008-07-24 07:46:00,2.01745,2.01745,2.01718,2.01718,6611433.0
2008-07-24 07:47:00,2.01717,2.01718,2.01696,2.01696,6076620.0
2008-07-24 07:48:00,2.01697,2.01704,2.0169,2.01694,1970309.0
2008-07-24 07:49:00,2.01684,2.01685,2.0166,2.01675,8611916.0
2008-07-24 07:50:00,2.01684,2.01686,2.01644,2.01668,6521751.0
2008-07-24 07:51:00,2.01664,2.01666,2.01655,2.01658,4174802.0
2008-07-24 07:52:00,2.01648,2.0168,2.01648,2.0168,10487258.0
2008-07-24 07:53:00,2.0168,2.01684,2.01671,2.01679,14974188.0
2008-07-24 07:54:00,2.01685,2.01697,2.01673,2.01691,13079145.0
2008-07-24 07:55:00,2.01697,2.01712,2.01678,2.01707,6823887.0
2008-07-24 07:56:00,2.01698,2.01698,2.01679,2.01679,4761923.0
2008-07-24 07:57:00,2.01686,2.01686,2.01678,2.0168,8295551.0
2008-07-24 07:58:00,2.01679,2.01688,2.01674,2.01688,1053318.0
2008-07-24 07:59:00,2.01681,2.01685,2.01679,2.01679,18788114.0
2008-07-24 08:00:00,2.01664,2.01675,2.0166,2.0166,2517500.0
2008-07-24 08:01:00,2.01658,2.0167,2.01651,2.01656,10414706.0
2008-07-24 08:02:00,2.01661,2.01664,2.01651,2.01664,2920537.0
2008-07-24 08:03:00,2.01666,2.01676,2.01659,2.0166,4260986.0
2008-07-24 08:04:00,2.01645,2.01666,2.01645,2.01645,14122413.0
2008-07-24 08:05:00,2.0163,2.0163,2.01594,2.01594,2588134.0
2008-07-24 08:06:00,2.01596,2.01596,2.01548,2.01548,3624943.0
2008-07-24 08:07:00,2.01547,2.01548,2.01528,2.01548,3913414.0
2008-07-24 08:08:00,2.01549,2.01549,2.01497,2.01502,6416931.0
2008-07-24 08:09:00,2.01487,2.01487,2.01445,2.01478,15975794.0
2008-07-24 08:10:00,2.01479,2.0148,2.01464,2.01464,2676316.0
2008-07-24 08:11:00,2.0148,2.01488,2.01472,2.0148,2675833.0
2008-07-24 08:12:00,2.01477,2.01478,2.01464,2.01464,3978471.0
2008-07-24 08:13:00,2.01459,2.01468,2.01441,2.01468,10130070.0
2008-07-24 08:14:00,2.0148,2.01499,2.0148,2.01497,17572912.0
2008-07-24 08:15:00,2.01512,2.01545,2.0151,2.01545,5350369.0
2008-07-24 08:16:00,2.01542,2.01564,2.01542,2.01564,9664953.0
2008-07-24 08:17:00,2.01568,2.01582,2.01568,2.01582,11036056.0
2008-07-24 08:18:00,2.01579,2.01585,2.01566,2.01585,3691311.0
2008-07-24 08:19:00,2.01591,2.01595,2.01584,2.01584,2519820.0
2008-07-24 08:20:00,2.0158,2.0158,2.01561,2.01566,26208160.0
2008-07-24 08:21:00,2.0158,2.0159,2.0158,2.01585,3672086.0
2008-07-24 08:22:00,2.01591,2.01597,2.01576,2.01588,24249707.0
2008-07-24 08:23:00,2.01581,2.01581,2.01549,2.01549,4042796.0
2008-07-24 08:24:00,2.01557,2.01564,2.01544,2.01544,5424202.0
2008-07-24 08:25:00,2.01556,2.01556,2.01539,2.01551,6058840.0
2008-07-24 08:26:00,2.01552,2.01552,2.01533,2.01536,21873901.0
2008-07-24 08:27:00,2.01551,2.0156,2.01549,2.01554,5330281.0
2008-07-24 08:28:00,2.01541,2.01556,2.01539,2.01547,4609921.0
2008-07-24 08:29:00,2.0154,2.01543,2.01529,2.0153,2912393.0
2008-07-24 08:30:00,2.0154,2.01583,2.01533,2.01583,16105036.0
2008-07-24 08:31:00,2.01586,2.01586,2.01567,2.01577,10889667.0
2008-07-24 08:32:00,2.01576,2.01576,2.01564,2.01576,3841876.0
2008-07-24 08:33:00,2.01571,2.01584,2.01563,2.01576,6998081.0
2008-07-24 08:34:00,2.01568,2.01577,2.01568,2.01574,4640241.0
2008-07-24 08:35:00,2.01582,2.01582,2.01566,2.01576,6711532.0
2008-07-24 08:36:00,2.01586,2.01617,2.01586,2.01617,5621188.0
2008-07-24 08:37:00,2.01615,2.0164,2.01615,2.01626,4727154.0
2008-07-24 08:38:00,2.01629,2.01629,2.01611,2.01611,2178521.0
2008-07-24 08:39:00,2.01605,2.01617,2.01565,2.01617,5540500.0
2008-07-24 08:40:00,2.01626,2.01645,2.01626,2.01626,1397182.0
2008-07-24 08:41:00,2.01645,2.01667,2.01645,2.01653,6258841.0
2008-07-24 08:42:00,2.01648,2.0166,2.01641,2.01641,3834975.0
2008-07-24 08:43:00,2.01644,2.01644,2.01616,2.01618,7570503.0
2008-07-24 08:44:00,2.01613,2.01613,2.01597,2.01598,7719472.0
2008-07-24 08:45:00,2.01567,2.01641,2.01567,2.01641,10670884.0
2008-07-24 08:46:00,2.0164,2.0164,2.01606,2.01615,6048033.0
2008-07-24 08:47:00,2.01621,2.01621,2.01606,2.01606,5201092.0
2008-07-24 08:48:00,2.01597,2.016,2.01569,2.016,9894060.0
2008-07-24 08:49:00,2.01619,2.0164,2.01614,2.0164,3049576.0
2008-07-24 08:50:00,2.01635,2.01641,2.01582,2.01582,4383398.0
2008-07-24 08:51:00,2.01578,2.01578,2.01548,2.01555,3833491.0
2008-07-24 08:52:00,2.01564,2.01573,2.01547,2.01547,3767298.0
2008-07-24 08:53:00,2.01555,2.01563,2.01542,2.01542,10085551.0
2008-07-24 08:54:00,2.0154,2.0154,2.01518,2.01518,5788319.0
2008-07-24 08:55:00,2.01516,2.01516,2.01485,2.01489,5808441.0
2008-07-24 08:56:00,2.01481,2.01481,2.01455,2.01455,3623456.0
2008-07-24 08:57:00,2.0146,2.0146,2.01438,2.01442,27852649.0
2008-07-24 08:58:00,2.01434,2.01439,2.01416,2.01426,3980041.0
2008-07-24 08:59:00,2.0142,2.0142,2.01399,2.01399,24850085.0
2008-07-24 09:00:00,2.01398,2.01398,2.01367,2.01371,5504924.0
2008-07-24 09:01:00,2.01363,2.01363,2.01329,2.0133,30526231.0
2008-07-24 09:02:00,2.01332,2.01332,2.01309,2.01309,1608649.0
2008-07-24 09:03:00,2.01306,2.01308,2.01285,2.01285,1679647.0
2008-07-24 09:04:00,2.01282,2.01282,2.01264,2.01264,19802670.0
2008-07-24 09:05:00,2.01263,2.01263,2.01242,2.01242,3285946.0
2008-07-24 09:06:00,2.01231,2.01233,2.01212,2.01212,1998189.0
2008-07-24 09:07:00,2.01199,2.01206,2.01182,2.01194,4082518.0
2008-07-24 09:08:00,2.01186,2.01186,2.01156,2.01156,10681940.0
2008-07-24 09:09:00,2.01153,2.01153,2.01103,2.01132,6750338.0
2008-07-24 09:10:00,2.01131,2.01131,2.01081,2.01081,4816668.0
2008-07-24 09:11:00,2.01086,2.01086,2.01052,2.01052,19127822.0
2008-07-24 09:12:00,2.01038,2.01046,2.01029,2.0103,20220371.0
2008-07-24 09:13:00,2.01027,2.01027,2.01009,2.01009,5636415.0
2008-07-24 09:14:00,2.01007,2.01018,2.00986,2.01018,4420025.0
2008-07-24 09:15:00,2.01024,2.01047,2.01011,2.01012,13435880.0
2008-07-24 09:16:00,2.0102,2.0102,2.00949,2.0097,13048028.0
2008-07-24 09:17:00,2.00986,2.01033,2.00977,2.01033,12837581.0
2008-07-24 09:18:00,2.0104,2.01087,2.0104,2.01087,9495317.0
2008-07-24 09:19:00,2.01098,2.01125,2.01098,2.01099,31446823.0
2008-07-24 09:20:00,2.01072,2.01072,2.01041,2.0105,2060248.0
2008-07-24 09:21:00,2.01048,2.01048,2.01028,2.01028,1542701.0
2008-07-24 09:22:00,2.01025,2.01041,2.01022,2.01041,7101326.0
2008-07-24 09:23:00,2.01037,2.01037,2.01027,2.01027,13187027.0
2008-07-24 09:24:00,2.0103,2.0104,2.01029,2.01035,6609367.0
2008-07-24 09:25:00,2.01034,2.01056,2.01034,2.01056,3766583.0
2008-07-24 09:26:00,2.01014,2.01064,2.01014,2.01064,2267924.0
2008-07-24 09:27:00,2.01047,2.01047,2.01011,2.01016,7709114.0
2008-07-24 09:28:00,2.01013,2.01017,2.00998,2.01004,22891379.0
2008-07-24 09:29:00,2.01004,2.01042,2.01004,2.01037,5038480.0
2008-07-24 09:30:00,2.01011,2.01032,2.01011,2.01032,3310406.0
2008-07-24 09:31:00,2.01022,2.01022,2.00992,2.00998,18760219.0
2008-07-24 09:32:00,2.00986,2.00986,2.00938,2.00938,5905546.0
2008-07-24 09:33:00,2.00936,2.00953,2.00925,2.00953,5414240.0
2008-07-24 09:34:00,2.00949,2.00969,2.00949,2.00969,19995008.0
2008-07-24 09:35:00,2.00973,2.00993,2.00973,2.00993,4947518.0
2008-07-24 09:36:00,2.00996,2.01029,2.00996,2.01029,13172840.0
2008-07-24 09:37:00,2.01028,2.01033,2.01014,2.01017,14287985.0
2008-07-24 09:38:00,2.01012,2.01012,2.00979,2.0098,11760392.0
2008-07-24 09:39:00,2.0098,2.00992,2.0096,2.00992,6614147.0
2008-07-24 09:40:00,2.00998,2.00998,2.00986,2.00994,8739364.0
2008-07-24 09:41:00,2.00997,2.01004,2.00966,2.00966,2531277.0
2008-07-24 09:42:00,2.00967,2.00967,2.00924,2.00924,3799572.0
2008-07-24 09:43:00,2.0093,2.00968,2.00927,2.00968,5346394.0
2008-07-24 09:44:00,2.00978,2.00978,2.00959,2.00964,7261562.0
2008-07-24 09:45:00,2.00963,2.0102,2.00963,2.0102,11899121.0
2008-07-24 09:46:00,2.01026,2.01045,2.01026,2.01043,3214310.0
2008-07-24 09:47:00,2.01047,2.01071,2.01044,2.01071,35261601.0
2008-07-24 09:48:00,2.01064,2.01064,2.01021,2.0103,9346580.0
2008-07-24 09:49:00,2.0102,2.01052,2.0102,2.01051,7192368.0
2008-07-24 09:50:00,2.01043,2.01043,2.01019,2.01032,4502725.0
2008-07-24 09:51:00,2.01033,2.01033,2.01014,2.01017,7715963.0
2008-07-24 09:52:00,2.01017,2.0104,2.01011,2.0104,5633181.0
2008-07-24 09:53:00,2.01059,2.01077,2.01059,2.01067,8716461.0
2008-07-24 09:54:00,2.01071,2.01071,2.01047,2.0107,8044171.0
2008-07-24 09:55:00,2.01078,2.01086,2.01077,2.01077,9575248.0
2008-07-24 09:56:00,2.01081,2.0112,2.01081,2.01105,2965699.0
2008-07-24 09:57:00,2.01123,2.01147,2.01123,2.01147,7062631.0
2008-07-24 09:58:00,2.01134,2.01193,2.01134,2.01193,5166845.0
2008-07-24 09:59:00,2.0121,2.01227,2.0121,2.01225,7444041.0
2008-07-24 10:00:00,2.01244,2.01287,2.01244,2.01247,55887423.0
2008-07-24 10:01:00,2.01244,2.01244,2.01212,2.01212,5239376.0
2008-07-24 10:02:00,2.01224,2.01224,2.01198,2.01199,7597951.0
2008-07-24 10:03:00,2.01184,2.01196,2.01177,2.01181,3897322.0
2008-07-24 10:04:00,2.01175,2.01175,2.0114,2.0114,29938470.0
2008-07-24 10:05:00,2.01124,2.01124,2.01087,2.01095,2602429.0
2008-07-24 10:06:00,2.01087,2.0109,2.01051,2.01051,29866768.0
2008-07-24 10:07:00,2.01058,2.01058,2.01016,2.01042,8074847.0
2008-07-24 10:08:00,2.0104,2.0104,2.00938,2.00957,2951871.0
2008-07-24 10:09:00,2.00964,2.00964,2.00906,2.00906,2599289.0
2008-07-24 10:10:00,2.00902,2.00902,2.00889,2.00897,6749631.0
2008-07-24 10:11:00,2.00903,2.00944,2.00903,2.00944,11084803.0
2008-07-24 10:12:00,2.00947,2.0095,2.00925,2.00931,724082.0
2008-07-24 10:13:00,2.00933,2.00962,2.00918,2.00918,6247131.0
2008-07-24 10:14:00,2.00906,2.00911,2.00889,2.00889,10191330.0
2008-07-24 10:15:00,2.00884,2.00884,2.00856,2.00874,11684098.0
2008-07-24 10:16:00,2.00857,2.00863,2.00834,2.00834,18781450.0
2008-07-24 10:17:00,2.00836,2.00858,2.00831,2.00858,8940650.0
2008-07-24 10:18:00,2.00855,2.00875,2.00855,2.00873,6993842.0
2008-07-24 10:19:00,2.00873,2.00887,2.00867,2.00887,3454870.0
2008-07-24 10:20:00,2.00886,2.00909,2.00881,2.00909,4917282.0
2008-07-24 10:21:00,2.00893,2.00893,2.00864,2.00873,7986134.0
2008-07-24 10:22:00,2.00887,2.00924,2.00884,2.00924,5854253.0
2008-07-24 10:23:00,2.00927,2.0093,2.00897,2.00897,12471205.0
2008-07-24 10:24:00,2.00888,2.00914,2.00888,2.009,13041804.0
2008-07-24 10:25:00,2.00891,2.00891,2.00859,2.00869,9230746.0
2008-07-24 10:26:00,2.00869,2.00891,2.00862,2.00891,13739774.0
2008-07-24 10:27:00,2.00893,2.00916,2.00886,2.00916,10705295.0
2008-07-24 10:28:00,2.00916,2.00945,2.0088,2.00945,12193280.0
2008-07-24 10:29:00,2.00941,2.00941,2.00908,2.00908,9367643.0
2008-07-24 10:30:00,2.00903,2.00903,2.00848,2.00848,2363989.0
2008-07-24 10:31:00,2.00839,2.00839,2.00783,2.00783,40812622.0
2008-07-24 10:32:00,2.00779,2.00779,2.00721,2.00721,7716980.0
2008-07-24 10:33:00,2.00709,2.00709,2.00625,2.00625,5767239.0
2008-07-24 10:34:00,2.00614,2.00614,2.00604,2.00613,5149305.0
2008-07-24 10:35:00,2.006,2.00607,2.00575,2.00595,9853706.0
2008-07-24 10:36:00,2.00573,2.00583,2.00563,2.00577,1817376.0
2008-07-24 10:37:00,2.00567,2.00607,2.00567,2.00607,2454907.0
2008-07-24 10:38:00,2.00617,2.0062,2.00602,2.0061,5131871.0
2008-07-24 10:39:00,2.00618,2.0064,2.00618,2.00629,6143013.0
2008-07-24 10:40:00,2.00649,2.00668,2.00649,2.00668,18485890.0
2008-07-24 10:41:00,2.00675,2.00706,2.00675,2.00706,8057088.0
2008-07-24 10:42:00,2.00707,2.00728,2.00692,2.00728,16949920.0
2008-07-24 10:43:00,2.00726,2.00752,2.00722,2.00752,3361844.0
2008-07-24 10:44:00,2.00755,2.00787,2.00746,2.00778,4436832.0
2008-07-24 10:45:00,2.00803,2.00814,2.00793,2.00814,12738639.0
2008-07-24 10:46:00,2.00816,2.00827,2.00804,2.00804,9063902.0
2008-07-24 10:47:00,2.00782,2.00782,2.00756,2.00756,9271532.0
2008-07-24 10:48:00,2.00741,2.00759,2.00741,2.00756,7734001.0
2008-07-24 10:49:00,2.00732,2.00747,2.00718,2.00718,9212959.0
2008-07-24 10:50:00,2.00716,2.00745,2.00716,2.00745,5432299.0
2008-07-24 10:51:00,2.00743,2.00763,2.00742,2.00763,7175209.0
2008-07-24 10:52:00,2.00763,2.00763,2.00729,2.00751,1689715.0
2008-07-24 10:53:00,2.0075,2.00758,2.00727,2.00732,9700779.0
2008-07-24 10:54:00,2.00726,2.00736,2.00719,2.00736,17557769.0
2008-07-24 10:55:00,2.00737,2.00751,2.00719,2.00719,14066406.0
2008-07-24 10:56:00,2.0069,2.00729,2.0069,2.00729,2220212.0
2008-07-24 10:57:00,2.00756,2.00794,2.00756,2.00779,25440580.0
2008-07-24 10:58:00,2.00785,2.00795,2.00779,2.00795,34114200.0
2008-07-24 10:59:00,2.008,2.00803,2.00792,2.00792,16691290.0
2008-07-24 11:00:00,2.00779,2.00779,2.00748,2.00761,3398660.0
2008-07-24 11:01:00,2.00759,2.00759,2.00729,2.00737,26338402.0
2008-07-24 11:02:00,2.0075,2.00775,2.0075,2.00775,10959820.0
2008-07-24 11:03:00,2.00785,2.00789,2.00765,2.00789,5339800.0
2008-07-24 11:04:00,2.00784,2.008,2.00765,2.00765,6559251.0
2008-07-24 11:05:00,2.00759,2.00759,2.0073,2.00732,4552624.0
2008-07-24 11:06:00,2.00726,2.00726,2.00698,2.00705,7321828.0
2008-07-24 11:07:00,2.00702,2.00702,2.00669,2.00675,53117430.0
2008-07-24 11:08:00,2.00672,2.00672,2.00643,2.00645,13861454.0
2008-07-24 11:09:00,2.00637,2.00637,2.00615,2.00615,7279008.0
2008-07-24 11:10:00,2.00608,2.00608,2.00551,2.00564,7174060.0
2008-07-24 11:11:00,2.0056,2.00568,2.00558,2.00568,7914656.0
2008-07-24 11:12:00,2.00565,2.00565,2.00539,2.00545,13513287.0
2008-07-24 11:13:00,2.00546,2.00546,2.00528,2.00534,11638176.0
2008-07-24 11:14:00,2.00525,2.00541,2.00511,2.00511,4584519.0
2008-07-24 11:15:00,2.0051,2.00513,2.00495,2.00495,9597657.0
2008-07-24 11:16:00,2.00489,2.00489,2.00453,2.00453,15871335.0
2008-07-24 11:17:00,2.00462,2.00462,2.0042,2.0042,5302883.0
2008-07-24 11:18:00,2.00467,2.00502,2.00467,2.00484,6279570.0
2008-07-24 11:19:00,2.0047,2.00502,2.0047,2.00502,1750659.0
2008-07-24 11:20:00,2.00494,2.00494,2.00456,2.00456,6131825.0
2008-07-24 11:21:00,2.00462,2.00471,2.00453,2.00463,23109159.0
2008-07-24 11:22:00,2.0045,2.0045,2.00414,2.0044,21218620.0
2008-07-24 11:23:00,2.00446,2.00448,2.00425,2.0044,9348536.0
2008-07-24 11:24:00,2.00427,2.00436,2.00404,2.00404,10826730.0
2008-07-24 11:25:00,2.00388,2.00394,2.00323,2.00323,6053354.0
2008-07-24 11:26:00,2.00353,2.00353,2.00306,2.00306,3371523.0
2008-07-24 11:27:00,2.00302,2.00357,2.00292,2.00338,5640596.0
2008-07-24 11:28:00,2.00367,2.00381,2.00356,2.00381,9504047.0
2008-07-24 11:29:00,2.00386,2.00386,2.00358,2.00358,10549461.0
2008-07-24 11:30:00,2.00353,2.00358,2.00345,2.00358,5986870.0
2008-07-24 11:31:00,2.00373,2.00403,2.00373,2.00377,6439430.0
2008-07-24 11:32:00,2.00374,2.00374,2.00359,2.00364,20720272.0
2008-07-24 11:33:00,2.00377,2.00428,2.00377,2.00428,4550671.0
2008-07-24 11:34:00,2.0043,2.00445,2.00415,2.00445,6393983.0
2008-07-24 11:35:00,2.00449,2.00473,2.00449,2.00473,4804817.0
2008-07-24 11:36:00,2.00488,2.00509,2.00488,2.00507,3718767.0
2008-07-24 11:37:00,2.00509,2.00538,2.00509,2.00512,3054925.0
2008-07-24 11:38:00,2.00506,2.00511,2.00494,2.00511,22256329.0
2008-07-24 11:39:00,2.00529,2.00547,2.00529,2.00547,4367166.0
2008-07-24 11:40:00,2.00553,2.00555,2.00534,2.00534,3604220.0
2008-07-24 11:41:00,2.00541,2.00548,2.00533,2.00533,2959086.0
2008-07-24 11:42:00,2.00516,2.00529,2.00516,2.0052,1609474.0
2008-07-24 11:43:00,2.00518,2.0054,2.00514,2.00519,27380100.0
2008-07-24 11:44:00,2.00503,2.00503,2.00484,2.00484,6838330.0
2008-07-24 11:45:00,2.00481,2.00481,2.00459,2.00473,51670636.0
2008-07-24 11:46:00,2.00474,2.00486,2.0045,2.0045,3324514.0
2008-07-24 11:47:00,2.00442,2.00442,2.00399,2.00399,8349162.0
2008-07-24 11:48:00,2.00394,2.00407,2.00379,2.00396,26701037.0
2008-07-24 11:49:00,2.00387,2.00423,2.00387,2.00423,3069326.0
2008-07-24 11:50:00,2.00426,2.00446,2.00426,2.00446,27027940.0
2008-07-24 11:51:00,2.00464,2.00478,2.00459,2.00473,2616898.0
2008-07-24 11:52:00,2.0047,2.0047,2.00443,2.00446,12233308.0
2008-07-24 11:53:00,2.00429,2.00437,2.00419,2.0043,3831674.0
2008-07-24 11:54:00,2.0042,2.00423,2.00387,2.00388,6895580.0
2008-07-24 11:55:00,2.00376,2.00419,2.00376,2.00419,3273775.0
2008-07-24 11:56:00,2.00416,2.00416,2.004,2.00412,6104779.0
2008-07-24 11:57:00,2.00402,2.00402,2.0038,2.0038,5023438.0
2008-07-24 11:58:00,2.00379,2.00399,2.00368,2.00399,21224548.0
2008-07-24 11:59:00,2.00402,2.0042,2.00402,2.0042,5695771.0
2008-07-24 12:00:00,2.00425,2.00457,2.00425,2.00451,2048222.0
2008-07-24 12:01:00,2.00437,2.00454,2.00426,2.00426,11364315.0
2008-07-24 12:02:00,2.00412,2.00412,2.0035,2.00369,5163339.0
2008-07-24 12:03:00,2.00355,2.00356,2.00314,2.00314,7688140.0
2008-07-24 12:04:00,2.00316,2.00329,2.00313,2.00329,7361758.0
2008-07-24 12:05:00,2.00324,2.00334,2.00305,2.00305,4124527.0
2008-07-24 12:06:00,2.003,2.0032,2.00283,2.0032,3076055.0
2008-07-24 12:07:00,2.00329,2.00372,2.00329,2.00372,15044053.0
2008-07-24 12:08:00,2.00374,2.00404,2.00373,2.00404,6075283.0
2008-07-24 12:09:00,2.00404,2.00436,2.00404,2.00436,3937001.0
2008-07-24 12:10:00,2.00425,2.00467,2.00425,2.00467,8283180.0
2008-07-24 12:11:00,2.00444,2.00463,2.0041,2.0041,2423575.0
2008-07-24 12:12:00,2.00412,2.00422,2.00382,2.00401,9401393.0
2008-07-24 12:13:00,2.00398,2.00398,2.00357,2.00357,3441889.0
2008-07-24 12:14:00,2.00362,2.00362,2.00349,2.00349,17639876.0
2008-07-24 12:15:00,2.00345,2.00345,2.00326,2.00326,8121027.0
2008-07-24 12:16:00,2.00326,2.00326,2.00285,2.00308,5833087.0
2008-07-24 12:17:00,2.00309,2.00329,2.00309,2.00329,12431031.0
2008-07-24 12:18:00,2.00329,2.00359,2.00329,2.00348,9040854.0
2008-07-24 12:19:00,2.00351,2.00379,2.00351,2.00378,2080781.0
2008-07-24 12:20:00,2.00387,2.00407,2.00387,2.00407,2877649.0
2008-07-24 12:21:00,2.00406,2.00438,2.00399,2.00438,4877272.0
2008-07-24 12:22:00,2.00438,2.00459,2.00438,2.00459,8317597.0
2008-07-24 12:23:00,2.00456,2.00471,2.00441,2.00471,14525135.0
2008-07-24 12:24:00,2.00478,2.00482,2.00335,2.00482,7992284.0
2008-07-24 12:25:00,2.00479,2.00479,2.00427,2.00427,10848458.0
2008-07-24 12:26:00,2.00444,2.00488,2.00444,2.00488,3937931.0
2008-07-24 12:27:00,2.00496,2.0051,2.00491,2.005,4161234.0
2008-07-24 12:28:00,2.00516,2.00533,2.00496,2.00533,5644750.0
2008-07-24 12:29:00,2.00536,2.00561,2.00535,2.00542,9502550.0
2008-07-24 12:30:00,2.00553,2.00561,2.00553,2.00555,2923116.0
2008-07-24 12:31:00,2.00554,2.00554,2.00535,2.00552,12966689.0
2008-07-24 12:32:00,2.00563,2.0057,2.00557,2.00561,4412485.0
2008-07-24 12:33:00,2.00556,2.00571,2.00549,2.00571,3362681.0
2008-07-24 12:34:00,2.00588,2.00598,2.00569,2.00569,14324923.0
2008-07-24 12:35:00,2.0053,2.0053,2.00501,2.00501,4610787.0
2008-07-24 12:36:00,2.00498,2.00515,2.0047,2.00515,12574572.0
2008-07-24 12:37:00,2.00521,2.00546,2.00517,2.00546,10048709.0
2008-07-24 12:38:00,2.00556,2.00556,2.00532,2.00537,8005527.0
2008-07-24 12:39:00,2.00551,2.00574,2.00551,2.00574,10925842.0
2008-07-24 12:40:00,2.00569,2.00569,2.0053,2.00532,5476756.0
2008-07-24 12:41:00,2.00524,2.00524,2.005,2.00505,2737853.0
2008-07-24 12:42:00,2.00491,2.00514,2.00488,2.00498,12201064.0
2008-07-24 12:43:00,2.0049,2.00505,2.00467,2.00467,17969497.0
2008-07-24 12:44:00,2.00474,2.0048,2.00462,2.00463,22731892.0
2008-07-24 12:45:00,2.00462,2.00478,2.00461,2.00478,5021269.0
2008-07-24 12:46:00,2.00493,2.00514,2.00461,2.00514,7583060.0
2008-07-24 12:47:00,2.00487,2.00519,2.00487,2.00519,4788339.0
2008-07-24 12:48:00,2.0051,2.00528,2.0051,2.00528,3833061.0
2008-07-24 12:49:00,2.0053,2.00534,2.00522,2.00524,4948447.0
2008-07-24 12:50:00,2.00517,2.00517,2.00472,2.00472,4196277.0
2008-07-24 12:51:00,2.0047,2.00481,2.00448,2.00448,3455817.0
2008-07-24 12:52:00,2.00451,2.00466,2.00451,2.00457,7456942.0
2008-07-24 12:53:00,2.0045,2.0046,2.00442,2.00452,4455423.0
2008-07-24 12:54:00,2.0044,2.00454,2.00425,2.00434,3510137.0
2008-07-24 12:55:00,2.00443,2.00443,2.00425,2.0043,21331851.0
2008-07-24 12:56:00,2.00434,2.00434,2.00369,2.00427,2701316.0
2008-07-24 12:57:00,2.00428,2.00432,2.00419,2.00419,2506808.0
2008-07-24 12:58:00,2.00401,2.0041,2.00388,2.00405,9702525.0
2008-07-24 12:59:00,2.00406,2.00406,2.00381,2.00384,3712719.0
2008-07-24 13:00:00,2.00377,2.00397,2.0036,2.00397,14876930.0
2008-07-24 13:01:00,2.00404,2.00406,2.00389,2.00389,2705502.0
2008-07-24 13:02:00,2.00407,2.00407,2.00361,2.00362,5030207.0
2008-07-24 13:03:00,2.00357,2.00359,2.00303,2.00303,19157520.0
2008-07-24 13:04:00,2.00294,2.00294,2.00272,2.00272,2043688.0
2008-07-24 13:05:00,2.00298,2.00348,2.00262,2.00348,11867964.0
2008-07-24 13:06:00,2.00343,2.00371,2.00343,2.00371,2792655.0
2008-07-24 13:07:00,2.00374,2.0038,2.00362,2.00362,4991116.0
2008-07-24 13:08:00,2.00348,2.00368,2.00346,2.00368,2642075.0
2008-07-24 13:09:00,2.00375,2.00375,2.00352,2.00352,6017325.0
2008-07-24 13:10:00,2.00354,2.00359,2.00339,2.0035,3110957.0
2008-07-24 13:11:00,2.00353,2.00365,2.00353,2.00362,10296472.0
2008-07-24 13:12:00,2.00362,2.00371,2.00352,2.00371,13900393.0
2008-07-24 13:13:00,2.00368,2.00368,2.00345,2.0036,6685650.0
2008-07-24 13:14:00,2.00351,2.00351,2.00328,2.00328,2329549.0
2008-07-24 13:15:00,2.00335,2.00353,2.00332,2.00332,1745197.0
2008-07-24 13:16:00,2.00328,2.00341,2.00322,2.00335,14932323.0
2008-07-24 13:17:00,2.00321,2.00321,2.00291,2.00291,2741709.0
2008-07-24 13:18:00,2.00294,2.00323,2.00294,2.00323,3001901.0
2008-07-24 13:19:00,2.0033,2.00334,2.00324,2.0033,13096665.0
2008-07-24 13:20:00,2.00331,2.00331,2.00309,2.00318,8113030.0
2008-07-24 13:21:00,2.00315,2.00321,2.00306,2.00319,4330470.0
2008-07-24 13:22:00,2.00315,2.00315,2.00293,2.00311,32242761.0
2008-07-24 13:23:00,2.0031,2.00326,2.00309,2.00319,6687793.0
2008-07-24 13:24:00,2.00327,2.00327,2.00304,2.00304,4808220.0
2008-07-24 13:25:00,2.0031,2.00317,2.00301,2.00309,10642686.0
2008-07-24 13:26:00,2.00324,2.00328,2.00318,2.00323,1456379.0
2008-07-24 13:27:00,2.00322,2.00346,2.00318,2.00346,6150666.0
2008-07-24 13:28:00,2.00356,2.00375,2.0035,2.00375,11533549.0
2008-07-24 13:29:00,2.00367,2.00376,2.00367,2.00376,5606488.0
2008-07-24 13:30:00,2.00376,2.00378,2.00371,2.00373,989773.0
2008-07-24 13:31:00,2.00375,2.0038,2.00366,2.00379,6473994.0
2008-07-24 13:32:00,2.00361,2.00375,2.00361,2.00375,6179299.0
2008-07-24 13:33:00,2.00388,2.00413,2.00388,2.004,11986138.0
2008-07-24 13:34:00,2.00403,2.00403,2.00365,2.00365,25595305.0
2008-07-24 13:35:00,2.00358,2.00358,2.00351,2.00351,4902471.0
2008-07-24 13:36:00,2.00349,2.00349,2.0033,2.00341,15214429.0
2008-07-24 13:37:00,2.00345,2.00345,2.00319,2.00319,19764809.0
2008-07-24 13:38:00,2.00316,2.00316,2.003,2.003,7788831.0
2008-07-24 13:39:00,2.00288,2.00288,2.0026,2.00288,3520113.0
2008-07-24 13:40:00,2.00294,2.00346,2.00286,2.00346,34517728.0
2008-07-24 13:41:00,2.00346,2.00378,2.00333,2.00357,3888010.0
2008-07-24 13:42:00,2.00354,2.00387,2.00353,2.00387,9947888.0
2008-07-24 13:43:00,2.0039,2.00409,2.00386,2.00389,4914368.0
2008-07-24 13:44:00,2.00382,2.00396,2.00375,2.00375,8440590.0
2008-07-24 13:45:00,2.00358,2.00384,2.00358,2.00384,7026326.0
2008-07-24 13:46:00,2.00372,2.00402,2.00372,2.00402,4043567.0
2008-07-24 13:47:00,2.00394,2.00438,2.00394,2.00438,8438541.0
2008-07-24 13:48:00,2.0044,2.00462,2.00439,2.00455,14361686.0
2008-07-24 13:49:00,2.00471,2.00489,2.00471,2.00489,2977164.0
2008-07-24 13:50:00,2.00494,2.00536,2.00494,2.00536,9063307.0
2008-07-24 13:51:00,2.0052,2.00541,2.0052,2.00536,4272750.0
2008-07-24 13:52:00,2.00533,2.00551,2.00526,2.00544,11461777.0
2008-07-24 13:53:00,2.00541,2.00541,2.00513,2.00516,2622273.0
2008-07-24 13:54:00,2.00513,2.00513,2.00493,2.00493,2522380.0
2008-07-24 13:55:00,2.00483,2.005,2.00479,2.005,3458281.0
2008-07-24 13:56:00,2.0049,2.00501,2.00481,2.00501,8905840.0
2008-07-24 13:57:00,2.00516,2.00518,2.00503,2.0051,2645996.0
2008-07-24 13:58:00,2.00514,2.00526,2.0051,2.00518,8488029.0
2008-07-24 13:59:00,2.00527,2.00533,2.00525,2.00533,1363050.0
2008-07-24 14:00:00,2.00537,2.0056,2.00527,2.0056,10603598.0
2008-07-24 14:01:00,2.00559,2.00577,2.00559,2.00571,935043.0
2008-07-24 14:02:00,2.00556,2.00567,2.0054,2.00554,4716950.0
2008-07-24 14:03:00,2.00564,2.00581,2.00559,2.00578,4820719.0
2008-07-24 14:04:00,2.00579,2.00606,2.00579,2.00584,4531169.0
2008-07-24 14:05:00,2.00585,2.00608,2.00585,2.00608,6480679.0
2008-07-24 14:06:00,2.00604,2.00625,2.00589,2.00625,7563591.0
2008-07-24 14:07:00,2.00619,2.00619,2.00465,2.00573,3567459.0
2008-07-24 14:08:00,2.00572,2.00578,2.0056,2.0056,8089823.0
2008-07-24 14:09:00,2.00551,2.00551,2.0053,2.0054,2430533.0
2008-07-24 14:10:00,2.00546,2.00568,2.00546,2.00568,6631507.0
2008-07-24 14:11:00,2.00565,2.00565,2.00523,2.00523,3885244.0
2008-07-24 14:12:00,2.00495,2.00498,2.0048,2.0049,7279116.0
2008-07-24 14:13:00,2.00518,2.0055,2.00518,2.0055,3364811.0
2008-07-24 14:14:00,2.00543,2.00565,2.00531,2.00565,13473792.0
2008-07-24 14:15:00,2.00582,2.00622,2.00581,2.00622,2810679.0
2008-07-24 14:16:00,2.00619,2.00628,2.00589,2.00628,201618006.0
2008-07-24 14:17:00,2.00631,2.00631,2.00575,2.00575,16790025.0
2008-07-24 14:18:00,2.00573,2.00582,2.00573,2.00577,4111060.0
2008-07-24 14:19:00,2.00571,2.00583,2.0056,2.0056,9098824.0
2008-07-24 14:20:00,2.00551,2.00551,2.0049,2.0051,6033421.0
2008-07-24 14:21:00,2.00511,2.00552,2.00511,2.00522,6353807.0
2008-07-24 14:22:00,2.00515,2.00515,2.00473,2.00473,9198280.0
2008-07-24 14:23:00,2.00476,2.00478,2.0046,2.00478,39209014.0
2008-07-24 14:24:00,2.00481,2.00491,2.00481,2.00491,7608511.0
2008-07-24 14:25:00,2.00486,2.00486,2.00441,2.00455,4688440.0
2008-07-24 14:26:00,2.00471,2.00507,2.00455,2.00507,6189681.0
2008-07-24 14:27:00,2.00523,2.00539,2.00523,2.00535,16384872.0
2008-07-24 14:28:00,2.00529,2.00552,2.00504,2.00532,11535657.0
2008-07-24 14:29:00,2.00545,2.00548,2.0051,2.00547,9818163.0
2008-07-24 14:30:00,2.00542,2.0057,2.00542,2.00565,17889627.0
2008-07-24 14:31:00,2.00566,2.00584,2.00552,2.00584,22692480.0
2008-07-24 14:32:00,2.00601,2.00642,2.00601,2.00642,2432572.0
2008-07-24 14:33:00,2.00634,2.00634,2.00575,2.00607,5736336.0
2008-07-24 14:34:00,2.00606,2.00624,2.00606,2.00624,8354465.0
2008-07-24 14:35:00,2.0062,2.0062,2.00557,2.00563,3021653.0
2008-07-24 14:36:00,2.00569,2.00569,2.00543,2.00547,21089574.0
2008-07-24 14:37:00,2.00526,2.00534,2.00495,2.00495,7236845.0
2008-07-24 14:38:00,2.00497,2.0051,2.00455,2.00455,43339411.0
2008-07-24 14:39:00,2.00433,2.00486,2.00433,2.0047,2788571.0
2008-07-24 14:40:00,2.00453,2.00459,2.00436,2.00445,12296647.0
2008-07-24 14:41:00,2.0044,2.0044,2.00384,2.00384,2259172.0
2008-07-24 14:42:00,2.00369,2.00369,2.00319,2.00362,2975641.0
2008-07-24 14:43:00,2.00352,2.00373,2.00328,2.00328,1613182.0
2008-07-24 14:44:00,2.00345,2.00361,2.00345,2.00361,17120019.0
2008-07-24 14:45:00,2.00356,2.00356,2.00332,2.00354,4976711.0
2008-07-24 14:46:00,2.00371,2.00384,2.00369,2.00378,25502461.0
2008-07-24 14:47:00,2.00374,2.00387,2.00347,2.00347,8214462.0
2008-07-24 14:48:00,2.00343,2.00343,2.00318,2.0034,3310539.0
2008-07-24 14:49:00,2.00347,2.00359,2.00347,2.00353,4800938.0
2008-07-24 14:50:00,2.00354,2.00354,2.00295,2.00295,7746480.0
2008-07-24 14:51:00,2.00291,2.00302,2.0026,2.0026,4376102.0
2008-07-24 14:52:00,2.00254,2.00254,2.00208,2.00208,9553957.0
2008-07-24 14:53:00,2.00208,2.00208,2.00189,2.00189,4757723.0
2008-07-24 14:54:00,2.00187,2.0021,2.00187,2.00206,2207986.0
2008-07-24 14:55:00,2.00202,2.00203,2.00178,2.00202,4433340.0
2008-07-24 14:56:00,2.00228,2.00244,2.0021,2.0021,2487500.0
2008-07-24 14:57:00,2.00249,2.00255,2.00235,2.00235,34601319.0
2008-07-24 14:58:00,2.00239,2.00244,2.0023,2.00235,28658479.0
2008-07-24 14:59:00,2.00242,2.00246,2.0024,2.0024,4694312.0
2008-07-24 15:00:00,2.0021,2.0021,2.00195,2.00195,6300711.0
2008-07-24 15:01:00,2.00181,2.00213,2.00181,2.00213,3940030.0
2008-07-24 15:02:00,2.00206,2.00213,2.00192,2.00213,9754203.0
2008-07-24 15:03:00,2.00185,2.00239,2.00185,2.00239,2965853.0
2008-07-24 15:04:00,2.00237,2.0025,2.00237,2.0025,5734993.0
2008-07-24 15:05:00,2.00243,2.00256,2.0023,2.00243,17040865.0
2008-07-24 15:06:00,2.00232,2.00232,2.00188,2.0019,7761095.0
2008-07-24 15:07:00,2.00195,2.00222,2.00193,2.00222,18893258.0
2008-07-24 15:08:00,2.00231,2.00233,2.00214,2.00233,12980399.0
2008-07-24 15:09:00,2.0023,2.00236,2.00223,2.00236,14804375.0
2008-07-24 15:10:00,2.00241,2.00246,2.00198,2.00198,37223413.0
2008-07-24 15:11:00,2.00196,2.00196,2.00168,2.00168,5922714.0
2008-07-24 15:12:00,2.00123,2.00168,2.00123,2.00168,6146730.0
2008-07-24 15:13:00,2.00172,2.00195,2.0017,2.00195,3332226.0
2008-07-24 15:14:00,2.00207,2.0022,2.00207,2.00213,1046646.0
2008-07-24 15:15:00,2.00214,2.00242,2.00201,2.00242,2290137.0
2008-07-24 15:16:00,2.00237,2.00237,2.00201,2.00201,5458347.0
2008-07-24 15:17:00,2.00196,2.00196,2.00183,2.00183,7308255.0
2008-07-24 15:18:00,2.0019,2.00201,2.00186,2.00187,7096464.0
2008-07-24 15:19:00,2.0019,2.00195,2.00168,2.00181,23593437.0
2008-07-24 15:20:00,2.00174,2.00217,2.00174,2.00217,4285922.0
2008-07-24 15:21:00,2.00215,2.00228,2.00201,2.00217,1767138.0
2008-07-24 15:22:00,2.00219,2.0023,2.00219,2.0022,2053893.0
2008-07-24 15:23:00,2.00202,2.00202,2.00174,2.00184,4255289.0
2008-07-24 15:24:00,2.00166,2.00166,2.00113,2.00133,3047598.0
2008-07-24 15:25:00,2.00139,2.00182,2.00139,2.00181,17821980.0
2008-07-24 15:26:00,2.00157,2.00157,2.00109,2.00109,11044407.0
2008-07-24 15:27:00,2.00111,2.00129,2.0011,2.00125,2944466.0
2008-07-24 15:28:00,2.00143,2.0017,2.00143,2.00153,19108475.0
2008-07-24 15:29:00,2.00154,2.00178,2.00147,2.00178,4731794.0
2008-07-24 15:30:00,2.00171,2.00171,2.00144,2.00165,3359205.0
2008-07-24 15:31:00,2.00162,2.00171,2.00156,2.00159,10650622.0
2008-07-24 15:32:00,2.0017,2.00187,2.0016,2.00187,15918012.0
2008-07-24 15:33:00,2.00186,2.00189,2.0017,2.00189,4578824.0
2008-07-24 15:34:00,2.00188,2.00193,2.00177,2.00177,5386439.0
2008-07-24 15:35:00,2.00175,2.00178,2.00158,2.0016,29110854.0
2008-07-24 15:36:00,2.00165,2.00177,2.00154,2.00154,3490437.0
2008-07-24 15:37:00,2.00136,2.00151,2.00126,2.00151,17827585.0
2008-07-24 15:38:00,2.00154,2.00164,2.00142,2.0015,13870851.0
2008-07-24 15:39:00,2.00144,2.00144,2.00116,2.00116,4662316.0
2008-07-24 15:40:00,2.00097,2.00106,2.00076,2.00106,30966784.0
2008-07-24 15:41:00,2.00104,2.00104,2.00091,2.00095,1182981.0
2008-07-24 15:42:00,2.00104,2.0013,2.00095,2.0013,28657620.0
2008-07-24 15:43:00,2.00115,2.00127,2.00081,2.00081,13644539.0
2008-07-24 15:44:00,2.00073,2.00086,2.00062,2.00086,3360135.0
2008-07-24 15:45:00,2.00101,2.0012,2.00096,2.00117,3423077.0
2008-07-24 15:46:00,2.0012,2.00126,2.00117,2.00123,2145059.0
2008-07-24 15:47:00,2.00132,2.00179,2.00132,2.00179,7970653.0
2008-07-24 15:48:00,2.00185,2.00185,2.00176,2.00183,5728615.0
2008-07-24 15:49:00,2.00182,2.00191,2.00169,2.00176,5850435.0
2008-07-24 15:50:00,2.0018,2.00198,2.0018,2.00185,1482852.0
2008-07-24 15:51:00,2.00185,2.00191,2.0015,2.00179,8375583.0
2008-07-24 15:52:00,2.00169,2.00175,2.00153,2.00153,4255848.0
2008-07-24 15:53:00,2.00147,2.00161,2.00124,2.00124,11253001.0
2008-07-24 15:54:00,2.00129,2.00129,2.00096,2.00105,5765925.0
2008-07-24 15:55:00,2.00101,2.00101,2.00051,2.00056,5789666.0
2008-07-24 15:56:00,2.00054,2.00057,2.00022,2.00022,9213835.0
2008-07-24 15:57:00,2.00016,2.00027,2.0001,2.00027,6622812.0
2008-07-24 15:58:00,2.00019,2.0003,1.99881,2.0003,1153609.0
2008-07-24 15:59:00,2.00035,2.00106,2.00035,2.00106,8396385.0
2008-07-24 16:00:00,2.00127,2.00183,2.00127,2.0018,12132950.0
2008-07-24 16:01:00,2.00181,2.00217,2.00181,2.00217,2526971.0
2008-07-24 16:02:00,2.00213,2.00218,2.0019,2.00218,3859411.0
2008-07-24 16:03:00,2.00211,2.00212,2.00188,2.00212,10495484.0
2008-07-24 16:04:00,2.00228,2.00288,2.00228,2.00288,16351922.0
2008-07-24 16:05:00,2.00277,2.00283,2.00263,2.00272,19543654.0
2008-07-24 16:06:00,2.00281,2.00309,2.00276,2.00276,3929229.0
2008-07-24 16:07:00,2.00275,2.00276,2.00263,2.00265,6494573.0
2008-07-24 16:08:00,2.00269,2.00295,2.00261,2.00295,12658367.0
2008-07-24 16:09:00,2.00296,2.00316,2.00296,2.00316,4408036.0
2008-07-24 16:10:00,2.00333,2.00338,2.0032,2.00338,2703584.0
2008-07-24 16:11:00,2.00351,2.00372,2.00338,2.00372,12016664.0
2008-07-24 16:12:00,2.00389,2.00408,2.00389,2.00408,10348306.0
2008-07-24 16:13:00,2.00392,2.00406,2.00371,2.00396,9432688.0
2008-07-24 16:14:00,2.00402,2.00415,2.00389,2.00415,7008862.0
2008-07-24 16:15:00,2.00415,2.00424,2.00402,2.00402,6459039.0
2008-07-24 16:16:00,2.00384,2.00384,2.00349,2.00349,1996629.0
2008-07-24 16:17:00,2.00354,2.00372,2.00326,2.00341,5051659.0
2008-07-24 16:18:00,2.00336,2.00336,2.00291,2.00291,3665742.0
2008-07-24 16:19:00,2.0029,2.00309,2.00285,2.00309,3055700.0
2008-07-24 16:20:00,2.00331,2.00348,2.00318,2.00325,4719983.0
2008-07-24 16:21:00,2.00313,2.00324,2.00303,2.00324,3842175.0
2008-07-24 16:22:00,2.00318,2.00318,2.00277,2.00286,8032315.0
2008-07-24 16:23:00,2.00277,2.00277,2.00254,2.00259,11857931.0
2008-07-24 16:24:00,2.0026,2.00275,2.0026,2.00275,5574273.0
2008-07-24 16:25:00,2.00278,2.00278,2.0026,2.00268,10320160.0
2008-07-24 16:26:00,2.00266,2.00266,2.0025,2.00262,4714132.0
2008-07-24 16:27:00,2.00264,2.00271,2.00258,2.00271,5248034.0
2008-07-24 16:28:00,2.00271,2.00277,2.00247,2.00247,13810121.0
2008-07-24 16:29:00,2.0023,2.00237,2.00202,2.00202,3046498.0
2008-07-24 16:30:00,2.00187,2.00187,2.00116,2.00157,17346059.0
2008-07-24 16:31:00,2.00143,2.00153,2.00136,2.00153,7208154.0
2008-07-24 16:32:00,2.00163,2.00171,2.00153,2.00165,5203435.0
2008-07-24 16:33:00,2.00163,2.00181,2.00151,2.00151,6474532.0
2008-07-24 16:34:00,2.00152,2.00169,2.00148,2.00169,6817212.0
2008-07-24 16:35:00,2.00161,2.00178,2.00105,2.00178,2745614.0
2008-07-24 16:36:00,2.00176,2.00176,2.00148,2.00149,2317424.0
2008-07-24 16:37:00,2.00146,2.0016,2.00137,2.00152,7411604.0
2008-07-24 16:38:00,2.00136,2.00136,2.00115,2.00115,4482591.0
2008-07-24 16:39:00,2.00099,2.00116,2.00085,2.001,8499564.0
2008-07-24 16:40:00,2.00098,2.00133,2.00098,2.00133,7225617.0
2008-07-24 16:41:00,2.00124,2.00174,2.00124,2.0017,26996160.0
2008-07-24 16:42:00,2.00165,2.00181,2.00127,2.00127,5780050.0
2008-07-24 16:43:00,2.00129,2.00129,2.00101,2.00102,9279368.0
2008-07-24 16:44:00,2.00094,2.00099,2.00089,2.00089,11024404.0
2008-07-24 16:45:00,2.00096,2.00144,2.00096,2.00144,6456164.0
2008-07-24 16:46:00,2.00155,2.00161,2.00147,2.00161,3208236.0
2008-07-24 16:47:00,2.00156,2.0016,2.00142,2.00142,3771009.0
2008-07-24 16:48:00,2.00139,2.00139,2.0011,2.0011,2146667.0
2008-07-24 16:49:00,2.00111,2.00117,2.00095,2.00117,1192741.0
2008-07-24 16:50:00,2.00135,2.00156,2.00128,2.00156,4327118.0
2008-07-24 16:51:00,2.0016,2.0016,2.00124,2.00132,9961906.0
2008-07-24 16:52:00,2.00144,2.00222,2.00144,2.00222,7024687.0
2008-07-24 16:53:00,2.00223,2.00253,2.00174,2.00253,1016238.0
2008-07-24 16:54:00,2.0026,2.00265,2.00239,2.00262,10524999.0
2008-07-24 16:55:00,2.00263,2.00263,2.00254,2.00254,4252272.0
2008-07-24 16:56:00,2.00245,2.00258,2.00237,2.00237,5668353.0
2008-07-24 16:57:00,2.00216,2.00223,2.00195,2.00195,1985299.0
2008-07-24 16:58:00,2.00201,2.00201,2.00173,2.00197,7996306.0
2008-07-24 16:59:00,2.00192,2.00198,2.00133,2.00133,4510535.0
2008-07-24 17:00:00,2.0013,2.0013,2.00114,2.00114,1202091.0
2008-07-24 17:01:00,2.00111,2.00111,2.00087,2.00094,3415906.0
2008-07-24 17:02:00,2.00091,2.00091,2.00057,2.00057,8914558.0
2008-07-24 17:03:00,2.0007,2.00098,2.0007,2.00097,13985015.0
2008-07-24 17:04:00,2.00104,2.00121,2.00102,2.00111,3155578.0
2008-07-24 17:05:00,2.00119,2.00126,2.00086,2.00124,10446529.0
2008-07-24 17:06:00,2.00127,2.00136,2.00125,2.00135,5617571.0
2008-07-24 17:07:00,2.00115,2.00151,2.00115,2.00151,4023151.0
2008-07-24 17:08:00,2.00154,2.00168,2.00151,2.00168,8440692.0
2008-07-24 17:09:00,2.00169,2.00169,2.0015,2.00165,8179510.0
2008-07-24 17:10:00,2.00165,2.00177,2.00161,2.00177,9935491.0
2008-07-24 17:11:00,2.00168,2.00194,2.00168,2.00194,3107381.0
2008-07-24 17:12:00,2.00208,2.0022,2.00208,2.00216,10672780.0
2008-07-24 17:13:00,2.00231,2.00244,2.00212,2.00244,2567730.0
2008-07-24 17:14:00,2.00258,2.00288,2.00258,2.00279,3164929.0
2008-07-24 17:15:00,2.00261,2.00261,2.00246,2.00246,25822039.0
2008-07-24 17:16:00,2.00258,2.00258,2.00241,2.00249,3491415.0
2008-07-24 17:17:00,2.00257,2.00295,2.00257,2.00295,4743097.0
2008-07-24 17:18:00,2.00312,2.00339,2.00312,2.00321,4292415.0
2008-07-24 17:19:00,2.00323,2.00385,2.00322,2.00385,1238601.0
2008-07-24 17:20:00,2.00395,2.004,2.00372,2.00385,3734145.0
2008-07-24 17:21:00,2.0039,2.00413,2.0039,2.00406,2013394.0
2008-07-24 17:22:00,2.00427,2.00442,2.00427,2.00431,7386824.0
2008-07-24 17:23:00,2.00442,2.00442,2.00431,2.00439,5981604.0
2008-07-24 17:24:00,2.00454,2.00471,2.00449,2.00456,1860449.0
2008-07-24 17:25:00,2.00451,2.00451,2.00423,2.00428,9268937.0
2008-07-24 17:26:00,2.00426,2.00426,2.00383,2.00383,3794395.0
2008-07-24 17:27:00,2.00378,2.00379,2.00367,2.00367,4069829.0
2008-07-24 17:28:00,2.00351,2.00372,2.00347,2.00347,3361347.0
2008-07-24 17:29:00,2.00368,2.00386,2.00368,2.00371,8111437.0
2008-07-24 17:30:00,2.00394,2.00421,2.00377,2.00421,5875139.0
2008-07-24 17:31:00,2.00424,2.00446,2.00424,2.00446,16872880.0
2008-07-24 17:32:00,2.00456,2.0047,2.00447,2.0047,2916665.0
2008-07-24 17:33:00,2.00485,2.00495,2.00478,2.00486,3830137.0
2008-07-24 17:34:00,2.00484,2.00495,2.00477,2.00477,5414313.0
2008-07-24 17:35:00,2.00464,2.00464,2.00429,2.00429,7606364.0
2008-07-24 17:36:00,2.00435,2.00449,2.00435,2.00442,7398100.0
2008-07-24 17:37:00,2.00435,2.00435,2.00415,2.00425,7513407.0
2008-07-24 17:38:00,2.00427,2.00476,2.00427,2.00476,3925225.0
2008-07-24 17:39:00,2.00497,2.00522,2.00497,2.00504,5136417.0
2008-07-24 17:40:00,2.00507,2.00518,2.00479,2.00479,3950711.0
2008-07-24 17:41:00,2.00464,2.00465,2.00446,2.00464,5025930.0
2008-07-24 17:42:00,2.00479,2.00495,2.00445,2.00495,20865846.0
2008-07-24 17:43:00,2.00506,2.00531,2.00504,2.00531,10778256.0
2008-07-24 17:44:00,2.00495,2.00536,2.00495,2.00527,3170220.0
2008-07-24 17:45:00,2.00543,2.00552,2.00531,2.00533,3751372.0
2008-07-24 17:46:00,2.00548,2.00552,2.00542,2.00548,3005668.0
2008-07-24 17:47:00,2.00547,2.00554,2.00527,2.00553,36721822.0
2008-07-24 17:48:00,2.00574,2.00613,2.00574,2.00602,1664291.0
2008-07-24 17:49:00,2.00599,2.00601,2.00579,2.00586,79968317.0
2008-07-24 17:50:00,2.00581,2.00583,2.0056,2.00562,7690452.0
2008-07-24 17:51:00,2.00563,2.00575,2.00561,2.00573,21808983.0
2008-07-24 17:52:00,2.00587,2.00596,2.00577,2.00577,8036838.0
2008-07-24 17:53:00,2.00568,2.00578,2.00555,2.00565,9341368.0
2008-07-24 17:54:00,2.00556,2.00556,2.0051,2.00511,19860066.0
2008-07-24 17:55:00,2.00509,2.00519,2.00509,2.00511,2250704.0
2008-07-24 17:56:00,2.00502,2.00539,2.00502,2.00539,6494743.0
2008-07-24 17:57:00,2.00547,2.00561,2.00533,2.00533,3603140.0
2008-07-24 17:58:00,2.00525,2.00532,2.00524,2.00529,5371018.0
2008-07-24 17:59:00,2.00525,2.00528,2.00517,2.00528,13437591.0
2008-07-24 18:00:00,2.00525,2.00525,2.00506,2.00506,5466577.0
2008-07-24 18:01:00,2.00478,2.00478,2.00429,2.00429,2091489.0
2008-07-24 18:02:00,2.00431,2.00449,2.00418,2.00449,8968785.0
2008-07-24 18:03:00,2.00454,2.00478,2.00454,2.00478,10526699.0
2008-07-24 18:04:00,2.00467,2.00486,2.00467,2.00477,7055531.0
2008-07-24 18:05:00,2.00484,2.00512,2.00484,2.00512,6585928.0
2008-07-24 18:06:00,2.00514,2.00526,2.0051,2.00511,2898612.0
2008-07-24 18:07:00,2.00515,2.00533,2.00515,2.00521,9911849.0
2008-07-24 18:08:00,2.00519,2.00521,2.00483,2.00483,9155835.0
2008-07-24 18:09:00,2.00478,2.00503,2.00472,2.00503,8490212.0
2008-07-24 18:10:00,2.00502,2.00512,2.00481,2.00512,3874438.0
2008-07-24 18:11:00,2.00527,2.00547,2.00527,2.00545,3064572.0
2008-07-24 18:12:00,2.00573,2.00587,2.00573,2.00584,10809070.0
2008-07-24 18:13:00,2.00584,2.00584,2.00563,2.00579,5506396.0
2008-07-24 18:14:00,2.00595,2.00634,2.00595,2.00609,4029274.0
2008-07-24 18:15:00,2.00608,2.00608,2.00577,2.00594,5545721.0
2008-07-24 18:16:00,2.00596,2.00634,2.00596,2.00634,10095411.0
2008-07-24 18:17:00,2.00641,2.00641,2.00605,2.00634,2272658.0
2008-07-24 18:18:00,2.00637,2.00663,2.00637,2.00663,9097065.0
2008-07-24 18:19:00,2.00656,2.00663,2.00648,2.00649,1428917.0
2008-07-24 18:20:00,2.00654,2.00674,2.00647,2.00673,5844077.0
2008-07-24 18:21:00,2.00679,2.00709,2.00664,2.00709,21541215.0
2008-07-24 18:22:00,2.00715,2.00737,2.00715,2.00737,1695602.0
2008-07-24 18:23:00,2.00741,2.0076,2.00732,2.0076,5524181.0
2008-07-24 18:24:00,2.00763,2.00795,2.00744,2.00795,1738393.0
2008-07-24 18:25:00,2.00795,2.00827,2.00795,2.00827,3493097.0
2008-07-24 18:26:00,2.00825,2.00844,2.00825,2.00844,21993910.0
2008-07-24 18:27:00,2.00849,2.00876,2.0084,2.00871,5490455.0
2008-07-24 18:28:00,2.00882,2.009,2.00882,2.00893,6237710.0
2008-07-24 18:29:00,2.00909,2.00919,2.00902,2.00917,14205083.0
2008-07-24 18:30:00,2.0093,2.00947,2.00924,2.00947,4530897.0
2008-07-24 18:31:00,2.00946,2.0097,2.00946,2.0097,3543676.0
2008-07-24 18:32:00,2.00975,2.00994,2.00948,2.00994,5480539.0
2008-07-24 18:33:00,2.00996,2.01015,2.00996,2.01015,16322784.0
2008-07-24 18:34:00,2.01018,2.01037,2.01018,2.01037,43383771.0
2008-07-24 18:35:00,2.01042,2.01074,2.01042,2.01074,4383617.0
2008-07-24 18:36:00,2.01072,2.01091,2.01065,2.01065,5045524.0
2008-07-24 18:37:00,2.01058,2.01078,2.01056,2.01056,5055707.0
2008-07-24 18:38:00,2.01049,2.01051,2.01024,2.01024,9469817.0
2008-07-24 18:39:00,2.01025,2.01049,2.01025,2.01049,3980763.0
2008-07-24 18:40:00,2.01051,2.01067,2.0104,2.01049,4255531.0
2008-07-24 18:41:00,2.01043,2.01043,2.01013,2.01013,4425565.0
2008-07-24 18:42:00,2.01022,2.01022,2.00997,2.01003,9897749.0
2008-07-24 18:43:00,2.00998,2.00998,2.0098,2.0098,3826952.0
2008-07-24 18:44:00,2.00976,2.00976,2.00949,2.0095,9671224.0
2008-07-24 18:45:00,2.00948,2.00948,2.00923,2.00923,9468119.0
2008-07-24 18:46:00,2.00912,2.00922,2.009,2.0091,8317732.0
2008-07-24 18:47:00,2.00877,2.0091,2.00877,2.0091,39560296.0
2008-07-24 18:48:00,2.00918,2.00937,2.00918,2.00935,8145466.0
2008-07-24 18:49:00,2.00944,2.00969,2.00944,2.00951,11366594.0
2008-07-24 18:50:00,2.00928,2.00928,2.00903,2.0091,9974602.0
2008-07-24 18:51:00,2.00919,2.00932,2.00915,2.00916,2825947.0
2008-07-24 18:52:00,2.00906,2.00928,2.00906,2.00928,13156970.0
2008-07-24 18:53:00,2.00925,2.00925,2.00902,2.00922,3020752.0
2008-07-24 18:54:00,2.00923,2.00937,2.00914,2.00922,6108123.0
2008-07-24 18:55:00,2.0092,2.00925,2.00883,2.00925,4278536.0
2008-07-24 18:56:00,2.0092,2.0094,2.0092,2.0094,17207810.0
2008-07-24 18:57:00,2.00939,2.00947,2.00938,2.00938,22324767.0
2008-07-24 18:58:00,2.00937,2.00944,2.00876,2.00944,16774461.0
2008-07-24 18:59:00,2.00967,2.00967,2.00948,2.0096,23425335.0
2008-07-24 19:00:00,2.0096,2.00965,2.00948,2.00958,4608466.0
2008-07-24 19:01:00,2.00957,2.0097,2.0095,2.0095,1638779.0
2008-07-24 19:02:00,2.00947,2.0095,2.00911,2.00939,9382817.0
2008-07-24 19:03:00,2.00933,2.00938,2.00918,2.00919,1783197.0
2008-07-24 19:04:00,2.00893,2.00893,2.00871,2.00879,3813451.0
2008-07-24 19:05:00,2.00878,2.00878,2.00834,2.00878,4453727.0
2008-07-24 19:06:00,2.00857,2.00865,2.00814,2.00847,10138824.0
2008-07-24 19:07:00,2.00833,2.00849,2.00833,2.00845,26883814.0
2008-07-24 19:08:00,2.00849,2.00888,2.00849,2.00888,6747996.0
2008-07-24 19:09:00,2.00914,2.00914,2.00871,2.00883,23681686.0
2008-07-24 19:10:00,2.0088,2.00886,2.00864,2.00882,11551120.0
2008-07-24 19:11:00,2.00878,2.00881,2.00857,2.00857,8905090.0
2008-07-24 19:12:00,2.00855,2.00857,2.00846,2.00856,5129815.0
2008-07-24 19:13:00,2.00853,2.00853,2.00834,2.00834,35922333.0
2008-07-24 19:14:00,2.00834,2.00844,2.00816,2.00816,4510239.0
2008-07-24 19:15:00,2.00802,2.00802,2.00774,2.00775,9995214.0
2008-07-24 19:16:00,2.00768,2.0078,2.00751,2.0078,1361886.0
2008-07-24 19:17:00,2.00802,2.00858,2.00802,2.00858,19088010.0
2008-07-24 19:18:00,2.00869,2.00899,2.00857,2.00857,4925759.0
2008-07-24 19:19:00,2.00849,2.00859,2.00843,2.00843,6654689.0
2008-07-24 19:20:00,2.00847,2.00906,2.00847,2.00906,7962512.0
2008-07-24 19:21:00,2.00913,2.00914,2.00902,2.00914,8218433.0
2008-07-24 19:22:00,2.00915,2.00915,2.00856,2.00895,6407775.0
2008-07-24 19:23:00,2.00891,2.00891,2.00865,2.00872,33560544.0
2008-07-24 19:24:00,2.00867,2.00867,2.00835,2.00849,4867423.0
2008-07-24 19:25:00,2.00858,2.0087,2.00854,2.00862,18592924.0
2008-07-24 19:26:00,2.00863,2.00876,2.00854,2.00876,15814616.0
2008-07-24 19:27:00,2.00891,2.00905,2.00891,2.00905,7312337.0
2008-07-24 19:28:00,2.00895,2.00919,2.00886,2.00897,8846637.0
2008-07-24 19:29:00,2.00889,2.00889,2.00841,2.00841,10349509.0
2008-07-24 19:30:00,2.00843,2.00872,2.00842,2.00872,6107487.0
2008-07-24 19:31:00,2.00866,2.00866,2.00859,2.0086,8278135.0
2008-07-24 19:32:00,2.00857,2.00866,2.00853,2.00853,8876628.0
2008-07-24 19:33:00,2.00856,2.00902,2.00856,2.00901,5850725.0
2008-07-24 19:34:00,2.00911,2.00967,2.00911,2.00937,13367004.0
2008-07-24 19:35:00,2.00928,2.00928,2.00906,2.00915,2876363.0
2008-07-24 19:36:00,2.00916,2.00919,2.00894,2.00894,8492322.0
2008-07-24 19:37:00,2.00899,2.00899,2.00865,2.00865,4608773.0
2008-07-24 19:38:00,2.00863,2.00891,2.00844,2.00891,8148251.0
2008-07-24 19:39:00,2.00896,2.00933,2.00896,2.00927,1714000.0
2008-07-24 19:40:00,2.00898,2.00898,2.00872,2.00874,6815414.0
2008-07-24 19:41:00,2.00875,2.00921,2.00875,2.00921,5291210.0
2008-07-24 19:42:00,2.00917,2.01002,2.00917,2.01002,4132272.0
2008-07-24 19:43:00,2.00992,2.00992,2.00955,2.00985,13403778.0
2008-07-24 19:44:00,2.00992,2.00992,2.00962,2.00962,11051931.0
2008-07-24 19:45:00,2.00936,2.00936,2.00914,2.00914,4346320.0
2008-07-24 19:46:00,2.00913,2.00913,2.00882,2.00892,13710823.0
2008-07-24 19:47:00,2.00887,2.00919,2.00887,2.00915,9744497.0
2008-07-24 19:48:00,2.00917,2.00924,2.00909,2.00924,12580838.0
2008-07-24 19:49:00,2.00921,2.00936,2.00921,2.00933,10276233.0
2008-07-24 19:50:00,2.00935,2.00943,2.00922,2.00943,5079739.0
2008-07-24 19:51:00,2.00946,2.00961,2.00945,2.00956,3957107.0
2008-07-24 19:52:00,2.00946,2.00946,2.00905,2.00905,1922441.0
2008-07-24 19:53:00,2.00896,2.0095,2.00896,2.0095,23260951.0
2008-07-24 19:54:00,2.00941,2.00941,2.00905,2.00913,2050600.0
2008-07-24 19:55:00,2.00912,2.00931,2.0091,2.00931,7112246.0
2008-07-24 19:56:00,2.00941,2.00941,2.00881,2.00881,22224111.0
2008-07-24 19:57:00,2.00882,2.00925,2.00882,2.00925,11101710.0
2008-07-24 19:58:00,2.00935,2.00956,2.00925,2.00956,3968684.0
2008-07-24 19:59:00,2.00949,2.00975,2.00949,2.00975,1845400.0
2008-07-24 20:00:00,2.00983,2.00995,2.00983,2.00995,4122643.0
2008-07-24 20:01:00,2.00995,2.01034,2.00995,2.01018,11518405.0
2008-07-24 20:02:00,2.0102,2.0103,2.01015,2.0103,10409330.0
2008-07-24 20:03:00,2.0104,2.0104,2.01022,2.01024,3768651.0
2008-07-24 20:04:00,2.01025,2.01035,2.01007,2.01035,5963172.0
2008-07-24 20:05:00,2.01055,2.01059,2.00907,2.01044,2925511.0
2008-07-24 20:06:00,2.01039,2.01081,2.01034,2.01081,4584718.0
2008-07-24 20:07:00,2.01095,2.01114,2.0109,2.0109,3336801.0
2008-07-24 20:08:00,2.01101,2.01119,2.01086,2.01086,4314307.0
2008-07-24 20:09:00,2.0111,2.0111,2.01089,2.01089,902041.0
2008-07-24 20:10:00,2.01086,2.01086,2.01079,2.01083,8306695.0
2008-07-24 20:11:00,2.01073,2.01073,2.01046,2.01063,3899287.0
2008-07-24 20:12:00,2.01065,2.0108,2.01062,2.01076,5100449.0
2008-07-24 20:13:00,2.01077,2.01099,2.01077,2.01099,7585453.0
2008-07-24 20:14:00,2.01082,2.01092,2.01079,2.01092,10198175.0
2008-07-24 20:15:00,2.011,2.01106,2.01083,2.01083,3803826.0
2008-07-24 20:16:00,2.0108,2.0108,2.01062,2.01072,1389343.0
2008-07-24 20:17:00,2.01072,2.01072,2.01015,2.01038,2846990.0
2008-07-24 20:18:00,2.01028,2.01028,2.01014,2.01014,4247223.0
2008-07-24 20:19:00,2.01001,2.01026,2.01001,2.01003,22472885.0
2008-07-24 20:20:00,2.00979,2.00992,2.00969,2.00992,1356417.0
2008-07-24 20:21:00,2.01001,2.0101,2.00975,2.00975,6796750.0
2008-07-24 20:22:00,2.00981,2.00981,2.00959,2.00959,11204217.0
2008-07-24 20:23:00,2.00955,2.00979,2.00955,2.00979,4475114.0
2008-07-24 20:24:00,2.00962,2.00974,2.00944,2.00944,5172407.0
2008-07-24 20:25:00,2.00936,2.00936,2.00921,2.00927,10481832.0
2008-07-24 20:26:00,2.00929,2.00932,2.00915,2.00916,4430232.0
2008-07-24 20:27:00,2.00909,2.00909,2.00883,2.00899,6587085.0
2008-07-24 20:28:00,2.00906,2.00915,2.00902,2.00902,3717560.0
2008-07-24 20:29:00,2.00896,2.00896,2.00875,2.00877,11251671.0
2008-07-24 20:30:00,2.00834,2.00874,2.00834,2.00843,14688942.0
2008-07-24 20:31:00,2.00851,2.00865,2.00851,2.00865,8939309.0
2008-07-24 20:32:00,2.00877,2.00886,2.00875,2.00886,1742340.0
2008-07-24 20:33:00,2.00885,2.00885,2.00864,2.00865,7895192.0
2008-07-24 20:34:00,2.00858,2.00858,2.00834,2.00836,8547611.0
2008-07-24 20:35:00,2.00854,2.00872,2.00854,2.00872,20103937.0
2008-07-24 20:36:00,2.00889,2.00913,2.00889,2.00913,5581885.0
2008-07-24 20:37:00,2.00917,2.0093,2.0091,2.0091,7924299.0
2008-07-24 20:38:00,2.00908,2.00908,2.00875,2.00879,19124479.0
2008-07-24 20:39:00,2.00848,2.00856,2.00839,2.00839,2119279.0
2008-07-24 20:40:00,2.00826,2.00826,2.00794,2.00804,8944467.0
2008-07-24 20:41:00,2.00788,2.00791,2.00776,2.00786,2322256.0
2008-07-24 20:42:00,2.008,2.00827,2.008,2.00827,2099929.0
2008-07-24 20:43:00,2.00807,2.00823,2.00792,2.00823,2168114.0
2008-07-24 20:44:00,2.00841,2.00851,2.00841,2.00851,8897757.0
2008-07-24 20:45:00,2.00848,2.00859,2.00848,2.00851,8171192.0
2008-07-24 20:46:00,2.00836,2.00842,2.00827,2.00827,3128435.0
2008-07-24 20:47:00,2.00807,2.00832,2.00807,2.00832,5664156.0
2008-07-24 20:48:00,2.00817,2.00822,2.00814,2.00814,3360090.0
2008-07-24 20:49:00,2.00824,2.00848,2.0081,2.00848,13052937.0
2008-07-24 20:50:00,2.00849,2.00882,2.00849,2.00865,14984712.0
2008-07-24 20:51:00,2.00863,2.00863,2.00839,2.00846,26266388.0
2008-07-24 20:52:00,2.0084,2.0084,2.00794,2.00824,2619578.0
2008-07-24 20:53:00,2.00849,2.00849,2.00831,2.00846,6512007.0
2008-07-24 20:54:00,2.00859,2.00907,2.00859,2.00907,7391109.0
2008-07-24 20:55:00,2.00918,2.00969,2.00918,2.00969,3378815.0
2008-07-24 20:56:00,2.00983,2.00984,2.00971,2.00971,4186203.0
2008-07-24 20:57:00,2.00976,2.0098,2.0096,2.00964,1568525.0
2008-07-24 20:58:00,2.00958,2.00958,2.00912,2.00912,3567628.0
2008-07-24 20:59:00,2.00928,2.00951,2.00928,2.0095,2676029.0
2008-07-24 21:00:00,2.00939,2.00946,2.00922,2.00946,37087773.0
2008-07-24 21:01:00,2.00944,2.00955,2.0093,2.0093,18850692.0
2008-07-24 21:02:00,2.0091,2.00987,2.0091,2.00987,3235390.0
2008-07-24 21:03:00,2.00992,2.01004,2.00964,2.00964,10131184.0
2008-07-24 21:04:00,2.00956,2.00956,2.00922,2.00922,8821686.0
2008-07-24 21:05:00,2.00916,2.00917,2.00896,2.00896,1583154.0
2008-07-24 21:06:00,2.00893,2.00906,2.00893,2.00906,9179212.0
2008-07-24 21:07:00,2.00905,2.00925,2.00904,2.00904,7584487.0
2008-07-24 21:08:00,2.00908,2.00908,2.00884,2.00884,5736159.0
2008-07-24 21:09:00,2.00883,2.00898,2.00883,2.00889,5754331.0
2008-07-24 21:10:00,2.0089,2.0089,2.00869,2.00869,5680804.0
2008-07-24 21:11:00,2.00871,2.00872,2.00871,2.00872,1829650.0
2008-07-24 21:12:00,2.0086,2.0087,2.0085,2.00862,9016389.0
2008-07-24 21:13:00,2.00849,2.00849,2.00833,2.00839,9918425.0
2008-07-24 21:14:00,2.0086,2.00878,2.0086,2.00878,1080380.0
2008-07-24 21:15:00,2.00884,2.00902,2.00884,2.00902,6261342.0
2008-07-24 21:16:00,2.00906,2.00946,2.00906,2.00943,8646084.0
2008-07-24 21:17:00,2.00945,2.00949,2.00936,2.00944,5404993.0
2008-07-24 21:18:00,2.00944,2.00946,2.0094,2.0094,9418994.0
2008-07-24 21:19:00,2.00944,2.00944,2.00925,2.00927,10833600.0
2008-07-24 21:20:00,2.00927,2.00943,2.00921,2.00923,1913330.0
2008-07-24 21:21:00,2.00942,2.00963,2.00942,2.00955,7163711.0
2008-07-24 21:22:00,2.00958,2.00968,2.00945,2.00968,11552743.0
2008-07-24 21:23:00,2.00963,2.00965,2.00913,2.00965,14380209.0
2008-07-24 21:24:00,2.00959,2.0096,2.00948,2.00956,4042357.0
2008-07-24 21:25:00,2.00956,2.00974,2.00954,2.00954,3999115.0
2008-07-24 21:26:00,2.00947,2.00954,2.0094,2.00941,3640424.0
2008-07-24 21:27:00,2.00929,2.00958,2.00924,2.00958,12690905.0
2008-07-24 21:28:00,2.00956,2.00976,2.00956,2.00976,31359447.0
2008-07-24 21:29:00,2.00975,2.00975,2.00963,2.00975,16378258.0
2008-07-24 21:30:00,2.00985,2.00992,2.00958,2.00973,2178983.0
2008-07-24 21:31:00,2.00994,2.00999,2.00977,2.00984,8151391.0
2008-07-24 21:32:00,2.00988,2.00988,2.00963,2.0098,14517355.0
2008-07-24 21:33:00,2.00984,2.01004,2.00984,2.01004,3727332.0
2008-07-24 21:34:00,2.0101,2.01016,2.01005,2.01014,4914046.0
2008-07-24 21:35:00,2.00997,2.01051,2.00997,2.01051,17891060.0
2008-07-24 21:36:00,2.01047,2.01063,2.01047,2.01056,4657022.0
2008-07-24 21:37:00,2.0106,2.01078,2.0106,2.01078,1006392.0
2008-07-24 21:38:00,2.0109,2.01105,2.01074,2.01105,19655687.0
2008-07-24 21:39:00,2.01117,2.01129,2.01112,2.01112,1447978.0
2008-07-24 21:40:00,2.01096,2.01102,2.01086,2.01088,605736.0
2008-07-24 21:41:00,2.01079,2.01079,2.01043,2.01051,9647742.0
2008-07-24 21:42:00,2.01057,2.01076,2.01057,2.01076,4988362.0
2008-07-24 21:43:00,2.01094,2.01097,2.01054,2.01083,8735102.0
2008-07-24 21:44:00,2.0109,2.01108,2.0109,2.01107,3012223.0
2008-07-24 21:45:00,2.011,2.01106,2.01071,2.01106,6556422.0
2008-07-24 21:46:00,2.01111,2.01146,2.01105,2.01146,4955088.0
2008-07-24 21:47:00,2.01159,2.01181,2.01159,2.01172,11416366.0
2008-07-24 21:48:00,2.01164,2.01164,2.01128,2.01141,12880551.0
2008-07-24 21:49:00,2.01132,2.01161,2.01132,2.01161,9857639.0
2008-07-24 21:50:00,2.0116,2.01182,2.0116,2.01182,5417049.0
2008-07-24 21:51:00,2.01191,2.01207,2.0119,2.01195,13579225.0
2008-07-24 21:52:00,2.01204,2.01223,2.01204,2.01223,632432.0
2008-07-24 21:53:00,2.01222,2.01261,2.0121,2.01258,8030405.0
2008-07-24 21:54:00,2.01255,2.01274,2.0125,2.0125,4773310.0
2008-07-24 21:55:00,2.01246,2.01287,2.01246,2.01287,4950567.0
2008-07-24 21:56:00,2.01286,2.01286,2.01272,2.01281,5284331.0
2008-07-24 21:57:00,2.01285,2.01285,2.01271,2.01271,10798488.0
2008-07-24 21:58:00,2.01272,2.01272,2.01253,2.01272,11981429.0
2008-07-24 21:59:00,2.01273,2.01278,2.0127,2.01273,2371213.0
2008-07-24 22:00:00,2.01266,2.01266,2.0123,2.0123,5743129.0
2008-07-24 22:01:00,2.01253,2.01295,2.01253,2.01295,8574523.0
2008-07-24 22:02:00,2.01318,2.01357,2.01318,2.01357,4324933.0
2008-07-24 22:03:00,2.01352,2.01366,2.01342,2.01366,3385381.0
2008-07-24 22:04:00,2.0135,2.01381,2.0135,2.01381,5739162.0
2008-07-24 22:05:00,2.01382,2.01384,2.01368,2.01368,6019654.0
2008-07-24 22:06:00,2.01361,2.01361,2.01342,2.01342,1287999.0
2008-07-24 22:07:00,2.01332,2.01337,2.01302,2.01333,7865888.0
2008-07-24 22:08:00,2.01336,2.01337,2.01319,2.01332,18831163.0
2008-07-24 22:09:00,2.01335,2.01348,2.01327,2.01339,6692208.0
2008-07-24 22:10:00,2.01344,2.01362,2.01212,2.0136,3375674.0
2008-07-24 22:11:00,2.01355,2.01356,2.01331,2.01354,16871765.0
2008-07-24 22:12:00,2.01356,2.01371,2.01356,2.01367,10678650.0
2008-07-24 22:13:00,2.01363,2.01381,2.01363,2.01381,4170759.0
2008-07-24 22:14:00,2.01381,2.01386,2.01371,2.01371,4471662.0
2008-07-24 22:15:00,2.01371,2.01396,2.01366,2.01396,8397308.0
2008-07-24 22:16:00,2.01393,2.01393,2.01366,2.01366,2195208.0
2008-07-24 22:17:00,2.01343,2.01351,2.01336,2.01345,21657895.0
2008-07-24 22:18:00,2.01343,2.01362,2.01343,2.01362,1906797.0
2008-07-24 22:19:00,2.01363,2.01363,2.01343,2.01343,6684896.0
2008-07-24 22:20:00,2.01327,2.01327,2.01325,2.01325,761130.0
2008-07-24 22:21:00,2.01312,2.01319,2.01298,2.01313,13207839.0
2008-07-24 22:22:00,2.01317,2.01317,2.01306,2.01308,3756079.0
2008-07-24 22:23:00,2.01293,2.01313,2.0127,2.01309,6606216.0
2008-07-24 22:24:00,2.01296,2.01303,2.01282,2.01303,10383508.0
2008-07-24 22:25:00,2.01311,2.01325,2.01311,2.01311,6923951.0
2008-07-24 22:26:00,2.01312,2.01321,2.013,2.0132,11221565.0
2008-07-24 22:27:00,2.0132,2.01325,2.01305,2.01325,6102256.0
2008-07-24 22:28:00,2.01319,2.01319,2.01302,2.01302,4226501.0
2008-07-24 22:29:00,2.01311,2.01317,2.01307,2.01314,8945552.0
2008-07-24 22:30:00,2.01326,2.01344,2.01326,2.01344,5991953.0
2008-07-24 22:31:00,2.01346,2.01361,2.01316,2.01353,12575971.0
2008-07-24 22:32:00,2.01359,2.01379,2.01358,2.01358,9436039.0
2008-07-24 22:33:00,2.01381,2.01397,2.01381,2.01397,3967872.0
2008-07-24 22:34:00,2.01389,2.01389,2.01366,2.01383,6591524.0
2008-07-24 22:35:00,2.0138,2.0141,2.01376,2.01376,3294005.0
2008-07-24 22:36:00,2.01396,2.01396,2.01385,2.01385,16973915.0
2008-07-24 22:37:00,2.01382,2.01402,2.01379,2.01379,8850518.0
2008-07-24 22:38:00,2.01387,2.01387,2.01367,2.0138,4809678.0
2008-07-24 22:39:00,2.01372,2.01391,2.01358,2.01365,10528076.0
2008-07-24 22:40:00,2.01386,2.01413,2.01386,2.01404,9304498.0
2008-07-24 22:41:00,2.01428,2.01448,2.01411,2.01411,10376591.0
2008-07-24 22:42:00,2.01456,2.01484,2.01456,2.01484,1721955.0
2008-07-24 22:43:00,2.01485,2.01485,2.01461,2.01462,9862008.0
2008-07-24 22:44:00,2.01476,2.01483,2.01473,2.01475,7596195.0
2008-07-24 22:45:00,2.01465,2.01465,2.01444,2.01452,10119569.0
2008-07-24 22:46:00,2.01461,2.01481,2.01461,2.01481,3122863.0
2008-07-24 22:47:00,2.01484,2.01507,2.01482,2.01507,3994175.0
2008-07-24 22:48:00,2.01503,2.01512,2.01497,2.01511,8437224.0
2008-07-24 22:49:00,2.01512,2.01512,2.01494,2.01494,2820428.0
2008-07-24 22:50:00,2.01491,2.0151,2.01491,2.01509,2310824.0
2008-07-24 22:51:00,2.01502,2.01514,2.01478,2.015,11921931.0
2008-07-24 22:52:00,2.01498,2.01511,2.01494,2.01494,4364128.0
2008-07-24 22:53:00,2.01477,2.01478,2.01456,2.01478,4959426.0
2008-07-24 22:54:00,2.01486,2.01494,2.01486,2.01488,5964092.0
2008-07-24 22:55:00,2.01491,2.01505,2.01491,2.01505,1528136.0
2008-07-24 22:56:00,2.01518,2.01556,2.01518,2.01521,7477247.0
2008-07-24 22:57:00,2.01565,2.01565,2.01551,2.01551,4978628.0
2008-07-24 22:58:00,2.0155,2.01551,2.01534,2.01551,4545508.0
2008-07-24 22:59:00,2.01545,2.01562,2.01542,2.01544,32703051.0
2008-07-24 23:00:00,2.01533,2.01534,2.01517,2.01517,9275514.0
2008-07-24 23:01:00,2.01522,2.01583,2.01522,2.01583,10421324.0
2008-07-24 23:02:00,2.01578,2.01604,2.01556,2.01604,16312148.0
2008-07-24 23:03:00,2.01598,2.01638,2.01598,2.01638,13397865.0
2008-07-24 23:04:00,2.01638,2.01668,2.01638,2.01668,19919994.0
2008-07-24 23:05:00,2.01672,2.01697,2.01671,2.01697,7808169.0
2008-07-24 23:06:00,2.01692,2.01722,2.01691,2.01722,18207937.0
2008-07-24 23:07:00,2.01726,2.01742,2.01708,2.01708,3864001.0
2008-07-24 23:08:00,2.01749,2.01767,2.01749,2.01767,7415669.0
2008-07-24 23:09:00,2.01762,2.01788,2.01762,2.01788,5490017.0
2008-07-24 23:10:00,2.01788,2.01822,2.01779,2.01807,4382738.0
2008-07-24 23:11:00,2.01796,2.01823,2.01786,2.01823,18464252.0
2008-07-24 23:12:00,2.01819,2.01833,2.01809,2.01833,944839.0
2008-07-24 23:13:00,2.01822,2.01841,2.01822,2.01841,9216021.0
2008-07-24 23:14:00,2.01849,2.01875,2.01849,2.01859,3801959.0
2008-07-24 23:15:00,2.01867,2.01867,2.01743,2.01743,3734264.0
2008-07-24 23:16:00,2.01793,2.01793,2.01747,2.01756,9487645.0
2008-07-24 23:17:00,2.01764,2.01764,2.01738,2.01738,15149055.0
2008-07-24 23:18:00,2.01748,2.01748,2.01718,2.01724,7069807.0
2008-07-24 23:19:00,2.01721,2.01721,2.01695,2.01695,7532183.0
2008-07-24 23:20:00,2.01692,2.01694,2.01671,2.01677,3217489.0
2008-07-24 23:21:00,2.01701,2.01713,2.01701,2.01703,20324736.0
2008-07-24 23:22:00,2.0171,2.0171,2.01686,2.01686,10233338.0
2008-07-24 23:23:00,2.01684,2.01686,2.0168,2.01682,8955266.0
2008-07-24 23:24:00,2.01676,2.01689,2.0167,2.01684,3599098.0
2008-07-24 23:25:00,2.01657,2.01657,2.01643,2.01644,2562660.0
2008-07-24 23:26:00,2.01646,2.01646,2.0163,2.01642,18343223.0
2008-07-24 23:27:00,2.01639,2.01699,2.01639,2.01699,3275712.0
2008-07-24 23:28:00,2.01705,2.01705,2.01681,2.01681,35775624.0
2008-07-24 23:29:00,2.01683,2.01692,2.01678,2.01692,3449480.0
2008-07-24 23:30:00,2.01696,2.01704,2.01691,2.01704,6136840.0
2008-07-24 23:31:00,2.01707,2.01707,2.01675,2.01687,8693077.0
2008-07-24 23:32:00,2.01672,2.01672,2.01639,2.01651,23881671.0
2008-07-24 23:33:00,2.01651,2.01666,2.01616,2.01616,5799861.0
2008-07-24 23:34:00,2.01616,2.0169,2.01616,2.01685,3447175.0
2008-07-24 23:35:00,2.01677,2.01677,2.01651,2.01663,5302349.0
2008-07-24 23:36:00,2.01665,2.01668,2.01657,2.01657,16557747.0
2008-07-24 23:37:00,2.01616,2.01662,2.01616,2.01655,60843899.0
2008-07-24 23:38:00,2.01653,2.01664,2.01648,2.01664,9351398.0
2008-07-24 23:39:00,2.01667,2.01682,2.01654,2.01682,7013104.0
2008-07-24 23:40:00,2.01693,2.01693,2.01644,2.01644,4345910.0
2008-07-24 23:41:00,2.01651,2.01651,2.01609,2.01615,14113990.0
2008-07-24 23:42:00,2.016,2.016,2.01551,2.01551,14786770.0
2008-07-24 23:43:00,2.01552,2.0156,2.01548,2.01553,15360882.0
2008-07-24 23:44:00,2.01559,2.01582,2.01559,2.01582,9461874.0
2008-07-24 23:45:00,2.01589,2.01606,2.0157,2.0157,11120060.0
2008-07-24 23:46:00,2.0157,2.01573,2.01565,2.01565,3631867.0
2008-07-24 23:47:00,2.01567,2.01567,2.01555,2.01558,5770858.0
2008-07-24 23:48:00,2.01553,2.01556,2.01541,2.01556,5775993.0
2008-07-24 23:49:00,2.01541,2.01559,2.01534,2.0155,13299897.0
2008-07-24 23:50:00,2.0155,2.0156,2.01523,2.01554,6127383.0
2008-07-24 23:51:00,2.0155,2.01557,2.01546,2.01557,26340276.0
2008-07-24 23:52:00,2.01561,2.01632,2.01561,2.01594,15966695.0
2008-07-24 23:53:00,2.01587,2.01589,2.01585,2.01589,4439453.0
2008-07-24 23:54:00,2.0159,2.016,2.01584,2.016,6245047.0
2008-07-24 23:55:00,2.01596,2.01608,2.01588,2.01593,1840321.0
2008-07-24 23:56:00,2.01594,2.01613,2.01594,2.01603,9453688.0
2008-07-24 23:57:00,2.01603,2.01609,2.01591,2.01607,6052048.0
2008-07-24 23:58:00,2.01594,2.01603,2.01589,2.01599,7752327.0
2008-07-24 23:59:00,2.016,2.01604,2.01598,2.01598,38058074.0
2008-07-25 00:00:00,2.01624,2.01684,2.01618,2.01684,6299776.0
2008-07-25 00:01:00,2.0169,2.0169,2.01615,2.01615,7014110.0
2008-07-25 00:02:00,2.01624,2.01624,2.01594,2.01597,9710730.0
2008-07-25 00:03:00,2.01591,2.01619,2.01591,2.01619,3163388.0
2008-07-25 00:04:00,2.01638,2.01638,2.01614,2.01627,1722008.0
2008-07-25 00:05:00,2.01628,2.01654,2.01628,2.01654,2153721.0
2008-07-25 00:06:00,2.01655,2.0168,2.01655,2.0168,8678517.0
2008-07-25 00:07:00,2.01668,2.01697,2.01668,2.01697,9458365.0
2008-07-25 00:08:00,2.01703,2.01733,2.01701,2.01733,8700635.0
2008-07-25 00:09:00,2.01742,2.01742,2.01695,2.017,1336400.0
2008-07-25 00:10:00,2.01669,2.01669,2.01625,2.01625,2151476.0
2008-07-25 00:11:00,2.01623,2.01623,2.01604,2.01604,21008652.0
2008-07-25 00:12:00,2.01607,2.01622,2.01606,2.0162,6771082.0
2008-07-25 00:13:00,2.01621,2.01621,2.01586,2.01618,12339965.0
2008-07-25 00:14:00,2.01615,2.01615,2.01581,2.01581,8461519.0
2008-07-25 00:15:00,2.01569,2.01579,2.01558,2.01568,12381572.0
2008-07-25 00:16:00,2.01566,2.01574,2.01565,2.01573,3439349.0
2008-07-25 00:17:00,2.01593,2.01597,2.0157,2.0157,938629.0
2008-07-25 00:18:00,2.01581,2.01581,2.01563,2.01563,8817021.0
2008-07-25 00:19:00,2.01553,2.01553,2.01531,2.01531,5999714.0
2008-07-25 00:20:00,2.01517,2.01525,2.01478,2.01525,13853008.0
2008-07-25 00:21:00,2.01537,2.01611,2.01537,2.01601,11047939.0
2008-07-25 00:22:00,2.016,2.01602,2.01585,2.01585,4722910.0
2008-07-25 00:23:00,2.01575,2.01575,2.01559,2.01559,28709196.0
2008-07-25 00:24:00,2.01572,2.01589,2.01572,2.01589,3263444.0
2008-07-25 00:25:00,2.01577,2.01596,2.01577,2.01596,3110504.0
2008-07-25 00:26:00,2.016,2.01613,2.016,2.01601,3270534.0
2008-07-25 00:27:00,2.01607,2.01607,2.01592,2.01595,10946182.0
2008-07-25 00:28:00,2.01606,2.01615,2.01605,2.01615,9256754.0
2008-07-25 00:29:00,2.01614,2.01614,2.01596,2.01597,12178566.0
2008-07-25 00:30:00,2.01593,2.01608,2.01593,2.01608,2244896.0
2008-07-25 00:31:00,2.01609,2.01609,2.01581,2.01581,7587130.0
2008-07-25 00:32:00,2.01594,2.01594,2.01581,2.01591,4345740.0
2008-07-25 00:33:00,2.01598,2.01598,2.01585,2.0159,43545106.0
2008-07-25 00:34:00,2.01585,2.01589,2.01584,2.01584,10151790.0
2008-07-25 00:35:00,2.01589,2.01597,2.01561,2.01561,3825792.0
2008-07-25 00:36:00,2.01581,2.0159,2.01578,2.01578,8120524.0
2008-07-25 00:37:00,2.01587,2.01599,2.01583,2.01591,7486737.0
2008-07-25 00:38:00,2.01589,2.01589,2.0156,2.01568,5904212.0
2008-07-25 00:39:00,2.01574,2.01606,2.01574,2.01606,41996092.0
2008-07-25 00:40:00,2.01606,2.01613,2.01606,2.01611,4796621.0
2008-07-25 00:41:00,2.01612,2.01638,2.01612,2.01614,4777941.0
2008-07-25 00:42:00,2.01612,2.01618,2.01588,2.01588,5268266.0
2008-07-25 00:43:00,2.01576,2.01576,2.01535,2.01535,3533525.0
2008-07-25 00:44:00,2.01533,2.01533,2.01495,2.01509,7818648.0
2008-07-25 00:45:00,2.0151,2.01528,2.01507,2.01528,2145046.0
2008-07-25 00:46:00,2.01526,2.01537,2.01521,2.0153,8707210.0
2008-07-25 00:47:00,2.01525,2.01526,2.01516,2.01526,2125452.0
2008-07-25 00:48:00,2.01531,2.01531,2.01496,2.01529,33288772.0
2008-07-25 00:50:00,2.0153,2.01544,2.01519,2.01526,4524350.0
2008-07-25 00:51:00,2.01536,2.01536,2.01516,2.01516,6678708.0
2008-07-25 00:52:00,2.01504,2.01505,2.01485,2.01505,5800266.0
2008-07-25 00:53:00,2.01509,2.01509,2.01487,2.01487,4424722.0
2008-07-25 00:54:00,2.01493,2.01518,2.01492,2.01517,3665847.0
2008-07-25 00:55:00,2.01499,2.01522,2.01499,2.01522,6805029.0
2008-07-25 00:56:00,2.01522,2.01522,2.01495,2.0152,6126654.0
2008-07-25 00:57:00,2.01515,2.01515,2.01497,2.01504,2602504.0
2008-07-25 00:58:00,2.01499,2.01529,2.0137,2.01529,12547076.0
2008-07-25 00:59:00,2.01533,2.01536,2.01522,2.01536,9081461.0
2008-07-25 01:00:00,2.01539,2.01539,2.01514,2.01531,4916306.0
2008-07-25 01:01:00,2.01544,2.01563,2.01532,2.01532,11600358.0
2008-07-25 01:02:00,2.01543,2.01543,2.01517,2.01522,27881532.0
2008-07-25 01:03:00,2.01525,2.01525,2.01511,2.01513,6979763.0
2008-07-25 01:04:00,2.01513,2.01528,2.01511,2.01528,8581292.0
2008-07-25 01:05:00,2.01529,2.01535,2.01523,2.01534,19576847.0
2008-07-25 01:06:00,2.01537,2.01537,2.0152,2.0153,14363345.0
2008-07-25 01:07:00,2.01506,2.01518,2.01502,2.01506,6764176.0
2008-07-25 01:08:00,2.01456,2.01514,2.01456,2.01488,6647889.0
2008-07-25 01:09:00,2.01485,2.01492,2.01478,2.01478,6631974.0
2008-07-25 01:10:00,2.01481,2.01493,2.01481,2.01482,2361456.0
2008-07-25 01:12:00,2.015,2.01538,2.015,2.01538,8197452.0
2008-07-25 01:14:00,2.01527,2.01527,2.015,2.01516,4350413.0
2008-07-25 01:15:00,2.01518,2.0153,2.01515,2.01519,2709029.0
2008-07-25 01:16:00,2.01525,2.0153,2.0148,2.01514,6249371.0
2008-07-25 01:17:00,2.01512,2.01522,2.01512,2.01522,5625614.0
2008-07-25 01:18:00,2.0152,2.0152,2.01497,2.01497,10720038.0
2008-07-25 01:19:00,2.01491,2.01506,2.01491,2.01503,3429078.0
2008-07-25 01:20:00,2.01502,2.01502,2.01461,2.01487,10072109.0
2008-07-25 01:21:00,2.01486,2.015,2.01471,2.01471,8698407.0
2008-07-25 01:22:00,2.01452,2.01458,2.01433,2.01456,3863428.0
2008-07-25 01:23:00,2.01457,2.01485,2.01457,2.01485,2924315.0
2008-07-25 01:24:00,2.01478,2.01491,2.01461,2.01491,2675219.0
2008-07-25 01:25:00,2.01486,2.01486,2.01464,2.01464,6284058.0
2008-07-25 01:26:00,2.01445,2.01448,2.01425,2.01448,8068939.0
2008-07-25 01:27:00,2.01442,2.0145,2.01441,2.0145,2965955.0
2008-07-25 01:28:00,2.0145,2.01451,2.01431,2.01448,2928076.0
2008-07-25 01:29:00,2.01429,2.01432,2.01348,2.01352,6054337.0
2008-07-25 01:30:00,2.0133,2.01342,2.0133,2.01342,4195442.0
2008-07-25 01:31:00,2.0135,2.01368,2.0135,2.01368,5510008.0
2008-07-25 01:32:00,2.01351,2.01364,2.01348,2.01357,2354641.0
2008-07-25 01:33:00,2.01364,2.01381,2.01364,2.01371,3998647.0
2008-07-25 01:34:00,2.01375,2.01379,2.01362,2.01379,3613741.0
2008-07-25 01:35:00,2.01389,2.01402,2.01373,2.01373,2041602.0
2008-07-25 01:36:00,2.01374,2.0138,2.01365,2.01376,1754494.0
2008-07-25 01:37:00,2.01377,2.01383,2.01368,2.01377,7902495.0
2008-07-25 01:38:00,2.01373,2.01373,2.01351,2.01366,4820613.0
2008-07-25 01:39:00,2.01374,2.01378,2.01359,2.01377,1321560.0
2008-07-25 01:40:00,2.01361,2.01361,2.01341,2.01347,15159552.0
2008-07-25 01:41:00,2.01351,2.01379,2.01351,2.01379,5806772.0
2008-07-25 01:42:00,2.01387,2.01388,2.01379,2.01379,7316147.0
2008-07-25 01:43:00,2.01394,2.01403,2.01383,2.01397,4118758.0
2008-07-25 01:44:00,2.01398,2.014,2.01381,2.01396,7715461.0
2008-07-25 01:45:00,2.01385,2.01385,2.01359,2.01385,10996915.0
2008-07-25 01:46:00,2.01406,2.01425,2.0139,2.0139,4811692.0
2008-07-25 01:47:00,2.01402,2.01413,2.01392,2.01407,9499535.0
2008-07-25 01:48:00,2.01408,2.01413,2.01385,2.01385,2156659.0
2008-07-25 01:49:00,2.01375,2.01375,2.01231,2.01231,8593797.0
2008-07-25 01:50:00,2.01382,2.01414,2.01382,2.01414,5531275.0
2008-07-25 01:51:00,2.0141,2.01432,2.0141,2.01432,7962272.0
2008-07-25 01:52:00,2.01429,2.01434,2.01409,2.01409,8426346.0
2008-07-25 01:53:00,2.01395,2.0141,2.01374,2.01384,5476448.0
2008-07-25 01:54:00,2.0141,2.01445,2.0141,2.01423,10494182.0
2008-07-25 01:55:00,2.01416,2.01427,2.01406,2.01406,3819452.0
2008-07-25 01:56:00,2.01402,2.01409,2.01393,2.01409,12686731.0
2008-07-25 01:57:00,2.01398,2.01408,2.01391,2.01396,3327713.0
2008-07-25 01:58:00,2.01381,2.01395,2.01381,2.01383,6306251.0
2008-07-25 01:59:00,2.01385,2.01399,2.01377,2.01399,2355925.0
2008-07-25 02:00:00,2.01409,2.01421,2.01406,2.01408,30356497.0
2008-07-25 02:01:00,2.01415,2.01423,2.01409,2.01423,4533268.0
2008-07-25 02:02:00,2.01425,2.01434,2.01425,2.01431,5327016.0
2008-07-25 02:03:00,2.01384,2.01416,2.01384,2.01389,7376921.0
2008-07-25 02:04:00,2.01391,2.01391,2.01385,2.01385,1421257.0
2008-07-25 02:05:00,2.0138,2.0138,2.01367,2.01368,6348831.0
2008-07-25 02:06:00,2.01367,2.01367,2.01356,2.01359,4739513.0
2008-07-25 02:07:00,2.01359,2.01366,2.01352,2.01366,4319208.0
2008-07-25 02:08:00,2.01371,2.01371,2.01345,2.01345,12782173.0
2008-07-25 02:09:00,2.01335,2.01335,2.01304,2.01304,2400109.0
2008-07-25 02:10:00,2.01316,2.01324,2.01316,2.01324,2991862.0
2008-07-25 02:11:00,2.01323,2.01337,2.01323,2.01327,7933451.0
2008-07-25 02:12:00,2.01323,2.01356,2.01323,2.01356,4427641.0
2008-07-25 02:13:00,2.01375,2.01396,2.01375,2.01392,2990103.0
2008-07-25 02:14:00,2.01386,2.01386,2.01353,2.01369,10900010.0
2008-07-25 02:15:00,2.01368,2.01371,2.01358,2.01366,7569698.0
2008-07-25 02:16:00,2.01357,2.01385,2.01357,2.01385,9239281.0
2008-07-25 02:17:00,2.01382,2.01382,2.01352,2.01363,1632648.0
2008-07-25 02:18:00,2.01338,2.01366,2.01338,2.0135,11421672.0
2008-07-25 02:19:00,2.01341,2.01348,2.01338,2.01339,9927974.0
2008-07-25 02:20:00,2.0132,2.0132,2.01284,2.01299,9907845.0
2008-07-25 02:21:00,2.01325,2.01343,2.01321,2.01343,4756407.0
2008-07-25 02:22:00,2.01335,2.01366,2.01335,2.01366,9676928.0
2008-07-25 02:23:00,2.0138,2.01394,2.0138,2.0139,16667239.0
2008-07-25 02:24:00,2.01371,2.01402,2.01371,2.01387,3315890.0
2008-07-25 02:25:00,2.01382,2.01382,2.01355,2.01355,6560687.0
2008-07-25 02:26:00,2.01344,2.01344,2.01326,2.01336,4322772.0
2008-07-25 02:27:00,2.01321,2.01349,2.01321,2.01339,9139906.0
2008-07-25 02:28:00,2.01345,2.01358,2.01315,2.01336,13242043.0
2008-07-25 02:29:00,2.0134,2.01344,2.01338,2.01341,6307319.0
2008-07-25 02:30:00,2.01334,2.01351,2.01331,2.01351,8881603.0
2008-07-25 02:31:00,2.01351,2.0136,2.01351,2.01354,4667073.0
2008-07-25 02:32:00,2.01383,2.01399,2.0138,2.01393,6101035.0
2008-07-25 02:33:00,2.01376,2.01376,2.01343,2.01356,12011953.0
2008-07-25 02:34:00,2.01359,2.01387,2.01359,2.01387,6908751.0
2008-07-25 02:35:00,2.0139,2.014,2.01381,2.014,9793915.0
2008-07-25 02:36:00,2.01409,2.0143,2.01409,2.0142,7051896.0
2008-07-25 02:37:00,2.01421,2.01421,2.01394,2.01399,4095159.0
2008-07-25 02:38:00,2.0139,2.01393,2.01372,2.01374,12203491.0
2008-07-25 02:39:00,2.01376,2.01376,2.01362,2.01362,804493.0
2008-07-25 02:40:00,2.01367,2.01379,2.01359,2.01378,6751739.0
2008-07-25 02:41:00,2.01374,2.01389,2.01374,2.01389,1831521.0
2008-07-25 02:42:00,2.01391,2.01391,2.01364,2.01364,21067992.0
2008-07-25 02:43:00,2.01364,2.01364,2.01341,2.01343,2227733.0
2008-07-25 02:44:00,2.01344,2.01344,2.01336,2.01336,8084439.0
2008-07-25 02:45:00,2.01336,2.01344,2.01324,2.01344,4616623.0
2008-07-25 02:46:00,2.01356,2.01375,2.01356,2.01375,4074198.0
2008-07-25 02:47:00,2.01372,2.01372,2.01361,2.01366,11678313.0
2008-07-25 02:48:00,2.01387,2.01437,2.01387,2.01437,16905575.0
2008-07-25 02:49:00,2.01444,2.01444,2.01295,2.01437,3636406.0
2008-07-25 02:50:00,2.01439,2.01449,2.01427,2.01436,6562918.0
2008-07-25 02:51:00,2.01437,2.01443,2.01425,2.01443,18249020.0
2008-07-25 02:52:00,2.01445,2.01445,2.0141,2.0142,8180001.0
2008-07-25 02:53:00,2.01427,2.01428,2.01423,2.01428,1409495.0
2008-07-25 02:54:00,2.0143,2.01441,2.01419,2.01441,5920195.0
2008-07-25 02:55:00,2.01448,2.01475,2.01448,2.01466,5312072.0
2008-07-25 02:56:00,2.01481,2.01501,2.01481,2.01484,3689788.0
2008-07-25 02:57:00,2.01486,2.01486,2.0147,2.01482,4763666.0
2008-07-25 02:58:00,2.01484,2.01491,2.01474,2.01479,9434993.0
2008-07-25 02:59:00,2.01456,2.01509,2.01456,2.01509,5759831.0
2008-07-25 03:00:00,2.01512,2.01517,2.01505,2.01517,2577964.0
2008-07-25 03:01:00,2.01519,2.01519,2.01497,2.01517,11907600.0
2008-07-25 03:02:00,2.01511,2.01517,2.01509,2.01515,11637555.0
2008-07-25 03:04:00,2.01514,2.01543,2.01508,2.01508,4670347.0
2008-07-25 03:05:00,2.01499,2.01499,2.01481,2.01487,4558600.0
2008-07-25 03:06:00,2.01496,2.01504,2.01461,2.01502,8639490.0
2008-07-25 03:07:00,2.01511,2.01531,2.01508,2.01508,648849.0
2008-07-25 03:08:00,2.01499,2.01499,2.01483,2.01497,8819278.0
2008-07-25 03:09:00,2.01492,2.01502,2.01471,2.01502,5571376.0
2008-07-25 03:10:00,2.01515,2.01538,2.01515,2.0153,9391805.0
2008-07-25 03:11:00,2.01532,2.01532,2.01501,2.01501,13284397.0
2008-07-25 03:12:00,2.01503,2.01511,2.01503,2.01511,1382062.0
2008-07-25 03:13:00,2.01519,2.01528,2.01514,2.01528,5500763.0
2008-07-25 03:14:00,2.0153,2.01535,2.0152,2.01533,7167840.0
2008-07-25 03:15:00,2.01533,2.0154,2.01528,2.01532,3079983.0
2008-07-25 03:16:00,2.01522,2.01522,2.01481,2.01503,9296620.0
2008-07-25 03:18:00,2.015,2.01521,2.01488,2.01521,9131797.0
2008-07-25 03:19:00,2.01524,2.01536,2.01524,2.01536,656912.0
2008-07-25 03:20:00,2.01539,2.01542,2.01524,2.01542,1325502.0
2008-07-25 03:21:00,2.01541,2.0156,2.01531,2.01557,18026126.0
2008-07-25 03:22:00,2.01564,2.01575,2.01564,2.01575,392185.0
2008-07-25 03:23:00,2.01582,2.01598,2.01582,2.01591,4524894.0
2008-07-25 03:24:00,2.01612,2.01612,2.01574,2.01582,16780210.0
2008-07-25 03:25:00,2.01598,2.01598,2.01586,2.01586,4561867.0
2008-07-25 03:26:00,2.01574,2.01574,2.01556,2.01556,3958087.0
2008-07-25 03:27:00,2.01552,2.01554,2.01539,2.01553,13945586.0
2008-07-25 03:28:00,2.01546,2.01561,2.01542,2.01548,7432655.0
2008-07-25 03:29:00,2.01529,2.01575,2.01529,2.01575,2404263.0
2008-07-25 03:30:00,2.01578,2.01591,2.0154,2.0154,17669930.0
2008-07-25 03:31:00,2.01527,2.01527,2.01514,2.01518,33315038.0
2008-07-25 03:32:00,2.01536,2.01553,2.01536,2.01544,12976388.0
2008-07-25 03:33:00,2.01549,2.01554,2.01541,2.01541,3767384.0
2008-07-25 03:34:00,2.0154,2.0154,2.0153,2.01531,4363466.0
2008-07-25 03:35:00,2.01534,2.01545,2.01526,2.01526,4235939.0
2008-07-25 03:36:00,2.01522,2.01533,2.01474,2.01522,15593373.0
2008-07-25 03:37:00,2.01522,2.01525,2.01495,2.01517,10999471.0
2008-07-25 03:38:00,2.01511,2.0153,2.01511,2.0153,6610419.0
2008-07-25 03:39:00,2.01523,2.01551,2.01523,2.01529,1837620.0
2008-07-25 03:40:00,2.01528,2.01548,2.01523,2.01548,10344314.0
2008-07-25 03:41:00,2.01542,2.01547,2.01532,2.01532,8613619.0
2008-07-25 03:42:00,2.0153,2.01552,2.0153,2.01545,5241460.0
2008-07-25 03:43:00,2.01536,2.01536,2.01526,2.01529,8922685.0
2008-07-25 03:44:00,2.01529,2.01534,2.01523,2.01523,6195669.0
2008-07-25 03:45:00,2.01508,2.01508,2.01438,2.01438,996385.0
2008-07-25 03:46:00,2.01437,2.01447,2.01437,2.01447,9452421.0
2008-07-25 03:47:00,2.01442,2.01442,2.01419,2.01419,9310603.0
2008-07-25 03:48:00,2.01438,2.01456,2.01438,2.01456,1793071.0
2008-07-25 03:49:00,2.01463,2.01473,2.01463,2.01468,6031861.0
2008-07-25 03:50:00,2.01465,2.01472,2.01458,2.01459,5359346.0
2008-07-25 03:51:00,2.01459,2.01462,2.01442,2.01456,5224189.0
2008-07-25 03:52:00,2.01461,2.01493,2.01461,2.0149,7720365.0
2008-07-25 03:53:00,2.01488,2.01488,2.0146,2.0146,8475728.0
2008-07-25 03:54:00,2.01458,2.01462,2.01447,2.0145,1714484.0
2008-07-25 03:55:00,2.01438,2.01446,2.01416,2.01446,8368929.0
2008-07-25 03:56:00,2.01457,2.01459,2.01444,2.01447,10489938.0
2008-07-25 03:57:00,2.01436,2.01436,2.01392,2.01392,3158019.0
2008-07-25 03:58:00,2.01401,2.01405,2.01387,2.01405,17506215.0
2008-07-25 03:59:00,2.01418,2.01425,2.01404,2.01425,36702397.0
2008-07-25 04:00:00,2.01431,2.01434,2.0143,2.0143,2668024.0
2008-07-25 04:01:00,2.01415,2.01429,2.01399,2.01429,3697409.0
2008-07-25 04:02:00,2.01433,2.01446,2.01433,2.01446,1654912.0
2008-07-25 04:03:00,2.01448,2.01471,2.01448,2.01471,4027518.0
2008-07-25 04:04:00,2.01463,2.01475,2.01462,2.01469,3099548.0
2008-07-25 04:05:00,2.01468,2.01479,2.01468,2.01473,6897265.0
2008-07-25 04:06:00,2.01471,2.01471,2.01463,2.01464,6330328.0
2008-07-25 04:07:00,2.01433,2.01462,2.01433,2.01459,2801685.0
2008-07-25 04:08:00,2.01459,2.01459,2.01441,2.01445,26200885.0
2008-07-25 04:10:00,2.01438,2.01441,2.01409,2.01441,14463088.0
2008-07-25 04:11:00,2.01437,2.01447,2.01413,2.01441,3630175.0
2008-07-25 04:12:00,2.01459,2.01459,2.01435,2.01435,5754500.0
2008-07-25 04:13:00,2.01437,2.01437,2.01391,2.01391,3263545.0
2008-07-25 04:14:00,2.01406,2.01435,2.01406,2.01428,7533831.0
2008-07-25 04:15:00,2.0145,2.0145,2.01441,2.01441,9323858.0
2008-07-25 04:16:00,2.0144,2.01461,2.01399,2.01399,2056838.0
2008-07-25 04:17:00,2.01416,2.01467,2.01416,2.01467,2077903.0
2008-07-25 04:18:00,2.01464,2.01467,2.01434,2.01434,2370373.0
2008-07-25 04:19:00,2.01443,2.01446,2.01434,2.01441,8930176.0
2008-07-25 04:20:00,2.0144,2.01447,2.01438,2.0144,1940200.0
2008-07-25 04:21:00,2.01454,2.01459,2.0144,2.01444,19828386.0
2008-07-25 04:22:00,2.01432,2.01454,2.01428,2.01449,7948146.0
2008-07-25 04:23:00,2.01453,2.01482,2.0145,2.01482,5294400.0
2008-07-25 04:24:00,2.01472,2.01472,2.01432,2.01457,21957116.0
2008-07-25 04:25:00,2.01443,2.01443,2.01401,2.01401,8181881.0
2008-07-25 04:26:00,2.01401,2.01424,2.01398,2.01424,7872363.0
2008-07-25 04:27:00,2.0143,2.01454,2.0143,2.01454,1791057.0
2008-07-25 04:28:00,2.01453,2.0148,2.01453,2.0148,9035081.0
2008-07-25 04:29:00,2.01479,2.01514,2.01462,2.01462,14614410.0
2008-07-25 04:30:00,2.01484,2.01484,2.01442,2.01442,11529531.0
2008-07-25 04:31:00,2.01436,2.01437,2.01394,2.01394,3400000.0
2008-07-25 04:32:00,2.0139,2.01393,2.01368,2.01375,7116558.0
2008-07-25 04:33:00,2.01369,2.01369,2.0133,2.01348,4571962.0
2008-07-25 04:34:00,2.01349,2.01352,2.01337,2.01343,10591989.0
2008-07-25 04:35:00,2.01346,2.0136,2.01345,2.01351,4826807.0
2008-07-25 04:36:00,2.01361,2.01361,2.01353,2.0136,4611145.0
2008-07-25 04:37:00,2.01363,2.01363,2.01341,2.01344,10723791.0
2008-07-25 04:38:00,2.01326,2.01328,2.01298,2.01328,6655000.0
2008-07-25 04:39:00,2.01347,2.0136,2.01347,2.01359,1250268.0
2008-07-25 04:40:00,2.01366,2.01409,2.01366,2.01389,21360027.0
2008-07-25 04:41:00,2.01402,2.01414,2.01402,2.01403,4089374.0
2008-07-25 04:42:00,2.01411,2.01424,2.01381,2.0141,2913116.0
2008-07-25 04:43:00,2.01396,2.01431,2.01396,2.01431,1275327.0
2008-07-25 04:44:00,2.01434,2.01436,2.01417,2.01426,3975570.0
2008-07-25 04:45:00,2.01432,2.01458,2.01432,2.01458,10130302.0
2008-07-25 04:46:00,2.01467,2.01474,2.01454,2.01473,6927988.0
2008-07-25 04:47:00,2.01487,2.01509,2.01487,2.01509,4867769.0
2008-07-25 04:48:00,2.01513,2.01513,2.01494,2.01497,3584893.0
2008-07-25 04:49:00,2.01498,2.01498,2.0148,2.01486,7774165.0
2008-07-25 04:50:00,2.01479,2.01479,2.0146,2.01478,991907.0
2008-07-25 04:51:00,2.01467,2.01501,2.01467,2.01484,4129709.0
2008-07-25 04:52:00,2.01477,2.01491,2.01476,2.01479,3211550.0
2008-07-25 04:53:00,2.01485,2.01489,2.01462,2.01483,4250226.0
2008-07-25 04:54:00,2.01487,2.01493,2.01344,2.01488,3200425.0
2008-07-25 04:55:00,2.0148,2.01494,2.01475,2.01489,5525549.0
2008-07-25 04:56:00,2.01478,2.01491,2.01456,2.01491,3654627.0
2008-07-25 04:57:00,2.01494,2.01497,2.01492,2.01492,11533882.0
2008-07-25 04:58:00,2.01489,2.01493,2.0148,2.0148,10916885.0
2008-07-25 04:59:00,2.01484,2.01489,2.01484,2.01488,3859790.0
2008-07-25 05:00:00,2.01492,2.01528,2.01492,2.01522,1701457.0
2008-07-25 05:01:00,2.01526,2.01526,2.01488,2.01493,3815677.0
2008-07-25 05:02:00,2.0148,2.0148,2.0147,2.0147,12131691.0
2008-07-25 05:03:00,2.01466,2.0148,2.01457,2.0148,22707786.0
2008-07-25 05:04:00,2.01483,2.01496,2.01472,2.01472,6643853.0
2008-07-25 05:05:00,2.01477,2.01498,2.01477,2.01494,2262106.0
2008-07-25 05:06:00,2.01519,2.01552,2.01519,2.0153,24247838.0
2008-07-25 05:07:00,2.01528,2.01534,2.01513,2.01513,2122836.0
2008-07-25 05:08:00,2.015,2.0151,2.01482,2.0151,4381694.0
2008-07-25 05:09:00,2.01519,2.01524,2.01501,2.01511,5147688.0
2008-07-25 05:10:00,2.01507,2.01522,2.01507,2.0151,9782232.0
2008-07-25 05:11:00,2.01511,2.01518,2.01504,2.01506,12994048.0
2008-07-25 05:12:00,2.01503,2.01511,2.01494,2.01494,10367589.0
2008-07-25 05:13:00,2.01503,2.01524,2.01503,2.01524,13358168.0
2008-07-25 05:14:00,2.01522,2.0153,2.01522,2.0153,4448183.0
2008-07-25 05:15:00,2.01534,2.01534,2.01524,2.01527,12241838.0
2008-07-25 05:16:00,2.01538,2.01602,2.01538,2.01602,14726188.0
2008-07-25 05:17:00,2.01599,2.01599,2.01567,2.01567,4443301.0
2008-07-25 05:18:00,2.01576,2.01576,2.01545,2.01564,5784009.0
2008-07-25 05:19:00,2.01578,2.01578,2.0157,2.0157,6357661.0
2008-07-25 05:20:00,2.01581,2.01581,2.01545,2.01545,1830412.0
2008-07-25 05:21:00,2.01548,2.01562,2.01531,2.01562,7492645.0
2008-07-25 05:22:00,2.0156,2.01564,2.01547,2.01547,4863113.0
2008-07-25 05:23:00,2.01529,2.01543,2.01529,2.01534,9020951.0
2008-07-25 05:24:00,2.01546,2.01587,2.01546,2.01587,2979761.0
2008-07-25 05:25:00,2.01578,2.0163,2.01578,2.0163,14422750.0
2008-07-25 05:26:00,2.01611,2.01611,2.01583,2.01583,5706910.0
2008-07-25 05:27:00,2.01582,2.01607,2.01582,2.01607,8996279.0
2008-07-25 05:28:00,2.01615,2.01649,2.01615,2.01649,8023781.0
2008-07-25 05:29:00,2.0165,2.0165,2.01613,2.01613,6113601.0
2008-07-25 05:30:00,2.01613,2.01613,2.01569,2.01603,9678771.0
2008-07-25 05:31:00,2.01601,2.01636,2.01601,2.01636,8407749.0
2008-07-25 05:32:00,2.01628,2.01628,2.01618,2.01621,7884772.0
2008-07-25 05:33:00,2.016,2.01614,2.01563,2.01614,14709902.0
2008-07-25 05:34:00,2.01629,2.01654,2.01629,2.01654,17929532.0
2008-07-25 05:35:00,2.01652,2.01674,2.01646,2.01674,4472914.0
2008-07-25 05:36:00,2.01659,2.01668,2.01628,2.01668,33221681.0
2008-07-25 05:37:00,2.01668,2.01672,2.01614,2.01666,6975590.0
2008-07-25 05:38:00,2.01665,2.01676,2.01662,2.01675,7830061.0
2008-07-25 05:39:00,2.0167,2.01677,2.01633,2.01676,8152465.0
2008-07-25 05:40:00,2.01676,2.01676,2.01631,2.01631,6796048.0
2008-07-25 05:41:00,2.01635,2.01666,2.01635,2.01666,5106530.0
2008-07-25 05:42:00,2.01672,2.01672,2.01642,2.01658,19910305.0
2008-07-25 05:43:00,2.0165,2.01679,2.0165,2.01662,1497236.0
2008-07-25 05:44:00,2.01672,2.01689,2.01663,2.01689,9152288.0
2008-07-25 05:45:00,2.01693,2.01709,2.01684,2.01709,4855462.0
2008-07-25 05:46:00,2.01728,2.01728,2.01692,2.01692,33129515.0
2008-07-25 05:47:00,2.01674,2.01688,2.01654,2.0167,4932040.0
2008-07-25 05:48:00,2.01666,2.01679,2.01653,2.01653,9045289.0
2008-07-25 05:49:00,2.01641,2.01648,2.01627,2.01634,11084464.0
2008-07-25 05:50:00,2.01637,2.01642,2.01624,2.01642,22343323.0
2008-07-25 05:51:00,2.01637,2.01647,2.01636,2.01637,6992742.0
2008-07-25 05:52:00,2.01621,2.01621,2.01572,2.01572,24688967.0
2008-07-25 05:53:00,2.01572,2.01596,2.01522,2.01596,9706870.0
2008-07-25 05:54:00,2.01626,2.01664,2.01626,2.0164,4105952.0
2008-07-25 05:55:00,2.01627,2.01627,2.01606,2.01611,4069852.0
2008-07-25 05:56:00,2.01619,2.01619,2.01589,2.01589,1828357.0
2008-07-25 05:57:00,2.01589,2.01589,2.01541,2.01568,9174556.0
2008-07-25 05:58:00,2.01563,2.01573,2.01555,2.01565,1812809.0
2008-07-25 05:59:00,2.01574,2.01586,2.01573,2.01579,5108031.0
2008-07-25 06:00:00,2.01581,2.01581,2.01551,2.01551,24110062.0
2008-07-25 06:01:00,2.01533,2.0156,2.01505,2.0154,18476110.0
2008-07-25 06:02:00,2.01529,2.01533,2.01528,2.01528,21273840.0
2008-07-25 06:03:00,2.01525,2.01525,2.01501,2.01505,17941622.0
2008-07-25 06:04:00,2.01512,2.01533,2.01471,2.01533,4518944.0
2008-07-25 06:05:00,2.0155,2.01573,2.0155,2.01573,5687263.0
2008-07-25 06:06:00,2.01573,2.01573,2.01556,2.01568,3308239.0
2008-07-25 06:07:00,2.01562,2.01562,2.0153,2.0153,14068615.0
2008-07-25 06:08:00,2.01532,2.01534,2.0149,2.0149,2905262.0
2008-07-25 06:09:00,2.01485,2.01495,2.01464,2.01495,10689748.0
2008-07-25 06:10:00,2.01504,2.01514,2.01497,2.01511,10574560.0
2008-07-25 06:11:00,2.01508,2.01508,2.01487,2.01487,7558194.0
2008-07-25 06:12:00,2.01488,2.01498,2.01482,2.01482,36088578.0
2008-07-25 06:13:00,2.01497,2.01497,2.01478,2.01485,7949663.0
2008-07-25 06:14:00,2.01497,2.01515,2.01497,2.01515,9645598.0
2008-07-25 06:15:00,2.01519,2.01534,2.01515,2.01534,8900447.0
2008-07-25 06:16:00,2.0154,2.01546,2.01532,2.01543,3602514.0
2008-07-25 06:17:00,2.01548,2.01563,2.01544,2.01558,9653516.0
2008-07-25 06:18:00,2.01549,2.01564,2.01549,2.01561,4157022.0
2008-07-25 06:19:00,2.01563,2.01564,2.01545,2.01553,4589162.0
2008-07-25 06:20:00,2.01554,2.01567,2.01549,2.01559,4303991.0
2008-07-25 06:21:00,2.01561,2.01573,2.01552,2.01569,10079634.0
2008-07-25 06:22:00,2.01569,2.01569,2.01544,2.01544,5081113.0
2008-07-25 06:23:00,2.01547,2.01547,2.01527,2.01528,5593709.0
2008-07-25 06:24:00,2.01527,2.01527,2.01511,2.01523,4072479.0
2008-07-25 06:25:00,2.01514,2.01514,2.01481,2.01481,41599169.0
2008-07-25 06:26:00,2.01486,2.01521,2.01469,2.01469,15819718.0
2008-07-25 06:27:00,2.0147,2.01482,2.01436,2.01482,5445685.0
2008-07-25 06:28:00,2.01477,2.01477,2.01457,2.01457,3455559.0
2008-07-25 06:29:00,2.01464,2.01472,2.01454,2.01464,4585000.0
2008-07-25 06:30:00,2.01458,2.01479,2.01455,2.01455,14773879.0
2008-07-25 06:31:00,2.01437,2.01457,2.01437,2.01457,6128621.0
2008-07-25 06:32:00,2.01448,2.01452,2.01422,2.01424,5565592.0
2008-07-25 06:33:00,2.01416,2.01416,2.01405,2.01405,8444452.0
2008-07-25 06:34:00,2.01402,2.01402,2.01344,2.01344,3210864.0
2008-07-25 06:35:00,2.01352,2.01381,2.01348,2.01381,1626795.0
2008-07-25 06:36:00,2.01386,2.01397,2.01381,2.01397,5140209.0
2008-07-25 06:37:00,2.01402,2.01426,2.01396,2.01426,1802298.0
2008-07-25 06:38:00,2.01425,2.01425,2.01403,2.01403,22655885.0
2008-07-25 06:39:00,2.01399,2.01413,2.01399,2.01413,6105388.0
2008-07-25 06:40:00,2.0141,2.0141,2.01386,2.01396,1510484.0
2008-07-25 06:41:00,2.01406,2.01406,2.01388,2.0139,10068692.0
2008-07-25 06:42:00,2.01384,2.01384,2.01361,2.01372,2517902.0
2008-07-25 06:43:00,2.01371,2.01381,2.01369,2.01369,9471255.0
2008-07-25 06:44:00,2.01365,2.01365,2.01343,2.01359,5665837.0
2008-07-25 06:45:00,2.0135,2.01362,2.01344,2.01361,3732193.0
2008-07-25 06:46:00,2.01363,2.01385,2.01342,2.01385,5426089.0
2008-07-25 06:47:00,2.01389,2.01397,2.01388,2.01388,10356492.0
2008-07-25 06:48:00,2.01368,2.01392,2.01368,2.01385,3294884.0
2008-07-25 06:49:00,2.01385,2.01387,2.0137,2.01387,4193113.0
2008-07-25 06:50:00,2.01389,2.01394,2.01378,2.01388,8135502.0
2008-07-25 06:51:00,2.01387,2.01391,2.01373,2.01391,10026103.0
2008-07-25 06:52:00,2.01395,2.01396,2.01391,2.01393,9718454.0
2008-07-25 06:53:00,2.01389,2.01394,2.01379,2.01379,3132957.0
2008-07-25 06:54:00,2.01385,2.01401,2.01385,2.01401,6554467.0
2008-07-25 06:55:00,2.01408,2.01414,2.01386,2.01386,7766987.0
2008-07-25 06:56:00,2.01392,2.01397,2.01373,2.01373,10585982.0
2008-07-25 06:57:00,2.01376,2.01376,2.0136,2.01376,9078636.0
2008-07-25 06:58:00,2.01365,2.01368,2.01347,2.01347,2126361.0
2008-07-25 06:59:00,2.01356,2.01356,2.01325,2.01325,5907258.0
2008-07-25 07:00:00,2.01318,2.01326,2.01313,2.01323,14593388.0
2008-07-25 07:01:00,2.01322,2.01322,2.0129,2.0129,5754868.0
2008-07-25 07:02:00,2.01291,2.01297,2.01285,2.01295,3436797.0
2008-07-25 07:03:00,2.013,2.01306,2.01287,2.01287,6585624.0
2008-07-25 07:04:00,2.01294,2.01302,2.01279,2.01279,2396150.0
2008-07-25 07:05:00,2.01275,2.01275,2.01253,2.01253,19826363.0
2008-07-25 07:06:00,2.01254,2.01267,2.01247,2.01263,9788712.0
2008-07-25 07:07:00,2.01262,2.01262,2.01255,2.01255,8206717.0
2008-07-25 07:08:00,2.01247,2.01272,2.01247,2.01272,20551248.0
2008-07-25 07:09:00,2.01269,2.01283,2.01262,2.01262,8481805.0
2008-07-25 07:10:00,2.01258,2.01258,2.01223,2.01233,76811368.0
2008-07-25 07:11:00,2.01231,2.01231,2.01204,2.01204,1554976.0
2008-07-25 07:12:00,2.01204,2.01204,2.01165,2.01165,37334102.0
2008-07-25 07:13:00,2.01154,2.01154,2.01144,2.01144,2949046.0
2008-07-25 07:14:00,2.01126,2.01155,2.01126,2.01155,4141043.0
2008-07-25 07:15:00,2.01149,2.0118,2.01116,2.01116,3463206.0
2008-07-25 07:16:00,2.01147,2.01156,2.01131,2.01131,10918007.0
2008-07-25 07:17:00,2.01131,2.0116,2.01103,2.0116,19160556.0
2008-07-25 07:18:00,2.01162,2.01172,2.0116,2.01171,5459408.0
2008-07-25 07:19:00,2.01168,2.01172,2.01158,2.01172,4151650.0
2008-07-25 07:20:00,2.01164,2.01164,2.01143,2.01157,5135388.0
2008-07-25 07:21:00,2.01151,2.01151,2.01142,2.0115,4077732.0
2008-07-25 07:22:00,2.01159,2.01168,2.01159,2.01167,7691859.0
2008-07-25 07:23:00,2.0117,2.01184,2.0117,2.01184,7469055.0
2008-07-25 07:24:00,2.01182,2.01235,2.01182,2.01235,6989859.0
2008-07-25 07:25:00,2.01236,2.01236,2.01219,2.01222,5500674.0
2008-07-25 07:26:00,2.01221,2.01223,2.01206,2.01213,4189605.0
2008-07-25 07:27:00,2.01207,2.01207,2.01183,2.01183,2745095.0
2008-07-25 07:28:00,2.01166,2.01166,2.01142,2.01142,16421294.0
2008-07-25 07:29:00,2.01136,2.0114,2.01109,2.0111,6213133.0
2008-07-25 07:30:00,2.01099,2.01128,2.01099,2.01128,8192542.0
2008-07-25 07:31:00,2.01122,2.01122,2.01105,2.01105,3333018.0
2008-07-25 07:32:00,2.0111,2.01118,2.0109,2.0109,4041537.0
2008-07-25 07:33:00,2.01091,2.01122,2.01088,2.01122,4078679.0
2008-07-25 07:34:00,2.01119,2.01126,2.01108,2.01115,10187885.0
2008-07-25 07:35:00,2.01118,2.01129,2.01111,2.01129,2066706.0
2008-07-25 07:36:00,2.01139,2.01186,2.01139,2.01186,6172966.0
2008-07-25 07:37:00,2.01176,2.01218,2.01176,2.01218,7353734.0
2008-07-25 07:38:00,2.01211,2.01251,2.01211,2.01217,2225976.0
2008-07-25 07:39:00,2.01227,2.01263,2.01226,2.01263,3711875.0
2008-07-25 07:40:00,2.01258,2.01258,2.0122,2.01243,1347623.0
2008-07-25 07:41:00,2.01246,2.0125,2.01233,2.01239,4737244.0
2008-07-25 07:42:00,2.01239,2.01258,2.01221,2.01221,4834962.0
2008-07-25 07:43:00,2.01217,2.01237,2.01217,2.01225,3860050.0
2008-07-25 07:44:00,2.01214,2.01238,2.01214,2.01238,26892353.0
2008-07-25 07:45:00,2.0125,2.01261,2.01247,2.01261,3455916.0
2008-07-25 07:46:00,2.01269,2.01281,2.0125,2.0125,2851131.0
2008-07-25 07:47:00,2.01244,2.01257,2.01244,2.01257,11105912.0
2008-07-25 07:48:00,2.01263,2.01263,2.01233,2.01233,3046452.0
2008-07-25 07:49:00,2.01257,2.013,2.01257,2.013,9996470.0
2008-07-25 07:50:00,2.01321,2.01345,2.01316,2.01345,8326048.0
2008-07-25 07:51:00,2.01358,2.01381,2.01332,2.01364,8065639.0
2008-07-25 07:52:00,2.01353,2.01353,2.01325,2.01325,3844755.0
2008-07-25 07:53:00,2.01349,2.01374,2.01349,2.01356,5546029.0
2008-07-25 07:54:00,2.01358,2.01381,2.01326,2.01381,9950024.0
2008-07-25 07:55:00,2.01377,2.01402,2.01371,2.01402,3166025.0
2008-07-25 07:56:00,2.01404,2.01416,2.01389,2.01416,14582913.0
2008-07-25 07:57:00,2.01423,2.01442,2.01423,2.01442,9028314.0
2008-07-25 07:58:00,2.01441,2.01447,2.01432,2.01447,3177587.0
2008-07-25 07:59:00,2.01454,2.01454,2.01442,2.0145,1180140.0
2008-07-25 08:00:00,2.01445,2.01453,2.01442,2.01453,4844829.0
2008-07-25 08:01:00,2.01468,2.01485,2.01462,2.01462,7910086.0
2008-07-25 08:02:00,2.0144,2.0144,2.01394,2.01394,2087151.0
2008-07-25 08:03:00,2.0139,2.0139,2.0137,2.01374,6063709.0
2008-07-25 08:04:00,2.01376,2.01412,2.01372,2.01412,4274929.0
2008-07-25 08:05:00,2.01428,2.01457,2.01428,2.01457,10169080.0
2008-07-25 08:06:00,2.01452,2.01461,2.01398,2.01438,957902.0
2008-07-25 08:07:00,2.01442,2.01447,2.01439,2.01439,7531563.0
2008-07-25 08:08:00,2.01424,2.01431,2.01406,2.01431,9841836.0
2008-07-25 08:09:00,2.01429,2.01429,2.01411,2.0142,4398818.0
2008-07-25 08:10:00,2.01406,2.01406,2.01386,2.01386,1143899.0
2008-07-25 08:11:00,2.01379,2.01391,2.01344,2.01353,2059943.0
2008-07-25 08:12:00,2.01339,2.01353,2.01337,2.01349,4190008.0
2008-07-25 08:13:00,2.01348,2.01372,2.01347,2.01372,3051393.0
2008-07-25 08:14:00,2.01358,2.01364,2.01353,2.01363,6940619.0
2008-07-25 08:15:00,2.01367,2.01378,2.01367,2.01369,10024008.0
2008-07-25 08:16:00,2.01374,2.01388,2.01372,2.01388,8456546.0
2008-07-25 08:17:00,2.01376,2.01409,2.01376,2.01409,5399392.0
2008-07-25 08:18:00,2.01405,2.01405,2.0133,2.0133,25813883.0
2008-07-25 08:19:00,2.01334,2.01338,2.01298,2.01298,7518069.0
2008-07-25 08:20:00,2.01297,2.01311,2.01287,2.01287,8220876.0
2008-07-25 08:21:00,2.01298,2.01303,2.01287,2.01287,4494727.0
2008-07-25 08:22:00,2.01278,2.01286,2.01264,2.01271,7868780.0
2008-07-25 08:23:00,2.01261,2.01264,2.01247,2.01264,2334230.0
2008-07-25 08:24:00,2.01264,2.01302,2.01232,2.01302,2744790.0
2008-07-25 08:25:00,2.01311,2.01327,2.0131,2.01327,6435582.0
2008-07-25 08:26:00,2.01323,2.01323,2.01304,2.01311,6025061.0
2008-07-25 08:27:00,2.01315,2.01315,2.01291,2.01315,5562793.0
2008-07-25 08:28:00,2.01325,2.01382,2.01325,2.01382,6561218.0
2008-07-25 08:29:00,2.014,2.01405,2.0135,2.01386,17295900.0
2008-07-25 08:30:00,2.01371,2.01371,2.01349,2.01364,3106136.0
2008-07-25 08:31:00,2.01368,2.01368,2.01342,2.01361,15226153.0
2008-07-25 08:32:00,2.01381,2.01401,2.01377,2.01393,4838683.0
2008-07-25 08:33:00,2.01385,2.01385,2.01354,2.01364,4365746.0
2008-07-25 08:34:00,2.01368,2.01415,2.01365,2.01415,9521322.0
2008-07-25 08:35:00,2.01419,2.01443,2.01419,2.01443,5862720.0
2008-07-25 08:36:00,2.01448,2.01458,2.01443,2.01446,10871855.0
2008-07-25 08:37:00,2.01435,2.01435,2.01372,2.01372,8084866.0
2008-07-25 08:38:00,2.0136,2.0136,2.01328,2.01328,4218463.0
2008-07-25 08:39:00,2.01332,2.01339,2.01309,2.01309,4535828.0
2008-07-25 08:40:00,2.01279,2.01284,2.01223,2.01223,3201363.0
2008-07-25 08:41:00,2.01223,2.01281,2.01223,2.01281,3542122.0
2008-07-25 08:42:00,2.01282,2.01302,2.01279,2.01302,5550661.0
2008-07-25 08:43:00,2.01292,2.01292,2.01263,2.01274,2122944.0
2008-07-25 08:44:00,2.01276,2.0128,2.01265,2.01273,7129970.0
2008-07-25 08:45:00,2.01273,2.0129,2.01258,2.0129,7275889.0
2008-07-25 08:46:00,2.01277,2.01277,2.01211,2.01228,9551121.0
2008-07-25 08:47:00,2.01249,2.01268,2.01246,2.01268,11343096.0
2008-07-25 08:48:00,2.01278,2.01296,2.01274,2.01281,11448804.0
2008-07-25 08:49:00,2.01275,2.01278,2.01259,2.01274,2481490.0
2008-07-25 08:50:00,2.01273,2.01273,2.01256,2.01256,4801259.0
2008-07-25 08:51:00,2.01248,2.01248,2.01228,2.01243,12426002.0
2008-07-25 08:52:00,2.01232,2.01232,2.01195,2.01195,6088472.0
2008-07-25 08:53:00,2.01186,2.01208,2.01186,2.01203,4043248.0
2008-07-25 08:54:00,2.01212,2.01233,2.01212,2.01215,17974480.0
2008-07-25 08:55:00,2.01226,2.01226,2.01204,2.01219,16742011.0
2008-07-25 08:56:00,2.01226,2.01249,2.01222,2.01249,10576926.0
2008-07-25 08:57:00,2.01264,2.01322,2.01264,2.01322,4120662.0
2008-07-25 08:58:00,2.0133,2.01346,2.01329,2.0134,2602710.0
2008-07-25 08:59:00,2.01344,2.01351,2.01338,2.01338,12204960.0
2008-07-25 09:00:00,2.01326,2.01341,2.01313,2.01327,8428413.0
2008-07-25 09:01:00,2.01333,2.01352,2.01202,2.01352,1074425.0
2008-07-25 09:02:00,2.01364,2.01387,2.01364,2.01387,6800997.0
2008-07-25 09:03:00,2.0139,2.01427,2.0139,2.01426,9865977.0
2008-07-25 09:04:00,2.01434,2.01469,2.01427,2.01451,6416563.0
2008-07-25 09:05:00,2.01434,2.01434,2.01396,2.01396,6062374.0
2008-07-25 09:06:00,2.0138,2.01399,2.0138,2.01398,10634098.0
2008-07-25 09:07:00,2.01395,2.01436,2.01393,2.01436,4341373.0
2008-07-25 09:08:00,2.01435,2.01435,2.01383,2.01423,7987397.0
2008-07-25 09:09:00,2.01423,2.01423,2.01392,2.01392,1351118.0
2008-07-25 09:10:00,2.01395,2.01412,2.0139,2.01409,5553856.0
2008-07-25 09:11:00,2.01404,2.01405,2.01372,2.01393,5862277.0
2008-07-25 09:12:00,2.01397,2.01425,2.01392,2.01413,7266528.0
2008-07-25 09:13:00,2.01428,2.01448,2.01428,2.01448,2211173.0
2008-07-25 09:14:00,2.01451,2.01478,2.01446,2.01478,3417269.0
2008-07-25 09:15:00,2.01486,2.01509,2.01486,2.01503,3189799.0
2008-07-25 09:16:00,2.01502,2.01517,2.01471,2.01471,13275480.0
2008-07-25 09:17:00,2.01472,2.01512,2.01461,2.01512,26951585.0
2008-07-25 09:18:00,2.01517,2.01533,2.01508,2.01523,1145080.0
2008-07-25 09:19:00,2.01525,2.01529,2.01499,2.01499,30855705.0
2008-07-25 09:20:00,2.015,2.01502,2.0148,2.01486,5033267.0
2008-07-25 09:21:00,2.01498,2.01517,2.01492,2.01512,14305746.0
2008-07-25 09:22:00,2.01518,2.01542,2.01514,2.01542,17271444.0
2008-07-25 09:23:00,2.01538,2.01547,2.01525,2.01525,3752756.0
2008-07-25 09:24:00,2.01503,2.01503,2.01471,2.01496,30204247.0
2008-07-25 09:25:00,2.01514,2.01536,2.01514,2.01536,5545026.0
2008-07-25 09:26:00,2.01541,2.01564,2.01537,2.01564,4611100.0
2008-07-25 09:27:00,2.01573,2.01574,2.01554,2.01561,16244528.0
2008-07-25 09:28:00,2.0155,2.01574,2.0155,2.01574,10406080.0
2008-07-25 09:29:00,2.0158,2.01584,2.01559,2.01559,3604298.0
2008-07-25 09:30:00,2.01571,2.01624,2.01571,2.01624,4879143.0
2008-07-25 09:31:00,2.01643,2.01663,2.01639,2.01639,20013066.0
2008-07-25 09:32:00,2.01621,2.01638,2.0159,2.0159,2727116.0
2008-07-25 09:33:00,2.01589,2.01601,2.01587,2.01587,11227413.0
2008-07-25 09:34:00,2.01596,2.01596,2.0155,2.0155,19623411.0
2008-07-25 09:35:00,2.01561,2.01588,2.01558,2.01579,2939143.0
2008-07-25 09:36:00,2.01587,2.01614,2.01587,2.01614,4338589.0
2008-07-25 09:37:00,2.01613,2.01613,2.01581,2.01584,2122229.0
2008-07-25 09:38:00,2.01598,2.01637,2.01598,2.01637,1807446.0
2008-07-25 09:39:00,2.01637,2.01637,2.01622,2.01634,4201472.0
2008-07-25 09:40:00,2.01651,2.0167,2.01646,2.01661,23499437.0
2008-07-25 09:41:00,2.01662,2.01678,2.01661,2.01675,6631590.0
2008-07-25 09:42:00,2.0167,2.0167,2.01659,2.01666,7928244.0
2008-07-25 09:43:00,2.01658,2.01666,2.01651,2.01655,5969973.0
2008-07-25 09:44:00,2.01651,2.0166,2.0164,2.0166,2321948.0
2008-07-25 09:45:00,2.0166,2.01686,2.0166,2.01686,1031279.0
2008-07-25 09:46:00,2.01687,2.01715,2.01687,2.01705,3357746.0
2008-07-25 09:47:00,2.01706,2.01706,2.01661,2.01661,6422918.0
2008-07-25 09:48:00,2.017,2.01703,2.01686,2.01695,6517072.0
2008-07-25 09:49:00,2.01696,2.01738,2.01696,2.01738,37067732.0
2008-07-25 09:50:00,2.01733,2.01733,2.01725,2.01729,14165512.0
2008-07-25 09:51:00,2.0173,2.0173,2.01702,2.01702,12292043.0
2008-07-25 09:52:00,2.01697,2.01697,2.0167,2.0167,20385473.0
2008-07-25 09:53:00,2.01659,2.01669,2.01641,2.01644,7841865.0
2008-07-25 09:54:00,2.01635,2.01638,2.01598,2.01601,15961846.0
2008-07-25 09:55:00,2.0161,2.01623,2.01606,2.01606,5712713.0
2008-07-25 09:56:00,2.01608,2.01608,2.01574,2.01574,2855625.0
2008-07-25 09:57:00,2.01605,2.01605,2.01578,2.01583,10352583.0
2008-07-25 09:58:00,2.01601,2.01623,2.01601,2.01622,4276134.0
2008-07-25 09:59:00,2.0165,2.01674,2.01595,2.01595,6232772.0
2008-07-25 10:00:00,2.01612,2.01612,2.01603,2.01603,4411531.0
2008-07-25 10:01:00,2.01607,2.01625,2.01607,2.01607,30872002.0
2008-07-25 10:02:00,2.016,2.0163,2.016,2.01607,34729819.0
2008-07-25 10:03:00,2.01561,2.01605,2.01561,2.01574,2434193.0
2008-07-25 10:04:00,2.01563,2.01579,2.01556,2.01579,4786589.0
2008-07-25 10:05:00,2.01578,2.01591,2.01578,2.01591,2266459.0
2008-07-25 10:06:00,2.01597,2.01609,2.01592,2.01606,5080320.0
2008-07-25 10:07:00,2.01594,2.01629,2.01593,2.01629,9304595.0
2008-07-25 10:08:00,2.01621,2.01642,2.01617,2.01622,3985156.0
2008-07-25 10:09:00,2.01622,2.01641,2.0162,2.01641,8475361.0
2008-07-25 10:10:00,2.01637,2.01637,2.0161,2.0161,5181243.0
2008-07-25 10:11:00,2.01592,2.01612,2.01571,2.01612,3074708.0
2008-07-25 10:12:00,2.0161,2.01616,2.01604,2.01616,7993054.0
2008-07-25 10:13:00,2.01628,2.01642,2.01627,2.01637,23633084.0
2008-07-25 10:14:00,2.01637,2.01666,2.01637,2.0166,4653308.0
2008-07-25 10:15:00,2.01654,2.01665,2.01648,2.01665,16574714.0
2008-07-25 10:16:00,2.01652,2.01675,2.01649,2.01649,1516860.0
2008-07-25 10:17:00,2.01661,2.01682,2.01638,2.01674,2932244.0
2008-07-25 10:18:00,2.0168,2.01683,2.01654,2.01654,2161887.0
2008-07-25 10:19:00,2.01641,2.01667,2.01641,2.01667,13122021.0
2008-07-25 10:20:00,2.01693,2.01715,2.01675,2.01675,3031714.0
2008-07-25 10:21:00,2.01704,2.01732,2.01704,2.0172,45929855.0
2008-07-25 10:22:00,2.01727,2.01758,2.01725,2.01725,7910850.0
2008-07-25 10:23:00,2.01748,2.01751,2.01734,2.01734,21502422.0
2008-07-25 10:24:00,2.0172,2.0172,2.01695,2.01695,2893195.0
2008-07-25 10:25:00,2.01688,2.01688,2.01677,2.01683,7969535.0
2008-07-25 10:26:00,2.01691,2.01702,2.01665,2.017,5475692.0
2008-07-25 10:27:00,2.01699,2.01709,2.01691,2.01694,2386980.0
2008-07-25 10:28:00,2.01688,2.01695,2.01649,2.01651,24835808.0
2008-07-25 10:29:00,2.01631,2.01631,2.01593,2.01598,17674005.0
2008-07-25 10:30:00,2.01601,2.01624,2.01588,2.01624,10046212.0
2008-07-25 10:31:00,2.01619,2.01651,2.01597,2.01639,10551226.0
2008-07-25 10:32:00,2.01652,2.01676,2.01652,2.01676,16118910.0
2008-07-25 10:33:00,2.01682,2.01712,2.01673,2.01712,6267397.0
2008-07-25 10:34:00,2.01707,2.01731,2.017,2.01731,4723391.0
2008-07-25 10:35:00,2.01736,2.01754,2.01736,2.01738,7393364.0
2008-07-25 10:36:00,2.01732,2.01732,2.01704,2.01704,37682858.0
2008-07-25 10:37:00,2.0168,2.01704,2.01658,2.01704,8509836.0
2008-07-25 10:38:00,2.01709,2.0172,2.01705,2.01714,5813180.0
2008-07-25 10:39:00,2.01723,2.01751,2.01703,2.0174,6046118.0
2008-07-25 10:40:00,2.0174,2.01755,2.0174,2.01755,9113404.0
2008-07-25 10:41:00,2.01775,2.0181,2.01775,2.0181,4172396.0
2008-07-25 10:42:00,2.0182,2.0182,2.01775,2.01775,17816241.0
2008-07-25 10:43:00,2.01758,2.01767,2.01733,2.01767,188111590.0
2008-07-25 10:44:00,2.01779,2.018,2.01752,2.01752,2803949.0
2008-07-25 10:45:00,2.01745,2.01746,2.01723,2.01729,14517607.0
2008-07-25 10:46:00,2.01723,2.01724,2.01698,2.01698,3728324.0
2008-07-25 10:47:00,2.01674,2.01678,2.01647,2.01661,6877472.0
2008-07-25 10:48:00,2.01671,2.01671,2.01653,2.0167,3840692.0
2008-07-25 10:49:00,2.01677,2.01728,2.01677,2.01728,6734545.0
2008-07-25 10:50:00,2.01746,2.01759,2.01743,2.01757,2581279.0
2008-07-25 10:51:00,2.01756,2.01761,2.01752,2.01761,7478807.0
2008-07-25 10:52:00,2.01755,2.01776,2.01629,2.01768,3830623.0
2008-07-25 10:53:00,2.01769,2.01769,2.01763,2.01768,7003973.0
2008-07-25 10:54:00,2.0177,2.0177,2.01752,2.01755,6280337.0
2008-07-25 10:55:00,2.01755,2.01788,2.01755,2.01788,4548452.0
2008-07-25 10:56:00,2.01798,2.01812,2.01791,2.0181,5250756.0
2008-07-25 10:57:00,2.01815,2.01845,2.01812,2.01832,4445340.0
2008-07-25 10:58:00,2.0185,2.01887,2.0185,2.01887,983016.0
2008-07-25 10:59:00,2.01898,2.01915,2.01893,2.01909,9974224.0
2008-07-25 11:00:00,2.01907,2.01907,2.01899,2.01903,1414095.0
2008-07-25 11:01:00,2.01916,2.0196,2.01916,2.0196,8179656.0
2008-07-25 11:02:00,2.0198,2.01996,2.01977,2.01977,2715512.0
2008-07-25 11:03:00,2.01974,2.01997,2.01974,2.01985,9152971.0
2008-07-25 11:04:00,2.02008,2.02029,2.02008,2.02029,3562299.0
2008-07-25 11:05:00,2.02032,2.02045,2.02032,2.02045,2534292.0
2008-07-25 11:06:00,2.02044,2.02062,2.02032,2.02062,2619918.0
2008-07-25 11:07:00,2.02059,2.02092,2.02059,2.02091,12666345.0
2008-07-25 11:08:00,2.021,2.02112,2.02093,2.02106,4093847.0
2008-07-25 11:09:00,2.02121,2.02148,2.02111,2.02139,8522151.0
2008-07-25 11:10:00,2.02135,2.02145,2.02129,2.02129,3187200.0
2008-07-25 11:11:00,2.02107,2.0211,2.02097,2.02097,15011692.0
2008-07-25 11:12:00,2.02092,2.02095,2.0207,2.02072,9258877.0
2008-07-25 11:13:00,2.02087,2.02109,2.02087,2.0209,4107646.0
2008-07-25 11:14:00,2.02095,2.02095,2.02053,2.02053,6648680.0
2008-07-25 11:15:00,2.02067,2.02089,2.02062,2.02089,7861950.0
2008-07-25 11:16:00,2.02087,2.02121,2.02087,2.02121,5419463.0
2008-07-25 11:17:00,2.02127,2.02141,2.02118,2.02141,10841203.0
2008-07-25 11:18:00,2.02139,2.0216,2.02128,2.02128,3614064.0
2008-07-25 11:19:00,2.02124,2.02124,2.02076,2.02094,36430317.0
2008-07-25 11:20:00,2.02079,2.02079,2.02047,2.02061,3375960.0
2008-07-25 11:21:00,2.02085,2.02127,2.02085,2.02127,8638898.0
2008-07-25 11:22:00,2.02125,2.02136,2.02107,2.02107,18425291.0
2008-07-25 11:23:00,2.02106,2.02133,2.02106,2.02133,16882410.0
2008-07-25 11:24:00,2.0214,2.02197,2.0214,2.02197,4745858.0
2008-07-25 11:25:00,2.02201,2.02202,2.02187,2.022,24251755.0
2008-07-25 11:26:00,2.02187,2.02197,2.02173,2.02173,12123126.0
2008-07-25 11:27:00,2.02165,2.02189,2.0216,2.0216,6107235.0
2008-07-25 11:28:00,2.02153,2.02153,2.02097,2.02097,5920975.0
2008-07-25 11:29:00,2.0209,2.0209,2.02075,2.02075,1093913.0
2008-07-25 11:30:00,2.0209,2.02122,2.0208,2.0208,5148290.0
2008-07-25 11:31:00,2.02077,2.02077,2.02041,2.02049,12656150.0
2008-07-25 11:32:00,2.0204,2.0204,2.02029,2.02033,6760460.0
2008-07-25 11:33:00,2.02035,2.02046,2.02018,2.02018,1374591.0
2008-07-25 11:34:00,2.01998,2.02003,2.01972,2.01972,11503120.0
2008-07-25 11:35:00,2.01958,2.01977,2.01958,2.01977,4953863.0
2008-07-25 11:36:00,2.01954,2.01954,2.01902,2.01925,6766281.0
2008-07-25 11:37:00,2.01933,2.01934,2.01919,2.01928,30060377.0
2008-07-25 11:38:00,2.01936,2.0196,2.01928,2.0196,4574279.0
2008-07-25 11:39:00,2.01976,2.01996,2.01976,2.01985,8429998.0
2008-07-25 11:40:00,2.01966,2.01966,2.01919,2.01923,13972759.0
2008-07-25 11:41:00,2.0192,2.01925,2.01905,2.01905,2833318.0
2008-07-25 11:42:00,2.01916,2.0192,2.01899,2.01917,2626156.0
2008-07-25 11:43:00,2.01917,2.01917,2.01892,2.0191,15465896.0
2008-07-25 11:44:00,2.01913,2.01937,2.01913,2.01937,1817725.0
2008-07-25 11:45:00,2.01952,2.01975,2.01949,2.01975,2238876.0
2008-07-25 11:46:00,2.01976,2.01981,2.01969,2.01973,6111198.0
2008-07-25 11:47:00,2.01968,2.01968,2.01944,2.01957,14831832.0
2008-07-25 11:48:00,2.01958,2.01958,2.01951,2.01957,11256667.0
2008-07-25 11:49:00,2.01966,2.02003,2.01966,2.02003,3365379.0
2008-07-25 11:50:00,2.02013,2.02074,2.02013,2.02073,6621177.0
2008-07-25 11:51:00,2.02071,2.02083,2.02036,2.02036,2901783.0
2008-07-25 11:52:00,2.02038,2.02038,2.02023,2.02032,4880334.0
2008-07-25 11:53:00,2.02039,2.02051,2.0203,2.0203,3055086.0
2008-07-25 11:54:00,2.02037,2.02064,2.0201,2.02064,12683513.0
2008-07-25 11:55:00,2.02057,2.02095,2.02057,2.02095,2030491.0
2008-07-25 11:56:00,2.02079,2.02088,2.02062,2.02088,19045153.0
2008-07-25 11:57:00,2.02096,2.02096,2.02087,2.0209,5387970.0
2008-07-25 11:58:00,2.02086,2.02113,2.02086,2.021,2536805.0
2008-07-25 11:59:00,2.02098,2.02115,2.02098,2.02115,14884372.0
2008-07-25 12:00:00,2.02106,2.02106,2.02086,2.021,3400237.0
2008-07-25 12:01:00,2.02095,2.02095,2.0207,2.02082,10225021.0
2008-07-25 12:02:00,2.02105,2.02113,2.02098,2.02113,2402998.0
2008-07-25 12:03:00,2.02121,2.02146,2.02087,2.02146,2927304.0
2008-07-25 12:04:00,2.02139,2.02152,2.02127,2.02131,19775519.0
2008-07-25 12:05:00,2.02107,2.02123,2.02099,2.02104,3654870.0
2008-07-25 12:06:00,2.02127,2.02162,2.02127,2.02159,4131131.0
2008-07-25 12:07:00,2.02145,2.02146,2.02105,2.02105,7943057.0
2008-07-25 12:08:00,2.02089,2.02094,2.02083,2.02089,3280943.0
2008-07-25 12:09:00,2.02088,2.02113,2.02088,2.02104,3888682.0
2008-07-25 12:10:00,2.02097,2.021,2.02081,2.021,5075333.0
2008-07-25 12:11:00,2.02085,2.02085,2.02062,2.02066,3969615.0
2008-07-25 12:12:00,2.02077,2.02084,2.02047,2.02047,5294494.0
2008-07-25 12:13:00,2.02082,2.02104,2.0205,2.02104,8152954.0
2008-07-25 12:14:00,2.02095,2.02119,2.02095,2.02119,5085346.0
2008-07-25 12:15:00,2.02123,2.02137,2.02113,2.02113,24551131.0
2008-07-25 12:16:00,2.02106,2.0212,2.02063,2.02063,16661563.0
2008-07-25 12:17:00,2.02069,2.02069,2.0205,2.02065,13469931.0
2008-07-25 12:18:00,2.02064,2.02071,2.02053,2.02071,2702449.0
2008-07-25 12:19:00,2.02073,2.02085,2.0206,2.02085,5644974.0
2008-07-25 12:20:00,2.02093,2.02107,2.02093,2.02098,11020619.0
2008-07-25 12:21:00,2.02084,2.02095,2.02056,2.02067,8841000.0
2008-07-25 12:22:00,2.02056,2.02059,2.02033,2.02047,9816067.0
2008-07-25 12:23:00,2.02046,2.02046,2.02008,2.02045,13526863.0
2008-07-25 12:24:00,2.02048,2.0208,2.02046,2.0206,4313985.0
2008-07-25 12:25:00,2.02075,2.02099,2.02074,2.02099,13438013.0
2008-07-25 12:26:00,2.02099,2.02137,2.02099,2.02137,3538920.0
2008-07-25 12:27:00,2.02131,2.02145,2.02115,2.02145,4167832.0
2008-07-25 12:28:00,2.02139,2.02167,2.02133,2.02167,13406421.0
2008-07-25 12:29:00,2.02177,2.02204,2.02168,2.02168,3230677.0
2008-07-25 12:30:00,2.02161,2.02216,2.02161,2.02216,10342349.0
2008-07-25 12:31:00,2.02225,2.02225,2.02184,2.02213,6050107.0
2008-07-25 12:32:00,2.02207,2.02278,2.02207,2.02278,4514738.0
2008-07-25 12:33:00,2.02269,2.02269,2.02244,2.02259,4309872.0
2008-07-25 12:34:00,2.02253,2.02256,2.02232,2.02232,10824642.0
2008-07-25 12:35:00,2.02227,2.02227,2.02079,2.02196,7603009.0
2008-07-25 12:36:00,2.02214,2.0226,2.02214,2.0226,14710488.0
2008-07-25 12:37:00,2.02266,2.0229,2.02246,2.02246,8509050.0
2008-07-25 12:38:00,2.02243,2.02249,2.02224,2.02224,4797631.0
2008-07-25 12:39:00,2.02216,2.02234,2.02203,2.02234,2855944.0
2008-07-25 12:40:00,2.0224,2.02255,2.0224,2.02242,1921312.0
2008-07-25 12:41:00,2.02239,2.02259,2.02239,2.02249,8988718.0
2008-07-25 12:42:00,2.02246,2.02246,2.0223,2.0224,12814175.0
2008-07-25 12:43:00,2.02245,2.0227,2.02225,2.0227,6315599.0
2008-07-25 12:44:00,2.0227,2.02289,2.0227,2.02289,7713008.0
2008-07-25 12:45:00,2.02293,2.02324,2.02293,2.02319,16204186.0
2008-07-25 12:46:00,2.02307,2.02329,2.02302,2.02308,3345537.0
2008-07-25 12:47:00,2.023,2.023,2.02274,2.02291,9919175.0
2008-07-25 12:48:00,2.02295,2.02332,2.02295,2.02316,2633461.0
2008-07-25 12:49:00,2.02322,2.02345,2.02322,2.02329,7530850.0
2008-07-25 12:50:00,2.02334,2.02334,2.02312,2.02331,3863972.0
2008-07-25 12:51:00,2.02331,2.02331,2.02311,2.02331,6263824.0
2008-07-25 12:52:00,2.02348,2.02384,2.02348,2.02384,13813285.0
2008-07-25 12:53:00,2.02388,2.02402,2.0237,2.02402,2823106.0
2008-07-25 12:54:00,2.02411,2.02437,2.02405,2.02405,3884467.0
2008-07-25 12:55:00,2.02405,2.02405,2.02387,2.02399,7291757.0
2008-07-25 12:56:00,2.02388,2.02402,2.02385,2.02385,8322298.0
2008-07-25 12:57:00,2.02393,2.02393,2.02327,2.02373,5271942.0
2008-07-25 12:58:00,2.02373,2.02387,2.02369,2.02379,11022614.0
2008-07-25 12:59:00,2.02393,2.02393,2.02376,2.02378,2164910.0
2008-07-25 13:00:00,2.0237,2.0237,2.02306,2.02306,5483558.0
2008-07-25 13:01:00,2.02303,2.02303,2.02276,2.02276,20068597.0
2008-07-25 13:02:00,2.02274,2.02322,2.02273,2.02322,5374384.0
2008-07-25 13:03:00,2.02328,2.02336,2.02318,2.02329,5782139.0
2008-07-25 13:04:00,2.02341,2.02356,2.02335,2.02356,3589272.0
2008-07-25 13:05:00,2.02363,2.02363,2.02315,2.02315,7160519.0
2008-07-25 13:06:00,2.02306,2.02309,2.02295,2.02295,4227821.0
2008-07-25 13:07:00,2.02316,2.02358,2.02316,2.02338,13463908.0
2008-07-25 13:08:00,2.0235,2.02384,2.0235,2.02369,2905728.0
2008-07-25 13:09:00,2.02354,2.02354,2.02329,2.02341,26861401.0
2008-07-25 13:10:00,2.02344,2.02347,2.02331,2.02331,2931823.0
2008-07-25 13:11:00,2.02353,2.02411,2.02353,2.02411,27724052.0
2008-07-25 13:12:00,2.02421,2.02456,2.02421,2.02438,8453134.0
2008-07-25 13:13:00,2.02434,2.02448,2.02434,2.02436,3624239.0
2008-07-25 13:14:00,2.02439,2.02471,2.02439,2.02471,49252346.0
2008-07-25 13:15:00,2.02473,2.02491,2.02473,2.02491,7271726.0
2008-07-25 13:16:00,2.02493,2.02528,2.02493,2.02528,24915916.0
2008-07-25 13:17:00,2.02536,2.02544,2.02518,2.02518,1523113.0
2008-07-25 13:18:00,2.02527,2.02528,2.02513,2.02513,2747269.0
2008-07-25 13:19:00,2.02506,2.0254,2.02506,2.02523,3413412.0
2008-07-25 13:20:00,2.02531,2.02531,2.02505,2.02509,4039185.0
2008-07-25 13:21:00,2.02516,2.02532,2.02516,2.02532,23128266.0
2008-07-25 13:22:00,2.02548,2.02609,2.02548,2.02565,3121091.0
2008-07-25 13:23:00,2.02553,2.02557,2.02531,2.02557,3962460.0
2008-07-25 13:24:00,2.02546,2.02546,2.02518,2.0252,4547002.0
2008-07-25 13:25:00,2.02524,2.02527,2.02505,2.02505,5986877.0
2008-07-25 13:26:00,2.02505,2.02532,2.02485,2.02532,4676470.0
2008-07-25 13:27:00,2.02518,2.02518,2.02487,2.02491,20561944.0
2008-07-25 13:28:00,2.02482,2.02577,2.02482,2.02577,6406119.0
2008-07-25 13:29:00,2.02588,2.02616,2.02585,2.02605,6620446.0
2008-07-25 13:30:00,2.02609,2.0263,2.02595,2.02595,10557908.0
2008-07-25 13:31:00,2.02595,2.02599,2.02578,2.02599,8724912.0
2008-07-25 13:32:00,2.02563,2.02605,2.02563,2.02605,5209269.0
2008-07-25 13:33:00,2.02605,2.02614,2.02605,2.02608,3298945.0
2008-07-25 13:34:00,2.02571,2.02632,2.02571,2.02632,6686573.0
2008-07-25 13:35:00,2.02633,2.02633,2.02566,2.02566,11634142.0
2008-07-25 13:36:00,2.02565,2.02565,2.02539,2.02542,9101874.0
2008-07-25 13:37:00,2.02547,2.02583,2.02547,2.02572,21016849.0
2008-07-25 13:38:00,2.02565,2.02565,2.02527,2.0254,22873561.0
2008-07-25 13:39:00,2.02534,2.02541,2.0251,2.02541,5697134.0
2008-07-25 13:40:00,2.02541,2.02556,2.02528,2.02528,1942586.0
2008-07-25 13:41:00,2.02537,2.02545,2.02537,2.0254,6564468.0
2008-07-25 13:42:00,2.02507,2.02553,2.02507,2.02552,5834393.0
2008-07-25 13:43:00,2.0254,2.02565,2.02535,2.02535,14512925.0
2008-07-25 13:44:00,2.02528,2.02528,2.02506,2.02506,9567043.0
2008-07-25 13:45:00,2.02506,2.02525,2.02506,2.02525,4693407.0
2008-07-25 13:46:00,2.02537,2.02547,2.02523,2.02523,11575667.0
2008-07-25 13:47:00,2.02523,2.02523,2.02484,2.02494,12430582.0
2008-07-25 13:48:00,2.0249,2.0249,2.02447,2.02447,7512725.0
2008-07-25 13:49:00,2.02453,2.02458,2.0243,2.02436,7399752.0
2008-07-25 13:50:00,2.02422,2.02429,2.02399,2.02425,6905426.0
2008-07-25 13:51:00,2.02435,2.02452,2.02431,2.02447,15357250.0
2008-07-25 13:52:00,2.02458,2.02496,2.02458,2.02496,55672814.0
2008-07-25 13:53:00,2.02499,2.0252,2.02492,2.0252,7829994.0
2008-07-25 13:54:00,2.02526,2.02553,2.02524,2.02553,4169452.0
2008-07-25 13:55:00,2.02559,2.02583,2.02559,2.02562,6087473.0
2008-07-25 13:56:00,2.02561,2.02561,2.02526,2.02552,5703696.0
2008-07-25 13:57:00,2.02539,2.02541,2.02517,2.02517,11254695.0
2008-07-25 13:58:00,2.02506,2.02506,2.0246,2.0246,25591140.0
2008-07-25 13:59:00,2.02462,2.02482,2.02462,2.02478,3442728.0
2008-07-25 14:00:00,2.02482,2.02501,2.02482,2.025,17383140.0
2008-07-25 14:01:00,2.02494,2.02503,2.02482,2.02487,34493630.0
2008-07-25 14:02:00,2.02485,2.0251,2.02485,2.0251,26737370.0
2008-07-25 14:03:00,2.02513,2.02531,2.02485,2.02485,2129291.0
2008-07-25 14:04:00,2.02495,2.02515,2.02488,2.02515,12964430.0
2008-07-25 14:05:00,2.02522,2.02553,2.02522,2.02553,16361728.0
2008-07-25 14:06:00,2.02552,2.02552,2.02526,2.02526,9805701.0
2008-07-25 14:07:00,2.0252,2.02537,2.02516,2.02516,1754090.0
2008-07-25 14:08:00,2.02496,2.02496,2.02469,2.02469,7648660.0
2008-07-25 14:09:00,2.0247,2.02472,2.02461,2.02468,6035889.0
2008-07-25 14:10:00,2.02473,2.02476,2.02458,2.02458,8551103.0
2008-07-25 14:11:00,2.02477,2.02477,2.02446,2.02446,7418706.0
2008-07-25 14:12:00,2.02443,2.02443,2.02418,2.02423,9799738.0
2008-07-25 14:13:00,2.02434,2.02464,2.02433,2.02433,9082975.0
2008-07-25 14:14:00,2.02428,2.02428,2.02402,2.02402,12899890.0
2008-07-25 14:15:00,2.02382,2.02389,2.02364,2.02374,4361809.0
2008-07-25 14:16:00,2.0237,2.0237,2.0234,2.02344,3583675.0
2008-07-25 14:17:00,2.02346,2.02346,2.0231,2.02325,17334751.0
2008-07-25 14:18:00,2.02324,2.02324,2.02292,2.02292,8166519.0
2008-07-25 14:19:00,2.02286,2.02286,2.02267,2.02267,17978886.0
2008-07-25 14:20:00,2.02247,2.02258,2.02236,2.02236,6054616.0
2008-07-25 14:21:00,2.02228,2.02238,2.02213,2.02217,5247311.0
2008-07-25 14:22:00,2.02206,2.02206,2.02183,2.02183,2319232.0
2008-07-25 14:23:00,2.02194,2.02194,2.02164,2.02164,1725578.0
2008-07-25 14:24:00,2.02174,2.02174,2.02129,2.02131,9127182.0
2008-07-25 14:25:00,2.02137,2.02137,2.0211,2.02128,4713752.0
2008-07-25 14:26:00,2.02128,2.02133,2.02105,2.02133,6047225.0
2008-07-25 14:27:00,2.0215,2.02167,2.02148,2.0216,7096073.0
2008-07-25 14:28:00,2.02158,2.02213,2.02158,2.02213,43417682.0
2008-07-25 14:29:00,2.02232,2.02256,2.02232,2.02239,2336881.0
2008-07-25 14:30:00,2.02232,2.02232,2.02204,2.02211,8848251.0
2008-07-25 14:31:00,2.0221,2.0221,2.02158,2.02186,13105417.0
2008-07-25 14:32:00,2.02183,2.02183,2.02147,2.02153,11739547.0
2008-07-25 14:33:00,2.02151,2.02151,2.02121,2.02121,13156923.0
2008-07-25 14:34:00,2.0212,2.02159,2.02105,2.02159,9982421.0
2008-07-25 14:35:00,2.02162,2.02188,2.02162,2.02178,12783576.0
2008-07-25 14:36:00,2.02186,2.02206,2.02185,2.02206,12224274.0
2008-07-25 14:37:00,2.02212,2.0223,2.02203,2.02228,6184506.0
2008-07-25 14:38:00,2.02233,2.02248,2.02233,2.02241,8640196.0
2008-07-25 14:39:00,2.02257,2.02303,2.02257,2.02303,4792205.0
2008-07-25 14:40:00,2.02311,2.02341,2.02311,2.02341,3666033.0
2008-07-25 14:41:00,2.0235,2.02362,2.02341,2.02341,6695876.0
2008-07-25 14:42:00,2.02346,2.02346,2.02294,2.02296,8567944.0
2008-07-25 14:43:00,2.02293,2.02293,2.02268,2.02271,18511187.0
2008-07-25 14:44:00,2.02272,2.02272,2.02237,2.02254,11083378.0
2008-07-25 14:45:00,2.02248,2.02267,2.02244,2.02265,10006251.0
2008-07-25 14:46:00,2.02248,2.02248,2.02185,2.02185,6936632.0
2008-07-25 14:47:00,2.02179,2.02179,2.02159,2.02177,763961.0
2008-07-25 14:48:00,2.02185,2.02242,2.02185,2.02207,12130448.0
2008-07-25 14:49:00,2.02187,2.02187,2.02165,2.02184,6353189.0
2008-07-25 14:50:00,2.02186,2.02196,2.02178,2.02196,2612876.0
2008-07-25 14:51:00,2.022,2.0225,2.022,2.02227,2996838.0
2008-07-25 14:52:00,2.02232,2.02317,2.02232,2.02317,8553864.0
2008-07-25 14:53:00,2.02314,2.02337,2.02314,2.02327,27265627.0
2008-07-25 14:54:00,2.02324,2.02324,2.02301,2.02309,2448193.0
2008-07-25 14:55:00,2.023,2.023,2.02258,2.02258,30985791.0
2008-07-25 14:56:00,2.0225,2.0225,2.02202,2.02202,3769171.0
2008-07-25 14:57:00,2.02216,2.02225,2.02216,2.02224,8063196.0
2008-07-25 14:58:00,2.02209,2.02224,2.02202,2.02202,5063177.0
2008-07-25 14:59:00,2.02205,2.02235,2.02205,2.02235,58240332.0
2008-07-25 15:00:00,2.0223,2.02234,2.02224,2.0223,6959650.0
2008-07-25 15:01:00,2.02236,2.02251,2.0223,2.0223,5592429.0
2008-07-25 15:02:00,2.02234,2.02234,2.0219,2.0219,6734655.0
2008-07-25 15:03:00,2.02168,2.02195,2.02168,2.02182,2699770.0
2008-07-25 15:04:00,2.02168,2.02168,2.02142,2.02145,10077088.0
2008-07-25 15:05:00,2.02149,2.02159,2.02149,2.02154,8554899.0
2008-07-25 15:06:00,2.02137,2.02168,2.02137,2.02137,9033537.0
2008-07-25 15:07:00,2.02127,2.02127,2.02084,2.02084,5351175.0
2008-07-25 15:08:00,2.02075,2.02082,2.02055,2.02082,7103628.0
2008-07-25 15:09:00,2.02079,2.02079,2.02066,2.02066,4780978.0
2008-07-25 15:10:00,2.02053,2.02053,2.02011,2.02011,7143081.0
2008-07-25 15:11:00,2.02011,2.0202,2.01994,2.0202,9613846.0
2008-07-25 15:12:00,2.02023,2.02035,2.02011,2.02035,38407144.0
2008-07-25 15:13:00,2.02039,2.02061,2.02039,2.02061,3366826.0
2008-07-25 15:14:00,2.02076,2.02083,2.0207,2.02071,11224527.0
2008-07-25 15:15:00,2.0208,2.0208,2.0205,2.0205,6701948.0
2008-07-25 15:16:00,2.02036,2.02054,2.02018,2.02054,5332528.0
2008-07-25 15:17:00,2.02053,2.02053,2.02024,2.02024,3807949.0
2008-07-25 15:18:00,2.01994,2.01994,2.01973,2.01973,2722975.0
2008-07-25 15:19:00,2.01958,2.01986,2.01936,2.01986,8672585.0
2008-07-25 15:20:00,2.01998,2.02031,2.01998,2.02028,6731273.0
2008-07-25 15:21:00,2.02016,2.02034,2.02004,2.02034,11353921.0
2008-07-25 15:22:00,2.02047,2.0211,2.02047,2.02108,13782180.0
2008-07-25 15:23:00,2.02112,2.02146,2.02103,2.02142,12159920.0
2008-07-25 15:24:00,2.02138,2.02139,2.02119,2.02119,4776979.0
2008-07-25 15:25:00,2.02119,2.02125,2.02111,2.02112,21145314.0
2008-07-25 15:26:00,2.02117,2.02124,2.02105,2.0212,5141729.0
2008-07-25 15:27:00,2.02116,2.02123,2.02101,2.02123,5538353.0
2008-07-25 15:28:00,2.02126,2.02139,2.02123,2.02127,18240371.0
2008-07-25 15:29:00,2.02134,2.02143,2.02116,2.02135,3583080.0
2008-07-25 15:30:00,2.02169,2.02181,2.02162,2.02163,4585441.0
2008-07-25 15:31:00,2.02169,2.02185,2.02159,2.02159,21907722.0
2008-07-25 15:32:00,2.02148,2.02148,2.02107,2.02107,8046252.0
2008-07-25 15:33:00,2.02106,2.02106,2.02062,2.02062,2150711.0
2008-07-25 15:34:00,2.02103,2.02115,2.0209,2.02115,4087891.0
2008-07-25 15:35:00,2.02113,2.02125,2.02091,2.02091,6549116.0
2008-07-25 15:36:00,2.02088,2.02088,2.02029,2.02029,13065519.0
2008-07-25 15:37:00,2.02025,2.02064,2.02025,2.02054,7310404.0
2008-07-25 15:38:00,2.02049,2.02097,2.0204,2.02097,1676485.0
2008-07-25 15:39:00,2.02101,2.0212,2.02094,2.0212,2033206.0
2008-07-25 15:40:00,2.0212,2.02153,2.0212,2.02153,30029432.0
2008-07-25 15:41:00,2.02161,2.02178,2.0216,2.02178,10384207.0
2008-07-25 15:42:00,2.02185,2.02207,2.0216,2.02207,13513245.0
2008-07-25 15:43:00,2.02209,2.0223,2.02208,2.0223,11986062.0
2008-07-25 15:44:00,2.02221,2.0227,2.02221,2.02266,14555173.0
2008-07-25 15:45:00,2.02264,2.02276,2.02254,2.02276,4588896.0
2008-07-25 15:46:00,2.02277,2.02324,2.02277,2.02318,6068493.0
2008-07-25 15:47:00,2.02313,2.02313,2.02279,2.02282,22171461.0
2008-07-25 15:48:00,2.023,2.02324,2.023,2.02307,19448725.0
2008-07-25 15:49:00,2.02287,2.02287,2.02269,2.02279,4447934.0
2008-07-25 15:50:00,2.02264,2.02264,2.02215,2.02257,7500375.0
2008-07-25 15:51:00,2.02245,2.02245,2.0222,2.0222,10055485.0
2008-07-25 15:52:00,2.02225,2.02228,2.02206,2.02216,4453982.0
2008-07-25 15:53:00,2.02231,2.02254,2.02231,2.02246,2084269.0
2008-07-25 15:54:00,2.02266,2.02281,2.02257,2.02276,3426430.0
2008-07-25 15:55:00,2.02257,2.02257,2.02217,2.02217,18636052.0
2008-07-25 15:56:00,2.02217,2.02232,2.02195,2.02195,1737506.0
2008-07-25 15:57:00,2.02186,2.02186,2.02168,2.02168,1703717.0
2008-07-25 15:58:00,2.02163,2.02163,2.02139,2.02145,29476855.0
2008-07-25 15:59:00,2.02153,2.02176,2.02153,2.02172,5644921.0
2008-07-25 16:00:00,2.02165,2.02165,2.02113,2.02113,23428006.0
2008-07-25 16:01:00,2.02113,2.02113,2.02085,2.02085,4282838.0
2008-07-25 16:02:00,2.02072,2.02118,2.02072,2.02118,26098809.0
2008-07-25 16:03:00,2.02118,2.02168,2.02118,2.02148,3451239.0
2008-07-25 16:04:00,2.02158,2.0217,2.02156,2.02164,5915511.0
2008-07-25 16:05:00,2.02169,2.02189,2.02169,2.02189,6248188.0
2008-07-25 16:06:00,2.02194,2.02226,2.02194,2.02226,10052379.0
2008-07-25 16:07:00,2.02223,2.02223,2.02195,2.02195,3549367.0
2008-07-25 16:08:00,2.02193,2.02193,2.02171,2.02171,4126471.0
2008-07-25 16:09:00,2.02158,2.02168,2.02139,2.02139,4706752.0
2008-07-25 16:10:00,2.02146,2.02198,2.02146,2.02198,3173007.0
2008-07-25 16:11:00,2.0221,2.02239,2.02199,2.02239,10212694.0
2008-07-25 16:12:00,2.02246,2.02252,2.02239,2.02252,4986188.0
2008-07-25 16:13:00,2.02245,2.02245,2.02216,2.0222,5693874.0
2008-07-25 16:14:00,2.02211,2.02214,2.02185,2.02185,9902454.0
2008-07-25 16:15:00,2.0222,2.02225,2.02211,2.02222,8029409.0
2008-07-25 16:16:00,2.0222,2.0222,2.02193,2.02203,7849962.0
2008-07-25 16:17:00,2.02187,2.02198,2.02174,2.02186,4225402.0
2008-07-25 16:18:00,2.02195,2.02226,2.02195,2.02226,6696813.0
2008-07-25 16:19:00,2.02213,2.02213,2.02204,2.02208,1409159.0
2008-07-25 16:20:00,2.02201,2.02201,2.02123,2.02145,5473180.0
2008-07-25 16:21:00,2.02134,2.02141,2.02115,2.02115,2143791.0
2008-07-25 16:22:00,2.02102,2.02104,2.0209,2.0209,4336044.0
2008-07-25 16:23:00,2.02091,2.02091,2.02074,2.0208,5405507.0
2008-07-25 16:24:00,2.02088,2.02099,2.02078,2.02099,6374935.0
2008-07-25 16:25:00,2.02078,2.02082,2.0205,2.0205,4271601.0
2008-07-25 16:26:00,2.02043,2.02043,2.02016,2.02032,7749816.0
2008-07-25 16:27:00,2.02042,2.02046,2.02032,2.02034,4135497.0
2008-07-25 16:28:00,2.02021,2.02021,2.01989,2.02005,10598216.0
2008-07-25 16:29:00,2.02,2.02,2.01976,2.02,15848293.0
2008-07-25 16:30:00,2.01995,2.02016,2.01995,2.02007,2813637.0
2008-07-25 16:31:00,2.02012,2.02016,2.01983,2.01983,4345701.0
2008-07-25 16:32:00,2.01994,2.02002,2.0199,2.02002,5036644.0
2008-07-25 16:33:00,2.02005,2.02041,2.02005,2.02041,20664998.0
2008-07-25 16:34:00,2.02051,2.02076,2.02048,2.02076,6253963.0
2008-07-25 16:35:00,2.0206,2.02072,2.02035,2.02035,5590233.0
2008-07-25 16:36:00,2.02024,2.02046,2.02023,2.02023,3815039.0
2008-07-25 16:37:00,2.0202,2.02054,2.02016,2.02054,25838792.0
2008-07-25 16:38:00,2.02064,2.02132,2.02064,2.02118,3515641.0
2008-07-25 16:39:00,2.02099,2.02099,2.0208,2.02083,25019723.0
2008-07-25 16:40:00,2.02084,2.02097,2.02084,2.02092,2413620.0
2008-07-25 16:41:00,2.02096,2.02113,2.02093,2.02113,3594614.0
2008-07-25 16:42:00,2.02122,2.02128,2.02122,2.02126,11108260.0
2008-07-25 16:43:00,2.02127,2.02127,2.02108,2.02108,9751746.0
2008-07-25 16:44:00,2.02104,2.02104,2.02078,2.02102,5227523.0
2008-07-25 16:45:00,2.02092,2.02095,2.02053,2.02053,16575090.0
2008-07-25 16:46:00,2.02054,2.02064,2.0205,2.02064,10639712.0
2008-07-25 16:47:00,2.02061,2.02074,2.02061,2.02074,4020689.0
2008-07-25 16:48:00,2.0208,2.02081,2.02057,2.02079,2527231.0
2008-07-25 16:49:00,2.02064,2.02083,2.0206,2.02062,2785509.0
2008-07-25 16:50:00,2.0207,2.02094,2.02059,2.02059,17457975.0
2008-07-25 16:51:00,2.02046,2.02047,2.02024,2.02034,6377391.0
2008-07-25 16:52:00,2.02033,2.02038,2.02029,2.02038,4204355.0
2008-07-25 16:53:00,2.02026,2.02042,2.02026,2.02038,3367342.0
2008-07-25 16:54:00,2.02027,2.02041,2.02027,2.02039,2748072.0
2008-07-25 16:55:00,2.02041,2.02053,2.02014,2.02014,14649806.0
2008-07-25 16:56:00,2.02014,2.02031,2.02006,2.02006,4054223.0
2008-07-25 16:57:00,2.02004,2.02013,2.01993,2.02013,2844032.0
2008-07-25 16:58:00,2.02016,2.0204,2.02016,2.0202,10035371.0
2008-07-25 16:59:00,2.0202,2.02021,2.01982,2.01982,2760113.0
2008-07-25 17:00:00,2.01992,2.01992,2.0196,2.0196,18267492.0
2008-07-25 17:01:00,2.01943,2.01947,2.01934,2.01943,1162090.0
2008-07-25 17:02:00,2.01936,2.01936,2.0191,2.0191,9207049.0
2008-07-25 17:03:00,2.01899,2.01914,2.01899,2.01914,4854646.0
2008-07-25 17:04:00,2.01914,2.01914,2.01878,2.019,7090489.0
2008-07-25 17:05:00,2.01891,2.01899,2.01863,2.01882,13744374.0
2008-07-25 17:06:00,2.01897,2.01922,2.01897,2.01922,14362353.0
2008-07-25 17:07:00,2.01919,2.01933,2.01918,2.01918,11371999.0
2008-07-25 17:08:00,2.01933,2.01942,2.01933,2.01933,3901684.0
2008-07-25 17:09:00,2.01927,2.0193,2.01915,2.01926,6267298.0
2008-07-25 17:10:00,2.01925,2.01939,2.01918,2.01934,9367908.0
2008-07-25 17:11:00,2.01941,2.01942,2.01935,2.01935,1957973.0
2008-07-25 17:12:00,2.01928,2.01946,2.01928,2.01946,6386358.0
2008-07-25 17:13:00,2.01936,2.01936,2.01923,2.01932,6755321.0
2008-07-25 17:14:00,2.0193,2.01938,2.01921,2.01936,20011988.0
2008-07-25 17:15:00,2.01941,2.01968,2.01941,2.01968,7524024.0
2008-07-25 17:16:00,2.01967,2.01971,2.0195,2.01961,3138196.0
2008-07-25 17:17:00,2.01962,2.01997,2.01962,2.01997,4256237.0
2008-07-25 17:18:00,2.02002,2.02026,2.0199,2.02007,5251676.0
2008-07-25 17:19:00,2.01994,2.01996,2.01971,2.01982,8977139.0
2008-07-25 17:20:00,2.01977,2.01994,2.01977,2.01987,2147453.0
2008-07-25 17:21:00,2.01987,2.01987,2.01965,2.01978,5055493.0
2008-07-25 17:22:00,2.01988,2.02012,2.01988,2.02012,12168132.0
2008-07-25 17:23:00,2.02011,2.02011,2.01995,2.01998,20269003.0
2008-07-25 17:24:00,2.01994,2.01997,2.01983,2.01996,3624089.0
2008-07-25 17:25:00,2.02,2.02,2.01981,2.0199,7261637.0
2008-07-25 17:26:00,2.01978,2.01979,2.0196,2.01965,3708873.0
2008-07-25 17:27:00,2.01959,2.01965,2.01945,2.01965,2576419.0
2008-07-25 17:28:00,2.01977,2.01984,2.01967,2.01973,7776566.0
2008-07-25 17:29:00,2.01971,2.02024,2.01971,2.02024,10862240.0
2008-07-25 17:30:00,2.02026,2.02036,2.02017,2.02019,7457666.0
2008-07-25 17:31:00,2.02014,2.02016,2.01995,2.02014,4645594.0
2008-07-25 17:32:00,2.02012,2.02012,2.01973,2.01973,2701311.0
2008-07-25 17:33:00,2.01958,2.01958,2.01942,2.01943,4649087.0
2008-07-25 17:34:00,2.01932,2.01953,2.01902,2.01953,3878985.0
2008-07-25 17:35:00,2.01948,2.01948,2.01937,2.01946,6873383.0
2008-07-25 17:36:00,2.01926,2.01932,2.01918,2.01923,4215890.0
2008-07-25 17:37:00,2.01907,2.01924,2.019,2.019,2990436.0
2008-07-25 17:38:00,2.01909,2.01922,2.01907,2.01907,9550956.0
2008-07-25 17:39:00,2.01917,2.01921,2.01899,2.01921,1842917.0
2008-07-25 17:40:00,2.01924,2.01924,2.01902,2.01908,4546729.0
2008-07-25 17:41:00,2.01907,2.01907,2.01891,2.01902,15952513.0
2008-07-25 17:42:00,2.01899,2.01904,2.01897,2.01897,14940015.0
2008-07-25 17:43:00,2.01897,2.01917,2.01894,2.01917,13032003.0
2008-07-25 17:44:00,2.01906,2.01923,2.01899,2.01903,14933758.0
2008-07-25 17:45:00,2.01897,2.01897,2.01892,2.01894,6107702.0
2008-07-25 17:46:00,2.01889,2.01893,2.01887,2.01888,3032047.0
2008-07-25 17:47:00,2.019,2.01941,2.0188,2.01941,10096634.0
2008-07-25 17:48:00,2.01948,2.01966,2.01816,2.01961,3689182.0
2008-07-25 17:49:00,2.01975,2.01989,2.01975,2.01986,6477901.0
2008-07-25 17:50:00,2.01998,2.02028,2.01997,2.02028,9007498.0
2008-07-25 17:51:00,2.02044,2.02077,2.02044,2.02059,8323061.0
2008-07-25 17:52:00,2.02094,2.02122,2.02094,2.02107,10177216.0
2008-07-25 17:53:00,2.02104,2.02104,2.02086,2.02086,2898197.0
2008-07-25 17:54:00,2.02091,2.02113,2.02091,2.02113,9698125.0
2008-07-25 17:55:00,2.02119,2.02139,2.02115,2.02139,8402101.0
2008-07-25 17:56:00,2.02142,2.0217,2.02142,2.02159,4945525.0
2008-07-25 17:57:00,2.02163,2.02163,2.02152,2.02152,11456606.0
2008-07-25 17:58:00,2.02142,2.02154,2.02127,2.02154,3629205.0
2008-07-25 17:59:00,2.02156,2.02162,2.02124,2.02144,4088862.0
2008-07-25 18:00:00,2.02121,2.02128,2.02078,2.02078,9452423.0
2008-07-25 18:01:00,2.0206,2.02083,2.02043,2.02055,6657919.0
2008-07-25 18:02:00,2.02066,2.02076,2.02046,2.02046,5500255.0
2008-07-25 18:03:00,2.02053,2.02073,2.02043,2.02073,3483215.0
2008-07-25 18:04:00,2.02078,2.02083,2.02049,2.02049,8464155.0
2008-07-25 18:05:00,2.02062,2.0207,2.02031,2.0207,6019400.0
2008-07-25 18:06:00,2.02084,2.0212,2.02084,2.0212,6897382.0
2008-07-25 18:07:00,2.0211,2.02132,2.02096,2.02109,12355256.0
2008-07-25 18:08:00,2.02119,2.0213,2.02114,2.02116,6761203.0
2008-07-25 18:09:00,2.02116,2.02119,2.02091,2.02091,16104563.0
2008-07-25 18:10:00,2.02086,2.02086,2.02039,2.02039,9769780.0
2008-07-25 18:11:00,2.02019,2.02039,2.02019,2.02028,10698919.0
2008-07-25 18:12:00,2.02028,2.02064,2.02028,2.02064,5835601.0
2008-07-25 18:13:00,2.02068,2.02097,2.02068,2.02091,3218688.0
2008-07-25 18:14:00,2.02087,2.02112,2.02087,2.02112,4650028.0
2008-07-25 18:15:00,2.02109,2.02109,2.02085,2.02094,15666447.0
2008-07-25 18:16:00,2.02092,2.02136,2.02082,2.02136,8407886.0
2008-07-25 18:17:00,2.02124,2.0213,2.02115,2.0213,2372412.0
2008-07-25 18:18:00,2.02136,2.02159,2.02136,2.02159,6434503.0
2008-07-25 18:19:00,2.02158,2.02172,2.02154,2.02172,4541813.0
2008-07-25 18:20:00,2.02168,2.0217,2.02167,2.02168,9512061.0
2008-07-25 18:21:00,2.02182,2.02219,2.02174,2.02219,4231579.0
2008-07-25 18:22:00,2.02216,2.02225,2.02207,2.02207,7473675.0
2008-07-25 18:23:00,2.0221,2.0224,2.0221,2.0224,13010555.0
2008-07-25 18:24:00,2.02242,2.0225,2.02241,2.0225,3878750.0
2008-07-25 18:25:00,2.02255,2.02306,2.02252,2.02306,2560955.0
2008-07-25 18:26:00,2.02323,2.02344,2.02323,2.02338,1033216.0
2008-07-25 18:27:00,2.02353,2.02389,2.02353,2.02366,13352640.0
2008-07-25 18:28:00,2.02361,2.02377,2.02343,2.02343,9195792.0
2008-07-25 18:29:00,2.02334,2.02334,2.02305,2.02312,9358524.0
2008-07-25 18:30:00,2.0231,2.02362,2.02308,2.02362,6075360.0
2008-07-25 18:31:00,2.02371,2.02371,2.02216,2.0235,1119604.0
2008-07-25 18:32:00,2.02349,2.02349,2.02334,2.02334,2556565.0
2008-07-25 18:33:00,2.02334,2.02362,2.02334,2.02362,3386533.0
2008-07-25 18:34:00,2.02359,2.02363,2.02348,2.02363,18634534.0
2008-07-25 18:35:00,2.02369,2.02369,2.02339,2.02339,7816483.0
2008-07-25 18:36:00,2.02342,2.02347,2.02331,2.02332,876672.0
2008-07-25 18:37:00,2.02339,2.02342,2.02332,2.02336,15632415.0
2008-07-25 18:38:00,2.02341,2.02387,2.02336,2.02387,15184802.0
2008-07-25 18:39:00,2.02396,2.02424,2.02396,2.02424,3587446.0
2008-07-25 18:40:00,2.02425,2.02446,2.02425,2.02446,2163634.0
2008-07-25 18:41:00,2.02452,2.02478,2.02419,2.02478,25364805.0
2008-07-25 18:42:00,2.02479,2.02502,2.02479,2.0249,3097452.0
2008-07-25 18:43:00,2.02508,2.02523,2.02508,2.02523,3958776.0
2008-07-25 18:44:00,2.02521,2.02554,2.02521,2.02554,17183677.0
2008-07-25 18:45:00,2.02553,2.02574,2.02553,2.02574,2275560.0
2008-07-25 18:46:00,2.02577,2.02593,2.02577,2.02593,8908878.0
2008-07-25 18:47:00,2.02596,2.02631,2.02589,2.02631,5732091.0
2008-07-25 18:48:00,2.02622,2.0265,2.02622,2.0265,5950298.0
2008-07-25 18:49:00,2.0265,2.02668,2.0265,2.02668,9347262.0
2008-07-25 18:50:00,2.02671,2.02694,2.02671,2.02694,10481687.0
2008-07-25 18:51:00,2.02694,2.02719,2.02681,2.02719,28416371.0
2008-07-25 18:52:00,2.02729,2.02729,2.02663,2.02663,27737250.0
2008-07-25 18:53:00,2.02666,2.02702,2.02666,2.02702,3150317.0
2008-07-25 18:54:00,2.02699,2.02724,2.02699,2.02705,9391645.0
2008-07-25 18:55:00,2.02714,2.02762,2.02714,2.02762,3653545.0
2008-07-25 18:56:00,2.02753,2.02758,2.02734,2.02734,1945428.0
2008-07-25 18:57:00,2.02727,2.02729,2.02714,2.02716,12298902.0
2008-07-25 18:58:00,2.02712,2.02712,2.02687,2.02687,2440350.0
2008-07-25 18:59:00,2.02671,2.0268,2.02654,2.02654,10265263.0
2008-07-25 19:00:00,2.02651,2.02653,2.02617,2.02617,7724834.0
2008-07-25 19:01:00,2.02628,2.02628,2.02594,2.02594,2016669.0
2008-07-25 19:02:00,2.02584,2.02584,2.02538,2.02538,17965996.0
2008-07-25 19:03:00,2.0253,2.02534,2.02519,2.02533,3099787.0
2008-07-25 19:04:00,2.02537,2.02553,2.02531,2.02531,21363178.0
2008-07-25 19:05:00,2.02534,2.02568,2.02534,2.02568,2964337.0
2008-07-25 19:06:00,2.02575,2.02588,2.02558,2.02558,17203856.0
2008-07-25 19:07:00,2.02547,2.02547,2.02536,2.02545,9249148.0
2008-07-25 19:08:00,2.0255,2.02562,2.02546,2.02562,7214603.0
2008-07-25 19:09:00,2.02556,2.02597,2.02556,2.02597,12241730.0
2008-07-25 19:10:00,2.02605,2.02636,2.02605,2.02609,6757919.0
2008-07-25 19:11:00,2.02605,2.02605,2.02588,2.02588,4318516.0
2008-07-25 19:12:00,2.02589,2.026,2.0245,2.02586,5965964.0
2008-07-25 19:13:00,2.02587,2.02598,2.02586,2.02598,2390022.0
2008-07-25 19:14:00,2.02587,2.02587,2.02559,2.02561,3775905.0
2008-07-25 19:15:00,2.02557,2.02564,2.02519,2.02519,5296437.0
2008-07-25 19:16:00,2.02536,2.02536,2.02503,2.0252,16513546.0
2008-07-25 19:17:00,2.02523,2.02538,2.02505,2.02538,16251948.0
2008-07-25 19:18:00,2.02544,2.02566,2.02543,2.02566,24871945.0
2008-07-25 19:19:00,2.0257,2.02588,2.02562,2.02584,5993927.0
2008-07-25 19:20:00,2.02577,2.02614,2.02567,2.02614,8976136.0
2008-07-25 19:21:00,2.02611,2.02649,2.02602,2.02649,3828588.0
2008-07-25 19:22:00,2.02647,2.02664,2.02647,2.0266,9399012.0
2008-07-25 19:23:00,2.02673,2.02686,2.02664,2.02686,8928508.0
2008-07-25 19:24:00,2.02699,2.02714,2.02659,2.02701,10157673.0
2008-07-25 19:25:00,2.02711,2.02733,2.02705,2.02733,4390675.0
2008-07-25 19:26:00,2.02728,2.02728,2.0268,2.0268,6530404.0
2008-07-25 19:27:00,2.02675,2.027,2.02661,2.02661,1975563.0
2008-07-25 19:28:00,2.02649,2.02668,2.02639,2.02663,7215665.0
2008-07-25 19:29:00,2.02669,2.02687,2.02669,2.02687,7147702.0
2008-07-25 19:30:00,2.02685,2.02685,2.02656,2.02677,6884414.0
2008-07-25 19:31:00,2.02681,2.02683,2.02677,2.02679,5767640.0
2008-07-25 19:32:00,2.02675,2.02677,2.02663,2.02668,5792083.0
2008-07-25 19:33:00,2.02646,2.02661,2.02626,2.02661,4544747.0
2008-07-25 19:34:00,2.02658,2.0268,2.02658,2.02672,7005250.0
2008-07-25 19:35:00,2.02672,2.02672,2.02646,2.02646,6906939.0
2008-07-25 19:36:00,2.0263,2.0263,2.02601,2.02601,11359869.0
2008-07-25 19:37:00,2.02587,2.026,2.02577,2.026,2922120.0
2008-07-25 19:38:00,2.02617,2.02635,2.02617,2.02623,8092349.0
2008-07-25 19:39:00,2.02643,2.02659,2.02643,2.02653,12313499.0
2008-07-25 19:40:00,2.02661,2.02677,2.02661,2.02665,12862148.0
2008-07-25 19:41:00,2.02665,2.02695,2.02665,2.02695,3142255.0
2008-07-25 19:42:00,2.02713,2.02741,2.02712,2.02737,2008334.0
2008-07-25 19:43:00,2.02742,2.02767,2.02742,2.02767,13193450.0
2008-07-25 19:44:00,2.02779,2.02819,2.02779,2.02819,3920419.0
2008-07-25 19:45:00,2.02816,2.02851,2.02816,2.02851,2943510.0
2008-07-25 19:46:00,2.02835,2.02835,2.02807,2.02815,8149881.0
2008-07-25 19:47:00,2.02804,2.02811,2.02801,2.02801,14138907.0
2008-07-25 19:48:00,2.02786,2.02786,2.02758,2.02758,7937978.0
2008-07-25 19:49:00,2.02776,2.02806,2.02776,2.02802,23852549.0
2008-07-25 19:50:00,2.02812,2.02814,2.02805,2.02808,2484771.0
2008-07-25 19:51:00,2.02805,2.02823,2.02805,2.02823,11422760.0
2008-07-25 19:52:00,2.02827,2.02827,2.02799,2.02819,6295213.0
2008-07-25 19:53:00,2.02814,2.02834,2.02802,2.02802,4696796.0
2008-07-25 19:54:00,2.02803,2.02834,2.02803,2.02834,7386619.0
2008-07-25 19:55:00,2.02837,2.02854,2.0283,2.02854,2565661.0
2008-07-25 19:56:00,2.02861,2.02876,2.02808,2.02876,2602754.0
2008-07-25 19:57:00,2.0287,2.0287,2.02838,2.02838,8955351.0
2008-07-25 19:58:00,2.0284,2.02845,2.02803,2.02826,11437320.0
2008-07-25 19:59:00,2.02829,2.02829,2.02795,2.02795,7724661.0
2008-07-25 20:00:00,2.02783,2.02783,2.02736,2.02736,2393988.0
2008-07-25 20:01:00,2.0273,2.02744,2.02707,2.02707,6700934.0
2008-07-25 20:02:00,2.02719,2.02719,2.02676,2.02676,3623380.0
2008-07-25 20:03:00,2.02682,2.02682,2.02664,2.02667,11686378.0
2008-07-25 20:04:00,2.02664,2.02664,2.02635,2.02656,3678917.0
2008-07-25 20:05:00,2.02655,2.02677,2.02654,2.02677,11257438.0
2008-07-25 20:06:00,2.02685,2.02715,2.02685,2.02715,5385965.0
2008-07-25 20:07:00,2.02718,2.02756,2.02711,2.02756,8585171.0
2008-07-25 20:08:00,2.02762,2.02785,2.02761,2.02785,7353411.0
2008-07-25 20:09:00,2.02789,2.02814,2.02789,2.02814,5259866.0
2008-07-25 20:10:00,2.02676,2.02871,2.02676,2.02848,9090119.0
2008-07-25 20:11:00,2.02839,2.02839,2.02817,2.02817,2267066.0
2008-07-25 20:12:00,2.02808,2.02812,2.02795,2.02799,10287563.0
2008-07-25 20:13:00,2.02784,2.02789,2.02782,2.02785,5307988.0
2008-07-25 20:14:00,2.02782,2.02792,2.02764,2.02792,11359275.0
2008-07-25 20:15:00,2.02805,2.02805,2.02786,2.02794,8376354.0
2008-07-25 20:16:00,2.02799,2.02801,2.0278,2.0278,4042356.0
2008-07-25 20:17:00,2.02756,2.02756,2.02743,2.02743,6798761.0
2008-07-25 20:18:00,2.02742,2.02764,2.02731,2.02764,6324769.0
2008-07-25 20:19:00,2.02776,2.02812,2.02776,2.02788,13942379.0
2008-07-25 20:20:00,2.02789,2.02793,2.02768,2.02773,1251359.0
2008-07-25 20:21:00,2.0276,2.02764,2.02742,2.02744,4660749.0
2008-07-25 20:22:00,2.02754,2.02765,2.02748,2.02765,7267999.0
2008-07-25 20:23:00,2.02771,2.02771,2.02752,2.02762,1876465.0
2008-07-25 20:24:00,2.02775,2.02811,2.02775,2.02811,2079447.0
2008-07-25 20:25:00,2.02801,2.02819,2.02788,2.02819,4003259.0
2008-07-25 20:26:00,2.02829,2.02861,2.02829,2.02852,3732170.0
2008-07-25 20:27:00,2.0285,2.02853,2.02826,2.02826,2578168.0
2008-07-25 20:28:00,2.02832,2.02834,2.02816,2.02834,5764812.0
2008-07-25 20:29:00,2.02835,2.02835,2.02814,2.02814,4160495.0
2008-07-25 20:30:00,2.02836,2.02853,2.02831,2.02848,6085984.0
2008-07-25 20:31:00,2.0285,2.0285,2.02804,2.02804,2744728.0
2008-07-25 20:32:00,2.02809,2.0284,2.02807,2.0284,3122057.0
2008-07-25 20:33:00,2.02859,2.02878,2.02852,2.02856,8284331.0
2008-07-25 20:34:00,2.0287,2.02901,2.0287,2.02901,6176586.0
2008-07-25 20:35:00,2.02904,2.02911,2.02893,2.02899,2452979.0
2008-07-25 20:36:00,2.02889,2.02889,2.02852,2.02852,2926364.0
2008-07-25 20:37:00,2.02852,2.02858,2.02833,2.02833,4271342.0
2008-07-25 20:38:00,2.02836,2.02836,2.02795,2.02797,9231038.0
2008-07-25 20:39:00,2.02791,2.02791,2.02761,2.02761,10074124.0
2008-07-25 20:40:00,2.02743,2.02743,2.0271,2.02725,3143059.0
2008-07-25 20:41:00,2.02741,2.02776,2.02741,2.02776,11732557.0
2008-07-25 20:42:00,2.02779,2.02799,2.02779,2.02797,5745111.0
2008-07-25 20:43:00,2.02805,2.02817,2.02773,2.02809,6153379.0
2008-07-25 20:44:00,2.0281,2.0282,2.02793,2.02793,2718545.0
2008-07-25 20:45:00,2.02782,2.02782,2.02752,2.02758,4385497.0
2008-07-25 20:46:00,2.02752,2.02754,2.02741,2.02741,27814220.0
2008-07-25 20:47:00,2.02747,2.02778,2.02744,2.02778,8830607.0
2008-07-25 20:48:00,2.02776,2.02798,2.02775,2.02795,956941.0
2008-07-25 20:49:00,2.02794,2.02839,2.02794,2.02828,2349942.0
2008-07-25 20:50:00,2.02822,2.0284,2.02822,2.0284,7212588.0
2008-07-25 20:51:00,2.02846,2.02862,2.02801,2.02801,6308491.0
2008-07-25 20:52:00,2.02854,2.02881,2.02852,2.02878,7318951.0
2008-07-25 20:53:00,2.02907,2.02929,2.02901,2.02929,13077798.0
2008-07-25 20:54:00,2.0293,2.02951,2.0293,2.02951,19621977.0
2008-07-25 20:55:00,2.02951,2.02954,2.02931,2.02931,8195293.0
2008-07-25 20:56:00,2.02923,2.02923,2.02885,2.02885,7662492.0
2008-07-25 20:57:00,2.02868,2.02868,2.02842,2.02845,28634624.0
2008-07-25 20:58:00,2.02825,2.0285,2.0279,2.0279,11073270.0
2008-07-25 20:59:00,2.0279,2.02818,2.0279,2.02798,4872455.0
2008-07-25 21:00:00,2.028,2.02825,2.028,2.02825,8545648.0
2008-07-25 21:01:00,2.02824,2.02855,2.02692,2.02855,11776867.0
2008-07-25 21:02:00,2.02873,2.02883,2.02851,2.02853,2849874.0
2008-07-25 21:03:00,2.02849,2.02859,2.02841,2.02859,6238957.0
2008-07-25 21:04:00,2.02863,2.02863,2.02844,2.02844,7370334.0
2008-07-25 21:05:00,2.02863,2.02869,2.02859,2.02862,4008141.0
2008-07-25 21:06:00,2.02858,2.02864,2.02848,2.02858,4540973.0
2008-07-25 21:07:00,2.02859,2.02865,2.02849,2.02859,6376723.0
2008-07-25 21:08:00,2.0286,2.0286,2.02825,2.02825,6854173.0
2008-07-25 21:09:00,2.02817,2.02818,2.02807,2.02818,4972906.0
2008-07-25 21:10:00,2.02804,2.0281,2.02802,2.02802,16679569.0
2008-07-25 21:11:00,2.02785,2.02785,2.02756,2.02764,32629652.0
2008-07-25 21:12:00,2.02764,2.02767,2.02755,2.02755,1938045.0
2008-07-25 21:13:00,2.02757,2.02783,2.02757,2.02783,9418291.0
2008-07-25 21:14:00,2.02797,2.02834,2.02797,2.02824,2312469.0
2008-07-25 21:15:00,2.02824,2.02828,2.02796,2.02805,7284681.0
2008-07-25 21:16:00,2.02792,2.02792,2.0277,2.0278,3320046.0
2008-07-25 21:17:00,2.02776,2.02786,2.02765,2.02765,5576064.0
2008-07-25 21:18:00,2.02758,2.02769,2.02746,2.02746,5046942.0
2008-07-25 21:19:00,2.0275,2.0275,2.0271,2.0271,5223938.0
2008-07-25 21:20:00,2.02712,2.02724,2.02707,2.02724,41453056.0
2008-07-25 21:21:00,2.02733,2.02738,2.0272,2.0272,6006319.0
2008-07-25 21:22:00,2.02715,2.02715,2.027,2.02704,8099024.0
2008-07-25 21:23:00,2.02693,2.02696,2.02681,2.02683,8595875.0
2008-07-25 21:24:00,2.02661,2.0269,2.02661,2.02685,3818539.0
2008-07-25 21:25:00,2.02684,2.02684,2.02673,2.02679,11020182.0
2008-07-25 21:26:00,2.02682,2.02701,2.0268,2.02693,41721862.0
2008-07-25 21:27:00,2.02681,2.02681,2.0267,2.02671,4435335.0
2008-07-25 21:28:00,2.02656,2.02684,2.02656,2.02684,6932052.0
2008-07-25 21:29:00,2.02683,2.02683,2.02669,2.02669,2331875.0
2008-07-25 21:30:00,2.02676,2.02684,2.02671,2.02672,11337335.0
2008-07-25 21:31:00,2.02674,2.02699,2.02671,2.02699,9134353.0
2008-07-25 21:32:00,2.0271,2.02732,2.0271,2.02727,10521130.0
2008-07-25 21:33:00,2.02723,2.02758,2.02723,2.02758,3293920.0
2008-07-25 21:34:00,2.02777,2.02778,2.02721,2.02721,3082453.0
2008-07-25 21:35:00,2.02738,2.02738,2.02729,2.02734,3611601.0
2008-07-25 21:36:00,2.02735,2.02756,2.02735,2.02741,26651687.0
2008-07-25 21:37:00,2.02741,2.02743,2.02732,2.02743,5229084.0
2008-07-25 21:38:00,2.02741,2.0275,2.02736,2.02745,10763775.0
2008-07-25 21:39:00,2.02738,2.02749,2.0271,2.02749,13215996.0
2008-07-25 21:40:00,2.02752,2.02752,2.02724,2.02725,6416807.0
2008-07-25 21:41:00,2.02718,2.02718,2.02695,2.02706,9708237.0
2008-07-25 21:42:00,2.02711,2.02736,2.02711,2.02735,924211.0
2008-07-25 21:43:00,2.0272,2.02725,2.02706,2.02706,3317273.0
2008-07-25 21:44:00,2.02706,2.02708,2.02694,2.02708,13005852.0
2008-07-25 21:45:00,2.02703,2.02725,2.02692,2.02725,8518595.0
2008-07-25 21:46:00,2.02728,2.02744,2.02719,2.02744,11915765.0
2008-07-25 21:47:00,2.02746,2.02773,2.02746,2.02763,6193817.0
2008-07-25 21:48:00,2.02764,2.02812,2.02764,2.02812,20374990.0
2008-07-25 21:49:00,2.0281,2.02817,2.02792,2.02792,2224437.0
2008-07-25 21:50:00,2.02803,2.02814,2.02788,2.02814,1390056.0
2008-07-25 21:51:00,2.02827,2.02827,2.02808,2.02826,8528362.0
2008-07-25 21:52:00,2.02832,2.02854,2.02832,2.02838,9338828.0
2008-07-25 21:53:00,2.02844,2.02844,2.02805,2.02805,8049080.0
2008-07-25 21:54:00,2.02804,2.02818,2.02804,2.02817,2124823.0
2008-07-25 21:55:00,2.02817,2.02817,2.0279,2.02796,1659447.0
2008-07-25 21:56:00,2.02793,2.02834,2.02793,2.02834,2952299.0
2008-07-25 21:57:00,2.02842,2.02842,2.02825,2.02833,10499222.0
2008-07-25 21:58:00,2.02824,2.02861,2.02824,2.02861,7338470.0
2008-07-25 21:59:00,2.0287,2.02899,2.0287,2.02899,6267188.0
2008-07-25 22:00:00,2.0291,2.0293,2.0291,2.02918,35944538.0
2008-07-25 22:01:00,2.02916,2.02923,2.02909,2.02915,8028508.0
2008-07-25 22:02:00,2.02919,2.02924,2.02903,2.02911,6559775.0
2008-07-25 22:03:00,2.0291,2.02939,2.02905,2.02939,10471518.0
2008-07-25 22:04:00,2.0295,2.02976,2.0295,2.02976,1906278.0
2008-07-25 22:05:00,2.02974,2.02974,2.02941,2.02944,6606418.0
2008-07-25 22:06:00,2.0295,2.02964,2.0295,2.02964,4463108.0
2008-07-25 22:07:00,2.02961,2.02961,2.02946,2.02946,17738803.0
2008-07-25 22:08:00,2.02948,2.02959,2.02942,2.02959,28344210.0
2008-07-25 22:09:00,2.02962,2.02969,2.02962,2.02969,6079356.0
2008-07-25 22:10:00,2.02971,2.02986,2.02971,2.02971,12757695.0
2008-07-25 22:11:00,2.02979,2.02979,2.02956,2.02972,6200079.0
2008-07-25 22:12:00,2.02976,2.02986,2.02976,2.0298,6104790.0
2008-07-25 22:13:00,2.02976,2.02978,2.0297,2.02977,3577137.0
2008-07-25 22:14:00,2.02978,2.02995,2.02977,2.02988,11319281.0
2008-07-25 22:15:00,2.02996,2.03019,2.02996,2.03019,10283528.0
2008-07-25 22:16:00,2.03019,2.03037,2.03019,2.03036,16083009.0
2008-07-25 22:17:00,2.03042,2.03083,2.03042,2.03083,14234473.0
2008-07-25 22:18:00,2.03094,2.03134,2.03094,2.03125,13941123.0
2008-07-25 22:19:00,2.03119,2.03147,2.03119,2.03121,4577534.0
2008-07-25 22:20:00,2.03098,2.03098,2.03077,2.03079,5108252.0
2008-07-25 22:21:00,2.0307,2.0307,2.03043,2.03043,9528631.0
2008-07-25 22:22:00,2.03051,2.03069,2.03026,2.03026,55494249.0
2008-07-25 22:23:00,2.03066,2.03066,2.03031,2.03053,17069843.0
2008-07-25 22:24:00,2.03056,2.03057,2.03045,2.03054,5551036.0
2008-07-25 22:25:00,2.03048,2.03053,2.03027,2.03027,3508931.0
2008-07-25 22:26:00,2.03027,2.03035,2.03023,2.03023,5471566.0
2008-07-25 22:27:00,2.02999,2.03001,2.02976,2.03001,23979990.0
2008-07-25 22:28:00,2.03011,2.03011,2.02981,2.02981,8456301.0
2008-07-25 22:29:00,2.02975,2.02987,2.02967,2.02987,5769335.0
2008-07-25 22:30:00,2.0298,2.0298,2.02966,2.02979,3437450.0
2008-07-25 22:31:00,2.02963,2.02963,2.02919,2.02919,37367481.0
2008-07-25 22:32:00,2.02911,2.02912,2.02901,2.02903,3345636.0
2008-07-25 22:33:00,2.02905,2.02905,2.02889,2.02889,17259335.0
2008-07-25 22:34:00,2.02884,2.02893,2.02881,2.02881,2511182.0
2008-07-25 22:35:00,2.02887,2.02887,2.0286,2.02878,3804141.0
2008-07-25 22:36:00,2.02886,2.02886,2.02872,2.02872,9449474.0
2008-07-25 22:37:00,2.02863,2.02863,2.02838,2.02851,10770799.0
2008-07-25 22:38:00,2.02839,2.02845,2.02834,2.02845,18706613.0
2008-07-25 22:39:00,2.02833,2.02868,2.02833,2.02849,3286842.0
2008-07-25 22:40:00,2.02852,2.02865,2.02846,2.02854,7701619.0
2008-07-25 22:41:00,2.02843,2.02843,2.02805,2.02809,6625252.0
2008-07-25 22:42:00,2.02791,2.0281,2.0279,2.0281,15711529.0
2008-07-25 22:43:00,2.02799,2.0282,2.02777,2.028,9778052.0
2008-07-25 22:44:00,2.02743,2.02798,2.02743,2.0278,3980243.0
2008-07-25 22:45:00,2.02763,2.02835,2.02763,2.02835,3966987.0
2008-07-25 22:46:00,2.0284,2.02862,2.0284,2.0286,9890558.0
2008-07-25 22:47:00,2.02875,2.02896,2.02871,2.02879,920716.0
2008-07-25 22:48:00,2.02879,2.02879,2.02849,2.02868,17902125.0
2008-07-25 22:49:00,2.02882,2.02893,2.02878,2.02886,4654564.0
2008-07-25 22:50:00,2.02895,2.0292,2.02895,2.0292,5717576.0
2008-07-25 22:51:00,2.02948,2.0298,2.02948,2.0298,8161642.0
2008-07-25 22:52:00,2.02942,2.02982,2.02942,2.02982,3687376.0
2008-07-25 22:53:00,2.0299,2.03009,2.0299,2.02997,16669354.0
2008-07-25 22:54:00,2.03006,2.03021,2.02989,2.03021,8671889.0
2008-07-25 22:55:00,2.03032,2.03043,2.03023,2.03023,20749991.0
2008-07-25 22:56:00,2.03023,2.03034,2.03012,2.0303,13109459.0
2008-07-25 22:57:00,2.03043,2.03043,2.02991,2.02991,16428794.0
2008-07-25 22:58:00,2.03004,2.03012,2.02999,2.03011,10129591.0
2008-07-25 22:59:00,2.03013,2.03018,2.03009,2.03009,8715951.0
2008-07-27 23:00:00,2.03055,2.03055,2.02967,2.02967,8418921.0
2008-07-27 23:01:00,2.02977,2.02984,2.02968,2.02984,5015915.0
2008-07-27 23:02:00,2.02982,2.02995,2.0298,2.0298,15288021.0
2008-07-27 23:03:00,2.02933,2.02984,2.02933,2.02984,7538026.0
2008-07-27 23:04:00,2.02987,2.02987,2.02946,2.0295,9202247.0
2008-07-27 23:05:00,2.02934,2.02943,2.02916,2.02943,10242631.0
2008-07-27 23:06:00,2.02959,2.0297,2.02959,2.02963,4387364.0
2008-07-27 23:07:00,2.02952,2.02952,2.02924,2.02934,4035412.0
2008-07-27 23:08:00,2.02945,2.02949,2.02922,2.02922,11135030.0
2008-07-27 23:09:00,2.02923,2.02934,2.02909,2.02934,2544690.0
2008-07-27 23:10:00,2.02945,2.02947,2.02943,2.02947,2958717.0
2008-07-27 23:12:00,2.0293,2.0293,2.029,2.02926,4046195.0
2008-07-27 23:14:00,2.02936,2.02958,2.02936,2.02958,9003251.0
2008-07-27 23:16:00,2.02944,2.02961,2.02944,2.02961,7039655.0
2008-07-27 23:17:00,2.02958,2.02959,2.02948,2.02951,3337131.0
2008-07-27 23:18:00,2.02926,2.02959,2.02926,2.02957,9383924.0
2008-07-27 23:20:00,2.02955,2.0296,2.02943,2.02943,7966137.0
2008-07-27 23:22:00,2.02937,2.02945,2.02905,2.02905,7622657.0
2008-07-27 23:23:00,2.029,2.029,2.02859,2.02859,19360272.0
2008-07-27 23:24:00,2.02837,2.02885,2.02837,2.02876,3295540.0
2008-07-27 23:25:00,2.02869,2.02869,2.02844,2.02853,9672757.0
2008-07-27 23:26:00,2.02861,2.02883,2.02861,2.02875,3051693.0
2008-07-27 23:28:00,2.02871,2.02872,2.02871,2.02872,1773918.0
2008-07-27 23:29:00,2.02871,2.02904,2.02871,2.02904,6596307.0
2008-07-27 23:30:00,2.02892,2.02892,2.02858,2.02878,6126824.0
2008-07-27 23:31:00,2.02871,2.02893,2.02871,2.02885,5721622.0
2008-07-27 23:32:00,2.02879,2.02879,2.02864,2.02866,7100177.0
2008-07-27 23:33:00,2.02859,2.02859,2.02819,2.02829,13516506.0
2008-07-27 23:34:00,2.02823,2.02825,2.02808,2.02808,8323258.0
2008-07-27 23:35:00,2.02805,2.02805,2.02776,2.02776,11922748.0
2008-07-27 23:36:00,2.02777,2.02777,2.0274,2.02747,8331382.0
2008-07-27 23:38:00,2.02751,2.02799,2.02751,2.02794,9987430.0
2008-07-27 23:39:00,2.02795,2.02795,2.02732,2.02732,4091023.0
2008-07-27 23:40:00,2.02734,2.02762,2.02734,2.02756,7631855.0
2008-07-27 23:41:00,2.02748,2.02787,2.02743,2.02787,2008894.0
2008-07-27 23:42:00,2.02807,2.02827,2.02807,2.02822,22564015.0
2008-07-27 23:44:00,2.02838,2.02838,2.02813,2.02816,6803551.0
2008-07-27 23:46:00,2.0281,2.0281,2.02751,2.02768,9669780.0
2008-07-27 23:47:00,2.02767,2.02774,2.02767,2.02774,10700694.0
2008-07-27 23:48:00,2.02775,2.02775,2.02739,2.02757,17192335.0
2008-07-27 23:49:00,2.02765,2.02788,2.02765,2.02786,2609670.0
2008-07-27 23:50:00,2.02803,2.02803,2.02774,2.02793,5357202.0
2008-07-27 23:51:00,2.02802,2.0281,2.02795,2.02807,18960740.0
2008-07-27 23:52:00,2.02801,2.02801,2.02757,2.02765,6730155.0
2008-07-27 23:53:00,2.0276,2.0276,2.0273,2.0273,1119555.0
2008-07-27 23:54:00,2.02734,2.02765,2.02734,2.02765,6787219.0
2008-07-27 23:55:00,2.02768,2.02768,2.02753,2.02753,3863692.0
2008-07-27 23:56:00,2.02779,2.02799,2.02779,2.02799,4594308.0
2008-07-27 23:58:00,2.02815,2.02849,2.02815,2.02839,10410785.0
2008-07-27 23:59:00,2.02809,2.02833,2.02809,2.02824,5477562.0
2008-07-28 00:00:00,2.02826,2.02833,2.02821,2.02823,3437700.0
2008-07-28 00:01:00,2.02819,2.02821,2.02804,2.02821,12847491.0
2008-07-28 00:02:00,2.02814,2.02819,2.02805,2.02805,9162014.0
2008-07-28 00:03:00,2.02795,2.02795,2.02765,2.0278,3588157.0
2008-07-28 00:04:00,2.02782,2.0279,2.02782,2.02787,4852750.0
2008-07-28 00:05:00,2.02792,2.02794,2.02777,2.02794,4772567.0
2008-07-28 00:06:00,2.02818,2.02844,2.02801,2.02833,10953878.0
2008-07-28 00:07:00,2.02841,2.02845,2.02817,2.02817,7520644.0
2008-07-28 00:08:00,2.0281,2.0282,2.02802,2.02817,3779992.0
2008-07-28 00:09:00,2.02835,2.02835,2.02802,2.02802,5970527.0
2008-07-28 00:10:00,2.02797,2.02802,2.02787,2.02788,9054560.0
2008-07-28 00:11:00,2.02775,2.02775,2.0273,2.02766,15924427.0
2008-07-28 00:12:00,2.02756,2.02756,2.02721,2.02721,2380475.0
2008-07-28 00:13:00,2.0272,2.0272,2.02654,2.02675,5405340.0
2008-07-28 00:14:00,2.02675,2.02675,2.02656,2.02663,6617414.0
2008-07-28 00:15:00,2.02662,2.02665,2.02659,2.02664,3363919.0
2008-07-28 00:16:00,2.02668,2.02692,2.02649,2.02677,8818393.0
2008-07-28 00:17:00,2.02675,2.02707,2.02675,2.02707,5396640.0
2008-07-28 00:18:00,2.02704,2.02707,2.02691,2.02698,11670158.0
2008-07-28 00:19:00,2.0269,2.02691,2.02673,2.02684,538147.0
2008-07-28 00:20:00,2.02683,2.02683,2.02645,2.02645,1327061.0
2008-07-28 00:21:00,2.02635,2.02635,2.02607,2.02632,17182114.0
2008-07-28 00:22:00,2.02625,2.02625,2.02601,2.02621,5041576.0
2008-07-28 00:23:00,2.02629,2.02657,2.02629,2.02656,4341467.0
2008-07-28 00:24:00,2.02675,2.02679,2.0265,2.0265,19451232.0
2008-07-28 00:25:00,2.02662,2.02662,2.02647,2.02657,3965753.0
2008-07-28 00:26:00,2.02656,2.02664,2.02651,2.02664,11180005.0
2008-07-28 00:27:00,2.0267,2.02688,2.02667,2.02667,11141406.0
2008-07-28 00:28:00,2.02656,2.02687,2.02656,2.02687,7066156.0
2008-07-28 00:29:00,2.02691,2.02696,2.0268,2.02689,3730943.0
2008-07-28 00:30:00,2.02681,2.02685,2.0267,2.02679,16012104.0
2008-07-28 00:31:00,2.02683,2.02696,2.02683,2.02689,27106308.0
2008-07-28 00:32:00,2.02694,2.02694,2.02682,2.02691,10259765.0
2008-07-28 00:33:00,2.02689,2.02689,2.0266,2.02669,3653940.0
2008-07-28 00:34:00,2.02659,2.02659,2.02646,2.02646,3374381.0
2008-07-28 00:35:00,2.02649,2.02676,2.02642,2.02672,4294503.0
2008-07-28 00:36:00,2.02669,2.02669,2.02605,2.02641,10258207.0
2008-07-28 00:37:00,2.02629,2.02651,2.02621,2.02651,12293210.0
2008-07-28 00:38:00,2.02647,2.02649,2.02644,2.02648,5075946.0
2008-07-28 00:39:00,2.02632,2.02649,2.02632,2.02639,2185641.0
2008-07-28 00:40:00,2.02635,2.02643,2.02628,2.02638,12929637.0
2008-07-28 00:41:00,2.02627,2.02632,2.02625,2.02632,7370870.0
2008-07-28 00:42:00,2.0264,2.02646,2.02636,2.02646,2689032.0
2008-07-28 00:43:00,2.02645,2.02647,2.0264,2.02647,14680136.0
2008-07-28 00:44:00,2.02647,2.02647,2.02633,2.02637,5798290.0
2008-07-28 00:46:00,2.02638,2.02652,2.02638,2.02645,11445966.0
2008-07-28 00:47:00,2.02636,2.02636,2.02611,2.02611,11073533.0
2008-07-28 00:48:00,2.02609,2.02621,2.02602,2.02602,10388308.0
2008-07-28 00:49:00,2.02587,2.02587,2.02559,2.02577,7607321.0
2008-07-28 00:50:00,2.02571,2.02587,2.02571,2.02583,4713775.0
2008-07-28 00:51:00,2.02591,2.02609,2.02591,2.02601,5436885.0
2008-07-28 00:52:00,2.02593,2.02613,2.02582,2.02582,6275520.0
2008-07-28 00:53:00,2.02592,2.02604,2.02586,2.0259,8144648.0
2008-07-28 00:54:00,2.0259,2.0259,2.02568,2.0259,1670614.0
2008-07-28 00:55:00,2.02582,2.02593,2.02568,2.02593,6872252.0
2008-07-28 00:56:00,2.02601,2.02611,2.0259,2.02611,12676323.0
2008-07-28 00:57:00,2.02608,2.0262,2.0259,2.0259,3478540.0
2008-07-28 00:58:00,2.02606,2.02606,2.02596,2.02596,18615131.0
2008-07-28 00:59:00,2.02594,2.02594,2.02554,2.02554,42450240.0
2008-07-28 01:00:00,2.02548,2.02551,2.02541,2.02551,2083887.0
2008-07-28 01:01:00,2.02538,2.02554,2.02538,2.02554,2744033.0
2008-07-28 01:02:00,2.02557,2.02561,2.02543,2.02543,1471899.0
2008-07-28 01:03:00,2.02525,2.02525,2.02511,2.02511,3130228.0
2008-07-28 01:04:00,2.02498,2.02509,2.02492,2.02509,2676283.0
2008-07-28 01:05:00,2.02514,2.02532,2.02514,2.02532,6305826.0
2008-07-28 01:06:00,2.02527,2.02527,2.02504,2.02516,5480623.0
2008-07-28 01:07:00,2.02485,2.02518,2.02468,2.02511,2318458.0
2008-07-28 01:08:00,2.02517,2.02549,2.02511,2.02549,22582551.0
2008-07-28 01:09:00,2.02552,2.02568,2.02543,2.02566,13732974.0
2008-07-28 01:10:00,2.02582,2.02601,2.02577,2.026,12075522.0
2008-07-28 01:11:00,2.02587,2.02589,2.02579,2.02579,4520241.0
2008-07-28 01:12:00,2.02592,2.02592,2.0257,2.0257,5471218.0
2008-07-28 01:13:00,2.02581,2.02581,2.02555,2.02555,3524257.0
2008-07-28 01:14:00,2.02574,2.02593,2.02574,2.0258,9181733.0
2008-07-28 01:15:00,2.02589,2.02589,2.02533,2.02566,4269374.0
2008-07-28 01:16:00,2.02572,2.02589,2.02571,2.02589,1785914.0
2008-07-28 01:17:00,2.02618,2.0263,2.02618,2.02626,5367537.0
2008-07-28 01:18:00,2.02627,2.02663,2.02626,2.02663,1629340.0
2008-07-28 01:19:00,2.02678,2.02678,2.02653,2.02653,10532441.0
2008-07-28 01:20:00,2.02646,2.02648,2.02619,2.02619,2567402.0
2008-07-28 01:21:00,2.02624,2.02624,2.0257,2.0257,8954930.0
2008-07-28 01:22:00,2.02559,2.02624,2.02559,2.02624,7892416.0
2008-07-28 01:23:00,2.02626,2.02641,2.02619,2.02641,5353791.0
2008-07-28 01:24:00,2.02636,2.02641,2.02635,2.02635,21145094.0
2008-07-28 01:25:00,2.02633,2.02635,2.02621,2.02633,10795788.0
2008-07-28 01:26:00,2.02631,2.02634,2.02622,2.02634,11070803.0
2008-07-28 01:27:00,2.02634,2.02634,2.02598,2.0263,2073919.0
2008-07-28 01:28:00,2.02634,2.02635,2.02598,2.02602,7442207.0
2008-07-28 01:29:00,2.02604,2.02612,2.02569,2.02569,13600645.0
2008-07-28 01:30:00,2.026,2.026,2.0258,2.02592,11713362.0
2008-07-28 01:31:00,2.02577,2.0259,2.02563,2.0259,6896520.0
2008-07-28 01:32:00,2.02592,2.02611,2.02592,2.02611,6248810.0
2008-07-28 01:33:00,2.02608,2.0261,2.02595,2.02604,6865750.0
2008-07-28 01:34:00,2.02603,2.02618,2.02603,2.02611,11623214.0
2008-07-28 01:35:00,2.02599,2.02599,2.0258,2.0258,5424329.0
2008-07-28 01:36:00,2.0259,2.02634,2.0259,2.02627,4961993.0
2008-07-28 01:37:00,2.02621,2.02621,2.02598,2.02599,9970900.0
2008-07-28 01:38:00,2.02588,2.02604,2.02586,2.02604,5842172.0
2008-07-28 01:39:00,2.02608,2.02619,2.02608,2.02616,1820350.0
2008-07-28 01:40:00,2.02615,2.02615,2.02573,2.02573,19695569.0
2008-07-28 01:41:00,2.0258,2.02584,2.02568,2.02568,4977494.0
2008-07-28 01:42:00,2.02576,2.02612,2.02559,2.02612,3934564.0
2008-07-28 01:43:00,2.02604,2.02614,2.02599,2.02603,1838973.0
2008-07-28 01:44:00,2.02601,2.02603,2.02577,2.0258,3014958.0
2008-07-28 01:45:00,2.02581,2.02595,2.02581,2.02595,11077473.0
2008-07-28 01:46:00,2.02612,2.02614,2.02593,2.02593,9264442.0
2008-07-28 01:47:00,2.02597,2.02611,2.02597,2.02611,7144710.0
2008-07-28 01:48:00,2.02615,2.02615,2.02598,2.02601,4588285.0
2008-07-28 01:49:00,2.02598,2.02598,2.02584,2.02584,7370762.0
2008-07-28 01:50:00,2.02588,2.02588,2.02576,2.02577,920516.0
2008-07-28 01:51:00,2.02554,2.0258,2.02554,2.02573,3367949.0
2008-07-28 01:52:00,2.0257,2.02578,2.02566,2.02569,4005655.0
2008-07-28 01:53:00,2.02575,2.02591,2.02566,2.02591,5265932.0
2008-07-28 01:54:00,2.026,2.02608,2.0245,2.02608,4920263.0
2008-07-28 01:55:00,2.02604,2.02628,2.02602,2.02628,5334923.0
2008-07-28 01:56:00,2.02625,2.02625,2.02588,2.02612,4309400.0
2008-07-28 01:57:00,2.02612,2.0262,2.02612,2.02619,10736326.0
2008-07-28 01:58:00,2.02625,2.02668,2.02625,2.02665,12367393.0
2008-07-28 01:59:00,2.0266,2.0266,2.02634,2.02634,6232011.0
2008-07-28 02:00:00,2.02584,2.02603,2.02584,2.02603,5767175.0
2008-07-28 02:01:00,2.02605,2.02618,2.02605,2.02618,12866619.0
2008-07-28 02:02:00,2.02624,2.02639,2.02624,2.02639,10482646.0
2008-07-28 02:03:00,2.02642,2.02642,2.0262,2.0262,4018463.0
2008-07-28 02:04:00,2.02614,2.02614,2.0259,2.02592,4361298.0
2008-07-28 02:05:00,2.02589,2.02594,2.0244,2.02594,4553271.0
2008-07-28 02:06:00,2.02595,2.0261,2.02585,2.0261,5444514.0
2008-07-28 02:07:00,2.02604,2.0261,2.02597,2.02597,4134656.0
2008-07-28 02:08:00,2.02598,2.0261,2.02582,2.02582,3720667.0
2008-07-28 02:09:00,2.02605,2.02608,2.02601,2.02602,942862.0
2008-07-28 02:10:00,2.02587,2.02595,2.02581,2.02595,7701142.0
2008-07-28 02:11:00,2.02588,2.02588,2.02564,2.02565,4897828.0
2008-07-28 02:12:00,2.02569,2.02616,2.02569,2.02574,7496287.0
2008-07-28 02:13:00,2.0256,2.02582,2.0256,2.02582,8501830.0
2008-07-28 02:14:00,2.02581,2.02614,2.02571,2.02571,12141026.0
2008-07-28 02:15:00,2.02568,2.02573,2.02556,2.02568,3327768.0
2008-07-28 02:16:00,2.02568,2.02568,2.02541,2.02543,2042167.0
2008-07-28 02:17:00,2.02547,2.02552,2.02514,2.02552,3725207.0
2008-07-28 02:18:00,2.02564,2.02607,2.02564,2.02607,4613488.0
2008-07-28 02:19:00,2.02595,2.02612,2.02579,2.02579,21022060.0
2008-07-28 02:20:00,2.02568,2.02579,2.02568,2.02579,1766473.0
2008-07-28 02:21:00,2.02592,2.02606,2.02592,2.02595,6246309.0
2008-07-28 02:22:00,2.02595,2.02595,2.02573,2.02585,10931806.0
2008-07-28 02:23:00,2.02587,2.02593,2.02583,2.02593,5223698.0
2008-07-28 02:24:00,2.02586,2.02622,2.02582,2.02622,5703218.0
2008-07-28 02:25:00,2.02632,2.0266,2.02629,2.0266,12607891.0
2008-07-28 02:26:00,2.02661,2.02661,2.02641,2.02644,6849310.0
2008-07-28 02:27:00,2.02638,2.02638,2.02612,2.02619,6509178.0
2008-07-28 02:28:00,2.0263,2.02638,2.0263,2.02638,2428512.0
2008-07-28 02:29:00,2.02622,2.02622,2.02594,2.02594,11047214.0
2008-07-28 02:30:00,2.02555,2.02604,2.02555,2.02604,12374348.0
2008-07-28 02:31:00,2.02618,2.02656,2.02618,2.02656,7554771.0
2008-07-28 02:32:00,2.02663,2.02663,2.0262,2.02632,2106571.0
2008-07-28 02:33:00,2.02632,2.02638,2.02623,2.02638,10545629.0
2008-07-28 02:34:00,2.02646,2.02654,2.02642,2.02653,10057562.0
2008-07-28 02:35:00,2.02652,2.02652,2.02645,2.02646,21473641.0
2008-07-28 02:36:00,2.02655,2.02659,2.02639,2.02659,5609001.0
2008-07-28 02:37:00,2.02665,2.02679,2.02659,2.02663,8189702.0
2008-07-28 02:38:00,2.02671,2.02671,2.02646,2.02663,8899751.0
2008-07-28 02:39:00,2.02661,2.02696,2.02661,2.02696,2436792.0
2008-07-28 02:40:00,2.027,2.02707,2.02692,2.02707,11377812.0
2008-07-28 02:41:00,2.027,2.02711,2.02699,2.02703,1740374.0
2008-07-28 02:42:00,2.02702,2.02704,2.02697,2.02704,5193552.0
2008-07-28 02:43:00,2.02692,2.02711,2.02692,2.02711,1784309.0
2008-07-28 02:44:00,2.02717,2.02725,2.02683,2.02713,3987460.0
2008-07-28 02:45:00,2.02701,2.02724,2.02701,2.02724,8767052.0
2008-07-28 02:46:00,2.02724,2.02754,2.02724,2.02754,3803017.0
2008-07-28 02:47:00,2.02745,2.02796,2.02745,2.02796,5738640.0
2008-07-28 02:48:00,2.02787,2.02787,2.02768,2.02778,4236801.0
2008-07-28 02:49:00,2.02787,2.02801,2.02767,2.02801,12279363.0
2008-07-28 02:50:00,2.02786,2.02809,2.0278,2.02809,15233468.0
2008-07-28 02:51:00,2.02812,2.02824,2.02797,2.02801,23489236.0
2008-07-28 02:52:00,2.02804,2.02827,2.02798,2.02798,2375955.0
2008-07-28 02:53:00,2.0283,2.02846,2.0283,2.02843,5515369.0
2008-07-28 02:54:00,2.02844,2.02854,2.02832,2.02832,6828183.0
2008-07-28 02:55:00,2.02834,2.02834,2.02819,2.02826,2957872.0
2008-07-28 02:56:00,2.02825,2.02859,2.02817,2.02859,2893803.0
2008-07-28 02:57:00,2.02872,2.02872,2.02857,2.02857,1527024.0
2008-07-28 02:58:00,2.02859,2.02866,2.02834,2.02834,2610628.0
2008-07-28 02:59:00,2.02824,2.02829,2.0281,2.02824,1940846.0
2008-07-28 03:00:00,2.02812,2.02812,2.0279,2.02802,40876496.0
2008-07-28 03:01:00,2.02798,2.02824,2.02797,2.02824,17711829.0
2008-07-28 03:02:00,2.02801,2.02819,2.02792,2.02799,3771593.0
2008-07-28 03:03:00,2.02793,2.02793,2.02747,2.02759,11595614.0
2008-07-28 03:04:00,2.02756,2.02756,2.02729,2.0273,6857849.0
2008-07-28 03:05:00,2.02728,2.02743,2.02725,2.02743,1778195.0
2008-07-28 03:06:00,2.02741,2.02767,2.02741,2.02767,8179822.0
2008-07-28 03:07:00,2.02768,2.02813,2.02768,2.02801,6011611.0
2008-07-28 03:08:00,2.02813,2.02827,2.02813,2.02827,5351793.0
2008-07-28 03:09:00,2.02834,2.02851,2.02834,2.02838,4970763.0
2008-07-28 03:10:00,2.02839,2.02839,2.02834,2.02834,6277559.0
2008-07-28 03:11:00,2.02837,2.02837,2.02823,2.02828,10383116.0
2008-07-28 03:12:00,2.02835,2.02856,2.02835,2.02837,12092970.0
2008-07-28 03:13:00,2.02833,2.02833,2.02816,2.02819,11079243.0
2008-07-28 03:14:00,2.02816,2.02816,2.02806,2.02806,1122873.0
2008-07-28 03:15:00,2.0281,2.0282,2.02808,2.0282,6021070.0
2008-07-28 03:16:00,2.02821,2.02821,2.02807,2.02807,14288627.0
2008-07-28 03:18:00,2.02801,2.02809,2.0279,2.0279,7307297.0
2008-07-28 03:19:00,2.02796,2.02802,2.0279,2.028,11938725.0
2008-07-28 03:20:00,2.02799,2.02799,2.02775,2.02775,2365156.0
2008-07-28 03:21:00,2.02783,2.02785,2.02756,2.02785,5124114.0
2008-07-28 03:22:00,2.02795,2.02799,2.02779,2.02788,12043904.0
2008-07-28 03:23:00,2.02779,2.02779,2.02726,2.02752,10964309.0
2008-07-28 03:24:00,2.02743,2.02743,2.02722,2.02726,4144073.0
2008-07-28 03:25:00,2.02729,2.02754,2.02729,2.02754,3109169.0
2008-07-28 03:26:00,2.02748,2.02748,2.02719,2.02744,3660529.0
2008-07-28 03:27:00,2.02735,2.02735,2.02708,2.02708,9977404.0
2008-07-28 03:28:00,2.02703,2.02711,2.02703,2.02705,24955172.0
2008-07-28 03:29:00,2.02705,2.02712,2.02702,2.02712,16947612.0
2008-07-28 03:30:00,2.02716,2.02722,2.02705,2.0271,3923179.0
2008-07-28 03:31:00,2.02702,2.02702,2.02671,2.02672,6436649.0
2008-07-28 03:32:00,2.02683,2.02708,2.02681,2.02708,12271619.0
2008-07-28 03:33:00,2.02727,2.02752,2.02727,2.02752,10744840.0
2008-07-28 03:34:00,2.02755,2.02755,2.0274,2.02754,3825362.0
2008-07-28 03:35:00,2.02739,2.02768,2.02739,2.02762,18053864.0
2008-07-28 03:36:00,2.02748,2.02761,2.02748,2.02754,4430519.0
2008-07-28 03:37:00,2.02762,2.02772,2.02755,2.02768,4864038.0
2008-07-28 03:38:00,2.02778,2.02816,2.02763,2.02816,18069318.0
2008-07-28 03:39:00,2.02828,2.02829,2.02823,2.02826,1405485.0
2008-07-28 03:40:00,2.02823,2.02829,2.02813,2.02816,594376.0
2008-07-28 03:41:00,2.02818,2.02827,2.02809,2.02827,11348983.0
2008-07-28 03:42:00,2.02836,2.02836,2.02785,2.02793,5765025.0
2008-07-28 03:43:00,2.028,2.02802,2.02758,2.02787,8669282.0
2008-07-28 03:44:00,2.02791,2.02843,2.02791,2.02843,3343190.0
2008-07-28 03:45:00,2.02848,2.02858,2.02838,2.02858,6911861.0
2008-07-28 03:46:00,2.02863,2.02869,2.02861,2.02868,4988316.0
2008-07-28 03:47:00,2.02861,2.02864,2.02854,2.02854,2434273.0
2008-07-28 03:48:00,2.02858,2.02858,2.02821,2.02821,16341124.0
2008-07-28 03:49:00,2.02805,2.02805,2.02781,2.02781,8710496.0
2008-07-28 03:50:00,2.02756,2.02756,2.0272,2.0272,5573159.0
2008-07-28 03:51:00,2.02706,2.02741,2.02706,2.02741,3924004.0
2008-07-28 03:52:00,2.02741,2.02748,2.02731,2.02741,8023734.0
2008-07-28 03:53:00,2.02733,2.0275,2.02701,2.0275,10423332.0
2008-07-28 03:54:00,2.0275,2.02769,2.02746,2.02769,4340669.0
2008-07-28 03:55:00,2.02771,2.02776,2.02769,2.0277,4577202.0
2008-07-28 03:56:00,2.02772,2.02781,2.02756,2.02781,3500300.0
2008-07-28 03:57:00,2.02781,2.02781,2.02747,2.02777,8759096.0
2008-07-28 03:58:00,2.02785,2.02825,2.02773,2.02825,13176914.0
2008-07-28 03:59:00,2.0281,2.0281,2.02791,2.02794,3284636.0
2008-07-28 04:00:00,2.02797,2.02818,2.02795,2.02795,5275003.0
2008-07-28 04:01:00,2.02825,2.0284,2.02824,2.02838,10054843.0
2008-07-28 04:02:00,2.02844,2.0285,2.02835,2.02839,7426370.0
2008-07-28 04:03:00,2.02827,2.02828,2.02818,2.02818,4337936.0
2008-07-28 04:04:00,2.02809,2.02826,2.02809,2.02819,4168403.0
2008-07-28 04:05:00,2.0281,2.02816,2.02801,2.02812,6265318.0
2008-07-28 04:06:00,2.02829,2.02865,2.02829,2.0283,1111994.0
2008-07-28 04:07:00,2.02825,2.02829,2.02807,2.02827,6194915.0
2008-07-28 04:08:00,2.02828,2.02828,2.0281,2.02817,21051115.0
2008-07-28 04:09:00,2.02806,2.02806,2.02785,2.02801,5603767.0
2008-07-28 04:10:00,2.02812,2.02817,2.02803,2.02809,3436173.0
2008-07-28 04:11:00,2.028,2.02815,2.02771,2.02815,15752552.0
2008-07-28 04:12:00,2.02809,2.02816,2.02793,2.02816,11801803.0
2008-07-28 04:13:00,2.02824,2.02825,2.02807,2.02825,8911419.0
2008-07-28 04:14:00,2.02827,2.02827,2.02798,2.02798,5942588.0
2008-07-28 04:15:00,2.02786,2.02796,2.0277,2.0277,6927556.0
2008-07-28 04:16:00,2.02763,2.02771,2.02763,2.02771,2394845.0
2008-07-28 04:17:00,2.02757,2.0279,2.0275,2.02785,21139232.0
2008-07-28 04:18:00,2.02794,2.0283,2.02794,2.0283,1840995.0
2008-07-28 04:19:00,2.02833,2.02833,2.02797,2.02801,7347506.0
2008-07-28 04:20:00,2.02804,2.02822,2.02787,2.02822,4363292.0
2008-07-28 04:21:00,2.02816,2.02816,2.02773,2.02773,10658944.0
2008-07-28 04:22:00,2.02769,2.02769,2.0273,2.0273,4955955.0
2008-07-28 04:23:00,2.02719,2.02721,2.02706,2.02721,7964993.0
2008-07-28 04:24:00,2.02717,2.02728,2.02712,2.02723,10885372.0
2008-07-28 04:25:00,2.02717,2.02717,2.02689,2.02689,8214822.0
2008-07-28 04:26:00,2.02692,2.02698,2.02679,2.0269,14082626.0
2008-07-28 04:27:00,2.02696,2.027,2.0268,2.02689,7235481.0
2008-07-28 04:28:00,2.02679,2.02691,2.02663,2.02663,4897827.0
2008-07-28 04:29:00,2.02666,2.02672,2.02646,2.02672,5686676.0
2008-07-28 04:30:00,2.02692,2.02692,2.02667,2.02686,6197966.0
2008-07-28 04:31:00,2.02685,2.02738,2.02663,2.02706,15858801.0
2008-07-28 04:32:00,2.02702,2.02712,2.02674,2.02674,11118139.0
2008-07-28 04:33:00,2.02697,2.02703,2.02695,2.02699,3209943.0
2008-07-28 04:34:00,2.02688,2.02693,2.02675,2.02693,9218293.0
2008-07-28 04:35:00,2.02703,2.02729,2.02696,2.02696,3241408.0
2008-07-28 04:36:00,2.02714,2.02724,2.02706,2.02706,18999284.0
2008-07-28 04:37:00,2.02711,2.0273,2.02711,2.02715,7017084.0
2008-07-28 04:38:00,2.02727,2.02735,2.02715,2.02735,3908036.0
2008-07-28 04:39:00,2.02717,2.02728,2.02694,2.02694,8158684.0
2008-07-28 04:40:00,2.02702,2.02715,2.02701,2.02715,11269424.0
2008-07-28 04:41:00,2.02729,2.02741,2.02711,2.02711,10045953.0
2008-07-28 04:42:00,2.02739,2.0274,2.02725,2.02725,3665969.0
2008-07-28 04:43:00,2.02731,2.02746,2.02731,2.02736,6871308.0
2008-07-28 04:44:00,2.02747,2.0275,2.02741,2.02743,6010819.0
2008-07-28 04:45:00,2.02738,2.02738,2.02719,2.02732,8389946.0
2008-07-28 04:46:00,2.02733,2.02745,2.0273,2.02745,3313059.0
2008-07-28 04:47:00,2.02742,2.02756,2.02739,2.02756,4334435.0
2008-07-28 04:48:00,2.02752,2.02761,2.02752,2.02757,7484356.0
2008-07-28 04:49:00,2.02763,2.02771,2.02758,2.02771,3200343.0
2008-07-28 04:50:00,2.02776,2.028,2.02776,2.028,2412027.0
2008-07-28 04:51:00,2.02786,2.02805,2.02786,2.02805,11324143.0
2008-07-28 04:52:00,2.02796,2.02796,2.0276,2.0276,4326592.0
2008-07-28 04:53:00,2.02753,2.02763,2.02743,2.02763,4333197.0
2008-07-28 04:54:00,2.02757,2.02757,2.02733,2.02738,10716625.0
2008-07-28 04:55:00,2.02746,2.02753,2.0274,2.02753,8943772.0
2008-07-28 04:56:00,2.02756,2.02756,2.02715,2.02715,7276087.0
2008-07-28 04:57:00,2.02755,2.02772,2.02755,2.02765,15190798.0
2008-07-28 04:58:00,2.02792,2.02821,2.02792,2.02821,5045178.0
2008-07-28 04:59:00,2.02818,2.02833,2.02818,2.02825,8512557.0
2008-07-28 05:00:00,2.02827,2.02855,2.02827,2.02855,8321512.0
2008-07-28 05:01:00,2.0285,2.0285,2.0285,2.0285,17522179.0
2008-07-28 05:02:00,2.02827,2.02849,2.02815,2.02839,17522179.0
2008-07-28 05:03:00,2.02822,2.02823,2.02782,2.02782,13207191.0
2008-07-28 05:04:00,2.02774,2.02774,2.02737,2.02739,20991391.0
2008-07-28 05:05:00,2.02732,2.02732,2.02702,2.02732,9173689.0
2008-07-28 05:06:00,2.02727,2.02736,2.02713,2.02713,17600416.0
2008-07-28 05:07:00,2.02699,2.02699,2.02651,2.02651,3847428.0
2008-07-28 05:08:00,2.0269,2.02698,2.02688,2.02698,7555677.0
2008-07-28 05:09:00,2.02689,2.02705,2.02689,2.02705,5346526.0
2008-07-28 05:10:00,2.02701,2.02701,2.02685,2.02692,4706811.0
2008-07-28 05:11:00,2.02685,2.02699,2.02685,2.02695,16596020.0
2008-07-28 05:12:00,2.02695,2.02704,2.02688,2.02704,876705.0
2008-07-28 05:13:00,2.02686,2.02699,2.02684,2.02684,10269503.0
2008-07-28 05:14:00,2.02678,2.02678,2.02651,2.02651,4219750.0
2008-07-28 05:15:00,2.02655,2.02655,2.02617,2.02617,4277531.0
2008-07-28 05:16:00,2.02682,2.02682,2.02626,2.02644,9848966.0
2008-07-28 05:17:00,2.02657,2.02666,2.02649,2.02656,17255934.0
2008-07-28 05:18:00,2.02668,2.02668,2.02651,2.02663,6449190.0
2008-07-28 05:19:00,2.02667,2.02681,2.02658,2.02677,8301843.0
2008-07-28 05:20:00,2.02666,2.02666,2.02645,2.02645,3517972.0
2008-07-28 05:21:00,2.0265,2.02653,2.02634,2.02653,20700026.0
2008-07-28 05:22:00,2.02669,2.02673,2.0266,2.0266,10880694.0
2008-07-28 05:23:00,2.02645,2.02651,2.02613,2.02651,9329128.0
2008-07-28 05:24:00,2.02648,2.02661,2.02648,2.02661,4146203.0
2008-07-28 05:25:00,2.02643,2.02663,2.02643,2.02663,2616357.0
2008-07-28 05:26:00,2.02669,2.02669,2.0265,2.02666,17064798.0
2008-07-28 05:28:00,2.02668,2.02743,2.02668,2.02743,36591735.0
2008-07-28 05:30:00,2.02752,2.02752,2.02692,2.02692,5684073.0
2008-07-28 05:31:00,2.02678,2.02678,2.0264,2.0264,7983668.0
2008-07-28 05:32:00,2.02642,2.02648,2.02638,2.02643,22848967.0
2008-07-28 05:33:00,2.02652,2.02652,2.02641,2.02642,5152135.0
2008-07-28 05:34:00,2.02647,2.02658,2.02644,2.02651,3211545.0
2008-07-28 05:35:00,2.0265,2.02663,2.0264,2.02663,5973353.0
2008-07-28 05:36:00,2.02664,2.02664,2.02653,2.02653,15617421.0
2008-07-28 05:37:00,2.02609,2.02654,2.02595,2.02654,54400797.0
2008-07-28 05:38:00,2.02662,2.02699,2.02662,2.02676,9942227.0
2008-07-28 05:40:00,2.02668,2.0267,2.02654,2.02654,4777957.0
2008-07-28 05:41:00,2.02671,2.02678,2.0266,2.02664,13980266.0
2008-07-28 05:42:00,2.0268,2.02732,2.0268,2.02696,13041202.0
2008-07-28 05:43:00,2.02686,2.02692,2.02679,2.02679,14639549.0
2008-07-28 05:44:00,2.02677,2.02682,2.02666,2.02682,10015122.0
2008-07-28 05:45:00,2.02679,2.02679,2.0266,2.02673,11167405.0
2008-07-28 05:46:00,2.02686,2.02698,2.02662,2.0268,3755131.0
2008-07-28 05:47:00,2.02673,2.02673,2.0266,2.02668,5679932.0
2008-07-28 05:48:00,2.02667,2.0268,2.02665,2.0268,5986365.0
2008-07-28 05:49:00,2.02658,2.02662,2.0265,2.0265,12025352.0
2008-07-28 05:50:00,2.02656,2.02696,2.02656,2.02695,5630597.0
2008-07-28 05:51:00,2.02682,2.02682,2.02647,2.0265,29047150.0
2008-07-28 05:52:00,2.02649,2.02657,2.02643,2.02655,17531926.0
2008-07-28 05:54:00,2.02659,2.0268,2.02653,2.0268,6237176.0
2008-07-28 05:55:00,2.02681,2.02705,2.02675,2.02705,1803478.0
2008-07-28 05:56:00,2.02713,2.02719,2.02707,2.02718,9775503.0
2008-07-28 05:57:00,2.0272,2.02726,2.02695,2.02726,6096445.0
2008-07-28 05:58:00,2.0273,2.02772,2.0273,2.02772,7812114.0
2008-07-28 05:59:00,2.02753,2.02753,2.02746,2.02747,34344101.0
2008-07-28 06:00:00,2.02759,2.02759,2.02746,2.02751,5784740.0
2008-07-28 06:01:00,2.02742,2.02742,2.02704,2.02704,8043039.0
2008-07-28 06:02:00,2.0271,2.0271,2.02682,2.02706,11288271.0
2008-07-28 06:03:00,2.02707,2.02722,2.02707,2.02708,3133410.0
2008-07-28 06:04:00,2.02719,2.02719,2.02697,2.02705,1557728.0
2008-07-28 06:05:00,2.02706,2.02729,2.02706,2.02729,1988232.0
2008-07-28 06:06:00,2.0273,2.02737,2.02728,2.02728,7804033.0
2008-07-28 06:07:00,2.02699,2.02714,2.02699,2.02714,10190778.0
2008-07-28 06:08:00,2.02718,2.02718,2.027,2.02707,8747933.0
2008-07-28 06:09:00,2.02696,2.0271,2.02688,2.0271,1311621.0
2008-07-28 06:10:00,2.02693,2.02707,2.02693,2.027,2167643.0
2008-07-28 06:11:00,2.02698,2.02706,2.02688,2.02688,19674573.0
2008-07-28 06:12:00,2.02695,2.02715,2.02695,2.02712,6253223.0
2008-07-28 06:13:00,2.02711,2.02717,2.02695,2.02717,13191370.0
2008-07-28 06:14:00,2.02719,2.02719,2.02706,2.02712,7945707.0
2008-07-28 06:15:00,2.02713,2.02724,2.02712,2.02712,12461295.0
2008-07-28 06:16:00,2.02702,2.02704,2.02692,2.02692,3115396.0
2008-07-28 06:17:00,2.02709,2.02713,2.02681,2.02681,1013167.0
2008-07-28 06:18:00,2.02692,2.02698,2.02692,2.02698,10650837.0
2008-07-28 06:19:00,2.0269,2.02702,2.0267,2.02702,6381073.0
2008-07-28 06:20:00,2.02695,2.02695,2.02644,2.02683,12937834.0
2008-07-28 06:21:00,2.02684,2.02684,2.02665,2.02675,11602647.0
2008-07-28 06:22:00,2.02666,2.02666,2.02636,2.02651,5178336.0
2008-07-28 06:23:00,2.02649,2.02649,2.02631,2.02631,27852113.0
2008-07-28 06:24:00,2.02625,2.02625,2.02604,2.02604,4009326.0
2008-07-28 06:25:00,2.02586,2.02591,2.02586,2.0259,3292165.0
2008-07-28 06:26:00,2.0259,2.02594,2.02587,2.02587,3241090.0
2008-07-28 06:27:00,2.02591,2.02593,2.0258,2.0258,9993473.0
2008-07-28 06:28:00,2.02577,2.02577,2.02559,2.0257,8788102.0
2008-07-28 06:29:00,2.02571,2.02571,2.02554,2.02563,11191841.0
2008-07-28 06:30:00,2.02559,2.02571,2.02551,2.02558,2276109.0
2008-07-28 06:31:00,2.02558,2.02565,2.02546,2.02546,7690317.0
2008-07-28 06:32:00,2.02562,2.02564,2.02553,2.02559,4555601.0
2008-07-28 06:33:00,2.02563,2.02564,2.02549,2.02564,43424084.0
2008-07-28 06:34:00,2.0257,2.02576,2.02565,2.02569,10347589.0
2008-07-28 06:35:00,2.02576,2.02605,2.02567,2.02567,3684068.0
2008-07-28 06:36:00,2.02601,2.02615,2.02601,2.02612,9424269.0
2008-07-28 06:37:00,2.02613,2.02613,2.02585,2.0261,7388270.0
2008-07-28 06:38:00,2.0261,2.0261,2.02587,2.02599,6216436.0
2008-07-28 06:39:00,2.02602,2.02607,2.02599,2.02607,46002727.0
2008-07-28 06:40:00,2.02599,2.02604,2.02586,2.02586,4801414.0
2008-07-28 06:41:00,2.02578,2.026,2.02578,2.026,5347471.0
2008-07-28 06:42:00,2.02604,2.02621,2.02604,2.02621,5376075.0
2008-07-28 06:43:00,2.02635,2.02649,2.02635,2.02642,3559226.0
2008-07-28 06:44:00,2.0265,2.02661,2.02635,2.02657,7414432.0
2008-07-28 06:45:00,2.0266,2.02728,2.0266,2.02719,2137809.0
2008-07-28 06:46:00,2.02715,2.02715,2.02696,2.02703,10032265.0
2008-07-28 06:47:00,2.02705,2.02715,2.02705,2.0271,1826621.0
2008-07-28 06:48:00,2.0271,2.0271,2.02697,2.02702,29913507.0
2008-07-28 06:49:00,2.02694,2.02694,2.02655,2.02655,15331897.0
2008-07-28 06:50:00,2.02657,2.0266,2.02654,2.02658,5341470.0
2008-07-28 06:51:00,2.02667,2.02691,2.02667,2.02691,7338517.0
2008-07-28 06:52:00,2.02694,2.02706,2.02688,2.02705,7035220.0
2008-07-28 06:53:00,2.02712,2.02717,2.02703,2.02713,4322265.0
2008-07-28 06:54:00,2.02711,2.02711,2.02696,2.02696,3798107.0
2008-07-28 06:55:00,2.02672,2.02681,2.0267,2.02681,7291585.0
2008-07-28 06:56:00,2.02679,2.02687,2.02675,2.02687,6602768.0
2008-07-28 06:57:00,2.02686,2.027,2.0267,2.027,2769285.0
2008-07-28 06:58:00,2.02702,2.02724,2.02556,2.02708,12324055.0
2008-07-28 06:59:00,2.02698,2.02698,2.02672,2.02672,9048760.0
2008-07-28 07:00:00,2.02669,2.0267,2.02654,2.0267,4928142.0
2008-07-28 07:01:00,2.02671,2.02671,2.02654,2.02654,11008320.0
2008-07-28 07:02:00,2.02674,2.02683,2.02668,2.02675,29874409.0
2008-07-28 07:03:00,2.02678,2.02685,2.02677,2.02685,7169918.0
2008-07-28 07:04:00,2.02678,2.02683,2.02653,2.02653,8878013.0
2008-07-28 07:05:00,2.02637,2.02645,2.02625,2.02645,20040830.0
2008-07-28 07:06:00,2.02645,2.02649,2.02627,2.02649,12913794.0
2008-07-28 07:07:00,2.02631,2.0265,2.02627,2.02627,7823572.0
2008-07-28 07:08:00,2.02564,2.02622,2.02564,2.02622,6637723.0
2008-07-28 07:09:00,2.02628,2.02636,2.02625,2.02632,6575426.0
2008-07-28 07:10:00,2.02628,2.02628,2.026,2.026,2380411.0
2008-07-28 07:11:00,2.02604,2.02618,2.02601,2.02616,949535.0
2008-07-28 07:12:00,2.02629,2.02637,2.02626,2.02631,9025559.0
2008-07-28 07:13:00,2.02617,2.02629,2.02616,2.02629,26001890.0
2008-07-28 07:14:00,2.02638,2.02638,2.02616,2.02628,4016024.0
2008-07-28 07:16:00,2.02618,2.02623,2.02574,2.02611,6217418.0
2008-07-28 07:17:00,2.02601,2.02601,2.02592,2.02594,5788524.0
2008-07-28 07:18:00,2.02605,2.0263,2.02605,2.02606,12645567.0
2008-07-28 07:20:00,2.02598,2.02598,2.02567,2.02594,9789257.0
2008-07-28 07:21:00,2.02589,2.02596,2.0257,2.02596,9164139.0
2008-07-28 07:22:00,2.02588,2.02603,2.02588,2.02588,4364746.0
2008-07-28 07:23:00,2.02579,2.02581,2.02573,2.02574,2751117.0
2008-07-28 07:24:00,2.02567,2.02567,2.02552,2.02565,2449060.0
2008-07-28 07:25:00,2.02567,2.02576,2.02567,2.02576,5902136.0
2008-07-28 07:26:00,2.02568,2.02569,2.02558,2.02558,8052420.0
2008-07-28 07:27:00,2.02551,2.02552,2.02548,2.02551,2883585.0
2008-07-28 07:28:00,2.02553,2.02556,2.02541,2.0255,2634093.0
2008-07-28 07:29:00,2.02537,2.02557,2.02536,2.02557,6327045.0
2008-07-28 07:30:00,2.02544,2.02564,2.02544,2.02555,4566452.0
2008-07-28 07:31:00,2.02552,2.02557,2.02542,2.02557,6168875.0
2008-07-28 07:32:00,2.02545,2.02549,2.02518,2.02547,2469038.0
2008-07-28 07:33:00,2.02553,2.02577,2.02553,2.02565,3783244.0
2008-07-28 07:34:00,2.02568,2.02568,2.02552,2.02557,3727081.0
2008-07-28 07:36:00,2.02563,2.02563,2.02548,2.02554,2045193.0
2008-07-28 07:37:00,2.0255,2.0255,2.02538,2.02545,6955687.0
2008-07-28 07:38:00,2.02553,2.02554,2.02541,2.02541,4284171.0
2008-07-28 07:39:00,2.02541,2.0255,2.02534,2.02547,1339355.0
2008-07-28 07:40:00,2.02543,2.02567,2.02535,2.02567,14237089.0
2008-07-28 07:41:00,2.02573,2.02574,2.02563,2.02572,5872034.0
2008-07-28 07:42:00,2.02572,2.02576,2.02567,2.02567,6346865.0
2008-07-28 07:43:00,2.02576,2.02576,2.02558,2.02572,3994424.0
2008-07-28 07:44:00,2.02575,2.02578,2.02549,2.02578,8115051.0
2008-07-28 07:45:00,2.0257,2.02575,2.02557,2.02557,10852467.0
2008-07-28 07:46:00,2.02563,2.02582,2.02556,2.02582,5358899.0
2008-07-28 07:47:00,2.026,2.02612,2.0259,2.02609,11349915.0
2008-07-28 07:48:00,2.02618,2.02618,2.026,2.026,2119148.0
2008-07-28 07:49:00,2.02596,2.02596,2.02409,2.02409,9263343.0
2008-07-28 07:50:00,2.0254,2.0254,2.02511,2.02511,5800470.0
2008-07-28 07:51:00,2.02505,2.02505,2.02485,2.02505,7945338.0
2008-07-28 07:52:00,2.02513,2.02539,2.02506,2.02539,8827032.0
2008-07-28 07:53:00,2.02547,2.02568,2.02547,2.02559,5864509.0
2008-07-28 07:54:00,2.02563,2.02563,2.02544,2.02544,10496445.0
2008-07-28 07:55:00,2.02539,2.02543,2.02528,2.02529,3798572.0
2008-07-28 07:56:00,2.02519,2.02519,2.02473,2.02484,11971296.0
2008-07-28 07:57:00,2.02474,2.02481,2.02461,2.02469,3488380.0
2008-07-28 07:58:00,2.02453,2.02482,2.02453,2.02479,6155552.0
2008-07-28 07:59:00,2.02474,2.02474,2.02448,2.02451,2493738.0
2008-07-28 08:00:00,2.02443,2.02443,2.02435,2.02441,8175109.0
2008-07-28 08:01:00,2.02441,2.02452,2.02437,2.02441,11003770.0
2008-07-28 08:02:00,2.02444,2.02476,2.02444,2.02476,9229468.0
2008-07-28 08:03:00,2.02484,2.02503,2.02468,2.02499,2419817.0
2008-07-28 08:04:00,2.02487,2.02487,2.02448,2.02448,2374734.0
2008-07-28 08:05:00,2.02437,2.02474,2.02424,2.02474,6863610.0
2008-07-28 08:06:00,2.02474,2.02474,2.0245,2.0245,4675754.0
2008-07-28 08:07:00,2.02452,2.02452,2.02411,2.0243,6111265.0
2008-07-28 08:08:00,2.02422,2.02422,2.02396,2.02416,11062160.0
2008-07-28 08:09:00,2.0243,2.02434,2.02424,2.02434,2747729.0
2008-07-28 08:10:00,2.02422,2.02445,2.02422,2.02434,24861943.0
2008-07-28 08:11:00,2.02419,2.02437,2.02417,2.02417,7291244.0
2008-07-28 08:12:00,2.02413,2.02413,2.02368,2.02368,15257264.0
2008-07-28 08:13:00,2.02362,2.02362,2.02343,2.0236,8600550.0
2008-07-28 08:14:00,2.0236,2.0236,2.02337,2.02348,3244611.0
2008-07-28 08:15:00,2.02357,2.02379,2.02357,2.02379,3867817.0
2008-07-28 08:16:00,2.02385,2.02389,2.02347,2.02347,13986483.0
2008-07-28 08:17:00,2.02332,2.02339,2.02295,2.02339,2083334.0
2008-07-28 08:18:00,2.02354,2.02369,2.02341,2.02341,3239773.0
2008-07-28 08:19:00,2.02321,2.02321,2.02294,2.02294,13858579.0
2008-07-28 08:20:00,2.02282,2.02286,2.02271,2.02286,12891019.0
2008-07-28 08:21:00,2.02263,2.02297,2.02263,2.02297,8895624.0
2008-07-28 08:22:00,2.02303,2.02313,2.02303,2.02304,3216422.0
2008-07-28 08:23:00,2.02302,2.02314,2.02277,2.02277,10963009.0
2008-07-28 08:24:00,2.02276,2.02284,2.02271,2.02274,6315205.0
2008-07-28 08:25:00,2.02257,2.02257,2.02236,2.02236,7410610.0
2008-07-28 08:26:00,2.02253,2.02268,2.02247,2.02247,4568964.0
2008-07-28 08:27:00,2.02256,2.02256,2.02233,2.02233,6212014.0
2008-07-28 08:28:00,2.02232,2.02232,2.02203,2.02203,6390736.0
2008-07-28 08:29:00,2.02213,2.02233,2.02209,2.02218,7095139.0
2008-07-28 08:30:00,2.0221,2.0221,2.02199,2.02199,7239646.0
2008-07-28 08:31:00,2.02196,2.02227,2.02186,2.02227,7804092.0
2008-07-28 08:32:00,2.02223,2.02224,2.02198,2.02223,1806971.0
2008-07-28 08:33:00,2.02243,2.02267,2.02243,2.02267,6688932.0
2008-07-28 08:34:00,2.02256,2.02267,2.02235,2.02267,4613021.0
2008-07-28 08:35:00,2.02283,2.02291,2.02236,2.0228,9284043.0
2008-07-28 08:36:00,2.0227,2.0227,2.02231,2.02257,9517653.0
2008-07-28 08:37:00,2.02259,2.02341,2.02259,2.02341,9903079.0
2008-07-28 08:38:00,2.02354,2.02354,2.02325,2.02349,3753518.0
2008-07-28 08:39:00,2.02361,2.02361,2.02319,2.02344,8717234.0
2008-07-28 08:40:00,2.02355,2.02373,2.02355,2.02367,5638159.0
2008-07-28 08:41:00,2.0236,2.0236,2.02344,2.0235,26172727.0
2008-07-28 08:42:00,2.02355,2.02367,2.02354,2.02362,15010572.0
2008-07-28 08:43:00,2.02363,2.02372,2.02361,2.02361,18263156.0
2008-07-28 08:44:00,2.02336,2.02376,2.02336,2.02362,5630314.0
2008-07-28 08:45:00,2.02359,2.02388,2.02355,2.02388,3785368.0
2008-07-28 08:46:00,2.0239,2.0239,2.02363,2.02363,2233250.0
2008-07-28 08:47:00,2.02357,2.02357,2.022,2.02324,6444117.0
2008-07-28 08:48:00,2.02315,2.02315,2.02293,2.02293,4429249.0
2008-07-28 08:49:00,2.02281,2.02295,2.02268,2.02295,6322312.0
2008-07-28 08:50:00,2.02296,2.02315,2.02296,2.02315,13281687.0
2008-07-28 08:51:00,2.0233,2.02357,2.0233,2.02333,7222549.0
2008-07-28 08:52:00,2.02324,2.02331,2.02321,2.0233,8836483.0
2008-07-28 08:53:00,2.02334,2.02354,2.02334,2.0234,17465842.0
2008-07-28 08:54:00,2.02335,2.02336,2.02316,2.02316,3225609.0
2008-07-28 08:55:00,2.02301,2.02301,2.02284,2.02287,22405011.0
2008-07-28 08:56:00,2.02285,2.02293,2.0228,2.0228,2880574.0
2008-07-28 08:57:00,2.02281,2.02304,2.02281,2.02304,18939485.0
2008-07-28 08:58:00,2.023,2.02302,2.02291,2.02291,2169160.0
2008-07-28 08:59:00,2.02288,2.023,2.02288,2.02292,8209173.0
2008-07-28 09:00:00,2.02302,2.02363,2.02302,2.02356,9718132.0
2008-07-28 09:01:00,2.02353,2.02353,2.02323,2.02333,2705488.0
2008-07-28 09:02:00,2.02331,2.02331,2.02235,2.02235,11433394.0
2008-07-28 09:03:00,2.02233,2.02236,2.02227,2.02227,1883827.0
2008-07-28 09:04:00,2.02223,2.02223,2.02201,2.0221,3815714.0
2008-07-28 09:05:00,2.0221,2.02222,2.0221,2.02211,9236473.0
2008-07-28 09:06:00,2.02205,2.02205,2.02152,2.02152,3031482.0
2008-07-28 09:07:00,2.02143,2.02143,2.02106,2.02107,29850678.0
2008-07-28 09:08:00,2.02112,2.02144,2.02112,2.02144,26502865.0
2008-07-28 09:09:00,2.02136,2.02136,2.02107,2.02114,10015946.0
2008-07-28 09:10:00,2.02115,2.02127,2.02114,2.02114,8919143.0
2008-07-28 09:11:00,2.02119,2.02137,2.02119,2.02135,5982003.0
2008-07-28 09:12:00,2.02151,2.02164,2.02145,2.02164,5859837.0
2008-07-28 09:13:00,2.02162,2.02162,2.0214,2.0214,9755670.0
2008-07-28 09:14:00,2.02134,2.02134,2.02111,2.02114,2156928.0
2008-07-28 09:15:00,2.02129,2.02147,2.02129,2.02133,17521849.0
2008-07-28 09:16:00,2.02133,2.02133,2.02119,2.02128,4310985.0
2008-07-28 09:17:00,2.02116,2.0213,2.02108,2.02108,3108331.0
2008-07-28 09:18:00,2.02112,2.02117,2.02067,2.021,23767622.0
2008-07-28 09:19:00,2.02094,2.02094,2.02073,2.02073,2082419.0
2008-07-28 09:20:00,2.02072,2.02072,2.02036,2.02062,3941381.0
2008-07-28 09:21:00,2.02074,2.02095,2.02068,2.02095,14613416.0
2008-07-28 09:22:00,2.02109,2.02177,2.02109,2.02177,14821670.0
2008-07-28 09:23:00,2.02174,2.02182,2.02162,2.02162,879663.0
2008-07-28 09:24:00,2.02149,2.02168,2.02149,2.02166,8146412.0
2008-07-28 09:25:00,2.02161,2.02173,2.0215,2.0215,18817059.0
2008-07-28 09:26:00,2.02144,2.02144,2.02124,2.02134,3621571.0
2008-07-28 09:27:00,2.02135,2.02144,2.02127,2.02129,2839366.0
2008-07-28 09:28:00,2.0213,2.0213,2.01989,2.0211,1224147.0
2008-07-28 09:29:00,2.02107,2.0211,2.0209,2.0211,6710140.0
2008-07-28 09:30:00,2.02114,2.02144,2.02114,2.02144,9308260.0
2008-07-28 09:31:00,2.02142,2.02151,2.02129,2.02151,8968879.0
2008-07-28 09:32:00,2.02158,2.0216,2.0215,2.0215,13444062.0
2008-07-28 09:33:00,2.02138,2.02151,2.0213,2.02151,1064075.0
2008-07-28 09:34:00,2.02152,2.02174,2.02152,2.02174,2686127.0
2008-07-28 09:35:00,2.02171,2.02171,2.02133,2.02133,4043735.0
2008-07-28 09:36:00,2.02128,2.02134,2.02118,2.02134,11876361.0
2008-07-28 09:37:00,2.02138,2.02144,2.0213,2.0213,8294868.0
2008-07-28 09:38:00,2.02131,2.02131,2.02109,2.02109,4639379.0
2008-07-28 09:39:00,2.021,2.02129,2.021,2.02129,9495920.0
2008-07-28 09:40:00,2.02135,2.0214,2.02123,2.02128,4547728.0
2008-07-28 09:41:00,2.02122,2.02122,2.02082,2.02082,6218113.0
2008-07-28 09:42:00,2.02073,2.02073,2.02034,2.02034,2284020.0
2008-07-28 09:43:00,2.02041,2.02071,2.02041,2.02071,8082951.0
2008-07-28 09:44:00,2.02064,2.02086,2.02038,2.02086,15877619.0
2008-07-28 09:45:00,2.02092,2.02101,2.02074,2.02074,4337308.0
2008-07-28 09:46:00,2.02074,2.02077,2.02062,2.02069,3035068.0
2008-07-28 09:47:00,2.02073,2.02085,2.02073,2.02085,6281595.0
2008-07-28 09:48:00,2.021,2.02117,2.021,2.02104,9949708.0
2008-07-28 09:49:00,2.02126,2.02145,2.02122,2.02145,10680857.0
2008-07-28 09:50:00,2.02149,2.02154,2.0213,2.0213,15968830.0
2008-07-28 09:51:00,2.02123,2.02123,2.02086,2.02086,7058361.0
2008-07-28 09:52:00,2.02074,2.02104,2.02074,2.02104,12436091.0
2008-07-28 09:53:00,2.02131,2.02147,2.02109,2.02109,6954409.0
2008-07-28 09:54:00,2.02095,2.02112,2.02084,2.02112,6423434.0
2008-07-28 09:55:00,2.0211,2.0214,2.0211,2.02136,9005376.0
2008-07-28 09:56:00,2.02125,2.02125,2.02085,2.02113,3202365.0
2008-07-28 09:57:00,2.02112,2.0214,2.021,2.0214,5381853.0
2008-07-28 09:58:00,2.0213,2.02166,2.0213,2.02166,6071974.0
2008-07-28 09:59:00,2.02167,2.02184,2.02167,2.02173,9469468.0
2008-07-28 10:00:00,2.02193,2.02217,2.02193,2.02212,4281531.0
2008-07-28 10:01:00,2.02217,2.02238,2.02217,2.02238,3656629.0
2008-07-28 10:02:00,2.02247,2.02267,2.02245,2.02267,10679165.0
2008-07-28 10:03:00,2.02268,2.02303,2.02268,2.02303,4960906.0
2008-07-28 10:04:00,2.02308,2.02308,2.02299,2.023,8872335.0
2008-07-28 10:05:00,2.02295,2.02295,2.02277,2.02277,10622261.0
2008-07-28 10:06:00,2.02272,2.02287,2.02272,2.02287,3009550.0
2008-07-28 10:07:00,2.02274,2.02277,2.02262,2.02262,10052564.0
2008-07-28 10:08:00,2.02248,2.02294,2.02248,2.02294,8704309.0
2008-07-28 10:09:00,2.02304,2.02317,2.02302,2.02307,8213273.0
2008-07-28 10:10:00,2.02285,2.02293,2.02267,2.02293,6365237.0
2008-07-28 10:11:00,2.02293,2.02293,2.02141,2.02281,3497851.0
2008-07-28 10:12:00,2.02282,2.02307,2.02259,2.02307,9843654.0
2008-07-28 10:13:00,2.02315,2.02361,2.02315,2.02361,3102474.0
2008-07-28 10:14:00,2.02386,2.02418,2.02385,2.02418,6446123.0
2008-07-28 10:15:00,2.02407,2.02407,2.02328,2.02328,14804958.0
2008-07-28 10:16:00,2.02323,2.02323,2.02289,2.02289,12602264.0
2008-07-28 10:17:00,2.02274,2.02274,2.02253,2.0227,14433403.0
2008-07-28 10:18:00,2.02262,2.02262,2.02213,2.02213,15601482.0
2008-07-28 10:19:00,2.0221,2.02305,2.0221,2.02305,4172843.0
2008-07-28 10:20:00,2.02292,2.02292,2.02245,2.02245,1698854.0
2008-07-28 10:21:00,2.02216,2.02225,2.02216,2.02218,10244507.0
2008-07-28 10:22:00,2.02218,2.02252,2.02218,2.0224,2943053.0
2008-07-28 10:23:00,2.02255,2.02257,2.0224,2.0224,3835766.0
2008-07-28 10:24:00,2.02259,2.02268,2.02257,2.02267,7487342.0
2008-07-28 10:25:00,2.02276,2.02301,2.0226,2.02301,3680601.0
2008-07-28 10:26:00,2.02308,2.02324,2.02308,2.02324,4583995.0
2008-07-28 10:27:00,2.02331,2.02364,2.02315,2.02364,2553708.0
2008-07-28 10:28:00,2.02377,2.02388,2.02368,2.02385,4378093.0
2008-07-28 10:29:00,2.02382,2.02386,2.02368,2.02385,7080959.0
2008-07-28 10:30:00,2.02388,2.02399,2.02379,2.02379,11505390.0
2008-07-28 10:31:00,2.02384,2.02396,2.02378,2.02378,8429882.0
2008-07-28 10:32:00,2.02364,2.02364,2.02349,2.02349,2516527.0
2008-07-28 10:33:00,2.02347,2.02363,2.02342,2.02352,3717050.0
2008-07-28 10:34:00,2.02364,2.02364,2.02351,2.02356,7378214.0
2008-07-28 10:35:00,2.02344,2.02344,2.02323,2.02337,3768025.0
2008-07-28 10:36:00,2.02347,2.02391,2.02347,2.02391,20613244.0
2008-07-28 10:37:00,2.0239,2.0239,2.02346,2.02346,11610812.0
2008-07-28 10:38:00,2.02341,2.02342,2.02333,2.02339,4891624.0
2008-07-28 10:39:00,2.02341,2.02379,2.02341,2.02379,2135070.0
2008-07-28 10:40:00,2.0239,2.0239,2.02368,2.0237,8476996.0
2008-07-28 10:41:00,2.02368,2.02368,2.02338,2.0235,5098715.0
2008-07-28 10:42:00,2.02349,2.02353,2.02348,2.02353,4478363.0
2008-07-28 10:43:00,2.02355,2.02377,2.02354,2.02354,3478379.0
2008-07-28 10:44:00,2.02348,2.02356,2.02332,2.02334,6911019.0
2008-07-28 10:45:00,2.02349,2.02412,2.02349,2.02412,19600382.0
2008-07-28 10:46:00,2.02425,2.02425,2.02413,2.02416,6736460.0
2008-07-28 10:47:00,2.02408,2.02408,2.02383,2.02383,6412649.0
2008-07-28 10:48:00,2.02385,2.02399,2.02362,2.02399,2086278.0
2008-07-28 10:49:00,2.02402,2.02465,2.02402,2.02465,9321302.0
2008-07-28 10:50:00,2.02486,2.02519,2.02486,2.02494,6257289.0
2008-07-28 10:51:00,2.02493,2.02496,2.02473,2.02473,3690931.0
2008-07-28 10:52:00,2.02457,2.02472,2.02452,2.02452,11203940.0
2008-07-28 10:53:00,2.02446,2.02446,2.02423,2.02423,14201870.0
2008-07-28 10:54:00,2.02419,2.02424,2.02371,2.02383,14791620.0
2008-07-28 10:55:00,2.02374,2.02374,2.02327,2.02343,6541043.0
2008-07-28 10:56:00,2.0233,2.0233,2.02309,2.02312,4868280.0
2008-07-28 10:57:00,2.02327,2.0235,2.02325,2.0235,8514010.0
2008-07-28 10:58:00,2.02357,2.0237,2.02351,2.02359,1080311.0
2008-07-28 10:59:00,2.02358,2.02406,2.02358,2.02406,18951645.0
2008-07-28 11:00:00,2.02396,2.02403,2.02385,2.02399,3033090.0
2008-07-28 11:01:00,2.02402,2.02426,2.02402,2.02413,10896168.0
2008-07-28 11:02:00,2.02405,2.02405,2.02361,2.02361,2789087.0
2008-07-28 11:03:00,2.02356,2.02356,2.02324,2.02324,3953795.0
2008-07-28 11:04:00,2.02311,2.02328,2.02284,2.02284,14478955.0
2008-07-28 11:05:00,2.02284,2.02295,2.02273,2.02273,2986060.0
2008-07-28 11:06:00,2.02299,2.02319,2.02299,2.02315,3141470.0
2008-07-28 11:07:00,2.02338,2.02347,2.02335,2.02335,3992361.0
2008-07-28 11:08:00,2.02331,2.02334,2.0232,2.02323,6311123.0
2008-07-28 11:09:00,2.02322,2.02322,2.02291,2.02321,17161090.0
2008-07-28 11:10:00,2.02335,2.02356,2.02335,2.02347,2768070.0
2008-07-28 11:11:00,2.02374,2.02386,2.02371,2.02381,2346765.0
2008-07-28 11:12:00,2.02368,2.02368,2.02346,2.02346,4254697.0
2008-07-28 11:13:00,2.02351,2.02367,2.02351,2.02367,10533325.0
2008-07-28 11:14:00,2.02365,2.02377,2.02358,2.02358,17244164.0
2008-07-28 11:15:00,2.02366,2.02367,2.02352,2.02352,5580788.0
2008-07-28 11:16:00,2.02353,2.0236,2.02345,2.02351,10560694.0
2008-07-28 11:17:00,2.02343,2.02343,2.02335,2.02341,11963663.0
2008-07-28 11:18:00,2.02349,2.02356,2.02345,2.02356,3286654.0
2008-07-28 11:19:00,2.02369,2.0239,2.02369,2.02387,2203615.0
2008-07-28 11:20:00,2.02388,2.02394,2.0237,2.02394,26879806.0
2008-07-28 11:21:00,2.02412,2.02415,2.02404,2.02408,3674373.0
2008-07-28 11:22:00,2.02413,2.02413,2.0238,2.0238,26834347.0
2008-07-28 11:23:00,2.02373,2.02373,2.02362,2.02362,3963264.0
2008-07-28 11:24:00,2.02375,2.02399,2.02375,2.02391,5475790.0
2008-07-28 11:25:00,2.02407,2.02425,2.02403,2.02425,6631986.0
2008-07-28 11:26:00,2.02429,2.02446,2.02415,2.02415,20063104.0
2008-07-28 11:27:00,2.02412,2.02412,2.024,2.02405,4670478.0
2008-07-28 11:28:00,2.02397,2.02418,2.02397,2.02418,4067487.0
2008-07-28 11:29:00,2.02415,2.02415,2.02398,2.02399,2980546.0
2008-07-28 11:30:00,2.02399,2.02399,2.02354,2.02354,16021323.0
2008-07-28 11:31:00,2.02341,2.02348,2.02328,2.02348,9827722.0
2008-07-28 11:32:00,2.02355,2.02361,2.02346,2.02346,4175583.0
2008-07-28 11:33:00,2.02326,2.02326,2.02298,2.02308,7839182.0
2008-07-28 11:34:00,2.02301,2.02316,2.02301,2.02314,3968783.0
2008-07-28 11:35:00,2.02323,2.02337,2.02321,2.02337,6060975.0
2008-07-28 11:36:00,2.02334,2.02367,2.02325,2.02367,5688211.0
2008-07-28 11:37:00,2.02371,2.02392,2.02371,2.02392,4706952.0
2008-07-28 11:38:00,2.02395,2.024,2.02384,2.02384,2063718.0
2008-07-28 11:39:00,2.02384,2.0241,2.02354,2.0241,5354838.0
2008-07-28 11:40:00,2.02415,2.02423,2.02405,2.02405,1344618.0
2008-07-28 11:41:00,2.02412,2.02419,2.024,2.024,6341077.0
2008-07-28 11:42:00,2.02387,2.02387,2.02351,2.02351,4149873.0
2008-07-28 11:43:00,2.02352,2.02352,2.02311,2.02321,8081081.0
2008-07-28 11:44:00,2.02325,2.0234,2.02325,2.0234,8592197.0
2008-07-28 11:45:00,2.02304,2.02362,2.02304,2.02362,10955253.0
2008-07-28 11:46:00,2.0236,2.0236,2.02315,2.02315,5881493.0
2008-07-28 11:47:00,2.02314,2.02314,2.02306,2.0231,4967805.0
2008-07-28 11:48:00,2.02313,2.02334,2.02294,2.02334,11167517.0
2008-07-28 11:49:00,2.0234,2.02342,2.0232,2.02333,2885601.0
2008-07-28 11:50:00,2.02318,2.02323,2.02302,2.02302,5073571.0
2008-07-28 11:51:00,2.02312,2.02314,2.02297,2.02297,4369410.0
2008-07-28 11:52:00,2.02288,2.02288,2.02248,2.02272,3547949.0
2008-07-28 11:53:00,2.02302,2.02305,2.02289,2.02289,10767330.0
2008-07-28 11:54:00,2.02272,2.02272,2.0225,2.0225,5813890.0
2008-07-28 11:55:00,2.02248,2.02248,2.02207,2.02216,5443055.0
2008-07-28 11:56:00,2.02211,2.02231,2.02211,2.0222,3726235.0
2008-07-28 11:57:00,2.02232,2.02269,2.02232,2.02269,23865041.0
2008-07-28 11:58:00,2.02267,2.02295,2.02267,2.02295,4069206.0
2008-07-28 11:59:00,2.02295,2.02327,2.02295,2.02312,23214434.0
2008-07-28 12:00:00,2.02305,2.024,2.02299,2.024,5530980.0
2008-07-28 12:01:00,2.02407,2.02445,2.02407,2.02439,29234212.0
2008-07-28 12:02:00,2.0245,2.0246,2.0245,2.02455,1819626.0
2008-07-28 12:03:00,2.02473,2.02522,2.02473,2.02522,1730583.0
2008-07-28 12:04:00,2.02523,2.02525,2.02498,2.02498,17282807.0
2008-07-28 12:05:00,2.02506,2.02549,2.02506,2.02549,3666985.0
2008-07-28 12:06:00,2.02544,2.0259,2.02544,2.0259,2088028.0
2008-07-28 12:07:00,2.02571,2.02581,2.0256,2.02567,4759037.0
2008-07-28 12:08:00,2.02566,2.02575,2.02532,2.02532,9572091.0
2008-07-28 12:09:00,2.02515,2.02532,2.02477,2.02532,7160947.0
2008-07-28 12:10:00,2.02543,2.0255,2.02541,2.02542,4215651.0
2008-07-28 12:11:00,2.02555,2.02562,2.02549,2.02549,19694912.0
2008-07-28 12:12:00,2.02536,2.02545,2.02534,2.02534,21017595.0
2008-07-28 12:13:00,2.0253,2.0253,2.02523,2.02523,6421006.0
2008-07-28 12:14:00,2.02514,2.02514,2.02471,2.02474,4206523.0
2008-07-28 12:15:00,2.0247,2.02472,2.02444,2.02444,14053465.0
2008-07-28 12:16:00,2.02458,2.0247,2.02455,2.02455,12779680.0
2008-07-28 12:17:00,2.02442,2.02442,2.02383,2.02392,14589985.0
2008-07-28 12:18:00,2.02373,2.02392,2.02344,2.02392,10119085.0
2008-07-28 12:19:00,2.02405,2.02431,2.02405,2.02425,32880141.0
2008-07-28 12:20:00,2.02428,2.0244,2.02422,2.0244,2215304.0
2008-07-28 12:21:00,2.02455,2.02515,2.02455,2.02515,1658899.0
2008-07-28 12:22:00,2.02525,2.02541,2.02525,2.02541,6940475.0
2008-07-28 12:23:00,2.02554,2.02575,2.02527,2.02554,12077572.0
2008-07-28 12:24:00,2.02554,2.02555,2.02548,2.02555,6108681.0
2008-07-28 12:25:00,2.02549,2.02549,2.02538,2.02544,4456924.0
2008-07-28 12:26:00,2.02504,2.0254,2.02504,2.02521,2175510.0
2008-07-28 12:27:00,2.02514,2.0253,2.02506,2.02523,8618522.0
2008-07-28 12:28:00,2.02533,2.02558,2.02533,2.02542,23420700.0
2008-07-28 12:29:00,2.02539,2.02556,2.02539,2.02556,4678067.0
2008-07-28 12:30:00,2.02536,2.02556,2.02536,2.02549,3349298.0
2008-07-28 12:31:00,2.02553,2.02589,2.02547,2.02588,17114251.0
2008-07-28 12:32:00,2.02582,2.02582,2.02557,2.02557,5431355.0
2008-07-28 12:33:00,2.0255,2.0255,2.02524,2.02545,5322149.0
2008-07-28 12:34:00,2.02528,2.02528,2.02477,2.02497,19815682.0
2008-07-28 12:35:00,2.02486,2.02486,2.0247,2.0247,4601212.0
2008-07-28 12:36:00,2.02471,2.0248,2.02455,2.0248,11082683.0
2008-07-28 12:37:00,2.0248,2.0248,2.02463,2.02463,14528968.0
2008-07-28 12:38:00,2.02463,2.02463,2.02441,2.02449,11691817.0
2008-07-28 12:39:00,2.02452,2.02452,2.02432,2.02449,6325788.0
2008-07-28 12:40:00,2.02452,2.02452,2.02437,2.02437,8211121.0
2008-07-28 12:41:00,2.02434,2.02434,2.02405,2.02405,2603227.0
2008-07-28 12:42:00,2.02421,2.02423,2.02412,2.02423,3796180.0
2008-07-28 12:43:00,2.02422,2.02422,2.02402,2.02419,5136816.0
2008-07-28 12:44:00,2.02422,2.02426,2.02413,2.02422,6345940.0
2008-07-28 12:45:00,2.0242,2.02479,2.0242,2.02479,11041242.0
2008-07-28 12:46:00,2.02477,2.02493,2.02475,2.0249,3437993.0
2008-07-28 12:47:00,2.02488,2.02488,2.02459,2.02471,39767181.0
2008-07-28 12:48:00,2.02478,2.02493,2.02474,2.02493,10463480.0
2008-07-28 12:49:00,2.02491,2.02526,2.02491,2.02526,6959352.0
2008-07-28 12:50:00,2.02529,2.02558,2.02529,2.02558,4464865.0
2008-07-28 12:51:00,2.02565,2.02588,2.02563,2.02584,7461013.0
2008-07-28 12:52:00,2.02585,2.02605,2.02566,2.02577,5384558.0
2008-07-28 12:53:00,2.02595,2.02629,2.02595,2.02629,9231082.0
2008-07-28 12:54:00,2.0265,2.02659,2.02626,2.02626,8132033.0
2008-07-28 12:55:00,2.02611,2.02611,2.02581,2.02585,9738197.0
2008-07-28 12:56:00,2.02588,2.02606,2.02588,2.02594,2799721.0
2008-07-28 12:57:00,2.02619,2.02639,2.02617,2.02632,6600660.0
2008-07-28 12:58:00,2.02623,2.02652,2.02623,2.02652,5881814.0
2008-07-28 12:59:00,2.02666,2.02688,2.02666,2.02674,7567302.0
2008-07-28 13:00:00,2.02672,2.02672,2.02649,2.02649,55488114.0
2008-07-28 13:01:00,2.02651,2.02706,2.02651,2.02706,4613374.0
2008-07-28 13:02:00,2.02735,2.0276,2.02735,2.02753,8939242.0
2008-07-28 13:03:00,2.02736,2.02742,2.02706,2.02718,3505228.0
2008-07-28 13:04:00,2.02721,2.02722,2.02695,2.02695,32219811.0
2008-07-28 13:05:00,2.02693,2.02693,2.02634,2.02667,2649848.0
2008-07-28 13:06:00,2.02676,2.02676,2.02628,2.02628,25386989.0
2008-07-28 13:07:00,2.02639,2.02654,2.02606,2.02654,8793939.0
2008-07-28 13:08:00,2.02664,2.02707,2.02664,2.02707,3178656.0
2008-07-28 13:09:00,2.0272,2.02732,2.02719,2.02732,2499881.0
2008-07-28 13:10:00,2.02728,2.02731,2.02722,2.02731,6520106.0
2008-07-28 13:11:00,2.02725,2.02725,2.0267,2.02671,12347769.0
2008-07-28 13:12:00,2.02677,2.027,2.02677,2.027,715452.0
2008-07-28 13:13:00,2.02703,2.02711,2.02694,2.02694,6678186.0
2008-07-28 13:14:00,2.02682,2.02692,2.02663,2.02686,10970559.0
2008-07-28 13:15:00,2.02683,2.02683,2.02655,2.02658,11552407.0
2008-07-28 13:16:00,2.02654,2.02663,2.02637,2.02637,17534515.0
2008-07-28 13:17:00,2.02626,2.02659,2.02603,2.02659,9042688.0
2008-07-28 13:18:00,2.02658,2.02681,2.02658,2.0266,6786819.0
2008-07-28 13:19:00,2.02646,2.02646,2.02596,2.02596,3856141.0
2008-07-28 13:20:00,2.02588,2.02604,2.02587,2.02598,4602580.0
2008-07-28 13:21:00,2.02582,2.02606,2.02582,2.02606,8036643.0
2008-07-28 13:22:00,2.02602,2.02602,2.02562,2.0259,6033076.0
2008-07-28 13:23:00,2.02591,2.02591,2.02569,2.02569,12495425.0
2008-07-28 13:24:00,2.02554,2.02567,2.02549,2.02567,12578545.0
2008-07-28 13:25:00,2.0257,2.02587,2.02567,2.02587,10027545.0
2008-07-28 13:26:00,2.02589,2.02601,2.02588,2.02601,12989359.0
2008-07-28 13:27:00,2.02599,2.02599,2.02583,2.0259,11590037.0
2008-07-28 13:28:00,2.02589,2.02589,2.02536,2.02564,12317122.0
2008-07-28 13:29:00,2.02558,2.02568,2.02547,2.02558,8470468.0
2008-07-28 13:30:00,2.0256,2.026,2.0256,2.026,2219261.0
2008-07-28 13:31:00,2.02604,2.02619,2.02604,2.02612,45302254.0
2008-07-28 13:32:00,2.02619,2.02621,2.02606,2.02612,6523326.0
2008-07-28 13:33:00,2.02606,2.02627,2.02606,2.02627,5863691.0
2008-07-28 13:34:00,2.02617,2.02617,2.02595,2.02595,4942079.0
2008-07-28 13:35:00,2.02581,2.02595,2.02568,2.02583,9336315.0
2008-07-28 13:36:00,2.02582,2.02643,2.02582,2.02643,1651429.0
2008-07-28 13:37:00,2.02644,2.02692,2.02644,2.02692,2224897.0
2008-07-28 13:38:00,2.02703,2.02738,2.02699,2.02722,5133350.0
2008-07-28 13:39:00,2.02725,2.0273,2.02703,2.02703,6157444.0
2008-07-28 13:40:00,2.02712,2.02712,2.02676,2.02676,19296862.0
2008-07-28 13:41:00,2.02669,2.02669,2.02633,2.02639,9051783.0
2008-07-28 13:42:00,2.0263,2.0263,2.02584,2.02618,16716252.0
2008-07-28 13:43:00,2.0261,2.0261,2.02585,2.02585,3626099.0
2008-07-28 13:44:00,2.02585,2.02601,2.02564,2.02564,4579808.0
2008-07-28 13:45:00,2.02569,2.02576,2.02534,2.02576,12582804.0
2008-07-28 13:46:00,2.02577,2.02578,2.02562,2.02574,8825280.0
2008-07-28 13:47:00,2.02562,2.02597,2.02562,2.02596,9332193.0
2008-07-28 13:48:00,2.02589,2.02605,2.02585,2.02605,8081380.0
2008-07-28 13:49:00,2.0259,2.0261,2.0259,2.02601,9101760.0
2008-07-28 13:50:00,2.02601,2.02601,2.02588,2.02588,5659530.0
2008-07-28 13:51:00,2.02578,2.0258,2.02562,2.0258,8286740.0
2008-07-28 13:52:00,2.02602,2.02619,2.02588,2.02588,1768591.0
2008-07-28 13:53:00,2.0259,2.02609,2.02589,2.02609,9132626.0
2008-07-28 13:54:00,2.02607,2.02619,2.02607,2.02612,16417545.0
2008-07-28 13:55:00,2.02609,2.02613,2.02592,2.02613,13336518.0
2008-07-28 13:56:00,2.02594,2.02615,2.02594,2.02609,2313190.0
2008-07-28 13:57:00,2.0262,2.0262,2.02609,2.02609,25581105.0
2008-07-28 13:58:00,2.02609,2.02609,2.02564,2.02566,37270265.0
2008-07-28 13:59:00,2.0258,2.02589,2.02568,2.02568,17080811.0
2008-07-28 14:00:00,2.02566,2.02571,2.02554,2.02567,3298896.0
2008-07-28 14:01:00,2.02574,2.02619,2.02574,2.02619,23708672.0
2008-07-28 14:02:00,2.02632,2.02659,2.02632,2.02659,11434210.0
2008-07-28 14:03:00,2.02677,2.02677,2.02662,2.02676,5922842.0
2008-07-28 14:04:00,2.0268,2.02721,2.0268,2.02705,6158292.0
2008-07-28 14:05:00,2.0269,2.02697,2.02667,2.02667,4064190.0
2008-07-28 14:06:00,2.02655,2.02663,2.02636,2.02659,8063846.0
2008-07-28 14:07:00,2.02656,2.02671,2.02648,2.02671,50671531.0
2008-07-28 14:08:00,2.02678,2.02696,2.02677,2.02682,14888269.0
2008-07-28 14:09:00,2.02672,2.02673,2.02651,2.02673,6916492.0
2008-07-28 14:10:00,2.02681,2.02681,2.02655,2.02659,6883491.0
2008-07-28 14:11:00,2.02653,2.02693,2.02653,2.02693,7387870.0
2008-07-28 14:12:00,2.02708,2.02769,2.02708,2.02769,12195215.0
2008-07-28 14:13:00,2.0277,2.02811,2.0277,2.02811,10728143.0
2008-07-28 14:14:00,2.02825,2.02861,2.02825,2.02861,4586989.0
2008-07-28 14:15:00,2.02866,2.02893,2.02866,2.02893,9101069.0
2008-07-28 14:16:00,2.02893,2.0291,2.02893,2.02904,13425463.0
2008-07-28 14:17:00,2.02918,2.02931,2.02862,2.02862,5957112.0
2008-07-28 14:18:00,2.02896,2.02899,2.02894,2.02894,6583561.0
2008-07-28 14:19:00,2.02888,2.02924,2.02888,2.02924,1860000.0
2008-07-28 14:20:00,2.02916,2.02916,2.02898,2.02906,5598049.0
2008-07-28 14:21:00,2.0291,2.02949,2.02901,2.02949,23772149.0
2008-07-28 14:22:00,2.02947,2.03042,2.02947,2.03042,19579730.0
2008-07-28 14:23:00,2.03052,2.03062,2.03041,2.03062,9336214.0
2008-07-28 14:24:00,2.03046,2.03046,2.03017,2.03032,12726034.0
2008-07-28 14:25:00,2.03047,2.03064,2.03023,2.03023,6185544.0
2008-07-28 14:26:00,2.03065,2.03084,2.03065,2.03084,3289079.0
2008-07-28 14:27:00,2.03104,2.03143,2.03104,2.03128,5378697.0
2008-07-28 14:28:00,2.03178,2.03231,2.03174,2.03231,8429052.0
2008-07-28 14:29:00,2.03243,2.03256,2.032,2.032,10752528.0
2008-07-28 14:30:00,2.03196,2.03207,2.03183,2.03187,6960099.0
2008-07-28 14:31:00,2.03169,2.03191,2.03169,2.03189,6508299.0
2008-07-28 14:32:00,2.03212,2.03242,2.03206,2.03242,20801159.0
2008-07-28 14:33:00,2.0324,2.0324,2.03184,2.03202,4417178.0
2008-07-28 14:34:00,2.03199,2.0321,2.03175,2.0321,6401022.0
2008-07-28 14:35:00,2.03222,2.0324,2.03222,2.03235,4367498.0
2008-07-28 14:36:00,2.03234,2.03235,2.03222,2.03229,3794368.0
2008-07-28 14:37:00,2.03225,2.03225,2.03172,2.03172,2884824.0
2008-07-28 14:38:00,2.03172,2.032,2.03172,2.032,21249783.0
2008-07-28 14:39:00,2.03215,2.03238,2.03215,2.03226,3688417.0
2008-07-28 14:40:00,2.03209,2.03226,2.03187,2.03187,3147162.0
2008-07-28 14:41:00,2.03176,2.03176,2.03146,2.03146,2984218.0
2008-07-28 14:42:00,2.0313,2.03142,2.03128,2.03134,1440978.0
2008-07-28 14:43:00,2.03118,2.03118,2.03098,2.03116,25646851.0
2008-07-28 14:44:00,2.03117,2.03123,2.03117,2.03123,6761879.0
2008-07-28 14:45:00,2.03133,2.03147,2.03123,2.03123,44840083.0
2008-07-28 14:46:00,2.03123,2.03124,2.03111,2.03111,3341851.0
2008-07-28 14:47:00,2.03124,2.03136,2.03119,2.03119,9202192.0
2008-07-28 14:48:00,2.03112,2.03118,2.03083,2.03118,26034419.0
2008-07-28 14:49:00,2.03126,2.03156,2.03126,2.03154,3140007.0
2008-07-28 14:50:00,2.03144,2.03144,2.03113,2.03124,27516289.0
2008-07-28 14:51:00,2.03122,2.03122,2.0308,2.0308,2963214.0
2008-07-28 14:52:00,2.03078,2.03078,2.03038,2.03059,12303673.0
2008-07-28 14:53:00,2.03049,2.0305,2.0302,2.03047,4582011.0
2008-07-28 14:54:00,2.03035,2.03071,2.03035,2.03071,6940505.0
2008-07-28 14:55:00,2.03065,2.03092,2.03065,2.03092,3680173.0
2008-07-28 14:56:00,2.03083,2.03083,2.03043,2.03043,5512047.0
2008-07-28 14:57:00,2.03035,2.03044,2.03013,2.03044,5426481.0
2008-07-28 14:58:00,2.03038,2.03038,2.03006,2.03006,19419970.0
2008-07-28 14:59:00,2.03001,2.03005,2.02989,2.03005,6043819.0
2008-07-28 15:00:00,2.03018,2.03038,2.03018,2.03038,2065360.0
2008-07-28 15:01:00,2.03027,2.03035,2.03012,2.03021,11065772.0
2008-07-28 15:02:00,2.03018,2.03037,2.0297,2.03037,4840197.0
2008-07-28 15:03:00,2.03034,2.03071,2.03034,2.03066,7671737.0
2008-07-28 15:04:00,2.03092,2.03092,2.03083,2.03089,6697058.0
2008-07-28 15:05:00,2.0308,2.03085,2.03071,2.03085,4284653.0
2008-07-28 15:06:00,2.03103,2.03121,2.03103,2.03121,2968877.0
2008-07-28 15:07:00,2.03136,2.03194,2.03136,2.03194,13104342.0
2008-07-28 15:08:00,2.03205,2.03233,2.03205,2.03233,6581029.0
2008-07-28 15:09:00,2.03231,2.03234,2.0322,2.03226,3566853.0
2008-07-28 15:10:00,2.0321,2.03222,2.03206,2.03213,7750979.0
2008-07-28 15:11:00,2.03219,2.03245,2.03217,2.03231,2775571.0
2008-07-28 15:12:00,2.03236,2.03254,2.03208,2.03223,10793444.0
2008-07-28 15:13:00,2.03221,2.03246,2.03209,2.03246,3681270.0
2008-07-28 15:14:00,2.03248,2.03248,2.03225,2.03235,15422276.0
2008-07-28 15:15:00,2.03237,2.03292,2.03237,2.03292,7317845.0
2008-07-28 15:16:00,2.03298,2.03334,2.03287,2.03334,6515630.0
2008-07-28 15:17:00,2.03349,2.03367,2.03349,2.03367,13567151.0
2008-07-28 15:18:00,2.03364,2.03371,2.03351,2.03351,9756561.0
2008-07-28 15:19:00,2.03361,2.03397,2.03361,2.03391,2094530.0
2008-07-28 15:20:00,2.03403,2.03497,2.03403,2.03497,2631964.0
2008-07-28 15:21:00,2.03507,2.0352,2.03497,2.03497,4549674.0
2008-07-28 15:22:00,2.03482,2.03482,2.03454,2.0346,8847926.0
2008-07-28 15:23:00,2.0344,2.0344,2.03387,2.03387,13710958.0
2008-07-28 15:24:00,2.03375,2.03375,2.0321,2.03345,7752637.0
2008-07-28 15:25:00,2.03353,2.03396,2.03353,2.03387,11393162.0
2008-07-28 15:26:00,2.034,2.03417,2.03397,2.03397,4241168.0
2008-07-28 15:27:00,2.03407,2.03463,2.03407,2.03463,4167578.0
2008-07-28 15:28:00,2.03479,2.03496,2.03459,2.03496,6234009.0
2008-07-28 15:29:00,2.03499,2.0352,2.03498,2.03514,11238021.0
2008-07-28 15:30:00,2.03526,2.03534,2.03517,2.03518,3313176.0
2008-07-28 15:31:00,2.03523,2.03529,2.03513,2.03526,12342497.0
2008-07-28 15:32:00,2.03547,2.03568,2.03547,2.03563,4563488.0
2008-07-28 15:33:00,2.03561,2.03602,2.03561,2.03572,3888496.0
2008-07-28 15:34:00,2.03572,2.03572,2.03546,2.03546,13785405.0
2008-07-28 15:35:00,2.03511,2.03511,2.0346,2.0346,3944034.0
2008-07-28 15:36:00,2.03463,2.03487,2.03441,2.03479,13345365.0
2008-07-28 15:37:00,2.03481,2.03489,2.03474,2.03474,9772094.0
2008-07-28 15:38:00,2.03485,2.03528,2.03485,2.03528,9204582.0
2008-07-28 15:39:00,2.03558,2.03589,2.03558,2.0358,11484597.0
2008-07-28 15:40:00,2.03582,2.03585,2.0354,2.0354,5263872.0
2008-07-28 15:41:00,2.03528,2.03555,2.03519,2.03555,2607284.0
2008-07-28 15:42:00,2.03553,2.03553,2.03532,2.03545,14700351.0
2008-07-28 15:43:00,2.03541,2.03561,2.03541,2.03548,15374701.0
2008-07-28 15:44:00,2.03558,2.03558,2.03536,2.03545,27164341.0
2008-07-28 15:45:00,2.0355,2.03565,2.0355,2.03557,5245869.0
2008-07-28 15:46:00,2.0357,2.03578,2.03537,2.03566,8368011.0
2008-07-28 15:47:00,2.03524,2.03539,2.03517,2.03517,5079627.0
2008-07-28 15:48:00,2.03495,2.03511,2.03487,2.03511,4125561.0
2008-07-28 15:49:00,2.03508,2.03508,2.03419,2.03419,5440964.0
2008-07-28 15:50:00,2.03419,2.03419,2.03384,2.03384,4108053.0
2008-07-28 15:51:00,2.03384,2.03391,2.03362,2.03362,3130670.0
2008-07-28 15:52:00,2.03363,2.03365,2.03348,2.03361,7335663.0
2008-07-28 15:53:00,2.03363,2.03382,2.03363,2.03382,4138580.0
2008-07-28 15:54:00,2.03374,2.03415,2.03374,2.03411,3871275.0
2008-07-28 15:55:00,2.03427,2.03427,2.03394,2.03394,18221247.0
2008-07-28 15:56:00,2.034,2.034,2.0334,2.03398,3201689.0
2008-07-28 15:57:00,2.03392,2.03392,2.03367,2.03367,2386531.0
2008-07-28 15:58:00,2.03343,2.03354,2.03313,2.03313,10856892.0
2008-07-28 15:59:00,2.0329,2.0329,2.03219,2.03219,3483137.0
2008-07-28 16:00:00,2.03205,2.03205,2.03182,2.03182,15459463.0
2008-07-28 16:01:00,2.03185,2.03195,2.03172,2.03185,2669760.0
2008-07-28 16:02:00,2.03195,2.03195,2.03172,2.03175,5305730.0
2008-07-28 16:03:00,2.0317,2.03175,2.03152,2.03152,17736220.0
2008-07-28 16:04:00,2.03162,2.03183,2.03157,2.03157,2226414.0
2008-07-28 16:05:00,2.03182,2.0319,2.0315,2.03185,11631983.0
2008-07-28 16:06:00,2.0318,2.03188,2.03179,2.03181,3137928.0
2008-07-28 16:07:00,2.03183,2.03199,2.03183,2.03199,5063112.0
2008-07-28 16:08:00,2.03183,2.03183,2.03163,2.03163,3072622.0
2008-07-28 16:09:00,2.03161,2.03161,2.03121,2.03121,6920850.0
2008-07-28 16:10:00,2.03131,2.03142,2.03116,2.03119,3435462.0
2008-07-28 16:11:00,2.03121,2.03133,2.03121,2.03132,12367247.0
2008-07-28 16:12:00,2.03132,2.03146,2.03126,2.03146,15955070.0
2008-07-28 16:13:00,2.03147,2.03157,2.03141,2.03157,5799750.0
2008-07-28 16:14:00,2.0316,2.03174,2.03159,2.03174,2210144.0
2008-07-28 16:15:00,2.03169,2.03187,2.03169,2.03176,1993117.0
2008-07-28 16:16:00,2.03183,2.03216,2.03182,2.03216,16132154.0
2008-07-28 16:17:00,2.03232,2.03273,2.03232,2.03273,2477741.0
2008-07-28 16:18:00,2.03273,2.03289,2.03272,2.03272,2817540.0
2008-07-28 16:19:00,2.03277,2.03294,2.03277,2.03283,13264438.0
2008-07-28 16:20:00,2.03282,2.03321,2.03274,2.03321,8419053.0
2008-07-28 16:21:00,2.03324,2.03334,2.03317,2.03334,4678612.0
2008-07-28 16:22:00,2.03331,2.03345,2.03322,2.03345,27555578.0
2008-07-28 16:23:00,2.03344,2.03344,2.03324,2.03332,6307711.0
2008-07-28 16:24:00,2.03343,2.03375,2.03343,2.03375,4808175.0
2008-07-28 16:25:00,2.03375,2.03375,2.03323,2.03323,12647739.0
2008-07-28 16:26:00,2.03331,2.03331,2.03294,2.03294,1401929.0
2008-07-28 16:27:00,2.03289,2.03295,2.03279,2.03295,6542592.0
2008-07-28 16:28:00,2.03288,2.03288,2.03254,2.03254,12172885.0
2008-07-28 16:29:00,2.03246,2.0328,2.03246,2.03259,5534606.0
2008-07-28 16:30:00,2.03258,2.03269,2.03242,2.03242,1136534.0
2008-07-28 16:31:00,2.03225,2.03225,2.03169,2.03169,5934623.0
2008-07-28 16:32:00,2.03158,2.03201,2.03158,2.03201,6357068.0
2008-07-28 16:33:00,2.03211,2.0323,2.0321,2.03215,11978191.0
2008-07-28 16:34:00,2.0323,2.03248,2.03228,2.03248,23928718.0
2008-07-28 16:35:00,2.03246,2.03246,2.03225,2.03225,4679872.0
2008-07-28 16:36:00,2.03215,2.03215,2.03168,2.03168,16099953.0
2008-07-28 16:37:00,2.03171,2.03207,2.03171,2.03207,19570143.0
2008-07-28 16:38:00,2.03227,2.03239,2.03225,2.03233,7880767.0
2008-07-28 16:39:00,2.0322,2.0322,2.03188,2.032,3579642.0
2008-07-28 16:40:00,2.03209,2.03237,2.03209,2.03214,39163964.0
2008-07-28 16:41:00,2.03198,2.03198,2.03163,2.03198,3786343.0
2008-07-28 16:42:00,2.03198,2.03216,2.03185,2.03216,10131018.0
2008-07-28 16:43:00,2.0322,2.03229,2.0319,2.0319,5132068.0
2008-07-28 16:44:00,2.03188,2.03208,2.03188,2.03208,8693963.0
2008-07-28 16:45:00,2.032,2.03242,2.032,2.03242,7304637.0
2008-07-28 16:46:00,2.03233,2.03299,2.03233,2.03299,4541846.0
2008-07-28 16:47:00,2.0329,2.03308,2.03289,2.03307,9325086.0
2008-07-28 16:48:00,2.03312,2.03312,2.0327,2.0327,14204856.0
2008-07-28 16:49:00,2.03281,2.03293,2.03281,2.03293,3499726.0
2008-07-28 16:50:00,2.03307,2.03331,2.03307,2.03315,8573594.0
2008-07-28 16:51:00,2.03299,2.03306,2.03284,2.03288,4283164.0
2008-07-28 16:52:00,2.03284,2.03288,2.03261,2.03274,13687428.0
2008-07-28 16:53:00,2.03278,2.0328,2.03259,2.03259,2759840.0
2008-07-28 16:54:00,2.03261,2.03285,2.03261,2.03285,2514179.0
2008-07-28 16:55:00,2.03284,2.03307,2.03284,2.03302,3956791.0
2008-07-28 16:56:00,2.03282,2.03284,2.03272,2.03272,8790789.0
2008-07-28 16:57:00,2.03293,2.03325,2.03293,2.03325,2906778.0
2008-07-28 16:58:00,2.03326,2.03326,2.03275,2.03275,8308437.0
2008-07-28 16:59:00,2.03271,2.03301,2.03271,2.03301,1375980.0
2008-07-28 17:00:00,2.03303,2.03317,2.03301,2.03316,10774791.0
2008-07-28 17:01:00,2.03315,2.03351,2.03315,2.03351,1057687.0
2008-07-28 17:02:00,2.03322,2.03322,2.03298,2.03313,4531899.0
2008-07-28 17:03:00,2.03323,2.03359,2.03323,2.03359,5598419.0
2008-07-28 17:04:00,2.03376,2.03389,2.03376,2.03382,4773774.0
2008-07-28 17:05:00,2.03385,2.03395,2.0338,2.03389,6713347.0
2008-07-28 17:06:00,2.03387,2.03387,2.03354,2.03354,7436006.0
2008-07-28 17:07:00,2.03347,2.03347,2.03165,2.03292,3869317.0
2008-07-28 17:08:00,2.03298,2.03298,2.03263,2.03263,7304234.0
2008-07-28 17:09:00,2.03262,2.03262,2.03202,2.03215,2853504.0
2008-07-28 17:10:00,2.03229,2.03269,2.03229,2.03256,7272728.0
2008-07-28 17:11:00,2.03258,2.03272,2.03258,2.03272,3728103.0
2008-07-28 17:12:00,2.03266,2.03278,2.03263,2.03263,6514609.0
2008-07-28 17:13:00,2.03283,2.03311,2.03283,2.03311,3738792.0
2008-07-28 17:14:00,2.03321,2.03345,2.03321,2.03338,14565674.0
2008-07-28 17:15:00,2.03341,2.03368,2.03329,2.03368,2703121.0
2008-07-28 17:16:00,2.03378,2.03392,2.03378,2.03379,205946548.0
2008-07-28 17:17:00,2.03385,2.03412,2.03374,2.03412,17617167.0
2008-07-28 17:18:00,2.03424,2.0345,2.0342,2.0343,4192520.0
2008-07-28 17:19:00,2.03434,2.03491,2.03434,2.03491,8473644.0
2008-07-28 17:20:00,2.03496,2.03538,2.03482,2.03538,6463671.0
2008-07-28 17:21:00,2.03539,2.03559,2.03539,2.03556,5475351.0
2008-07-28 17:22:00,2.03559,2.03559,2.03486,2.03486,9449073.0
2008-07-28 17:23:00,2.03491,2.03525,2.03491,2.03525,39232546.0
2008-07-28 17:24:00,2.0353,2.03539,2.03514,2.03514,6756251.0
2008-07-28 17:25:00,2.03509,2.03509,2.03478,2.03485,4670153.0
2008-07-28 17:26:00,2.0349,2.0349,2.03451,2.0346,6899381.0
2008-07-28 17:27:00,2.03454,2.03454,2.03424,2.03449,14940135.0
2008-07-28 17:28:00,2.03442,2.03469,2.0343,2.03458,10259847.0
2008-07-28 17:29:00,2.03469,2.03492,2.03439,2.03492,10787298.0
2008-07-28 17:30:00,2.03489,2.03515,2.03489,2.03512,17268204.0
2008-07-28 17:31:00,2.03509,2.03535,2.03484,2.03535,25244775.0
2008-07-28 17:32:00,2.03547,2.03549,2.03543,2.03549,2184679.0
2008-07-28 17:33:00,2.0356,2.03576,2.03538,2.0357,5541639.0
2008-07-28 17:34:00,2.03561,2.03561,2.03548,2.03549,7939366.0
2008-07-28 17:35:00,2.03565,2.03591,2.03565,2.03586,2975925.0
2008-07-28 17:36:00,2.03595,2.03613,2.03592,2.03613,19601112.0
2008-07-28 17:37:00,2.03593,2.036,2.03551,2.03551,8443645.0
2008-07-28 17:38:00,2.03546,2.03571,2.03546,2.03548,42519770.0
2008-07-28 17:39:00,2.03514,2.03585,2.03514,2.03585,3266229.0
2008-07-28 17:40:00,2.03599,2.03642,2.03598,2.03642,12738592.0
2008-07-28 17:41:00,2.0365,2.03674,2.03628,2.03674,2002488.0
2008-07-28 17:42:00,2.0368,2.03688,2.03649,2.0368,3132402.0
2008-07-28 17:43:00,2.03659,2.03659,2.03622,2.03622,1552887.0
2008-07-28 17:44:00,2.03628,2.03635,2.03612,2.03635,15610014.0
2008-07-28 17:45:00,2.03643,2.03696,2.03641,2.03696,4634767.0
2008-07-28 17:46:00,2.03705,2.03727,2.03702,2.03723,25324780.0
2008-07-28 17:47:00,2.03725,2.03765,2.03725,2.03765,8831126.0
2008-07-28 17:48:00,2.03774,2.03789,2.03773,2.03787,2879749.0
2008-07-28 17:49:00,2.0379,2.03831,2.0379,2.03813,4789906.0
2008-07-28 17:50:00,2.03806,2.03806,2.03784,2.03784,7790571.0
2008-07-28 17:51:00,2.03775,2.03775,2.0374,2.0374,4089857.0
2008-07-28 17:52:00,2.03752,2.03754,2.03738,2.03738,9292511.0
2008-07-28 17:53:00,2.03744,2.03759,2.03744,2.03755,5237985.0
2008-07-28 17:54:00,2.03755,2.03773,2.03749,2.03773,2245354.0
2008-07-28 17:55:00,2.03774,2.03782,2.03763,2.03765,5050744.0
2008-07-28 17:56:00,2.03769,2.03769,2.03739,2.03739,2635833.0
2008-07-28 17:57:00,2.03785,2.03843,2.03785,2.0384,38451970.0
2008-07-28 17:58:00,2.0385,2.03864,2.0385,2.03859,29141025.0
2008-07-28 17:59:00,2.03855,2.03855,2.03831,2.03831,4502942.0
2008-07-28 18:00:00,2.03796,2.03836,2.03796,2.03836,6210415.0
2008-07-28 18:01:00,2.03826,2.03858,2.03826,2.0385,4123959.0
2008-07-28 18:02:00,2.03859,2.03877,2.03858,2.03858,10583300.0
2008-07-28 18:03:00,2.03816,2.03847,2.03816,2.03846,2608354.0
2008-07-28 18:04:00,2.03844,2.03854,2.03843,2.03852,5955085.0
2008-07-28 18:05:00,2.03851,2.03865,2.03851,2.03853,17465636.0
2008-07-28 18:06:00,2.03862,2.03881,2.0386,2.03866,8148239.0
2008-07-28 18:07:00,2.03879,2.03887,2.03875,2.0388,21795651.0
2008-07-28 18:08:00,2.03875,2.03875,2.03846,2.0385,12476698.0
2008-07-28 18:09:00,2.0385,2.0387,2.0385,2.0387,15342262.0
2008-07-28 18:10:00,2.03878,2.03901,2.03878,2.03897,37194191.0
2008-07-28 18:11:00,2.03907,2.03907,2.03875,2.03875,6619677.0
2008-07-28 18:12:00,2.03832,2.03873,2.03832,2.03855,6708008.0
2008-07-28 18:13:00,2.03856,2.03888,2.03853,2.03888,3664460.0
2008-07-28 18:14:00,2.03885,2.03885,2.03846,2.03846,984515.0
2008-07-28 18:15:00,2.03847,2.03852,2.03832,2.03837,2376854.0
2008-07-28 18:16:00,2.03841,2.03841,2.038,2.038,6187143.0
2008-07-28 18:17:00,2.038,2.0382,2.038,2.0382,7534920.0
2008-07-28 18:18:00,2.03827,2.03849,2.03827,2.03839,6195433.0
2008-07-28 18:19:00,2.03845,2.03858,2.03834,2.03858,22179743.0
2008-07-28 18:20:00,2.03849,2.03852,2.03837,2.03852,4457322.0
2008-07-28 18:21:00,2.03857,2.03869,2.03854,2.03869,1947888.0
2008-07-28 18:22:00,2.03872,2.0389,2.03872,2.03878,1941123.0
2008-07-28 18:23:00,2.03879,2.03903,2.03879,2.03903,4007195.0
2008-07-28 18:24:00,2.03902,2.03902,2.03871,2.03871,2937675.0
2008-07-28 18:25:00,2.03855,2.03873,2.03855,2.03871,18936032.0
2008-07-28 18:26:00,2.03856,2.03871,2.03836,2.03836,10332610.0
2008-07-28 18:27:00,2.03818,2.03824,2.03781,2.03781,2520439.0
2008-07-28 18:28:00,2.03777,2.03797,2.03771,2.03797,18477580.0
2008-07-28 18:29:00,2.03806,2.03822,2.03806,2.03822,4543810.0
2008-07-28 18:30:00,2.03824,2.03864,2.03824,2.03864,3330528.0
2008-07-28 18:31:00,2.03867,2.03867,2.03841,2.03841,10436344.0
2008-07-28 18:32:00,2.03866,2.03867,2.03848,2.03848,16986851.0
2008-07-28 18:33:00,2.03836,2.03837,2.03816,2.03837,4688938.0
2008-07-28 18:34:00,2.03839,2.0385,2.03836,2.03849,5954072.0
2008-07-28 18:35:00,2.03853,2.0387,2.03853,2.03865,28992365.0
2008-07-28 18:36:00,2.03863,2.03863,2.03828,2.03843,4162790.0
2008-07-28 18:37:00,2.03858,2.03868,2.03854,2.03868,17014525.0
2008-07-28 18:38:00,2.0387,2.03882,2.03855,2.03882,13800642.0
2008-07-28 18:39:00,2.03886,2.03891,2.03875,2.0388,5050439.0
2008-07-28 18:40:00,2.03874,2.03893,2.03874,2.03893,28094058.0
2008-07-28 18:41:00,2.03892,2.03892,2.03874,2.03892,1150718.0
2008-07-28 18:42:00,2.03896,2.03903,2.03881,2.03903,29149454.0
2008-07-28 18:43:00,2.03885,2.03897,2.03859,2.03859,12073010.0
2008-07-28 18:44:00,2.0384,2.0384,2.03825,2.03839,3257223.0
2008-07-28 18:45:00,2.03841,2.03845,2.03828,2.03845,3203289.0
2008-07-28 18:46:00,2.03846,2.03857,2.0384,2.03857,2122047.0
2008-07-28 18:47:00,2.03843,2.0388,2.03843,2.0388,7097604.0
2008-07-28 18:48:00,2.03896,2.03929,2.03896,2.03929,5750713.0
2008-07-28 18:49:00,2.03921,2.03921,2.03894,2.03906,5519087.0
2008-07-28 18:50:00,2.0391,2.03943,2.0391,2.03943,1429300.0
2008-07-28 18:51:00,2.03945,2.03955,2.03906,2.03953,8036420.0
2008-07-28 18:52:00,2.03954,2.03974,2.03954,2.03974,4131493.0
2008-07-28 18:53:00,2.03988,2.04011,2.03988,2.04011,9675279.0
2008-07-28 18:54:00,2.04036,2.04039,2.04015,2.04021,5893811.0
2008-07-28 18:55:00,2.04019,2.04028,2.04005,2.04028,5990070.0
2008-07-28 18:56:00,2.04029,2.04044,2.04029,2.04041,10081727.0
2008-07-28 18:57:00,2.0405,2.04064,2.04049,2.04064,6212660.0
2008-07-28 18:58:00,2.04066,2.04073,2.03921,2.04067,1032504.0
2008-07-28 18:59:00,2.04062,2.04062,2.04035,2.04035,9053075.0
2008-07-28 19:00:00,2.04045,2.04045,2.04023,2.04032,11371432.0
2008-07-28 19:01:00,2.04036,2.04052,2.04022,2.04027,2842008.0
2008-07-28 19:02:00,2.04024,2.04024,2.03994,2.03997,3885950.0
2008-07-28 19:03:00,2.03993,2.03993,2.03963,2.03968,10163280.0
2008-07-28 19:04:00,2.03961,2.03961,2.03932,2.03932,18099471.0
2008-07-28 19:05:00,2.03917,2.03933,2.03901,2.03916,19459220.0
2008-07-28 19:06:00,2.03909,2.03909,2.03861,2.03861,3826298.0
2008-07-28 19:07:00,2.03861,2.03889,2.03853,2.03889,6008558.0
2008-07-28 19:08:00,2.03904,2.03939,2.03904,2.03939,12214688.0
2008-07-28 19:09:00,2.03935,2.03944,2.03929,2.03944,4836079.0
2008-07-28 19:10:00,2.03947,2.03958,2.03944,2.03954,2429262.0
2008-07-28 19:11:00,2.0396,2.0396,2.03947,2.03949,11733936.0
2008-07-28 19:12:00,2.03957,2.03963,2.03952,2.03955,10634816.0
2008-07-28 19:13:00,2.03936,2.03954,2.03916,2.03951,8690737.0
2008-07-28 19:14:00,2.03966,2.03978,2.03945,2.03965,7642740.0
2008-07-28 19:15:00,2.03969,2.0398,2.03955,2.03955,7606924.0
2008-07-28 19:16:00,2.03946,2.03968,2.03943,2.03968,2253895.0
2008-07-28 19:17:00,2.03984,2.04015,2.03983,2.04015,5160526.0
2008-07-28 19:18:00,2.0402,2.0403,2.04014,2.0403,3613305.0
2008-07-28 19:19:00,2.04029,2.04029,2.03995,2.04015,3369855.0
2008-07-28 19:20:00,2.0403,2.04065,2.0403,2.04065,4760526.0
2008-07-28 19:21:00,2.04076,2.04118,2.04076,2.04118,4050372.0
2008-07-28 19:22:00,2.04122,2.04151,2.04122,2.04151,8970228.0
2008-07-28 19:23:00,2.04162,2.04186,2.04162,2.04176,10234262.0
2008-07-28 19:24:00,2.04176,2.04183,2.04167,2.04183,5942951.0
2008-07-28 19:25:00,2.04189,2.04223,2.04189,2.04223,9903601.0
2008-07-28 19:26:00,2.04228,2.04249,2.04226,2.04249,4785953.0
2008-07-28 19:27:00,2.0425,2.04275,2.0425,2.04275,5131701.0
2008-07-28 19:28:00,2.04279,2.04305,2.04272,2.04305,15528969.0
2008-07-28 19:29:00,2.04294,2.04301,2.04277,2.04291,3441703.0
2008-07-28 19:30:00,2.043,2.04316,2.04257,2.04316,16369393.0
2008-07-28 19:31:00,2.04308,2.0432,2.04296,2.04296,6664517.0
2008-07-28 19:32:00,2.04285,2.04285,2.04264,2.04264,5988579.0
2008-07-28 19:33:00,2.04263,2.04282,2.04263,2.04276,5623540.0
2008-07-28 19:34:00,2.04273,2.04273,2.04254,2.04266,6878560.0
2008-07-28 19:35:00,2.04273,2.04284,2.04226,2.04267,2702363.0
2008-07-28 19:36:00,2.04276,2.0429,2.0427,2.04278,2148988.0
2008-07-28 19:37:00,2.04275,2.0429,2.04267,2.04288,7253000.0
2008-07-28 19:38:00,2.04306,2.04324,2.04306,2.04306,4185034.0
2008-07-28 19:39:00,2.04274,2.04291,2.04269,2.04291,8982601.0
2008-07-28 19:40:00,2.04295,2.04333,2.04295,2.04333,7485880.0
2008-07-28 19:41:00,2.04327,2.04366,2.04324,2.04324,27092658.0
2008-07-28 19:42:00,2.04303,2.04303,2.0424,2.0424,5183749.0
2008-07-28 19:43:00,2.04246,2.04253,2.04237,2.0425,8184018.0
2008-07-28 19:44:00,2.0426,2.04271,2.04247,2.04247,10187000.0
2008-07-28 19:45:00,2.04241,2.04243,2.04225,2.0423,6823258.0
2008-07-28 19:46:00,2.0425,2.04285,2.0425,2.04285,2846448.0
2008-07-28 19:47:00,2.04297,2.04328,2.04297,2.04328,4132974.0
2008-07-28 19:48:00,2.04344,2.04353,2.04324,2.04339,1921229.0
2008-07-28 19:49:00,2.04331,2.04331,2.04297,2.04297,1168198.0
2008-07-28 19:50:00,2.04299,2.04299,2.04275,2.04275,4121832.0
2008-07-28 19:51:00,2.04275,2.04275,2.04219,2.04219,10161936.0
2008-07-28 19:52:00,2.04226,2.04234,2.04226,2.04227,7947200.0
2008-07-28 19:53:00,2.0422,2.04229,2.04165,2.04229,924883.0
2008-07-28 19:54:00,2.04226,2.04226,2.04195,2.04209,9797746.0
2008-07-28 19:55:00,2.04205,2.04205,2.0418,2.0418,4013641.0
2008-07-28 19:56:00,2.04168,2.04168,2.04129,2.04129,6502636.0
2008-07-28 19:57:00,2.04122,2.04144,2.04122,2.04143,2081947.0
2008-07-28 19:58:00,2.04157,2.04167,2.04146,2.04167,8196979.0
2008-07-28 19:59:00,2.04174,2.04186,2.04158,2.04158,5013275.0
2008-07-28 20:00:00,2.04153,2.04182,2.04149,2.04182,1280674.0
2008-07-28 20:01:00,2.04181,2.04181,2.04163,2.04169,3101295.0
2008-07-28 20:02:00,2.04166,2.04166,2.04144,2.0416,8266931.0
2008-07-28 20:03:00,2.04149,2.04149,2.04116,2.04129,13598390.0
2008-07-28 20:04:00,2.04133,2.04141,2.04122,2.04122,3241222.0
2008-07-28 20:05:00,2.04122,2.04122,2.04075,2.041,9052059.0
2008-07-28 20:06:00,2.04102,2.0412,2.04099,2.0412,5061629.0
2008-07-28 20:07:00,2.04122,2.04163,2.04122,2.04163,4249756.0
2008-07-28 20:08:00,2.04164,2.04164,2.04074,2.04074,8811057.0
2008-07-28 20:09:00,2.04073,2.04074,2.04049,2.04074,7780625.0
2008-07-28 20:10:00,2.04071,2.04083,2.04057,2.04083,9447568.0
2008-07-28 20:11:00,2.04082,2.04117,2.04082,2.04116,2837074.0
2008-07-28 20:12:00,2.04102,2.04102,2.04034,2.04034,11415266.0
2008-07-28 20:13:00,2.04027,2.04034,2.0402,2.0402,2911099.0
2008-07-28 20:14:00,2.04012,2.04012,2.0397,2.0397,3193418.0
2008-07-28 20:15:00,2.03953,2.03953,2.03927,2.03943,28376441.0
2008-07-28 20:16:00,2.03967,2.03967,2.03949,2.03959,3813900.0
2008-07-28 20:17:00,2.03962,2.03963,2.0396,2.03962,4773857.0
2008-07-28 20:18:00,2.03965,2.03965,2.03933,2.03933,5216078.0
2008-07-28 20:19:00,2.03927,2.0394,2.03915,2.0394,1437926.0
2008-07-28 20:20:00,2.03936,2.03947,2.0392,2.03937,3877847.0
2008-07-28 20:21:00,2.03937,2.03959,2.03937,2.03949,2057660.0
2008-07-28 20:22:00,2.03973,2.04008,2.03973,2.03988,7476344.0
2008-07-28 20:23:00,2.04004,2.04013,2.04004,2.04005,6422143.0
2008-07-28 20:24:00,2.04011,2.04033,2.03984,2.04033,2249599.0
2008-07-28 20:25:00,2.04037,2.0405,2.04034,2.04038,9385431.0
2008-07-28 20:26:00,2.04031,2.04031,2.03993,2.03993,3872654.0
2008-07-28 20:27:00,2.03989,2.03989,2.03974,2.03974,4468752.0
2008-07-28 20:28:00,2.0396,2.03983,2.03955,2.03955,3539739.0
2008-07-28 20:29:00,2.03965,2.03965,2.03946,2.03957,8315614.0
2008-07-28 20:30:00,2.0397,2.0397,2.03963,2.03963,954875.0
2008-07-28 20:31:00,2.03965,2.03981,2.03961,2.03965,15654236.0
2008-07-28 20:32:00,2.0397,2.0397,2.03946,2.03963,2787465.0
2008-07-28 20:33:00,2.0396,2.03976,2.03953,2.03976,3873167.0
2008-07-28 20:34:00,2.03975,2.03985,2.03968,2.03985,5937049.0
2008-07-28 20:35:00,2.03982,2.03984,2.03975,2.03975,6892672.0
2008-07-28 20:36:00,2.03986,2.04019,2.03986,2.04019,7724745.0
2008-07-28 20:37:00,2.04029,2.04032,2.0402,2.0402,7427441.0
2008-07-28 20:38:00,2.04013,2.04026,2.04013,2.04017,4173727.0
2008-07-28 20:39:00,2.04009,2.04009,2.03973,2.03989,5159122.0
2008-07-28 20:40:00,2.03986,2.03986,2.03962,2.03975,4094329.0
2008-07-28 20:41:00,2.03981,2.03988,2.03972,2.03988,5350261.0
2008-07-28 20:42:00,2.04006,2.04016,2.03975,2.04013,17942277.0
2008-07-28 20:43:00,2.04013,2.04037,2.03991,2.04037,11020498.0
2008-07-28 20:44:00,2.04013,2.04089,2.04013,2.04067,3772554.0
2008-07-28 20:45:00,2.04063,2.04063,2.04047,2.04059,4290347.0
2008-07-28 20:46:00,2.04084,2.04099,2.04084,2.04084,2982451.0
2008-07-28 20:47:00,2.04079,2.04079,2.04053,2.04072,34054639.0
2008-07-28 20:48:00,2.04076,2.04085,2.04071,2.04085,1486309.0
2008-07-28 20:49:00,2.04092,2.041,2.04081,2.04088,73665842.0
2008-07-28 20:50:00,2.04082,2.04082,2.04048,2.04048,9088948.0
2008-07-28 20:51:00,2.04053,2.04062,2.04052,2.04056,19181675.0
2008-07-28 20:52:00,2.04066,2.04075,2.04054,2.04054,8904859.0
2008-07-28 20:53:00,2.04054,2.04054,2.03998,2.03998,10169034.0
2008-07-28 20:54:00,2.03995,2.04008,2.03995,2.04008,19531438.0
2008-07-28 20:55:00,2.04002,2.04007,2.03983,2.04007,2539370.0
2008-07-28 20:56:00,2.03999,2.04017,2.03999,2.0401,6517193.0
2008-07-28 20:57:00,2.04011,2.04017,2.04005,2.0401,3163183.0
2008-07-28 20:58:00,2.04014,2.04036,2.04014,2.04035,6161529.0
2008-07-28 20:59:00,2.04035,2.04041,2.04026,2.04026,14342396.0
2008-07-28 21:00:00,2.04026,2.04036,2.04026,2.04036,6066815.0
2008-07-28 21:01:00,2.04022,2.04038,2.04022,2.04023,2103225.0
2008-07-28 21:02:00,2.04024,2.04028,2.04008,2.04028,8811644.0
2008-07-28 21:03:00,2.04042,2.04085,2.04042,2.04085,11587107.0
2008-07-28 21:04:00,2.04069,2.04085,2.04069,2.04085,7582728.0
2008-07-28 21:05:00,2.04076,2.04082,2.04073,2.04073,7043270.0
2008-07-28 21:06:00,2.04064,2.04072,2.04059,2.04072,3381498.0
2008-07-28 21:07:00,2.04075,2.04077,2.04065,2.04065,9282190.0
2008-07-28 21:08:00,2.04062,2.04069,2.04051,2.04066,10341518.0
2008-07-28 21:09:00,2.04059,2.04104,2.04059,2.04104,8354389.0
2008-07-28 21:10:00,2.04113,2.04127,2.04102,2.04127,4192695.0
2008-07-28 21:11:00,2.04121,2.04121,2.04093,2.04093,3631527.0
2008-07-28 21:12:00,2.04113,2.04113,2.04106,2.0411,10158403.0
2008-07-28 21:13:00,2.04101,2.04107,2.04071,2.0409,5406088.0
2008-07-28 21:14:00,2.0407,2.0407,2.04053,2.04069,3645787.0
2008-07-28 21:15:00,2.04073,2.04073,2.04047,2.04052,5303601.0
2008-07-28 21:16:00,2.04044,2.04044,2.0403,2.04034,10153576.0
2008-07-28 21:17:00,2.04034,2.04042,2.0402,2.04032,2304293.0
2008-07-28 21:18:00,2.04023,2.04023,2.04017,2.04021,10885075.0
2008-07-28 21:19:00,2.03994,2.03994,2.03966,2.03991,1383355.0
2008-07-28 21:20:00,2.03998,2.04005,2.03982,2.03982,6318313.0
2008-07-28 21:21:00,2.03975,2.03975,2.03949,2.03949,22060258.0
2008-07-28 21:22:00,2.03946,2.03946,2.0393,2.03943,1942342.0
2008-07-28 21:23:00,2.03943,2.03943,2.03927,2.03936,4960155.0
2008-07-28 21:24:00,2.0394,2.03964,2.03923,2.03949,1562875.0
2008-07-28 21:25:00,2.03944,2.03952,2.03929,2.03952,3556167.0
2008-07-28 21:26:00,2.03943,2.03943,2.03917,2.03919,8413323.0
2008-07-28 21:27:00,2.03937,2.03955,2.03935,2.03955,6071997.0
2008-07-28 21:28:00,2.03971,2.03993,2.03971,2.03983,6140288.0
2008-07-28 21:29:00,2.03987,2.03987,2.03956,2.03956,16041127.0
2008-07-28 21:30:00,2.03977,2.04002,2.03977,2.04002,2158568.0
2008-07-28 21:31:00,2.03996,2.04001,2.03991,2.03996,3366679.0
2008-07-28 21:32:00,2.03992,2.03992,2.03941,2.0397,5547766.0
2008-07-28 21:33:00,2.03968,2.03973,2.03962,2.03969,14480289.0
2008-07-28 21:34:00,2.03967,2.03975,2.03939,2.03944,44933212.0
2008-07-28 21:35:00,2.03948,2.03976,2.03948,2.03976,4306766.0
2008-07-28 21:36:00,2.03989,2.0401,2.03957,2.03965,5379084.0
2008-07-28 21:37:00,2.03968,2.03969,2.03952,2.0396,5191694.0
2008-07-28 21:38:00,2.03953,2.03957,2.03932,2.03954,10368927.0
2008-07-28 21:39:00,2.0395,2.03951,2.03937,2.03946,4232878.0
2008-07-28 21:40:00,2.03946,2.03952,2.03933,2.03944,4489497.0
2008-07-28 21:41:00,2.03935,2.03942,2.03932,2.03942,3804706.0
2008-07-28 21:42:00,2.0396,2.03961,2.03945,2.03957,9551314.0
2008-07-28 21:43:00,2.03961,2.0398,2.03961,2.03979,3440469.0
2008-07-28 21:44:00,2.03981,2.03984,2.03966,2.03976,8277944.0
2008-07-28 21:45:00,2.03974,2.03974,2.03962,2.03966,8873595.0
2008-07-28 21:46:00,2.03965,2.03986,2.03961,2.03967,7715122.0
2008-07-28 21:47:00,2.03948,2.03968,2.03939,2.03939,37185549.0
2008-07-28 21:48:00,2.03931,2.03941,2.03929,2.03939,7170283.0
2008-07-28 21:49:00,2.0394,2.03952,2.03932,2.03937,10214993.0
2008-07-28 21:50:00,2.03918,2.03918,2.03891,2.03893,10752110.0
2008-07-28 21:51:00,2.03892,2.03929,2.03892,2.03929,3124609.0
2008-07-28 21:52:00,2.03936,2.03941,2.03936,2.03939,12962881.0
2008-07-28 21:53:00,2.03935,2.03935,2.039,2.039,3594348.0
2008-07-28 21:54:00,2.03894,2.03928,2.03894,2.03928,6127196.0
2008-07-28 21:55:00,2.03925,2.03928,2.03882,2.03896,4282953.0
2008-07-28 21:56:00,2.03892,2.03914,2.03884,2.03914,16644978.0
2008-07-28 21:57:00,2.03916,2.03922,2.03916,2.03919,19501183.0
2008-07-28 21:58:00,2.03924,2.03944,2.0389,2.03921,18681608.0
2008-07-28 21:59:00,2.0394,2.03966,2.03939,2.03966,26579276.0
2008-07-28 22:00:00,2.03964,2.03967,2.03947,2.03954,5346484.0
2008-07-28 22:01:00,2.03931,2.03931,2.03885,2.03921,1895846.0
2008-07-28 22:02:00,2.03931,2.03931,2.03889,2.03895,9318052.0
2008-07-28 22:03:00,2.03886,2.03919,2.03886,2.03919,1679394.0
2008-07-28 22:04:00,2.03916,2.03935,2.03915,2.03935,4319520.0
2008-07-28 22:05:00,2.03945,2.03973,2.03925,2.03973,4503128.0
2008-07-28 22:06:00,2.03962,2.03974,2.03933,2.03969,8939832.0
2008-07-28 22:07:00,2.03954,2.03964,2.03949,2.0395,23741673.0
2008-07-28 22:08:00,2.03951,2.03962,2.03944,2.03959,6557949.0
2008-07-28 22:09:00,2.03973,2.03973,2.03962,2.03966,20526709.0
2008-07-28 22:10:00,2.03956,2.03956,2.03922,2.03922,11626248.0
2008-07-28 22:11:00,2.03916,2.03924,2.03907,2.03908,9934421.0
2008-07-28 22:12:00,2.03906,2.03912,2.03891,2.03892,4493887.0
2008-07-28 22:13:00,2.03903,2.03909,2.03891,2.03891,31465014.0
2008-07-28 22:14:00,2.0389,2.03894,2.03877,2.03894,5263373.0
2008-07-28 22:15:00,2.03887,2.03887,2.03863,2.03866,9248473.0
2008-07-28 22:16:00,2.0386,2.03874,2.03845,2.03874,1545935.0
2008-07-28 22:17:00,2.03882,2.03882,2.03863,2.03877,20547269.0
2008-07-28 22:18:00,2.03871,2.03875,2.03858,2.03858,4654995.0
2008-07-28 22:19:00,2.03844,2.0387,2.03834,2.0387,7475577.0
2008-07-28 22:20:00,2.03867,2.03872,2.03831,2.03872,7739926.0
2008-07-28 22:21:00,2.0388,2.03882,2.03871,2.03878,8300712.0
2008-07-28 22:22:00,2.03879,2.03879,2.03818,2.03848,6500410.0
2008-07-28 22:23:00,2.03846,2.03858,2.03834,2.03858,30262053.0
2008-07-28 22:24:00,2.03872,2.03888,2.03872,2.0388,4578680.0
2008-07-28 22:25:00,2.03893,2.03912,2.03893,2.03912,18340354.0
2008-07-28 22:26:00,2.03913,2.03913,2.03883,2.03883,14401705.0
2008-07-28 22:27:00,2.03887,2.03887,2.03883,2.03885,8224443.0
2008-07-28 22:28:00,2.03873,2.03873,2.0385,2.0385,8994170.0
2008-07-28 22:29:00,2.03853,2.03856,2.03839,2.03841,8895929.0
2008-07-28 22:30:00,2.03843,2.03859,2.03836,2.03859,6131380.0
2008-07-28 22:31:00,2.03844,2.03844,2.03815,2.03825,8065724.0
2008-07-28 22:32:00,2.03836,2.03847,2.03835,2.03835,8315256.0
2008-07-28 22:33:00,2.03842,2.03869,2.03842,2.03858,5568260.0
2008-07-28 22:34:00,2.03844,2.03844,2.0382,2.03824,14882625.0
2008-07-28 22:35:00,2.03839,2.0387,2.03839,2.0387,3284930.0
2008-07-28 22:36:00,2.03874,2.03882,2.03867,2.03867,9263658.0
2008-07-28 22:37:00,2.03871,2.03871,2.03836,2.03836,5296357.0
2008-07-28 22:38:00,2.03841,2.03851,2.03826,2.03851,7423606.0
2008-07-28 22:39:00,2.03835,2.0384,2.03824,2.03824,1766466.0
2008-07-28 22:40:00,2.03812,2.03827,2.03812,2.03817,5973563.0
2008-07-28 22:41:00,2.03805,2.03828,2.03802,2.03828,5875671.0
2008-07-28 22:42:00,2.0381,2.03829,2.0381,2.03817,4265025.0
2008-07-28 22:43:00,2.03807,2.03828,2.03805,2.0381,15113083.0
2008-07-28 22:44:00,2.03819,2.03831,2.03819,2.03821,13421596.0
2008-07-28 22:45:00,2.03805,2.03805,2.03766,2.03766,4918381.0
2008-07-28 22:46:00,2.03771,2.03791,2.03766,2.03791,13055284.0
2008-07-28 22:47:00,2.03795,2.0381,2.03792,2.0381,9934447.0
2008-07-28 22:48:00,2.03814,2.03825,2.03814,2.03825,11856965.0
2008-07-28 22:49:00,2.03821,2.03835,2.0382,2.03828,10178163.0
2008-07-28 22:50:00,2.03845,2.03856,2.03839,2.03849,4860896.0
2008-07-28 22:51:00,2.03855,2.03887,2.03855,2.03868,4862069.0
2008-07-28 22:52:00,2.03863,2.03863,2.03852,2.03852,2082029.0
2008-07-28 22:53:00,2.03856,2.03869,2.03853,2.03853,22920729.0
2008-07-28 22:54:00,2.03849,2.03852,2.03833,2.03843,2129641.0
2008-07-28 22:55:00,2.03853,2.03862,2.03853,2.03855,7252323.0
2008-07-28 22:56:00,2.03859,2.03859,2.03841,2.03851,21736180.0
2008-07-28 22:57:00,2.03856,2.03856,2.03847,2.03849,11570519.0
2008-07-28 22:58:00,2.03858,2.03858,2.03802,2.03834,3859675.0
2008-07-28 22:59:00,2.03834,2.03845,2.03831,2.03832,1820323.0
2008-07-28 23:00:00,2.03825,2.0384,2.03816,2.0384,4088761.0
2008-07-28 23:01:00,2.03845,2.03867,2.03845,2.03857,11689564.0
2008-07-28 23:02:00,2.0386,2.03876,2.0386,2.03876,12523218.0
2008-07-28 23:03:00,2.03898,2.03928,2.03898,2.03928,3585779.0
2008-07-28 23:04:00,2.03927,2.03927,2.0391,2.03927,5062806.0
2008-07-28 23:05:00,2.03937,2.03938,2.03784,2.03917,3490105.0
2008-07-28 23:06:00,2.03903,2.03906,2.03887,2.03902,4703137.0
2008-07-28 23:07:00,2.03902,2.0391,2.03897,2.03899,3385213.0
2008-07-28 23:08:00,2.03916,2.0394,2.03883,2.03883,3824867.0
2008-07-28 23:09:00,2.03895,2.03895,2.03861,2.03861,1010191.0
2008-07-28 23:10:00,2.03863,2.0389,2.0386,2.0389,7550664.0
2008-07-28 23:11:00,2.03888,2.03901,2.03877,2.03901,3582743.0
2008-07-28 23:12:00,2.03901,2.03901,2.03877,2.0388,5408032.0
2008-07-28 23:13:00,2.03879,2.03899,2.03879,2.03891,7417545.0
2008-07-28 23:14:00,2.03879,2.039,2.03879,2.03893,10246083.0
2008-07-28 23:15:00,2.03896,2.03907,2.03884,2.03907,3929983.0
2008-07-28 23:16:00,2.03907,2.03907,2.03892,2.03902,1361075.0
2008-07-28 23:17:00,2.03912,2.03924,2.03873,2.03924,3005691.0
2008-07-28 23:18:00,2.03928,2.03932,2.0389,2.0389,4079990.0
2008-07-28 23:19:00,2.03874,2.03898,2.03874,2.03875,20479412.0
2008-07-28 23:20:00,2.03871,2.03891,2.03871,2.03879,1371360.0
2008-07-28 23:21:00,2.03891,2.03908,2.03884,2.03908,6222532.0
2008-07-28 23:22:00,2.0392,2.0392,2.03888,2.03892,10261019.0
2008-07-28 23:23:00,2.03884,2.03893,2.03881,2.03881,4447476.0
2008-07-28 23:24:00,2.03867,2.03878,2.03851,2.03851,5303604.0
2008-07-28 23:25:00,2.03841,2.03855,2.03836,2.03853,11640828.0
2008-07-28 23:26:00,2.03862,2.0388,2.03858,2.03872,4495098.0
2008-07-28 23:27:00,2.03868,2.03868,2.03825,2.03825,6675945.0
2008-07-28 23:28:00,2.03815,2.03834,2.03815,2.03824,3761061.0
2008-07-28 23:29:00,2.03825,2.03825,2.03812,2.03816,11452799.0
2008-07-28 23:30:00,2.03787,2.03835,2.03787,2.03798,13618869.0
2008-07-28 23:31:00,2.03815,2.03842,2.03811,2.03811,8504405.0
2008-07-28 23:32:00,2.03812,2.0382,2.038,2.0382,1957653.0
2008-07-28 23:33:00,2.03817,2.0382,2.03808,2.0382,7298686.0
2008-07-28 23:34:00,2.03827,2.03847,2.03823,2.03847,8650750.0
2008-07-28 23:35:00,2.03863,2.03879,2.03863,2.03868,23215391.0
2008-07-28 23:36:00,2.03864,2.03864,2.03827,2.0383,5186012.0
2008-07-28 23:37:00,2.03827,2.03831,2.03815,2.03819,7761102.0
2008-07-28 23:38:00,2.03829,2.03835,2.03822,2.03824,19215413.0
2008-07-28 23:39:00,2.03814,2.03839,2.03814,2.03839,2020832.0
2008-07-28 23:40:00,2.0384,2.0384,2.0382,2.03834,9385367.0
2008-07-28 23:41:00,2.03831,2.03841,2.03828,2.03833,2317081.0
2008-07-28 23:42:00,2.03832,2.03832,2.03818,2.03818,1991664.0
2008-07-28 23:43:00,2.03794,2.03816,2.03792,2.03816,1904128.0
2008-07-28 23:44:00,2.03836,2.03849,2.03836,2.03849,9623137.0
2008-07-28 23:45:00,2.03843,2.03873,2.03843,2.03868,8305401.0
2008-07-28 23:46:00,2.03864,2.03946,2.03864,2.03946,3494161.0
2008-07-28 23:47:00,2.03925,2.03933,2.03885,2.03894,5627323.0
2008-07-28 23:48:00,2.03877,2.03878,2.03864,2.03864,3949706.0
2008-07-28 23:49:00,2.03868,2.03868,2.03834,2.03852,15986614.0
2008-07-28 23:50:00,2.03829,2.03833,2.03817,2.03833,16882741.0
2008-07-28 23:51:00,2.03837,2.03857,2.03832,2.03849,24420621.0
2008-07-28 23:52:00,2.03841,2.03841,2.03805,2.03819,2557682.0
2008-07-28 23:53:00,2.03857,2.03859,2.03855,2.03859,6147739.0
2008-07-28 23:54:00,2.03865,2.03934,2.03865,2.03934,7031566.0
2008-07-28 23:55:00,2.03938,2.03941,2.03893,2.03893,3371272.0
2008-07-28 23:56:00,2.03893,2.03893,2.03837,2.03837,3771438.0
2008-07-28 23:57:00,2.03841,2.03841,2.03809,2.03809,1517989.0
2008-07-28 23:58:00,2.03806,2.03807,2.0379,2.0379,3481878.0
2008-07-28 23:59:00,2.03799,2.03803,2.03794,2.03803,2455840.0
2008-07-29 00:00:00,2.038,2.03807,2.0379,2.03807,38351512.0
2008-07-29 00:01:00,2.038,2.03811,2.038,2.03811,16476438.0
2008-07-29 00:02:00,2.03794,2.0382,2.03794,2.03794,3089432.0
2008-07-29 00:03:00,2.03779,2.0379,2.03765,2.0379,10499387.0
2008-07-29 00:04:00,2.03797,2.0382,2.03791,2.0382,7852987.0
2008-07-29 00:05:00,2.0382,2.0382,2.038,2.03815,1820433.0
2008-07-29 00:06:00,2.0382,2.03831,2.0382,2.03821,8734260.0
2008-07-29 00:07:00,2.03806,2.03806,2.03778,2.03781,7187083.0
2008-07-29 00:08:00,2.03799,2.03812,2.03799,2.03799,5568903.0
2008-07-29 00:09:00,2.03788,2.03797,2.03787,2.03787,5771425.0
2008-07-29 00:10:00,2.03786,2.03794,2.03786,2.03789,5975097.0
2008-07-29 00:12:00,2.03782,2.03857,2.03782,2.03857,10076411.0
2008-07-29 00:13:00,2.0388,2.0388,2.03819,2.03819,10166080.0
2008-07-29 00:14:00,2.03819,2.03819,2.03801,2.03801,942208.0
2008-07-29 00:15:00,2.03801,2.03801,2.03781,2.03783,5916978.0
2008-07-29 00:16:00,2.03781,2.03781,2.0375,2.0375,8316418.0
2008-07-29 00:17:00,2.0375,2.03751,2.03712,2.03712,4813535.0
2008-07-29 00:18:00,2.03709,2.03716,2.03709,2.03716,9031792.0
2008-07-29 00:19:00,2.03721,2.03721,2.03703,2.03709,10818146.0
2008-07-29 00:20:00,2.03711,2.03717,2.03701,2.03701,1952213.0
2008-07-29 00:21:00,2.0372,2.03735,2.03719,2.03735,6201726.0
2008-07-29 00:22:00,2.03745,2.03824,2.03744,2.03824,10260701.0
2008-07-29 00:23:00,2.03824,2.03834,2.03791,2.03801,14378399.0
2008-07-29 00:24:00,2.03793,2.03793,2.03732,2.03736,4468290.0
2008-07-29 00:25:00,2.03731,2.03733,2.03711,2.03719,4372646.0
2008-07-29 00:26:00,2.03725,2.03728,2.03698,2.03713,3454097.0
2008-07-29 00:27:00,2.03709,2.03733,2.03709,2.03733,12226878.0
2008-07-29 00:28:00,2.03731,2.03739,2.03731,2.03737,31476795.0
2008-07-29 00:29:00,2.03729,2.03729,2.03707,2.03707,17108763.0
2008-07-29 00:30:00,2.03714,2.03716,2.03685,2.03692,2482973.0
2008-07-29 00:31:00,2.03705,2.03705,2.03683,2.0369,6806462.0
2008-07-29 00:32:00,2.03699,2.03704,2.03689,2.03698,13712473.0
2008-07-29 00:33:00,2.03693,2.03696,2.03677,2.03696,3605144.0
2008-07-29 00:34:00,2.03702,2.0372,2.03697,2.03713,4470228.0
2008-07-29 00:35:00,2.03694,2.03707,2.03692,2.03692,15484185.0
2008-07-29 00:36:00,2.03675,2.03683,2.03674,2.03674,4984463.0
2008-07-29 00:38:00,2.03679,2.03685,2.03661,2.03684,19430987.0
2008-07-29 00:39:00,2.03689,2.03699,2.03689,2.03699,1210062.0
2008-07-29 00:40:00,2.03702,2.03712,2.037,2.0371,657173.0
2008-07-29 00:41:00,2.03715,2.03723,2.03706,2.03722,9845603.0
2008-07-29 00:42:00,2.03725,2.03725,2.03706,2.03715,7555535.0
2008-07-29 00:43:00,2.0371,2.0371,2.03663,2.03705,9183662.0
2008-07-29 00:44:00,2.0371,2.03715,2.03708,2.03708,2862969.0
2008-07-29 00:45:00,2.03708,2.03708,2.03692,2.03692,6727207.0
2008-07-29 00:46:00,2.03687,2.03689,2.03672,2.03689,5108436.0
2008-07-29 00:47:00,2.0369,2.03708,2.03686,2.03708,3129716.0
2008-07-29 00:48:00,2.03708,2.03708,2.03669,2.03686,14091861.0
2008-07-29 00:49:00,2.03682,2.0369,2.03673,2.03678,8596618.0
2008-07-29 00:50:00,2.03674,2.03691,2.03674,2.03691,5514030.0
2008-07-29 00:51:00,2.03693,2.03693,2.03688,2.03688,4029550.0
2008-07-29 00:52:00,2.03685,2.03696,2.03683,2.03696,671546.0
2008-07-29 00:53:00,2.03697,2.03713,2.03665,2.03713,8774619.0
2008-07-29 00:54:00,2.03714,2.03714,2.03685,2.03704,4353964.0
2008-07-29 00:55:00,2.03701,2.03706,2.03698,2.03706,4496771.0
2008-07-29 00:56:00,2.03707,2.03709,2.03688,2.03709,4903665.0
2008-07-29 00:57:00,2.03706,2.03706,2.03698,2.03698,11151355.0
2008-07-29 00:58:00,2.03703,2.03703,2.03687,2.03702,12306327.0
2008-07-29 00:59:00,2.03704,2.0371,2.03702,2.03706,2853940.0
2008-07-29 01:00:00,2.03703,2.03712,2.03685,2.03685,5620994.0
2008-07-29 01:01:00,2.03713,2.03746,2.03713,2.03738,10120125.0
2008-07-29 01:02:00,2.03737,2.03739,2.03736,2.03739,1829391.0
2008-07-29 01:03:00,2.0373,2.0373,2.03719,2.03725,3357711.0
2008-07-29 01:04:00,2.03719,2.0373,2.0371,2.03715,5590478.0
2008-07-29 01:05:00,2.03731,2.03744,2.03731,2.03739,5830407.0
2008-07-29 01:06:00,2.03747,2.03762,2.03747,2.03762,1332353.0
2008-07-29 01:07:00,2.03761,2.03761,2.03745,2.03756,7597290.0
2008-07-29 01:08:00,2.03757,2.03757,2.03734,2.03744,19939925.0
2008-07-29 01:09:00,2.0373,2.03748,2.0371,2.03748,6529616.0
2008-07-29 01:10:00,2.03759,2.03769,2.03621,2.03765,3347515.0
2008-07-29 01:11:00,2.03758,2.03769,2.03737,2.03769,16088291.0
2008-07-29 01:12:00,2.03761,2.03761,2.03742,2.03757,10973796.0
2008-07-29 01:13:00,2.03752,2.03768,2.03752,2.03768,3999410.0
2008-07-29 01:14:00,2.03774,2.03774,2.03755,2.03764,5039432.0
2008-07-29 01:15:00,2.03764,2.03775,2.03762,2.03775,7357516.0
2008-07-29 01:16:00,2.03778,2.03778,2.03766,2.03766,2392067.0
2008-07-29 01:17:00,2.03747,2.0377,2.03739,2.0377,19728430.0
2008-07-29 01:18:00,2.03774,2.03782,2.03774,2.0378,1710105.0
2008-07-29 01:19:00,2.03778,2.03788,2.03769,2.03782,6371969.0
2008-07-29 01:20:00,2.03778,2.03786,2.03778,2.03786,774967.0
2008-07-29 01:21:00,2.03774,2.03789,2.03764,2.03764,11898879.0
2008-07-29 01:22:00,2.03768,2.0386,2.03768,2.0386,4283639.0
2008-07-29 01:23:00,2.03852,2.03852,2.03778,2.03789,7594933.0
2008-07-29 01:24:00,2.03788,2.038,2.03781,2.0379,10103068.0
2008-07-29 01:25:00,2.03794,2.03805,2.03794,2.03805,6764665.0
2008-07-29 01:26:00,2.03816,2.03823,2.03803,2.0381,12645488.0
2008-07-29 01:27:00,2.03817,2.0383,2.03813,2.0383,6074912.0
2008-07-29 01:28:00,2.03822,2.03839,2.0382,2.0382,4842869.0
2008-07-29 01:29:00,2.03826,2.03826,2.03809,2.03825,8241258.0
2008-07-29 01:30:00,2.03844,2.03859,2.03807,2.03807,6420315.0
2008-07-29 01:31:00,2.0381,2.03832,2.03785,2.03803,13852960.0
2008-07-29 01:32:00,2.03809,2.0385,2.03794,2.03794,8838513.0
2008-07-29 01:33:00,2.03809,2.03817,2.03804,2.03817,4161712.0
2008-07-29 01:34:00,2.03812,2.03819,2.038,2.03819,7145940.0
2008-07-29 01:35:00,2.03814,2.0382,2.03804,2.03808,3094046.0
2008-07-29 01:36:00,2.03843,2.03843,2.0383,2.0383,17112155.0
2008-07-29 01:37:00,2.03819,2.03819,2.03786,2.03786,9284204.0
2008-07-29 01:38:00,2.038,2.03802,2.03784,2.03798,4416758.0
2008-07-29 01:39:00,2.03787,2.03803,2.03779,2.03803,10421631.0
2008-07-29 01:40:00,2.03805,2.0381,2.03791,2.03793,10919461.0
2008-07-29 01:41:00,2.03801,2.03801,2.03767,2.03767,10609023.0
2008-07-29 01:42:00,2.03803,2.03809,2.03793,2.03809,1545776.0
2008-07-29 01:43:00,2.03816,2.03821,2.03808,2.03808,8651011.0
2008-07-29 01:44:00,2.03826,2.03907,2.03826,2.03907,8344945.0
2008-07-29 01:45:00,2.039,2.039,2.03802,2.03803,10317092.0
2008-07-29 01:46:00,2.03806,2.03816,2.03806,2.03816,3019696.0
2008-07-29 01:47:00,2.0382,2.03835,2.03819,2.03828,4589656.0
2008-07-29 01:48:00,2.0383,2.03848,2.0383,2.03835,7245822.0
2008-07-29 01:49:00,2.0384,2.03851,2.03836,2.03851,2936078.0
2008-07-29 01:50:00,2.03847,2.03847,2.03817,2.03843,2308463.0
2008-07-29 01:51:00,2.03838,2.03854,2.03838,2.03852,12208379.0
2008-07-29 01:52:00,2.03851,2.03854,2.03835,2.03835,4751605.0
2008-07-29 01:53:00,2.0383,2.03855,2.03829,2.03855,4988436.0
2008-07-29 01:54:00,2.03857,2.0386,2.03854,2.03855,6888176.0
2008-07-29 01:56:00,2.03855,2.03864,2.03841,2.03841,6774653.0
2008-07-29 01:57:00,2.03881,2.03919,2.03881,2.03886,21618857.0
2008-07-29 01:58:00,2.03896,2.03896,2.03864,2.03864,4971780.0
2008-07-29 01:59:00,2.03854,2.03886,2.03854,2.03886,8129330.0
2008-07-29 02:00:00,2.03847,2.03857,2.03841,2.03841,8510645.0
2008-07-29 02:01:00,2.03837,2.03837,2.03792,2.03792,4850042.0
2008-07-29 02:02:00,2.03776,2.038,2.03776,2.038,17419893.0
2008-07-29 02:03:00,2.03763,2.03809,2.03763,2.03803,6775331.0
2008-07-29 02:04:00,2.03811,2.03857,2.03811,2.03833,12450631.0
2008-07-29 02:05:00,2.03828,2.0385,2.03809,2.0385,7524771.0
2008-07-29 02:06:00,2.03857,2.03868,2.03857,2.03863,4948354.0
2008-07-29 02:07:00,2.03855,2.03855,2.0384,2.03848,4992755.0
2008-07-29 02:08:00,2.03858,2.03864,2.03842,2.03842,12950438.0
2008-07-29 02:09:00,2.03843,2.03843,2.03813,2.0382,2523186.0
2008-07-29 02:10:00,2.03821,2.03828,2.03815,2.03828,2945797.0
2008-07-29 02:11:00,2.03828,2.03836,2.03828,2.03831,7297635.0
2008-07-29 02:12:00,2.03838,2.03846,2.03833,2.03846,4825120.0
2008-07-29 02:13:00,2.03847,2.03852,2.03843,2.03851,2820828.0
2008-07-29 02:14:00,2.03854,2.03874,2.03852,2.03874,10422361.0
2008-07-29 02:15:00,2.03875,2.03875,2.03857,2.03857,8365860.0
2008-07-29 02:16:00,2.03846,2.03859,2.03846,2.03857,9358514.0
2008-07-29 02:17:00,2.03867,2.03899,2.03867,2.03899,1629878.0
2008-07-29 02:18:00,2.03868,2.03897,2.03868,2.03897,9771596.0
2008-07-29 02:19:00,2.03887,2.03894,2.03884,2.03891,11467614.0
2008-07-29 02:20:00,2.0388,2.0388,2.03857,2.03857,11253247.0
2008-07-29 02:21:00,2.03875,2.03903,2.03875,2.03903,4906417.0
2008-07-29 02:22:00,2.03887,2.03895,2.03885,2.03885,8460954.0
2008-07-29 02:23:00,2.03884,2.03886,2.03871,2.03871,16694785.0
2008-07-29 02:24:00,2.0384,2.03854,2.0384,2.0385,3077734.0
2008-07-29 02:25:00,2.03853,2.0386,2.03836,2.0386,7523626.0
2008-07-29 02:26:00,2.0387,2.03876,2.03868,2.03876,4072127.0
2008-07-29 02:27:00,2.03858,2.03883,2.03858,2.03863,8836746.0
2008-07-29 02:28:00,2.03869,2.0389,2.03843,2.03864,13908595.0
2008-07-29 02:29:00,2.03865,2.03877,2.03864,2.03877,6226063.0
2008-07-29 02:30:00,2.03872,2.03874,2.03859,2.03859,7780642.0
2008-07-29 02:31:00,2.03851,2.03878,2.03851,2.03878,4456491.0
2008-07-29 02:32:00,2.03901,2.03901,2.03859,2.03861,6340583.0
2008-07-29 02:33:00,2.03854,2.03854,2.03806,2.03838,12834152.0
2008-07-29 02:34:00,2.03855,2.03866,2.0382,2.03824,6690402.0
2008-07-29 02:35:00,2.03822,2.03834,2.03813,2.03834,9392089.0
2008-07-29 02:36:00,2.03852,2.03861,2.03835,2.03835,7108699.0
2008-07-29 02:37:00,2.03837,2.03837,2.03819,2.03827,4524812.0
2008-07-29 02:38:00,2.03811,2.03811,2.03786,2.03808,13019893.0
2008-07-29 02:39:00,2.03818,2.03818,2.03812,2.03812,721704.0
2008-07-29 02:40:00,2.03822,2.03833,2.03815,2.03833,6701692.0
2008-07-29 02:41:00,2.03834,2.03838,2.03823,2.03823,1828012.0
2008-07-29 02:42:00,2.03824,2.03826,2.03812,2.03818,20905407.0
2008-07-29 02:43:00,2.03828,2.03828,2.03815,2.03825,2616283.0
2008-07-29 02:44:00,2.03836,2.03845,2.0383,2.0383,7763549.0
2008-07-29 02:45:00,2.03815,2.03815,2.03793,2.03812,5271926.0
2008-07-29 02:46:00,2.03797,2.03802,2.03797,2.03802,389063.0
2008-07-29 02:47:00,2.03794,2.03794,2.03765,2.03769,11594078.0
2008-07-29 02:48:00,2.03774,2.03774,2.03742,2.03756,15476951.0
2008-07-29 02:49:00,2.03755,2.03755,2.03603,2.03732,3378938.0
2008-07-29 02:50:00,2.03719,2.03719,2.03669,2.03676,6717022.0
2008-07-29 02:51:00,2.03691,2.03724,2.03691,2.0371,20753461.0
2008-07-29 02:52:00,2.03702,2.03702,2.03675,2.03686,8290363.0
2008-07-29 02:53:00,2.03686,2.037,2.03686,2.037,1399531.0
2008-07-29 02:54:00,2.03697,2.03697,2.03681,2.03681,5410045.0
2008-07-29 02:55:00,2.03679,2.03679,2.03646,2.03646,5664112.0
2008-07-29 02:56:00,2.03663,2.03676,2.03663,2.03667,3693446.0
2008-07-29 02:57:00,2.03668,2.03674,2.03668,2.03674,1901654.0
2008-07-29 02:58:00,2.03676,2.03712,2.03676,2.03712,9466910.0
2008-07-29 02:59:00,2.03691,2.03713,2.03691,2.03709,5157349.0
2008-07-29 03:00:00,2.0371,2.0371,2.03689,2.03689,2885974.0
2008-07-29 03:01:00,2.03673,2.03677,2.0365,2.03677,13025325.0
2008-07-29 03:02:00,2.03679,2.03691,2.03677,2.03691,10270174.0
2008-07-29 03:03:00,2.03702,2.03716,2.03696,2.03716,4597902.0
2008-07-29 03:04:00,2.03708,2.0371,2.0368,2.0371,4440378.0
2008-07-29 03:05:00,2.03721,2.03728,2.03712,2.03714,4264412.0
2008-07-29 03:06:00,2.03716,2.03716,2.0367,2.037,9739835.0
2008-07-29 03:08:00,2.03703,2.0371,2.03703,2.0371,4384712.0
2008-07-29 03:09:00,2.03704,2.03704,2.03692,2.03692,5952747.0
2008-07-29 03:10:00,2.03699,2.03699,2.03681,2.03685,9107552.0
2008-07-29 03:11:00,2.0368,2.0368,2.03656,2.03667,14121517.0
2008-07-29 03:12:00,2.0367,2.03681,2.03658,2.0368,3375292.0
2008-07-29 03:13:00,2.03686,2.03693,2.03682,2.03693,5510124.0
2008-07-29 03:14:00,2.03685,2.0369,2.03655,2.0369,6364435.0
2008-07-29 03:15:00,2.03703,2.0371,2.03701,2.03701,2981950.0
2008-07-29 03:16:00,2.03695,2.03698,2.03648,2.03698,9267999.0
2008-07-29 03:17:00,2.037,2.03701,2.03688,2.03696,7006246.0
2008-07-29 03:18:00,2.03692,2.03705,2.03687,2.03687,9750052.0
2008-07-29 03:19:00,2.03681,2.03683,2.03674,2.03678,614466.0
2008-07-29 03:20:00,2.03683,2.03684,2.03676,2.0368,1298628.0
2008-07-29 03:21:00,2.0367,2.0367,2.03646,2.0367,18604927.0
2008-07-29 03:22:00,2.03675,2.03701,2.03675,2.03701,6865533.0
2008-07-29 03:23:00,2.03698,2.03698,2.03675,2.03675,5128047.0
2008-07-29 03:24:00,2.03681,2.03686,2.03657,2.03657,15225353.0
2008-07-29 03:25:00,2.0367,2.03672,2.03654,2.03672,4164551.0
2008-07-29 03:26:00,2.03678,2.03691,2.03678,2.03691,1146406.0
2008-07-29 03:27:00,2.03688,2.0369,2.03672,2.03676,12471553.0
2008-07-29 03:28:00,2.03665,2.03685,2.0366,2.03685,7218647.0
2008-07-29 03:29:00,2.03666,2.0369,2.03662,2.0369,2412528.0
2008-07-29 03:30:00,2.03685,2.03693,2.03678,2.03685,16892539.0
2008-07-29 03:31:00,2.03683,2.0369,2.03672,2.03683,29932288.0
2008-07-29 03:32:00,2.03693,2.03701,2.03691,2.03694,11254490.0
2008-07-29 03:33:00,2.03702,2.0372,2.03693,2.0372,3402717.0
2008-07-29 03:34:00,2.03738,2.03776,2.03738,2.03776,4075160.0
2008-07-29 03:35:00,2.03777,2.03782,2.0376,2.0376,4462488.0
2008-07-29 03:36:00,2.03759,2.03782,2.03724,2.03782,13286268.0
2008-07-29 03:37:00,2.03779,2.03779,2.03738,2.03738,10771259.0
2008-07-29 03:38:00,2.03716,2.03716,2.03672,2.03672,5738088.0
2008-07-29 03:39:00,2.03641,2.03646,2.03619,2.03626,2160486.0
2008-07-29 03:40:00,2.0363,2.03653,2.03628,2.03653,10013094.0
2008-07-29 03:41:00,2.0365,2.03663,2.0365,2.03663,8221183.0
2008-07-29 03:42:00,2.03665,2.03668,2.03648,2.03648,4768709.0
2008-07-29 03:43:00,2.03636,2.03641,2.03625,2.0364,7642361.0
2008-07-29 03:44:00,2.03651,2.03664,2.03651,2.03658,5503141.0
2008-07-29 03:45:00,2.03643,2.03653,2.03626,2.03653,1033692.0
2008-07-29 03:46:00,2.03668,2.0372,2.03668,2.0372,11092286.0
2008-07-29 03:47:00,2.03712,2.03712,2.03691,2.03693,9374277.0
2008-07-29 03:48:00,2.03695,2.0371,2.03695,2.03707,9540825.0
2008-07-29 03:49:00,2.03708,2.0371,2.03692,2.03692,6527306.0
2008-07-29 03:50:00,2.03692,2.03705,2.03681,2.03681,5402945.0
2008-07-29 03:51:00,2.03677,2.03683,2.03672,2.03683,5103935.0
2008-07-29 03:52:00,2.03681,2.03754,2.03681,2.03754,7379695.0
2008-07-29 03:53:00,2.0377,2.0377,2.03708,2.03708,8407219.0
2008-07-29 03:54:00,2.03706,2.03706,2.03688,2.03691,1981531.0
2008-07-29 03:55:00,2.0369,2.0369,2.03659,2.03676,7723997.0
2008-07-29 03:56:00,2.03673,2.03673,2.0365,2.0365,10997579.0
2008-07-29 03:57:00,2.03649,2.0365,2.03624,2.03624,3095003.0
2008-07-29 03:58:00,2.03641,2.03643,2.03635,2.03635,16188287.0
2008-07-29 03:59:00,2.0364,2.03644,2.03628,2.03641,38020731.0
2008-07-29 04:00:00,2.03642,2.03642,2.03631,2.03641,2690446.0
2008-07-29 04:01:00,2.03633,2.03648,2.03617,2.03617,3307258.0
2008-07-29 04:02:00,2.03607,2.03611,2.03584,2.03611,1510137.0
2008-07-29 04:03:00,2.03605,2.03612,2.03605,2.03611,3534949.0
2008-07-29 04:04:00,2.03603,2.03621,2.03603,2.03621,3319817.0
2008-07-29 04:05:00,2.03626,2.03643,2.03626,2.0364,6527634.0
2008-07-29 04:06:00,2.0364,2.03642,2.03635,2.03635,5698155.0
2008-07-29 04:07:00,2.03589,2.03604,2.03576,2.03576,2753158.0
2008-07-29 04:08:00,2.0358,2.03641,2.0358,2.03615,23908971.0
2008-07-29 04:09:00,2.03609,2.0361,2.03596,2.0361,15395532.0
2008-07-29 04:10:00,2.03628,2.03628,2.03604,2.03617,16789135.0
2008-07-29 04:11:00,2.03605,2.03609,2.03599,2.03604,4108286.0
2008-07-29 04:12:00,2.03616,2.03616,2.03587,2.03587,5348150.0
2008-07-29 04:13:00,2.036,2.03608,2.03591,2.03596,3610790.0
2008-07-29 04:14:00,2.0361,2.03634,2.0361,2.0363,9224125.0
2008-07-29 04:16:00,2.03639,2.03639,2.03603,2.03603,2016229.0
2008-07-29 04:17:00,2.03607,2.03607,2.03588,2.03593,1922457.0
2008-07-29 04:18:00,2.0361,2.03634,2.0361,2.03629,2535378.0
2008-07-29 04:19:00,2.03638,2.03642,2.03633,2.03637,9336815.0
2008-07-29 04:20:00,2.03625,2.03625,2.03612,2.03616,2134605.0
2008-07-29 04:21:00,2.03631,2.03643,2.03631,2.03636,19015748.0
2008-07-29 04:22:00,2.03621,2.03638,2.03618,2.03633,8080273.0
2008-07-29 04:23:00,2.03632,2.03632,2.03617,2.0363,4723144.0
2008-07-29 04:24:00,2.03627,2.03635,2.03627,2.03627,23421499.0
2008-07-29 04:25:00,2.03621,2.03621,2.03609,2.03617,9559895.0
2008-07-29 04:26:00,2.0362,2.03629,2.03615,2.03627,7740679.0
2008-07-29 04:27:00,2.03631,2.03633,2.03616,2.03628,1953746.0
2008-07-29 04:28:00,2.03628,2.03642,2.03628,2.03642,8184396.0
2008-07-29 04:29:00,2.0363,2.0363,2.03581,2.03581,12676970.0
2008-07-29 04:30:00,2.03614,2.03617,2.03584,2.03617,11676996.0
2008-07-29 04:31:00,2.03624,2.03629,2.03611,2.03611,3952357.0
2008-07-29 04:32:00,2.03605,2.03612,2.03596,2.03612,6419795.0
2008-07-29 04:33:00,2.03607,2.03614,2.03596,2.03607,4666352.0
2008-07-29 04:34:00,2.03611,2.03629,2.03611,2.03622,11758411.0
2008-07-29 04:35:00,2.03619,2.03624,2.03608,2.03608,5571010.0
2008-07-29 04:36:00,2.03616,2.03621,2.03607,2.03612,4059769.0
2008-07-29 04:37:00,2.03619,2.03622,2.03606,2.03619,11053559.0
2008-07-29 04:38:00,2.03617,2.03644,2.03617,2.03644,5911582.0
2008-07-29 04:39:00,2.03644,2.03644,2.03629,2.03629,1426124.0
2008-07-29 04:40:00,2.03627,2.03627,2.03586,2.03586,20765983.0
2008-07-29 04:41:00,2.0359,2.03607,2.0359,2.03607,3805606.0
2008-07-29 04:42:00,2.03617,2.03622,2.0358,2.03612,3195165.0
2008-07-29 04:43:00,2.03587,2.03587,2.0355,2.0355,1455851.0
2008-07-29 04:44:00,2.03536,2.03536,2.03484,2.03484,3704386.0
2008-07-29 04:45:00,2.03477,2.03482,2.03464,2.03467,9892904.0
2008-07-29 04:46:00,2.0349,2.035,2.03477,2.03477,6919353.0
2008-07-29 04:47:00,2.03476,2.03486,2.0347,2.03486,5699265.0
2008-07-29 04:48:00,2.03497,2.03497,2.03471,2.03485,3850756.0
2008-07-29 04:49:00,2.03498,2.03519,2.03498,2.03519,6969415.0
2008-07-29 04:50:00,2.03517,2.03517,2.03487,2.03497,948448.0
2008-07-29 04:51:00,2.03482,2.03532,2.03482,2.03532,4094269.0
2008-07-29 04:52:00,2.03547,2.03549,2.03494,2.03494,3587931.0
2008-07-29 04:53:00,2.03493,2.03508,2.03477,2.03497,5119899.0
2008-07-29 04:54:00,2.03512,2.03561,2.03384,2.03514,3716436.0
2008-07-29 04:55:00,2.03507,2.0352,2.03502,2.03515,4969871.0
2008-07-29 04:56:00,2.03505,2.03505,2.03487,2.03496,3715449.0
2008-07-29 04:57:00,2.0348,2.03495,2.03478,2.03495,12028833.0
2008-07-29 04:58:00,2.03492,2.03492,2.03471,2.03485,10780748.0
2008-07-29 04:59:00,2.03491,2.03496,2.03487,2.03496,4288611.0
2008-07-29 05:00:00,2.03486,2.03496,2.03477,2.03482,1693797.0
2008-07-29 05:01:00,2.03472,2.03472,2.03427,2.03471,3926824.0
2008-07-29 05:02:00,2.0347,2.0348,2.03458,2.0348,10527269.0
2008-07-29 05:03:00,2.03486,2.03497,2.03478,2.03497,20940443.0
2008-07-29 05:04:00,2.03492,2.03492,2.03476,2.03476,7735812.0
2008-07-29 05:05:00,2.03458,2.03482,2.03447,2.03482,2329005.0
2008-07-29 05:06:00,2.03491,2.035,2.0348,2.0348,22886400.0
2008-07-29 05:07:00,2.0346,2.0346,2.03437,2.03437,2093754.0
2008-07-29 05:08:00,2.03441,2.03476,2.03441,2.03472,5087440.0
2008-07-29 05:09:00,2.03472,2.03486,2.03453,2.03486,4851676.0
2008-07-29 05:10:00,2.03479,2.03479,2.03454,2.03454,9572239.0
2008-07-29 05:11:00,2.03443,2.03454,2.03417,2.03454,13121919.0
2008-07-29 05:12:00,2.03459,2.03459,2.03439,2.03442,10153769.0
2008-07-29 05:13:00,2.03447,2.03447,2.03398,2.03413,13246029.0
2008-07-29 05:14:00,2.03417,2.0348,2.03417,2.0348,4723307.0
2008-07-29 05:15:00,2.03482,2.03488,2.03468,2.03488,14235887.0
2008-07-29 05:16:00,2.03498,2.03499,2.03493,2.03497,14083575.0
2008-07-29 05:17:00,2.03506,2.03519,2.03484,2.03484,3965620.0
2008-07-29 05:18:00,2.03499,2.03499,2.03471,2.03475,6292889.0
2008-07-29 05:19:00,2.0348,2.0348,2.03457,2.03457,5898649.0
2008-07-29 05:20:00,2.0346,2.0346,2.03421,2.03421,1726076.0
2008-07-29 05:21:00,2.03417,2.03417,2.03375,2.03414,7372733.0
2008-07-29 05:22:00,2.03427,2.03453,2.03427,2.03431,4839947.0
2008-07-29 05:23:00,2.03407,2.03411,2.03377,2.03408,8950395.0
2008-07-29 05:24:00,2.03418,2.03432,2.03418,2.03426,3127316.0
2008-07-29 05:25:00,2.03417,2.03444,2.03417,2.03444,13752193.0
2008-07-29 05:26:00,2.03441,2.03443,2.03431,2.03431,5223020.0
2008-07-29 05:27:00,2.03425,2.03437,2.03425,2.03434,8677092.0
2008-07-29 05:28:00,2.03444,2.03444,2.03421,2.03422,7581993.0
2008-07-29 05:29:00,2.0343,2.03443,2.0342,2.03443,6427024.0
2008-07-29 05:30:00,2.03454,2.03502,2.03454,2.03502,9360193.0
2008-07-29 05:31:00,2.03482,2.03482,2.03441,2.03447,9938309.0
2008-07-29 05:32:00,2.03447,2.03459,2.03441,2.03459,8480553.0
2008-07-29 05:33:00,2.03452,2.03453,2.03418,2.03453,15815621.0
2008-07-29 05:34:00,2.03455,2.03465,2.03453,2.03465,17095782.0
2008-07-29 05:35:00,2.03461,2.03461,2.03447,2.03459,4577307.0
2008-07-29 05:36:00,2.03451,2.03451,2.0343,2.0345,29028350.0
2008-07-29 05:37:00,2.03457,2.03491,2.0343,2.03491,6501060.0
2008-07-29 05:38:00,2.03491,2.03496,2.03474,2.03474,8401531.0
2008-07-29 05:39:00,2.03471,2.03499,2.0344,2.03499,7591885.0
2008-07-29 05:40:00,2.03514,2.03543,2.03514,2.03526,8224863.0
2008-07-29 05:41:00,2.03528,2.03547,2.03528,2.03547,4500623.0
2008-07-29 05:42:00,2.03556,2.03557,2.03541,2.03549,21365572.0
2008-07-29 05:43:00,2.0354,2.0354,2.03515,2.03526,1484905.0
2008-07-29 05:44:00,2.03525,2.03525,2.03505,2.03505,10265815.0
2008-07-29 05:45:00,2.03496,2.03496,2.03477,2.0349,5028061.0
2008-07-29 05:46:00,2.03494,2.03524,2.03494,2.03524,30021004.0
2008-07-29 05:47:00,2.03517,2.03517,2.03501,2.03501,4253560.0
2008-07-29 05:48:00,2.0349,2.03495,2.03475,2.03483,9854599.0
2008-07-29 05:49:00,2.0347,2.03478,2.03447,2.03463,12800007.0
2008-07-29 05:50:00,2.03464,2.03464,2.03442,2.03442,19954027.0
2008-07-29 05:51:00,2.03428,2.0348,2.03428,2.0348,6995890.0
2008-07-29 05:52:00,2.03477,2.03477,2.03452,2.03461,21771364.0
2008-07-29 05:53:00,2.03476,2.03476,2.03435,2.03452,8688727.0
2008-07-29 05:54:00,2.03459,2.0346,2.03431,2.03448,4899498.0
2008-07-29 05:55:00,2.03437,2.03438,2.03415,2.03438,4070794.0
2008-07-29 05:56:00,2.0345,2.0345,2.0342,2.0342,1549543.0
2008-07-29 05:57:00,2.03428,2.03437,2.03395,2.03422,10022644.0
2008-07-29 05:58:00,2.03418,2.03433,2.03413,2.0343,1878376.0
2008-07-29 05:59:00,2.03435,2.03435,2.03412,2.03423,4013267.0
2008-07-29 06:00:00,2.03438,2.03453,2.03438,2.03453,25938595.0
2008-07-29 06:01:00,2.03431,2.03435,2.03386,2.03426,19401401.0
2008-07-29 06:02:00,2.03419,2.03427,2.03416,2.03427,17750940.0
2008-07-29 06:03:00,2.03442,2.03451,2.03439,2.03445,16674994.0
2008-07-29 06:04:00,2.0344,2.0344,2.03363,2.03398,4514072.0
2008-07-29 06:05:00,2.03411,2.03429,2.03411,2.03412,5759183.0
2008-07-29 06:06:00,2.03416,2.03428,2.03414,2.03414,3955920.0
2008-07-29 06:07:00,2.03418,2.03421,2.03414,2.03421,12249935.0
2008-07-29 06:08:00,2.03425,2.0343,2.03412,2.03415,3332915.0
2008-07-29 06:09:00,2.03422,2.03449,2.03417,2.03449,11437196.0
2008-07-29 06:10:00,2.03463,2.03485,2.03463,2.03485,9982403.0
2008-07-29 06:11:00,2.03485,2.03496,2.03478,2.03496,7107029.0
2008-07-29 06:12:00,2.03505,2.03505,2.03483,2.03483,37572547.0
2008-07-29 06:13:00,2.03501,2.03508,2.03492,2.03498,7125158.0
2008-07-29 06:14:00,2.03517,2.03542,2.03517,2.03542,8918187.0
2008-07-29 06:15:00,2.03544,2.03556,2.03493,2.03494,7742909.0
2008-07-29 06:16:00,2.03507,2.0355,2.03507,2.03547,3284457.0
2008-07-29 06:17:00,2.0354,2.0354,2.03477,2.03486,10143709.0
2008-07-29 06:18:00,2.03475,2.03491,2.03475,2.03489,3470497.0
2008-07-29 06:19:00,2.03492,2.03515,2.03486,2.03515,4167358.0
2008-07-29 06:20:00,2.03536,2.03547,2.03529,2.03529,4037466.0
2008-07-29 06:21:00,2.0351,2.0351,2.03477,2.03492,10362710.0
2008-07-29 06:22:00,2.03506,2.03521,2.03493,2.03493,4897825.0
2008-07-29 06:23:00,2.03478,2.03487,2.03453,2.03485,5631369.0
2008-07-29 06:24:00,2.03477,2.03479,2.03448,2.03479,4393315.0
2008-07-29 06:25:00,2.03487,2.03493,2.03483,2.03488,46591882.0
2008-07-29 06:26:00,2.03497,2.03505,2.03468,2.03468,14099601.0
2008-07-29 06:27:00,2.03469,2.0347,2.0343,2.0347,5392462.0
2008-07-29 06:28:00,2.03468,2.0347,2.03458,2.03465,3313009.0
2008-07-29 06:30:00,2.03466,2.03555,2.03466,2.03555,15648353.0
2008-07-29 06:31:00,2.03545,2.03572,2.03518,2.03518,6661191.0
2008-07-29 06:32:00,2.03506,2.03511,2.03484,2.03505,6201611.0
2008-07-29 06:34:00,2.03516,2.03536,2.03505,2.03529,3587377.0
2008-07-29 06:35:00,2.03513,2.03513,2.03447,2.03462,1672418.0
2008-07-29 06:36:00,2.03458,2.03462,2.03443,2.03449,5382697.0
2008-07-29 06:37:00,2.03442,2.03452,2.03429,2.03452,2016341.0
2008-07-29 06:38:00,2.03462,2.0348,2.03462,2.03462,21768558.0
2008-07-29 06:39:00,2.03441,2.03441,2.03421,2.03421,6554268.0
2008-07-29 06:40:00,2.03421,2.03444,2.03421,2.03443,1433082.0
2008-07-29 06:41:00,2.03452,2.03452,2.03434,2.03436,11863840.0
2008-07-29 06:42:00,2.03443,2.0345,2.0343,2.0345,2435572.0
2008-07-29 06:43:00,2.03444,2.03444,2.03432,2.03442,11220660.0
2008-07-29 06:44:00,2.03451,2.0346,2.03447,2.03458,5378906.0
2008-07-29 06:45:00,2.03452,2.03457,2.03443,2.03457,3650899.0
2008-07-29 06:46:00,2.03451,2.03451,2.03431,2.03436,5148165.0
2008-07-29 06:47:00,2.03439,2.03453,2.03439,2.03453,9985649.0
2008-07-29 06:48:00,2.03443,2.03496,2.03443,2.03496,3839638.0
2008-07-29 06:49:00,2.03518,2.03535,2.03516,2.03535,4018685.0
2008-07-29 06:50:00,2.0354,2.03553,2.03508,2.03514,8862192.0
2008-07-29 06:51:00,2.03528,2.03541,2.03528,2.0354,9415931.0
2008-07-29 06:52:00,2.03542,2.03555,2.0354,2.03555,8463745.0
2008-07-29 06:53:00,2.03553,2.03569,2.03553,2.03569,3217104.0
2008-07-29 06:54:00,2.03574,2.03578,2.03571,2.03571,6826197.0
2008-07-29 06:55:00,2.03577,2.03577,2.03558,2.03558,6926763.0
2008-07-29 06:56:00,2.03573,2.03574,2.03564,2.03564,10808868.0
2008-07-29 06:57:00,2.03561,2.03561,2.03528,2.03529,8640562.0
2008-07-29 06:58:00,2.03514,2.03514,2.03509,2.03509,2245836.0
2008-07-29 06:59:00,2.03527,2.03531,2.03527,2.03527,5843026.0
2008-07-29 07:00:00,2.03525,2.03535,2.03519,2.03535,13484765.0
2008-07-29 07:01:00,2.03541,2.03541,2.03527,2.03529,6148615.0
2008-07-29 07:02:00,2.03537,2.03595,2.03537,2.03595,3077027.0
2008-07-29 07:03:00,2.03609,2.03609,2.03556,2.03556,6469964.0
2008-07-29 07:04:00,2.03565,2.03565,2.03537,2.03537,2756890.0
2008-07-29 07:05:00,2.03536,2.03537,2.03501,2.03501,21682323.0
2008-07-29 07:06:00,2.03508,2.0353,2.03507,2.0353,10726828.0
2008-07-29 07:07:00,2.03526,2.0353,2.03516,2.03516,8298256.0
2008-07-29 07:08:00,2.0351,2.03536,2.0351,2.03536,21000300.0
2008-07-29 07:09:00,2.03536,2.03553,2.03536,2.0355,8936138.0
2008-07-29 07:10:00,2.03544,2.03544,2.03525,2.03537,80149973.0
2008-07-29 07:11:00,2.03539,2.03547,2.03536,2.03547,1647063.0
2008-07-29 07:12:00,2.03548,2.03548,2.03513,2.03518,32009250.0
2008-07-29 07:13:00,2.03511,2.03527,2.03509,2.03527,3025720.0
2008-07-29 07:14:00,2.03509,2.03512,2.03488,2.03512,4326692.0
2008-07-29 07:15:00,2.03514,2.03558,2.03514,2.03516,3550975.0
2008-07-29 07:16:00,2.03561,2.03574,2.03557,2.03572,10589504.0
2008-07-29 07:17:00,2.03573,2.03589,2.03548,2.0358,16417126.0
2008-07-29 07:18:00,2.03574,2.03586,2.03574,2.03576,5296765.0
2008-07-29 07:19:00,2.03578,2.03605,2.03578,2.03605,3832208.0
2008-07-29 07:20:00,2.03604,2.03613,2.03597,2.03613,5508351.0
2008-07-29 07:21:00,2.03601,2.03608,2.03585,2.03607,4554979.0
2008-07-29 07:22:00,2.03617,2.03635,2.03617,2.03617,7276099.0
2008-07-29 07:23:00,2.03608,2.03608,2.03582,2.03583,7105828.0
2008-07-29 07:24:00,2.03575,2.03587,2.03574,2.03574,7591050.0
2008-07-29 07:25:00,2.03578,2.03593,2.03571,2.03593,5902223.0
2008-07-29 07:26:00,2.03598,2.03598,2.03573,2.03584,4272189.0
2008-07-29 07:27:00,2.03585,2.03587,2.03568,2.03587,2540757.0
2008-07-29 07:28:00,2.03577,2.03577,2.03562,2.03564,15873285.0
2008-07-29 07:30:00,2.03561,2.03576,2.03561,2.03575,9055442.0
2008-07-29 07:31:00,2.03559,2.03564,2.03552,2.03552,3722904.0
2008-07-29 07:32:00,2.03572,2.03583,2.03572,2.0358,4233778.0
2008-07-29 07:34:00,2.03585,2.03587,2.03551,2.03553,9817396.0
2008-07-29 07:35:00,2.03556,2.03571,2.03547,2.03571,2385324.0
2008-07-29 07:36:00,2.03576,2.03597,2.03576,2.03591,6471325.0
2008-07-29 07:37:00,2.03577,2.03616,2.03577,2.03616,7617265.0
2008-07-29 07:38:00,2.036,2.03627,2.036,2.0361,2189463.0
2008-07-29 07:39:00,2.03615,2.03638,2.03603,2.03638,3928524.0
2008-07-29 07:40:00,2.03646,2.03646,2.03618,2.03618,1419332.0
2008-07-29 07:41:00,2.03607,2.03607,2.03586,2.03586,4783639.0
2008-07-29 07:42:00,2.03578,2.03611,2.03578,2.03611,4551298.0
2008-07-29 07:43:00,2.03613,2.03642,2.0361,2.03642,3543201.0
2008-07-29 07:44:00,2.03638,2.03676,2.03638,2.03676,26262325.0
2008-07-29 07:45:00,2.03678,2.03678,2.03665,2.03668,3033262.0
2008-07-29 07:46:00,2.03668,2.03668,2.03641,2.03641,3175976.0
2008-07-29 07:47:00,2.03639,2.03647,2.0363,2.0363,10984665.0
2008-07-29 07:48:00,2.03635,2.03655,2.03635,2.03641,2756315.0
2008-07-29 07:49:00,2.03648,2.03651,2.03625,2.03625,9855588.0
2008-07-29 07:50:00,2.03622,2.03628,2.03611,2.03626,7815797.0
2008-07-29 07:51:00,2.0362,2.03631,2.03612,2.03622,8771582.0
2008-07-29 07:52:00,2.03619,2.03623,2.03602,2.03602,4575533.0
2008-07-29 07:53:00,2.03619,2.03635,2.03619,2.03631,4749581.0
2008-07-29 07:54:00,2.03633,2.03646,2.03602,2.03646,9114034.0
2008-07-29 07:55:00,2.0364,2.03647,2.03623,2.03635,3355648.0
2008-07-29 07:56:00,2.03625,2.03626,2.03596,2.03598,12913950.0
2008-07-29 07:57:00,2.036,2.03632,2.036,2.03632,7685879.0
2008-07-29 07:58:00,2.03644,2.03683,2.03644,2.03683,3185389.0
2008-07-29 07:59:00,2.03683,2.03686,2.03667,2.03674,1361550.0
2008-07-29 08:00:00,2.03669,2.03679,2.03638,2.03638,4819067.0
2008-07-29 08:01:00,2.03636,2.03642,2.03626,2.03635,8923338.0
2008-07-29 08:02:00,2.03627,2.03639,2.03627,2.03639,2102976.0
2008-07-29 08:03:00,2.03648,2.03652,2.03634,2.03634,6531374.0
2008-07-29 08:04:00,2.0364,2.0364,2.03627,2.03627,4045193.0
2008-07-29 08:05:00,2.03624,2.03624,2.03591,2.036,10038673.0
2008-07-29 08:06:00,2.03604,2.03624,2.03564,2.03624,886922.0
2008-07-29 08:07:00,2.03636,2.03645,2.03636,2.0364,8135954.0
2008-07-29 08:08:00,2.03634,2.03651,2.03629,2.03646,10112384.0
2008-07-29 08:09:00,2.03634,2.03634,2.03591,2.03591,4491971.0
2008-07-29 08:10:00,2.03579,2.03583,2.0357,2.03583,1258831.0
2008-07-29 08:11:00,2.03582,2.03591,2.03557,2.03571,1918162.0
2008-07-29 08:12:00,2.0356,2.0358,2.03554,2.03554,3792067.0
2008-07-29 08:13:00,2.03552,2.03581,2.03552,2.03581,3098345.0
2008-07-29 08:14:00,2.0357,2.0357,2.03541,2.03541,6284085.0
2008-07-29 08:15:00,2.03541,2.03548,2.03538,2.03548,9413231.0
2008-07-29 08:16:00,2.03558,2.03565,2.03549,2.03559,7476037.0
2008-07-29 08:17:00,2.03543,2.03554,2.03543,2.03543,4981978.0
2008-07-29 08:18:00,2.03547,2.03562,2.03542,2.03542,25218893.0
2008-07-29 08:19:00,2.03562,2.03578,2.03561,2.03574,6974640.0
2008-07-29 08:20:00,2.0358,2.03592,2.03571,2.03571,9531623.0
2008-07-29 08:21:00,2.03586,2.03611,2.03586,2.03611,3896680.0
2008-07-29 08:22:00,2.03622,2.03638,2.03616,2.0363,7720886.0
2008-07-29 08:23:00,2.0363,2.03634,2.0362,2.03628,2300352.0
2008-07-29 08:24:00,2.03614,2.03614,2.03535,2.03585,2729107.0
2008-07-29 08:25:00,2.0359,2.03604,2.03586,2.03604,6420761.0
2008-07-29 08:26:00,2.03609,2.03627,2.03605,2.03623,5807644.0
2008-07-29 08:27:00,2.03632,2.03654,2.0363,2.03654,6072994.0
2008-07-29 08:28:00,2.03655,2.03679,2.03655,2.03673,7016759.0
2008-07-29 08:29:00,2.03684,2.03713,2.03641,2.03713,17230940.0
2008-07-29 08:30:00,2.03715,2.03732,2.03705,2.03731,3721967.0
2008-07-29 08:31:00,2.03739,2.03763,2.03732,2.03763,15176864.0
2008-07-29 08:32:00,2.03765,2.03782,2.03754,2.03754,5605966.0
2008-07-29 08:33:00,2.03753,2.03753,2.03705,2.03737,5141211.0
2008-07-29 08:34:00,2.0375,2.038,2.0375,2.038,10472244.0
2008-07-29 08:35:00,2.03806,2.03861,2.03806,2.03861,5591786.0
2008-07-29 08:36:00,2.03859,2.03859,2.03841,2.03841,9403033.0
2008-07-29 08:37:00,2.03837,2.03856,2.03832,2.03856,9499340.0
2008-07-29 08:38:00,2.03867,2.03888,2.03866,2.03887,4278865.0
2008-07-29 08:39:00,2.03892,2.0391,2.03877,2.0391,5191413.0
2008-07-29 08:40:00,2.03902,2.03944,2.03902,2.0393,3375933.0
2008-07-29 08:41:00,2.03925,2.03932,2.03895,2.03895,3905853.0
2008-07-29 08:42:00,2.03867,2.0387,2.0383,2.03868,5246035.0
2008-07-29 08:43:00,2.03872,2.03875,2.03859,2.03865,2162423.0
2008-07-29 08:44:00,2.03872,2.03884,2.03866,2.0388,8205961.0
2008-07-29 08:45:00,2.03887,2.03898,2.0388,2.03896,8181928.0
2008-07-29 08:46:00,2.03887,2.03893,2.03848,2.03862,8625186.0
2008-07-29 08:47:00,2.03873,2.03884,2.03854,2.03882,10060369.0
2008-07-29 08:48:00,2.03879,2.03885,2.03873,2.03885,11491466.0
2008-07-29 08:49:00,2.03883,2.03889,2.03873,2.03884,2604269.0
2008-07-29 08:50:00,2.03888,2.03888,2.03856,2.03856,4630928.0
2008-07-29 08:51:00,2.0385,2.0385,2.0383,2.03838,12561382.0
2008-07-29 08:52:00,2.03834,2.03834,2.038,2.038,6620272.0
2008-07-29 08:53:00,2.03777,2.03814,2.03777,2.03814,4080514.0
2008-07-29 08:54:00,2.0382,2.03846,2.0382,2.0383,21185869.0
2008-07-29 08:55:00,2.03863,2.03863,2.03836,2.03836,18645792.0
2008-07-29 08:56:00,2.03822,2.03822,2.03795,2.03807,10213327.0
2008-07-29 08:57:00,2.0382,2.03848,2.0382,2.03845,3729677.0
2008-07-29 08:58:00,2.03856,2.03899,2.03856,2.03899,2832660.0
2008-07-29 08:59:00,2.03918,2.03937,2.03918,2.03927,12630716.0
2008-07-29 09:00:00,2.03918,2.03925,2.03872,2.03872,9299513.0
2008-07-29 09:01:00,2.03853,2.03853,2.03678,2.03814,1097476.0
2008-07-29 09:02:00,2.03804,2.03804,2.03761,2.03761,6369996.0
2008-07-29 09:03:00,2.03753,2.03781,2.03753,2.03781,10657216.0
2008-07-29 09:04:00,2.03784,2.03799,2.0376,2.03799,6325311.0
2008-07-29 09:05:00,2.03786,2.03786,2.0376,2.03769,6226953.0
2008-07-29 09:06:00,2.03755,2.03785,2.03755,2.03783,9456824.0
2008-07-29 09:07:00,2.03777,2.03777,2.0374,2.0374,3938508.0
2008-07-29 09:08:00,2.03739,2.03751,2.03706,2.03741,8174568.0
2008-07-29 09:09:00,2.03747,2.03762,2.03747,2.03748,1520208.0
2008-07-29 09:10:00,2.03754,2.03768,2.03748,2.0375,5290535.0
2008-07-29 09:11:00,2.0374,2.0374,2.03712,2.03714,5882479.0
2008-07-29 09:12:00,2.0371,2.0371,2.03686,2.03686,6793265.0
2008-07-29 09:13:00,2.03699,2.03717,2.03699,2.03702,2036514.0
2008-07-29 09:14:00,2.03695,2.03695,2.0367,2.03683,3125464.0
2008-07-29 09:15:00,2.03696,2.03723,2.03696,2.03715,3049550.0
2008-07-29 09:16:00,2.03717,2.03733,2.03698,2.03706,11219227.0
2008-07-29 09:17:00,2.03709,2.03709,2.03678,2.03689,26713209.0
2008-07-29 09:18:00,2.03686,2.03692,2.03675,2.03692,1157896.0
2008-07-29 09:19:00,2.03691,2.03691,2.03668,2.03668,27347473.0
2008-07-29 09:20:00,2.03679,2.03711,2.03679,2.03711,4681533.0
2008-07-29 09:21:00,2.03726,2.03758,2.03712,2.03758,15180554.0
2008-07-29 09:22:00,2.03761,2.03775,2.03721,2.03721,16854408.0
2008-07-29 09:23:00,2.03715,2.03735,2.0371,2.03735,4259046.0
2008-07-29 09:24:00,2.03732,2.03732,2.03722,2.03731,27075427.0
2008-07-29 09:25:00,2.03737,2.03742,2.03723,2.03728,5577584.0
2008-07-29 09:26:00,2.03733,2.03765,2.03733,2.03765,4904234.0
2008-07-29 09:27:00,2.03774,2.03807,2.03774,2.03807,16188746.0
2008-07-29 09:28:00,2.03795,2.03812,2.03793,2.03795,10324837.0
2008-07-29 09:29:00,2.0381,2.03869,2.0381,2.03869,3087253.0
2008-07-29 09:30:00,2.03875,2.03875,2.0385,2.0385,4390154.0
2008-07-29 09:31:00,2.03838,2.03838,2.03811,2.03811,19827857.0
2008-07-29 09:32:00,2.03803,2.03839,2.03795,2.03839,2745276.0
2008-07-29 09:33:00,2.03855,2.0387,2.03838,2.03838,10609519.0
2008-07-29 09:34:00,2.0385,2.03859,2.03846,2.03846,19934763.0
2008-07-29 09:35:00,2.03853,2.03853,2.03837,2.03837,2894260.0
2008-07-29 09:36:00,2.03828,2.03828,2.03776,2.03776,3704534.0
2008-07-29 09:37:00,2.03773,2.03787,2.03773,2.03775,1911871.0
2008-07-29 09:38:00,2.03768,2.03768,2.03738,2.03738,1790832.0
2008-07-29 09:39:00,2.03733,2.03741,2.03703,2.03703,4806257.0
2008-07-29 09:40:00,2.03702,2.03702,2.03675,2.03694,21496166.0
2008-07-29 09:41:00,2.03697,2.0372,2.03697,2.03715,6792493.0
2008-07-29 09:42:00,2.03718,2.03732,2.03718,2.03732,7364795.0
2008-07-29 09:43:00,2.03719,2.03719,2.037,2.037,5728305.0
2008-07-29 09:44:00,2.03681,2.03681,2.03634,2.03641,2422640.0
2008-07-29 09:45:00,2.03639,2.03672,2.03639,2.03672,936208.0
2008-07-29 09:46:00,2.03676,2.03687,2.03666,2.03679,3554623.0
2008-07-29 09:47:00,2.03677,2.03677,2.03633,2.03633,7396635.0
2008-07-29 09:48:00,2.03677,2.03687,2.0367,2.03683,6912777.0
2008-07-29 09:49:00,2.03677,2.03686,2.03673,2.03673,34384941.0
2008-07-29 09:50:00,2.03674,2.03696,2.03671,2.03696,13947512.0
2008-07-29 09:51:00,2.03697,2.03707,2.03679,2.03707,11719610.0
2008-07-29 09:52:00,2.03718,2.03725,2.03702,2.03702,21852469.0
2008-07-29 09:53:00,2.03689,2.03714,2.03689,2.03696,8044465.0
2008-07-29 09:54:00,2.03685,2.03693,2.03668,2.03668,17530499.0
2008-07-29 09:55:00,2.03668,2.03684,2.03634,2.03634,5697556.0
2008-07-29 09:56:00,2.03626,2.03626,2.03553,2.03553,2602887.0
2008-07-29 09:57:00,2.03589,2.03601,2.03589,2.03598,9646614.0
2008-07-29 09:58:00,2.03596,2.03596,2.03583,2.03592,4571004.0
2008-07-29 09:59:00,2.03616,2.03619,2.03592,2.03592,6762213.0
2008-07-29 10:00:00,2.03614,2.03615,2.03612,2.03615,4920710.0
2008-07-29 10:01:00,2.03614,2.03614,2.03581,2.036,30991199.0
2008-07-29 10:02:00,2.03593,2.03617,2.03593,2.03613,35505050.0
2008-07-29 10:03:00,2.03578,2.03625,2.03578,2.03625,2868155.0
2008-07-29 10:04:00,2.03624,2.03643,2.03619,2.0364,5456722.0
2008-07-29 10:05:00,2.03642,2.03642,2.03623,2.03631,2457431.0
2008-07-29 10:06:00,2.0363,2.0363,2.03617,2.03617,5272255.0
2008-07-29 10:07:00,2.03612,2.03626,2.03612,2.03619,9875147.0
2008-07-29 10:08:00,2.03587,2.03619,2.03585,2.03605,4092312.0
2008-07-29 10:09:00,2.03619,2.03632,2.03619,2.03631,7992788.0
2008-07-29 10:10:00,2.03628,2.0365,2.03628,2.03648,5008266.0
2008-07-29 10:11:00,2.03648,2.03659,2.03636,2.03659,3108874.0
2008-07-29 10:12:00,2.03654,2.03654,2.03633,2.03633,8636801.0
2008-07-29 10:13:00,2.03635,2.03655,2.03623,2.03623,24857457.0
2008-07-29 10:14:00,2.0361,2.03625,2.03601,2.03624,5114508.0
2008-07-29 10:15:00,2.03643,2.03674,2.03643,2.03674,16302887.0
2008-07-29 10:16:00,2.03668,2.03695,2.03668,2.03686,1618771.0
2008-07-29 10:17:00,2.03694,2.03702,2.03659,2.03695,3450923.0
2008-07-29 10:18:00,2.03709,2.03734,2.03709,2.0373,2165555.0
2008-07-29 10:19:00,2.03722,2.03731,2.03716,2.03724,13140696.0
2008-07-29 10:20:00,2.03737,2.03741,2.03663,2.03663,3589658.0
2008-07-29 10:21:00,2.03695,2.03719,2.03692,2.03692,39149038.0
2008-07-29 10:22:00,2.03677,2.03695,2.03652,2.03652,8151021.0
2008-07-29 10:23:00,2.03659,2.03659,2.03637,2.03654,18296567.0
2008-07-29 10:24:00,2.03648,2.03676,2.03645,2.03676,3081626.0
2008-07-29 10:25:00,2.03685,2.03688,2.03678,2.03681,8017942.0
2008-07-29 10:26:00,2.03675,2.03683,2.03617,2.03683,5951710.0
2008-07-29 10:27:00,2.03679,2.03679,2.03672,2.03678,2090402.0
2008-07-29 10:28:00,2.03677,2.03692,2.03666,2.03692,23856335.0
2008-07-29 10:29:00,2.03689,2.03689,2.03626,2.03626,17221703.0
2008-07-29 10:30:00,2.03623,2.03629,2.03579,2.03606,10404417.0
2008-07-29 10:31:00,2.03601,2.03674,2.03581,2.03674,9932086.0
2008-07-29 10:32:00,2.03704,2.03728,2.03704,2.03715,14382108.0
2008-07-29 10:33:00,2.03716,2.03738,2.0371,2.03738,6454655.0
2008-07-29 10:34:00,2.03725,2.03725,2.03693,2.03693,4803695.0
2008-07-29 10:35:00,2.03693,2.03698,2.03693,2.03693,6945872.0
2008-07-29 10:36:00,2.03689,2.03689,2.03672,2.03683,40152025.0
2008-07-29 10:37:00,2.03686,2.03713,2.03686,2.03708,10432896.0
2008-07-29 10:38:00,2.0369,2.0369,2.0365,2.03662,5831667.0
2008-07-29 10:39:00,2.03668,2.03702,2.03661,2.03702,6986242.0
2008-07-29 10:40:00,2.037,2.037,2.03689,2.03695,8129756.0
2008-07-29 10:41:00,2.03704,2.03722,2.03704,2.03722,4234011.0
2008-07-29 10:42:00,2.03735,2.03745,2.03713,2.03724,16900583.0
2008-07-29 10:43:00,2.03716,2.03716,2.03673,2.03673,227816992.0
2008-07-29 10:44:00,2.03668,2.03683,2.03664,2.03683,2740390.0
2008-07-29 10:45:00,2.03693,2.03704,2.0369,2.03692,13277736.0
2008-07-29 10:46:00,2.03687,2.03687,2.03663,2.03677,3798814.0
2008-07-29 10:47:00,2.03663,2.03668,2.03653,2.03666,7035973.0
2008-07-29 10:48:00,2.0368,2.03701,2.0368,2.03701,3765380.0
2008-07-29 10:49:00,2.03708,2.0372,2.03705,2.03707,7154674.0
2008-07-29 10:50:00,2.0371,2.0371,2.03699,2.03708,2760742.0
2008-07-29 10:51:00,2.03708,2.03717,2.03703,2.03703,7723627.0
2008-07-29 10:52:00,2.03684,2.03684,2.03537,2.03676,4142294.0
2008-07-29 10:53:00,2.03685,2.03704,2.03685,2.03694,7213122.0
2008-07-29 10:54:00,2.03699,2.03713,2.03697,2.03706,6726801.0
2008-07-29 10:55:00,2.03703,2.03705,2.03685,2.03685,4850412.0
2008-07-29 10:56:00,2.03677,2.03677,2.03659,2.03661,6020451.0
2008-07-29 10:57:00,2.03653,2.03653,2.03622,2.03625,4200871.0
2008-07-29 10:58:00,2.03639,2.03646,2.03625,2.03625,1030885.0
2008-07-29 10:59:00,2.03621,2.03622,2.0361,2.0362,10314753.0
2008-07-29 11:00:00,2.03616,2.03616,2.03601,2.03601,1312215.0
2008-07-29 11:01:00,2.03598,2.0361,2.03596,2.0361,8205052.0
2008-07-29 11:02:00,2.03621,2.03631,2.03616,2.03619,3191805.0
2008-07-29 11:03:00,2.0362,2.03637,2.0362,2.03636,9055201.0
2008-07-29 11:04:00,2.03648,2.03657,2.03648,2.03657,4110099.0
2008-07-29 11:05:00,2.03655,2.03655,2.03644,2.0365,2365840.0
2008-07-29 11:06:00,2.03654,2.03662,2.03645,2.03645,2762603.0
2008-07-29 11:07:00,2.03633,2.0364,2.03613,2.03632,12590771.0
2008-07-29 11:08:00,2.03644,2.03657,2.03641,2.03653,4533408.0
2008-07-29 11:09:00,2.03657,2.03657,2.03642,2.03648,7965800.0
2008-07-29 11:10:00,2.03649,2.0367,2.03649,2.03657,3770849.0
2008-07-29 11:11:00,2.0364,2.03668,2.03639,2.03668,14578054.0
2008-07-29 11:12:00,2.03674,2.03691,2.03665,2.03681,9337222.0
2008-07-29 11:13:00,2.03704,2.03762,2.03704,2.03757,4261843.0
2008-07-29 11:14:00,2.03784,2.03812,2.03784,2.03807,7529001.0
2008-07-29 11:15:00,2.03833,2.03837,2.03818,2.03818,8613855.0
2008-07-29 11:16:00,2.03805,2.03814,2.03781,2.03814,4801261.0
2008-07-29 11:17:00,2.0383,2.0384,2.03825,2.03828,10438968.0
2008-07-29 11:18:00,2.03821,2.03839,2.03801,2.03839,4005440.0
2008-07-29 11:19:00,2.03848,2.03857,2.0383,2.03857,36162477.0
2008-07-29 11:20:00,2.03852,2.03855,2.03838,2.03843,3420911.0
2008-07-29 11:21:00,2.03838,2.03838,2.03812,2.03815,7244684.0
2008-07-29 11:22:00,2.038,2.03807,2.03795,2.03803,20171246.0
2008-07-29 11:23:00,2.03803,2.03827,2.03799,2.03827,15615862.0
2008-07-29 11:24:00,2.03824,2.03824,2.03806,2.03806,4523800.0
2008-07-29 11:25:00,2.03803,2.03803,2.03786,2.03787,23175515.0
2008-07-29 11:26:00,2.03772,2.0379,2.03766,2.03766,12069923.0
2008-07-29 11:27:00,2.03749,2.03752,2.03735,2.03743,6547603.0
2008-07-29 11:28:00,2.03761,2.03782,2.03761,2.03782,5710212.0
2008-07-29 11:29:00,2.0378,2.0378,2.03772,2.03772,1131441.0
2008-07-29 11:30:00,2.03784,2.03831,2.03784,2.03831,5426084.0
2008-07-29 11:31:00,2.03855,2.03872,2.03851,2.03854,12226683.0
2008-07-29 11:32:00,2.03846,2.03846,2.03832,2.03844,5951597.0
2008-07-29 11:33:00,2.03846,2.03867,2.03834,2.03867,1419388.0
2008-07-29 11:34:00,2.03868,2.0389,2.03868,2.03881,11704368.0
2008-07-29 11:35:00,2.03874,2.03887,2.03874,2.03876,4435177.0
2008-07-29 11:36:00,2.03861,2.03863,2.03847,2.03858,6105615.0
2008-07-29 11:37:00,2.03863,2.03864,2.03845,2.03856,28593521.0
2008-07-29 11:38:00,2.03854,2.03854,2.03821,2.03853,5122755.0
2008-07-29 11:39:00,2.03861,2.03863,2.0385,2.03862,8710868.0
2008-07-29 11:40:00,2.03868,2.03885,2.03868,2.03882,13892374.0
2008-07-29 11:41:00,2.03878,2.03895,2.03878,2.03888,2571218.0
2008-07-29 11:42:00,2.03894,2.03894,2.03868,2.03894,2738742.0
2008-07-29 11:43:00,2.03907,2.03935,2.03899,2.03935,16451309.0
2008-07-29 11:44:00,2.03949,2.03968,2.0394,2.0394,2076597.0
2008-07-29 11:45:00,2.03937,2.03937,2.03904,2.03904,2171917.0
2008-07-29 11:46:00,2.03884,2.03884,2.03852,2.03862,5443732.0
2008-07-29 11:47:00,2.03862,2.03864,2.0384,2.03848,15120423.0
2008-07-29 11:48:00,2.03844,2.03844,2.03823,2.03844,13460216.0
2008-07-29 11:49:00,2.03843,2.03843,2.03831,2.03839,3162536.0
2008-07-29 11:50:00,2.03836,2.03846,2.03826,2.03846,6765909.0
2008-07-29 11:51:00,2.03843,2.03853,2.03827,2.03827,3372062.0
2008-07-29 11:52:00,2.0383,2.03833,2.03805,2.03827,4892368.0
2008-07-29 11:53:00,2.0384,2.03866,2.0384,2.03863,3050975.0
2008-07-29 11:54:00,2.03867,2.03867,2.03814,2.03859,11225615.0
2008-07-29 11:55:00,2.03838,2.03865,2.03838,2.03865,2158425.0
2008-07-29 11:56:00,2.03858,2.0387,2.03852,2.03863,17458627.0
2008-07-29 11:57:00,2.03872,2.03872,2.03868,2.03869,5017239.0
2008-07-29 11:58:00,2.03867,2.03901,2.03867,2.03901,2692377.0
2008-07-29 11:59:00,2.03903,2.03918,2.03903,2.03913,15573148.0
2008-07-29 12:00:00,2.03906,2.03906,2.03862,2.03862,3251924.0
2008-07-29 12:01:00,2.03857,2.03857,2.03767,2.03767,11748613.0
2008-07-29 12:02:00,2.03774,2.03774,2.03701,2.03701,2488302.0
2008-07-29 12:03:00,2.03698,2.03698,2.03625,2.03649,3180063.0
2008-07-29 12:04:00,2.03623,2.03624,2.03604,2.03605,19803550.0
2008-07-29 12:05:00,2.03578,2.03587,2.03565,2.03567,4208824.0
2008-07-29 12:06:00,2.03575,2.03575,2.03539,2.03539,4026639.0
2008-07-29 12:07:00,2.03535,2.03535,2.0351,2.0351,7270231.0
2008-07-29 12:08:00,2.03503,2.03513,2.03482,2.03483,3184812.0
2008-07-29 12:09:00,2.03481,2.03516,2.03481,2.03516,3998493.0
2008-07-29 12:10:00,2.03519,2.03548,2.03519,2.03548,5214648.0
2008-07-29 12:11:00,2.03554,2.03565,2.03553,2.03565,4404828.0
2008-07-29 12:12:00,2.03583,2.03593,2.0356,2.0356,4726552.0
2008-07-29 12:13:00,2.03586,2.03596,2.03551,2.03584,8774259.0
2008-07-29 12:14:00,2.03562,2.03564,2.03548,2.03552,5792700.0
2008-07-29 12:15:00,2.03536,2.03536,2.03504,2.03525,25203507.0
2008-07-29 12:16:00,2.0352,2.03554,2.0352,2.03531,14814707.0
2008-07-29 12:17:00,2.03528,2.03528,2.03511,2.03521,14743104.0
2008-07-29 12:18:00,2.03515,2.03515,2.035,2.03515,2576876.0
2008-07-29 12:19:00,2.03523,2.03523,2.03505,2.03522,5416063.0
2008-07-29 12:20:00,2.0352,2.03529,2.03514,2.03518,10837592.0
2008-07-29 12:21:00,2.03498,2.03508,2.03483,2.03483,8875308.0
2008-07-29 12:22:00,2.03459,2.03459,2.03421,2.03431,9149902.0
2008-07-29 12:23:00,2.03424,2.03424,2.03383,2.03391,12401601.0
2008-07-29 12:24:00,2.03371,2.03388,2.0335,2.03382,3956696.0
2008-07-29 12:25:00,2.03409,2.03423,2.03402,2.03419,13319232.0
2008-07-29 12:26:00,2.03417,2.0343,2.03417,2.03421,4245547.0
2008-07-29 12:27:00,2.0342,2.0342,2.03408,2.03411,4494274.0
2008-07-29 12:28:00,2.03403,2.03418,2.03396,2.03406,11595732.0
2008-07-29 12:29:00,2.03396,2.03408,2.03396,2.03407,3024902.0
2008-07-29 12:30:00,2.03401,2.03421,2.03393,2.03409,12180815.0
2008-07-29 12:31:00,2.03403,2.03405,2.03356,2.03405,5866200.0
2008-07-29 12:32:00,2.03401,2.03434,2.03401,2.03434,3938739.0
2008-07-29 12:33:00,2.03414,2.03414,2.03376,2.03381,4012455.0
2008-07-29 12:34:00,2.0337,2.03377,2.03357,2.03377,10948647.0
2008-07-29 12:35:00,2.03378,2.03389,2.03238,2.03388,7530486.0
2008-07-29 12:36:00,2.03402,2.03441,2.03402,2.03441,13537675.0
2008-07-29 12:37:00,2.03452,2.03533,2.03452,2.03533,8868323.0
2008-07-29 12:38:00,2.03544,2.03563,2.0353,2.03563,4236984.0
2008-07-29 12:39:00,2.0357,2.03586,2.0357,2.03586,2573545.0
2008-07-29 12:40:00,2.03583,2.03601,2.03583,2.03593,2318239.0
2008-07-29 12:41:00,2.03595,2.03642,2.03595,2.03618,10660577.0
2008-07-29 12:42:00,2.0362,2.03659,2.0362,2.03659,13775157.0
2008-07-29 12:43:00,2.03674,2.03707,2.03667,2.03679,6164848.0
2008-07-29 12:44:00,2.03666,2.03666,2.03622,2.03629,6914717.0
2008-07-29 12:45:00,2.03639,2.03652,2.03605,2.03605,14837672.0
2008-07-29 12:46:00,2.03593,2.03617,2.03591,2.03599,3954528.0
2008-07-29 12:47:00,2.03606,2.03615,2.03573,2.0359,9848033.0
2008-07-29 12:48:00,2.03584,2.03601,2.03571,2.03574,2657829.0
2008-07-29 12:49:00,2.0357,2.0357,2.03525,2.03525,7564144.0
2008-07-29 12:50:00,2.03538,2.03544,2.0353,2.03535,3600336.0
2008-07-29 12:51:00,2.03537,2.0354,2.03521,2.03521,6540478.0
2008-07-29 12:52:00,2.03531,2.03574,2.03531,2.03572,12323061.0
2008-07-29 12:53:00,2.03579,2.03601,2.03579,2.03601,2835874.0
2008-07-29 12:54:00,2.03601,2.03617,2.036,2.03617,4477172.0
2008-07-29 12:55:00,2.03622,2.03646,2.03622,2.03646,6207302.0
2008-07-29 12:56:00,2.03634,2.03676,2.03634,2.03673,7034418.0
2008-07-29 12:57:00,2.03685,2.03716,2.03662,2.03716,5192230.0
2008-07-29 12:58:00,2.03714,2.03714,2.03695,2.03698,10982306.0
2008-07-29 12:59:00,2.03721,2.03748,2.03711,2.03748,2282166.0
2008-07-29 13:00:00,2.03753,2.03772,2.03747,2.03747,5876914.0
2008-07-29 13:01:00,2.03741,2.03741,2.03722,2.03722,19046654.0
2008-07-29 13:02:00,2.0372,2.03734,2.03714,2.03714,5504087.0
2008-07-29 13:03:00,2.03708,2.03725,2.03704,2.03725,5869499.0
2008-07-29 13:04:00,2.03739,2.03751,2.03738,2.03746,3457185.0
2008-07-29 13:05:00,2.03752,2.03759,2.03726,2.03726,6616939.0
2008-07-29 13:06:00,2.03732,2.03745,2.03732,2.03736,4211796.0
2008-07-29 13:07:00,2.03747,2.03747,2.03715,2.03715,11797556.0
2008-07-29 13:08:00,2.037,2.03706,2.03687,2.03706,2974516.0
2008-07-29 13:09:00,2.03711,2.03717,2.037,2.037,27211521.0
2008-07-29 13:10:00,2.03698,2.03704,2.03682,2.03699,2930476.0
2008-07-29 13:11:00,2.03719,2.0374,2.03719,2.03738,27155961.0
2008-07-29 13:12:00,2.0374,2.03757,2.0374,2.03742,8738195.0
2008-07-29 13:13:00,2.03734,2.03798,2.03734,2.03798,3544980.0
2008-07-29 13:14:00,2.03796,2.03835,2.03796,2.03831,40927419.0
2008-07-29 13:15:00,2.03815,2.03815,2.03785,2.03785,6225834.0
2008-07-29 13:16:00,2.03771,2.03782,2.03741,2.03782,23475379.0
2008-07-29 13:17:00,2.03788,2.03788,2.03772,2.03772,1563900.0
2008-07-29 13:18:00,2.03791,2.03798,2.03789,2.03793,2875246.0
2008-07-29 13:19:00,2.03774,2.03774,2.03747,2.03753,2964266.0
2008-07-29 13:20:00,2.03758,2.03758,2.03681,2.03681,3921761.0
2008-07-29 13:21:00,2.03671,2.03671,2.03645,2.03646,23379672.0
2008-07-29 13:22:00,2.03652,2.03694,2.03652,2.03694,2722044.0
2008-07-29 13:23:00,2.03699,2.03699,2.03668,2.03668,3633408.0
2008-07-29 13:24:00,2.03665,2.03684,2.03665,2.03673,4402718.0
2008-07-29 13:25:00,2.03666,2.03671,2.03644,2.03644,6557753.0
2008-07-29 13:26:00,2.03638,2.03638,2.03618,2.03637,4904707.0
2008-07-29 13:27:00,2.03632,2.03636,2.03623,2.03632,21584682.0
2008-07-29 13:28:00,2.03624,2.03629,2.03602,2.03602,7149620.0
2008-07-29 13:29:00,2.03586,2.03586,2.03552,2.03552,7630851.0
2008-07-29 13:30:00,2.0354,2.03547,2.03529,2.03547,10420126.0
2008-07-29 13:31:00,2.03552,2.03553,2.03536,2.03553,8030728.0
2008-07-29 13:32:00,2.03529,2.03572,2.03529,2.03572,4891058.0
2008-07-29 13:33:00,2.03578,2.03593,2.03578,2.03589,3225536.0
2008-07-29 13:34:00,2.03548,2.03586,2.03548,2.03567,6204156.0
2008-07-29 13:35:00,2.03537,2.03537,2.0349,2.0349,12187780.0
2008-07-29 13:36:00,2.03504,2.03541,2.03504,2.03541,10103034.0
2008-07-29 13:37:00,2.03547,2.03564,2.03547,2.03563,20816206.0
2008-07-29 13:38:00,2.03565,2.03565,2.03531,2.03545,26186547.0
2008-07-29 13:39:00,2.03545,2.03554,2.03527,2.03554,5121728.0
2008-07-29 13:40:00,2.03562,2.03574,2.03557,2.03557,1984214.0
2008-07-29 13:41:00,2.03571,2.03576,2.0356,2.0356,6880811.0
2008-07-29 13:42:00,2.03513,2.03558,2.03498,2.03498,6435945.0
2008-07-29 13:43:00,2.03486,2.03516,2.03486,2.03515,13069960.0
2008-07-29 13:44:00,2.03502,2.03502,2.0347,2.0347,8474782.0
2008-07-29 13:45:00,2.03465,2.03465,2.03431,2.03431,4882892.0
2008-07-29 13:46:00,2.03443,2.0346,2.03427,2.0346,10599885.0
2008-07-29 13:47:00,2.03462,2.03462,2.03435,2.03454,12845180.0
2008-07-29 13:48:00,2.03448,2.0345,2.03423,2.03433,7035396.0
2008-07-29 13:49:00,2.03441,2.03466,2.03434,2.03466,7479616.0
2008-07-29 13:50:00,2.03466,2.03479,2.03465,2.03472,6529921.0
2008-07-29 13:51:00,2.03485,2.03503,2.0348,2.03487,16393161.0
2008-07-29 13:52:00,2.03497,2.03509,2.03493,2.03507,53321616.0
2008-07-29 13:53:00,2.03507,2.03513,2.03456,2.03468,8775542.0
2008-07-29 13:54:00,2.03468,2.03468,2.03435,2.03435,4173965.0
2008-07-29 13:55:00,2.03435,2.03435,2.03399,2.03399,6547892.0
2008-07-29 13:56:00,2.03407,2.03407,2.03384,2.03387,6336623.0
2008-07-29 13:57:00,2.03376,2.03381,2.0336,2.03365,10651336.0
2008-07-29 13:58:00,2.03357,2.03357,2.03333,2.03342,25756299.0
2008-07-29 13:59:00,2.03348,2.03367,2.03348,2.03363,3277917.0
2008-07-29 14:00:00,2.03356,2.03356,2.03344,2.03356,16323404.0
2008-07-29 14:01:00,2.0335,2.03354,2.03337,2.03354,39439435.0
2008-07-29 14:02:00,2.03361,2.0338,2.03361,2.03371,26049980.0
2008-07-29 14:03:00,2.03372,2.03399,2.03372,2.03385,2355111.0
2008-07-29 14:04:00,2.03403,2.03407,2.0338,2.03407,14076968.0
2008-07-29 14:05:00,2.03421,2.03433,2.03415,2.03433,17018292.0
2008-07-29 14:06:00,2.03447,2.03472,2.03442,2.03453,9286787.0
2008-07-29 14:07:00,2.03457,2.03484,2.03457,2.03483,1758920.0
2008-07-29 14:08:00,2.03468,2.03478,2.03448,2.03478,8470550.0
2008-07-29 14:09:00,2.03488,2.03528,2.03488,2.03528,5152520.0
2008-07-29 14:10:00,2.03546,2.03554,2.03533,2.03533,8928545.0
2008-07-29 14:11:00,2.03545,2.03545,2.03525,2.03525,8070887.0
2008-07-29 14:12:00,2.03531,2.03544,2.03531,2.03531,9915208.0
2008-07-29 14:13:00,2.03549,2.0357,2.03549,2.0357,8896449.0
2008-07-29 14:14:00,2.03569,2.03617,2.03569,2.03616,12685555.0
2008-07-29 14:15:00,2.03593,2.03593,2.03565,2.03568,5034415.0
2008-07-29 14:16:00,2.03565,2.03575,2.0356,2.03574,3504833.0
2008-07-29 14:17:00,2.03592,2.03622,2.03578,2.03622,17788924.0
2008-07-29 14:18:00,2.03633,2.03656,2.03626,2.03656,8740617.0
2008-07-29 14:19:00,2.03655,2.03656,2.0365,2.0365,19814007.0
2008-07-29 14:20:00,2.03634,2.03662,2.03634,2.03656,6014891.0
2008-07-29 14:21:00,2.03655,2.03674,2.03649,2.03674,4786787.0
2008-07-29 14:22:00,2.03666,2.03671,2.03656,2.03656,2110307.0
2008-07-29 14:23:00,2.03676,2.03697,2.03676,2.03685,1817153.0
2008-07-29 14:24:00,2.0369,2.0369,2.03632,2.03632,10154791.0
2008-07-29 14:25:00,2.03638,2.03642,2.03629,2.03639,4659261.0
2008-07-29 14:26:00,2.0363,2.0363,2.03595,2.03595,6154814.0
2008-07-29 14:27:00,2.03599,2.03615,2.03579,2.03615,7018101.0
2008-07-29 14:28:00,2.03612,2.03612,2.03559,2.03559,44835963.0
2008-07-29 14:29:00,2.0356,2.03585,2.03554,2.03554,2425687.0
2008-07-29 14:30:00,2.0357,2.03623,2.0357,2.0359,8015964.0
2008-07-29 14:31:00,2.03584,2.03599,2.0355,2.03552,12590332.0
2008-07-29 14:32:00,2.03542,2.03542,2.03419,2.03419,12403721.0
2008-07-29 14:33:00,2.0341,2.0341,2.03353,2.0338,12231035.0
2008-07-29 14:34:00,2.03385,2.03404,2.03376,2.03404,9283046.0
2008-07-29 14:35:00,2.03407,2.03433,2.03407,2.03423,13745542.0
2008-07-29 14:36:00,2.03431,2.03451,2.0343,2.03451,11772588.0
2008-07-29 14:37:00,2.03457,2.03475,2.03448,2.03473,5630495.0
2008-07-29 14:38:00,2.03478,2.03493,2.03478,2.03486,8745942.0
2008-07-29 14:39:00,2.03502,2.03516,2.03499,2.03516,4190257.0
2008-07-29 14:40:00,2.03527,2.03536,2.03524,2.03534,3843459.0
2008-07-29 14:41:00,2.03536,2.03536,2.03492,2.03492,7074025.0
2008-07-29 14:42:00,2.03496,2.03496,2.03431,2.03431,8763991.0
2008-07-29 14:43:00,2.03419,2.03419,2.03386,2.03412,17020494.0
2008-07-29 14:44:00,2.03426,2.03452,2.03425,2.03452,11290468.0
2008-07-29 14:45:00,2.03457,2.0348,2.03444,2.0348,11694402.0
2008-07-29 14:46:00,2.03489,2.03489,2.03467,2.03477,7203308.0
2008-07-29 14:47:00,2.03471,2.03471,2.03434,2.03434,733121.0
2008-07-29 14:48:00,2.03422,2.03422,2.03412,2.03416,11811526.0
2008-07-29 14:49:00,2.03416,2.03423,2.03411,2.03412,5961512.0
2008-07-29 14:50:00,2.03404,2.03404,2.03383,2.03399,2554027.0
2008-07-29 14:51:00,2.03392,2.03392,2.03299,2.03299,3498027.0
2008-07-29 14:52:00,2.03284,2.03284,2.03203,2.03255,8872012.0
2008-07-29 14:53:00,2.03231,2.03238,2.03221,2.03234,26409020.0
2008-07-29 14:54:00,2.03234,2.03234,2.03211,2.03232,2432391.0
2008-07-29 14:55:00,2.03241,2.0326,2.03241,2.03252,33378027.0
2008-07-29 14:56:00,2.03265,2.03282,2.03265,2.03271,3694379.0
2008-07-29 14:57:00,2.03281,2.03281,2.03232,2.03232,8617798.0
2008-07-29 14:58:00,2.03207,2.03207,2.03187,2.03187,4661385.0
2008-07-29 14:59:00,2.03166,2.03201,2.03162,2.03201,53467063.0
2008-07-29 15:00:00,2.03207,2.03228,2.03207,2.03207,7468715.0
2008-07-29 15:01:00,2.03201,2.03209,2.03187,2.03207,6298119.0
2008-07-29 15:02:00,2.03214,2.03214,2.03174,2.03174,6252994.0
2008-07-29 15:03:00,2.03164,2.03197,2.03164,2.03188,2688938.0
2008-07-29 15:04:00,2.03177,2.03177,2.03133,2.03133,10817816.0
2008-07-29 15:05:00,2.03129,2.03139,2.03123,2.03124,8276878.0
2008-07-29 15:06:00,2.03119,2.03159,2.03119,2.03159,8869218.0
2008-07-29 15:07:00,2.03157,2.03177,2.03147,2.03173,5056872.0
2008-07-29 15:08:00,2.03179,2.03203,2.03174,2.03174,7515121.0
2008-07-29 15:09:00,2.03163,2.03166,2.03144,2.03144,4749858.0
2008-07-29 15:10:00,2.03134,2.03135,2.03097,2.03097,6564808.0
2008-07-29 15:11:00,2.03114,2.03141,2.03102,2.03141,10488652.0
2008-07-29 15:12:00,2.03159,2.03209,2.03159,2.03209,37654751.0
2008-07-29 15:13:00,2.03205,2.03205,2.03115,2.03115,3783005.0
2008-07-29 15:14:00,2.03112,2.03112,2.03092,2.03097,10074125.0
2008-07-29 15:15:00,2.0311,2.03129,2.0311,2.03129,5855269.0
2008-07-29 15:16:00,2.03123,2.03123,2.03092,2.03114,5637420.0
2008-07-29 15:17:00,2.03114,2.03114,2.03091,2.03094,3549161.0
2008-07-29 15:18:00,2.03082,2.03104,2.03082,2.03083,2499978.0
2008-07-29 15:19:00,2.03068,2.0307,2.03048,2.03053,8964106.0
2008-07-29 15:20:00,2.03057,2.03087,2.03057,2.03087,5825388.0
2008-07-29 15:21:00,2.0308,2.03095,2.03064,2.03095,12272296.0
2008-07-29 15:22:00,2.03098,2.0313,2.03098,2.0313,13403108.0
2008-07-29 15:23:00,2.03124,2.03124,2.03093,2.03109,11041828.0
2008-07-29 15:24:00,2.03102,2.03102,2.03083,2.03102,5098861.0
2008-07-29 15:25:00,2.03102,2.03102,2.03071,2.03071,20178903.0
2008-07-29 15:26:00,2.03077,2.03079,2.03063,2.0307,5654643.0
2008-07-29 15:27:00,2.03061,2.03062,2.03038,2.03062,5449884.0
2008-07-29 15:28:00,2.03064,2.0309,2.03051,2.0309,16693575.0
2008-07-29 15:29:00,2.0309,2.03112,2.03079,2.03104,3323047.0
2008-07-29 15:30:00,2.03131,2.03144,2.03118,2.03118,4404959.0
2008-07-29 15:31:00,2.03115,2.03118,2.03106,2.03112,23517120.0
2008-07-29 15:32:00,2.03112,2.03117,2.03089,2.03095,9040725.0
2008-07-29 15:33:00,2.03103,2.03112,2.03075,2.03075,2059752.0
2008-07-29 15:34:00,2.03117,2.03134,2.03117,2.03134,4604260.0
2008-07-29 15:35:00,2.03128,2.03128,2.0309,2.0309,5581763.0
2008-07-29 15:36:00,2.03093,2.03122,2.03091,2.03122,12513027.0
2008-07-29 15:37:00,2.03128,2.03183,2.03128,2.03183,6431726.0
2008-07-29 15:38:00,2.03196,2.0322,2.03196,2.0322,1652456.0
2008-07-29 15:39:00,2.03225,2.03231,2.03211,2.03211,2306647.0
2008-07-29 15:40:00,2.032,2.03203,2.03183,2.03183,30140379.0
2008-07-29 15:41:00,2.03188,2.03203,2.0318,2.0318,10710296.0
2008-07-29 15:42:00,2.03191,2.0322,2.03178,2.03214,13923069.0
2008-07-29 15:43:00,2.03215,2.03216,2.03192,2.03192,11902467.0
2008-07-29 15:44:00,2.0317,2.03182,2.03159,2.03159,12877728.0
2008-07-29 15:45:00,2.03148,2.03149,2.03132,2.03146,4287996.0
2008-07-29 15:46:00,2.03135,2.03135,2.03114,2.03123,6759665.0
2008-07-29 15:47:00,2.03119,2.03119,2.03088,2.03088,23040555.0
2008-07-29 15:48:00,2.03106,2.03136,2.03106,2.03136,18153666.0
2008-07-29 15:49:00,2.03132,2.03179,2.03132,2.03179,4381263.0
2008-07-29 15:50:00,2.03187,2.03214,2.03182,2.03194,7845034.0
2008-07-29 15:51:00,2.03196,2.03236,2.03196,2.03236,9169551.0
2008-07-29 15:52:00,2.03249,2.03251,2.03237,2.0324,4709586.0
2008-07-29 15:53:00,2.03249,2.03272,2.03228,2.03228,1939284.0
2008-07-29 15:54:00,2.03228,2.03228,2.03206,2.03214,3704023.0
2008-07-29 15:55:00,2.03206,2.03206,2.03187,2.03188,17282807.0
2008-07-29 15:56:00,2.03191,2.03216,2.0319,2.0319,1648803.0
2008-07-29 15:57:00,2.03179,2.0319,2.03179,2.03188,1778369.0
2008-07-29 15:58:00,2.03177,2.03183,2.03155,2.03155,26658957.0
2008-07-29 15:59:00,2.03148,2.03171,2.03124,2.03171,5672799.0
2008-07-29 16:00:00,2.03183,2.03223,2.03183,2.03223,22293703.0
2008-07-29 16:01:00,2.03224,2.03224,2.03198,2.03217,3762209.0
2008-07-29 16:02:00,2.03225,2.03225,2.0317,2.0317,23346743.0
2008-07-29 16:03:00,2.03143,2.0316,2.03124,2.0316,3724746.0
2008-07-29 16:04:00,2.0318,2.03223,2.03172,2.03223,5607349.0
2008-07-29 16:05:00,2.03218,2.03218,2.03194,2.03211,6459877.0
2008-07-29 16:06:00,2.03218,2.03261,2.03212,2.03261,11651692.0
2008-07-29 16:07:00,2.03261,2.033,2.03261,2.033,3931680.0
2008-07-29 16:08:00,2.03309,2.03393,2.03309,2.03393,4035288.0
2008-07-29 16:09:00,2.03383,2.03383,2.0333,2.03333,5340039.0
2008-07-29 16:10:00,2.03336,2.03336,2.03301,2.03306,2961108.0
2008-07-29 16:11:00,2.03303,2.03303,2.03274,2.03274,12130696.0
2008-07-29 16:12:00,2.03274,2.03275,2.03263,2.03275,5243065.0
2008-07-29 16:13:00,2.03272,2.03307,2.03265,2.03307,5680408.0
2008-07-29 16:14:00,2.03312,2.0334,2.03292,2.03292,10076575.0
2008-07-29 16:15:00,2.03334,2.0336,2.03329,2.03343,9151345.0
2008-07-29 16:16:00,2.03356,2.03395,2.03352,2.03395,8479622.0
2008-07-29 16:17:00,2.03382,2.03388,2.03361,2.03368,4073297.0
2008-07-29 16:18:00,2.03367,2.03367,2.03354,2.03363,6222233.0
2008-07-29 16:19:00,2.0336,2.03373,2.03359,2.03373,1493025.0
2008-07-29 16:20:00,2.03364,2.03364,2.03301,2.03331,5027073.0
2008-07-29 16:21:00,2.03315,2.03315,2.03282,2.03282,1983011.0
2008-07-29 16:22:00,2.03283,2.03314,2.03283,2.03305,4471740.0
2008-07-29 16:23:00,2.03315,2.03336,2.03315,2.03336,6046143.0
2008-07-29 16:24:00,2.03343,2.03367,2.03343,2.03367,5769611.0
2008-07-29 16:25:00,2.03363,2.03383,2.03363,2.03382,4003615.0
2008-07-29 16:26:00,2.03392,2.03416,2.03387,2.03402,8025370.0
2008-07-29 16:27:00,2.03403,2.03403,2.03366,2.03371,4381514.0
2008-07-29 16:28:00,2.03366,2.03366,2.03344,2.03347,9962211.0
2008-07-29 16:29:00,2.03336,2.03337,2.03319,2.03319,15130157.0
2008-07-29 16:30:00,2.03302,2.03322,2.03298,2.03322,3181284.0
2008-07-29 16:31:00,2.03325,2.03341,2.03318,2.03341,3790760.0
2008-07-29 16:32:00,2.03356,2.03365,2.03345,2.03365,4503402.0
2008-07-29 16:33:00,2.03364,2.03394,2.03364,2.0338,22176529.0
2008-07-29 16:34:00,2.03375,2.03375,2.03343,2.03343,6642615.0
2008-07-29 16:35:00,2.03321,2.03322,2.03259,2.03259,6022644.0
2008-07-29 16:36:00,2.03258,2.03293,2.03258,2.03265,3803518.0
2008-07-29 16:37:00,2.03256,2.03258,2.03228,2.03234,26608178.0
2008-07-29 16:38:00,2.03229,2.03259,2.03229,2.03245,3513793.0
2008-07-29 16:39:00,2.03252,2.03289,2.0325,2.0325,27001310.0
2008-07-29 16:40:00,2.03246,2.03253,2.03236,2.03252,2094295.0
2008-07-29 16:41:00,2.03256,2.03268,2.03256,2.03258,3322874.0
2008-07-29 16:42:00,2.03259,2.03279,2.03259,2.03263,10901824.0
2008-07-29 16:43:00,2.03268,2.03279,2.03265,2.03265,11031749.0
2008-07-29 16:44:00,2.03262,2.03265,2.03235,2.03257,5971948.0
2008-07-29 16:45:00,2.03262,2.03356,2.03262,2.03356,18705026.0
2008-07-29 16:46:00,2.03368,2.03375,2.03362,2.03362,11569998.0
2008-07-29 16:47:00,2.03352,2.03352,2.03315,2.03315,4380865.0
2008-07-29 16:48:00,2.03321,2.03335,2.03317,2.03317,2477059.0
2008-07-29 16:49:00,2.03302,2.03342,2.03302,2.03342,2695822.0
2008-07-29 16:50:00,2.03346,2.03353,2.03322,2.03353,18464696.0
2008-07-29 16:51:00,2.03356,2.03384,2.03353,2.03384,6009451.0
2008-07-29 16:52:00,2.03393,2.03399,2.0339,2.03395,4219365.0
2008-07-29 16:53:00,2.03385,2.03397,2.03385,2.03385,2927472.0
2008-07-29 16:54:00,2.03371,2.03396,2.03371,2.03386,2969432.0
2008-07-29 16:55:00,2.03394,2.03427,2.03394,2.03402,13515311.0
2008-07-29 16:56:00,2.03411,2.03412,2.03389,2.03391,3623679.0
2008-07-29 16:57:00,2.0339,2.0339,2.03343,2.03346,2846880.0
2008-07-29 16:58:00,2.03346,2.03361,2.03341,2.03357,10542979.0
2008-07-29 16:59:00,2.03373,2.034,2.03373,2.03389,2958247.0
2008-07-29 17:00:00,2.03396,2.03396,2.0336,2.0336,19232439.0
2008-07-29 17:01:00,2.03366,2.03377,2.0336,2.03374,1141615.0
2008-07-29 17:02:00,2.03373,2.03373,2.03361,2.03367,8561098.0
2008-07-29 17:03:00,2.03363,2.03381,2.03363,2.03381,4674296.0
2008-07-29 17:04:00,2.03381,2.03381,2.03323,2.03346,6223635.0
2008-07-29 17:05:00,2.03345,2.03345,2.03308,2.03313,15611208.0
2008-07-29 17:06:00,2.03311,2.03311,2.03281,2.03286,13196312.0
2008-07-29 17:07:00,2.03286,2.03286,2.03255,2.03255,11516024.0
2008-07-29 17:08:00,2.03265,2.03265,2.03246,2.03265,3546926.0
2008-07-29 17:09:00,2.03271,2.0329,2.03265,2.0329,6251662.0
2008-07-29 17:10:00,2.03295,2.03323,2.03295,2.03314,10272537.0
2008-07-29 17:11:00,2.03318,2.03325,2.03306,2.03325,2309364.0
2008-07-29 17:12:00,2.03319,2.03323,2.03314,2.03314,5889108.0
2008-07-29 17:13:00,2.03308,2.03317,2.033,2.03304,6538346.0
2008-07-29 17:14:00,2.03304,2.03328,2.03298,2.03317,18066532.0
2008-07-29 17:15:00,2.03319,2.03324,2.03308,2.03308,7047026.0
2008-07-29 17:16:00,2.03305,2.0333,2.03305,2.0333,3191760.0
2008-07-29 17:17:00,2.0333,2.03332,2.03322,2.03327,4168246.0
2008-07-29 17:18:00,2.03335,2.03352,2.03331,2.03336,5459010.0
2008-07-29 17:19:00,2.03326,2.03341,2.03323,2.03329,8350076.0
2008-07-29 17:20:00,2.03316,2.03328,2.03308,2.03308,2128471.0
2008-07-29 17:21:00,2.033,2.033,2.03276,2.03288,4656915.0
2008-07-29 17:22:00,2.03289,2.03318,2.03289,2.03318,10996129.0
2008-07-29 17:23:00,2.03325,2.03329,2.03316,2.03329,21778388.0
2008-07-29 17:24:00,2.03322,2.03325,2.03294,2.03325,3807241.0
2008-07-29 17:25:00,2.03325,2.03325,2.03299,2.03299,7775545.0
2008-07-29 17:26:00,2.03287,2.0329,2.03264,2.03264,3872330.0
2008-07-29 17:27:00,2.03255,2.03255,2.03235,2.03235,2460427.0
2008-07-29 17:28:00,2.03238,2.03238,2.03228,2.03235,7968506.0
2008-07-29 17:29:00,2.03238,2.03268,2.03238,2.03262,10684798.0
2008-07-29 17:30:00,2.03261,2.03266,2.03249,2.03262,7164061.0
2008-07-29 17:31:00,2.03261,2.03266,2.03249,2.03255,4232496.0
2008-07-29 17:32:00,2.03251,2.03273,2.0324,2.03273,2739735.0
2008-07-29 17:33:00,2.03272,2.0328,2.03268,2.0328,4599172.0
2008-07-29 17:34:00,2.03293,2.03334,2.03293,2.03332,3430837.0
2008-07-29 17:35:00,2.03332,2.03341,2.03321,2.03335,7217412.0
2008-07-29 17:36:00,2.03324,2.03332,2.03315,2.03319,3630636.0
2008-07-29 17:37:00,2.03296,2.03306,2.03286,2.03286,2968583.0
2008-07-29 17:38:00,2.03285,2.03285,2.03242,2.03242,9636448.0
2008-07-29 17:39:00,2.03255,2.03288,2.03255,2.03288,1861758.0
2008-07-29 17:40:00,2.03291,2.03291,2.03264,2.03284,4635979.0
2008-07-29 17:41:00,2.03297,2.03299,2.0327,2.0327,14255739.0
2008-07-29 17:42:00,2.03248,2.03248,2.03234,2.03239,14489914.0
2008-07-29 17:43:00,2.03239,2.03242,2.03217,2.03242,13830405.0
2008-07-29 17:44:00,2.03233,2.03253,2.03229,2.03253,15936445.0
2008-07-29 17:45:00,2.03242,2.03258,2.03241,2.03258,5914959.0
2008-07-29 17:46:00,2.03251,2.03251,2.03237,2.03237,3358018.0
2008-07-29 17:47:00,2.03246,2.03246,2.03194,2.03204,9194520.0
2008-07-29 17:48:00,2.03193,2.03193,2.0304,2.03176,3678850.0
2008-07-29 17:49:00,2.03194,2.03221,2.03194,2.03221,6634601.0
2008-07-29 17:50:00,2.03237,2.03237,2.03216,2.03216,7471366.0
2008-07-29 17:51:00,2.03205,2.03214,2.0319,2.03214,7944788.0
2008-07-29 17:52:00,2.03241,2.03284,2.03241,2.03284,9744634.0
2008-07-29 17:53:00,2.03288,2.03288,2.03263,2.03263,3341344.0
2008-07-29 17:54:00,2.03242,2.0325,2.03213,2.03213,11196650.0
2008-07-29 17:55:00,2.03213,2.03227,2.03207,2.03227,9770217.0
2008-07-29 17:56:00,2.0322,2.0322,2.03198,2.03198,5316584.0
2008-07-29 17:57:00,2.03205,2.03222,2.03205,2.03222,10002963.0
2008-07-29 17:58:00,2.03215,2.03215,2.03183,2.03183,4054813.0
2008-07-29 17:59:00,2.03173,2.0318,2.03167,2.03178,4147565.0
2008-07-29 18:00:00,2.03161,2.0318,2.03161,2.03167,8644756.0
2008-07-29 18:01:00,2.03163,2.03163,2.03139,2.03139,6162564.0
2008-07-29 18:02:00,2.03154,2.03164,2.03145,2.03162,4962977.0
2008-07-29 18:03:00,2.03178,2.0319,2.03178,2.03185,3128227.0
2008-07-29 18:04:00,2.03178,2.03179,2.0315,2.0315,9347495.0
2008-07-29 18:05:00,2.03148,2.03148,2.03114,2.03114,7047102.0
2008-07-29 18:06:00,2.03117,2.03133,2.03111,2.03121,6823400.0
2008-07-29 18:07:00,2.03101,2.03116,2.03085,2.03108,12207805.0
2008-07-29 18:08:00,2.03121,2.03137,2.03116,2.03137,6892257.0
2008-07-29 18:09:00,2.03135,2.03157,2.03124,2.03157,14788690.0
2008-07-29 18:10:00,2.03159,2.03159,2.0312,2.0312,10217982.0
2008-07-29 18:11:00,2.03096,2.03117,2.03093,2.03117,9509420.0
2008-07-29 18:12:00,2.03121,2.03136,2.03121,2.03135,6758034.0
2008-07-29 18:13:00,2.03134,2.03146,2.03131,2.03145,2967700.0
2008-07-29 18:14:00,2.03142,2.03185,2.03142,2.03185,3978451.0
2008-07-29 18:15:00,2.0319,2.0319,2.03169,2.03186,16293091.0
2008-07-29 18:16:00,2.03172,2.03172,2.03118,2.03118,7549222.0
2008-07-29 18:17:00,2.0309,2.0309,2.0307,2.0307,2286308.0
2008-07-29 18:18:00,2.03051,2.03051,2.03019,2.03019,5969198.0
2008-07-29 18:19:00,2.03013,2.03029,2.03007,2.03019,5045743.0
2008-07-29 18:20:00,2.03014,2.0302,2.03004,2.0302,9810847.0
2008-07-29 18:21:00,2.03031,2.03058,2.03031,2.03048,5111138.0
2008-07-29 18:22:00,2.03052,2.03079,2.03052,2.03075,7793729.0
2008-07-29 18:23:00,2.03072,2.03089,2.03061,2.03089,10805536.0
2008-07-29 18:24:00,2.03082,2.03082,2.03058,2.03072,4222780.0
2008-07-29 18:25:00,2.03072,2.03083,2.03062,2.03062,2445048.0
2008-07-29 18:26:00,2.03055,2.03055,2.0303,2.0305,1172277.0
2008-07-29 18:27:00,2.03071,2.03082,2.03071,2.03073,12387415.0
2008-07-29 18:28:00,2.03069,2.03076,2.03053,2.03053,8239667.0
2008-07-29 18:29:00,2.03066,2.03095,2.03066,2.03095,8573510.0
2008-07-29 18:30:00,2.031,2.03132,2.031,2.03132,7321483.0
2008-07-29 18:31:00,2.0313,2.0313,2.02983,2.03122,1313744.0
2008-07-29 18:32:00,2.03123,2.03123,2.03109,2.03111,2894653.0
2008-07-29 18:33:00,2.031,2.031,2.03086,2.03086,3889978.0
2008-07-29 18:34:00,2.03082,2.03088,2.03073,2.03073,17178254.0
2008-07-29 18:35:00,2.03077,2.03095,2.03077,2.03089,7728311.0
2008-07-29 18:36:00,2.03107,2.03119,2.03104,2.03106,886936.0
2008-07-29 18:37:00,2.0311,2.0311,2.03094,2.03094,13723770.0
2008-07-29 18:38:00,2.03086,2.03088,2.03068,2.03088,13805780.0
2008-07-29 18:39:00,2.03095,2.03101,2.03088,2.03095,4080105.0
2008-07-29 18:40:00,2.0308,2.0308,2.03039,2.03067,1985715.0
2008-07-29 18:41:00,2.03075,2.03084,2.03033,2.03071,23781891.0
2008-07-29 18:42:00,2.03073,2.03091,2.03069,2.03069,2865615.0
2008-07-29 18:43:00,2.03085,2.03085,2.03072,2.03072,3940930.0
2008-07-29 18:44:00,2.03073,2.03088,2.03073,2.03088,16393944.0
2008-07-29 18:45:00,2.03088,2.03088,2.0308,2.03086,2201846.0
2008-07-29 18:46:00,2.03093,2.03093,2.03086,2.03088,9562507.0
2008-07-29 18:47:00,2.03089,2.03099,2.03082,2.03099,6208110.0
2008-07-29 18:48:00,2.03094,2.03129,2.03094,2.03129,5818503.0
2008-07-29 18:49:00,2.03135,2.03142,2.0313,2.03137,8345787.0
2008-07-29 18:50:00,2.03133,2.03133,2.03116,2.03129,9674437.0
2008-07-29 18:51:00,2.0313,2.0316,2.0313,2.0316,26305573.0
2008-07-29 18:52:00,2.03163,2.03163,2.03146,2.03146,32383032.0
2008-07-29 18:53:00,2.03142,2.03156,2.03142,2.03153,2801222.0
2008-07-29 18:54:00,2.03142,2.03145,2.03134,2.03138,9025281.0
2008-07-29 18:55:00,2.03133,2.03133,2.03075,2.03075,3668249.0
2008-07-29 18:56:00,2.03057,2.03057,2.03037,2.03037,2035472.0
2008-07-29 18:57:00,2.03033,2.03051,2.03033,2.03051,12172250.0
2008-07-29 18:58:00,2.03055,2.03055,2.0302,2.03038,2854492.0
2008-07-29 18:59:00,2.03024,2.03034,2.03011,2.03011,9967313.0
2008-07-29 19:00:00,2.03007,2.03014,2.02972,2.02972,8687875.0
2008-07-29 19:01:00,2.02971,2.02979,2.02964,2.02979,2183351.0
2008-07-29 19:02:00,2.02978,2.02978,2.02936,2.02965,19659004.0
2008-07-29 19:03:00,2.02974,2.02995,2.02974,2.02993,2729367.0
2008-07-29 19:04:00,2.02997,2.03003,2.02986,2.02986,22934806.0
2008-07-29 19:05:00,2.02981,2.02981,2.02941,2.0296,3033871.0
2008-07-29 19:06:00,2.0296,2.02966,2.02956,2.02958,17130092.0
2008-07-29 19:07:00,2.02966,2.02976,2.02937,2.02937,8853306.0
2008-07-29 19:08:00,2.02928,2.02954,2.02927,2.02954,7335515.0
2008-07-29 19:09:00,2.02945,2.02957,2.02937,2.02957,12338988.0
2008-07-29 19:10:00,2.02972,2.02978,2.02956,2.02967,6280235.0
2008-07-29 19:11:00,2.02965,2.02975,2.0295,2.0295,4288582.0
2008-07-29 19:12:00,2.02951,2.02961,2.02812,2.02939,6560232.0
2008-07-29 19:13:00,2.02939,2.02962,2.02939,2.02962,2215085.0
2008-07-29 19:14:00,2.02956,2.02956,2.02912,2.02922,3478878.0
2008-07-29 19:15:00,2.02921,2.02931,2.02909,2.02909,5614594.0
2008-07-29 19:16:00,2.02936,2.02947,2.02928,2.02947,18477494.0
2008-07-29 19:17:00,2.02953,2.02967,2.02953,2.02961,14519803.0
2008-07-29 19:18:00,2.02961,2.02972,2.02956,2.02972,27849252.0
2008-07-29 19:19:00,2.02987,2.02999,2.02984,2.02984,5939907.0
2008-07-29 19:20:00,2.02966,2.02976,2.02933,2.02965,9005407.0
2008-07-29 19:21:00,2.02959,2.02978,2.02948,2.02978,3602913.0
2008-07-29 19:22:00,2.02972,2.02974,2.0296,2.02963,10898072.0
2008-07-29 19:23:00,2.02979,2.02995,2.02973,2.02991,9877181.0
2008-07-29 19:24:00,2.02979,2.02979,2.02917,2.0297,9778853.0
2008-07-29 19:25:00,2.02982,2.02997,2.02982,2.02987,4316075.0
2008-07-29 19:26:00,2.02983,2.02983,2.02964,2.02965,7376413.0
2008-07-29 19:27:00,2.02959,2.02962,2.02944,2.02949,1757412.0
2008-07-29 19:28:00,2.02944,2.02957,2.02928,2.02957,7773002.0
2008-07-29 19:29:00,2.02953,2.02953,2.02912,2.02943,7708312.0
2008-07-29 19:30:00,2.0295,2.0295,2.02936,2.02941,7172603.0
2008-07-29 19:31:00,2.02935,2.02935,2.02916,2.02931,6965380.0
2008-07-29 19:32:00,2.02927,2.02927,2.02909,2.02918,6870937.0
2008-07-29 19:33:00,2.02898,2.02907,2.02894,2.02898,5014778.0
2008-07-29 19:34:00,2.02876,2.02876,2.02845,2.02845,8010602.0
2008-07-29 19:35:00,2.02848,2.02861,2.02836,2.02836,6890567.0
2008-07-29 19:36:00,2.02822,2.02842,2.02815,2.02815,11161684.0
2008-07-29 19:37:00,2.02804,2.02804,2.02788,2.0279,3351137.0
2008-07-29 19:38:00,2.02789,2.02835,2.02789,2.02827,8187413.0
2008-07-29 19:39:00,2.02846,2.02863,2.02846,2.02863,11819031.0
2008-07-29 19:40:00,2.02868,2.029,2.02868,2.02872,14235828.0
2008-07-29 19:41:00,2.02869,2.02869,2.02841,2.02841,3328647.0
2008-07-29 19:42:00,2.02837,2.02837,2.02811,2.02827,2253960.0
2008-07-29 19:43:00,2.02819,2.02819,2.02785,2.02786,13456303.0
2008-07-29 19:44:00,2.02789,2.02805,2.02789,2.02804,3805034.0
2008-07-29 19:45:00,2.02787,2.02787,2.02767,2.0277,3371373.0
2008-07-29 19:46:00,2.02758,2.02758,2.02728,2.0274,9266835.0
2008-07-29 19:47:00,2.02717,2.02717,2.02692,2.02695,15187403.0
2008-07-29 19:48:00,2.02687,2.02705,2.02685,2.02685,7918380.0
2008-07-29 19:49:00,2.02701,2.02708,2.02697,2.02697,27499108.0
2008-07-29 19:50:00,2.02709,2.02709,2.02697,2.02707,3000687.0
2008-07-29 19:51:00,2.02687,2.027,2.02636,2.02682,12096400.0
2008-07-29 19:52:00,2.02673,2.02673,2.02621,2.02648,5765887.0
2008-07-29 19:53:00,2.02648,2.02667,2.02648,2.02666,4937959.0
2008-07-29 19:54:00,2.02674,2.02685,2.02668,2.02685,6734313.0
2008-07-29 19:55:00,2.02684,2.02696,2.02669,2.02696,2453998.0
2008-07-29 19:56:00,2.0269,2.02691,2.02639,2.02691,2249946.0
2008-07-29 19:57:00,2.02693,2.02697,2.02683,2.02684,8628895.0
2008-07-29 19:58:00,2.02697,2.02714,2.02697,2.0271,10401521.0
2008-07-29 19:59:00,2.02707,2.02714,2.02701,2.02714,8546008.0
2008-07-29 20:00:00,2.0272,2.02753,2.02717,2.02753,2437432.0
2008-07-29 20:01:00,2.02766,2.02781,2.02746,2.02746,6618161.0
2008-07-29 20:02:00,2.02758,2.02758,2.02729,2.02734,3689454.0
2008-07-29 20:03:00,2.02742,2.02742,2.02721,2.02737,11906997.0
2008-07-29 20:04:00,2.02738,2.02745,2.02729,2.02744,3537834.0
2008-07-29 20:05:00,2.02748,2.02748,2.0274,2.02742,10489102.0
2008-07-29 20:06:00,2.02731,2.02745,2.02731,2.02745,6176418.0
2008-07-29 20:07:00,2.02744,2.02744,2.02727,2.02738,8670104.0
2008-07-29 20:08:00,2.02737,2.02737,2.02715,2.02733,8703405.0
2008-07-29 20:09:00,2.02739,2.02756,2.02739,2.02747,5427085.0
2008-07-29 20:10:00,2.02605,2.02764,2.02605,2.0276,8499260.0
2008-07-29 20:11:00,2.02778,2.02787,2.02762,2.02762,2104209.0
2008-07-29 20:12:00,2.02754,2.02765,2.02737,2.02762,11077409.0
2008-07-29 20:13:00,2.02759,2.02768,2.02753,2.02761,5812887.0
2008-07-29 20:14:00,2.02764,2.02785,2.02746,2.02746,9923615.0
2008-07-29 20:15:00,2.02751,2.02751,2.02711,2.02721,8577371.0
2008-07-29 20:16:00,2.02725,2.02761,2.02722,2.02761,4210416.0
2008-07-29 20:17:00,2.0275,2.02758,2.02744,2.02744,6953944.0
2008-07-29 20:18:00,2.02734,2.02734,2.02703,2.02734,5693819.0
2008-07-29 20:19:00,2.02747,2.02764,2.02742,2.02746,13339350.0
2008-07-29 20:20:00,2.0275,2.0276,2.02739,2.0276,1228653.0
2008-07-29 20:21:00,2.02757,2.02757,2.02727,2.02727,4130516.0
2008-07-29 20:22:00,2.02719,2.02724,2.02703,2.02724,7334129.0
2008-07-29 20:23:00,2.02735,2.02747,2.02726,2.02747,1966722.0
2008-07-29 20:24:00,2.02748,2.02756,2.02732,2.02753,6230741.0
2008-07-29 20:25:00,2.02748,2.02748,2.0274,2.02746,3930692.0
2008-07-29 20:26:00,2.02745,2.02752,2.0274,2.02742,3615831.0
2008-07-29 20:27:00,2.02753,2.02776,2.02753,2.02758,2387389.0
2008-07-29 20:28:00,2.0277,2.02777,2.02749,2.02749,6125993.0
2008-07-29 20:29:00,2.02746,2.02749,2.02734,2.02749,5023047.0
2008-07-29 20:30:00,2.02765,2.02765,2.02733,2.02733,6254492.0
2008-07-29 20:31:00,2.0275,2.02808,2.0275,2.02808,2817818.0
2008-07-29 20:32:00,2.02809,2.02809,2.0278,2.0278,2861836.0
2008-07-29 20:33:00,2.02785,2.02802,2.02785,2.02801,7582317.0
2008-07-29 20:34:00,2.02804,2.02829,2.02798,2.02829,5427252.0
2008-07-29 20:35:00,2.02839,2.02848,2.02829,2.02843,2449305.0
2008-07-29 20:36:00,2.02843,2.02845,2.0282,2.0282,2765499.0
2008-07-29 20:37:00,2.02802,2.02804,2.02762,2.02762,4311287.0
2008-07-29 20:38:00,2.02774,2.0279,2.02769,2.02769,9291431.0
2008-07-29 20:39:00,2.02766,2.02777,2.02738,2.02777,9088531.0
2008-07-29 20:40:00,2.02776,2.02776,2.02724,2.02724,16906733.0
2008-07-29 20:41:00,2.02727,2.02727,2.02687,2.02687,11698027.0
2008-07-29 20:42:00,2.02688,2.02706,2.02688,2.02699,5804779.0
2008-07-29 20:43:00,2.02709,2.02726,2.02678,2.02726,6878434.0
2008-07-29 20:44:00,2.02739,2.02753,2.02737,2.02753,6637164.0
2008-07-29 20:45:00,2.02759,2.02765,2.02749,2.02765,3902082.0
2008-07-29 20:46:00,2.02761,2.02768,2.02758,2.02763,28570364.0
2008-07-29 20:47:00,2.02776,2.02777,2.0277,2.02777,9030978.0
2008-07-29 20:48:00,2.02766,2.0279,2.02763,2.0279,1002783.0
2008-07-29 20:49:00,2.02788,2.02803,2.02786,2.02786,2329168.0
2008-07-29 20:50:00,2.0277,2.0279,2.0275,2.0275,6121231.0
2008-07-29 20:51:00,2.0276,2.02788,2.02735,2.02735,6689904.0
2008-07-29 20:52:00,2.02785,2.02795,2.02781,2.02785,7649920.0
2008-07-29 20:53:00,2.02796,2.02796,2.02751,2.02751,11950575.0
2008-07-29 20:54:00,2.02742,2.02745,2.02736,2.02745,18494675.0
2008-07-29 20:55:00,2.02748,2.02768,2.02745,2.0275,8373904.0
2008-07-29 20:56:00,2.02751,2.02754,2.02736,2.02754,7940987.0
2008-07-29 20:57:00,2.02753,2.02753,2.02727,2.02728,33160630.0
2008-07-29 20:58:00,2.02705,2.02747,2.02705,2.02747,10839228.0
2008-07-29 20:59:00,2.0275,2.02765,2.02749,2.02765,4873559.0
2008-07-29 21:00:00,2.02763,2.02763,2.02758,2.02758,8730110.0
2008-07-29 21:01:00,2.0274,2.02744,2.02593,2.0272,12059944.0
2008-07-29 21:02:00,2.02716,2.02716,2.02696,2.02706,3003890.0
2008-07-29 21:03:00,2.02704,2.02718,2.027,2.02718,6410455.0
2008-07-29 21:04:00,2.02716,2.02716,2.02667,2.02667,8050772.0
2008-07-29 21:05:00,2.02677,2.0269,2.02673,2.0269,4205167.0
2008-07-29 21:06:00,2.02693,2.02701,2.02681,2.02701,4146456.0
2008-07-29 21:07:00,2.02708,2.0271,2.02694,2.02709,6462037.0
2008-07-29 21:08:00,2.02716,2.02716,2.02686,2.02686,7942976.0
2008-07-29 21:09:00,2.02684,2.02699,2.02677,2.02677,5676977.0
2008-07-29 21:10:00,2.0266,2.02667,2.02655,2.02655,15493024.0
2008-07-29 21:11:00,2.02648,2.02665,2.02647,2.02665,29640811.0
2008-07-29 21:12:00,2.0266,2.02661,2.02648,2.02648,1814643.0
2008-07-29 21:13:00,2.02645,2.0265,2.02634,2.02638,9933919.0
2008-07-29 21:14:00,2.02637,2.02637,2.02621,2.02624,1950556.0
2008-07-29 21:15:00,2.02627,2.02644,2.0262,2.02638,7886856.0
2008-07-29 21:16:00,2.02633,2.02639,2.02628,2.02638,3415438.0
2008-07-29 21:17:00,2.02629,2.02634,2.02623,2.02623,5038967.0
2008-07-29 21:18:00,2.02622,2.02627,2.02606,2.0261,5039077.0
2008-07-29 21:19:00,2.02629,2.02643,2.02629,2.0264,5306016.0
2008-07-29 21:20:00,2.02643,2.02649,2.02635,2.02639,43933458.0
2008-07-29 21:21:00,2.0264,2.0264,2.02596,2.02626,6820754.0
2008-07-29 21:22:00,2.02625,2.02637,2.02571,2.02637,7877462.0
2008-07-29 21:23:00,2.02634,2.02634,2.02615,2.0262,8704416.0
2008-07-29 21:24:00,2.02591,2.02635,2.02591,2.02628,3602649.0
2008-07-29 21:25:00,2.02619,2.02619,2.02586,2.02586,10230955.0
2008-07-29 21:26:00,2.02585,2.02586,2.02568,2.02586,41195414.0
2008-07-29 21:27:00,2.02582,2.02607,2.02582,2.02607,4361097.0
2008-07-29 21:28:00,2.02596,2.02606,2.02587,2.02589,7223670.0
2008-07-29 21:29:00,2.02584,2.02596,2.02584,2.02588,2304689.0
2008-07-29 21:30:00,2.02585,2.02585,2.0256,2.02568,11951989.0
2008-07-29 21:31:00,2.02569,2.02585,2.02562,2.02585,8050661.0
2008-07-29 21:32:00,2.02583,2.02594,2.02575,2.02582,9120629.0
2008-07-29 21:33:00,2.02566,2.02583,2.02566,2.02582,3502368.0
2008-07-29 21:34:00,2.02583,2.02586,2.02565,2.02565,3039296.0
2008-07-29 21:35:00,2.02574,2.02574,2.02562,2.02562,3899744.0
2008-07-29 21:36:00,2.02552,2.0257,2.02546,2.0257,28127764.0
2008-07-29 21:37:00,2.02577,2.0261,2.02577,2.0261,5691730.0
2008-07-29 21:38:00,2.02612,2.02622,2.02608,2.02612,11403093.0
2008-07-29 21:39:00,2.02613,2.02638,2.02595,2.02635,12677936.0
2008-07-29 21:40:00,2.02646,2.0265,2.02622,2.02622,5991620.0
2008-07-29 21:41:00,2.02606,2.02622,2.02567,2.02622,11742928.0
2008-07-29 21:42:00,2.02626,2.02671,2.02626,2.02671,1003434.0
2008-07-29 21:43:00,2.02674,2.02701,2.02674,2.02681,2993845.0
2008-07-29 21:44:00,2.02688,2.0269,2.02681,2.02687,12680670.0
2008-07-29 21:45:00,2.02686,2.02686,2.02674,2.02677,7479723.0
2008-07-29 21:46:00,2.02679,2.02687,2.0267,2.02687,13362409.0
2008-07-29 21:47:00,2.02688,2.02695,2.02684,2.02687,6622775.0
2008-07-29 21:48:00,2.02683,2.02684,2.02661,2.02684,18794970.0
2008-07-29 21:49:00,2.02687,2.02701,2.02687,2.02688,2394130.0
2008-07-29 21:50:00,2.02709,2.02709,2.02679,2.02679,1204647.0
2008-07-29 21:51:00,2.02682,2.02685,2.02657,2.02685,8880250.0
2008-07-29 21:52:00,2.02691,2.02712,2.02684,2.02684,9454289.0
2008-07-29 21:53:00,2.027,2.027,2.02684,2.02684,8662486.0
2008-07-29 21:54:00,2.02683,2.02685,2.02667,2.02667,1824738.0
2008-07-29 21:55:00,2.0265,2.0265,2.02592,2.02592,1464442.0
2008-07-29 21:56:00,2.02573,2.0258,2.02565,2.02565,3118132.0
2008-07-29 21:57:00,2.02577,2.02597,2.02572,2.02597,10831196.0
2008-07-29 21:58:00,2.02586,2.02612,2.02586,2.02612,7957103.0
2008-07-29 21:59:00,2.02616,2.02616,2.02604,2.02616,5571356.0
2008-07-29 22:00:00,2.02608,2.0264,2.026,2.0264,33740152.0
2008-07-29 22:01:00,2.02643,2.02647,2.02612,2.02612,7767065.0
2008-07-29 22:02:00,2.02612,2.0262,2.02612,2.0262,1758326.0
2008-07-29 22:03:00,2.02628,2.0264,2.02621,2.0264,9033827.0
2008-07-29 22:04:00,2.02634,2.02637,2.0261,2.02615,1640272.0
2008-07-29 22:05:00,2.02612,2.02612,2.02584,2.0259,6051986.0
2008-07-29 22:06:00,2.02587,2.02587,2.02554,2.02554,7099473.0
2008-07-29 22:07:00,2.02555,2.02555,2.02537,2.02549,18670846.0
2008-07-29 22:08:00,2.02564,2.0259,2.02564,2.02587,28919903.0
2008-07-29 22:09:00,2.02582,2.02588,2.02579,2.02588,5918845.0
2008-07-29 22:10:00,2.02588,2.02598,2.02585,2.02585,11744655.0
2008-07-29 22:11:00,2.02601,2.02616,2.02597,2.02616,6102932.0
2008-07-29 22:12:00,2.02616,2.02627,2.0261,2.02627,5538695.0
2008-07-29 22:13:00,2.0262,2.0262,2.0261,2.02613,3855370.0
2008-07-29 22:14:00,2.02624,2.02638,2.02601,2.02631,11017564.0
2008-07-29 22:15:00,2.02626,2.02626,2.02609,2.02624,9115430.0
2008-07-29 22:16:00,2.02625,2.02625,2.02613,2.02625,15089208.0
2008-07-29 22:17:00,2.0263,2.0264,2.02627,2.02629,12470073.0
2008-07-29 22:18:00,2.02623,2.0263,2.02607,2.0263,12832996.0
2008-07-29 22:19:00,2.02625,2.0265,2.02625,2.0265,9664343.0
2008-07-29 22:20:00,2.02652,2.02652,2.02616,2.02616,16090224.0
2008-07-29 22:21:00,2.02622,2.02622,2.02596,2.02596,9628342.0
2008-07-29 22:22:00,2.02596,2.02596,2.02527,2.02527,50380437.0
2008-07-29 22:23:00,2.02563,2.02567,2.02532,2.02532,15564502.0
2008-07-29 22:24:00,2.02529,2.02529,2.02509,2.02515,5861397.0
2008-07-29 22:25:00,2.02513,2.02526,2.02511,2.02513,3446232.0
2008-07-29 22:26:00,2.02516,2.02556,2.02516,2.02556,5434740.0
2008-07-29 22:27:00,2.02562,2.02574,2.02562,2.02571,25128083.0
2008-07-29 22:28:00,2.02569,2.0258,2.0255,2.0258,7954235.0
2008-07-29 22:29:00,2.02575,2.02575,2.02562,2.02569,6051393.0
2008-07-29 22:30:00,2.02577,2.02584,2.02577,2.02583,17334153.0
2008-07-29 22:31:00,2.02573,2.02579,2.02564,2.02574,37634204.0
2008-07-29 22:32:00,2.02577,2.02589,2.02572,2.02589,4866939.0
2008-07-29 22:33:00,2.0261,2.02642,2.02603,2.02642,16957962.0
2008-07-29 22:34:00,2.02656,2.02661,2.02647,2.02647,2829412.0
2008-07-29 22:35:00,2.02659,2.02659,2.02621,2.02621,3841567.0
2008-07-29 22:36:00,2.02634,2.0267,2.02634,2.0267,8713110.0
2008-07-29 22:37:00,2.02668,2.02668,2.0265,2.02667,10825485.0
2008-07-29 22:38:00,2.02647,2.02647,2.02613,2.0262,21013123.0
2008-07-29 22:39:00,2.02604,2.02623,2.02604,2.02608,3505703.0
2008-07-29 22:40:00,2.02603,2.02603,2.02583,2.026,8781300.0
2008-07-29 22:41:00,2.02607,2.02619,2.026,2.02619,6784337.0
2008-07-29 22:42:00,2.02609,2.02623,2.02599,2.02599,16308415.0
2008-07-29 22:43:00,2.02588,2.02624,2.02566,2.02624,10010128.0
2008-07-29 22:44:00,2.02585,2.02656,2.02585,2.02608,4203137.0
2008-07-29 22:45:00,2.02581,2.02591,2.0258,2.02591,4096445.0
2008-07-29 22:46:00,2.02601,2.02627,2.02601,2.02627,11259186.0
2008-07-29 22:47:00,2.02646,2.02653,2.02639,2.0265,931378.0
2008-07-29 22:48:00,2.02654,2.02661,2.02643,2.02643,17522985.0
2008-07-29 22:49:00,2.02645,2.02649,2.02624,2.0264,4736175.0
2008-07-29 22:50:00,2.02637,2.02637,2.02556,2.02556,5237073.0
2008-07-29 22:51:00,2.02555,2.02555,2.02528,2.02529,7274168.0
2008-07-29 22:52:00,2.02493,2.0253,2.02493,2.02527,4178354.0
2008-07-29 22:53:00,2.02532,2.02552,2.02532,2.02544,17099405.0
2008-07-29 22:54:00,2.02554,2.02562,2.02542,2.02562,9761322.0
2008-07-29 22:55:00,2.02558,2.02558,2.02535,2.02539,20162705.0
2008-07-29 22:56:00,2.02541,2.0255,2.02523,2.02547,12140079.0
2008-07-29 22:57:00,2.02576,2.02605,2.02576,2.02577,16724422.0
2008-07-29 22:58:00,2.02589,2.02589,2.02563,2.02563,2394999.0
2008-07-29 22:59:00,2.02552,2.02552,2.02524,2.02524,8329008.0
2008-07-29 23:00:00,2.02515,2.02515,2.025,2.02506,9229707.0
2008-07-29 23:01:00,2.02526,2.02528,2.02518,2.02528,4820079.0
2008-07-29 23:02:00,2.02516,2.02555,2.02516,2.02555,14299914.0
2008-07-29 23:03:00,2.02531,2.02585,2.02531,2.02547,6674699.0
2008-07-29 23:04:00,2.02545,2.02545,2.025,2.02521,8897505.0
2008-07-29 23:05:00,2.02521,2.02531,2.02513,2.02531,10789999.0
2008-07-29 23:06:00,2.02535,2.02543,2.02535,2.02538,4727469.0
2008-07-29 23:07:00,2.02539,2.02547,2.02534,2.02545,4429353.0
2008-07-29 23:08:00,2.02562,2.02574,2.02559,2.02567,12519781.0
2008-07-29 23:09:00,2.02588,2.02601,2.02575,2.02595,2485090.0
2008-07-29 23:10:00,2.02598,2.02618,2.02598,2.02618,3099005.0
2008-07-29 23:11:00,2.02626,2.02654,2.02626,2.02651,8292916.0
2008-07-29 23:12:00,2.0265,2.0265,2.02619,2.02649,4451509.0
2008-07-29 23:13:00,2.02659,2.02669,2.02658,2.02666,3255758.0
2008-07-29 23:14:00,2.02666,2.02666,2.02635,2.02653,8510800.0
2008-07-29 23:15:00,2.0266,2.02669,2.02651,2.02651,6660186.0
2008-07-29 23:16:00,2.0264,2.02671,2.0264,2.02671,7541771.0
2008-07-29 23:17:00,2.02663,2.02663,2.0265,2.0265,3394101.0
2008-07-29 23:18:00,2.02621,2.02663,2.02621,2.02663,10724836.0
2008-07-29 23:19:00,2.0266,2.0266,2.02644,2.02659,11560756.0
2008-07-29 23:20:00,2.02645,2.02645,2.02594,2.02594,8098751.0
2008-07-29 23:21:00,2.02604,2.02604,2.02563,2.02586,4252950.0
2008-07-29 23:22:00,2.02564,2.02574,2.02559,2.0256,6870062.0
2008-07-29 23:23:00,2.02562,2.02577,2.0256,2.0256,17698447.0
2008-07-29 23:24:00,2.02538,2.02572,2.02538,2.02548,2978689.0
2008-07-29 23:25:00,2.02549,2.02559,2.02538,2.02559,8730273.0
2008-07-29 23:26:00,2.02576,2.02621,2.02576,2.02621,3470584.0
2008-07-29 23:27:00,2.02601,2.02612,2.02586,2.02586,11371731.0
2008-07-29 23:28:00,2.02581,2.02595,2.02544,2.0258,14280810.0
2008-07-29 23:29:00,2.02581,2.02627,2.02581,2.02627,6137814.0
2008-07-29 23:30:00,2.02616,2.02616,2.02584,2.02592,5520510.0
2008-07-29 23:31:00,2.0258,2.02601,2.0258,2.02598,5231603.0
2008-07-29 23:32:00,2.02609,2.02609,2.02592,2.02593,7123639.0
2008-07-29 23:33:00,2.0258,2.0258,2.02551,2.02567,15157278.0
2008-07-29 23:34:00,2.02565,2.02587,2.02565,2.02587,8035626.0
2008-07-29 23:35:00,2.02592,2.02607,2.02573,2.02607,10973159.0
2008-07-29 23:36:00,2.02616,2.02616,2.02584,2.02584,7715773.0
2008-07-29 23:37:00,2.02583,2.02583,2.02563,2.0258,4587996.0
2008-07-29 23:38:00,2.02586,2.02631,2.02586,2.02631,9944900.0
2008-07-29 23:39:00,2.02638,2.02648,2.02605,2.02605,4471046.0
2008-07-29 23:40:00,2.02596,2.02604,2.02586,2.02601,7468494.0
2008-07-29 23:41:00,2.02614,2.02626,2.02614,2.02622,1749662.0
2008-07-29 23:42:00,2.02627,2.02633,2.02613,2.02615,20111531.0
2008-07-29 23:43:00,2.02621,2.02621,2.02603,2.0261,2353425.0
2008-07-29 23:44:00,2.02617,2.02641,2.02613,2.02613,6729701.0
2008-07-29 23:45:00,2.02608,2.02612,2.02591,2.02603,6211547.0
2008-07-29 23:46:00,2.02603,2.02613,2.02591,2.02613,9280793.0
2008-07-29 23:47:00,2.02619,2.02636,2.02619,2.02635,13107289.0
2008-07-29 23:48:00,2.02647,2.02663,2.0263,2.02663,16337431.0
2008-07-29 23:49:00,2.02669,2.02684,2.02524,2.02684,927497.0
2008-07-29 23:50:00,2.02693,2.02693,2.02658,2.02667,6006180.0
2008-07-29 23:51:00,2.02656,2.02684,2.02649,2.02651,23232663.0
2008-07-29 23:52:00,2.02646,2.02649,2.02629,2.02641,6145138.0
2008-07-29 23:53:00,2.02647,2.02662,2.02641,2.02641,1096425.0
2008-07-29 23:54:00,2.02638,2.02638,2.02626,2.02633,6250317.0
2008-07-29 23:55:00,2.02629,2.02629,2.02601,2.02601,4056446.0
2008-07-29 23:56:00,2.02612,2.02625,2.02601,2.02611,3959779.0
2008-07-29 23:57:00,2.02615,2.02629,2.02604,2.02629,6861656.0
2008-07-29 23:58:00,2.02633,2.02639,2.02619,2.02619,9556926.0
2008-07-29 23:59:00,2.0259,2.02634,2.0259,2.02634,4937752.0
2008-07-30 00:00:00,2.02644,2.02647,2.0263,2.0263,3514483.0
2008-07-30 00:01:00,2.02614,2.02614,2.02581,2.0261,14263817.0
2008-07-30 00:02:00,2.02608,2.02634,2.02608,2.02634,9594804.0
2008-07-30 00:03:00,2.02637,2.02658,2.02631,2.02658,3836364.0
2008-07-30 00:04:00,2.02676,2.02676,2.02654,2.02654,4705667.0
2008-07-30 00:05:00,2.0266,2.02698,2.02659,2.02698,4493447.0
2008-07-30 00:06:00,2.02724,2.02742,2.02699,2.02726,11506051.0
2008-07-30 00:07:00,2.02724,2.02724,2.02703,2.02704,7324933.0
2008-07-30 00:08:00,2.02699,2.02699,2.0267,2.02679,3611599.0
2008-07-30 00:09:00,2.02702,2.02716,2.027,2.027,5702610.0
2008-07-30 00:10:00,2.02697,2.02709,2.0269,2.02704,9048927.0
2008-07-30 00:11:00,2.02715,2.0273,2.02708,2.0273,15696018.0
2008-07-30 00:12:00,2.02724,2.02732,2.02722,2.02726,2213982.0
2008-07-30 00:13:00,2.02735,2.02748,2.02732,2.02748,5398026.0
2008-07-30 00:14:00,2.02747,2.02747,2.02727,2.0274,6325488.0
2008-07-30 00:15:00,2.02741,2.02758,2.02735,2.02758,3285046.0
2008-07-30 00:16:00,2.02754,2.02761,2.0272,2.02751,7891925.0
2008-07-30 00:17:00,2.02741,2.02741,2.02728,2.02732,5552905.0
2008-07-30 00:18:00,2.0273,2.02736,2.02719,2.02736,10736976.0
2008-07-30 00:19:00,2.02734,2.02745,2.0273,2.02745,591416.0
2008-07-30 00:20:00,2.02759,2.02759,2.0274,2.0274,1516004.0
2008-07-30 00:21:00,2.02734,2.02739,2.02717,2.02739,16447585.0
2008-07-30 00:22:00,2.02732,2.02734,2.02715,2.02722,5054070.0
2008-07-30 00:23:00,2.02718,2.02724,2.02713,2.02717,4074789.0
2008-07-30 00:24:00,2.02734,2.02748,2.02728,2.02728,17241775.0
2008-07-30 00:25:00,2.02747,2.02747,2.02737,2.02746,3530886.0
2008-07-30 00:26:00,2.02732,2.02732,2.02699,2.02699,10050359.0
2008-07-30 00:27:00,2.02701,2.02711,2.02696,2.02702,12656375.0
2008-07-30 00:28:00,2.02689,2.02704,2.02685,2.02687,7006259.0
2008-07-30 00:29:00,2.02675,2.02675,2.02663,2.02664,2583040.0
2008-07-30 00:30:00,2.02654,2.02654,2.02637,2.02643,18449393.0
2008-07-30 00:31:00,2.02639,2.02653,2.02624,2.02624,26285202.0
2008-07-30 00:32:00,2.02635,2.02654,2.02635,2.02654,10796887.0
2008-07-30 00:33:00,2.02653,2.02664,2.02642,2.02664,3890869.0
2008-07-30 00:34:00,2.02664,2.02666,2.02639,2.02656,3420428.0
2008-07-30 00:35:00,2.02658,2.02666,2.0265,2.0265,4056850.0
2008-07-30 00:36:00,2.02655,2.02661,2.02604,2.0265,10110014.0
2008-07-30 00:37:00,2.02657,2.02684,2.02654,2.02684,11830946.0
2008-07-30 00:38:00,2.02683,2.02683,2.02668,2.02668,5228154.0
2008-07-30 00:39:00,2.02644,2.02661,2.02628,2.02628,2242066.0
2008-07-30 00:40:00,2.02618,2.02626,2.02605,2.02626,12424522.0
2008-07-30 00:41:00,2.0262,2.02623,2.02616,2.02622,7057463.0
2008-07-30 00:42:00,2.02618,2.02624,2.0261,2.02621,5240451.0
2008-07-30 00:43:00,2.02623,2.02632,2.02622,2.02632,14140155.0
2008-07-30 00:44:00,2.02626,2.02626,2.02612,2.02612,6452068.0
2008-07-30 00:45:00,2.02608,2.0263,2.02608,2.0263,1030632.0
2008-07-30 00:46:00,2.02632,2.02636,2.02626,2.02635,11719107.0
2008-07-30 00:47:00,2.02636,2.02652,2.02632,2.02633,11560051.0
2008-07-30 00:48:00,2.02628,2.02647,2.02627,2.02647,10201529.0
2008-07-30 00:49:00,2.02653,2.02665,2.02653,2.02663,6155074.0
2008-07-30 00:50:00,2.02656,2.02662,2.02644,2.02644,5407117.0
2008-07-30 00:51:00,2.02645,2.02653,2.02641,2.02653,4929801.0
2008-07-30 00:52:00,2.02658,2.02729,2.02658,2.02679,6316709.0
2008-07-30 00:53:00,2.02669,2.02686,2.02659,2.02677,8244956.0
2008-07-30 00:54:00,2.02679,2.02682,2.02671,2.02682,1796338.0
2008-07-30 00:55:00,2.02679,2.02702,2.02674,2.02702,7248547.0
2008-07-30 00:56:00,2.02705,2.02713,2.02694,2.02708,10971344.0
2008-07-30 00:57:00,2.02702,2.02702,2.0266,2.0266,3624790.0
2008-07-30 00:58:00,2.0268,2.0268,2.02662,2.0267,16778920.0
2008-07-30 00:59:00,2.02671,2.02671,2.02655,2.02659,42306452.0
2008-07-30 01:00:00,2.0266,2.02665,2.02652,2.0266,2133735.0
2008-07-30 01:01:00,2.02641,2.02651,2.0263,2.02647,2725082.0
2008-07-30 01:02:00,2.02649,2.02659,2.02636,2.02645,1544322.0
2008-07-30 01:03:00,2.02638,2.02647,2.02638,2.02643,2923035.0
2008-07-30 01:04:00,2.0264,2.02672,2.0264,2.02672,2989259.0
2008-07-30 01:05:00,2.02674,2.02674,2.02663,2.02666,7165687.0
2008-07-30 01:06:00,2.02677,2.02701,2.02677,2.02701,5821586.0
2008-07-30 01:07:00,2.02672,2.02702,2.02671,2.02681,2225928.0
2008-07-30 01:08:00,2.02681,2.02681,2.0265,2.02665,25587403.0
2008-07-30 01:09:00,2.0267,2.02686,2.02659,2.02662,15864893.0
2008-07-30 01:10:00,2.02675,2.02675,2.02645,2.02655,13014691.0
2008-07-30 01:11:00,2.02645,2.02653,2.02645,2.02652,4177480.0
2008-07-30 01:12:00,2.02668,2.02668,2.02645,2.02645,6373433.0
2008-07-30 01:13:00,2.02656,2.02663,2.0264,2.02663,3564216.0
2008-07-30 01:14:00,2.02675,2.02679,2.02657,2.02671,8666520.0
2008-07-30 01:15:00,2.02679,2.02679,2.02635,2.02673,3888689.0
2008-07-30 01:16:00,2.02666,2.02666,2.0262,2.0262,1945386.0
2008-07-30 01:17:00,2.02633,2.02642,2.02632,2.02642,4748172.0
2008-07-30 01:18:00,2.02648,2.02659,2.02645,2.02645,1911661.0
2008-07-30 01:19:00,2.0264,2.0264,2.02612,2.02619,10359474.0
2008-07-30 01:20:00,2.02616,2.02618,2.02606,2.02606,2361919.0
2008-07-30 01:21:00,2.02619,2.02625,2.02613,2.02622,8585521.0
2008-07-30 01:22:00,2.02624,2.0265,2.02624,2.02634,8628914.0
2008-07-30 01:23:00,2.02622,2.02623,2.02602,2.02623,6005354.0
2008-07-30 01:24:00,2.02626,2.02637,2.02617,2.02617,23478724.0
2008-07-30 01:25:00,2.02615,2.0262,2.02605,2.0262,10744111.0
2008-07-30 01:26:00,2.02625,2.02626,2.02612,2.02615,10924718.0
2008-07-30 01:27:00,2.02611,2.02611,2.02591,2.02602,1985083.0
2008-07-30 01:28:00,2.02596,2.02608,2.02591,2.02608,7332593.0
2008-07-30 01:29:00,2.02612,2.0263,2.02596,2.02596,12123392.0
2008-07-30 01:30:00,2.02642,2.02648,2.02632,2.02632,10414040.0
2008-07-30 01:31:00,2.02628,2.02639,2.02628,2.02639,2291914.0
2008-07-30 01:32:00,2.02641,2.02667,2.02641,2.02663,6755061.0
2008-07-30 01:33:00,2.02663,2.02669,2.02655,2.02668,6539346.0
2008-07-30 01:34:00,2.02668,2.02672,2.02653,2.0266,12380097.0
2008-07-30 01:35:00,2.02651,2.0266,2.02635,2.02655,6046668.0
2008-07-30 01:36:00,2.02661,2.02661,2.02636,2.02638,4770067.0
2008-07-30 01:37:00,2.02646,2.02665,2.02637,2.02665,11580302.0
2008-07-30 01:38:00,2.02656,2.02666,2.02656,2.02662,6143105.0
2008-07-30 01:39:00,2.02661,2.02661,2.02649,2.0266,1725240.0
2008-07-30 01:40:00,2.02681,2.02696,2.02628,2.02628,20892527.0
2008-07-30 01:41:00,2.02649,2.02668,2.02649,2.02668,5091589.0
2008-07-30 01:42:00,2.02677,2.02683,2.02621,2.02647,3487694.0
2008-07-30 01:43:00,2.0264,2.02668,2.0264,2.02668,2107499.0
2008-07-30 01:44:00,2.02671,2.02705,2.02671,2.02694,3685644.0
2008-07-30 01:45:00,2.02694,2.02706,2.02683,2.02683,12232772.0
2008-07-30 01:46:00,2.02688,2.02688,2.02657,2.02657,7907941.0
2008-07-30 01:47:00,2.02661,2.02666,2.02654,2.02656,6878588.0
2008-07-30 01:48:00,2.02664,2.02683,2.02664,2.02683,4867166.0
2008-07-30 01:49:00,2.02684,2.02684,2.02675,2.02675,7199347.0
2008-07-30 01:50:00,2.02686,2.02686,2.02673,2.02686,888654.0
2008-07-30 01:51:00,2.02662,2.027,2.02662,2.027,3687845.0
2008-07-30 01:52:00,2.02712,2.0272,2.02694,2.02694,4060352.0
2008-07-30 01:53:00,2.02691,2.02692,2.02659,2.02692,5262431.0
2008-07-30 01:54:00,2.02705,2.02707,2.02562,2.027,4240728.0
2008-07-30 01:55:00,2.0269,2.02701,2.02676,2.02701,4708298.0
2008-07-30 01:56:00,2.02706,2.02708,2.02697,2.02699,4199023.0
2008-07-30 01:57:00,2.02689,2.02691,2.02685,2.02691,11343625.0
2008-07-30 01:58:00,2.02692,2.02705,2.02692,2.02705,13434915.0
2008-07-30 01:59:00,2.02712,2.02724,2.02707,2.02724,2778273.0
2008-07-30 02:00:00,2.02693,2.02693,2.02673,2.02673,3384330.0
2008-07-30 02:01:00,2.02681,2.02715,2.02681,2.02707,12828144.0
2008-07-30 02:02:00,2.027,2.027,2.0268,2.0268,10738002.0
2008-07-30 02:03:00,2.02688,2.02688,2.02679,2.02684,4148822.0
2008-07-30 02:04:00,2.02684,2.02687,2.02667,2.02668,4651090.0
2008-07-30 02:05:00,2.02669,2.02669,2.0252,2.02663,4031495.0
2008-07-30 02:06:00,2.02652,2.02653,2.02626,2.02627,4927833.0
2008-07-30 02:07:00,2.02627,2.02645,2.02627,2.02637,3810391.0
2008-07-30 02:08:00,2.0264,2.02663,2.0264,2.02645,4084898.0
2008-07-30 02:09:00,2.02674,2.02674,2.02667,2.02671,925104.0
2008-07-30 02:10:00,2.0267,2.02682,2.0267,2.02679,7739567.0
2008-07-30 02:11:00,2.02665,2.0267,2.02635,2.0267,4731834.0
2008-07-30 02:12:00,2.02672,2.02673,2.02651,2.02651,6539826.0
2008-07-30 02:13:00,2.02638,2.02661,2.02625,2.02661,7237728.0
2008-07-30 02:14:00,2.0267,2.02689,2.02651,2.02651,11132846.0
2008-07-30 02:15:00,2.02643,2.02651,2.0262,2.02651,3482279.0
2008-07-30 02:16:00,2.02649,2.02649,2.02628,2.02632,1988395.0
2008-07-30 02:17:00,2.02645,2.02667,2.02615,2.02667,3573825.0
2008-07-30 02:18:00,2.02662,2.02666,2.02653,2.02653,4703111.0
2008-07-30 02:19:00,2.02637,2.02666,2.02637,2.02666,20284008.0
2008-07-30 02:20:00,2.02658,2.02664,2.02657,2.02663,1754540.0
2008-07-30 02:21:00,2.02668,2.0267,2.02661,2.02666,5811831.0
2008-07-30 02:22:00,2.02679,2.02722,2.02679,2.02707,11519250.0
2008-07-30 02:23:00,2.02699,2.02699,2.02677,2.02677,4392732.0
2008-07-30 02:24:00,2.02675,2.02692,2.02675,2.02692,5832049.0
2008-07-30 02:25:00,2.02698,2.02713,2.02695,2.02713,11897077.0
2008-07-30 02:26:00,2.02714,2.02714,2.027,2.02706,6553107.0
2008-07-30 02:27:00,2.02711,2.02711,2.02689,2.02702,6178035.0
2008-07-30 02:28:00,2.02711,2.02712,2.02711,2.02712,2260048.0
2008-07-30 02:29:00,2.02713,2.02726,2.02691,2.02726,10654839.0
2008-07-30 02:30:00,2.02698,2.02756,2.02698,2.02726,11194270.0
2008-07-30 02:31:00,2.02722,2.02722,2.02712,2.0272,7297565.0
2008-07-30 02:32:00,2.0274,2.02804,2.0274,2.02796,1966988.0
2008-07-30 02:33:00,2.02786,2.02786,2.02713,2.02718,9943312.0
2008-07-30 02:34:00,2.02717,2.02717,2.02697,2.02706,10264747.0
2008-07-30 02:35:00,2.02714,2.02721,2.02714,2.02721,23875050.0
2008-07-30 02:36:00,2.02735,2.02735,2.02718,2.02721,5889333.0
2008-07-30 02:37:00,2.02719,2.02719,2.02683,2.02686,8425852.0
2008-07-30 02:38:00,2.02698,2.02704,2.02698,2.02698,9066977.0
2008-07-30 02:39:00,2.02686,2.02698,2.0268,2.02684,2206783.0
2008-07-30 02:40:00,2.02701,2.02718,2.02699,2.02718,10575210.0
2008-07-30 02:41:00,2.02711,2.02715,2.02702,2.02708,2104424.0
2008-07-30 02:42:00,2.0271,2.02717,2.0269,2.0269,4623343.0
2008-07-30 02:43:00,2.02664,2.02689,2.02664,2.02689,2094063.0
2008-07-30 02:44:00,2.02691,2.02706,2.02656,2.02706,3933929.0
2008-07-30 02:45:00,2.02713,2.02751,2.02713,2.0275,9299840.0
2008-07-30 02:46:00,2.0275,2.02796,2.02749,2.02796,3731382.0
2008-07-30 02:47:00,2.02782,2.02802,2.0278,2.02788,6346144.0
2008-07-30 02:48:00,2.02778,2.02811,2.02778,2.02811,4495780.0
2008-07-30 02:49:00,2.02819,2.02819,2.02799,2.02811,13830703.0
2008-07-30 02:50:00,2.02795,2.02801,2.02785,2.02795,15841131.0
2008-07-30 02:51:00,2.028,2.02818,2.02797,2.02816,23742602.0
2008-07-30 02:52:00,2.0281,2.0281,2.02777,2.02787,2144644.0
2008-07-30 02:53:00,2.02821,2.02821,2.02811,2.02811,6067313.0
2008-07-30 02:54:00,2.02813,2.02826,2.02813,2.02826,6637967.0
2008-07-30 02:55:00,2.02827,2.02831,2.02818,2.02822,3014581.0
2008-07-30 02:56:00,2.02834,2.02846,2.02823,2.02823,2883244.0
2008-07-30 02:57:00,2.02817,2.02833,2.02797,2.02833,1670801.0
2008-07-30 02:58:00,2.02837,2.02838,2.02795,2.02795,2850206.0
2008-07-30 02:59:00,2.02788,2.02805,2.02768,2.02805,2080677.0
2008-07-30 03:00:00,2.02817,2.02827,2.02812,2.02824,40488520.0
2008-07-30 03:01:00,2.02818,2.0282,2.0281,2.0281,15525973.0
2008-07-30 03:02:00,2.02794,2.02826,2.02794,2.02826,3461742.0
2008-07-30 03:03:00,2.02821,2.02826,2.02809,2.02826,10153951.0
2008-07-30 03:04:00,2.02831,2.02831,2.02776,2.02798,7516900.0
2008-07-30 03:05:00,2.02808,2.02808,2.02768,2.02768,1920189.0
2008-07-30 03:06:00,2.02758,2.02758,2.02752,2.02752,1555165.0
2008-07-30 03:07:00,2.02743,2.02743,2.02705,2.02705,5998203.0
2008-07-30 03:08:00,2.02711,2.02724,2.02709,2.02724,4874716.0
2008-07-30 03:09:00,2.0273,2.02746,2.0273,2.02742,5734561.0
2008-07-30 03:10:00,2.02754,2.02767,2.02754,2.02766,5757787.0
2008-07-30 03:11:00,2.02762,2.02764,2.02743,2.02764,9466898.0
2008-07-30 03:12:00,2.02768,2.02787,2.02768,2.02771,10635801.0
2008-07-30 03:13:00,2.02776,2.02785,2.02774,2.02774,11464594.0
2008-07-30 03:14:00,2.02776,2.02781,2.02769,2.02769,1021842.0
2008-07-30 03:15:00,2.02768,2.02778,2.02761,2.02778,6557645.0
2008-07-30 03:16:00,2.02778,2.02794,2.02778,2.02794,3173662.0
2008-07-30 03:17:00,2.02804,2.02817,2.02804,2.0281,5715402.0
2008-07-30 03:18:00,2.0281,2.02813,2.02798,2.02798,7774248.0
2008-07-30 03:19:00,2.02797,2.02797,2.02776,2.02781,13339621.0
2008-07-30 03:20:00,2.02784,2.02797,2.02778,2.02778,2218110.0
2008-07-30 03:21:00,2.02798,2.02814,2.02798,2.0281,5717578.0
2008-07-30 03:22:00,2.02808,2.02827,2.02795,2.02827,11225872.0
2008-07-30 03:23:00,2.02834,2.02846,2.02789,2.02846,10567590.0
2008-07-30 03:24:00,2.02839,2.02839,2.02798,2.02801,3757735.0
2008-07-30 03:25:00,2.02798,2.02809,2.02798,2.02809,3747592.0
2008-07-30 03:26:00,2.0281,2.0281,2.02766,2.02791,3557528.0
2008-07-30 03:27:00,2.02791,2.02809,2.02791,2.02802,11208231.0
2008-07-30 03:28:00,2.02798,2.02812,2.02798,2.02812,28558455.0
2008-07-30 03:29:00,2.02813,2.02822,2.02809,2.02814,17130355.0
2008-07-30 03:30:00,2.02826,2.02849,2.02826,2.02849,2540362.0
2008-07-30 03:31:00,2.0285,2.02858,2.02823,2.02824,6792960.0
2008-07-30 03:32:00,2.02821,2.02821,2.02797,2.02799,13314092.0
2008-07-30 03:33:00,2.02798,2.02802,2.02798,2.02798,10923116.0
2008-07-30 03:34:00,2.02805,2.02805,2.02786,2.02794,3668451.0
2008-07-30 03:35:00,2.02772,2.02789,2.02765,2.02789,16819603.0
2008-07-30 03:36:00,2.02779,2.02793,2.02779,2.02789,4335805.0
2008-07-30 03:37:00,2.02793,2.02794,2.02779,2.0279,5606290.0
2008-07-30 03:38:00,2.02806,2.02843,2.02796,2.02798,16344614.0
2008-07-30 03:39:00,2.02804,2.02816,2.02792,2.02816,1466722.0
2008-07-30 03:40:00,2.02822,2.02846,2.02822,2.02846,652130.0
2008-07-30 03:41:00,2.02854,2.02871,2.02848,2.02871,10559574.0
2008-07-30 03:42:00,2.02882,2.02892,2.02877,2.02892,6117553.0
2008-07-30 03:43:00,2.02896,2.02905,2.02864,2.02897,8331849.0
2008-07-30 03:44:00,2.02901,2.02909,2.02888,2.02888,3488420.0
2008-07-30 03:45:00,2.02876,2.02876,2.02855,2.02867,6054835.0
2008-07-30 03:46:00,2.02887,2.02909,2.02887,2.02907,5478006.0
2008-07-30 03:47:00,2.02898,2.02898,2.02877,2.02877,2096374.0
2008-07-30 03:48:00,2.02876,2.02876,2.02857,2.02867,15889875.0
2008-07-30 03:49:00,2.02862,2.02887,2.02862,2.02887,9144946.0
2008-07-30 03:50:00,2.02885,2.02888,2.02873,2.02873,6121963.0
2008-07-30 03:51:00,2.02856,2.02866,2.02843,2.02848,3586138.0
2008-07-30 03:52:00,2.02838,2.02838,2.02821,2.02835,7513524.0
2008-07-30 03:53:00,2.02828,2.02836,2.02794,2.02831,10631110.0
2008-07-30 03:54:00,2.02826,2.02836,2.02805,2.02836,4986070.0
2008-07-30 03:55:00,2.02847,2.02869,2.02847,2.02869,4476896.0
2008-07-30 03:56:00,2.02873,2.0289,2.02859,2.0289,4110537.0
2008-07-30 03:57:00,2.02881,2.02881,2.02851,2.02851,10350382.0
2008-07-30 03:58:00,2.02852,2.02853,2.02836,2.02853,13982764.0
2008-07-30 03:59:00,2.02852,2.02852,2.02838,2.02839,3490052.0
2008-07-30 04:00:00,2.02834,2.02836,2.0281,2.0281,5186169.0
2008-07-30 04:01:00,2.02828,2.0283,2.02812,2.02828,9837289.0
2008-07-30 04:02:00,2.02833,2.02839,2.02819,2.02823,7398810.0
2008-07-30 04:03:00,2.02818,2.02822,2.02814,2.02822,4075942.0
2008-07-30 04:04:00,2.02807,2.0282,2.02801,2.0282,4240483.0
2008-07-30 04:05:00,2.02827,2.02832,2.02822,2.02831,6257827.0
2008-07-30 04:06:00,2.02832,2.02844,2.02832,2.02844,1097742.0
2008-07-30 04:07:00,2.02847,2.02865,2.02838,2.02863,6233657.0
2008-07-30 04:08:00,2.02862,2.02864,2.02841,2.02864,22934515.0
2008-07-30 04:09:00,2.02867,2.02885,2.02856,2.02885,5615350.0
2008-07-30 04:10:00,2.02891,2.0291,2.02761,2.0291,2821649.0
2008-07-30 04:11:00,2.02893,2.02897,2.02858,2.02897,15490123.0
2008-07-30 04:12:00,2.02893,2.02893,2.02857,2.02857,12449931.0
2008-07-30 04:13:00,2.02853,2.02853,2.02832,2.02839,8811996.0
2008-07-30 04:14:00,2.02855,2.02872,2.02855,2.02872,5797599.0
2008-07-30 04:15:00,2.02875,2.02879,2.02861,2.02861,6181409.0
2008-07-30 04:16:00,2.02855,2.02855,2.02846,2.02847,2421220.0
2008-07-30 04:17:00,2.0283,2.0284,2.02823,2.0284,21817674.0
2008-07-30 04:18:00,2.0283,2.0283,2.02816,2.02816,1600935.0
2008-07-30 04:19:00,2.02807,2.02807,2.02787,2.02791,7351606.0
2008-07-30 04:20:00,2.02791,2.02796,2.02786,2.02795,4359445.0
2008-07-30 04:21:00,2.02791,2.02802,2.02784,2.02796,10700345.0
2008-07-30 04:22:00,2.028,2.028,2.02777,2.0279,4941300.0
2008-07-30 04:23:00,2.02789,2.02816,2.02789,2.02816,7687331.0
2008-07-30 04:24:00,2.02811,2.02822,2.028,2.02822,11236082.0
2008-07-30 04:25:00,2.02824,2.02831,2.02812,2.02812,7739959.0
2008-07-30 04:26:00,2.02811,2.0283,2.02799,2.0283,14612241.0
2008-07-30 04:27:00,2.02833,2.02833,2.02812,2.02821,6854927.0
2008-07-30 04:28:00,2.02804,2.02808,2.02792,2.02792,4905854.0
2008-07-30 04:29:00,2.028,2.02802,2.02778,2.02802,5047552.0
2008-07-30 04:30:00,2.02809,2.02809,2.02797,2.02797,5738956.0
2008-07-30 04:31:00,2.02792,2.02817,2.02763,2.02808,13664541.0
2008-07-30 04:32:00,2.02806,2.0283,2.02804,2.02804,11473845.0
2008-07-30 04:33:00,2.02814,2.02818,2.02798,2.02818,3683097.0
2008-07-30 04:34:00,2.02813,2.02813,2.02786,2.02794,9027269.0
2008-07-30 04:35:00,2.02795,2.02837,2.02795,2.02813,2802417.0
2008-07-30 04:36:00,2.02836,2.02858,2.02836,2.02858,17547540.0
2008-07-30 04:37:00,2.02857,2.02859,2.0284,2.0284,7191525.0
2008-07-30 04:38:00,2.02852,2.02856,2.02834,2.02855,3881494.0
2008-07-30 04:39:00,2.02839,2.02849,2.0283,2.0283,8640513.0
2008-07-30 04:40:00,2.02831,2.02831,2.02821,2.02823,12634706.0
2008-07-30 04:41:00,2.02832,2.02832,2.02803,2.02803,10152248.0
2008-07-30 04:42:00,2.02837,2.02837,2.02823,2.02829,1127052.0
2008-07-30 04:43:00,2.02831,2.02831,2.0281,2.0281,7454552.0
2008-07-30 04:44:00,2.02823,2.02828,2.02819,2.02821,6322561.0
2008-07-30 04:45:00,2.02809,2.02809,2.02786,2.02795,8712939.0
2008-07-30 04:46:00,2.02797,2.02802,2.02795,2.02797,3336842.0
2008-07-30 04:47:00,2.02779,2.02781,2.02748,2.02748,4337436.0
2008-07-30 04:48:00,2.02747,2.02788,2.02747,2.02788,7631283.0
2008-07-30 04:49:00,2.02808,2.02808,2.02794,2.02801,3346659.0
2008-07-30 04:50:00,2.02799,2.02799,2.02781,2.02792,2684842.0
2008-07-30 04:51:00,2.02773,2.02792,2.02773,2.02792,12529807.0
2008-07-30 04:52:00,2.02791,2.02803,2.02788,2.02803,4696589.0
2008-07-30 04:53:00,2.02806,2.02816,2.02804,2.02816,4331564.0
2008-07-30 04:54:00,2.02819,2.02821,2.02819,2.0282,6334160.0
2008-07-30 04:55:00,2.02819,2.0282,2.02807,2.02819,9737884.0
2008-07-30 04:56:00,2.02824,2.02865,2.02818,2.02818,6883970.0
2008-07-30 04:57:00,2.02841,2.02841,2.02825,2.02825,14723966.0
2008-07-30 04:58:00,2.02841,2.02841,2.02827,2.02834,4418442.0
2008-07-30 04:59:00,2.02814,2.0282,2.02801,2.02809,9536790.0
2008-07-30 05:00:00,2.028,2.02803,2.02794,2.02794,9152758.0
2008-07-30 05:01:00,2.02784,2.02787,2.02778,2.02778,2595643.0
2008-07-30 05:02:00,2.02759,2.02797,2.02755,2.02797,16982559.0
2008-07-30 05:03:00,2.02793,2.02808,2.02782,2.028,12704142.0
2008-07-30 05:04:00,2.02801,2.02801,2.02766,2.02786,19118817.0
2008-07-30 05:05:00,2.02787,2.02803,2.02777,2.02803,10267510.0
2008-07-30 05:06:00,2.02793,2.02796,2.02781,2.02788,18507854.0
2008-07-30 05:07:00,2.02798,2.02813,2.02766,2.02766,3918553.0
2008-07-30 05:08:00,2.02803,2.02803,2.02789,2.02789,7024787.0
2008-07-30 05:09:00,2.02772,2.02775,2.02768,2.02772,5218286.0
2008-07-30 05:10:00,2.02767,2.02782,2.02756,2.02779,4692534.0
2008-07-30 05:11:00,2.02769,2.02774,2.02766,2.02766,16172575.0
2008-07-30 05:12:00,2.0276,2.02766,2.02748,2.0275,1007659.0
2008-07-30 05:13:00,2.0274,2.0276,2.0274,2.02755,11193146.0
2008-07-30 05:14:00,2.02749,2.02749,2.02722,2.02722,3760967.0
2008-07-30 05:15:00,2.02724,2.02733,2.02681,2.02681,4253757.0
2008-07-30 05:16:00,2.02749,2.02764,2.02724,2.02748,9243816.0
2008-07-30 05:17:00,2.02757,2.02758,2.0274,2.02742,17458961.0
2008-07-30 05:18:00,2.0276,2.02769,2.02754,2.02765,6448376.0
2008-07-30 05:19:00,2.02759,2.02759,2.02731,2.02733,9744011.0
2008-07-30 05:20:00,2.02745,2.02771,2.02745,2.0275,3657487.0
2008-07-30 05:21:00,2.02766,2.02766,2.02744,2.02744,22440326.0
2008-07-30 05:22:00,2.02745,2.02745,2.02728,2.02737,10606982.0
2008-07-30 05:23:00,2.02737,2.02751,2.0273,2.02751,8909111.0
2008-07-30 05:24:00,2.02744,2.02744,2.02727,2.02743,3706644.0
2008-07-30 05:25:00,2.02733,2.02756,2.02733,2.02743,2671021.0
2008-07-30 05:26:00,2.02748,2.02751,2.02736,2.02748,15960435.0
2008-07-30 05:27:00,2.02741,2.02767,2.02741,2.02767,4454048.0
2008-07-30 05:28:00,2.02779,2.02779,2.0276,2.0276,34878779.0
2008-07-30 05:29:00,2.02762,2.02763,2.02754,2.02754,18356617.0
2008-07-30 05:30:00,2.02742,2.02751,2.02731,2.02751,5935064.0
2008-07-30 05:31:00,2.0276,2.02774,2.02749,2.02774,8419854.0
2008-07-30 05:32:00,2.02778,2.0279,2.02778,2.02781,25165831.0
2008-07-30 05:33:00,2.02787,2.02792,2.0277,2.0277,5838785.0
2008-07-30 05:34:00,2.02763,2.02778,2.02762,2.0277,3731706.0
2008-07-30 05:35:00,2.02779,2.02788,2.02777,2.02778,5768525.0
2008-07-30 05:36:00,2.02771,2.02779,2.02754,2.02774,15275790.0
2008-07-30 05:37:00,2.02744,2.02795,2.02744,2.02787,46369476.0
2008-07-30 05:38:00,2.02782,2.02783,2.02769,2.02777,9018682.0
2008-07-30 05:39:00,2.0276,2.02776,2.0276,2.02776,16778129.0
2008-07-30 05:40:00,2.02774,2.02783,2.02758,2.02758,8184401.0
2008-07-30 05:41:00,2.02761,2.02761,2.02745,2.02755,12286258.0
2008-07-30 05:42:00,2.02763,2.02763,2.02739,2.02752,12495065.0
2008-07-30 05:43:00,2.02755,2.02755,2.02731,2.02731,14351539.0
2008-07-30 05:44:00,2.02726,2.0273,2.02722,2.02728,9024283.0
2008-07-30 05:45:00,2.02729,2.02729,2.0268,2.0271,11057370.0
2008-07-30 05:46:00,2.02712,2.02712,2.02705,2.02705,3586725.0
2008-07-30 05:47:00,2.02712,2.02739,2.02709,2.02739,5461146.0
2008-07-30 05:48:00,2.02751,2.02751,2.02724,2.02737,6107206.0
2008-07-30 05:49:00,2.02718,2.02728,2.02709,2.02709,12235289.0
2008-07-30 05:50:00,2.02711,2.02732,2.02711,2.02732,5728099.0
2008-07-30 05:51:00,2.02728,2.02728,2.02707,2.02707,29953293.0
2008-07-30 05:52:00,2.02704,2.02719,2.02703,2.02719,20351915.0
2008-07-30 05:53:00,2.02714,2.02752,2.02714,2.02735,7097342.0
2008-07-30 05:54:00,2.02732,2.02732,2.02709,2.02728,6337159.0
2008-07-30 05:55:00,2.02721,2.02721,2.02705,2.0271,1696951.0
2008-07-30 05:56:00,2.02712,2.02726,2.02708,2.02712,8671364.0
2008-07-30 05:58:00,2.02704,2.02715,2.027,2.02715,7873354.0
2008-07-30 05:59:00,2.02722,2.02746,2.02722,2.02746,31237990.0
2008-07-30 06:00:00,2.02763,2.02768,2.02757,2.02759,5219556.0
2008-07-30 06:01:00,2.0274,2.0274,2.027,2.027,7315532.0
2008-07-30 06:02:00,2.0271,2.0271,2.02674,2.02675,11145498.0
2008-07-30 06:03:00,2.02673,2.02694,2.02673,2.02694,3249407.0
2008-07-30 06:04:00,2.02705,2.02715,2.02684,2.02715,1344267.0
2008-07-30 06:05:00,2.02723,2.0274,2.02723,2.0274,1899578.0
2008-07-30 06:06:00,2.02736,2.02753,2.02729,2.02753,8240568.0
2008-07-30 06:07:00,2.02748,2.02779,2.02748,2.02779,9255301.0
2008-07-30 06:08:00,2.02782,2.02782,2.02755,2.02757,9426014.0
2008-07-30 06:09:00,2.02756,2.0276,2.02736,2.02736,1148707.0
2008-07-30 06:10:00,2.02731,2.02795,2.02731,2.02795,2537766.0
2008-07-30 06:11:00,2.02813,2.02839,2.02813,2.0282,19342358.0
2008-07-30 06:12:00,2.02817,2.02825,2.02798,2.02798,6778683.0
2008-07-30 06:13:00,2.02797,2.02803,2.02787,2.02801,12955602.0
2008-07-30 06:14:00,2.02795,2.02795,2.02774,2.02784,7974967.0
2008-07-30 06:15:00,2.02786,2.02798,2.02786,2.02796,11887756.0
2008-07-30 06:16:00,2.0279,2.02793,2.02778,2.02778,2804539.0
2008-07-30 06:17:00,2.02794,2.02798,2.02786,2.02786,1074225.0
2008-07-30 06:18:00,2.02797,2.02801,2.0279,2.0279,11758216.0
2008-07-30 06:19:00,2.0278,2.0278,2.02768,2.02774,5881054.0
2008-07-30 06:20:00,2.02769,2.02769,2.02728,2.02742,12309871.0
2008-07-30 06:21:00,2.02743,2.02751,2.02733,2.0275,11040951.0
2008-07-30 06:22:00,2.02756,2.02756,2.02742,2.02746,5598790.0
2008-07-30 06:23:00,2.02746,2.02751,2.02743,2.02743,27835491.0
2008-07-30 06:24:00,2.02753,2.02762,2.02753,2.02759,4217306.0
2008-07-30 06:25:00,2.02732,2.02748,2.02721,2.02748,3101955.0
2008-07-30 06:26:00,2.02763,2.02779,2.02763,2.02764,3728304.0
2008-07-30 06:27:00,2.0277,2.02772,2.02761,2.02765,8492998.0
2008-07-30 06:28:00,2.02767,2.02767,2.02752,2.02764,8813950.0
2008-07-30 06:29:00,2.02769,2.02774,2.02757,2.02768,12652964.0
2008-07-30 06:30:00,2.02762,2.02763,2.02745,2.02745,2548588.0
2008-07-30 06:31:00,2.02749,2.02769,2.02749,2.02753,7948578.0
2008-07-30 06:32:00,2.02769,2.0277,2.02734,2.02749,4227918.0
2008-07-30 06:33:00,2.02764,2.02774,2.02736,2.02774,42813774.0
2008-07-30 06:34:00,2.02783,2.02783,2.02743,2.0276,9373298.0
2008-07-30 06:35:00,2.02769,2.02791,2.02746,2.02746,3597612.0
2008-07-30 06:36:00,2.02772,2.02777,2.02767,2.02767,8898398.0
2008-07-30 06:37:00,2.02761,2.02761,2.02714,2.02755,7839050.0
2008-07-30 06:38:00,2.02756,2.02765,2.02733,2.02765,6415307.0
2008-07-30 06:39:00,2.02774,2.02806,2.02774,2.02806,42065741.0
2008-07-30 06:40:00,2.02805,2.02815,2.02805,2.02806,5489362.0
2008-07-30 06:41:00,2.02789,2.02798,2.02773,2.02791,5348204.0
2008-07-30 06:42:00,2.0279,2.02801,2.0279,2.02797,5228231.0
2008-07-30 06:43:00,2.02801,2.02801,2.02756,2.02756,3585007.0
2008-07-30 06:44:00,2.02773,2.02813,2.02773,2.02795,7372271.0
2008-07-30 06:45:00,2.02791,2.02802,2.0278,2.02802,1895400.0
2008-07-30 06:46:00,2.02798,2.02798,2.02778,2.02796,10041361.0
2008-07-30 06:47:00,2.02802,2.02814,2.02802,2.02812,1972865.0
2008-07-30 06:48:00,2.02812,2.02812,2.02797,2.02797,27061821.0
2008-07-30 06:49:00,2.02797,2.02799,2.02766,2.02766,15324454.0
2008-07-30 06:50:00,2.02794,2.02821,2.02794,2.02803,5482353.0
2008-07-30 06:51:00,2.02799,2.02799,2.02784,2.02784,8706542.0
2008-07-30 06:52:00,2.02777,2.0278,2.02764,2.02772,6027457.0
2008-07-30 06:53:00,2.02767,2.02767,2.02723,2.02767,4141900.0
2008-07-30 06:54:00,2.02774,2.02786,2.02774,2.02783,4084669.0
2008-07-30 06:55:00,2.02768,2.0279,2.02768,2.0279,8795775.0
2008-07-30 06:56:00,2.02791,2.02798,2.02789,2.02789,6185905.0
2008-07-30 06:57:00,2.02786,2.02803,2.02774,2.02803,2918950.0
2008-07-30 06:58:00,2.02801,2.02817,2.02669,2.02817,12277252.0
2008-07-30 06:59:00,2.02821,2.02821,2.02805,2.02805,8572377.0
2008-07-30 07:00:00,2.02798,2.02798,2.0277,2.02779,4630020.0
2008-07-30 07:01:00,2.02786,2.02796,2.02778,2.02778,10373459.0
2008-07-30 07:02:00,2.02792,2.02804,2.02773,2.02804,34836255.0
2008-07-30 07:03:00,2.02803,2.02805,2.0279,2.0279,7266643.0
2008-07-30 07:04:00,2.02791,2.02807,2.02788,2.02793,8087602.0
2008-07-30 07:05:00,2.02789,2.02798,2.02782,2.02798,18153390.0
2008-07-30 07:06:00,2.028,2.028,2.02785,2.02798,11381502.0
2008-07-30 07:07:00,2.02778,2.02801,2.02778,2.02791,8251449.0
2008-07-30 07:08:00,2.02746,2.028,2.02746,2.02779,6211610.0
2008-07-30 07:09:00,2.02771,2.02773,2.02763,2.02769,5674638.0
2008-07-30 07:10:00,2.02773,2.02781,2.0277,2.02773,2483652.0
2008-07-30 07:11:00,2.02777,2.0279,2.02775,2.02789,1065090.0
2008-07-30 07:12:00,2.02793,2.02793,2.02775,2.02785,8588661.0
2008-07-30 07:13:00,2.02782,2.02789,2.02781,2.02785,26522803.0
2008-07-30 07:14:00,2.0279,2.02792,2.0278,2.02786,3746239.0
2008-07-30 07:15:00,2.02777,2.02777,2.02765,2.02773,7332262.0
2008-07-30 07:16:00,2.02784,2.02813,2.0277,2.02779,6705434.0
2008-07-30 07:17:00,2.02761,2.02761,2.02733,2.02753,5960343.0
2008-07-30 07:18:00,2.02755,2.02767,2.02747,2.02767,11577620.0
2008-07-30 07:19:00,2.02759,2.02769,2.02758,2.02763,17037924.0
2008-07-30 07:20:00,2.02764,2.02765,2.02738,2.02738,9293926.0
2008-07-30 07:21:00,2.02745,2.02762,2.02745,2.02759,9724155.0
2008-07-30 07:22:00,2.02749,2.02775,2.02749,2.02775,4159867.0
2008-07-30 07:23:00,2.02773,2.02774,2.02758,2.02758,3026372.0
2008-07-30 07:24:00,2.02744,2.02744,2.02718,2.02724,2503379.0
2008-07-30 07:25:00,2.02722,2.02725,2.02715,2.02725,4991953.0
2008-07-30 07:26:00,2.02731,2.02754,2.02731,2.0274,8145147.0
2008-07-30 07:27:00,2.02728,2.02731,2.02703,2.02731,2961030.0
2008-07-30 07:28:00,2.02742,2.02745,2.02717,2.02741,2840255.0
2008-07-30 07:29:00,2.02727,2.02735,2.02701,2.02719,6801319.0
2008-07-30 07:30:00,2.0272,2.02746,2.0272,2.02746,4972820.0
2008-07-30 07:31:00,2.0274,2.02741,2.02727,2.02728,6667385.0
2008-07-30 07:32:00,2.02715,2.02738,2.02715,2.02736,2510927.0
2008-07-30 07:33:00,2.02742,2.02753,2.02742,2.02752,3469089.0
2008-07-30 07:34:00,2.02764,2.02764,2.02737,2.02737,3965191.0
2008-07-30 07:35:00,2.02732,2.02742,2.02715,2.02737,6205915.0
2008-07-30 07:36:00,2.02733,2.02738,2.02713,2.02736,2184762.0
2008-07-30 07:37:00,2.02741,2.02751,2.02734,2.02747,7657265.0
2008-07-30 07:38:00,2.0275,2.0275,2.02716,2.02721,4115290.0
2008-07-30 07:39:00,2.02738,2.02758,2.02725,2.02758,1196118.0
2008-07-30 07:40:00,2.02758,2.02774,2.02741,2.02746,12233445.0
2008-07-30 07:41:00,2.02742,2.02742,2.02727,2.02742,5529591.0
2008-07-30 07:42:00,2.02745,2.02745,2.02721,2.02721,6473602.0
2008-07-30 07:43:00,2.02727,2.02727,2.02706,2.02721,4167906.0
2008-07-30 07:44:00,2.0272,2.0272,2.0267,2.02681,8189985.0
2008-07-30 07:45:00,2.02684,2.0269,2.02676,2.02685,10866859.0
2008-07-30 07:46:00,2.0269,2.02691,2.02684,2.02687,6033093.0
2008-07-30 07:47:00,2.02699,2.02716,2.02699,2.02716,2073864.0
2008-07-30 07:48:00,2.02713,2.02713,2.02697,2.02697,1917450.0
2008-07-30 07:49:00,2.02688,2.02688,2.02526,2.02526,7800350.0
2008-07-30 07:50:00,2.02665,2.02665,2.0261,2.0261,5464793.0
2008-07-30 07:51:00,2.02606,2.02606,2.02574,2.02575,9665079.0
2008-07-30 07:52:00,2.02558,2.02558,2.02521,2.02558,8668370.0
2008-07-30 07:53:00,2.02559,2.02563,2.02546,2.02546,6540736.0
2008-07-30 07:54:00,2.02562,2.02597,2.02562,2.02596,11572268.0
2008-07-30 07:55:00,2.02594,2.02602,2.0259,2.02599,3774093.0
2008-07-30 07:56:00,2.02581,2.02581,2.02554,2.0256,12179825.0
2008-07-30 07:57:00,2.02548,2.02557,2.02536,2.02536,3816547.0
2008-07-30 07:58:00,2.02518,2.0253,2.02512,2.02512,6740844.0
2008-07-30 07:59:00,2.02493,2.02519,2.02493,2.02519,2446239.0
2008-07-30 08:00:00,2.02517,2.02538,2.02517,2.02538,8945889.0
2008-07-30 08:01:00,2.02548,2.026,2.02548,2.02592,9866744.0
2008-07-30 08:02:00,2.02596,2.02616,2.02596,2.02602,9509473.0
2008-07-30 08:03:00,2.02592,2.02596,2.02554,2.02596,2316189.0
2008-07-30 08:04:00,2.026,2.02625,2.026,2.02625,2347873.0
2008-07-30 08:05:00,2.02614,2.02614,2.02591,2.02596,7412563.0
2008-07-30 08:06:00,2.02596,2.02603,2.02591,2.02591,5185841.0
2008-07-30 08:07:00,2.02581,2.02581,2.02517,2.02536,5254136.0
2008-07-30 08:08:00,2.02528,2.02528,2.02473,2.0249,11903560.0
2008-07-30 08:09:00,2.02506,2.02537,2.02506,2.02537,2812794.0
2008-07-30 08:10:00,2.02535,2.02555,2.02535,2.02555,29210863.0
2008-07-30 08:11:00,2.02541,2.02548,2.02541,2.02542,7273911.0
2008-07-30 08:12:00,2.02548,2.0255,2.02532,2.02532,14006642.0
2008-07-30 08:13:00,2.02541,2.02562,2.02541,2.02562,9349108.0
2008-07-30 08:14:00,2.02567,2.02567,2.02523,2.02523,3078036.0
2008-07-30 08:15:00,2.02526,2.02533,2.02521,2.02528,3832243.0
2008-07-30 08:16:00,2.02533,2.02542,2.02524,2.02542,12907726.0
2008-07-30 08:17:00,2.02544,2.02544,2.0252,2.02537,2352775.0
2008-07-30 08:18:00,2.02537,2.02537,2.02518,2.02521,3105951.0
2008-07-30 08:19:00,2.02528,2.02549,2.02528,2.02545,13072387.0
2008-07-30 08:20:00,2.02546,2.02568,2.02546,2.02568,12343637.0
2008-07-30 08:21:00,2.02557,2.02576,2.02557,2.02557,7744432.0
2008-07-30 08:22:00,2.02561,2.02574,2.02561,2.02574,3375780.0
2008-07-30 08:23:00,2.02565,2.02565,2.02531,2.02531,10305314.0
2008-07-30 08:24:00,2.02542,2.0255,2.02537,2.02548,6621087.0
2008-07-30 08:25:00,2.02545,2.02551,2.02537,2.02551,7417226.0
2008-07-30 08:26:00,2.02575,2.02601,2.02575,2.0259,5514987.0
2008-07-30 08:27:00,2.02603,2.02603,2.02525,2.02525,7035569.0
2008-07-30 08:28:00,2.02519,2.02519,2.02502,2.02513,7638315.0
2008-07-30 08:29:00,2.02509,2.02509,2.02484,2.02488,6916018.0
2008-07-30 08:30:00,2.02486,2.025,2.02486,2.025,7472914.0
2008-07-30 08:31:00,2.02501,2.02526,2.02471,2.02475,8262998.0
2008-07-30 08:32:00,2.02473,2.0248,2.02452,2.0248,1926777.0
2008-07-30 08:33:00,2.0249,2.02498,2.0249,2.02498,6932719.0
2008-07-30 08:34:00,2.02491,2.02491,2.0247,2.02482,3945946.0
2008-07-30 08:35:00,2.02489,2.02514,2.0246,2.02514,9264664.0
2008-07-30 08:36:00,2.02517,2.02575,2.02517,2.02575,10935763.0
2008-07-30 08:37:00,2.02566,2.02589,2.02563,2.02589,12102246.0
2008-07-30 08:38:00,2.02601,2.02617,2.02591,2.02612,3527428.0
2008-07-30 08:39:00,2.02617,2.02617,2.0256,2.02588,8832294.0
2008-07-30 08:40:00,2.026,2.02609,2.02576,2.02576,5690112.0
2008-07-30 08:41:00,2.02571,2.02571,2.02548,2.02549,28201776.0
2008-07-30 08:42:00,2.02543,2.02543,2.02512,2.02517,13284359.0
2008-07-30 08:43:00,2.0252,2.02523,2.02517,2.02519,16829852.0
2008-07-30 08:44:00,2.02506,2.02541,2.02506,2.02535,5890257.0
2008-07-30 08:45:00,2.02534,2.02563,2.02523,2.02563,3798732.0
2008-07-30 08:46:00,2.02583,2.02627,2.02583,2.02627,2101599.0
2008-07-30 08:47:00,2.02639,2.02689,2.02524,2.02689,6455016.0
2008-07-30 08:48:00,2.02679,2.02679,2.02628,2.02628,4441368.0
2008-07-30 08:49:00,2.02617,2.02624,2.02604,2.02623,6419539.0
2008-07-30 08:50:00,2.02618,2.02625,2.02581,2.02618,13201016.0
2008-07-30 08:51:00,2.02634,2.02664,2.02634,2.02664,8127996.0
2008-07-30 08:52:00,2.02676,2.02711,2.02676,2.02705,8228743.0
2008-07-30 08:53:00,2.02699,2.02709,2.02688,2.02696,15880311.0
2008-07-30 08:54:00,2.02697,2.02698,2.02686,2.02697,2948941.0
2008-07-30 08:55:00,2.02696,2.02708,2.02682,2.02708,21563375.0
2008-07-30 08:56:00,2.02715,2.02727,2.02678,2.02678,2844573.0
2008-07-30 08:57:00,2.02669,2.02669,2.0265,2.0265,19743903.0
2008-07-30 08:58:00,2.02634,2.02634,2.02609,2.02609,2267474.0
2008-07-30 08:59:00,2.02607,2.02615,2.02607,2.02613,8667073.0
2008-07-30 09:00:00,2.0262,2.02658,2.0262,2.02655,10884911.0
2008-07-30 09:01:00,2.02677,2.02691,2.02677,2.02689,2745232.0
2008-07-30 09:02:00,2.02701,2.02725,2.02698,2.02701,11293608.0
2008-07-30 09:03:00,2.02696,2.02696,2.02656,2.02656,2046316.0
2008-07-30 09:04:00,2.02648,2.02655,2.02631,2.02655,3445982.0
2008-07-30 09:05:00,2.02648,2.02648,2.02582,2.02582,8559636.0
2008-07-30 09:06:00,2.02598,2.02625,2.02598,2.0262,2563111.0
2008-07-30 09:07:00,2.02627,2.02645,2.02627,2.02641,33094565.0
2008-07-30 09:08:00,2.02627,2.02627,2.02593,2.02619,28869153.0
2008-07-30 09:09:00,2.02633,2.02633,2.02582,2.02582,8874817.0
2008-07-30 09:10:00,2.02588,2.02606,2.02588,2.02593,8450574.0
2008-07-30 09:11:00,2.02585,2.02585,2.02512,2.02512,5716745.0
2008-07-30 09:12:00,2.02516,2.02518,2.02502,2.02517,5773375.0
2008-07-30 09:13:00,2.02525,2.02533,2.02525,2.02528,10009952.0
2008-07-30 09:14:00,2.02534,2.02546,2.02529,2.02546,2251837.0
2008-07-30 09:15:00,2.02549,2.02549,2.02519,2.02519,16015968.0
2008-07-30 09:16:00,2.02522,2.02575,2.02522,2.02575,3888821.0
2008-07-30 09:17:00,2.02568,2.0258,2.02547,2.02558,3136961.0
2008-07-30 09:18:00,2.02559,2.02562,2.02515,2.02542,23492927.0
2008-07-30 09:19:00,2.02533,2.02542,2.02511,2.02511,2047975.0
2008-07-30 09:20:00,2.02512,2.02512,2.02488,2.02488,4127572.0
2008-07-30 09:21:00,2.02479,2.02479,2.02436,2.02471,14129342.0
2008-07-30 09:22:00,2.02476,2.02476,2.0246,2.0246,14530195.0
2008-07-30 09:23:00,2.02455,2.02492,2.02454,2.02492,881296.0
2008-07-30 09:24:00,2.02483,2.02494,2.02475,2.02494,7199842.0
2008-07-30 09:25:00,2.02505,2.02525,2.02505,2.02524,18445458.0
2008-07-30 09:26:00,2.02525,2.02525,2.02504,2.02524,3576334.0
2008-07-30 09:27:00,2.02527,2.02545,2.02527,2.02545,2983256.0
2008-07-30 09:28:00,2.02543,2.02572,2.02407,2.02572,1456641.0
2008-07-30 09:29:00,2.02581,2.02584,2.02565,2.02565,7001514.0
2008-07-30 09:30:00,2.0256,2.0256,2.0254,2.02547,9426620.0
2008-07-30 09:31:00,2.02541,2.02542,2.02529,2.02529,7790913.0
2008-07-30 09:32:00,2.02526,2.02532,2.02507,2.02507,13318370.0
2008-07-30 09:33:00,2.02491,2.02491,2.02462,2.02462,1141902.0
2008-07-30 09:34:00,2.02473,2.02523,2.02473,2.02523,2635885.0
2008-07-30 09:35:00,2.02517,2.02517,2.02474,2.02475,3962076.0
2008-07-30 09:36:00,2.02472,2.02472,2.02435,2.02438,10163218.0
2008-07-30 09:37:00,2.0244,2.02459,2.0244,2.02459,7893184.0
2008-07-30 09:38:00,2.02465,2.02465,2.02454,2.02457,4689549.0
2008-07-30 09:39:00,2.02452,2.02453,2.02438,2.02442,10518760.0
2008-07-30 09:40:00,2.02446,2.02459,2.02443,2.02452,4996279.0
2008-07-30 09:41:00,2.02456,2.02467,2.02454,2.02454,6150642.0
2008-07-30 09:42:00,2.02446,2.02446,2.02423,2.02439,2375631.0
2008-07-30 09:43:00,2.0245,2.02474,2.0245,2.02474,7977619.0
2008-07-30 09:44:00,2.02479,2.02511,2.02479,2.02511,16309401.0
2008-07-30 09:45:00,2.02493,2.02493,2.02454,2.02454,3661039.0
2008-07-30 09:46:00,2.02461,2.02472,2.02455,2.02472,2885184.0
2008-07-30 09:47:00,2.02478,2.025,2.02462,2.025,7035955.0
2008-07-30 09:48:00,2.02505,2.02505,2.02468,2.02468,9459287.0
2008-07-30 09:49:00,2.02476,2.02476,2.02443,2.02458,10367272.0
2008-07-30 09:50:00,2.02473,2.0249,2.02473,2.0248,13725003.0
2008-07-30 09:51:00,2.02481,2.02489,2.02473,2.02479,6362867.0
2008-07-30 09:52:00,2.02466,2.02508,2.02466,2.02508,12846262.0
2008-07-30 09:53:00,2.02514,2.02514,2.02484,2.02484,6780681.0
2008-07-30 09:54:00,2.02486,2.02528,2.02486,2.02528,6896079.0
2008-07-30 09:55:00,2.02517,2.02532,2.02517,2.02521,9054142.0
2008-07-30 09:56:00,2.02515,2.02522,2.02499,2.02522,3389196.0
2008-07-30 09:57:00,2.0252,2.02541,2.0252,2.02528,5069953.0
2008-07-30 09:58:00,2.02512,2.02545,2.02512,2.02545,6562203.0
2008-07-30 09:59:00,2.02548,2.02619,2.02548,2.02608,7885393.0
2008-07-30 10:00:00,2.02628,2.02652,2.02628,2.02647,4096360.0
2008-07-30 10:01:00,2.02652,2.02679,2.02652,2.02679,4237889.0
2008-07-30 10:02:00,2.02688,2.02709,2.02686,2.02709,11033492.0
2008-07-30 10:03:00,2.0271,2.02731,2.0271,2.02728,4955802.0
2008-07-30 10:04:00,2.02724,2.02724,2.02695,2.02695,9547755.0
2008-07-30 10:05:00,2.02691,2.02711,2.02679,2.02691,12389787.0
2008-07-30 10:06:00,2.02685,2.02685,2.02661,2.02671,3277113.0
2008-07-30 10:07:00,2.0266,2.02673,2.02659,2.02659,9281487.0
2008-07-30 10:08:00,2.02633,2.02652,2.0262,2.0262,8415197.0
2008-07-30 10:09:00,2.02629,2.02664,2.02629,2.02653,6930123.0
2008-07-30 10:10:00,2.0264,2.02643,2.02631,2.02639,6264377.0
2008-07-30 10:11:00,2.02632,2.02632,2.02468,2.02602,3872472.0
2008-07-30 10:12:00,2.0259,2.0259,2.02525,2.02525,8512657.0
2008-07-30 10:13:00,2.02522,2.02559,2.02522,2.02528,3506337.0
2008-07-30 10:14:00,2.02526,2.02536,2.02516,2.02536,6225619.0
2008-07-30 10:15:00,2.02548,2.02564,2.02548,2.0256,16796420.0
2008-07-30 10:16:00,2.02572,2.02572,2.0253,2.0256,14454854.0
2008-07-30 10:17:00,2.02564,2.02584,2.02564,2.02584,13327735.0
2008-07-30 10:18:00,2.02607,2.02619,2.02595,2.02619,15189919.0
2008-07-30 10:19:00,2.02621,2.02648,2.02618,2.02648,4759732.0
2008-07-30 10:20:00,2.02655,2.02658,2.02612,2.02612,1775470.0
2008-07-30 10:21:00,2.02585,2.02606,2.02585,2.02604,9756452.0
2008-07-30 10:22:00,2.02609,2.02629,2.02606,2.02624,3123181.0
2008-07-30 10:23:00,2.02637,2.02637,2.0261,2.0261,3703219.0
2008-07-30 10:24:00,2.02622,2.02628,2.02612,2.02617,7285900.0
2008-07-30 10:25:00,2.02624,2.02632,2.02607,2.02616,3668951.0
2008-07-30 10:26:00,2.0262,2.02647,2.0262,2.02647,4185631.0
2008-07-30 10:27:00,2.0266,2.0268,2.02652,2.0268,2726105.0
2008-07-30 10:28:00,2.02688,2.02695,2.02655,2.02655,4292592.0
2008-07-30 10:29:00,2.02646,2.02671,2.02631,2.02671,6792512.0
2008-07-30 10:30:00,2.02677,2.02702,2.02677,2.02691,9978332.0
2008-07-30 10:31:00,2.02692,2.02693,2.02677,2.02677,8197208.0
2008-07-30 10:32:00,2.02669,2.02673,2.02657,2.02657,2608319.0
2008-07-30 10:33:00,2.02654,2.02722,2.02654,2.02721,4275509.0
2008-07-30 10:34:00,2.02727,2.02727,2.02713,2.02723,7359720.0
2008-07-30 10:35:00,2.02711,2.02711,2.02676,2.02692,3900462.0
2008-07-30 10:36:00,2.02693,2.02702,2.0268,2.02685,23362356.0
2008-07-30 10:37:00,2.02679,2.02679,2.02648,2.02648,11139832.0
2008-07-30 10:38:00,2.02652,2.02659,2.02648,2.02648,5053078.0
2008-07-30 10:39:00,2.02649,2.0267,2.02649,2.02659,2121046.0
2008-07-30 10:40:00,2.02679,2.02692,2.02676,2.02677,7615903.0
2008-07-30 10:41:00,2.02678,2.02678,2.02652,2.02664,5104263.0
2008-07-30 10:42:00,2.02665,2.02674,2.02665,2.02674,4334700.0
2008-07-30 10:43:00,2.02679,2.02697,2.02679,2.0268,3437915.0
2008-07-30 10:44:00,2.02684,2.02686,2.02663,2.02686,6568202.0
2008-07-30 10:45:00,2.02683,2.02683,2.02654,2.02664,19428467.0
2008-07-30 10:46:00,2.02665,2.02665,2.02616,2.02659,6922549.0
2008-07-30 10:47:00,2.02674,2.02683,2.02672,2.02672,6141525.0
2008-07-30 10:48:00,2.02677,2.02686,2.02662,2.02686,2528316.0
2008-07-30 10:49:00,2.02693,2.02729,2.02693,2.02709,11167016.0
2008-07-30 10:50:00,2.02709,2.02711,2.02685,2.02698,5722345.0
2008-07-30 10:51:00,2.027,2.02707,2.02691,2.02707,3487979.0
2008-07-30 10:52:00,2.02697,2.02723,2.02697,2.02704,12674471.0
2008-07-30 10:53:00,2.02699,2.02707,2.02694,2.02704,12590699.0
2008-07-30 10:54:00,2.02699,2.02703,2.02669,2.02685,14943244.0
2008-07-30 10:55:00,2.02693,2.02715,2.02677,2.0271,6266246.0
2008-07-30 10:56:00,2.02714,2.02725,2.02714,2.02725,5019108.0
2008-07-30 10:57:00,2.02745,2.02775,2.02745,2.02775,9201522.0
2008-07-30 10:58:00,2.02783,2.02801,2.02783,2.02788,1067628.0
2008-07-30 10:59:00,2.02786,2.02791,2.02786,2.02787,18741415.0
2008-07-30 11:00:00,2.02771,2.02775,2.02761,2.02761,2848302.0
2008-07-30 11:01:00,2.02761,2.02771,2.02747,2.02764,9615996.0
2008-07-30 11:02:00,2.02756,2.02756,2.02732,2.02754,2913006.0
2008-07-30 11:03:00,2.02753,2.02754,2.02708,2.02708,3528756.0
2008-07-30 11:04:00,2.02691,2.02712,2.02691,2.02701,13926134.0
2008-07-30 11:05:00,2.02701,2.02714,2.02689,2.02689,2812495.0
2008-07-30 11:06:00,2.02702,2.02714,2.02679,2.02679,2957044.0
2008-07-30 11:07:00,2.02687,2.02703,2.02678,2.02703,4533537.0
2008-07-30 11:08:00,2.02705,2.02708,2.02691,2.02698,6436858.0
2008-07-30 11:09:00,2.02703,2.02717,2.02683,2.02717,18551890.0
2008-07-30 11:10:00,2.02737,2.02771,2.02737,2.0276,2591140.0
2008-07-30 11:11:00,2.02789,2.02818,2.02775,2.02775,2517079.0
2008-07-30 11:12:00,2.02759,2.02759,2.02701,2.02701,4004446.0
2008-07-30 11:13:00,2.02697,2.02708,2.02697,2.027,11503280.0
2008-07-30 11:14:00,2.02702,2.02708,2.02692,2.02698,20491923.0
2008-07-30 11:15:00,2.0271,2.02718,2.02693,2.02693,5618541.0
2008-07-30 11:16:00,2.02691,2.02697,2.02687,2.02689,10486455.0
2008-07-30 11:17:00,2.02678,2.02678,2.02661,2.02661,10438360.0
2008-07-30 11:18:00,2.02652,2.0266,2.02638,2.0266,3428471.0
2008-07-30 11:19:00,2.02669,2.02681,2.02668,2.02681,2310306.0
2008-07-30 11:20:00,2.02685,2.02685,2.02665,2.02665,24717422.0
2008-07-30 11:21:00,2.02668,2.02668,2.02656,2.02656,3494574.0
2008-07-30 11:22:00,2.02662,2.02668,2.02646,2.0265,25653852.0
2008-07-30 11:23:00,2.02641,2.02662,2.02625,2.02641,3695248.0
2008-07-30 11:24:00,2.02636,2.02636,2.0259,2.0259,6031693.0
2008-07-30 11:25:00,2.02608,2.02625,2.02608,2.02621,7155678.0
2008-07-30 11:26:00,2.02625,2.0263,2.02613,2.02613,23804774.0
2008-07-30 11:27:00,2.02613,2.02614,2.02604,2.02607,4744420.0
2008-07-30 11:28:00,2.02593,2.0261,2.02591,2.02606,3573155.0
2008-07-30 11:29:00,2.02595,2.02598,2.02583,2.02584,3280689.0
2008-07-30 11:30:00,2.02585,2.02625,2.0257,2.02625,14468928.0
2008-07-30 11:31:00,2.02634,2.0266,2.02634,2.0266,9604910.0
2008-07-30 11:32:00,2.02649,2.02649,2.02602,2.02606,4040124.0
2008-07-30 11:33:00,2.02606,2.02626,2.02596,2.02626,8892376.0
2008-07-30 11:34:00,2.02612,2.02612,2.02588,2.02608,3731930.0
2008-07-30 11:35:00,2.02627,2.02646,2.02627,2.02646,6005632.0
2008-07-30 11:36:00,2.02641,2.02663,2.02641,2.0266,6017859.0
2008-07-30 11:37:00,2.02648,2.02661,2.02626,2.02626,4262450.0
2008-07-30 11:38:00,2.02627,2.02657,2.02624,2.02657,1978263.0
2008-07-30 11:39:00,2.02672,2.0268,2.02634,2.02675,4771783.0
2008-07-30 11:40:00,2.02668,2.02674,2.02654,2.02674,1415458.0
2008-07-30 11:41:00,2.02683,2.02683,2.02674,2.02674,6087099.0
2008-07-30 11:42:00,2.02662,2.02662,2.02637,2.02637,4064354.0
2008-07-30 11:43:00,2.02654,2.02686,2.02654,2.02682,8523948.0
2008-07-30 11:44:00,2.02695,2.02743,2.02695,2.02729,8559058.0
2008-07-30 11:45:00,2.02688,2.02721,2.02681,2.02681,10565773.0
2008-07-30 11:46:00,2.02666,2.02666,2.02636,2.0264,5193753.0
2008-07-30 11:47:00,2.02643,2.02649,2.02634,2.02634,4903269.0
2008-07-30 11:48:00,2.02624,2.02649,2.02612,2.02649,12778568.0
2008-07-30 11:49:00,2.02663,2.02679,2.02659,2.02679,2781688.0
2008-07-30 11:50:00,2.02675,2.02689,2.0266,2.0266,5776136.0
2008-07-30 11:51:00,2.02668,2.02681,2.02667,2.02681,3898829.0
2008-07-30 11:52:00,2.02671,2.02671,2.02601,2.02601,4253684.0
2008-07-30 11:53:00,2.02602,2.02602,2.02569,2.02569,12904743.0
2008-07-30 11:54:00,2.02558,2.02561,2.02542,2.02561,6907481.0
2008-07-30 11:55:00,2.02568,2.02615,2.02568,2.02615,5962094.0
2008-07-30 11:56:00,2.02622,2.02629,2.02606,2.02606,3738580.0
2008-07-30 11:57:00,2.02612,2.02615,2.02578,2.0258,25633227.0
2008-07-30 11:58:00,2.02572,2.02577,2.02557,2.02562,4042777.0
2008-07-30 11:59:00,2.02558,2.02558,2.02537,2.02537,21684372.0
2008-07-30 12:00:00,2.02536,2.02536,2.02505,2.02509,5211574.0
2008-07-30 12:01:00,2.02501,2.0252,2.02482,2.0252,28967680.0
2008-07-30 12:02:00,2.02525,2.02531,2.02504,2.02504,1959634.0
2008-07-30 12:03:00,2.025,2.025,2.02479,2.02484,1805325.0
2008-07-30 12:04:00,2.02484,2.02484,2.02475,2.02482,16372496.0
2008-07-30 12:05:00,2.02486,2.02486,2.02468,2.02478,3620747.0
2008-07-30 12:06:00,2.02474,2.02501,2.02474,2.02501,1993304.0
2008-07-30 12:07:00,2.02493,2.02516,2.02493,2.02506,5070068.0
2008-07-30 12:08:00,2.02505,2.02517,2.02505,2.02509,10011517.0
2008-07-30 12:09:00,2.025,2.025,2.02456,2.0249,8029717.0
2008-07-30 12:10:00,2.02486,2.02486,2.02449,2.02449,4083952.0
2008-07-30 12:11:00,2.02453,2.02453,2.02425,2.02425,17963258.0
2008-07-30 12:12:00,2.02403,2.0241,2.02394,2.02409,22555610.0
2008-07-30 12:13:00,2.02409,2.02416,2.02409,2.02411,7018652.0
2008-07-30 12:14:00,2.02421,2.02431,2.02414,2.02423,4253119.0
2008-07-30 12:15:00,2.02421,2.02427,2.02408,2.02408,13360025.0
2008-07-30 12:16:00,2.02421,2.02508,2.02421,2.02508,10918694.0
2008-07-30 12:17:00,2.02519,2.02542,2.02487,2.02542,15045461.0
2008-07-30 12:18:00,2.02551,2.02589,2.02551,2.02589,9743717.0
2008-07-30 12:19:00,2.02586,2.02595,2.02578,2.02587,32598292.0
2008-07-30 12:20:00,2.02589,2.02589,2.02546,2.02546,2229291.0
2008-07-30 12:21:00,2.02539,2.02568,2.02539,2.02568,1609169.0
2008-07-30 12:22:00,2.02575,2.02593,2.02575,2.02576,6532324.0
2008-07-30 12:23:00,2.02577,2.02577,2.02561,2.02567,12514278.0
2008-07-30 12:24:00,2.02565,2.02565,2.02546,2.02546,5259364.0
2008-07-30 12:25:00,2.02542,2.02542,2.02532,2.02532,5010621.0
2008-07-30 12:26:00,2.02496,2.02545,2.02496,2.02526,1914624.0
2008-07-30 12:27:00,2.02508,2.02508,2.02479,2.02486,8378021.0
2008-07-30 12:28:00,2.02485,2.02498,2.0248,2.0248,21841849.0
2008-07-30 12:29:00,2.02476,2.02499,2.02476,2.02491,4230657.0
2008-07-30 12:30:00,2.02462,2.02477,2.02443,2.02443,3181165.0
2008-07-30 12:31:00,2.02433,2.02434,2.02424,2.02431,16424217.0
2008-07-30 12:32:00,2.0243,2.0243,2.02396,2.02396,5264063.0
2008-07-30 12:33:00,2.02397,2.02418,2.02395,2.02418,6274570.0
2008-07-30 12:34:00,2.02413,2.02424,2.0241,2.02424,20956384.0
2008-07-30 12:35:00,2.02425,2.02441,2.02417,2.02441,5352574.0
2008-07-30 12:36:00,2.02437,2.02439,2.024,2.02439,10289654.0
2008-07-30 12:37:00,2.02442,2.02443,2.02418,2.02425,12601643.0
2008-07-30 12:38:00,2.02423,2.02423,2.02387,2.02397,11513553.0
2008-07-30 12:39:00,2.02404,2.02409,2.02388,2.02409,5988269.0
2008-07-30 12:40:00,2.02413,2.02413,2.02375,2.02375,8521822.0
2008-07-30 12:41:00,2.02374,2.02376,2.02357,2.02357,2537276.0
2008-07-30 12:42:00,2.02375,2.02377,2.02372,2.02377,3502229.0
2008-07-30 12:43:00,2.02368,2.02368,2.02328,2.02328,5811173.0
2008-07-30 12:44:00,2.02333,2.02341,2.02327,2.02337,5813989.0
2008-07-30 12:45:00,2.02326,2.0234,2.02325,2.02328,9353008.0
2008-07-30 12:46:00,2.02319,2.02347,2.02314,2.02347,3859813.0
2008-07-30 12:47:00,2.02349,2.02349,2.02328,2.02332,38556985.0
2008-07-30 12:48:00,2.02335,2.02347,2.02327,2.02342,10580705.0
2008-07-30 12:49:00,2.02332,2.02358,2.02332,2.0235,7039253.0
2008-07-30 12:50:00,2.0235,2.02366,2.0235,2.02354,4936966.0
2008-07-30 12:51:00,2.02361,2.02375,2.0236,2.02366,8166837.0
2008-07-30 12:52:00,2.02364,2.02369,2.02351,2.02364,5206831.0
2008-07-30 12:53:00,2.02374,2.02386,2.02374,2.02381,9638361.0
2008-07-30 12:54:00,2.02398,2.02432,2.02398,2.02432,8054573.0
2008-07-30 12:55:00,2.02432,2.02468,2.02432,2.02468,11719007.0
2008-07-30 12:56:00,2.02463,2.02463,2.02443,2.02446,2918950.0
2008-07-30 12:57:00,2.02455,2.02455,2.02397,2.02397,6916264.0
2008-07-30 12:58:00,2.0238,2.02412,2.0238,2.02409,6924056.0
2008-07-30 12:59:00,2.02414,2.02445,2.02414,2.02445,8029151.0
2008-07-30 13:00:00,2.02453,2.02491,2.02453,2.02488,49433301.0
2008-07-30 13:01:00,2.02489,2.02509,2.02479,2.02508,4816974.0
2008-07-30 13:02:00,2.02529,2.02546,2.02529,2.02532,8859666.0
2008-07-30 13:03:00,2.02526,2.02552,2.02526,2.02551,4050411.0
2008-07-30 13:04:00,2.02542,2.02542,2.02503,2.02503,36041495.0
2008-07-30 13:05:00,2.02495,2.02495,2.02468,2.02479,2450525.0
2008-07-30 13:06:00,2.02466,2.02466,2.02426,2.02426,28220795.0
2008-07-30 13:07:00,2.02423,2.02429,2.02384,2.02429,9814173.0
2008-07-30 13:08:00,2.0243,2.02436,2.0242,2.0242,3716154.0
2008-07-30 13:09:00,2.02421,2.02421,2.02406,2.02406,2447323.0
2008-07-30 13:10:00,2.02408,2.02475,2.02408,2.02475,5696621.0
2008-07-30 13:11:00,2.02479,2.02479,2.02459,2.02459,12631297.0
2008-07-30 13:12:00,2.02455,2.02464,2.02445,2.02449,682289.0
2008-07-30 13:13:00,2.0245,2.0249,2.0245,2.0249,6905673.0
2008-07-30 13:14:00,2.02491,2.02493,2.02471,2.02471,10634214.0
2008-07-30 13:15:00,2.02478,2.02495,2.02459,2.02495,11230944.0
2008-07-30 13:16:00,2.02483,2.02483,2.02461,2.02461,15678422.0
2008-07-30 13:17:00,2.02454,2.02454,2.02429,2.02436,8544401.0
2008-07-30 13:18:00,2.02423,2.0243,2.02418,2.02418,6828210.0
2008-07-30 13:19:00,2.02413,2.02416,2.02403,2.02412,3601103.0
2008-07-30 13:20:00,2.024,2.02405,2.02384,2.02405,4495502.0
2008-07-30 13:21:00,2.0239,2.02402,2.02373,2.02373,8206756.0
2008-07-30 13:22:00,2.02373,2.02382,2.02365,2.02382,5806431.0
2008-07-30 13:23:00,2.02381,2.02385,2.02372,2.02375,12218566.0
2008-07-30 13:24:00,2.02366,2.02378,2.02366,2.02377,14536319.0
2008-07-30 13:25:00,2.02377,2.02377,2.0236,2.02367,10076028.0
2008-07-30 13:26:00,2.02362,2.02366,2.02352,2.02366,11673064.0
2008-07-30 13:27:00,2.02365,2.02384,2.02361,2.02384,11485993.0
2008-07-30 13:28:00,2.02382,2.02382,2.02332,2.02372,12718792.0
2008-07-30 13:29:00,2.0237,2.02385,2.02361,2.02385,8147132.0
2008-07-30 13:30:00,2.02383,2.02384,2.02356,2.02356,2578872.0
2008-07-30 13:31:00,2.02344,2.0236,2.02326,2.0236,45467967.0
2008-07-30 13:32:00,2.0238,2.02422,2.02378,2.02422,7134394.0
2008-07-30 13:33:00,2.02425,2.02467,2.02425,2.02467,5663245.0
2008-07-30 13:34:00,2.02469,2.02479,2.02462,2.02479,4710605.0
2008-07-30 13:35:00,2.02477,2.02499,2.02476,2.02479,9990939.0
2008-07-30 13:36:00,2.02457,2.02465,2.02439,2.0244,1764912.0
2008-07-30 13:37:00,2.02422,2.02434,2.02409,2.02409,1953264.0
2008-07-30 13:38:00,2.02414,2.02414,2.02381,2.02385,4990916.0
2008-07-30 13:39:00,2.02398,2.02406,2.02369,2.02369,5968931.0
2008-07-30 13:40:00,2.02389,2.02436,2.02389,2.02436,19969771.0
2008-07-30 13:41:00,2.02442,2.0247,2.02442,2.02462,8070746.0
2008-07-30 13:42:00,2.02456,2.02457,2.02429,2.02452,16642270.0
2008-07-30 13:43:00,2.02444,2.02445,2.02417,2.02417,3400770.0
2008-07-30 13:44:00,2.02409,2.02409,2.02382,2.02382,4804747.0
2008-07-30 13:45:00,2.02402,2.02425,2.02402,2.02425,11620003.0
2008-07-30 13:46:00,2.02433,2.0245,2.02433,2.0245,9211483.0
2008-07-30 13:47:00,2.02438,2.02446,2.02438,2.02441,10385680.0
2008-07-30 13:48:00,2.02434,2.02449,2.02434,2.02449,7805503.0
2008-07-30 13:49:00,2.02437,2.02481,2.02437,2.02481,9401437.0
2008-07-30 13:50:00,2.02486,2.02517,2.02486,2.02517,5539751.0
2008-07-30 13:51:00,2.02522,2.02546,2.02522,2.02546,8769594.0
2008-07-30 13:52:00,2.02574,2.02606,2.02567,2.02567,1868805.0
2008-07-30 13:53:00,2.0257,2.02583,2.0256,2.02564,8626034.0
2008-07-30 13:54:00,2.02561,2.02582,2.02561,2.02582,16126498.0
2008-07-30 13:55:00,2.0258,2.02598,2.02563,2.02598,14666564.0
2008-07-30 13:56:00,2.02581,2.02622,2.02581,2.02603,2590026.0
2008-07-30 13:57:00,2.02608,2.02611,2.02599,2.02611,24055790.0
2008-07-30 13:58:00,2.02616,2.02623,2.02608,2.02617,35922611.0
2008-07-30 13:59:00,2.02606,2.02606,2.02577,2.0258,15131074.0
2008-07-30 14:00:00,2.02577,2.02577,2.02561,2.02575,3158830.0
2008-07-30 14:01:00,2.02577,2.02594,2.02575,2.02594,23530328.0
2008-07-30 14:02:00,2.02601,2.02609,2.02589,2.02603,9946155.0
2008-07-30 14:03:00,2.02621,2.02633,2.02617,2.02627,6037754.0
2008-07-30 14:04:00,2.02616,2.02629,2.02611,2.02617,6700669.0
2008-07-30 14:05:00,2.02614,2.02628,2.02588,2.02628,4247016.0
2008-07-30 14:06:00,2.02618,2.02618,2.02598,2.02613,8101499.0
2008-07-30 14:07:00,2.02606,2.02615,2.02581,2.02615,57255039.0
2008-07-30 14:08:00,2.0262,2.02634,2.02616,2.02625,15867932.0
2008-07-30 14:09:00,2.02617,2.02631,2.02617,2.02629,6281187.0
2008-07-30 14:10:00,2.02641,2.02646,2.02629,2.02643,7482609.0
2008-07-30 14:11:00,2.02645,2.02677,2.02636,2.02659,7330828.0
2008-07-30 14:12:00,2.02656,2.02656,2.02628,2.02644,12239335.0
2008-07-30 14:13:00,2.02636,2.02636,2.02586,2.02595,9661731.0
2008-07-30 14:14:00,2.02588,2.02588,2.02572,2.02572,5302305.0
2008-07-30 14:15:00,2.02571,2.02574,2.02556,2.02556,8268081.0
2008-07-30 14:16:00,2.0255,2.0255,2.02514,2.02514,13770898.0
2008-07-30 14:17:00,2.02523,2.02523,2.02462,2.02462,6996355.0
2008-07-30 14:18:00,2.02494,2.02494,2.0247,2.0247,6685591.0
2008-07-30 14:19:00,2.02455,2.02463,2.02441,2.02441,2193228.0
2008-07-30 14:20:00,2.02437,2.02437,2.02416,2.02437,5006087.0
2008-07-30 14:21:00,2.02446,2.02505,2.02437,2.02494,28457452.0
2008-07-30 14:22:00,2.02474,2.0248,2.02456,2.0248,21566702.0
2008-07-30 14:23:00,2.02501,2.0252,2.02496,2.0252,10660582.0
2008-07-30 14:24:00,2.02521,2.02572,2.02521,2.02567,13435985.0
2008-07-30 14:25:00,2.0258,2.02598,2.02564,2.02564,6396036.0
2008-07-30 14:26:00,2.02625,2.02633,2.02617,2.02633,3010580.0
2008-07-30 14:27:00,2.02635,2.02663,2.02635,2.02636,4857540.0
2008-07-30 14:28:00,2.02686,2.02686,2.02623,2.02623,8316827.0
2008-07-30 14:29:00,2.02618,2.02637,2.02599,2.02636,9870349.0
2008-07-30 14:30:00,2.02631,2.02632,2.02578,2.02593,8346114.0
2008-07-30 14:31:00,2.02608,2.02649,2.02606,2.02649,6558080.0
2008-07-30 14:32:00,2.0264,2.0264,2.02596,2.02596,21120042.0
2008-07-30 14:33:00,2.02597,2.02597,2.02576,2.02576,5150921.0
2008-07-30 14:34:00,2.02575,2.02581,2.02566,2.02579,7018142.0
2008-07-30 14:35:00,2.02579,2.02582,2.02558,2.02558,4194665.0
2008-07-30 14:36:00,2.0255,2.0255,2.02533,2.0254,3834327.0
2008-07-30 14:37:00,2.02527,2.02527,2.02487,2.02487,2983064.0
2008-07-30 14:38:00,2.02487,2.02513,2.02483,2.02512,25250752.0
2008-07-30 14:39:00,2.02529,2.02558,2.02529,2.02558,3738571.0
2008-07-30 14:40:00,2.02534,2.02552,2.0249,2.0249,2854648.0
2008-07-30 14:41:00,2.02498,2.0253,2.0249,2.0253,2752220.0
2008-07-30 14:42:00,2.02523,2.02537,2.02523,2.02537,1584821.0
2008-07-30 14:43:00,2.02555,2.02586,2.02555,2.02586,21756606.0
2008-07-30 14:44:00,2.02594,2.0267,2.02594,2.0267,5926545.0
2008-07-30 14:45:00,2.02676,2.02687,2.02617,2.02617,45379112.0
2008-07-30 14:46:00,2.02611,2.02636,2.02606,2.02606,3455483.0
2008-07-30 14:47:00,2.02598,2.02598,2.02557,2.02557,8964089.0
2008-07-30 14:48:00,2.02556,2.02558,2.02531,2.02536,26579193.0
2008-07-30 14:49:00,2.02526,2.02551,2.02514,2.02551,2954109.0
2008-07-30 14:50:00,2.02553,2.02553,2.0252,2.02524,25807589.0
2008-07-30 14:51:00,2.02514,2.02514,2.02464,2.02465,2906506.0
2008-07-30 14:52:00,2.02462,2.02476,2.02451,2.02451,11121377.0
2008-07-30 14:53:00,2.02436,2.02454,2.02428,2.02428,4468271.0
2008-07-30 14:54:00,2.02424,2.02453,2.02424,2.02453,7097434.0
2008-07-30 14:55:00,2.02443,2.02445,2.02422,2.02422,3264266.0
2008-07-30 14:56:00,2.02418,2.02462,2.02418,2.02458,5418666.0
2008-07-30 14:57:00,2.02468,2.02483,2.02453,2.02453,5115323.0
2008-07-30 14:58:00,2.02453,2.02469,2.02438,2.02438,18682350.0
2008-07-30 14:59:00,2.0244,2.0248,2.0244,2.0248,5741418.0
2008-07-30 15:00:00,2.02489,2.02516,2.02489,2.02492,2334458.0
2008-07-30 15:01:00,2.02468,2.0247,2.02446,2.02464,11157479.0
2008-07-30 15:02:00,2.02411,2.02463,2.02411,2.02462,5410826.0
2008-07-30 15:03:00,2.02467,2.02488,2.02467,2.02468,7016175.0
2008-07-30 15:04:00,2.02489,2.02518,2.02489,2.02512,6813723.0
2008-07-30 15:05:00,2.02515,2.02539,2.02515,2.02516,4218971.0
2008-07-30 15:06:00,2.02524,2.02552,2.02524,2.02552,3035944.0
2008-07-30 15:07:00,2.02546,2.02555,2.02506,2.02555,12967546.0
2008-07-30 15:08:00,2.02568,2.02611,2.02564,2.02611,6269629.0
2008-07-30 15:09:00,2.02624,2.02656,2.02624,2.02656,3278397.0
2008-07-30 15:10:00,2.02645,2.02687,2.02645,2.02687,8026469.0
2008-07-30 15:11:00,2.02688,2.02711,2.02678,2.02694,2547522.0
2008-07-30 15:12:00,2.02702,2.0274,2.02702,2.0274,10366350.0
2008-07-30 15:13:00,2.02743,2.02759,2.02736,2.02756,3645399.0
2008-07-30 15:14:00,2.02767,2.02811,2.02767,2.02809,14749177.0
2008-07-30 15:15:00,2.028,2.028,2.02762,2.02762,7451205.0
2008-07-30 15:16:00,2.02753,2.02754,2.02724,2.02754,6203309.0
2008-07-30 15:17:00,2.02747,2.02747,2.02701,2.02708,12826028.0
2008-07-30 15:18:00,2.02713,2.02717,2.02692,2.02692,10392454.0
2008-07-30 15:19:00,2.02682,2.02715,2.02682,2.02715,2546957.0
2008-07-30 15:20:00,2.02727,2.02751,2.02722,2.02751,2854103.0
2008-07-30 15:21:00,2.02761,2.02772,2.02744,2.02744,4125190.0
2008-07-30 15:22:00,2.02735,2.02739,2.02717,2.02718,8270376.0
2008-07-30 15:23:00,2.02729,2.02758,2.02724,2.02724,14289294.0
2008-07-30 15:24:00,2.0271,2.0271,2.02523,2.02658,8188870.0
2008-07-30 15:25:00,2.02643,2.02643,2.02606,2.02618,10663920.0
2008-07-30 15:26:00,2.02641,2.02678,2.02641,2.02669,4090585.0
2008-07-30 15:27:00,2.0268,2.02688,2.02675,2.02678,4353160.0
2008-07-30 15:28:00,2.02697,2.02712,2.02656,2.02666,5765306.0
2008-07-30 15:29:00,2.02663,2.02663,2.02614,2.02614,13201274.0
2008-07-30 15:30:00,2.02644,2.02662,2.02644,2.0266,3197911.0
2008-07-30 15:31:00,2.02661,2.02668,2.02653,2.02659,10685340.0
2008-07-30 15:32:00,2.02667,2.02672,2.02663,2.02665,4924694.0
2008-07-30 15:33:00,2.02655,2.02658,2.0264,2.02658,4557752.0
2008-07-30 15:34:00,2.02666,2.02666,2.02639,2.02642,12836578.0
2008-07-30 15:35:00,2.02629,2.02675,2.02629,2.02675,3754337.0
2008-07-30 15:36:00,2.02688,2.02716,2.02675,2.02715,13644629.0
2008-07-30 15:37:00,2.02712,2.02714,2.02701,2.02714,9742229.0
2008-07-30 15:38:00,2.0272,2.0272,2.02671,2.02671,8784825.0
2008-07-30 15:39:00,2.02683,2.02699,2.02683,2.02695,10553699.0
2008-07-30 15:40:00,2.02711,2.02722,2.0271,2.02717,5474643.0
2008-07-30 15:41:00,2.02708,2.02735,2.02708,2.02735,2759559.0
2008-07-30 15:42:00,2.02741,2.02746,2.02733,2.02738,15609428.0
2008-07-30 15:43:00,2.02721,2.02728,2.02632,2.02632,15095479.0
2008-07-30 15:44:00,2.02639,2.02639,2.02587,2.02587,26015181.0
2008-07-30 15:45:00,2.02572,2.02572,2.02549,2.02549,5820639.0
2008-07-30 15:46:00,2.02561,2.02563,2.02524,2.02556,8141652.0
2008-07-30 15:47:00,2.0252,2.02526,2.02465,2.02474,5247061.0
2008-07-30 15:48:00,2.02452,2.02478,2.02452,2.02478,4086110.0
2008-07-30 15:49:00,2.02481,2.02481,2.0247,2.02477,4999663.0
2008-07-30 15:50:00,2.02479,2.02481,2.02464,2.02464,3936687.0
2008-07-30 15:51:00,2.02479,2.02523,2.02479,2.02522,2920238.0
2008-07-30 15:52:00,2.02543,2.02591,2.02543,2.02584,7080474.0
2008-07-30 15:53:00,2.02593,2.02622,2.0259,2.02622,3686047.0
2008-07-30 15:54:00,2.0262,2.02635,2.02605,2.02605,4441559.0
2008-07-30 15:55:00,2.02631,2.02657,2.02631,2.02657,18133458.0
2008-07-30 15:56:00,2.02678,2.02688,2.02628,2.02669,3068968.0
2008-07-30 15:57:00,2.02662,2.02662,2.02648,2.0265,2738309.0
2008-07-30 15:58:00,2.02647,2.02706,2.02647,2.02706,12588248.0
2008-07-30 15:59:00,2.02712,2.02757,2.02708,2.02757,3245758.0
2008-07-30 16:00:00,2.02742,2.02764,2.02715,2.02764,15017501.0
2008-07-30 16:01:00,2.02778,2.02778,2.02765,2.02772,2752658.0
2008-07-30 16:02:00,2.02799,2.02827,2.02796,2.02827,4770145.0
2008-07-30 16:03:00,2.02825,2.02825,2.028,2.02803,16991366.0
2008-07-30 16:04:00,2.02806,2.02806,2.02751,2.02751,2082818.0
2008-07-30 16:05:00,2.02761,2.02811,2.02735,2.02811,11254878.0
2008-07-30 16:06:00,2.02819,2.02834,2.02811,2.02811,2814552.0
2008-07-30 16:07:00,2.0281,2.02811,2.02796,2.02796,4483474.0
2008-07-30 16:08:00,2.02789,2.02799,2.02774,2.02774,3103884.0
2008-07-30 16:09:00,2.02768,2.02768,2.02722,2.02722,6399838.0
2008-07-30 16:10:00,2.02708,2.02708,2.02603,2.02612,3039146.0
2008-07-30 16:11:00,2.02614,2.02624,2.02614,2.02624,12332981.0
2008-07-30 16:12:00,2.02618,2.02665,2.02616,2.02665,15827931.0
2008-07-30 16:13:00,2.02668,2.02689,2.02662,2.02689,5483763.0
2008-07-30 16:14:00,2.0271,2.02744,2.0271,2.02744,2039550.0
2008-07-30 16:15:00,2.02745,2.02805,2.02745,2.02805,1906882.0
2008-07-30 16:16:00,2.02806,2.02817,2.02796,2.02796,16079863.0
2008-07-30 16:17:00,2.02781,2.02781,2.0275,2.02774,2497713.0
2008-07-30 16:18:00,2.02766,2.02772,2.02699,2.02699,2521542.0
2008-07-30 16:19:00,2.0269,2.0269,2.02662,2.02667,14396241.0
2008-07-30 16:20:00,2.02662,2.02662,2.02641,2.02648,8288171.0
2008-07-30 16:21:00,2.02651,2.02689,2.02651,2.02689,5427798.0
2008-07-30 16:22:00,2.02691,2.02692,2.02675,2.02675,26470579.0
2008-07-30 16:23:00,2.02665,2.02665,2.02644,2.02653,6187288.0
2008-07-30 16:24:00,2.02654,2.02654,2.02643,2.02643,4354616.0
2008-07-30 16:25:00,2.02629,2.02629,2.02576,2.02576,12977456.0
2008-07-30 16:26:00,2.02576,2.02576,2.0255,2.0255,1299925.0
2008-07-30 16:27:00,2.02532,2.02532,2.02512,2.02526,5743122.0
2008-07-30 16:28:00,2.02535,2.02558,2.02531,2.02538,12757392.0
2008-07-30 16:29:00,2.02524,2.02544,2.02524,2.02544,5040486.0
2008-07-30 16:30:00,2.02537,2.02537,2.02525,2.02535,1242524.0
2008-07-30 16:31:00,2.02538,2.02543,2.02505,2.02505,5569309.0
2008-07-30 16:32:00,2.02497,2.02532,2.02497,2.02532,7097671.0
2008-07-30 16:33:00,2.02539,2.02551,2.02534,2.02537,11574534.0
2008-07-30 16:34:00,2.02559,2.02584,2.02552,2.02552,25582860.0
2008-07-30 16:35:00,2.02551,2.02567,2.02551,2.02564,4791655.0
2008-07-30 16:36:00,2.02567,2.02571,2.02557,2.02568,17055331.0
2008-07-30 16:37:00,2.02576,2.0258,2.02564,2.02576,21331692.0
2008-07-30 16:38:00,2.02579,2.02589,2.02556,2.02589,7592417.0
2008-07-30 16:39:00,2.02584,2.02592,2.02574,2.02586,3516924.0
2008-07-30 16:40:00,2.02572,2.02572,2.02533,2.02547,35321818.0
2008-07-30 16:41:00,2.0254,2.0254,2.02497,2.02499,4054089.0
2008-07-30 16:42:00,2.02501,2.02501,2.02462,2.02462,10680345.0
2008-07-30 16:43:00,2.02453,2.02496,2.02453,2.02496,4409680.0
2008-07-30 16:44:00,2.02522,2.0256,2.0252,2.0252,8846519.0
2008-07-30 16:45:00,2.02513,2.02585,2.02513,2.02585,8126283.0
2008-07-30 16:46:00,2.02577,2.02583,2.02567,2.02567,3938492.0
2008-07-30 16:47:00,2.02555,2.02573,2.0255,2.02573,9899517.0
2008-07-30 16:48:00,2.02569,2.02588,2.02566,2.02571,14779048.0
2008-07-30 16:49:00,2.02577,2.02577,2.02534,2.02549,3737586.0
2008-07-30 16:50:00,2.02541,2.02541,2.02515,2.02521,8796159.0
2008-07-30 16:51:00,2.02522,2.02575,2.02522,2.02575,4650602.0
2008-07-30 16:52:00,2.0258,2.02647,2.0258,2.02631,11657043.0
2008-07-30 16:53:00,2.02642,2.02666,2.02624,2.02624,2696801.0
2008-07-30 16:54:00,2.02605,2.02605,2.02568,2.02594,2367261.0
2008-07-30 16:55:00,2.02593,2.02593,2.02547,2.02547,3779749.0
2008-07-30 16:56:00,2.02533,2.02533,2.02513,2.02513,10052400.0
2008-07-30 16:57:00,2.02524,2.0253,2.02519,2.02521,3038948.0
2008-07-30 16:58:00,2.02517,2.02534,2.02517,2.02532,8750189.0
2008-07-30 16:59:00,2.02528,2.02528,2.02472,2.02472,1231320.0
2008-07-30 17:00:00,2.02462,2.02469,2.02443,2.02469,9904697.0
2008-07-30 17:01:00,2.02483,2.02514,2.02483,2.02511,1064303.0
2008-07-30 17:02:00,2.02499,2.02516,2.02492,2.02508,3880353.0
2008-07-30 17:03:00,2.02515,2.0254,2.02515,2.02536,6167863.0
2008-07-30 17:04:00,2.0252,2.0252,2.02474,2.02474,4677802.0
2008-07-30 17:05:00,2.02478,2.02506,2.02478,2.025,7246365.0
2008-07-30 17:06:00,2.02493,2.02512,2.02472,2.02512,7808944.0
2008-07-30 17:07:00,2.02523,2.02539,2.02396,2.02522,3880005.0
2008-07-30 17:08:00,2.0253,2.02535,2.02514,2.02533,8186144.0
2008-07-30 17:09:00,2.02536,2.02561,2.02536,2.02561,2967264.0
2008-07-30 17:10:00,2.02554,2.02554,2.02532,2.02541,6923431.0
2008-07-30 17:11:00,2.02549,2.02557,2.02549,2.02557,3908430.0
2008-07-30 17:12:00,2.02544,2.02558,2.02533,2.02533,7005150.0
2008-07-30 17:13:00,2.02555,2.02574,2.02555,2.02562,4113049.0
2008-07-30 17:14:00,2.02564,2.02588,2.02563,2.02588,12240928.0
2008-07-30 17:15:00,2.02588,2.02592,2.02577,2.02592,2619877.0
2008-07-30 17:16:00,2.02599,2.02608,2.02599,2.02608,236668370.0
2008-07-30 17:17:00,2.02606,2.0262,2.0259,2.0262,16590343.0
2008-07-30 17:18:00,2.02623,2.02664,2.02622,2.02647,3851905.0
2008-07-30 17:19:00,2.02655,2.02675,2.02655,2.02657,8176361.0
2008-07-30 17:20:00,2.02656,2.02667,2.02617,2.02667,6383045.0
2008-07-30 17:21:00,2.02676,2.02712,2.02676,2.02712,6290223.0
2008-07-30 17:22:00,2.02729,2.0274,2.02711,2.02711,10995882.0
2008-07-30 17:23:00,2.02717,2.02717,2.02703,2.02704,37719142.0
2008-07-30 17:24:00,2.02704,2.02716,2.02702,2.02705,7418428.0
2008-07-30 17:25:00,2.02702,2.02702,2.02667,2.02687,4949711.0
2008-07-30 17:26:00,2.02702,2.02731,2.02686,2.02731,6578996.0
2008-07-30 17:27:00,2.02739,2.02752,2.02737,2.02741,13731246.0
2008-07-30 17:28:00,2.02732,2.02766,2.0273,2.02766,9793994.0
2008-07-30 17:29:00,2.02779,2.02787,2.02746,2.02773,10420047.0
2008-07-30 17:30:00,2.02766,2.02796,2.02761,2.02796,18095727.0
2008-07-30 17:31:00,2.02809,2.0284,2.02799,2.0284,23240464.0
2008-07-30 17:32:00,2.02841,2.02841,2.02828,2.02828,2031291.0
2008-07-30 17:33:00,2.0283,2.0283,2.02778,2.028,5960056.0
2008-07-30 17:34:00,2.0279,2.02797,2.02786,2.02786,8118612.0
2008-07-30 17:35:00,2.02778,2.02779,2.02762,2.02773,3168768.0
2008-07-30 17:36:00,2.02801,2.02842,2.02801,2.02842,18609200.0
2008-07-30 17:37:00,2.02819,2.02829,2.02807,2.02807,7752540.0
2008-07-30 17:38:00,2.02807,2.02829,2.02788,2.02788,38498414.0
2008-07-30 17:39:00,2.02757,2.02795,2.02757,2.0278,3816754.0
2008-07-30 17:40:00,2.02771,2.02785,2.02767,2.02774,12534048.0
2008-07-30 17:41:00,2.02779,2.02795,2.02779,2.02795,2176437.0
2008-07-30 17:42:00,2.02789,2.02793,2.02748,2.02778,3542314.0
2008-07-30 17:43:00,2.0278,2.02806,2.0278,2.02792,1512728.0
2008-07-30 17:44:00,2.02803,2.02803,2.02753,2.02753,15553221.0
2008-07-30 17:45:00,2.0273,2.0273,2.02704,2.02704,5663907.0
2008-07-30 17:46:00,2.02704,2.02704,2.02678,2.02687,25958081.0
2008-07-30 17:47:00,2.02687,2.02715,2.02675,2.02675,8945418.0
2008-07-30 17:48:00,2.0267,2.02674,2.02651,2.02674,2856632.0
2008-07-30 17:49:00,2.0268,2.02698,2.0268,2.02693,5375985.0
2008-07-30 17:50:00,2.02692,2.02692,2.02676,2.0268,8337111.0
2008-07-30 17:51:00,2.02685,2.0271,2.02682,2.02701,4222797.0
2008-07-30 17:52:00,2.02723,2.02734,2.0272,2.02734,9324973.0
2008-07-30 17:53:00,2.02757,2.02782,2.02757,2.02782,5454434.0
2008-07-30 17:54:00,2.02784,2.02789,2.02773,2.02788,2340186.0
2008-07-30 17:55:00,2.02788,2.02791,2.02762,2.02777,5669913.0
2008-07-30 17:56:00,2.02798,2.02846,2.02793,2.02793,2754133.0
2008-07-30 17:57:00,2.02827,2.02835,2.028,2.028,35014843.0
2008-07-30 17:58:00,2.02796,2.02796,2.02773,2.02784,29212178.0
2008-07-30 17:59:00,2.02795,2.0281,2.0279,2.0281,5012437.0
2008-07-30 18:00:00,2.02795,2.02828,2.02795,2.02822,6532276.0
2008-07-30 18:01:00,2.02806,2.02818,2.02776,2.02776,5044145.0
2008-07-30 18:02:00,2.0276,2.0276,2.02735,2.02754,9306013.0
2008-07-30 18:03:00,2.02723,2.02764,2.02723,2.02745,2378151.0
2008-07-30 18:04:00,2.02734,2.02734,2.02707,2.02707,6010080.0
2008-07-30 18:05:00,2.02682,2.02701,2.02663,2.02663,17799269.0
2008-07-30 18:06:00,2.02668,2.02704,2.02668,2.02704,7351915.0
2008-07-30 18:07:00,2.02717,2.02726,2.02702,2.02726,21292476.0
2008-07-30 18:08:00,2.02731,2.02731,2.0271,2.02722,10748978.0
2008-07-30 18:09:00,2.02718,2.02721,2.02691,2.02721,13059467.0
2008-07-30 18:10:00,2.02734,2.0275,2.02731,2.02746,35654233.0
2008-07-30 18:11:00,2.0274,2.0274,2.02711,2.02712,7156085.0
2008-07-30 18:12:00,2.02677,2.02729,2.02677,2.02718,7148578.0
2008-07-30 18:13:00,2.02706,2.0271,2.02691,2.02701,3651008.0
2008-07-30 18:14:00,2.02701,2.02701,2.02684,2.02684,858039.0
2008-07-30 18:15:00,2.02686,2.02688,2.02666,2.02688,2210842.0
2008-07-30 18:16:00,2.02682,2.02682,2.02659,2.02675,5402533.0
2008-07-30 18:17:00,2.02685,2.0271,2.02685,2.0271,7929366.0
2008-07-30 18:18:00,2.02727,2.02734,2.02716,2.02717,6259208.0
2008-07-30 18:19:00,2.02727,2.02747,2.02722,2.02747,19694150.0
2008-07-30 18:20:00,2.02735,2.02735,2.02721,2.02729,4409005.0
2008-07-30 18:21:00,2.02732,2.02732,2.02711,2.02719,1715522.0
2008-07-30 18:22:00,2.02713,2.02716,2.02704,2.02716,1930792.0
2008-07-30 18:23:00,2.02714,2.0272,2.02711,2.0272,3752185.0
2008-07-30 18:24:00,2.02714,2.02714,2.027,2.0271,2913490.0
2008-07-30 18:25:00,2.02701,2.02717,2.02701,2.02707,19499915.0
2008-07-30 18:26:00,2.02703,2.02755,2.02703,2.02755,9754085.0
2008-07-30 18:27:00,2.02768,2.02784,2.02755,2.02755,2553035.0
2008-07-30 18:28:00,2.02758,2.0277,2.02751,2.02764,18679094.0
2008-07-30 18:29:00,2.02773,2.02804,2.02773,2.02804,3994681.0
2008-07-30 18:30:00,2.028,2.02813,2.02797,2.02807,3123169.0
2008-07-30 18:31:00,2.02802,2.02802,2.02762,2.02762,10411249.0
2008-07-30 18:32:00,2.02772,2.02778,2.02757,2.02778,14754597.0
2008-07-30 18:33:00,2.02781,2.02798,2.0278,2.02797,5371558.0
2008-07-30 18:34:00,2.02793,2.02793,2.02776,2.02777,5602797.0
2008-07-30 18:35:00,2.02776,2.028,2.02776,2.028,27302035.0
2008-07-30 18:36:00,2.02804,2.02804,2.0277,2.02778,4347296.0
2008-07-30 18:37:00,2.02779,2.02789,2.02772,2.02787,15662492.0
2008-07-30 18:38:00,2.02789,2.02799,2.02777,2.02797,14645975.0
2008-07-30 18:39:00,2.0279,2.02812,2.02781,2.02812,5100820.0
2008-07-30 18:40:00,2.02811,2.02811,2.02761,2.02784,26050175.0
2008-07-30 18:41:00,2.02788,2.02789,2.02753,2.02753,1256399.0
2008-07-30 18:42:00,2.02755,2.02757,2.02739,2.02751,24507533.0
2008-07-30 18:43:00,2.02731,2.02737,2.02705,2.02706,10373764.0
2008-07-30 18:44:00,2.02705,2.02711,2.027,2.027,3176946.0
2008-07-30 18:45:00,2.02698,2.02698,2.02671,2.02683,3036201.0
2008-07-30 18:46:00,2.02683,2.02685,2.02664,2.02685,1994626.0
2008-07-30 18:47:00,2.02672,2.02703,2.02667,2.02667,7260089.0
2008-07-30 18:48:00,2.02647,2.02647,2.02605,2.0261,5461913.0
2008-07-30 18:49:00,2.02607,2.02607,2.02567,2.02567,5704696.0
2008-07-30 18:50:00,2.02563,2.02595,2.02563,2.02595,1545399.0
2008-07-30 18:51:00,2.02589,2.02589,2.02543,2.02569,8908642.0
2008-07-30 18:52:00,2.02573,2.02577,2.02548,2.02548,4122796.0
2008-07-30 18:53:00,2.02546,2.02546,2.02496,2.02496,8599459.0
2008-07-30 18:54:00,2.02514,2.02514,2.02461,2.02474,6712973.0
2008-07-30 18:55:00,2.0248,2.0248,2.0246,2.02474,5751330.0
2008-07-30 18:56:00,2.02466,2.02466,2.02436,2.02436,9730839.0
2008-07-30 18:57:00,2.02427,2.02427,2.02413,2.02413,5872049.0
2008-07-30 18:58:00,2.02398,2.02403,2.02243,2.02403,1199950.0
2008-07-30 18:59:00,2.02398,2.02427,2.02383,2.02427,9268926.0
2008-07-30 19:00:00,2.02442,2.02463,2.02442,2.0246,11929275.0
2008-07-30 19:01:00,2.02461,2.02487,2.02461,2.02472,2837767.0
2008-07-30 19:02:00,2.02474,2.02485,2.02468,2.02485,3697508.0
2008-07-30 19:03:00,2.02486,2.02488,2.02474,2.02474,9996406.0
2008-07-30 19:04:00,2.0246,2.0246,2.02437,2.02458,18256920.0
2008-07-30 19:05:00,2.02452,2.02477,2.02452,2.02464,19413421.0
2008-07-30 19:06:00,2.02463,2.02515,2.02463,2.02513,4073995.0
2008-07-30 19:07:00,2.02525,2.02544,2.02525,2.02542,6357697.0
2008-07-30 19:08:00,2.02546,2.02567,2.02541,2.02541,12374527.0
2008-07-30 19:09:00,2.0253,2.0253,2.02506,2.02506,4932291.0
2008-07-30 19:10:00,2.02499,2.02514,2.02494,2.02514,2482621.0
2008-07-30 19:11:00,2.02519,2.02523,2.02503,2.02523,10488742.0
2008-07-30 19:12:00,2.02535,2.02548,2.02532,2.02548,9615186.0
2008-07-30 19:13:00,2.02536,2.02574,2.02524,2.02573,7862521.0
2008-07-30 19:14:00,2.02576,2.02576,2.02555,2.02561,8041209.0
2008-07-30 19:15:00,2.02559,2.02569,2.02554,2.02565,9110646.0
2008-07-30 19:16:00,2.02554,2.02567,2.02546,2.02567,2364339.0
2008-07-30 19:17:00,2.02573,2.02582,2.02551,2.02576,5128092.0
2008-07-30 19:18:00,2.02588,2.02595,2.02588,2.02594,3677482.0
2008-07-30 19:19:00,2.02596,2.02617,2.02594,2.0261,3729902.0
2008-07-30 19:20:00,2.02621,2.0263,2.02606,2.02625,5561234.0
2008-07-30 19:21:00,2.02624,2.02636,2.02624,2.02634,4685058.0
2008-07-30 19:22:00,2.02625,2.02638,2.02619,2.02638,9645960.0
2008-07-30 19:23:00,2.02643,2.02662,2.02643,2.02647,9415274.0
2008-07-30 19:24:00,2.02637,2.0264,2.02616,2.02616,5917234.0
2008-07-30 19:25:00,2.02606,2.02606,2.02568,2.02575,10141626.0
2008-07-30 19:26:00,2.0258,2.02593,2.02574,2.02593,4784301.0
2008-07-30 19:27:00,2.02593,2.02603,2.02593,2.02597,5994404.0
2008-07-30 19:28:00,2.02596,2.02599,2.02579,2.02593,16230205.0
2008-07-30 19:29:00,2.02596,2.02642,2.02594,2.02642,3584674.0
2008-07-30 19:30:00,2.02654,2.02665,2.02608,2.02665,17179402.0
2008-07-30 19:31:00,2.02656,2.0271,2.02656,2.0271,7665239.0
2008-07-30 19:32:00,2.02717,2.02727,2.02695,2.02695,6216597.0
2008-07-30 19:33:00,2.02676,2.02685,2.02665,2.02668,6043962.0
2008-07-30 19:34:00,2.02666,2.02696,2.02661,2.02696,6385006.0
2008-07-30 19:35:00,2.02709,2.02742,2.02662,2.02742,2909807.0
2008-07-30 19:36:00,2.02762,2.02783,2.02762,2.0278,2213579.0
2008-07-30 19:37:00,2.02766,2.02766,2.02737,2.02754,7506938.0
2008-07-30 19:38:00,2.02751,2.02751,2.02727,2.02749,3688991.0
2008-07-30 19:39:00,2.02736,2.02758,2.02736,2.02748,9296423.0
2008-07-30 19:40:00,2.02746,2.0276,2.02735,2.02737,7340953.0
2008-07-30 19:41:00,2.02726,2.02757,2.02726,2.02756,25932023.0
2008-07-30 19:42:00,2.02763,2.0278,2.02761,2.02761,4581971.0
2008-07-30 19:43:00,2.02762,2.02762,2.02745,2.02745,7435145.0
2008-07-30 19:44:00,2.02761,2.02772,2.02761,2.02767,9026881.0
2008-07-30 19:45:00,2.02771,2.02796,2.02771,2.0278,6585020.0
2008-07-30 19:46:00,2.0279,2.02795,2.02777,2.02777,2919936.0
2008-07-30 19:47:00,2.0277,2.0277,2.02757,2.02757,3869062.0
2008-07-30 19:48:00,2.02767,2.02789,2.02752,2.02789,2076156.0
2008-07-30 19:49:00,2.02795,2.02796,2.02783,2.02783,1299909.0
2008-07-30 19:50:00,2.02788,2.02805,2.02771,2.02805,4246522.0
2008-07-30 19:51:00,2.02818,2.02818,2.02791,2.02804,9850366.0
2008-07-30 19:52:00,2.02817,2.02849,2.02817,2.02849,7997596.0
2008-07-30 19:53:00,2.02861,2.02902,2.02825,2.02902,950717.0
2008-07-30 19:54:00,2.02916,2.02916,2.02877,2.02899,9138530.0
2008-07-30 19:55:00,2.02893,2.02911,2.02874,2.02911,4385508.0
2008-07-30 19:56:00,2.02905,2.02914,2.02891,2.02891,6980946.0
2008-07-30 19:57:00,2.02875,2.02877,2.02867,2.02867,2080917.0
2008-07-30 19:58:00,2.02875,2.02881,2.02865,2.02881,8270775.0
2008-07-30 19:59:00,2.0288,2.02893,2.0288,2.02893,4817138.0
2008-07-30 20:00:00,2.02892,2.02898,2.02882,2.02882,1266912.0
2008-07-30 20:01:00,2.02876,2.02876,2.02865,2.02871,3292395.0
2008-07-30 20:02:00,2.02881,2.02897,2.0288,2.02897,7047386.0
2008-07-30 20:03:00,2.02903,2.02915,2.02894,2.02915,14203641.0
2008-07-30 20:04:00,2.0292,2.02925,2.02905,2.0292,3432887.0
2008-07-30 20:05:00,2.0293,2.02935,2.02896,2.02928,9550492.0
2008-07-30 20:06:00,2.0293,2.02942,2.02925,2.0293,4331584.0
2008-07-30 20:07:00,2.02912,2.0292,2.02903,2.02903,4820412.0
2008-07-30 20:08:00,2.02898,2.02899,2.02832,2.02832,8232362.0
2008-07-30 20:09:00,2.02821,2.02821,2.02794,2.02803,7342222.0
2008-07-30 20:10:00,2.02805,2.02817,2.02805,2.02815,9637776.0
2008-07-30 20:11:00,2.02799,2.02816,2.02799,2.02801,2761838.0
2008-07-30 20:12:00,2.02804,2.02816,2.02789,2.02789,10791499.0
2008-07-30 20:13:00,2.02783,2.0279,2.02766,2.0279,3223687.0
2008-07-30 20:14:00,2.02784,2.02784,2.02766,2.02783,2761024.0
2008-07-30 20:15:00,2.02772,2.02779,2.02757,2.02757,25594312.0
2008-07-30 20:16:00,2.02771,2.02771,2.02757,2.02763,3506037.0
2008-07-30 20:17:00,2.02764,2.02764,2.02737,2.02737,4324685.0
2008-07-30 20:18:00,2.02744,2.02747,2.02716,2.02716,4487884.0
2008-07-30 20:19:00,2.02698,2.02736,2.02692,2.02736,1444759.0
2008-07-30 20:20:00,2.0273,2.0273,2.02689,2.02698,3991184.0
2008-07-30 20:21:00,2.02689,2.02695,2.02685,2.0269,2016080.0
2008-07-30 20:22:00,2.02708,2.02723,2.02697,2.02697,7654771.0
2008-07-30 20:23:00,2.02712,2.02726,2.02712,2.02714,6871233.0
2008-07-30 20:24:00,2.02719,2.0273,2.02703,2.0273,2566796.0
2008-07-30 20:25:00,2.0273,2.0273,2.0271,2.02719,10713005.0
2008-07-30 20:26:00,2.02726,2.02775,2.02726,2.02775,2481637.0
2008-07-30 20:27:00,2.02773,2.02818,2.02773,2.02818,4053788.0
2008-07-30 20:28:00,2.02815,2.02847,2.02815,2.02841,3489460.0
2008-07-30 20:29:00,2.02855,2.02864,2.02852,2.02852,9968562.0
2008-07-30 20:30:00,2.02861,2.02886,2.02861,2.02886,9133732.0
2008-07-30 20:31:00,2.02887,2.02914,2.02876,2.02897,17447007.0
2008-07-30 20:32:00,2.02903,2.02903,2.02881,2.02885,2451286.0
2008-07-30 20:33:00,2.02881,2.02885,2.02867,2.02874,4166364.0
2008-07-30 20:34:00,2.0287,2.02879,2.02864,2.02872,5658892.0
2008-07-30 20:35:00,2.02861,2.02868,2.0283,2.0283,7048982.0
2008-07-30 20:36:00,2.02838,2.0287,2.02838,2.02849,7567441.0
2008-07-30 20:37:00,2.02839,2.02848,2.02826,2.02847,6972782.0
2008-07-30 20:38:00,2.02837,2.02848,2.02837,2.02845,4189642.0
2008-07-30 20:39:00,2.02839,2.02846,2.02827,2.02844,5034594.0
2008-07-30 20:40:00,2.02828,2.02828,2.0278,2.0278,3527111.0
2008-07-30 20:41:00,2.02778,2.02783,2.02763,2.02764,5884640.0
2008-07-30 20:42:00,2.02775,2.02784,2.02732,2.02784,17452030.0
2008-07-30 20:43:00,2.02781,2.02786,2.02768,2.02768,9792404.0
2008-07-30 20:44:00,2.02726,2.02783,2.02726,2.02781,3332684.0
2008-07-30 20:45:00,2.02806,2.02833,2.02806,2.0282,4800502.0
2008-07-30 20:46:00,2.02843,2.02843,2.02778,2.0278,3050427.0
2008-07-30 20:47:00,2.02801,2.02822,2.02801,2.02822,31329400.0
2008-07-30 20:48:00,2.0282,2.02827,2.02819,2.0282,1817750.0
2008-07-30 20:49:00,2.02822,2.02839,2.02798,2.02839,85456842.0
2008-07-30 20:50:00,2.02844,2.02858,2.02837,2.02837,9112929.0
2008-07-30 20:51:00,2.02836,2.02841,2.02818,2.0283,22419451.0
2008-07-30 20:52:00,2.02821,2.02824,2.02813,2.02824,8844869.0
2008-07-30 20:53:00,2.02829,2.02831,2.02816,2.02818,9944218.0
2008-07-30 20:54:00,2.02811,2.02819,2.0281,2.0281,22142896.0
2008-07-30 20:55:00,2.02811,2.02829,2.02806,2.02806,2607727.0
2008-07-30 20:56:00,2.02792,2.02806,2.02791,2.02791,6255404.0
2008-07-30 20:57:00,2.02784,2.02784,2.02765,2.0277,3052908.0
2008-07-30 20:58:00,2.02769,2.02788,2.02769,2.02788,6728625.0
2008-07-30 20:59:00,2.02782,2.02788,2.02754,2.02754,14857607.0
2008-07-30 21:00:00,2.02739,2.02739,2.02709,2.02709,5462816.0
2008-07-30 21:01:00,2.02688,2.02706,2.02688,2.02702,2318162.0
2008-07-30 21:02:00,2.02701,2.02701,2.02685,2.02689,8326647.0
2008-07-30 21:03:00,2.02693,2.02713,2.02693,2.02713,11303983.0
2008-07-30 21:04:00,2.02693,2.02701,2.02693,2.02701,7413059.0
2008-07-30 21:05:00,2.02697,2.02711,2.02695,2.02695,7378075.0
2008-07-30 21:06:00,2.02695,2.0272,2.02695,2.02709,3449607.0
2008-07-30 21:07:00,2.02709,2.02709,2.02689,2.02689,9029920.0
2008-07-30 21:08:00,2.02673,2.02673,2.02639,2.02668,8681479.0
2008-07-30 21:09:00,2.02676,2.02676,2.02643,2.02671,8060935.0
2008-07-30 21:10:00,2.02683,2.02693,2.02676,2.02689,3717220.0
2008-07-30 21:11:00,2.02686,2.02687,2.02677,2.02677,3519695.0
2008-07-30 21:12:00,2.02696,2.02696,2.02682,2.02682,10091612.0
2008-07-30 21:13:00,2.02684,2.02689,2.02671,2.02686,5118986.0
2008-07-30 21:14:00,2.02681,2.02683,2.02668,2.02668,3944783.0
2008-07-30 21:15:00,2.02674,2.02674,2.02656,2.0267,5754686.0
2008-07-30 21:16:00,2.0267,2.02673,2.02664,2.02666,10467034.0
2008-07-30 21:17:00,2.02667,2.02671,2.02649,2.0266,2474418.0
2008-07-30 21:18:00,2.02651,2.02651,2.02615,2.02615,11780201.0
2008-07-30 21:19:00,2.02597,2.02608,2.02584,2.02608,1428655.0
2008-07-30 21:20:00,2.02617,2.0263,2.02617,2.02628,6681209.0
2008-07-30 21:21:00,2.02639,2.02692,2.02639,2.02692,21343817.0
2008-07-30 21:22:00,2.02694,2.02694,2.0267,2.02684,1963713.0
2008-07-30 21:23:00,2.02694,2.02711,2.02689,2.02711,5089059.0
2008-07-30 21:24:00,2.0271,2.0271,2.02676,2.0269,1735593.0
2008-07-30 21:25:00,2.02677,2.02694,2.02662,2.02694,3322874.0
2008-07-30 21:26:00,2.02697,2.02719,2.0269,2.02699,9959655.0
2008-07-30 21:27:00,2.0269,2.0269,2.02678,2.02682,6443901.0
2008-07-30 21:28:00,2.02686,2.02691,2.02676,2.02677,7085620.0
2008-07-30 21:29:00,2.02691,2.02691,2.02622,2.02622,14401208.0
2008-07-30 21:30:00,2.02633,2.02633,2.02618,2.0263,5408541.0
2008-07-30 21:31:00,2.02619,2.0262,2.02608,2.02608,3541052.0
2008-07-30 21:32:00,2.02602,2.02607,2.02555,2.02607,5829688.0
2008-07-30 21:33:00,2.02613,2.02622,2.02612,2.02612,13226642.0
2008-07-30 21:34:00,2.02608,2.02608,2.02578,2.02578,50456879.0
2008-07-30 21:35:00,2.02577,2.02577,2.0255,2.0256,4315209.0
2008-07-30 21:36:00,2.02556,2.02556,2.02533,2.02535,6131718.0
2008-07-30 21:37:00,2.02529,2.02529,2.02507,2.02508,5162127.0
2008-07-30 21:38:00,2.02501,2.02503,2.02471,2.02471,11114016.0
2008-07-30 21:39:00,2.02476,2.02508,2.0247,2.02508,4183468.0
2008-07-30 21:40:00,2.02514,2.02516,2.025,2.02503,4618595.0
2008-07-30 21:41:00,2.02503,2.02512,2.02497,2.02501,3663568.0
2008-07-30 21:42:00,2.02511,2.02511,2.02493,2.02504,10298181.0
2008-07-30 21:43:00,2.02501,2.02522,2.02497,2.02522,3480771.0
2008-07-30 21:44:00,2.02527,2.02537,2.02519,2.02526,8254701.0
2008-07-30 21:45:00,2.02531,2.02545,2.0253,2.02545,8861473.0
2008-07-30 21:46:00,2.02545,2.02566,2.02538,2.02543,7371363.0
2008-07-30 21:47:00,2.02524,2.02556,2.02524,2.02547,41733362.0
2008-07-30 21:48:00,2.02546,2.02561,2.02536,2.02561,6522603.0
2008-07-30 21:49:00,2.02571,2.02613,2.0257,2.02613,10874077.0
2008-07-30 21:50:00,2.02604,2.02605,2.02585,2.02593,10827602.0
2008-07-30 21:51:00,2.02595,2.02606,2.02592,2.02593,3421885.0
2008-07-30 21:52:00,2.02586,2.02594,2.02579,2.02594,13221732.0
2008-07-30 21:53:00,2.02592,2.02598,2.02582,2.02598,3649036.0
2008-07-30 21:54:00,2.02601,2.02616,2.02601,2.02616,5363368.0
2008-07-30 21:55:00,2.02624,2.0264,2.02593,2.02638,4132632.0
2008-07-30 21:56:00,2.02632,2.02641,2.02628,2.0263,17413317.0
2008-07-30 21:57:00,2.02611,2.02611,2.02586,2.02586,19609964.0
2008-07-30 21:58:00,2.02593,2.02638,2.02583,2.02617,17832168.0
2008-07-30 21:59:00,2.02628,2.02628,2.02609,2.02609,25392652.0
2008-07-30 22:00:00,2.02604,2.02604,2.02588,2.02604,4104805.0
2008-07-30 22:01:00,2.026,2.02624,2.026,2.02607,1950750.0
2008-07-30 22:02:00,2.026,2.02622,2.0257,2.02622,9606676.0
2008-07-30 22:03:00,2.02625,2.0266,2.02625,2.0266,1416402.0
2008-07-30 22:04:00,2.02659,2.02659,2.02624,2.02637,4179030.0
2008-07-30 22:05:00,2.02642,2.02642,2.02608,2.02634,5189047.0
2008-07-30 22:06:00,2.02623,2.02672,2.02612,2.02672,7909629.0
2008-07-30 22:07:00,2.02677,2.02681,2.02671,2.02675,20585632.0
2008-07-30 22:08:00,2.02685,2.0271,2.02685,2.02699,7097384.0
2008-07-30 22:09:00,2.02708,2.02708,2.0269,2.0269,20800612.0
2008-07-30 22:10:00,2.02681,2.02698,2.02664,2.0269,13990609.0
2008-07-30 22:11:00,2.0269,2.0269,2.02662,2.02679,10362354.0
2008-07-30 22:12:00,2.02684,2.02697,2.02684,2.02695,4188224.0
2008-07-30 22:13:00,2.02697,2.02705,2.02692,2.02705,31544609.0
2008-07-30 22:14:00,2.0271,2.02717,2.02699,2.02707,5213126.0
2008-07-30 22:15:00,2.02702,2.02705,2.02683,2.02705,9405236.0
2008-07-30 22:16:00,2.02699,2.02699,2.02681,2.02681,1418789.0
2008-07-30 22:17:00,2.02695,2.02727,2.02694,2.02727,20969253.0
2008-07-30 22:18:00,2.02725,2.02734,2.02714,2.02714,4232296.0
2008-07-30 22:19:00,2.02709,2.02741,2.02709,2.02741,8598917.0
2008-07-30 22:20:00,2.02747,2.02747,2.02686,2.02729,7864792.0
2008-07-30 22:21:00,2.02746,2.0279,2.02746,2.0279,8288802.0
2008-07-30 22:22:00,2.02794,2.02794,2.02733,2.02769,7065601.0
2008-07-30 22:23:00,2.02764,2.02764,2.02739,2.02747,31839801.0
2008-07-30 22:24:00,2.02746,2.02751,2.02733,2.02751,4317808.0
2008-07-30 22:25:00,2.02755,2.0276,2.02746,2.02756,18052568.0
2008-07-30 22:26:00,2.02761,2.02766,2.02753,2.02754,16103882.0
2008-07-30 22:27:00,2.02752,2.02752,2.02734,2.02738,8884814.0
2008-07-30 22:28:00,2.0274,2.02783,2.0274,2.02783,10051895.0
2008-07-30 22:29:00,2.0279,2.02793,2.02779,2.02787,9396840.0
2008-07-30 22:30:00,2.0278,2.0278,2.02761,2.02771,6953397.0
2008-07-30 22:31:00,2.0277,2.02786,2.0277,2.02786,7837497.0
2008-07-30 22:32:00,2.02773,2.02773,2.02736,2.02736,9460416.0
2008-07-30 22:33:00,2.02744,2.02793,2.02744,2.02793,5401258.0
2008-07-30 22:34:00,2.02797,2.02798,2.02783,2.02783,14763492.0
2008-07-30 22:35:00,2.02789,2.028,2.02774,2.02785,3221047.0
2008-07-30 22:36:00,2.02786,2.02796,2.02786,2.0279,9555242.0
2008-07-30 22:37:00,2.02808,2.02821,2.02808,2.0282,4644419.0
2008-07-30 22:38:00,2.0282,2.0282,2.02789,2.02789,7813409.0
2008-07-30 22:39:00,2.02775,2.0279,2.02769,2.02788,1648750.0
2008-07-30 22:40:00,2.02782,2.02799,2.02772,2.02785,6183072.0
2008-07-30 22:41:00,2.0277,2.02784,2.02764,2.02778,5978423.0
2008-07-30 22:42:00,2.02763,2.02794,2.02763,2.02784,4106897.0
2008-07-30 22:43:00,2.02785,2.02805,2.02785,2.02805,13565376.0
2008-07-30 22:44:00,2.02811,2.02828,2.0281,2.0281,14433628.0
2008-07-30 22:45:00,2.02789,2.02789,2.02761,2.02761,5232423.0
2008-07-30 22:46:00,2.02762,2.02762,2.02731,2.02731,12224094.0
2008-07-30 22:47:00,2.02733,2.02749,2.02732,2.02749,11040304.0
2008-07-30 22:48:00,2.02755,2.02766,2.02727,2.02729,12779428.0
2008-07-30 22:49:00,2.02726,2.0274,2.02719,2.02719,8736186.0
2008-07-30 22:50:00,2.02718,2.02725,2.02701,2.02725,4461311.0
2008-07-30 22:51:00,2.02721,2.02724,2.02702,2.02724,5453362.0
2008-07-30 22:52:00,2.02726,2.02732,2.02676,2.02676,2202792.0
2008-07-30 22:53:00,2.02684,2.02729,2.02684,2.02726,23706649.0
2008-07-30 22:54:00,2.02719,2.02719,2.02689,2.02689,2305488.0
2008-07-30 22:55:00,2.02691,2.02691,2.02674,2.02676,7656944.0
2008-07-30 22:56:00,2.02685,2.02695,2.02673,2.0269,22589474.0
2008-07-30 22:57:00,2.02687,2.02687,2.02672,2.02672,10266499.0
2008-07-30 22:58:00,2.02677,2.02677,2.02658,2.02672,3789273.0
2008-07-30 22:59:00,2.02676,2.02694,2.02673,2.02688,1721513.0
2008-07-30 23:00:00,2.02713,2.02735,2.02713,2.02735,2993192.0
2008-07-30 23:01:00,2.02731,2.02742,2.02717,2.02742,11284017.0
2008-07-30 23:02:00,2.02743,2.02747,2.02721,2.02721,11946403.0
2008-07-30 23:03:00,2.02723,2.02723,2.02706,2.02715,4041167.0
2008-07-30 23:04:00,2.02727,2.02741,2.02721,2.02732,5205688.0
2008-07-30 23:05:00,2.02731,2.02738,2.02579,2.02738,3576248.0
2008-07-30 23:06:00,2.02745,2.02762,2.02745,2.02752,5154950.0
2008-07-30 23:07:00,2.02741,2.02741,2.02716,2.02716,3264129.0
2008-07-30 23:08:00,2.02727,2.02748,2.02727,2.02734,4492778.0
2008-07-30 23:09:00,2.02763,2.02763,2.02734,2.02738,916285.0
2008-07-30 23:10:00,2.02742,2.02742,2.02734,2.02742,6889499.0
2008-07-30 23:11:00,2.02739,2.02762,2.02731,2.02762,4271498.0
2008-07-30 23:12:00,2.02774,2.02775,2.02726,2.02726,6049534.0
2008-07-30 23:13:00,2.02723,2.02742,2.02723,2.0274,6713253.0
2008-07-30 23:14:00,2.02744,2.02781,2.02744,2.02764,10067064.0
2008-07-30 23:15:00,2.02773,2.02789,2.02773,2.02776,3888302.0
2008-07-30 23:16:00,2.02772,2.02772,2.02723,2.02723,1597555.0
2008-07-30 23:17:00,2.02724,2.02724,2.0268,2.02723,3199964.0
2008-07-30 23:18:00,2.02724,2.02765,2.02724,2.02759,4205554.0
2008-07-30 23:19:00,2.02752,2.02796,2.02752,2.02796,21428110.0
2008-07-30 23:20:00,2.02809,2.02829,2.02809,2.02824,1522823.0
2008-07-30 23:21:00,2.02818,2.02828,2.02797,2.02797,5851895.0
2008-07-30 23:22:00,2.02787,2.02787,2.02743,2.02743,10952793.0
2008-07-30 23:23:00,2.02728,2.02728,2.02692,2.02692,4257754.0
2008-07-30 23:24:00,2.02675,2.02675,2.0265,2.0265,5939243.0
2008-07-30 23:25:00,2.02643,2.02645,2.02629,2.02645,10997391.0
2008-07-30 23:26:00,2.02649,2.02667,2.0264,2.02643,5172191.0
2008-07-30 23:27:00,2.0265,2.02668,2.02635,2.02635,6612212.0
2008-07-30 23:28:00,2.02622,2.0264,2.02604,2.0264,4319045.0
2008-07-30 23:29:00,2.02644,2.02653,2.02635,2.02635,12298047.0
2008-07-30 23:30:00,2.02592,2.02617,2.02564,2.02564,12344893.0
2008-07-30 23:31:00,2.02564,2.0257,2.0254,2.0257,8892215.0
2008-07-30 23:32:00,2.02582,2.02656,2.02577,2.02656,2054197.0
2008-07-30 23:33:00,2.02664,2.027,2.02664,2.027,8570282.0
2008-07-30 23:34:00,2.0272,2.0272,2.02668,2.02668,10391192.0
2008-07-30 23:35:00,2.02674,2.02676,2.02664,2.02664,25411198.0
2008-07-30 23:36:00,2.02672,2.02685,2.02664,2.02685,5039633.0
2008-07-30 23:37:00,2.02692,2.02703,2.02688,2.02694,7967926.0
2008-07-30 23:38:00,2.02715,2.02736,2.02697,2.02716,18436831.0
2008-07-30 23:39:00,2.02687,2.02692,2.02682,2.02691,2287404.0
2008-07-30 23:40:00,2.02697,2.02721,2.02695,2.02705,9122440.0
2008-07-30 23:41:00,2.02693,2.02702,2.02688,2.02698,2437627.0
2008-07-30 23:42:00,2.02703,2.02703,2.02681,2.02695,2107956.0
2008-07-30 23:43:00,2.02692,2.02721,2.02692,2.02713,2176649.0
2008-07-30 23:44:00,2.02721,2.02765,2.02693,2.02765,4457818.0
2008-07-30 23:45:00,2.02755,2.02755,2.02708,2.02708,9750660.0
2008-07-30 23:46:00,2.02689,2.02713,2.02685,2.02713,3533407.0
2008-07-30 23:47:00,2.02702,2.02727,2.02702,2.02727,5663613.0
2008-07-30 23:48:00,2.02725,2.02725,2.02674,2.02674,3852481.0
2008-07-30 23:49:00,2.02687,2.02705,2.02672,2.02705,15459608.0
2008-07-30 23:50:00,2.02705,2.02736,2.02702,2.02702,16957301.0
2008-07-30 23:51:00,2.02692,2.02692,2.02673,2.02691,24337307.0
2008-07-30 23:52:00,2.02703,2.02748,2.0269,2.02719,2618066.0
2008-07-30 23:53:00,2.02743,2.02743,2.02678,2.02678,6320750.0
2008-07-30 23:54:00,2.02687,2.02701,2.02674,2.02674,6879159.0
2008-07-30 23:55:00,2.02676,2.02679,2.02667,2.02677,3056357.0
2008-07-30 23:56:00,2.02692,2.02695,2.02668,2.02668,3457164.0
2008-07-30 23:57:00,2.02664,2.02664,2.02648,2.02652,1433038.0
2008-07-30 23:58:00,2.02648,2.02648,2.02615,2.02615,3648783.0
2008-07-30 23:59:00,2.02633,2.02665,2.02633,2.02665,2625337.0
2008-07-31 00:00:00,2.02665,2.02729,2.02665,2.02729,36614726.0
2008-07-31 00:01:00,2.02721,2.02721,2.02656,2.0266,17376863.0
2008-07-31 00:02:00,2.02637,2.02665,2.02637,2.02646,3262364.0
2008-07-31 00:03:00,2.02639,2.02669,2.02639,2.02669,10555312.0
2008-07-31 00:04:00,2.02679,2.0268,2.02668,2.02673,7053878.0
2008-07-31 00:05:00,2.02662,2.02671,2.02646,2.02671,1843283.0
2008-07-31 00:06:00,2.02664,2.02664,2.02655,2.02655,9075151.0
2008-07-31 00:07:00,2.0265,2.02654,2.02632,2.02632,6884685.0
2008-07-31 00:08:00,2.02639,2.02641,2.02627,2.02632,5280842.0
2008-07-31 00:09:00,2.0263,2.02637,2.02622,2.02635,5875960.0
2008-07-31 00:10:00,2.02641,2.02642,2.02628,2.02636,6556811.0
2008-07-31 00:11:00,2.02633,2.02633,2.02619,2.02627,8922495.0
2008-07-31 00:12:00,2.02634,2.02658,2.02632,2.02639,10050689.0
2008-07-31 00:13:00,2.02635,2.02635,2.02622,2.02624,11789015.0
2008-07-31 00:14:00,2.02622,2.02626,2.02606,2.02626,1045716.0
2008-07-31 00:15:00,2.02634,2.02649,2.02633,2.02649,5471408.0
2008-07-31 00:16:00,2.02663,2.02678,2.02656,2.02656,3172222.0
2008-07-31 00:17:00,2.02654,2.02655,2.02626,2.02626,5261735.0
2008-07-31 00:18:00,2.02645,2.02667,2.02635,2.02644,7513421.0
2008-07-31 00:19:00,2.02648,2.0265,2.02636,2.0265,10883799.0
2008-07-31 00:20:00,2.02664,2.02682,2.02663,2.02669,1994540.0
2008-07-31 00:21:00,2.02689,2.02713,2.02689,2.02713,5961031.0
2008-07-31 00:22:00,2.02724,2.0275,2.02714,2.0275,10472783.0
2008-07-31 00:23:00,2.0275,2.0275,2.02691,2.02728,13536697.0
2008-07-31 00:24:00,2.02735,2.02748,2.02716,2.0272,4652302.0
2008-07-31 00:25:00,2.02715,2.02717,2.02686,2.02692,4033214.0
2008-07-31 00:26:00,2.02696,2.02701,2.02682,2.02687,3705452.0
2008-07-31 00:27:00,2.02673,2.02673,2.0265,2.0266,10984279.0
2008-07-31 00:28:00,2.02661,2.02665,2.0264,2.0264,28232682.0
2008-07-31 00:29:00,2.02631,2.02638,2.02624,2.02624,15946888.0
2008-07-31 00:30:00,2.02634,2.02658,2.02612,2.02635,2270187.0
2008-07-31 00:31:00,2.02648,2.0265,2.02631,2.02634,7495218.0
2008-07-31 00:32:00,2.0264,2.0264,2.02619,2.02637,11670928.0
2008-07-31 00:33:00,2.02643,2.02662,2.02643,2.02661,11680318.0
2008-07-31 00:34:00,2.02657,2.02657,2.02621,2.02638,3957569.0
2008-07-31 00:35:00,2.02619,2.02643,2.02619,2.02643,14738966.0
2008-07-31 00:36:00,2.02632,2.02641,2.02628,2.02628,5047787.0
2008-07-31 00:37:00,2.02631,2.02642,2.02619,2.02642,6844315.0
2008-07-31 00:38:00,2.02663,2.02663,2.0264,2.02644,18961402.0
2008-07-31 00:39:00,2.02646,2.02659,2.02635,2.02659,1276920.0
2008-07-31 00:40:00,2.02675,2.0269,2.02668,2.02668,673462.0
2008-07-31 00:41:00,2.02654,2.02667,2.02638,2.02667,10335013.0
2008-07-31 00:42:00,2.02669,2.02669,2.02636,2.02636,6798878.0
2008-07-31 00:43:00,2.02626,2.02645,2.02611,2.02611,9883759.0
2008-07-31 00:44:00,2.02614,2.02621,2.02604,2.02621,3256113.0
2008-07-31 00:45:00,2.02622,2.02649,2.0261,2.02649,6245766.0
2008-07-31 00:46:00,2.02664,2.02713,2.02664,2.02695,5088303.0
2008-07-31 00:48:00,2.02687,2.02687,2.02667,2.02676,14062455.0
2008-07-31 00:49:00,2.02663,2.02663,2.02633,2.02644,9176376.0
2008-07-31 00:50:00,2.0264,2.0264,2.02627,2.02634,6409073.0
2008-07-31 00:51:00,2.02625,2.02658,2.02625,2.02658,3323728.0
2008-07-31 00:52:00,2.0265,2.0265,2.02599,2.02613,8869473.0
2008-07-31 00:53:00,2.02608,2.02625,2.02579,2.02625,10716069.0
2008-07-31 00:54:00,2.02614,2.02644,2.02612,2.02638,4440708.0
2008-07-31 00:55:00,2.0265,2.02662,2.02637,2.02647,4470779.0
2008-07-31 00:56:00,2.02644,2.02644,2.02621,2.02628,4832267.0
2008-07-31 00:57:00,2.02625,2.02635,2.02618,2.02627,9938238.0
2008-07-31 00:58:00,2.02638,2.02645,2.02623,2.02623,13966679.0
2008-07-31 00:59:00,2.02621,2.02641,2.02621,2.02628,2807642.0
2008-07-31 01:00:00,2.0261,2.0261,2.02557,2.02557,5419660.0
2008-07-31 01:01:00,2.0257,2.0257,2.02541,2.02542,10041268.0
2008-07-31 01:02:00,2.02548,2.0256,2.02548,2.0256,2028647.0
2008-07-31 01:03:00,2.02554,2.02558,2.02548,2.0255,4090647.0
2008-07-31 01:04:00,2.02539,2.02554,2.02539,2.02539,5301490.0
2008-07-31 01:05:00,2.02539,2.02553,2.02537,2.02553,5739492.0
2008-07-31 01:06:00,2.02558,2.02558,2.02535,2.02545,1283030.0
2008-07-31 01:07:00,2.02545,2.02549,2.0253,2.02535,7832921.0
2008-07-31 01:08:00,2.02529,2.02545,2.0252,2.02545,22000913.0
2008-07-31 01:09:00,2.0255,2.02557,2.02538,2.02549,6135947.0
2008-07-31 01:10:00,2.02563,2.02583,2.02413,2.02544,3102791.0
2008-07-31 01:11:00,2.02529,2.02542,2.02496,2.02541,14346451.0
2008-07-31 01:12:00,2.02543,2.02552,2.02529,2.02544,12254601.0
2008-07-31 01:13:00,2.0255,2.02581,2.02543,2.02581,5614199.0
2008-07-31 01:14:00,2.0258,2.0258,2.02548,2.02553,5362550.0
2008-07-31 01:15:00,2.02564,2.02574,2.02564,2.02568,7257012.0
2008-07-31 01:16:00,2.02574,2.02598,2.02574,2.02595,2399160.0
2008-07-31 01:17:00,2.02581,2.02589,2.02568,2.02568,21048535.0
2008-07-31 01:18:00,2.02563,2.02575,2.02561,2.02575,1676461.0
2008-07-31 01:19:00,2.02578,2.02582,2.02564,2.02567,7013074.0
2008-07-31 01:20:00,2.02566,2.02578,2.02566,2.02578,686227.0
2008-07-31 01:21:00,2.02573,2.026,2.02573,2.026,12623515.0
2008-07-31 01:22:00,2.02605,2.02612,2.02589,2.02589,5015865.0
2008-07-31 01:23:00,2.02593,2.02622,2.02593,2.02622,6843185.0
2008-07-31 01:24:00,2.02617,2.02617,2.02572,2.02612,9814094.0
2008-07-31 01:25:00,2.02621,2.0263,2.02619,2.02619,6261488.0
2008-07-31 01:26:00,2.0262,2.02666,2.02616,2.02666,12147802.0
2008-07-31 01:27:00,2.02686,2.02718,2.02686,2.02718,6219306.0
2008-07-31 01:28:00,2.02721,2.0274,2.02721,2.02732,4413242.0
2008-07-31 01:30:00,2.02745,2.02748,2.02692,2.02699,6446534.0
2008-07-31 01:31:00,2.027,2.02724,2.02671,2.02719,13344139.0
2008-07-31 01:32:00,2.02729,2.0277,2.02723,2.02749,9480471.0
2008-07-31 01:33:00,2.0277,2.02771,2.02763,2.02767,4053077.0
2008-07-31 01:34:00,2.02757,2.02757,2.02726,2.02727,8104734.0
2008-07-31 01:35:00,2.02719,2.02749,2.02719,2.02727,2813800.0
2008-07-31 01:36:00,2.02752,2.02752,2.02725,2.02725,18525062.0
2008-07-31 01:37:00,2.02724,2.02746,2.02724,2.0273,7848022.0
2008-07-31 01:38:00,2.02753,2.02809,2.02753,2.02806,4902987.0
2008-07-31 01:39:00,2.02787,2.02788,2.02724,2.02731,10400415.0
2008-07-31 01:40:00,2.02737,2.02737,2.0271,2.0271,10507249.0
2008-07-31 01:41:00,2.02727,2.02756,2.02727,2.02738,9829593.0
2008-07-31 01:42:00,2.02786,2.02786,2.02741,2.02741,1514617.0
2008-07-31 01:43:00,2.02742,2.02744,2.02729,2.02729,8634909.0
2008-07-31 01:44:00,2.02733,2.02733,2.02704,2.02726,7962176.0
2008-07-31 01:45:00,2.02731,2.02731,2.02706,2.02706,9639622.0
2008-07-31 01:46:00,2.02708,2.0272,2.02708,2.0272,2996098.0
2008-07-31 01:47:00,2.02713,2.02714,2.02702,2.02702,4496852.0
2008-07-31 01:48:00,2.0269,2.02693,2.02677,2.02692,7107855.0
2008-07-31 01:49:00,2.02711,2.02721,2.02711,2.02719,3028787.0
2008-07-31 01:50:00,2.02715,2.02718,2.02701,2.02718,2641525.0
2008-07-31 01:51:00,2.02705,2.02752,2.02705,2.02752,12145211.0
2008-07-31 01:52:00,2.0275,2.02763,2.02748,2.02763,4589773.0
2008-07-31 01:53:00,2.02766,2.02773,2.02764,2.02769,5047797.0
2008-07-31 01:54:00,2.02762,2.02764,2.02754,2.02754,7571715.0
2008-07-31 01:55:00,2.02756,2.02771,2.02753,2.02753,11500673.0
2008-07-31 01:56:00,2.02749,2.02749,2.02716,2.02716,6615888.0
2008-07-31 01:57:00,2.02754,2.02754,2.02721,2.02721,15940604.0
2008-07-31 01:58:00,2.02733,2.0275,2.02716,2.0275,4515870.0
2008-07-31 01:59:00,2.0273,2.02734,2.02707,2.02707,8117747.0
2008-07-31 02:00:00,2.02672,2.02696,2.02672,2.02686,8741921.0
2008-07-31 02:01:00,2.02693,2.02693,2.02668,2.02674,4864141.0
2008-07-31 02:02:00,2.02659,2.02679,2.02659,2.02667,14973329.0
2008-07-31 02:03:00,2.02624,2.02651,2.02622,2.02622,7096308.0
2008-07-31 02:04:00,2.02606,2.0261,2.02584,2.02584,11058341.0
2008-07-31 02:05:00,2.02592,2.0263,2.02592,2.02609,7456880.0
2008-07-31 02:06:00,2.02616,2.02616,2.02609,2.02612,4894595.0
2008-07-31 02:07:00,2.02612,2.02618,2.02607,2.02608,4415791.0
2008-07-31 02:08:00,2.02607,2.02607,2.02581,2.02581,12551892.0
2008-07-31 02:09:00,2.02595,2.02595,2.02578,2.02581,2564340.0
2008-07-31 02:10:00,2.02581,2.0259,2.02571,2.0259,2935440.0
2008-07-31 02:11:00,2.02587,2.02587,2.02577,2.02577,7240354.0
2008-07-31 02:12:00,2.02583,2.0259,2.02576,2.02587,4746017.0
2008-07-31 02:13:00,2.02594,2.02604,2.02586,2.02599,2999398.0
2008-07-31 02:14:00,2.02602,2.02614,2.02598,2.0261,8995543.0
2008-07-31 02:15:00,2.0261,2.02637,2.02601,2.02623,7286033.0
2008-07-31 02:16:00,2.02617,2.02657,2.02617,2.02657,8002696.0
2008-07-31 02:17:00,2.02657,2.02667,2.0265,2.02667,1601073.0
2008-07-31 02:18:00,2.02633,2.02676,2.02633,2.02648,10512931.0
2008-07-31 02:19:00,2.02644,2.02657,2.02643,2.02657,11342023.0
2008-07-31 02:20:00,2.02651,2.02651,2.02608,2.02611,9769316.0
2008-07-31 02:21:00,2.02632,2.02642,2.02626,2.02641,4502282.0
2008-07-31 02:22:00,2.02616,2.0262,2.02592,2.0262,7375962.0
2008-07-31 02:23:00,2.02625,2.02658,2.02624,2.02657,19912998.0
2008-07-31 02:24:00,2.02646,2.02681,2.02646,2.02652,2871224.0
2008-07-31 02:25:00,2.02651,2.02651,2.0263,2.02649,8960459.0
2008-07-31 02:26:00,2.02649,2.02649,2.0261,2.02638,3852735.0
2008-07-31 02:27:00,2.02628,2.02685,2.02628,2.02649,9492810.0
2008-07-31 02:28:00,2.02645,2.02656,2.02611,2.02631,14320817.0
2008-07-31 02:29:00,2.02633,2.02638,2.02625,2.02625,6338152.0
2008-07-31 02:30:00,2.02619,2.02621,2.02604,2.02617,5575314.0
2008-07-31 02:31:00,2.02607,2.02622,2.02607,2.02609,4876509.0
2008-07-31 02:32:00,2.0261,2.0261,2.02569,2.02569,6221795.0
2008-07-31 02:33:00,2.02563,2.0257,2.0255,2.02562,13055134.0
2008-07-31 02:34:00,2.02555,2.02564,2.02553,2.02564,5983840.0
2008-07-31 02:35:00,2.0257,2.02591,2.0257,2.02584,10638584.0
2008-07-31 02:36:00,2.02575,2.0259,2.02549,2.02583,6667820.0
2008-07-31 02:37:00,2.02587,2.02587,2.0257,2.02576,5068578.0
2008-07-31 02:38:00,2.02575,2.02594,2.02563,2.02565,12402746.0
2008-07-31 02:40:00,2.02566,2.02593,2.02566,2.02567,7058246.0
2008-07-31 02:41:00,2.02567,2.02568,2.02559,2.02559,1770659.0
2008-07-31 02:42:00,2.02553,2.02555,2.02541,2.02551,21663787.0
2008-07-31 02:43:00,2.02562,2.02562,2.02549,2.02549,2658642.0
2008-07-31 02:44:00,2.02548,2.0255,2.02539,2.02539,7472978.0
2008-07-31 02:45:00,2.02537,2.02539,2.02522,2.02537,5020176.0
2008-07-31 02:46:00,2.02545,2.02589,2.02545,2.02589,9157506.0
2008-07-31 02:47:00,2.02583,2.02583,2.02546,2.02546,12432385.0
2008-07-31 02:48:00,2.02554,2.02564,2.02533,2.02564,13142591.0
2008-07-31 02:49:00,2.02566,2.02566,2.02414,2.02554,2934913.0
2008-07-31 02:50:00,2.02561,2.02574,2.02558,2.02574,5593898.0
2008-07-31 02:51:00,2.02575,2.02591,2.02559,2.02591,21071653.0
2008-07-31 02:52:00,2.02594,2.02597,2.02579,2.02596,7407016.0
2008-07-31 02:53:00,2.02596,2.02598,2.02583,2.02583,1275379.0
2008-07-31 02:54:00,2.02565,2.02565,2.02525,2.02538,5806851.0
2008-07-31 02:55:00,2.02543,2.02553,2.02529,2.02529,5120234.0
2008-07-31 02:56:00,2.02537,2.02556,2.02534,2.02534,4328270.0
2008-07-31 02:57:00,2.02533,2.02533,2.02523,2.02523,2078744.0
2008-07-31 02:58:00,2.02524,2.02536,2.02518,2.02536,9791585.0
2008-07-31 02:59:00,2.02515,2.02545,2.02515,2.02545,5816332.0
2008-07-31 03:00:00,2.02553,2.02554,2.02533,2.02533,2992903.0
2008-07-31 03:01:00,2.02543,2.02561,2.0253,2.02556,13836614.0
2008-07-31 03:02:00,2.02534,2.02534,2.02502,2.02502,10738236.0
2008-07-31 03:03:00,2.02499,2.02504,2.0248,2.02497,4928875.0
2008-07-31 03:04:00,2.02485,2.02502,2.02462,2.02502,4535177.0
2008-07-31 03:05:00,2.02497,2.02497,2.02477,2.02494,4588455.0
2008-07-31 03:06:00,2.02506,2.02516,2.02474,2.0251,10362701.0
2008-07-31 03:07:00,2.02515,2.02515,2.02496,2.02499,8185192.0
2008-07-31 03:08:00,2.02503,2.02517,2.02492,2.02509,4081335.0
2008-07-31 03:09:00,2.02524,2.02525,2.02519,2.02519,5989227.0
2008-07-31 03:10:00,2.02523,2.02523,2.02506,2.02506,8839586.0
2008-07-31 03:11:00,2.0251,2.0251,2.02491,2.02507,14406775.0
2008-07-31 03:12:00,2.02505,2.02506,2.02502,2.02503,1864469.0
2008-07-31 03:13:00,2.02514,2.02532,2.02511,2.02532,4886962.0
2008-07-31 03:14:00,2.02538,2.02549,2.02529,2.02549,6425023.0
2008-07-31 03:15:00,2.02538,2.02538,2.02512,2.02519,3294660.0
2008-07-31 03:16:00,2.02524,2.02547,2.02507,2.02524,9518258.0
2008-07-31 03:17:00,2.0252,2.02542,2.0252,2.02526,7194582.0
2008-07-31 03:18:00,2.02535,2.02543,2.02522,2.02522,10434139.0
2008-07-31 03:19:00,2.02511,2.0252,2.0249,2.02514,668317.0
2008-07-31 03:20:00,2.02529,2.02543,2.02529,2.02543,1399672.0
2008-07-31 03:21:00,2.02547,2.02557,2.02536,2.02557,17484004.0
2008-07-31 03:22:00,2.02552,2.02563,2.0255,2.02559,6325614.0
2008-07-31 03:23:00,2.02558,2.0257,2.02558,2.02563,5183597.0
2008-07-31 03:24:00,2.02584,2.02595,2.02555,2.02555,14519719.0
2008-07-31 03:25:00,2.0257,2.0257,2.02549,2.02552,3715678.0
2008-07-31 03:26:00,2.02555,2.02577,2.02555,2.02577,9679295.0
2008-07-31 03:27:00,2.02582,2.02594,2.02578,2.02588,11873974.0
2008-07-31 03:28:00,2.02576,2.02596,2.02531,2.02555,7964318.0
2008-07-31 03:29:00,2.02536,2.02601,2.02536,2.02601,2440011.0
2008-07-31 03:30:00,2.02583,2.02583,2.02558,2.0256,15293841.0
2008-07-31 03:31:00,2.02551,2.02551,2.02518,2.02518,29850583.0
2008-07-31 03:32:00,2.02522,2.02531,2.02522,2.02529,11361479.0
2008-07-31 03:33:00,2.02529,2.02529,2.02491,2.02503,3387377.0
2008-07-31 03:34:00,2.02522,2.02541,2.02522,2.02537,3835677.0
2008-07-31 03:35:00,2.02531,2.02533,2.02504,2.02533,4295359.0
2008-07-31 03:36:00,2.02545,2.02557,2.02505,2.02553,12702163.0
2008-07-31 03:37:00,2.02555,2.02563,2.02541,2.02562,11356305.0
2008-07-31 03:38:00,2.02555,2.02555,2.02541,2.02541,5817342.0
2008-07-31 03:39:00,2.02523,2.02543,2.02523,2.02529,2010018.0
2008-07-31 03:40:00,2.02521,2.02521,2.02504,2.02504,11729496.0
2008-07-31 03:41:00,2.02498,2.02511,2.02498,2.02511,6882941.0
2008-07-31 03:42:00,2.02515,2.02524,2.02506,2.02506,5830824.0
2008-07-31 03:43:00,2.02491,2.025,2.02477,2.025,3459347.0
2008-07-31 03:44:00,2.02503,2.02503,2.02486,2.025,5576810.0
2008-07-31 03:45:00,2.02498,2.02498,2.02473,2.02473,1058952.0
2008-07-31 03:46:00,2.02471,2.02495,2.02471,2.02495,11017770.0
2008-07-31 03:47:00,2.02489,2.02505,2.0247,2.02494,10677454.0
2008-07-31 03:48:00,2.02491,2.02509,2.02491,2.02501,9432810.0
2008-07-31 03:49:00,2.02494,2.02494,2.02474,2.02474,6899728.0
2008-07-31 03:50:00,2.02478,2.0249,2.02478,2.02485,5933515.0
2008-07-31 03:51:00,2.02493,2.02504,2.02493,2.02504,4971141.0
2008-07-31 03:52:00,2.02496,2.02512,2.02496,2.02511,6477265.0
2008-07-31 03:53:00,2.02516,2.02525,2.02515,2.0252,9644155.0
2008-07-31 03:54:00,2.02523,2.02548,2.02515,2.02548,1947679.0
2008-07-31 03:55:00,2.02539,2.02539,2.02504,2.02522,7039800.0
2008-07-31 03:56:00,2.02531,2.02542,2.02522,2.02539,10376829.0
2008-07-31 03:57:00,2.02529,2.02529,2.02488,2.02488,3420026.0
2008-07-31 03:58:00,2.02505,2.02514,2.02491,2.02514,17290411.0
2008-07-31 03:59:00,2.02519,2.02519,2.02502,2.02509,36494297.0
2008-07-31 04:00:00,2.02513,2.02518,2.02513,2.02516,2419220.0
2008-07-31 04:01:00,2.02505,2.02533,2.02505,2.02533,3440299.0
2008-07-31 04:02:00,2.02533,2.02535,2.0252,2.02535,1579802.0
2008-07-31 04:03:00,2.02527,2.0253,2.0252,2.0252,3232203.0
2008-07-31 04:04:00,2.02512,2.02529,2.02512,2.02529,3335177.0
2008-07-31 04:05:00,2.0253,2.02545,2.0253,2.0253,6965532.0
2008-07-31 04:06:00,2.02528,2.02534,2.02522,2.02534,6044514.0
2008-07-31 04:07:00,2.025,2.02529,2.02495,2.02529,2442224.0
2008-07-31 04:08:00,2.02531,2.02531,2.02461,2.02461,22488733.0
2008-07-31 04:09:00,2.02463,2.02505,2.02463,2.02505,17585087.0
2008-07-31 04:10:00,2.02515,2.02515,2.02487,2.02504,15141632.0
2008-07-31 04:11:00,2.02495,2.02514,2.02494,2.02514,4132677.0
2008-07-31 04:12:00,2.02524,2.02524,2.02491,2.02498,5429076.0
2008-07-31 04:13:00,2.02512,2.02515,2.02487,2.02494,3592322.0
2008-07-31 04:14:00,2.02505,2.02509,2.02501,2.02504,9585785.0
2008-07-31 04:15:00,2.02516,2.02517,2.02474,2.02509,4072555.0
2008-07-31 04:16:00,2.02516,2.02542,2.02516,2.02534,2250464.0
2008-07-31 04:17:00,2.02542,2.02552,2.02534,2.02552,2207976.0
2008-07-31 04:18:00,2.02555,2.02571,2.02555,2.02567,2256436.0
2008-07-31 04:19:00,2.02578,2.02581,2.02569,2.02579,9029436.0
2008-07-31 04:20:00,2.02576,2.02584,2.02555,2.02555,2272180.0
2008-07-31 04:21:00,2.02554,2.02572,2.0255,2.02555,18761404.0
2008-07-31 04:22:00,2.02558,2.02597,2.02558,2.02597,7965534.0
2008-07-31 04:23:00,2.02598,2.02598,2.02585,2.02598,5507193.0
2008-07-31 04:24:00,2.02591,2.02596,2.02578,2.02578,24136775.0
2008-07-31 04:25:00,2.02567,2.02569,2.02556,2.02564,9775347.0
2008-07-31 04:26:00,2.02564,2.02569,2.02557,2.02569,9056623.0
2008-07-31 04:27:00,2.02576,2.0258,2.02564,2.02572,2015104.0
2008-07-31 04:28:00,2.02559,2.02559,2.02541,2.02553,8756491.0
2008-07-31 04:29:00,2.02553,2.02566,2.0252,2.0252,11625287.0
2008-07-31 04:30:00,2.02554,2.0257,2.02546,2.0257,11353441.0
2008-07-31 04:31:00,2.02579,2.02614,2.02579,2.02614,4406736.0
2008-07-31 04:32:00,2.02613,2.02613,2.02585,2.02601,6162933.0
2008-07-31 04:33:00,2.02607,2.02611,2.02585,2.02593,5582506.0
2008-07-31 04:34:00,2.02605,2.02629,2.02581,2.02581,11116337.0
2008-07-31 04:35:00,2.02578,2.02584,2.0257,2.02577,5945189.0
2008-07-31 04:36:00,2.02578,2.02578,2.0255,2.02568,4681938.0
2008-07-31 04:37:00,2.02568,2.02578,2.02557,2.02578,11971574.0
2008-07-31 04:38:00,2.02573,2.02582,2.02573,2.0258,6423595.0
2008-07-31 04:39:00,2.02583,2.02584,2.0256,2.02571,1665744.0
2008-07-31 04:40:00,2.02579,2.02589,2.02563,2.02563,20165735.0
2008-07-31 04:41:00,2.02571,2.02585,2.02571,2.02585,4199254.0
2008-07-31 04:42:00,2.0259,2.0259,2.02543,2.02577,3303019.0
2008-07-31 04:43:00,2.02573,2.0259,2.0257,2.02582,1620073.0
2008-07-31 04:44:00,2.02585,2.02596,2.02575,2.02579,3670633.0
2008-07-31 04:45:00,2.02582,2.02606,2.02582,2.02606,10460375.0
2008-07-31 04:46:00,2.02618,2.02618,2.0259,2.0259,7216225.0
2008-07-31 04:47:00,2.02595,2.02605,2.02595,2.02605,6363240.0
2008-07-31 04:48:00,2.02612,2.02619,2.02604,2.02604,4310725.0
2008-07-31 04:49:00,2.02594,2.02594,2.02546,2.02556,6431571.0
2008-07-31 04:50:00,2.02559,2.02596,2.02559,2.02596,1016739.0
2008-07-31 04:51:00,2.0258,2.02617,2.0258,2.02594,4089549.0
2008-07-31 04:52:00,2.02581,2.02581,2.02566,2.02571,3606774.0
2008-07-31 04:53:00,2.02571,2.02571,2.02548,2.02565,4706428.0
2008-07-31 04:54:00,2.02561,2.02564,2.02403,2.02511,3720609.0
2008-07-31 04:55:00,2.0251,2.02536,2.02509,2.02509,4820974.0
2008-07-31 04:56:00,2.02508,2.02588,2.02508,2.02588,4104377.0
2008-07-31 04:57:00,2.02564,2.02564,2.02534,2.02553,12364318.0
2008-07-31 04:58:00,2.02566,2.02584,2.02566,2.02574,11877912.0
2008-07-31 05:00:00,2.02571,2.02582,2.02564,2.02577,1753070.0
2008-07-31 05:01:00,2.02579,2.02579,2.02562,2.02575,3640731.0
2008-07-31 05:02:00,2.0257,2.02598,2.0257,2.02598,9553788.0
2008-07-31 05:03:00,2.026,2.02614,2.02593,2.02614,23939672.0
2008-07-31 05:04:00,2.02609,2.0261,2.02602,2.02602,7095677.0
2008-07-31 05:05:00,2.02589,2.02607,2.02582,2.02607,2258291.0
2008-07-31 05:06:00,2.02616,2.02616,2.02586,2.02602,23471931.0
2008-07-31 05:07:00,2.02596,2.02604,2.0258,2.02585,2339662.0
2008-07-31 05:08:00,2.02588,2.02588,2.02578,2.02578,5277617.0
2008-07-31 05:09:00,2.02577,2.02577,2.02557,2.02572,4733488.0
2008-07-31 05:10:00,2.02572,2.02577,2.02559,2.02559,8202222.0
2008-07-31 05:11:00,2.02564,2.0257,2.02556,2.0257,11753362.0
2008-07-31 05:12:00,2.02575,2.02587,2.0257,2.02587,12230314.0
2008-07-31 05:13:00,2.02592,2.02592,2.02578,2.02581,12032772.0
2008-07-31 05:14:00,2.02573,2.02577,2.02565,2.02565,5465812.0
2008-07-31 05:15:00,2.02568,2.02569,2.02562,2.02569,15908332.0
2008-07-31 05:16:00,2.02574,2.02583,2.02574,2.02583,12837490.0
2008-07-31 05:17:00,2.0259,2.026,2.02579,2.02579,3804092.0
2008-07-31 05:18:00,2.02591,2.02591,2.02564,2.02572,6277217.0
2008-07-31 05:19:00,2.02586,2.026,2.02586,2.02597,5901004.0
2008-07-31 05:20:00,2.02599,2.02599,2.02523,2.02523,1779739.0
2008-07-31 05:21:00,2.02531,2.02585,2.02531,2.02583,7292711.0
2008-07-31 05:22:00,2.02569,2.02575,2.02548,2.02575,5080865.0
2008-07-31 05:23:00,2.02569,2.02604,2.02569,2.02601,9394595.0
2008-07-31 05:24:00,2.02603,2.0261,2.02603,2.02605,3283432.0
2008-07-31 05:25:00,2.02591,2.02604,2.02591,2.02595,13705434.0
2008-07-31 05:26:00,2.02588,2.02594,2.02578,2.02584,5731997.0
2008-07-31 05:27:00,2.02587,2.026,2.02583,2.02583,9877233.0
2008-07-31 05:28:00,2.02588,2.02598,2.02586,2.02591,7821072.0
2008-07-31 05:29:00,2.02595,2.02602,2.02582,2.02594,7263550.0
2008-07-31 05:30:00,2.02592,2.02592,2.02572,2.02583,8966453.0
2008-07-31 05:31:00,2.02572,2.02572,2.02555,2.02569,10825951.0
2008-07-31 05:32:00,2.02576,2.02588,2.02569,2.02588,8631062.0
2008-07-31 05:33:00,2.02586,2.02597,2.02573,2.02597,17780589.0
2008-07-31 05:34:00,2.02594,2.02596,2.02587,2.02587,19547991.0
2008-07-31 05:35:00,2.02566,2.02566,2.02531,2.02565,4507106.0
2008-07-31 05:36:00,2.02566,2.02587,2.02555,2.02578,31653051.0
2008-07-31 05:37:00,2.02578,2.02605,2.02548,2.02605,6850496.0
2008-07-31 05:38:00,2.02597,2.02603,2.02583,2.02603,8383536.0
2008-07-31 05:39:00,2.02608,2.02635,2.02578,2.02633,7817109.0
2008-07-31 05:40:00,2.02642,2.0265,2.02611,2.02611,8564657.0
2008-07-31 05:41:00,2.02597,2.02618,2.02596,2.02604,4624955.0
2008-07-31 05:42:00,2.02619,2.02678,2.02619,2.02667,22758033.0
2008-07-31 05:43:00,2.02645,2.02645,2.02615,2.02628,1490011.0
2008-07-31 05:44:00,2.02622,2.02622,2.02587,2.02612,8872863.0
2008-07-31 05:45:00,2.0262,2.02629,2.02614,2.02629,5116928.0
2008-07-31 05:46:00,2.02633,2.02641,2.02633,2.02641,34763730.0
2008-07-31 05:47:00,2.02633,2.02638,2.02631,2.02631,3846643.0
2008-07-31 05:48:00,2.02621,2.02633,2.02593,2.02633,10146239.0
2008-07-31 05:49:00,2.02649,2.02682,2.02649,2.02682,14801744.0
2008-07-31 05:50:00,2.02686,2.02692,2.02672,2.02692,19331425.0
2008-07-31 05:51:00,2.02683,2.02694,2.0268,2.0268,6805431.0
2008-07-31 05:52:00,2.02673,2.02673,2.02662,2.02666,21662247.0
2008-07-31 05:53:00,2.02678,2.02682,2.0264,2.0267,7730286.0
2008-07-31 05:54:00,2.02683,2.02683,2.02641,2.02668,5368905.0
2008-07-31 05:55:00,2.02663,2.0267,2.02656,2.02659,3857330.0
2008-07-31 05:56:00,2.02667,2.02692,2.02656,2.0267,1546629.0
2008-07-31 05:57:00,2.02663,2.02663,2.02609,2.02646,10030986.0
2008-07-31 05:58:00,2.0265,2.02674,2.0265,2.02658,2062976.0
2008-07-31 06:00:00,2.02668,2.02686,2.02668,2.02686,24327123.0
2008-07-31 06:01:00,2.02671,2.02688,2.02634,2.02677,18852067.0
2008-07-31 06:02:00,2.02673,2.02684,2.02673,2.0268,20716210.0
2008-07-31 06:03:00,2.02683,2.02683,2.02666,2.02674,17326684.0
2008-07-31 06:04:00,2.02685,2.0274,2.02685,2.0274,4147562.0
2008-07-31 06:05:00,2.02761,2.02761,2.02678,2.02678,5395200.0
2008-07-31 06:06:00,2.02686,2.02769,2.02686,2.02769,3522576.0
2008-07-31 06:07:00,2.02775,2.02775,2.02715,2.02715,13833159.0
2008-07-31 06:08:00,2.02699,2.02699,2.02677,2.02684,3163724.0
2008-07-31 06:09:00,2.02678,2.02694,2.02658,2.02694,10535761.0
2008-07-31 06:10:00,2.02718,2.02732,2.02714,2.02719,10799560.0
2008-07-31 06:12:00,2.02713,2.02713,2.02667,2.02667,38495860.0
2008-07-31 06:14:00,2.02681,2.0269,2.0268,2.02688,8733957.0
2008-07-31 06:15:00,2.02674,2.02687,2.02643,2.02687,8092051.0
2008-07-31 06:16:00,2.02695,2.02695,2.02656,2.02694,3195714.0
2008-07-31 06:17:00,2.02702,2.02714,2.02697,2.02714,10807201.0
2008-07-31 06:18:00,2.02707,2.02722,2.02693,2.02693,3798016.0
2008-07-31 06:19:00,2.02671,2.02688,2.02648,2.02688,4254026.0
2008-07-31 06:20:00,2.02705,2.02721,2.02693,2.02708,4367334.0
2008-07-31 06:21:00,2.02711,2.02711,2.02689,2.02697,11748432.0
2008-07-31 06:22:00,2.02697,2.02699,2.0269,2.02698,5673289.0
2008-07-31 06:23:00,2.02696,2.02696,2.02678,2.02689,6150784.0
2008-07-31 06:24:00,2.02703,2.02732,2.02698,2.02698,3993716.0
2008-07-31 06:25:00,2.02689,2.02704,2.02688,2.02703,52735032.0
2008-07-31 06:26:00,2.02701,2.02705,2.02684,2.02688,12067004.0
2008-07-31 06:27:00,2.02694,2.02695,2.02655,2.02692,6016191.0
2008-07-31 06:28:00,2.02689,2.02689,2.02673,2.02673,3802268.0
2008-07-31 06:29:00,2.02664,2.02681,2.02649,2.02681,5724535.0
2008-07-31 06:30:00,2.02669,2.02687,2.02665,2.02687,15027872.0
2008-07-31 06:31:00,2.02676,2.02686,2.02676,2.02677,6984349.0
2008-07-31 06:32:00,2.02674,2.02687,2.02672,2.02687,5864491.0
2008-07-31 06:33:00,2.02694,2.02697,2.02678,2.02685,9659252.0
2008-07-31 06:34:00,2.02688,2.02693,2.02674,2.02677,3460606.0
2008-07-31 06:35:00,2.02682,2.02688,2.0266,2.02688,1818325.0
2008-07-31 06:36:00,2.02686,2.02686,2.02667,2.0267,4631470.0
2008-07-31 06:37:00,2.02656,2.02656,2.02633,2.0265,1981547.0
2008-07-31 06:38:00,2.02664,2.02674,2.02657,2.02657,21333150.0
2008-07-31 06:39:00,2.02647,2.02666,2.02638,2.02666,6752790.0
2008-07-31 06:40:00,2.02682,2.02688,2.02653,2.02653,1364782.0
2008-07-31 06:41:00,2.0266,2.0266,2.02639,2.02645,10719018.0
2008-07-31 06:42:00,2.02655,2.02665,2.02645,2.02662,2659522.0
2008-07-31 06:43:00,2.02658,2.02662,2.02629,2.02658,9718695.0
2008-07-31 06:44:00,2.02655,2.02658,2.02634,2.02658,5291178.0
2008-07-31 06:45:00,2.02659,2.02677,2.02656,2.02677,3949920.0
2008-07-31 06:46:00,2.02683,2.02691,2.02674,2.02687,5590854.0
2008-07-31 06:47:00,2.02682,2.02683,2.02672,2.02672,10021463.0
2008-07-31 06:48:00,2.02648,2.0266,2.02641,2.02641,3459161.0
2008-07-31 06:49:00,2.02634,2.02634,2.02587,2.02613,3604052.0
2008-07-31 06:50:00,2.02624,2.02628,2.0261,2.02622,7594627.0
2008-07-31 06:51:00,2.02619,2.02621,2.02606,2.0262,8283854.0
2008-07-31 06:52:00,2.02621,2.02621,2.02613,2.02615,9194503.0
2008-07-31 06:53:00,2.02612,2.02621,2.02606,2.02606,3328453.0
2008-07-31 06:54:00,2.02591,2.02591,2.02556,2.02561,7481318.0
2008-07-31 06:55:00,2.0257,2.02602,2.0257,2.02585,7841188.0
2008-07-31 06:56:00,2.02599,2.02604,2.02593,2.02593,12150901.0
2008-07-31 06:57:00,2.026,2.026,2.02585,2.02599,8705328.0
2008-07-31 06:58:00,2.02597,2.02612,2.02597,2.02597,2237177.0
2008-07-31 06:59:00,2.02611,2.02611,2.02603,2.0261,6012343.0
2008-07-31 07:00:00,2.02602,2.02605,2.02573,2.02605,15230761.0
2008-07-31 07:01:00,2.02609,2.02609,2.0259,2.0259,7358514.0
2008-07-31 07:02:00,2.02588,2.02593,2.0258,2.02585,3288356.0
2008-07-31 07:03:00,2.02582,2.02582,2.02554,2.02557,6847731.0
2008-07-31 07:04:00,2.02569,2.02573,2.02551,2.02551,2503578.0
2008-07-31 07:05:00,2.0255,2.02568,2.0255,2.02558,21311738.0
2008-07-31 07:06:00,2.02571,2.026,2.02571,2.02572,10576705.0
2008-07-31 07:07:00,2.0256,2.02573,2.02557,2.02573,8175311.0
2008-07-31 07:08:00,2.02586,2.02586,2.02569,2.02586,21602864.0
2008-07-31 07:09:00,2.02586,2.02617,2.02586,2.02617,9055877.0
2008-07-31 07:10:00,2.02626,2.02658,2.02626,2.02658,78863826.0
2008-07-31 07:11:00,2.02666,2.0267,2.02664,2.02668,2017479.0
2008-07-31 07:12:00,2.02666,2.02669,2.02646,2.02669,34602828.0
2008-07-31 07:13:00,2.02666,2.02666,2.02658,2.02658,2996196.0
2008-07-31 07:14:00,2.02636,2.02643,2.02626,2.02626,4584131.0
2008-07-31 07:15:00,2.02607,2.02622,2.02577,2.02577,3363291.0
2008-07-31 07:16:00,2.02619,2.02625,2.02608,2.02611,9404017.0
2008-07-31 07:17:00,2.0261,2.02613,2.02567,2.02613,17401567.0
2008-07-31 07:18:00,2.02616,2.02618,2.02579,2.02579,6222522.0
2008-07-31 07:19:00,2.02581,2.02592,2.02573,2.02592,3659589.0
2008-07-31 07:20:00,2.02582,2.02582,2.02562,2.02582,4889855.0
2008-07-31 07:21:00,2.02588,2.02592,2.02586,2.0259,4294867.0
2008-07-31 07:22:00,2.02602,2.02619,2.02602,2.02619,7455927.0
2008-07-31 07:23:00,2.02618,2.02625,2.0261,2.02625,7597832.0
2008-07-31 07:24:00,2.02629,2.02644,2.02622,2.02622,7312980.0
2008-07-31 07:25:00,2.02614,2.02614,2.02591,2.02593,5197366.0
2008-07-31 07:26:00,2.02598,2.02602,2.02587,2.02597,4385184.0
2008-07-31 07:27:00,2.02594,2.02596,2.02559,2.02596,2266351.0
2008-07-31 07:28:00,2.02592,2.02602,2.02585,2.02599,18744099.0
2008-07-31 07:29:00,2.026,2.02612,2.02594,2.02612,9150203.0
2008-07-31 07:30:00,2.02618,2.02633,2.02597,2.02597,10776825.0
2008-07-31 07:31:00,2.02584,2.02608,2.02584,2.02586,3288841.0
2008-07-31 07:32:00,2.02599,2.02599,2.02593,2.02595,3723171.0
2008-07-31 07:33:00,2.02597,2.02597,2.02582,2.02588,2467080.0
2008-07-31 07:34:00,2.02593,2.02612,2.02593,2.0261,11002365.0
2008-07-31 07:35:00,2.02613,2.02622,2.02588,2.02619,2464282.0
2008-07-31 07:36:00,2.02625,2.02625,2.02596,2.02608,6356952.0
2008-07-31 07:37:00,2.02601,2.02627,2.02601,2.02616,7722732.0
2008-07-31 07:38:00,2.02598,2.02614,2.02598,2.02609,1914970.0
2008-07-31 07:39:00,2.02613,2.02622,2.02595,2.02622,3897642.0
2008-07-31 07:40:00,2.02624,2.02624,2.02599,2.0261,1591496.0
2008-07-31 07:41:00,2.02607,2.02607,2.02594,2.02594,4963377.0
2008-07-31 07:42:00,2.02584,2.02593,2.0258,2.02593,4551820.0
2008-07-31 07:43:00,2.02592,2.02612,2.0259,2.02612,3655551.0
2008-07-31 07:44:00,2.02595,2.02611,2.02595,2.02611,28302903.0
2008-07-31 07:45:00,2.02623,2.02633,2.02621,2.02633,2902676.0
2008-07-31 07:46:00,2.02638,2.02638,2.02617,2.02617,3009415.0
2008-07-31 07:47:00,2.02617,2.02624,2.02591,2.02603,10378437.0
2008-07-31 07:48:00,2.02611,2.02619,2.02597,2.02597,2715671.0
2008-07-31 07:49:00,2.02617,2.02644,2.02617,2.02644,10238792.0
2008-07-31 07:50:00,2.02649,2.02649,2.02635,2.02641,8002422.0
2008-07-31 07:51:00,2.02633,2.02643,2.02621,2.02637,8414967.0
2008-07-31 07:52:00,2.02633,2.02633,2.02605,2.02605,5341176.0
2008-07-31 07:53:00,2.02616,2.0262,2.02608,2.02615,4319057.0
2008-07-31 07:54:00,2.02604,2.02608,2.02564,2.02575,9403793.0
2008-07-31 07:55:00,2.02559,2.02565,2.02537,2.02537,3370864.0
2008-07-31 07:56:00,2.0253,2.02546,2.02526,2.02546,13658661.0
2008-07-31 07:57:00,2.02557,2.02589,2.02557,2.02589,6854766.0
2008-07-31 07:58:00,2.02589,2.0259,2.02573,2.02586,3408981.0
2008-07-31 07:59:00,2.02591,2.02613,2.02591,2.02613,1280226.0
2008-07-31 08:00:00,2.02609,2.02609,2.02538,2.02538,4653342.0
2008-07-31 08:01:00,2.02541,2.02578,2.02537,2.02578,8599267.0
2008-07-31 08:02:00,2.02566,2.02566,2.02546,2.02546,2024634.0
2008-07-31 08:03:00,2.02562,2.02576,2.02562,2.02566,6405714.0
2008-07-31 08:04:00,2.0258,2.02596,2.02575,2.02575,4430702.0
2008-07-31 08:05:00,2.02568,2.02578,2.02557,2.02578,8579166.0
2008-07-31 08:06:00,2.02596,2.02648,2.02585,2.02648,868788.0
2008-07-31 08:07:00,2.02645,2.02645,2.02609,2.02609,8073488.0
2008-07-31 08:08:00,2.02599,2.02601,2.02574,2.02586,9215422.0
2008-07-31 08:09:00,2.02583,2.02594,2.02575,2.02594,4667019.0
2008-07-31 08:10:00,2.02596,2.02621,2.02596,2.02621,1216004.0
2008-07-31 08:11:00,2.02626,2.02642,2.026,2.02615,2218588.0
2008-07-31 08:12:00,2.02609,2.02629,2.02609,2.02615,3623395.0
2008-07-31 08:13:00,2.02617,2.02649,2.02617,2.02649,2738639.0
2008-07-31 08:14:00,2.02638,2.0265,2.02635,2.02648,7195957.0
2008-07-31 08:15:00,2.02642,2.02642,2.0263,2.02632,8452137.0
2008-07-31 08:16:00,2.02626,2.02626,2.02603,2.02618,7268692.0
2008-07-31 08:17:00,2.02594,2.02599,2.02581,2.02581,4913643.0
2008-07-31 08:18:00,2.02595,2.02621,2.02595,2.02598,23797398.0
2008-07-31 08:19:00,2.02605,2.02617,2.02599,2.02602,6851738.0
2008-07-31 08:20:00,2.02608,2.02609,2.02583,2.02583,8603816.0
2008-07-31 08:21:00,2.02594,2.02594,2.02579,2.02579,3921120.0
2008-07-31 08:22:00,2.02575,2.02589,2.02566,2.02589,8105970.0
2008-07-31 08:23:00,2.02595,2.02616,2.02592,2.026,2316913.0
2008-07-31 08:24:00,2.02592,2.02604,2.02537,2.02604,2935345.0
2008-07-31 08:25:00,2.02598,2.02598,2.02553,2.02558,6958375.0
2008-07-31 08:26:00,2.02558,2.02566,2.02542,2.02542,5747396.0
2008-07-31 08:27:00,2.02535,2.02535,2.02508,2.0251,5898660.0
2008-07-31 08:28:00,2.02513,2.02553,2.02513,2.02537,7206204.0
2008-07-31 08:29:00,2.02539,2.02542,2.02486,2.02538,17915741.0
2008-07-31 08:30:00,2.02544,2.02581,2.0254,2.02578,3743784.0
2008-07-31 08:31:00,2.0259,2.02657,2.0259,2.02657,16202662.0
2008-07-31 08:32:00,2.02652,2.02652,2.02604,2.02604,5585022.0
2008-07-31 08:33:00,2.02622,2.02664,2.02618,2.02664,5091851.0
2008-07-31 08:34:00,2.02665,2.0269,2.02664,2.0269,10213119.0
2008-07-31 08:35:00,2.02686,2.0271,2.02686,2.02686,6350327.0
2008-07-31 08:36:00,2.02678,2.02678,2.02656,2.02656,9130404.0
2008-07-31 08:37:00,2.02645,2.02655,2.02624,2.02637,8893565.0
2008-07-31 08:38:00,2.02656,2.02677,2.02656,2.02656,4299008.0
2008-07-31 08:39:00,2.0265,2.02692,2.02634,2.02692,5914319.0
2008-07-31 08:40:00,2.02685,2.02727,2.02685,2.02708,3728036.0
2008-07-31 08:41:00,2.02702,2.02702,2.0267,2.0267,3345293.0
2008-07-31 08:42:00,2.02657,2.02683,2.02647,2.02683,5659519.0
2008-07-31 08:43:00,2.0269,2.02704,2.0269,2.02702,2345108.0
2008-07-31 08:44:00,2.02706,2.02706,2.02686,2.02706,9690116.0
2008-07-31 08:45:00,2.02708,2.02708,2.02682,2.02682,7865800.0
2008-07-31 08:46:00,2.02666,2.0268,2.02626,2.02644,8186715.0
2008-07-31 08:47:00,2.02657,2.02657,2.02638,2.02651,9364226.0
2008-07-31 08:48:00,2.02646,2.02653,2.0262,2.0262,9643933.0
2008-07-31 08:49:00,2.02609,2.02642,2.02582,2.02642,2417116.0
2008-07-31 08:50:00,2.02653,2.0268,2.0265,2.0268,4598873.0
2008-07-31 08:51:00,2.02688,2.02708,2.02675,2.02708,11532644.0
2008-07-31 08:52:00,2.027,2.027,2.0267,2.02678,5971352.0
2008-07-31 08:53:00,2.02688,2.02749,2.02688,2.02749,3780269.0
2008-07-31 08:54:00,2.02763,2.02769,2.02731,2.02731,18993662.0
2008-07-31 08:55:00,2.02737,2.02737,2.02726,2.02732,17243032.0
2008-07-31 08:56:00,2.02739,2.02739,2.02701,2.02732,9376611.0
2008-07-31 08:57:00,2.02722,2.02722,2.02697,2.02701,3867685.0
2008-07-31 08:58:00,2.02692,2.02692,2.02653,2.02653,2651127.0
2008-07-31 08:59:00,2.02656,2.02659,2.02636,2.02645,13237101.0
2008-07-31 09:00:00,2.02632,2.0268,2.02632,2.0268,10260046.0
2008-07-31 09:01:00,2.02677,2.02677,2.02515,2.02641,1242184.0
2008-07-31 09:02:00,2.02646,2.02666,2.02646,2.02661,5610594.0
2008-07-31 09:03:00,2.02661,2.02684,2.02661,2.0267,9272765.0
2008-07-31 09:04:00,2.02681,2.02703,2.02666,2.02703,5721578.0
2008-07-31 09:05:00,2.02712,2.02764,2.0271,2.02764,6191065.0
2008-07-31 09:06:00,2.02738,2.02748,2.02706,2.02706,9022621.0
2008-07-31 09:07:00,2.02698,2.02703,2.02687,2.02689,3875173.0
2008-07-31 09:08:00,2.02676,2.02687,2.0264,2.02687,9450133.0
2008-07-31 09:09:00,2.02698,2.02713,2.02698,2.02705,1460265.0
2008-07-31 09:10:00,2.02715,2.02726,2.02701,2.0271,5867217.0
2008-07-31 09:11:00,2.02708,2.02708,2.02688,2.0269,5289476.0
2008-07-31 09:12:00,2.02688,2.02696,2.02685,2.02689,7845352.0
2008-07-31 09:13:00,2.02702,2.02702,2.02686,2.02686,1819582.0
2008-07-31 09:14:00,2.02681,2.02683,2.02653,2.02683,2820962.0
2008-07-31 09:15:00,2.02684,2.02688,2.02671,2.02671,2933738.0
2008-07-31 09:16:00,2.02674,2.02691,2.02655,2.02675,9719635.0
2008-07-31 09:17:00,2.02687,2.02687,2.02655,2.02665,24257678.0
2008-07-31 09:18:00,2.02671,2.02708,2.02671,2.02708,1327837.0
2008-07-31 09:19:00,2.02718,2.02737,2.02718,2.02736,24311875.0
2008-07-31 09:20:00,2.02748,2.02782,2.02748,2.0277,5559477.0
2008-07-31 09:21:00,2.02771,2.02778,2.02745,2.02778,14448038.0
2008-07-31 09:22:00,2.02782,2.02782,2.0276,2.02779,15393113.0
2008-07-31 09:23:00,2.02773,2.02773,2.02741,2.02752,4819617.0
2008-07-31 09:24:00,2.02746,2.02752,2.02737,2.02752,26745721.0
2008-07-31 09:25:00,2.02757,2.02805,2.02757,2.02805,5304674.0
2008-07-31 09:26:00,2.02807,2.0281,2.0279,2.02796,4991227.0
2008-07-31 09:27:00,2.02788,2.02788,2.02755,2.02755,15098852.0
2008-07-31 09:28:00,2.02742,2.02773,2.02742,2.02773,10771001.0
2008-07-31 09:29:00,2.02772,2.02772,2.02754,2.02772,2947774.0
2008-07-31 09:30:00,2.02779,2.02785,2.02777,2.02777,4232552.0
2008-07-31 09:31:00,2.02774,2.02786,2.02741,2.02741,19250842.0
2008-07-31 09:32:00,2.02726,2.0274,2.02712,2.02712,2336874.0
2008-07-31 09:33:00,2.0271,2.02715,2.02704,2.02704,10551800.0
2008-07-31 09:34:00,2.02722,2.02761,2.02722,2.02757,17837464.0
2008-07-31 09:35:00,2.0277,2.02772,2.02757,2.02772,2933141.0
2008-07-31 09:36:00,2.02781,2.02785,2.02772,2.02772,4135097.0
2008-07-31 09:37:00,2.02783,2.028,2.02783,2.02796,1855105.0
2008-07-31 09:38:00,2.02801,2.02819,2.02787,2.02789,1711754.0
2008-07-31 09:39:00,2.02786,2.02791,2.02773,2.02791,4105219.0
2008-07-31 09:40:00,2.02799,2.02799,2.02725,2.02725,18011844.0
2008-07-31 09:41:00,2.02718,2.02727,2.02695,2.02695,6271124.0
2008-07-31 09:42:00,2.0268,2.0268,2.02664,2.02679,7815262.0
2008-07-31 09:43:00,2.0268,2.02683,2.02666,2.02675,5746762.0
2008-07-31 09:44:00,2.0267,2.0267,2.02638,2.02647,2119288.0
2008-07-31 09:45:00,2.02644,2.02674,2.02644,2.02674,851146.0
2008-07-31 09:46:00,2.02689,2.02714,2.02689,2.02698,3724759.0
2008-07-31 09:47:00,2.02691,2.02691,2.02611,2.02611,6680289.0
2008-07-31 09:48:00,2.02651,2.02658,2.02614,2.02614,7901164.0
2008-07-31 09:49:00,2.02598,2.02627,2.02598,2.02627,35245385.0
2008-07-31 09:50:00,2.02634,2.02653,2.02634,2.02645,13994287.0
2008-07-31 09:51:00,2.02642,2.0265,2.02613,2.0265,10332576.0
2008-07-31 09:52:00,2.0264,2.0264,2.02572,2.02572,19806956.0
2008-07-31 09:53:00,2.02555,2.02557,2.02546,2.0255,8136250.0
2008-07-31 09:54:00,2.0254,2.02554,2.02528,2.02549,18554434.0
2008-07-31 09:55:00,2.02553,2.0256,2.02532,2.02532,6187664.0
2008-07-31 09:56:00,2.02538,2.02538,2.02473,2.02473,2221741.0
2008-07-31 09:57:00,2.02505,2.02505,2.02454,2.02454,9076382.0
2008-07-31 09:58:00,2.02441,2.02441,2.02424,2.02434,5356992.0
2008-07-31 09:59:00,2.0247,2.02478,2.02469,2.02469,6087296.0
2008-07-31 10:00:00,2.02492,2.02507,2.02485,2.02485,4899265.0
2008-07-31 10:01:00,2.02468,2.02472,2.02447,2.02447,28183481.0
2008-07-31 10:02:00,2.02424,2.02432,2.02423,2.02423,33681073.0
2008-07-31 10:03:00,2.02385,2.02429,2.02385,2.02429,2985833.0
2008-07-31 10:04:00,2.02421,2.02442,2.02421,2.02442,5871907.0
2008-07-31 10:05:00,2.02441,2.02441,2.02402,2.02408,2543404.0
2008-07-31 10:06:00,2.02407,2.0241,2.02392,2.02392,5743926.0
2008-07-31 10:07:00,2.02386,2.02413,2.02386,2.02413,9711491.0
2008-07-31 10:08:00,2.02399,2.02418,2.02399,2.02412,4571115.0
2008-07-31 10:09:00,2.0241,2.0241,2.02395,2.02395,8105300.0
2008-07-31 10:10:00,2.02388,2.02399,2.02388,2.02392,5231591.0
2008-07-31 10:11:00,2.0238,2.0238,2.02336,2.02336,3028340.0
2008-07-31 10:12:00,2.02323,2.02323,2.02299,2.02308,9474070.0
2008-07-31 10:13:00,2.02312,2.02322,2.0231,2.02316,28111416.0
2008-07-31 10:14:00,2.02318,2.02344,2.02318,2.02341,5266791.0
2008-07-31 10:15:00,2.0233,2.0233,2.02293,2.02293,15914480.0
2008-07-31 10:16:00,2.02283,2.02302,2.02283,2.02286,1576581.0
2008-07-31 10:17:00,2.02279,2.02279,2.02219,2.02237,3365301.0
2008-07-31 10:18:00,2.02234,2.02249,2.02227,2.02249,2319309.0
2008-07-31 10:19:00,2.02246,2.02253,2.02235,2.02248,12266637.0
2008-07-31 10:20:00,2.02275,2.02299,2.02275,2.02278,4017212.0
2008-07-31 10:21:00,2.0231,2.02325,2.0231,2.02311,41741748.0
2008-07-31 10:22:00,2.0232,2.02361,2.0232,2.02337,7432924.0
2008-07-31 10:23:00,2.02364,2.02365,2.02345,2.0236,17955617.0
2008-07-31 10:24:00,2.02354,2.02373,2.02351,2.02373,3395229.0
2008-07-31 10:25:00,2.02384,2.02405,2.02381,2.02381,8615739.0
2008-07-31 10:26:00,2.0238,2.02386,2.02354,2.02363,5931584.0
2008-07-31 10:27:00,2.02351,2.02351,2.02346,2.02347,1915769.0
2008-07-31 10:28:00,2.02341,2.02341,2.0231,2.02336,22789236.0
2008-07-31 10:29:00,2.02341,2.02341,2.02323,2.0234,17895302.0
2008-07-31 10:30:00,2.02352,2.02359,2.0231,2.02341,10002926.0
2008-07-31 10:31:00,2.02334,2.02357,2.02309,2.02343,9231777.0
2008-07-31 10:32:00,2.02353,2.02354,2.02331,2.02344,12877472.0
2008-07-31 10:33:00,2.02341,2.02356,2.0233,2.02356,6338147.0
2008-07-31 10:34:00,2.02343,2.02343,2.02329,2.02334,4927537.0
2008-07-31 10:35:00,2.02328,2.02328,2.02311,2.02311,7109859.0
2008-07-31 10:36:00,2.02306,2.02309,2.02284,2.02296,36521246.0
2008-07-31 10:37:00,2.02299,2.02328,2.02299,2.02315,10964088.0
2008-07-31 10:38:00,2.02311,2.02327,2.02305,2.02327,6730391.0
2008-07-31 10:39:00,2.02334,2.0234,2.02297,2.0234,6209790.0
2008-07-31 10:40:00,2.02327,2.0235,2.02317,2.0235,8525035.0
2008-07-31 10:41:00,2.02359,2.02359,2.02276,2.02306,3630105.0
2008-07-31 10:42:00,2.02318,2.02322,2.02291,2.02305,16204673.0
2008-07-31 10:43:00,2.02314,2.02331,2.023,2.02331,221288820.0
2008-07-31 10:44:00,2.02311,2.02311,2.02279,2.0229,2623285.0
2008-07-31 10:45:00,2.02305,2.02349,2.02305,2.02349,13561852.0
2008-07-31 10:46:00,2.0236,2.02389,2.0236,2.02389,3995966.0
2008-07-31 10:47:00,2.02375,2.02389,2.02369,2.02371,7060931.0
2008-07-31 10:48:00,2.02383,2.0239,2.02383,2.02388,3687198.0
2008-07-31 10:49:00,2.0238,2.02403,2.02365,2.02403,7155263.0
2008-07-31 10:50:00,2.02415,2.02435,2.02412,2.02422,3288921.0
2008-07-31 10:51:00,2.02418,2.02426,2.02416,2.02417,7752029.0
2008-07-31 10:52:00,2.02413,2.0244,2.02287,2.0244,3812524.0
2008-07-31 10:53:00,2.02451,2.02462,2.02451,2.02462,8421162.0
2008-07-31 10:54:00,2.0246,2.0246,2.02447,2.02448,7346274.0
2008-07-31 10:55:00,2.0245,2.02474,2.0245,2.02474,4265344.0
2008-07-31 10:56:00,2.02482,2.02493,2.02472,2.02489,5703065.0
2008-07-31 10:57:00,2.02489,2.025,2.02474,2.02485,3642498.0
2008-07-31 10:58:00,2.02508,2.02527,2.02508,2.02524,1074403.0
2008-07-31 10:59:00,2.02532,2.02549,2.0252,2.02549,9720017.0
2008-07-31 11:00:00,2.02555,2.02557,2.02545,2.02545,1127880.0
2008-07-31 11:01:00,2.02542,2.02564,2.02542,2.02564,8558480.0
2008-07-31 11:02:00,2.02578,2.02589,2.02572,2.02587,2915057.0
2008-07-31 11:03:00,2.02588,2.02613,2.02588,2.02607,10687221.0
2008-07-31 11:04:00,2.02619,2.02624,2.02619,2.02623,3718029.0
2008-07-31 11:05:00,2.02624,2.02624,2.02602,2.02622,2246189.0
2008-07-31 11:06:00,2.02625,2.02635,2.02624,2.02633,2566915.0
2008-07-31 11:07:00,2.0263,2.02644,2.02617,2.02644,12576375.0
2008-07-31 11:08:00,2.02651,2.02651,2.02571,2.02571,4874334.0
2008-07-31 11:09:00,2.02572,2.02583,2.02566,2.02583,8871566.0
2008-07-31 11:10:00,2.02582,2.02593,2.02571,2.02593,3885628.0
2008-07-31 11:11:00,2.02584,2.0261,2.0258,2.0261,15036167.0
2008-07-31 11:12:00,2.02626,2.02646,2.02623,2.02644,9574927.0
2008-07-31 11:13:00,2.02654,2.02654,2.02626,2.02626,4208240.0
2008-07-31 11:14:00,2.02642,2.02642,2.02615,2.02615,8387122.0
2008-07-31 11:15:00,2.02622,2.02636,2.02622,2.02634,8866023.0
2008-07-31 11:16:00,2.02618,2.02632,2.02606,2.02632,4849533.0
2008-07-31 11:17:00,2.02642,2.02655,2.02638,2.02655,10948585.0
2008-07-31 11:18:00,2.02645,2.02657,2.02612,2.02657,3785685.0
2008-07-31 11:19:00,2.02662,2.02669,2.02648,2.02656,36064750.0
2008-07-31 11:20:00,2.02646,2.02646,2.02625,2.02642,3474190.0
2008-07-31 11:21:00,2.02651,2.02657,2.02648,2.02655,7945182.0
2008-07-31 11:22:00,2.02643,2.02646,2.02617,2.02617,21540634.0
2008-07-31 11:23:00,2.02612,2.02643,2.02605,2.02643,17308031.0
2008-07-31 11:24:00,2.02649,2.02653,2.02639,2.02639,4381943.0
2008-07-31 11:25:00,2.02637,2.02645,2.02634,2.02645,23327128.0
2008-07-31 11:26:00,2.02634,2.02651,2.02634,2.02644,11516947.0
2008-07-31 11:27:00,2.02633,2.02633,2.02604,2.02604,6731479.0
2008-07-31 11:28:00,2.02607,2.0263,2.02597,2.0263,5632962.0
2008-07-31 11:29:00,2.02632,2.02648,2.02632,2.02648,1339358.0
2008-07-31 11:30:00,2.02667,2.02672,2.02655,2.02655,5038975.0
2008-07-31 11:31:00,2.02667,2.02677,2.02653,2.02677,12460824.0
2008-07-31 11:32:00,2.02683,2.02701,2.0267,2.02701,5447331.0
2008-07-31 11:33:00,2.02719,2.02751,2.02719,2.02744,1367623.0
2008-07-31 11:34:00,2.02716,2.02728,2.02709,2.02709,12480722.0
2008-07-31 11:35:00,2.02689,2.02708,2.02682,2.02708,4550755.0
2008-07-31 11:36:00,2.02707,2.02711,2.02694,2.02695,5920849.0
2008-07-31 11:37:00,2.02705,2.02718,2.02703,2.02708,24932261.0
2008-07-31 11:38:00,2.02712,2.02733,2.02707,2.02733,6027537.0
2008-07-31 11:39:00,2.02746,2.02749,2.02737,2.02749,8865301.0
2008-07-31 11:40:00,2.02749,2.0279,2.02749,2.0279,14228347.0
2008-07-31 11:41:00,2.02792,2.02804,2.02765,2.02765,2768491.0
2008-07-31 11:42:00,2.02771,2.0278,2.02757,2.02775,2583752.0
2008-07-31 11:43:00,2.02788,2.02829,2.02788,2.02829,15795544.0
2008-07-31 11:44:00,2.02827,2.0283,2.02804,2.02804,1745432.0
2008-07-31 11:45:00,2.02806,2.02806,2.02785,2.02785,1988254.0
2008-07-31 11:46:00,2.02782,2.02782,2.02755,2.02761,5760861.0
2008-07-31 11:47:00,2.02758,2.02758,2.0271,2.02715,15894687.0
2008-07-31 11:48:00,2.02706,2.02706,2.02673,2.02673,11364707.0
2008-07-31 11:49:00,2.02669,2.02669,2.02638,2.02658,2849643.0
2008-07-31 11:50:00,2.02668,2.02701,2.02668,2.02689,6158428.0
2008-07-31 11:51:00,2.02681,2.02681,2.02663,2.02663,3417246.0
2008-07-31 11:52:00,2.02672,2.02683,2.02666,2.02666,4270792.0
2008-07-31 11:53:00,2.02656,2.02656,2.02637,2.02637,3103144.0
2008-07-31 11:54:00,2.02649,2.02661,2.02625,2.02655,11537549.0
2008-07-31 11:55:00,2.02637,2.02651,2.02622,2.02622,1954229.0
2008-07-31 11:56:00,2.02612,2.02654,2.02611,2.02653,17803191.0
2008-07-31 11:57:00,2.02656,2.02656,2.0258,2.0258,4693178.0
2008-07-31 11:58:00,2.0256,2.02577,2.02559,2.02577,2820059.0
2008-07-31 11:59:00,2.02577,2.02586,2.02572,2.02586,14363940.0
2008-07-31 12:00:00,2.02581,2.02582,2.02563,2.02582,3320467.0
2008-07-31 12:01:00,2.02592,2.02613,2.02586,2.02589,12821604.0
2008-07-31 12:02:00,2.02604,2.02638,2.02602,2.02602,2686989.0
2008-07-31 12:03:00,2.026,2.0261,2.02546,2.02578,3253783.0
2008-07-31 12:04:00,2.02564,2.02576,2.02554,2.02559,16633149.0
2008-07-31 12:05:00,2.02538,2.02554,2.02524,2.02524,4668446.0
2008-07-31 12:06:00,2.02546,2.0256,2.02528,2.02528,3382938.0
2008-07-31 12:07:00,2.02507,2.02507,2.02483,2.02483,6489299.0
2008-07-31 12:08:00,2.0247,2.0247,2.02438,2.02438,3010556.0
2008-07-31 12:09:00,2.02435,2.02462,2.02435,2.0245,4172871.0
2008-07-31 12:10:00,2.02459,2.02486,2.02459,2.02486,4701140.0
2008-07-31 12:11:00,2.02487,2.02487,2.02479,2.02483,3812381.0
2008-07-31 12:12:00,2.02494,2.02512,2.02487,2.02487,5340522.0
2008-07-31 12:13:00,2.02512,2.02528,2.0248,2.02528,7580682.0
2008-07-31 12:14:00,2.02526,2.02557,2.02526,2.02557,5823550.0
2008-07-31 12:15:00,2.02561,2.02594,2.02557,2.02594,24762212.0
2008-07-31 12:16:00,2.02603,2.0262,2.02603,2.02607,14386239.0
2008-07-31 12:17:00,2.02618,2.02618,2.02595,2.02595,15484009.0
2008-07-31 12:18:00,2.02588,2.026,2.0258,2.026,2555858.0
2008-07-31 12:19:00,2.02609,2.02609,2.02572,2.02572,5600656.0
2008-07-31 12:20:00,2.02563,2.02564,2.02551,2.02559,10868896.0
2008-07-31 12:21:00,2.0255,2.02578,2.02544,2.02578,8442887.0
2008-07-31 12:22:00,2.02581,2.02604,2.02579,2.02579,9585033.0
2008-07-31 12:23:00,2.02573,2.02607,2.02553,2.02607,12914933.0
2008-07-31 12:24:00,2.02604,2.02605,2.02557,2.02557,3525200.0
2008-07-31 12:25:00,2.02574,2.0258,2.0255,2.02578,13661745.0
2008-07-31 12:26:00,2.0257,2.02587,2.02564,2.02587,4873558.0
2008-07-31 12:27:00,2.02593,2.02593,2.02579,2.02585,5369853.0
2008-07-31 12:28:00,2.02571,2.02587,2.02562,2.02587,10089075.0
2008-07-31 12:29:00,2.02594,2.02607,2.02574,2.02574,3373678.0
2008-07-31 12:30:00,2.02559,2.02561,2.02536,2.02536,14176626.0
2008-07-31 12:31:00,2.02529,2.02551,2.02502,2.02551,5254085.0
2008-07-31 12:32:00,2.02542,2.02561,2.02542,2.02561,4558283.0
2008-07-31 12:33:00,2.02563,2.026,2.02563,2.026,3931745.0
2008-07-31 12:34:00,2.02599,2.02609,2.02599,2.02604,10884883.0
2008-07-31 12:35:00,2.02598,2.02598,2.02449,2.02594,7512036.0
2008-07-31 12:36:00,2.02591,2.02591,2.02564,2.02574,14206892.0
2008-07-31 12:37:00,2.02577,2.02588,2.02572,2.02581,8573889.0
2008-07-31 12:38:00,2.02583,2.02599,2.02583,2.02599,4071850.0
2008-07-31 12:39:00,2.02601,2.02601,2.02586,2.02586,3002106.0
2008-07-31 12:40:00,2.02577,2.02581,2.02572,2.02572,2671726.0
2008-07-31 12:41:00,2.02572,2.02585,2.02572,2.02577,10286502.0
2008-07-31 12:42:00,2.02581,2.02583,2.02578,2.0258,13427586.0
2008-07-31 12:43:00,2.02583,2.02597,2.02573,2.02597,5990063.0
2008-07-31 12:44:00,2.02591,2.02591,2.02576,2.02589,7416346.0
2008-07-31 12:45:00,2.026,2.02622,2.026,2.02622,14511193.0
2008-07-31 12:46:00,2.02616,2.02632,2.02601,2.02603,3549560.0
2008-07-31 12:47:00,2.02605,2.02614,2.02589,2.02598,11087005.0
2008-07-31 12:48:00,2.02593,2.02612,2.02591,2.02604,2599247.0
2008-07-31 12:49:00,2.02607,2.02608,2.02593,2.02607,7768551.0
2008-07-31 12:50:00,2.02636,2.02655,2.02626,2.02626,3281350.0
2008-07-31 12:51:00,2.02626,2.02626,2.02595,2.02596,5799307.0
2008-07-31 12:52:00,2.02594,2.02594,2.0254,2.02557,12199009.0
2008-07-31 12:53:00,2.02563,2.02571,2.02557,2.02571,3171360.0
2008-07-31 12:54:00,2.02559,2.02567,2.02551,2.02567,4479688.0
2008-07-31 12:55:00,2.02571,2.02572,2.02539,2.02539,6381087.0
2008-07-31 12:56:00,2.02516,2.02539,2.02482,2.02482,6522429.0
2008-07-31 12:57:00,2.02483,2.02515,2.0244,2.0244,5392492.0
2008-07-31 12:58:00,2.02474,2.02474,2.02445,2.02446,11321642.0
2008-07-31 12:59:00,2.02455,2.02471,2.0245,2.0245,2233503.0
2008-07-31 13:00:00,2.0244,2.02442,2.02429,2.02432,6064024.0
2008-07-31 13:01:00,2.02436,2.02469,2.02436,2.02469,20293667.0
2008-07-31 13:02:00,2.0247,2.02492,2.0247,2.02492,5613830.0
2008-07-31 13:03:00,2.02493,2.02506,2.02475,2.02479,6008723.0
2008-07-31 13:04:00,2.02476,2.02476,2.02438,2.02438,3262634.0
2008-07-31 13:05:00,2.0245,2.02456,2.02443,2.02451,6941933.0
2008-07-31 13:06:00,2.02453,2.02453,2.0243,2.0243,4668555.0
2008-07-31 13:07:00,2.02443,2.02443,2.02433,2.02433,11279287.0
2008-07-31 13:08:00,2.02432,2.02437,2.02419,2.02425,2692454.0
2008-07-31 13:09:00,2.02424,2.02429,2.0241,2.0241,26355786.0
2008-07-31 13:10:00,2.02391,2.02391,2.02357,2.02371,2907302.0
2008-07-31 13:11:00,2.02387,2.02399,2.02384,2.02387,26637794.0
2008-07-31 13:12:00,2.02378,2.02387,2.02373,2.02387,8463875.0
2008-07-31 13:13:00,2.02386,2.02411,2.02386,2.02409,3214701.0
2008-07-31 13:14:00,2.02392,2.02394,2.02354,2.0238,46060810.0
2008-07-31 13:15:00,2.02384,2.02384,2.02351,2.02351,5553360.0
2008-07-31 13:16:00,2.02342,2.02342,2.02324,2.02329,20899718.0
2008-07-31 13:17:00,2.02335,2.02339,2.02329,2.02339,1669110.0
2008-07-31 13:18:00,2.0236,2.02401,2.0236,2.02401,2517120.0
2008-07-31 13:19:00,2.02406,2.02416,2.02404,2.02404,2972354.0
2008-07-31 13:20:00,2.02413,2.02421,2.02413,2.0242,3839947.0
2008-07-31 13:21:00,2.02417,2.02429,2.0239,2.02429,23660751.0
2008-07-31 13:22:00,2.02434,2.02437,2.02423,2.02437,2885811.0
2008-07-31 13:23:00,2.02448,2.02473,2.02447,2.02473,3678362.0
2008-07-31 13:24:00,2.02469,2.02473,2.02452,2.02454,3891154.0
2008-07-31 13:25:00,2.02449,2.02452,2.02435,2.02443,7596215.0
2008-07-31 13:26:00,2.02436,2.02436,2.02389,2.02389,5563152.0
2008-07-31 13:27:00,2.02379,2.02411,2.02377,2.02411,20756796.0
2008-07-31 13:28:00,2.02423,2.02452,2.02423,2.02435,6573198.0
2008-07-31 13:29:00,2.02429,2.02435,2.02415,2.02421,9018925.0
2008-07-31 13:30:00,2.02417,2.02427,2.02414,2.02421,10076926.0
2008-07-31 13:31:00,2.02415,2.02415,2.02363,2.02363,8920763.0
2008-07-31 13:32:00,2.0233,2.0236,2.0233,2.0235,4429639.0
2008-07-31 13:33:00,2.02349,2.02358,2.02349,2.02358,3215746.0
2008-07-31 13:34:00,2.02316,2.0236,2.02316,2.0236,5926099.0
2008-07-31 13:35:00,2.02345,2.02375,2.02345,2.02375,12831615.0
2008-07-31 13:36:00,2.02389,2.02391,2.02382,2.02391,10328020.0
2008-07-31 13:37:00,2.02377,2.02377,2.02345,2.02345,21395528.0
2008-07-31 13:38:00,2.02341,2.02341,2.02307,2.02313,26811242.0
2008-07-31 13:39:00,2.02312,2.02314,2.02296,2.02314,5189807.0
2008-07-31 13:40:00,2.0232,2.0232,2.02286,2.02286,2005511.0
2008-07-31 13:41:00,2.02293,2.02293,2.02283,2.02283,7024894.0
2008-07-31 13:42:00,2.02253,2.02286,2.02253,2.02286,6451224.0
2008-07-31 13:43:00,2.02272,2.0229,2.02272,2.0229,13799877.0
2008-07-31 13:44:00,2.02297,2.02307,2.02284,2.02284,9110832.0
2008-07-31 13:45:00,2.02289,2.02305,2.02286,2.02286,4872546.0
2008-07-31 13:46:00,2.0228,2.0228,2.0225,2.02253,9336810.0
2008-07-31 13:47:00,2.02256,2.02262,2.02242,2.02252,11917558.0
2008-07-31 13:48:00,2.02251,2.02258,2.02225,2.0225,6678961.0
2008-07-31 13:49:00,2.0227,2.02322,2.0227,2.02322,7181008.0
2008-07-31 13:50:00,2.02331,2.02345,2.02327,2.02333,6577848.0
2008-07-31 13:51:00,2.02329,2.02329,2.02305,2.02315,14951410.0
2008-07-31 13:52:00,2.02312,2.02312,2.02284,2.02294,52959985.0
2008-07-31 13:53:00,2.02307,2.02361,2.02307,2.02361,7458568.0
2008-07-31 13:54:00,2.02362,2.02362,2.02335,2.02359,3912497.0
2008-07-31 13:55:00,2.02361,2.02361,2.02349,2.02349,6150223.0
2008-07-31 13:56:00,2.02368,2.02376,2.0236,2.02374,5589478.0
2008-07-31 13:57:00,2.02368,2.02428,2.02368,2.02428,10003172.0
2008-07-31 13:58:00,2.02425,2.02425,2.02407,2.02417,25587570.0
2008-07-31 13:59:00,2.0242,2.02429,2.02413,2.02427,2878990.0
2008-07-31 14:00:00,2.02426,2.02452,2.02426,2.02452,14539326.0
2008-07-31 14:01:00,2.02453,2.02479,2.0245,2.02479,35176862.0
2008-07-31 14:02:00,2.02492,2.02528,2.02492,2.02528,24291410.0
2008-07-31 14:03:00,2.02516,2.02526,2.02506,2.02506,2644773.0
2008-07-31 14:04:00,2.02542,2.02572,2.02534,2.02572,13577637.0
2008-07-31 14:05:00,2.02585,2.02619,2.02585,2.0261,16322366.0
2008-07-31 14:06:00,2.02609,2.02609,2.0259,2.02592,8575438.0
2008-07-31 14:07:00,2.02589,2.02603,2.02586,2.026,1984712.0
2008-07-31 14:08:00,2.02598,2.02613,2.02585,2.02585,8836753.0
2008-07-31 14:09:00,2.0258,2.0258,2.02558,2.02558,5673069.0
2008-07-31 14:10:00,2.0255,2.0255,2.02504,2.02504,8639439.0
2008-07-31 14:11:00,2.02523,2.02541,2.02523,2.02541,7361596.0
2008-07-31 14:12:00,2.02547,2.02551,2.02523,2.02523,9753644.0
2008-07-31 14:13:00,2.02536,2.02549,2.02526,2.02526,9005264.0
2008-07-31 14:14:00,2.0252,2.0252,2.02495,2.02495,11369865.0
2008-07-31 14:15:00,2.02475,2.02482,2.02443,2.02463,4929464.0
2008-07-31 14:16:00,2.02458,2.02458,2.02426,2.02432,3423362.0
2008-07-31 14:17:00,2.0244,2.0245,2.0241,2.02442,17346541.0
2008-07-31 14:18:00,2.02441,2.02441,2.02406,2.02418,8792618.0
2008-07-31 14:19:00,2.02422,2.02462,2.02422,2.02462,19637891.0
2008-07-31 14:20:00,2.02452,2.02493,2.02452,2.02493,5728890.0
2008-07-31 14:21:00,2.02507,2.02557,2.02507,2.02557,5217349.0
2008-07-31 14:22:00,2.02558,2.02558,2.02519,2.02519,1861670.0
2008-07-31 14:23:00,2.02534,2.02545,2.0253,2.0253,1858779.0
2008-07-31 14:24:00,2.02541,2.02572,2.02541,2.02571,10856176.0
2008-07-31 14:25:00,2.0259,2.0261,2.02588,2.0261,5186751.0
2008-07-31 14:26:00,2.02614,2.02622,2.0259,2.02591,5838398.0
2008-07-31 14:27:00,2.02602,2.02622,2.02602,2.02622,7458073.0
2008-07-31 14:28:00,2.02615,2.02615,2.02599,2.0261,48932381.0
2008-07-31 14:29:00,2.02621,2.02677,2.02613,2.02677,2660551.0
2008-07-31 14:30:00,2.02692,2.0275,2.02692,2.0275,8722839.0
2008-07-31 14:31:00,2.0276,2.02813,2.02734,2.02813,13895762.0
2008-07-31 14:32:00,2.02821,2.02901,2.02821,2.02901,10800178.0
2008-07-31 14:33:00,2.0291,2.02978,2.0291,2.02978,11539208.0
2008-07-31 14:34:00,2.02988,2.03048,2.02984,2.03048,10598536.0
2008-07-31 14:35:00,2.03065,2.03066,2.03043,2.03049,15451018.0
2008-07-31 14:36:00,2.03071,2.03143,2.03071,2.03143,12811750.0
2008-07-31 14:37:00,2.03165,2.03189,2.03149,2.03187,5771226.0
2008-07-31 14:38:00,2.03192,2.03204,2.03192,2.03199,8830167.0
2008-07-31 14:39:00,2.03208,2.03208,2.03148,2.03148,4340962.0
2008-07-31 14:40:00,2.03162,2.03224,2.03162,2.03224,3841178.0
2008-07-31 14:41:00,2.03229,2.03229,2.0321,2.0321,6473463.0
2008-07-31 14:42:00,2.03235,2.03272,2.03235,2.03271,9466431.0
2008-07-31 14:43:00,2.03278,2.03313,2.03278,2.03311,16806113.0
2008-07-31 14:44:00,2.03336,2.0338,2.03336,2.0338,10521776.0
2008-07-31 14:45:00,2.0338,2.03528,2.0338,2.03528,9752577.0
2008-07-31 14:46:00,2.03533,2.03589,2.03533,2.03577,6331995.0
2008-07-31 14:47:00,2.0358,2.03582,2.03566,2.03566,672405.0
2008-07-31 14:48:00,2.03576,2.0361,2.03576,2.03583,13771585.0
2008-07-31 14:49:00,2.0359,2.03596,2.03572,2.03578,5898342.0
2008-07-31 14:50:00,2.03578,2.03646,2.03578,2.03646,2480814.0
2008-07-31 14:51:00,2.03656,2.03704,2.03656,2.03704,3687021.0
2008-07-31 14:52:00,2.03721,2.03734,2.03693,2.03725,10353595.0
2008-07-31 14:53:00,2.03712,2.03722,2.03695,2.03695,27179808.0
2008-07-31 14:54:00,2.03695,2.03703,2.03665,2.03703,2364914.0
2008-07-31 14:55:00,2.03702,2.03707,2.03686,2.03686,34984948.0
2008-07-31 14:56:00,2.03685,2.0369,2.03667,2.03667,4075679.0
2008-07-31 14:57:00,2.03683,2.03693,2.03658,2.03658,9266466.0
2008-07-31 14:58:00,2.03632,2.03666,2.03632,2.03666,4417621.0
2008-07-31 14:59:00,2.03663,2.03663,2.03571,2.03579,48909972.0
2008-07-31 15:00:00,2.03578,2.03595,2.03566,2.03595,7586122.0
2008-07-31 15:01:00,2.03596,2.03616,2.03596,2.03606,7119118.0
2008-07-31 15:02:00,2.0362,2.03649,2.03616,2.03649,6320841.0
2008-07-31 15:03:00,2.03637,2.03671,2.03637,2.03671,2820240.0
2008-07-31 15:04:00,2.03673,2.03704,2.03673,2.03703,11681626.0
2008-07-31 15:05:00,2.03709,2.0373,2.03708,2.0373,7749998.0
2008-07-31 15:06:00,2.03722,2.03755,2.03722,2.03755,10524525.0
2008-07-31 15:07:00,2.03753,2.03773,2.03743,2.03769,4884457.0
2008-07-31 15:08:00,2.03775,2.0381,2.03775,2.0381,7836902.0
2008-07-31 15:09:00,2.0381,2.03835,2.0381,2.03835,5296040.0
2008-07-31 15:10:00,2.03838,2.03861,2.03838,2.03844,7408962.0
2008-07-31 15:11:00,2.03861,2.03897,2.03853,2.03897,9677767.0
2008-07-31 15:12:00,2.03898,2.03919,2.0389,2.03919,39684011.0
2008-07-31 15:13:00,2.03921,2.03938,2.03916,2.03932,3523014.0
2008-07-31 15:14:00,2.03945,2.03954,2.03936,2.03949,8511246.0
2008-07-31 15:15:00,2.03964,2.03989,2.03964,2.03989,5837341.0
2008-07-31 15:16:00,2.0399,2.04011,2.03988,2.04011,6435406.0
2008-07-31 15:17:00,2.04013,2.04039,2.04013,2.04039,3193717.0
2008-07-31 15:18:00,2.04025,2.0406,2.04025,2.04045,2435940.0
2008-07-31 15:19:00,2.04038,2.0404,2.04023,2.04024,8151731.0
2008-07-31 15:20:00,2.04008,2.04008,2.03966,2.03983,6568966.0
2008-07-31 15:21:00,2.03967,2.03967,2.03905,2.03933,12512011.0
2008-07-31 15:22:00,2.03933,2.03933,2.03909,2.03928,13007475.0
2008-07-31 15:23:00,2.03932,2.03965,2.03923,2.03965,11339711.0
2008-07-31 15:24:00,2.03968,2.0399,2.03968,2.0399,4900279.0
2008-07-31 15:25:00,2.03992,2.04016,2.0397,2.0397,21223803.0
2008-07-31 15:26:00,2.0397,2.03971,2.03944,2.03971,6498105.0
2008-07-31 15:27:00,2.03966,2.03966,2.03938,2.03955,5064521.0
2008-07-31 15:28:00,2.03953,2.03953,2.03931,2.03937,16339253.0
2008-07-31 15:29:00,2.03926,2.03926,2.03895,2.03895,3378111.0
2008-07-31 15:30:00,2.03905,2.03909,2.03857,2.03857,3903539.0
2008-07-31 15:31:00,2.03845,2.03845,2.03815,2.03815,21555166.0
2008-07-31 15:32:00,2.03803,2.03803,2.03767,2.03769,8677392.0
2008-07-31 15:33:00,2.03763,2.03764,2.03692,2.03692,1884287.0
2008-07-31 15:34:00,2.03731,2.03752,2.03725,2.03752,5086925.0
2008-07-31 15:35:00,2.03752,2.03754,2.03723,2.03754,5580817.0
2008-07-31 15:36:00,2.03764,2.03766,2.03724,2.03725,12429756.0
2008-07-31 15:37:00,2.03719,2.03731,2.0371,2.03717,6383587.0
2008-07-31 15:38:00,2.03715,2.03715,2.0364,2.0364,1677615.0
2008-07-31 15:39:00,2.03638,2.03652,2.03626,2.03626,2232416.0
2008-07-31 15:40:00,2.0362,2.03627,2.03593,2.03593,31432158.0
2008-07-31 15:41:00,2.03595,2.03617,2.03574,2.03617,9708766.0
2008-07-31 15:42:00,2.03623,2.03623,2.03575,2.03595,14127194.0
2008-07-31 15:43:00,2.03586,2.03586,2.03572,2.03586,11509112.0
2008-07-31 15:44:00,2.03577,2.0362,2.03577,2.0362,14134600.0
2008-07-31 15:45:00,2.03607,2.03607,2.0355,2.0355,4513074.0
2008-07-31 15:46:00,2.03548,2.03563,2.03523,2.03523,7513812.0
2008-07-31 15:47:00,2.03521,2.03524,2.03502,2.03511,23291623.0
2008-07-31 15:48:00,2.03521,2.03534,2.03508,2.03532,17925614.0
2008-07-31 15:49:00,2.03523,2.03556,2.03523,2.03556,3759506.0
2008-07-31 15:50:00,2.03557,2.03578,2.03528,2.03578,7925887.0
2008-07-31 15:51:00,2.03581,2.03611,2.03581,2.03611,9173096.0
2008-07-31 15:52:00,2.03619,2.03649,2.03607,2.03645,4672011.0
2008-07-31 15:53:00,2.03657,2.03657,2.03625,2.03625,2034605.0
2008-07-31 15:54:00,2.03625,2.03625,2.03597,2.03611,3858426.0
2008-07-31 15:55:00,2.03612,2.03613,2.03603,2.03603,15960711.0
2008-07-31 15:56:00,2.03605,2.03627,2.03605,2.03619,1946651.0
2008-07-31 15:57:00,2.03615,2.03619,2.03603,2.03605,1872559.0
2008-07-31 15:58:00,2.036,2.03615,2.03593,2.03614,27184387.0
2008-07-31 15:59:00,2.03626,2.03628,2.03607,2.03628,4970032.0
2008-07-31 16:00:00,2.03622,2.03622,2.03589,2.03589,20399221.0
2008-07-31 16:01:00,2.03579,2.03579,2.03556,2.03573,3675253.0
2008-07-31 16:02:00,2.03588,2.03597,2.03573,2.03573,25767216.0
2008-07-31 16:03:00,2.03558,2.0357,2.03554,2.03556,3803621.0
2008-07-31 16:04:00,2.03566,2.03604,2.03565,2.03604,6493242.0
2008-07-31 16:05:00,2.03615,2.03615,2.03582,2.03582,6884077.0
2008-07-31 16:06:00,2.03568,2.03568,2.0354,2.0354,11859888.0
2008-07-31 16:07:00,2.03532,2.0359,2.03532,2.0359,4445275.0
2008-07-31 16:08:00,2.036,2.03616,2.0358,2.0358,3580520.0
2008-07-31 16:09:00,2.03567,2.03577,2.03548,2.03548,5494804.0
2008-07-31 16:10:00,2.03553,2.03553,2.03527,2.03532,2803839.0
2008-07-31 16:11:00,2.03513,2.03513,2.03479,2.03489,12969215.0
2008-07-31 16:12:00,2.03489,2.03489,2.03474,2.03474,4625725.0
2008-07-31 16:13:00,2.03465,2.03465,2.03416,2.03416,5082946.0
2008-07-31 16:14:00,2.03413,2.03426,2.03392,2.03392,10129203.0
2008-07-31 16:15:00,2.03423,2.03425,2.03413,2.03413,7800108.0
2008-07-31 16:16:00,2.03419,2.03451,2.03417,2.03439,8584901.0
2008-07-31 16:17:00,2.03431,2.0345,2.03421,2.03421,4387255.0
2008-07-31 16:18:00,2.03415,2.03415,2.03394,2.03414,6262450.0
2008-07-31 16:19:00,2.034,2.034,2.03349,2.03349,1383229.0
2008-07-31 16:20:00,2.03334,2.03334,2.03279,2.03311,5268613.0
2008-07-31 16:21:00,2.03308,2.0331,2.03283,2.0331,2080629.0
2008-07-31 16:22:00,2.03316,2.03328,2.03312,2.03313,4446540.0
2008-07-31 16:23:00,2.03312,2.03334,2.03301,2.03334,5625220.0
2008-07-31 16:24:00,2.0334,2.0334,2.03307,2.03307,5602790.0
2008-07-31 16:25:00,2.03285,2.03285,2.03251,2.03251,3638778.0
2008-07-31 16:26:00,2.0326,2.03274,2.03252,2.03267,8881719.0
2008-07-31 16:27:00,2.03276,2.0329,2.03264,2.0329,3849571.0
2008-07-31 16:28:00,2.0329,2.0329,2.03268,2.03289,10562972.0
2008-07-31 16:29:00,2.03301,2.03334,2.03301,2.03334,13512260.0
2008-07-31 16:30:00,2.0333,2.03387,2.0333,2.03387,3191643.0
2008-07-31 16:31:00,2.03393,2.03398,2.03386,2.03386,3455327.0
2008-07-31 16:32:00,2.03419,2.03439,2.03419,2.03437,4927218.0
2008-07-31 16:33:00,2.0342,2.03444,2.03415,2.03444,22193523.0
2008-07-31 16:34:00,2.03446,2.0345,2.03413,2.03413,6772360.0
2008-07-31 16:35:00,2.03387,2.03388,2.03326,2.03326,6510894.0
2008-07-31 16:36:00,2.03313,2.03322,2.03309,2.0331,3893422.0
2008-07-31 16:37:00,2.03303,2.03303,2.03258,2.03262,25928697.0
2008-07-31 16:38:00,2.03254,2.03268,2.03247,2.03248,3598201.0
2008-07-31 16:39:00,2.03244,2.03266,2.03242,2.03266,24067597.0
2008-07-31 16:40:00,2.03262,2.03276,2.03261,2.03276,2261460.0
2008-07-31 16:41:00,2.03275,2.03275,2.03226,2.03226,3279580.0
2008-07-31 16:42:00,2.03218,2.03219,2.03168,2.03168,11314070.0
2008-07-31 16:43:00,2.03161,2.03162,2.03155,2.0316,10857790.0
2008-07-31 16:44:00,2.03169,2.03226,2.03169,2.03226,5202834.0
2008-07-31 16:45:00,2.03213,2.03213,2.03196,2.03196,20471449.0
2008-07-31 16:46:00,2.03192,2.03192,2.03154,2.03154,12761569.0
2008-07-31 16:47:00,2.03148,2.03148,2.03121,2.03121,4169995.0
2008-07-31 16:48:00,2.03123,2.03123,2.031,2.03102,2404319.0
2008-07-31 16:49:00,2.03086,2.03093,2.03055,2.03065,2454194.0
2008-07-31 16:50:00,2.03071,2.03122,2.03071,2.03122,19526250.0
2008-07-31 16:51:00,2.03118,2.03118,2.0307,2.0308,5859679.0
2008-07-31 16:52:00,2.03077,2.03077,2.03052,2.03053,4520429.0
2008-07-31 16:53:00,2.03037,2.03047,2.03022,2.03047,3026967.0
2008-07-31 16:54:00,2.03036,2.03047,2.03021,2.03021,3090315.0
2008-07-31 16:55:00,2.03011,2.03011,2.02964,2.02964,13976450.0
2008-07-31 16:56:00,2.02971,2.02975,2.02958,2.02958,3361679.0
2008-07-31 16:57:00,2.02964,2.02999,2.02964,2.0297,2764548.0
2008-07-31 16:58:00,2.02958,2.02981,2.02929,2.02981,9221324.0
2008-07-31 16:59:00,2.03002,2.03094,2.03002,2.03094,3050226.0
2008-07-31 17:00:00,2.03107,2.03107,2.03071,2.03071,20324709.0
2008-07-31 17:01:00,2.03058,2.03058,2.03035,2.0304,1099628.0
2008-07-31 17:02:00,2.03052,2.03076,2.03052,2.03067,9886669.0
2008-07-31 17:03:00,2.03057,2.03077,2.03048,2.03048,5027153.0
2008-07-31 17:04:00,2.03052,2.03068,2.03016,2.03068,5922168.0
2008-07-31 17:05:00,2.0308,2.03085,2.03048,2.0307,14588740.0
2008-07-31 17:06:00,2.03064,2.03064,2.02971,2.02971,12607088.0
2008-07-31 17:07:00,2.02961,2.02961,2.0291,2.0291,12656753.0
2008-07-31 17:08:00,2.02921,2.02941,2.02919,2.02939,3189155.0
2008-07-31 17:09:00,2.02931,2.02931,2.0291,2.0291,5765005.0
2008-07-31 17:10:00,2.02908,2.02911,2.02892,2.02892,10470712.0
2008-07-31 17:11:00,2.02892,2.02892,2.02859,2.02859,2482147.0
2008-07-31 17:12:00,2.02862,2.02894,2.02862,2.02894,6216117.0
2008-07-31 17:13:00,2.02892,2.02898,2.02872,2.02879,6837085.0
2008-07-31 17:14:00,2.02878,2.02878,2.02854,2.0286,20399483.0
2008-07-31 17:15:00,2.02867,2.0288,2.02867,2.0288,7104600.0
2008-07-31 17:16:00,2.02878,2.02925,2.02878,2.02925,3431052.0
2008-07-31 17:17:00,2.02932,2.02934,2.0292,2.0292,4759222.0
2008-07-31 17:18:00,2.02912,2.02913,2.02892,2.02893,4724857.0
2008-07-31 17:19:00,2.02878,2.02878,2.02849,2.02849,7271940.0
2008-07-31 17:20:00,2.02834,2.02841,2.02825,2.0283,2002120.0
2008-07-31 17:21:00,2.02826,2.02826,2.0281,2.02821,5514050.0
2008-07-31 17:22:00,2.02826,2.02826,2.028,2.028,10288939.0
2008-07-31 17:23:00,2.02788,2.02793,2.0277,2.02793,24257455.0
2008-07-31 17:24:00,2.02787,2.02787,2.0276,2.02767,3725724.0
2008-07-31 17:25:00,2.02765,2.02765,2.02746,2.02759,6764448.0
2008-07-31 17:26:00,2.02767,2.02801,2.02767,2.02799,4143740.0
2008-07-31 17:27:00,2.02808,2.02819,2.02794,2.02794,2894916.0
2008-07-31 17:28:00,2.02796,2.02824,2.02796,2.02824,7994157.0
2008-07-31 17:29:00,2.02823,2.02841,2.02823,2.02835,9198315.0
2008-07-31 17:30:00,2.02845,2.02865,2.02839,2.02855,6909277.0
2008-07-31 17:31:00,2.02859,2.02877,2.02855,2.02877,4014395.0
2008-07-31 17:32:00,2.02879,2.0291,2.02874,2.0291,2832316.0
2008-07-31 17:33:00,2.0291,2.02958,2.02908,2.02958,3964794.0
2008-07-31 17:34:00,2.02953,2.02953,2.02889,2.02928,3449884.0
2008-07-31 17:35:00,2.02935,2.0297,2.02935,2.0297,7304893.0
2008-07-31 17:36:00,2.02958,2.02996,2.02958,2.02996,3584915.0
2008-07-31 17:37:00,2.02983,2.02997,2.02974,2.02986,3064344.0
2008-07-31 17:38:00,2.02982,2.02982,2.02949,2.02953,10736714.0
2008-07-31 17:39:00,2.02951,2.02951,2.02912,2.02912,1615973.0
2008-07-31 17:40:00,2.02902,2.02902,2.02845,2.02851,4546498.0
2008-07-31 17:41:00,2.02852,2.02864,2.02848,2.02848,14241439.0
2008-07-31 17:42:00,2.02831,2.02831,2.02812,2.02823,13369179.0
2008-07-31 17:43:00,2.02818,2.02818,2.0278,2.02799,14210436.0
2008-07-31 17:44:00,2.02792,2.02847,2.02792,2.02847,15647867.0
2008-07-31 17:45:00,2.02847,2.02873,2.02847,2.02873,6717326.0
2008-07-31 17:46:00,2.0287,2.02888,2.0287,2.02884,3529634.0
2008-07-31 17:47:00,2.02895,2.02923,2.02883,2.02923,8763285.0
2008-07-31 17:48:00,2.02925,2.02974,2.02783,2.02974,4226206.0
2008-07-31 17:49:00,2.02978,2.02982,2.02957,2.02957,6366237.0
2008-07-31 17:50:00,2.02963,2.02967,2.02947,2.02967,7392920.0
2008-07-31 17:51:00,2.02985,2.03016,2.02985,2.02996,7894181.0
2008-07-31 17:52:00,2.03018,2.03028,2.03018,2.03019,9503878.0
2008-07-31 17:53:00,2.03029,2.03058,2.03029,2.03058,3553967.0
2008-07-31 17:54:00,2.03053,2.03068,2.03036,2.03036,12787477.0
2008-07-31 17:55:00,2.03037,2.03038,2.03022,2.03037,8737764.0
2008-07-31 17:56:00,2.03037,2.03057,2.03037,2.03046,5393190.0
2008-07-31 17:57:00,2.03052,2.03069,2.03034,2.03069,11544931.0
2008-07-31 17:58:00,2.03083,2.03122,2.03083,2.03116,4477906.0
2008-07-31 17:59:00,2.03096,2.03114,2.03084,2.03114,3849240.0
2008-07-31 18:00:00,2.03094,2.031,2.03059,2.03059,8133465.0
2008-07-31 18:01:00,2.03053,2.03053,2.02974,2.02974,7209626.0
2008-07-31 18:02:00,2.02967,2.02967,2.02932,2.02936,4824850.0
2008-07-31 18:03:00,2.0295,2.02955,2.0295,2.02951,3446403.0
2008-07-31 18:04:00,2.0295,2.02957,2.02911,2.02911,9040581.0
2008-07-31 18:05:00,2.02911,2.02911,2.02885,2.02905,6560821.0
2008-07-31 18:06:00,2.02913,2.02926,2.02904,2.02926,7190542.0
2008-07-31 18:07:00,2.02922,2.02946,2.02914,2.02946,12640230.0
2008-07-31 18:08:00,2.02943,2.02943,2.02914,2.02915,6278732.0
2008-07-31 18:09:00,2.02915,2.02942,2.02913,2.02942,14174328.0
2008-07-31 18:10:00,2.02935,2.02949,2.02911,2.02949,10116385.0
2008-07-31 18:11:00,2.02951,2.03001,2.02951,2.03001,8774035.0
2008-07-31 18:12:00,2.03007,2.03011,2.03002,2.03009,6403310.0
2008-07-31 18:13:00,2.0302,2.03044,2.0302,2.03044,3150797.0
2008-07-31 18:14:00,2.03037,2.0305,2.03037,2.03042,3942111.0
2008-07-31 18:15:00,2.03044,2.03044,2.03031,2.03039,15428437.0
2008-07-31 18:16:00,2.03039,2.03046,2.03028,2.03045,8052507.0
2008-07-31 18:17:00,2.03036,2.03062,2.03036,2.03062,2588116.0
2008-07-31 18:18:00,2.0306,2.03087,2.0306,2.03062,6478451.0
2008-07-31 18:19:00,2.03056,2.03064,2.03046,2.03058,4754287.0
2008-07-31 18:20:00,2.03053,2.03068,2.03053,2.03068,11644814.0
2008-07-31 18:21:00,2.03076,2.03114,2.03076,2.03114,4835083.0
2008-07-31 18:22:00,2.03112,2.03134,2.03112,2.0312,7358240.0
2008-07-31 18:23:00,2.03124,2.0313,2.03117,2.03126,9751697.0
2008-07-31 18:24:00,2.03126,2.0313,2.03125,2.0313,4266260.0
2008-07-31 18:25:00,2.03129,2.03132,2.03117,2.03132,2521414.0
2008-07-31 18:26:00,2.03134,2.03143,2.03128,2.03129,1139167.0
2008-07-31 18:27:00,2.03138,2.0314,2.03095,2.03095,13601276.0
2008-07-31 18:28:00,2.03074,2.03074,2.03042,2.0305,7100722.0
2008-07-31 18:29:00,2.03043,2.03043,2.03015,2.0302,10377168.0
2008-07-31 18:30:00,2.03022,2.03028,2.03013,2.03025,7272788.0
2008-07-31 18:31:00,2.03022,2.03022,2.0287,2.03002,1334165.0
2008-07-31 18:32:00,2.02998,2.03005,2.02982,2.02982,3100454.0
2008-07-31 18:33:00,2.0298,2.03003,2.0298,2.02985,3435480.0
2008-07-31 18:34:00,2.02981,2.02981,2.02958,2.02958,17435916.0
2008-07-31 18:35:00,2.02962,2.02971,2.02962,2.02971,7612435.0
2008-07-31 18:36:00,2.02979,2.02979,2.0293,2.02934,838132.0
2008-07-31 18:37:00,2.02952,2.02965,2.02924,2.02948,13762261.0
2008-07-31 18:38:00,2.02947,2.02978,2.02947,2.02978,13392740.0
2008-07-31 18:39:00,2.02982,2.0299,2.02961,2.02961,3788501.0
2008-07-31 18:40:00,2.0295,2.0295,2.02943,2.02943,2112839.0
2008-07-31 18:41:00,2.0295,2.02951,2.02895,2.02943,24656724.0
2008-07-31 18:42:00,2.02944,2.02966,2.02944,2.02961,3083008.0
2008-07-31 18:43:00,2.0297,2.0297,2.02938,2.02966,4221473.0
2008-07-31 18:44:00,2.02976,2.02989,2.02976,2.02989,7716299.0
2008-07-31 18:45:00,2.02989,2.02989,2.02981,2.02984,2456460.0
2008-07-31 18:46:00,2.02982,2.02982,2.02971,2.02974,9920666.0
2008-07-31 18:47:00,2.02973,2.02976,2.02956,2.02976,5490089.0
2008-07-31 18:48:00,2.02958,2.03004,2.02952,2.02995,5343751.0
2008-07-31 18:49:00,2.02986,2.02992,2.0298,2.02989,8554077.0
2008-07-31 18:50:00,2.02989,2.02995,2.02975,2.02986,8561466.0
2008-07-31 18:51:00,2.02984,2.0299,2.02973,2.02981,28264297.0
2008-07-31 18:52:00,2.02987,2.02996,2.02978,2.02978,30149007.0
2008-07-31 18:53:00,2.02969,2.02969,2.02945,2.02963,2625599.0
2008-07-31 18:54:00,2.02943,2.02943,2.02922,2.02938,7833474.0
2008-07-31 18:55:00,2.02952,2.02994,2.02952,2.02994,3387381.0
2008-07-31 18:56:00,2.02995,2.03007,2.02995,2.03006,2091920.0
2008-07-31 18:57:00,2.03002,2.0302,2.02996,2.03014,12099429.0
2008-07-31 18:58:00,2.03014,2.03022,2.03011,2.03022,3036425.0
2008-07-31 18:59:00,2.03007,2.03038,2.03007,2.03038,10277510.0
2008-07-31 19:00:00,2.03049,2.0306,2.03049,2.03053,8031762.0
2008-07-31 19:01:00,2.03057,2.03063,2.03051,2.03058,2077583.0
2008-07-31 19:02:00,2.03057,2.03057,2.03028,2.03028,17980058.0
2008-07-31 19:03:00,2.03027,2.0303,2.03003,2.03003,2628267.0
2008-07-31 19:04:00,2.02994,2.02994,2.02943,2.02949,22157187.0
2008-07-31 19:05:00,2.02957,2.02965,2.02952,2.02953,2882357.0
2008-07-31 19:06:00,2.02949,2.0295,2.02942,2.02947,16804563.0
2008-07-31 19:07:00,2.02958,2.02971,2.02958,2.02963,8107937.0
2008-07-31 19:08:00,2.02963,2.02969,2.02957,2.02963,8404504.0
2008-07-31 19:09:00,2.02964,2.02966,2.0295,2.02966,12365131.0
2008-07-31 19:10:00,2.02974,2.02992,2.02974,2.02992,6331529.0
2008-07-31 19:11:00,2.02992,2.02996,2.02977,2.02996,4289931.0
2008-07-31 19:12:00,2.02996,2.03001,2.02852,2.02992,6543351.0
2008-07-31 19:13:00,2.02991,2.02999,2.02986,2.02987,2296327.0
2008-07-31 19:14:00,2.02987,2.02996,2.02977,2.02978,3775324.0
2008-07-31 19:15:00,2.0296,2.0296,2.02923,2.02923,5547428.0
2008-07-31 19:16:00,2.0295,2.02964,2.0295,2.0296,17622881.0
2008-07-31 19:17:00,2.0296,2.02972,2.02957,2.02965,12978076.0
2008-07-31 19:18:00,2.02966,2.02966,2.02937,2.02937,30878984.0
2008-07-31 19:19:00,2.0293,2.0293,2.02906,2.02906,5416573.0
2008-07-31 19:20:00,2.02893,2.02905,2.02865,2.029,8509773.0
2008-07-31 19:21:00,2.02896,2.02906,2.02886,2.02903,3901591.0
2008-07-31 19:22:00,2.02905,2.02921,2.02899,2.02921,12415106.0
2008-07-31 19:23:00,2.0294,2.02959,2.0294,2.02954,9955178.0
2008-07-31 19:24:00,2.02957,2.02971,2.02917,2.02953,8809227.0
2008-07-31 19:25:00,2.02951,2.02968,2.02951,2.02968,4086522.0
2008-07-31 19:26:00,2.02984,2.03002,2.02984,2.02994,6934041.0
2008-07-31 19:27:00,2.02986,2.03034,2.02979,2.03034,2027973.0
2008-07-31 19:28:00,2.03043,2.03086,2.0304,2.03086,8852580.0
2008-07-31 19:29:00,2.03099,2.03101,2.03091,2.03091,7742349.0
2008-07-31 19:30:00,2.03097,2.03098,2.03089,2.03091,6556090.0
2008-07-31 19:31:00,2.03092,2.03092,2.03078,2.03078,7838187.0
2008-07-31 19:32:00,2.0307,2.03077,2.0306,2.03073,6453467.0
2008-07-31 19:33:00,2.03061,2.03073,2.03044,2.03044,5193020.0
2008-07-31 19:34:00,2.03036,2.03055,2.03028,2.03028,6973697.0
2008-07-31 19:35:00,2.03027,2.03027,2.03009,2.03009,7029502.0
2008-07-31 19:36:00,2.02999,2.03023,2.02999,2.03023,11220944.0
2008-07-31 19:37:00,2.0302,2.03033,2.03018,2.03033,3395815.0
2008-07-31 19:38:00,2.03035,2.03046,2.03034,2.0304,7855190.0
2008-07-31 19:39:00,2.03066,2.03083,2.03066,2.03077,12019120.0
2008-07-31 19:40:00,2.03076,2.03076,2.03055,2.03055,13543707.0
2008-07-31 19:41:00,2.03049,2.0306,2.0304,2.0306,3227635.0
2008-07-31 19:42:00,2.03059,2.03069,2.03041,2.03064,2299654.0
2008-07-31 19:43:00,2.03071,2.03107,2.03071,2.03107,12408888.0
2008-07-31 19:44:00,2.03102,2.03105,2.03085,2.03085,3784183.0
2008-07-31 19:45:00,2.03074,2.0308,2.03065,2.03065,2938179.0
2008-07-31 19:46:00,2.03059,2.03066,2.03054,2.03066,9352848.0
2008-07-31 19:47:00,2.03062,2.03081,2.03062,2.03072,13217555.0
2008-07-31 19:48:00,2.03065,2.03077,2.03037,2.03037,7271730.0
2008-07-31 19:49:00,2.03044,2.03044,2.03009,2.03021,27259112.0
2008-07-31 19:50:00,2.03027,2.03027,2.03004,2.03004,3026461.0
2008-07-31 19:51:00,2.02992,2.02997,2.02972,2.02972,12585680.0
2008-07-31 19:52:00,2.02978,2.02986,2.02945,2.02967,5689370.0
2008-07-31 19:53:00,2.02952,2.02952,2.02925,2.02925,5113235.0
2008-07-31 19:54:00,2.02931,2.02939,2.02925,2.02938,6987049.0
2008-07-31 19:55:00,2.02938,2.02946,2.02925,2.02946,2585477.0
2008-07-31 19:56:00,2.02944,2.02944,2.02884,2.02931,2209472.0
2008-07-31 19:57:00,2.02935,2.02935,2.02912,2.02913,10000498.0
2008-07-31 19:58:00,2.0292,2.02937,2.02915,2.02924,9983553.0
2008-07-31 19:59:00,2.02916,2.02924,2.02915,2.02924,8670176.0
2008-07-31 20:00:00,2.02925,2.02925,2.02894,2.0292,2487787.0
2008-07-31 20:01:00,2.02914,2.02914,2.02884,2.02884,6128599.0
2008-07-31 20:02:00,2.02899,2.02901,2.02881,2.02881,4082741.0
2008-07-31 20:03:00,2.02892,2.02906,2.02882,2.02891,12187139.0
2008-07-31 20:04:00,2.02904,2.02934,2.02902,2.02902,3980272.0
2008-07-31 20:05:00,2.02905,2.02915,2.02905,2.02915,12614199.0
2008-07-31 20:06:00,2.02906,2.02927,2.02906,2.02922,6561076.0
2008-07-31 20:07:00,2.02921,2.02929,2.02909,2.02916,8889724.0
2008-07-31 20:08:00,2.02913,2.02925,2.02904,2.02904,9148205.0
2008-07-31 20:09:00,2.02901,2.02901,2.0289,2.02898,5237486.0
2008-07-31 20:10:00,2.02761,2.0291,2.02761,2.02889,8392887.0
2008-07-31 20:11:00,2.02883,2.02883,2.02836,2.02836,2022200.0
2008-07-31 20:12:00,2.02823,2.02823,2.02798,2.02798,1892385.0
2008-07-31 20:13:00,2.02789,2.02809,2.02789,2.02809,6308787.0
2008-07-31 20:14:00,2.02809,2.02809,2.02768,2.02768,10659011.0
2008-07-31 20:15:00,2.02778,2.02782,2.02772,2.02781,7773334.0
2008-07-31 20:16:00,2.02779,2.02779,2.02751,2.02751,3791418.0
2008-07-31 20:17:00,2.02741,2.02751,2.02739,2.02751,6362887.0
2008-07-31 20:18:00,2.02752,2.02769,2.02745,2.02758,5628654.0
2008-07-31 20:19:00,2.02748,2.02755,2.02736,2.02746,11437402.0
2008-07-31 20:20:00,2.02751,2.02762,2.02745,2.02762,1184393.0
2008-07-31 20:21:00,2.02751,2.02751,2.02725,2.02725,3794293.0
2008-07-31 20:22:00,2.02717,2.02717,2.0269,2.02693,6970656.0
2008-07-31 20:23:00,2.02689,2.02698,2.02679,2.02698,2234136.0
2008-07-31 20:24:00,2.02698,2.02707,2.02692,2.02695,6503106.0
2008-07-31 20:25:00,2.02695,2.02708,2.02683,2.02708,4055629.0
2008-07-31 20:26:00,2.02703,2.0273,2.02696,2.0273,3603500.0
2008-07-31 20:27:00,2.02741,2.02804,2.02741,2.02794,2679750.0
2008-07-31 20:28:00,2.0281,2.0283,2.02809,2.0283,7139291.0
2008-07-31 20:29:00,2.02854,2.02854,2.02811,2.02811,4656200.0
2008-07-31 20:30:00,2.02831,2.02842,2.02821,2.02821,7371106.0
2008-07-31 20:31:00,2.02834,2.02871,2.02834,2.02871,2871554.0
2008-07-31 20:32:00,2.02873,2.02873,2.02848,2.02848,2835421.0
2008-07-31 20:33:00,2.02848,2.02852,2.02839,2.02839,8109466.0
2008-07-31 20:34:00,2.02852,2.02878,2.02852,2.02868,5360774.0
2008-07-31 20:35:00,2.02868,2.02868,2.02845,2.02845,2567041.0
2008-07-31 20:36:00,2.02836,2.02836,2.02811,2.02811,2803234.0
2008-07-31 20:37:00,2.02814,2.02824,2.02791,2.02791,4150323.0
2008-07-31 20:38:00,2.02789,2.02791,2.02773,2.0279,9154731.0
2008-07-31 20:39:00,2.02785,2.02785,2.02727,2.0275,8899671.0
2008-07-31 20:40:00,2.02755,2.02768,2.0274,2.0274,18288885.0
2008-07-31 20:41:00,2.02756,2.02758,2.02739,2.02739,11521166.0
2008-07-31 20:42:00,2.0274,2.02753,2.0274,2.02752,5675976.0
2008-07-31 20:43:00,2.02759,2.02759,2.02702,2.02753,6474302.0
2008-07-31 20:44:00,2.02763,2.02776,2.02762,2.02776,6825156.0
2008-07-31 20:45:00,2.02777,2.02777,2.02755,2.0277,4132185.0
2008-07-31 20:46:00,2.02767,2.02776,2.02765,2.02776,25240582.0
2008-07-31 20:47:00,2.02779,2.02802,2.0277,2.02802,8698260.0
2008-07-31 20:48:00,2.02809,2.02817,2.02803,2.02803,1090500.0
2008-07-31 20:49:00,2.02786,2.02788,2.02774,2.02776,2433760.0
2008-07-31 20:50:00,2.02772,2.02772,2.02762,2.02763,5345363.0
2008-07-31 20:51:00,2.02768,2.02785,2.02728,2.02728,5885550.0
2008-07-31 20:52:00,2.02777,2.02777,2.02758,2.02761,8237445.0
2008-07-31 20:53:00,2.02787,2.02804,2.02778,2.02804,11018974.0
2008-07-31 20:54:00,2.02803,2.02803,2.02791,2.028,19621045.0
2008-07-31 20:55:00,2.02799,2.02799,2.02773,2.02773,8625858.0
2008-07-31 20:56:00,2.02778,2.02801,2.02778,2.02801,6836621.0
2008-07-31 20:57:00,2.02815,2.02857,2.02815,2.02857,34193418.0
2008-07-31 20:58:00,2.02849,2.02875,2.02849,2.02859,10905657.0
2008-07-31 20:59:00,2.0285,2.02863,2.02835,2.02863,4777156.0
2008-07-31 21:00:00,2.02873,2.02881,2.02872,2.02872,7990659.0
2008-07-31 21:01:00,2.02861,2.02865,2.02717,2.02861,12880037.0
2008-07-31 21:02:00,2.02872,2.02884,2.0286,2.02876,3236443.0
2008-07-31 21:03:00,2.02879,2.02879,2.0287,2.02876,6464527.0
2008-07-31 21:04:00,2.0288,2.02883,2.02867,2.02867,8635162.0
2008-07-31 21:05:00,2.02875,2.02875,2.02846,2.02846,4118439.0
2008-07-31 21:06:00,2.02843,2.02846,2.02827,2.02827,4291233.0
2008-07-31 21:07:00,2.02811,2.02811,2.02768,2.0278,6038326.0
2008-07-31 21:08:00,2.02792,2.02826,2.02792,2.02826,8933450.0
2008-07-31 21:09:00,2.0283,2.02858,2.02829,2.0283,5467592.0
2008-07-31 21:10:00,2.02819,2.02828,2.02805,2.02805,16814192.0
2008-07-31 21:11:00,2.02804,2.02819,2.02801,2.02819,24877569.0
2008-07-31 21:12:00,2.02824,2.02836,2.02824,2.02831,1968732.0
2008-07-31 21:13:00,2.02831,2.02835,2.02817,2.02821,10144841.0
2008-07-31 21:14:00,2.02816,2.02816,2.02793,2.02799,1923092.0
2008-07-31 21:15:00,2.02803,2.02822,2.02794,2.02822,7151990.0
2008-07-31 21:16:00,2.02824,2.02831,2.02822,2.02825,3579281.0
2008-07-31 21:17:00,2.02819,2.02831,2.02817,2.02817,5525503.0
2008-07-31 21:18:00,2.02813,2.02813,2.02796,2.02798,5465160.0
2008-07-31 21:19:00,2.02812,2.02823,2.02812,2.02823,5309888.0
2008-07-31 21:20:00,2.02839,2.02852,2.02839,2.02846,42150040.0
2008-07-31 21:21:00,2.02849,2.02862,2.02847,2.02857,6472262.0
2008-07-31 21:22:00,2.02853,2.02853,2.02837,2.02852,8578518.0
2008-07-31 21:23:00,2.02859,2.02877,2.02859,2.02877,8775542.0
2008-07-31 21:24:00,2.02856,2.02897,2.02856,2.0287,3665421.0
2008-07-31 21:25:00,2.02858,2.02859,2.02846,2.02846,9000670.0
2008-07-31 21:26:00,2.02856,2.02882,2.02856,2.02882,47539166.0
2008-07-31 21:27:00,2.02879,2.02912,2.02879,2.02912,4172012.0
2008-07-31 21:28:00,2.02887,2.02895,2.02877,2.02877,7586694.0
2008-07-31 21:29:00,2.02874,2.02874,2.02865,2.02865,2403876.0
2008-07-31 21:30:00,2.02877,2.02891,2.02869,2.02888,12140629.0
2008-07-31 21:31:00,2.02875,2.02875,2.02848,2.02864,8504390.0
2008-07-31 21:32:00,2.02866,2.02879,2.02856,2.02866,7870446.0
2008-07-31 21:33:00,2.0286,2.02879,2.0286,2.02871,4015404.0
2008-07-31 21:34:00,2.02872,2.02876,2.02857,2.02857,3006354.0
2008-07-31 21:35:00,2.02877,2.02901,2.02877,2.02894,4271987.0
2008-07-31 21:36:00,2.02885,2.02904,2.02885,2.02904,30464587.0
2008-07-31 21:37:00,2.0291,2.02935,2.0291,2.02935,5145945.0
2008-07-31 21:38:00,2.02941,2.0296,2.02937,2.0296,10877784.0
2008-07-31 21:39:00,2.02955,2.02955,2.02896,2.02929,12757664.0
2008-07-31 21:40:00,2.02938,2.02938,2.02921,2.02924,5528866.0
2008-07-31 21:41:00,2.02925,2.02945,2.02923,2.02945,11536710.0
2008-07-31 21:42:00,2.02949,2.02966,2.02911,2.02923,1167256.0
2008-07-31 21:43:00,2.02912,2.02916,2.02905,2.02905,2817782.0
2008-07-31 21:44:00,2.02904,2.02904,2.02871,2.02871,13163280.0
2008-07-31 21:45:00,2.02865,2.02865,2.02838,2.02838,7910890.0
2008-07-31 21:46:00,2.02846,2.02867,2.02845,2.02867,13558977.0
2008-07-31 21:47:00,2.02869,2.02898,2.02848,2.02848,7319604.0
2008-07-31 21:48:00,2.02834,2.02841,2.02818,2.02819,20504993.0
2008-07-31 21:49:00,2.02811,2.02812,2.02786,2.02786,2532448.0
2008-07-31 21:50:00,2.02798,2.02839,2.02798,2.02839,1141628.0
2008-07-31 21:51:00,2.02835,2.02841,2.02809,2.02841,9040007.0
2008-07-31 21:52:00,2.02845,2.02845,2.02794,2.02794,8587215.0
2008-07-31 21:53:00,2.02813,2.02835,2.02801,2.02832,8335595.0
2008-07-31 21:54:00,2.0284,2.02848,2.02838,2.0284,1744012.0
2008-07-31 21:55:00,2.02842,2.02858,2.02832,2.02858,1381567.0
2008-07-31 21:56:00,2.0286,2.02899,2.0286,2.02899,3059993.0
2008-07-31 21:57:00,2.02906,2.02927,2.02886,2.02927,10345770.0
2008-07-31 21:58:00,2.02931,2.02954,2.02931,2.02933,7130148.0
2008-07-31 21:59:00,2.02922,2.02922,2.02901,2.02909,5214864.0
2008-07-31 22:00:00,2.02905,2.02921,2.02905,2.02918,28499214.0
2008-07-31 22:01:00,2.02915,2.02919,2.02903,2.02903,7183716.0
2008-07-31 22:02:00,2.02905,2.02916,2.02905,2.02914,5434158.0
2008-07-31 22:03:00,2.02917,2.02921,2.02908,2.02914,8680912.0
2008-07-31 22:04:00,2.02906,2.02908,2.02888,2.029,1712361.0
2008-07-31 22:05:00,2.02906,2.02906,2.02885,2.02893,6460556.0
2008-07-31 22:06:00,2.02879,2.02879,2.02838,2.0286,7004186.0
2008-07-31 22:07:00,2.0288,2.02886,2.02871,2.02878,19734234.0
2008-07-31 22:08:00,2.02881,2.02882,2.02876,2.02882,30636485.0
2008-07-31 22:09:00,2.02887,2.02892,2.02875,2.02875,5498272.0
2008-07-31 22:10:00,2.0287,2.02885,2.02856,2.02856,11772625.0
2008-07-31 22:11:00,2.02864,2.02864,2.02852,2.02864,5766957.0
2008-07-31 22:12:00,2.02869,2.02888,2.02869,2.02888,5933448.0
2008-07-31 22:13:00,2.02891,2.02932,2.02891,2.02932,3727241.0
2008-07-31 22:14:00,2.02935,2.02945,2.02927,2.02945,12261445.0
2008-07-31 22:15:00,2.02945,2.02949,2.02936,2.02937,8629074.0
2008-07-31 22:16:00,2.02939,2.02945,2.02934,2.02942,14996383.0
2008-07-31 22:17:00,2.02951,2.0296,2.02948,2.02948,12730579.0
2008-07-31 22:18:00,2.02942,2.02953,2.02936,2.02953,12272759.0
2008-07-31 22:19:00,2.02946,2.02961,2.02946,2.02958,8082562.0
2008-07-31 22:20:00,2.02968,2.02978,2.02968,2.02969,15397013.0
2008-07-31 22:21:00,2.02981,2.02997,2.02978,2.02997,9186798.0
2008-07-31 22:22:00,2.0302,2.03038,2.02972,2.02972,42307916.0
2008-07-31 22:23:00,2.03008,2.03008,2.02996,2.03004,15473855.0
2008-07-31 22:24:00,2.03001,2.03001,2.02973,2.02981,5859940.0
2008-07-31 22:25:00,2.02971,2.02971,2.0295,2.02953,3533478.0
2008-07-31 22:26:00,2.02961,2.02982,2.02961,2.02972,5552288.0
2008-07-31 22:27:00,2.0296,2.0296,2.02948,2.02954,24931475.0
2008-07-31 22:28:00,2.02939,2.02939,2.02899,2.02926,8202488.0
2008-07-31 22:29:00,2.02933,2.02958,2.02933,2.02958,6336143.0
2008-07-31 22:30:00,2.02967,2.02967,2.02958,2.02965,17846214.0
2008-07-31 22:31:00,2.02959,2.02965,2.02947,2.02965,33653783.0
2008-07-31 22:32:00,2.02972,2.03027,2.02972,2.03027,4365430.0
2008-07-31 22:33:00,2.03054,2.03098,2.03054,2.03098,17321940.0
2008-07-31 22:34:00,2.03101,2.03101,2.03075,2.03075,2801869.0
2008-07-31 22:35:00,2.03089,2.03097,2.03089,2.03091,3816169.0
2008-07-31 22:36:00,2.03102,2.03102,2.03092,2.03101,8182504.0
2008-07-31 22:37:00,2.03105,2.03109,2.03098,2.03102,10458471.0
2008-07-31 22:38:00,2.03092,2.03123,2.03089,2.03123,22308705.0
2008-07-31 22:39:00,2.03119,2.03157,2.03119,2.03157,3825825.0
2008-07-31 22:40:00,2.03171,2.03185,2.03128,2.03138,10652682.0
2008-07-31 22:41:00,2.0313,2.0313,2.03082,2.03116,6360598.0
2008-07-31 22:42:00,2.03097,2.03107,2.03078,2.03084,16455195.0
2008-07-31 22:43:00,2.03071,2.03083,2.03044,2.0308,8521218.0
2008-07-31 22:44:00,2.03033,2.03106,2.03033,2.03106,3871979.0
2008-07-31 22:45:00,2.03105,2.03131,2.03104,2.03104,3528444.0
2008-07-31 22:46:00,2.03105,2.03128,2.03105,2.03128,11003879.0
2008-07-31 22:47:00,2.03156,2.03172,2.03152,2.03159,1087596.0
2008-07-31 22:48:00,2.03163,2.03191,2.03163,2.03191,16688242.0
2008-07-31 22:49:00,2.03202,2.03202,2.03173,2.0318,4612280.0
2008-07-31 22:50:00,2.03184,2.03194,2.03174,2.03187,4803284.0
2008-07-31 22:51:00,2.03188,2.03188,2.03169,2.03169,6798400.0
2008-07-31 22:52:00,2.03128,2.03167,2.03128,2.03153,3838708.0
2008-07-31 22:53:00,2.03144,2.03144,2.03123,2.03124,18279360.0
2008-07-31 22:54:00,2.03135,2.03138,2.03115,2.03119,9691815.0
2008-07-31 22:55:00,2.03116,2.03129,2.031,2.03129,18793686.0
2008-07-31 22:56:00,2.03145,2.03163,2.03144,2.0315,13584412.0
2008-07-31 22:57:00,2.0316,2.03172,2.0315,2.03158,18861126.0
2008-07-31 22:58:00,2.03189,2.03199,2.03188,2.03198,2683667.0
2008-07-31 22:59:00,2.03211,2.03229,2.03203,2.03203,9208005.0
2008-07-31 23:00:00,2.03198,2.03198,2.0312,2.0312,9601120.0
2008-07-31 23:01:00,2.03136,2.03149,2.03136,2.03149,4627611.0
2008-07-31 23:02:00,2.03127,2.03127,2.03085,2.03088,15718976.0
2008-07-31 23:03:00,2.03057,2.03104,2.03057,2.03085,6421015.0
2008-07-31 23:04:00,2.03082,2.03086,2.03073,2.03082,10558262.0
2008-07-31 23:05:00,2.03071,2.03071,2.03041,2.03041,5830950.0
2008-07-31 23:06:00,2.03036,2.03039,2.03033,2.03033,4671158.0
2008-07-31 23:07:00,2.0303,2.03038,2.03022,2.03034,4355145.0
2008-07-31 23:08:00,2.03034,2.03034,2.02989,2.02989,12458791.0
2008-07-31 23:09:00,2.03001,2.03004,2.02984,2.02996,2736284.0
2008-07-31 23:10:00,2.02998,2.03013,2.02993,2.03013,3228807.0
2008-07-31 23:11:00,2.03019,2.03041,2.03019,2.03039,8223366.0
2008-07-31 23:12:00,2.0305,2.03061,2.03021,2.03021,4590850.0
2008-07-31 23:13:00,2.03024,2.03024,2.03004,2.03004,3058239.0
2008-07-31 23:14:00,2.03,2.03,2.02966,2.0299,9372784.0
2008-07-31 23:15:00,2.02988,2.02988,2.02979,2.02986,6811638.0
2008-07-31 23:16:00,2.02976,2.02992,2.02976,2.02992,7096871.0
2008-07-31 23:17:00,2.02989,2.02989,2.02979,2.02989,1078518.0
2008-07-31 23:18:00,2.02961,2.03026,2.02961,2.03026,10148189.0
2008-07-31 23:19:00,2.03019,2.03025,2.02986,2.02986,12054868.0
2008-07-31 23:20:00,2.02977,2.02977,2.02921,2.02921,8722504.0
2008-07-31 23:21:00,2.02915,2.02915,2.02863,2.02865,3907673.0
2008-07-31 23:22:00,2.02858,2.02885,2.02858,2.02865,7720369.0
2008-07-31 23:23:00,2.02864,2.02877,2.02864,2.02877,17812953.0
2008-07-31 23:24:00,2.02855,2.02882,2.02855,2.02879,2695149.0
2008-07-31 23:25:00,2.02889,2.02889,2.02866,2.02885,9338232.0
2008-07-31 23:26:00,2.02902,2.02965,2.02902,2.02965,3969712.0
2008-07-31 23:27:00,2.02962,2.02986,2.02962,2.02967,10433615.0
2008-07-31 23:28:00,2.02966,2.02982,2.02937,2.02975,14647380.0
2008-07-31 23:29:00,2.02985,2.02999,2.02985,2.02989,5607733.0
2008-07-31 23:30:00,2.02973,2.02979,2.02945,2.02956,5464494.0
2008-07-31 23:31:00,2.02952,2.02983,2.02939,2.02939,4689661.0
2008-07-31 23:32:00,2.02942,2.02942,2.02925,2.02935,6234587.0
2008-07-31 23:33:00,2.02929,2.02931,2.02897,2.02897,13463781.0
2008-07-31 23:34:00,2.02884,2.02892,2.02884,2.02889,7125722.0
2008-07-31 23:35:00,2.02891,2.02891,2.02866,2.02866,11303905.0
2008-07-31 23:36:00,2.02869,2.02874,2.02856,2.02867,7224256.0
2008-07-31 23:37:00,2.02874,2.02874,2.02858,2.02874,5364564.0
2008-07-31 23:38:00,2.02871,2.02872,2.02846,2.02866,11757329.0
2008-07-31 23:39:00,2.02867,2.02867,2.02851,2.02858,4141597.0
2008-07-31 23:40:00,2.02856,2.02862,2.02844,2.02849,8040692.0
2008-07-31 23:41:00,2.02846,2.02846,2.02837,2.02837,1644010.0
2008-07-31 23:42:00,2.02834,2.02834,2.02803,2.02803,21986973.0
2008-07-31 23:43:00,2.02803,2.02805,2.02768,2.02795,2303291.0
2008-07-31 23:44:00,2.028,2.02808,2.02783,2.02783,6859088.0
2008-07-31 23:45:00,2.028,2.02826,2.028,2.02826,5304299.0
2008-07-31 23:46:00,2.02827,2.02827,2.028,2.02801,9278715.0
2008-07-31 23:47:00,2.02797,2.02818,2.02797,2.028,12191472.0
2008-07-31 23:48:00,2.02806,2.0281,2.02785,2.02801,14388001.0
2008-07-31 23:49:00,2.02808,2.02818,2.02672,2.02799,2960807.0
2008-07-31 23:50:00,2.02797,2.02798,2.02778,2.02789,5838985.0
2008-07-31 23:51:00,2.02791,2.02799,2.02783,2.02794,21978450.0
2008-07-31 23:52:00,2.02791,2.02799,2.02777,2.02799,6891827.0
2008-07-31 23:53:00,2.02807,2.0282,2.02806,2.02816,1163725.0
2008-07-31 23:54:00,2.02805,2.02807,2.02786,2.02807,6032805.0
2008-07-31 23:55:00,2.02802,2.02802,2.02783,2.02783,4646594.0
2008-07-31 23:56:00,2.02793,2.02793,2.02781,2.02781,3947262.0
2008-07-31 23:57:00,2.02793,2.02818,2.02793,2.02818,1841506.0
2008-07-31 23:58:00,2.02834,2.02863,2.0283,2.02863,9640622.0
2008-07-31 23:59:00,2.02859,2.02878,2.02845,2.02847,5735010.0
2008-08-01 00:00:00,2.02846,2.02848,2.02838,2.02847,3272437.0
2008-08-01 00:01:00,2.02849,2.0285,2.02832,2.0285,14239067.0
2008-08-01 00:02:00,2.02849,2.02867,2.02849,2.02867,10278432.0
2008-08-01 00:03:00,2.02871,2.0288,2.0286,2.0288,4531517.0
2008-08-01 00:04:00,2.0288,2.02889,2.02873,2.02873,4532647.0
2008-08-01 00:05:00,2.02869,2.02869,2.0285,2.02859,4636480.0
2008-08-01 00:06:00,2.02867,2.02876,2.02835,2.02873,9968223.0
2008-08-01 00:07:00,2.02883,2.02888,2.02872,2.02883,7681754.0
2008-08-01 00:08:00,2.02886,2.02891,2.02876,2.02881,3942977.0
2008-08-01 00:09:00,2.02892,2.02892,2.02882,2.02882,5949429.0
2008-08-01 00:10:00,2.02885,2.02887,2.02871,2.02877,8548279.0
2008-08-01 00:11:00,2.02885,2.02898,2.02878,2.02898,16857496.0
2008-08-01 00:12:00,2.02895,2.02905,2.02888,2.02888,2021382.0
2008-08-01 00:13:00,2.02893,2.02903,2.0288,2.02903,5328281.0
2008-08-01 00:14:00,2.02906,2.02928,2.029,2.02928,6327554.0
2008-08-01 00:15:00,2.02909,2.02909,2.02894,2.02909,3402008.0
2008-08-01 00:16:00,2.02922,2.02942,2.02899,2.02936,8628675.0
2008-08-01 00:17:00,2.02922,2.02922,2.02879,2.02879,6697564.0
2008-08-01 00:18:00,2.02873,2.02886,2.02864,2.02886,10007179.0
2008-08-01 00:19:00,2.02886,2.0289,2.02875,2.02876,632644.0
2008-08-01 00:20:00,2.02879,2.02897,2.02879,2.02897,1452055.0
2008-08-01 00:21:00,2.02897,2.02906,2.02876,2.02906,15046133.0
2008-08-01 00:22:00,2.02915,2.02928,2.02914,2.02915,5789229.0
2008-08-01 00:23:00,2.02901,2.02905,2.02888,2.02888,4717962.0
2008-08-01 00:24:00,2.02895,2.02895,2.02859,2.02859,15343553.0
2008-08-01 00:25:00,2.02885,2.02906,2.02882,2.02906,3730755.0
2008-08-01 00:26:00,2.02908,2.02912,2.02904,2.02904,9996445.0
2008-08-01 00:27:00,2.02901,2.02915,2.02895,2.02899,12285773.0
2008-08-01 00:28:00,2.02886,2.029,2.02878,2.029,7410233.0
2008-08-01 00:29:00,2.02901,2.02919,2.02901,2.02914,13669085.0
2008-08-01 00:30:00,2.02919,2.02921,2.029,2.02906,16012673.0
2008-08-01 00:31:00,2.02904,2.02904,2.0286,2.0286,28484396.0
2008-08-01 00:32:00,2.02864,2.02865,2.02852,2.02864,11186976.0
2008-08-01 00:33:00,2.02867,2.02867,2.02844,2.02851,3942733.0
2008-08-01 00:34:00,2.02853,2.02861,2.02853,2.02861,3854357.0
2008-08-01 00:35:00,2.02865,2.02871,2.02854,2.02871,3799530.0
2008-08-01 00:36:00,2.02884,2.029,2.02849,2.029,11426893.0
2008-08-01 00:37:00,2.02906,2.0291,2.0285,2.02868,11598174.0
2008-08-01 00:38:00,2.02867,2.02873,2.02867,2.02873,5499787.0
2008-08-01 00:39:00,2.02854,2.02878,2.02854,2.02878,2052665.0
2008-08-01 00:40:00,2.02882,2.02882,2.02867,2.0288,12759083.0
2008-08-01 00:41:00,2.02879,2.0289,2.02879,2.02888,7843270.0
2008-08-01 00:42:00,2.02894,2.02937,2.02894,2.0293,5687533.0
2008-08-01 00:44:00,2.02914,2.02914,2.02883,2.02897,6528918.0
2008-08-01 00:45:00,2.02894,2.02906,2.02893,2.02899,1003183.0
2008-08-01 00:46:00,2.02901,2.02948,2.02901,2.02948,11996016.0
2008-08-01 00:47:00,2.02944,2.02944,2.02906,2.02909,10261264.0
2008-08-01 00:48:00,2.02907,2.02953,2.02907,2.02953,9148528.0
2008-08-01 00:49:00,2.02957,2.02975,2.02957,2.02973,6127249.0
2008-08-01 00:50:00,2.02975,2.02983,2.0296,2.02962,5713990.0
2008-08-01 00:51:00,2.0296,2.0296,2.02932,2.02932,4494897.0
2008-08-01 00:52:00,2.02928,2.02975,2.02925,2.02925,6327887.0
2008-08-01 00:54:00,2.02916,2.02918,2.02895,2.02918,1928481.0
2008-08-01 00:55:00,2.02926,2.02932,2.02921,2.02927,7038295.0
2008-08-01 00:56:00,2.02915,2.02915,2.02873,2.02873,11018939.0
2008-08-01 00:57:00,2.02878,2.02895,2.02872,2.02876,3545777.0
2008-08-01 00:58:00,2.02909,2.02932,2.02904,2.02904,15961729.0
2008-08-01 00:59:00,2.02891,2.02891,2.02856,2.02856,37924802.0
2008-08-01 01:00:00,2.02855,2.02855,2.02845,2.02848,2217971.0
2008-08-01 01:01:00,2.02841,2.02858,2.02841,2.0285,3101084.0
2008-08-01 01:02:00,2.02847,2.02847,2.02831,2.02838,1651642.0
2008-08-01 01:03:00,2.02833,2.02834,2.0283,2.02833,3141133.0
2008-08-01 01:04:00,2.02829,2.02852,2.02829,2.02852,3207004.0
2008-08-01 01:05:00,2.02853,2.02853,2.02833,2.0284,6741792.0
2008-08-01 01:06:00,2.02839,2.02855,2.02839,2.02855,5612685.0
2008-08-01 01:07:00,2.02822,2.02864,2.02822,2.0285,2257521.0
2008-08-01 01:08:00,2.02846,2.02875,2.02822,2.0286,23941314.0
2008-08-01 01:09:00,2.02862,2.02871,2.02855,2.02871,17331654.0
2008-08-01 01:10:00,2.02892,2.02892,2.02867,2.02891,14027081.0
2008-08-01 01:11:00,2.02874,2.02874,2.02862,2.0287,4124190.0
2008-08-01 01:12:00,2.02893,2.02899,2.02882,2.02882,6125623.0
2008-08-01 01:13:00,2.02894,2.02894,2.0287,2.02873,3503315.0
2008-08-01 01:14:00,2.02888,2.02899,2.02885,2.02885,9695411.0
2008-08-01 01:15:00,2.02901,2.02912,2.02877,2.02909,3971258.0
2008-08-01 01:16:00,2.02899,2.02899,2.02869,2.02869,2242761.0
2008-08-01 01:17:00,2.02882,2.02899,2.02876,2.02876,5071123.0
2008-08-01 01:18:00,2.02872,2.02888,2.02872,2.02881,2159936.0
2008-08-01 01:19:00,2.02886,2.02892,2.02877,2.02892,10362772.0
2008-08-01 01:20:00,2.02896,2.02949,2.02896,2.02943,2266619.0
2008-08-01 01:21:00,2.029,2.029,2.029,2.029,7764329.0
2008-08-01 01:22:00,2.02948,2.02948,2.02912,2.02912,7764329.0
2008-08-01 01:23:00,2.02892,2.02892,2.02864,2.0289,5844333.0
2008-08-01 01:24:00,2.02902,2.02947,2.02902,2.02927,24825881.0
2008-08-01 01:25:00,2.02906,2.02906,2.02884,2.02899,11181642.0
2008-08-01 01:26:00,2.02903,2.02903,2.02889,2.0289,9272017.0
2008-08-01 01:27:00,2.02895,2.02908,2.02891,2.02908,2152064.0
2008-08-01 01:28:00,2.02901,2.02918,2.029,2.02918,7558328.0
2008-08-01 01:29:00,2.02921,2.02946,2.02902,2.02902,11352062.0
2008-08-01 01:30:00,2.02933,2.02936,2.02918,2.02936,9748253.0
2008-08-01 01:31:00,2.0296,2.0296,2.0295,2.0295,6158939.0
2008-08-01 01:32:00,2.02951,2.02968,2.02951,2.02957,6158939.0
2008-08-01 01:33:00,2.02945,2.02956,2.02933,2.02956,6274520.0
2008-08-01 01:34:00,2.02965,2.02993,2.0296,2.0296,11040345.0
2008-08-01 01:35:00,2.0295,2.02952,2.02937,2.0294,6106859.0
2008-08-01 01:36:00,2.02953,2.02958,2.02948,2.02951,4519270.0
2008-08-01 01:37:00,2.02955,2.02957,2.02943,2.02949,10876451.0
2008-08-01 01:38:00,2.02938,2.02951,2.02936,2.02936,6247264.0
2008-08-01 01:39:00,2.02936,2.02948,2.02934,2.02948,1735279.0
2008-08-01 01:40:00,2.02952,2.02966,2.02931,2.02931,18923413.0
2008-08-01 01:41:00,2.02939,2.02949,2.02939,2.02948,4627680.0
2008-08-01 01:42:00,2.02952,2.02952,2.02899,2.02951,3784227.0
2008-08-01 01:43:00,2.02945,2.02952,2.0294,2.02946,1893529.0
2008-08-01 01:44:00,2.02943,2.02947,2.02925,2.02933,3846970.0
2008-08-01 01:45:00,2.02935,2.02961,2.02935,2.02961,10377375.0
2008-08-01 01:46:00,2.02981,2.0299,2.0298,2.02981,7735094.0
2008-08-01 01:47:00,2.02988,2.02995,2.0297,2.0297,6017508.0
2008-08-01 01:48:00,2.02968,2.02969,2.0296,2.02969,4443455.0
2008-08-01 01:49:00,2.0297,2.0297,2.02954,2.02954,7174904.0
2008-08-01 01:50:00,2.02965,2.02965,2.0296,2.02961,934354.0
2008-08-01 01:51:00,2.02936,2.02957,2.02935,2.02935,4206463.0
2008-08-01 01:52:00,2.02929,2.02929,2.02905,2.02915,4217367.0
2008-08-01 01:53:00,2.02915,2.02921,2.02902,2.02913,5143874.0
2008-08-01 01:54:00,2.02915,2.02915,2.02765,2.02899,4289280.0
2008-08-01 01:55:00,2.02883,2.02892,2.02869,2.02892,4996874.0
2008-08-01 01:56:00,2.02898,2.02932,2.02898,2.02932,4189882.0
2008-08-01 01:57:00,2.02934,2.02943,2.02922,2.02922,11745791.0
2008-08-01 01:58:00,2.02914,2.02914,2.02897,2.02897,11880111.0
2008-08-01 01:59:00,2.02895,2.02895,2.02873,2.02881,3213376.0
2008-08-01 02:00:00,2.0288,2.02886,2.02862,2.02862,9502586.0
2008-08-01 02:01:00,2.02845,2.02898,2.0284,2.02898,2478453.0
2008-08-01 02:02:00,2.02879,2.02917,2.02879,2.0291,17928827.0
2008-08-01 02:03:00,2.02899,2.02911,2.02887,2.02895,14552130.0
2008-08-01 02:04:00,2.02889,2.02894,2.0288,2.02894,20027374.0
2008-08-01 02:05:00,2.02899,2.02905,2.02883,2.02903,9208377.0
2008-08-01 02:06:00,2.02891,2.02896,2.02877,2.0288,20254141.0
2008-08-01 02:07:00,2.02891,2.02909,2.02871,2.02871,3519492.0
2008-08-01 02:08:00,2.02905,2.02907,2.02891,2.02896,6770642.0
2008-08-01 02:09:00,2.02901,2.02917,2.02901,2.02901,4813391.0
2008-08-01 02:10:00,2.02888,2.02909,2.02866,2.02909,4905115.0
2008-08-01 02:11:00,2.02907,2.02926,2.02906,2.02926,17762896.0
2008-08-01 02:12:00,2.02929,2.02933,2.02921,2.02932,1155788.0
2008-08-01 02:13:00,2.02923,2.02944,2.02923,2.02936,12218386.0
2008-08-01 02:14:00,2.0294,2.02947,2.02924,2.02924,3623004.0
2008-08-01 02:15:00,2.02926,2.02939,2.02876,2.02876,3924966.0
2008-08-01 02:16:00,2.02929,2.02932,2.02892,2.02925,7988391.0
2008-08-01 02:17:00,2.02935,2.02935,2.02904,2.02904,15816219.0
2008-08-01 02:18:00,2.02914,2.02915,2.02902,2.0291,5985884.0
2008-08-01 02:19:00,2.02909,2.02913,2.02887,2.02913,10007218.0
2008-08-01 02:20:00,2.02916,2.02933,2.02892,2.02892,4090917.0
2008-08-01 02:21:00,2.029,2.029,2.0289,2.0289,20545869.0
2008-08-01 02:22:00,2.02893,2.02893,2.02872,2.02891,10998497.0
2008-08-01 02:23:00,2.02889,2.02889,2.02873,2.02881,8104700.0
2008-08-01 02:24:00,2.02876,2.02892,2.02864,2.02892,3719463.0
2008-08-01 02:25:00,2.02875,2.02879,2.02858,2.02858,2859341.0
2008-08-01 02:26:00,2.02854,2.02854,2.0283,2.0284,15985547.0
2008-08-01 02:27:00,2.02833,2.02845,2.02833,2.02845,4601001.0
2008-08-01 02:28:00,2.02846,2.02857,2.02842,2.02857,33650418.0
2008-08-01 02:29:00,2.02864,2.02887,2.02864,2.02887,19206000.0
2008-08-01 02:30:00,2.02887,2.02895,2.02884,2.02886,5922737.0
2008-08-01 02:31:00,2.02882,2.02882,2.0284,2.02849,8530041.0
2008-08-01 02:32:00,2.02842,2.02842,2.02828,2.02828,26202287.0
2008-08-01 02:33:00,2.02842,2.0285,2.0284,2.02849,5110722.0
2008-08-01 02:34:00,2.02856,2.0288,2.02856,2.02862,3566289.0
2008-08-01 02:35:00,2.02858,2.02858,2.02833,2.02846,5385479.0
2008-08-01 02:36:00,2.02864,2.02901,2.02864,2.02898,14538999.0
2008-08-01 02:37:00,2.02856,2.02908,2.02848,2.02908,42546175.0
2008-08-01 02:38:00,2.02913,2.02926,2.02913,2.02922,8494498.0
2008-08-01 02:39:00,2.02918,2.02944,2.02918,2.02944,17102095.0
2008-08-01 02:40:00,2.02933,2.02936,2.02926,2.02926,7959977.0
2008-08-01 02:41:00,2.02951,2.02982,2.02951,2.02982,12250707.0
2008-08-01 02:42:00,2.02996,2.03017,2.02993,2.03001,13424635.0
2008-08-01 02:43:00,2.02997,2.03011,2.02985,2.03011,14887702.0
2008-08-01 02:44:00,2.03028,2.03035,2.02983,2.02983,8014370.0
2008-08-01 02:45:00,2.02989,2.02989,2.02969,2.02975,11944904.0
2008-08-01 02:46:00,2.02975,2.02975,2.02954,2.02954,3491234.0
2008-08-01 02:47:00,2.02962,2.02968,2.02957,2.02957,6553401.0
2008-08-01 02:48:00,2.02952,2.02952,2.02941,2.02946,5370106.0
2008-08-01 02:49:00,2.02932,2.02946,2.02932,2.02942,11391025.0
2008-08-01 02:50:00,2.02945,2.02968,2.02945,2.02968,5291380.0
2008-08-01 02:51:00,2.02961,2.02961,2.02928,2.02929,29900923.0
2008-08-01 02:52:00,2.02929,2.02946,2.02928,2.02946,19052166.0
2008-08-01 02:53:00,2.02943,2.0298,2.02943,2.0298,7679188.0
2008-08-01 02:54:00,2.02984,2.03022,2.02981,2.03022,7030749.0
2008-08-01 02:55:00,2.03029,2.03048,2.03023,2.03023,1585813.0
2008-08-01 02:56:00,2.03025,2.03028,2.03009,2.03011,7905393.0
2008-08-01 02:57:00,2.03009,2.03022,2.03009,2.03022,5602802.0
2008-08-01 02:58:00,2.03015,2.03022,2.03006,2.03017,6657755.0
2008-08-01 02:59:00,2.03015,2.03018,2.03013,2.03015,28022828.0
2008-08-01 03:00:00,2.03028,2.03028,2.03018,2.03025,5226363.0
2008-08-01 03:01:00,2.03015,2.03015,2.02978,2.02978,6482542.0
2008-08-01 03:02:00,2.02985,2.03004,2.02964,2.03004,9868152.0
2008-08-01 03:03:00,2.03011,2.03027,2.03011,2.03013,3354521.0
2008-08-01 03:04:00,2.03022,2.03022,2.03,2.03011,1314652.0
2008-08-01 03:05:00,2.0301,2.03014,2.03003,2.03003,1802412.0
2008-08-01 03:06:00,2.03,2.03001,2.0299,2.03001,9140910.0
2008-08-01 03:07:00,2.02991,2.03009,2.02971,2.02987,8999387.0
2008-08-01 03:08:00,2.02994,2.03003,2.02984,2.03001,9939535.0
2008-08-01 03:09:00,2.03006,2.03021,2.03006,2.03015,1050932.0
2008-08-01 03:10:00,2.02995,2.03011,2.02995,2.03002,2387075.0
2008-08-01 03:11:00,2.03007,2.03011,2.02991,2.02991,22295305.0
2008-08-01 03:12:00,2.02991,2.03001,2.02978,2.02978,8040868.0
2008-08-01 03:13:00,2.02969,2.02983,2.02968,2.0298,13513034.0
2008-08-01 03:14:00,2.02984,2.02984,2.02963,2.02963,7726987.0
2008-08-01 03:15:00,2.02947,2.0295,2.02932,2.02932,13696056.0
2008-08-01 03:16:00,2.0291,2.0291,2.02888,2.02888,2572143.0
2008-08-01 03:17:00,2.02903,2.02903,2.02872,2.02872,1242157.0
2008-08-01 03:18:00,2.02882,2.02889,2.02882,2.02885,12252241.0
2008-08-01 03:19:00,2.02879,2.02883,2.02869,2.02873,5568399.0
2008-08-01 03:20:00,2.02861,2.02863,2.02818,2.02843,11638082.0
2008-08-01 03:21:00,2.02838,2.02838,2.02812,2.02816,10945646.0
2008-08-01 03:22:00,2.02823,2.02835,2.02813,2.02832,4900901.0
2008-08-01 03:23:00,2.02835,2.02847,2.02835,2.0284,29975976.0
2008-08-01 03:24:00,2.02851,2.02865,2.02851,2.02865,4082167.0
2008-08-01 03:25:00,2.02851,2.02859,2.02841,2.02841,2802341.0
2008-08-01 03:26:00,2.02846,2.0286,2.02846,2.02853,3974860.0
2008-08-01 03:27:00,2.02868,2.02888,2.02867,2.02881,7422147.0
2008-08-01 03:28:00,2.02886,2.02898,2.02882,2.02898,8379534.0
2008-08-01 03:29:00,2.029,2.02912,2.02872,2.02912,12237303.0
2008-08-01 03:30:00,2.02905,2.02915,2.02905,2.02915,2435289.0
2008-08-01 03:31:00,2.02921,2.02949,2.02921,2.02934,7749431.0
2008-08-01 03:32:00,2.0295,2.02951,2.02935,2.02935,4452996.0
2008-08-01 03:33:00,2.02937,2.02937,2.02923,2.02929,44541523.0
2008-08-01 03:34:00,2.02932,2.02949,2.02932,2.02949,8391450.0
2008-08-01 03:35:00,2.02941,2.02941,2.02897,2.02897,3476971.0
2008-08-01 03:36:00,2.02921,2.02928,2.0291,2.0291,9710682.0
2008-08-01 03:37:00,2.02916,2.02924,2.02911,2.02914,7826402.0
2008-08-01 03:38:00,2.02914,2.02914,2.02898,2.02907,6345356.0
2008-08-01 03:39:00,2.02906,2.02913,2.02906,2.02913,46786593.0
2008-08-01 03:40:00,2.0291,2.02924,2.0291,2.02923,5780413.0
2008-08-01 03:41:00,2.02915,2.02939,2.02915,2.02917,5188113.0
2008-08-01 03:42:00,2.02899,2.02903,2.0286,2.0286,5440627.0
2008-08-01 03:43:00,2.02866,2.02877,2.02863,2.02869,3913066.0
2008-08-01 03:44:00,2.02873,2.02881,2.02852,2.02881,7795085.0
2008-08-01 03:45:00,2.02889,2.029,2.02889,2.02895,2011815.0
2008-08-01 03:46:00,2.02889,2.02889,2.02862,2.02862,10687780.0
2008-08-01 03:47:00,2.02865,2.02875,2.02859,2.02859,2010553.0
2008-08-01 03:48:00,2.02861,2.02869,2.0286,2.02869,27176721.0
2008-08-01 03:49:00,2.02866,2.02866,2.02854,2.02855,16416903.0
2008-08-01 03:50:00,2.02869,2.02879,2.02851,2.02853,5603189.0
2008-08-01 03:51:00,2.02855,2.02874,2.02855,2.02874,9335823.0
2008-08-01 03:52:00,2.02874,2.02879,2.02864,2.02865,6054673.0
2008-08-01 03:53:00,2.02861,2.02861,2.02837,2.02839,3915718.0
2008-08-01 03:54:00,2.02843,2.02847,2.0284,2.02843,3784983.0
2008-08-01 03:55:00,2.02828,2.0285,2.02828,2.0285,8116516.0
2008-08-01 03:56:00,2.0285,2.02863,2.02845,2.02845,6684445.0
2008-08-01 03:57:00,2.0284,2.0284,2.02813,2.02813,3258931.0
2008-08-01 03:58:00,2.02814,2.02835,2.02669,2.02802,12103021.0
2008-08-01 03:59:00,2.02816,2.02829,2.02816,2.02827,7433863.0
2008-08-01 04:00:00,2.02828,2.0284,2.02819,2.0284,5166728.0
2008-08-01 04:01:00,2.02851,2.02861,2.02824,2.02824,11162392.0
2008-08-01 04:02:00,2.0282,2.02831,2.02791,2.02831,35041419.0
2008-08-01 04:03:00,2.02839,2.02848,2.02839,2.02843,6432650.0
2008-08-01 04:04:00,2.0284,2.02858,2.0284,2.02854,8068334.0
2008-08-01 04:05:00,2.02843,2.02843,2.0279,2.0279,19795244.0
2008-08-01 04:06:00,2.02798,2.02831,2.02789,2.02831,11034426.0
2008-08-01 04:07:00,2.02817,2.02853,2.02817,2.02847,8661879.0
2008-08-01 04:08:00,2.02797,2.02839,2.02797,2.02838,6322428.0
2008-08-01 04:09:00,2.02843,2.02856,2.0284,2.0284,5617238.0
2008-08-01 04:10:00,2.02849,2.02866,2.02849,2.02855,2236089.0
2008-08-01 04:11:00,2.02864,2.0287,2.02857,2.02862,1142482.0
2008-08-01 04:12:00,2.02868,2.02873,2.0286,2.02873,9527119.0
2008-08-01 04:13:00,2.02868,2.0288,2.02863,2.0288,24961019.0
2008-08-01 04:14:00,2.02889,2.02889,2.02831,2.02859,4449429.0
2008-08-01 04:15:00,2.02859,2.02882,2.02859,2.02882,6853940.0
2008-08-01 04:16:00,2.0288,2.02903,2.02855,2.02884,6471068.0
2008-08-01 04:17:00,2.02874,2.02877,2.02844,2.02844,6242139.0
2008-08-01 04:18:00,2.02841,2.02847,2.02841,2.02847,10735340.0
2008-08-01 04:19:00,2.02837,2.02868,2.02837,2.02868,17566885.0
2008-08-01 04:20:00,2.02872,2.02889,2.02867,2.02881,9778783.0
2008-08-01 04:21:00,2.02864,2.02864,2.02831,2.02863,8880329.0
2008-08-01 04:22:00,2.0286,2.02874,2.02854,2.0287,4472812.0
2008-08-01 04:23:00,2.02869,2.02882,2.02868,2.02882,3068674.0
2008-08-01 04:24:00,2.02882,2.02929,2.02878,2.02929,2413086.0
2008-08-01 04:25:00,2.02915,2.02915,2.02879,2.02895,5373673.0
2008-08-01 04:26:00,2.02895,2.0291,2.0289,2.02897,7489347.0
2008-08-01 04:27:00,2.02888,2.02888,2.02849,2.02849,2776557.0
2008-08-01 04:28:00,2.02851,2.0287,2.02851,2.0287,2839189.0
2008-08-01 04:29:00,2.02859,2.02871,2.02854,2.02864,7182913.0
2008-08-01 04:30:00,2.02849,2.02863,2.02849,2.02852,4857292.0
2008-08-01 04:31:00,2.02829,2.02829,2.02812,2.02826,7103066.0
2008-08-01 04:32:00,2.02816,2.02828,2.02813,2.02826,2810729.0
2008-08-01 04:33:00,2.02825,2.02825,2.02802,2.02802,3880155.0
2008-08-01 04:34:00,2.02808,2.02812,2.02802,2.02812,3736529.0
2008-08-01 04:35:00,2.02822,2.0284,2.02801,2.0284,6416485.0
2008-08-01 04:36:00,2.02844,2.02853,2.02839,2.02849,2439277.0
2008-08-01 04:37:00,2.02838,2.02852,2.02826,2.02846,7222728.0
2008-08-01 04:38:00,2.02857,2.02857,2.0284,2.0284,3943760.0
2008-08-01 04:39:00,2.02842,2.0285,2.02825,2.0285,1153592.0
2008-08-01 04:40:00,2.02859,2.02881,2.02859,2.02872,12335422.0
2008-08-01 04:41:00,2.02874,2.0288,2.02864,2.02874,5730076.0
2008-08-01 04:42:00,2.02867,2.02867,2.02835,2.02848,6852868.0
2008-08-01 04:43:00,2.02868,2.0288,2.02866,2.0288,3676704.0
2008-08-01 04:44:00,2.02875,2.02875,2.02859,2.02859,7553526.0
2008-08-01 04:45:00,2.02834,2.02839,2.02818,2.02839,11664487.0
2008-08-01 04:46:00,2.02859,2.02887,2.02859,2.02875,5825289.0
2008-08-01 04:47:00,2.02877,2.02885,2.02877,2.02885,1827685.0
2008-08-01 04:48:00,2.02883,2.02916,2.02883,2.02916,2054037.0
2008-08-01 04:49:00,2.02916,2.02965,2.0282,2.0282,8489667.0
2008-08-01 04:50:00,2.02964,2.02985,2.02933,2.02933,5196950.0
2008-08-01 04:51:00,2.02922,2.02922,2.02881,2.02881,8717557.0
2008-08-01 04:52:00,2.0287,2.02901,2.02858,2.02901,9605320.0
2008-08-01 04:53:00,2.02915,2.02936,2.02915,2.02923,7212352.0
2008-08-01 04:54:00,2.02937,2.02944,2.02936,2.02944,13111111.0
2008-08-01 04:55:00,2.02938,2.02949,2.02931,2.02949,4143094.0
2008-08-01 04:56:00,2.02966,2.02998,2.02966,2.02997,12524033.0
2008-08-01 04:57:00,2.02985,2.02994,2.02977,2.02977,3959597.0
2008-08-01 04:58:00,2.02957,2.02971,2.02942,2.02942,6186755.0
2008-08-01 04:59:00,2.0294,2.02955,2.02932,2.02955,2445718.0
2008-08-01 05:00:00,2.02957,2.02962,2.02956,2.02957,8137192.0
2008-08-01 05:01:00,2.02948,2.02948,2.02917,2.02926,10920534.0
2008-08-01 05:02:00,2.02926,2.02944,2.0292,2.02944,10821879.0
2008-08-01 05:03:00,2.02935,2.02935,2.02905,2.0293,2160640.0
2008-08-01 05:04:00,2.02936,2.02956,2.02935,2.02953,2534534.0
2008-08-01 05:05:00,2.0295,2.0295,2.02923,2.02923,6443835.0
2008-08-01 05:06:00,2.02917,2.02935,2.02913,2.02927,5138930.0
2008-08-01 05:07:00,2.02944,2.02971,2.02938,2.02971,5850253.0
2008-08-01 05:08:00,2.02963,2.02963,2.02947,2.02947,11976120.0
2008-08-01 05:09:00,2.02959,2.02966,2.02959,2.02966,1586357.0
2008-08-01 05:10:00,2.02959,2.02965,2.0295,2.0295,26981204.0
2008-08-01 05:11:00,2.02925,2.02925,2.02912,2.0292,7188346.0
2008-08-01 05:12:00,2.02922,2.02922,2.02887,2.02889,13386220.0
2008-08-01 05:13:00,2.02895,2.02922,2.02895,2.02914,9501063.0
2008-08-01 05:14:00,2.02922,2.02922,2.02903,2.0292,3048852.0
2008-08-01 05:15:00,2.02943,2.02969,2.02943,2.02958,3645299.0
2008-08-01 05:16:00,2.02953,2.02953,2.02934,2.02934,11975380.0
2008-08-01 05:17:00,2.02936,2.02946,2.02922,2.02946,2267904.0
2008-08-01 05:18:00,2.0295,2.0295,2.02938,2.02938,3573949.0
2008-08-01 05:19:00,2.02938,2.02953,2.02933,2.02933,13122476.0
2008-08-01 05:20:00,2.02939,2.02972,2.02939,2.02958,11113379.0
2008-08-01 05:21:00,2.02939,2.02973,2.02939,2.02973,8531760.0
2008-08-01 05:22:00,2.02975,2.02975,2.02943,2.02943,3293711.0
2008-08-01 05:23:00,2.02947,2.02963,2.02937,2.02937,12232576.0
2008-08-01 05:24:00,2.0295,2.02955,2.02946,2.02947,7652408.0
2008-08-01 05:25:00,2.02936,2.02936,2.02922,2.02922,6622696.0
2008-08-01 05:26:00,2.02939,2.02953,2.02939,2.02944,5222788.0
2008-08-01 05:27:00,2.02957,2.02957,2.02932,2.02949,6193345.0
2008-08-01 05:28:00,2.0294,2.02959,2.02921,2.02959,8528113.0
2008-08-01 05:29:00,2.02976,2.03006,2.02976,2.03006,6089059.0
2008-08-01 05:30:00,2.03014,2.0303,2.03014,2.0303,7284860.0
2008-08-01 05:31:00,2.03033,2.03045,2.03025,2.03037,8111214.0
2008-08-01 05:32:00,2.03042,2.03055,2.0303,2.03045,2019290.0
2008-08-01 05:33:00,2.03049,2.03055,2.0304,2.03055,7098005.0
2008-08-01 05:34:00,2.03052,2.03052,2.03033,2.03033,4526498.0
2008-08-01 05:35:00,2.0306,2.0306,2.0305,2.0305,10613198.0
2008-08-01 05:36:00,2.03036,2.0305,2.03029,2.03045,10613198.0
2008-08-01 05:37:00,2.03039,2.03068,2.03039,2.03054,13663995.0
2008-08-01 05:38:00,2.03058,2.03062,2.03044,2.03062,4298326.0
2008-08-01 05:39:00,2.03062,2.03062,2.03,2.0304,7964969.0
2008-08-01 05:40:00,2.03056,2.03064,2.0305,2.03057,5168979.0
2008-08-01 05:41:00,2.03038,2.03053,2.03016,2.03053,29153119.0
2008-08-01 05:42:00,2.03058,2.03061,2.0305,2.03053,12539203.0
2008-08-01 05:43:00,2.0305,2.0305,2.03021,2.03036,17858614.0
2008-08-01 05:44:00,2.03022,2.03058,2.03022,2.03048,5480563.0
2008-08-01 05:45:00,2.03047,2.03052,2.03031,2.03052,3495348.0
2008-08-01 05:46:00,2.03053,2.03053,2.03047,2.03047,2099596.0
2008-08-01 05:47:00,2.03045,2.03053,2.029,2.03051,6928578.0
2008-08-01 05:48:00,2.03061,2.03065,2.03019,2.03034,3959693.0
2008-08-01 05:49:00,2.03045,2.03064,2.03042,2.03057,6047307.0
2008-08-01 05:50:00,2.03041,2.03069,2.03035,2.03069,11521740.0
2008-08-01 05:51:00,2.03065,2.03065,2.03051,2.03062,8921977.0
2008-08-01 05:52:00,2.03056,2.03065,2.0304,2.03058,8556285.0
2008-08-01 05:53:00,2.03058,2.03063,2.03054,2.03054,18564475.0
2008-08-01 05:54:00,2.03053,2.03063,2.03052,2.0306,3135383.0
2008-08-01 05:55:00,2.03059,2.03078,2.03059,2.03078,21665383.0
2008-08-01 05:56:00,2.03076,2.03084,2.03071,2.0308,2675897.0
2008-08-01 05:57:00,2.03084,2.0309,2.03082,2.03089,17558651.0
2008-08-01 05:58:00,2.03084,2.03094,2.03073,2.03073,2044262.0
2008-08-01 05:59:00,2.03067,2.03071,2.03063,2.03063,8527191.0
2008-08-01 06:00:00,2.03056,2.03057,2.03034,2.03034,11013192.0
2008-08-01 06:01:00,2.03047,2.03056,2.03031,2.03048,3082666.0
2008-08-01 06:02:00,2.03044,2.03044,2.03,2.03,12641761.0
2008-08-01 06:03:00,2.02998,2.03005,2.02998,2.03,2026660.0
2008-08-01 06:04:00,2.02999,2.02999,2.02981,2.0299,3193835.0
2008-08-01 06:05:00,2.02984,2.02986,2.02974,2.02974,8603484.0
2008-08-01 06:06:00,2.02981,2.02985,2.02974,2.02974,2646240.0
2008-08-01 06:07:00,2.02969,2.02969,2.02935,2.02935,28944899.0
2008-08-01 06:08:00,2.02924,2.02924,2.02906,2.02909,26047644.0
2008-08-01 06:09:00,2.02907,2.02907,2.0286,2.0286,8487624.0
2008-08-01 06:10:00,2.02857,2.02857,2.02822,2.02822,8256036.0
2008-08-01 06:11:00,2.02824,2.02824,2.02797,2.02797,5581523.0
2008-08-01 06:12:00,2.0281,2.02812,2.02796,2.0281,5436807.0
2008-08-01 06:13:00,2.0281,2.02836,2.028,2.02836,10151097.0
2008-08-01 06:14:00,2.02835,2.02835,2.02785,2.0282,2279779.0
2008-08-01 06:15:00,2.02821,2.02832,2.02821,2.02832,8392755.0
2008-08-01 06:16:00,2.02832,2.0286,2.02832,2.0286,3888968.0
2008-08-01 06:17:00,2.02847,2.02866,2.02847,2.02865,2813477.0
2008-08-01 06:18:00,2.02861,2.02863,2.02803,2.02863,25294136.0
2008-08-01 06:19:00,2.02862,2.02888,2.02862,2.02872,2173256.0
2008-08-01 06:20:00,2.02873,2.02883,2.02841,2.02883,3872139.0
2008-08-01 06:21:00,2.02877,2.02907,2.02866,2.02907,14644878.0
2008-08-01 06:22:00,2.02911,2.02911,2.02881,2.02881,14403202.0
2008-08-01 06:23:00,2.02867,2.02873,2.02846,2.02846,868891.0
2008-08-01 06:24:00,2.0282,2.0282,2.02802,2.02802,8231441.0
2008-08-01 06:25:00,2.02796,2.02816,2.02796,2.02816,18566626.0
2008-08-01 06:26:00,2.02817,2.02824,2.02812,2.02821,3782734.0
2008-08-01 06:27:00,2.02831,2.02854,2.02807,2.02807,3429325.0
2008-08-01 06:28:00,2.02807,2.02811,2.02668,2.02811,1327657.0
2008-08-01 06:29:00,2.02817,2.02824,2.0281,2.02822,6777996.0
2008-08-01 06:30:00,2.0281,2.02812,2.02779,2.02812,10423030.0
2008-08-01 06:31:00,2.02816,2.02819,2.02799,2.02799,6727991.0
2008-08-01 06:32:00,2.028,2.02811,2.028,2.02811,13911502.0
2008-08-01 06:33:00,2.02809,2.02842,2.02809,2.02842,1149978.0
2008-08-01 06:34:00,2.02849,2.02879,2.02849,2.02879,2800948.0
2008-08-01 06:35:00,2.02885,2.02904,2.02885,2.02904,4308918.0
2008-08-01 06:36:00,2.02906,2.02907,2.02882,2.02884,9278492.0
2008-08-01 06:37:00,2.02879,2.02888,2.02873,2.02873,7296946.0
2008-08-01 06:38:00,2.02884,2.02895,2.02876,2.02895,4641976.0
2008-08-01 06:39:00,2.02898,2.02902,2.02894,2.02894,10767281.0
2008-08-01 06:40:00,2.02887,2.02887,2.02866,2.02867,5065295.0
2008-08-01 06:41:00,2.02864,2.02874,2.02862,2.02865,6730858.0
2008-08-01 06:42:00,2.02878,2.02886,2.02875,2.0288,2762129.0
2008-08-01 06:43:00,2.02891,2.029,2.02884,2.02894,7758462.0
2008-08-01 06:44:00,2.02891,2.02905,2.02886,2.02905,14682562.0
2008-08-01 06:46:00,2.02898,2.02914,2.02897,2.02898,3287901.0
2008-08-01 06:47:00,2.02891,2.029,2.02882,2.029,6837489.0
2008-08-01 06:48:00,2.02899,2.02899,2.02874,2.02874,8930315.0
2008-08-01 06:49:00,2.02901,2.02913,2.02896,2.02911,9354030.0
2008-08-01 06:50:00,2.0291,2.0291,2.02887,2.02888,13681785.0
2008-08-01 06:51:00,2.02888,2.02888,2.02874,2.02874,6767333.0
2008-08-01 06:52:00,2.02862,2.02872,2.02842,2.02856,12870613.0
2008-08-01 06:53:00,2.02869,2.02873,2.02855,2.02869,7006276.0
2008-08-01 06:54:00,2.02866,2.029,2.02866,2.029,7120493.0
2008-08-01 06:55:00,2.02888,2.02903,2.02888,2.02888,8917520.0
2008-08-01 06:56:00,2.02888,2.02898,2.02888,2.02898,3182864.0
2008-08-01 06:57:00,2.02888,2.02901,2.02882,2.0289,4929858.0
2008-08-01 06:58:00,2.02877,2.02892,2.02877,2.02884,7571546.0
2008-08-01 06:59:00,2.02883,2.02893,2.02874,2.02874,7984160.0
2008-08-01 07:00:00,2.02891,2.02891,2.02872,2.02872,3840789.0
2008-08-01 07:01:00,2.02881,2.02897,2.02868,2.02883,4736519.0
2008-08-01 07:02:00,2.02892,2.02892,2.02858,2.02869,11710044.0
2008-08-01 07:03:00,2.02864,2.02864,2.02838,2.02848,5286403.0
2008-08-01 07:04:00,2.02857,2.0287,2.02844,2.0287,8697755.0
2008-08-01 07:05:00,2.0287,2.02896,2.0287,2.02896,13432225.0
2008-08-01 07:06:00,2.02904,2.02926,2.02898,2.02926,3287059.0
2008-08-01 07:07:00,2.02915,2.02921,2.02915,2.02921,9076380.0
2008-08-01 07:08:00,2.02908,2.0293,2.02908,2.02926,8031520.0
2008-08-01 07:09:00,2.02935,2.02952,2.02935,2.02943,7398840.0
2008-08-01 07:10:00,2.0292,2.0292,2.02901,2.02901,6077553.0
2008-08-01 07:11:00,2.02896,2.02896,2.02732,2.02874,4156379.0
2008-08-01 07:12:00,2.02872,2.02872,2.02832,2.02844,8074530.0
2008-08-01 07:13:00,2.02833,2.02837,2.02819,2.02819,3916592.0
2008-08-01 07:14:00,2.02822,2.02822,2.02796,2.02796,6531187.0
2008-08-01 07:15:00,2.02796,2.02796,2.02757,2.02757,15986786.0
2008-08-01 07:16:00,2.02753,2.02772,2.02753,2.0277,13851678.0
2008-08-01 07:17:00,2.02771,2.02771,2.0277,2.0277,12992398.0
2008-08-01 07:18:00,2.02771,2.02771,2.02723,2.0277,13354687.0
2008-08-01 07:19:00,2.02781,2.02811,2.02777,2.02811,5049422.0
2008-08-01 07:20:00,2.02813,2.02817,2.028,2.028,1541959.0
2008-08-01 07:21:00,2.02779,2.02801,2.02779,2.02786,9969095.0
2008-08-01 07:22:00,2.02766,2.02766,2.02715,2.02715,3023527.0
2008-08-01 07:23:00,2.02729,2.02736,2.02722,2.0273,3907265.0
2008-08-01 07:24:00,2.0275,2.02771,2.02748,2.02771,6773824.0
2008-08-01 07:25:00,2.02778,2.02794,2.02748,2.02794,3174350.0
2008-08-01 07:26:00,2.02817,2.02821,2.0277,2.0277,3910823.0
2008-08-01 07:27:00,2.02766,2.02766,2.02735,2.02746,3098474.0
2008-08-01 07:28:00,2.02749,2.0276,2.02733,2.0276,3759852.0
2008-08-01 07:29:00,2.02769,2.02777,2.02758,2.02768,6319655.0
2008-08-01 07:30:00,2.02772,2.02815,2.02772,2.02815,8367430.0
2008-08-01 07:31:00,2.02819,2.02819,2.0278,2.0278,7722333.0
2008-08-01 07:32:00,2.02759,2.0278,2.02749,2.0278,2662971.0
2008-08-01 07:33:00,2.02781,2.02789,2.0277,2.02785,3987816.0
2008-08-01 07:34:00,2.02798,2.02809,2.02797,2.02805,6761067.0
2008-08-01 07:35:00,2.02793,2.02805,2.02782,2.02805,3538201.0
2008-08-01 07:36:00,2.02807,2.02807,2.02787,2.02802,22683239.0
2008-08-01 07:37:00,2.02809,2.02822,2.02787,2.02822,11091998.0
2008-08-01 07:38:00,2.02834,2.02888,2.02834,2.02888,5833123.0
2008-08-01 07:39:00,2.02897,2.02915,2.02886,2.02886,1939852.0
2008-08-01 07:40:00,2.02893,2.02898,2.02874,2.02898,6697310.0
2008-08-01 07:41:00,2.02906,2.02924,2.02897,2.02924,5063612.0
2008-08-01 07:42:00,2.02925,2.02945,2.02925,2.02945,4358662.0
2008-08-01 07:43:00,2.02948,2.02968,2.0294,2.02941,3126244.0
2008-08-01 07:44:00,2.0294,2.0294,2.02914,2.02914,6624336.0
2008-08-01 07:45:00,2.02905,2.02905,2.02882,2.02902,22082143.0
2008-08-01 07:46:00,2.02919,2.0294,2.02919,2.02933,7571523.0
2008-08-01 07:47:00,2.02935,2.02935,2.02905,2.02905,6889955.0
2008-08-01 07:48:00,2.02908,2.02934,2.02908,2.02934,2757329.0
2008-08-01 07:49:00,2.0293,2.02941,2.02918,2.02925,10671336.0
2008-08-01 07:50:00,2.0293,2.02944,2.02927,2.02944,5570591.0
2008-08-01 07:51:00,2.02954,2.0299,2.02954,2.0299,3452963.0
2008-08-01 07:52:00,2.02983,2.0301,2.02983,2.0301,11638392.0
2008-08-01 07:53:00,2.03005,2.03005,2.02993,2.02997,13641083.0
2008-08-01 07:54:00,2.03,2.03012,2.02978,2.02988,15843548.0
2008-08-01 07:55:00,2.02986,2.03005,2.02954,2.03005,6547452.0
2008-08-01 07:56:00,2.03015,2.03031,2.03015,2.03015,5461922.0
2008-08-01 07:57:00,2.03018,2.03026,2.03012,2.03025,10346032.0
2008-08-01 07:58:00,2.03021,2.03024,2.03005,2.03024,1069989.0
2008-08-01 07:59:00,2.03019,2.03019,2.02995,2.02995,22232234.0
2008-08-01 08:00:00,2.02971,2.02971,2.02942,2.02942,3323773.0
2008-08-01 08:01:00,2.02936,2.02936,2.02909,2.02911,9713814.0
2008-08-01 08:02:00,2.02911,2.02911,2.0288,2.02887,2673644.0
2008-08-01 08:03:00,2.02882,2.02882,2.02856,2.02876,3217534.0
2008-08-01 08:04:00,2.02869,2.02917,2.02869,2.02917,14601388.0
2008-08-01 08:05:00,2.02919,2.02935,2.02919,2.02922,3198419.0
2008-08-01 08:06:00,2.02938,2.02958,2.02938,2.02949,2879534.0
2008-08-01 08:07:00,2.02965,2.02989,2.02964,2.02989,4907109.0
2008-08-01 08:08:00,2.02992,2.03005,2.02992,2.02994,5764563.0
2008-08-01 08:09:00,2.02992,2.02992,2.0296,2.02986,21032152.0
2008-08-01 08:10:00,2.02983,2.02983,2.02965,2.02966,2627618.0
2008-08-01 08:11:00,2.02973,2.02973,2.02948,2.02959,2637759.0
2008-08-01 08:12:00,2.02946,2.02946,2.02929,2.02934,4047360.0
2008-08-01 08:13:00,2.02931,2.02931,2.02913,2.02913,13622511.0
2008-08-01 08:14:00,2.0291,2.02913,2.02894,2.02894,19091160.0
2008-08-01 08:15:00,2.02895,2.02901,2.02884,2.02892,5245322.0
2008-08-01 08:16:00,2.02895,2.02895,2.02882,2.02882,10114383.0
2008-08-01 08:17:00,2.02871,2.02877,2.02849,2.02877,12153904.0
2008-08-01 08:18:00,2.0289,2.02912,2.0289,2.02912,3449647.0
2008-08-01 08:19:00,2.02916,2.02932,2.02909,2.02932,2225408.0
2008-08-01 08:20:00,2.02942,2.02953,2.02938,2.02945,24082046.0
2008-08-01 08:21:00,2.02954,2.0297,2.02946,2.0297,3494757.0
2008-08-01 08:22:00,2.02985,2.02986,2.02967,2.02986,24651736.0
2008-08-01 08:23:00,2.02986,2.02988,2.02978,2.02978,4210925.0
2008-08-01 08:24:00,2.02989,2.02989,2.02964,2.02964,6525250.0
2008-08-01 08:25:00,2.02973,2.02973,2.02955,2.0296,6926830.0
2008-08-01 08:26:00,2.02955,2.02955,2.02926,2.02926,21507436.0
2008-08-01 08:27:00,2.02933,2.02936,2.02904,2.02936,4731795.0
2008-08-01 08:28:00,2.0293,2.02961,2.0293,2.02953,3801659.0
2008-08-01 08:29:00,2.02944,2.02971,2.02944,2.02971,3336095.0
2008-08-01 08:30:00,2.02981,2.03008,2.02971,2.03008,14376273.0
2008-08-01 08:31:00,2.03007,2.03026,2.03004,2.03026,11203831.0
2008-08-01 08:32:00,2.03031,2.03063,2.03026,2.03063,4121154.0
2008-08-01 08:33:00,2.03062,2.03088,2.03062,2.03088,8395613.0
2008-08-01 08:34:00,2.03087,2.03099,2.03087,2.03091,3382706.0
2008-08-01 08:35:00,2.03098,2.03159,2.03098,2.03159,5167197.0
2008-08-01 08:36:00,2.03161,2.03218,2.03161,2.03218,5787262.0
2008-08-01 08:37:00,2.03216,2.0324,2.03214,2.03214,4164985.0
2008-08-01 08:38:00,2.03214,2.0323,2.03211,2.03221,1968986.0
2008-08-01 08:39:00,2.03223,2.03223,2.03178,2.03182,4923938.0
2008-08-01 08:40:00,2.03187,2.03194,2.03177,2.03177,1506128.0
2008-08-01 08:41:00,2.03181,2.03185,2.03167,2.03167,5781434.0
2008-08-01 08:42:00,2.03151,2.03161,2.0314,2.03145,4319867.0
2008-08-01 08:43:00,2.03147,2.03147,2.03103,2.03104,9069196.0
2008-08-01 08:44:00,2.03106,2.03117,2.03081,2.03081,8597055.0
2008-08-01 08:45:00,2.03049,2.03102,2.03049,2.03098,9643185.0
2008-08-01 08:46:00,2.03096,2.03101,2.03083,2.03098,5505788.0
2008-08-01 08:47:00,2.03102,2.03107,2.03093,2.03096,4683332.0
2008-08-01 08:48:00,2.03083,2.03083,2.03037,2.0305,12391760.0
2008-08-01 08:49:00,2.03055,2.03067,2.03041,2.03041,2856688.0
2008-08-01 08:50:00,2.03015,2.03029,2.03003,2.03029,5837461.0
2008-08-01 08:51:00,2.03048,2.03057,2.03041,2.03041,3688218.0
2008-08-01 08:52:00,2.03037,2.03049,2.03035,2.03035,4442167.0
2008-08-01 08:53:00,2.0304,2.0304,2.03027,2.03035,11441142.0
2008-08-01 08:54:00,2.0304,2.03095,2.03039,2.03095,7610919.0
2008-08-01 08:55:00,2.03107,2.03112,2.03096,2.03096,6598824.0
2008-08-01 08:56:00,2.03085,2.03085,2.03052,2.03052,3733065.0
2008-08-01 08:57:00,2.03048,2.03048,2.0302,2.0302,27275555.0
2008-08-01 08:58:00,2.03,2.03,2.02978,2.02979,3842799.0
2008-08-01 08:59:00,2.02974,2.0298,2.02956,2.0298,19872598.0
2008-08-01 09:00:00,2.02991,2.0301,2.02986,2.0301,5004563.0
2008-08-01 09:01:00,2.02996,2.02996,2.02901,2.02901,26257496.0
2008-08-01 09:02:00,2.02901,2.02917,2.02901,2.02911,1816080.0
2008-08-01 09:03:00,2.02916,2.02928,2.02909,2.02915,1798293.0
2008-08-01 09:04:00,2.02906,2.0291,2.02889,2.02899,17669337.0
2008-08-01 09:05:00,2.02895,2.02895,2.02845,2.02845,3536271.0
2008-08-01 09:06:00,2.02846,2.02896,2.02846,2.02896,2233866.0
2008-08-01 09:07:00,2.02893,2.02959,2.02893,2.02959,4420068.0
2008-08-01 09:08:00,2.02957,2.02983,2.02957,2.02981,9422801.0
2008-08-01 09:09:00,2.03,2.03,2.02936,2.02936,8241540.0
2008-08-01 09:10:00,2.0293,2.02931,2.02918,2.02918,3949891.0
2008-08-01 09:11:00,2.02925,2.02928,2.02905,2.02928,18071996.0
2008-08-01 09:12:00,2.0292,2.02933,2.02919,2.02931,24221739.0
2008-08-01 09:13:00,2.02947,2.02976,2.02947,2.02975,7611236.0
2008-08-01 09:14:00,2.02986,2.03003,2.0297,2.02971,4685499.0
2008-08-01 09:15:00,2.02971,2.02971,2.02958,2.02958,14656369.0
2008-08-01 09:16:00,2.02976,2.03001,2.02976,2.03001,10566571.0
2008-08-01 09:17:00,2.03009,2.03022,2.0298,2.02997,15556871.0
2008-08-01 09:18:00,2.0299,2.03007,2.02988,2.02988,10748108.0
2008-08-01 09:19:00,2.02978,2.02978,2.02963,2.02967,28871277.0
2008-08-01 09:20:00,2.02961,2.02961,2.02926,2.0293,2110234.0
2008-08-01 09:21:00,2.02927,2.02929,2.02922,2.02927,1604605.0
2008-08-01 09:22:00,2.02912,2.02912,2.02863,2.02863,6236406.0
2008-08-01 09:23:00,2.02857,2.02857,2.02772,2.02772,13209093.0
2008-08-01 09:24:00,2.0275,2.0275,2.02712,2.02731,5607735.0
2008-08-01 09:25:00,2.02745,2.0276,2.02743,2.02743,5326067.0
2008-08-01 09:26:00,2.02694,2.02728,2.02694,2.02704,1858638.0
2008-08-01 09:27:00,2.02698,2.02719,2.02691,2.02696,8090054.0
2008-08-01 09:28:00,2.02685,2.02696,2.02671,2.02682,20522866.0
2008-08-01 09:29:00,2.02676,2.027,2.02675,2.02694,4194647.0
2008-08-01 09:30:00,2.02685,2.02721,2.02685,2.02704,3150341.0
2008-08-01 09:31:00,2.02707,2.02727,2.02698,2.02698,15727454.0
2008-08-01 09:32:00,2.02687,2.02687,2.02668,2.0268,5530765.0
2008-08-01 09:33:00,2.02686,2.02709,2.02686,2.02705,6330350.0
2008-08-01 09:34:00,2.02702,2.02702,2.02681,2.02685,19917233.0
2008-08-01 09:35:00,2.02686,2.02691,2.02686,2.02691,4820260.0
2008-08-01 09:36:00,2.0269,2.02697,2.02675,2.0268,10978519.0
2008-08-01 09:37:00,2.02676,2.02692,2.02672,2.02692,12562754.0
2008-08-01 09:38:00,2.02707,2.02719,2.02698,2.02707,11828333.0
2008-08-01 09:39:00,2.02709,2.02709,2.0269,2.02705,7209927.0
2008-08-01 09:40:00,2.02704,2.02704,2.02681,2.02689,8142776.0
2008-08-01 09:41:00,2.02694,2.02714,2.02694,2.027,2515168.0
2008-08-01 09:42:00,2.02713,2.02713,2.02699,2.02704,3167741.0
2008-08-01 09:43:00,2.02714,2.02724,2.02707,2.02724,6805635.0
2008-08-01 09:44:00,2.02724,2.02724,2.02688,2.02688,6402697.0
2008-08-01 09:45:00,2.02665,2.02666,2.0264,2.0264,7755828.0
2008-08-01 09:46:00,2.02618,2.02621,2.02589,2.02589,3836033.0
2008-08-01 09:47:00,2.02592,2.02611,2.02592,2.02611,43389471.0
2008-08-01 09:48:00,2.0261,2.0261,2.02583,2.02591,10538789.0
2008-08-01 09:49:00,2.02577,2.02607,2.02577,2.02597,6848734.0
2008-08-01 09:50:00,2.0259,2.02596,2.02545,2.02545,5630490.0
2008-08-01 09:51:00,2.02546,2.02565,2.02546,2.02556,8310605.0
2008-08-01 09:52:00,2.02563,2.02588,2.02539,2.02588,5400173.0
2008-08-01 09:53:00,2.026,2.02606,2.02591,2.02603,9948506.0
2008-08-01 09:54:00,2.02618,2.02625,2.02618,2.02624,8086392.0
2008-08-01 09:55:00,2.02631,2.02665,2.02631,2.02665,12381162.0
2008-08-01 09:56:00,2.02677,2.02679,2.02659,2.02659,2734119.0
2008-08-01 09:57:00,2.02661,2.02661,2.02625,2.02635,6424926.0
2008-08-01 09:58:00,2.02617,2.0264,2.02611,2.0264,6686502.0
2008-08-01 09:59:00,2.02657,2.02693,2.02657,2.02682,8133506.0
2008-08-01 10:00:00,2.02671,2.02671,2.02611,2.02611,53907180.0
2008-08-01 10:01:00,2.02594,2.02594,2.02558,2.02558,4684149.0
2008-08-01 10:02:00,2.0258,2.02598,2.02579,2.02598,9781975.0
2008-08-01 10:03:00,2.02583,2.02608,2.02581,2.02608,4010312.0
2008-08-01 10:04:00,2.02605,2.02605,2.02597,2.02603,38436550.0
2008-08-01 10:05:00,2.02617,2.02634,2.02615,2.02634,2455270.0
2008-08-01 10:06:00,2.0264,2.02668,2.0264,2.02646,24951629.0
2008-08-01 10:07:00,2.02664,2.02679,2.02624,2.02679,10706922.0
2008-08-01 10:08:00,2.02687,2.02711,2.02687,2.02711,3750006.0
2008-08-01 10:09:00,2.02719,2.02719,2.02684,2.02713,2294926.0
2008-08-01 10:10:00,2.02707,2.02707,2.02677,2.02689,5877184.0
2008-08-01 10:11:00,2.02699,2.02758,2.02699,2.02758,13664998.0
2008-08-01 10:12:00,2.02755,2.02778,2.02755,2.02778,687249.0
2008-08-01 10:13:00,2.02775,2.028,2.02765,2.028,6739033.0
2008-08-01 10:14:00,2.02805,2.02866,2.02805,2.02866,8941575.0
2008-08-01 10:15:00,2.02867,2.02867,2.02842,2.02851,11176733.0
2008-08-01 10:16:00,2.02847,2.02849,2.02836,2.02836,17108941.0
2008-08-01 10:17:00,2.0283,2.02835,2.02812,2.02812,9085737.0
2008-08-01 10:18:00,2.02786,2.02786,2.02767,2.02767,6971208.0
2008-08-01 10:19:00,2.02764,2.02765,2.02749,2.02757,3665596.0
2008-08-01 10:20:00,2.02755,2.02763,2.02748,2.02755,4066096.0
2008-08-01 10:21:00,2.0274,2.02747,2.02737,2.02746,9114541.0
2008-08-01 10:22:00,2.02745,2.02763,2.02731,2.02763,5449692.0
2008-08-01 10:23:00,2.02773,2.02785,2.02768,2.02776,13130829.0
2008-08-01 10:24:00,2.0277,2.02781,2.02763,2.02763,17027792.0
2008-08-01 10:25:00,2.02743,2.02743,2.02715,2.02724,11043595.0
2008-08-01 10:26:00,2.02719,2.02719,2.02695,2.02695,12557633.0
2008-08-01 10:27:00,2.02691,2.02691,2.02653,2.02653,9995539.0
2008-08-01 10:28:00,2.02645,2.02647,2.026,2.02639,9920704.0
2008-08-01 10:29:00,2.02638,2.0264,2.02624,2.02624,9493729.0
2008-08-01 10:30:00,2.02614,2.02614,2.0256,2.02582,2530724.0
2008-08-01 10:31:00,2.02575,2.02584,2.02561,2.02584,46593390.0
2008-08-01 10:32:00,2.02591,2.0261,2.0258,2.0261,7658732.0
2008-08-01 10:33:00,2.02609,2.02643,2.02609,2.02643,5722234.0
2008-08-01 10:34:00,2.02644,2.02666,2.02641,2.02662,4770742.0
2008-08-01 10:35:00,2.02656,2.02699,2.02654,2.02699,10814002.0
2008-08-01 10:36:00,2.02689,2.0272,2.02689,2.0272,1759043.0
2008-08-01 10:37:00,2.02709,2.02734,2.02702,2.02702,2046016.0
2008-08-01 10:38:00,2.027,2.02712,2.02689,2.02705,4878764.0
2008-08-01 10:39:00,2.02708,2.02725,2.02706,2.02706,5699820.0
2008-08-01 10:40:00,2.02723,2.02723,2.02718,2.02721,20617209.0
2008-08-01 10:41:00,2.02732,2.02741,2.02719,2.02738,8366751.0
2008-08-01 10:42:00,2.02741,2.0277,2.02729,2.0277,17395248.0
2008-08-01 10:43:00,2.02769,2.02784,2.02762,2.02763,3273439.0
2008-08-01 10:44:00,2.02759,2.0277,2.02747,2.02762,5050680.0
2008-08-01 10:45:00,2.02778,2.02794,2.02768,2.02794,12555063.0
2008-08-01 10:46:00,2.02815,2.02853,2.02815,2.02853,9996959.0
2008-08-01 10:47:00,2.02846,2.02864,2.02846,2.02863,10116838.0
2008-08-01 10:48:00,2.02857,2.02865,2.02854,2.02854,6950148.0
2008-08-01 10:49:00,2.02834,2.02859,2.02834,2.02836,8020275.0
2008-08-01 10:50:00,2.02832,2.02853,2.02826,2.02853,5794759.0
2008-08-01 10:51:00,2.02856,2.02865,2.02832,2.02846,9567728.0
2008-08-01 10:52:00,2.02855,2.02859,2.02839,2.02839,1939710.0
2008-08-01 10:53:00,2.02849,2.02907,2.02849,2.02907,7929941.0
2008-08-01 10:54:00,2.02921,2.02938,2.02921,2.02936,15759743.0
2008-08-01 10:55:00,2.02929,2.02933,2.02911,2.02933,13537025.0
2008-08-01 10:56:00,2.02917,2.02943,2.02917,2.02933,2497189.0
2008-08-01 10:57:00,2.02948,2.02948,2.02932,2.02932,26820585.0
2008-08-01 10:58:00,2.02922,2.02922,2.02884,2.02884,36715228.0
2008-08-01 10:59:00,2.02883,2.02883,2.0286,2.02871,14500174.0
2008-08-01 11:00:00,2.02875,2.02889,2.02868,2.02889,2758183.0
2008-08-01 11:01:00,2.02895,2.02918,2.02895,2.02918,24228358.0
2008-08-01 11:02:00,2.0293,2.02941,2.02927,2.02933,9382078.0
2008-08-01 11:03:00,2.02941,2.02953,2.02924,2.02953,5901677.0
2008-08-01 11:04:00,2.0295,2.02982,2.0295,2.02982,5995538.0
2008-08-01 11:05:00,2.02969,2.02969,2.02928,2.02931,3977729.0
2008-08-01 11:06:00,2.0291,2.02912,2.02888,2.02888,7368670.0
2008-08-01 11:07:00,2.02888,2.02911,2.02881,2.02911,51967405.0
2008-08-01 11:08:00,2.02911,2.02914,2.02898,2.02906,15856836.0
2008-08-01 11:09:00,2.02903,2.02933,2.02902,2.02933,6259847.0
2008-08-01 11:10:00,2.0294,2.02956,2.02924,2.02956,7013387.0
2008-08-01 11:11:00,2.0294,2.02954,2.02931,2.02954,6121872.0
2008-08-01 11:12:00,2.02957,2.02989,2.0295,2.02989,11624618.0
2008-08-01 11:13:00,2.02995,2.03004,2.02988,2.03004,10227638.0
2008-08-01 11:14:00,2.03002,2.03011,2.03002,2.03005,5016004.0
2008-08-01 11:15:00,2.03014,2.03047,2.03014,2.03047,8353197.0
2008-08-01 11:16:00,2.03058,2.03079,2.03058,2.03059,13033509.0
2008-08-01 11:17:00,2.0306,2.03064,2.03017,2.03017,6847706.0
2008-08-01 11:18:00,2.0306,2.03084,2.0306,2.03084,6901361.0
2008-08-01 11:19:00,2.03074,2.03085,2.03055,2.03055,2041024.0
2008-08-01 11:20:00,2.03043,2.03043,2.02974,2.02974,5407176.0
2008-08-01 11:21:00,2.02979,2.03019,2.02974,2.03019,25972335.0
2008-08-01 11:22:00,2.03012,2.03012,2.02996,2.03003,19553598.0
2008-08-01 11:23:00,2.03014,2.03018,2.02994,2.02996,10830557.0
2008-08-01 11:24:00,2.02993,2.03018,2.0299,2.03012,12532098.0
2008-08-01 11:25:00,2.03019,2.03019,2.02951,2.02951,5599639.0
2008-08-01 11:26:00,2.02976,2.02976,2.02906,2.02906,3048100.0
2008-08-01 11:27:00,2.02888,2.02888,2.02828,2.02828,4289791.0
2008-08-01 11:28:00,2.02854,2.02854,2.02838,2.02838,9739887.0
2008-08-01 11:29:00,2.02833,2.02833,2.02802,2.02802,11017850.0
2008-08-01 11:30:00,2.02798,2.02809,2.02784,2.02788,9649005.0
2008-08-01 11:31:00,2.02787,2.02794,2.02765,2.02794,7007674.0
2008-08-01 11:32:00,2.02805,2.0285,2.02805,2.0285,19391627.0
2008-08-01 11:33:00,2.02863,2.02904,2.02863,2.02904,5273628.0
2008-08-01 11:34:00,2.02905,2.02926,2.02905,2.02926,7253140.0
2008-08-01 11:35:00,2.0293,2.02954,2.0293,2.02939,3723593.0
2008-08-01 11:36:00,2.02943,2.02961,2.02942,2.02961,3612968.0
2008-08-01 11:37:00,2.02964,2.0297,2.02958,2.02964,3148386.0
2008-08-01 11:38:00,2.02964,2.03026,2.02964,2.03026,26017981.0
2008-08-01 11:39:00,2.03016,2.03016,2.02987,2.02987,4086788.0
2008-08-01 11:40:00,2.02971,2.02992,2.02971,2.02985,2899574.0
2008-08-01 11:41:00,2.03006,2.03028,2.03006,2.03022,2724748.0
2008-08-01 11:42:00,2.03004,2.03009,2.02998,2.03001,1774705.0
2008-08-01 11:43:00,2.02995,2.02995,2.02966,2.02977,20051538.0
2008-08-01 11:44:00,2.02975,2.02975,2.02957,2.02957,5832136.0
2008-08-01 11:45:00,2.02955,2.02955,2.02921,2.02921,43942769.0
2008-08-01 11:46:00,2.02923,2.02923,2.02895,2.02895,3391034.0
2008-08-01 11:47:00,2.02899,2.02899,2.02886,2.02886,7711255.0
2008-08-01 11:48:00,2.0288,2.0288,2.02842,2.0286,26361004.0
2008-08-01 11:49:00,2.02846,2.02857,2.02836,2.02843,3136587.0
2008-08-01 11:50:00,2.02834,2.02834,2.02772,2.02772,28163910.0
2008-08-01 11:51:00,2.02759,2.02759,2.02732,2.02734,2486567.0
2008-08-01 11:52:00,2.02722,2.02727,2.02697,2.02697,11793484.0
2008-08-01 11:53:00,2.02673,2.02682,2.0266,2.02682,4398072.0
2008-08-01 11:54:00,2.02677,2.02718,2.02673,2.02718,6620194.0
2008-08-01 11:55:00,2.02713,2.02727,2.02713,2.02715,3020398.0
2008-08-01 11:56:00,2.0271,2.02722,2.02698,2.02722,6649023.0
2008-08-01 11:57:00,2.0272,2.0272,2.02687,2.02693,5266750.0
2008-08-01 11:58:00,2.02677,2.02677,2.02648,2.02648,18543189.0
2008-08-01 11:59:00,2.02645,2.02645,2.02613,2.0262,6516252.0
2008-08-01 12:00:00,2.02603,2.02607,2.026,2.02602,2031198.0
2008-08-01 12:01:00,2.02585,2.0259,2.02572,2.02589,11018629.0
2008-08-01 12:02:00,2.0254,2.02612,2.0254,2.02612,5510416.0
2008-08-01 12:03:00,2.02615,2.02627,2.02611,2.02611,6075852.0
2008-08-01 12:04:00,2.02625,2.02625,2.02614,2.02614,6955621.0
2008-08-01 12:05:00,2.02607,2.02617,2.02593,2.02593,4708522.0
2008-08-01 12:06:00,2.0259,2.0259,2.02567,2.02567,2925879.0
2008-08-01 12:07:00,2.02561,2.02572,2.02547,2.02572,13418774.0
2008-08-01 12:08:00,2.02575,2.02613,2.02575,2.02613,6268164.0
2008-08-01 12:09:00,2.02605,2.02605,2.02587,2.02589,3196329.0
2008-08-01 12:10:00,2.02569,2.02569,2.02555,2.02558,8069546.0
2008-08-01 12:11:00,2.02557,2.02557,2.02516,2.02516,2738643.0
2008-08-01 12:12:00,2.02537,2.0258,2.02537,2.0258,10696580.0
2008-08-01 12:13:00,2.02587,2.02608,2.02582,2.02595,3740315.0
2008-08-01 12:14:00,2.02617,2.02653,2.02617,2.02653,14712757.0
2008-08-01 12:15:00,2.02653,2.02653,2.02644,2.02644,7215047.0
2008-08-01 12:16:00,2.02645,2.02656,2.02631,2.02656,5653670.0
2008-08-01 12:17:00,2.02656,2.02656,2.02643,2.02643,13834315.0
2008-08-01 12:18:00,2.02627,2.02627,2.02595,2.02595,10656276.0
2008-08-01 12:19:00,2.02589,2.02591,2.02578,2.02589,2760048.0
2008-08-01 12:20:00,2.02595,2.02595,2.02575,2.02575,2895830.0
2008-08-01 12:21:00,2.02569,2.02569,2.02545,2.02545,4157495.0
2008-08-01 12:22:00,2.02536,2.02542,2.02526,2.0254,8563614.0
2008-08-01 12:23:00,2.02542,2.02549,2.02529,2.02537,15508016.0
2008-08-01 12:24:00,2.02535,2.02542,2.02394,2.02535,6985992.0
2008-08-01 12:25:00,2.0252,2.0252,2.02455,2.02455,11986437.0
2008-08-01 12:26:00,2.02459,2.02459,2.02431,2.02439,3722538.0
2008-08-01 12:27:00,2.0245,2.02469,2.0245,2.02463,4156361.0
2008-08-01 12:28:00,2.02487,2.02497,2.02471,2.0249,5756639.0
2008-08-01 12:29:00,2.0249,2.02493,2.02481,2.02489,14356076.0
2008-08-01 12:30:00,2.02502,2.02514,2.02502,2.02514,3133932.0
2008-08-01 12:31:00,2.0252,2.02521,2.02494,2.02494,10836818.0
2008-08-01 12:32:00,2.02498,2.02498,2.02481,2.02498,5834261.0
2008-08-01 12:33:00,2.02506,2.02533,2.02506,2.02533,4628260.0
2008-08-01 12:34:00,2.02547,2.02574,2.02539,2.02574,15032732.0
2008-08-01 12:35:00,2.02558,2.02594,2.02558,2.02585,3377274.0
2008-08-01 12:36:00,2.02585,2.02585,2.02546,2.02582,12981139.0
2008-08-01 12:37:00,2.02595,2.02595,2.02589,2.02589,9093097.0
2008-08-01 12:38:00,2.02597,2.02611,2.02592,2.02592,7964236.0
2008-08-01 12:39:00,2.0259,2.0259,2.0257,2.0257,11843626.0
2008-08-01 12:40:00,2.02569,2.02572,2.02557,2.02563,5683061.0
2008-08-01 12:41:00,2.02556,2.02556,2.02545,2.02555,2547705.0
2008-08-01 12:42:00,2.02556,2.02558,2.02539,2.02545,14132902.0
2008-08-01 12:43:00,2.02527,2.02537,2.02509,2.0252,13277562.0
2008-08-01 12:44:00,2.02535,2.02549,2.02528,2.02549,24260030.0
2008-08-01 12:45:00,2.02551,2.02551,2.02509,2.02509,5608195.0
2008-08-01 12:46:00,2.02505,2.02505,2.02452,2.02488,8305776.0
2008-08-01 12:47:00,2.0247,2.02494,2.0247,2.02472,4886113.0
2008-08-01 12:48:00,2.02451,2.02451,2.02418,2.02419,4037686.0
2008-08-01 12:49:00,2.02423,2.02458,2.0242,2.02458,4631665.0
2008-08-01 12:50:00,2.02462,2.02462,2.02429,2.02429,3894785.0
2008-08-01 12:51:00,2.02425,2.02425,2.02402,2.0241,3216748.0
2008-08-01 12:52:00,2.02429,2.02442,2.02424,2.02429,6625790.0
2008-08-01 12:53:00,2.02435,2.0245,2.0242,2.0242,3100483.0
2008-08-01 12:54:00,2.02405,2.0243,2.02402,2.02421,4721325.0
2008-08-01 12:55:00,2.02445,2.02458,2.02437,2.02443,17031690.0
2008-08-01 12:56:00,2.02464,2.0248,2.02428,2.0248,3449726.0
2008-08-01 12:57:00,2.02484,2.02514,2.02484,2.02513,2785599.0
2008-08-01 12:58:00,2.02495,2.02513,2.02491,2.02501,12023259.0
2008-08-01 12:59:00,2.02487,2.02487,2.02449,2.02452,3069393.0
2008-08-01 13:00:00,2.02457,2.02511,2.02457,2.02511,15298692.0
2008-08-01 13:01:00,2.02513,2.02513,2.02481,2.02481,3124372.0
2008-08-01 13:02:00,2.02494,2.02506,2.02494,2.02505,4589904.0
2008-08-01 13:03:00,2.02498,2.02506,2.02475,2.02495,16330207.0
2008-08-01 13:04:00,2.02502,2.0251,2.02481,2.02481,2113138.0
2008-08-01 13:05:00,2.02498,2.02504,2.02468,2.0247,10999663.0
2008-08-01 13:06:00,2.02449,2.02453,2.02446,2.02453,2828755.0
2008-08-01 13:07:00,2.0245,2.0245,2.02438,2.02438,3906687.0
2008-08-01 13:08:00,2.02414,2.02419,2.02394,2.02411,3441682.0
2008-08-01 13:09:00,2.0242,2.02432,2.02418,2.02431,5827980.0
2008-08-01 13:10:00,2.02439,2.02458,2.02439,2.02453,2851926.0
2008-08-01 13:11:00,2.02449,2.02479,2.02449,2.02479,10505368.0
2008-08-01 13:12:00,2.02483,2.02483,2.02454,2.02472,14698250.0
2008-08-01 13:13:00,2.02486,2.02533,2.02486,2.02533,5372937.0
2008-08-01 13:14:00,2.02525,2.02529,2.02499,2.02529,1925297.0
2008-08-01 13:15:00,2.02529,2.02533,2.02522,2.02522,1671549.0
2008-08-01 13:16:00,2.02524,2.02568,2.02524,2.02568,15830372.0
2008-08-01 13:17:00,2.02579,2.02591,2.0257,2.02591,2680519.0
2008-08-01 13:18:00,2.02578,2.02578,2.02543,2.02543,2729999.0
2008-08-01 13:19:00,2.02541,2.02552,2.0253,2.02552,13317435.0
2008-08-01 13:20:00,2.02569,2.02576,2.02566,2.02566,8736870.0
2008-08-01 13:21:00,2.02562,2.02562,2.02532,2.02532,5517196.0
2008-08-01 13:22:00,2.02522,2.02522,2.02506,2.02507,26189349.0
2008-08-01 13:23:00,2.02494,2.02507,2.02485,2.02507,5463550.0
2008-08-01 13:24:00,2.02526,2.02543,2.02526,2.02541,4369843.0
2008-08-01 13:25:00,2.02538,2.02538,2.02492,2.02492,13165319.0
2008-08-01 13:26:00,2.02502,2.02522,2.02494,2.02522,1506025.0
2008-08-01 13:27:00,2.02533,2.0257,2.02533,2.0257,5649002.0
2008-08-01 13:28:00,2.02578,2.02591,2.0257,2.02586,12726813.0
2008-08-01 13:29:00,2.02582,2.02632,2.02582,2.02632,4970386.0
2008-08-01 13:30:00,2.0263,2.02634,2.02618,2.02618,1352205.0
2008-08-01 13:31:00,2.02606,2.02606,2.02584,2.02584,6122120.0
2008-08-01 13:32:00,2.02571,2.02583,2.02567,2.02583,7339162.0
2008-08-01 13:33:00,2.02592,2.02592,2.02571,2.02571,11802569.0
2008-08-01 13:34:00,2.02583,2.02583,2.02576,2.02582,24943465.0
2008-08-01 13:35:00,2.02579,2.02579,2.0256,2.0256,4422632.0
2008-08-01 13:36:00,2.02561,2.02561,2.02542,2.02555,15849845.0
2008-08-01 13:37:00,2.0256,2.02563,2.02544,2.02562,23342692.0
2008-08-01 13:38:00,2.02578,2.02595,2.02576,2.02595,8546885.0
2008-08-01 13:39:00,2.02597,2.02627,2.02595,2.02627,3768921.0
2008-08-01 13:40:00,2.02643,2.02672,2.02643,2.02672,37230053.0
2008-08-01 13:41:00,2.0267,2.0267,2.02623,2.02623,3680068.0
2008-08-01 13:42:00,2.02618,2.02644,2.02605,2.02644,10282292.0
2008-08-01 13:43:00,2.02653,2.02684,2.02653,2.02684,4906943.0
2008-08-01 13:44:00,2.02703,2.02728,2.02703,2.02714,8601109.0
2008-08-01 13:45:00,2.02691,2.0271,2.02691,2.02707,8230738.0
2008-08-01 13:46:00,2.02688,2.027,2.02684,2.02684,3981682.0
2008-08-01 13:47:00,2.02668,2.02685,2.02665,2.02677,9424140.0
2008-08-01 13:48:00,2.02673,2.02673,2.02651,2.02662,15549295.0
2008-08-01 13:49:00,2.02677,2.02677,2.02656,2.02656,3852878.0
2008-08-01 13:50:00,2.02649,2.02649,2.02628,2.02637,9060015.0
2008-08-01 13:51:00,2.02633,2.02644,2.02629,2.02636,4632519.0
2008-08-01 13:52:00,2.02627,2.02627,2.02591,2.02595,13096298.0
2008-08-01 13:53:00,2.026,2.0261,2.02584,2.0261,2532973.0
2008-08-01 13:54:00,2.0262,2.0262,2.02597,2.02597,2453782.0
2008-08-01 13:55:00,2.02581,2.02581,2.02562,2.02581,3724361.0
2008-08-01 13:56:00,2.0258,2.02598,2.0258,2.02591,11870734.0
2008-08-01 13:57:00,2.02607,2.02628,2.02607,2.02628,2854541.0
2008-08-01 13:58:00,2.02624,2.02625,2.02618,2.02625,8407977.0
2008-08-01 13:59:00,2.02634,2.02654,2.02634,2.02651,1078695.0
2008-08-01 14:00:00,2.02645,2.02675,2.02631,2.02675,9753179.0
2008-08-01 14:01:00,2.02674,2.02702,2.02674,2.02702,1013109.0
2008-08-01 14:02:00,2.02692,2.0272,2.02692,2.02718,3752831.0
2008-08-01 14:03:00,2.02723,2.02749,2.02723,2.02749,5221629.0
2008-08-01 14:04:00,2.02752,2.02777,2.02752,2.02773,4514545.0
2008-08-01 14:05:00,2.02778,2.02803,2.02778,2.02803,6806517.0
2008-08-01 14:06:00,2.02805,2.02843,2.02805,2.02838,8134032.0
2008-08-01 14:07:00,2.02848,2.02871,2.0272,2.02871,4026320.0
2008-08-01 14:08:00,2.0288,2.02884,2.02866,2.02866,7459613.0
2008-08-01 14:09:00,2.02861,2.02869,2.02855,2.02869,3145486.0
2008-08-01 14:10:00,2.02867,2.02877,2.02844,2.02846,7709583.0
2008-08-01 14:11:00,2.02847,2.02847,2.02834,2.02841,3939313.0
2008-08-01 14:12:00,2.02825,2.02828,2.02795,2.02795,7330702.0
2008-08-01 14:13:00,2.02799,2.02799,2.02712,2.02712,4319965.0
2008-08-01 14:14:00,2.02707,2.02711,2.02692,2.02696,14026117.0
2008-08-01 14:15:00,2.02696,2.02741,2.02695,2.02741,2858232.0
2008-08-01 14:16:00,2.02755,2.02862,2.02755,2.02862,221932388.0
2008-08-01 14:17:00,2.0287,2.02896,2.02858,2.02896,14994606.0
2008-08-01 14:18:00,2.02894,2.02929,2.02894,2.02929,3792816.0
2008-08-01 14:19:00,2.02929,2.02968,2.02927,2.02968,9025977.0
2008-08-01 14:20:00,2.02979,2.03068,2.02967,2.03068,5892759.0
2008-08-01 14:21:00,2.0306,2.03082,2.0306,2.03082,7391161.0
2008-08-01 14:22:00,2.03091,2.03101,2.03081,2.03081,11266017.0
2008-08-01 14:23:00,2.03085,2.03124,2.03085,2.03124,35935496.0
2008-08-01 14:24:00,2.03131,2.03184,2.03131,2.03184,6472920.0
2008-08-01 14:25:00,2.03202,2.03203,2.03149,2.03149,4767815.0
2008-08-01 14:26:00,2.03162,2.03189,2.03155,2.03183,6791115.0
2008-08-01 14:27:00,2.03161,2.03161,2.031,2.03122,11829387.0
2008-08-01 14:28:00,2.03109,2.03133,2.03079,2.03091,9982458.0
2008-08-01 14:29:00,2.03087,2.03093,2.03052,2.03091,9279151.0
2008-08-01 14:30:00,2.0308,2.0308,2.0303,2.03039,18378658.0
2008-08-01 14:31:00,2.03057,2.031,2.03055,2.03066,21046579.0
2008-08-01 14:32:00,2.03055,2.03055,2.03015,2.03015,1978283.0
2008-08-01 14:33:00,2.02998,2.02998,2.02945,2.02977,6055726.0
2008-08-01 14:34:00,2.02956,2.02956,2.029,2.02922,9374107.0
2008-08-01 14:35:00,2.02938,2.02994,2.02938,2.02994,3165124.0
2008-08-01 14:36:00,2.02998,2.03012,2.0299,2.03012,18098597.0
2008-08-01 14:37:00,2.03004,2.03024,2.02995,2.02995,8143887.0
2008-08-01 14:38:00,2.02994,2.03043,2.02994,2.03043,38404405.0
2008-08-01 14:39:00,2.03029,2.03115,2.03029,2.03115,4392798.0
2008-08-01 14:40:00,2.03112,2.03144,2.03112,2.03137,12160837.0
2008-08-01 14:41:00,2.03145,2.03145,2.03101,2.03101,2409168.0
2008-08-01 14:42:00,2.03088,2.03122,2.03065,2.03122,3176909.0
2008-08-01 14:43:00,2.03117,2.03142,2.03117,2.03134,1746903.0
2008-08-01 14:44:00,2.03148,2.03178,2.03148,2.03178,16847852.0
2008-08-01 14:45:00,2.03192,2.03192,2.03101,2.03101,5142849.0
2008-08-01 14:46:00,2.03104,2.03104,2.03068,2.03075,26986095.0
2008-08-01 14:47:00,2.03074,2.03082,2.03058,2.03058,9341423.0
2008-08-01 14:48:00,2.03061,2.03061,2.0303,2.03032,3071026.0
2008-08-01 14:49:00,2.03024,2.03073,2.03019,2.03019,4997221.0
2008-08-01 14:50:00,2.03018,2.0304,2.03018,2.03029,8201254.0
2008-08-01 14:51:00,2.0304,2.0304,2.03015,2.03015,5063265.0
2008-08-01 14:52:00,2.03036,2.03036,2.02956,2.02958,9881452.0
2008-08-01 14:53:00,2.02968,2.0299,2.02968,2.0299,6157725.0
2008-08-01 14:54:00,2.02991,2.03014,2.02985,2.03014,2545185.0
2008-08-01 14:55:00,2.03015,2.03045,2.03009,2.03036,6156326.0
2008-08-01 14:56:00,2.03049,2.03069,2.03002,2.03002,3101843.0
2008-08-01 14:57:00,2.03037,2.03037,2.03013,2.03015,34393007.0
2008-08-01 14:58:00,2.03027,2.03032,2.02964,2.02964,29979238.0
2008-08-01 14:59:00,2.02951,2.02951,2.02923,2.02923,4937779.0
2008-08-01 15:00:00,2.02896,2.02921,2.02889,2.02921,6556760.0
2008-08-01 15:01:00,2.02916,2.02932,2.02916,2.0293,4957884.0
2008-08-01 15:02:00,2.02944,2.02991,2.02944,2.02991,9841029.0
2008-08-01 15:03:00,2.02962,2.03056,2.02962,2.03056,2266853.0
2008-08-01 15:04:00,2.03049,2.03049,2.03013,2.03013,5640533.0
2008-08-01 15:05:00,2.03006,2.0301,2.02998,2.03004,17921792.0
2008-08-01 15:06:00,2.02998,2.02998,2.02937,2.02937,7910793.0
2008-08-01 15:07:00,2.02939,2.02939,2.02923,2.02938,19992890.0
2008-08-01 15:08:00,2.0295,2.03,2.02947,2.03,10617114.0
2008-08-01 15:09:00,2.02995,2.02997,2.02953,2.02953,13634340.0
2008-08-01 15:10:00,2.02944,2.02944,2.02926,2.02934,36698652.0
2008-08-01 15:11:00,2.02939,2.02939,2.02918,2.02918,8591024.0
2008-08-01 15:12:00,2.02876,2.02921,2.02876,2.02911,6724673.0
2008-08-01 15:13:00,2.02902,2.02904,2.02877,2.02887,3559595.0
2008-08-01 15:14:00,2.02898,2.02918,2.02898,2.02903,824434.0
2008-08-01 15:15:00,2.02902,2.02911,2.02892,2.02901,2116537.0
2008-08-01 15:16:00,2.02886,2.02886,2.0285,2.02855,5542254.0
2008-08-01 15:17:00,2.02858,2.02865,2.02841,2.02841,7363857.0
2008-08-01 15:18:00,2.02855,2.02873,2.02853,2.02873,6462411.0
2008-08-01 15:19:00,2.02879,2.02895,2.02867,2.02886,18597671.0
2008-08-01 15:20:00,2.0287,2.0287,2.02849,2.02852,3887518.0
2008-08-01 15:21:00,2.02844,2.02844,2.02819,2.02819,1590850.0
2008-08-01 15:22:00,2.02813,2.02822,2.02808,2.02821,1978355.0
2008-08-01 15:23:00,2.02824,2.02829,2.02813,2.02813,4185743.0
2008-08-01 15:24:00,2.02802,2.02823,2.02799,2.02823,2996672.0
2008-08-01 15:25:00,2.02811,2.02823,2.02803,2.02808,19012433.0
2008-08-01 15:26:00,2.02786,2.02795,2.0278,2.02794,11423408.0
2008-08-01 15:27:00,2.02798,2.028,2.0277,2.0277,2301658.0
2008-08-01 15:28:00,2.02777,2.02793,2.02776,2.02784,18845662.0
2008-08-01 15:29:00,2.02794,2.0281,2.02793,2.02793,3940922.0
2008-08-01 15:30:00,2.02781,2.02781,2.02761,2.02778,2828416.0
2008-08-01 15:31:00,2.02773,2.02793,2.02766,2.02766,9903458.0
2008-08-01 15:32:00,2.02781,2.02802,2.02779,2.02802,14490262.0
2008-08-01 15:33:00,2.02804,2.02814,2.02782,2.02814,4782702.0
2008-08-01 15:34:00,2.02829,2.02841,2.02822,2.02841,5146669.0
2008-08-01 15:35:00,2.02826,2.02826,2.02786,2.02805,29303958.0
2008-08-01 15:36:00,2.0281,2.02831,2.0281,2.02829,4434278.0
2008-08-01 15:37:00,2.02852,2.02875,2.02852,2.02875,14231797.0
2008-08-01 15:38:00,2.02881,2.02884,2.02865,2.02875,13760036.0
2008-08-01 15:39:00,2.02873,2.0288,2.02866,2.02866,5169684.0
2008-08-01 15:40:00,2.02855,2.02855,2.02824,2.02845,26320099.0
2008-08-01 15:41:00,2.02866,2.02887,2.02864,2.02887,1401115.0
2008-08-01 15:42:00,2.02901,2.02925,2.029,2.02925,22546406.0
2008-08-01 15:43:00,2.02914,2.02942,2.02904,2.02911,9578824.0
2008-08-01 15:44:00,2.02911,2.02924,2.02911,2.02913,2856331.0
2008-08-01 15:45:00,2.0291,2.02923,2.02909,2.02921,2652027.0
2008-08-01 15:46:00,2.02914,2.02914,2.02884,2.02911,1781982.0
2008-08-01 15:47:00,2.02908,2.02935,2.02908,2.02935,8025114.0
2008-08-01 15:48:00,2.02942,2.0297,2.02936,2.0297,4984898.0
2008-08-01 15:49:00,2.02967,2.0297,2.02934,2.02934,5635056.0
2008-08-01 15:50:00,2.02924,2.02938,2.02924,2.0293,1529235.0
2008-08-01 15:51:00,2.02927,2.02927,2.02885,2.02926,9435981.0
2008-08-01 15:52:00,2.02934,2.02956,2.02933,2.02956,3725052.0
2008-08-01 15:53:00,2.02962,2.02962,2.02865,2.02865,9245434.0
2008-08-01 15:54:00,2.02875,2.02875,2.02844,2.02855,6385834.0
2008-08-01 15:55:00,2.02857,2.02857,2.02826,2.02833,5502044.0
2008-08-01 15:56:00,2.02825,2.02826,2.02807,2.02807,8467505.0
2008-08-01 15:57:00,2.02806,2.02808,2.02779,2.02779,5142615.0
2008-08-01 15:58:00,2.02773,2.0279,2.02616,2.0279,1246049.0
2008-08-01 15:59:00,2.02809,2.02835,2.02798,2.02798,10456630.0
2008-08-01 16:00:00,2.02807,2.02807,2.02783,2.02783,12834111.0
2008-08-01 16:01:00,2.02778,2.02784,2.02761,2.02766,2788901.0
2008-08-01 16:02:00,2.02763,2.02763,2.02733,2.02739,4246006.0
2008-08-01 16:03:00,2.02754,2.0277,2.02753,2.02756,9169384.0
2008-08-01 16:04:00,2.02744,2.0275,2.02737,2.0275,18192689.0
2008-08-01 16:05:00,2.02735,2.02761,2.02735,2.02755,17694860.0
2008-08-01 16:06:00,2.02745,2.02745,2.02722,2.02725,3778003.0
2008-08-01 16:07:00,2.02732,2.0274,2.02708,2.0271,5908720.0
2008-08-01 16:08:00,2.02714,2.0274,2.02706,2.0274,12216782.0
2008-08-01 16:09:00,2.02741,2.02768,2.02732,2.02732,4925955.0
2008-08-01 16:10:00,2.02711,2.02745,2.02711,2.02743,2604370.0
2008-08-01 16:11:00,2.02749,2.02772,2.0274,2.02772,9195207.0
2008-08-01 16:12:00,2.0278,2.02797,2.02778,2.02797,9293595.0
2008-08-01 16:13:00,2.02791,2.02817,2.02765,2.02792,8085644.0
2008-08-01 16:14:00,2.0282,2.02843,2.0282,2.02843,7554554.0
2008-08-01 16:15:00,2.02851,2.02876,2.02851,2.02876,9609397.0
2008-08-01 16:16:00,2.02867,2.0287,2.02852,2.02852,2590995.0
2008-08-01 16:17:00,2.02848,2.02848,2.02794,2.02825,6013728.0
2008-08-01 16:18:00,2.02853,2.02886,2.02853,2.02882,3283563.0
2008-08-01 16:19:00,2.02885,2.02919,2.02885,2.02889,3739629.0
2008-08-01 16:20:00,2.0289,2.02906,2.02878,2.02906,5456517.0
2008-08-01 16:21:00,2.02916,2.02951,2.02916,2.02951,4300297.0
2008-08-01 16:22:00,2.02946,2.02956,2.02927,2.02956,8861662.0
2008-08-01 16:23:00,2.02958,2.02984,2.02946,2.02984,9285471.0
2008-08-01 16:24:00,2.02976,2.02976,2.02935,2.02935,6384161.0
2008-08-01 16:25:00,2.02933,2.02938,2.02926,2.02936,10712312.0
2008-08-01 16:26:00,2.02939,2.02942,2.02913,2.02916,5263982.0
2008-08-01 16:27:00,2.02907,2.02908,2.02888,2.02902,5572207.0
2008-08-01 16:28:00,2.02891,2.02891,2.02844,2.02844,16248156.0
2008-08-01 16:29:00,2.02828,2.02828,2.02807,2.02822,4024277.0
2008-08-01 16:30:00,2.02824,2.02845,2.02775,2.02845,16471213.0
2008-08-01 16:31:00,2.02837,2.02837,2.02815,2.02815,6605136.0
2008-08-01 16:32:00,2.02811,2.02814,2.02802,2.02809,6394903.0
2008-08-01 16:33:00,2.02808,2.02829,2.02802,2.02829,6158143.0
2008-08-01 16:34:00,2.0283,2.02858,2.02815,2.02858,7525822.0
2008-08-01 16:35:00,2.02853,2.02853,2.0278,2.02848,2859011.0
2008-08-01 16:36:00,2.02859,2.02897,2.02859,2.02897,2219053.0
2008-08-01 16:37:00,2.02911,2.02939,2.02904,2.02938,8697394.0
2008-08-01 16:38:00,2.02933,2.02933,2.02911,2.02925,3860131.0
2008-08-01 16:39:00,2.02913,2.02944,2.02913,2.02944,9105530.0
2008-08-01 16:40:00,2.0295,2.02964,2.02939,2.02939,6614286.0
2008-08-01 16:41:00,2.02922,2.02947,2.0292,2.02937,24184347.0
2008-08-01 16:42:00,2.02953,2.02974,2.02953,2.02965,4558957.0
2008-08-01 16:43:00,2.02983,2.02999,2.02973,2.02997,7060409.0
2008-08-01 16:44:00,2.02985,2.03005,2.02985,2.03005,8123149.0
2008-08-01 16:45:00,2.03011,2.03018,2.02997,2.02997,6559069.0
2008-08-01 16:46:00,2.03002,2.03002,2.02988,2.02995,2881869.0
2008-08-01 16:47:00,2.02992,2.02999,2.02935,2.02935,3641604.0
2008-08-01 16:48:00,2.02931,2.02938,2.02913,2.02925,2182148.0
2008-08-01 16:49:00,2.02925,2.02925,2.02913,2.02925,1139114.0
2008-08-01 16:50:00,2.02927,2.0293,2.0291,2.0293,5040522.0
2008-08-01 16:51:00,2.0293,2.0293,2.02894,2.02902,8535960.0
2008-08-01 16:52:00,2.02914,2.02926,2.02914,2.02926,7874270.0
2008-08-01 16:53:00,2.02923,2.02954,2.02883,2.02954,878897.0
2008-08-01 16:54:00,2.02964,2.02978,2.02958,2.02958,8091264.0
2008-08-01 16:55:00,2.02944,2.02944,2.02913,2.02913,4359639.0
2008-08-01 16:56:00,2.029,2.02914,2.02896,2.02896,5895732.0
2008-08-01 16:57:00,2.02884,2.02894,2.02877,2.02877,2196629.0
2008-08-01 16:58:00,2.02882,2.02882,2.02865,2.02868,9474733.0
2008-08-01 16:59:00,2.02856,2.02856,2.02828,2.0283,4583218.0
2008-08-01 17:00:00,2.02812,2.02812,2.02792,2.02794,1364847.0
2008-08-01 17:01:00,2.02798,2.02809,2.02787,2.02809,3642851.0
2008-08-01 17:02:00,2.02811,2.02811,2.02784,2.02784,7105595.0
2008-08-01 17:03:00,2.02773,2.02773,2.02746,2.02746,14961835.0
2008-08-01 17:04:00,2.02758,2.02791,2.02758,2.02785,3558392.0
2008-08-01 17:05:00,2.02803,2.02803,2.02732,2.02738,10052156.0
2008-08-01 17:06:00,2.02738,2.02753,2.02738,2.0275,4311727.0
2008-08-01 17:07:00,2.02745,2.02781,2.02745,2.02775,5549850.0
2008-08-01 17:08:00,2.02775,2.0279,2.02763,2.02763,8352325.0
2008-08-01 17:09:00,2.0276,2.0276,2.02735,2.02749,8451182.0
2008-08-01 17:10:00,2.02739,2.02769,2.02715,2.02769,10662075.0
2008-08-01 17:11:00,2.02771,2.02811,2.02771,2.02811,2836212.0
2008-08-01 17:12:00,2.02812,2.02818,2.02779,2.02779,9436658.0
2008-08-01 17:13:00,2.02775,2.02798,2.02775,2.02791,3299798.0
2008-08-01 17:14:00,2.02779,2.02779,2.02745,2.02755,2877353.0
2008-08-01 17:15:00,2.02745,2.02758,2.02745,2.02749,26259882.0
2008-08-01 17:16:00,2.02764,2.02772,2.02757,2.02772,4037051.0
2008-08-01 17:17:00,2.02778,2.02779,2.02769,2.02769,4257221.0
2008-08-01 17:18:00,2.02774,2.02786,2.02754,2.02754,4749191.0
2008-08-01 17:19:00,2.02752,2.02752,2.02714,2.02715,1630797.0
2008-08-01 17:20:00,2.02712,2.02734,2.02711,2.02734,4067671.0
2008-08-01 17:21:00,2.02728,2.02728,2.02664,2.02664,1822740.0
2008-08-01 17:22:00,2.02683,2.02696,2.02675,2.02675,8287973.0
2008-08-01 17:23:00,2.02678,2.02678,2.02618,2.02618,6432210.0
2008-08-01 17:24:00,2.02615,2.02615,2.02587,2.02607,2696446.0
2008-08-01 17:25:00,2.02599,2.02605,2.02589,2.02593,12204510.0
2008-08-01 17:26:00,2.026,2.02645,2.026,2.02645,2403391.0
2008-08-01 17:27:00,2.02652,2.02675,2.02652,2.02662,3860208.0
2008-08-01 17:28:00,2.02653,2.02685,2.0264,2.0264,3165695.0
2008-08-01 17:29:00,2.0264,2.0264,2.02587,2.026,11236394.0
2008-08-01 17:30:00,2.02611,2.02637,2.02611,2.02637,9104680.0
2008-08-01 17:31:00,2.02636,2.02663,2.02636,2.02663,18459818.0
2008-08-01 17:32:00,2.02674,2.02674,2.02648,2.0265,2295970.0
2008-08-01 17:33:00,2.02645,2.02678,2.02641,2.02678,4518014.0
2008-08-01 17:34:00,2.02683,2.0269,2.02659,2.02679,5420698.0
2008-08-01 17:35:00,2.02668,2.02668,2.02616,2.02616,6801507.0
2008-08-01 17:36:00,2.0261,2.0261,2.02564,2.02564,7871771.0
2008-08-01 17:37:00,2.02562,2.02569,2.02547,2.02547,7506219.0
2008-08-01 17:38:00,2.02546,2.02592,2.02546,2.02592,4029710.0
2008-08-01 17:39:00,2.02598,2.02603,2.02584,2.02603,4600052.0
2008-08-01 17:40:00,2.02605,2.02612,2.02605,2.02612,3616194.0
2008-08-01 17:41:00,2.02602,2.02604,2.02589,2.02589,5823061.0
2008-08-01 17:42:00,2.02598,2.02614,2.02565,2.02614,16497503.0
2008-08-01 17:43:00,2.0263,2.0267,2.0263,2.0267,9568597.0
2008-08-01 17:44:00,2.02651,2.02714,2.02651,2.0271,3434732.0
2008-08-01 17:45:00,2.02731,2.02748,2.02726,2.02726,4312445.0
2008-08-01 17:46:00,2.02741,2.02747,2.02726,2.02726,2915439.0
2008-08-01 17:47:00,2.02727,2.02738,2.02714,2.02726,34755755.0
2008-08-01 17:48:00,2.02725,2.02734,2.0272,2.02722,2172136.0
2008-08-01 17:49:00,2.02722,2.02738,2.02718,2.0273,77990333.0
2008-08-01 17:50:00,2.02721,2.02721,2.02692,2.02692,8459484.0
2008-08-01 17:51:00,2.02695,2.02712,2.02678,2.02683,21665694.0
2008-08-01 17:52:00,2.02664,2.02664,2.02626,2.02626,7434129.0
2008-08-01 17:53:00,2.02628,2.02628,2.02589,2.02596,11436750.0
2008-08-01 17:54:00,2.026,2.0262,2.0258,2.0258,23663934.0
2008-08-01 17:55:00,2.02577,2.026,2.0257,2.0257,2390278.0
2008-08-01 17:56:00,2.02558,2.02596,2.02558,2.02595,7503542.0
2008-08-01 17:57:00,2.02582,2.02582,2.02555,2.02555,3305211.0
2008-08-01 17:58:00,2.02563,2.02586,2.02563,2.02565,6910699.0
2008-08-01 17:59:00,2.02558,2.02558,2.02535,2.02535,16761045.0
2008-08-01 18:00:00,2.02532,2.02532,2.02517,2.02518,6660400.0
2008-08-01 18:01:00,2.025,2.02506,2.0249,2.0249,2454122.0
2008-08-01 18:02:00,2.02492,2.02492,2.02472,2.02474,9585257.0
2008-08-01 18:03:00,2.02467,2.02468,2.0245,2.0245,11947789.0
2008-08-01 18:04:00,2.02431,2.02444,2.0243,2.0243,8176420.0
2008-08-01 18:05:00,2.02403,2.02437,2.02403,2.02419,7130498.0
2008-08-01 18:06:00,2.02404,2.02404,2.02372,2.02372,3570535.0
2008-08-01 18:07:00,2.02362,2.02362,2.02337,2.02338,9026609.0
2008-08-01 18:08:00,2.02327,2.02327,2.02294,2.02294,7686604.0
2008-08-01 18:09:00,2.02287,2.02287,2.02224,2.02224,8209517.0
2008-08-01 18:10:00,2.02216,2.02242,2.02208,2.02242,3869915.0
2008-08-01 18:11:00,2.02236,2.02246,2.02219,2.02219,3424233.0
2008-08-01 18:12:00,2.02225,2.02225,2.022,2.022,9673226.0
2008-08-01 18:13:00,2.02206,2.02236,2.02206,2.02236,5665641.0
2008-08-01 18:14:00,2.02248,2.02269,2.02248,2.02269,3724231.0
2008-08-01 18:15:00,2.02278,2.02282,2.02267,2.02267,5750031.0
2008-08-01 18:16:00,2.02259,2.02259,2.0223,2.0223,10003802.0
2008-08-01 18:17:00,2.02218,2.02218,2.02194,2.0221,2928989.0
2008-08-01 18:18:00,2.02201,2.02201,2.02171,2.02177,9801590.0
2008-08-01 18:19:00,2.02164,2.02168,2.02152,2.02154,1276810.0
2008-08-01 18:20:00,2.02153,2.02153,2.02128,2.02128,7117189.0
2008-08-01 18:21:00,2.02127,2.02127,2.02088,2.02091,23637838.0
2008-08-01 18:22:00,2.02087,2.02088,2.02071,2.02088,2176090.0
2008-08-01 18:23:00,2.02086,2.02086,2.02055,2.02055,4740016.0
2008-08-01 18:24:00,2.02052,2.02052,2.02021,2.0203,2006095.0
2008-08-01 18:25:00,2.02024,2.02024,2.01971,2.01988,3738773.0
2008-08-01 18:26:00,2.01981,2.01981,2.01956,2.01967,10220349.0
2008-08-01 18:27:00,2.01955,2.01955,2.01929,2.01954,6038396.0
2008-08-01 18:28:00,2.01977,2.01993,2.01951,2.01951,7650727.0
2008-08-01 18:29:00,2.01968,2.01975,2.01962,2.01962,15963320.0
2008-08-01 18:30:00,2.01969,2.01969,2.01946,2.01946,6323357.0
2008-08-01 18:31:00,2.01939,2.01943,2.01933,2.01936,3598588.0
2008-08-01 18:32:00,2.01943,2.01967,2.01915,2.01967,5850617.0
2008-08-01 18:33:00,2.01977,2.01987,2.01976,2.01987,11955814.0
2008-08-01 18:34:00,2.01987,2.01995,2.01981,2.01992,56190764.0
2008-08-01 18:35:00,2.02002,2.02015,2.01999,2.02015,4311006.0
2008-08-01 18:36:00,2.0201,2.02013,2.01994,2.02013,6552450.0
2008-08-01 18:37:00,2.02013,2.02019,2.01999,2.01999,6020045.0
2008-08-01 18:38:00,2.0199,2.01991,2.01972,2.01982,12855271.0
2008-08-01 18:39:00,2.01987,2.02032,2.01987,2.02032,4670946.0
2008-08-01 18:40:00,2.02031,2.02031,2.01992,2.01992,4428509.0
2008-08-01 18:41:00,2.01984,2.01985,2.01967,2.01967,3570907.0
2008-08-01 18:42:00,2.01977,2.01977,2.01953,2.01964,10305331.0
2008-08-01 18:43:00,2.0197,2.01989,2.0197,2.01983,3304431.0
2008-08-01 18:44:00,2.0198,2.01982,2.01964,2.01981,8002422.0
2008-08-01 18:45:00,2.01988,2.0199,2.01983,2.0199,8828421.0
2008-08-01 18:46:00,2.02001,2.02013,2.01998,2.01998,6889930.0
2008-08-01 18:47:00,2.02001,2.02065,2.02001,2.02063,37309420.0
2008-08-01 18:48:00,2.02066,2.02094,2.02066,2.02092,2904698.0
2008-08-01 18:49:00,2.02095,2.02127,2.02095,2.02124,9980187.0
2008-08-01 18:50:00,2.02113,2.02113,2.02088,2.02088,10709252.0
2008-08-01 18:51:00,2.02077,2.02089,2.02074,2.0208,2911851.0
2008-08-01 18:52:00,2.02073,2.02097,2.02061,2.02097,12831054.0
2008-08-01 18:53:00,2.02098,2.02098,2.02081,2.02081,3848546.0
2008-08-01 18:54:00,2.02078,2.02083,2.02068,2.02068,5520515.0
2008-08-01 18:55:00,2.02051,2.02051,2.01995,2.02022,4257841.0
2008-08-01 18:56:00,2.02015,2.02054,2.02015,2.02054,16434302.0
2008-08-01 18:57:00,2.0206,2.02098,2.0206,2.02098,22333130.0
2008-08-01 18:58:00,2.0211,2.0213,2.02065,2.0213,17246422.0
2008-08-01 18:59:00,2.02156,2.02194,2.02155,2.02194,23803447.0
2008-08-01 19:00:00,2.02198,2.02253,2.02186,2.02253,16779653.0
2008-08-01 19:01:00,2.02249,2.02258,2.02238,2.02255,2085709.0
2008-08-01 19:02:00,2.02254,2.02256,2.02215,2.02241,9823704.0
2008-08-01 19:03:00,2.02254,2.0228,2.02254,2.0228,1595119.0
2008-08-01 19:04:00,2.02263,2.02263,2.02231,2.02252,3981555.0
2008-08-01 19:05:00,2.02256,2.02256,2.02168,2.0219,5380204.0
2008-08-01 19:06:00,2.02173,2.02182,2.02136,2.02182,8461347.0
2008-08-01 19:07:00,2.02168,2.02188,2.02168,2.02188,20695754.0
2008-08-01 19:08:00,2.02189,2.02189,2.02142,2.02142,7222150.0
2008-08-01 19:09:00,2.02136,2.02136,2.02106,2.02129,20061669.0
2008-08-01 19:10:00,2.02142,2.02177,2.02142,2.02171,13931053.0
2008-08-01 19:11:00,2.02175,2.02195,2.02175,2.02187,10509882.0
2008-08-01 19:12:00,2.0219,2.02206,2.0219,2.02206,4165738.0
2008-08-01 19:13:00,2.02224,2.02241,2.02224,2.0224,38122307.0
2008-08-01 19:14:00,2.02234,2.02245,2.02229,2.02244,5335135.0
2008-08-01 19:15:00,2.02246,2.02274,2.02246,2.02274,8716832.0
2008-08-01 19:16:00,2.02275,2.0228,2.02263,2.02272,1583939.0
2008-08-01 19:17:00,2.02269,2.02269,2.02242,2.02263,22114503.0
2008-08-01 19:18:00,2.02265,2.0227,2.02257,2.02257,4427489.0
2008-08-01 19:19:00,2.02255,2.0228,2.02255,2.02269,8108935.0
2008-08-01 19:20:00,2.02254,2.02255,2.0219,2.02219,7298206.0
2008-08-01 19:21:00,2.02219,2.02238,2.02217,2.02238,8988458.0
2008-08-01 19:22:00,2.02251,2.02262,2.02204,2.02258,6377300.0
2008-08-01 19:23:00,2.02252,2.02254,2.02227,2.02246,29612732.0
2008-08-01 19:24:00,2.02261,2.02265,2.02239,2.02239,4892645.0
2008-08-01 19:25:00,2.02241,2.02241,2.0221,2.0221,20516361.0
2008-08-01 19:26:00,2.02216,2.02216,2.02202,2.02208,16304990.0
2008-08-01 19:27:00,2.02206,2.02221,2.02186,2.02221,8150199.0
2008-08-01 19:28:00,2.02222,2.02245,2.0222,2.02245,11482764.0
2008-08-01 19:29:00,2.02253,2.02274,2.02241,2.02258,8347876.0
2008-08-01 19:30:00,2.02248,2.02262,2.02234,2.02262,6882924.0
2008-08-01 19:31:00,2.02261,2.02273,2.02261,2.02273,8081290.0
2008-08-01 19:32:00,2.02266,2.02266,2.02256,2.02257,10047030.0
2008-08-01 19:33:00,2.02262,2.02279,2.02262,2.02279,6284395.0
2008-08-01 19:34:00,2.02292,2.02297,2.02277,2.02277,13044096.0
2008-08-01 19:35:00,2.02276,2.02293,2.02267,2.02293,3267421.0
2008-08-01 19:36:00,2.02308,2.02323,2.02305,2.02305,9443701.0
2008-08-01 19:37:00,2.02323,2.02323,2.02298,2.02298,4678512.0
2008-08-01 19:38:00,2.02297,2.02297,2.02267,2.02267,7629156.0
2008-08-01 19:39:00,2.02242,2.02255,2.02221,2.02255,1807576.0
2008-08-01 19:40:00,2.0226,2.023,2.0226,2.023,5553886.0
2008-08-01 19:41:00,2.02288,2.02307,2.02282,2.02302,6702134.0
2008-08-01 19:42:00,2.02283,2.02291,2.02281,2.02286,3773527.0
2008-08-01 19:43:00,2.02283,2.02283,2.0227,2.0228,12481762.0
2008-08-01 19:44:00,2.02272,2.02272,2.02259,2.02259,17363383.0
2008-08-01 19:45:00,2.02256,2.02256,2.02234,2.02234,5029270.0
2008-08-01 19:46:00,2.02239,2.02241,2.0223,2.02241,13175050.0
2008-08-01 19:47:00,2.02233,2.02241,2.02227,2.02238,13262108.0
2008-08-01 19:48:00,2.02234,2.02234,2.02219,2.02226,11034983.0
2008-08-01 19:49:00,2.02232,2.02247,2.02232,2.02239,7610859.0
2008-08-01 19:50:00,2.02242,2.02244,2.02217,2.02225,4943588.0
2008-08-01 19:51:00,2.02224,2.02236,2.02218,2.02218,4884873.0
2008-08-01 19:52:00,2.02215,2.02215,2.02191,2.02191,2351421.0
2008-08-01 19:53:00,2.02189,2.02203,2.02158,2.02203,21529930.0
2008-08-01 19:54:00,2.02215,2.02233,2.02209,2.02225,2119663.0
2008-08-01 19:55:00,2.02239,2.02256,2.02233,2.02256,7319658.0
2008-08-01 19:56:00,2.02269,2.02272,2.02252,2.02272,26514200.0
2008-08-01 19:57:00,2.02281,2.02296,2.02281,2.02292,9228930.0
2008-08-01 19:58:00,2.02294,2.02294,2.02272,2.02281,3690928.0
2008-08-01 19:59:00,2.02281,2.02297,2.02275,2.02289,1874138.0
2008-08-01 20:00:00,2.02299,2.02304,2.02294,2.02302,3488251.0
2008-08-01 20:01:00,2.02303,2.02332,2.02303,2.02312,11002142.0
2008-08-01 20:02:00,2.02309,2.02311,2.023,2.02308,12370501.0
2008-08-01 20:03:00,2.02321,2.02337,2.02321,2.02337,4453530.0
2008-08-01 20:04:00,2.02349,2.02364,2.02346,2.02364,4779868.0
2008-08-01 20:05:00,2.02372,2.02372,2.02214,2.02363,4038870.0
2008-08-01 20:06:00,2.02365,2.02386,2.02353,2.02386,5170762.0
2008-08-01 20:07:00,2.02384,2.02396,2.02384,2.02396,3916575.0
2008-08-01 20:08:00,2.02406,2.02446,2.02406,2.02429,4131274.0
2008-08-01 20:09:00,2.02466,2.02498,2.02466,2.02498,1018369.0
2008-08-01 20:10:00,2.02505,2.02506,2.02495,2.02495,6660698.0
2008-08-01 20:11:00,2.02492,2.02517,2.02484,2.02517,4227030.0
2008-08-01 20:12:00,2.02526,2.02526,2.02473,2.02473,5810648.0
2008-08-01 20:13:00,2.02478,2.02503,2.02478,2.02498,7608040.0
2008-08-01 20:14:00,2.02481,2.02487,2.02478,2.0248,10375298.0
2008-08-01 20:15:00,2.02481,2.02501,2.02468,2.02501,3909921.0
2008-08-01 20:16:00,2.02508,2.02508,2.02488,2.0249,1781476.0
2008-08-01 20:17:00,2.025,2.025,2.02443,2.02492,3556605.0
2008-08-01 20:18:00,2.02486,2.02486,2.0248,2.02482,4271442.0
2008-08-01 20:19:00,2.02477,2.02534,2.02477,2.02534,20466596.0
2008-08-01 20:20:00,2.02537,2.02548,2.02537,2.02545,1725444.0
2008-08-01 20:21:00,2.02543,2.02543,2.02525,2.02526,5917091.0
2008-08-01 20:22:00,2.02538,2.02542,2.02529,2.02542,11503386.0
2008-08-01 20:23:00,2.0253,2.02534,2.02523,2.02534,4269503.0
2008-08-01 20:24:00,2.02522,2.02532,2.0251,2.0251,5900348.0
2008-08-01 20:25:00,2.02509,2.02517,2.02497,2.0251,10269133.0
2008-08-01 20:26:00,2.02515,2.02526,2.02509,2.02521,5950229.0
2008-08-01 20:27:00,2.02522,2.02522,2.025,2.025,5703251.0
2008-08-01 20:28:00,2.02501,2.02511,2.02501,2.02503,4132349.0
2008-08-01 20:29:00,2.02504,2.02516,2.02501,2.02516,10457254.0
2008-08-01 20:30:00,2.02486,2.02535,2.02486,2.02518,12591017.0
2008-08-01 20:31:00,2.02527,2.02539,2.02525,2.02539,8117633.0
2008-08-01 20:32:00,2.02551,2.02569,2.02549,2.02568,2160274.0
2008-08-01 20:33:00,2.02555,2.02555,2.02526,2.0253,9088432.0
2008-08-01 20:34:00,2.0253,2.02539,2.02517,2.02522,10573656.0
2008-08-01 20:35:00,2.02526,2.02526,2.02514,2.02514,22593631.0
2008-08-01 20:36:00,2.02533,2.02575,2.02533,2.02575,6009596.0
2008-08-01 20:37:00,2.0259,2.02606,2.02589,2.02589,7316557.0
2008-08-01 20:38:00,2.02594,2.02604,2.02586,2.02586,18017291.0
2008-08-01 20:39:00,2.0257,2.02603,2.0257,2.02596,2138321.0
2008-08-01 20:40:00,2.02615,2.02648,2.02615,2.02648,9803948.0
2008-08-01 20:41:00,2.02637,2.02646,2.02628,2.02642,2265271.0
2008-08-01 20:42:00,2.02639,2.02639,2.02605,2.02605,2104038.0
2008-08-01 20:43:00,2.02586,2.02596,2.02586,2.02591,2334748.0
2008-08-01 20:44:00,2.02594,2.02621,2.02566,2.02621,3911030.0
2008-08-01 20:45:00,2.0261,2.02629,2.02607,2.02629,10057480.0
2008-08-01 20:46:00,2.02618,2.02654,2.02614,2.02654,3771465.0
2008-08-01 20:47:00,2.02652,2.02714,2.02652,2.02714,5686088.0
2008-08-01 20:48:00,2.02708,2.02722,2.02708,2.02712,4466310.0
2008-08-01 20:49:00,2.02712,2.02712,2.02687,2.02693,15351956.0
2008-08-01 20:50:00,2.02672,2.02672,2.02653,2.02658,16350616.0
2008-08-01 20:51:00,2.02654,2.02665,2.02641,2.02656,23891143.0
2008-08-01 20:52:00,2.02663,2.02688,2.0266,2.0266,2374090.0
2008-08-01 20:53:00,2.0269,2.0269,2.02679,2.02685,5501015.0
2008-08-01 20:54:00,2.02687,2.02694,2.02681,2.02692,6580566.0
2008-08-01 20:55:00,2.02682,2.02682,2.02649,2.02649,3236780.0
2008-08-01 20:56:00,2.0266,2.02672,2.0266,2.02665,3108185.0
2008-08-01 20:57:00,2.02664,2.02665,2.02649,2.02649,1655285.0
2008-08-01 20:58:00,2.02663,2.02684,2.0266,2.0266,3146713.0
2008-08-01 20:59:00,2.02665,2.02665,2.02653,2.02653,2221302.0
2008-08-01 21:00:00,2.0265,2.0267,2.02643,2.0267,36399656.0
2008-08-01 21:01:00,2.02674,2.0268,2.0267,2.0268,15950563.0
2008-08-01 21:02:00,2.0267,2.02721,2.0267,2.02721,3753734.0
2008-08-01 21:03:00,2.0273,2.02748,2.02726,2.02748,11206078.0
2008-08-01 21:04:00,2.02755,2.02774,2.02748,2.02774,7513126.0
2008-08-01 21:05:00,2.02778,2.02807,2.02778,2.02807,2064313.0
2008-08-01 21:06:00,2.02808,2.02812,2.02777,2.02777,10689598.0
2008-08-01 21:07:00,2.02772,2.02772,2.02733,2.02733,6668654.0
2008-08-01 21:08:00,2.0274,2.0274,2.02723,2.02725,4596950.0
2008-08-01 21:09:00,2.02721,2.02721,2.02698,2.02698,6344648.0
2008-08-01 21:10:00,2.02695,2.02697,2.02679,2.02679,6495085.0
2008-08-01 21:11:00,2.02671,2.02692,2.02671,2.02673,8588555.0
2008-08-01 21:12:00,2.0267,2.02682,2.02665,2.02676,11039553.0
2008-08-01 21:13:00,2.02677,2.02686,2.02665,2.02686,11374943.0
2008-08-01 21:14:00,2.02681,2.02681,2.0266,2.02661,966551.0
2008-08-01 21:15:00,2.02668,2.02693,2.02668,2.02693,5958131.0
2008-08-01 21:16:00,2.02695,2.02695,2.02682,2.02686,3659909.0
2008-08-01 21:17:00,2.02684,2.02684,2.02665,2.02665,5575467.0
2008-08-01 21:18:00,2.02665,2.02674,2.02662,2.02662,7139982.0
2008-08-01 21:19:00,2.02667,2.02676,2.02642,2.02642,12586646.0
2008-08-01 21:20:00,2.02624,2.02624,2.02591,2.02591,1983634.0
2008-08-01 21:21:00,2.02617,2.02636,2.02617,2.02633,5630413.0
2008-08-01 21:22:00,2.0263,2.0263,2.02608,2.02612,11517550.0
2008-08-01 21:23:00,2.02598,2.02603,2.02538,2.02603,12638969.0
2008-08-01 21:24:00,2.0261,2.02641,2.0261,2.02641,4209073.0
2008-08-01 21:25:00,2.0265,2.02652,2.02608,2.02608,3662795.0
2008-08-01 21:26:00,2.02612,2.02626,2.02589,2.02626,3634524.0
2008-08-01 21:27:00,2.02634,2.02663,2.0263,2.0263,11044501.0
2008-08-01 21:28:00,2.02618,2.02626,2.02618,2.02621,28944616.0
2008-08-01 21:29:00,2.02634,2.02662,2.02634,2.02662,15261791.0
2008-08-01 21:30:00,2.02675,2.02675,2.02643,2.02648,2249479.0
2008-08-01 21:31:00,2.02671,2.02681,2.02649,2.02649,7477530.0
2008-08-01 21:32:00,2.02652,2.02667,2.02648,2.02667,13114614.0
2008-08-01 21:33:00,2.02665,2.02665,2.02645,2.02645,10364382.0
2008-08-01 21:34:00,2.02644,2.02644,2.02624,2.02624,3506349.0
2008-08-01 21:35:00,2.02585,2.02586,2.02567,2.02578,14453233.0
2008-08-01 21:36:00,2.02562,2.02577,2.02562,2.02576,5006856.0
2008-08-01 21:37:00,2.02579,2.0258,2.02557,2.02572,5999823.0
2008-08-01 21:38:00,2.02577,2.02594,2.02564,2.02594,16427702.0
2008-08-01 21:39:00,2.02605,2.02613,2.026,2.026,1483961.0
2008-08-01 21:40:00,2.0259,2.0259,2.02568,2.02568,699442.0
2008-08-01 21:41:00,2.02556,2.02556,2.02532,2.02553,9952439.0
2008-08-01 21:42:00,2.02561,2.02589,2.0255,2.02589,7161637.0
2008-08-01 21:43:00,2.02605,2.02618,2.02566,2.02617,9180418.0
2008-08-01 21:44:00,2.02613,2.02616,2.02601,2.02616,3313215.0
2008-08-01 21:45:00,2.02621,2.02624,2.02607,2.02624,6630572.0
2008-08-01 21:46:00,2.02631,2.02641,2.02624,2.02624,5149589.0
2008-08-01 21:47:00,2.02608,2.02608,2.02587,2.02587,1848205.0
2008-08-01 21:48:00,2.02592,2.02605,2.02585,2.02605,15996865.0
2008-08-01 21:49:00,2.02598,2.02599,2.02582,2.02582,8091896.0
2008-08-01 21:50:00,2.02578,2.02598,2.02578,2.02598,5767748.0
2008-08-01 21:51:00,2.02582,2.02594,2.02567,2.02572,4310207.0
2008-08-01 21:52:00,2.0257,2.02577,2.02554,2.02569,7841726.0
2008-08-01 21:53:00,2.02565,2.02586,2.02544,2.02573,10957706.0
2008-08-01 21:54:00,2.02568,2.02599,2.02565,2.02599,4287875.0
2008-08-01 21:55:00,2.02612,2.02631,2.02612,2.02631,4727417.0
2008-08-01 21:56:00,2.02635,2.02641,2.02621,2.0263,4536052.0
2008-08-01 21:57:00,2.02627,2.0263,2.02621,2.02621,11381279.0
2008-08-01 21:58:00,2.02632,2.02639,2.02622,2.02632,14322136.0
2008-08-01 21:59:00,2.02634,2.02643,2.02631,2.02636,3265579.0
2008-08-01 22:00:00,2.0264,2.02673,2.0264,2.02657,6068795.0
2008-08-01 22:01:00,2.0269,2.02709,2.0269,2.02709,9997533.0
2008-08-01 22:02:00,2.02717,2.02734,2.02717,2.02734,2036387.0
2008-08-01 22:03:00,2.02737,2.02752,2.02735,2.02752,4070602.0
2008-08-01 22:04:00,2.02749,2.02781,2.02749,2.02774,4933739.0
2008-08-01 22:05:00,2.02764,2.02764,2.02708,2.0273,5565316.0
2008-08-01 22:06:00,2.02731,2.02748,2.02731,2.02747,1251721.0
2008-08-01 22:07:00,2.02733,2.02733,2.02702,2.02713,7067090.0
2008-08-01 22:08:00,2.02711,2.02714,2.02695,2.02699,21745772.0
2008-08-01 22:09:00,2.02694,2.02702,2.02678,2.02702,5386519.0
2008-08-01 22:10:00,2.02703,2.02703,2.02549,2.02689,3046414.0
2008-08-01 22:11:00,2.02681,2.02695,2.02663,2.02695,13420390.0
2008-08-01 22:12:00,2.02692,2.02726,2.02692,2.02726,13022294.0
2008-08-01 22:13:00,2.02732,2.02756,2.02725,2.02756,8783336.0
2008-08-01 22:14:00,2.0276,2.02792,2.02749,2.02792,4949888.0
2008-08-01 22:15:00,2.02786,2.02806,2.02786,2.02806,7230749.0
2008-08-01 22:16:00,2.02818,2.02839,2.02818,2.02828,2547324.0
2008-08-01 22:17:00,2.0281,2.02819,2.02802,2.02802,20585126.0
2008-08-01 22:18:00,2.02794,2.028,2.02787,2.028,1623713.0
2008-08-01 22:19:00,2.02801,2.02801,2.02784,2.02785,7840753.0
2008-08-01 22:20:00,2.02787,2.02801,2.02787,2.02797,4386355.0
2008-08-01 22:21:00,2.02794,2.02814,2.02791,2.02814,12483892.0
2008-08-01 22:22:00,2.02823,2.02823,2.02799,2.02799,5042356.0
2008-08-01 22:23:00,2.02778,2.02778,2.02733,2.02733,6712121.0
2008-08-01 22:24:00,2.02727,2.02752,2.02727,2.02752,10942793.0
2008-08-01 22:25:00,2.02757,2.02765,2.02757,2.0276,6596671.0
2008-08-01 22:26:00,2.02766,2.02784,2.02748,2.02753,13486708.0
2008-08-01 22:27:00,2.02766,2.02766,2.02748,2.02758,6090843.0
2008-08-01 22:28:00,2.02748,2.02763,2.0274,2.0274,4730342.0
2008-08-01 22:29:00,2.02753,2.02801,2.02743,2.02801,5379500.0
2008-08-01 22:30:00,2.02824,2.02842,2.02824,2.02826,5904744.0
2008-08-01 22:31:00,2.02823,2.02856,2.02792,2.02841,14513852.0
2008-08-01 22:32:00,2.02832,2.02832,2.02796,2.02796,10465011.0
2008-08-01 22:33:00,2.0281,2.02813,2.02788,2.02813,4148079.0
2008-08-01 22:34:00,2.02811,2.02814,2.02786,2.02792,9147057.0
2008-08-01 22:35:00,2.02785,2.02817,2.02779,2.02787,2858362.0
2008-08-01 22:36:00,2.02819,2.02838,2.02819,2.02837,19700234.0
2008-08-01 22:37:00,2.02833,2.02836,2.02813,2.02813,7205199.0
2008-08-01 22:38:00,2.02824,2.02853,2.02819,2.02853,4208134.0
2008-08-01 22:39:00,2.02844,2.02869,2.02844,2.02868,9182550.0
2008-08-01 22:40:00,2.02869,2.02869,2.02854,2.02865,11332958.0
2008-08-01 22:41:00,2.02882,2.02895,2.02847,2.02847,10421226.0
2008-08-01 22:42:00,2.0287,2.0287,2.02847,2.02854,988469.0
2008-08-01 22:43:00,2.02868,2.02882,2.02868,2.02868,7412650.0
2008-08-01 22:44:00,2.02881,2.02895,2.02881,2.02886,7028102.0
2008-08-01 22:45:00,2.02877,2.02877,2.02853,2.02853,8692183.0
2008-08-01 22:46:00,2.02861,2.0288,2.02861,2.02869,2842491.0
2008-08-01 22:47:00,2.02859,2.02887,2.02853,2.02887,4458866.0
2008-08-01 22:48:00,2.02892,2.02912,2.0289,2.02912,7643954.0
2008-08-01 22:49:00,2.02923,2.02923,2.02871,2.02871,2942501.0
2008-08-01 22:50:00,2.02848,2.02852,2.02833,2.02838,2513811.0
2008-08-01 22:51:00,2.02823,2.02846,2.02823,2.02846,11935995.0
2008-08-01 22:52:00,2.02852,2.02881,2.02852,2.02854,4701152.0
2008-08-01 22:53:00,2.02846,2.02846,2.02817,2.02817,4477719.0
2008-08-01 22:54:00,2.0281,2.0281,2.02793,2.02793,5320209.0
2008-08-01 22:55:00,2.02794,2.02804,2.02791,2.02793,11549182.0
2008-08-01 22:56:00,2.02789,2.02789,2.02736,2.02736,6746182.0
2008-08-01 22:57:00,2.0277,2.0277,2.02737,2.02737,15094081.0
2008-08-01 22:58:00,2.02746,2.02746,2.02723,2.02731,4768766.0
2008-08-01 22:59:00,2.02715,2.02748,2.02715,2.02748,8978042.0
2008-08-03 23:00:00,2.02704,2.02704,2.02678,2.02687,10835895.0
2008-08-03 23:01:00,2.0268,2.02695,2.02678,2.02689,1980818.0
2008-08-03 23:02:00,2.02679,2.02746,2.02679,2.02703,15376474.0
2008-08-03 23:04:00,2.02707,2.02731,2.02696,2.02696,24126960.0
2008-08-03 23:05:00,2.0269,2.02709,2.02673,2.02709,7866888.0
2008-08-03 23:06:00,2.02714,2.02744,2.02701,2.02744,19610412.0
2008-08-03 23:07:00,2.02737,2.02737,2.02673,2.02673,4470019.0
2008-08-03 23:08:00,2.02719,2.02744,2.02715,2.02715,7283081.0
2008-08-03 23:09:00,2.02702,2.02715,2.02698,2.02704,5498942.0
2008-08-03 23:10:00,2.02713,2.02733,2.02713,2.02713,5466494.0
2008-08-03 23:11:00,2.02709,2.02724,2.02705,2.02705,21456441.0
2008-08-03 23:12:00,2.02704,2.02706,2.02693,2.02699,967863.0
2008-08-03 23:13:00,2.02684,2.02693,2.02669,2.02669,10524709.0
2008-08-03 23:14:00,2.02666,2.02666,2.02604,2.02604,4073009.0
2008-08-03 23:15:00,2.02609,2.02622,2.02551,2.02551,3736809.0
2008-08-03 23:16:00,2.02596,2.02596,2.02583,2.02588,3343470.0
2008-08-03 23:17:00,2.0259,2.02594,2.02571,2.02571,17890116.0
2008-08-03 23:18:00,2.0259,2.02636,2.02582,2.02636,5472524.0
2008-08-03 23:19:00,2.02609,2.02609,2.02578,2.02579,8123205.0
2008-08-03 23:20:00,2.02585,2.02618,2.02585,2.02618,4446073.0
2008-08-03 23:22:00,2.02638,2.02696,2.02638,2.02696,12664769.0
2008-08-03 23:23:00,2.02696,2.02696,2.02654,2.02654,8769899.0
2008-08-03 23:24:00,2.02636,2.02636,2.02579,2.02583,3154405.0
2008-08-03 23:25:00,2.02565,2.02587,2.02565,2.02587,3452742.0
2008-08-03 23:26:00,2.02596,2.0265,2.02596,2.0265,15126868.0
2008-08-03 23:28:00,2.02653,2.02708,2.02653,2.02708,32772297.0
2008-08-03 23:29:00,2.02716,2.0273,2.02698,2.0273,14523070.0
2008-08-03 23:30:00,2.02726,2.02726,2.02663,2.02663,5451312.0
2008-08-03 23:31:00,2.0265,2.0265,2.02621,2.0264,9471938.0
2008-08-03 23:32:00,2.02635,2.02635,2.02613,2.02613,28732116.0
2008-08-03 23:33:00,2.02621,2.02656,2.0262,2.02647,5317643.0
2008-08-03 23:34:00,2.02632,2.02632,2.0261,2.02627,4232800.0
2008-08-03 23:35:00,2.02636,2.02636,2.02619,2.02619,6182189.0
2008-08-03 23:36:00,2.02614,2.02623,2.02611,2.02611,13765791.0
2008-08-03 23:37:00,2.0258,2.02654,2.0258,2.02654,38700018.0
2008-08-03 23:38:00,2.02661,2.02733,2.02661,2.02733,8423507.0
2008-08-03 23:39:00,2.02725,2.0273,2.0262,2.0262,16120699.0
2008-08-03 23:40:00,2.02612,2.02627,2.02612,2.02619,5644090.0
2008-08-03 23:41:00,2.02625,2.02625,2.02603,2.02614,14854073.0
2008-08-03 23:42:00,2.02622,2.02649,2.02622,2.02649,6644880.0
2008-08-03 23:43:00,2.02673,2.02703,2.02673,2.02703,16513796.0
2008-08-03 23:44:00,2.02698,2.02698,2.02646,2.02646,8359184.0
2008-08-03 23:46:00,2.02626,2.02626,2.02614,2.02625,3511089.0
2008-08-03 23:47:00,2.02632,2.02632,2.02621,2.02626,8944547.0
2008-08-03 23:48:00,2.02629,2.02675,2.02629,2.02675,5575959.0
2008-08-03 23:49:00,2.0266,2.0266,2.02614,2.02614,14952882.0
2008-08-03 23:50:00,2.0262,2.02664,2.0262,2.02664,6809255.0
2008-08-03 23:51:00,2.02672,2.02696,2.02664,2.02664,42091183.0
2008-08-03 23:52:00,2.02657,2.0271,2.02657,2.0271,26210617.0
2008-08-03 23:53:00,2.02696,2.027,2.02633,2.02633,13049614.0
2008-08-03 23:54:00,2.02619,2.02643,2.02596,2.02643,6536262.0
2008-08-03 23:55:00,2.02647,2.02726,2.02642,2.02724,2246343.0
2008-08-03 23:56:00,2.02718,2.02718,2.02669,2.0267,9139745.0
2008-08-03 23:57:00,2.02661,2.02661,2.02606,2.02639,4223627.0
2008-08-03 23:58:00,2.02641,2.0267,2.02641,2.0267,5267241.0
2008-08-03 23:59:00,2.02677,2.02701,2.02677,2.02696,27601233.0
2008-08-04 00:00:00,2.02711,2.02723,2.02711,2.02723,16789907.0
2008-08-04 00:01:00,2.02726,2.02726,2.02699,2.02699,6237303.0
2008-08-04 00:02:00,2.02714,2.02745,2.02714,2.02729,7789328.0
2008-08-04 00:03:00,2.02725,2.02727,2.02717,2.02717,3248451.0
2008-08-04 00:04:00,2.02731,2.02731,2.02714,2.02717,1866806.0
2008-08-04 00:05:00,2.02709,2.02709,2.02696,2.02708,1765159.0
2008-08-04 00:06:00,2.0271,2.02711,2.02704,2.02705,6555575.0
2008-08-04 00:07:00,2.0269,2.02713,2.0269,2.02713,8418194.0
2008-08-04 00:08:00,2.02716,2.02716,2.02697,2.02708,9752540.0
2008-08-04 00:09:00,2.02712,2.02725,2.02712,2.02717,1026247.0
2008-08-04 00:10:00,2.02695,2.02714,2.02695,2.02714,3151033.0
2008-08-04 00:11:00,2.02715,2.02715,2.02689,2.02689,25173896.0
2008-08-04 00:12:00,2.02692,2.02715,2.02692,2.02715,6824882.0
2008-08-04 00:13:00,2.02713,2.02713,2.02691,2.02701,12091064.0
2008-08-04 00:14:00,2.02714,2.02734,2.02714,2.02733,6206496.0
2008-08-04 00:15:00,2.02716,2.02716,2.02683,2.0271,13031769.0
2008-08-04 00:16:00,2.02722,2.02736,2.02714,2.02714,2899832.0
2008-08-04 00:17:00,2.02712,2.02712,2.02686,2.02688,1010714.0
2008-08-04 00:18:00,2.02701,2.02719,2.02701,2.02719,11731165.0
2008-08-04 00:19:00,2.02722,2.02733,2.02718,2.02723,6522151.0
2008-08-04 00:20:00,2.02711,2.02711,2.02686,2.02687,9883481.0
2008-08-04 00:21:00,2.02679,2.02679,2.02657,2.02661,13156304.0
2008-08-04 00:22:00,2.0266,2.0266,2.02641,2.02658,5960591.0
2008-08-04 00:23:00,2.02662,2.02682,2.02661,2.02682,40785388.0
2008-08-04 00:24:00,2.02686,2.02686,2.02649,2.02654,3621446.0
2008-08-04 00:25:00,2.02645,2.02668,2.02645,2.02657,2766556.0
2008-08-04 00:26:00,2.0265,2.0265,2.02627,2.02627,4210055.0
2008-08-04 00:27:00,2.02632,2.02651,2.02628,2.02651,8801110.0
2008-08-04 00:28:00,2.02664,2.02671,2.02657,2.02671,9083756.0
2008-08-04 00:29:00,2.02679,2.02688,2.02655,2.02655,10847464.0
2008-08-04 00:30:00,2.02641,2.02643,2.02637,2.02641,3638142.0
2008-08-04 00:31:00,2.02654,2.02696,2.02654,2.02678,7776929.0
2008-08-04 00:32:00,2.02689,2.02694,2.02682,2.02682,4279350.0
2008-08-04 00:33:00,2.02696,2.0272,2.02696,2.0272,38546268.0
2008-08-04 00:34:00,2.02728,2.02732,2.02711,2.02711,12538776.0
2008-08-04 00:35:00,2.02714,2.02736,2.02701,2.02701,3279459.0
2008-08-04 00:36:00,2.02737,2.02766,2.02737,2.02766,9962272.0
2008-08-04 00:37:00,2.0277,2.0277,2.0274,2.02761,5668246.0
2008-08-04 00:38:00,2.02758,2.02758,2.02693,2.02693,3539993.0
2008-08-04 00:39:00,2.0269,2.0272,2.0269,2.0272,43052688.0
2008-08-04 00:40:00,2.02701,2.02701,2.02668,2.02668,5844993.0
2008-08-04 00:41:00,2.02638,2.02638,2.02617,2.02629,7398357.0
2008-08-04 00:42:00,2.02634,2.02645,2.02634,2.02645,3912831.0
2008-08-04 00:43:00,2.02653,2.02668,2.02653,2.02655,4089342.0
2008-08-04 00:44:00,2.02654,2.02654,2.02647,2.02647,1132440.0
2008-08-04 00:45:00,2.0264,2.02645,2.02634,2.02637,1783977.0
2008-08-04 00:46:00,2.02637,2.02651,2.02629,2.02641,8372585.0
2008-08-04 00:47:00,2.02653,2.02664,2.02651,2.02664,2632709.0
2008-08-04 00:48:00,2.02671,2.02679,2.02671,2.02679,20156725.0
2008-08-04 00:49:00,2.02678,2.02678,2.02652,2.02652,11611303.0
2008-08-04 00:50:00,2.02655,2.02656,2.02642,2.02642,4163400.0
2008-08-04 00:52:00,2.02638,2.02657,2.02635,2.0265,5650140.0
2008-08-04 00:53:00,2.02633,2.02633,2.02589,2.02608,3790985.0
2008-08-04 00:54:00,2.02611,2.02622,2.02591,2.02622,24851804.0
2008-08-04 00:55:00,2.02627,2.0264,2.02615,2.02624,15512951.0
2008-08-04 00:56:00,2.02622,2.02642,2.02622,2.02642,5021105.0
2008-08-04 00:57:00,2.02646,2.02664,2.02636,2.02664,3216703.0
2008-08-04 00:58:00,2.02666,2.02674,2.02521,2.02649,11102423.0
2008-08-04 00:59:00,2.02658,2.02691,2.02658,2.02691,10083197.0
2008-08-04 01:00:00,2.02688,2.02688,2.02654,2.02654,5295567.0
2008-08-04 01:01:00,2.02651,2.02659,2.02642,2.02645,10010794.0
2008-08-04 01:02:00,2.02667,2.02733,2.02667,2.02715,31159933.0
2008-08-04 01:03:00,2.02701,2.02701,2.02686,2.02686,6001431.0
2008-08-04 01:04:00,2.02683,2.02698,2.02683,2.02698,8140635.0
2008-08-04 01:05:00,2.02686,2.02686,2.02657,2.02657,14287476.0
2008-08-04 01:06:00,2.02655,2.02659,2.02637,2.02659,12088468.0
2008-08-04 01:07:00,2.02641,2.02668,2.02641,2.0265,9968441.0
2008-08-04 01:08:00,2.026,2.02643,2.026,2.02638,3866240.0
2008-08-04 01:09:00,2.02636,2.02643,2.02635,2.02643,5280004.0
2008-08-04 01:10:00,2.02653,2.02653,2.0265,2.0265,3108359.0
2008-08-04 01:11:00,2.02645,2.02656,2.02641,2.02642,1019114.0
2008-08-04 01:12:00,2.02646,2.02656,2.02641,2.02656,8332144.0
2008-08-04 01:13:00,2.0264,2.0264,2.02592,2.02592,18702363.0
2008-08-04 01:14:00,2.02596,2.02608,2.0259,2.0259,4639333.0
2008-08-04 01:15:00,2.02582,2.0259,2.02574,2.0259,5626370.0
2008-08-04 01:16:00,2.02598,2.02623,2.02574,2.02612,7198356.0
2008-08-04 01:17:00,2.02616,2.02664,2.02616,2.02664,5957198.0
2008-08-04 01:18:00,2.02676,2.027,2.02676,2.02689,4816284.0
2008-08-04 01:19:00,2.02683,2.02712,2.02679,2.02712,19349518.0
2008-08-04 01:20:00,2.02714,2.02719,2.02695,2.02719,14560177.0
2008-08-04 01:21:00,2.02719,2.02736,2.02713,2.02736,7972723.0
2008-08-04 01:22:00,2.02734,2.02784,2.02734,2.02784,3660221.0
2008-08-04 01:23:00,2.02795,2.02808,2.02795,2.02806,2581426.0
2008-08-04 01:24:00,2.02815,2.02857,2.02815,2.02857,2854654.0
2008-08-04 01:25:00,2.0287,2.02925,2.0287,2.02925,6087228.0
2008-08-04 01:26:00,2.02927,2.02955,2.02927,2.02955,7556851.0
2008-08-04 01:27:00,2.0296,2.02965,2.0296,2.02965,824076.0
2008-08-04 01:28:00,2.02986,2.03023,2.02986,2.02996,3268213.0
2008-08-04 01:29:00,2.02967,2.02977,2.02942,2.02977,4646909.0
2008-08-04 01:30:00,2.02974,2.0302,2.02974,2.0302,4271492.0
2008-08-04 01:31:00,2.03019,2.03022,2.03005,2.03008,9030324.0
2008-08-04 01:32:00,2.02993,2.03,2.02946,2.02967,3514478.0
2008-08-04 01:33:00,2.02984,2.02988,2.02957,2.02957,3292187.0
2008-08-04 01:34:00,2.0296,2.0296,2.02944,2.02946,3500785.0
2008-08-04 01:35:00,2.02952,2.02972,2.02946,2.02947,5484293.0
2008-08-04 01:36:00,2.0295,2.02961,2.02945,2.02961,2500553.0
2008-08-04 01:37:00,2.02949,2.02949,2.02922,2.02942,6004306.0
2008-08-04 01:38:00,2.02954,2.02976,2.02954,2.02976,5569037.0
2008-08-04 01:39:00,2.02979,2.02979,2.02958,2.02958,1049482.0
2008-08-04 01:40:00,2.02947,2.02963,2.02943,2.02953,12784225.0
2008-08-04 01:41:00,2.0295,2.0295,2.02856,2.02856,8796975.0
2008-08-04 01:42:00,2.0284,2.02847,2.02815,2.02815,8129020.0
2008-08-04 01:43:00,2.02821,2.02821,2.02797,2.02819,4944411.0
2008-08-04 01:44:00,2.02831,2.02853,2.02831,2.02853,7753089.0
2008-08-04 01:45:00,2.02848,2.02857,2.02841,2.02856,8864496.0
2008-08-04 01:46:00,2.02863,2.02879,2.02863,2.02879,7646294.0
2008-08-04 01:47:00,2.02891,2.02903,2.02883,2.02903,3147933.0
2008-08-04 01:48:00,2.029,2.029,2.02878,2.02881,1494282.0
2008-08-04 01:49:00,2.02882,2.02882,2.02654,2.02654,8332396.0
2008-08-04 01:50:00,2.028,2.02863,2.028,2.02863,6475117.0
2008-08-04 01:51:00,2.0286,2.02963,2.0286,2.02963,8923481.0
2008-08-04 01:52:00,2.02964,2.03023,2.02964,2.03023,7208285.0
2008-08-04 01:53:00,2.03048,2.03082,2.03048,2.03063,9752550.0
2008-08-04 01:54:00,2.03077,2.03087,2.03049,2.03049,15064502.0
2008-08-04 01:55:00,2.03027,2.03027,2.02981,2.03007,4312547.0
2008-08-04 01:56:00,2.03007,2.03007,2.02988,2.02999,12281984.0
2008-08-04 01:57:00,2.03004,2.03011,2.02963,2.02963,4461800.0
2008-08-04 01:58:00,2.02984,2.03013,2.02984,2.03013,6928923.0
2008-08-04 01:59:00,2.03015,2.03015,2.02996,2.03005,2070077.0
2008-08-04 02:00:00,2.03027,2.03027,2.02981,2.03014,2275311.0
2008-08-04 02:01:00,2.02996,2.02996,2.02937,2.02937,6856246.0
2008-08-04 02:02:00,2.0291,2.02963,2.0291,2.02943,4596477.0
2008-08-04 02:03:00,2.02937,2.02937,2.02897,2.02897,11688221.0
2008-08-04 02:04:00,2.02902,2.02909,2.02898,2.02901,4368022.0
2008-08-04 02:05:00,2.02896,2.02896,2.0287,2.0287,13847323.0
2008-08-04 02:06:00,2.02849,2.0285,2.02808,2.02808,10561564.0
2008-08-04 02:07:00,2.02792,2.02795,2.02769,2.02769,7439660.0
2008-08-04 02:08:00,2.02777,2.02777,2.02755,2.02765,8124071.0
2008-08-04 02:09:00,2.02775,2.02777,2.02761,2.02761,5931767.0
2008-08-04 02:10:00,2.02613,2.02763,2.02613,2.02755,8851071.0
2008-08-04 02:11:00,2.02768,2.0282,2.02768,2.0282,1612824.0
2008-08-04 02:12:00,2.02819,2.02819,2.02794,2.02795,3447146.0
2008-08-04 02:13:00,2.02786,2.0279,2.02783,2.0279,7043381.0
2008-08-04 02:14:00,2.02788,2.02788,2.02753,2.0277,8556464.0
2008-08-04 02:15:00,2.02778,2.02791,2.02774,2.02784,7422066.0
2008-08-04 02:16:00,2.02783,2.02796,2.02771,2.02796,5186627.0
2008-08-04 02:17:00,2.02786,2.02816,2.02786,2.02813,8540682.0
2008-08-04 02:18:00,2.02815,2.02818,2.02802,2.02818,8062484.0
2008-08-04 02:19:00,2.0282,2.02843,2.0282,2.02843,14124654.0
2008-08-04 02:20:00,2.02856,2.02856,2.02834,2.02844,1010770.0
2008-08-04 02:21:00,2.02833,2.02865,2.02825,2.02865,5084485.0
2008-08-04 02:22:00,2.02874,2.02903,2.02874,2.02903,6112499.0
2008-08-04 02:23:00,2.0291,2.02926,2.02905,2.02926,2565987.0
2008-08-04 02:24:00,2.02929,2.02964,2.02916,2.02964,6057316.0
2008-08-04 02:25:00,2.02961,2.02977,2.02956,2.02977,3710425.0
2008-08-04 02:26:00,2.02985,2.03009,2.02985,2.03009,3445512.0
2008-08-04 02:27:00,2.03,2.03,2.02962,2.02962,3380932.0
2008-08-04 02:28:00,2.02972,2.02972,2.02955,2.02964,9244805.0
2008-08-04 02:29:00,2.02974,2.0298,2.0296,2.0296,4598936.0
2008-08-04 02:30:00,2.02974,2.02995,2.02951,2.02951,5110424.0
2008-08-04 02:31:00,2.0297,2.02994,2.0297,2.02987,3225316.0
2008-08-04 02:32:00,2.02974,2.02974,2.02969,2.02969,881177.0
2008-08-04 02:33:00,2.02967,2.0298,2.02967,2.02968,8158986.0
2008-08-04 02:34:00,2.02973,2.0298,2.02968,2.02968,6653436.0
2008-08-04 02:35:00,2.02966,2.02979,2.02957,2.02979,2716648.0
2008-08-04 02:36:00,2.02986,2.02991,2.02976,2.02982,2606972.0
2008-08-04 02:37:00,2.02981,2.02982,2.02967,2.02967,3843155.0
2008-08-04 02:38:00,2.02975,2.02979,2.02961,2.02967,8678267.0
2008-08-04 02:39:00,2.0296,2.0296,2.02922,2.02922,16156431.0
2008-08-04 02:40:00,2.02932,2.02968,2.02932,2.02968,19904865.0
2008-08-04 02:41:00,2.02976,2.02988,2.02968,2.02969,4403661.0
2008-08-04 02:42:00,2.02964,2.02964,2.02956,2.0296,5944119.0
2008-08-04 02:43:00,2.02958,2.02958,2.0291,2.02949,6808245.0
2008-08-04 02:44:00,2.02959,2.02959,2.02916,2.02917,5797990.0
2008-08-04 02:45:00,2.02926,2.02938,2.02913,2.02913,4725334.0
2008-08-04 02:46:00,2.02922,2.02967,2.02922,2.02965,19245074.0
2008-08-04 02:47:00,2.02972,2.02983,2.02965,2.02983,8314685.0
2008-08-04 02:48:00,2.02977,2.02979,2.02964,2.02976,1057391.0
2008-08-04 02:50:00,2.02986,2.03003,2.02986,2.02989,5117772.0
2008-08-04 02:51:00,2.02984,2.02996,2.0294,2.0294,3745994.0
2008-08-04 02:52:00,2.02989,2.03003,2.02978,2.02978,10011491.0
2008-08-04 02:53:00,2.0299,2.0299,2.02965,2.02985,12117552.0
2008-08-04 02:54:00,2.02992,2.03022,2.02992,2.03022,15764621.0
2008-08-04 02:55:00,2.03028,2.03028,2.03006,2.03006,8417573.0
2008-08-04 02:56:00,2.03007,2.03016,2.03007,2.0301,6241090.0
2008-08-04 02:57:00,2.03009,2.03017,2.03003,2.03016,32844873.0
2008-08-04 02:58:00,2.03001,2.03022,2.03001,2.03018,9318435.0
2008-08-04 02:59:00,2.03018,2.03026,2.03012,2.03022,5827629.0
2008-08-04 03:00:00,2.03025,2.03031,2.03012,2.03014,9376228.0
2008-08-04 03:01:00,2.03012,2.03022,2.02872,2.03007,11752325.0
2008-08-04 03:02:00,2.03008,2.03008,2.02983,2.02996,3081722.0
2008-08-04 03:03:00,2.03004,2.03021,2.03003,2.03021,5514062.0
2008-08-04 03:04:00,2.03018,2.03026,2.03012,2.03018,14142538.0
2008-08-04 03:05:00,2.03019,2.03034,2.03008,2.03034,25439453.0
2008-08-04 03:06:00,2.03045,2.03066,2.0304,2.0304,3633648.0
2008-08-04 03:07:00,2.0302,2.0302,2.02975,2.02997,5849007.0
2008-08-04 03:08:00,2.03005,2.03036,2.03005,2.0303,9019904.0
2008-08-04 03:09:00,2.03025,2.03036,2.03009,2.0301,4525927.0
2008-08-04 03:10:00,2.03001,2.03011,2.03001,2.0301,12724716.0
2008-08-04 03:11:00,2.03,2.03025,2.02992,2.03025,21293815.0
2008-08-04 03:12:00,2.03034,2.0304,2.02995,2.02995,2405619.0
2008-08-04 03:13:00,2.02993,2.03009,2.02983,2.03009,9205700.0
2008-08-04 03:14:00,2.03028,2.03037,2.03026,2.03027,1828032.0
2008-08-04 03:15:00,2.0302,2.0302,2.03006,2.03006,1066930.0
2008-08-04 03:16:00,2.02996,2.03012,2.02993,2.03012,4368489.0
2008-08-04 03:17:00,2.03018,2.03026,2.03018,2.03018,3836862.0
2008-08-04 03:18:00,2.03005,2.03005,2.02986,2.02987,6798710.0
2008-08-04 03:19:00,2.02997,2.02998,2.02981,2.02981,5741641.0
2008-08-04 03:20:00,2.02974,2.02986,2.02957,2.02986,45903280.0
2008-08-04 03:22:00,2.02997,2.03034,2.02997,2.03034,5936580.0
2008-08-04 03:23:00,2.03037,2.03047,2.03037,2.03041,9155658.0
2008-08-04 03:24:00,2.03014,2.03045,2.03014,2.03033,3416103.0
2008-08-04 03:25:00,2.03028,2.03039,2.0301,2.03039,11497134.0
2008-08-04 03:26:00,2.03044,2.03056,2.03044,2.03056,41667137.0
2008-08-04 03:27:00,2.03044,2.03054,2.03028,2.03054,3914157.0
2008-08-04 03:28:00,2.03046,2.03068,2.03046,2.0305,8460540.0
2008-08-04 03:29:00,2.03041,2.03041,2.03025,2.03038,3388414.0
2008-08-04 03:30:00,2.03051,2.03067,2.03037,2.03037,11434030.0
2008-08-04 03:31:00,2.03027,2.03027,2.03009,2.03015,9626702.0
2008-08-04 03:32:00,2.03021,2.03054,2.03012,2.03035,9038832.0
2008-08-04 03:33:00,2.03033,2.03053,2.03033,2.03043,4158901.0
2008-08-04 03:34:00,2.03045,2.0305,2.03032,2.03032,3040506.0
2008-08-04 03:35:00,2.03041,2.03041,2.03027,2.03034,3323646.0
2008-08-04 03:36:00,2.03027,2.03027,2.03001,2.03016,40785388.0
2008-08-04 03:37:00,2.03007,2.03013,2.02988,2.0299,5827149.0
2008-08-04 03:38:00,2.02988,2.03009,2.02978,2.03009,12523852.0
2008-08-04 03:39:00,2.03008,2.03039,2.02985,2.03039,13354043.0
2008-08-04 03:40:00,2.03043,2.03043,2.03015,2.0302,6326042.0
2008-08-04 03:41:00,2.03022,2.03022,2.0299,2.0299,11304968.0
2008-08-04 03:42:00,2.02976,2.02989,2.02953,2.02954,931963.0
2008-08-04 03:43:00,2.02939,2.02947,2.02931,2.02933,2931492.0
2008-08-04 03:44:00,2.02949,2.02986,2.02949,2.02977,11971126.0
2008-08-04 03:45:00,2.02968,2.02968,2.02947,2.02947,6645071.0
2008-08-04 03:46:00,2.02948,2.02981,2.02945,2.02981,13234528.0
2008-08-04 03:47:00,2.02987,2.02998,2.02987,2.02987,6632539.0
2008-08-04 03:48:00,2.02986,2.03009,2.02986,2.03008,23236010.0
2008-08-04 03:49:00,2.03001,2.03005,2.02982,2.02992,3249492.0
2008-08-04 03:50:00,2.03016,2.03016,2.02998,2.03002,1129234.0
2008-08-04 03:51:00,2.03001,2.03001,2.02983,2.02989,9100914.0
2008-08-04 03:52:00,2.02981,2.02981,2.02908,2.02908,7814887.0
2008-08-04 03:53:00,2.02921,2.02926,2.02917,2.02926,6340015.0
2008-08-04 03:54:00,2.02925,2.02927,2.02913,2.02913,1757075.0
2008-08-04 03:55:00,2.0292,2.02948,2.02917,2.02948,1721034.0
2008-08-04 03:56:00,2.02937,2.02948,2.02935,2.02935,3591829.0
2008-08-04 03:57:00,2.02933,2.02933,2.0291,2.02932,7310491.0
2008-08-04 03:58:00,2.0292,2.02949,2.0292,2.02949,6463526.0
2008-08-04 03:59:00,2.02953,2.02975,2.02953,2.02962,15630149.0
2008-08-04 04:00:00,2.02955,2.02961,2.02943,2.02943,27620567.0
2008-08-04 04:01:00,2.02935,2.02937,2.02923,2.02937,5118297.0
2008-08-04 04:02:00,2.02941,2.02941,2.02918,2.02924,4609942.0
2008-08-04 04:03:00,2.02925,2.02942,2.02922,2.02934,9352993.0
2008-08-04 04:04:00,2.02936,2.02944,2.02925,2.02937,2198200.0
2008-08-04 04:05:00,2.02937,2.02937,2.02902,2.02902,6201387.0
2008-08-04 04:06:00,2.02893,2.02893,2.02853,2.02853,8700239.0
2008-08-04 04:07:00,2.02859,2.02866,2.02848,2.02856,26228976.0
2008-08-04 04:08:00,2.02859,2.02869,2.02851,2.02851,44432791.0
2008-08-04 04:09:00,2.02854,2.02863,2.02851,2.02858,6591090.0
2008-08-04 04:10:00,2.02872,2.02897,2.02851,2.02851,15361500.0
2008-08-04 04:11:00,2.02851,2.02851,2.02821,2.02821,5506033.0
2008-08-04 04:12:00,2.02827,2.02835,2.02827,2.02832,9500316.0
2008-08-04 04:13:00,2.02816,2.02816,2.02785,2.02802,3332786.0
2008-08-04 04:14:00,2.02821,2.0283,2.02815,2.02829,11220857.0
2008-08-04 04:15:00,2.02824,2.02834,2.02824,2.02827,8112563.0
2008-08-04 04:16:00,2.02828,2.02828,2.02812,2.02826,15577583.0
2008-08-04 04:17:00,2.02828,2.02837,2.02828,2.02836,6422035.0
2008-08-04 04:18:00,2.0284,2.02859,2.02838,2.02859,13808751.0
2008-08-04 04:19:00,2.02852,2.02856,2.02847,2.02847,5477570.0
2008-08-04 04:20:00,2.02859,2.02889,2.02829,2.02829,15529043.0
2008-08-04 04:21:00,2.02842,2.02842,2.0283,2.02834,8720890.0
2008-08-04 04:22:00,2.02835,2.02839,2.02772,2.02772,35310237.0
2008-08-04 04:23:00,2.02808,2.02817,2.02806,2.02816,13680968.0
2008-08-04 04:24:00,2.02818,2.02826,2.02804,2.02826,5833903.0
2008-08-04 04:25:00,2.02822,2.02822,2.02806,2.02816,4285511.0
2008-08-04 04:26:00,2.02823,2.02823,2.02804,2.02818,5249400.0
2008-08-04 04:27:00,2.02807,2.0282,2.02807,2.0282,26953204.0
2008-08-04 04:28:00,2.0283,2.02871,2.02822,2.02871,9192485.0
2008-08-04 04:29:00,2.02876,2.02889,2.02874,2.02889,5472106.0
2008-08-04 04:30:00,2.02895,2.02895,2.02851,2.02873,15021797.0
2008-08-04 04:31:00,2.02876,2.02885,2.02874,2.02885,33315338.0
2008-08-04 04:32:00,2.02878,2.02878,2.02851,2.02871,4718777.0
2008-08-04 04:33:00,2.02876,2.02876,2.02857,2.02858,16080437.0
2008-08-04 04:34:00,2.02844,2.02844,2.02818,2.02818,3143144.0
2008-08-04 04:35:00,2.02833,2.02833,2.02801,2.02801,3336232.0
2008-08-04 04:36:00,2.02816,2.02837,2.02816,2.02837,8911592.0
2008-08-04 04:37:00,2.02841,2.02841,2.02807,2.02807,12106652.0
2008-08-04 04:38:00,2.02801,2.02801,2.02766,2.02794,12817342.0
2008-08-04 04:39:00,2.02782,2.02792,2.02782,2.02785,4100028.0
2008-08-04 04:40:00,2.02787,2.02809,2.02787,2.02796,9017768.0
2008-08-04 04:41:00,2.02789,2.02791,2.02772,2.02791,6023032.0
2008-08-04 04:42:00,2.02781,2.02797,2.0278,2.02797,16836171.0
2008-08-04 04:43:00,2.02803,2.02807,2.02769,2.02805,3325511.0
2008-08-04 04:44:00,2.02758,2.02823,2.02758,2.02818,4009882.0
2008-08-04 04:45:00,2.02803,2.02819,2.02787,2.02789,3874996.0
2008-08-04 04:46:00,2.02793,2.02817,2.02793,2.02796,11655270.0
2008-08-04 04:47:00,2.02807,2.02807,2.02782,2.0279,888844.0
2008-08-04 04:48:00,2.02795,2.02815,2.02795,2.02798,23218742.0
2008-08-04 04:49:00,2.02805,2.02824,2.02805,2.0282,5043357.0
2008-08-04 04:50:00,2.02811,2.02817,2.02806,2.02806,5369538.0
2008-08-04 04:51:00,2.02812,2.02825,2.02806,2.02825,7438547.0
2008-08-04 04:52:00,2.02793,2.02836,2.02793,2.02816,4637913.0
2008-08-04 04:53:00,2.02808,2.02808,2.02788,2.02805,20267068.0
2008-08-04 04:54:00,2.02821,2.02897,2.02818,2.02897,8527793.0
2008-08-04 04:55:00,2.02901,2.02901,2.02831,2.02831,22611959.0
2008-08-04 04:56:00,2.02831,2.02844,2.02816,2.02841,13701469.0
2008-08-04 04:57:00,2.02844,2.02844,2.02811,2.02812,14677811.0
2008-08-04 04:58:00,2.02834,2.02841,2.02833,2.02835,2000827.0
2008-08-04 04:59:00,2.02842,2.02842,2.02828,2.02828,11026655.0
2008-08-04 05:00:00,2.02844,2.02861,2.02833,2.02833,9829256.0
2008-08-04 05:01:00,2.02847,2.0285,2.02833,2.0285,4510752.0
2008-08-04 05:02:00,2.02844,2.02895,2.02844,2.02895,14021439.0
2008-08-04 05:03:00,2.02855,2.02893,2.02855,2.02861,6608722.0
2008-08-04 05:04:00,2.02867,2.02888,2.02836,2.02836,11134961.0
2008-08-04 05:06:00,2.0285,2.02857,2.02834,2.02857,4604811.0
2008-08-04 05:07:00,2.02856,2.02867,2.02851,2.0286,5108837.0
2008-08-04 05:08:00,2.0286,2.02861,2.02849,2.02849,12469698.0
2008-08-04 05:10:00,2.02865,2.0287,2.02863,2.02868,2895025.0
2008-08-04 05:11:00,2.02856,2.02883,2.02852,2.02852,7183492.0
2008-08-04 05:12:00,2.02857,2.02882,2.02849,2.02858,4447747.0
2008-08-04 05:13:00,2.02853,2.02854,2.02825,2.02854,2827788.0
2008-08-04 05:14:00,2.02856,2.02856,2.02833,2.02841,8923299.0
2008-08-04 05:15:00,2.02854,2.0286,2.02849,2.02849,6884220.0
2008-08-04 05:16:00,2.02829,2.02841,2.02799,2.02841,7557759.0
2008-08-04 05:17:00,2.0285,2.02871,2.0285,2.02871,1096715.0
2008-08-04 05:18:00,2.02828,2.02841,2.02812,2.02832,9923087.0
2008-08-04 05:19:00,2.02827,2.02852,2.0282,2.02852,11938227.0
2008-08-04 05:20:00,2.02853,2.02861,2.02837,2.02837,8657066.0
2008-08-04 05:21:00,2.02849,2.02849,2.02832,2.02844,4182619.0
2008-08-04 05:22:00,2.02823,2.0283,2.02816,2.0283,7786877.0
2008-08-04 05:23:00,2.02837,2.0285,2.02829,2.02829,18269715.0
2008-08-04 05:24:00,2.02806,2.02832,2.02806,2.02819,3159807.0
2008-08-04 05:25:00,2.02814,2.02814,2.02782,2.02787,9728843.0
2008-08-04 05:26:00,2.02791,2.02791,2.02778,2.02778,3978592.0
2008-08-04 05:27:00,2.02754,2.02775,2.02735,2.02749,10159218.0
2008-08-04 05:28:00,2.02751,2.02759,2.02699,2.02722,15392781.0
2008-08-04 05:29:00,2.02737,2.02762,2.02737,2.02762,6124618.0
2008-08-04 05:30:00,2.02762,2.02775,2.02758,2.02775,4980557.0
2008-08-04 05:31:00,2.02762,2.02772,2.02759,2.02759,4491825.0
2008-08-04 05:32:00,2.02778,2.02817,2.02769,2.02817,5616785.0
2008-08-04 05:33:00,2.028,2.028,2.02781,2.02781,3031598.0
2008-08-04 05:34:00,2.02773,2.02786,2.02773,2.02777,6980603.0
2008-08-04 05:35:00,2.02772,2.02772,2.02757,2.02769,10639566.0
2008-08-04 05:36:00,2.02782,2.02807,2.02782,2.02807,6235711.0
2008-08-04 05:37:00,2.0281,2.02812,2.02793,2.02812,5028279.0
2008-08-04 05:38:00,2.02817,2.02877,2.02817,2.02857,11994515.0
2008-08-04 05:40:00,2.02838,2.02838,2.02816,2.0282,7649515.0
2008-08-04 05:41:00,2.02808,2.02808,2.02775,2.02775,1664491.0
2008-08-04 05:42:00,2.02782,2.02798,2.02782,2.02786,19491646.0
2008-08-04 05:43:00,2.02791,2.028,2.02786,2.02786,2574877.0
2008-08-04 05:44:00,2.02799,2.028,2.02784,2.02787,7911104.0
2008-08-04 05:45:00,2.02772,2.02791,2.02746,2.02791,4782959.0
2008-08-04 05:46:00,2.02806,2.02818,2.02801,2.02801,8237981.0
2008-08-04 05:47:00,2.02783,2.02783,2.02764,2.02772,12474656.0
2008-08-04 05:48:00,2.02785,2.02793,2.02772,2.02784,14144594.0
2008-08-04 05:49:00,2.02777,2.02777,2.0263,2.02736,2801814.0
2008-08-04 05:50:00,2.02745,2.0277,2.02741,2.02762,5102803.0
2008-08-04 05:51:00,2.02779,2.028,2.02778,2.028,22164686.0
2008-08-04 05:52:00,2.02794,2.02797,2.02778,2.02797,6674622.0
2008-08-04 05:53:00,2.02799,2.02804,2.02794,2.02804,1371600.0
2008-08-04 05:54:00,2.02818,2.02823,2.02808,2.02808,5960498.0
2008-08-04 05:55:00,2.02791,2.02814,2.0279,2.0279,5328011.0
2008-08-04 05:56:00,2.02811,2.0282,2.02791,2.02791,4352652.0
2008-08-04 05:58:00,2.02797,2.02815,2.02794,2.02802,9161123.0
2008-08-04 05:59:00,2.02779,2.02807,2.02779,2.02807,5874923.0
2008-08-04 06:00:00,2.02812,2.02834,2.0281,2.02834,3119284.0
2008-08-04 06:01:00,2.02839,2.02839,2.02821,2.02829,13344018.0
2008-08-04 06:02:00,2.02815,2.02817,2.02795,2.02817,11556945.0
2008-08-04 06:03:00,2.02835,2.02844,2.02823,2.02836,4153134.0
2008-08-04 06:04:00,2.0282,2.02821,2.02799,2.02821,4472061.0
2008-08-04 06:05:00,2.02835,2.02849,2.02834,2.02848,4359811.0
2008-08-04 06:06:00,2.02852,2.02852,2.02806,2.02837,10144142.0
2008-08-04 06:07:00,2.02846,2.02849,2.02834,2.02842,7258840.0
2008-08-04 06:08:00,2.02846,2.0285,2.02813,2.02813,4283221.0
2008-08-04 06:09:00,2.0281,2.02816,2.02808,2.02816,5853202.0
2008-08-04 06:10:00,2.02832,2.0284,2.02821,2.02821,8067693.0
2008-08-04 06:11:00,2.02818,2.0284,2.02817,2.02819,14919664.0
2008-08-04 06:12:00,2.02808,2.02836,2.02802,2.02832,1804710.0
2008-08-04 06:13:00,2.02835,2.02835,2.02817,2.02818,5536003.0
2008-08-04 06:14:00,2.02818,2.02821,2.02804,2.02821,6354773.0
2008-08-04 06:15:00,2.0282,2.02821,2.02811,2.02821,3634505.0
2008-08-04 06:16:00,2.02827,2.02827,2.02775,2.02803,9018978.0
2008-08-04 06:17:00,2.02799,2.0282,2.02799,2.02818,7595331.0
2008-08-04 06:18:00,2.02811,2.02811,2.02739,2.0274,10668280.0
2008-08-04 06:19:00,2.02737,2.0274,2.02726,2.02729,774490.0
2008-08-04 06:20:00,2.02742,2.02789,2.02742,2.02789,1502290.0
2008-08-04 06:21:00,2.02782,2.02782,2.02734,2.02757,17567857.0
2008-08-04 06:22:00,2.02766,2.0278,2.02766,2.02767,6310290.0
2008-08-04 06:23:00,2.02764,2.02772,2.02754,2.02754,5521457.0
2008-08-04 06:24:00,2.02771,2.0279,2.02771,2.02775,14957294.0
2008-08-04 06:25:00,2.02786,2.02786,2.02768,2.02784,3715929.0
2008-08-04 06:26:00,2.02784,2.02784,2.02754,2.02769,10453234.0
2008-08-04 06:27:00,2.02779,2.02829,2.02779,2.02829,13810674.0
2008-08-04 06:28:00,2.02825,2.02834,2.02814,2.0282,8015362.0
2008-08-04 06:29:00,2.02795,2.02814,2.02785,2.02806,2063554.0
2008-08-04 06:30:00,2.02792,2.02796,2.02785,2.0279,15082312.0
2008-08-04 06:31:00,2.02783,2.02786,2.02769,2.02769,30788869.0
2008-08-04 06:32:00,2.02773,2.02773,2.02743,2.02762,10078939.0
2008-08-04 06:34:00,2.02775,2.02833,2.02775,2.02805,3815410.0
2008-08-04 06:35:00,2.02804,2.02804,2.02779,2.02782,4504090.0
2008-08-04 06:36:00,2.02785,2.02785,2.02732,2.02778,13202726.0
2008-08-04 06:37:00,2.02772,2.02773,2.02747,2.02757,10894391.0
2008-08-04 06:38:00,2.02761,2.02813,2.02761,2.02809,5728950.0
2008-08-04 06:39:00,2.02777,2.02791,2.02775,2.02791,1935064.0
2008-08-04 06:40:00,2.02791,2.02792,2.02775,2.02792,12900119.0
2008-08-04 06:41:00,2.02787,2.02799,2.02787,2.02797,6943480.0
2008-08-04 06:42:00,2.02798,2.02827,2.02798,2.02827,5627236.0
2008-08-04 06:43:00,2.02828,2.02828,2.02812,2.02812,2199757.0
2008-08-04 06:44:00,2.02807,2.02807,2.02784,2.02789,5799231.0
2008-08-04 06:45:00,2.02786,2.02813,2.02786,2.02804,985373.0
2008-08-04 06:46:00,2.02801,2.02818,2.02801,2.02807,10965915.0
2008-08-04 06:47:00,2.02809,2.02817,2.02803,2.02805,10063402.0
2008-08-04 06:48:00,2.02805,2.02816,2.02796,2.02796,8067400.0
2008-08-04 06:49:00,2.02786,2.02786,2.02767,2.02767,6775593.0
2008-08-04 06:50:00,2.02766,2.02777,2.02756,2.02756,6127727.0
2008-08-04 06:51:00,2.02739,2.02739,2.02707,2.02721,5082872.0
2008-08-04 06:52:00,2.02724,2.02755,2.02724,2.02755,6768833.0
2008-08-04 06:53:00,2.02757,2.02757,2.02748,2.02748,10353121.0
2008-08-04 06:54:00,2.02756,2.02777,2.0275,2.0275,2011413.0
2008-08-04 06:55:00,2.0275,2.0275,2.02726,2.02748,8179777.0
2008-08-04 06:56:00,2.02745,2.02745,2.02694,2.02694,12419461.0
2008-08-04 06:57:00,2.02693,2.02693,2.02652,2.02652,3507179.0
2008-08-04 06:58:00,2.02669,2.02669,2.02652,2.02652,14574710.0
2008-08-04 06:59:00,2.02653,2.02653,2.02609,2.0261,37093301.0
2008-08-04 07:00:00,2.02614,2.02627,2.02614,2.02624,2150133.0
2008-08-04 07:01:00,2.0261,2.02634,2.0261,2.02627,3180423.0
2008-08-04 07:02:00,2.02623,2.02623,2.02604,2.02604,1783519.0
2008-08-04 07:03:00,2.02599,2.0261,2.02599,2.02599,3124432.0
2008-08-04 07:04:00,2.02604,2.02642,2.02604,2.02629,3328993.0
2008-08-04 07:05:00,2.02643,2.02657,2.02633,2.02657,6192893.0
2008-08-04 07:06:00,2.02651,2.02651,2.0263,2.02643,5249561.0
2008-08-04 07:07:00,2.02602,2.02625,2.02598,2.02599,2405116.0
2008-08-04 07:08:00,2.02597,2.02597,2.02581,2.0259,22714529.0
2008-08-04 07:09:00,2.02591,2.02603,2.02583,2.02603,16672393.0
2008-08-04 07:10:00,2.0262,2.02625,2.02606,2.02621,14282217.0
2008-08-04 07:11:00,2.02609,2.02609,2.02591,2.02591,4241509.0
2008-08-04 07:12:00,2.02613,2.02625,2.0261,2.02614,5872845.0
2008-08-04 07:13:00,2.02635,2.02638,2.02623,2.02628,4028053.0
2008-08-04 07:14:00,2.02643,2.02665,2.02642,2.02642,10958250.0
2008-08-04 07:15:00,2.02651,2.02662,2.02622,2.02662,4204503.0
2008-08-04 07:16:00,2.02662,2.02662,2.02639,2.02639,2214502.0
2008-08-04 07:17:00,2.02644,2.02644,2.02632,2.02632,2089827.0
2008-08-04 07:18:00,2.02628,2.02634,2.02604,2.02604,2273455.0
2008-08-04 07:19:00,2.02615,2.02626,2.02613,2.02625,9838382.0
2008-08-04 07:20:00,2.0262,2.02627,2.02598,2.02598,2214500.0
2008-08-04 07:21:00,2.02602,2.02608,2.02596,2.02596,19102302.0
2008-08-04 07:22:00,2.02584,2.02611,2.02582,2.02598,7888471.0
2008-08-04 07:23:00,2.02595,2.02595,2.02576,2.02582,6170016.0
2008-08-04 07:24:00,2.02572,2.02583,2.02571,2.02571,21427950.0
2008-08-04 07:25:00,2.02566,2.02584,2.02556,2.02584,10714010.0
2008-08-04 07:26:00,2.02595,2.02611,2.02595,2.02607,8766696.0
2008-08-04 07:27:00,2.02606,2.02606,2.0259,2.02599,2220448.0
2008-08-04 07:28:00,2.02593,2.02593,2.02579,2.02579,7873553.0
2008-08-04 07:29:00,2.0257,2.02584,2.02539,2.02539,11831440.0
2008-08-04 07:30:00,2.02578,2.02584,2.02571,2.02579,10953445.0
2008-08-04 07:31:00,2.02581,2.02586,2.02575,2.02575,3883058.0
2008-08-04 07:32:00,2.02573,2.02585,2.02566,2.02576,5881459.0
2008-08-04 07:33:00,2.02568,2.02568,2.02543,2.02567,5519183.0
2008-08-04 07:34:00,2.0258,2.02595,2.02567,2.02572,9943964.0
2008-08-04 07:35:00,2.02565,2.02578,2.02558,2.02565,6239791.0
2008-08-04 07:36:00,2.02571,2.02571,2.02551,2.02567,4572672.0
2008-08-04 07:37:00,2.02576,2.02583,2.02567,2.0257,11139135.0
2008-08-04 07:38:00,2.02567,2.02588,2.02567,2.02588,5747539.0
2008-08-04 07:39:00,2.02593,2.02598,2.0259,2.0259,1581815.0
2008-08-04 07:40:00,2.02585,2.02585,2.02546,2.02546,19887859.0
2008-08-04 07:41:00,2.02559,2.02578,2.02559,2.02578,4166043.0
2008-08-04 07:42:00,2.02579,2.02579,2.02532,2.02572,3250119.0
2008-08-04 07:43:00,2.02562,2.02583,2.02557,2.02583,1784867.0
2008-08-04 07:44:00,2.02581,2.02581,2.02555,2.02578,3857460.0
2008-08-04 07:45:00,2.02583,2.02617,2.02583,2.02617,9584571.0
2008-08-04 07:46:00,2.02638,2.02653,2.02637,2.02641,7959866.0
2008-08-04 07:47:00,2.02651,2.02664,2.02651,2.02664,6249352.0
2008-08-04 07:48:00,2.02667,2.02667,2.02637,2.02665,4001354.0
2008-08-04 07:49:00,2.02672,2.02675,2.02668,2.02675,6436701.0
2008-08-04 07:50:00,2.02671,2.02671,2.02661,2.02663,1083141.0
2008-08-04 07:51:00,2.02639,2.02739,2.02639,2.02739,3992342.0
2008-08-04 07:52:00,2.02749,2.02769,2.02719,2.02719,4047301.0
2008-08-04 07:53:00,2.0271,2.0271,2.02686,2.02688,5420656.0
2008-08-04 07:54:00,2.02683,2.02683,2.02525,2.02648,4458405.0
2008-08-04 07:55:00,2.02637,2.02642,2.02625,2.0263,4754197.0
2008-08-04 07:56:00,2.02626,2.02626,2.02608,2.02609,4391609.0
2008-08-04 07:57:00,2.02599,2.02604,2.02599,2.02601,13635915.0
2008-08-04 07:58:00,2.02599,2.02601,2.02591,2.02591,11935496.0
2008-08-04 07:59:00,2.02595,2.026,2.02591,2.02591,3865527.0
2008-08-04 08:00:00,2.02589,2.02602,2.02581,2.0259,1799461.0
2008-08-04 08:01:00,2.02593,2.02594,2.02581,2.02587,4019307.0
2008-08-04 08:02:00,2.02583,2.02617,2.02583,2.02585,9377086.0
2008-08-04 08:03:00,2.02587,2.02607,2.02587,2.02607,25612636.0
2008-08-04 08:04:00,2.026,2.026,2.02595,2.02598,7972615.0
2008-08-04 08:05:00,2.02587,2.02598,2.02579,2.02586,1975455.0
2008-08-04 08:06:00,2.02581,2.02581,2.02532,2.02532,19721472.0
2008-08-04 08:07:00,2.02528,2.02529,2.02516,2.02516,2585682.0
2008-08-04 08:08:00,2.02513,2.02513,2.02489,2.02489,4925259.0
2008-08-04 08:09:00,2.02489,2.02489,2.02455,2.02465,5369383.0
2008-08-04 08:10:00,2.0245,2.0247,2.0245,2.02459,8139956.0
2008-08-04 08:11:00,2.02447,2.02447,2.0242,2.02423,10334317.0
2008-08-04 08:12:00,2.02424,2.02455,2.02414,2.02421,14365368.0
2008-08-04 08:13:00,2.02426,2.02428,2.02418,2.02418,14516361.0
2008-08-04 08:14:00,2.02413,2.02425,2.02406,2.02425,5216005.0
2008-08-04 08:15:00,2.02435,2.02453,2.02435,2.02453,16916778.0
2008-08-04 08:16:00,2.02456,2.02456,2.02443,2.02443,11707870.0
2008-08-04 08:17:00,2.02434,2.02434,2.0242,2.0242,3830214.0
2008-08-04 08:18:00,2.02438,2.02452,2.02431,2.02447,6384809.0
2008-08-04 08:19:00,2.0246,2.02488,2.0246,2.02476,5689872.0
2008-08-04 08:20:00,2.0249,2.02493,2.02477,2.02477,1993797.0
2008-08-04 08:21:00,2.02493,2.02504,2.02482,2.02504,8363469.0
2008-08-04 08:22:00,2.02516,2.02573,2.02516,2.02573,4778383.0
2008-08-04 08:23:00,2.02573,2.02603,2.02573,2.02603,9284016.0
2008-08-04 08:24:00,2.02608,2.02613,2.02608,2.02611,3484135.0
2008-08-04 08:25:00,2.02604,2.02628,2.02604,2.02624,12355876.0
2008-08-04 08:26:00,2.02628,2.02658,2.02628,2.02658,6116200.0
2008-08-04 08:27:00,2.02654,2.02665,2.02647,2.02647,9332184.0
2008-08-04 08:28:00,2.02649,2.02653,2.0264,2.0264,8563408.0
2008-08-04 08:29:00,2.02634,2.02634,2.02571,2.02571,6358947.0
2008-08-04 08:30:00,2.02567,2.02567,2.02542,2.02554,7816362.0
2008-08-04 08:31:00,2.02542,2.02548,2.02523,2.02538,11568372.0
2008-08-04 08:32:00,2.02547,2.0257,2.02543,2.0257,8662131.0
2008-08-04 08:33:00,2.02558,2.02558,2.02534,2.02534,15813198.0
2008-08-04 08:34:00,2.02529,2.02529,2.0251,2.0251,22419803.0
2008-08-04 08:35:00,2.02502,2.02502,2.0246,2.02485,4669445.0
2008-08-04 08:36:00,2.02483,2.02483,2.0247,2.02481,29899768.0
2008-08-04 08:37:00,2.02475,2.02478,2.02423,2.02476,6025415.0
2008-08-04 08:38:00,2.02473,2.02495,2.02473,2.02495,9327999.0
2008-08-04 08:39:00,2.02495,2.02498,2.02459,2.02479,7491487.0
2008-08-04 08:40:00,2.02462,2.02462,2.02421,2.02421,8639393.0
2008-08-04 08:41:00,2.02425,2.02454,2.02425,2.02444,4460496.0
2008-08-04 08:42:00,2.02445,2.02445,2.02426,2.02429,21867400.0
2008-08-04 08:43:00,2.02415,2.02415,2.02384,2.02397,1630740.0
2008-08-04 08:44:00,2.02394,2.02399,2.02371,2.02371,8789789.0
2008-08-04 08:45:00,2.02366,2.02366,2.02349,2.02359,5405954.0
2008-08-04 08:46:00,2.02365,2.0237,2.02356,2.02358,40015015.0
2008-08-04 08:47:00,2.02357,2.02372,2.02357,2.02366,3807454.0
2008-08-04 08:48:00,2.02369,2.02388,2.02368,2.02378,9914047.0
2008-08-04 08:49:00,2.02375,2.02382,2.02358,2.02372,13057506.0
2008-08-04 08:50:00,2.02374,2.02377,2.02362,2.02377,21898996.0
2008-08-04 08:51:00,2.02372,2.02413,2.02372,2.02413,7926847.0
2008-08-04 08:52:00,2.02419,2.02419,2.02411,2.02411,19833016.0
2008-08-04 08:53:00,2.02424,2.0243,2.02388,2.02419,7910018.0
2008-08-04 08:54:00,2.02435,2.02463,2.0241,2.02463,5014638.0
2008-08-04 08:55:00,2.02461,2.02482,2.02455,2.02482,3799193.0
2008-08-04 08:56:00,2.02498,2.02498,2.02482,2.02487,1558647.0
2008-08-04 08:57:00,2.0249,2.02491,2.02444,2.02471,10854922.0
2008-08-04 08:58:00,2.02474,2.0251,2.02474,2.0251,2195253.0
2008-08-04 08:59:00,2.02528,2.02559,2.02528,2.02559,15572765.0
2008-08-04 09:00:00,2.02561,2.02564,2.02549,2.02564,25780840.0
2008-08-04 09:01:00,2.0254,2.02541,2.02494,2.0252,17610971.0
2008-08-04 09:02:00,2.02511,2.02511,2.02479,2.02479,21154805.0
2008-08-04 09:03:00,2.02474,2.02474,2.02397,2.02397,15413902.0
2008-08-04 09:04:00,2.02401,2.02421,2.0237,2.02421,4339863.0
2008-08-04 09:05:00,2.02422,2.02422,2.02394,2.02397,5823942.0
2008-08-04 09:06:00,2.02409,2.02436,2.02409,2.02426,3716250.0
2008-08-04 09:07:00,2.02426,2.02426,2.02401,2.02401,12863211.0
2008-08-04 09:08:00,2.02391,2.02391,2.0238,2.0238,2983147.0
2008-08-04 09:09:00,2.02377,2.02377,2.02341,2.02341,10122166.0
2008-08-04 09:10:00,2.02329,2.02329,2.02278,2.02282,9921649.0
2008-08-04 09:11:00,2.02289,2.02303,2.02289,2.02291,2862900.0
2008-08-04 09:12:00,2.02291,2.02295,2.02254,2.02254,36538460.0
2008-08-04 09:13:00,2.02262,2.0231,2.02262,2.0231,6984217.0
2008-08-04 09:14:00,2.02301,2.02301,2.02292,2.02298,8221663.0
2008-08-04 09:15:00,2.02299,2.02349,2.02299,2.02349,8107827.0
2008-08-04 09:16:00,2.02371,2.0241,2.02371,2.0241,3249193.0
2008-08-04 09:17:00,2.02417,2.02468,2.02416,2.02468,9916601.0
2008-08-04 09:18:00,2.02463,2.02532,2.02463,2.02532,3251895.0
2008-08-04 09:19:00,2.02531,2.02561,2.02531,2.02561,4458829.0
2008-08-04 09:20:00,2.02581,2.02581,2.02555,2.02555,4720033.0
2008-08-04 09:21:00,2.02548,2.02548,2.02518,2.02525,13604902.0
2008-08-04 09:22:00,2.02527,2.02527,2.02509,2.02509,5567414.0
2008-08-04 09:23:00,2.02496,2.02496,2.02424,2.02441,7126875.0
2008-08-04 09:24:00,2.0245,2.02465,2.02446,2.02463,4057801.0
2008-08-04 09:25:00,2.02447,2.02447,2.02419,2.02429,59154401.0
2008-08-04 09:26:00,2.02428,2.02455,2.02428,2.02455,11354049.0
2008-08-04 09:27:00,2.02461,2.0247,2.02429,2.02465,5629384.0
2008-08-04 09:28:00,2.02464,2.02471,2.02453,2.02458,3278299.0
2008-08-04 09:29:00,2.0247,2.02484,2.02461,2.02484,6782534.0
2008-08-04 09:30:00,2.02475,2.02516,2.02473,2.02516,15240903.0
2008-08-04 09:31:00,2.02506,2.02518,2.02506,2.02507,7209504.0
2008-08-04 09:32:00,2.02493,2.02493,2.02468,2.02478,6062645.0
2008-08-04 09:33:00,2.02469,2.02469,2.02425,2.02425,9755965.0
2008-08-04 09:34:00,2.02427,2.02436,2.02411,2.02422,4151424.0
2008-08-04 09:35:00,2.02417,2.02417,2.0238,2.02389,2189585.0
2008-08-04 09:36:00,2.02389,2.02401,2.02384,2.02401,4621701.0
2008-08-04 09:37:00,2.02407,2.02429,2.02404,2.02429,2400806.0
2008-08-04 09:38:00,2.02437,2.0246,2.02437,2.0245,21638447.0
2008-08-04 09:39:00,2.02459,2.02505,2.02459,2.02505,7841769.0
2008-08-04 09:40:00,2.02506,2.0252,2.02504,2.02516,1192387.0
2008-08-04 09:41:00,2.0253,2.02546,2.02524,2.02546,9341966.0
2008-08-04 09:42:00,2.02551,2.02574,2.0255,2.02574,2710020.0
2008-08-04 09:43:00,2.02582,2.02601,2.02582,2.02601,10159240.0
2008-08-04 09:44:00,2.02607,2.02617,2.02598,2.02617,6368403.0
2008-08-04 09:45:00,2.02609,2.02614,2.02606,2.02614,3564882.0
2008-08-04 09:46:00,2.02609,2.02609,2.0255,2.0255,5739101.0
2008-08-04 09:47:00,2.02546,2.02546,2.02534,2.0254,1966431.0
2008-08-04 09:48:00,2.02504,2.02504,2.02472,2.02472,3148141.0
2008-08-04 09:49:00,2.0247,2.0247,2.02435,2.02454,3718212.0
2008-08-04 09:50:00,2.0247,2.02502,2.0247,2.02492,8821748.0
2008-08-04 09:51:00,2.02475,2.02475,2.02428,2.02428,7865948.0
2008-08-04 09:52:00,2.02427,2.02442,2.02424,2.02442,8841814.0
2008-08-04 09:53:00,2.02447,2.02475,2.02447,2.02475,3523670.0
2008-08-04 09:54:00,2.02473,2.02473,2.02445,2.02445,7849514.0
2008-08-04 09:55:00,2.02447,2.02447,2.02433,2.02433,7668750.0
2008-08-04 09:56:00,2.02458,2.02501,2.02458,2.02501,12993788.0
2008-08-04 09:57:00,2.02505,2.02505,2.02484,2.02497,9384429.0
2008-08-04 09:58:00,2.02493,2.02506,2.02485,2.02494,2688269.0
2008-08-04 09:59:00,2.02511,2.02545,2.02511,2.02545,6075899.0
2008-08-04 10:00:00,2.02548,2.02571,2.02548,2.02571,15248403.0
2008-08-04 10:01:00,2.02578,2.02611,2.02576,2.02603,7310590.0
2008-08-04 10:02:00,2.02601,2.02603,2.02585,2.02585,3409896.0
2008-08-04 10:03:00,2.02573,2.02573,2.02539,2.02553,7722871.0
2008-08-04 10:04:00,2.02586,2.02618,2.02586,2.02612,2270402.0
2008-08-04 10:05:00,2.02614,2.02618,2.02603,2.02603,21524409.0
2008-08-04 10:06:00,2.02605,2.02632,2.02605,2.02632,10584682.0
2008-08-04 10:07:00,2.0262,2.02627,2.02611,2.02611,8013504.0
2008-08-04 10:08:00,2.02624,2.0265,2.02624,2.02639,21953281.0
2008-08-04 10:09:00,2.02625,2.02629,2.02599,2.02612,8093651.0
2008-08-04 10:10:00,2.02615,2.02635,2.02615,2.0263,78706565.0
2008-08-04 10:11:00,2.02624,2.02625,2.02612,2.02625,2285976.0
2008-08-04 10:12:00,2.02623,2.02624,2.02606,2.02609,35826981.0
2008-08-04 10:13:00,2.02608,2.02631,2.02608,2.02631,3144686.0
2008-08-04 10:14:00,2.02621,2.02638,2.02621,2.02634,4532736.0
2008-08-04 10:15:00,2.0261,2.02622,2.02578,2.02578,3425484.0
2008-08-04 10:16:00,2.02618,2.02627,2.02609,2.02622,8746432.0
2008-08-04 10:17:00,2.02621,2.02621,2.02582,2.02619,16145533.0
2008-08-04 10:18:00,2.0261,2.02621,2.02607,2.02618,6116017.0
2008-08-04 10:19:00,2.02623,2.02638,2.02615,2.02615,3369228.0
2008-08-04 10:20:00,2.02608,2.02617,2.02597,2.02614,4882246.0
2008-08-04 10:21:00,2.0262,2.02633,2.0262,2.02633,4413221.0
2008-08-04 10:22:00,2.02645,2.0267,2.02644,2.0267,8098196.0
2008-08-04 10:23:00,2.02675,2.02675,2.02609,2.02609,7727269.0
2008-08-04 10:24:00,2.02593,2.02603,2.0259,2.02603,6737501.0
2008-08-04 10:25:00,2.02614,2.02635,2.02611,2.02635,5111937.0
2008-08-04 10:26:00,2.02637,2.02656,2.02619,2.02656,4288983.0
2008-08-04 10:27:00,2.02656,2.02656,2.02631,2.02636,2462429.0
2008-08-04 10:28:00,2.02623,2.02623,2.02607,2.02613,19755800.0
2008-08-04 10:29:00,2.02611,2.02611,2.02585,2.02585,8605559.0
2008-08-04 10:30:00,2.02569,2.02604,2.02566,2.02593,10632470.0
2008-08-04 10:31:00,2.02571,2.02608,2.02571,2.02584,3168547.0
2008-08-04 10:32:00,2.02593,2.02605,2.0258,2.0258,3525303.0
2008-08-04 10:33:00,2.02567,2.02567,2.02536,2.02557,2264573.0
2008-08-04 10:34:00,2.02569,2.02592,2.02569,2.02592,11462863.0
2008-08-04 10:35:00,2.02592,2.02592,2.02566,2.02574,2920127.0
2008-08-04 10:36:00,2.02561,2.02561,2.02539,2.0256,6017034.0
2008-08-04 10:37:00,2.02551,2.0258,2.02551,2.0258,9188440.0
2008-08-04 10:38:00,2.02568,2.026,2.02568,2.026,2018315.0
2008-08-04 10:39:00,2.026,2.026,2.02571,2.02572,4053888.0
2008-08-04 10:40:00,2.02575,2.02597,2.02567,2.02597,1779764.0
2008-08-04 10:41:00,2.02594,2.02594,2.02553,2.02553,4593472.0
2008-08-04 10:42:00,2.02551,2.02587,2.02551,2.02587,3873369.0
2008-08-04 10:43:00,2.02585,2.02585,2.02573,2.02573,4376682.0
2008-08-04 10:44:00,2.02552,2.02558,2.02541,2.02541,27738336.0
2008-08-04 10:45:00,2.02549,2.02554,2.02545,2.02554,2619111.0
2008-08-04 10:46:00,2.02556,2.02556,2.02539,2.02539,3157400.0
2008-08-04 10:47:00,2.02541,2.02561,2.02541,2.0256,8786460.0
2008-08-04 10:48:00,2.02555,2.02555,2.0254,2.0254,2882622.0
2008-08-04 10:49:00,2.02554,2.02561,2.02543,2.02555,10247069.0
2008-08-04 10:50:00,2.02557,2.02557,2.02544,2.02548,8218594.0
2008-08-04 10:51:00,2.02539,2.02544,2.02534,2.02542,8776217.0
2008-08-04 10:52:00,2.02551,2.02595,2.02551,2.0258,6158289.0
2008-08-04 10:53:00,2.02596,2.02625,2.02592,2.02625,4265660.0
2008-08-04 10:54:00,2.02626,2.02662,2.026,2.02662,10192817.0
2008-08-04 10:55:00,2.02643,2.02645,2.02628,2.02641,3402882.0
2008-08-04 10:56:00,2.02652,2.02672,2.02651,2.02672,14917087.0
2008-08-04 10:57:00,2.02669,2.02669,2.02653,2.02661,6881932.0
2008-08-04 10:58:00,2.02664,2.02676,2.02655,2.02655,3587956.0
2008-08-04 10:59:00,2.02647,2.02656,2.02639,2.02642,1338741.0
2008-08-04 11:00:00,2.02625,2.02625,2.02581,2.02581,4726916.0
2008-08-04 11:01:00,2.02569,2.02575,2.02538,2.02575,10493668.0
2008-08-04 11:02:00,2.02568,2.02568,2.02545,2.02561,2380913.0
2008-08-04 11:03:00,2.02575,2.02592,2.0257,2.0257,5456486.0
2008-08-04 11:04:00,2.02582,2.02607,2.02582,2.02604,4184315.0
2008-08-04 11:05:00,2.02601,2.02609,2.02592,2.02609,8625162.0
2008-08-04 11:06:00,2.02601,2.02606,2.02554,2.02602,879072.0
2008-08-04 11:07:00,2.0261,2.02623,2.02604,2.02604,7298422.0
2008-08-04 11:08:00,2.02591,2.02614,2.02583,2.02614,8624796.0
2008-08-04 11:09:00,2.02613,2.02616,2.02601,2.02616,5373118.0
2008-08-04 11:10:00,2.02609,2.02613,2.02595,2.02595,1195668.0
2008-08-04 11:11:00,2.02587,2.02587,2.02556,2.0257,2063108.0
2008-08-04 11:12:00,2.02556,2.0257,2.0255,2.0255,3994299.0
2008-08-04 11:13:00,2.02557,2.02595,2.02557,2.02595,3098783.0
2008-08-04 11:14:00,2.02594,2.02613,2.02594,2.02613,6455778.0
2008-08-04 11:15:00,2.02613,2.02613,2.02591,2.02591,8837194.0
2008-08-04 11:16:00,2.02599,2.02631,2.02599,2.02631,6799314.0
2008-08-04 11:17:00,2.02614,2.02623,2.0261,2.0261,4474831.0
2008-08-04 11:18:00,2.02617,2.02629,2.02617,2.02626,23923580.0
2008-08-04 11:19:00,2.02649,2.02666,2.02647,2.0266,6115844.0
2008-08-04 11:20:00,2.02665,2.02668,2.02614,2.02614,8518600.0
2008-08-04 11:21:00,2.02624,2.0264,2.02614,2.02639,4246568.0
2008-08-04 11:22:00,2.0264,2.02642,2.02598,2.02598,7966103.0
2008-08-04 11:23:00,2.02601,2.02635,2.02601,2.02626,2070591.0
2008-08-04 11:24:00,2.02628,2.02641,2.02594,2.0263,2748254.0
2008-08-04 11:25:00,2.02628,2.02628,2.02601,2.02615,7663769.0
2008-08-04 11:26:00,2.02618,2.02625,2.02611,2.02623,6353188.0
2008-08-04 11:27:00,2.02632,2.02645,2.0263,2.02633,6062095.0
2008-08-04 11:28:00,2.02636,2.02677,2.02636,2.02669,6869615.0
2008-08-04 11:29:00,2.02677,2.02683,2.02627,2.02662,18064500.0
2008-08-04 11:30:00,2.02657,2.02727,2.02647,2.02727,4175860.0
2008-08-04 11:31:00,2.02736,2.02754,2.02725,2.02754,17565574.0
2008-08-04 11:32:00,2.0275,2.0275,2.0273,2.02731,5091564.0
2008-08-04 11:33:00,2.02727,2.02727,2.02703,2.02718,5228428.0
2008-08-04 11:34:00,2.02715,2.0273,2.02708,2.0273,9805320.0
2008-08-04 11:35:00,2.02725,2.02734,2.02725,2.02725,6423992.0
2008-08-04 11:36:00,2.02724,2.02732,2.02715,2.02732,8492291.0
2008-08-04 11:37:00,2.02737,2.02797,2.02732,2.02797,9797305.0
2008-08-04 11:38:00,2.02824,2.02862,2.02824,2.02862,4353850.0
2008-08-04 11:39:00,2.02866,2.02866,2.02843,2.02847,5835847.0
2008-08-04 11:40:00,2.02823,2.02827,2.02782,2.02782,3765613.0
2008-08-04 11:41:00,2.02779,2.02782,2.02773,2.02782,3109434.0
2008-08-04 11:42:00,2.02775,2.02797,2.02749,2.02761,5852776.0
2008-08-04 11:43:00,2.02748,2.02748,2.02716,2.02716,2551446.0
2008-08-04 11:44:00,2.02706,2.02706,2.02628,2.02628,10223850.0
2008-08-04 11:45:00,2.02619,2.02619,2.026,2.02612,7503529.0
2008-08-04 11:46:00,2.02611,2.02611,2.02563,2.02585,7422789.0
2008-08-04 11:47:00,2.02606,2.02637,2.02606,2.02637,9401715.0
2008-08-04 11:48:00,2.02635,2.0266,2.02635,2.0266,9379994.0
2008-08-04 11:49:00,2.0266,2.02683,2.02659,2.02681,2685195.0
2008-08-04 11:50:00,2.02698,2.02715,2.02698,2.02715,4628352.0
2008-08-04 11:51:00,2.02721,2.02724,2.02704,2.02712,11668369.0
2008-08-04 11:52:00,2.02708,2.02708,2.02667,2.02667,5411411.0
2008-08-04 11:53:00,2.02659,2.0269,2.02659,2.0269,3962664.0
2008-08-04 11:54:00,2.02688,2.02688,2.02669,2.02675,18131838.0
2008-08-04 11:55:00,2.02703,2.02743,2.02703,2.0274,17513179.0
2008-08-04 11:56:00,2.02739,2.0274,2.02721,2.02739,10112918.0
2008-08-04 11:57:00,2.02742,2.02744,2.02724,2.02741,4491226.0
2008-08-04 11:58:00,2.02745,2.02745,2.02736,2.02736,2578972.0
2008-08-04 11:59:00,2.02741,2.02759,2.02733,2.02759,12871437.0
2008-08-04 12:00:00,2.02738,2.02745,2.02732,2.02732,11304466.0
2008-08-04 12:01:00,2.02724,2.02724,2.02553,2.02669,1197778.0
2008-08-04 12:02:00,2.02654,2.02654,2.02617,2.02632,5557183.0
2008-08-04 12:03:00,2.02632,2.02641,2.02624,2.02624,9221853.0
2008-08-04 12:04:00,2.02645,2.02675,2.02645,2.02673,5494903.0
2008-08-04 12:05:00,2.02686,2.02708,2.02675,2.02694,5896431.0
2008-08-04 12:06:00,2.02676,2.02676,2.02646,2.02656,8721287.0
2008-08-04 12:07:00,2.0265,2.0265,2.02535,2.02535,3480707.0
2008-08-04 12:08:00,2.02522,2.02522,2.02472,2.02503,9039161.0
2008-08-04 12:09:00,2.02489,2.02489,2.02432,2.02432,1680847.0
2008-08-04 12:10:00,2.02429,2.02452,2.02418,2.02452,5820735.0
2008-08-04 12:11:00,2.02458,2.02458,2.0244,2.02443,5132193.0
2008-08-04 12:12:00,2.02442,2.02449,2.02434,2.02434,8091463.0
2008-08-04 12:13:00,2.02448,2.02478,2.02448,2.02476,1899565.0
2008-08-04 12:14:00,2.02481,2.02506,2.02474,2.02506,2634638.0
2008-08-04 12:15:00,2.02501,2.02501,2.02481,2.02491,2667973.0
2008-08-04 12:16:00,2.02499,2.02519,2.02484,2.02512,9894457.0
2008-08-04 12:17:00,2.02532,2.0256,2.02532,2.0256,21460504.0
2008-08-04 12:18:00,2.02558,2.02558,2.02553,2.02556,1533955.0
2008-08-04 12:19:00,2.02546,2.02546,2.02485,2.02485,28012025.0
2008-08-04 12:20:00,2.02482,2.02482,2.0244,2.0246,4984749.0
2008-08-04 12:21:00,2.02466,2.02487,2.02456,2.02487,14610358.0
2008-08-04 12:22:00,2.02494,2.02516,2.02494,2.02513,13500094.0
2008-08-04 12:23:00,2.02515,2.02519,2.02498,2.02511,4070385.0
2008-08-04 12:24:00,2.02513,2.0257,2.02513,2.0257,28239335.0
2008-08-04 12:25:00,2.02589,2.02633,2.02589,2.02633,4751796.0
2008-08-04 12:26:00,2.0264,2.02679,2.0264,2.02679,4375755.0
2008-08-04 12:27:00,2.02689,2.02689,2.02679,2.02682,13529656.0
2008-08-04 12:28:00,2.02671,2.02704,2.02671,2.02704,9547343.0
2008-08-04 12:29:00,2.02722,2.02732,2.0272,2.02729,3053786.0
2008-08-04 12:30:00,2.02741,2.02763,2.0274,2.02763,3717501.0
2008-08-04 12:31:00,2.02779,2.02803,2.02779,2.02797,20810138.0
2008-08-04 12:32:00,2.02791,2.02806,2.02778,2.02799,2345759.0
2008-08-04 12:33:00,2.02794,2.02794,2.02767,2.02767,12346959.0
2008-08-04 12:34:00,2.02771,2.02771,2.02754,2.02754,18119159.0
2008-08-04 12:35:00,2.02759,2.02759,2.02734,2.02735,3287625.0
2008-08-04 12:36:00,2.02738,2.02738,2.02723,2.02727,4065013.0
2008-08-04 12:37:00,2.02733,2.02755,2.02733,2.02755,1848240.0
2008-08-04 12:38:00,2.02762,2.02767,2.02729,2.02741,1566414.0
2008-08-04 12:39:00,2.02744,2.02746,2.0273,2.02735,3816905.0
2008-08-04 12:40:00,2.02743,2.02758,2.02733,2.02758,20593148.0
2008-08-04 12:41:00,2.02756,2.02762,2.02739,2.02762,6901335.0
2008-08-04 12:42:00,2.02766,2.02792,2.02766,2.02773,6704168.0
2008-08-04 12:43:00,2.0275,2.02752,2.0273,2.02752,6079033.0
2008-08-04 12:44:00,2.02747,2.02747,2.02704,2.0273,2170363.0
2008-08-04 12:45:00,2.02738,2.02776,2.02738,2.02775,876497.0
2008-08-04 12:46:00,2.0277,2.0277,2.02745,2.02746,3897936.0
2008-08-04 12:47:00,2.02735,2.02754,2.02718,2.02718,6675277.0
2008-08-04 12:48:00,2.02759,2.02795,2.02759,2.02795,8549984.0
2008-08-04 12:49:00,2.02791,2.02793,2.02781,2.02792,39187027.0
2008-08-04 12:50:00,2.0279,2.02808,2.0278,2.02806,14700096.0
2008-08-04 12:51:00,2.02816,2.02817,2.02794,2.02794,11009035.0
2008-08-04 12:52:00,2.02784,2.02784,2.02764,2.02781,19192559.0
2008-08-04 12:53:00,2.02779,2.02797,2.02779,2.02793,7962548.0
2008-08-04 12:54:00,2.02795,2.0281,2.02795,2.02798,18106480.0
2008-08-04 12:55:00,2.02806,2.0282,2.02806,2.0282,5550068.0
2008-08-04 12:56:00,2.02835,2.02852,2.02824,2.02841,2418492.0
2008-08-04 12:57:00,2.02891,2.029,2.0289,2.02897,9889488.0
2008-08-04 12:58:00,2.02884,2.02884,2.0282,2.0282,4987811.0
2008-08-04 12:59:00,2.02816,2.02816,2.02773,2.02773,7080732.0
2008-08-04 13:00:00,2.02792,2.02792,2.02764,2.02764,4926940.0
2008-08-04 13:01:00,2.02766,2.02777,2.0274,2.0274,30272884.0
2008-08-04 13:02:00,2.02723,2.02723,2.02708,2.02723,38020127.0
2008-08-04 13:03:00,2.02691,2.02843,2.02691,2.02843,3430483.0
2008-08-04 13:04:00,2.02843,2.02871,2.02843,2.02844,6455880.0
2008-08-04 13:05:00,2.02842,2.02851,2.02834,2.02844,2558232.0
2008-08-04 13:06:00,2.02835,2.02835,2.02767,2.02767,5992336.0
2008-08-04 13:07:00,2.02755,2.02785,2.02751,2.02785,10769976.0
2008-08-04 13:08:00,2.0279,2.02824,2.0279,2.02818,4701270.0
2008-08-04 13:09:00,2.02816,2.02816,2.02784,2.02784,8270728.0
2008-08-04 13:10:00,2.02772,2.02772,2.02694,2.02694,5008743.0
2008-08-04 13:11:00,2.02688,2.02705,2.02675,2.02705,3199320.0
2008-08-04 13:12:00,2.02709,2.02722,2.027,2.02722,9855901.0
2008-08-04 13:13:00,2.02731,2.02778,2.02731,2.02778,29651789.0
2008-08-04 13:14:00,2.02782,2.02795,2.02771,2.02771,5561640.0
2008-08-04 13:15:00,2.02763,2.02763,2.0273,2.02762,17170661.0
2008-08-04 13:16:00,2.02739,2.02743,2.02714,2.02714,1776753.0
2008-08-04 13:17:00,2.02718,2.02718,2.02666,2.02684,3367154.0
2008-08-04 13:18:00,2.02681,2.02685,2.02673,2.02675,2478057.0
2008-08-04 13:19:00,2.02672,2.02686,2.02665,2.02678,13069142.0
2008-08-04 13:20:00,2.02699,2.02726,2.0269,2.0269,4384906.0
2008-08-04 13:21:00,2.02715,2.02723,2.027,2.02709,41585713.0
2008-08-04 13:22:00,2.02706,2.02746,2.02706,2.02734,8295697.0
2008-08-04 13:23:00,2.0274,2.0274,2.02706,2.02706,19511208.0
2008-08-04 13:24:00,2.02696,2.02698,2.02671,2.02671,2996709.0
2008-08-04 13:25:00,2.02668,2.02668,2.02639,2.02639,10276371.0
2008-08-04 13:26:00,2.0265,2.02675,2.02625,2.02675,6324519.0
2008-08-04 13:27:00,2.02666,2.0267,2.02652,2.0267,2040309.0
2008-08-04 13:28:00,2.02661,2.02661,2.02632,2.02658,20073038.0
2008-08-04 13:29:00,2.02662,2.02668,2.02633,2.02633,19356145.0
2008-08-04 13:30:00,2.02635,2.02655,2.02609,2.02642,9711304.0
2008-08-04 13:31:00,2.0263,2.0264,2.02595,2.0261,9264463.0
2008-08-04 13:32:00,2.02615,2.02618,2.02585,2.02595,11356937.0
2008-08-04 13:33:00,2.02595,2.02603,2.02579,2.02603,6180484.0
2008-08-04 13:34:00,2.02598,2.02614,2.02592,2.02611,4883055.0
2008-08-04 13:35:00,2.02608,2.02608,2.02569,2.02569,5948284.0
2008-08-04 13:36:00,2.02582,2.02636,2.02582,2.02636,36921293.0
2008-08-04 13:37:00,2.0265,2.02699,2.0265,2.02699,10912453.0
2008-08-04 13:38:00,2.027,2.02708,2.02687,2.02691,7441017.0
2008-08-04 13:39:00,2.02692,2.02692,2.02637,2.02658,6529374.0
2008-08-04 13:40:00,2.02653,2.02667,2.02647,2.02647,8339625.0
2008-08-04 13:41:00,2.02636,2.02638,2.02596,2.0263,3731982.0
2008-08-04 13:42:00,2.02638,2.02658,2.02621,2.02631,14257495.0
2008-08-04 13:43:00,2.02632,2.02643,2.0263,2.02643,237132616.0
2008-08-04 13:44:00,2.02651,2.02672,2.02648,2.02672,2728885.0
2008-08-04 13:45:00,2.02684,2.02709,2.02666,2.02666,13395203.0
2008-08-04 13:46:00,2.02679,2.02697,2.02679,2.0269,4274655.0
2008-08-04 13:47:00,2.02668,2.02681,2.02649,2.02649,6695317.0
2008-08-04 13:48:00,2.02655,2.02655,2.02636,2.02636,4107731.0
2008-08-04 13:49:00,2.02625,2.02627,2.02589,2.02604,7038142.0
2008-08-04 13:50:00,2.02599,2.02599,2.0258,2.0258,3252829.0
2008-08-04 13:51:00,2.02584,2.02649,2.02584,2.02636,6868256.0
2008-08-04 13:52:00,2.02623,2.02631,2.02491,2.02614,3817142.0
2008-08-04 13:53:00,2.02609,2.02617,2.02576,2.02576,7580643.0
2008-08-04 13:54:00,2.0257,2.0257,2.02557,2.0256,7284372.0
2008-08-04 13:55:00,2.02562,2.02585,2.02559,2.02585,4160870.0
2008-08-04 13:56:00,2.02584,2.02587,2.0257,2.02582,5142943.0
2008-08-04 13:57:00,2.02585,2.02585,2.02509,2.02509,3491331.0
2008-08-04 13:58:00,2.02519,2.02519,2.02491,2.02491,1012098.0
2008-08-04 13:59:00,2.02492,2.02498,2.02477,2.02498,9595807.0
2008-08-04 14:00:00,2.02506,2.02506,2.02478,2.02478,1048305.0
2008-08-04 14:01:00,2.02472,2.02489,2.02465,2.0248,9076946.0
2008-08-04 14:02:00,2.02476,2.02476,2.02431,2.02431,2804895.0
2008-08-04 14:03:00,2.02421,2.02482,2.02421,2.02482,12303826.0
2008-08-04 14:04:00,2.02507,2.02561,2.02507,2.02561,3782613.0
2008-08-04 14:05:00,2.02563,2.02563,2.02551,2.02552,2524466.0
2008-08-04 14:06:00,2.02541,2.02541,2.02504,2.02505,2774342.0
2008-08-04 14:07:00,2.02511,2.02548,2.02511,2.02534,13620695.0
2008-08-04 14:08:00,2.02536,2.02536,2.02511,2.02519,4564506.0
2008-08-04 14:09:00,2.02532,2.02539,2.02526,2.02533,9080902.0
2008-08-04 14:10:00,2.02532,2.02552,2.02527,2.02552,3828758.0
2008-08-04 14:11:00,2.02548,2.02583,2.02548,2.02567,15395341.0
2008-08-04 14:12:00,2.02568,2.02573,2.02545,2.02567,9077383.0
2008-08-04 14:13:00,2.02577,2.02577,2.02541,2.02541,4405491.0
2008-08-04 14:14:00,2.02542,2.02542,2.025,2.025,8528381.0
2008-08-04 14:15:00,2.02509,2.02532,2.02509,2.02532,8931578.0
2008-08-04 14:16:00,2.02536,2.02563,2.02536,2.02548,4681304.0
2008-08-04 14:17:00,2.02548,2.02558,2.02543,2.02551,9563142.0
2008-08-04 14:18:00,2.02546,2.02561,2.02522,2.02558,3585762.0
2008-08-04 14:19:00,2.0255,2.0255,2.02518,2.02541,34661628.0
2008-08-04 14:20:00,2.02527,2.02527,2.02486,2.02489,3717249.0
2008-08-04 14:21:00,2.025,2.0253,2.025,2.0253,8363718.0
2008-08-04 14:22:00,2.02527,2.0253,2.02473,2.02473,24206875.0
2008-08-04 14:23:00,2.02457,2.0246,2.02419,2.02419,15033524.0
2008-08-04 14:24:00,2.02398,2.02398,2.02374,2.02389,4326158.0
2008-08-04 14:25:00,2.02393,2.02408,2.0239,2.02408,26322778.0
2008-08-04 14:26:00,2.02402,2.02444,2.02402,2.02444,11405654.0
2008-08-04 14:27:00,2.02444,2.02461,2.02444,2.02453,7484359.0
2008-08-04 14:28:00,2.02467,2.02484,2.02467,2.02484,6426747.0
2008-08-04 14:29:00,2.02486,2.02505,2.02486,2.02505,1488558.0
2008-08-04 14:30:00,2.02492,2.02494,2.02463,2.02463,4723802.0
2008-08-04 14:31:00,2.02473,2.02517,2.02473,2.02517,12997154.0
2008-08-04 14:32:00,2.02525,2.0253,2.02514,2.02526,6216575.0
2008-08-04 14:33:00,2.02524,2.02524,2.02503,2.02519,1491259.0
2008-08-04 14:34:00,2.02504,2.02519,2.02498,2.02517,12002296.0
2008-08-04 14:35:00,2.02509,2.02515,2.02502,2.02515,4318880.0
2008-08-04 14:36:00,2.02503,2.02518,2.0249,2.02518,5134433.0
2008-08-04 14:37:00,2.02525,2.02535,2.02518,2.02518,25102414.0
2008-08-04 14:38:00,2.02528,2.02552,2.02528,2.02552,6017228.0
2008-08-04 14:39:00,2.02556,2.02556,2.0252,2.0252,9233638.0
2008-08-04 14:40:00,2.02505,2.02512,2.02505,2.02508,13842047.0
2008-08-04 14:41:00,2.02502,2.02513,2.02473,2.02473,3027277.0
2008-08-04 14:42:00,2.02463,2.02463,2.02432,2.02449,2474628.0
2008-08-04 14:43:00,2.02459,2.0248,2.02459,2.0246,16639027.0
2008-08-04 14:44:00,2.02465,2.02475,2.02465,2.0247,1836868.0
2008-08-04 14:45:00,2.02474,2.02474,2.02452,2.02455,1821300.0
2008-08-04 14:46:00,2.02463,2.02474,2.02457,2.02468,4897843.0
2008-08-04 14:47:00,2.02463,2.02463,2.02428,2.02462,14846717.0
2008-08-04 14:48:00,2.02464,2.02469,2.02445,2.02445,9957695.0
2008-08-04 14:49:00,2.0243,2.0244,2.02414,2.0244,3075516.0
2008-08-04 14:50:00,2.02441,2.02453,2.02441,2.02453,5312170.0
2008-08-04 14:51:00,2.02442,2.02451,2.02414,2.02414,3792488.0
2008-08-04 14:52:00,2.02419,2.02433,2.02409,2.02409,3622334.0
2008-08-04 14:53:00,2.02406,2.02416,2.02404,2.02404,3136788.0
2008-08-04 14:54:00,2.02419,2.02429,2.02384,2.02423,10853146.0
2008-08-04 14:55:00,2.02413,2.02439,2.02413,2.02439,2283979.0
2008-08-04 14:56:00,2.02435,2.02472,2.02435,2.02435,16304121.0
2008-08-04 14:57:00,2.02451,2.02464,2.02451,2.02464,4213240.0
2008-08-04 14:58:00,2.02458,2.02477,2.02458,2.02477,2988685.0
2008-08-04 14:59:00,2.02475,2.02497,2.02462,2.02497,16949580.0
2008-08-04 15:00:00,2.02514,2.02543,2.02514,2.02532,2962162.0
2008-08-04 15:01:00,2.02535,2.02535,2.02517,2.02535,11388896.0
2008-08-04 15:02:00,2.02565,2.02586,2.02565,2.02572,3021911.0
2008-08-04 15:03:00,2.02574,2.02594,2.02532,2.02594,3161116.0
2008-08-04 15:04:00,2.02585,2.02596,2.02578,2.02578,17684240.0
2008-08-04 15:05:00,2.02549,2.0256,2.02529,2.0255,5183712.0
2008-08-04 15:06:00,2.0258,2.02631,2.0258,2.02631,2912893.0
2008-08-04 15:07:00,2.02643,2.0266,2.02643,2.0265,7048713.0
2008-08-04 15:08:00,2.02641,2.02649,2.02637,2.02637,3414445.0
2008-08-04 15:09:00,2.02634,2.02653,2.02634,2.02653,3682314.0
2008-08-04 15:10:00,2.02651,2.02667,2.02651,2.02667,4653538.0
2008-08-04 15:11:00,2.02661,2.02661,2.02644,2.02644,4114628.0
2008-08-04 15:12:00,2.02644,2.02644,2.02606,2.02606,5225231.0
2008-08-04 15:13:00,2.02627,2.02656,2.02599,2.02656,8880334.0
2008-08-04 15:14:00,2.02652,2.0267,2.02652,2.02657,5166462.0
2008-08-04 15:15:00,2.02655,2.02655,2.02627,2.0263,23835754.0
2008-08-04 15:16:00,2.02626,2.02653,2.02608,2.02644,12853402.0
2008-08-04 15:17:00,2.02658,2.0268,2.02654,2.0268,14577517.0
2008-08-04 15:18:00,2.02684,2.02691,2.02667,2.02667,2625417.0
2008-08-04 15:19:00,2.02665,2.02665,2.02644,2.02662,5264043.0
2008-08-04 15:20:00,2.02663,2.0267,2.02661,2.02661,12657504.0
2008-08-04 15:21:00,2.02645,2.02652,2.02638,2.02638,7635892.0
2008-08-04 15:22:00,2.02633,2.02656,2.02631,2.02656,8622319.0
2008-08-04 15:23:00,2.02651,2.02651,2.0261,2.02634,11949867.0
2008-08-04 15:24:00,2.02624,2.02624,2.02603,2.02603,3517994.0
2008-08-04 15:25:00,2.02626,2.02626,2.026,2.02614,14764026.0
2008-08-04 15:26:00,2.0261,2.0263,2.0261,2.0261,5111277.0
2008-08-04 15:27:00,2.02598,2.02598,2.02564,2.02564,6132935.0
2008-08-04 15:28:00,2.02541,2.02564,2.02519,2.02564,11977030.0
2008-08-04 15:29:00,2.02551,2.02551,2.02538,2.02538,3161755.0
2008-08-04 15:30:00,2.02539,2.02586,2.02535,2.02584,15076746.0
2008-08-04 15:31:00,2.02598,2.02604,2.02564,2.02564,5233309.0
2008-08-04 15:32:00,2.0254,2.0255,2.02533,2.0254,3860637.0
2008-08-04 15:33:00,2.02531,2.02537,2.02524,2.02537,3449669.0
2008-08-04 15:34:00,2.0254,2.02555,2.0254,2.02555,12198695.0
2008-08-04 15:35:00,2.0255,2.02563,2.02407,2.02543,7233374.0
2008-08-04 15:36:00,2.02538,2.02538,2.02507,2.02516,14121302.0
2008-08-04 15:37:00,2.02511,2.02511,2.02491,2.02492,8161263.0
2008-08-04 15:38:00,2.02499,2.02528,2.02499,2.02513,3897528.0
2008-08-04 15:39:00,2.02518,2.0252,2.02449,2.02449,3193459.0
2008-08-04 15:40:00,2.02438,2.02448,2.02438,2.0244,2605538.0
2008-08-04 15:41:00,2.02447,2.02481,2.02447,2.0248,10351927.0
2008-08-04 15:42:00,2.02478,2.02494,2.02469,2.02494,13913621.0
2008-08-04 15:43:00,2.02507,2.02551,2.02507,2.02549,5502356.0
2008-08-04 15:44:00,2.02546,2.02575,2.0254,2.02575,6686171.0
2008-08-04 15:45:00,2.02579,2.0261,2.02579,2.0261,13826481.0
2008-08-04 15:46:00,2.02585,2.02585,2.02539,2.02539,4135686.0
2008-08-04 15:47:00,2.02523,2.02523,2.02484,2.02484,11390245.0
2008-08-04 15:48:00,2.02473,2.02528,2.02473,2.02528,2720416.0
2008-08-04 15:49:00,2.02541,2.02548,2.02526,2.02528,8669473.0
2008-08-04 15:50:00,2.0255,2.02593,2.0255,2.02593,3387018.0
2008-08-04 15:51:00,2.02599,2.02623,2.02594,2.02623,6099810.0
2008-08-04 15:52:00,2.02627,2.0267,2.02623,2.02645,14117598.0
2008-08-04 15:53:00,2.02629,2.02629,2.02593,2.02609,3051924.0
2008-08-04 15:54:00,2.02595,2.02595,2.02572,2.0258,4301593.0
2008-08-04 15:55:00,2.02585,2.02585,2.02565,2.02568,6423735.0
2008-08-04 15:56:00,2.02554,2.02585,2.02554,2.02576,6174019.0
2008-08-04 15:57:00,2.02569,2.0258,2.02534,2.02534,5361370.0
2008-08-04 15:58:00,2.02586,2.02602,2.02576,2.02602,10037924.0
2008-08-04 15:59:00,2.02634,2.02678,2.02634,2.02662,2141256.0
2008-08-04 16:00:00,2.02644,2.0265,2.02624,2.0265,6677170.0
2008-08-04 16:01:00,2.02653,2.02683,2.02649,2.02683,17391848.0
2008-08-04 16:02:00,2.02671,2.02672,2.02649,2.02672,5809984.0
2008-08-04 16:03:00,2.02683,2.02713,2.02683,2.02713,6371239.0
2008-08-04 16:04:00,2.02719,2.02719,2.02703,2.02705,2847554.0
2008-08-04 16:05:00,2.02711,2.02711,2.02667,2.02667,6034816.0
2008-08-04 16:06:00,2.02663,2.02698,2.02663,2.02698,4538306.0
2008-08-04 16:07:00,2.02716,2.02716,2.02683,2.02685,12051382.0
2008-08-04 16:08:00,2.02681,2.02684,2.0266,2.02665,2272290.0
2008-08-04 16:09:00,2.02664,2.02698,2.02653,2.02698,30666277.0
2008-08-04 16:10:00,2.02699,2.02699,2.02662,2.02662,3297158.0
2008-08-04 16:11:00,2.02673,2.02694,2.02656,2.02694,29079984.0
2008-08-04 16:12:00,2.02686,2.02691,2.02669,2.02688,7064178.0
2008-08-04 16:13:00,2.02672,2.02707,2.02672,2.02707,3320964.0
2008-08-04 16:14:00,2.02705,2.02705,2.02668,2.02668,44234719.0
2008-08-04 16:15:00,2.02663,2.02705,2.02663,2.02705,5706033.0
2008-08-04 16:16:00,2.02719,2.0274,2.02719,2.02726,19180732.0
2008-08-04 16:17:00,2.02727,2.02746,2.02703,2.02703,1855029.0
2008-08-04 16:18:00,2.02709,2.02716,2.02691,2.02691,2573916.0
2008-08-04 16:19:00,2.02682,2.02716,2.02682,2.02703,3179357.0
2008-08-04 16:20:00,2.02726,2.0273,2.02705,2.0273,3732568.0
2008-08-04 16:21:00,2.02727,2.02727,2.02665,2.02665,24402533.0
2008-08-04 16:22:00,2.0267,2.02683,2.02647,2.02683,3120305.0
2008-08-04 16:23:00,2.02698,2.02712,2.02698,2.02712,3383880.0
2008-08-04 16:24:00,2.02716,2.02718,2.027,2.02701,3461874.0
2008-08-04 16:25:00,2.02705,2.0272,2.02699,2.0272,7923467.0
2008-08-04 16:26:00,2.02723,2.02723,2.02709,2.02712,5167691.0
2008-08-04 16:27:00,2.02695,2.0272,2.02687,2.0272,19886808.0
2008-08-04 16:28:00,2.0272,2.02744,2.02717,2.02744,7588991.0
2008-08-04 16:29:00,2.02745,2.02766,2.02741,2.02755,10273644.0
2008-08-04 16:30:00,2.02759,2.02788,2.02759,2.0276,10097003.0
2008-08-04 16:31:00,2.02759,2.02759,2.02735,2.02739,10208455.0
2008-08-04 16:32:00,2.02707,2.02734,2.02693,2.02696,3932343.0
2008-08-04 16:33:00,2.02715,2.02783,2.02715,2.02783,2924958.0
2008-08-04 16:34:00,2.0274,2.02769,2.0274,2.02762,5917403.0
2008-08-04 16:35:00,2.02755,2.02782,2.02755,2.02768,13810995.0
2008-08-04 16:36:00,2.02774,2.02774,2.02756,2.02764,11435495.0
2008-08-04 16:37:00,2.02768,2.02824,2.02768,2.02824,21297909.0
2008-08-04 16:38:00,2.02835,2.02855,2.02829,2.02855,24627666.0
2008-08-04 16:39:00,2.02861,2.02866,2.0286,2.02863,4989551.0
2008-08-04 16:40:00,2.02859,2.02859,2.0281,2.0281,2039393.0
2008-08-04 16:41:00,2.0282,2.02843,2.02817,2.02817,7542471.0
2008-08-04 16:42:00,2.02776,2.02813,2.02776,2.02793,7008194.0
2008-08-04 16:43:00,2.02773,2.02784,2.02773,2.02779,13774580.0
2008-08-04 16:44:00,2.02769,2.02769,2.02724,2.0273,8237054.0
2008-08-04 16:45:00,2.02721,2.02721,2.02696,2.02701,5489168.0
2008-08-04 16:46:00,2.02714,2.0275,2.02707,2.0275,11158233.0
2008-08-04 16:47:00,2.02767,2.02793,2.02764,2.02769,11916577.0
2008-08-04 16:48:00,2.02755,2.02755,2.02723,2.02723,6676706.0
2008-08-04 16:49:00,2.02723,2.02723,2.02681,2.02695,6474693.0
2008-08-04 16:50:00,2.02687,2.02687,2.02666,2.02684,6557560.0
2008-08-04 16:51:00,2.02681,2.02688,2.02665,2.02683,16263423.0
2008-08-04 16:52:00,2.02702,2.02725,2.02701,2.02725,50734555.0
2008-08-04 16:53:00,2.02732,2.02749,2.02729,2.02749,7518285.0
2008-08-04 16:54:00,2.02756,2.02785,2.02754,2.02785,4220402.0
2008-08-04 16:55:00,2.02786,2.02786,2.02739,2.02739,6516889.0
2008-08-04 16:56:00,2.02734,2.02734,2.02712,2.02714,5395572.0
2008-08-04 16:57:00,2.02705,2.02705,2.02681,2.02688,9229786.0
2008-08-04 16:58:00,2.02703,2.02731,2.02703,2.02727,23037328.0
2008-08-04 16:59:00,2.02718,2.02725,2.02697,2.02725,2669554.0
2008-08-04 17:00:00,2.02733,2.02765,2.02733,2.02741,14020667.0
2008-08-04 17:01:00,2.02735,2.0274,2.02724,2.02726,37168688.0
2008-08-04 17:02:00,2.0272,2.02723,2.02692,2.02692,28636080.0
2008-08-04 17:03:00,2.02667,2.02668,2.02645,2.02645,2588029.0
2008-08-04 17:04:00,2.02669,2.02671,2.02645,2.02671,12513427.0
2008-08-04 17:05:00,2.02675,2.02675,2.02664,2.02674,16006238.0
2008-08-04 17:06:00,2.02684,2.02705,2.02679,2.02693,8523151.0
2008-08-04 17:07:00,2.0269,2.0271,2.0269,2.02705,1987818.0
2008-08-04 17:08:00,2.02702,2.02722,2.02696,2.02697,8881209.0
2008-08-04 17:09:00,2.02713,2.02738,2.02713,2.02738,5288635.0
2008-08-04 17:10:00,2.02737,2.02737,2.0268,2.0268,8334486.0
2008-08-04 17:11:00,2.0269,2.02695,2.02669,2.02669,6998435.0
2008-08-04 17:12:00,2.02671,2.0269,2.02671,2.0269,10659401.0
2008-08-04 17:13:00,2.02711,2.02733,2.02711,2.02731,9541815.0
2008-08-04 17:14:00,2.02719,2.02719,2.0269,2.02709,13238153.0
2008-08-04 17:15:00,2.02697,2.02728,2.02697,2.02725,4982914.0
2008-08-04 17:16:00,2.02721,2.02722,2.02705,2.02711,3422669.0
2008-08-04 17:17:00,2.02725,2.02753,2.0272,2.02731,18355225.0
2008-08-04 17:18:00,2.02731,2.02749,2.02713,2.02749,8247165.0
2008-08-04 17:19:00,2.02758,2.02788,2.02758,2.02769,20848628.0
2008-08-04 17:20:00,2.02745,2.02757,2.02744,2.02752,6064929.0
2008-08-04 17:21:00,2.0275,2.02778,2.0275,2.02774,4492829.0
2008-08-04 17:22:00,2.0276,2.02762,2.02745,2.02745,1929839.0
2008-08-04 17:23:00,2.0277,2.02795,2.0277,2.02786,1662139.0
2008-08-04 17:24:00,2.02807,2.02817,2.02791,2.02791,9877605.0
2008-08-04 17:25:00,2.02802,2.02812,2.02794,2.02798,5122668.0
2008-08-04 17:26:00,2.02784,2.02784,2.02742,2.02743,5591944.0
2008-08-04 17:27:00,2.02746,2.02755,2.02737,2.02744,8361061.0
2008-08-04 17:28:00,2.02723,2.02727,2.02706,2.02727,49097355.0
2008-08-04 17:29:00,2.02738,2.02748,2.02718,2.02748,2715953.0
2008-08-04 17:30:00,2.0274,2.0274,2.02708,2.02708,9202024.0
2008-08-04 17:31:00,2.02706,2.02706,2.02654,2.02688,10616056.0
2008-08-04 17:32:00,2.027,2.02726,2.02691,2.02719,9111703.0
2008-08-04 17:33:00,2.02723,2.02793,2.02723,2.02793,13086320.0
2008-08-04 17:34:00,2.02803,2.02852,2.02799,2.02852,10571068.0
2008-08-04 17:35:00,2.0286,2.02921,2.0286,2.02917,18898771.0
2008-08-04 17:36:00,2.02931,2.0298,2.02931,2.0298,14140457.0
2008-08-04 17:37:00,2.02989,2.03014,2.02984,2.02999,5793848.0
2008-08-04 17:38:00,2.03002,2.03006,2.02955,2.02955,8469187.0
2008-08-04 17:39:00,2.02971,2.03005,2.02971,2.03005,4248794.0
2008-08-04 17:40:00,2.0302,2.03072,2.0302,2.03056,3678100.0
2008-08-04 17:41:00,2.03051,2.03051,2.03017,2.03017,7584820.0
2008-08-04 17:42:00,2.03026,2.03026,2.02995,2.02997,9296775.0
2008-08-04 17:43:00,2.02979,2.0301,2.02979,2.02987,17729472.0
2008-08-04 17:44:00,2.02998,2.03024,2.02998,2.03024,10774832.0
2008-08-04 17:45:00,2.03019,2.0305,2.03019,2.0305,8758536.0
2008-08-04 17:46:00,2.03063,2.03089,2.03056,2.03089,6332487.0
2008-08-04 17:47:00,2.03109,2.03146,2.03109,2.03125,686564.0
2008-08-04 17:48:00,2.03119,2.03119,2.03108,2.03108,14129869.0
2008-08-04 17:49:00,2.03097,2.03097,2.03057,2.03057,6405651.0
2008-08-04 17:50:00,2.03049,2.03049,2.03011,2.03011,2213898.0
2008-08-04 17:51:00,2.02993,2.0301,2.02983,2.03006,3657147.0
2008-08-04 17:52:00,2.03015,2.03026,2.0299,2.03009,10078052.0
2008-08-04 17:53:00,2.02996,2.03019,2.02988,2.02988,24741327.0
2008-08-04 17:54:00,2.02983,2.02988,2.02963,2.02963,2416366.0
2008-08-04 17:55:00,2.02955,2.03016,2.02953,2.03016,42344994.0
2008-08-04 17:56:00,2.03021,2.03021,2.03,2.03011,3779392.0
2008-08-04 17:57:00,2.03029,2.03068,2.03029,2.03066,8980881.0
2008-08-04 17:58:00,2.03044,2.03048,2.03012,2.03012,4354108.0
2008-08-04 17:59:00,2.03002,2.03005,2.0299,2.02999,52205279.0
2008-08-04 18:00:00,2.02995,2.02995,2.02964,2.02964,8745706.0
2008-08-04 18:01:00,2.0296,2.02969,2.02953,2.02953,6207299.0
2008-08-04 18:02:00,2.0295,2.0295,2.02922,2.0293,6344977.0
2008-08-04 18:03:00,2.02913,2.02942,2.02913,2.02942,2761176.0
2008-08-04 18:04:00,2.02941,2.02959,2.02936,2.02956,12387355.0
2008-08-04 18:05:00,2.02951,2.02951,2.0293,2.02937,8106657.0
2008-08-04 18:06:00,2.0293,2.02995,2.0293,2.02995,10727309.0
2008-08-04 18:07:00,2.03003,2.0303,2.0299,2.03024,5192973.0
2008-08-04 18:08:00,2.03018,2.03024,2.0301,2.0301,7579213.0
2008-08-04 18:09:00,2.03002,2.03016,2.02995,2.02996,5705808.0
2008-08-04 18:10:00,2.03,2.03003,2.02981,2.02981,6612023.0
2008-08-04 18:11:00,2.02988,2.02988,2.02965,2.02967,9941314.0
2008-08-04 18:12:00,2.02972,2.03033,2.0297,2.03033,39982925.0
2008-08-04 18:13:00,2.03039,2.03039,2.02998,2.02998,3525118.0
2008-08-04 18:14:00,2.03009,2.03021,2.03003,2.03021,7781508.0
2008-08-04 18:15:00,2.0304,2.0304,2.03027,2.03028,6534032.0
2008-08-04 18:16:00,2.03021,2.03046,2.03018,2.03046,7342360.0
2008-08-04 18:17:00,2.03053,2.03078,2.03053,2.03078,3150101.0
2008-08-04 18:18:00,2.03062,2.03081,2.03059,2.03081,2619422.0
2008-08-04 18:19:00,2.03089,2.03104,2.03085,2.03088,8525575.0
2008-08-04 18:20:00,2.03078,2.03085,2.03057,2.03085,7797043.0
2008-08-04 18:21:00,2.03092,2.03112,2.03089,2.03099,11197890.0
2008-08-04 18:22:00,2.031,2.03127,2.031,2.03127,11736506.0
2008-08-04 18:23:00,2.03145,2.032,2.03145,2.0319,11832851.0
2008-08-04 18:24:00,2.03193,2.03205,2.0319,2.0319,5142709.0
2008-08-04 18:25:00,2.03175,2.03175,2.03139,2.03149,20637481.0
2008-08-04 18:26:00,2.03155,2.03155,2.03135,2.03144,6539618.0
2008-08-04 18:27:00,2.0314,2.0314,2.03119,2.03119,5210821.0
2008-08-04 18:28:00,2.03114,2.03126,2.03093,2.03093,15453921.0
2008-08-04 18:29:00,2.03082,2.03082,2.03055,2.03055,3474513.0
2008-08-04 18:30:00,2.03069,2.03069,2.0305,2.0305,3956841.0
2008-08-04 18:31:00,2.0306,2.03094,2.0306,2.03094,21335758.0
2008-08-04 18:32:00,2.031,2.03106,2.03084,2.03096,8413993.0
2008-08-04 18:33:00,2.03104,2.03104,2.03076,2.03076,1962038.0
2008-08-04 18:34:00,2.03127,2.03143,2.03127,2.03134,5709149.0
2008-08-04 18:35:00,2.03129,2.03145,2.03109,2.03109,5763939.0
2008-08-04 18:36:00,2.03103,2.03103,2.03064,2.03064,13403440.0
2008-08-04 18:37:00,2.03064,2.0314,2.03064,2.0314,6138800.0
2008-08-04 18:38:00,2.03149,2.03158,2.03141,2.03158,1548101.0
2008-08-04 18:39:00,2.03156,2.03156,2.03135,2.03135,2166120.0
2008-08-04 18:40:00,2.03139,2.0316,2.03138,2.0316,29974332.0
2008-08-04 18:41:00,2.03171,2.03178,2.03154,2.03177,10799948.0
2008-08-04 18:42:00,2.03166,2.03166,2.03114,2.03132,14267124.0
2008-08-04 18:43:00,2.03129,2.03129,2.03114,2.03115,10901240.0
2008-08-04 18:44:00,2.03104,2.0312,2.03102,2.03102,13796825.0
2008-08-04 18:45:00,2.03094,2.03096,2.03078,2.03091,4424875.0
2008-08-04 18:46:00,2.03088,2.03088,2.03075,2.03075,7478127.0
2008-08-04 18:47:00,2.03076,2.03088,2.03076,2.0308,24260556.0
2008-08-04 18:48:00,2.03093,2.03104,2.03086,2.03104,17674323.0
2008-08-04 18:49:00,2.03094,2.03098,2.03092,2.03092,3592770.0
2008-08-04 18:50:00,2.03099,2.03117,2.03077,2.03102,8488556.0
2008-08-04 18:51:00,2.03096,2.03097,2.03084,2.03085,8863513.0
2008-08-04 18:52:00,2.03089,2.03089,2.0306,2.03061,4125121.0
2008-08-04 18:53:00,2.03072,2.03089,2.03059,2.03073,2345513.0
2008-08-04 18:54:00,2.03077,2.03102,2.03073,2.03102,3482639.0
2008-08-04 18:55:00,2.0311,2.03118,2.03105,2.03114,18077896.0
2008-08-04 18:56:00,2.03118,2.0313,2.03115,2.03124,1753064.0
2008-08-04 18:57:00,2.03134,2.03154,2.03134,2.0314,1798277.0
2008-08-04 18:58:00,2.03135,2.03149,2.0313,2.03149,25399009.0
2008-08-04 18:59:00,2.03159,2.03178,2.03152,2.03178,5471263.0
2008-08-04 19:00:00,2.03176,2.03191,2.03173,2.03191,18479261.0
2008-08-04 19:01:00,2.03199,2.03213,2.03195,2.03205,4068175.0
2008-08-04 19:02:00,2.03207,2.03207,2.03189,2.03193,27256475.0
2008-08-04 19:03:00,2.0318,2.03183,2.03169,2.03183,3901615.0
2008-08-04 19:04:00,2.03186,2.03186,2.03162,2.03162,7228418.0
2008-08-04 19:05:00,2.03153,2.03153,2.03141,2.03145,7864957.0
2008-08-04 19:06:00,2.0315,2.03154,2.03142,2.0315,12372815.0
2008-08-04 19:07:00,2.03138,2.03145,2.03127,2.03127,4390795.0
2008-08-04 19:08:00,2.03124,2.03127,2.03111,2.03111,3802677.0
2008-08-04 19:09:00,2.03099,2.03125,2.03083,2.03084,5479641.0
2008-08-04 19:10:00,2.03102,2.03102,2.03088,2.03094,2695753.0
2008-08-04 19:11:00,2.03083,2.03083,2.03045,2.03045,13274515.0
2008-08-04 19:12:00,2.03046,2.03055,2.03043,2.03055,4515360.0
2008-08-04 19:13:00,2.03058,2.03086,2.03058,2.03086,5794347.0
2008-08-04 19:14:00,2.03096,2.03104,2.03061,2.03061,8941294.0
2008-08-04 19:15:00,2.03096,2.03096,2.03081,2.03081,8932007.0
2008-08-04 19:16:00,2.03079,2.03082,2.03059,2.03074,8618450.0
2008-08-04 19:17:00,2.03074,2.03114,2.03074,2.03114,4226876.0
2008-08-04 19:18:00,2.03119,2.03125,2.03117,2.03125,5758973.0
2008-08-04 19:19:00,2.03119,2.03119,2.03114,2.03114,1544430.0
2008-08-04 19:20:00,2.03118,2.03135,2.03091,2.03135,4865069.0
2008-08-04 19:21:00,2.03148,2.03165,2.03148,2.03153,1850553.0
2008-08-04 19:22:00,2.03153,2.03169,2.03153,2.03167,4304005.0
2008-08-04 19:23:00,2.03187,2.03214,2.03187,2.032,6340123.0
2008-08-04 19:24:00,2.03203,2.03227,2.03195,2.03227,4795987.0
2008-08-04 19:25:00,2.03237,2.03262,2.03237,2.03255,3610147.0
2008-08-04 19:26:00,2.03252,2.03252,2.03187,2.03241,7924876.0
2008-08-04 19:27:00,2.03255,2.03271,2.03255,2.03271,3920056.0
2008-08-04 19:28:00,2.03271,2.03278,2.03259,2.03276,10768772.0
2008-08-04 19:29:00,2.0327,2.0327,2.03211,2.03211,13445823.0
2008-08-04 19:30:00,2.03191,2.03191,2.03173,2.03173,3123977.0
2008-08-04 19:31:00,2.03159,2.03159,2.03121,2.03121,3882413.0
2008-08-04 19:32:00,2.03129,2.03129,2.03118,2.03122,4520680.0
2008-08-04 19:33:00,2.03126,2.0317,2.03126,2.0317,19756969.0
2008-08-04 19:34:00,2.03177,2.0319,2.03172,2.0319,7152860.0
2008-08-04 19:35:00,2.03165,2.03165,2.03135,2.03135,6439603.0
2008-08-04 19:36:00,2.03129,2.03159,2.03114,2.03114,4040808.0
2008-08-04 19:37:00,2.03108,2.03113,2.03092,2.03106,25039855.0
2008-08-04 19:38:00,2.03102,2.03106,2.03101,2.03105,3302547.0
2008-08-04 19:39:00,2.031,2.03122,2.031,2.03112,25695739.0
2008-08-04 19:40:00,2.03111,2.0314,2.03111,2.03125,2236141.0
2008-08-04 19:41:00,2.03122,2.03122,2.03112,2.03116,3664769.0
2008-08-04 19:42:00,2.03117,2.03127,2.03117,2.03127,13056080.0
2008-08-04 19:43:00,2.03137,2.03151,2.03124,2.03136,10993894.0
2008-08-04 19:44:00,2.0313,2.03141,2.03123,2.03128,4997449.0
2008-08-04 19:45:00,2.03116,2.03133,2.03116,2.03129,18010529.0
2008-08-04 19:46:00,2.03136,2.03152,2.03136,2.03152,13522445.0
2008-08-04 19:47:00,2.03144,2.03147,2.03126,2.03147,3938271.0
2008-08-04 19:48:00,2.03152,2.03162,2.03133,2.03162,2659030.0
2008-08-04 19:49:00,2.03156,2.03188,2.03156,2.03188,2588786.0
2008-08-04 19:50:00,2.03198,2.03238,2.03196,2.03238,20904633.0
2008-08-04 19:51:00,2.03238,2.03244,2.03231,2.03243,5831039.0
2008-08-04 19:52:00,2.03239,2.03244,2.03233,2.03234,4618890.0
2008-08-04 19:53:00,2.0322,2.03237,2.0322,2.03237,3044870.0
2008-08-04 19:54:00,2.03222,2.03231,2.0321,2.0321,3067146.0
2008-08-04 19:55:00,2.03207,2.03213,2.03184,2.03184,13956591.0
2008-08-04 19:56:00,2.03193,2.032,2.03186,2.032,3018608.0
2008-08-04 19:57:00,2.03202,2.03202,2.03187,2.03196,2687080.0
2008-08-04 19:58:00,2.03193,2.03198,2.03168,2.03197,10114341.0
2008-08-04 19:59:00,2.03199,2.03203,2.03189,2.03189,3200861.0
2008-08-04 20:00:00,2.03201,2.03204,2.03181,2.03181,21522008.0
2008-08-04 20:01:00,2.0319,2.03208,2.03187,2.03208,1126305.0
2008-08-04 20:02:00,2.03218,2.0322,2.03212,2.03218,10457932.0
2008-08-04 20:03:00,2.03207,2.03208,2.03196,2.03196,6047968.0
2008-08-04 20:04:00,2.03198,2.03207,2.03162,2.03207,6032847.0
2008-08-04 20:05:00,2.03222,2.03242,2.03219,2.03233,15398530.0
2008-08-04 20:06:00,2.03235,2.03245,2.03201,2.0321,15016604.0
2008-08-04 20:07:00,2.03223,2.03251,2.03223,2.03242,12605212.0
2008-08-04 20:08:00,2.0326,2.0326,2.03234,2.0325,3188331.0
2008-08-04 20:09:00,2.03254,2.03283,2.03254,2.03275,6120858.0
2008-08-04 20:10:00,2.03268,2.03268,2.0325,2.0325,10970837.0
2008-08-04 20:11:00,2.03254,2.03282,2.0325,2.03282,2960732.0
2008-08-04 20:12:00,2.03267,2.03267,2.03248,2.03263,6740321.0
2008-08-04 20:13:00,2.03254,2.03267,2.03253,2.03258,8291199.0
2008-08-04 20:14:00,2.03247,2.03258,2.03225,2.03258,20376619.0
2008-08-04 20:15:00,2.03264,2.03266,2.03259,2.0326,6043550.0
2008-08-04 20:16:00,2.03253,2.03263,2.03245,2.03263,3137855.0
2008-08-04 20:17:00,2.03273,2.03294,2.03273,2.03283,4433138.0
2008-08-04 20:18:00,2.03289,2.03298,2.03281,2.03289,5575438.0
2008-08-04 20:19:00,2.03283,2.0329,2.03274,2.03289,6221954.0
2008-08-04 20:20:00,2.03291,2.0333,2.03291,2.0333,2069396.0
2008-08-04 20:21:00,2.03346,2.03358,2.03346,2.03354,5864792.0
2008-08-04 20:22:00,2.03355,2.03355,2.03325,2.03325,12180978.0
2008-08-04 20:23:00,2.0332,2.03347,2.03315,2.03347,21504778.0
2008-08-04 20:24:00,2.03347,2.03347,2.03331,2.03333,3456288.0
2008-08-04 20:25:00,2.03327,2.03327,2.03296,2.03319,6592304.0
2008-08-04 20:26:00,2.03324,2.03348,2.03324,2.03348,3786022.0
2008-08-04 20:27:00,2.03353,2.03371,2.03353,2.03357,2571429.0
2008-08-04 20:28:00,2.03353,2.03353,2.03332,2.03337,7995787.0
2008-08-04 20:29:00,2.03329,2.03339,2.03322,2.03322,7801073.0
2008-08-04 20:30:00,2.03321,2.03332,2.03306,2.0332,5793066.0
2008-08-04 20:31:00,2.03329,2.03357,2.03329,2.03357,4069102.0
2008-08-04 20:32:00,2.03362,2.03363,2.03345,2.0336,2825013.0
2008-08-04 20:33:00,2.03361,2.03406,2.03361,2.03406,3621804.0
2008-08-04 20:34:00,2.03409,2.03428,2.03397,2.03428,3511062.0
2008-08-04 20:35:00,2.03418,2.03418,2.03384,2.03384,6397642.0
2008-08-04 20:36:00,2.0336,2.03383,2.0336,2.03383,3771126.0
2008-08-04 20:37:00,2.03382,2.03416,2.03382,2.03416,3302237.0
2008-08-04 20:38:00,2.03424,2.03427,2.03408,2.03408,10714847.0
2008-08-04 20:39:00,2.03414,2.03414,2.034,2.03408,1600872.0
2008-08-04 20:40:00,2.0342,2.0344,2.0341,2.0341,4840786.0
2008-08-04 20:41:00,2.03392,2.03392,2.03345,2.03345,13844794.0
2008-08-04 20:42:00,2.0333,2.03341,2.03314,2.03341,12914912.0
2008-08-04 20:43:00,2.03359,2.03398,2.03359,2.03398,13306128.0
2008-08-04 20:44:00,2.03395,2.03418,2.03395,2.03418,16511865.0
2008-08-04 20:45:00,2.03415,2.03435,2.03408,2.03435,6360721.0
2008-08-04 20:46:00,2.0344,2.03455,2.03437,2.03437,3924833.0
2008-08-04 20:47:00,2.03445,2.03445,2.03408,2.03441,7475726.0
2008-08-04 20:48:00,2.03438,2.03438,2.0329,2.03428,4195394.0
2008-08-04 20:49:00,2.03437,2.03462,2.03437,2.03458,5604531.0
2008-08-04 20:50:00,2.0346,2.0346,2.03439,2.03457,6820465.0
2008-08-04 20:51:00,2.0347,2.0349,2.03464,2.03464,8832642.0
2008-08-04 20:52:00,2.03472,2.03476,2.03464,2.03469,9041120.0
2008-08-04 20:53:00,2.03476,2.03483,2.03469,2.03483,3352774.0
2008-08-04 20:54:00,2.03473,2.03496,2.03473,2.03493,13295283.0
2008-08-04 20:55:00,2.03494,2.03494,2.03475,2.03489,8733563.0
2008-08-04 20:56:00,2.03479,2.0349,2.03459,2.03459,5789511.0
2008-08-04 20:57:00,2.03456,2.03456,2.03444,2.03448,10891037.0
2008-08-04 20:58:00,2.03444,2.0346,2.03433,2.0346,5195832.0
2008-08-04 20:59:00,2.03471,2.03501,2.03471,2.03497,3756273.0
2008-08-04 21:00:00,2.03464,2.03464,2.03431,2.03431,7423674.0
2008-08-04 21:01:00,2.03422,2.03422,2.03381,2.03381,7280333.0
2008-08-04 21:02:00,2.03397,2.03405,2.03386,2.03392,5184957.0
2008-08-04 21:03:00,2.03402,2.03417,2.034,2.03417,3308591.0
2008-08-04 21:04:00,2.0342,2.03428,2.03419,2.03419,9899554.0
2008-08-04 21:05:00,2.03429,2.03429,2.03402,2.03403,6579646.0
2008-08-04 21:06:00,2.03404,2.03412,2.03391,2.03407,7072048.0
2008-08-04 21:07:00,2.03393,2.03407,2.03379,2.03405,13419469.0
2008-08-04 21:08:00,2.03409,2.03409,2.03373,2.03373,6569589.0
2008-08-04 21:09:00,2.0336,2.03385,2.0335,2.03385,14548900.0
2008-08-04 21:10:00,2.03389,2.03403,2.03379,2.03379,9694302.0
2008-08-04 21:11:00,2.03356,2.03364,2.03354,2.03354,9097712.0
2008-08-04 21:12:00,2.03345,2.03345,2.03336,2.03337,7076681.0
2008-08-04 21:13:00,2.03334,2.03353,2.03323,2.03353,3300442.0
2008-08-04 21:14:00,2.03371,2.03387,2.0337,2.03379,4971924.0
2008-08-04 21:15:00,2.03371,2.03371,2.03345,2.03361,14034185.0
2008-08-04 21:16:00,2.03359,2.03363,2.03342,2.03354,7304144.0
2008-08-04 21:17:00,2.03342,2.03348,2.03336,2.03345,2554217.0
2008-08-04 21:18:00,2.03348,2.03379,2.03348,2.03379,7417741.0
2008-08-04 21:19:00,2.03397,2.03431,2.03397,2.03408,5422068.0
2008-08-04 21:20:00,2.03394,2.03411,2.03394,2.03411,10609204.0
2008-08-04 21:21:00,2.03415,2.03415,2.03399,2.03415,4690287.0
2008-08-04 21:22:00,2.03412,2.0342,2.03412,2.0342,6956097.0
2008-08-04 21:23:00,2.03426,2.03434,2.03418,2.03424,8970795.0
2008-08-04 21:24:00,2.03421,2.03421,2.03399,2.03408,4474939.0
2008-08-04 21:25:00,2.03404,2.03418,2.03385,2.03385,3000801.0
2008-08-04 21:26:00,2.03377,2.0338,2.03359,2.03359,1227298.0
2008-08-04 21:27:00,2.03359,2.03359,2.0334,2.03352,12888180.0
2008-08-04 21:28:00,2.03355,2.03364,2.03346,2.03359,7053881.0
2008-08-04 21:29:00,2.03363,2.03381,2.03363,2.03381,10083224.0
2008-08-04 21:30:00,2.03378,2.03378,2.03358,2.03376,6583134.0
2008-08-04 21:31:00,2.03372,2.03372,2.03222,2.03356,1315947.0
2008-08-04 21:32:00,2.03353,2.0336,2.03349,2.03356,3376650.0
2008-08-04 21:33:00,2.03357,2.03361,2.03327,2.03361,3879330.0
2008-08-04 21:34:00,2.03357,2.03357,2.03335,2.03339,19772764.0
2008-08-04 21:35:00,2.03346,2.03364,2.03346,2.03364,8346625.0
2008-08-04 21:36:00,2.0339,2.03448,2.0339,2.03429,853528.0
2008-08-04 21:37:00,2.0343,2.0343,2.0338,2.03382,13378416.0
2008-08-04 21:38:00,2.03376,2.03376,2.03344,2.03364,14919394.0
2008-08-04 21:39:00,2.03364,2.03364,2.03347,2.03347,4052474.0
2008-08-04 21:40:00,2.03337,2.03337,2.03312,2.03312,2153656.0
2008-08-04 21:41:00,2.03311,2.03311,2.03256,2.0329,27574553.0
2008-08-04 21:42:00,2.03288,2.033,2.03259,2.03259,2823077.0
2008-08-04 21:43:00,2.03265,2.03274,2.03249,2.03274,4075629.0
2008-08-04 21:44:00,2.03284,2.03298,2.03284,2.03298,8722465.0
2008-08-04 21:45:00,2.03309,2.0332,2.03287,2.03287,2083893.0
2008-08-04 21:46:00,2.03285,2.03294,2.03285,2.03293,10469367.0
2008-08-04 21:47:00,2.03285,2.03285,2.03242,2.03246,5079227.0
2008-08-04 21:48:00,2.03235,2.03263,2.03235,2.03263,5417378.0
2008-08-04 21:49:00,2.03264,2.03278,2.03264,2.03278,7953026.0
2008-08-04 21:50:00,2.03292,2.0332,2.03289,2.03307,7744890.0
2008-08-04 21:51:00,2.03313,2.03326,2.03313,2.03321,23934250.0
2008-08-04 21:52:00,2.03331,2.03357,2.03331,2.03357,30891034.0
2008-08-04 21:53:00,2.03365,2.03411,2.03365,2.03411,2756500.0
2008-08-04 21:54:00,2.03408,2.0342,2.03398,2.03398,8792523.0
2008-08-04 21:55:00,2.03396,2.03396,2.03373,2.03383,3197033.0
2008-08-04 21:56:00,2.03381,2.03389,2.03375,2.03375,1903863.0
2008-08-04 21:57:00,2.03373,2.03391,2.03372,2.03391,13109780.0
2008-08-04 21:58:00,2.03389,2.0339,2.03375,2.0339,2912297.0
2008-08-04 21:59:00,2.03374,2.03388,2.03363,2.03363,10165397.0
2008-08-04 22:00:00,2.03354,2.03354,2.03334,2.03334,9115118.0
2008-08-04 22:01:00,2.03331,2.03333,2.03316,2.03328,1866225.0
2008-08-04 22:02:00,2.03344,2.03359,2.03344,2.03354,16784868.0
2008-08-04 22:03:00,2.03352,2.03362,2.03346,2.03362,2473560.0
2008-08-04 22:04:00,2.03373,2.03394,2.03372,2.03389,19971776.0
2008-08-04 22:05:00,2.03388,2.03388,2.03372,2.03373,3193505.0
2008-08-04 22:06:00,2.03375,2.03388,2.03375,2.03388,18611003.0
2008-08-04 22:07:00,2.03395,2.0343,2.03395,2.0343,9194375.0
2008-08-04 22:08:00,2.0344,2.03445,2.03433,2.03434,9431266.0
2008-08-04 22:09:00,2.03427,2.03427,2.03402,2.0342,10586916.0
2008-08-04 22:10:00,2.03435,2.03435,2.03412,2.03418,5590040.0
2008-08-04 22:11:00,2.03412,2.03412,2.03367,2.03376,4324696.0
2008-08-04 22:12:00,2.03366,2.03366,2.03206,2.03357,6566130.0
2008-08-04 22:13:00,2.03364,2.03388,2.03364,2.03388,2251335.0
2008-08-04 22:14:00,2.03389,2.03391,2.0337,2.03375,3260586.0
2008-08-04 22:15:00,2.0338,2.03406,2.0338,2.03383,5267240.0
2008-08-04 22:16:00,2.03411,2.03428,2.03411,2.03428,17089584.0
2008-08-04 22:17:00,2.0343,2.0343,2.03413,2.03427,12566850.0
2008-08-04 22:18:00,2.03426,2.03426,2.03404,2.03413,30463028.0
2008-08-04 22:19:00,2.03412,2.03414,2.03395,2.03408,4748281.0
2008-08-04 22:20:00,2.03397,2.0341,2.03371,2.034,7996154.0
2008-08-04 22:21:00,2.03392,2.03412,2.03379,2.03412,4067687.0
2008-08-04 22:22:00,2.03412,2.03432,2.03412,2.03425,14840877.0
2008-08-04 22:23:00,2.03442,2.03458,2.03421,2.03442,9809777.0
2008-08-04 22:24:00,2.03453,2.03461,2.03442,2.03461,13228298.0
2008-08-04 22:25:00,2.03453,2.03453,2.0342,2.0342,4763731.0
2008-08-04 22:26:00,2.03429,2.03432,2.03405,2.03405,7252483.0
2008-08-04 22:27:00,2.03405,2.03444,2.03405,2.03444,2139984.0
2008-08-04 22:28:00,2.03443,2.03443,2.03428,2.03432,7975629.0
2008-08-04 22:29:00,2.03431,2.03432,2.03421,2.03432,6854404.0
2008-08-04 22:30:00,2.03443,2.03447,2.03428,2.03435,5925513.0
2008-08-04 22:31:00,2.03447,2.03455,2.03447,2.03451,7889097.0
2008-08-04 22:32:00,2.03447,2.03447,2.03429,2.03437,5928916.0
2008-08-04 22:33:00,2.03428,2.03447,2.03428,2.03432,4985005.0
2008-08-04 22:34:00,2.03431,2.0346,2.03431,2.0346,6432924.0
2008-08-04 22:35:00,2.03465,2.03465,2.03446,2.03446,7700148.0
2008-08-04 22:36:00,2.03436,2.03461,2.03436,2.03459,12182629.0
2008-08-04 22:37:00,2.03458,2.03458,2.03448,2.03448,3343530.0
2008-08-04 22:38:00,2.0344,2.0344,2.03419,2.03419,8015557.0
2008-08-04 22:39:00,2.03435,2.03435,2.0342,2.0342,12329020.0
2008-08-04 22:40:00,2.03424,2.03439,2.03424,2.03439,12056666.0
2008-08-04 22:41:00,2.03446,2.03465,2.03446,2.03465,3521824.0
2008-08-04 22:42:00,2.03456,2.03456,2.03419,2.03452,2464040.0
2008-08-04 22:43:00,2.03451,2.03451,2.03438,2.03442,11998176.0
2008-08-04 22:44:00,2.03436,2.03441,2.03426,2.0343,3700059.0
2008-08-04 22:45:00,2.03429,2.03445,2.03429,2.03445,2829562.0
2008-08-04 22:46:00,2.03443,2.03446,2.03435,2.03446,9255787.0
2008-08-04 22:47:00,2.03428,2.03432,2.03416,2.03416,12244987.0
2008-08-04 22:48:00,2.03401,2.03401,2.03371,2.03371,6904568.0
2008-08-04 22:49:00,2.03379,2.03379,2.03355,2.03355,25122164.0
2008-08-04 22:50:00,2.03353,2.03353,2.03306,2.03306,1485354.0
2008-08-04 22:51:00,2.03277,2.03277,2.03256,2.03262,12698680.0
2008-08-04 22:52:00,2.03274,2.03281,2.03256,2.03279,5831012.0
2008-08-04 22:53:00,2.03272,2.03282,2.03268,2.03269,5223550.0
2008-08-04 22:54:00,2.03282,2.03308,2.03282,2.03287,6426484.0
2008-08-04 22:55:00,2.03268,2.03274,2.03245,2.03264,2639865.0
2008-08-04 22:56:00,2.03271,2.03271,2.0323,2.03261,2305175.0
2008-08-04 22:57:00,2.0327,2.03285,2.03253,2.03253,10664051.0
2008-08-04 22:58:00,2.03254,2.0329,2.03245,2.0329,11081212.0
2008-08-04 22:59:00,2.03309,2.0335,2.03309,2.03316,8236023.0
2008-08-04 23:00:00,2.033,2.033,2.03265,2.03272,2485740.0
2008-08-04 23:01:00,2.03279,2.03313,2.03279,2.03309,6856648.0
2008-08-04 23:02:00,2.03321,2.03321,2.03305,2.03314,3819794.0
2008-08-04 23:03:00,2.0333,2.03334,2.03318,2.03322,12386543.0
2008-08-04 23:04:00,2.03324,2.0333,2.03316,2.03318,4547354.0
2008-08-04 23:05:00,2.03321,2.03332,2.03312,2.03332,12659177.0
2008-08-04 23:06:00,2.03314,2.03318,2.03276,2.03276,7081345.0
2008-08-04 23:07:00,2.03265,2.03265,2.03238,2.03251,9236775.0
2008-08-04 23:08:00,2.0326,2.03272,2.03257,2.03259,9459155.0
2008-08-04 23:09:00,2.03277,2.03295,2.03277,2.03295,5435573.0
2008-08-04 23:10:00,2.03168,2.03334,2.03168,2.03334,8333826.0
2008-08-04 23:11:00,2.03338,2.03344,2.03313,2.03313,2006092.0
2008-08-04 23:12:00,2.03319,2.03319,2.03303,2.03303,1946830.0
2008-08-04 23:13:00,2.03286,2.03293,2.03281,2.03281,6443903.0
2008-08-04 23:14:00,2.03272,2.03279,2.03262,2.03273,10737813.0
2008-08-04 23:15:00,2.03285,2.03306,2.03284,2.0329,8231829.0
2008-08-04 23:16:00,2.03295,2.03301,2.03278,2.03301,3983861.0
2008-08-04 23:17:00,2.03288,2.03325,2.03288,2.03325,2687473.0
2008-08-04 23:18:00,2.0333,2.0333,2.03293,2.03293,6022150.0
2008-08-04 23:19:00,2.03293,2.03317,2.03293,2.03317,12693391.0
2008-08-04 23:20:00,2.03322,2.03322,2.03286,2.03286,1077017.0
2008-08-04 23:21:00,2.03297,2.03336,2.03297,2.03336,3804515.0
2008-08-04 23:22:00,2.03328,2.03336,2.0331,2.03317,6900477.0
2008-08-04 23:23:00,2.03314,2.0332,2.03295,2.0332,2398031.0
2008-08-04 23:24:00,2.0334,2.03361,2.03328,2.03348,6185161.0
2008-08-04 23:25:00,2.03331,2.03347,2.03319,2.03336,3579736.0
2008-08-04 23:26:00,2.03315,2.03317,2.03302,2.03302,3906327.0
2008-08-04 23:27:00,2.03302,2.03303,2.03276,2.03276,2989186.0
2008-08-04 23:28:00,2.03291,2.03303,2.03268,2.03292,7687301.0
2008-08-04 23:29:00,2.03286,2.03286,2.03264,2.03264,4469352.0
2008-08-04 23:30:00,2.03283,2.03297,2.03272,2.03273,7873411.0
2008-08-04 23:31:00,2.03283,2.03303,2.03283,2.03294,3129616.0
2008-08-04 23:32:00,2.03281,2.03281,2.03255,2.03257,2827164.0
2008-08-04 23:33:00,2.03267,2.03275,2.03257,2.03257,7286065.0
2008-08-04 23:34:00,2.03262,2.03295,2.03262,2.03284,5239030.0
2008-08-04 23:35:00,2.03271,2.03272,2.03258,2.03272,2624915.0
2008-08-04 23:36:00,2.03268,2.03268,2.0325,2.03254,3007324.0
2008-08-04 23:37:00,2.03253,2.03256,2.03239,2.03239,4635517.0
2008-08-04 23:38:00,2.03242,2.03242,2.03222,2.03236,9187181.0
2008-08-04 23:39:00,2.03253,2.03263,2.03249,2.03262,10579665.0
2008-08-04 23:40:00,2.03269,2.03346,2.03269,2.03346,18295027.0
2008-08-04 23:41:00,2.03367,2.03397,2.03367,2.03381,2807799.0
2008-08-04 23:42:00,2.03376,2.03376,2.03358,2.03358,5760557.0
2008-08-04 23:43:00,2.0336,2.0336,2.03304,2.03334,6555634.0
2008-08-04 23:44:00,2.03336,2.03336,2.03313,2.03313,7077589.0
2008-08-04 23:45:00,2.03313,2.03313,2.03287,2.03294,4369896.0
2008-08-04 23:46:00,2.03286,2.03286,2.03261,2.03261,23052289.0
2008-08-04 23:47:00,2.03263,2.03263,2.03241,2.03245,9360502.0
2008-08-04 23:48:00,2.03237,2.03248,2.0323,2.03233,1085184.0
2008-08-04 23:49:00,2.03224,2.03245,2.03224,2.03245,2407245.0
2008-08-04 23:50:00,2.03261,2.03314,2.03261,2.03266,5388755.0
2008-08-04 23:51:00,2.03254,2.03254,2.03205,2.03205,6984567.0
2008-08-04 23:52:00,2.03264,2.03272,2.03251,2.03251,8888536.0
2008-08-04 23:53:00,2.03265,2.03265,2.03236,2.03241,10747467.0
2008-08-04 23:54:00,2.03244,2.03322,2.03244,2.03322,18087761.0
2008-08-04 23:55:00,2.03319,2.03319,2.03262,2.03262,7721633.0
2008-08-04 23:56:00,2.03262,2.03262,2.03246,2.03246,6005088.0
2008-08-04 23:57:00,2.03244,2.03244,2.03199,2.03209,32412747.0
2008-08-04 23:58:00,2.0319,2.03232,2.0319,2.03232,10459510.0
2008-08-04 23:59:00,2.03233,2.03235,2.03222,2.03224,5252341.0
2008-08-05 00:00:00,2.03217,2.03247,2.03217,2.03247,7030323.0
2008-08-05 00:01:00,2.03245,2.03253,2.03103,2.03244,13355797.0
2008-08-05 00:02:00,2.03251,2.03259,2.03242,2.03254,3615410.0
2008-08-05 00:03:00,2.03256,2.03278,2.03256,2.03278,7221743.0
2008-08-05 00:04:00,2.03297,2.03318,2.0329,2.03318,8755680.0
2008-08-05 00:05:00,2.03333,2.03363,2.03329,2.03357,39864119.0
2008-08-05 00:06:00,2.03349,2.03349,2.03328,2.03337,3751765.0
2008-08-05 00:07:00,2.03331,2.03331,2.03296,2.03303,5856715.0
2008-08-05 00:08:00,2.03295,2.03295,2.03269,2.03272,8957804.0
2008-08-05 00:09:00,2.03265,2.03266,2.03258,2.03266,5768752.0
2008-08-05 00:10:00,2.03258,2.03285,2.03258,2.03285,17734583.0
2008-08-05 00:11:00,2.0328,2.0328,2.03255,2.03255,26076300.0
2008-08-05 00:12:00,2.03259,2.03276,2.03254,2.03254,1926555.0
2008-08-05 00:13:00,2.03251,2.03258,2.03239,2.03239,10327356.0
2008-08-05 00:14:00,2.03239,2.03239,2.03205,2.03205,1835764.0
2008-08-05 00:15:00,2.03204,2.03204,2.03182,2.03202,7882582.0
2008-08-05 00:16:00,2.032,2.03233,2.032,2.03233,3990889.0
2008-08-05 00:17:00,2.0324,2.03269,2.0324,2.03248,5211329.0
2008-08-05 00:18:00,2.03235,2.03235,2.03215,2.03218,5154097.0
2008-08-05 00:19:00,2.03229,2.03238,2.03226,2.03238,5435274.0
2008-08-05 00:20:00,2.03241,2.03247,2.03225,2.03247,51357400.0
2008-08-05 00:21:00,2.03252,2.03253,2.03228,2.03228,6202086.0
2008-08-05 00:22:00,2.03226,2.03294,2.03217,2.03294,8013928.0
2008-08-05 00:23:00,2.03284,2.03284,2.03227,2.03236,9724294.0
2008-08-05 00:24:00,2.03222,2.03261,2.03222,2.03241,3838563.0
2008-08-05 00:25:00,2.03233,2.03239,2.03212,2.03212,7932930.0
2008-08-05 00:26:00,2.0322,2.03235,2.03218,2.03235,46762751.0
2008-08-05 00:27:00,2.03227,2.03227,2.03211,2.03211,4349903.0
2008-08-05 00:28:00,2.03193,2.03207,2.03193,2.03207,7795424.0
2008-08-05 00:29:00,2.03203,2.03209,2.032,2.032,2690927.0
2008-08-05 00:30:00,2.03217,2.03242,2.03214,2.03242,11444219.0
2008-08-05 00:31:00,2.03238,2.03238,2.03211,2.03211,8725957.0
2008-08-05 00:32:00,2.03211,2.03221,2.03206,2.03221,7210169.0
2008-08-05 00:33:00,2.03214,2.03244,2.03214,2.03244,4062198.0
2008-08-05 00:34:00,2.03244,2.03244,2.03218,2.03218,2919715.0
2008-08-05 00:35:00,2.0323,2.0323,2.03221,2.03223,3895570.0
2008-08-05 00:36:00,2.03211,2.03213,2.03201,2.03201,30042068.0
2008-08-05 00:37:00,2.03197,2.03205,2.03184,2.03205,5077602.0
2008-08-05 00:38:00,2.03201,2.03205,2.0319,2.03198,10857698.0
2008-08-05 00:39:00,2.03194,2.03202,2.03145,2.03181,11867117.0
2008-08-05 00:40:00,2.03197,2.03213,2.03197,2.03213,5526401.0
2008-08-05 00:41:00,2.03217,2.03217,2.03207,2.03209,11201538.0
2008-08-05 00:42:00,2.03209,2.03246,2.03209,2.03234,1211861.0
2008-08-05 00:43:00,2.0321,2.03218,2.03209,2.03218,2853814.0
2008-08-05 00:44:00,2.03224,2.03226,2.03211,2.03226,12474776.0
2008-08-05 00:45:00,2.03228,2.03244,2.03223,2.03244,7373783.0
2008-08-05 00:46:00,2.0325,2.03267,2.03242,2.03267,13304157.0
2008-08-05 00:47:00,2.03275,2.03277,2.03265,2.03265,7556497.0
2008-08-05 00:48:00,2.03262,2.0328,2.03262,2.03275,21656441.0
2008-08-05 00:49:00,2.03273,2.03273,2.03241,2.03241,2578392.0
2008-08-05 00:50:00,2.03252,2.03252,2.03233,2.03251,1082766.0
2008-08-05 00:51:00,2.03269,2.03301,2.03269,2.03301,10229018.0
2008-08-05 00:52:00,2.03301,2.03301,2.03286,2.03286,9627071.0
2008-08-05 00:53:00,2.03298,2.03298,2.03285,2.03285,8724739.0
2008-08-05 00:54:00,2.03289,2.03312,2.03289,2.03295,1712342.0
2008-08-05 00:55:00,2.03292,2.03303,2.03278,2.03303,1380648.0
2008-08-05 00:56:00,2.03299,2.03333,2.03299,2.03307,3129510.0
2008-08-05 00:57:00,2.03303,2.03306,2.03283,2.03306,9913755.0
2008-08-05 00:58:00,2.03308,2.03367,2.03308,2.03367,6399982.0
2008-08-05 00:59:00,2.03355,2.03355,2.03312,2.03312,5367528.0
2008-08-05 01:00:00,2.03316,2.03341,2.03306,2.03323,26612372.0
2008-08-05 01:01:00,2.03312,2.03316,2.03303,2.03313,6095170.0
2008-08-05 01:02:00,2.03329,2.0335,2.03321,2.03325,5614594.0
2008-08-05 01:03:00,2.03308,2.03313,2.03296,2.03313,7523214.0
2008-08-05 01:04:00,2.03314,2.0333,2.03309,2.0333,1730859.0
2008-08-05 01:05:00,2.03337,2.03337,2.03317,2.03334,7060403.0
2008-08-05 01:06:00,2.03338,2.0334,2.0332,2.0332,7029647.0
2008-08-05 01:07:00,2.0333,2.03338,2.03323,2.03338,19040741.0
2008-08-05 01:08:00,2.03351,2.03408,2.03351,2.03397,31928376.0
2008-08-05 01:09:00,2.03379,2.03379,2.03358,2.03358,5740890.0
2008-08-05 01:10:00,2.03353,2.03355,2.03324,2.03324,11915300.0
2008-08-05 01:11:00,2.03331,2.03335,2.03322,2.03329,5680848.0
2008-08-05 01:12:00,2.03335,2.0335,2.03335,2.0335,6907769.0
2008-08-05 01:13:00,2.03344,2.03357,2.0332,2.0332,3219210.0
2008-08-05 01:14:00,2.0332,2.03342,2.03315,2.03342,12519552.0
2008-08-05 01:15:00,2.03346,2.03359,2.03344,2.03344,7359385.0
2008-08-05 01:16:00,2.0335,2.034,2.0335,2.034,14853540.0
2008-08-05 01:17:00,2.03396,2.03396,2.03333,2.03342,13781575.0
2008-08-05 01:18:00,2.03349,2.03368,2.03342,2.03353,12291269.0
2008-08-05 01:19:00,2.03338,2.03353,2.03338,2.03353,8256380.0
2008-08-05 01:20:00,2.03377,2.03406,2.03377,2.03394,16010198.0
2008-08-05 01:21:00,2.034,2.034,2.03365,2.03369,9324367.0
2008-08-05 01:22:00,2.03374,2.03378,2.03329,2.03329,43825890.0
2008-08-05 01:23:00,2.03365,2.03368,2.03359,2.03364,15091341.0
2008-08-05 01:24:00,2.03371,2.03393,2.03366,2.03393,5318467.0
2008-08-05 01:25:00,2.03396,2.03406,2.03381,2.03381,3519132.0
2008-08-05 01:26:00,2.03375,2.03382,2.03374,2.03376,4929798.0
2008-08-05 01:27:00,2.0337,2.03378,2.03365,2.03378,24817472.0
2008-08-05 01:28:00,2.03378,2.03378,2.03353,2.03363,8876215.0
2008-08-05 01:29:00,2.03347,2.03347,2.03326,2.03326,5852505.0
2008-08-05 01:30:00,2.03335,2.03339,2.03335,2.03339,19498476.0
2008-08-05 01:31:00,2.03332,2.03337,2.03323,2.03332,33087922.0
2008-08-05 01:32:00,2.03336,2.03352,2.03336,2.03349,4194549.0
2008-08-05 01:33:00,2.03352,2.03352,2.03333,2.03336,16937432.0
2008-08-05 01:34:00,2.03324,2.03324,2.03299,2.03299,2808508.0
2008-08-05 01:35:00,2.03318,2.03318,2.03304,2.03308,3953090.0
2008-08-05 01:36:00,2.03316,2.03316,2.03298,2.03298,8083682.0
2008-08-05 01:37:00,2.03294,2.03296,2.03285,2.03293,10872376.0
2008-08-05 01:38:00,2.03277,2.0328,2.03261,2.0328,19112436.0
2008-08-05 01:39:00,2.03273,2.03304,2.03273,2.03286,4050813.0
2008-08-05 01:40:00,2.03281,2.03287,2.03264,2.03287,9234306.0
2008-08-05 01:41:00,2.03283,2.03283,2.03251,2.03258,5680284.0
2008-08-05 01:42:00,2.03252,2.03283,2.03252,2.03265,15057330.0
2008-08-05 01:43:00,2.03247,2.03259,2.03218,2.03254,7645125.0
2008-08-05 01:44:00,2.03193,2.03247,2.03193,2.03237,4028912.0
2008-08-05 01:45:00,2.03227,2.03245,2.03227,2.03245,3816902.0
2008-08-05 01:46:00,2.03252,2.03256,2.03237,2.03237,11905280.0
2008-08-05 01:47:00,2.03251,2.03257,2.03236,2.03252,1276547.0
2008-08-05 01:48:00,2.03259,2.03259,2.03249,2.03249,17007752.0
2008-08-05 01:50:00,2.03256,2.03267,2.0324,2.0324,5195241.0
2008-08-05 01:51:00,2.03239,2.03239,2.03231,2.03233,6932871.0
2008-08-05 01:52:00,2.03206,2.03304,2.03206,2.03297,3437002.0
2008-08-05 01:53:00,2.03291,2.03291,2.03235,2.03236,20268326.0
2008-08-05 01:54:00,2.03225,2.03241,2.03217,2.03241,8703568.0
2008-08-05 01:55:00,2.03237,2.03242,2.03215,2.0322,19238590.0
2008-08-05 01:56:00,2.03225,2.03225,2.0317,2.03204,15944041.0
2008-08-05 01:57:00,2.03207,2.03211,2.03181,2.03181,16386826.0
2008-08-05 01:58:00,2.03209,2.03222,2.03209,2.03217,2481428.0
2008-08-05 01:59:00,2.03223,2.03223,2.03219,2.0322,10156673.0
2008-08-05 02:00:00,2.03248,2.03248,2.03231,2.03231,10417102.0
2008-08-05 02:01:00,2.03223,2.03227,2.0322,2.0322,2476477.0
2008-08-05 02:02:00,2.03198,2.03233,2.03198,2.03224,16302056.0
2008-08-05 02:03:00,2.03215,2.03246,2.03209,2.03246,16264454.0
2008-08-05 02:04:00,2.03249,2.03266,2.03246,2.03256,20025598.0
2008-08-05 02:05:00,2.03245,2.03256,2.03228,2.03256,8758749.0
2008-08-05 02:06:00,2.03255,2.03264,2.03244,2.03244,19076072.0
2008-08-05 02:07:00,2.0324,2.0324,2.03195,2.03195,3421946.0
2008-08-05 02:08:00,2.03232,2.03232,2.03225,2.03225,7231532.0
2008-08-05 02:09:00,2.03224,2.03239,2.03212,2.03226,5454895.0
2008-08-05 02:10:00,2.03216,2.0322,2.0319,2.0322,45872694.0
2008-08-05 02:11:00,2.03221,2.03238,2.03221,2.03237,17483298.0
2008-08-05 02:12:00,2.0324,2.03246,2.0321,2.03246,1199878.0
2008-08-05 02:13:00,2.03251,2.03325,2.03251,2.03323,11876774.0
2008-08-05 02:14:00,2.03329,2.03349,2.03329,2.03333,3885284.0
2008-08-05 02:15:00,2.03348,2.03367,2.03318,2.03318,3713283.0
2008-08-05 02:16:00,2.03374,2.03389,2.0334,2.03379,7046849.0
2008-08-05 02:17:00,2.03393,2.03413,2.03393,2.03403,15507034.0
2008-08-05 02:18:00,2.03419,2.03443,2.03409,2.03443,5431000.0
2008-08-05 02:19:00,2.03446,2.03462,2.03436,2.03462,8409349.0
2008-08-05 02:20:00,2.03465,2.0348,2.03465,2.03476,4223557.0
2008-08-05 02:21:00,2.03494,2.03512,2.03494,2.03511,17967883.0
2008-08-05 02:22:00,2.03522,2.03532,2.03515,2.03532,10778604.0
2008-08-05 02:23:00,2.03537,2.03563,2.03537,2.03563,8971900.0
2008-08-05 02:24:00,2.03558,2.03587,2.03558,2.03587,4347400.0
2008-08-05 02:25:00,2.03574,2.036,2.03574,2.036,2943002.0
2008-08-05 02:26:00,2.03605,2.03631,2.03605,2.03631,16447302.0
2008-08-05 02:27:00,2.03627,2.03676,2.03627,2.03676,4569723.0
2008-08-05 02:28:00,2.03676,2.03676,2.03646,2.03646,33932851.0
2008-08-05 02:29:00,2.0363,2.03649,2.03599,2.03649,18662401.0
2008-08-05 02:30:00,2.0364,2.0364,2.03615,2.03615,5602629.0
2008-08-05 02:31:00,2.03621,2.03624,2.03603,2.03624,9128152.0
2008-08-05 02:32:00,2.03619,2.03619,2.03597,2.03597,27338039.0
2008-08-05 02:33:00,2.03591,2.03591,2.03556,2.03556,4482856.0
2008-08-05 02:34:00,2.03555,2.03574,2.03555,2.03561,3627223.0
2008-08-05 02:35:00,2.0355,2.03595,2.03544,2.03588,5105564.0
2008-08-05 02:36:00,2.03587,2.03595,2.03584,2.0359,14657480.0
2008-08-05 02:37:00,2.03553,2.03602,2.03548,2.0359,42201147.0
2008-08-05 02:38:00,2.03592,2.03592,2.03577,2.0359,8734768.0
2008-08-05 02:39:00,2.03575,2.03595,2.03564,2.0357,16397172.0
2008-08-05 02:40:00,2.03576,2.03584,2.03574,2.03574,8025256.0
2008-08-05 02:41:00,2.03585,2.03596,2.0358,2.0359,11313759.0
2008-08-05 02:42:00,2.03604,2.03648,2.03595,2.03596,14647226.0
2008-08-05 02:43:00,2.03594,2.03645,2.03594,2.03645,13527814.0
2008-08-05 02:44:00,2.03647,2.03649,2.03639,2.03647,7347629.0
2008-08-05 02:45:00,2.03662,2.03674,2.0366,2.0366,12315120.0
2008-08-05 02:46:00,2.03671,2.03689,2.03671,2.03683,3232463.0
2008-08-05 02:47:00,2.03684,2.03684,2.03658,2.03658,7560216.0
2008-08-05 02:48:00,2.03656,2.03668,2.03655,2.03668,5473404.0
2008-08-05 02:49:00,2.03672,2.03698,2.03672,2.03698,11141000.0
2008-08-05 02:50:00,2.03706,2.03724,2.037,2.03724,6351246.0
2008-08-05 02:51:00,2.03735,2.03751,2.03735,2.03751,35078417.0
2008-08-05 02:52:00,2.03753,2.03755,2.03739,2.03751,21011631.0
2008-08-05 02:53:00,2.03745,2.03759,2.03735,2.03735,6468206.0
2008-08-05 02:54:00,2.03731,2.03745,2.03731,2.03732,6658872.0
2008-08-05 02:55:00,2.03713,2.03722,2.03681,2.03722,1788447.0
2008-08-05 02:56:00,2.0372,2.0372,2.03693,2.03699,7524719.0
2008-08-05 02:57:00,2.03702,2.03724,2.03702,2.03724,5158100.0
2008-08-05 02:58:00,2.03714,2.03723,2.03694,2.03694,5793338.0
2008-08-05 02:59:00,2.03688,2.03705,2.03678,2.0368,27244441.0
2008-08-05 03:00:00,2.0369,2.03693,2.03675,2.03693,5013570.0
2008-08-05 03:01:00,2.03696,2.03696,2.03686,2.03696,7095324.0
2008-08-05 03:02:00,2.03709,2.03709,2.03683,2.03686,9506861.0
2008-08-05 03:03:00,2.03674,2.03681,2.03657,2.03657,3322901.0
2008-08-05 03:04:00,2.03663,2.03663,2.03639,2.03639,1413439.0
2008-08-05 03:05:00,2.03622,2.03622,2.03592,2.03612,1865296.0
2008-08-05 03:06:00,2.03623,2.03625,2.03612,2.03613,8152438.0
2008-08-05 03:07:00,2.036,2.03637,2.036,2.03637,8810351.0
2008-08-05 03:08:00,2.03644,2.03644,2.03613,2.03622,10550816.0
2008-08-05 03:09:00,2.03625,2.03632,2.03604,2.03604,1196559.0
2008-08-05 03:10:00,2.03581,2.03595,2.03581,2.03589,2614207.0
2008-08-05 03:11:00,2.03592,2.03592,2.03572,2.03572,20546908.0
2008-08-05 03:12:00,2.03579,2.03601,2.03579,2.03601,7305905.0
2008-08-05 03:13:00,2.03604,2.03627,2.03593,2.03627,12148807.0
2008-08-05 03:14:00,2.03632,2.03632,2.03606,2.03606,7337827.0
2008-08-05 03:15:00,2.03599,2.03603,2.03595,2.03595,13046198.0
2008-08-05 03:16:00,2.03586,2.03587,2.03566,2.03566,2740888.0
2008-08-05 03:17:00,2.03572,2.03572,2.0355,2.03564,1150430.0
2008-08-05 03:18:00,2.03593,2.0361,2.03593,2.03596,10668129.0
2008-08-05 03:19:00,2.03577,2.03581,2.03564,2.03581,5500547.0
2008-08-05 03:20:00,2.03576,2.03591,2.03544,2.03591,12114247.0
2008-08-05 03:21:00,2.036,2.03601,2.03588,2.0359,11809548.0
2008-08-05 03:22:00,2.0359,2.03602,2.03581,2.03602,5043808.0
2008-08-05 03:23:00,2.0361,2.03628,2.0361,2.03627,28346925.0
2008-08-05 03:24:00,2.03634,2.03644,2.03621,2.03644,3878118.0
2008-08-05 03:25:00,2.03636,2.03646,2.03628,2.03628,2993965.0
2008-08-05 03:26:00,2.03621,2.03627,2.03577,2.03577,4407289.0
2008-08-05 03:27:00,2.03589,2.03616,2.03589,2.03603,6709630.0
2008-08-05 03:28:00,2.03602,2.03602,2.03589,2.03597,8413803.0
2008-08-05 03:29:00,2.03598,2.03626,2.03596,2.03626,11191294.0
2008-08-05 03:30:00,2.03625,2.03632,2.03624,2.03624,2855701.0
2008-08-05 03:31:00,2.0362,2.0362,2.03599,2.03599,7244144.0
2008-08-05 03:32:00,2.03613,2.03615,2.03605,2.03611,4615282.0
2008-08-05 03:33:00,2.03616,2.0362,2.03614,2.03615,45648919.0
2008-08-05 03:34:00,2.03607,2.03614,2.03607,2.03614,1667200.0
2008-08-05 03:35:00,2.03605,2.03612,2.0356,2.0356,3884005.0
2008-08-05 03:36:00,2.03587,2.036,2.03587,2.03595,9805681.0
2008-08-05 03:37:00,2.03589,2.03589,2.03555,2.03574,8452618.0
2008-08-05 03:38:00,2.03569,2.03569,2.03548,2.03563,6783428.0
2008-08-05 03:39:00,2.03559,2.03559,2.03553,2.03555,54658791.0
2008-08-05 03:40:00,2.03542,2.03545,2.03539,2.03542,5758315.0
2008-08-05 03:41:00,2.03541,2.03569,2.03541,2.0355,5472021.0
2008-08-05 03:42:00,2.03545,2.03546,2.03519,2.03519,4760509.0
2008-08-05 03:43:00,2.03508,2.03508,2.03468,2.03468,3689800.0
2008-08-05 03:44:00,2.03469,2.03469,2.03441,2.03465,8064847.0
2008-08-05 03:45:00,2.03461,2.03469,2.03456,2.03459,1954604.0
2008-08-05 03:46:00,2.03456,2.03468,2.0345,2.0345,9420189.0
2008-08-05 03:47:00,2.03443,2.03445,2.0344,2.0344,2020720.0
2008-08-05 03:48:00,2.03448,2.03451,2.03431,2.03431,25585066.0
2008-08-05 03:49:00,2.03436,2.03442,2.0343,2.0343,17725719.0
2008-08-05 03:50:00,2.03435,2.03435,2.03428,2.03428,6292268.0
2008-08-05 03:51:00,2.03431,2.03443,2.03431,2.03438,9756894.0
2008-08-05 03:52:00,2.03436,2.03462,2.03433,2.03462,6059090.0
2008-08-05 03:53:00,2.03465,2.03468,2.03453,2.03468,3760036.0
2008-08-05 03:54:00,2.03476,2.03477,2.03459,2.03472,28357421.0
2008-08-05 03:55:00,2.03465,2.03481,2.03465,2.03475,8914356.0
2008-08-05 03:56:00,2.0347,2.03479,2.03468,2.03476,7668836.0
2008-08-05 03:57:00,2.03467,2.03467,2.03449,2.03462,3677934.0
2008-08-05 03:58:00,2.03459,2.03466,2.03317,2.03448,12357325.0
2008-08-05 03:59:00,2.03448,2.03448,2.03443,2.03446,7808867.0
2008-08-05 04:00:00,2.03441,2.03441,2.03419,2.03422,5223611.0
2008-08-05 04:01:00,2.03422,2.03424,2.03405,2.03405,9580063.0
2008-08-05 04:02:00,2.03418,2.03418,2.03396,2.03406,30460245.0
2008-08-05 04:03:00,2.03408,2.03424,2.03408,2.03424,5725128.0
2008-08-05 04:04:00,2.03424,2.03438,2.03424,2.03438,7564295.0
2008-08-05 04:05:00,2.03426,2.03426,2.03401,2.03426,17562637.0
2008-08-05 04:06:00,2.03437,2.03455,2.03425,2.03455,10320211.0
2008-08-05 04:07:00,2.03432,2.03438,2.03406,2.03413,9283067.0
2008-08-05 04:08:00,2.03358,2.0341,2.03358,2.03408,6653237.0
2008-08-05 04:09:00,2.03408,2.03415,2.03397,2.03397,5399012.0
2008-08-05 04:10:00,2.03387,2.03389,2.03378,2.03387,2191392.0
2008-08-05 04:11:00,2.03397,2.0341,2.03378,2.03403,1136795.0
2008-08-05 04:12:00,2.03412,2.03421,2.03408,2.03421,8844011.0
2008-08-05 04:13:00,2.03415,2.03417,2.03407,2.03411,21574441.0
2008-08-05 04:14:00,2.03422,2.03428,2.03417,2.03417,4813723.0
2008-08-05 04:15:00,2.03406,2.03407,2.0338,2.03398,7181725.0
2008-08-05 04:16:00,2.03401,2.03412,2.03363,2.03411,6093164.0
2008-08-05 04:17:00,2.03413,2.03425,2.03413,2.03417,5922843.0
2008-08-05 04:18:00,2.03426,2.03436,2.03417,2.03425,3437438.0
2008-08-05 04:19:00,2.0342,2.03434,2.03419,2.03434,18980215.0
2008-08-05 04:20:00,2.0343,2.03465,2.0343,2.03465,10995286.0
2008-08-05 04:21:00,2.03463,2.03479,2.03453,2.0347,9702378.0
2008-08-05 04:22:00,2.03466,2.035,2.03466,2.03491,4807631.0
2008-08-05 04:23:00,2.03487,2.0349,2.03482,2.03483,2828295.0
2008-08-05 04:24:00,2.03485,2.03498,2.03482,2.03498,2583324.0
2008-08-05 04:25:00,2.03508,2.03522,2.03507,2.03507,5543946.0
2008-08-05 04:26:00,2.03496,2.0351,2.03496,2.0351,7793419.0
2008-08-05 04:27:00,2.03503,2.03503,2.03479,2.03479,2840799.0
2008-08-05 04:28:00,2.03467,2.03467,2.03442,2.03445,3021740.0
2008-08-05 04:29:00,2.03432,2.03469,2.03432,2.03469,7424944.0
2008-08-05 04:30:00,2.03461,2.03464,2.03456,2.03462,4364602.0
2008-08-05 04:31:00,2.03461,2.03469,2.03456,2.03469,7439562.0
2008-08-05 04:32:00,2.03457,2.03472,2.03457,2.03472,3213143.0
2008-08-05 04:33:00,2.03472,2.03482,2.03462,2.03462,4142005.0
2008-08-05 04:34:00,2.03468,2.03469,2.03449,2.03449,3965588.0
2008-08-05 04:35:00,2.03454,2.03475,2.03435,2.03475,5822972.0
2008-08-05 04:36:00,2.03475,2.03475,2.0346,2.03469,2549471.0
2008-08-05 04:37:00,2.03469,2.03483,2.03462,2.03483,6367515.0
2008-08-05 04:38:00,2.03477,2.03477,2.03439,2.03468,4150683.0
2008-08-05 04:39:00,2.03477,2.03512,2.03469,2.03512,1118512.0
2008-08-05 04:40:00,2.03515,2.03536,2.03514,2.03516,11926048.0
2008-08-05 04:41:00,2.03503,2.03503,2.03462,2.03472,6638172.0
2008-08-05 04:42:00,2.03467,2.03467,2.03428,2.03428,7286400.0
2008-08-05 04:43:00,2.03439,2.03443,2.03429,2.03443,3926919.0
2008-08-05 04:44:00,2.03448,2.03485,2.03448,2.03485,8086275.0
2008-08-05 04:45:00,2.03477,2.0348,2.03468,2.03477,10910196.0
2008-08-05 04:46:00,2.03484,2.03484,2.03463,2.03463,7006525.0
2008-08-05 04:48:00,2.03473,2.03501,2.03473,2.03501,1971589.0
2008-08-05 04:49:00,2.03513,2.03557,2.03388,2.03388,8204201.0
2008-08-05 04:50:00,2.03524,2.03529,2.03507,2.03507,5950920.0
2008-08-05 04:51:00,2.03484,2.03504,2.03484,2.03493,8827958.0
2008-08-05 04:52:00,2.03506,2.03527,2.03503,2.03523,9375533.0
2008-08-05 04:53:00,2.03524,2.03525,2.03505,2.03505,7620907.0
2008-08-05 04:54:00,2.03518,2.03529,2.03517,2.03529,12553726.0
2008-08-05 04:55:00,2.03521,2.03521,2.03504,2.03506,5015832.0
2008-08-05 04:56:00,2.03506,2.03523,2.03498,2.03523,13115781.0
2008-08-05 04:57:00,2.03529,2.03544,2.03507,2.03507,1242095.0
2008-08-05 04:58:00,2.03548,2.03548,2.03525,2.03533,6571448.0
2008-08-05 04:59:00,2.03536,2.03537,2.03522,2.03537,2605598.0
2008-08-05 05:00:00,2.03537,2.03548,2.03537,2.03545,8064254.0
2008-08-05 05:01:00,2.0354,2.0354,2.03523,2.0354,10376638.0
2008-08-05 05:02:00,2.03537,2.0355,2.03528,2.03548,10883906.0
2008-08-05 05:03:00,2.03548,2.03565,2.03511,2.03565,2295534.0
2008-08-05 05:04:00,2.03574,2.03579,2.03555,2.03563,2452495.0
2008-08-05 05:05:00,2.03566,2.03567,2.03548,2.03564,5905064.0
2008-08-05 05:06:00,2.03576,2.03599,2.03576,2.03592,5240846.0
2008-08-05 05:07:00,2.03596,2.03601,2.03575,2.03601,5751637.0
2008-08-05 05:08:00,2.03596,2.03596,2.03557,2.03561,11975360.0
2008-08-05 05:09:00,2.03564,2.03564,2.03553,2.03553,1475028.0
2008-08-05 05:10:00,2.03545,2.03552,2.03542,2.03546,24760659.0
2008-08-05 05:11:00,2.03532,2.03542,2.03532,2.03535,6962354.0
2008-08-05 05:12:00,2.03546,2.03552,2.03531,2.03531,12605505.0
2008-08-05 05:13:00,2.0354,2.03553,2.03529,2.03553,9073411.0
2008-08-05 05:14:00,2.0357,2.03571,2.03526,2.03536,3009532.0
2008-08-05 05:15:00,2.03552,2.03569,2.03552,2.03552,3620764.0
2008-08-05 05:16:00,2.03544,2.03563,2.03531,2.03549,11443183.0
2008-08-05 05:17:00,2.0356,2.03579,2.03558,2.03579,2654357.0
2008-08-05 05:18:00,2.03586,2.0359,2.03575,2.03575,3717359.0
2008-08-05 05:19:00,2.03564,2.03564,2.03554,2.03563,12305233.0
2008-08-05 05:20:00,2.03571,2.03586,2.03571,2.03586,12711642.0
2008-08-05 05:21:00,2.03573,2.03595,2.03573,2.03582,8732493.0
2008-08-05 05:22:00,2.03575,2.03575,2.0355,2.0355,3375598.0
2008-08-05 05:24:00,2.03545,2.03571,2.03545,2.03551,7857295.0
2008-08-05 05:25:00,2.03548,2.03566,2.03548,2.03557,6573599.0
2008-08-05 05:26:00,2.03569,2.03571,2.03533,2.03533,5529065.0
2008-08-05 05:27:00,2.0353,2.0353,2.03498,2.03518,6063526.0
2008-08-05 05:28:00,2.03529,2.03576,2.03519,2.03576,8346484.0
2008-08-05 05:29:00,2.03572,2.03572,2.03529,2.03529,5704192.0
2008-08-05 05:30:00,2.03506,2.0351,2.03479,2.03508,7055485.0
2008-08-05 05:31:00,2.03512,2.03523,2.03489,2.03509,8436246.0
2008-08-05 05:32:00,2.03511,2.03517,2.03489,2.03494,2216222.0
2008-08-05 05:33:00,2.03501,2.0351,2.03501,2.0351,6917668.0
2008-08-05 05:34:00,2.03504,2.03509,2.03504,2.03508,5132778.0
2008-08-05 05:35:00,2.03502,2.03502,2.03465,2.03465,12583996.0
2008-08-05 05:36:00,2.03459,2.03459,2.03431,2.03433,9454296.0
2008-08-05 05:37:00,2.0342,2.03437,2.03415,2.03437,15714610.0
2008-08-05 05:38:00,2.03449,2.03466,2.03449,2.03466,4237618.0
2008-08-05 05:39:00,2.03463,2.03463,2.03402,2.03436,7831689.0
2008-08-05 05:40:00,2.03464,2.03484,2.03464,2.03483,4325271.0
2008-08-05 05:41:00,2.03479,2.03493,2.03478,2.03492,32615662.0
2008-08-05 05:42:00,2.03495,2.03506,2.03493,2.03501,12060318.0
2008-08-05 05:43:00,2.03503,2.03518,2.03503,2.03518,18147589.0
2008-08-05 05:44:00,2.03491,2.03497,2.03479,2.03489,5574979.0
2008-08-05 05:45:00,2.03499,2.03524,2.03499,2.0352,3606044.0
2008-08-05 05:46:00,2.03531,2.03555,2.03531,2.03555,2195994.0
2008-08-05 05:47:00,2.03555,2.03556,2.03405,2.03544,6804983.0
2008-08-05 05:48:00,2.03548,2.03548,2.03513,2.03517,4246143.0
2008-08-05 05:49:00,2.03516,2.03543,2.03509,2.03543,6186412.0
2008-08-05 05:50:00,2.03535,2.03561,2.03535,2.03561,11195976.0
2008-08-05 05:51:00,2.03565,2.03594,2.03565,2.03594,9706943.0
2008-08-05 05:52:00,2.03601,2.03633,2.03601,2.03633,9421431.0
2008-08-05 05:53:00,2.03637,2.03641,2.03626,2.03638,19746424.0
2008-08-05 05:54:00,2.03625,2.03638,2.03609,2.03636,2964911.0
2008-08-05 05:55:00,2.03631,2.03632,2.03613,2.03616,20932583.0
2008-08-05 05:56:00,2.0362,2.03633,2.0362,2.03621,2529461.0
2008-08-05 05:57:00,2.03614,2.03614,2.03594,2.03594,16574374.0
2008-08-05 05:58:00,2.03585,2.03585,2.03573,2.03582,1772294.0
2008-08-05 05:59:00,2.03575,2.03575,2.03557,2.03562,10092026.0
2008-08-05 06:00:00,2.03576,2.03607,2.03576,2.03601,11194138.0
2008-08-05 06:01:00,2.03618,2.03618,2.03609,2.03615,2659633.0
2008-08-05 06:02:00,2.03616,2.03621,2.03609,2.03609,13027705.0
2008-08-05 06:03:00,2.03612,2.03621,2.03612,2.03616,1807350.0
2008-08-05 06:04:00,2.03617,2.03617,2.0359,2.0359,3096699.0
2008-08-05 06:05:00,2.03581,2.03585,2.0358,2.03581,8668566.0
2008-08-05 06:06:00,2.03594,2.03637,2.03594,2.036,2566335.0
2008-08-05 06:07:00,2.03601,2.03602,2.03567,2.03602,29668685.0
2008-08-05 06:08:00,2.03605,2.03613,2.03598,2.03605,25697067.0
2008-08-05 06:09:00,2.03609,2.03612,2.03596,2.03606,8205201.0
2008-08-05 06:10:00,2.03611,2.03641,2.03604,2.03641,8154440.0
2008-08-05 06:11:00,2.03646,2.03661,2.03646,2.03655,5184591.0
2008-08-05 06:12:00,2.0367,2.03701,2.03667,2.03701,4647478.0
2008-08-05 06:13:00,2.03721,2.03721,2.037,2.037,9682202.0
2008-08-05 06:14:00,2.03706,2.03707,2.03702,2.03705,2188272.0
2008-08-05 06:15:00,2.03706,2.03706,2.03705,2.03705,9278231.0
2008-08-05 06:16:00,2.037,2.03704,2.03695,2.03704,3984777.0
2008-08-05 06:17:00,2.0369,2.03718,2.0369,2.03718,2825336.0
2008-08-05 06:18:00,2.03725,2.03725,2.03659,2.03701,25974521.0
2008-08-05 06:19:00,2.03712,2.03737,2.03712,2.03722,2231999.0
2008-08-05 06:20:00,2.03723,2.03733,2.03719,2.03731,4002049.0
2008-08-05 06:21:00,2.03732,2.03732,2.0371,2.03718,16057900.0
2008-08-05 06:22:00,2.03723,2.03723,2.03702,2.03702,14562334.0
2008-08-05 06:23:00,2.03684,2.03727,2.03684,2.03727,882565.0
2008-08-05 06:24:00,2.03733,2.0375,2.03731,2.03731,8365863.0
2008-08-05 06:25:00,2.03711,2.03711,2.03694,2.03698,18685281.0
2008-08-05 06:26:00,2.03703,2.03765,2.03703,2.03765,4173119.0
2008-08-05 06:27:00,2.03768,2.03793,2.03732,2.03732,3272581.0
2008-08-05 06:28:00,2.03721,2.03721,2.03577,2.03721,1379543.0
2008-08-05 06:29:00,2.03728,2.03736,2.03721,2.03722,6292424.0
2008-08-05 06:30:00,2.03717,2.03727,2.03708,2.03727,9301010.0
2008-08-05 06:31:00,2.03724,2.03726,2.03711,2.03716,7811606.0
2008-08-05 06:32:00,2.03718,2.03721,2.03712,2.03721,12720273.0
2008-08-05 06:33:00,2.0371,2.03726,2.03704,2.03708,1182938.0
2008-08-05 06:34:00,2.03698,2.03707,2.03678,2.03707,2766990.0
2008-08-05 06:35:00,2.03712,2.03733,2.03712,2.03733,4602426.0
2008-08-05 06:36:00,2.03736,2.03761,2.03732,2.03761,9524148.0
2008-08-05 06:37:00,2.03761,2.03784,2.03761,2.03783,7054151.0
2008-08-05 06:38:00,2.03793,2.03814,2.03793,2.03814,4582148.0
2008-08-05 06:39:00,2.03815,2.03829,2.03815,2.03829,10448300.0
2008-08-05 06:40:00,2.03835,2.03862,2.03835,2.0386,5924462.0
2008-08-05 06:41:00,2.03864,2.03881,2.03864,2.0388,8025251.0
2008-08-05 06:42:00,2.03889,2.03907,2.03884,2.03902,2351733.0
2008-08-05 06:43:00,2.03913,2.03944,2.03913,2.03944,7894663.0
2008-08-05 06:44:00,2.03957,2.03979,2.03957,2.03979,13468506.0
2008-08-05 06:45:00,2.03982,2.04007,2.03972,2.04007,4580730.0
2008-08-05 06:46:00,2.04011,2.04033,2.04011,2.04019,3374687.0
2008-08-05 06:47:00,2.0401,2.0401,2.03989,2.03989,7314400.0
2008-08-05 06:48:00,2.03996,2.04017,2.03996,2.03996,8793459.0
2008-08-05 06:49:00,2.04007,2.04007,2.03969,2.03988,9388246.0
2008-08-05 06:50:00,2.03993,2.04023,2.03975,2.04023,14716668.0
2008-08-05 06:51:00,2.04031,2.0405,2.04029,2.0405,6600612.0
2008-08-05 06:52:00,2.04047,2.04069,2.04039,2.04059,13000842.0
2008-08-05 06:53:00,2.0408,2.04083,2.04064,2.04071,7426280.0
2008-08-05 06:54:00,2.04064,2.04064,2.04036,2.04042,6702297.0
2008-08-05 06:55:00,2.04022,2.0405,2.04022,2.0405,10556147.0
2008-08-05 06:56:00,2.0405,2.0405,2.04021,2.04021,3177977.0
2008-08-05 06:57:00,2.04016,2.0405,2.04016,2.0405,4761649.0
2008-08-05 06:58:00,2.0405,2.04084,2.0405,2.04083,6625109.0
2008-08-05 06:59:00,2.04088,2.04103,2.04061,2.04061,7616368.0
2008-08-05 07:00:00,2.04059,2.04075,2.04048,2.04063,3527678.0
2008-08-05 07:01:00,2.04066,2.04075,2.04051,2.04062,4815859.0
2008-08-05 07:02:00,2.04068,2.04072,2.04063,2.04069,11911887.0
2008-08-05 07:03:00,2.04054,2.04054,2.03996,2.03996,6132308.0
2008-08-05 07:04:00,2.03988,2.03988,2.0396,2.03972,8462754.0
2008-08-05 07:05:00,2.03976,2.03993,2.03976,2.03982,13682498.0
2008-08-05 07:06:00,2.03983,2.0399,2.03959,2.03989,3371316.0
2008-08-05 07:07:00,2.03986,2.04007,2.03986,2.03999,8429949.0
2008-08-05 07:08:00,2.03988,2.04034,2.03988,2.04034,8793073.0
2008-08-05 07:09:00,2.04038,2.04051,2.04026,2.04051,6427125.0
2008-08-05 07:10:00,2.04049,2.04072,2.04047,2.04055,5618014.0
2008-08-05 07:11:00,2.04055,2.04055,2.03879,2.04034,4585632.0
2008-08-05 07:12:00,2.04034,2.04034,2.0398,2.0398,8098498.0
2008-08-05 07:13:00,2.03976,2.04015,2.03976,2.04015,3936644.0
2008-08-05 07:14:00,2.0402,2.04025,2.04009,2.04025,6351193.0
2008-08-05 07:15:00,2.04032,2.04032,2.04004,2.04004,18263317.0
2008-08-05 07:16:00,2.04011,2.0402,2.04001,2.04001,12385857.0
2008-08-05 07:17:00,2.03993,2.03997,2.03984,2.03997,11928429.0
2008-08-05 07:18:00,2.04009,2.04029,2.04004,2.04029,14993278.0
2008-08-05 07:19:00,2.04031,2.04039,2.04021,2.04035,4952209.0
2008-08-05 07:20:00,2.04016,2.04019,2.0399,2.04019,1758812.0
2008-08-05 07:21:00,2.0401,2.04038,2.0401,2.04025,11472000.0
2008-08-05 07:22:00,2.04021,2.04036,2.04021,2.04027,3262435.0
2008-08-05 07:23:00,2.04055,2.04055,2.0403,2.04041,3584722.0
2008-08-05 07:24:00,2.04057,2.04072,2.04048,2.04071,6752131.0
2008-08-05 07:25:00,2.0408,2.04105,2.04064,2.04105,3813470.0
2008-08-05 07:26:00,2.04118,2.0414,2.04105,2.0414,3718865.0
2008-08-05 07:27:00,2.04148,2.04156,2.0414,2.04154,3084413.0
2008-08-05 07:28:00,2.04155,2.04155,2.04133,2.04138,4233800.0
2008-08-05 07:29:00,2.04138,2.04151,2.04128,2.04135,5718723.0
2008-08-05 07:30:00,2.04126,2.04126,2.04099,2.04099,8507166.0
2008-08-05 07:31:00,2.04101,2.04123,2.04101,2.04123,7933903.0
2008-08-05 07:32:00,2.04119,2.04119,2.04097,2.04097,2519279.0
2008-08-05 07:33:00,2.04098,2.04131,2.04087,2.04125,3761570.0
2008-08-05 07:34:00,2.04128,2.04129,2.041,2.04129,7305301.0
2008-08-05 07:35:00,2.04112,2.04112,2.04077,2.0408,3430558.0
2008-08-05 07:36:00,2.04067,2.04067,2.0403,2.04033,21139072.0
2008-08-05 07:37:00,2.04033,2.04033,2.04021,2.04021,12284165.0
2008-08-05 07:38:00,2.04021,2.0403,2.04017,2.04029,5571721.0
2008-08-05 07:39:00,2.04017,2.04017,2.03973,2.03973,1928428.0
2008-08-05 07:40:00,2.03974,2.03974,2.03957,2.03961,5972883.0
2008-08-05 07:41:00,2.03958,2.03964,2.03941,2.03964,6051708.0
2008-08-05 07:42:00,2.03965,2.03977,2.03965,2.03977,4556154.0
2008-08-05 07:43:00,2.03983,2.03996,2.03979,2.03989,2936142.0
2008-08-05 07:44:00,2.03994,2.03994,2.03978,2.03978,6077585.0
2008-08-05 07:45:00,2.03976,2.03989,2.03967,2.03978,21415259.0
2008-08-05 07:46:00,2.0399,2.04013,2.03989,2.04013,7637434.0
2008-08-05 07:47:00,2.04026,2.04038,2.04016,2.04016,6336078.0
2008-08-05 07:48:00,2.04018,2.04018,2.03994,2.04003,3155422.0
2008-08-05 07:49:00,2.03995,2.03995,2.03961,2.03967,11923529.0
2008-08-05 07:50:00,2.03966,2.03969,2.03938,2.03938,5919017.0
2008-08-05 07:51:00,2.03937,2.0394,2.03901,2.03901,3502506.0
2008-08-05 07:52:00,2.03898,2.03928,2.03898,2.03928,13003107.0
2008-08-05 07:53:00,2.03946,2.03995,2.03946,2.03989,15248378.0
2008-08-05 07:54:00,2.03993,2.04009,2.03985,2.04001,16013447.0
2008-08-05 07:55:00,2.03985,2.03985,2.03904,2.03973,6431607.0
2008-08-05 07:56:00,2.03954,2.03975,2.03924,2.03924,5737024.0
2008-08-05 07:57:00,2.0392,2.03932,2.039,2.03932,11302208.0
2008-08-05 07:58:00,2.0392,2.0392,2.03864,2.03864,1151639.0
2008-08-05 07:59:00,2.03858,2.03863,2.03842,2.03842,23562524.0
2008-08-05 08:00:00,2.03826,2.03832,2.0381,2.0381,3281590.0
2008-08-05 08:01:00,2.03804,2.03804,2.03777,2.03779,9269008.0
2008-08-05 08:02:00,2.03779,2.03779,2.03748,2.03755,2638015.0
2008-08-05 08:03:00,2.0375,2.0375,2.03718,2.03718,2753451.0
2008-08-05 08:04:00,2.03705,2.03722,2.03683,2.03683,14196514.0
2008-08-05 08:05:00,2.03687,2.03693,2.0368,2.0368,3400383.0
2008-08-05 08:06:00,2.03698,2.03714,2.03688,2.03688,3162843.0
2008-08-05 08:07:00,2.03694,2.03694,2.03676,2.03693,4393086.0
2008-08-05 08:08:00,2.03704,2.03714,2.03699,2.03709,5970141.0
2008-08-05 08:09:00,2.03714,2.03715,2.03684,2.03711,20116085.0
2008-08-05 08:10:00,2.03719,2.03738,2.03717,2.03724,2749641.0
2008-08-05 08:11:00,2.03736,2.03736,2.03712,2.03716,2890566.0
2008-08-05 08:12:00,2.03701,2.03701,2.03679,2.03679,3621730.0
2008-08-05 08:13:00,2.03679,2.03689,2.03678,2.03688,13354184.0
2008-08-05 08:14:00,2.03688,2.03696,2.03677,2.03683,18998449.0
2008-08-05 08:15:00,2.03688,2.03707,2.03675,2.03707,4834059.0
2008-08-05 08:16:00,2.03718,2.03746,2.03718,2.03746,10152271.0
2008-08-05 08:17:00,2.03746,2.03759,2.03744,2.03759,11869164.0
2008-08-05 08:18:00,2.03755,2.03755,2.03732,2.03732,3939339.0
2008-08-05 08:19:00,2.0375,2.03761,2.03748,2.0376,2438008.0
2008-08-05 08:20:00,2.03764,2.03789,2.03764,2.03784,25135225.0
2008-08-05 08:21:00,2.03794,2.03809,2.03793,2.03809,3586217.0
2008-08-05 08:22:00,2.03817,2.03855,2.03803,2.03855,24207131.0
2008-08-05 08:23:00,2.03848,2.03848,2.03812,2.03812,3765899.0
2008-08-05 08:24:00,2.03813,2.03816,2.0379,2.0379,6890224.0
2008-08-05 08:25:00,2.03804,2.03807,2.03793,2.03807,6852055.0
2008-08-05 08:26:00,2.03806,2.03807,2.0379,2.03803,18895342.0
2008-08-05 08:27:00,2.03815,2.03837,2.03808,2.03837,4625682.0
2008-08-05 08:28:00,2.03823,2.0383,2.03792,2.03792,3670618.0
2008-08-05 08:29:00,2.03798,2.03823,2.03798,2.03809,2920153.0
2008-08-05 08:30:00,2.03817,2.03826,2.03797,2.03826,12429121.0
2008-08-05 08:31:00,2.03828,2.03848,2.03827,2.03848,9986804.0
2008-08-05 08:32:00,2.03857,2.03876,2.03857,2.03871,3708661.0
2008-08-05 08:33:00,2.03864,2.03864,2.03841,2.03858,8090735.0
2008-08-05 08:34:00,2.03844,2.03844,2.03805,2.03805,3729489.0
2008-08-05 08:35:00,2.03791,2.03791,2.03747,2.03753,4868035.0
2008-08-05 08:36:00,2.03759,2.03776,2.03759,2.03771,6574843.0
2008-08-05 08:37:00,2.03756,2.0377,2.03746,2.03748,4166913.0
2008-08-05 08:38:00,2.03756,2.03788,2.0375,2.0375,1851848.0
2008-08-05 08:39:00,2.0374,2.03742,2.03706,2.03742,5142781.0
2008-08-05 08:40:00,2.03744,2.03758,2.03743,2.03747,1519660.0
2008-08-05 08:41:00,2.03747,2.03747,2.03724,2.03724,5448415.0
2008-08-05 08:42:00,2.0373,2.03755,2.0373,2.03732,4037130.0
2008-08-05 08:43:00,2.03747,2.03753,2.03733,2.03733,9107524.0
2008-08-05 08:44:00,2.03749,2.03813,2.03749,2.03785,8960679.0
2008-08-05 08:45:00,2.03737,2.03779,2.03737,2.03773,9863535.0
2008-08-05 08:46:00,2.03769,2.03781,2.0376,2.03778,6423176.0
2008-08-05 08:47:00,2.03804,2.03842,2.03804,2.03842,4461378.0
2008-08-05 08:48:00,2.03848,2.03861,2.03836,2.03836,13620475.0
2008-08-05 08:49:00,2.03834,2.03874,2.03834,2.03874,2551104.0
2008-08-05 08:50:00,2.03869,2.03898,2.03869,2.03888,5093550.0
2008-08-05 08:51:00,2.03901,2.03943,2.03901,2.03943,3833731.0
2008-08-05 08:52:00,2.03946,2.03951,2.03924,2.03924,4577081.0
2008-08-05 08:53:00,2.03931,2.03931,2.03919,2.03921,12742342.0
2008-08-05 08:54:00,2.03923,2.03929,2.03917,2.03929,7192463.0
2008-08-05 08:55:00,2.03925,2.03925,2.03904,2.03919,6675055.0
2008-08-05 08:56:00,2.03922,2.03932,2.03922,2.03924,4231688.0
2008-08-05 08:57:00,2.03926,2.03926,2.03903,2.03915,24839584.0
2008-08-05 08:58:00,2.03919,2.0397,2.03919,2.0397,4294496.0
2008-08-05 08:59:00,2.03982,2.04014,2.03982,2.04014,18536725.0
2008-08-05 09:00:00,2.04034,2.04043,2.04025,2.04025,4991118.0
2008-08-05 09:01:00,2.04019,2.04048,2.04019,2.04037,28152304.0
2008-08-05 09:02:00,2.04023,2.04023,2.04005,2.04005,1639417.0
2008-08-05 09:03:00,2.04009,2.04015,2.0399,2.0399,1841259.0
2008-08-05 09:04:00,2.03977,2.03977,2.03943,2.03943,17861769.0
2008-08-05 09:05:00,2.0394,2.03952,2.03928,2.03952,3242982.0
2008-08-05 09:06:00,2.03958,2.03988,2.03958,2.03988,2194528.0
2008-08-05 09:07:00,2.03981,2.04007,2.0398,2.03988,4249198.0
2008-08-05 09:08:00,2.03968,2.03968,2.03929,2.03929,8958473.0
2008-08-05 09:09:00,2.0392,2.0392,2.03874,2.03898,8982599.0
2008-08-05 09:10:00,2.03898,2.03898,2.03883,2.03883,3737796.0
2008-08-05 09:11:00,2.03894,2.03904,2.03887,2.039,18840552.0
2008-08-05 09:12:00,2.03895,2.03906,2.0388,2.0388,26030639.0
2008-08-05 09:13:00,2.03864,2.03864,2.03849,2.03856,6996096.0
2008-08-05 09:14:00,2.03855,2.03863,2.03843,2.03863,4148190.0
2008-08-05 09:15:00,2.03864,2.03864,2.03809,2.03809,12974256.0
2008-08-05 09:16:00,2.03816,2.03816,2.0379,2.0379,10077878.0
2008-08-05 09:17:00,2.03788,2.03801,2.03753,2.03801,14268549.0
2008-08-05 09:18:00,2.038,2.03809,2.03793,2.038,11042892.0
2008-08-05 09:19:00,2.03789,2.03795,2.03776,2.0379,27867545.0
2008-08-05 09:20:00,2.03803,2.03817,2.03785,2.03785,2251684.0
2008-08-05 09:21:00,2.03781,2.0379,2.03767,2.0379,1601925.0
2008-08-05 09:22:00,2.03798,2.03822,2.03798,2.03822,5881204.0
2008-08-05 09:23:00,2.0382,2.0382,2.03798,2.03814,14237775.0
2008-08-05 09:24:00,2.03817,2.03845,2.03817,2.03845,5499941.0
2008-08-05 09:25:00,2.03854,2.03867,2.03852,2.03852,6170719.0
2008-08-05 09:26:00,2.03807,2.03849,2.03807,2.03849,2131490.0
2008-08-05 09:27:00,2.0384,2.0385,2.03827,2.03839,8515324.0
2008-08-05 09:28:00,2.03837,2.03848,2.03819,2.03819,23526032.0
2008-08-05 09:29:00,2.03811,2.03828,2.03805,2.03812,3606637.0
2008-08-05 09:30:00,2.03788,2.03824,2.03788,2.03814,3280317.0
2008-08-05 09:31:00,2.03821,2.03855,2.03821,2.03855,17053543.0
2008-08-05 09:32:00,2.03873,2.03907,2.03873,2.03901,5669481.0
2008-08-05 09:33:00,2.03907,2.03918,2.03901,2.03918,6156673.0
2008-08-05 09:34:00,2.03923,2.03977,2.03923,2.03963,22859417.0
2008-08-05 09:35:00,2.03955,2.03955,2.03895,2.03895,5295756.0
2008-08-05 09:36:00,2.03894,2.03901,2.03879,2.03895,12441226.0
2008-08-05 09:37:00,2.03904,2.03931,2.03897,2.03897,11596192.0
2008-08-05 09:38:00,2.03903,2.03928,2.03869,2.03928,10798354.0
2008-08-05 09:39:00,2.0395,2.04008,2.03943,2.04008,7339086.0
2008-08-05 09:40:00,2.04021,2.04038,2.04018,2.04018,8107242.0
2008-08-05 09:41:00,2.0403,2.04058,2.0403,2.04049,2673152.0
2008-08-05 09:42:00,2.0408,2.0408,2.04007,2.04007,3249871.0
2008-08-05 09:43:00,2.03999,2.03999,2.03949,2.03951,7944557.0
2008-08-05 09:44:00,2.0394,2.03957,2.03931,2.03931,6509296.0
2008-08-05 09:45:00,2.03919,2.03938,2.03919,2.03931,7642417.0
2008-08-05 09:46:00,2.03932,2.03989,2.03932,2.03989,3412834.0
2008-08-05 09:47:00,2.03988,2.03988,2.03928,2.0393,39681346.0
2008-08-05 09:48:00,2.03925,2.03934,2.03901,2.03905,9059796.0
2008-08-05 09:49:00,2.03879,2.03885,2.03838,2.03838,6701149.0
2008-08-05 09:50:00,2.03833,2.03868,2.03833,2.03868,5893820.0
2008-08-05 09:51:00,2.03879,2.03881,2.03864,2.03877,7208685.0
2008-08-05 09:52:00,2.03873,2.03876,2.03848,2.03849,4824836.0
2008-08-05 09:53:00,2.03844,2.03844,2.03818,2.03818,9819946.0
2008-08-05 09:54:00,2.03829,2.03851,2.03829,2.03851,8205120.0
2008-08-05 09:55:00,2.03847,2.03851,2.03825,2.03825,11301299.0
2008-08-05 09:56:00,2.03824,2.03839,2.03822,2.03822,2576925.0
2008-08-05 09:57:00,2.03837,2.0384,2.0382,2.03822,6493018.0
2008-08-05 09:58:00,2.03796,2.03796,2.03742,2.03742,6821210.0
2008-08-05 09:59:00,2.03742,2.03784,2.03742,2.03784,8685772.0
2008-08-05 10:00:00,2.03788,2.03793,2.03766,2.03784,52871471.0
2008-08-05 10:01:00,2.03801,2.03824,2.03801,2.03803,4533168.0
2008-08-05 10:02:00,2.03801,2.03801,2.03766,2.0378,9410962.0
2008-08-05 10:03:00,2.03784,2.03821,2.03784,2.03821,3752747.0
2008-08-05 10:04:00,2.03819,2.03839,2.03819,2.03839,45586169.0
2008-08-05 10:05:00,2.03831,2.03831,2.03789,2.03795,2214615.0
2008-08-05 10:06:00,2.03787,2.03787,2.03745,2.03745,27167372.0
2008-08-05 10:07:00,2.03764,2.03795,2.03734,2.03795,9986181.0
2008-08-05 10:08:00,2.03799,2.03799,2.03778,2.03781,3885609.0
2008-08-05 10:09:00,2.03796,2.03829,2.03796,2.0381,2082295.0
2008-08-05 10:10:00,2.03791,2.03791,2.03754,2.03759,6536377.0
2008-08-05 10:11:00,2.03775,2.0379,2.03751,2.03751,14410882.0
2008-08-05 10:12:00,2.03737,2.03738,2.03714,2.03717,699361.0
2008-08-05 10:13:00,2.03717,2.0374,2.03711,2.03711,6857052.0
2008-08-05 10:14:00,2.03706,2.03718,2.03696,2.03714,8861301.0
2008-08-05 10:15:00,2.03709,2.03726,2.03688,2.03726,10099195.0
2008-08-05 10:16:00,2.03711,2.03711,2.03679,2.0369,19357433.0
2008-08-05 10:17:00,2.03675,2.03675,2.03633,2.03639,9270819.0
2008-08-05 10:18:00,2.03621,2.03625,2.036,2.036,7784092.0
2008-08-05 10:19:00,2.03594,2.03594,2.03562,2.03574,3578963.0
2008-08-05 10:20:00,2.03557,2.03557,2.03522,2.03554,4271863.0
2008-08-05 10:21:00,2.03546,2.03587,2.03546,2.03586,8512602.0
2008-08-05 10:22:00,2.03569,2.03573,2.03532,2.03553,6387926.0
2008-08-05 10:23:00,2.03546,2.03555,2.03545,2.03554,12993161.0
2008-08-05 10:24:00,2.03545,2.03557,2.03539,2.03539,18612143.0
2008-08-05 10:25:00,2.03536,2.03536,2.03508,2.03517,10539450.0
2008-08-05 10:26:00,2.03512,2.03512,2.03487,2.03487,14252143.0
2008-08-05 10:27:00,2.03484,2.03484,2.03454,2.03454,9978868.0
2008-08-05 10:28:00,2.03445,2.03448,2.03394,2.03433,9760993.0
2008-08-05 10:29:00,2.03428,2.03428,2.03407,2.03407,10221066.0
2008-08-05 10:30:00,2.03402,2.03406,2.03381,2.03388,2675553.0
2008-08-05 10:31:00,2.0338,2.03409,2.03361,2.03395,52527394.0
2008-08-05 10:32:00,2.03404,2.03452,2.03401,2.03445,8487524.0
2008-08-05 10:33:00,2.03435,2.0344,2.03426,2.03426,5876977.0
2008-08-05 10:34:00,2.03429,2.03468,2.03429,2.03468,5158261.0
2008-08-05 10:35:00,2.03471,2.03506,2.03464,2.03506,9539892.0
2008-08-05 10:36:00,2.0351,2.03581,2.0351,2.03581,1774272.0
2008-08-05 10:37:00,2.0357,2.03593,2.0357,2.03593,2024590.0
2008-08-05 10:38:00,2.03604,2.03625,2.036,2.03615,4229340.0
2008-08-05 10:39:00,2.03623,2.03645,2.03623,2.03634,6675762.0
2008-08-05 10:40:00,2.03654,2.03673,2.03654,2.03673,20492066.0
2008-08-05 10:41:00,2.03679,2.0371,2.03679,2.0371,8165512.0
2008-08-05 10:42:00,2.0371,2.03732,2.03696,2.03732,18373599.0
2008-08-05 10:43:00,2.0373,2.0376,2.03726,2.03731,3365454.0
2008-08-05 10:44:00,2.03718,2.03724,2.03692,2.03692,4832149.0
2008-08-05 10:45:00,2.03706,2.03706,2.03672,2.03672,13151352.0
2008-08-05 10:46:00,2.0367,2.0367,2.03639,2.03639,9638198.0
2008-08-05 10:47:00,2.03611,2.03651,2.03611,2.03651,11408970.0
2008-08-05 10:48:00,2.03652,2.0366,2.03652,2.03654,7061994.0
2008-08-05 10:49:00,2.03639,2.03663,2.03635,2.03635,8983061.0
2008-08-05 10:50:00,2.03637,2.03658,2.03634,2.03651,5124646.0
2008-08-05 10:51:00,2.03657,2.03691,2.03657,2.03676,9055069.0
2008-08-05 10:52:00,2.03693,2.03718,2.03693,2.03711,1835303.0
2008-08-05 10:53:00,2.03716,2.03728,2.03707,2.03719,7827305.0
2008-08-05 10:54:00,2.03713,2.03717,2.03689,2.03689,16525128.0
2008-08-05 10:55:00,2.03679,2.03679,2.03662,2.03662,11836386.0
2008-08-05 10:56:00,2.03639,2.03667,2.03639,2.03663,2839620.0
2008-08-05 10:57:00,2.03669,2.03692,2.03663,2.03692,27678420.0
2008-08-05 10:58:00,2.03703,2.03745,2.037,2.03745,39436274.0
2008-08-05 10:59:00,2.03752,2.03752,2.03739,2.03741,14624668.0
2008-08-05 11:00:00,2.03734,2.03735,2.03713,2.03719,2901372.0
2008-08-05 11:01:00,2.03715,2.03715,2.03682,2.037,22123623.0
2008-08-05 11:02:00,2.03694,2.03697,2.03684,2.03693,9891530.0
2008-08-05 11:03:00,2.03687,2.03708,2.03666,2.03708,5216137.0
2008-08-05 11:04:00,2.03706,2.0377,2.03706,2.0377,6952833.0
2008-08-05 11:05:00,2.03772,2.03788,2.0376,2.03788,4303900.0
2008-08-05 11:06:00,2.03785,2.0379,2.0377,2.0377,8120852.0
2008-08-05 11:07:00,2.03759,2.03759,2.03723,2.03754,54500543.0
2008-08-05 11:08:00,2.03771,2.03804,2.03771,2.03804,15900880.0
2008-08-05 11:09:00,2.03796,2.03796,2.03764,2.03764,7279706.0
2008-08-05 11:10:00,2.0376,2.0376,2.03721,2.03725,5926492.0
2008-08-05 11:11:00,2.03712,2.03724,2.03698,2.03706,7296148.0
2008-08-05 11:12:00,2.03704,2.03704,2.03671,2.03673,11999371.0
2008-08-05 11:13:00,2.03667,2.03667,2.0364,2.03649,12115347.0
2008-08-05 11:14:00,2.03642,2.03642,2.03626,2.03626,5810489.0
2008-08-05 11:15:00,2.03625,2.03628,2.0361,2.0361,8236231.0
2008-08-05 11:16:00,2.03604,2.03604,2.03568,2.03568,14135025.0
2008-08-05 11:17:00,2.03577,2.03584,2.03559,2.03566,7305530.0
2008-08-05 11:18:00,2.03611,2.03621,2.03609,2.03612,7273354.0
2008-08-05 11:19:00,2.03605,2.03631,2.03583,2.03583,1894996.0
2008-08-05 11:20:00,2.03586,2.03617,2.03586,2.03606,5506013.0
2008-08-05 11:21:00,2.03596,2.03619,2.0358,2.03619,23107211.0
2008-08-05 11:22:00,2.03621,2.03654,2.03621,2.03654,21028740.0
2008-08-05 11:23:00,2.03678,2.03736,2.03678,2.03736,11289857.0
2008-08-05 11:24:00,2.03742,2.03792,2.03732,2.03732,14536361.0
2008-08-05 11:25:00,2.03733,2.03733,2.03683,2.03683,6014843.0
2008-08-05 11:26:00,2.03721,2.03721,2.03692,2.03692,3219192.0
2008-08-05 11:27:00,2.0368,2.0368,2.03643,2.03643,3797897.0
2008-08-05 11:28:00,2.03677,2.03694,2.03665,2.03694,10783199.0
2008-08-05 11:29:00,2.03689,2.03689,2.0367,2.03676,9257361.0
2008-08-05 11:30:00,2.03685,2.03706,2.03651,2.03655,9448765.0
2008-08-05 11:31:00,2.03654,2.03654,2.03627,2.0363,8406991.0
2008-08-05 11:32:00,2.0363,2.0363,2.03609,2.03609,19898747.0
2008-08-05 11:33:00,2.03609,2.03609,2.03579,2.03579,4917864.0
2008-08-05 11:34:00,2.03574,2.03574,2.03553,2.03565,7289299.0
2008-08-05 11:35:00,2.03583,2.03613,2.03583,2.036,3390670.0
2008-08-05 11:36:00,2.03597,2.03611,2.03591,2.03611,3341114.0
2008-08-05 11:37:00,2.03614,2.03628,2.03614,2.03615,3385746.0
2008-08-05 11:38:00,2.03615,2.03626,2.0361,2.03614,23233868.0
2008-08-05 11:39:00,2.0362,2.03657,2.0362,2.03657,3877993.0
2008-08-05 11:40:00,2.03659,2.03694,2.03659,2.03687,2919787.0
2008-08-05 11:41:00,2.03698,2.03727,2.03696,2.03727,2695198.0
2008-08-05 11:42:00,2.03716,2.03766,2.03716,2.03766,1860051.0
2008-08-05 11:43:00,2.03763,2.03776,2.03755,2.03767,17507058.0
2008-08-05 11:44:00,2.03774,2.03785,2.03774,2.03783,5323783.0
2008-08-05 11:45:00,2.03784,2.03804,2.03775,2.03777,48065545.0
2008-08-05 11:46:00,2.03785,2.03791,2.03771,2.03771,3672413.0
2008-08-05 11:47:00,2.03779,2.03798,2.03779,2.03792,7578777.0
2008-08-05 11:48:00,2.038,2.0381,2.03786,2.03789,29537820.0
2008-08-05 11:49:00,2.03776,2.03798,2.03776,2.03796,3659849.0
2008-08-05 11:50:00,2.03799,2.03835,2.03798,2.03835,29643576.0
2008-08-05 11:51:00,2.03828,2.03828,2.03806,2.03806,2466663.0
2008-08-05 11:52:00,2.03807,2.03869,2.03807,2.03869,11151461.0
2008-08-05 11:53:00,2.03857,2.03868,2.03851,2.03851,4813136.0
2008-08-05 11:54:00,2.03834,2.0384,2.03822,2.0384,6384698.0
2008-08-05 11:55:00,2.03824,2.03824,2.03799,2.03809,3070468.0
2008-08-05 11:56:00,2.038,2.03805,2.0378,2.0378,6279557.0
2008-08-05 11:57:00,2.03771,2.03771,2.03733,2.03734,5601605.0
2008-08-05 11:58:00,2.03748,2.0378,2.03748,2.0378,17458190.0
2008-08-05 11:59:00,2.03783,2.03812,2.03783,2.03792,6260239.0
2008-08-05 12:00:00,2.038,2.03835,2.03799,2.03835,2312872.0
2008-08-05 12:01:00,2.03833,2.03854,2.03828,2.03828,9160361.0
2008-08-05 12:02:00,2.03782,2.03842,2.03782,2.038,5462425.0
2008-08-05 12:03:00,2.03805,2.03852,2.03805,2.0384,5781457.0
2008-08-05 12:04:00,2.03866,2.03866,2.03841,2.03841,6289761.0
2008-08-05 12:05:00,2.0383,2.0383,2.03823,2.0383,4254369.0
2008-08-05 12:06:00,2.03834,2.03834,2.03749,2.03749,3026202.0
2008-08-05 12:07:00,2.03734,2.03734,2.03707,2.03713,14242936.0
2008-08-05 12:08:00,2.03713,2.03715,2.03701,2.0371,5809898.0
2008-08-05 12:09:00,2.03706,2.03712,2.037,2.03709,3136999.0
2008-08-05 12:10:00,2.03695,2.03721,2.03695,2.03721,8560753.0
2008-08-05 12:11:00,2.0373,2.03782,2.03728,2.0378,2951522.0
2008-08-05 12:12:00,2.038,2.03843,2.03799,2.03843,10370797.0
2008-08-05 12:13:00,2.03853,2.03871,2.03839,2.03839,4183378.0
2008-08-05 12:14:00,2.03839,2.03839,2.0379,2.0379,14603380.0
2008-08-05 12:15:00,2.03786,2.03786,2.03767,2.03767,7358762.0
2008-08-05 12:16:00,2.03767,2.03767,2.0373,2.03739,5971086.0
2008-08-05 12:17:00,2.03735,2.03735,2.03716,2.03718,13397806.0
2008-08-05 12:18:00,2.03712,2.03712,2.0367,2.0367,10555651.0
2008-08-05 12:19:00,2.03667,2.03676,2.03658,2.03658,2835808.0
2008-08-05 12:20:00,2.03661,2.03661,2.03645,2.03645,3106781.0
2008-08-05 12:21:00,2.03638,2.03638,2.03619,2.03619,4218106.0
2008-08-05 12:22:00,2.03614,2.03614,2.0359,2.03598,8697926.0
2008-08-05 12:23:00,2.03595,2.03595,2.03549,2.03565,14855147.0
2008-08-05 12:24:00,2.03543,2.03543,2.03377,2.03517,7259508.0
2008-08-05 12:25:00,2.03525,2.0353,2.03489,2.03525,12229268.0
2008-08-05 12:26:00,2.03533,2.03555,2.03527,2.03555,3669859.0
2008-08-05 12:27:00,2.03563,2.03568,2.03536,2.03536,4248527.0
2008-08-05 12:28:00,2.03552,2.03563,2.03529,2.03563,4913904.0
2008-08-05 12:29:00,2.0356,2.03564,2.03551,2.03559,14431649.0
2008-08-05 12:30:00,2.0358,2.03593,2.03572,2.03573,3301750.0
2008-08-05 12:31:00,2.03585,2.03594,2.03548,2.03548,12730687.0
2008-08-05 12:32:00,2.03545,2.03545,2.03494,2.03499,6606631.0
2008-08-05 12:33:00,2.03493,2.03493,2.03464,2.03464,5064682.0
2008-08-05 12:34:00,2.03468,2.03468,2.03442,2.03443,15203405.0
2008-08-05 12:35:00,2.03414,2.03458,2.03414,2.03458,3862955.0
2008-08-05 12:36:00,2.03471,2.03485,2.03448,2.03467,13024376.0
2008-08-05 12:37:00,2.03465,2.03465,2.0344,2.03457,9010679.0
2008-08-05 12:38:00,2.03478,2.03503,2.03478,2.03482,7615332.0
2008-08-05 12:39:00,2.0349,2.03496,2.03475,2.03479,12315143.0
2008-08-05 12:40:00,2.03488,2.03503,2.03488,2.03503,5209859.0
2008-08-05 12:41:00,2.03494,2.03494,2.03458,2.03458,2485484.0
2008-08-05 12:42:00,2.03453,2.03456,2.03434,2.03441,15429211.0
2008-08-05 12:43:00,2.03435,2.03474,2.03435,2.03441,12029389.0
2008-08-05 12:44:00,2.03452,2.03452,2.03427,2.03427,21829613.0
2008-08-05 12:45:00,2.03427,2.03459,2.03427,2.03459,4746843.0
2008-08-05 12:46:00,2.03492,2.03526,2.03476,2.03526,8239314.0
2008-08-05 12:47:00,2.03492,2.03519,2.03489,2.03519,5097287.0
2008-08-05 12:48:00,2.03513,2.03522,2.03506,2.03508,3922429.0
2008-08-05 12:49:00,2.03512,2.03551,2.03512,2.03551,4420994.0
2008-08-05 12:50:00,2.03571,2.03593,2.03571,2.03576,3405451.0
2008-08-05 12:51:00,2.03581,2.03604,2.0358,2.0358,3505230.0
2008-08-05 12:52:00,2.03565,2.03567,2.03548,2.03548,7541958.0
2008-08-05 12:53:00,2.03546,2.03546,2.03526,2.03526,3208383.0
2008-08-05 12:54:00,2.03506,2.03541,2.03506,2.03525,5012777.0
2008-08-05 12:55:00,2.03537,2.03551,2.03525,2.03525,18128384.0
2008-08-05 12:56:00,2.03546,2.0358,2.03502,2.0358,3249169.0
2008-08-05 12:57:00,2.03583,2.0359,2.03582,2.0359,3073860.0
2008-08-05 12:58:00,2.03575,2.03617,2.0357,2.03617,12391357.0
2008-08-05 12:59:00,2.03635,2.03661,2.03617,2.03617,2913220.0
2008-08-05 13:00:00,2.03605,2.03692,2.03604,2.03692,17742677.0
2008-08-05 13:01:00,2.03712,2.03724,2.03689,2.03689,2898541.0
2008-08-05 13:02:00,2.03696,2.03742,2.03696,2.03742,3949050.0
2008-08-05 13:03:00,2.03752,2.03764,2.03745,2.03746,15113199.0
2008-08-05 13:04:00,2.03753,2.03758,2.03735,2.03735,2396117.0
2008-08-05 13:05:00,2.03748,2.0375,2.03712,2.03741,11843242.0
2008-08-05 13:06:00,2.03747,2.0378,2.03747,2.03759,3188117.0
2008-08-05 13:07:00,2.03746,2.03746,2.03721,2.03721,3551307.0
2008-08-05 13:08:00,2.03699,2.03706,2.03692,2.03692,3685963.0
2008-08-05 13:09:00,2.03698,2.03705,2.0368,2.03685,5084876.0
2008-08-05 13:10:00,2.03691,2.03691,2.03661,2.03668,2943922.0
2008-08-05 13:11:00,2.03662,2.03665,2.03616,2.03616,10634018.0
2008-08-05 13:12:00,2.03615,2.03636,2.03598,2.03636,15174485.0
2008-08-05 13:13:00,2.03631,2.03654,2.03627,2.03654,5174690.0
2008-08-05 13:14:00,2.03657,2.03674,2.03657,2.0366,1990710.0
2008-08-05 13:15:00,2.03645,2.03651,2.03637,2.03651,1946038.0
2008-08-05 13:16:00,2.03657,2.03686,2.03652,2.03652,15366669.0
2008-08-05 13:17:00,2.03642,2.03643,2.03625,2.03631,2548276.0
2008-08-05 13:18:00,2.03634,2.03658,2.03625,2.03625,3005637.0
2008-08-05 13:19:00,2.0361,2.0361,2.03566,2.03566,15354463.0
2008-08-05 13:20:00,2.03566,2.03566,2.03542,2.0355,10241394.0
2008-08-05 13:21:00,2.03533,2.03583,2.03533,2.03582,6628363.0
2008-08-05 13:22:00,2.03601,2.03643,2.03601,2.03643,23353255.0
2008-08-05 13:23:00,2.03634,2.03634,2.03614,2.03632,5501374.0
2008-08-05 13:24:00,2.0364,2.03645,2.03638,2.03645,4077877.0
2008-08-05 13:25:00,2.03665,2.03693,2.03662,2.03688,10918127.0
2008-08-05 13:26:00,2.037,2.037,2.03671,2.0369,1461447.0
2008-08-05 13:27:00,2.0369,2.03707,2.03682,2.03707,6514960.0
2008-08-05 13:28:00,2.03694,2.03694,2.03655,2.03657,12289291.0
2008-08-05 13:29:00,2.03646,2.03716,2.03646,2.03716,4360164.0
2008-08-05 13:30:00,2.03725,2.03749,2.03723,2.03749,1455517.0
2008-08-05 13:31:00,2.03754,2.03772,2.03752,2.03772,6434467.0
2008-08-05 13:32:00,2.03764,2.03791,2.03764,2.03791,8046831.0
2008-08-05 13:33:00,2.03797,2.03824,2.03794,2.03814,11096075.0
2008-08-05 13:34:00,2.03827,2.03854,2.03827,2.03854,25756142.0
2008-08-05 13:35:00,2.03856,2.03876,2.03852,2.03876,4405455.0
2008-08-05 13:36:00,2.03864,2.03864,2.03835,2.03845,15746855.0
2008-08-05 13:37:00,2.03855,2.03911,2.03855,2.03911,24924708.0
2008-08-05 13:38:00,2.03922,2.03953,2.03917,2.03953,9154683.0
2008-08-05 13:39:00,2.0395,2.03973,2.03945,2.03973,3572217.0
2008-08-05 13:40:00,2.03982,2.04011,2.0397,2.04011,32684230.0
2008-08-05 13:41:00,2.04004,2.04014,2.03979,2.04014,3782050.0
2008-08-05 13:42:00,2.04021,2.04021,2.04001,2.04001,8803409.0
2008-08-05 13:43:00,2.03995,2.03995,2.0396,2.0396,4594471.0
2008-08-05 13:44:00,2.03963,2.03965,2.03944,2.0395,9386839.0
2008-08-05 13:45:00,2.03937,2.03951,2.03934,2.03934,8285611.0
2008-08-05 13:46:00,2.03913,2.03953,2.03913,2.03953,4285914.0
2008-08-05 13:47:00,2.03945,2.03983,2.03945,2.0398,9974051.0
2008-08-05 13:48:00,2.03968,2.03968,2.03932,2.03932,16296540.0
2008-08-05 13:49:00,2.0394,2.03949,2.03935,2.03935,3713995.0
2008-08-05 13:50:00,2.03941,2.03956,2.03937,2.03956,9429802.0
2008-08-05 13:51:00,2.03957,2.03974,2.03953,2.03953,4772092.0
2008-08-05 13:52:00,2.03941,2.03941,2.03909,2.03912,13471164.0
2008-08-05 13:53:00,2.03906,2.03906,2.0389,2.0389,2603793.0
2008-08-05 13:54:00,2.03891,2.03898,2.03888,2.03898,2335090.0
2008-08-05 13:55:00,2.0388,2.03892,2.03858,2.03892,3700464.0
2008-08-05 13:56:00,2.03898,2.03938,2.03896,2.03912,12722395.0
2008-08-05 13:57:00,2.03926,2.0395,2.03926,2.03934,2732484.0
2008-08-05 13:58:00,2.03933,2.03956,2.03933,2.03949,8448388.0
2008-08-05 13:59:00,2.03951,2.03951,2.03927,2.03927,1027140.0
2008-08-05 14:00:00,2.03929,2.03977,2.03929,2.03977,9133646.0
2008-08-05 14:01:00,2.03966,2.03966,2.03941,2.03941,1023251.0
2008-08-05 14:02:00,2.03926,2.03936,2.03901,2.03914,3518776.0
2008-08-05 14:03:00,2.03913,2.03917,2.03881,2.03891,5692244.0
2008-08-05 14:04:00,2.03888,2.03888,2.03861,2.03861,4208850.0
2008-08-05 14:05:00,2.0386,2.03863,2.03843,2.03843,7782449.0
2008-08-05 14:06:00,2.03839,2.03854,2.03815,2.03854,6900276.0
2008-08-05 14:07:00,2.03861,2.03879,2.03726,2.03875,3541277.0
2008-08-05 14:08:00,2.03887,2.03915,2.03887,2.03912,7298893.0
2008-08-05 14:09:00,2.03917,2.03942,2.03917,2.03935,3284690.0
2008-08-05 14:10:00,2.03935,2.0394,2.03891,2.03909,7800225.0
2008-08-05 14:11:00,2.03914,2.03914,2.0388,2.03881,4258922.0
2008-08-05 14:12:00,2.03871,2.03882,2.03862,2.03881,6659357.0
2008-08-05 14:13:00,2.03891,2.03901,2.03869,2.03901,3901657.0
2008-08-05 14:14:00,2.03907,2.03922,2.03907,2.03921,12633408.0
2008-08-05 14:15:00,2.03928,2.03983,2.03928,2.03983,2841404.0
2008-08-05 14:16:00,2.04,2.04021,2.04,2.04021,241602252.0
2008-08-05 14:17:00,2.04019,2.04033,2.04,2.04033,13124822.0
2008-08-05 14:18:00,2.0403,2.04046,2.04007,2.04033,4072882.0
2008-08-05 14:19:00,2.04036,2.04058,2.04034,2.04058,8020412.0
2008-08-05 14:20:00,2.04063,2.04063,2.04003,2.04032,6406371.0
2008-08-05 14:21:00,2.04025,2.04025,2.04,2.04001,7223585.0
2008-08-05 14:22:00,2.04004,2.04004,2.03973,2.03973,11678568.0
2008-08-05 14:23:00,2.03975,2.03975,2.03954,2.03958,36422309.0
2008-08-05 14:24:00,2.03953,2.03953,2.03932,2.03932,5520962.0
2008-08-05 14:25:00,2.03927,2.03927,2.03896,2.03903,5050741.0
2008-08-05 14:26:00,2.03908,2.03908,2.03873,2.03906,5621687.0
2008-08-05 14:27:00,2.0391,2.03917,2.03888,2.03888,12129594.0
2008-08-05 14:28:00,2.03861,2.03873,2.03819,2.03841,8658376.0
2008-08-05 14:29:00,2.03846,2.03846,2.03807,2.03807,8938976.0
2008-08-05 14:30:00,2.03788,2.03788,2.03768,2.03768,19928082.0
2008-08-05 14:31:00,2.03757,2.03757,2.03727,2.03736,19516808.0
2008-08-05 14:32:00,2.03752,2.0377,2.03752,2.03754,2021309.0
2008-08-05 14:33:00,2.03758,2.03799,2.03755,2.03799,6027942.0
2008-08-05 14:34:00,2.03789,2.03789,2.03771,2.03775,9792615.0
2008-08-05 14:35:00,2.03767,2.03767,2.0374,2.03742,3264034.0
2008-08-05 14:36:00,2.03745,2.03766,2.03711,2.03766,20642412.0
2008-08-05 14:37:00,2.03757,2.03799,2.03757,2.03786,8002797.0
2008-08-05 14:38:00,2.03787,2.03789,2.03779,2.03781,40222181.0
2008-08-05 14:39:00,2.03763,2.03808,2.03763,2.03794,4420268.0
2008-08-05 14:40:00,2.03777,2.03777,2.03747,2.03747,12259983.0
2008-08-05 14:41:00,2.03742,2.03742,2.03725,2.03725,2354226.0
2008-08-05 14:42:00,2.03712,2.03718,2.0368,2.03706,3419127.0
2008-08-05 14:43:00,2.03695,2.03708,2.03683,2.03708,1928110.0
2008-08-05 14:44:00,2.03722,2.03722,2.03696,2.03715,17093738.0
2008-08-05 14:45:00,2.03716,2.03726,2.03705,2.03705,6042633.0
2008-08-05 14:46:00,2.03705,2.03705,2.03678,2.03678,26973338.0
2008-08-05 14:47:00,2.03674,2.03687,2.03674,2.03682,10948568.0
2008-08-05 14:48:00,2.03689,2.03693,2.03679,2.03683,3131676.0
2008-08-05 14:49:00,2.03681,2.03695,2.03681,2.03688,5247504.0
2008-08-05 14:50:00,2.03686,2.037,2.03683,2.037,7690125.0
2008-08-05 14:51:00,2.03716,2.0372,2.03695,2.03695,4864723.0
2008-08-05 14:52:00,2.03711,2.03726,2.03709,2.03709,9981441.0
2008-08-05 14:53:00,2.037,2.03715,2.03683,2.03715,5785227.0
2008-08-05 14:54:00,2.03722,2.03738,2.03719,2.03727,2381969.0
2008-08-05 14:55:00,2.03723,2.03723,2.03699,2.03705,6087008.0
2008-08-05 14:56:00,2.03717,2.03741,2.03709,2.03709,3134865.0
2008-08-05 14:57:00,2.03742,2.03742,2.03717,2.03717,41049588.0
2008-08-05 14:58:00,2.03733,2.03758,2.03721,2.03721,30128268.0
2008-08-05 14:59:00,2.03719,2.03721,2.03692,2.03692,4501956.0
2008-08-05 15:00:00,2.0366,2.03723,2.0366,2.03723,6615034.0
2008-08-05 15:01:00,2.03706,2.03722,2.037,2.037,5171393.0
2008-08-05 15:02:00,2.03692,2.03719,2.03677,2.03719,10536424.0
2008-08-05 15:03:00,2.03699,2.03743,2.03699,2.03718,2671482.0
2008-08-05 15:04:00,2.03715,2.03752,2.03715,2.03735,5404156.0
2008-08-05 15:05:00,2.03736,2.03766,2.03736,2.03765,19113776.0
2008-08-05 15:06:00,2.03773,2.03778,2.03754,2.03759,8721302.0
2008-08-05 15:07:00,2.03764,2.03768,2.03752,2.03757,20575213.0
2008-08-05 15:08:00,2.03747,2.03747,2.03715,2.03743,10214360.0
2008-08-05 15:09:00,2.03744,2.03772,2.03744,2.03772,14251185.0
2008-08-05 15:10:00,2.03785,2.03816,2.03785,2.03804,39626887.0
2008-08-05 15:11:00,2.03813,2.03829,2.03813,2.0382,8525260.0
2008-08-05 15:12:00,2.03786,2.03826,2.03786,2.03798,7205610.0
2008-08-05 15:13:00,2.03792,2.03811,2.03784,2.03811,3849052.0
2008-08-05 15:14:00,2.03825,2.03882,2.03825,2.03882,922822.0
2008-08-05 15:15:00,2.03889,2.03894,2.03876,2.03885,2044233.0
2008-08-05 15:16:00,2.03883,2.03883,2.03853,2.03853,5805589.0
2008-08-05 15:17:00,2.03856,2.03876,2.03856,2.03876,6592751.0
2008-08-05 15:18:00,2.03878,2.03878,2.03863,2.03868,6306621.0
2008-08-05 15:19:00,2.03869,2.03869,2.03821,2.03826,19294619.0
2008-08-05 15:20:00,2.03811,2.03814,2.03798,2.03798,3616893.0
2008-08-05 15:21:00,2.03789,2.03789,2.03763,2.03773,1500253.0
2008-08-05 15:22:00,2.03765,2.03766,2.03756,2.03756,1759223.0
2008-08-05 15:23:00,2.0374,2.0374,2.03704,2.03705,3948532.0
2008-08-05 15:24:00,2.03709,2.03737,2.03709,2.03737,3069392.0
2008-08-05 15:25:00,2.03731,2.03754,2.03731,2.03745,17030885.0
2008-08-05 15:26:00,2.03728,2.03728,2.03685,2.03689,12857397.0
2008-08-05 15:27:00,2.03685,2.03685,2.03644,2.03644,2295487.0
2008-08-05 15:28:00,2.03646,2.03653,2.03636,2.03641,21124899.0
2008-08-05 15:29:00,2.03638,2.03638,2.0362,2.0362,3959843.0
2008-08-05 15:30:00,2.03612,2.03612,2.03592,2.03599,2892117.0
2008-08-05 15:31:00,2.03593,2.03593,2.03556,2.03556,8857353.0
2008-08-05 15:32:00,2.03567,2.03567,2.03532,2.03532,12832832.0
2008-08-05 15:33:00,2.03542,2.03578,2.03542,2.03578,4355288.0
2008-08-05 15:34:00,2.03595,2.03595,2.03527,2.03527,4401034.0
2008-08-05 15:35:00,2.03507,2.03507,2.03475,2.03478,30009919.0
2008-08-05 15:36:00,2.03483,2.03499,2.03483,2.03488,4485274.0
2008-08-05 15:37:00,2.03486,2.03491,2.03473,2.03491,14173327.0
2008-08-05 15:38:00,2.03488,2.03488,2.03441,2.03441,15629397.0
2008-08-05 15:39:00,2.03421,2.03435,2.03402,2.0342,4977782.0
2008-08-05 15:40:00,2.03405,2.0342,2.0339,2.0339,29733601.0
2008-08-05 15:41:00,2.03394,2.03429,2.03394,2.03429,1500347.0
2008-08-05 15:42:00,2.0345,2.03467,2.03444,2.03467,20591540.0
2008-08-05 15:43:00,2.03455,2.03502,2.03446,2.0349,10260767.0
2008-08-05 15:44:00,2.03492,2.03502,2.03492,2.03502,2678419.0
2008-08-05 15:45:00,2.03501,2.03503,2.03489,2.03495,2790044.0
2008-08-05 15:46:00,2.03499,2.03506,2.03482,2.03482,1950072.0
2008-08-05 15:47:00,2.03452,2.03463,2.03442,2.03442,8908362.0
2008-08-05 15:48:00,2.03442,2.03451,2.03442,2.0345,5682234.0
2008-08-05 15:49:00,2.03446,2.03446,2.03417,2.03428,5791202.0
2008-08-05 15:50:00,2.03436,2.03468,2.03436,2.03468,1711307.0
2008-08-05 15:51:00,2.03473,2.03477,2.03437,2.03474,9673761.0
2008-08-05 15:52:00,2.03478,2.03491,2.03473,2.03473,3780501.0
2008-08-05 15:53:00,2.03476,2.03476,2.03462,2.03465,9560716.0
2008-08-05 15:54:00,2.03484,2.03497,2.03483,2.03497,5389298.0
2008-08-05 15:55:00,2.03497,2.03497,2.03478,2.03497,5880674.0
2008-08-05 15:56:00,2.03488,2.03502,2.03469,2.03469,9016280.0
2008-08-05 15:57:00,2.0347,2.03491,2.0347,2.03484,5641237.0
2008-08-05 15:58:00,2.0349,2.03507,2.03357,2.03497,1260554.0
2008-08-05 15:59:00,2.03491,2.03526,2.03489,2.03489,12276787.0
2008-08-05 16:00:00,2.03498,2.03498,2.03474,2.03474,13156943.0
2008-08-05 16:01:00,2.03466,2.03489,2.03466,2.03486,2372122.0
2008-08-05 16:02:00,2.03499,2.03529,2.03496,2.03496,4584755.0
2008-08-05 16:03:00,2.03488,2.03488,2.0346,2.03465,9231327.0
2008-08-05 16:04:00,2.03458,2.03458,2.0343,2.0343,18269537.0
2008-08-05 16:05:00,2.03414,2.0343,2.03404,2.03404,18661834.0
2008-08-05 16:06:00,2.03383,2.03402,2.03383,2.03388,4073460.0
2008-08-05 16:07:00,2.03392,2.034,2.03387,2.03387,5383954.0
2008-08-05 16:08:00,2.0339,2.03401,2.03365,2.03401,10824091.0
2008-08-05 16:09:00,2.0341,2.03435,2.0341,2.03435,4982083.0
2008-08-05 16:10:00,2.0344,2.03452,2.0343,2.0343,2490905.0
2008-08-05 16:11:00,2.03429,2.03429,2.03411,2.03429,9123621.0
2008-08-05 16:12:00,2.03445,2.03484,2.03445,2.03484,9612220.0
2008-08-05 16:13:00,2.03474,2.03527,2.03465,2.03526,7290109.0
2008-08-05 16:14:00,2.0354,2.03559,2.0354,2.03543,6882709.0
2008-08-05 16:15:00,2.03531,2.03531,2.03498,2.03498,9548754.0
2008-08-05 16:16:00,2.03477,2.03477,2.03459,2.03466,2720673.0
2008-08-05 16:17:00,2.03461,2.03463,2.03418,2.0344,5694472.0
2008-08-05 16:18:00,2.03461,2.03508,2.03461,2.03508,3102608.0
2008-08-05 16:19:00,2.03511,2.03571,2.03509,2.03571,3744640.0
2008-08-05 16:20:00,2.03585,2.03592,2.03564,2.03574,5898370.0
2008-08-05 16:21:00,2.03566,2.03577,2.03559,2.03577,4793405.0
2008-08-05 16:22:00,2.03569,2.03569,2.03536,2.03539,10475039.0
2008-08-05 16:23:00,2.03548,2.03558,2.03546,2.03546,8310296.0
2008-08-05 16:24:00,2.03547,2.03557,2.03547,2.03557,6357870.0
2008-08-05 16:25:00,2.03575,2.03575,2.03547,2.03547,9944543.0
2008-08-05 16:26:00,2.03553,2.03579,2.0355,2.03579,5347135.0
2008-08-05 16:27:00,2.03588,2.03606,2.03588,2.03592,5497261.0
2008-08-05 16:28:00,2.03584,2.03584,2.03549,2.03576,16376630.0
2008-08-05 16:29:00,2.03562,2.03564,2.0354,2.03556,4178785.0
2008-08-05 16:30:00,2.0356,2.0356,2.03468,2.03505,19803224.0
2008-08-05 16:31:00,2.03501,2.03527,2.03501,2.03527,7205388.0
2008-08-05 16:32:00,2.03524,2.03529,2.03501,2.03507,5660220.0
2008-08-05 16:33:00,2.035,2.03528,2.035,2.03514,5870080.0
2008-08-05 16:34:00,2.03509,2.03551,2.03504,2.03551,7476847.0
2008-08-05 16:35:00,2.03553,2.0357,2.03514,2.0357,2852364.0
2008-08-05 16:36:00,2.03577,2.03599,2.03577,2.03599,2283152.0
2008-08-05 16:37:00,2.03601,2.03632,2.03601,2.03629,7384911.0
2008-08-05 16:38:00,2.03634,2.03649,2.03629,2.03649,3885950.0
2008-08-05 16:39:00,2.03639,2.03678,2.03639,2.03678,8277718.0
2008-08-05 16:40:00,2.03676,2.03726,2.03676,2.03706,5884581.0
2008-08-05 16:41:00,2.03695,2.03725,2.03695,2.03718,24399368.0
2008-08-05 16:42:00,2.03718,2.03718,2.03686,2.03686,4441078.0
2008-08-05 16:43:00,2.03703,2.03703,2.03686,2.03695,6748700.0
2008-08-05 16:44:00,2.03688,2.03727,2.03684,2.03727,8049913.0
2008-08-05 16:45:00,2.0373,2.0373,2.03688,2.03691,5899460.0
2008-08-05 16:46:00,2.03703,2.03703,2.03677,2.03678,3096613.0
2008-08-05 16:47:00,2.03674,2.03674,2.03645,2.03645,3665841.0
2008-08-05 16:48:00,2.03647,2.03649,2.03623,2.03629,2260443.0
2008-08-05 16:49:00,2.03624,2.0363,2.03614,2.03614,1304748.0
2008-08-05 16:50:00,2.03617,2.03644,2.03613,2.03628,5840347.0
2008-08-05 16:51:00,2.0362,2.0362,2.03574,2.03575,8251023.0
2008-08-05 16:52:00,2.03582,2.03605,2.03581,2.03605,7718298.0
2008-08-05 16:53:00,2.03597,2.03597,2.03545,2.03584,884024.0
2008-08-05 16:54:00,2.03596,2.0362,2.03595,2.03595,8244276.0
2008-08-05 16:55:00,2.036,2.03635,2.036,2.03635,3843053.0
2008-08-05 16:56:00,2.03629,2.03674,2.03629,2.03673,5542392.0
2008-08-05 16:57:00,2.03673,2.03694,2.03673,2.03683,2503324.0
2008-08-05 16:58:00,2.03684,2.03684,2.03649,2.03667,10627575.0
2008-08-05 16:59:00,2.03655,2.03659,2.0363,2.0363,4657978.0
2008-08-05 17:00:00,2.03624,2.03657,2.03622,2.03657,1297859.0
2008-08-05 17:01:00,2.03661,2.03661,2.03647,2.03647,3355110.0
2008-08-05 17:02:00,2.03645,2.03681,2.03645,2.03681,7133753.0
2008-08-05 17:03:00,2.03679,2.03679,2.03657,2.03657,15983161.0
2008-08-05 17:04:00,2.03653,2.03655,2.03634,2.0365,3329303.0
2008-08-05 17:05:00,2.0367,2.03696,2.03659,2.03684,10174503.0
2008-08-05 17:06:00,2.03683,2.03685,2.03656,2.03656,4433696.0
2008-08-05 17:07:00,2.03625,2.03647,2.03616,2.03647,5841115.0
2008-08-05 17:08:00,2.03652,2.03656,2.0364,2.03651,9283072.0
2008-08-05 17:09:00,2.03663,2.03678,2.03657,2.03657,8729256.0
2008-08-05 17:10:00,2.03651,2.03651,2.03619,2.03619,10640780.0
2008-08-05 17:11:00,2.03606,2.03613,2.03604,2.03604,2866569.0
2008-08-05 17:12:00,2.03594,2.03594,2.03575,2.03582,9149705.0
2008-08-05 17:13:00,2.03595,2.03647,2.03595,2.03647,3307909.0
2008-08-05 17:14:00,2.03648,2.03653,2.03636,2.03636,2412146.0
2008-08-05 17:15:00,2.0363,2.0365,2.03628,2.03628,29961477.0
2008-08-05 17:16:00,2.03642,2.0366,2.03629,2.0366,4297605.0
2008-08-05 17:17:00,2.03669,2.03669,2.03645,2.03645,4108804.0
2008-08-05 17:18:00,2.0365,2.03673,2.03628,2.03628,4781878.0
2008-08-05 17:19:00,2.03619,2.03641,2.03608,2.03641,1774263.0
2008-08-05 17:20:00,2.03648,2.03659,2.03632,2.03641,3742165.0
2008-08-05 17:21:00,2.03632,2.03632,2.03586,2.03586,1835165.0
2008-08-05 17:22:00,2.03589,2.03589,2.03565,2.03565,9464811.0
2008-08-05 17:23:00,2.0358,2.03592,2.03577,2.03577,5910063.0
2008-08-05 17:24:00,2.03583,2.0359,2.03569,2.0359,3137224.0
2008-08-05 17:25:00,2.03582,2.03583,2.03566,2.03583,10872489.0
2008-08-05 17:26:00,2.03595,2.03633,2.03595,2.03633,2173503.0
2008-08-05 17:27:00,2.03646,2.03678,2.03646,2.03678,3507067.0
2008-08-05 17:28:00,2.03672,2.03694,2.03672,2.03691,3023423.0
2008-08-05 17:29:00,2.03705,2.03721,2.03697,2.03719,9720670.0
2008-08-05 17:30:00,2.03727,2.03731,2.03724,2.03724,9239380.0
2008-08-05 17:31:00,2.03708,2.03708,2.03679,2.03705,19473433.0
2008-08-05 17:32:00,2.03726,2.03755,2.03726,2.03755,2304566.0
2008-08-05 17:33:00,2.03749,2.03754,2.03731,2.03748,4759191.0
2008-08-05 17:34:00,2.03738,2.03738,2.03702,2.03702,5508556.0
2008-08-05 17:35:00,2.03686,2.03686,2.03671,2.03677,6234964.0
2008-08-05 17:36:00,2.03699,2.0375,2.03699,2.0375,7311259.0
2008-08-05 17:37:00,2.03749,2.03751,2.0374,2.03746,7583293.0
2008-08-05 17:38:00,2.03746,2.03771,2.03746,2.03769,4796980.0
2008-08-05 17:39:00,2.03779,2.038,2.03777,2.03789,4574818.0
2008-08-05 17:40:00,2.03782,2.03782,2.03734,2.03736,3368556.0
2008-08-05 17:41:00,2.03731,2.03736,2.03707,2.03707,6582733.0
2008-08-05 17:42:00,2.0371,2.03719,2.03677,2.03704,16825271.0
2008-08-05 17:43:00,2.03693,2.03693,2.03659,2.03686,8080592.0
2008-08-05 17:44:00,2.0364,2.03685,2.0364,2.03644,3342263.0
2008-08-05 17:45:00,2.0365,2.0365,2.03588,2.03588,4952188.0
2008-08-05 17:46:00,2.03594,2.03637,2.03592,2.03637,2895391.0
2008-08-05 17:47:00,2.03642,2.03644,2.03619,2.03641,34146950.0
2008-08-05 17:48:00,2.03658,2.03685,2.03658,2.03678,2422870.0
2008-08-05 17:49:00,2.03675,2.03682,2.03666,2.03681,82054384.0
2008-08-05 17:50:00,2.03665,2.03665,2.03627,2.03631,8010342.0
2008-08-05 17:51:00,2.0363,2.03651,2.0363,2.03642,23942941.0
2008-08-05 17:52:00,2.03636,2.03651,2.03636,2.03638,8461990.0
2008-08-05 17:53:00,2.03644,2.03649,2.03612,2.03612,9860892.0
2008-08-05 17:54:00,2.03608,2.03621,2.03608,2.03621,21792454.0
2008-08-05 17:55:00,2.03635,2.03666,2.03635,2.0365,2456614.0
2008-08-05 17:56:00,2.03633,2.03664,2.03633,2.03664,7414430.0
2008-08-05 17:57:00,2.03661,2.03661,2.03641,2.03655,3680801.0
2008-08-05 17:58:00,2.03649,2.03649,2.03617,2.03617,7029413.0
2008-08-05 17:59:00,2.03595,2.03595,2.03571,2.03571,13995780.0
2008-08-05 18:00:00,2.03571,2.0358,2.03557,2.03557,6077723.0
2008-08-05 18:01:00,2.03547,2.03556,2.03541,2.0355,2447663.0
2008-08-05 18:02:00,2.03556,2.03556,2.03528,2.03542,9484969.0
2008-08-05 18:03:00,2.03541,2.03548,2.03539,2.03546,13868917.0
2008-08-05 18:04:00,2.0353,2.03559,2.0353,2.03559,7836450.0
2008-08-05 18:05:00,2.03553,2.03553,2.03546,2.03546,7346981.0
2008-08-05 18:06:00,2.03547,2.03562,2.03547,2.03562,3339021.0
2008-08-05 18:07:00,2.03577,2.03611,2.03577,2.03611,9655799.0
2008-08-05 18:08:00,2.03604,2.03604,2.03557,2.03557,8661032.0
2008-08-05 18:09:00,2.03555,2.03571,2.03551,2.03554,8563972.0
2008-08-05 18:10:00,2.03554,2.03585,2.03543,2.03585,3938367.0
2008-08-05 18:11:00,2.03583,2.03583,2.0357,2.03571,3167144.0
2008-08-05 18:12:00,2.03581,2.03581,2.03548,2.03548,1885361.0
2008-08-05 18:13:00,2.03557,2.03574,2.03553,2.03563,6263343.0
2008-08-05 18:14:00,2.03558,2.03572,2.03556,2.03566,3934312.0
2008-08-05 18:15:00,2.03563,2.03563,2.03534,2.03552,6884016.0
2008-08-05 18:16:00,2.0356,2.0356,2.03541,2.03541,11243071.0
2008-08-05 18:17:00,2.03545,2.03557,2.03535,2.03557,2677620.0
2008-08-05 18:18:00,2.03554,2.03566,2.0354,2.03566,9459259.0
2008-08-05 18:19:00,2.03558,2.03577,2.03554,2.03577,1311327.0
2008-08-05 18:20:00,2.03591,2.03616,2.03591,2.036,8452914.0
2008-08-05 18:21:00,2.03594,2.03594,2.03576,2.03582,20097007.0
2008-08-05 18:22:00,2.03583,2.03591,2.0356,2.03586,2275645.0
2008-08-05 18:23:00,2.03595,2.03611,2.03588,2.03611,4959971.0
2008-08-05 18:24:00,2.03611,2.03611,2.03578,2.03595,2123129.0
2008-08-05 18:25:00,2.0359,2.0359,2.03568,2.03583,4406564.0
2008-08-05 18:26:00,2.03581,2.03592,2.03563,2.03563,9362732.0
2008-08-05 18:27:00,2.03546,2.03553,2.03529,2.03553,6493142.0
2008-08-05 18:28:00,2.03565,2.03565,2.03548,2.0355,7307423.0
2008-08-05 18:29:00,2.03565,2.03572,2.0355,2.03551,14647673.0
2008-08-05 18:30:00,2.03565,2.03571,2.03561,2.03561,6839301.0
2008-08-05 18:31:00,2.03543,2.03543,2.03518,2.03525,3369269.0
2008-08-05 18:32:00,2.03526,2.03527,2.03479,2.03516,5905153.0
2008-08-05 18:33:00,2.03505,2.0351,2.03503,2.03505,11696764.0
2008-08-05 18:34:00,2.03508,2.03523,2.03498,2.03509,62903443.0
2008-08-05 18:35:00,2.03515,2.03536,2.03511,2.03536,3777859.0
2008-08-05 18:36:00,2.03542,2.03556,2.03541,2.03556,6822588.0
2008-08-05 18:37:00,2.03557,2.03561,2.03543,2.03543,5565187.0
2008-08-05 18:38:00,2.03533,2.03539,2.03523,2.03535,14158499.0
2008-08-05 18:39:00,2.03547,2.03565,2.03547,2.03565,4924396.0
2008-08-05 18:40:00,2.03571,2.03583,2.03561,2.03573,4546577.0
2008-08-05 18:41:00,2.03578,2.03585,2.03559,2.03559,3362871.0
2008-08-05 18:42:00,2.03576,2.03584,2.0357,2.03578,9723110.0
2008-08-05 18:43:00,2.03576,2.03591,2.03562,2.03591,3012697.0
2008-08-05 18:44:00,2.03589,2.03589,2.0357,2.03588,8010103.0
2008-08-05 18:45:00,2.03591,2.03597,2.03587,2.03596,8010194.0
2008-08-05 18:46:00,2.03607,2.03626,2.03607,2.03611,7288893.0
2008-08-05 18:47:00,2.03611,2.03644,2.03611,2.03644,34154477.0
2008-08-05 18:48:00,2.03646,2.03653,2.03639,2.03639,2880472.0
2008-08-05 18:49:00,2.03641,2.03649,2.03631,2.03631,10455948.0
2008-08-05 18:50:00,2.03618,2.03618,2.03589,2.03589,10004119.0
2008-08-05 18:51:00,2.03584,2.03594,2.03581,2.03594,2822011.0
2008-08-05 18:52:00,2.036,2.03632,2.036,2.03632,12418625.0
2008-08-05 18:53:00,2.03631,2.03631,2.03618,2.03619,3380866.0
2008-08-05 18:54:00,2.03614,2.03624,2.0359,2.03621,5484973.0
2008-08-05 18:55:00,2.03606,2.03606,2.03551,2.0358,4014675.0
2008-08-05 18:56:00,2.03571,2.03571,2.03556,2.03563,14168490.0
2008-08-05 18:57:00,2.03564,2.03577,2.03563,2.03565,21133673.0
2008-08-05 18:58:00,2.03555,2.03555,2.03483,2.0352,19257486.0
2008-08-05 18:59:00,2.0353,2.0353,2.03518,2.03527,27403102.0
2008-08-05 19:00:00,2.03533,2.03543,2.03523,2.03543,15014234.0
2008-08-05 19:01:00,2.03541,2.03551,2.03528,2.03539,2373503.0
2008-08-05 19:02:00,2.03541,2.03556,2.0351,2.03556,11873684.0
2008-08-05 19:03:00,2.0355,2.03558,2.03539,2.03552,1614007.0
2008-08-05 19:04:00,2.03549,2.03565,2.03546,2.03565,4112571.0
2008-08-05 19:05:00,2.03578,2.03578,2.03547,2.03577,4640174.0
2008-08-05 19:06:00,2.03569,2.03598,2.03549,2.03598,7728400.0
2008-08-05 19:07:00,2.03593,2.03619,2.03593,2.03619,20879058.0
2008-08-05 19:08:00,2.03623,2.03627,2.03609,2.03627,7919717.0
2008-08-05 19:09:00,2.03645,2.03648,2.03638,2.03646,22073375.0
2008-08-05 19:10:00,2.03642,2.03642,2.03623,2.03631,2931452.0
2008-08-05 19:11:00,2.03629,2.03629,2.03591,2.03617,9199264.0
2008-08-05 19:12:00,2.03622,2.03651,2.03622,2.03651,3697277.0
2008-08-05 19:13:00,2.03659,2.0368,2.03657,2.0368,38624532.0
2008-08-05 19:14:00,2.03681,2.03701,2.03681,2.03701,5401631.0
2008-08-05 19:15:00,2.03703,2.03728,2.03701,2.03728,8920926.0
2008-08-05 19:16:00,2.03728,2.03739,2.03718,2.03718,1754994.0
2008-08-05 19:17:00,2.03714,2.03717,2.03685,2.03685,20843961.0
2008-08-05 19:18:00,2.03669,2.0367,2.03654,2.03659,4335631.0
2008-08-05 19:19:00,2.03653,2.03709,2.03653,2.03709,8937919.0
2008-08-05 19:20:00,2.03713,2.03718,2.03672,2.03714,8168670.0
2008-08-05 19:21:00,2.03723,2.03727,2.03715,2.03715,9663315.0
2008-08-05 19:22:00,2.03718,2.03732,2.0367,2.03732,6165369.0
2008-08-05 19:23:00,2.03728,2.03728,2.03694,2.03702,27626139.0
2008-08-05 19:24:00,2.03705,2.03708,2.03692,2.03707,4677868.0
2008-08-05 19:25:00,2.0372,2.0376,2.0372,2.0376,23235365.0
2008-08-05 19:26:00,2.03778,2.03801,2.03778,2.03799,14733251.0
2008-08-05 19:27:00,2.0381,2.0381,2.03796,2.03796,9345270.0
2008-08-05 19:28:00,2.03786,2.03786,2.03763,2.03786,11871084.0
2008-08-05 19:29:00,2.03782,2.03782,2.03733,2.03733,8117521.0
2008-08-05 19:30:00,2.03718,2.0372,2.03699,2.03719,5966359.0
2008-08-05 19:31:00,2.03712,2.03712,2.03692,2.03692,8111592.0
2008-08-05 19:32:00,2.03687,2.03703,2.03687,2.03703,8638511.0
2008-08-05 19:33:00,2.03714,2.03753,2.03714,2.03753,5794600.0
2008-08-05 19:34:00,2.03759,2.03759,2.03738,2.03738,12503415.0
2008-08-05 19:35:00,2.03752,2.03777,2.03752,2.03772,3187971.0
2008-08-05 19:36:00,2.03773,2.03788,2.0376,2.0376,8479329.0
2008-08-05 19:37:00,2.03766,2.03766,2.03749,2.03749,4711012.0
2008-08-05 19:38:00,2.03752,2.03753,2.03728,2.03728,8980424.0
2008-08-05 19:39:00,2.03713,2.0374,2.03707,2.0374,1859537.0
2008-08-05 19:40:00,2.03737,2.03761,2.03737,2.03744,6028047.0
2008-08-05 19:41:00,2.03734,2.03762,2.03731,2.03762,6582957.0
2008-08-05 19:42:00,2.0375,2.03778,2.0375,2.03778,3605245.0
2008-08-05 19:43:00,2.0378,2.03788,2.03777,2.03779,12889872.0
2008-08-05 19:44:00,2.0378,2.03794,2.0378,2.03794,17094563.0
2008-08-05 19:45:00,2.03791,2.03799,2.03781,2.03781,5547170.0
2008-08-05 19:46:00,2.0378,2.0378,2.03763,2.03765,15671339.0
2008-08-05 19:47:00,2.0376,2.03765,2.03751,2.03762,14487060.0
2008-08-05 19:48:00,2.03761,2.03764,2.03746,2.03752,10793021.0
2008-08-05 19:49:00,2.0375,2.0376,2.0375,2.0376,8441310.0
2008-08-05 19:50:00,2.03771,2.03776,2.0374,2.03761,5318327.0
2008-08-05 19:51:00,2.03777,2.03838,2.03777,2.03838,4680916.0
2008-08-05 19:52:00,2.03841,2.03845,2.0381,2.0382,2724927.0
2008-08-05 19:53:00,2.03832,2.03862,2.03827,2.03862,19553315.0
2008-08-05 19:54:00,2.0387,2.03894,2.03864,2.03885,2058196.0
2008-08-05 19:55:00,2.03891,2.03898,2.0386,2.0386,7543398.0
2008-08-05 19:56:00,2.0385,2.0385,2.03825,2.03826,27323058.0
2008-08-05 19:57:00,2.03821,2.03821,2.03778,2.03778,9232141.0
2008-08-05 19:58:00,2.03779,2.03779,2.03757,2.03766,4014087.0
2008-08-05 19:59:00,2.03768,2.03782,2.03763,2.03782,1955722.0
2008-08-05 20:00:00,2.03798,2.03844,2.03798,2.03844,4124547.0
2008-08-05 20:01:00,2.03843,2.03872,2.03843,2.03872,11896239.0
2008-08-05 20:02:00,2.03878,2.03902,2.03878,2.039,14405151.0
2008-08-05 20:03:00,2.03894,2.03894,2.03857,2.03868,4521839.0
2008-08-05 20:04:00,2.03868,2.03875,2.03857,2.03861,4829046.0
2008-08-05 20:05:00,2.03857,2.03857,2.03689,2.03833,4461976.0
2008-08-05 20:06:00,2.03826,2.03842,2.03817,2.03842,5661257.0
2008-08-05 20:07:00,2.03847,2.03861,2.03847,2.03861,4496503.0
2008-08-05 20:08:00,2.03859,2.03872,2.03849,2.03851,4112423.0
2008-08-05 20:09:00,2.0387,2.0387,2.03824,2.03824,1149099.0
2008-08-05 20:10:00,2.03819,2.03819,2.03802,2.03802,6089595.0
2008-08-05 20:11:00,2.03788,2.03789,2.03768,2.03789,4390338.0
2008-08-05 20:12:00,2.03783,2.03791,2.03742,2.03742,6852360.0
2008-08-05 20:13:00,2.03724,2.03744,2.03721,2.03744,8589474.0
2008-08-05 20:14:00,2.03735,2.0376,2.03735,2.03755,9513223.0
2008-08-05 20:15:00,2.0376,2.03784,2.03758,2.03782,3634313.0
2008-08-05 20:16:00,2.03785,2.03812,2.03778,2.03812,1684153.0
2008-08-05 20:17:00,2.03815,2.03842,2.0379,2.03842,3348911.0
2008-08-05 20:18:00,2.0384,2.03855,2.0384,2.0385,3916188.0
2008-08-05 20:19:00,2.03841,2.03894,2.03841,2.03894,20345636.0
2008-08-05 20:20:00,2.03893,2.03917,2.03893,2.03917,1451073.0
2008-08-05 20:21:00,2.0392,2.03938,2.03918,2.03933,5261867.0
2008-08-05 20:22:00,2.03943,2.03962,2.03938,2.03962,10238176.0
2008-08-05 20:23:00,2.0396,2.03989,2.0396,2.03989,4811820.0
2008-08-05 20:24:00,2.03982,2.04014,2.03982,2.04013,6744991.0
2008-08-05 20:25:00,2.04017,2.04046,2.04012,2.04045,10091299.0
2008-08-05 20:26:00,2.04049,2.04076,2.04042,2.04076,5527475.0
2008-08-05 20:27:00,2.04082,2.041,2.04075,2.04097,5521979.0
2008-08-05 20:28:00,2.04101,2.04124,2.04101,2.04124,4176678.0
2008-08-05 20:29:00,2.04127,2.04148,2.04127,2.04137,10987507.0
2008-08-05 20:30:00,2.04098,2.04138,2.04098,2.04118,10757810.0
2008-08-05 20:31:00,2.04118,2.04118,2.04096,2.04096,7708588.0
2008-08-05 20:32:00,2.04097,2.04097,2.04073,2.04073,2428842.0
2008-08-05 20:33:00,2.04067,2.04088,2.04056,2.04088,9416428.0
2008-08-05 20:34:00,2.04089,2.04096,2.0406,2.0406,11292169.0
2008-08-05 20:35:00,2.04057,2.04057,2.04045,2.04051,19940397.0
2008-08-05 20:36:00,2.04071,2.04121,2.04071,2.04121,6540886.0
2008-08-05 20:37:00,2.04136,2.04161,2.04094,2.04094,7738347.0
2008-08-05 20:38:00,2.04099,2.04127,2.04099,2.04127,20707100.0
2008-08-05 20:39:00,2.04127,2.0416,2.04127,2.04137,2448043.0
2008-08-05 20:40:00,2.04125,2.04125,2.04109,2.04109,10900047.0
2008-08-05 20:41:00,2.04092,2.04093,2.04068,2.04068,2179309.0
2008-08-05 20:42:00,2.04069,2.04072,2.04064,2.04072,2311499.0
2008-08-05 20:43:00,2.04062,2.0408,2.04062,2.04073,2346864.0
2008-08-05 20:44:00,2.04063,2.04063,2.04018,2.04043,4256001.0
2008-08-05 20:45:00,2.04028,2.04036,2.04022,2.04036,10459339.0
2008-08-05 20:46:00,2.04035,2.04057,2.04035,2.04043,3801484.0
2008-08-05 20:47:00,2.04028,2.04058,2.04028,2.04045,6090897.0
2008-08-05 20:48:00,2.04028,2.04028,2.04004,2.04004,4129196.0
2008-08-05 20:49:00,2.04002,2.04028,2.03985,2.04028,14883512.0
2008-08-05 20:50:00,2.04028,2.04037,2.04021,2.04023,15246816.0
2008-08-05 20:51:00,2.04005,2.04005,2.03957,2.03957,24495343.0
2008-08-05 20:52:00,2.03966,2.03998,2.03966,2.03994,2548872.0
2008-08-05 20:53:00,2.04035,2.04044,2.04035,2.0404,5486007.0
2008-08-05 20:54:00,2.04035,2.04035,2.0401,2.0401,6172524.0
2008-08-05 20:55:00,2.04015,2.04047,2.04015,2.04047,3497208.0
2008-08-05 20:56:00,2.0406,2.0406,2.04039,2.04039,3468124.0
2008-08-05 20:57:00,2.04034,2.04034,2.0401,2.0401,1671369.0
2008-08-05 20:58:00,2.04009,2.04009,2.03973,2.03973,3342539.0
2008-08-05 20:59:00,2.03981,2.03981,2.03963,2.03963,2137946.0
2008-08-05 21:00:00,2.03957,2.03957,2.0392,2.03932,38438654.0
2008-08-05 21:01:00,2.0392,2.03938,2.03918,2.03918,15503364.0
2008-08-05 21:02:00,2.03892,2.03917,2.03892,2.03911,3399747.0
2008-08-05 21:03:00,2.03914,2.03928,2.03897,2.03902,11806693.0
2008-08-05 21:04:00,2.03901,2.03947,2.03901,2.03947,8062865.0
2008-08-05 21:05:00,2.03934,2.03934,2.03907,2.03913,2091737.0
2008-08-05 21:06:00,2.03909,2.03912,2.03874,2.03874,9422208.0
2008-08-05 21:07:00,2.03882,2.03899,2.03882,2.03891,6644579.0
2008-08-05 21:08:00,2.03904,2.03912,2.03903,2.03912,5087451.0
2008-08-05 21:09:00,2.03906,2.03906,2.03862,2.03862,5605825.0
2008-08-05 21:10:00,2.03854,2.03873,2.03854,2.03873,7209613.0
2008-08-05 21:11:00,2.03894,2.03923,2.0389,2.03923,7882171.0
2008-08-05 21:12:00,2.03934,2.03954,2.03919,2.03919,9518920.0
2008-08-05 21:13:00,2.03923,2.03937,2.03923,2.03937,11753393.0
2008-08-05 21:14:00,2.03943,2.03961,2.03943,2.03961,896772.0
2008-08-05 21:15:00,2.03967,2.03985,2.03967,2.03985,5812600.0
2008-08-05 21:16:00,2.03987,2.03996,2.03986,2.03996,2160225.0
2008-08-05 21:17:00,2.04,2.04031,2.04,2.04031,5276360.0
2008-08-05 21:18:00,2.04031,2.04039,2.04028,2.04028,7161182.0
2008-08-05 21:19:00,2.04035,2.04045,2.04024,2.04028,12333989.0
2008-08-05 21:20:00,2.04025,2.04025,2.03995,2.03995,2145065.0
2008-08-05 21:21:00,2.04012,2.04038,2.04012,2.04038,6156190.0
2008-08-05 21:22:00,2.04045,2.04053,2.04028,2.04053,10161731.0
2008-08-05 21:23:00,2.04059,2.04083,2.0402,2.04083,13418768.0
2008-08-05 21:24:00,2.04079,2.04082,2.04065,2.04082,4357251.0
2008-08-05 21:25:00,2.04084,2.04098,2.04084,2.04096,3916053.0
2008-08-05 21:26:00,2.041,2.04104,2.04088,2.04095,5684300.0
2008-08-05 21:27:00,2.04087,2.04087,2.04079,2.04082,10505461.0
2008-08-05 21:28:00,2.04077,2.04101,2.04077,2.04101,29678878.0
2008-08-05 21:29:00,2.04115,2.04142,2.04115,2.04142,16240241.0
2008-08-05 21:30:00,2.04151,2.04151,2.04116,2.04116,2100096.0
2008-08-05 21:31:00,2.04129,2.04136,2.04116,2.0412,8436336.0
2008-08-05 21:32:00,2.04128,2.04128,2.04112,2.04117,14296764.0
2008-08-05 21:33:00,2.04112,2.04112,2.04062,2.04062,11003403.0
2008-08-05 21:34:00,2.04054,2.04074,2.04048,2.04074,3555912.0
2008-08-05 21:35:00,2.04072,2.0412,2.04072,2.0412,14217961.0
2008-08-05 21:36:00,2.04102,2.04102,2.04082,2.04082,5071139.0
2008-08-05 21:37:00,2.04086,2.04086,2.04066,2.04072,6662045.0
2008-08-05 21:38:00,2.04077,2.04085,2.04059,2.04063,16691549.0
2008-08-05 21:39:00,2.04056,2.04056,2.04037,2.0404,1465790.0
2008-08-05 21:40:00,2.04024,2.04052,2.04006,2.04035,772020.0
2008-08-05 21:41:00,2.04016,2.04016,2.03985,2.03989,9718757.0
2008-08-05 21:42:00,2.03989,2.03989,2.03962,2.03966,8244145.0
2008-08-05 21:43:00,2.03965,2.03965,2.03913,2.03936,8199817.0
2008-08-05 21:44:00,2.03936,2.03936,2.03905,2.03905,3833057.0
2008-08-05 21:45:00,2.03899,2.03899,2.03872,2.03897,5986032.0
2008-08-05 21:46:00,2.03897,2.03902,2.03879,2.03902,5207416.0
2008-08-05 21:47:00,2.03902,2.0392,2.03902,2.03909,1646032.0
2008-08-05 21:48:00,2.03908,2.03908,2.03887,2.03895,15087134.0
2008-08-05 21:49:00,2.03882,2.03882,2.03861,2.03861,8037151.0
2008-08-05 21:50:00,2.03843,2.03843,2.03828,2.03838,5918904.0
2008-08-05 21:51:00,2.03827,2.0384,2.03812,2.03812,4095642.0
2008-08-05 21:52:00,2.03795,2.03795,2.0377,2.03785,7092867.0
2008-08-05 21:53:00,2.03782,2.03802,2.03749,2.03802,9918013.0
2008-08-05 21:54:00,2.03801,2.03812,2.03791,2.03812,4391874.0
2008-08-05 21:55:00,2.03811,2.03813,2.03804,2.03806,4644368.0
2008-08-05 21:56:00,2.03808,2.03815,2.03791,2.03815,4310465.0
2008-08-05 21:57:00,2.03815,2.03824,2.0381,2.0381,11998489.0
2008-08-05 21:58:00,2.03813,2.03813,2.03779,2.0378,13648377.0
2008-08-05 21:59:00,2.03783,2.03804,2.03783,2.03804,3421017.0
2008-08-05 22:00:00,2.0379,2.0379,2.03733,2.03733,5602635.0
2008-08-05 22:01:00,2.03767,2.038,2.03767,2.03778,9950170.0
2008-08-05 22:02:00,2.03777,2.03782,2.03769,2.03769,20866147.0
2008-08-05 22:03:00,2.03771,2.03807,2.03771,2.03781,4254793.0
2008-08-05 22:04:00,2.03769,2.03773,2.0376,2.03773,4977124.0
2008-08-05 22:05:00,2.03781,2.03791,2.03764,2.03777,6306071.0
2008-08-05 22:06:00,2.03785,2.0379,2.03783,2.03783,1501147.0
2008-08-05 22:07:00,2.0378,2.0378,2.03762,2.03767,7118837.0
2008-08-05 22:08:00,2.03773,2.03788,2.03773,2.03785,20908107.0
2008-08-05 22:09:00,2.03781,2.03818,2.03774,2.03818,5667261.0
2008-08-05 22:10:00,2.03821,2.03842,2.03691,2.03842,2997875.0
2008-08-05 22:11:00,2.03842,2.03851,2.03824,2.03824,13333893.0
2008-08-05 22:12:00,2.03813,2.0383,2.03813,2.03819,12028404.0
2008-08-05 22:13:00,2.03816,2.03818,2.038,2.038,8791869.0
2008-08-05 22:14:00,2.03798,2.03798,2.03766,2.03766,4566072.0
2008-08-05 22:15:00,2.03773,2.03809,2.03773,2.03809,7567537.0
2008-08-05 22:16:00,2.03801,2.03801,2.03757,2.03764,2831091.0
2008-08-05 22:17:00,2.03751,2.03752,2.03741,2.03748,20855602.0
2008-08-05 22:18:00,2.03733,2.03733,2.03707,2.03728,1660507.0
2008-08-05 22:19:00,2.0374,2.03791,2.0374,2.03791,7641111.0
2008-08-05 22:20:00,2.03778,2.03778,2.03743,2.03743,2150314.0
2008-08-05 22:21:00,2.03743,2.03747,2.03726,2.03726,13164873.0
2008-08-05 22:22:00,2.03747,2.03779,2.03747,2.03779,4763884.0
2008-08-05 22:23:00,2.03786,2.03821,2.03786,2.03787,6417321.0
2008-08-05 22:24:00,2.03777,2.03777,2.0376,2.03762,11514681.0
2008-08-05 22:25:00,2.03761,2.038,2.03761,2.038,6530642.0
2008-08-05 22:26:00,2.03803,2.03811,2.03803,2.03811,3248953.0
2008-08-05 22:27:00,2.03815,2.03815,2.03794,2.03806,6106528.0
2008-08-05 22:28:00,2.03803,2.0383,2.03803,2.0383,4272233.0
2008-08-05 22:29:00,2.03848,2.03854,2.03834,2.03845,5092072.0
2008-08-05 22:30:00,2.03855,2.03859,2.03854,2.03857,5848567.0
2008-08-05 22:31:00,2.0385,2.03862,2.03808,2.03862,15641479.0
2008-08-05 22:32:00,2.03878,2.03906,2.03878,2.03884,9411912.0
2008-08-05 22:33:00,2.03896,2.03896,2.03873,2.03873,3884963.0
2008-08-05 22:34:00,2.03871,2.03904,2.03864,2.03904,9940577.0
2008-08-05 22:35:00,2.03897,2.03904,2.03878,2.03878,3069861.0
2008-08-05 22:36:00,2.039,2.03916,2.03892,2.03892,17183706.0
2008-08-05 22:37:00,2.039,2.0392,2.039,2.039,7608832.0
2008-08-05 22:38:00,2.03912,2.03912,2.03891,2.03895,3911915.0
2008-08-05 22:39:00,2.03876,2.03892,2.03851,2.03863,9197903.0
2008-08-05 22:40:00,2.03871,2.03878,2.03864,2.03878,5675123.0
2008-08-05 22:41:00,2.03899,2.039,2.03864,2.03864,10967161.0
2008-08-05 22:42:00,2.03901,2.03909,2.03898,2.03909,1190786.0
2008-08-05 22:43:00,2.03919,2.03925,2.03901,2.03901,6965034.0
2008-08-05 22:44:00,2.03907,2.03916,2.039,2.03905,6465879.0
2008-08-05 22:45:00,2.03907,2.03907,2.03893,2.03899,8725235.0
2008-08-05 22:46:00,2.03901,2.03916,2.03901,2.03916,2827224.0
2008-08-05 22:47:00,2.03911,2.03928,2.03902,2.03928,4290708.0
2008-08-05 22:48:00,2.03923,2.03933,2.03917,2.03933,7602384.0
2008-08-05 22:49:00,2.03943,2.03947,2.0394,2.03944,2707400.0
2008-08-05 22:50:00,2.03939,2.03939,2.03903,2.03903,3353218.0
2008-08-05 22:51:00,2.03908,2.0392,2.03908,2.0392,13382376.0
2008-08-05 22:52:00,2.03923,2.03963,2.03923,2.03963,5473362.0
2008-08-05 22:53:00,2.03973,2.03996,2.03961,2.03961,4496887.0
2008-08-05 22:54:00,2.03962,2.03973,2.03962,2.03971,9049235.0
2008-08-05 22:55:00,2.03971,2.03971,2.03956,2.03957,12226814.0
2008-08-05 22:56:00,2.03944,2.03944,2.03894,2.03894,6016679.0
2008-08-05 22:57:00,2.03932,2.03939,2.03917,2.03917,14570758.0
2008-08-05 22:58:00,2.03925,2.03925,2.03905,2.03917,4659386.0
2008-08-05 22:59:00,2.03914,2.03942,2.03914,2.03934,10448875.0
2008-08-05 23:00:00,2.03912,2.03912,2.03871,2.03889,10991484.0
2008-08-05 23:01:00,2.03892,2.03899,2.03864,2.03868,1891855.0
2008-08-05 23:02:00,2.03853,2.03876,2.03849,2.03865,16231129.0
2008-08-05 23:03:00,2.03842,2.03843,2.03813,2.03813,13983946.0
2008-08-05 23:04:00,2.03801,2.03815,2.03797,2.038,22666358.0
2008-08-05 23:05:00,2.03796,2.03806,2.03781,2.03805,8126351.0
2008-08-05 23:06:00,2.03795,2.038,2.03784,2.0379,21255445.0
2008-08-05 23:07:00,2.03786,2.03786,2.03754,2.03754,4648604.0
2008-08-05 23:08:00,2.03805,2.03846,2.03805,2.03826,7016834.0
2008-08-05 23:09:00,2.03815,2.03822,2.03788,2.03788,4968574.0
2008-08-05 23:10:00,2.03791,2.03791,2.03784,2.03784,2049683.0
2008-08-05 23:11:00,2.03778,2.03803,2.03778,2.0379,21596819.0
2008-08-05 23:12:00,2.03778,2.03778,2.0375,2.0375,822092.0
2008-08-05 23:13:00,2.03741,2.03759,2.03729,2.03729,11609992.0
2008-08-05 23:14:00,2.03716,2.03716,2.03666,2.03666,3661530.0
2008-08-05 23:15:00,2.03678,2.03691,2.03628,2.03628,3718708.0
2008-08-05 23:16:00,2.03682,2.03703,2.03682,2.03703,2268976.0
2008-08-05 23:17:00,2.03703,2.03703,2.03674,2.03674,15528659.0
2008-08-05 23:18:00,2.03695,2.03718,2.0369,2.03718,5862402.0
2008-08-05 23:19:00,2.03724,2.03724,2.03706,2.03712,9197114.0
2008-08-05 23:20:00,2.03707,2.03707,2.03679,2.03679,4430549.0
2008-08-05 23:21:00,2.03685,2.0369,2.03676,2.03676,11774152.0
2008-08-05 23:22:00,2.03677,2.03677,2.03661,2.03667,11403082.0
2008-08-05 23:23:00,2.03678,2.03697,2.03676,2.03697,9849244.0
2008-08-05 23:24:00,2.03688,2.03706,2.03688,2.03706,3154532.0
2008-08-05 23:25:00,2.03692,2.03704,2.03692,2.03693,2921952.0
2008-08-05 23:26:00,2.03692,2.03692,2.03677,2.03688,15948069.0
2008-08-05 23:27:00,2.03676,2.03683,2.03654,2.03656,5002414.0
2008-08-05 23:28:00,2.03667,2.03685,2.03661,2.0367,32839171.0
2008-08-05 23:29:00,2.03672,2.03672,2.03641,2.03644,16642803.0
2008-08-05 23:30:00,2.03626,2.03628,2.03588,2.03628,5763752.0
2008-08-05 23:31:00,2.03642,2.03642,2.03621,2.03636,10155200.0
2008-08-05 23:32:00,2.03632,2.03632,2.03618,2.03621,27176048.0
2008-08-05 23:33:00,2.03624,2.03627,2.036,2.03608,4948530.0
2008-08-05 23:34:00,2.03609,2.03626,2.03609,2.03622,4391794.0
2008-08-05 23:35:00,2.03628,2.0365,2.03626,2.03631,5573616.0
2008-08-05 23:36:00,2.0363,2.03659,2.03619,2.03639,14231735.0
2008-08-05 23:37:00,2.03598,2.03646,2.03598,2.03619,33860987.0
2008-08-05 23:38:00,2.03609,2.03609,2.03578,2.03578,8577644.0
2008-08-05 23:39:00,2.03566,2.03594,2.03566,2.03594,16469448.0
2008-08-05 23:40:00,2.03598,2.03634,2.03598,2.03634,6061943.0
2008-08-05 23:41:00,2.03641,2.03645,2.03624,2.03632,12610731.0
2008-08-05 23:42:00,2.03635,2.03687,2.03635,2.03687,6194092.0
2008-08-05 23:43:00,2.03709,2.03729,2.03709,2.03716,15044990.0
2008-08-05 23:44:00,2.03701,2.03701,2.03656,2.03656,8114187.0
2008-08-05 23:45:00,2.0365,2.0365,2.0362,2.0362,12139842.0
2008-08-05 23:46:00,2.03619,2.03623,2.03606,2.03606,3276431.0
2008-08-05 23:47:00,2.03612,2.03616,2.03609,2.03616,9329584.0
2008-08-05 23:48:00,2.03617,2.03617,2.03589,2.03614,5063949.0
2008-08-05 23:49:00,2.03623,2.03662,2.03623,2.03662,14911182.0
2008-08-05 23:50:00,2.03659,2.03659,2.03626,2.03626,6302439.0
2008-08-05 23:51:00,2.03612,2.03612,2.03589,2.03594,46429248.0
2008-08-05 23:52:00,2.03589,2.03591,2.03571,2.03577,24730319.0
2008-08-05 23:53:00,2.03566,2.03578,2.03563,2.03563,8195400.0
2008-08-05 23:54:00,2.03568,2.03629,2.03568,2.03629,6602840.0
2008-08-05 23:55:00,2.03627,2.03638,2.036,2.036,2036503.0
2008-08-05 23:56:00,2.03598,2.03598,2.03561,2.03571,8690756.0
2008-08-05 23:57:00,2.03578,2.03606,2.03578,2.03606,4978876.0
2008-08-05 23:58:00,2.03599,2.03613,2.03587,2.03587,4819034.0
2008-08-05 23:59:00,2.03573,2.03576,2.03565,2.03576,28557247.0
2008-08-06 00:00:00,2.03589,2.03589,2.03565,2.03577,14618545.0
2008-08-06 00:01:00,2.03601,2.03619,2.03601,2.03619,6613656.0
2008-08-06 00:02:00,2.03633,2.03637,2.03607,2.03637,8121867.0
2008-08-06 00:03:00,2.03642,2.03666,2.03642,2.03646,3782864.0
2008-08-06 00:04:00,2.03656,2.03656,2.03638,2.03654,1794612.0
2008-08-06 00:05:00,2.03658,2.03676,2.03658,2.03666,1725329.0
2008-08-06 00:06:00,2.03671,2.03688,2.03671,2.03688,6284087.0
2008-08-06 00:07:00,2.03672,2.03681,2.0367,2.03681,8563319.0
2008-08-06 00:08:00,2.03683,2.03686,2.03659,2.03685,8845286.0
2008-08-06 00:09:00,2.03687,2.03717,2.03685,2.03717,1035045.0
2008-08-06 00:10:00,2.03707,2.0374,2.03707,2.0374,3094461.0
2008-08-06 00:11:00,2.03733,2.03733,2.03705,2.03705,21514825.0
2008-08-06 00:12:00,2.03705,2.03717,2.03701,2.03701,7099698.0
2008-08-06 00:13:00,2.03705,2.03742,2.03705,2.03742,13660744.0
2008-08-06 00:14:00,2.03748,2.03754,2.03746,2.03754,6426568.0
2008-08-06 00:15:00,2.03753,2.03753,2.03743,2.03746,12631768.0
2008-08-06 00:16:00,2.03745,2.03756,2.03736,2.03736,2946223.0
2008-08-06 00:17:00,2.0374,2.0374,2.03692,2.03692,1030933.0
2008-08-06 00:18:00,2.03709,2.03737,2.03709,2.03716,10483093.0
2008-08-06 00:19:00,2.03704,2.03706,2.0369,2.0369,6446592.0
2008-08-06 00:20:00,2.03681,2.0369,2.03648,2.0369,11605950.0
2008-08-06 00:21:00,2.03695,2.03699,2.03683,2.03694,11985694.0
2008-08-06 00:22:00,2.03709,2.03718,2.03703,2.03704,5957011.0
2008-08-06 00:23:00,2.03693,2.03696,2.03688,2.03694,38611558.0
2008-08-06 00:24:00,2.03712,2.03724,2.0371,2.0371,3214360.0
2008-08-06 00:25:00,2.03688,2.03701,2.03688,2.03701,3240442.0
2008-08-06 00:26:00,2.03707,2.03751,2.03707,2.03734,4319590.0
2008-08-06 00:27:00,2.03725,2.03725,2.03708,2.03714,8460157.0
2008-08-06 00:28:00,2.03714,2.03715,2.03705,2.03715,9050206.0
2008-08-06 00:29:00,2.03715,2.03715,2.03702,2.03704,11940299.0
2008-08-06 00:30:00,2.03691,2.037,2.03691,2.037,3267202.0
2008-08-06 00:31:00,2.0371,2.0372,2.03696,2.03696,8291396.0
2008-08-06 00:32:00,2.03706,2.03706,2.03686,2.03686,4146353.0
2008-08-06 00:33:00,2.03686,2.03686,2.03657,2.0367,43534779.0
2008-08-06 00:34:00,2.03678,2.03678,2.03662,2.03668,11850272.0
2008-08-06 00:35:00,2.03671,2.03698,2.03663,2.03663,3652805.0
2008-08-06 00:36:00,2.03684,2.03684,2.03668,2.03668,9261236.0
2008-08-06 00:37:00,2.03677,2.03703,2.03677,2.03703,5475034.0
2008-08-06 00:38:00,2.0371,2.0372,2.03703,2.03706,8577380.0
2008-08-06 00:39:00,2.03696,2.03698,2.0369,2.03698,50244398.0
2008-08-06 00:40:00,2.03692,2.03695,2.03689,2.0369,5735333.0
2008-08-06 00:41:00,2.03685,2.03705,2.03683,2.03705,6859763.0
2008-08-06 00:42:00,2.03713,2.03713,2.03695,2.03703,4151999.0
2008-08-06 00:43:00,2.03716,2.03751,2.03716,2.03751,4393972.0
2008-08-06 00:44:00,2.03757,2.03757,2.03752,2.03752,1149585.0
2008-08-06 00:45:00,2.03739,2.03739,2.03715,2.03715,1977319.0
2008-08-06 00:46:00,2.03708,2.03714,2.03694,2.03702,9435936.0
2008-08-06 00:47:00,2.03707,2.03721,2.03702,2.03714,2354986.0
2008-08-06 00:48:00,2.0371,2.03713,2.03704,2.03713,21334350.0
2008-08-06 00:49:00,2.03712,2.03712,2.03693,2.03693,13564350.0
2008-08-06 00:50:00,2.03706,2.03715,2.03706,2.03709,5027131.0
2008-08-06 00:51:00,2.0371,2.03722,2.03709,2.03722,8500523.0
2008-08-06 00:52:00,2.03725,2.03748,2.03724,2.03745,5651214.0
2008-08-06 00:53:00,2.03754,2.03762,2.03746,2.0376,3870525.0
2008-08-06 00:54:00,2.03761,2.03761,2.03727,2.03728,27567681.0
2008-08-06 00:55:00,2.03707,2.03713,2.03694,2.03701,13838099.0
2008-08-06 00:56:00,2.03706,2.03721,2.03703,2.03721,6121293.0
2008-08-06 00:57:00,2.03729,2.03773,2.03727,2.03773,3377970.0
2008-08-06 00:58:00,2.03784,2.03817,2.03658,2.03794,11118567.0
2008-08-06 00:59:00,2.03789,2.03789,2.03753,2.03753,9078454.0
2008-08-06 01:00:00,2.0376,2.03767,2.0375,2.03761,5500877.0
2008-08-06 01:01:00,2.03761,2.03761,2.03732,2.03732,8552945.0
2008-08-06 01:02:00,2.03752,2.03756,2.03737,2.03756,30730607.0
2008-08-06 01:03:00,2.0375,2.0375,2.03742,2.03749,6003934.0
2008-08-06 01:04:00,2.03747,2.03757,2.03742,2.03743,7687280.0
2008-08-06 01:05:00,2.03726,2.0376,2.03716,2.0376,17026267.0
2008-08-06 01:06:00,2.03768,2.03787,2.03763,2.03787,11294204.0
2008-08-06 01:07:00,2.03769,2.03814,2.03769,2.03814,9272473.0
2008-08-06 01:08:00,2.03781,2.0385,2.03781,2.03848,4092641.0
2008-08-06 01:09:00,2.03851,2.03895,2.03851,2.0389,4884303.0
2008-08-06 01:10:00,2.03895,2.03906,2.03887,2.03887,2702681.0
2008-08-06 01:11:00,2.03884,2.03886,2.03873,2.03875,1065704.0
2008-08-06 01:12:00,2.03879,2.03884,2.03872,2.03884,7868537.0
2008-08-06 01:13:00,2.03878,2.0388,2.03873,2.03873,19134093.0
2008-08-06 01:14:00,2.03868,2.03868,2.03844,2.03852,5073367.0
2008-08-06 01:15:00,2.03856,2.03856,2.03837,2.03844,5961329.0
2008-08-06 01:16:00,2.03838,2.03857,2.03803,2.03857,6943644.0
2008-08-06 01:17:00,2.03855,2.03855,2.03836,2.03841,6199541.0
2008-08-06 01:18:00,2.03843,2.03864,2.03839,2.0386,4224541.0
2008-08-06 01:19:00,2.03841,2.0386,2.03827,2.03842,18808338.0
2008-08-06 01:20:00,2.03856,2.03892,2.03856,2.03892,15011086.0
2008-08-06 01:21:00,2.03888,2.03888,2.03855,2.03868,9615808.0
2008-08-06 01:22:00,2.03859,2.03875,2.03859,2.03875,3962834.0
2008-08-06 01:23:00,2.03876,2.03895,2.03876,2.0389,2539177.0
2008-08-06 01:24:00,2.03876,2.03879,2.03865,2.03879,2641883.0
2008-08-06 01:25:00,2.03886,2.03891,2.03886,2.03891,7136581.0
2008-08-06 01:26:00,2.03898,2.03934,2.03898,2.03926,7539257.0
2008-08-06 01:27:00,2.03914,2.03914,2.03899,2.03899,960096.0
2008-08-06 01:28:00,2.03893,2.03893,2.03869,2.03877,3393641.0
2008-08-06 01:29:00,2.03859,2.03868,2.03845,2.03867,5544563.0
2008-08-06 01:30:00,2.03853,2.03874,2.03853,2.0387,4209938.0
2008-08-06 01:31:00,2.03872,2.03879,2.03859,2.03859,9077774.0
2008-08-06 01:32:00,2.03846,2.03874,2.03846,2.03874,3213813.0
2008-08-06 01:33:00,2.03881,2.03893,2.03881,2.03891,3696110.0
2008-08-06 01:34:00,2.03909,2.03921,2.03909,2.03921,3471905.0
2008-08-06 01:35:00,2.03923,2.03923,2.03891,2.03916,5586898.0
2008-08-06 01:36:00,2.03913,2.03913,2.03899,2.0391,2469907.0
2008-08-06 01:37:00,2.03905,2.03909,2.03869,2.03909,6213151.0
2008-08-06 01:38:00,2.0392,2.03934,2.0392,2.0393,5026681.0
2008-08-06 01:39:00,2.03931,2.0394,2.03919,2.0394,1038176.0
2008-08-06 01:40:00,2.03926,2.03933,2.03918,2.0392,14644536.0
2008-08-06 01:41:00,2.0391,2.03931,2.03892,2.03929,8517307.0
2008-08-06 01:42:00,2.03927,2.03927,2.03896,2.03896,7791172.0
2008-08-06 01:43:00,2.03909,2.03911,2.03891,2.03906,4775899.0
2008-08-06 01:44:00,2.03909,2.03917,2.03897,2.03917,7792194.0
2008-08-06 01:45:00,2.03908,2.03912,2.039,2.03903,8631560.0
2008-08-06 01:46:00,2.03891,2.03891,2.03849,2.03862,6561749.0
2008-08-06 01:47:00,2.03869,2.03871,2.03854,2.03867,3529741.0
2008-08-06 01:48:00,2.0385,2.0385,2.0383,2.0383,1500721.0
2008-08-06 01:49:00,2.0383,2.03846,2.03691,2.03691,8988595.0
2008-08-06 01:50:00,2.03824,2.03827,2.03816,2.03816,6219089.0
2008-08-06 01:51:00,2.03806,2.03852,2.03806,2.03852,8194544.0
2008-08-06 01:52:00,2.03842,2.03869,2.03827,2.03827,7600795.0
2008-08-06 01:53:00,2.03828,2.03838,2.0382,2.0382,10694174.0
2008-08-06 01:54:00,2.03829,2.03838,2.03828,2.03838,14533294.0
2008-08-06 01:55:00,2.03835,2.03849,2.03835,2.03842,4345424.0
2008-08-06 01:56:00,2.03842,2.03848,2.03831,2.03848,11527983.0
2008-08-06 01:57:00,2.0385,2.0385,2.03804,2.03804,4840944.0
2008-08-06 01:58:00,2.03832,2.03852,2.03832,2.03839,6734354.0
2008-08-06 01:59:00,2.03841,2.03843,2.03827,2.03843,2232448.0
2008-08-06 02:00:00,2.03848,2.03856,2.03834,2.03856,2330564.0
2008-08-06 02:01:00,2.03855,2.03856,2.03828,2.03828,6199349.0
2008-08-06 02:02:00,2.038,2.03846,2.038,2.03846,5326743.0
2008-08-06 02:03:00,2.03833,2.03861,2.03805,2.03861,12072450.0
2008-08-06 02:04:00,2.03859,2.03859,2.03841,2.03844,4083278.0
2008-08-06 02:05:00,2.03851,2.03851,2.03843,2.0385,13317413.0
2008-08-06 02:06:00,2.03843,2.03864,2.03843,2.03857,9872760.0
2008-08-06 02:07:00,2.03859,2.03879,2.03859,2.03867,7475211.0
2008-08-06 02:08:00,2.03891,2.03911,2.03891,2.0391,8301635.0
2008-08-06 02:09:00,2.03929,2.03955,2.03929,2.03943,6215359.0
2008-08-06 02:10:00,2.03789,2.03927,2.03789,2.03888,8662037.0
2008-08-06 02:11:00,2.03877,2.03924,2.03877,2.03917,1399534.0
2008-08-06 02:12:00,2.03908,2.03908,2.03876,2.03881,3737552.0
2008-08-06 02:13:00,2.03875,2.03891,2.03875,2.03891,7014913.0
2008-08-06 02:14:00,2.03891,2.03903,2.03888,2.03903,9484187.0
2008-08-06 02:15:00,2.03914,2.03928,2.0391,2.03922,7894026.0
2008-08-06 02:16:00,2.03927,2.03931,2.03909,2.03909,5221274.0
2008-08-06 02:17:00,2.03887,2.03905,2.03887,2.0389,8172842.0
2008-08-06 02:18:00,2.03896,2.03925,2.0389,2.03925,8068689.0
2008-08-06 02:19:00,2.03919,2.03919,2.03893,2.03899,13919337.0
2008-08-06 02:20:00,2.03908,2.03911,2.03892,2.03911,1048982.0
2008-08-06 02:21:00,2.03912,2.03931,2.03912,2.03931,4658646.0
2008-08-06 02:22:00,2.0393,2.0393,2.03893,2.03909,6220614.0
2008-08-06 02:23:00,2.03912,2.03912,2.03896,2.03907,2270344.0
2008-08-06 02:24:00,2.03912,2.03912,2.03835,2.03902,5387039.0
2008-08-06 02:25:00,2.03891,2.03891,2.03882,2.03884,3788221.0
2008-08-06 02:26:00,2.03882,2.03899,2.03882,2.03896,3751632.0
2008-08-06 02:27:00,2.03901,2.0391,2.03901,2.03905,3372666.0
2008-08-06 02:28:00,2.03924,2.03924,2.03909,2.03912,8366611.0
2008-08-06 02:29:00,2.03915,2.03917,2.03898,2.03898,4284052.0
2008-08-06 02:30:00,2.03915,2.03922,2.03903,2.03904,5898469.0
2008-08-06 02:31:00,2.03908,2.03923,2.0388,2.03923,3085689.0
2008-08-06 02:32:00,2.03918,2.03923,2.03918,2.03923,952099.0
2008-08-06 02:33:00,2.03924,2.03931,2.03915,2.03928,7448386.0
2008-08-06 02:34:00,2.03932,2.03932,2.03921,2.03921,6695358.0
2008-08-06 02:35:00,2.03918,2.03919,2.03904,2.03918,2837378.0
2008-08-06 02:36:00,2.03918,2.03918,2.03909,2.0391,2722102.0
2008-08-06 02:37:00,2.03914,2.03926,2.03906,2.03906,4318694.0
2008-08-06 02:38:00,2.03916,2.03926,2.0391,2.03916,10165776.0
2008-08-06 02:39:00,2.03925,2.03936,2.03918,2.03936,13761538.0
2008-08-06 02:40:00,2.0394,2.03969,2.0394,2.03969,18069304.0
2008-08-06 02:41:00,2.03977,2.03977,2.03947,2.03959,4320013.0
2008-08-06 02:42:00,2.03954,2.03954,2.03948,2.03953,5811888.0
2008-08-06 02:43:00,2.03951,2.03952,2.03906,2.03944,6554317.0
2008-08-06 02:44:00,2.03942,2.03942,2.03921,2.03929,6214898.0
2008-08-06 02:45:00,2.03931,2.03931,2.03914,2.03924,4799325.0
2008-08-06 02:46:00,2.03919,2.03932,2.03918,2.03932,20797931.0
2008-08-06 02:47:00,2.03941,2.03941,2.03928,2.03938,7507432.0
2008-08-06 02:48:00,2.03934,2.03943,2.03926,2.03926,1058505.0
2008-08-06 02:49:00,2.03921,2.03929,2.03919,2.03919,2629833.0
2008-08-06 02:50:00,2.03917,2.03923,2.03907,2.03907,5035883.0
2008-08-06 02:51:00,2.03896,2.03896,2.03853,2.03853,4092231.0
2008-08-06 02:52:00,2.03905,2.03905,2.03875,2.03875,8535832.0
2008-08-06 02:53:00,2.03887,2.0389,2.03863,2.0389,10755361.0
2008-08-06 02:54:00,2.03896,2.03902,2.03888,2.03898,16318065.0
2008-08-06 02:55:00,2.03898,2.03904,2.03885,2.03885,7863422.0
2008-08-06 02:56:00,2.03887,2.03887,2.0388,2.0388,5914624.0
2008-08-06 02:57:00,2.03881,2.0389,2.03871,2.0389,31612601.0
2008-08-06 02:58:00,2.03876,2.03905,2.03876,2.03898,8658581.0
2008-08-06 02:59:00,2.03892,2.03905,2.03881,2.03905,5048530.0
2008-08-06 03:00:00,2.03912,2.03917,2.03912,2.03917,9173862.0
2008-08-06 03:01:00,2.03906,2.0391,2.03761,2.03899,12022675.0
2008-08-06 03:02:00,2.03905,2.03909,2.03892,2.03906,3514693.0
2008-08-06 03:03:00,2.03911,2.03917,2.03908,2.0391,6443469.0
2008-08-06 03:04:00,2.03896,2.03913,2.03866,2.03896,14953641.0
2008-08-06 03:05:00,2.03906,2.03918,2.03888,2.03892,27270432.0
2008-08-06 03:06:00,2.03897,2.03909,2.03893,2.03909,3653851.0
2008-08-06 03:07:00,2.03907,2.0391,2.03872,2.03883,5987723.0
2008-08-06 03:08:00,2.03895,2.03933,2.03895,2.0393,9183798.0
2008-08-06 03:09:00,2.03915,2.03938,2.0391,2.03921,5311846.0
2008-08-06 03:10:00,2.03912,2.03912,2.03881,2.03906,12907364.0
2008-08-06 03:11:00,2.03899,2.03899,2.0388,2.03882,22871300.0
2008-08-06 03:12:00,2.03882,2.03885,2.03877,2.0388,2153624.0
2008-08-06 03:13:00,2.03877,2.03883,2.03865,2.03877,9115086.0
2008-08-06 03:14:00,2.03881,2.0389,2.03867,2.03882,1894528.0
2008-08-06 03:16:00,2.0388,2.03887,2.03877,2.03877,4059472.0
2008-08-06 03:17:00,2.03867,2.03867,2.03852,2.03853,4357680.0
2008-08-06 03:18:00,2.03842,2.03842,2.0383,2.03833,7114459.0
2008-08-06 03:19:00,2.03843,2.03843,2.03835,2.03839,6344396.0
2008-08-06 03:20:00,2.03844,2.03851,2.03838,2.03851,50818648.0
2008-08-06 03:21:00,2.03859,2.03877,2.03844,2.03849,7810397.0
2008-08-06 03:22:00,2.03856,2.03879,2.03856,2.03869,5742641.0
2008-08-06 03:23:00,2.03861,2.03879,2.03853,2.03879,9293763.0
2008-08-06 03:24:00,2.03855,2.03884,2.03846,2.03846,3856829.0
2008-08-06 03:25:00,2.03846,2.03879,2.03841,2.03879,12498971.0
2008-08-06 03:26:00,2.03879,2.0388,2.03857,2.0388,44486797.0
2008-08-06 03:27:00,2.03868,2.03868,2.03856,2.03858,4499570.0
2008-08-06 03:28:00,2.03842,2.03859,2.03842,2.03845,7754766.0
2008-08-06 03:29:00,2.03849,2.03869,2.03849,2.03869,3118153.0
2008-08-06 03:30:00,2.03882,2.03898,2.03876,2.03898,11852591.0
2008-08-06 03:31:00,2.03905,2.03934,2.039,2.03934,8835501.0
2008-08-06 03:32:00,2.03944,2.03956,2.0394,2.03949,8521513.0
2008-08-06 03:33:00,2.03945,2.03956,2.03945,2.03947,4280211.0
2008-08-06 03:34:00,2.03945,2.03945,2.03925,2.03925,3492985.0
2008-08-06 03:35:00,2.03931,2.03931,2.03909,2.03909,2971581.0
2008-08-06 03:36:00,2.03899,2.03927,2.03899,2.039,35629380.0
2008-08-06 03:37:00,2.03897,2.03908,2.03882,2.03895,5709232.0
2008-08-06 03:38:00,2.03894,2.03907,2.03875,2.03894,12353838.0
2008-08-06 03:39:00,2.03896,2.03903,2.03844,2.03874,12735596.0
2008-08-06 03:40:00,2.03886,2.03902,2.03886,2.03902,6099530.0
2008-08-06 03:41:00,2.03901,2.03901,2.03885,2.03885,10536831.0
2008-08-06 03:42:00,2.03877,2.03906,2.03874,2.03906,1092438.0
2008-08-06 03:43:00,2.039,2.0392,2.039,2.03919,2961326.0
2008-08-06 03:44:00,2.03921,2.03921,2.03907,2.03913,13956213.0
2008-08-06 03:45:00,2.03907,2.03917,2.03888,2.03917,6491481.0
2008-08-06 03:46:00,2.03927,2.03927,2.03903,2.03903,14200356.0
2008-08-06 03:47:00,2.03902,2.03909,2.03895,2.03895,7111788.0
2008-08-06 03:48:00,2.03892,2.0392,2.03892,2.0392,19908230.0
2008-08-06 03:49:00,2.03925,2.03939,2.03923,2.03928,2916550.0
2008-08-06 03:50:00,2.03946,2.0395,2.03939,2.0395,1087917.0
2008-08-06 03:51:00,2.03954,2.03958,2.03938,2.03958,9535668.0
2008-08-06 03:52:00,2.03956,2.03963,2.03953,2.03953,8714073.0
2008-08-06 03:53:00,2.03963,2.03963,2.03949,2.03951,6034848.0
2008-08-06 03:54:00,2.03952,2.03966,2.03952,2.03966,1616234.0
2008-08-06 03:55:00,2.03961,2.03961,2.03919,2.03919,1783023.0
2008-08-06 03:56:00,2.03902,2.0391,2.03902,2.03904,3449315.0
2008-08-06 03:57:00,2.03908,2.03908,2.0389,2.03902,7672271.0
2008-08-06 03:58:00,2.03889,2.03896,2.03889,2.03892,7039550.0
2008-08-06 04:00:00,2.03877,2.03877,2.03867,2.03876,27572893.0
2008-08-06 04:01:00,2.0388,2.03887,2.03873,2.0388,4868697.0
2008-08-06 04:02:00,2.0388,2.0388,2.03863,2.03863,4736374.0
2008-08-06 04:03:00,2.03863,2.03873,2.03858,2.03873,8538766.0
2008-08-06 04:04:00,2.03874,2.03883,2.03871,2.03881,1919236.0
2008-08-06 04:05:00,2.03873,2.03878,2.03833,2.0385,7040775.0
2008-08-06 04:06:00,2.03856,2.0389,2.03856,2.0387,7893095.0
2008-08-06 04:07:00,2.03892,2.03907,2.03887,2.03904,22698778.0
2008-08-06 04:08:00,2.03906,2.03906,2.039,2.03903,44725217.0
2008-08-06 04:09:00,2.03902,2.03936,2.039,2.03936,6642537.0
2008-08-06 04:10:00,2.03935,2.03936,2.03918,2.03918,13732899.0
2008-08-06 04:11:00,2.03911,2.03911,2.03887,2.03903,5155722.0
2008-08-06 04:12:00,2.03916,2.03925,2.03916,2.03923,9395352.0
2008-08-06 04:13:00,2.03912,2.03917,2.03898,2.03915,3187191.0
2008-08-06 04:14:00,2.03927,2.0394,2.03925,2.03933,11120127.0
2008-08-06 04:15:00,2.03926,2.03928,2.03907,2.03907,8369453.0
2008-08-06 04:16:00,2.03907,2.03907,2.03847,2.03861,14012286.0
2008-08-06 04:17:00,2.03851,2.03852,2.03846,2.03846,6561539.0
2008-08-06 04:18:00,2.0385,2.0386,2.0384,2.03846,12617040.0
2008-08-06 04:19:00,2.03835,2.03845,2.03835,2.03838,6504928.0
2008-08-06 04:20:00,2.03843,2.03847,2.03839,2.03839,15198827.0
2008-08-06 04:21:00,2.03847,2.03847,2.03817,2.03817,8336712.0
2008-08-06 04:22:00,2.03819,2.03821,2.03768,2.0378,35616901.0
2008-08-06 04:23:00,2.03819,2.03835,2.03815,2.03815,13199535.0
2008-08-06 04:24:00,2.03824,2.03842,2.0382,2.03842,5114817.0
2008-08-06 04:25:00,2.03839,2.03839,2.03794,2.03794,4134233.0
2008-08-06 04:26:00,2.03797,2.03824,2.03797,2.03811,4627822.0
2008-08-06 04:27:00,2.03792,2.03792,2.03776,2.03776,28981599.0
2008-08-06 04:28:00,2.03776,2.03776,2.03756,2.03775,10121797.0
2008-08-06 04:29:00,2.0377,2.0377,2.03744,2.0377,6180305.0
2008-08-06 04:30:00,2.03773,2.03773,2.03753,2.03765,17583522.0
2008-08-06 04:31:00,2.03766,2.03771,2.03755,2.03755,31416023.0
2008-08-06 04:32:00,2.03759,2.03775,2.03756,2.03775,4842139.0
2008-08-06 04:33:00,2.03796,2.03806,2.03788,2.03803,16205739.0
2008-08-06 04:34:00,2.03791,2.03791,2.0378,2.0378,3035162.0
2008-08-06 04:35:00,2.03794,2.03794,2.03778,2.03778,3500755.0
2008-08-06 04:36:00,2.03788,2.03794,2.03787,2.0379,10244688.0
2008-08-06 04:37:00,2.03791,2.03797,2.03786,2.03786,10506846.0
2008-08-06 04:38:00,2.03767,2.03787,2.03754,2.03787,12305758.0
2008-08-06 04:39:00,2.03784,2.03822,2.03784,2.03822,4379743.0
2008-08-06 04:40:00,2.03839,2.03863,2.03803,2.03822,9664894.0
2008-08-06 04:41:00,2.03829,2.03846,2.03823,2.03846,6197041.0
2008-08-06 04:42:00,2.03836,2.0386,2.03835,2.0386,16915750.0
2008-08-06 04:43:00,2.03852,2.03895,2.03843,2.03895,7716384.0
2008-08-06 04:44:00,2.03839,2.03888,2.03839,2.03853,3447718.0
2008-08-06 04:45:00,2.03843,2.03867,2.03843,2.03857,3363829.0
2008-08-06 04:46:00,2.03857,2.03876,2.03857,2.03862,11067676.0
2008-08-06 04:47:00,2.0387,2.0387,2.03846,2.03861,912827.0
2008-08-06 04:48:00,2.03868,2.03868,2.03837,2.03837,21361842.0
2008-08-06 04:50:00,2.03843,2.03852,2.03837,2.03837,4906748.0
2008-08-06 04:51:00,2.03838,2.03838,2.03827,2.03828,6676977.0
2008-08-06 04:52:00,2.03804,2.03889,2.03804,2.03867,4387130.0
2008-08-06 04:53:00,2.03863,2.03863,2.03821,2.03821,19503987.0
2008-08-06 04:54:00,2.0384,2.03853,2.03792,2.03798,8702453.0
2008-08-06 04:55:00,2.03801,2.03839,2.03793,2.03819,21094796.0
2008-08-06 04:56:00,2.03825,2.0383,2.0381,2.03817,15446752.0
2008-08-06 04:57:00,2.0383,2.0385,2.03816,2.03816,17008414.0
2008-08-06 04:58:00,2.03837,2.03837,2.03818,2.03818,2036004.0
2008-08-06 04:59:00,2.03813,2.03823,2.03804,2.03812,10688985.0
2008-08-06 05:00:00,2.03816,2.03816,2.03793,2.03793,9611696.0
2008-08-06 05:01:00,2.038,2.038,2.03775,2.03783,4460023.0
2008-08-06 05:02:00,2.0377,2.03798,2.0377,2.03798,16078965.0
2008-08-06 05:03:00,2.0377,2.03828,2.0377,2.03785,5849387.0
2008-08-06 05:04:00,2.03777,2.03785,2.03761,2.03785,12390368.0
2008-08-06 05:05:00,2.03792,2.03825,2.03792,2.03825,9247122.0
2008-08-06 05:06:00,2.03827,2.03827,2.03816,2.03816,4729086.0
2008-08-06 05:07:00,2.03814,2.03825,2.03808,2.03819,5490933.0
2008-08-06 05:08:00,2.03824,2.03824,2.03795,2.03795,14065982.0
2008-08-06 05:09:00,2.03804,2.03804,2.03791,2.03791,3074654.0
2008-08-06 05:10:00,2.03787,2.03793,2.0378,2.03793,2945708.0
2008-08-06 05:11:00,2.03788,2.03788,2.03766,2.03766,6991984.0
2008-08-06 05:12:00,2.03767,2.03767,2.03746,2.03766,4696998.0
2008-08-06 05:13:00,2.03776,2.03781,2.03774,2.03774,2631443.0
2008-08-06 05:14:00,2.03771,2.03788,2.03766,2.03788,8113479.0
2008-08-06 05:15:00,2.0379,2.0379,2.03774,2.03774,6131119.0
2008-08-06 05:16:00,2.03766,2.03814,2.03766,2.03796,7620387.0
2008-08-06 05:18:00,2.03773,2.03827,2.03773,2.03817,10975941.0
2008-08-06 05:20:00,2.03812,2.03812,2.03776,2.03776,8630044.0
2008-08-06 05:21:00,2.03786,2.03786,2.03757,2.03786,3732389.0
2008-08-06 05:22:00,2.03783,2.038,2.03783,2.03784,7504519.0
2008-08-06 05:23:00,2.03779,2.03808,2.03774,2.03794,15751861.0
2008-08-06 05:24:00,2.03779,2.03812,2.03779,2.03786,2898829.0
2008-08-06 05:25:00,2.03789,2.03796,2.03787,2.03795,6163734.0
2008-08-06 05:26:00,2.03798,2.03801,2.03791,2.03801,3581932.0
2008-08-06 05:27:00,2.03781,2.03798,2.03779,2.0378,9371613.0
2008-08-06 05:28:00,2.03789,2.03832,2.03778,2.03826,15211006.0
2008-08-06 05:29:00,2.03828,2.03828,2.03819,2.03825,5888609.0
2008-08-06 05:30:00,2.03822,2.03844,2.0382,2.03844,5404450.0
2008-08-06 05:31:00,2.03837,2.03849,2.0383,2.0383,4581482.0
2008-08-06 05:32:00,2.03841,2.03869,2.03841,2.03867,6590965.0
2008-08-06 05:34:00,2.03861,2.03861,2.03827,2.03827,6731927.0
2008-08-06 05:35:00,2.03837,2.03837,2.0382,2.03827,11760474.0
2008-08-06 05:36:00,2.03846,2.03867,2.03841,2.03841,6628780.0
2008-08-06 05:37:00,2.03839,2.03844,2.03816,2.03837,4754373.0
2008-08-06 05:38:00,2.03836,2.03838,2.03822,2.03829,14351763.0
2008-08-06 05:39:00,2.03821,2.03862,2.03821,2.03862,2179297.0
2008-08-06 05:40:00,2.03862,2.03871,2.03854,2.03871,7186221.0
2008-08-06 05:41:00,2.03864,2.03864,2.03824,2.03824,1715931.0
2008-08-06 05:42:00,2.03819,2.03824,2.038,2.03819,19054911.0
2008-08-06 05:43:00,2.03832,2.03832,2.03815,2.03815,2697818.0
2008-08-06 05:44:00,2.03815,2.03815,2.03804,2.03808,7845261.0
2008-08-06 05:45:00,2.03803,2.03825,2.03796,2.03825,4988064.0
2008-08-06 05:46:00,2.03825,2.03832,2.03815,2.03826,8252177.0
2008-08-06 05:47:00,2.03823,2.03835,2.03823,2.03835,11174659.0
2008-08-06 05:48:00,2.03858,2.03874,2.0384,2.0384,13132960.0
2008-08-06 05:49:00,2.03843,2.03847,2.03699,2.03847,3105318.0
2008-08-06 05:50:00,2.03852,2.0386,2.03836,2.03843,5458213.0
2008-08-06 05:51:00,2.03842,2.03862,2.03834,2.03862,19185269.0
2008-08-06 05:52:00,2.03861,2.03863,2.0384,2.03863,6981306.0
2008-08-06 05:53:00,2.03874,2.03883,2.03874,2.03883,1474605.0
2008-08-06 05:54:00,2.03883,2.03889,2.03877,2.03882,6109350.0
2008-08-06 05:55:00,2.03892,2.03904,2.03891,2.03891,4931751.0
2008-08-06 05:56:00,2.03896,2.03896,2.03872,2.03872,3951696.0
2008-08-06 05:57:00,2.03864,2.03872,2.03861,2.03872,21821949.0
2008-08-06 05:58:00,2.03876,2.03891,2.03871,2.03891,9954151.0
2008-08-06 05:59:00,2.03867,2.03881,2.0385,2.0385,6154037.0
2008-08-06 06:00:00,2.03843,2.03849,2.03834,2.03849,3377447.0
2008-08-06 06:01:00,2.03858,2.03861,2.03844,2.03858,13174109.0
2008-08-06 06:02:00,2.03855,2.03872,2.03855,2.03872,11635461.0
2008-08-06 06:03:00,2.03872,2.03872,2.03851,2.03866,4195099.0
2008-08-06 06:04:00,2.03872,2.03913,2.03872,2.03913,4983228.0
2008-08-06 06:05:00,2.03931,2.03976,2.03931,2.03976,4010476.0
2008-08-06 06:06:00,2.03982,2.03982,2.03933,2.03977,9355732.0
2008-08-06 06:07:00,2.0399,2.04002,2.0398,2.03996,7169582.0
2008-08-06 06:08:00,2.03988,2.03988,2.03953,2.03961,3883598.0
2008-08-06 06:09:00,2.03987,2.03994,2.03976,2.03976,6101333.0
2008-08-06 06:10:00,2.03978,2.03993,2.03978,2.03993,7871072.0
2008-08-06 06:11:00,2.03995,2.04005,2.03958,2.04005,13736805.0
2008-08-06 06:12:00,2.0401,2.04017,2.04002,2.04002,1659643.0
2008-08-06 06:13:00,2.04008,2.04017,2.04002,2.04017,5715526.0
2008-08-06 06:14:00,2.04016,2.04016,2.03993,2.03999,6198649.0
2008-08-06 06:15:00,2.04,2.04,2.03981,2.03985,3830760.0
2008-08-06 06:16:00,2.03994,2.04026,2.03965,2.04026,8794313.0
2008-08-06 06:17:00,2.04016,2.04016,2.03983,2.04007,9032700.0
2008-08-06 06:18:00,2.04002,2.04002,2.0398,2.04002,10430089.0
2008-08-06 06:19:00,2.04001,2.04005,2.03994,2.04005,741542.0
2008-08-06 06:20:00,2.04011,2.04015,2.04001,2.04001,1366705.0
2008-08-06 06:21:00,2.03993,2.03993,2.03964,2.03985,15907318.0
2008-08-06 06:22:00,2.0399,2.0403,2.0399,2.0403,6136176.0
2008-08-06 06:23:00,2.04023,2.04023,2.03989,2.03989,5470484.0
2008-08-06 06:24:00,2.04005,2.04024,2.04005,2.04022,14901961.0
2008-08-06 06:25:00,2.04047,2.04052,2.04023,2.04023,3801487.0
2008-08-06 06:26:00,2.04019,2.04038,2.04013,2.04038,11554556.0
2008-08-06 06:27:00,2.0403,2.04045,2.04018,2.04045,13218163.0
2008-08-06 06:28:00,2.0404,2.04045,2.04028,2.04031,8149474.0
2008-08-06 06:29:00,2.04016,2.04044,2.04016,2.0404,2041107.0
2008-08-06 06:30:00,2.04032,2.04038,2.04024,2.04031,16014438.0
2008-08-06 06:31:00,2.04026,2.04029,2.04008,2.04008,28983281.0
2008-08-06 06:32:00,2.04009,2.04016,2.03992,2.03992,11302271.0
2008-08-06 06:33:00,2.03992,2.03999,2.03977,2.03999,5949033.0
2008-08-06 06:34:00,2.04011,2.04068,2.04011,2.04068,3577937.0
2008-08-06 06:35:00,2.04081,2.04093,2.04076,2.04084,4474941.0
2008-08-06 06:36:00,2.04079,2.04079,2.03989,2.04034,12704762.0
2008-08-06 06:37:00,2.04034,2.04034,2.03995,2.04006,10099115.0
2008-08-06 06:38:00,2.04001,2.04001,2.03983,2.03985,5597555.0
2008-08-06 06:39:00,2.03951,2.03973,2.03951,2.03961,2118375.0
2008-08-06 06:40:00,2.03957,2.03958,2.03946,2.03951,12961316.0
2008-08-06 06:41:00,2.03947,2.03958,2.03947,2.03957,7685321.0
2008-08-06 06:42:00,2.03957,2.03962,2.03956,2.03956,5297549.0
2008-08-06 06:44:00,2.03964,2.04019,2.03964,2.03999,6076312.0
2008-08-06 06:45:00,2.03976,2.03977,2.03963,2.03977,857743.0
2008-08-06 06:46:00,2.03986,2.04002,2.03986,2.03986,11173489.0
2008-08-06 06:47:00,2.03968,2.03968,2.03945,2.03958,8988592.0
2008-08-06 06:48:00,2.03973,2.04024,2.03973,2.04024,7334298.0
2008-08-06 06:49:00,2.04031,2.04045,2.04031,2.04045,7112177.0
2008-08-06 06:50:00,2.04052,2.04075,2.04052,2.04075,5169040.0
2008-08-06 06:51:00,2.04077,2.04077,2.04067,2.04071,5007826.0
2008-08-06 06:52:00,2.04066,2.04093,2.04052,2.04054,7184882.0
2008-08-06 06:53:00,2.0407,2.04084,2.0407,2.04073,10203821.0
2008-08-06 06:54:00,2.04058,2.04058,2.0403,2.04049,1948883.0
2008-08-06 06:55:00,2.04055,2.04055,2.03998,2.04011,8241710.0
2008-08-06 06:56:00,2.04009,2.04009,2.03986,2.03999,12700831.0
2008-08-06 06:57:00,2.03992,2.03992,2.03956,2.03956,3098848.0
2008-08-06 06:58:00,2.03966,2.03966,2.03955,2.03962,14440540.0
2008-08-06 06:59:00,2.03967,2.03968,2.03953,2.03962,40393709.0
2008-08-06 07:00:00,2.03974,2.03991,2.03974,2.03983,2073261.0
2008-08-06 07:01:00,2.03971,2.03987,2.03968,2.03987,3494917.0
2008-08-06 07:02:00,2.03987,2.04,2.03987,2.03991,1724661.0
2008-08-06 07:03:00,2.03987,2.03998,2.03987,2.0399,3836420.0
2008-08-06 07:04:00,2.0398,2.03994,2.03979,2.03994,3709384.0
2008-08-06 07:05:00,2.03991,2.03991,2.03975,2.03975,6667232.0
2008-08-06 07:06:00,2.03978,2.04001,2.03978,2.04001,5902107.0
2008-08-06 07:07:00,2.03974,2.04005,2.0397,2.04005,2730739.0
2008-08-06 07:08:00,2.04018,2.04038,2.04011,2.04011,26753323.0
2008-08-06 07:09:00,2.04003,2.04003,2.03984,2.03996,14765461.0
2008-08-06 07:10:00,2.04018,2.04018,2.03981,2.03994,14571677.0
2008-08-06 07:11:00,2.03983,2.03983,2.03975,2.03975,3860505.0
2008-08-06 07:12:00,2.03986,2.03986,2.03956,2.03956,6646550.0
2008-08-06 07:13:00,2.03973,2.03985,2.03968,2.03972,3817136.0
2008-08-06 07:14:00,2.0398,2.03984,2.03971,2.03975,9759575.0
2008-08-06 07:15:00,2.03984,2.03987,2.03943,2.03987,4418603.0
2008-08-06 07:16:00,2.03991,2.04004,2.03972,2.03972,2547341.0
2008-08-06 07:17:00,2.03983,2.03987,2.03975,2.03987,2186021.0
2008-08-06 07:18:00,2.03989,2.03996,2.0398,2.03982,2081082.0
2008-08-06 07:19:00,2.03988,2.03988,2.03969,2.03971,10258868.0
2008-08-06 07:20:00,2.03966,2.03966,2.0395,2.0395,2641393.0
2008-08-06 07:21:00,2.03954,2.03954,2.03927,2.03944,20188264.0
2008-08-06 07:22:00,2.03937,2.03959,2.03937,2.0394,7463683.0
2008-08-06 07:23:00,2.03941,2.03957,2.03931,2.03957,6485113.0
2008-08-06 07:24:00,2.03951,2.03951,2.0392,2.03947,20188716.0
2008-08-06 07:25:00,2.03948,2.03948,2.03934,2.03939,11002795.0
2008-08-06 07:26:00,2.03931,2.03931,2.03906,2.03906,9733749.0
2008-08-06 07:27:00,2.03912,2.0394,2.03912,2.0394,2584699.0
2008-08-06 07:28:00,2.03937,2.03937,2.03928,2.03934,7531596.0
2008-08-06 07:29:00,2.03927,2.03927,2.03867,2.03867,11316864.0
2008-08-06 07:30:00,2.039,2.03901,2.03883,2.03883,11031634.0
2008-08-06 07:31:00,2.0388,2.03894,2.03878,2.03886,3957810.0
2008-08-06 07:32:00,2.03879,2.0388,2.03868,2.03879,6074782.0
2008-08-06 07:33:00,2.03875,2.03876,2.03862,2.03874,5932675.0
2008-08-06 07:34:00,2.03875,2.03884,2.03871,2.0388,9986440.0
2008-08-06 07:35:00,2.03878,2.03886,2.03874,2.03878,6530781.0
2008-08-06 07:36:00,2.03891,2.03896,2.03877,2.03877,4776474.0
2008-08-06 07:37:00,2.03879,2.03905,2.03879,2.03905,10579909.0
2008-08-06 07:38:00,2.03897,2.03912,2.03884,2.03912,5374189.0
2008-08-06 07:39:00,2.0392,2.03928,2.0392,2.03925,1521201.0
2008-08-06 07:40:00,2.03934,2.03944,2.0392,2.0392,18565230.0
2008-08-06 07:41:00,2.03937,2.03954,2.03937,2.03942,3858314.0
2008-08-06 07:42:00,2.0395,2.03957,2.03883,2.0393,3539701.0
2008-08-06 07:43:00,2.03921,2.03928,2.03911,2.03927,1578549.0
2008-08-06 07:44:00,2.03934,2.03944,2.03927,2.03941,3995945.0
2008-08-06 07:45:00,2.0394,2.03956,2.0394,2.03943,10521149.0
2008-08-06 07:46:00,2.03951,2.03951,2.03929,2.03929,8686764.0
2008-08-06 07:47:00,2.03938,2.03959,2.03938,2.03959,6335978.0
2008-08-06 07:48:00,2.03966,2.03971,2.03963,2.03971,4616550.0
2008-08-06 07:49:00,2.03971,2.03971,2.0395,2.03954,6370534.0
2008-08-06 07:50:00,2.03951,2.03951,2.03942,2.03944,1074426.0
2008-08-06 07:51:00,2.03914,2.03934,2.0391,2.0391,4396903.0
2008-08-06 07:52:00,2.0391,2.0393,2.0391,2.03929,4837028.0
2008-08-06 07:53:00,2.0393,2.0393,2.03899,2.03901,5249197.0
2008-08-06 07:54:00,2.039,2.039,2.03746,2.0387,4306925.0
2008-08-06 07:55:00,2.0387,2.03927,2.03869,2.03927,5131823.0
2008-08-06 07:56:00,2.03928,2.03928,2.03918,2.03923,4519579.0
2008-08-06 07:57:00,2.0392,2.03924,2.03909,2.03909,15979090.0
2008-08-06 07:58:00,2.039,2.03901,2.03873,2.03873,12309850.0
2008-08-06 07:59:00,2.03869,2.03869,2.03842,2.03847,4286136.0
2008-08-06 08:00:00,2.0385,2.03873,2.0385,2.03873,2052821.0
2008-08-06 08:01:00,2.03876,2.03888,2.03866,2.03888,3933067.0
2008-08-06 08:02:00,2.03882,2.03891,2.03878,2.03878,9599815.0
2008-08-06 08:03:00,2.03869,2.03879,2.03858,2.03879,26094031.0
2008-08-06 08:04:00,2.03873,2.03873,2.03849,2.03849,7254662.0
2008-08-06 08:05:00,2.0383,2.0383,2.03801,2.03801,2261753.0
2008-08-06 08:06:00,2.03789,2.03793,2.03772,2.03778,21534484.0
2008-08-06 08:07:00,2.03786,2.03807,2.03786,2.038,2960590.0
2008-08-06 08:08:00,2.03794,2.03794,2.03783,2.03788,4312221.0
2008-08-06 08:09:00,2.03796,2.03812,2.03787,2.03812,5593527.0
2008-08-06 08:10:00,2.03809,2.03825,2.03809,2.03825,8101842.0
2008-08-06 08:11:00,2.03837,2.03855,2.03837,2.03855,11730270.0
2008-08-06 08:12:00,2.03848,2.03848,2.03794,2.03794,14031048.0
2008-08-06 08:13:00,2.03783,2.03787,2.03761,2.03787,15919686.0
2008-08-06 08:14:00,2.0379,2.03805,2.0379,2.03805,5726998.0
2008-08-06 08:15:00,2.03813,2.03822,2.03813,2.03822,15851782.0
2008-08-06 08:16:00,2.03823,2.03829,2.03822,2.03829,12394109.0
2008-08-06 08:17:00,2.03835,2.03845,2.03824,2.03824,3694658.0
2008-08-06 08:18:00,2.03848,2.03865,2.03847,2.0386,7250749.0
2008-08-06 08:19:00,2.03883,2.03932,2.03883,2.03932,6113017.0
2008-08-06 08:20:00,2.03959,2.03973,2.03951,2.03951,1924988.0
2008-08-06 08:21:00,2.03958,2.03972,2.03938,2.03972,8350775.0
2008-08-06 08:22:00,2.03973,2.03984,2.03973,2.03978,4418094.0
2008-08-06 08:23:00,2.03963,2.03994,2.03951,2.03951,8220385.0
2008-08-06 08:24:00,2.03948,2.03948,2.03932,2.03932,3187335.0
2008-08-06 08:25:00,2.03917,2.03928,2.03909,2.03914,13609899.0
2008-08-06 08:26:00,2.03908,2.03908,2.03885,2.03885,5920105.0
2008-08-06 08:27:00,2.03878,2.03882,2.03867,2.03867,8959253.0
2008-08-06 08:28:00,2.03869,2.03869,2.03824,2.03824,7613661.0
2008-08-06 08:29:00,2.03821,2.03821,2.03796,2.0382,6618260.0
2008-08-06 08:30:00,2.03836,2.03853,2.03835,2.03846,7445219.0
2008-08-06 08:31:00,2.03841,2.03849,2.03834,2.03842,10941091.0
2008-08-06 08:32:00,2.03843,2.03845,2.03831,2.03845,9499155.0
2008-08-06 08:33:00,2.03846,2.03863,2.03846,2.03862,15943352.0
2008-08-06 08:34:00,2.03866,2.03893,2.03866,2.03883,21401274.0
2008-08-06 08:35:00,2.03871,2.03871,2.03839,2.03839,4767496.0
2008-08-06 08:36:00,2.03828,2.03828,2.038,2.038,25932733.0
2008-08-06 08:37:00,2.03797,2.03797,2.03738,2.03788,6721213.0
2008-08-06 08:38:00,2.03783,2.03795,2.03783,2.03795,9358236.0
2008-08-06 08:39:00,2.038,2.03813,2.03771,2.03796,7803466.0
2008-08-06 08:40:00,2.03804,2.03844,2.03804,2.03844,9312275.0
2008-08-06 08:41:00,2.03837,2.03861,2.03837,2.03853,4154893.0
2008-08-06 08:42:00,2.03871,2.03904,2.03871,2.03904,19580989.0
2008-08-06 08:43:00,2.03907,2.03921,2.03902,2.03921,1939650.0
2008-08-06 08:44:00,2.03939,2.03974,2.03939,2.03974,9698767.0
2008-08-06 08:45:00,2.03978,2.03994,2.03969,2.03994,4978921.0
2008-08-06 08:46:00,2.03999,2.04026,2.03999,2.04026,40238079.0
2008-08-06 08:47:00,2.04024,2.04053,2.04024,2.04036,3459602.0
2008-08-06 08:48:00,2.04025,2.04036,2.04006,2.04007,8695780.0
2008-08-06 08:49:00,2.04006,2.04012,2.03989,2.04012,2871439.0
2008-08-06 08:50:00,2.04023,2.04041,2.0402,2.04041,23888934.0
2008-08-06 08:51:00,2.04039,2.04039,2.04016,2.04018,3122014.0
2008-08-06 08:52:00,2.04007,2.04007,2.03924,2.03924,19109518.0
2008-08-06 08:53:00,2.03931,2.03931,2.03888,2.03901,7636760.0
2008-08-06 08:54:00,2.03912,2.03912,2.03866,2.03885,4352884.0
2008-08-06 08:55:00,2.03878,2.03891,2.03871,2.0388,4088856.0
2008-08-06 08:56:00,2.03881,2.03881,2.03855,2.03855,1734187.0
2008-08-06 08:57:00,2.03862,2.03868,2.03828,2.03859,12378738.0
2008-08-06 08:58:00,2.03845,2.03845,2.03794,2.03794,2171747.0
2008-08-06 08:59:00,2.03786,2.03788,2.03764,2.03764,14005816.0
2008-08-06 09:00:00,2.03754,2.03767,2.03754,2.03767,26792237.0
2008-08-06 09:01:00,2.03757,2.0379,2.03726,2.03775,21138844.0
2008-08-06 09:02:00,2.03772,2.03778,2.03768,2.03768,23476641.0
2008-08-06 09:03:00,2.03773,2.0378,2.03766,2.03778,15077676.0
2008-08-06 09:04:00,2.03778,2.0378,2.03732,2.03769,4302051.0
2008-08-06 09:05:00,2.03778,2.03786,2.03755,2.03755,5052478.0
2008-08-06 09:06:00,2.03759,2.03769,2.03748,2.03748,3628319.0
2008-08-06 09:07:00,2.03735,2.03735,2.03707,2.0372,12782937.0
2008-08-06 09:08:00,2.03731,2.03755,2.03731,2.03755,2854263.0
2008-08-06 09:09:00,2.03746,2.03751,2.0373,2.03751,10309272.0
2008-08-06 09:10:00,2.03751,2.03751,2.03722,2.03733,11091491.0
2008-08-06 09:11:00,2.03734,2.03745,2.03734,2.03739,3031436.0
2008-08-06 09:12:00,2.03736,2.03736,2.03707,2.03714,31420862.0
2008-08-06 09:13:00,2.03716,2.03739,2.03716,2.03739,7561092.0
2008-08-06 09:14:00,2.03732,2.03747,2.03732,2.0374,8870645.0
2008-08-06 09:15:00,2.03741,2.03759,2.0374,2.03759,8217175.0
2008-08-06 09:16:00,2.03759,2.03765,2.0375,2.03757,2849155.0
2008-08-06 09:17:00,2.03758,2.03758,2.03738,2.03738,8991225.0
2008-08-06 09:18:00,2.03723,2.03735,2.03722,2.03725,3255125.0
2008-08-06 09:19:00,2.03715,2.03718,2.03694,2.03695,4345386.0
2008-08-06 09:20:00,2.03681,2.03681,2.03635,2.0366,5064687.0
2008-08-06 09:21:00,2.03657,2.03657,2.03597,2.03601,13636230.0
2008-08-06 09:22:00,2.03602,2.03602,2.03581,2.03581,6122319.0
2008-08-06 09:23:00,2.03566,2.03579,2.03565,2.03565,6457117.0
2008-08-06 09:24:00,2.03567,2.03569,2.03556,2.03563,3591463.0
2008-08-06 09:25:00,2.03557,2.03557,2.03531,2.03531,65544905.0
2008-08-06 09:26:00,2.03511,2.03511,2.03476,2.03476,12017636.0
2008-08-06 09:27:00,2.03475,2.03475,2.03428,2.03473,6278738.0
2008-08-06 09:28:00,2.03471,2.03475,2.03456,2.03456,3286130.0
2008-08-06 09:29:00,2.03467,2.03499,2.03467,2.03499,6609297.0
2008-08-06 09:30:00,2.0349,2.03538,2.0349,2.03538,13599176.0
2008-08-06 09:31:00,2.03532,2.03628,2.03532,2.03628,7079465.0
2008-08-06 09:32:00,2.03624,2.03624,2.036,2.03615,6473075.0
2008-08-06 09:33:00,2.03627,2.0364,2.03619,2.03624,8528631.0
2008-08-06 09:34:00,2.0363,2.03684,2.03625,2.03684,4612753.0
2008-08-06 09:35:00,2.03681,2.03681,2.03639,2.03646,1957342.0
2008-08-06 09:36:00,2.03639,2.03648,2.03627,2.03641,4748656.0
2008-08-06 09:37:00,2.03643,2.03651,2.0363,2.03651,2097948.0
2008-08-06 09:38:00,2.03661,2.03685,2.03661,2.03685,21203845.0
2008-08-06 09:39:00,2.03687,2.03697,2.03686,2.03686,9285856.0
2008-08-06 09:40:00,2.03682,2.03688,2.03673,2.03685,1194503.0
2008-08-06 09:41:00,2.03701,2.0371,2.03695,2.0371,9057991.0
2008-08-06 09:42:00,2.03701,2.03701,2.03663,2.03682,2957062.0
2008-08-06 09:43:00,2.03672,2.03678,2.03653,2.03654,10503616.0
2008-08-06 09:44:00,2.03653,2.03716,2.03653,2.03716,7476938.0
2008-08-06 09:45:00,2.03702,2.03702,2.03646,2.03646,4122721.0
2008-08-06 09:46:00,2.03647,2.03648,2.03629,2.03629,6659589.0
2008-08-06 09:47:00,2.03626,2.03645,2.03626,2.03645,1786564.0
2008-08-06 09:48:00,2.03631,2.03658,2.03631,2.03641,2950299.0
2008-08-06 09:49:00,2.03642,2.0365,2.0363,2.0365,3605242.0
2008-08-06 09:50:00,2.03653,2.03654,2.03634,2.03642,9374902.0
2008-08-06 09:51:00,2.03643,2.03661,2.03641,2.03661,8760905.0
2008-08-06 09:52:00,2.0366,2.03669,2.0365,2.03669,9484135.0
2008-08-06 09:53:00,2.03672,2.03678,2.03668,2.03668,3126133.0
2008-08-06 09:54:00,2.03673,2.037,2.03669,2.037,7370566.0
2008-08-06 09:55:00,2.03719,2.03733,2.03709,2.03709,7140924.0
2008-08-06 09:56:00,2.03723,2.03749,2.03723,2.03735,13034696.0
2008-08-06 09:57:00,2.03745,2.03745,2.03718,2.03726,9192643.0
2008-08-06 09:58:00,2.03721,2.03741,2.03715,2.03723,2441072.0
2008-08-06 09:59:00,2.03736,2.03767,2.03736,2.03767,5997357.0
2008-08-06 10:00:00,2.03771,2.03777,2.03762,2.03762,13775374.0
2008-08-06 10:01:00,2.03756,2.03756,2.03714,2.03714,7080392.0
2008-08-06 10:02:00,2.03716,2.03733,2.03716,2.03724,3360543.0
2008-08-06 10:03:00,2.03732,2.03748,2.03714,2.03744,7641379.0
2008-08-06 10:04:00,2.03758,2.03772,2.03746,2.03746,2548618.0
2008-08-06 10:05:00,2.03738,2.03738,2.03722,2.03722,21897562.0
2008-08-06 10:06:00,2.03719,2.03733,2.03716,2.03718,9657128.0
2008-08-06 10:07:00,2.03713,2.03736,2.03713,2.03736,8723700.0
2008-08-06 10:08:00,2.03742,2.03744,2.03727,2.03735,23466570.0
2008-08-06 10:09:00,2.03728,2.03732,2.03718,2.03726,7424546.0
2008-08-06 10:10:00,2.03729,2.03747,2.03725,2.03736,89325478.0
2008-08-06 10:11:00,2.03732,2.03732,2.03723,2.03723,2551194.0
2008-08-06 10:12:00,2.03716,2.03716,2.03688,2.03688,37877924.0
2008-08-06 10:13:00,2.03686,2.03703,2.03686,2.0369,3053244.0
2008-08-06 10:14:00,2.03673,2.03683,2.03667,2.03683,4611404.0
2008-08-06 10:15:00,2.0367,2.03695,2.03648,2.03648,3256295.0
2008-08-06 10:16:00,2.03679,2.03679,2.03647,2.03647,7510542.0
2008-08-06 10:17:00,2.03651,2.03689,2.03631,2.03689,16362221.0
2008-08-06 10:18:00,2.03681,2.03685,2.03668,2.03668,6669437.0
2008-08-06 10:19:00,2.03674,2.03695,2.03672,2.03695,3090984.0
2008-08-06 10:20:00,2.03688,2.03697,2.03675,2.03697,4800944.0
2008-08-06 10:21:00,2.03694,2.03696,2.03676,2.03676,5024594.0
2008-08-06 10:22:00,2.03673,2.03673,2.03651,2.0366,7014422.0
2008-08-06 10:23:00,2.03664,2.03673,2.03664,2.03671,7146183.0
2008-08-06 10:24:00,2.03664,2.03682,2.03664,2.03673,6373263.0
2008-08-06 10:25:00,2.03686,2.03701,2.03683,2.03701,5105713.0
2008-08-06 10:26:00,2.03711,2.03723,2.03703,2.03719,4878219.0
2008-08-06 10:27:00,2.03714,2.03714,2.0369,2.03695,2506326.0
2008-08-06 10:28:00,2.03689,2.03747,2.03689,2.03747,19004032.0
2008-08-06 10:29:00,2.03759,2.03775,2.03759,2.03761,8724627.0
2008-08-06 10:30:00,2.0375,2.03758,2.03732,2.03758,9497479.0
2008-08-06 10:31:00,2.03757,2.03778,2.03757,2.03776,2967339.0
2008-08-06 10:32:00,2.03785,2.03785,2.03753,2.03753,3698269.0
2008-08-06 10:33:00,2.03754,2.03781,2.03742,2.03781,2071186.0
2008-08-06 10:34:00,2.03797,2.03842,2.03797,2.03842,10578407.0
2008-08-06 10:35:00,2.03862,2.03889,2.03862,2.03889,2955184.0
2008-08-06 10:36:00,2.03884,2.03908,2.03884,2.03908,5650156.0
2008-08-06 10:37:00,2.03898,2.03951,2.03898,2.03921,10410045.0
2008-08-06 10:38:00,2.03901,2.03911,2.03894,2.03894,1698441.0
2008-08-06 10:39:00,2.03897,2.03897,2.03867,2.03878,3541369.0
2008-08-06 10:40:00,2.03874,2.03874,2.03847,2.03869,1628510.0
2008-08-06 10:41:00,2.03863,2.03875,2.03837,2.03838,5045771.0
2008-08-06 10:42:00,2.03828,2.03828,2.03819,2.03821,4167990.0
2008-08-06 10:43:00,2.03815,2.03815,2.03783,2.03806,4600305.0
2008-08-06 10:44:00,2.03798,2.03816,2.03798,2.038,33154229.0
2008-08-06 10:45:00,2.038,2.03804,2.03785,2.03804,2594263.0
2008-08-06 10:46:00,2.03819,2.03822,2.03778,2.03778,3614017.0
2008-08-06 10:47:00,2.03759,2.03759,2.03726,2.03726,8772486.0
2008-08-06 10:48:00,2.03716,2.03716,2.03702,2.03702,3120925.0
2008-08-06 10:49:00,2.03696,2.03696,2.03653,2.03653,11617838.0
2008-08-06 10:50:00,2.03652,2.03667,2.03635,2.03667,8239034.0
2008-08-06 10:51:00,2.03672,2.03683,2.03672,2.03677,9132388.0
2008-08-06 10:52:00,2.03685,2.03701,2.03685,2.03688,6010616.0
2008-08-06 10:53:00,2.03705,2.03743,2.03705,2.03743,4101477.0
2008-08-06 10:54:00,2.03747,2.03762,2.03716,2.03746,10315831.0
2008-08-06 10:55:00,2.03732,2.0374,2.03728,2.03732,3108014.0
2008-08-06 10:56:00,2.03728,2.03733,2.03718,2.03733,17088806.0
2008-08-06 10:57:00,2.0373,2.03731,2.03712,2.03715,7639486.0
2008-08-06 10:58:00,2.03716,2.0374,2.03713,2.0374,3331458.0
2008-08-06 10:59:00,2.03747,2.03774,2.03747,2.03774,1415176.0
2008-08-06 11:00:00,2.03787,2.03814,2.03787,2.03807,4511361.0
2008-08-06 11:01:00,2.03803,2.03811,2.03791,2.03811,10499482.0
2008-08-06 11:02:00,2.0381,2.03827,2.0381,2.03827,2498577.0
2008-08-06 11:03:00,2.03843,2.03871,2.03843,2.03865,5088031.0
2008-08-06 11:04:00,2.03877,2.03894,2.03877,2.03881,3730757.0
2008-08-06 11:05:00,2.03868,2.0387,2.03851,2.03869,8961170.0
2008-08-06 11:06:00,2.03864,2.03868,2.0381,2.03859,877094.0
2008-08-06 11:07:00,2.03866,2.03866,2.0385,2.0385,8359469.0
2008-08-06 11:08:00,2.03839,2.03842,2.03814,2.03825,7513226.0
2008-08-06 11:09:00,2.03824,2.03833,2.03814,2.03833,5451136.0
2008-08-06 11:10:00,2.03827,2.03827,2.03816,2.03816,1305139.0
2008-08-06 11:11:00,2.03816,2.03825,2.03799,2.03823,2437399.0
2008-08-06 11:12:00,2.03822,2.03865,2.03822,2.03865,3532320.0
2008-08-06 11:13:00,2.0387,2.03885,2.03865,2.03874,3081515.0
2008-08-06 11:14:00,2.03867,2.03883,2.03867,2.03875,6292085.0
2008-08-06 11:15:00,2.0386,2.0386,2.03831,2.03845,8748003.0
2008-08-06 11:16:00,2.0385,2.03871,2.0385,2.03871,6844523.0
2008-08-06 11:17:00,2.03858,2.03896,2.03858,2.03892,4151704.0
2008-08-06 11:18:00,2.03899,2.03925,2.03899,2.03921,22315135.0
2008-08-06 11:19:00,2.03939,2.03964,2.03924,2.03964,5609704.0
2008-08-06 11:20:00,2.03969,2.03969,2.03938,2.03938,7729683.0
2008-08-06 11:21:00,2.03942,2.03942,2.03923,2.03923,3550435.0
2008-08-06 11:22:00,2.03902,2.03902,2.0384,2.03848,7031909.0
2008-08-06 11:23:00,2.0385,2.03873,2.0384,2.03873,2472284.0
2008-08-06 11:24:00,2.03874,2.03875,2.03823,2.03863,2882926.0
2008-08-06 11:25:00,2.0386,2.0386,2.0384,2.03853,7818517.0
2008-08-06 11:26:00,2.0385,2.03871,2.03847,2.03871,5667194.0
2008-08-06 11:27:00,2.03877,2.03877,2.03831,2.03833,5328770.0
2008-08-06 11:28:00,2.03825,2.03833,2.03816,2.03816,7193159.0
2008-08-06 11:29:00,2.03821,2.03821,2.0376,2.03796,18490406.0
2008-08-06 11:30:00,2.03792,2.03792,2.03759,2.03766,4234683.0
2008-08-06 11:31:00,2.03768,2.03777,2.03733,2.03777,16632774.0
2008-08-06 11:32:00,2.03795,2.03806,2.03791,2.03806,5905317.0
2008-08-06 11:33:00,2.03811,2.03832,2.03808,2.03832,5642819.0
2008-08-06 11:34:00,2.03833,2.03886,2.03833,2.03886,9089246.0
2008-08-06 11:35:00,2.03893,2.03908,2.03893,2.03908,6010464.0
2008-08-06 11:36:00,2.03911,2.03927,2.03911,2.03925,8081585.0
2008-08-06 11:37:00,2.03924,2.03927,2.03908,2.03925,10518164.0
2008-08-06 11:38:00,2.03944,2.03955,2.03943,2.03943,5307723.0
2008-08-06 11:39:00,2.0394,2.0394,2.03916,2.03916,5939951.0
2008-08-06 11:40:00,2.03884,2.03889,2.03858,2.03858,3515104.0
2008-08-06 11:41:00,2.03865,2.03882,2.03865,2.03878,3194284.0
2008-08-06 11:42:00,2.03872,2.03899,2.03846,2.03892,5219018.0
2008-08-06 11:43:00,2.03887,2.03915,2.03887,2.03915,2605011.0
2008-08-06 11:44:00,2.03928,2.03933,2.03913,2.03922,10355444.0
2008-08-06 11:45:00,2.03915,2.03924,2.03891,2.03924,6610361.0
2008-08-06 11:46:00,2.03931,2.03931,2.03875,2.03895,6750728.0
2008-08-06 11:47:00,2.03926,2.03977,2.03926,2.03977,9211520.0
2008-08-06 11:48:00,2.0398,2.04001,2.03974,2.0398,8999426.0
2008-08-06 11:49:00,2.03981,2.0401,2.0398,2.0401,2719030.0
2008-08-06 11:50:00,2.04014,2.04014,2.04001,2.04001,5215200.0
2008-08-06 11:51:00,2.03998,2.03998,2.03955,2.03956,11160007.0
2008-08-06 11:52:00,2.03964,2.0399,2.03964,2.03985,5027032.0
2008-08-06 11:53:00,2.0399,2.04036,2.0399,2.04036,3738492.0
2008-08-06 11:54:00,2.04052,2.04082,2.04004,2.04004,18407805.0
2008-08-06 11:55:00,2.04024,2.04055,2.04024,2.04055,18770715.0
2008-08-06 11:56:00,2.04068,2.0408,2.04046,2.0408,10136517.0
2008-08-06 11:57:00,2.04084,2.04088,2.04067,2.04078,4195036.0
2008-08-06 11:58:00,2.04076,2.04076,2.04039,2.04039,2355868.0
2008-08-06 11:59:00,2.04035,2.04095,2.04035,2.04095,12296208.0
2008-08-06 12:00:00,2.04093,2.04106,2.04075,2.04081,11903032.0
2008-08-06 12:01:00,2.04079,2.04079,2.03918,2.04049,1191223.0
2008-08-06 12:02:00,2.04049,2.04049,2.04004,2.04004,5143828.0
2008-08-06 12:03:00,2.04004,2.04014,2.04004,2.04011,9813105.0
2008-08-06 12:04:00,2.04014,2.04015,2.03978,2.04015,5958131.0
2008-08-06 12:05:00,2.04004,2.04004,2.03973,2.03998,5565731.0
2008-08-06 12:06:00,2.03983,2.04,2.03981,2.03984,10623018.0
2008-08-06 12:07:00,2.03973,2.03973,2.03945,2.03965,4035978.0
2008-08-06 12:08:00,2.03974,2.03994,2.03948,2.03977,9520480.0
2008-08-06 12:09:00,2.03974,2.03984,2.03959,2.03959,1742143.0
2008-08-06 12:10:00,2.03951,2.03954,2.03923,2.03927,5772152.0
2008-08-06 12:11:00,2.03928,2.03928,2.03904,2.03908,5550681.0
2008-08-06 12:12:00,2.03906,2.03906,2.03862,2.03862,8201401.0
2008-08-06 12:13:00,2.03871,2.03871,2.03849,2.03856,1835362.0
2008-08-06 12:14:00,2.03853,2.03853,2.03831,2.03848,2953051.0
2008-08-06 12:15:00,2.0385,2.03855,2.03845,2.03845,2845143.0
2008-08-06 12:16:00,2.03844,2.0386,2.03824,2.03829,10458432.0
2008-08-06 12:17:00,2.03842,2.03859,2.03829,2.03859,20546340.0
2008-08-06 12:18:00,2.03861,2.03879,2.03861,2.03879,1490065.0
2008-08-06 12:19:00,2.03882,2.03894,2.03882,2.03894,27223585.0
2008-08-06 12:20:00,2.03911,2.03912,2.03891,2.03908,5219989.0
2008-08-06 12:21:00,2.03905,2.03909,2.03859,2.03909,14331007.0
2008-08-06 12:22:00,2.03918,2.03927,2.03911,2.03927,12960246.0
2008-08-06 12:23:00,2.03925,2.03929,2.03913,2.03919,4562842.0
2008-08-06 12:24:00,2.03913,2.03918,2.03903,2.03905,29795393.0
2008-08-06 12:25:00,2.03902,2.03907,2.03892,2.03899,4662607.0
2008-08-06 12:26:00,2.03904,2.03926,2.03902,2.03913,4227204.0
2008-08-06 12:27:00,2.0392,2.03943,2.0392,2.03943,13236548.0
2008-08-06 12:28:00,2.03942,2.03977,2.03942,2.03977,8354419.0
2008-08-06 12:29:00,2.03978,2.03978,2.03946,2.03946,2893564.0
2008-08-06 12:30:00,2.03941,2.03941,2.03926,2.03927,3606745.0
2008-08-06 12:31:00,2.03922,2.03922,2.03903,2.03911,19820696.0
2008-08-06 12:32:00,2.03925,2.03975,2.03925,2.03975,2403903.0
2008-08-06 12:33:00,2.03971,2.03971,2.03891,2.03891,12420206.0
2008-08-06 12:34:00,2.039,2.039,2.03886,2.03886,17906513.0
2008-08-06 12:35:00,2.03885,2.03885,2.03846,2.03849,3091341.0
2008-08-06 12:36:00,2.03864,2.03902,2.03864,2.03902,3638195.0
2008-08-06 12:37:00,2.03895,2.03895,2.03862,2.03862,1852983.0
2008-08-06 12:38:00,2.03869,2.03885,2.03861,2.03885,1551129.0
2008-08-06 12:39:00,2.0389,2.03906,2.03887,2.03906,3377117.0
2008-08-06 12:40:00,2.03916,2.03916,2.03864,2.03864,17740547.0
2008-08-06 12:41:00,2.03867,2.039,2.03867,2.03894,6518471.0
2008-08-06 12:42:00,2.03895,2.039,2.03887,2.03887,6851036.0
2008-08-06 12:43:00,2.03881,2.03883,2.03866,2.03875,5564640.0
2008-08-06 12:44:00,2.03882,2.039,2.03877,2.03885,2020391.0
2008-08-06 12:45:00,2.03881,2.03895,2.03881,2.03895,1006351.0
2008-08-06 12:46:00,2.03898,2.03908,2.03883,2.03901,3836774.0
2008-08-06 12:47:00,2.03899,2.03899,2.03816,2.03816,6853347.0
2008-08-06 12:48:00,2.03847,2.03855,2.03836,2.03842,9451508.0
2008-08-06 12:49:00,2.03831,2.03839,2.03823,2.03836,38960657.0
2008-08-06 12:50:00,2.03843,2.03863,2.03843,2.0386,13601054.0
2008-08-06 12:51:00,2.03872,2.03887,2.03859,2.03887,9308629.0
2008-08-06 12:52:00,2.03899,2.03919,2.03899,2.03919,21244413.0
2008-08-06 12:53:00,2.03913,2.03941,2.03913,2.03932,8406074.0
2008-08-06 12:54:00,2.03922,2.03922,2.03897,2.03901,20206973.0
2008-08-06 12:55:00,2.03913,2.0393,2.03913,2.03927,5247261.0
2008-08-06 12:56:00,2.03927,2.03927,2.03886,2.03886,2454503.0
2008-08-06 12:57:00,2.03926,2.03941,2.03926,2.03936,9952228.0
2008-08-06 12:58:00,2.03939,2.03939,2.03915,2.0393,4805237.0
2008-08-06 12:59:00,2.03956,2.03956,2.03932,2.03932,6115407.0
2008-08-06 13:00:00,2.03943,2.03943,2.03923,2.03923,4717053.0
2008-08-06 13:01:00,2.03922,2.03939,2.0392,2.03934,30661784.0
2008-08-06 13:02:00,2.03931,2.03974,2.03931,2.03974,43725594.0
2008-08-06 13:03:00,2.03939,2.03985,2.03939,2.03972,3351365.0
2008-08-06 13:04:00,2.03963,2.03995,2.03963,2.03964,5685073.0
2008-08-06 13:05:00,2.0397,2.03979,2.0395,2.0396,2483286.0
2008-08-06 13:06:00,2.03965,2.03971,2.03958,2.0396,6342058.0
2008-08-06 13:07:00,2.03951,2.03972,2.03949,2.03972,10213282.0
2008-08-06 13:08:00,2.03953,2.03969,2.0395,2.03962,4962484.0
2008-08-06 13:09:00,2.03968,2.03983,2.03968,2.03981,7437976.0
2008-08-06 13:10:00,2.03965,2.03965,2.03938,2.03938,5394227.0
2008-08-06 13:11:00,2.03936,2.03973,2.03932,2.03973,2882882.0
2008-08-06 13:12:00,2.03979,2.03988,2.03977,2.03988,11993172.0
2008-08-06 13:13:00,2.03975,2.03988,2.03967,2.03988,25379506.0
2008-08-06 13:14:00,2.03984,2.03994,2.03979,2.03983,6017960.0
2008-08-06 13:15:00,2.03985,2.03989,2.03983,2.03989,16398444.0
2008-08-06 13:16:00,2.03974,2.03982,2.03966,2.03969,1863089.0
2008-08-06 13:17:00,2.03971,2.03971,2.03927,2.03961,3723725.0
2008-08-06 13:18:00,2.03969,2.03971,2.03962,2.0397,2319892.0
2008-08-06 13:19:00,2.03966,2.0398,2.03963,2.03978,12585960.0
2008-08-06 13:20:00,2.03987,2.03988,2.03945,2.03945,4448290.0
2008-08-06 13:21:00,2.03984,2.04011,2.03984,2.03986,36675646.0
2008-08-06 13:22:00,2.03988,2.04017,2.03988,2.04007,8519050.0
2008-08-06 13:23:00,2.04024,2.04028,2.04002,2.04002,21660454.0
2008-08-06 13:24:00,2.03988,2.04007,2.03988,2.03995,3595938.0
2008-08-06 13:25:00,2.03985,2.03985,2.03951,2.03951,9019633.0
2008-08-06 13:26:00,2.03949,2.03949,2.03909,2.03934,5989610.0
2008-08-06 13:27:00,2.03925,2.03925,2.03912,2.03914,2160212.0
2008-08-06 13:28:00,2.03913,2.03921,2.03898,2.03921,19949718.0
2008-08-06 13:29:00,2.03915,2.03915,2.03869,2.03869,20631620.0
2008-08-06 13:30:00,2.03872,2.03872,2.03819,2.03849,8306056.0
2008-08-06 13:31:00,2.03838,2.03849,2.0381,2.03829,8835980.0
2008-08-06 13:32:00,2.03843,2.03846,2.03817,2.03836,13358583.0
2008-08-06 13:33:00,2.03836,2.03836,2.038,2.03825,5486179.0
2008-08-06 13:34:00,2.03818,2.03826,2.03802,2.03802,5169114.0
2008-08-06 13:35:00,2.03811,2.03829,2.03811,2.03829,5350805.0
2008-08-06 13:36:00,2.03833,2.03833,2.03814,2.03814,39875532.0
2008-08-06 13:37:00,2.03805,2.03831,2.03805,2.03831,12190572.0
2008-08-06 13:38:00,2.03821,2.03821,2.03802,2.03802,7880849.0
2008-08-06 13:39:00,2.03792,2.03792,2.03725,2.03735,6521143.0
2008-08-06 13:40:00,2.03739,2.03767,2.03739,2.03767,8076952.0
2008-08-06 13:41:00,2.03773,2.03799,2.03771,2.03797,4040963.0
2008-08-06 13:42:00,2.03805,2.03821,2.03803,2.03821,13831619.0
2008-08-06 13:43:00,2.03826,2.03906,2.03826,2.03906,222942010.0
2008-08-06 13:44:00,2.03915,2.03927,2.0391,2.03916,2913364.0
2008-08-06 13:45:00,2.03928,2.03943,2.03927,2.03942,14024653.0
2008-08-06 13:46:00,2.03947,2.03967,2.03946,2.03946,4029803.0
2008-08-06 13:47:00,2.03921,2.03931,2.03902,2.03902,6162075.0
2008-08-06 13:48:00,2.03907,2.03907,2.03889,2.03898,4606729.0
2008-08-06 13:49:00,2.03895,2.03931,2.03894,2.03931,7732947.0
2008-08-06 13:50:00,2.0394,2.03941,2.03924,2.03924,3536109.0
2008-08-06 13:51:00,2.03921,2.03936,2.03921,2.03936,6980577.0
2008-08-06 13:52:00,2.03927,2.03946,2.03802,2.03939,3238480.0
2008-08-06 13:53:00,2.03943,2.03958,2.03943,2.03958,6294723.0
2008-08-06 13:54:00,2.03957,2.03957,2.03931,2.03931,8047202.0
2008-08-06 13:55:00,2.03925,2.03959,2.03925,2.03959,4675982.0
2008-08-06 13:56:00,2.03956,2.03967,2.03923,2.03959,5308443.0
2008-08-06 13:57:00,2.03961,2.03971,2.03938,2.03964,3679574.0
2008-08-06 13:58:00,2.03985,2.03998,2.03985,2.03987,955684.0
2008-08-06 13:59:00,2.03986,2.03986,2.03954,2.03954,8594754.0
2008-08-06 14:00:00,2.03947,2.03958,2.0393,2.03958,1098660.0
2008-08-06 14:01:00,2.03964,2.03979,2.03964,2.03969,7854582.0
2008-08-06 14:02:00,2.03978,2.04038,2.03978,2.04038,2930591.0
2008-08-06 14:03:00,2.04036,2.04067,2.04036,2.04067,12214279.0
2008-08-06 14:04:00,2.0407,2.0407,2.04051,2.04052,3432394.0
2008-08-06 14:05:00,2.0406,2.04066,2.04055,2.04066,2481762.0
2008-08-06 14:06:00,2.04069,2.04074,2.04059,2.04059,2534844.0
2008-08-06 14:07:00,2.0405,2.04056,2.04021,2.04028,13616863.0
2008-08-06 14:08:00,2.04031,2.04031,2.04001,2.04001,4662068.0
2008-08-06 14:09:00,2.04005,2.04007,2.03985,2.03985,8756433.0
2008-08-06 14:10:00,2.0398,2.0398,2.03962,2.03962,3763295.0
2008-08-06 14:11:00,2.03946,2.03953,2.03918,2.03918,15916143.0
2008-08-06 14:12:00,2.03911,2.03911,2.03872,2.03872,10263482.0
2008-08-06 14:13:00,2.03885,2.03931,2.03885,2.03922,4039504.0
2008-08-06 14:14:00,2.03945,2.0396,2.03945,2.03947,7796020.0
2008-08-06 14:15:00,2.03961,2.03974,2.03961,2.03974,9234470.0
2008-08-06 14:16:00,2.03974,2.03993,2.03974,2.03991,4599069.0
2008-08-06 14:17:00,2.04001,2.04019,2.04001,2.0401,8968428.0
2008-08-06 14:18:00,2.04,2.04002,2.03972,2.03989,3862781.0
2008-08-06 14:19:00,2.03986,2.03992,2.03962,2.03992,31655428.0
2008-08-06 14:20:00,2.0398,2.0398,2.03958,2.03968,3755485.0
2008-08-06 14:21:00,2.03978,2.03985,2.03976,2.03985,9038092.0
2008-08-06 14:22:00,2.03978,2.03992,2.03973,2.03973,24462368.0
2008-08-06 14:23:00,2.03966,2.03972,2.03952,2.03952,14629187.0
2008-08-06 14:24:00,2.03942,2.03955,2.03932,2.03955,4606773.0
2008-08-06 14:25:00,2.03962,2.03966,2.0396,2.03964,27429333.0
2008-08-06 14:26:00,2.03953,2.03967,2.03953,2.03955,11140635.0
2008-08-06 14:27:00,2.03938,2.03938,2.03902,2.03905,7416435.0
2008-08-06 14:28:00,2.03917,2.03917,2.03873,2.03875,5905350.0
2008-08-06 14:29:00,2.0387,2.03871,2.03851,2.03851,1487802.0
2008-08-06 14:30:00,2.0385,2.0385,2.0382,2.0382,4154515.0
2008-08-06 14:31:00,2.0383,2.0383,2.03802,2.03811,12609575.0
2008-08-06 14:32:00,2.03808,2.0384,2.038,2.0384,6158389.0
2008-08-06 14:33:00,2.03835,2.03835,2.03812,2.03812,1488842.0
2008-08-06 14:34:00,2.03793,2.03795,2.0377,2.0377,12028342.0
2008-08-06 14:35:00,2.03762,2.03762,2.03756,2.03758,4390007.0
2008-08-06 14:36:00,2.03756,2.03777,2.03746,2.03746,5683238.0
2008-08-06 14:37:00,2.03753,2.03772,2.0374,2.0374,23334585.0
2008-08-06 14:38:00,2.0373,2.03737,2.03712,2.03712,6358752.0
2008-08-06 14:39:00,2.03712,2.0374,2.03712,2.0374,10158096.0
2008-08-06 14:40:00,2.0374,2.03759,2.0374,2.03756,14194752.0
2008-08-06 14:41:00,2.03754,2.03779,2.03754,2.03779,2749142.0
2008-08-06 14:42:00,2.0379,2.03811,2.03789,2.03811,2799993.0
2008-08-06 14:43:00,2.03817,2.03835,2.03808,2.03835,14615434.0
2008-08-06 14:44:00,2.0384,2.03875,2.0384,2.03864,1792759.0
2008-08-06 14:45:00,2.03859,2.03859,2.03784,2.03784,1930666.0
2008-08-06 14:46:00,2.03779,2.03794,2.03773,2.03788,4774140.0
2008-08-06 14:47:00,2.0378,2.03785,2.03753,2.03763,15737903.0
2008-08-06 14:48:00,2.03781,2.03809,2.03781,2.03809,10505849.0
2008-08-06 14:49:00,2.03827,2.03913,2.03827,2.03913,3055131.0
2008-08-06 14:50:00,2.0391,2.03917,2.03903,2.03903,5560887.0
2008-08-06 14:51:00,2.03885,2.03885,2.03861,2.03861,3557194.0
2008-08-06 14:52:00,2.03863,2.03863,2.03818,2.03818,3384454.0
2008-08-06 14:53:00,2.03802,2.03847,2.03802,2.03847,3177631.0
2008-08-06 14:54:00,2.03854,2.03854,2.03801,2.03847,11771436.0
2008-08-06 14:55:00,2.03844,2.03891,2.03844,2.03891,2578133.0
2008-08-06 14:56:00,2.03872,2.0388,2.03857,2.03857,14430630.0
2008-08-06 14:57:00,2.03862,2.03867,2.03862,2.03862,3723410.0
2008-08-06 14:58:00,2.03852,2.03872,2.03852,2.03869,2701847.0
2008-08-06 14:59:00,2.03874,2.03899,2.03874,2.03899,19243685.0
2008-08-06 15:00:00,2.03906,2.03913,2.039,2.03909,2959686.0
2008-08-06 15:01:00,2.03912,2.03919,2.03892,2.03904,11950388.0
2008-08-06 15:02:00,2.03924,2.0393,2.03921,2.03923,3202605.0
2008-08-06 15:03:00,2.03921,2.03921,2.03849,2.03892,3135355.0
2008-08-06 15:04:00,2.03893,2.03934,2.03893,2.03919,17386002.0
2008-08-06 15:05:00,2.03895,2.03898,2.03876,2.03876,5356676.0
2008-08-06 15:06:00,2.0389,2.03896,2.03883,2.03883,3017951.0
2008-08-06 15:07:00,2.03883,2.03894,2.03881,2.03881,8144661.0
2008-08-06 15:08:00,2.03877,2.03892,2.03874,2.03874,3828762.0
2008-08-06 15:09:00,2.03874,2.0391,2.03874,2.0391,3637525.0
2008-08-06 15:10:00,2.03912,2.03921,2.03906,2.03906,4541804.0
2008-08-06 15:11:00,2.03896,2.0392,2.03884,2.0392,3620816.0
2008-08-06 15:12:00,2.03931,2.03931,2.0388,2.0388,5021463.0
2008-08-06 15:13:00,2.03891,2.03924,2.03844,2.03924,7810519.0
2008-08-06 15:14:00,2.03915,2.03939,2.03915,2.03939,4835329.0
2008-08-06 15:15:00,2.03943,2.03976,2.03939,2.03976,23146656.0
2008-08-06 15:16:00,2.03967,2.04006,2.03967,2.03994,11247674.0
2008-08-06 15:17:00,2.04007,2.04042,2.04,2.04042,14804460.0
2008-08-06 15:18:00,2.04045,2.04064,2.0404,2.04064,2733103.0
2008-08-06 15:19:00,2.04072,2.04094,2.0407,2.04094,5415093.0
2008-08-06 15:20:00,2.04095,2.04125,2.04095,2.04119,12520479.0
2008-08-06 15:21:00,2.04113,2.04161,2.04113,2.04161,7313293.0
2008-08-06 15:22:00,2.04142,2.04148,2.04134,2.04142,9047776.0
2008-08-06 15:23:00,2.04141,2.0415,2.04105,2.04146,12915883.0
2008-08-06 15:24:00,2.04138,2.04157,2.04132,2.04132,3938978.0
2008-08-06 15:25:00,2.04144,2.04144,2.04108,2.04126,14552890.0
2008-08-06 15:26:00,2.04122,2.04146,2.04122,2.04138,5415034.0
2008-08-06 15:27:00,2.04152,2.04203,2.04152,2.04203,7094750.0
2008-08-06 15:28:00,2.04196,2.04251,2.04191,2.04251,13530329.0
2008-08-06 15:29:00,2.04237,2.04237,2.0416,2.0416,3392674.0
2008-08-06 15:30:00,2.04142,2.04158,2.04138,2.04154,14747240.0
2008-08-06 15:31:00,2.04156,2.04205,2.04138,2.04205,4784251.0
2008-08-06 15:32:00,2.04192,2.042,2.04186,2.04196,4671793.0
2008-08-06 15:33:00,2.04187,2.04199,2.04174,2.04199,3802570.0
2008-08-06 15:34:00,2.04197,2.04232,2.04197,2.04232,12044980.0
2008-08-06 15:35:00,2.04233,2.04239,2.04091,2.04235,7811803.0
2008-08-06 15:36:00,2.04222,2.04222,2.04168,2.04182,16014603.0
2008-08-06 15:37:00,2.04167,2.04183,2.04154,2.04176,9438878.0
2008-08-06 15:38:00,2.04172,2.04187,2.04149,2.04187,4032606.0
2008-08-06 15:39:00,2.0419,2.04203,2.04177,2.04203,2855760.0
2008-08-06 15:40:00,2.04194,2.04194,2.04163,2.04167,2673019.0
2008-08-06 15:41:00,2.04164,2.0419,2.04164,2.04169,10169220.0
2008-08-06 15:42:00,2.04163,2.04163,2.0411,2.0411,13509938.0
2008-08-06 15:43:00,2.04098,2.04098,2.04064,2.04064,5583584.0
2008-08-06 15:44:00,2.04058,2.04095,2.04058,2.04095,7474619.0
2008-08-06 15:45:00,2.04099,2.04112,2.04099,2.04112,14258331.0
2008-08-06 15:46:00,2.04122,2.04175,2.04122,2.04175,4094124.0
2008-08-06 15:47:00,2.04175,2.04205,2.04158,2.04158,10047274.0
2008-08-06 15:48:00,2.0416,2.04228,2.0416,2.04211,3133582.0
2008-08-06 15:49:00,2.04212,2.04235,2.04212,2.04235,8602042.0
2008-08-06 15:50:00,2.04244,2.04244,2.04212,2.04214,3073983.0
2008-08-06 15:51:00,2.04204,2.04204,2.04175,2.04186,5748956.0
2008-08-06 15:52:00,2.04198,2.04239,2.04198,2.04239,15057548.0
2008-08-06 15:53:00,2.04257,2.04282,2.04257,2.04282,3240044.0
2008-08-06 15:54:00,2.04281,2.04297,2.04281,2.04294,4007506.0
2008-08-06 15:55:00,2.04289,2.04292,2.04271,2.04271,5935419.0
2008-08-06 15:56:00,2.04255,2.04267,2.04234,2.04234,5285661.0
2008-08-06 15:57:00,2.04232,2.04237,2.04157,2.04157,4996271.0
2008-08-06 15:58:00,2.04201,2.04201,2.04162,2.04162,8722492.0
2008-08-06 15:59:00,2.04179,2.04195,2.04176,2.04195,2410749.0
2008-08-06 16:00:00,2.04196,2.04202,2.04167,2.04167,6177461.0
2008-08-06 16:01:00,2.04159,2.04159,2.04094,2.04094,18170471.0
2008-08-06 16:02:00,2.04089,2.04089,2.04005,2.04005,5228304.0
2008-08-06 16:03:00,2.03994,2.04019,2.03972,2.04019,5999959.0
2008-08-06 16:04:00,2.04044,2.04075,2.04044,2.04065,3250206.0
2008-08-06 16:05:00,2.04074,2.04074,2.04044,2.04052,6970194.0
2008-08-06 16:06:00,2.04061,2.04061,2.04042,2.04045,5136750.0
2008-08-06 16:07:00,2.04077,2.04137,2.04077,2.04137,10721527.0
2008-08-06 16:08:00,2.04133,2.04133,2.04099,2.04099,2657183.0
2008-08-06 16:09:00,2.04095,2.04098,2.04083,2.04092,26968318.0
2008-08-06 16:10:00,2.0408,2.0408,2.04031,2.04031,3648176.0
2008-08-06 16:11:00,2.0404,2.0404,2.04013,2.04018,29440664.0
2008-08-06 16:12:00,2.04012,2.04012,2.03977,2.03978,7128271.0
2008-08-06 16:13:00,2.03972,2.03987,2.03972,2.03973,3408589.0
2008-08-06 16:14:00,2.03956,2.03956,2.03932,2.03932,46656517.0
2008-08-06 16:15:00,2.03916,2.03916,2.03897,2.03909,5029079.0
2008-08-06 16:16:00,2.03907,2.03907,2.03879,2.03879,18822769.0
2008-08-06 16:17:00,2.03868,2.03868,2.03846,2.03852,2038412.0
2008-08-06 16:18:00,2.03872,2.03881,2.03858,2.03858,2978123.0
2008-08-06 16:19:00,2.03861,2.03914,2.03861,2.03897,2769672.0
2008-08-06 16:20:00,2.039,2.039,2.0387,2.03871,4205608.0
2008-08-06 16:21:00,2.03876,2.03909,2.03876,2.03909,22515621.0
2008-08-06 16:22:00,2.03914,2.03937,2.03912,2.03937,3222985.0
2008-08-06 16:23:00,2.03942,2.03969,2.03938,2.03961,3220660.0
2008-08-06 16:24:00,2.03949,2.03949,2.03907,2.03907,3418705.0
2008-08-06 16:25:00,2.03897,2.03903,2.0388,2.03903,7388302.0
2008-08-06 16:26:00,2.0391,2.03919,2.039,2.03919,4883678.0
2008-08-06 16:27:00,2.03925,2.03959,2.03925,2.03959,18192307.0
2008-08-06 16:28:00,2.03968,2.03991,2.03968,2.03991,9175936.0
2008-08-06 16:29:00,2.04001,2.04019,2.04001,2.04017,10080835.0
2008-08-06 16:30:00,2.04028,2.04056,2.04025,2.04056,10172922.0
2008-08-06 16:31:00,2.04062,2.04073,2.04061,2.04071,11916455.0
2008-08-06 16:32:00,2.04031,2.04054,2.04025,2.04025,3763647.0
2008-08-06 16:33:00,2.04027,2.04035,2.04024,2.04024,3045883.0
2008-08-06 16:34:00,2.03989,2.04042,2.03989,2.04042,6104581.0
2008-08-06 16:35:00,2.04035,2.04062,2.04035,2.0406,14244352.0
2008-08-06 16:36:00,2.04071,2.0409,2.0407,2.0409,10711438.0
2008-08-06 16:37:00,2.04088,2.04132,2.04088,2.0412,20225745.0
2008-08-06 16:38:00,2.04124,2.04139,2.04104,2.04114,23118771.0
2008-08-06 16:39:00,2.04112,2.04118,2.04103,2.04118,5883751.0
2008-08-06 16:40:00,2.04127,2.04142,2.04126,2.04126,1948381.0
2008-08-06 16:41:00,2.04134,2.04134,2.0407,2.0407,7664230.0
2008-08-06 16:42:00,2.04032,2.04066,2.04032,2.04039,7958096.0
2008-08-06 16:43:00,2.04024,2.04037,2.04009,2.04026,15090236.0
2008-08-06 16:44:00,2.0403,2.0403,2.04011,2.04012,8575834.0
2008-08-06 16:45:00,2.04012,2.04058,2.04012,2.04058,5591849.0
2008-08-06 16:46:00,2.04068,2.04079,2.04059,2.04077,12844937.0
2008-08-06 16:47:00,2.04074,2.04074,2.04038,2.04038,11693014.0
2008-08-06 16:48:00,2.04043,2.04058,2.04029,2.04058,6698016.0
2008-08-06 16:49:00,2.04074,2.0408,2.04055,2.04061,5718345.0
2008-08-06 16:50:00,2.04047,2.04047,2.04026,2.04034,7851281.0
2008-08-06 16:51:00,2.04039,2.04039,2.04014,2.04033,17319334.0
2008-08-06 16:52:00,2.04041,2.04045,2.04023,2.04045,53124613.0
2008-08-06 16:53:00,2.04051,2.04079,2.04045,2.04079,8344484.0
2008-08-06 16:54:00,2.04072,2.04072,2.04051,2.04067,4231538.0
2008-08-06 16:55:00,2.04075,2.04092,2.04075,2.04079,6638816.0
2008-08-06 16:56:00,2.04089,2.04109,2.04072,2.04109,5548491.0
2008-08-06 16:57:00,2.0411,2.0411,2.04083,2.04083,9997506.0
2008-08-06 16:58:00,2.04083,2.04087,2.0407,2.04077,20414895.0
2008-08-06 16:59:00,2.04064,2.04064,2.04,2.04,2768221.0
2008-08-06 17:00:00,2.03989,2.04014,2.03985,2.04014,14252673.0
2008-08-06 17:01:00,2.04008,2.04009,2.03982,2.04009,38436914.0
2008-08-06 17:02:00,2.04014,2.04036,2.04014,2.04036,30492935.0
2008-08-06 17:03:00,2.04031,2.04047,2.04031,2.04035,2743594.0
2008-08-06 17:04:00,2.04055,2.04055,2.04033,2.04043,12346288.0
2008-08-06 17:05:00,2.04057,2.04073,2.04057,2.04061,15851441.0
2008-08-06 17:06:00,2.04048,2.04048,2.04011,2.04011,7905570.0
2008-08-06 17:07:00,2.04013,2.04043,2.04013,2.04032,1675768.0
2008-08-06 17:08:00,2.04029,2.04049,2.04024,2.04049,9621792.0
2008-08-06 17:09:00,2.04052,2.04054,2.04017,2.04017,5570268.0
2008-08-06 17:10:00,2.04004,2.04004,2.0397,2.0397,9885619.0
2008-08-06 17:11:00,2.03996,2.04044,2.03996,2.04044,6639085.0
2008-08-06 17:12:00,2.04055,2.04066,2.0403,2.0403,12342028.0
2008-08-06 17:13:00,2.04029,2.04032,2.04019,2.0402,10343635.0
2008-08-06 17:14:00,2.04019,2.04035,2.04019,2.04035,13766724.0
2008-08-06 17:15:00,2.04031,2.04031,2.04004,2.04004,4648086.0
2008-08-06 17:16:00,2.04024,2.04058,2.04024,2.04027,3094387.0
2008-08-06 17:17:00,2.04025,2.04025,2.03984,2.04024,17555511.0
2008-08-06 17:18:00,2.04041,2.04061,2.04033,2.04041,8264688.0
2008-08-06 17:19:00,2.04038,2.04038,2.03989,2.03989,20547545.0
2008-08-06 17:20:00,2.03969,2.0398,2.03966,2.03971,7022682.0
2008-08-06 17:21:00,2.03974,2.04003,2.03974,2.03984,4380014.0
2008-08-06 17:22:00,2.03973,2.04054,2.03973,2.04042,1939820.0
2008-08-06 17:23:00,2.04059,2.04085,2.04057,2.04072,1704720.0
2008-08-06 17:24:00,2.04088,2.04102,2.04065,2.04067,9608112.0
2008-08-06 17:25:00,2.04066,2.04068,2.0405,2.04068,4770425.0
2008-08-06 17:26:00,2.04079,2.04092,2.04075,2.04092,5632526.0
2008-08-06 17:27:00,2.04102,2.04135,2.04083,2.04135,8131371.0
2008-08-06 17:28:00,2.04139,2.04151,2.04124,2.04124,55257096.0
2008-08-06 17:29:00,2.0413,2.04138,2.04128,2.04138,2586073.0
2008-08-06 17:30:00,2.0415,2.04167,2.04143,2.04143,9532797.0
2008-08-06 17:31:00,2.04141,2.04149,2.04094,2.04094,10116067.0
2008-08-06 17:32:00,2.04092,2.04092,2.04074,2.04085,10392489.0
2008-08-06 17:33:00,2.04085,2.0412,2.04085,2.04094,13564429.0
2008-08-06 17:34:00,2.04094,2.04099,2.04084,2.04099,9865627.0
2008-08-06 17:35:00,2.04095,2.04114,2.04095,2.04114,18234687.0
2008-08-06 17:36:00,2.04126,2.04162,2.04124,2.04162,12356787.0
2008-08-06 17:37:00,2.04159,2.04159,2.04128,2.0415,6053183.0
2008-08-06 17:38:00,2.04141,2.04141,2.04091,2.04102,7771228.0
2008-08-06 17:39:00,2.04127,2.04138,2.04123,2.04123,4617730.0
2008-08-06 17:40:00,2.04112,2.04112,2.0404,2.0404,3551265.0
2008-08-06 17:41:00,2.04032,2.04032,2.04005,2.04005,8288885.0
2008-08-06 17:42:00,2.04001,2.04001,2.03969,2.03985,9011292.0
2008-08-06 17:43:00,2.03988,2.03997,2.03983,2.03997,19396225.0
2008-08-06 17:44:00,2.04004,2.04017,2.03988,2.04004,10587268.0
2008-08-06 17:45:00,2.04002,2.04016,2.04001,2.04016,9105336.0
2008-08-06 17:46:00,2.0401,2.0401,2.03956,2.03991,7256139.0
2008-08-06 17:47:00,2.04001,2.04014,2.03998,2.04001,684307.0
2008-08-06 17:48:00,2.04014,2.04048,2.04014,2.04048,13427956.0
2008-08-06 17:49:00,2.04052,2.04059,2.04039,2.04042,6889101.0
2008-08-06 17:50:00,2.04029,2.04029,2.04001,2.04017,2099299.0
2008-08-06 17:51:00,2.04011,2.04017,2.0401,2.04014,4182555.0
2008-08-06 17:52:00,2.04008,2.04028,2.03987,2.04028,9647551.0
2008-08-06 17:53:00,2.04033,2.04062,2.04028,2.04028,27795551.0
2008-08-06 17:54:00,2.04017,2.04017,2.03994,2.03995,2369333.0
2008-08-06 17:55:00,2.03988,2.03988,2.03966,2.03966,46759841.0
2008-08-06 17:56:00,2.03957,2.03957,2.03895,2.03895,3494827.0
2008-08-06 17:57:00,2.03878,2.03885,2.03851,2.03862,9002259.0
2008-08-06 17:58:00,2.03849,2.03878,2.03849,2.03857,4864958.0
2008-08-06 17:59:00,2.03862,2.03895,2.03862,2.03881,56747288.0
2008-08-06 18:00:00,2.03887,2.03911,2.03887,2.03891,9573210.0
2008-08-06 18:01:00,2.03887,2.03887,2.03864,2.03872,6406093.0
2008-08-06 18:02:00,2.03886,2.03915,2.03882,2.03915,7077632.0
2008-08-06 18:03:00,2.03903,2.03937,2.03903,2.03937,2718278.0
2008-08-06 18:04:00,2.0394,2.0397,2.0394,2.03969,12446366.0
2008-08-06 18:05:00,2.03975,2.03989,2.0396,2.0396,8012812.0
2008-08-06 18:06:00,2.03933,2.03933,2.03908,2.03924,8967167.0
2008-08-06 18:07:00,2.03918,2.03918,2.03899,2.03906,5054831.0
2008-08-06 18:08:00,2.03909,2.0394,2.03908,2.0394,7142262.0
2008-08-06 18:09:00,2.03943,2.0395,2.03939,2.03939,6093061.0
2008-08-06 18:10:00,2.03941,2.03949,2.03925,2.03925,7098676.0
2008-08-06 18:11:00,2.03943,2.03965,2.03937,2.0394,9522594.0
2008-08-06 18:12:00,2.03921,2.03921,2.039,2.03913,37172221.0
2008-08-06 18:13:00,2.03916,2.03927,2.03902,2.03902,3576272.0
2008-08-06 18:14:00,2.03912,2.03919,2.03901,2.03901,7524283.0
2008-08-06 18:15:00,2.03914,2.03934,2.03905,2.03934,6371667.0
2008-08-06 18:16:00,2.03937,2.03959,2.0393,2.03959,7836414.0
2008-08-06 18:17:00,2.03961,2.03972,2.03954,2.03954,3513375.0
2008-08-06 18:18:00,2.03935,2.03949,2.03935,2.0394,2806163.0
2008-08-06 18:19:00,2.03937,2.03941,2.03928,2.0393,7833842.0
2008-08-06 18:20:00,2.03923,2.03923,2.03891,2.03903,7024393.0
2008-08-06 18:21:00,2.03897,2.03902,2.03886,2.03902,11462003.0
2008-08-06 18:22:00,2.03902,2.03923,2.03902,2.03923,11686176.0
2008-08-06 18:23:00,2.03938,2.03955,2.03934,2.03955,13123656.0
2008-08-06 18:24:00,2.03952,2.03956,2.03938,2.03938,5013023.0
2008-08-06 18:25:00,2.03918,2.03918,2.03881,2.03881,23874064.0
2008-08-06 18:26:00,2.03875,2.03877,2.03843,2.03843,6364143.0
2008-08-06 18:27:00,2.03842,2.03845,2.03822,2.03822,5771640.0
2008-08-06 18:28:00,2.0381,2.0381,2.03793,2.03799,17943543.0
2008-08-06 18:29:00,2.03801,2.03814,2.03786,2.03801,3566339.0
2008-08-06 18:30:00,2.03823,2.03823,2.03797,2.03805,3501249.0
2008-08-06 18:31:00,2.03804,2.03819,2.03804,2.03809,25318588.0
2008-08-06 18:32:00,2.03818,2.03849,2.03818,2.03849,8788653.0
2008-08-06 18:33:00,2.03848,2.03848,2.0381,2.03817,1983521.0
2008-08-06 18:34:00,2.03858,2.03876,2.03858,2.03876,6794450.0
2008-08-06 18:35:00,2.03875,2.03906,2.03871,2.03906,6047216.0
2008-08-06 18:36:00,2.03908,2.03914,2.03894,2.03894,12949318.0
2008-08-06 18:37:00,2.03885,2.03885,2.0387,2.03872,5655004.0
2008-08-06 18:38:00,2.03871,2.03946,2.03871,2.03946,1634285.0
2008-08-06 18:39:00,2.03959,2.03961,2.03947,2.03957,2442438.0
2008-08-06 18:40:00,2.03956,2.03977,2.03952,2.03977,26432273.0
2008-08-06 18:41:00,2.03979,2.03979,2.03943,2.03957,12100472.0
2008-08-06 18:42:00,2.03965,2.03975,2.03936,2.03948,13295332.0
2008-08-06 18:43:00,2.03935,2.03971,2.03935,2.03971,9891909.0
2008-08-06 18:44:00,2.03958,2.03981,2.03958,2.03981,13042076.0
2008-08-06 18:45:00,2.03989,2.04016,2.03989,2.04016,4132486.0
2008-08-06 18:46:00,2.04011,2.04011,2.04003,2.04003,6819470.0
2008-08-06 18:47:00,2.03998,2.03998,2.03972,2.03972,24026805.0
2008-08-06 18:48:00,2.03982,2.0399,2.03982,2.03983,18821732.0
2008-08-06 18:49:00,2.03971,2.03995,2.03971,2.03995,3881006.0
2008-08-06 18:50:00,2.03992,2.04011,2.0396,2.04011,8393383.0
2008-08-06 18:51:00,2.04016,2.04018,2.03989,2.03989,9569996.0
2008-08-06 18:52:00,2.03984,2.03984,2.0396,2.0396,4290386.0
2008-08-06 18:53:00,2.03964,2.03964,2.03942,2.03954,2216025.0
2008-08-06 18:54:00,2.03973,2.04002,2.03973,2.04002,3347077.0
2008-08-06 18:55:00,2.04008,2.04018,2.04008,2.0401,18448429.0
2008-08-06 18:56:00,2.04003,2.04003,2.03961,2.03961,1872149.0
2008-08-06 18:57:00,2.03955,2.03972,2.03955,2.03968,1512797.0
2008-08-06 18:58:00,2.03955,2.03963,2.03943,2.0396,30653642.0
2008-08-06 18:59:00,2.03974,2.0399,2.03974,2.03977,5479925.0
2008-08-06 19:00:00,2.03962,2.03971,2.0396,2.03967,18725857.0
2008-08-06 19:01:00,2.03969,2.03973,2.03956,2.03961,4592552.0
2008-08-06 19:02:00,2.03966,2.0397,2.03957,2.03965,27090833.0
2008-08-06 19:03:00,2.03958,2.03971,2.03958,2.03963,3856805.0
2008-08-06 19:04:00,2.03971,2.03978,2.03967,2.03967,6304360.0
2008-08-06 19:05:00,2.03965,2.03997,2.03965,2.03984,6935168.0
2008-08-06 19:06:00,2.03972,2.03974,2.0396,2.03974,12874954.0
2008-08-06 19:07:00,2.03958,2.03969,2.03956,2.03969,4339699.0
2008-08-06 19:08:00,2.0397,2.03974,2.0396,2.03974,4070642.0
2008-08-06 19:09:00,2.03971,2.04008,2.03971,2.04008,5045117.0
2008-08-06 19:10:00,2.04022,2.04047,2.04015,2.04047,2788397.0
2008-08-06 19:11:00,2.04043,2.04043,2.04015,2.04024,12548806.0
2008-08-06 19:12:00,2.0402,2.0402,2.04012,2.04013,4499624.0
2008-08-06 19:13:00,2.03995,2.03995,2.03962,2.03963,6470410.0
2008-08-06 19:14:00,2.03964,2.03987,2.03959,2.03959,9792053.0
2008-08-06 19:15:00,2.03997,2.03997,2.0398,2.0398,8954412.0
2008-08-06 19:16:00,2.03982,2.0399,2.03974,2.03979,8976468.0
2008-08-06 19:17:00,2.03969,2.03985,2.03969,2.03983,4290712.0
2008-08-06 19:18:00,2.03985,2.0402,2.03985,2.0402,5564717.0
2008-08-06 19:19:00,2.04008,2.04008,2.03986,2.03986,1381885.0
2008-08-06 19:20:00,2.03988,2.03998,2.03963,2.03998,5125353.0
2008-08-06 19:21:00,2.03999,2.04009,2.03992,2.03992,1907157.0
2008-08-06 19:22:00,2.03978,2.03981,2.03958,2.03958,3947809.0
2008-08-06 19:23:00,2.03958,2.03958,2.03935,2.03935,6297743.0
2008-08-06 19:24:00,2.03936,2.03936,2.03927,2.0393,4498691.0
2008-08-06 19:25:00,2.03918,2.0392,2.03891,2.03891,4138361.0
2008-08-06 19:26:00,2.03897,2.03906,2.03885,2.039,8988708.0
2008-08-06 19:27:00,2.03915,2.03938,2.03915,2.03938,4020663.0
2008-08-06 19:28:00,2.03936,2.03936,2.03917,2.03931,10226097.0
2008-08-06 19:29:00,2.03938,2.03943,2.0392,2.03943,12209353.0
2008-08-06 19:30:00,2.03932,2.03943,2.03922,2.03943,3196663.0
2008-08-06 19:31:00,2.0395,2.03958,2.0394,2.0395,3496494.0
2008-08-06 19:32:00,2.03963,2.03963,2.03928,2.03928,5057049.0
2008-08-06 19:33:00,2.03902,2.03902,2.03881,2.03881,18400372.0
2008-08-06 19:34:00,2.0387,2.0387,2.0384,2.03848,6850001.0
2008-08-06 19:35:00,2.03828,2.03871,2.03828,2.03864,7204333.0
2008-08-06 19:36:00,2.03856,2.03871,2.03853,2.03853,3963268.0
2008-08-06 19:37:00,2.03862,2.03905,2.03862,2.03905,23184686.0
2008-08-06 19:38:00,2.03902,2.0391,2.03899,2.0391,3349101.0
2008-08-06 19:39:00,2.039,2.03912,2.03895,2.03898,22904341.0
2008-08-06 19:40:00,2.039,2.03915,2.039,2.03902,2529053.0
2008-08-06 19:41:00,2.03908,2.03934,2.03908,2.03918,3738578.0
2008-08-06 19:42:00,2.03922,2.03942,2.0392,2.03942,10807834.0
2008-08-06 19:43:00,2.03942,2.03942,2.0391,2.0391,9261330.0
2008-08-06 19:44:00,2.0391,2.03929,2.0391,2.03929,4939263.0
2008-08-06 19:45:00,2.03927,2.03945,2.03922,2.03935,20410882.0
2008-08-06 19:46:00,2.03937,2.03942,2.03935,2.0394,12371858.0
2008-08-06 19:47:00,2.03939,2.03944,2.0393,2.03935,3776176.0
2008-08-06 19:48:00,2.0394,2.03957,2.03935,2.03957,2709820.0
2008-08-06 19:49:00,2.03957,2.03993,2.03957,2.03975,2780504.0
2008-08-06 19:50:00,2.03977,2.03989,2.03962,2.03979,21763587.0
2008-08-06 19:51:00,2.03975,2.03983,2.03968,2.03982,6337058.0
2008-08-06 19:52:00,2.03976,2.03976,2.03946,2.03946,4086211.0
2008-08-06 19:53:00,2.03931,2.03966,2.03931,2.03966,3281300.0
2008-08-06 19:54:00,2.03957,2.03979,2.03957,2.03979,3593346.0
2008-08-06 19:55:00,2.03999,2.04047,2.03999,2.04031,14352962.0
2008-08-06 19:56:00,2.04049,2.04064,2.04043,2.04043,2844475.0
2008-08-06 19:57:00,2.04038,2.04038,2.04008,2.04036,2626980.0
2008-08-06 19:58:00,2.04039,2.04059,2.04039,2.04051,8700843.0
2008-08-06 19:59:00,2.04051,2.04051,2.04032,2.04032,3339699.0
2008-08-06 20:00:00,2.04044,2.04047,2.04016,2.04016,22876237.0
2008-08-06 20:01:00,2.04018,2.04037,2.04013,2.04037,1251647.0
2008-08-06 20:02:00,2.04034,2.04034,2.04016,2.04016,11639760.0
2008-08-06 20:03:00,2.03991,2.03991,2.03966,2.03982,5685850.0
2008-08-06 20:04:00,2.03978,2.03978,2.03914,2.03931,6396426.0
2008-08-06 20:05:00,2.03938,2.0397,2.03929,2.0397,15351785.0
2008-08-06 20:06:00,2.03981,2.03988,2.03975,2.03982,13963716.0
2008-08-06 20:07:00,2.0398,2.0398,2.03956,2.03956,12106049.0
2008-08-06 20:08:00,2.0397,2.03978,2.0397,2.03975,3473675.0
2008-08-06 20:09:00,2.03978,2.0401,2.03967,2.03975,6087645.0
2008-08-06 20:10:00,2.03981,2.04005,2.03976,2.04005,11193700.0
2008-08-06 20:11:00,2.04016,2.04033,2.04003,2.04033,3033767.0
2008-08-06 20:12:00,2.04027,2.04033,2.04026,2.04028,6536756.0
2008-08-06 20:13:00,2.04019,2.04038,2.04003,2.04033,7181414.0
2008-08-06 20:14:00,2.04028,2.04057,2.04028,2.04048,23032113.0
2008-08-06 20:15:00,2.04045,2.04048,2.0404,2.04045,6298669.0
2008-08-06 20:16:00,2.04032,2.04032,2.04012,2.04012,3259483.0
2008-08-06 20:17:00,2.04005,2.04005,2.03976,2.03976,5046691.0
2008-08-06 20:18:00,2.03978,2.04,2.03969,2.04,6532499.0
2008-08-06 20:19:00,2.03991,2.03991,2.03965,2.03969,6469062.0
2008-08-06 20:20:00,2.0397,2.03974,2.03959,2.0397,2043691.0
2008-08-06 20:21:00,2.03977,2.03996,2.03977,2.03996,5340989.0
2008-08-06 20:22:00,2.03998,2.03998,2.03945,2.0396,11888284.0
2008-08-06 20:23:00,2.03967,2.03976,2.03956,2.03976,19358124.0
2008-08-06 20:24:00,2.03981,2.03996,2.03975,2.03996,3426789.0
2008-08-06 20:25:00,2.04004,2.04004,2.03991,2.04002,6845940.0
2008-08-06 20:26:00,2.03998,2.04014,2.03996,2.03998,3863965.0
2008-08-06 20:27:00,2.04,2.04011,2.04,2.0401,2780356.0
2008-08-06 20:28:00,2.04016,2.0403,2.04006,2.04025,8207204.0
2008-08-06 20:29:00,2.04019,2.04053,2.04019,2.04042,9103443.0
2008-08-06 20:30:00,2.0405,2.04063,2.04043,2.04058,5576521.0
2008-08-06 20:31:00,2.04057,2.04066,2.04047,2.04066,4029503.0
2008-08-06 20:32:00,2.04068,2.04074,2.0405,2.04058,2935300.0
2008-08-06 20:33:00,2.04056,2.04057,2.04008,2.04008,3474925.0
2008-08-06 20:34:00,2.03994,2.04015,2.03979,2.04011,3766389.0
2008-08-06 20:35:00,2.0401,2.04028,2.0401,2.04028,6501810.0
2008-08-06 20:36:00,2.04012,2.04021,2.03999,2.03999,3317959.0
2008-08-06 20:37:00,2.03968,2.03972,2.0395,2.03955,3510637.0
2008-08-06 20:38:00,2.03969,2.03983,2.03969,2.03981,10951789.0
2008-08-06 20:39:00,2.04,2.04,2.03986,2.03987,1935740.0
2008-08-06 20:40:00,2.03993,2.03997,2.03963,2.03997,5331262.0
2008-08-06 20:41:00,2.04007,2.04019,2.03991,2.04019,15429945.0
2008-08-06 20:42:00,2.04016,2.04025,2.04012,2.04017,10929474.0
2008-08-06 20:43:00,2.0402,2.04044,2.04019,2.04019,13332461.0
2008-08-06 20:44:00,2.04009,2.04016,2.03997,2.04016,17016040.0
2008-08-06 20:45:00,2.04018,2.04044,2.04018,2.0404,6967847.0
2008-08-06 20:46:00,2.04033,2.04039,2.04026,2.04035,3989708.0
2008-08-06 20:47:00,2.04045,2.04057,2.04026,2.04042,8568027.0
2008-08-06 20:48:00,2.04027,2.04027,2.03869,2.03971,4203918.0
2008-08-06 20:49:00,2.03965,2.03971,2.03936,2.03936,6042174.0
2008-08-06 20:50:00,2.03956,2.03973,2.03953,2.03973,7034944.0
2008-08-06 20:51:00,2.03966,2.03966,2.03923,2.03923,8303184.0
2008-08-06 20:52:00,2.03926,2.03926,2.0392,2.0392,9031443.0
2008-08-06 20:53:00,2.03928,2.03931,2.03921,2.0393,3114666.0
2008-08-06 20:54:00,2.03919,2.03959,2.03919,2.03959,13626628.0
2008-08-06 20:55:00,2.03957,2.03972,2.03947,2.03972,8233053.0
2008-08-06 20:56:00,2.03958,2.03958,2.03931,2.03949,5864870.0
2008-08-06 20:57:00,2.03958,2.03991,2.03952,2.03991,11064356.0
2008-08-06 20:58:00,2.03989,2.0399,2.03976,2.03984,4777639.0
2008-08-06 20:59:00,2.03984,2.04007,2.03975,2.03975,3441302.0
2008-08-06 21:00:00,2.03949,2.03952,2.03936,2.03943,7405315.0
2008-08-06 21:01:00,2.03947,2.03955,2.03942,2.03946,6972332.0
2008-08-06 21:02:00,2.03966,2.03969,2.03953,2.03969,5074759.0
2008-08-06 21:03:00,2.03974,2.03974,2.03944,2.03961,3271878.0
2008-08-06 21:04:00,2.03961,2.03971,2.03959,2.03959,10831261.0
2008-08-06 21:05:00,2.03969,2.03969,2.03947,2.03947,6263244.0
2008-08-06 21:06:00,2.03948,2.03965,2.03944,2.03965,7979242.0
2008-08-06 21:07:00,2.03951,2.03951,2.03922,2.03928,12832732.0
2008-08-06 21:08:00,2.03937,2.03937,2.03908,2.03908,6882807.0
2008-08-06 21:09:00,2.03897,2.03897,2.03872,2.03872,13847073.0
2008-08-06 21:10:00,2.03872,2.0388,2.03865,2.03879,9707626.0
2008-08-06 21:11:00,2.03868,2.03904,2.03868,2.03904,9198179.0
2008-08-06 21:12:00,2.03903,2.03903,2.03889,2.03896,8027216.0
2008-08-06 21:13:00,2.03885,2.03888,2.03863,2.03868,3567321.0
2008-08-06 21:14:00,2.03867,2.03867,2.03836,2.03845,4801100.0
2008-08-06 21:15:00,2.03846,2.03849,2.03837,2.0384,13570284.0
2008-08-06 21:16:00,2.03838,2.0385,2.03828,2.03845,8270128.0
2008-08-06 21:17:00,2.03835,2.03849,2.03835,2.03849,2498652.0
2008-08-06 21:18:00,2.03843,2.03847,2.03835,2.03835,7489038.0
2008-08-06 21:19:00,2.03827,2.03838,2.03818,2.03838,6521147.0
2008-08-06 21:20:00,2.03839,2.0385,2.03839,2.03844,9723870.0
2008-08-06 21:21:00,2.03836,2.03836,2.03814,2.03829,5018783.0
2008-08-06 21:22:00,2.03821,2.03831,2.0382,2.03821,6872042.0
2008-08-06 21:23:00,2.03824,2.03835,2.03814,2.03835,8865448.0
2008-08-06 21:24:00,2.0384,2.03845,2.03839,2.03845,4223184.0
2008-08-06 21:25:00,2.03844,2.03857,2.03834,2.03857,2899193.0
2008-08-06 21:26:00,2.0386,2.0386,2.03844,2.0385,1288042.0
2008-08-06 21:27:00,2.03855,2.03856,2.0384,2.03856,12198190.0
2008-08-06 21:28:00,2.0386,2.03873,2.03857,2.03873,8516798.0
2008-08-06 21:29:00,2.03887,2.03931,2.03887,2.03931,8804440.0
2008-08-06 21:30:00,2.03949,2.0398,2.03949,2.03954,6003076.0
2008-08-06 21:31:00,2.03943,2.03953,2.03788,2.03919,1254244.0
2008-08-06 21:32:00,2.03922,2.03946,2.03922,2.03942,3475924.0
2008-08-06 21:33:00,2.03944,2.03956,2.03933,2.03933,4438545.0
2008-08-06 21:34:00,2.03926,2.03928,2.03919,2.03923,19373023.0
2008-08-06 21:35:00,2.03936,2.03974,2.03936,2.03973,7717586.0
2008-08-06 21:36:00,2.03983,2.03996,2.03975,2.03987,954949.0
2008-08-06 21:37:00,2.03995,2.0401,2.03994,2.0401,14247464.0
2008-08-06 21:38:00,2.04011,2.04033,2.04007,2.04033,16974524.0
2008-08-06 21:39:00,2.04026,2.04026,2.03999,2.04008,4067536.0
2008-08-06 21:40:00,2.04015,2.04031,2.04015,2.04031,2476148.0
2008-08-06 21:41:00,2.04031,2.04031,2.03963,2.03994,24627404.0
2008-08-06 21:42:00,2.03995,2.04012,2.0399,2.0399,2996751.0
2008-08-06 21:43:00,2.03997,2.03997,2.03969,2.0397,4215358.0
2008-08-06 21:44:00,2.03983,2.03989,2.03983,2.03989,9341754.0
2008-08-06 21:45:00,2.03984,2.03984,2.0394,2.0394,2354499.0
2008-08-06 21:46:00,2.03945,2.03982,2.03945,2.03982,9224659.0
2008-08-06 21:47:00,2.03988,2.03991,2.03973,2.03991,4266089.0
2008-08-06 21:48:00,2.03993,2.03995,2.03966,2.03966,5191857.0
2008-08-06 21:49:00,2.03971,2.03995,2.03971,2.03995,7710325.0
2008-08-06 21:50:00,2.03983,2.03984,2.03959,2.03984,8164380.0
2008-08-06 21:51:00,2.03986,2.03986,2.03972,2.03976,23547208.0
2008-08-06 21:52:00,2.03974,2.03974,2.03952,2.03952,29998669.0
2008-08-06 21:53:00,2.03947,2.03964,2.03946,2.03964,2396428.0
2008-08-06 21:54:00,2.03964,2.03968,2.03948,2.03957,8726158.0
2008-08-06 21:55:00,2.03961,2.03963,2.03949,2.03951,3208349.0
2008-08-06 21:56:00,2.03944,2.0395,2.03938,2.03938,1852172.0
2008-08-06 21:57:00,2.03936,2.03966,2.03936,2.03966,13504410.0
2008-08-06 21:58:00,2.03981,2.03999,2.03981,2.03999,2563746.0
2008-08-06 21:59:00,2.03988,2.04001,2.03968,2.03968,11920069.0
2008-08-06 22:00:00,2.03967,2.03986,2.03967,2.03986,9676886.0
2008-08-06 22:01:00,2.0399,2.03991,2.03976,2.03987,1878821.0
2008-08-06 22:02:00,2.04009,2.04063,2.04009,2.04063,16794380.0
2008-08-06 22:03:00,2.04064,2.04086,2.04064,2.04084,2404659.0
2008-08-06 22:04:00,2.04089,2.04119,2.04089,2.0411,21340180.0
2008-08-06 22:05:00,2.04122,2.0413,2.04102,2.04102,3223080.0
2008-08-06 22:06:00,2.04087,2.04087,2.04061,2.04061,19941852.0
2008-08-06 22:07:00,2.04062,2.04065,2.04053,2.04053,9085275.0
2008-08-06 22:08:00,2.04051,2.04061,2.04038,2.04059,9501705.0
2008-08-06 22:09:00,2.04048,2.04048,2.03996,2.03996,12147095.0
2008-08-06 22:10:00,2.04016,2.04052,2.04016,2.04052,5943900.0
2008-08-06 22:11:00,2.04063,2.04074,2.04053,2.04074,4619391.0
2008-08-06 22:12:00,2.04071,2.04071,2.03918,2.04065,7368689.0
2008-08-06 22:13:00,2.04069,2.04082,2.04069,2.04082,2195337.0
2008-08-06 22:14:00,2.04084,2.04095,2.04081,2.04088,3595261.0
2008-08-06 22:15:00,2.04088,2.04116,2.04079,2.04079,5164410.0
2008-08-06 22:16:00,2.04108,2.04137,2.04108,2.04137,19264954.0
2008-08-06 22:17:00,2.04142,2.04157,2.04139,2.04142,11381952.0
2008-08-06 22:18:00,2.04137,2.04137,2.0411,2.0411,31331088.0
2008-08-06 22:19:00,2.04119,2.04143,2.04114,2.04143,4643837.0
2008-08-06 22:20:00,2.04145,2.04174,2.04127,2.04174,7963079.0
2008-08-06 22:21:00,2.04169,2.04193,2.04159,2.04193,4448943.0
2008-08-06 22:22:00,2.04192,2.04207,2.04192,2.04193,14854532.0
2008-08-06 22:23:00,2.04203,2.04203,2.04174,2.04199,9664003.0
2008-08-06 22:24:00,2.04197,2.04197,2.04178,2.04187,13358808.0
2008-08-06 22:25:00,2.04179,2.04189,2.04156,2.04189,4693899.0
2008-08-06 22:26:00,2.04197,2.04197,2.04185,2.04185,6805378.0
2008-08-06 22:27:00,2.04179,2.04196,2.04174,2.04193,2123835.0
2008-08-06 22:28:00,2.04187,2.04201,2.04175,2.04201,9231040.0
2008-08-06 22:29:00,2.04198,2.04203,2.04187,2.04195,7136123.0
2008-08-06 22:30:00,2.04194,2.04203,2.04183,2.04203,6197515.0
2008-08-06 22:31:00,2.04212,2.04227,2.04209,2.04227,7648903.0
2008-08-06 22:32:00,2.04228,2.0423,2.04217,2.04228,5880069.0
2008-08-06 22:33:00,2.04217,2.04231,2.04217,2.04221,5399478.0
2008-08-06 22:34:00,2.04222,2.04257,2.04222,2.0423,6317124.0
2008-08-06 22:35:00,2.04241,2.0425,2.04241,2.04244,8105318.0
2008-08-06 22:36:00,2.04248,2.04248,2.04219,2.04233,8811958.0
2008-08-06 22:37:00,2.04244,2.04272,2.04244,2.04272,3224066.0
2008-08-06 22:38:00,2.04283,2.04284,2.04273,2.0428,9287911.0
2008-08-06 22:39:00,2.04296,2.04296,2.04279,2.04284,13077819.0
2008-08-06 22:40:00,2.04292,2.04306,2.04292,2.04306,12552516.0
2008-08-06 22:41:00,2.04306,2.04306,2.04297,2.04297,3627753.0
2008-08-06 22:42:00,2.04294,2.04308,2.0428,2.04308,2871128.0
2008-08-06 22:43:00,2.04314,2.04341,2.04314,2.04341,11337741.0
2008-08-06 22:44:00,2.04333,2.04334,2.04303,2.04303,3422919.0
2008-08-06 22:45:00,2.0429,2.04323,2.0429,2.04298,3214623.0
2008-08-06 22:46:00,2.04304,2.04314,2.04304,2.04308,8716890.0
2008-08-06 22:47:00,2.04299,2.0432,2.04299,2.04318,12316077.0
2008-08-06 22:48:00,2.04308,2.04308,2.04275,2.04275,7735950.0
2008-08-06 22:49:00,2.04277,2.04277,2.04236,2.04236,22655925.0
2008-08-06 22:50:00,2.04226,2.04234,2.04204,2.04234,1367540.0
2008-08-06 22:51:00,2.04246,2.04275,2.04246,2.04262,11925280.0
2008-08-06 22:52:00,2.04268,2.04273,2.0425,2.04272,5462662.0
2008-08-06 22:53:00,2.04258,2.04262,2.04249,2.04257,5681133.0
2008-08-06 22:54:00,2.04274,2.0429,2.04254,2.04273,6299409.0
2008-08-06 22:55:00,2.04269,2.04288,2.04267,2.04288,2552556.0
2008-08-06 22:56:00,2.0429,2.04298,2.0426,2.04286,2339040.0
2008-08-06 22:57:00,2.04277,2.04277,2.04239,2.04245,11847073.0
2008-08-06 22:58:00,2.04267,2.04291,2.04267,2.04285,9536475.0
2008-08-06 22:59:00,2.04287,2.04288,2.04277,2.04277,8001045.0
2008-08-06 23:00:00,2.04277,2.04285,2.04268,2.04273,2395732.0
2008-08-06 23:01:00,2.04265,2.04265,2.04236,2.04236,6915131.0
2008-08-06 23:02:00,2.04196,2.04237,2.04196,2.04199,4818691.0
2008-08-06 23:03:00,2.04188,2.04191,2.04163,2.04191,12531801.0
2008-08-06 23:04:00,2.042,2.04226,2.042,2.04226,4984925.0
2008-08-06 23:05:00,2.04236,2.04249,2.04236,2.04249,11793072.0
2008-08-06 23:06:00,2.04235,2.04247,2.04233,2.04233,8406027.0
2008-08-06 23:07:00,2.04231,2.04251,2.04228,2.04251,8601405.0
2008-08-06 23:08:00,2.0427,2.04299,2.04266,2.04266,9391443.0
2008-08-06 23:09:00,2.04273,2.04273,2.04244,2.04244,6520842.0
2008-08-06 23:10:00,2.041,2.04245,2.041,2.042,8346931.0
2008-08-06 23:11:00,2.04183,2.04186,2.04172,2.04186,1864739.0
2008-08-06 23:12:00,2.04208,2.0422,2.04202,2.04202,3132816.0
2008-08-06 23:13:00,2.0418,2.0418,2.04167,2.04178,7015647.0
2008-08-06 23:14:00,2.04164,2.04164,2.04133,2.04133,11553738.0
2008-08-06 23:15:00,2.04142,2.04146,2.04124,2.04124,7985655.0
2008-08-06 23:16:00,2.04127,2.04145,2.04123,2.04145,3954601.0
2008-08-06 23:17:00,2.04133,2.04152,2.04133,2.04135,7056363.0
2008-08-06 23:18:00,2.04139,2.04171,2.04134,2.04171,6336554.0
2008-08-06 23:19:00,2.04159,2.04159,2.0413,2.0413,11586563.0
2008-08-06 23:20:00,2.04128,2.04128,2.04092,2.041,1126285.0
2008-08-06 23:21:00,2.04104,2.0412,2.04104,2.04111,4187110.0
2008-08-06 23:22:00,2.04106,2.04108,2.04091,2.04103,6016741.0
2008-08-06 23:23:00,2.04104,2.04104,2.04081,2.04083,2530993.0
2008-08-06 23:24:00,2.04078,2.04085,2.04051,2.04085,5537250.0
2008-08-06 23:25:00,2.04089,2.04125,2.04089,2.04125,3622867.0
2008-08-06 23:26:00,2.04119,2.04136,2.04119,2.04135,4110358.0
2008-08-06 23:27:00,2.04126,2.04126,2.04108,2.04108,3455362.0
2008-08-06 23:28:00,2.04132,2.04141,2.04127,2.0414,8085604.0
2008-08-06 23:29:00,2.0414,2.04146,2.04112,2.04112,4484332.0
2008-08-06 23:30:00,2.04133,2.04135,2.04114,2.04114,6946992.0
2008-08-06 23:31:00,2.04122,2.04144,2.04101,2.04129,3288073.0
2008-08-06 23:32:00,2.04129,2.04132,2.04123,2.04125,2919629.0
2008-08-06 23:33:00,2.04132,2.04132,2.04116,2.04116,8098741.0
2008-08-06 23:34:00,2.04115,2.04122,2.04092,2.04092,6124553.0
2008-08-06 23:35:00,2.04089,2.04089,2.04071,2.04071,2659657.0
2008-08-06 23:36:00,2.04054,2.04066,2.04054,2.04061,2967779.0
2008-08-06 23:37:00,2.04061,2.04063,2.04041,2.04041,4658558.0
2008-08-06 23:38:00,2.04057,2.0407,2.04054,2.04065,10169142.0
2008-08-06 23:39:00,2.0407,2.0407,2.0404,2.04065,11938421.0
2008-08-06 23:40:00,2.04067,2.04076,2.04062,2.04069,19263386.0
2008-08-06 23:41:00,2.04078,2.04078,2.04054,2.04064,3504728.0
2008-08-06 23:42:00,2.04065,2.04065,2.04033,2.04054,5460352.0
2008-08-06 23:43:00,2.04079,2.04106,2.04063,2.04082,6330559.0
2008-08-06 23:44:00,2.04079,2.04079,2.0406,2.0406,7453788.0
2008-08-06 23:45:00,2.0406,2.0406,2.0404,2.04051,5020048.0
2008-08-06 23:46:00,2.04048,2.0407,2.04048,2.0407,22073296.0
2008-08-06 23:47:00,2.04077,2.04077,2.04062,2.04063,8496504.0
2008-08-06 23:48:00,2.04049,2.04049,2.0401,2.0401,1131590.0
2008-08-06 23:49:00,2.04001,2.04013,2.04001,2.04005,2390001.0
2008-08-06 23:50:00,2.04003,2.04011,2.03995,2.04011,5471232.0
2008-08-06 23:51:00,2.0401,2.0401,2.0395,2.0395,5116606.0
2008-08-06 23:52:00,2.04004,2.04014,2.03999,2.04001,9666840.0
2008-08-06 23:53:00,2.04021,2.04029,2.04007,2.04007,10253563.0
2008-08-06 23:54:00,2.04004,2.04007,2.03992,2.04,17049446.0
2008-08-06 23:55:00,2.04002,2.04002,2.03985,2.03989,7467959.0
2008-08-06 23:56:00,2.04001,2.04019,2.04001,2.04004,6209468.0
2008-08-06 23:57:00,2.04,2.04,2.03985,2.03993,28361493.0
2008-08-06 23:58:00,2.03973,2.04001,2.03973,2.04001,9454321.0
2008-08-06 23:59:00,2.03999,2.04002,2.03989,2.04002,5239855.0
2008-08-07 00:00:00,2.04007,2.04016,2.03994,2.03994,7299370.0
2008-08-07 00:01:00,2.03991,2.04019,2.03858,2.04019,13370833.0
2008-08-07 00:02:00,2.04033,2.04051,2.04002,2.04002,3773790.0
2008-08-07 00:03:00,2.03993,2.03993,2.03975,2.03983,6988187.0
2008-08-07 00:04:00,2.03989,2.03994,2.03976,2.03976,9085156.0
2008-08-07 00:05:00,2.03985,2.03988,2.03972,2.03981,30723099.0
2008-08-07 00:06:00,2.03982,2.04007,2.03982,2.03997,3659760.0
2008-08-07 00:07:00,2.03991,2.03991,2.03966,2.03977,5817658.0
2008-08-07 00:08:00,2.03994,2.04016,2.03994,2.04012,9577791.0
2008-08-07 00:09:00,2.03994,2.04001,2.03983,2.03991,6330252.0
2008-08-07 00:10:00,2.03978,2.03991,2.03968,2.0399,16814380.0
2008-08-07 00:11:00,2.03988,2.03989,2.03981,2.03984,23871122.0
2008-08-07 00:12:00,2.03993,2.04006,2.0397,2.0397,2204101.0
2008-08-07 00:13:00,2.03966,2.03979,2.03958,2.03979,8931630.0
2008-08-07 00:14:00,2.03982,2.03982,2.03965,2.03978,1800483.0
2008-08-07 00:15:00,2.03974,2.03974,2.03949,2.03971,8317707.0
2008-08-07 00:16:00,2.03971,2.04003,2.03971,2.04003,4085705.0
2008-08-07 00:17:00,2.04004,2.04038,2.04004,2.04034,4632088.0
2008-08-07 00:18:00,2.04025,2.04025,2.03994,2.03994,5541288.0
2008-08-07 00:19:00,2.04001,2.04001,2.03968,2.0397,5908995.0
2008-08-07 00:20:00,2.03974,2.03975,2.03969,2.03975,55513702.0
2008-08-07 00:21:00,2.03976,2.04003,2.03964,2.04003,7150988.0
2008-08-07 00:22:00,2.04004,2.04014,2.03994,2.04014,7788279.0
2008-08-07 00:23:00,2.04012,2.04023,2.04002,2.04002,10259136.0
2008-08-07 00:24:00,2.03968,2.04001,2.03968,2.03983,3851270.0
2008-08-07 00:26:00,2.03988,2.04022,2.03988,2.04022,44302135.0
2008-08-07 00:27:00,2.04019,2.04059,2.04019,2.04059,4482163.0
2008-08-07 00:28:00,2.04044,2.04052,2.04041,2.04049,7404073.0
2008-08-07 00:29:00,2.04045,2.0405,2.04039,2.04042,2844893.0
2008-08-07 00:30:00,2.04044,2.04044,2.04021,2.04034,11080490.0
2008-08-07 00:31:00,2.04045,2.04097,2.04045,2.04097,8274787.0
2008-08-07 00:32:00,2.04101,2.04101,2.0406,2.0406,6880965.0
2008-08-07 00:33:00,2.04035,2.04043,2.04017,2.04017,4176733.0
2008-08-07 00:34:00,2.04022,2.04037,2.0402,2.04023,3210687.0
2008-08-07 00:35:00,2.0404,2.0405,2.0404,2.04044,3541014.0
2008-08-07 00:36:00,2.04041,2.04078,2.04041,2.04078,30768396.0
2008-08-07 00:37:00,2.04081,2.04093,2.04077,2.04081,5187502.0
2008-08-07 00:38:00,2.04075,2.04078,2.04063,2.04069,12966128.0
2008-08-07 00:39:00,2.04066,2.04074,2.04034,2.04068,12722377.0
2008-08-07 00:40:00,2.04074,2.04074,2.04051,2.04057,6086696.0
2008-08-07 00:41:00,2.04062,2.04066,2.04062,2.04063,9895307.0
2008-08-07 00:42:00,2.04051,2.04068,2.04051,2.04063,1146987.0
2008-08-07 00:43:00,2.04049,2.04059,2.04048,2.04051,3045094.0
2008-08-07 00:44:00,2.04057,2.04072,2.04056,2.04072,13111758.0
2008-08-07 00:45:00,2.04077,2.04078,2.04065,2.04078,7010441.0
2008-08-07 00:46:00,2.04077,2.04077,2.04055,2.04076,12252956.0
2008-08-07 00:47:00,2.04079,2.04099,2.04079,2.04086,7779689.0
2008-08-07 00:48:00,2.04083,2.04101,2.04083,2.04101,20733508.0
2008-08-07 00:49:00,2.04102,2.04111,2.04086,2.04086,2679587.0
2008-08-07 00:50:00,2.04113,2.04113,2.04078,2.04078,1137630.0
2008-08-07 00:51:00,2.04065,2.04071,2.04041,2.04071,10214752.0
2008-08-07 00:52:00,2.04067,2.04067,2.04054,2.04054,9527794.0
2008-08-07 00:53:00,2.04061,2.04061,2.04032,2.04032,7515153.0
2008-08-07 00:54:00,2.0402,2.0402,2.03994,2.04014,1700515.0
2008-08-07 00:55:00,2.04012,2.04012,2.0399,2.04008,1329544.0
2008-08-07 00:56:00,2.03992,2.04,2.03977,2.03977,3176770.0
2008-08-07 00:57:00,2.03982,2.03986,2.03963,2.03986,9185373.0
2008-08-07 00:58:00,2.0397,2.03973,2.03963,2.03964,6597845.0
2008-08-07 00:59:00,2.03963,2.03981,2.03963,2.0398,4845902.0
2008-08-07 01:00:00,2.03971,2.03983,2.03971,2.03973,25610493.0
2008-08-07 01:01:00,2.03972,2.03987,2.03971,2.03972,5411805.0
2008-08-07 01:02:00,2.03978,2.03993,2.03978,2.0399,5166884.0
2008-08-07 01:03:00,2.03992,2.04004,2.03987,2.03991,7417901.0
2008-08-07 01:04:00,2.0399,2.04004,2.03985,2.04004,1683562.0
2008-08-07 01:05:00,2.04013,2.04013,2.03979,2.0399,6872611.0
2008-08-07 01:06:00,2.03997,2.04015,2.03997,2.03999,6931211.0
2008-08-07 01:07:00,2.04014,2.04028,2.04009,2.04028,20295212.0
2008-08-07 01:08:00,2.04044,2.04061,2.04037,2.04037,37436946.0
2008-08-07 01:09:00,2.04029,2.04029,2.04007,2.04007,5892239.0
2008-08-07 01:10:00,2.04004,2.04019,2.04001,2.04001,11395112.0
2008-08-07 01:11:00,2.04017,2.04025,2.04014,2.04014,5196436.0
2008-08-07 01:12:00,2.04021,2.04056,2.04012,2.04056,8213162.0
2008-08-07 01:13:00,2.04057,2.04061,2.04053,2.04055,3521586.0
2008-08-07 01:14:00,2.0405,2.0405,2.04025,2.04025,12723546.0
2008-08-07 01:15:00,2.04014,2.04023,2.04012,2.04023,8074316.0
2008-08-07 01:16:00,2.04028,2.04037,2.04024,2.04024,14648418.0
2008-08-07 01:17:00,2.04024,2.0403,2.04012,2.04025,14019171.0
2008-08-07 01:18:00,2.04015,2.04016,2.03991,2.04016,12436803.0
2008-08-07 01:19:00,2.04011,2.04022,2.04011,2.04015,7972634.0
2008-08-07 01:20:00,2.04026,2.04088,2.04026,2.04082,16244473.0
2008-08-07 01:21:00,2.04108,2.04108,2.04043,2.04043,9664493.0
2008-08-07 01:22:00,2.04023,2.04023,2.03938,2.03938,40249067.0
2008-08-07 01:23:00,2.03977,2.0399,2.03977,2.03987,13693460.0
2008-08-07 01:24:00,2.03984,2.03987,2.03967,2.03987,5114770.0
2008-08-07 01:25:00,2.03985,2.03989,2.03967,2.03972,3571861.0
2008-08-07 01:26:00,2.03985,2.04014,2.03985,2.03986,4423580.0
2008-08-07 01:27:00,2.03973,2.03978,2.03963,2.03978,24859541.0
2008-08-07 01:28:00,2.03985,2.03985,2.0396,2.03982,8609839.0
2008-08-07 01:29:00,2.03976,2.03976,2.03962,2.03971,5662081.0
2008-08-07 01:30:00,2.03979,2.03992,2.03979,2.03992,17831456.0
2008-08-07 01:31:00,2.03988,2.04004,2.03976,2.04003,32744235.0
2008-08-07 01:32:00,2.03994,2.03994,2.03978,2.03992,4797610.0
2008-08-07 01:33:00,2.03999,2.03999,2.03971,2.03971,17272948.0
2008-08-07 01:34:00,2.03957,2.03957,2.0394,2.0394,3034023.0
2008-08-07 01:35:00,2.03953,2.03953,2.03929,2.03929,4454302.0
2008-08-07 01:36:00,2.03937,2.03941,2.03934,2.03938,8216028.0
2008-08-07 01:37:00,2.0393,2.03948,2.03903,2.03948,10851308.0
2008-08-07 01:38:00,2.03943,2.03958,2.0394,2.03941,16364191.0
2008-08-07 01:39:00,2.03927,2.03943,2.03927,2.03933,3994663.0
2008-08-07 01:40:00,2.03929,2.03963,2.03929,2.03956,8226717.0
2008-08-07 01:41:00,2.03954,2.03957,2.03926,2.03955,5885988.0
2008-08-07 01:42:00,2.03949,2.03978,2.03949,2.03966,14910610.0
2008-08-07 01:43:00,2.03961,2.03991,2.03939,2.03991,6501982.0
2008-08-07 01:44:00,2.03944,2.04008,2.03944,2.03996,3567378.0
2008-08-07 01:45:00,2.03974,2.04002,2.03974,2.04002,3572676.0
2008-08-07 01:46:00,2.03993,2.03993,2.0397,2.0397,11879149.0
2008-08-07 01:47:00,2.03989,2.04006,2.03989,2.04006,1148757.0
2008-08-07 01:48:00,2.0401,2.0401,2.03982,2.03993,19193433.0
2008-08-07 01:49:00,2.0401,2.04023,2.03997,2.04023,42212838.0
2008-08-07 01:50:00,2.04023,2.04026,2.04,2.04,5287801.0
2008-08-07 01:51:00,2.04002,2.04002,2.03992,2.03993,7745857.0
2008-08-07 01:52:00,2.03955,2.03995,2.03955,2.03985,3520883.0
2008-08-07 01:53:00,2.03984,2.04,2.03976,2.03976,19053206.0
2008-08-07 01:54:00,2.03977,2.04002,2.03966,2.03966,8666023.0
2008-08-07 01:55:00,2.03964,2.03971,2.03951,2.03966,22203789.0
2008-08-07 01:56:00,2.03976,2.03989,2.03967,2.03982,15434098.0
2008-08-07 01:57:00,2.04004,2.04031,2.04003,2.04003,17489600.0
2008-08-07 01:58:00,2.04021,2.04021,2.03992,2.03992,2400150.0
2008-08-07 01:59:00,2.03996,2.03996,2.03987,2.03987,10312942.0
2008-08-07 02:00:00,2.04012,2.0402,2.04012,2.04012,9462281.0
2008-08-07 02:01:00,2.03999,2.03999,2.03977,2.03977,2231038.0
2008-08-07 02:02:00,2.03957,2.04008,2.03957,2.04008,17671616.0
2008-08-07 02:03:00,2.04003,2.04028,2.03994,2.04028,15152265.0
2008-08-07 02:04:00,2.04032,2.04042,2.04028,2.04041,20718287.0
2008-08-07 02:05:00,2.04043,2.04057,2.0403,2.04057,8128714.0
2008-08-07 02:06:00,2.04057,2.04088,2.04057,2.04088,19410359.0
2008-08-07 02:07:00,2.04093,2.04099,2.04047,2.04047,3839986.0
2008-08-07 02:08:00,2.04083,2.04083,2.04059,2.04074,7408759.0
2008-08-07 02:09:00,2.04067,2.04076,2.04067,2.04076,5250000.0
2008-08-07 02:10:00,2.04073,2.04073,2.04058,2.04063,46674966.0
2008-08-07 02:11:00,2.04062,2.04079,2.04059,2.04071,19517422.0
2008-08-07 02:12:00,2.04071,2.04075,2.0405,2.04073,1059152.0
2008-08-07 02:13:00,2.04058,2.04079,2.04058,2.04077,12778775.0
2008-08-07 02:14:00,2.04079,2.04079,2.04047,2.04047,3452860.0
2008-08-07 02:15:00,2.04053,2.04054,2.04006,2.04006,3944905.0
2008-08-07 02:16:00,2.04063,2.04063,2.0403,2.04044,6029286.0
2008-08-07 02:17:00,2.04057,2.04065,2.04028,2.04039,13639416.0
2008-08-07 02:18:00,2.04054,2.04062,2.04048,2.04061,6381166.0
2008-08-07 02:19:00,2.04064,2.04066,2.04046,2.04066,9085274.0
2008-08-07 02:20:00,2.04072,2.04084,2.04072,2.04076,3967682.0
2008-08-07 02:21:00,2.04094,2.0412,2.04049,2.04049,15042000.0
2008-08-07 02:22:00,2.04057,2.0408,2.04055,2.0408,11348368.0
2008-08-07 02:23:00,2.04082,2.04083,2.0408,2.0408,8872598.0
2008-08-07 02:24:00,2.04063,2.04066,2.04055,2.04055,4106865.0
2008-08-07 02:25:00,2.04031,2.04043,2.04,2.04,3159124.0
2008-08-07 02:26:00,2.04013,2.04044,2.04013,2.04044,15894863.0
2008-08-07 02:27:00,2.04039,2.04049,2.04039,2.04048,4539322.0
2008-08-07 02:28:00,2.04043,2.04043,2.04001,2.04001,31292273.0
2008-08-07 02:29:00,2.04001,2.04008,2.04,2.04001,18006115.0
2008-08-07 02:30:00,2.03989,2.03989,2.03974,2.03977,6153096.0
2008-08-07 02:31:00,2.03981,2.03982,2.03959,2.0398,8883449.0
2008-08-07 02:32:00,2.03992,2.04029,2.03992,2.04029,27493410.0
2008-08-07 02:33:00,2.0404,2.04091,2.0404,2.04087,4074028.0
2008-08-07 02:34:00,2.04081,2.04081,2.04056,2.04056,3753926.0
2008-08-07 02:35:00,2.04056,2.04056,2.04029,2.04045,4842617.0
2008-08-07 02:36:00,2.04052,2.04073,2.04052,2.0407,14328198.0
2008-08-07 02:37:00,2.04028,2.04071,2.04016,2.04071,36942696.0
2008-08-07 02:38:00,2.04071,2.04071,2.04051,2.04066,8970198.0
2008-08-07 02:39:00,2.04055,2.04072,2.04055,2.04072,15048147.0
2008-08-07 02:40:00,2.04085,2.04111,2.04085,2.04111,8103096.0
2008-08-07 02:41:00,2.04104,2.04104,2.04066,2.04075,12257840.0
2008-08-07 02:42:00,2.0408,2.04087,2.04068,2.04071,15246513.0
2008-08-07 02:43:00,2.04072,2.04075,2.04063,2.0407,13940251.0
2008-08-07 02:44:00,2.04067,2.04077,2.04065,2.0407,8565098.0
2008-08-07 02:45:00,2.04071,2.04078,2.04056,2.04073,13731435.0
2008-08-07 02:46:00,2.04069,2.04069,2.04049,2.04049,3833227.0
2008-08-07 02:47:00,2.04053,2.04071,2.04053,2.04071,8245320.0
2008-08-07 02:48:00,2.04076,2.04076,2.04041,2.04058,5759739.0
2008-08-07 02:49:00,2.04053,2.04093,2.04053,2.04093,11804734.0
2008-08-07 02:50:00,2.04095,2.04095,2.04053,2.04053,5381041.0
2008-08-07 02:51:00,2.04062,2.04074,2.0406,2.0407,39519628.0
2008-08-07 02:52:00,2.04072,2.04086,2.04068,2.04075,21134240.0
2008-08-07 02:53:00,2.04063,2.04086,2.04063,2.04086,6851732.0
2008-08-07 02:54:00,2.04089,2.04108,2.04083,2.04108,6665965.0
2008-08-07 02:55:00,2.04095,2.04095,2.04045,2.04045,1737959.0
2008-08-07 02:56:00,2.04044,2.04067,2.04044,2.04067,7469440.0
2008-08-07 02:57:00,2.04075,2.04083,2.0407,2.0407,5283653.0
2008-08-07 02:58:00,2.04062,2.04081,2.04057,2.04057,5172820.0
2008-08-07 02:59:00,2.04052,2.04056,2.04042,2.04042,27167172.0
2008-08-07 03:00:00,2.04047,2.04047,2.04024,2.04024,4722180.0
2008-08-07 03:01:00,2.04022,2.04022,2.04005,2.04005,6667184.0
2008-08-07 03:02:00,2.04015,2.04021,2.04001,2.04021,9187209.0
2008-08-07 03:03:00,2.04009,2.04009,2.03977,2.03977,3161595.0
2008-08-07 03:04:00,2.03978,2.03978,2.03943,2.03977,1413205.0
2008-08-07 03:05:00,2.03983,2.03993,2.03983,2.03991,1577619.0
2008-08-07 03:06:00,2.03991,2.03998,2.03983,2.03983,6909851.0
2008-08-07 03:07:00,2.03964,2.03977,2.03964,2.03964,9025952.0
2008-08-07 03:08:00,2.03965,2.03976,2.03952,2.03967,10091632.0
2008-08-07 03:09:00,2.03956,2.03964,2.03941,2.03964,1146688.0
2008-08-07 03:10:00,2.03961,2.0401,2.03961,2.0401,2654374.0
2008-08-07 03:11:00,2.04011,2.04011,2.03987,2.03989,21683233.0
2008-08-07 03:12:00,2.03986,2.03996,2.03985,2.03985,7613708.0
2008-08-07 03:13:00,2.0399,2.04009,2.0399,2.04003,12907360.0
2008-08-07 03:14:00,2.03994,2.03998,2.03948,2.03948,6972787.0
2008-08-07 03:15:00,2.03934,2.03934,2.03915,2.03926,13218829.0
2008-08-07 03:16:00,2.0392,2.03933,2.03902,2.03902,2910902.0
2008-08-07 03:17:00,2.03917,2.03922,2.03902,2.03902,1182826.0
2008-08-07 03:18:00,2.03907,2.03915,2.03891,2.03915,9821643.0
2008-08-07 03:19:00,2.03918,2.03927,2.03908,2.03908,5962089.0
2008-08-07 03:20:00,2.03903,2.03909,2.03868,2.03897,13535882.0
2008-08-07 03:21:00,2.03902,2.03925,2.03898,2.03918,13209176.0
2008-08-07 03:22:00,2.03908,2.03908,2.03887,2.03893,5683065.0
2008-08-07 03:23:00,2.03893,2.03905,2.03883,2.03905,32003741.0
2008-08-07 03:24:00,2.03932,2.0397,2.03932,2.03967,3555591.0
2008-08-07 03:25:00,2.03937,2.03938,2.03933,2.03933,3284926.0
2008-08-07 03:26:00,2.03932,2.03965,2.03927,2.03927,4495461.0
2008-08-07 03:27:00,2.03925,2.03939,2.03916,2.03939,7152772.0
2008-08-07 03:28:00,2.03947,2.03958,2.03942,2.03947,8951522.0
2008-08-07 03:29:00,2.03941,2.03941,2.03922,2.03935,11940182.0
2008-08-07 03:30:00,2.03936,2.03974,2.03936,2.03974,2951438.0
2008-08-07 03:31:00,2.03979,2.03981,2.03963,2.03963,7068327.0
2008-08-07 03:32:00,2.03971,2.03971,2.03958,2.03963,4823679.0
2008-08-07 03:33:00,2.03976,2.03996,2.03976,2.0398,41837882.0
2008-08-07 03:34:00,2.03985,2.03985,2.03971,2.03984,13116997.0
2008-08-07 03:35:00,2.03983,2.04009,2.03973,2.03973,3624042.0
2008-08-07 03:36:00,2.04003,2.04003,2.03987,2.03998,11040825.0
2008-08-07 03:37:00,2.03999,2.04012,2.03983,2.03996,8098449.0
2008-08-07 03:38:00,2.04001,2.0402,2.04001,2.04002,7885961.0
2008-08-07 03:39:00,2.04006,2.04017,2.04006,2.04013,60737093.0
2008-08-07 03:40:00,2.04006,2.04011,2.03993,2.03993,6059264.0
2008-08-07 03:41:00,2.03976,2.03986,2.03969,2.03986,6007467.0
2008-08-07 03:42:00,2.04001,2.0401,2.04001,2.0401,3743041.0
2008-08-07 03:43:00,2.04009,2.04009,2.03983,2.03983,4040850.0
2008-08-07 03:44:00,2.0398,2.0398,2.03952,2.03961,8648059.0
2008-08-07 03:45:00,2.03959,2.0397,2.03948,2.0397,1919082.0
2008-08-07 03:46:00,2.03964,2.03973,2.03944,2.03973,8540477.0
2008-08-07 03:47:00,2.03971,2.03998,2.03962,2.03998,2056257.0
2008-08-07 03:48:00,2.04001,2.04001,2.03966,2.03985,23458254.0
2008-08-07 03:49:00,2.0399,2.0399,2.03977,2.03977,15411897.0
2008-08-07 03:50:00,2.03985,2.0399,2.03963,2.03963,6577565.0
2008-08-07 03:51:00,2.03954,2.03958,2.03935,2.03944,9402895.0
2008-08-07 03:52:00,2.0394,2.0394,2.03876,2.03876,5852773.0
2008-08-07 03:53:00,2.03867,2.03867,2.03837,2.03858,3962065.0
2008-08-07 03:54:00,2.03865,2.03865,2.03845,2.03856,28638238.0
2008-08-07 03:55:00,2.03842,2.03872,2.03842,2.03872,9685668.0
2008-08-07 03:56:00,2.03883,2.0391,2.03883,2.0391,7421609.0
2008-08-07 03:57:00,2.03911,2.03937,2.03901,2.03937,3727569.0
2008-08-07 03:58:00,2.03935,2.03977,2.03798,2.03977,12419501.0
2008-08-07 03:59:00,2.03993,2.04022,2.03993,2.04001,7374590.0
2008-08-07 04:00:00,2.04001,2.04001,2.03974,2.03985,5573129.0
2008-08-07 04:01:00,2.03993,2.04007,2.03989,2.03989,8630142.0
2008-08-07 04:02:00,2.04008,2.04015,2.03998,2.03998,31128849.0
2008-08-07 04:03:00,2.03994,2.03995,2.03962,2.03963,5855779.0
2008-08-07 04:04:00,2.03973,2.03982,2.03924,2.03946,8158137.0
2008-08-07 04:05:00,2.0396,2.03973,2.03954,2.03973,15628791.0
2008-08-07 04:06:00,2.03977,2.03977,2.03944,2.03969,10192408.0
2008-08-07 04:07:00,2.03961,2.03979,2.03961,2.03961,9063229.0
2008-08-07 04:08:00,2.03895,2.03931,2.03895,2.03904,5018740.0
2008-08-07 04:09:00,2.03907,2.03911,2.03896,2.03896,5984721.0
2008-08-07 04:10:00,2.039,2.03907,2.03886,2.03886,2654378.0
2008-08-07 04:11:00,2.03885,2.03894,2.03873,2.03889,1122276.0
2008-08-07 04:12:00,2.03893,2.03896,2.03881,2.03896,7999721.0
2008-08-07 04:13:00,2.03889,2.03893,2.03877,2.0388,22388983.0
2008-08-07 04:14:00,2.0389,2.0389,2.03873,2.03877,5451831.0
2008-08-07 04:15:00,2.03873,2.03878,2.03863,2.03878,6956406.0
2008-08-07 04:16:00,2.03879,2.03904,2.03848,2.03904,6140809.0
2008-08-07 04:17:00,2.03902,2.03906,2.03896,2.03896,5108862.0
2008-08-07 04:18:00,2.03889,2.0389,2.03864,2.03886,3524112.0
2008-08-07 04:19:00,2.0388,2.03896,2.03877,2.03896,19040610.0
2008-08-07 04:20:00,2.03901,2.0391,2.03892,2.03899,12507514.0
2008-08-07 04:21:00,2.03897,2.03908,2.03894,2.03898,10740537.0
2008-08-07 04:22:00,2.03887,2.03917,2.03887,2.03917,4320679.0
2008-08-07 04:23:00,2.03918,2.03929,2.03916,2.03928,2790840.0
2008-08-07 04:24:00,2.03928,2.03936,2.03924,2.03936,2687337.0
2008-08-07 04:25:00,2.03941,2.03967,2.03941,2.03967,6280304.0
2008-08-07 04:26:00,2.03964,2.03967,2.03956,2.03966,7417109.0
2008-08-07 04:27:00,2.03954,2.03956,2.03928,2.03928,3204862.0
2008-08-07 04:28:00,2.03934,2.03943,2.0393,2.03942,2858169.0
2008-08-07 04:29:00,2.03933,2.03959,2.03933,2.03959,6590449.0
2008-08-07 04:30:00,2.03944,2.0396,2.03944,2.03946,4263484.0
2008-08-07 04:31:00,2.0394,2.0394,2.03913,2.03913,8707304.0
2008-08-07 04:32:00,2.03913,2.03938,2.03912,2.03912,3456052.0
2008-08-07 04:33:00,2.0391,2.03918,2.03907,2.03907,3762686.0
2008-08-07 04:34:00,2.03914,2.03923,2.03907,2.03923,3560907.0
2008-08-07 04:35:00,2.03933,2.03934,2.03906,2.03931,5939980.0
2008-08-07 04:36:00,2.03927,2.03927,2.03906,2.03911,2365195.0
2008-08-07 04:37:00,2.03906,2.03906,2.03891,2.03898,5519944.0
2008-08-07 04:38:00,2.03911,2.0392,2.0388,2.03888,4463394.0
2008-08-07 04:39:00,2.03894,2.03894,2.03875,2.03885,1028570.0
2008-08-07 04:40:00,2.03884,2.03921,2.03884,2.0391,11508303.0
2008-08-07 04:41:00,2.03913,2.03933,2.03913,2.03933,7000170.0
2008-08-07 04:42:00,2.03929,2.0393,2.03913,2.03913,7587488.0
2008-08-07 04:43:00,2.03932,2.03955,2.0393,2.03955,4200320.0
2008-08-07 04:44:00,2.03968,2.04017,2.03968,2.04017,7961771.0
2008-08-07 04:45:00,2.04023,2.0406,2.04023,2.04059,11113639.0
2008-08-07 04:46:00,2.04058,2.0406,2.04027,2.04027,7217001.0
2008-08-07 04:47:00,2.04029,2.04029,2.04005,2.04005,3287665.0
2008-08-07 04:48:00,2.03988,2.03999,2.03988,2.03989,1751750.0
2008-08-07 04:49:00,2.03983,2.04047,2.03901,2.03901,9240487.0
2008-08-07 04:50:00,2.04037,2.04037,2.03971,2.0398,6285755.0
2008-08-07 04:51:00,2.03978,2.04,2.03978,2.03986,9285589.0
2008-08-07 04:52:00,2.03978,2.03997,2.03968,2.0397,7976082.0
2008-08-07 04:53:00,2.03975,2.03989,2.03975,2.03979,7989761.0
2008-08-07 04:54:00,2.03996,2.04075,2.03996,2.04075,11096232.0
2008-08-07 04:55:00,2.04065,2.04065,2.04001,2.04001,4809849.0
2008-08-07 04:56:00,2.04014,2.04017,2.03956,2.03957,11826915.0
2008-08-07 04:57:00,2.03959,2.03959,2.03911,2.03911,4900031.0
2008-08-07 04:58:00,2.03938,2.03952,2.03934,2.03934,7133412.0
2008-08-07 04:59:00,2.03935,2.03947,2.03925,2.03947,2661923.0
2008-08-07 05:00:00,2.03948,2.03948,2.03923,2.03923,7426944.0
2008-08-07 05:01:00,2.0392,2.03921,2.03896,2.03903,9862937.0
2008-08-07 05:02:00,2.03892,2.03914,2.03892,2.03912,12579181.0
2008-08-07 05:03:00,2.03918,2.0393,2.03866,2.0393,2568399.0
2008-08-07 05:04:00,2.03938,2.03939,2.0392,2.03922,2383116.0
2008-08-07 05:05:00,2.03942,2.03951,2.03937,2.03944,6769191.0
2008-08-07 05:06:00,2.03939,2.03951,2.03939,2.03945,6089103.0
2008-08-07 05:07:00,2.0395,2.0395,2.03928,2.03948,5347689.0
2008-08-07 05:08:00,2.03942,2.03942,2.039,2.03934,13024520.0
2008-08-07 05:10:00,2.03946,2.03958,2.03946,2.03946,24086674.0
2008-08-07 05:11:00,2.03922,2.03938,2.03922,2.03936,8011547.0
2008-08-07 05:12:00,2.0394,2.03942,2.03925,2.03925,13024616.0
2008-08-07 05:13:00,2.03936,2.03941,2.03933,2.03933,9308939.0
2008-08-07 05:14:00,2.03933,2.03933,2.03903,2.03903,3044152.0
2008-08-07 05:15:00,2.03906,2.03906,2.0386,2.0386,3366365.0
2008-08-07 05:16:00,2.03867,2.03877,2.03865,2.03877,11736792.0
2008-08-07 05:17:00,2.03882,2.03895,2.03874,2.03885,2785340.0
2008-08-07 05:18:00,2.03884,2.03894,2.03879,2.03879,3666991.0
2008-08-07 05:19:00,2.03877,2.03885,2.03868,2.03881,12007384.0
2008-08-07 05:20:00,2.03887,2.03897,2.03887,2.03892,13040004.0
2008-08-07 05:21:00,2.03875,2.03896,2.03875,2.03896,9434141.0
2008-08-07 05:22:00,2.03898,2.03906,2.03896,2.03906,3195944.0
2008-08-07 05:23:00,2.03902,2.03919,2.03897,2.03917,8717807.0
2008-08-07 05:24:00,2.03908,2.0391,2.03897,2.0391,8325099.0
2008-08-07 05:25:00,2.03907,2.03918,2.03907,2.03909,6074741.0
2008-08-07 05:26:00,2.03911,2.03912,2.03901,2.03901,5360879.0
2008-08-07 05:27:00,2.03917,2.03924,2.03905,2.03924,5419919.0
2008-08-07 05:28:00,2.03926,2.03944,2.03912,2.0393,7147839.0
2008-08-07 05:29:00,2.03917,2.03935,2.03909,2.03935,6523698.0
2008-08-07 05:30:00,2.03939,2.03954,2.03939,2.03954,7715562.0
2008-08-07 05:31:00,2.03953,2.03953,2.03933,2.03945,10203425.0
2008-08-07 05:32:00,2.03947,2.03957,2.0394,2.03954,2022893.0
2008-08-07 05:33:00,2.03959,2.03968,2.03959,2.03968,7379503.0
2008-08-07 05:34:00,2.03966,2.03969,2.03926,2.0395,4468676.0
2008-08-07 05:35:00,2.0396,2.0396,2.03938,2.0395,13352131.0
2008-08-07 05:36:00,2.03944,2.03944,2.03924,2.03944,10172635.0
2008-08-07 05:37:00,2.03938,2.0395,2.03937,2.03949,14096159.0
2008-08-07 05:38:00,2.03953,2.03953,2.03895,2.03922,4293102.0
2008-08-07 05:39:00,2.03937,2.03937,2.03897,2.03921,7802351.0
2008-08-07 05:40:00,2.03931,2.03939,2.03923,2.03927,4559487.0
2008-08-07 05:41:00,2.03922,2.03936,2.03918,2.03936,30056684.0
2008-08-07 05:42:00,2.03932,2.03932,2.03915,2.03915,10354761.0
2008-08-07 05:43:00,2.03906,2.03919,2.03904,2.03919,18550751.0
2008-08-07 05:44:00,2.03901,2.03937,2.03901,2.03907,5112770.0
2008-08-07 05:45:00,2.03899,2.03911,2.03887,2.03911,3506883.0
2008-08-07 05:46:00,2.03917,2.03924,2.03906,2.03906,2181159.0
2008-08-07 05:47:00,2.03899,2.039,2.0375,2.039,6922208.0
2008-08-07 05:48:00,2.03905,2.03912,2.03899,2.03906,4807358.0
2008-08-07 05:49:00,2.03899,2.03908,2.03888,2.03908,6531042.0
2008-08-07 05:50:00,2.03898,2.03898,2.03886,2.03895,11183108.0
2008-08-07 05:51:00,2.03893,2.03893,2.03873,2.03888,8645775.0
2008-08-07 05:52:00,2.03881,2.03881,2.03846,2.03873,9900050.0
2008-08-07 05:53:00,2.03865,2.03865,2.03848,2.03856,19919940.0
2008-08-07 05:54:00,2.03869,2.0389,2.03869,2.0389,3400589.0
2008-08-07 05:55:00,2.03891,2.03908,2.03889,2.03908,20819689.0
2008-08-07 05:56:00,2.03904,2.03905,2.03889,2.03889,2495494.0
2008-08-07 05:57:00,2.0389,2.03902,2.0389,2.03902,17828431.0
2008-08-07 05:58:00,2.03897,2.03897,2.03879,2.03879,1900104.0
2008-08-07 05:59:00,2.03875,2.03888,2.03875,2.0388,10367353.0
2008-08-07 06:00:00,2.03881,2.03881,2.03838,2.03839,11562781.0
2008-08-07 06:01:00,2.03843,2.0386,2.03843,2.0386,2757311.0
2008-08-07 06:02:00,2.03855,2.03855,2.03825,2.03834,13958047.0
2008-08-07 06:03:00,2.03836,2.0384,2.03816,2.03819,1996090.0
2008-08-07 06:04:00,2.03831,2.0384,2.03825,2.0384,3138978.0
2008-08-07 06:05:00,2.03839,2.03842,2.03834,2.03839,9159397.0
2008-08-07 06:06:00,2.03844,2.03844,2.03819,2.03833,2479747.0
2008-08-07 06:07:00,2.03833,2.03843,2.0383,2.03838,30280277.0
2008-08-07 06:08:00,2.03838,2.03913,2.03838,2.03913,25278804.0
2008-08-07 06:09:00,2.03912,2.03912,2.03853,2.03853,7769680.0
2008-08-07 06:10:00,2.0385,2.0385,2.03821,2.03821,8417387.0
2008-08-07 06:12:00,2.03829,2.03844,2.03821,2.03844,4514859.0
2008-08-07 06:13:00,2.03847,2.03847,2.03822,2.03822,8925650.0
2008-08-07 06:14:00,2.03821,2.03844,2.03799,2.03844,2433844.0
2008-08-07 06:15:00,2.03848,2.03881,2.03848,2.03881,8307937.0
2008-08-07 06:16:00,2.03877,2.03877,2.03863,2.03863,4313270.0
2008-08-07 06:17:00,2.03845,2.03857,2.03827,2.03832,3131726.0
2008-08-07 06:18:00,2.03838,2.03841,2.03788,2.03829,22564964.0
2008-08-07 06:19:00,2.03825,2.03834,2.03825,2.03834,2362061.0
2008-08-07 06:20:00,2.03841,2.03856,2.0384,2.03854,4286128.0
2008-08-07 06:21:00,2.03851,2.03851,2.03829,2.03845,15643280.0
2008-08-07 06:22:00,2.03848,2.03848,2.03833,2.03833,13508547.0
2008-08-07 06:23:00,2.03823,2.03842,2.03818,2.03842,908956.0
2008-08-07 06:24:00,2.03828,2.03828,2.03795,2.03795,8107563.0
2008-08-07 06:25:00,2.03796,2.03828,2.03788,2.03828,19968072.0
2008-08-07 06:26:00,2.03836,2.03836,2.03807,2.03827,4706832.0
2008-08-07 06:27:00,2.03832,2.03842,2.03832,2.03839,3801732.0
2008-08-07 06:28:00,2.03835,2.03856,2.03699,2.03856,1288254.0
2008-08-07 06:29:00,2.03858,2.03861,2.03841,2.03861,5879606.0
2008-08-07 06:30:00,2.03861,2.03864,2.03852,2.03856,9692250.0
2008-08-07 06:31:00,2.03848,2.03849,2.03835,2.03849,8154727.0
2008-08-07 06:32:00,2.03858,2.03858,2.0383,2.0383,12579343.0
2008-08-07 06:33:00,2.03812,2.03848,2.03812,2.03822,1344371.0
2008-08-07 06:34:00,2.0382,2.03832,2.03809,2.03821,2717910.0
2008-08-07 06:35:00,2.03824,2.03841,2.03824,2.03841,4302347.0
2008-08-07 06:36:00,2.03843,2.03843,2.03819,2.03825,8089650.0
2008-08-07 06:37:00,2.03823,2.03836,2.0382,2.0382,6724768.0
2008-08-07 06:38:00,2.03827,2.03832,2.0382,2.03831,5416343.0
2008-08-07 06:39:00,2.03824,2.03824,2.03806,2.03806,9230939.0
2008-08-07 06:40:00,2.03806,2.03814,2.03795,2.03803,6834866.0
2008-08-07 06:41:00,2.03804,2.03812,2.03804,2.03811,6972385.0
2008-08-07 06:42:00,2.03824,2.03848,2.03824,2.03843,2297612.0
2008-08-07 06:43:00,2.0385,2.0385,2.03822,2.03837,8603066.0
2008-08-07 06:44:00,2.03852,2.03873,2.03852,2.03863,13400103.0
2008-08-07 06:45:00,2.03872,2.03879,2.0386,2.03879,4484495.0
2008-08-07 06:46:00,2.0387,2.0387,2.03864,2.03864,3709006.0
2008-08-07 06:47:00,2.03861,2.03866,2.03849,2.03866,8872793.0
2008-08-07 06:48:00,2.03878,2.0389,2.03875,2.03875,8475241.0
2008-08-07 06:49:00,2.03897,2.0392,2.03893,2.0392,9534104.0
2008-08-07 06:50:00,2.03918,2.03918,2.03896,2.03907,15295561.0
2008-08-07 06:51:00,2.03912,2.03919,2.03908,2.03919,6373558.0
2008-08-07 06:52:00,2.03912,2.03925,2.03893,2.03901,12681819.0
2008-08-07 06:53:00,2.0391,2.03917,2.039,2.03912,8485848.0
2008-08-07 06:54:00,2.03911,2.03939,2.03906,2.03939,6080819.0
2008-08-07 06:55:00,2.03934,2.03977,2.03934,2.03977,10790258.0
2008-08-07 06:56:00,2.03982,2.03982,2.03971,2.0398,3171962.0
2008-08-07 06:57:00,2.03971,2.03983,2.03964,2.03983,4889919.0
2008-08-07 06:58:00,2.03975,2.04007,2.03975,2.03993,7477832.0
2008-08-07 06:59:00,2.03992,2.03992,2.0397,2.0397,6770264.0
2008-08-07 07:00:00,2.03982,2.03983,2.03975,2.03982,3452004.0
2008-08-07 07:01:00,2.03989,2.03996,2.03974,2.0398,5304360.0
2008-08-07 07:02:00,2.03975,2.03975,2.03936,2.03936,10347290.0
2008-08-07 07:03:00,2.03928,2.03931,2.03916,2.03916,5561228.0
2008-08-07 07:04:00,2.03912,2.03912,2.03882,2.03882,7625315.0
2008-08-07 07:05:00,2.03867,2.03867,2.03852,2.03852,12607909.0
2008-08-07 07:06:00,2.03863,2.03869,2.03855,2.03867,2864850.0
2008-08-07 07:07:00,2.03861,2.03888,2.03861,2.03882,9059527.0
2008-08-07 07:08:00,2.0388,2.0392,2.0388,2.0392,8267633.0
2008-08-07 07:09:00,2.03925,2.03941,2.03925,2.03941,7271259.0
2008-08-07 07:10:00,2.03931,2.03931,2.03914,2.03914,5657467.0
2008-08-07 07:11:00,2.03908,2.03922,2.03772,2.03922,4109401.0
2008-08-07 07:12:00,2.03929,2.03944,2.0391,2.0391,7828257.0
2008-08-07 07:13:00,2.03896,2.03914,2.03896,2.03906,3789976.0
2008-08-07 07:14:00,2.03908,2.03914,2.03892,2.03908,7066782.0
2008-08-07 07:15:00,2.03907,2.03909,2.03894,2.03899,16164189.0
2008-08-07 07:16:00,2.03904,2.03909,2.03892,2.03895,12497620.0
2008-08-07 07:17:00,2.03906,2.03912,2.03885,2.03891,11538719.0
2008-08-07 07:18:00,2.03894,2.03894,2.03864,2.03892,16577079.0
2008-08-07 07:19:00,2.03887,2.03891,2.03854,2.03891,5304739.0
2008-08-07 07:20:00,2.03891,2.03891,2.03885,2.03887,1912598.0
2008-08-07 07:21:00,2.03874,2.03903,2.03874,2.03896,10209554.0
2008-08-07 07:22:00,2.03884,2.03886,2.03843,2.03843,3223723.0
2008-08-07 07:23:00,2.0385,2.0385,2.03831,2.03831,3555082.0
2008-08-07 07:24:00,2.03841,2.03841,2.03826,2.03833,6137835.0
2008-08-07 07:25:00,2.03846,2.03855,2.03829,2.0385,3732795.0
2008-08-07 07:26:00,2.03855,2.0386,2.03853,2.03859,3807303.0
2008-08-07 07:27:00,2.03862,2.03862,2.03837,2.03853,3123657.0
2008-08-07 07:28:00,2.03854,2.03862,2.03845,2.03861,4439736.0
2008-08-07 07:29:00,2.03861,2.03863,2.03843,2.03854,5748990.0
2008-08-07 07:30:00,2.03857,2.03868,2.03852,2.03852,8716432.0
2008-08-07 07:31:00,2.0385,2.0386,2.03845,2.03856,8194910.0
2008-08-07 07:32:00,2.03856,2.03856,2.03832,2.03832,2535203.0
2008-08-07 07:33:00,2.03822,2.03826,2.03812,2.03821,4215081.0
2008-08-07 07:34:00,2.03828,2.03828,2.03798,2.03803,7229081.0
2008-08-07 07:35:00,2.03796,2.03806,2.03792,2.038,3127202.0
2008-08-07 07:36:00,2.03805,2.03823,2.03805,2.03812,20635459.0
2008-08-07 07:37:00,2.03801,2.0381,2.03794,2.03802,11248259.0
2008-08-07 07:38:00,2.03806,2.03819,2.03793,2.03819,5214792.0
2008-08-07 07:39:00,2.03826,2.03872,2.03826,2.03872,2093090.0
2008-08-07 07:40:00,2.03886,2.0392,2.03886,2.03917,6372204.0
2008-08-07 07:41:00,2.03923,2.03928,2.03906,2.03917,7122220.0
2008-08-07 07:42:00,2.03915,2.03915,2.03907,2.03907,5226483.0
2008-08-07 07:43:00,2.03896,2.03896,2.0385,2.0385,3458704.0
2008-08-07 07:44:00,2.03851,2.03851,2.03829,2.03848,6487453.0
2008-08-07 07:45:00,2.03858,2.03877,2.03858,2.03858,22236063.0
2008-08-07 07:46:00,2.03875,2.03883,2.0387,2.03883,7631685.0
2008-08-07 07:47:00,2.03892,2.03911,2.03892,2.03911,6021332.0
2008-08-07 07:48:00,2.03915,2.03915,2.03887,2.03887,2944261.0
2008-08-07 07:49:00,2.03871,2.03871,2.03841,2.03848,12072583.0
2008-08-07 07:50:00,2.03857,2.03873,2.03855,2.03857,5903458.0
2008-08-07 07:51:00,2.03865,2.03877,2.03863,2.03877,3574107.0
2008-08-07 07:52:00,2.03869,2.0388,2.03861,2.03865,13448178.0
2008-08-07 07:53:00,2.03859,2.0386,2.03849,2.03859,13110241.0
2008-08-07 07:54:00,2.03861,2.03872,2.0385,2.03871,15229946.0
2008-08-07 07:55:00,2.03873,2.0388,2.03846,2.03865,6501096.0
2008-08-07 07:56:00,2.03851,2.03851,2.0383,2.0383,5665454.0
2008-08-07 07:57:00,2.03827,2.03827,2.03797,2.03825,11435070.0
2008-08-07 07:58:00,2.03844,2.03863,2.03844,2.03863,1249523.0
2008-08-07 07:59:00,2.03866,2.03902,2.03866,2.03902,21628285.0
2008-08-07 08:00:00,2.03888,2.03894,2.03871,2.03871,3223336.0
2008-08-07 08:01:00,2.03856,2.03856,2.03831,2.03831,8262123.0
2008-08-07 08:02:00,2.03827,2.03827,2.03798,2.03803,2861010.0
2008-08-07 08:03:00,2.03802,2.03803,2.03793,2.03793,2589887.0
2008-08-07 08:04:00,2.03787,2.03819,2.03787,2.03805,14256020.0
2008-08-07 08:05:00,2.03804,2.0385,2.03804,2.03846,3781674.0
2008-08-07 08:06:00,2.03853,2.03853,2.03821,2.03821,3616952.0
2008-08-07 08:07:00,2.03832,2.03835,2.03826,2.03829,3890147.0
2008-08-07 08:08:00,2.03823,2.03823,2.03802,2.03802,5771454.0
2008-08-07 08:09:00,2.03798,2.03798,2.03761,2.03776,20745007.0
2008-08-07 08:10:00,2.03777,2.0378,2.03764,2.03776,2814275.0
2008-08-07 08:11:00,2.03787,2.03787,2.03767,2.03785,2569280.0
2008-08-07 08:12:00,2.03788,2.03832,2.03786,2.03832,3915166.0
2008-08-07 08:13:00,2.03846,2.03865,2.03846,2.03847,12384242.0
2008-08-07 08:14:00,2.03848,2.0388,2.03848,2.03872,19016939.0
2008-08-07 08:15:00,2.03884,2.03905,2.03877,2.03905,5251743.0
2008-08-07 08:16:00,2.03915,2.03926,2.03915,2.03923,8757760.0
2008-08-07 08:17:00,2.0391,2.0391,2.03865,2.03865,11943677.0
2008-08-07 08:18:00,2.03858,2.03858,2.03837,2.03837,3574509.0
2008-08-07 08:19:00,2.03837,2.03856,2.03836,2.03856,2809437.0
2008-08-07 08:20:00,2.03872,2.03907,2.03872,2.039,21256929.0
2008-08-07 08:21:00,2.03908,2.03908,2.0385,2.0385,3231165.0
2008-08-07 08:22:00,2.03852,2.03852,2.038,2.038,23256782.0
2008-08-07 08:23:00,2.03807,2.03824,2.03804,2.03804,4202829.0
2008-08-07 08:24:00,2.03827,2.03874,2.03827,2.03874,7555673.0
2008-08-07 08:25:00,2.03889,2.03919,2.03885,2.03919,6887883.0
2008-08-07 08:26:00,2.03914,2.03919,2.03893,2.03911,19010613.0
2008-08-07 08:27:00,2.03926,2.03955,2.03926,2.03955,5479520.0
2008-08-07 08:28:00,2.03937,2.03944,2.03917,2.03917,3355561.0
2008-08-07 08:29:00,2.03912,2.03926,2.03883,2.03883,3452119.0
2008-08-07 08:30:00,2.03898,2.03934,2.03897,2.03934,12914483.0
2008-08-07 08:31:00,2.03928,2.03937,2.03913,2.03937,9469484.0
2008-08-07 08:32:00,2.03926,2.03926,2.03884,2.03884,4260533.0
2008-08-07 08:33:00,2.03874,2.03878,2.03855,2.03878,9773521.0
2008-08-07 08:34:00,2.03879,2.03893,2.03872,2.03873,4507036.0
2008-08-07 08:35:00,2.03869,2.03869,2.03852,2.03855,4976429.0
2008-08-07 08:36:00,2.0384,2.03849,2.03838,2.03838,5766636.0
2008-08-07 08:37:00,2.03835,2.03853,2.03827,2.03827,3849268.0
2008-08-07 08:38:00,2.03832,2.03844,2.03832,2.03843,2003105.0
2008-08-07 08:39:00,2.03844,2.03846,2.03804,2.03845,4887341.0
2008-08-07 08:40:00,2.03839,2.03839,2.03832,2.03836,1455689.0
2008-08-07 08:41:00,2.03836,2.03845,2.03822,2.03822,6174785.0
2008-08-07 08:42:00,2.03802,2.03802,2.03784,2.03797,4730141.0
2008-08-07 08:43:00,2.03814,2.03848,2.03814,2.03848,9461861.0
2008-08-07 08:44:00,2.03854,2.03873,2.03854,2.03873,8789174.0
2008-08-07 08:45:00,2.03834,2.03886,2.03834,2.03886,9315120.0
2008-08-07 08:46:00,2.03892,2.03916,2.03889,2.03916,7100197.0
2008-08-07 08:47:00,2.03914,2.03914,2.03866,2.03866,4381328.0
2008-08-07 08:48:00,2.0385,2.03856,2.03834,2.03846,12045314.0
2008-08-07 08:49:00,2.03854,2.0388,2.03854,2.0388,2596514.0
2008-08-07 08:50:00,2.03873,2.03874,2.03863,2.03868,5132369.0
2008-08-07 08:51:00,2.03887,2.039,2.03883,2.039,4060896.0
2008-08-07 08:52:00,2.03909,2.03927,2.03909,2.03917,4346220.0
2008-08-07 08:53:00,2.03936,2.03948,2.03936,2.03948,12658494.0
2008-08-07 08:54:00,2.03936,2.03936,2.03865,2.03865,6916494.0
2008-08-07 08:55:00,2.03864,2.03864,2.03832,2.03848,6362899.0
2008-08-07 08:56:00,2.03843,2.03843,2.03795,2.03795,3863760.0
2008-08-07 08:57:00,2.038,2.0383,2.03788,2.0383,27061066.0
2008-08-07 08:58:00,2.03827,2.03857,2.03818,2.03857,4554747.0
2008-08-07 08:59:00,2.03876,2.03909,2.03874,2.03874,19332911.0
2008-08-07 09:00:00,2.03872,2.03882,2.0386,2.03882,5425132.0
2008-08-07 09:01:00,2.03873,2.03885,2.03862,2.03872,32918428.0
2008-08-07 09:02:00,2.03881,2.03881,2.03852,2.03852,1436109.0
2008-08-07 09:03:00,2.03852,2.03894,2.0384,2.03894,2060476.0
2008-08-07 09:04:00,2.03911,2.03938,2.03911,2.03937,18977912.0
2008-08-07 09:05:00,2.03939,2.03943,2.03924,2.03943,3248328.0
2008-08-07 09:06:00,2.03939,2.03945,2.03923,2.03925,2230524.0
2008-08-07 09:07:00,2.03914,2.03922,2.03903,2.03903,4523338.0
2008-08-07 09:08:00,2.03894,2.03899,2.03891,2.03897,10043023.0
2008-08-07 09:09:00,2.03906,2.03929,2.03877,2.0391,8995160.0
2008-08-07 09:10:00,2.03911,2.03926,2.03911,2.03926,3534293.0
2008-08-07 09:11:00,2.03948,2.03971,2.03948,2.03967,18799173.0
2008-08-07 09:12:00,2.03948,2.03948,2.03929,2.03947,25860299.0
2008-08-07 09:13:00,2.03945,2.03948,2.03941,2.03941,6679861.0
2008-08-07 09:14:00,2.03946,2.03964,2.03941,2.03964,3977368.0
2008-08-07 09:15:00,2.03972,2.03997,2.03969,2.03969,12182025.0
2008-08-07 09:16:00,2.03974,2.03983,2.03971,2.03975,9542651.0
2008-08-07 09:17:00,2.03976,2.03976,2.03934,2.03969,13069234.0
2008-08-07 09:18:00,2.03966,2.03978,2.03959,2.03963,11821485.0
2008-08-07 09:19:00,2.03949,2.03957,2.03933,2.03933,25125734.0
2008-08-07 09:20:00,2.03926,2.03926,2.03911,2.03923,2679580.0
2008-08-07 09:21:00,2.03919,2.03925,2.03905,2.03925,1570671.0
2008-08-07 09:22:00,2.03922,2.03928,2.03919,2.03919,5142784.0
2008-08-07 09:23:00,2.03922,2.03929,2.03916,2.03924,13737872.0
2008-08-07 09:24:00,2.03917,2.03925,2.03883,2.03896,5969021.0
2008-08-07 09:25:00,2.03916,2.03951,2.03916,2.03951,6980121.0
2008-08-07 09:26:00,2.03903,2.03927,2.03893,2.03893,2179933.0
2008-08-07 09:27:00,2.03875,2.03875,2.03845,2.03849,9489962.0
2008-08-07 09:28:00,2.03841,2.03841,2.03825,2.03825,24761454.0
2008-08-07 09:29:00,2.03825,2.03865,2.03825,2.03865,3436976.0
2008-08-07 09:30:00,2.03844,2.0385,2.03834,2.03843,3490592.0
2008-08-07 09:31:00,2.03846,2.03875,2.03846,2.03875,16474058.0
2008-08-07 09:32:00,2.03875,2.03878,2.03859,2.03878,6274203.0
2008-08-07 09:33:00,2.03876,2.03876,2.03857,2.03872,6633464.0
2008-08-07 09:34:00,2.03869,2.03884,2.03858,2.0387,21763049.0
2008-08-07 09:35:00,2.03867,2.03872,2.03867,2.03869,5242649.0
2008-08-07 09:36:00,2.03869,2.03882,2.03861,2.03869,13703305.0
2008-08-07 09:37:00,2.03875,2.03895,2.0387,2.03895,12861738.0
2008-08-07 09:38:00,2.03904,2.03906,2.03888,2.0389,11641277.0
2008-08-07 09:39:00,2.03894,2.03896,2.03872,2.03888,6642454.0
2008-08-07 09:40:00,2.03889,2.03889,2.03869,2.03879,8216740.0
2008-08-07 09:41:00,2.03894,2.03903,2.03879,2.03879,3015759.0
2008-08-07 09:42:00,2.03895,2.03901,2.03891,2.03897,3396861.0
2008-08-07 09:43:00,2.0391,2.0394,2.0391,2.0394,7805193.0
2008-08-07 09:44:00,2.03945,2.03955,2.03929,2.03929,6054417.0
2008-08-07 09:45:00,2.0391,2.0391,2.03898,2.03905,6881548.0
2008-08-07 09:46:00,2.03891,2.03903,2.03883,2.03895,3892329.0
2008-08-07 09:47:00,2.03901,2.03923,2.03898,2.03923,35251043.0
2008-08-07 09:48:00,2.03926,2.0393,2.03909,2.03918,10033290.0
2008-08-07 09:49:00,2.03893,2.03917,2.03893,2.03904,6942469.0
2008-08-07 09:50:00,2.03916,2.03943,2.03916,2.03943,6668559.0
2008-08-07 09:51:00,2.03946,2.03946,2.03928,2.03942,7064552.0
2008-08-07 09:52:00,2.03941,2.03948,2.03932,2.03941,5141204.0
2008-08-07 09:53:00,2.03951,2.0396,2.03944,2.0396,8541787.0
2008-08-07 09:54:00,2.03979,2.03981,2.03974,2.03976,7687625.0
2008-08-07 09:55:00,2.03977,2.03994,2.03977,2.03994,11889918.0
2008-08-07 09:56:00,2.04,2.04026,2.04,2.04009,2549739.0
2008-08-07 09:57:00,2.04024,2.04032,2.04009,2.0401,6718208.0
2008-08-07 09:58:00,2.03987,2.03987,2.03956,2.03956,6002148.0
2008-08-07 09:59:00,2.03955,2.0396,2.03939,2.03954,10374090.0
2008-08-07 10:00:00,2.03958,2.03958,2.03937,2.03937,60369471.0
2008-08-07 10:01:00,2.03946,2.03974,2.03946,2.0396,5356114.0
2008-08-07 10:02:00,2.03968,2.03968,2.03922,2.0393,9690269.0
2008-08-07 10:03:00,2.03931,2.03964,2.03931,2.03964,3736185.0
2008-08-07 10:04:00,2.03964,2.03982,2.03964,2.03982,50556646.0
2008-08-07 10:05:00,2.03986,2.04016,2.03986,2.04016,2347502.0
2008-08-07 10:06:00,2.04015,2.04046,2.04015,2.04015,29246162.0
2008-08-07 10:07:00,2.04033,2.04045,2.04008,2.0404,9737133.0
2008-08-07 10:08:00,2.04037,2.04037,2.03992,2.03992,4556175.0
2008-08-07 10:09:00,2.03994,2.03994,2.03973,2.03974,2093229.0
2008-08-07 10:10:00,2.03973,2.03973,2.03932,2.03932,7430806.0
2008-08-07 10:11:00,2.03937,2.03937,2.03901,2.03901,14657741.0
2008-08-07 10:12:00,2.03908,2.03954,2.03908,2.03954,702070.0
2008-08-07 10:13:00,2.03955,2.03989,2.03953,2.03987,8011636.0
2008-08-07 10:14:00,2.03992,2.0407,2.03992,2.04048,8800815.0
2008-08-07 10:15:00,2.04038,2.04038,2.04003,2.04015,11016928.0
2008-08-07 10:16:00,2.03999,2.03999,2.03964,2.03964,18011167.0
2008-08-07 10:17:00,2.0396,2.03998,2.0396,2.03986,8703199.0
2008-08-07 10:18:00,2.03967,2.03977,2.03958,2.03958,8344795.0
2008-08-07 10:19:00,2.03957,2.03963,2.03942,2.03947,3245832.0
2008-08-07 10:20:00,2.03944,2.03956,2.03936,2.03956,4489771.0
2008-08-07 10:21:00,2.03943,2.03943,2.03925,2.03925,8150212.0
2008-08-07 10:22:00,2.03915,2.03915,2.03895,2.03901,6027868.0
2008-08-07 10:23:00,2.03892,2.03901,2.0387,2.03901,11970151.0
2008-08-07 10:24:00,2.03914,2.03956,2.03914,2.03935,18704159.0
2008-08-07 10:25:00,2.03929,2.03929,2.0391,2.03918,10664390.0
2008-08-07 10:26:00,2.03911,2.03922,2.03891,2.03922,14834240.0
2008-08-07 10:27:00,2.03925,2.03936,2.03919,2.03936,10107457.0
2008-08-07 10:28:00,2.03933,2.03941,2.03896,2.03934,9809995.0
2008-08-07 10:29:00,2.03928,2.03928,2.03912,2.03922,10010291.0
2008-08-07 10:30:00,2.03932,2.03958,2.03931,2.03958,2469277.0
2008-08-07 10:31:00,2.03955,2.03973,2.03942,2.03973,53193199.0
2008-08-07 10:32:00,2.03981,2.03985,2.03967,2.03967,8458723.0
2008-08-07 10:33:00,2.03959,2.03967,2.03955,2.03955,5671660.0
2008-08-07 10:34:00,2.03959,2.03985,2.03959,2.03985,4404418.0
2008-08-07 10:35:00,2.03974,2.03983,2.03942,2.03982,9046331.0
2008-08-07 10:36:00,2.03963,2.03967,2.03943,2.03943,1852957.0
2008-08-07 10:37:00,2.03915,2.03919,2.03897,2.03897,2119328.0
2008-08-07 10:38:00,2.03909,2.03926,2.039,2.039,4023898.0
2008-08-07 10:39:00,2.03901,2.03913,2.039,2.039,7561842.0
2008-08-07 10:40:00,2.03928,2.03944,2.03928,2.03938,21130753.0
2008-08-07 10:41:00,2.03933,2.03946,2.03915,2.03946,8600092.0
2008-08-07 10:42:00,2.03952,2.03956,2.03919,2.03939,18053798.0
2008-08-07 10:43:00,2.03926,2.03941,2.03906,2.03941,3391852.0
2008-08-07 10:44:00,2.03937,2.03952,2.0393,2.03934,4740526.0
2008-08-07 10:45:00,2.03937,2.0394,2.0393,2.0394,13051503.0
2008-08-07 10:46:00,2.03945,2.03945,2.0393,2.0393,9451419.0
2008-08-07 10:47:00,2.03919,2.0397,2.03919,2.03957,11291883.0
2008-08-07 10:48:00,2.03964,2.03991,2.03964,2.03969,6851482.0
2008-08-07 10:49:00,2.03948,2.03986,2.03948,2.03986,10514378.0
2008-08-07 10:50:00,2.03988,2.04006,2.03987,2.04006,5752624.0
2008-08-07 10:51:00,2.04001,2.04002,2.03991,2.03997,9462816.0
2008-08-07 10:52:00,2.03997,2.03997,2.03959,2.03959,1567018.0
2008-08-07 10:53:00,2.03962,2.04002,2.03962,2.04002,7290943.0
2008-08-07 10:54:00,2.04018,2.04058,2.04018,2.04058,15013678.0
2008-08-07 10:55:00,2.04056,2.04068,2.04038,2.04068,12270211.0
2008-08-07 10:56:00,2.0404,2.04055,2.04036,2.04036,2959009.0
2008-08-07 10:57:00,2.04041,2.04041,2.0403,2.04032,29390790.0
2008-08-07 10:58:00,2.04035,2.04059,2.04035,2.04059,37219826.0
2008-08-07 10:59:00,2.04072,2.04086,2.04072,2.04086,14029602.0
2008-08-07 11:00:00,2.04079,2.04079,2.04054,2.04067,2557249.0
2008-08-07 11:01:00,2.04066,2.04086,2.04066,2.04086,18895683.0
2008-08-07 11:02:00,2.04095,2.04101,2.04082,2.04082,11067756.0
2008-08-07 11:03:00,2.04075,2.04075,2.04049,2.0407,5479452.0
2008-08-07 11:04:00,2.04062,2.04082,2.04062,2.04082,6578294.0
2008-08-07 11:05:00,2.04095,2.04141,2.04095,2.04122,4685570.0
2008-08-07 11:06:00,2.04117,2.04138,2.04102,2.04138,8305449.0
2008-08-07 11:07:00,2.04142,2.04146,2.04129,2.04135,51239019.0
2008-08-07 11:08:00,2.04122,2.04144,2.04099,2.04144,17253770.0
2008-08-07 11:09:00,2.04135,2.04139,2.04112,2.04112,7666517.0
2008-08-07 11:10:00,2.04115,2.04115,2.04089,2.04089,5271821.0
2008-08-07 11:11:00,2.04073,2.04117,2.04073,2.04117,6513680.0
2008-08-07 11:12:00,2.04139,2.04173,2.04131,2.04131,11126667.0
2008-08-07 11:13:00,2.04125,2.04168,2.04125,2.04153,13152711.0
2008-08-07 11:14:00,2.04155,2.04205,2.04155,2.04205,5307373.0
2008-08-07 11:15:00,2.04215,2.04262,2.04215,2.04257,9318521.0
2008-08-07 11:16:00,2.04251,2.04253,2.04231,2.04231,16356205.0
2008-08-07 11:17:00,2.04246,2.04294,2.04246,2.04266,8831532.0
2008-08-07 11:18:00,2.04307,2.04344,2.04307,2.04344,7097822.0
2008-08-07 11:19:00,2.04329,2.04368,2.04329,2.04368,1872184.0
2008-08-07 11:20:00,2.04369,2.04369,2.04352,2.04352,6518669.0
2008-08-07 11:21:00,2.04344,2.04344,2.04322,2.04333,21128469.0
2008-08-07 11:22:00,2.04328,2.04335,2.04316,2.04334,20598596.0
2008-08-07 11:23:00,2.04343,2.0435,2.04336,2.04336,10884502.0
2008-08-07 11:24:00,2.04318,2.04318,2.04265,2.04265,15537034.0
2008-08-07 11:25:00,2.04272,2.04272,2.04214,2.04214,5930232.0
2008-08-07 11:26:00,2.04251,2.04251,2.04227,2.04228,3033748.0
2008-08-07 11:27:00,2.0422,2.0422,2.04161,2.04161,3515127.0
2008-08-07 11:28:00,2.0418,2.042,2.04176,2.042,11361988.0
2008-08-07 11:29:00,2.04201,2.04217,2.04201,2.04212,9780718.0
2008-08-07 11:30:00,2.04214,2.04254,2.04211,2.04211,11103462.0
2008-08-07 11:31:00,2.04211,2.043,2.04211,2.043,8488376.0
2008-08-07 11:32:00,2.04308,2.0431,2.04294,2.0431,17383955.0
2008-08-07 11:33:00,2.04317,2.04327,2.04311,2.04326,5425704.0
2008-08-07 11:34:00,2.04329,2.04389,2.04328,2.04389,7980449.0
2008-08-07 11:35:00,2.04401,2.04422,2.044,2.04422,3675236.0
2008-08-07 11:36:00,2.04434,2.04482,2.04432,2.04482,3249582.0
2008-08-07 11:37:00,2.04483,2.04508,2.04483,2.04495,2948751.0
2008-08-07 11:38:00,2.04475,2.04475,2.04455,2.04457,20504161.0
2008-08-07 11:39:00,2.04456,2.04469,2.04453,2.04469,4136936.0
2008-08-07 11:40:00,2.04465,2.04484,2.04464,2.04464,2646604.0
2008-08-07 11:41:00,2.04466,2.04473,2.04462,2.04462,3028393.0
2008-08-07 11:42:00,2.04442,2.04442,2.04385,2.0439,2128890.0
2008-08-07 11:43:00,2.04396,2.04416,2.04396,2.04413,17752305.0
2008-08-07 11:44:00,2.04412,2.04412,2.04392,2.04392,4996105.0
2008-08-07 11:45:00,2.04401,2.0443,2.04401,2.0443,49283317.0
2008-08-07 11:46:00,2.04437,2.04437,2.04404,2.04404,3536246.0
2008-08-07 11:47:00,2.0441,2.0441,2.04386,2.04386,7697916.0
2008-08-07 11:48:00,2.04384,2.04416,2.04384,2.04384,28832304.0
2008-08-07 11:49:00,2.04356,2.04366,2.04353,2.04353,4020471.0
2008-08-07 11:50:00,2.04347,2.04352,2.04324,2.04352,24979918.0
2008-08-07 11:51:00,2.04358,2.04376,2.04352,2.04373,2710305.0
2008-08-07 11:52:00,2.04372,2.04372,2.04357,2.04357,10131853.0
2008-08-07 11:53:00,2.04351,2.04408,2.04351,2.04408,5139319.0
2008-08-07 11:54:00,2.04415,2.0447,2.04415,2.0447,7554947.0
2008-08-07 11:55:00,2.04452,2.04457,2.04434,2.04434,3102525.0
2008-08-07 11:56:00,2.04422,2.04422,2.04391,2.04391,6629789.0
2008-08-07 11:57:00,2.04391,2.04391,2.04368,2.04368,4784318.0
2008-08-07 11:58:00,2.04367,2.04373,2.04353,2.04373,17454824.0
2008-08-07 11:59:00,2.0437,2.0437,2.0434,2.0434,5653393.0
2008-08-07 12:00:00,2.04332,2.04343,2.04332,2.04343,2424813.0
2008-08-07 12:01:00,2.04338,2.04369,2.04338,2.04369,8232650.0
2008-08-07 12:02:00,2.04322,2.0438,2.04322,2.04349,5443748.0
2008-08-07 12:03:00,2.04345,2.04361,2.0433,2.04335,5355282.0
2008-08-07 12:04:00,2.04344,2.04346,2.04339,2.04339,5630792.0
2008-08-07 12:05:00,2.04324,2.04324,2.04291,2.04291,3900631.0
2008-08-07 12:06:00,2.04281,2.04281,2.04268,2.04281,3077842.0
2008-08-07 12:07:00,2.04281,2.04308,2.04271,2.04308,14597720.0
2008-08-07 12:08:00,2.04315,2.04325,2.04307,2.04322,5739773.0
2008-08-07 12:09:00,2.04318,2.04319,2.04295,2.04295,3084469.0
2008-08-07 12:10:00,2.04287,2.04324,2.04287,2.04324,8522780.0
2008-08-07 12:11:00,2.04335,2.04367,2.04335,2.04341,2941502.0
2008-08-07 12:12:00,2.0434,2.04346,2.04288,2.04309,9644150.0
2008-08-07 12:13:00,2.043,2.043,2.04218,2.04218,4201258.0
2008-08-07 12:14:00,2.04227,2.0425,2.04227,2.0425,15367892.0
2008-08-07 12:15:00,2.04268,2.04299,2.04268,2.04299,8013958.0
2008-08-07 12:16:00,2.04315,2.04353,2.04314,2.04353,5598702.0
2008-08-07 12:17:00,2.04361,2.04365,2.04328,2.04328,12716434.0
2008-08-07 12:18:00,2.04317,2.04317,2.04287,2.04287,9421181.0
2008-08-07 12:19:00,2.0427,2.04271,2.04248,2.04248,2465887.0
2008-08-07 12:20:00,2.04257,2.043,2.04257,2.043,2945904.0
2008-08-07 12:21:00,2.04301,2.04315,2.04288,2.04315,4115743.0
2008-08-07 12:22:00,2.04319,2.04324,2.043,2.04307,10435465.0
2008-08-07 12:23:00,2.04301,2.04301,2.04266,2.04266,16306491.0
2008-08-07 12:24:00,2.04258,2.04267,2.04115,2.04267,7361984.0
2008-08-07 12:25:00,2.04277,2.04284,2.04271,2.04284,11906860.0
2008-08-07 12:26:00,2.04304,2.04335,2.04304,2.04322,4159906.0
2008-08-07 12:27:00,2.04313,2.04313,2.04271,2.04272,4328940.0
2008-08-07 12:28:00,2.04287,2.04308,2.04265,2.04308,4684930.0
2008-08-07 12:29:00,2.04304,2.04304,2.04271,2.04271,16150740.0
2008-08-07 12:30:00,2.04276,2.04276,2.04245,2.04245,3599271.0
2008-08-07 12:31:00,2.04237,2.04253,2.04232,2.04253,12300301.0
2008-08-07 12:32:00,2.04271,2.04286,2.04271,2.04286,6774324.0
2008-08-07 12:33:00,2.04281,2.04292,2.04263,2.04285,5970928.0
2008-08-07 12:34:00,2.0428,2.04285,2.04259,2.04285,14458908.0
2008-08-07 12:35:00,2.04263,2.04274,2.04245,2.04245,3797337.0
2008-08-07 12:36:00,2.04244,2.04244,2.04192,2.04231,13178128.0
2008-08-07 12:37:00,2.04242,2.04261,2.04239,2.04261,9603838.0
2008-08-07 12:38:00,2.04284,2.04304,2.04284,2.04284,7653090.0
2008-08-07 12:39:00,2.04297,2.04313,2.04297,2.04309,13584116.0
2008-08-07 12:40:00,2.04309,2.04319,2.04287,2.04319,5773633.0
2008-08-07 12:41:00,2.0432,2.0432,2.04286,2.0429,2603948.0
2008-08-07 12:42:00,2.04276,2.04276,2.04242,2.04251,14287263.0
2008-08-07 12:43:00,2.04243,2.0427,2.04243,2.04248,12007767.0
2008-08-07 12:44:00,2.04261,2.04271,2.04253,2.04267,24070981.0
2008-08-07 12:45:00,2.04273,2.04278,2.04256,2.04256,4798381.0
2008-08-07 12:46:00,2.04281,2.04294,2.04251,2.04289,7267627.0
2008-08-07 12:47:00,2.04271,2.04306,2.04271,2.04292,4627649.0
2008-08-07 12:48:00,2.04292,2.04344,2.04292,2.04334,3513989.0
2008-08-07 12:49:00,2.0435,2.04381,2.0435,2.04359,4882086.0
2008-08-07 12:50:00,2.04353,2.04359,2.04349,2.04349,3629902.0
2008-08-07 12:51:00,2.04358,2.04376,2.04355,2.04369,4124042.0
2008-08-07 12:52:00,2.04373,2.04374,2.04364,2.04364,8241918.0
2008-08-07 12:53:00,2.04369,2.04385,2.04354,2.04354,3206155.0
2008-08-07 12:54:00,2.04325,2.0433,2.043,2.0432,5369562.0
2008-08-07 12:55:00,2.04339,2.04347,2.04332,2.04337,17147649.0
2008-08-07 12:56:00,2.04356,2.04361,2.0432,2.04329,3316434.0
2008-08-07 12:57:00,2.0432,2.0433,2.04305,2.0433,2922085.0
2008-08-07 12:58:00,2.04325,2.04335,2.04316,2.04325,10931568.0
2008-08-07 12:59:00,2.04319,2.04334,2.0431,2.0431,3076278.0
2008-08-07 13:00:00,2.04298,2.04298,2.04274,2.04282,21273143.0
2008-08-07 13:01:00,2.04298,2.04309,2.04296,2.04296,2697531.0
2008-08-07 13:02:00,2.0431,2.0431,2.04302,2.04304,4122465.0
2008-08-07 13:03:00,2.04296,2.04302,2.0428,2.04297,15091646.0
2008-08-07 13:04:00,2.04311,2.04327,2.04311,2.04321,2539282.0
2008-08-07 13:05:00,2.04345,2.04361,2.04317,2.04361,11203423.0
2008-08-07 13:06:00,2.04351,2.04354,2.04334,2.04334,3372922.0
2008-08-07 13:07:00,2.04337,2.04367,2.04337,2.04367,3543931.0
2008-08-07 13:08:00,2.04375,2.04409,2.04375,2.04409,3654401.0
2008-08-07 13:09:00,2.0442,2.04424,2.04409,2.04416,5462024.0
2008-08-07 13:10:00,2.04419,2.04419,2.044,2.04412,2849669.0
2008-08-07 13:11:00,2.04403,2.04403,2.0438,2.0438,9904636.0
2008-08-07 13:12:00,2.04373,2.04376,2.04357,2.04366,16032910.0
2008-08-07 13:13:00,2.0436,2.04379,2.04352,2.04379,4759860.0
2008-08-07 13:14:00,2.04385,2.04391,2.04376,2.04376,2020160.0
2008-08-07 13:15:00,2.04361,2.04362,2.04348,2.04348,1811967.0
2008-08-07 13:16:00,2.04346,2.04362,2.04344,2.04351,15589798.0
2008-08-07 13:17:00,2.04349,2.04371,2.0434,2.04371,2651006.0
2008-08-07 13:18:00,2.04365,2.04384,2.04365,2.04373,3018713.0
2008-08-07 13:19:00,2.04378,2.04386,2.04377,2.04383,13690926.0
2008-08-07 13:20:00,2.04383,2.04383,2.04354,2.04382,9497099.0
2008-08-07 13:21:00,2.04392,2.04457,2.04392,2.04457,6898939.0
2008-08-07 13:22:00,2.04458,2.04487,2.04457,2.04464,22157998.0
2008-08-07 13:23:00,2.04451,2.04451,2.04429,2.04439,6264593.0
2008-08-07 13:24:00,2.04445,2.04451,2.04442,2.04447,4461389.0
2008-08-07 13:25:00,2.04447,2.04463,2.04429,2.04429,10941821.0
2008-08-07 13:26:00,2.04433,2.04433,2.04394,2.04395,1520778.0
2008-08-07 13:27:00,2.04383,2.04437,2.04383,2.04437,5774933.0
2008-08-07 13:28:00,2.0444,2.04472,2.04431,2.04453,12513222.0
2008-08-07 13:29:00,2.04431,2.04434,2.04426,2.04426,4000112.0
2008-08-07 13:30:00,2.04413,2.04413,2.04382,2.04382,1475701.0
2008-08-07 13:31:00,2.04383,2.04383,2.04367,2.04367,5619859.0
2008-08-07 13:32:00,2.04353,2.04368,2.04353,2.04359,7224269.0
2008-08-07 13:33:00,2.0437,2.04401,2.0437,2.04396,11429810.0
2008-08-07 13:34:00,2.04407,2.04414,2.04377,2.04377,25278159.0
2008-08-07 13:35:00,2.04374,2.04388,2.04374,2.04383,5080252.0
2008-08-07 13:36:00,2.04383,2.0441,2.04383,2.0441,14651162.0
2008-08-07 13:37:00,2.0443,2.0445,2.04423,2.04423,22575091.0
2008-08-07 13:38:00,2.0442,2.0442,2.04403,2.04411,8451553.0
2008-08-07 13:39:00,2.04397,2.04402,2.04385,2.04398,3490552.0
2008-08-07 13:40:00,2.04405,2.04416,2.04396,2.04408,31760238.0
2008-08-07 13:41:00,2.04407,2.0442,2.04393,2.04414,3870912.0
2008-08-07 13:42:00,2.04418,2.04422,2.04408,2.04416,9185199.0
2008-08-07 13:43:00,2.04417,2.04448,2.04417,2.04445,4759464.0
2008-08-07 13:44:00,2.04442,2.04442,2.04423,2.04423,10028747.0
2008-08-07 13:45:00,2.04408,2.04438,2.04408,2.0443,8367522.0
2008-08-07 13:46:00,2.04415,2.04431,2.04415,2.04423,4416207.0
2008-08-07 13:47:00,2.04406,2.04428,2.04406,2.04428,9741346.0
2008-08-07 13:48:00,2.04429,2.04429,2.04399,2.04399,15412166.0
2008-08-07 13:49:00,2.04413,2.04423,2.04397,2.04423,3932387.0
2008-08-07 13:50:00,2.04429,2.04439,2.04418,2.04439,8357769.0
2008-08-07 13:51:00,2.04437,2.04457,2.04437,2.04448,4425314.0
2008-08-07 13:52:00,2.04437,2.04441,2.0441,2.04414,12399257.0
2008-08-07 13:53:00,2.04419,2.04433,2.04419,2.04419,2660696.0
2008-08-07 13:54:00,2.04412,2.04438,2.044,2.04438,2579259.0
2008-08-07 13:55:00,2.04446,2.04491,2.04446,2.04491,3810384.0
2008-08-07 13:56:00,2.04486,2.04527,2.04486,2.04515,12006567.0
2008-08-07 13:57:00,2.04514,2.04521,2.04507,2.04507,2862185.0
2008-08-07 13:58:00,2.04497,2.04497,2.04479,2.04479,7464913.0
2008-08-07 13:59:00,2.04475,2.04475,2.04446,2.04446,1080615.0
2008-08-07 14:00:00,2.04445,2.04447,2.0443,2.04442,8085376.0
2008-08-07 14:01:00,2.04431,2.04431,2.04411,2.04411,901843.0
2008-08-07 14:02:00,2.04409,2.04449,2.04392,2.04392,3376066.0
2008-08-07 14:03:00,2.04375,2.04375,2.04347,2.04355,4897539.0
2008-08-07 14:04:00,2.04353,2.04365,2.04353,2.04361,4964415.0
2008-08-07 14:05:00,2.04372,2.04396,2.0437,2.04396,8015940.0
2008-08-07 14:06:00,2.04404,2.04426,2.04404,2.04426,6012727.0
2008-08-07 14:07:00,2.04422,2.04422,2.04274,2.04401,3414676.0
2008-08-07 14:08:00,2.04399,2.044,2.04371,2.0438,7707382.0
2008-08-07 14:09:00,2.04375,2.04386,2.04371,2.04378,3810053.0
2008-08-07 14:10:00,2.0437,2.0437,2.04333,2.04333,7861083.0
2008-08-07 14:11:00,2.04338,2.04338,2.04305,2.04305,4929621.0
2008-08-07 14:12:00,2.04305,2.04322,2.04305,2.04319,6126543.0
2008-08-07 14:13:00,2.04334,2.04345,2.04324,2.04338,4364566.0
2008-08-07 14:14:00,2.04332,2.04339,2.04325,2.04329,14727140.0
2008-08-07 14:15:00,2.04333,2.04349,2.0433,2.04343,3143127.0
2008-08-07 14:16:00,2.04339,2.04339,2.04298,2.04298,207774462.0
2008-08-07 14:17:00,2.04282,2.04282,2.04261,2.0427,14138422.0
2008-08-07 14:18:00,2.04267,2.04278,2.04261,2.04263,4215482.0
2008-08-07 14:19:00,2.04266,2.04282,2.04266,2.04282,8125707.0
2008-08-07 14:20:00,2.04283,2.04283,2.0423,2.04244,6086563.0
2008-08-07 14:21:00,2.04239,2.04262,2.04233,2.04262,7300463.0
2008-08-07 14:22:00,2.04279,2.0429,2.04279,2.04287,11112644.0
2008-08-07 14:23:00,2.04296,2.04308,2.04292,2.04308,40499218.0
2008-08-07 14:24:00,2.0431,2.04319,2.04305,2.04316,5677850.0
2008-08-07 14:25:00,2.04315,2.04315,2.04296,2.04299,5601553.0
2008-08-07 14:26:00,2.04304,2.04339,2.04283,2.04339,5391822.0
2008-08-07 14:27:00,2.04341,2.04349,2.04329,2.04342,13294768.0
2008-08-07 14:28:00,2.04321,2.04326,2.04271,2.04291,9544156.0
2008-08-07 14:29:00,2.04291,2.04291,2.04216,2.04216,7567470.0
2008-08-07 14:30:00,2.04208,2.04296,2.04208,2.04293,19366957.0
2008-08-07 14:31:00,2.0428,2.0428,2.04238,2.04238,19265784.0
2008-08-07 14:32:00,2.04243,2.04259,2.04243,2.04259,2368392.0
2008-08-07 14:33:00,2.04264,2.04277,2.04236,2.04277,6441134.0
2008-08-07 14:34:00,2.04277,2.04303,2.04277,2.04303,9416050.0
2008-08-07 14:35:00,2.04306,2.04326,2.04303,2.04326,3374566.0
2008-08-07 14:36:00,2.04315,2.04333,2.04284,2.04297,21888088.0
2008-08-07 14:37:00,2.04282,2.04297,2.04258,2.04258,8901828.0
2008-08-07 14:38:00,2.04255,2.04259,2.04213,2.04213,34806535.0
2008-08-07 14:39:00,2.04182,2.04219,2.04182,2.04219,4807403.0
2008-08-07 14:40:00,2.04226,2.04246,2.04226,2.04244,11506636.0
2008-08-07 14:41:00,2.04252,2.04258,2.04215,2.04215,2409026.0
2008-08-07 14:42:00,2.04192,2.04192,2.04152,2.0416,3799332.0
2008-08-07 14:43:00,2.04151,2.04184,2.04146,2.04146,1745446.0
2008-08-07 14:44:00,2.0416,2.04183,2.0416,2.04178,15137491.0
2008-08-07 14:45:00,2.04167,2.04167,2.04145,2.04151,5774839.0
2008-08-07 14:46:00,2.04164,2.04197,2.04164,2.0417,26467313.0
2008-08-07 14:47:00,2.04184,2.04199,2.04178,2.04199,11820592.0
2008-08-07 14:48:00,2.04207,2.04214,2.04179,2.04179,2937223.0
2008-08-07 14:49:00,2.0418,2.04209,2.0418,2.04208,5759987.0
2008-08-07 14:50:00,2.04206,2.04206,2.04158,2.04158,7662487.0
2008-08-07 14:51:00,2.04145,2.04145,2.04084,2.04084,4520802.0
2008-08-07 14:52:00,2.04096,2.04096,2.04054,2.04054,10966695.0
2008-08-07 14:53:00,2.04058,2.0406,2.04038,2.04038,5876085.0
2008-08-07 14:54:00,2.04034,2.04034,2.0402,2.0402,2460160.0
2008-08-07 14:55:00,2.04015,2.04015,2.03977,2.03981,6111666.0
2008-08-07 14:56:00,2.0399,2.0399,2.03905,2.03905,3597427.0
2008-08-07 14:57:00,2.03936,2.03947,2.03927,2.03927,43642671.0
2008-08-07 14:58:00,2.03947,2.0397,2.03947,2.0397,30732467.0
2008-08-07 14:59:00,2.03974,2.04002,2.03974,2.0398,4786457.0
2008-08-07 15:00:00,2.03962,2.04044,2.03962,2.04044,5609436.0
2008-08-07 15:01:00,2.04041,2.04058,2.04037,2.04043,5306136.0
2008-08-07 15:02:00,2.04037,2.04037,2.04007,2.04021,9415543.0
2008-08-07 15:03:00,2.0399,2.04035,2.0399,2.04006,2719971.0
2008-08-07 15:04:00,2.04014,2.04055,2.04014,2.04024,5597078.0
2008-08-07 15:05:00,2.04009,2.04025,2.04009,2.04019,20090448.0
2008-08-07 15:06:00,2.04025,2.04066,2.04022,2.04055,8366750.0
2008-08-07 15:07:00,2.04079,2.04118,2.04079,2.04108,23391777.0
2008-08-07 15:08:00,2.04115,2.04124,2.04115,2.04124,8999931.0
2008-08-07 15:09:00,2.04103,2.04105,2.04069,2.0407,12966970.0
2008-08-07 15:10:00,2.04066,2.04067,2.04046,2.04067,43059969.0
2008-08-07 15:11:00,2.0407,2.04082,2.04047,2.04082,8963874.0
2008-08-07 15:12:00,2.04049,2.0409,2.04049,2.0409,6921873.0
2008-08-07 15:13:00,2.04095,2.04113,2.04088,2.04088,3980471.0
2008-08-07 15:14:00,2.04076,2.04078,2.04063,2.04071,1111867.0
2008-08-07 15:15:00,2.04066,2.04066,2.04042,2.04059,2243881.0
2008-08-07 15:16:00,2.04075,2.04127,2.04075,2.04127,5862454.0
2008-08-07 15:17:00,2.04123,2.04123,2.04083,2.04083,7178368.0
2008-08-07 15:18:00,2.04085,2.04095,2.04056,2.04064,6892748.0
2008-08-07 15:19:00,2.04089,2.04152,2.04089,2.04152,17205457.0
2008-08-07 15:20:00,2.0416,2.04181,2.0416,2.04173,3341033.0
2008-08-07 15:21:00,2.04186,2.04219,2.04186,2.04218,1481075.0
2008-08-07 15:22:00,2.04209,2.04209,2.04175,2.04175,1770480.0
2008-08-07 15:23:00,2.0417,2.0417,2.04157,2.04157,3966631.0
2008-08-07 15:24:00,2.04149,2.04149,2.0413,2.04131,3264695.0
2008-08-07 15:25:00,2.04117,2.04122,2.0409,2.04099,17861859.0
2008-08-07 15:26:00,2.04095,2.04122,2.04095,2.04112,13459261.0
2008-08-07 15:27:00,2.04121,2.04146,2.04118,2.04141,2260793.0
2008-08-07 15:28:00,2.04152,2.04198,2.04152,2.04198,19814752.0
2008-08-07 15:29:00,2.04211,2.04211,2.04195,2.04195,3427486.0
2008-08-07 15:30:00,2.04193,2.04206,2.04176,2.04176,2816120.0
2008-08-07 15:31:00,2.04158,2.04169,2.04151,2.04156,9057263.0
2008-08-07 15:32:00,2.04176,2.04183,2.04147,2.04147,12321091.0
2008-08-07 15:33:00,2.04127,2.04127,2.04089,2.04106,3872128.0
2008-08-07 15:34:00,2.04112,2.04115,2.04059,2.04059,4385445.0
2008-08-07 15:35:00,2.04049,2.04077,2.04041,2.04077,28577970.0
2008-08-07 15:36:00,2.04094,2.04121,2.04094,2.04113,4417936.0
2008-08-07 15:37:00,2.04117,2.04134,2.04117,2.04134,13444239.0
2008-08-07 15:38:00,2.04131,2.04149,2.0411,2.04114,14475763.0
2008-08-07 15:39:00,2.04107,2.04107,2.04077,2.04091,5550228.0
2008-08-07 15:40:00,2.04088,2.04137,2.04088,2.04137,26771154.0
2008-08-07 15:41:00,2.04143,2.04143,2.04119,2.0412,1373713.0
2008-08-07 15:42:00,2.04127,2.04146,2.04109,2.04142,19920825.0
2008-08-07 15:43:00,2.04121,2.04161,2.04107,2.04149,11054256.0
2008-08-07 15:44:00,2.04148,2.04159,2.04145,2.04145,3028038.0
2008-08-07 15:45:00,2.04138,2.04143,2.04108,2.04135,2826428.0
2008-08-07 15:46:00,2.04147,2.04147,2.04129,2.04142,1848114.0
2008-08-07 15:47:00,2.04136,2.04185,2.04136,2.04164,8506795.0
2008-08-07 15:48:00,2.04163,2.04165,2.04146,2.04165,6041888.0
2008-08-07 15:49:00,2.04162,2.04163,2.04134,2.04135,6259790.0
2008-08-07 15:50:00,2.04143,2.04175,2.04143,2.04157,1887068.0
2008-08-07 15:51:00,2.04152,2.04152,2.04111,2.04141,9052468.0
2008-08-07 15:52:00,2.04135,2.0414,2.04125,2.04125,4016698.0
2008-08-07 15:53:00,2.04125,2.04134,2.04117,2.0412,11481863.0
2008-08-07 15:54:00,2.04114,2.04114,2.04064,2.04065,5163014.0
2008-08-07 15:55:00,2.04064,2.04075,2.04054,2.04066,6127874.0
2008-08-07 15:56:00,2.04061,2.04075,2.0406,2.0406,9356508.0
2008-08-07 15:57:00,2.04068,2.04092,2.04068,2.04075,5291461.0
2008-08-07 15:58:00,2.04062,2.04081,2.03909,2.04081,1245271.0
2008-08-07 15:59:00,2.04089,2.04089,2.04064,2.04064,12053702.0
2008-08-07 16:00:00,2.04069,2.04069,2.04032,2.04032,11588170.0
2008-08-07 16:01:00,2.04026,2.04026,2.03942,2.03944,2199894.0
2008-08-07 16:02:00,2.03956,2.0398,2.03956,2.03965,4489071.0
2008-08-07 16:03:00,2.03943,2.03943,2.0391,2.03933,10814593.0
2008-08-07 16:04:00,2.03947,2.03984,2.03945,2.03945,19101165.0
2008-08-07 16:05:00,2.03926,2.03967,2.03926,2.03958,17023773.0
2008-08-07 16:06:00,2.03951,2.03951,2.03927,2.03939,3726938.0
2008-08-07 16:07:00,2.03948,2.03967,2.03945,2.03945,4635346.0
2008-08-07 16:08:00,2.0394,2.03946,2.03929,2.03936,10207634.0
2008-08-07 16:09:00,2.03941,2.03956,2.03941,2.03949,4899662.0
2008-08-07 16:10:00,2.03928,2.0393,2.03895,2.03906,2987946.0
2008-08-07 16:11:00,2.03919,2.03952,2.03914,2.03952,9153201.0
2008-08-07 16:12:00,2.03961,2.03961,2.03937,2.03937,10067235.0
2008-08-07 16:13:00,2.03905,2.03907,2.03875,2.03893,7391576.0
2008-08-07 16:14:00,2.03895,2.03899,2.0388,2.03899,7301846.0
2008-08-07 16:15:00,2.03897,2.03897,2.0387,2.0387,9995601.0
2008-08-07 16:16:00,2.03847,2.03871,2.03826,2.03871,2691127.0
2008-08-07 16:17:00,2.03881,2.03881,2.0384,2.03864,5552738.0
2008-08-07 16:18:00,2.03872,2.03878,2.03842,2.03842,3036970.0
2008-08-07 16:19:00,2.03825,2.03825,2.03799,2.03816,3423693.0
2008-08-07 16:20:00,2.03834,2.03855,2.03829,2.03855,6300329.0
2008-08-07 16:21:00,2.03859,2.03869,2.03852,2.03869,4830913.0
2008-08-07 16:22:00,2.03866,2.0389,2.03862,2.0389,10113619.0
2008-08-07 16:23:00,2.03901,2.03935,2.03901,2.03913,7878326.0
2008-08-07 16:24:00,2.03913,2.03913,2.03897,2.03906,5814515.0
2008-08-07 16:25:00,2.03922,2.03947,2.03922,2.03938,8835662.0
2008-08-07 16:26:00,2.03951,2.03981,2.03951,2.03981,5835989.0
2008-08-07 16:27:00,2.03974,2.04003,2.03972,2.04003,5596929.0
2008-08-07 16:28:00,2.04011,2.04034,2.0401,2.04034,15482429.0
2008-08-07 16:29:00,2.04037,2.04054,2.04033,2.04053,4318460.0
2008-08-07 16:30:00,2.04041,2.04041,2.03952,2.04015,19662276.0
2008-08-07 16:31:00,2.04015,2.04057,2.04015,2.04057,7821202.0
2008-08-07 16:32:00,2.04052,2.04052,2.04025,2.04043,5658671.0
2008-08-07 16:33:00,2.04045,2.04059,2.04045,2.04048,6055987.0
2008-08-07 16:34:00,2.04042,2.04046,2.0403,2.04046,7641240.0
2008-08-07 16:35:00,2.04051,2.04059,2.04002,2.04021,2696842.0
2008-08-07 16:36:00,2.04019,2.04019,2.03986,2.03986,2626176.0
2008-08-07 16:37:00,2.03973,2.03973,2.03944,2.03944,7693555.0
2008-08-07 16:38:00,2.0394,2.0394,2.03932,2.03935,3704932.0
2008-08-07 16:39:00,2.03923,2.03942,2.03922,2.03922,7715025.0
2008-08-07 16:40:00,2.03909,2.03909,2.03872,2.03889,5483046.0
2008-08-07 16:41:00,2.03878,2.03927,2.03878,2.03927,24260856.0
2008-08-07 16:42:00,2.03935,2.03941,2.03931,2.03931,4123253.0
2008-08-07 16:43:00,2.03953,2.03953,2.03922,2.03922,6883068.0
2008-08-07 16:44:00,2.03915,2.03926,2.03915,2.03921,9375205.0
2008-08-07 16:45:00,2.03918,2.0396,2.03918,2.0396,6148818.0
2008-08-07 16:46:00,2.0397,2.0397,2.03942,2.03947,2900522.0
2008-08-07 16:47:00,2.03963,2.03989,2.03963,2.0397,3215291.0
2008-08-07 16:48:00,2.03977,2.03986,2.03959,2.03983,2665863.0
2008-08-07 16:49:00,2.0399,2.03997,2.03986,2.03994,1441981.0
2008-08-07 16:50:00,2.03991,2.03991,2.03967,2.03972,6021358.0
2008-08-07 16:51:00,2.03976,2.03976,2.03951,2.03958,7608329.0
2008-08-07 16:52:00,2.03958,2.03964,2.03951,2.03951,8349451.0
2008-08-07 16:53:00,2.0396,2.03982,2.03933,2.03982,956170.0
2008-08-07 16:54:00,2.03999,2.04033,2.03999,2.04033,8187454.0
2008-08-07 16:55:00,2.0404,2.04043,2.04013,2.04013,3963409.0
2008-08-07 16:56:00,2.04003,2.04042,2.04003,2.04042,5161323.0
2008-08-07 16:57:00,2.0405,2.04079,2.0405,2.04076,2727406.0
2008-08-07 16:58:00,2.04086,2.04109,2.04082,2.04109,11654439.0
2008-08-07 16:59:00,2.0411,2.0414,2.0411,2.0414,4963537.0
2008-08-07 17:00:00,2.04142,2.04162,2.04135,2.04162,1500241.0
2008-08-07 17:01:00,2.04165,2.04184,2.04163,2.04184,3075571.0
2008-08-07 17:02:00,2.04187,2.04206,2.04185,2.04206,7044247.0
2008-08-07 17:03:00,2.0421,2.04233,2.04202,2.04233,16654134.0
2008-08-07 17:04:00,2.04238,2.04276,2.04237,2.04259,3171766.0
2008-08-07 17:05:00,2.04263,2.04273,2.04222,2.04273,9419989.0
2008-08-07 17:06:00,2.04264,2.04264,2.04234,2.04236,4253762.0
2008-08-07 17:07:00,2.04225,2.0427,2.04225,2.0427,6488843.0
2008-08-07 17:08:00,2.04283,2.04287,2.04246,2.04246,9653688.0
2008-08-07 17:09:00,2.04249,2.04259,2.04231,2.04259,8459835.0
2008-08-07 17:10:00,2.04261,2.04261,2.04249,2.04249,11146348.0
2008-08-07 17:11:00,2.04231,2.04233,2.04221,2.04221,3378722.0
2008-08-07 17:12:00,2.04217,2.04227,2.04203,2.04203,8071851.0
2008-08-07 17:13:00,2.042,2.04212,2.04195,2.04196,3587114.0
2008-08-07 17:14:00,2.04189,2.04189,2.04165,2.04167,2369623.0
2008-08-07 17:15:00,2.04157,2.04157,2.04124,2.04124,32690029.0
2008-08-07 17:16:00,2.04147,2.04147,2.04139,2.04143,4841406.0
2008-08-07 17:17:00,2.04147,2.0416,2.04147,2.04155,4309782.0
2008-08-07 17:18:00,2.04157,2.04173,2.04157,2.04169,5264785.0
2008-08-07 17:19:00,2.04177,2.04196,2.04161,2.04173,1526538.0
2008-08-07 17:20:00,2.04169,2.04169,2.04137,2.04144,3480460.0
2008-08-07 17:21:00,2.04127,2.04127,2.04107,2.04113,1634531.0
2008-08-07 17:22:00,2.04135,2.04135,2.04108,2.04109,11226189.0
2008-08-07 17:23:00,2.04141,2.04171,2.04141,2.04166,5190296.0
2008-08-07 17:24:00,2.04172,2.04172,2.04145,2.04171,2821447.0
2008-08-07 17:25:00,2.04182,2.04234,2.04182,2.04234,10777796.0
2008-08-07 17:26:00,2.04243,2.0425,2.04214,2.04229,2025015.0
2008-08-07 17:27:00,2.04232,2.04247,2.04232,2.04244,3833197.0
2008-08-07 17:28:00,2.0425,2.04294,2.0425,2.04283,3147036.0
2008-08-07 17:29:00,2.04314,2.04338,2.0431,2.0431,9688341.0
2008-08-07 17:30:00,2.04313,2.04317,2.04298,2.04298,8224574.0
2008-08-07 17:31:00,2.04291,2.04308,2.04285,2.04295,19013540.0
2008-08-07 17:32:00,2.04302,2.04316,2.043,2.04312,2770339.0
2008-08-07 17:33:00,2.04307,2.04367,2.04307,2.04365,5399844.0
2008-08-07 17:34:00,2.04343,2.04373,2.04337,2.04373,4889124.0
2008-08-07 17:35:00,2.04384,2.04395,2.04384,2.04389,6161313.0
2008-08-07 17:36:00,2.04397,2.04398,2.0439,2.0439,6764016.0
2008-08-07 17:37:00,2.04399,2.04428,2.04399,2.04414,6741397.0
2008-08-07 17:38:00,2.044,2.04403,2.04392,2.04403,4579886.0
2008-08-07 17:39:00,2.04415,2.04428,2.0441,2.04427,4591128.0
2008-08-07 17:40:00,2.04438,2.0447,2.04438,2.0447,3241047.0
2008-08-07 17:41:00,2.04468,2.04497,2.04468,2.04492,6117064.0
2008-08-07 17:42:00,2.04503,2.04533,2.04469,2.04525,17729138.0
2008-08-07 17:43:00,2.04524,2.04537,2.04517,2.04535,8081934.0
2008-08-07 17:44:00,2.04481,2.04529,2.04481,2.04512,3022364.0
2008-08-07 17:45:00,2.04522,2.04522,2.04491,2.04491,4810061.0
2008-08-07 17:46:00,2.04498,2.045,2.04479,2.04479,2823680.0
2008-08-07 17:47:00,2.04478,2.04478,2.0444,2.04452,37775930.0
2008-08-07 17:48:00,2.0445,2.0445,2.04429,2.04431,2397966.0
2008-08-07 17:49:00,2.04427,2.04427,2.04396,2.04398,82320040.0
2008-08-07 17:50:00,2.04396,2.04396,2.04354,2.04354,8071914.0
2008-08-07 17:51:00,2.04355,2.04355,2.04307,2.04307,21598315.0
2008-08-07 17:52:00,2.0428,2.0428,2.04242,2.04242,8662199.0
2008-08-07 17:53:00,2.04242,2.04242,2.04214,2.04217,10272446.0
2008-08-07 17:54:00,2.0422,2.04247,2.0422,2.04237,23804288.0
2008-08-07 17:55:00,2.04236,2.04264,2.04236,2.04261,2764827.0
2008-08-07 17:56:00,2.04252,2.0429,2.04251,2.0429,8313075.0
2008-08-07 17:57:00,2.04292,2.04292,2.04277,2.04282,3300151.0
2008-08-07 17:58:00,2.04278,2.04294,2.04275,2.04294,7238923.0
2008-08-07 17:59:00,2.04279,2.04279,2.04251,2.04253,14310590.0
2008-08-07 18:00:00,2.04251,2.04265,2.04246,2.04265,5538237.0
2008-08-07 18:01:00,2.04257,2.04278,2.04246,2.04271,2556901.0
2008-08-07 18:02:00,2.0428,2.04299,2.04272,2.04299,9627820.0
2008-08-07 18:03:00,2.04303,2.04322,2.04303,2.0432,11956244.0
2008-08-07 18:04:00,2.04322,2.0438,2.04322,2.0438,7302305.0
2008-08-07 18:05:00,2.04377,2.04406,2.04377,2.04406,7601656.0
2008-08-07 18:06:00,2.04395,2.04412,2.04395,2.04412,2895370.0
2008-08-07 18:07:00,2.04412,2.04412,2.04391,2.04404,10348211.0
2008-08-07 18:08:00,2.04387,2.04387,2.0435,2.04372,8119468.0
2008-08-07 18:09:00,2.04376,2.04396,2.04373,2.04396,8886160.0
2008-08-07 18:10:00,2.04394,2.04405,2.04384,2.04404,3364355.0
2008-08-07 18:11:00,2.04402,2.0441,2.04397,2.04407,2846130.0
2008-08-07 18:12:00,2.04434,2.04483,2.04434,2.04482,1805704.0
2008-08-07 18:13:00,2.04471,2.04471,2.04418,2.04447,7183248.0
2008-08-07 18:14:00,2.04449,2.0445,2.04437,2.04442,4549964.0
2008-08-07 18:15:00,2.0443,2.0443,2.04384,2.0439,6919886.0
2008-08-07 18:16:00,2.04381,2.04381,2.04355,2.04375,10396531.0
2008-08-07 18:17:00,2.04378,2.04378,2.04351,2.04369,2747689.0
2008-08-07 18:18:00,2.04369,2.04376,2.04366,2.04371,8239030.0
2008-08-07 18:19:00,2.0436,2.04378,2.0436,2.04364,1298372.0
2008-08-07 18:20:00,2.04351,2.04351,2.04326,2.04334,9358854.0
2008-08-07 18:21:00,2.04342,2.04347,2.04326,2.04344,23015139.0
2008-08-07 18:22:00,2.04353,2.04394,2.04353,2.04391,2245236.0
2008-08-07 18:23:00,2.04403,2.04445,2.04403,2.04427,4573491.0
2008-08-07 18:24:00,2.04426,2.04443,2.04408,2.0443,2032759.0
2008-08-07 18:25:00,2.04424,2.04424,2.04398,2.04415,4527636.0
2008-08-07 18:26:00,2.04421,2.04476,2.04421,2.04476,9220142.0
2008-08-07 18:27:00,2.04488,2.04529,2.04488,2.04529,6592397.0
2008-08-07 18:28:00,2.04544,2.04573,2.04544,2.04569,7321817.0
2008-08-07 18:29:00,2.04584,2.04586,2.0457,2.04586,14029893.0
2008-08-07 18:30:00,2.04592,2.04592,2.04563,2.04563,7057443.0
2008-08-07 18:31:00,2.04547,2.04547,2.0452,2.0452,3549503.0
2008-08-07 18:32:00,2.04522,2.04532,2.04487,2.04529,6958592.0
2008-08-07 18:33:00,2.0453,2.0454,2.04526,2.0454,11504533.0
2008-08-07 18:34:00,2.04543,2.04543,2.04529,2.04533,70244247.0
2008-08-07 18:35:00,2.04529,2.04529,2.04492,2.04501,3718640.0
2008-08-07 18:36:00,2.04498,2.04508,2.04491,2.04491,6731070.0
2008-08-07 18:37:00,2.04482,2.0449,2.04476,2.04476,6278657.0
2008-08-07 18:38:00,2.04473,2.04486,2.04463,2.04484,13533378.0
2008-08-07 18:39:00,2.04475,2.04497,2.04443,2.04497,4942123.0
2008-08-07 18:40:00,2.04509,2.04511,2.04494,2.04494,4192770.0
2008-08-07 18:41:00,2.04494,2.04507,2.04478,2.04478,3156028.0
2008-08-07 18:42:00,2.0448,2.0448,2.04432,2.04448,9814676.0
2008-08-07 18:43:00,2.0444,2.04451,2.04415,2.04451,3088183.0
2008-08-07 18:44:00,2.04455,2.04489,2.04448,2.04489,7653851.0
2008-08-07 18:45:00,2.04499,2.04539,2.04499,2.04503,9187619.0
2008-08-07 18:46:00,2.04504,2.04513,2.04487,2.04487,8008782.0
2008-08-07 18:47:00,2.04473,2.0449,2.04463,2.04486,29893315.0
2008-08-07 18:48:00,2.0448,2.0448,2.04454,2.04454,3118440.0
2008-08-07 18:49:00,2.04444,2.04445,2.04427,2.04434,10220686.0
2008-08-07 18:50:00,2.04428,2.04449,2.04425,2.04449,9418303.0
2008-08-07 18:51:00,2.04443,2.04443,2.04389,2.04423,2877863.0
2008-08-07 18:52:00,2.0442,2.04439,2.04416,2.04439,12314969.0
2008-08-07 18:53:00,2.04455,2.04473,2.04454,2.04473,3676107.0
2008-08-07 18:54:00,2.0448,2.04493,2.04468,2.04468,4685162.0
2008-08-07 18:55:00,2.04457,2.04466,2.04421,2.04448,4632838.0
2008-08-07 18:56:00,2.0445,2.04473,2.0445,2.0447,15453187.0
2008-08-07 18:57:00,2.04468,2.04485,2.04464,2.04485,21969531.0
2008-08-07 18:58:00,2.04489,2.04489,2.04427,2.04476,22639867.0
2008-08-07 18:59:00,2.04496,2.04514,2.04488,2.04514,28914568.0
2008-08-07 19:00:00,2.04517,2.04543,2.04505,2.0454,14830384.0
2008-08-07 19:01:00,2.04553,2.04554,2.04537,2.04547,2037478.0
2008-08-07 19:02:00,2.04554,2.04574,2.04517,2.04574,12459725.0
2008-08-07 19:03:00,2.04569,2.04575,2.04558,2.04575,1773741.0
2008-08-07 19:04:00,2.04565,2.04565,2.04516,2.04516,3877897.0
2008-08-07 19:05:00,2.04532,2.04577,2.04526,2.04577,4257099.0
2008-08-07 19:06:00,2.04566,2.04577,2.0454,2.04569,7002989.0
2008-08-07 19:07:00,2.0455,2.04594,2.0455,2.04594,18497258.0
2008-08-07 19:08:00,2.04599,2.04599,2.04584,2.04584,3281149.0
2008-08-07 19:09:00,2.04586,2.04612,2.04571,2.04612,23622006.0
2008-08-07 19:10:00,2.04607,2.04607,2.04572,2.04577,2724067.0
2008-08-07 19:11:00,2.04573,2.04573,2.04557,2.0456,9475623.0
2008-08-07 19:12:00,2.04558,2.04572,2.04555,2.04555,3424670.0
2008-08-07 19:13:00,2.04557,2.04557,2.04546,2.04553,38549606.0
2008-08-07 19:14:00,2.04549,2.04549,2.04535,2.04544,4826406.0
2008-08-07 19:15:00,2.04542,2.04547,2.04533,2.04537,9449306.0
2008-08-07 19:16:00,2.04538,2.04547,2.04532,2.04539,1994498.0
2008-08-07 19:17:00,2.04545,2.04552,2.04533,2.04552,20957924.0
2008-08-07 19:18:00,2.04554,2.04565,2.04554,2.04562,4545834.0
2008-08-07 19:19:00,2.04578,2.04579,2.04557,2.04569,8466472.0
2008-08-07 19:20:00,2.04574,2.04595,2.04555,2.04595,8670517.0
2008-08-07 19:21:00,2.04604,2.04608,2.04594,2.046,10086480.0
2008-08-07 19:22:00,2.04601,2.04616,2.04549,2.04616,6999807.0
2008-08-07 19:23:00,2.0463,2.04647,2.0461,2.0461,28026295.0
2008-08-07 19:24:00,2.04592,2.04592,2.0454,2.04543,4489590.0
2008-08-07 19:25:00,2.04542,2.04544,2.04513,2.04533,21008416.0
2008-08-07 19:26:00,2.04539,2.04574,2.04539,2.04574,15754299.0
2008-08-07 19:27:00,2.04585,2.04585,2.04564,2.04564,10035026.0
2008-08-07 19:28:00,2.04558,2.04563,2.04548,2.04558,10974013.0
2008-08-07 19:29:00,2.04565,2.04565,2.04538,2.04538,7917920.0
2008-08-07 19:30:00,2.04533,2.04536,2.04504,2.04522,6521094.0
2008-08-07 19:31:00,2.04518,2.04538,2.04511,2.04538,7065386.0
2008-08-07 19:32:00,2.04539,2.04547,2.04523,2.04523,9481693.0
2008-08-07 19:33:00,2.04524,2.04527,2.04522,2.04527,5680393.0
2008-08-07 19:34:00,2.04519,2.04519,2.0447,2.0447,14009162.0
2008-08-07 19:35:00,2.04475,2.04475,2.04451,2.04451,2969382.0
2008-08-07 19:36:00,2.04436,2.04436,2.04411,2.04411,8026937.0
2008-08-07 19:37:00,2.04428,2.04434,2.0441,2.0441,4474019.0
2008-08-07 19:38:00,2.0441,2.04424,2.04389,2.04424,8458195.0
2008-08-07 19:39:00,2.04405,2.04414,2.04393,2.04393,2104501.0
2008-08-07 19:40:00,2.04378,2.04407,2.04378,2.04407,6390360.0
2008-08-07 19:41:00,2.04399,2.04404,2.04392,2.04392,7597182.0
2008-08-07 19:42:00,2.04371,2.04392,2.04371,2.04383,3580441.0
2008-08-07 19:43:00,2.0437,2.04377,2.04363,2.04365,11893396.0
2008-08-07 19:44:00,2.04367,2.04386,2.04367,2.04386,14525596.0
2008-08-07 19:45:00,2.04377,2.04377,2.04361,2.04375,5615807.0
2008-08-07 19:46:00,2.04376,2.04376,2.04361,2.04365,15635127.0
2008-08-07 19:47:00,2.04362,2.04388,2.04362,2.04388,12775242.0
2008-08-07 19:48:00,2.04395,2.04406,2.04382,2.04383,11621031.0
2008-08-07 19:49:00,2.04382,2.04397,2.04382,2.04397,8934542.0
2008-08-07 19:50:00,2.04399,2.04399,2.04369,2.04382,6137292.0
2008-08-07 19:51:00,2.04378,2.04383,2.04376,2.04376,3990211.0
2008-08-07 19:52:00,2.04375,2.04375,2.04368,2.0437,2816123.0
2008-08-07 19:53:00,2.04371,2.04388,2.04368,2.04378,19948574.0
2008-08-07 19:54:00,2.04372,2.04376,2.04339,2.04341,2134536.0
2008-08-07 19:55:00,2.04364,2.04403,2.04364,2.04403,7513114.0
2008-08-07 19:56:00,2.04412,2.04424,2.04394,2.044,27484759.0
2008-08-07 19:57:00,2.04396,2.04397,2.04388,2.04388,8973466.0
2008-08-07 19:58:00,2.04395,2.04401,2.04382,2.04401,3980031.0
2008-08-07 19:59:00,2.04402,2.04427,2.04388,2.04388,2040781.0
2008-08-07 20:00:00,2.04378,2.04378,2.04338,2.04338,4003117.0
2008-08-07 20:01:00,2.04329,2.04334,2.04326,2.04333,11544453.0
2008-08-07 20:02:00,2.04341,2.04367,2.04341,2.04359,15148929.0
2008-08-07 20:03:00,2.04364,2.04379,2.0436,2.04368,4867088.0
2008-08-07 20:04:00,2.04366,2.04366,2.04343,2.04352,4724566.0
2008-08-07 20:05:00,2.04363,2.04375,2.04225,2.04375,4769574.0
2008-08-07 20:06:00,2.04382,2.04401,2.04379,2.04401,5741846.0
2008-08-07 20:07:00,2.044,2.0442,2.044,2.04406,5317170.0
2008-08-07 20:08:00,2.04408,2.04416,2.04396,2.04396,4125835.0
2008-08-07 20:09:00,2.04427,2.04457,2.04427,2.04457,1057609.0
2008-08-07 20:10:00,2.04457,2.04457,2.04442,2.04442,6747018.0
2008-08-07 20:11:00,2.04431,2.04433,2.04413,2.04433,4735407.0
2008-08-07 20:12:00,2.04427,2.04427,2.04399,2.04399,6308222.0
2008-08-07 20:13:00,2.04389,2.04413,2.04389,2.04413,9162290.0
2008-08-07 20:14:00,2.044,2.04407,2.04392,2.04392,9624174.0
2008-08-07 20:15:00,2.04401,2.04419,2.04401,2.04417,4327896.0
2008-08-07 20:16:00,2.04421,2.04423,2.04409,2.04413,1712835.0
2008-08-07 20:17:00,2.04425,2.04441,2.04395,2.04437,3534753.0
2008-08-07 20:18:00,2.04429,2.04433,2.04427,2.04433,3958057.0
2008-08-07 20:19:00,2.04426,2.04464,2.04426,2.04457,16902067.0
2008-08-07 20:20:00,2.04459,2.04488,2.04459,2.04488,1528078.0
2008-08-07 20:21:00,2.045,2.04516,2.045,2.04512,5912197.0
2008-08-07 20:22:00,2.04518,2.04518,2.04505,2.04517,10449290.0
2008-08-07 20:23:00,2.04509,2.04509,2.04483,2.04483,4392563.0
2008-08-07 20:24:00,2.04463,2.04469,2.04452,2.04467,6534702.0
2008-08-07 20:25:00,2.04469,2.04474,2.04455,2.04455,9240716.0
2008-08-07 20:26:00,2.04455,2.04461,2.04444,2.04457,5452325.0
2008-08-07 20:27:00,2.04468,2.04478,2.04465,2.04473,5969130.0
2008-08-07 20:28:00,2.04474,2.04489,2.04474,2.04482,3865804.0
2008-08-07 20:29:00,2.04481,2.04481,2.04463,2.04476,12168137.0
2008-08-07 20:30:00,2.04448,2.04498,2.04448,2.04468,11707908.0
2008-08-07 20:31:00,2.04462,2.04462,2.04443,2.04449,7965729.0
2008-08-07 20:32:00,2.04459,2.04468,2.04443,2.04443,2600041.0
2008-08-07 20:33:00,2.04437,2.04444,2.04421,2.04424,10123504.0
2008-08-07 20:34:00,2.04425,2.0443,2.04402,2.04402,11811911.0
2008-08-07 20:35:00,2.04393,2.04394,2.04379,2.04379,19820064.0
2008-08-07 20:36:00,2.04388,2.04441,2.04388,2.04441,6212388.0
2008-08-07 20:37:00,2.0445,2.04458,2.04444,2.04447,7401512.0
2008-08-07 20:38:00,2.04455,2.0446,2.04444,2.04444,18560507.0
2008-08-07 20:39:00,2.0443,2.04449,2.0443,2.04441,2596730.0
2008-08-07 20:40:00,2.04444,2.04451,2.04433,2.04445,9445601.0
2008-08-07 20:41:00,2.0443,2.04459,2.04415,2.04459,1976336.0
2008-08-07 20:42:00,2.04474,2.04486,2.04472,2.04472,2135620.0
2008-08-07 20:43:00,2.0445,2.04457,2.04449,2.04449,2537950.0
2008-08-07 20:44:00,2.04446,2.04461,2.04412,2.04459,4792936.0
2008-08-07 20:45:00,2.04447,2.04464,2.04447,2.04459,10237676.0
2008-08-07 20:46:00,2.04447,2.04462,2.04438,2.04462,4022695.0
2008-08-07 20:47:00,2.04446,2.0446,2.04446,2.04454,6073237.0
2008-08-07 20:48:00,2.0444,2.04461,2.0444,2.04459,4082598.0
2008-08-07 20:49:00,2.04463,2.04463,2.04437,2.0446,14277559.0
2008-08-07 20:50:00,2.04446,2.04446,2.04436,2.04446,14727171.0
2008-08-07 20:51:00,2.04442,2.04442,2.0441,2.04419,28460980.0
2008-08-07 20:52:00,2.044,2.04408,2.04358,2.04408,2975308.0
2008-08-07 20:53:00,2.04423,2.04428,2.04411,2.04411,5572229.0
2008-08-07 20:54:00,2.04405,2.04424,2.04381,2.04381,6607762.0
2008-08-07 20:55:00,2.0438,2.04382,2.04368,2.04368,3377695.0
2008-08-07 20:56:00,2.04371,2.04371,2.04354,2.04354,3707760.0
2008-08-07 20:57:00,2.04357,2.04357,2.04339,2.04339,1828135.0
2008-08-07 20:58:00,2.04334,2.04334,2.043,2.043,3772169.0
2008-08-07 20:59:00,2.04316,2.04345,2.04316,2.04345,2260424.0
2008-08-07 21:00:00,2.04348,2.04348,2.04327,2.04339,44688251.0
2008-08-07 21:01:00,2.04337,2.04363,2.04337,2.04363,15510782.0
2008-08-07 21:02:00,2.04355,2.04388,2.04355,2.04365,3139665.0
2008-08-07 21:03:00,2.04356,2.04356,2.04325,2.04331,12061568.0
2008-08-07 21:04:00,2.04329,2.04333,2.04324,2.04327,8492232.0
2008-08-07 21:05:00,2.04321,2.04338,2.04297,2.04338,1964204.0
2008-08-07 21:06:00,2.04349,2.0436,2.04348,2.04348,9291405.0
2008-08-07 21:07:00,2.04346,2.0435,2.04322,2.04326,7274358.0
2008-08-07 21:08:00,2.04342,2.04349,2.04325,2.04341,5221381.0
2008-08-07 21:09:00,2.04341,2.04359,2.04341,2.04341,4877375.0
2008-08-07 21:10:00,2.04343,2.04366,2.04332,2.04332,6551378.0
2008-08-07 21:11:00,2.04325,2.04339,2.04324,2.04328,7393446.0
2008-08-07 21:12:00,2.04332,2.04345,2.0432,2.0432,9569460.0
2008-08-07 21:13:00,2.04317,2.04317,2.04306,2.04306,10677008.0
2008-08-07 21:14:00,2.04301,2.04311,2.04285,2.04311,878116.0
2008-08-07 21:15:00,2.04317,2.04321,2.04311,2.04313,5887899.0
2008-08-07 21:16:00,2.04304,2.04305,2.04289,2.04289,18446164.0
2008-08-07 21:17:00,2.04302,2.04309,2.04301,2.04301,5318825.0
2008-08-07 21:18:00,2.04306,2.04321,2.04306,2.04315,7710764.0
2008-08-07 21:19:00,2.04316,2.04321,2.04304,2.0431,13327832.0
2008-08-07 21:20:00,2.04316,2.04325,2.04312,2.04312,2246658.0
2008-08-07 21:21:00,2.04335,2.04336,2.04324,2.04331,5858246.0
2008-08-07 21:22:00,2.04332,2.04337,2.04315,2.04337,10495861.0
2008-08-07 21:23:00,2.04327,2.0433,2.04261,2.0433,12615192.0
2008-08-07 21:24:00,2.04335,2.04336,2.04329,2.04331,4678944.0
2008-08-07 21:25:00,2.04318,2.04324,2.04306,2.04324,3632794.0
2008-08-07 21:26:00,2.04327,2.04347,2.04326,2.04347,6449516.0
2008-08-07 21:27:00,2.04345,2.04385,2.04345,2.04385,10716100.0
2008-08-07 21:28:00,2.04385,2.04397,2.04374,2.04374,26678276.0
2008-08-07 21:29:00,2.0437,2.04378,2.04363,2.04363,14883306.0
2008-08-07 21:30:00,2.04367,2.04385,2.04351,2.04368,2043968.0
2008-08-07 21:31:00,2.04391,2.04416,2.04391,2.04398,7857185.0
2008-08-07 21:32:00,2.0441,2.0441,2.04394,2.04401,13927049.0
2008-08-07 21:33:00,2.04411,2.0444,2.04411,2.0444,11084569.0
2008-08-07 21:34:00,2.04449,2.04465,2.04448,2.04465,3816373.0
2008-08-07 21:35:00,2.0445,2.04503,2.0445,2.04503,13958376.0
2008-08-07 21:36:00,2.04503,2.04528,2.04503,2.0452,5266664.0
2008-08-07 21:37:00,2.04522,2.04525,2.04509,2.04513,5657025.0
2008-08-07 21:38:00,2.04518,2.04522,2.045,2.04518,15333835.0
2008-08-07 21:39:00,2.04521,2.04521,2.0451,2.04512,1478318.0
2008-08-07 21:40:00,2.04515,2.04529,2.04515,2.04529,799766.0
2008-08-07 21:41:00,2.04527,2.04527,2.04507,2.04507,10275951.0
2008-08-07 21:42:00,2.04505,2.04505,2.04472,2.04489,9920592.0
2008-08-07 21:43:00,2.04482,2.04482,2.04401,2.04465,8605002.0
2008-08-07 21:44:00,2.04472,2.04481,2.04468,2.04468,3747197.0
2008-08-07 21:45:00,2.04465,2.04465,2.04438,2.04452,6807960.0
2008-08-07 21:46:00,2.04463,2.04495,2.04463,2.04487,5933276.0
2008-08-07 21:47:00,2.04483,2.0449,2.04466,2.04466,1753453.0
2008-08-07 21:48:00,2.04463,2.04463,2.04423,2.04448,13241570.0
2008-08-07 21:49:00,2.04442,2.0446,2.04432,2.04432,7557437.0
2008-08-07 21:50:00,2.0442,2.0442,2.04407,2.04413,5666696.0
2008-08-07 21:51:00,2.04411,2.04468,2.04411,2.04468,3588945.0
2008-08-07 21:52:00,2.04474,2.0453,2.04474,2.0453,7650002.0
2008-08-07 21:53:00,2.0454,2.04551,2.0451,2.04542,8876407.0
2008-08-07 21:54:00,2.0454,2.04551,2.04534,2.04551,3826427.0
2008-08-07 21:55:00,2.04558,2.04574,2.04558,2.04574,5206591.0
2008-08-07 21:56:00,2.04591,2.04591,2.04575,2.04575,4260282.0
2008-08-07 21:57:00,2.04568,2.04568,2.04546,2.0455,11347242.0
2008-08-07 21:58:00,2.04558,2.04558,2.04531,2.04531,13224361.0
2008-08-07 21:59:00,2.04526,2.04533,2.04519,2.04533,3564966.0
2008-08-07 22:00:00,2.0453,2.0453,2.04496,2.04496,5628348.0
2008-08-07 22:01:00,2.04519,2.04519,2.04499,2.04505,10204155.0
2008-08-07 22:02:00,2.04508,2.04516,2.04508,2.0451,21856918.0
2008-08-07 22:03:00,2.04513,2.04536,2.04513,2.04536,3740011.0
2008-08-07 22:04:00,2.04532,2.04532,2.04529,2.04532,5004823.0
2008-08-07 22:05:00,2.04531,2.04535,2.04522,2.04527,6371207.0
2008-08-07 22:06:00,2.04522,2.04522,2.04507,2.04507,1540379.0
2008-08-07 22:07:00,2.04504,2.04513,2.04492,2.04509,6845761.0
2008-08-07 22:08:00,2.04506,2.04506,2.04484,2.04492,18063526.0
2008-08-07 22:09:00,2.04488,2.04489,2.04474,2.04487,5869047.0
2008-08-07 22:10:00,2.0449,2.04505,2.04352,2.04505,3072443.0
2008-08-07 22:11:00,2.04512,2.04532,2.04504,2.04518,13004218.0
2008-08-07 22:12:00,2.0451,2.0453,2.0451,2.0453,11674321.0
2008-08-07 22:13:00,2.04542,2.04566,2.04541,2.04566,8880946.0
2008-08-07 22:14:00,2.04571,2.04586,2.04553,2.04586,5056324.0
2008-08-07 22:15:00,2.04586,2.04586,2.04557,2.04565,7759900.0
2008-08-07 22:16:00,2.04571,2.04583,2.04568,2.04583,2745870.0
2008-08-07 22:17:00,2.04567,2.04575,2.04556,2.0456,18307948.0
2008-08-07 22:18:00,2.0455,2.0455,2.04535,2.04536,1798294.0
2008-08-07 22:19:00,2.04535,2.04537,2.0452,2.04523,7405421.0
2008-08-07 22:20:00,2.04518,2.04518,2.04494,2.04494,2332047.0
2008-08-07 22:21:00,2.04493,2.04502,2.04474,2.04498,15174204.0
2008-08-07 22:22:00,2.045,2.04504,2.04485,2.04504,4501396.0
2008-08-07 22:23:00,2.04506,2.04531,2.04506,2.04516,6453880.0
2008-08-07 22:24:00,2.04517,2.04556,2.04517,2.04551,11454635.0
2008-08-07 22:25:00,2.04544,2.04551,2.04536,2.04536,6161947.0
2008-08-07 22:26:00,2.04532,2.04575,2.04532,2.04575,4877344.0
2008-08-07 22:27:00,2.04585,2.04598,2.04583,2.04598,7230106.0
2008-08-07 22:28:00,2.04592,2.04633,2.04592,2.0463,4305502.0
2008-08-07 22:29:00,2.04636,2.04636,2.04613,2.0463,5394738.0
2008-08-07 22:30:00,2.04635,2.04635,2.04615,2.04615,5983142.0
2008-08-07 22:31:00,2.04608,2.04617,2.04568,2.0459,13981992.0
2008-08-07 22:32:00,2.04582,2.0459,2.04566,2.04566,8922797.0
2008-08-07 22:33:00,2.04577,2.04577,2.0456,2.04562,3451134.0
2008-08-07 22:34:00,2.04576,2.04591,2.04575,2.04591,6013399.0
2008-08-07 22:35:00,2.04589,2.04609,2.04585,2.04587,3045309.0
2008-08-07 22:36:00,2.04612,2.0464,2.04612,2.04635,16142510.0
2008-08-07 22:37:00,2.04634,2.04642,2.04626,2.04631,7789619.0
2008-08-07 22:38:00,2.04641,2.04641,2.04617,2.04623,3557366.0
2008-08-07 22:39:00,2.04602,2.04612,2.04598,2.04606,8436843.0
2008-08-07 22:40:00,2.04618,2.04641,2.04618,2.04641,7243920.0
2008-08-07 22:41:00,2.04637,2.04637,2.04597,2.04597,10109552.0
2008-08-07 22:42:00,2.0463,2.04649,2.0463,2.04647,5013710.0
2008-08-07 22:43:00,2.04662,2.04693,2.04662,2.04664,7757699.0
2008-08-07 22:44:00,2.0467,2.0467,2.04648,2.04648,6537769.0
2008-08-07 22:45:00,2.04633,2.04633,2.04607,2.04624,8851711.0
2008-08-07 22:46:00,2.04624,2.04633,2.04621,2.04633,2865558.0
2008-08-07 22:47:00,2.04627,2.04637,2.04618,2.04637,4761275.0
2008-08-07 22:48:00,2.04634,2.04666,2.04634,2.04666,7624846.0
2008-08-07 22:49:00,2.04685,2.04685,2.04644,2.04644,2762292.0
2008-08-07 22:50:00,2.04644,2.04644,2.04635,2.04643,3160948.0
2008-08-07 22:51:00,2.0463,2.04638,2.04626,2.04626,13666908.0
2008-08-07 22:52:00,2.04622,2.0464,2.04622,2.0464,5597282.0
2008-08-07 22:53:00,2.04645,2.04648,2.0464,2.04648,5212262.0
2008-08-07 22:54:00,2.04645,2.04645,2.04612,2.04612,8699898.0
2008-08-07 22:55:00,2.04615,2.04643,2.04611,2.04615,11291685.0
2008-08-07 22:56:00,2.04617,2.04628,2.04583,2.04583,5503233.0
2008-08-07 22:57:00,2.04621,2.04625,2.04597,2.04597,15654722.0
2008-08-07 22:58:00,2.04608,2.04631,2.04602,2.04631,4673117.0
2008-08-07 22:59:00,2.04618,2.04632,2.0461,2.04632,9071061.0
2008-08-07 23:00:00,2.04615,2.04615,2.04582,2.04582,11054903.0
2008-08-07 23:01:00,2.04571,2.04578,2.04546,2.04578,2183617.0
2008-08-07 23:02:00,2.04563,2.04592,2.04563,2.04592,17647245.0
2008-08-07 23:03:00,2.04584,2.04604,2.04582,2.04602,15621716.0
2008-08-07 23:04:00,2.04594,2.04594,2.04555,2.04562,20407075.0
2008-08-07 23:05:00,2.04568,2.04595,2.04565,2.04595,8397618.0
2008-08-07 23:06:00,2.04598,2.0462,2.04597,2.04597,20320887.0
2008-08-07 23:07:00,2.04587,2.04587,2.04545,2.04545,4256457.0
2008-08-07 23:08:00,2.04586,2.04599,2.0458,2.04581,6406619.0
2008-08-07 23:09:00,2.04556,2.04579,2.04556,2.04579,4841390.0
2008-08-07 23:10:00,2.04592,2.04642,2.04587,2.04642,44157170.0
2008-08-07 23:11:00,2.04633,2.04633,2.04587,2.04592,21125237.0
2008-08-07 23:12:00,2.04594,2.04594,2.04584,2.04593,959154.0
2008-08-07 23:13:00,2.04584,2.04601,2.04581,2.04593,12260636.0
2008-08-07 23:14:00,2.04606,2.04612,2.04585,2.04585,3383454.0
2008-08-07 23:15:00,2.04587,2.04587,2.04528,2.04528,3785371.0
2008-08-07 23:16:00,2.0459,2.04614,2.04569,2.0461,7079159.0
2008-08-07 23:17:00,2.04628,2.04632,2.04604,2.04608,15412983.0
2008-08-07 23:18:00,2.04625,2.04641,2.04616,2.04641,6174812.0
2008-08-07 23:19:00,2.0464,2.0464,2.04619,2.0464,9531455.0
2008-08-07 23:20:00,2.04635,2.04635,2.04598,2.04598,4336810.0
2008-08-07 23:21:00,2.04607,2.04612,2.04592,2.04607,12605778.0
2008-08-07 23:22:00,2.04612,2.04615,2.046,2.04605,11549793.0
2008-08-07 23:23:00,2.04601,2.04602,2.0458,2.04602,9354170.0
2008-08-07 23:24:00,2.04592,2.04592,2.0458,2.04586,3889295.0
2008-08-07 23:25:00,2.04572,2.0459,2.04571,2.04571,2888705.0
2008-08-07 23:26:00,2.04574,2.04627,2.04574,2.04627,16186316.0
2008-08-07 23:27:00,2.04641,2.04663,2.04641,2.04662,4819965.0
2008-08-07 23:28:00,2.04651,2.04655,2.04631,2.04655,30450736.0
2008-08-07 23:29:00,2.04663,2.04663,2.0465,2.0465,17015216.0
2008-08-07 23:30:00,2.04639,2.04641,2.04625,2.04625,6498743.0
2008-08-07 23:31:00,2.04632,2.04655,2.04616,2.04633,10509601.0
2008-08-07 23:32:00,2.04634,2.04639,2.04628,2.04628,26748130.0
2008-08-07 23:33:00,2.04631,2.04659,2.04606,2.04606,4473055.0
2008-08-07 23:34:00,2.04606,2.0462,2.04605,2.04616,4051580.0
2008-08-07 23:35:00,2.04624,2.04627,2.04616,2.04621,4735941.0
2008-08-07 23:36:00,2.04617,2.0463,2.04617,2.04623,13948572.0
2008-08-07 23:37:00,2.04588,2.04636,2.04588,2.0463,32712068.0
2008-08-07 23:38:00,2.04634,2.04647,2.04629,2.04647,8687695.0
2008-08-07 23:39:00,2.0464,2.04684,2.0464,2.04684,13913243.0
2008-08-07 23:40:00,2.04691,2.04712,2.04691,2.04704,7225291.0
2008-08-07 23:41:00,2.04699,2.04699,2.04656,2.04656,13040868.0
2008-08-07 23:42:00,2.04638,2.04638,2.04598,2.04598,5998299.0
2008-08-07 23:43:00,2.04587,2.04597,2.04575,2.04597,13732150.0
2008-08-07 23:44:00,2.04597,2.0461,2.04595,2.04607,8682006.0
2008-08-07 23:45:00,2.04613,2.04613,2.04587,2.04587,11518673.0
2008-08-07 23:46:00,2.04583,2.04583,2.04571,2.04572,3282378.0
2008-08-07 23:47:00,2.04584,2.04605,2.0458,2.0458,9147456.0
2008-08-07 23:48:00,2.04573,2.04582,2.04567,2.04573,5235298.0
2008-08-07 23:49:00,2.04562,2.04572,2.0455,2.0455,12920217.0
2008-08-07 23:50:00,2.04542,2.04542,2.04507,2.04507,6064582.0
2008-08-07 23:51:00,2.04506,2.04508,2.045,2.04508,41191027.0
2008-08-07 23:52:00,2.0451,2.04531,2.0451,2.04531,21529714.0
2008-08-07 23:53:00,2.04524,2.0454,2.04524,2.04529,7873413.0
2008-08-07 23:54:00,2.04516,2.0452,2.04486,2.0452,7272026.0
2008-08-07 23:55:00,2.04515,2.04515,2.04499,2.04505,1932377.0
2008-08-07 23:56:00,2.04511,2.04524,2.04502,2.04502,8168724.0
2008-08-07 23:57:00,2.04493,2.04495,2.04485,2.0449,4993015.0
2008-08-07 23:58:00,2.04484,2.04501,2.04484,2.0449,4685943.0
2008-08-07 23:59:00,2.04485,2.04485,2.04469,2.04471,27728170.0
2008-08-08 00:00:00,2.04473,2.04477,2.04467,2.04477,5285125.0
2008-08-08 00:01:00,2.04477,2.04478,2.04472,2.04472,6703693.0
2008-08-08 00:02:00,2.04489,2.04517,2.04489,2.04505,8101658.0
2008-08-08 00:03:00,2.04483,2.04483,2.04463,2.04463,3689107.0
2008-08-08 00:04:00,2.04481,2.04551,2.0448,2.04551,1676089.0
2008-08-08 00:05:00,2.04554,2.04554,2.045,2.045,1679727.0
2008-08-08 00:06:00,2.04498,2.04498,2.04462,2.04471,6174390.0
2008-08-08 00:07:00,2.0446,2.04477,2.04441,2.04441,8285703.0
2008-08-08 00:08:00,2.04434,2.04434,2.04401,2.04408,9479737.0
2008-08-08 00:09:00,2.04404,2.04422,2.04396,2.04422,1167543.0
2008-08-08 00:10:00,2.04416,2.04437,2.04416,2.0442,3162601.0
2008-08-08 00:11:00,2.04419,2.04419,2.04399,2.04399,20993599.0
2008-08-08 00:12:00,2.044,2.04416,2.044,2.04416,7229631.0
2008-08-08 00:13:00,2.04417,2.04424,2.04403,2.04415,13559015.0
2008-08-08 00:14:00,2.0442,2.04477,2.0442,2.04477,7149210.0
2008-08-08 00:15:00,2.04493,2.04493,2.0446,2.0446,14186026.0
2008-08-08 00:16:00,2.04452,2.04452,2.04429,2.04429,3281612.0
2008-08-08 00:17:00,2.04439,2.04439,2.04412,2.04416,1098037.0
2008-08-08 00:18:00,2.04435,2.04435,2.04418,2.04418,9686367.0
2008-08-08 00:19:00,2.04407,2.04407,2.04386,2.04401,5622722.0
2008-08-08 00:20:00,2.04398,2.04405,2.04363,2.04385,14063157.0
2008-08-08 00:21:00,2.04387,2.04397,2.04383,2.04397,11208900.0
2008-08-08 00:22:00,2.04404,2.04404,2.04382,2.04395,5571613.0
2008-08-08 00:23:00,2.04401,2.04412,2.04399,2.04399,34219535.0
2008-08-08 00:24:00,2.04412,2.04429,2.04412,2.04429,3044029.0
2008-08-08 00:25:00,2.0441,2.04425,2.04407,2.04425,3494383.0
2008-08-08 00:26:00,2.0444,2.04448,2.04376,2.04376,4684996.0
2008-08-08 00:27:00,2.04372,2.04376,2.04366,2.04367,8412986.0
2008-08-08 00:28:00,2.04377,2.04403,2.04369,2.04369,9115343.0
2008-08-08 00:29:00,2.0436,2.04378,2.0435,2.04378,12845552.0
2008-08-08 00:30:00,2.04389,2.04411,2.04389,2.04411,2988169.0
2008-08-08 00:31:00,2.04416,2.04418,2.04401,2.04401,7690168.0
2008-08-08 00:32:00,2.04416,2.04432,2.04407,2.04407,4468293.0
2008-08-08 00:33:00,2.04395,2.04395,2.04377,2.04389,43346776.0
2008-08-08 00:34:00,2.0439,2.0439,2.04361,2.04361,12491474.0
2008-08-08 00:35:00,2.0436,2.0443,2.04354,2.04401,3817888.0
2008-08-08 00:36:00,2.04429,2.04434,2.04405,2.04405,9372494.0
2008-08-08 00:37:00,2.04404,2.04404,2.04373,2.04377,5330090.0
2008-08-08 00:38:00,2.04393,2.04393,2.04366,2.04366,7922903.0
2008-08-08 00:39:00,2.04365,2.04388,2.04365,2.04388,52078959.0
2008-08-08 00:40:00,2.0439,2.0439,2.04357,2.04357,6261740.0
2008-08-08 00:41:00,2.04334,2.04337,2.04322,2.04336,6542033.0
2008-08-08 00:42:00,2.04351,2.04351,2.04319,2.04333,4206255.0
2008-08-08 00:43:00,2.04343,2.04352,2.0434,2.04344,4116695.0
2008-08-08 00:44:00,2.04352,2.04354,2.04331,2.04352,7897937.0
2008-08-08 00:45:00,2.04348,2.04348,2.04333,2.0434,1844720.0
2008-08-08 00:46:00,2.04334,2.0435,2.04327,2.04349,9079675.0
2008-08-08 00:47:00,2.04351,2.04368,2.04351,2.04368,2340640.0
2008-08-08 00:48:00,2.04371,2.04371,2.04356,2.04365,21087314.0
2008-08-08 00:49:00,2.04366,2.04374,2.04366,2.04369,14174572.0
2008-08-08 00:50:00,2.04393,2.04405,2.0439,2.0439,5523392.0
2008-08-08 00:51:00,2.04386,2.04392,2.04381,2.04392,8634635.0
2008-08-08 00:52:00,2.04395,2.04442,2.04392,2.04435,5797002.0
2008-08-08 00:53:00,2.04433,2.04433,2.04406,2.04424,3505230.0
2008-08-08 00:54:00,2.04428,2.04428,2.04403,2.04408,28477895.0
2008-08-08 00:55:00,2.04396,2.0442,2.04396,2.0442,9809248.0
2008-08-08 00:56:00,2.04414,2.04414,2.04402,2.04414,6701476.0
2008-08-08 00:57:00,2.04422,2.04429,2.04411,2.04419,3741025.0
2008-08-08 00:58:00,2.04408,2.04427,2.04269,2.04406,13340739.0
2008-08-08 00:59:00,2.04404,2.04404,2.04388,2.04391,8909258.0
2008-08-08 01:00:00,2.04392,2.04394,2.0438,2.04381,5272064.0
2008-08-08 01:01:00,2.04371,2.04371,2.04354,2.04354,7998689.0
2008-08-08 01:02:00,2.04377,2.04383,2.04367,2.04374,30688865.0
2008-08-08 01:03:00,2.04366,2.04366,2.04345,2.04346,6494589.0
2008-08-08 01:04:00,2.04344,2.04347,2.04333,2.04343,8344038.0
2008-08-08 01:05:00,2.04334,2.04334,2.0432,2.04324,17491763.0
2008-08-08 01:06:00,2.04329,2.04337,2.0431,2.0432,10466485.0
2008-08-08 01:07:00,2.04298,2.04319,2.04295,2.04319,8598600.0
2008-08-08 01:08:00,2.0428,2.04338,2.0428,2.04312,4302178.0
2008-08-08 01:09:00,2.04305,2.04309,2.04297,2.04298,5490494.0
2008-08-08 01:10:00,2.04295,2.04295,2.04265,2.04265,2708097.0
2008-08-08 01:11:00,2.04265,2.04292,2.04261,2.04288,1147556.0
2008-08-08 01:12:00,2.04293,2.04293,2.04275,2.04282,6928230.0
2008-08-08 01:13:00,2.04276,2.04282,2.04273,2.04274,20677996.0
2008-08-08 01:14:00,2.04278,2.04284,2.04266,2.04284,4781158.0
2008-08-08 01:15:00,2.04285,2.04317,2.04285,2.04317,6265020.0
2008-08-08 01:16:00,2.04316,2.04321,2.04272,2.04309,6227971.0
2008-08-08 01:17:00,2.04309,2.04313,2.04301,2.04304,6388796.0
2008-08-08 01:18:00,2.04306,2.04318,2.04296,2.04301,4071642.0
2008-08-08 01:19:00,2.04295,2.04341,2.04295,2.04341,19754350.0
2008-08-08 01:20:00,2.04349,2.04358,2.0434,2.0434,13155088.0
2008-08-08 01:21:00,2.04329,2.04329,2.04311,2.04321,10273648.0
2008-08-08 01:22:00,2.0431,2.04321,2.04305,2.04305,4191686.0
2008-08-08 01:23:00,2.04299,2.04325,2.04299,2.04323,2799365.0
2008-08-08 01:24:00,2.04317,2.04328,2.04314,2.04328,2591449.0
2008-08-08 01:25:00,2.04327,2.0433,2.0432,2.0432,6666690.0
2008-08-08 01:26:00,2.04307,2.04311,2.04279,2.04311,7439460.0
2008-08-08 01:28:00,2.0432,2.04328,2.04317,2.04327,3047896.0
2008-08-08 01:29:00,2.04314,2.04329,2.04311,2.04329,5676520.0
2008-08-08 01:30:00,2.04319,2.04367,2.04319,2.04337,4028637.0
2008-08-08 01:31:00,2.04331,2.04342,2.04326,2.04342,7612240.0
2008-08-08 01:32:00,2.04329,2.04335,2.04293,2.04294,3372329.0
2008-08-08 01:33:00,2.04306,2.04323,2.04306,2.04317,3629324.0
2008-08-08 01:34:00,2.04328,2.04332,2.04327,2.04331,3553345.0
2008-08-08 01:35:00,2.04333,2.04342,2.04291,2.04342,5676543.0
2008-08-08 01:36:00,2.04358,2.04376,2.04339,2.04339,2522323.0
2008-08-08 01:37:00,2.04335,2.04344,2.04325,2.04344,6341742.0
2008-08-08 01:38:00,2.04353,2.04382,2.04353,2.04382,4774673.0
2008-08-08 01:39:00,2.04384,2.04384,2.04364,2.04371,1129638.0
2008-08-08 01:40:00,2.04362,2.04371,2.04355,2.04371,12774720.0
2008-08-08 01:41:00,2.04374,2.04376,2.04351,2.04358,7459955.0
2008-08-08 01:42:00,2.04359,2.04372,2.04356,2.04364,7663955.0
2008-08-08 01:43:00,2.04384,2.04392,2.04376,2.04384,4768722.0
2008-08-08 01:44:00,2.04379,2.04387,2.04371,2.04383,7525288.0
2008-08-08 01:45:00,2.04377,2.04384,2.04372,2.04379,10335860.0
2008-08-08 01:46:00,2.04384,2.04384,2.04376,2.04376,7384119.0
2008-08-08 01:47:00,2.04378,2.044,2.04366,2.044,3454939.0
2008-08-08 01:48:00,2.04412,2.04414,2.04378,2.04378,1552623.0
2008-08-08 01:49:00,2.04372,2.04372,2.04213,2.04213,8128025.0
2008-08-08 01:50:00,2.04363,2.04383,2.04363,2.04383,6194915.0
2008-08-08 01:51:00,2.04379,2.04389,2.04377,2.04382,9044161.0
2008-08-08 01:52:00,2.04369,2.04385,2.04367,2.04378,8006010.0
2008-08-08 01:53:00,2.04372,2.04395,2.0436,2.04383,9711548.0
2008-08-08 01:54:00,2.04402,2.04412,2.044,2.044,12497573.0
2008-08-08 01:55:00,2.04394,2.04406,2.04388,2.04388,4394874.0
2008-08-08 01:56:00,2.04384,2.04395,2.04373,2.04395,11611474.0
2008-08-08 01:57:00,2.04401,2.04402,2.04363,2.04363,4988989.0
2008-08-08 01:58:00,2.04393,2.04416,2.04393,2.044,6299512.0
2008-08-08 01:59:00,2.04402,2.04413,2.04384,2.04413,2299066.0
2008-08-08 02:00:00,2.04401,2.04401,2.04381,2.04381,9547480.0
2008-08-08 02:01:00,2.04384,2.04384,2.04349,2.04364,5139248.0
2008-08-08 02:02:00,2.04349,2.04371,2.04349,2.04371,16468255.0
2008-08-08 02:03:00,2.0434,2.0439,2.0434,2.04387,5228229.0
2008-08-08 02:04:00,2.04401,2.04423,2.04398,2.044,10953233.0
2008-08-08 02:05:00,2.04414,2.04473,2.04414,2.04473,8098203.0
2008-08-08 02:06:00,2.04481,2.04482,2.04466,2.04473,5718961.0
2008-08-08 02:07:00,2.04465,2.04468,2.04457,2.04467,5678484.0
2008-08-08 02:08:00,2.04474,2.04482,2.04465,2.04465,13608392.0
2008-08-08 02:09:00,2.04456,2.04456,2.04412,2.04425,2902349.0
2008-08-08 02:10:00,2.04433,2.04453,2.04426,2.04453,3043512.0
2008-08-08 02:11:00,2.04461,2.04475,2.04447,2.04465,7000410.0
2008-08-08 02:12:00,2.0447,2.04474,2.04401,2.04401,4795805.0
2008-08-08 02:13:00,2.04404,2.04404,2.04394,2.04403,2803052.0
2008-08-08 02:14:00,2.04413,2.04433,2.04398,2.04398,9250404.0
2008-08-08 02:15:00,2.04389,2.04389,2.04377,2.04385,7093164.0
2008-08-08 02:16:00,2.04369,2.04399,2.04369,2.04396,7786508.0
2008-08-08 02:17:00,2.04384,2.04384,2.04288,2.04288,4778604.0
2008-08-08 02:18:00,2.04268,2.04333,2.04268,2.04333,10440517.0
2008-08-08 02:19:00,2.0432,2.0432,2.04278,2.04312,6937292.0
2008-08-08 02:20:00,2.04306,2.04306,2.04264,2.04264,8317077.0
2008-08-08 02:21:00,2.04257,2.04257,2.04145,2.04145,3783224.0
2008-08-08 02:22:00,2.04132,2.04132,2.04058,2.04058,7347312.0
2008-08-08 02:23:00,2.04047,2.04047,2.04024,2.04035,16142510.0
2008-08-08 02:24:00,2.04021,2.04051,2.04021,2.04043,3092313.0
2008-08-08 02:25:00,2.04043,2.04043,2.04027,2.04027,5479678.0
2008-08-08 02:26:00,2.04045,2.04075,2.04045,2.04063,3656637.0
2008-08-08 02:27:00,2.04033,2.04068,2.04033,2.04063,9686058.0
2008-08-08 02:28:00,2.04066,2.04079,2.04027,2.04047,13219240.0
2008-08-08 02:29:00,2.04052,2.04124,2.04051,2.04124,6276242.0
2008-08-08 02:30:00,2.04129,2.0417,2.04129,2.0417,5127591.0
2008-08-08 02:31:00,2.04162,2.0418,2.04157,2.04157,4252767.0
2008-08-08 02:32:00,2.04159,2.04164,2.04146,2.04146,7648478.0
2008-08-08 02:33:00,2.0414,2.04163,2.0412,2.0412,5269956.0
2008-08-08 02:34:00,2.04104,2.04104,2.04067,2.0408,6546904.0
2008-08-08 02:35:00,2.04089,2.04089,2.04067,2.0408,10555324.0
2008-08-08 02:36:00,2.04089,2.04118,2.04089,2.04118,6419216.0
2008-08-08 02:37:00,2.04137,2.04153,2.04137,2.04153,4107863.0
2008-08-08 02:38:00,2.04141,2.04141,2.04106,2.04106,14796884.0
2008-08-08 02:39:00,2.04086,2.04111,2.0408,2.04111,2444495.0
2008-08-08 02:40:00,2.04112,2.04112,2.0409,2.04103,8209092.0
2008-08-08 02:41:00,2.04101,2.04105,2.04092,2.04104,1803885.0
2008-08-08 02:42:00,2.0411,2.0411,2.04034,2.04034,17457756.0
2008-08-08 02:43:00,2.04044,2.04047,2.04039,2.04046,2924872.0
2008-08-08 02:44:00,2.04052,2.04077,2.04039,2.04077,7280140.0
2008-08-08 02:45:00,2.04093,2.0412,2.04092,2.04103,5538142.0
2008-08-08 02:46:00,2.04098,2.04108,2.0409,2.041,9160337.0
2008-08-08 02:47:00,2.04084,2.04084,2.04039,2.04039,11998274.0
2008-08-08 02:48:00,2.04042,2.04066,2.04025,2.04066,14378833.0
2008-08-08 02:49:00,2.0409,2.0412,2.03957,2.0412,3309039.0
2008-08-08 02:50:00,2.04124,2.04136,2.04114,2.04122,6319634.0
2008-08-08 02:51:00,2.04123,2.04123,2.04106,2.04117,16748748.0
2008-08-08 02:52:00,2.04111,2.04111,2.04082,2.04098,6295531.0
2008-08-08 02:53:00,2.04109,2.04129,2.04101,2.04101,1614314.0
2008-08-08 02:54:00,2.04102,2.04111,2.04093,2.04111,6194057.0
2008-08-08 02:55:00,2.04109,2.04109,2.04094,2.04094,4989853.0
2008-08-08 02:56:00,2.04116,2.04151,2.04116,2.04151,3620885.0
2008-08-08 02:57:00,2.04157,2.04164,2.04154,2.04154,22334885.0
2008-08-08 02:58:00,2.04149,2.04154,2.04134,2.04143,10232806.0
2008-08-08 02:59:00,2.04115,2.04134,2.04115,2.04131,5687498.0
2008-08-08 03:00:00,2.04135,2.04146,2.04134,2.04146,3427523.0
2008-08-08 03:01:00,2.04136,2.04139,2.04111,2.04128,13857656.0
2008-08-08 03:02:00,2.04127,2.04133,2.04127,2.04129,10482441.0
2008-08-08 03:03:00,2.04123,2.04123,2.04094,2.04123,4125382.0
2008-08-08 03:04:00,2.0413,2.04142,2.0413,2.0414,5617209.0
2008-08-08 03:05:00,2.04134,2.04176,2.04134,2.04176,3484271.0
2008-08-08 03:06:00,2.04188,2.04188,2.04144,2.04168,8291060.0
2008-08-08 03:07:00,2.0417,2.0417,2.04153,2.04163,7057848.0
2008-08-08 03:08:00,2.04167,2.04167,2.04146,2.04146,3794213.0
2008-08-08 03:09:00,2.04161,2.04172,2.04161,2.04171,5595080.0
2008-08-08 03:10:00,2.04175,2.04176,2.04155,2.04155,7793582.0
2008-08-08 03:11:00,2.04155,2.04185,2.04155,2.04185,12041075.0
2008-08-08 03:12:00,2.04171,2.04172,2.04165,2.0417,1723126.0
2008-08-08 03:13:00,2.04174,2.04176,2.0416,2.04176,5770548.0
2008-08-08 03:14:00,2.04187,2.04218,2.04187,2.04218,6797763.0
2008-08-08 03:15:00,2.04211,2.04211,2.04181,2.04181,3917613.0
2008-08-08 03:16:00,2.04179,2.042,2.04149,2.042,8251823.0
2008-08-08 03:17:00,2.04203,2.04216,2.04192,2.04216,10266578.0
2008-08-08 03:18:00,2.04207,2.04213,2.04177,2.04213,10455792.0
2008-08-08 03:19:00,2.04216,2.04231,2.04216,2.04231,822888.0
2008-08-08 03:20:00,2.04231,2.04239,2.04226,2.04239,1544095.0
2008-08-08 03:21:00,2.04234,2.04234,2.04208,2.04224,14727078.0
2008-08-08 03:22:00,2.04212,2.04212,2.04149,2.04177,5467838.0
2008-08-08 03:23:00,2.04161,2.04161,2.04115,2.04115,5414480.0
2008-08-08 03:24:00,2.04127,2.0413,2.04108,2.04108,12697511.0
2008-08-08 03:25:00,2.04131,2.04165,2.04129,2.04165,3746684.0
2008-08-08 03:26:00,2.04157,2.04157,2.04112,2.04112,12164805.0
2008-08-08 03:27:00,2.04094,2.04094,2.04066,2.04075,14050695.0
2008-08-08 03:28:00,2.0407,2.04078,2.04055,2.04063,7777082.0
2008-08-08 03:29:00,2.04057,2.04145,2.04057,2.04145,2183961.0
2008-08-08 03:30:00,2.04142,2.04211,2.04142,2.04211,15275897.0
2008-08-08 03:31:00,2.04223,2.04231,2.04189,2.04189,28797796.0
2008-08-08 03:32:00,2.04181,2.04181,2.04155,2.04167,9959201.0
2008-08-08 03:33:00,2.0417,2.04176,2.04149,2.04176,6963415.0
2008-08-08 03:34:00,2.04182,2.04206,2.0418,2.0418,3500475.0
2008-08-08 03:35:00,2.04191,2.04238,2.04191,2.04238,4609344.0
2008-08-08 03:36:00,2.04241,2.04241,2.04177,2.04218,12747769.0
2008-08-08 03:37:00,2.04216,2.04229,2.04204,2.04229,11319951.0
2008-08-08 03:38:00,2.04227,2.04235,2.04222,2.0423,5940222.0
2008-08-08 03:39:00,2.04205,2.04212,2.04186,2.04187,2173836.0
2008-08-08 03:40:00,2.04175,2.04175,2.04156,2.04158,14230014.0
2008-08-08 03:41:00,2.04162,2.04217,2.04162,2.04165,7511705.0
2008-08-08 03:42:00,2.04157,2.0416,2.04151,2.04151,5737056.0
2008-08-08 03:43:00,2.04129,2.04133,2.04115,2.04115,18059686.0
2008-08-08 03:44:00,2.04112,2.04112,2.04101,2.04103,5795175.0
2008-08-08 03:45:00,2.04104,2.04117,2.04104,2.04107,847602.0
2008-08-08 03:46:00,2.04104,2.04122,2.04104,2.04122,11473251.0
2008-08-08 03:47:00,2.04113,2.04113,2.04089,2.04095,10156505.0
2008-08-08 03:48:00,2.04102,2.04133,2.04102,2.04133,7307944.0
2008-08-08 03:49:00,2.0414,2.04155,2.04136,2.04136,7111015.0
2008-08-08 03:50:00,2.04128,2.04133,2.04119,2.0412,4662881.0
2008-08-08 03:51:00,2.04122,2.04128,2.04114,2.04114,5349228.0
2008-08-08 03:52:00,2.04097,2.04121,2.04097,2.04114,7203047.0
2008-08-08 03:53:00,2.04121,2.04132,2.04111,2.04111,10000436.0
2008-08-08 03:54:00,2.041,2.041,2.04078,2.04097,1840694.0
2008-08-08 03:55:00,2.04104,2.0411,2.04099,2.04109,8613685.0
2008-08-08 03:56:00,2.04109,2.04113,2.04093,2.04093,13200797.0
2008-08-08 03:57:00,2.04106,2.04127,2.04097,2.04097,2887843.0
2008-08-08 03:58:00,2.04111,2.04111,2.04097,2.04108,14628674.0
2008-08-08 03:59:00,2.04108,2.0412,2.04081,2.04118,47394475.0
2008-08-08 04:00:00,2.04118,2.04118,2.04107,2.04118,2463408.0
2008-08-08 04:01:00,2.04111,2.04131,2.04111,2.04119,3844054.0
2008-08-08 04:02:00,2.04115,2.04116,2.04105,2.04109,1853527.0
2008-08-08 04:03:00,2.04099,2.04102,2.04091,2.04091,3513466.0
2008-08-08 04:04:00,2.04084,2.04101,2.04084,2.04092,3082683.0
2008-08-08 04:05:00,2.0408,2.04104,2.0407,2.04101,6919847.0
2008-08-08 04:06:00,2.04109,2.0411,2.04091,2.04099,5493669.0
2008-08-08 04:07:00,2.04089,2.04097,2.04069,2.04079,2722646.0
2008-08-08 04:08:00,2.0409,2.04099,2.04076,2.04094,30117441.0
2008-08-08 04:09:00,2.04096,2.041,2.04083,2.04083,14706582.0
2008-08-08 04:10:00,2.0408,2.0408,2.0403,2.04075,15124533.0
2008-08-08 04:11:00,2.04073,2.04076,2.04057,2.04057,3861342.0
2008-08-08 04:12:00,2.04067,2.04076,2.04058,2.04072,5820064.0
2008-08-08 04:13:00,2.04093,2.04093,2.04076,2.04079,3690207.0
2008-08-08 04:14:00,2.04089,2.04095,2.04079,2.04079,9625495.0
2008-08-08 04:15:00,2.04086,2.04092,2.04052,2.04092,5242761.0
2008-08-08 04:16:00,2.04092,2.04093,2.04082,2.04082,2562032.0
2008-08-08 04:17:00,2.04093,2.0411,2.04093,2.0411,1610767.0
2008-08-08 04:18:00,2.04095,2.04095,2.04048,2.04055,2032431.0
2008-08-08 04:19:00,2.04079,2.04085,2.04072,2.04073,10013359.0
2008-08-08 04:20:00,2.04061,2.04061,2.04037,2.0404,2753106.0
2008-08-08 04:21:00,2.04061,2.0408,2.04061,2.04066,18845066.0
2008-08-08 04:22:00,2.04045,2.04045,2.03984,2.04008,7536414.0
2008-08-08 04:23:00,2.0401,2.0402,2.04007,2.04014,5883501.0
2008-08-08 04:24:00,2.03995,2.03995,2.03958,2.03958,19544487.0
2008-08-08 04:25:00,2.03949,2.03949,2.03932,2.03946,10988847.0
2008-08-08 04:26:00,2.03941,2.03941,2.03908,2.03908,10977557.0
2008-08-08 04:27:00,2.03906,2.03921,2.03901,2.03921,2550058.0
2008-08-08 04:28:00,2.03909,2.03909,2.03885,2.0389,7707527.0
2008-08-08 04:29:00,2.03885,2.03926,2.03885,2.03887,10780762.0
2008-08-08 04:30:00,2.03923,2.03928,2.03914,2.0392,11799977.0
2008-08-08 04:31:00,2.03917,2.03917,2.03908,2.03908,3628160.0
2008-08-08 04:32:00,2.03902,2.03903,2.03891,2.03895,6530063.0
2008-08-08 04:33:00,2.03892,2.03898,2.03881,2.03894,5438729.0
2008-08-08 04:34:00,2.03878,2.03878,2.03834,2.03834,8670216.0
2008-08-08 04:35:00,2.03798,2.03798,2.03749,2.03749,7095224.0
2008-08-08 04:36:00,2.03754,2.03754,2.03711,2.03711,4533558.0
2008-08-08 04:37:00,2.03711,2.03711,2.03677,2.03678,10340715.0
2008-08-08 04:38:00,2.03666,2.03666,2.03643,2.0365,5546674.0
2008-08-08 04:39:00,2.03652,2.03689,2.03652,2.03689,1596069.0
2008-08-08 04:40:00,2.03698,2.03708,2.0368,2.03682,18111945.0
2008-08-08 04:41:00,2.03709,2.03746,2.03709,2.03746,4139793.0
2008-08-08 04:42:00,2.03747,2.03747,2.03655,2.03715,3612419.0
2008-08-08 04:43:00,2.0371,2.03733,2.03709,2.03733,1784762.0
2008-08-08 04:44:00,2.03743,2.0376,2.03736,2.03736,4596809.0
2008-08-08 04:45:00,2.03728,2.03741,2.03728,2.0373,8976100.0
2008-08-08 04:46:00,2.03754,2.03781,2.03754,2.0378,9127604.0
2008-08-08 04:47:00,2.03779,2.03779,2.03757,2.0377,6236502.0
2008-08-08 04:48:00,2.03773,2.03783,2.0377,2.03781,4633473.0
2008-08-08 04:49:00,2.03787,2.03809,2.03786,2.03809,7412676.0
2008-08-08 04:50:00,2.03816,2.03824,2.03813,2.03822,1148703.0
2008-08-08 04:51:00,2.03799,2.03825,2.03799,2.03807,4065665.0
2008-08-08 04:52:00,2.03807,2.03822,2.03807,2.03816,5412979.0
2008-08-08 04:53:00,2.03822,2.03834,2.03806,2.03834,6129213.0
2008-08-08 04:54:00,2.03851,2.03873,2.03714,2.03873,4739714.0
2008-08-08 04:55:00,2.03865,2.03879,2.03856,2.03856,5075267.0
2008-08-08 04:56:00,2.0384,2.0384,2.03818,2.03826,5245838.0
2008-08-08 04:57:00,2.03808,2.03808,2.03779,2.03779,14991518.0
2008-08-08 04:58:00,2.03784,2.03824,2.03784,2.03824,11664597.0
2008-08-08 04:59:00,2.03833,2.03843,2.03809,2.03824,4080232.0
2008-08-08 05:00:00,2.0382,2.03827,2.03808,2.03812,2258000.0
2008-08-08 05:01:00,2.038,2.038,2.03759,2.03759,4375102.0
2008-08-08 05:02:00,2.03748,2.03753,2.03746,2.03746,8790622.0
2008-08-08 05:03:00,2.03737,2.03737,2.03702,2.03702,27982854.0
2008-08-08 05:04:00,2.03687,2.03713,2.03687,2.03713,7458664.0
2008-08-08 05:05:00,2.03726,2.03767,2.03726,2.03767,1061424.0
2008-08-08 05:06:00,2.03764,2.03764,2.03743,2.03746,20781929.0
2008-08-08 05:07:00,2.03739,2.03739,2.03724,2.03724,2900229.0
2008-08-08 05:08:00,2.03728,2.03748,2.03715,2.03748,4306293.0
2008-08-08 05:09:00,2.03761,2.03782,2.03754,2.03782,6738354.0
2008-08-08 05:10:00,2.03783,2.03798,2.03783,2.03798,9853914.0
2008-08-08 05:11:00,2.03804,2.03804,2.03791,2.03791,11346449.0
2008-08-08 05:12:00,2.03791,2.038,2.03782,2.03793,12992213.0
2008-08-08 05:13:00,2.03804,2.03812,2.038,2.03812,16743550.0
2008-08-08 05:14:00,2.03803,2.03803,2.03764,2.03764,5201746.0
2008-08-08 05:15:00,2.03739,2.03739,2.03667,2.03667,14190694.0
2008-08-08 05:16:00,2.03654,2.03654,2.03629,2.03631,11158078.0
2008-08-08 05:17:00,2.03626,2.03627,2.03614,2.03614,3597709.0
2008-08-08 05:18:00,2.03622,2.03622,2.03581,2.03581,7626159.0
2008-08-08 05:19:00,2.0358,2.03595,2.03569,2.03595,6954357.0
2008-08-08 05:20:00,2.03629,2.03652,2.03617,2.03617,2207133.0
2008-08-08 05:21:00,2.03602,2.03602,2.03531,2.03531,7813574.0
2008-08-08 05:22:00,2.03505,2.03517,2.03497,2.03517,4121621.0
2008-08-08 05:23:00,2.03514,2.03546,2.03514,2.03546,8500410.0
2008-08-08 05:24:00,2.03574,2.03633,2.03574,2.03633,2733734.0
2008-08-08 05:25:00,2.03647,2.03687,2.03647,2.03687,15031289.0
2008-08-08 05:26:00,2.03694,2.03711,2.03687,2.03687,5815308.0
2008-08-08 05:27:00,2.03687,2.03703,2.03687,2.03688,9360937.0
2008-08-08 05:28:00,2.03702,2.03737,2.03702,2.03737,7592291.0
2008-08-08 05:29:00,2.03742,2.03742,2.03719,2.03732,5598365.0
2008-08-08 05:30:00,2.0373,2.0373,2.03648,2.03648,8715375.0
2008-08-08 05:31:00,2.03628,2.03628,2.03578,2.03578,11993457.0
2008-08-08 05:32:00,2.03576,2.03588,2.03571,2.03588,10079376.0
2008-08-08 05:33:00,2.03581,2.03587,2.03555,2.03587,15495524.0
2008-08-08 05:34:00,2.03597,2.03657,2.03597,2.03657,19707709.0
2008-08-08 05:35:00,2.0366,2.03677,2.03654,2.03677,4893287.0
2008-08-08 05:36:00,2.03648,2.03648,2.03585,2.03585,26273831.0
2008-08-08 05:37:00,2.03594,2.03615,2.03555,2.03608,7004710.0
2008-08-08 05:38:00,2.03608,2.03617,2.03608,2.03617,9175367.0
2008-08-08 05:39:00,2.03618,2.03626,2.03585,2.03615,8736919.0
2008-08-08 05:40:00,2.03626,2.03626,2.03563,2.03575,9155913.0
2008-08-08 05:41:00,2.03565,2.03588,2.03559,2.03559,4401466.0
2008-08-08 05:42:00,2.03563,2.03571,2.0355,2.03571,21257658.0
2008-08-08 05:43:00,2.03566,2.03575,2.03553,2.03563,2100799.0
2008-08-08 05:44:00,2.03571,2.03576,2.03562,2.03576,9618591.0
2008-08-08 05:45:00,2.03574,2.03574,2.03556,2.03569,4842872.0
2008-08-08 05:46:00,2.03565,2.03567,2.0356,2.03567,35425112.0
2008-08-08 05:47:00,2.0356,2.03565,2.0355,2.0355,3274063.0
2008-08-08 05:48:00,2.03548,2.03559,2.03536,2.03551,10380831.0
2008-08-08 05:49:00,2.03554,2.03573,2.0355,2.03573,2497769.0
2008-08-08 05:50:00,2.03581,2.0359,2.03576,2.0359,23541963.0
2008-08-08 05:51:00,2.03586,2.0359,2.03571,2.03577,3150105.0
2008-08-08 05:52:00,2.03575,2.03579,2.0357,2.03571,19348598.0
2008-08-08 05:53:00,2.03598,2.03642,2.0358,2.03642,6714919.0
2008-08-08 05:54:00,2.03669,2.03716,2.03639,2.03716,4527384.0
2008-08-08 05:55:00,2.03715,2.0373,2.03704,2.0373,4078993.0
2008-08-08 05:56:00,2.03741,2.03749,2.03727,2.03727,1657857.0
2008-08-08 05:57:00,2.03719,2.03719,2.03658,2.03672,13681483.0
2008-08-08 05:58:00,2.03672,2.03691,2.03671,2.03691,2197452.0
2008-08-08 05:59:00,2.03706,2.03721,2.03706,2.03719,14455975.0
2008-08-08 06:00:00,2.03719,2.03723,2.03715,2.03722,28099679.0
2008-08-08 06:01:00,2.03704,2.0374,2.03669,2.0374,21354336.0
2008-08-08 06:02:00,2.0374,2.03745,2.03732,2.03732,22761636.0
2008-08-08 06:03:00,2.03728,2.03728,2.03707,2.03712,14182441.0
2008-08-08 06:04:00,2.03718,2.03721,2.03678,2.03713,4579259.0
2008-08-08 06:05:00,2.03709,2.03709,2.03654,2.03654,4714392.0
2008-08-08 06:06:00,2.03643,2.03648,2.03617,2.03617,3981919.0
2008-08-08 06:07:00,2.03622,2.0363,2.03622,2.0363,13595681.0
2008-08-08 06:08:00,2.03624,2.03632,2.03612,2.03632,3176448.0
2008-08-08 06:09:00,2.03636,2.03645,2.03625,2.03642,10276378.0
2008-08-08 06:10:00,2.03648,2.03651,2.0362,2.0362,9383666.0
2008-08-08 06:11:00,2.03617,2.03645,2.03617,2.03645,3244994.0
2008-08-08 06:12:00,2.0366,2.03682,2.0366,2.03674,30122244.0
2008-08-08 06:13:00,2.03675,2.03706,2.03675,2.03706,7591265.0
2008-08-08 06:14:00,2.03701,2.03704,2.03685,2.037,8361503.0
2008-08-08 06:15:00,2.03679,2.03679,2.03631,2.03653,8315790.0
2008-08-08 06:16:00,2.03667,2.03707,2.03667,2.03694,3055488.0
2008-08-08 06:17:00,2.03678,2.03688,2.03661,2.03667,9502979.0
2008-08-08 06:18:00,2.03653,2.03682,2.03653,2.03673,3222409.0
2008-08-08 06:19:00,2.03676,2.03702,2.03676,2.03702,4599857.0
2008-08-08 06:20:00,2.03703,2.03713,2.03689,2.03689,4990027.0
2008-08-08 06:21:00,2.03693,2.03709,2.03686,2.03709,13342578.0
2008-08-08 06:22:00,2.03715,2.03718,2.03707,2.0371,6816476.0
2008-08-08 06:23:00,2.03715,2.03727,2.03713,2.03727,6216929.0
2008-08-08 06:24:00,2.03729,2.03729,2.03698,2.03698,3957684.0
2008-08-08 06:25:00,2.03692,2.03692,2.03674,2.03683,71234402.0
2008-08-08 06:26:00,2.0368,2.03684,2.03665,2.03678,10985994.0
2008-08-08 06:27:00,2.03675,2.03685,2.03631,2.03685,6400472.0
2008-08-08 06:28:00,2.0369,2.03696,2.0368,2.03696,3777273.0
2008-08-08 06:29:00,2.03723,2.03777,2.03723,2.03734,6576075.0
2008-08-08 06:30:00,2.03722,2.03734,2.03722,2.03725,13647758.0
2008-08-08 06:31:00,2.03697,2.03697,2.0366,2.0366,7173330.0
2008-08-08 06:32:00,2.03642,2.03642,2.03611,2.03623,6205194.0
2008-08-08 06:33:00,2.03637,2.03674,2.03637,2.03674,9516090.0
2008-08-08 06:34:00,2.03679,2.03679,2.0366,2.03677,4971600.0
2008-08-08 06:35:00,2.03684,2.03719,2.03672,2.03719,2097790.0
2008-08-08 06:36:00,2.03738,2.03763,2.03738,2.03763,4552095.0
2008-08-08 06:37:00,2.03769,2.03782,2.03762,2.03782,2454077.0
2008-08-08 06:38:00,2.03775,2.03779,2.03757,2.03779,21858807.0
2008-08-08 06:39:00,2.03777,2.03777,2.03753,2.03753,8897941.0
2008-08-08 06:40:00,2.0374,2.0374,2.03716,2.03719,1221308.0
2008-08-08 06:41:00,2.03717,2.03717,2.03676,2.03678,8331510.0
2008-08-08 06:42:00,2.03676,2.03679,2.03653,2.03679,2527076.0
2008-08-08 06:43:00,2.03678,2.03695,2.03678,2.03695,9453111.0
2008-08-08 06:44:00,2.03692,2.037,2.03663,2.03697,7341277.0
2008-08-08 06:45:00,2.03693,2.03699,2.03689,2.03697,4785908.0
2008-08-08 06:46:00,2.03706,2.03717,2.03665,2.03688,7797705.0
2008-08-08 06:47:00,2.03675,2.03675,2.03611,2.03611,1849917.0
2008-08-08 06:48:00,2.03582,2.03597,2.03582,2.03597,3119046.0
2008-08-08 06:49:00,2.036,2.036,2.03571,2.03585,3157242.0
2008-08-08 06:50:00,2.03581,2.03581,2.03558,2.03572,8483210.0
2008-08-08 06:51:00,2.03582,2.03598,2.03582,2.03598,7858564.0
2008-08-08 06:52:00,2.03599,2.03609,2.03596,2.03609,9619085.0
2008-08-08 06:53:00,2.03608,2.03624,2.036,2.03624,2841943.0
2008-08-08 06:54:00,2.03625,2.03625,2.03604,2.03609,8067130.0
2008-08-08 06:55:00,2.0361,2.0361,2.0359,2.0359,7508025.0
2008-08-08 06:56:00,2.03609,2.03646,2.03606,2.03611,11472121.0
2008-08-08 06:57:00,2.03611,2.03615,2.03589,2.03615,10247812.0
2008-08-08 06:58:00,2.03615,2.03634,2.03598,2.036,2578301.0
2008-08-08 06:59:00,2.036,2.036,2.03582,2.03582,5367548.0
2008-08-08 07:00:00,2.03575,2.03575,2.03563,2.03563,14509370.0
2008-08-08 07:01:00,2.03558,2.03558,2.03526,2.03529,7312045.0
2008-08-08 07:02:00,2.03536,2.03546,2.03534,2.03539,3229110.0
2008-08-08 07:03:00,2.0354,2.0354,2.03493,2.03493,8365780.0
2008-08-08 07:04:00,2.03499,2.035,2.03492,2.035,2533054.0
2008-08-08 07:05:00,2.03514,2.0355,2.03514,2.0354,25820899.0
2008-08-08 07:06:00,2.03542,2.03561,2.03536,2.03545,9479051.0
2008-08-08 07:07:00,2.03537,2.03554,2.03533,2.03533,8953178.0
2008-08-08 07:08:00,2.0353,2.03535,2.03508,2.03508,22749435.0
2008-08-08 07:09:00,2.03501,2.0352,2.03498,2.0352,8759539.0
2008-08-08 07:10:00,2.03524,2.03524,2.03507,2.03518,54205808.0
2008-08-08 07:11:00,2.03514,2.03514,2.03489,2.03489,2270370.0
2008-08-08 07:12:00,2.03468,2.03469,2.03436,2.03459,41213103.0
2008-08-08 07:13:00,2.03472,2.03495,2.03472,2.03495,2716644.0
2008-08-08 07:14:00,2.03478,2.03493,2.03478,2.03484,5062689.0
2008-08-08 07:15:00,2.03478,2.03516,2.03478,2.03479,2849135.0
2008-08-08 07:16:00,2.03527,2.03574,2.03512,2.03574,7647553.0
2008-08-08 07:17:00,2.03602,2.03623,2.03584,2.03618,18198663.0
2008-08-08 07:18:00,2.03607,2.03617,2.03593,2.03593,6712460.0
2008-08-08 07:19:00,2.03594,2.03628,2.03589,2.03628,3002358.0
2008-08-08 07:20:00,2.03635,2.03651,2.03632,2.03651,4333298.0
2008-08-08 07:21:00,2.03651,2.03668,2.0365,2.03651,4642090.0
2008-08-08 07:22:00,2.03655,2.03679,2.03655,2.03673,6947742.0
2008-08-08 07:23:00,2.03682,2.03727,2.03682,2.03713,7070892.0
2008-08-08 07:24:00,2.03707,2.03735,2.03707,2.03735,5642229.0
2008-08-08 07:25:00,2.03737,2.03737,2.03718,2.03722,5270158.0
2008-08-08 07:26:00,2.03719,2.03719,2.03704,2.03708,4973606.0
2008-08-08 07:27:00,2.03716,2.03732,2.03712,2.03729,2808250.0
2008-08-08 07:28:00,2.03708,2.03708,2.03669,2.03669,17695245.0
2008-08-08 07:29:00,2.03666,2.03672,2.03643,2.03643,7708127.0
2008-08-08 07:30:00,2.03631,2.03635,2.0362,2.03632,9643018.0
2008-08-08 07:31:00,2.03625,2.03651,2.03625,2.03648,3436755.0
2008-08-08 07:32:00,2.03658,2.03658,2.03637,2.03637,4201685.0
2008-08-08 07:33:00,2.03648,2.03685,2.03644,2.03685,2158405.0
2008-08-08 07:34:00,2.03682,2.03682,2.03604,2.03604,10991021.0
2008-08-08 07:35:00,2.03571,2.03571,2.03515,2.03531,2805176.0
2008-08-08 07:36:00,2.03533,2.03559,2.03533,2.03559,4967265.0
2008-08-08 07:37:00,2.03544,2.03565,2.03544,2.03556,11059193.0
2008-08-08 07:38:00,2.0354,2.03582,2.0354,2.03582,1813927.0
2008-08-08 07:39:00,2.03603,2.03611,2.03574,2.03574,3399552.0
2008-08-08 07:40:00,2.03569,2.03569,2.03509,2.03509,1641264.0
2008-08-08 07:41:00,2.03515,2.03523,2.03508,2.03514,5445017.0
2008-08-08 07:42:00,2.03497,2.03502,2.03484,2.03502,4088201.0
2008-08-08 07:43:00,2.03509,2.03518,2.03507,2.03518,4819238.0
2008-08-08 07:44:00,2.03497,2.03499,2.03492,2.03494,35302409.0
2008-08-08 07:45:00,2.03505,2.03519,2.03499,2.03499,2370809.0
2008-08-08 07:46:00,2.03496,2.03496,2.03484,2.03484,3676829.0
2008-08-08 07:47:00,2.03489,2.03502,2.03489,2.03498,7868067.0
2008-08-08 07:48:00,2.03502,2.03507,2.03496,2.03496,3537557.0
2008-08-08 07:49:00,2.03517,2.03578,2.03517,2.03578,12103754.0
2008-08-08 07:50:00,2.03574,2.03574,2.03555,2.03571,7809317.0
2008-08-08 07:51:00,2.03574,2.03599,2.03574,2.03585,9074721.0
2008-08-08 07:52:00,2.03583,2.03641,2.03573,2.03641,6381004.0
2008-08-08 07:53:00,2.03666,2.03671,2.03654,2.03654,4028184.0
2008-08-08 07:54:00,2.03631,2.03631,2.03574,2.03584,9351722.0
2008-08-08 07:55:00,2.03554,2.03554,2.03512,2.03512,3279667.0
2008-08-08 07:56:00,2.03516,2.03549,2.03514,2.03516,16430678.0
2008-08-08 07:57:00,2.03513,2.03541,2.03506,2.03541,7560640.0
2008-08-08 07:58:00,2.03553,2.03564,2.03538,2.03564,2888944.0
2008-08-08 07:59:00,2.03558,2.03558,2.03525,2.03546,1451611.0
2008-08-08 08:00:00,2.03564,2.03575,2.03564,2.03566,4641423.0
2008-08-08 08:01:00,2.03584,2.03631,2.03584,2.03631,11547049.0
2008-08-08 08:02:00,2.03631,2.03646,2.03628,2.03646,2608462.0
2008-08-08 08:03:00,2.0367,2.03693,2.03665,2.03665,4974288.0
2008-08-08 08:04:00,2.03666,2.03666,2.03643,2.03651,3907147.0
2008-08-08 08:05:00,2.03656,2.03706,2.03656,2.03706,8695257.0
2008-08-08 08:06:00,2.037,2.037,2.03628,2.03678,1001957.0
2008-08-08 08:07:00,2.03688,2.03719,2.03688,2.03719,8267601.0
2008-08-08 08:08:00,2.03719,2.03727,2.03709,2.03716,7422037.0
2008-08-08 08:09:00,2.03714,2.03744,2.03714,2.03744,5808198.0
2008-08-08 08:10:00,2.03746,2.03765,2.03746,2.03765,1556544.0
2008-08-08 08:11:00,2.03766,2.0378,2.03751,2.03771,2494258.0
2008-08-08 08:12:00,2.03766,2.03777,2.03766,2.03767,3442128.0
2008-08-08 08:13:00,2.03776,2.03817,2.03776,2.03817,3068687.0
2008-08-08 08:14:00,2.03809,2.0383,2.03805,2.03828,6315548.0
2008-08-08 08:15:00,2.03835,2.03846,2.03832,2.03832,9802597.0
2008-08-08 08:16:00,2.03822,2.03822,2.03767,2.03767,6775339.0
2008-08-08 08:17:00,2.03725,2.03728,2.03707,2.03711,4160280.0
2008-08-08 08:18:00,2.03717,2.03744,2.03716,2.03716,22660990.0
2008-08-08 08:19:00,2.03704,2.03704,2.03633,2.03633,5869871.0
2008-08-08 08:20:00,2.0363,2.03679,2.0363,2.03679,7109311.0
2008-08-08 08:21:00,2.03706,2.03729,2.03706,2.03729,3822670.0
2008-08-08 08:22:00,2.03738,2.03779,2.03738,2.03765,8154273.0
2008-08-08 08:23:00,2.03774,2.03809,2.03774,2.03809,2498029.0
2008-08-08 08:24:00,2.03801,2.03801,2.03731,2.03775,2930076.0
2008-08-08 08:25:00,2.03777,2.03796,2.03761,2.03796,8044257.0
2008-08-08 08:26:00,2.0381,2.0381,2.03796,2.03806,5819709.0
2008-08-08 08:27:00,2.03818,2.03838,2.03818,2.03822,6178936.0
2008-08-08 08:28:00,2.03811,2.03811,2.03792,2.03794,7297939.0
2008-08-08 08:29:00,2.03803,2.0382,2.03763,2.0379,19583943.0
2008-08-08 08:30:00,2.03799,2.03839,2.03799,2.03839,4309412.0
2008-08-08 08:31:00,2.03839,2.03839,2.03778,2.03778,15264152.0
2008-08-08 08:32:00,2.03754,2.03754,2.03694,2.03721,5259775.0
2008-08-08 08:33:00,2.03742,2.03773,2.03742,2.03773,5778780.0
2008-08-08 08:34:00,2.03765,2.03765,2.03736,2.03762,8542650.0
2008-08-08 08:35:00,2.03758,2.03781,2.03758,2.03781,5931968.0
2008-08-08 08:36:00,2.03789,2.03803,2.03789,2.03794,7916324.0
2008-08-08 08:37:00,2.03788,2.03788,2.0377,2.03777,10962085.0
2008-08-08 08:38:00,2.03788,2.0379,2.03783,2.03786,4457384.0
2008-08-08 08:39:00,2.03795,2.03835,2.03787,2.03835,6888618.0
2008-08-08 08:40:00,2.03829,2.03839,2.03816,2.03829,3347373.0
2008-08-08 08:41:00,2.03831,2.03851,2.03831,2.03851,2865606.0
2008-08-08 08:42:00,2.0384,2.03857,2.03822,2.03845,5250319.0
2008-08-08 08:43:00,2.0384,2.0384,2.03822,2.0383,2760413.0
2008-08-08 08:44:00,2.03842,2.03852,2.03837,2.03843,10644943.0
2008-08-08 08:45:00,2.03836,2.03854,2.03812,2.03854,7352578.0
2008-08-08 08:46:00,2.03859,2.03883,2.03853,2.03881,7016210.0
2008-08-08 08:47:00,2.03905,2.03933,2.03905,2.03933,9611643.0
2008-08-08 08:48:00,2.03933,2.03933,2.03897,2.03913,9502910.0
2008-08-08 08:49:00,2.03893,2.03893,2.03863,2.03863,3292503.0
2008-08-08 08:50:00,2.03855,2.03855,2.03814,2.03814,5397889.0
2008-08-08 08:51:00,2.03801,2.03801,2.0373,2.0373,9409693.0
2008-08-08 08:52:00,2.03716,2.03726,2.03678,2.03678,5064292.0
2008-08-08 08:53:00,2.0364,2.0364,2.036,2.03631,3969051.0
2008-08-08 08:54:00,2.03638,2.03642,2.03619,2.03619,17751588.0
2008-08-08 08:55:00,2.03623,2.03623,2.03593,2.03593,19605015.0
2008-08-08 08:56:00,2.03587,2.03587,2.03529,2.03529,11409001.0
2008-08-08 08:57:00,2.03527,2.03542,2.03518,2.03539,4924386.0
2008-08-08 08:58:00,2.03553,2.0357,2.03543,2.03543,2366496.0
2008-08-08 08:59:00,2.03535,2.03572,2.03517,2.03572,12834392.0
2008-08-08 09:00:00,2.03551,2.03561,2.03533,2.03558,11399379.0
2008-08-08 09:01:00,2.03566,2.03588,2.03424,2.0354,1141819.0
2008-08-08 09:02:00,2.03532,2.03532,2.03498,2.03498,4895421.0
2008-08-08 09:03:00,2.03506,2.03527,2.03494,2.03494,10052115.0
2008-08-08 09:04:00,2.03501,2.03574,2.03501,2.03574,6051024.0
2008-08-08 09:05:00,2.0356,2.0356,2.0348,2.0348,5448518.0
2008-08-08 09:06:00,2.03471,2.03507,2.03471,2.03486,11186537.0
2008-08-08 09:07:00,2.03501,2.03568,2.03501,2.03548,3702025.0
2008-08-08 09:08:00,2.03542,2.03544,2.03498,2.03544,9409071.0
2008-08-08 09:09:00,2.03554,2.03672,2.03554,2.03672,2080792.0
2008-08-08 09:10:00,2.03674,2.03707,2.03654,2.03659,6362868.0
2008-08-08 09:11:00,2.03658,2.03658,2.03603,2.03603,5810623.0
2008-08-08 09:12:00,2.03611,2.03663,2.03611,2.03654,8323676.0
2008-08-08 09:13:00,2.0367,2.03679,2.03662,2.03662,1719017.0
2008-08-08 09:14:00,2.03666,2.03681,2.03625,2.03651,3014215.0
2008-08-08 09:15:00,2.03643,2.03643,2.03582,2.03582,3236812.0
2008-08-08 09:16:00,2.03563,2.0358,2.0349,2.03491,12123555.0
2008-08-08 09:17:00,2.03501,2.03501,2.03462,2.03495,18786142.0
2008-08-08 09:18:00,2.03495,2.03495,2.03443,2.03443,1453050.0
2008-08-08 09:19:00,2.03433,2.03503,2.034,2.03503,29020221.0
2008-08-08 09:20:00,2.03525,2.03591,2.03505,2.03589,6103846.0
2008-08-08 09:21:00,2.03565,2.03565,2.03442,2.03442,15533603.0
2008-08-08 09:22:00,2.03436,2.03436,2.0336,2.03364,13711616.0
2008-08-08 09:23:00,2.03379,2.034,2.03336,2.03336,4169437.0
2008-08-08 09:24:00,2.03324,2.03375,2.03312,2.03375,30788591.0
2008-08-08 09:25:00,2.03388,2.03452,2.03373,2.03452,4315960.0
2008-08-08 09:26:00,2.03467,2.03495,2.0345,2.0349,3908478.0
2008-08-08 09:27:00,2.03493,2.03498,2.03449,2.03484,13412900.0
2008-08-08 09:28:00,2.03476,2.03533,2.03476,2.03533,9310508.0
2008-08-08 09:29:00,2.03549,2.03558,2.03509,2.03527,2839402.0
2008-08-08 09:30:00,2.0355,2.03594,2.03546,2.03582,3256209.0
2008-08-08 09:31:00,2.03596,2.03599,2.03529,2.03529,20143085.0
2008-08-08 09:32:00,2.03514,2.03564,2.03514,2.03564,2314728.0
2008-08-08 09:33:00,2.0357,2.0357,2.03535,2.0355,13865521.0
2008-08-08 09:34:00,2.03566,2.03566,2.03494,2.03514,19476458.0
2008-08-08 09:35:00,2.03525,2.03557,2.03507,2.03515,3023986.0
2008-08-08 09:36:00,2.03507,2.03507,2.03474,2.03493,4033178.0
2008-08-08 09:37:00,2.03492,2.03539,2.03488,2.03539,1956333.0
2008-08-08 09:38:00,2.03566,2.03589,2.03543,2.03567,1444385.0
2008-08-08 09:39:00,2.03586,2.0361,2.03577,2.0361,3329049.0
2008-08-08 09:40:00,2.03635,2.03647,2.0361,2.0361,17214064.0
2008-08-08 09:41:00,2.03577,2.03577,2.0352,2.03558,6338744.0
2008-08-08 09:42:00,2.0356,2.03627,2.03547,2.03627,7746162.0
2008-08-08 09:43:00,2.03638,2.03661,2.03622,2.03647,6218789.0
2008-08-08 09:44:00,2.03637,2.03637,2.03585,2.03598,2315669.0
2008-08-08 09:45:00,2.03591,2.03607,2.0356,2.03587,1037576.0
2008-08-08 09:46:00,2.03597,2.03622,2.03597,2.03598,3861159.0
2008-08-08 09:47:00,2.03599,2.03628,2.0359,2.03617,6958054.0
2008-08-08 09:48:00,2.03684,2.03695,2.03629,2.03629,9618924.0
2008-08-08 09:49:00,2.03621,2.03714,2.03621,2.03679,41981054.0
2008-08-08 09:50:00,2.03657,2.03663,2.03615,2.03663,12100568.0
2008-08-08 09:51:00,2.0365,2.0365,2.03607,2.03631,8521050.0
2008-08-08 09:52:00,2.03647,2.03674,2.03624,2.03633,23273085.0
2008-08-08 09:53:00,2.03622,2.03671,2.03611,2.03628,8647804.0
2008-08-08 09:54:00,2.03639,2.03703,2.03639,2.03682,22223947.0
2008-08-08 09:55:00,2.03706,2.03765,2.03706,2.03723,6020306.0
2008-08-08 09:56:00,2.0373,2.03783,2.03711,2.03711,2840702.0
2008-08-08 09:57:00,2.03757,2.038,2.03757,2.03789,9026499.0
2008-08-08 09:58:00,2.03807,2.03825,2.03788,2.03825,5667737.0
2008-08-08 09:59:00,2.03853,2.03882,2.03781,2.03781,5436552.0
2008-08-08 10:00:00,2.03807,2.03886,2.03807,2.03886,4568537.0
2008-08-08 10:01:00,2.03884,2.03884,2.03848,2.03869,28233779.0
2008-08-08 10:02:00,2.03849,2.03849,2.03802,2.03806,40703854.0
2008-08-08 10:03:00,2.03769,2.03852,2.03769,2.03818,3824608.0
2008-08-08 10:04:00,2.03824,2.03863,2.03824,2.03855,6585139.0
2008-08-08 10:05:00,2.03869,2.03912,2.03852,2.03857,2519623.0
2008-08-08 10:06:00,2.03853,2.03853,2.03817,2.03817,5529912.0
2008-08-08 10:07:00,2.03805,2.03815,2.03765,2.03815,11537816.0
2008-08-08 10:08:00,2.03786,2.03794,2.03773,2.03794,4772302.0
2008-08-08 10:09:00,2.03811,2.03836,2.03796,2.03811,8119622.0
2008-08-08 10:10:00,2.03814,2.03879,2.03803,2.03879,5702391.0
2008-08-08 10:11:00,2.03887,2.0393,2.03887,2.0393,2701638.0
2008-08-08 10:12:00,2.03919,2.03919,2.03859,2.03891,12179901.0
2008-08-08 10:13:00,2.03853,2.03886,2.03837,2.03871,28656682.0
2008-08-08 10:14:00,2.03857,2.03864,2.0382,2.03864,6095460.0
2008-08-08 10:15:00,2.0388,2.03905,2.03841,2.03841,14546888.0
2008-08-08 10:16:00,2.03818,2.03836,2.03802,2.03802,1872193.0
2008-08-08 10:17:00,2.03819,2.03838,2.03756,2.0378,3996352.0
2008-08-08 10:18:00,2.03767,2.0378,2.03745,2.03775,2628505.0
2008-08-08 10:19:00,2.03779,2.03811,2.03779,2.03795,12114801.0
2008-08-08 10:20:00,2.03812,2.03863,2.03763,2.03763,4761222.0
2008-08-08 10:21:00,2.03776,2.03807,2.03767,2.03791,33931112.0
2008-08-08 10:22:00,2.0377,2.038,2.03741,2.03769,8567690.0
2008-08-08 10:23:00,2.03773,2.03773,2.03696,2.03755,22651444.0
2008-08-08 10:24:00,2.03764,2.03794,2.03764,2.03789,3442383.0
2008-08-08 10:25:00,2.03759,2.03759,2.03717,2.03729,8900698.0
2008-08-08 10:26:00,2.03724,2.03759,2.03652,2.03759,6366014.0
2008-08-08 10:27:00,2.03773,2.03782,2.03734,2.03762,2376950.0
2008-08-08 10:28:00,2.03763,2.03763,2.03706,2.03719,19711258.0
2008-08-08 10:29:00,2.03716,2.0372,2.03671,2.03677,17640000.0
2008-08-08 10:30:00,2.03679,2.03679,2.03631,2.03662,7010162.0
2008-08-08 10:31:00,2.03658,2.03696,2.03645,2.03645,9267970.0
2008-08-08 10:32:00,2.03652,2.03661,2.036,2.036,13553642.0
2008-08-08 10:33:00,2.03601,2.03606,2.03563,2.03606,5273691.0
2008-08-08 10:34:00,2.03583,2.03619,2.03547,2.03607,5973716.0
2008-08-08 10:35:00,2.03593,2.03627,2.03573,2.03602,5636702.0
2008-08-08 10:36:00,2.03599,2.03599,2.03555,2.03584,39736281.0
2008-08-08 10:37:00,2.03581,2.03626,2.03578,2.03626,11125996.0
2008-08-08 10:38:00,2.03608,2.03609,2.03554,2.03554,7668552.0
2008-08-08 10:39:00,2.03547,2.03593,2.03526,2.03592,6261898.0
2008-08-08 10:40:00,2.03604,2.03605,2.03576,2.03582,8785498.0
2008-08-08 10:41:00,2.03588,2.03613,2.03581,2.03605,4291004.0
2008-08-08 10:42:00,2.03614,2.03614,2.03575,2.03587,13524413.0
2008-08-08 10:43:00,2.03585,2.03588,2.03558,2.03573,191514870.0
2008-08-08 10:44:00,2.03579,2.03587,2.03544,2.03544,3486165.0
2008-08-08 10:45:00,2.0355,2.03619,2.0355,2.03619,16118133.0
2008-08-08 10:46:00,2.03626,2.03635,2.03611,2.03631,4828595.0
2008-08-08 10:47:00,2.03618,2.03626,2.03581,2.03598,6596901.0
2008-08-08 10:48:00,2.03602,2.03614,2.03548,2.03614,4491679.0
2008-08-08 10:49:00,2.03612,2.03612,2.03565,2.03576,7716022.0
2008-08-08 10:50:00,2.03574,2.03604,2.03549,2.0359,3604249.0
2008-08-08 10:51:00,2.03591,2.03591,2.03546,2.03586,7331288.0
2008-08-08 10:52:00,2.03579,2.03587,2.03449,2.03546,3413992.0
2008-08-08 10:53:00,2.03539,2.03553,2.03503,2.03508,6381583.0
2008-08-08 10:54:00,2.03504,2.03524,2.0349,2.03501,8070009.0
2008-08-08 10:55:00,2.03494,2.03529,2.0349,2.03506,4877114.0
2008-08-08 10:56:00,2.03486,2.03486,2.03438,2.03442,5168906.0
2008-08-08 10:57:00,2.03438,2.03455,2.034,2.034,3688077.0
2008-08-08 10:58:00,2.03401,2.03401,2.0332,2.0332,918093.0
2008-08-08 10:59:00,2.03299,2.03299,2.03253,2.03284,7822538.0
2008-08-08 11:00:00,2.0328,2.03302,2.03243,2.03281,1099080.0
2008-08-08 11:01:00,2.03286,2.03306,2.03286,2.033,7866084.0
2008-08-08 11:02:00,2.03287,2.03287,2.0324,2.03256,3056585.0
2008-08-08 11:03:00,2.03244,2.03249,2.03178,2.03178,11009137.0
2008-08-08 11:04:00,2.0318,2.0318,2.03155,2.03174,3517385.0
2008-08-08 11:05:00,2.03175,2.03227,2.0316,2.03227,2678635.0
2008-08-08 11:06:00,2.03246,2.03254,2.03204,2.03228,2804570.0
2008-08-08 11:07:00,2.03221,2.0324,2.03195,2.0324,12811797.0
2008-08-08 11:08:00,2.03257,2.03258,2.03238,2.03258,4697287.0
2008-08-08 11:09:00,2.03266,2.03279,2.03249,2.03249,8996522.0
2008-08-08 11:10:00,2.03255,2.03276,2.03255,2.03276,3728441.0
2008-08-08 11:11:00,2.03289,2.0339,2.03289,2.0339,16930865.0
2008-08-08 11:12:00,2.03404,2.03405,2.03379,2.03393,9792265.0
2008-08-08 11:13:00,2.03407,2.03439,2.034,2.03424,4228058.0
2008-08-08 11:14:00,2.0344,2.03456,2.03424,2.03424,8171408.0
2008-08-08 11:15:00,2.03457,2.03529,2.03457,2.0352,10023735.0
2008-08-08 11:16:00,2.03493,2.03493,2.03417,2.03446,4431942.0
2008-08-08 11:17:00,2.03447,2.03458,2.03419,2.03419,9053024.0
2008-08-08 11:18:00,2.03399,2.03399,2.03317,2.03317,3812203.0
2008-08-08 11:19:00,2.0333,2.0335,2.03329,2.03332,28933440.0
2008-08-08 11:20:00,2.0333,2.03383,2.03319,2.03374,3359531.0
2008-08-08 11:21:00,2.03378,2.03431,2.03354,2.03431,8683400.0
2008-08-08 11:22:00,2.03442,2.03484,2.03442,2.03484,24688419.0
2008-08-08 11:23:00,2.03478,2.03522,2.03456,2.03522,14191362.0
2008-08-08 11:24:00,2.03513,2.03514,2.03494,2.03495,5100143.0
2008-08-08 11:25:00,2.03497,2.03508,2.03472,2.03502,24196574.0
2008-08-08 11:26:00,2.03514,2.03546,2.03507,2.03529,11980932.0
2008-08-08 11:27:00,2.03506,2.03506,2.03469,2.03469,7286204.0
2008-08-08 11:28:00,2.03484,2.03515,2.03464,2.03515,5468918.0
2008-08-08 11:29:00,2.03523,2.03541,2.03497,2.03497,1368291.0
2008-08-08 11:30:00,2.03497,2.03501,2.03462,2.03481,3820546.0
2008-08-08 11:31:00,2.03501,2.03517,2.03483,2.03486,13729671.0
2008-08-08 11:32:00,2.03494,2.03501,2.03448,2.03463,6101356.0
2008-08-08 11:33:00,2.03476,2.03598,2.03476,2.03598,1468927.0
2008-08-08 11:34:00,2.03597,2.03651,2.03597,2.03651,11082568.0
2008-08-08 11:35:00,2.03655,2.03655,2.03635,2.03644,4926989.0
2008-08-08 11:36:00,2.03625,2.03639,2.03609,2.03639,6590146.0
2008-08-08 11:37:00,2.03665,2.03686,2.03665,2.03674,20384543.0
2008-08-08 11:38:00,2.0368,2.03705,2.03671,2.03671,6546104.0
2008-08-08 11:39:00,2.03673,2.03673,2.03566,2.0358,9919676.0
2008-08-08 11:40:00,2.03553,2.03553,2.03489,2.03489,13722486.0
2008-08-08 11:41:00,2.03456,2.03456,2.0341,2.03447,3044593.0
2008-08-08 11:42:00,2.03462,2.03512,2.03462,2.03505,2614408.0
2008-08-08 11:43:00,2.035,2.03521,2.03457,2.03485,16793922.0
2008-08-08 11:44:00,2.03482,2.03482,2.0345,2.0345,1737765.0
2008-08-08 11:45:00,2.0345,2.0345,2.03399,2.03401,2229264.0
2008-08-08 11:46:00,2.03406,2.03416,2.03385,2.03416,5083149.0
2008-08-08 11:47:00,2.0342,2.03436,2.03389,2.03405,16126442.0
2008-08-08 11:48:00,2.03415,2.0342,2.03378,2.03378,9229928.0
2008-08-08 11:49:00,2.03355,2.03355,2.0327,2.0327,2814765.0
2008-08-08 11:50:00,2.03263,2.03326,2.03263,2.03326,5358604.0
2008-08-08 11:51:00,2.03325,2.0336,2.03305,2.03354,3612138.0
2008-08-08 11:52:00,2.03359,2.03359,2.03297,2.03297,3404352.0
2008-08-08 11:53:00,2.03294,2.03302,2.0326,2.03283,3380359.0
2008-08-08 11:54:00,2.03296,2.03297,2.03216,2.03281,10400503.0
2008-08-08 11:55:00,2.03299,2.03366,2.03299,2.03366,2317498.0
2008-08-08 11:56:00,2.03366,2.03366,2.03339,2.03347,14240088.0
2008-08-08 11:57:00,2.03347,2.03383,2.03342,2.03353,4078821.0
2008-08-08 11:58:00,2.03331,2.03367,2.03326,2.03363,2563705.0
2008-08-08 11:59:00,2.0335,2.0335,2.03272,2.03272,22065286.0
2008-08-08 12:00:00,2.03256,2.03256,2.03162,2.03179,2827721.0
2008-08-08 12:01:00,2.03194,2.03338,2.03194,2.03317,11756901.0
2008-08-08 12:02:00,2.03324,2.03324,2.03258,2.03258,2714684.0
2008-08-08 12:03:00,2.0325,2.03289,2.03208,2.03289,3443497.0
2008-08-08 12:04:00,2.03266,2.03278,2.03224,2.0326,16229082.0
2008-08-08 12:05:00,2.03244,2.03357,2.03242,2.03357,5369026.0
2008-08-08 12:06:00,2.03398,2.03432,2.03346,2.03346,3042181.0
2008-08-08 12:07:00,2.03341,2.03347,2.0328,2.03315,7642727.0
2008-08-08 12:08:00,2.03327,2.03488,2.03327,2.03488,4380290.0
2008-08-08 12:09:00,2.03486,2.03536,2.03486,2.03536,3773288.0
2008-08-08 12:10:00,2.0355,2.03564,2.03534,2.03546,4613576.0
2008-08-08 12:11:00,2.0355,2.03616,2.0355,2.03569,3885009.0
2008-08-08 12:12:00,2.03585,2.03585,2.03495,2.03495,4919368.0
2008-08-08 12:13:00,2.03515,2.03539,2.03473,2.03539,6661436.0
2008-08-08 12:14:00,2.03524,2.03537,2.03502,2.03537,5292720.0
2008-08-08 12:15:00,2.03549,2.03577,2.03549,2.0357,23036639.0
2008-08-08 12:16:00,2.03545,2.03577,2.03528,2.03534,12198055.0
2008-08-08 12:17:00,2.03555,2.03611,2.03514,2.03514,13290476.0
2008-08-08 12:18:00,2.03514,2.0356,2.03486,2.03559,2839947.0
2008-08-08 12:19:00,2.03566,2.03601,2.03542,2.03601,5989869.0
2008-08-08 12:20:00,2.03614,2.03651,2.03612,2.03643,14300572.0
2008-08-08 12:21:00,2.03644,2.03712,2.03644,2.03703,8397991.0
2008-08-08 12:22:00,2.03671,2.03703,2.03627,2.0369,9396180.0
2008-08-08 12:23:00,2.03676,2.03703,2.03634,2.03703,12151339.0
2008-08-08 12:24:00,2.03697,2.0371,2.03654,2.03703,4012828.0
2008-08-08 12:25:00,2.03729,2.03759,2.03683,2.03709,13848201.0
2008-08-08 12:26:00,2.037,2.03721,2.03675,2.03718,5447926.0
2008-08-08 12:27:00,2.03701,2.03701,2.03664,2.03686,6657158.0
2008-08-08 12:28:00,2.03686,2.0378,2.03686,2.0378,12327419.0
2008-08-08 12:29:00,2.0378,2.03807,2.0378,2.03806,3327729.0
2008-08-08 12:30:00,2.03802,2.03859,2.03802,2.03859,17216437.0
2008-08-08 12:31:00,2.03864,2.03899,2.03815,2.03895,5086787.0
2008-08-08 12:32:00,2.03891,2.03949,2.03891,2.03949,4238656.0
2008-08-08 12:33:00,2.03949,2.03991,2.03949,2.03991,4568314.0
2008-08-08 12:34:00,2.03991,2.04029,2.03915,2.03915,12002885.0
2008-08-08 12:35:00,2.03909,2.03921,2.03768,2.03921,7652792.0
2008-08-08 12:36:00,2.03927,2.03975,2.03923,2.03975,16267449.0
2008-08-08 12:37:00,2.03979,2.04009,2.03975,2.04009,9693883.0
2008-08-08 12:38:00,2.04016,2.04047,2.04016,2.04047,4173336.0
2008-08-08 12:39:00,2.04056,2.04084,2.04056,2.04084,2904085.0
2008-08-08 12:40:00,2.04083,2.04111,2.04083,2.04104,2362412.0
2008-08-08 12:41:00,2.04109,2.04171,2.04109,2.04171,9260966.0
2008-08-08 12:42:00,2.04179,2.04208,2.04179,2.04208,12420819.0
2008-08-08 12:43:00,2.04214,2.04247,2.04194,2.04197,5680499.0
2008-08-08 12:44:00,2.04193,2.04201,2.04177,2.04201,8160024.0
2008-08-08 12:45:00,2.04213,2.04307,2.04213,2.04307,14131394.0
2008-08-08 12:46:00,2.0432,2.04374,2.0432,2.04364,3829072.0
2008-08-08 12:47:00,2.04369,2.04398,2.04348,2.04369,9942422.0
2008-08-08 12:48:00,2.04358,2.04415,2.04334,2.04415,2727906.0
2008-08-08 12:49:00,2.04422,2.04491,2.04391,2.04491,7895118.0
2008-08-08 12:50:00,2.0451,2.04534,2.04463,2.04526,3094372.0
2008-08-08 12:51:00,2.04524,2.04524,2.0446,2.04469,6053976.0
2008-08-08 12:52:00,2.0448,2.04509,2.04437,2.04492,14684357.0
2008-08-08 12:53:00,2.04512,2.04536,2.04482,2.04536,3092998.0
2008-08-08 12:54:00,2.04549,2.04586,2.04543,2.04543,4039591.0
2008-08-08 12:55:00,2.04539,2.04543,2.04467,2.04467,5682504.0
2008-08-08 12:56:00,2.04472,2.04518,2.04442,2.04442,5268872.0
2008-08-08 12:57:00,2.04416,2.04416,2.04237,2.04237,5466708.0
2008-08-08 12:58:00,2.04303,2.04359,2.04303,2.04341,8065690.0
2008-08-08 12:59:00,2.04349,2.04355,2.0432,2.0432,2365439.0
2008-08-08 13:00:00,2.04284,2.0431,2.04258,2.0431,5533319.0
2008-08-08 13:01:00,2.04322,2.04391,2.04322,2.04391,15923029.0
2008-08-08 13:02:00,2.04401,2.04477,2.04401,2.04477,4536619.0
2008-08-08 13:03:00,2.04488,2.04573,2.04488,2.04573,6252747.0
2008-08-08 13:04:00,2.04589,2.04661,2.04589,2.04661,3354807.0
2008-08-08 13:05:00,2.04685,2.04749,2.04682,2.04749,7376436.0
2008-08-08 13:06:00,2.04767,2.04825,2.04767,2.04825,5463874.0
2008-08-08 13:07:00,2.04851,2.04969,2.04851,2.04969,9219156.0
2008-08-08 13:08:00,2.04982,2.05101,2.04982,2.05101,2533469.0
2008-08-08 13:09:00,2.05103,2.05106,2.05076,2.05104,24273558.0
2008-08-08 13:10:00,2.051,2.05114,2.05075,2.05075,4358707.0
2008-08-08 13:11:00,2.05079,2.05079,2.04978,2.04978,31521049.0
2008-08-08 13:12:00,2.04963,2.04963,2.04868,2.04879,7224697.0
2008-08-08 13:13:00,2.04885,2.04914,2.04866,2.04871,3693209.0
2008-08-08 13:14:00,2.0488,2.04953,2.0488,2.04953,44803016.0
2008-08-08 13:15:00,2.04956,2.04986,2.04956,2.04986,5355458.0
2008-08-08 13:16:00,2.0499,2.05032,2.04981,2.0501,18409525.0
2008-08-08 13:17:00,2.05001,2.05001,2.04914,2.04914,2107395.0
2008-08-08 13:18:00,2.04914,2.04914,2.04843,2.04843,3251443.0
2008-08-08 13:19:00,2.04831,2.04832,2.0479,2.0479,2476472.0
2008-08-08 13:20:00,2.04809,2.04886,2.04809,2.04886,3985487.0
2008-08-08 13:21:00,2.04894,2.04935,2.04894,2.04935,20335378.0
2008-08-08 13:22:00,2.04971,2.05059,2.04959,2.05057,2994568.0
2008-08-08 13:23:00,2.05058,2.05086,2.0503,2.05086,3519532.0
2008-08-08 13:24:00,2.05094,2.05116,2.05087,2.05116,4072735.0
2008-08-08 13:25:00,2.05119,2.05162,2.05119,2.05162,7614207.0
2008-08-08 13:26:00,2.05144,2.05144,2.05039,2.05061,4990990.0
2008-08-08 13:27:00,2.05038,2.05061,2.05019,2.05061,16217887.0
2008-08-08 13:28:00,2.05069,2.05101,2.05053,2.05083,8105784.0
2008-08-08 13:29:00,2.05109,2.05146,2.0509,2.0509,11586625.0
2008-08-08 13:30:00,2.05086,2.05089,2.05061,2.05061,9660922.0
2008-08-08 13:31:00,2.05058,2.05058,2.05026,2.05026,12399857.0
2008-08-08 13:32:00,2.04992,2.05017,2.04935,2.04935,3211628.0
2008-08-08 13:33:00,2.04928,2.04954,2.04908,2.04938,2771052.0
2008-08-08 13:34:00,2.04899,2.0495,2.04899,2.04925,5737453.0
2008-08-08 13:35:00,2.04913,2.04976,2.04909,2.04925,15310437.0
2008-08-08 13:36:00,2.04913,2.04913,2.04863,2.04875,10082912.0
2008-08-08 13:37:00,2.04859,2.0488,2.04799,2.04831,22695689.0
2008-08-08 13:38:00,2.04828,2.04828,2.0479,2.04792,21548667.0
2008-08-08 13:39:00,2.04786,2.04791,2.04726,2.04753,6661220.0
2008-08-08 13:40:00,2.04758,2.04805,2.04749,2.04805,1784902.0
2008-08-08 13:41:00,2.04824,2.0489,2.04811,2.0486,6706816.0
2008-08-08 13:42:00,2.04823,2.04905,2.04823,2.04886,9516738.0
2008-08-08 13:43:00,2.04866,2.0491,2.04866,2.04899,15304769.0
2008-08-08 13:44:00,2.04893,2.04893,2.0481,2.0481,8636256.0
2008-08-08 13:45:00,2.04795,2.04814,2.04788,2.04814,5223793.0
2008-08-08 13:46:00,2.04831,2.04882,2.04831,2.04856,12539528.0
2008-08-08 13:47:00,2.04868,2.04893,2.04844,2.04844,12057506.0
2008-08-08 13:48:00,2.04859,2.04882,2.04833,2.04882,5937179.0
2008-08-08 13:49:00,2.04909,2.04951,2.04909,2.04942,5351016.0
2008-08-08 13:50:00,2.04941,2.04966,2.04895,2.04966,8269353.0
2008-08-08 13:51:00,2.04966,2.04967,2.04935,2.04957,15813190.0
2008-08-08 13:52:00,2.04952,2.04952,2.04893,2.04907,52927406.0
2008-08-08 13:53:00,2.04902,2.04915,2.04874,2.04915,7590431.0
2008-08-08 13:54:00,2.04949,2.04986,2.04933,2.04986,4618604.0
2008-08-08 13:55:00,2.05009,2.05076,2.05009,2.0501,6080878.0
2008-08-08 13:56:00,2.05026,2.05026,2.04984,2.05019,5084392.0
2008-08-08 13:57:00,2.05018,2.05018,2.05002,2.05013,11399481.0
2008-08-08 13:58:00,2.05017,2.05054,2.05009,2.05054,18751298.0
2008-08-08 13:59:00,2.05054,2.05054,2.05036,2.05036,2419803.0
2008-08-08 14:00:00,2.0504,2.0509,2.0504,2.0509,13305767.0
2008-08-08 14:01:00,2.05108,2.05151,2.05108,2.05151,40085972.0
2008-08-08 14:02:00,2.05151,2.05177,2.05125,2.05125,32565940.0
2008-08-08 14:03:00,2.0508,2.05083,2.05043,2.05043,2704267.0
2008-08-08 14:04:00,2.05058,2.05113,2.05046,2.05113,12686325.0
2008-08-08 14:05:00,2.05137,2.05162,2.05133,2.05133,14799092.0
2008-08-08 14:06:00,2.05136,2.05209,2.05136,2.05209,8066988.0
2008-08-08 14:07:00,2.05212,2.05231,2.05212,2.05226,1587980.0
2008-08-08 14:08:00,2.05229,2.05256,2.05229,2.0524,9440160.0
2008-08-08 14:09:00,2.0522,2.0522,2.05139,2.05139,6246743.0
2008-08-08 14:10:00,2.05138,2.05138,2.05125,2.0513,9672841.0
2008-08-08 14:11:00,2.05167,2.05189,2.05158,2.05158,7569861.0
2008-08-08 14:12:00,2.05158,2.05164,2.05144,2.05144,11049890.0
2008-08-08 14:13:00,2.05157,2.05173,2.05127,2.05127,9066979.0
2008-08-08 14:14:00,2.05096,2.05096,2.05049,2.05049,12337181.0
2008-08-08 14:15:00,2.05048,2.05048,2.04965,2.05018,4696844.0
2008-08-08 14:16:00,2.05019,2.05019,2.04983,2.04984,3126996.0
2008-08-08 14:17:00,2.04998,2.05054,2.04998,2.05054,19566268.0
2008-08-08 14:18:00,2.05043,2.05063,2.05013,2.05013,8197592.0
2008-08-08 14:19:00,2.05002,2.05002,2.04973,2.04973,22458023.0
2008-08-08 14:20:00,2.04939,2.04961,2.04939,2.0495,7550514.0
2008-08-08 14:21:00,2.0494,2.04943,2.04904,2.04904,3810509.0
2008-08-08 14:22:00,2.04894,2.04894,2.04865,2.04865,2063811.0
2008-08-08 14:23:00,2.04872,2.04872,2.04819,2.04819,1777075.0
2008-08-08 14:24:00,2.04822,2.04822,2.04765,2.04765,8648502.0
2008-08-08 14:25:00,2.04758,2.04795,2.04734,2.04795,4767201.0
2008-08-08 14:26:00,2.04831,2.0495,2.04831,2.0495,5367331.0
2008-08-08 14:27:00,2.04966,2.05047,2.04966,2.05047,7865652.0
2008-08-08 14:28:00,2.05047,2.05084,2.05032,2.05032,50329452.0
2008-08-08 14:29:00,2.05009,2.05009,2.04903,2.04903,2405764.0
2008-08-08 14:30:00,2.0489,2.04931,2.04889,2.04931,10858323.0
2008-08-08 14:31:00,2.04941,2.04983,2.04901,2.04983,9446313.0
2008-08-08 14:32:00,2.05007,2.05062,2.05007,2.05062,9565114.0
2008-08-08 14:33:00,2.05075,2.05075,2.0504,2.0504,15453946.0
2008-08-08 14:34:00,2.05021,2.05021,2.0499,2.05001,11200912.0
2008-08-08 14:35:00,2.05004,2.05011,2.04988,2.04988,19575258.0
2008-08-08 14:36:00,2.04976,2.04976,2.04945,2.04948,11677056.0
2008-08-08 14:37:00,2.04963,2.05006,2.04963,2.05006,5654659.0
2008-08-08 14:38:00,2.04996,2.05005,2.04945,2.04945,8466873.0
2008-08-08 14:39:00,2.04953,2.04983,2.04937,2.04983,4366210.0
2008-08-08 14:40:00,2.05007,2.05029,2.05007,2.05014,3514324.0
2008-08-08 14:41:00,2.0499,2.0499,2.04958,2.04963,8564914.0
2008-08-08 14:42:00,2.04979,2.05008,2.04963,2.04994,9410899.0
2008-08-08 14:43:00,2.04994,2.04994,2.04976,2.04987,16872287.0
2008-08-08 14:44:00,2.04992,2.05033,2.04984,2.05033,12169368.0
2008-08-08 14:45:00,2.05035,2.05105,2.05007,2.05007,9239721.0
2008-08-08 14:46:00,2.04987,2.04987,2.04913,2.04936,7856085.0
2008-08-08 14:47:00,2.04929,2.04929,2.04892,2.04892,647069.0
2008-08-08 14:48:00,2.04903,2.04931,2.04903,2.04931,14825265.0
2008-08-08 14:49:00,2.0493,2.04939,2.04913,2.04939,7318107.0
2008-08-08 14:50:00,2.04939,2.0498,2.04923,2.0498,2104806.0
2008-08-08 14:51:00,2.04967,2.04967,2.04944,2.04961,4956120.0
2008-08-08 14:52:00,2.04967,2.0497,2.04921,2.04953,10136511.0
2008-08-08 14:53:00,2.04945,2.04961,2.04944,2.04958,28836682.0
2008-08-08 14:54:00,2.04955,2.04955,2.04922,2.04928,2434914.0
2008-08-08 14:55:00,2.04912,2.04912,2.04863,2.04863,54286101.0
2008-08-08 14:56:00,2.04858,2.04886,2.04858,2.04879,3665802.0
2008-08-08 14:57:00,2.0488,2.0489,2.04869,2.04869,9099699.0
2008-08-08 14:58:00,2.04844,2.04844,2.0482,2.0482,5264510.0
2008-08-08 14:59:00,2.04826,2.04848,2.04821,2.04846,63714468.0
2008-08-08 15:00:00,2.04838,2.04852,2.04828,2.04852,10163702.0
2008-08-08 15:01:00,2.04867,2.0489,2.04867,2.04869,5865482.0
2008-08-08 15:02:00,2.04871,2.04871,2.04851,2.04858,7319105.0
2008-08-08 15:03:00,2.04845,2.04858,2.04843,2.04856,2678016.0
2008-08-08 15:04:00,2.04856,2.04869,2.0485,2.04868,11472325.0
2008-08-08 15:05:00,2.04876,2.04893,2.04876,2.04893,7911521.0
2008-08-08 15:06:00,2.04889,2.04926,2.04889,2.04926,7942154.0
2008-08-08 15:07:00,2.04919,2.04929,2.04894,2.04929,5477525.0
2008-08-08 15:08:00,2.04948,2.04989,2.04948,2.04989,6701339.0
2008-08-08 15:09:00,2.04996,2.05012,2.0499,2.0499,7187497.0
2008-08-08 15:10:00,2.0497,2.0497,2.04941,2.04952,7486756.0
2008-08-08 15:11:00,2.04974,2.04974,2.04952,2.04958,10388576.0
2008-08-08 15:12:00,2.04957,2.04995,2.04948,2.04995,36742798.0
2008-08-08 15:13:00,2.05002,2.05002,2.04976,2.04992,4064246.0
2008-08-08 15:14:00,2.04995,2.04995,2.04958,2.04958,6883613.0
2008-08-08 15:15:00,2.04982,2.05003,2.04982,2.05003,5854768.0
2008-08-08 15:16:00,2.04995,2.04995,2.0497,2.04989,7290485.0
2008-08-08 15:17:00,2.04981,2.04981,2.04963,2.04963,3645876.0
2008-08-08 15:18:00,2.04945,2.04976,2.04945,2.04976,3115453.0
2008-08-08 15:19:00,2.04984,2.05017,2.04984,2.05017,8411897.0
2008-08-08 15:20:00,2.05012,2.05012,2.0498,2.04981,7094364.0
2008-08-08 15:21:00,2.04949,2.04949,2.0491,2.04912,12712982.0
2008-08-08 15:22:00,2.049,2.049,2.0487,2.04876,13113515.0
2008-08-08 15:23:00,2.04889,2.04919,2.04889,2.04909,13449117.0
2008-08-08 15:24:00,2.04918,2.04944,2.04918,2.04937,5360034.0
2008-08-08 15:25:00,2.04935,2.04935,2.04918,2.0492,23789953.0
2008-08-08 15:26:00,2.04908,2.04908,2.04843,2.04843,6612303.0
2008-08-08 15:27:00,2.04843,2.04867,2.04843,2.04863,5834297.0
2008-08-08 15:28:00,2.0488,2.04914,2.0488,2.04901,18201367.0
2008-08-08 15:29:00,2.04882,2.04882,2.04844,2.04846,3861275.0
2008-08-08 15:30:00,2.04885,2.04916,2.04885,2.0491,3295913.0
2008-08-08 15:31:00,2.04911,2.04911,2.04885,2.04885,26392514.0
2008-08-08 15:32:00,2.04887,2.04892,2.04877,2.04891,9075221.0
2008-08-08 15:33:00,2.04898,2.049,2.04831,2.04831,2192430.0
2008-08-08 15:34:00,2.04863,2.04863,2.04835,2.04835,6496763.0
2008-08-08 15:35:00,2.04833,2.04851,2.04832,2.0484,5944055.0
2008-08-08 15:36:00,2.04838,2.04849,2.04834,2.04839,15099882.0
2008-08-08 15:37:00,2.04839,2.0486,2.04839,2.04855,5231191.0
2008-08-08 15:38:00,2.04839,2.04839,2.04779,2.04779,1724498.0
2008-08-08 15:39:00,2.04756,2.04756,2.04731,2.04749,2562231.0
2008-08-08 15:40:00,2.04753,2.04778,2.04742,2.04742,25897481.0
2008-08-08 15:41:00,2.04743,2.04756,2.04739,2.04756,12914011.0
2008-08-08 15:42:00,2.0477,2.04792,2.04752,2.04787,13325075.0
2008-08-08 15:43:00,2.04795,2.04797,2.04766,2.04766,9549333.0
2008-08-08 15:44:00,2.04752,2.04772,2.04752,2.04767,12318764.0
2008-08-08 15:45:00,2.04752,2.04752,2.04726,2.04744,4073921.0
2008-08-08 15:46:00,2.04752,2.04767,2.04752,2.04767,6435938.0
2008-08-08 15:47:00,2.04787,2.04854,2.04787,2.04854,28124306.0
2008-08-08 15:48:00,2.04882,2.04898,2.04882,2.04884,19265395.0
2008-08-08 15:49:00,2.04855,2.04855,2.04843,2.04855,3641347.0
2008-08-08 15:50:00,2.04845,2.04845,2.04791,2.04797,8421644.0
2008-08-08 15:51:00,2.04787,2.04799,2.0478,2.04795,9366743.0
2008-08-08 15:52:00,2.04793,2.04793,2.04757,2.04776,4734496.0
2008-08-08 15:53:00,2.04804,2.04822,2.04804,2.04814,2031071.0
2008-08-08 15:54:00,2.04805,2.04815,2.04777,2.04777,3009104.0
2008-08-08 15:55:00,2.04745,2.04745,2.0472,2.04741,18743618.0
2008-08-08 15:56:00,2.04745,2.04756,2.04711,2.04711,1910149.0
2008-08-08 15:57:00,2.04715,2.04734,2.04715,2.04731,1360079.0
2008-08-08 15:58:00,2.04718,2.04718,2.04662,2.04662,31356859.0
2008-08-08 15:59:00,2.04661,2.04691,2.04658,2.04691,5278394.0
2008-08-08 16:00:00,2.04686,2.04686,2.04642,2.04642,18773460.0
2008-08-08 16:01:00,2.04627,2.04657,2.04626,2.04657,4623170.0
2008-08-08 16:02:00,2.04686,2.04719,2.04686,2.04715,29503994.0
2008-08-08 16:03:00,2.04706,2.04726,2.04706,2.04719,3538889.0
2008-08-08 16:04:00,2.04703,2.04703,2.04638,2.04638,5918424.0
2008-08-08 16:05:00,2.04602,2.04602,2.04542,2.04542,7619801.0
2008-08-08 16:06:00,2.04534,2.04534,2.04466,2.04466,13449313.0
2008-08-08 16:07:00,2.04444,2.04523,2.04444,2.04523,4706247.0
2008-08-08 16:08:00,2.04538,2.04592,2.04538,2.04592,4137438.0
2008-08-08 16:09:00,2.04592,2.04637,2.04592,2.04631,4935443.0
2008-08-08 16:10:00,2.04626,2.04626,2.04589,2.04613,2669115.0
2008-08-08 16:11:00,2.04623,2.04639,2.04614,2.04614,11975853.0
2008-08-08 16:12:00,2.04619,2.04671,2.04619,2.04671,4541650.0
2008-08-08 16:13:00,2.047,2.04781,2.047,2.04781,6932432.0
2008-08-08 16:14:00,2.04797,2.0481,2.04784,2.04784,9621069.0
2008-08-08 16:15:00,2.04839,2.04859,2.04828,2.04828,8810321.0
2008-08-08 16:16:00,2.0481,2.0481,2.04764,2.04764,8715789.0
2008-08-08 16:17:00,2.04737,2.04737,2.04706,2.04716,4630131.0
2008-08-08 16:18:00,2.047,2.04718,2.04682,2.04718,6276463.0
2008-08-08 16:19:00,2.04741,2.04806,2.04741,2.04806,1581411.0
2008-08-08 16:20:00,2.04816,2.04818,2.04745,2.04768,4969840.0
2008-08-08 16:21:00,2.04756,2.04756,2.0466,2.0466,1835690.0
2008-08-08 16:22:00,2.04643,2.04643,2.04501,2.04501,4119509.0
2008-08-08 16:23:00,2.04517,2.04574,2.04517,2.04574,6347425.0
2008-08-08 16:24:00,2.04607,2.04647,2.04607,2.04647,5423310.0
2008-08-08 16:25:00,2.04638,2.04638,2.04571,2.04571,4312954.0
2008-08-08 16:26:00,2.04573,2.04573,2.04535,2.04536,9533281.0
2008-08-08 16:27:00,2.04535,2.04535,2.0448,2.04483,4010666.0
2008-08-08 16:28:00,2.04476,2.04476,2.04445,2.04445,9735256.0
2008-08-08 16:29:00,2.04444,2.04444,2.04392,2.04397,13676250.0
2008-08-08 16:30:00,2.04385,2.04385,2.04317,2.04331,3381778.0
2008-08-08 16:31:00,2.0433,2.04343,2.04267,2.04267,3278514.0
2008-08-08 16:32:00,2.04274,2.04274,2.04244,2.04244,5317341.0
2008-08-08 16:33:00,2.0423,2.04234,2.04182,2.04194,20824420.0
2008-08-08 16:34:00,2.04194,2.04194,2.04174,2.04174,6413298.0
2008-08-08 16:35:00,2.04163,2.04203,2.04163,2.04203,8309327.0
2008-08-08 16:36:00,2.04202,2.04223,2.04202,2.04207,4186502.0
2008-08-08 16:37:00,2.0421,2.04237,2.0421,2.04237,22403217.0
2008-08-08 16:38:00,2.04227,2.04227,2.04213,2.04216,3385900.0
2008-08-08 16:39:00,2.04214,2.04239,2.04214,2.04232,21222972.0
2008-08-08 16:40:00,2.0423,2.04248,2.0423,2.04242,2784653.0
2008-08-08 16:41:00,2.0424,2.04248,2.04231,2.04231,3382390.0
2008-08-08 16:42:00,2.04225,2.04227,2.04217,2.04225,11664886.0
2008-08-08 16:43:00,2.04225,2.04239,2.04218,2.04239,8647078.0
2008-08-08 16:44:00,2.04241,2.04268,2.04218,2.04268,5701601.0
2008-08-08 16:45:00,2.04269,2.04286,2.04269,2.04286,17352805.0
2008-08-08 16:46:00,2.04291,2.0433,2.04285,2.0433,13696352.0
2008-08-08 16:47:00,2.04346,2.04378,2.04323,2.04323,3604794.0
2008-08-08 16:48:00,2.04299,2.04299,2.04248,2.04252,2667441.0
2008-08-08 16:49:00,2.04242,2.04273,2.04242,2.04256,2954311.0
2008-08-08 16:50:00,2.04259,2.0431,2.04257,2.0431,20268692.0
2008-08-08 16:51:00,2.04314,2.04336,2.04308,2.04336,5727921.0
2008-08-08 16:52:00,2.04331,2.04331,2.0431,2.0432,4223371.0
2008-08-08 16:53:00,2.04323,2.0437,2.04323,2.04367,3623838.0
2008-08-08 16:54:00,2.04359,2.04393,2.04359,2.04377,3865555.0
2008-08-08 16:55:00,2.04379,2.04395,2.0436,2.04395,13852900.0
2008-08-08 16:56:00,2.04439,2.04518,2.04439,2.04502,2829551.0
2008-08-08 16:57:00,2.04514,2.04608,2.04514,2.04608,2983325.0
2008-08-08 16:58:00,2.04617,2.04723,2.04617,2.04723,8298636.0
2008-08-08 16:59:00,2.04738,2.0485,2.04738,2.04821,3418172.0
2008-08-08 17:00:00,2.04829,2.04829,2.04781,2.04781,20852569.0
2008-08-08 17:01:00,2.04779,2.04779,2.04752,2.04752,1137791.0
2008-08-08 17:02:00,2.04749,2.04749,2.04702,2.04702,11617466.0
2008-08-08 17:03:00,2.04687,2.04689,2.04629,2.04639,5902131.0
2008-08-08 17:04:00,2.04633,2.04633,2.04568,2.04589,5992897.0
2008-08-08 17:05:00,2.04581,2.04581,2.0447,2.0449,16280005.0
2008-08-08 17:06:00,2.0452,2.04598,2.0452,2.04598,14233244.0
2008-08-08 17:07:00,2.04597,2.04597,2.04515,2.04526,14078912.0
2008-08-08 17:08:00,2.0453,2.0453,2.04439,2.04489,3259558.0
2008-08-08 17:09:00,2.04506,2.0452,2.04506,2.04509,6126462.0
2008-08-08 17:10:00,2.04493,2.04493,2.04465,2.0447,12920144.0
2008-08-08 17:11:00,2.04484,2.04496,2.04484,2.04488,2920025.0
2008-08-08 17:12:00,2.04481,2.04509,2.04481,2.04505,5799780.0
2008-08-08 17:13:00,2.04497,2.0454,2.04497,2.0454,7835405.0
2008-08-08 17:14:00,2.0452,2.04539,2.04496,2.04496,23421175.0
2008-08-08 17:15:00,2.0449,2.04501,2.04482,2.04501,6384661.0
2008-08-08 17:16:00,2.0449,2.0449,2.04475,2.04486,3285554.0
2008-08-08 17:17:00,2.04503,2.04549,2.04503,2.04549,5101494.0
2008-08-08 17:18:00,2.04559,2.04587,2.04544,2.04587,7161608.0
2008-08-08 17:19:00,2.04588,2.04601,2.0456,2.0456,6343024.0
2008-08-08 17:20:00,2.04548,2.04561,2.04535,2.04561,2102340.0
2008-08-08 17:21:00,2.04573,2.04581,2.0456,2.0456,5548242.0
2008-08-08 17:22:00,2.04542,2.04542,2.04503,2.04503,10318557.0
2008-08-08 17:23:00,2.04505,2.04527,2.04505,2.0452,20242750.0
2008-08-08 17:24:00,2.04508,2.04508,2.04479,2.04482,3412487.0
2008-08-08 17:25:00,2.04489,2.04517,2.04475,2.045,7117338.0
2008-08-08 17:26:00,2.04485,2.04521,2.04473,2.04521,3885943.0
2008-08-08 17:27:00,2.04537,2.04564,2.04535,2.04535,2335731.0
2008-08-08 17:28:00,2.04527,2.04527,2.04495,2.04499,8590953.0
2008-08-08 17:29:00,2.04504,2.04545,2.04504,2.04545,7929075.0
2008-08-08 17:30:00,2.04557,2.04584,2.04555,2.04561,5788934.0
2008-08-08 17:31:00,2.04542,2.04542,2.04489,2.04489,4176215.0
2008-08-08 17:32:00,2.04486,2.04508,2.04476,2.04508,3457666.0
2008-08-08 17:33:00,2.04502,2.04516,2.04486,2.04516,3512273.0
2008-08-08 17:34:00,2.04517,2.04537,2.04491,2.04537,3791946.0
2008-08-08 17:35:00,2.04548,2.04579,2.04548,2.04567,6058472.0
2008-08-08 17:36:00,2.04565,2.04593,2.04565,2.04584,3475492.0
2008-08-08 17:37:00,2.04557,2.04557,2.04517,2.04537,3206730.0
2008-08-08 17:38:00,2.04535,2.04535,2.04488,2.04488,10676101.0
2008-08-08 17:39:00,2.04486,2.04486,2.04462,2.04465,1876566.0
2008-08-08 17:40:00,2.04464,2.04483,2.04454,2.04483,5224283.0
2008-08-08 17:41:00,2.04521,2.04563,2.04521,2.04559,16839781.0
2008-08-08 17:42:00,2.04566,2.04611,2.04566,2.04611,11691883.0
2008-08-08 17:43:00,2.04623,2.04683,2.04623,2.04683,12447829.0
2008-08-08 17:44:00,2.04688,2.04706,2.04688,2.04699,17480467.0
2008-08-08 17:45:00,2.04696,2.04742,2.04696,2.04742,7560482.0
2008-08-08 17:46:00,2.04742,2.04753,2.04733,2.04733,3761389.0
2008-08-08 17:47:00,2.04748,2.04778,2.04744,2.04771,7360843.0
2008-08-08 17:48:00,2.0477,2.04781,2.04632,2.04775,4442115.0
2008-08-08 17:49:00,2.04788,2.04812,2.04788,2.04812,5363545.0
2008-08-08 17:50:00,2.04839,2.04897,2.04839,2.04897,8048771.0
2008-08-08 17:51:00,2.04911,2.04918,2.04889,2.04902,8065983.0
2008-08-08 17:52:00,2.0492,2.04926,2.04899,2.04899,9980750.0
2008-08-08 17:53:00,2.049,2.04902,2.04889,2.04902,2816963.0
2008-08-08 17:54:00,2.04896,2.04921,2.04896,2.04914,12294402.0
2008-08-08 17:55:00,2.04913,2.04913,2.04886,2.04895,7128461.0
2008-08-08 17:56:00,2.04888,2.04904,2.04887,2.04888,5313614.0
2008-08-08 17:57:00,2.04894,2.04905,2.04881,2.04905,10443369.0
2008-08-08 17:58:00,2.04915,2.04944,2.04914,2.04941,5091046.0
2008-08-08 17:59:00,2.0493,2.0493,2.04875,2.04875,3758306.0
2008-08-08 18:00:00,2.04849,2.04864,2.04846,2.0485,7050891.0
2008-08-08 18:01:00,2.04875,2.04972,2.04875,2.04972,7185388.0
2008-08-08 18:02:00,2.05007,2.05031,2.05007,2.05029,5207029.0
2008-08-08 18:03:00,2.05045,2.05117,2.05045,2.05091,2902335.0
2008-08-08 18:04:00,2.05101,2.05145,2.05101,2.05139,10092841.0
2008-08-08 18:05:00,2.05159,2.052,2.05151,2.05151,6547667.0
2008-08-08 18:06:00,2.05135,2.05137,2.05119,2.05137,8903417.0
2008-08-08 18:07:00,2.0511,2.0511,2.05076,2.05076,11610197.0
2008-08-08 18:08:00,2.05083,2.0509,2.05076,2.0508,6819558.0
2008-08-08 18:09:00,2.05092,2.05157,2.05092,2.05157,14028765.0
2008-08-08 18:10:00,2.05145,2.05145,2.05034,2.05034,9379345.0
2008-08-08 18:11:00,2.05004,2.05014,2.04987,2.04987,9108266.0
2008-08-08 18:12:00,2.04954,2.04954,2.04888,2.04906,8783205.0
2008-08-08 18:13:00,2.04917,2.04947,2.04917,2.04933,3692023.0
2008-08-08 18:14:00,2.04943,2.04956,2.04938,2.04956,4658248.0
2008-08-08 18:15:00,2.04968,2.05,2.04967,2.05,14327063.0
2008-08-08 18:16:00,2.05002,2.05006,2.04988,2.04999,7897069.0
2008-08-08 18:17:00,2.04992,2.05031,2.04992,2.05031,2482294.0
2008-08-08 18:18:00,2.05027,2.05041,2.05022,2.05022,6769961.0
2008-08-08 18:19:00,2.05008,2.05008,2.04993,2.04995,6626144.0
2008-08-08 18:20:00,2.04985,2.04985,2.04949,2.04949,9499782.0
2008-08-08 18:21:00,2.04949,2.04983,2.04949,2.04983,5662078.0
2008-08-08 18:22:00,2.04986,2.04995,2.04985,2.04995,6723424.0
2008-08-08 18:23:00,2.04995,2.05001,2.04955,2.04955,8345866.0
2008-08-08 18:24:00,2.04937,2.04937,2.04916,2.04934,4446870.0
2008-08-08 18:25:00,2.04939,2.04951,2.04928,2.0493,2858549.0
2008-08-08 18:26:00,2.04939,2.04944,2.04919,2.04941,1485329.0
2008-08-08 18:27:00,2.04945,2.04945,2.04919,2.04944,12544220.0
2008-08-08 18:28:00,2.04938,2.04938,2.04892,2.04892,7817032.0
2008-08-08 18:29:00,2.04891,2.04891,2.04875,2.04888,9854855.0
2008-08-08 18:30:00,2.04892,2.04903,2.04877,2.04903,6113761.0
2008-08-08 18:31:00,2.04916,2.04953,2.04803,2.04953,1185691.0
2008-08-08 18:32:00,2.04983,2.0503,2.04983,2.05009,3637672.0
2008-08-08 18:33:00,2.05018,2.05179,2.05018,2.05179,4508026.0
2008-08-08 18:34:00,2.05178,2.0518,2.05149,2.05149,20200374.0
2008-08-08 18:35:00,2.05151,2.05172,2.05146,2.05146,8475394.0
2008-08-08 18:36:00,2.05165,2.05166,2.05114,2.05129,938906.0
2008-08-08 18:37:00,2.05147,2.05181,2.05147,2.05181,14080204.0
2008-08-08 18:38:00,2.05193,2.05206,2.0519,2.052,15643280.0
2008-08-08 18:39:00,2.05199,2.05199,2.0519,2.0519,4059217.0
2008-08-08 18:40:00,2.05191,2.05191,2.05174,2.05182,2218106.0
2008-08-08 18:41:00,2.05178,2.05178,2.05118,2.05166,21768247.0
2008-08-08 18:42:00,2.05167,2.05183,2.05163,2.05163,2939486.0
2008-08-08 18:43:00,2.05172,2.05172,2.05146,2.05146,4298654.0
2008-08-08 18:44:00,2.05136,2.05136,2.05105,2.05105,6419492.0
2008-08-08 18:45:00,2.05098,2.05114,2.05098,2.05109,2248561.0
2008-08-08 18:46:00,2.05103,2.05103,2.05059,2.05059,8770412.0
2008-08-08 18:47:00,2.05046,2.05057,2.05036,2.05047,4499559.0
2008-08-08 18:48:00,2.05037,2.05037,2.04993,2.04993,16780689.0
2008-08-08 18:49:00,2.04982,2.04982,2.04963,2.04966,8024201.0
2008-08-08 18:50:00,2.04956,2.0496,2.04934,2.04943,7921779.0
2008-08-08 18:51:00,2.04938,2.04957,2.04936,2.04939,24308882.0
2008-08-08 18:52:00,2.04944,2.04944,2.04876,2.04876,31107743.0
2008-08-08 18:53:00,2.0487,2.04898,2.0487,2.04898,2572085.0
2008-08-08 18:54:00,2.04897,2.04908,2.04877,2.04877,8351779.0
2008-08-08 18:55:00,2.04871,2.04871,2.04845,2.04847,2865078.0
2008-08-08 18:56:00,2.04851,2.04868,2.04851,2.04863,2141959.0
2008-08-08 18:57:00,2.04847,2.04847,2.04819,2.04819,13817114.0
2008-08-08 18:58:00,2.04824,2.04898,2.04824,2.04898,2552593.0
2008-08-08 18:59:00,2.04897,2.04954,2.04897,2.04954,11719826.0
2008-08-08 19:00:00,2.04963,2.0498,2.04947,2.04947,10069300.0
2008-08-08 19:01:00,2.04926,2.04926,2.0488,2.04887,2068477.0
2008-08-08 19:02:00,2.04881,2.04881,2.04851,2.04851,17170788.0
2008-08-08 19:03:00,2.04847,2.04856,2.04841,2.04846,2487287.0
2008-08-08 19:04:00,2.04851,2.04893,2.04835,2.04893,22766198.0
2008-08-08 19:05:00,2.04926,2.04958,2.04907,2.04907,3536755.0
2008-08-08 19:06:00,2.04894,2.04894,2.04879,2.04879,19939879.0
2008-08-08 19:07:00,2.04878,2.04878,2.0486,2.0486,9064319.0
2008-08-08 19:08:00,2.04851,2.04864,2.04826,2.04852,9468596.0
2008-08-08 19:09:00,2.04864,2.0489,2.04864,2.0489,10905030.0
2008-08-08 19:10:00,2.04903,2.04903,2.04858,2.04882,6122660.0
2008-08-08 19:11:00,2.04891,2.04894,2.04882,2.04882,4745663.0
2008-08-08 19:12:00,2.0488,2.0488,2.04728,2.0488,7375820.0
2008-08-08 19:13:00,2.0489,2.04917,2.0489,2.04917,2214150.0
2008-08-08 19:14:00,2.04922,2.04945,2.04908,2.04945,3268603.0
2008-08-08 19:15:00,2.0497,2.05011,2.0497,2.04992,5524332.0
2008-08-08 19:16:00,2.05014,2.05014,2.0498,2.0498,18089470.0
2008-08-08 19:17:00,2.04967,2.04967,2.04953,2.04958,9595737.0
2008-08-08 19:18:00,2.04952,2.04952,2.0491,2.0491,30916153.0
2008-08-08 19:19:00,2.04901,2.04901,2.04885,2.04894,4191090.0
2008-08-08 19:20:00,2.04885,2.04897,2.04857,2.04881,7394892.0
2008-08-08 19:21:00,2.04872,2.04887,2.04854,2.04887,3935380.0
2008-08-08 19:22:00,2.04898,2.04936,2.04898,2.04934,14913415.0
2008-08-08 19:23:00,2.04949,2.04956,2.04935,2.04943,10913675.0
2008-08-08 19:24:00,2.04935,2.04943,2.04905,2.04943,12373393.0
2008-08-08 19:25:00,2.04945,2.04952,2.04941,2.04952,4877936.0
2008-08-08 19:26:00,2.04951,2.04951,2.04901,2.04901,7320937.0
2008-08-08 19:27:00,2.04891,2.04915,2.04884,2.04915,1956378.0
2008-08-08 19:28:00,2.04918,2.04918,2.04886,2.04909,10194252.0
2008-08-08 19:29:00,2.0491,2.04912,2.04901,2.04904,7558347.0
2008-08-08 19:30:00,2.04901,2.04901,2.04881,2.04887,6003772.0
2008-08-08 19:31:00,2.04889,2.04889,2.04877,2.04878,7755061.0
2008-08-08 19:32:00,2.04874,2.04874,2.04861,2.04874,5476323.0
2008-08-08 19:33:00,2.04865,2.04888,2.04861,2.04861,5685522.0
2008-08-08 19:34:00,2.04842,2.04842,2.04826,2.04826,6141067.0
2008-08-08 19:35:00,2.04836,2.04843,2.04836,2.04838,8763262.0
2008-08-08 19:36:00,2.04845,2.04845,2.04812,2.04818,8358394.0
2008-08-08 19:37:00,2.04829,2.04855,2.04825,2.04855,2960303.0
2008-08-08 19:38:00,2.04863,2.04869,2.0486,2.04863,9760128.0
2008-08-08 19:39:00,2.04878,2.04878,2.04844,2.04844,12224621.0
2008-08-08 19:40:00,2.04846,2.04863,2.04846,2.04863,11673519.0
2008-08-08 19:41:00,2.04869,2.04886,2.04869,2.04886,3519186.0
2008-08-08 19:42:00,2.04881,2.04881,2.04857,2.0487,3062495.0
2008-08-08 19:43:00,2.04871,2.04876,2.04864,2.04869,11025638.0
2008-08-08 19:44:00,2.04868,2.04887,2.04868,2.04887,3475137.0
2008-08-08 19:45:00,2.04884,2.04885,2.04879,2.04879,2973675.0
2008-08-08 19:46:00,2.04877,2.04895,2.04877,2.04895,9439200.0
2008-08-08 19:47:00,2.04874,2.04879,2.04856,2.04856,13406707.0
2008-08-08 19:48:00,2.04845,2.04848,2.04838,2.04838,8330609.0
2008-08-08 19:49:00,2.0485,2.0485,2.04801,2.04801,22646363.0
2008-08-08 19:50:00,2.04792,2.04796,2.04784,2.0479,19776461.0
2008-08-08 19:51:00,2.04793,2.04825,2.04793,2.04825,13869160.0
2008-08-08 19:52:00,2.04839,2.04859,2.04833,2.04849,5184883.0
2008-08-08 19:53:00,2.04846,2.04861,2.04846,2.04861,6737970.0
2008-08-08 19:54:00,2.04868,2.04874,2.04861,2.04874,6731494.0
2008-08-08 19:55:00,2.04865,2.0488,2.04858,2.0488,2242088.0
2008-08-08 19:56:00,2.04882,2.04893,2.04855,2.04885,2563273.0
2008-08-08 19:57:00,2.04892,2.04899,2.04887,2.04894,11861557.0
2008-08-08 19:58:00,2.04908,2.04928,2.04908,2.04928,10198467.0
2008-08-08 19:59:00,2.04925,2.04926,2.04904,2.04904,7119386.0
2008-08-08 20:00:00,2.04896,2.04896,2.04856,2.04877,2448421.0
2008-08-08 20:01:00,2.04854,2.04854,2.04816,2.04816,6807341.0
2008-08-08 20:02:00,2.0479,2.04844,2.0479,2.04835,4585466.0
2008-08-08 20:03:00,2.04834,2.04879,2.04829,2.04879,11162733.0
2008-08-08 20:04:00,2.0488,2.0488,2.04832,2.04832,4457276.0
2008-08-08 20:05:00,2.04831,2.04837,2.04814,2.04814,11805755.0
2008-08-08 20:06:00,2.04802,2.04826,2.04799,2.04799,8870614.0
2008-08-08 20:07:00,2.04792,2.04795,2.04777,2.04777,8802650.0
2008-08-08 20:08:00,2.04793,2.04807,2.04757,2.04773,9357641.0
2008-08-08 20:09:00,2.04785,2.04804,2.04785,2.048,6352456.0
2008-08-08 20:10:00,2.04663,2.04863,2.04663,2.04863,8498564.0
2008-08-08 20:11:00,2.04888,2.04908,2.04888,2.04906,1596855.0
2008-08-08 20:12:00,2.04904,2.04904,2.04883,2.04883,3156058.0
2008-08-08 20:13:00,2.04879,2.04898,2.04879,2.04893,7561822.0
2008-08-08 20:14:00,2.0487,2.0487,2.04833,2.04833,10453991.0
2008-08-08 20:15:00,2.04836,2.04842,2.04824,2.04831,7725374.0
2008-08-08 20:16:00,2.04829,2.04844,2.04815,2.04844,4368963.0
2008-08-08 20:17:00,2.04832,2.04858,2.04831,2.04831,7080521.0
2008-08-08 20:18:00,2.04827,2.04833,2.04815,2.0482,7229340.0
2008-08-08 20:19:00,2.04813,2.04814,2.04802,2.04814,12283387.0
2008-08-08 20:20:00,2.04833,2.04926,2.04833,2.04926,1104565.0
2008-08-08 20:21:00,2.04939,2.04976,2.04939,2.04976,4796255.0
2008-08-08 20:22:00,2.04978,2.04978,2.0493,2.04937,6042631.0
2008-08-08 20:23:00,2.04957,2.05004,2.04957,2.05004,2359296.0
2008-08-08 20:24:00,2.05014,2.05014,2.04973,2.05014,6169485.0
2008-08-08 20:25:00,2.0501,2.05033,2.04995,2.05033,3780556.0
2008-08-08 20:26:00,2.05027,2.05057,2.05027,2.05057,3810315.0
2008-08-08 20:27:00,2.0507,2.05099,2.0507,2.05082,3195610.0
2008-08-08 20:28:00,2.05101,2.05113,2.05095,2.05113,8063812.0
2008-08-08 20:29:00,2.05111,2.05111,2.0509,2.0509,3894661.0
2008-08-08 20:30:00,2.05107,2.05107,2.05023,2.05023,6125521.0
2008-08-08 20:31:00,2.05039,2.0505,2.05036,2.05044,3146378.0
2008-08-08 20:32:00,2.05033,2.05033,2.05028,2.0503,3271268.0
2008-08-08 20:33:00,2.05031,2.05032,2.05022,2.05022,7210177.0
2008-08-08 20:34:00,2.05024,2.05026,2.05016,2.05026,6814566.0
2008-08-08 20:35:00,2.05029,2.05029,2.05016,2.05016,2497060.0
2008-08-08 20:36:00,2.05016,2.05016,2.05001,2.05001,2663779.0
2008-08-08 20:37:00,2.0499,2.0499,2.04957,2.04957,4343266.0
2008-08-08 20:38:00,2.04965,2.04997,2.04954,2.04997,10375327.0
2008-08-08 20:39:00,2.05014,2.05017,2.05003,2.05016,13135386.0
2008-08-08 20:40:00,2.05027,2.05044,2.05027,2.05038,18882002.0
2008-08-08 20:41:00,2.05046,2.05066,2.05046,2.05054,3828891.0
2008-08-08 20:42:00,2.05049,2.0509,2.05049,2.0509,1201108.0
2008-08-08 20:43:00,2.05087,2.05095,2.05042,2.05085,6553692.0
2008-08-08 20:44:00,2.05094,2.05094,2.05073,2.05073,6443504.0
2008-08-08 20:45:00,2.05063,2.05063,2.05024,2.05036,5084713.0
2008-08-08 20:46:00,2.05037,2.05063,2.05037,2.05063,22843568.0
2008-08-08 20:47:00,2.05069,2.05075,2.05064,2.0507,7519244.0
2008-08-08 20:48:00,2.05052,2.05052,2.05014,2.05024,1108858.0
2008-08-08 20:49:00,2.05018,2.05036,2.05004,2.05004,2827414.0
2008-08-08 20:50:00,2.04991,2.04991,2.04983,2.04988,5509780.0
2008-08-08 20:51:00,2.04987,2.04987,2.04932,2.04932,4668161.0
2008-08-08 20:52:00,2.04976,2.04986,2.04944,2.04944,8588296.0
2008-08-08 20:53:00,2.04959,2.04959,2.0493,2.04942,9549712.0
2008-08-08 20:54:00,2.04946,2.0498,2.04942,2.0498,16256283.0
2008-08-08 20:55:00,2.05002,2.05032,2.05001,2.05032,7681862.0
2008-08-08 20:56:00,2.05037,2.05042,2.05036,2.05036,6375370.0
2008-08-08 20:57:00,2.05038,2.05055,2.0503,2.05055,28946296.0
2008-08-08 20:58:00,2.05044,2.05075,2.05044,2.05052,8374714.0
2008-08-08 20:59:00,2.05032,2.05032,2.0499,2.0499,5767491.0
2008-08-08 21:00:00,2.04967,2.04967,2.04935,2.04935,8184897.0
2008-08-08 21:01:00,2.0492,2.0492,2.04774,2.04911,12741870.0
2008-08-08 21:02:00,2.04912,2.04912,2.04892,2.04906,3541294.0
2008-08-08 21:03:00,2.04903,2.04903,2.04836,2.04836,7416417.0
2008-08-08 21:04:00,2.04827,2.0483,2.04813,2.04813,9886361.0
2008-08-08 21:05:00,2.04826,2.04833,2.04812,2.04833,26285670.0
2008-08-08 21:06:00,2.04826,2.04826,2.04809,2.04819,3842190.0
2008-08-08 21:07:00,2.04817,2.04832,2.04814,2.04832,5522007.0
2008-08-08 21:08:00,2.04847,2.04859,2.04847,2.04856,9233914.0
2008-08-08 21:09:00,2.04854,2.04865,2.04853,2.04861,6041116.0
2008-08-08 21:10:00,2.04859,2.049,2.04859,2.049,14387507.0
2008-08-08 21:11:00,2.04901,2.0491,2.04899,2.04909,23041208.0
2008-08-08 21:12:00,2.04895,2.04895,2.04876,2.04891,2230456.0
2008-08-08 21:13:00,2.04912,2.04947,2.04912,2.04931,9031808.0
2008-08-08 21:14:00,2.04923,2.04923,2.0488,2.0488,1882560.0
2008-08-08 21:15:00,2.04874,2.04874,2.04845,2.04858,8014143.0
2008-08-08 21:16:00,2.04851,2.04861,2.04847,2.04848,4144462.0
2008-08-08 21:17:00,2.04842,2.04845,2.04828,2.04842,3889277.0
2008-08-08 21:18:00,2.04831,2.04831,2.04809,2.04826,6559087.0
2008-08-08 21:19:00,2.04845,2.04866,2.04841,2.04841,6531492.0
2008-08-08 21:20:00,2.04815,2.04815,2.04776,2.04776,56589112.0
2008-08-08 21:21:00,2.04769,2.04769,2.0474,2.04766,7696623.0
2008-08-08 21:22:00,2.04775,2.04803,2.04775,2.04803,5186625.0
2008-08-08 21:23:00,2.04821,2.04834,2.0482,2.04834,10216367.0
2008-08-08 21:24:00,2.04808,2.04857,2.04808,2.04857,3492717.0
2008-08-08 21:25:00,2.0486,2.0486,2.04832,2.04832,13568841.0
2008-08-08 21:26:00,2.04827,2.04843,2.04822,2.04843,39917834.0
2008-08-08 21:27:00,2.04843,2.04873,2.04843,2.04873,4515706.0
2008-08-08 21:28:00,2.04871,2.04908,2.04871,2.04882,7429396.0
2008-08-08 21:29:00,2.0487,2.0487,2.04835,2.04835,3250483.0
2008-08-08 21:30:00,2.04831,2.04831,2.04782,2.04782,13008153.0
2008-08-08 21:31:00,2.0476,2.0476,2.04744,2.04757,8622156.0
2008-08-08 21:32:00,2.04761,2.04763,2.04741,2.04741,7707728.0
2008-08-08 21:33:00,2.04728,2.04735,2.04715,2.04715,4600350.0
2008-08-08 21:34:00,2.0471,2.04715,2.04685,2.04685,3439353.0
2008-08-08 21:35:00,2.047,2.047,2.04689,2.04689,3334826.0
2008-08-08 21:36:00,2.04675,2.0468,2.04669,2.04672,32537352.0
2008-08-08 21:37:00,2.04672,2.04732,2.04672,2.04732,5208088.0
2008-08-08 21:38:00,2.04739,2.04802,2.04739,2.04802,12271623.0
2008-08-08 21:39:00,2.04804,2.04811,2.04766,2.04796,14936971.0
2008-08-08 21:40:00,2.04793,2.04793,2.04758,2.04763,5722874.0
2008-08-08 21:41:00,2.04764,2.04764,2.04726,2.04726,10095226.0
2008-08-08 21:42:00,2.04695,2.04717,2.0467,2.04717,1174372.0
2008-08-08 21:43:00,2.0473,2.04764,2.0473,2.04752,3026200.0
2008-08-08 21:44:00,2.04775,2.04873,2.04775,2.04873,14244429.0
2008-08-08 21:45:00,2.04859,2.04859,2.04803,2.04803,7443991.0
2008-08-08 21:46:00,2.04787,2.04787,2.04772,2.04785,12702843.0
2008-08-08 21:47:00,2.04797,2.04818,2.04797,2.04809,7620567.0
2008-08-08 21:48:00,2.04809,2.04825,2.04805,2.04812,21755026.0
2008-08-08 21:49:00,2.04805,2.04811,2.04789,2.04789,2881117.0
2008-08-08 21:50:00,2.04803,2.04803,2.04775,2.04775,1248844.0
2008-08-08 21:51:00,2.0477,2.04776,2.04756,2.04776,10318643.0
2008-08-08 21:52:00,2.04771,2.04784,2.0476,2.0477,8215868.0
2008-08-08 21:53:00,2.04792,2.04803,2.04792,2.04796,6698187.0
2008-08-08 21:54:00,2.04786,2.04786,2.04767,2.04767,1528553.0
2008-08-08 21:55:00,2.04765,2.04765,2.0474,2.04752,1529279.0
2008-08-08 21:56:00,2.04748,2.04793,2.04748,2.04793,3481932.0
2008-08-08 21:57:00,2.04799,2.0481,2.04776,2.0481,8507465.0
2008-08-08 21:58:00,2.04808,2.04864,2.04808,2.04864,6637977.0
2008-08-08 21:59:00,2.04879,2.04897,2.04877,2.0489,5193206.0
2008-08-08 22:00:00,2.04892,2.04896,2.04835,2.04835,27499922.0
2008-08-08 22:01:00,2.04812,2.04812,2.04764,2.04764,4849369.0
2008-08-08 22:02:00,2.04746,2.04746,2.04662,2.04662,5063395.0
2008-08-08 22:03:00,2.04654,2.04703,2.04646,2.04703,8010123.0
2008-08-08 22:04:00,2.04713,2.04723,2.04705,2.04715,1761028.0
2008-08-08 22:05:00,2.04726,2.04741,2.04724,2.04737,7030866.0
2008-08-08 22:06:00,2.04749,2.04779,2.04749,2.04779,7194929.0
2008-08-08 22:07:00,2.04811,2.04859,2.04811,2.04859,20490829.0
2008-08-08 22:08:00,2.04855,2.04855,2.04813,2.04845,38072861.0
2008-08-08 22:09:00,2.04849,2.04853,2.04822,2.04822,5897677.0
2008-08-08 22:10:00,2.04814,2.04842,2.04811,2.04835,11816553.0
2008-08-08 22:11:00,2.04846,2.04879,2.04846,2.04879,5688070.0
2008-08-08 22:12:00,2.04878,2.04878,2.04862,2.04873,8879300.0
2008-08-08 22:13:00,2.04868,2.04871,2.04861,2.04861,3605030.0
2008-08-08 22:14:00,2.04861,2.04875,2.0485,2.04875,12565368.0
2008-08-08 22:15:00,2.04872,2.04875,2.04861,2.04863,8118576.0
2008-08-08 22:16:00,2.04869,2.04878,2.04866,2.04878,13601575.0
2008-08-08 22:17:00,2.04853,2.04853,2.04797,2.04797,5642803.0
2008-08-08 22:18:00,2.04793,2.04802,2.04786,2.04802,13138089.0
2008-08-08 22:19:00,2.04805,2.04864,2.04805,2.04864,7457980.0
2008-08-08 22:20:00,2.04878,2.04888,2.04865,2.04865,14719892.0
2008-08-08 22:21:00,2.04854,2.04854,2.04817,2.04839,9323563.0
2008-08-08 22:22:00,2.04844,2.04848,2.04778,2.04778,34228386.0
2008-08-08 22:23:00,2.04797,2.04797,2.04782,2.04789,13754633.0
2008-08-08 22:24:00,2.04784,2.04784,2.04741,2.04741,4915863.0
2008-08-08 22:25:00,2.04727,2.04735,2.04715,2.04735,3865644.0
2008-08-08 22:26:00,2.0476,2.04791,2.0476,2.04767,4409123.0
2008-08-08 22:27:00,2.04759,2.0477,2.04759,2.04768,25611003.0
2008-08-08 22:28:00,2.04772,2.04788,2.04756,2.04788,9662225.0
2008-08-08 22:29:00,2.04784,2.04784,2.04771,2.04777,6117615.0
2008-08-08 22:30:00,2.0478,2.0478,2.04746,2.04761,17886277.0
2008-08-08 22:31:00,2.04749,2.04749,2.04733,2.04733,29321844.0
2008-08-08 22:32:00,2.04751,2.04786,2.04751,2.04786,4805549.0
2008-08-08 22:33:00,2.04803,2.04819,2.04797,2.04819,15339572.0
2008-08-08 22:34:00,2.04834,2.04868,2.04834,2.04852,2952177.0
2008-08-08 22:35:00,2.04874,2.04879,2.0487,2.0487,3955753.0
2008-08-08 22:36:00,2.04877,2.04877,2.04864,2.04864,8584171.0
2008-08-08 22:37:00,2.04857,2.04857,2.04833,2.04833,12207795.0
2008-08-08 22:38:00,2.0481,2.0481,2.04757,2.04757,13969169.0
2008-08-08 22:39:00,2.04732,2.04737,2.04723,2.0473,4373547.0
2008-08-08 22:40:00,2.04735,2.04779,2.04735,2.04779,9981626.0
2008-08-08 22:41:00,2.0479,2.04797,2.0478,2.04787,6592796.0
2008-08-08 22:42:00,2.04771,2.04788,2.04762,2.04788,14337659.0
2008-08-08 22:43:00,2.04778,2.04809,2.04758,2.04809,6648970.0
2008-08-08 22:44:00,2.04759,2.04834,2.04759,2.04834,3910104.0
2008-08-08 22:45:00,2.04829,2.04856,2.04829,2.04856,3711556.0
2008-08-08 22:46:00,2.04856,2.04876,2.04843,2.04843,11883916.0
2008-08-08 22:47:00,2.04853,2.04866,2.04844,2.04863,996006.0
2008-08-08 22:48:00,2.04868,2.04875,2.04865,2.04873,19278370.0
2008-08-08 22:49:00,2.04869,2.04885,2.04843,2.04885,46712334.0
2008-08-08 22:50:00,2.04886,2.04886,2.0487,2.04882,4995242.0
2008-08-08 22:51:00,2.04902,2.04917,2.04902,2.04917,6944845.0
2008-08-08 22:52:00,2.04879,2.04922,2.04879,2.0492,4095110.0
2008-08-08 22:53:00,2.04933,2.04973,2.04933,2.04973,19414242.0
2008-08-08 22:54:00,2.0499,2.05005,2.04983,2.05004,8099556.0
2008-08-08 22:55:00,2.04996,2.04996,2.04951,2.04951,19822318.0
2008-08-08 22:56:00,2.04945,2.04947,2.04925,2.04933,15648318.0
2008-08-08 22:57:00,2.04941,2.04941,2.04908,2.0491,17408747.0
2008-08-08 22:58:00,2.04932,2.04933,2.04883,2.04883,2205673.0
2008-08-08 22:59:00,2.04869,2.04869,2.04842,2.04842,10268348.0
2008-08-10 23:00:00,2.04123,2.04123,2.0405,2.0405,10043303.0
2008-08-10 23:01:00,2.04063,2.0411,2.0405,2.0411,4566775.0
2008-08-10 23:02:00,2.04097,2.04097,2.04035,2.04035,16272123.0
2008-08-10 23:03:00,2.04011,2.04058,2.04011,2.04012,5824909.0
2008-08-10 23:04:00,2.0401,2.04029,2.03997,2.04029,9442395.0
2008-08-10 23:05:00,2.04032,2.04112,2.04032,2.04112,6041779.0
2008-08-10 23:06:00,2.04105,2.04105,2.04026,2.04026,5739853.0
2008-08-10 23:07:00,2.04014,2.04014,2.03949,2.03949,5093416.0
2008-08-10 23:08:00,2.03945,2.03945,2.03856,2.03856,10710465.0
2008-08-10 23:09:00,2.03868,2.03879,2.03866,2.03879,2457011.0
2008-08-10 23:10:00,2.03891,2.0392,2.03891,2.0392,3443435.0
2008-08-10 23:11:00,2.03924,2.03981,2.03924,2.03977,6712127.0
2008-08-10 23:12:00,2.03986,2.04005,2.03982,2.04005,5327200.0
2008-08-10 23:13:00,2.04031,2.04034,2.0401,2.04034,2328226.0
2008-08-10 23:14:00,2.0405,2.04071,2.04019,2.04042,9639552.0
2008-08-10 23:15:00,2.04051,2.04089,2.04051,2.04089,5946091.0
2008-08-10 23:16:00,2.04068,2.04085,2.04036,2.04085,6368805.0
2008-08-10 23:17:00,2.04098,2.04105,2.04093,2.04104,4730843.0
2008-08-10 23:18:00,2.04067,2.04098,2.04067,2.04098,11230445.0
2008-08-10 23:19:00,2.04103,2.04126,2.04094,2.04126,6994751.0
2008-08-10 23:20:00,2.04123,2.04123,2.04092,2.04092,11401057.0
2008-08-10 23:21:00,2.04115,2.04165,2.04115,2.04165,3437355.0
2008-08-10 23:22:00,2.04163,2.04176,2.04115,2.04115,9755924.0
2008-08-10 23:23:00,2.04112,2.04112,2.04083,2.04104,20039780.0
2008-08-10 23:24:00,2.04084,2.04113,2.04084,2.04107,3899855.0
2008-08-10 23:25:00,2.04121,2.04174,2.04121,2.04174,6105391.0
2008-08-10 23:26:00,2.04177,2.04177,2.04078,2.04078,2739053.0
2008-08-10 23:27:00,2.04051,2.04055,2.03978,2.03978,13415773.0
2008-08-10 23:28:00,2.03987,2.04059,2.03985,2.04059,13186908.0
2008-08-10 23:29:00,2.04087,2.04157,2.04087,2.04157,4840206.0
2008-08-10 23:30:00,2.04149,2.04191,2.04131,2.04191,4852666.0
2008-08-10 23:31:00,2.04196,2.04219,2.04196,2.04197,5424284.0
2008-08-10 23:32:00,2.04188,2.04188,2.04141,2.04141,9112306.0
2008-08-10 23:33:00,2.04139,2.0419,2.04139,2.0419,5106601.0
2008-08-10 23:34:00,2.04201,2.04258,2.04197,2.04209,8337028.0
2008-08-10 23:35:00,2.042,2.042,2.04177,2.04192,13348092.0
2008-08-10 23:36:00,2.04211,2.04234,2.04211,2.04216,7572866.0
2008-08-10 23:37:00,2.04204,2.04204,2.04179,2.04195,4297123.0
2008-08-10 23:38:00,2.04207,2.04238,2.04199,2.04219,13548861.0
2008-08-10 23:39:00,2.04192,2.04192,2.04138,2.0414,3172589.0
2008-08-10 23:40:00,2.04155,2.04182,2.04155,2.04177,6410334.0
2008-08-10 23:41:00,2.04176,2.04176,2.04156,2.04156,1770014.0
2008-08-10 23:42:00,2.04132,2.04138,2.04112,2.04113,16024955.0
2008-08-10 23:43:00,2.0413,2.04136,2.04128,2.04128,3485743.0
2008-08-10 23:44:00,2.04129,2.0413,2.04123,2.0413,8855137.0
2008-08-10 23:45:00,2.04132,2.04142,2.04116,2.04124,5556951.0
2008-08-10 23:46:00,2.04127,2.04144,2.04124,2.04144,10634336.0
2008-08-10 23:47:00,2.04139,2.04139,2.04125,2.0413,9104041.0
2008-08-10 23:48:00,2.04145,2.04145,2.04115,2.0412,13652674.0
2008-08-10 23:49:00,2.04115,2.04115,2.04073,2.04073,9125826.0
2008-08-10 23:50:00,2.04072,2.04098,2.04072,2.04098,5921877.0
2008-08-10 23:51:00,2.04114,2.0413,2.04107,2.0411,15958127.0
2008-08-10 23:52:00,2.041,2.04105,2.04089,2.04105,6131713.0
2008-08-10 23:53:00,2.04107,2.04108,2.04101,2.04108,1739752.0
2008-08-10 23:54:00,2.04112,2.04117,2.04105,2.04105,5682834.0
2008-08-10 23:55:00,2.04107,2.04129,2.04066,2.04119,7839489.0
2008-08-10 23:56:00,2.04124,2.04137,2.04123,2.04123,4589665.0
2008-08-10 23:57:00,2.04135,2.0418,2.04135,2.0418,24536115.0
2008-08-10 23:58:00,2.04194,2.04236,2.04194,2.04218,11260033.0
2008-08-10 23:59:00,2.04191,2.04228,2.04191,2.04213,9138444.0
2008-08-11 00:00:00,2.04197,2.04197,2.04175,2.04178,2694445.0
2008-08-11 00:01:00,2.04181,2.04193,2.04171,2.04193,15873366.0
2008-08-11 00:02:00,2.04202,2.04224,2.04202,2.0422,13055657.0
2008-08-11 00:03:00,2.04229,2.04266,2.04229,2.04266,4590487.0
2008-08-11 00:04:00,2.04272,2.04281,2.04272,2.04281,6294443.0
2008-08-11 00:05:00,2.04271,2.04311,2.04271,2.04311,5144079.0
2008-08-11 00:06:00,2.04322,2.04322,2.04268,2.043,6509966.0
2008-08-11 00:07:00,2.04306,2.04319,2.04306,2.04314,6264424.0
2008-08-11 00:08:00,2.0432,2.04335,2.04295,2.04316,4260835.0
2008-08-11 00:09:00,2.04338,2.04353,2.04338,2.04351,4987291.0
2008-08-11 00:10:00,2.04352,2.04358,2.04339,2.04351,9007485.0
2008-08-11 00:11:00,2.04354,2.04354,2.04259,2.04259,12503442.0
2008-08-11 00:12:00,2.04244,2.04247,2.04238,2.04247,1850675.0
2008-08-11 00:13:00,2.04256,2.0426,2.04247,2.04253,5573102.0
2008-08-11 00:14:00,2.04255,2.0426,2.04246,2.04249,7625302.0
2008-08-11 00:15:00,2.04245,2.04245,2.04217,2.04217,3794937.0
2008-08-11 00:16:00,2.0421,2.0421,2.04166,2.0419,9766338.0
2008-08-11 00:17:00,2.04184,2.04184,2.04158,2.04158,13613683.0
2008-08-11 00:18:00,2.04151,2.04151,2.041,2.04105,9277580.0
2008-08-11 00:19:00,2.04104,2.04115,2.04101,2.04115,1104460.0
2008-08-11 00:20:00,2.04129,2.04141,2.04129,2.04141,1913871.0
2008-08-11 00:21:00,2.0414,2.04163,2.04137,2.04163,16017019.0
2008-08-11 00:22:00,2.04163,2.04169,2.04154,2.04164,5124761.0
2008-08-11 00:23:00,2.04149,2.04149,2.04119,2.04119,6033328.0
2008-08-11 00:24:00,2.04135,2.04151,2.04135,2.04145,26594854.0
2008-08-11 00:25:00,2.04169,2.04169,2.04155,2.04161,2604042.0
2008-08-11 00:26:00,2.04168,2.04184,2.04167,2.04177,13778034.0
2008-08-11 00:27:00,2.04169,2.04185,2.04154,2.04185,17245605.0
2008-08-11 00:28:00,2.04175,2.04199,2.04167,2.04199,6711667.0
2008-08-11 00:29:00,2.04178,2.04196,2.04168,2.04196,2120821.0
2008-08-11 00:30:00,2.04185,2.04205,2.0418,2.04205,12715029.0
2008-08-11 00:31:00,2.0421,2.04213,2.04205,2.04206,37528519.0
2008-08-11 00:32:00,2.04214,2.04214,2.04195,2.04195,9639050.0
2008-08-11 00:33:00,2.04186,2.04186,2.04147,2.04169,6933105.0
2008-08-11 00:34:00,2.04174,2.04193,2.04174,2.04192,3980464.0
2008-08-11 00:35:00,2.04189,2.04207,2.04187,2.04207,3261904.0
2008-08-11 00:36:00,2.04216,2.04216,2.04157,2.04197,15094312.0
2008-08-11 00:37:00,2.04186,2.04186,2.04153,2.04157,10737029.0
2008-08-11 00:38:00,2.04144,2.04144,2.04122,2.04124,7617573.0
2008-08-11 00:39:00,2.04116,2.04142,2.04116,2.04135,1803952.0
2008-08-11 00:40:00,2.04143,2.04167,2.04143,2.04167,14723967.0
2008-08-11 00:41:00,2.04168,2.04195,2.04168,2.04176,6150259.0
2008-08-11 00:42:00,2.04182,2.0419,2.04181,2.0419,5022397.0
2008-08-11 00:43:00,2.0418,2.04206,2.0418,2.04206,19321046.0
2008-08-11 00:44:00,2.04225,2.0427,2.04225,2.0427,6774902.0
2008-08-11 00:45:00,2.04262,2.04262,2.04218,2.04218,797661.0
2008-08-11 00:46:00,2.04211,2.04248,2.04211,2.04224,12130463.0
2008-08-11 00:47:00,2.04206,2.04206,2.04162,2.04162,8935705.0
2008-08-11 00:48:00,2.04164,2.04199,2.04164,2.04199,5995492.0
2008-08-11 00:49:00,2.04206,2.0422,2.04206,2.04218,6198565.0
2008-08-11 00:50:00,2.04217,2.04227,2.04213,2.04227,4647017.0
2008-08-11 00:51:00,2.0423,2.04235,2.0422,2.04235,3957903.0
2008-08-11 00:52:00,2.04248,2.04268,2.04244,2.04244,7459274.0
2008-08-11 00:53:00,2.04261,2.04267,2.04261,2.04264,11659955.0
2008-08-11 00:54:00,2.04262,2.04267,2.04243,2.04267,3315714.0
2008-08-11 00:55:00,2.04268,2.04277,2.04246,2.04277,8160073.0
2008-08-11 00:56:00,2.0428,2.0428,2.04261,2.04261,10332861.0
2008-08-11 00:57:00,2.04267,2.04276,2.04256,2.04256,2930549.0
2008-08-11 00:58:00,2.04286,2.04313,2.04286,2.04312,16653851.0
2008-08-11 00:59:00,2.04309,2.04309,2.04286,2.04307,42301228.0
2008-08-11 01:00:00,2.04321,2.04344,2.04317,2.04317,2805633.0
2008-08-11 01:01:00,2.04309,2.04376,2.04309,2.04376,3293868.0
2008-08-11 01:02:00,2.04374,2.04374,2.04347,2.04353,2387056.0
2008-08-11 01:03:00,2.04342,2.04358,2.04342,2.04358,3189624.0
2008-08-11 01:04:00,2.04341,2.04341,2.04327,2.04329,3596773.0
2008-08-11 01:05:00,2.04318,2.04318,2.04283,2.04283,5849584.0
2008-08-11 01:06:00,2.04285,2.04291,2.04284,2.04284,6016330.0
2008-08-11 01:07:00,2.04276,2.04284,2.04256,2.04283,3542370.0
2008-08-11 01:08:00,2.043,2.043,2.0427,2.0427,4143941.0
2008-08-11 01:09:00,2.04289,2.04339,2.04289,2.04339,18680581.0
2008-08-11 01:10:00,2.04352,2.04352,2.04314,2.04326,13656190.0
2008-08-11 01:11:00,2.04321,2.04328,2.0431,2.04328,4321757.0
2008-08-11 01:12:00,2.04339,2.04352,2.04331,2.04331,5871705.0
2008-08-11 01:13:00,2.04339,2.04342,2.04324,2.04342,13797435.0
2008-08-11 01:14:00,2.04348,2.04352,2.04326,2.04326,8518406.0
2008-08-11 01:15:00,2.04336,2.04346,2.04308,2.04346,5832307.0
2008-08-11 01:16:00,2.04353,2.04371,2.04353,2.04363,3644954.0
2008-08-11 01:17:00,2.04384,2.04388,2.0436,2.0436,2292393.0
2008-08-11 01:18:00,2.04353,2.04361,2.04341,2.04341,1665983.0
2008-08-11 01:19:00,2.04355,2.04371,2.04355,2.04371,11326600.0
2008-08-11 01:20:00,2.04373,2.04388,2.0437,2.0437,2829352.0
2008-08-11 01:21:00,2.04382,2.044,2.04381,2.04388,22136754.0
2008-08-11 01:22:00,2.04369,2.04383,2.04352,2.04352,9243829.0
2008-08-11 01:23:00,2.04341,2.04341,2.04321,2.04339,10290452.0
2008-08-11 01:24:00,2.04334,2.04353,2.04334,2.04353,19171318.0
2008-08-11 01:25:00,2.0436,2.04392,2.0436,2.04392,10181903.0
2008-08-11 01:26:00,2.0439,2.0439,2.04335,2.04335,9656089.0
2008-08-11 01:27:00,2.04357,2.04378,2.04357,2.0437,2262514.0
2008-08-11 01:28:00,2.04357,2.04362,2.04346,2.04362,10348265.0
2008-08-11 01:29:00,2.04364,2.04372,2.04291,2.04291,10182311.0
2008-08-11 01:30:00,2.04303,2.04303,2.04267,2.04268,10488121.0
2008-08-11 01:31:00,2.04269,2.04272,2.04265,2.04269,3147408.0
2008-08-11 01:32:00,2.04269,2.04276,2.04219,2.04243,7295047.0
2008-08-11 01:33:00,2.04238,2.04246,2.04234,2.04241,4202058.0
2008-08-11 01:34:00,2.04226,2.04226,2.04192,2.04213,10544772.0
2008-08-11 01:35:00,2.04219,2.04231,2.04218,2.04219,6214150.0
2008-08-11 01:36:00,2.04224,2.04224,2.04194,2.04194,4788152.0
2008-08-11 01:37:00,2.04187,2.04187,2.04154,2.04168,9896307.0
2008-08-11 01:38:00,2.04169,2.04196,2.04169,2.04196,5643679.0
2008-08-11 01:39:00,2.04201,2.04217,2.04201,2.04217,2216440.0
2008-08-11 01:40:00,2.04231,2.04249,2.04217,2.04217,16732140.0
2008-08-11 01:41:00,2.04224,2.0423,2.0422,2.0422,5064936.0
2008-08-11 01:42:00,2.04222,2.04222,2.04113,2.04117,4757224.0
2008-08-11 01:43:00,2.04101,2.04106,2.04091,2.04093,1991026.0
2008-08-11 01:44:00,2.04089,2.04093,2.04065,2.04065,4467919.0
2008-08-11 01:45:00,2.0406,2.04075,2.04054,2.04054,9717251.0
2008-08-11 01:46:00,2.0406,2.0406,2.04034,2.04035,7689403.0
2008-08-11 01:47:00,2.04043,2.04058,2.04041,2.04041,8612397.0
2008-08-11 01:48:00,2.04025,2.04029,2.03995,2.04029,4511371.0
2008-08-11 01:49:00,2.04043,2.04049,2.04036,2.04038,5614093.0
2008-08-11 01:50:00,2.04031,2.04031,2.04015,2.04019,1327880.0
2008-08-11 01:51:00,2.03989,2.04057,2.03989,2.04057,4701960.0
2008-08-11 01:52:00,2.04066,2.04074,2.04055,2.04066,4364349.0
2008-08-11 01:53:00,2.04077,2.04093,2.04069,2.04089,5554085.0
2008-08-11 01:54:00,2.03953,2.0411,2.03953,2.04087,5454755.0
2008-08-11 01:55:00,2.04083,2.04127,2.04083,2.04127,5384408.0
2008-08-11 01:56:00,2.04128,2.04128,2.04113,2.04128,5605127.0
2008-08-11 01:57:00,2.0412,2.0412,2.04103,2.04111,11288943.0
2008-08-11 01:58:00,2.04113,2.04159,2.04113,2.04159,11252538.0
2008-08-11 01:59:00,2.0418,2.04202,2.0418,2.04202,4345888.0
2008-08-11 02:00:00,2.04223,2.04231,2.0421,2.04216,4339379.0
2008-08-11 02:01:00,2.04219,2.04243,2.04219,2.04243,10449008.0
2008-08-11 02:02:00,2.0426,2.04324,2.0426,2.04324,10448854.0
2008-08-11 02:03:00,2.04355,2.04484,2.04355,2.04484,5711939.0
2008-08-11 02:04:00,2.04502,2.04522,2.04501,2.04501,5602340.0
2008-08-11 02:05:00,2.04503,2.04503,2.04317,2.04317,5071359.0
2008-08-11 02:06:00,2.04456,2.04456,2.04419,2.0443,6135754.0
2008-08-11 02:07:00,2.0443,2.04471,2.04425,2.04471,4449785.0
2008-08-11 02:08:00,2.04478,2.04492,2.04462,2.04462,4505087.0
2008-08-11 02:09:00,2.04483,2.04483,2.04456,2.04474,1275578.0
2008-08-11 02:10:00,2.04479,2.04479,2.04472,2.04473,5495930.0
2008-08-11 02:11:00,2.04465,2.04488,2.04447,2.04488,4501918.0
2008-08-11 02:12:00,2.04499,2.045,2.0448,2.045,7836575.0
2008-08-11 02:13:00,2.04501,2.04549,2.04501,2.04549,7294756.0
2008-08-11 02:14:00,2.04542,2.04549,2.04529,2.04529,8970044.0
2008-08-11 02:15:00,2.04529,2.04556,2.04521,2.04556,4304767.0
2008-08-11 02:16:00,2.04562,2.04567,2.04547,2.04549,2089876.0
2008-08-11 02:17:00,2.04563,2.04575,2.0453,2.04575,4820859.0
2008-08-11 02:18:00,2.04574,2.04578,2.04565,2.04565,4763859.0
2008-08-11 02:19:00,2.04551,2.04574,2.04539,2.04539,17511399.0
2008-08-11 02:20:00,2.04523,2.04523,2.04515,2.04515,2100093.0
2008-08-11 02:21:00,2.04514,2.04514,2.04504,2.04509,6174702.0
2008-08-11 02:22:00,2.04519,2.04527,2.04514,2.04526,9222167.0
2008-08-11 02:23:00,2.04522,2.04557,2.04522,2.04557,4807864.0
2008-08-11 02:24:00,2.04555,2.04578,2.04554,2.04578,6563319.0
2008-08-11 02:25:00,2.04595,2.04636,2.04595,2.04636,9696342.0
2008-08-11 02:26:00,2.04631,2.04631,2.046,2.046,4308918.0
2008-08-11 02:27:00,2.04598,2.04598,2.04586,2.04594,7674957.0
2008-08-11 02:28:00,2.04598,2.04623,2.04598,2.04623,3243078.0
2008-08-11 02:29:00,2.04616,2.04616,2.04584,2.04584,9572948.0
2008-08-11 02:30:00,2.04542,2.04591,2.04542,2.04591,9767205.0
2008-08-11 02:31:00,2.04594,2.04594,2.04581,2.04581,9914981.0
2008-08-11 02:32:00,2.04581,2.04581,2.04551,2.0457,2356053.0
2008-08-11 02:33:00,2.04569,2.04572,2.0456,2.04566,10054236.0
2008-08-11 02:34:00,2.04568,2.04578,2.04556,2.04565,11309458.0
2008-08-11 02:35:00,2.04567,2.04573,2.04566,2.04571,18582261.0
2008-08-11 02:36:00,2.0458,2.04592,2.04567,2.04592,9676935.0
2008-08-11 02:37:00,2.04593,2.04611,2.0459,2.04596,9180486.0
2008-08-11 02:38:00,2.04603,2.04604,2.04579,2.04597,22088158.0
2008-08-11 02:39:00,2.04584,2.046,2.04584,2.04595,3094217.0
2008-08-11 02:40:00,2.04607,2.04646,2.04607,2.04646,10718841.0
2008-08-11 02:41:00,2.04642,2.0465,2.04637,2.04638,1667650.0
2008-08-11 02:42:00,2.04629,2.04629,2.04604,2.04614,2421968.0
2008-08-11 02:43:00,2.04604,2.04638,2.04604,2.04637,3433454.0
2008-08-11 02:44:00,2.0464,2.04703,2.04612,2.04658,6102015.0
2008-08-11 02:45:00,2.04638,2.04652,2.04638,2.04648,8142235.0
2008-08-11 02:46:00,2.04649,2.04676,2.04647,2.04676,15080811.0
2008-08-11 02:47:00,2.04664,2.04671,2.04651,2.04669,5664934.0
2008-08-11 02:48:00,2.04658,2.04658,2.04628,2.04628,3993123.0
2008-08-11 02:49:00,2.04625,2.04625,2.046,2.04611,13577438.0
2008-08-11 02:50:00,2.04598,2.04612,2.04596,2.04612,17731923.0
2008-08-11 02:51:00,2.04601,2.04618,2.04601,2.04618,4091165.0
2008-08-11 02:52:00,2.0461,2.04628,2.04563,2.04611,3635437.0
2008-08-11 02:53:00,2.04617,2.04624,2.04609,2.04624,5818502.0
2008-08-11 02:54:00,2.04629,2.04672,2.04629,2.04672,6149689.0
2008-08-11 02:55:00,2.04682,2.04689,2.04677,2.0468,3831247.0
2008-08-11 02:56:00,2.04679,2.04679,2.04607,2.04607,3439688.0
2008-08-11 02:57:00,2.04597,2.04597,2.04556,2.04556,2475943.0
2008-08-11 02:58:00,2.0456,2.04572,2.04549,2.04549,3590830.0
2008-08-11 02:59:00,2.04563,2.04585,2.04563,2.04585,2964532.0
2008-08-11 03:00:00,2.04588,2.04593,2.04578,2.0459,42297000.0
2008-08-11 03:01:00,2.04586,2.04595,2.04556,2.04556,16453123.0
2008-08-11 03:02:00,2.04531,2.04561,2.04531,2.04544,2712216.0
2008-08-11 03:03:00,2.04541,2.04578,2.04541,2.04578,9803475.0
2008-08-11 03:04:00,2.04584,2.04584,2.04564,2.04569,7439891.0
2008-08-11 03:05:00,2.04568,2.0457,2.04554,2.0457,3232951.0
2008-08-11 03:06:00,2.04572,2.04581,2.04572,2.04581,12506659.0
2008-08-11 03:07:00,2.04572,2.04593,2.04568,2.04593,7196602.0
2008-08-11 03:08:00,2.04593,2.04594,2.04582,2.04582,4386946.0
2008-08-11 03:09:00,2.0458,2.04585,2.0457,2.0457,4332076.0
2008-08-11 03:10:00,2.04562,2.04599,2.04554,2.04599,6458183.0
2008-08-11 03:11:00,2.04596,2.04596,2.04571,2.04571,6476012.0
2008-08-11 03:12:00,2.04572,2.04623,2.04572,2.04623,9160129.0
2008-08-11 03:13:00,2.04643,2.04665,2.04643,2.04655,13155258.0
2008-08-11 03:14:00,2.04653,2.04665,2.0464,2.04665,835684.0
2008-08-11 03:15:00,2.04666,2.04679,2.04659,2.04679,6256836.0
2008-08-11 03:16:00,2.04687,2.04711,2.04687,2.04707,18099341.0
2008-08-11 03:17:00,2.04726,2.04742,2.04726,2.04742,5193793.0
2008-08-11 03:18:00,2.04744,2.0475,2.04724,2.04724,6525473.0
2008-08-11 03:19:00,2.0471,2.0471,2.04686,2.04702,16090009.0
2008-08-11 03:20:00,2.04708,2.04708,2.04684,2.04684,1999945.0
2008-08-11 03:21:00,2.04701,2.04701,2.04692,2.04693,8441459.0
2008-08-11 03:22:00,2.04706,2.04728,2.04704,2.04728,11170442.0
2008-08-11 03:23:00,2.04728,2.04742,2.04684,2.04742,14717543.0
2008-08-11 03:24:00,2.04732,2.04732,2.0469,2.047,3470849.0
2008-08-11 03:25:00,2.0471,2.04734,2.0471,2.04732,4013778.0
2008-08-11 03:26:00,2.04717,2.04725,2.04691,2.04725,7448547.0
2008-08-11 03:27:00,2.04727,2.04746,2.04712,2.04712,9493795.0
2008-08-11 03:28:00,2.04706,2.04757,2.04706,2.04757,34347904.0
2008-08-11 03:29:00,2.04768,2.04768,2.04703,2.04703,13215912.0
2008-08-11 03:30:00,2.04704,2.04704,2.04664,2.04664,2316825.0
2008-08-11 03:31:00,2.04674,2.04675,2.04623,2.04623,7213745.0
2008-08-11 03:32:00,2.04626,2.04662,2.04626,2.04652,18755415.0
2008-08-11 03:33:00,2.04683,2.0473,2.04683,2.04713,13430192.0
2008-08-11 03:34:00,2.04719,2.04746,2.04718,2.04746,2689569.0
2008-08-11 03:35:00,2.04735,2.04772,2.04735,2.04772,25350162.0
2008-08-11 03:36:00,2.04766,2.0478,2.04756,2.04756,6530989.0
2008-08-11 03:37:00,2.04735,2.04735,2.04679,2.04684,5648988.0
2008-08-11 03:38:00,2.04684,2.04684,2.04573,2.04573,16160851.0
2008-08-11 03:39:00,2.04586,2.04645,2.04586,2.04645,1939668.0
2008-08-11 03:40:00,2.04654,2.04673,2.04654,2.04671,1009284.0
2008-08-11 03:41:00,2.04681,2.04704,2.04681,2.04696,9589229.0
2008-08-11 03:42:00,2.04711,2.04722,2.04705,2.04722,12462179.0
2008-08-11 03:43:00,2.04728,2.0474,2.04705,2.04714,9457092.0
2008-08-11 03:44:00,2.04703,2.04721,2.04688,2.04712,3850381.0
2008-08-11 03:45:00,2.04711,2.04721,2.04698,2.04715,7247697.0
2008-08-11 03:46:00,2.04707,2.04707,2.04689,2.04694,6004205.0
2008-08-11 03:47:00,2.04688,2.04689,2.0468,2.0468,1962332.0
2008-08-11 03:48:00,2.04671,2.04689,2.04671,2.04689,12173537.0
2008-08-11 03:49:00,2.04684,2.04687,2.04671,2.04674,8836067.0
2008-08-11 03:50:00,2.04666,2.04666,2.04657,2.04657,4782138.0
2008-08-11 03:51:00,2.04644,2.04661,2.04638,2.04639,4537149.0
2008-08-11 03:52:00,2.04628,2.04638,2.04615,2.04638,6629722.0
2008-08-11 03:53:00,2.04632,2.04639,2.0459,2.04614,6722392.0
2008-08-11 03:54:00,2.04605,2.04608,2.04583,2.04583,4868519.0
2008-08-11 03:55:00,2.0459,2.0459,2.04564,2.04564,5923066.0
2008-08-11 03:56:00,2.04554,2.04554,2.04529,2.04547,4587737.0
2008-08-11 03:57:00,2.04539,2.04539,2.04514,2.04514,13424838.0
2008-08-11 03:58:00,2.04518,2.04518,2.04499,2.04508,16121641.0
2008-08-11 03:59:00,2.04504,2.04504,2.04482,2.04502,2909140.0
2008-08-11 04:00:00,2.04493,2.04493,2.04457,2.04457,9295539.0
2008-08-11 04:01:00,2.04475,2.04475,2.04455,2.04464,10733042.0
2008-08-11 04:02:00,2.04469,2.04483,2.04469,2.0448,23809914.0
2008-08-11 04:03:00,2.04472,2.04472,2.04443,2.04443,4293017.0
2008-08-11 04:04:00,2.04433,2.04434,2.04421,2.04426,6444867.0
2008-08-11 04:05:00,2.04425,2.04428,2.04417,2.04427,5467417.0
2008-08-11 04:06:00,2.04435,2.04469,2.04435,2.04469,1888775.0
2008-08-11 04:07:00,2.04486,2.04511,2.04486,2.04496,6715268.0
2008-08-11 04:08:00,2.04492,2.04493,2.04477,2.04477,15101853.0
2008-08-11 04:09:00,2.04465,2.04465,2.04448,2.04448,5816596.0
2008-08-11 04:10:00,2.04439,2.04439,2.04421,2.04421,9723843.0
2008-08-11 04:11:00,2.04424,2.04443,2.04413,2.04435,13732319.0
2008-08-11 04:12:00,2.04414,2.04414,2.04362,2.04362,9884955.0
2008-08-11 04:13:00,2.04356,2.04356,2.04337,2.04346,10252927.0
2008-08-11 04:14:00,2.04348,2.04352,2.04334,2.04349,5192926.0
2008-08-11 04:15:00,2.04351,2.04374,2.04342,2.04342,9629334.0
2008-08-11 04:16:00,2.04335,2.04335,2.04327,2.04329,3256179.0
2008-08-11 04:17:00,2.04311,2.04324,2.04309,2.04312,15206828.0
2008-08-11 04:18:00,2.04332,2.04342,2.04318,2.04318,1860041.0
2008-08-11 04:19:00,2.04326,2.04373,2.04326,2.04353,5997693.0
2008-08-11 04:20:00,2.04359,2.04403,2.04359,2.04403,2969476.0
2008-08-11 04:21:00,2.04415,2.04437,2.04414,2.04436,14913441.0
2008-08-11 04:22:00,2.04442,2.04472,2.04442,2.04459,4563155.0
2008-08-11 04:23:00,2.04461,2.04476,2.04459,2.04476,7506063.0
2008-08-11 04:24:00,2.04479,2.04486,2.04448,2.04481,13522532.0
2008-08-11 04:25:00,2.04459,2.04459,2.04434,2.04438,8404260.0
2008-08-11 04:26:00,2.04432,2.04434,2.04427,2.04434,5100481.0
2008-08-11 04:27:00,2.04437,2.04444,2.04422,2.04444,9579802.0
2008-08-11 04:28:00,2.04442,2.04461,2.04442,2.04454,5991696.0
2008-08-11 04:29:00,2.04461,2.04461,2.04437,2.04446,4649928.0
2008-08-11 04:30:00,2.04455,2.04455,2.04436,2.04436,5375020.0
2008-08-11 04:31:00,2.0443,2.04441,2.04393,2.0442,12132588.0
2008-08-11 04:32:00,2.04414,2.04427,2.04406,2.04406,12786669.0
2008-08-11 04:33:00,2.04424,2.04428,2.04405,2.04428,2810729.0
2008-08-11 04:34:00,2.04425,2.04425,2.04415,2.04417,5653141.0
2008-08-11 04:35:00,2.04407,2.04429,2.0439,2.04417,3616669.0
2008-08-11 04:36:00,2.04449,2.04449,2.04418,2.04418,21594591.0
2008-08-11 04:37:00,2.04418,2.04436,2.04418,2.04433,9813824.0
2008-08-11 04:38:00,2.0445,2.0445,2.04426,2.04434,3267138.0
2008-08-11 04:39:00,2.04422,2.04438,2.04421,2.04428,10469289.0
2008-08-11 04:40:00,2.04423,2.04423,2.04376,2.04376,6808870.0
2008-08-11 04:41:00,2.04387,2.04441,2.04387,2.04417,10530188.0
2008-08-11 04:42:00,2.04444,2.04454,2.04444,2.04454,4505994.0
2008-08-11 04:43:00,2.0446,2.04471,2.04449,2.04449,6891901.0
2008-08-11 04:44:00,2.0446,2.04465,2.04453,2.04454,5407012.0
2008-08-11 04:45:00,2.04451,2.04451,2.04436,2.04441,9105944.0
2008-08-11 04:46:00,2.0444,2.0445,2.0444,2.04442,2175506.0
2008-08-11 04:47:00,2.04435,2.04442,2.04414,2.04442,5189167.0
2008-08-11 04:48:00,2.04441,2.04489,2.04441,2.04485,6744500.0
2008-08-11 04:49:00,2.04488,2.0449,2.04483,2.04483,3508696.0
2008-08-11 04:50:00,2.04466,2.04466,2.04439,2.04441,2572249.0
2008-08-11 04:51:00,2.04426,2.04451,2.04426,2.04451,11312279.0
2008-08-11 04:52:00,2.04454,2.04463,2.04415,2.04426,5138120.0
2008-08-11 04:53:00,2.04435,2.04445,2.04433,2.04445,6151381.0
2008-08-11 04:54:00,2.04452,2.04466,2.04452,2.04452,6230568.0
2008-08-11 04:55:00,2.04462,2.04499,2.04462,2.04499,8591802.0
2008-08-11 04:56:00,2.04507,2.04522,2.04472,2.04472,6024937.0
2008-08-11 04:57:00,2.04505,2.04515,2.04496,2.04496,17297887.0
2008-08-11 04:58:00,2.04493,2.04493,2.04435,2.04435,4721646.0
2008-08-11 04:59:00,2.04408,2.04411,2.04394,2.04394,9639409.0
2008-08-11 05:00:00,2.04402,2.04444,2.04402,2.04444,10387806.0
2008-08-11 05:01:00,2.0445,2.04488,2.04447,2.04488,2113523.0
2008-08-11 05:02:00,2.04479,2.04539,2.04479,2.04505,16578178.0
2008-08-11 05:03:00,2.04487,2.04498,2.04478,2.04497,15238405.0
2008-08-11 05:04:00,2.04492,2.0451,2.04489,2.0451,21058451.0
2008-08-11 05:05:00,2.04517,2.04517,2.04494,2.04494,8193784.0
2008-08-11 05:06:00,2.04473,2.04477,2.04457,2.04477,21289881.0
2008-08-11 05:07:00,2.04493,2.04512,2.04475,2.04475,4135223.0
2008-08-11 05:08:00,2.04522,2.04526,2.045,2.04507,7600792.0
2008-08-11 05:09:00,2.04501,2.04515,2.04501,2.04511,4957564.0
2008-08-11 05:10:00,2.04518,2.04556,2.04518,2.04556,14009187.0
2008-08-11 05:11:00,2.04549,2.04549,2.04513,2.04513,17621910.0
2008-08-11 05:12:00,2.04509,2.04537,2.04506,2.04537,1039998.0
2008-08-11 05:13:00,2.04519,2.04523,2.04493,2.04493,12046544.0
2008-08-11 05:14:00,2.04484,2.04485,2.04467,2.04467,3723098.0
2008-08-11 05:15:00,2.04488,2.04501,2.04445,2.04445,3571198.0
2008-08-11 05:16:00,2.04493,2.04493,2.04438,2.04461,6726322.0
2008-08-11 05:17:00,2.0449,2.04523,2.0449,2.04509,15710780.0
2008-08-11 05:18:00,2.04526,2.04531,2.04511,2.04531,6521063.0
2008-08-11 05:19:00,2.04546,2.04587,2.04544,2.04587,9534459.0
2008-08-11 05:20:00,2.04603,2.04622,2.04603,2.04622,4345735.0
2008-08-11 05:21:00,2.04649,2.04659,2.04649,2.04654,13429310.0
2008-08-11 05:22:00,2.04659,2.04659,2.04544,2.04544,11191597.0
2008-08-11 05:23:00,2.0453,2.0453,2.04515,2.04519,8088353.0
2008-08-11 05:24:00,2.04515,2.04559,2.04515,2.04559,4203776.0
2008-08-11 05:25:00,2.04548,2.04563,2.04548,2.04563,3259552.0
2008-08-11 05:26:00,2.04564,2.04564,2.04543,2.0455,14480857.0
2008-08-11 05:27:00,2.04535,2.04535,2.04522,2.04522,5279664.0
2008-08-11 05:28:00,2.04518,2.04521,2.0451,2.04512,29283775.0
2008-08-11 05:29:00,2.04518,2.04539,2.04518,2.04539,17453432.0
2008-08-11 05:30:00,2.04539,2.04556,2.04535,2.04556,6456587.0
2008-08-11 05:31:00,2.04561,2.04561,2.04534,2.04553,10254961.0
2008-08-11 05:32:00,2.04558,2.04558,2.04521,2.04521,26902315.0
2008-08-11 05:33:00,2.04517,2.04517,2.0449,2.04501,4199564.0
2008-08-11 05:34:00,2.04515,2.04556,2.04515,2.04538,3584276.0
2008-08-11 05:35:00,2.04544,2.04549,2.04539,2.04547,4936596.0
2008-08-11 05:36:00,2.0454,2.0454,2.04511,2.04522,12620087.0
2008-08-11 05:37:00,2.04484,2.04528,2.04484,2.04516,37725543.0
2008-08-11 05:38:00,2.04509,2.04509,2.04481,2.04481,9189396.0
2008-08-11 05:39:00,2.04466,2.0447,2.04435,2.04435,14411488.0
2008-08-11 05:40:00,2.04423,2.0443,2.0442,2.0442,7920538.0
2008-08-11 05:41:00,2.04434,2.0446,2.04431,2.04449,13019610.0
2008-08-11 05:42:00,2.04444,2.04444,2.04438,2.0444,5957980.0
2008-08-11 05:43:00,2.04433,2.04434,2.04418,2.04426,13810106.0
2008-08-11 05:44:00,2.04424,2.04435,2.04424,2.0443,8202239.0
2008-08-11 05:45:00,2.04437,2.04439,2.04423,2.04423,13932109.0
2008-08-11 05:46:00,2.04417,2.04417,2.04406,2.04408,3573580.0
2008-08-11 05:47:00,2.0442,2.04429,2.0442,2.04421,9691443.0
2008-08-11 05:48:00,2.04415,2.04436,2.04402,2.04436,5318436.0
2008-08-11 05:49:00,2.04439,2.04468,2.04439,2.04468,11013655.0
2008-08-11 05:50:00,2.04477,2.04486,2.04477,2.04479,5925528.0
2008-08-11 05:51:00,2.0448,2.04499,2.0448,2.04499,40982626.0
2008-08-11 05:52:00,2.04517,2.04572,2.04517,2.04572,18908212.0
2008-08-11 05:53:00,2.04568,2.04575,2.04549,2.04549,6813382.0
2008-08-11 05:54:00,2.04557,2.0459,2.04557,2.04567,6816160.0
2008-08-11 05:55:00,2.04557,2.04572,2.04545,2.04572,1785309.0
2008-08-11 05:56:00,2.04576,2.04597,2.04576,2.04597,7833096.0
2008-08-11 05:57:00,2.04601,2.04613,2.04601,2.04602,5016740.0
2008-08-11 05:58:00,2.04591,2.04633,2.04586,2.04633,4968617.0
2008-08-11 05:59:00,2.04645,2.04685,2.04645,2.04685,27713313.0
2008-08-11 06:00:00,2.04685,2.04685,2.04631,2.04631,5137211.0
2008-08-11 06:01:00,2.04629,2.04634,2.04625,2.04625,6262242.0
2008-08-11 06:02:00,2.0464,2.04655,2.04619,2.04655,7841705.0
2008-08-11 06:03:00,2.04655,2.0467,2.04655,2.04666,3345439.0
2008-08-11 06:04:00,2.04678,2.04692,2.04658,2.04692,1642090.0
2008-08-11 06:05:00,2.04702,2.0472,2.04702,2.04716,1605454.0
2008-08-11 06:06:00,2.04714,2.04714,2.04705,2.04708,6865005.0
2008-08-11 06:07:00,2.04693,2.04706,2.04693,2.04706,7615746.0
2008-08-11 06:08:00,2.0472,2.04723,2.04703,2.04707,9977418.0
2008-08-11 06:09:00,2.04705,2.04714,2.04703,2.04703,1219335.0
2008-08-11 06:10:00,2.04689,2.04712,2.04689,2.04712,2986542.0
2008-08-11 06:11:00,2.0471,2.0471,2.04678,2.04678,23128881.0
2008-08-11 06:12:00,2.04671,2.04676,2.04636,2.04636,7416610.0
2008-08-11 06:13:00,2.04624,2.04624,2.04588,2.04594,13185430.0
2008-08-11 06:14:00,2.04587,2.04587,2.0455,2.04559,7267395.0
2008-08-11 06:15:00,2.04568,2.04589,2.04568,2.04589,13542906.0
2008-08-11 06:16:00,2.04588,2.04604,2.04572,2.04572,2978544.0
2008-08-11 06:17:00,2.04583,2.04596,2.04566,2.04583,1083567.0
2008-08-11 06:18:00,2.0461,2.04612,2.04589,2.04589,10448381.0
2008-08-11 06:19:00,2.04587,2.04598,2.04578,2.04598,5768444.0
2008-08-11 06:20:00,2.04598,2.04598,2.04558,2.0456,14716228.0
2008-08-11 06:21:00,2.04549,2.04549,2.04491,2.04491,11709564.0
2008-08-11 06:22:00,2.04495,2.04505,2.04495,2.04497,5340533.0
2008-08-11 06:23:00,2.04509,2.04517,2.04507,2.04509,35301456.0
2008-08-11 06:24:00,2.04515,2.0452,2.04509,2.0452,3658614.0
2008-08-11 06:25:00,2.04504,2.04528,2.04504,2.04528,3795776.0
2008-08-11 06:26:00,2.04547,2.04554,2.04512,2.04512,4304219.0
2008-08-11 06:27:00,2.04511,2.04518,2.045,2.04518,7629903.0
2008-08-11 06:28:00,2.0453,2.04547,2.0453,2.04545,8063362.0
2008-08-11 06:29:00,2.04546,2.04553,2.04526,2.04531,12073651.0
2008-08-11 06:30:00,2.04525,2.04527,2.0452,2.04527,3222128.0
2008-08-11 06:31:00,2.04534,2.04546,2.04522,2.04522,7329712.0
2008-08-11 06:32:00,2.04534,2.04544,2.04531,2.04535,4815214.0
2008-08-11 06:33:00,2.04545,2.04575,2.04545,2.04575,41598410.0
2008-08-11 06:34:00,2.04594,2.04641,2.04587,2.04641,12636283.0
2008-08-11 06:35:00,2.04641,2.04641,2.04588,2.04588,3439744.0
2008-08-11 06:36:00,2.04614,2.0462,2.0461,2.04619,11260185.0
2008-08-11 06:37:00,2.04618,2.0465,2.04618,2.0465,5072494.0
2008-08-11 06:38:00,2.04648,2.04648,2.04612,2.04612,7350418.0
2008-08-11 06:39:00,2.04608,2.04638,2.04608,2.04638,51864275.0
2008-08-11 06:40:00,2.04658,2.0469,2.04658,2.04685,6594135.0
2008-08-11 06:41:00,2.04672,2.04672,2.04651,2.04651,6860969.0
2008-08-11 06:42:00,2.04655,2.04655,2.04632,2.04632,3984917.0
2008-08-11 06:43:00,2.04632,2.04632,2.04624,2.04627,3825069.0
2008-08-11 06:44:00,2.04631,2.04634,2.04611,2.04633,7403366.0
2008-08-11 06:45:00,2.04641,2.04666,2.04641,2.04666,1819776.0
2008-08-11 06:46:00,2.04668,2.04676,2.04658,2.04668,9654523.0
2008-08-11 06:47:00,2.04668,2.0467,2.04657,2.04657,2179454.0
2008-08-11 06:48:00,2.04656,2.04656,2.04603,2.04603,23458776.0
2008-08-11 06:49:00,2.04601,2.04601,2.04542,2.04542,14582919.0
2008-08-11 06:50:00,2.04556,2.04567,2.04555,2.04567,5644848.0
2008-08-11 06:51:00,2.0458,2.04677,2.0458,2.04677,9897014.0
2008-08-11 06:52:00,2.04677,2.04687,2.04669,2.0467,5314221.0
2008-08-11 06:53:00,2.04651,2.04652,2.0462,2.04652,3635339.0
2008-08-11 06:54:00,2.04671,2.04674,2.04622,2.04622,28233801.0
2008-08-11 06:55:00,2.04586,2.04592,2.04559,2.04559,10491735.0
2008-08-11 06:56:00,2.04543,2.04544,2.04536,2.04539,7703768.0
2008-08-11 06:57:00,2.04538,2.04543,2.04526,2.04541,3388799.0
2008-08-11 06:58:00,2.04537,2.04537,2.04383,2.04511,12051330.0
2008-08-11 06:59:00,2.0451,2.0451,2.0448,2.04494,8540165.0
2008-08-11 07:00:00,2.04495,2.04515,2.04478,2.04515,5262791.0
2008-08-11 07:01:00,2.04512,2.04512,2.04472,2.04472,7681813.0
2008-08-11 07:02:00,2.04482,2.04482,2.04376,2.04376,27356865.0
2008-08-11 07:03:00,2.04372,2.0438,2.04372,2.04379,6507473.0
2008-08-11 07:04:00,2.04379,2.04405,2.04379,2.04405,8432339.0
2008-08-11 07:05:00,2.04399,2.04399,2.04366,2.04366,18040487.0
2008-08-11 07:06:00,2.04363,2.04377,2.04344,2.04377,9994466.0
2008-08-11 07:07:00,2.04352,2.0436,2.0434,2.04356,8716427.0
2008-08-11 07:08:00,2.04308,2.04363,2.04308,2.04363,4287437.0
2008-08-11 07:09:00,2.04385,2.04446,2.04385,2.04446,5906077.0
2008-08-11 07:10:00,2.04462,2.04481,2.04462,2.0447,3013338.0
2008-08-11 07:11:00,2.04472,2.045,2.04472,2.04498,1217053.0
2008-08-11 07:12:00,2.04506,2.04509,2.04492,2.04499,8224943.0
2008-08-11 07:13:00,2.04494,2.04505,2.04494,2.04495,21560707.0
2008-08-11 07:14:00,2.04499,2.04506,2.04495,2.04495,5115409.0
2008-08-11 07:15:00,2.04486,2.04491,2.04477,2.04491,5982826.0
2008-08-11 07:16:00,2.04485,2.0452,2.04443,2.0452,6383258.0
2008-08-11 07:17:00,2.04515,2.04577,2.04515,2.04567,13860816.0
2008-08-11 07:18:00,2.0457,2.0457,2.04542,2.04542,4053022.0
2008-08-11 07:19:00,2.04531,2.04532,2.045,2.04501,18477348.0
2008-08-11 07:20:00,2.04472,2.04487,2.04466,2.04487,12053024.0
2008-08-11 07:21:00,2.04476,2.04476,2.04454,2.04454,9809328.0
2008-08-11 07:22:00,2.04443,2.04465,2.04443,2.04465,3961749.0
2008-08-11 07:23:00,2.04469,2.04488,2.04469,2.04488,2724534.0
2008-08-11 07:24:00,2.04486,2.04496,2.04477,2.0449,2598939.0
2008-08-11 07:25:00,2.04481,2.04481,2.04454,2.04454,7136419.0
2008-08-11 07:26:00,2.04439,2.04439,2.04429,2.04429,6694064.0
2008-08-11 07:27:00,2.04425,2.04438,2.04425,2.04429,3469736.0
2008-08-11 07:28:00,2.04424,2.04424,2.04399,2.04414,3166645.0
2008-08-11 07:29:00,2.04407,2.04432,2.04407,2.0442,6687250.0
2008-08-11 07:30:00,2.044,2.04412,2.044,2.04401,4023825.0
2008-08-11 07:31:00,2.044,2.04402,2.04346,2.04346,8151853.0
2008-08-11 07:32:00,2.04313,2.04317,2.04303,2.04316,3253193.0
2008-08-11 07:33:00,2.04314,2.0434,2.04314,2.04337,3780823.0
2008-08-11 07:34:00,2.04347,2.0435,2.04342,2.0435,4056390.0
2008-08-11 07:35:00,2.04361,2.04425,2.04357,2.04425,6756637.0
2008-08-11 07:36:00,2.04448,2.04491,2.04448,2.04475,2277091.0
2008-08-11 07:37:00,2.04465,2.04479,2.04441,2.04479,5785745.0
2008-08-11 07:38:00,2.04487,2.04487,2.04444,2.04444,4550527.0
2008-08-11 07:39:00,2.04449,2.04486,2.04441,2.04486,1158553.0
2008-08-11 07:40:00,2.04497,2.04541,2.04497,2.04514,11981453.0
2008-08-11 07:41:00,2.04505,2.04505,2.04476,2.04484,7367854.0
2008-08-11 07:42:00,2.04469,2.04469,2.04438,2.04438,7139781.0
2008-08-11 07:43:00,2.04451,2.04454,2.04442,2.04454,4309066.0
2008-08-11 07:44:00,2.04449,2.04458,2.04437,2.04458,7112297.0
2008-08-11 07:45:00,2.04443,2.04443,2.04402,2.04402,11255375.0
2008-08-11 07:46:00,2.04387,2.04404,2.04376,2.04404,7179853.0
2008-08-11 07:47:00,2.04414,2.04419,2.04395,2.04419,3125428.0
2008-08-11 07:48:00,2.04414,2.04414,2.04368,2.04368,1758266.0
2008-08-11 07:49:00,2.0437,2.0437,2.04172,2.04172,8873003.0
2008-08-11 07:50:00,2.0431,2.0431,2.04289,2.043,6545552.0
2008-08-11 07:51:00,2.04293,2.04317,2.04293,2.04308,9763815.0
2008-08-11 07:52:00,2.04297,2.04314,2.04294,2.04313,9034844.0
2008-08-11 07:53:00,2.04315,2.04315,2.04269,2.04269,9740435.0
2008-08-11 07:54:00,2.04259,2.04259,2.04206,2.04206,12956274.0
2008-08-11 07:55:00,2.04204,2.04234,2.04204,2.04234,4535745.0
2008-08-11 07:56:00,2.04231,2.04231,2.04211,2.04215,10382005.0
2008-08-11 07:57:00,2.04216,2.04219,2.0418,2.0418,4728261.0
2008-08-11 07:58:00,2.04206,2.04224,2.04198,2.04198,7331544.0
2008-08-11 07:59:00,2.04186,2.04188,2.04151,2.04151,2519211.0
2008-08-11 08:00:00,2.04147,2.04182,2.04147,2.04182,6506476.0
2008-08-11 08:01:00,2.04198,2.04219,2.04198,2.0421,9866938.0
2008-08-11 08:02:00,2.0421,2.04234,2.0421,2.04219,12479282.0
2008-08-11 08:03:00,2.04209,2.04263,2.04198,2.04263,2586028.0
2008-08-11 08:04:00,2.04269,2.04317,2.04269,2.04317,2177207.0
2008-08-11 08:05:00,2.04319,2.0435,2.0431,2.0435,6647076.0
2008-08-11 08:06:00,2.04351,2.04378,2.04351,2.04375,6206679.0
2008-08-11 08:07:00,2.04384,2.04425,2.04384,2.04425,4996996.0
2008-08-11 08:08:00,2.04424,2.04469,2.04424,2.04459,15154240.0
2008-08-11 08:09:00,2.04464,2.04464,2.04444,2.04454,21410047.0
2008-08-11 08:10:00,2.04445,2.04445,2.04411,2.04411,22865875.0
2008-08-11 08:11:00,2.04386,2.04395,2.04384,2.04392,8807072.0
2008-08-11 08:12:00,2.04404,2.04417,2.04404,2.04408,13371941.0
2008-08-11 08:13:00,2.04413,2.04413,2.04295,2.04295,9726119.0
2008-08-11 08:14:00,2.04281,2.04281,2.04253,2.04262,3057136.0
2008-08-11 08:15:00,2.04256,2.04264,2.04248,2.04261,3785140.0
2008-08-11 08:16:00,2.04269,2.04282,2.04268,2.04282,10266914.0
2008-08-11 08:17:00,2.04282,2.04285,2.04254,2.04285,2807570.0
2008-08-11 08:18:00,2.04298,2.04322,2.04298,2.04322,3694293.0
2008-08-11 08:19:00,2.04325,2.04336,2.04318,2.04334,10901680.0
2008-08-11 08:20:00,2.04335,2.04356,2.04335,2.04356,13558810.0
2008-08-11 08:21:00,2.04339,2.0435,2.04339,2.04345,10211476.0
2008-08-11 08:22:00,2.04343,2.04347,2.0431,2.0431,3214226.0
2008-08-11 08:23:00,2.04288,2.04289,2.04269,2.04284,7678820.0
2008-08-11 08:24:00,2.04275,2.04296,2.04275,2.04296,9319646.0
2008-08-11 08:25:00,2.04289,2.04292,2.04261,2.04261,5721667.0
2008-08-11 08:26:00,2.04265,2.04265,2.04234,2.04234,5700343.0
2008-08-11 08:27:00,2.04242,2.04242,2.04207,2.04222,5992257.0
2008-08-11 08:28:00,2.04222,2.04222,2.04206,2.04221,7104308.0
2008-08-11 08:29:00,2.04222,2.04222,2.04203,2.04221,6229917.0
2008-08-11 08:30:00,2.04224,2.04323,2.04224,2.04323,7087058.0
2008-08-11 08:31:00,2.04344,2.04375,2.04344,2.04371,9291152.0
2008-08-11 08:32:00,2.04374,2.04388,2.04357,2.04371,1949165.0
2008-08-11 08:33:00,2.04369,2.0437,2.04361,2.0437,7382210.0
2008-08-11 08:34:00,2.04365,2.04373,2.04337,2.0435,4440140.0
2008-08-11 08:35:00,2.04346,2.04346,2.0432,2.04335,13536150.0
2008-08-11 08:36:00,2.04345,2.0436,2.04332,2.04332,11093386.0
2008-08-11 08:37:00,2.04318,2.04331,2.04294,2.04294,15281702.0
2008-08-11 08:38:00,2.043,2.04351,2.043,2.04351,3937739.0
2008-08-11 08:39:00,2.04351,2.04351,2.04261,2.04261,7118002.0
2008-08-11 08:40:00,2.04252,2.04252,2.04216,2.04223,4338603.0
2008-08-11 08:41:00,2.04211,2.04211,2.04166,2.04166,31146639.0
2008-08-11 08:42:00,2.04167,2.04187,2.04167,2.04175,10430149.0
2008-08-11 08:43:00,2.04185,2.0422,2.04185,2.0422,17864378.0
2008-08-11 08:44:00,2.042,2.04225,2.04192,2.04192,5625020.0
2008-08-11 08:45:00,2.04189,2.04249,2.04189,2.04249,3510475.0
2008-08-11 08:46:00,2.04259,2.04271,2.04259,2.0426,2358239.0
2008-08-11 08:47:00,2.04255,2.04264,2.04113,2.04264,7742017.0
2008-08-11 08:48:00,2.04268,2.04307,2.04268,2.04303,4468610.0
2008-08-11 08:49:00,2.04306,2.04383,2.04304,2.04383,6098873.0
2008-08-11 08:50:00,2.04376,2.04407,2.04376,2.04398,12036459.0
2008-08-11 08:51:00,2.04387,2.04387,2.04361,2.04382,10309881.0
2008-08-11 08:52:00,2.04393,2.04428,2.04393,2.04428,8968359.0
2008-08-11 08:53:00,2.0442,2.04443,2.0442,2.04436,18623218.0
2008-08-11 08:54:00,2.04423,2.04443,2.04406,2.04443,3843464.0
2008-08-11 08:55:00,2.0445,2.04528,2.0445,2.04528,21752530.0
2008-08-11 08:56:00,2.04527,2.04527,2.04493,2.04493,2559726.0
2008-08-11 08:57:00,2.04475,2.04475,2.04431,2.04442,15784876.0
2008-08-11 08:58:00,2.04457,2.04494,2.04457,2.04494,2233776.0
2008-08-11 08:59:00,2.04497,2.04503,2.04479,2.04479,10341277.0
2008-08-11 09:00:00,2.04475,2.04475,2.04443,2.04443,11668485.0
2008-08-11 09:01:00,2.04438,2.04438,2.04398,2.04398,2588049.0
2008-08-11 09:02:00,2.04393,2.04402,2.04388,2.04402,15215409.0
2008-08-11 09:03:00,2.04409,2.04449,2.04399,2.04434,2318135.0
2008-08-11 09:04:00,2.04412,2.04414,2.04385,2.04411,2701884.0
2008-08-11 09:05:00,2.04389,2.04389,2.04334,2.04334,9278724.0
2008-08-11 09:06:00,2.04346,2.04346,2.04301,2.04323,2447971.0
2008-08-11 09:07:00,2.04331,2.04366,2.04331,2.04366,32215972.0
2008-08-11 09:08:00,2.04365,2.04375,2.04353,2.04353,24233755.0
2008-08-11 09:09:00,2.0434,2.0434,2.04286,2.04311,7617826.0
2008-08-11 09:10:00,2.04318,2.04318,2.04268,2.04288,8889110.0
2008-08-11 09:11:00,2.04283,2.04283,2.04248,2.0427,15820391.0
2008-08-11 09:12:00,2.04273,2.04315,2.04257,2.04257,4331081.0
2008-08-11 09:13:00,2.04245,2.04249,2.04214,2.04229,8620418.0
2008-08-11 09:14:00,2.04236,2.04277,2.04235,2.04277,2272192.0
2008-08-11 09:15:00,2.04272,2.04288,2.04244,2.04288,6204805.0
2008-08-11 09:16:00,2.04293,2.04331,2.04282,2.04316,4175072.0
2008-08-11 09:17:00,2.04288,2.04327,2.04288,2.04307,2874802.0
2008-08-11 09:18:00,2.04317,2.04317,2.04267,2.04304,20739563.0
2008-08-11 09:19:00,2.04316,2.04363,2.0431,2.04324,2326036.0
2008-08-11 09:20:00,2.04337,2.04375,2.04337,2.04348,4346989.0
2008-08-11 09:21:00,2.04345,2.0438,2.04332,2.04378,16576538.0
2008-08-11 09:22:00,2.04407,2.04417,2.04383,2.04411,14410198.0
2008-08-11 09:23:00,2.04409,2.04439,2.04396,2.04427,943909.0
2008-08-11 09:24:00,2.04405,2.04428,2.04367,2.04428,8511995.0
2008-08-11 09:25:00,2.04425,2.04446,2.04425,2.04437,20553903.0
2008-08-11 09:26:00,2.04448,2.04474,2.04433,2.04433,4801903.0
2008-08-11 09:27:00,2.04407,2.04428,2.0438,2.04428,3310587.0
2008-08-11 09:28:00,2.04437,2.04437,2.04294,2.04362,1300814.0
2008-08-11 09:29:00,2.04384,2.04407,2.04378,2.04392,5980400.0
2008-08-11 09:30:00,2.04409,2.04431,2.04382,2.04406,9577119.0
2008-08-11 09:31:00,2.04401,2.0444,2.0439,2.0444,8556296.0
2008-08-11 09:32:00,2.04452,2.04459,2.04421,2.04434,11965109.0
2008-08-11 09:33:00,2.04416,2.04417,2.0438,2.04417,1476470.0
2008-08-11 09:34:00,2.04403,2.04403,2.04364,2.04403,2933651.0
2008-08-11 09:35:00,2.04423,2.04437,2.04422,2.04422,4286141.0
2008-08-11 09:36:00,2.04419,2.04448,2.04413,2.04448,9210757.0
2008-08-11 09:37:00,2.04463,2.04492,2.04463,2.04492,6822346.0
2008-08-11 09:38:00,2.04504,2.04516,2.04494,2.04516,5305047.0
2008-08-11 09:39:00,2.04515,2.04515,2.04505,2.04505,8935925.0
2008-08-11 09:40:00,2.0451,2.04521,2.04506,2.04518,6251080.0
2008-08-11 09:41:00,2.04526,2.04542,2.04526,2.0453,6270224.0
2008-08-11 09:42:00,2.04536,2.04549,2.04521,2.04549,2619282.0
2008-08-11 09:43:00,2.04566,2.04586,2.04566,2.04581,7500305.0
2008-08-11 09:44:00,2.04586,2.04598,2.0458,2.04598,13045952.0
2008-08-11 09:45:00,2.04589,2.04589,2.04556,2.04559,4915318.0
2008-08-11 09:46:00,2.04545,2.04557,2.04535,2.04557,3822363.0
2008-08-11 09:47:00,2.04567,2.04622,2.04567,2.04622,8041756.0
2008-08-11 09:48:00,2.0464,2.04653,2.04606,2.04606,9715482.0
2008-08-11 09:49:00,2.04597,2.04597,2.04552,2.04554,9712483.0
2008-08-11 09:50:00,2.04556,2.04557,2.0453,2.0453,15275224.0
2008-08-11 09:51:00,2.04531,2.04591,2.04531,2.04591,6663630.0
2008-08-11 09:52:00,2.04591,2.04603,2.04545,2.04553,10976836.0
2008-08-11 09:53:00,2.04575,2.04649,2.04568,2.04649,8410559.0
2008-08-11 09:54:00,2.04669,2.04693,2.04669,2.04693,6089720.0
2008-08-11 09:55:00,2.04686,2.04774,2.04686,2.04774,10481714.0
2008-08-11 09:56:00,2.04787,2.04788,2.04744,2.04744,2728014.0
2008-08-11 09:57:00,2.0473,2.0473,2.04706,2.04706,5010612.0
2008-08-11 09:58:00,2.04689,2.04699,2.04659,2.04659,7923895.0
2008-08-11 09:59:00,2.04651,2.04658,2.04642,2.04642,7451796.0
2008-08-11 10:00:00,2.04656,2.04656,2.04637,2.04638,3825247.0
2008-08-11 10:01:00,2.04638,2.04647,2.04621,2.04621,4818329.0
2008-08-11 10:02:00,2.04602,2.04602,2.04543,2.04561,9715664.0
2008-08-11 10:03:00,2.04564,2.04572,2.04541,2.04541,5153844.0
2008-08-11 10:04:00,2.04535,2.04542,2.04508,2.04542,6487496.0
2008-08-11 10:05:00,2.04566,2.04623,2.04566,2.04623,12330159.0
2008-08-11 10:06:00,2.04642,2.04642,2.04626,2.04626,2695142.0
2008-08-11 10:07:00,2.04631,2.04689,2.04631,2.04689,9875087.0
2008-08-11 10:08:00,2.04684,2.04686,2.04663,2.04663,8566254.0
2008-08-11 10:09:00,2.0466,2.04711,2.0466,2.04711,7420957.0
2008-08-11 10:10:00,2.04709,2.04709,2.04648,2.04648,4927013.0
2008-08-11 10:11:00,2.04652,2.04686,2.0454,2.04686,4410360.0
2008-08-11 10:12:00,2.04681,2.04708,2.04644,2.04708,7085226.0
2008-08-11 10:13:00,2.04699,2.04699,2.04625,2.04645,3821773.0
2008-08-11 10:14:00,2.04655,2.04678,2.04655,2.04678,6886940.0
2008-08-11 10:15:00,2.04685,2.04725,2.04682,2.04725,18307988.0
2008-08-11 10:16:00,2.04705,2.04705,2.04682,2.04703,11322384.0
2008-08-11 10:17:00,2.04716,2.04719,2.04662,2.04662,10885283.0
2008-08-11 10:18:00,2.04661,2.04686,2.04655,2.04686,16975586.0
2008-08-11 10:19:00,2.04704,2.04726,2.04693,2.04726,5298461.0
2008-08-11 10:20:00,2.04737,2.04784,2.04737,2.04756,1930824.0
2008-08-11 10:21:00,2.04743,2.04772,2.04743,2.04766,9927563.0
2008-08-11 10:22:00,2.04741,2.04741,2.04679,2.04679,3111516.0
2008-08-11 10:23:00,2.04665,2.04665,2.04623,2.04638,3529494.0
2008-08-11 10:24:00,2.04662,2.04687,2.04654,2.04687,6654734.0
2008-08-11 10:25:00,2.04706,2.04723,2.04696,2.04706,3647858.0
2008-08-11 10:26:00,2.04714,2.04723,2.0469,2.0469,3532762.0
2008-08-11 10:27:00,2.0469,2.0469,2.04651,2.04651,3168684.0
2008-08-11 10:28:00,2.04638,2.04647,2.04619,2.04647,4603411.0
2008-08-11 10:29:00,2.04649,2.04651,2.0462,2.04624,6402271.0
2008-08-11 10:30:00,2.04612,2.04612,2.04542,2.04542,7990602.0
2008-08-11 10:31:00,2.04538,2.04538,2.04467,2.04467,9494865.0
2008-08-11 10:32:00,2.04442,2.04466,2.04426,2.04466,2207268.0
2008-08-11 10:33:00,2.04459,2.04459,2.04359,2.04359,4308142.0
2008-08-11 10:34:00,2.04372,2.04412,2.04372,2.04412,6799138.0
2008-08-11 10:35:00,2.04411,2.0444,2.04411,2.0444,3179435.0
2008-08-11 10:36:00,2.04444,2.04471,2.04444,2.04471,21858060.0
2008-08-11 10:37:00,2.04478,2.045,2.04478,2.045,10166066.0
2008-08-11 10:38:00,2.04504,2.04534,2.04504,2.04534,6051087.0
2008-08-11 10:39:00,2.04535,2.04559,2.04535,2.04558,2027133.0
2008-08-11 10:40:00,2.04557,2.04597,2.04557,2.04581,5931389.0
2008-08-11 10:41:00,2.04583,2.04583,2.04558,2.04562,7946748.0
2008-08-11 10:42:00,2.04545,2.04545,2.04523,2.04535,5220523.0
2008-08-11 10:43:00,2.04535,2.04535,2.04514,2.04518,3350897.0
2008-08-11 10:44:00,2.04526,2.04526,2.04508,2.04508,5860712.0
2008-08-11 10:45:00,2.04489,2.04489,2.044,2.04409,23972542.0
2008-08-11 10:46:00,2.04407,2.04407,2.04362,2.04397,8640719.0
2008-08-11 10:47:00,2.04417,2.04437,2.04417,2.04425,6390942.0
2008-08-11 10:48:00,2.04439,2.0446,2.04439,2.0446,2942090.0
2008-08-11 10:49:00,2.04448,2.04448,2.04431,2.04443,13126226.0
2008-08-11 10:50:00,2.04443,2.04461,2.04425,2.04425,6321804.0
2008-08-11 10:51:00,2.04411,2.04433,2.04378,2.04433,3056600.0
2008-08-11 10:52:00,2.04433,2.0446,2.04433,2.0446,13626512.0
2008-08-11 10:53:00,2.04464,2.04472,2.04454,2.04472,15668477.0
2008-08-11 10:54:00,2.04466,2.04476,2.04445,2.04454,15912429.0
2008-08-11 10:55:00,2.04452,2.04497,2.04418,2.04497,6000698.0
2008-08-11 10:56:00,2.04502,2.04508,2.04483,2.04483,6330040.0
2008-08-11 10:57:00,2.04486,2.04488,2.04474,2.04482,12001513.0
2008-08-11 10:58:00,2.04482,2.04482,2.04467,2.04473,1149517.0
2008-08-11 10:59:00,2.04467,2.04468,2.04422,2.04422,22884734.0
2008-08-11 11:00:00,2.04405,2.0441,2.0438,2.0438,3782419.0
2008-08-11 11:01:00,2.04373,2.04373,2.04339,2.04339,9026146.0
2008-08-11 11:02:00,2.04318,2.04356,2.04314,2.04356,2831554.0
2008-08-11 11:03:00,2.04359,2.04359,2.04319,2.04319,2678738.0
2008-08-11 11:04:00,2.04305,2.04348,2.04305,2.04348,14908416.0
2008-08-11 11:05:00,2.04362,2.04419,2.04362,2.04412,3786050.0
2008-08-11 11:06:00,2.04423,2.04441,2.04418,2.04441,3551738.0
2008-08-11 11:07:00,2.04473,2.04485,2.04473,2.04485,3851684.0
2008-08-11 11:08:00,2.04468,2.04468,2.04428,2.04442,6361531.0
2008-08-11 11:09:00,2.04431,2.04431,2.04371,2.04391,21926324.0
2008-08-11 11:10:00,2.04393,2.04406,2.04375,2.04406,2773998.0
2008-08-11 11:11:00,2.04445,2.04474,2.04445,2.04466,2800759.0
2008-08-11 11:12:00,2.04464,2.04507,2.04462,2.04507,3497082.0
2008-08-11 11:13:00,2.04536,2.04583,2.04536,2.04583,13306473.0
2008-08-11 11:14:00,2.0458,2.04602,2.04558,2.04602,16577002.0
2008-08-11 11:15:00,2.04619,2.04628,2.0461,2.04626,5210272.0
2008-08-11 11:16:00,2.04625,2.04625,2.04608,2.04614,8850641.0
2008-08-11 11:17:00,2.04616,2.04625,2.04616,2.04617,11553969.0
2008-08-11 11:18:00,2.04616,2.04616,2.04605,2.04607,3526995.0
2008-08-11 11:19:00,2.04614,2.04621,2.04613,2.04621,2630258.0
2008-08-11 11:20:00,2.04613,2.04613,2.04542,2.04542,22470060.0
2008-08-11 11:21:00,2.04558,2.04573,2.0455,2.0455,3524777.0
2008-08-11 11:22:00,2.0457,2.04607,2.04567,2.04607,23446591.0
2008-08-11 11:23:00,2.04604,2.04604,2.04582,2.04582,4176479.0
2008-08-11 11:24:00,2.04595,2.04621,2.04595,2.04608,9157293.0
2008-08-11 11:25:00,2.04612,2.04612,2.04575,2.04578,6232555.0
2008-08-11 11:26:00,2.0458,2.0458,2.04552,2.04552,19718228.0
2008-08-11 11:27:00,2.04561,2.04572,2.04561,2.04569,5140011.0
2008-08-11 11:28:00,2.04559,2.04577,2.04559,2.04572,3219913.0
2008-08-11 11:29:00,2.04574,2.04597,2.04571,2.04571,3754196.0
2008-08-11 11:30:00,2.04564,2.04564,2.04535,2.04541,12857244.0
2008-08-11 11:31:00,2.04542,2.04573,2.04542,2.04573,9259328.0
2008-08-11 11:32:00,2.04567,2.04573,2.04557,2.04573,4295455.0
2008-08-11 11:33:00,2.04579,2.04606,2.04579,2.04593,9500979.0
2008-08-11 11:34:00,2.04583,2.04587,2.04571,2.04571,4615252.0
2008-08-11 11:35:00,2.04579,2.04579,2.04561,2.04561,5674699.0
2008-08-11 11:36:00,2.04543,2.04564,2.04543,2.04564,6149414.0
2008-08-11 11:37:00,2.04559,2.04576,2.04552,2.04558,4163644.0
2008-08-11 11:38:00,2.04576,2.046,2.04571,2.04571,1903847.0
2008-08-11 11:39:00,2.04563,2.04567,2.04529,2.04551,5391450.0
2008-08-11 11:40:00,2.04545,2.04546,2.04503,2.04503,1597548.0
2008-08-11 11:41:00,2.04512,2.04514,2.04504,2.04508,6821502.0
2008-08-11 11:42:00,2.04505,2.04517,2.04496,2.04505,4714521.0
2008-08-11 11:43:00,2.04512,2.04518,2.045,2.045,8530675.0
2008-08-11 11:44:00,2.04508,2.04548,2.04508,2.04548,9324077.0
2008-08-11 11:45:00,2.04517,2.04559,2.04517,2.04553,10498765.0
2008-08-11 11:46:00,2.04557,2.0457,2.04549,2.0457,7183869.0
2008-08-11 11:47:00,2.04576,2.0458,2.04568,2.04575,4473207.0
2008-08-11 11:48:00,2.04565,2.04572,2.0455,2.04563,12537536.0
2008-08-11 11:49:00,2.04558,2.04558,2.04535,2.04553,2945717.0
2008-08-11 11:50:00,2.04548,2.0456,2.04548,2.0455,5170169.0
2008-08-11 11:51:00,2.04562,2.04568,2.04546,2.04546,3959650.0
2008-08-11 11:52:00,2.0452,2.0452,2.04484,2.04487,5138385.0
2008-08-11 11:53:00,2.04497,2.04497,2.04486,2.0449,12243344.0
2008-08-11 11:54:00,2.04494,2.04516,2.04494,2.04516,7302856.0
2008-08-11 11:55:00,2.04527,2.04543,2.04527,2.04543,6507338.0
2008-08-11 11:56:00,2.04531,2.04531,2.04488,2.04493,3827068.0
2008-08-11 11:57:00,2.04505,2.04505,2.04485,2.04492,29298904.0
2008-08-11 11:58:00,2.04487,2.04494,2.04477,2.04479,4520111.0
2008-08-11 11:59:00,2.0446,2.0446,2.04413,2.04413,18304857.0
2008-08-11 12:00:00,2.04418,2.04446,2.04417,2.04446,5586783.0
2008-08-11 12:01:00,2.04434,2.04434,2.04398,2.04398,33333538.0
2008-08-11 12:02:00,2.04389,2.04389,2.04367,2.04368,1355607.0
2008-08-11 12:03:00,2.04377,2.04401,2.04377,2.04395,2018331.0
2008-08-11 12:04:00,2.04388,2.04388,2.04366,2.04385,17145642.0
2008-08-11 12:05:00,2.04397,2.04452,2.04397,2.04452,3016948.0
2008-08-11 12:06:00,2.04445,2.04456,2.04432,2.04456,2007781.0
2008-08-11 12:07:00,2.04449,2.04498,2.04449,2.04498,4642118.0
2008-08-11 12:08:00,2.04502,2.04515,2.04497,2.04497,9685394.0
2008-08-11 12:09:00,2.04495,2.04515,2.04469,2.04507,9058456.0
2008-08-11 12:10:00,2.04505,2.04505,2.04435,2.04435,3774198.0
2008-08-11 12:11:00,2.04448,2.04459,2.04438,2.04438,18176615.0
2008-08-11 12:12:00,2.04413,2.04425,2.04407,2.04425,25628126.0
2008-08-11 12:13:00,2.04437,2.04494,2.04437,2.04494,6251518.0
2008-08-11 12:14:00,2.04503,2.04513,2.04495,2.04509,4008975.0
2008-08-11 12:15:00,2.04511,2.04534,2.04511,2.04517,12589437.0
2008-08-11 12:16:00,2.04532,2.04555,2.04516,2.04516,10528483.0
2008-08-11 12:17:00,2.04503,2.04541,2.04472,2.04541,12344889.0
2008-08-11 12:18:00,2.0454,2.04545,2.04483,2.04545,13515449.0
2008-08-11 12:19:00,2.04536,2.04536,2.04506,2.04516,25340000.0
2008-08-11 12:20:00,2.04528,2.04577,2.04528,2.04563,2569168.0
2008-08-11 12:21:00,2.04564,2.046,2.04564,2.046,1884078.0
2008-08-11 12:22:00,2.04605,2.04612,2.04603,2.04612,5372487.0
2008-08-11 12:23:00,2.04612,2.04612,2.04585,2.04606,14247861.0
2008-08-11 12:24:00,2.0461,2.04626,2.0461,2.04622,5639521.0
2008-08-11 12:25:00,2.04629,2.04638,2.04616,2.04616,6214617.0
2008-08-11 12:26:00,2.04579,2.04658,2.04579,2.04658,2240373.0
2008-08-11 12:27:00,2.04668,2.04734,2.04668,2.04734,9298383.0
2008-08-11 12:28:00,2.04754,2.04805,2.04754,2.0478,28492402.0
2008-08-11 12:29:00,2.04762,2.04766,2.04728,2.04728,3232870.0
2008-08-11 12:30:00,2.04684,2.04684,2.04642,2.04645,4184305.0
2008-08-11 12:31:00,2.04636,2.04636,2.04613,2.04613,18932148.0
2008-08-11 12:32:00,2.0461,2.04617,2.04603,2.04606,5606127.0
2008-08-11 12:33:00,2.04604,2.04605,2.04586,2.04594,6025426.0
2008-08-11 12:34:00,2.04589,2.04612,2.04589,2.04612,24176781.0
2008-08-11 12:35:00,2.0462,2.04676,2.0462,2.0467,5599702.0
2008-08-11 12:36:00,2.04668,2.04684,2.04658,2.04684,14555322.0
2008-08-11 12:37:00,2.04684,2.04695,2.04663,2.04663,12174836.0
2008-08-11 12:38:00,2.04662,2.04662,2.04638,2.04646,11677214.0
2008-08-11 12:39:00,2.04645,2.04645,2.04616,2.04633,7399211.0
2008-08-11 12:40:00,2.04651,2.04658,2.04647,2.04658,9250959.0
2008-08-11 12:41:00,2.04667,2.04689,2.04667,2.04686,3081861.0
2008-08-11 12:42:00,2.04698,2.04701,2.04693,2.04701,3806510.0
2008-08-11 12:43:00,2.04705,2.0477,2.04705,2.0477,7459824.0
2008-08-11 12:44:00,2.04795,2.04872,2.04795,2.04872,5421583.0
2008-08-11 12:45:00,2.04863,2.04914,2.04863,2.04914,7310548.0
2008-08-11 12:46:00,2.04921,2.04983,2.04921,2.04978,4035194.0
2008-08-11 12:47:00,2.04971,2.04972,2.04954,2.0497,35214491.0
2008-08-11 12:48:00,2.04976,2.04999,2.04956,2.04963,10428204.0
2008-08-11 12:49:00,2.04946,2.04974,2.04933,2.04933,7977364.0
2008-08-11 12:50:00,2.04925,2.04925,2.04907,2.04907,7557831.0
2008-08-11 12:51:00,2.04905,2.04905,2.04885,2.04885,7371400.0
2008-08-11 12:52:00,2.04874,2.04895,2.0486,2.04895,5905688.0
2008-08-11 12:53:00,2.04904,2.0492,2.04904,2.04919,8322494.0
2008-08-11 12:54:00,2.04935,2.04963,2.04934,2.04963,7283670.0
2008-08-11 12:55:00,2.04963,2.05021,2.04963,2.05019,10509642.0
2008-08-11 12:56:00,2.05013,2.05013,2.0492,2.0492,2642604.0
2008-08-11 12:57:00,2.04936,2.04942,2.04921,2.04942,7774703.0
2008-08-11 12:58:00,2.04942,2.04994,2.04942,2.04992,6148949.0
2008-08-11 12:59:00,2.0499,2.0499,2.04952,2.04952,10390209.0
2008-08-11 13:00:00,2.04946,2.04946,2.04926,2.04937,64273656.0
2008-08-11 13:01:00,2.04949,2.05016,2.04949,2.05013,5097318.0
2008-08-11 13:02:00,2.05038,2.05113,2.05038,2.05053,8982033.0
2008-08-11 13:03:00,2.05051,2.05079,2.05051,2.0507,3866065.0
2008-08-11 13:04:00,2.05051,2.05051,2.05016,2.05016,54509591.0
2008-08-11 13:05:00,2.05013,2.05013,2.04968,2.04973,2343067.0
2008-08-11 13:06:00,2.04966,2.04967,2.04903,2.04903,29240195.0
2008-08-11 13:07:00,2.04913,2.04913,2.04869,2.04906,9818394.0
2008-08-11 13:08:00,2.04896,2.04896,2.04823,2.04832,4680897.0
2008-08-11 13:09:00,2.04827,2.04827,2.0478,2.0478,2329356.0
2008-08-11 13:10:00,2.04778,2.04778,2.04748,2.04748,6676496.0
2008-08-11 13:11:00,2.04743,2.04743,2.04716,2.04716,15205400.0
2008-08-11 13:12:00,2.04709,2.0471,2.04673,2.04677,621942.0
2008-08-11 13:13:00,2.04651,2.04691,2.04651,2.04687,7168615.0
2008-08-11 13:14:00,2.04689,2.04709,2.04655,2.04682,8477577.0
2008-08-11 13:15:00,2.04679,2.04679,2.04652,2.04654,11654249.0
2008-08-11 13:16:00,2.04641,2.04641,2.04618,2.04618,15642766.0
2008-08-11 13:17:00,2.04623,2.04661,2.04623,2.04661,9277306.0
2008-08-11 13:18:00,2.0465,2.0468,2.0465,2.04656,8284084.0
2008-08-11 13:19:00,2.04648,2.04648,2.04625,2.04638,3549107.0
2008-08-11 13:20:00,2.04643,2.04663,2.04643,2.04663,4068780.0
2008-08-11 13:21:00,2.04654,2.04725,2.04654,2.04725,8623826.0
2008-08-11 13:22:00,2.04728,2.04731,2.04703,2.04703,5285222.0
2008-08-11 13:23:00,2.04692,2.04692,2.04644,2.04669,12292934.0
2008-08-11 13:24:00,2.04677,2.04695,2.04677,2.0468,18131955.0
2008-08-11 13:25:00,2.04673,2.04673,2.04647,2.04662,10712426.0
2008-08-11 13:26:00,2.04664,2.04678,2.04662,2.04665,14248519.0
2008-08-11 13:27:00,2.04655,2.04655,2.04631,2.04631,9367462.0
2008-08-11 13:28:00,2.04619,2.04649,2.04597,2.04628,9422757.0
2008-08-11 13:29:00,2.0462,2.0462,2.04598,2.04608,11553867.0
2008-08-11 13:30:00,2.04618,2.0466,2.04618,2.0466,2339556.0
2008-08-11 13:31:00,2.04657,2.0468,2.04657,2.04666,46770238.0
2008-08-11 13:32:00,2.04659,2.04665,2.0464,2.04665,7222823.0
2008-08-11 13:33:00,2.0467,2.04693,2.0467,2.04678,5559121.0
2008-08-11 13:34:00,2.04668,2.04671,2.04658,2.04671,4405917.0
2008-08-11 13:35:00,2.04664,2.04718,2.04664,2.04718,9186850.0
2008-08-11 13:36:00,2.04703,2.04709,2.04683,2.04683,1877127.0
2008-08-11 13:37:00,2.04653,2.04655,2.04635,2.04638,2181849.0
2008-08-11 13:38:00,2.04657,2.04676,2.04657,2.0467,3723382.0
2008-08-11 13:39:00,2.0468,2.04688,2.0464,2.0464,6917559.0
2008-08-11 13:40:00,2.04632,2.04632,2.0459,2.046,20541501.0
2008-08-11 13:41:00,2.04603,2.04604,2.04583,2.046,7874727.0
2008-08-11 13:42:00,2.046,2.04614,2.04576,2.04614,19364876.0
2008-08-11 13:43:00,2.04613,2.04641,2.04611,2.04641,2964258.0
2008-08-11 13:44:00,2.04631,2.0466,2.04631,2.0466,4986563.0
2008-08-11 13:45:00,2.04662,2.04662,2.04615,2.04615,12851230.0
2008-08-11 13:46:00,2.04615,2.04615,2.04607,2.0461,9755735.0
2008-08-11 13:47:00,2.04603,2.04639,2.04603,2.04639,10481778.0
2008-08-11 13:48:00,2.04645,2.04645,2.04588,2.04588,7947360.0
2008-08-11 13:49:00,2.04568,2.04598,2.04568,2.04595,9038348.0
2008-08-11 13:50:00,2.04597,2.04628,2.04597,2.04628,6334796.0
2008-08-11 13:51:00,2.04629,2.0463,2.04606,2.04615,8673429.0
2008-08-11 13:52:00,2.0463,2.04637,2.04613,2.04627,1760705.0
2008-08-11 13:53:00,2.04616,2.04633,2.04616,2.04629,7869462.0
2008-08-11 13:54:00,2.04619,2.04619,2.04602,2.04602,14987940.0
2008-08-11 13:55:00,2.04588,2.04588,2.04566,2.04581,13058489.0
2008-08-11 13:56:00,2.04564,2.04585,2.04564,2.04565,2749917.0
2008-08-11 13:57:00,2.04572,2.04572,2.04559,2.04559,31880530.0
2008-08-11 13:58:00,2.04567,2.0459,2.04567,2.0459,38115404.0
2008-08-11 13:59:00,2.04593,2.04638,2.04593,2.04638,12619279.0
2008-08-11 14:00:00,2.0465,2.04695,2.0465,2.04695,2667626.0
2008-08-11 14:01:00,2.04698,2.04726,2.04698,2.04705,19773593.0
2008-08-11 14:02:00,2.04695,2.04722,2.04686,2.04722,11547287.0
2008-08-11 14:03:00,2.0473,2.0474,2.04718,2.0474,5152404.0
2008-08-11 14:04:00,2.04727,2.04735,2.04717,2.04735,6753532.0
2008-08-11 14:05:00,2.04734,2.0474,2.04727,2.04729,4215590.0
2008-08-11 14:06:00,2.04727,2.0474,2.04709,2.0474,6955402.0
2008-08-11 14:07:00,2.04739,2.04748,2.04728,2.04742,50755085.0
2008-08-11 14:08:00,2.04741,2.04777,2.0474,2.04777,15672139.0
2008-08-11 14:09:00,2.04786,2.04802,2.04781,2.04791,7623630.0
2008-08-11 14:10:00,2.04784,2.04784,2.04751,2.04761,5135331.0
2008-08-11 14:11:00,2.04746,2.04758,2.04741,2.04758,6467515.0
2008-08-11 14:12:00,2.04755,2.04755,2.04732,2.04738,11645264.0
2008-08-11 14:13:00,2.04736,2.04773,2.04735,2.04767,12408005.0
2008-08-11 14:14:00,2.04754,2.04754,2.04718,2.04726,5417185.0
2008-08-11 14:15:00,2.04734,2.04765,2.04729,2.04765,8258827.0
2008-08-11 14:16:00,2.04766,2.04784,2.04766,2.04773,14673795.0
2008-08-11 14:17:00,2.04788,2.04836,2.04777,2.04777,9584790.0
2008-08-11 14:18:00,2.04821,2.04847,2.04817,2.04817,6543236.0
2008-08-11 14:19:00,2.04805,2.04825,2.04805,2.04807,1662384.0
2008-08-11 14:20:00,2.04793,2.04793,2.04727,2.04734,7074363.0
2008-08-11 14:21:00,2.04717,2.04717,2.04676,2.04676,19682743.0
2008-08-11 14:22:00,2.0465,2.0465,2.04618,2.04644,24103339.0
2008-08-11 14:23:00,2.04654,2.0468,2.04654,2.04672,9750420.0
2008-08-11 14:24:00,2.04656,2.04658,2.04638,2.04638,15438580.0
2008-08-11 14:25:00,2.04644,2.04644,2.04611,2.04611,6170631.0
2008-08-11 14:26:00,2.04665,2.04714,2.04665,2.04714,2731716.0
2008-08-11 14:27:00,2.04715,2.04733,2.04706,2.04706,2995364.0
2008-08-11 14:28:00,2.04736,2.04736,2.04708,2.04708,12673607.0
2008-08-11 14:29:00,2.04696,2.04696,2.04666,2.04666,10330326.0
2008-08-11 14:30:00,2.04661,2.04665,2.04651,2.04653,11457159.0
2008-08-11 14:31:00,2.04657,2.04679,2.0465,2.04677,8425095.0
2008-08-11 14:32:00,2.04705,2.04747,2.04701,2.04747,15359303.0
2008-08-11 14:33:00,2.04742,2.04742,2.04716,2.04735,4778811.0
2008-08-11 14:34:00,2.0474,2.04763,2.04738,2.04763,7507598.0
2008-08-11 14:35:00,2.04774,2.04807,2.04774,2.04807,4239339.0
2008-08-11 14:36:00,2.04812,2.0482,2.04779,2.04779,3908852.0
2008-08-11 14:37:00,2.04778,2.04814,2.04778,2.04814,3117069.0
2008-08-11 14:38:00,2.04815,2.04816,2.04791,2.04791,18848253.0
2008-08-11 14:39:00,2.0478,2.04809,2.0478,2.04809,3765934.0
2008-08-11 14:40:00,2.04798,2.04798,2.04716,2.04716,2601062.0
2008-08-11 14:41:00,2.04733,2.04775,2.04733,2.04775,3161958.0
2008-08-11 14:42:00,2.04752,2.04772,2.04742,2.04772,2188363.0
2008-08-11 14:43:00,2.04779,2.0479,2.04775,2.04785,17056912.0
2008-08-11 14:44:00,2.04773,2.04773,2.04718,2.04718,4967495.0
2008-08-11 14:45:00,2.04711,2.04711,2.04629,2.04629,43229463.0
2008-08-11 14:46:00,2.04625,2.04625,2.04555,2.04555,3373101.0
2008-08-11 14:47:00,2.04542,2.04583,2.04524,2.04583,7089988.0
2008-08-11 14:48:00,2.04605,2.04714,2.04605,2.04714,28823199.0
2008-08-11 14:49:00,2.04707,2.04723,2.04707,2.04717,4581361.0
2008-08-11 14:50:00,2.04714,2.04717,2.04707,2.04717,26493731.0
2008-08-11 14:51:00,2.04713,2.04719,2.04704,2.04718,2726800.0
2008-08-11 14:52:00,2.04734,2.04765,2.04734,2.04765,9424612.0
2008-08-11 14:53:00,2.04747,2.04753,2.0473,2.0473,5354115.0
2008-08-11 14:54:00,2.04722,2.04738,2.04684,2.04684,6723577.0
2008-08-11 14:55:00,2.04651,2.04651,2.04601,2.04601,3710249.0
2008-08-11 14:56:00,2.04599,2.04618,2.04591,2.04618,5760779.0
2008-08-11 14:57:00,2.0461,2.0461,2.04519,2.04519,4909230.0
2008-08-11 14:58:00,2.04503,2.04503,2.04486,2.04493,16183584.0
2008-08-11 14:59:00,2.04493,2.04506,2.04493,2.04502,5237902.0
2008-08-11 15:00:00,2.04494,2.04501,2.04479,2.04501,2205333.0
2008-08-11 15:01:00,2.04499,2.04528,2.04499,2.04515,7462014.0
2008-08-11 15:02:00,2.0447,2.04541,2.0447,2.0453,5379029.0
2008-08-11 15:03:00,2.04536,2.04643,2.04536,2.04635,5276788.0
2008-08-11 15:04:00,2.04657,2.04659,2.04631,2.04631,5178624.0
2008-08-11 15:05:00,2.04622,2.04622,2.046,2.046,4299725.0
2008-08-11 15:06:00,2.04599,2.04599,2.04551,2.04555,2896065.0
2008-08-11 15:07:00,2.04554,2.04562,2.0454,2.04562,13673860.0
2008-08-11 15:08:00,2.04568,2.04583,2.04568,2.04571,6209842.0
2008-08-11 15:09:00,2.04572,2.04597,2.04572,2.04597,3300664.0
2008-08-11 15:10:00,2.04587,2.04606,2.04585,2.04589,8713296.0
2008-08-11 15:11:00,2.0458,2.04589,2.04558,2.04558,2657483.0
2008-08-11 15:12:00,2.04563,2.04572,2.04547,2.04572,9397374.0
2008-08-11 15:13:00,2.0458,2.04616,2.04578,2.04609,4062245.0
2008-08-11 15:14:00,2.04631,2.04648,2.04627,2.04627,14233878.0
2008-08-11 15:15:00,2.04633,2.04665,2.04633,2.04665,8751631.0
2008-08-11 15:16:00,2.04671,2.04686,2.04654,2.04686,5450490.0
2008-08-11 15:17:00,2.04679,2.04679,2.04622,2.04622,12590794.0
2008-08-11 15:18:00,2.0462,2.04621,2.04605,2.04605,8653490.0
2008-08-11 15:19:00,2.04613,2.04664,2.04613,2.04664,2532875.0
2008-08-11 15:20:00,2.04687,2.04708,2.04682,2.04682,3183954.0
2008-08-11 15:21:00,2.04663,2.04665,2.04646,2.04665,3883257.0
2008-08-11 15:22:00,2.04663,2.04666,2.04649,2.04666,9704557.0
2008-08-11 15:23:00,2.0467,2.04676,2.04659,2.04659,17463713.0
2008-08-11 15:24:00,2.04638,2.04638,2.04468,2.04594,8272395.0
2008-08-11 15:25:00,2.04572,2.04572,2.04501,2.04501,12393271.0
2008-08-11 15:26:00,2.04481,2.04489,2.04445,2.04489,4741373.0
2008-08-11 15:27:00,2.04509,2.04529,2.04509,2.04516,4117599.0
2008-08-11 15:28:00,2.04518,2.0452,2.04485,2.0452,5535133.0
2008-08-11 15:29:00,2.04518,2.04526,2.04511,2.04518,16780155.0
2008-08-11 15:30:00,2.04519,2.04519,2.04494,2.04494,3237406.0
2008-08-11 15:31:00,2.04509,2.04536,2.04509,2.04536,11916307.0
2008-08-11 15:32:00,2.04551,2.04562,2.0455,2.04562,7052821.0
2008-08-11 15:33:00,2.04564,2.04588,2.04564,2.04568,6026468.0
2008-08-11 15:34:00,2.04575,2.04589,2.04558,2.04589,13694821.0
2008-08-11 15:35:00,2.04569,2.04608,2.04545,2.04608,3817015.0
2008-08-11 15:36:00,2.04629,2.04652,2.04611,2.04652,12475707.0
2008-08-11 15:37:00,2.04652,2.04652,2.04601,2.04601,10356202.0
2008-08-11 15:38:00,2.04593,2.04597,2.04572,2.04578,8851172.0
2008-08-11 15:39:00,2.04581,2.04585,2.04577,2.0458,15197209.0
2008-08-11 15:40:00,2.04583,2.04589,2.04573,2.04577,6392604.0
2008-08-11 15:41:00,2.04568,2.0459,2.04562,2.0459,2763940.0
2008-08-11 15:42:00,2.04582,2.04582,2.04564,2.04582,12811333.0
2008-08-11 15:43:00,2.04584,2.04616,2.04584,2.046,13123243.0
2008-08-11 15:44:00,2.04607,2.04609,2.04578,2.04578,21188960.0
2008-08-11 15:45:00,2.0457,2.0457,2.04549,2.04557,5771150.0
2008-08-11 15:46:00,2.04571,2.04576,2.04531,2.04564,6583747.0
2008-08-11 15:47:00,2.04547,2.04595,2.04547,2.04592,5340173.0
2008-08-11 15:48:00,2.04581,2.04583,2.04575,2.04578,3532147.0
2008-08-11 15:49:00,2.04587,2.04625,2.04587,2.04625,4538240.0
2008-08-11 15:50:00,2.04633,2.04642,2.04619,2.04619,4083645.0
2008-08-11 15:51:00,2.04614,2.04622,2.04606,2.04618,4725229.0
2008-08-11 15:52:00,2.04632,2.04653,2.04632,2.04635,8017128.0
2008-08-11 15:53:00,2.04644,2.04726,2.04644,2.04726,2892356.0
2008-08-11 15:54:00,2.04723,2.04748,2.04721,2.04728,5369026.0
2008-08-11 15:55:00,2.04743,2.04744,2.04731,2.04732,16504714.0
2008-08-11 15:56:00,2.04734,2.04734,2.04666,2.04709,3192858.0
2008-08-11 15:57:00,2.04706,2.0472,2.04706,2.0472,2890422.0
2008-08-11 15:58:00,2.04701,2.04714,2.04688,2.0469,12547387.0
2008-08-11 15:59:00,2.04683,2.04683,2.04662,2.04666,3104314.0
2008-08-11 16:00:00,2.04662,2.04663,2.04644,2.04653,20379873.0
2008-08-11 16:01:00,2.04648,2.04648,2.04597,2.04597,2644085.0
2008-08-11 16:02:00,2.04608,2.04641,2.04608,2.04641,3841784.0
2008-08-11 16:03:00,2.04659,2.04702,2.04659,2.04702,14417422.0
2008-08-11 16:04:00,2.04715,2.04728,2.0471,2.04728,2494078.0
2008-08-11 16:05:00,2.04721,2.04737,2.04681,2.04737,9616739.0
2008-08-11 16:06:00,2.04734,2.04743,2.04698,2.04698,3500786.0
2008-08-11 16:07:00,2.04681,2.04681,2.04642,2.04642,3105595.0
2008-08-11 16:08:00,2.04624,2.04624,2.04606,2.04606,3628102.0
2008-08-11 16:09:00,2.04613,2.04621,2.04605,2.04605,5675886.0
2008-08-11 16:10:00,2.04602,2.04607,2.0459,2.04607,3100304.0
2008-08-11 16:11:00,2.04615,2.04638,2.04615,2.04638,9145787.0
2008-08-11 16:12:00,2.0463,2.04634,2.0456,2.0456,14770511.0
2008-08-11 16:13:00,2.0455,2.0455,2.04518,2.04518,4997687.0
2008-08-11 16:14:00,2.04512,2.04512,2.04495,2.04495,2258626.0
2008-08-11 16:15:00,2.04473,2.04473,2.04454,2.04473,1915525.0
2008-08-11 16:16:00,2.04479,2.04486,2.04463,2.04481,18001845.0
2008-08-11 16:17:00,2.0448,2.04488,2.04462,2.04475,2878669.0
2008-08-11 16:18:00,2.04461,2.04461,2.04429,2.04429,2868198.0
2008-08-11 16:19:00,2.04436,2.04468,2.04436,2.04468,15129535.0
2008-08-11 16:20:00,2.04485,2.0453,2.04485,2.0453,10683550.0
2008-08-11 16:21:00,2.04539,2.04563,2.04539,2.04563,6269013.0
2008-08-11 16:22:00,2.04569,2.04588,2.04569,2.04578,19939883.0
2008-08-11 16:23:00,2.04575,2.04594,2.04575,2.04594,6020046.0
2008-08-11 16:24:00,2.04601,2.04601,2.04551,2.04551,4816216.0
2008-08-11 16:25:00,2.04554,2.04554,2.04511,2.04511,10727489.0
2008-08-11 16:26:00,2.04518,2.04518,2.04471,2.0448,1553761.0
2008-08-11 16:27:00,2.04482,2.04485,2.04467,2.04485,6715857.0
2008-08-11 16:28:00,2.04489,2.04501,2.04482,2.04494,12692680.0
2008-08-11 16:29:00,2.0448,2.04492,2.04474,2.04474,3642085.0
2008-08-11 16:30:00,2.04469,2.04474,2.0445,2.0445,1486465.0
2008-08-11 16:31:00,2.04445,2.04472,2.04439,2.04472,5980227.0
2008-08-11 16:32:00,2.04458,2.04478,2.04456,2.04456,7845593.0
2008-08-11 16:33:00,2.04447,2.04447,2.04357,2.04382,11247589.0
2008-08-11 16:34:00,2.044,2.04441,2.044,2.04441,22613620.0
2008-08-11 16:35:00,2.04448,2.04475,2.04448,2.04475,4752718.0
2008-08-11 16:36:00,2.04481,2.04487,2.04464,2.04464,13077186.0
2008-08-11 16:37:00,2.04467,2.04499,2.04457,2.04499,22583625.0
2008-08-11 16:38:00,2.04507,2.04521,2.04502,2.04503,8169537.0
2008-08-11 16:39:00,2.04472,2.04472,2.04433,2.04433,3249691.0
2008-08-11 16:40:00,2.04431,2.04452,2.04422,2.04452,28579060.0
2008-08-11 16:41:00,2.04456,2.04464,2.04434,2.04453,4040919.0
2008-08-11 16:42:00,2.04459,2.0449,2.04456,2.0449,9953849.0
2008-08-11 16:43:00,2.04495,2.04501,2.04466,2.04466,4089639.0
2008-08-11 16:44:00,2.04473,2.04474,2.04455,2.04465,10915534.0
2008-08-11 16:45:00,2.04436,2.04436,2.04383,2.04383,8194352.0
2008-08-11 16:46:00,2.04369,2.04405,2.04369,2.04404,4269042.0
2008-08-11 16:47:00,2.04385,2.04404,2.04379,2.04404,10663471.0
2008-08-11 16:48:00,2.0441,2.04419,2.04404,2.04419,16594006.0
2008-08-11 16:49:00,2.0445,2.0449,2.0445,2.04483,3744918.0
2008-08-11 16:50:00,2.04501,2.04508,2.04489,2.04489,9572805.0
2008-08-11 16:51:00,2.04471,2.04471,2.04439,2.04439,4337691.0
2008-08-11 16:52:00,2.04429,2.04447,2.04407,2.04447,11973642.0
2008-08-11 16:53:00,2.0447,2.04488,2.0447,2.04488,2706591.0
2008-08-11 16:54:00,2.04482,2.04482,2.04445,2.04445,2498493.0
2008-08-11 16:55:00,2.04449,2.04488,2.04449,2.04488,3291889.0
2008-08-11 16:56:00,2.04483,2.04504,2.04483,2.04488,11835237.0
2008-08-11 16:57:00,2.045,2.04505,2.04492,2.04501,3131746.0
2008-08-11 16:58:00,2.04497,2.04506,2.0449,2.04496,7735355.0
2008-08-11 16:59:00,2.04507,2.04658,2.04507,2.04658,1176120.0
2008-08-11 17:00:00,2.04661,2.04662,2.04632,2.04632,8009151.0
2008-08-11 17:01:00,2.04625,2.04652,2.04625,2.04652,1011785.0
2008-08-11 17:02:00,2.04646,2.04663,2.04637,2.04663,3791976.0
2008-08-11 17:03:00,2.0466,2.0466,2.04554,2.04554,5021770.0
2008-08-11 17:04:00,2.04544,2.04544,2.04489,2.04489,4517937.0
2008-08-11 17:05:00,2.04471,2.04484,2.0445,2.04484,8370511.0
2008-08-11 17:06:00,2.04499,2.04531,2.04497,2.04497,6395013.0
2008-08-11 17:07:00,2.04486,2.04487,2.04347,2.04468,3666625.0
2008-08-11 17:08:00,2.04471,2.04474,2.04458,2.0446,7245788.0
2008-08-11 17:09:00,2.04457,2.04457,2.04444,2.04452,3695908.0
2008-08-11 17:10:00,2.04451,2.04463,2.04443,2.04451,7515362.0
2008-08-11 17:11:00,2.04455,2.04461,2.04448,2.04461,4550843.0
2008-08-11 17:12:00,2.04461,2.04486,2.04461,2.04466,6520610.0
2008-08-11 17:13:00,2.04479,2.04494,2.04479,2.04493,4758173.0
2008-08-11 17:14:00,2.04499,2.04534,2.04499,2.04534,17879239.0
2008-08-11 17:15:00,2.04532,2.04559,2.04528,2.04529,3396828.0
2008-08-11 17:16:00,2.04525,2.04526,2.04503,2.04503,206596386.0
2008-08-11 17:17:00,2.04496,2.04513,2.0448,2.0451,13584184.0
2008-08-11 17:18:00,2.045,2.045,2.04491,2.04494,4591273.0
2008-08-11 17:19:00,2.045,2.04523,2.045,2.04515,8292899.0
2008-08-11 17:20:00,2.04516,2.0452,2.04477,2.0451,5991098.0
2008-08-11 17:21:00,2.045,2.045,2.0447,2.0447,6982202.0
2008-08-11 17:22:00,2.04468,2.04468,2.04417,2.04417,11378601.0
2008-08-11 17:23:00,2.04411,2.04411,2.04392,2.04401,42017848.0
2008-08-11 17:24:00,2.04393,2.044,2.04365,2.044,5127537.0
2008-08-11 17:25:00,2.04405,2.04425,2.04405,2.04425,5648368.0
2008-08-11 17:26:00,2.04439,2.0445,2.04423,2.0445,5730404.0
2008-08-11 17:27:00,2.04444,2.04444,2.04419,2.04419,12321494.0
2008-08-11 17:28:00,2.04405,2.0442,2.04368,2.04393,9590201.0
2008-08-11 17:29:00,2.04403,2.04451,2.04381,2.04438,6408998.0
2008-08-11 17:30:00,2.04436,2.04473,2.04436,2.04461,19209410.0
2008-08-11 17:31:00,2.04462,2.04472,2.04444,2.04466,18651833.0
2008-08-11 17:32:00,2.04468,2.04495,2.04468,2.04495,2277426.0
2008-08-11 17:33:00,2.045,2.04501,2.04458,2.04501,6042154.0
2008-08-11 17:34:00,2.045,2.04501,2.04473,2.04473,8195854.0
2008-08-11 17:35:00,2.04464,2.04464,2.0444,2.0444,3421170.0
2008-08-11 17:36:00,2.04455,2.04486,2.04447,2.04486,25054136.0
2008-08-11 17:37:00,2.04472,2.04476,2.04436,2.04436,8136457.0
2008-08-11 17:38:00,2.04427,2.04439,2.04407,2.04407,31046858.0
2008-08-11 17:39:00,2.04373,2.04395,2.04363,2.04363,4705693.0
2008-08-11 17:40:00,2.04349,2.04361,2.0434,2.04357,12502374.0
2008-08-11 17:41:00,2.04366,2.04372,2.04362,2.04368,2556913.0
2008-08-11 17:42:00,2.04347,2.04347,2.04287,2.04335,3978052.0
2008-08-11 17:43:00,2.04339,2.04369,2.04339,2.04368,1762396.0
2008-08-11 17:44:00,2.04382,2.04382,2.04365,2.04365,13392457.0
2008-08-11 17:45:00,2.04363,2.04373,2.04354,2.04358,6492128.0
2008-08-11 17:46:00,2.04358,2.04358,2.04333,2.04358,26072861.0
2008-08-11 17:47:00,2.04374,2.04387,2.04355,2.04365,11850456.0
2008-08-11 17:48:00,2.04374,2.04381,2.04365,2.04365,2816259.0
2008-08-11 17:49:00,2.04372,2.04388,2.04372,2.04387,5899433.0
2008-08-11 17:50:00,2.04398,2.04411,2.04385,2.04385,7506352.0
2008-08-11 17:51:00,2.04383,2.04384,2.04359,2.04359,4787142.0
2008-08-11 17:52:00,2.0437,2.0437,2.04353,2.04356,12549291.0
2008-08-11 17:53:00,2.04353,2.04355,2.04347,2.04347,5866658.0
2008-08-11 17:54:00,2.04343,2.04363,2.04326,2.04363,2629536.0
2008-08-11 17:55:00,2.04379,2.04416,2.04379,2.04414,7278006.0
2008-08-11 17:56:00,2.04433,2.04451,2.04401,2.04401,3825758.0
2008-08-11 17:57:00,2.04433,2.04437,2.04412,2.04412,39980212.0
2008-08-11 17:58:00,2.04417,2.04421,2.0439,2.0439,25826727.0
2008-08-11 17:59:00,2.04376,2.04376,2.04327,2.04327,4405957.0
2008-08-11 18:00:00,2.04299,2.04344,2.04299,2.04344,4988578.0
2008-08-11 18:01:00,2.04339,2.0437,2.04339,2.04358,5152488.0
2008-08-11 18:02:00,2.04353,2.04367,2.04325,2.04367,9539739.0
2008-08-11 18:03:00,2.04339,2.04397,2.04339,2.04397,2979861.0
2008-08-11 18:04:00,2.0441,2.04441,2.04393,2.04393,6498604.0
2008-08-11 18:05:00,2.04371,2.04371,2.04315,2.04315,20760343.0
2008-08-11 18:06:00,2.04311,2.04311,2.04278,2.04287,9097206.0
2008-08-11 18:07:00,2.043,2.04317,2.043,2.04317,22577691.0
2008-08-11 18:08:00,2.04316,2.04316,2.04295,2.04303,9118297.0
2008-08-11 18:09:00,2.04287,2.04291,2.0428,2.0428,12276117.0
2008-08-11 18:10:00,2.04278,2.04285,2.04257,2.0426,43548813.0
2008-08-11 18:11:00,2.04277,2.04294,2.04277,2.04282,10408963.0
2008-08-11 18:12:00,2.04245,2.04288,2.04245,2.04256,7568863.0
2008-08-11 18:13:00,2.04251,2.04259,2.0424,2.04259,3535861.0
2008-08-11 18:14:00,2.04265,2.04277,2.04265,2.04277,960720.0
2008-08-11 18:15:00,2.04294,2.0432,2.04294,2.04317,2469782.0
2008-08-11 18:16:00,2.04312,2.04312,2.04286,2.0429,6850395.0
2008-08-11 18:17:00,2.04301,2.04331,2.04301,2.04331,8162446.0
2008-08-11 18:18:00,2.04355,2.04416,2.04355,2.04416,6347627.0
2008-08-11 18:19:00,2.04421,2.04421,2.04392,2.04407,16741941.0
2008-08-11 18:20:00,2.04395,2.04399,2.04374,2.04374,3629182.0
2008-08-11 18:21:00,2.04375,2.04375,2.04355,2.04359,1477937.0
2008-08-11 18:22:00,2.04355,2.04356,2.04336,2.04336,2043594.0
2008-08-11 18:23:00,2.04345,2.04418,2.04345,2.04418,4272888.0
2008-08-11 18:24:00,2.04427,2.04455,2.04425,2.04455,3154915.0
2008-08-11 18:25:00,2.04449,2.04471,2.04449,2.04471,18655610.0
2008-08-11 18:26:00,2.04462,2.04512,2.04462,2.04512,13267173.0
2008-08-11 18:27:00,2.0451,2.0451,2.04469,2.04469,2258932.0
2008-08-11 18:28:00,2.04477,2.04498,2.04476,2.04498,21198783.0
2008-08-11 18:29:00,2.04496,2.04523,2.04486,2.04523,2972621.0
2008-08-11 18:30:00,2.0452,2.0452,2.0449,2.0449,2816030.0
2008-08-11 18:31:00,2.04474,2.04474,2.04448,2.04448,9840933.0
2008-08-11 18:32:00,2.04455,2.04455,2.04412,2.04419,12285126.0
2008-08-11 18:33:00,2.04404,2.04404,2.04367,2.04367,4333123.0
2008-08-11 18:34:00,2.04354,2.04354,2.0429,2.04294,4078199.0
2008-08-11 18:35:00,2.0429,2.0429,2.04268,2.04268,30387478.0
2008-08-11 18:36:00,2.04254,2.04254,2.04179,2.04179,4450245.0
2008-08-11 18:37:00,2.04184,2.04207,2.04184,2.04195,12596801.0
2008-08-11 18:38:00,2.04192,2.04197,2.04177,2.04186,16218001.0
2008-08-11 18:39:00,2.04184,2.04208,2.04173,2.04208,6360822.0
2008-08-11 18:40:00,2.04206,2.04237,2.04206,2.04233,28664778.0
2008-08-11 18:41:00,2.04245,2.0426,2.04245,2.0426,1410316.0
2008-08-11 18:42:00,2.04278,2.04291,2.0427,2.04291,17195555.0
2008-08-11 18:43:00,2.04286,2.04304,2.04263,2.0428,11386825.0
2008-08-11 18:44:00,2.04291,2.04347,2.04291,2.04347,3289777.0
2008-08-11 18:45:00,2.04347,2.04347,2.04326,2.04327,2954242.0
2008-08-11 18:46:00,2.0432,2.04345,2.04304,2.04345,1826021.0
2008-08-11 18:47:00,2.04339,2.04377,2.04339,2.04377,7656770.0
2008-08-11 18:48:00,2.04376,2.04376,2.04362,2.04368,5551906.0
2008-08-11 18:49:00,2.04368,2.04374,2.04342,2.04352,5961092.0
2008-08-11 18:50:00,2.04349,2.04368,2.04347,2.04347,2118932.0
2008-08-11 18:51:00,2.04351,2.04373,2.04324,2.04373,9136795.0
2008-08-11 18:52:00,2.04374,2.04381,2.04371,2.04371,3756876.0
2008-08-11 18:53:00,2.04373,2.04373,2.04352,2.04363,11389265.0
2008-08-11 18:54:00,2.04377,2.04377,2.04335,2.04341,5458890.0
2008-08-11 18:55:00,2.04345,2.04349,2.04317,2.04317,6466842.0
2008-08-11 18:56:00,2.04298,2.04298,2.04277,2.04277,9353415.0
2008-08-11 18:57:00,2.0428,2.04299,2.0428,2.04294,4847431.0
2008-08-11 18:58:00,2.04281,2.04291,2.04134,2.04291,1095376.0
2008-08-11 18:59:00,2.04287,2.04287,2.04253,2.04259,11201119.0
2008-08-11 19:00:00,2.04274,2.04274,2.0426,2.04263,12857533.0
2008-08-11 19:01:00,2.04262,2.04276,2.04262,2.04276,2206317.0
2008-08-11 19:02:00,2.04287,2.04302,2.04287,2.04298,4606105.0
2008-08-11 19:03:00,2.04301,2.04313,2.04293,2.04313,10810121.0
2008-08-11 19:04:00,2.0431,2.04322,2.0431,2.04314,18382572.0
2008-08-11 19:05:00,2.04309,2.04335,2.04309,2.04335,16770514.0
2008-08-11 19:06:00,2.04326,2.04326,2.04275,2.04275,4232751.0
2008-08-11 19:07:00,2.04276,2.04296,2.04276,2.04296,5411145.0
2008-08-11 19:08:00,2.0429,2.0429,2.04262,2.0429,9795641.0
2008-08-11 19:09:00,2.04288,2.04288,2.04277,2.04277,5450209.0
2008-08-11 19:10:00,2.04274,2.04277,2.04259,2.0426,3001370.0
2008-08-11 19:11:00,2.04256,2.04258,2.04238,2.04238,9246774.0
2008-08-11 19:12:00,2.04243,2.04251,2.04232,2.04251,9851023.0
2008-08-11 19:13:00,2.04236,2.0426,2.04218,2.04247,6396398.0
2008-08-11 19:14:00,2.04243,2.04252,2.04237,2.04239,6758507.0
2008-08-11 19:15:00,2.04238,2.04269,2.04234,2.04269,10465974.0
2008-08-11 19:16:00,2.04266,2.04282,2.04264,2.04282,2819625.0
2008-08-11 19:17:00,2.04297,2.04327,2.04284,2.04327,5247171.0
2008-08-11 19:18:00,2.04346,2.04346,2.04327,2.04327,2845403.0
2008-08-11 19:19:00,2.04339,2.04359,2.04315,2.04315,3679240.0
2008-08-11 19:20:00,2.04306,2.04306,2.04275,2.04292,7140683.0
2008-08-11 19:21:00,2.04289,2.04294,2.04285,2.04294,4554856.0
2008-08-11 19:22:00,2.04294,2.04323,2.04292,2.04296,10935839.0
2008-08-11 19:23:00,2.04301,2.0431,2.0429,2.0429,7999519.0
2008-08-11 19:24:00,2.04287,2.04299,2.04286,2.04299,5424257.0
2008-08-11 19:25:00,2.0431,2.0431,2.04284,2.04284,8811397.0
2008-08-11 19:26:00,2.04281,2.04281,2.04257,2.04263,5799659.0
2008-08-11 19:27:00,2.04253,2.04256,2.04244,2.04245,5612823.0
2008-08-11 19:28:00,2.04242,2.04242,2.04214,2.04227,14064456.0
2008-08-11 19:29:00,2.04217,2.04217,2.04198,2.042,3971443.0
2008-08-11 19:30:00,2.042,2.0423,2.04156,2.0423,18991410.0
2008-08-11 19:31:00,2.04231,2.04255,2.04231,2.04253,7067538.0
2008-08-11 19:32:00,2.04255,2.04268,2.04248,2.04248,6408356.0
2008-08-11 19:33:00,2.04239,2.04282,2.04239,2.04282,5717366.0
2008-08-11 19:34:00,2.04301,2.04333,2.04298,2.04329,8250521.0
2008-08-11 19:35:00,2.04317,2.04328,2.0424,2.04241,3064613.0
2008-08-11 19:36:00,2.0425,2.04257,2.04219,2.04219,2743881.0
2008-08-11 19:37:00,2.04207,2.04237,2.04194,2.04219,8310508.0
2008-08-11 19:38:00,2.04218,2.04231,2.04196,2.04231,4017519.0
2008-08-11 19:39:00,2.04223,2.04244,2.04206,2.04206,7715771.0
2008-08-11 19:40:00,2.04205,2.0425,2.04205,2.04207,5673018.0
2008-08-11 19:41:00,2.04188,2.04229,2.04188,2.04207,21034986.0
2008-08-11 19:42:00,2.04221,2.04289,2.04221,2.04289,3956896.0
2008-08-11 19:43:00,2.043,2.043,2.04281,2.04281,6514751.0
2008-08-11 19:44:00,2.04268,2.04268,2.04256,2.04263,9844931.0
2008-08-11 19:45:00,2.04272,2.04285,2.04271,2.04281,6791643.0
2008-08-11 19:46:00,2.0431,2.04346,2.0431,2.04346,3084728.0
2008-08-11 19:47:00,2.04353,2.04362,2.04318,2.04318,3623674.0
2008-08-11 19:48:00,2.04315,2.04329,2.04296,2.04314,2347536.0
2008-08-11 19:49:00,2.04314,2.04323,2.04307,2.04315,1581370.0
2008-08-11 19:50:00,2.04313,2.04313,2.04286,2.04287,5865088.0
2008-08-11 19:51:00,2.04293,2.04306,2.04278,2.04295,7315956.0
2008-08-11 19:52:00,2.04298,2.04298,2.04269,2.04269,8328398.0
2008-08-11 19:53:00,2.04254,2.04254,2.04195,2.04234,1039055.0
2008-08-11 19:54:00,2.04235,2.0425,2.04226,2.04247,8865475.0
2008-08-11 19:55:00,2.04241,2.04241,2.0422,2.04228,4014742.0
2008-08-11 19:56:00,2.04225,2.04243,2.04225,2.04227,5198338.0
2008-08-11 19:57:00,2.04225,2.04259,2.04225,2.04259,2474822.0
2008-08-11 19:58:00,2.04269,2.04269,2.04246,2.04252,11944811.0
2008-08-11 19:59:00,2.04246,2.04257,2.04228,2.04257,4794858.0
2008-08-11 20:00:00,2.04269,2.04303,2.04269,2.04287,1551862.0
2008-08-11 20:01:00,2.04279,2.04279,2.04256,2.04277,2904045.0
2008-08-11 20:02:00,2.04275,2.04275,2.04256,2.04268,7493201.0
2008-08-11 20:03:00,2.04273,2.0429,2.04266,2.04272,15058818.0
2008-08-11 20:04:00,2.04275,2.04276,2.0425,2.04256,3087037.0
2008-08-11 20:05:00,2.04261,2.04268,2.04218,2.04268,10142864.0
2008-08-11 20:06:00,2.04273,2.04292,2.04273,2.04292,4229064.0
2008-08-11 20:07:00,2.04276,2.04289,2.0427,2.04289,5951319.0
2008-08-11 20:08:00,2.04289,2.0429,2.04272,2.04276,9141453.0
2008-08-11 20:09:00,2.04282,2.04302,2.04282,2.04292,7278023.0
2008-08-11 20:10:00,2.0429,2.04304,2.04282,2.04304,12816344.0
2008-08-11 20:11:00,2.04292,2.04295,2.04288,2.04288,3928001.0
2008-08-11 20:12:00,2.04278,2.04278,2.04255,2.04255,7343725.0
2008-08-11 20:13:00,2.04258,2.04274,2.04258,2.04268,3641505.0
2008-08-11 20:14:00,2.04268,2.04311,2.04268,2.04311,2223192.0
2008-08-11 20:15:00,2.04316,2.04344,2.04316,2.04338,35433512.0
2008-08-11 20:16:00,2.04353,2.04353,2.04331,2.04331,4660773.0
2008-08-11 20:17:00,2.0432,2.0432,2.04299,2.04305,4392609.0
2008-08-11 20:18:00,2.04316,2.0432,2.04311,2.04312,5604752.0
2008-08-11 20:19:00,2.04317,2.04339,2.04312,2.04339,1784175.0
2008-08-11 20:20:00,2.04343,2.04354,2.04333,2.04344,3766400.0
2008-08-11 20:21:00,2.04337,2.04348,2.04325,2.04326,1994641.0
2008-08-11 20:22:00,2.04345,2.04345,2.04316,2.04316,11850831.0
2008-08-11 20:23:00,2.04323,2.04323,2.0431,2.04323,5196428.0
2008-08-11 20:24:00,2.04328,2.04328,2.04279,2.04309,2647894.0
2008-08-11 20:25:00,2.04313,2.04321,2.04309,2.04317,10140255.0
2008-08-11 20:26:00,2.04312,2.04312,2.04281,2.04284,2082198.0
2008-08-11 20:27:00,2.04278,2.04304,2.04278,2.04289,4435430.0
2008-08-11 20:28:00,2.0428,2.04304,2.04266,2.04266,3812262.0
2008-08-11 20:29:00,2.04278,2.04278,2.04258,2.04263,9039199.0
2008-08-11 20:30:00,2.04278,2.04306,2.04278,2.04306,7947344.0
2008-08-11 20:31:00,2.04299,2.04301,2.04281,2.04283,16433178.0
2008-08-11 20:32:00,2.04292,2.04337,2.04292,2.04337,2786515.0
2008-08-11 20:33:00,2.04331,2.0436,2.04323,2.0436,4861310.0
2008-08-11 20:34:00,2.04372,2.04442,2.04372,2.04442,5538208.0
2008-08-11 20:35:00,2.04438,2.04438,2.04396,2.04396,5832363.0
2008-08-11 20:36:00,2.044,2.04407,2.04397,2.04403,6629376.0
2008-08-11 20:37:00,2.04403,2.04409,2.04378,2.04378,7605629.0
2008-08-11 20:38:00,2.0437,2.04384,2.04362,2.04362,5107371.0
2008-08-11 20:39:00,2.04345,2.04345,2.04308,2.04313,4250830.0
2008-08-11 20:40:00,2.04316,2.04316,2.04298,2.04305,3260243.0
2008-08-11 20:41:00,2.04312,2.04352,2.04312,2.04345,6312265.0
2008-08-11 20:42:00,2.04367,2.04385,2.04347,2.04382,17145904.0
2008-08-11 20:43:00,2.04379,2.04384,2.04368,2.04384,8078969.0
2008-08-11 20:44:00,2.0435,2.04408,2.0435,2.04383,2732722.0
2008-08-11 20:45:00,2.04395,2.04395,2.0437,2.0437,5425665.0
2008-08-11 20:46:00,2.04381,2.04381,2.04364,2.04369,2987294.0
2008-08-11 20:47:00,2.04374,2.0438,2.0436,2.0437,39190855.0
2008-08-11 20:48:00,2.04363,2.04363,2.04348,2.0435,2209176.0
2008-08-11 20:49:00,2.04352,2.04364,2.04328,2.04364,58501924.0
2008-08-11 20:50:00,2.0436,2.04365,2.04348,2.04356,9041638.0
2008-08-11 20:51:00,2.04362,2.04362,2.04343,2.04353,23584322.0
2008-08-11 20:52:00,2.04338,2.04338,2.04321,2.04321,9936935.0
2008-08-11 20:53:00,2.04326,2.04341,2.04322,2.04331,10163023.0
2008-08-11 20:54:00,2.04328,2.04342,2.04328,2.04333,24313463.0
2008-08-11 20:55:00,2.04325,2.04333,2.04286,2.04286,2765039.0
2008-08-11 20:56:00,2.04273,2.04308,2.04273,2.04286,8782050.0
2008-08-11 20:57:00,2.04278,2.0428,2.04264,2.0428,3471785.0
2008-08-11 20:58:00,2.04286,2.04303,2.04286,2.04296,6919697.0
2008-08-11 20:59:00,2.04285,2.04285,2.0422,2.0422,14219297.0
2008-08-11 21:00:00,2.04208,2.04227,2.04208,2.04227,5510832.0
2008-08-11 21:01:00,2.04228,2.04249,2.04228,2.04236,2388643.0
2008-08-11 21:02:00,2.04233,2.04233,2.04199,2.04199,9404251.0
2008-08-11 21:03:00,2.04192,2.04309,2.04192,2.04309,10620365.0
2008-08-11 21:04:00,2.04306,2.04312,2.04299,2.04299,8160011.0
2008-08-11 21:05:00,2.0429,2.0429,2.04274,2.04274,7491763.0
2008-08-11 21:06:00,2.04266,2.04266,2.04232,2.04248,2955739.0
2008-08-11 21:07:00,2.04237,2.04237,2.04206,2.04206,9794404.0
2008-08-11 21:08:00,2.04203,2.04209,2.04195,2.04201,8655757.0
2008-08-11 21:09:00,2.04192,2.04194,2.04173,2.04185,8867156.0
2008-08-11 21:10:00,2.04188,2.04201,2.04181,2.04199,3391234.0
2008-08-11 21:11:00,2.04199,2.04214,2.04199,2.04203,2911458.0
2008-08-11 21:12:00,2.04228,2.04251,2.04228,2.04247,1813112.0
2008-08-11 21:13:00,2.04247,2.04265,2.04241,2.04265,7116644.0
2008-08-11 21:14:00,2.04277,2.04303,2.04277,2.04277,4832786.0
2008-08-11 21:15:00,2.04274,2.04274,2.0425,2.04268,7450804.0
2008-08-11 21:16:00,2.04273,2.04288,2.04273,2.04286,10398319.0
2008-08-11 21:17:00,2.04288,2.04288,2.04266,2.04281,2764246.0
2008-08-11 21:18:00,2.04276,2.04283,2.04264,2.04283,7628191.0
2008-08-11 21:19:00,2.04283,2.04305,2.04283,2.04302,1345350.0
2008-08-11 21:20:00,2.04299,2.04309,2.04279,2.04286,8833457.0
2008-08-11 21:21:00,2.04279,2.04279,2.0424,2.0424,22133261.0
2008-08-11 21:22:00,2.04235,2.04241,2.04214,2.04219,2590603.0
2008-08-11 21:23:00,2.04222,2.04264,2.04222,2.04264,4158685.0
2008-08-11 21:24:00,2.04278,2.04278,2.04225,2.04254,2261035.0
2008-08-11 21:25:00,2.04253,2.04254,2.04231,2.04239,4962169.0
2008-08-11 21:26:00,2.0422,2.0422,2.04169,2.04185,9799292.0
2008-08-11 21:27:00,2.04184,2.04191,2.04174,2.04186,6667950.0
2008-08-11 21:28:00,2.04193,2.04193,2.04151,2.04151,7351982.0
2008-08-11 21:29:00,2.04153,2.04153,2.04132,2.04132,13342220.0
2008-08-11 21:30:00,2.04147,2.04149,2.04142,2.04148,6742618.0
2008-08-11 21:31:00,2.0414,2.04143,2.0413,2.0413,3911839.0
2008-08-11 21:32:00,2.04128,2.04128,2.04089,2.04123,6760825.0
2008-08-11 21:33:00,2.04119,2.04134,2.04112,2.04134,10175044.0
2008-08-11 21:34:00,2.04132,2.04132,2.0411,2.04119,72085011.0
2008-08-11 21:35:00,2.04108,2.04108,2.04072,2.04072,4311673.0
2008-08-11 21:36:00,2.04067,2.04152,2.04067,2.04152,6587824.0
2008-08-11 21:37:00,2.04147,2.04166,2.04143,2.04155,6365185.0
2008-08-11 21:38:00,2.04158,2.04186,2.04156,2.04178,12859075.0
2008-08-11 21:39:00,2.04159,2.04159,2.0413,2.0413,4780635.0
2008-08-11 21:40:00,2.04126,2.04132,2.04097,2.04097,4794516.0
2008-08-11 21:41:00,2.04092,2.04096,2.04084,2.04088,3091632.0
2008-08-11 21:42:00,2.04107,2.04128,2.04106,2.04128,9903061.0
2008-08-11 21:43:00,2.0413,2.04142,2.04126,2.04142,3195782.0
2008-08-11 21:44:00,2.04146,2.0417,2.04146,2.0417,8385388.0
2008-08-11 21:45:00,2.04177,2.04202,2.04176,2.04202,7911346.0
2008-08-11 21:46:00,2.04226,2.04226,2.04165,2.04165,8343881.0
2008-08-11 21:47:00,2.0416,2.04177,2.0416,2.04164,29898007.0
2008-08-11 21:48:00,2.04165,2.04189,2.04165,2.04189,2954832.0
2008-08-11 21:49:00,2.04195,2.04214,2.04186,2.04202,8902064.0
2008-08-11 21:50:00,2.042,2.04204,2.04176,2.04178,9975130.0
2008-08-11 21:51:00,2.0418,2.04195,2.04175,2.04195,3183771.0
2008-08-11 21:52:00,2.04206,2.04245,2.04206,2.04245,13129581.0
2008-08-11 21:53:00,2.04237,2.04237,2.04217,2.04217,4024581.0
2008-08-11 21:54:00,2.04214,2.04215,2.04209,2.04211,4327512.0
2008-08-11 21:55:00,2.04202,2.04202,2.04144,2.04176,4565562.0
2008-08-11 21:56:00,2.04171,2.04204,2.04169,2.04204,13362013.0
2008-08-11 21:57:00,2.04212,2.04216,2.04207,2.04207,22549670.0
2008-08-11 21:58:00,2.04212,2.0424,2.0418,2.04196,19746934.0
2008-08-11 21:59:00,2.04207,2.0424,2.04207,2.04217,28377780.0
2008-08-11 22:00:00,2.04207,2.04207,2.04169,2.04169,13147771.0
2008-08-11 22:01:00,2.04149,2.04149,2.0413,2.04134,2061594.0
2008-08-11 22:02:00,2.04137,2.04148,2.04109,2.04137,13993539.0
2008-08-11 22:03:00,2.04128,2.0414,2.04123,2.0414,1783601.0
2008-08-11 22:04:00,2.04134,2.04142,2.04115,2.04121,4382715.0
2008-08-11 22:05:00,2.04131,2.04154,2.04103,2.04154,4213871.0
2008-08-11 22:06:00,2.04145,2.04147,2.04109,2.04147,6439316.0
2008-08-11 22:07:00,2.04133,2.04144,2.04133,2.04144,17976955.0
2008-08-11 22:08:00,2.04142,2.04145,2.04133,2.04138,3311367.0
2008-08-11 22:09:00,2.0414,2.0414,2.04126,2.04132,22287194.0
2008-08-11 22:10:00,2.04131,2.04162,2.04127,2.04162,2542260.0
2008-08-11 22:11:00,2.04164,2.04164,2.04061,2.04061,10443492.0
2008-08-11 22:12:00,2.04065,2.04117,2.04065,2.04117,3195766.0
2008-08-11 22:13:00,2.04132,2.04141,2.04132,2.04136,37411673.0
2008-08-11 22:14:00,2.04129,2.0413,2.04112,2.04118,5064705.0
2008-08-11 22:15:00,2.04111,2.04111,2.04094,2.04108,9700073.0
2008-08-11 22:16:00,2.04116,2.04128,2.04108,2.04118,2321069.0
2008-08-11 22:17:00,2.0411,2.0411,2.04061,2.04076,22449738.0
2008-08-11 22:18:00,2.04073,2.04073,2.04061,2.04061,4287421.0
2008-08-11 22:19:00,2.04085,2.041,2.04075,2.04095,8813085.0
2008-08-11 22:20:00,2.04097,2.04126,2.04082,2.04126,9353301.0
2008-08-11 22:21:00,2.04132,2.04144,2.04121,2.04128,10162108.0
2008-08-11 22:22:00,2.04132,2.04146,2.04085,2.04135,7354025.0
2008-08-11 22:23:00,2.04137,2.04137,2.04108,2.04116,24824102.0
2008-08-11 22:24:00,2.04119,2.04127,2.04108,2.04127,4460202.0
2008-08-11 22:25:00,2.04131,2.0415,2.04119,2.0415,19652683.0
2008-08-11 22:26:00,2.04167,2.04167,2.04089,2.04148,16456590.0
2008-08-11 22:27:00,2.04141,2.04141,2.0413,2.04139,9337942.0
2008-08-11 22:28:00,2.04135,2.04135,2.04114,2.04114,12540212.0
2008-08-11 22:29:00,2.04116,2.04147,2.04105,2.04147,8596741.0
2008-08-11 22:30:00,2.04168,2.04213,2.04168,2.04213,6120437.0
2008-08-11 22:31:00,2.04218,2.04226,2.04218,2.04225,7245934.0
2008-08-11 22:32:00,2.04219,2.04226,2.04215,2.04215,9529611.0
2008-08-11 22:33:00,2.04212,2.04212,2.04187,2.04205,5453214.0
2008-08-11 22:34:00,2.04202,2.04202,2.04177,2.04177,14501966.0
2008-08-11 22:35:00,2.04193,2.04206,2.04168,2.04168,2856864.0
2008-08-11 22:36:00,2.04183,2.04213,2.04183,2.04203,9263742.0
2008-08-11 22:37:00,2.04217,2.04217,2.04197,2.04197,3755122.0
2008-08-11 22:38:00,2.04196,2.04196,2.04172,2.04184,8560946.0
2008-08-11 22:39:00,2.0417,2.04206,2.04167,2.04206,2378634.0
2008-08-11 22:40:00,2.04203,2.04233,2.04203,2.04233,7313447.0
2008-08-11 22:41:00,2.04232,2.04274,2.04232,2.04274,7488375.0
2008-08-11 22:42:00,2.04262,2.04285,2.04262,2.04285,3814769.0
2008-08-11 22:43:00,2.04294,2.04333,2.04294,2.04333,11095942.0
2008-08-11 22:44:00,2.0433,2.0433,2.04298,2.04298,13045317.0
2008-08-11 22:45:00,2.04288,2.04288,2.04272,2.04276,5166101.0
2008-08-11 22:46:00,2.04289,2.04308,2.04273,2.04273,15407704.0
2008-08-11 22:47:00,2.04242,2.0426,2.04209,2.0426,12923718.0
2008-08-11 22:48:00,2.04259,2.04259,2.04245,2.04252,11370324.0
2008-08-11 22:49:00,2.04254,2.04284,2.04254,2.04284,10257013.0
2008-08-11 22:50:00,2.04299,2.04314,2.04287,2.04298,7382067.0
2008-08-11 22:51:00,2.04291,2.04316,2.04291,2.04316,4388802.0
2008-08-11 22:52:00,2.04324,2.04335,2.04318,2.04318,3118861.0
2008-08-11 22:53:00,2.04322,2.04357,2.04322,2.04357,20877969.0
2008-08-11 22:54:00,2.04354,2.04354,2.04338,2.04341,1152595.0
2008-08-11 22:55:00,2.0433,2.04334,2.04324,2.04324,6850353.0
2008-08-11 22:56:00,2.04321,2.04321,2.04296,2.04302,25778768.0
2008-08-11 22:57:00,2.04303,2.04306,2.04294,2.04294,8580403.0
2008-08-11 22:58:00,2.04283,2.04283,2.04228,2.04228,4153316.0
2008-08-11 22:59:00,2.0421,2.04213,2.04195,2.04208,2496684.0
2008-08-11 23:00:00,2.042,2.042,2.04164,2.04191,4244053.0
2008-08-11 23:01:00,2.04193,2.04204,2.04193,2.04199,11673937.0
2008-08-11 23:02:00,2.04208,2.04232,2.04208,2.0423,13787839.0
2008-08-11 23:03:00,2.04242,2.04249,2.04242,2.04247,5817073.0
2008-08-11 23:04:00,2.04236,2.04236,2.04209,2.04225,5575991.0
2008-08-11 23:05:00,2.04233,2.04324,2.04153,2.04153,4338412.0
2008-08-11 23:06:00,2.04282,2.04287,2.04253,2.04266,6350858.0
2008-08-11 23:07:00,2.04266,2.04283,2.04266,2.04283,5797344.0
2008-08-11 23:08:00,2.04277,2.04277,2.04241,2.04241,4075853.0
2008-08-11 23:09:00,2.04266,2.0427,2.04262,2.0427,1256650.0
2008-08-11 23:10:00,2.04264,2.04264,2.04236,2.04236,6825039.0
2008-08-11 23:11:00,2.04223,2.04225,2.04211,2.04225,4710250.0
2008-08-11 23:12:00,2.04222,2.04222,2.04213,2.04217,6189463.0
2008-08-11 23:13:00,2.0421,2.04236,2.0421,2.04236,8440543.0
2008-08-11 23:14:00,2.04219,2.04227,2.04217,2.04217,9342319.0
2008-08-11 23:15:00,2.04219,2.04224,2.0421,2.04222,4586718.0
2008-08-11 23:16:00,2.04222,2.04228,2.04215,2.04215,1790850.0
2008-08-11 23:17:00,2.04228,2.04257,2.04201,2.04257,3805751.0
2008-08-11 23:18:00,2.04256,2.04256,2.04232,2.04232,3800068.0
2008-08-11 23:19:00,2.04221,2.04252,2.04221,2.04232,18726164.0
2008-08-11 23:20:00,2.04211,2.04211,2.04193,2.04201,1757592.0
2008-08-11 23:21:00,2.04204,2.04204,2.04183,2.04185,5759784.0
2008-08-11 23:22:00,2.04186,2.04186,2.04163,2.04163,9415199.0
2008-08-11 23:23:00,2.04151,2.04172,2.04133,2.04157,4518645.0
2008-08-11 23:24:00,2.04147,2.04157,2.04144,2.04145,6998644.0
2008-08-11 23:25:00,2.04148,2.04164,2.04144,2.0416,9590944.0
2008-08-11 23:26:00,2.04159,2.0416,2.04147,2.04154,5614461.0
2008-08-11 23:27:00,2.04156,2.04169,2.0415,2.04169,6355910.0
2008-08-11 23:28:00,2.04178,2.04207,2.04178,2.04207,3526937.0
2008-08-11 23:29:00,2.04213,2.04222,2.04208,2.0421,12246993.0
2008-08-11 23:30:00,2.04174,2.04209,2.04134,2.04134,10849112.0
2008-08-11 23:31:00,2.04136,2.04138,2.04131,2.04134,7337705.0
2008-08-11 23:32:00,2.04141,2.04141,2.04106,2.04112,2395547.0
2008-08-11 23:33:00,2.04127,2.04165,2.04127,2.04165,10715039.0
2008-08-11 23:34:00,2.04171,2.04174,2.0416,2.04163,10186178.0
2008-08-11 23:35:00,2.04167,2.04178,2.04167,2.04178,19676320.0
2008-08-11 23:36:00,2.04188,2.04196,2.04179,2.04196,6379161.0
2008-08-11 23:37:00,2.04204,2.04213,2.04187,2.04193,8270867.0
2008-08-11 23:38:00,2.04199,2.04207,2.04196,2.04196,20239572.0
2008-08-11 23:39:00,2.04186,2.04209,2.04186,2.04197,2945443.0
2008-08-11 23:40:00,2.04204,2.04209,2.04192,2.04209,9244239.0
2008-08-11 23:41:00,2.04205,2.04223,2.04204,2.04216,2119986.0
2008-08-11 23:42:00,2.04215,2.04215,2.04199,2.04199,1760208.0
2008-08-11 23:43:00,2.04183,2.04195,2.04183,2.04184,2551063.0
2008-08-11 23:44:00,2.04188,2.04211,2.04156,2.04211,4932042.0
2008-08-11 23:45:00,2.04197,2.04209,2.04197,2.04206,9279374.0
2008-08-11 23:46:00,2.04203,2.04244,2.04203,2.04244,3620690.0
2008-08-11 23:47:00,2.04231,2.04256,2.0423,2.04256,5605377.0
2008-08-11 23:48:00,2.0424,2.0425,2.04235,2.04235,3597972.0
2008-08-11 23:49:00,2.0424,2.0424,2.04219,2.04234,14822161.0
2008-08-11 23:50:00,2.0422,2.04224,2.04209,2.04213,14737531.0
2008-08-11 23:51:00,2.0427,2.0427,2.0426,2.0426,2990277.0
2008-08-11 23:52:00,2.04192,2.04204,2.04173,2.042,2990277.0
2008-08-11 23:53:00,2.0421,2.0421,2.04202,2.04205,5557021.0
2008-08-11 23:54:00,2.04204,2.04205,2.04198,2.04198,6466542.0
2008-08-11 23:55:00,2.042,2.04206,2.0419,2.04191,3263134.0
2008-08-11 23:56:00,2.04208,2.04228,2.04208,2.04214,3705796.0
2008-08-11 23:57:00,2.0422,2.04225,2.04209,2.04209,1866594.0
2008-08-11 23:58:00,2.04206,2.04206,2.04185,2.04188,4234473.0
2008-08-11 23:59:00,2.04202,2.04214,2.04193,2.04193,2508562.0
2008-08-12 00:00:00,2.04202,2.04244,2.04202,2.04227,43981510.0
2008-08-12 00:01:00,2.04203,2.04203,2.04175,2.0419,13811060.0
2008-08-12 00:02:00,2.04178,2.04209,2.04178,2.0419,3026138.0
2008-08-12 00:03:00,2.04183,2.04186,2.04166,2.04175,12983965.0
2008-08-12 00:04:00,2.04172,2.04172,2.04159,2.04169,9552717.0
2008-08-12 00:05:00,2.04148,2.04148,2.04054,2.04054,2031224.0
2008-08-12 00:06:00,2.04051,2.04051,2.04007,2.04007,10902033.0
2008-08-12 00:07:00,2.03982,2.03982,2.03958,2.03965,6567927.0
2008-08-12 00:08:00,2.03993,2.04019,2.03993,2.04003,5042159.0
2008-08-12 00:09:00,2.03997,2.03997,2.03977,2.03977,4320684.0
2008-08-12 00:10:00,2.03975,2.03978,2.03972,2.03977,6469265.0
2008-08-12 00:11:00,2.0398,2.03995,2.0398,2.03991,6796192.0
2008-08-12 00:12:00,2.0399,2.04005,2.03986,2.03988,9354799.0
2008-08-12 00:13:00,2.03989,2.0399,2.03983,2.03984,12106416.0
2008-08-12 00:14:00,2.03989,2.04006,2.03989,2.04006,873817.0
2008-08-12 00:15:00,2.04014,2.04035,2.04013,2.04035,5563725.0
2008-08-12 00:16:00,2.04031,2.04033,2.04016,2.04029,17588321.0
2008-08-12 00:17:00,2.04053,2.04111,2.04053,2.04111,5295418.0
2008-08-12 00:18:00,2.04124,2.04128,2.04105,2.04107,7510202.0
2008-08-12 00:19:00,2.04121,2.04136,2.04121,2.04135,14383922.0
2008-08-12 00:20:00,2.04137,2.04137,2.04106,2.04106,2049244.0
2008-08-12 00:21:00,2.04124,2.04136,2.04115,2.04115,6464492.0
2008-08-12 00:22:00,2.0412,2.04137,2.04101,2.04137,12305633.0
2008-08-12 00:23:00,2.04133,2.04136,2.04085,2.04109,12507622.0
2008-08-12 00:24:00,2.0411,2.04118,2.0411,2.04116,4326803.0
2008-08-12 00:25:00,2.04106,2.04118,2.041,2.04118,3713244.0
2008-08-12 00:26:00,2.04136,2.04142,2.04119,2.04119,7368693.0
2008-08-12 00:27:00,2.04111,2.04131,2.04111,2.04131,10088331.0
2008-08-12 00:28:00,2.04125,2.0413,2.04121,2.04124,28628884.0
2008-08-12 00:29:00,2.04123,2.04136,2.04108,2.04129,16362358.0
2008-08-12 00:30:00,2.04114,2.04114,2.04065,2.04065,2135068.0
2008-08-12 00:31:00,2.04083,2.04083,2.04056,2.04058,8195891.0
2008-08-12 00:32:00,2.04058,2.04058,2.04009,2.04009,14909479.0
2008-08-12 00:33:00,2.04016,2.04042,2.04016,2.04042,12332527.0
2008-08-12 00:34:00,2.04065,2.04125,2.04065,2.04114,3465302.0
2008-08-12 00:35:00,2.04092,2.04101,2.04043,2.04043,14089561.0
2008-08-12 00:36:00,2.0403,2.04059,2.0403,2.04059,5340250.0
2008-08-12 00:37:00,2.04078,2.04081,2.04064,2.04065,6009935.0
2008-08-12 00:38:00,2.04071,2.04094,2.04056,2.04094,15791418.0
2008-08-12 00:39:00,2.04101,2.04116,2.04096,2.04116,1696809.0
2008-08-12 00:40:00,2.04117,2.04131,2.04096,2.04096,876065.0
2008-08-12 00:41:00,2.04097,2.04153,2.04097,2.04115,9579287.0
2008-08-12 00:42:00,2.04106,2.04106,2.04075,2.04089,11212950.0
2008-08-12 00:43:00,2.04091,2.0412,2.04089,2.04089,8869114.0
2008-08-12 00:44:00,2.04083,2.04089,2.04078,2.04089,3823926.0
2008-08-12 00:45:00,2.0409,2.04101,2.04081,2.04101,7044314.0
2008-08-12 00:46:00,2.04103,2.04108,2.04098,2.04105,5335195.0
2008-08-12 00:47:00,2.04105,2.04115,2.041,2.04115,1593274.0
2008-08-12 00:48:00,2.04123,2.04123,2.04108,2.04113,13092393.0
2008-08-12 00:49:00,2.04108,2.04129,2.04104,2.04129,8262917.0
2008-08-12 00:50:00,2.04135,2.04144,2.04135,2.04139,5771098.0
2008-08-12 00:51:00,2.04115,2.04121,2.04079,2.04087,4030822.0
2008-08-12 00:52:00,2.04095,2.04124,2.04095,2.04124,6489975.0
2008-08-12 00:53:00,2.04111,2.04132,2.04069,2.04132,8655454.0
2008-08-12 00:54:00,2.04141,2.04147,2.0412,2.0412,3858549.0
2008-08-12 00:55:00,2.04124,2.04124,2.04097,2.04097,6103008.0
2008-08-12 00:56:00,2.04089,2.04089,2.04039,2.04069,4476811.0
2008-08-12 00:57:00,2.04058,2.04094,2.04056,2.04094,11467498.0
2008-08-12 00:58:00,2.04108,2.04121,2.04099,2.04121,14622410.0
2008-08-12 00:59:00,2.04125,2.04138,2.04116,2.04116,3260270.0
2008-08-12 01:00:00,2.04109,2.04109,2.04081,2.04081,5508472.0
2008-08-12 01:01:00,2.04113,2.0414,2.04112,2.0414,10215440.0
2008-08-12 01:02:00,2.04153,2.04183,2.04153,2.04183,20897161.0
2008-08-12 01:03:00,2.04189,2.04197,2.04186,2.04197,3928487.0
2008-08-12 01:04:00,2.04186,2.04214,2.04186,2.04214,5436160.0
2008-08-12 01:05:00,2.04218,2.04221,2.04207,2.0421,5670135.0
2008-08-12 01:06:00,2.0421,2.04216,2.04204,2.04204,1784364.0
2008-08-12 01:07:00,2.04203,2.0422,2.04192,2.0422,6193341.0
2008-08-12 01:08:00,2.04223,2.04223,2.04203,2.04211,17687981.0
2008-08-12 01:09:00,2.04206,2.04208,2.04189,2.04193,6902933.0
2008-08-12 01:10:00,2.04194,2.042,2.04049,2.04195,3220477.0
2008-08-12 01:11:00,2.04203,2.04235,2.04203,2.04235,14732412.0
2008-08-12 01:12:00,2.04222,2.04222,2.04204,2.04204,12169871.0
2008-08-12 01:13:00,2.04204,2.04204,2.04187,2.04199,8600450.0
2008-08-12 01:14:00,2.04208,2.04221,2.04202,2.04216,5347760.0
2008-08-12 01:15:00,2.04226,2.04232,2.04225,2.0423,6847385.0
2008-08-12 01:16:00,2.04228,2.04233,2.0422,2.0422,2683860.0
2008-08-12 01:17:00,2.04212,2.04233,2.0421,2.0421,18284202.0
2008-08-12 01:18:00,2.04218,2.04218,2.04199,2.04199,1871834.0
2008-08-12 01:19:00,2.04197,2.04204,2.04187,2.04192,7619355.0
2008-08-12 01:20:00,2.04185,2.04185,2.04166,2.04176,2608018.0
2008-08-12 01:21:00,2.04183,2.04196,2.04165,2.04196,13521780.0
2008-08-12 01:22:00,2.04203,2.04203,2.04193,2.04199,4397669.0
2008-08-12 01:23:00,2.04193,2.04201,2.04186,2.042,6588541.0
2008-08-12 01:24:00,2.04192,2.04194,2.0418,2.04187,11020384.0
2008-08-12 01:25:00,2.04181,2.04192,2.04181,2.04192,7193611.0
2008-08-12 01:26:00,2.04191,2.04192,2.04186,2.04186,5848360.0
2008-08-12 01:27:00,2.04187,2.04187,2.04158,2.04167,8162730.0
2008-08-12 01:28:00,2.04154,2.04157,2.04146,2.04146,4704909.0
2008-08-12 01:29:00,2.04154,2.04154,2.04118,2.04147,5143020.0
2008-08-12 01:30:00,2.04145,2.04145,2.04106,2.0411,6774872.0
2008-08-12 01:31:00,2.04121,2.042,2.04121,2.04128,13346029.0
2008-08-12 01:32:00,2.04113,2.04131,2.04109,2.04126,10589329.0
2008-08-12 01:33:00,2.04156,2.04158,2.04133,2.04133,3416142.0
2008-08-12 01:34:00,2.0413,2.04159,2.04128,2.04159,5807205.0
2008-08-12 01:35:00,2.04163,2.04173,2.04147,2.04147,3256094.0
2008-08-12 01:36:00,2.04185,2.04204,2.04156,2.04156,17378091.0
2008-08-12 01:37:00,2.04152,2.04158,2.04145,2.04145,7234453.0
2008-08-12 01:38:00,2.04162,2.04196,2.04162,2.04196,3723646.0
2008-08-12 01:39:00,2.04188,2.04214,2.04188,2.04192,9211513.0
2008-08-12 01:40:00,2.04193,2.04193,2.04169,2.04182,7691012.0
2008-08-12 01:41:00,2.04186,2.04186,2.04135,2.04135,10001453.0
2008-08-12 01:42:00,2.04164,2.04179,2.04164,2.04177,4501745.0
2008-08-12 01:43:00,2.04179,2.04179,2.0415,2.0415,7745459.0
2008-08-12 01:44:00,2.04165,2.04196,2.04165,2.04196,6921510.0
2008-08-12 01:45:00,2.04212,2.04241,2.04212,2.04241,8921213.0
2008-08-12 01:46:00,2.04248,2.04254,2.04233,2.04233,2621388.0
2008-08-12 01:47:00,2.04232,2.0428,2.04232,2.0428,4863899.0
2008-08-12 01:48:00,2.04278,2.0429,2.04276,2.04287,7773051.0
2008-08-12 01:49:00,2.04289,2.04297,2.04289,2.04292,3278940.0
2008-08-12 01:50:00,2.04286,2.04294,2.04276,2.04284,2687609.0
2008-08-12 01:51:00,2.04279,2.04306,2.04279,2.043,12606201.0
2008-08-12 01:52:00,2.04286,2.04286,2.04266,2.04273,5313947.0
2008-08-12 01:53:00,2.0428,2.04303,2.04279,2.04303,5903748.0
2008-08-12 01:54:00,2.04313,2.04334,2.04313,2.04327,7516429.0
2008-08-12 01:55:00,2.04327,2.04327,2.04286,2.04317,10270258.0
2008-08-12 01:56:00,2.04319,2.04331,2.04282,2.04282,5188278.0
2008-08-12 01:57:00,2.0433,2.0435,2.0433,2.04336,15439952.0
2008-08-12 01:58:00,2.04343,2.04362,2.04314,2.04362,5336705.0
2008-08-12 01:59:00,2.0435,2.04375,2.0435,2.04375,9974382.0
2008-08-12 02:00:00,2.04393,2.04393,2.04363,2.04363,10456424.0
2008-08-12 02:01:00,2.04376,2.04376,2.04347,2.04347,5702216.0
2008-08-12 02:02:00,2.04316,2.04316,2.04292,2.04292,15300716.0
2008-08-12 02:03:00,2.04256,2.04325,2.04256,2.04325,5704539.0
2008-08-12 02:04:00,2.04326,2.04327,2.04294,2.04294,10137459.0
2008-08-12 02:05:00,2.04282,2.04282,2.04265,2.04267,7427302.0
2008-08-12 02:06:00,2.04261,2.04271,2.04256,2.04271,5720132.0
2008-08-12 02:07:00,2.04272,2.04281,2.04266,2.04277,4951958.0
2008-08-12 02:08:00,2.04282,2.04282,2.04256,2.04256,13831688.0
2008-08-12 02:09:00,2.04267,2.0428,2.04266,2.0428,2671846.0
2008-08-12 02:10:00,2.04281,2.04281,2.04249,2.04249,3033248.0
2008-08-12 02:11:00,2.04241,2.04247,2.04232,2.04236,7183301.0
2008-08-12 02:12:00,2.04247,2.04247,2.04222,2.04222,5349059.0
2008-08-12 02:13:00,2.04224,2.04226,2.0421,2.0421,2492526.0
2008-08-12 02:14:00,2.04206,2.04216,2.04198,2.04216,9205667.0
2008-08-12 02:15:00,2.04216,2.04217,2.04197,2.04204,6562540.0
2008-08-12 02:16:00,2.04198,2.04233,2.04198,2.04233,7520591.0
2008-08-12 02:17:00,2.04234,2.04234,2.04217,2.04226,4314911.0
2008-08-12 02:18:00,2.04193,2.0424,2.04193,2.04235,9143767.0
2008-08-12 02:19:00,2.04234,2.04265,2.04228,2.04265,8290408.0
2008-08-12 02:20:00,2.04269,2.04288,2.04267,2.04288,8408503.0
2008-08-12 02:21:00,2.04329,2.04355,2.04325,2.04346,3825795.0
2008-08-12 02:22:00,2.04339,2.04367,2.04336,2.04336,7344622.0
2008-08-12 02:23:00,2.04323,2.04323,2.04313,2.04313,17628416.0
2008-08-12 02:24:00,2.04289,2.04316,2.04289,2.04304,3470945.0
2008-08-12 02:25:00,2.04311,2.04319,2.04307,2.04319,6325242.0
2008-08-12 02:26:00,2.04324,2.04324,2.04295,2.04295,3597451.0
2008-08-12 02:27:00,2.0426,2.04295,2.0426,2.04279,11117405.0
2008-08-12 02:28:00,2.04285,2.0431,2.04263,2.04293,12603671.0
2008-08-12 02:29:00,2.04297,2.04309,2.04273,2.04306,6408924.0
2008-08-12 02:30:00,2.04306,2.04306,2.04263,2.04279,4814660.0
2008-08-12 02:31:00,2.04283,2.04304,2.04268,2.04268,4660632.0
2008-08-12 02:32:00,2.0429,2.04302,2.04283,2.04287,8185650.0
2008-08-12 02:33:00,2.04273,2.04273,2.04239,2.04239,5420168.0
2008-08-12 02:34:00,2.04235,2.04235,2.04217,2.04217,6757736.0
2008-08-12 02:35:00,2.04229,2.04242,2.04227,2.04242,11811773.0
2008-08-12 02:36:00,2.04247,2.04251,2.04233,2.04242,6470136.0
2008-08-12 02:37:00,2.0424,2.04243,2.04212,2.04212,4512744.0
2008-08-12 02:38:00,2.04214,2.04237,2.04213,2.04237,14898391.0
2008-08-12 02:39:00,2.04237,2.04241,2.04215,2.04215,2452757.0
2008-08-12 02:40:00,2.04209,2.04227,2.0419,2.04213,7975876.0
2008-08-12 02:41:00,2.04218,2.04228,2.04211,2.04211,1725511.0
2008-08-12 02:42:00,2.04199,2.04217,2.04199,2.0421,16984860.0
2008-08-12 02:43:00,2.04223,2.04226,2.04214,2.04226,2680107.0
2008-08-12 02:44:00,2.04235,2.04235,2.04205,2.04218,7389001.0
2008-08-12 02:45:00,2.04213,2.04229,2.04186,2.04229,5747190.0
2008-08-12 02:46:00,2.04247,2.04253,2.04233,2.04233,7884533.0
2008-08-12 02:47:00,2.04226,2.0424,2.04216,2.04227,11400345.0
2008-08-12 02:48:00,2.04232,2.04251,2.04221,2.0423,14742731.0
2008-08-12 02:49:00,2.04233,2.04233,2.04083,2.04222,3007822.0
2008-08-12 02:50:00,2.04223,2.0424,2.04205,2.04211,6877487.0
2008-08-12 02:51:00,2.04207,2.04207,2.04187,2.04199,17099749.0
2008-08-12 02:52:00,2.04202,2.04211,2.04195,2.04205,6231979.0
2008-08-12 02:53:00,2.04198,2.04198,2.04139,2.04139,1981306.0
2008-08-12 02:54:00,2.04124,2.04137,2.04114,2.04137,5196239.0
2008-08-12 02:55:00,2.04144,2.04144,2.04117,2.04117,5205556.0
2008-08-12 02:56:00,2.04124,2.04124,2.04092,2.04092,3882287.0
2008-08-12 02:57:00,2.04097,2.0411,2.04077,2.04077,20991623.0
2008-08-12 02:58:00,2.04059,2.04082,2.04048,2.04082,10866333.0
2008-08-12 02:59:00,2.04067,2.04094,2.04063,2.04063,5971246.0
2008-08-12 03:00:00,2.04065,2.04081,2.04065,2.04081,3191336.0
2008-08-12 03:01:00,2.04082,2.04082,2.04057,2.04067,15266660.0
2008-08-12 03:02:00,2.04064,2.04083,2.04064,2.04076,10481216.0
2008-08-12 03:03:00,2.04081,2.04081,2.0397,2.0397,4167966.0
2008-08-12 03:04:00,2.03968,2.03984,2.03936,2.03936,6025281.0
2008-08-12 03:05:00,2.03927,2.04005,2.03927,2.03991,3649092.0
2008-08-12 03:06:00,2.03995,2.04019,2.03981,2.04018,8122610.0
2008-08-12 03:07:00,2.04031,2.0405,2.04031,2.0405,6269900.0
2008-08-12 03:08:00,2.04049,2.04049,2.04001,2.04001,3744377.0
2008-08-12 03:09:00,2.03989,2.03989,2.03942,2.03943,5392038.0
2008-08-12 03:10:00,2.03948,2.04011,2.03948,2.03969,7516527.0
2008-08-12 03:11:00,2.03982,2.04066,2.03982,2.04019,13874939.0
2008-08-12 03:12:00,2.03997,2.04009,2.03995,2.04009,1720411.0
2008-08-12 03:13:00,2.04028,2.041,2.04028,2.041,5205577.0
2008-08-12 03:14:00,2.04112,2.04124,2.04107,2.04124,7113314.0
2008-08-12 03:15:00,2.04116,2.04116,2.04077,2.04077,3864113.0
2008-08-12 03:16:00,2.04074,2.04092,2.04056,2.04091,8398782.0
2008-08-12 03:17:00,2.04093,2.04101,2.04085,2.04092,11663147.0
2008-08-12 03:18:00,2.04079,2.04103,2.04073,2.04103,8812592.0
2008-08-12 03:19:00,2.04111,2.04135,2.04111,2.04135,932780.0
2008-08-12 03:20:00,2.04148,2.04164,2.04136,2.04136,1783486.0
2008-08-12 03:21:00,2.0413,2.0413,2.0408,2.04096,15173844.0
2008-08-12 03:22:00,2.04087,2.04088,2.0404,2.04054,6335583.0
2008-08-12 03:23:00,2.04069,2.04101,2.04069,2.04072,5634958.0
2008-08-12 03:24:00,2.04107,2.04157,2.04107,2.04138,15164741.0
2008-08-12 03:25:00,2.0417,2.04229,2.0417,2.04229,3190298.0
2008-08-12 03:26:00,2.04225,2.04236,2.04181,2.04181,12209214.0
2008-08-12 03:27:00,2.04159,2.04159,2.04136,2.04146,14132210.0
2008-08-12 03:28:00,2.04122,2.04154,2.04103,2.04154,8101109.0
2008-08-12 03:29:00,2.04135,2.04141,2.04117,2.04138,1997072.0
2008-08-12 03:30:00,2.04126,2.04126,2.04107,2.04111,15912047.0
2008-08-12 03:31:00,2.04109,2.04109,2.041,2.04101,28938526.0
2008-08-12 03:32:00,2.04105,2.04105,2.04093,2.04093,9597881.0
2008-08-12 03:33:00,2.04087,2.04087,2.04036,2.04036,7062194.0
2008-08-12 03:34:00,2.0403,2.0403,2.04004,2.04004,3627631.0
2008-08-12 03:35:00,2.04007,2.04038,2.04007,2.04038,4549740.0
2008-08-12 03:36:00,2.04047,2.04078,2.04017,2.04078,12511377.0
2008-08-12 03:37:00,2.04103,2.04134,2.04103,2.04103,13039772.0
2008-08-12 03:38:00,2.04094,2.04111,2.04093,2.04111,7174796.0
2008-08-12 03:39:00,2.04105,2.04124,2.04087,2.04087,2022145.0
2008-08-12 03:40:00,2.04076,2.04093,2.04068,2.04093,15555232.0
2008-08-12 03:41:00,2.04094,2.04116,2.04094,2.04114,6972613.0
2008-08-12 03:42:00,2.04119,2.0414,2.04115,2.04125,4879669.0
2008-08-12 03:43:00,2.04126,2.04151,2.04126,2.04147,19306610.0
2008-08-12 03:44:00,2.04158,2.04198,2.04158,2.04198,6181228.0
2008-08-12 03:45:00,2.04202,2.04208,2.04201,2.04204,870077.0
2008-08-12 03:46:00,2.04197,2.04213,2.04185,2.04185,11414687.0
2008-08-12 03:47:00,2.04185,2.04201,2.04185,2.04196,9456935.0
2008-08-12 03:48:00,2.04211,2.04254,2.04211,2.04237,7227682.0
2008-08-12 03:49:00,2.04247,2.04256,2.04239,2.04239,6928633.0
2008-08-12 03:50:00,2.04226,2.04231,2.04215,2.04231,4544739.0
2008-08-12 03:51:00,2.04231,2.04241,2.04225,2.04241,4773417.0
2008-08-12 03:52:00,2.04235,2.04258,2.04235,2.04247,6348890.0
2008-08-12 03:53:00,2.04255,2.04275,2.04255,2.04264,10218421.0
2008-08-12 03:54:00,2.04261,2.04274,2.04248,2.0427,2162715.0
2008-08-12 03:55:00,2.0426,2.0426,2.0423,2.04238,8861517.0
2008-08-12 03:56:00,2.04239,2.04244,2.04224,2.04244,13071544.0
2008-08-12 03:57:00,2.04256,2.04282,2.04244,2.04271,3261630.0
2008-08-12 03:58:00,2.04296,2.04313,2.04292,2.04313,14248488.0
2008-08-12 03:59:00,2.04324,2.04342,2.04316,2.04337,40750032.0
2008-08-12 04:00:00,2.04326,2.04326,2.0429,2.0429,2640870.0
2008-08-12 04:01:00,2.04276,2.0429,2.04274,2.04289,4166150.0
2008-08-12 04:02:00,2.04295,2.04313,2.04295,2.04302,2037767.0
2008-08-12 04:03:00,2.04294,2.0432,2.04294,2.0432,4083073.0
2008-08-12 04:04:00,2.04312,2.04346,2.04301,2.04302,3356098.0
2008-08-12 04:05:00,2.04298,2.04298,2.04277,2.04277,6135240.0
2008-08-12 04:06:00,2.04272,2.04272,2.0425,2.0425,6018651.0
2008-08-12 04:07:00,2.04236,2.04237,2.04209,2.04221,3113900.0
2008-08-12 04:08:00,2.04231,2.04231,2.0422,2.0422,3689806.0
2008-08-12 04:09:00,2.04233,2.0424,2.04224,2.04227,16129508.0
2008-08-12 04:10:00,2.04242,2.04246,2.04225,2.04246,14363950.0
2008-08-12 04:11:00,2.04242,2.04251,2.04242,2.04245,3867123.0
2008-08-12 04:12:00,2.04266,2.04278,2.04262,2.04262,5667722.0
2008-08-12 04:13:00,2.04282,2.04293,2.04279,2.0428,3996787.0
2008-08-12 04:14:00,2.04291,2.043,2.04291,2.04292,8689365.0
2008-08-12 04:15:00,2.04303,2.04305,2.04259,2.04298,4786534.0
2008-08-12 04:16:00,2.04302,2.04302,2.04274,2.04274,2483029.0
2008-08-12 04:18:00,2.04283,2.04288,2.04276,2.0428,2257467.0
2008-08-12 04:19:00,2.04283,2.04283,2.04251,2.04251,9569605.0
2008-08-12 04:20:00,2.04236,2.04236,2.04195,2.04195,3182198.0
2008-08-12 04:21:00,2.04192,2.04201,2.04179,2.04201,18575233.0
2008-08-12 04:22:00,2.04202,2.04231,2.04202,2.04229,9145141.0
2008-08-12 04:23:00,2.04227,2.04227,2.04161,2.04161,7039464.0
2008-08-12 04:24:00,2.04137,2.04138,2.04125,2.04138,19879086.0
2008-08-12 04:25:00,2.04141,2.04175,2.04137,2.04151,10783587.0
2008-08-12 04:26:00,2.04158,2.04172,2.04158,2.04172,10309861.0
2008-08-12 04:27:00,2.04175,2.04184,2.04158,2.04182,2265935.0
2008-08-12 04:28:00,2.04175,2.04202,2.04175,2.04202,7404346.0
2008-08-12 04:29:00,2.04211,2.04231,2.04171,2.04171,11059237.0
2008-08-12 04:30:00,2.04206,2.04216,2.04183,2.04203,12147384.0
2008-08-12 04:31:00,2.04203,2.04213,2.042,2.04213,3299596.0
2008-08-12 04:32:00,2.04214,2.04219,2.04204,2.04217,6163008.0
2008-08-12 04:33:00,2.04209,2.0422,2.04199,2.0422,5905609.0
2008-08-12 04:34:00,2.04221,2.04221,2.04208,2.04215,9484717.0
2008-08-12 04:35:00,2.04212,2.04215,2.04199,2.04199,7276610.0
2008-08-12 04:36:00,2.04203,2.04206,2.0416,2.0416,4377683.0
2008-08-12 04:37:00,2.04154,2.04158,2.04138,2.04158,10237252.0
2008-08-12 04:38:00,2.04149,2.04161,2.04124,2.04146,5927534.0
2008-08-12 04:39:00,2.04147,2.04152,2.04137,2.04152,1750940.0
2008-08-12 04:40:00,2.04158,2.04158,2.04136,2.04136,17863361.0
2008-08-12 04:41:00,2.04152,2.04165,2.04152,2.04161,3959642.0
2008-08-12 04:42:00,2.0417,2.0417,2.04105,2.0415,3725650.0
2008-08-12 04:43:00,2.04147,2.04169,2.04143,2.04169,1926474.0
2008-08-12 04:44:00,2.04169,2.04169,2.04146,2.0416,4492818.0
2008-08-12 04:45:00,2.04162,2.04168,2.04141,2.04141,8976096.0
2008-08-12 04:46:00,2.04154,2.04157,2.04145,2.04145,8334691.0
2008-08-12 04:47:00,2.04157,2.04165,2.04156,2.0416,6527591.0
2008-08-12 04:48:00,2.0416,2.04179,2.0416,2.04179,4462575.0
2008-08-12 04:49:00,2.0419,2.04192,2.04167,2.04171,6596792.0
2008-08-12 04:50:00,2.04172,2.04178,2.04168,2.04178,1254767.0
2008-08-12 04:51:00,2.04155,2.04185,2.04155,2.0418,4247894.0
2008-08-12 04:52:00,2.04175,2.04175,2.04158,2.04161,5605089.0
2008-08-12 04:53:00,2.04168,2.04194,2.04168,2.04182,6982034.0
2008-08-12 04:54:00,2.0403,2.04191,2.0403,2.04191,4553328.0
2008-08-12 04:55:00,2.04189,2.04206,2.04183,2.04202,5259872.0
2008-08-12 04:56:00,2.04196,2.04196,2.04185,2.04188,5387676.0
2008-08-12 04:57:00,2.04177,2.04182,2.04155,2.04155,12908752.0
2008-08-12 04:58:00,2.04131,2.04131,2.04113,2.04125,12713936.0
2008-08-12 04:59:00,2.0413,2.04131,2.04111,2.04111,4351980.0
2008-08-12 05:00:00,2.04094,2.04094,2.04073,2.04082,2380059.0
2008-08-12 05:01:00,2.04081,2.04081,2.0406,2.04078,4312892.0
2008-08-12 05:02:00,2.04079,2.04141,2.04079,2.04141,8385031.0
2008-08-12 05:03:00,2.04145,2.04166,2.04143,2.04166,23624238.0
2008-08-12 05:04:00,2.04162,2.04162,2.04148,2.04154,7196505.0
2008-08-12 05:06:00,2.04165,2.04165,2.04138,2.04146,21581524.0
2008-08-12 05:07:00,2.0415,2.04157,2.04149,2.04149,3459634.0
2008-08-12 05:08:00,2.04141,2.04141,2.04124,2.04124,4405101.0
2008-08-12 05:09:00,2.04132,2.04144,2.04124,2.04132,7105659.0
2008-08-12 05:10:00,2.04116,2.04116,2.04101,2.04101,9513972.0
2008-08-12 05:11:00,2.041,2.04102,2.04087,2.04102,12415728.0
2008-08-12 05:12:00,2.04115,2.04131,2.04112,2.04112,12552173.0
2008-08-12 05:13:00,2.04105,2.04113,2.0409,2.04113,15739813.0
2008-08-12 05:14:00,2.04114,2.04129,2.04114,2.04124,5286094.0
2008-08-12 05:15:00,2.04129,2.04134,2.04127,2.0413,12149870.0
2008-08-12 05:16:00,2.04143,2.04208,2.04143,2.04206,10684584.0
2008-08-12 05:17:00,2.04198,2.04198,2.0413,2.0413,4010905.0
2008-08-12 05:18:00,2.04141,2.04141,2.04099,2.04108,7275917.0
2008-08-12 05:19:00,2.04119,2.04121,2.04107,2.04107,8056231.0
2008-08-12 05:20:00,2.04114,2.04114,2.04084,2.04092,2456757.0
2008-08-12 05:21:00,2.04101,2.04103,2.04079,2.04103,9155111.0
2008-08-12 05:22:00,2.041,2.04104,2.0409,2.0409,3613820.0
2008-08-12 05:23:00,2.04069,2.04082,2.04061,2.04079,8673102.0
2008-08-12 05:24:00,2.04079,2.04083,2.04075,2.04075,2729402.0
2008-08-12 05:25:00,2.04065,2.04094,2.04065,2.04094,13744637.0
2008-08-12 05:26:00,2.04098,2.04099,2.04094,2.04096,5582163.0
2008-08-12 05:27:00,2.04092,2.041,2.0409,2.04093,10229295.0
2008-08-12 05:28:00,2.04103,2.04119,2.04103,2.04119,7250286.0
2008-08-12 05:29:00,2.04124,2.04167,2.04122,2.04167,9158566.0
2008-08-12 05:30:00,2.04144,2.04144,2.04122,2.0413,8410862.0
2008-08-12 05:31:00,2.04113,2.04118,2.04096,2.04118,12302767.0
2008-08-12 05:32:00,2.04133,2.04139,2.04121,2.04121,8493671.0
2008-08-12 05:33:00,2.04089,2.04108,2.04089,2.04108,15142243.0
2008-08-12 05:34:00,2.04125,2.04143,2.04122,2.04122,19883329.0
2008-08-12 05:35:00,2.04101,2.04109,2.04081,2.04109,4213302.0
2008-08-12 05:36:00,2.04113,2.04113,2.04087,2.04087,26761647.0
2008-08-12 05:37:00,2.04084,2.0411,2.04046,2.0411,6747431.0
2008-08-12 05:38:00,2.04114,2.04125,2.04087,2.04112,9640553.0
2008-08-12 05:39:00,2.04103,2.04103,2.04065,2.04098,8833868.0
2008-08-12 05:40:00,2.04112,2.04123,2.04073,2.04102,8339406.0
2008-08-12 05:41:00,2.04095,2.04118,2.04095,2.04118,4247495.0
2008-08-12 05:42:00,2.04124,2.04134,2.04113,2.04134,22122328.0
2008-08-12 05:43:00,2.04127,2.0413,2.04111,2.0413,2272215.0
2008-08-12 05:44:00,2.04132,2.04132,2.04113,2.04123,9771403.0
2008-08-12 05:45:00,2.04124,2.04127,2.04111,2.04111,4947935.0
2008-08-12 05:46:00,2.04085,2.04085,2.04023,2.04035,38824899.0
2008-08-12 05:47:00,2.04027,2.04027,2.03993,2.03993,3138952.0
2008-08-12 05:48:00,2.03993,2.04017,2.03993,2.04012,9934829.0
2008-08-12 05:49:00,2.04011,2.04012,2.04001,2.04008,2558634.0
2008-08-12 05:50:00,2.04012,2.04023,2.04006,2.04023,20355461.0
2008-08-12 05:51:00,2.04023,2.04043,2.04017,2.04043,3039625.0
2008-08-12 05:52:00,2.04053,2.04054,2.04035,2.04035,16736762.0
2008-08-12 05:53:00,2.0404,2.04046,2.04002,2.04032,6768253.0
2008-08-12 05:54:00,2.04049,2.04056,2.04021,2.04055,4412893.0
2008-08-12 05:55:00,2.04043,2.04049,2.04028,2.04049,4503405.0
2008-08-12 05:56:00,2.04063,2.04063,2.04033,2.04033,1712859.0
2008-08-12 05:57:00,2.0403,2.04036,2.04002,2.04033,14517625.0
2008-08-12 05:58:00,2.04037,2.04057,2.04037,2.04057,2075498.0
2008-08-12 05:59:00,2.04067,2.04072,2.04053,2.04058,13960258.0
2008-08-12 06:00:00,2.04049,2.04061,2.04045,2.04061,27460596.0
2008-08-12 06:01:00,2.04046,2.04077,2.04012,2.04077,20115039.0
2008-08-12 06:02:00,2.0408,2.04101,2.0408,2.04096,21484060.0
2008-08-12 06:03:00,2.04098,2.04102,2.04079,2.04102,13028484.0
2008-08-12 06:04:00,2.04121,2.04121,2.04045,2.04083,5059918.0
2008-08-12 06:05:00,2.04091,2.04096,2.04084,2.04084,4315000.0
2008-08-12 06:06:00,2.04077,2.04077,2.04046,2.04046,4453447.0
2008-08-12 06:07:00,2.04055,2.04061,2.04045,2.04045,11968626.0
2008-08-12 06:08:00,2.0404,2.04045,2.03997,2.04028,3233569.0
2008-08-12 06:09:00,2.04039,2.04054,2.04032,2.04037,11223635.0
2008-08-12 06:10:00,2.04047,2.04047,2.03992,2.03992,8760148.0
2008-08-12 06:11:00,2.03969,2.03969,2.03911,2.03921,3112641.0
2008-08-12 06:12:00,2.03925,2.03925,2.0391,2.03913,31962806.0
2008-08-12 06:13:00,2.03915,2.03962,2.03915,2.03962,8301543.0
2008-08-12 06:14:00,2.03958,2.03963,2.03945,2.03945,8731207.0
2008-08-12 06:15:00,2.0394,2.03954,2.03932,2.03941,8835092.0
2008-08-12 06:16:00,2.03945,2.03951,2.03936,2.03945,3354801.0
2008-08-12 06:17:00,2.03954,2.03972,2.03951,2.03972,9155938.0
2008-08-12 06:18:00,2.03964,2.03984,2.03953,2.0396,3430953.0
2008-08-12 06:19:00,2.03964,2.03982,2.03964,2.03982,4607452.0
2008-08-12 06:20:00,2.03978,2.03978,2.03941,2.03941,4631950.0
2008-08-12 06:21:00,2.03941,2.03953,2.03931,2.03953,13011309.0
2008-08-12 06:22:00,2.03962,2.03967,2.03955,2.03956,6244051.0
2008-08-12 06:23:00,2.03953,2.03953,2.03924,2.03927,6646314.0
2008-08-12 06:24:00,2.03919,2.03919,2.03896,2.03896,4681514.0
2008-08-12 06:25:00,2.03897,2.03927,2.03897,2.03927,67350280.0
2008-08-12 06:26:00,2.03926,2.03926,2.0391,2.0391,10618914.0
2008-08-12 06:27:00,2.03903,2.03903,2.03851,2.03875,7055756.0
2008-08-12 06:28:00,2.0387,2.03878,2.03858,2.03876,3883874.0
2008-08-12 06:29:00,2.03889,2.03918,2.03889,2.03908,7230690.0
2008-08-12 06:30:00,2.03877,2.03877,2.03832,2.03832,12449585.0
2008-08-12 06:31:00,2.03828,2.0387,2.03828,2.0387,7327071.0
2008-08-12 06:32:00,2.0386,2.0386,2.03835,2.03838,7230480.0
2008-08-12 06:33:00,2.03823,2.03823,2.03735,2.03735,10186374.0
2008-08-12 06:34:00,2.03724,2.03724,2.03696,2.03696,4749397.0
2008-08-12 06:35:00,2.03691,2.03709,2.03657,2.03709,2500870.0
2008-08-12 06:36:00,2.0373,2.03758,2.0373,2.03752,4567473.0
2008-08-12 06:37:00,2.0376,2.03782,2.03759,2.03762,2411882.0
2008-08-12 06:38:00,2.03748,2.03748,2.03708,2.03708,21667412.0
2008-08-12 06:39:00,2.037,2.03703,2.03696,2.03696,9464757.0
2008-08-12 06:40:00,2.03689,2.03691,2.03675,2.03691,1402284.0
2008-08-12 06:41:00,2.03706,2.03716,2.03702,2.03716,7163967.0
2008-08-12 06:42:00,2.03721,2.03747,2.03709,2.03747,2607288.0
2008-08-12 06:43:00,2.03745,2.03745,2.03729,2.03729,10345557.0
2008-08-12 06:44:00,2.03715,2.03715,2.03689,2.03713,7017143.0
2008-08-12 06:45:00,2.03712,2.03729,2.03712,2.03726,4420367.0
2008-08-12 06:46:00,2.0373,2.03738,2.03721,2.03735,7827369.0
2008-08-12 06:47:00,2.0373,2.0373,2.03723,2.03723,1820209.0
2008-08-12 06:48:00,2.03692,2.03692,2.03674,2.03674,3206100.0
2008-08-12 06:49:00,2.03667,2.03667,2.0363,2.03651,3551775.0
2008-08-12 06:50:00,2.0367,2.03706,2.0367,2.03701,8505667.0
2008-08-12 06:51:00,2.03708,2.03714,2.03698,2.03708,8929907.0
2008-08-12 06:52:00,2.03712,2.03712,2.03692,2.03692,8944661.0
2008-08-12 06:53:00,2.03691,2.03704,2.03691,2.03699,3214855.0
2008-08-12 06:54:00,2.03706,2.03709,2.03702,2.03702,7903537.0
2008-08-12 06:55:00,2.03716,2.03736,2.03716,2.03717,7837120.0
2008-08-12 06:56:00,2.03731,2.03732,2.03724,2.03724,10546541.0
2008-08-12 06:57:00,2.03733,2.03746,2.03732,2.03743,10280117.0
2008-08-12 06:58:00,2.03736,2.0375,2.03736,2.03747,2502506.0
2008-08-12 06:59:00,2.0376,2.03773,2.03759,2.03773,5936476.0
2008-08-12 07:00:00,2.03779,2.03789,2.03773,2.03789,14733495.0
2008-08-12 07:01:00,2.03803,2.03812,2.03771,2.03771,6585797.0
2008-08-12 07:02:00,2.03776,2.03831,2.03776,2.03831,3244358.0
2008-08-12 07:03:00,2.03834,2.03835,2.03818,2.03822,9326731.0
2008-08-12 07:04:00,2.0382,2.0382,2.03783,2.03797,2528615.0
2008-08-12 07:05:00,2.0378,2.0378,2.03748,2.03764,23902344.0
2008-08-12 07:06:00,2.03775,2.03796,2.03775,2.03781,11249749.0
2008-08-12 07:07:00,2.03785,2.03814,2.03785,2.03797,10214776.0
2008-08-12 07:08:00,2.03796,2.03796,2.03756,2.03779,22795594.0
2008-08-12 07:09:00,2.0378,2.03803,2.0378,2.03793,8682193.0
2008-08-12 07:10:00,2.03785,2.03785,2.03756,2.03756,57743107.0
2008-08-12 07:11:00,2.03745,2.03745,2.03674,2.03685,2202348.0
2008-08-12 07:12:00,2.03688,2.03696,2.03661,2.03663,35951615.0
2008-08-12 07:13:00,2.03673,2.03714,2.03673,2.03714,3007442.0
2008-08-12 07:14:00,2.03721,2.03768,2.03721,2.03768,4960382.0
2008-08-12 07:15:00,2.03747,2.03749,2.03671,2.03671,2748113.0
2008-08-12 07:16:00,2.03697,2.03697,2.03663,2.03663,8320257.0
2008-08-12 07:17:00,2.0366,2.03662,2.03623,2.03655,16027204.0
2008-08-12 07:18:00,2.03643,2.0365,2.03613,2.03613,6388929.0
2008-08-12 07:19:00,2.03613,2.03658,2.03604,2.03658,3616066.0
2008-08-12 07:20:00,2.03673,2.03698,2.03672,2.03698,4301156.0
2008-08-12 07:21:00,2.03702,2.03713,2.03702,2.03706,4791604.0
2008-08-12 07:22:00,2.03709,2.03719,2.03708,2.03719,7084891.0
2008-08-12 07:23:00,2.03719,2.03719,2.03707,2.03711,6166862.0
2008-08-12 07:24:00,2.03706,2.03726,2.03706,2.03716,6252535.0
2008-08-12 07:25:00,2.03709,2.03709,2.03673,2.03705,5892962.0
2008-08-12 07:26:00,2.03718,2.03734,2.03714,2.0373,5137719.0
2008-08-12 07:27:00,2.03734,2.03734,2.03707,2.03715,3055389.0
2008-08-12 07:28:00,2.03723,2.03741,2.03707,2.03707,15716504.0
2008-08-12 07:29:00,2.03703,2.03747,2.03703,2.03747,7824497.0
2008-08-12 07:30:00,2.03742,2.03742,2.03714,2.0372,9159186.0
2008-08-12 07:31:00,2.03695,2.03711,2.03683,2.03683,3671991.0
2008-08-12 07:32:00,2.03687,2.03687,2.03668,2.03668,4876781.0
2008-08-12 07:33:00,2.03673,2.03699,2.03665,2.03695,2149697.0
2008-08-12 07:34:00,2.03685,2.03692,2.03679,2.03688,10934068.0
2008-08-12 07:35:00,2.03688,2.03711,2.03681,2.03711,2783154.0
2008-08-12 07:36:00,2.0371,2.03727,2.0371,2.03719,5433889.0
2008-08-12 07:37:00,2.03714,2.03734,2.03714,2.03729,11342678.0
2008-08-12 07:38:00,2.03712,2.03728,2.03712,2.03726,2208172.0
2008-08-12 07:39:00,2.03729,2.03729,2.03708,2.03709,3721738.0
2008-08-12 07:40:00,2.03703,2.03721,2.03685,2.03721,1704245.0
2008-08-12 07:41:00,2.03725,2.03725,2.03663,2.03663,5903468.0
2008-08-12 07:42:00,2.03642,2.03666,2.03637,2.03666,4804865.0
2008-08-12 07:43:00,2.03657,2.03657,2.03617,2.03617,4493611.0
2008-08-12 07:44:00,2.03584,2.03594,2.03567,2.03567,39131433.0
2008-08-12 07:45:00,2.03558,2.0356,2.03537,2.03537,2411006.0
2008-08-12 07:46:00,2.03534,2.03534,2.03471,2.03471,4019765.0
2008-08-12 07:47:00,2.03475,2.03493,2.03475,2.03481,7805002.0
2008-08-12 07:48:00,2.03477,2.03524,2.03476,2.03524,3683766.0
2008-08-12 07:49:00,2.03542,2.03543,2.03516,2.03516,11857105.0
2008-08-12 07:50:00,2.03518,2.03522,2.03508,2.03522,6882943.0
2008-08-12 07:51:00,2.03525,2.03582,2.03525,2.03582,8586748.0
2008-08-12 07:52:00,2.03606,2.03639,2.03587,2.03587,5573440.0
2008-08-12 07:53:00,2.03572,2.03572,2.03518,2.03518,3962023.0
2008-08-12 07:54:00,2.035,2.035,2.03447,2.03461,11137438.0
2008-08-12 07:55:00,2.03446,2.03468,2.0344,2.03467,3151965.0
2008-08-12 07:56:00,2.0346,2.03472,2.03442,2.03442,14522925.0
2008-08-12 07:57:00,2.03419,2.03419,2.03343,2.03343,7311866.0
2008-08-12 07:58:00,2.03336,2.03343,2.03305,2.03305,2768921.0
2008-08-12 07:59:00,2.03297,2.03323,2.03297,2.03323,1448173.0
2008-08-12 08:00:00,2.03323,2.03328,2.03265,2.03265,4378066.0
2008-08-12 08:01:00,2.03257,2.03257,2.03198,2.03249,11246407.0
2008-08-12 08:02:00,2.03245,2.03272,2.03245,2.03272,2693536.0
2008-08-12 08:03:00,2.03295,2.03332,2.03295,2.0333,5723150.0
2008-08-12 08:04:00,2.03343,2.03376,2.03343,2.03376,4220269.0
2008-08-12 08:05:00,2.0338,2.03408,2.0338,2.03408,8497532.0
2008-08-12 08:06:00,2.0341,2.03432,2.03375,2.03431,1147110.0
2008-08-12 08:07:00,2.0344,2.0346,2.0344,2.03458,8004228.0
2008-08-12 08:08:00,2.03455,2.03499,2.03452,2.03452,6875897.0
2008-08-12 08:09:00,2.03439,2.03439,2.03325,2.03325,5694259.0
2008-08-12 08:10:00,2.03292,2.03292,2.03235,2.03235,1479576.0
2008-08-12 08:11:00,2.03245,2.03306,2.03245,2.03306,2148383.0
2008-08-12 08:12:00,2.03313,2.0336,2.03313,2.0336,3529095.0
2008-08-12 08:13:00,2.03372,2.03374,2.03367,2.03367,3028397.0
2008-08-12 08:14:00,2.03339,2.03339,2.03316,2.0332,7364609.0
2008-08-12 08:15:00,2.03329,2.03329,2.03266,2.03266,9224146.0
2008-08-12 08:16:00,2.03264,2.03283,2.03254,2.03283,6316414.0
2008-08-12 08:17:00,2.03277,2.03336,2.03277,2.03323,4219788.0
2008-08-12 08:18:00,2.0332,2.0332,2.0317,2.0317,19732631.0
2008-08-12 08:19:00,2.03156,2.03156,2.0312,2.03131,6256773.0
2008-08-12 08:20:00,2.03154,2.03195,2.03154,2.03194,8364885.0
2008-08-12 08:21:00,2.03227,2.03248,2.03226,2.03248,3933346.0
2008-08-12 08:22:00,2.03266,2.03309,2.03266,2.03301,7941243.0
2008-08-12 08:23:00,2.03305,2.03314,2.03296,2.03303,3020563.0
2008-08-12 08:24:00,2.03301,2.03372,2.03268,2.03372,2992495.0
2008-08-12 08:25:00,2.03401,2.03428,2.03399,2.03428,7941594.0
2008-08-12 08:26:00,2.03418,2.03418,2.0331,2.0331,5710516.0
2008-08-12 08:27:00,2.033,2.033,2.03265,2.0327,6882564.0
2008-08-12 08:28:00,2.03256,2.0326,2.03244,2.0326,7210303.0
2008-08-12 08:29:00,2.03267,2.03267,2.0321,2.03257,18531820.0
2008-08-12 08:30:00,2.0327,2.03317,2.0327,2.03317,3761192.0
2008-08-12 08:31:00,2.03327,2.03331,2.03307,2.03328,15480963.0
2008-08-12 08:32:00,2.03329,2.0333,2.03312,2.0333,5979994.0
2008-08-12 08:33:00,2.03339,2.03358,2.0333,2.03358,5786349.0
2008-08-12 08:34:00,2.03359,2.03453,2.03359,2.03453,9031773.0
2008-08-12 08:35:00,2.03446,2.03446,2.03388,2.03388,5122056.0
2008-08-12 08:36:00,2.03378,2.03378,2.03355,2.0337,7274936.0
2008-08-12 08:37:00,2.03378,2.03427,2.03378,2.0342,10298369.0
2008-08-12 08:38:00,2.03432,2.0346,2.03432,2.0346,4549852.0
2008-08-12 08:39:00,2.03466,2.0349,2.03452,2.0349,6744766.0
2008-08-12 08:40:00,2.03483,2.03532,2.03483,2.03529,3807555.0
2008-08-12 08:41:00,2.03533,2.03561,2.03533,2.03552,3127161.0
2008-08-12 08:42:00,2.03541,2.03579,2.03524,2.03569,5058977.0
2008-08-12 08:43:00,2.03563,2.03566,2.03543,2.03545,2886594.0
2008-08-12 08:44:00,2.03548,2.03548,2.03527,2.03527,9638065.0
2008-08-12 08:45:00,2.03515,2.03552,2.03515,2.03517,6312822.0
2008-08-12 08:46:00,2.03524,2.03594,2.0352,2.03594,5856971.0
2008-08-12 08:47:00,2.03636,2.03636,2.03577,2.03577,9731326.0
2008-08-12 08:48:00,2.03573,2.03594,2.03571,2.0358,9862173.0
2008-08-12 08:49:00,2.03565,2.03565,2.03519,2.03519,2994483.0
2008-08-12 08:50:00,2.03496,2.03508,2.03464,2.03508,5154349.0
2008-08-12 08:51:00,2.03532,2.03579,2.03523,2.03579,10105891.0
2008-08-12 08:52:00,2.03586,2.03599,2.03584,2.03588,5272994.0
2008-08-12 08:53:00,2.0358,2.03594,2.03549,2.03549,4430807.0
2008-08-12 08:54:00,2.0354,2.03545,2.03528,2.03528,17553394.0
2008-08-12 08:55:00,2.03534,2.03534,2.03494,2.03494,18865531.0
2008-08-12 08:56:00,2.03485,2.03485,2.0346,2.03465,10187654.0
2008-08-12 08:57:00,2.03476,2.03495,2.03475,2.03495,5041707.0
2008-08-12 08:58:00,2.03496,2.03506,2.03484,2.03506,2017481.0
2008-08-12 08:59:00,2.03513,2.03514,2.03475,2.03475,12509762.0
2008-08-12 09:00:00,2.03441,2.03441,2.03417,2.03417,12208305.0
2008-08-12 09:01:00,2.03425,2.03486,2.03324,2.03486,1144712.0
2008-08-12 09:02:00,2.03496,2.0351,2.03481,2.0351,5055727.0
2008-08-12 09:03:00,2.03517,2.03562,2.03517,2.03562,8894460.0
2008-08-12 09:04:00,2.0358,2.03606,2.03578,2.03581,6789334.0
2008-08-12 09:05:00,2.03573,2.03583,2.03566,2.03567,5665100.0
2008-08-12 09:06:00,2.03556,2.03568,2.0355,2.03554,10996684.0
2008-08-12 09:07:00,2.0354,2.03573,2.03536,2.03573,3559333.0
2008-08-12 09:08:00,2.03565,2.03565,2.03474,2.0349,8437339.0
2008-08-12 09:09:00,2.03476,2.03476,2.03439,2.03439,2084949.0
2008-08-12 09:10:00,2.03429,2.03444,2.03413,2.03444,6480856.0
2008-08-12 09:11:00,2.03443,2.03454,2.03403,2.03454,5725384.0
2008-08-12 09:12:00,2.03455,2.03455,2.03403,2.03403,7551800.0
2008-08-12 09:13:00,2.03415,2.03446,2.03415,2.03446,1834644.0
2008-08-12 09:14:00,2.03438,2.03438,2.03379,2.03398,3144150.0
2008-08-12 09:15:00,2.03395,2.03395,2.03334,2.03334,3449850.0
2008-08-12 09:16:00,2.03351,2.03398,2.03351,2.03394,10558021.0
2008-08-12 09:17:00,2.03415,2.03415,2.03388,2.03388,17951304.0
2008-08-12 09:18:00,2.03377,2.03394,2.03369,2.03394,1337173.0
2008-08-12 09:19:00,2.03396,2.03396,2.03346,2.03346,30858842.0
2008-08-12 09:20:00,2.03349,2.03349,2.03302,2.03302,5919247.0
2008-08-12 09:21:00,2.03324,2.03359,2.03324,2.03359,15774733.0
2008-08-12 09:22:00,2.03369,2.03394,2.03364,2.03394,12289561.0
2008-08-12 09:23:00,2.03408,2.03432,2.03408,2.03429,4397912.0
2008-08-12 09:24:00,2.0342,2.0342,2.03358,2.03358,29442377.0
2008-08-12 09:25:00,2.03348,2.03348,2.03326,2.03347,4300085.0
2008-08-12 09:26:00,2.03365,2.034,2.03361,2.034,3939561.0
2008-08-12 09:27:00,2.03402,2.03404,2.03371,2.03378,12931713.0
2008-08-12 09:28:00,2.0337,2.03416,2.0337,2.03416,9460616.0
2008-08-12 09:29:00,2.03423,2.03442,2.03418,2.03442,2838167.0
2008-08-12 09:30:00,2.03451,2.03497,2.03451,2.03497,3069938.0
2008-08-12 09:31:00,2.03481,2.03481,2.03401,2.03401,21999569.0
2008-08-12 09:32:00,2.03391,2.03413,2.03388,2.03388,2305738.0
2008-08-12 09:33:00,2.03395,2.03416,2.03387,2.03387,12263979.0
2008-08-12 09:34:00,2.03397,2.03398,2.03382,2.0339,19370375.0
2008-08-12 09:35:00,2.0339,2.0339,2.03364,2.03381,3438225.0
2008-08-12 09:36:00,2.0339,2.03409,2.0339,2.03409,4064772.0
2008-08-12 09:37:00,2.03415,2.03443,2.03415,2.03441,2235878.0
2008-08-12 09:38:00,2.03447,2.03478,2.03447,2.03478,1401287.0
2008-08-12 09:39:00,2.0347,2.03501,2.0347,2.03501,3427637.0
2008-08-12 09:40:00,2.03513,2.03523,2.03499,2.03523,17468637.0
2008-08-12 09:41:00,2.03525,2.03582,2.03525,2.03582,6292879.0
2008-08-12 09:42:00,2.03592,2.03612,2.03592,2.03594,8852020.0
2008-08-12 09:43:00,2.03587,2.03597,2.03578,2.03578,6840137.0
2008-08-12 09:44:00,2.03573,2.03622,2.03573,2.03622,2729946.0
2008-08-12 09:45:00,2.03619,2.03623,2.03613,2.03613,987682.0
2008-08-12 09:46:00,2.03626,2.03669,2.03626,2.03669,3650108.0
2008-08-12 09:47:00,2.03673,2.03674,2.03652,2.03652,8025515.0
2008-08-12 09:48:00,2.0372,2.0376,2.0372,2.0376,9797593.0
2008-08-12 09:49:00,2.03741,2.03741,2.03705,2.03708,39730693.0
2008-08-12 09:50:00,2.037,2.037,2.03689,2.03692,11433469.0
2008-08-12 09:51:00,2.03704,2.03789,2.037,2.03789,8801445.0
2008-08-12 09:52:00,2.03796,2.03893,2.03796,2.03893,20944057.0
2008-08-12 09:53:00,2.03889,2.03938,2.03889,2.03938,8945138.0
2008-08-12 09:54:00,2.03935,2.03984,2.03935,2.03944,19790602.0
2008-08-12 09:55:00,2.03944,2.03944,2.03919,2.03919,6801972.0
2008-08-12 09:56:00,2.03924,2.03924,2.03852,2.03852,3215909.0
2008-08-12 09:57:00,2.03877,2.03877,2.03853,2.03854,9133306.0
2008-08-12 09:58:00,2.03853,2.03853,2.03775,2.03775,5602356.0
2008-08-12 09:59:00,2.03773,2.03773,2.03736,2.03746,5219817.0
2008-08-12 10:00:00,2.0377,2.03771,2.0376,2.03768,4575242.0
2008-08-12 10:01:00,2.03776,2.03845,2.03776,2.03845,23893725.0
2008-08-12 10:02:00,2.03833,2.03854,2.03833,2.03843,42235594.0
2008-08-12 10:03:00,2.03795,2.03826,2.03795,2.03798,3509546.0
2008-08-12 10:04:00,2.03797,2.03857,2.03797,2.03857,8026915.0
2008-08-12 10:05:00,2.03873,2.03925,2.03873,2.03925,2465576.0
2008-08-12 10:06:00,2.03933,2.03973,2.03931,2.03973,6357453.0
2008-08-12 10:07:00,2.03969,2.03979,2.03968,2.03975,12309258.0
2008-08-12 10:08:00,2.03951,2.03955,2.03925,2.03925,5114468.0
2008-08-12 10:09:00,2.03914,2.03914,2.03852,2.03852,7046895.0
2008-08-12 10:10:00,2.03854,2.03886,2.03854,2.03869,5578131.0
2008-08-12 10:11:00,2.0387,2.03932,2.0387,2.03932,2775188.0
2008-08-12 10:12:00,2.03932,2.03943,2.03921,2.03933,12921664.0
2008-08-12 10:13:00,2.03916,2.0392,2.03904,2.03904,25576673.0
2008-08-12 10:14:00,2.03901,2.03926,2.03901,2.03919,6409448.0
2008-08-12 10:15:00,2.03911,2.03911,2.03877,2.03877,14433083.0
2008-08-12 10:16:00,2.03865,2.03882,2.03854,2.03854,1893624.0
2008-08-12 10:17:00,2.03853,2.03853,2.03805,2.03841,3977655.0
2008-08-12 10:18:00,2.03845,2.03872,2.03839,2.03872,2532098.0
2008-08-12 10:19:00,2.03877,2.03891,2.03877,2.0388,13365804.0
2008-08-12 10:20:00,2.03881,2.03881,2.03795,2.03795,5194496.0
2008-08-12 10:21:00,2.03802,2.03802,2.03772,2.03772,29849879.0
2008-08-12 10:22:00,2.03767,2.03795,2.03767,2.03782,8500269.0
2008-08-12 10:23:00,2.03806,2.0381,2.03795,2.03795,26599569.0
2008-08-12 10:24:00,2.03779,2.03788,2.0377,2.03772,3382942.0
2008-08-12 10:25:00,2.03771,2.03771,2.03752,2.03758,7579631.0
2008-08-12 10:26:00,2.03781,2.03821,2.03754,2.0382,6573276.0
2008-08-12 10:27:00,2.03809,2.03842,2.03795,2.03842,2406665.0
2008-08-12 10:28:00,2.03836,2.03836,2.03793,2.038,19026658.0
2008-08-12 10:29:00,2.03783,2.03783,2.03731,2.03731,18648101.0
2008-08-12 10:30:00,2.03735,2.03798,2.03735,2.03798,6505937.0
2008-08-12 10:31:00,2.03804,2.03844,2.03792,2.03814,9266789.0
2008-08-12 10:32:00,2.03814,2.03814,2.03731,2.03731,12285863.0
2008-08-12 10:33:00,2.03709,2.03709,2.03636,2.03645,6266846.0
2008-08-12 10:34:00,2.03635,2.03668,2.03632,2.03668,5273921.0
2008-08-12 10:35:00,2.03668,2.03674,2.03647,2.03674,4680545.0
2008-08-12 10:36:00,2.0367,2.0367,2.03635,2.03635,43055489.0
2008-08-12 10:37:00,2.03622,2.03623,2.03596,2.03596,11821924.0
2008-08-12 10:38:00,2.03577,2.03577,2.03557,2.03568,6950230.0
2008-08-12 10:39:00,2.0357,2.0357,2.03521,2.03558,6628054.0
2008-08-12 10:40:00,2.03547,2.03552,2.03529,2.03534,8939203.0
2008-08-12 10:41:00,2.03544,2.03557,2.03532,2.03532,4302974.0
2008-08-12 10:42:00,2.03533,2.03546,2.03529,2.03546,13775666.0
2008-08-12 10:43:00,2.03538,2.03538,2.03476,2.03476,228157244.0
2008-08-12 10:44:00,2.03461,2.03461,2.03416,2.03428,3314301.0
2008-08-12 10:45:00,2.03426,2.03426,2.03337,2.03337,19793246.0
2008-08-12 10:46:00,2.03335,2.03335,2.03303,2.03306,4337836.0
2008-08-12 10:47:00,2.0329,2.033,2.03274,2.03282,5940249.0
2008-08-12 10:48:00,2.03276,2.03276,2.03235,2.03236,4606582.0
2008-08-12 10:49:00,2.0323,2.03247,2.03219,2.03246,7930945.0
2008-08-12 10:50:00,2.03253,2.03295,2.03253,2.03295,3846698.0
2008-08-12 10:51:00,2.03303,2.03314,2.03275,2.03275,7584037.0
2008-08-12 10:52:00,2.03255,2.03271,2.03128,2.03255,3946424.0
2008-08-12 10:53:00,2.03259,2.03295,2.03259,2.03286,6844709.0
2008-08-12 10:54:00,2.03294,2.03318,2.03294,2.03303,7618558.0
2008-08-12 10:55:00,2.03285,2.03295,2.03258,2.03295,4658148.0
2008-08-12 10:56:00,2.03298,2.03298,2.03224,2.03224,4853826.0
2008-08-12 10:57:00,2.03203,2.03215,2.03188,2.03197,3562549.0
2008-08-12 10:58:00,2.03222,2.03241,2.03219,2.03219,1041146.0
2008-08-12 10:59:00,2.03226,2.0329,2.03226,2.0329,7424819.0
2008-08-12 11:00:00,2.03301,2.03388,2.03301,2.03383,1131540.0
2008-08-12 11:01:00,2.03399,2.03427,2.03399,2.03407,7808759.0
2008-08-12 11:02:00,2.03417,2.0347,2.03417,2.03456,3478172.0
2008-08-12 11:03:00,2.03454,2.03468,2.03454,2.03468,11503924.0
2008-08-12 11:04:00,2.0348,2.03482,2.03471,2.03482,3567671.0
2008-08-12 11:05:00,2.03484,2.03484,2.03428,2.03428,2718117.0
2008-08-12 11:06:00,2.03424,2.03424,2.03391,2.03391,2699841.0
2008-08-12 11:07:00,2.03381,2.03386,2.03351,2.03356,13198460.0
2008-08-12 11:08:00,2.03352,2.03352,2.03316,2.03316,4444812.0
2008-08-12 11:09:00,2.03319,2.0332,2.03291,2.03291,8752680.0
2008-08-12 11:10:00,2.03285,2.03285,2.03253,2.03277,3931674.0
2008-08-12 11:11:00,2.03267,2.03303,2.03267,2.03303,16043707.0
2008-08-12 11:12:00,2.03315,2.03369,2.03315,2.03355,11305630.0
2008-08-12 11:13:00,2.03357,2.03373,2.03357,2.03358,4495146.0
2008-08-12 11:14:00,2.03362,2.03362,2.03298,2.03298,7488215.0
2008-08-12 11:15:00,2.03318,2.03347,2.03318,2.03326,11350249.0
2008-08-12 11:16:00,2.03331,2.03407,2.03331,2.03407,4475422.0
2008-08-12 11:17:00,2.03425,2.03445,2.03397,2.03397,9559975.0
2008-08-12 11:18:00,2.03394,2.03424,2.0339,2.03424,3788953.0
2008-08-12 11:19:00,2.03435,2.03464,2.03426,2.03426,26634725.0
2008-08-12 11:20:00,2.03416,2.03416,2.03382,2.03386,3091412.0
2008-08-12 11:21:00,2.03388,2.03388,2.03324,2.03344,8491359.0
2008-08-12 11:22:00,2.03348,2.03367,2.03348,2.03358,23291695.0
2008-08-12 11:23:00,2.03349,2.03349,2.03314,2.03314,12086124.0
2008-08-12 11:24:00,2.033,2.033,2.03286,2.03292,4739446.0
2008-08-12 11:25:00,2.0329,2.0329,2.03249,2.03249,22409692.0
2008-08-12 11:26:00,2.0323,2.03236,2.03219,2.03219,12233618.0
2008-08-12 11:27:00,2.03211,2.03226,2.03208,2.03223,7195151.0
2008-08-12 11:28:00,2.03238,2.03254,2.03233,2.03254,6132307.0
2008-08-12 11:29:00,2.03254,2.03254,2.03228,2.03228,1605080.0
2008-08-12 11:30:00,2.03228,2.03232,2.03206,2.03206,3924236.0
2008-08-12 11:31:00,2.03217,2.03217,2.03187,2.03191,11713435.0
2008-08-12 11:32:00,2.03182,2.03182,2.03097,2.03103,7027162.0
2008-08-12 11:33:00,2.03126,2.03176,2.03126,2.03176,1482313.0
2008-08-12 11:34:00,2.03169,2.03199,2.03161,2.03199,10285225.0
2008-08-12 11:35:00,2.03196,2.03255,2.03196,2.03255,5111129.0
2008-08-12 11:36:00,2.03233,2.03249,2.03214,2.03249,6013432.0
2008-08-12 11:37:00,2.03275,2.0333,2.03275,2.0333,18298508.0
2008-08-12 11:38:00,2.03336,2.03364,2.03332,2.03364,6022685.0
2008-08-12 11:39:00,2.03382,2.03382,2.03319,2.0332,10048486.0
2008-08-12 11:40:00,2.03291,2.03291,2.03219,2.03225,14332637.0
2008-08-12 11:41:00,2.03214,2.03214,2.03169,2.03184,2770940.0
2008-08-12 11:42:00,2.03208,2.03225,2.03207,2.03209,3056235.0
2008-08-12 11:43:00,2.03209,2.03213,2.03197,2.03209,19049571.0
2008-08-12 11:44:00,2.03225,2.0327,2.03225,2.0327,1751417.0
2008-08-12 11:45:00,2.03296,2.03317,2.03293,2.03293,2071565.0
2008-08-12 11:46:00,2.0329,2.03297,2.03273,2.03273,4828684.0
2008-08-12 11:47:00,2.03257,2.03257,2.03205,2.03224,13790037.0
2008-08-12 11:48:00,2.03246,2.03268,2.03242,2.03242,8675571.0
2008-08-12 11:49:00,2.03231,2.03243,2.0322,2.03231,3231501.0
2008-08-12 11:50:00,2.03231,2.03293,2.03231,2.03293,5822018.0
2008-08-12 11:51:00,2.03299,2.03308,2.03294,2.03296,3743399.0
2008-08-12 11:52:00,2.03309,2.03321,2.03309,2.03318,3040230.0
2008-08-12 11:53:00,2.03325,2.03328,2.03321,2.03321,3246278.0
2008-08-12 11:54:00,2.03338,2.03373,2.0332,2.03373,9601378.0
2008-08-12 11:55:00,2.03364,2.03364,2.03316,2.03316,2397692.0
2008-08-12 11:56:00,2.03293,2.03314,2.0329,2.03307,15652397.0
2008-08-12 11:57:00,2.03312,2.03327,2.03312,2.03327,3809026.0
2008-08-12 11:58:00,2.03304,2.03304,2.03282,2.03282,2774487.0
2008-08-12 11:59:00,2.03272,2.03284,2.03264,2.03281,21895006.0
2008-08-12 12:00:00,2.0328,2.03317,2.03273,2.03317,2824416.0
2008-08-12 12:01:00,2.03343,2.03386,2.03342,2.03386,12414551.0
2008-08-12 12:02:00,2.03413,2.03437,2.03413,2.03437,2778983.0
2008-08-12 12:03:00,2.03441,2.03456,2.0339,2.03456,3439839.0
2008-08-12 12:04:00,2.03443,2.03448,2.03407,2.03407,16504714.0
2008-08-12 12:05:00,2.03379,2.03424,2.03372,2.03424,5860742.0
2008-08-12 12:06:00,2.03443,2.03455,2.03443,2.03444,2753052.0
2008-08-12 12:07:00,2.03446,2.03457,2.03446,2.03457,7770039.0
2008-08-12 12:08:00,2.03468,2.03499,2.03463,2.03463,4978120.0
2008-08-12 12:09:00,2.03467,2.03495,2.03467,2.03468,3801569.0
2008-08-12 12:10:00,2.03467,2.03481,2.03467,2.03481,4254069.0
2008-08-12 12:11:00,2.0348,2.03486,2.03473,2.03473,3434605.0
2008-08-12 12:12:00,2.03485,2.03505,2.03475,2.035,5264368.0
2008-08-12 12:13:00,2.0355,2.03578,2.03529,2.03565,7200861.0
2008-08-12 12:14:00,2.03549,2.03555,2.03516,2.03516,5888929.0
2008-08-12 12:15:00,2.0352,2.0352,2.03503,2.03506,22921853.0
2008-08-12 12:16:00,2.03492,2.03515,2.03492,2.03505,12465089.0
2008-08-12 12:17:00,2.03518,2.03529,2.03508,2.03529,13581398.0
2008-08-12 12:18:00,2.03529,2.03551,2.03525,2.03551,2988687.0
2008-08-12 12:19:00,2.03562,2.03569,2.03544,2.03551,6146736.0
2008-08-12 12:20:00,2.03534,2.03534,2.03496,2.03496,14773219.0
2008-08-12 12:21:00,2.03492,2.0353,2.03492,2.0351,8434508.0
2008-08-12 12:22:00,2.03494,2.03499,2.03494,2.03499,10444984.0
2008-08-12 12:23:00,2.03486,2.0349,2.03436,2.0349,12009728.0
2008-08-12 12:24:00,2.03487,2.035,2.03474,2.03483,4100789.0
2008-08-12 12:25:00,2.03506,2.03524,2.03506,2.03524,14170965.0
2008-08-12 12:26:00,2.03517,2.03529,2.03517,2.03528,6151968.0
2008-08-12 12:27:00,2.03531,2.03531,2.03516,2.03527,6760107.0
2008-08-12 12:28:00,2.03503,2.03513,2.03487,2.03513,12650009.0
2008-08-12 12:29:00,2.03509,2.03515,2.035,2.03507,3032413.0
2008-08-12 12:30:00,2.03489,2.0351,2.03486,2.03486,16743318.0
2008-08-12 12:31:00,2.03471,2.03473,2.03437,2.03472,5753775.0
2008-08-12 12:32:00,2.03472,2.03519,2.03472,2.03519,3786994.0
2008-08-12 12:33:00,2.03518,2.03528,2.03497,2.03507,4461210.0
2008-08-12 12:34:00,2.0351,2.03523,2.03497,2.03497,12382128.0
2008-08-12 12:35:00,2.03493,2.0351,2.03353,2.03492,8873103.0
2008-08-12 12:36:00,2.03489,2.03489,2.03462,2.03473,17347484.0
2008-08-12 12:37:00,2.03471,2.03476,2.03461,2.03476,9259190.0
2008-08-12 12:38:00,2.03482,2.03506,2.03477,2.03506,3861632.0
2008-08-12 12:39:00,2.03511,2.03511,2.03497,2.03503,3255577.0
2008-08-12 12:40:00,2.03497,2.03514,2.03493,2.03493,2643367.0
2008-08-12 12:41:00,2.03491,2.03506,2.03491,2.03504,9477045.0
2008-08-12 12:42:00,2.03497,2.03497,2.03463,2.03463,12835961.0
2008-08-12 12:43:00,2.03451,2.03451,2.03415,2.03448,5522279.0
2008-08-12 12:44:00,2.0346,2.03488,2.0346,2.0347,8775325.0
2008-08-12 12:45:00,2.03461,2.03468,2.03441,2.03446,13213775.0
2008-08-12 12:46:00,2.03442,2.03457,2.03442,2.03452,4352562.0
2008-08-12 12:47:00,2.03455,2.03464,2.03437,2.03441,9789951.0
2008-08-12 12:48:00,2.03426,2.03435,2.03409,2.03422,2826508.0
2008-08-12 12:49:00,2.03429,2.03451,2.03427,2.03427,9346023.0
2008-08-12 12:50:00,2.03435,2.0344,2.03417,2.0344,3441776.0
2008-08-12 12:51:00,2.03462,2.03493,2.03462,2.03485,6594988.0
2008-08-12 12:52:00,2.03485,2.03486,2.03464,2.03481,14611948.0
2008-08-12 12:53:00,2.03484,2.03493,2.03479,2.03493,3047527.0
2008-08-12 12:54:00,2.03485,2.03493,2.03461,2.03461,4511777.0
2008-08-12 12:55:00,2.03458,2.0347,2.03458,2.03469,5185363.0
2008-08-12 12:56:00,2.03464,2.03493,2.03464,2.03485,5099824.0
2008-08-12 12:57:00,2.03492,2.03517,2.03473,2.03473,5314722.0
2008-08-12 12:58:00,2.03534,2.03572,2.03527,2.03572,6938826.0
2008-08-12 12:59:00,2.03604,2.03617,2.03603,2.03603,2241649.0
2008-08-12 13:00:00,2.03609,2.03638,2.03605,2.0362,5198911.0
2008-08-12 13:01:00,2.03615,2.03615,2.03585,2.03592,15153169.0
2008-08-12 13:02:00,2.03598,2.03608,2.03595,2.03601,5395945.0
2008-08-12 13:03:00,2.03599,2.03604,2.0359,2.03603,5703176.0
2008-08-12 13:04:00,2.03603,2.03603,2.03552,2.03552,3922036.0
2008-08-12 13:05:00,2.03555,2.03555,2.03534,2.03538,6149239.0
2008-08-12 13:06:00,2.03547,2.03554,2.03519,2.03519,5709837.0
2008-08-12 13:07:00,2.03524,2.03524,2.03494,2.03494,9338696.0
2008-08-12 13:08:00,2.03486,2.03494,2.03469,2.03485,2974256.0
2008-08-12 13:09:00,2.03493,2.03509,2.03489,2.03508,28756900.0
2008-08-12 13:10:00,2.03504,2.03535,2.03489,2.03535,4527931.0
2008-08-12 13:11:00,2.03565,2.03602,2.03565,2.036,31103051.0
2008-08-12 13:12:00,2.03588,2.03594,2.03571,2.03594,7097084.0
2008-08-12 13:13:00,2.03608,2.03655,2.03608,2.03655,3430389.0
2008-08-12 13:14:00,2.03649,2.03664,2.03649,2.03652,42261672.0
2008-08-12 13:15:00,2.03648,2.03652,2.03645,2.03645,5006041.0
2008-08-12 13:16:00,2.03634,2.03634,2.0359,2.0359,15511924.0
2008-08-12 13:17:00,2.03584,2.03607,2.03567,2.03567,2010255.0
2008-08-12 13:18:00,2.03571,2.03595,2.03564,2.03585,3338568.0
2008-08-12 13:19:00,2.0358,2.0359,2.03578,2.03578,2423651.0
2008-08-12 13:20:00,2.03583,2.03583,2.03558,2.03558,3961639.0
2008-08-12 13:21:00,2.03558,2.0356,2.0355,2.0356,17562666.0
2008-08-12 13:22:00,2.03561,2.03573,2.03549,2.03559,3010498.0
2008-08-12 13:23:00,2.03567,2.03586,2.03567,2.03579,3796845.0
2008-08-12 13:24:00,2.03576,2.0358,2.03563,2.03564,4181221.0
2008-08-12 13:25:00,2.03554,2.03554,2.03482,2.03482,7668641.0
2008-08-12 13:26:00,2.03484,2.03498,2.03476,2.03498,4852078.0
2008-08-12 13:27:00,2.03501,2.0351,2.03492,2.0351,14463982.0
2008-08-12 13:28:00,2.03513,2.03517,2.03452,2.03452,8534332.0
2008-08-12 13:29:00,2.03427,2.03427,2.03387,2.03387,12051287.0
2008-08-12 13:30:00,2.03374,2.03374,2.03349,2.03349,9886427.0
2008-08-12 13:31:00,2.03356,2.03367,2.03342,2.03342,13241674.0
2008-08-12 13:32:00,2.03317,2.03368,2.03317,2.03368,3200518.0
2008-08-12 13:33:00,2.03374,2.03374,2.03294,2.03294,3033553.0
2008-08-12 13:34:00,2.03234,2.03246,2.03223,2.03223,6640802.0
2008-08-12 13:35:00,2.03202,2.03208,2.03195,2.03208,16931978.0
2008-08-12 13:36:00,2.03216,2.03229,2.03209,2.03229,10781094.0
2008-08-12 13:37:00,2.03235,2.03259,2.03235,2.03253,25366558.0
2008-08-12 13:38:00,2.03251,2.03251,2.03202,2.03202,21301670.0
2008-08-12 13:39:00,2.03191,2.03193,2.03181,2.03193,7518718.0
2008-08-12 13:40:00,2.03202,2.03242,2.03202,2.03218,1777380.0
2008-08-12 13:41:00,2.0322,2.03224,2.03216,2.03216,6457991.0
2008-08-12 13:42:00,2.03169,2.03222,2.03169,2.03222,9540902.0
2008-08-12 13:43:00,2.03219,2.03235,2.03219,2.03235,14220171.0
2008-08-12 13:44:00,2.03234,2.03234,2.032,2.032,9052754.0
2008-08-12 13:45:00,2.0319,2.0319,2.03175,2.03175,5155298.0
2008-08-12 13:46:00,2.03173,2.03173,2.03146,2.03153,12325424.0
2008-08-12 13:47:00,2.03167,2.03209,2.03167,2.03193,11712023.0
2008-08-12 13:48:00,2.03189,2.03196,2.03181,2.0319,7015420.0
2008-08-12 13:49:00,2.03209,2.03227,2.03207,2.03224,4821004.0
2008-08-12 13:50:00,2.03212,2.03212,2.03167,2.03183,7041315.0
2008-08-12 13:51:00,2.03201,2.03234,2.03199,2.03229,15041886.0
2008-08-12 13:52:00,2.03221,2.03221,2.03173,2.03173,52847860.0
2008-08-12 13:53:00,2.03157,2.0316,2.03129,2.03149,7629047.0
2008-08-12 13:54:00,2.03163,2.03208,2.03163,2.03208,3921480.0
2008-08-12 13:55:00,2.03215,2.03239,2.03211,2.03239,7347985.0
2008-08-12 13:56:00,2.03264,2.03284,2.03264,2.03272,4865810.0
2008-08-12 13:57:00,2.0326,2.0326,2.03224,2.03224,12628267.0
2008-08-12 13:58:00,2.03233,2.03251,2.03232,2.03244,19404900.0
2008-08-12 13:59:00,2.03243,2.03244,2.03219,2.03244,2750130.0
2008-08-12 14:00:00,2.03238,2.03263,2.03201,2.03263,12804950.0
2008-08-12 14:01:00,2.03265,2.0327,2.03252,2.03266,40909527.0
2008-08-12 14:02:00,2.03264,2.03267,2.03255,2.03264,30227120.0
2008-08-12 14:03:00,2.0325,2.03266,2.03234,2.03234,2667489.0
2008-08-12 14:04:00,2.0325,2.03253,2.03237,2.03237,13319554.0
2008-08-12 14:05:00,2.0324,2.0324,2.03215,2.03215,15159240.0
2008-08-12 14:06:00,2.03213,2.03234,2.03195,2.03195,8495588.0
2008-08-12 14:07:00,2.0319,2.0319,2.03146,2.03146,1659477.0
2008-08-12 14:08:00,2.03128,2.03138,2.03111,2.03111,8793013.0
2008-08-12 14:09:00,2.03109,2.03119,2.03075,2.031,5809076.0
2008-08-12 14:10:00,2.03082,2.03082,2.03027,2.03027,8356461.0
2008-08-12 14:11:00,2.03058,2.03106,2.03058,2.03095,8431318.0
2008-08-12 14:12:00,2.03102,2.03115,2.03095,2.03115,9833734.0
2008-08-12 14:13:00,2.03142,2.03162,2.03142,2.03151,10344325.0
2008-08-12 14:14:00,2.03137,2.03137,2.03111,2.03111,11953520.0
2008-08-12 14:15:00,2.03102,2.03127,2.03097,2.03127,4727049.0
2008-08-12 14:16:00,2.03153,2.03161,2.03148,2.03159,2861529.0
2008-08-12 14:17:00,2.03161,2.03161,2.03105,2.0313,17615643.0
2008-08-12 14:18:00,2.03119,2.03119,2.03075,2.03075,8456537.0
2008-08-12 14:19:00,2.03078,2.03143,2.03078,2.03143,19947078.0
2008-08-12 14:20:00,2.03136,2.03159,2.03136,2.03143,6899620.0
2008-08-12 14:21:00,2.03129,2.03144,2.03115,2.03115,3600951.0
2008-08-12 14:22:00,2.03095,2.03095,2.03065,2.03065,1986569.0
2008-08-12 14:23:00,2.0308,2.03111,2.0308,2.03111,2044578.0
2008-08-12 14:24:00,2.03142,2.03206,2.03142,2.03203,9729774.0
2008-08-12 14:25:00,2.03226,2.03256,2.03226,2.03256,4082575.0
2008-08-12 14:26:00,2.03244,2.03244,2.03183,2.03183,5394586.0
2008-08-12 14:27:00,2.03195,2.03242,2.03195,2.03242,6752826.0
2008-08-12 14:28:00,2.03243,2.03253,2.03226,2.03226,43895109.0
2008-08-12 14:29:00,2.03221,2.03221,2.03199,2.03199,2437036.0
2008-08-12 14:30:00,2.03194,2.03194,2.03115,2.03115,12674272.0
2008-08-12 14:31:00,2.03108,2.03115,2.03059,2.03059,10124376.0
2008-08-12 14:32:00,2.03044,2.03044,2.02997,2.0301,8972664.0
2008-08-12 14:33:00,2.03002,2.03002,2.02946,2.02946,13546794.0
2008-08-12 14:34:00,2.02944,2.02944,2.02921,2.02921,11517501.0
2008-08-12 14:35:00,2.02917,2.02917,2.02878,2.02878,19213686.0
2008-08-12 14:36:00,2.02878,2.02878,2.02849,2.02856,12884325.0
2008-08-12 14:37:00,2.02855,2.02855,2.02815,2.02822,4941308.0
2008-08-12 14:38:00,2.0282,2.0282,2.02779,2.02779,8320945.0
2008-08-12 14:39:00,2.02788,2.02788,2.02752,2.02754,4190731.0
2008-08-12 14:40:00,2.02752,2.02752,2.02717,2.02724,3450089.0
2008-08-12 14:41:00,2.02718,2.02718,2.02677,2.02677,9095392.0
2008-08-12 14:42:00,2.02685,2.02685,2.02646,2.02647,9313627.0
2008-08-12 14:43:00,2.02643,2.02643,2.02593,2.02593,16038927.0
2008-08-12 14:44:00,2.026,2.026,2.02496,2.02499,10752146.0
2008-08-12 14:45:00,2.02496,2.02517,2.02484,2.02513,9243903.0
2008-08-12 14:46:00,2.02535,2.02585,2.02535,2.02576,6671583.0
2008-08-12 14:47:00,2.02581,2.02613,2.02574,2.02613,636649.0
2008-08-12 14:48:00,2.02624,2.02648,2.02613,2.02648,15318759.0
2008-08-12 14:49:00,2.02634,2.02634,2.02548,2.02548,6309891.0
2008-08-12 14:50:00,2.0253,2.02567,2.02527,2.02567,2238688.0
2008-08-12 14:51:00,2.02569,2.02586,2.0256,2.02586,5078541.0
2008-08-12 14:52:00,2.0258,2.02592,2.02538,2.02592,9199283.0
2008-08-12 14:53:00,2.02588,2.02599,2.02582,2.02588,30464884.0
2008-08-12 14:54:00,2.02593,2.02624,2.02582,2.02624,2298700.0
2008-08-12 14:55:00,2.0263,2.02632,2.02622,2.02631,53472230.0
2008-08-12 14:56:00,2.02653,2.02673,2.02652,2.02662,3876532.0
2008-08-12 14:57:00,2.02668,2.02711,2.02668,2.02711,8193790.0
2008-08-12 14:58:00,2.027,2.02731,2.027,2.0273,4898913.0
2008-08-12 14:59:00,2.02733,2.02741,2.0273,2.02737,65133419.0
2008-08-12 15:00:00,2.02721,2.02734,2.02704,2.02734,10750344.0
2008-08-12 15:01:00,2.02732,2.0274,2.02717,2.02731,6526854.0
2008-08-12 15:02:00,2.02761,2.02791,2.02761,2.02787,7877904.0
2008-08-12 15:03:00,2.02759,2.02778,2.02759,2.02773,2862441.0
2008-08-12 15:04:00,2.02772,2.02786,2.02741,2.02741,9830364.0
2008-08-12 15:05:00,2.02741,2.02741,2.02712,2.02713,7208697.0
2008-08-12 15:06:00,2.02697,2.02711,2.02673,2.02711,8345862.0
2008-08-12 15:07:00,2.02699,2.02699,2.02677,2.02679,5540564.0
2008-08-12 15:08:00,2.02674,2.02674,2.02638,2.0265,7043861.0
2008-08-12 15:09:00,2.02655,2.02666,2.02653,2.02654,8394791.0
2008-08-12 15:10:00,2.02663,2.02688,2.02663,2.02687,8209697.0
2008-08-12 15:11:00,2.02715,2.02718,2.0263,2.0263,9718737.0
2008-08-12 15:12:00,2.02621,2.02621,2.02599,2.02599,32100718.0
2008-08-12 15:13:00,2.02595,2.02595,2.02529,2.02529,4108739.0
2008-08-12 15:14:00,2.02556,2.02572,2.02527,2.02527,7688031.0
2008-08-12 15:15:00,2.02533,2.02555,2.02525,2.02525,5887905.0
2008-08-12 15:16:00,2.02519,2.02519,2.02491,2.02497,7494296.0
2008-08-12 15:17:00,2.02492,2.02492,2.02453,2.02453,4191268.0
2008-08-12 15:18:00,2.02438,2.02468,2.02438,2.02467,3317753.0
2008-08-12 15:19:00,2.02471,2.02493,2.02471,2.02483,9165716.0
2008-08-12 15:20:00,2.02478,2.02478,2.02452,2.02469,6813898.0
2008-08-12 15:21:00,2.02474,2.02529,2.02474,2.02529,10681682.0
2008-08-12 15:22:00,2.02533,2.02562,2.02519,2.02519,13289855.0
2008-08-12 15:23:00,2.02493,2.02493,2.02435,2.02468,15408980.0
2008-08-12 15:24:00,2.02472,2.02501,2.02472,2.02501,5708740.0
2008-08-12 15:25:00,2.02504,2.02537,2.02504,2.02537,25095268.0
2008-08-12 15:26:00,2.02549,2.02599,2.02549,2.02592,5818296.0
2008-08-12 15:27:00,2.02583,2.02587,2.02564,2.02587,6125578.0
2008-08-12 15:28:00,2.02582,2.02596,2.02568,2.02596,17494129.0
2008-08-12 15:29:00,2.02597,2.02601,2.02582,2.02582,3813967.0
2008-08-12 15:30:00,2.02602,2.02609,2.02585,2.02587,3068988.0
2008-08-12 15:31:00,2.02602,2.02635,2.0258,2.0258,26238513.0
2008-08-12 15:32:00,2.0256,2.0256,2.02496,2.025,9869849.0
2008-08-12 15:33:00,2.02507,2.02515,2.02467,2.02467,2093611.0
2008-08-12 15:34:00,2.025,2.025,2.0247,2.0247,6438017.0
2008-08-12 15:35:00,2.02467,2.02481,2.02461,2.02471,5600875.0
2008-08-12 15:36:00,2.0248,2.02491,2.02471,2.02486,15646672.0
2008-08-12 15:37:00,2.02481,2.02489,2.02463,2.02489,5916183.0
2008-08-12 15:38:00,2.02487,2.02487,2.02461,2.02471,1973271.0
2008-08-12 15:39:00,2.02482,2.02502,2.02481,2.02486,2536198.0
2008-08-12 15:40:00,2.02491,2.02527,2.02491,2.02527,23137327.0
2008-08-12 15:41:00,2.02547,2.02586,2.02547,2.02586,13649211.0
2008-08-12 15:42:00,2.02599,2.02599,2.02555,2.0258,12580139.0
2008-08-12 15:43:00,2.02573,2.02573,2.02513,2.02513,10537966.0
2008-08-12 15:44:00,2.02494,2.02504,2.02472,2.02472,12229879.0
2008-08-12 15:45:00,2.02473,2.025,2.02473,2.025,3729279.0
2008-08-12 15:46:00,2.02499,2.02506,2.02489,2.02489,6255897.0
2008-08-12 15:47:00,2.02492,2.02503,2.02478,2.02478,23837900.0
2008-08-12 15:48:00,2.02484,2.02498,2.02478,2.02489,17918589.0
2008-08-12 15:49:00,2.02474,2.0249,2.02452,2.0249,3660715.0
2008-08-12 15:50:00,2.02497,2.02544,2.02497,2.02531,8513585.0
2008-08-12 15:51:00,2.02526,2.02532,2.02482,2.02482,9849885.0
2008-08-12 15:52:00,2.02463,2.02463,2.02396,2.02396,4720479.0
2008-08-12 15:53:00,2.02414,2.02431,2.02399,2.02399,1896459.0
2008-08-12 15:54:00,2.02416,2.02449,2.02416,2.02449,3328495.0
2008-08-12 15:55:00,2.02468,2.02519,2.02468,2.02519,16806159.0
2008-08-12 15:56:00,2.02538,2.02553,2.02527,2.02527,1924970.0
2008-08-12 15:57:00,2.02523,2.02532,2.0249,2.0249,1478144.0
2008-08-12 15:58:00,2.02471,2.02482,2.02457,2.02476,32296810.0
2008-08-12 15:59:00,2.02494,2.02522,2.02484,2.02522,5864773.0
2008-08-12 16:00:00,2.02547,2.02581,2.02547,2.02581,19577387.0
2008-08-12 16:01:00,2.02592,2.02613,2.02592,2.02599,4616598.0
2008-08-12 16:02:00,2.02604,2.02618,2.02593,2.02593,28050649.0
2008-08-12 16:03:00,2.02576,2.02578,2.02565,2.02578,3811440.0
2008-08-12 16:04:00,2.02571,2.02571,2.0254,2.02546,6601744.0
2008-08-12 16:05:00,2.02534,2.02552,2.02533,2.02552,7211274.0
2008-08-12 16:06:00,2.02555,2.02569,2.02552,2.02567,11441309.0
2008-08-12 16:07:00,2.02552,2.02576,2.02552,2.02571,5153330.0
2008-08-12 16:08:00,2.02569,2.02585,2.02556,2.02556,3636709.0
2008-08-12 16:09:00,2.02541,2.02547,2.02531,2.02531,5189890.0
2008-08-12 16:10:00,2.02539,2.02539,2.0252,2.02537,2899899.0
2008-08-12 16:11:00,2.02538,2.02543,2.02502,2.02543,13019246.0
2008-08-12 16:12:00,2.02551,2.0256,2.02544,2.0256,4548255.0
2008-08-12 16:13:00,2.02553,2.02553,2.02536,2.02551,7932716.0
2008-08-12 16:14:00,2.02563,2.02589,2.02562,2.02562,9912912.0
2008-08-12 16:15:00,2.02611,2.02631,2.02611,2.02614,10255252.0
2008-08-12 16:16:00,2.02621,2.02635,2.02617,2.02617,9241332.0
2008-08-12 16:17:00,2.02607,2.02656,2.02605,2.02656,4430524.0
2008-08-12 16:18:00,2.02674,2.02707,2.02674,2.02677,6623460.0
2008-08-12 16:19:00,2.02672,2.02673,2.0266,2.0266,1480992.0
2008-08-12 16:20:00,2.0266,2.02665,2.02619,2.02665,5418545.0
2008-08-12 16:21:00,2.02672,2.02678,2.02672,2.02672,1935396.0
2008-08-12 16:22:00,2.02664,2.02664,2.02636,2.02636,4510989.0
2008-08-12 16:23:00,2.02624,2.02624,2.02589,2.02589,6745737.0
2008-08-12 16:24:00,2.02601,2.02601,2.02584,2.02601,5570529.0
2008-08-12 16:25:00,2.02585,2.02585,2.02548,2.02565,4212918.0
2008-08-12 16:26:00,2.02565,2.02565,2.0244,2.0244,9482014.0
2008-08-12 16:27:00,2.02441,2.02522,2.02441,2.0252,4225733.0
2008-08-12 16:28:00,2.02518,2.02529,2.025,2.02529,8941027.0
2008-08-12 16:29:00,2.02533,2.02554,2.0251,2.02554,12790732.0
2008-08-12 16:30:00,2.02568,2.02619,2.02568,2.02619,3763228.0
2008-08-12 16:31:00,2.02626,2.02626,2.02577,2.02577,2930390.0
2008-08-12 16:32:00,2.02585,2.02585,2.02561,2.02561,5520957.0
2008-08-12 16:33:00,2.02548,2.02568,2.02539,2.02568,18047068.0
2008-08-12 16:34:00,2.02554,2.02554,2.02507,2.02511,5763946.0
2008-08-12 16:35:00,2.02487,2.02493,2.02465,2.02465,8945289.0
2008-08-12 16:36:00,2.02447,2.02458,2.02447,2.02456,4420022.0
2008-08-12 16:37:00,2.02458,2.02466,2.02439,2.02453,22612202.0
2008-08-12 16:38:00,2.02455,2.025,2.02455,2.025,3438807.0
2008-08-12 16:39:00,2.02497,2.0252,2.0245,2.0245,22828468.0
2008-08-12 16:40:00,2.02429,2.02429,2.0242,2.02427,2606795.0
2008-08-12 16:41:00,2.02435,2.02477,2.02435,2.02477,3834524.0
2008-08-12 16:42:00,2.02474,2.02474,2.0242,2.0242,12230306.0
2008-08-12 16:43:00,2.02433,2.0247,2.02433,2.0247,8479251.0
2008-08-12 16:44:00,2.02464,2.02464,2.02424,2.02424,5169946.0
2008-08-12 16:45:00,2.02418,2.02424,2.02398,2.02404,16041224.0
2008-08-12 16:46:00,2.02399,2.02399,2.02385,2.02388,14768560.0
2008-08-12 16:47:00,2.02383,2.024,2.02383,2.02398,3804484.0
2008-08-12 16:48:00,2.02398,2.02404,2.02389,2.02403,2733248.0
2008-08-12 16:49:00,2.02384,2.02403,2.02384,2.02403,2767634.0
2008-08-12 16:50:00,2.0242,2.02459,2.02419,2.02459,20158428.0
2008-08-12 16:51:00,2.02454,2.02454,2.02409,2.02409,6687198.0
2008-08-12 16:52:00,2.02391,2.02391,2.0233,2.02346,3827571.0
2008-08-12 16:53:00,2.02321,2.02321,2.02261,2.02261,3623481.0
2008-08-12 16:54:00,2.02231,2.0224,2.02213,2.02213,3919307.0
2008-08-12 16:55:00,2.02192,2.02192,2.02159,2.02163,13656149.0
2008-08-12 16:56:00,2.02174,2.02175,2.02135,2.02135,2819425.0
2008-08-12 16:57:00,2.02143,2.02191,2.02143,2.02191,2774131.0
2008-08-12 16:58:00,2.02178,2.02178,2.02142,2.02158,8959842.0
2008-08-12 16:59:00,2.02163,2.02163,2.02064,2.02064,3775245.0
2008-08-12 17:00:00,2.02082,2.02118,2.02082,2.02118,23709836.0
2008-08-12 17:01:00,2.02113,2.02113,2.02071,2.02071,1201293.0
2008-08-12 17:02:00,2.02073,2.02106,2.02073,2.02106,11495703.0
2008-08-12 17:03:00,2.02102,2.02119,2.02102,2.02112,6284790.0
2008-08-12 17:04:00,2.02109,2.02109,2.02035,2.02054,5468603.0
2008-08-12 17:05:00,2.02052,2.02052,2.02007,2.0201,17000460.0
2008-08-12 17:06:00,2.01995,2.02028,2.01995,2.02028,15693585.0
2008-08-12 17:07:00,2.02054,2.02104,2.02054,2.02091,14283555.0
2008-08-12 17:08:00,2.02086,2.02086,2.02057,2.02057,3238610.0
2008-08-12 17:09:00,2.02051,2.02051,2.0201,2.02026,5947137.0
2008-08-12 17:10:00,2.02016,2.02016,2.01961,2.01995,12724145.0
2008-08-12 17:11:00,2.01981,2.01981,2.0194,2.01951,3043437.0
2008-08-12 17:12:00,2.0195,2.02015,2.0195,2.02015,5985708.0
2008-08-12 17:13:00,2.02004,2.02004,2.01973,2.01986,8662376.0
2008-08-12 17:14:00,2.01972,2.01986,2.0195,2.01986,25944310.0
2008-08-12 17:15:00,2.01991,2.02007,2.01987,2.02002,5689460.0
2008-08-12 17:16:00,2.01999,2.02031,2.01999,2.02031,3162119.0
2008-08-12 17:17:00,2.02035,2.02064,2.02035,2.02064,5123687.0
2008-08-12 17:18:00,2.0207,2.02094,2.02059,2.02094,7250020.0
2008-08-12 17:19:00,2.02093,2.0213,2.02093,2.02121,6498726.0
2008-08-12 17:20:00,2.0213,2.02163,2.0213,2.02163,2133824.0
2008-08-12 17:21:00,2.0217,2.02196,2.0217,2.02196,6421612.0
2008-08-12 17:22:00,2.022,2.02226,2.022,2.02226,9795785.0
2008-08-12 17:23:00,2.02228,2.02256,2.02221,2.02256,21129105.0
2008-08-12 17:24:00,2.02284,2.02284,2.02236,2.02256,2982584.0
2008-08-12 17:25:00,2.02254,2.02258,2.02235,2.02258,7274919.0
2008-08-12 17:26:00,2.0226,2.02301,2.0226,2.02301,4323705.0
2008-08-12 17:27:00,2.023,2.02311,2.02295,2.02295,2110197.0
2008-08-12 17:28:00,2.02293,2.02293,2.02273,2.02273,9252451.0
2008-08-12 17:29:00,2.02266,2.02266,2.02244,2.02244,7646510.0
2008-08-12 17:30:00,2.02253,2.02313,2.02253,2.02295,5823952.0
2008-08-12 17:31:00,2.0229,2.02293,2.02273,2.02273,4514478.0
2008-08-12 17:32:00,2.02249,2.02249,2.02201,2.02229,3139486.0
2008-08-12 17:33:00,2.02231,2.02248,2.02227,2.02239,3671928.0
2008-08-12 17:34:00,2.0223,2.02235,2.02207,2.02219,3556803.0
2008-08-12 17:35:00,2.02201,2.02201,2.02186,2.0219,6858430.0
2008-08-12 17:36:00,2.02159,2.02163,2.02142,2.02152,3335375.0
2008-08-12 17:37:00,2.02118,2.02118,2.02087,2.02087,2987820.0
2008-08-12 17:38:00,2.02092,2.02102,2.02079,2.02079,9210950.0
2008-08-12 17:39:00,2.02095,2.02098,2.02089,2.02089,2098720.0
2008-08-12 17:40:00,2.02103,2.02122,2.021,2.0211,5188467.0
2008-08-12 17:41:00,2.02116,2.02145,2.02114,2.02145,16584200.0
2008-08-12 17:42:00,2.02147,2.02149,2.02146,2.02146,11129009.0
2008-08-12 17:43:00,2.02148,2.02203,2.02148,2.02203,12002953.0
2008-08-12 17:44:00,2.02194,2.02204,2.02176,2.02204,16779387.0
2008-08-12 17:45:00,2.02222,2.02256,2.02222,2.02238,6690246.0
2008-08-12 17:46:00,2.02228,2.02228,2.02192,2.02192,4221555.0
2008-08-12 17:47:00,2.02197,2.02197,2.02121,2.02167,6686068.0
2008-08-12 17:48:00,2.02177,2.02187,2.0204,2.02165,4265752.0
2008-08-12 17:49:00,2.0216,2.02186,2.0216,2.02182,4506550.0
2008-08-12 17:50:00,2.02187,2.02218,2.02177,2.02218,6940015.0
2008-08-12 17:51:00,2.02229,2.02231,2.02217,2.02217,8254242.0
2008-08-12 17:52:00,2.0223,2.02235,2.02222,2.02226,9855377.0
2008-08-12 17:53:00,2.02244,2.02277,2.02244,2.02277,2915559.0
2008-08-12 17:54:00,2.02282,2.02309,2.02276,2.02276,11253226.0
2008-08-12 17:55:00,2.02262,2.02262,2.02229,2.02239,6397294.0
2008-08-12 17:56:00,2.02222,2.02226,2.02212,2.02226,5127184.0
2008-08-12 17:57:00,2.02226,2.02226,2.02207,2.02214,10214113.0
2008-08-12 17:58:00,2.02201,2.02203,2.02183,2.02194,4568870.0
2008-08-12 17:59:00,2.0219,2.0219,2.02166,2.02166,4005916.0
2008-08-12 18:00:00,2.02135,2.02175,2.02135,2.02175,8139593.0
2008-08-12 18:01:00,2.02176,2.02176,2.02137,2.02137,7394452.0
2008-08-12 18:02:00,2.02152,2.02152,2.02126,2.02142,5121755.0
2008-08-12 18:03:00,2.02155,2.02162,2.02146,2.02146,2880387.0
2008-08-12 18:04:00,2.02139,2.0215,2.02109,2.02109,9678408.0
2008-08-12 18:05:00,2.02104,2.02104,2.0206,2.02069,6224798.0
2008-08-12 18:06:00,2.0207,2.02083,2.0206,2.02083,7805623.0
2008-08-12 18:07:00,2.02068,2.02072,2.02022,2.02022,10788043.0
2008-08-12 18:08:00,2.02014,2.02014,2.01971,2.01971,7318649.0
2008-08-12 18:09:00,2.0196,2.0196,2.01871,2.01895,15666896.0
2008-08-12 18:10:00,2.01885,2.0192,2.01884,2.0192,8862563.0
2008-08-12 18:11:00,2.01916,2.01959,2.01916,2.01959,10504360.0
2008-08-12 18:12:00,2.01963,2.01968,2.0194,2.01961,7857112.0
2008-08-12 18:13:00,2.01957,2.01957,2.01938,2.01938,4119372.0
2008-08-12 18:14:00,2.01941,2.01941,2.01914,2.01931,4593325.0
2008-08-12 18:15:00,2.01925,2.01925,2.01898,2.01914,13634983.0
2008-08-12 18:16:00,2.01924,2.01992,2.01924,2.01992,7215992.0
2008-08-12 18:17:00,2.0198,2.01982,2.01966,2.01982,2459653.0
2008-08-12 18:18:00,2.01981,2.01987,2.0198,2.01985,6749435.0
2008-08-12 18:19:00,2.01982,2.01987,2.01972,2.01974,6664262.0
2008-08-12 18:20:00,2.0197,2.01997,2.0197,2.01997,9236100.0
2008-08-12 18:21:00,2.02004,2.02004,2.01985,2.02003,5581322.0
2008-08-12 18:22:00,2.02013,2.02052,2.02013,2.02045,6905209.0
2008-08-12 18:23:00,2.02056,2.02087,2.02056,2.02087,10230762.0
2008-08-12 18:24:00,2.02091,2.02124,2.02086,2.02124,4043147.0
2008-08-12 18:25:00,2.0213,2.0213,2.0207,2.0207,3020335.0
2008-08-12 18:26:00,2.02061,2.02061,2.02044,2.02044,1528121.0
2008-08-12 18:27:00,2.02035,2.02035,2.02003,2.02022,12524976.0
2008-08-12 18:28:00,2.02014,2.02014,2.01991,2.02003,8934211.0
2008-08-12 18:29:00,2.02017,2.02043,2.02017,2.02043,10193847.0
2008-08-12 18:30:00,2.02054,2.02064,2.02047,2.0205,5998394.0
2008-08-12 18:31:00,2.02048,2.02048,2.01894,2.0203,1195820.0
2008-08-12 18:32:00,2.02021,2.02021,2.01977,2.01977,3088811.0
2008-08-12 18:33:00,2.01972,2.01972,2.01958,2.01964,5156682.0
2008-08-12 18:34:00,2.01959,2.01959,2.01946,2.01946,20516973.0
2008-08-12 18:35:00,2.01948,2.01975,2.01948,2.01975,8429387.0
2008-08-12 18:36:00,2.01977,2.01977,2.01906,2.01906,959258.0
2008-08-12 18:37:00,2.01895,2.01896,2.01879,2.01896,13561262.0
2008-08-12 18:38:00,2.01898,2.01941,2.01898,2.01941,5201330.0
2008-08-12 18:39:00,2.01942,2.01942,2.01924,2.01942,4424416.0
2008-08-12 18:40:00,2.01944,2.01968,2.01938,2.01968,2216748.0
2008-08-12 18:41:00,2.01976,2.02004,2.01944,2.02004,19382771.0
2008-08-12 18:42:00,2.02007,2.02007,2.02001,2.02001,590046.0
2008-08-12 18:43:00,2.0202,2.02037,2.0202,2.02037,4029991.0
2008-08-12 18:44:00,2.02048,2.02098,2.02048,2.02098,6583347.0
2008-08-12 18:45:00,2.02087,2.02087,2.02057,2.02058,2281547.0
2008-08-12 18:46:00,2.0204,2.0204,2.0201,2.0201,7867498.0
2008-08-12 18:47:00,2.02013,2.02042,2.02008,2.02042,4737045.0
2008-08-12 18:48:00,2.02051,2.02065,2.02046,2.02065,16746472.0
2008-08-12 18:49:00,2.02073,2.02105,2.02073,2.02105,8420109.0
2008-08-12 18:50:00,2.02118,2.02133,2.021,2.02101,8405413.0
2008-08-12 18:51:00,2.02081,2.02081,2.02033,2.02033,22511618.0
2008-08-12 18:52:00,2.02038,2.02056,2.02037,2.02056,29821321.0
2008-08-12 18:53:00,2.02056,2.0207,2.02056,2.02067,2448217.0
2008-08-12 18:54:00,2.02064,2.02066,2.02037,2.02037,9257431.0
2008-08-12 18:55:00,2.02032,2.02048,2.02017,2.02048,2632133.0
2008-08-12 18:56:00,2.02039,2.02041,2.02018,2.02018,2153201.0
2008-08-12 18:57:00,2.02013,2.02026,2.01998,2.02026,15877501.0
2008-08-12 18:58:00,2.02026,2.02029,2.02023,2.02023,2785544.0
2008-08-12 18:59:00,2.02009,2.02031,2.02009,2.0203,10892910.0
2008-08-12 19:00:00,2.02042,2.02072,2.02042,2.02044,9671072.0
2008-08-12 19:01:00,2.02042,2.02047,2.02019,2.02042,2061628.0
2008-08-12 19:02:00,2.02048,2.02077,2.02048,2.02077,15827611.0
2008-08-12 19:03:00,2.02077,2.02077,2.0199,2.0199,2742075.0
2008-08-12 19:04:00,2.01988,2.01995,2.01979,2.01985,21483981.0
2008-08-12 19:05:00,2.02,2.02008,2.01994,2.02008,4253971.0
2008-08-12 19:06:00,2.02001,2.02036,2.02001,2.02036,17290149.0
2008-08-12 19:07:00,2.02037,2.0204,2.0202,2.02027,9607241.0
2008-08-12 19:08:00,2.02032,2.02053,2.02032,2.02048,9624611.0
2008-08-12 19:09:00,2.02056,2.02083,2.02056,2.02056,11236424.0
2008-08-12 19:10:00,2.02068,2.0207,2.02055,2.02067,5702547.0
2008-08-12 19:11:00,2.02076,2.021,2.02067,2.02067,4287258.0
2008-08-12 19:12:00,2.02041,2.02041,2.01862,2.01981,8489055.0
2008-08-12 19:13:00,2.01977,2.01977,2.01958,2.01958,2230014.0
2008-08-12 19:14:00,2.01952,2.01952,2.01919,2.01919,3461668.0
2008-08-12 19:15:00,2.01914,2.0192,2.01865,2.01865,5366361.0
2008-08-12 19:16:00,2.01878,2.01881,2.01859,2.01881,16359321.0
2008-08-12 19:17:00,2.01881,2.0189,2.01792,2.01792,10620251.0
2008-08-12 19:18:00,2.01781,2.01789,2.01754,2.01789,28546089.0
2008-08-12 19:19:00,2.01794,2.01801,2.01775,2.01801,4780830.0
2008-08-12 19:20:00,2.01803,2.01844,2.01789,2.01844,7081180.0
2008-08-12 19:21:00,2.01835,2.0185,2.01811,2.0185,3853727.0
2008-08-12 19:22:00,2.01836,2.01836,2.01798,2.01798,15049934.0
2008-08-12 19:23:00,2.01811,2.01821,2.01806,2.01812,10138353.0
2008-08-12 19:24:00,2.01813,2.01841,2.01813,2.01835,13760447.0
2008-08-12 19:25:00,2.0183,2.01837,2.01822,2.01837,4614570.0
2008-08-12 19:26:00,2.01843,2.01843,2.01816,2.01816,7551359.0
2008-08-12 19:27:00,2.01813,2.01846,2.0181,2.01846,1961325.0
2008-08-12 19:28:00,2.01848,2.01848,2.01824,2.01832,8630088.0
2008-08-12 19:29:00,2.01852,2.01904,2.01852,2.01904,7410139.0
2008-08-12 19:30:00,2.01916,2.01945,2.01916,2.01945,6746718.0
2008-08-12 19:31:00,2.01953,2.01958,2.01941,2.01958,7388006.0
2008-08-12 19:32:00,2.01953,2.01957,2.01942,2.01957,6548914.0
2008-08-12 19:33:00,2.01946,2.01959,2.01946,2.01952,5847105.0
2008-08-12 19:34:00,2.01951,2.01976,2.01951,2.01963,5713098.0
2008-08-12 19:35:00,2.0197,2.01972,2.01945,2.01945,10275244.0
2008-08-12 19:36:00,2.01952,2.0197,2.01952,2.01967,7129823.0
2008-08-12 19:37:00,2.01974,2.01979,2.01964,2.01979,2967617.0
2008-08-12 19:38:00,2.01985,2.01986,2.01966,2.01966,10761383.0
2008-08-12 19:39:00,2.01976,2.01976,2.0195,2.0195,12997325.0
2008-08-12 19:40:00,2.01953,2.01963,2.01938,2.01938,11300590.0
2008-08-12 19:41:00,2.01925,2.01925,2.01899,2.01899,3444563.0
2008-08-12 19:42:00,2.01896,2.01927,2.01893,2.01927,3069387.0
2008-08-12 19:43:00,2.01925,2.01925,2.0191,2.01917,10195546.0
2008-08-12 19:44:00,2.01902,2.01902,2.01868,2.01889,3966404.0
2008-08-12 19:45:00,2.01887,2.01893,2.01879,2.01893,2838039.0
2008-08-12 19:46:00,2.01903,2.01928,2.01903,2.01903,9014012.0
2008-08-12 19:47:00,2.01885,2.01894,2.01852,2.01852,13259238.0
2008-08-12 19:48:00,2.01834,2.01868,2.01834,2.01846,8095481.0
2008-08-12 19:49:00,2.01856,2.01859,2.01849,2.01849,24400678.0
2008-08-12 19:50:00,2.01856,2.01868,2.01852,2.01852,20431383.0
2008-08-12 19:51:00,2.01844,2.01844,2.01833,2.01837,14194680.0
2008-08-12 19:52:00,2.01836,2.01836,2.01809,2.01809,3956079.0
2008-08-12 19:53:00,2.01802,2.01811,2.01793,2.01793,5787653.0
2008-08-12 19:54:00,2.0179,2.0179,2.01741,2.0175,6359623.0
2008-08-12 19:55:00,2.01767,2.01809,2.01767,2.01809,2384934.0
2008-08-12 19:56:00,2.01823,2.01847,2.01793,2.01847,2586288.0
2008-08-12 19:57:00,2.01853,2.01872,2.01827,2.01827,13321178.0
2008-08-12 19:58:00,2.01835,2.0186,2.01835,2.01858,9292652.0
2008-08-12 19:59:00,2.01858,2.01858,2.01838,2.01838,6324334.0
2008-08-12 20:00:00,2.01835,2.01853,2.01812,2.01853,2305492.0
2008-08-12 20:01:00,2.01861,2.0189,2.01861,2.01878,7344031.0
2008-08-12 20:02:00,2.01852,2.01898,2.01852,2.01884,4756324.0
2008-08-12 20:03:00,2.01871,2.01871,2.01849,2.01853,10076682.0
2008-08-12 20:04:00,2.01862,2.01887,2.01862,2.01887,4204435.0
2008-08-12 20:05:00,2.019,2.01905,2.0189,2.0189,12417359.0
2008-08-12 20:06:00,2.01879,2.01901,2.01879,2.01901,8904320.0
2008-08-12 20:07:00,2.019,2.019,2.01882,2.01882,9016811.0
2008-08-12 20:08:00,2.01887,2.01887,2.0185,2.0185,10812641.0
2008-08-12 20:09:00,2.01859,2.01865,2.01849,2.01849,6220823.0
2008-08-12 20:10:00,2.01699,2.01859,2.01699,2.01859,8526816.0
2008-08-12 20:11:00,2.0187,2.01879,2.0187,2.01871,1901855.0
2008-08-12 20:12:00,2.01879,2.01887,2.01857,2.01857,3202611.0
2008-08-12 20:13:00,2.01847,2.01852,2.01839,2.01839,7942316.0
2008-08-12 20:14:00,2.01824,2.01824,2.01795,2.01815,11364474.0
2008-08-12 20:15:00,2.01832,2.01853,2.01832,2.01838,6641418.0
2008-08-12 20:16:00,2.01842,2.0186,2.01837,2.0186,4667532.0
2008-08-12 20:17:00,2.01858,2.01887,2.01858,2.01864,7001845.0
2008-08-12 20:18:00,2.01863,2.01869,2.01854,2.01869,7345818.0
2008-08-12 20:19:00,2.01862,2.01862,2.01839,2.01845,12000657.0
2008-08-12 20:20:00,2.01853,2.01853,2.01823,2.01836,1124591.0
2008-08-12 20:21:00,2.01839,2.01848,2.01821,2.01821,4429597.0
2008-08-12 20:22:00,2.01812,2.01823,2.01808,2.01823,6164886.0
2008-08-12 20:23:00,2.0182,2.01828,2.01794,2.01828,2292683.0
2008-08-12 20:24:00,2.01836,2.01858,2.018,2.01858,6187396.0
2008-08-12 20:25:00,2.01854,2.01863,2.01846,2.01846,3931374.0
2008-08-12 20:26:00,2.01835,2.01858,2.01835,2.01858,3899364.0
2008-08-12 20:27:00,2.01854,2.01859,2.01848,2.01851,3057512.0
2008-08-12 20:28:00,2.01862,2.01865,2.01833,2.01833,8667573.0
2008-08-12 20:29:00,2.01836,2.01838,2.01804,2.01804,4407256.0
2008-08-12 20:30:00,2.01811,2.01811,2.01779,2.01803,7072712.0
2008-08-12 20:31:00,2.01838,2.01859,2.01821,2.01821,3501763.0
2008-08-12 20:32:00,2.01816,2.0184,2.01816,2.0184,3574838.0
2008-08-12 20:33:00,2.01853,2.01853,2.01832,2.01832,6769202.0
2008-08-12 20:34:00,2.01837,2.01844,2.01835,2.01841,6667682.0
2008-08-12 20:35:00,2.01848,2.01854,2.01838,2.0184,2562299.0
2008-08-12 20:36:00,2.01847,2.01861,2.01847,2.01857,2887690.0
2008-08-12 20:37:00,2.01856,2.01858,2.01835,2.01835,4304844.0
2008-08-12 20:38:00,2.01848,2.01853,2.01834,2.01843,8987016.0
2008-08-12 20:39:00,2.01844,2.0185,2.01828,2.0185,13226185.0
2008-08-12 20:40:00,2.01859,2.01859,2.01826,2.0184,19271325.0
2008-08-12 20:41:00,2.01845,2.01849,2.01829,2.01834,4252018.0
2008-08-12 20:42:00,2.01822,2.01823,2.01801,2.0181,13083579.0
2008-08-12 20:43:00,2.01819,2.01819,2.01776,2.01807,6408250.0
2008-08-12 20:44:00,2.01819,2.01826,2.01814,2.01814,5477273.0
2008-08-12 20:45:00,2.01816,2.01817,2.01799,2.01817,5448878.0
2008-08-12 20:46:00,2.01805,2.01805,2.01791,2.01799,20438625.0
2008-08-12 20:47:00,2.0181,2.01811,2.01795,2.01795,7552056.0
2008-08-12 20:48:00,2.01776,2.01776,2.01748,2.01748,1187602.0
2008-08-12 20:49:00,2.01737,2.0174,2.01716,2.01716,2933831.0
2008-08-12 20:50:00,2.01697,2.01697,2.01667,2.01667,6008826.0
2008-08-12 20:51:00,2.01647,2.01654,2.01606,2.01606,4181234.0
2008-08-12 20:52:00,2.01661,2.01681,2.01661,2.01671,9491917.0
2008-08-12 20:53:00,2.01696,2.0172,2.01686,2.0172,9498639.0
2008-08-12 20:54:00,2.01721,2.01728,2.01712,2.01728,17217491.0
2008-08-12 20:55:00,2.01739,2.01748,2.0173,2.01738,7988954.0
2008-08-12 20:56:00,2.01756,2.01771,2.01756,2.01764,6633509.0
2008-08-12 20:57:00,2.01767,2.01786,2.01758,2.01786,30105496.0
2008-08-12 20:58:00,2.01772,2.01808,2.01772,2.01791,7391335.0
2008-08-12 20:59:00,2.01763,2.01763,2.01696,2.01696,5058917.0
2008-08-12 21:00:00,2.01675,2.01675,2.01662,2.01672,9034344.0
2008-08-12 21:01:00,2.01674,2.01694,2.01537,2.01694,11582246.0
2008-08-12 21:02:00,2.01702,2.01702,2.01677,2.01692,3340363.0
2008-08-12 21:03:00,2.017,2.01705,2.01687,2.01705,8347348.0
2008-08-12 21:04:00,2.01722,2.01738,2.01722,2.01733,11253602.0
2008-08-12 21:05:00,2.01751,2.01775,2.01746,2.01775,25852762.0
2008-08-12 21:06:00,2.01776,2.01787,2.01762,2.01762,3761732.0
2008-08-12 21:07:00,2.01748,2.01748,2.01721,2.01741,4951291.0
2008-08-12 21:08:00,2.01759,2.01781,2.01759,2.01781,9197115.0
2008-08-12 21:09:00,2.01782,2.01792,2.01775,2.01779,5338927.0
2008-08-12 21:10:00,2.01772,2.0179,2.01772,2.0179,14850222.0
2008-08-12 21:11:00,2.01775,2.01775,2.01731,2.01731,23583769.0
2008-08-12 21:12:00,2.01737,2.01774,2.01737,2.01774,2195483.0
2008-08-12 21:13:00,2.01789,2.0183,2.01789,2.01805,9626606.0
2008-08-12 21:14:00,2.0179,2.0179,2.01728,2.01728,1790591.0
2008-08-12 21:15:00,2.01716,2.01716,2.01682,2.01693,7482683.0
2008-08-12 21:16:00,2.01683,2.01684,2.01674,2.01674,3762239.0
2008-08-12 21:17:00,2.01658,2.01658,2.01595,2.01595,3847188.0
2008-08-12 21:18:00,2.01579,2.01592,2.01552,2.01555,6642432.0
2008-08-12 21:19:00,2.01573,2.01575,2.01531,2.01531,6478176.0
2008-08-12 21:20:00,2.01546,2.01562,2.01545,2.01545,53490384.0
2008-08-12 21:21:00,2.01543,2.0157,2.01542,2.0157,6864418.0
2008-08-12 21:22:00,2.01578,2.01598,2.01578,2.01598,5600015.0
2008-08-12 21:23:00,2.01629,2.01694,2.01624,2.01694,11403874.0
2008-08-12 21:24:00,2.01672,2.01708,2.01672,2.01703,3409739.0
2008-08-12 21:25:00,2.01707,2.01717,2.01701,2.01714,13351946.0
2008-08-12 21:26:00,2.01703,2.01703,2.01685,2.01685,38076349.0
2008-08-12 21:27:00,2.01671,2.01675,2.01639,2.01639,4529408.0
2008-08-12 21:28:00,2.01615,2.01628,2.01609,2.01609,7121065.0
2008-08-12 21:29:00,2.01596,2.01601,2.01569,2.01569,3487529.0
2008-08-12 21:30:00,2.0157,2.0157,2.01531,2.01531,11971892.0
2008-08-12 21:31:00,2.01527,2.01527,2.01484,2.01484,8926562.0
2008-08-12 21:32:00,2.01479,2.01479,2.01445,2.01445,7482496.0
2008-08-12 21:33:00,2.01447,2.01469,2.01447,2.01464,3933668.0
2008-08-12 21:34:00,2.01457,2.01507,2.01457,2.01507,3644179.0
2008-08-12 21:35:00,2.01523,2.01568,2.01523,2.01568,3653499.0
2008-08-12 21:36:00,2.0156,2.0156,2.01522,2.01522,33303261.0
2008-08-12 21:37:00,2.01505,2.01515,2.01505,2.01505,5231714.0
2008-08-12 21:38:00,2.01499,2.01508,2.01491,2.01506,12897416.0
2008-08-12 21:39:00,2.01492,2.01492,2.0143,2.01444,13741927.0
2008-08-12 21:40:00,2.0143,2.01431,2.01409,2.01431,6405111.0
2008-08-12 21:41:00,2.01436,2.01436,2.01428,2.01435,9871863.0
2008-08-12 21:42:00,2.01427,2.01447,2.01427,2.01447,1094513.0
2008-08-12 21:43:00,2.01431,2.01438,2.01413,2.01423,2897134.0
2008-08-12 21:44:00,2.01438,2.01461,2.01438,2.01461,14712553.0
2008-08-12 21:45:00,2.01472,2.01498,2.01471,2.01498,7149427.0
2008-08-12 21:46:00,2.01503,2.01509,2.01495,2.01504,14487891.0
2008-08-12 21:47:00,2.0151,2.01527,2.01504,2.01504,7332290.0
2008-08-12 21:48:00,2.01498,2.0153,2.01498,2.0153,23743849.0
2008-08-12 21:49:00,2.01534,2.01545,2.01533,2.01539,2769932.0
2008-08-12 21:50:00,2.01563,2.01577,2.01562,2.01577,1271995.0
2008-08-12 21:51:00,2.0158,2.01584,2.01568,2.01581,10693909.0
2008-08-12 21:52:00,2.01581,2.01581,2.01568,2.01568,7919870.0
2008-08-12 21:53:00,2.01583,2.01589,2.01572,2.01589,7036702.0
2008-08-12 21:54:00,2.01591,2.0162,2.01591,2.0162,1658871.0
2008-08-12 21:55:00,2.01622,2.0163,2.01608,2.0163,1495664.0
2008-08-12 21:56:00,2.01607,2.01607,2.0158,2.01597,3354494.0
2008-08-12 21:57:00,2.0161,2.01614,2.01599,2.0161,8113506.0
2008-08-12 21:58:00,2.0159,2.0159,2.01564,2.01564,6200854.0
2008-08-12 21:59:00,2.01564,2.0158,2.01559,2.0158,5618122.0
2008-08-12 22:00:00,2.01587,2.01616,2.01587,2.01616,29760860.0
2008-08-12 22:01:00,2.01616,2.01625,2.01604,2.01625,5091837.0
2008-08-12 22:02:00,2.01645,2.01659,2.01635,2.01635,5401315.0
2008-08-12 22:03:00,2.01634,2.01654,2.01634,2.01643,8021603.0
2008-08-12 22:04:00,2.01647,2.01648,2.0163,2.01641,1727273.0
2008-08-12 22:05:00,2.01653,2.01691,2.0165,2.01691,6407971.0
2008-08-12 22:06:00,2.0169,2.0169,2.01637,2.01637,6533109.0
2008-08-12 22:07:00,2.01638,2.0164,2.01627,2.01639,18756285.0
2008-08-12 22:08:00,2.01643,2.01652,2.01639,2.01652,38927268.0
2008-08-12 22:09:00,2.0165,2.0165,2.01627,2.01627,6180151.0
2008-08-12 22:10:00,2.01614,2.01614,2.01588,2.01588,10958861.0
2008-08-12 22:11:00,2.01601,2.01609,2.01597,2.01601,5416475.0
2008-08-12 22:12:00,2.01603,2.01612,2.01594,2.01612,9016136.0
2008-08-12 22:13:00,2.01611,2.01621,2.01611,2.01618,3530510.0
2008-08-12 22:14:00,2.01616,2.0162,2.01605,2.0162,13240931.0
2008-08-12 22:15:00,2.01627,2.01651,2.01627,2.01651,8010000.0
2008-08-12 22:16:00,2.01649,2.01649,2.01612,2.01612,14494234.0
2008-08-12 22:17:00,2.016,2.01607,2.016,2.01605,5714540.0
2008-08-12 22:18:00,2.01612,2.01631,2.01607,2.01631,12499627.0
2008-08-12 22:19:00,2.01616,2.01625,2.01595,2.01595,8405538.0
2008-08-12 22:20:00,2.01583,2.01583,2.01544,2.01544,14937279.0
2008-08-12 22:21:00,2.0155,2.0155,2.01535,2.01542,8511854.0
2008-08-12 22:22:00,2.0155,2.01564,2.01512,2.01513,41838243.0
2008-08-12 22:23:00,2.01545,2.01545,2.0152,2.0152,12165112.0
2008-08-12 22:24:00,2.0152,2.01538,2.01511,2.01538,4974904.0
2008-08-12 22:25:00,2.01547,2.01564,2.01543,2.01543,3756709.0
2008-08-12 22:26:00,2.01536,2.01555,2.01536,2.01555,4247561.0
2008-08-12 22:27:00,2.01552,2.01556,2.01544,2.01556,24849726.0
2008-08-12 22:28:00,2.01565,2.01611,2.01554,2.01611,10473866.0
2008-08-12 22:29:00,2.01617,2.01637,2.01613,2.01619,6901749.0
2008-08-12 22:30:00,2.01634,2.0167,2.01634,2.0167,18807577.0
2008-08-12 22:31:00,2.01663,2.01667,2.01657,2.01663,30377361.0
2008-08-12 22:32:00,2.01667,2.01671,2.0165,2.0165,5161971.0
2008-08-12 22:33:00,2.01655,2.01659,2.01639,2.01659,16016873.0
2008-08-12 22:34:00,2.01663,2.01665,2.01656,2.01656,3234645.0
2008-08-12 22:35:00,2.01672,2.01672,2.01654,2.01654,4479727.0
2008-08-12 22:36:00,2.01659,2.01659,2.01626,2.01626,8165929.0
2008-08-12 22:37:00,2.01624,2.01636,2.01622,2.01636,10648523.0
2008-08-12 22:38:00,2.01627,2.01646,2.01589,2.01642,14019533.0
2008-08-12 22:39:00,2.01613,2.01613,2.01606,2.01606,4462198.0
2008-08-12 22:40:00,2.01601,2.01601,2.01569,2.01577,9460664.0
2008-08-12 22:41:00,2.01578,2.01585,2.01554,2.01585,6568356.0
2008-08-12 22:42:00,2.01572,2.01587,2.01571,2.01587,16062552.0
2008-08-12 22:43:00,2.0158,2.01609,2.01557,2.01609,6720944.0
2008-08-12 22:44:00,2.01552,2.01612,2.01552,2.01607,3354813.0
2008-08-12 22:45:00,2.01599,2.01632,2.01599,2.01632,3488005.0
2008-08-12 22:46:00,2.01629,2.01629,2.01607,2.01608,12577306.0
2008-08-12 22:47:00,2.01622,2.01633,2.01614,2.01633,1016416.0
2008-08-12 22:48:00,2.01638,2.01649,2.01638,2.01646,17027645.0
2008-08-12 22:49:00,2.01652,2.01652,2.0163,2.01635,48787376.0
2008-08-12 22:50:00,2.01631,2.01631,2.01598,2.01598,5493147.0
2008-08-12 22:51:00,2.01605,2.01618,2.01605,2.01618,7267227.0
2008-08-12 22:52:00,2.01584,2.01636,2.01584,2.01626,4055332.0
2008-08-12 22:53:00,2.01621,2.01627,2.01612,2.01617,19718330.0
2008-08-12 22:54:00,2.01624,2.01654,2.01616,2.01654,8764344.0
2008-08-12 22:55:00,2.01664,2.01678,2.0166,2.01671,22924504.0
2008-08-12 22:56:00,2.01682,2.01699,2.01677,2.01695,16518596.0
2008-08-12 22:57:00,2.01712,2.01725,2.01701,2.01701,16267469.0
2008-08-12 22:58:00,2.0172,2.0172,2.01705,2.01705,2021931.0
2008-08-12 22:59:00,2.01714,2.01741,2.01714,2.01741,10260575.0
2008-08-12 23:00:00,2.01741,2.01741,2.01684,2.01684,8831342.0
2008-08-12 23:01:00,2.01693,2.01693,2.01641,2.01654,4984844.0
2008-08-12 23:02:00,2.01646,2.01686,2.01646,2.01686,17107989.0
2008-08-12 23:03:00,2.01653,2.01712,2.01653,2.01712,6304873.0
2008-08-12 23:04:00,2.01717,2.0175,2.01717,2.0175,9405368.0
2008-08-12 23:05:00,2.01749,2.01785,2.01749,2.01785,5940663.0
2008-08-12 23:06:00,2.01789,2.0183,2.01789,2.01798,6285259.0
2008-08-12 23:07:00,2.01779,2.01798,2.01769,2.01786,5340524.0
2008-08-12 23:08:00,2.01791,2.01797,2.01768,2.01768,10782840.0
2008-08-12 23:09:00,2.01781,2.01781,2.01763,2.01763,2387682.0
2008-08-12 23:10:00,2.01751,2.01751,2.01713,2.01713,3319172.0
2008-08-12 23:11:00,2.01715,2.01721,2.01713,2.01717,7254491.0
2008-08-12 23:12:00,2.01733,2.01749,2.01733,2.01734,5622068.0
2008-08-12 23:13:00,2.01732,2.01732,2.01716,2.01716,2220583.0
2008-08-12 23:14:00,2.01715,2.0172,2.01706,2.0172,8453346.0
2008-08-12 23:15:00,2.01726,2.01731,2.01698,2.01731,5225177.0
2008-08-12 23:16:00,2.01723,2.0177,2.01723,2.0177,7047655.0
2008-08-12 23:17:00,2.01774,2.01797,2.01773,2.01797,4685446.0
2008-08-12 23:18:00,2.01774,2.01838,2.01774,2.01836,11018298.0
2008-08-12 23:19:00,2.01833,2.01843,2.01806,2.01843,7535269.0
2008-08-12 23:20:00,2.01833,2.01846,2.01825,2.01825,9878552.0
2008-08-12 23:21:00,2.01838,2.01844,2.01822,2.01827,3297143.0
2008-08-12 23:22:00,2.01818,2.01846,2.01818,2.01846,9041667.0
2008-08-12 23:23:00,2.01851,2.01862,2.01851,2.0186,19668995.0
2008-08-12 23:24:00,2.01847,2.01888,2.0184,2.0184,3447073.0
2008-08-12 23:25:00,2.01851,2.01851,2.0184,2.01847,6107541.0
2008-08-12 23:26:00,2.01848,2.01848,2.01827,2.01841,3092450.0
2008-08-12 23:27:00,2.01828,2.01844,2.01825,2.01825,13528003.0
2008-08-12 23:28:00,2.01824,2.01839,2.01793,2.01816,11232838.0
2008-08-12 23:29:00,2.01815,2.01816,2.01798,2.01816,5059319.0
2008-08-12 23:30:00,2.01815,2.01841,2.01814,2.01841,4281308.0
2008-08-12 23:31:00,2.01835,2.01847,2.0182,2.0182,5609151.0
2008-08-12 23:32:00,2.01822,2.01825,2.0181,2.0182,8931383.0
2008-08-12 23:33:00,2.01811,2.0182,2.01798,2.0182,5213615.0
2008-08-12 23:34:00,2.01829,2.01829,2.01798,2.01798,8219325.0
2008-08-12 23:35:00,2.01798,2.01798,2.01763,2.01784,12487332.0
2008-08-12 23:36:00,2.01783,2.01783,2.01751,2.01762,7533181.0
2008-08-12 23:37:00,2.01763,2.01766,2.01748,2.01748,4322808.0
2008-08-12 23:38:00,2.01751,2.0179,2.01739,2.0179,13664504.0
2008-08-12 23:39:00,2.01794,2.01824,2.01794,2.01814,3073992.0
2008-08-12 23:40:00,2.01808,2.01808,2.01775,2.01775,6459550.0
2008-08-12 23:41:00,2.0178,2.01791,2.0178,2.01786,1795061.0
2008-08-12 23:42:00,2.01777,2.01798,2.01777,2.01779,14209332.0
2008-08-12 23:43:00,2.01786,2.01786,2.01769,2.01776,3246443.0
2008-08-12 23:44:00,2.01785,2.01801,2.01785,2.01791,9114372.0
2008-08-12 23:45:00,2.01798,2.01833,2.01798,2.01833,5669752.0
2008-08-12 23:46:00,2.01837,2.01842,2.01826,2.01826,10970392.0
2008-08-12 23:47:00,2.01809,2.01809,2.01758,2.0176,10718882.0
2008-08-12 23:48:00,2.01777,2.01795,2.01766,2.01795,13513402.0
2008-08-12 23:49:00,2.01801,2.01813,2.01791,2.01805,9557542.0
2008-08-12 23:50:00,2.01811,2.01826,2.01806,2.01826,5638421.0
2008-08-12 23:51:00,2.01835,2.01866,2.0183,2.01866,15559296.0
2008-08-12 23:52:00,2.01883,2.01889,2.01833,2.01847,7253477.0
2008-08-12 23:53:00,2.01844,2.01863,2.01844,2.01863,2037294.0
2008-08-12 23:54:00,2.01871,2.01878,2.01868,2.01873,5510398.0
2008-08-12 23:55:00,2.01871,2.01892,2.01865,2.01892,6865737.0
2008-08-12 23:56:00,2.01908,2.01922,2.01884,2.01884,4487319.0
2008-08-12 23:57:00,2.01882,2.01894,2.01882,2.01882,24094225.0
2008-08-12 23:58:00,2.01869,2.01869,2.01807,2.01809,10871106.0
2008-08-12 23:59:00,2.01783,2.01811,2.01783,2.0181,8740515.0
2008-08-13 00:00:00,2.01823,2.01838,2.01823,2.01832,3117714.0
2008-08-13 00:01:00,2.01831,2.0184,2.01821,2.0184,16320752.0
2008-08-13 00:02:00,2.01834,2.01852,2.01832,2.01832,13394031.0
2008-08-13 00:03:00,2.01824,2.01824,2.01796,2.01814,4991008.0
2008-08-13 00:04:00,2.01817,2.01833,2.01817,2.01833,5552180.0
2008-08-13 00:05:00,2.01818,2.01825,2.01814,2.01814,4508724.0
2008-08-13 00:06:00,2.01818,2.01818,2.01774,2.01804,7428880.0
2008-08-13 00:07:00,2.01807,2.01811,2.01789,2.01808,6866617.0
2008-08-13 00:08:00,2.01814,2.01822,2.01803,2.01803,4549430.0
2008-08-13 00:09:00,2.01814,2.0182,2.01809,2.01809,5291731.0
2008-08-13 00:10:00,2.01811,2.01815,2.01791,2.01811,8757250.0
2008-08-13 00:11:00,2.01817,2.01823,2.01802,2.01802,12506203.0
2008-08-13 00:12:00,2.01804,2.01805,2.01794,2.01794,1986770.0
2008-08-13 00:13:00,2.01801,2.01816,2.0179,2.01816,5505921.0
2008-08-13 00:14:00,2.01814,2.01814,2.01791,2.01796,7344649.0
2008-08-13 00:15:00,2.01792,2.01792,2.01781,2.01785,4101387.0
2008-08-13 00:16:00,2.01769,2.01769,2.01712,2.01759,9546833.0
2008-08-13 00:17:00,2.01749,2.01749,2.0172,2.01731,11409116.0
2008-08-13 00:18:00,2.01703,2.01707,2.01648,2.01707,9185967.0
2008-08-13 00:19:00,2.01707,2.01707,2.01688,2.01688,993780.0
2008-08-13 00:20:00,2.01685,2.01688,2.01673,2.01688,1995338.0
2008-08-13 00:21:00,2.01693,2.01697,2.01673,2.01692,17658271.0
2008-08-13 00:22:00,2.01687,2.01695,2.0168,2.01695,5298741.0
2008-08-13 00:23:00,2.01694,2.01697,2.01683,2.01683,6156665.0
2008-08-13 00:24:00,2.01705,2.01725,2.01705,2.01719,23529017.0
2008-08-13 00:25:00,2.01735,2.01735,2.01711,2.01711,2565649.0
2008-08-13 00:26:00,2.01702,2.01702,2.01692,2.01692,12843254.0
2008-08-13 00:27:00,2.0169,2.01699,2.01682,2.01699,17630585.0
2008-08-13 00:28:00,2.01695,2.01731,2.01695,2.01731,7105740.0
2008-08-13 00:29:00,2.01713,2.01732,2.01699,2.01718,2206080.0
2008-08-13 00:30:00,2.01712,2.0177,2.01712,2.0177,14299839.0
2008-08-13 00:31:00,2.01793,2.01812,2.01793,2.01812,35246694.0
2008-08-13 00:32:00,2.01832,2.01916,2.01832,2.01916,9622739.0
2008-08-13 00:33:00,2.01929,2.01939,2.01907,2.01907,7533676.0
2008-08-13 00:34:00,2.01896,2.01896,2.01851,2.01851,3949014.0
2008-08-13 00:35:00,2.01863,2.01883,2.01845,2.01883,3450148.0
2008-08-13 00:36:00,2.01897,2.01899,2.01844,2.0189,15804922.0
2008-08-13 00:37:00,2.01892,2.01901,2.01858,2.01872,10441617.0
2008-08-13 00:38:00,2.01878,2.01897,2.01878,2.01889,7800277.0
2008-08-13 00:39:00,2.01865,2.01882,2.01846,2.01882,2205984.0
2008-08-13 00:40:00,2.01878,2.01917,2.01875,2.01917,15514426.0
2008-08-13 00:41:00,2.0191,2.01919,2.01909,2.01909,6141622.0
2008-08-13 00:42:00,2.0192,2.01934,2.0192,2.01934,5248376.0
2008-08-13 00:43:00,2.0192,2.01936,2.0192,2.01936,16729217.0
2008-08-13 00:44:00,2.01939,2.0194,2.01932,2.01933,6437075.0
2008-08-13 00:45:00,2.01927,2.01927,2.01902,2.01902,777018.0
2008-08-13 00:46:00,2.01894,2.01901,2.01884,2.01901,12555121.0
2008-08-13 00:47:00,2.01903,2.01919,2.01892,2.01892,9064946.0
2008-08-13 00:48:00,2.01887,2.01897,2.01884,2.01894,6243144.0
2008-08-13 00:49:00,2.01893,2.01911,2.01893,2.01908,6602108.0
2008-08-13 00:50:00,2.01922,2.01942,2.01922,2.01924,4132870.0
2008-08-13 00:51:00,2.01917,2.01917,2.01905,2.01911,4673926.0
2008-08-13 00:52:00,2.01901,2.0192,2.01888,2.01888,6584263.0
2008-08-13 00:53:00,2.01894,2.01918,2.01894,2.01912,12645761.0
2008-08-13 00:54:00,2.01911,2.01911,2.01895,2.01904,2987386.0
2008-08-13 00:55:00,2.01909,2.01909,2.01889,2.01897,7936730.0
2008-08-13 00:56:00,2.01897,2.019,2.01885,2.01886,10728249.0
2008-08-13 00:57:00,2.01889,2.01897,2.01871,2.01871,2768131.0
2008-08-13 00:58:00,2.01889,2.01908,2.01885,2.01908,16658017.0
2008-08-13 00:59:00,2.01913,2.01918,2.01898,2.01902,39652196.0
2008-08-13 01:00:00,2.01894,2.01894,2.01871,2.01876,2972855.0
2008-08-13 01:01:00,2.01865,2.0189,2.01865,2.0189,3503590.0
2008-08-13 01:02:00,2.01887,2.0189,2.0188,2.01886,2398240.0
2008-08-13 01:03:00,2.01869,2.01899,2.01869,2.01898,3547899.0
2008-08-13 01:04:00,2.01891,2.01905,2.0189,2.01897,3798958.0
2008-08-13 01:05:00,2.01895,2.01904,2.01895,2.01904,6277755.0
2008-08-13 01:06:00,2.0191,2.01914,2.0191,2.01911,5945134.0
2008-08-13 01:07:00,2.01895,2.01895,2.01866,2.01871,3988410.0
2008-08-13 01:08:00,2.0188,2.0188,2.01853,2.01853,4041854.0
2008-08-13 01:09:00,2.01861,2.01861,2.01839,2.01839,16911704.0
2008-08-13 01:10:00,2.01852,2.01852,2.01823,2.01837,14292042.0
2008-08-13 01:11:00,2.01832,2.01832,2.01809,2.01823,3806601.0
2008-08-13 01:12:00,2.01824,2.01829,2.01807,2.01827,5487150.0
2008-08-13 01:13:00,2.01867,2.01914,2.01867,2.01914,14331284.0
2008-08-13 01:14:00,2.01929,2.01946,2.01929,2.01929,8256171.0
2008-08-13 01:15:00,2.01932,2.01932,2.01879,2.01915,5601777.0
2008-08-13 01:16:00,2.01914,2.01914,2.01871,2.01871,3430025.0
2008-08-13 01:17:00,2.01901,2.01925,2.01901,2.01925,2564558.0
2008-08-13 01:18:00,2.01925,2.01936,2.01916,2.01916,1839252.0
2008-08-13 01:19:00,2.01925,2.0193,2.01905,2.01905,9866386.0
2008-08-13 01:20:00,2.01885,2.01887,2.0186,2.01875,3027906.0
2008-08-13 01:21:00,2.01894,2.01906,2.01894,2.01901,21791791.0
2008-08-13 01:22:00,2.01887,2.01916,2.01886,2.01909,9048380.0
2008-08-13 01:23:00,2.01908,2.01908,2.01893,2.01908,9421608.0
2008-08-13 01:24:00,2.01896,2.01896,2.0188,2.01891,19987373.0
2008-08-13 01:25:00,2.0189,2.0189,2.01868,2.01879,10487255.0
2008-08-13 01:26:00,2.01883,2.0189,2.01872,2.0189,9678703.0
2008-08-13 01:27:00,2.01897,2.01935,2.01897,2.01935,2474064.0
2008-08-13 01:28:00,2.01941,2.01953,2.0194,2.0194,10313065.0
2008-08-13 01:29:00,2.01928,2.0193,2.01877,2.01877,10724943.0
2008-08-13 01:30:00,2.01915,2.01924,2.01907,2.01907,9248330.0
2008-08-13 01:31:00,2.01905,2.01923,2.01905,2.01906,3054608.0
2008-08-13 01:32:00,2.01914,2.01938,2.01914,2.01931,7036081.0
2008-08-13 01:33:00,2.0193,2.01942,2.01928,2.01935,4706631.0
2008-08-13 01:34:00,2.01932,2.01935,2.01922,2.01935,10255253.0
2008-08-13 01:35:00,2.0194,2.01964,2.0194,2.01961,7117796.0
2008-08-13 01:36:00,2.01972,2.01986,2.01971,2.01986,4589847.0
2008-08-13 01:37:00,2.01995,2.01999,2.01985,2.01989,9975302.0
2008-08-13 01:38:00,2.01976,2.01991,2.01976,2.01991,5963591.0
2008-08-13 01:39:00,2.01996,2.02,2.01994,2.01994,1915095.0
2008-08-13 01:40:00,2.02004,2.02026,2.02004,2.02017,18489492.0
2008-08-13 01:41:00,2.02044,2.02122,2.02044,2.02122,4749610.0
2008-08-13 01:42:00,2.02131,2.02171,2.02121,2.02171,4682718.0
2008-08-13 01:43:00,2.02168,2.02188,2.02168,2.02181,2312833.0
2008-08-13 01:44:00,2.02182,2.02193,2.02178,2.0218,3973388.0
2008-08-13 01:45:00,2.02162,2.02162,2.0212,2.0212,9127959.0
2008-08-13 01:46:00,2.02125,2.02126,2.02109,2.02109,7833718.0
2008-08-13 01:47:00,2.02108,2.02111,2.02094,2.02094,8138515.0
2008-08-13 01:48:00,2.02092,2.02092,2.02079,2.02092,4110965.0
2008-08-13 01:49:00,2.02095,2.02111,2.02089,2.02111,5391339.0
2008-08-13 01:50:00,2.02116,2.02126,2.02116,2.02126,1345974.0
2008-08-13 01:51:00,2.02086,2.02128,2.02086,2.02128,4273060.0
2008-08-13 01:52:00,2.02148,2.02185,2.02148,2.02185,4758111.0
2008-08-13 01:53:00,2.0219,2.0219,2.02153,2.02159,6220352.0
2008-08-13 01:54:00,2.02025,2.02237,2.02025,2.02213,4863214.0
2008-08-13 01:55:00,2.02204,2.02204,2.02182,2.02186,5679581.0
2008-08-13 01:56:00,2.02181,2.02181,2.02131,2.02135,5323832.0
2008-08-13 01:57:00,2.02111,2.02112,2.02087,2.02112,10203959.0
2008-08-13 01:58:00,2.02121,2.02138,2.02112,2.02138,11017511.0
2008-08-13 01:59:00,2.02143,2.02143,2.02128,2.02139,4775369.0
2008-08-13 02:00:00,2.02161,2.02175,2.02156,2.02175,4452974.0
2008-08-13 02:01:00,2.02178,2.02208,2.02178,2.02208,12073987.0
2008-08-13 02:02:00,2.02213,2.02215,2.02208,2.02209,9950229.0
2008-08-13 02:03:00,2.02224,2.02234,2.02224,2.02231,5056831.0
2008-08-13 02:04:00,2.02225,2.02225,2.02195,2.02201,6051120.0
2008-08-13 02:05:00,2.022,2.02203,2.02039,2.02039,5147347.0
2008-08-13 02:06:00,2.02201,2.02226,2.02201,2.02226,5837964.0
2008-08-13 02:07:00,2.02223,2.02232,2.02221,2.02224,5173545.0
2008-08-13 02:08:00,2.02232,2.0226,2.02232,2.02234,4587780.0
2008-08-13 02:09:00,2.02257,2.02265,2.02254,2.02265,1407039.0
2008-08-13 02:10:00,2.02256,2.02256,2.02223,2.02243,5434268.0
2008-08-13 02:11:00,2.02239,2.02239,2.02219,2.02223,4164690.0
2008-08-13 02:12:00,2.02222,2.02222,2.02206,2.0221,7711308.0
2008-08-13 02:13:00,2.022,2.02227,2.022,2.02227,8103566.0
2008-08-13 02:14:00,2.02223,2.02262,2.02223,2.02262,10004340.0
2008-08-13 02:15:00,2.02288,2.02308,2.02267,2.02267,3980952.0
2008-08-13 02:16:00,2.02263,2.02263,2.02228,2.02228,2105639.0
2008-08-13 02:17:00,2.02234,2.02235,2.02179,2.02235,4577883.0
2008-08-13 02:18:00,2.02225,2.02225,2.02217,2.02217,5038841.0
2008-08-13 02:19:00,2.02219,2.02269,2.02219,2.02269,20380834.0
2008-08-13 02:20:00,2.02269,2.02274,2.02262,2.02262,2088892.0
2008-08-13 02:21:00,2.02264,2.02267,2.02261,2.02262,6038468.0
2008-08-13 02:22:00,2.02264,2.02264,2.02241,2.02247,9604566.0
2008-08-13 02:23:00,2.02234,2.0227,2.02233,2.0227,4872967.0
2008-08-13 02:24:00,2.02273,2.02296,2.02273,2.02285,6588720.0
2008-08-13 02:25:00,2.0228,2.02281,2.02268,2.0227,9817398.0
2008-08-13 02:26:00,2.02267,2.02267,2.02248,2.02263,5173826.0
2008-08-13 02:27:00,2.02271,2.02296,2.02271,2.02296,7043125.0
2008-08-13 02:28:00,2.02308,2.02328,2.02308,2.0232,2885245.0
2008-08-13 02:29:00,2.02328,2.02349,2.02328,2.02342,9599679.0
2008-08-13 02:30:00,2.02303,2.02346,2.02303,2.02346,10224943.0
2008-08-13 02:31:00,2.02342,2.02342,2.02321,2.02342,10042912.0
2008-08-13 02:32:00,2.0234,2.0234,2.02298,2.02298,2417495.0
2008-08-13 02:33:00,2.02291,2.02291,2.02267,2.02272,9811153.0
2008-08-13 02:34:00,2.02269,2.02269,2.02243,2.02243,10209556.0
2008-08-13 02:35:00,2.02241,2.02241,2.02206,2.02212,20470475.0
2008-08-13 02:36:00,2.02207,2.02207,2.02148,2.02148,8955051.0
2008-08-13 02:37:00,2.02141,2.02141,2.02113,2.02117,9772523.0
2008-08-13 02:38:00,2.02132,2.02152,2.02113,2.02113,21681216.0
2008-08-13 02:39:00,2.0209,2.02141,2.0209,2.02126,2885094.0
2008-08-13 02:40:00,2.02128,2.02128,2.02075,2.02075,10016637.0
2008-08-13 02:41:00,2.02062,2.02083,2.02062,2.02073,1946299.0
2008-08-13 02:42:00,2.0208,2.02099,2.0208,2.02099,2359516.0
2008-08-13 02:43:00,2.02098,2.02155,2.02098,2.02143,3145657.0
2008-08-13 02:44:00,2.02151,2.02198,2.02124,2.02198,5213865.0
2008-08-13 02:45:00,2.02193,2.02204,2.02165,2.02165,7987008.0
2008-08-13 02:46:00,2.02161,2.02172,2.02156,2.0216,15691760.0
2008-08-13 02:47:00,2.02159,2.02203,2.02159,2.02203,5974685.0
2008-08-13 02:48:00,2.022,2.0221,2.02173,2.0221,3560564.0
2008-08-13 02:49:00,2.02216,2.02255,2.02202,2.02255,14551052.0
2008-08-13 02:50:00,2.02247,2.02309,2.02247,2.02309,15927391.0
2008-08-13 02:51:00,2.02286,2.02286,2.02241,2.02241,3824980.0
2008-08-13 02:52:00,2.02217,2.02237,2.02199,2.02237,3696396.0
2008-08-13 02:53:00,2.02271,2.02308,2.0227,2.02308,5932082.0
2008-08-13 02:54:00,2.023,2.023,2.02256,2.02256,6245902.0
2008-08-13 02:55:00,2.0225,2.02257,2.02224,2.02224,3843153.0
2008-08-13 02:56:00,2.02223,2.02223,2.02213,2.02214,3694573.0
2008-08-13 02:57:00,2.02227,2.02267,2.02227,2.02249,2444689.0
2008-08-13 02:58:00,2.02271,2.02312,2.02271,2.02293,3666378.0
2008-08-13 02:59:00,2.02305,2.02309,2.02297,2.02309,2764161.0
2008-08-13 03:00:00,2.02297,2.02297,2.02257,2.02259,40971479.0
2008-08-13 03:01:00,2.02248,2.02265,2.02242,2.02265,16952997.0
2008-08-13 03:02:00,2.02255,2.02314,2.02255,2.02314,3074336.0
2008-08-13 03:03:00,2.02316,2.02344,2.02316,2.02344,11191581.0
2008-08-13 03:04:00,2.02366,2.02366,2.02342,2.02342,7982229.0
2008-08-13 03:05:00,2.02324,2.02324,2.02286,2.02286,2947594.0
2008-08-13 03:06:00,2.0228,2.0229,2.02273,2.0229,11518135.0
2008-08-13 03:07:00,2.02293,2.0231,2.02293,2.023,7032967.0
2008-08-13 03:08:00,2.02322,2.02346,2.02322,2.02346,5126043.0
2008-08-13 03:09:00,2.02346,2.02356,2.02319,2.02319,3866109.0
2008-08-13 03:10:00,2.02314,2.02317,2.02295,2.02295,6503261.0
2008-08-13 03:11:00,2.02288,2.02288,2.02265,2.02265,6073096.0
2008-08-13 03:12:00,2.02266,2.02294,2.02264,2.02294,8563146.0
2008-08-13 03:13:00,2.02307,2.02315,2.02302,2.02302,13218702.0
2008-08-13 03:14:00,2.02293,2.02293,2.02259,2.02259,714762.0
2008-08-13 03:15:00,2.02255,2.02255,2.02243,2.02251,6882364.0
2008-08-13 03:16:00,2.02247,2.02247,2.02226,2.02226,18229504.0
2008-08-13 03:17:00,2.02246,2.02256,2.02246,2.02256,5154057.0
2008-08-13 03:18:00,2.0225,2.02252,2.02245,2.02247,6566473.0
2008-08-13 03:19:00,2.02261,2.02277,2.02261,2.02277,15005730.0
2008-08-13 03:20:00,2.02281,2.0229,2.0227,2.0227,2326253.0
2008-08-13 03:21:00,2.02278,2.02278,2.0226,2.02268,8344328.0
2008-08-13 03:22:00,2.02264,2.02265,2.02243,2.02265,11211874.0
2008-08-13 03:23:00,2.02269,2.02297,2.02236,2.0229,14897656.0
2008-08-13 03:24:00,2.02292,2.02301,2.02283,2.02284,3563834.0
2008-08-13 03:25:00,2.0227,2.0227,2.02236,2.02236,4132064.0
2008-08-13 03:26:00,2.02245,2.02271,2.02243,2.02271,6885099.0
2008-08-13 03:27:00,2.02266,2.02267,2.02257,2.02257,8769469.0
2008-08-13 03:28:00,2.02238,2.02238,2.02186,2.02186,35102775.0
2008-08-13 03:29:00,2.0218,2.02187,2.02173,2.02184,15832418.0
2008-08-13 03:30:00,2.02199,2.02211,2.0218,2.02185,2087312.0
2008-08-13 03:31:00,2.0221,2.02229,2.02208,2.02229,7710219.0
2008-08-13 03:32:00,2.02247,2.02256,2.02233,2.0224,17064057.0
2008-08-13 03:33:00,2.02235,2.02235,2.02217,2.02217,12648468.0
2008-08-13 03:34:00,2.02227,2.02235,2.02221,2.02228,2682892.0
2008-08-13 03:35:00,2.02203,2.02211,2.0219,2.0219,22304499.0
2008-08-13 03:36:00,2.02169,2.02181,2.02167,2.02181,5599512.0
2008-08-13 03:37:00,2.02188,2.02197,2.02178,2.02186,5784651.0
2008-08-13 03:38:00,2.02185,2.02185,2.02156,2.02159,17474787.0
2008-08-13 03:39:00,2.02152,2.02152,2.02118,2.02118,1892392.0
2008-08-13 03:40:00,2.02112,2.02137,2.0211,2.02116,1039520.0
2008-08-13 03:41:00,2.02115,2.02116,2.02099,2.02113,8806411.0
2008-08-13 03:42:00,2.02128,2.02168,2.02128,2.02163,11140628.0
2008-08-13 03:43:00,2.02179,2.02188,2.02149,2.02181,9236488.0
2008-08-13 03:44:00,2.02178,2.02178,2.0216,2.0216,3761358.0
2008-08-13 03:45:00,2.02164,2.0226,2.02164,2.0226,7668247.0
2008-08-13 03:46:00,2.02284,2.02318,2.02284,2.02318,5841204.0
2008-08-13 03:47:00,2.02315,2.0232,2.02301,2.0232,1891438.0
2008-08-13 03:48:00,2.0231,2.02324,2.02309,2.02324,13051770.0
2008-08-13 03:49:00,2.02317,2.02323,2.02295,2.02295,8735411.0
2008-08-13 03:50:00,2.02286,2.02289,2.02271,2.02271,5480819.0
2008-08-13 03:51:00,2.02252,2.02262,2.02244,2.02252,4155870.0
2008-08-13 03:52:00,2.02246,2.02249,2.02233,2.02248,7420162.0
2008-08-13 03:53:00,2.02243,2.0225,2.02204,2.0225,7444512.0
2008-08-13 03:54:00,2.02256,2.02273,2.02227,2.02227,4395324.0
2008-08-13 03:55:00,2.02233,2.02233,2.0221,2.02232,5703318.0
2008-08-13 03:56:00,2.02241,2.02257,2.02227,2.02257,4770606.0
2008-08-13 03:57:00,2.02242,2.02242,2.02214,2.02214,12460725.0
2008-08-13 03:58:00,2.02214,2.02214,2.02191,2.02191,14876268.0
2008-08-13 03:59:00,2.02177,2.02177,2.02161,2.02177,3374881.0
2008-08-13 04:00:00,2.02186,2.02201,2.02179,2.02179,8341778.0
2008-08-13 04:01:00,2.02195,2.02195,2.02165,2.02172,11730987.0
2008-08-13 04:02:00,2.02177,2.022,2.02177,2.02197,23360700.0
2008-08-13 04:03:00,2.02199,2.02199,2.02174,2.02174,4101754.0
2008-08-13 04:04:00,2.02151,2.02151,2.02101,2.02101,7303198.0
2008-08-13 04:05:00,2.02089,2.02089,2.02067,2.02074,5737607.0
2008-08-13 04:06:00,2.02077,2.02078,2.02074,2.02074,2129056.0
2008-08-13 04:07:00,2.02072,2.02072,2.02033,2.02033,7366180.0
2008-08-13 04:08:00,2.02026,2.02026,2.01997,2.02,16004213.0
2008-08-13 04:09:00,2.01995,2.02016,2.01989,2.02009,5612046.0
2008-08-13 04:10:00,2.02018,2.02033,2.02018,2.02033,2560300.0
2008-08-13 04:11:00,2.02033,2.0204,2.02007,2.0204,13438148.0
2008-08-13 04:12:00,2.02039,2.02052,2.02039,2.0204,10020457.0
2008-08-13 04:13:00,2.02047,2.02096,2.02047,2.02096,10305674.0
2008-08-13 04:14:00,2.02095,2.02099,2.02059,2.02099,5886370.0
2008-08-13 04:15:00,2.02105,2.0212,2.02105,2.02113,8824915.0
2008-08-13 04:16:00,2.02111,2.02142,2.02105,2.02142,3023320.0
2008-08-13 04:17:00,2.02136,2.02163,2.02128,2.02128,14900726.0
2008-08-13 04:18:00,2.02127,2.02127,2.02105,2.02107,1947341.0
2008-08-13 04:19:00,2.02098,2.02098,2.02074,2.02088,6990855.0
2008-08-13 04:20:00,2.02092,2.02092,2.0208,2.02081,2852629.0
2008-08-13 04:21:00,2.02078,2.02078,2.02027,2.02027,13193498.0
2008-08-13 04:22:00,2.02026,2.02026,2.02011,2.02017,4712019.0
2008-08-13 04:23:00,2.02009,2.02012,2.01982,2.01995,6918158.0
2008-08-13 04:24:00,2.01991,2.02005,2.01969,2.01969,13204328.0
2008-08-13 04:25:00,2.01958,2.01958,2.01922,2.01923,8120259.0
2008-08-13 04:26:00,2.01917,2.01917,2.01895,2.01895,5791620.0
2008-08-13 04:27:00,2.01896,2.01896,2.01859,2.01867,8689806.0
2008-08-13 04:28:00,2.01845,2.01881,2.01845,2.01874,5156417.0
2008-08-13 04:29:00,2.01873,2.01873,2.01832,2.01844,4297639.0
2008-08-13 04:30:00,2.01848,2.01852,2.0183,2.01842,5481979.0
2008-08-13 04:31:00,2.01856,2.01893,2.01845,2.01885,10402702.0
2008-08-13 04:32:00,2.01886,2.01926,2.01886,2.01926,13232908.0
2008-08-13 04:33:00,2.01954,2.01955,2.01909,2.01909,2835290.0
2008-08-13 04:34:00,2.01896,2.01898,2.01891,2.01897,6517493.0
2008-08-13 04:35:00,2.01885,2.01886,2.01854,2.01866,3512045.0
2008-08-13 04:36:00,2.01891,2.01905,2.0187,2.0187,17921637.0
2008-08-13 04:37:00,2.01869,2.01877,2.01862,2.01862,8254215.0
2008-08-13 04:38:00,2.01878,2.01907,2.01867,2.01907,3514328.0
2008-08-13 04:39:00,2.01911,2.01962,2.01911,2.01962,10520292.0
2008-08-13 04:40:00,2.01976,2.01991,2.01968,2.01991,7479917.0
2008-08-13 04:41:00,2.01992,2.01992,2.01952,2.01952,11402565.0
2008-08-13 04:42:00,2.01961,2.01961,2.01925,2.01925,4764536.0
2008-08-13 04:43:00,2.01921,2.01926,2.019,2.019,7176835.0
2008-08-13 04:44:00,2.01913,2.01931,2.01913,2.01916,5563434.0
2008-08-13 04:45:00,2.01904,2.01904,2.01868,2.01873,8951023.0
2008-08-13 04:46:00,2.01873,2.01885,2.01873,2.0188,2445307.0
2008-08-13 04:47:00,2.01876,2.01914,2.01874,2.01914,5792364.0
2008-08-13 04:48:00,2.01925,2.01954,2.01925,2.01947,6634194.0
2008-08-13 04:49:00,2.01934,2.01934,2.01877,2.01877,3596457.0
2008-08-13 04:50:00,2.01859,2.01859,2.01844,2.01855,2472487.0
2008-08-13 04:51:00,2.01839,2.0184,2.01822,2.01822,11078640.0
2008-08-13 04:52:00,2.01818,2.0183,2.01818,2.01827,5770421.0
2008-08-13 04:53:00,2.0183,2.01836,2.01828,2.01829,5963809.0
2008-08-13 04:54:00,2.01819,2.01819,2.01786,2.01786,6496787.0
2008-08-13 04:55:00,2.01784,2.01784,2.01721,2.01721,9497494.0
2008-08-13 04:56:00,2.01705,2.01717,2.01673,2.01673,6040886.0
2008-08-13 04:57:00,2.0171,2.01714,2.01687,2.01687,17908498.0
2008-08-13 04:58:00,2.01703,2.01707,2.01697,2.01707,4601537.0
2008-08-13 04:59:00,2.01697,2.01731,2.01696,2.01731,8369353.0
2008-08-13 05:00:00,2.01733,2.01746,2.01733,2.01735,9877335.0
2008-08-13 05:01:00,2.01734,2.01763,2.01734,2.01763,2136895.0
2008-08-13 05:02:00,2.0174,2.01776,2.01739,2.01768,14853424.0
2008-08-13 05:03:00,2.01758,2.01781,2.0175,2.01781,17415494.0
2008-08-13 05:04:00,2.01788,2.01802,2.01785,2.01789,25358963.0
2008-08-13 05:05:00,2.01784,2.01784,2.01746,2.01749,8895100.0
2008-08-13 05:06:00,2.01737,2.01743,2.01727,2.01734,19829374.0
2008-08-13 05:07:00,2.01728,2.01728,2.01694,2.01694,3863325.0
2008-08-13 05:08:00,2.01731,2.01731,2.01726,2.01729,6659847.0
2008-08-13 05:09:00,2.01725,2.01744,2.01725,2.01744,5977308.0
2008-08-13 05:10:00,2.01747,2.01761,2.01742,2.01761,50259995.0
2008-08-13 05:11:00,2.01753,2.01758,2.01747,2.01747,18083734.0
2008-08-13 05:12:00,2.01746,2.01763,2.01736,2.01763,1039812.0
2008-08-13 05:13:00,2.01758,2.01808,2.01758,2.01808,13762236.0
2008-08-13 05:14:00,2.01822,2.01855,2.01822,2.01848,3500257.0
2008-08-13 05:15:00,2.01862,2.01871,2.01813,2.01813,3185654.0
2008-08-13 05:16:00,2.01862,2.01862,2.01817,2.01846,6316678.0
2008-08-13 05:17:00,2.0186,2.0187,2.01839,2.01839,16353646.0
2008-08-13 05:18:00,2.01851,2.01862,2.0184,2.01862,7187172.0
2008-08-13 05:19:00,2.0186,2.0186,2.01841,2.01854,8857473.0
2008-08-13 05:20:00,2.01863,2.01877,2.01863,2.0187,4199320.0
2008-08-13 05:21:00,2.01891,2.01896,2.01888,2.01888,13396589.0
2008-08-13 05:22:00,2.01895,2.01895,2.0187,2.0187,11005088.0
2008-08-13 05:23:00,2.01863,2.01863,2.01849,2.0186,8281036.0
2008-08-13 05:24:00,2.01857,2.01867,2.01857,2.01862,4901769.0
2008-08-13 05:25:00,2.01847,2.01858,2.01847,2.01849,3427621.0
2008-08-13 05:26:00,2.01842,2.01842,2.01802,2.01802,14834562.0
2008-08-13 05:27:00,2.01785,2.01804,2.01785,2.01804,5013082.0
2008-08-13 05:28:00,2.01807,2.01807,2.01781,2.01802,31528138.0
2008-08-13 05:29:00,2.01808,2.01816,2.01795,2.01795,18408121.0
2008-08-13 05:30:00,2.01781,2.01781,2.01751,2.01761,6647164.0
2008-08-13 05:31:00,2.01763,2.01768,2.01727,2.01733,9541646.0
2008-08-13 05:32:00,2.01721,2.01724,2.01711,2.01718,24957040.0
2008-08-13 05:33:00,2.01718,2.01718,2.01694,2.01694,4226009.0
2008-08-13 05:34:00,2.01689,2.01709,2.01688,2.01709,3635643.0
2008-08-13 05:35:00,2.01717,2.01727,2.01712,2.01727,5283456.0
2008-08-13 05:36:00,2.01721,2.01721,2.01697,2.01697,12840520.0
2008-08-13 05:37:00,2.01656,2.01724,2.01654,2.01724,39574576.0
2008-08-13 05:38:00,2.01738,2.01788,2.01738,2.01788,8746254.0
2008-08-13 05:39:00,2.01794,2.01814,2.01786,2.01786,14802576.0
2008-08-13 05:40:00,2.0177,2.01801,2.01765,2.01801,8926868.0
2008-08-13 05:41:00,2.01821,2.0186,2.01821,2.0186,11676438.0
2008-08-13 05:42:00,2.01874,2.01891,2.01874,2.01882,5772846.0
2008-08-13 05:43:00,2.01884,2.0193,2.01884,2.0193,14459532.0
2008-08-13 05:44:00,2.01926,2.01928,2.01907,2.01927,7968562.0
2008-08-13 05:45:00,2.0194,2.01952,2.01934,2.01952,14340876.0
2008-08-13 05:46:00,2.01957,2.01963,2.01947,2.01947,3886942.0
2008-08-13 05:47:00,2.01961,2.01982,2.01961,2.01982,8456328.0
2008-08-13 05:48:00,2.01976,2.0198,2.01935,2.01935,5861351.0
2008-08-13 05:49:00,2.01919,2.01933,2.01919,2.01921,11984758.0
2008-08-13 05:50:00,2.01922,2.01957,2.01922,2.01957,5635224.0
2008-08-13 05:51:00,2.01974,2.01997,2.01974,2.01997,40714639.0
2008-08-13 05:52:00,2.01995,2.02002,2.01988,2.02002,17785213.0
2008-08-13 05:53:00,2.01998,2.02025,2.01998,2.02021,6580489.0
2008-08-13 05:54:00,2.02027,2.02053,2.02027,2.02045,6338878.0
2008-08-13 05:55:00,2.02027,2.02027,2.02006,2.02006,1895187.0
2008-08-13 05:56:00,2.01999,2.02008,2.01993,2.02007,7441881.0
2008-08-13 05:57:00,2.02017,2.0205,2.02017,2.02046,4921472.0
2008-08-13 05:58:00,2.02036,2.02058,2.02036,2.02048,5513033.0
2008-08-13 05:59:00,2.02048,2.02068,2.02048,2.02068,29083221.0
2008-08-13 06:00:00,2.02089,2.021,2.02089,2.02097,5819475.0
2008-08-13 06:01:00,2.0211,2.02134,2.0211,2.02129,5669093.0
2008-08-13 06:02:00,2.02152,2.02173,2.02152,2.0217,7994390.0
2008-08-13 06:03:00,2.02164,2.02176,2.02159,2.02173,3137682.0
2008-08-13 06:04:00,2.02161,2.02182,2.02151,2.02182,1366778.0
2008-08-13 06:05:00,2.02187,2.02197,2.0218,2.02193,1577171.0
2008-08-13 06:06:00,2.02203,2.0222,2.02203,2.0222,6781056.0
2008-08-13 06:07:00,2.02207,2.02257,2.02207,2.02257,7748626.0
2008-08-13 06:08:00,2.02276,2.02296,2.02274,2.02293,10971487.0
2008-08-13 06:09:00,2.0228,2.0228,2.02254,2.02274,1311743.0
2008-08-13 06:10:00,2.0226,2.02278,2.0226,2.02278,2885648.0
2008-08-13 06:11:00,2.02281,2.02281,2.02263,2.02263,25624701.0
2008-08-13 06:12:00,2.02272,2.02294,2.02267,2.02267,7715762.0
2008-08-13 06:13:00,2.02261,2.02261,2.02249,2.02249,15739154.0
2008-08-13 06:14:00,2.02228,2.02228,2.02175,2.02175,6846143.0
2008-08-13 06:15:00,2.0216,2.0216,2.02141,2.02145,13779670.0
2008-08-13 06:16:00,2.02146,2.02163,2.02146,2.02156,2816580.0
2008-08-13 06:17:00,2.02163,2.02163,2.02133,2.02133,1185693.0
2008-08-13 06:18:00,2.02135,2.02137,2.02121,2.02137,10451946.0
2008-08-13 06:19:00,2.02144,2.02156,2.02135,2.02141,6202297.0
2008-08-13 06:20:00,2.02133,2.02153,2.021,2.02153,14527883.0
2008-08-13 06:21:00,2.02162,2.02172,2.02156,2.02171,12042403.0
2008-08-13 06:22:00,2.02171,2.02171,2.02132,2.02132,5596612.0
2008-08-13 06:23:00,2.02137,2.02137,2.02119,2.02128,32251851.0
2008-08-13 06:24:00,2.02143,2.02148,2.02143,2.02145,3507246.0
2008-08-13 06:25:00,2.02136,2.02139,2.02132,2.02132,3756884.0
2008-08-13 06:26:00,2.0214,2.0214,2.02123,2.02123,4086503.0
2008-08-13 06:27:00,2.02135,2.02153,2.02135,2.02153,7552739.0
2008-08-13 06:28:00,2.02174,2.02231,2.02174,2.02231,8362120.0
2008-08-13 06:29:00,2.02223,2.02223,2.02194,2.02206,12061144.0
2008-08-13 06:30:00,2.02205,2.02216,2.02183,2.02183,3641568.0
2008-08-13 06:31:00,2.02161,2.02161,2.02052,2.02052,6688959.0
2008-08-13 06:32:00,2.02055,2.02056,2.02046,2.02049,4839629.0
2008-08-13 06:33:00,2.0205,2.02058,2.02037,2.02058,36033263.0
2008-08-13 06:34:00,2.02071,2.02071,2.02052,2.02052,13667671.0
2008-08-13 06:35:00,2.02041,2.02041,2.01992,2.01992,3207356.0
2008-08-13 06:36:00,2.02013,2.02024,2.02009,2.02009,10568929.0
2008-08-13 06:37:00,2.01998,2.02004,2.0199,2.02003,5682986.0
2008-08-13 06:38:00,2.02004,2.02004,2.01987,2.01989,7097205.0
2008-08-13 06:39:00,2.01984,2.01985,2.01978,2.01985,58148040.0
2008-08-13 06:40:00,2.01983,2.01998,2.01979,2.01979,6504194.0
2008-08-13 06:41:00,2.01964,2.01974,2.0195,2.01952,6896212.0
2008-08-13 06:42:00,2.01955,2.01955,2.01922,2.01922,3649737.0
2008-08-13 06:43:00,2.01934,2.01948,2.01933,2.01933,4119392.0
2008-08-13 06:44:00,2.0194,2.01965,2.01935,2.0194,6958692.0
2008-08-13 06:45:00,2.01931,2.0194,2.01918,2.0194,1826017.0
2008-08-13 06:46:00,2.01932,2.01932,2.01908,2.01912,10603157.0
2008-08-13 06:47:00,2.01911,2.01919,2.01905,2.01919,2348863.0
2008-08-13 06:48:00,2.01928,2.01942,2.01928,2.01934,24651164.0
2008-08-13 06:49:00,2.01932,2.01932,2.01919,2.01919,13505113.0
2008-08-13 06:50:00,2.01932,2.01944,2.0193,2.01939,5769941.0
2008-08-13 06:51:00,2.01943,2.01954,2.01943,2.01952,8932707.0
2008-08-13 06:52:00,2.01951,2.01973,2.01941,2.01973,5495329.0
2008-08-13 06:53:00,2.01981,2.01981,2.01958,2.01958,3489548.0
2008-08-13 06:54:00,2.01956,2.01956,2.01932,2.01945,24563195.0
2008-08-13 06:55:00,2.01936,2.01969,2.01936,2.01969,12397933.0
2008-08-13 06:56:00,2.01969,2.0197,2.0196,2.01965,8211044.0
2008-08-13 06:57:00,2.01965,2.01992,2.01958,2.01992,3083793.0
2008-08-13 06:58:00,2.01989,2.01994,2.01846,2.0197,11172227.0
2008-08-13 06:59:00,2.01963,2.01986,2.01963,2.01986,9639719.0
2008-08-13 07:00:00,2.01991,2.01991,2.01977,2.01985,5085360.0
2008-08-13 07:01:00,2.0198,2.0198,2.01957,2.01957,8033186.0
2008-08-13 07:02:00,2.01973,2.01973,2.01954,2.01968,27909054.0
2008-08-13 07:03:00,2.01978,2.02015,2.01978,2.02015,6366742.0
2008-08-13 07:04:00,2.02019,2.02026,2.01988,2.02015,8466462.0
2008-08-13 07:05:00,2.02007,2.02007,2.01962,2.01962,16635257.0
2008-08-13 07:06:00,2.01959,2.01959,2.01916,2.01928,9095698.0
2008-08-13 07:07:00,2.01882,2.01899,2.01879,2.01899,9757315.0
2008-08-13 07:08:00,2.01842,2.01922,2.01842,2.01922,4532011.0
2008-08-13 07:09:00,2.01944,2.01969,2.01944,2.01969,6079347.0
2008-08-13 07:10:00,2.01968,2.01973,2.01962,2.01973,3000135.0
2008-08-13 07:11:00,2.01996,2.02056,2.01996,2.02056,1312411.0
2008-08-13 07:12:00,2.02072,2.02074,2.02054,2.02054,7507012.0
2008-08-13 07:13:00,2.02031,2.02031,2.01999,2.02008,19444986.0
2008-08-13 07:14:00,2.02028,2.02028,2.01991,2.02006,5524566.0
2008-08-13 07:15:00,2.02001,2.02025,2.01997,2.01997,5121820.0
2008-08-13 07:16:00,2.0199,2.02031,2.0199,2.01999,6935337.0
2008-08-13 07:17:00,2.01981,2.01981,2.01971,2.01978,13039253.0
2008-08-13 07:18:00,2.01988,2.01997,2.01977,2.01996,4225816.0
2008-08-13 07:19:00,2.01997,2.02053,2.01997,2.02053,21212246.0
2008-08-13 07:20:00,2.02056,2.02071,2.02045,2.02071,12064385.0
2008-08-13 07:21:00,2.02084,2.02105,2.02081,2.02081,8247997.0
2008-08-13 07:22:00,2.02055,2.02071,2.02046,2.02055,4561668.0
2008-08-13 07:23:00,2.02047,2.02054,2.0203,2.0203,2825803.0
2008-08-13 07:24:00,2.02021,2.02021,2.02002,2.02007,2495178.0
2008-08-13 07:25:00,2.02009,2.0203,2.02009,2.0203,7219230.0
2008-08-13 07:26:00,2.02031,2.02041,2.02027,2.02031,6722146.0
2008-08-13 07:27:00,2.02017,2.02017,2.02007,2.02008,3884005.0
2008-08-13 07:28:00,2.0202,2.02067,2.0202,2.02067,3480876.0
2008-08-13 07:29:00,2.02066,2.02084,2.02057,2.0206,6898861.0
2008-08-13 07:30:00,2.02037,2.02044,2.02032,2.02035,4216260.0
2008-08-13 07:31:00,2.02034,2.02051,2.02011,2.02051,8926438.0
2008-08-13 07:32:00,2.02042,2.02056,2.02037,2.02037,2954403.0
2008-08-13 07:33:00,2.02032,2.02032,2.0198,2.0198,3877649.0
2008-08-13 07:34:00,2.0197,2.0197,2.01947,2.01952,3855800.0
2008-08-13 07:35:00,2.01953,2.01958,2.01932,2.01939,6449236.0
2008-08-13 07:36:00,2.01935,2.01944,2.01923,2.01944,2362129.0
2008-08-13 07:37:00,2.01945,2.0195,2.01936,2.01948,6407071.0
2008-08-13 07:38:00,2.01953,2.01985,2.01953,2.01985,4247793.0
2008-08-13 07:39:00,2.02005,2.02014,2.02002,2.02006,1113456.0
2008-08-13 07:40:00,2.01992,2.01992,2.01981,2.01991,11270338.0
2008-08-13 07:41:00,2.01985,2.01985,2.01944,2.01948,6775334.0
2008-08-13 07:42:00,2.01938,2.01938,2.01871,2.01871,6635564.0
2008-08-13 07:43:00,2.01876,2.01876,2.01851,2.01861,4797052.0
2008-08-13 07:44:00,2.01863,2.01883,2.01863,2.01873,6069658.0
2008-08-13 07:45:00,2.01865,2.01873,2.01861,2.01866,11971424.0
2008-08-13 07:46:00,2.01862,2.01862,2.01852,2.01856,8532783.0
2008-08-13 07:47:00,2.01857,2.01857,2.0184,2.0184,3297922.0
2008-08-13 07:48:00,2.0182,2.0182,2.01789,2.01789,2061185.0
2008-08-13 07:49:00,2.0178,2.0178,2.01601,2.01601,9198289.0
2008-08-13 07:50:00,2.01752,2.01773,2.01752,2.01773,5799222.0
2008-08-13 07:51:00,2.01777,2.01836,2.01777,2.01798,10451037.0
2008-08-13 07:52:00,2.01782,2.01834,2.01782,2.01834,9578087.0
2008-08-13 07:53:00,2.01841,2.01845,2.01819,2.01819,8876803.0
2008-08-13 07:54:00,2.01813,2.01813,2.0177,2.0177,12208594.0
2008-08-13 07:55:00,2.01761,2.01762,2.0173,2.0173,4162807.0
2008-08-13 07:56:00,2.01726,2.01726,2.01695,2.01699,9895593.0
2008-08-13 07:57:00,2.01698,2.01698,2.01652,2.01652,4398301.0
2008-08-13 07:58:00,2.01693,2.01788,2.01693,2.01788,8111366.0
2008-08-13 07:59:00,2.018,2.0186,2.01765,2.0186,2162343.0
2008-08-13 08:00:00,2.01867,2.01881,2.01867,2.01881,6086943.0
2008-08-13 08:01:00,2.01869,2.01869,2.01823,2.01823,9095284.0
2008-08-13 08:02:00,2.01798,2.01798,2.01696,2.01696,13168425.0
2008-08-13 08:03:00,2.01697,2.01723,2.01675,2.01723,2739420.0
2008-08-13 08:04:00,2.0172,2.01753,2.0172,2.01753,2205617.0
2008-08-13 08:05:00,2.01761,2.01819,2.0176,2.01793,5929718.0
2008-08-13 08:06:00,2.01797,2.01862,2.01797,2.01862,5388375.0
2008-08-13 08:07:00,2.01877,2.01924,2.01877,2.01924,3720566.0
2008-08-13 08:08:00,2.01923,2.01972,2.01923,2.01929,13082680.0
2008-08-13 08:09:00,2.01928,2.01948,2.01928,2.01948,19189805.0
2008-08-13 08:10:00,2.01958,2.01981,2.01958,2.01981,22271520.0
2008-08-13 08:11:00,2.01974,2.01998,2.01974,2.01981,8320979.0
2008-08-13 08:12:00,2.01979,2.01979,2.01939,2.01939,12266849.0
2008-08-13 08:13:00,2.01942,2.01942,2.01922,2.01938,8242513.0
2008-08-13 08:14:00,2.01945,2.01945,2.01933,2.01933,2854309.0
2008-08-13 08:15:00,2.01924,2.01924,2.0186,2.0186,4089075.0
2008-08-13 08:16:00,2.01857,2.01857,2.01836,2.01836,9542816.0
2008-08-13 08:17:00,2.01832,2.01832,2.01806,2.01806,2938901.0
2008-08-13 08:18:00,2.01811,2.01834,2.018,2.01834,3195920.0
2008-08-13 08:19:00,2.01831,2.01831,2.01813,2.01813,10596953.0
2008-08-13 08:20:00,2.01809,2.01879,2.01809,2.01879,12189181.0
2008-08-13 08:21:00,2.01879,2.01916,2.01879,2.01914,10805686.0
2008-08-13 08:22:00,2.01909,2.01909,2.01866,2.01866,3018940.0
2008-08-13 08:23:00,2.01852,2.0188,2.01844,2.0188,7196753.0
2008-08-13 08:24:00,2.01869,2.01869,2.01842,2.01842,10495652.0
2008-08-13 08:25:00,2.01828,2.01828,2.0178,2.0178,5285989.0
2008-08-13 08:26:00,2.01777,2.01794,2.01777,2.0178,5967043.0
2008-08-13 08:27:00,2.01789,2.01789,2.01767,2.01781,6763313.0
2008-08-13 08:28:00,2.01787,2.018,2.01777,2.01779,7657552.0
2008-08-13 08:29:00,2.0177,2.0177,2.01734,2.01734,6568065.0
2008-08-13 08:30:00,2.01724,2.01726,2.01715,2.01715,6963765.0
2008-08-13 08:31:00,2.01707,2.01714,2.01683,2.01714,8417953.0
2008-08-13 08:32:00,2.01724,2.01736,2.01719,2.01731,1983942.0
2008-08-13 08:33:00,2.01736,2.01739,2.01733,2.01739,6966841.0
2008-08-13 08:34:00,2.01725,2.01725,2.01677,2.01677,4244063.0
2008-08-13 08:35:00,2.01682,2.01729,2.01682,2.01729,14474014.0
2008-08-13 08:36:00,2.01734,2.01753,2.01734,2.01741,9433660.0
2008-08-13 08:37:00,2.01731,2.01758,2.01731,2.01758,13741723.0
2008-08-13 08:38:00,2.01772,2.01797,2.01767,2.01797,3690958.0
2008-08-13 08:39:00,2.01798,2.01798,2.01745,2.01745,6981348.0
2008-08-13 08:40:00,2.01732,2.01732,2.01699,2.01699,5307316.0
2008-08-13 08:41:00,2.01691,2.01691,2.01683,2.01684,26549563.0
2008-08-13 08:42:00,2.01673,2.01673,2.01637,2.01637,11323438.0
2008-08-13 08:43:00,2.01638,2.01708,2.01638,2.01708,15647366.0
2008-08-13 08:44:00,2.0171,2.01746,2.0171,2.01718,4971155.0
2008-08-13 08:45:00,2.01726,2.01817,2.01726,2.01817,3463399.0
2008-08-13 08:46:00,2.01813,2.01813,2.01745,2.01745,2454339.0
2008-08-13 08:47:00,2.01739,2.01755,2.01607,2.01748,8548037.0
2008-08-13 08:48:00,2.0174,2.01748,2.01717,2.01717,4069539.0
2008-08-13 08:49:00,2.01705,2.01717,2.01695,2.01701,6034441.0
2008-08-13 08:50:00,2.01686,2.01695,2.01677,2.01682,12350434.0
2008-08-13 08:51:00,2.01676,2.01676,2.01648,2.0165,10653762.0
2008-08-13 08:52:00,2.01658,2.01679,2.01658,2.01679,8932812.0
2008-08-13 08:53:00,2.01686,2.01735,2.01686,2.01735,16639542.0
2008-08-13 08:54:00,2.01767,2.01825,2.01767,2.01825,4304333.0
2008-08-13 08:55:00,2.01818,2.01823,2.01794,2.01794,23852537.0
2008-08-13 08:56:00,2.01779,2.01783,2.01738,2.01738,2618734.0
2008-08-13 08:57:00,2.0174,2.01772,2.0174,2.01772,16955126.0
2008-08-13 08:58:00,2.01772,2.01795,2.01772,2.01777,2130222.0
2008-08-13 08:59:00,2.01771,2.01772,2.01756,2.01756,9432431.0
2008-08-13 09:00:00,2.0176,2.0178,2.0176,2.01766,10622049.0
2008-08-13 09:01:00,2.01778,2.01784,2.01771,2.01784,2835449.0
2008-08-13 09:02:00,2.0179,2.01808,2.0179,2.01808,14808340.0
2008-08-13 09:03:00,2.01811,2.0183,2.0181,2.01829,2267005.0
2008-08-13 09:04:00,2.01841,2.01921,2.0184,2.01921,2509421.0
2008-08-13 09:05:00,2.01933,2.01955,2.01931,2.01955,8436555.0
2008-08-13 09:06:00,2.01974,2.02049,2.01974,2.02049,2481469.0
2008-08-13 09:07:00,2.0207,2.02102,2.0207,2.02092,31138478.0
2008-08-13 09:08:00,2.02077,2.02093,2.02058,2.02093,23994477.0
2008-08-13 09:09:00,2.02086,2.02086,2.0204,2.0204,9052681.0
2008-08-13 09:10:00,2.0203,2.02039,2.02015,2.0202,8079170.0
2008-08-13 09:11:00,2.02021,2.02021,2.02008,2.02009,17200566.0
2008-08-13 09:12:00,2.02009,2.02018,2.02002,2.02018,4408604.0
2008-08-13 09:13:00,2.02026,2.02047,2.02014,2.02047,7569998.0
2008-08-13 09:14:00,2.02047,2.02069,2.02037,2.02069,2391810.0
2008-08-13 09:15:00,2.02086,2.02103,2.02086,2.02103,7169840.0
2008-08-13 09:16:00,2.02121,2.0214,2.02121,2.0214,3720794.0
2008-08-13 09:17:00,2.0212,2.02123,2.0212,2.02123,540633.0
2008-08-13 09:18:00,2.02132,2.0215,2.02099,2.02122,18502071.0
2008-08-13 09:19:00,2.02124,2.02126,2.02091,2.02091,2281780.0
2008-08-13 09:20:00,2.02089,2.02089,2.02048,2.02048,4362469.0
2008-08-13 09:21:00,2.02055,2.02059,2.02022,2.02022,5454987.0
2008-08-13 09:22:00,2.02018,2.02018,2.01981,2.01981,13759397.0
2008-08-13 09:23:00,2.01963,2.01979,2.0195,2.01979,1055637.0
2008-08-13 09:24:00,2.01978,2.02013,2.01972,2.02013,8431916.0
2008-08-13 09:25:00,2.0203,2.02052,2.0203,2.02038,21768671.0
2008-08-13 09:26:00,2.02038,2.02057,2.02037,2.02047,4759286.0
2008-08-13 09:27:00,2.02048,2.02048,2.02029,2.02029,2992163.0
2008-08-13 09:28:00,2.02019,2.02058,2.0189,2.0205,1320472.0
2008-08-13 09:29:00,2.02042,2.02043,2.02029,2.02035,5891753.0
2008-08-13 09:30:00,2.02028,2.02075,2.02021,2.02075,9946184.0
2008-08-13 09:31:00,2.02091,2.02118,2.02091,2.02106,9159538.0
2008-08-13 09:32:00,2.02112,2.02121,2.0211,2.0211,12762355.0
2008-08-13 09:33:00,2.02097,2.02108,2.02085,2.02108,1532718.0
2008-08-13 09:34:00,2.0213,2.02167,2.0213,2.02167,2787831.0
2008-08-13 09:35:00,2.02177,2.02215,2.02177,2.02214,4255495.0
2008-08-13 09:36:00,2.02211,2.02211,2.02186,2.02193,11252490.0
2008-08-13 09:37:00,2.02205,2.0225,2.02205,2.02243,6906591.0
2008-08-13 09:38:00,2.0225,2.0225,2.0222,2.0222,5219603.0
2008-08-13 09:39:00,2.02208,2.02212,2.02195,2.02195,8946242.0
2008-08-13 09:40:00,2.02192,2.02213,2.02186,2.02213,6950630.0
2008-08-13 09:41:00,2.02228,2.02228,2.02174,2.02174,6386068.0
2008-08-13 09:42:00,2.02168,2.02168,2.02142,2.02142,2416873.0
2008-08-13 09:43:00,2.02151,2.02198,2.02151,2.02198,7035873.0
2008-08-13 09:44:00,2.02204,2.02211,2.02196,2.02211,14352613.0
2008-08-13 09:45:00,2.02201,2.02201,2.0216,2.0216,4900592.0
2008-08-13 09:46:00,2.02156,2.02176,2.02156,2.02173,4198728.0
2008-08-13 09:47:00,2.02173,2.02173,2.02163,2.0217,7465901.0
2008-08-13 09:48:00,2.02184,2.02234,2.02184,2.02222,9767864.0
2008-08-13 09:49:00,2.02224,2.02224,2.02168,2.02198,8842226.0
2008-08-13 09:50:00,2.02212,2.02226,2.02212,2.02216,16262088.0
2008-08-13 09:51:00,2.02215,2.02235,2.02215,2.02235,6782178.0
2008-08-13 09:52:00,2.02233,2.02269,2.02233,2.02254,10795601.0
2008-08-13 09:53:00,2.02241,2.02241,2.0219,2.0219,8076175.0
2008-08-13 09:54:00,2.0218,2.0218,2.02162,2.02168,6911067.0
2008-08-13 09:55:00,2.02143,2.0215,2.02088,2.02088,10729939.0
2008-08-13 09:56:00,2.02085,2.02123,2.02075,2.02123,2635305.0
2008-08-13 09:57:00,2.02128,2.02146,2.02125,2.02146,4862580.0
2008-08-13 09:58:00,2.02143,2.02227,2.02143,2.02224,7434599.0
2008-08-13 09:59:00,2.02219,2.02229,2.02208,2.02208,8942642.0
2008-08-13 10:00:00,2.02218,2.02218,2.0217,2.0217,4213649.0
2008-08-13 10:01:00,2.02167,2.02181,2.02153,2.0217,5071450.0
2008-08-13 10:02:00,2.02186,2.02201,2.02186,2.02201,10878809.0
2008-08-13 10:03:00,2.02185,2.02185,2.02123,2.02123,5283033.0
2008-08-13 10:04:00,2.02109,2.02109,2.02064,2.02064,6997696.0
2008-08-13 10:05:00,2.02053,2.02053,2.02009,2.02009,10673647.0
2008-08-13 10:06:00,2.02017,2.02024,2.02017,2.02022,2735045.0
2008-08-13 10:07:00,2.02026,2.02053,2.02026,2.02053,10299275.0
2008-08-13 10:08:00,2.02034,2.02061,2.02034,2.02059,7835811.0
2008-08-13 10:09:00,2.02048,2.02048,2.02025,2.02039,6937933.0
2008-08-13 10:10:00,2.02032,2.02066,2.02027,2.02066,4699219.0
2008-08-13 10:11:00,2.02076,2.02123,2.01985,2.02117,4289773.0
2008-08-13 10:12:00,2.0209,2.0209,2.02008,2.02008,6358600.0
2008-08-13 10:13:00,2.02004,2.02007,2.01954,2.01973,3945745.0
2008-08-13 10:14:00,2.01983,2.02006,2.01983,2.02006,6738766.0
2008-08-13 10:15:00,2.02013,2.02043,2.0201,2.02037,15334843.0
2008-08-13 10:16:00,2.02048,2.021,2.02048,2.02092,11100483.0
2008-08-13 10:17:00,2.021,2.02172,2.021,2.02172,11565009.0
2008-08-13 10:18:00,2.02187,2.0221,2.02173,2.0221,15955549.0
2008-08-13 10:19:00,2.02217,2.02228,2.02208,2.02211,4835928.0
2008-08-13 10:20:00,2.0219,2.0219,2.02167,2.02171,2018583.0
2008-08-13 10:21:00,2.02156,2.02164,2.02141,2.02141,9861832.0
2008-08-13 10:22:00,2.02132,2.02138,2.02119,2.02119,2762918.0
2008-08-13 10:23:00,2.0213,2.0213,2.02104,2.02104,3401709.0
2008-08-13 10:24:00,2.02109,2.02109,2.02088,2.02088,7472684.0
2008-08-13 10:25:00,2.02095,2.02106,2.02068,2.02106,3446515.0
2008-08-13 10:26:00,2.0212,2.02167,2.0212,2.02167,3468011.0
2008-08-13 10:27:00,2.02161,2.02161,2.02109,2.02114,3136661.0
2008-08-13 10:28:00,2.02124,2.02148,2.02124,2.02135,4967514.0
2008-08-13 10:29:00,2.02132,2.02134,2.02104,2.02111,6353865.0
2008-08-13 10:30:00,2.02099,2.02099,2.02024,2.02041,8080430.0
2008-08-13 10:31:00,2.02071,2.02118,2.02071,2.02118,9282153.0
2008-08-13 10:32:00,2.02116,2.02119,2.02106,2.02118,2029623.0
2008-08-13 10:33:00,2.02133,2.02161,2.0213,2.0216,4604586.0
2008-08-13 10:34:00,2.02171,2.02223,2.0217,2.02223,7364024.0
2008-08-13 10:35:00,2.02221,2.02237,2.0222,2.02227,2907851.0
2008-08-13 10:36:00,2.02227,2.02247,2.02227,2.02232,20866193.0
2008-08-13 10:37:00,2.02233,2.02233,2.02219,2.02219,9373957.0
2008-08-13 10:38:00,2.02224,2.02287,2.02224,2.02287,6403683.0
2008-08-13 10:39:00,2.023,2.02319,2.02294,2.02311,2061865.0
2008-08-13 10:40:00,2.02311,2.02333,2.02299,2.02299,6563043.0
2008-08-13 10:41:00,2.02317,2.02341,2.02317,2.02338,7850591.0
2008-08-13 10:42:00,2.02311,2.02311,2.02267,2.02284,4761790.0
2008-08-13 10:43:00,2.02296,2.02338,2.02296,2.02338,2933864.0
2008-08-13 10:44:00,2.02352,2.02362,2.02351,2.02358,5804980.0
2008-08-13 10:45:00,2.02352,2.02352,2.02275,2.02275,26137730.0
2008-08-13 10:46:00,2.02282,2.0229,2.02268,2.0229,8696291.0
2008-08-13 10:47:00,2.02298,2.02303,2.02278,2.02278,6233815.0
2008-08-13 10:48:00,2.02266,2.02266,2.02234,2.02242,3039183.0
2008-08-13 10:49:00,2.02237,2.02239,2.02214,2.0222,14081610.0
2008-08-13 10:50:00,2.02225,2.02257,2.02225,2.02257,6407861.0
2008-08-13 10:51:00,2.02265,2.02276,2.02265,2.0227,3238288.0
2008-08-13 10:52:00,2.02263,2.02285,2.02263,2.02272,14137936.0
2008-08-13 10:53:00,2.02271,2.0228,2.02264,2.0228,16869381.0
2008-08-13 10:54:00,2.02289,2.02321,2.02289,2.02313,15758675.0
2008-08-13 10:55:00,2.023,2.023,2.02238,2.02264,5130020.0
2008-08-13 10:56:00,2.02256,2.02285,2.02256,2.02265,6202912.0
2008-08-13 10:57:00,2.02281,2.02303,2.02281,2.02303,10493567.0
2008-08-13 10:58:00,2.02305,2.02305,2.02292,2.023,1221321.0
2008-08-13 10:59:00,2.02285,2.02285,2.02248,2.02248,21619254.0
2008-08-13 11:00:00,2.02241,2.02278,2.02241,2.02278,3805309.0
2008-08-13 11:01:00,2.02286,2.02318,2.02286,2.02313,8440738.0
2008-08-13 11:02:00,2.02306,2.02306,2.02275,2.02303,2728295.0
2008-08-13 11:03:00,2.0232,2.02368,2.0232,2.02368,2960339.0
2008-08-13 11:04:00,2.02369,2.02401,2.02369,2.02401,12744887.0
2008-08-13 11:05:00,2.02397,2.02405,2.02389,2.02389,3693625.0
2008-08-13 11:06:00,2.02399,2.02419,2.02383,2.02398,3502304.0
2008-08-13 11:07:00,2.02408,2.02431,2.02402,2.02431,4229828.0
2008-08-13 11:08:00,2.0244,2.02477,2.02435,2.02477,6574122.0
2008-08-13 11:09:00,2.02489,2.02489,2.02442,2.02443,21410970.0
2008-08-13 11:10:00,2.02427,2.02427,2.02406,2.02406,2907790.0
2008-08-13 11:11:00,2.02431,2.02472,2.02431,2.02472,2912047.0
2008-08-13 11:12:00,2.02474,2.02484,2.02442,2.02442,4150196.0
2008-08-13 11:13:00,2.02441,2.02441,2.0241,2.0241,15475804.0
2008-08-13 11:14:00,2.02404,2.02404,2.02363,2.02363,16128318.0
2008-08-13 11:15:00,2.02364,2.02364,2.02337,2.02337,5359678.0
2008-08-13 11:16:00,2.02335,2.02335,2.02285,2.02285,8429519.0
2008-08-13 11:17:00,2.02295,2.0232,2.02295,2.02311,12231528.0
2008-08-13 11:18:00,2.02316,2.02337,2.02316,2.02337,4244548.0
2008-08-13 11:19:00,2.02346,2.02358,2.02346,2.02358,2539498.0
2008-08-13 11:20:00,2.02363,2.02374,2.02355,2.02364,20876512.0
2008-08-13 11:21:00,2.02379,2.02396,2.02378,2.02378,3708407.0
2008-08-13 11:22:00,2.02368,2.02368,2.0233,2.0233,22524358.0
2008-08-13 11:23:00,2.02337,2.02371,2.02337,2.02365,4727801.0
2008-08-13 11:24:00,2.02383,2.02418,2.02383,2.02415,9664314.0
2008-08-13 11:25:00,2.0243,2.02433,2.0241,2.02433,6184491.0
2008-08-13 11:26:00,2.02425,2.02425,2.02343,2.02343,17364637.0
2008-08-13 11:27:00,2.02339,2.02347,2.02339,2.02347,5121957.0
2008-08-13 11:28:00,2.0234,2.0236,2.0234,2.02346,3134442.0
2008-08-13 11:29:00,2.02336,2.02336,2.02318,2.02324,3446177.0
2008-08-13 11:30:00,2.02325,2.02325,2.02241,2.02241,14088262.0
2008-08-13 11:31:00,2.02227,2.02227,2.02163,2.02168,8161594.0
2008-08-13 11:32:00,2.0216,2.0216,2.02062,2.02062,4591191.0
2008-08-13 11:33:00,2.02048,2.02048,2.0198,2.0198,9369580.0
2008-08-13 11:34:00,2.01963,2.01963,2.01895,2.01895,4015360.0
2008-08-13 11:35:00,2.01892,2.01892,2.01817,2.01817,5197359.0
2008-08-13 11:36:00,2.01802,2.01802,2.01747,2.01747,6165559.0
2008-08-13 11:37:00,2.01725,2.01727,2.0163,2.0163,4437330.0
2008-08-13 11:38:00,2.01625,2.01625,2.01536,2.01536,2056523.0
2008-08-13 11:39:00,2.01523,2.01523,2.01463,2.01483,5951175.0
2008-08-13 11:40:00,2.01476,2.01476,2.0145,2.0145,1359206.0
2008-08-13 11:41:00,2.01451,2.01451,2.01424,2.01424,6652064.0
2008-08-13 11:42:00,2.01418,2.01418,2.01383,2.01383,4222764.0
2008-08-13 11:43:00,2.01389,2.01389,2.01356,2.01358,10232901.0
2008-08-13 11:44:00,2.01354,2.01355,2.01299,2.01299,9446621.0
2008-08-13 11:45:00,2.01251,2.01274,2.0123,2.01231,9094416.0
2008-08-13 11:46:00,2.0122,2.0122,2.01141,2.01141,8201733.0
2008-08-13 11:47:00,2.01156,2.01156,2.01129,2.01129,4990405.0
2008-08-13 11:48:00,2.01122,2.01122,2.01087,2.01095,13091249.0
2008-08-13 11:49:00,2.01091,2.01091,2.01052,2.01063,2720610.0
2008-08-13 11:50:00,2.01051,2.01051,2.01014,2.01014,5670772.0
2008-08-13 11:51:00,2.0102,2.0102,2.00993,2.01001,3686851.0
2008-08-13 11:52:00,2.00997,2.00997,2.00947,2.00954,5363024.0
2008-08-13 11:53:00,2.00969,2.00988,2.0096,2.00988,10428684.0
2008-08-13 11:54:00,2.01001,2.01021,2.01001,2.01017,7844309.0
2008-08-13 11:55:00,2.01016,2.01049,2.01016,2.01049,6008684.0
2008-08-13 11:56:00,2.01043,2.01063,2.01043,2.01048,4017541.0
2008-08-13 11:57:00,2.01065,2.01097,2.01065,2.01073,29363185.0
2008-08-13 11:58:00,2.01067,2.01068,2.01005,2.01005,4822522.0
2008-08-13 11:59:00,2.01016,2.01044,2.01016,2.01032,20195365.0
2008-08-13 12:00:00,2.01032,2.01038,2.01007,2.01007,6189735.0
2008-08-13 12:01:00,2.00993,2.00996,2.00944,2.00944,30049134.0
2008-08-13 12:02:00,2.00945,2.00945,2.00915,2.00915,1397639.0
2008-08-13 12:03:00,2.00911,2.00912,2.00883,2.00883,2065197.0
2008-08-13 12:04:00,2.00879,2.00879,2.00831,2.00831,17444633.0
2008-08-13 12:05:00,2.00831,2.00873,2.00811,2.00873,3333830.0
2008-08-13 12:06:00,2.00878,2.00878,2.0079,2.0079,2078768.0
2008-08-13 12:07:00,2.00773,2.00849,2.00773,2.00849,4441132.0
2008-08-13 12:08:00,2.0085,2.00947,2.0085,2.00947,9138881.0
2008-08-13 12:09:00,2.00954,2.01034,2.00931,2.01034,7859660.0
2008-08-13 12:10:00,2.01062,2.01071,2.01034,2.01034,3362158.0
2008-08-13 12:11:00,2.01024,2.01024,2.00968,2.00968,16398453.0
2008-08-13 12:12:00,2.00953,2.0096,2.00938,2.00938,22528966.0
2008-08-13 12:13:00,2.00917,2.00944,2.00917,2.00923,5831918.0
2008-08-13 12:14:00,2.00931,2.00997,2.00927,2.00997,3551695.0
2008-08-13 12:15:00,2.01011,2.01053,2.01011,2.01012,12407303.0
2008-08-13 12:16:00,2.0102,2.0102,2.00992,2.00992,9779108.0
2008-08-13 12:17:00,2.00989,2.00989,2.00939,2.00959,13105678.0
2008-08-13 12:18:00,2.00951,2.00951,2.00927,2.00927,14751119.0
2008-08-13 12:19:00,2.00918,2.00918,2.00875,2.00875,21609532.0
2008-08-13 12:20:00,2.00856,2.00888,2.00854,2.00858,2658209.0
2008-08-13 12:21:00,2.00853,2.00853,2.00821,2.00821,2168191.0
2008-08-13 12:22:00,2.00817,2.00851,2.00817,2.00831,5913227.0
2008-08-13 12:23:00,2.00852,2.00893,2.00824,2.00824,14333706.0
2008-08-13 12:24:00,2.00823,2.00859,2.00823,2.00859,5659164.0
2008-08-13 12:25:00,2.00867,2.00891,2.00867,2.00891,5930923.0
2008-08-13 12:26:00,2.00879,2.00919,2.00879,2.00881,2196633.0
2008-08-13 12:27:00,2.00865,2.00871,2.00853,2.00866,9227607.0
2008-08-13 12:28:00,2.00859,2.00866,2.00841,2.00841,27512335.0
2008-08-13 12:29:00,2.00854,2.0092,2.00854,2.0092,3170769.0
2008-08-13 12:30:00,2.00908,2.00956,2.00908,2.00956,4204108.0
2008-08-13 12:31:00,2.00962,2.00984,2.00953,2.00984,16120651.0
2008-08-13 12:32:00,2.00992,2.01015,2.00971,2.00971,6054735.0
2008-08-13 12:33:00,2.00968,2.01001,2.00968,2.01001,5781294.0
2008-08-13 12:34:00,2.00998,2.01025,2.00997,2.01025,25823490.0
2008-08-13 12:35:00,2.01036,2.01036,2.00934,2.00934,5838947.0
2008-08-13 12:36:00,2.00941,2.00962,2.00932,2.00955,14415735.0
2008-08-13 12:37:00,2.00952,2.00952,2.00918,2.00918,13858034.0
2008-08-13 12:38:00,2.00914,2.00914,2.0087,2.0087,9793420.0
2008-08-13 12:39:00,2.00872,2.00872,2.00829,2.00829,6340868.0
2008-08-13 12:40:00,2.0083,2.0083,2.00788,2.00788,10085516.0
2008-08-13 12:41:00,2.00786,2.00786,2.00729,2.00729,3267435.0
2008-08-13 12:42:00,2.00757,2.00787,2.00757,2.00764,4474027.0
2008-08-13 12:43:00,2.00768,2.00784,2.00763,2.00784,7297272.0
2008-08-13 12:44:00,2.00786,2.00786,2.00708,2.00708,6169869.0
2008-08-13 12:45:00,2.00678,2.00682,2.00651,2.00651,7499786.0
2008-08-13 12:46:00,2.0062,2.00645,2.00598,2.00645,4470879.0
2008-08-13 12:47:00,2.00663,2.00728,2.00663,2.00719,31189971.0
2008-08-13 12:48:00,2.00727,2.00881,2.00727,2.00881,9287784.0
2008-08-13 12:49:00,2.0087,2.0088,2.00855,2.00855,8769171.0
2008-08-13 12:50:00,2.0085,2.0085,2.0083,2.00832,8990888.0
2008-08-13 12:51:00,2.00809,2.00809,2.00715,2.00715,7087090.0
2008-08-13 12:52:00,2.00701,2.00705,2.00678,2.00705,5567287.0
2008-08-13 12:53:00,2.00705,2.00705,2.00617,2.00617,8636925.0
2008-08-13 12:54:00,2.00649,2.00705,2.00649,2.00705,7553913.0
2008-08-13 12:55:00,2.00723,2.0077,2.00723,2.0077,10249570.0
2008-08-13 12:56:00,2.00774,2.00774,2.00725,2.00725,3143466.0
2008-08-13 12:57:00,2.00742,2.00769,2.00742,2.00748,8208717.0
2008-08-13 12:58:00,2.00716,2.00716,2.00648,2.00648,5937821.0
2008-08-13 12:59:00,2.00647,2.00655,2.00636,2.00636,11137945.0
2008-08-13 13:00:00,2.00629,2.00629,2.00583,2.00586,61603530.0
2008-08-13 13:01:00,2.00587,2.00587,2.00554,2.00554,4509723.0
2008-08-13 13:02:00,2.00559,2.00559,2.00505,2.00505,8499783.0
2008-08-13 13:03:00,2.00481,2.00481,2.00448,2.00448,4158029.0
2008-08-13 13:04:00,2.00461,2.00506,2.00461,2.00506,51430441.0
2008-08-13 13:05:00,2.0052,2.0052,2.0042,2.0042,2227422.0
2008-08-13 13:06:00,2.00405,2.00423,2.004,2.00423,27700385.0
2008-08-13 13:07:00,2.0045,2.00474,2.0044,2.0046,8502111.0
2008-08-13 13:08:00,2.0045,2.00473,2.00438,2.00473,4885101.0
2008-08-13 13:09:00,2.005,2.00518,2.005,2.00516,2126213.0
2008-08-13 13:10:00,2.00515,2.00515,2.00505,2.0051,6406631.0
2008-08-13 13:11:00,2.0051,2.00537,2.00508,2.00537,15542572.0
2008-08-13 13:12:00,2.00526,2.00526,2.00507,2.00509,584350.0
2008-08-13 13:13:00,2.00498,2.00502,2.00481,2.00502,6976454.0
2008-08-13 13:14:00,2.00522,2.00555,2.00522,2.00547,10083873.0
2008-08-13 13:15:00,2.00553,2.0057,2.00532,2.0057,10829030.0
2008-08-13 13:16:00,2.00576,2.00592,2.00576,2.00591,15719814.0
2008-08-13 13:17:00,2.00602,2.00622,2.00602,2.00621,9542653.0
2008-08-13 13:18:00,2.00623,2.00662,2.00623,2.00644,8471074.0
2008-08-13 13:19:00,2.00629,2.00629,2.00595,2.00598,3199860.0
2008-08-13 13:20:00,2.00601,2.00616,2.00601,2.00602,3980934.0
2008-08-13 13:21:00,2.00581,2.00593,2.00575,2.00593,9109858.0
2008-08-13 13:22:00,2.00595,2.00604,2.00581,2.00581,5215100.0
2008-08-13 13:23:00,2.00579,2.00594,2.00569,2.00594,12626737.0
2008-08-13 13:24:00,2.00592,2.00631,2.00592,2.00631,17754283.0
2008-08-13 13:25:00,2.00649,2.00681,2.00649,2.00681,12565459.0
2008-08-13 13:26:00,2.00688,2.00723,2.00688,2.00703,12396407.0
2008-08-13 13:27:00,2.00715,2.00745,2.00715,2.00742,8704564.0
2008-08-13 13:28:00,2.00739,2.00774,2.00722,2.00766,9361420.0
2008-08-13 13:29:00,2.00773,2.00778,2.00764,2.00778,13243754.0
2008-08-13 13:30:00,2.00784,2.00811,2.00779,2.00811,2339031.0
2008-08-13 13:31:00,2.008,2.00808,2.00782,2.00782,45915384.0
2008-08-13 13:32:00,2.00781,2.00781,2.00762,2.00762,6258411.0
2008-08-13 13:33:00,2.00764,2.00824,2.00764,2.00792,4941003.0
2008-08-13 13:34:00,2.00762,2.00762,2.00683,2.00686,3930468.0
2008-08-13 13:35:00,2.00673,2.00681,2.00646,2.00646,9671741.0
2008-08-13 13:36:00,2.00611,2.00642,2.00611,2.00625,2225512.0
2008-08-13 13:37:00,2.00592,2.00597,2.00559,2.00559,2038342.0
2008-08-13 13:38:00,2.00576,2.00601,2.00576,2.00582,3596993.0
2008-08-13 13:39:00,2.00606,2.00651,2.00606,2.00622,7068559.0
2008-08-13 13:40:00,2.00632,2.00632,2.00616,2.00628,19826139.0
2008-08-13 13:41:00,2.00629,2.00629,2.00598,2.00604,8571392.0
2008-08-13 13:42:00,2.00597,2.00604,2.00572,2.00583,19488485.0
2008-08-13 13:43:00,2.00572,2.00579,2.00562,2.00579,2909833.0
2008-08-13 13:44:00,2.00572,2.00601,2.00563,2.00563,5034132.0
2008-08-13 13:45:00,2.00564,2.0058,2.00564,2.00578,12073044.0
2008-08-13 13:46:00,2.00576,2.00584,2.00567,2.00567,9916908.0
2008-08-13 13:47:00,2.00546,2.00555,2.00542,2.00542,10614999.0
2008-08-13 13:48:00,2.00534,2.00547,2.00534,2.00546,9310200.0
2008-08-13 13:49:00,2.00517,2.00548,2.00517,2.00528,8832535.0
2008-08-13 13:50:00,2.00525,2.00536,2.00517,2.00536,5485953.0
2008-08-13 13:51:00,2.00519,2.00519,2.0047,2.00477,9182345.0
2008-08-13 13:52:00,2.005,2.00515,2.00491,2.00515,1653193.0
2008-08-13 13:53:00,2.00503,2.00537,2.00498,2.00501,8593555.0
2008-08-13 13:54:00,2.00502,2.00535,2.00502,2.00535,16815572.0
2008-08-13 13:55:00,2.00542,2.00577,2.00542,2.00577,12775325.0
2008-08-13 13:56:00,2.00561,2.00592,2.00561,2.00585,2555313.0
2008-08-13 13:57:00,2.006,2.00603,2.00588,2.00603,32791385.0
2008-08-13 13:58:00,2.00603,2.00603,2.00578,2.00584,39950710.0
2008-08-13 13:59:00,2.00583,2.00583,2.00559,2.00559,12274683.0
2008-08-13 14:00:00,2.00567,2.00603,2.00567,2.00603,2643084.0
2008-08-13 14:01:00,2.00616,2.00648,2.00616,2.00623,18401991.0
2008-08-13 14:02:00,2.00604,2.00604,2.00563,2.00563,12837517.0
2008-08-13 14:03:00,2.00547,2.00547,2.00498,2.00498,5067495.0
2008-08-13 14:04:00,2.00469,2.00488,2.00467,2.00488,7463670.0
2008-08-13 14:05:00,2.00502,2.0053,2.00502,2.0053,3884190.0
2008-08-13 14:06:00,2.00521,2.00521,2.00498,2.00518,8290641.0
2008-08-13 14:07:00,2.00518,2.0052,2.00484,2.0052,53473499.0
2008-08-13 14:08:00,2.0053,2.00592,2.0053,2.00592,14777369.0
2008-08-13 14:09:00,2.00594,2.00594,2.00569,2.00569,7568865.0
2008-08-13 14:10:00,2.00559,2.00559,2.00531,2.00546,4917382.0
2008-08-13 14:11:00,2.00528,2.00547,2.00519,2.00519,7066296.0
2008-08-13 14:12:00,2.00518,2.0053,2.00507,2.00507,12822446.0
2008-08-13 14:13:00,2.00483,2.00483,2.00415,2.00423,12217907.0
2008-08-13 14:14:00,2.00415,2.00415,2.00393,2.00393,4702881.0
2008-08-13 14:15:00,2.00394,2.00399,2.00376,2.00376,8640598.0
2008-08-13 14:16:00,2.0037,2.00376,2.00351,2.00351,14146608.0
2008-08-13 14:17:00,2.00352,2.00354,2.00295,2.00295,10431776.0
2008-08-13 14:18:00,2.00325,2.00362,2.0031,2.00362,6807915.0
2008-08-13 14:19:00,2.00355,2.00379,2.00353,2.00379,1889622.0
2008-08-13 14:20:00,2.00379,2.00414,2.00371,2.00414,6888426.0
2008-08-13 14:21:00,2.00423,2.0043,2.00409,2.00421,20345434.0
2008-08-13 14:22:00,2.00408,2.00408,2.0037,2.0039,24808386.0
2008-08-13 14:23:00,2.00396,2.00396,2.00364,2.00364,10262821.0
2008-08-13 14:24:00,2.00339,2.00339,2.00296,2.00296,18557628.0
2008-08-13 14:25:00,2.00307,2.00389,2.00307,2.00372,6690309.0
2008-08-13 14:26:00,2.0043,2.00447,2.0043,2.00442,3032037.0
2008-08-13 14:27:00,2.00445,2.00471,2.00444,2.00444,3142382.0
2008-08-13 14:28:00,2.00491,2.00523,2.00491,2.00519,12516945.0
2008-08-13 14:29:00,2.00511,2.00511,2.00381,2.00381,9972187.0
2008-08-13 14:30:00,2.00366,2.00422,2.00366,2.00422,12519517.0
2008-08-13 14:31:00,2.0044,2.00463,2.0044,2.00444,8560873.0
2008-08-13 14:32:00,2.00446,2.00451,2.00429,2.00443,14078239.0
2008-08-13 14:33:00,2.0045,2.00502,2.00444,2.00498,4865212.0
2008-08-13 14:34:00,2.00499,2.00522,2.00483,2.00511,7497694.0
2008-08-13 14:35:00,2.00505,2.00505,2.00437,2.00437,3910242.0
2008-08-13 14:36:00,2.00445,2.00468,2.00445,2.00458,3631954.0
2008-08-13 14:37:00,2.00451,2.00451,2.00419,2.00449,3326150.0
2008-08-13 14:38:00,2.00447,2.00463,2.00421,2.00421,16260223.0
2008-08-13 14:39:00,2.00418,2.00462,2.00415,2.00415,3866523.0
2008-08-13 14:40:00,2.00401,2.00489,2.00401,2.00481,2680437.0
2008-08-13 14:41:00,2.00485,2.00489,2.00478,2.0048,3652303.0
2008-08-13 14:42:00,2.00481,2.00527,2.00481,2.00523,1881909.0
2008-08-13 14:43:00,2.00513,2.00513,2.00479,2.00487,14431040.0
2008-08-13 14:44:00,2.00488,2.00531,2.00481,2.00531,5205950.0
2008-08-13 14:45:00,2.00531,2.00531,2.00503,2.00503,43425473.0
2008-08-13 14:46:00,2.00497,2.00497,2.0044,2.0044,3737213.0
2008-08-13 14:47:00,2.00443,2.00471,2.00443,2.00471,6842543.0
2008-08-13 14:48:00,2.00468,2.00468,2.00379,2.00382,30697840.0
2008-08-13 14:49:00,2.00374,2.00393,2.00358,2.00358,4610928.0
2008-08-13 14:50:00,2.00331,2.00331,2.00287,2.00287,31653164.0
2008-08-13 14:51:00,2.00283,2.00283,2.00253,2.00253,2943934.0
2008-08-13 14:52:00,2.0025,2.0025,2.0021,2.00234,9760345.0
2008-08-13 14:53:00,2.0022,2.00269,2.00212,2.00269,5326838.0
2008-08-13 14:54:00,2.00272,2.00286,2.0027,2.00285,6603564.0
2008-08-13 14:55:00,2.00277,2.00301,2.00277,2.00292,4129330.0
2008-08-13 14:56:00,2.00297,2.00325,2.00297,2.00312,5303800.0
2008-08-13 14:57:00,2.00321,2.00359,2.00321,2.00357,5522973.0
2008-08-13 14:58:00,2.00341,2.00341,2.00258,2.00258,13834721.0
2008-08-13 14:59:00,2.00271,2.00296,2.00271,2.00287,5400903.0
2008-08-13 15:00:00,2.00284,2.00292,2.00264,2.00264,2331163.0
2008-08-13 15:01:00,2.00231,2.00239,2.00212,2.00239,7284091.0
2008-08-13 15:02:00,2.0019,2.00273,2.0019,2.0025,4927426.0
2008-08-13 15:03:00,2.00226,2.00226,2.00168,2.00168,5439232.0
2008-08-13 15:04:00,2.00178,2.00178,2.00166,2.00168,5178115.0
2008-08-13 15:05:00,2.00155,2.00166,2.00131,2.00149,4674933.0
2008-08-13 15:06:00,2.00141,2.00141,2.00083,2.00083,2997470.0
2008-08-13 15:07:00,2.00066,2.00073,2.0005,2.00069,14467275.0
2008-08-13 15:08:00,2.00081,2.00127,2.00081,2.00127,6326127.0
2008-08-13 15:09:00,2.00117,2.00117,2.00088,2.00094,3254943.0
2008-08-13 15:10:00,2.00075,2.00126,2.00075,2.00113,9589598.0
2008-08-13 15:11:00,2.00092,2.00092,2.00064,2.00064,2987221.0
2008-08-13 15:12:00,2.00064,2.0013,2.00057,2.0013,10621623.0
2008-08-13 15:13:00,2.00144,2.00165,2.0014,2.00165,4666125.0
2008-08-13 15:14:00,2.00177,2.0018,2.00163,2.00163,12378244.0
2008-08-13 15:15:00,2.0015,2.0015,2.00123,2.00133,9702925.0
2008-08-13 15:16:00,2.00155,2.00191,2.00155,2.00191,6013589.0
2008-08-13 15:17:00,2.00185,2.00185,2.00169,2.00169,12342271.0
2008-08-13 15:18:00,2.00154,2.00154,2.00117,2.00117,10245455.0
2008-08-13 15:19:00,2.00093,2.001,2.00059,2.00059,2496097.0
2008-08-13 15:20:00,2.00061,2.00061,2.00054,2.00054,3338711.0
2008-08-13 15:21:00,2.0004,2.0004,1.99998,1.99998,4187413.0
2008-08-13 15:22:00,1.99971,1.99971,1.9995,1.9995,8435851.0
2008-08-13 15:23:00,1.9996,2.00015,1.9996,2.00015,17624184.0
2008-08-13 15:24:00,2.00025,2.00025,1.99845,1.99978,8540863.0
2008-08-13 15:25:00,1.99958,1.99958,1.99918,1.99935,11462811.0
2008-08-13 15:26:00,1.99948,1.99984,1.9994,1.99946,4444764.0
2008-08-13 15:27:00,1.99948,1.99954,1.99937,1.9995,4141508.0
2008-08-13 15:28:00,1.99967,1.99972,1.99919,1.99923,5859838.0
2008-08-13 15:29:00,1.99901,1.99901,1.99862,1.99883,17156798.0
2008-08-13 15:30:00,1.99909,1.99926,1.99878,1.99878,3014927.0
2008-08-13 15:31:00,1.99872,1.99872,1.99842,1.99842,11851235.0
2008-08-13 15:32:00,1.99851,1.99851,1.99839,1.99841,6647108.0
2008-08-13 15:33:00,1.99829,1.99829,1.99799,1.99819,6636427.0
2008-08-13 15:34:00,1.99831,1.99851,1.9982,1.99825,14992557.0
2008-08-13 15:35:00,1.99795,1.99812,1.99788,1.99812,4208096.0
2008-08-13 15:36:00,1.99825,1.99863,1.99812,1.99863,11536725.0
2008-08-13 15:37:00,1.99877,1.99885,1.99861,1.99885,11106959.0
2008-08-13 15:38:00,1.99881,1.99881,1.99828,1.99828,8012260.0
2008-08-13 15:39:00,1.99845,1.99868,1.99845,1.99845,14780607.0
2008-08-13 15:40:00,1.99826,1.99826,1.99776,1.99809,5639723.0
2008-08-13 15:41:00,1.99817,1.99863,1.99817,1.99863,2911534.0
2008-08-13 15:42:00,1.99848,1.99848,1.99815,1.99825,13516519.0
2008-08-13 15:43:00,1.99822,1.99859,1.99822,1.99832,12836048.0
2008-08-13 15:44:00,1.99849,1.99849,1.99828,1.99837,25194388.0
2008-08-13 15:45:00,1.99823,1.99823,1.99779,1.99779,6256830.0
2008-08-13 15:46:00,1.99766,1.99766,1.99714,1.99764,7109855.0
2008-08-13 15:47:00,1.9974,1.99787,1.9974,1.99787,5151044.0
2008-08-13 15:48:00,1.99773,1.99773,1.9976,1.9976,3478433.0
2008-08-13 15:49:00,1.99756,1.99775,1.99738,1.99738,4367179.0
2008-08-13 15:50:00,1.99741,1.99765,1.99741,1.99751,3573574.0
2008-08-13 15:51:00,1.99758,1.99801,1.99758,1.99792,5217060.0
2008-08-13 15:52:00,1.998,1.99853,1.998,1.99845,8531943.0
2008-08-13 15:53:00,1.99849,1.99887,1.99849,1.9987,2973058.0
2008-08-13 15:54:00,1.99857,1.99884,1.99852,1.99877,6500379.0
2008-08-13 15:55:00,1.99893,1.99893,1.99876,1.99879,18205066.0
2008-08-13 15:56:00,1.99881,1.99881,1.99815,1.9983,3339649.0
2008-08-13 15:57:00,1.99827,1.99929,1.99827,1.99929,2538116.0
2008-08-13 15:58:00,1.99914,1.99943,1.99906,1.99943,13770993.0
2008-08-13 15:59:00,1.9994,1.99943,1.999,1.999,2589782.0
2008-08-13 16:00:00,1.99895,1.99895,1.99849,1.99867,22424219.0
2008-08-13 16:01:00,1.99873,1.9989,1.99869,1.99883,2749467.0
2008-08-13 16:02:00,1.999,1.99939,1.999,1.99921,4026030.0
2008-08-13 16:03:00,1.99916,1.99932,1.99909,1.99909,16076825.0
2008-08-13 16:04:00,1.99919,1.99944,1.9989,1.9989,2587623.0
2008-08-13 16:05:00,1.99886,1.99886,1.99832,1.99845,8786837.0
2008-08-13 16:06:00,1.99847,1.99858,1.99847,1.99854,3131961.0
2008-08-13 16:07:00,1.99865,1.99904,1.99865,1.99873,2931753.0
2008-08-13 16:08:00,1.9984,1.9984,1.99809,1.9981,3840958.0
2008-08-13 16:09:00,1.99818,1.99824,1.99814,1.99814,5951767.0
2008-08-13 16:10:00,1.9981,1.9981,1.99771,1.99782,3317422.0
2008-08-13 16:11:00,1.99787,1.99852,1.99787,1.99852,8613554.0
2008-08-13 16:12:00,1.9987,1.9987,1.99749,1.99757,13407912.0
2008-08-13 16:13:00,1.99753,1.99753,1.99721,1.99725,4859787.0
2008-08-13 16:14:00,1.99721,1.99721,1.997,1.997,1990167.0
2008-08-13 16:15:00,1.99691,1.99692,1.99669,1.99669,1646378.0
2008-08-13 16:16:00,1.99663,1.99663,1.99631,1.99638,17927321.0
2008-08-13 16:17:00,1.99631,1.99631,1.99582,1.99582,3051353.0
2008-08-13 16:18:00,1.99576,1.99579,1.99551,1.99551,2767066.0
2008-08-13 16:19:00,1.99542,1.99542,1.99521,1.99521,14870968.0
2008-08-13 16:20:00,1.9953,1.99589,1.99529,1.99589,9582765.0
2008-08-13 16:21:00,1.99597,1.99612,1.99595,1.99598,6135581.0
2008-08-13 16:22:00,1.99593,1.99593,1.99568,1.99577,17906357.0
2008-08-13 16:23:00,1.9957,1.9958,1.99555,1.99557,6577089.0
2008-08-13 16:24:00,1.99569,1.99574,1.99548,1.99574,5057018.0
2008-08-13 16:25:00,1.99604,1.99638,1.99604,1.99637,11148086.0
2008-08-13 16:26:00,1.99649,1.99698,1.99648,1.99698,1366314.0
2008-08-13 16:27:00,1.99708,1.9973,1.99708,1.99725,6939035.0
2008-08-13 16:28:00,1.99737,1.99761,1.99735,1.99735,11719296.0
2008-08-13 16:29:00,1.99707,1.99711,1.99676,1.99676,4194351.0
2008-08-13 16:30:00,1.99681,1.99692,1.99664,1.99664,1578716.0
2008-08-13 16:31:00,1.99655,1.99664,1.99637,1.99664,6543222.0
2008-08-13 16:32:00,1.99667,1.99693,1.99667,1.99693,6585951.0
2008-08-13 16:33:00,1.99702,1.99711,1.99684,1.99684,13272886.0
2008-08-13 16:34:00,1.99674,1.99674,1.99648,1.99648,23176846.0
2008-08-13 16:35:00,1.99638,1.99638,1.99555,1.99555,4790709.0
2008-08-13 16:36:00,1.99558,1.99585,1.99553,1.99553,11471262.0
2008-08-13 16:37:00,1.99552,1.99606,1.99552,1.99606,24660342.0
2008-08-13 16:38:00,1.99629,1.99649,1.99628,1.99648,8986516.0
2008-08-13 16:39:00,1.99627,1.9963,1.99597,1.99597,3006040.0
2008-08-13 16:40:00,1.99599,1.99599,1.99554,1.99568,24748860.0
2008-08-13 16:41:00,1.9956,1.9956,1.99512,1.99524,3816047.0
2008-08-13 16:42:00,1.99525,1.99525,1.99497,1.99504,9234016.0
2008-08-13 16:43:00,1.99497,1.99497,1.99454,1.99454,4600556.0
2008-08-13 16:44:00,1.99456,1.99457,1.99431,1.99431,12003223.0
2008-08-13 16:45:00,1.99412,1.99426,1.994,1.994,8259667.0
2008-08-13 16:46:00,1.99381,1.99392,1.99369,1.99369,4350703.0
2008-08-13 16:47:00,1.99354,1.99362,1.99317,1.99328,10520780.0
2008-08-13 16:48:00,1.99323,1.99323,1.99275,1.99275,16369458.0
2008-08-13 16:49:00,1.99284,1.99284,1.99253,1.99253,3664872.0
2008-08-13 16:50:00,1.99251,1.99251,1.99215,1.99215,9075777.0
2008-08-13 16:51:00,1.99204,1.99209,1.99186,1.99192,4733559.0
2008-08-13 16:52:00,1.99188,1.99188,1.99141,1.99141,12387104.0
2008-08-13 16:53:00,1.99143,1.99143,1.9912,1.9912,2945175.0
2008-08-13 16:54:00,1.99116,1.99116,1.99084,1.99084,2683236.0
2008-08-13 16:55:00,1.99078,1.99078,1.99055,1.99055,3874956.0
2008-08-13 16:56:00,1.99043,1.99043,1.99003,1.99028,12742495.0
2008-08-13 16:57:00,1.99037,1.99075,1.99037,1.99075,3542648.0
2008-08-13 16:58:00,1.99076,1.99121,1.99076,1.99121,7488979.0
2008-08-13 16:59:00,1.99123,1.99133,1.99082,1.99082,1139400.0
2008-08-13 17:00:00,1.99052,1.99052,1.99002,1.99002,7634775.0
2008-08-13 17:01:00,1.98997,1.99031,1.98997,1.99031,949604.0
2008-08-13 17:02:00,1.9902,1.99039,1.99006,1.99029,3719899.0
2008-08-13 17:03:00,1.99044,1.99061,1.99044,1.99051,5039272.0
2008-08-13 17:04:00,1.99037,1.99037,1.98976,1.98976,4598824.0
2008-08-13 17:05:00,1.98982,1.99036,1.98982,1.99036,7253697.0
2008-08-13 17:06:00,1.99041,1.9905,1.99022,1.9905,7597635.0
2008-08-13 17:07:00,1.9907,1.99131,1.98966,1.99131,4099756.0
2008-08-13 17:08:00,1.99153,1.99153,1.99109,1.99109,7068064.0
2008-08-13 17:09:00,1.99097,1.99097,1.99076,1.99083,3542405.0
2008-08-13 17:10:00,1.99079,1.99119,1.99079,1.99119,8230537.0
2008-08-13 17:11:00,1.99133,1.99142,1.99112,1.99142,4220802.0
2008-08-13 17:12:00,1.99146,1.99228,1.99146,1.9919,5628433.0
2008-08-13 17:13:00,1.99191,1.99211,1.99175,1.99211,4060503.0
2008-08-13 17:14:00,1.99224,1.99242,1.99212,1.99212,21164719.0
2008-08-13 17:15:00,1.99197,1.99201,1.99173,1.99179,3060863.0
2008-08-13 17:16:00,1.99176,1.99176,1.99116,1.99135,211139400.0
2008-08-13 17:17:00,1.99131,1.99131,1.99112,1.99118,13995394.0
2008-08-13 17:18:00,1.991,1.991,1.99057,1.99057,4313324.0
2008-08-13 17:19:00,1.99042,1.99046,1.99027,1.99046,9906033.0
2008-08-13 17:20:00,1.99043,1.99043,1.98988,1.99,6147904.0
2008-08-13 17:21:00,1.98979,1.98979,1.98949,1.98963,6774104.0
2008-08-13 17:22:00,1.9898,1.98981,1.98946,1.98946,10834867.0
2008-08-13 17:23:00,1.98947,1.98961,1.9893,1.98961,42871143.0
2008-08-13 17:24:00,1.98955,1.98955,1.98935,1.98954,4465317.0
2008-08-13 17:25:00,1.98959,1.98978,1.98943,1.98978,5475986.0
2008-08-13 17:26:00,1.98994,1.99002,1.98976,1.98998,6140356.0
2008-08-13 17:27:00,1.98981,1.98981,1.98904,1.98904,11358973.0
2008-08-13 17:28:00,1.98884,1.98899,1.9886,1.9889,9348117.0
2008-08-13 17:29:00,1.98901,1.98904,1.98865,1.98904,6970895.0
2008-08-13 17:30:00,1.989,1.98907,1.9889,1.9889,17899887.0
2008-08-13 17:31:00,1.98893,1.98914,1.98885,1.98906,17975115.0
2008-08-13 17:32:00,1.98907,1.98907,1.98899,1.98904,2365970.0
2008-08-13 17:33:00,1.98912,1.9892,1.9888,1.98919,7200434.0
2008-08-13 17:34:00,1.98921,1.98942,1.98921,1.9893,7463203.0
2008-08-13 17:35:00,1.98932,1.98937,1.98897,1.98897,3368459.0
2008-08-13 17:36:00,1.98912,1.98963,1.98912,1.98963,25996452.0
2008-08-13 17:37:00,1.98964,1.98999,1.98964,1.98967,8729864.0
2008-08-13 17:38:00,1.98969,1.98975,1.98911,1.98911,29379803.0
2008-08-13 17:39:00,1.98864,1.98878,1.98864,1.98867,5179990.0
2008-08-13 17:40:00,1.98857,1.98939,1.98857,1.98939,14534367.0
2008-08-13 17:41:00,1.98952,1.98953,1.98943,1.98947,2383823.0
2008-08-13 17:42:00,1.98949,1.98963,1.98923,1.98951,3830930.0
2008-08-13 17:43:00,1.98943,1.98959,1.98927,1.98927,1988057.0
2008-08-13 17:44:00,1.98939,1.98948,1.98939,1.98942,13247435.0
2008-08-13 17:45:00,1.98936,1.9894,1.98915,1.98925,6932880.0
2008-08-13 17:46:00,1.9892,1.98934,1.98905,1.9893,25963531.0
2008-08-13 17:47:00,1.98952,1.98956,1.98945,1.98945,11798450.0
2008-08-13 17:48:00,1.98948,1.98949,1.98939,1.98943,3017164.0
2008-08-13 17:49:00,1.9895,1.9897,1.98939,1.98939,6014807.0
2008-08-13 17:50:00,1.98938,1.98961,1.98938,1.98961,7753213.0
2008-08-13 17:51:00,1.98974,1.99015,1.98974,1.98986,5218845.0
2008-08-13 17:52:00,1.99009,1.99029,1.99009,1.99014,11621280.0
2008-08-13 17:53:00,1.99019,1.9903,1.99019,1.99023,6505787.0
2008-08-13 17:54:00,1.99019,1.9902,1.99008,1.99013,2539214.0
2008-08-13 17:55:00,1.99005,1.99005,1.98954,1.98962,8781224.0
2008-08-13 17:56:00,1.98978,1.98987,1.98954,1.98954,3645525.0
2008-08-13 17:57:00,1.98995,1.99016,1.98993,1.99007,39190491.0
2008-08-13 17:58:00,1.99023,1.99066,1.99023,1.99052,23168550.0
2008-08-13 17:59:00,1.99049,1.99052,1.99027,1.99052,4276727.0
2008-08-13 18:00:00,1.99034,1.99063,1.99034,1.99063,5562464.0
2008-08-13 18:01:00,1.9904,1.99076,1.99036,1.99076,5399863.0
2008-08-13 18:02:00,1.99091,1.99109,1.99084,1.99109,9570687.0
2008-08-13 18:03:00,1.99085,1.99131,1.99085,1.99125,3054335.0
2008-08-13 18:04:00,1.99127,1.99149,1.99127,1.99149,6370082.0
2008-08-13 18:05:00,1.99155,1.99209,1.99155,1.99208,21579547.0
2008-08-13 18:06:00,1.99216,1.99219,1.9919,1.9919,8405505.0
2008-08-13 18:07:00,1.99198,1.99222,1.99198,1.99219,22525333.0
2008-08-13 18:08:00,1.99224,1.99264,1.99224,1.99264,8605246.0
2008-08-13 18:09:00,1.9925,1.9925,1.99209,1.99209,10920221.0
2008-08-13 18:10:00,1.99218,1.99237,1.99218,1.99224,36948472.0
2008-08-13 18:11:00,1.99226,1.99226,1.99156,1.99156,9844849.0
2008-08-13 18:12:00,1.99115,1.99185,1.99115,1.99185,7865067.0
2008-08-13 18:13:00,1.99195,1.99219,1.9919,1.992,3692575.0
2008-08-13 18:14:00,1.99186,1.99192,1.99177,1.99192,919373.0
2008-08-13 18:15:00,1.99193,1.99193,1.99157,1.99157,2984854.0
2008-08-13 18:16:00,1.99152,1.99154,1.99143,1.99151,6725797.0
2008-08-13 18:17:00,1.99155,1.99169,1.99145,1.99145,8547720.0
2008-08-13 18:18:00,1.9914,1.99181,1.9914,1.99181,6020168.0
2008-08-13 18:19:00,1.99187,1.99187,1.99156,1.99184,18844268.0
2008-08-13 18:20:00,1.99171,1.99171,1.99141,1.99141,3375320.0
2008-08-13 18:21:00,1.99158,1.99184,1.99158,1.99184,1451510.0
2008-08-13 18:22:00,1.99194,1.99229,1.99194,1.99226,2342707.0
2008-08-13 18:23:00,1.9921,1.9921,1.99163,1.99163,4482544.0
2008-08-13 18:24:00,1.99143,1.99164,1.99129,1.99164,3727478.0
2008-08-13 18:25:00,1.99161,1.99186,1.99161,1.99173,17980486.0
2008-08-13 18:26:00,1.99172,1.99238,1.99172,1.99238,12072032.0
2008-08-13 18:27:00,1.99237,1.99237,1.99196,1.99196,2439935.0
2008-08-13 18:28:00,1.99191,1.99194,1.99173,1.9919,20168287.0
2008-08-13 18:29:00,1.99188,1.99188,1.99174,1.99174,2875282.0
2008-08-13 18:30:00,1.99167,1.99181,1.99157,1.99157,2614858.0
2008-08-13 18:31:00,1.99143,1.99156,1.99129,1.99129,10115062.0
2008-08-13 18:32:00,1.99128,1.99128,1.99087,1.99087,11893416.0
2008-08-13 18:33:00,1.99081,1.99098,1.99081,1.99097,4241560.0
2008-08-13 18:34:00,1.99103,1.99122,1.991,1.99122,4774687.0
2008-08-13 18:35:00,1.99122,1.99122,1.99109,1.99113,31288393.0
2008-08-13 18:36:00,1.9911,1.99115,1.99097,1.99109,4041083.0
2008-08-13 18:37:00,1.9912,1.99144,1.99118,1.99144,13148134.0
2008-08-13 18:38:00,1.99151,1.99158,1.99136,1.99153,14768966.0
2008-08-13 18:39:00,1.99151,1.99151,1.99129,1.99129,5634160.0
2008-08-13 18:40:00,1.99128,1.99153,1.99128,1.99153,30754276.0
2008-08-13 18:41:00,1.99152,1.99152,1.99137,1.99145,1409182.0
2008-08-13 18:42:00,1.99134,1.99143,1.99116,1.99125,16911260.0
2008-08-13 18:43:00,1.99107,1.99117,1.99076,1.99076,9985832.0
2008-08-13 18:44:00,1.99072,1.99085,1.99061,1.99061,3249977.0
2008-08-13 18:45:00,1.99054,1.99055,1.9903,1.99055,2863262.0
2008-08-13 18:46:00,1.99058,1.99065,1.99054,1.99054,1799375.0
2008-08-13 18:47:00,1.9904,1.99055,1.99039,1.99045,7148617.0
2008-08-13 18:48:00,1.99042,1.99071,1.99029,1.99071,5907940.0
2008-08-13 18:49:00,1.99074,1.99086,1.99049,1.99063,6634781.0
2008-08-13 18:50:00,1.99064,1.99092,1.99064,1.99092,2012694.0
2008-08-13 18:51:00,1.99102,1.99123,1.99079,1.99112,8159113.0
2008-08-13 18:52:00,1.99106,1.99123,1.99106,1.99123,3620889.0
2008-08-13 18:53:00,1.99127,1.99127,1.99098,1.99098,10576785.0
2008-08-13 18:54:00,1.9912,1.99164,1.9912,1.99164,5514015.0
2008-08-13 18:55:00,1.99167,1.99167,1.99137,1.99143,6976300.0
2008-08-13 18:56:00,1.99142,1.99153,1.99134,1.99134,8822993.0
2008-08-13 18:57:00,1.99139,1.9915,1.99124,1.99124,5313987.0
2008-08-13 18:58:00,1.9912,1.99244,1.99005,1.99244,1105257.0
2008-08-13 18:59:00,1.99238,1.99238,1.99167,1.99172,11322856.0
2008-08-13 19:00:00,1.992,1.99204,1.99187,1.99193,13380856.0
2008-08-13 19:01:00,1.99182,1.99189,1.99167,1.99175,1952652.0
2008-08-13 19:02:00,1.9918,1.99197,1.99177,1.99177,4599679.0
2008-08-13 19:03:00,1.99161,1.99161,1.9913,1.9913,10494082.0
2008-08-13 19:04:00,1.99107,1.99107,1.99081,1.99084,17280875.0
2008-08-13 19:05:00,1.99077,1.99099,1.99072,1.99072,16414245.0
2008-08-13 19:06:00,1.99062,1.99066,1.99051,1.99062,4774062.0
2008-08-13 19:07:00,1.99072,1.99087,1.99065,1.99065,5370743.0
2008-08-13 19:08:00,1.99063,1.99083,1.9904,1.99083,10127159.0
2008-08-13 19:09:00,1.99091,1.99098,1.9908,1.9908,4954199.0
2008-08-13 19:10:00,1.99065,1.99065,1.99018,1.99051,2777555.0
2008-08-13 19:11:00,1.99059,1.99067,1.99053,1.99063,9313602.0
2008-08-13 19:12:00,1.99049,1.99049,1.98999,1.98999,9630211.0
2008-08-13 19:13:00,1.98968,1.98968,1.98932,1.98935,5931710.0
2008-08-13 19:14:00,1.98933,1.9898,1.98932,1.9898,6574487.0
2008-08-13 19:15:00,1.98988,1.99,1.98976,1.98981,9008380.0
2008-08-13 19:16:00,1.98982,1.98991,1.98977,1.98991,2947309.0
2008-08-13 19:17:00,1.98986,1.98987,1.98939,1.98957,5251169.0
2008-08-13 19:18:00,1.98971,1.98987,1.98971,1.98972,2894716.0
2008-08-13 19:19:00,1.98964,1.98967,1.98937,1.9895,4053610.0
2008-08-13 19:20:00,1.98966,1.98973,1.98942,1.98955,6711876.0
2008-08-13 19:21:00,1.98961,1.99019,1.98961,1.99019,4409199.0
2008-08-13 19:22:00,1.99027,1.99034,1.99009,1.99033,11172022.0
2008-08-13 19:23:00,1.99033,1.99041,1.99027,1.99041,7999708.0
2008-08-13 19:24:00,1.99052,1.99077,1.99052,1.99077,5653482.0
2008-08-13 19:25:00,1.99092,1.99116,1.99092,1.99116,8380599.0
2008-08-13 19:26:00,1.99131,1.9916,1.99131,1.9915,6269069.0
2008-08-13 19:27:00,1.99156,1.99166,1.99134,1.99134,6052012.0
2008-08-13 19:28:00,1.99137,1.99149,1.99126,1.99133,14901302.0
2008-08-13 19:29:00,1.99126,1.99136,1.99114,1.99132,3813822.0
2008-08-13 19:30:00,1.99128,1.99128,1.99059,1.99087,16860906.0
2008-08-13 19:31:00,1.99072,1.99077,1.99062,1.99075,6585953.0
2008-08-13 19:32:00,1.9908,1.9909,1.99063,1.99086,6599447.0
2008-08-13 19:33:00,1.99064,1.99064,1.9903,1.99036,5378654.0
2008-08-13 19:34:00,1.9903,1.9903,1.99,1.99,7751677.0
2008-08-13 19:35:00,1.98987,1.98987,1.98923,1.9894,3092378.0
2008-08-13 19:36:00,1.98936,1.98943,1.98918,1.98923,2779061.0
2008-08-13 19:37:00,1.98934,1.99002,1.98934,1.98959,8349534.0
2008-08-13 19:38:00,1.98956,1.99001,1.98956,1.99001,3981925.0
2008-08-13 19:39:00,1.99001,1.99028,1.99001,1.99019,8192033.0
2008-08-13 19:40:00,1.99005,1.99013,1.98978,1.99013,6293908.0
2008-08-13 19:41:00,1.99013,1.99042,1.99013,1.9904,18027254.0
2008-08-13 19:42:00,1.99037,1.99043,1.99033,1.99033,4089737.0
2008-08-13 19:43:00,1.99049,1.99059,1.99032,1.99041,6816767.0
2008-08-13 19:44:00,1.99029,1.99029,1.99022,1.99023,9592499.0
2008-08-13 19:45:00,1.99032,1.99088,1.99032,1.99044,7113502.0
2008-08-13 19:46:00,1.99044,1.99044,1.98992,1.98992,3317341.0
2008-08-13 19:47:00,1.98989,1.98989,1.98971,1.98971,3717184.0
2008-08-13 19:48:00,1.98977,1.98988,1.98958,1.98988,2098645.0
2008-08-13 19:49:00,1.98994,1.99009,1.9899,1.99009,1638875.0
2008-08-13 19:50:00,1.99006,1.99006,1.98973,1.98975,5740760.0
2008-08-13 19:51:00,1.98968,1.98968,1.98936,1.98945,7291513.0
2008-08-13 19:52:00,1.98939,1.98939,1.98913,1.98916,7324513.0
2008-08-13 19:53:00,1.98897,1.98897,1.98832,1.98862,1228171.0
2008-08-13 19:54:00,1.9886,1.9886,1.98832,1.98832,9365736.0
2008-08-13 19:55:00,1.98828,1.98828,1.98772,1.98772,3951563.0
2008-08-13 19:56:00,1.98767,1.98767,1.98757,1.98759,5853092.0
2008-08-13 19:57:00,1.98761,1.98834,1.98761,1.98832,2723219.0
2008-08-13 19:58:00,1.98843,1.98876,1.9884,1.98876,11475928.0
2008-08-13 19:59:00,1.98878,1.98922,1.98878,1.98908,4076412.0
2008-08-13 20:00:00,1.98912,1.98923,1.98907,1.98911,1595783.0
2008-08-13 20:01:00,1.98923,1.98945,1.98922,1.98945,2806528.0
2008-08-13 20:02:00,1.98951,1.98954,1.98939,1.98945,6767739.0
2008-08-13 20:03:00,1.9894,1.9894,1.98916,1.98916,14071237.0
2008-08-13 20:04:00,1.98915,1.98937,1.98915,1.98937,3387752.0
2008-08-13 20:05:00,1.98957,1.98979,1.98936,1.98966,11299014.0
2008-08-13 20:06:00,1.98974,1.99006,1.98974,1.99006,4321108.0
2008-08-13 20:07:00,1.98994,1.99015,1.9898,1.9898,5277879.0
2008-08-13 20:08:00,1.98968,1.98968,1.98923,1.98925,9381349.0
2008-08-13 20:09:00,1.98924,1.98924,1.98898,1.98898,6535887.0
2008-08-13 20:10:00,1.98882,1.98882,1.98838,1.98838,11302168.0
2008-08-13 20:11:00,1.98815,1.98828,1.98814,1.98822,3637210.0
2008-08-13 20:12:00,1.98821,1.98839,1.98792,1.98793,7424848.0
2008-08-13 20:13:00,1.9882,1.98892,1.9882,1.98892,4336316.0
2008-08-13 20:14:00,1.98895,1.98895,1.98885,1.98885,2200426.0
2008-08-13 20:15:00,1.9887,1.9887,1.9882,1.9882,38886449.0
2008-08-13 20:16:00,1.98843,1.98867,1.98843,1.98867,4893933.0
2008-08-13 20:17:00,1.98863,1.98863,1.98839,1.98852,4396437.0
2008-08-13 20:18:00,1.98862,1.98865,1.98857,1.98862,6146243.0
2008-08-13 20:19:00,1.98864,1.98879,1.9885,1.98879,1685704.0
2008-08-13 20:20:00,1.98879,1.98879,1.9886,1.98876,3482167.0
2008-08-13 20:21:00,1.98879,1.989,1.98877,1.98877,2322437.0
2008-08-13 20:22:00,1.98885,1.98885,1.98853,1.98853,12171559.0
2008-08-13 20:23:00,1.98869,1.98884,1.98869,1.98877,5193433.0
2008-08-13 20:24:00,1.98866,1.98866,1.98821,1.98842,2949817.0
2008-08-13 20:25:00,1.98839,1.98839,1.98821,1.98828,11961567.0
2008-08-13 20:26:00,1.98824,1.98825,1.98806,1.98814,1998604.0
2008-08-13 20:27:00,1.98811,1.98833,1.98811,1.98833,4993121.0
2008-08-13 20:28:00,1.98822,1.98832,1.98822,1.98827,3989994.0
2008-08-13 20:29:00,1.98843,1.98854,1.9883,1.9883,8507510.0
2008-08-13 20:30:00,1.98831,1.98839,1.98831,1.98838,8148820.0
2008-08-13 20:31:00,1.98833,1.98833,1.98815,1.98815,16431262.0
2008-08-13 20:32:00,1.98823,1.98835,1.98813,1.98835,3297775.0
2008-08-13 20:33:00,1.98833,1.98838,1.98823,1.9883,5151629.0
2008-08-13 20:34:00,1.98826,1.98832,1.98809,1.98832,6500070.0
2008-08-13 20:35:00,1.98835,1.98855,1.98831,1.98831,6420758.0
2008-08-13 20:36:00,1.98835,1.98858,1.98835,1.98858,6721374.0
2008-08-13 20:37:00,1.98852,1.98852,1.98837,1.9884,7517125.0
2008-08-13 20:38:00,1.98827,1.98827,1.98809,1.98809,4892888.0
2008-08-13 20:39:00,1.98789,1.98802,1.98777,1.98802,4515648.0
2008-08-13 20:40:00,1.98811,1.98811,1.98792,1.98802,3498176.0
2008-08-13 20:41:00,1.98793,1.98793,1.98776,1.98776,6097470.0
2008-08-13 20:42:00,1.98788,1.98795,1.98753,1.98794,14988502.0
2008-08-13 20:43:00,1.98792,1.98803,1.98784,1.98799,8883469.0
2008-08-13 20:44:00,1.98748,1.98805,1.98748,1.9876,2971253.0
2008-08-13 20:45:00,1.98781,1.98783,1.98755,1.98755,4686236.0
2008-08-13 20:46:00,1.98758,1.98758,1.98727,1.98745,2958916.0
2008-08-13 20:47:00,1.98748,1.98748,1.98715,1.98729,32727917.0
2008-08-13 20:48:00,1.98729,1.98732,1.98712,1.98712,2416711.0
2008-08-13 20:49:00,1.98713,1.98732,1.98712,1.98727,61952523.0
2008-08-13 20:50:00,1.98729,1.98736,1.98718,1.98718,9119951.0
2008-08-13 20:51:00,1.98727,1.98773,1.98726,1.98773,23208709.0
2008-08-13 20:52:00,1.98758,1.98771,1.98742,1.98771,10921390.0
2008-08-13 20:53:00,1.98798,1.98832,1.98798,1.98817,11879352.0
2008-08-13 20:54:00,1.98817,1.98845,1.98817,1.98833,22562151.0
2008-08-13 20:55:00,1.98848,1.98895,1.98848,1.98895,2635070.0
2008-08-13 20:56:00,1.9888,1.98886,1.98863,1.98877,8880909.0
2008-08-13 20:57:00,1.98868,1.98868,1.98828,1.98828,3225971.0
2008-08-13 20:58:00,1.98821,1.98828,1.98802,1.98828,6901182.0
2008-08-13 20:59:00,1.98838,1.98867,1.98838,1.98867,13809630.0
2008-08-13 21:00:00,1.98868,1.98868,1.98842,1.98842,6268719.0
2008-08-13 21:01:00,1.98818,1.98818,1.988,1.988,2322511.0
2008-08-13 21:02:00,1.9881,1.98818,1.98802,1.9881,10572989.0
2008-08-13 21:03:00,1.98803,1.98811,1.98803,1.98807,10609135.0
2008-08-13 21:04:00,1.98795,1.98831,1.98795,1.98831,8176443.0
2008-08-13 21:05:00,1.98834,1.98841,1.98834,1.98838,8498425.0
2008-08-13 21:06:00,1.98836,1.9885,1.98836,1.9884,3289866.0
2008-08-13 21:07:00,1.98844,1.98851,1.98836,1.98851,8758114.0
2008-08-13 21:08:00,1.98862,1.98881,1.98862,1.98878,9891345.0
2008-08-13 21:09:00,1.98871,1.98874,1.98853,1.98871,7738053.0
2008-08-13 21:10:00,1.98875,1.9888,1.98837,1.98837,3272922.0
2008-08-13 21:11:00,1.98823,1.98823,1.98801,1.98807,3469054.0
2008-08-13 21:12:00,1.98842,1.98845,1.98827,1.98827,1776333.0
2008-08-13 21:13:00,1.98822,1.98851,1.98797,1.98851,7144368.0
2008-08-13 21:14:00,1.98878,1.9889,1.98878,1.98883,4331569.0
2008-08-13 21:15:00,1.98878,1.98878,1.98847,1.98847,7684126.0
2008-08-13 21:16:00,1.98836,1.98836,1.988,1.98819,10791233.0
2008-08-13 21:17:00,1.98824,1.98824,1.98808,1.98821,2624611.0
2008-08-13 21:18:00,1.98793,1.98793,1.98743,1.98751,6854159.0
2008-08-13 21:19:00,1.98744,1.98764,1.98735,1.98756,1275963.0
2008-08-13 21:20:00,1.9876,1.98763,1.98741,1.98741,9183735.0
2008-08-13 21:21:00,1.98734,1.98734,1.98714,1.98734,20732381.0
2008-08-13 21:22:00,1.9874,1.98752,1.98733,1.98738,2278802.0
2008-08-13 21:23:00,1.9873,1.98736,1.98703,1.98703,4228750.0
2008-08-13 21:24:00,1.98686,1.98686,1.98646,1.98657,2475372.0
2008-08-13 21:25:00,1.98655,1.98672,1.98647,1.98672,4624535.0
2008-08-13 21:26:00,1.98675,1.98717,1.98673,1.98717,10766699.0
2008-08-13 21:27:00,1.98723,1.98751,1.98719,1.98751,6668339.0
2008-08-13 21:28:00,1.9876,1.9876,1.98748,1.98748,6876650.0
2008-08-13 21:29:00,1.98764,1.98764,1.98744,1.98752,11734927.0
2008-08-13 21:30:00,1.98765,1.98765,1.98743,1.98756,7457396.0
2008-08-13 21:31:00,1.98745,1.98745,1.98711,1.98711,3859176.0
2008-08-13 21:32:00,1.98694,1.98694,1.98638,1.9868,6602803.0
2008-08-13 21:33:00,1.98686,1.98724,1.98686,1.9871,10581879.0
2008-08-13 21:34:00,1.98689,1.98689,1.98644,1.98654,69843699.0
2008-08-13 21:35:00,1.98658,1.987,1.98649,1.987,5194177.0
2008-08-13 21:36:00,1.98714,1.98728,1.98714,1.98728,6700587.0
2008-08-13 21:37:00,1.98725,1.9876,1.98725,1.9876,5946150.0
2008-08-13 21:38:00,1.98759,1.9877,1.98754,1.98764,12017463.0
2008-08-13 21:39:00,1.98761,1.98761,1.9874,1.9874,4905687.0
2008-08-13 21:40:00,1.98733,1.98746,1.9872,1.98733,5072610.0
2008-08-13 21:41:00,1.98743,1.98752,1.9874,1.9874,3641042.0
2008-08-13 21:42:00,1.98746,1.98746,1.98726,1.98732,8944841.0
2008-08-13 21:43:00,1.98723,1.98727,1.9871,1.9871,3698787.0
2008-08-13 21:44:00,1.98712,1.98744,1.98712,1.98744,8538797.0
2008-08-13 21:45:00,1.9876,1.98778,1.9876,1.98774,8482664.0
2008-08-13 21:46:00,1.98769,1.98782,1.9876,1.98781,8860651.0
2008-08-13 21:47:00,1.98794,1.98822,1.98794,1.98808,35439412.0
2008-08-13 21:48:00,1.98805,1.98817,1.98805,1.98814,2842075.0
2008-08-13 21:49:00,1.98816,1.98827,1.98809,1.98819,7997945.0
2008-08-13 21:50:00,1.98795,1.98799,1.98775,1.98775,10308259.0
2008-08-13 21:51:00,1.98767,1.98774,1.98738,1.98764,3414178.0
2008-08-13 21:52:00,1.98756,1.98756,1.98731,1.98734,10962287.0
2008-08-13 21:53:00,1.98732,1.98741,1.98729,1.98729,4416350.0
2008-08-13 21:54:00,1.9872,1.9874,1.9872,1.98737,4229147.0
2008-08-13 21:55:00,1.98733,1.98733,1.98688,1.98724,4764965.0
2008-08-13 21:56:00,1.98717,1.98719,1.98706,1.98719,14262162.0
2008-08-13 21:57:00,1.98709,1.98709,1.98688,1.98688,20072932.0
2008-08-13 21:58:00,1.98683,1.98683,1.98604,1.98662,18974662.0
2008-08-13 21:59:00,1.98691,1.98711,1.98689,1.98711,27337577.0
2008-08-13 22:00:00,1.98715,1.9872,1.98701,1.9871,13362935.0
2008-08-13 22:01:00,1.98687,1.98687,1.98647,1.98647,1967670.0
2008-08-13 22:02:00,1.98639,1.98645,1.98595,1.9864,13883164.0
2008-08-13 22:03:00,1.98635,1.98654,1.98629,1.98641,1870139.0
2008-08-13 22:04:00,1.98631,1.98631,1.98615,1.98617,4980539.0
2008-08-13 22:05:00,1.98618,1.98631,1.98568,1.98631,4570579.0
2008-08-13 22:06:00,1.98629,1.98641,1.9859,1.98633,6495446.0
2008-08-13 22:07:00,1.98617,1.98621,1.98611,1.98614,17252614.0
2008-08-13 22:08:00,1.98613,1.98614,1.98602,1.98604,3360930.0
2008-08-13 22:09:00,1.98604,1.98607,1.98593,1.98603,18891378.0
2008-08-13 22:10:00,1.98603,1.98611,1.98597,1.98608,2683131.0
2008-08-13 22:11:00,1.98602,1.98602,1.98533,1.98533,9646401.0
2008-08-13 22:12:00,1.98524,1.98526,1.98505,1.98505,3194863.0
2008-08-13 22:13:00,1.98497,1.98497,1.98471,1.98495,41675503.0
2008-08-13 22:14:00,1.98502,1.98534,1.98502,1.98534,4793118.0
2008-08-13 22:15:00,1.98532,1.98532,1.98482,1.98482,9187105.0
2008-08-13 22:16:00,1.98467,1.9847,1.98451,1.9847,2499138.0
2008-08-13 22:17:00,1.98476,1.98487,1.98472,1.9848,22811227.0
2008-08-13 22:18:00,1.98478,1.98491,1.98478,1.98481,4440199.0
2008-08-13 22:19:00,1.98497,1.98502,1.98475,1.98502,8305352.0
2008-08-13 22:20:00,1.98496,1.98496,1.98445,1.98482,9528497.0
2008-08-13 22:21:00,1.98493,1.9851,1.98493,1.98507,10050619.0
2008-08-13 22:22:00,1.98507,1.98507,1.98447,1.98491,6802531.0
2008-08-13 22:23:00,1.98491,1.98528,1.98489,1.98528,26249777.0
2008-08-13 22:24:00,1.98539,1.98556,1.98523,1.98556,4290530.0
2008-08-13 22:25:00,1.98547,1.98547,1.98485,1.98485,20086200.0
2008-08-13 22:26:00,1.98478,1.98478,1.98455,1.98462,15852431.0
2008-08-13 22:27:00,1.98483,1.98516,1.98483,1.98516,8533780.0
2008-08-13 22:28:00,1.98526,1.98566,1.98526,1.98555,11254933.0
2008-08-13 22:29:00,1.98562,1.98579,1.98562,1.98567,7800112.0
2008-08-13 22:30:00,1.98575,1.98628,1.98575,1.98628,8517511.0
2008-08-13 22:31:00,1.98635,1.98671,1.98635,1.98666,6786750.0
2008-08-13 22:32:00,1.98656,1.98656,1.98642,1.98649,10400911.0
2008-08-13 22:33:00,1.98656,1.98657,1.98652,1.98657,5552733.0
2008-08-13 22:34:00,1.98663,1.98671,1.98659,1.98664,12892446.0
2008-08-13 22:35:00,1.98682,1.98698,1.98682,1.98698,3004293.0
2008-08-13 22:36:00,1.98697,1.98716,1.98697,1.98703,9190531.0
2008-08-13 22:37:00,1.98713,1.98726,1.98707,1.98707,3430625.0
2008-08-13 22:38:00,1.98715,1.98723,1.98704,1.98704,9165194.0
2008-08-13 22:39:00,1.98682,1.98684,1.98669,1.98675,2464891.0
2008-08-13 22:40:00,1.98659,1.98675,1.98659,1.98675,7447751.0
2008-08-13 22:41:00,1.98666,1.98688,1.98662,1.98676,7212449.0
2008-08-13 22:42:00,1.98659,1.98681,1.98659,1.98681,3730726.0
2008-08-13 22:43:00,1.98686,1.98698,1.98684,1.98698,10934995.0
2008-08-13 22:44:00,1.98696,1.98696,1.9868,1.9868,12447362.0
2008-08-13 22:45:00,1.98677,1.98677,1.98667,1.98676,5484638.0
2008-08-13 22:46:00,1.98673,1.98673,1.98638,1.98638,15664623.0
2008-08-13 22:47:00,1.9864,1.98662,1.9864,1.98662,13201697.0
2008-08-13 22:48:00,1.98675,1.98698,1.98675,1.98691,12076383.0
2008-08-13 22:49:00,1.98693,1.98703,1.98693,1.98701,9060925.0
2008-08-13 22:50:00,1.98712,1.98726,1.98705,1.98723,6760855.0
2008-08-13 22:51:00,1.98722,1.98732,1.98722,1.98725,4313229.0
2008-08-13 22:52:00,1.98722,1.98726,1.9872,1.98725,3752722.0
2008-08-13 22:53:00,1.98721,1.98721,1.98697,1.98704,20729541.0
2008-08-13 22:54:00,1.98694,1.9871,1.98692,1.98698,24438256.0
2008-08-13 22:55:00,1.98695,1.98704,1.98693,1.98704,6603509.0
2008-08-13 22:56:00,1.98704,1.98704,1.98681,1.98687,24116208.0
2008-08-13 22:57:00,1.98692,1.98704,1.98692,1.98693,7800029.0
2008-08-13 22:58:00,1.98679,1.98679,1.98638,1.98654,4222944.0
2008-08-13 22:59:00,1.98671,1.98691,1.98671,1.98679,2491426.0
2008-08-13 23:00:00,1.98671,1.98671,1.98659,1.98663,4315301.0
2008-08-13 23:01:00,1.98656,1.9867,1.98654,1.9867,12026048.0
2008-08-13 23:02:00,1.98676,1.98686,1.98676,1.98685,13647059.0
2008-08-13 23:03:00,1.98689,1.98689,1.98671,1.98676,5251148.0
2008-08-13 23:04:00,1.98676,1.98676,1.98637,1.98637,5105679.0
2008-08-13 23:05:00,1.98615,1.98615,1.98431,1.98431,4446176.0
2008-08-13 23:06:00,1.98581,1.98589,1.98572,1.98583,6740065.0
2008-08-13 23:07:00,1.98582,1.98589,1.98571,1.98579,5483359.0
2008-08-13 23:08:00,1.98586,1.98597,1.98571,1.98571,4494175.0
2008-08-13 23:09:00,1.98594,1.98594,1.98586,1.98591,1184413.0
2008-08-13 23:10:00,1.98591,1.98591,1.98581,1.98583,6031077.0
2008-08-13 23:11:00,1.9858,1.9859,1.98573,1.9859,4704383.0
2008-08-13 23:12:00,1.98602,1.98602,1.98583,1.98583,7147258.0
2008-08-13 23:13:00,1.98569,1.98584,1.98566,1.98584,8861039.0
2008-08-13 23:14:00,1.98578,1.98594,1.98578,1.98585,9796022.0
2008-08-13 23:15:00,1.9858,1.98589,1.98556,1.98589,4263850.0
2008-08-13 23:16:00,1.98595,1.98628,1.98595,1.98628,1941227.0
2008-08-13 23:17:00,1.98635,1.98635,1.98585,1.98612,3647234.0
2008-08-13 23:18:00,1.98604,1.98633,1.986,1.98633,3734100.0
2008-08-13 23:19:00,1.98598,1.98608,1.98587,1.98599,18325156.0
2008-08-13 23:20:00,1.98592,1.98593,1.98569,1.98569,1773641.0
2008-08-13 23:21:00,1.98565,1.98577,1.98533,1.98533,6206842.0
2008-08-13 23:22:00,1.98559,1.98595,1.98559,1.98595,9579163.0
2008-08-13 23:23:00,1.98588,1.98611,1.98588,1.98603,4096654.0
2008-08-13 23:24:00,1.98599,1.98617,1.98599,1.98616,6867317.0
2008-08-13 23:25:00,1.98622,1.98644,1.9862,1.98644,10536232.0
2008-08-13 23:26:00,1.98647,1.98662,1.98634,1.98662,5502801.0
2008-08-13 23:27:00,1.98663,1.98663,1.98638,1.98638,6674257.0
2008-08-13 23:28:00,1.98638,1.98652,1.98638,1.98642,3304882.0
2008-08-13 23:29:00,1.98634,1.98634,1.98606,1.9861,11448996.0
2008-08-13 23:30:00,1.98572,1.98616,1.98572,1.98592,10223942.0
2008-08-13 23:31:00,1.98593,1.98602,1.98579,1.9859,7763809.0
2008-08-13 23:32:00,1.98602,1.98611,1.98592,1.98592,2498274.0
2008-08-13 23:33:00,1.98585,1.98604,1.98581,1.98604,11225894.0
2008-08-13 23:34:00,1.98611,1.98615,1.98598,1.98615,10218504.0
2008-08-13 23:35:00,1.98618,1.98632,1.98612,1.98632,20675076.0
2008-08-13 23:36:00,1.98648,1.98648,1.98579,1.98609,6489779.0
2008-08-13 23:37:00,1.98614,1.98626,1.98602,1.98626,8967583.0
2008-08-13 23:38:00,1.98657,1.98665,1.98617,1.98617,17279286.0
2008-08-13 23:39:00,1.98594,1.98594,1.98571,1.98571,3025766.0
2008-08-13 23:40:00,1.98575,1.98579,1.98546,1.98565,10411930.0
2008-08-13 23:41:00,1.9856,1.98567,1.98551,1.98556,2420615.0
2008-08-13 23:42:00,1.98561,1.98581,1.98552,1.98575,2317230.0
2008-08-13 23:43:00,1.9855,1.98569,1.98545,1.98566,2654793.0
2008-08-13 23:44:00,1.98574,1.98575,1.98532,1.98556,4390912.0
2008-08-13 23:45:00,1.98534,1.98579,1.98534,1.98579,9042005.0
2008-08-13 23:46:00,1.98581,1.98587,1.98562,1.98568,3899305.0
2008-08-13 23:47:00,1.98545,1.9856,1.98536,1.9856,6112070.0
2008-08-13 23:48:00,1.98552,1.98575,1.98552,1.98565,3944838.0
2008-08-13 23:49:00,1.98571,1.98573,1.98554,1.9857,14840326.0
2008-08-13 23:50:00,1.9856,1.98567,1.98553,1.98567,16244846.0
2008-08-13 23:51:00,1.98556,1.98576,1.98556,1.98576,3860034.0
2008-08-13 23:52:00,1.98564,1.98576,1.98549,1.98566,3035875.0
2008-08-13 23:53:00,1.98572,1.98572,1.9856,1.98564,6512987.0
2008-08-13 23:54:00,1.98565,1.98575,1.9856,1.9856,6486826.0
2008-08-13 23:55:00,1.98555,1.98555,1.98538,1.98545,3516448.0
2008-08-13 23:56:00,1.98562,1.98563,1.98539,1.98539,3897179.0
2008-08-13 23:57:00,1.98524,1.98524,1.98494,1.98494,2106000.0
2008-08-13 23:58:00,1.98516,1.98529,1.98478,1.98478,4425482.0
2008-08-13 23:59:00,1.98483,1.98485,1.98476,1.98485,2466029.0
2008-08-14 00:00:00,1.98497,1.98519,1.98494,1.9851,39100012.0
2008-08-14 00:01:00,1.98517,1.98558,1.98492,1.98492,15472351.0
2008-08-14 00:02:00,1.98477,1.9855,1.98477,1.9855,3489117.0
2008-08-14 00:03:00,1.98545,1.98545,1.98514,1.98527,12547077.0
2008-08-14 00:04:00,1.98529,1.98534,1.98519,1.98534,8321455.0
2008-08-14 00:05:00,1.9853,1.98536,1.98518,1.98536,2213176.0
2008-08-14 00:06:00,1.98549,1.98556,1.98521,1.98554,10620956.0
2008-08-14 00:07:00,1.98534,1.98534,1.98496,1.98496,6208579.0
2008-08-14 00:08:00,1.98502,1.98503,1.98493,1.985,4700558.0
2008-08-14 00:09:00,1.98502,1.98508,1.98491,1.98492,4176766.0
2008-08-14 00:10:00,1.9849,1.98508,1.9849,1.98508,6398811.0
2008-08-14 00:11:00,1.98519,1.98536,1.98519,1.98521,6641869.0
2008-08-14 00:12:00,1.98522,1.98548,1.98522,1.98548,9288807.0
2008-08-14 00:13:00,1.98551,1.98551,1.98538,1.98542,12629660.0
2008-08-14 00:14:00,1.98553,1.9857,1.9855,1.9855,875504.0
2008-08-14 00:15:00,1.98559,1.98583,1.98559,1.98583,6424728.0
2008-08-14 00:16:00,1.98596,1.98616,1.98596,1.98615,18118064.0
2008-08-14 00:17:00,1.98643,1.98659,1.98643,1.98659,5227286.0
2008-08-14 00:18:00,1.98652,1.98657,1.98646,1.98646,7231502.0
2008-08-14 00:19:00,1.98649,1.98649,1.98631,1.98637,16968726.0
2008-08-14 00:20:00,1.98634,1.98634,1.98611,1.98611,2014690.0
2008-08-14 00:21:00,1.98631,1.98656,1.98631,1.98656,7626272.0
2008-08-14 00:22:00,1.98676,1.98682,1.98665,1.98667,14013725.0
2008-08-14 00:23:00,1.98657,1.98669,1.98608,1.98669,13676624.0
2008-08-14 00:24:00,1.98678,1.98684,1.9865,1.98659,4704033.0
2008-08-14 00:25:00,1.98665,1.98687,1.98665,1.98679,3555802.0
2008-08-14 00:26:00,1.98684,1.98695,1.98676,1.98676,7701411.0
2008-08-14 00:27:00,1.98661,1.98661,1.98626,1.98626,9113930.0
2008-08-14 00:28:00,1.98614,1.98621,1.98612,1.98612,26804859.0
2008-08-14 00:29:00,1.98607,1.98611,1.98594,1.98611,15655300.0
2008-08-14 00:30:00,1.98633,1.98639,1.98607,1.98607,1892242.0
2008-08-14 00:31:00,1.98615,1.98615,1.98594,1.98602,7638231.0
2008-08-14 00:32:00,1.98625,1.98662,1.98625,1.98631,13445164.0
2008-08-14 00:33:00,1.98637,1.98641,1.9863,1.9863,12430477.0
2008-08-14 00:34:00,1.9863,1.9863,1.98613,1.98621,2958363.0
2008-08-14 00:35:00,1.98603,1.98619,1.98603,1.98609,15972975.0
2008-08-14 00:36:00,1.986,1.98624,1.986,1.98619,5466588.0
2008-08-14 00:37:00,1.9862,1.9863,1.9861,1.98626,6471485.0
2008-08-14 00:38:00,1.98625,1.98625,1.98597,1.98599,15840738.0
2008-08-14 00:39:00,1.986,1.98601,1.98592,1.98599,1777798.0
2008-08-14 00:40:00,1.98593,1.98598,1.98582,1.98582,877662.0
2008-08-14 00:41:00,1.98585,1.98596,1.98575,1.98596,8080499.0
2008-08-14 00:42:00,1.98607,1.98702,1.98607,1.98702,11882983.0
2008-08-14 00:43:00,1.98698,1.98698,1.98584,1.98602,8124185.0
2008-08-14 00:44:00,1.98615,1.9864,1.98615,1.98633,4147380.0
2008-08-14 00:45:00,1.98619,1.98619,1.98488,1.98488,7706733.0
2008-08-14 00:46:00,1.98489,1.98491,1.98479,1.98481,5641067.0
2008-08-14 00:47:00,1.98481,1.98505,1.98467,1.98505,1812105.0
2008-08-14 00:48:00,1.98512,1.98512,1.98492,1.98493,13141636.0
2008-08-14 00:49:00,1.98478,1.98478,1.98451,1.98451,8186154.0
2008-08-14 00:50:00,1.98444,1.98444,1.98416,1.98416,5410432.0
2008-08-14 00:51:00,1.984,1.9841,1.98384,1.98391,3683235.0
2008-08-14 00:52:00,1.98384,1.98384,1.98342,1.98347,6328120.0
2008-08-14 00:53:00,1.98338,1.98338,1.98277,1.98306,8132369.0
2008-08-14 00:54:00,1.98298,1.98298,1.98262,1.98262,3537312.0
2008-08-14 00:55:00,1.9827,1.9827,1.98251,1.98251,5882341.0
2008-08-14 00:56:00,1.98249,1.98249,1.98217,1.98221,4370311.0
2008-08-14 00:57:00,1.98217,1.98217,1.98184,1.98184,11318807.0
2008-08-14 00:58:00,1.98185,1.98185,1.98146,1.98149,15051425.0
2008-08-14 00:59:00,1.98143,1.98143,1.98116,1.98117,3194532.0
2008-08-14 01:00:00,1.98111,1.98111,1.98056,1.98056,6385674.0
2008-08-14 01:01:00,1.98074,1.98074,1.98034,1.98035,11320277.0
2008-08-14 01:02:00,1.98034,1.98034,1.97998,1.97998,20413910.0
2008-08-14 01:03:00,1.97995,1.97995,1.9797,1.9797,3810274.0
2008-08-14 01:04:00,1.97954,1.97961,1.97945,1.97945,5483573.0
2008-08-14 01:05:00,1.97941,1.97941,1.9791,1.9791,5540881.0
2008-08-14 01:06:00,1.97885,1.97945,1.97885,1.97945,2010051.0
2008-08-14 01:07:00,1.97944,1.97945,1.9793,1.97939,6174555.0
2008-08-14 01:08:00,1.97945,1.97979,1.97945,1.97979,15593424.0
2008-08-14 01:09:00,1.97983,1.97983,1.97973,1.97976,6605980.0
2008-08-14 01:10:00,1.97972,1.97972,1.97822,1.97966,3140675.0
2008-08-14 01:11:00,1.9795,1.97966,1.97912,1.97966,14110578.0
2008-08-14 01:12:00,1.97973,1.97991,1.97973,1.97989,11763849.0
2008-08-14 01:13:00,1.97997,1.9801,1.97995,1.97995,8324923.0
2008-08-14 01:14:00,1.97986,1.97986,1.97951,1.97951,6272171.0
2008-08-14 01:15:00,1.97962,1.98,1.97962,1.98,7923010.0
2008-08-14 01:16:00,1.98007,1.98028,1.98007,1.98028,2916967.0
2008-08-14 01:17:00,1.98014,1.98037,1.98013,1.98013,16934058.0
2008-08-14 01:18:00,1.98028,1.98042,1.98028,1.98042,1808901.0
2008-08-14 01:19:00,1.98042,1.98042,1.9802,1.98032,7952813.0
2008-08-14 01:20:00,1.9803,1.98032,1.97996,1.97996,2474534.0
2008-08-14 01:21:00,1.98005,1.98029,1.98005,1.98009,16509742.0
2008-08-14 01:22:00,1.98018,1.98027,1.98016,1.98021,4397529.0
2008-08-14 01:23:00,1.98016,1.98033,1.98012,1.98033,6547400.0
2008-08-14 01:24:00,1.98043,1.9806,1.98043,1.98049,12600567.0
2008-08-14 01:25:00,1.9804,1.98046,1.9804,1.98042,6494076.0
2008-08-14 01:26:00,1.98044,1.98081,1.98044,1.98081,5263830.0
2008-08-14 01:27:00,1.9809,1.98109,1.98089,1.98109,8851265.0
2008-08-14 01:28:00,1.98104,1.98135,1.98104,1.98132,5030906.0
2008-08-14 01:29:00,1.98146,1.98175,1.98133,1.98175,4906909.0
2008-08-14 01:30:00,1.98205,1.98205,1.98186,1.98192,6897990.0
2008-08-14 01:31:00,1.98191,1.98204,1.9816,1.98182,13559625.0
2008-08-14 01:32:00,1.98176,1.9819,1.98159,1.98159,12257337.0
2008-08-14 01:33:00,1.98182,1.98197,1.98182,1.98192,3431047.0
2008-08-14 01:34:00,1.98185,1.98243,1.9818,1.98243,6189689.0
2008-08-14 01:35:00,1.98242,1.98267,1.9824,1.98246,3527383.0
2008-08-14 01:36:00,1.98272,1.98295,1.98272,1.98295,19350621.0
2008-08-14 01:37:00,1.98298,1.98326,1.98298,1.98316,8019900.0
2008-08-14 01:38:00,1.98333,1.98362,1.98329,1.98362,4099213.0
2008-08-14 01:39:00,1.98355,1.98367,1.98344,1.98357,8221867.0
2008-08-14 01:40:00,1.98362,1.98362,1.98314,1.98314,7542906.0
2008-08-14 01:41:00,1.98306,1.98306,1.98271,1.98271,8864535.0
2008-08-14 01:42:00,1.9831,1.9835,1.9831,1.98335,4578641.0
2008-08-14 01:43:00,1.98339,1.98344,1.98323,1.98339,8015125.0
2008-08-14 01:44:00,1.98357,1.98359,1.98352,1.98352,6217469.0
2008-08-14 01:45:00,1.98348,1.98353,1.98324,1.98324,9305233.0
2008-08-14 01:46:00,1.98309,1.98309,1.98271,1.98271,2326203.0
2008-08-14 01:47:00,1.98255,1.98255,1.98219,1.98219,4920938.0
2008-08-14 01:48:00,1.98204,1.98216,1.98193,1.98216,6907686.0
2008-08-14 01:49:00,1.98222,1.98222,1.9821,1.98218,3346108.0
2008-08-14 01:50:00,1.98205,1.98205,1.98165,1.98165,2436260.0
2008-08-14 01:51:00,1.98157,1.98192,1.98157,1.98192,12909920.0
2008-08-14 01:52:00,1.9819,1.98196,1.98175,1.98193,5254069.0
2008-08-14 01:53:00,1.9821,1.98251,1.9821,1.98251,5283700.0
2008-08-14 01:54:00,1.98247,1.98247,1.98221,1.98221,7994082.0
2008-08-14 01:55:00,1.9822,1.9824,1.98216,1.9824,10747942.0
2008-08-14 01:56:00,1.98246,1.98269,1.98218,1.98218,6313823.0
2008-08-14 01:57:00,1.98251,1.98251,1.98235,1.98235,16092467.0
2008-08-14 01:58:00,1.98257,1.98261,1.98249,1.98261,5403409.0
2008-08-14 01:59:00,1.98245,1.98267,1.98243,1.98267,10080425.0
2008-08-14 02:00:00,1.98288,1.98309,1.98285,1.98285,9501768.0
2008-08-14 02:01:00,1.98296,1.98296,1.98275,1.9829,4924277.0
2008-08-14 02:02:00,1.98276,1.98276,1.98238,1.98238,16856044.0
2008-08-14 02:03:00,1.98194,1.98242,1.98194,1.98229,5960373.0
2008-08-14 02:04:00,1.98235,1.9825,1.98229,1.98229,10678531.0
2008-08-14 02:05:00,1.98235,1.98273,1.98235,1.98265,7619218.0
2008-08-14 02:06:00,1.98277,1.98333,1.98277,1.98333,5715815.0
2008-08-14 02:07:00,1.98347,1.98421,1.98347,1.98421,5743405.0
2008-08-14 02:08:00,1.98422,1.98422,1.98389,1.98398,13277712.0
2008-08-14 02:09:00,1.98415,1.98466,1.98415,1.98466,2372440.0
2008-08-14 02:10:00,1.98453,1.98453,1.98394,1.98394,3184345.0
2008-08-14 02:11:00,1.98375,1.98375,1.98351,1.9836,6786211.0
2008-08-14 02:12:00,1.98375,1.98392,1.98375,1.98392,4629293.0
2008-08-14 02:13:00,1.98397,1.98408,1.98386,1.98408,2291148.0
2008-08-14 02:14:00,1.98426,1.98432,1.98386,1.98404,9655736.0
2008-08-14 02:15:00,1.98402,1.98402,1.98369,1.98369,6054602.0
2008-08-14 02:16:00,1.98353,1.98364,1.98336,1.98336,7761330.0
2008-08-14 02:17:00,1.98332,1.98332,1.98299,1.98299,4560398.0
2008-08-14 02:18:00,1.98268,1.98293,1.98253,1.98261,9582245.0
2008-08-14 02:19:00,1.98263,1.98312,1.98261,1.98312,7332465.0
2008-08-14 02:20:00,1.98317,1.98338,1.98316,1.98324,8998430.0
2008-08-14 02:21:00,1.9834,1.98342,1.98308,1.98328,4034260.0
2008-08-14 02:22:00,1.98315,1.98335,1.98315,1.98323,8682362.0
2008-08-14 02:23:00,1.98318,1.98318,1.9831,1.98313,19381632.0
2008-08-14 02:24:00,1.98295,1.98361,1.98295,1.98361,3258554.0
2008-08-14 02:25:00,1.9838,1.98388,1.98366,1.98366,6197746.0
2008-08-14 02:26:00,1.98368,1.98369,1.98363,1.98367,3160507.0
2008-08-14 02:27:00,1.98348,1.98366,1.98348,1.98349,12941968.0
2008-08-14 02:28:00,1.98348,1.98359,1.98311,1.98329,12932402.0
2008-08-14 02:29:00,1.98327,1.98327,1.98321,1.98323,6893854.0
2008-08-14 02:30:00,1.98318,1.98331,1.98308,1.9832,4609160.0
2008-08-14 02:31:00,1.98312,1.98331,1.98312,1.98318,5153035.0
2008-08-14 02:32:00,1.98332,1.98356,1.98327,1.98356,9588630.0
2008-08-14 02:33:00,1.98352,1.98361,1.98348,1.98361,4819915.0
2008-08-14 02:34:00,1.98368,1.98394,1.98345,1.98394,6625257.0
2008-08-14 02:35:00,1.98419,1.98449,1.98408,1.98408,13666559.0
2008-08-14 02:36:00,1.98397,1.98407,1.98388,1.98393,6984635.0
2008-08-14 02:37:00,1.98397,1.98398,1.98386,1.98398,4632878.0
2008-08-14 02:38:00,1.98393,1.98402,1.98379,1.984,16447243.0
2008-08-14 02:39:00,1.98395,1.98453,1.98392,1.98453,2708256.0
2008-08-14 02:40:00,1.98448,1.98456,1.98407,1.98407,7826031.0
2008-08-14 02:41:00,1.984,1.98418,1.984,1.98415,1933206.0
2008-08-14 02:42:00,1.98411,1.98454,1.98411,1.98447,16350351.0
2008-08-14 02:43:00,1.98466,1.98477,1.98465,1.98477,2880385.0
2008-08-14 02:44:00,1.9848,1.9848,1.98471,1.98474,8453915.0
2008-08-14 02:45:00,1.98466,1.98468,1.98452,1.98462,6018203.0
2008-08-14 02:46:00,1.98461,1.9848,1.98457,1.9848,9025282.0
2008-08-14 02:47:00,1.98484,1.98501,1.98484,1.98498,12925886.0
2008-08-14 02:48:00,1.98504,1.98504,1.98473,1.98497,14539494.0
2008-08-14 02:49:00,1.98502,1.98506,1.98352,1.98506,3336883.0
2008-08-14 02:50:00,1.98509,1.98515,1.98501,1.98513,6587534.0
2008-08-14 02:51:00,1.98511,1.98511,1.98489,1.98489,14901973.0
2008-08-14 02:52:00,1.98493,1.98493,1.98473,1.98493,6487922.0
2008-08-14 02:53:00,1.98495,1.98495,1.98488,1.98488,2076927.0
2008-08-14 02:54:00,1.98485,1.98487,1.98477,1.98478,5219368.0
2008-08-14 02:55:00,1.98492,1.98545,1.98492,1.98545,5261032.0
2008-08-14 02:56:00,1.9857,1.9857,1.9855,1.98554,4061692.0
2008-08-14 02:57:00,1.98542,1.9855,1.98536,1.98547,22664494.0
2008-08-14 02:58:00,1.9854,1.9854,1.9852,1.98523,12091729.0
2008-08-14 02:59:00,1.98504,1.98534,1.98504,1.98521,7068492.0
2008-08-14 03:00:00,1.98516,1.98518,1.98498,1.98518,3421370.0
2008-08-14 03:01:00,1.98531,1.98541,1.98522,1.98541,14270813.0
2008-08-14 03:02:00,1.98532,1.98532,1.98517,1.98527,11638877.0
2008-08-14 03:03:00,1.98527,1.98531,1.98509,1.9853,4544359.0
2008-08-14 03:04:00,1.9853,1.9853,1.98517,1.98522,5761352.0
2008-08-14 03:05:00,1.98501,1.98513,1.98494,1.98494,3769515.0
2008-08-14 03:06:00,1.98479,1.98479,1.98413,1.98442,8386480.0
2008-08-14 03:07:00,1.98444,1.98444,1.98424,1.98431,6573988.0
2008-08-14 03:08:00,1.98432,1.98432,1.98405,1.98405,3932140.0
2008-08-14 03:09:00,1.9841,1.98413,1.984,1.984,5614813.0
2008-08-14 03:10:00,1.98397,1.98397,1.98379,1.98385,8517484.0
2008-08-14 03:11:00,1.98386,1.98386,1.9833,1.9833,14427090.0
2008-08-14 03:12:00,1.98329,1.98329,1.98272,1.98272,1806683.0
2008-08-14 03:13:00,1.98279,1.98293,1.98276,1.98293,5906256.0
2008-08-14 03:14:00,1.98285,1.98286,1.9826,1.98286,7217393.0
2008-08-14 03:15:00,1.98286,1.98286,1.98257,1.98257,4350550.0
2008-08-14 03:16:00,1.98262,1.9829,1.98239,1.98273,8726299.0
2008-08-14 03:17:00,1.98268,1.98277,1.9826,1.98276,12052929.0
2008-08-14 03:18:00,1.98273,1.98273,1.98253,1.98256,8888459.0
2008-08-14 03:19:00,1.98248,1.98253,1.9824,1.9825,873905.0
2008-08-14 03:20:00,1.98254,1.98257,1.9825,1.98256,1843614.0
2008-08-14 03:21:00,1.98243,1.98243,1.98216,1.98229,17175258.0
2008-08-14 03:22:00,1.98215,1.98233,1.98186,1.98233,6564703.0
2008-08-14 03:23:00,1.98248,1.98261,1.98228,1.98228,5177673.0
2008-08-14 03:24:00,1.98243,1.98257,1.98243,1.98253,17228964.0
2008-08-14 03:25:00,1.98293,1.98319,1.98284,1.98319,3222618.0
2008-08-14 03:26:00,1.98324,1.98406,1.98324,1.98389,13668878.0
2008-08-14 03:27:00,1.98363,1.98363,1.98335,1.98361,14625436.0
2008-08-14 03:28:00,1.9836,1.98383,1.9836,1.98372,8081929.0
2008-08-14 03:29:00,1.98347,1.98368,1.98339,1.98368,1764491.0
2008-08-14 03:30:00,1.98354,1.98375,1.98353,1.98375,15469664.0
2008-08-14 03:31:00,1.98384,1.98414,1.98384,1.98412,29631727.0
2008-08-14 03:32:00,1.98426,1.98434,1.98425,1.98433,8347619.0
2008-08-14 03:33:00,1.98441,1.98462,1.98441,1.98453,8288217.0
2008-08-14 03:34:00,1.98454,1.98464,1.98449,1.98449,3937332.0
2008-08-14 03:35:00,1.98448,1.98448,1.98434,1.98434,4472788.0
2008-08-14 03:36:00,1.98417,1.98417,1.98336,1.98365,14002891.0
2008-08-14 03:37:00,1.9834,1.9834,1.98295,1.98295,13195600.0
2008-08-14 03:38:00,1.9828,1.9828,1.98237,1.98238,8398053.0
2008-08-14 03:39:00,1.98219,1.98231,1.98201,1.98205,2191310.0
2008-08-14 03:40:00,1.98198,1.98198,1.98174,1.98174,16043042.0
2008-08-14 03:41:00,1.98165,1.98165,1.98136,1.98136,7281747.0
2008-08-14 03:42:00,1.98135,1.98135,1.98115,1.98115,5468444.0
2008-08-14 03:43:00,1.98095,1.98101,1.98065,1.98077,17643454.0
2008-08-14 03:44:00,1.98087,1.98114,1.98087,1.98114,6016225.0
2008-08-14 03:45:00,1.98116,1.98129,1.98116,1.98129,839570.0
2008-08-14 03:46:00,1.98137,1.98163,1.98137,1.98163,12248727.0
2008-08-14 03:47:00,1.9816,1.98164,1.98148,1.98148,8854917.0
2008-08-14 03:48:00,1.98148,1.98187,1.98148,1.98187,6657180.0
2008-08-14 03:49:00,1.98195,1.98226,1.98195,1.98226,6401373.0
2008-08-14 03:50:00,1.98241,1.98283,1.98241,1.98283,4119098.0
2008-08-14 03:51:00,1.98297,1.98341,1.98297,1.98341,4886743.0
2008-08-14 03:52:00,1.98333,1.98345,1.98283,1.98283,6673020.0
2008-08-14 03:53:00,1.98277,1.98278,1.98259,1.9826,10237066.0
2008-08-14 03:54:00,1.98262,1.98275,1.98259,1.98259,2355445.0
2008-08-14 03:55:00,1.98258,1.98266,1.98236,1.98266,8094014.0
2008-08-14 03:56:00,1.98272,1.98282,1.98256,1.98282,12317962.0
2008-08-14 03:57:00,1.983,1.98323,1.98294,1.98305,3309417.0
2008-08-14 03:58:00,1.98327,1.98327,1.98321,1.98326,16186160.0
2008-08-14 03:59:00,1.98337,1.98353,1.98331,1.98346,43180577.0
2008-08-14 04:00:00,1.98339,1.98339,1.98315,1.98315,2718886.0
2008-08-14 04:01:00,1.98292,1.98301,1.98278,1.98293,4048561.0
2008-08-14 04:02:00,1.98285,1.98285,1.98254,1.98254,2270864.0
2008-08-14 04:03:00,1.98246,1.98246,1.98237,1.98237,4036018.0
2008-08-14 04:04:00,1.98226,1.98241,1.98208,1.98213,3678678.0
2008-08-14 04:05:00,1.98213,1.98229,1.98199,1.98199,6193856.0
2008-08-14 04:06:00,1.98192,1.98192,1.98185,1.98188,6758313.0
2008-08-14 04:07:00,1.98182,1.98205,1.98167,1.98194,3277423.0
2008-08-14 04:08:00,1.98207,1.98207,1.98193,1.98196,3970001.0
2008-08-14 04:09:00,1.98221,1.98246,1.98216,1.98246,16111124.0
2008-08-14 04:10:00,1.98282,1.98346,1.98282,1.98346,16220707.0
2008-08-14 04:11:00,1.9836,1.98394,1.9836,1.98387,4301894.0
2008-08-14 04:12:00,1.98402,1.98402,1.98384,1.98384,5700494.0
2008-08-14 04:13:00,1.98404,1.98414,1.98383,1.98383,4107991.0
2008-08-14 04:14:00,1.98393,1.98393,1.98364,1.98364,8553594.0
2008-08-14 04:15:00,1.98371,1.98372,1.98333,1.98368,4830486.0
2008-08-14 04:16:00,1.98375,1.98391,1.98367,1.98367,2936070.0
2008-08-14 04:17:00,1.98387,1.98395,1.9838,1.98389,2393831.0
2008-08-14 04:18:00,1.98393,1.98402,1.98374,1.98374,2222992.0
2008-08-14 04:19:00,1.98379,1.98382,1.98373,1.98377,9909517.0
2008-08-14 04:20:00,1.98368,1.98368,1.98328,1.98328,2926841.0
2008-08-14 04:21:00,1.9833,1.98332,1.98322,1.98323,19044733.0
2008-08-14 04:22:00,1.98314,1.98328,1.98309,1.98325,8661823.0
2008-08-14 04:23:00,1.98335,1.98347,1.98333,1.98333,6945398.0
2008-08-14 04:24:00,1.98322,1.98332,1.98322,1.98332,21751789.0
2008-08-14 04:25:00,1.98328,1.98328,1.98311,1.98325,9370476.0
2008-08-14 04:26:00,1.9833,1.98359,1.9833,1.98359,11049108.0
2008-08-14 04:27:00,1.98363,1.98363,1.98323,1.98323,2286333.0
2008-08-14 04:28:00,1.98319,1.98338,1.98319,1.98338,8307983.0
2008-08-14 04:29:00,1.98341,1.98349,1.98301,1.98301,10453927.0
2008-08-14 04:30:00,1.98324,1.98324,1.98288,1.98288,10478671.0
2008-08-14 04:31:00,1.98271,1.98271,1.98233,1.98233,3318155.0
2008-08-14 04:32:00,1.9823,1.98237,1.98218,1.98234,6443576.0
2008-08-14 04:33:00,1.9824,1.9827,1.9824,1.9827,5262314.0
2008-08-14 04:34:00,1.98283,1.98297,1.98273,1.98274,10055576.0
2008-08-14 04:35:00,1.98273,1.98293,1.98273,1.98293,7236373.0
2008-08-14 04:36:00,1.98306,1.9831,1.98298,1.9831,4483588.0
2008-08-14 04:37:00,1.9833,1.98367,1.9833,1.98367,9810695.0
2008-08-14 04:38:00,1.98363,1.98377,1.98363,1.98377,6169823.0
2008-08-14 04:39:00,1.9838,1.98397,1.9838,1.98396,1965690.0
2008-08-14 04:40:00,1.984,1.984,1.98352,1.98352,18500916.0
2008-08-14 04:41:00,1.98363,1.98382,1.98363,1.98382,4056602.0
2008-08-14 04:42:00,1.98378,1.98378,1.98316,1.98321,3711821.0
2008-08-14 04:43:00,1.98296,1.98303,1.98283,1.98283,2003122.0
2008-08-14 04:44:00,1.98265,1.98267,1.98248,1.98265,3932714.0
2008-08-14 04:45:00,1.98266,1.98279,1.98266,1.9827,10628212.0
2008-08-14 04:46:00,1.98284,1.98284,1.98265,1.98276,8301516.0
2008-08-14 04:47:00,1.98286,1.98286,1.98254,1.98264,7284202.0
2008-08-14 04:48:00,1.98256,1.98256,1.98235,1.98235,4429319.0
2008-08-14 04:49:00,1.98225,1.98225,1.98197,1.98199,6104329.0
2008-08-14 04:50:00,1.98197,1.98233,1.98197,1.98233,1287964.0
2008-08-14 04:51:00,1.98226,1.98261,1.98226,1.98251,4297767.0
2008-08-14 04:52:00,1.98253,1.98254,1.98241,1.98251,5457165.0
2008-08-14 04:53:00,1.98258,1.98258,1.98236,1.98243,6298539.0
2008-08-14 04:54:00,1.98087,1.98244,1.98087,1.98244,4552707.0
2008-08-14 04:55:00,1.98247,1.98257,1.9824,1.98242,5507153.0
2008-08-14 04:56:00,1.98231,1.98231,1.98213,1.98216,5555006.0
2008-08-14 04:57:00,1.98211,1.98228,1.98211,1.98228,12673719.0
2008-08-14 04:58:00,1.98234,1.98247,1.98231,1.98231,12829154.0
2008-08-14 04:59:00,1.98237,1.98243,1.98217,1.98227,4181087.0
2008-08-14 05:00:00,1.98222,1.98235,1.98216,1.98225,2274652.0
2008-08-14 05:01:00,1.98225,1.98228,1.98209,1.98228,3849187.0
2008-08-14 05:02:00,1.98218,1.98239,1.98212,1.98239,8517174.0
2008-08-14 05:03:00,1.98239,1.98266,1.98237,1.98266,22352590.0
2008-08-14 05:04:00,1.98265,1.9827,1.98257,1.98257,6805637.0
2008-08-14 05:05:00,1.98257,1.9827,1.98251,1.98255,23020211.0
2008-08-14 05:06:00,1.98267,1.98285,1.9826,1.98285,19186914.0
2008-08-14 05:07:00,1.98292,1.98309,1.98292,1.98309,4047808.0
2008-08-14 05:08:00,1.98311,1.98311,1.983,1.983,4262084.0
2008-08-14 05:09:00,1.98303,1.98312,1.9829,1.98312,6402930.0
2008-08-14 05:10:00,1.98307,1.98308,1.98295,1.98295,8534355.0
2008-08-14 05:11:00,1.98301,1.98314,1.98301,1.98306,11433803.0
2008-08-14 05:12:00,1.98302,1.98303,1.98287,1.98297,12656213.0
2008-08-14 05:13:00,1.98302,1.98306,1.98296,1.98306,14790504.0
2008-08-14 05:14:00,1.98293,1.98293,1.98265,1.98265,5732872.0
2008-08-14 05:15:00,1.98251,1.98251,1.98234,1.9825,12098914.0
2008-08-14 05:16:00,1.98266,1.98272,1.98265,1.9827,12008562.0
2008-08-14 05:17:00,1.98274,1.98282,1.98261,1.98261,3532216.0
2008-08-14 05:18:00,1.98286,1.98286,1.98237,1.98243,7506711.0
2008-08-14 05:19:00,1.98263,1.98275,1.98263,1.98268,7201462.0
2008-08-14 05:20:00,1.98277,1.98277,1.98255,1.98274,2338385.0
2008-08-14 05:21:00,1.98289,1.98293,1.98272,1.98293,8927715.0
2008-08-14 05:22:00,1.983,1.98326,1.983,1.98304,3119601.0
2008-08-14 05:23:00,1.98283,1.98303,1.98283,1.98297,8669492.0
2008-08-14 05:24:00,1.98309,1.98345,1.98309,1.98345,2979268.0
2008-08-14 05:25:00,1.98338,1.98361,1.98338,1.98361,12381107.0
2008-08-14 05:26:00,1.98353,1.98353,1.98329,1.98329,5426832.0
2008-08-14 05:27:00,1.98331,1.98377,1.98331,1.98377,9732302.0
2008-08-14 05:28:00,1.98393,1.98404,1.98389,1.98389,6681188.0
2008-08-14 05:29:00,1.98393,1.98417,1.98382,1.98417,9151726.0
2008-08-14 05:30:00,1.98429,1.98443,1.98424,1.98424,8407105.0
2008-08-14 05:31:00,1.9842,1.9842,1.98389,1.98389,10292577.0
2008-08-14 05:32:00,1.98363,1.98405,1.98355,1.98405,9364403.0
2008-08-14 05:33:00,1.98396,1.98419,1.98379,1.98419,14571588.0
2008-08-14 05:34:00,1.98431,1.98472,1.98431,1.98472,20215578.0
2008-08-14 05:35:00,1.98472,1.98472,1.98448,1.98448,4759851.0
2008-08-14 05:36:00,1.98443,1.98457,1.98427,1.98457,24890743.0
2008-08-14 05:37:00,1.98462,1.98462,1.98406,1.98457,6467514.0
2008-08-14 05:38:00,1.9845,1.98452,1.9844,1.9844,9864185.0
2008-08-14 05:39:00,1.98432,1.98448,1.98398,1.9844,10327873.0
2008-08-14 05:40:00,1.98436,1.98442,1.9842,1.98436,7691565.0
2008-08-14 05:41:00,1.98421,1.98444,1.98421,1.98437,4831030.0
2008-08-14 05:42:00,1.98444,1.9847,1.98444,1.9847,24103154.0
2008-08-14 05:43:00,1.98468,1.98474,1.98455,1.98474,2463174.0
2008-08-14 05:44:00,1.98472,1.98472,1.98437,1.98449,10039454.0
2008-08-14 05:45:00,1.98455,1.98462,1.98443,1.98451,4886450.0
2008-08-14 05:46:00,1.98447,1.98456,1.98441,1.98441,44548906.0
2008-08-14 05:47:00,1.98435,1.9847,1.98435,1.9847,3369752.0
2008-08-14 05:48:00,1.9849,1.98511,1.9849,1.98497,9794294.0
2008-08-14 05:49:00,1.98486,1.98486,1.98463,1.9847,2487835.0
2008-08-14 05:50:00,1.98473,1.98473,1.98461,1.98464,18610362.0
2008-08-14 05:51:00,1.98454,1.98455,1.98442,1.98455,3206077.0
2008-08-14 05:52:00,1.98454,1.98463,1.98447,1.98463,18099680.0
2008-08-14 05:53:00,1.98489,1.98513,1.98465,1.98511,6949228.0
2008-08-14 05:54:00,1.98529,1.98548,1.98504,1.98548,4160745.0
2008-08-14 05:55:00,1.98549,1.9856,1.98543,1.98559,4905005.0
2008-08-14 05:56:00,1.98563,1.98563,1.98543,1.98548,1883131.0
2008-08-14 05:57:00,1.98555,1.98566,1.98531,1.98556,13794877.0
2008-08-14 05:58:00,1.98555,1.98579,1.98555,1.98569,1895273.0
2008-08-14 05:59:00,1.98573,1.98577,1.98557,1.98567,12253954.0
2008-08-14 06:00:00,1.98562,1.98562,1.98537,1.98537,25268117.0
2008-08-14 06:01:00,1.98514,1.9853,1.98476,1.98518,19447231.0
2008-08-14 06:02:00,1.98515,1.98523,1.98515,1.98515,20179886.0
2008-08-14 06:03:00,1.98515,1.98515,1.98496,1.98502,13504556.0
2008-08-14 06:04:00,1.9851,1.98512,1.98469,1.98505,4735135.0
2008-08-14 06:05:00,1.98506,1.98506,1.9849,1.98491,3893883.0
2008-08-14 06:06:00,1.98491,1.98493,1.98481,1.98481,4271544.0
2008-08-14 06:07:00,1.98466,1.98466,1.98419,1.98419,11925899.0
2008-08-14 06:08:00,1.98417,1.98434,1.98417,1.98434,3240796.0
2008-08-14 06:09:00,1.98435,1.98457,1.98434,1.98438,9465805.0
2008-08-14 06:10:00,1.98465,1.98482,1.98464,1.98469,7880525.0
2008-08-14 06:11:00,1.98467,1.98469,1.9846,1.9846,2888289.0
2008-08-14 06:12:00,1.98467,1.98479,1.98453,1.98453,33158131.0
2008-08-14 06:13:00,1.98451,1.98475,1.98451,1.98462,8329246.0
2008-08-14 06:14:00,1.98456,1.9846,1.9845,1.98451,7827503.0
2008-08-14 06:15:00,1.9845,1.9846,1.98424,1.98424,9254142.0
2008-08-14 06:16:00,1.98422,1.98424,1.98412,1.98421,4008223.0
2008-08-14 06:17:00,1.98419,1.98419,1.98394,1.98415,9552371.0
2008-08-14 06:18:00,1.98403,1.98425,1.98393,1.98393,3663757.0
2008-08-14 06:19:00,1.98381,1.9839,1.98372,1.9839,5131623.0
2008-08-14 06:20:00,1.984,1.98422,1.984,1.98404,5267570.0
2008-08-14 06:21:00,1.984,1.98413,1.98383,1.98402,11529756.0
2008-08-14 06:22:00,1.98425,1.98444,1.98421,1.98421,5416916.0
2008-08-14 06:23:00,1.98411,1.98411,1.98359,1.98359,7129801.0
2008-08-14 06:24:00,1.9836,1.98377,1.98339,1.98377,5716682.0
2008-08-14 06:25:00,1.9837,1.9837,1.9834,1.9834,64035667.0
2008-08-14 06:26:00,1.98337,1.98339,1.98332,1.98335,11324782.0
2008-08-14 06:27:00,1.98341,1.9835,1.98307,1.9835,6832370.0
2008-08-14 06:28:00,1.98348,1.98353,1.98335,1.98353,3959754.0
2008-08-14 06:29:00,1.98369,1.98379,1.98369,1.98371,7082044.0
2008-08-14 06:30:00,1.98347,1.9835,1.98342,1.98347,12916817.0
2008-08-14 06:31:00,1.98329,1.98338,1.98326,1.98326,6647960.0
2008-08-14 06:32:00,1.98321,1.98342,1.98321,1.98342,6699828.0
2008-08-14 06:33:00,1.98354,1.98381,1.98348,1.98381,10557657.0
2008-08-14 06:34:00,1.9839,1.98397,1.98376,1.98377,4304696.0
2008-08-14 06:35:00,1.9838,1.98384,1.98354,1.98384,2385902.0
2008-08-14 06:36:00,1.98387,1.98387,1.98359,1.98359,4663890.0
2008-08-14 06:37:00,1.98349,1.98349,1.98335,1.98347,2420393.0
2008-08-14 06:38:00,1.9835,1.98364,1.98346,1.98356,20282117.0
2008-08-14 06:39:00,1.98351,1.98373,1.98351,1.98373,8943163.0
2008-08-14 06:40:00,1.98384,1.98384,1.98342,1.98342,1382707.0
2008-08-14 06:41:00,1.98347,1.98347,1.98322,1.98322,6504848.0
2008-08-14 06:42:00,1.98333,1.98356,1.98332,1.98356,2477219.0
2008-08-14 06:43:00,1.98351,1.98351,1.98331,1.98331,11414463.0
2008-08-14 06:44:00,1.9832,1.9832,1.98293,1.98314,7292517.0
2008-08-14 06:45:00,1.98303,1.98303,1.98252,1.98252,4443546.0
2008-08-14 06:46:00,1.98252,1.98275,1.98251,1.98275,7739539.0
2008-08-14 06:47:00,1.98281,1.98324,1.98281,1.98324,1684848.0
2008-08-14 06:48:00,1.98323,1.98364,1.98323,1.98347,3675234.0
2008-08-14 06:49:00,1.9834,1.98351,1.98327,1.98351,3459749.0
2008-08-14 06:50:00,1.98369,1.98417,1.98369,1.98417,8108616.0
2008-08-14 06:51:00,1.98442,1.98515,1.98442,1.98515,10286341.0
2008-08-14 06:52:00,1.98503,1.98503,1.98436,1.98436,8939587.0
2008-08-14 06:53:00,1.98414,1.98414,1.98384,1.98404,3447050.0
2008-08-14 06:54:00,1.9842,1.98421,1.984,1.984,7858726.0
2008-08-14 06:55:00,1.9841,1.98424,1.9841,1.98421,8928197.0
2008-08-14 06:56:00,1.98448,1.98459,1.98448,1.98449,10072283.0
2008-08-14 06:57:00,1.98448,1.98456,1.98435,1.98456,10939462.0
2008-08-14 06:58:00,1.98462,1.98497,1.98462,1.98485,2351910.0
2008-08-14 06:59:00,1.98489,1.98511,1.98481,1.98496,5750590.0
2008-08-14 07:00:00,1.98491,1.98491,1.9847,1.98471,12919478.0
2008-08-14 07:01:00,1.98481,1.98498,1.98481,1.98489,6921254.0
2008-08-14 07:02:00,1.98489,1.98497,1.98485,1.98492,2956622.0
2008-08-14 07:03:00,1.98485,1.98485,1.9844,1.9844,9647919.0
2008-08-14 07:04:00,1.9844,1.98448,1.9841,1.9841,2467065.0
2008-08-14 07:05:00,1.98408,1.98412,1.98383,1.98383,23039060.0
2008-08-14 07:06:00,1.98393,1.98424,1.98393,1.98424,11084588.0
2008-08-14 07:07:00,1.98411,1.98411,1.98372,1.98391,12005485.0
2008-08-14 07:08:00,1.98411,1.98423,1.9839,1.9839,23134677.0
2008-08-14 07:09:00,1.98364,1.98366,1.98347,1.98354,9704140.0
2008-08-14 07:10:00,1.98355,1.98384,1.98349,1.98384,59843916.0
2008-08-14 07:11:00,1.98396,1.98422,1.98396,1.98422,2582783.0
2008-08-14 07:12:00,1.98427,1.98437,1.98414,1.98432,35214026.0
2008-08-14 07:13:00,1.98433,1.98441,1.98431,1.98441,2993037.0
2008-08-14 07:14:00,1.98425,1.98452,1.98425,1.98452,4472881.0
2008-08-14 07:15:00,1.98436,1.98436,1.98388,1.98388,2768334.0
2008-08-14 07:16:00,1.98425,1.98434,1.98418,1.98418,8746154.0
2008-08-14 07:17:00,1.98418,1.98431,1.98383,1.98421,15975806.0
2008-08-14 07:18:00,1.98402,1.98439,1.98377,1.98414,6032321.0
2008-08-14 07:19:00,1.9842,1.98428,1.9842,1.98426,3406871.0
2008-08-14 07:20:00,1.98422,1.98424,1.98405,1.98412,4839402.0
2008-08-14 07:21:00,1.98415,1.98425,1.98415,1.98422,5233035.0
2008-08-14 07:22:00,1.98432,1.98438,1.9843,1.98436,7853244.0
2008-08-14 07:23:00,1.98436,1.98465,1.98436,1.98465,6239673.0
2008-08-14 07:24:00,1.98464,1.9849,1.98464,1.98486,6306609.0
2008-08-14 07:25:00,1.98495,1.98524,1.98492,1.98524,6640855.0
2008-08-14 07:26:00,1.98529,1.98529,1.98477,1.98495,4983679.0
2008-08-14 07:27:00,1.98493,1.98493,1.98477,1.98489,3225839.0
2008-08-14 07:28:00,1.98479,1.98479,1.98458,1.98458,16470794.0
2008-08-14 07:29:00,1.98444,1.98444,1.98397,1.98397,7561308.0
2008-08-14 07:30:00,1.98379,1.98383,1.98349,1.98349,8004807.0
2008-08-14 07:31:00,1.98324,1.98351,1.98289,1.98289,3633213.0
2008-08-14 07:32:00,1.983,1.98317,1.98297,1.98317,4741805.0
2008-08-14 07:33:00,1.98325,1.98346,1.98317,1.98346,2117612.0
2008-08-14 07:34:00,1.9835,1.9836,1.98335,1.98335,11733929.0
2008-08-14 07:35:00,1.98329,1.98329,1.98298,1.98302,2739431.0
2008-08-14 07:36:00,1.98292,1.98293,1.98284,1.98293,5135911.0
2008-08-14 07:37:00,1.98293,1.98368,1.98293,1.98368,13100377.0
2008-08-14 07:38:00,1.98358,1.98374,1.98354,1.98354,2501817.0
2008-08-14 07:39:00,1.98356,1.98356,1.98326,1.98326,3521964.0
2008-08-14 07:40:00,1.98314,1.9833,1.983,1.9833,1617913.0
2008-08-14 07:41:00,1.98335,1.98335,1.9832,1.9832,6001605.0
2008-08-14 07:42:00,1.98308,1.98312,1.98308,1.98309,4566304.0
2008-08-14 07:43:00,1.983,1.983,1.98276,1.98277,4547421.0
2008-08-14 07:44:00,1.98261,1.98289,1.98261,1.98289,43015981.0
2008-08-14 07:45:00,1.98314,1.98347,1.98314,1.98347,2409843.0
2008-08-14 07:46:00,1.98344,1.98344,1.98311,1.98311,4388985.0
2008-08-14 07:47:00,1.98297,1.98297,1.98265,1.98265,6886337.0
2008-08-14 07:48:00,1.98242,1.98255,1.98187,1.98187,3314691.0
2008-08-14 07:49:00,1.98198,1.98224,1.98198,1.98224,10603403.0
2008-08-14 07:50:00,1.98232,1.98244,1.98226,1.98226,6683593.0
2008-08-14 07:51:00,1.98219,1.98251,1.98219,1.98251,9414299.0
2008-08-14 07:52:00,1.98266,1.98285,1.98265,1.98265,5011279.0
2008-08-14 07:53:00,1.98274,1.98274,1.98248,1.98248,4220655.0
2008-08-14 07:54:00,1.98242,1.98257,1.98215,1.98254,10497041.0
2008-08-14 07:55:00,1.98246,1.98261,1.98245,1.9825,3356870.0
2008-08-14 07:56:00,1.98252,1.98282,1.98251,1.98282,14948728.0
2008-08-14 07:57:00,1.98284,1.98286,1.9827,1.98286,6397335.0
2008-08-14 07:58:00,1.98282,1.98282,1.98266,1.98269,2871424.0
2008-08-14 07:59:00,1.98267,1.98268,1.98251,1.98267,1577171.0
2008-08-14 08:00:00,1.9828,1.98364,1.9828,1.98364,4277004.0
2008-08-14 08:01:00,1.98369,1.98415,1.98358,1.98415,12691803.0
2008-08-14 08:02:00,1.98424,1.98436,1.98424,1.98435,2636988.0
2008-08-14 08:03:00,1.98434,1.98434,1.98381,1.98381,5397538.0
2008-08-14 08:04:00,1.98388,1.98405,1.9838,1.984,3820888.0
2008-08-14 08:05:00,1.98415,1.98457,1.98415,1.98457,8783397.0
2008-08-14 08:06:00,1.98461,1.98466,1.98407,1.98449,1175282.0
2008-08-14 08:07:00,1.98453,1.98459,1.98453,1.98454,7764775.0
2008-08-14 08:08:00,1.98449,1.98466,1.98445,1.98466,6735187.0
2008-08-14 08:09:00,1.98468,1.98474,1.98428,1.98428,5287125.0
2008-08-14 08:10:00,1.98408,1.98408,1.98333,1.98343,1795241.0
2008-08-14 08:11:00,1.98334,1.98334,1.98223,1.98241,2092575.0
2008-08-14 08:12:00,1.98246,1.98294,1.98246,1.98294,3414018.0
2008-08-14 08:13:00,1.983,1.98307,1.98295,1.983,3524960.0
2008-08-14 08:14:00,1.98292,1.9838,1.98292,1.9838,6583527.0
2008-08-14 08:15:00,1.98391,1.98391,1.98379,1.98379,9095864.0
2008-08-14 08:16:00,1.98389,1.98403,1.98376,1.98382,6891887.0
2008-08-14 08:17:00,1.98365,1.98382,1.98363,1.98363,4366110.0
2008-08-14 08:18:00,1.9836,1.9836,1.98338,1.98338,18807775.0
2008-08-14 08:19:00,1.98352,1.98369,1.98344,1.98344,6159027.0
2008-08-14 08:20:00,1.98352,1.98369,1.9834,1.9834,8975605.0
2008-08-14 08:21:00,1.98354,1.98374,1.98351,1.98374,3836889.0
2008-08-14 08:22:00,1.98358,1.98358,1.98313,1.98313,9232125.0
2008-08-14 08:23:00,1.9831,1.9831,1.98271,1.98284,2802322.0
2008-08-14 08:24:00,1.98289,1.98319,1.98243,1.98319,3062973.0
2008-08-14 08:25:00,1.98316,1.98316,1.98272,1.98273,8422990.0
2008-08-14 08:26:00,1.98274,1.98287,1.98269,1.98287,5755033.0
2008-08-14 08:27:00,1.98291,1.98291,1.98255,1.98273,6514755.0
2008-08-14 08:28:00,1.98281,1.98298,1.98281,1.98298,6639067.0
2008-08-14 08:29:00,1.98309,1.98339,1.98253,1.98339,17497826.0
2008-08-14 08:30:00,1.98343,1.98343,1.98329,1.98339,3863663.0
2008-08-14 08:31:00,1.98338,1.9834,1.98307,1.9834,15746911.0
2008-08-14 08:32:00,1.98346,1.98355,1.98339,1.98349,6346490.0
2008-08-14 08:33:00,1.98359,1.98387,1.98359,1.98359,6964084.0
2008-08-14 08:34:00,1.98355,1.9844,1.98355,1.9844,8157889.0
2008-08-14 08:35:00,1.98443,1.98469,1.98434,1.98469,5607501.0
2008-08-14 08:36:00,1.98489,1.98531,1.98489,1.9853,7793190.0
2008-08-14 08:37:00,1.98518,1.98518,1.98488,1.98511,11060314.0
2008-08-14 08:38:00,1.98523,1.98543,1.98491,1.98543,4269584.0
2008-08-14 08:39:00,1.98547,1.98547,1.98511,1.9852,6308155.0
2008-08-14 08:40:00,1.98508,1.98508,1.98434,1.98434,3908599.0
2008-08-14 08:41:00,1.98431,1.98451,1.98431,1.98446,2738096.0
2008-08-14 08:42:00,1.98434,1.98468,1.98404,1.98463,5227124.0
2008-08-14 08:43:00,1.98474,1.98491,1.98473,1.98473,3084895.0
2008-08-14 08:44:00,1.98476,1.98476,1.98454,1.98472,9333173.0
2008-08-14 08:45:00,1.98468,1.98468,1.98447,1.98453,6634863.0
2008-08-14 08:46:00,1.98465,1.98489,1.98456,1.98489,6401588.0
2008-08-14 08:47:00,1.98516,1.98535,1.98513,1.98514,10458524.0
2008-08-14 08:48:00,1.98503,1.98558,1.98503,1.98558,9811020.0
2008-08-14 08:49:00,1.98568,1.98586,1.98527,1.98527,2658455.0
2008-08-14 08:50:00,1.98516,1.98516,1.98496,1.98497,4629660.0
2008-08-14 08:51:00,1.98496,1.98496,1.98458,1.9848,10448987.0
2008-08-14 08:52:00,1.98479,1.985,1.98466,1.98466,5074876.0
2008-08-14 08:53:00,1.98454,1.98457,1.98431,1.9845,4929337.0
2008-08-14 08:54:00,1.98465,1.98477,1.98458,1.98458,16298528.0
2008-08-14 08:55:00,1.98477,1.98538,1.98477,1.9853,16505133.0
2008-08-14 08:56:00,1.98532,1.98532,1.98501,1.98501,9744714.0
2008-08-14 08:57:00,1.98493,1.98493,1.98466,1.98479,4888076.0
2008-08-14 08:58:00,1.98471,1.98471,1.98433,1.98433,1869104.0
2008-08-14 08:59:00,1.98415,1.98415,1.98373,1.98375,14448607.0
2008-08-14 09:00:00,1.98354,1.98354,1.98309,1.98313,11386621.0
2008-08-14 09:01:00,1.9831,1.9831,1.98121,1.98262,1135574.0
2008-08-14 09:02:00,1.98268,1.98277,1.98265,1.98265,4899491.0
2008-08-14 09:03:00,1.98276,1.9831,1.98276,1.9831,9802238.0
2008-08-14 09:04:00,1.98317,1.98317,1.98286,1.98286,6345554.0
2008-08-14 09:05:00,1.98274,1.98274,1.98212,1.98212,5458341.0
2008-08-14 09:06:00,1.98173,1.98182,1.98151,1.98158,11089103.0
2008-08-14 09:07:00,1.98152,1.98152,1.98113,1.98113,3496415.0
2008-08-14 09:08:00,1.98126,1.98197,1.98126,1.98185,8442791.0
2008-08-14 09:09:00,1.98171,1.98171,1.98108,1.98108,2105768.0
2008-08-14 09:10:00,1.98104,1.98125,1.98087,1.9812,7303007.0
2008-08-14 09:11:00,1.9811,1.98127,1.98079,1.98127,6139394.0
2008-08-14 09:12:00,1.98137,1.98144,1.98119,1.98119,6884260.0
2008-08-14 09:13:00,1.98122,1.98122,1.98089,1.98089,1956269.0
2008-08-14 09:14:00,1.98086,1.98099,1.98061,1.98099,2642606.0
2008-08-14 09:15:00,1.98114,1.98131,1.98114,1.98119,2969102.0
2008-08-14 09:16:00,1.98118,1.98135,1.98102,1.9812,10200035.0
2008-08-14 09:17:00,1.98141,1.98161,1.98131,1.98161,18598109.0
2008-08-14 09:18:00,1.98164,1.98186,1.98163,1.98186,1472960.0
2008-08-14 09:19:00,1.98198,1.9821,1.98197,1.98197,31426809.0
2008-08-14 09:20:00,1.98212,1.98224,1.98209,1.98223,6050429.0
2008-08-14 09:21:00,1.98225,1.98238,1.98204,1.98238,13887132.0
2008-08-14 09:22:00,1.9823,1.98248,1.98196,1.98196,14594445.0
2008-08-14 09:23:00,1.98192,1.9822,1.98192,1.98214,4373941.0
2008-08-14 09:24:00,1.98213,1.98248,1.98211,1.98248,31219709.0
2008-08-14 09:25:00,1.98253,1.98259,1.9824,1.98253,5241151.0
2008-08-14 09:26:00,1.98253,1.98258,1.98237,1.98237,4634573.0
2008-08-14 09:27:00,1.98227,1.98227,1.98198,1.98218,12346536.0
2008-08-14 09:28:00,1.98197,1.98205,1.98188,1.98188,9208904.0
2008-08-14 09:29:00,1.98185,1.98185,1.98159,1.98172,2494619.0
2008-08-14 09:30:00,1.98173,1.98173,1.98161,1.98161,2700049.0
2008-08-14 09:31:00,1.98171,1.98242,1.98171,1.98242,18379921.0
2008-08-14 09:32:00,1.9825,1.98319,1.9825,1.98319,2640051.0
2008-08-14 09:33:00,1.98324,1.98348,1.98322,1.98339,11237116.0
2008-08-14 09:34:00,1.98355,1.98406,1.98355,1.98405,18780536.0
2008-08-14 09:35:00,1.98413,1.98418,1.9839,1.9839,3427565.0
2008-08-14 09:36:00,1.98381,1.98381,1.98368,1.98369,4198319.0
2008-08-14 09:37:00,1.98376,1.98388,1.98376,1.98385,2309222.0
2008-08-14 09:38:00,1.98389,1.98393,1.98367,1.98393,1543008.0
2008-08-14 09:39:00,1.98381,1.98392,1.98366,1.98366,3200266.0
2008-08-14 09:40:00,1.98353,1.98353,1.983,1.983,18332783.0
2008-08-14 09:41:00,1.98296,1.98358,1.98294,1.98358,6332352.0
2008-08-14 09:42:00,1.98357,1.98363,1.98349,1.98349,8810267.0
2008-08-14 09:43:00,1.9834,1.9834,1.98314,1.98325,6923820.0
2008-08-14 09:44:00,1.98322,1.98332,1.98298,1.98298,2786457.0
2008-08-14 09:45:00,1.98292,1.98333,1.98292,1.98331,848443.0
2008-08-14 09:46:00,1.98339,1.98356,1.98305,1.98305,3380549.0
2008-08-14 09:47:00,1.98304,1.98304,1.9823,1.9823,8203888.0
2008-08-14 09:48:00,1.98266,1.98268,1.98233,1.98253,10841150.0
2008-08-14 09:49:00,1.98263,1.98336,1.98263,1.98336,34972525.0
2008-08-14 09:50:00,1.98342,1.98361,1.98334,1.98361,11955572.0
2008-08-14 09:51:00,1.98375,1.98378,1.98367,1.98378,8270299.0
2008-08-14 09:52:00,1.98362,1.98362,1.98313,1.98313,23398083.0
2008-08-14 09:53:00,1.98301,1.98304,1.98263,1.9827,8631654.0
2008-08-14 09:54:00,1.98272,1.98346,1.98272,1.98331,20880066.0
2008-08-14 09:55:00,1.98333,1.98335,1.98329,1.98331,6772358.0
2008-08-14 09:56:00,1.98345,1.98363,1.98309,1.98309,2958480.0
2008-08-14 09:57:00,1.9833,1.9834,1.9831,1.9834,8893863.0
2008-08-14 09:58:00,1.98351,1.98371,1.98351,1.98371,5808177.0
2008-08-14 09:59:00,1.98397,1.98423,1.98385,1.98423,5119617.0
2008-08-14 10:00:00,1.98464,1.98465,1.9845,1.9845,4704868.0
2008-08-14 10:01:00,1.98443,1.98479,1.98443,1.98465,21154629.0
2008-08-14 10:02:00,1.98445,1.98445,1.98398,1.98398,39391388.0
2008-08-14 10:03:00,1.98371,1.98521,1.98371,1.98521,3556956.0
2008-08-14 10:04:00,1.98531,1.98571,1.98525,1.98525,8132268.0
2008-08-14 10:05:00,1.98516,1.98516,1.98489,1.98496,2452872.0
2008-08-14 10:06:00,1.98499,1.98532,1.98499,1.98532,5981232.0
2008-08-14 10:07:00,1.98531,1.98559,1.98524,1.98559,11556561.0
2008-08-14 10:08:00,1.98562,1.98614,1.98562,1.98604,5542528.0
2008-08-14 10:09:00,1.98596,1.98596,1.98569,1.98569,7343449.0
2008-08-14 10:10:00,1.98554,1.98554,1.98528,1.9854,5904395.0
2008-08-14 10:11:00,1.98549,1.98556,1.98539,1.98546,3009940.0
2008-08-14 10:12:00,1.98542,1.98574,1.98542,1.98542,11002936.0
2008-08-14 10:13:00,1.98522,1.98527,1.98504,1.98504,25945370.0
2008-08-14 10:14:00,1.98485,1.98485,1.98435,1.98435,7096090.0
2008-08-14 10:15:00,1.98412,1.98412,1.9837,1.98402,13052947.0
2008-08-14 10:16:00,1.98391,1.98411,1.98391,1.98396,1908107.0
2008-08-14 10:17:00,1.98397,1.98403,1.98352,1.98403,4206117.0
2008-08-14 10:18:00,1.98428,1.98468,1.98428,1.98451,2341214.0
2008-08-14 10:19:00,1.98465,1.98509,1.98465,1.98509,13784492.0
2008-08-14 10:20:00,1.98528,1.98549,1.98526,1.98526,4765402.0
2008-08-14 10:21:00,1.98553,1.98568,1.98547,1.98547,29140847.0
2008-08-14 10:22:00,1.98552,1.98582,1.98552,1.98553,8598311.0
2008-08-14 10:23:00,1.98565,1.98565,1.98531,1.98555,28514263.0
2008-08-14 10:24:00,1.98558,1.98601,1.98558,1.98601,3741901.0
2008-08-14 10:25:00,1.98609,1.98611,1.98581,1.98581,8198621.0
2008-08-14 10:26:00,1.98574,1.98574,1.9852,1.98531,7698528.0
2008-08-14 10:27:00,1.98531,1.98554,1.98531,1.98554,2343473.0
2008-08-14 10:28:00,1.98558,1.98581,1.98557,1.98576,19396907.0
2008-08-14 10:29:00,1.98573,1.98573,1.98517,1.98517,16381336.0
2008-08-14 10:30:00,1.98519,1.98555,1.98518,1.98555,6544826.0
2008-08-14 10:31:00,1.98548,1.98572,1.98525,1.98557,10352290.0
2008-08-14 10:32:00,1.98568,1.98571,1.98554,1.9857,12577758.0
2008-08-14 10:33:00,1.98572,1.98596,1.98565,1.98596,6337449.0
2008-08-14 10:34:00,1.98595,1.98619,1.98592,1.98619,5043735.0
2008-08-14 10:35:00,1.98628,1.98628,1.98618,1.98619,4292334.0
2008-08-14 10:36:00,1.9863,1.98659,1.9863,1.98659,41485525.0
2008-08-14 10:37:00,1.98651,1.98658,1.9864,1.9864,11015521.0
2008-08-14 10:38:00,1.98627,1.98628,1.98611,1.98628,7198836.0
2008-08-14 10:39:00,1.98646,1.98679,1.98629,1.98674,6048705.0
2008-08-14 10:40:00,1.9867,1.98679,1.98635,1.98635,9645600.0
2008-08-14 10:41:00,1.98627,1.98627,1.98605,1.98611,4512791.0
2008-08-14 10:42:00,1.98622,1.98626,1.98599,1.98611,14465523.0
2008-08-14 10:43:00,1.98606,1.98606,1.98573,1.98585,215690470.0
2008-08-14 10:44:00,1.98577,1.9858,1.98554,1.98554,3091469.0
2008-08-14 10:45:00,1.98551,1.98566,1.98534,1.98554,21348314.0
2008-08-14 10:46:00,1.98568,1.98582,1.98556,1.98556,4162484.0
2008-08-14 10:47:00,1.98543,1.98563,1.98542,1.98552,5212959.0
2008-08-14 10:48:00,1.98556,1.98556,1.98534,1.98552,4277259.0
2008-08-14 10:49:00,1.98556,1.98577,1.98549,1.98549,8389945.0
2008-08-14 10:50:00,1.98544,1.98548,1.98534,1.98548,3242476.0
2008-08-14 10:51:00,1.98544,1.98554,1.98535,1.98535,7614811.0
2008-08-14 10:52:00,1.98502,1.98502,1.98332,1.98468,4202721.0
2008-08-14 10:53:00,1.98469,1.98476,1.98462,1.98462,6977349.0
2008-08-14 10:54:00,1.98469,1.98497,1.98451,1.98495,6743861.0
2008-08-14 10:55:00,1.98497,1.98532,1.98497,1.98532,4227638.0
2008-08-14 10:56:00,1.98535,1.98569,1.98527,1.98566,4779732.0
2008-08-14 10:57:00,1.98589,1.98602,1.98575,1.98592,4132765.0
2008-08-14 10:58:00,1.98609,1.98646,1.98609,1.98646,968095.0
2008-08-14 10:59:00,1.98672,1.98754,1.98672,1.98754,7618775.0
2008-08-14 11:00:00,1.98751,1.98766,1.98698,1.98698,1168845.0
2008-08-14 11:01:00,1.98692,1.98692,1.98665,1.98665,7308460.0
2008-08-14 11:02:00,1.9865,1.98703,1.9865,1.98703,3258207.0
2008-08-14 11:03:00,1.98713,1.98747,1.98713,1.98747,12452356.0
2008-08-14 11:04:00,1.98765,1.98775,1.98765,1.98769,3928381.0
2008-08-14 11:05:00,1.98774,1.98777,1.98765,1.98765,2671480.0
2008-08-14 11:06:00,1.98766,1.98852,1.98766,1.98852,2745061.0
2008-08-14 11:07:00,1.98842,1.98845,1.98792,1.98792,11323800.0
2008-08-14 11:08:00,1.98772,1.98774,1.9871,1.9871,4523661.0
2008-08-14 11:09:00,1.98699,1.98699,1.98621,1.98621,8946060.0
2008-08-14 11:10:00,1.98612,1.98613,1.98594,1.98594,3417447.0
2008-08-14 11:11:00,1.98573,1.98577,1.98557,1.98565,16493158.0
2008-08-14 11:12:00,1.9857,1.98592,1.98567,1.98592,9723456.0
2008-08-14 11:13:00,1.98611,1.9865,1.98611,1.9865,4696863.0
2008-08-14 11:14:00,1.98666,1.98666,1.98618,1.98618,8123996.0
2008-08-14 11:15:00,1.98639,1.98694,1.98639,1.98657,12530770.0
2008-08-14 11:16:00,1.98648,1.98652,1.98626,1.98626,4340967.0
2008-08-14 11:17:00,1.98625,1.98625,1.98595,1.98618,8544478.0
2008-08-14 11:18:00,1.98614,1.98623,1.98591,1.98615,3494550.0
2008-08-14 11:19:00,1.98612,1.98617,1.98591,1.98617,25847377.0
2008-08-14 11:20:00,1.98604,1.98604,1.98555,1.98559,3302253.0
2008-08-14 11:21:00,1.98561,1.98561,1.98516,1.9852,9093822.0
2008-08-14 11:22:00,1.98508,1.98514,1.98478,1.98478,23796529.0
2008-08-14 11:23:00,1.98469,1.98469,1.98412,1.98412,10861911.0
2008-08-14 11:24:00,1.98408,1.98435,1.98408,1.98435,4990320.0
2008-08-14 11:25:00,1.98444,1.98508,1.98444,1.98508,22255469.0
2008-08-14 11:26:00,1.98507,1.98653,1.98507,1.98653,12563074.0
2008-08-14 11:27:00,1.9867,1.98695,1.9867,1.98676,6254464.0
2008-08-14 11:28:00,1.98677,1.98677,1.98654,1.98659,6713062.0
2008-08-14 11:29:00,1.9865,1.9865,1.98619,1.98619,1640735.0
2008-08-14 11:30:00,1.98607,1.98607,1.98588,1.98588,4084082.0
2008-08-14 11:31:00,1.98604,1.9861,1.98588,1.98593,11354807.0
2008-08-14 11:32:00,1.98587,1.98588,1.98574,1.98574,6404278.0
2008-08-14 11:33:00,1.98579,1.98594,1.98579,1.98594,1425917.0
2008-08-14 11:34:00,1.98586,1.98619,1.98586,1.98619,11457438.0
2008-08-14 11:35:00,1.98621,1.98648,1.98621,1.98648,4992614.0
2008-08-14 11:36:00,1.98652,1.98671,1.9865,1.98662,6432990.0
2008-08-14 11:37:00,1.98681,1.98717,1.98681,1.98717,17811954.0
2008-08-14 11:38:00,1.98705,1.98705,1.98677,1.98677,6054450.0
2008-08-14 11:39:00,1.98676,1.98676,1.98641,1.9865,8868824.0
2008-08-14 11:40:00,1.98643,1.98643,1.9861,1.98635,14388938.0
2008-08-14 11:41:00,1.98632,1.98704,1.98632,1.98704,2646136.0
2008-08-14 11:42:00,1.98716,1.98746,1.98716,1.98746,3034662.0
2008-08-14 11:43:00,1.98753,1.98779,1.98753,1.9877,16565627.0
2008-08-14 11:44:00,1.98756,1.98756,1.98723,1.9873,1664353.0
2008-08-14 11:45:00,1.9874,1.98745,1.98729,1.98729,2096015.0
2008-08-14 11:46:00,1.98717,1.98717,1.98678,1.98678,4738481.0
2008-08-14 11:47:00,1.98663,1.98663,1.9864,1.9865,12357522.0
2008-08-14 11:48:00,1.98651,1.98666,1.98643,1.98666,9232104.0
2008-08-14 11:49:00,1.9867,1.98713,1.98665,1.98713,3267433.0
2008-08-14 11:50:00,1.98728,1.98776,1.98728,1.98768,6607935.0
2008-08-14 11:51:00,1.98751,1.98751,1.98714,1.98714,4263941.0
2008-08-14 11:52:00,1.98715,1.98715,1.98701,1.98701,3100417.0
2008-08-14 11:53:00,1.98695,1.98695,1.98685,1.98688,3036024.0
2008-08-14 11:54:00,1.98697,1.98709,1.98677,1.98685,9556103.0
2008-08-14 11:55:00,1.98678,1.98684,1.98661,1.98675,2459016.0
2008-08-14 11:56:00,1.98672,1.98697,1.98672,1.98683,15892472.0
2008-08-14 11:57:00,1.98672,1.98672,1.98638,1.9867,4285746.0
2008-08-14 11:58:00,1.98673,1.98732,1.98673,1.98732,2551708.0
2008-08-14 11:59:00,1.98731,1.98731,1.98711,1.98731,22191209.0
2008-08-14 12:00:00,1.98734,1.98744,1.98726,1.98744,2494971.0
2008-08-14 12:01:00,1.98745,1.98745,1.98718,1.98723,12772206.0
2008-08-14 12:02:00,1.98739,1.98742,1.98731,1.98739,2432078.0
2008-08-14 12:03:00,1.98739,1.98739,1.98671,1.98728,3191257.0
2008-08-14 12:04:00,1.9872,1.98734,1.98717,1.98734,18366691.0
2008-08-14 12:05:00,1.98721,1.98747,1.98719,1.98733,7136215.0
2008-08-14 12:06:00,1.98748,1.98764,1.98735,1.98735,2718597.0
2008-08-14 12:07:00,1.98724,1.98724,1.98681,1.98681,9355200.0
2008-08-14 12:08:00,1.98674,1.98689,1.98674,1.98683,5294359.0
2008-08-14 12:09:00,1.987,1.98748,1.987,1.98742,3406323.0
2008-08-14 12:10:00,1.98735,1.98738,1.9872,1.9872,4001812.0
2008-08-14 12:11:00,1.98717,1.98726,1.98715,1.98716,3624123.0
2008-08-14 12:12:00,1.98717,1.9872,1.98678,1.98678,4951022.0
2008-08-14 12:13:00,1.98703,1.9873,1.98671,1.9873,6599698.0
2008-08-14 12:14:00,1.98728,1.9878,1.98728,1.9878,6215188.0
2008-08-14 12:15:00,1.98804,1.98856,1.98804,1.9885,23752605.0
2008-08-14 12:16:00,1.98843,1.98899,1.98843,1.98889,13456390.0
2008-08-14 12:17:00,1.98913,1.9894,1.98891,1.98891,14172714.0
2008-08-14 12:18:00,1.98882,1.98882,1.98854,1.98854,2948387.0
2008-08-14 12:19:00,1.98859,1.98874,1.98845,1.98874,5337108.0
2008-08-14 12:20:00,1.98875,1.98888,1.98862,1.98862,14562175.0
2008-08-14 12:21:00,1.98855,1.98878,1.98855,1.98856,8094011.0
2008-08-14 12:22:00,1.98843,1.98852,1.9882,1.98852,10856180.0
2008-08-14 12:23:00,1.98851,1.98909,1.98833,1.98908,10740829.0
2008-08-14 12:24:00,1.98894,1.98895,1.9887,1.9887,3926194.0
2008-08-14 12:25:00,1.9888,1.9888,1.98834,1.98845,14941754.0
2008-08-14 12:26:00,1.98832,1.98847,1.98832,1.98846,6655727.0
2008-08-14 12:27:00,1.98856,1.98906,1.98849,1.98906,6211089.0
2008-08-14 12:28:00,1.98896,1.9891,1.98887,1.98887,12501301.0
2008-08-14 12:29:00,1.98886,1.98934,1.98886,1.98934,2914381.0
2008-08-14 12:30:00,1.98927,1.98943,1.98913,1.98913,16851781.0
2008-08-14 12:31:00,1.98897,1.98897,1.98847,1.98887,5421261.0
2008-08-14 12:32:00,1.98875,1.98886,1.98864,1.98864,4434161.0
2008-08-14 12:33:00,1.98862,1.98866,1.98855,1.98866,4519332.0
2008-08-14 12:34:00,1.98864,1.98877,1.98854,1.98877,11229243.0
2008-08-14 12:35:00,1.98893,1.98919,1.98758,1.98919,8112522.0
2008-08-14 12:36:00,1.98927,1.98942,1.98913,1.98942,16422088.0
2008-08-14 12:37:00,1.98951,1.98962,1.98951,1.98954,8789176.0
2008-08-14 12:38:00,1.9897,1.98996,1.98962,1.98996,4635169.0
2008-08-14 12:39:00,1.99018,1.99022,1.99012,1.99012,3311886.0
2008-08-14 12:40:00,1.99013,1.99034,1.99013,1.99015,2648379.0
2008-08-14 12:41:00,1.99008,1.99019,1.9898,1.9898,9712251.0
2008-08-14 12:42:00,1.98976,1.98976,1.98946,1.98946,12498501.0
2008-08-14 12:43:00,1.98929,1.98953,1.98901,1.98935,5829382.0
2008-08-14 12:44:00,1.98933,1.98933,1.98893,1.98893,8988351.0
2008-08-14 12:45:00,1.98882,1.98882,1.98867,1.98867,13264298.0
2008-08-14 12:46:00,1.98849,1.98849,1.98833,1.98844,4840880.0
2008-08-14 12:47:00,1.98831,1.98831,1.98782,1.98782,11579226.0
2008-08-14 12:48:00,1.98773,1.98803,1.98773,1.98803,3201736.0
2008-08-14 12:49:00,1.988,1.98801,1.98764,1.98764,10629126.0
2008-08-14 12:50:00,1.98776,1.98776,1.98761,1.98771,3461968.0
2008-08-14 12:51:00,1.98768,1.98768,1.9874,1.9875,6786965.0
2008-08-14 12:52:00,1.98755,1.98755,1.98737,1.98745,15155327.0
2008-08-14 12:53:00,1.98745,1.98748,1.98725,1.98748,3014958.0
2008-08-14 12:54:00,1.98745,1.98746,1.98736,1.98746,4286963.0
2008-08-14 12:55:00,1.98762,1.98792,1.98762,1.98792,4817748.0
2008-08-14 12:56:00,1.98785,1.9881,1.98785,1.98792,5019132.0
2008-08-14 12:57:00,1.98805,1.98818,1.98756,1.98756,4507340.0
2008-08-14 12:58:00,1.98795,1.98816,1.98778,1.98804,6873730.0
2008-08-14 12:59:00,1.9881,1.9881,1.98712,1.98712,2350202.0
2008-08-14 13:00:00,1.98705,1.98709,1.98686,1.98707,4917063.0
2008-08-14 13:01:00,1.98704,1.98709,1.98696,1.98709,14713092.0
2008-08-14 13:02:00,1.9871,1.98717,1.987,1.98717,5215272.0
2008-08-14 13:03:00,1.98718,1.98725,1.987,1.98706,4978224.0
2008-08-14 13:04:00,1.98713,1.98731,1.98705,1.98731,4094528.0
2008-08-14 13:05:00,1.98752,1.98766,1.98748,1.98762,6918349.0
2008-08-14 13:06:00,1.98767,1.98767,1.98748,1.9876,5510902.0
2008-08-14 13:07:00,1.98784,1.98796,1.98782,1.98791,9239250.0
2008-08-14 13:08:00,1.98786,1.98789,1.98767,1.98772,2831250.0
2008-08-14 13:09:00,1.98768,1.98777,1.98751,1.98768,33741780.0
2008-08-14 13:10:00,1.98755,1.98755,1.98714,1.98729,5066953.0
2008-08-14 13:11:00,1.9876,1.98803,1.9876,1.98803,29359069.0
2008-08-14 13:12:00,1.98817,1.98869,1.98817,1.98859,6652287.0
2008-08-14 13:13:00,1.98838,1.98838,1.98782,1.98782,3598667.0
2008-08-14 13:14:00,1.98776,1.98796,1.98775,1.98775,42733195.0
2008-08-14 13:15:00,1.9877,1.9877,1.98746,1.98746,5115910.0
2008-08-14 13:16:00,1.98741,1.98741,1.98717,1.98717,15813106.0
2008-08-14 13:17:00,1.98709,1.98717,1.98679,1.98699,1768544.0
2008-08-14 13:18:00,1.98727,1.98741,1.98725,1.98741,3781241.0
2008-08-14 13:19:00,1.98728,1.98728,1.9867,1.9867,2565256.0
2008-08-14 13:20:00,1.98673,1.98695,1.98656,1.98695,3875046.0
2008-08-14 13:21:00,1.98703,1.98736,1.98703,1.98736,17835056.0
2008-08-14 13:22:00,1.98744,1.98747,1.98734,1.98741,3404800.0
2008-08-14 13:23:00,1.98754,1.98777,1.98754,1.98777,3823110.0
2008-08-14 13:24:00,1.98768,1.98768,1.98749,1.98755,3679187.0
2008-08-14 13:25:00,1.98753,1.98763,1.98719,1.98719,6844709.0
2008-08-14 13:26:00,1.98703,1.98703,1.98663,1.98663,4722591.0
2008-08-14 13:27:00,1.9865,1.9865,1.98615,1.98615,13306464.0
2008-08-14 13:28:00,1.98597,1.98615,1.98593,1.98604,7808165.0
2008-08-14 13:29:00,1.98616,1.98651,1.98616,1.98645,13351305.0
2008-08-14 13:30:00,1.98663,1.98736,1.98663,1.98736,10310366.0
2008-08-14 13:31:00,1.98752,1.98775,1.98752,1.98755,11459254.0
2008-08-14 13:32:00,1.98715,1.98753,1.98715,1.98736,3069931.0
2008-08-14 13:33:00,1.98729,1.98729,1.98687,1.98687,2991356.0
2008-08-14 13:34:00,1.98643,1.98675,1.98643,1.98652,6685628.0
2008-08-14 13:35:00,1.98638,1.98642,1.9858,1.9858,17428274.0
2008-08-14 13:36:00,1.98585,1.98607,1.98585,1.98607,10244382.0
2008-08-14 13:37:00,1.98593,1.98599,1.98572,1.98579,26924655.0
2008-08-14 13:38:00,1.98569,1.98569,1.98499,1.98499,20161961.0
2008-08-14 13:39:00,1.98494,1.98518,1.98494,1.98518,6561032.0
2008-08-14 13:40:00,1.98523,1.98526,1.98509,1.98509,1914317.0
2008-08-14 13:41:00,1.98527,1.98544,1.98527,1.98533,6445061.0
2008-08-14 13:42:00,1.98484,1.98521,1.98484,1.98521,11418317.0
2008-08-14 13:43:00,1.98513,1.98526,1.98513,1.98526,13641860.0
2008-08-14 13:44:00,1.98528,1.98551,1.98511,1.98511,8180060.0
2008-08-14 13:45:00,1.98502,1.98502,1.98457,1.98457,4902407.0
2008-08-14 13:46:00,1.98443,1.98443,1.98413,1.98416,13543850.0
2008-08-14 13:47:00,1.9841,1.9841,1.98386,1.98407,11754008.0
2008-08-14 13:48:00,1.98397,1.98397,1.98347,1.98347,6430336.0
2008-08-14 13:49:00,1.98334,1.98334,1.98302,1.98314,5331654.0
2008-08-14 13:50:00,1.98293,1.98293,1.98254,1.98279,6961797.0
2008-08-14 13:51:00,1.9829,1.98304,1.98277,1.98304,15958282.0
2008-08-14 13:52:00,1.98304,1.98305,1.98283,1.98305,52678063.0
2008-08-14 13:53:00,1.98307,1.98357,1.98301,1.98357,8732504.0
2008-08-14 13:54:00,1.98363,1.98363,1.98343,1.98343,3680652.0
2008-08-14 13:55:00,1.98343,1.98343,1.98318,1.98318,8117978.0
2008-08-14 13:56:00,1.98317,1.98317,1.98283,1.983,5151989.0
2008-08-14 13:57:00,1.9829,1.9829,1.98231,1.98231,12363977.0
2008-08-14 13:58:00,1.98222,1.98225,1.9821,1.98214,17534055.0
2008-08-14 13:59:00,1.98199,1.98199,1.98151,1.98151,2454118.0
2008-08-14 14:00:00,1.98138,1.98149,1.98117,1.98149,11898684.0
2008-08-14 14:01:00,1.9816,1.98235,1.9816,1.98208,36381667.0
2008-08-14 14:02:00,1.98218,1.98245,1.98199,1.98199,30764030.0
2008-08-14 14:03:00,1.9817,1.9817,1.98059,1.98059,2600563.0
2008-08-14 14:04:00,1.98071,1.98104,1.98051,1.98104,13884715.0
2008-08-14 14:05:00,1.98113,1.98139,1.98111,1.98139,17050874.0
2008-08-14 14:06:00,1.98143,1.9818,1.98132,1.98171,8412685.0
2008-08-14 14:07:00,1.98189,1.9822,1.98177,1.9822,1790335.0
2008-08-14 14:08:00,1.98212,1.98244,1.98207,1.98244,9438118.0
2008-08-14 14:09:00,1.98253,1.98275,1.9825,1.98275,5876128.0
2008-08-14 14:10:00,1.98281,1.98312,1.98281,1.98293,8735571.0
2008-08-14 14:11:00,1.98314,1.98336,1.98314,1.98332,8547744.0
2008-08-14 14:12:00,1.98347,1.98363,1.98344,1.98344,10267941.0
2008-08-14 14:13:00,1.98354,1.98354,1.98341,1.98349,10741885.0
2008-08-14 14:14:00,1.98335,1.98335,1.98274,1.98274,12128835.0
2008-08-14 14:15:00,1.98265,1.98277,1.98253,1.98277,5443481.0
2008-08-14 14:16:00,1.98305,1.98328,1.98304,1.98311,2932117.0
2008-08-14 14:17:00,1.9833,1.98386,1.98327,1.98386,20688412.0
2008-08-14 14:18:00,1.98375,1.98375,1.98313,1.98313,9081789.0
2008-08-14 14:19:00,1.98293,1.98293,1.98254,1.98259,18981464.0
2008-08-14 14:20:00,1.98244,1.98286,1.98244,1.98286,7173288.0
2008-08-14 14:21:00,1.98298,1.9834,1.98292,1.98292,3711300.0
2008-08-14 14:22:00,1.98279,1.98295,1.98276,1.98289,1890506.0
2008-08-14 14:23:00,1.98327,1.98363,1.98327,1.98353,2326967.0
2008-08-14 14:24:00,1.98375,1.984,1.98364,1.984,9014579.0
2008-08-14 14:25:00,1.98431,1.98492,1.98431,1.98492,3645396.0
2008-08-14 14:26:00,1.98498,1.98534,1.98498,1.98534,5443430.0
2008-08-14 14:27:00,1.98534,1.98534,1.98498,1.98509,6457295.0
2008-08-14 14:28:00,1.98501,1.98501,1.98471,1.98473,49648989.0
2008-08-14 14:29:00,1.98474,1.98474,1.98447,1.98447,2361942.0
2008-08-14 14:30:00,1.98444,1.98444,1.984,1.984,13695712.0
2008-08-14 14:31:00,1.9843,1.98471,1.98402,1.98434,10270345.0
2008-08-14 14:32:00,1.98436,1.98481,1.98417,1.98481,8626920.0
2008-08-14 14:33:00,1.98497,1.98532,1.98497,1.98532,13200307.0
2008-08-14 14:34:00,1.9855,1.98601,1.9855,1.98601,12719363.0
2008-08-14 14:35:00,1.98594,1.98594,1.98558,1.98558,19241664.0
2008-08-14 14:36:00,1.9857,1.98576,1.9855,1.98551,11502904.0
2008-08-14 14:37:00,1.98548,1.98548,1.98516,1.98535,5333503.0
2008-08-14 14:38:00,1.98551,1.98589,1.9855,1.9855,8715065.0
2008-08-14 14:39:00,1.98557,1.98559,1.98507,1.98507,4261332.0
2008-08-14 14:40:00,1.98493,1.98533,1.98493,1.98533,3008802.0
2008-08-14 14:41:00,1.98536,1.98536,1.98485,1.98485,8480403.0
2008-08-14 14:42:00,1.98498,1.98515,1.98471,1.98515,9504632.0
2008-08-14 14:43:00,1.98536,1.9858,1.98536,1.9858,16098120.0
2008-08-14 14:44:00,1.98588,1.98612,1.98588,1.98612,10351814.0
2008-08-14 14:45:00,1.98613,1.98763,1.98613,1.98763,10809195.0
2008-08-14 14:46:00,1.9876,1.98762,1.98736,1.98762,7575691.0
2008-08-14 14:47:00,1.98779,1.98815,1.98779,1.98801,610860.0
2008-08-14 14:48:00,1.98785,1.98785,1.98709,1.98709,14240949.0
2008-08-14 14:49:00,1.98708,1.98708,1.98692,1.98695,6148989.0
2008-08-14 14:50:00,1.98692,1.98701,1.98672,1.98701,1999258.0
2008-08-14 14:51:00,1.98698,1.98703,1.98673,1.98687,5229744.0
2008-08-14 14:52:00,1.9866,1.9866,1.98612,1.98632,8424604.0
2008-08-14 14:53:00,1.98614,1.9863,1.98603,1.9863,27926590.0
2008-08-14 14:54:00,1.98635,1.98635,1.98609,1.98609,2452568.0
2008-08-14 14:55:00,1.98591,1.98591,1.98564,1.98564,47550333.0
2008-08-14 14:56:00,1.98563,1.98569,1.98528,1.98528,3856812.0
2008-08-14 14:57:00,1.98519,1.98538,1.98519,1.98531,8518524.0
2008-08-14 14:58:00,1.98523,1.9854,1.98523,1.98524,4515142.0
2008-08-14 14:59:00,1.98516,1.98535,1.98497,1.98535,58742780.0
2008-08-14 15:00:00,1.9854,1.98541,1.98528,1.98541,12031917.0
2008-08-14 15:01:00,1.98544,1.98549,1.98526,1.98543,6086329.0
2008-08-14 15:02:00,1.98569,1.98589,1.98569,1.98589,7967304.0
2008-08-14 15:03:00,1.98583,1.98618,1.98583,1.98603,3088795.0
2008-08-14 15:04:00,1.98614,1.98662,1.98614,1.98655,9481564.0
2008-08-14 15:05:00,1.98683,1.9872,1.98683,1.9871,7636385.0
2008-08-14 15:06:00,1.98701,1.98765,1.98701,1.98749,7957366.0
2008-08-14 15:07:00,1.98742,1.98795,1.98737,1.98752,6140164.0
2008-08-14 15:08:00,1.98741,1.98746,1.98726,1.98745,7134896.0
2008-08-14 15:09:00,1.98726,1.98726,1.98666,1.98666,8882521.0
2008-08-14 15:10:00,1.98657,1.98693,1.9863,1.9863,8350795.0
2008-08-14 15:11:00,1.98626,1.98626,1.98586,1.98588,10100907.0
2008-08-14 15:12:00,1.98575,1.98581,1.98546,1.98574,30158550.0
2008-08-14 15:13:00,1.98571,1.98587,1.98569,1.9857,4875019.0
2008-08-14 15:14:00,1.98572,1.98572,1.98543,1.9856,8192907.0
2008-08-14 15:15:00,1.98577,1.98603,1.98577,1.98593,5977397.0
2008-08-14 15:16:00,1.9859,1.98604,1.98569,1.98569,7513664.0
2008-08-14 15:17:00,1.98563,1.98569,1.98558,1.98558,4299883.0
2008-08-14 15:18:00,1.98547,1.98604,1.98547,1.98604,2989145.0
2008-08-14 15:19:00,1.98606,1.98606,1.98564,1.98564,9277450.0
2008-08-14 15:20:00,1.98546,1.98546,1.98485,1.98489,6676004.0
2008-08-14 15:21:00,1.98478,1.98501,1.98461,1.98501,9845600.0
2008-08-14 15:22:00,1.98501,1.98517,1.98498,1.98517,14515592.0
2008-08-14 15:23:00,1.98529,1.98543,1.98515,1.98515,14472177.0
2008-08-14 15:24:00,1.985,1.985,1.98468,1.98483,6078438.0
2008-08-14 15:25:00,1.98492,1.98604,1.98492,1.98604,27217001.0
2008-08-14 15:26:00,1.98602,1.98602,1.9856,1.98586,6299766.0
2008-08-14 15:27:00,1.98585,1.98589,1.98538,1.98582,6205530.0
2008-08-14 15:28:00,1.98586,1.98596,1.9858,1.98583,14692537.0
2008-08-14 15:29:00,1.9859,1.98597,1.98569,1.98569,4333239.0
2008-08-14 15:30:00,1.98583,1.98583,1.98557,1.98557,3425638.0
2008-08-14 15:31:00,1.98529,1.9856,1.98529,1.98548,25045367.0
2008-08-14 15:32:00,1.98546,1.98546,1.98512,1.98517,9480743.0
2008-08-14 15:33:00,1.9852,1.9852,1.98461,1.98461,2298455.0
2008-08-14 15:34:00,1.98491,1.98503,1.98473,1.98503,6259551.0
2008-08-14 15:35:00,1.98494,1.98504,1.98462,1.98462,5166298.0
2008-08-14 15:36:00,1.98465,1.98476,1.98457,1.98457,13536408.0
2008-08-14 15:37:00,1.9845,1.98462,1.9845,1.98462,6312154.0
2008-08-14 15:38:00,1.98481,1.98535,1.98481,1.98535,2241486.0
2008-08-14 15:39:00,1.98547,1.98566,1.98547,1.98566,2873739.0
2008-08-14 15:40:00,1.98562,1.98569,1.98551,1.98551,22416527.0
2008-08-14 15:41:00,1.98545,1.98545,1.98498,1.98498,15815502.0
2008-08-14 15:42:00,1.98501,1.98515,1.98457,1.98515,12683322.0
2008-08-14 15:43:00,1.98521,1.98534,1.98509,1.98509,9481392.0
2008-08-14 15:44:00,1.98491,1.98512,1.98491,1.98491,12698088.0
2008-08-14 15:45:00,1.98488,1.98532,1.98487,1.98532,3778400.0
2008-08-14 15:46:00,1.98556,1.98588,1.98556,1.98583,5850641.0
2008-08-14 15:47:00,1.98579,1.98584,1.98569,1.9857,21350423.0
2008-08-14 15:48:00,1.98585,1.98598,1.98585,1.98595,15248700.0
2008-08-14 15:49:00,1.98594,1.98639,1.98594,1.98639,3714271.0
2008-08-14 15:50:00,1.98646,1.98669,1.98632,1.98649,7414075.0
2008-08-14 15:51:00,1.98647,1.98655,1.98631,1.98651,9167299.0
2008-08-14 15:52:00,1.98662,1.98662,1.9863,1.9863,4694146.0
2008-08-14 15:53:00,1.98641,1.98641,1.98628,1.98628,2112352.0
2008-08-14 15:54:00,1.98644,1.98658,1.98643,1.98652,3108176.0
2008-08-14 15:55:00,1.98651,1.98675,1.98651,1.98675,16931604.0
2008-08-14 15:56:00,1.98682,1.98705,1.98676,1.98694,2203346.0
2008-08-14 15:57:00,1.98681,1.98681,1.98668,1.98679,1367957.0
2008-08-14 15:58:00,1.98672,1.98682,1.9867,1.98682,32858541.0
2008-08-14 15:59:00,1.987,1.98737,1.98683,1.98737,6594645.0
2008-08-14 16:00:00,1.98751,1.98808,1.98751,1.98808,20751505.0
2008-08-14 16:01:00,1.98835,1.98861,1.98825,1.98825,4699854.0
2008-08-14 16:02:00,1.9882,1.98825,1.988,1.98804,29713807.0
2008-08-14 16:03:00,1.98806,1.9882,1.98806,1.98808,4374500.0
2008-08-14 16:04:00,1.98799,1.98799,1.98764,1.98783,5473886.0
2008-08-14 16:05:00,1.98769,1.98796,1.98756,1.98796,7417785.0
2008-08-14 16:06:00,1.98817,1.98849,1.98817,1.98845,11165613.0
2008-08-14 16:07:00,1.98828,1.98864,1.98828,1.98864,5552361.0
2008-08-14 16:08:00,1.9887,1.98884,1.98857,1.98884,3569415.0
2008-08-14 16:09:00,1.98893,1.98939,1.98893,1.98939,5967350.0
2008-08-14 16:10:00,1.98957,1.98969,1.98948,1.98955,2602211.0
2008-08-14 16:11:00,1.98962,1.99003,1.98962,1.99003,14047910.0
2008-08-14 16:12:00,1.99017,1.99058,1.99017,1.99058,4825842.0
2008-08-14 16:13:00,1.99053,1.99057,1.99035,1.99046,7571763.0
2008-08-14 16:14:00,1.9905,1.99054,1.98982,1.98982,9147470.0
2008-08-14 16:15:00,1.98998,1.98998,1.98983,1.98983,9374439.0
2008-08-14 16:16:00,1.98978,1.98979,1.98958,1.98969,11154241.0
2008-08-14 16:17:00,1.98963,1.9899,1.98963,1.98977,4188003.0
2008-08-14 16:18:00,1.98971,1.98974,1.98967,1.98967,6510780.0
2008-08-14 16:19:00,1.98961,1.98962,1.98934,1.98939,1386805.0
2008-08-14 16:20:00,1.98945,1.98945,1.98905,1.98934,5988302.0
2008-08-14 16:21:00,1.98927,1.98937,1.98924,1.98931,1967213.0
2008-08-14 16:22:00,1.98912,1.98912,1.9887,1.9887,4269127.0
2008-08-14 16:23:00,1.9888,1.98892,1.98865,1.98876,6277933.0
2008-08-14 16:24:00,1.98894,1.98921,1.98894,1.98921,4820850.0
2008-08-14 16:25:00,1.9891,1.9891,1.98875,1.98875,3701477.0
2008-08-14 16:26:00,1.9889,1.98933,1.9889,1.98933,8649907.0
2008-08-14 16:27:00,1.98941,1.98979,1.98938,1.98979,4627286.0
2008-08-14 16:28:00,1.98981,1.99004,1.9897,1.99004,7656998.0
2008-08-14 16:29:00,1.99012,1.9903,1.99007,1.9903,13581664.0
2008-08-14 16:30:00,1.99032,1.99066,1.99032,1.9906,3529835.0
2008-08-14 16:31:00,1.99055,1.99065,1.99026,1.99026,3026398.0
2008-08-14 16:32:00,1.9903,1.9903,1.99001,1.99001,4728540.0
2008-08-14 16:33:00,1.98991,1.99015,1.98991,1.99003,16292585.0
2008-08-14 16:34:00,1.98995,1.99019,1.98984,1.99019,6194403.0
2008-08-14 16:35:00,1.99032,1.99081,1.99032,1.99064,9171790.0
2008-08-14 16:36:00,1.9905,1.99058,1.99035,1.99035,4353007.0
2008-08-14 16:37:00,1.99029,1.99029,1.98977,1.98986,23538882.0
2008-08-14 16:38:00,1.98973,1.98981,1.98968,1.98981,4114507.0
2008-08-14 16:39:00,1.98984,1.99038,1.98984,1.99033,20145241.0
2008-08-14 16:40:00,1.99033,1.99033,1.99022,1.99023,2312630.0
2008-08-14 16:41:00,1.99017,1.99017,1.99005,1.99009,4265448.0
2008-08-14 16:42:00,1.99,1.99,1.98968,1.98968,13429433.0
2008-08-14 16:43:00,1.9896,1.9896,1.9894,1.98949,8779833.0
2008-08-14 16:44:00,1.98951,1.98973,1.98951,1.98973,5706034.0
2008-08-14 16:45:00,1.98964,1.98967,1.98945,1.98956,14953010.0
2008-08-14 16:46:00,1.98953,1.9896,1.9894,1.9896,16967224.0
2008-08-14 16:47:00,1.98959,1.98962,1.98934,1.98949,4077214.0
2008-08-14 16:48:00,1.98945,1.98957,1.98919,1.98957,2794672.0
2008-08-14 16:49:00,1.98972,1.99046,1.98972,1.99046,2733142.0
2008-08-14 16:50:00,1.99061,1.99094,1.99051,1.99094,22751006.0
2008-08-14 16:51:00,1.99109,1.99119,1.99099,1.99099,6132577.0
2008-08-14 16:52:00,1.99093,1.99116,1.99078,1.99116,4348096.0
2008-08-14 16:53:00,1.99107,1.99145,1.99107,1.99145,3561060.0
2008-08-14 16:54:00,1.99136,1.99184,1.99136,1.99169,3468517.0
2008-08-14 16:55:00,1.99177,1.99177,1.99145,1.99145,12129902.0
2008-08-14 16:56:00,1.99159,1.99171,1.99159,1.99171,2698084.0
2008-08-14 16:57:00,1.99175,1.99182,1.99161,1.99161,2733763.0
2008-08-14 16:58:00,1.99147,1.99151,1.99121,1.99136,8705379.0
2008-08-14 16:59:00,1.99144,1.99144,1.99114,1.99114,4214073.0
2008-08-14 17:00:00,1.99113,1.99113,1.99075,1.99087,23697526.0
2008-08-14 17:01:00,1.99086,1.99086,1.99053,1.99053,1264440.0
2008-08-14 17:02:00,1.99056,1.99067,1.99048,1.99048,11066829.0
2008-08-14 17:03:00,1.99042,1.99083,1.99042,1.99071,6232829.0
2008-08-14 17:04:00,1.99089,1.99123,1.99078,1.99096,5208143.0
2008-08-14 17:05:00,1.99089,1.99089,1.99065,1.99072,14590014.0
2008-08-14 17:06:00,1.99066,1.99066,1.9904,1.99066,15344171.0
2008-08-14 17:07:00,1.99067,1.99074,1.99054,1.99065,14978213.0
2008-08-14 17:08:00,1.99085,1.99101,1.99084,1.99084,3286601.0
2008-08-14 17:09:00,1.99088,1.99123,1.99088,1.99104,6348816.0
2008-08-14 17:10:00,1.99101,1.9911,1.99094,1.99101,15046063.0
2008-08-14 17:11:00,1.99088,1.99088,1.99038,1.99038,2819017.0
2008-08-14 17:12:00,1.99022,1.99022,1.98992,1.98992,5918927.0
2008-08-14 17:13:00,1.98974,1.98974,1.98945,1.98945,8245275.0
2008-08-14 17:14:00,1.9891,1.9891,1.98865,1.98875,25698287.0
2008-08-14 17:15:00,1.98865,1.98872,1.98857,1.98872,5716938.0
2008-08-14 17:16:00,1.98872,1.98879,1.98858,1.98873,2796020.0
2008-08-14 17:17:00,1.98887,1.98906,1.98887,1.98898,5067890.0
2008-08-14 17:18:00,1.98898,1.98923,1.9888,1.98923,8111789.0
2008-08-14 17:19:00,1.98919,1.9892,1.98899,1.98899,7161768.0
2008-08-14 17:20:00,1.98893,1.98893,1.98866,1.98866,1908074.0
2008-08-14 17:21:00,1.98869,1.98881,1.98854,1.98881,6486056.0
2008-08-14 17:22:00,1.98897,1.98942,1.98897,1.98942,8829195.0
2008-08-14 17:23:00,1.98927,1.98927,1.98899,1.98899,19666534.0
2008-08-14 17:24:00,1.98899,1.98909,1.98894,1.98904,3027120.0
2008-08-14 17:25:00,1.98911,1.98917,1.98897,1.98912,7395824.0
2008-08-14 17:26:00,1.98903,1.98903,1.98872,1.98883,4970946.0
2008-08-14 17:27:00,1.98859,1.98859,1.98816,1.98833,2177940.0
2008-08-14 17:28:00,1.98838,1.98838,1.98821,1.98823,9967948.0
2008-08-14 17:29:00,1.98822,1.9884,1.98822,1.9884,8694243.0
2008-08-14 17:30:00,1.9884,1.9885,1.98824,1.98844,6073859.0
2008-08-14 17:31:00,1.98834,1.98834,1.98745,1.98745,5488965.0
2008-08-14 17:32:00,1.98736,1.98739,1.98716,1.98716,2908896.0
2008-08-14 17:33:00,1.98689,1.98689,1.98652,1.98687,3174672.0
2008-08-14 17:34:00,1.98678,1.98706,1.98657,1.98706,3475361.0
2008-08-14 17:35:00,1.98709,1.98723,1.98705,1.98723,6858191.0
2008-08-14 17:36:00,1.98719,1.9876,1.98719,1.9876,3530575.0
2008-08-14 17:37:00,1.98746,1.98768,1.98746,1.98746,2532464.0
2008-08-14 17:38:00,1.9876,1.98788,1.9876,1.98785,9616607.0
2008-08-14 17:39:00,1.98807,1.9883,1.98807,1.9883,2153614.0
2008-08-14 17:40:00,1.98837,1.98848,1.98809,1.98809,4581211.0
2008-08-14 17:41:00,1.98797,1.98797,1.98756,1.98756,15138092.0
2008-08-14 17:42:00,1.98745,1.98755,1.98728,1.98736,12034350.0
2008-08-14 17:43:00,1.98735,1.9878,1.98735,1.9878,10472152.0
2008-08-14 17:44:00,1.98794,1.98877,1.98794,1.98877,14733708.0
2008-08-14 17:45:00,1.98897,1.98938,1.98897,1.98916,7203384.0
2008-08-14 17:46:00,1.98914,1.98936,1.98914,1.98921,3674222.0
2008-08-14 17:47:00,1.9892,1.9893,1.98892,1.98926,6280720.0
2008-08-14 17:48:00,1.98927,1.98927,1.98779,1.98924,4605728.0
2008-08-14 17:49:00,1.98924,1.98924,1.989,1.989,4744769.0
2008-08-14 17:50:00,1.98902,1.98902,1.98888,1.98898,6398537.0
2008-08-14 17:51:00,1.98907,1.98928,1.98907,1.98923,7879938.0
2008-08-14 17:52:00,1.98941,1.98941,1.98907,1.98907,11115124.0
2008-08-14 17:53:00,1.98912,1.98916,1.98894,1.98916,2912102.0
2008-08-14 17:54:00,1.98909,1.98926,1.98909,1.98923,11317619.0
2008-08-14 17:55:00,1.98938,1.98966,1.98938,1.98966,7136137.0
2008-08-14 17:56:00,1.98967,1.98973,1.9895,1.9895,5854425.0
2008-08-14 17:57:00,1.9894,1.9894,1.98881,1.98882,10068309.0
2008-08-14 17:58:00,1.98872,1.98872,1.98844,1.98844,5095399.0
2008-08-14 17:59:00,1.98838,1.98842,1.9881,1.9881,4517687.0
2008-08-14 18:00:00,1.98789,1.98799,1.98777,1.98777,8271799.0
2008-08-14 18:01:00,1.98775,1.98775,1.98731,1.98731,7206163.0
2008-08-14 18:02:00,1.9874,1.9874,1.987,1.987,4968404.0
2008-08-14 18:03:00,1.98706,1.98706,1.98662,1.98663,2440549.0
2008-08-14 18:04:00,1.98664,1.98671,1.98664,1.98667,10457013.0
2008-08-14 18:05:00,1.98679,1.98679,1.98652,1.98668,7007065.0
2008-08-14 18:06:00,1.98653,1.98653,1.98599,1.98612,7683546.0
2008-08-14 18:07:00,1.98596,1.98596,1.98557,1.98578,10048964.0
2008-08-14 18:08:00,1.98591,1.98625,1.98591,1.98625,6536409.0
2008-08-14 18:09:00,1.98639,1.98675,1.98639,1.98675,16396542.0
2008-08-14 18:10:00,1.98679,1.98716,1.98679,1.987,8795610.0
2008-08-14 18:11:00,1.98697,1.98733,1.98697,1.98707,10541618.0
2008-08-14 18:12:00,1.98701,1.98701,1.98658,1.98662,7261840.0
2008-08-14 18:13:00,1.98653,1.98666,1.98647,1.98666,3901438.0
2008-08-14 18:14:00,1.98677,1.98695,1.9866,1.9866,4536748.0
2008-08-14 18:15:00,1.9865,1.9865,1.98628,1.98648,13096645.0
2008-08-14 18:16:00,1.98662,1.9873,1.98662,1.9873,6883744.0
2008-08-14 18:17:00,1.98729,1.98735,1.98726,1.98734,2410844.0
2008-08-14 18:18:00,1.98725,1.98737,1.98725,1.98737,6402073.0
2008-08-14 18:19:00,1.9874,1.98756,1.98737,1.98748,7014461.0
2008-08-14 18:20:00,1.9874,1.98752,1.98733,1.98752,8200038.0
2008-08-14 18:21:00,1.98762,1.98788,1.98762,1.98788,5308252.0
2008-08-14 18:22:00,1.98785,1.98786,1.98772,1.98776,6984113.0
2008-08-14 18:23:00,1.98783,1.98803,1.98782,1.98795,10771025.0
2008-08-14 18:24:00,1.98802,1.98814,1.98802,1.98811,4129546.0
2008-08-14 18:25:00,1.98811,1.98813,1.98798,1.98805,2935484.0
2008-08-14 18:26:00,1.988,1.98801,1.98785,1.988,1576384.0
2008-08-14 18:27:00,1.98813,1.98815,1.98801,1.98801,12432883.0
2008-08-14 18:28:00,1.9879,1.9879,1.9874,1.98742,9798392.0
2008-08-14 18:29:00,1.98744,1.98748,1.98721,1.98721,10715563.0
2008-08-14 18:30:00,1.9872,1.98754,1.98709,1.98754,6107342.0
2008-08-14 18:31:00,1.98761,1.98776,1.98621,1.98758,1406705.0
2008-08-14 18:32:00,1.98769,1.98809,1.98769,1.98809,3150309.0
2008-08-14 18:33:00,1.9881,1.9881,1.98791,1.98794,4433427.0
2008-08-14 18:34:00,1.98786,1.98786,1.98729,1.98729,20815330.0
2008-08-14 18:35:00,1.98734,1.98802,1.98723,1.98802,7828351.0
2008-08-14 18:36:00,1.98816,1.9882,1.98761,1.98763,1159022.0
2008-08-14 18:37:00,1.98769,1.9877,1.98746,1.9877,14283606.0
2008-08-14 18:38:00,1.98779,1.98827,1.98779,1.98789,4972188.0
2008-08-14 18:39:00,1.98782,1.98782,1.98758,1.98764,4547556.0
2008-08-14 18:40:00,1.98763,1.98795,1.98763,1.98795,2384803.0
2008-08-14 18:41:00,1.98807,1.98815,1.9875,1.98815,17099881.0
2008-08-14 18:42:00,1.98818,1.98818,1.98791,1.98791,533800.0
2008-08-14 18:43:00,1.98781,1.98781,1.9876,1.98773,3692729.0
2008-08-14 18:44:00,1.98797,1.98836,1.98797,1.98836,6929392.0
2008-08-14 18:45:00,1.98831,1.98831,1.98766,1.98766,2212589.0
2008-08-14 18:46:00,1.98763,1.98771,1.98754,1.98758,7752967.0
2008-08-14 18:47:00,1.98759,1.98777,1.98751,1.98777,4773282.0
2008-08-14 18:48:00,1.98786,1.98889,1.98786,1.98873,15899949.0
2008-08-14 18:49:00,1.98857,1.98859,1.98837,1.98859,7818803.0
2008-08-14 18:50:00,1.98863,1.98881,1.98863,1.98878,8688626.0
2008-08-14 18:51:00,1.98871,1.98871,1.98821,1.98823,24352458.0
2008-08-14 18:52:00,1.98821,1.98821,1.98794,1.98819,31535831.0
2008-08-14 18:53:00,1.9883,1.98866,1.9883,1.98854,2442631.0
2008-08-14 18:54:00,1.98833,1.98833,1.9879,1.98792,7789266.0
2008-08-14 18:55:00,1.98796,1.98812,1.98773,1.98812,2468202.0
2008-08-14 18:56:00,1.98814,1.98815,1.98794,1.98794,2317053.0
2008-08-14 18:57:00,1.98788,1.98807,1.98788,1.98789,13564476.0
2008-08-14 18:58:00,1.98781,1.98792,1.98751,1.98792,2903090.0
2008-08-14 18:59:00,1.98785,1.98815,1.98785,1.98797,9658164.0
2008-08-14 19:00:00,1.98781,1.98781,1.98751,1.98753,8786616.0
2008-08-14 19:01:00,1.98743,1.98743,1.98681,1.98681,2259944.0
2008-08-14 19:02:00,1.9866,1.98734,1.98655,1.98734,17877612.0
2008-08-14 19:03:00,1.98729,1.98753,1.98726,1.98753,2461909.0
2008-08-14 19:04:00,1.98769,1.98787,1.98769,1.98782,21745406.0
2008-08-14 19:05:00,1.98778,1.98779,1.98735,1.98735,4595700.0
2008-08-14 19:06:00,1.98722,1.98743,1.98722,1.98743,16192627.0
2008-08-14 19:07:00,1.98747,1.98747,1.98717,1.98718,9092846.0
2008-08-14 19:08:00,1.98711,1.98719,1.98694,1.98719,10454089.0
2008-08-14 19:09:00,1.98725,1.98739,1.9872,1.98739,12999088.0
2008-08-14 19:10:00,1.98753,1.98753,1.98726,1.98726,6283913.0
2008-08-14 19:11:00,1.98717,1.98717,1.98692,1.98699,3749346.0
2008-08-14 19:12:00,1.98703,1.98708,1.98556,1.98691,8761825.0
2008-08-14 19:13:00,1.98688,1.98706,1.98688,1.98695,2233655.0
2008-08-14 19:14:00,1.98695,1.9871,1.98683,1.98684,3380905.0
2008-08-14 19:15:00,1.98677,1.98683,1.98653,1.98653,5384700.0
2008-08-14 19:16:00,1.98675,1.98696,1.98675,1.98687,15016666.0
2008-08-14 19:17:00,1.98679,1.98679,1.98667,1.98668,10618377.0
2008-08-14 19:18:00,1.98674,1.98699,1.98674,1.98699,29246047.0
2008-08-14 19:19:00,1.98711,1.98732,1.98708,1.98732,5236103.0
2008-08-14 19:20:00,1.98717,1.98725,1.98676,1.98725,7354981.0
2008-08-14 19:21:00,1.98723,1.98723,1.98698,1.98705,3639638.0
2008-08-14 19:22:00,1.98708,1.9872,1.98703,1.98703,13315622.0
2008-08-14 19:23:00,1.98712,1.98727,1.98692,1.98727,9599734.0
2008-08-14 19:24:00,1.98728,1.98741,1.98716,1.98741,15748030.0
2008-08-14 19:25:00,1.98755,1.9878,1.98755,1.9878,4605602.0
2008-08-14 19:26:00,1.98786,1.98799,1.98779,1.98799,6657278.0
2008-08-14 19:27:00,1.98796,1.98833,1.98792,1.98832,1945041.0
2008-08-14 19:28:00,1.98836,1.98838,1.98826,1.98833,8480712.0
2008-08-14 19:29:00,1.98831,1.98832,1.9882,1.98832,7126241.0
2008-08-14 19:30:00,1.98838,1.98839,1.98808,1.98808,6565439.0
2008-08-14 19:31:00,1.98824,1.98863,1.98824,1.98863,8258793.0
2008-08-14 19:32:00,1.98867,1.98868,1.98855,1.98855,7138060.0
2008-08-14 19:33:00,1.98867,1.9889,1.98867,1.98881,6599981.0
2008-08-14 19:34:00,1.98858,1.98858,1.98838,1.98838,4850867.0
2008-08-14 19:35:00,1.98835,1.98835,1.98808,1.98808,11248154.0
2008-08-14 19:36:00,1.98805,1.98805,1.98759,1.98761,7454684.0
2008-08-14 19:37:00,1.98775,1.98809,1.98775,1.98806,2749990.0
2008-08-14 19:38:00,1.98809,1.9882,1.98809,1.98812,11284133.0
2008-08-14 19:39:00,1.98834,1.9885,1.98826,1.9885,11304073.0
2008-08-14 19:40:00,1.98859,1.9886,1.98838,1.98838,10782410.0
2008-08-14 19:41:00,1.98833,1.98833,1.98823,1.98824,3379423.0
2008-08-14 19:42:00,1.98816,1.98816,1.98786,1.988,3189258.0
2008-08-14 19:43:00,1.98803,1.98807,1.98794,1.98807,10196407.0
2008-08-14 19:44:00,1.98803,1.98807,1.98792,1.98797,4070354.0
2008-08-14 19:45:00,1.98793,1.98811,1.98793,1.98811,2848611.0
2008-08-14 19:46:00,1.98812,1.98818,1.98811,1.98817,8338406.0
2008-08-14 19:47:00,1.98803,1.98807,1.98803,1.98806,11861195.0
2008-08-14 19:48:00,1.98796,1.98806,1.98783,1.98783,8557155.0
2008-08-14 19:49:00,1.98786,1.98786,1.98757,1.98757,20517292.0
2008-08-14 19:50:00,1.98756,1.98763,1.98751,1.98754,21117863.0
2008-08-14 19:51:00,1.98747,1.98757,1.98747,1.98751,14525000.0
2008-08-14 19:52:00,1.98749,1.98749,1.98731,1.9874,3423730.0
2008-08-14 19:53:00,1.98742,1.98749,1.98733,1.98733,5563629.0
2008-08-14 19:54:00,1.98742,1.98765,1.98703,1.98731,5913160.0
2008-08-14 19:55:00,1.98738,1.98738,1.98713,1.98713,2386774.0
2008-08-14 19:56:00,1.98711,1.98711,1.98666,1.98707,2895489.0
2008-08-14 19:57:00,1.98708,1.98708,1.98675,1.98675,13485332.0
2008-08-14 19:58:00,1.98686,1.987,1.98685,1.98691,9129978.0
2008-08-14 19:59:00,1.98694,1.987,1.98694,1.98697,5579233.0
2008-08-14 20:00:00,1.98698,1.98717,1.98689,1.98717,2224178.0
2008-08-14 20:01:00,1.98716,1.98716,1.98697,1.98697,7597758.0
2008-08-14 20:02:00,1.98674,1.98724,1.98674,1.98705,4748760.0
2008-08-14 20:03:00,1.98709,1.98732,1.98709,1.98732,9627937.0
2008-08-14 20:04:00,1.98726,1.98745,1.98723,1.98745,4449822.0
2008-08-14 20:05:00,1.98756,1.98764,1.98742,1.98742,12961665.0
2008-08-14 20:06:00,1.98729,1.98744,1.98729,1.98732,9063510.0
2008-08-14 20:07:00,1.98722,1.98761,1.98722,1.98729,10611664.0
2008-08-14 20:08:00,1.98751,1.98784,1.98725,1.98725,10341418.0
2008-08-14 20:09:00,1.98753,1.98778,1.98753,1.9877,5656673.0
2008-08-14 20:10:00,1.98624,1.98786,1.98624,1.98773,9208418.0
2008-08-14 20:11:00,1.98786,1.98798,1.98786,1.98792,1961725.0
2008-08-14 20:12:00,1.988,1.98808,1.98791,1.98808,3540442.0
2008-08-14 20:13:00,1.98803,1.98803,1.98791,1.98791,8854191.0
2008-08-14 20:14:00,1.98788,1.98801,1.98786,1.98801,11256629.0
2008-08-14 20:15:00,1.98811,1.98811,1.98792,1.98799,6513206.0
2008-08-14 20:16:00,1.98797,1.98797,1.98779,1.98797,4610336.0
2008-08-14 20:17:00,1.98782,1.98803,1.98782,1.98797,6569862.0
2008-08-14 20:18:00,1.98806,1.98814,1.98795,1.98795,6336232.0
2008-08-14 20:19:00,1.9879,1.9879,1.98758,1.98758,10281278.0
2008-08-14 20:20:00,1.98765,1.98765,1.98745,1.98753,1236211.0
2008-08-14 20:21:00,1.98741,1.98741,1.98723,1.98723,4142571.0
2008-08-14 20:22:00,1.98721,1.9874,1.98721,1.98735,6191605.0
2008-08-14 20:23:00,1.98736,1.98752,1.98728,1.98752,2380699.0
2008-08-14 20:24:00,1.98756,1.98756,1.98715,1.98751,6066443.0
2008-08-14 20:25:00,1.98737,1.98737,1.98699,1.98699,3567212.0
2008-08-14 20:26:00,1.98691,1.98695,1.98667,1.98667,3620925.0
2008-08-14 20:27:00,1.98666,1.98674,1.98657,1.98657,3128007.0
2008-08-14 20:28:00,1.98669,1.98669,1.98653,1.98657,8446669.0
2008-08-14 20:29:00,1.98665,1.98676,1.98663,1.98663,4089487.0
2008-08-14 20:30:00,1.98678,1.98685,1.98663,1.98677,6311859.0
2008-08-14 20:31:00,1.98686,1.98686,1.98662,1.98662,3749329.0
2008-08-14 20:32:00,1.98655,1.98655,1.98643,1.98643,3613029.0
2008-08-14 20:33:00,1.98642,1.98642,1.98619,1.98619,6714760.0
2008-08-14 20:34:00,1.98624,1.98632,1.9861,1.9861,7802043.0
2008-08-14 20:35:00,1.98597,1.98601,1.98576,1.98582,2508221.0
2008-08-14 20:36:00,1.98589,1.98597,1.98584,1.98589,2955244.0
2008-08-14 20:37:00,1.98593,1.98627,1.98586,1.98586,4874618.0
2008-08-14 20:38:00,1.98593,1.98593,1.98559,1.9857,7617988.0
2008-08-14 20:39:00,1.98563,1.98563,1.98534,1.98562,11788534.0
2008-08-14 20:40:00,1.98567,1.98579,1.98565,1.98565,23271801.0
2008-08-14 20:41:00,1.98568,1.98577,1.98554,1.98554,4012741.0
2008-08-14 20:42:00,1.98545,1.98546,1.98536,1.98538,14203981.0
2008-08-14 20:43:00,1.9854,1.98544,1.98496,1.98532,6650049.0
2008-08-14 20:44:00,1.98537,1.98544,1.98527,1.98538,5068600.0
2008-08-14 20:45:00,1.98547,1.98584,1.98547,1.98584,5329504.0
2008-08-14 20:46:00,1.98591,1.98628,1.98591,1.98628,20005130.0
2008-08-14 20:47:00,1.98645,1.9866,1.98641,1.9866,7652408.0
2008-08-14 20:48:00,1.98661,1.98675,1.98661,1.98661,1209596.0
2008-08-14 20:49:00,1.98656,1.9867,1.98656,1.98657,3280985.0
2008-08-14 20:50:00,1.98658,1.9866,1.98638,1.98638,5997778.0
2008-08-14 20:51:00,1.98617,1.98617,1.98524,1.98524,4142985.0
2008-08-14 20:52:00,1.9857,1.98579,1.98561,1.98561,10095516.0
2008-08-14 20:53:00,1.98586,1.98611,1.98576,1.98611,9838505.0
2008-08-14 20:54:00,1.9861,1.98612,1.98586,1.98586,15167083.0
2008-08-14 20:55:00,1.9857,1.9857,1.98544,1.98544,8485981.0
2008-08-14 20:56:00,1.98543,1.98549,1.9854,1.9854,6798443.0
2008-08-14 20:57:00,1.98533,1.98535,1.98521,1.98528,25677663.0
2008-08-14 20:58:00,1.98501,1.98519,1.985,1.98518,7928529.0
2008-08-14 20:59:00,1.9851,1.98517,1.98501,1.98517,5023569.0
2008-08-14 21:00:00,1.98516,1.98526,1.98516,1.98522,10271411.0
2008-08-14 21:01:00,1.98512,1.98521,1.98369,1.98516,11865151.0
2008-08-14 21:02:00,1.98523,1.98523,1.98481,1.98484,3063878.0
2008-08-14 21:03:00,1.98481,1.98495,1.98477,1.98495,8537165.0
2008-08-14 21:04:00,1.98494,1.98494,1.9847,1.9847,13633090.0
2008-08-14 21:05:00,1.9849,1.98508,1.98482,1.98503,23739438.0
2008-08-14 21:06:00,1.98503,1.9852,1.98494,1.9852,3329403.0
2008-08-14 21:07:00,1.98526,1.98561,1.98526,1.98561,5684038.0
2008-08-14 21:08:00,1.9857,1.9858,1.9857,1.98573,8818943.0
2008-08-14 21:09:00,1.9857,1.98579,1.98564,1.98565,5332170.0
2008-08-14 21:10:00,1.98549,1.9855,1.9854,1.98544,12765963.0
2008-08-14 21:11:00,1.98541,1.98541,1.98507,1.98507,22510423.0
2008-08-14 21:12:00,1.985,1.98506,1.98479,1.98492,2572124.0
2008-08-14 21:13:00,1.98497,1.98513,1.98488,1.98511,10249548.0
2008-08-14 21:14:00,1.9852,1.98534,1.9852,1.98522,1686072.0
2008-08-14 21:15:00,1.98521,1.98523,1.98495,1.98508,7341941.0
2008-08-14 21:16:00,1.985,1.98524,1.985,1.98524,4476627.0
2008-08-14 21:17:00,1.98524,1.98524,1.98517,1.98517,3424089.0
2008-08-14 21:18:00,1.98513,1.9853,1.98513,1.98525,6371813.0
2008-08-14 21:19:00,1.9854,1.98549,1.9854,1.98547,6852288.0
2008-08-14 21:20:00,1.98558,1.98563,1.98551,1.98551,58434370.0
2008-08-14 21:21:00,1.98548,1.98548,1.98529,1.98545,7837885.0
2008-08-14 21:22:00,1.98555,1.98573,1.98555,1.98555,5631179.0
2008-08-14 21:23:00,1.98561,1.98561,1.98544,1.98544,10209551.0
2008-08-14 21:24:00,1.9852,1.98557,1.98515,1.98535,3142616.0
2008-08-14 21:25:00,1.98549,1.98576,1.98549,1.98576,14664883.0
2008-08-14 21:26:00,1.98573,1.98592,1.9857,1.98585,39479853.0
2008-08-14 21:27:00,1.98576,1.98578,1.98537,1.98537,4528943.0
2008-08-14 21:28:00,1.98516,1.98532,1.98516,1.98531,6358325.0
2008-08-14 21:29:00,1.98545,1.98593,1.98545,1.98593,3909778.0
2008-08-14 21:30:00,1.98606,1.98706,1.98606,1.98686,12445717.0
2008-08-14 21:31:00,1.98678,1.98681,1.98661,1.98673,8486016.0
2008-08-14 21:32:00,1.98674,1.98689,1.98671,1.98671,7224043.0
2008-08-14 21:33:00,1.98662,1.98673,1.98648,1.98648,4339033.0
2008-08-14 21:34:00,1.98638,1.98648,1.98636,1.98636,3719320.0
2008-08-14 21:35:00,1.98637,1.98643,1.98626,1.98643,3193049.0
2008-08-14 21:36:00,1.98633,1.98634,1.98627,1.98628,30357540.0
2008-08-14 21:37:00,1.98617,1.98646,1.98617,1.98637,5328586.0
2008-08-14 21:38:00,1.98633,1.98634,1.98577,1.98577,13151038.0
2008-08-14 21:39:00,1.98565,1.98565,1.98523,1.98547,14209589.0
2008-08-14 21:40:00,1.98539,1.98545,1.98511,1.98545,6283352.0
2008-08-14 21:41:00,1.98549,1.98549,1.98523,1.98549,10186088.0
2008-08-14 21:42:00,1.98537,1.98565,1.98537,1.98565,1288656.0
2008-08-14 21:43:00,1.98558,1.98564,1.98514,1.98514,2754332.0
2008-08-14 21:44:00,1.98494,1.98494,1.98467,1.98471,12621058.0
2008-08-14 21:45:00,1.98475,1.98493,1.98466,1.98491,6604421.0
2008-08-14 21:46:00,1.98491,1.98491,1.98468,1.98485,17146916.0
2008-08-14 21:47:00,1.98481,1.9849,1.9846,1.98481,7085832.0
2008-08-14 21:48:00,1.98475,1.98488,1.98463,1.98482,28088017.0
2008-08-14 21:49:00,1.98484,1.98484,1.9846,1.9846,2920694.0
2008-08-14 21:50:00,1.98479,1.98501,1.98472,1.98472,1443379.0
2008-08-14 21:51:00,1.98456,1.98479,1.98453,1.98479,10095221.0
2008-08-14 21:52:00,1.9848,1.98491,1.98458,1.98458,7556686.0
2008-08-14 21:53:00,1.98468,1.98483,1.98465,1.98483,6292740.0
2008-08-14 21:54:00,1.98483,1.98485,1.98478,1.98478,1533617.0
2008-08-14 21:55:00,1.98477,1.9848,1.98447,1.98447,1368008.0
2008-08-14 21:56:00,1.98446,1.98465,1.98446,1.98465,3220118.0
2008-08-14 21:57:00,1.98473,1.98487,1.98464,1.98487,8686721.0
2008-08-14 21:58:00,1.9847,1.98489,1.9847,1.98489,5191478.0
2008-08-14 21:59:00,1.98489,1.98492,1.98478,1.98492,5624311.0
2008-08-14 22:00:00,1.98483,1.98502,1.98483,1.98501,27016464.0
2008-08-14 22:01:00,1.98505,1.98519,1.98505,1.98515,5462234.0
2008-08-14 22:02:00,1.98523,1.98554,1.98522,1.98554,5178860.0
2008-08-14 22:03:00,1.98575,1.98603,1.98575,1.98596,7695843.0
2008-08-14 22:04:00,1.98613,1.98641,1.98613,1.98641,1783537.0
2008-08-14 22:05:00,1.98651,1.98651,1.9863,1.98647,5990810.0
2008-08-14 22:06:00,1.98644,1.98644,1.98614,1.98614,6147692.0
2008-08-14 22:07:00,1.98625,1.98631,1.98613,1.98613,16880423.0
2008-08-14 22:08:00,1.98625,1.9866,1.98625,1.9866,44015825.0
2008-08-14 22:09:00,1.98664,1.98687,1.98664,1.98687,5519858.0
2008-08-14 22:10:00,1.9868,1.98683,1.98676,1.98676,12071673.0
2008-08-14 22:11:00,1.9869,1.98704,1.98687,1.98699,6445296.0
2008-08-14 22:12:00,1.98709,1.98736,1.98709,1.98736,8546924.0
2008-08-14 22:13:00,1.98733,1.98745,1.98733,1.98738,3739242.0
2008-08-14 22:14:00,1.98741,1.98751,1.98735,1.9875,14517997.0
2008-08-14 22:15:00,1.98742,1.98766,1.98742,1.98766,8321388.0
2008-08-14 22:16:00,1.98773,1.9879,1.98765,1.9879,14912884.0
2008-08-14 22:17:00,1.988,1.98821,1.988,1.98809,5280686.0
2008-08-14 22:18:00,1.98808,1.98819,1.98804,1.98806,12084907.0
2008-08-14 22:19:00,1.98793,1.98806,1.98793,1.98806,9118352.0
2008-08-14 22:20:00,1.98822,1.98838,1.98822,1.98826,15807963.0
2008-08-14 22:21:00,1.98835,1.98838,1.98823,1.98834,8831031.0
2008-08-14 22:22:00,1.98826,1.98826,1.98763,1.98776,41600523.0
2008-08-14 22:23:00,1.98817,1.98828,1.98815,1.98828,11922491.0
2008-08-14 22:24:00,1.98829,1.98843,1.98816,1.98843,5369912.0
2008-08-14 22:25:00,1.98838,1.98845,1.98797,1.98799,3817749.0
2008-08-14 22:26:00,1.98815,1.98839,1.98815,1.98832,4305225.0
2008-08-14 22:27:00,1.98825,1.98831,1.98811,1.98831,25417090.0
2008-08-14 22:28:00,1.98821,1.98821,1.9878,1.9882,10324222.0
2008-08-14 22:29:00,1.98818,1.98818,1.98808,1.98814,6297643.0
2008-08-14 22:30:00,1.98829,1.98857,1.98829,1.98857,18164715.0
2008-08-14 22:31:00,1.98855,1.98871,1.98855,1.98859,29892990.0
2008-08-14 22:32:00,1.98869,1.98874,1.98859,1.98859,4622910.0
2008-08-14 22:33:00,1.98864,1.98875,1.98852,1.98875,16122769.0
2008-08-14 22:34:00,1.98885,1.98909,1.9886,1.9886,3133395.0
2008-08-14 22:35:00,1.98863,1.98863,1.98844,1.98848,5422310.0
2008-08-14 22:36:00,1.9886,1.98875,1.9886,1.98875,7664788.0
2008-08-14 22:37:00,1.98872,1.98876,1.98864,1.98872,10036559.0
2008-08-14 22:38:00,1.98862,1.98876,1.98862,1.98872,13629658.0
2008-08-14 22:39:00,1.98837,1.98837,1.98822,1.98829,4103302.0
2008-08-14 22:40:00,1.98832,1.98841,1.98819,1.98841,9508825.0
2008-08-14 22:41:00,1.98843,1.98855,1.98838,1.9884,7704118.0
2008-08-14 22:42:00,1.98819,1.98835,1.98819,1.98832,15906668.0
2008-08-14 22:43:00,1.9883,1.9888,1.98823,1.9888,6608095.0
2008-08-14 22:44:00,1.98838,1.98893,1.98838,1.98883,3301196.0
2008-08-14 22:45:00,1.98863,1.98897,1.98863,1.98897,3338984.0
2008-08-14 22:46:00,1.989,1.98908,1.98888,1.9889,13459398.0
2008-08-14 22:47:00,1.98901,1.98901,1.98881,1.9889,1017329.0
2008-08-14 22:48:00,1.98893,1.98897,1.98852,1.98852,17268656.0
2008-08-14 22:49:00,1.98852,1.98873,1.9884,1.98873,49429579.0
2008-08-14 22:50:00,1.9888,1.9889,1.98873,1.98881,5545842.0
2008-08-14 22:51:00,1.98884,1.98884,1.98868,1.98869,6063778.0
2008-08-14 22:52:00,1.98839,1.98891,1.98839,1.98884,3814875.0
2008-08-14 22:53:00,1.98887,1.98894,1.98878,1.98885,20331562.0
2008-08-14 22:54:00,1.98885,1.98885,1.98831,1.98831,8512059.0
2008-08-14 22:55:00,1.98823,1.98834,1.98813,1.98829,25353893.0
2008-08-14 22:56:00,1.98829,1.98829,1.98785,1.98786,18489747.0
2008-08-14 22:57:00,1.98788,1.98788,1.98741,1.98741,15691341.0
2008-08-14 22:58:00,1.98757,1.98764,1.98752,1.98759,2068230.0
2008-08-14 22:59:00,1.98779,1.98806,1.98779,1.98805,9389101.0
2008-08-14 23:00:00,1.98793,1.98793,1.98734,1.98756,8969407.0
2008-08-14 23:01:00,1.98795,1.9882,1.98795,1.98816,4428389.0
2008-08-14 23:02:00,1.98806,1.98831,1.98806,1.98822,17286197.0
2008-08-14 23:03:00,1.98783,1.98839,1.98783,1.98839,6104372.0
2008-08-14 23:04:00,1.98849,1.98861,1.98847,1.98847,10136067.0
2008-08-14 23:05:00,1.98847,1.98869,1.98847,1.98869,6517645.0
2008-08-14 23:06:00,1.98882,1.98919,1.98882,1.98916,5846296.0
2008-08-14 23:07:00,1.98906,1.98921,1.98899,1.98904,5980951.0
2008-08-14 23:08:00,1.98909,1.98909,1.98885,1.98885,12190405.0
2008-08-14 23:09:00,1.98904,1.98919,1.98904,1.98919,2449463.0
2008-08-14 23:10:00,1.9892,1.9893,1.98913,1.98928,3367470.0
2008-08-14 23:11:00,1.98929,1.98933,1.98889,1.98889,6523298.0
2008-08-14 23:12:00,1.98909,1.98961,1.98909,1.98961,5274415.0
2008-08-14 23:13:00,1.9897,1.98971,1.98937,1.98937,2663152.0
2008-08-14 23:14:00,1.9891,1.9891,1.98853,1.98859,9380658.0
2008-08-14 23:15:00,1.98866,1.98866,1.98815,1.98815,5901594.0
2008-08-14 23:16:00,1.98799,1.98841,1.98773,1.98841,7493825.0
2008-08-14 23:17:00,1.98835,1.98839,1.98812,1.98812,5212841.0
2008-08-14 23:18:00,1.98781,1.98806,1.98762,1.98762,10623837.0
2008-08-14 23:19:00,1.98774,1.98819,1.98774,1.98819,7648177.0
2008-08-14 23:20:00,1.98815,1.98873,1.98815,1.9887,9611081.0
2008-08-14 23:21:00,1.98892,1.98963,1.98892,1.98963,3861898.0
2008-08-14 23:22:00,1.98954,1.99003,1.98954,1.98993,7551197.0
2008-08-14 23:23:00,1.99004,1.99026,1.99004,1.99017,17980973.0
2008-08-14 23:24:00,1.98987,1.9902,1.98987,1.99019,3248585.0
2008-08-14 23:25:00,1.99022,1.99022,1.99005,1.99006,6560793.0
2008-08-14 23:26:00,1.99005,1.99005,1.98987,1.99,2938732.0
2008-08-14 23:27:00,1.98975,1.98975,1.98916,1.98916,14074569.0
2008-08-14 23:28:00,1.98915,1.98941,1.98894,1.98929,10828252.0
2008-08-14 23:29:00,1.9892,1.9892,1.98896,1.98909,5987309.0
2008-08-14 23:30:00,1.98896,1.98896,1.98872,1.98883,4353363.0
2008-08-14 23:31:00,1.98873,1.98889,1.98873,1.98888,5064249.0
2008-08-14 23:32:00,1.98912,1.98978,1.98912,1.98978,8526943.0
2008-08-14 23:33:00,1.9899,1.99018,1.9899,1.99018,5590367.0
2008-08-14 23:34:00,1.99022,1.99022,1.99012,1.99013,7491705.0
2008-08-14 23:35:00,1.99029,1.99044,1.99029,1.99034,14268779.0
2008-08-14 23:36:00,1.99034,1.99034,1.99005,1.99005,7374648.0
2008-08-14 23:37:00,1.99001,1.99003,1.98987,1.99003,4426926.0
2008-08-14 23:38:00,1.99001,1.99003,1.98982,1.98987,14589735.0
2008-08-14 23:39:00,1.98978,1.98992,1.98978,1.98984,2758027.0
2008-08-14 23:40:00,1.98979,1.98979,1.98942,1.98942,7737526.0
2008-08-14 23:41:00,1.98942,1.98971,1.98942,1.98971,1801093.0
2008-08-14 23:42:00,1.98976,1.99002,1.98976,1.98985,15494151.0
2008-08-14 23:43:00,1.98989,1.98989,1.98962,1.98962,2916293.0
2008-08-14 23:44:00,1.98954,1.98954,1.98925,1.98925,9570453.0
2008-08-14 23:45:00,1.98913,1.98918,1.98904,1.98918,6090399.0
2008-08-14 23:46:00,1.98919,1.9892,1.98905,1.98914,9471257.0
2008-08-14 23:47:00,1.98909,1.98909,1.98902,1.98902,11096849.0
2008-08-14 23:48:00,1.9891,1.9891,1.98876,1.98905,13876652.0
2008-08-14 23:49:00,1.9891,1.98934,1.9891,1.98927,8986307.0
2008-08-14 23:50:00,1.98935,1.98935,1.98909,1.98924,6108017.0
2008-08-14 23:51:00,1.98926,1.98926,1.9891,1.98918,15645922.0
2008-08-14 23:52:00,1.98916,1.98928,1.98912,1.98928,7043582.0
2008-08-14 23:53:00,1.98931,1.98935,1.98928,1.98928,1971350.0
2008-08-14 23:54:00,1.98934,1.98997,1.98934,1.98997,5263376.0
2008-08-14 23:56:00,1.98991,1.98991,1.98917,1.98917,4121950.0
2008-08-14 23:57:00,1.9891,1.98912,1.989,1.989,23407515.0
2008-08-14 23:58:00,1.98897,1.98909,1.98889,1.98909,11120472.0
2008-08-14 23:59:00,1.9889,1.98918,1.9889,1.98918,8110626.0
2008-08-15 00:00:00,1.9892,1.98923,1.98907,1.98923,3512206.0
2008-08-15 00:01:00,1.98932,1.98932,1.98857,1.98879,15003800.0
2008-08-15 00:02:00,1.98886,1.9891,1.98886,1.9891,12765829.0
2008-08-15 00:03:00,1.98911,1.98911,1.98889,1.98906,4885915.0
2008-08-15 00:04:00,1.98905,1.98913,1.98881,1.98881,5970811.0
2008-08-15 00:05:00,1.98851,1.98866,1.98851,1.98858,4102795.0
2008-08-15 00:06:00,1.98857,1.98857,1.98811,1.98833,7427431.0
2008-08-15 00:07:00,1.98831,1.98831,1.98744,1.98744,7473977.0
2008-08-15 00:08:00,1.98743,1.98743,1.98704,1.98724,3864129.0
2008-08-15 00:09:00,1.98749,1.98824,1.98749,1.98822,5647999.0
2008-08-15 00:10:00,1.98831,1.9884,1.98829,1.98836,8165463.0
2008-08-15 00:11:00,1.98836,1.98836,1.98723,1.98723,14439391.0
2008-08-15 00:12:00,1.98737,1.9878,1.98737,1.9878,1825890.0
2008-08-15 00:13:00,1.98796,1.98829,1.98796,1.98804,6475119.0
2008-08-15 00:14:00,1.988,1.988,1.98774,1.98777,7677460.0
2008-08-15 00:15:00,1.98771,1.98772,1.98749,1.98752,4076469.0
2008-08-15 00:16:00,1.98755,1.98833,1.98755,1.98833,8749985.0
2008-08-15 00:17:00,1.98856,1.98856,1.98778,1.98778,10384627.0
2008-08-15 00:18:00,1.98756,1.98756,1.98736,1.98754,9317968.0
2008-08-15 00:19:00,1.9875,1.98752,1.98743,1.98747,966815.0
2008-08-15 00:20:00,1.98755,1.98846,1.98755,1.98846,1930226.0
2008-08-15 00:21:00,1.9885,1.9885,1.98762,1.98769,16815615.0
2008-08-15 00:22:00,1.9877,1.98777,1.9876,1.98767,6423821.0
2008-08-15 00:23:00,1.98754,1.98754,1.98721,1.98721,5435892.0
2008-08-15 00:24:00,1.98724,1.98724,1.98677,1.98677,20492924.0
2008-08-15 00:25:00,1.98699,1.98699,1.98678,1.98686,2861141.0
2008-08-15 00:26:00,1.98684,1.98717,1.98684,1.98704,13377545.0
2008-08-15 00:27:00,1.98696,1.98696,1.98673,1.98673,15680995.0
2008-08-15 00:28:00,1.98662,1.98696,1.98658,1.98696,8171933.0
2008-08-15 00:29:00,1.9869,1.98718,1.98686,1.98699,1997236.0
2008-08-15 00:30:00,1.98677,1.98683,1.98672,1.98683,15955272.0
2008-08-15 00:31:00,1.98675,1.98675,1.98637,1.98637,33978100.0
2008-08-15 00:32:00,1.98643,1.98655,1.98642,1.98648,8245858.0
2008-08-15 00:33:00,1.98656,1.98698,1.98654,1.98698,6935731.0
2008-08-15 00:34:00,1.98707,1.98707,1.98663,1.98663,3871874.0
2008-08-15 00:35:00,1.98652,1.9866,1.98642,1.98656,3823447.0
2008-08-15 00:36:00,1.98655,1.98658,1.98603,1.98658,13631307.0
2008-08-15 00:37:00,1.98668,1.98673,1.98648,1.98657,11461739.0
2008-08-15 00:38:00,1.98647,1.98656,1.98647,1.98656,8356861.0
2008-08-15 00:39:00,1.98638,1.98656,1.98638,1.98651,2370339.0
2008-08-15 00:40:00,1.98647,1.9865,1.98638,1.9864,15648898.0
2008-08-15 00:41:00,1.98634,1.9866,1.98634,1.9866,6611432.0
2008-08-15 00:42:00,1.98657,1.98657,1.98632,1.98632,5113151.0
2008-08-15 00:43:00,1.98616,1.98662,1.98616,1.98662,19192994.0
2008-08-15 00:44:00,1.98679,1.9872,1.98679,1.9872,6894085.0
2008-08-15 00:45:00,1.98724,1.98724,1.98711,1.98711,787446.0
2008-08-15 00:46:00,1.98707,1.9872,1.98705,1.98705,12347003.0
2008-08-15 00:47:00,1.98696,1.98696,1.98656,1.98656,9154527.0
2008-08-15 00:48:00,1.98643,1.98657,1.98627,1.98647,6581163.0
2008-08-15 00:49:00,1.98652,1.98652,1.98636,1.9864,6285773.0
2008-08-15 00:50:00,1.98641,1.98661,1.98641,1.98661,3630831.0
2008-08-15 00:51:00,1.98678,1.98706,1.98678,1.98706,5113770.0
2008-08-15 00:52:00,1.98703,1.98732,1.98703,1.98732,6697426.0
2008-08-15 00:53:00,1.98736,1.98738,1.98727,1.98737,10860019.0
2008-08-15 00:54:00,1.98737,1.98737,1.9872,1.9872,2784426.0
2008-08-15 00:55:00,1.98728,1.9875,1.98721,1.9875,8011874.0
2008-08-15 00:56:00,1.98756,1.98756,1.98738,1.98755,12299791.0
2008-08-15 00:57:00,1.98753,1.98753,1.98717,1.98717,3344576.0
2008-08-15 00:58:00,1.98729,1.98729,1.98719,1.98719,15799625.0
2008-08-15 00:59:00,1.9872,1.98721,1.98704,1.98712,40763585.0
2008-08-15 01:00:00,1.98716,1.98719,1.98713,1.98713,3027560.0
2008-08-15 01:01:00,1.98702,1.98726,1.98702,1.9871,3804086.0
2008-08-15 01:02:00,1.98698,1.98698,1.98685,1.98688,2253794.0
2008-08-15 01:03:00,1.98675,1.98675,1.98645,1.98645,3744753.0
2008-08-15 01:04:00,1.98635,1.9865,1.98626,1.98628,3812272.0
2008-08-15 01:05:00,1.98627,1.9866,1.98627,1.9866,6213591.0
2008-08-15 01:06:00,1.9865,1.98656,1.98619,1.98656,6218767.0
2008-08-15 01:07:00,1.98661,1.98678,1.98646,1.98669,3781479.0
2008-08-15 01:08:00,1.98686,1.98692,1.98667,1.98667,3994757.0
2008-08-15 01:09:00,1.98679,1.98679,1.98664,1.98666,14702660.0
2008-08-15 01:10:00,1.98676,1.98696,1.9865,1.98696,15252674.0
2008-08-15 01:11:00,1.98698,1.98731,1.98698,1.98731,9628779.0
2008-08-15 01:12:00,1.98742,1.98742,1.98687,1.98687,5701035.0
2008-08-15 01:13:00,1.98704,1.98745,1.98704,1.98707,3105199.0
2008-08-15 01:14:00,1.98711,1.98714,1.98676,1.98676,7633574.0
2008-08-15 01:15:00,1.98684,1.98684,1.98616,1.9865,5388449.0
2008-08-15 01:16:00,1.98647,1.98648,1.98627,1.98627,3154173.0
2008-08-15 01:17:00,1.98641,1.98641,1.98629,1.98641,2523005.0
2008-08-15 01:18:00,1.98648,1.98661,1.98648,1.98649,2137145.0
2008-08-15 01:19:00,1.98649,1.98649,1.98628,1.98635,9762804.0
2008-08-15 01:20:00,1.98636,1.98654,1.98633,1.98636,2910415.0
2008-08-15 01:21:00,1.98639,1.98639,1.98622,1.98622,21432598.0
2008-08-15 01:22:00,1.98607,1.98633,1.98605,1.98633,9074678.0
2008-08-15 01:23:00,1.98629,1.98629,1.98611,1.98625,8335710.0
2008-08-15 01:24:00,1.98613,1.98616,1.98602,1.98602,22394132.0
2008-08-15 01:25:00,1.98591,1.98591,1.98572,1.98576,10165843.0
2008-08-15 01:26:00,1.98573,1.98577,1.9857,1.9857,9470225.0
2008-08-15 01:27:00,1.98582,1.98631,1.98582,1.98631,2439697.0
2008-08-15 01:28:00,1.98637,1.98654,1.98636,1.98654,9452151.0
2008-08-15 01:29:00,1.9866,1.98679,1.98642,1.98642,11274611.0
2008-08-15 01:30:00,1.98686,1.98708,1.98686,1.98707,10019495.0
2008-08-15 01:31:00,1.9871,1.98717,1.98708,1.98717,3181084.0
2008-08-15 01:32:00,1.98725,1.98733,1.98719,1.9873,6426208.0
2008-08-15 01:33:00,1.98718,1.98732,1.9871,1.98732,5572841.0
2008-08-15 01:34:00,1.98751,1.98826,1.98751,1.98826,9810531.0
2008-08-15 01:35:00,1.98845,1.98889,1.98845,1.98886,6769465.0
2008-08-15 01:36:00,1.989,1.98942,1.989,1.98936,4633857.0
2008-08-15 01:37:00,1.98938,1.98938,1.98913,1.98916,9431036.0
2008-08-15 01:38:00,1.98891,1.98923,1.98885,1.98903,6091466.0
2008-08-15 01:39:00,1.98886,1.98886,1.98844,1.98844,2236502.0
2008-08-15 01:40:00,1.98842,1.98842,1.98805,1.98805,19219951.0
2008-08-15 01:41:00,1.98819,1.98844,1.98819,1.98844,4788406.0
2008-08-15 01:42:00,1.98847,1.98847,1.98794,1.98843,4221972.0
2008-08-15 01:43:00,1.98824,1.98824,1.98799,1.98799,1944803.0
2008-08-15 01:44:00,1.9879,1.9879,1.98751,1.98751,3838913.0
2008-08-15 01:45:00,1.98741,1.98745,1.98728,1.98728,10453854.0
2008-08-15 01:46:00,1.98728,1.98728,1.98695,1.98695,7462534.0
2008-08-15 01:47:00,1.98705,1.98734,1.98705,1.98734,7491071.0
2008-08-15 01:48:00,1.9874,1.98748,1.98738,1.98744,4105975.0
2008-08-15 01:49:00,1.98742,1.98742,1.98723,1.98731,5842671.0
2008-08-15 01:50:00,1.98731,1.98731,1.98712,1.98712,1285790.0
2008-08-15 01:51:00,1.98684,1.98722,1.98684,1.98722,4563595.0
2008-08-15 01:52:00,1.98728,1.98739,1.98728,1.98735,5675860.0
2008-08-15 01:53:00,1.9874,1.98743,1.98718,1.98738,5844395.0
2008-08-15 01:54:00,1.98592,1.98767,1.98592,1.98717,4748913.0
2008-08-15 01:55:00,1.98708,1.98714,1.98686,1.98714,5528157.0
2008-08-15 01:56:00,1.98717,1.98763,1.98717,1.98763,5183303.0
2008-08-15 01:57:00,1.98761,1.98789,1.98761,1.98789,10831951.0
2008-08-15 01:58:00,1.98791,1.98826,1.98791,1.98823,13034639.0
2008-08-15 01:59:00,1.9883,1.98836,1.98828,1.98828,4309469.0
2008-08-15 02:00:00,1.98833,1.98846,1.98833,1.98836,9081248.0
2008-08-15 02:01:00,1.98816,1.98816,1.988,1.988,1912017.0
2008-08-15 02:02:00,1.98776,1.98809,1.98757,1.98757,16701799.0
2008-08-15 02:03:00,1.98724,1.98724,1.9869,1.98697,18663317.0
2008-08-15 02:04:00,1.98688,1.98714,1.98674,1.98714,25680031.0
2008-08-15 02:05:00,1.98717,1.98717,1.9869,1.98694,8628544.0
2008-08-15 02:06:00,1.98678,1.98692,1.98672,1.98692,18783781.0
2008-08-15 02:07:00,1.98697,1.98706,1.98661,1.98661,4111745.0
2008-08-15 02:08:00,1.98699,1.98707,1.98698,1.98707,5532140.0
2008-08-15 02:09:00,1.98701,1.98717,1.98701,1.98717,5283264.0
2008-08-15 02:10:00,1.98717,1.98734,1.9871,1.98734,14527791.0
2008-08-15 02:11:00,1.98737,1.98759,1.98737,1.98759,18514695.0
2008-08-15 02:12:00,1.98762,1.98768,1.98753,1.98768,1017227.0
2008-08-15 02:13:00,1.98757,1.98778,1.98757,1.98767,14588554.0
2008-08-15 02:14:00,1.9876,1.98763,1.98723,1.98723,3307891.0
2008-08-15 02:15:00,1.98723,1.98726,1.98667,1.98667,3126133.0
2008-08-15 02:16:00,1.98725,1.9873,1.98692,1.98712,6126548.0
2008-08-15 02:17:00,1.98724,1.98742,1.98724,1.98732,15860672.0
2008-08-15 02:18:00,1.98743,1.98743,1.98717,1.98737,8060385.0
2008-08-15 02:19:00,1.98741,1.98747,1.98727,1.98739,8747770.0
2008-08-15 02:20:00,1.98729,1.98729,1.98688,1.98688,3784637.0
2008-08-15 02:21:00,1.98688,1.98688,1.98661,1.98668,12489378.0
2008-08-15 02:22:00,1.98683,1.98694,1.98677,1.9868,10978516.0
2008-08-15 02:23:00,1.98679,1.98688,1.98668,1.98668,7042899.0
2008-08-15 02:24:00,1.98662,1.98723,1.98662,1.98723,5030439.0
2008-08-15 02:25:00,1.98711,1.98728,1.98711,1.98728,3345856.0
2008-08-15 02:26:00,1.98726,1.9873,1.98713,1.98729,16974910.0
2008-08-15 02:27:00,1.98725,1.98737,1.98725,1.98737,4991803.0
2008-08-15 02:28:00,1.98726,1.98726,1.98693,1.98693,29747228.0
2008-08-15 02:29:00,1.98697,1.98703,1.98695,1.98696,17848791.0
2008-08-15 02:30:00,1.98696,1.98734,1.98696,1.98734,6087620.0
2008-08-15 02:31:00,1.98747,1.98758,1.98734,1.98753,10431668.0
2008-08-15 02:32:00,1.98753,1.98761,1.98748,1.98756,27477935.0
2008-08-15 02:33:00,1.98759,1.98765,1.98737,1.98744,4408833.0
2008-08-15 02:34:00,1.98745,1.98764,1.98738,1.98754,3905227.0
2008-08-15 02:35:00,1.98758,1.98758,1.98741,1.98746,5194847.0
2008-08-15 02:36:00,1.98746,1.98755,1.98743,1.98748,10947104.0
2008-08-15 02:37:00,1.98706,1.98744,1.98697,1.98744,39002927.0
2008-08-15 02:38:00,1.98732,1.98745,1.98712,1.98745,8592170.0
2008-08-15 02:39:00,1.9874,1.98756,1.9874,1.98745,16712085.0
2008-08-15 02:40:00,1.9874,1.98749,1.98733,1.98733,8671758.0
2008-08-15 02:41:00,1.98735,1.98738,1.9871,1.98726,11140217.0
2008-08-15 02:42:00,1.98737,1.98761,1.98737,1.98761,5190884.0
2008-08-15 02:43:00,1.98771,1.98782,1.98767,1.98777,14520822.0
2008-08-15 02:44:00,1.98785,1.98822,1.98785,1.98822,8642905.0
2008-08-15 02:45:00,1.98839,1.98865,1.98839,1.98841,13584725.0
2008-08-15 02:46:00,1.98834,1.98882,1.98834,1.98882,3969470.0
2008-08-15 02:47:00,1.98902,1.9893,1.98902,1.98928,8340903.0
2008-08-15 02:48:00,1.9893,1.98981,1.9893,1.98981,7157465.0
2008-08-15 02:49:00,1.98993,1.99027,1.98993,1.99027,12939943.0
2008-08-15 02:50:00,1.99026,1.99026,1.99011,1.99011,5623900.0
2008-08-15 02:51:00,1.99007,1.99007,1.98988,1.98988,46626935.0
2008-08-15 02:52:00,1.98968,1.98968,1.98935,1.98951,18362256.0
2008-08-15 02:53:00,1.9895,1.99068,1.9895,1.99068,5943819.0
2008-08-15 02:54:00,1.99074,1.99074,1.99045,1.99045,5583755.0
2008-08-15 02:55:00,1.99034,1.99034,1.99008,1.99025,1785143.0
2008-08-15 02:56:00,1.99009,1.99009,1.98968,1.9897,7157593.0
2008-08-15 02:57:00,1.98961,1.98961,1.98911,1.98911,5679820.0
2008-08-15 02:58:00,1.98907,1.98919,1.98901,1.98909,5112535.0
2008-08-15 02:59:00,1.98919,1.98987,1.98919,1.98983,28057392.0
2008-08-15 03:00:00,1.98995,1.99058,1.98991,1.99058,5301952.0
2008-08-15 03:01:00,1.99058,1.99058,1.99023,1.99023,5445224.0
2008-08-15 03:02:00,1.99036,1.99036,1.99015,1.99035,8783340.0
2008-08-15 03:03:00,1.99033,1.9904,1.99025,1.99025,3387457.0
2008-08-15 03:04:00,1.9901,1.99014,1.98989,1.98989,1339871.0
2008-08-15 03:05:00,1.98983,1.9901,1.98981,1.9901,1491120.0
2008-08-15 03:06:00,1.9902,1.9902,1.98999,1.98999,6814011.0
2008-08-15 03:07:00,1.98979,1.98994,1.98979,1.98985,7209890.0
2008-08-15 03:08:00,1.98986,1.98986,1.9897,1.98975,10827136.0
2008-08-15 03:09:00,1.98992,1.98994,1.98976,1.98984,1431213.0
2008-08-15 03:10:00,1.98953,1.98957,1.98927,1.98927,3155462.0
2008-08-15 03:11:00,1.98924,1.98925,1.98916,1.98916,30640360.0
2008-08-15 03:12:00,1.98931,1.9894,1.98924,1.9894,4869656.0
2008-08-15 03:13:00,1.98938,1.98951,1.98932,1.98942,15885600.0
2008-08-15 03:14:00,1.9894,1.98946,1.98934,1.98935,6996212.0
2008-08-15 03:15:00,1.98928,1.9894,1.98926,1.9894,13928990.0
2008-08-15 03:16:00,1.98934,1.98934,1.98916,1.98916,2786939.0
2008-08-15 03:17:00,1.9892,1.98932,1.98917,1.98917,1209098.0
2008-08-15 03:18:00,1.98928,1.98947,1.98927,1.98947,10556626.0
2008-08-15 03:20:00,1.98944,1.98948,1.98911,1.9893,13230531.0
2008-08-15 03:21:00,1.98929,1.9894,1.98922,1.98938,13279854.0
2008-08-15 03:22:00,1.98946,1.98956,1.98945,1.98952,5296803.0
2008-08-15 03:23:00,1.98979,1.99016,1.98977,1.99016,32461013.0
2008-08-15 03:24:00,1.99024,1.99024,1.98983,1.98983,2937758.0
2008-08-15 03:25:00,1.98961,1.98961,1.9895,1.98959,3682859.0
2008-08-15 03:26:00,1.98989,1.99007,1.98969,1.98969,3974930.0
2008-08-15 03:27:00,1.9898,1.99002,1.98979,1.98984,7032752.0
2008-08-15 03:28:00,1.9899,1.98997,1.9898,1.98983,9096383.0
2008-08-15 03:29:00,1.9898,1.98996,1.98976,1.9898,12072670.0
2008-08-15 03:30:00,1.98974,1.98986,1.98969,1.98969,3652633.0
2008-08-15 03:31:00,1.98981,1.99004,1.98981,1.98996,6666308.0
2008-08-15 03:32:00,1.99016,1.99027,1.99011,1.99011,5013220.0
2008-08-15 03:33:00,1.99017,1.99025,1.9899,1.99007,41262389.0
2008-08-15 03:34:00,1.99011,1.99019,1.9899,1.99019,13849166.0
2008-08-15 03:35:00,1.9902,1.99041,1.99006,1.99006,3278339.0
2008-08-15 03:36:00,1.99032,1.99041,1.99031,1.99039,9859538.0
2008-08-15 03:37:00,1.99031,1.99031,1.99026,1.99026,1218273.0
2008-08-15 03:38:00,1.99026,1.99038,1.99017,1.99038,7197323.0
2008-08-15 03:39:00,1.99038,1.99038,1.98984,1.98984,60111480.0
2008-08-15 03:40:00,1.9896,1.9897,1.98948,1.9897,7096406.0
2008-08-15 03:41:00,1.98962,1.98972,1.98955,1.98964,6136184.0
2008-08-15 03:42:00,1.9899,1.99018,1.98972,1.98972,3519105.0
2008-08-15 03:43:00,1.98951,1.98951,1.98929,1.98929,4527331.0
2008-08-15 03:44:00,1.98944,1.98951,1.98926,1.98932,6825267.0
2008-08-15 03:45:00,1.98923,1.98923,1.98911,1.98913,1843910.0
2008-08-15 03:46:00,1.98908,1.9891,1.9889,1.9889,9482421.0
2008-08-15 03:47:00,1.98894,1.98924,1.98894,1.98924,2490919.0
2008-08-15 03:48:00,1.98933,1.98933,1.9892,1.98929,21202246.0
2008-08-15 03:49:00,1.98929,1.98929,1.98911,1.98915,12366524.0
2008-08-15 03:50:00,1.98932,1.98932,1.98886,1.98893,5787032.0
2008-08-15 03:51:00,1.98909,1.98942,1.98909,1.98942,9798825.0
2008-08-15 03:52:00,1.98952,1.98976,1.98947,1.98947,5278150.0
2008-08-15 03:53:00,1.98935,1.98935,1.98909,1.98931,3094530.0
2008-08-15 03:54:00,1.9893,1.9893,1.98892,1.98892,25647618.0
2008-08-15 03:55:00,1.98862,1.98862,1.98836,1.98836,14022927.0
2008-08-15 03:56:00,1.98825,1.98828,1.9881,1.9881,8585242.0
2008-08-15 03:57:00,1.98807,1.9882,1.988,1.98808,3242197.0
2008-08-15 03:58:00,1.98805,1.98812,1.98664,1.98804,12235900.0
2008-08-15 03:59:00,1.98805,1.98805,1.98788,1.98798,11261278.0
2008-08-15 04:00:00,1.98808,1.98825,1.98805,1.98825,4778435.0
2008-08-15 04:01:00,1.98828,1.98828,1.98802,1.98802,7333761.0
2008-08-15 04:02:00,1.98825,1.98838,1.98825,1.98834,25169244.0
2008-08-15 04:03:00,1.98831,1.98832,1.98812,1.98812,6325310.0
2008-08-15 04:04:00,1.98807,1.98816,1.98797,1.98802,8631858.0
2008-08-15 04:05:00,1.988,1.98814,1.98798,1.98809,13967292.0
2008-08-15 04:06:00,1.98814,1.98814,1.98786,1.98804,10039292.0
2008-08-15 04:07:00,1.98791,1.98831,1.98791,1.98831,10534818.0
2008-08-15 04:08:00,1.98786,1.98847,1.98786,1.98847,4220646.0
2008-08-15 04:09:00,1.98847,1.9885,1.98841,1.98841,5472425.0
2008-08-15 04:10:00,1.98849,1.98862,1.98847,1.98847,3037949.0
2008-08-15 04:11:00,1.98849,1.98867,1.98848,1.98867,1323119.0
2008-08-15 04:12:00,1.98873,1.9891,1.98863,1.9891,7012838.0
2008-08-15 04:13:00,1.98911,1.98924,1.98911,1.98912,19464028.0
2008-08-15 04:14:00,1.98919,1.98926,1.98914,1.98914,4951232.0
2008-08-15 04:15:00,1.98899,1.98899,1.98884,1.98886,4792548.0
2008-08-15 04:16:00,1.98887,1.98943,1.98867,1.98943,6337001.0
2008-08-15 04:17:00,1.98951,1.98979,1.98951,1.98978,14774263.0
2008-08-15 04:18:00,1.98975,1.98975,1.98922,1.98943,3724811.0
2008-08-15 04:19:00,1.98935,1.98946,1.98919,1.98919,24924281.0
2008-08-15 04:20:00,1.9891,1.9891,1.98879,1.98901,11807426.0
2008-08-15 04:21:00,1.98919,1.98958,1.98919,1.98938,7301120.0
2008-08-15 04:22:00,1.98924,1.98956,1.98924,1.98948,5348493.0
2008-08-15 04:23:00,1.98949,1.98965,1.98938,1.98938,2987508.0
2008-08-15 04:24:00,1.98939,1.99025,1.98939,1.99025,2674010.0
2008-08-15 04:25:00,1.99027,1.99027,1.98951,1.98951,7751659.0
2008-08-15 04:26:00,1.98948,1.98964,1.98945,1.98964,7448432.0
2008-08-15 04:27:00,1.98965,1.9899,1.98962,1.9899,2368568.0
2008-08-15 04:28:00,1.9899,1.9899,1.98947,1.98964,3778804.0
2008-08-15 04:29:00,1.98952,1.98963,1.98943,1.98953,6416446.0
2008-08-15 04:30:00,1.98935,1.98974,1.98935,1.98974,4189618.0
2008-08-15 04:31:00,1.98967,1.98967,1.98934,1.98952,8036028.0
2008-08-15 04:32:00,1.98951,1.98992,1.98951,1.98992,2894696.0
2008-08-15 04:33:00,1.99,1.99,1.98977,1.98982,3605421.0
2008-08-15 04:34:00,1.98991,1.98997,1.98985,1.98995,3704654.0
2008-08-15 04:35:00,1.98991,1.98991,1.98941,1.98989,5877766.0
2008-08-15 04:36:00,1.98998,1.99002,1.9899,1.99001,2261088.0
2008-08-15 04:37:00,1.98998,1.98998,1.9898,1.98983,6878031.0
2008-08-15 04:38:00,1.9899,1.98997,1.98979,1.98979,4001325.0
2008-08-15 04:39:00,1.98966,1.98966,1.98919,1.98919,1310241.0
2008-08-15 04:40:00,1.98905,1.9892,1.98899,1.98908,10687401.0
2008-08-15 04:41:00,1.98906,1.98915,1.98901,1.98915,6695088.0
2008-08-15 04:42:00,1.98914,1.98919,1.989,1.989,7127985.0
2008-08-15 04:43:00,1.9891,1.9891,1.98884,1.98895,4440273.0
2008-08-15 04:44:00,1.98896,1.98901,1.98886,1.98892,6366771.0
2008-08-15 04:45:00,1.98885,1.98899,1.98885,1.98897,11464130.0
2008-08-15 04:46:00,1.98898,1.98898,1.98874,1.98874,9306486.0
2008-08-15 04:47:00,1.98885,1.98905,1.98878,1.98905,3750866.0
2008-08-15 04:48:00,1.98905,1.98915,1.98902,1.98902,1866354.0
2008-08-15 04:49:00,1.98889,1.98889,1.98724,1.98724,8708548.0
2008-08-15 04:50:00,1.98878,1.98902,1.98878,1.98893,6042161.0
2008-08-15 04:51:00,1.98879,1.98884,1.98869,1.98874,9504107.0
2008-08-15 04:52:00,1.98857,1.98871,1.98852,1.98852,10150817.0
2008-08-15 04:53:00,1.98855,1.98868,1.98855,1.98856,8677366.0
2008-08-15 04:54:00,1.98865,1.98866,1.98856,1.98856,14304895.0
2008-08-15 04:55:00,1.98851,1.9888,1.98846,1.9888,4155216.0
2008-08-15 04:56:00,1.98891,1.98891,1.98867,1.98881,9457698.0
2008-08-15 04:57:00,1.98877,1.98877,1.98823,1.98823,5113342.0
2008-08-15 04:58:00,1.9885,1.98869,1.98838,1.98838,7606125.0
2008-08-15 04:59:00,1.98826,1.98837,1.98796,1.98837,2079447.0
2008-08-15 05:00:00,1.98848,1.98852,1.9883,1.9883,5632175.0
2008-08-15 05:01:00,1.98813,1.98813,1.98777,1.98796,9406532.0
2008-08-15 05:02:00,1.98802,1.98821,1.98802,1.98808,13668488.0
2008-08-15 05:03:00,1.9881,1.98835,1.98788,1.98835,2690974.0
2008-08-15 05:04:00,1.98812,1.98812,1.98783,1.98789,2469759.0
2008-08-15 05:05:00,1.98783,1.98801,1.98763,1.98763,6407846.0
2008-08-15 05:06:00,1.98744,1.98757,1.98744,1.98754,5360984.0
2008-08-15 05:07:00,1.98758,1.98769,1.98752,1.98752,3154930.0
2008-08-15 05:08:00,1.9874,1.9874,1.9873,1.9873,16017840.0
2008-08-15 05:09:00,1.98733,1.98744,1.987,1.987,21963457.0
2008-08-15 05:10:00,1.98692,1.98754,1.98692,1.98754,18953619.0
2008-08-15 05:11:00,1.98744,1.98778,1.98744,1.98764,8071263.0
2008-08-15 05:12:00,1.98764,1.98764,1.98752,1.98759,11064549.0
2008-08-15 05:13:00,1.98772,1.98772,1.98756,1.98767,8702156.0
2008-08-15 05:14:00,1.98767,1.98767,1.98751,1.98751,2944300.0
2008-08-15 05:15:00,1.98765,1.98773,1.98763,1.98773,3774436.0
2008-08-15 05:16:00,1.98796,1.98808,1.98791,1.98791,9570496.0
2008-08-15 05:17:00,1.98773,1.98773,1.98746,1.98773,3060999.0
2008-08-15 05:18:00,1.98782,1.9879,1.98781,1.98786,3451561.0
2008-08-15 05:19:00,1.98783,1.9879,1.98769,1.98783,10891324.0
2008-08-15 05:20:00,1.9879,1.98839,1.9879,1.98839,12216658.0
2008-08-15 05:21:00,1.98827,1.98848,1.98827,1.9883,12141309.0
2008-08-15 05:22:00,1.98824,1.9883,1.98817,1.9883,2729790.0
2008-08-15 05:23:00,1.98822,1.98848,1.98815,1.98845,8049546.0
2008-08-15 05:24:00,1.9883,1.9883,1.98818,1.98818,11495302.0
2008-08-15 05:25:00,1.98808,1.98812,1.98796,1.98796,5079441.0
2008-08-15 05:26:00,1.98807,1.98843,1.98807,1.98843,6804807.0
2008-08-15 05:28:00,1.98872,1.98885,1.98872,1.98873,7969500.0
2008-08-15 05:29:00,1.98852,1.98852,1.98826,1.98845,6528229.0
2008-08-15 05:30:00,1.9884,1.98841,1.98819,1.98841,7689083.0
2008-08-15 05:32:00,1.98835,1.98836,1.98809,1.98809,2140937.0
2008-08-15 05:33:00,1.98802,1.98839,1.98789,1.98839,6945516.0
2008-08-15 05:34:00,1.98857,1.98876,1.98857,1.98858,4238935.0
2008-08-15 05:35:00,1.98853,1.98853,1.98805,1.9881,16064500.0
2008-08-15 05:36:00,1.98816,1.9883,1.98811,1.9883,9884406.0
2008-08-15 05:37:00,1.9882,1.98831,1.98815,1.98831,13554175.0
2008-08-15 05:38:00,1.98843,1.98945,1.98843,1.9894,3684963.0
2008-08-15 05:39:00,1.98922,1.98922,1.98841,1.98846,8004113.0
2008-08-15 05:40:00,1.98858,1.98863,1.9885,1.98861,5414234.0
2008-08-15 05:41:00,1.98864,1.98864,1.98857,1.98857,29219749.0
2008-08-15 05:42:00,1.98848,1.9885,1.98841,1.98847,10304101.0
2008-08-15 05:43:00,1.98847,1.98847,1.98836,1.98837,16200956.0
2008-08-15 05:44:00,1.9882,1.98856,1.9882,1.98824,5463928.0
2008-08-15 05:45:00,1.98821,1.98831,1.98814,1.98823,3507889.0
2008-08-15 05:46:00,1.98825,1.98825,1.98815,1.98815,2080140.0
2008-08-15 05:47:00,1.98811,1.98827,1.98685,1.98812,8357331.0
2008-08-15 05:48:00,1.98812,1.98823,1.98807,1.98823,3525809.0
2008-08-15 05:49:00,1.98824,1.9884,1.9882,1.98837,6829596.0
2008-08-15 05:50:00,1.98827,1.98847,1.98823,1.98847,13539307.0
2008-08-15 05:51:00,1.98853,1.98863,1.98843,1.98863,11482964.0
2008-08-15 05:52:00,1.98877,1.9888,1.98866,1.98866,9972412.0
2008-08-15 05:53:00,1.98859,1.98866,1.98856,1.98856,15105061.0
2008-08-15 05:54:00,1.9886,1.98861,1.98845,1.98861,4206203.0
2008-08-15 05:55:00,1.98856,1.98863,1.98842,1.98863,24134747.0
2008-08-15 05:56:00,1.98875,1.9888,1.98863,1.98863,2368360.0
2008-08-15 05:58:00,1.98871,1.98966,1.98871,1.98966,2338761.0
2008-08-15 05:59:00,1.98955,1.98955,1.98863,1.98863,8861940.0
2008-08-15 06:00:00,1.98857,1.98857,1.98834,1.98834,9202634.0
2008-08-15 06:01:00,1.98846,1.98846,1.98837,1.98843,2728468.0
2008-08-15 06:02:00,1.98849,1.98858,1.98848,1.98855,13026483.0
2008-08-15 06:03:00,1.98857,1.98857,1.98828,1.98828,2396869.0
2008-08-15 06:04:00,1.98828,1.98849,1.98819,1.98849,2693367.0
2008-08-15 06:05:00,1.98856,1.98868,1.98856,1.98862,8050090.0
2008-08-15 06:06:00,1.98873,1.98881,1.9887,1.98878,2687755.0
2008-08-15 06:07:00,1.98882,1.98887,1.98875,1.98883,31316613.0
2008-08-15 06:08:00,1.9889,1.98949,1.9889,1.98921,23157530.0
2008-08-15 06:09:00,1.98902,1.98902,1.98875,1.98882,9097087.0
2008-08-15 06:10:00,1.98902,1.98923,1.98877,1.98877,7711610.0
2008-08-15 06:11:00,1.9889,1.98919,1.9889,1.98919,17549613.0
2008-08-15 06:12:00,1.98914,1.98914,1.98893,1.98903,4449783.0
2008-08-15 06:13:00,1.98908,1.98925,1.98907,1.98925,7091993.0
2008-08-15 06:14:00,1.98935,1.98963,1.98935,1.98963,2125446.0
2008-08-15 06:15:00,1.9897,1.98976,1.98968,1.98973,7350580.0
2008-08-15 06:16:00,1.9897,1.9897,1.98957,1.98957,3850203.0
2008-08-15 06:17:00,1.98951,1.98977,1.98951,1.98977,580785.0
2008-08-15 06:18:00,1.98985,1.98989,1.98934,1.98968,15685085.0
2008-08-15 06:19:00,1.98958,1.98992,1.98951,1.98955,2180887.0
2008-08-15 06:20:00,1.98958,1.98959,1.98946,1.98952,4681925.0
2008-08-15 06:22:00,1.98952,1.98966,1.98951,1.98961,15219612.0
2008-08-15 06:23:00,1.9895,1.9895,1.98935,1.98946,1077860.0
2008-08-15 06:24:00,1.98937,1.98937,1.98923,1.98923,7356782.0
2008-08-15 06:25:00,1.98915,1.98923,1.98912,1.98923,20329455.0
2008-08-15 06:26:00,1.98929,1.98939,1.98922,1.98937,4907491.0
2008-08-15 06:27:00,1.98938,1.98945,1.98935,1.98935,2925894.0
2008-08-15 06:28:00,1.9893,1.98933,1.9879,1.98928,1386873.0
2008-08-15 06:29:00,1.98931,1.98932,1.98918,1.98924,6738765.0
2008-08-15 06:30:00,1.98915,1.98915,1.98891,1.98891,11108814.0
2008-08-15 06:31:00,1.98889,1.98915,1.98889,1.98915,8981934.0
2008-08-15 06:32:00,1.98911,1.98911,1.98857,1.98857,11523668.0
2008-08-15 06:33:00,1.98841,1.98844,1.98826,1.98838,1645839.0
2008-08-15 06:34:00,1.98837,1.98837,1.98818,1.98827,2875389.0
2008-08-15 06:35:00,1.98829,1.98848,1.98829,1.98848,3948317.0
2008-08-15 06:36:00,1.98856,1.98872,1.98853,1.98872,10078623.0
2008-08-15 06:37:00,1.98866,1.98866,1.98838,1.98838,6492021.0
2008-08-15 06:38:00,1.98842,1.98845,1.98835,1.98841,5781780.0
2008-08-15 06:39:00,1.98838,1.98847,1.98838,1.98847,8126895.0
2008-08-15 06:40:00,1.98845,1.98848,1.98795,1.98795,7243350.0
2008-08-15 06:41:00,1.98793,1.98804,1.98792,1.98804,6233154.0
2008-08-15 06:42:00,1.98814,1.9883,1.98797,1.98797,2466843.0
2008-08-15 06:43:00,1.98803,1.98803,1.98768,1.98781,6778007.0
2008-08-15 06:44:00,1.98791,1.9882,1.98791,1.9882,12574792.0
2008-08-15 06:45:00,1.98817,1.98817,1.988,1.98802,4126191.0
2008-08-15 06:46:00,1.98797,1.9881,1.98797,1.98808,4049655.0
2008-08-15 06:47:00,1.98812,1.98819,1.9881,1.98814,7523665.0
2008-08-15 06:48:00,1.98811,1.98811,1.98784,1.98784,10853103.0
2008-08-15 06:49:00,1.988,1.98812,1.98792,1.98812,8911459.0
2008-08-15 06:50:00,1.9881,1.9881,1.98784,1.98784,16316589.0
2008-08-15 06:51:00,1.98781,1.98821,1.98781,1.98821,6214500.0
2008-08-15 06:52:00,1.98816,1.98816,1.98781,1.98787,10301345.0
2008-08-15 06:53:00,1.98791,1.98791,1.98763,1.98786,7962222.0
2008-08-15 06:54:00,1.98791,1.98811,1.98787,1.98811,6984713.0
2008-08-15 06:55:00,1.98797,1.9881,1.98797,1.98802,10267072.0
2008-08-15 06:56:00,1.9881,1.98818,1.98803,1.98816,2703609.0
2008-08-15 06:57:00,1.98809,1.98818,1.98794,1.98794,4541506.0
2008-08-15 06:58:00,1.98768,1.9878,1.98764,1.98764,7621538.0
2008-08-15 06:59:00,1.98759,1.98775,1.98759,1.98763,8072409.0
2008-08-15 07:00:00,1.98772,1.98772,1.98738,1.98742,4845225.0
2008-08-15 07:01:00,1.98772,1.98833,1.98772,1.98833,5154677.0
2008-08-15 07:02:00,1.98845,1.98845,1.98828,1.98828,9704395.0
2008-08-15 07:03:00,1.9882,1.9882,1.98807,1.98807,5543963.0
2008-08-15 07:04:00,1.98809,1.98809,1.98788,1.98809,7561871.0
2008-08-15 07:05:00,1.98805,1.98805,1.98783,1.98783,12222051.0
2008-08-15 07:06:00,1.98785,1.98785,1.98756,1.98768,3203985.0
2008-08-15 07:07:00,1.98765,1.9879,1.98765,1.9879,11624267.0
2008-08-15 07:08:00,1.98775,1.98799,1.98775,1.98799,8113610.0
2008-08-15 07:09:00,1.98806,1.98816,1.98797,1.98801,6275535.0
2008-08-15 07:10:00,1.98791,1.98805,1.9879,1.98791,4334310.0
2008-08-15 07:11:00,1.98786,1.98786,1.98632,1.98773,4442253.0
2008-08-15 07:12:00,1.98776,1.98799,1.98754,1.98767,6047295.0
2008-08-15 07:13:00,1.9876,1.9879,1.9876,1.98789,3540395.0
2008-08-15 07:14:00,1.98799,1.98808,1.98763,1.98763,7343648.0
2008-08-15 07:15:00,1.9875,1.98789,1.9875,1.98789,13594489.0
2008-08-15 07:16:00,1.98809,1.98853,1.98809,1.98853,10287998.0
2008-08-15 07:17:00,1.98859,1.98859,1.98837,1.98837,12683758.0
2008-08-15 07:18:00,1.98842,1.98846,1.98833,1.98839,16157641.0
2008-08-15 07:19:00,1.9883,1.98834,1.9881,1.98822,4318232.0
2008-08-15 07:20:00,1.98822,1.98859,1.98822,1.98859,2300132.0
2008-08-15 07:21:00,1.9884,1.98847,1.98804,1.98804,10233701.0
2008-08-15 07:22:00,1.98793,1.98806,1.9879,1.9879,2698418.0
2008-08-15 07:23:00,1.98799,1.98799,1.98779,1.98792,3263309.0
2008-08-15 07:24:00,1.98811,1.98811,1.98799,1.9881,6668148.0
2008-08-15 07:25:00,1.98818,1.9882,1.98784,1.9882,3523278.0
2008-08-15 07:26:00,1.98834,1.9885,1.98834,1.98846,3476804.0
2008-08-15 07:27:00,1.98843,1.98843,1.98807,1.98821,3070724.0
2008-08-15 07:28:00,1.98815,1.98815,1.98793,1.98809,5052435.0
2008-08-15 07:29:00,1.98817,1.98844,1.98804,1.98844,5932663.0
2008-08-15 07:30:00,1.98856,1.98883,1.98856,1.98883,8517922.0
2008-08-15 07:31:00,1.98898,1.98911,1.98898,1.98911,10692929.0
2008-08-15 07:32:00,1.98914,1.98937,1.98914,1.98932,2294258.0
2008-08-15 07:33:00,1.98929,1.98939,1.98928,1.98937,4817274.0
2008-08-15 07:34:00,1.98946,1.98966,1.98941,1.98966,7460733.0
2008-08-15 07:35:00,1.98978,1.98998,1.98978,1.98995,2948972.0
2008-08-15 07:36:00,1.99009,1.99033,1.99009,1.99026,18789083.0
2008-08-15 07:37:00,1.99048,1.99089,1.99048,1.99083,8594564.0
2008-08-15 07:38:00,1.99082,1.99089,1.9908,1.99083,7015744.0
2008-08-15 07:39:00,1.99072,1.99072,1.99052,1.99052,1834863.0
2008-08-15 07:40:00,1.99034,1.99045,1.99022,1.99045,6514251.0
2008-08-15 07:41:00,1.99054,1.99054,1.9903,1.99047,7495647.0
2008-08-15 07:42:00,1.99044,1.99049,1.99039,1.99049,5377072.0
2008-08-15 07:43:00,1.99059,1.99073,1.99059,1.99062,2954063.0
2008-08-15 07:44:00,1.99072,1.99079,1.99068,1.99079,5403022.0
2008-08-15 07:45:00,1.99086,1.99095,1.9908,1.9908,23475188.0
2008-08-15 07:46:00,1.99089,1.99089,1.99063,1.99063,7595131.0
2008-08-15 07:47:00,1.99067,1.99067,1.99049,1.99059,6363069.0
2008-08-15 07:48:00,1.99069,1.99085,1.99063,1.99085,2733461.0
2008-08-15 07:49:00,1.9908,1.99084,1.99069,1.99084,16262499.0
2008-08-15 07:50:00,1.99093,1.99093,1.99062,1.99062,6312206.0
2008-08-15 07:51:00,1.99063,1.9908,1.99063,1.9908,3106719.0
2008-08-15 07:52:00,1.99073,1.99101,1.99073,1.99087,16147276.0
2008-08-15 07:53:00,1.99088,1.99103,1.9908,1.99103,14105692.0
2008-08-15 07:54:00,1.99103,1.99114,1.99087,1.99093,13769360.0
2008-08-15 07:55:00,1.99069,1.99069,1.99004,1.99008,5371436.0
2008-08-15 07:56:00,1.98997,1.99005,1.9898,1.9898,5746662.0
2008-08-15 07:57:00,1.98993,1.98993,1.98974,1.98974,10534819.0
2008-08-15 07:58:00,1.98981,1.99004,1.98981,1.98995,1150746.0
2008-08-15 07:59:00,1.98993,1.99009,1.98988,1.98988,22530450.0
2008-08-15 08:00:00,1.98976,1.98989,1.98976,1.98989,4483534.0
2008-08-15 08:01:00,1.98997,1.99038,1.98997,1.99031,8899388.0
2008-08-15 08:02:00,1.99027,1.99028,1.99009,1.99028,3005456.0
2008-08-15 08:03:00,1.99014,1.99014,1.9897,1.9897,2779240.0
2008-08-15 08:04:00,1.98959,1.9899,1.98959,1.9899,11630936.0
2008-08-15 08:05:00,1.98997,1.9901,1.98985,1.98985,3746509.0
2008-08-15 08:06:00,1.98995,1.99006,1.98982,1.98982,3926630.0
2008-08-15 08:07:00,1.98989,1.98989,1.98979,1.9898,4348096.0
2008-08-15 08:08:00,1.98976,1.98976,1.98959,1.98959,6676005.0
2008-08-15 08:09:00,1.98956,1.98956,1.98922,1.98945,24769739.0
2008-08-15 08:10:00,1.98947,1.98959,1.98945,1.98952,2903276.0
2008-08-15 08:11:00,1.98964,1.98964,1.98908,1.98908,2787147.0
2008-08-15 08:12:00,1.98895,1.98895,1.98855,1.98871,4448679.0
2008-08-15 08:13:00,1.98879,1.98884,1.98875,1.98878,15539174.0
2008-08-15 08:14:00,1.98889,1.98943,1.98889,1.98943,14849069.0
2008-08-15 08:15:00,1.98944,1.98944,1.98914,1.98916,5378991.0
2008-08-15 08:16:00,1.9891,1.9891,1.98876,1.98876,8776323.0
2008-08-15 08:17:00,1.98875,1.98892,1.98875,1.98892,14728485.0
2008-08-15 08:18:00,1.98881,1.98881,1.98857,1.98865,3908236.0
2008-08-15 08:19:00,1.98865,1.98874,1.98862,1.98869,2142118.0
2008-08-15 08:20:00,1.98869,1.98869,1.98847,1.98866,21818737.0
2008-08-15 08:21:00,1.98867,1.98867,1.98738,1.98738,4187796.0
2008-08-15 08:22:00,1.98729,1.98729,1.98696,1.98696,25491534.0
2008-08-15 08:23:00,1.98696,1.98713,1.98694,1.98696,4418848.0
2008-08-15 08:24:00,1.98707,1.98737,1.98707,1.98711,9548975.0
2008-08-15 08:25:00,1.98732,1.9875,1.9871,1.9875,6730851.0
2008-08-15 08:26:00,1.98759,1.98777,1.98759,1.98777,17336226.0
2008-08-15 08:27:00,1.98778,1.98778,1.98744,1.98744,4506807.0
2008-08-15 08:28:00,1.98716,1.98727,1.987,1.98727,2894968.0
2008-08-15 08:29:00,1.9872,1.9872,1.98661,1.98661,3438708.0
2008-08-15 08:30:00,1.98662,1.98666,1.98641,1.98641,13034227.0
2008-08-15 08:31:00,1.98629,1.98629,1.98583,1.98583,7460053.0
2008-08-15 08:32:00,1.98573,1.98573,1.9854,1.9854,4250285.0
2008-08-15 08:33:00,1.98526,1.98545,1.98509,1.98545,8399599.0
2008-08-15 08:34:00,1.98555,1.98589,1.98555,1.98581,3745675.0
2008-08-15 08:35:00,1.98582,1.98587,1.98561,1.98561,5128565.0
2008-08-15 08:36:00,1.98552,1.98564,1.98548,1.98564,6479444.0
2008-08-15 08:37:00,1.98556,1.98574,1.98542,1.98542,4626275.0
2008-08-15 08:38:00,1.98527,1.98527,1.98452,1.98452,1890096.0
2008-08-15 08:39:00,1.98428,1.98428,1.98373,1.98426,5998498.0
2008-08-15 08:40:00,1.98431,1.98437,1.98387,1.98387,1269735.0
2008-08-15 08:41:00,1.98392,1.98398,1.98387,1.98392,6345789.0
2008-08-15 08:42:00,1.98394,1.98401,1.98379,1.98399,4044036.0
2008-08-15 08:43:00,1.98401,1.98401,1.98325,1.98325,10846208.0
2008-08-15 08:44:00,1.98302,1.98302,1.98266,1.98266,9249569.0
2008-08-15 08:45:00,1.98209,1.98233,1.98209,1.98225,8989259.0
2008-08-15 08:46:00,1.98215,1.98215,1.98192,1.98201,8357355.0
2008-08-15 08:47:00,1.98199,1.98203,1.98188,1.98203,5218256.0
2008-08-15 08:48:00,1.98195,1.98207,1.98183,1.98206,13128889.0
2008-08-15 08:49:00,1.98212,1.98238,1.98211,1.98238,2704156.0
2008-08-15 08:50:00,1.98242,1.98272,1.98242,1.98268,6276795.0
2008-08-15 08:51:00,1.98287,1.98333,1.98287,1.98333,3458737.0
2008-08-15 08:52:00,1.9834,1.98344,1.98324,1.98339,5163066.0
2008-08-15 08:53:00,1.98347,1.98347,1.98317,1.98317,10918847.0
2008-08-15 08:54:00,1.98314,1.98314,1.98274,1.9828,7793428.0
2008-08-15 08:55:00,1.98278,1.98278,1.98222,1.98222,5772315.0
2008-08-15 08:56:00,1.982,1.982,1.98145,1.9815,4026231.0
2008-08-15 08:57:00,1.98181,1.98203,1.98181,1.98182,30190821.0
2008-08-15 08:58:00,1.98162,1.98169,1.98142,1.98169,4512149.0
2008-08-15 08:59:00,1.98191,1.98216,1.98191,1.98196,19869309.0
2008-08-15 09:00:00,1.98186,1.98219,1.98179,1.98219,6376568.0
2008-08-15 09:01:00,1.98224,1.98257,1.98224,1.98257,35696403.0
2008-08-15 09:02:00,1.98281,1.98327,1.98281,1.98327,1357773.0
2008-08-15 09:03:00,1.98335,1.98343,1.98299,1.98299,2432755.0
2008-08-15 09:04:00,1.9829,1.98306,1.98286,1.98306,16899496.0
2008-08-15 09:05:00,1.98327,1.9842,1.98327,1.9842,3026461.0
2008-08-15 09:06:00,1.98429,1.98456,1.98429,1.98435,2250296.0
2008-08-15 09:07:00,1.98431,1.98432,1.98403,1.98403,5066536.0
2008-08-15 09:08:00,1.98389,1.9839,1.98379,1.98384,9367770.0
2008-08-15 09:09:00,1.98373,1.98394,1.98329,1.98394,7203728.0
2008-08-15 09:10:00,1.98411,1.98417,1.98405,1.98412,4105072.0
2008-08-15 09:11:00,1.98432,1.98464,1.98432,1.98464,15317628.0
2008-08-15 09:12:00,1.98458,1.98464,1.98426,1.98426,21248430.0
2008-08-15 09:13:00,1.98422,1.98422,1.98398,1.98398,5351848.0
2008-08-15 09:14:00,1.98395,1.98395,1.98357,1.98364,3564190.0
2008-08-15 09:15:00,1.98362,1.98362,1.98322,1.98322,12044095.0
2008-08-15 09:16:00,1.9833,1.9833,1.98302,1.98302,9783709.0
2008-08-15 09:17:00,1.98299,1.98299,1.98249,1.98269,11938368.0
2008-08-15 09:18:00,1.98261,1.98261,1.98237,1.98237,14520293.0
2008-08-15 09:19:00,1.98228,1.98228,1.98189,1.9819,24220989.0
2008-08-15 09:20:00,1.98184,1.98184,1.98146,1.98173,3138298.0
2008-08-15 09:21:00,1.98191,1.98228,1.98191,1.98214,2189594.0
2008-08-15 09:22:00,1.98214,1.98233,1.98214,1.98233,6226234.0
2008-08-15 09:23:00,1.98243,1.98263,1.98243,1.98263,13920619.0
2008-08-15 09:24:00,1.98275,1.98294,1.98271,1.98273,4863314.0
2008-08-15 09:25:00,1.98271,1.98289,1.98254,1.98289,6754666.0
2008-08-15 09:26:00,1.98269,1.98322,1.98269,1.98311,2388254.0
2008-08-15 09:27:00,1.98297,1.98298,1.98272,1.98279,9136304.0
2008-08-15 09:28:00,1.98286,1.98316,1.98286,1.98308,23587650.0
2008-08-15 09:29:00,1.98316,1.98316,1.98243,1.98243,3542908.0
2008-08-15 09:30:00,1.98204,1.9825,1.98204,1.98208,4096464.0
2008-08-15 09:31:00,1.982,1.98204,1.98174,1.98204,13728775.0
2008-08-15 09:32:00,1.98194,1.98194,1.98137,1.98166,6701438.0
2008-08-15 09:33:00,1.98154,1.98154,1.98125,1.98137,6302288.0
2008-08-15 09:34:00,1.98145,1.98177,1.98145,1.98152,24817179.0
2008-08-15 09:35:00,1.98144,1.98149,1.98133,1.98149,5871185.0
2008-08-15 09:36:00,1.98151,1.98173,1.98132,1.98132,15886035.0
2008-08-15 09:37:00,1.98111,1.98121,1.98098,1.98109,14955277.0
2008-08-15 09:38:00,1.98119,1.98133,1.98103,1.98133,9263833.0
2008-08-15 09:39:00,1.98143,1.98158,1.98131,1.98157,7285033.0
2008-08-15 09:40:00,1.98158,1.98158,1.98134,1.98134,8469463.0
2008-08-15 09:41:00,1.98128,1.98128,1.98074,1.98074,3147132.0
2008-08-15 09:42:00,1.98071,1.98071,1.9805,1.98058,4205262.0
2008-08-15 09:43:00,1.98072,1.98078,1.98063,1.98075,8213451.0
2008-08-15 09:44:00,1.98089,1.98125,1.98089,1.98125,6635654.0
2008-08-15 09:45:00,1.98113,1.9812,1.98066,1.98066,7520567.0
2008-08-15 09:46:00,1.98032,1.98032,1.98,1.98007,4900501.0
2008-08-15 09:47:00,1.98005,1.9806,1.98004,1.9806,29561411.0
2008-08-15 09:48:00,1.98063,1.98072,1.98052,1.98072,9485309.0
2008-08-15 09:49:00,1.98047,1.98051,1.98027,1.98032,8589586.0
2008-08-15 09:50:00,1.98044,1.98097,1.98044,1.98097,9612076.0
2008-08-15 09:51:00,1.98106,1.9812,1.98096,1.98119,6703210.0
2008-08-15 09:52:00,1.98115,1.98115,1.98085,1.98105,5677977.0
2008-08-15 09:53:00,1.98105,1.98108,1.98085,1.98085,8478816.0
2008-08-15 09:54:00,1.98088,1.98088,1.98068,1.98073,7128149.0
2008-08-15 09:55:00,1.98069,1.98072,1.98064,1.98065,9080219.0
2008-08-15 09:56:00,1.98069,1.9807,1.98053,1.98053,3165722.0
2008-08-15 09:57:00,1.98063,1.98063,1.98036,1.98051,7469815.0
2008-08-15 09:58:00,1.98052,1.98102,1.98052,1.98102,5596109.0
2008-08-15 09:59:00,1.98124,1.98155,1.98124,1.98153,12042755.0
2008-08-15 10:00:00,1.98151,1.98151,1.9812,1.98148,56197046.0
2008-08-15 10:01:00,1.98149,1.98149,1.98131,1.98131,4760799.0
2008-08-15 10:02:00,1.98139,1.98139,1.98113,1.98113,7781604.0
2008-08-15 10:03:00,1.9812,1.98144,1.9812,1.98127,3985957.0
2008-08-15 10:04:00,1.98116,1.98142,1.98113,1.98142,44803857.0
2008-08-15 10:05:00,1.98138,1.98138,1.98104,1.98104,2303530.0
2008-08-15 10:06:00,1.9811,1.98123,1.98088,1.98088,26917196.0
2008-08-15 10:07:00,1.98095,1.98148,1.98094,1.98148,9348208.0
2008-08-15 10:08:00,1.98146,1.9817,1.98141,1.9817,5168748.0
2008-08-15 10:09:00,1.98184,1.98209,1.98183,1.98209,2040269.0
2008-08-15 10:10:00,1.98216,1.98216,1.98189,1.98189,6229347.0
2008-08-15 10:11:00,1.98187,1.98214,1.98187,1.98214,14127925.0
2008-08-15 10:12:00,1.98217,1.9823,1.98188,1.9821,674016.0
2008-08-15 10:13:00,1.98209,1.98227,1.98196,1.98227,7410439.0
2008-08-15 10:14:00,1.98235,1.98241,1.98217,1.98217,10772526.0
2008-08-15 10:15:00,1.98229,1.98243,1.98219,1.98219,10685191.0
2008-08-15 10:16:00,1.98209,1.98219,1.98201,1.98201,16316766.0
2008-08-15 10:17:00,1.98191,1.98191,1.98154,1.98154,9066711.0
2008-08-15 10:18:00,1.98137,1.98172,1.98137,1.98143,9227860.0
2008-08-15 10:19:00,1.98136,1.98136,1.98105,1.98105,3051830.0
2008-08-15 10:20:00,1.98106,1.98106,1.98073,1.98087,4495548.0
2008-08-15 10:21:00,1.98052,1.98057,1.98012,1.98012,8525793.0
2008-08-15 10:22:00,1.98011,1.98044,1.98001,1.98044,5535552.0
2008-08-15 10:23:00,1.98054,1.98065,1.98047,1.98047,11066870.0
2008-08-15 10:24:00,1.98033,1.98049,1.98033,1.9804,18393713.0
2008-08-15 10:25:00,1.98019,1.98019,1.97974,1.97982,12888199.0
2008-08-15 10:26:00,1.97976,1.97976,1.97942,1.97959,13465580.0
2008-08-15 10:27:00,1.97965,1.97965,1.97932,1.97954,7859805.0
2008-08-15 10:28:00,1.97935,1.97941,1.97895,1.9792,10058120.0
2008-08-15 10:29:00,1.97913,1.97934,1.97913,1.97931,15190452.0
2008-08-15 10:30:00,1.97921,1.97924,1.97904,1.97924,2553449.0
2008-08-15 10:31:00,1.97924,1.97947,1.97922,1.97946,47136609.0
2008-08-15 10:32:00,1.97944,1.97974,1.97922,1.97974,6683187.0
2008-08-15 10:33:00,1.97977,1.98067,1.97977,1.98067,5050033.0
2008-08-15 10:34:00,1.98073,1.98073,1.98057,1.98057,3345014.0
2008-08-15 10:35:00,1.9804,1.98049,1.9802,1.98036,9307775.0
2008-08-15 10:36:00,1.98009,1.98009,1.97978,1.97978,2197533.0
2008-08-15 10:37:00,1.97955,1.97965,1.97953,1.97961,2063420.0
2008-08-15 10:38:00,1.97976,1.97998,1.97974,1.97998,3842325.0
2008-08-15 10:39:00,1.98024,1.98053,1.98024,1.98043,7739010.0
2008-08-15 10:40:00,1.98062,1.98062,1.98039,1.98039,18752680.0
2008-08-15 10:41:00,1.98038,1.98038,1.98014,1.98029,8940527.0
2008-08-15 10:42:00,1.98016,1.98016,1.97959,1.97999,21147310.0
2008-08-15 10:43:00,1.98001,1.98024,1.97999,1.98024,3248882.0
2008-08-15 10:44:00,1.98013,1.98024,1.98007,1.98013,5568778.0
2008-08-15 10:45:00,1.98007,1.98007,1.97966,1.97966,12362486.0
2008-08-15 10:46:00,1.97957,1.97957,1.97942,1.97956,11695031.0
2008-08-15 10:47:00,1.97957,1.97993,1.97957,1.97976,10013596.0
2008-08-15 10:48:00,1.97966,1.9797,1.97964,1.9797,8506062.0
2008-08-15 10:49:00,1.97964,1.97988,1.97964,1.97973,9397129.0
2008-08-15 10:50:00,1.97966,1.97968,1.97949,1.97968,5764867.0
2008-08-15 10:51:00,1.97956,1.97956,1.97926,1.97936,9842651.0
2008-08-15 10:52:00,1.97958,1.97991,1.97944,1.97991,1819815.0
2008-08-15 10:53:00,1.9799,1.98033,1.9799,1.98033,8572123.0
2008-08-15 10:54:00,1.98036,1.98036,1.98009,1.98017,15972716.0
2008-08-15 10:55:00,1.98002,1.98002,1.97965,1.97973,12681262.0
2008-08-15 10:56:00,1.97945,1.97957,1.97936,1.97936,2552073.0
2008-08-15 10:57:00,1.97936,1.97936,1.97917,1.97931,28008035.0
2008-08-15 10:58:00,1.97955,1.97993,1.97955,1.97992,40401630.0
2008-08-15 10:59:00,1.98002,1.98015,1.97982,1.98015,11588125.0
2008-08-15 11:00:00,1.98023,1.98023,1.98001,1.98018,2378252.0
2008-08-15 11:01:00,1.98027,1.98088,1.98027,1.98088,16303167.0
2008-08-15 11:02:00,1.98086,1.9812,1.98076,1.9812,12281688.0
2008-08-15 11:03:00,1.98131,1.98139,1.98121,1.98121,5127885.0
2008-08-15 11:04:00,1.98103,1.98114,1.98103,1.98104,8079199.0
2008-08-15 11:05:00,1.98094,1.98094,1.98072,1.98081,3811776.0
2008-08-15 11:06:00,1.98065,1.98065,1.98039,1.98052,8929856.0
2008-08-15 11:07:00,1.98058,1.98088,1.98054,1.98088,48275349.0
2008-08-15 11:08:00,1.98083,1.98086,1.98067,1.98081,15639243.0
2008-08-15 11:09:00,1.98084,1.98108,1.98073,1.98108,7692592.0
2008-08-15 11:10:00,1.98124,1.98135,1.98107,1.98112,5273642.0
2008-08-15 11:11:00,1.9808,1.9808,1.98062,1.9807,6608094.0
2008-08-15 11:12:00,1.9807,1.9807,1.98047,1.98047,11504361.0
2008-08-15 11:13:00,1.98031,1.98031,1.97997,1.98011,12862155.0
2008-08-15 11:14:00,1.98015,1.98037,1.98015,1.98031,4976054.0
2008-08-15 11:15:00,1.98048,1.98081,1.98048,1.98081,8061555.0
2008-08-15 11:16:00,1.98073,1.98073,1.98042,1.98042,13667830.0
2008-08-15 11:17:00,1.9805,1.9805,1.97994,1.97994,12176941.0
2008-08-15 11:18:00,1.98037,1.98075,1.98037,1.98075,6008818.0
2008-08-15 11:19:00,1.98059,1.98063,1.98048,1.98063,2075367.0
2008-08-15 11:20:00,1.98065,1.98067,1.98057,1.98062,6227842.0
2008-08-15 11:21:00,1.98055,1.98069,1.98037,1.98069,20035736.0
2008-08-15 11:22:00,1.98076,1.98081,1.98044,1.98044,24934863.0
2008-08-15 11:23:00,1.98034,1.98034,1.98011,1.98014,9718606.0
2008-08-15 11:24:00,1.98001,1.98002,1.97986,1.97987,16262270.0
2008-08-15 11:25:00,1.97996,1.98002,1.97946,1.97946,6933861.0
2008-08-15 11:26:00,1.97992,1.98031,1.97992,1.98031,3168809.0
2008-08-15 11:27:00,1.98033,1.98033,1.97997,1.97997,3209546.0
2008-08-15 11:28:00,1.98036,1.98057,1.98036,1.98043,10812659.0
2008-08-15 11:29:00,1.98034,1.98034,1.98004,1.98004,10286707.0
2008-08-15 11:30:00,1.9801,1.98033,1.97976,1.97976,14418255.0
2008-08-15 11:31:00,1.97979,1.9799,1.97976,1.9799,8035572.0
2008-08-15 11:32:00,1.98005,1.98033,1.98005,1.98033,14097323.0
2008-08-15 11:33:00,1.98034,1.98034,1.98007,1.98007,4452755.0
2008-08-15 11:34:00,1.97993,1.98011,1.97966,1.98011,6923638.0
2008-08-15 11:35:00,1.98037,1.98132,1.98037,1.98132,3566487.0
2008-08-15 11:36:00,1.98157,1.98187,1.98157,1.98187,4073205.0
2008-08-15 11:37:00,1.98195,1.98227,1.98195,1.98215,3760133.0
2008-08-15 11:38:00,1.98201,1.98203,1.9818,1.98203,16336958.0
2008-08-15 11:39:00,1.98207,1.98207,1.98197,1.98197,4002735.0
2008-08-15 11:40:00,1.98186,1.98207,1.98185,1.98207,2744764.0
2008-08-15 11:41:00,1.9822,1.98252,1.9822,1.98252,3840383.0
2008-08-15 11:42:00,1.98243,1.9826,1.98236,1.98241,1775291.0
2008-08-15 11:43:00,1.98226,1.98226,1.98194,1.98207,14759291.0
2008-08-15 11:44:00,1.98208,1.98214,1.98208,1.98214,4708182.0
2008-08-15 11:45:00,1.98223,1.98245,1.98223,1.98232,43472223.0
2008-08-15 11:46:00,1.9823,1.9823,1.98195,1.98195,3276876.0
2008-08-15 11:47:00,1.98191,1.98202,1.98188,1.98197,6182423.0
2008-08-15 11:48:00,1.98199,1.98199,1.9816,1.9818,26957182.0
2008-08-15 11:49:00,1.9816,1.9816,1.98114,1.98122,5178287.0
2008-08-15 11:50:00,1.98112,1.98112,1.98015,1.98015,31913155.0
2008-08-15 11:51:00,1.9801,1.98036,1.98004,1.98008,2772203.0
2008-08-15 11:52:00,1.97992,1.97992,1.97899,1.97899,9628230.0
2008-08-15 11:53:00,1.97893,1.97928,1.97893,1.97928,5402845.0
2008-08-15 11:54:00,1.97926,1.97941,1.9792,1.97941,6609044.0
2008-08-15 11:55:00,1.97938,1.97971,1.97938,1.97971,3881804.0
2008-08-15 11:56:00,1.97966,1.97991,1.97959,1.97991,4886360.0
2008-08-15 11:57:00,1.97994,1.97994,1.97955,1.97975,4996428.0
2008-08-15 11:58:00,1.97978,1.97988,1.97976,1.97983,13453816.0
2008-08-15 11:59:00,1.97988,1.98007,1.97988,1.98007,4977793.0
2008-08-15 12:00:00,1.98016,1.98051,1.98014,1.98051,2228312.0
2008-08-15 12:01:00,1.98047,1.98069,1.98047,1.98057,7486908.0
2008-08-15 12:02:00,1.98,1.98046,1.98,1.98043,4849732.0
2008-08-15 12:03:00,1.98026,1.98026,1.97981,1.97981,5366905.0
2008-08-15 12:04:00,1.97993,1.98004,1.97993,1.97995,5240668.0
2008-08-15 12:05:00,1.97989,1.98002,1.97982,1.98002,4349598.0
2008-08-15 12:06:00,1.98009,1.98035,1.98009,1.98035,2936836.0
2008-08-15 12:07:00,1.98041,1.98072,1.98041,1.98072,14194367.0
2008-08-15 12:08:00,1.98076,1.98076,1.98062,1.98062,6809437.0
2008-08-15 12:09:00,1.98056,1.98081,1.98056,1.98081,3256177.0
2008-08-15 12:10:00,1.98067,1.98097,1.98067,1.98097,10664319.0
2008-08-15 12:11:00,1.98092,1.98092,1.98059,1.98081,2950095.0
2008-08-15 12:12:00,1.98099,1.98121,1.9809,1.98103,12169445.0
2008-08-15 12:13:00,1.98101,1.98115,1.98075,1.98075,4811051.0
2008-08-15 12:14:00,1.98054,1.98054,1.98033,1.98046,14648591.0
2008-08-15 12:15:00,1.98044,1.98047,1.97998,1.97998,8215291.0
2008-08-15 12:16:00,1.97988,1.98,1.97973,1.98,5451076.0
2008-08-15 12:17:00,1.98002,1.98002,1.97985,1.97993,11532109.0
2008-08-15 12:18:00,1.97997,1.98076,1.97997,1.98065,10709286.0
2008-08-15 12:19:00,1.98069,1.98102,1.98069,1.98102,2876171.0
2008-08-15 12:20:00,1.98112,1.98138,1.98112,1.98138,3377061.0
2008-08-15 12:21:00,1.98139,1.98161,1.98133,1.98161,4866320.0
2008-08-15 12:22:00,1.98154,1.98191,1.98154,1.98176,8090183.0
2008-08-15 12:23:00,1.98183,1.98221,1.98174,1.98221,17612706.0
2008-08-15 12:24:00,1.98224,1.98245,1.98083,1.98215,8819876.0
2008-08-15 12:25:00,1.98213,1.98221,1.98203,1.98203,10260639.0
2008-08-15 12:26:00,1.98199,1.98207,1.98184,1.98207,4209119.0
2008-08-15 12:27:00,1.98222,1.98236,1.98219,1.98229,4885590.0
2008-08-15 12:28:00,1.98243,1.98249,1.9821,1.98229,5206742.0
2008-08-15 12:29:00,1.98225,1.98234,1.98196,1.98196,16784643.0
2008-08-15 12:30:00,1.98196,1.98196,1.98185,1.98191,3095137.0
2008-08-15 12:31:00,1.98206,1.98206,1.98187,1.98199,12570440.0
2008-08-15 12:32:00,1.98206,1.98206,1.98156,1.98156,5661370.0
2008-08-15 12:33:00,1.98149,1.98149,1.98132,1.98132,6784637.0
2008-08-15 12:34:00,1.98131,1.98138,1.98105,1.98138,14073425.0
2008-08-15 12:35:00,1.98124,1.98149,1.98124,1.98147,4316398.0
2008-08-15 12:36:00,1.98151,1.98151,1.98104,1.98124,11431279.0
2008-08-15 12:37:00,1.98129,1.98154,1.98129,1.98154,10777506.0
2008-08-15 12:38:00,1.98167,1.98173,1.9815,1.9815,7576533.0
2008-08-15 12:39:00,1.98163,1.98206,1.98163,1.98206,14433716.0
2008-08-15 12:40:00,1.98218,1.98235,1.98216,1.98225,5409048.0
2008-08-15 12:41:00,1.98211,1.98211,1.98179,1.98179,3072197.0
2008-08-15 12:42:00,1.98168,1.9817,1.98147,1.98162,13487548.0
2008-08-15 12:43:00,1.98156,1.98182,1.98156,1.98157,12451549.0
2008-08-15 12:44:00,1.98165,1.98165,1.98138,1.98141,22342774.0
2008-08-15 12:45:00,1.98145,1.98174,1.98145,1.98167,5742043.0
2008-08-15 12:46:00,1.98175,1.98175,1.98121,1.98153,6470294.0
2008-08-15 12:47:00,1.98132,1.98162,1.98132,1.98141,5459281.0
2008-08-15 12:48:00,1.98133,1.98142,1.98127,1.9813,3305474.0
2008-08-15 12:49:00,1.98129,1.98134,1.98108,1.98108,4232932.0
2008-08-15 12:50:00,1.98117,1.98124,1.981,1.981,3667050.0
2008-08-15 12:51:00,1.98099,1.98119,1.98098,1.98098,5098572.0
2008-08-15 12:52:00,1.98093,1.98106,1.98079,1.98079,9207875.0
2008-08-15 12:53:00,1.98068,1.98068,1.98047,1.9806,2986813.0
2008-08-15 12:54:00,1.98041,1.98056,1.9803,1.98049,7350860.0
2008-08-15 12:55:00,1.98067,1.98086,1.98053,1.98086,18733876.0
2008-08-15 12:56:00,1.98117,1.98127,1.98076,1.98107,3022023.0
2008-08-15 12:57:00,1.98099,1.98099,1.98066,1.98088,2460373.0
2008-08-15 12:58:00,1.98084,1.98136,1.98084,1.98136,13785435.0
2008-08-15 12:59:00,1.9814,1.98165,1.98136,1.98165,2493227.0
2008-08-15 13:00:00,1.98161,1.98161,1.98128,1.98128,21028343.0
2008-08-15 13:01:00,1.98136,1.98141,1.98122,1.98122,2785708.0
2008-08-15 13:02:00,1.98116,1.98116,1.98089,1.98089,4047738.0
2008-08-15 13:03:00,1.98083,1.9809,1.98072,1.98085,15573220.0
2008-08-15 13:04:00,1.98097,1.98111,1.98095,1.98111,2277288.0
2008-08-15 13:05:00,1.98109,1.98109,1.9806,1.98109,8970340.0
2008-08-15 13:06:00,1.98107,1.98142,1.98107,1.98142,2762533.0
2008-08-15 13:07:00,1.98147,1.98174,1.98147,1.98174,3079172.0
2008-08-15 13:08:00,1.98159,1.98159,1.98138,1.98138,4049713.0
2008-08-15 13:09:00,1.98141,1.98142,1.98137,1.98142,7325057.0
2008-08-15 13:10:00,1.98149,1.98149,1.98122,1.98136,3008408.0
2008-08-15 13:11:00,1.98145,1.98181,1.98145,1.98181,8641865.0
2008-08-15 13:12:00,1.982,1.98234,1.982,1.98221,12420870.0
2008-08-15 13:13:00,1.98223,1.98255,1.9822,1.98255,5001036.0
2008-08-15 13:14:00,1.98269,1.98303,1.98269,1.98303,2096644.0
2008-08-15 13:15:00,1.98296,1.98298,1.98288,1.98288,1643482.0
2008-08-15 13:16:00,1.98279,1.98306,1.98274,1.98306,15545819.0
2008-08-15 13:17:00,1.98301,1.98303,1.98285,1.98291,2839848.0
2008-08-15 13:18:00,1.98277,1.98315,1.98277,1.98315,2422759.0
2008-08-15 13:19:00,1.98342,1.98404,1.98342,1.98404,15349837.0
2008-08-15 13:20:00,1.98407,1.98407,1.98384,1.98389,9231627.0
2008-08-15 13:21:00,1.98373,1.98373,1.98334,1.98334,6331784.0
2008-08-15 13:22:00,1.98329,1.98333,1.9832,1.98322,17281414.0
2008-08-15 13:23:00,1.98317,1.98338,1.98316,1.98338,6027914.0
2008-08-15 13:24:00,1.98341,1.98341,1.98283,1.98283,5179598.0
2008-08-15 13:25:00,1.98299,1.98322,1.98297,1.98322,11501142.0
2008-08-15 13:26:00,1.98356,1.98409,1.98356,1.98409,1401805.0
2008-08-15 13:27:00,1.9841,1.98415,1.98386,1.98386,6061213.0
2008-08-15 13:28:00,1.98368,1.98368,1.98327,1.98327,11247953.0
2008-08-15 13:29:00,1.98301,1.98328,1.98301,1.98328,3991480.0
2008-08-15 13:30:00,1.98331,1.98354,1.98331,1.98338,1543495.0
2008-08-15 13:31:00,1.98347,1.98369,1.98347,1.98369,6807691.0
2008-08-15 13:32:00,1.98363,1.98425,1.98363,1.98425,6614281.0
2008-08-15 13:33:00,1.98432,1.98503,1.98431,1.98503,11929611.0
2008-08-15 13:34:00,1.98514,1.98514,1.98495,1.98496,23392337.0
2008-08-15 13:35:00,1.98509,1.9853,1.98509,1.98521,4717197.0
2008-08-15 13:36:00,1.98507,1.98507,1.98483,1.98504,10153214.0
2008-08-15 13:37:00,1.98519,1.9857,1.98519,1.98564,24446813.0
2008-08-15 13:38:00,1.98576,1.98617,1.98572,1.98617,8336837.0
2008-08-15 13:39:00,1.98615,1.98661,1.98611,1.98661,3551955.0
2008-08-15 13:40:00,1.98664,1.98664,1.98638,1.98653,25106727.0
2008-08-15 13:41:00,1.98632,1.98632,1.98496,1.98496,3491755.0
2008-08-15 13:42:00,1.98481,1.98481,1.98443,1.98443,8906063.0
2008-08-15 13:43:00,1.98434,1.98462,1.98434,1.98434,4176416.0
2008-08-15 13:44:00,1.98445,1.98474,1.98445,1.98474,13664962.0
2008-08-15 13:45:00,1.98461,1.98485,1.98461,1.98476,8786499.0
2008-08-15 13:46:00,1.98457,1.98472,1.98457,1.98471,4346532.0
2008-08-15 13:47:00,1.9845,1.98457,1.98438,1.98447,9696307.0
2008-08-15 13:48:00,1.9844,1.9844,1.98405,1.98405,18321662.0
2008-08-15 13:49:00,1.98415,1.98436,1.98415,1.98424,3248214.0
2008-08-15 13:50:00,1.98446,1.98493,1.98439,1.98493,8913082.0
2008-08-15 13:51:00,1.98489,1.98496,1.98466,1.98466,4736323.0
2008-08-15 13:52:00,1.98461,1.98461,1.98435,1.98436,10460785.0
2008-08-15 13:53:00,1.98437,1.9845,1.98435,1.9845,3005979.0
2008-08-15 13:54:00,1.98455,1.98468,1.98452,1.98452,2619614.0
2008-08-15 13:55:00,1.98443,1.98452,1.98443,1.98443,3988609.0
2008-08-15 13:56:00,1.98432,1.98448,1.98431,1.98431,12532565.0
2008-08-15 13:57:00,1.98437,1.98438,1.98412,1.98412,3212589.0
2008-08-15 13:58:00,1.98391,1.98395,1.98362,1.98362,6792249.0
2008-08-15 13:59:00,1.98362,1.98384,1.98335,1.98335,1276035.0
2008-08-15 14:00:00,1.9833,1.98331,1.98301,1.98326,7636338.0
2008-08-15 14:01:00,1.98321,1.98336,1.98321,1.98336,903747.0
2008-08-15 14:02:00,1.98334,1.98357,1.98329,1.98346,4186773.0
2008-08-15 14:03:00,1.98349,1.98365,1.9834,1.98353,4469547.0
2008-08-15 14:04:00,1.9835,1.98357,1.98341,1.98357,4566468.0
2008-08-15 14:05:00,1.9837,1.9839,1.98366,1.98366,6836151.0
2008-08-15 14:06:00,1.98358,1.98359,1.9834,1.98359,7417188.0
2008-08-15 14:07:00,1.98367,1.98388,1.98242,1.98376,4262827.0
2008-08-15 14:08:00,1.98392,1.98441,1.98392,1.9844,7662317.0
2008-08-15 14:09:00,1.98439,1.9845,1.98437,1.9845,3419612.0
2008-08-15 14:10:00,1.98446,1.98458,1.98431,1.98436,8509071.0
2008-08-15 14:11:00,1.98458,1.98531,1.98458,1.98531,4142224.0
2008-08-15 14:12:00,1.98526,1.98553,1.98526,1.98553,4752882.0
2008-08-15 14:13:00,1.98539,1.98539,1.98486,1.98531,4113533.0
2008-08-15 14:14:00,1.98553,1.9858,1.98553,1.98578,19578424.0
2008-08-15 14:15:00,1.98562,1.98562,1.98496,1.98501,2939775.0
2008-08-15 14:16:00,1.98499,1.98499,1.98337,1.98337,213660700.0
2008-08-15 14:17:00,1.98314,1.98332,1.98299,1.98332,14573365.0
2008-08-15 14:18:00,1.98343,1.98397,1.98338,1.98397,4855596.0
2008-08-15 14:19:00,1.98415,1.9847,1.98415,1.9847,9971675.0
2008-08-15 14:20:00,1.98476,1.98519,1.98464,1.98519,5808801.0
2008-08-15 14:21:00,1.98494,1.98494,1.98451,1.98467,6958085.0
2008-08-15 14:22:00,1.98466,1.98466,1.98388,1.98388,10165672.0
2008-08-15 14:23:00,1.98383,1.98383,1.9831,1.9831,44824986.0
2008-08-15 14:24:00,1.98298,1.98298,1.98228,1.98228,3962645.0
2008-08-15 14:25:00,1.98216,1.98216,1.98109,1.98119,5592346.0
2008-08-15 14:26:00,1.98135,1.98175,1.98131,1.98175,5845817.0
2008-08-15 14:27:00,1.9817,1.9817,1.98156,1.9816,11632069.0
2008-08-15 14:28:00,1.98155,1.9818,1.98142,1.9817,9960831.0
2008-08-15 14:29:00,1.98173,1.9819,1.98139,1.98148,6231389.0
2008-08-15 14:30:00,1.98129,1.98129,1.98062,1.98077,14945111.0
2008-08-15 14:31:00,1.98082,1.98145,1.98069,1.98145,19383338.0
2008-08-15 14:32:00,1.9817,1.98191,1.98165,1.98165,2495976.0
2008-08-15 14:33:00,1.98179,1.98201,1.98154,1.98201,8286898.0
2008-08-15 14:34:00,1.98214,1.98272,1.98214,1.98272,8491581.0
2008-08-15 14:35:00,1.98295,1.98362,1.98295,1.98362,3831167.0
2008-08-15 14:36:00,1.98385,1.98397,1.98371,1.98371,26723769.0
2008-08-15 14:37:00,1.98345,1.98348,1.98246,1.98246,8652823.0
2008-08-15 14:38:00,1.98247,1.98259,1.98193,1.98193,27336629.0
2008-08-15 14:39:00,1.9817,1.98204,1.9817,1.98174,4789347.0
2008-08-15 14:40:00,1.98163,1.98242,1.98163,1.98224,12841895.0
2008-08-15 14:41:00,1.98225,1.98225,1.98196,1.98196,2415117.0
2008-08-15 14:42:00,1.98188,1.98191,1.9814,1.9814,4253328.0
2008-08-15 14:43:00,1.9813,1.9813,1.98096,1.98104,1872896.0
2008-08-15 14:44:00,1.98121,1.98134,1.98109,1.98109,13811181.0
2008-08-15 14:45:00,1.98084,1.98086,1.98017,1.98017,7486906.0
2008-08-15 14:46:00,1.98007,1.98017,1.97975,1.98017,28122014.0
2008-08-15 14:47:00,1.98025,1.98033,1.98006,1.98032,10437238.0
2008-08-15 14:48:00,1.98031,1.98031,1.97911,1.97911,2787757.0
2008-08-15 14:49:00,1.97891,1.97891,1.97864,1.97884,5414888.0
2008-08-15 14:50:00,1.97896,1.97949,1.97896,1.97949,6718616.0
2008-08-15 14:51:00,1.97959,1.97971,1.97927,1.97927,5816484.0
2008-08-15 14:52:00,1.97938,1.97959,1.97937,1.97959,11113147.0
2008-08-15 14:53:00,1.9797,1.97973,1.97928,1.97928,5708371.0
2008-08-15 14:54:00,1.97916,1.97916,1.97839,1.9784,2673138.0
2008-08-15 14:55:00,1.97824,1.97824,1.97765,1.97765,8460536.0
2008-08-15 14:56:00,1.97768,1.97768,1.97642,1.97642,3867519.0
2008-08-15 14:57:00,1.9767,1.9768,1.97642,1.97642,37242496.0
2008-08-15 14:58:00,1.97632,1.97632,1.97585,1.97585,21606199.0
2008-08-15 14:59:00,1.97584,1.97592,1.97561,1.97577,4924501.0
2008-08-15 15:00:00,1.97573,1.97605,1.97573,1.97605,4761108.0
2008-08-15 15:01:00,1.97595,1.97617,1.97595,1.97598,5424147.0
2008-08-15 15:02:00,1.97598,1.97615,1.97579,1.97579,8994602.0
2008-08-15 15:03:00,1.97563,1.9766,1.97563,1.9766,3155712.0
2008-08-15 15:04:00,1.97655,1.9768,1.97655,1.9768,7283672.0
2008-08-15 15:05:00,1.97681,1.97733,1.97681,1.97713,19614904.0
2008-08-15 15:06:00,1.97724,1.97733,1.97708,1.97708,8638565.0
2008-08-15 15:07:00,1.97728,1.97811,1.97728,1.97811,22867556.0
2008-08-15 15:08:00,1.97824,1.97833,1.978,1.978,7576307.0
2008-08-15 15:09:00,1.97767,1.97783,1.97724,1.97783,11048491.0
2008-08-15 15:10:00,1.9779,1.97822,1.9779,1.97822,33332562.0
2008-08-15 15:11:00,1.97857,1.97857,1.97751,1.97751,9861866.0
2008-08-15 15:12:00,1.97685,1.9772,1.97685,1.9772,8541267.0
2008-08-15 15:13:00,1.97744,1.97827,1.97744,1.97827,3291673.0
2008-08-15 15:14:00,1.97853,1.97887,1.97853,1.97867,774267.0
2008-08-15 15:15:00,1.97868,1.97882,1.97852,1.9788,2556384.0
2008-08-15 15:16:00,1.97881,1.97881,1.97852,1.97852,7156402.0
2008-08-15 15:17:00,1.97863,1.97893,1.97863,1.97893,8245452.0
2008-08-15 15:18:00,1.97898,1.97905,1.97886,1.97895,5948105.0
2008-08-15 15:19:00,1.97914,1.97939,1.97914,1.97939,17561820.0
2008-08-15 15:20:00,1.97932,1.97947,1.97916,1.97916,3350012.0
2008-08-15 15:21:00,1.97914,1.97914,1.97871,1.97871,1656656.0
2008-08-15 15:22:00,1.97872,1.97877,1.97845,1.97845,2343912.0
2008-08-15 15:23:00,1.97836,1.97836,1.97796,1.97796,4076829.0
2008-08-15 15:24:00,1.97785,1.97789,1.97762,1.97762,3594344.0
2008-08-15 15:25:00,1.97744,1.97752,1.97733,1.97752,19058794.0
2008-08-15 15:26:00,1.97747,1.97771,1.97747,1.97757,11033005.0
2008-08-15 15:27:00,1.97758,1.97773,1.97753,1.97759,2855961.0
2008-08-15 15:28:00,1.97771,1.97801,1.97765,1.97765,16977576.0
2008-08-15 15:29:00,1.97744,1.97744,1.97682,1.97682,2912359.0
2008-08-15 15:30:00,1.97668,1.97668,1.97629,1.97629,2518038.0
2008-08-15 15:31:00,1.97613,1.97613,1.97579,1.9759,8652547.0
2008-08-15 15:32:00,1.97628,1.97758,1.97628,1.97758,12458662.0
2008-08-15 15:33:00,1.97768,1.97794,1.97768,1.97779,4567881.0
2008-08-15 15:34:00,1.97772,1.97772,1.97742,1.97742,5770920.0
2008-08-15 15:35:00,1.97751,1.97777,1.97751,1.97774,31749934.0
2008-08-15 15:36:00,1.97772,1.97772,1.97747,1.97747,4135723.0
2008-08-15 15:37:00,1.97738,1.97738,1.97681,1.97681,14287267.0
2008-08-15 15:38:00,1.97669,1.97669,1.97644,1.97659,14375912.0
2008-08-15 15:39:00,1.97669,1.97706,1.97669,1.97706,6304499.0
2008-08-15 15:40:00,1.97695,1.97695,1.97678,1.9769,30934945.0
2008-08-15 15:41:00,1.97694,1.9773,1.9768,1.9773,1374287.0
2008-08-15 15:42:00,1.97738,1.97747,1.97728,1.97734,17472856.0
2008-08-15 15:43:00,1.97702,1.97704,1.97661,1.97664,10561227.0
2008-08-15 15:44:00,1.97653,1.97664,1.97643,1.97643,2762211.0
2008-08-15 15:45:00,1.97638,1.97647,1.97604,1.97604,2625801.0
2008-08-15 15:46:00,1.97607,1.97637,1.97607,1.97637,2114657.0
2008-08-15 15:47:00,1.97628,1.97655,1.97628,1.97639,6365477.0
2008-08-15 15:48:00,1.97633,1.97637,1.97615,1.97615,5812169.0
2008-08-15 15:49:00,1.97594,1.97597,1.97575,1.97582,8087494.0
2008-08-15 15:50:00,1.9756,1.9756,1.97506,1.97506,2256745.0
2008-08-15 15:51:00,1.97502,1.97502,1.97461,1.97476,8194499.0
2008-08-15 15:52:00,1.97471,1.97472,1.974,1.974,3349056.0
2008-08-15 15:53:00,1.97379,1.97379,1.97326,1.97326,11948177.0
2008-08-15 15:54:00,1.97323,1.97323,1.97237,1.97243,5440387.0
2008-08-15 15:55:00,1.97235,1.97237,1.97221,1.97237,6399306.0
2008-08-15 15:56:00,1.97223,1.9723,1.97186,1.97186,10205349.0
2008-08-15 15:57:00,1.97166,1.97166,1.97131,1.97157,4852902.0
2008-08-15 15:58:00,1.97161,1.97192,1.97037,1.97192,1172993.0
2008-08-15 15:59:00,1.9721,1.97228,1.9721,1.97228,11124092.0
2008-08-15 16:00:00,1.97265,1.97292,1.97265,1.9729,14109969.0
2008-08-15 16:01:00,1.97292,1.97322,1.97292,1.97322,1705386.0
2008-08-15 16:02:00,1.97326,1.97369,1.97326,1.97369,4578994.0
2008-08-15 16:03:00,1.97368,1.97445,1.97367,1.97445,9513536.0
2008-08-15 16:04:00,1.97439,1.97439,1.97378,1.97378,16370892.0
2008-08-15 16:05:00,1.97368,1.97418,1.97368,1.97405,15939878.0
2008-08-15 16:06:00,1.97414,1.97439,1.97408,1.97408,4663517.0
2008-08-15 16:07:00,1.97405,1.9742,1.97405,1.97408,5427673.0
2008-08-15 16:08:00,1.97414,1.97449,1.97409,1.97449,11525467.0
2008-08-15 16:09:00,1.97462,1.97522,1.97462,1.97522,4720772.0
2008-08-15 16:10:00,1.97539,1.97599,1.97539,1.97593,2620718.0
2008-08-15 16:11:00,1.97595,1.97657,1.97593,1.97657,10262573.0
2008-08-15 16:12:00,1.97666,1.97689,1.97665,1.97689,9917995.0
2008-08-15 16:13:00,1.97674,1.97739,1.97656,1.97739,6626902.0
2008-08-15 16:14:00,1.97718,1.97718,1.97701,1.97706,6841477.0
2008-08-15 16:15:00,1.97709,1.97724,1.97695,1.97724,9086918.0
2008-08-15 16:16:00,1.97716,1.97717,1.97704,1.9771,3289501.0
2008-08-15 16:17:00,1.97716,1.97744,1.9769,1.97744,5243905.0
2008-08-15 16:18:00,1.97768,1.97808,1.97764,1.97808,2877058.0
2008-08-15 16:19:00,1.97812,1.9785,1.97812,1.97847,4015410.0
2008-08-15 16:20:00,1.97861,1.97885,1.9786,1.97885,6995848.0
2008-08-15 16:21:00,1.97887,1.97923,1.97887,1.97923,4326257.0
2008-08-15 16:22:00,1.97919,1.97952,1.97919,1.97952,12011635.0
2008-08-15 16:23:00,1.97958,1.97984,1.97957,1.97984,7949801.0
2008-08-15 16:24:00,1.97988,1.98012,1.97988,1.98012,5952130.0
2008-08-15 16:25:00,1.98023,1.9804,1.98023,1.9804,8020734.0
2008-08-15 16:26:00,1.98046,1.98075,1.98046,1.98075,7239924.0
2008-08-15 16:27:00,1.98076,1.98107,1.98076,1.98107,5962504.0
2008-08-15 16:28:00,1.98112,1.98137,1.98108,1.98137,16237276.0
2008-08-15 16:29:00,1.98136,1.98169,1.9813,1.98169,4286768.0
2008-08-15 16:30:00,1.98174,1.98208,1.98144,1.98208,17959381.0
2008-08-15 16:31:00,1.98204,1.98236,1.98204,1.98236,6375748.0
2008-08-15 16:32:00,1.98242,1.98277,1.98242,1.98256,6674271.0
2008-08-15 16:33:00,1.98243,1.98243,1.98204,1.98204,5271140.0
2008-08-15 16:34:00,1.98193,1.98199,1.98168,1.98199,9222588.0
2008-08-15 16:35:00,1.98216,1.98253,1.98194,1.98222,3124527.0
2008-08-15 16:36:00,1.98231,1.98245,1.98222,1.98224,2707034.0
2008-08-15 16:37:00,1.98223,1.98245,1.98191,1.98191,10088652.0
2008-08-15 16:38:00,1.98173,1.98181,1.98146,1.98181,3743672.0
2008-08-15 16:39:00,1.98169,1.98184,1.98158,1.98158,8307667.0
2008-08-15 16:40:00,1.98161,1.98238,1.98161,1.98238,6072791.0
2008-08-15 16:41:00,1.98237,1.98257,1.98237,1.98254,18047956.0
2008-08-15 16:42:00,1.98246,1.98246,1.98213,1.98213,4441166.0
2008-08-15 16:43:00,1.98234,1.98242,1.98229,1.98232,6918177.0
2008-08-15 16:44:00,1.98235,1.98271,1.98235,1.98255,9381047.0
2008-08-15 16:45:00,1.98251,1.98277,1.98251,1.98268,6617942.0
2008-08-15 16:46:00,1.98284,1.98305,1.98284,1.98305,3561644.0
2008-08-15 16:47:00,1.98295,1.98295,1.98234,1.98234,3788724.0
2008-08-15 16:48:00,1.98204,1.98204,1.98155,1.98155,2106903.0
2008-08-15 16:49:00,1.98154,1.9817,1.98129,1.9817,1835251.0
2008-08-15 16:50:00,1.98179,1.98204,1.98168,1.98204,5522377.0
2008-08-15 16:51:00,1.98211,1.98234,1.98203,1.98234,6167756.0
2008-08-15 16:52:00,1.98245,1.98275,1.98245,1.98275,7527654.0
2008-08-15 16:53:00,1.98274,1.98301,1.98234,1.98301,1250967.0
2008-08-15 16:54:00,1.98307,1.98335,1.98303,1.98335,8046350.0
2008-08-15 16:55:00,1.98339,1.98362,1.98339,1.98362,3483669.0
2008-08-15 16:56:00,1.98357,1.98417,1.98357,1.98409,5540482.0
2008-08-15 16:57:00,1.9839,1.98395,1.98377,1.98382,2696307.0
2008-08-15 16:58:00,1.98388,1.98409,1.98352,1.98409,12627402.0
2008-08-15 16:59:00,1.98411,1.98446,1.98392,1.98392,4346989.0
2008-08-15 17:00:00,1.98369,1.98369,1.9833,1.98334,1460885.0
2008-08-15 17:01:00,1.9834,1.98356,1.9834,1.98347,3081919.0
2008-08-15 17:02:00,1.9834,1.9837,1.98338,1.9837,6364874.0
2008-08-15 17:03:00,1.98379,1.98385,1.98366,1.98385,16594946.0
2008-08-15 17:04:00,1.98396,1.9842,1.98394,1.98412,3464979.0
2008-08-15 17:05:00,1.98405,1.98405,1.98333,1.98333,9778334.0
2008-08-15 17:06:00,1.98318,1.98331,1.98316,1.9832,4607704.0
2008-08-15 17:07:00,1.98296,1.983,1.98269,1.98269,5499648.0
2008-08-15 17:08:00,1.98267,1.98279,1.98261,1.98279,8681575.0
2008-08-15 17:09:00,1.98282,1.98282,1.98257,1.98257,6409892.0
2008-08-15 17:10:00,1.98243,1.98243,1.98218,1.98232,10170155.0
2008-08-15 17:11:00,1.98229,1.98284,1.98229,1.98284,3104806.0
2008-08-15 17:12:00,1.98283,1.98283,1.98276,1.9828,6797292.0
2008-08-15 17:13:00,1.98283,1.98307,1.98269,1.98269,4607858.0
2008-08-15 17:14:00,1.98261,1.98266,1.98235,1.98265,2527629.0
2008-08-15 17:15:00,1.98249,1.98249,1.98218,1.98218,39449728.0
2008-08-15 17:16:00,1.98216,1.98216,1.98168,1.98168,4195811.0
2008-08-15 17:17:00,1.98155,1.98155,1.98114,1.98114,4456669.0
2008-08-15 17:18:00,1.98115,1.98145,1.98102,1.98145,6445022.0
2008-08-15 17:19:00,1.98143,1.98143,1.98114,1.98142,1536041.0
2008-08-15 17:20:00,1.98146,1.98146,1.98112,1.98129,3791133.0
2008-08-15 17:21:00,1.98114,1.98114,1.98023,1.98023,2340552.0
2008-08-15 17:22:00,1.98028,1.98028,1.97989,1.97989,13289083.0
2008-08-15 17:23:00,1.98012,1.98099,1.98012,1.98099,4952186.0
2008-08-15 17:24:00,1.98107,1.98108,1.98078,1.98108,3040771.0
2008-08-15 17:25:00,1.98112,1.98112,1.98066,1.98066,10951958.0
2008-08-15 17:26:00,1.98052,1.98052,1.98024,1.98035,2333971.0
2008-08-15 17:27:00,1.9803,1.98055,1.9803,1.98055,4827738.0
2008-08-15 17:28:00,1.98052,1.98067,1.9805,1.9805,3650370.0
2008-08-15 17:29:00,1.98064,1.98073,1.98055,1.98063,8468007.0
2008-08-15 17:30:00,1.98046,1.98046,1.97996,1.97996,7093160.0
2008-08-15 17:31:00,1.9799,1.9801,1.9799,1.97994,15956979.0
2008-08-15 17:32:00,1.97979,1.97979,1.97932,1.97937,3414309.0
2008-08-15 17:33:00,1.97919,1.97919,1.97878,1.97912,5414689.0
2008-08-15 17:34:00,1.97919,1.97938,1.97915,1.97938,6542715.0
2008-08-15 17:35:00,1.97935,1.97953,1.97922,1.97922,5929494.0
2008-08-15 17:36:00,1.97935,1.97971,1.97935,1.97955,5696251.0
2008-08-15 17:37:00,1.97952,1.97983,1.97952,1.97983,8160063.0
2008-08-15 17:38:00,1.9797,1.97972,1.97958,1.97958,4823964.0
2008-08-15 17:39:00,1.97947,1.97947,1.97917,1.9794,5006625.0
2008-08-15 17:40:00,1.97948,1.97957,1.97948,1.97953,3695489.0
2008-08-15 17:41:00,1.97955,1.97988,1.97955,1.97988,5926243.0
2008-08-15 17:42:00,1.98006,1.98021,1.97984,1.98014,14862596.0
2008-08-15 17:43:00,1.98002,1.98002,1.97949,1.97957,8632210.0
2008-08-15 17:44:00,1.97892,1.97906,1.97892,1.97897,2826274.0
2008-08-15 17:45:00,1.97918,1.97942,1.97918,1.97942,4278630.0
2008-08-15 17:46:00,1.97978,1.98001,1.97973,1.97973,3236064.0
2008-08-15 17:47:00,1.97956,1.97956,1.97904,1.97904,33195725.0
2008-08-15 17:48:00,1.97901,1.97924,1.97901,1.97924,2845729.0
2008-08-15 17:49:00,1.97918,1.9792,1.97893,1.97893,59001375.0
2008-08-15 17:50:00,1.97888,1.97888,1.97865,1.97873,10449167.0
2008-08-15 17:51:00,1.97874,1.97904,1.97868,1.97904,24199454.0
2008-08-15 17:52:00,1.97897,1.97897,1.97889,1.97893,11758556.0
2008-08-15 17:53:00,1.979,1.979,1.97861,1.97861,10900373.0
2008-08-15 17:54:00,1.97863,1.97913,1.97863,1.97913,24231237.0
2008-08-15 17:55:00,1.97916,1.97939,1.9791,1.9791,2615909.0
2008-08-15 17:56:00,1.97892,1.97909,1.97892,1.97909,9214822.0
2008-08-15 17:57:00,1.97918,1.97942,1.97918,1.97942,2944254.0
2008-08-15 17:58:00,1.97942,1.97943,1.97894,1.97894,6365540.0
2008-08-15 17:59:00,1.97883,1.97883,1.97791,1.97791,12885974.0
2008-08-15 18:00:00,1.97786,1.97849,1.97786,1.97845,5502431.0
2008-08-15 18:01:00,1.97816,1.97816,1.97773,1.97773,2436455.0
2008-08-15 18:02:00,1.9778,1.9778,1.97762,1.97779,10839736.0
2008-08-15 18:03:00,1.97779,1.97814,1.97779,1.97814,10481044.0
2008-08-15 18:04:00,1.97808,1.9784,1.97808,1.97833,8685016.0
2008-08-15 18:05:00,1.97829,1.9785,1.9782,1.9782,8620805.0
2008-08-15 18:06:00,1.9781,1.97851,1.9781,1.97851,3706107.0
2008-08-15 18:07:00,1.97864,1.97894,1.97864,1.97883,9602135.0
2008-08-15 18:08:00,1.97872,1.97872,1.97823,1.97823,11324828.0
2008-08-15 18:09:00,1.97821,1.9786,1.97818,1.9786,8628940.0
2008-08-15 18:10:00,1.97865,1.97871,1.97852,1.97861,3766737.0
2008-08-15 18:11:00,1.97876,1.97912,1.97875,1.97911,3535240.0
2008-08-15 18:12:00,1.97949,1.97982,1.97949,1.97982,1597466.0
2008-08-15 18:13:00,1.98003,1.98079,1.98003,1.98079,8058659.0
2008-08-15 18:14:00,1.98099,1.98146,1.98099,1.98111,4155566.0
2008-08-15 18:15:00,1.98108,1.98108,1.98079,1.98093,6635593.0
2008-08-15 18:16:00,1.98099,1.98115,1.98099,1.98115,11207132.0
2008-08-15 18:17:00,1.98122,1.9814,1.98119,1.98129,2644621.0
2008-08-15 18:18:00,1.98113,1.98113,1.98057,1.98057,6525075.0
2008-08-15 18:19:00,1.98028,1.9803,1.98,1.98,1519959.0
2008-08-15 18:20:00,1.97992,1.97992,1.97982,1.97983,8170258.0
2008-08-15 18:21:00,1.97982,1.97991,1.97973,1.97979,20532615.0
2008-08-15 18:22:00,1.97978,1.97978,1.97956,1.97961,2463505.0
2008-08-15 18:23:00,1.97955,1.97983,1.97936,1.97983,5161455.0
2008-08-15 18:24:00,1.97988,1.97988,1.97956,1.97975,2572401.0
2008-08-15 18:25:00,1.97975,1.97982,1.97958,1.97981,3920845.0
2008-08-15 18:26:00,1.97982,1.97988,1.97971,1.97984,10253138.0
2008-08-15 18:27:00,1.97973,1.97973,1.97957,1.97964,7004525.0
2008-08-15 18:28:00,1.9797,1.9797,1.97945,1.97945,7271888.0
2008-08-15 18:29:00,1.97942,1.97942,1.97888,1.97897,14166282.0
2008-08-15 18:30:00,1.97911,1.97911,1.97883,1.97883,7809931.0
2008-08-15 18:31:00,1.9787,1.97879,1.9786,1.97879,4223738.0
2008-08-15 18:32:00,1.9789,1.97901,1.97856,1.97882,6215200.0
2008-08-15 18:33:00,1.97871,1.97871,1.97838,1.97838,11224884.0
2008-08-15 18:34:00,1.97834,1.97838,1.97817,1.97824,61484077.0
2008-08-15 18:35:00,1.97823,1.97823,1.97801,1.97803,5392080.0
2008-08-15 18:36:00,1.97785,1.97785,1.97738,1.97746,6496402.0
2008-08-15 18:37:00,1.97754,1.97761,1.97748,1.97752,5820259.0
2008-08-15 18:38:00,1.9774,1.97741,1.97718,1.9774,10588443.0
2008-08-15 18:39:00,1.97736,1.97736,1.97697,1.97711,5644027.0
2008-08-15 18:40:00,1.9769,1.9769,1.97598,1.97598,5620003.0
2008-08-15 18:41:00,1.97582,1.97586,1.97558,1.97558,3421833.0
2008-08-15 18:42:00,1.97572,1.976,1.97565,1.976,9744333.0
2008-08-15 18:43:00,1.97601,1.97616,1.97601,1.97601,3842607.0
2008-08-15 18:44:00,1.97607,1.9762,1.97603,1.97607,8689336.0
2008-08-15 18:45:00,1.97612,1.97617,1.97608,1.97609,7565729.0
2008-08-15 18:46:00,1.97608,1.9762,1.97602,1.97602,8384584.0
2008-08-15 18:47:00,1.97595,1.97631,1.97592,1.97625,35665412.0
2008-08-15 18:48:00,1.97624,1.97643,1.97624,1.97643,2801987.0
2008-08-15 18:49:00,1.97647,1.97658,1.97639,1.97642,8684731.0
2008-08-15 18:50:00,1.97597,1.97597,1.97563,1.97563,8815241.0
2008-08-15 18:51:00,1.97552,1.97552,1.97522,1.97522,3293490.0
2008-08-15 18:52:00,1.97511,1.97516,1.97502,1.97516,11322416.0
2008-08-15 18:53:00,1.97524,1.97536,1.97524,1.97533,4420514.0
2008-08-15 18:54:00,1.97531,1.97534,1.97507,1.97507,4325095.0
2008-08-15 18:55:00,1.97486,1.97486,1.9742,1.9742,5074083.0
2008-08-15 18:56:00,1.9747,1.97525,1.9747,1.97525,12717350.0
2008-08-15 18:57:00,1.97528,1.97535,1.97522,1.97527,21939428.0
2008-08-15 18:58:00,1.97542,1.9757,1.97514,1.97547,17902266.0
2008-08-15 18:59:00,1.97563,1.97566,1.97553,1.97562,23239325.0
2008-08-15 19:00:00,1.97549,1.97549,1.97511,1.97523,11301257.0
2008-08-15 19:01:00,1.97531,1.97557,1.97531,1.97534,2033552.0
2008-08-15 19:02:00,1.97537,1.97546,1.97508,1.97516,13739917.0
2008-08-15 19:03:00,1.97498,1.97504,1.97485,1.97504,1973517.0
2008-08-15 19:04:00,1.97499,1.97507,1.97491,1.97494,5100878.0
2008-08-15 19:05:00,1.97502,1.97509,1.97473,1.97509,3924490.0
2008-08-15 19:06:00,1.97493,1.97516,1.97461,1.97491,6782382.0
2008-08-15 19:07:00,1.97466,1.97468,1.97434,1.97434,16855726.0
2008-08-15 19:08:00,1.97442,1.9749,1.97438,1.9749,3036058.0
2008-08-15 19:09:00,1.97488,1.97488,1.9744,1.9744,20356993.0
2008-08-15 19:10:00,1.97426,1.97426,1.97385,1.97385,2318579.0
2008-08-15 19:11:00,1.97367,1.97367,1.97296,1.97296,9162966.0
2008-08-15 19:12:00,1.97295,1.97297,1.97292,1.97295,3149301.0
2008-08-15 19:13:00,1.97305,1.97323,1.97305,1.97318,41348530.0
2008-08-15 19:14:00,1.9731,1.97324,1.97296,1.97324,4793455.0
2008-08-15 19:15:00,1.97333,1.97344,1.97329,1.97337,11008172.0
2008-08-15 19:16:00,1.97341,1.97356,1.97331,1.97355,2307855.0
2008-08-15 19:17:00,1.97364,1.97386,1.97358,1.97386,25729244.0
2008-08-15 19:18:00,1.97388,1.97409,1.97388,1.97409,4928114.0
2008-08-15 19:19:00,1.9743,1.97447,1.97411,1.97447,7276789.0
2008-08-15 19:20:00,1.97453,1.97454,1.97415,1.97454,9658538.0
2008-08-15 19:21:00,1.97464,1.9748,1.97464,1.97475,10663986.0
2008-08-15 19:22:00,1.97468,1.97468,1.97408,1.9744,6261511.0
2008-08-15 19:23:00,1.9744,1.97451,1.97435,1.97451,22729194.0
2008-08-15 19:24:00,1.97455,1.97455,1.97427,1.97432,4950443.0
2008-08-15 19:25:00,1.9744,1.97443,1.97401,1.97431,19590637.0
2008-08-15 19:26:00,1.97445,1.97478,1.97445,1.9746,15536399.0
2008-08-15 19:27:00,1.97468,1.97468,1.97448,1.97455,8605407.0
2008-08-15 19:28:00,1.97447,1.97447,1.9739,1.9739,9921513.0
2008-08-15 19:29:00,1.9736,1.97363,1.97326,1.97326,7896960.0
2008-08-15 19:30:00,1.97309,1.97309,1.97274,1.97274,9023590.0
2008-08-15 19:31:00,1.97267,1.97267,1.97205,1.97205,7068543.0
2008-08-15 19:32:00,1.97196,1.97206,1.97194,1.97198,9598879.0
2008-08-15 19:33:00,1.97213,1.97268,1.97213,1.97268,5665934.0
2008-08-15 19:34:00,1.97281,1.97289,1.97271,1.97278,12309712.0
2008-08-15 19:35:00,1.97299,1.97303,1.97288,1.97294,3224666.0
2008-08-15 19:36:00,1.97281,1.97281,1.97225,1.97225,9005395.0
2008-08-15 19:37:00,1.97253,1.973,1.97253,1.973,2928377.0
2008-08-15 19:38:00,1.97306,1.97327,1.97306,1.97322,9244814.0
2008-08-15 19:39:00,1.97301,1.97316,1.97273,1.97273,2167781.0
2008-08-15 19:40:00,1.97257,1.97291,1.97257,1.97291,7434149.0
2008-08-15 19:41:00,1.97293,1.97335,1.97293,1.97335,7487992.0
2008-08-15 19:42:00,1.97332,1.97352,1.97331,1.97331,3538940.0
2008-08-15 19:43:00,1.97321,1.97337,1.97294,1.97337,11162448.0
2008-08-15 19:44:00,1.97356,1.97389,1.97356,1.97389,11909553.0
2008-08-15 19:45:00,1.97389,1.97389,1.97371,1.97371,5779686.0
2008-08-15 19:46:00,1.97379,1.97404,1.97368,1.97404,14955008.0
2008-08-15 19:47:00,1.974,1.97402,1.97389,1.97389,11894938.0
2008-08-15 19:48:00,1.97397,1.9743,1.97397,1.9743,10435160.0
2008-08-15 19:49:00,1.97428,1.97445,1.97408,1.97408,8630151.0
2008-08-15 19:50:00,1.97409,1.97409,1.97351,1.97351,5964538.0
2008-08-15 19:51:00,1.97349,1.97364,1.97344,1.97364,3954797.0
2008-08-15 19:52:00,1.97379,1.97408,1.97374,1.97374,3817606.0
2008-08-15 19:53:00,1.97376,1.9739,1.97376,1.97377,17493538.0
2008-08-15 19:54:00,1.97362,1.97415,1.97362,1.97415,23257436.0
2008-08-15 19:55:00,1.97432,1.97454,1.97432,1.97453,6407115.0
2008-08-15 19:56:00,1.97452,1.97452,1.97424,1.97424,21041693.0
2008-08-15 19:57:00,1.97417,1.97417,1.974,1.974,8287609.0
2008-08-15 19:58:00,1.9741,1.9742,1.97398,1.9742,3720460.0
2008-08-15 19:59:00,1.97423,1.97436,1.97416,1.97436,2077117.0
2008-08-15 20:00:00,1.97446,1.97457,1.97441,1.97441,4473188.0
2008-08-15 20:01:00,1.97432,1.9744,1.97423,1.97423,12529693.0
2008-08-15 20:02:00,1.97422,1.97426,1.97413,1.97413,11568889.0
2008-08-15 20:03:00,1.97419,1.97425,1.97415,1.97419,5700950.0
2008-08-15 20:04:00,1.97421,1.97423,1.97406,1.97414,5385968.0
2008-08-15 20:05:00,1.97417,1.97417,1.97159,1.97159,4762249.0
2008-08-15 20:06:00,1.97308,1.97417,1.97308,1.97417,6396403.0
2008-08-15 20:07:00,1.97416,1.9742,1.97364,1.97364,5373341.0
2008-08-15 20:08:00,1.97336,1.97336,1.97255,1.97255,4452722.0
2008-08-15 20:09:00,1.97268,1.97268,1.97256,1.97268,1208563.0
2008-08-15 20:10:00,1.97281,1.97298,1.97264,1.97264,6070938.0
2008-08-15 20:11:00,1.97257,1.97257,1.97224,1.97224,4277057.0
2008-08-15 20:12:00,1.97221,1.97221,1.97179,1.9719,7060387.0
2008-08-15 20:13:00,1.9718,1.97195,1.97175,1.97175,8177223.0
2008-08-15 20:14:00,1.97145,1.97145,1.97133,1.97136,10696669.0
2008-08-15 20:15:00,1.97158,1.97214,1.97158,1.97214,3678528.0
2008-08-15 20:16:00,1.9722,1.97255,1.97211,1.97255,1875232.0
2008-08-15 20:17:00,1.97279,1.97312,1.97247,1.97312,3888351.0
2008-08-15 20:18:00,1.97303,1.97303,1.97267,1.97267,4492360.0
2008-08-15 20:19:00,1.97257,1.97306,1.97257,1.97306,17797897.0
2008-08-15 20:20:00,1.97312,1.97347,1.97312,1.97347,2046954.0
2008-08-15 20:21:00,1.97352,1.97357,1.97345,1.97357,6218952.0
2008-08-15 20:22:00,1.9737,1.97371,1.97355,1.97358,9305411.0
2008-08-15 20:23:00,1.97353,1.97386,1.97353,1.97386,4910829.0
2008-08-15 20:24:00,1.97363,1.97368,1.97344,1.97344,6948030.0
2008-08-15 20:25:00,1.97334,1.97334,1.97304,1.97304,9685584.0
2008-08-15 20:26:00,1.97306,1.97323,1.973,1.97308,5545115.0
2008-08-15 20:27:00,1.97303,1.97303,1.97287,1.97301,6680051.0
2008-08-15 20:28:00,1.97307,1.97337,1.97307,1.97337,3310871.0
2008-08-15 20:29:00,1.97355,1.97386,1.97355,1.97372,10295414.0
2008-08-15 20:30:00,1.97336,1.97394,1.97336,1.97377,10284238.0
2008-08-15 20:31:00,1.97377,1.97377,1.97356,1.97356,9109630.0
2008-08-15 20:32:00,1.97349,1.97349,1.97309,1.97322,2355828.0
2008-08-15 20:33:00,1.97312,1.97312,1.97299,1.97301,10252490.0
2008-08-15 20:34:00,1.97292,1.97292,1.97251,1.97251,9401502.0
2008-08-15 20:35:00,1.97242,1.97242,1.97182,1.97182,20923229.0
2008-08-15 20:36:00,1.97183,1.97209,1.97179,1.97209,7694027.0
2008-08-15 20:37:00,1.97204,1.97204,1.97174,1.97178,9134052.0
2008-08-15 20:38:00,1.9719,1.97194,1.97172,1.97172,20782117.0
2008-08-15 20:39:00,1.97161,1.97193,1.97158,1.97158,2881598.0
2008-08-15 20:40:00,1.97153,1.97155,1.97143,1.97155,9716167.0
2008-08-15 20:41:00,1.9715,1.97177,1.9715,1.97177,2093804.0
2008-08-15 20:42:00,1.97195,1.97243,1.97195,1.97243,2488909.0
2008-08-15 20:43:00,1.97237,1.97254,1.97237,1.97254,3147249.0
2008-08-15 20:44:00,1.97265,1.97313,1.97242,1.97313,5209757.0
2008-08-15 20:45:00,1.97308,1.97318,1.97302,1.97302,7856703.0
2008-08-15 20:46:00,1.97274,1.97292,1.97256,1.97292,4532707.0
2008-08-15 20:47:00,1.97285,1.97314,1.97285,1.97314,5412033.0
2008-08-15 20:48:00,1.97317,1.97342,1.97317,1.97342,4146004.0
2008-08-15 20:49:00,1.97344,1.97344,1.97313,1.97317,16379589.0
2008-08-15 20:50:00,1.97301,1.97301,1.97271,1.97279,16264005.0
2008-08-15 20:51:00,1.97263,1.97271,1.97238,1.97262,4125534.0
2008-08-15 20:52:00,1.97262,1.97296,1.97254,1.97296,3515039.0
2008-08-15 20:53:00,1.97324,1.97348,1.97324,1.97348,6362563.0
2008-08-15 20:54:00,1.97347,1.97379,1.97347,1.97379,6578012.0
2008-08-15 20:55:00,1.97367,1.97367,1.97308,1.97308,4023932.0
2008-08-15 20:56:00,1.97305,1.97316,1.97303,1.97316,4125539.0
2008-08-15 20:57:00,1.97325,1.97325,1.97312,1.97312,2474248.0
2008-08-15 20:58:00,1.97303,1.97303,1.97274,1.97274,4150666.0
2008-08-15 20:59:00,1.97287,1.97289,1.9727,1.9727,2778343.0
2008-08-15 21:00:00,1.97254,1.97257,1.97237,1.97257,41175338.0
2008-08-15 21:01:00,1.97269,1.97304,1.97269,1.97295,15586096.0
2008-08-15 21:02:00,1.97264,1.97281,1.97264,1.97276,3167512.0
2008-08-15 21:03:00,1.97267,1.97275,1.97258,1.97275,12978571.0
2008-08-15 21:04:00,1.97273,1.97273,1.97246,1.9727,7898139.0
2008-08-15 21:05:00,1.97268,1.97269,1.9725,1.97251,2551945.0
2008-08-15 21:06:00,1.97246,1.97263,1.97237,1.97263,9919638.0
2008-08-15 21:07:00,1.97264,1.97271,1.97257,1.97258,6779458.0
2008-08-15 21:08:00,1.97271,1.97276,1.97265,1.97276,5392566.0
2008-08-15 21:09:00,1.97277,1.97291,1.97275,1.97281,3872062.0
2008-08-15 21:10:00,1.97285,1.97297,1.97285,1.97293,6682018.0
2008-08-15 21:11:00,1.97294,1.97319,1.97294,1.97312,6610248.0
2008-08-15 21:12:00,1.9731,1.97325,1.97308,1.9731,8609545.0
2008-08-15 21:13:00,1.97309,1.97313,1.97296,1.97296,11985054.0
2008-08-15 21:14:00,1.97292,1.97293,1.97287,1.97289,793393.0
2008-08-15 21:15:00,1.97287,1.97292,1.97282,1.97292,6570801.0
2008-08-15 21:16:00,1.973,1.9733,1.973,1.9733,18359474.0
2008-08-15 21:17:00,1.97348,1.97348,1.97333,1.97334,5432588.0
2008-08-15 21:18:00,1.97331,1.97334,1.97329,1.97333,6896245.0
2008-08-15 21:19:00,1.97333,1.97333,1.97313,1.97322,15578794.0
2008-08-15 21:20:00,1.9733,1.97345,1.97322,1.97322,2322041.0
2008-08-15 21:21:00,1.97335,1.97338,1.97332,1.97335,7771656.0
2008-08-15 21:22:00,1.97328,1.97328,1.97294,1.97307,12015661.0
2008-08-15 21:23:00,1.97303,1.97312,1.97258,1.97289,13969367.0
2008-08-15 21:24:00,1.9729,1.97316,1.9729,1.97316,4149156.0
2008-08-15 21:25:00,1.97319,1.97328,1.97319,1.97323,3943247.0
2008-08-15 21:26:00,1.97318,1.97318,1.97298,1.97303,7534744.0
2008-08-15 21:27:00,1.97292,1.97305,1.9729,1.97301,7950114.0
2008-08-15 21:28:00,1.97305,1.97342,1.97305,1.97342,32100234.0
2008-08-15 21:29:00,1.97356,1.97368,1.97356,1.97366,16241117.0
2008-08-15 21:30:00,1.97385,1.97402,1.9737,1.97382,1899959.0
2008-08-15 21:31:00,1.97406,1.97422,1.97397,1.97397,8036124.0
2008-08-15 21:32:00,1.97406,1.97407,1.97375,1.97375,16214449.0
2008-08-15 21:33:00,1.97361,1.97381,1.97361,1.97375,13182445.0
2008-08-15 21:34:00,1.97391,1.9741,1.97391,1.97406,3007294.0
2008-08-15 21:35:00,1.97387,1.97418,1.97387,1.97418,18823300.0
2008-08-15 21:36:00,1.97405,1.97405,1.97393,1.97393,5541174.0
2008-08-15 21:37:00,1.97394,1.97396,1.97374,1.97386,6676876.0
2008-08-15 21:38:00,1.97382,1.97382,1.97355,1.97375,15636614.0
2008-08-15 21:39:00,1.97375,1.97378,1.97357,1.97378,1878746.0
2008-08-15 21:40:00,1.97371,1.97371,1.97347,1.97347,912694.0
2008-08-15 21:41:00,1.97346,1.97357,1.9734,1.97342,9439739.0
2008-08-15 21:42:00,1.97317,1.97317,1.97254,1.97254,11497594.0
2008-08-15 21:43:00,1.97256,1.9727,1.97233,1.97253,8459817.0
2008-08-15 21:44:00,1.97247,1.97247,1.97163,1.97163,4133932.0
2008-08-15 21:45:00,1.9716,1.97164,1.97149,1.97164,7444447.0
2008-08-15 21:46:00,1.97155,1.97155,1.97132,1.97138,5962905.0
2008-08-15 21:47:00,1.97135,1.97143,1.9713,1.97143,1670072.0
2008-08-15 21:48:00,1.97148,1.97181,1.97148,1.97181,13669783.0
2008-08-15 21:49:00,1.97175,1.97178,1.97165,1.97175,7928402.0
2008-08-15 21:50:00,1.97179,1.97213,1.97179,1.97188,5721810.0
2008-08-15 21:51:00,1.97182,1.97225,1.97182,1.97225,3676271.0
2008-08-15 21:52:00,1.97222,1.97222,1.97178,1.97178,7269698.0
2008-08-15 21:53:00,1.97163,1.97167,1.97125,1.97153,8005420.0
2008-08-15 21:54:00,1.97143,1.97143,1.9712,1.9712,4104436.0
2008-08-15 21:55:00,1.9715,1.97198,1.9715,1.97198,6271202.0
2008-08-15 21:56:00,1.97215,1.97224,1.97204,1.97224,4691679.0
2008-08-15 21:57:00,1.97228,1.9724,1.97207,1.97207,11763571.0
2008-08-15 21:58:00,1.97196,1.97196,1.97163,1.97188,14958924.0
2008-08-15 21:59:00,1.97199,1.97212,1.97199,1.97208,3315279.0
2008-08-15 22:00:00,1.97194,1.97194,1.9715,1.9715,7702398.0
2008-08-15 22:01:00,1.97158,1.97158,1.97132,1.97135,11801415.0
2008-08-15 22:02:00,1.97133,1.97164,1.9713,1.97164,23513325.0
2008-08-15 22:03:00,1.97176,1.97191,1.97176,1.97191,3912997.0
2008-08-15 22:04:00,1.97175,1.97192,1.97172,1.97192,5559582.0
2008-08-15 22:05:00,1.972,1.97216,1.972,1.97208,5177431.0
2008-08-15 22:06:00,1.97189,1.97189,1.97166,1.97166,2098967.0
2008-08-15 22:07:00,1.97167,1.97176,1.97159,1.97168,7114729.0
2008-08-15 22:08:00,1.97169,1.97176,1.97162,1.97173,16422716.0
2008-08-15 22:09:00,1.9718,1.97201,1.97175,1.97198,6687853.0
2008-08-15 22:10:00,1.97199,1.97199,1.9705,1.97197,3508445.0
2008-08-15 22:11:00,1.9719,1.97194,1.97158,1.97194,14347240.0
2008-08-15 22:12:00,1.97192,1.97202,1.97192,1.97199,11792616.0
2008-08-15 22:13:00,1.97195,1.97218,1.97174,1.97218,9888554.0
2008-08-15 22:14:00,1.97242,1.97281,1.97242,1.97281,5775628.0
2008-08-15 22:15:00,1.97289,1.97296,1.97281,1.97286,8925165.0
2008-08-15 22:16:00,1.9727,1.9727,1.97232,1.97251,2699771.0
2008-08-15 22:17:00,1.97253,1.97275,1.97253,1.97256,16854292.0
2008-08-15 22:18:00,1.97264,1.9727,1.97247,1.9727,1829821.0
2008-08-15 22:19:00,1.97282,1.9734,1.97282,1.9734,7832296.0
2008-08-15 22:20:00,1.97332,1.97332,1.97304,1.97312,2893745.0
2008-08-15 22:21:00,1.97332,1.97351,1.97332,1.97344,14159292.0
2008-08-15 22:22:00,1.97339,1.97339,1.97312,1.97312,4211707.0
2008-08-15 22:23:00,1.9731,1.9733,1.9731,1.97318,6976961.0
2008-08-15 22:24:00,1.97308,1.97308,1.97283,1.97283,13177666.0
2008-08-15 22:25:00,1.9728,1.97319,1.9728,1.97319,6822424.0
2008-08-15 22:26:00,1.97319,1.97327,1.97311,1.97311,5259048.0
2008-08-15 22:27:00,1.97315,1.97318,1.973,1.97307,9035648.0
2008-08-15 22:28:00,1.97296,1.97319,1.97293,1.97293,4960086.0
2008-08-15 22:29:00,1.97305,1.97325,1.97292,1.97325,4387585.0
2008-08-15 22:30:00,1.97335,1.9734,1.97277,1.97277,6626795.0
2008-08-15 22:31:00,1.97258,1.97269,1.97221,1.97269,11781365.0
2008-08-15 22:32:00,1.97272,1.97306,1.97272,1.97293,14300517.0
2008-08-15 22:33:00,1.97314,1.97339,1.97314,1.97339,3009147.0
2008-08-15 22:34:00,1.97339,1.97358,1.97339,1.97358,6030694.0
2008-08-15 22:35:00,1.97357,1.97382,1.97355,1.97361,3215149.0
2008-08-15 22:36:00,1.97387,1.9741,1.97387,1.9741,18502751.0
2008-08-15 22:37:00,1.97413,1.97441,1.97413,1.97431,8190908.0
2008-08-15 22:38:00,1.97448,1.97477,1.97444,1.97477,4163323.0
2008-08-15 22:39:00,1.97468,1.97513,1.97468,1.97513,8983159.0
2008-08-15 22:40:00,1.97524,1.97559,1.97515,1.97557,8074511.0
2008-08-15 22:41:00,1.97564,1.97588,1.97556,1.97556,10292423.0
2008-08-15 22:42:00,1.97572,1.97581,1.97558,1.97581,4790334.0
2008-08-15 22:43:00,1.97585,1.97587,1.97564,1.97564,7410091.0
2008-08-15 22:44:00,1.97576,1.97578,1.97565,1.97575,6023880.0
2008-08-15 22:45:00,1.97571,1.97582,1.97553,1.97582,9324709.0
2008-08-15 22:46:00,1.97592,1.97624,1.97592,1.97624,2432991.0
2008-08-15 22:47:00,1.97622,1.9765,1.97614,1.9765,5063763.0
2008-08-15 22:48:00,1.9765,1.97661,1.97645,1.97645,6605871.0
2008-08-15 22:49:00,1.97633,1.97633,1.97568,1.97568,3109103.0
2008-08-15 22:50:00,1.97547,1.97547,1.97532,1.97539,2584639.0
2008-08-15 22:51:00,1.97528,1.97541,1.97527,1.97527,12570021.0
2008-08-15 22:52:00,1.97518,1.97522,1.97498,1.97522,5498713.0
2008-08-15 22:53:00,1.97524,1.97531,1.97508,1.97531,5773551.0
2008-08-15 22:54:00,1.97539,1.97551,1.97539,1.97546,7171703.0
2008-08-15 22:55:00,1.9755,1.9755,1.97533,1.97538,11161838.0
2008-08-15 22:56:00,1.97542,1.97571,1.97517,1.97517,5877501.0
2008-08-15 22:57:00,1.97551,1.97551,1.97525,1.97525,16355564.0
2008-08-15 22:58:00,1.97536,1.97536,1.97519,1.97536,4495825.0
2008-08-15 22:59:00,1.97535,1.97573,1.97535,1.97573,9069168.0
2008-08-17 23:00:00,1.97504,1.97504,1.97485,1.97495,6329707.0
2008-08-17 23:01:00,1.97486,1.97486,1.97438,1.97438,1685398.0
2008-08-17 23:02:00,1.97408,1.9742,1.97307,1.97307,15360575.0
2008-08-17 23:03:00,1.973,1.97338,1.97298,1.97338,15401434.0
2008-08-17 23:04:00,1.97333,1.97333,1.97254,1.97254,24160403.0
2008-08-17 23:05:00,1.97253,1.97338,1.97253,1.97338,9235073.0
2008-08-17 23:06:00,1.97349,1.97366,1.97349,1.97357,1827229.0
2008-08-17 23:07:00,1.97352,1.97353,1.97298,1.97298,3716993.0
2008-08-17 23:08:00,1.97322,1.97369,1.97322,1.97369,6935538.0
2008-08-17 23:09:00,1.97369,1.97375,1.97335,1.97337,4668748.0
2008-08-17 23:10:00,1.97332,1.97332,1.973,1.973,46058303.0
2008-08-17 23:11:00,1.97289,1.97351,1.97289,1.97351,15159439.0
2008-08-17 23:12:00,1.97358,1.97419,1.97358,1.97393,1215187.0
2008-08-17 23:13:00,1.97376,1.97411,1.97376,1.97377,16944299.0
2008-08-17 23:14:00,1.9737,1.97374,1.97369,1.97374,7462487.0
2008-08-17 23:15:00,1.97374,1.97406,1.9733,1.9733,2484033.0
2008-08-17 23:16:00,1.97375,1.97378,1.97337,1.97361,7582802.0
2008-08-17 23:17:00,1.97373,1.97384,1.97364,1.97364,21215105.0
2008-08-17 23:18:00,1.97382,1.97472,1.97376,1.97472,9798629.0
2008-08-17 23:19:00,1.97469,1.97469,1.97409,1.97409,11202877.0
2008-08-17 23:20:00,1.97391,1.97391,1.97363,1.97363,4022024.0
2008-08-17 23:22:00,1.97379,1.97379,1.9736,1.97366,10515597.0
2008-08-17 23:24:00,1.97363,1.97371,1.97357,1.97357,5741224.0
2008-08-17 23:25:00,1.97336,1.97365,1.97336,1.97365,2948856.0
2008-08-17 23:26:00,1.97381,1.97381,1.97381,1.97381,1477327.0
2008-08-17 23:27:00,1.97384,1.97437,1.97384,1.97437,5650493.0
2008-08-17 23:28:00,1.97439,1.97443,1.97428,1.9744,16376658.0
2008-08-17 23:29:00,1.9744,1.9744,1.97391,1.97392,17921194.0
2008-08-17 23:30:00,1.97384,1.97384,1.97355,1.97379,5488835.0
2008-08-17 23:31:00,1.97399,1.97413,1.97389,1.974,8394774.0
2008-08-17 23:32:00,1.97388,1.97396,1.97375,1.97396,29275134.0
2008-08-17 23:33:00,1.97415,1.97415,1.97345,1.97345,5943650.0
2008-08-17 23:34:00,1.97368,1.97368,1.9734,1.9734,3079885.0
2008-08-17 23:35:00,1.97335,1.97336,1.97318,1.97336,3756613.0
2008-08-17 23:36:00,1.97335,1.9734,1.97323,1.97331,9726455.0
2008-08-17 23:38:00,1.9734,1.9741,1.9734,1.9741,8244180.0
2008-08-17 23:39:00,1.9741,1.97429,1.97401,1.97429,19884411.0
2008-08-17 23:40:00,1.97435,1.97463,1.97431,1.97431,7812847.0
2008-08-17 23:42:00,1.97429,1.97429,1.97405,1.97414,13914893.0
2008-08-17 23:43:00,1.97411,1.97411,1.97404,1.97404,1236141.0
2008-08-17 23:44:00,1.97402,1.97405,1.97388,1.97388,11011242.0
2008-08-17 23:45:00,1.97386,1.97386,1.97357,1.97379,12714795.0
2008-08-17 23:46:00,1.9738,1.974,1.9738,1.974,3332466.0
2008-08-17 23:47:00,1.97411,1.97413,1.974,1.97413,7585559.0
2008-08-17 23:48:00,1.97414,1.97414,1.97401,1.97401,7493112.0
2008-08-17 23:49:00,1.97381,1.97383,1.97372,1.97372,14756634.0
2008-08-17 23:50:00,1.9739,1.97407,1.9739,1.97406,5794560.0
2008-08-17 23:51:00,1.97404,1.97404,1.97373,1.97401,56866980.0
2008-08-17 23:52:00,1.97404,1.97407,1.97395,1.97396,20532657.0
2008-08-17 23:53:00,1.97372,1.97446,1.97372,1.97446,6411306.0
2008-08-17 23:54:00,1.97449,1.97489,1.97439,1.97489,6432894.0
2008-08-17 23:56:00,1.975,1.9752,1.975,1.97509,5741022.0
2008-08-17 23:57:00,1.97502,1.97502,1.97453,1.97453,5875022.0
2008-08-17 23:58:00,1.97429,1.97431,1.97407,1.97407,4902518.0
2008-08-17 23:59:00,1.97413,1.97473,1.97413,1.97468,21229824.0
2008-08-18 00:00:00,1.97479,1.97508,1.97473,1.97508,3933360.0
2008-08-18 00:01:00,1.97505,1.97505,1.97475,1.97475,5300073.0
2008-08-18 00:02:00,1.97484,1.97484,1.97448,1.9746,8474765.0
2008-08-18 00:03:00,1.97457,1.97478,1.97457,1.97478,2144394.0
2008-08-18 00:04:00,1.97488,1.97512,1.97488,1.97507,1297578.0
2008-08-18 00:05:00,1.97501,1.97501,1.97482,1.97499,1413326.0
2008-08-18 00:06:00,1.97508,1.97537,1.97508,1.97531,5921936.0
2008-08-18 00:07:00,1.97551,1.97594,1.97551,1.97585,8573005.0
2008-08-18 00:08:00,1.97598,1.9761,1.97594,1.97599,1313741.0
2008-08-18 00:10:00,1.97588,1.97601,1.97581,1.97581,3128878.0
2008-08-18 00:11:00,1.97581,1.97581,1.97538,1.97538,25630538.0
2008-08-18 00:12:00,1.97548,1.97548,1.97515,1.97515,10604334.0
2008-08-18 00:13:00,1.97506,1.97525,1.97496,1.97525,13901846.0
2008-08-18 00:14:00,1.97533,1.97543,1.97527,1.97527,10925629.0
2008-08-18 00:15:00,1.97514,1.97514,1.97496,1.97496,10946534.0
2008-08-18 00:16:00,1.97491,1.975,1.97486,1.97486,3039731.0
2008-08-18 00:17:00,1.97501,1.97507,1.97493,1.97502,1247006.0
2008-08-18 00:18:00,1.97526,1.9754,1.97526,1.97529,8207054.0
2008-08-18 00:20:00,1.97501,1.97526,1.97495,1.97526,5506202.0
2008-08-18 00:21:00,1.9754,1.97575,1.9754,1.97575,10636323.0
2008-08-18 00:22:00,1.97589,1.97618,1.97589,1.97618,5775324.0
2008-08-18 00:23:00,1.97641,1.97659,1.97641,1.97659,34643225.0
2008-08-18 00:24:00,1.97674,1.97676,1.97667,1.97667,3365176.0
2008-08-18 00:25:00,1.97665,1.97673,1.97644,1.97644,4965830.0
2008-08-18 00:26:00,1.97659,1.97685,1.97625,1.97625,3889154.0
2008-08-18 00:27:00,1.97613,1.97613,1.97573,1.97588,7206979.0
2008-08-18 00:28:00,1.97597,1.97647,1.97597,1.97647,7148703.0
2008-08-18 00:29:00,1.9765,1.9768,1.9765,1.9768,12403177.0
2008-08-18 00:30:00,1.97681,1.97696,1.97681,1.97696,2855165.0
2008-08-18 00:31:00,1.97701,1.97726,1.97701,1.97726,7228579.0
2008-08-18 00:32:00,1.97736,1.97736,1.9772,1.9772,3988106.0
2008-08-18 00:33:00,1.97719,1.97719,1.97697,1.97699,39421993.0
2008-08-18 00:34:00,1.97703,1.97708,1.97689,1.97708,12231613.0
2008-08-18 00:35:00,1.97714,1.97732,1.9769,1.9769,3087899.0
2008-08-18 00:36:00,1.9771,1.9771,1.97697,1.97697,11019446.0
2008-08-18 00:38:00,1.97699,1.97715,1.97699,1.97703,5957203.0
2008-08-18 00:39:00,1.97706,1.97709,1.97693,1.97693,52253593.0
2008-08-18 00:40:00,1.97681,1.97689,1.97678,1.97685,8241409.0
2008-08-18 00:41:00,1.97666,1.97673,1.97645,1.97645,7129543.0
2008-08-18 00:42:00,1.97647,1.97652,1.97646,1.97651,2812181.0
2008-08-18 00:43:00,1.97654,1.97661,1.97647,1.97647,4167325.0
2008-08-18 00:44:00,1.97642,1.97643,1.97622,1.97638,5662570.0
2008-08-18 00:45:00,1.97629,1.97629,1.97605,1.97628,2715617.0
2008-08-18 00:46:00,1.97638,1.97661,1.97638,1.97653,6517813.0
2008-08-18 00:47:00,1.97658,1.97658,1.97636,1.97636,1028039.0
2008-08-18 00:48:00,1.97628,1.97632,1.97613,1.97632,20696608.0
2008-08-18 00:49:00,1.97633,1.97637,1.97629,1.97629,11942949.0
2008-08-18 00:50:00,1.97641,1.97657,1.9764,1.97643,6089848.0
2008-08-18 00:51:00,1.97624,1.97624,1.97601,1.97601,10279047.0
2008-08-18 00:52:00,1.97593,1.97593,1.97567,1.97567,8196862.0
2008-08-18 00:53:00,1.97562,1.97562,1.9755,1.9755,2822628.0
2008-08-18 00:54:00,1.97561,1.97569,1.97541,1.97541,38499769.0
2008-08-18 00:55:00,1.97545,1.97566,1.97543,1.97547,4772226.0
2008-08-18 00:56:00,1.97544,1.97544,1.97526,1.97526,7778574.0
2008-08-18 00:57:00,1.97519,1.97521,1.97504,1.97521,4341942.0
2008-08-18 00:58:00,1.97518,1.97526,1.97373,1.97513,13726372.0
2008-08-18 00:59:00,1.97528,1.97551,1.97528,1.97537,11619448.0
2008-08-18 01:00:00,1.97535,1.97535,1.97515,1.97519,4544686.0
2008-08-18 01:02:00,1.97522,1.97527,1.97504,1.97527,22967610.0
2008-08-18 01:03:00,1.97511,1.97511,1.97427,1.97427,4705168.0
2008-08-18 01:04:00,1.97423,1.97425,1.9741,1.97419,7379908.0
2008-08-18 01:05:00,1.97426,1.97449,1.97414,1.97414,7312987.0
2008-08-18 01:06:00,1.97424,1.97424,1.97372,1.97372,8807059.0
2008-08-18 01:07:00,1.9734,1.97352,1.97333,1.97335,12764735.0
2008-08-18 01:08:00,1.97332,1.9734,1.97325,1.97327,13002361.0
2008-08-18 01:09:00,1.9733,1.97339,1.9733,1.9733,6371776.0
2008-08-18 01:10:00,1.97337,1.97346,1.97334,1.97338,3424262.0
2008-08-18 01:11:00,1.97342,1.97344,1.97329,1.97338,1666308.0
2008-08-18 01:12:00,1.97352,1.97361,1.97352,1.9736,7648947.0
2008-08-18 01:13:00,1.97344,1.97344,1.97325,1.97326,19049239.0
2008-08-18 01:14:00,1.97337,1.97362,1.97336,1.97362,4717911.0
2008-08-18 01:15:00,1.97363,1.97381,1.97363,1.97381,5549291.0
2008-08-18 01:16:00,1.97378,1.97384,1.97336,1.9735,5691427.0
2008-08-18 01:17:00,1.97332,1.97332,1.97322,1.97322,17714977.0
2008-08-18 01:18:00,1.97325,1.97326,1.97291,1.9732,2930918.0
2008-08-18 01:19:00,1.97311,1.97328,1.97307,1.97328,22599615.0
2008-08-18 01:20:00,1.97329,1.97351,1.97303,1.97351,15209401.0
2008-08-18 01:21:00,1.97351,1.97366,1.97348,1.97366,8000137.0
2008-08-18 01:22:00,1.97356,1.97374,1.97356,1.97363,6080575.0
2008-08-18 01:23:00,1.97357,1.97374,1.97353,1.97374,2558892.0
2008-08-18 01:24:00,1.97389,1.9742,1.97389,1.9742,2544141.0
2008-08-18 01:25:00,1.97422,1.97435,1.97422,1.97435,8965001.0
2008-08-18 01:26:00,1.97436,1.97444,1.97436,1.9744,7194181.0
2008-08-18 01:27:00,1.97441,1.97463,1.97436,1.97463,4038576.0
2008-08-18 01:28:00,1.97462,1.97462,1.9744,1.97457,1886533.0
2008-08-18 01:29:00,1.97457,1.97491,1.97457,1.97472,5371127.0
2008-08-18 01:30:00,1.97443,1.97453,1.97433,1.97453,5025209.0
2008-08-18 01:31:00,1.97465,1.97503,1.97465,1.97503,11040751.0
2008-08-18 01:32:00,1.97502,1.97508,1.97485,1.97487,3247569.0
2008-08-18 01:33:00,1.97484,1.97507,1.97477,1.9749,3964118.0
2008-08-18 01:34:00,1.97496,1.97509,1.97496,1.97509,4059120.0
2008-08-18 01:35:00,1.97524,1.97556,1.9751,1.97556,5378856.0
2008-08-18 01:36:00,1.9756,1.97564,1.97547,1.97564,2613834.0
2008-08-18 01:37:00,1.97561,1.97561,1.97543,1.97543,7264906.0
2008-08-18 01:38:00,1.97541,1.97551,1.97534,1.97551,3587489.0
2008-08-18 01:39:00,1.97567,1.97619,1.97567,1.97619,1489096.0
2008-08-18 01:40:00,1.97618,1.97628,1.97616,1.97624,7526566.0
2008-08-18 01:41:00,1.97625,1.97625,1.97601,1.97621,4962804.0
2008-08-18 01:42:00,1.97631,1.97631,1.97604,1.97604,8659006.0
2008-08-18 01:43:00,1.97608,1.97608,1.97567,1.97567,4343641.0
2008-08-18 01:44:00,1.97559,1.97559,1.97545,1.97551,6865529.0
2008-08-18 01:45:00,1.97548,1.97589,1.97548,1.97589,9349570.0
2008-08-18 01:46:00,1.97598,1.97598,1.97562,1.97562,10226936.0
2008-08-18 01:47:00,1.97567,1.97567,1.97557,1.97559,16510064.0
2008-08-18 01:48:00,1.9756,1.9756,1.97528,1.97534,9430007.0
2008-08-18 01:49:00,1.9753,1.97539,1.97397,1.97397,9165118.0
2008-08-18 01:50:00,1.97544,1.97544,1.97513,1.97528,6283824.0
2008-08-18 01:51:00,1.97523,1.97585,1.97523,1.97585,7294858.0
2008-08-18 01:52:00,1.97587,1.97618,1.97587,1.97595,9605758.0
2008-08-18 01:53:00,1.97582,1.97582,1.97543,1.97543,10942272.0
2008-08-18 01:54:00,1.97548,1.97554,1.97513,1.97513,12161964.0
2008-08-18 01:55:00,1.97489,1.97489,1.9744,1.9744,4586964.0
2008-08-18 01:56:00,1.97432,1.97432,1.97403,1.97405,9170022.0
2008-08-18 01:57:00,1.97397,1.97397,1.9735,1.9735,4544447.0
2008-08-18 01:58:00,1.97377,1.97401,1.97377,1.97401,5589768.0
2008-08-18 01:59:00,1.97419,1.97453,1.97419,1.97453,1838935.0
2008-08-18 02:00:00,1.97461,1.97467,1.97452,1.97458,1997755.0
2008-08-18 02:01:00,1.97463,1.97476,1.97459,1.97459,5397092.0
2008-08-18 02:02:00,1.97436,1.97481,1.97436,1.97477,4810973.0
2008-08-18 02:03:00,1.97478,1.97555,1.97478,1.97555,10060365.0
2008-08-18 02:04:00,1.97562,1.9757,1.97557,1.97558,4487783.0
2008-08-18 02:05:00,1.97556,1.97559,1.9754,1.97559,12163179.0
2008-08-18 02:06:00,1.97568,1.9759,1.97558,1.97558,11524249.0
2008-08-18 02:07:00,1.97545,1.97545,1.97497,1.97497,8774785.0
2008-08-18 02:08:00,1.97504,1.97518,1.97495,1.97518,8087428.0
2008-08-18 02:09:00,1.97533,1.97542,1.97532,1.97541,6061955.0
2008-08-18 02:10:00,1.97395,1.97542,1.97395,1.97527,9697509.0
2008-08-18 02:11:00,1.97521,1.97521,1.97452,1.97452,9777095.0
2008-08-18 02:12:00,1.97441,1.97462,1.97441,1.97462,15755384.0
2008-08-18 02:13:00,1.97464,1.97518,1.97464,1.97518,9582960.0
2008-08-18 02:14:00,1.97519,1.97519,1.97474,1.97474,8714301.0
2008-08-18 02:15:00,1.97474,1.97474,1.97425,1.97425,6453778.0
2008-08-18 02:16:00,1.97427,1.97443,1.97421,1.97443,4370298.0
2008-08-18 02:17:00,1.97431,1.97471,1.97431,1.97471,9349970.0
2008-08-18 02:18:00,1.97474,1.97474,1.97461,1.97463,5435116.0
2008-08-18 02:19:00,1.97452,1.97452,1.97423,1.97423,7728274.0
2008-08-18 02:20:00,1.97424,1.97424,1.97402,1.97421,1489393.0
2008-08-18 02:21:00,1.97427,1.97434,1.97412,1.97412,3707617.0
2008-08-18 02:22:00,1.97411,1.97442,1.97411,1.97442,7318329.0
2008-08-18 02:23:00,1.97463,1.97484,1.97457,1.97484,2732137.0
2008-08-18 02:24:00,1.97487,1.97509,1.9747,1.97509,5410237.0
2008-08-18 02:25:00,1.97509,1.97532,1.97509,1.97532,4442508.0
2008-08-18 02:26:00,1.97528,1.9755,1.97528,1.9755,4363366.0
2008-08-18 02:27:00,1.97574,1.97574,1.97554,1.97565,3057398.0
2008-08-18 02:28:00,1.97571,1.9758,1.97561,1.97561,10211570.0
2008-08-18 02:29:00,1.97555,1.97555,1.97518,1.97518,4681144.0
2008-08-18 02:30:00,1.97537,1.97587,1.97537,1.97587,5197027.0
2008-08-18 02:31:00,1.9761,1.97618,1.97604,1.97615,1738258.0
2008-08-18 02:32:00,1.9763,1.97676,1.9763,1.97676,3684833.0
2008-08-18 02:33:00,1.97688,1.97692,1.97688,1.9769,6783124.0
2008-08-18 02:34:00,1.977,1.97709,1.977,1.97709,8827294.0
2008-08-18 02:35:00,1.9772,1.97754,1.9772,1.97753,2581572.0
2008-08-18 02:36:00,1.97757,1.97774,1.97757,1.97772,2349117.0
2008-08-18 02:37:00,1.97777,1.97793,1.97777,1.97782,5678004.0
2008-08-18 02:38:00,1.97796,1.97838,1.97794,1.97818,8252667.0
2008-08-18 02:39:00,1.97805,1.97805,1.97753,1.97786,16778161.0
2008-08-18 02:40:00,1.97785,1.97785,1.97744,1.97753,24543456.0
2008-08-18 02:41:00,1.97757,1.97757,1.97735,1.97738,2826343.0
2008-08-18 02:42:00,1.97725,1.97729,1.97723,1.97728,17537836.0
2008-08-18 02:43:00,1.97735,1.97735,1.97681,1.97725,5458879.0
2008-08-18 02:44:00,1.97732,1.97732,1.97699,1.97699,5438882.0
2008-08-18 02:45:00,1.97701,1.97709,1.97696,1.97708,4610485.0
2008-08-18 02:46:00,1.9771,1.9777,1.9771,1.97747,18351867.0
2008-08-18 02:47:00,1.97756,1.97822,1.97753,1.97822,7719969.0
2008-08-18 02:48:00,1.9782,1.97826,1.97806,1.97808,1551209.0
2008-08-18 02:49:00,1.97803,1.9782,1.97796,1.97797,3475350.0
2008-08-18 02:50:00,1.97788,1.978,1.97785,1.97798,6149176.0
2008-08-18 02:51:00,1.97801,1.97808,1.97789,1.97802,12551753.0
2008-08-18 02:52:00,1.97796,1.97805,1.9777,1.9777,12213890.0
2008-08-18 02:53:00,1.9777,1.9777,1.97736,1.97738,9223982.0
2008-08-18 02:54:00,1.97709,1.97733,1.97709,1.97709,7381639.0
2008-08-18 02:55:00,1.97704,1.97704,1.97677,1.97677,7104946.0
2008-08-18 02:56:00,1.97669,1.97669,1.97623,1.97623,5167664.0
2008-08-18 02:57:00,1.97632,1.97632,1.97601,1.97607,22940083.0
2008-08-18 02:58:00,1.97587,1.97601,1.97576,1.97576,8390453.0
2008-08-18 02:59:00,1.97553,1.97603,1.97553,1.97603,4240238.0
2008-08-18 03:00:00,1.97611,1.97626,1.97611,1.97611,10896979.0
2008-08-18 03:01:00,1.97598,1.97602,1.97454,1.97597,14224222.0
2008-08-18 03:02:00,1.97599,1.97599,1.97569,1.97575,4004742.0
2008-08-18 03:03:00,1.97567,1.97567,1.97534,1.97534,8030738.0
2008-08-18 03:04:00,1.97535,1.97555,1.97528,1.97555,4948902.0
2008-08-18 03:05:00,1.97568,1.9759,1.97567,1.9759,36126273.0
2008-08-18 03:06:00,1.97581,1.97581,1.97566,1.9758,2888192.0
2008-08-18 03:07:00,1.97577,1.97581,1.97564,1.97581,7474796.0
2008-08-18 03:08:00,1.97586,1.9759,1.97584,1.97587,10638631.0
2008-08-18 03:09:00,1.97591,1.97597,1.97584,1.97584,6466181.0
2008-08-18 03:10:00,1.9757,1.97578,1.97563,1.97563,12916883.0
2008-08-18 03:11:00,1.97555,1.97557,1.97524,1.97546,20838309.0
2008-08-18 03:12:00,1.97551,1.97577,1.97551,1.97577,1098216.0
2008-08-18 03:13:00,1.97581,1.97613,1.97581,1.976,6842132.0
2008-08-18 03:14:00,1.976,1.97603,1.97591,1.97598,2556357.0
2008-08-18 03:15:00,1.97596,1.97597,1.97574,1.97592,5643945.0
2008-08-18 03:16:00,1.97591,1.97602,1.97585,1.97586,4470898.0
2008-08-18 03:17:00,1.97581,1.97581,1.97576,1.97578,3096775.0
2008-08-18 03:18:00,1.97571,1.97574,1.97562,1.97572,7476450.0
2008-08-18 03:19:00,1.97588,1.97602,1.97583,1.97583,8424214.0
2008-08-18 03:20:00,1.97586,1.9759,1.97575,1.97575,56042037.0
2008-08-18 03:21:00,1.9757,1.9757,1.97553,1.97568,6401465.0
2008-08-18 03:22:00,1.97569,1.97588,1.97568,1.9758,14227606.0
2008-08-18 03:23:00,1.97586,1.97597,1.97586,1.97597,11769142.0
2008-08-18 03:24:00,1.97574,1.97606,1.97574,1.97599,3229684.0
2008-08-18 03:25:00,1.97594,1.97598,1.97562,1.97596,12746575.0
2008-08-18 03:26:00,1.976,1.976,1.97593,1.97594,39679910.0
2008-08-18 03:27:00,1.97585,1.97593,1.9758,1.97593,3839888.0
2008-08-18 03:28:00,1.97585,1.9761,1.97585,1.97604,7191902.0
2008-08-18 03:29:00,1.97601,1.97607,1.97599,1.97606,3012413.0
2008-08-18 03:30:00,1.97607,1.97607,1.97584,1.97588,13478782.0
2008-08-18 03:31:00,1.97585,1.97585,1.97573,1.97582,7626095.0
2008-08-18 03:32:00,1.97585,1.97603,1.97585,1.97596,7369099.0
2008-08-18 03:33:00,1.97577,1.97584,1.97557,1.97557,3849504.0
2008-08-18 03:34:00,1.9755,1.97594,1.9755,1.97593,4851812.0
2008-08-18 03:35:00,1.97614,1.97614,1.97601,1.97608,3478221.0
2008-08-18 03:36:00,1.97605,1.97607,1.97595,1.97607,36543486.0
2008-08-18 03:37:00,1.97593,1.97605,1.97593,1.97596,5273305.0
2008-08-18 03:38:00,1.97596,1.97618,1.97596,1.97613,10677967.0
2008-08-18 03:39:00,1.97608,1.97625,1.97607,1.97611,5267581.0
2008-08-18 03:40:00,1.97619,1.97619,1.97608,1.9761,5830340.0
2008-08-18 03:41:00,1.97619,1.97633,1.97619,1.97633,8333727.0
2008-08-18 03:42:00,1.97626,1.97631,1.97622,1.97626,1303717.0
2008-08-18 03:43:00,1.97615,1.97649,1.97615,1.97649,2874177.0
2008-08-18 03:44:00,1.97666,1.97693,1.97666,1.97693,12160113.0
2008-08-18 03:45:00,1.97697,1.97699,1.9769,1.97699,10365871.0
2008-08-18 03:46:00,1.97697,1.97697,1.97662,1.97669,13850597.0
2008-08-18 03:47:00,1.97676,1.97678,1.97656,1.97656,11443114.0
2008-08-18 03:48:00,1.97643,1.97653,1.97631,1.97632,25538597.0
2008-08-18 03:49:00,1.97622,1.97622,1.97603,1.97603,3373453.0
2008-08-18 03:50:00,1.97619,1.97619,1.97602,1.9761,1585823.0
2008-08-18 03:51:00,1.97606,1.97621,1.97588,1.97621,1195723.0
2008-08-18 03:52:00,1.97624,1.97624,1.97583,1.97596,8428871.0
2008-08-18 03:53:00,1.97577,1.97604,1.97577,1.97598,5739423.0
2008-08-18 03:54:00,1.97598,1.97606,1.97596,1.97598,1428757.0
2008-08-18 03:55:00,1.97603,1.97613,1.97598,1.97598,1413639.0
2008-08-18 03:56:00,1.97607,1.97625,1.97601,1.97601,2166929.0
2008-08-18 03:57:00,1.97595,1.9763,1.97595,1.9762,7909991.0
2008-08-18 03:58:00,1.97605,1.9761,1.97601,1.97603,5123318.0
2008-08-18 03:59:00,1.97594,1.97594,1.97512,1.97512,4144304.0
2008-08-18 04:00:00,1.97507,1.97526,1.97507,1.97521,20998836.0
2008-08-18 04:01:00,1.97521,1.97538,1.97521,1.97537,4988317.0
2008-08-18 04:02:00,1.97547,1.97557,1.97547,1.97551,5996756.0
2008-08-18 04:03:00,1.97546,1.97546,1.97533,1.97533,6362654.0
2008-08-18 04:04:00,1.97533,1.97533,1.97511,1.97524,2108123.0
2008-08-18 04:05:00,1.97528,1.97528,1.97498,1.97527,6426467.0
2008-08-18 04:06:00,1.97524,1.97524,1.97484,1.97484,5938593.0
2008-08-18 04:07:00,1.97487,1.97487,1.97474,1.97483,19388724.0
2008-08-18 04:08:00,1.97493,1.975,1.97491,1.97493,56980943.0
2008-08-18 04:09:00,1.97487,1.97487,1.97475,1.97481,5471727.0
2008-08-18 04:10:00,1.9749,1.97507,1.9749,1.97492,14524246.0
2008-08-18 04:11:00,1.97501,1.97501,1.97479,1.97482,6911827.0
2008-08-18 04:12:00,1.97486,1.97501,1.97483,1.97501,7104578.0
2008-08-18 04:13:00,1.975,1.97516,1.975,1.97516,3216977.0
2008-08-18 04:14:00,1.97526,1.97532,1.9751,1.9751,12375701.0
2008-08-18 04:15:00,1.97496,1.97496,1.9747,1.9747,10456026.0
2008-08-18 04:16:00,1.97454,1.97454,1.9744,1.9744,1210717.0
2008-08-18 04:17:00,1.97437,1.97461,1.97422,1.97461,13417116.0
2008-08-18 04:18:00,1.9746,1.97475,1.97442,1.97475,8195913.0
2008-08-18 04:19:00,1.97456,1.97468,1.97456,1.97457,8314194.0
2008-08-18 04:20:00,1.97471,1.97483,1.97465,1.97465,18134439.0
2008-08-18 04:21:00,1.97474,1.97474,1.97459,1.97467,7906571.0
2008-08-18 04:22:00,1.9748,1.97501,1.97452,1.97452,28265709.0
2008-08-18 04:23:00,1.97486,1.97488,1.97468,1.97476,9423947.0
2008-08-18 04:24:00,1.97469,1.97476,1.97458,1.97476,3860458.0
2008-08-18 04:25:00,1.97479,1.9748,1.97461,1.97473,2909944.0
2008-08-18 04:26:00,1.97462,1.97474,1.97462,1.97466,5789646.0
2008-08-18 04:27:00,1.97456,1.97469,1.97446,1.97469,27041506.0
2008-08-18 04:28:00,1.97477,1.97477,1.97434,1.97468,9281122.0
2008-08-18 04:29:00,1.97467,1.97467,1.97456,1.97464,5981079.0
2008-08-18 04:30:00,1.97472,1.97483,1.97471,1.97483,18916185.0
2008-08-18 04:32:00,1.97494,1.97502,1.97489,1.97489,5188698.0
2008-08-18 04:34:00,1.97485,1.97515,1.97485,1.97508,3090721.0
2008-08-18 04:35:00,1.97527,1.97539,1.97525,1.97534,5623139.0
2008-08-18 04:36:00,1.97545,1.97561,1.97543,1.97561,7046349.0
2008-08-18 04:37:00,1.97562,1.97585,1.97548,1.97548,9860837.0
2008-08-18 04:38:00,1.97534,1.97555,1.97533,1.97555,13030220.0
2008-08-18 04:39:00,1.97542,1.97567,1.97542,1.97557,3669061.0
2008-08-18 04:40:00,1.97553,1.97563,1.97545,1.97563,11667234.0
2008-08-18 04:41:00,1.97559,1.97563,1.97538,1.97563,9213568.0
2008-08-18 04:42:00,1.97553,1.9757,1.97552,1.97553,22607742.0
2008-08-18 04:43:00,1.97538,1.9756,1.9751,1.9756,7985258.0
2008-08-18 04:44:00,1.97503,1.97547,1.97503,1.97507,2332425.0
2008-08-18 04:45:00,1.97506,1.97506,1.97494,1.97494,8012977.0
2008-08-18 04:46:00,1.97489,1.9749,1.97451,1.97451,15750417.0
2008-08-18 04:47:00,1.97461,1.97461,1.9743,1.97437,1280490.0
2008-08-18 04:48:00,1.97437,1.97437,1.97413,1.97413,16166619.0
2008-08-18 04:49:00,1.97416,1.97416,1.97376,1.97389,42259202.0
2008-08-18 04:50:00,1.97388,1.97388,1.97362,1.97362,4672486.0
2008-08-18 04:51:00,1.97364,1.97381,1.9736,1.97381,6431324.0
2008-08-18 04:52:00,1.97351,1.97392,1.97351,1.97378,4089551.0
2008-08-18 04:53:00,1.97383,1.9739,1.97383,1.9739,1808779.0
2008-08-18 04:54:00,1.97396,1.97396,1.97371,1.97383,8700841.0
2008-08-18 04:55:00,1.97382,1.97388,1.97368,1.97388,24841048.0
2008-08-18 04:56:00,1.97384,1.97384,1.9735,1.97362,16115344.0
2008-08-18 04:57:00,1.97359,1.97359,1.97323,1.97338,15243201.0
2008-08-18 04:58:00,1.97365,1.97373,1.97363,1.97369,1747251.0
2008-08-18 04:59:00,1.97374,1.97382,1.97364,1.97364,6805404.0
2008-08-18 05:00:00,1.97368,1.97435,1.97368,1.97435,8573613.0
2008-08-18 05:01:00,1.97452,1.97456,1.97441,1.97456,4103526.0
2008-08-18 05:02:00,1.9744,1.97449,1.9744,1.97441,18092438.0
2008-08-18 05:03:00,1.97403,1.97449,1.97403,1.9743,5684786.0
2008-08-18 05:04:00,1.97435,1.97454,1.97433,1.97454,11490466.0
2008-08-18 05:05:00,1.97452,1.97471,1.97452,1.97471,6808795.0
2008-08-18 05:06:00,1.97463,1.97463,1.97445,1.97446,5836585.0
2008-08-18 05:07:00,1.97447,1.97462,1.97445,1.97462,5280116.0
2008-08-18 05:08:00,1.97469,1.97469,1.97444,1.97444,13701787.0
2008-08-18 05:09:00,1.97464,1.97491,1.97464,1.97491,2667602.0
2008-08-18 05:10:00,1.97499,1.97499,1.97491,1.97491,3373959.0
2008-08-18 05:11:00,1.97483,1.97489,1.97481,1.97484,6766232.0
2008-08-18 05:12:00,1.97493,1.97501,1.97482,1.97482,5441981.0
2008-08-18 05:13:00,1.97481,1.975,1.9748,1.975,2546835.0
2008-08-18 05:14:00,1.97508,1.97508,1.97489,1.97489,8753131.0
2008-08-18 05:15:00,1.97487,1.97489,1.9748,1.97489,5548895.0
2008-08-18 05:16:00,1.97479,1.97497,1.97479,1.97495,7674080.0
2008-08-18 05:17:00,1.97493,1.97505,1.97489,1.97505,4590201.0
2008-08-18 05:18:00,1.97488,1.97521,1.97488,1.975,9992642.0
2008-08-18 05:19:00,1.97493,1.97493,1.97491,1.97492,882896.0
2008-08-18 05:20:00,1.97492,1.97492,1.97465,1.97465,9098713.0
2008-08-18 05:21:00,1.97465,1.97465,1.97415,1.97422,4452276.0
2008-08-18 05:22:00,1.97395,1.97445,1.97395,1.97443,7989570.0
2008-08-18 05:23:00,1.97447,1.97466,1.97447,1.97466,17672159.0
2008-08-18 05:24:00,1.97447,1.97485,1.97447,1.97485,3478845.0
2008-08-18 05:25:00,1.97493,1.97499,1.97493,1.97499,4806850.0
2008-08-18 05:26:00,1.97506,1.97523,1.97506,1.97523,3039543.0
2008-08-18 05:27:00,1.97509,1.9755,1.97509,1.9752,14759538.0
2008-08-18 05:28:00,1.97519,1.97548,1.97503,1.97546,10820505.0
2008-08-18 05:29:00,1.9756,1.97574,1.97558,1.97558,6949966.0
2008-08-18 05:30:00,1.97554,1.97588,1.97554,1.97588,4348450.0
2008-08-18 05:31:00,1.97564,1.97564,1.97546,1.97546,4860449.0
2008-08-18 05:32:00,1.97557,1.97567,1.97549,1.97562,9752453.0
2008-08-18 05:33:00,1.97567,1.9761,1.97567,1.9761,5232361.0
2008-08-18 05:34:00,1.97627,1.9764,1.97621,1.97621,7040686.0
2008-08-18 05:35:00,1.97613,1.97613,1.97588,1.97596,12278856.0
2008-08-18 05:36:00,1.97605,1.97615,1.97601,1.97611,6983245.0
2008-08-18 05:37:00,1.97612,1.97612,1.97592,1.97602,4164647.0
2008-08-18 05:38:00,1.97607,1.97607,1.97563,1.97588,13040425.0
2008-08-18 05:39:00,1.9758,1.9761,1.97577,1.9761,2778440.0
2008-08-18 05:40:00,1.97611,1.97614,1.97596,1.976,8454552.0
2008-08-18 05:41:00,1.97602,1.97612,1.97602,1.97612,2013669.0
2008-08-18 05:42:00,1.97606,1.97632,1.97606,1.97621,17364819.0
2008-08-18 05:43:00,1.97635,1.97635,1.97627,1.97627,2925946.0
2008-08-18 05:44:00,1.97626,1.97634,1.97624,1.97632,8268636.0
2008-08-18 05:45:00,1.97627,1.97627,1.97608,1.97623,5328068.0
2008-08-18 05:46:00,1.97625,1.97632,1.97616,1.97632,10969000.0
2008-08-18 05:47:00,1.97628,1.9764,1.97627,1.9764,11701344.0
2008-08-18 05:48:00,1.97662,1.97703,1.97648,1.97703,13149337.0
2008-08-18 05:49:00,1.97711,1.97711,1.97559,1.97688,3222010.0
2008-08-18 05:50:00,1.97684,1.97689,1.97667,1.97672,6148619.0
2008-08-18 05:51:00,1.97663,1.97663,1.97625,1.97649,16229585.0
2008-08-18 05:52:00,1.97652,1.97659,1.97641,1.97646,7564034.0
2008-08-18 05:53:00,1.97641,1.97652,1.9763,1.97633,2056600.0
2008-08-18 05:54:00,1.97644,1.97697,1.97644,1.97697,5194573.0
2008-08-18 05:55:00,1.97702,1.97702,1.97693,1.97693,5305450.0
2008-08-18 05:56:00,1.97708,1.97719,1.97705,1.97705,3745929.0
2008-08-18 05:57:00,1.97697,1.977,1.97688,1.97688,23382384.0
2008-08-18 05:58:00,1.97684,1.97708,1.97684,1.97703,11902587.0
2008-08-18 05:59:00,1.97681,1.97722,1.97681,1.97722,7429727.0
2008-08-18 06:00:00,1.97723,1.97723,1.97707,1.97707,3100130.0
2008-08-18 06:01:00,1.97711,1.97716,1.977,1.97707,13652389.0
2008-08-18 06:02:00,1.9769,1.9771,1.97688,1.97699,12191492.0
2008-08-18 06:03:00,1.97698,1.97698,1.97666,1.97669,4861842.0
2008-08-18 06:04:00,1.97654,1.97654,1.97642,1.97652,6316045.0
2008-08-18 06:05:00,1.97643,1.97658,1.97643,1.97655,4381806.0
2008-08-18 06:06:00,1.97659,1.97659,1.97611,1.97645,8687381.0
2008-08-18 06:07:00,1.97649,1.97657,1.97637,1.97655,6703272.0
2008-08-18 06:08:00,1.97663,1.97671,1.97652,1.97652,3852320.0
2008-08-18 06:09:00,1.9766,1.97662,1.97645,1.97645,6287013.0
2008-08-18 06:10:00,1.97652,1.97695,1.97652,1.97695,8682951.0
2008-08-18 06:11:00,1.977,1.97702,1.97657,1.97657,12892374.0
2008-08-18 06:12:00,1.97656,1.97663,1.97651,1.97663,1809004.0
2008-08-18 06:13:00,1.97657,1.97657,1.97633,1.97641,6443598.0
2008-08-18 06:14:00,1.97643,1.97644,1.97627,1.97641,7386098.0
2008-08-18 06:15:00,1.97646,1.97646,1.97636,1.97641,4538294.0
2008-08-18 06:16:00,1.97642,1.97671,1.97621,1.97658,8282568.0
2008-08-18 06:17:00,1.97655,1.97672,1.97641,1.97672,11809361.0
2008-08-18 06:18:00,1.97673,1.97673,1.97651,1.97665,8840363.0
2008-08-18 06:19:00,1.97658,1.97668,1.97655,1.97668,909419.0
2008-08-18 06:20:00,1.97679,1.97709,1.97679,1.97709,2030859.0
2008-08-18 06:21:00,1.97712,1.97721,1.97703,1.97721,16775683.0
2008-08-18 06:22:00,1.97707,1.97708,1.97693,1.97697,6211046.0
2008-08-18 06:23:00,1.97686,1.97686,1.97665,1.97665,5486854.0
2008-08-18 06:24:00,1.97672,1.97672,1.97628,1.97628,18521399.0
2008-08-18 06:25:00,1.97639,1.97639,1.97623,1.97633,3058991.0
2008-08-18 06:26:00,1.97617,1.97617,1.9759,1.9759,14157925.0
2008-08-18 06:27:00,1.97586,1.97599,1.97575,1.97599,17291725.0
2008-08-18 06:28:00,1.97596,1.97597,1.97583,1.97585,8105836.0
2008-08-18 06:29:00,1.97564,1.97584,1.97557,1.97581,2055564.0
2008-08-18 06:30:00,1.97574,1.97588,1.97574,1.97588,16438377.0
2008-08-18 06:31:00,1.9759,1.976,1.97579,1.97588,29631897.0
2008-08-18 06:32:00,1.97587,1.9759,1.97581,1.97589,8830517.0
2008-08-18 06:33:00,1.97594,1.97597,1.97577,1.97597,8176606.0
2008-08-18 06:34:00,1.97606,1.97606,1.97569,1.97569,3677372.0
2008-08-18 06:35:00,1.97583,1.97584,1.97565,1.97576,4446634.0
2008-08-18 06:36:00,1.97583,1.97583,1.97525,1.97578,14804329.0
2008-08-18 06:37:00,1.97582,1.97584,1.97559,1.97568,11117376.0
2008-08-18 06:38:00,1.97561,1.97561,1.97549,1.97552,7885203.0
2008-08-18 06:39:00,1.97536,1.97554,1.97533,1.97537,2303156.0
2008-08-18 06:40:00,1.97537,1.97556,1.97532,1.97554,16022621.0
2008-08-18 06:41:00,1.97538,1.97548,1.97538,1.97545,7047773.0
2008-08-18 06:42:00,1.9755,1.97551,1.97544,1.97547,5400725.0
2008-08-18 06:43:00,1.97533,1.97562,1.97533,1.97562,18029534.0
2008-08-18 06:44:00,1.97566,1.97569,1.97557,1.97557,6138640.0
2008-08-18 06:45:00,1.97552,1.97597,1.97552,1.97572,838861.0
2008-08-18 06:46:00,1.97556,1.97561,1.97549,1.97561,13144389.0
2008-08-18 06:47:00,1.97557,1.97557,1.97539,1.97539,8665871.0
2008-08-18 06:48:00,1.97538,1.97579,1.97538,1.97579,6098579.0
2008-08-18 06:49:00,1.97575,1.97575,1.97559,1.97559,6875210.0
2008-08-18 06:50:00,1.97559,1.97571,1.97559,1.97559,4151454.0
2008-08-18 06:51:00,1.97556,1.97582,1.97556,1.97575,5072491.0
2008-08-18 06:52:00,1.97562,1.97596,1.97562,1.97574,6199779.0
2008-08-18 06:53:00,1.97583,1.97598,1.97583,1.97592,9500658.0
2008-08-18 06:54:00,1.97587,1.97587,1.97569,1.97579,2673313.0
2008-08-18 06:55:00,1.97582,1.97583,1.97565,1.97583,7815296.0
2008-08-18 06:56:00,1.97587,1.9759,1.97574,1.97581,13233988.0
2008-08-18 06:57:00,1.97573,1.97576,1.97546,1.97546,2921521.0
2008-08-18 06:58:00,1.97561,1.97573,1.97561,1.97566,14244285.0
2008-08-18 06:59:00,1.97567,1.97571,1.97555,1.97571,44089665.0
2008-08-18 07:00:00,1.97579,1.97591,1.97579,1.9759,3013713.0
2008-08-18 07:01:00,1.97579,1.97612,1.97579,1.97612,4452549.0
2008-08-18 07:02:00,1.97621,1.97621,1.97567,1.97576,2528096.0
2008-08-18 07:03:00,1.97573,1.97573,1.97554,1.97554,4230890.0
2008-08-18 07:04:00,1.97536,1.9755,1.9753,1.9755,4296776.0
2008-08-18 07:05:00,1.97559,1.97574,1.97559,1.97572,6772379.0
2008-08-18 07:06:00,1.97568,1.9757,1.97552,1.9757,6865086.0
2008-08-18 07:07:00,1.97555,1.97555,1.97521,1.97542,3588240.0
2008-08-18 07:08:00,1.97558,1.97559,1.97538,1.97538,4189211.0
2008-08-18 07:09:00,1.97549,1.97558,1.97542,1.97542,16897668.0
2008-08-18 07:10:00,1.97559,1.97569,1.9755,1.97565,15278043.0
2008-08-18 07:11:00,1.97537,1.97538,1.97509,1.97529,4289266.0
2008-08-18 07:12:00,1.97563,1.97576,1.97558,1.97567,5380290.0
2008-08-18 07:13:00,1.97585,1.97585,1.9757,1.97573,4832308.0
2008-08-18 07:14:00,1.97582,1.97582,1.97537,1.97537,7345461.0
2008-08-18 07:15:00,1.97548,1.97553,1.97514,1.9755,5067365.0
2008-08-18 07:16:00,1.97553,1.9757,1.97553,1.97558,3140028.0
2008-08-18 07:17:00,1.97575,1.9758,1.97567,1.97567,2271938.0
2008-08-18 07:18:00,1.97562,1.97568,1.97535,1.97535,1965460.0
2008-08-18 07:19:00,1.97548,1.97589,1.97548,1.97589,10481301.0
2008-08-18 07:20:00,1.97596,1.97644,1.97596,1.9763,2970109.0
2008-08-18 07:21:00,1.97638,1.97656,1.97637,1.97643,22867648.0
2008-08-18 07:22:00,1.97625,1.97625,1.97607,1.97607,8550081.0
2008-08-18 07:23:00,1.97604,1.97604,1.97576,1.97589,7469928.0
2008-08-18 07:24:00,1.97572,1.97576,1.97563,1.97576,20577527.0
2008-08-18 07:25:00,1.97573,1.97581,1.97556,1.97561,8714776.0
2008-08-18 07:26:00,1.97557,1.97576,1.97534,1.97576,9814752.0
2008-08-18 07:27:00,1.97582,1.97606,1.97582,1.97606,2573833.0
2008-08-18 07:28:00,1.97605,1.97627,1.97605,1.97627,8579421.0
2008-08-18 07:29:00,1.97627,1.97636,1.97572,1.97572,9820701.0
2008-08-18 07:30:00,1.97615,1.97626,1.97613,1.97623,11103766.0
2008-08-18 07:31:00,1.97621,1.97622,1.97611,1.97611,3519958.0
2008-08-18 07:32:00,1.97613,1.9763,1.97613,1.97627,6318623.0
2008-08-18 07:33:00,1.97619,1.97619,1.97583,1.976,5577467.0
2008-08-18 07:34:00,1.97603,1.97603,1.97569,1.97569,9131315.0
2008-08-18 07:35:00,1.97559,1.97569,1.97517,1.97526,7624306.0
2008-08-18 07:36:00,1.9753,1.9753,1.97435,1.97435,4495450.0
2008-08-18 07:37:00,1.97427,1.97427,1.97387,1.97398,10033871.0
2008-08-18 07:38:00,1.974,1.9743,1.974,1.9743,5878028.0
2008-08-18 07:39:00,1.97432,1.97432,1.97424,1.9743,2026888.0
2008-08-18 07:40:00,1.97442,1.97445,1.97401,1.97401,19090314.0
2008-08-18 07:41:00,1.97407,1.97426,1.97407,1.97426,4955173.0
2008-08-18 07:42:00,1.97429,1.97432,1.97376,1.97432,3747808.0
2008-08-18 07:43:00,1.97425,1.97433,1.9742,1.97428,1711604.0
2008-08-18 07:44:00,1.97427,1.97443,1.9742,1.97443,3390349.0
2008-08-18 07:45:00,1.97462,1.97499,1.97462,1.97499,10053261.0
2008-08-18 07:46:00,1.97505,1.97505,1.97475,1.97475,7486244.0
2008-08-18 07:47:00,1.97494,1.97529,1.97494,1.97527,6492310.0
2008-08-18 07:48:00,1.97529,1.97554,1.97529,1.97554,4010367.0
2008-08-18 07:49:00,1.9756,1.97592,1.97558,1.97592,6258700.0
2008-08-18 07:50:00,1.97587,1.97587,1.97559,1.97559,1261020.0
2008-08-18 07:51:00,1.97525,1.97554,1.97524,1.97524,4693992.0
2008-08-18 07:52:00,1.97506,1.97511,1.97478,1.97478,5651983.0
2008-08-18 07:53:00,1.97476,1.97476,1.97452,1.97471,6392567.0
2008-08-18 07:54:00,1.97344,1.97507,1.97344,1.97488,5212048.0
2008-08-18 07:55:00,1.97486,1.97492,1.97446,1.9746,5030793.0
2008-08-18 07:56:00,1.97469,1.97502,1.97469,1.97489,5842335.0
2008-08-18 07:57:00,1.97481,1.97507,1.97481,1.97507,11593233.0
2008-08-18 07:58:00,1.97508,1.97523,1.97507,1.97507,12556060.0
2008-08-18 07:59:00,1.97503,1.97503,1.97473,1.97475,4588825.0
2008-08-18 08:00:00,1.97478,1.9749,1.9747,1.97476,2114114.0
2008-08-18 08:01:00,1.97477,1.97501,1.97467,1.97501,4107374.0
2008-08-18 08:02:00,1.97498,1.97498,1.97479,1.97498,7764296.0
2008-08-18 08:03:00,1.97499,1.97508,1.97483,1.97486,20745039.0
2008-08-18 08:04:00,1.97475,1.97493,1.97475,1.97493,6745750.0
2008-08-18 08:05:00,1.97507,1.9752,1.9749,1.9749,22538462.0
2008-08-18 08:06:00,1.9749,1.9749,1.97442,1.97442,16332312.0
2008-08-18 08:07:00,1.97429,1.97433,1.97401,1.97401,3842971.0
2008-08-18 08:08:00,1.97398,1.97401,1.97396,1.97396,3986289.0
2008-08-18 08:09:00,1.97407,1.97439,1.97404,1.97439,5911922.0
2008-08-18 08:10:00,1.97446,1.97485,1.97446,1.97485,9115071.0
2008-08-18 08:11:00,1.97498,1.97508,1.97488,1.97488,9825949.0
2008-08-18 08:12:00,1.9748,1.97488,1.97465,1.97488,13193143.0
2008-08-18 08:13:00,1.97497,1.97515,1.97481,1.97515,14532123.0
2008-08-18 08:14:00,1.97516,1.97533,1.97516,1.97533,5844563.0
2008-08-18 08:15:00,1.97547,1.97566,1.97538,1.9756,12395454.0
2008-08-18 08:16:00,1.97563,1.97563,1.97553,1.97558,11856024.0
2008-08-18 08:17:00,1.97562,1.97567,1.97553,1.97567,3883398.0
2008-08-18 08:18:00,1.97558,1.97558,1.9751,1.9751,7897058.0
2008-08-18 08:19:00,1.97515,1.97534,1.9751,1.97534,8170293.0
2008-08-18 08:20:00,1.97551,1.97551,1.97537,1.97541,2274452.0
2008-08-18 08:21:00,1.97563,1.97573,1.97555,1.97562,8544980.0
2008-08-18 08:22:00,1.97561,1.97593,1.97561,1.97593,3081531.0
2008-08-18 08:23:00,1.97584,1.97608,1.97584,1.97595,8600319.0
2008-08-18 08:24:00,1.97592,1.97621,1.97587,1.97621,3113214.0
2008-08-18 08:25:00,1.97608,1.97617,1.97573,1.97578,11928014.0
2008-08-18 08:26:00,1.97572,1.97572,1.97552,1.97571,5762161.0
2008-08-18 08:27:00,1.9757,1.97595,1.9757,1.97595,9517974.0
2008-08-18 08:28:00,1.97603,1.97621,1.97603,1.97621,6815681.0
2008-08-18 08:29:00,1.97631,1.97631,1.97586,1.97608,8836262.0
2008-08-18 08:30:00,1.97606,1.97606,1.97535,1.97535,8677025.0
2008-08-18 08:31:00,1.97552,1.97577,1.97552,1.97572,9413199.0
2008-08-18 08:32:00,1.97559,1.97559,1.97532,1.97544,8133654.0
2008-08-18 08:33:00,1.9753,1.97542,1.97519,1.9752,15299261.0
2008-08-18 08:34:00,1.97506,1.97506,1.97482,1.97495,18800995.0
2008-08-18 08:35:00,1.97482,1.97482,1.97445,1.97454,5287807.0
2008-08-18 08:36:00,1.97439,1.97439,1.97414,1.97429,24930564.0
2008-08-18 08:37:00,1.97441,1.97451,1.97392,1.97437,5915457.0
2008-08-18 08:38:00,1.97423,1.97423,1.97407,1.97412,11045040.0
2008-08-18 08:39:00,1.97412,1.97412,1.97373,1.97403,9163699.0
2008-08-18 08:40:00,1.97393,1.97393,1.97361,1.97374,7944960.0
2008-08-18 08:41:00,1.97354,1.9736,1.97352,1.97352,4932553.0
2008-08-18 08:42:00,1.97353,1.97367,1.97344,1.97367,26601780.0
2008-08-18 08:43:00,1.97367,1.97377,1.97359,1.97376,2331168.0
2008-08-18 08:44:00,1.97376,1.97376,1.97354,1.97355,11240859.0
2008-08-18 08:45:00,1.97351,1.97374,1.9734,1.97374,4693026.0
2008-08-18 08:46:00,1.97392,1.97421,1.97392,1.97421,38582188.0
2008-08-18 08:47:00,1.97422,1.97451,1.97422,1.97451,2944648.0
2008-08-18 08:48:00,1.97467,1.97506,1.97467,1.97506,8884870.0
2008-08-18 08:49:00,1.97508,1.97547,1.97508,1.97547,2266007.0
2008-08-18 08:50:00,1.97548,1.97548,1.97474,1.97474,19837257.0
2008-08-18 08:51:00,1.97453,1.97453,1.97411,1.97411,2842219.0
2008-08-18 08:52:00,1.97406,1.97406,1.97394,1.97394,18041021.0
2008-08-18 08:53:00,1.97393,1.97393,1.97343,1.97361,6169169.0
2008-08-18 08:54:00,1.97369,1.97398,1.97337,1.97398,3697466.0
2008-08-18 08:55:00,1.97393,1.97393,1.97372,1.97388,5102919.0
2008-08-18 08:56:00,1.97381,1.97381,1.97344,1.9735,2144662.0
2008-08-18 08:57:00,1.97361,1.97416,1.97357,1.97416,12985462.0
2008-08-18 08:58:00,1.97419,1.9745,1.97414,1.9745,2134067.0
2008-08-18 08:59:00,1.97459,1.9749,1.97459,1.9749,10284155.0
2008-08-18 09:00:00,1.97493,1.97536,1.97493,1.97536,22512182.0
2008-08-18 09:01:00,1.97516,1.97521,1.97445,1.97471,16983460.0
2008-08-18 09:02:00,1.97456,1.97474,1.97437,1.97469,21348087.0
2008-08-18 09:03:00,1.97461,1.97461,1.9743,1.97448,13886603.0
2008-08-18 09:04:00,1.97421,1.97486,1.97421,1.97477,5087820.0
2008-08-18 09:05:00,1.97474,1.97474,1.97408,1.97429,4046686.0
2008-08-18 09:06:00,1.97445,1.97472,1.97429,1.97429,4525043.0
2008-08-18 09:07:00,1.97414,1.97414,1.97365,1.97365,10528562.0
2008-08-18 09:08:00,1.97345,1.97345,1.97274,1.97274,3586899.0
2008-08-18 09:09:00,1.97266,1.97278,1.97259,1.97263,9023685.0
2008-08-18 09:10:00,1.97277,1.97277,1.97261,1.97266,9431722.0
2008-08-18 09:11:00,1.97247,1.97254,1.97224,1.97254,2706972.0
2008-08-18 09:12:00,1.97258,1.97271,1.97208,1.97208,35242502.0
2008-08-18 09:13:00,1.97194,1.97205,1.97177,1.97177,8798094.0
2008-08-18 09:14:00,1.97169,1.97169,1.97151,1.97152,7647557.0
2008-08-18 09:15:00,1.97152,1.97179,1.97132,1.97132,8068091.0
2008-08-18 09:16:00,1.97125,1.97164,1.97125,1.97164,4198650.0
2008-08-18 09:17:00,1.97156,1.97156,1.97115,1.97115,9720033.0
2008-08-18 09:18:00,1.971,1.97119,1.97099,1.97119,3163968.0
2008-08-18 09:19:00,1.97108,1.97123,1.97102,1.97123,5765288.0
2008-08-18 09:20:00,1.97141,1.97159,1.97135,1.97159,6239940.0
2008-08-18 09:21:00,1.97164,1.97217,1.9716,1.97217,10838821.0
2008-08-18 09:22:00,1.9723,1.97231,1.97202,1.97202,6140811.0
2008-08-18 09:23:00,1.9721,1.97218,1.97174,1.97174,6718794.0
2008-08-18 09:24:00,1.97161,1.97161,1.97108,1.97108,5158404.0
2008-08-18 09:25:00,1.97103,1.97122,1.97102,1.97122,62585583.0
2008-08-18 09:26:00,1.97136,1.97155,1.97136,1.97153,10899000.0
2008-08-18 09:27:00,1.97153,1.97155,1.9712,1.97153,5879483.0
2008-08-18 09:28:00,1.97155,1.97163,1.97148,1.97163,4304666.0
2008-08-18 09:29:00,1.97173,1.97184,1.97172,1.97184,8327928.0
2008-08-18 09:30:00,1.97168,1.97195,1.97166,1.97195,13716384.0
2008-08-18 09:31:00,1.97186,1.97211,1.97186,1.97208,7897358.0
2008-08-18 09:32:00,1.97203,1.97211,1.9719,1.97199,7743233.0
2008-08-18 09:33:00,1.97203,1.97212,1.97189,1.97196,10528999.0
2008-08-18 09:34:00,1.97183,1.97183,1.97141,1.97141,4148602.0
2008-08-18 09:35:00,1.97143,1.97165,1.97127,1.97165,2522455.0
2008-08-18 09:36:00,1.97164,1.97164,1.97142,1.97151,5265716.0
2008-08-18 09:37:00,1.97153,1.97161,1.97141,1.97153,2472405.0
2008-08-18 09:38:00,1.97145,1.97159,1.97126,1.97126,20479368.0
2008-08-18 09:39:00,1.97124,1.97146,1.97124,1.97146,8273678.0
2008-08-18 09:40:00,1.97151,1.97192,1.97151,1.97192,1684912.0
2008-08-18 09:41:00,1.9721,1.97256,1.97209,1.97256,6873565.0
2008-08-18 09:42:00,1.97266,1.97341,1.97257,1.97341,2818223.0
2008-08-18 09:43:00,1.97342,1.97366,1.97342,1.97366,10840716.0
2008-08-18 09:44:00,1.97368,1.97389,1.97365,1.97389,6686412.0
2008-08-18 09:45:00,1.97387,1.97423,1.97387,1.97415,3824728.0
2008-08-18 09:46:00,1.97421,1.97449,1.97418,1.97449,7695436.0
2008-08-18 09:47:00,1.97451,1.97453,1.97442,1.97442,1555015.0
2008-08-18 09:48:00,1.97415,1.97428,1.97411,1.97428,3265809.0
2008-08-18 09:49:00,1.97437,1.97444,1.97429,1.97442,3743527.0
2008-08-18 09:50:00,1.97435,1.97435,1.97406,1.97427,8187627.0
2008-08-18 09:51:00,1.97441,1.97453,1.97437,1.97449,10601786.0
2008-08-18 09:52:00,1.97449,1.9746,1.9742,1.9742,9744402.0
2008-08-18 09:53:00,1.97398,1.97398,1.97371,1.97381,3387356.0
2008-08-18 09:54:00,1.97385,1.97389,1.97385,1.97387,9391879.0
2008-08-18 09:55:00,1.97389,1.97389,1.97369,1.97369,8642666.0
2008-08-18 09:56:00,1.97392,1.97452,1.97392,1.97452,10929138.0
2008-08-18 09:57:00,1.9747,1.97507,1.9747,1.97507,10207868.0
2008-08-18 09:58:00,1.97505,1.97523,1.97505,1.97523,2667750.0
2008-08-18 09:59:00,1.97533,1.97546,1.9753,1.9753,5129515.0
2008-08-18 10:00:00,1.97523,1.97523,1.97509,1.97515,13663423.0
2008-08-18 10:01:00,1.97515,1.97515,1.97497,1.97509,6160401.0
2008-08-18 10:02:00,1.97511,1.97518,1.97501,1.97501,2924662.0
2008-08-18 10:03:00,1.97486,1.97486,1.97443,1.97443,8384734.0
2008-08-18 10:04:00,1.97451,1.97451,1.97435,1.97435,2841527.0
2008-08-18 10:05:00,1.97438,1.97445,1.9743,1.9743,22318537.0
2008-08-18 10:06:00,1.97423,1.97433,1.97409,1.97409,10015962.0
2008-08-18 10:07:00,1.974,1.97446,1.974,1.97446,11332455.0
2008-08-18 10:08:00,1.97459,1.97471,1.97443,1.97471,22166761.0
2008-08-18 10:09:00,1.97469,1.97504,1.97469,1.97504,10887950.0
2008-08-18 10:10:00,1.97519,1.97519,1.9746,1.9747,89143606.0
2008-08-18 10:11:00,1.97468,1.97468,1.97446,1.97446,2769836.0
2008-08-18 10:12:00,1.97423,1.97443,1.97415,1.9743,30507972.0
2008-08-18 10:13:00,1.97426,1.97451,1.97422,1.97451,3467338.0
2008-08-18 10:14:00,1.97448,1.97473,1.97448,1.97473,4297108.0
2008-08-18 10:15:00,1.97465,1.97509,1.9746,1.9746,3102728.0
2008-08-18 10:16:00,1.97494,1.97494,1.97472,1.97481,8814674.0
2008-08-18 10:17:00,1.97485,1.97503,1.97454,1.97503,14940289.0
2008-08-18 10:18:00,1.97501,1.97538,1.97501,1.97538,5493873.0
2008-08-18 10:19:00,1.97553,1.97559,1.97553,1.97553,3880185.0
2008-08-18 10:20:00,1.9754,1.9754,1.97509,1.97517,5502390.0
2008-08-18 10:21:00,1.9751,1.97515,1.97502,1.97504,4530393.0
2008-08-18 10:22:00,1.9751,1.9751,1.97497,1.97497,8272569.0
2008-08-18 10:23:00,1.97497,1.97497,1.97454,1.97454,5537868.0
2008-08-18 10:24:00,1.97443,1.97461,1.97443,1.97461,5726213.0
2008-08-18 10:25:00,1.9747,1.97483,1.97468,1.97479,6432715.0
2008-08-18 10:26:00,1.97483,1.97527,1.97483,1.97527,5631500.0
2008-08-18 10:27:00,1.97547,1.97564,1.97547,1.97557,3154388.0
2008-08-18 10:28:00,1.97548,1.9755,1.97533,1.97534,15418860.0
2008-08-18 10:29:00,1.97532,1.97532,1.97505,1.97505,7321592.0
2008-08-18 10:30:00,1.97488,1.97509,1.97478,1.97509,8470548.0
2008-08-18 10:31:00,1.97495,1.97504,1.97491,1.97491,3857110.0
2008-08-18 10:32:00,1.975,1.975,1.97485,1.97497,5176088.0
2008-08-18 10:33:00,1.97509,1.97535,1.97503,1.97535,2222620.0
2008-08-18 10:34:00,1.97536,1.97536,1.97513,1.9752,10187869.0
2008-08-18 10:35:00,1.97537,1.9758,1.97537,1.9758,2780005.0
2008-08-18 10:36:00,1.97578,1.97596,1.97578,1.97596,4744836.0
2008-08-18 10:37:00,1.97589,1.97639,1.97589,1.97638,13443684.0
2008-08-18 10:38:00,1.97618,1.97618,1.97572,1.97572,2375230.0
2008-08-18 10:39:00,1.97563,1.97578,1.97554,1.97565,3519760.0
2008-08-18 10:40:00,1.97565,1.97577,1.97555,1.97577,1409471.0
2008-08-18 10:41:00,1.97578,1.97578,1.97569,1.97569,7076222.0
2008-08-18 10:42:00,1.97574,1.97601,1.97574,1.97584,4186633.0
2008-08-18 10:43:00,1.97566,1.97575,1.97538,1.97575,4331831.0
2008-08-18 10:44:00,1.97563,1.97597,1.97563,1.97593,39382777.0
2008-08-18 10:45:00,1.976,1.97636,1.97597,1.97636,2449966.0
2008-08-18 10:46:00,1.97647,1.97707,1.97647,1.97695,4524605.0
2008-08-18 10:47:00,1.97698,1.97726,1.97698,1.97726,6577600.0
2008-08-18 10:48:00,1.9773,1.97743,1.9773,1.97738,2878019.0
2008-08-18 10:49:00,1.97753,1.97775,1.97751,1.97751,9613531.0
2008-08-18 10:50:00,1.9774,1.9774,1.97702,1.97702,6517429.0
2008-08-18 10:51:00,1.97681,1.97681,1.97646,1.97646,8742774.0
2008-08-18 10:52:00,1.97639,1.97663,1.97634,1.97653,5647036.0
2008-08-18 10:53:00,1.97682,1.9772,1.97682,1.9772,4949729.0
2008-08-18 10:54:00,1.97719,1.97719,1.97673,1.9771,9986041.0
2008-08-18 10:55:00,1.97708,1.97762,1.97708,1.97762,3467753.0
2008-08-18 10:56:00,1.97756,1.97756,1.97731,1.97731,17824861.0
2008-08-18 10:57:00,1.97728,1.97744,1.97721,1.97723,6347102.0
2008-08-18 10:58:00,1.97735,1.9779,1.97735,1.9779,3244125.0
2008-08-18 10:59:00,1.97803,1.97824,1.97801,1.97824,1587401.0
2008-08-18 11:00:00,1.97842,1.97876,1.97842,1.97867,4293322.0
2008-08-18 11:01:00,1.97868,1.97868,1.97851,1.97858,11613542.0
2008-08-18 11:02:00,1.97847,1.97851,1.97835,1.97835,2863843.0
2008-08-18 11:03:00,1.97843,1.97843,1.97828,1.97828,5523911.0
2008-08-18 11:04:00,1.97835,1.97838,1.97828,1.97838,3339727.0
2008-08-18 11:05:00,1.97841,1.97845,1.97831,1.97845,8824690.0
2008-08-18 11:06:00,1.97859,1.979,1.97828,1.979,1169017.0
2008-08-18 11:07:00,1.97919,1.97932,1.97908,1.97908,6991412.0
2008-08-18 11:08:00,1.97896,1.97899,1.97875,1.97893,5933956.0
2008-08-18 11:09:00,1.97893,1.97899,1.97881,1.97894,5486170.0
2008-08-18 11:10:00,1.97891,1.97895,1.97884,1.97894,1687895.0
2008-08-18 11:11:00,1.97887,1.97887,1.97854,1.97871,2083977.0
2008-08-18 11:12:00,1.97874,1.97874,1.97856,1.97868,3519156.0
2008-08-18 11:13:00,1.97871,1.97871,1.97843,1.9786,3358456.0
2008-08-18 11:14:00,1.97847,1.97873,1.97844,1.97873,7031388.0
2008-08-18 11:15:00,1.97883,1.97916,1.97883,1.97916,9185398.0
2008-08-18 11:16:00,1.97916,1.97916,1.97882,1.97882,7435703.0
2008-08-18 11:17:00,1.97855,1.97859,1.97791,1.97791,4625251.0
2008-08-18 11:18:00,1.97775,1.97775,1.97705,1.97705,16446105.0
2008-08-18 11:19:00,1.97718,1.97733,1.97706,1.97716,6492186.0
2008-08-18 11:20:00,1.97719,1.97741,1.97719,1.9772,8322650.0
2008-08-18 11:21:00,1.97724,1.97734,1.97704,1.97734,3509583.0
2008-08-18 11:22:00,1.97746,1.97766,1.97746,1.97751,9444533.0
2008-08-18 11:23:00,1.97748,1.97748,1.97707,1.97709,2681294.0
2008-08-18 11:24:00,1.97711,1.97794,1.97699,1.97794,3105893.0
2008-08-18 11:25:00,1.97799,1.97813,1.97795,1.97813,8971390.0
2008-08-18 11:26:00,1.97818,1.97836,1.97814,1.97833,5090921.0
2008-08-18 11:27:00,1.97841,1.97863,1.97839,1.97863,7210751.0
2008-08-18 11:28:00,1.97864,1.97894,1.97864,1.97879,6720510.0
2008-08-18 11:29:00,1.97887,1.9789,1.97824,1.9789,18622339.0
2008-08-18 11:30:00,1.97891,1.97891,1.97869,1.97886,4137407.0
2008-08-18 11:31:00,1.97892,1.97894,1.97874,1.97889,14984568.0
2008-08-18 11:32:00,1.97903,1.97932,1.97903,1.97932,5561519.0
2008-08-18 11:33:00,1.97938,1.97945,1.9792,1.97945,7339002.0
2008-08-18 11:34:00,1.97945,1.97956,1.9794,1.97955,7439005.0
2008-08-18 11:35:00,1.97941,1.97942,1.97938,1.97938,6283259.0
2008-08-18 11:36:00,1.9794,1.97955,1.97921,1.97955,8552772.0
2008-08-18 11:37:00,1.97964,1.98024,1.97964,1.98021,11186101.0
2008-08-18 11:38:00,1.98032,1.98053,1.98031,1.98052,4236446.0
2008-08-18 11:39:00,1.98057,1.98075,1.98042,1.98075,6748190.0
2008-08-18 11:40:00,1.98068,1.98108,1.98068,1.98104,3784910.0
2008-08-18 11:41:00,1.98107,1.98127,1.98107,1.98127,2946298.0
2008-08-18 11:42:00,1.98118,1.98149,1.98101,1.98149,4789391.0
2008-08-18 11:43:00,1.98152,1.98189,1.98152,1.98171,3516680.0
2008-08-18 11:44:00,1.98179,1.98183,1.98164,1.98183,8829967.0
2008-08-18 11:45:00,1.98188,1.98199,1.98181,1.98194,6584040.0
2008-08-18 11:46:00,1.98196,1.98197,1.98166,1.98197,6025551.0
2008-08-18 11:47:00,1.98223,1.98224,1.98206,1.98206,10119371.0
2008-08-18 11:48:00,1.98194,1.98194,1.98174,1.98183,10671283.0
2008-08-18 11:49:00,1.98179,1.9818,1.98134,1.98134,2658467.0
2008-08-18 11:50:00,1.98133,1.98133,1.98113,1.98113,4989189.0
2008-08-18 11:51:00,1.98112,1.98112,1.98078,1.98086,10731349.0
2008-08-18 11:52:00,1.98082,1.98082,1.98048,1.98048,5501951.0
2008-08-18 11:53:00,1.9804,1.9804,1.98022,1.9803,4798351.0
2008-08-18 11:54:00,1.98037,1.98062,1.98037,1.98038,15624269.0
2008-08-18 11:55:00,1.98038,1.98038,1.9802,1.98023,16356170.0
2008-08-18 11:56:00,1.98033,1.98046,1.98027,1.98034,10147771.0
2008-08-18 11:57:00,1.98036,1.98038,1.98028,1.98038,4836794.0
2008-08-18 11:58:00,1.9803,1.9803,1.98005,1.98005,1555584.0
2008-08-18 11:59:00,1.98004,1.98016,1.98002,1.9801,15623928.0
2008-08-18 12:00:00,1.97998,1.98015,1.97981,1.97981,10797993.0
2008-08-18 12:01:00,1.97976,1.9801,1.97863,1.98008,1229938.0
2008-08-18 12:02:00,1.98013,1.9802,1.98004,1.98006,4750296.0
2008-08-18 12:03:00,1.98001,1.98011,1.97993,1.97993,11101216.0
2008-08-18 12:04:00,1.97998,1.98024,1.97992,1.98024,6169792.0
2008-08-18 12:05:00,1.98026,1.9803,1.98014,1.98024,4989807.0
2008-08-18 12:06:00,1.98008,1.98036,1.98007,1.98036,12890469.0
2008-08-18 12:07:00,1.98037,1.98063,1.98037,1.98063,3445531.0
2008-08-18 12:08:00,1.98064,1.98064,1.97999,1.98033,7900596.0
2008-08-18 12:09:00,1.9803,1.9803,1.97989,1.97989,2366802.0
2008-08-18 12:10:00,1.97987,1.97997,1.97959,1.97975,8356577.0
2008-08-18 12:11:00,1.97982,1.97983,1.97963,1.97978,5384630.0
2008-08-18 12:12:00,1.97975,1.97975,1.97945,1.97945,6186681.0
2008-08-18 12:13:00,1.97958,1.97964,1.97943,1.97958,2118895.0
2008-08-18 12:14:00,1.97962,1.97983,1.97959,1.97983,2401501.0
2008-08-18 12:15:00,1.98001,1.98019,1.97996,1.98019,2814274.0
2008-08-18 12:16:00,1.98032,1.98057,1.98022,1.9804,10056397.0
2008-08-18 12:17:00,1.98052,1.98056,1.98036,1.98044,17665408.0
2008-08-18 12:18:00,1.98042,1.98055,1.9804,1.98055,1309843.0
2008-08-18 12:19:00,1.9806,1.98069,1.98049,1.98049,33908742.0
2008-08-18 12:20:00,1.98046,1.98089,1.98045,1.98089,6331089.0
2008-08-18 12:21:00,1.98094,1.98125,1.98084,1.98117,14500620.0
2008-08-18 12:22:00,1.98123,1.98155,1.98123,1.98155,13825495.0
2008-08-18 12:23:00,1.98142,1.98142,1.98108,1.98126,4237421.0
2008-08-18 12:24:00,1.98128,1.98129,1.98098,1.98098,31919103.0
2008-08-18 12:25:00,1.98105,1.98114,1.98096,1.98102,5595772.0
2008-08-18 12:26:00,1.981,1.981,1.98075,1.98077,4697534.0
2008-08-18 12:27:00,1.9808,1.98087,1.98074,1.98087,12491140.0
2008-08-18 12:28:00,1.98073,1.98085,1.98056,1.98078,9219549.0
2008-08-18 12:29:00,1.98093,1.98102,1.98081,1.98081,2707564.0
2008-08-18 12:30:00,1.98085,1.98091,1.98083,1.98091,2938511.0
2008-08-18 12:31:00,1.98084,1.98084,1.98047,1.98047,16040793.0
2008-08-18 12:32:00,1.98044,1.9807,1.98042,1.9807,2817918.0
2008-08-18 12:33:00,1.98063,1.98063,1.98026,1.98026,11139948.0
2008-08-18 12:34:00,1.98046,1.98067,1.98045,1.98045,17616040.0
2008-08-18 12:35:00,1.98051,1.98059,1.98047,1.98059,3589317.0
2008-08-18 12:36:00,1.98061,1.98061,1.98044,1.98044,3784302.0
2008-08-18 12:37:00,1.98047,1.98077,1.98039,1.98077,2240405.0
2008-08-18 12:38:00,1.98079,1.98079,1.98057,1.98058,1512237.0
2008-08-18 12:39:00,1.98044,1.98064,1.98044,1.98064,3103011.0
2008-08-18 12:40:00,1.98081,1.98088,1.98069,1.98081,16175573.0
2008-08-18 12:41:00,1.98077,1.98097,1.98077,1.98097,6147912.0
2008-08-18 12:42:00,1.98096,1.981,1.98093,1.98095,8432658.0
2008-08-18 12:43:00,1.98101,1.98129,1.98101,1.98118,7599448.0
2008-08-18 12:44:00,1.98119,1.98135,1.98118,1.98135,2672084.0
2008-08-18 12:45:00,1.98134,1.98146,1.98131,1.98146,848419.0
2008-08-18 12:46:00,1.98146,1.98146,1.98115,1.98115,3573633.0
2008-08-18 12:47:00,1.98108,1.98148,1.98108,1.98109,7960176.0
2008-08-18 12:48:00,1.98153,1.98164,1.98141,1.98141,9147450.0
2008-08-18 12:49:00,1.98134,1.9814,1.98124,1.98124,32878835.0
2008-08-18 12:50:00,1.98127,1.98133,1.98126,1.98132,10662508.0
2008-08-18 12:51:00,1.98149,1.98157,1.98141,1.98141,6891313.0
2008-08-18 12:52:00,1.98127,1.98127,1.98073,1.98073,24298750.0
2008-08-18 12:53:00,1.98062,1.98072,1.98044,1.98048,8460886.0
2008-08-18 12:54:00,1.98038,1.98042,1.98003,1.98003,18426403.0
2008-08-18 12:55:00,1.98003,1.98004,1.97985,1.97985,7053038.0
2008-08-18 12:56:00,1.97991,1.97991,1.97929,1.97929,3495859.0
2008-08-18 12:57:00,1.97955,1.97955,1.97929,1.97936,8354638.0
2008-08-18 12:58:00,1.97938,1.97938,1.9791,1.97912,5582695.0
2008-08-18 12:59:00,1.97931,1.97931,1.97901,1.97901,5124981.0
2008-08-18 13:00:00,1.97918,1.97918,1.97895,1.97895,4693129.0
2008-08-18 13:01:00,1.97891,1.97891,1.97868,1.97868,23285050.0
2008-08-18 13:02:00,1.97855,1.97865,1.9785,1.9785,34718463.0
2008-08-18 13:03:00,1.97809,1.97843,1.97809,1.97823,3663463.0
2008-08-18 13:04:00,1.9781,1.97819,1.97783,1.9779,9345563.0
2008-08-18 13:05:00,1.97788,1.97788,1.97759,1.97766,2904009.0
2008-08-18 13:06:00,1.97764,1.97764,1.9774,1.9774,6157897.0
2008-08-18 13:07:00,1.97731,1.97739,1.97713,1.97713,11228803.0
2008-08-18 13:08:00,1.97695,1.97702,1.97667,1.97673,5716447.0
2008-08-18 13:09:00,1.97665,1.97671,1.97663,1.97671,6849440.0
2008-08-18 13:10:00,1.97662,1.97666,1.97654,1.97654,5576611.0
2008-08-18 13:11:00,1.97655,1.97707,1.97653,1.97707,2653743.0
2008-08-18 13:12:00,1.97711,1.97751,1.97711,1.97751,11117640.0
2008-08-18 13:13:00,1.97747,1.97785,1.97747,1.97785,29407104.0
2008-08-18 13:14:00,1.97793,1.97817,1.97793,1.97808,7135143.0
2008-08-18 13:15:00,1.97805,1.97809,1.97795,1.97795,14839564.0
2008-08-18 13:16:00,1.97779,1.97847,1.97779,1.97847,1932814.0
2008-08-18 13:17:00,1.97862,1.97863,1.97815,1.97849,4544638.0
2008-08-18 13:18:00,1.97837,1.97837,1.97818,1.97819,2407412.0
2008-08-18 13:19:00,1.97814,1.97829,1.97812,1.97812,13245897.0
2008-08-18 13:20:00,1.97815,1.97827,1.97789,1.97789,5223984.0
2008-08-18 13:21:00,1.97824,1.97863,1.97824,1.97853,26506959.0
2008-08-18 13:22:00,1.9785,1.97874,1.97843,1.97843,8083727.0
2008-08-18 13:23:00,1.97853,1.97853,1.97815,1.97841,28306079.0
2008-08-18 13:24:00,1.97839,1.97881,1.97839,1.97881,3749796.0
2008-08-18 13:25:00,1.97892,1.97916,1.97892,1.97916,9055753.0
2008-08-18 13:26:00,1.97917,1.97917,1.97876,1.97916,8897249.0
2008-08-18 13:27:00,1.9791,1.9791,1.97891,1.97891,2492983.0
2008-08-18 13:28:00,1.97887,1.97888,1.9786,1.97882,21225732.0
2008-08-18 13:29:00,1.9788,1.97881,1.97857,1.97867,14919747.0
2008-08-18 13:30:00,1.97862,1.9787,1.97835,1.9787,6305797.0
2008-08-18 13:31:00,1.97843,1.97854,1.97815,1.97827,9260720.0
2008-08-18 13:32:00,1.97834,1.97838,1.97818,1.97838,11296562.0
2008-08-18 13:33:00,1.97835,1.97839,1.97798,1.97805,5438981.0
2008-08-18 13:34:00,1.97798,1.97836,1.97798,1.97836,5109966.0
2008-08-18 13:35:00,1.97841,1.97862,1.97841,1.97862,4043928.0
2008-08-18 13:36:00,1.97867,1.9788,1.97863,1.97863,45332713.0
2008-08-18 13:37:00,1.9786,1.97874,1.97845,1.97849,9770927.0
2008-08-18 13:38:00,1.97839,1.97851,1.97833,1.97851,7049732.0
2008-08-18 13:39:00,1.97866,1.97884,1.97845,1.97882,6411481.0
2008-08-18 13:40:00,1.97873,1.97873,1.97842,1.97842,9356927.0
2008-08-18 13:41:00,1.97842,1.97842,1.9777,1.9777,4992901.0
2008-08-18 13:42:00,1.97764,1.97764,1.97703,1.97713,14414802.0
2008-08-18 13:43:00,1.97712,1.97712,1.97692,1.97706,203467010.0
2008-08-18 13:44:00,1.97709,1.97716,1.97703,1.97716,2983334.0
2008-08-18 13:45:00,1.97737,1.97789,1.97737,1.97783,19399946.0
2008-08-18 13:46:00,1.9777,1.9777,1.97708,1.97708,3935643.0
2008-08-18 13:47:00,1.97687,1.97709,1.9767,1.9767,4675271.0
2008-08-18 13:48:00,1.97686,1.97699,1.97679,1.97699,3825475.0
2008-08-18 13:49:00,1.9769,1.97692,1.97677,1.97681,7939789.0
2008-08-18 13:50:00,1.97681,1.97681,1.97651,1.97651,3669112.0
2008-08-18 13:51:00,1.97646,1.97689,1.97646,1.97668,7630267.0
2008-08-18 13:52:00,1.97662,1.97662,1.97513,1.97631,4524815.0
2008-08-18 13:53:00,1.9763,1.97677,1.9763,1.97677,7911667.0
2008-08-18 13:54:00,1.97674,1.97674,1.97653,1.97667,6702764.0
2008-08-18 13:55:00,1.97667,1.97692,1.97667,1.97692,4669191.0
2008-08-18 13:56:00,1.97702,1.97724,1.97697,1.97724,4477606.0
2008-08-18 13:57:00,1.97736,1.97762,1.97732,1.97749,4245359.0
2008-08-18 13:58:00,1.97763,1.97772,1.97763,1.97765,924173.0
2008-08-18 13:59:00,1.97775,1.97822,1.97775,1.97822,7897755.0
2008-08-18 14:00:00,1.97831,1.97831,1.97811,1.97812,1166925.0
2008-08-18 14:01:00,1.97807,1.97807,1.97786,1.97786,6499759.0
2008-08-18 14:02:00,1.97786,1.97786,1.9776,1.97779,3080142.0
2008-08-18 14:03:00,1.97786,1.97832,1.97786,1.97832,12716960.0
2008-08-18 14:04:00,1.97842,1.97843,1.97838,1.97843,3830414.0
2008-08-18 14:05:00,1.97842,1.97842,1.97818,1.97818,2668717.0
2008-08-18 14:06:00,1.97809,1.97809,1.97769,1.97769,3260283.0
2008-08-18 14:07:00,1.97759,1.97766,1.97734,1.97744,10259697.0
2008-08-18 14:08:00,1.97741,1.97741,1.97711,1.97711,4830023.0
2008-08-18 14:09:00,1.97715,1.97717,1.97695,1.97695,8102801.0
2008-08-18 14:10:00,1.9769,1.9769,1.97672,1.97672,3352132.0
2008-08-18 14:11:00,1.97656,1.97663,1.9764,1.97641,19993079.0
2008-08-18 14:12:00,1.97639,1.97639,1.97595,1.97595,10723631.0
2008-08-18 14:13:00,1.97603,1.97603,1.97573,1.97573,4596100.0
2008-08-18 14:14:00,1.97585,1.97585,1.97541,1.97541,9084469.0
2008-08-18 14:15:00,1.97553,1.97555,1.97529,1.97529,12880537.0
2008-08-18 14:16:00,1.9752,1.97526,1.97507,1.97507,3881427.0
2008-08-18 14:17:00,1.97507,1.97507,1.97479,1.97479,8709235.0
2008-08-18 14:18:00,1.97471,1.97475,1.97445,1.97458,3372699.0
2008-08-18 14:19:00,1.97459,1.97459,1.97429,1.97441,23042151.0
2008-08-18 14:20:00,1.97432,1.97432,1.97404,1.97409,3741655.0
2008-08-18 14:21:00,1.974,1.9745,1.974,1.9744,7606604.0
2008-08-18 14:22:00,1.97439,1.97507,1.97439,1.97507,24859481.0
2008-08-18 14:23:00,1.97505,1.97537,1.975,1.97537,11125592.0
2008-08-18 14:24:00,1.97537,1.97562,1.97537,1.97562,4445990.0
2008-08-18 14:25:00,1.97566,1.976,1.97563,1.976,23269011.0
2008-08-18 14:26:00,1.97606,1.97632,1.97604,1.97632,11960709.0
2008-08-18 14:27:00,1.97649,1.97674,1.97649,1.97674,6300516.0
2008-08-18 14:28:00,1.97682,1.97682,1.97662,1.97663,6975807.0
2008-08-18 14:29:00,1.97659,1.97659,1.97639,1.97639,1595509.0
2008-08-18 14:30:00,1.97638,1.97638,1.9761,1.97627,4342813.0
2008-08-18 14:31:00,1.97657,1.97668,1.97651,1.97659,11186426.0
2008-08-18 14:32:00,1.97651,1.97651,1.97592,1.97592,5518722.0
2008-08-18 14:33:00,1.97594,1.97597,1.97583,1.97583,1289253.0
2008-08-18 14:34:00,1.97559,1.97564,1.97541,1.97564,11001666.0
2008-08-18 14:35:00,1.97547,1.97547,1.97522,1.97541,4785289.0
2008-08-18 14:36:00,1.97541,1.97545,1.97522,1.97543,6085728.0
2008-08-18 14:37:00,1.97539,1.97539,1.97497,1.975,18624219.0
2008-08-18 14:38:00,1.97506,1.97533,1.97506,1.97517,6535696.0
2008-08-18 14:39:00,1.97525,1.97569,1.97525,1.97569,9034671.0
2008-08-18 14:40:00,1.97569,1.97569,1.97549,1.97549,15124485.0
2008-08-18 14:41:00,1.97533,1.97547,1.97532,1.97547,2637159.0
2008-08-18 14:42:00,1.97562,1.97586,1.97562,1.97586,2651835.0
2008-08-18 14:43:00,1.97593,1.97607,1.97588,1.97606,15713960.0
2008-08-18 14:44:00,1.97608,1.97612,1.97592,1.97592,1773860.0
2008-08-18 14:45:00,1.97583,1.97583,1.97552,1.97552,2183548.0
2008-08-18 14:46:00,1.97549,1.97549,1.97532,1.97548,5230114.0
2008-08-18 14:47:00,1.97553,1.97582,1.97546,1.97582,11559674.0
2008-08-18 14:48:00,1.97596,1.97599,1.97586,1.97586,9086179.0
2008-08-18 14:49:00,1.9757,1.9757,1.97532,1.97537,2934173.0
2008-08-18 14:50:00,1.97535,1.97566,1.97535,1.97566,7259721.0
2008-08-18 14:51:00,1.97563,1.97578,1.97559,1.97573,4178838.0
2008-08-18 14:52:00,1.97584,1.97604,1.97584,1.97601,2803068.0
2008-08-18 14:53:00,1.97604,1.97624,1.97604,1.97624,2685721.0
2008-08-18 14:54:00,1.97633,1.97652,1.97602,1.97652,8576670.0
2008-08-18 14:55:00,1.97655,1.97677,1.97643,1.97675,2352815.0
2008-08-18 14:56:00,1.97669,1.977,1.97669,1.97695,16317289.0
2008-08-18 14:57:00,1.97703,1.97736,1.97703,1.97734,4089864.0
2008-08-18 14:58:00,1.97723,1.97737,1.97712,1.97735,2878987.0
2008-08-18 14:59:00,1.97748,1.9779,1.97748,1.9779,22430231.0
2008-08-18 15:00:00,1.97802,1.9783,1.97802,1.97824,2536603.0
2008-08-18 15:01:00,1.97823,1.9783,1.97794,1.97794,13302553.0
2008-08-18 15:02:00,1.978,1.978,1.97766,1.97766,2272022.0
2008-08-18 15:03:00,1.97759,1.97759,1.97699,1.97744,3093482.0
2008-08-18 15:04:00,1.97733,1.97753,1.97733,1.97753,19826307.0
2008-08-18 15:05:00,1.97747,1.97776,1.97744,1.97774,6869322.0
2008-08-18 15:06:00,1.9779,1.9779,1.97779,1.97779,2954606.0
2008-08-18 15:07:00,1.97777,1.97783,1.97775,1.97775,9014073.0
2008-08-18 15:08:00,1.97767,1.97787,1.97767,1.97779,5268753.0
2008-08-18 15:09:00,1.97778,1.978,1.97778,1.97793,3650623.0
2008-08-18 15:10:00,1.97787,1.97793,1.97779,1.97785,4463234.0
2008-08-18 15:11:00,1.97781,1.97781,1.97766,1.97781,3014018.0
2008-08-18 15:12:00,1.97797,1.97814,1.97769,1.97769,5082184.0
2008-08-18 15:13:00,1.97807,1.97842,1.97798,1.97829,6855576.0
2008-08-18 15:14:00,1.97811,1.97819,1.97803,1.97817,6300936.0
2008-08-18 15:15:00,1.97816,1.97818,1.97802,1.97802,21774462.0
2008-08-18 15:16:00,1.97792,1.97804,1.97787,1.97787,11697088.0
2008-08-18 15:17:00,1.97792,1.97793,1.97766,1.97766,14412852.0
2008-08-18 15:18:00,1.97762,1.97762,1.97744,1.97744,2867193.0
2008-08-18 15:19:00,1.97742,1.97742,1.97721,1.97733,5386428.0
2008-08-18 15:20:00,1.97734,1.97738,1.97728,1.97729,15440430.0
2008-08-18 15:21:00,1.97715,1.9774,1.97706,1.9774,7961054.0
2008-08-18 15:22:00,1.9773,1.9773,1.97695,1.977,11927296.0
2008-08-18 15:23:00,1.97693,1.97693,1.97617,1.97617,11294614.0
2008-08-18 15:24:00,1.97604,1.97604,1.97541,1.97541,4402239.0
2008-08-18 15:25:00,1.97557,1.97557,1.97514,1.97527,15448326.0
2008-08-18 15:26:00,1.97517,1.97521,1.97497,1.97497,6383738.0
2008-08-18 15:27:00,1.97497,1.97497,1.97464,1.97464,5654020.0
2008-08-18 15:28:00,1.97461,1.9748,1.97454,1.9748,12767052.0
2008-08-18 15:29:00,1.9748,1.9748,1.97465,1.97465,3244038.0
2008-08-18 15:30:00,1.97458,1.97482,1.97458,1.97469,18204600.0
2008-08-18 15:31:00,1.9747,1.97484,1.97446,1.97477,5496402.0
2008-08-18 15:32:00,1.97452,1.97461,1.97444,1.97455,4587840.0
2008-08-18 15:33:00,1.97456,1.97486,1.97456,1.97486,4616277.0
2008-08-18 15:34:00,1.97491,1.97502,1.97485,1.97485,10242201.0
2008-08-18 15:35:00,1.97471,1.97471,1.97315,1.97438,8614843.0
2008-08-18 15:36:00,1.97439,1.97467,1.97429,1.97467,16539304.0
2008-08-18 15:37:00,1.97483,1.97507,1.97455,1.97455,8666508.0
2008-08-18 15:38:00,1.9746,1.9748,1.97453,1.9748,5295233.0
2008-08-18 15:39:00,1.97486,1.97486,1.97468,1.97468,3369985.0
2008-08-18 15:40:00,1.97459,1.9746,1.97432,1.97432,3094322.0
2008-08-18 15:41:00,1.97436,1.97463,1.97436,1.97462,9741915.0
2008-08-18 15:42:00,1.97478,1.97497,1.97478,1.97492,11397620.0
2008-08-18 15:43:00,1.97494,1.97501,1.97478,1.97501,5505582.0
2008-08-18 15:44:00,1.97502,1.97513,1.97502,1.97513,8792993.0
2008-08-18 15:45:00,1.97517,1.97522,1.97503,1.97503,16231124.0
2008-08-18 15:46:00,1.97496,1.9754,1.97492,1.9754,4643423.0
2008-08-18 15:47:00,1.9755,1.97555,1.9753,1.97546,11826476.0
2008-08-18 15:48:00,1.97545,1.9757,1.97544,1.97548,2999587.0
2008-08-18 15:49:00,1.97539,1.97539,1.97491,1.97491,10534743.0
2008-08-18 15:50:00,1.97507,1.97519,1.97496,1.97515,3360349.0
2008-08-18 15:51:00,1.97509,1.97509,1.97474,1.97474,6944861.0
2008-08-18 15:52:00,1.97474,1.97481,1.9746,1.97481,15239820.0
2008-08-18 15:53:00,1.97477,1.97484,1.97471,1.97471,3032042.0
2008-08-18 15:54:00,1.97471,1.975,1.9747,1.975,4237309.0
2008-08-18 15:55:00,1.97516,1.97523,1.97509,1.97519,5469286.0
2008-08-18 15:56:00,1.97507,1.97543,1.97507,1.9753,5809596.0
2008-08-18 15:57:00,1.97529,1.97529,1.97463,1.97463,4474336.0
2008-08-18 15:58:00,1.97508,1.97526,1.97502,1.97509,8289315.0
2008-08-18 15:59:00,1.97522,1.97522,1.97493,1.97519,2327218.0
2008-08-18 16:00:00,1.9752,1.97536,1.97501,1.97536,4898920.0
2008-08-18 16:01:00,1.97526,1.97526,1.97497,1.97497,14650785.0
2008-08-18 16:02:00,1.97489,1.9751,1.97485,1.97502,4796878.0
2008-08-18 16:03:00,1.975,1.97516,1.97497,1.97501,4732550.0
2008-08-18 16:04:00,1.97492,1.97492,1.97477,1.97479,4149001.0
2008-08-18 16:05:00,1.97499,1.97512,1.97494,1.97511,6281765.0
2008-08-18 16:06:00,1.97511,1.97514,1.97486,1.97486,5581453.0
2008-08-18 16:07:00,1.97504,1.97523,1.97504,1.97523,10630704.0
2008-08-18 16:08:00,1.97537,1.97561,1.97537,1.97561,2775810.0
2008-08-18 16:09:00,1.97561,1.97561,1.97514,1.97514,29302319.0
2008-08-18 16:10:00,1.97507,1.97507,1.97489,1.97491,4773935.0
2008-08-18 16:11:00,1.97506,1.97517,1.9749,1.97511,29464620.0
2008-08-18 16:12:00,1.9751,1.97556,1.9751,1.97556,5807818.0
2008-08-18 16:13:00,1.97552,1.9758,1.97552,1.9758,3634510.0
2008-08-18 16:14:00,1.97596,1.97601,1.97589,1.97601,40541102.0
2008-08-18 16:15:00,1.97595,1.97607,1.97589,1.97607,4705359.0
2008-08-18 16:16:00,1.9761,1.97643,1.97594,1.97643,14584281.0
2008-08-18 16:17:00,1.97667,1.97685,1.97667,1.9767,1841206.0
2008-08-18 16:18:00,1.97685,1.97711,1.97685,1.97693,3739784.0
2008-08-18 16:19:00,1.97689,1.97698,1.97662,1.97662,2921827.0
2008-08-18 16:20:00,1.9767,1.97677,1.97665,1.97677,4155663.0
2008-08-18 16:21:00,1.97677,1.97677,1.9765,1.97655,15494081.0
2008-08-18 16:22:00,1.97648,1.97648,1.97626,1.97626,3546289.0
2008-08-18 16:23:00,1.97622,1.97622,1.97599,1.97605,4050119.0
2008-08-18 16:24:00,1.97601,1.97602,1.97579,1.97602,3257960.0
2008-08-18 16:25:00,1.97613,1.97632,1.97607,1.97607,7019096.0
2008-08-18 16:26:00,1.97613,1.97687,1.97613,1.97687,4334848.0
2008-08-18 16:27:00,1.97692,1.97724,1.97692,1.97723,13742762.0
2008-08-18 16:28:00,1.97711,1.97711,1.97688,1.97693,8907631.0
2008-08-18 16:29:00,1.97692,1.97753,1.97692,1.97742,13312025.0
2008-08-18 16:30:00,1.97746,1.97777,1.97746,1.97777,10404276.0
2008-08-18 16:31:00,1.97782,1.97798,1.97782,1.97798,11868999.0
2008-08-18 16:32:00,1.97772,1.97831,1.97772,1.97831,3323201.0
2008-08-18 16:33:00,1.97839,1.97863,1.97838,1.97863,3512314.0
2008-08-18 16:34:00,1.97825,1.97883,1.97825,1.97883,6364260.0
2008-08-18 16:35:00,1.97876,1.97905,1.97876,1.97904,15073009.0
2008-08-18 16:36:00,1.97915,1.97934,1.97914,1.97934,9879645.0
2008-08-18 16:37:00,1.97932,1.97938,1.97912,1.9792,22790300.0
2008-08-18 16:38:00,1.97906,1.97906,1.97855,1.97857,20538938.0
2008-08-18 16:39:00,1.9784,1.9784,1.97817,1.97817,6082471.0
2008-08-18 16:40:00,1.97815,1.97815,1.97781,1.97781,1911195.0
2008-08-18 16:41:00,1.97773,1.97855,1.97773,1.97855,6189554.0
2008-08-18 16:42:00,1.97837,1.97888,1.97837,1.97888,13429957.0
2008-08-18 16:43:00,1.97885,1.9793,1.97885,1.9793,12783230.0
2008-08-18 16:44:00,1.97946,1.97966,1.97946,1.97957,8383481.0
2008-08-18 16:45:00,1.9796,1.98018,1.9796,1.98018,4657483.0
2008-08-18 16:46:00,1.98025,1.98043,1.98016,1.98043,12381742.0
2008-08-18 16:47:00,1.98049,1.98081,1.98047,1.98049,10996332.0
2008-08-18 16:48:00,1.98044,1.98057,1.98042,1.98052,7074289.0
2008-08-18 16:49:00,1.9807,1.981,1.9807,1.98088,4828901.0
2008-08-18 16:50:00,1.98076,1.98083,1.98051,1.98083,7446846.0
2008-08-18 16:51:00,1.98104,1.98134,1.98104,1.98116,15344625.0
2008-08-18 16:52:00,1.98125,1.98143,1.98107,1.98107,51247719.0
2008-08-18 16:53:00,1.98087,1.98087,1.98049,1.98061,8153628.0
2008-08-18 16:54:00,1.98068,1.98099,1.98066,1.98099,3619577.0
2008-08-18 16:55:00,1.98118,1.98145,1.98116,1.98116,7389061.0
2008-08-18 16:56:00,1.98113,1.98113,1.98079,1.98103,4766580.0
2008-08-18 16:57:00,1.98101,1.98101,1.98074,1.98078,11346720.0
2008-08-18 16:58:00,1.98087,1.98128,1.98087,1.98127,16931318.0
2008-08-18 16:59:00,1.98126,1.98126,1.98079,1.98087,2443995.0
2008-08-18 17:00:00,1.98104,1.98131,1.98104,1.98118,11260444.0
2008-08-18 17:01:00,1.9812,1.98157,1.9812,1.98135,37212518.0
2008-08-18 17:02:00,1.98122,1.98122,1.98107,1.98115,27335605.0
2008-08-18 17:03:00,1.98114,1.98148,1.98114,1.98128,2459355.0
2008-08-18 17:04:00,1.98155,1.98172,1.98128,1.98132,13568652.0
2008-08-18 17:05:00,1.98148,1.98171,1.98148,1.98171,14909658.0
2008-08-18 17:06:00,1.98175,1.98175,1.98148,1.98148,8902402.0
2008-08-18 17:07:00,1.98145,1.98145,1.98108,1.98133,1721189.0
2008-08-18 17:08:00,1.98114,1.98114,1.98064,1.98065,9777145.0
2008-08-18 17:09:00,1.9806,1.98064,1.98038,1.98064,5785114.0
2008-08-18 17:10:00,1.98069,1.98069,1.98023,1.98023,9291207.0
2008-08-18 17:11:00,1.9805,1.98067,1.9805,1.98067,8665507.0
2008-08-18 17:12:00,1.98071,1.98077,1.98056,1.98056,9169960.0
2008-08-18 17:13:00,1.9806,1.98067,1.98052,1.98067,10802725.0
2008-08-18 17:14:00,1.98066,1.98081,1.98066,1.98078,13539028.0
2008-08-18 17:15:00,1.98074,1.98079,1.98059,1.98059,5520748.0
2008-08-18 17:16:00,1.98061,1.98066,1.98049,1.98066,3082137.0
2008-08-18 17:17:00,1.98076,1.98076,1.98036,1.98069,20271577.0
2008-08-18 17:18:00,1.98072,1.98072,1.98051,1.98072,9581535.0
2008-08-18 17:19:00,1.98062,1.98062,1.9804,1.9805,18543145.0
2008-08-18 17:20:00,1.98045,1.98103,1.98045,1.98099,8117275.0
2008-08-18 17:21:00,1.98095,1.98119,1.98088,1.98119,3738763.0
2008-08-18 17:22:00,1.9812,1.98124,1.98103,1.98103,2092929.0
2008-08-18 17:23:00,1.98118,1.98125,1.98102,1.98102,2420457.0
2008-08-18 17:24:00,1.98101,1.98101,1.98055,1.98055,9604555.0
2008-08-18 17:25:00,1.9807,1.98083,1.98065,1.98065,3463824.0
2008-08-18 17:26:00,1.98053,1.98053,1.98028,1.98039,5329852.0
2008-08-18 17:27:00,1.98051,1.9807,1.98051,1.98064,6834224.0
2008-08-18 17:28:00,1.98061,1.98097,1.98061,1.98097,46380605.0
2008-08-18 17:29:00,1.98101,1.98101,1.98064,1.98069,2801681.0
2008-08-18 17:30:00,1.98061,1.98062,1.98038,1.98055,15285221.0
2008-08-18 17:31:00,1.9805,1.98055,1.98001,1.98047,9283846.0
2008-08-18 17:32:00,1.98057,1.9808,1.98057,1.9808,7741362.0
2008-08-18 17:33:00,1.98085,1.98085,1.98058,1.98058,13305907.0
2008-08-18 17:34:00,1.98055,1.98061,1.98039,1.98061,13547984.0
2008-08-18 17:35:00,1.98066,1.9809,1.98066,1.98078,17992482.0
2008-08-18 17:36:00,1.98079,1.98079,1.98065,1.98078,10897952.0
2008-08-18 17:37:00,1.98072,1.98072,1.98048,1.98059,5966964.0
2008-08-18 17:38:00,1.98068,1.98085,1.9806,1.9806,8019747.0
2008-08-18 17:39:00,1.98059,1.98059,1.98026,1.98026,4929329.0
2008-08-18 17:40:00,1.98011,1.98025,1.9801,1.98017,2827864.0
2008-08-18 17:41:00,1.98012,1.98012,1.97991,1.97991,9761831.0
2008-08-18 17:42:00,1.97995,1.97995,1.97957,1.97957,10010721.0
2008-08-18 17:43:00,1.97944,1.97944,1.97919,1.97927,14833423.0
2008-08-18 17:44:00,1.97934,1.97968,1.97933,1.97968,10012360.0
2008-08-18 17:45:00,1.97957,1.97957,1.97877,1.97904,10417311.0
2008-08-18 17:46:00,1.97882,1.97882,1.97836,1.97836,7055544.0
2008-08-18 17:47:00,1.97834,1.97834,1.97818,1.97827,655595.0
2008-08-18 17:48:00,1.97836,1.97847,1.97824,1.97832,13402833.0
2008-08-18 17:49:00,1.97841,1.9787,1.97841,1.97863,5801758.0
2008-08-18 17:50:00,1.97867,1.97916,1.97867,1.97916,2032139.0
2008-08-18 17:51:00,1.97921,1.97992,1.97921,1.97979,5052060.0
2008-08-18 17:52:00,1.97976,1.97976,1.97929,1.97964,9709397.0
2008-08-18 17:53:00,1.97962,1.97997,1.97962,1.97985,28930779.0
2008-08-18 17:54:00,1.98002,1.9802,1.98002,1.98014,2103682.0
2008-08-18 17:55:00,1.98014,1.98014,1.97985,1.97985,43018586.0
2008-08-18 17:56:00,1.9799,1.97998,1.97958,1.97958,4130954.0
2008-08-18 17:57:00,1.97959,1.9799,1.97954,1.9799,7982770.0
2008-08-18 17:58:00,1.97988,1.98018,1.97988,1.98014,5263461.0
2008-08-18 17:59:00,1.98014,1.9803,1.97985,1.97985,56034524.0
2008-08-18 18:00:00,1.97971,1.97986,1.97963,1.97986,11456199.0
2008-08-18 18:01:00,1.97987,1.98007,1.97987,1.97997,5988346.0
2008-08-18 18:02:00,1.98011,1.9804,1.98007,1.9804,7103286.0
2008-08-18 18:03:00,1.98028,1.98062,1.98028,1.98062,2909939.0
2008-08-18 18:04:00,1.98065,1.98089,1.98062,1.98062,9719780.0
2008-08-18 18:05:00,1.98066,1.98086,1.98066,1.9808,7211804.0
2008-08-18 18:06:00,1.98067,1.98085,1.98066,1.98085,8085070.0
2008-08-18 18:07:00,1.98078,1.98078,1.98047,1.98047,5436071.0
2008-08-18 18:08:00,1.98038,1.98038,1.98017,1.98031,6715968.0
2008-08-18 18:09:00,1.98022,1.98038,1.98013,1.98038,8906671.0
2008-08-18 18:10:00,1.98045,1.98076,1.98045,1.98058,7991802.0
2008-08-18 18:11:00,1.9808,1.98104,1.98075,1.98104,9772627.0
2008-08-18 18:12:00,1.98113,1.98143,1.98113,1.9813,31979024.0
2008-08-18 18:13:00,1.98128,1.98128,1.98091,1.98091,4810546.0
2008-08-18 18:14:00,1.98069,1.98069,1.98039,1.98039,6883815.0
2008-08-18 18:15:00,1.9803,1.9803,1.98003,1.9801,6634329.0
2008-08-18 18:16:00,1.98,1.98,1.97968,1.97992,8149073.0
2008-08-18 18:17:00,1.98009,1.98045,1.98009,1.98024,4388711.0
2008-08-18 18:18:00,1.9802,1.98064,1.9802,1.98029,3361601.0
2008-08-18 18:19:00,1.98025,1.98068,1.98025,1.98068,7963014.0
2008-08-18 18:20:00,1.98073,1.9808,1.98057,1.98067,7341563.0
2008-08-18 18:21:00,1.98056,1.98064,1.98042,1.98064,10213704.0
2008-08-18 18:22:00,1.98078,1.98123,1.98078,1.98123,14080855.0
2008-08-18 18:23:00,1.98141,1.98172,1.98137,1.98172,17399816.0
2008-08-18 18:24:00,1.98185,1.98231,1.98185,1.98231,5512849.0
2008-08-18 18:25:00,1.9823,1.98232,1.98221,1.98229,25706627.0
2008-08-18 18:26:00,1.98248,1.98269,1.98246,1.98269,6187813.0
2008-08-18 18:27:00,1.9826,1.9826,1.98221,1.98225,7163482.0
2008-08-18 18:28:00,1.98236,1.98258,1.98236,1.9824,12721253.0
2008-08-18 18:29:00,1.98251,1.98272,1.98245,1.98255,3907721.0
2008-08-18 18:30:00,1.98276,1.98307,1.98267,1.98307,3633750.0
2008-08-18 18:31:00,1.98306,1.98306,1.98275,1.98275,21560923.0
2008-08-18 18:32:00,1.9827,1.98283,1.98244,1.98266,8609409.0
2008-08-18 18:33:00,1.98284,1.98284,1.98246,1.98246,2425361.0
2008-08-18 18:34:00,1.98298,1.98324,1.98298,1.98305,6806395.0
2008-08-18 18:35:00,1.98304,1.98331,1.98302,1.98315,4563923.0
2008-08-18 18:36:00,1.98327,1.9838,1.98327,1.9838,13500746.0
2008-08-18 18:37:00,1.9837,1.98378,1.98352,1.98352,5730013.0
2008-08-18 18:38:00,1.98351,1.98351,1.98329,1.98329,2240910.0
2008-08-18 18:39:00,1.98327,1.98327,1.98292,1.98292,3223726.0
2008-08-18 18:40:00,1.98297,1.98314,1.98295,1.98303,24148545.0
2008-08-18 18:41:00,1.98308,1.98308,1.9829,1.98295,13772448.0
2008-08-18 18:42:00,1.98303,1.98309,1.98269,1.98301,11145896.0
2008-08-18 18:43:00,1.983,1.98323,1.98298,1.98323,9155632.0
2008-08-18 18:44:00,1.98311,1.98325,1.98306,1.98306,13041791.0
2008-08-18 18:45:00,1.983,1.98304,1.98284,1.98292,3419216.0
2008-08-18 18:46:00,1.98295,1.9831,1.98295,1.98309,5276395.0
2008-08-18 18:47:00,1.98322,1.98346,1.98322,1.98346,23219792.0
2008-08-18 18:48:00,1.98355,1.98374,1.98339,1.98374,16445812.0
2008-08-18 18:49:00,1.98354,1.98363,1.98344,1.98344,4554108.0
2008-08-18 18:50:00,1.98327,1.98327,1.98272,1.98315,6959448.0
2008-08-18 18:51:00,1.98317,1.98322,1.98311,1.98311,9302650.0
2008-08-18 18:52:00,1.98305,1.98305,1.98252,1.98252,5150490.0
2008-08-18 18:53:00,1.98245,1.98245,1.98215,1.98243,2256844.0
2008-08-18 18:54:00,1.9826,1.98268,1.98253,1.98263,2900299.0
2008-08-18 18:55:00,1.98262,1.98273,1.98262,1.98273,17008349.0
2008-08-18 18:56:00,1.98271,1.98271,1.98246,1.98257,2520730.0
2008-08-18 18:57:00,1.98248,1.98248,1.98239,1.98244,1505124.0
2008-08-18 18:58:00,1.98237,1.98243,1.98216,1.98216,33061408.0
2008-08-18 18:59:00,1.98218,1.98218,1.98198,1.98198,6292873.0
2008-08-18 19:00:00,1.98198,1.98246,1.98198,1.98246,21810437.0
2008-08-18 19:01:00,1.98261,1.98275,1.98251,1.98251,4307130.0
2008-08-18 19:02:00,1.98248,1.98258,1.98237,1.98246,31917563.0
2008-08-18 19:03:00,1.98232,1.98233,1.98193,1.98193,4227015.0
2008-08-18 19:04:00,1.98195,1.98195,1.98182,1.98191,6350882.0
2008-08-18 19:05:00,1.98185,1.98199,1.98185,1.98199,8214851.0
2008-08-18 19:06:00,1.98187,1.98187,1.9817,1.98172,11033596.0
2008-08-18 19:07:00,1.98161,1.98186,1.98161,1.98186,4861642.0
2008-08-18 19:08:00,1.98183,1.98188,1.98177,1.98177,3297806.0
2008-08-18 19:09:00,1.98166,1.98182,1.98166,1.98179,6620394.0
2008-08-18 19:10:00,1.98185,1.98188,1.98161,1.98179,2971601.0
2008-08-18 19:11:00,1.98194,1.98225,1.98188,1.98225,13450352.0
2008-08-18 19:12:00,1.98231,1.98252,1.98231,1.98252,5244479.0
2008-08-18 19:13:00,1.98252,1.98265,1.98239,1.98265,8056059.0
2008-08-18 19:14:00,1.98278,1.98315,1.98278,1.9828,9114122.0
2008-08-18 19:15:00,1.98309,1.98309,1.98284,1.98284,8994137.0
2008-08-18 19:16:00,1.98274,1.98279,1.98263,1.98263,11170142.0
2008-08-18 19:17:00,1.98248,1.98255,1.9824,1.98255,3993716.0
2008-08-18 19:18:00,1.98248,1.98248,1.982,1.98201,6558955.0
2008-08-18 19:19:00,1.98186,1.98186,1.98146,1.98151,1238163.0
2008-08-18 19:20:00,1.9816,1.98188,1.98151,1.98188,5912763.0
2008-08-18 19:21:00,1.98193,1.98222,1.98187,1.98206,2059378.0
2008-08-18 19:22:00,1.98209,1.98247,1.98209,1.9822,4437248.0
2008-08-18 19:23:00,1.98234,1.98245,1.98221,1.98223,7096094.0
2008-08-18 19:24:00,1.98223,1.98232,1.98204,1.98232,5331149.0
2008-08-18 19:25:00,1.98223,1.98253,1.98223,1.98253,3577531.0
2008-08-18 19:26:00,1.98261,1.98261,1.98236,1.98239,8662060.0
2008-08-18 19:27:00,1.98241,1.98243,1.98234,1.98243,4549164.0
2008-08-18 19:28:00,1.98239,1.98239,1.98218,1.98219,7244881.0
2008-08-18 19:29:00,1.98212,1.98212,1.98186,1.9819,13632704.0
2008-08-18 19:30:00,1.98177,1.98187,1.98176,1.98181,3333699.0
2008-08-18 19:31:00,1.98186,1.98191,1.98173,1.98173,2937860.0
2008-08-18 19:32:00,1.98187,1.98196,1.98185,1.98185,4894977.0
2008-08-18 19:33:00,1.98175,1.98195,1.98174,1.98195,17085075.0
2008-08-18 19:34:00,1.98206,1.98237,1.98206,1.98237,6445324.0
2008-08-18 19:35:00,1.98229,1.98268,1.98229,1.98268,9143024.0
2008-08-18 19:36:00,1.98256,1.98277,1.98256,1.98276,4274786.0
2008-08-18 19:37:00,1.98268,1.9828,1.98255,1.9828,24410164.0
2008-08-18 19:38:00,1.98279,1.98279,1.98266,1.98266,4414712.0
2008-08-18 19:39:00,1.98258,1.98258,1.98226,1.98226,20129845.0
2008-08-18 19:40:00,1.9823,1.98251,1.9823,1.9825,2088240.0
2008-08-18 19:41:00,1.98259,1.98308,1.98259,1.98307,3872607.0
2008-08-18 19:42:00,1.98314,1.9834,1.98314,1.9834,15808185.0
2008-08-18 19:43:00,1.98338,1.98338,1.98285,1.98285,8986607.0
2008-08-18 19:44:00,1.98268,1.98268,1.98243,1.98259,5378991.0
2008-08-18 19:45:00,1.98248,1.98251,1.98225,1.98225,14485481.0
2008-08-18 19:46:00,1.98233,1.98247,1.98233,1.98244,15708828.0
2008-08-18 19:47:00,1.98238,1.98252,1.98235,1.98235,4466097.0
2008-08-18 19:48:00,1.98238,1.98277,1.98238,1.98277,3050728.0
2008-08-18 19:49:00,1.98267,1.98302,1.98267,1.98302,2652844.0
2008-08-18 19:50:00,1.98305,1.98328,1.98288,1.98328,24653866.0
2008-08-18 19:51:00,1.98326,1.9835,1.98324,1.9835,6989116.0
2008-08-18 19:52:00,1.98353,1.98377,1.9835,1.98377,4187706.0
2008-08-18 19:53:00,1.98367,1.98405,1.98367,1.98379,3779603.0
2008-08-18 19:54:00,1.98357,1.98371,1.9834,1.9834,3567084.0
2008-08-18 19:55:00,1.98333,1.98336,1.9831,1.9831,10955013.0
2008-08-18 19:56:00,1.98321,1.98331,1.98315,1.98331,2726616.0
2008-08-18 19:57:00,1.98339,1.98347,1.98332,1.98339,3209584.0
2008-08-18 19:58:00,1.98328,1.98328,1.98297,1.98323,8542318.0
2008-08-18 19:59:00,1.98324,1.98331,1.98295,1.98295,4919932.0
2008-08-18 20:00:00,1.98307,1.98307,1.98295,1.98295,20752003.0
2008-08-18 20:01:00,1.98292,1.9831,1.98271,1.9831,1088381.0
2008-08-18 20:02:00,1.98327,1.98347,1.98327,1.98347,10887579.0
2008-08-18 20:03:00,1.98332,1.98338,1.98325,1.98328,5563619.0
2008-08-18 20:04:00,1.98332,1.98332,1.98288,1.98318,5719159.0
2008-08-18 20:05:00,1.98327,1.98343,1.98316,1.98326,14958568.0
2008-08-18 20:06:00,1.9832,1.98325,1.98306,1.98325,15200098.0
2008-08-18 20:07:00,1.98314,1.98377,1.98314,1.98377,15076822.0
2008-08-18 20:08:00,1.98374,1.98382,1.98364,1.98379,3033611.0
2008-08-18 20:09:00,1.98374,1.98376,1.98361,1.98361,6175118.0
2008-08-18 20:10:00,1.98358,1.98394,1.98349,1.98394,16262499.0
2008-08-18 20:11:00,1.98408,1.98416,1.98406,1.98409,2788391.0
2008-08-18 20:12:00,1.98399,1.98399,1.98388,1.98398,6018225.0
2008-08-18 20:13:00,1.98397,1.98414,1.98397,1.98409,7692830.0
2008-08-18 20:14:00,1.98391,1.98394,1.9837,1.98385,24904720.0
2008-08-18 20:15:00,1.98387,1.98416,1.98387,1.98416,5566110.0
2008-08-18 20:16:00,1.98414,1.98466,1.98414,1.98466,2951110.0
2008-08-18 20:17:00,1.98485,1.98503,1.98483,1.98492,5311737.0
2008-08-18 20:18:00,1.98486,1.98486,1.98461,1.98473,6817323.0
2008-08-18 20:19:00,1.98464,1.98464,1.98427,1.98427,6982047.0
2008-08-18 20:20:00,1.98424,1.98429,1.98403,1.98429,1848170.0
2008-08-18 20:21:00,1.9843,1.9843,1.98386,1.98386,7553558.0
2008-08-18 20:22:00,1.98389,1.98395,1.98387,1.98387,8200919.0
2008-08-18 20:23:00,1.98378,1.98379,1.98369,1.98379,18717955.0
2008-08-18 20:24:00,1.98372,1.98376,1.98352,1.98362,3124243.0
2008-08-18 20:25:00,1.98381,1.98393,1.98378,1.98393,7588988.0
2008-08-18 20:26:00,1.98386,1.9839,1.98371,1.98372,4413039.0
2008-08-18 20:27:00,1.98367,1.98367,1.98355,1.98359,2462179.0
2008-08-18 20:28:00,1.98375,1.98394,1.98375,1.98387,11380299.0
2008-08-18 20:29:00,1.98381,1.98394,1.9838,1.98391,8976627.0
2008-08-18 20:30:00,1.98391,1.98391,1.98372,1.98378,5754280.0
2008-08-18 20:31:00,1.98379,1.98382,1.98359,1.98375,5199583.0
2008-08-18 20:32:00,1.98379,1.98391,1.98341,1.98391,3056357.0
2008-08-18 20:33:00,1.98384,1.98384,1.98346,1.98346,3405961.0
2008-08-18 20:34:00,1.98333,1.98333,1.98304,1.98327,3795816.0
2008-08-18 20:35:00,1.98315,1.98319,1.98305,1.98319,7269322.0
2008-08-18 20:36:00,1.98313,1.9834,1.98313,1.9834,3577799.0
2008-08-18 20:37:00,1.9834,1.98371,1.9834,1.98359,2954256.0
2008-08-18 20:38:00,1.9837,1.98409,1.9837,1.98396,10343339.0
2008-08-18 20:39:00,1.98421,1.98436,1.98421,1.98436,2194995.0
2008-08-18 20:40:00,1.98439,1.98439,1.98412,1.98412,4147360.0
2008-08-18 20:41:00,1.98407,1.98407,1.98377,1.9839,16289585.0
2008-08-18 20:42:00,1.9839,1.98399,1.98381,1.98381,12681222.0
2008-08-18 20:43:00,1.98368,1.98376,1.98346,1.98346,9695597.0
2008-08-18 20:44:00,1.98334,1.98349,1.9833,1.9833,13094288.0
2008-08-18 20:45:00,1.98339,1.98339,1.98309,1.98309,7855007.0
2008-08-18 20:46:00,1.98288,1.98288,1.98256,1.98256,3672229.0
2008-08-18 20:47:00,1.98256,1.98256,1.98216,1.98225,6300579.0
2008-08-18 20:48:00,1.98227,1.98265,1.98093,1.98265,4596702.0
2008-08-18 20:49:00,1.98276,1.98288,1.98276,1.9828,4285455.0
2008-08-18 20:50:00,1.98289,1.98292,1.98278,1.98292,6874287.0
2008-08-18 20:51:00,1.98288,1.98288,1.98272,1.98276,8584013.0
2008-08-18 20:52:00,1.98291,1.98291,1.98251,1.98251,11627756.0
2008-08-18 20:53:00,1.98247,1.98247,1.98229,1.98235,3227547.0
2008-08-18 20:54:00,1.98223,1.98231,1.98216,1.98216,12336784.0
2008-08-18 20:55:00,1.98215,1.98218,1.98199,1.98218,7353046.0
2008-08-18 20:56:00,1.98221,1.9825,1.98221,1.98222,5262422.0
2008-08-18 20:57:00,1.98223,1.98253,1.98219,1.98253,9583642.0
2008-08-18 20:58:00,1.98258,1.98268,1.98247,1.98268,5213062.0
2008-08-18 20:59:00,1.98287,1.98327,1.98287,1.9832,4657974.0
2008-08-18 21:00:00,1.98286,1.98296,1.98265,1.98265,7540082.0
2008-08-18 21:01:00,1.98276,1.98306,1.98276,1.98297,7079267.0
2008-08-18 21:02:00,1.98303,1.98303,1.98273,1.98286,4733200.0
2008-08-18 21:03:00,1.98299,1.98301,1.98295,1.98295,2645670.0
2008-08-18 21:04:00,1.98294,1.98296,1.98277,1.98277,9886443.0
2008-08-18 21:05:00,1.98299,1.98315,1.98293,1.98313,6368266.0
2008-08-18 21:06:00,1.98303,1.98303,1.98276,1.9829,8087582.0
2008-08-18 21:07:00,1.98283,1.98308,1.98277,1.98308,9536518.0
2008-08-18 21:08:00,1.98315,1.98318,1.98281,1.98281,6883582.0
2008-08-18 21:09:00,1.98281,1.98295,1.98279,1.98295,17590112.0
2008-08-18 21:10:00,1.98299,1.98302,1.98284,1.98288,8447680.0
2008-08-18 21:11:00,1.98272,1.983,1.98268,1.98287,11161149.0
2008-08-18 21:12:00,1.98289,1.98322,1.98274,1.98322,8229781.0
2008-08-18 21:13:00,1.98329,1.98329,1.98316,1.98316,3848384.0
2008-08-18 21:14:00,1.98323,1.98334,1.98314,1.98334,4149009.0
2008-08-18 21:15:00,1.98349,1.9839,1.98349,1.9839,12032142.0
2008-08-18 21:16:00,1.98391,1.98396,1.9838,1.98387,7519421.0
2008-08-18 21:17:00,1.98368,1.98368,1.98342,1.98342,2689537.0
2008-08-18 21:18:00,1.9833,1.98333,1.98328,1.98333,6504387.0
2008-08-18 21:19:00,1.98343,1.98394,1.98343,1.98394,6911595.0
2008-08-18 21:20:00,1.98388,1.98414,1.98377,1.98393,7526296.0
2008-08-18 21:21:00,1.9838,1.9838,1.98338,1.98338,5462754.0
2008-08-18 21:22:00,1.98327,1.98333,1.98313,1.98313,6137286.0
2008-08-18 21:23:00,1.98311,1.98325,1.98304,1.98321,9942411.0
2008-08-18 21:24:00,1.98327,1.98343,1.98327,1.98343,4367124.0
2008-08-18 21:25:00,1.9834,1.9834,1.98301,1.98301,3120335.0
2008-08-18 21:26:00,1.9831,1.98313,1.98289,1.98289,1678058.0
2008-08-18 21:27:00,1.98301,1.98313,1.98299,1.98313,12277506.0
2008-08-18 21:28:00,1.98316,1.98316,1.98277,1.98284,8285918.0
2008-08-18 21:29:00,1.98303,1.9831,1.98292,1.98292,10564731.0
2008-08-18 21:30:00,1.98286,1.98286,1.9824,1.9824,7372828.0
2008-08-18 21:31:00,1.98242,1.98247,1.98097,1.98234,1401447.0
2008-08-18 21:32:00,1.98236,1.98238,1.98227,1.98233,3190722.0
2008-08-18 21:33:00,1.98227,1.98235,1.98202,1.98235,5013270.0
2008-08-18 21:34:00,1.98246,1.98249,1.98232,1.98232,21668572.0
2008-08-18 21:35:00,1.98229,1.98229,1.98215,1.98221,7427340.0
2008-08-18 21:36:00,1.98221,1.98223,1.98207,1.98223,1111081.0
2008-08-18 21:37:00,1.98236,1.98253,1.98236,1.98253,15670937.0
2008-08-18 21:38:00,1.98239,1.98253,1.98239,1.98251,8919024.0
2008-08-18 21:39:00,1.98254,1.98254,1.98232,1.98232,4937698.0
2008-08-18 21:40:00,1.98224,1.98243,1.98224,1.98239,2012261.0
2008-08-18 21:41:00,1.98239,1.98245,1.98192,1.98237,16636706.0
2008-08-18 21:42:00,1.9822,1.9822,1.98196,1.98196,539563.0
2008-08-18 21:43:00,1.98209,1.98251,1.98209,1.98251,4096395.0
2008-08-18 21:44:00,1.98255,1.98268,1.98253,1.98268,7923443.0
2008-08-18 21:45:00,1.98267,1.98267,1.9825,1.9825,2324416.0
2008-08-18 21:46:00,1.9826,1.98282,1.9826,1.98278,7408329.0
2008-08-18 21:47:00,1.98269,1.98269,1.98236,1.9824,4089497.0
2008-08-18 21:48:00,1.98238,1.98256,1.98238,1.98256,19342680.0
2008-08-18 21:49:00,1.98246,1.98254,1.98233,1.98245,8202971.0
2008-08-18 21:50:00,1.98256,1.98283,1.98256,1.98283,9813469.0
2008-08-18 21:51:00,1.98287,1.98301,1.98281,1.98301,25303244.0
2008-08-18 21:52:00,1.98302,1.98302,1.98276,1.98276,32506345.0
2008-08-18 21:53:00,1.98267,1.98287,1.98267,1.98287,2736463.0
2008-08-18 21:54:00,1.98292,1.98351,1.98292,1.98351,8790227.0
2008-08-18 21:55:00,1.98363,1.98366,1.98354,1.98356,2757903.0
2008-08-18 21:56:00,1.98346,1.98346,1.98314,1.98314,2477129.0
2008-08-18 21:57:00,1.98308,1.98308,1.98295,1.98301,13195383.0
2008-08-18 21:58:00,1.983,1.98352,1.983,1.98352,2730653.0
2008-08-18 21:59:00,1.98344,1.98362,1.9834,1.9834,8893151.0
2008-08-18 22:00:00,1.98323,1.98323,1.98299,1.98306,8487637.0
2008-08-18 22:01:00,1.98313,1.98324,1.98313,1.98323,2547671.0
2008-08-18 22:02:00,1.9832,1.98337,1.9832,1.98337,20747245.0
2008-08-18 22:03:00,1.98338,1.98351,1.98336,1.9835,2189884.0
2008-08-18 22:04:00,1.98362,1.98408,1.98362,1.98403,23710332.0
2008-08-18 22:05:00,1.9841,1.98432,1.98399,1.98407,4641585.0
2008-08-18 22:06:00,1.98417,1.98437,1.98417,1.98432,14525495.0
2008-08-18 22:07:00,1.98432,1.98444,1.98428,1.9843,10183206.0
2008-08-18 22:08:00,1.98424,1.98424,1.98408,1.98415,11133376.0
2008-08-18 22:09:00,1.98411,1.98411,1.98394,1.98395,12899492.0
2008-08-18 22:10:00,1.98392,1.9841,1.98374,1.9841,7491058.0
2008-08-18 22:11:00,1.98409,1.98409,1.98397,1.98403,3738531.0
2008-08-18 22:12:00,1.98408,1.98442,1.98287,1.98442,8423030.0
2008-08-18 22:13:00,1.98444,1.9846,1.98444,1.98452,2079100.0
2008-08-18 22:14:00,1.98448,1.98448,1.98419,1.98419,3740951.0
2008-08-18 22:15:00,1.98413,1.98433,1.98409,1.98409,5044710.0
2008-08-18 22:16:00,1.98428,1.98428,1.98417,1.98427,15232189.0
2008-08-18 22:17:00,1.98429,1.98456,1.98429,1.98456,9615623.0
2008-08-18 22:18:00,1.98472,1.98489,1.98472,1.98487,26819413.0
2008-08-18 22:19:00,1.98475,1.98475,1.98451,1.98455,5193010.0
2008-08-18 22:20:00,1.98445,1.98467,1.9842,1.98467,8840418.0
2008-08-18 22:21:00,1.98466,1.98472,1.98454,1.98462,3694200.0
2008-08-18 22:22:00,1.98457,1.98475,1.98446,1.98462,13894593.0
2008-08-18 22:23:00,1.98466,1.98466,1.98437,1.98446,10224895.0
2008-08-18 22:24:00,1.9845,1.98455,1.98441,1.98455,14990285.0
2008-08-18 22:25:00,1.98466,1.98479,1.98466,1.98477,3902895.0
2008-08-18 22:26:00,1.98473,1.98486,1.98473,1.98486,6391125.0
2008-08-18 22:27:00,1.98481,1.98492,1.9846,1.98492,1960743.0
2008-08-18 22:28:00,1.98497,1.98507,1.98485,1.98485,1982868.0
2008-08-18 22:29:00,1.98485,1.98501,1.98484,1.98501,8081012.0
2008-08-18 22:30:00,1.98513,1.98515,1.98508,1.98513,6334394.0
2008-08-18 22:31:00,1.98513,1.98513,1.98497,1.98511,8371323.0
2008-08-18 22:32:00,1.98498,1.98509,1.98489,1.98489,16268604.0
2008-08-18 22:33:00,1.98475,1.98488,1.98475,1.98488,7079491.0
2008-08-18 22:34:00,1.98483,1.98506,1.98478,1.98478,5516933.0
2008-08-18 22:35:00,1.98479,1.98492,1.98465,1.98465,11656159.0
2008-08-18 22:36:00,1.98477,1.98487,1.98467,1.98477,7766084.0
2008-08-18 22:37:00,1.98481,1.98481,1.9847,1.98477,2558619.0
2008-08-18 22:38:00,1.98473,1.98473,1.98441,1.98457,12854748.0
2008-08-18 22:39:00,1.98487,1.98505,1.98487,1.98502,11563329.0
2008-08-18 22:40:00,1.985,1.98504,1.98483,1.98483,10447314.0
2008-08-18 22:41:00,1.98481,1.9852,1.98481,1.98515,3151245.0
2008-08-18 22:42:00,1.98498,1.98498,1.98434,1.98434,3086929.0
2008-08-18 22:43:00,1.98438,1.98461,1.98438,1.98461,9653515.0
2008-08-18 22:44:00,1.9846,1.98491,1.9846,1.98489,3695356.0
2008-08-18 22:45:00,1.98488,1.985,1.98488,1.98496,2688369.0
2008-08-18 22:46:00,1.98495,1.98503,1.98492,1.98492,8654556.0
2008-08-18 22:47:00,1.98479,1.98486,1.98464,1.9848,11304197.0
2008-08-18 22:48:00,1.9849,1.98509,1.9849,1.98499,7981080.0
2008-08-18 22:49:00,1.98509,1.98509,1.98492,1.98492,18277358.0
2008-08-18 22:50:00,1.98497,1.98519,1.98497,1.98519,21230989.0
2008-08-18 22:51:00,1.98518,1.98536,1.98518,1.98536,17089360.0
2008-08-18 22:52:00,1.98535,1.98535,1.98515,1.98517,2847380.0
2008-08-18 22:53:00,1.98517,1.98524,1.98512,1.98514,5714723.0
2008-08-18 22:54:00,1.9852,1.98521,1.98502,1.9851,6196545.0
2008-08-18 22:55:00,1.98512,1.98514,1.98491,1.98491,2575078.0
2008-08-18 22:56:00,1.98493,1.98504,1.98464,1.98499,2887620.0
2008-08-18 22:57:00,1.98501,1.98501,1.98477,1.98477,14847370.0
2008-08-18 22:58:00,1.9848,1.98489,1.98471,1.98487,9877698.0
2008-08-18 22:59:00,1.98488,1.98488,1.98475,1.98475,5537484.0
2008-08-18 23:00:00,1.98459,1.98459,1.98426,1.98426,2068279.0
2008-08-18 23:01:00,1.98426,1.98435,1.98411,1.98411,6945598.0
2008-08-18 23:02:00,1.98393,1.98452,1.98393,1.98452,4805321.0
2008-08-18 23:03:00,1.98452,1.98455,1.98437,1.98446,10201378.0
2008-08-18 23:04:00,1.98452,1.98461,1.98426,1.98426,4538739.0
2008-08-18 23:05:00,1.98427,1.98427,1.98406,1.98406,14503595.0
2008-08-18 23:06:00,1.9839,1.98425,1.9839,1.98425,8430356.0
2008-08-18 23:07:00,1.98418,1.98418,1.98371,1.98371,9940086.0
2008-08-18 23:08:00,1.98385,1.9839,1.98364,1.98368,10515717.0
2008-08-18 23:09:00,1.98395,1.98435,1.98395,1.98435,6368214.0
2008-08-18 23:10:00,1.98304,1.9846,1.98304,1.98449,8632582.0
2008-08-18 23:12:00,1.98441,1.98441,1.98415,1.98425,4132273.0
2008-08-18 23:13:00,1.98423,1.98453,1.98423,1.98453,8967513.0
2008-08-18 23:14:00,1.98452,1.98452,1.98422,1.98435,10755352.0
2008-08-18 23:15:00,1.98428,1.98446,1.98414,1.98446,6055517.0
2008-08-18 23:16:00,1.98451,1.98465,1.98445,1.98463,4097705.0
2008-08-18 23:17:00,1.98447,1.98469,1.98447,1.98459,7254947.0
2008-08-18 23:18:00,1.98466,1.98474,1.98458,1.98458,6240181.0
2008-08-18 23:19:00,1.9845,1.98459,1.9844,1.98442,10419614.0
2008-08-18 23:20:00,1.9845,1.9845,1.98431,1.98443,1250228.0
2008-08-18 23:21:00,1.98439,1.98442,1.9843,1.98437,3981814.0
2008-08-18 23:22:00,1.98431,1.98431,1.98408,1.98417,6638388.0
2008-08-18 23:23:00,1.98422,1.98458,1.98422,1.98458,2492380.0
2008-08-18 23:24:00,1.9846,1.9846,1.9843,1.98448,5672424.0
2008-08-18 23:25:00,1.98437,1.98437,1.98428,1.98428,3380776.0
2008-08-18 23:26:00,1.9842,1.98434,1.9842,1.98434,3712338.0
2008-08-18 23:27:00,1.98438,1.98443,1.98421,1.98421,3163600.0
2008-08-18 23:28:00,1.9843,1.98434,1.98421,1.98434,8179163.0
2008-08-18 23:29:00,1.98439,1.98444,1.98429,1.98429,4458937.0
2008-08-18 23:30:00,1.98438,1.98438,1.98409,1.98409,6075605.0
2008-08-18 23:31:00,1.98429,1.98445,1.98429,1.98445,2078116.0
2008-08-18 23:32:00,1.98445,1.98445,1.98423,1.98427,3484154.0
2008-08-18 23:33:00,1.98425,1.98425,1.98405,1.98405,7124277.0
2008-08-18 23:34:00,1.98406,1.98406,1.98393,1.98393,7806301.0
2008-08-18 23:35:00,1.9839,1.9839,1.98374,1.98374,2751322.0
2008-08-18 23:36:00,1.98376,1.98383,1.98374,1.98379,2901903.0
2008-08-18 23:37:00,1.9838,1.98381,1.98361,1.98361,5013117.0
2008-08-18 23:38:00,1.98371,1.98373,1.98356,1.9837,7315751.0
2008-08-18 23:39:00,1.98384,1.98393,1.98381,1.98393,11884677.0
2008-08-18 23:40:00,1.98399,1.98409,1.98396,1.98396,23841860.0
2008-08-18 23:41:00,1.98406,1.98409,1.98386,1.98395,3441253.0
2008-08-18 23:42:00,1.98378,1.98378,1.98359,1.98359,15764253.0
2008-08-18 23:43:00,1.98362,1.98362,1.9831,1.98343,6078076.0
2008-08-18 23:44:00,1.98338,1.98338,1.98309,1.98309,5046380.0
2008-08-18 23:45:00,1.98309,1.98309,1.98283,1.9829,4738021.0
2008-08-18 23:46:00,1.98282,1.98282,1.98257,1.98257,20028844.0
2008-08-18 23:47:00,1.98259,1.98259,1.98237,1.98241,6910561.0
2008-08-18 23:48:00,1.98233,1.98235,1.98199,1.982,1222508.0
2008-08-18 23:49:00,1.98199,1.98213,1.98199,1.98202,3244289.0
2008-08-18 23:50:00,1.98198,1.98226,1.98198,1.98226,5080704.0
2008-08-18 23:51:00,1.98239,1.98304,1.98239,1.9826,4556948.0
2008-08-18 23:52:00,1.98313,1.98316,1.98295,1.98295,11099797.0
2008-08-18 23:53:00,1.98317,1.98334,1.98304,1.98334,9770600.0
2008-08-18 23:54:00,1.98337,1.98342,1.9833,1.98336,13444309.0
2008-08-18 23:55:00,1.98333,1.98333,1.98317,1.98324,8626683.0
2008-08-18 23:56:00,1.98327,1.98327,1.98298,1.98298,6043098.0
2008-08-18 23:57:00,1.98287,1.98287,1.98266,1.98276,26152582.0
2008-08-18 23:58:00,1.98255,1.98264,1.98242,1.98242,7199135.0
2008-08-18 23:59:00,1.98224,1.98224,1.9818,1.9818,4462076.0
2008-08-19 00:00:00,1.98175,1.98175,1.98158,1.98158,10683311.0
2008-08-19 00:01:00,1.98148,1.9815,1.97992,1.98136,12077681.0
2008-08-19 00:02:00,1.98139,1.98149,1.98132,1.98145,3337655.0
2008-08-19 00:03:00,1.98149,1.98168,1.98149,1.98168,8342477.0
2008-08-19 00:04:00,1.98173,1.98173,1.98164,1.98164,9420899.0
2008-08-19 00:05:00,1.98189,1.98234,1.98186,1.98234,25256149.0
2008-08-19 00:06:00,1.98241,1.98288,1.98241,1.98288,2935986.0
2008-08-19 00:07:00,1.98289,1.98299,1.98278,1.98285,5109038.0
2008-08-19 00:08:00,1.98286,1.98287,1.98279,1.98283,9399352.0
2008-08-19 00:09:00,1.98284,1.98292,1.98277,1.9828,6204601.0
2008-08-19 00:10:00,1.9827,1.98286,1.9827,1.98285,13438952.0
2008-08-19 00:11:00,1.98276,1.98276,1.98257,1.98257,21111466.0
2008-08-19 00:12:00,1.98255,1.98261,1.98247,1.98247,2685048.0
2008-08-19 00:13:00,1.98238,1.98239,1.9822,1.98229,9475787.0
2008-08-19 00:14:00,1.98234,1.98245,1.9823,1.98245,1969359.0
2008-08-19 00:15:00,1.98246,1.98247,1.98224,1.9824,6265163.0
2008-08-19 00:16:00,1.98234,1.98239,1.98228,1.98228,4544146.0
2008-08-19 00:17:00,1.98223,1.98223,1.98196,1.98196,3840979.0
2008-08-19 00:18:00,1.98176,1.98176,1.98151,1.98154,6042525.0
2008-08-19 00:19:00,1.98169,1.98178,1.98165,1.98165,6929407.0
2008-08-19 00:20:00,1.9817,1.98193,1.9817,1.98193,61608569.0
2008-08-19 00:21:00,1.98193,1.98193,1.98175,1.98175,7054127.0
2008-08-19 00:22:00,1.98168,1.98173,1.98168,1.98173,1198852.0
2008-08-19 00:23:00,1.98174,1.98174,1.98159,1.98159,10923484.0
2008-08-19 00:24:00,1.98124,1.98167,1.98124,1.98167,3176993.0
2008-08-19 00:25:00,1.98175,1.98184,1.98168,1.9817,13784380.0
2008-08-19 00:26:00,1.9816,1.98172,1.98153,1.98172,38886429.0
2008-08-19 00:27:00,1.98173,1.98187,1.98173,1.98187,4716548.0
2008-08-19 00:28:00,1.98172,1.98192,1.98172,1.98176,6075746.0
2008-08-19 00:29:00,1.9818,1.98199,1.9818,1.98199,3973708.0
2008-08-19 00:30:00,1.982,1.982,1.98182,1.98188,11220997.0
2008-08-19 00:31:00,1.9819,1.98238,1.98189,1.98238,9007213.0
2008-08-19 00:32:00,1.98247,1.98262,1.98246,1.98262,7359517.0
2008-08-19 00:33:00,1.98264,1.9829,1.98264,1.98287,3952795.0
2008-08-19 00:34:00,1.98271,1.98299,1.98271,1.98299,3389654.0
2008-08-19 00:35:00,1.98309,1.98318,1.98309,1.98316,3073934.0
2008-08-19 00:36:00,1.98309,1.98314,1.98285,1.9829,32053931.0
2008-08-19 00:37:00,1.98273,1.98278,1.98255,1.98266,4963273.0
2008-08-19 00:38:00,1.98262,1.98265,1.98249,1.98256,12409919.0
2008-08-19 00:39:00,1.98255,1.98262,1.98216,1.98259,12388136.0
2008-08-19 00:40:00,1.98275,1.98275,1.98234,1.98234,6502600.0
2008-08-19 00:41:00,1.98246,1.98269,1.98246,1.98264,9706352.0
2008-08-19 00:42:00,1.98257,1.98272,1.98252,1.98252,1293153.0
2008-08-19 00:43:00,1.98242,1.98263,1.98242,1.98263,2643903.0
2008-08-19 00:44:00,1.98267,1.98267,1.9824,1.9824,12885281.0
2008-08-19 00:45:00,1.98243,1.98252,1.98241,1.98248,6861047.0
2008-08-19 00:46:00,1.98244,1.98249,1.98231,1.98244,16844025.0
2008-08-19 00:47:00,1.98236,1.98243,1.9823,1.98243,4737480.0
2008-08-19 00:48:00,1.98235,1.98251,1.98235,1.98251,28558450.0
2008-08-19 00:49:00,1.9825,1.98255,1.98245,1.98251,3139763.0
2008-08-19 00:50:00,1.98286,1.98316,1.98286,1.98316,1476847.0
2008-08-19 00:51:00,1.9829,1.98302,1.98287,1.98294,10247148.0
2008-08-19 00:52:00,1.98281,1.98281,1.98261,1.98262,7194064.0
2008-08-19 00:53:00,1.9828,1.98284,1.98275,1.98278,6266913.0
2008-08-19 00:54:00,1.98275,1.98275,1.98265,1.9827,1438334.0
2008-08-19 00:55:00,1.98262,1.98262,1.98237,1.98237,1438093.0
2008-08-19 00:56:00,1.98243,1.98257,1.98243,1.98252,3387796.0
2008-08-19 00:57:00,1.98252,1.98252,1.98225,1.98248,8322283.0
2008-08-19 00:58:00,1.98238,1.98259,1.98238,1.98259,5565440.0
2008-08-19 00:59:00,1.98263,1.98271,1.98258,1.98271,5086781.0
2008-08-19 01:00:00,1.98272,1.98293,1.98272,1.98292,26352392.0
2008-08-19 01:01:00,1.98292,1.983,1.98282,1.98289,4814516.0
2008-08-19 01:02:00,1.98294,1.98294,1.98284,1.98286,5877905.0
2008-08-19 01:03:00,1.98284,1.98287,1.98276,1.98279,6532439.0
2008-08-19 01:04:00,1.98284,1.9829,1.98276,1.9829,1968837.0
2008-08-19 01:05:00,1.98294,1.98296,1.98271,1.98296,5906862.0
2008-08-19 01:06:00,1.98308,1.98308,1.98274,1.98274,6495268.0
2008-08-19 01:07:00,1.98283,1.98294,1.98276,1.9828,18922359.0
2008-08-19 01:08:00,1.98285,1.98295,1.98281,1.98295,44377020.0
2008-08-19 01:09:00,1.98288,1.98299,1.98281,1.98299,6112936.0
2008-08-19 01:10:00,1.98289,1.98296,1.98268,1.9829,12660154.0
2008-08-19 01:11:00,1.98298,1.98298,1.98276,1.98277,7675565.0
2008-08-19 01:12:00,1.98275,1.98275,1.9826,1.98261,8360131.0
2008-08-19 01:13:00,1.98253,1.98259,1.98247,1.98259,4002691.0
2008-08-19 01:14:00,1.98268,1.98278,1.98263,1.98264,14827248.0
2008-08-19 01:15:00,1.98252,1.98268,1.98247,1.98268,7956278.0
2008-08-19 01:16:00,1.9828,1.9828,1.98263,1.98264,14271078.0
2008-08-19 01:17:00,1.98263,1.98265,1.98255,1.98255,4972110.0
2008-08-19 01:18:00,1.98254,1.98269,1.98251,1.98264,10368781.0
2008-08-19 01:19:00,1.98259,1.9832,1.98259,1.9832,8219676.0
2008-08-19 01:20:00,1.9833,1.98343,1.9833,1.9833,17538130.0
2008-08-19 01:21:00,1.98337,1.98337,1.98323,1.98324,9179668.0
2008-08-19 01:22:00,1.98317,1.98317,1.98264,1.9827,35473332.0
2008-08-19 01:23:00,1.98307,1.98325,1.98307,1.98321,11112682.0
2008-08-19 01:24:00,1.9832,1.98329,1.98305,1.98329,4735071.0
2008-08-19 01:25:00,1.98333,1.98339,1.98325,1.98327,4264744.0
2008-08-19 01:26:00,1.98326,1.98333,1.98323,1.98323,4402228.0
2008-08-19 01:27:00,1.98321,1.98337,1.9832,1.98337,24979943.0
2008-08-19 01:28:00,1.98344,1.9836,1.98328,1.9836,11395747.0
2008-08-19 01:29:00,1.9836,1.98373,1.98353,1.98373,5558458.0
2008-08-19 01:30:00,1.98391,1.98411,1.98391,1.98407,17008567.0
2008-08-19 01:31:00,1.98413,1.98444,1.98413,1.9844,32503527.0
2008-08-19 01:32:00,1.98439,1.98439,1.98415,1.98415,5251214.0
2008-08-19 01:33:00,1.98417,1.98429,1.98404,1.98429,17706176.0
2008-08-19 01:34:00,1.98423,1.98423,1.98408,1.98408,3307489.0
2008-08-19 01:35:00,1.9842,1.98424,1.98401,1.98401,5299104.0
2008-08-19 01:36:00,1.98419,1.98419,1.98398,1.98398,6666257.0
2008-08-19 01:37:00,1.98392,1.98399,1.98381,1.98394,10352209.0
2008-08-19 01:38:00,1.98381,1.98411,1.98381,1.98411,12037954.0
2008-08-19 01:39:00,1.98392,1.98403,1.98392,1.98393,3727605.0
2008-08-19 01:40:00,1.98392,1.98392,1.98371,1.98378,9585548.0
2008-08-19 01:41:00,1.98374,1.98377,1.98363,1.98372,7975052.0
2008-08-19 01:42:00,1.98357,1.98371,1.98347,1.98371,16113658.0
2008-08-19 01:43:00,1.98355,1.98364,1.98323,1.98362,6035415.0
2008-08-19 01:44:00,1.98321,1.98384,1.98321,1.98357,2857003.0
2008-08-19 01:45:00,1.98338,1.98359,1.98338,1.98359,3188634.0
2008-08-19 01:46:00,1.98358,1.98358,1.98322,1.98322,16164600.0
2008-08-19 01:47:00,1.98338,1.98338,1.98321,1.98329,1019880.0
2008-08-19 01:48:00,1.9833,1.98332,1.98322,1.98332,17381426.0
2008-08-19 01:49:00,1.98337,1.98337,1.9831,1.98312,16402335.0
2008-08-19 01:50:00,1.98311,1.98319,1.98308,1.98313,4822255.0
2008-08-19 01:51:00,1.98326,1.98336,1.98326,1.98329,5060964.0
2008-08-19 01:52:00,1.9829,1.98339,1.9829,1.98339,3880835.0
2008-08-19 01:53:00,1.98349,1.98374,1.98349,1.98368,18426309.0
2008-08-19 01:54:00,1.98382,1.98395,1.98375,1.9839,9077901.0
2008-08-19 01:55:00,1.98387,1.98387,1.98371,1.98374,24600086.0
2008-08-19 01:56:00,1.98371,1.98371,1.98347,1.98354,19901170.0
2008-08-19 01:57:00,1.98367,1.98387,1.98359,1.98373,16248468.0
2008-08-19 01:58:00,1.98403,1.98403,1.98384,1.98384,1965481.0
2008-08-19 01:59:00,1.9839,1.9841,1.98384,1.98384,8393797.0
2008-08-19 02:00:00,1.98394,1.98398,1.98372,1.98372,7667667.0
2008-08-19 02:01:00,1.98363,1.98366,1.98348,1.98348,2065665.0
2008-08-19 02:02:00,1.98323,1.9834,1.98308,1.98315,17686368.0
2008-08-19 02:03:00,1.98303,1.98312,1.98274,1.98283,19451832.0
2008-08-19 02:04:00,1.98277,1.98277,1.9824,1.98247,26958998.0
2008-08-19 02:05:00,1.98245,1.98245,1.98214,1.98228,8333701.0
2008-08-19 02:06:00,1.98217,1.98217,1.98208,1.98208,19182085.0
2008-08-19 02:07:00,1.9823,1.98252,1.98228,1.98228,4163985.0
2008-08-19 02:08:00,1.98277,1.98302,1.98277,1.98302,5239093.0
2008-08-19 02:09:00,1.98297,1.98308,1.98293,1.98293,4443658.0
2008-08-19 02:10:00,1.98288,1.98297,1.98278,1.98297,14109982.0
2008-08-19 02:11:00,1.98292,1.98295,1.98281,1.98281,16580583.0
2008-08-19 02:12:00,1.9827,1.9827,1.98256,1.98261,1106880.0
2008-08-19 02:13:00,1.98242,1.98262,1.98223,1.98262,15985563.0
2008-08-19 02:14:00,1.98273,1.98275,1.98256,1.98256,3072197.0
2008-08-19 02:15:00,1.98264,1.98264,1.98217,1.98217,2712687.0
2008-08-19 02:16:00,1.98284,1.98288,1.98254,1.98269,5783263.0
2008-08-19 02:17:00,1.98277,1.98288,1.98272,1.98277,17629821.0
2008-08-19 02:18:00,1.98289,1.9829,1.98268,1.9829,8331647.0
2008-08-19 02:19:00,1.98297,1.98312,1.98293,1.98312,9252458.0
2008-08-19 02:20:00,1.98307,1.98307,1.98296,1.98296,3598422.0
2008-08-19 02:21:00,1.98319,1.9833,1.98313,1.98313,12792724.0
2008-08-19 02:22:00,1.98323,1.98337,1.9832,1.98337,9640722.0
2008-08-19 02:23:00,1.9834,1.9834,1.98328,1.9833,6973071.0
2008-08-19 02:24:00,1.98326,1.98355,1.98326,1.98355,5208988.0
2008-08-19 02:25:00,1.98347,1.98355,1.98338,1.98338,3068741.0
2008-08-19 02:26:00,1.98338,1.98354,1.98336,1.98354,16263596.0
2008-08-19 02:27:00,1.98338,1.98338,1.98315,1.98315,5758541.0
2008-08-19 02:28:00,1.98308,1.9831,1.98298,1.98307,32552357.0
2008-08-19 02:29:00,1.98311,1.98318,1.98305,1.98318,18439470.0
2008-08-19 02:30:00,1.9831,1.9831,1.98297,1.98304,5961449.0
2008-08-19 02:31:00,1.98304,1.98304,1.98281,1.98304,11614094.0
2008-08-19 02:32:00,1.98301,1.98306,1.98283,1.98297,24813690.0
2008-08-19 02:33:00,1.98292,1.98292,1.98251,1.98251,4819607.0
2008-08-19 02:34:00,1.98265,1.9827,1.98253,1.9827,3891190.0
2008-08-19 02:35:00,1.98283,1.98286,1.98273,1.98281,5022347.0
2008-08-19 02:36:00,1.98282,1.98291,1.98282,1.9829,10489603.0
2008-08-19 02:37:00,1.98259,1.9831,1.98259,1.98299,36175125.0
2008-08-19 02:38:00,1.98297,1.98299,1.98283,1.98293,8415536.0
2008-08-19 02:39:00,1.98285,1.98295,1.98268,1.98268,17331881.0
2008-08-19 02:40:00,1.98252,1.98252,1.98228,1.98228,9004904.0
2008-08-19 02:41:00,1.98242,1.98266,1.98242,1.98256,9794803.0
2008-08-19 02:42:00,1.98243,1.98269,1.98239,1.98269,4553632.0
2008-08-19 02:43:00,1.98291,1.98318,1.98291,1.9831,13337455.0
2008-08-19 02:44:00,1.98299,1.983,1.98288,1.98296,8516675.0
2008-08-19 02:45:00,1.98292,1.98292,1.98264,1.98289,15525915.0
2008-08-19 02:46:00,1.98295,1.98306,1.98294,1.98294,3707915.0
2008-08-19 02:47:00,1.98293,1.98293,1.9828,1.98286,7735850.0
2008-08-19 02:48:00,1.9829,1.98291,1.98269,1.98274,8310485.0
2008-08-19 02:49:00,1.98267,1.98281,1.98267,1.98278,12832104.0
2008-08-19 02:50:00,1.98282,1.98284,1.98269,1.98284,6453690.0
2008-08-19 02:51:00,1.98287,1.98287,1.98277,1.98286,46850739.0
2008-08-19 02:52:00,1.98282,1.98282,1.98269,1.98278,20272507.0
2008-08-19 02:53:00,1.98269,1.98281,1.98269,1.9827,7168378.0
2008-08-19 02:54:00,1.98265,1.98265,1.98247,1.98257,5793879.0
2008-08-19 02:55:00,1.98258,1.98293,1.98254,1.98293,2017457.0
2008-08-19 02:56:00,1.98282,1.98282,1.98252,1.98275,6800373.0
2008-08-19 02:57:00,1.98283,1.98308,1.98283,1.98308,5531626.0
2008-08-19 02:58:00,1.98305,1.98323,1.98305,1.98322,5035582.0
2008-08-19 02:59:00,1.98328,1.98352,1.98328,1.98352,24507013.0
2008-08-19 03:00:00,1.98362,1.98377,1.98351,1.98377,5119029.0
2008-08-19 03:01:00,1.98377,1.98377,1.98342,1.98342,5609190.0
2008-08-19 03:02:00,1.98344,1.98345,1.98321,1.98345,7771299.0
2008-08-19 03:03:00,1.98343,1.98352,1.98339,1.98339,3407216.0
2008-08-19 03:04:00,1.98339,1.98372,1.98339,1.98372,1426962.0
2008-08-19 03:05:00,1.98369,1.98369,1.9835,1.9835,1585990.0
2008-08-19 03:06:00,1.98346,1.98346,1.9834,1.98343,5756324.0
2008-08-19 03:07:00,1.98323,1.9833,1.98318,1.98318,7929963.0
2008-08-19 03:08:00,1.98328,1.98333,1.98304,1.98314,10893110.0
2008-08-19 03:09:00,1.9833,1.98344,1.9832,1.98344,1594350.0
2008-08-19 03:10:00,1.98335,1.98355,1.98335,1.98336,2951183.0
2008-08-19 03:11:00,1.98333,1.98333,1.98316,1.98316,29542205.0
2008-08-19 03:12:00,1.98335,1.98349,1.98335,1.98349,1819777.0
2008-08-19 03:13:00,1.98356,1.98365,1.98345,1.98357,16945699.0
2008-08-19 03:14:00,1.98357,1.98372,1.98352,1.98372,6914985.0
2008-08-19 03:15:00,1.98376,1.98389,1.98372,1.98372,12212379.0
2008-08-19 03:16:00,1.98354,1.98354,1.98297,1.98297,2917572.0
2008-08-19 03:17:00,1.98295,1.983,1.98271,1.98271,1251116.0
2008-08-19 03:18:00,1.98276,1.98276,1.9825,1.9825,8886971.0
2008-08-19 03:19:00,1.98239,1.98256,1.98239,1.98256,6557684.0
2008-08-19 03:20:00,1.98255,1.98287,1.98231,1.98269,13584972.0
2008-08-19 03:21:00,1.98258,1.98258,1.98209,1.98234,11476850.0
2008-08-19 03:22:00,1.98226,1.98226,1.9818,1.9818,4531427.0
2008-08-19 03:23:00,1.98187,1.98187,1.98162,1.98162,30504310.0
2008-08-19 03:24:00,1.9816,1.9816,1.98139,1.98139,3068105.0
2008-08-19 03:25:00,1.98129,1.98132,1.9812,1.98125,3574453.0
2008-08-19 03:26:00,1.98146,1.98156,1.9814,1.9814,3915209.0
2008-08-19 03:27:00,1.9814,1.98145,1.98129,1.98143,7336039.0
2008-08-19 03:28:00,1.98146,1.98146,1.98135,1.98145,8425041.0
2008-08-19 03:29:00,1.98144,1.98181,1.98144,1.98181,10654193.0
2008-08-19 03:30:00,1.98183,1.98197,1.98182,1.98197,4006967.0
2008-08-19 03:31:00,1.98202,1.98232,1.98202,1.98203,6707601.0
2008-08-19 03:32:00,1.98208,1.98208,1.98195,1.98207,4823141.0
2008-08-19 03:33:00,1.98212,1.98213,1.98202,1.98213,36950236.0
2008-08-19 03:34:00,1.98213,1.98213,1.98181,1.98181,12852569.0
2008-08-19 03:35:00,1.98176,1.98185,1.98159,1.98159,3036988.0
2008-08-19 03:36:00,1.98192,1.98212,1.98192,1.98212,12003829.0
2008-08-19 03:37:00,1.98219,1.9823,1.98219,1.9823,1120004.0
2008-08-19 03:38:00,1.98235,1.98235,1.98197,1.98219,6836717.0
2008-08-19 03:39:00,1.98214,1.98214,1.98148,1.9815,56351017.0
2008-08-19 03:40:00,1.98153,1.98203,1.98153,1.98203,7375633.0
2008-08-19 03:41:00,1.98201,1.98221,1.98201,1.98216,6306120.0
2008-08-19 03:42:00,1.98218,1.98232,1.98218,1.98226,3503265.0
2008-08-19 03:43:00,1.98219,1.98219,1.98182,1.98182,4428992.0
2008-08-19 03:44:00,1.98186,1.98206,1.98179,1.98201,6153174.0
2008-08-19 03:45:00,1.98199,1.98206,1.98195,1.98195,1890342.0
2008-08-19 03:46:00,1.98191,1.98198,1.9818,1.9819,9197115.0
2008-08-19 03:47:00,1.98184,1.98189,1.98176,1.98185,2617262.0
2008-08-19 03:48:00,1.98192,1.9821,1.98192,1.9821,22092367.0
2008-08-19 03:49:00,1.98215,1.98218,1.98203,1.98203,13286162.0
2008-08-19 03:50:00,1.98201,1.98201,1.98181,1.98181,5878351.0
2008-08-19 03:51:00,1.98178,1.98178,1.98163,1.98163,10241177.0
2008-08-19 03:52:00,1.98155,1.98157,1.9814,1.98147,5316931.0
2008-08-19 03:53:00,1.98149,1.98152,1.98138,1.9815,2928373.0
2008-08-19 03:54:00,1.98157,1.98166,1.98148,1.98166,27647672.0
2008-08-19 03:56:00,1.98163,1.98165,1.9815,1.98165,7924085.0
2008-08-19 03:57:00,1.98171,1.98197,1.98163,1.98197,3644923.0
2008-08-19 03:58:00,1.9819,1.98201,1.98047,1.98201,12915925.0
2008-08-19 03:59:00,1.98199,1.98199,1.98185,1.98193,10753207.0
2008-08-19 04:00:00,1.98198,1.98205,1.98193,1.98194,4670373.0
2008-08-19 04:01:00,1.98193,1.98193,1.98176,1.98176,7485067.0
2008-08-19 04:02:00,1.98203,1.98215,1.98198,1.98215,25875713.0
2008-08-19 04:03:00,1.98209,1.98221,1.98157,1.98157,6011836.0
2008-08-19 04:04:00,1.98143,1.98143,1.98126,1.98129,8368918.0
2008-08-19 04:05:00,1.98116,1.98133,1.98111,1.98133,12567124.0
2008-08-19 04:06:00,1.98141,1.98151,1.98135,1.98151,10577675.0
2008-08-19 04:07:00,1.98139,1.98155,1.98139,1.98152,12313953.0
2008-08-19 04:08:00,1.98099,1.98138,1.98099,1.98123,4684844.0
2008-08-19 04:09:00,1.98115,1.98117,1.98077,1.98077,5036881.0
2008-08-19 04:10:00,1.98073,1.98085,1.98055,1.98055,3313203.0
2008-08-19 04:11:00,1.98056,1.98074,1.98051,1.98074,1254884.0
2008-08-19 04:12:00,1.98094,1.9813,1.98094,1.9813,7152308.0
2008-08-19 04:13:00,1.98124,1.98124,1.98114,1.98114,18664472.0
2008-08-19 04:14:00,1.98116,1.98117,1.98097,1.98117,4701815.0
2008-08-19 04:15:00,1.98119,1.98142,1.98118,1.98142,4592213.0
2008-08-19 04:16:00,1.98145,1.98151,1.98094,1.98144,6028043.0
2008-08-19 04:17:00,1.98138,1.98148,1.98138,1.98145,14440099.0
2008-08-19 04:18:00,1.98153,1.98174,1.98143,1.9817,3321994.0
2008-08-19 04:19:00,1.9816,1.9816,1.9814,1.9814,23420296.0
2008-08-19 04:20:00,1.9813,1.98144,1.98124,1.98144,11938399.0
2008-08-19 04:21:00,1.98149,1.98166,1.98149,1.9816,7932933.0
2008-08-19 04:22:00,1.98152,1.98185,1.98152,1.98183,4793113.0
2008-08-19 04:23:00,1.98177,1.98181,1.98173,1.98179,2842495.0
2008-08-19 04:24:00,1.98176,1.98179,1.9817,1.98179,2953329.0
2008-08-19 04:25:00,1.98183,1.98222,1.98183,1.98222,8196452.0
2008-08-19 04:26:00,1.98234,1.98265,1.98234,1.98264,7160796.0
2008-08-19 04:27:00,1.98258,1.98262,1.98249,1.98253,3435711.0
2008-08-19 04:28:00,1.98258,1.98264,1.98258,1.98264,1947808.0
2008-08-19 04:29:00,1.98258,1.98281,1.98258,1.98281,5694634.0
2008-08-19 04:30:00,1.98269,1.98291,1.98269,1.98291,4123300.0
2008-08-19 04:31:00,1.98287,1.9829,1.9826,1.9829,8935070.0
2008-08-19 04:32:00,1.98279,1.98295,1.98279,1.98283,2994701.0
2008-08-19 04:33:00,1.983,1.98338,1.983,1.98335,4092536.0
2008-08-19 04:34:00,1.98343,1.98343,1.98315,1.98315,3381790.0
2008-08-19 04:35:00,1.98313,1.98313,1.98266,1.9831,5404367.0
2008-08-19 04:36:00,1.98319,1.98335,1.98317,1.98332,2538582.0
2008-08-19 04:37:00,1.98319,1.98319,1.98277,1.98291,6426939.0
2008-08-19 04:38:00,1.98297,1.98297,1.98276,1.9828,3834566.0
2008-08-19 04:39:00,1.98282,1.98285,1.98267,1.98285,1331589.0
2008-08-19 04:40:00,1.98273,1.98273,1.98245,1.98263,10903741.0
2008-08-19 04:41:00,1.98263,1.98274,1.98256,1.98268,5968609.0
2008-08-19 04:42:00,1.98256,1.98276,1.98235,1.9824,7728717.0
2008-08-19 04:43:00,1.98267,1.98288,1.98267,1.98288,4514380.0
2008-08-19 04:44:00,1.98294,1.98302,1.98287,1.98293,6340856.0
2008-08-19 04:45:00,1.98277,1.98282,1.98249,1.98249,11203490.0
2008-08-19 04:46:00,1.98243,1.98243,1.98228,1.98229,9773857.0
2008-08-19 04:47:00,1.98241,1.98261,1.9824,1.98261,4404001.0
2008-08-19 04:48:00,1.9826,1.98269,1.98252,1.9826,12126032.0
2008-08-19 04:49:00,1.98256,1.98256,1.98105,1.98105,7880039.0
2008-08-19 04:50:00,1.98252,1.9826,1.98252,1.98252,6261148.0
2008-08-19 04:51:00,1.98236,1.9826,1.98235,1.9826,10024516.0
2008-08-19 04:52:00,1.98248,1.98258,1.98243,1.98244,9308069.0
2008-08-19 04:53:00,1.98245,1.98256,1.98244,1.98251,7848033.0
2008-08-19 04:54:00,1.98268,1.98285,1.98268,1.98285,13235621.0
2008-08-19 04:55:00,1.98273,1.98273,1.98255,1.98255,4677185.0
2008-08-19 04:56:00,1.9826,1.98275,1.98259,1.98268,10474769.0
2008-08-19 04:57:00,1.9826,1.9826,1.98207,1.98207,5111499.0
2008-08-19 04:58:00,1.98248,1.98274,1.98248,1.98267,6716564.0
2008-08-19 04:59:00,1.98273,1.98273,1.98252,1.9826,2064149.0
2008-08-19 05:00:00,1.98255,1.98255,1.98238,1.98238,5483202.0
2008-08-19 05:01:00,1.98246,1.9826,1.98246,1.98258,10158060.0
2008-08-19 05:02:00,1.98262,1.98295,1.98262,1.98295,16193010.0
2008-08-19 05:03:00,1.9829,1.98291,1.98236,1.98263,2994216.0
2008-08-19 05:04:00,1.98248,1.98257,1.98237,1.98257,2643275.0
2008-08-19 05:05:00,1.98252,1.98252,1.98233,1.98239,5800922.0
2008-08-19 05:06:00,1.98242,1.98242,1.98223,1.98223,5747487.0
2008-08-19 05:08:00,1.98225,1.9823,1.98221,1.9823,15659640.0
2008-08-19 05:09:00,1.98244,1.98263,1.98244,1.98261,23236281.0
2008-08-19 05:10:00,1.98254,1.98257,1.98229,1.98234,18321327.0
2008-08-19 05:11:00,1.98232,1.98255,1.98232,1.98237,8658147.0
2008-08-19 05:12:00,1.98234,1.98234,1.9821,1.9821,11102140.0
2008-08-19 05:13:00,1.98214,1.98218,1.98203,1.98203,8487356.0
2008-08-19 05:14:00,1.98198,1.98198,1.98172,1.98172,2785008.0
2008-08-19 05:15:00,1.98174,1.98191,1.98174,1.98188,3784675.0
2008-08-19 05:16:00,1.98201,1.98201,1.98168,1.98168,8824054.0
2008-08-19 05:17:00,1.98161,1.98171,1.98137,1.98171,2868629.0
2008-08-19 05:18:00,1.98192,1.98209,1.98192,1.98193,3293182.0
2008-08-19 05:19:00,1.98186,1.98186,1.98175,1.98177,10667055.0
2008-08-19 05:20:00,1.98176,1.98176,1.98135,1.98154,12095532.0
2008-08-19 05:21:00,1.98131,1.98149,1.98123,1.98149,11950123.0
2008-08-19 05:22:00,1.98148,1.98148,1.98117,1.98135,2651143.0
2008-08-19 05:23:00,1.98144,1.98166,1.98144,1.98159,7796492.0
2008-08-19 05:24:00,1.9815,1.98159,1.98149,1.98149,10675114.0
2008-08-19 05:25:00,1.98128,1.98135,1.98118,1.98135,6024171.0
2008-08-19 05:26:00,1.98151,1.98175,1.98151,1.98163,6722523.0
2008-08-19 05:27:00,1.98172,1.98174,1.98153,1.9817,16607396.0
2008-08-19 05:28:00,1.98189,1.98191,1.98166,1.98177,7789451.0
2008-08-19 05:29:00,1.98193,1.98221,1.98193,1.98221,6498815.0
2008-08-19 05:30:00,1.98218,1.98223,1.98212,1.98222,8289068.0
2008-08-19 05:31:00,1.98226,1.98243,1.9822,1.98243,1985647.0
2008-08-19 05:32:00,1.98254,1.9827,1.9825,1.98263,1991816.0
2008-08-19 05:34:00,1.98277,1.98278,1.98266,1.98266,3968777.0
2008-08-19 05:35:00,1.98259,1.9826,1.98249,1.98258,15158546.0
2008-08-19 05:36:00,1.98263,1.98291,1.98262,1.98291,9966757.0
2008-08-19 05:37:00,1.98285,1.98301,1.98283,1.98298,13539849.0
2008-08-19 05:38:00,1.98295,1.98296,1.9827,1.98296,3950170.0
2008-08-19 05:40:00,1.98304,1.98316,1.98304,1.98312,4839260.0
2008-08-19 05:41:00,1.98298,1.98302,1.98286,1.98302,24927423.0
2008-08-19 05:42:00,1.98306,1.98312,1.98299,1.98301,9652302.0
2008-08-19 05:43:00,1.98298,1.98298,1.98288,1.98291,16819997.0
2008-08-19 05:44:00,1.98273,1.98289,1.98253,1.98253,5085395.0
2008-08-19 05:45:00,1.98251,1.98273,1.98245,1.98273,3885087.0
2008-08-19 05:46:00,1.98277,1.98277,1.9825,1.9825,2154956.0
2008-08-19 05:47:00,1.98236,1.98241,1.981,1.98227,9019199.0
2008-08-19 05:48:00,1.98233,1.98294,1.98233,1.98287,3674232.0
2008-08-19 05:49:00,1.98285,1.98285,1.98268,1.98268,7284895.0
2008-08-19 05:50:00,1.98261,1.98273,1.98256,1.98272,12561586.0
2008-08-19 05:51:00,1.98273,1.98273,1.98252,1.98257,12297995.0
2008-08-19 05:52:00,1.98247,1.98247,1.98223,1.98223,9771813.0
2008-08-19 05:53:00,1.98221,1.98232,1.98221,1.98228,13835121.0
2008-08-19 05:54:00,1.98233,1.98242,1.98232,1.98238,4866925.0
2008-08-19 05:55:00,1.98227,1.98228,1.98212,1.98217,24017761.0
2008-08-19 05:56:00,1.98208,1.98208,1.98193,1.98204,2064176.0
2008-08-19 05:57:00,1.9821,1.98243,1.9821,1.98243,20028232.0
2008-08-19 05:58:00,1.98248,1.98261,1.98245,1.98254,2824467.0
2008-08-19 05:59:00,1.98243,1.98243,1.98223,1.98223,8030692.0
2008-08-19 06:00:00,1.98217,1.98218,1.98201,1.98201,8475319.0
2008-08-19 06:01:00,1.98213,1.98231,1.98213,1.98231,2518819.0
2008-08-19 06:02:00,1.98244,1.98258,1.98234,1.98236,12321771.0
2008-08-19 06:03:00,1.98243,1.9825,1.98243,1.98246,2693409.0
2008-08-19 06:04:00,1.98252,1.98277,1.98248,1.98277,3063996.0
2008-08-19 06:05:00,1.98284,1.98308,1.98284,1.98308,8819329.0
2008-08-19 06:06:00,1.98314,1.98314,1.98293,1.98293,2689665.0
2008-08-19 06:07:00,1.98294,1.98308,1.98271,1.98308,29981872.0
2008-08-19 06:08:00,1.98304,1.98309,1.98296,1.98309,26072380.0
2008-08-19 06:09:00,1.98312,1.98316,1.98298,1.98316,9954829.0
2008-08-19 06:10:00,1.98324,1.98324,1.98296,1.98299,8658401.0
2008-08-19 06:11:00,1.98311,1.98317,1.98291,1.98291,19227316.0
2008-08-19 06:12:00,1.98292,1.98292,1.98274,1.98281,4147565.0
2008-08-19 06:13:00,1.98283,1.98305,1.98283,1.98303,6910755.0
2008-08-19 06:14:00,1.98307,1.98312,1.98288,1.98288,2527913.0
2008-08-19 06:15:00,1.98274,1.98286,1.98274,1.98279,7370645.0
2008-08-19 06:16:00,1.98278,1.98279,1.98235,1.98235,4200570.0
2008-08-19 06:17:00,1.98228,1.98254,1.98228,1.98254,584765.0
2008-08-19 06:18:00,1.98265,1.98284,1.9823,1.98271,18260022.0
2008-08-19 06:19:00,1.98273,1.9828,1.98272,1.98274,1905371.0
2008-08-19 06:20:00,1.98276,1.98284,1.98271,1.9828,5365315.0
2008-08-19 06:21:00,1.98276,1.98287,1.98265,1.98265,8554597.0
2008-08-19 06:22:00,1.98282,1.9829,1.9828,1.98284,14379643.0
2008-08-19 06:23:00,1.98273,1.98294,1.98265,1.98294,1148405.0
2008-08-19 06:24:00,1.98287,1.9829,1.98282,1.98289,7839709.0
2008-08-19 06:25:00,1.98282,1.98287,1.98266,1.98266,23219644.0
2008-08-19 06:26:00,1.98266,1.98281,1.98263,1.98281,4770001.0
2008-08-19 06:27:00,1.98281,1.98286,1.98279,1.98281,3230131.0
2008-08-19 06:28:00,1.98273,1.98273,1.9813,1.98273,1520503.0
2008-08-19 06:29:00,1.98271,1.98271,1.98249,1.98265,8051576.0
2008-08-19 06:30:00,1.98261,1.98272,1.98256,1.98272,10517403.0
2008-08-19 06:31:00,1.9827,1.98275,1.9826,1.98262,8621287.0
2008-08-19 06:32:00,1.98263,1.98279,1.98262,1.98279,13232923.0
2008-08-19 06:33:00,1.98273,1.98273,1.9824,1.9824,1531353.0
2008-08-19 06:34:00,1.98229,1.98235,1.98219,1.98231,3114108.0
2008-08-19 06:35:00,1.98232,1.98241,1.98231,1.98241,4712047.0
2008-08-19 06:36:00,1.98234,1.98234,1.98214,1.98231,9230724.0
2008-08-19 06:37:00,1.98244,1.98299,1.98244,1.98299,5896699.0
2008-08-19 06:38:00,1.98309,1.9833,1.98309,1.9833,5789269.0
2008-08-19 06:39:00,1.98331,1.98345,1.98331,1.98345,7735941.0
2008-08-19 06:40:00,1.98351,1.98382,1.98351,1.9837,7197328.0
2008-08-19 06:41:00,1.98373,1.98379,1.98358,1.98358,6631039.0
2008-08-19 06:42:00,1.98354,1.98354,1.98322,1.98322,2721654.0
2008-08-19 06:43:00,1.98335,1.98359,1.98335,1.98359,7737624.0
2008-08-19 06:44:00,1.98365,1.98377,1.98362,1.98377,12487951.0
2008-08-19 06:45:00,1.98379,1.98386,1.98368,1.98386,4144451.0
2008-08-19 06:46:00,1.98382,1.98393,1.9838,1.98393,4080137.0
2008-08-19 06:47:00,1.98388,1.98388,1.98368,1.98368,7608191.0
2008-08-19 06:48:00,1.98366,1.98366,1.98328,1.98328,10454433.0
2008-08-19 06:49:00,1.98332,1.98332,1.98279,1.98279,8538186.0
2008-08-19 06:50:00,1.98282,1.9834,1.98282,1.9834,17883400.0
2008-08-19 06:51:00,1.98333,1.98345,1.98328,1.98345,6618193.0
2008-08-19 06:52:00,1.98344,1.98363,1.98344,1.9836,8697235.0
2008-08-19 06:53:00,1.98369,1.98369,1.98346,1.98352,7896487.0
2008-08-19 06:54:00,1.9835,1.98374,1.98344,1.98374,6412510.0
2008-08-19 06:55:00,1.98363,1.9839,1.98363,1.9839,9495241.0
2008-08-19 06:56:00,1.98387,1.98387,1.98374,1.98374,2423441.0
2008-08-19 06:57:00,1.98358,1.98371,1.98351,1.98366,4331259.0
2008-08-19 06:58:00,1.9836,1.98371,1.98344,1.98366,7803423.0
2008-08-19 06:59:00,1.98369,1.9841,1.98369,1.98389,15426410.0
2008-08-19 07:00:00,1.98388,1.98388,1.98353,1.98353,4678560.0
2008-08-19 07:01:00,1.98352,1.98352,1.98318,1.98318,4747781.0
2008-08-19 07:02:00,1.98321,1.98359,1.98321,1.98359,10025778.0
2008-08-19 07:03:00,1.98357,1.98359,1.98345,1.98353,5399570.0
2008-08-19 07:04:00,1.98349,1.98349,1.98308,1.98308,7299031.0
2008-08-19 07:05:00,1.98304,1.98313,1.98303,1.98303,13225538.0
2008-08-19 07:06:00,1.98312,1.98312,1.98274,1.98274,2994012.0
2008-08-19 07:07:00,1.9826,1.98291,1.9826,1.98291,11884461.0
2008-08-19 07:08:00,1.98284,1.98311,1.98284,1.98311,9338570.0
2008-08-19 07:09:00,1.9831,1.9831,1.98299,1.98307,7500585.0
2008-08-19 07:10:00,1.98283,1.98287,1.98258,1.98277,4053973.0
2008-08-19 07:11:00,1.98294,1.9831,1.98165,1.9831,4891151.0
2008-08-19 07:12:00,1.98303,1.98303,1.98238,1.98287,5744510.0
2008-08-19 07:13:00,1.98291,1.98309,1.98291,1.98309,3511741.0
2008-08-19 07:14:00,1.98312,1.98312,1.9827,1.9827,7691186.0
2008-08-19 07:15:00,1.98251,1.98272,1.98243,1.98243,12639274.0
2008-08-19 07:16:00,1.98248,1.98265,1.98248,1.98261,9266556.0
2008-08-19 07:17:00,1.98273,1.98307,1.98273,1.98307,11951014.0
2008-08-19 07:18:00,1.98313,1.98318,1.98304,1.98309,18077444.0
2008-08-19 07:19:00,1.98308,1.98314,1.98291,1.983,4030868.0
2008-08-19 07:20:00,1.98294,1.98303,1.98294,1.98303,2204471.0
2008-08-19 07:21:00,1.9829,1.98301,1.98286,1.98286,10687475.0
2008-08-19 07:22:00,1.98283,1.98314,1.98283,1.98294,3045624.0
2008-08-19 07:23:00,1.98303,1.98303,1.9828,1.98291,3380704.0
2008-08-19 07:24:00,1.98303,1.98306,1.98291,1.98304,8067164.0
2008-08-19 07:25:00,1.98314,1.98321,1.98297,1.98313,4006984.0
2008-08-19 07:26:00,1.9831,1.98313,1.98308,1.98312,3573936.0
2008-08-19 07:27:00,1.983,1.983,1.98252,1.98256,3325019.0
2008-08-19 07:28:00,1.9825,1.9825,1.98156,1.98156,5350466.0
2008-08-19 07:29:00,1.98137,1.98137,1.98096,1.98124,6104041.0
2008-08-19 07:30:00,1.98122,1.98127,1.9811,1.9811,9910165.0
2008-08-19 07:31:00,1.98117,1.9815,1.98113,1.9815,12107988.0
2008-08-19 07:32:00,1.9816,1.98203,1.9816,1.98203,2663833.0
2008-08-19 07:33:00,1.98204,1.98205,1.98149,1.98149,4564582.0
2008-08-19 07:34:00,1.98153,1.98153,1.981,1.98118,8292163.0
2008-08-19 07:35:00,1.98114,1.98126,1.98109,1.98123,2914949.0
2008-08-19 07:36:00,1.98131,1.98142,1.98127,1.98136,19400865.0
2008-08-19 07:37:00,1.98138,1.98138,1.98127,1.9813,8100474.0
2008-08-19 07:38:00,1.98126,1.98141,1.98105,1.98141,7383010.0
2008-08-19 07:39:00,1.98131,1.98131,1.98103,1.98107,1682603.0
2008-08-19 07:40:00,1.98117,1.98123,1.98103,1.98123,6383881.0
2008-08-19 07:41:00,1.98124,1.98124,1.98102,1.98124,6607854.0
2008-08-19 07:42:00,1.98131,1.98148,1.98131,1.98146,4987080.0
2008-08-19 07:43:00,1.9815,1.98154,1.98135,1.9815,3181449.0
2008-08-19 07:44:00,1.98158,1.98158,1.9814,1.98147,5300048.0
2008-08-19 07:45:00,1.98142,1.98142,1.98114,1.98114,23981434.0
2008-08-19 07:46:00,1.98124,1.98124,1.98091,1.98091,7017083.0
2008-08-19 07:47:00,1.981,1.98109,1.981,1.98109,5827097.0
2008-08-19 07:48:00,1.9812,1.98121,1.98108,1.98113,2641273.0
2008-08-19 07:49:00,1.98106,1.98126,1.98106,1.98126,16700039.0
2008-08-19 07:50:00,1.98128,1.98129,1.98097,1.98111,5815710.0
2008-08-19 07:51:00,1.98102,1.98113,1.98079,1.98079,2827488.0
2008-08-19 07:52:00,1.98075,1.98075,1.98021,1.98021,16345210.0
2008-08-19 07:53:00,1.98033,1.98033,1.98006,1.98006,15077966.0
2008-08-19 07:54:00,1.98001,1.98006,1.97959,1.97973,16380384.0
2008-08-19 07:55:00,1.97968,1.97968,1.97921,1.9795,5950641.0
2008-08-19 07:56:00,1.97943,1.97943,1.97913,1.97913,6130710.0
2008-08-19 07:57:00,1.9792,1.9792,1.97895,1.97895,9944811.0
2008-08-19 07:58:00,1.9789,1.9789,1.97871,1.9788,1184181.0
2008-08-19 07:59:00,1.97873,1.97873,1.9782,1.9782,20363069.0
2008-08-19 08:00:00,1.978,1.97826,1.978,1.97826,4690564.0
2008-08-19 08:01:00,1.97832,1.97839,1.97801,1.97801,7800491.0
2008-08-19 08:02:00,1.97801,1.97801,1.9777,1.97777,3294247.0
2008-08-19 08:03:00,1.97772,1.97772,1.9772,1.9772,2726616.0
2008-08-19 08:04:00,1.97714,1.97743,1.97714,1.97732,10117301.0
2008-08-19 08:05:00,1.97748,1.97781,1.97748,1.97762,3697610.0
2008-08-19 08:06:00,1.9778,1.97791,1.9778,1.97786,3791355.0
2008-08-19 08:07:00,1.97801,1.97801,1.97782,1.97791,4122162.0
2008-08-19 08:08:00,1.97791,1.97805,1.97782,1.97791,7158047.0
2008-08-19 08:09:00,1.97789,1.97789,1.97753,1.97758,25487299.0
2008-08-19 08:10:00,1.97744,1.97744,1.97725,1.97727,2776394.0
2008-08-19 08:11:00,1.97749,1.9776,1.97747,1.97748,3313487.0
2008-08-19 08:12:00,1.9774,1.9774,1.97725,1.97725,4484483.0
2008-08-19 08:13:00,1.9773,1.97738,1.97726,1.97726,14762550.0
2008-08-19 08:14:00,1.97708,1.97714,1.9769,1.97714,15855386.0
2008-08-19 08:15:00,1.97731,1.97731,1.97713,1.97729,5699293.0
2008-08-19 08:16:00,1.97722,1.97722,1.97662,1.97662,8534292.0
2008-08-19 08:17:00,1.9765,1.97652,1.97625,1.97625,16415560.0
2008-08-19 08:18:00,1.9761,1.9761,1.97586,1.97604,3776312.0
2008-08-19 08:19:00,1.97612,1.97637,1.97605,1.97637,1951080.0
2008-08-19 08:20:00,1.97644,1.97649,1.97626,1.97628,22311954.0
2008-08-19 08:21:00,1.97623,1.97626,1.97614,1.97625,4339636.0
2008-08-19 08:22:00,1.97629,1.97634,1.97608,1.97608,26791972.0
2008-08-19 08:23:00,1.97607,1.97614,1.97598,1.97609,4486554.0
2008-08-19 08:24:00,1.97632,1.97651,1.97632,1.97644,8329256.0
2008-08-19 08:25:00,1.97648,1.97658,1.9762,1.97658,6072474.0
2008-08-19 08:26:00,1.97678,1.97716,1.97678,1.97704,16282355.0
2008-08-19 08:27:00,1.97726,1.97743,1.97713,1.97722,4931472.0
2008-08-19 08:28:00,1.97713,1.97783,1.97713,1.97783,3101626.0
2008-08-19 08:29:00,1.97773,1.9778,1.97733,1.97733,3168914.0
2008-08-19 08:30:00,1.97734,1.97765,1.9773,1.97765,14143275.0
2008-08-19 08:31:00,1.97758,1.97758,1.9773,1.97739,7775979.0
2008-08-19 08:32:00,1.97744,1.97803,1.97744,1.97803,4299776.0
2008-08-19 08:33:00,1.97805,1.97815,1.97794,1.97796,9475016.0
2008-08-19 08:34:00,1.9779,1.97867,1.9779,1.97867,3307322.0
2008-08-19 08:35:00,1.97878,1.97892,1.97877,1.97884,5023223.0
2008-08-19 08:36:00,1.9787,1.97882,1.97869,1.97871,7335223.0
2008-08-19 08:37:00,1.9786,1.97895,1.9786,1.97864,4588198.0
2008-08-19 08:38:00,1.97858,1.97858,1.9783,1.9783,1891071.0
2008-08-19 08:39:00,1.97831,1.97831,1.97793,1.97824,5462641.0
2008-08-19 08:40:00,1.97828,1.97835,1.97828,1.97833,1225540.0
2008-08-19 08:41:00,1.97828,1.97828,1.97786,1.97786,6662220.0
2008-08-19 08:42:00,1.97773,1.97773,1.97745,1.97756,3994115.0
2008-08-19 08:43:00,1.97778,1.97837,1.97778,1.97826,10512088.0
2008-08-19 08:44:00,1.97823,1.97823,1.97792,1.97792,9140384.0
2008-08-19 08:45:00,1.97753,1.97828,1.97753,1.97828,9848847.0
2008-08-19 08:46:00,1.9783,1.97833,1.97813,1.9782,7460693.0
2008-08-19 08:47:00,1.97803,1.97803,1.97781,1.97781,5789246.0
2008-08-19 08:48:00,1.97761,1.97761,1.97712,1.9773,12386364.0
2008-08-19 08:49:00,1.97729,1.97729,1.97703,1.97712,3116518.0
2008-08-19 08:50:00,1.97694,1.97694,1.97678,1.97692,6374957.0
2008-08-19 08:51:00,1.97707,1.97713,1.97703,1.97708,3369231.0
2008-08-19 08:52:00,1.97715,1.97734,1.97715,1.97724,5357773.0
2008-08-19 08:53:00,1.97744,1.97786,1.97744,1.97786,11591132.0
2008-08-19 08:54:00,1.97786,1.97786,1.97727,1.97727,8663628.0
2008-08-19 08:55:00,1.9771,1.97722,1.97694,1.97722,7037766.0
2008-08-19 08:56:00,1.97729,1.97755,1.97729,1.97742,4485849.0
2008-08-19 08:57:00,1.97757,1.97772,1.97757,1.9777,35408878.0
2008-08-19 08:58:00,1.97769,1.97782,1.97765,1.97782,4540511.0
2008-08-19 08:59:00,1.9779,1.97805,1.9779,1.97805,21549685.0
2008-08-19 09:00:00,1.97823,1.97851,1.97818,1.97851,6875952.0
2008-08-19 09:01:00,1.97849,1.97876,1.97849,1.97876,33616076.0
2008-08-19 09:02:00,1.97884,1.97896,1.97877,1.97877,1663488.0
2008-08-19 09:03:00,1.97869,1.97869,1.9781,1.9781,2696544.0
2008-08-19 09:04:00,1.97807,1.97807,1.97789,1.97789,15988295.0
2008-08-19 09:05:00,1.97771,1.97782,1.97757,1.97757,3211136.0
2008-08-19 09:06:00,1.97746,1.97748,1.97727,1.97727,2362937.0
2008-08-19 09:07:00,1.97714,1.97721,1.97697,1.97709,5595317.0
2008-08-19 09:08:00,1.977,1.977,1.97671,1.97671,9928123.0
2008-08-19 09:09:00,1.97661,1.9767,1.97624,1.97644,7410766.0
2008-08-19 09:10:00,1.97646,1.97646,1.97621,1.97622,4205086.0
2008-08-19 09:11:00,1.97643,1.97654,1.97643,1.97652,16933497.0
2008-08-19 09:12:00,1.97637,1.97637,1.97605,1.97614,21469986.0
2008-08-19 09:13:00,1.97611,1.97611,1.97593,1.97593,5046767.0
2008-08-19 09:14:00,1.97583,1.97622,1.97583,1.97622,3163598.0
2008-08-19 09:15:00,1.97625,1.97625,1.97593,1.97593,12883326.0
2008-08-19 09:16:00,1.97602,1.97618,1.97589,1.97618,8339222.0
2008-08-19 09:17:00,1.97624,1.97629,1.97588,1.97609,10396319.0
2008-08-19 09:18:00,1.97606,1.97658,1.97606,1.97658,14564772.0
2008-08-19 09:19:00,1.97667,1.97686,1.97667,1.97677,23329674.0
2008-08-19 09:20:00,1.97685,1.97705,1.97685,1.97705,3284155.0
2008-08-19 09:21:00,1.97707,1.97717,1.97689,1.97717,2212151.0
2008-08-19 09:22:00,1.97723,1.97745,1.97723,1.9774,5991858.0
2008-08-19 09:23:00,1.97751,1.97793,1.97746,1.97793,13499395.0
2008-08-19 09:24:00,1.97797,1.97809,1.97795,1.97803,4385435.0
2008-08-19 09:25:00,1.97804,1.97806,1.97794,1.97794,7548404.0
2008-08-19 09:26:00,1.97758,1.97817,1.97758,1.97817,2554087.0
2008-08-19 09:27:00,1.97813,1.97818,1.9779,1.97791,8806678.0
2008-08-19 09:28:00,1.97789,1.9781,1.97789,1.9781,21194262.0
2008-08-19 09:29:00,1.97836,1.9786,1.97832,1.9786,3304310.0
2008-08-19 09:30:00,1.97828,1.97833,1.97803,1.97812,3604576.0
2008-08-19 09:31:00,1.97816,1.97822,1.97787,1.97787,12511067.0
2008-08-19 09:32:00,1.97786,1.97821,1.97786,1.97793,7677902.0
2008-08-19 09:33:00,1.97795,1.97837,1.97792,1.97823,6698216.0
2008-08-19 09:34:00,1.97809,1.97816,1.9779,1.97797,25444550.0
2008-08-19 09:35:00,1.97793,1.97805,1.97793,1.97805,5719910.0
2008-08-19 09:36:00,1.97812,1.97827,1.97805,1.97827,17579124.0
2008-08-19 09:37:00,1.97831,1.9784,1.97823,1.97831,14669085.0
2008-08-19 09:38:00,1.97847,1.97879,1.97847,1.97879,10709559.0
2008-08-19 09:39:00,1.97895,1.97917,1.97887,1.97917,7171596.0
2008-08-19 09:40:00,1.97914,1.97914,1.97888,1.97906,8031281.0
2008-08-19 09:41:00,1.97904,1.97904,1.97837,1.97837,3423220.0
2008-08-19 09:42:00,1.97853,1.97862,1.97851,1.97862,4795883.0
2008-08-19 09:43:00,1.97865,1.9788,1.97847,1.9788,8108530.0
2008-08-19 09:44:00,1.97885,1.97918,1.97879,1.97918,6451115.0
2008-08-19 09:45:00,1.97907,1.97922,1.97902,1.97902,7563801.0
2008-08-19 09:46:00,1.97894,1.97894,1.97867,1.97867,4639354.0
2008-08-19 09:47:00,1.97852,1.97852,1.97798,1.978,32651649.0
2008-08-19 09:48:00,1.97799,1.97799,1.97749,1.97749,10452005.0
2008-08-19 09:49:00,1.97746,1.97788,1.97746,1.97787,7742493.0
2008-08-19 09:50:00,1.97803,1.97846,1.97803,1.97846,8832477.0
2008-08-19 09:51:00,1.97845,1.97845,1.97806,1.97844,6611507.0
2008-08-19 09:52:00,1.97854,1.97869,1.97852,1.97855,5463388.0
2008-08-19 09:53:00,1.97847,1.97847,1.97814,1.97814,8503441.0
2008-08-19 09:54:00,1.9782,1.97826,1.97816,1.97816,7082896.0
2008-08-19 09:55:00,1.97796,1.97796,1.97768,1.97768,9573309.0
2008-08-19 09:56:00,1.97761,1.97761,1.97729,1.97729,2742895.0
2008-08-19 09:57:00,1.9775,1.9776,1.97742,1.97752,6724686.0
2008-08-19 09:58:00,1.97745,1.97762,1.97745,1.97762,5678311.0
2008-08-19 09:59:00,1.97769,1.97801,1.97769,1.9779,10468016.0
2008-08-19 10:00:00,1.9778,1.9778,1.97705,1.97705,50972917.0
2008-08-19 10:01:00,1.97699,1.97703,1.97677,1.97677,5388473.0
2008-08-19 10:02:00,1.97674,1.97674,1.97611,1.97611,7718789.0
2008-08-19 10:03:00,1.97614,1.97696,1.97614,1.97696,3867210.0
2008-08-19 10:04:00,1.97694,1.97694,1.97657,1.97657,44671429.0
2008-08-19 10:05:00,1.97645,1.97645,1.97615,1.97619,2304394.0
2008-08-19 10:06:00,1.9761,1.97655,1.9761,1.97655,31687599.0
2008-08-19 10:07:00,1.97677,1.97682,1.97642,1.97671,10452575.0
2008-08-19 10:08:00,1.97666,1.97666,1.97637,1.97637,5606523.0
2008-08-19 10:09:00,1.97647,1.97652,1.97643,1.97652,2135722.0
2008-08-19 10:10:00,1.97663,1.97706,1.97663,1.97706,5294056.0
2008-08-19 10:11:00,1.97714,1.97761,1.97714,1.97761,12702903.0
2008-08-19 10:12:00,1.97765,1.97771,1.97759,1.97766,621120.0
2008-08-19 10:13:00,1.97767,1.97793,1.97765,1.97784,6762071.0
2008-08-19 10:14:00,1.97774,1.97774,1.97742,1.97744,11318226.0
2008-08-19 10:15:00,1.97743,1.97768,1.97719,1.97768,9997364.0
2008-08-19 10:16:00,1.97781,1.97808,1.97781,1.97789,15338044.0
2008-08-19 10:17:00,1.97793,1.97833,1.97793,1.97833,11103285.0
2008-08-19 10:18:00,1.9784,1.97874,1.9784,1.97874,9594881.0
2008-08-19 10:19:00,1.97863,1.97907,1.97863,1.979,2721981.0
2008-08-19 10:20:00,1.97895,1.97895,1.97882,1.97887,5238952.0
2008-08-19 10:21:00,1.97868,1.97876,1.97851,1.97851,7587272.0
2008-08-19 10:22:00,1.97847,1.97852,1.97831,1.97845,5784182.0
2008-08-19 10:23:00,1.97837,1.97842,1.9782,1.97837,11884352.0
2008-08-19 10:24:00,1.97834,1.97865,1.97834,1.97865,16668966.0
2008-08-19 10:25:00,1.97864,1.97864,1.97843,1.97851,12805279.0
2008-08-19 10:26:00,1.97845,1.9785,1.97834,1.97834,14430005.0
2008-08-19 10:27:00,1.97819,1.97822,1.97791,1.97822,7795934.0
2008-08-19 10:28:00,1.97831,1.97881,1.97829,1.97852,8615299.0
2008-08-19 10:29:00,1.97829,1.97829,1.978,1.97821,16921534.0
2008-08-19 10:30:00,1.97817,1.9783,1.97803,1.9783,2592707.0
2008-08-19 10:31:00,1.97836,1.97844,1.97829,1.97842,42426460.0
2008-08-19 10:32:00,1.97857,1.97872,1.97836,1.97836,6829444.0
2008-08-19 10:33:00,1.97815,1.97815,1.978,1.978,5704037.0
2008-08-19 10:34:00,1.97797,1.97808,1.97793,1.97808,3257618.0
2008-08-19 10:35:00,1.97811,1.9785,1.97809,1.9785,10376573.0
2008-08-19 10:36:00,1.97841,1.97859,1.97834,1.97834,2483793.0
2008-08-19 10:37:00,1.97815,1.97832,1.97807,1.97807,2043079.0
2008-08-19 10:38:00,1.97824,1.9784,1.97824,1.97835,3670129.0
2008-08-19 10:39:00,1.97834,1.97841,1.97812,1.97812,8996203.0
2008-08-19 10:40:00,1.97814,1.97814,1.97777,1.97777,17166397.0
2008-08-19 10:41:00,1.97777,1.97777,1.97735,1.97748,9976606.0
2008-08-19 10:42:00,1.97742,1.97742,1.97697,1.97721,22137793.0
2008-08-19 10:43:00,1.97713,1.97713,1.97697,1.97697,3276084.0
2008-08-19 10:44:00,1.97683,1.97698,1.97664,1.97698,5314543.0
2008-08-19 10:45:00,1.97707,1.97707,1.97668,1.97668,13422254.0
2008-08-19 10:46:00,1.97658,1.97663,1.97611,1.97611,10464714.0
2008-08-19 10:47:00,1.97593,1.97626,1.97593,1.97626,8631364.0
2008-08-19 10:48:00,1.97616,1.97616,1.97602,1.97606,7960232.0
2008-08-19 10:49:00,1.97576,1.9759,1.97554,1.97554,9229372.0
2008-08-19 10:50:00,1.97555,1.9761,1.97555,1.9761,6180678.0
2008-08-19 10:51:00,1.97614,1.97627,1.976,1.97627,9684177.0
2008-08-19 10:52:00,1.9766,1.97687,1.9766,1.97687,1894124.0
2008-08-19 10:53:00,1.97671,1.9769,1.9767,1.9769,8802929.0
2008-08-19 10:54:00,1.97691,1.97693,1.97684,1.97684,15917218.0
2008-08-19 10:55:00,1.9768,1.9769,1.97675,1.97682,14434736.0
2008-08-19 10:56:00,1.97648,1.97662,1.97631,1.97662,2689584.0
2008-08-19 10:57:00,1.97693,1.97733,1.97693,1.97723,24970825.0
2008-08-19 10:58:00,1.97732,1.97751,1.97732,1.97751,40496808.0
2008-08-19 10:59:00,1.97759,1.97777,1.97759,1.97771,11789808.0
2008-08-19 11:00:00,1.97775,1.97793,1.97775,1.97784,2696377.0
2008-08-19 11:01:00,1.97774,1.97774,1.9772,1.97735,16350862.0
2008-08-19 11:02:00,1.97735,1.97769,1.97734,1.97769,11814577.0
2008-08-19 11:03:00,1.97751,1.97751,1.97712,1.97737,4601390.0
2008-08-19 11:04:00,1.97735,1.97749,1.97721,1.97721,7585525.0
2008-08-19 11:05:00,1.97713,1.97744,1.97711,1.97744,3441973.0
2008-08-19 11:06:00,1.97745,1.97754,1.97723,1.97741,8659334.0
2008-08-19 11:07:00,1.97731,1.97739,1.97706,1.97739,50540156.0
2008-08-19 11:08:00,1.97738,1.97749,1.97725,1.97749,14933941.0
2008-08-19 11:09:00,1.9775,1.97762,1.9775,1.97752,7247539.0
2008-08-19 11:10:00,1.97754,1.97762,1.97742,1.9776,4415196.0
2008-08-19 11:11:00,1.97751,1.97786,1.97751,1.97786,6905114.0
2008-08-19 11:12:00,1.97797,1.97823,1.97793,1.97814,11095078.0
2008-08-19 11:13:00,1.97809,1.97812,1.97798,1.97812,12191555.0
2008-08-19 11:14:00,1.97809,1.97809,1.97798,1.97798,4635695.0
2008-08-19 11:15:00,1.97816,1.97876,1.97816,1.97876,7801489.0
2008-08-19 11:16:00,1.97884,1.97886,1.9786,1.9786,13783945.0
2008-08-19 11:17:00,1.97868,1.97868,1.97807,1.97807,12350518.0
2008-08-19 11:18:00,1.97839,1.97839,1.97815,1.97815,6265366.0
2008-08-19 11:19:00,1.978,1.97808,1.97786,1.97786,2087141.0
2008-08-19 11:20:00,1.97782,1.97782,1.97768,1.97769,5928912.0
2008-08-19 11:21:00,1.97764,1.97764,1.9774,1.97744,20067357.0
2008-08-19 11:22:00,1.97737,1.97737,1.97634,1.97652,20750500.0
2008-08-19 11:23:00,1.97664,1.97674,1.97664,1.97671,10294512.0
2008-08-19 11:24:00,1.97665,1.97665,1.97626,1.97626,14553450.0
2008-08-19 11:25:00,1.97627,1.97627,1.97575,1.97575,6032474.0
2008-08-19 11:26:00,1.97618,1.97618,1.97613,1.97616,3777493.0
2008-08-19 11:27:00,1.97619,1.97638,1.97599,1.97599,3147268.0
2008-08-19 11:28:00,1.97622,1.97622,1.97602,1.97606,11866626.0
2008-08-19 11:29:00,1.97604,1.97608,1.97592,1.97608,10042737.0
2008-08-19 11:30:00,1.97625,1.97667,1.97625,1.97667,13052283.0
2008-08-19 11:31:00,1.97679,1.97698,1.97679,1.97686,9191653.0
2008-08-19 11:32:00,1.97676,1.97676,1.97643,1.97643,15170285.0
2008-08-19 11:33:00,1.97638,1.97638,1.97616,1.97637,4497195.0
2008-08-19 11:34:00,1.97631,1.97631,1.97606,1.97614,7118040.0
2008-08-19 11:35:00,1.97614,1.9762,1.97599,1.97607,3528986.0
2008-08-19 11:36:00,1.97619,1.97639,1.97616,1.97639,4418151.0
2008-08-19 11:37:00,1.9765,1.97681,1.9765,1.97681,3352516.0
2008-08-19 11:38:00,1.97682,1.97713,1.97682,1.97713,15441578.0
2008-08-19 11:39:00,1.97713,1.97731,1.97713,1.97731,3980520.0
2008-08-19 11:40:00,1.97724,1.97756,1.97724,1.97756,3153279.0
2008-08-19 11:41:00,1.97759,1.97759,1.97734,1.97734,3504624.0
2008-08-19 11:42:00,1.9771,1.9771,1.97675,1.97675,1945073.0
2008-08-19 11:43:00,1.97671,1.97687,1.97671,1.97687,15685396.0
2008-08-19 11:44:00,1.97681,1.97681,1.97672,1.97679,4474901.0
2008-08-19 11:45:00,1.97679,1.97681,1.97669,1.97671,37064455.0
2008-08-19 11:46:00,1.97678,1.97698,1.97678,1.97691,3856654.0
2008-08-19 11:47:00,1.9771,1.97762,1.9771,1.97762,5907658.0
2008-08-19 11:48:00,1.97777,1.9779,1.97764,1.9779,27325068.0
2008-08-19 11:49:00,1.97778,1.97787,1.97768,1.97787,4688602.0
2008-08-19 11:50:00,1.97799,1.97819,1.97799,1.97811,32189738.0
2008-08-19 11:51:00,1.97807,1.97809,1.97767,1.97767,2830149.0
2008-08-19 11:52:00,1.97764,1.97764,1.97729,1.97752,11783092.0
2008-08-19 11:53:00,1.97741,1.97754,1.97735,1.97751,5452767.0
2008-08-19 11:54:00,1.97744,1.97762,1.97743,1.97762,5787513.0
2008-08-19 11:55:00,1.97753,1.97777,1.97753,1.97777,4103857.0
2008-08-19 11:56:00,1.97783,1.97804,1.9778,1.97804,4383210.0
2008-08-19 11:57:00,1.9781,1.9781,1.9779,1.9779,4816143.0
2008-08-19 11:58:00,1.97798,1.97822,1.97798,1.97822,14556169.0
2008-08-19 11:59:00,1.97839,1.97872,1.97839,1.97872,4522220.0
2008-08-19 12:00:00,1.9789,1.97928,1.9789,1.97928,2260972.0
2008-08-19 12:01:00,1.97918,1.97938,1.97918,1.97929,8405308.0
2008-08-19 12:02:00,1.97879,1.97927,1.97879,1.9791,4747809.0
2008-08-19 12:03:00,1.97895,1.97905,1.97888,1.97888,6365287.0
2008-08-19 12:04:00,1.97896,1.97896,1.97851,1.97857,5995052.0
2008-08-19 12:05:00,1.97842,1.97854,1.97837,1.97842,4469736.0
2008-08-19 12:06:00,1.97844,1.97854,1.97844,1.97852,3077902.0
2008-08-19 12:07:00,1.97847,1.97847,1.97817,1.97839,14593335.0
2008-08-19 12:08:00,1.97846,1.97872,1.97845,1.97872,7638428.0
2008-08-19 12:09:00,1.97876,1.97878,1.9786,1.97865,3144921.0
2008-08-19 12:10:00,1.97848,1.97857,1.97841,1.97851,11002340.0
2008-08-19 12:11:00,1.97841,1.97841,1.97794,1.97794,3001388.0
2008-08-19 12:12:00,1.97798,1.97816,1.9779,1.97816,10810306.0
2008-08-19 12:13:00,1.97823,1.97853,1.97821,1.97853,4719886.0
2008-08-19 12:14:00,1.97868,1.97882,1.97868,1.97871,16366969.0
2008-08-19 12:15:00,1.97859,1.9786,1.97856,1.97859,8657078.0
2008-08-19 12:16:00,1.97872,1.9791,1.97872,1.9791,6076800.0
2008-08-19 12:17:00,1.97916,1.97918,1.9791,1.97912,10573911.0
2008-08-19 12:18:00,1.97896,1.97896,1.97828,1.97828,10018423.0
2008-08-19 12:19:00,1.97817,1.97829,1.97814,1.97826,3170086.0
2008-08-19 12:20:00,1.97833,1.97835,1.97832,1.97835,3530259.0
2008-08-19 12:21:00,1.97835,1.97853,1.97835,1.97853,4845123.0
2008-08-19 12:22:00,1.97849,1.9789,1.97849,1.9789,8173636.0
2008-08-19 12:23:00,1.9789,1.9789,1.97868,1.97875,15657773.0
2008-08-19 12:24:00,1.97871,1.97874,1.97725,1.97869,9343647.0
2008-08-19 12:25:00,1.97873,1.97879,1.97871,1.97874,10864752.0
2008-08-19 12:26:00,1.97882,1.97913,1.97879,1.97913,4909364.0
2008-08-19 12:27:00,1.9792,1.9792,1.97902,1.97916,4797489.0
2008-08-19 12:28:00,1.97936,1.97945,1.97905,1.97929,5209860.0
2008-08-19 12:29:00,1.97933,1.97985,1.97933,1.97985,18215529.0
2008-08-19 12:30:00,1.98004,1.98073,1.98004,1.98073,3422343.0
2008-08-19 12:31:00,1.98082,1.98082,1.98046,1.98049,12352022.0
2008-08-19 12:32:00,1.98063,1.98092,1.9806,1.98092,5906831.0
2008-08-19 12:33:00,1.98092,1.98116,1.98092,1.98112,6655272.0
2008-08-19 12:34:00,1.98122,1.98136,1.98122,1.98131,15132066.0
2008-08-19 12:35:00,1.98118,1.98171,1.98118,1.98171,4427922.0
2008-08-19 12:36:00,1.98175,1.98183,1.98113,1.98183,12199843.0
2008-08-19 12:37:00,1.9819,1.9819,1.98166,1.98166,12819535.0
2008-08-19 12:38:00,1.98172,1.98173,1.98135,1.98135,7249183.0
2008-08-19 12:39:00,1.98129,1.98129,1.98111,1.98111,14359185.0
2008-08-19 12:40:00,1.98109,1.98109,1.98094,1.98094,5238695.0
2008-08-19 12:41:00,1.98083,1.98086,1.98065,1.98069,2866333.0
2008-08-19 12:42:00,1.98077,1.98102,1.98077,1.98102,15527745.0
2008-08-19 12:43:00,1.98104,1.9812,1.98095,1.98113,10637584.0
2008-08-19 12:44:00,1.98135,1.9815,1.98134,1.98147,22280223.0
2008-08-19 12:45:00,1.9815,1.98163,1.98148,1.98151,6028450.0
2008-08-19 12:46:00,1.98166,1.98172,1.98129,1.98165,6347756.0
2008-08-19 12:47:00,1.9814,1.98181,1.9814,1.98174,5569518.0
2008-08-19 12:48:00,1.98175,1.98195,1.98175,1.98192,3215639.0
2008-08-19 12:49:00,1.98198,1.98217,1.98187,1.98217,4103369.0
2008-08-19 12:50:00,1.98223,1.98239,1.98223,1.98224,3613405.0
2008-08-19 12:51:00,1.9823,1.98266,1.9823,1.98256,5368064.0
2008-08-19 12:52:00,1.98263,1.98288,1.98263,1.98288,10007850.0
2008-08-19 12:53:00,1.98291,1.98314,1.98291,1.98314,2764933.0
2008-08-19 12:54:00,1.98305,1.98335,1.98305,1.98322,6901760.0
2008-08-19 12:55:00,1.98339,1.98386,1.98329,1.98386,21815916.0
2008-08-19 12:56:00,1.98407,1.98429,1.9837,1.98426,2957439.0
2008-08-19 12:57:00,1.98421,1.98421,1.9841,1.9842,2270659.0
2008-08-19 12:58:00,1.98397,1.98397,1.98372,1.98381,14562183.0
2008-08-19 12:59:00,1.98378,1.98378,1.9834,1.9834,2487108.0
2008-08-19 13:00:00,1.98328,1.98328,1.98294,1.98294,24425822.0
2008-08-19 13:01:00,1.98296,1.98297,1.98247,1.98247,2759765.0
2008-08-19 13:02:00,1.98254,1.98301,1.98254,1.98301,4496333.0
2008-08-19 13:03:00,1.98303,1.98317,1.98299,1.98305,16328719.0
2008-08-19 13:04:00,1.98305,1.98305,1.98274,1.98285,2504858.0
2008-08-19 13:05:00,1.98281,1.98281,1.98235,1.98269,9226195.0
2008-08-19 13:06:00,1.98261,1.98262,1.98255,1.98255,2973560.0
2008-08-19 13:07:00,1.98254,1.98268,1.98253,1.98253,3093212.0
2008-08-19 13:08:00,1.98233,1.98237,1.98222,1.98237,3799289.0
2008-08-19 13:09:00,1.98254,1.98265,1.98254,1.98262,7781051.0
2008-08-19 13:10:00,1.98271,1.98301,1.98271,1.98301,2794451.0
2008-08-19 13:11:00,1.9831,1.98331,1.9831,1.98331,9004240.0
2008-08-19 13:12:00,1.98309,1.98309,1.98277,1.98277,11010261.0
2008-08-19 13:13:00,1.98268,1.9827,1.98244,1.9827,5193243.0
2008-08-19 13:14:00,1.98269,1.9827,1.98262,1.98262,2189461.0
2008-08-19 13:15:00,1.98249,1.98281,1.98249,1.98281,1684896.0
2008-08-19 13:16:00,1.98292,1.98316,1.98288,1.98316,16260306.0
2008-08-19 13:17:00,1.98316,1.98327,1.98301,1.98327,2649979.0
2008-08-19 13:18:00,1.98308,1.98308,1.98261,1.98261,2545765.0
2008-08-19 13:19:00,1.98265,1.98297,1.98265,1.98297,16072778.0
2008-08-19 13:20:00,1.9828,1.9828,1.98256,1.98264,9695934.0
2008-08-19 13:21:00,1.98258,1.98258,1.98231,1.98237,5947490.0
2008-08-19 13:22:00,1.98222,1.98224,1.9821,1.98211,17303932.0
2008-08-19 13:23:00,1.98203,1.9821,1.98187,1.98188,6077825.0
2008-08-19 13:24:00,1.98199,1.98199,1.98182,1.98182,5092900.0
2008-08-19 13:25:00,1.98183,1.98183,1.98163,1.9817,11522482.0
2008-08-19 13:26:00,1.98185,1.98227,1.98184,1.98227,1207845.0
2008-08-19 13:27:00,1.9823,1.98264,1.98227,1.98264,5278547.0
2008-08-19 13:28:00,1.98267,1.98286,1.98258,1.98286,12165770.0
2008-08-19 13:29:00,1.98276,1.98306,1.98276,1.98306,4206114.0
2008-08-19 13:30:00,1.98307,1.98327,1.98307,1.98327,1726553.0
2008-08-19 13:31:00,1.98331,1.9835,1.9833,1.9835,6743168.0
2008-08-19 13:32:00,1.98342,1.98369,1.98342,1.98369,6471360.0
2008-08-19 13:33:00,1.98375,1.98402,1.98372,1.98392,12583597.0
2008-08-19 13:34:00,1.98405,1.98445,1.98405,1.98445,23047753.0
2008-08-19 13:35:00,1.98439,1.98439,1.98403,1.98403,4288185.0
2008-08-19 13:36:00,1.98403,1.98403,1.9838,1.98392,12053729.0
2008-08-19 13:37:00,1.98403,1.98414,1.98373,1.98373,23809482.0
2008-08-19 13:38:00,1.98363,1.98363,1.98321,1.98321,8121509.0
2008-08-19 13:39:00,1.98312,1.98361,1.98312,1.98342,3489048.0
2008-08-19 13:40:00,1.98335,1.98335,1.98291,1.9831,21079637.0
2008-08-19 13:41:00,1.98314,1.98365,1.98314,1.98365,3317627.0
2008-08-19 13:42:00,1.98389,1.98413,1.98389,1.98391,8819478.0
2008-08-19 13:43:00,1.98379,1.98379,1.98355,1.98355,3572414.0
2008-08-19 13:44:00,1.98361,1.9838,1.98361,1.98377,12109182.0
2008-08-19 13:45:00,1.98359,1.98387,1.98352,1.98352,9287874.0
2008-08-19 13:46:00,1.98332,1.98345,1.98328,1.98328,4315992.0
2008-08-19 13:47:00,1.98324,1.98371,1.98324,1.9835,10593334.0
2008-08-19 13:48:00,1.98361,1.98394,1.9836,1.98375,20961501.0
2008-08-19 13:49:00,1.98391,1.98465,1.98391,1.98465,3305198.0
2008-08-19 13:50:00,1.9847,1.98479,1.9845,1.9845,8820814.0
2008-08-19 13:51:00,1.98442,1.98476,1.9844,1.98476,4709921.0
2008-08-19 13:52:00,1.98486,1.98494,1.9847,1.98476,10240238.0
2008-08-19 13:53:00,1.98471,1.98471,1.98438,1.98438,3014313.0
2008-08-19 13:54:00,1.98444,1.98487,1.98444,1.98487,2702498.0
2008-08-19 13:55:00,1.98489,1.98489,1.98467,1.98467,3776411.0
2008-08-19 13:56:00,1.9846,1.98474,1.9846,1.98472,11688382.0
2008-08-19 13:57:00,1.98479,1.9848,1.98465,1.98475,2886731.0
2008-08-19 13:58:00,1.98468,1.98478,1.98445,1.98445,6290293.0
2008-08-19 13:59:00,1.98427,1.98427,1.98375,1.98375,1190865.0
2008-08-19 14:00:00,1.98366,1.98366,1.98346,1.9835,8523370.0
2008-08-19 14:01:00,1.98344,1.9835,1.98326,1.98326,946703.0
2008-08-19 14:02:00,1.9831,1.98325,1.98297,1.9831,4043199.0
2008-08-19 14:03:00,1.98313,1.98342,1.98313,1.98342,4913427.0
2008-08-19 14:04:00,1.98346,1.98354,1.98342,1.98353,4902038.0
2008-08-19 14:05:00,1.98367,1.98387,1.9836,1.9836,6908642.0
2008-08-19 14:06:00,1.98357,1.98357,1.98336,1.98336,8180817.0
2008-08-19 14:07:00,1.98331,1.98331,1.98176,1.98289,4973963.0
2008-08-19 14:08:00,1.98303,1.98312,1.98298,1.98304,8389523.0
2008-08-19 14:09:00,1.98304,1.98304,1.98288,1.98294,3742082.0
2008-08-19 14:10:00,1.98287,1.98288,1.98275,1.98288,7485423.0
2008-08-19 14:11:00,1.98308,1.9838,1.98308,1.9838,3718746.0
2008-08-19 14:12:00,1.98384,1.98393,1.9838,1.98387,4414797.0
2008-08-19 14:13:00,1.98396,1.98396,1.98331,1.98331,4323931.0
2008-08-19 14:14:00,1.98328,1.98328,1.98308,1.98308,18352043.0
2008-08-19 14:15:00,1.98276,1.98302,1.98276,1.98302,2725751.0
2008-08-19 14:16:00,1.98308,1.98308,1.98277,1.98277,201432528.0
2008-08-19 14:17:00,1.98277,1.98304,1.98264,1.98304,13867053.0
2008-08-19 14:18:00,1.98299,1.98299,1.98278,1.9829,4895479.0
2008-08-19 14:19:00,1.98281,1.98281,1.98234,1.98234,9026552.0
2008-08-19 14:20:00,1.98233,1.98233,1.98172,1.98202,6180335.0
2008-08-19 14:21:00,1.98194,1.98194,1.98169,1.9817,7735058.0
2008-08-19 14:22:00,1.98173,1.98173,1.98142,1.98142,9455124.0
2008-08-19 14:23:00,1.98144,1.98144,1.98123,1.98127,42629973.0
2008-08-19 14:24:00,1.98122,1.98122,1.98088,1.98097,4340375.0
2008-08-19 14:25:00,1.98088,1.98091,1.9807,1.9807,5374384.0
2008-08-19 14:26:00,1.98062,1.98062,1.98025,1.98045,5368652.0
2008-08-19 14:27:00,1.98045,1.98069,1.98041,1.98069,12041958.0
2008-08-19 14:28:00,1.98062,1.98098,1.98011,1.98031,8878075.0
2008-08-19 14:29:00,1.98034,1.98055,1.98006,1.98038,6187007.0
2008-08-19 14:30:00,1.98037,1.9807,1.98037,1.98065,14297792.0
2008-08-19 14:31:00,1.98066,1.98071,1.98043,1.98043,22326425.0
2008-08-19 14:32:00,1.98038,1.98038,1.98021,1.98021,2432892.0
2008-08-19 14:33:00,1.98012,1.98012,1.97945,1.97992,9532086.0
2008-08-19 14:34:00,1.97997,1.98045,1.97997,1.98045,9413467.0
2008-08-19 14:35:00,1.98051,1.98051,1.97989,1.97989,3490455.0
2008-08-19 14:36:00,1.9799,1.9799,1.9793,1.97934,27599530.0
2008-08-19 14:37:00,1.97913,1.97921,1.9787,1.9787,8539749.0
2008-08-19 14:38:00,1.97867,1.97894,1.97867,1.97886,24238260.0
2008-08-19 14:39:00,1.97859,1.97895,1.97859,1.9786,4947422.0
2008-08-19 14:40:00,1.97859,1.97904,1.97852,1.97897,13649934.0
2008-08-19 14:41:00,1.97904,1.97925,1.97904,1.97925,2575047.0
2008-08-19 14:42:00,1.97924,1.97953,1.97896,1.97953,4445505.0
2008-08-19 14:43:00,1.97948,1.97973,1.97948,1.97964,1823236.0
2008-08-19 14:44:00,1.97979,1.98009,1.97979,1.98009,15398531.0
2008-08-19 14:45:00,1.9801,1.9804,1.9801,1.98037,7545626.0
2008-08-19 14:46:00,1.98046,1.98068,1.98043,1.98064,27304646.0
2008-08-19 14:47:00,1.98077,1.98121,1.98069,1.98117,10778128.0
2008-08-19 14:48:00,1.98118,1.98118,1.98065,1.98066,2513013.0
2008-08-19 14:49:00,1.98071,1.98079,1.9807,1.9807,5731947.0
2008-08-19 14:50:00,1.98071,1.98071,1.98053,1.98053,6268365.0
2008-08-19 14:51:00,1.98036,1.98036,1.98003,1.98009,5234363.0
2008-08-19 14:52:00,1.98015,1.98022,1.97994,1.98022,12266556.0
2008-08-19 14:53:00,1.98038,1.98058,1.98038,1.98058,5792943.0
2008-08-19 14:54:00,1.98057,1.98057,1.98036,1.98042,3188065.0
2008-08-19 14:55:00,1.98046,1.98051,1.98028,1.98028,9341823.0
2008-08-19 14:56:00,1.98038,1.98051,1.98016,1.98016,3352670.0
2008-08-19 14:57:00,1.98057,1.98057,1.98032,1.98032,37171803.0
2008-08-19 14:58:00,1.98032,1.98041,1.98008,1.98041,22972624.0
2008-08-19 14:59:00,1.98057,1.98076,1.98057,1.98074,4320290.0
2008-08-19 15:00:00,1.98047,1.98079,1.98047,1.98079,5262326.0
2008-08-19 15:01:00,1.98062,1.98065,1.98036,1.98036,5687923.0
2008-08-19 15:02:00,1.98026,1.98037,1.9801,1.98037,8637962.0
2008-08-19 15:03:00,1.9801,1.98039,1.9801,1.98025,3700497.0
2008-08-19 15:04:00,1.98013,1.98018,1.97974,1.97974,7010972.0
2008-08-19 15:05:00,1.97961,1.97966,1.97957,1.97959,18457779.0
2008-08-19 15:06:00,1.97967,1.97967,1.97947,1.97957,8697458.0
2008-08-19 15:07:00,1.97968,1.97995,1.97968,1.97995,22557327.0
2008-08-19 15:08:00,1.98,1.98025,1.97999,1.98025,7163527.0
2008-08-19 15:09:00,1.98019,1.9805,1.98019,1.9805,10071322.0
2008-08-19 15:10:00,1.98057,1.98075,1.98049,1.98055,31164774.0
2008-08-19 15:11:00,1.98063,1.98063,1.98007,1.98007,9731332.0
2008-08-19 15:12:00,1.97964,1.98002,1.97964,1.97998,8444912.0
2008-08-19 15:13:00,1.98002,1.98039,1.97996,1.98039,3742025.0
2008-08-19 15:14:00,1.98046,1.98053,1.9803,1.9803,881750.0
2008-08-19 15:15:00,1.98023,1.98023,1.97994,1.98021,2553598.0
2008-08-19 15:16:00,1.98018,1.98031,1.98012,1.98031,8426980.0
2008-08-19 15:17:00,1.98036,1.98037,1.98016,1.98016,8556729.0
2008-08-19 15:18:00,1.98014,1.98017,1.98,1.98005,5780827.0
2008-08-19 15:19:00,1.97995,1.98,1.97965,1.98,17853834.0
2008-08-19 15:20:00,1.98007,1.98033,1.98005,1.98032,3134037.0
2008-08-19 15:21:00,1.98044,1.98044,1.98014,1.98014,1547995.0
2008-08-19 15:22:00,1.98015,1.98018,1.97977,1.97977,2217783.0
2008-08-19 15:23:00,1.97972,1.97972,1.97959,1.97959,3839202.0
2008-08-19 15:24:00,1.97953,1.97953,1.9792,1.9792,3895928.0
2008-08-19 15:25:00,1.97923,1.97932,1.97917,1.97919,18547105.0
2008-08-19 15:26:00,1.97904,1.97934,1.97904,1.97934,12054916.0
2008-08-19 15:27:00,1.97945,1.97972,1.97945,1.97952,2780110.0
2008-08-19 15:28:00,1.97968,1.98015,1.97968,1.98015,16622582.0
2008-08-19 15:29:00,1.98021,1.9806,1.98021,1.9806,3249848.0
2008-08-19 15:30:00,1.98062,1.98087,1.98059,1.98087,2580845.0
2008-08-19 15:31:00,1.98084,1.98089,1.98064,1.98064,8740565.0
2008-08-19 15:32:00,1.98074,1.98074,1.98057,1.98062,12944187.0
2008-08-19 15:33:00,1.98063,1.98063,1.98047,1.98056,4506891.0
2008-08-19 15:34:00,1.98054,1.98075,1.98039,1.98069,5329814.0
2008-08-19 15:35:00,1.98072,1.98073,1.98055,1.98055,33221382.0
2008-08-19 15:36:00,1.98052,1.9806,1.98046,1.98052,4520881.0
2008-08-19 15:37:00,1.98067,1.98126,1.98067,1.98126,13488288.0
2008-08-19 15:38:00,1.98144,1.98179,1.98144,1.98179,14234434.0
2008-08-19 15:39:00,1.98191,1.98224,1.98191,1.98215,6005017.0
2008-08-19 15:40:00,1.98214,1.98232,1.98199,1.98199,34164979.0
2008-08-19 15:41:00,1.98188,1.98191,1.98173,1.98191,1346884.0
2008-08-19 15:42:00,1.98195,1.98207,1.98182,1.98207,16938739.0
2008-08-19 15:43:00,1.98191,1.982,1.98167,1.9817,9168851.0
2008-08-19 15:44:00,1.98173,1.98181,1.98173,1.98176,2674404.0
2008-08-19 15:45:00,1.9817,1.98182,1.9814,1.98182,2255564.0
2008-08-19 15:46:00,1.98185,1.98201,1.98179,1.98201,2191431.0
2008-08-19 15:47:00,1.98192,1.98265,1.98192,1.98265,6505449.0
2008-08-19 15:48:00,1.98271,1.98305,1.98257,1.98305,5489480.0
2008-08-19 15:49:00,1.98308,1.98321,1.98294,1.98309,8115544.0
2008-08-19 15:50:00,1.98321,1.98357,1.98321,1.98339,2319939.0
2008-08-19 15:51:00,1.98344,1.98386,1.9831,1.98386,7735824.0
2008-08-19 15:52:00,1.98393,1.9841,1.98374,1.9841,3706866.0
2008-08-19 15:53:00,1.98419,1.98436,1.98399,1.98399,13685603.0
2008-08-19 15:54:00,1.98407,1.98407,1.98379,1.98403,4818277.0
2008-08-19 15:55:00,1.98412,1.9843,1.98411,1.9843,6267565.0
2008-08-19 15:56:00,1.98428,1.98445,1.98415,1.98415,11289756.0
2008-08-19 15:57:00,1.98414,1.98416,1.98386,1.98386,4833922.0
2008-08-19 15:58:00,1.9838,1.98383,1.98231,1.98362,1268765.0
2008-08-19 15:59:00,1.98358,1.98358,1.98313,1.98313,11871145.0
2008-08-19 16:00:00,1.98322,1.98327,1.98303,1.98303,16188921.0
2008-08-19 16:01:00,1.98292,1.98316,1.98292,1.98316,1557142.0
2008-08-19 16:02:00,1.98322,1.98331,1.98312,1.9833,5330975.0
2008-08-19 16:03:00,1.98334,1.98346,1.98305,1.98331,10619264.0
2008-08-19 16:04:00,1.98317,1.98332,1.98317,1.98322,15368008.0
2008-08-19 16:05:00,1.98298,1.98306,1.98269,1.98269,14290925.0
2008-08-19 16:06:00,1.98256,1.98256,1.98203,1.98203,4494098.0
2008-08-19 16:07:00,1.98209,1.98286,1.98209,1.9828,5004504.0
2008-08-19 16:08:00,1.98278,1.98278,1.98243,1.9825,10631413.0
2008-08-19 16:09:00,1.98245,1.98245,1.98229,1.98229,4830741.0
2008-08-19 16:10:00,1.98224,1.98226,1.98202,1.98203,2582041.0
2008-08-19 16:11:00,1.98203,1.98203,1.98175,1.98194,11024053.0
2008-08-19 16:12:00,1.9819,1.98191,1.98171,1.98174,10920969.0
2008-08-19 16:13:00,1.98152,1.98158,1.98127,1.98144,6401988.0
2008-08-19 16:14:00,1.98141,1.98174,1.9813,1.98174,6155610.0
2008-08-19 16:15:00,1.98174,1.98174,1.98162,1.98168,9761182.0
2008-08-19 16:16:00,1.98153,1.98153,1.98108,1.98108,3541826.0
2008-08-19 16:17:00,1.98091,1.98098,1.98066,1.98093,5140488.0
2008-08-19 16:18:00,1.98111,1.9812,1.98077,1.98077,3211922.0
2008-08-19 16:19:00,1.98075,1.98078,1.98055,1.98073,4197991.0
2008-08-19 16:20:00,1.98083,1.9809,1.98065,1.98086,7024973.0
2008-08-19 16:21:00,1.98085,1.98086,1.98074,1.98079,4644717.0
2008-08-19 16:22:00,1.98074,1.98091,1.98064,1.98069,11676514.0
2008-08-19 16:23:00,1.9807,1.98092,1.98063,1.98092,8627835.0
2008-08-19 16:24:00,1.98107,1.98122,1.98107,1.98121,6793446.0
2008-08-19 16:25:00,1.98125,1.98129,1.98113,1.98121,6959496.0
2008-08-19 16:26:00,1.98131,1.98146,1.98129,1.98146,6753474.0
2008-08-19 16:27:00,1.98155,1.98221,1.98155,1.98221,5563743.0
2008-08-19 16:28:00,1.98222,1.98222,1.98191,1.98214,16312396.0
2008-08-19 16:29:00,1.98205,1.98215,1.98193,1.98215,3828804.0
2008-08-19 16:30:00,1.98218,1.98239,1.98176,1.98239,17900929.0
2008-08-19 16:31:00,1.98231,1.98238,1.9822,1.9822,6892124.0
2008-08-19 16:32:00,1.98219,1.98228,1.98199,1.98199,7120324.0
2008-08-19 16:33:00,1.98189,1.98223,1.98189,1.98223,5142345.0
2008-08-19 16:34:00,1.98231,1.98252,1.98215,1.98252,9280426.0
2008-08-19 16:35:00,1.98263,1.98266,1.98205,1.98217,3428516.0
2008-08-19 16:36:00,1.98217,1.98217,1.98187,1.98187,2681025.0
2008-08-19 16:37:00,1.9817,1.9817,1.98132,1.98132,8909938.0
2008-08-19 16:38:00,1.98126,1.98129,1.98104,1.98104,3442117.0
2008-08-19 16:39:00,1.98098,1.98137,1.98098,1.98137,8878438.0
2008-08-19 16:40:00,1.98138,1.98153,1.98132,1.98139,6029149.0
2008-08-19 16:41:00,1.98127,1.98171,1.98127,1.98171,15694346.0
2008-08-19 16:42:00,1.98169,1.9817,1.9815,1.9815,4389531.0
2008-08-19 16:43:00,1.98159,1.98178,1.98144,1.98178,7864304.0
2008-08-19 16:44:00,1.98189,1.98207,1.98189,1.98201,10140648.0
2008-08-19 16:45:00,1.98194,1.98194,1.9817,1.98172,6487716.0
2008-08-19 16:46:00,1.98177,1.98177,1.98143,1.98143,3289703.0
2008-08-19 16:47:00,1.98144,1.98146,1.98132,1.98146,3418315.0
2008-08-19 16:48:00,1.98136,1.98144,1.98112,1.98112,2241078.0
2008-08-19 16:49:00,1.98111,1.98127,1.981,1.98127,1832280.0
2008-08-19 16:50:00,1.98138,1.98138,1.98113,1.98113,5278716.0
2008-08-19 16:51:00,1.98113,1.98113,1.98072,1.98073,5553539.0
2008-08-19 16:52:00,1.98077,1.98077,1.98063,1.98067,6856343.0
2008-08-19 16:53:00,1.98081,1.98112,1.98061,1.98094,1142399.0
2008-08-19 16:54:00,1.98089,1.98089,1.98038,1.98038,8128859.0
2008-08-19 16:55:00,1.98026,1.98026,1.97962,1.97962,3163218.0
2008-08-19 16:56:00,1.97944,1.97944,1.97899,1.97925,5275436.0
2008-08-19 16:57:00,1.9792,1.97929,1.97916,1.97916,2817634.0
2008-08-19 16:58:00,1.97931,1.97983,1.97931,1.97983,10858849.0
2008-08-19 16:59:00,1.97991,1.98014,1.97991,1.98011,4296330.0
2008-08-19 17:00:00,1.98018,1.98036,1.98015,1.98027,1689984.0
2008-08-19 17:01:00,1.98029,1.98037,1.98023,1.98036,3302917.0
2008-08-19 17:02:00,1.98038,1.98064,1.98038,1.98064,6200158.0
2008-08-19 17:03:00,1.98059,1.98059,1.98037,1.9804,18651104.0
2008-08-19 17:04:00,1.98034,1.98034,1.9799,1.9799,3280438.0
2008-08-19 17:05:00,1.98,1.98022,1.97972,1.98022,10602020.0
2008-08-19 17:06:00,1.98025,1.98025,1.98013,1.98022,4629809.0
2008-08-19 17:07:00,1.98018,1.9807,1.98018,1.9807,6227432.0
2008-08-19 17:08:00,1.98079,1.98093,1.98056,1.98071,8196095.0
2008-08-19 17:09:00,1.98085,1.98117,1.98085,1.98117,6963810.0
2008-08-19 17:10:00,1.98126,1.98128,1.98096,1.98096,9469593.0
2008-08-19 17:11:00,1.98075,1.98086,1.98069,1.98069,2977774.0
2008-08-19 17:12:00,1.98066,1.98074,1.98039,1.98039,7104775.0
2008-08-19 17:13:00,1.98044,1.98074,1.98044,1.98057,4252848.0
2008-08-19 17:14:00,1.98048,1.98053,1.98025,1.98025,2668227.0
2008-08-19 17:15:00,1.98015,1.98015,1.97982,1.97982,39296323.0
2008-08-19 17:16:00,1.9799,1.9799,1.97966,1.97989,4682554.0
2008-08-19 17:17:00,1.97995,1.98002,1.97993,1.98002,4231059.0
2008-08-19 17:18:00,1.98012,1.98034,1.98011,1.98016,7260641.0
2008-08-19 17:19:00,1.98014,1.98014,1.97971,1.9799,1553307.0
2008-08-19 17:20:00,1.97996,1.98025,1.97996,1.98025,3548861.0
2008-08-19 17:21:00,1.98026,1.98026,1.98009,1.98009,2318204.0
2008-08-19 17:22:00,1.9803,1.98042,1.98024,1.98025,12705496.0
2008-08-19 17:23:00,1.9802,1.98021,1.97994,1.97994,4559273.0
2008-08-19 17:24:00,1.97996,1.97996,1.97955,1.97968,2636577.0
2008-08-19 17:25:00,1.97969,1.97995,1.97965,1.97971,9880582.0
2008-08-19 17:26:00,1.97964,1.97975,1.97952,1.97975,2132009.0
2008-08-19 17:27:00,1.97981,1.97997,1.97981,1.97989,5567481.0
2008-08-19 17:28:00,1.97973,1.97984,1.97937,1.97937,3572392.0
2008-08-19 17:29:00,1.97948,1.97948,1.97913,1.97913,8351129.0
2008-08-19 17:30:00,1.97901,1.97924,1.97901,1.97907,7614761.0
2008-08-19 17:31:00,1.97905,1.97942,1.97905,1.9794,14903210.0
2008-08-19 17:32:00,1.97967,1.97982,1.97964,1.97982,3078052.0
2008-08-19 17:33:00,1.97979,1.97989,1.97972,1.97974,5973165.0
2008-08-19 17:34:00,1.97968,1.97968,1.97937,1.97968,6111844.0
2008-08-19 17:35:00,1.97982,1.98046,1.97982,1.98019,6107961.0
2008-08-19 17:36:00,1.9803,1.98046,1.98006,1.98006,5282712.0
2008-08-19 17:37:00,1.97999,1.97999,1.97968,1.97968,8849562.0
2008-08-19 17:38:00,1.97959,1.97959,1.97951,1.97954,4157851.0
2008-08-19 17:39:00,1.97958,1.97974,1.97953,1.97963,5150603.0
2008-08-19 17:40:00,1.97974,1.98017,1.97974,1.98011,3650565.0
2008-08-19 17:41:00,1.9801,1.98023,1.9801,1.98017,6062539.0
2008-08-19 17:42:00,1.98016,1.98016,1.97971,1.97986,15353291.0
2008-08-19 17:43:00,1.97991,1.98012,1.97991,1.9801,8185229.0
2008-08-19 17:44:00,1.97965,1.98,1.97956,1.97956,2863878.0
2008-08-19 17:45:00,1.97969,1.97975,1.97929,1.97929,4687073.0
2008-08-19 17:46:00,1.97939,1.97972,1.97939,1.97972,3702837.0
2008-08-19 17:47:00,1.97975,1.98006,1.97972,1.97981,28961432.0
2008-08-19 17:48:00,1.97984,1.98006,1.97984,1.98006,2581875.0
2008-08-19 17:49:00,1.98016,1.98045,1.98016,1.98024,83125334.0
2008-08-19 17:50:00,1.98015,1.98015,1.97985,1.97985,11026890.0
2008-08-19 17:51:00,1.97987,1.97987,1.97959,1.97972,23733149.0
2008-08-19 17:52:00,1.97963,1.97963,1.97923,1.97923,11461976.0
2008-08-19 17:53:00,1.97925,1.97925,1.97894,1.97894,10065283.0
2008-08-19 17:54:00,1.97891,1.97899,1.97872,1.97872,20339505.0
2008-08-19 17:55:00,1.97867,1.97873,1.97854,1.97854,2773033.0
2008-08-19 17:56:00,1.97838,1.9785,1.97829,1.97832,9301900.0
2008-08-19 17:57:00,1.97829,1.97829,1.97782,1.97782,3003042.0
2008-08-19 17:58:00,1.97783,1.97812,1.97783,1.97812,6826685.0
2008-08-19 17:59:00,1.97801,1.97802,1.97788,1.97802,14486243.0
2008-08-19 18:00:00,1.97815,1.97863,1.97815,1.97863,4932227.0
2008-08-19 18:01:00,1.9785,1.97863,1.97838,1.97863,2595086.0
2008-08-19 18:02:00,1.97876,1.97888,1.97861,1.97888,9583954.0
2008-08-19 18:03:00,1.97886,1.979,1.97882,1.97883,10948847.0
2008-08-19 18:04:00,1.97856,1.97865,1.97856,1.97864,8393385.0
2008-08-19 18:05:00,1.97856,1.97868,1.97854,1.97854,9746657.0
2008-08-19 18:06:00,1.97837,1.97837,1.97801,1.97801,3516774.0
2008-08-19 18:07:00,1.97799,1.97813,1.97786,1.97813,10136691.0
2008-08-19 18:08:00,1.97824,1.97829,1.97815,1.97828,10143308.0
2008-08-19 18:09:00,1.97832,1.97847,1.97822,1.97837,7641989.0
2008-08-19 18:10:00,1.97841,1.9786,1.97827,1.9786,3486892.0
2008-08-19 18:11:00,1.97871,1.97893,1.97859,1.97859,3344404.0
2008-08-19 18:12:00,1.97873,1.97885,1.97873,1.97885,1521539.0
2008-08-19 18:13:00,1.97893,1.97917,1.97893,1.9791,8298757.0
2008-08-19 18:14:00,1.979,1.979,1.97883,1.97898,3510856.0
2008-08-19 18:15:00,1.97904,1.97926,1.97881,1.97926,6775851.0
2008-08-19 18:16:00,1.9794,1.98013,1.9794,1.97994,10981277.0
2008-08-19 18:17:00,1.97993,1.97993,1.97967,1.97985,2615280.0
2008-08-19 18:18:00,1.9798,1.9798,1.97939,1.97939,7596779.0
2008-08-19 18:19:00,1.97927,1.97956,1.97926,1.97956,1651875.0
2008-08-19 18:20:00,1.97967,1.98027,1.97967,1.98027,8352188.0
2008-08-19 18:21:00,1.98017,1.98019,1.9798,1.9798,21754163.0
2008-08-19 18:22:00,1.97983,1.9801,1.97983,1.9801,2704447.0
2008-08-19 18:23:00,1.9802,1.98031,1.98013,1.98016,5124285.0
2008-08-19 18:24:00,1.98009,1.9801,1.97978,1.98009,2313756.0
2008-08-19 18:25:00,1.98004,1.98005,1.97987,1.98005,4555400.0
2008-08-19 18:26:00,1.97997,1.98018,1.97979,1.98018,9687182.0
2008-08-19 18:27:00,1.98018,1.9805,1.98009,1.9805,7693988.0
2008-08-19 18:28:00,1.9806,1.98094,1.9806,1.98087,8675557.0
2008-08-19 18:29:00,1.98103,1.98124,1.98096,1.98124,13994883.0
2008-08-19 18:30:00,1.98127,1.98127,1.98102,1.98102,8658691.0
2008-08-19 18:31:00,1.98091,1.98114,1.9808,1.98114,4430492.0
2008-08-19 18:32:00,1.98123,1.98134,1.98089,1.98134,5907841.0
2008-08-19 18:33:00,1.98134,1.98134,1.9812,1.9813,10089801.0
2008-08-19 18:34:00,1.9813,1.9813,1.98116,1.98116,59149026.0
2008-08-19 18:35:00,1.98108,1.98108,1.98086,1.98093,4792720.0
2008-08-19 18:36:00,1.98089,1.98136,1.98089,1.98136,6665470.0
2008-08-19 18:37:00,1.98142,1.98165,1.98138,1.98165,5871318.0
2008-08-19 18:38:00,1.98177,1.98188,1.98164,1.98178,11648382.0
2008-08-19 18:39:00,1.98173,1.98173,1.98142,1.98171,6829310.0
2008-08-19 18:40:00,1.98183,1.98222,1.9818,1.98195,5435362.0
2008-08-19 18:41:00,1.98183,1.98183,1.9813,1.9813,3486852.0
2008-08-19 18:42:00,1.98136,1.98136,1.9812,1.98132,10484343.0
2008-08-19 18:43:00,1.98134,1.98134,1.98112,1.98112,3850914.0
2008-08-19 18:44:00,1.98098,1.98122,1.98078,1.98122,7931668.0
2008-08-19 18:45:00,1.98135,1.98152,1.98125,1.98152,7293808.0
2008-08-19 18:46:00,1.98157,1.98157,1.98132,1.98132,8688618.0
2008-08-19 18:47:00,1.98124,1.9815,1.98124,1.98142,37891086.0
2008-08-19 18:48:00,1.98143,1.98159,1.98143,1.98154,2682295.0
2008-08-19 18:49:00,1.98159,1.9818,1.98156,1.9818,9286849.0
2008-08-19 18:50:00,1.98173,1.9821,1.98173,1.98196,9931418.0
2008-08-19 18:51:00,1.98199,1.98199,1.98167,1.98167,3598055.0
2008-08-19 18:52:00,1.98175,1.98193,1.98167,1.98169,9813181.0
2008-08-19 18:53:00,1.98164,1.98164,1.98142,1.98142,4120044.0
2008-08-19 18:54:00,1.98137,1.98137,1.98112,1.98112,3834993.0
2008-08-19 18:55:00,1.98103,1.98107,1.98054,1.98054,5450262.0
2008-08-19 18:56:00,1.98087,1.98096,1.9808,1.98096,14177237.0
2008-08-19 18:57:00,1.98092,1.98125,1.98092,1.98125,23382350.0
2008-08-19 18:58:00,1.98137,1.98137,1.98061,1.98093,17716942.0
2008-08-19 18:59:00,1.98112,1.9813,1.98104,1.9813,22783302.0
2008-08-19 19:00:00,1.98134,1.9816,1.98122,1.98158,10059819.0
2008-08-19 19:01:00,1.98155,1.98182,1.98155,1.98178,2257795.0
2008-08-19 19:02:00,1.98184,1.98214,1.98163,1.98213,14182461.0
2008-08-19 19:03:00,1.9821,1.98241,1.9821,1.98241,1954311.0
2008-08-19 19:04:00,1.98238,1.9827,1.98238,1.98256,5040915.0
2008-08-19 19:05:00,1.98262,1.98267,1.98235,1.98267,3673587.0
2008-08-19 19:06:00,1.98259,1.98288,1.98241,1.98288,6762956.0
2008-08-19 19:07:00,1.98282,1.9829,1.98281,1.98286,16575727.0
2008-08-19 19:08:00,1.98287,1.98296,1.9828,1.98292,2763728.0
2008-08-19 19:09:00,1.98296,1.98305,1.98293,1.98305,19155327.0
2008-08-19 19:10:00,1.98301,1.9831,1.98292,1.9831,2392323.0
2008-08-19 19:11:00,1.98299,1.98299,1.98257,1.98268,8599370.0
2008-08-19 19:12:00,1.98275,1.98285,1.98257,1.98257,2909158.0
2008-08-19 19:13:00,1.98248,1.9825,1.98223,1.9825,37349650.0
2008-08-19 19:14:00,1.98264,1.98278,1.98251,1.98261,4897240.0
2008-08-19 19:15:00,1.98263,1.98263,1.98249,1.98257,12036469.0
2008-08-19 19:16:00,1.98255,1.98315,1.98246,1.98315,2488436.0
2008-08-19 19:17:00,1.98323,1.98358,1.98318,1.98345,27348393.0
2008-08-19 19:18:00,1.98323,1.98323,1.98287,1.98287,4497221.0
2008-08-19 19:19:00,1.98303,1.98308,1.98287,1.98296,7553681.0
2008-08-19 19:20:00,1.98292,1.98292,1.98239,1.98274,8972584.0
2008-08-19 19:21:00,1.9828,1.98287,1.98279,1.98282,10077591.0
2008-08-19 19:22:00,1.98283,1.98283,1.98225,1.98266,5678112.0
2008-08-19 19:23:00,1.98263,1.98265,1.98237,1.98241,23666760.0
2008-08-19 19:24:00,1.98237,1.98259,1.9821,1.98259,4856099.0
2008-08-19 19:25:00,1.98265,1.98265,1.98234,1.98234,20651357.0
2008-08-19 19:26:00,1.98223,1.98223,1.98185,1.98215,16860548.0
2008-08-19 19:27:00,1.98241,1.98261,1.98241,1.98261,8072305.0
2008-08-19 19:28:00,1.98266,1.98277,1.98258,1.98269,9764730.0
2008-08-19 19:29:00,1.98272,1.9831,1.98272,1.9831,9436678.0
2008-08-19 19:30:00,1.98303,1.98303,1.98273,1.98273,9426349.0
2008-08-19 19:31:00,1.98263,1.98263,1.98216,1.98216,6724232.0
2008-08-19 19:32:00,1.98225,1.98252,1.98225,1.98248,10206943.0
2008-08-19 19:33:00,1.98259,1.98303,1.98259,1.98303,5780080.0
2008-08-19 19:34:00,1.9832,1.98328,1.9832,1.98321,12068004.0
2008-08-19 19:35:00,1.98332,1.98332,1.98321,1.98321,2925952.0
2008-08-19 19:36:00,1.9832,1.98325,1.983,1.983,8253665.0
2008-08-19 19:37:00,1.98315,1.98315,1.98301,1.98301,3171930.0
2008-08-19 19:38:00,1.98306,1.98323,1.98303,1.9832,8440319.0
2008-08-19 19:39:00,1.98309,1.98353,1.98309,1.98353,2166972.0
2008-08-19 19:40:00,1.98358,1.9837,1.98347,1.98347,8095812.0
2008-08-19 19:41:00,1.98331,1.98345,1.98324,1.98345,7206662.0
2008-08-19 19:42:00,1.98335,1.98335,1.98306,1.98306,3888063.0
2008-08-19 19:43:00,1.98302,1.98309,1.98293,1.98293,11383606.0
2008-08-19 19:44:00,1.98286,1.98286,1.9827,1.98285,11434921.0
2008-08-19 19:45:00,1.98281,1.98289,1.98274,1.98274,5550918.0
2008-08-19 19:46:00,1.98282,1.98292,1.98279,1.98279,15972878.0
2008-08-19 19:47:00,1.98271,1.98285,1.98266,1.98273,14102772.0
2008-08-19 19:48:00,1.98277,1.98284,1.9825,1.9825,9940264.0
2008-08-19 19:49:00,1.98234,1.98234,1.98219,1.9823,8655466.0
2008-08-19 19:50:00,1.98246,1.98265,1.98243,1.98263,6049241.0
2008-08-19 19:51:00,1.98258,1.98266,1.9825,1.9825,4159751.0
2008-08-19 19:52:00,1.98246,1.98251,1.98236,1.98248,3929818.0
2008-08-19 19:53:00,1.98252,1.98252,1.98222,1.98231,16068784.0
2008-08-19 19:54:00,1.98225,1.98257,1.98225,1.98248,22554249.0
2008-08-19 19:55:00,1.98245,1.98248,1.98225,1.98225,6880611.0
2008-08-19 19:56:00,1.98236,1.98245,1.98225,1.98243,19757179.0
2008-08-19 19:57:00,1.9824,1.9824,1.9822,1.9822,8356792.0
2008-08-19 19:58:00,1.98219,1.98219,1.98183,1.98183,3973854.0
2008-08-19 19:59:00,1.98182,1.98205,1.9818,1.98205,2001433.0
2008-08-19 20:00:00,1.98213,1.98223,1.98211,1.98222,4651622.0
2008-08-19 20:01:00,1.98222,1.98228,1.982,1.982,13808491.0
2008-08-19 20:02:00,1.98193,1.98193,1.9817,1.9817,12699347.0
2008-08-19 20:03:00,1.98175,1.98178,1.98166,1.98178,6142714.0
2008-08-19 20:04:00,1.98181,1.98182,1.98164,1.98168,5324718.0
2008-08-19 20:05:00,1.9817,1.9817,1.98025,1.98025,5088896.0
2008-08-19 20:06:00,1.98179,1.98198,1.9817,1.98198,6379809.0
2008-08-19 20:07:00,1.98196,1.98207,1.98196,1.98206,5956353.0
2008-08-19 20:08:00,1.98204,1.98204,1.98171,1.98171,4470044.0
2008-08-19 20:09:00,1.98196,1.98196,1.98183,1.98183,1175012.0
2008-08-19 20:10:00,1.98179,1.98179,1.98165,1.98176,6038301.0
2008-08-19 20:11:00,1.98168,1.98171,1.98157,1.9817,4097230.0
2008-08-19 20:12:00,1.98174,1.98185,1.98158,1.98158,6350691.0
2008-08-19 20:13:00,1.98147,1.98163,1.98147,1.98155,7974267.0
2008-08-19 20:14:00,1.98149,1.98177,1.98149,1.98177,10372742.0
2008-08-19 20:15:00,1.98184,1.98191,1.98163,1.98163,3452494.0
2008-08-19 20:16:00,1.98146,1.98146,1.98111,1.98111,1878199.0
2008-08-19 20:17:00,1.98133,1.98163,1.98123,1.98142,3420781.0
2008-08-19 20:18:00,1.9814,1.98164,1.9814,1.98164,4736354.0
2008-08-19 20:19:00,1.98162,1.98211,1.98162,1.98211,20452444.0
2008-08-19 20:20:00,1.9821,1.98234,1.9821,1.98234,1925966.0
2008-08-19 20:21:00,1.98251,1.98251,1.98216,1.98216,5419035.0
2008-08-19 20:22:00,1.98214,1.98214,1.98168,1.98186,10502272.0
2008-08-19 20:23:00,1.98192,1.98216,1.98192,1.98201,4748046.0
2008-08-19 20:24:00,1.9818,1.98184,1.98169,1.98182,6968562.0
2008-08-19 20:25:00,1.9818,1.9818,1.98143,1.98143,9231010.0
2008-08-19 20:26:00,1.9813,1.98133,1.98097,1.98133,5340355.0
2008-08-19 20:27:00,1.98153,1.98171,1.98153,1.98155,6122700.0
2008-08-19 20:28:00,1.98162,1.982,1.98136,1.982,3660902.0
2008-08-19 20:29:00,1.98202,1.98202,1.98184,1.98188,11325752.0
2008-08-19 20:30:00,1.98149,1.98182,1.98135,1.98135,9288470.0
2008-08-19 20:31:00,1.98136,1.98145,1.98128,1.98145,8886910.0
2008-08-19 20:32:00,1.98158,1.98162,1.98148,1.98155,2348816.0
2008-08-19 20:33:00,1.98151,1.98151,1.98138,1.98149,9895898.0
2008-08-19 20:34:00,1.98155,1.98163,1.98141,1.98141,8142367.0
2008-08-19 20:35:00,1.98125,1.98137,1.98097,1.98131,19305308.0
2008-08-19 20:36:00,1.9814,1.98157,1.98136,1.98157,7102043.0
2008-08-19 20:37:00,1.9816,1.98176,1.9816,1.9817,9419501.0
2008-08-19 20:38:00,1.98185,1.98219,1.98185,1.98204,22463308.0
2008-08-19 20:39:00,1.98193,1.98218,1.98193,1.98218,3263496.0
2008-08-19 20:40:00,1.98224,1.98231,1.98218,1.98218,10230649.0
2008-08-19 20:41:00,1.98206,1.98215,1.98197,1.98215,2095820.0
2008-08-19 20:42:00,1.98217,1.98217,1.98192,1.98192,2291647.0
2008-08-19 20:43:00,1.98166,1.9818,1.98166,1.98174,3466962.0
2008-08-19 20:44:00,1.98175,1.98186,1.98141,1.98186,4663075.0
2008-08-19 20:45:00,1.98174,1.98182,1.98162,1.98162,7381629.0
2008-08-19 20:46:00,1.9814,1.98155,1.98129,1.98155,4609663.0
2008-08-19 20:47:00,1.9814,1.98154,1.9814,1.98148,5440131.0
2008-08-19 20:48:00,1.98134,1.98179,1.98134,1.98179,4222133.0
2008-08-19 20:49:00,1.98205,1.98221,1.98198,1.98221,15279572.0
2008-08-19 20:50:00,1.98209,1.98231,1.98209,1.98231,16383234.0
2008-08-19 20:51:00,1.98223,1.98262,1.98223,1.98262,3935748.0
2008-08-19 20:52:00,1.98248,1.98269,1.98228,1.98269,3408929.0
2008-08-19 20:53:00,1.98285,1.98301,1.98279,1.98301,6593436.0
2008-08-19 20:54:00,1.98304,1.98322,1.98294,1.98294,7453643.0
2008-08-19 20:55:00,1.98291,1.98291,1.98272,1.9828,3989951.0
2008-08-19 20:56:00,1.98296,1.98327,1.98296,1.98327,4317235.0
2008-08-19 20:57:00,1.98344,1.98352,1.98328,1.98352,2484128.0
2008-08-19 20:58:00,1.98338,1.98338,1.98302,1.98302,4260813.0
2008-08-19 20:59:00,1.9831,1.9831,1.98292,1.98292,3016428.0
2008-08-19 21:00:00,1.98286,1.98286,1.9824,1.9824,42170890.0
2008-08-19 21:01:00,1.98228,1.98243,1.98204,1.98204,14334593.0
2008-08-19 21:02:00,1.98182,1.9821,1.98182,1.9821,3172117.0
2008-08-19 21:03:00,1.98211,1.98217,1.98198,1.9821,14132836.0
2008-08-19 21:04:00,1.98207,1.98207,1.98189,1.98204,8285061.0
2008-08-19 21:05:00,1.98195,1.98196,1.98179,1.98194,2776892.0
2008-08-19 21:06:00,1.98201,1.98215,1.98193,1.98215,9218571.0
2008-08-19 21:07:00,1.98209,1.98214,1.98206,1.98214,1938250.0
2008-08-19 21:08:00,1.9821,1.98225,1.9821,1.98216,5281095.0
2008-08-19 21:09:00,1.98203,1.98223,1.98187,1.98216,4194235.0
2008-08-19 21:10:00,1.98229,1.98271,1.98229,1.98271,6990554.0
2008-08-19 21:11:00,1.98283,1.98302,1.98283,1.98292,6221132.0
2008-08-19 21:12:00,1.98296,1.98317,1.98296,1.98308,8102731.0
2008-08-19 21:13:00,1.98303,1.98303,1.98287,1.98297,12671734.0
2008-08-19 21:14:00,1.98304,1.98305,1.983,1.983,881249.0
2008-08-19 21:15:00,1.98304,1.98315,1.98302,1.98303,6722121.0
2008-08-19 21:16:00,1.98299,1.98308,1.98288,1.98296,18543180.0
2008-08-19 21:17:00,1.98312,1.98319,1.98302,1.98319,5455828.0
2008-08-19 21:18:00,1.9831,1.9831,1.98284,1.98284,6785186.0
2008-08-19 21:19:00,1.98288,1.98295,1.98271,1.98271,17615018.0
2008-08-19 21:20:00,1.98269,1.98287,1.98267,1.98277,2276744.0
2008-08-19 21:21:00,1.98294,1.98294,1.98274,1.98274,8271482.0
2008-08-19 21:22:00,1.98279,1.98299,1.98272,1.98299,11387256.0
2008-08-19 21:23:00,1.98306,1.98343,1.98271,1.98343,14893692.0
2008-08-19 21:24:00,1.98341,1.98341,1.98328,1.98333,4679685.0
2008-08-19 21:25:00,1.98324,1.98324,1.98309,1.98317,3672965.0
2008-08-19 21:26:00,1.98312,1.98312,1.9829,1.98309,7793181.0
2008-08-19 21:27:00,1.98305,1.98312,1.98302,1.98312,8112554.0
2008-08-19 21:28:00,1.98299,1.98299,1.98282,1.98282,30863343.0
2008-08-19 21:29:00,1.98274,1.98274,1.98259,1.98261,15600623.0
2008-08-19 21:30:00,1.9826,1.9826,1.98221,1.98228,2209095.0
2008-08-19 21:31:00,1.98247,1.98248,1.98223,1.98243,7488761.0
2008-08-19 21:32:00,1.98246,1.98247,1.98222,1.98241,16319107.0
2008-08-19 21:33:00,1.98246,1.98273,1.98234,1.98273,15699629.0
2008-08-19 21:34:00,1.98293,1.98298,1.98274,1.98274,3121101.0
2008-08-19 21:35:00,1.98253,1.98284,1.98253,1.98284,17053128.0
2008-08-19 21:36:00,1.9828,1.98302,1.9828,1.98285,5079480.0
2008-08-19 21:37:00,1.98292,1.98314,1.98292,1.98299,6622996.0
2008-08-19 21:38:00,1.98301,1.98301,1.98271,1.98286,18230476.0
2008-08-19 21:39:00,1.98285,1.98285,1.98259,1.98259,2232693.0
2008-08-19 21:40:00,1.98249,1.98249,1.98153,1.98153,1004661.0
2008-08-19 21:41:00,1.98147,1.98147,1.98121,1.98142,9351913.0
2008-08-19 21:42:00,1.98154,1.9817,1.98154,1.98165,11784613.0
2008-08-19 21:43:00,1.98148,1.98148,1.9808,1.98143,7539889.0
2008-08-19 21:44:00,1.9816,1.98171,1.98159,1.98159,4370047.0
2008-08-19 21:45:00,1.98151,1.98155,1.98128,1.98155,6820666.0
2008-08-19 21:46:00,1.98159,1.98169,1.98145,1.98145,6343998.0
2008-08-19 21:47:00,1.98134,1.98149,1.98115,1.98134,1704678.0
2008-08-19 21:48:00,1.98132,1.98158,1.98132,1.98158,12889797.0
2008-08-19 21:49:00,1.98156,1.98172,1.98155,1.98172,8575755.0
2008-08-19 21:50:00,1.98168,1.98177,1.98166,1.98166,6532641.0
2008-08-19 21:51:00,1.98156,1.98181,1.98156,1.98174,4100833.0
2008-08-19 21:52:00,1.98176,1.98184,1.98167,1.98176,6362858.0
2008-08-19 21:53:00,1.98172,1.98199,1.98141,1.98199,8002376.0
2008-08-19 21:54:00,1.98203,1.98237,1.98203,1.98237,4046735.0
2008-08-19 21:55:00,1.98263,1.98266,1.98263,1.98266,2527134.0
2008-08-19 21:56:00,1.98263,1.98263,1.98183,1.98183,4861842.0
2008-08-19 21:57:00,1.98183,1.98183,1.98165,1.98165,13465313.0
2008-08-19 21:58:00,1.98157,1.98157,1.98117,1.98117,12430474.0
2008-08-19 21:59:00,1.981,1.981,1.98077,1.98096,3033693.0
2008-08-19 22:00:00,1.98105,1.98125,1.98102,1.98102,7674545.0
2008-08-19 22:01:00,1.98119,1.98119,1.98095,1.98095,10997492.0
2008-08-19 22:02:00,1.98089,1.98089,1.98045,1.9805,23324074.0
2008-08-19 22:03:00,1.98054,1.98066,1.98053,1.98066,3422813.0
2008-08-19 22:04:00,1.98046,1.98055,1.9803,1.98036,5605928.0
2008-08-19 22:05:00,1.98043,1.98074,1.98043,1.98074,5062937.0
2008-08-19 22:06:00,1.9808,1.98095,1.9808,1.98095,2117587.0
2008-08-19 22:07:00,1.98094,1.98094,1.98079,1.98082,7543666.0
2008-08-19 22:08:00,1.98075,1.98075,1.98033,1.98063,16964130.0
2008-08-19 22:09:00,1.98056,1.98056,1.98006,1.98006,6310807.0
2008-08-19 22:10:00,1.98005,1.98005,1.97813,1.97943,3404491.0
2008-08-19 22:11:00,1.97927,1.97954,1.97908,1.97916,14024463.0
2008-08-19 22:12:00,1.97915,1.97993,1.97915,1.97993,11172869.0
2008-08-19 22:13:00,1.98009,1.98029,1.98009,1.98028,11264119.0
2008-08-19 22:14:00,1.98019,1.98019,1.97992,1.97994,4898474.0
2008-08-19 22:15:00,1.97989,1.98003,1.97989,1.98003,8309351.0
2008-08-19 22:16:00,1.98003,1.98003,1.97981,1.97984,3190086.0
2008-08-19 22:17:00,1.97969,1.97975,1.97933,1.97933,17340543.0
2008-08-19 22:18:00,1.97941,1.97942,1.97918,1.9792,1900942.0
2008-08-19 22:19:00,1.97904,1.97904,1.97846,1.97846,8547722.0
2008-08-19 22:20:00,1.97843,1.97865,1.97843,1.97865,2972548.0
2008-08-19 22:21:00,1.97879,1.97906,1.97878,1.97906,14278358.0
2008-08-19 22:22:00,1.97918,1.97975,1.97918,1.97975,4250507.0
2008-08-19 22:23:00,1.97979,1.98002,1.97979,1.97991,6942977.0
2008-08-19 22:24:00,1.97988,1.98007,1.97988,1.97994,11755727.0
2008-08-19 22:25:00,1.97986,1.98006,1.97986,1.98006,7576333.0
2008-08-19 22:26:00,1.98008,1.98021,1.98008,1.98014,5385304.0
2008-08-19 22:27:00,1.98016,1.98022,1.98004,1.98022,9045965.0
2008-08-19 22:28:00,1.98022,1.98049,1.98022,1.98034,4600083.0
2008-08-19 22:29:00,1.98048,1.98056,1.98036,1.98054,4692403.0
2008-08-19 22:30:00,1.98061,1.98061,1.9805,1.98059,7470673.0
2008-08-19 22:31:00,1.98054,1.98065,1.98017,1.98038,9986621.0
2008-08-19 22:32:00,1.98038,1.98054,1.98027,1.98027,13808156.0
2008-08-19 22:33:00,1.98034,1.98034,1.98013,1.98014,3312130.0
2008-08-19 22:34:00,1.98027,1.98027,1.98027,1.98027,3455358.0
2008-08-19 22:35:00,1.98028,1.98048,1.98024,1.98026,3640101.0
2008-08-19 22:36:00,1.98051,1.98068,1.98051,1.98068,17172442.0
2008-08-19 22:37:00,1.9807,1.98102,1.9807,1.98073,8472504.0
2008-08-19 22:38:00,1.98079,1.98079,1.98052,1.98076,4344107.0
2008-08-19 22:39:00,1.98071,1.98095,1.98069,1.9808,9680510.0
2008-08-19 22:40:00,1.98088,1.98124,1.98088,1.98124,934479.0
2008-08-19 22:41:00,1.98139,1.98157,1.98118,1.98118,9728987.0
2008-08-19 22:42:00,1.98143,1.98153,1.98135,1.98153,4741944.0
2008-08-19 22:43:00,1.98161,1.98166,1.98155,1.98155,7922039.0
2008-08-19 22:44:00,1.98168,1.9817,1.98161,1.98166,5792165.0
2008-08-19 22:45:00,1.98173,1.98185,1.98172,1.98185,8999722.0
2008-08-19 22:46:00,1.98188,1.98201,1.98188,1.98196,2542767.0
2008-08-19 22:47:00,1.98182,1.98182,1.98168,1.98172,4999064.0
2008-08-19 22:48:00,1.98171,1.98198,1.98171,1.98198,6617341.0
2008-08-19 22:49:00,1.98197,1.98197,1.981,1.981,3090554.0
2008-08-19 22:50:00,1.98088,1.98091,1.9808,1.98091,2676165.0
2008-08-19 22:51:00,1.98073,1.98102,1.98073,1.98102,12467504.0
2008-08-19 22:52:00,1.98093,1.98108,1.98078,1.98108,5569743.0
2008-08-19 22:53:00,1.98115,1.98115,1.98103,1.9811,5645212.0
2008-08-19 22:54:00,1.98117,1.98125,1.98113,1.98125,6349118.0
2008-08-19 22:55:00,1.98137,1.98146,1.98132,1.9814,11728556.0
2008-08-19 22:56:00,1.98137,1.98154,1.98105,1.98154,6021381.0
2008-08-19 22:57:00,1.98148,1.98159,1.9813,1.9813,17201405.0
2008-08-19 22:58:00,1.98133,1.98135,1.98099,1.98135,4368243.0
2008-08-19 22:59:00,1.98133,1.98145,1.98128,1.98128,8490407.0
2008-08-19 23:00:00,1.98113,1.98113,1.98043,1.98043,6710783.0
2008-08-19 23:01:00,1.98039,1.98087,1.98037,1.98087,1855028.0
2008-08-19 23:02:00,1.9808,1.98099,1.98049,1.98049,16721371.0
2008-08-19 23:03:00,1.98045,1.98068,1.98045,1.98057,15485099.0
2008-08-19 23:04:00,1.98058,1.98082,1.98058,1.98082,27122011.0
2008-08-19 23:05:00,1.98093,1.98116,1.98078,1.9809,8034759.0
2008-08-19 23:06:00,1.98089,1.98089,1.98079,1.98079,1666464.0
2008-08-19 23:07:00,1.98075,1.98103,1.98053,1.98053,4229550.0
2008-08-19 23:08:00,1.98091,1.98097,1.9809,1.9809,6020149.0
2008-08-19 23:09:00,1.98082,1.98095,1.98082,1.98095,4331188.0
2008-08-19 23:10:00,1.98096,1.98102,1.98077,1.98093,43638169.0
2008-08-19 23:11:00,1.98087,1.98098,1.98087,1.9809,15817063.0
2008-08-19 23:12:00,1.98084,1.98084,1.9807,1.98081,1245130.0
2008-08-19 23:13:00,1.98064,1.98081,1.98063,1.98081,16651251.0
2008-08-19 23:14:00,1.98087,1.98095,1.98082,1.98082,7499978.0
2008-08-19 23:15:00,1.9808,1.98088,1.98043,1.98043,2371555.0
2008-08-19 23:16:00,1.98107,1.98124,1.98082,1.98111,7710755.0
2008-08-19 23:17:00,1.98113,1.98113,1.98092,1.98097,22634902.0
2008-08-19 23:18:00,1.98115,1.98137,1.98107,1.98137,9169553.0
2008-08-19 23:19:00,1.98148,1.9816,1.98142,1.98155,11918718.0
2008-08-19 23:20:00,1.98152,1.98152,1.98142,1.98142,3396649.0
2008-08-19 23:21:00,1.98159,1.98161,1.98155,1.98159,12030487.0
2008-08-19 23:22:00,1.98171,1.98171,1.98162,1.98167,9455208.0
2008-08-19 23:23:00,1.9817,1.98186,1.9816,1.9816,6960044.0
2008-08-19 23:24:00,1.9814,1.98145,1.98131,1.98144,5139041.0
2008-08-19 23:25:00,1.98131,1.98147,1.98131,1.98143,3375254.0
2008-08-19 23:26:00,1.98139,1.98139,1.98113,1.98113,17778142.0
2008-08-19 23:27:00,1.98089,1.98089,1.98075,1.98086,5664519.0
2008-08-19 23:28:00,1.98083,1.98083,1.98053,1.98053,25785158.0
2008-08-19 23:29:00,1.98054,1.98055,1.98028,1.98028,20657622.0
2008-08-19 23:30:00,1.98006,1.98006,1.97976,1.97983,6625765.0
2008-08-19 23:31:00,1.98,1.98012,1.9799,1.98008,9176510.0
2008-08-19 23:32:00,1.98006,1.9802,1.98001,1.9802,25712187.0
2008-08-19 23:33:00,1.98024,1.98024,1.98012,1.98012,5537681.0
2008-08-19 23:34:00,1.98037,1.98084,1.98037,1.98084,3039423.0
2008-08-19 23:35:00,1.98088,1.98088,1.98066,1.98069,4203919.0
2008-08-19 23:36:00,1.98067,1.9808,1.98067,1.98069,8923346.0
2008-08-19 23:37:00,1.98029,1.98077,1.98029,1.98045,30435780.0
2008-08-19 23:38:00,1.98028,1.98028,1.98003,1.98013,7685236.0
2008-08-19 23:39:00,1.98003,1.98014,1.97998,1.97998,17487404.0
2008-08-19 23:40:00,1.9799,1.9799,1.97983,1.97984,8248209.0
2008-08-19 23:41:00,1.97989,1.97989,1.97969,1.97969,8366594.0
2008-08-19 23:42:00,1.97969,1.97976,1.9796,1.97966,13147591.0
2008-08-19 23:44:00,1.97966,1.97967,1.97944,1.97967,9894046.0
2008-08-19 23:45:00,1.97986,1.98016,1.97986,1.98011,11835981.0
2008-08-19 23:46:00,1.9801,1.98024,1.9801,1.98024,3233466.0
2008-08-19 23:47:00,1.98037,1.98052,1.98037,1.98052,6609524.0
2008-08-19 23:48:00,1.9805,1.98052,1.9804,1.98046,6884291.0
2008-08-19 23:49:00,1.98032,1.9804,1.98018,1.98018,14379017.0
2008-08-19 23:50:00,1.98019,1.98036,1.98017,1.98036,5769430.0
2008-08-19 23:51:00,1.98039,1.98043,1.98037,1.98037,55699846.0
2008-08-19 23:52:00,1.98027,1.98027,1.98004,1.98019,20171373.0
2008-08-19 23:53:00,1.98009,1.98032,1.98009,1.98032,5696493.0
2008-08-19 23:54:00,1.98035,1.98042,1.98027,1.98035,6236866.0
2008-08-19 23:55:00,1.98024,1.98024,1.98005,1.98015,2065775.0
2008-08-19 23:56:00,1.9802,1.98035,1.9802,1.98035,6696825.0
2008-08-19 23:57:00,1.98044,1.98062,1.98043,1.98043,5876292.0
2008-08-19 23:58:00,1.98033,1.98035,1.98014,1.98014,4835513.0
2008-08-19 23:59:00,1.98012,1.98019,1.97988,1.97988,21869232.0
2008-08-20 00:00:00,1.97983,1.97983,1.97938,1.9794,4390149.0
2008-08-20 00:01:00,1.97922,1.97936,1.97922,1.9793,5094787.0
2008-08-20 00:02:00,1.97957,1.97976,1.97949,1.97976,7603567.0
2008-08-20 00:03:00,1.97974,1.97993,1.97974,1.97987,2343386.0
2008-08-20 00:04:00,1.97987,1.9802,1.97987,1.9802,1427340.0
2008-08-20 00:05:00,1.98021,1.98044,1.98021,1.98044,1536792.0
2008-08-20 00:06:00,1.98045,1.98065,1.98045,1.98046,5848199.0
2008-08-20 00:07:00,1.98058,1.98104,1.98058,1.98104,8592998.0
2008-08-20 00:08:00,1.98102,1.98102,1.98086,1.98098,1124328.0
2008-08-20 00:09:00,1.9811,1.9814,1.9811,1.9814,1463612.0
2008-08-20 00:10:00,1.98124,1.9815,1.98124,1.98144,3469203.0
2008-08-20 00:11:00,1.98144,1.98144,1.98132,1.98132,23818875.0
2008-08-20 00:12:00,1.98151,1.98151,1.98141,1.98141,10820913.0
2008-08-20 00:13:00,1.98141,1.98148,1.9813,1.98143,15187060.0
2008-08-20 00:14:00,1.98145,1.98153,1.98145,1.98153,9540610.0
2008-08-20 00:15:00,1.98152,1.98166,1.98152,1.98157,12644392.0
2008-08-20 00:16:00,1.98154,1.98173,1.98149,1.98149,2724082.0
2008-08-20 00:17:00,1.98159,1.98164,1.98147,1.98147,1245432.0
2008-08-20 00:18:00,1.98153,1.98153,1.98135,1.98135,8139200.0
2008-08-20 00:19:00,1.98123,1.98128,1.9812,1.98128,5832092.0
2008-08-20 00:20:00,1.98121,1.98134,1.98107,1.9811,5413752.0
2008-08-20 00:21:00,1.98114,1.98114,1.981,1.98104,10464491.0
2008-08-20 00:22:00,1.98111,1.9812,1.98106,1.98106,4848570.0
2008-08-20 00:23:00,1.9812,1.98126,1.98117,1.98122,33640326.0
2008-08-20 00:24:00,1.98129,1.98129,1.9812,1.98123,3534777.0
2008-08-20 00:25:00,1.98117,1.98128,1.98117,1.98124,4548431.0
2008-08-20 00:26:00,1.98144,1.98159,1.98144,1.98148,3581601.0
2008-08-20 00:27:00,1.98142,1.98142,1.98125,1.98139,8054541.0
2008-08-20 00:28:00,1.98157,1.982,1.98157,1.982,7178179.0
2008-08-20 00:29:00,1.98206,1.98217,1.98155,1.98155,12617039.0
2008-08-20 00:30:00,1.98151,1.98204,1.98151,1.98198,3234981.0
2008-08-20 00:31:00,1.98196,1.98196,1.9817,1.9817,6538092.0
2008-08-20 00:32:00,1.98186,1.98195,1.98183,1.98183,4134246.0
2008-08-20 00:33:00,1.98188,1.98192,1.98182,1.98192,39537576.0
2008-08-20 00:34:00,1.98195,1.98195,1.98176,1.98186,13471332.0
2008-08-20 00:35:00,1.98187,1.98196,1.98154,1.98154,3230328.0
2008-08-20 00:36:00,1.98171,1.98171,1.98151,1.98155,11700111.0
2008-08-20 00:37:00,1.9815,1.98167,1.98143,1.98149,14106295.0
2008-08-20 00:38:00,1.98161,1.98167,1.98154,1.98159,6174848.0
2008-08-20 00:39:00,1.98151,1.98151,1.98131,1.98133,51518695.0
2008-08-20 00:40:00,1.98126,1.98135,1.98123,1.98132,7893753.0
2008-08-20 00:41:00,1.98122,1.98129,1.98115,1.98123,7003699.0
2008-08-20 00:42:00,1.98131,1.98135,1.98122,1.98122,3145530.0
2008-08-20 00:43:00,1.9811,1.9811,1.98101,1.98103,4886228.0
2008-08-20 00:44:00,1.98113,1.98131,1.98105,1.9813,5695777.0
2008-08-20 00:45:00,1.98133,1.98133,1.9811,1.98125,2345711.0
2008-08-20 00:46:00,1.98119,1.98141,1.98113,1.98138,7522959.0
2008-08-20 00:47:00,1.98142,1.98166,1.98142,1.98164,2668558.0
2008-08-20 00:48:00,1.98177,1.98177,1.98157,1.98157,22107264.0
2008-08-20 00:49:00,1.98156,1.98156,1.98109,1.98109,13027618.0
2008-08-20 00:50:00,1.98121,1.98138,1.98121,1.98133,6200194.0
2008-08-20 00:51:00,1.98125,1.98125,1.98102,1.98111,10774387.0
2008-08-20 00:52:00,1.98106,1.98106,1.98082,1.98094,6968208.0
2008-08-20 00:53:00,1.98104,1.9811,1.98096,1.98108,2986137.0
2008-08-20 00:54:00,1.98118,1.9813,1.9811,1.98129,35397092.0
2008-08-20 00:55:00,1.98133,1.98141,1.98119,1.98122,4917430.0
2008-08-20 00:56:00,1.98126,1.98144,1.9812,1.9812,8615747.0
2008-08-20 00:57:00,1.98107,1.98128,1.98094,1.9812,3731590.0
2008-08-20 00:58:00,1.98112,1.98125,1.97962,1.9807,13851612.0
2008-08-20 00:59:00,1.98062,1.98082,1.98062,1.98082,11836821.0
2008-08-20 01:00:00,1.98084,1.98086,1.98067,1.98083,4469523.0
2008-08-20 01:01:00,1.98085,1.98085,1.98044,1.98044,9011333.0
2008-08-20 01:02:00,1.98064,1.98098,1.98063,1.98098,24453772.0
2008-08-20 01:03:00,1.98106,1.98134,1.98106,1.98129,5319264.0
2008-08-20 01:04:00,1.98135,1.98142,1.98127,1.98139,7466316.0
2008-08-20 01:05:00,1.9814,1.98153,1.98096,1.98096,7876266.0
2008-08-20 01:06:00,1.98109,1.98109,1.98086,1.98103,8489631.0
2008-08-20 01:07:00,1.9809,1.9812,1.9809,1.98098,13457346.0
2008-08-20 01:08:00,1.98101,1.9811,1.98092,1.98107,12908013.0
2008-08-20 01:09:00,1.98107,1.98118,1.98099,1.98118,6517409.0
2008-08-20 01:10:00,1.98126,1.98126,1.98103,1.98103,3521125.0
2008-08-20 01:11:00,1.981,1.98105,1.98089,1.98096,1413918.0
2008-08-20 01:12:00,1.98101,1.98101,1.98086,1.98094,8293017.0
2008-08-20 01:13:00,1.98089,1.98102,1.98089,1.98101,16961059.0
2008-08-20 01:14:00,1.98103,1.98103,1.98083,1.98102,5089397.0
2008-08-20 01:15:00,1.98099,1.98099,1.98089,1.98093,5214152.0
2008-08-20 01:16:00,1.98089,1.98114,1.98062,1.98114,5575975.0
2008-08-20 01:17:00,1.98101,1.98101,1.98085,1.98091,18205999.0
2008-08-20 01:18:00,1.98106,1.98124,1.98075,1.98075,2751502.0
2008-08-20 01:19:00,1.98064,1.98067,1.98051,1.98067,25121244.0
2008-08-20 01:20:00,1.9806,1.98063,1.97999,1.98063,15828453.0
2008-08-20 01:21:00,1.98057,1.98076,1.98046,1.98076,8845304.0
2008-08-20 01:22:00,1.98076,1.98095,1.98076,1.98089,5944933.0
2008-08-20 01:23:00,1.98084,1.98088,1.98063,1.98063,2519428.0
2008-08-20 01:24:00,1.98063,1.98074,1.9806,1.98072,2598200.0
2008-08-20 01:25:00,1.9808,1.98089,1.98071,1.98071,9644154.0
2008-08-20 01:26:00,1.9807,1.98083,1.9807,1.9808,6591316.0
2008-08-20 01:27:00,1.98077,1.98083,1.98067,1.98076,3535970.0
2008-08-20 01:28:00,1.98075,1.98083,1.98052,1.98083,1789989.0
2008-08-20 01:29:00,1.98074,1.98108,1.98074,1.98108,5594217.0
2008-08-20 01:30:00,1.98091,1.98098,1.9808,1.98098,5039992.0
2008-08-20 01:31:00,1.98108,1.98134,1.98108,1.98134,9517727.0
2008-08-20 01:32:00,1.98122,1.98138,1.98117,1.98117,3251517.0
2008-08-20 01:33:00,1.98105,1.98105,1.98096,1.98098,4825130.0
2008-08-20 01:34:00,1.98108,1.98111,1.98099,1.98099,4561566.0
2008-08-20 01:35:00,1.98102,1.98121,1.98091,1.98114,5288599.0
2008-08-20 01:36:00,1.98115,1.98132,1.98109,1.98131,2832990.0
2008-08-20 01:37:00,1.98125,1.98125,1.98111,1.98116,6838280.0
2008-08-20 01:38:00,1.98119,1.98122,1.98112,1.98113,3959438.0
2008-08-20 01:39:00,1.98126,1.98135,1.9812,1.98126,1485383.0
2008-08-20 01:40:00,1.98114,1.98122,1.98107,1.98121,8161657.0
2008-08-20 01:41:00,1.98124,1.98142,1.98118,1.98142,5339017.0
2008-08-20 01:42:00,1.98152,1.98152,1.98112,1.98112,9499107.0
2008-08-20 01:43:00,1.98133,1.98143,1.98129,1.98143,4536330.0
2008-08-20 01:44:00,1.98141,1.9815,1.98135,1.9815,6071287.0
2008-08-20 01:45:00,1.98142,1.98153,1.98131,1.98134,9274477.0
2008-08-20 01:46:00,1.98137,1.98137,1.98126,1.98126,8889573.0
2008-08-20 01:47:00,1.9813,1.9813,1.98097,1.98097,17173950.0
2008-08-20 01:48:00,1.98097,1.98097,1.98063,1.9807,9315956.0
2008-08-20 01:49:00,1.98069,1.9808,1.97923,1.97923,9810331.0
2008-08-20 01:50:00,1.98058,1.98058,1.98027,1.98057,6225691.0
2008-08-20 01:51:00,1.98058,1.98093,1.98058,1.98093,7615281.0
2008-08-20 01:52:00,1.9808,1.98111,1.9807,1.9807,8139120.0
2008-08-20 01:53:00,1.98068,1.98068,1.98034,1.98034,10583386.0
2008-08-20 01:54:00,1.98043,1.98043,1.98025,1.98025,11216506.0
2008-08-20 01:55:00,1.98017,1.98017,1.9798,1.98005,4637578.0
2008-08-20 01:56:00,1.98007,1.98016,1.97996,1.98016,9546749.0
2008-08-20 01:57:00,1.98029,1.98045,1.97995,1.97995,4579700.0
2008-08-20 01:58:00,1.98012,1.98019,1.98007,1.98016,5389548.0
2008-08-20 01:59:00,1.98011,1.98011,1.97964,1.97987,1958967.0
2008-08-20 02:00:00,1.97983,1.97983,1.97935,1.97956,1916048.0
2008-08-20 02:01:00,1.97957,1.97976,1.97957,1.9797,5362199.0
2008-08-20 02:02:00,1.97951,1.98017,1.97951,1.98017,5005136.0
2008-08-20 02:03:00,1.98018,1.9802,1.98004,1.98005,10101312.0
2008-08-20 02:04:00,1.97999,1.97999,1.97965,1.97965,4284137.0
2008-08-20 02:05:00,1.97967,1.97967,1.97943,1.97943,12439288.0
2008-08-20 02:06:00,1.97928,1.97938,1.97892,1.97919,9872561.0
2008-08-20 02:07:00,1.97933,1.97957,1.97933,1.97951,8312009.0
2008-08-20 02:08:00,1.97972,1.97989,1.97972,1.97981,8244323.0
2008-08-20 02:09:00,1.98,1.98034,1.98,1.98034,5854516.0
2008-08-20 02:10:00,1.97894,1.9804,1.97894,1.9803,9425758.0
2008-08-20 02:11:00,1.98033,1.98044,1.98015,1.98015,10240690.0
2008-08-20 02:12:00,1.98002,1.98002,1.97977,1.9798,16354585.0
2008-08-20 02:13:00,1.97967,1.97967,1.97946,1.97946,8154823.0
2008-08-20 02:14:00,1.97936,1.97942,1.97922,1.97922,10224319.0
2008-08-20 02:15:00,1.9792,1.97923,1.9791,1.97923,6250038.0
2008-08-20 02:16:00,1.97927,1.97938,1.97914,1.97938,4301062.0
2008-08-20 02:17:00,1.9792,1.97926,1.97899,1.97899,9103121.0
2008-08-20 02:18:00,1.979,1.97905,1.97886,1.97905,5534952.0
2008-08-20 02:19:00,1.97921,1.97956,1.97921,1.97956,8817696.0
2008-08-20 02:20:00,1.97969,1.97981,1.97964,1.97981,1436124.0
2008-08-20 02:21:00,1.97973,1.97973,1.9795,1.9795,3684912.0
2008-08-20 02:22:00,1.97946,1.97949,1.97934,1.97942,6237600.0
2008-08-20 02:23:00,1.9794,1.97944,1.97929,1.97938,2666596.0
2008-08-20 02:24:00,1.97936,1.97938,1.97914,1.97914,5116182.0
2008-08-20 02:25:00,1.97907,1.97921,1.97896,1.97921,4347246.0
2008-08-20 02:26:00,1.97914,1.97924,1.97912,1.97924,4663314.0
2008-08-20 02:27:00,1.97919,1.9792,1.97899,1.97899,3148862.0
2008-08-20 02:28:00,1.97911,1.97919,1.97892,1.97919,9353114.0
2008-08-20 02:29:00,1.97915,1.97915,1.97876,1.97876,4675751.0
2008-08-20 02:30:00,1.97896,1.97899,1.97881,1.9789,5301068.0
2008-08-20 02:31:00,1.97906,1.97906,1.97884,1.97886,1942684.0
2008-08-20 02:32:00,1.97885,1.97892,1.97873,1.97892,3724424.0
2008-08-20 02:33:00,1.97899,1.97917,1.97897,1.97917,6727204.0
2008-08-20 02:34:00,1.97915,1.97915,1.97891,1.97891,9058097.0
2008-08-20 02:35:00,1.97892,1.97896,1.97884,1.97888,2400851.0
2008-08-20 02:36:00,1.97881,1.97881,1.97861,1.97861,2728426.0
2008-08-20 02:37:00,1.97861,1.97883,1.97861,1.97877,5598391.0
2008-08-20 02:38:00,1.97905,1.97909,1.97881,1.97909,8515744.0
2008-08-20 02:39:00,1.97917,1.9793,1.97888,1.9793,14669557.0
2008-08-20 02:40:00,1.97941,1.97955,1.97933,1.97933,24050978.0
2008-08-20 02:41:00,1.97937,1.9794,1.97915,1.9794,2685440.0
2008-08-20 02:42:00,1.97934,1.97939,1.97931,1.97932,16931096.0
2008-08-20 02:43:00,1.97943,1.97943,1.97872,1.97931,5622643.0
2008-08-20 02:44:00,1.97939,1.97955,1.97939,1.97955,5281758.0
2008-08-20 02:45:00,1.97965,1.98001,1.97965,1.98001,5138211.0
2008-08-20 02:46:00,1.97998,1.97998,1.97972,1.97972,16338561.0
2008-08-20 02:47:00,1.97971,1.97971,1.9795,1.97965,8114498.0
2008-08-20 02:48:00,1.97956,1.97959,1.97938,1.97954,1289483.0
2008-08-20 02:49:00,1.97947,1.9796,1.97946,1.97952,3348032.0
2008-08-20 02:50:00,1.97947,1.97951,1.97938,1.97938,6374618.0
2008-08-20 02:51:00,1.97933,1.97941,1.97923,1.97937,12467897.0
2008-08-20 02:52:00,1.97937,1.97959,1.97932,1.97932,12997246.0
2008-08-20 02:53:00,1.97941,1.97941,1.97904,1.97904,7827431.0
2008-08-20 02:54:00,1.97882,1.97938,1.97882,1.97938,8312686.0
2008-08-20 02:55:00,1.97935,1.97953,1.97924,1.97925,8054278.0
2008-08-20 02:56:00,1.97927,1.97936,1.97927,1.97935,5521344.0
2008-08-20 02:57:00,1.97944,1.97946,1.97921,1.97946,25246512.0
2008-08-20 02:58:00,1.97933,1.97947,1.97908,1.97908,8274872.0
2008-08-20 02:59:00,1.97901,1.97911,1.97891,1.97911,4363491.0
2008-08-20 03:00:00,1.97905,1.97905,1.97889,1.97889,11096675.0
2008-08-20 03:01:00,1.97882,1.9791,1.9775,1.9791,15141683.0
2008-08-20 03:02:00,1.97921,1.97929,1.9791,1.97918,3809689.0
2008-08-20 03:03:00,1.97909,1.97909,1.97887,1.97887,8371305.0
2008-08-20 03:04:00,1.97886,1.9789,1.97874,1.97883,5452906.0
2008-08-20 03:05:00,1.9787,1.9787,1.97811,1.97811,33934515.0
2008-08-20 03:06:00,1.978,1.97814,1.9779,1.97814,2944036.0
2008-08-20 03:07:00,1.97817,1.9782,1.97798,1.9781,6800242.0
2008-08-20 03:08:00,1.97812,1.97812,1.97801,1.97804,11166326.0
2008-08-20 03:09:00,1.978,1.97805,1.97769,1.97769,5782683.0
2008-08-20 03:10:00,1.97753,1.97756,1.97749,1.97754,12314603.0
2008-08-20 03:11:00,1.97752,1.97775,1.97752,1.97775,23596184.0
2008-08-20 03:12:00,1.9778,1.97788,1.97764,1.97764,2080990.0
2008-08-20 03:13:00,1.97757,1.97761,1.97745,1.97751,7838866.0
2008-08-20 03:14:00,1.97759,1.97775,1.97759,1.97774,2134018.0
2008-08-20 03:15:00,1.97766,1.97766,1.97739,1.97754,5926926.0
2008-08-20 03:16:00,1.9775,1.97766,1.9775,1.97766,4447686.0
2008-08-20 03:17:00,1.97765,1.97767,1.97762,1.97767,3356305.0
2008-08-20 03:18:00,1.97767,1.97779,1.97757,1.97757,6576861.0
2008-08-20 03:19:00,1.97757,1.9777,1.97754,1.9776,7592338.0
2008-08-20 03:20:00,1.97778,1.97787,1.97767,1.97768,51180902.0
2008-08-20 03:21:00,1.97767,1.97792,1.97748,1.97792,6731548.0
2008-08-20 03:22:00,1.97792,1.97792,1.97772,1.97773,12946305.0
2008-08-20 03:23:00,1.97769,1.97769,1.97755,1.97755,12340586.0
2008-08-20 03:24:00,1.97728,1.97778,1.97728,1.97778,3142342.0
2008-08-20 03:25:00,1.97783,1.97804,1.97782,1.97804,13962823.0
2008-08-20 03:26:00,1.97803,1.97824,1.97799,1.97824,39581115.0
2008-08-20 03:27:00,1.97821,1.97854,1.97821,1.97837,4529191.0
2008-08-20 03:28:00,1.9781,1.97819,1.97788,1.97788,7190247.0
2008-08-20 03:29:00,1.9779,1.97824,1.9779,1.97824,3273941.0
2008-08-20 03:30:00,1.97823,1.97823,1.97793,1.97793,12038011.0
2008-08-20 03:31:00,1.9779,1.9779,1.9776,1.9776,7720963.0
2008-08-20 03:32:00,1.97778,1.97789,1.97774,1.97774,7600057.0
2008-08-20 03:33:00,1.97758,1.97773,1.97758,1.9776,3911752.0
2008-08-20 03:34:00,1.97742,1.97751,1.97741,1.97741,4155336.0
2008-08-20 03:35:00,1.97745,1.97757,1.97742,1.97757,3421856.0
2008-08-20 03:36:00,1.97757,1.9777,1.97757,1.97768,32893640.0
2008-08-20 03:37:00,1.97761,1.97782,1.97735,1.97735,4771744.0
2008-08-20 03:38:00,1.97732,1.97751,1.97725,1.97751,11203951.0
2008-08-20 03:39:00,1.97758,1.97784,1.97758,1.97779,5335849.0
2008-08-20 03:40:00,1.97802,1.97802,1.97752,1.97752,6144864.0
2008-08-20 03:41:00,1.97755,1.97756,1.97738,1.97738,7934492.0
2008-08-20 03:42:00,1.97724,1.97742,1.97724,1.97739,1254086.0
2008-08-20 03:43:00,1.97734,1.97747,1.97734,1.97739,2483662.0
2008-08-20 03:44:00,1.97744,1.97751,1.97741,1.9775,11837101.0
2008-08-20 03:45:00,1.97753,1.97753,1.97744,1.97744,9019294.0
2008-08-20 03:46:00,1.97745,1.97752,1.97736,1.97741,15732995.0
2008-08-20 03:47:00,1.97741,1.97745,1.97741,1.97744,10305631.0
2008-08-20 03:48:00,1.97727,1.97754,1.97727,1.97754,22782281.0
2008-08-20 03:49:00,1.9776,1.97769,1.97739,1.97739,3370777.0
2008-08-20 03:50:00,1.9776,1.97766,1.97757,1.97765,1591574.0
2008-08-20 03:51:00,1.97756,1.97763,1.97745,1.97763,1130092.0
2008-08-20 03:52:00,1.97775,1.97792,1.97775,1.97785,7935905.0
2008-08-20 03:53:00,1.97803,1.97835,1.97801,1.97835,6751393.0
2008-08-20 03:54:00,1.97832,1.97832,1.97809,1.97809,1428512.0
2008-08-20 03:55:00,1.97808,1.97808,1.97767,1.97767,1380675.0
2008-08-20 03:56:00,1.97774,1.97847,1.97774,1.97847,2485823.0
2008-08-20 03:57:00,1.97866,1.97882,1.97847,1.97847,7992817.0
2008-08-20 03:58:00,1.97839,1.97877,1.97839,1.97877,5040351.0
2008-08-20 03:59:00,1.97881,1.97881,1.97867,1.9788,4656009.0
2008-08-20 04:00:00,1.97868,1.97868,1.97837,1.9784,20305694.0
2008-08-20 04:01:00,1.97853,1.97864,1.97844,1.97844,5081457.0
2008-08-20 04:02:00,1.97848,1.97848,1.97837,1.97837,5601269.0
2008-08-20 04:03:00,1.9784,1.97855,1.97835,1.97855,6579706.0
2008-08-20 04:04:00,1.97864,1.97873,1.97859,1.97866,1997076.0
2008-08-20 04:05:00,1.97864,1.97864,1.97843,1.97858,6391542.0
2008-08-20 04:06:00,1.97866,1.97871,1.97843,1.97843,5696493.0
2008-08-20 04:07:00,1.97852,1.97855,1.97841,1.97852,19969679.0
2008-08-20 04:08:00,1.97855,1.9787,1.97849,1.9787,52591678.0
2008-08-20 04:09:00,1.97864,1.97864,1.97847,1.97847,5808932.0
2008-08-20 04:10:00,1.97839,1.97842,1.97834,1.97839,14813040.0
2008-08-20 04:11:00,1.97859,1.97875,1.97858,1.97875,6834399.0
2008-08-20 04:12:00,1.97873,1.97873,1.97855,1.97855,6594357.0
2008-08-20 04:13:00,1.97846,1.97858,1.97846,1.97858,3019956.0
2008-08-20 04:14:00,1.97854,1.9787,1.97841,1.9787,11389514.0
2008-08-20 04:15:00,1.97871,1.97874,1.97859,1.97861,9629243.0
2008-08-20 04:16:00,1.97867,1.97867,1.97846,1.97853,12232852.0
2008-08-20 04:17:00,1.97852,1.97855,1.97838,1.97851,12998113.0
2008-08-20 04:18:00,1.97842,1.97849,1.97833,1.97838,9194056.0
2008-08-20 04:19:00,1.97819,1.97819,1.97791,1.97791,8082516.0
2008-08-20 04:20:00,1.97789,1.97789,1.97769,1.97769,16034663.0
2008-08-20 04:21:00,1.9778,1.97791,1.97778,1.9778,7819735.0
2008-08-20 04:22:00,1.97772,1.97772,1.97702,1.9771,32152736.0
2008-08-20 04:23:00,1.9774,1.97741,1.9773,1.9773,8715908.0
2008-08-20 04:24:00,1.97733,1.97758,1.97727,1.97758,4540360.0
2008-08-20 04:25:00,1.97766,1.97788,1.97766,1.97775,3308038.0
2008-08-20 04:26:00,1.97759,1.97776,1.97759,1.97776,5942992.0
2008-08-20 04:27:00,1.97776,1.97786,1.97776,1.97783,24268225.0
2008-08-20 04:28:00,1.97788,1.97809,1.97773,1.97809,10069693.0
2008-08-20 04:29:00,1.97806,1.97812,1.97795,1.978,6851168.0
2008-08-20 04:30:00,1.97813,1.97824,1.97806,1.97824,19576974.0
2008-08-20 04:31:00,1.97826,1.97829,1.97815,1.97815,25679872.0
2008-08-20 04:32:00,1.97828,1.97839,1.97823,1.97823,5560536.0
2008-08-20 04:33:00,1.97825,1.97825,1.97808,1.97813,17130604.0
2008-08-20 04:34:00,1.97818,1.9784,1.97818,1.9783,3695668.0
2008-08-20 04:35:00,1.97856,1.97888,1.97856,1.97888,5316617.0
2008-08-20 04:36:00,1.97901,1.97908,1.979,1.97908,7057437.0
2008-08-20 04:37:00,1.97909,1.97919,1.97904,1.97919,9774846.0
2008-08-20 04:38:00,1.97912,1.97912,1.97876,1.97876,11068622.0
2008-08-20 04:39:00,1.97872,1.9792,1.97872,1.97909,3544823.0
2008-08-20 04:40:00,1.97907,1.9791,1.97895,1.97909,11039940.0
2008-08-20 04:41:00,1.97908,1.97908,1.97889,1.97898,8338990.0
2008-08-20 04:42:00,1.97884,1.97914,1.97884,1.97903,21505847.0
2008-08-20 04:43:00,1.97882,1.97885,1.97845,1.97862,7251040.0
2008-08-20 04:44:00,1.978,1.97854,1.978,1.97854,2401331.0
2008-08-20 04:45:00,1.97845,1.97877,1.97845,1.97877,2278982.0
2008-08-20 04:46:00,1.97878,1.9789,1.97864,1.97869,17230184.0
2008-08-20 04:47:00,1.97886,1.97901,1.97875,1.97901,1149597.0
2008-08-20 04:48:00,1.97922,1.97927,1.97887,1.97887,15563379.0
2008-08-20 04:49:00,1.97895,1.97928,1.97895,1.97928,44217417.0
2008-08-20 04:50:00,1.97934,1.97939,1.97907,1.97907,4077182.0
2008-08-20 04:51:00,1.97899,1.97899,1.97875,1.97893,5975334.0
2008-08-20 04:52:00,1.97872,1.97915,1.97872,1.97894,4365310.0
2008-08-20 04:54:00,1.97893,1.97899,1.97877,1.97899,8630246.0
2008-08-20 04:55:00,1.97898,1.97902,1.97886,1.97896,30038773.0
2008-08-20 04:56:00,1.97911,1.97935,1.97909,1.9791,14954226.0
2008-08-20 04:57:00,1.97917,1.97929,1.9791,1.97913,16621641.0
2008-08-20 04:58:00,1.97934,1.97934,1.97916,1.97916,1726410.0
2008-08-20 04:59:00,1.97921,1.97925,1.9792,1.97923,7311814.0
2008-08-20 05:00:00,1.97927,1.97927,1.9791,1.97914,9169897.0
2008-08-20 05:01:00,1.97917,1.97917,1.97887,1.97909,4092796.0
2008-08-20 05:02:00,1.97906,1.97927,1.979,1.979,16877360.0
2008-08-20 05:03:00,1.97904,1.97907,1.97866,1.97907,5724835.0
2008-08-20 05:04:00,1.97911,1.97927,1.97907,1.97927,11481699.0
2008-08-20 05:06:00,1.97931,1.9795,1.97931,1.9795,5587107.0
2008-08-20 05:07:00,1.97951,1.97959,1.97946,1.97955,5288399.0
2008-08-20 05:08:00,1.97959,1.97959,1.97931,1.97931,11524776.0
2008-08-20 05:09:00,1.97949,1.9796,1.97949,1.97958,2474953.0
2008-08-20 05:10:00,1.97951,1.97951,1.97924,1.97931,3203975.0
2008-08-20 05:11:00,1.97923,1.97923,1.97895,1.97895,6175773.0
2008-08-20 05:12:00,1.97903,1.97911,1.97897,1.97898,5018132.0
2008-08-20 05:13:00,1.97909,1.97921,1.97907,1.97907,2635263.0
2008-08-20 05:14:00,1.97902,1.97915,1.97896,1.97915,9215362.0
2008-08-20 05:15:00,1.97917,1.97922,1.97914,1.97917,5528458.0
2008-08-20 05:16:00,1.97905,1.9792,1.97905,1.97914,8519239.0
2008-08-20 05:17:00,1.97909,1.97913,1.97909,1.97913,593972.0
2008-08-20 05:18:00,1.97872,1.97907,1.97872,1.97907,9949874.0
2008-08-20 05:20:00,1.97909,1.97922,1.97904,1.97905,10429337.0
2008-08-20 05:21:00,1.97917,1.97917,1.97897,1.97913,4743511.0
2008-08-20 05:22:00,1.97905,1.97928,1.97905,1.97907,8357175.0
2008-08-20 05:23:00,1.97908,1.97929,1.97908,1.97929,15962485.0
2008-08-20 05:24:00,1.97924,1.97963,1.97924,1.9796,3750747.0
2008-08-20 05:26:00,1.97966,1.97966,1.9794,1.9794,3165867.0
2008-08-20 05:27:00,1.97912,1.97931,1.97909,1.9791,13929341.0
2008-08-20 05:28:00,1.97909,1.97926,1.97879,1.97913,10230098.0
2008-08-20 05:29:00,1.9792,1.97936,1.97918,1.97936,8241229.0
2008-08-20 05:30:00,1.97938,1.97957,1.97938,1.97954,4578401.0
2008-08-20 05:31:00,1.97942,1.97945,1.97932,1.97932,4261309.0
2008-08-20 05:32:00,1.97944,1.97949,1.97931,1.97949,9768860.0
2008-08-20 05:33:00,1.97952,1.97974,1.97944,1.97944,5247300.0
2008-08-20 05:34:00,1.97942,1.97956,1.97939,1.97953,8254885.0
2008-08-20 05:35:00,1.97966,1.97978,1.97964,1.97966,12307081.0
2008-08-20 05:36:00,1.97969,1.97975,1.97955,1.97959,6325598.0
2008-08-20 05:37:00,1.9796,1.9796,1.97942,1.97958,4458730.0
2008-08-20 05:38:00,1.9796,1.97972,1.97952,1.97961,14329946.0
2008-08-20 05:39:00,1.97946,1.97948,1.97927,1.97927,3126365.0
2008-08-20 05:40:00,1.97936,1.97962,1.97936,1.97948,9465916.0
2008-08-20 05:41:00,1.97937,1.97958,1.97931,1.97958,1950284.0
2008-08-20 05:42:00,1.97956,1.97975,1.97956,1.97959,17533411.0
2008-08-20 05:43:00,1.97979,1.97994,1.97979,1.97994,3506745.0
2008-08-20 05:44:00,1.97999,1.97999,1.97991,1.97991,8084598.0
2008-08-20 05:45:00,1.97989,1.97989,1.97963,1.97986,4569897.0
2008-08-20 05:46:00,1.97987,1.98002,1.97982,1.98002,12079487.0
2008-08-20 05:47:00,1.97999,1.98001,1.97994,1.98001,10159925.0
2008-08-20 05:48:00,1.98012,1.98027,1.98003,1.98026,14515073.0
2008-08-20 05:49:00,1.98026,1.98028,1.97883,1.97993,3494293.0
2008-08-20 05:50:00,1.98,1.98022,1.98,1.98009,6601952.0
2008-08-20 05:51:00,1.98012,1.98018,1.98003,1.98011,18233157.0
2008-08-20 05:52:00,1.98012,1.98012,1.97993,1.98002,8202312.0
2008-08-20 05:53:00,1.97994,1.97994,1.97985,1.97992,2275263.0
2008-08-20 05:54:00,1.97995,1.97995,1.97976,1.97976,5614879.0
2008-08-20 05:55:00,1.9798,1.98003,1.9798,1.97989,5166753.0
2008-08-20 05:56:00,1.97992,1.97992,1.97953,1.97953,3649056.0
2008-08-20 05:57:00,1.9795,1.9797,1.97948,1.9797,22356056.0
2008-08-20 05:58:00,1.97977,1.97993,1.97977,1.97993,11700704.0
2008-08-20 05:59:00,1.97964,1.97989,1.9796,1.97979,8436348.0
2008-08-20 06:00:00,1.97989,1.97989,1.97973,1.97973,3122690.0
2008-08-20 06:01:00,1.97972,1.97992,1.97966,1.97992,11954677.0
2008-08-20 06:02:00,1.97993,1.97997,1.97982,1.97983,12711518.0
2008-08-20 06:03:00,1.97984,1.97993,1.97958,1.9797,5391266.0
2008-08-20 06:04:00,1.97973,1.97973,1.97971,1.97971,2703107.0
2008-08-20 06:05:00,1.97954,1.97965,1.97943,1.97943,3736943.0
2008-08-20 06:06:00,1.97935,1.97935,1.97869,1.97923,8421782.0
2008-08-20 06:07:00,1.9793,1.97934,1.9792,1.97931,6986776.0
2008-08-20 06:08:00,1.97943,1.9796,1.97927,1.97945,4104116.0
2008-08-20 06:09:00,1.9796,1.97981,1.9796,1.97981,6354708.0
2008-08-20 06:10:00,1.97987,1.98028,1.97986,1.98019,8772254.0
2008-08-20 06:11:00,1.98029,1.98051,1.98029,1.98035,14216165.0
2008-08-20 06:12:00,1.98035,1.98035,1.98021,1.98031,1640692.0
2008-08-20 06:13:00,1.9804,1.9805,1.98027,1.98048,6325020.0
2008-08-20 06:14:00,1.98046,1.98046,1.98013,1.98013,7033790.0
2008-08-20 06:15:00,1.98018,1.98027,1.98018,1.98027,4398196.0
2008-08-20 06:16:00,1.9803,1.98064,1.98015,1.98052,7219349.0
2008-08-20 06:17:00,1.98055,1.9807,1.98051,1.9807,12709892.0
2008-08-20 06:18:00,1.98079,1.98096,1.98079,1.98087,9274012.0
2008-08-20 06:19:00,1.98085,1.98085,1.98063,1.98064,1070040.0
2008-08-20 06:20:00,1.98067,1.98072,1.98063,1.9807,2334232.0
2008-08-20 06:21:00,1.98068,1.98078,1.98053,1.98078,16642757.0
2008-08-20 06:22:00,1.98083,1.98103,1.9808,1.98103,6904710.0
2008-08-20 06:23:00,1.98098,1.98098,1.98086,1.98086,5096297.0
2008-08-20 06:24:00,1.98095,1.98095,1.98081,1.98081,17255008.0
2008-08-20 06:25:00,1.98099,1.98101,1.98085,1.98085,3244389.0
2008-08-20 06:26:00,1.98079,1.9809,1.98079,1.9809,17001980.0
2008-08-20 06:27:00,1.9809,1.98094,1.98078,1.98078,15506561.0
2008-08-20 06:28:00,1.98066,1.98078,1.98059,1.98065,8017084.0
2008-08-20 06:29:00,1.98048,1.98088,1.98048,1.98088,2115182.0
2008-08-20 06:30:00,1.98084,1.98094,1.9808,1.98094,14442349.0
2008-08-20 06:31:00,1.981,1.98117,1.981,1.98113,33852523.0
2008-08-20 06:32:00,1.98126,1.98142,1.98126,1.98142,7611705.0
2008-08-20 06:33:00,1.98153,1.9816,1.98143,1.98157,8193000.0
2008-08-20 06:34:00,1.98152,1.98152,1.9813,1.9813,3389593.0
2008-08-20 06:35:00,1.9813,1.98135,1.98119,1.98133,4737960.0
2008-08-20 06:36:00,1.98142,1.98165,1.98111,1.98165,13876542.0
2008-08-20 06:37:00,1.98164,1.98164,1.98122,1.98128,11081408.0
2008-08-20 06:38:00,1.98123,1.98125,1.98114,1.98117,7903193.0
2008-08-20 06:39:00,1.98103,1.98121,1.98102,1.98105,2504394.0
2008-08-20 06:40:00,1.98099,1.98105,1.98089,1.98104,18288019.0
2008-08-20 06:41:00,1.98109,1.98128,1.98109,1.98112,7289629.0
2008-08-20 06:42:00,1.98105,1.98117,1.98099,1.98117,5038164.0
2008-08-20 06:43:00,1.98112,1.98146,1.98112,1.98146,17090490.0
2008-08-20 06:44:00,1.9815,1.98163,1.98141,1.98141,7334556.0
2008-08-20 06:45:00,1.9813,1.9813,1.98118,1.9812,939899.0
2008-08-20 06:46:00,1.98124,1.98141,1.98124,1.98133,11631846.0
2008-08-20 06:47:00,1.98132,1.98132,1.98114,1.98114,8413177.0
2008-08-20 06:48:00,1.98109,1.98116,1.98099,1.9811,5783875.0
2008-08-20 06:49:00,1.98112,1.98113,1.98105,1.98113,6469140.0
2008-08-20 06:50:00,1.98116,1.98139,1.98116,1.98139,4003662.0
2008-08-20 06:51:00,1.98143,1.98172,1.98141,1.98163,5619978.0
2008-08-20 06:52:00,1.98162,1.98162,1.98136,1.98136,1947207.0
2008-08-20 06:53:00,1.98131,1.98136,1.98101,1.98116,8817378.0
2008-08-20 06:54:00,1.98126,1.98164,1.98126,1.9814,2944429.0
2008-08-20 06:55:00,1.98139,1.98173,1.98128,1.98173,7737985.0
2008-08-20 06:56:00,1.98166,1.98166,1.98133,1.98141,14388960.0
2008-08-20 06:57:00,1.98138,1.98141,1.98112,1.98112,3028853.0
2008-08-20 06:58:00,1.98145,1.98148,1.98133,1.98137,13157037.0
2008-08-20 06:59:00,1.98149,1.98149,1.98129,1.98129,44134891.0
2008-08-20 07:00:00,1.98135,1.98135,1.98098,1.981,3032499.0
2008-08-20 07:01:00,1.98087,1.98102,1.9807,1.9807,4225320.0
2008-08-20 07:02:00,1.98065,1.98065,1.98047,1.98047,2602271.0
2008-08-20 07:03:00,1.98037,1.98039,1.98021,1.98021,4595248.0
2008-08-20 07:04:00,1.9801,1.98015,1.97986,1.98003,3790566.0
2008-08-20 07:05:00,1.98009,1.9803,1.98009,1.9803,7443221.0
2008-08-20 07:06:00,1.9804,1.98057,1.98038,1.98057,6050134.0
2008-08-20 07:07:00,1.98043,1.98043,1.98007,1.98028,3302586.0
2008-08-20 07:08:00,1.98048,1.98055,1.98047,1.98047,4230623.0
2008-08-20 07:09:00,1.98063,1.98069,1.98053,1.98058,15722874.0
2008-08-20 07:10:00,1.98065,1.98065,1.98034,1.98056,15382634.0
2008-08-20 07:11:00,1.9806,1.98078,1.9806,1.98065,3974147.0
2008-08-20 07:12:00,1.98074,1.98074,1.98046,1.98048,5909974.0
2008-08-20 07:13:00,1.98067,1.98075,1.98051,1.98059,4797733.0
2008-08-20 07:14:00,1.98062,1.98062,1.98034,1.98034,6845619.0
2008-08-20 07:15:00,1.98047,1.98055,1.98013,1.98052,4736973.0
2008-08-20 07:16:00,1.98052,1.98062,1.98035,1.98035,3752528.0
2008-08-20 07:17:00,1.98055,1.98057,1.98033,1.98039,2203082.0
2008-08-20 07:18:00,1.98029,1.98032,1.98016,1.98032,1922241.0
2008-08-20 07:19:00,1.98051,1.98065,1.9805,1.98065,9920148.0
2008-08-20 07:20:00,1.98065,1.98065,1.98051,1.98052,2986910.0
2008-08-20 07:21:00,1.98054,1.98054,1.98041,1.98041,21124044.0
2008-08-20 07:22:00,1.9803,1.98051,1.98028,1.98045,10044254.0
2008-08-20 07:23:00,1.98045,1.9805,1.98034,1.98039,7122699.0
2008-08-20 07:24:00,1.98039,1.98045,1.98039,1.98039,17649760.0
2008-08-20 07:25:00,1.98031,1.98039,1.9802,1.98039,8147256.0
2008-08-20 07:26:00,1.98042,1.98066,1.98028,1.98057,10570281.0
2008-08-20 07:27:00,1.98057,1.98059,1.98041,1.98043,2463619.0
2008-08-20 07:28:00,1.98034,1.98041,1.98024,1.98041,9099846.0
2008-08-20 07:29:00,1.98046,1.98067,1.98017,1.98017,8928646.0
2008-08-20 07:30:00,1.98052,1.98058,1.98047,1.98055,12267929.0
2008-08-20 07:31:00,1.98052,1.98053,1.98047,1.98051,3936876.0
2008-08-20 07:32:00,1.98051,1.98057,1.98042,1.98044,6319879.0
2008-08-20 07:33:00,1.98034,1.98039,1.98022,1.98039,5897686.0
2008-08-20 07:34:00,1.98048,1.98055,1.9804,1.98055,9199730.0
2008-08-20 07:35:00,1.98041,1.98041,1.98024,1.98029,6336210.0
2008-08-20 07:36:00,1.98043,1.98047,1.98041,1.98047,4352413.0
2008-08-20 07:37:00,1.98055,1.98062,1.9805,1.9806,11422962.0
2008-08-20 07:38:00,1.98063,1.98108,1.98063,1.98108,5243888.0
2008-08-20 07:39:00,1.98112,1.98112,1.98086,1.98086,2075171.0
2008-08-20 07:40:00,1.9809,1.98094,1.98065,1.98065,20575899.0
2008-08-20 07:41:00,1.98079,1.98099,1.98079,1.98099,4491564.0
2008-08-20 07:42:00,1.98109,1.98124,1.98079,1.98124,3800446.0
2008-08-20 07:43:00,1.98114,1.9812,1.98105,1.98112,1723276.0
2008-08-20 07:44:00,1.98106,1.98106,1.98085,1.98092,3385129.0
2008-08-20 07:45:00,1.98091,1.98099,1.98089,1.98089,11208927.0
2008-08-20 07:46:00,1.98105,1.98116,1.98102,1.98102,7414474.0
2008-08-20 07:47:00,1.98113,1.98139,1.9811,1.9811,5970376.0
2008-08-20 07:48:00,1.981,1.981,1.98075,1.98078,3991454.0
2008-08-20 07:49:00,1.98083,1.98112,1.98083,1.98112,6215441.0
2008-08-20 07:50:00,1.98126,1.98126,1.98101,1.98101,1090397.0
2008-08-20 07:51:00,1.98076,1.98102,1.9807,1.9807,4219810.0
2008-08-20 07:52:00,1.9806,1.9806,1.98032,1.98032,5961121.0
2008-08-20 07:53:00,1.98027,1.98032,1.97999,1.98032,5815686.0
2008-08-20 07:54:00,1.97909,1.98049,1.97909,1.97992,5195933.0
2008-08-20 07:55:00,1.97994,1.98006,1.97975,1.98006,5033291.0
2008-08-20 07:56:00,1.98014,1.98036,1.98014,1.98018,5638622.0
2008-08-20 07:57:00,1.98005,1.98005,1.97983,1.97983,12841893.0
2008-08-20 07:58:00,1.97976,1.97977,1.97969,1.97973,15322336.0
2008-08-20 07:59:00,1.97977,1.97981,1.97963,1.97981,4949062.0
2008-08-20 08:00:00,1.97987,1.97993,1.97965,1.97968,1872425.0
2008-08-20 08:01:00,1.97963,1.97965,1.97945,1.97965,4046695.0
2008-08-20 08:02:00,1.9796,1.97963,1.97938,1.97938,8885477.0
2008-08-20 08:03:00,1.97934,1.97944,1.97923,1.97944,21333742.0
2008-08-20 08:04:00,1.97936,1.97936,1.97915,1.97915,6996757.0
2008-08-20 08:05:00,1.97921,1.97932,1.97914,1.97918,21404811.0
2008-08-20 08:06:00,1.97937,1.9795,1.97937,1.97949,17036454.0
2008-08-20 08:07:00,1.9794,1.97945,1.97923,1.97923,3722124.0
2008-08-20 08:08:00,1.97917,1.97917,1.97904,1.97909,4598441.0
2008-08-20 08:09:00,1.97928,1.97954,1.97928,1.97954,6096795.0
2008-08-20 08:10:00,1.97948,1.9795,1.97944,1.97944,8406631.0
2008-08-20 08:11:00,1.97944,1.97944,1.97929,1.97935,9270040.0
2008-08-20 08:12:00,1.97935,1.97946,1.9793,1.97946,13196194.0
2008-08-20 08:13:00,1.9795,1.9795,1.97941,1.97941,17388284.0
2008-08-20 08:14:00,1.97934,1.97947,1.97931,1.97947,5480765.0
2008-08-20 08:15:00,1.97949,1.97949,1.97934,1.97942,12404992.0
2008-08-20 08:16:00,1.97947,1.97954,1.97946,1.97954,10468646.0
2008-08-20 08:17:00,1.97952,1.97952,1.97934,1.97943,4053443.0
2008-08-20 08:18:00,1.97937,1.97937,1.979,1.979,6941496.0
2008-08-20 08:19:00,1.97901,1.97901,1.97886,1.97886,8630928.0
2008-08-20 08:20:00,1.97898,1.97898,1.97835,1.97842,2377107.0
2008-08-20 08:21:00,1.97869,1.97882,1.97862,1.97881,8079954.0
2008-08-20 08:22:00,1.97879,1.97884,1.97874,1.97884,2959443.0
2008-08-20 08:23:00,1.97874,1.97897,1.97874,1.97884,8882551.0
2008-08-20 08:24:00,1.97876,1.97876,1.97858,1.97858,2692015.0
2008-08-20 08:25:00,1.9784,1.97862,1.9784,1.97841,12081293.0
2008-08-20 08:26:00,1.97835,1.97855,1.97835,1.97855,5803876.0
2008-08-20 08:27:00,1.97852,1.97855,1.97843,1.97843,9534744.0
2008-08-20 08:28:00,1.97848,1.97855,1.97845,1.97845,6439601.0
2008-08-20 08:29:00,1.97841,1.97857,1.97834,1.97857,9887090.0
2008-08-20 08:30:00,1.97863,1.97876,1.97863,1.97871,9103489.0
2008-08-20 08:31:00,1.97894,1.97925,1.97894,1.97922,10307960.0
2008-08-20 08:32:00,1.9792,1.97937,1.97914,1.97937,7475048.0
2008-08-20 08:33:00,1.9793,1.97953,1.97928,1.97952,16613014.0
2008-08-20 08:34:00,1.97949,1.97949,1.97903,1.97924,21586031.0
2008-08-20 08:35:00,1.97915,1.97915,1.97836,1.97841,4484347.0
2008-08-20 08:36:00,1.9784,1.97845,1.97823,1.97823,24010102.0
2008-08-20 08:37:00,1.97824,1.97829,1.97773,1.97829,5619668.0
2008-08-20 08:38:00,1.97825,1.97836,1.97799,1.97799,9508954.0
2008-08-20 08:39:00,1.97785,1.97785,1.97739,1.97752,8280345.0
2008-08-20 08:40:00,1.97741,1.97741,1.97682,1.97688,7877444.0
2008-08-20 08:41:00,1.97659,1.97671,1.97656,1.97671,4627723.0
2008-08-20 08:42:00,1.97678,1.97682,1.97666,1.97675,27900832.0
2008-08-20 08:43:00,1.97667,1.97668,1.97643,1.97648,2361841.0
2008-08-20 08:44:00,1.97642,1.97642,1.97617,1.9764,12530159.0
2008-08-20 08:45:00,1.97648,1.97659,1.97635,1.97659,5150652.0
2008-08-20 08:46:00,1.97661,1.9768,1.97653,1.9768,39398364.0
2008-08-20 08:47:00,1.97682,1.97688,1.97681,1.97681,3062269.0
2008-08-20 08:48:00,1.97661,1.97661,1.97623,1.97626,8702934.0
2008-08-20 08:49:00,1.9762,1.97621,1.97602,1.97621,2624311.0
2008-08-20 08:50:00,1.97642,1.97692,1.97642,1.97692,18454072.0
2008-08-20 08:51:00,1.97692,1.97695,1.97679,1.97695,2915325.0
2008-08-20 08:52:00,1.97701,1.9771,1.977,1.977,15356427.0
2008-08-20 08:53:00,1.97705,1.97705,1.97657,1.97688,7367054.0
2008-08-20 08:54:00,1.97696,1.97696,1.97645,1.97672,3569709.0
2008-08-20 08:55:00,1.97656,1.97656,1.97637,1.97644,5132269.0
2008-08-20 08:56:00,1.97634,1.97634,1.97598,1.97598,2064342.0
2008-08-20 08:57:00,1.97606,1.97618,1.97575,1.97584,14998372.0
2008-08-20 08:58:00,1.9759,1.97615,1.9759,1.97607,2492323.0
2008-08-20 08:59:00,1.97605,1.9761,1.97588,1.9761,9164454.0
2008-08-20 09:00:00,1.97617,1.97624,1.97604,1.97611,22208112.0
2008-08-20 09:01:00,1.97603,1.97647,1.97574,1.97647,16357623.0
2008-08-20 09:02:00,1.97641,1.97652,1.97623,1.97646,25155838.0
2008-08-20 09:03:00,1.97639,1.97639,1.97604,1.97629,14049387.0
2008-08-20 09:04:00,1.97602,1.97658,1.97602,1.9763,5241647.0
2008-08-20 09:05:00,1.97632,1.97662,1.97632,1.9765,4250241.0
2008-08-20 09:06:00,1.97652,1.97671,1.97651,1.97671,4023087.0
2008-08-20 09:07:00,1.97675,1.97675,1.97653,1.97653,10556348.0
2008-08-20 09:08:00,1.97633,1.97633,1.97543,1.97543,3444431.0
2008-08-20 09:09:00,1.9754,1.97562,1.97538,1.97542,10983652.0
2008-08-20 09:10:00,1.97562,1.97582,1.97556,1.97582,8807708.0
2008-08-20 09:11:00,1.97589,1.97589,1.97552,1.97552,2440671.0
2008-08-20 09:12:00,1.97555,1.97564,1.97549,1.97551,38747406.0
2008-08-20 09:13:00,1.97557,1.97576,1.97545,1.97545,8454430.0
2008-08-20 09:14:00,1.97532,1.97556,1.9753,1.97556,7835222.0
2008-08-20 09:15:00,1.97558,1.97558,1.97506,1.9751,7541759.0
2008-08-20 09:16:00,1.97514,1.97555,1.97514,1.97555,4168559.0
2008-08-20 09:17:00,1.97571,1.97598,1.97571,1.97585,9722127.0
2008-08-20 09:18:00,1.97578,1.97627,1.97578,1.97611,3179405.0
2008-08-20 09:19:00,1.9761,1.97631,1.9761,1.97629,5129634.0
2008-08-20 09:20:00,1.97629,1.97635,1.97614,1.97635,6544619.0
2008-08-20 09:21:00,1.97644,1.97659,1.97634,1.97658,12873986.0
2008-08-20 09:22:00,1.97665,1.97684,1.97664,1.97684,6119143.0
2008-08-20 09:23:00,1.97687,1.97687,1.97652,1.97652,7121989.0
2008-08-20 09:24:00,1.97654,1.97659,1.97645,1.97645,4379713.0
2008-08-20 09:25:00,1.97638,1.97651,1.97634,1.97651,56547825.0
2008-08-20 09:26:00,1.97652,1.97653,1.97644,1.97652,10068657.0
2008-08-20 09:27:00,1.97654,1.97654,1.97604,1.97624,5582915.0
2008-08-20 09:28:00,1.9762,1.97622,1.97607,1.97607,4701287.0
2008-08-20 09:29:00,1.97606,1.97613,1.97601,1.97605,8335283.0
2008-08-20 09:30:00,1.97587,1.97617,1.97583,1.97617,15406079.0
2008-08-20 09:31:00,1.97604,1.97614,1.97601,1.97609,8945716.0
2008-08-20 09:32:00,1.97583,1.97583,1.97521,1.97531,8162516.0
2008-08-20 09:33:00,1.97541,1.97578,1.97535,1.97578,9847700.0
2008-08-20 09:34:00,1.97601,1.97609,1.97582,1.97582,4214450.0
2008-08-20 09:35:00,1.97579,1.97592,1.97559,1.97567,2511402.0
2008-08-20 09:36:00,1.97571,1.97582,1.97567,1.97581,5164050.0
2008-08-20 09:37:00,1.97571,1.97571,1.97544,1.97557,2529885.0
2008-08-20 09:38:00,1.97557,1.9759,1.97557,1.9759,22159685.0
2008-08-20 09:39:00,1.97592,1.97634,1.97592,1.97634,8054182.0
2008-08-20 09:40:00,1.97646,1.97657,1.97621,1.97621,1721421.0
2008-08-20 09:41:00,1.9763,1.97643,1.9763,1.97643,7831732.0
2008-08-20 09:42:00,1.97647,1.97658,1.97632,1.97658,2838067.0
2008-08-20 09:43:00,1.97657,1.97657,1.97623,1.97623,11538592.0
2008-08-20 09:44:00,1.97613,1.97613,1.97591,1.97606,6893735.0
2008-08-20 09:45:00,1.97602,1.97609,1.97585,1.97585,3527081.0
2008-08-20 09:46:00,1.97584,1.97593,1.9757,1.97591,7753674.0
2008-08-20 09:47:00,1.97593,1.97609,1.97593,1.97609,1192342.0
2008-08-20 09:48:00,1.97601,1.97656,1.97601,1.97656,3562044.0
2008-08-20 09:49:00,1.9767,1.97672,1.97657,1.9767,3177411.0
2008-08-20 09:50:00,1.97672,1.97682,1.97642,1.97682,7990371.0
2008-08-20 09:51:00,1.97693,1.97696,1.97678,1.97687,9988485.0
2008-08-20 09:52:00,1.977,1.97727,1.97699,1.97726,10638847.0
2008-08-20 09:53:00,1.9772,1.9772,1.97698,1.97699,3445451.0
2008-08-20 09:54:00,1.97699,1.97699,1.97673,1.97673,9174188.0
2008-08-20 09:55:00,1.97676,1.9768,1.97656,1.9768,8528129.0
2008-08-20 09:56:00,1.97706,1.9773,1.97703,1.9773,10904138.0
2008-08-20 09:57:00,1.97747,1.97791,1.97747,1.97791,9303906.0
2008-08-20 09:58:00,1.97789,1.97807,1.97789,1.97807,2412462.0
2008-08-20 09:59:00,1.97817,1.97831,1.97816,1.97831,4639040.0
2008-08-20 10:00:00,1.97834,1.97857,1.97834,1.97857,15943475.0
2008-08-20 10:01:00,1.97863,1.97878,1.97861,1.97874,6242397.0
2008-08-20 10:02:00,1.97879,1.9791,1.97879,1.97883,2864676.0
2008-08-20 10:03:00,1.9788,1.9788,1.9786,1.97864,9326149.0
2008-08-20 10:04:00,1.9788,1.97899,1.9788,1.97893,2644510.0
2008-08-20 10:05:00,1.97898,1.97925,1.97898,1.97917,21681597.0
2008-08-20 10:06:00,1.97937,1.97948,1.9793,1.9793,11001510.0
2008-08-20 10:07:00,1.97924,1.9797,1.97924,1.9797,11432251.0
2008-08-20 10:08:00,1.97985,1.98034,1.97977,1.98034,22377099.0
2008-08-20 10:09:00,1.98037,1.98113,1.98037,1.98113,11844134.0
2008-08-20 10:10:00,1.98115,1.98144,1.98113,1.98144,77289941.0
2008-08-20 10:11:00,1.98158,1.98159,1.98138,1.98139,2843788.0
2008-08-20 10:12:00,1.98134,1.98134,1.98103,1.98105,30921881.0
2008-08-20 10:13:00,1.98102,1.98102,1.98089,1.98089,3846705.0
2008-08-20 10:14:00,1.98071,1.98081,1.9806,1.9806,4689887.0
2008-08-20 10:15:00,1.98044,1.98056,1.98004,1.98004,3036020.0
2008-08-20 10:16:00,1.9804,1.9804,1.98012,1.98014,8641502.0
2008-08-20 10:17:00,1.98012,1.98012,1.97962,1.97996,14255608.0
2008-08-20 10:18:00,1.97985,1.9799,1.97961,1.97961,6734660.0
2008-08-20 10:19:00,1.97963,1.97963,1.97945,1.97945,3608347.0
2008-08-20 10:20:00,1.97937,1.97937,1.9791,1.97918,4943472.0
2008-08-20 10:21:00,1.97915,1.97916,1.97891,1.97891,4524812.0
2008-08-20 10:22:00,1.97892,1.97892,1.97861,1.97861,8857534.0
2008-08-20 10:23:00,1.97864,1.97871,1.97835,1.97835,5088339.0
2008-08-20 10:24:00,1.97825,1.97844,1.97825,1.97837,5950277.0
2008-08-20 10:25:00,1.97854,1.97889,1.97854,1.97889,5783898.0
2008-08-20 10:26:00,1.97898,1.97908,1.97891,1.97906,5640916.0
2008-08-20 10:27:00,1.97907,1.97908,1.97885,1.97885,3147939.0
2008-08-20 10:28:00,1.9788,1.97884,1.97872,1.97876,14119574.0
2008-08-20 10:29:00,1.97874,1.97899,1.97873,1.97888,8443959.0
2008-08-20 10:30:00,1.97882,1.97941,1.97882,1.97941,9070411.0
2008-08-20 10:31:00,1.97931,1.97964,1.97931,1.97955,3720464.0
2008-08-20 10:32:00,1.9797,1.97986,1.97968,1.97986,5643672.0
2008-08-20 10:33:00,1.97992,1.97993,1.97951,1.97951,1990113.0
2008-08-20 10:34:00,1.97942,1.97942,1.97864,1.97864,9327463.0
2008-08-20 10:35:00,1.97884,1.97911,1.97884,1.97911,2454226.0
2008-08-20 10:36:00,1.97909,1.97927,1.97909,1.97921,4901915.0
2008-08-20 10:37:00,1.9789,1.97909,1.9789,1.97906,12523898.0
2008-08-20 10:38:00,1.97901,1.97938,1.97901,1.97936,2356137.0
2008-08-20 10:39:00,1.97945,1.97965,1.97932,1.97965,3880233.0
2008-08-20 10:40:00,1.97955,1.97986,1.97955,1.97986,1585009.0
2008-08-20 10:41:00,1.97986,1.98009,1.97986,1.98009,8005117.0
2008-08-20 10:42:00,1.98005,1.98034,1.98005,1.98034,3916922.0
2008-08-20 10:43:00,1.98034,1.98055,1.98029,1.98055,4954036.0
2008-08-20 10:44:00,1.98043,1.98084,1.98043,1.9808,39581310.0
2008-08-20 10:45:00,1.98082,1.98082,1.98061,1.9807,2507261.0
2008-08-20 10:46:00,1.98074,1.98074,1.98058,1.98061,4077123.0
2008-08-20 10:47:00,1.98062,1.98085,1.98062,1.98085,7098385.0
2008-08-20 10:48:00,1.98096,1.98123,1.98096,1.98123,2956194.0
2008-08-20 10:49:00,1.98139,1.98144,1.98129,1.98136,9175073.0
2008-08-20 10:50:00,1.98142,1.98155,1.98138,1.98138,7229117.0
2008-08-20 10:51:00,1.98137,1.98148,1.98132,1.98132,8833902.0
2008-08-20 10:52:00,1.98116,1.98116,1.98071,1.98071,6002922.0
2008-08-20 10:53:00,1.98074,1.98074,1.98046,1.98046,4937410.0
2008-08-20 10:54:00,1.98029,1.98029,1.97984,1.98011,10934427.0
2008-08-20 10:55:00,1.97998,1.98,1.97981,1.97981,3078201.0
2008-08-20 10:56:00,1.97968,1.97968,1.97934,1.97948,19176543.0
2008-08-20 10:57:00,1.97933,1.97933,1.97903,1.97919,5893686.0
2008-08-20 10:58:00,1.97918,1.97928,1.97908,1.97908,3248025.0
2008-08-20 10:59:00,1.97905,1.97912,1.97884,1.97909,1538307.0
2008-08-20 11:00:00,1.97912,1.97955,1.97912,1.97936,4367522.0
2008-08-20 11:01:00,1.9793,1.97931,1.97914,1.97919,10589868.0
2008-08-20 11:02:00,1.97911,1.97917,1.979,1.979,2895524.0
2008-08-20 11:03:00,1.97913,1.97933,1.97913,1.97919,5386949.0
2008-08-20 11:04:00,1.97928,1.97961,1.97928,1.97961,3151557.0
2008-08-20 11:05:00,1.9797,1.97981,1.97962,1.97981,7505177.0
2008-08-20 11:06:00,1.97988,1.98002,1.97944,1.97979,1204427.0
2008-08-20 11:07:00,1.9797,1.9797,1.97941,1.97941,7185435.0
2008-08-20 11:08:00,1.97945,1.9801,1.97945,1.98008,5501821.0
2008-08-20 11:09:00,1.98005,1.9802,1.97998,1.9802,4799269.0
2008-08-20 11:10:00,1.9802,1.98039,1.9802,1.98029,1778393.0
2008-08-20 11:11:00,1.98033,1.98043,1.97995,1.98007,2446593.0
2008-08-20 11:12:00,1.98001,1.98001,1.97979,1.97983,3224218.0
2008-08-20 11:13:00,1.97992,1.98008,1.97992,1.98006,3422496.0
2008-08-20 11:14:00,1.97981,1.97986,1.97947,1.97947,6158249.0
2008-08-20 11:15:00,1.97941,1.97951,1.97941,1.97943,9880782.0
2008-08-20 11:16:00,1.97939,1.97939,1.97923,1.9793,7696521.0
2008-08-20 11:17:00,1.97906,1.97928,1.97902,1.97928,4620561.0
2008-08-20 11:18:00,1.97938,1.97939,1.97912,1.97912,15638050.0
2008-08-20 11:19:00,1.97924,1.97924,1.97902,1.97909,6315891.0
2008-08-20 11:20:00,1.97909,1.97911,1.97879,1.97879,9131378.0
2008-08-20 11:21:00,1.97887,1.97889,1.97876,1.97877,3627483.0
2008-08-20 11:22:00,1.97863,1.97863,1.97835,1.97841,8314610.0
2008-08-20 11:23:00,1.97824,1.97824,1.97794,1.97794,2785483.0
2008-08-20 11:24:00,1.97781,1.97781,1.97703,1.97717,3379844.0
2008-08-20 11:25:00,1.97715,1.97715,1.9768,1.97692,8705025.0
2008-08-20 11:26:00,1.97691,1.97691,1.97661,1.97683,5532973.0
2008-08-20 11:27:00,1.97696,1.97701,1.9768,1.9768,6642091.0
2008-08-20 11:28:00,1.97661,1.97661,1.976,1.976,6414858.0
2008-08-20 11:29:00,1.97595,1.97599,1.97521,1.97599,18358045.0
2008-08-20 11:30:00,1.97612,1.9764,1.97611,1.9762,4222791.0
2008-08-20 11:31:00,1.97622,1.97629,1.97607,1.97616,17692403.0
2008-08-20 11:32:00,1.97627,1.97646,1.97627,1.97645,5272692.0
2008-08-20 11:33:00,1.97646,1.97649,1.97628,1.97628,6551047.0
2008-08-20 11:34:00,1.97626,1.97675,1.97626,1.97675,7086341.0
2008-08-20 11:35:00,1.97672,1.97677,1.97658,1.97658,7341090.0
2008-08-20 11:36:00,1.97655,1.97668,1.97653,1.97665,8061136.0
2008-08-20 11:37:00,1.97664,1.97676,1.97655,1.97665,11004159.0
2008-08-20 11:38:00,1.97662,1.97662,1.97632,1.97632,5147640.0
2008-08-20 11:39:00,1.97627,1.97627,1.97608,1.97617,7713817.0
2008-08-20 11:40:00,1.97613,1.97645,1.97613,1.97645,4653059.0
2008-08-20 11:41:00,1.97652,1.97679,1.97652,1.97679,3484023.0
2008-08-20 11:42:00,1.97666,1.97677,1.97639,1.97663,4770754.0
2008-08-20 11:43:00,1.9766,1.97667,1.97657,1.97662,3572551.0
2008-08-20 11:44:00,1.97661,1.97661,1.9764,1.9764,9421990.0
2008-08-20 11:45:00,1.97628,1.97628,1.97598,1.97617,5618995.0
2008-08-20 11:46:00,1.9762,1.97637,1.97594,1.97613,6332958.0
2008-08-20 11:47:00,1.97627,1.97627,1.97602,1.97602,10498914.0
2008-08-20 11:48:00,1.97587,1.97587,1.9749,1.9749,10026425.0
2008-08-20 11:49:00,1.97484,1.97486,1.97463,1.97463,2477965.0
2008-08-20 11:50:00,1.97462,1.97462,1.97442,1.97442,4613889.0
2008-08-20 11:51:00,1.97441,1.97441,1.97407,1.97415,9884168.0
2008-08-20 11:52:00,1.97411,1.97411,1.97377,1.97377,5403848.0
2008-08-20 11:53:00,1.97369,1.97379,1.97356,1.97356,4637395.0
2008-08-20 11:54:00,1.97377,1.97403,1.97377,1.97388,13470568.0
2008-08-20 11:55:00,1.97402,1.97442,1.97402,1.97442,15167792.0
2008-08-20 11:56:00,1.97446,1.97448,1.97434,1.97445,11127807.0
2008-08-20 11:57:00,1.97459,1.97482,1.97459,1.97482,5752645.0
2008-08-20 11:58:00,1.97483,1.9749,1.97473,1.97473,1501003.0
2008-08-20 11:59:00,1.97468,1.97468,1.97434,1.9744,16006446.0
2008-08-20 12:00:00,1.97416,1.97426,1.97393,1.974,10951242.0
2008-08-20 12:01:00,1.97402,1.97402,1.97227,1.97358,1232408.0
2008-08-20 12:02:00,1.97358,1.97358,1.9733,1.9733,4656511.0
2008-08-20 12:03:00,1.97325,1.97329,1.97307,1.97307,10359474.0
2008-08-20 12:04:00,1.97291,1.97327,1.97291,1.97327,6436193.0
2008-08-20 12:05:00,1.97326,1.97336,1.9731,1.97331,4756445.0
2008-08-20 12:06:00,1.97322,1.9735,1.9732,1.9732,14970032.0
2008-08-20 12:07:00,1.97298,1.97298,1.97268,1.97268,3562240.0
2008-08-20 12:08:00,1.97279,1.97296,1.9723,1.9727,8521506.0
2008-08-20 12:09:00,1.97276,1.97364,1.97276,1.97363,2119439.0
2008-08-20 12:10:00,1.97375,1.97399,1.97375,1.97387,7406046.0
2008-08-20 12:11:00,1.97395,1.97406,1.97387,1.97387,5134674.0
2008-08-20 12:12:00,1.97385,1.97388,1.9737,1.9737,6126234.0
2008-08-20 12:13:00,1.97385,1.97393,1.97378,1.97393,2318240.0
2008-08-20 12:14:00,1.97386,1.97386,1.97357,1.97357,2417800.0
2008-08-20 12:15:00,1.97359,1.97388,1.97359,1.97388,2792819.0
2008-08-20 12:16:00,1.97402,1.97433,1.97396,1.97427,8840856.0
2008-08-20 12:17:00,1.97449,1.97449,1.97426,1.9744,16696637.0
2008-08-20 12:18:00,1.97427,1.97427,1.97408,1.97424,1265510.0
2008-08-20 12:19:00,1.97433,1.9745,1.97433,1.9745,31998668.0
2008-08-20 12:20:00,1.97447,1.97496,1.97441,1.97496,5497087.0
2008-08-20 12:21:00,1.9751,1.97522,1.97497,1.97519,14809026.0
2008-08-20 12:22:00,1.97519,1.97519,1.97495,1.97497,14957073.0
2008-08-20 12:23:00,1.97497,1.97513,1.97497,1.97498,4376882.0
2008-08-20 12:24:00,1.9749,1.97492,1.97478,1.97492,31793838.0
2008-08-20 12:25:00,1.97496,1.97553,1.97496,1.97553,5813499.0
2008-08-20 12:26:00,1.97562,1.97562,1.97532,1.97541,4266676.0
2008-08-20 12:27:00,1.97551,1.97569,1.97551,1.97569,12621086.0
2008-08-20 12:28:00,1.97547,1.97555,1.97541,1.97549,9087717.0
2008-08-20 12:29:00,1.97561,1.97575,1.97559,1.97575,2431779.0
2008-08-20 12:30:00,1.97584,1.97589,1.97578,1.97589,3542068.0
2008-08-20 12:31:00,1.97588,1.9759,1.97556,1.97558,18408176.0
2008-08-20 12:32:00,1.9756,1.97581,1.9756,1.97565,2588316.0
2008-08-20 12:33:00,1.97566,1.97574,1.97553,1.97553,11805813.0
2008-08-20 12:34:00,1.97557,1.97557,1.97529,1.97529,18615985.0
2008-08-20 12:35:00,1.97546,1.9758,1.97546,1.9758,4322565.0
2008-08-20 12:36:00,1.97574,1.97574,1.9754,1.9754,4002921.0
2008-08-20 12:37:00,1.97535,1.97535,1.97514,1.97517,2304670.0
2008-08-20 12:38:00,1.97524,1.9762,1.97524,1.9762,1695876.0
2008-08-20 12:39:00,1.9762,1.97627,1.97611,1.97618,2918642.0
2008-08-20 12:40:00,1.97628,1.97633,1.97612,1.97612,16787808.0
2008-08-20 12:41:00,1.97607,1.97637,1.97605,1.97605,5316195.0
2008-08-20 12:42:00,1.97592,1.97592,1.97514,1.97514,8623998.0
2008-08-20 12:43:00,1.97506,1.97529,1.97506,1.97529,7897087.0
2008-08-20 12:44:00,1.97532,1.97533,1.97511,1.97515,2409962.0
2008-08-20 12:45:00,1.97497,1.97499,1.97485,1.97485,839523.0
2008-08-20 12:46:00,1.97483,1.97483,1.97457,1.97458,3752154.0
2008-08-20 12:47:00,1.97458,1.97458,1.97393,1.97393,8538840.0
2008-08-20 12:48:00,1.9743,1.97433,1.97409,1.97432,10010627.0
2008-08-20 12:49:00,1.97433,1.97434,1.97406,1.97427,32118696.0
2008-08-20 12:50:00,1.97421,1.97426,1.97388,1.97388,9520108.0
2008-08-20 12:51:00,1.97397,1.97397,1.97387,1.97395,7218385.0
2008-08-20 12:52:00,1.97397,1.97429,1.97397,1.97429,24286527.0
2008-08-20 12:53:00,1.97423,1.97447,1.97419,1.97422,8972927.0
2008-08-20 12:54:00,1.97422,1.97438,1.9742,1.97438,19913452.0
2008-08-20 12:55:00,1.97447,1.97466,1.97434,1.97434,7418233.0
2008-08-20 12:56:00,1.97426,1.97426,1.97359,1.97359,3567087.0
2008-08-20 12:57:00,1.97394,1.97426,1.97394,1.97426,7900816.0
2008-08-20 12:58:00,1.97428,1.97428,1.97407,1.97407,5741317.0
2008-08-20 12:59:00,1.97424,1.97424,1.97408,1.97409,5450364.0
2008-08-20 13:00:00,1.97446,1.97466,1.9744,1.9744,4486748.0
2008-08-20 13:01:00,1.97432,1.97433,1.97423,1.97426,24065181.0
2008-08-20 13:02:00,1.97417,1.9743,1.97413,1.97413,34704326.0
2008-08-20 13:03:00,1.97365,1.97385,1.97345,1.97345,3048714.0
2008-08-20 13:04:00,1.97328,1.97365,1.97328,1.97352,9992324.0
2008-08-20 13:05:00,1.97345,1.97345,1.97318,1.97318,3005907.0
2008-08-20 13:06:00,1.97306,1.97306,1.97266,1.97266,5302950.0
2008-08-20 13:07:00,1.97246,1.97274,1.9724,1.97274,11191090.0
2008-08-20 13:08:00,1.9727,1.97305,1.9727,1.97281,5021934.0
2008-08-20 13:09:00,1.97283,1.97347,1.97283,1.97347,6612897.0
2008-08-20 13:10:00,1.97346,1.97372,1.97336,1.97372,5617904.0
2008-08-20 13:11:00,1.97378,1.97401,1.97376,1.97401,2675696.0
2008-08-20 13:12:00,1.97396,1.97396,1.9738,1.97383,11375332.0
2008-08-20 13:13:00,1.97361,1.97361,1.97325,1.97325,24958542.0
2008-08-20 13:14:00,1.9731,1.97315,1.97301,1.97303,7262392.0
2008-08-20 13:15:00,1.97302,1.97302,1.97285,1.97289,16477829.0
2008-08-20 13:16:00,1.97276,1.97287,1.97274,1.97274,1674232.0
2008-08-20 13:17:00,1.97282,1.97299,1.97255,1.97296,4363471.0
2008-08-20 13:18:00,1.97307,1.97361,1.97307,1.97361,2701761.0
2008-08-20 13:19:00,1.97365,1.97382,1.97365,1.97382,14685245.0
2008-08-20 13:20:00,1.97393,1.97398,1.97358,1.97358,5045301.0
2008-08-20 13:21:00,1.97392,1.97417,1.97392,1.97392,26104748.0
2008-08-20 13:22:00,1.97384,1.97401,1.97354,1.97354,8509965.0
2008-08-20 13:23:00,1.97367,1.97383,1.97365,1.9738,25529118.0
2008-08-20 13:24:00,1.97368,1.97373,1.97364,1.97367,3745124.0
2008-08-20 13:25:00,1.9737,1.9738,1.97367,1.9738,10000495.0
2008-08-20 13:26:00,1.97388,1.9739,1.97349,1.9739,10401663.0
2008-08-20 13:27:00,1.97395,1.97424,1.97395,1.97424,2582962.0
2008-08-20 13:28:00,1.9742,1.9742,1.97383,1.974,22155824.0
2008-08-20 13:29:00,1.97399,1.97399,1.97365,1.97365,15042391.0
2008-08-20 13:30:00,1.97354,1.97354,1.97277,1.97309,6474472.0
2008-08-20 13:31:00,1.97294,1.97299,1.97261,1.9727,9515621.0
2008-08-20 13:32:00,1.9727,1.9727,1.97203,1.97203,11037543.0
2008-08-20 13:33:00,1.97197,1.97213,1.97178,1.97213,5927627.0
2008-08-20 13:34:00,1.97205,1.97205,1.97178,1.97178,5318013.0
2008-08-20 13:35:00,1.97177,1.97177,1.97159,1.97163,4519339.0
2008-08-20 13:36:00,1.97163,1.97163,1.97127,1.97127,40468930.0
2008-08-20 13:37:00,1.97118,1.97129,1.97108,1.97129,8673629.0
2008-08-20 13:38:00,1.97134,1.97145,1.97134,1.97143,8468424.0
2008-08-20 13:39:00,1.97143,1.97185,1.97122,1.97185,6729460.0
2008-08-20 13:40:00,1.97185,1.97185,1.9716,1.97163,8855641.0
2008-08-20 13:41:00,1.97164,1.97165,1.97136,1.97136,5415955.0
2008-08-20 13:42:00,1.97131,1.97135,1.97112,1.97128,13424060.0
2008-08-20 13:43:00,1.97131,1.97138,1.97131,1.97138,212302428.0
2008-08-20 13:44:00,1.9713,1.9713,1.97095,1.97095,2597189.0
2008-08-20 13:45:00,1.97106,1.97116,1.97101,1.97104,17619089.0
2008-08-20 13:46:00,1.97104,1.97119,1.97092,1.97119,4199623.0
2008-08-20 13:47:00,1.97116,1.97145,1.97116,1.97145,4316807.0
2008-08-20 13:48:00,1.97159,1.97166,1.97147,1.97163,3736306.0
2008-08-20 13:49:00,1.97156,1.97159,1.97129,1.97129,7720115.0
2008-08-20 13:50:00,1.9713,1.97143,1.97124,1.9713,4025477.0
2008-08-20 13:51:00,1.97111,1.97111,1.97062,1.97065,9159866.0
2008-08-20 13:52:00,1.97066,1.97146,1.96965,1.97146,5304431.0
2008-08-20 13:53:00,1.97151,1.97172,1.97151,1.97172,7664246.0
2008-08-20 13:54:00,1.97175,1.97196,1.97175,1.97193,6724394.0
2008-08-20 13:55:00,1.97194,1.97221,1.97194,1.97221,4707162.0
2008-08-20 13:56:00,1.97224,1.9725,1.97214,1.97246,5163876.0
2008-08-20 13:57:00,1.97247,1.9727,1.97234,1.97259,3936904.0
2008-08-20 13:58:00,1.97275,1.97292,1.97268,1.97268,862836.0
2008-08-20 13:59:00,1.97273,1.9728,1.97253,1.97253,7821760.0
2008-08-20 14:00:00,1.97252,1.97252,1.97198,1.97201,1216410.0
2008-08-20 14:01:00,1.97195,1.97195,1.97144,1.97144,6036749.0
2008-08-20 14:02:00,1.9714,1.9714,1.97062,1.97062,2720764.0
2008-08-20 14:03:00,1.97048,1.97048,1.96984,1.96984,11327049.0
2008-08-20 14:04:00,1.9698,1.9698,1.9696,1.9696,4168684.0
2008-08-20 14:05:00,1.96959,1.96959,1.96933,1.96935,2606074.0
2008-08-20 14:06:00,1.96932,1.96932,1.96906,1.96906,3001108.0
2008-08-20 14:07:00,1.96896,1.96903,1.96866,1.96902,10454558.0
2008-08-20 14:08:00,1.96922,1.96949,1.96922,1.96938,5036811.0
2008-08-20 14:09:00,1.96945,1.97005,1.96945,1.97005,9515442.0
2008-08-20 14:10:00,1.97006,1.97032,1.97006,1.97032,3316807.0
2008-08-20 14:11:00,1.97028,1.97074,1.97028,1.97074,20402474.0
2008-08-20 14:12:00,1.97094,1.97112,1.97091,1.97112,9763441.0
2008-08-20 14:13:00,1.9713,1.97138,1.97115,1.97115,4273258.0
2008-08-20 14:14:00,1.97128,1.97132,1.97104,1.97104,10150681.0
2008-08-20 14:15:00,1.97108,1.97108,1.97041,1.97041,12362615.0
2008-08-20 14:16:00,1.97028,1.97042,1.97019,1.97042,3826903.0
2008-08-20 14:17:00,1.97037,1.97037,1.97009,1.97009,8207983.0
2008-08-20 14:18:00,1.97001,1.97005,1.96975,1.96987,3053217.0
2008-08-20 14:19:00,1.96989,1.96989,1.96959,1.96971,19830328.0
2008-08-20 14:20:00,1.96962,1.96962,1.96934,1.96939,3592144.0
2008-08-20 14:21:00,1.96933,1.96939,1.96911,1.96911,7392598.0
2008-08-20 14:22:00,1.969,1.96907,1.96879,1.96879,24629649.0
2008-08-20 14:23:00,1.96871,1.96871,1.96836,1.96844,12492207.0
2008-08-20 14:24:00,1.96856,1.96898,1.96856,1.96898,4436817.0
2008-08-20 14:25:00,1.96909,1.96934,1.96905,1.96934,21187491.0
2008-08-20 14:26:00,1.96931,1.96966,1.96926,1.96966,12299479.0
2008-08-20 14:27:00,1.96966,1.96983,1.96966,1.96975,7041740.0
2008-08-20 14:28:00,1.96989,1.97009,1.96988,1.96988,7316011.0
2008-08-20 14:29:00,1.96972,1.96976,1.96956,1.96956,1691208.0
2008-08-20 14:30:00,1.96949,1.96949,1.96889,1.96889,4070566.0
2008-08-20 14:31:00,1.96894,1.96894,1.9683,1.96839,12221991.0
2008-08-20 14:32:00,1.96841,1.96844,1.96833,1.96842,5859845.0
2008-08-20 14:33:00,1.9685,1.9688,1.96847,1.9688,1303101.0
2008-08-20 14:34:00,1.96872,1.96908,1.96872,1.96908,11296552.0
2008-08-20 14:35:00,1.96904,1.96935,1.96904,1.96935,5394451.0
2008-08-20 14:36:00,1.9693,1.96971,1.9693,1.96947,6712865.0
2008-08-20 14:37:00,1.96939,1.96947,1.96928,1.96947,16167364.0
2008-08-20 14:38:00,1.9696,1.9698,1.96959,1.9698,5539763.0
2008-08-20 14:39:00,1.96984,1.96984,1.969,1.96901,9631402.0
2008-08-20 14:40:00,1.96887,1.96887,1.96859,1.96865,16568166.0
2008-08-20 14:41:00,1.96869,1.96916,1.96869,1.96916,2772560.0
2008-08-20 14:42:00,1.96919,1.96919,1.96895,1.96909,2769046.0
2008-08-20 14:43:00,1.96908,1.96931,1.96889,1.96931,17047919.0
2008-08-20 14:44:00,1.96942,1.96988,1.96942,1.96988,1556055.0
2008-08-20 14:45:00,1.97001,1.97058,1.97001,1.97058,2105250.0
2008-08-20 14:46:00,1.97061,1.97082,1.97055,1.97082,4987270.0
2008-08-20 14:47:00,1.97085,1.97128,1.97076,1.97128,11887564.0
2008-08-20 14:48:00,1.97138,1.97141,1.97121,1.97124,8359707.0
2008-08-20 14:49:00,1.97109,1.9713,1.97096,1.9713,3093945.0
2008-08-20 14:50:00,1.97121,1.97121,1.97091,1.97093,7228772.0
2008-08-20 14:51:00,1.97084,1.97084,1.97058,1.97058,3960067.0
2008-08-20 14:52:00,1.97063,1.97097,1.97063,1.97097,3178393.0
2008-08-20 14:53:00,1.97117,1.9714,1.97117,1.97133,2964372.0
2008-08-20 14:54:00,1.97142,1.97164,1.97138,1.97139,8984512.0
2008-08-20 14:55:00,1.97118,1.97118,1.97064,1.97064,2652328.0
2008-08-20 14:56:00,1.97053,1.97082,1.97053,1.97069,15182446.0
2008-08-20 14:57:00,1.97059,1.97065,1.97039,1.9706,4813544.0
2008-08-20 14:58:00,1.9703,1.9703,1.96994,1.97016,2989347.0
2008-08-20 14:59:00,1.97015,1.97015,1.96991,1.96991,22446077.0
2008-08-20 15:00:00,1.96991,1.9704,1.96991,1.9704,2644173.0
2008-08-20 15:01:00,1.97033,1.97033,1.96996,1.97009,13453606.0
2008-08-20 15:02:00,1.97038,1.97059,1.97029,1.97029,2520995.0
2008-08-20 15:03:00,1.97014,1.97014,1.9693,1.96985,2915458.0
2008-08-20 15:04:00,1.96979,1.96997,1.96969,1.96979,21317098.0
2008-08-20 15:05:00,1.96968,1.96991,1.96967,1.96978,6441814.0
2008-08-20 15:06:00,1.96987,1.96995,1.96978,1.96995,2663712.0
2008-08-20 15:07:00,1.97003,1.97054,1.97003,1.97052,9366262.0
2008-08-20 15:08:00,1.97064,1.97087,1.97043,1.97045,5767148.0
2008-08-20 15:09:00,1.9706,1.97101,1.9706,1.97101,3501361.0
2008-08-20 15:10:00,1.97106,1.9712,1.97106,1.9712,4556262.0
2008-08-20 15:11:00,1.97125,1.97152,1.97125,1.97152,3297754.0
2008-08-20 15:12:00,1.97153,1.9716,1.97132,1.97132,5493704.0
2008-08-20 15:13:00,1.97157,1.97163,1.97108,1.97163,6249022.0
2008-08-20 15:14:00,1.97153,1.97188,1.97151,1.97188,6092422.0
2008-08-20 15:15:00,1.97197,1.97201,1.9718,1.97201,21070761.0
2008-08-20 15:16:00,1.97197,1.97211,1.97178,1.9718,11456740.0
2008-08-20 15:17:00,1.97179,1.97244,1.97179,1.97244,16276463.0
2008-08-20 15:18:00,1.97254,1.97278,1.97254,1.97278,2848106.0
2008-08-20 15:19:00,1.97287,1.97306,1.97278,1.97306,4818520.0
2008-08-20 15:20:00,1.97318,1.9734,1.97318,1.97332,15878783.0
2008-08-20 15:21:00,1.9732,1.97361,1.9732,1.97347,7199506.0
2008-08-20 15:22:00,1.97328,1.97328,1.97314,1.97316,11863351.0
2008-08-20 15:23:00,1.97312,1.97326,1.97276,1.97284,11146499.0
2008-08-20 15:24:00,1.97276,1.97296,1.97273,1.97279,4781257.0
2008-08-20 15:25:00,1.97297,1.97303,1.97281,1.97286,15237200.0
2008-08-20 15:26:00,1.97271,1.97306,1.97261,1.97306,6259072.0
2008-08-20 15:27:00,1.97328,1.97345,1.97326,1.9733,5484524.0
2008-08-20 15:28:00,1.9732,1.97337,1.97313,1.97325,12452891.0
2008-08-20 15:29:00,1.97327,1.97344,1.97327,1.97341,3765781.0
2008-08-20 15:30:00,1.97333,1.97349,1.97328,1.97328,19872932.0
2008-08-20 15:31:00,1.9733,1.97368,1.97298,1.97368,5389324.0
2008-08-20 15:32:00,1.9736,1.97378,1.97358,1.97373,4457391.0
2008-08-20 15:33:00,1.97364,1.97364,1.97346,1.97349,5017234.0
2008-08-20 15:34:00,1.97344,1.97369,1.97344,1.97366,10960105.0
2008-08-20 15:35:00,1.97359,1.97359,1.97208,1.9734,9874918.0
2008-08-20 15:36:00,1.9734,1.97344,1.97315,1.9732,15234262.0
2008-08-20 15:37:00,1.97304,1.97321,1.97304,1.97315,8332794.0
2008-08-20 15:38:00,1.97329,1.97344,1.97322,1.97322,5215417.0
2008-08-20 15:39:00,1.97311,1.97327,1.97302,1.97327,3674674.0
2008-08-20 15:40:00,1.97312,1.97312,1.97291,1.97291,3234782.0
2008-08-20 15:41:00,1.97292,1.97297,1.97268,1.97279,10934756.0
2008-08-20 15:42:00,1.97282,1.97282,1.97263,1.97263,10571797.0
2008-08-20 15:43:00,1.97265,1.97289,1.97259,1.97284,5537956.0
2008-08-20 15:44:00,1.97273,1.97289,1.97273,1.97289,8674425.0
2008-08-20 15:45:00,1.97296,1.97312,1.97296,1.97312,16412925.0
2008-08-20 15:46:00,1.9732,1.97378,1.9732,1.97378,4641902.0
2008-08-20 15:47:00,1.97394,1.97418,1.97382,1.97412,10437682.0
2008-08-20 15:48:00,1.97416,1.97442,1.97416,1.97433,3327483.0
2008-08-20 15:49:00,1.97442,1.97442,1.97415,1.97418,10234736.0
2008-08-20 15:50:00,1.97431,1.97431,1.974,1.97408,2875225.0
2008-08-20 15:51:00,1.97414,1.97433,1.97392,1.97433,8104434.0
2008-08-20 15:52:00,1.97441,1.97455,1.97427,1.97427,15898610.0
2008-08-20 15:53:00,1.97444,1.97476,1.97435,1.97476,3248105.0
2008-08-20 15:54:00,1.97468,1.97468,1.97455,1.97462,4395450.0
2008-08-20 15:55:00,1.97471,1.97471,1.97461,1.97464,6577848.0
2008-08-20 15:56:00,1.97455,1.97478,1.97455,1.97457,6306634.0
2008-08-20 15:57:00,1.97469,1.97501,1.97431,1.97431,4441772.0
2008-08-20 15:58:00,1.97469,1.97479,1.97429,1.97429,8736417.0
2008-08-20 15:59:00,1.97427,1.97427,1.97377,1.97384,2095432.0
2008-08-20 16:00:00,1.97377,1.97389,1.97362,1.97387,4959118.0
2008-08-20 16:01:00,1.9738,1.9738,1.97336,1.97349,13253364.0
2008-08-20 16:02:00,1.97355,1.97393,1.97355,1.97393,4738900.0
2008-08-20 16:03:00,1.97391,1.97391,1.97367,1.97371,4157065.0
2008-08-20 16:04:00,1.97362,1.97362,1.97329,1.97329,4531644.0
2008-08-20 16:05:00,1.97338,1.97338,1.97306,1.97317,5295070.0
2008-08-20 16:06:00,1.9732,1.9732,1.973,1.97312,5856264.0
2008-08-20 16:07:00,1.9734,1.97365,1.9734,1.97365,12691826.0
2008-08-20 16:08:00,1.97374,1.97438,1.97374,1.97438,2798526.0
2008-08-20 16:09:00,1.97458,1.97472,1.97457,1.97466,33277928.0
2008-08-20 16:10:00,1.97462,1.97475,1.9746,1.97467,4541459.0
2008-08-20 16:11:00,1.97485,1.97501,1.97478,1.975,25340878.0
2008-08-20 16:12:00,1.97516,1.97535,1.97516,1.97535,5427339.0
2008-08-20 16:13:00,1.97531,1.97559,1.97531,1.97559,3784374.0
2008-08-20 16:14:00,1.97557,1.97599,1.97557,1.97591,34949981.0
2008-08-20 16:15:00,1.97591,1.97627,1.97591,1.97627,4372155.0
2008-08-20 16:16:00,1.97629,1.97647,1.97618,1.97647,14379717.0
2008-08-20 16:17:00,1.97653,1.97666,1.97648,1.97648,1999662.0
2008-08-20 16:18:00,1.97662,1.97699,1.97662,1.97694,3437928.0
2008-08-20 16:19:00,1.97702,1.97743,1.97702,1.97728,2969187.0
2008-08-20 16:20:00,1.97743,1.9779,1.97743,1.9779,4214866.0
2008-08-20 16:21:00,1.97796,1.97819,1.97793,1.97819,16616355.0
2008-08-20 16:22:00,1.97824,1.97847,1.97822,1.97847,3655561.0
2008-08-20 16:23:00,1.97852,1.9787,1.97848,1.9787,4337474.0
2008-08-20 16:24:00,1.97871,1.97891,1.9787,1.97889,3338365.0
2008-08-20 16:25:00,1.97894,1.97894,1.97861,1.97865,7318567.0
2008-08-20 16:26:00,1.97886,1.97942,1.97886,1.97942,4122085.0
2008-08-20 16:27:00,1.97952,1.97986,1.97952,1.97986,15794154.0
2008-08-20 16:28:00,1.98003,1.98052,1.98003,1.98027,8763970.0
2008-08-20 16:29:00,1.9801,1.9801,1.97968,1.97968,14325854.0
2008-08-20 16:30:00,1.97959,1.97959,1.97904,1.97904,9562689.0
2008-08-20 16:31:00,1.97886,1.97886,1.97856,1.97882,10967306.0
2008-08-20 16:32:00,1.97863,1.97906,1.97863,1.9787,3457396.0
2008-08-20 16:33:00,1.9788,1.9788,1.97854,1.97854,3576155.0
2008-08-20 16:34:00,1.97811,1.97845,1.97811,1.97815,5518684.0
2008-08-20 16:35:00,1.97826,1.97862,1.97826,1.97862,13782983.0
2008-08-20 16:36:00,1.97878,1.97934,1.97878,1.97934,10281148.0
2008-08-20 16:37:00,1.97946,1.97995,1.97946,1.97989,20996169.0
2008-08-20 16:38:00,1.97997,1.98017,1.97993,1.98017,18835514.0
2008-08-20 16:39:00,1.98022,1.9804,1.97998,1.97998,5700329.0
2008-08-20 16:40:00,1.97987,1.9799,1.97958,1.97958,2039021.0
2008-08-20 16:41:00,1.97959,1.97961,1.97943,1.97943,6937621.0
2008-08-20 16:42:00,1.97899,1.97964,1.97899,1.97932,12082292.0
2008-08-20 16:43:00,1.97908,1.97911,1.97891,1.97891,13635319.0
2008-08-20 16:44:00,1.97881,1.97881,1.9786,1.9786,7432113.0
2008-08-20 16:45:00,1.97853,1.97894,1.97851,1.97894,4467279.0
2008-08-20 16:46:00,1.97895,1.97895,1.97864,1.97867,11560359.0
2008-08-20 16:47:00,1.97871,1.979,1.97871,1.97896,11524959.0
2008-08-20 16:48:00,1.97888,1.97888,1.97846,1.97846,7265483.0
2008-08-20 16:49:00,1.97854,1.97875,1.97849,1.97875,4685057.0
2008-08-20 16:50:00,1.97868,1.97887,1.97868,1.9788,8035855.0
2008-08-20 16:51:00,1.97883,1.97886,1.97864,1.97874,15309011.0
2008-08-20 16:52:00,1.97875,1.97885,1.97856,1.97885,47238205.0
2008-08-20 16:53:00,1.97893,1.97946,1.97891,1.97946,7943614.0
2008-08-20 16:54:00,1.97939,1.97939,1.97904,1.97904,3402502.0
2008-08-20 16:55:00,1.97894,1.97894,1.97872,1.97872,8315639.0
2008-08-20 16:56:00,1.97872,1.97872,1.97839,1.97859,4694337.0
2008-08-20 16:57:00,1.97856,1.97862,1.97817,1.97817,11228454.0
2008-08-20 16:58:00,1.97819,1.97832,1.97798,1.97798,16395130.0
2008-08-20 16:59:00,1.97778,1.97778,1.97701,1.97701,2651043.0
2008-08-20 17:00:00,1.97697,1.97697,1.97659,1.97659,12247877.0
2008-08-20 17:01:00,1.97667,1.97667,1.97624,1.97657,44443380.0
2008-08-20 17:02:00,1.97651,1.97651,1.97626,1.97639,26669720.0
2008-08-20 17:03:00,1.97634,1.97658,1.97634,1.97637,2961443.0
2008-08-20 17:04:00,1.97641,1.97641,1.97585,1.97628,13460218.0
2008-08-20 17:05:00,1.97631,1.97631,1.97577,1.97577,15163587.0
2008-08-20 17:06:00,1.97586,1.97599,1.97577,1.97585,8143321.0
2008-08-20 17:07:00,1.97592,1.97592,1.97572,1.97588,1748477.0
2008-08-20 17:08:00,1.97581,1.97591,1.97577,1.97583,10158581.0
2008-08-20 17:09:00,1.97603,1.97643,1.97603,1.97643,6768154.0
2008-08-20 17:10:00,1.97644,1.97644,1.976,1.976,10102203.0
2008-08-20 17:11:00,1.97614,1.97614,1.97584,1.97584,7995412.0
2008-08-20 17:12:00,1.97574,1.97582,1.97547,1.97547,9531098.0
2008-08-20 17:13:00,1.97548,1.97548,1.97523,1.97523,10153017.0
2008-08-20 17:14:00,1.97513,1.97545,1.97496,1.97545,12425711.0
2008-08-20 17:15:00,1.97544,1.97544,1.97528,1.97533,5060025.0
2008-08-20 17:16:00,1.97556,1.97585,1.97556,1.97556,3210587.0
2008-08-20 17:17:00,1.97548,1.97548,1.97494,1.97543,20718571.0
2008-08-20 17:18:00,1.97538,1.97538,1.97506,1.9753,11044623.0
2008-08-20 17:19:00,1.97517,1.97517,1.97493,1.97507,17610175.0
2008-08-20 17:20:00,1.97502,1.97528,1.97502,1.97519,8367783.0
2008-08-20 17:21:00,1.97514,1.97536,1.97514,1.97536,3916474.0
2008-08-20 17:22:00,1.97529,1.97529,1.97511,1.97511,1993247.0
2008-08-20 17:23:00,1.97518,1.97518,1.97504,1.97504,2512690.0
2008-08-20 17:24:00,1.97515,1.97534,1.97507,1.97524,11131272.0
2008-08-20 17:25:00,1.97537,1.97537,1.97524,1.97534,3322742.0
2008-08-20 17:26:00,1.97532,1.97532,1.97492,1.97492,5696060.0
2008-08-20 17:27:00,1.97493,1.97493,1.97455,1.97484,6828077.0
2008-08-20 17:28:00,1.97481,1.97482,1.97462,1.97463,41848941.0
2008-08-20 17:29:00,1.97473,1.97506,1.97473,1.97506,2709203.0
2008-08-20 17:30:00,1.97508,1.97508,1.97449,1.97449,16833998.0
2008-08-20 17:31:00,1.97438,1.97445,1.97387,1.97445,8159972.0
2008-08-20 17:32:00,1.97463,1.97491,1.97463,1.97491,7614702.0
2008-08-20 17:33:00,1.97483,1.97488,1.97447,1.97447,14263129.0
2008-08-20 17:34:00,1.97439,1.9744,1.97421,1.97428,12041828.0
2008-08-20 17:35:00,1.97416,1.97416,1.97399,1.97399,15825468.0
2008-08-20 17:36:00,1.97411,1.97432,1.97401,1.97432,12038445.0
2008-08-20 17:37:00,1.97446,1.97478,1.97446,1.97478,5461931.0
2008-08-20 17:38:00,1.9748,1.97495,1.97471,1.97471,8248829.0
2008-08-20 17:39:00,1.97485,1.97487,1.97468,1.97477,5524572.0
2008-08-20 17:40:00,1.97482,1.97506,1.97482,1.97495,2702790.0
2008-08-20 17:41:00,1.97515,1.97565,1.97515,1.97558,9055192.0
2008-08-20 17:42:00,1.97573,1.97616,1.97567,1.97616,11218839.0
2008-08-20 17:43:00,1.9761,1.9761,1.97593,1.97597,14370885.0
2008-08-20 17:44:00,1.97615,1.97656,1.97615,1.97656,9687368.0
2008-08-20 17:45:00,1.97661,1.97662,1.97611,1.97611,11783703.0
2008-08-20 17:46:00,1.97609,1.97621,1.97609,1.9761,6608748.0
2008-08-20 17:47:00,1.97616,1.97653,1.97616,1.97652,615764.0
2008-08-20 17:48:00,1.97652,1.9766,1.9764,1.9764,12273337.0
2008-08-20 17:49:00,1.97639,1.97639,1.97631,1.97639,5628383.0
2008-08-20 17:50:00,1.9764,1.97648,1.97632,1.97648,2254775.0
2008-08-20 17:51:00,1.97644,1.97644,1.97632,1.97637,5286177.0
2008-08-20 17:52:00,1.97631,1.9764,1.97588,1.9764,10718390.0
2008-08-20 17:53:00,1.97639,1.97664,1.97639,1.97644,34525605.0
2008-08-20 17:54:00,1.97637,1.97637,1.97615,1.97615,2304394.0
2008-08-20 17:55:00,1.97607,1.97607,1.97575,1.97575,45666968.0
2008-08-20 17:56:00,1.97561,1.97561,1.97526,1.9754,4126785.0
2008-08-20 17:57:00,1.97556,1.97609,1.97556,1.97609,7027303.0
2008-08-20 17:58:00,1.97598,1.97629,1.97598,1.97629,5031721.0
2008-08-20 17:59:00,1.97646,1.97681,1.97646,1.97663,48370579.0
2008-08-20 18:00:00,1.97657,1.97665,1.97637,1.97637,11174227.0
2008-08-20 18:01:00,1.97625,1.97625,1.97609,1.97612,5457815.0
2008-08-20 18:02:00,1.97624,1.97627,1.97609,1.97613,6402633.0
2008-08-20 18:03:00,1.97595,1.97607,1.97586,1.97605,2837380.0
2008-08-20 18:04:00,1.97613,1.97628,1.97613,1.97624,10606369.0
2008-08-20 18:05:00,1.97622,1.97622,1.97609,1.97613,6736633.0
2008-08-20 18:06:00,1.97602,1.97635,1.97602,1.9763,7965006.0
2008-08-20 18:07:00,1.97623,1.97623,1.97606,1.97618,5239153.0
2008-08-20 18:08:00,1.97618,1.97623,1.97604,1.97604,6845628.0
2008-08-20 18:09:00,1.97596,1.97602,1.97579,1.97579,8758033.0
2008-08-20 18:10:00,1.97573,1.97573,1.97551,1.97551,7359084.0
2008-08-20 18:11:00,1.97569,1.97576,1.97554,1.97554,10738729.0
2008-08-20 18:12:00,1.97537,1.97537,1.97513,1.97523,30673225.0
2008-08-20 18:13:00,1.9753,1.9754,1.97518,1.97518,4915609.0
2008-08-20 18:14:00,1.97504,1.97512,1.97491,1.97491,7322878.0
2008-08-20 18:15:00,1.97498,1.97537,1.97498,1.97537,6096310.0
2008-08-20 18:16:00,1.97545,1.97548,1.97531,1.97535,7816204.0
2008-08-20 18:17:00,1.97529,1.97566,1.97528,1.97566,4995190.0
2008-08-20 18:18:00,1.97571,1.97623,1.97571,1.97623,3243220.0
2008-08-20 18:19:00,1.97634,1.97666,1.97634,1.97666,7400057.0
2008-08-20 18:20:00,1.97665,1.97685,1.97661,1.97685,7807093.0
2008-08-20 18:21:00,1.97687,1.977,1.97678,1.97684,11760990.0
2008-08-20 18:22:00,1.97673,1.97674,1.97657,1.97663,13581228.0
2008-08-20 18:23:00,1.97654,1.97654,1.9761,1.9761,18707166.0
2008-08-20 18:24:00,1.97605,1.97612,1.97602,1.97612,6233556.0
2008-08-20 18:25:00,1.97605,1.97605,1.97583,1.97588,25195118.0
2008-08-20 18:26:00,1.97589,1.97594,1.9757,1.97579,6501228.0
2008-08-20 18:27:00,1.97578,1.97581,1.97568,1.97568,7970415.0
2008-08-20 18:28:00,1.97561,1.9757,1.97554,1.9757,12366382.0
2008-08-20 18:29:00,1.97565,1.97571,1.97545,1.97546,3769294.0
2008-08-20 18:30:00,1.97565,1.97574,1.97556,1.97574,3607325.0
2008-08-20 18:31:00,1.97556,1.97562,1.97546,1.97546,22220867.0
2008-08-20 18:32:00,1.97548,1.97562,1.97534,1.97546,8930817.0
2008-08-20 18:33:00,1.97565,1.97585,1.97536,1.97536,2525299.0
2008-08-20 18:34:00,1.97565,1.97566,1.97501,1.97501,8227142.0
2008-08-20 18:35:00,1.97486,1.97501,1.97478,1.97501,4171045.0
2008-08-20 18:36:00,1.97516,1.97534,1.97516,1.9753,13834183.0
2008-08-20 18:37:00,1.97529,1.97538,1.97521,1.97521,6495239.0
2008-08-20 18:38:00,1.97524,1.97524,1.97515,1.97524,2088710.0
2008-08-20 18:39:00,1.97526,1.97547,1.97521,1.97547,3472723.0
2008-08-20 18:40:00,1.97551,1.97563,1.97544,1.97544,21323163.0
2008-08-20 18:41:00,1.97548,1.97551,1.97531,1.97537,14016717.0
2008-08-20 18:42:00,1.97537,1.97539,1.97498,1.97538,10447513.0
2008-08-20 18:43:00,1.97528,1.97528,1.97508,1.97511,8683072.0
2008-08-20 18:44:00,1.97501,1.97513,1.97491,1.97491,12787420.0
2008-08-20 18:45:00,1.97492,1.97532,1.97492,1.97532,3129487.0
2008-08-20 18:46:00,1.97541,1.97554,1.97541,1.97554,4613555.0
2008-08-20 18:47:00,1.97563,1.97607,1.97563,1.97607,20350698.0
2008-08-20 18:48:00,1.97627,1.97652,1.97627,1.97652,16491523.0
2008-08-20 18:49:00,1.97639,1.97663,1.97639,1.97663,4560830.0
2008-08-20 18:50:00,1.97668,1.97689,1.97645,1.9768,6981410.0
2008-08-20 18:51:00,1.97692,1.97736,1.97692,1.97733,9626805.0
2008-08-20 18:52:00,1.97732,1.97732,1.97695,1.97695,5209793.0
2008-08-20 18:53:00,1.97711,1.97721,1.97708,1.97718,2354227.0
2008-08-20 18:54:00,1.97722,1.97722,1.97654,1.97662,3223387.0
2008-08-20 18:55:00,1.97664,1.97702,1.97664,1.97702,14650687.0
2008-08-20 18:56:00,1.97706,1.97714,1.97694,1.97696,2550405.0
2008-08-20 18:57:00,1.97693,1.97704,1.97691,1.97704,1723466.0
2008-08-20 18:58:00,1.97698,1.97738,1.97691,1.97715,30931244.0
2008-08-20 18:59:00,1.97711,1.97711,1.97689,1.97689,6615946.0
2008-08-20 19:00:00,1.97684,1.97694,1.97681,1.97681,21131285.0
2008-08-20 19:01:00,1.97676,1.97676,1.9765,1.97658,4503136.0
2008-08-20 19:02:00,1.97667,1.97671,1.97653,1.97654,34340877.0
2008-08-20 19:03:00,1.97647,1.97674,1.97647,1.9767,4379856.0
2008-08-20 19:04:00,1.97678,1.97679,1.97664,1.97664,6610716.0
2008-08-20 19:05:00,1.97657,1.97658,1.97652,1.97653,7985645.0
2008-08-20 19:06:00,1.97655,1.97677,1.97655,1.97677,11076094.0
2008-08-20 19:07:00,1.97673,1.977,1.97673,1.977,5149723.0
2008-08-20 19:08:00,1.97698,1.97698,1.97667,1.97667,3305438.0
2008-08-20 19:09:00,1.97655,1.97692,1.97655,1.97692,6563999.0
2008-08-20 19:10:00,1.97698,1.97698,1.97681,1.97687,2835777.0
2008-08-20 19:11:00,1.9768,1.9768,1.97644,1.9767,13094791.0
2008-08-20 19:12:00,1.97677,1.97692,1.97672,1.97692,5411522.0
2008-08-20 19:13:00,1.97703,1.97717,1.97677,1.97678,7070407.0
2008-08-20 19:14:00,1.97684,1.97688,1.97659,1.97659,8996845.0
2008-08-20 19:15:00,1.97702,1.97714,1.97702,1.97704,10097638.0
2008-08-20 19:16:00,1.97704,1.97719,1.97698,1.97719,10826042.0
2008-08-20 19:17:00,1.97702,1.97708,1.97689,1.97703,3847152.0
2008-08-20 19:18:00,1.97718,1.97733,1.97718,1.97728,7369714.0
2008-08-20 19:19:00,1.97718,1.9772,1.97697,1.97714,1189266.0
2008-08-20 19:20:00,1.9772,1.97722,1.97673,1.97704,5281997.0
2008-08-20 19:21:00,1.97703,1.97713,1.97696,1.97696,2092355.0
2008-08-20 19:22:00,1.97686,1.97703,1.97681,1.97687,4951650.0
2008-08-20 19:23:00,1.97699,1.977,1.97687,1.977,7029442.0
2008-08-20 19:24:00,1.97715,1.97745,1.97715,1.97739,4851950.0
2008-08-20 19:25:00,1.97725,1.97725,1.97717,1.97718,3605105.0
2008-08-20 19:26:00,1.97715,1.97715,1.97672,1.977,9884223.0
2008-08-20 19:27:00,1.97705,1.97706,1.977,1.97703,4442835.0
2008-08-20 19:28:00,1.97691,1.97691,1.97664,1.97675,8198185.0
2008-08-20 19:29:00,1.97676,1.97678,1.9766,1.97678,14828346.0
2008-08-20 19:30:00,1.97671,1.97688,1.97671,1.97678,2906462.0
2008-08-20 19:31:00,1.97678,1.97685,1.97671,1.97671,2946355.0
2008-08-20 19:32:00,1.97687,1.97712,1.97686,1.97712,5281644.0
2008-08-20 19:33:00,1.9771,1.97725,1.97707,1.97725,16116359.0
2008-08-20 19:34:00,1.97729,1.97729,1.97711,1.97718,6653306.0
2008-08-20 19:35:00,1.97702,1.97718,1.97702,1.97709,8417640.0
2008-08-20 19:36:00,1.97699,1.9772,1.97699,1.97718,4080169.0
2008-08-20 19:37:00,1.97718,1.9773,1.9771,1.97729,25569737.0
2008-08-20 19:38:00,1.97722,1.97723,1.97716,1.97719,4511058.0
2008-08-20 19:39:00,1.97716,1.97721,1.97695,1.9771,20307594.0
2008-08-20 19:40:00,1.97711,1.97722,1.97711,1.97722,1859234.0
2008-08-20 19:41:00,1.97719,1.97719,1.97705,1.97705,3850237.0
2008-08-20 19:42:00,1.97699,1.97699,1.9769,1.97697,16361567.0
2008-08-20 19:43:00,1.97711,1.97752,1.97711,1.97752,7833938.0
2008-08-20 19:44:00,1.97748,1.97748,1.97716,1.97716,5216266.0
2008-08-20 19:45:00,1.97703,1.97706,1.97682,1.97696,17089228.0
2008-08-20 19:46:00,1.97701,1.97708,1.97701,1.97704,15773640.0
2008-08-20 19:47:00,1.97695,1.97697,1.97689,1.97694,4329070.0
2008-08-20 19:48:00,1.97703,1.97709,1.97693,1.97709,3541185.0
2008-08-20 19:49:00,1.97701,1.97743,1.97701,1.97743,2700247.0
2008-08-20 19:50:00,1.97746,1.97755,1.97722,1.97755,27851928.0
2008-08-20 19:51:00,1.97747,1.97751,1.97735,1.97751,6512642.0
2008-08-20 19:52:00,1.97752,1.97758,1.97744,1.97758,3923629.0
2008-08-20 19:53:00,1.9774,1.97745,1.97719,1.97719,4188418.0
2008-08-20 19:54:00,1.977,1.97718,1.977,1.97703,3947488.0
2008-08-20 19:55:00,1.97706,1.97735,1.97706,1.97724,11131366.0
2008-08-20 19:56:00,1.97733,1.97733,1.97695,1.97719,2698284.0
2008-08-20 19:57:00,1.97715,1.97715,1.97646,1.97659,3473479.0
2008-08-20 19:58:00,1.97657,1.97661,1.97639,1.97642,8045061.0
2008-08-20 19:59:00,1.97641,1.97647,1.97628,1.97642,4490297.0
2008-08-20 20:00:00,1.97656,1.9766,1.97641,1.97657,20984202.0
2008-08-20 20:01:00,1.97656,1.97656,1.97637,1.97637,1134381.0
2008-08-20 20:02:00,1.97637,1.97655,1.97637,1.97655,9675825.0
2008-08-20 20:03:00,1.97649,1.97665,1.97649,1.97655,6792277.0
2008-08-20 20:04:00,1.97656,1.97656,1.97612,1.97639,6478650.0
2008-08-20 20:05:00,1.97636,1.97636,1.97614,1.97624,15685515.0
2008-08-20 20:06:00,1.97622,1.97637,1.97612,1.97637,15100618.0
2008-08-20 20:07:00,1.97625,1.97652,1.97625,1.97652,16816059.0
2008-08-20 20:08:00,1.97656,1.97675,1.97656,1.97671,2819311.0
2008-08-20 20:09:00,1.97658,1.97676,1.97653,1.97676,5383916.0
2008-08-20 20:10:00,1.97676,1.97691,1.97668,1.9768,16495496.0
2008-08-20 20:11:00,1.97685,1.97688,1.97676,1.97676,2530439.0
2008-08-20 20:12:00,1.97675,1.9773,1.97675,1.9773,6120256.0
2008-08-20 20:13:00,1.97719,1.97719,1.977,1.97706,6451899.0
2008-08-20 20:14:00,1.97688,1.97705,1.97688,1.97694,23748698.0
2008-08-20 20:15:00,1.97694,1.97705,1.97694,1.97703,5023742.0
2008-08-20 20:16:00,1.97698,1.97711,1.97692,1.97711,3035442.0
2008-08-20 20:17:00,1.97704,1.97708,1.97699,1.977,4578662.0
2008-08-20 20:18:00,1.97707,1.97728,1.97705,1.97728,6576943.0
2008-08-20 20:19:00,1.97732,1.97747,1.97711,1.97747,6684691.0
2008-08-20 20:20:00,1.9775,1.97756,1.97723,1.97723,1669248.0
2008-08-20 20:21:00,1.97712,1.97712,1.97674,1.97685,7507638.0
2008-08-20 20:22:00,1.97691,1.97737,1.97691,1.97737,8150191.0
2008-08-20 20:23:00,1.97736,1.97736,1.97721,1.97729,20396200.0
2008-08-20 20:24:00,1.97727,1.97727,1.97688,1.97716,2828126.0
2008-08-20 20:25:00,1.97722,1.97722,1.97698,1.97711,7540386.0
2008-08-20 20:26:00,1.97706,1.97718,1.97703,1.97718,5036504.0
2008-08-20 20:27:00,1.97719,1.97719,1.97706,1.97706,2920227.0
2008-08-20 20:28:00,1.97711,1.97711,1.97697,1.977,11609923.0
2008-08-20 20:29:00,1.97692,1.97696,1.97657,1.97657,10682512.0
2008-08-20 20:30:00,1.97658,1.97686,1.97651,1.97661,6517235.0
2008-08-20 20:31:00,1.97653,1.97653,1.97627,1.97639,5681712.0
2008-08-20 20:32:00,1.97637,1.97637,1.97609,1.97627,3030183.0
2008-08-20 20:33:00,1.97634,1.97675,1.97634,1.97675,3353603.0
2008-08-20 20:34:00,1.97674,1.97674,1.97636,1.97665,4148017.0
2008-08-20 20:35:00,1.97661,1.97667,1.97651,1.97654,8471243.0
2008-08-20 20:36:00,1.97637,1.97674,1.97637,1.97674,3285425.0
2008-08-20 20:37:00,1.97662,1.97684,1.97659,1.97684,3263285.0
2008-08-20 20:38:00,1.97699,1.97701,1.97682,1.97682,10913382.0
2008-08-20 20:39:00,1.97693,1.97693,1.97684,1.97685,2439385.0
2008-08-20 20:40:00,1.97681,1.97681,1.97655,1.97675,4417874.0
2008-08-20 20:41:00,1.9768,1.97684,1.97669,1.97683,17949999.0
2008-08-20 20:42:00,1.97685,1.97687,1.97677,1.97677,11630026.0
2008-08-20 20:43:00,1.97672,1.97672,1.97632,1.97632,9645628.0
2008-08-20 20:44:00,1.97627,1.97697,1.97627,1.97674,12404823.0
2008-08-20 20:45:00,1.97672,1.97672,1.9765,1.9765,7531519.0
2008-08-20 20:46:00,1.97644,1.97648,1.97638,1.97638,3885099.0
2008-08-20 20:47:00,1.97648,1.97704,1.97648,1.97704,5817815.0
2008-08-20 20:48:00,1.97701,1.97701,1.97556,1.97697,4535141.0
2008-08-20 20:49:00,1.97699,1.97699,1.97683,1.97683,3933987.0
2008-08-20 20:50:00,1.97689,1.97696,1.97678,1.97696,7936287.0
2008-08-20 20:51:00,1.97693,1.97702,1.97674,1.97683,10293838.0
2008-08-20 20:52:00,1.97698,1.97698,1.97676,1.97676,12353910.0
2008-08-20 20:53:00,1.97686,1.97699,1.97681,1.97699,3122666.0
2008-08-20 20:54:00,1.97686,1.97703,1.97686,1.97699,14279356.0
2008-08-20 20:55:00,1.97704,1.97714,1.97696,1.97714,8052771.0
2008-08-20 20:56:00,1.97712,1.97712,1.97703,1.97709,4918539.0
2008-08-20 20:57:00,1.97712,1.97715,1.9769,1.97715,9627212.0
2008-08-20 20:58:00,1.977,1.97716,1.977,1.97708,4862039.0
2008-08-20 20:59:00,1.97706,1.97713,1.97693,1.97693,4608510.0
2008-08-20 21:00:00,1.97688,1.97688,1.97641,1.97652,11212163.0
2008-08-20 21:01:00,1.97661,1.97688,1.97661,1.97665,8632106.0
2008-08-20 21:02:00,1.9767,1.97677,1.97642,1.97642,3946838.0
2008-08-20 21:03:00,1.97649,1.97649,1.97628,1.97628,2584725.0
2008-08-20 21:04:00,1.97623,1.97623,1.97592,1.97592,8845123.0
2008-08-20 21:05:00,1.97604,1.97604,1.97576,1.97576,6184907.0
2008-08-20 21:06:00,1.97575,1.97575,1.97535,1.97552,7940956.0
2008-08-20 21:07:00,1.97539,1.97546,1.97512,1.97512,9421768.0
2008-08-20 21:08:00,1.97503,1.97503,1.9747,1.97495,7294381.0
2008-08-20 21:09:00,1.97506,1.97525,1.97505,1.97525,17310423.0
2008-08-20 21:10:00,1.97527,1.97536,1.97515,1.97523,9106427.0
2008-08-20 21:11:00,1.97509,1.97594,1.97509,1.97594,9827440.0
2008-08-20 21:12:00,1.97596,1.97602,1.97582,1.97602,7288935.0
2008-08-20 21:13:00,1.97609,1.97619,1.97609,1.97615,3761535.0
2008-08-20 21:14:00,1.97609,1.97609,1.97587,1.97598,4173246.0
2008-08-20 21:15:00,1.97601,1.97617,1.9759,1.97591,12774091.0
2008-08-20 21:16:00,1.97601,1.97623,1.97596,1.97623,7937652.0
2008-08-20 21:17:00,1.97616,1.97634,1.9761,1.97634,2691508.0
2008-08-20 21:18:00,1.97636,1.9764,1.97621,1.97621,6050219.0
2008-08-20 21:19:00,1.97619,1.97628,1.97611,1.97619,7168653.0
2008-08-20 21:20:00,1.97613,1.97613,1.97604,1.97607,7240002.0
2008-08-20 21:21:00,1.97604,1.97619,1.97591,1.97591,6173902.0
2008-08-20 21:22:00,1.97573,1.97573,1.97562,1.97562,5702803.0
2008-08-20 21:23:00,1.97568,1.97583,1.97554,1.97583,10229082.0
2008-08-20 21:24:00,1.97583,1.97598,1.97566,1.97596,4666317.0
2008-08-20 21:25:00,1.97593,1.97621,1.97583,1.97621,3358977.0
2008-08-20 21:26:00,1.97628,1.97638,1.97622,1.97632,1478425.0
2008-08-20 21:27:00,1.97637,1.97637,1.97612,1.97614,13505738.0
2008-08-20 21:28:00,1.97607,1.97614,1.97588,1.97588,8562206.0
2008-08-20 21:29:00,1.97585,1.97585,1.97556,1.97556,11273882.0
2008-08-20 21:30:00,1.97555,1.97555,1.97542,1.9755,8380946.0
2008-08-20 21:31:00,1.97548,1.97558,1.97412,1.97558,1475500.0
2008-08-20 21:32:00,1.97569,1.97585,1.97569,1.97582,3425015.0
2008-08-20 21:33:00,1.97578,1.97593,1.97564,1.97593,4754785.0
2008-08-20 21:34:00,1.97589,1.97589,1.9755,1.97575,21187742.0
2008-08-20 21:35:00,1.97577,1.97585,1.97574,1.97576,8098037.0
2008-08-20 21:36:00,1.97583,1.97583,1.97548,1.97548,1195010.0
2008-08-20 21:37:00,1.97543,1.97543,1.97525,1.97527,15607993.0
2008-08-20 21:38:00,1.97506,1.97513,1.97506,1.97511,7988978.0
2008-08-20 21:39:00,1.97518,1.97518,1.97498,1.97503,5173880.0
2008-08-20 21:40:00,1.97497,1.97503,1.97492,1.97492,1825942.0
2008-08-20 21:41:00,1.97494,1.97502,1.97447,1.97498,20225990.0
2008-08-20 21:42:00,1.97484,1.97484,1.97453,1.97453,568009.0
2008-08-20 21:43:00,1.97451,1.97451,1.97435,1.97446,3859045.0
2008-08-20 21:44:00,1.9746,1.97471,1.97456,1.97456,7008983.0
2008-08-20 21:45:00,1.97451,1.9748,1.97451,1.9748,2347399.0
2008-08-20 21:46:00,1.97489,1.97511,1.97489,1.97511,7510874.0
2008-08-20 21:47:00,1.97512,1.97528,1.97486,1.97516,4081848.0
2008-08-20 21:48:00,1.97518,1.97527,1.97505,1.97527,20160761.0
2008-08-20 21:49:00,1.97516,1.97516,1.9747,1.9747,8420931.0
2008-08-20 21:50:00,1.97467,1.97469,1.97447,1.97465,9184268.0
2008-08-20 21:51:00,1.97469,1.97482,1.97467,1.97477,26169206.0
2008-08-20 21:52:00,1.97476,1.97476,1.97451,1.97474,28745800.0
2008-08-20 21:53:00,1.97474,1.97499,1.97474,1.97499,2718755.0
2008-08-20 21:54:00,1.97494,1.97521,1.97494,1.97521,8050508.0
2008-08-20 21:55:00,1.97531,1.97543,1.97524,1.97543,3205018.0
2008-08-20 21:56:00,1.97545,1.97563,1.97545,1.97563,2813546.0
2008-08-20 21:57:00,1.97558,1.97568,1.97558,1.97561,12180478.0
2008-08-20 21:58:00,1.97553,1.97553,1.97526,1.97538,2605047.0
2008-08-20 21:59:00,1.97524,1.97531,1.97509,1.97509,8912944.0
2008-08-20 22:00:00,1.975,1.975,1.97481,1.97481,8835614.0
2008-08-20 22:01:00,1.97487,1.97504,1.97487,1.97501,2976571.0
2008-08-20 22:02:00,1.975,1.97502,1.97477,1.97479,21769817.0
2008-08-20 22:03:00,1.97484,1.97504,1.97484,1.97504,1943486.0
2008-08-20 22:04:00,1.97509,1.97523,1.97504,1.97516,26621325.0
2008-08-20 22:05:00,1.97516,1.97521,1.97507,1.97521,5250755.0
2008-08-20 22:06:00,1.97515,1.97518,1.97507,1.97515,14702573.0
2008-08-20 22:07:00,1.97516,1.97516,1.97504,1.97509,9564267.0
2008-08-20 22:08:00,1.97516,1.97517,1.97506,1.97517,12745357.0
2008-08-20 22:09:00,1.97518,1.97535,1.97513,1.97519,12320111.0
2008-08-20 22:10:00,1.9752,1.97542,1.9752,1.97542,1788119.0
2008-08-20 22:11:00,1.97545,1.97545,1.97519,1.97519,3731701.0
2008-08-20 22:12:00,1.97498,1.97498,1.97333,1.97493,9444185.0
2008-08-20 22:13:00,1.975,1.97516,1.975,1.97516,2113529.0
2008-08-20 22:14:00,1.97515,1.97518,1.97495,1.97497,3712103.0
2008-08-20 22:15:00,1.97493,1.97503,1.97485,1.97485,4644620.0
2008-08-20 22:16:00,1.97505,1.97505,1.97488,1.97488,18060771.0
2008-08-20 22:17:00,1.97485,1.97485,1.97476,1.97482,9349383.0
2008-08-20 22:18:00,1.97486,1.97486,1.97472,1.97473,25748809.0
2008-08-20 22:19:00,1.97469,1.97469,1.97452,1.97453,5124705.0
2008-08-20 22:20:00,1.97437,1.97444,1.97412,1.97427,13629866.0
2008-08-20 22:21:00,1.97423,1.97431,1.97405,1.97431,3770687.0
2008-08-20 22:22:00,1.97431,1.97462,1.97431,1.97455,12655246.0
2008-08-20 22:23:00,1.97468,1.97504,1.97465,1.97504,9261922.0
2008-08-20 22:24:00,1.97499,1.97499,1.97454,1.9747,15763878.0
2008-08-20 22:25:00,1.97482,1.97499,1.97482,1.9749,3868580.0
2008-08-20 22:26:00,1.97481,1.97481,1.97464,1.97478,3076754.0
2008-08-20 22:27:00,1.97478,1.97496,1.97474,1.97496,1918158.0
2008-08-20 22:28:00,1.97492,1.97499,1.97475,1.97493,1873958.0
2008-08-20 22:29:00,1.97493,1.97497,1.97488,1.97491,8061726.0
2008-08-20 22:30:00,1.97493,1.97493,1.97468,1.97468,6435745.0
2008-08-20 22:31:00,1.97464,1.97481,1.97459,1.97481,7749926.0
2008-08-20 22:32:00,1.97476,1.97511,1.97476,1.97502,15643743.0
2008-08-20 22:33:00,1.97492,1.97504,1.97492,1.97502,6490803.0
2008-08-20 22:34:00,1.97494,1.9751,1.97487,1.97487,6123369.0
2008-08-20 22:35:00,1.97498,1.9751,1.97498,1.9751,11043984.0
2008-08-20 22:36:00,1.97522,1.97532,1.97505,1.9751,8485513.0
2008-08-20 22:37:00,1.97516,1.97516,1.97504,1.97513,2451583.0
2008-08-20 22:38:00,1.97512,1.97516,1.97493,1.97493,13213317.0
2008-08-20 22:39:00,1.97499,1.97499,1.97471,1.97473,11704598.0
2008-08-20 22:40:00,1.97479,1.97479,1.97463,1.97463,10282490.0
2008-08-20 22:41:00,1.9745,1.9745,1.97416,1.97416,3201616.0
2008-08-20 22:42:00,1.97419,1.97458,1.97419,1.97458,3047842.0
2008-08-20 22:43:00,1.97465,1.97465,1.97437,1.97441,8104385.0
2008-08-20 22:44:00,1.97437,1.97437,1.97412,1.9742,3793778.0
2008-08-20 22:45:00,1.9741,1.97418,1.97406,1.97418,2632830.0
2008-08-20 22:46:00,1.97414,1.97419,1.97405,1.97419,8350408.0
2008-08-20 22:47:00,1.97404,1.97409,1.974,1.974,11871406.0
2008-08-20 22:48:00,1.97393,1.97409,1.97393,1.97409,7876771.0
2008-08-20 22:49:00,1.97431,1.97443,1.97428,1.97428,18472805.0
2008-08-20 22:50:00,1.97425,1.97433,1.97412,1.97433,23987077.0
2008-08-20 22:51:00,1.97427,1.97433,1.97422,1.97429,14963840.0
2008-08-20 22:52:00,1.97441,1.97441,1.97402,1.97402,4466978.0
2008-08-20 22:53:00,1.97409,1.97423,1.97409,1.97411,6068509.0
2008-08-20 22:54:00,1.97418,1.97427,1.97413,1.97422,5829486.0
2008-08-20 22:55:00,1.9741,1.9741,1.97368,1.97368,2905017.0
2008-08-20 22:56:00,1.9738,1.97387,1.97351,1.97365,2781693.0
2008-08-20 22:57:00,1.97368,1.97381,1.97355,1.97355,17718579.0
2008-08-20 22:58:00,1.97353,1.97367,1.97344,1.97344,11052181.0
2008-08-20 22:59:00,1.97341,1.97341,1.97317,1.97317,5583140.0
2008-08-20 23:00:00,1.97315,1.97315,1.97286,1.97293,2102628.0
2008-08-20 23:01:00,1.97274,1.97318,1.97274,1.97316,6307224.0
2008-08-20 23:02:00,1.97296,1.9733,1.97249,1.97249,5219011.0
2008-08-20 23:03:00,1.97232,1.97292,1.97232,1.97288,9918350.0
2008-08-20 23:04:00,1.97272,1.97272,1.97237,1.97251,4651137.0
2008-08-20 23:05:00,1.97262,1.97275,1.97254,1.97255,13823104.0
2008-08-20 23:06:00,1.97236,1.97247,1.97233,1.97235,8184412.0
2008-08-20 23:07:00,1.97236,1.97257,1.9722,1.9722,9492217.0
2008-08-20 23:08:00,1.97218,1.97218,1.97163,1.97163,9174920.0
2008-08-20 23:09:00,1.97183,1.97209,1.97183,1.97209,6246780.0
2008-08-20 23:10:00,1.97069,1.97241,1.97069,1.97241,7345300.0
2008-08-20 23:11:00,1.97242,1.97254,1.9722,1.9722,12090967.0
2008-08-20 23:12:00,1.97212,1.97242,1.97204,1.97204,4792165.0
2008-08-20 23:13:00,1.9718,1.97185,1.97166,1.97185,9167003.0
2008-08-20 23:14:00,1.97181,1.97184,1.9717,1.97176,10516746.0
2008-08-20 23:15:00,1.97185,1.97185,1.97167,1.97176,5917737.0
2008-08-20 23:16:00,1.97187,1.97209,1.97181,1.97209,4971238.0
2008-08-20 23:17:00,1.97191,1.97225,1.97191,1.97225,8210684.0
2008-08-20 23:18:00,1.97244,1.97283,1.97244,1.97283,6000411.0
2008-08-20 23:19:00,1.9728,1.97298,1.97255,1.97298,10250767.0
2008-08-20 23:20:00,1.97309,1.97333,1.97308,1.97333,1455289.0
2008-08-20 23:21:00,1.97327,1.97333,1.97323,1.97332,3603239.0
2008-08-20 23:22:00,1.97322,1.97322,1.97289,1.97295,6488582.0
2008-08-20 23:23:00,1.97293,1.97293,1.97273,1.97279,2401687.0
2008-08-20 23:24:00,1.9728,1.97287,1.97254,1.97285,5410861.0
2008-08-20 23:25:00,1.97275,1.97275,1.97263,1.97263,3512455.0
2008-08-20 23:26:00,1.97252,1.97271,1.97252,1.97271,3734747.0
2008-08-20 23:27:00,1.9728,1.97303,1.9728,1.97293,3124687.0
2008-08-20 23:28:00,1.97315,1.97316,1.97279,1.9729,9586986.0
2008-08-20 23:29:00,1.97289,1.97289,1.9725,1.9725,4259169.0
2008-08-20 23:30:00,1.97259,1.97259,1.97237,1.97237,5378892.0
2008-08-20 23:32:00,1.9725,1.97261,1.97238,1.97261,3433651.0
2008-08-20 23:33:00,1.97273,1.97289,1.97273,1.97287,6958310.0
2008-08-20 23:34:00,1.97288,1.97288,1.97269,1.97269,8821927.0
2008-08-20 23:35:00,1.97266,1.9727,1.97257,1.97263,2771778.0
2008-08-20 23:36:00,1.97264,1.9727,1.97262,1.97265,2940715.0
2008-08-20 23:37:00,1.97263,1.97263,1.97244,1.97244,4647641.0
2008-08-20 23:38:00,1.97267,1.97288,1.97267,1.97288,7692169.0
2008-08-20 23:40:00,1.97305,1.97319,1.97296,1.97297,23467228.0
2008-08-20 23:41:00,1.97293,1.97296,1.97274,1.97294,3210587.0
2008-08-20 23:42:00,1.97284,1.97288,1.97282,1.97287,13986924.0
2008-08-20 23:43:00,1.97293,1.97296,1.97251,1.97288,6543684.0
2008-08-20 23:44:00,1.97301,1.97353,1.97301,1.97353,5045276.0
2008-08-20 23:45:00,1.97346,1.97346,1.97315,1.97342,5034604.0
2008-08-20 23:46:00,1.9734,1.97359,1.97338,1.97338,20703796.0
2008-08-20 23:47:00,1.97344,1.97344,1.97323,1.97323,7939951.0
2008-08-20 23:48:00,1.97318,1.97324,1.97303,1.97324,1209177.0
2008-08-20 23:49:00,1.97328,1.97353,1.97328,1.97352,3388077.0
2008-08-20 23:50:00,1.97346,1.97346,1.9733,1.9734,5244569.0
2008-08-20 23:51:00,1.97341,1.97367,1.97341,1.97367,12311402.0
2008-08-20 23:52:00,1.97386,1.97386,1.97337,1.97337,12879356.0
2008-08-20 23:53:00,1.97336,1.97336,1.973,1.97305,9654688.0
2008-08-20 23:54:00,1.97303,1.97303,1.97291,1.97298,12518303.0
2008-08-20 23:55:00,1.97299,1.97299,1.97278,1.97279,8893643.0
2008-08-20 23:56:00,1.97276,1.97277,1.97268,1.97272,5757912.0
2008-08-20 23:57:00,1.97269,1.97269,1.97225,1.97225,24178390.0
2008-08-20 23:58:00,1.97194,1.97239,1.97194,1.97239,8107741.0
2008-08-20 23:59:00,1.97239,1.97268,1.97239,1.97268,4849817.0
2008-08-21 00:00:00,1.9726,1.97267,1.9725,1.97267,10494005.0
2008-08-21 00:01:00,1.97252,1.97253,1.97102,1.97239,12458691.0
2008-08-21 00:02:00,1.97241,1.97241,1.97217,1.9723,3801546.0
2008-08-21 00:03:00,1.97233,1.97257,1.97229,1.97257,7301958.0
2008-08-21 00:04:00,1.97273,1.97273,1.97257,1.97268,5653681.0
2008-08-21 00:05:00,1.97268,1.9728,1.97251,1.97275,26036043.0
2008-08-21 00:06:00,1.97261,1.97261,1.97242,1.97259,2783359.0
2008-08-21 00:07:00,1.97266,1.97277,1.97264,1.97275,5837651.0
2008-08-21 00:08:00,1.97279,1.97293,1.97276,1.97293,11034562.0
2008-08-21 00:09:00,1.97299,1.97317,1.9729,1.9729,5609650.0
2008-08-21 00:10:00,1.97272,1.97277,1.97264,1.97266,13803805.0
2008-08-21 00:11:00,1.97269,1.97269,1.97238,1.97262,21191718.0
2008-08-21 00:12:00,1.97261,1.97269,1.97261,1.97265,2417794.0
2008-08-21 00:13:00,1.97262,1.97272,1.97254,1.97271,9348562.0
2008-08-21 00:14:00,1.97273,1.97273,1.97249,1.97252,1918546.0
2008-08-21 00:15:00,1.97246,1.97246,1.97222,1.97243,6491376.0
2008-08-21 00:16:00,1.97243,1.97258,1.97243,1.97258,4879894.0
2008-08-21 00:17:00,1.97258,1.97279,1.97257,1.97279,3218728.0
2008-08-21 00:18:00,1.9728,1.97284,1.97262,1.97262,6374969.0
2008-08-21 00:19:00,1.97262,1.97262,1.97249,1.97249,7729651.0
2008-08-21 00:20:00,1.97259,1.97263,1.97257,1.97257,56210492.0
2008-08-21 00:21:00,1.97256,1.97272,1.97249,1.97272,6466205.0
2008-08-21 00:22:00,1.97269,1.97269,1.97268,1.97268,1080668.0
2008-08-21 00:23:00,1.97274,1.97294,1.97274,1.97284,12658264.0
2008-08-21 00:24:00,1.97274,1.97315,1.97274,1.97306,2807087.0
2008-08-21 00:25:00,1.97305,1.97311,1.97291,1.97311,13459597.0
2008-08-21 00:26:00,1.97306,1.97306,1.9729,1.9729,39196177.0
2008-08-21 00:27:00,1.97268,1.97268,1.97253,1.97263,4638973.0
2008-08-21 00:28:00,1.97252,1.97283,1.97252,1.97283,6144181.0
2008-08-21 00:29:00,1.97274,1.97274,1.97259,1.97272,4064272.0
2008-08-21 00:30:00,1.97265,1.97267,1.9725,1.97258,10066321.0
2008-08-21 00:31:00,1.97257,1.97263,1.97249,1.97263,8081575.0
2008-08-21 00:32:00,1.97264,1.9728,1.97264,1.97277,6970108.0
2008-08-21 00:33:00,1.97275,1.97298,1.97275,1.9729,3685595.0
2008-08-21 00:34:00,1.97277,1.97286,1.97275,1.9728,3829088.0
2008-08-21 00:35:00,1.97277,1.97283,1.97263,1.97283,2834539.0
2008-08-21 00:36:00,1.97279,1.97299,1.97279,1.97299,31415355.0
2008-08-21 00:37:00,1.97292,1.97306,1.97292,1.97296,4405434.0
2008-08-21 00:38:00,1.97293,1.97308,1.97284,1.97308,10920971.0
2008-08-21 00:39:00,1.9731,1.97333,1.9731,1.97319,8988258.0
2008-08-21 00:40:00,1.97331,1.97331,1.97304,1.97309,6300014.0
2008-08-21 00:41:00,1.97323,1.97365,1.97323,1.97365,8141981.0
2008-08-21 00:42:00,1.97362,1.97387,1.97362,1.97386,1312818.0
2008-08-21 00:43:00,1.97376,1.97391,1.97376,1.97378,3079882.0
2008-08-21 00:44:00,1.9737,1.9737,1.97354,1.97355,12178279.0
2008-08-21 00:45:00,1.97361,1.97379,1.97359,1.97378,6876476.0
2008-08-21 00:46:00,1.97382,1.97393,1.97375,1.97391,18582849.0
2008-08-21 00:47:00,1.97386,1.97386,1.97377,1.97377,1929570.0
2008-08-21 00:48:00,1.97365,1.97381,1.97364,1.97373,27648299.0
2008-08-21 00:49:00,1.97373,1.97381,1.97364,1.97364,3042455.0
2008-08-21 00:50:00,1.97379,1.97379,1.97361,1.97376,1615678.0
2008-08-21 00:51:00,1.97375,1.97397,1.97371,1.97397,913041.0
2008-08-21 00:52:00,1.97396,1.97396,1.97364,1.97364,8050725.0
2008-08-21 00:53:00,1.97378,1.97378,1.97365,1.97372,5523244.0
2008-08-21 00:54:00,1.9739,1.97425,1.9739,1.974,1444962.0
2008-08-21 00:55:00,1.97383,1.97383,1.97359,1.97366,1537011.0
2008-08-21 00:56:00,1.97386,1.97407,1.97386,1.97386,3270194.0
2008-08-21 00:57:00,1.97388,1.97388,1.97367,1.97377,7822142.0
2008-08-21 00:58:00,1.97363,1.97384,1.97363,1.97384,6198685.0
2008-08-21 00:59:00,1.97383,1.97383,1.97368,1.97383,5365861.0
2008-08-21 01:00:00,1.97373,1.97379,1.97351,1.97351,25576095.0
2008-08-21 01:01:00,1.97351,1.97362,1.97346,1.9736,5446815.0
2008-08-21 01:02:00,1.97366,1.97366,1.97352,1.97352,5950543.0
2008-08-21 01:03:00,1.97351,1.97367,1.97347,1.97367,7129768.0
2008-08-21 01:04:00,1.97377,1.97377,1.97343,1.97345,1941169.0
2008-08-21 01:05:00,1.97347,1.97357,1.97335,1.97357,5345893.0
2008-08-21 01:06:00,1.97362,1.97371,1.97358,1.97358,6851170.0
2008-08-21 01:07:00,1.97367,1.97374,1.97358,1.97364,22155746.0
2008-08-21 01:08:00,1.9737,1.97408,1.9737,1.97408,48925165.0
2008-08-21 01:09:00,1.97415,1.97417,1.97406,1.97406,5870727.0
2008-08-21 01:10:00,1.97404,1.97428,1.97404,1.97418,12919961.0
2008-08-21 01:11:00,1.97429,1.97429,1.9741,1.9742,7638314.0
2008-08-21 01:12:00,1.97426,1.9743,1.97414,1.9743,7280799.0
2008-08-21 01:13:00,1.97423,1.97425,1.97405,1.97405,3415543.0
2008-08-21 01:14:00,1.97399,1.97408,1.9739,1.97408,14232207.0
2008-08-21 01:15:00,1.97407,1.97411,1.97397,1.97397,9045858.0
2008-08-21 01:16:00,1.97398,1.97398,1.97384,1.97389,12732655.0
2008-08-21 01:18:00,1.97381,1.9739,1.97372,1.9739,9422610.0
2008-08-21 01:19:00,1.97389,1.9742,1.9738,1.9742,9803922.0
2008-08-21 01:20:00,1.97432,1.97436,1.97419,1.97419,18046525.0
2008-08-21 01:21:00,1.97428,1.9743,1.97416,1.97416,7777042.0
2008-08-21 01:22:00,1.97411,1.9743,1.97389,1.97398,33182100.0
2008-08-21 01:23:00,1.97449,1.9747,1.97443,1.9747,9862354.0
2008-08-21 01:24:00,1.9747,1.97475,1.97458,1.97475,4666310.0
2008-08-21 01:25:00,1.97474,1.9748,1.97465,1.9748,3699905.0
2008-08-21 01:26:00,1.97466,1.97478,1.97466,1.97467,5121793.0
2008-08-21 01:27:00,1.97449,1.97472,1.97441,1.97472,23882281.0
2008-08-21 01:28:00,1.97479,1.97479,1.97446,1.97465,12456129.0
2008-08-21 01:29:00,1.97454,1.97455,1.97434,1.97455,6043644.0
2008-08-21 01:30:00,1.9747,1.97478,1.97466,1.97466,19009762.0
2008-08-21 01:31:00,1.97447,1.97449,1.97429,1.97449,31430297.0
2008-08-21 01:32:00,1.9745,1.9745,1.97439,1.97439,5723057.0
2008-08-21 01:33:00,1.97442,1.97442,1.97424,1.97425,17022812.0
2008-08-21 01:34:00,1.97425,1.97434,1.97425,1.97433,3117688.0
2008-08-21 01:35:00,1.97457,1.97476,1.97457,1.97476,4783276.0
2008-08-21 01:36:00,1.97503,1.97514,1.97499,1.97499,6833665.0
2008-08-21 01:37:00,1.97481,1.97492,1.97464,1.97492,8989857.0
2008-08-21 01:38:00,1.975,1.97536,1.975,1.97513,12107444.0
2008-08-21 01:39:00,1.97485,1.97506,1.97467,1.97467,3334341.0
2008-08-21 01:40:00,1.97469,1.97515,1.97469,1.97515,9403861.0
2008-08-21 01:41:00,1.97497,1.97497,1.97468,1.9748,7901042.0
2008-08-21 01:42:00,1.97466,1.97479,1.9746,1.9746,19246530.0
2008-08-21 01:43:00,1.97441,1.97455,1.97409,1.97448,6207216.0
2008-08-21 01:44:00,1.97399,1.97477,1.97399,1.97436,2487336.0
2008-08-21 01:45:00,1.9742,1.97447,1.9742,1.97437,2902408.0
2008-08-21 01:46:00,1.97438,1.97454,1.97435,1.97435,15814765.0
2008-08-21 01:47:00,1.9745,1.97464,1.97447,1.97464,1009835.0
2008-08-21 01:48:00,1.97474,1.97491,1.97474,1.97484,17381888.0
2008-08-21 01:49:00,1.97485,1.97485,1.97466,1.97483,50095507.0
2008-08-21 01:50:00,1.97482,1.97482,1.97461,1.9747,4822723.0
2008-08-21 01:51:00,1.97481,1.97495,1.97481,1.97495,5160143.0
2008-08-21 01:52:00,1.97453,1.97483,1.97453,1.97471,4173166.0
2008-08-21 01:53:00,1.97464,1.97486,1.97464,1.97467,18366607.0
2008-08-21 01:54:00,1.97466,1.97466,1.97435,1.97462,8961932.0
2008-08-21 01:55:00,1.97474,1.97497,1.97471,1.97471,25589937.0
2008-08-21 01:56:00,1.97457,1.97457,1.97413,1.97414,17786973.0
2008-08-21 01:57:00,1.97413,1.97413,1.97376,1.97385,17431864.0
2008-08-21 01:58:00,1.97411,1.97411,1.97383,1.97393,2009596.0
2008-08-21 01:59:00,1.97389,1.97389,1.97368,1.97368,7591750.0
2008-08-21 02:00:00,1.9737,1.97393,1.9737,1.97393,7226797.0
2008-08-21 02:01:00,1.97391,1.97415,1.97391,1.97415,1992658.0
2008-08-21 02:02:00,1.97405,1.9744,1.97405,1.97423,17681169.0
2008-08-21 02:03:00,1.97398,1.97409,1.97385,1.97409,17004754.0
2008-08-21 02:04:00,1.97409,1.9742,1.97405,1.9742,25861483.0
2008-08-21 02:05:00,1.97425,1.97434,1.97408,1.97433,8618071.0
2008-08-21 02:06:00,1.97425,1.97441,1.97422,1.97441,20048691.0
2008-08-21 02:07:00,1.97463,1.9748,1.97443,1.97443,4395583.0
2008-08-21 02:08:00,1.9748,1.97485,1.97466,1.97466,5291369.0
2008-08-21 02:09:00,1.97455,1.97488,1.97455,1.97488,5006460.0
2008-08-21 02:10:00,1.97488,1.97488,1.97469,1.97469,48849837.0
2008-08-21 02:11:00,1.97456,1.97477,1.97445,1.97477,16649318.0
2008-08-21 02:12:00,1.97482,1.97491,1.9747,1.97488,1070648.0
2008-08-21 02:13:00,1.97474,1.97493,1.9747,1.97493,15188979.0
2008-08-21 02:14:00,1.97506,1.97508,1.97481,1.97481,2875094.0
2008-08-21 02:15:00,1.97493,1.9752,1.97445,1.97445,2542769.0
2008-08-21 02:16:00,1.97484,1.97489,1.9743,1.97467,6212188.0
2008-08-21 02:17:00,1.97475,1.97493,1.97473,1.97483,20362390.0
2008-08-21 02:18:00,1.97493,1.97499,1.97445,1.97499,7814302.0
2008-08-21 02:19:00,1.97498,1.97501,1.97486,1.97494,9842852.0
2008-08-21 02:20:00,1.97491,1.97492,1.97472,1.97472,3530271.0
2008-08-21 02:21:00,1.97488,1.97516,1.97488,1.97492,11472987.0
2008-08-21 02:22:00,1.9749,1.9749,1.97474,1.97486,8514735.0
2008-08-21 02:23:00,1.97491,1.97508,1.97491,1.97508,7490589.0
2008-08-21 02:24:00,1.97503,1.97511,1.97497,1.97497,5298856.0
2008-08-21 02:25:00,1.97478,1.97495,1.97478,1.97495,2975747.0
2008-08-21 02:26:00,1.97499,1.975,1.97478,1.97487,16914558.0
2008-08-21 02:27:00,1.97479,1.97495,1.97475,1.97475,5312902.0
2008-08-21 02:28:00,1.97465,1.9747,1.97455,1.97467,28727077.0
2008-08-21 02:29:00,1.97471,1.97486,1.97466,1.97486,18690161.0
2008-08-21 02:30:00,1.975,1.97524,1.97499,1.97524,6522387.0
2008-08-21 02:31:00,1.97532,1.97536,1.975,1.97513,12557847.0
2008-08-21 02:32:00,1.97507,1.9751,1.97495,1.97509,24317566.0
2008-08-21 02:33:00,1.9752,1.97526,1.9751,1.9751,5071584.0
2008-08-21 02:34:00,1.97513,1.97513,1.97487,1.97487,3373672.0
2008-08-21 02:35:00,1.97481,1.97481,1.97449,1.97449,4308290.0
2008-08-21 02:36:00,1.97433,1.97446,1.97413,1.97413,8974751.0
2008-08-21 02:37:00,1.97383,1.97436,1.97383,1.97415,30344856.0
2008-08-21 02:38:00,1.97413,1.97415,1.97403,1.97414,7410236.0
2008-08-21 02:39:00,1.97402,1.9742,1.97402,1.9742,19598746.0
2008-08-21 02:40:00,1.97417,1.97423,1.97401,1.97401,9020078.0
2008-08-21 02:41:00,1.9741,1.97429,1.97403,1.97421,9633588.0
2008-08-21 02:42:00,1.97433,1.97456,1.97433,1.97456,13164245.0
2008-08-21 02:43:00,1.97462,1.97462,1.9745,1.97453,11723280.0
2008-08-21 02:44:00,1.97446,1.97459,1.97437,1.97453,8365725.0
2008-08-21 02:45:00,1.97466,1.97485,1.97466,1.97479,13306103.0
2008-08-21 02:46:00,1.9747,1.97473,1.97458,1.97473,3115804.0
2008-08-21 02:47:00,1.97496,1.97533,1.97496,1.97533,7261194.0
2008-08-21 02:48:00,1.97543,1.97571,1.97543,1.97571,7172125.0
2008-08-21 02:49:00,1.97564,1.97578,1.97564,1.97577,13424729.0
2008-08-21 02:50:00,1.97579,1.97591,1.97567,1.97591,5484098.0
2008-08-21 02:51:00,1.9759,1.9759,1.97567,1.97567,48783693.0
2008-08-21 02:52:00,1.97553,1.97553,1.97521,1.97523,22224641.0
2008-08-21 02:53:00,1.97505,1.97508,1.97485,1.97493,6614375.0
2008-08-21 02:54:00,1.97499,1.97516,1.97499,1.97505,5232864.0
2008-08-21 02:55:00,1.97497,1.97497,1.97474,1.97476,1879703.0
2008-08-21 02:56:00,1.97464,1.97475,1.97459,1.97463,6730642.0
2008-08-21 02:57:00,1.97456,1.97456,1.97444,1.97444,6404633.0
2008-08-21 02:58:00,1.97442,1.9745,1.97432,1.97432,5341586.0
2008-08-21 02:59:00,1.97431,1.97439,1.97429,1.97438,23350766.0
2008-08-21 03:00:00,1.97448,1.97458,1.97432,1.97458,4896304.0
2008-08-21 03:01:00,1.97471,1.97471,1.97463,1.97464,6166618.0
2008-08-21 03:02:00,1.97478,1.97494,1.97475,1.97494,8119309.0
2008-08-21 03:03:00,1.97472,1.97472,1.97443,1.97443,3004038.0
2008-08-21 03:04:00,1.97446,1.97469,1.97446,1.9745,1548939.0
2008-08-21 03:05:00,1.97445,1.9746,1.97443,1.9746,1348666.0
2008-08-21 03:06:00,1.97468,1.97477,1.97468,1.97472,5113168.0
2008-08-21 03:07:00,1.97457,1.97467,1.97447,1.97447,7835254.0
2008-08-21 03:08:00,1.97438,1.97438,1.97415,1.97425,1190732.0
2008-08-21 03:09:00,1.97433,1.97439,1.97426,1.97426,1550555.0
2008-08-21 03:10:00,1.97401,1.9742,1.97401,1.9742,2874038.0
2008-08-21 03:11:00,1.97425,1.97425,1.97402,1.97402,25263430.0
2008-08-21 03:12:00,1.97398,1.97398,1.97392,1.97392,2141587.0
2008-08-21 03:13:00,1.97392,1.97405,1.97384,1.97405,16896570.0
2008-08-21 03:14:00,1.97406,1.97406,1.97394,1.97399,7451751.0
2008-08-21 03:15:00,1.97393,1.97414,1.97389,1.97414,12189251.0
2008-08-21 03:16:00,1.97414,1.97414,1.97383,1.97383,3026614.0
2008-08-21 03:17:00,1.97385,1.9739,1.97368,1.97368,1398103.0
2008-08-21 03:18:00,1.97372,1.97372,1.97358,1.97358,8426807.0
2008-08-21 03:19:00,1.97356,1.9737,1.97352,1.97352,6343785.0
2008-08-21 03:20:00,1.97355,1.97414,1.97355,1.97414,5598873.0
2008-08-21 03:21:00,1.97421,1.97465,1.97421,1.97465,11387875.0
2008-08-21 03:22:00,1.97472,1.97479,1.97451,1.97451,4750304.0
2008-08-21 03:23:00,1.97463,1.9747,1.97462,1.9747,30512195.0
2008-08-21 03:24:00,1.97484,1.97486,1.97473,1.97473,2917392.0
2008-08-21 03:25:00,1.97473,1.97483,1.97473,1.97476,3639817.0
2008-08-21 03:26:00,1.97496,1.9751,1.97496,1.97502,3541800.0
2008-08-21 03:27:00,1.97509,1.97509,1.9749,1.9749,7625106.0
2008-08-21 03:28:00,1.97482,1.97482,1.97459,1.97466,8094525.0
2008-08-21 03:29:00,1.97465,1.97469,1.97455,1.97462,10085483.0
2008-08-21 03:30:00,1.9746,1.97464,1.97459,1.9746,4063459.0
2008-08-21 03:31:00,1.9746,1.9746,1.97426,1.97426,6655308.0
2008-08-21 03:32:00,1.97446,1.97483,1.97446,1.97483,4374326.0
2008-08-21 03:33:00,1.97491,1.97491,1.97473,1.97474,38575117.0
2008-08-21 03:34:00,1.97473,1.97473,1.97451,1.97463,13367361.0
2008-08-21 03:35:00,1.97473,1.97511,1.97467,1.97467,2987216.0
2008-08-21 03:36:00,1.97486,1.9749,1.97483,1.9749,12473652.0
2008-08-21 03:37:00,1.9749,1.97517,1.97485,1.97517,13357728.0
2008-08-21 03:38:00,1.97516,1.97516,1.97481,1.97502,6084694.0
2008-08-21 03:39:00,1.97501,1.97501,1.97482,1.97482,56675230.0
2008-08-21 03:40:00,1.97478,1.9753,1.97478,1.9753,7301077.0
2008-08-21 03:41:00,1.97527,1.9753,1.97513,1.97527,6718274.0
2008-08-21 03:42:00,1.97533,1.97534,1.97516,1.97516,3287437.0
2008-08-21 03:43:00,1.97511,1.97511,1.97497,1.97497,4457339.0
2008-08-21 03:44:00,1.975,1.975,1.97477,1.97491,6074086.0
2008-08-21 03:45:00,1.97496,1.97516,1.97486,1.97516,1975438.0
2008-08-21 03:46:00,1.97516,1.9752,1.97503,1.97511,8724743.0
2008-08-21 03:47:00,1.97508,1.97509,1.97496,1.97496,2198993.0
2008-08-21 03:48:00,1.97499,1.97506,1.97499,1.97503,19678446.0
2008-08-21 03:49:00,1.97495,1.97495,1.97468,1.97468,12793147.0
2008-08-21 03:50:00,1.97482,1.97495,1.97482,1.97484,5170185.0
2008-08-21 03:51:00,1.97483,1.97483,1.97473,1.97473,10686191.0
2008-08-21 03:52:00,1.97471,1.97479,1.97459,1.97467,5613125.0
2008-08-21 03:53:00,1.97464,1.97464,1.97442,1.97442,3091590.0
2008-08-21 03:54:00,1.9743,1.9743,1.97389,1.97393,28842407.0
2008-08-21 03:55:00,1.97389,1.97389,1.97373,1.97384,5464079.0
2008-08-21 03:56:00,1.97382,1.97392,1.97372,1.97392,7882930.0
2008-08-21 03:57:00,1.97391,1.97402,1.97379,1.97402,3709548.0
2008-08-21 03:58:00,1.97395,1.97395,1.97246,1.97381,13630953.0
2008-08-21 03:59:00,1.97386,1.97398,1.97386,1.97398,10027716.0
2008-08-21 04:00:00,1.97414,1.97447,1.97414,1.97447,4548268.0
2008-08-21 04:01:00,1.9745,1.9745,1.97422,1.97422,8617008.0
2008-08-21 04:02:00,1.97443,1.9745,1.97428,1.9745,24432486.0
2008-08-21 04:03:00,1.9747,1.9747,1.9747,1.9747,8130960.0
2008-08-21 04:04:00,1.97455,1.9747,1.97455,1.97465,8130960.0
2008-08-21 04:06:00,1.97459,1.97459,1.97444,1.97455,9469094.0
2008-08-21 04:07:00,1.97428,1.9744,1.97424,1.97432,13424389.0
2008-08-21 04:08:00,1.97429,1.97442,1.97425,1.97439,12611377.0
2008-08-21 04:09:00,1.97446,1.9746,1.97446,1.9745,5608564.0
2008-08-21 04:10:00,1.97448,1.97448,1.97437,1.97437,3314496.0
2008-08-21 04:11:00,1.97439,1.97457,1.97434,1.97437,1110048.0
2008-08-21 04:12:00,1.97449,1.97455,1.97423,1.97455,7421210.0
2008-08-21 04:13:00,1.97456,1.97512,1.97456,1.97512,18989081.0
2008-08-21 04:14:00,1.97518,1.97518,1.97502,1.97509,4989696.0
2008-08-21 04:15:00,1.97499,1.9751,1.97479,1.9751,5051339.0
2008-08-21 04:16:00,1.97513,1.97531,1.9748,1.97531,6239806.0
2008-08-21 04:17:00,1.97522,1.97522,1.97507,1.97507,15111192.0
2008-08-21 04:18:00,1.97511,1.97511,1.97492,1.97505,2998867.0
2008-08-21 04:19:00,1.975,1.97516,1.975,1.97515,23225683.0
2008-08-21 04:20:00,1.97507,1.97513,1.97479,1.97499,15574771.0
2008-08-21 04:21:00,1.97488,1.97488,1.97469,1.9747,7855563.0
2008-08-21 04:22:00,1.97457,1.97478,1.97457,1.97478,5145181.0
2008-08-21 04:23:00,1.97466,1.97466,1.97438,1.97438,3218469.0
2008-08-21 04:24:00,1.97427,1.97427,1.97395,1.97395,2624789.0
2008-08-21 04:25:00,1.97384,1.97384,1.97335,1.97335,9549608.0
2008-08-21 04:26:00,1.97322,1.97322,1.97313,1.97313,7577382.0
2008-08-21 04:27:00,1.9731,1.97318,1.97298,1.97318,3628500.0
2008-08-21 04:28:00,1.97323,1.97335,1.97321,1.97335,1904975.0
2008-08-21 04:29:00,1.97329,1.97349,1.97327,1.9734,5665572.0
2008-08-21 04:30:00,1.97324,1.97344,1.97324,1.97344,4640122.0
2008-08-21 04:31:00,1.97337,1.97337,1.9732,1.97321,9240467.0
2008-08-21 04:32:00,1.97306,1.97327,1.97306,1.97327,3387195.0
2008-08-21 04:33:00,1.97327,1.97328,1.97324,1.97324,3971022.0
2008-08-21 04:34:00,1.9734,1.97348,1.97335,1.97335,3660713.0
2008-08-21 04:35:00,1.97328,1.97334,1.97297,1.97334,5208762.0
2008-08-21 04:36:00,1.9734,1.97374,1.97337,1.97374,2634295.0
2008-08-21 04:37:00,1.97386,1.97399,1.97383,1.97399,6227047.0
2008-08-21 04:38:00,1.97399,1.97399,1.97384,1.97393,3912734.0
2008-08-21 04:39:00,1.97404,1.97421,1.97395,1.97421,1518933.0
2008-08-21 04:40:00,1.97412,1.97415,1.97404,1.97407,9410418.0
2008-08-21 04:41:00,1.97415,1.97427,1.97411,1.97427,6147332.0
2008-08-21 04:42:00,1.97417,1.97417,1.97369,1.97369,8248628.0
2008-08-21 04:43:00,1.97382,1.97391,1.97371,1.97391,4612394.0
2008-08-21 04:44:00,1.97394,1.97408,1.97381,1.97406,5943293.0
2008-08-21 04:45:00,1.97393,1.97401,1.97388,1.97388,10048487.0
2008-08-21 04:46:00,1.97388,1.97388,1.97369,1.97369,9976059.0
2008-08-21 04:47:00,1.97374,1.97392,1.97363,1.97392,4522189.0
2008-08-21 04:48:00,1.97396,1.97403,1.97384,1.97403,11510822.0
2008-08-21 04:49:00,1.97417,1.97425,1.97272,1.97272,7339428.0
2008-08-21 04:50:00,1.97409,1.97414,1.97378,1.97378,5703261.0
2008-08-21 04:51:00,1.97368,1.97391,1.97368,1.97391,9927417.0
2008-08-21 04:52:00,1.97382,1.97412,1.97382,1.97412,8765552.0
2008-08-21 04:53:00,1.97402,1.97402,1.97374,1.97374,8369375.0
2008-08-21 04:54:00,1.97397,1.97414,1.97384,1.97414,13288891.0
2008-08-21 04:55:00,1.97416,1.97426,1.97412,1.97418,4428391.0
2008-08-21 04:56:00,1.97418,1.97424,1.97408,1.97408,9922319.0
2008-08-21 04:57:00,1.97404,1.97404,1.97368,1.97368,5099180.0
2008-08-21 04:58:00,1.97396,1.97414,1.97396,1.97414,5885252.0
2008-08-21 04:59:00,1.97418,1.97418,1.97399,1.97413,1965624.0
2008-08-21 05:00:00,1.97418,1.97436,1.97418,1.97431,5467233.0
2008-08-21 05:01:00,1.97427,1.97427,1.97407,1.9741,11048867.0
2008-08-21 05:02:00,1.97403,1.97449,1.97397,1.97449,17020728.0
2008-08-21 05:03:00,1.97461,1.97468,1.97423,1.97442,2607024.0
2008-08-21 05:04:00,1.97426,1.97438,1.97416,1.97438,2984402.0
2008-08-21 05:05:00,1.97435,1.97439,1.97419,1.97438,5846442.0
2008-08-21 05:06:00,1.97432,1.97433,1.97411,1.97411,5537465.0
2008-08-21 05:07:00,1.97403,1.9743,1.97403,1.9743,4728462.0
2008-08-21 05:08:00,1.97422,1.97431,1.97405,1.97405,14090240.0
2008-08-21 05:09:00,1.97409,1.97425,1.97409,1.97421,22590955.0
2008-08-21 05:10:00,1.97415,1.9743,1.97413,1.9743,17810264.0
2008-08-21 05:11:00,1.97419,1.97442,1.97419,1.97435,7467548.0
2008-08-21 05:12:00,1.97437,1.97443,1.97431,1.97431,10889201.0
2008-08-21 05:13:00,1.9743,1.9743,1.97396,1.97396,8742051.0
2008-08-21 05:14:00,1.97403,1.97425,1.97403,1.97423,2644730.0
2008-08-21 05:15:00,1.97432,1.97437,1.97418,1.97437,3612779.0
2008-08-21 05:16:00,1.97448,1.97448,1.97421,1.9743,8589704.0
2008-08-21 05:17:00,1.97425,1.97425,1.97385,1.9742,3096140.0
2008-08-21 05:18:00,1.9742,1.97424,1.97408,1.97424,3520968.0
2008-08-21 05:19:00,1.97438,1.97455,1.97433,1.97433,10144648.0
2008-08-21 05:20:00,1.97411,1.97439,1.974,1.97439,10687178.0
2008-08-21 05:21:00,1.97424,1.97444,1.97424,1.97444,13571607.0
2008-08-21 05:22:00,1.97448,1.97456,1.97448,1.97456,2293130.0
2008-08-21 05:23:00,1.97446,1.97474,1.97435,1.97474,8156796.0
2008-08-21 05:24:00,1.97471,1.97505,1.97471,1.97505,10321481.0
2008-08-21 05:25:00,1.97504,1.97529,1.97503,1.97503,6321874.0
2008-08-21 05:26:00,1.97498,1.97501,1.97491,1.97491,7212003.0
2008-08-21 05:27:00,1.97492,1.97492,1.9747,1.9747,16066286.0
2008-08-21 05:28:00,1.97474,1.97485,1.97468,1.97485,8139824.0
2008-08-21 05:29:00,1.97492,1.97504,1.97474,1.97495,6818973.0
2008-08-21 05:30:00,1.97484,1.97486,1.97475,1.97481,7490919.0
2008-08-21 05:31:00,1.97469,1.97469,1.9742,1.9742,2064287.0
2008-08-21 05:32:00,1.97421,1.9744,1.97416,1.9744,1749666.0
2008-08-21 05:33:00,1.9745,1.9745,1.9743,1.97433,3362941.0
2008-08-21 05:34:00,1.97424,1.97424,1.9741,1.97411,4295082.0
2008-08-21 05:35:00,1.9746,1.9746,1.9746,1.9746,8537908.0
2008-08-21 05:36:00,1.97405,1.97405,1.97389,1.97405,8537908.0
2008-08-21 05:37:00,1.97399,1.97415,1.97399,1.97408,13196296.0
2008-08-21 05:38:00,1.97417,1.97425,1.97403,1.9742,3642822.0
2008-08-21 05:39:00,1.9742,1.9743,1.97403,1.97423,14524580.0
2008-08-21 05:40:00,1.97432,1.97433,1.97399,1.97433,5177517.0
2008-08-21 05:41:00,1.97431,1.97435,1.9743,1.97434,26693771.0
2008-08-21 05:42:00,1.97427,1.97427,1.9741,1.97414,9249488.0
2008-08-21 05:43:00,1.9742,1.97427,1.97418,1.97418,18250577.0
2008-08-21 05:44:00,1.97387,1.97411,1.97387,1.97388,4853313.0
2008-08-21 05:45:00,1.97384,1.97385,1.97367,1.97367,3849133.0
2008-08-21 05:46:00,1.97366,1.97375,1.97366,1.97375,1938485.0
2008-08-21 05:47:00,1.97374,1.97376,1.97231,1.97371,9113371.0
2008-08-21 05:48:00,1.97375,1.97387,1.97372,1.97387,3733940.0
2008-08-21 05:49:00,1.97391,1.97414,1.97388,1.97414,4693165.0
2008-08-21 05:50:00,1.974,1.974,1.9737,1.97388,11668983.0
2008-08-21 05:51:00,1.97389,1.97389,1.97375,1.97387,11655564.0
2008-08-21 05:52:00,1.97387,1.97387,1.97376,1.97387,10357665.0
2008-08-21 05:53:00,1.97385,1.9739,1.97375,1.97375,15709557.0
2008-08-21 05:54:00,1.9738,1.97404,1.97377,1.97404,4848343.0
2008-08-21 05:55:00,1.97402,1.97418,1.97395,1.97418,26618662.0
2008-08-21 05:56:00,1.97414,1.97414,1.97388,1.97388,2043409.0
2008-08-21 05:57:00,1.97383,1.97397,1.97375,1.97397,23983494.0
2008-08-21 05:58:00,1.97401,1.97419,1.974,1.97419,3079423.0
2008-08-21 05:59:00,1.97412,1.97412,1.97396,1.97396,9059381.0
2008-08-21 06:00:00,1.97398,1.9741,1.97396,1.97396,8711705.0
2008-08-21 06:01:00,1.97407,1.97417,1.97399,1.97417,2649022.0
2008-08-21 06:02:00,1.97423,1.97423,1.974,1.974,11508388.0
2008-08-21 06:03:00,1.97399,1.97412,1.97398,1.97406,2929558.0
2008-08-21 06:04:00,1.97409,1.97415,1.97394,1.97398,3118328.0
2008-08-21 06:05:00,1.97397,1.97411,1.97397,1.97411,8108890.0
2008-08-21 06:06:00,1.97429,1.97445,1.97429,1.9744,2670683.0
2008-08-21 06:07:00,1.97444,1.9745,1.97439,1.97439,27688115.0
2008-08-21 06:08:00,1.97434,1.97448,1.9743,1.97448,24418406.0
2008-08-21 06:09:00,1.97449,1.97449,1.97424,1.97424,8963760.0
2008-08-21 06:10:00,1.97418,1.97434,1.97412,1.97434,7851684.0
2008-08-21 06:11:00,1.97449,1.97464,1.97435,1.97455,19717125.0
2008-08-21 06:12:00,1.97453,1.97453,1.97425,1.97443,4435827.0
2008-08-21 06:13:00,1.97435,1.97435,1.97418,1.97434,6987508.0
2008-08-21 06:14:00,1.97445,1.97445,1.97407,1.97407,2307252.0
2008-08-21 06:15:00,1.97411,1.9743,1.97411,1.97428,6815424.0
2008-08-21 06:16:00,1.97423,1.97423,1.97407,1.97407,3657863.0
2008-08-21 06:17:00,1.9745,1.9745,1.9745,1.9745,21839963.0
2008-08-21 06:18:00,1.97405,1.97414,1.97364,1.97407,21839963.0
2008-08-21 06:19:00,1.97393,1.97393,1.97379,1.97386,2019401.0
2008-08-21 06:20:00,1.97404,1.9744,1.97404,1.9744,5411444.0
2008-08-21 06:21:00,1.97435,1.97437,1.97417,1.97417,7877123.0
2008-08-21 06:22:00,1.97427,1.97427,1.97401,1.97401,17020711.0
2008-08-21 06:23:00,1.97384,1.97425,1.97382,1.97425,1145083.0
2008-08-21 06:24:00,1.97422,1.9743,1.97402,1.97406,7913648.0
2008-08-21 06:25:00,1.974,1.97409,1.97397,1.97397,21471161.0
2008-08-21 06:26:00,1.97393,1.97393,1.97374,1.97379,4871706.0
2008-08-21 06:27:00,1.97379,1.97392,1.97379,1.9739,3364121.0
2008-08-21 06:28:00,1.97387,1.9739,1.97247,1.97374,1407649.0
2008-08-21 06:29:00,1.97369,1.97369,1.97354,1.97367,7931996.0
2008-08-21 06:30:00,1.97373,1.97384,1.97373,1.97373,10249914.0
2008-08-21 06:31:00,1.97369,1.9739,1.97366,1.9738,8434010.0
2008-08-21 06:32:00,1.97382,1.97396,1.97379,1.97396,14786224.0
2008-08-21 06:33:00,1.97392,1.97405,1.97388,1.97403,1429674.0
2008-08-21 06:34:00,1.97403,1.97403,1.97382,1.97396,3437700.0
2008-08-21 06:35:00,1.97391,1.97391,1.97377,1.97391,4510260.0
2008-08-21 06:36:00,1.97392,1.97392,1.97371,1.97375,9669233.0
2008-08-21 06:37:00,1.97368,1.97369,1.97349,1.97349,6268885.0
2008-08-21 06:38:00,1.97345,1.97345,1.97302,1.97302,6772601.0
2008-08-21 06:39:00,1.97294,1.97295,1.97285,1.97288,7884993.0
2008-08-21 06:40:00,1.97291,1.97291,1.97273,1.97282,7725675.0
2008-08-21 06:41:00,1.97282,1.97282,1.97277,1.97281,5838854.0
2008-08-21 06:42:00,1.97289,1.97296,1.97285,1.97288,2537003.0
2008-08-21 06:43:00,1.97292,1.97299,1.97278,1.97296,7785829.0
2008-08-21 06:44:00,1.97294,1.97296,1.9728,1.97296,12163485.0
2008-08-21 06:45:00,1.97298,1.97302,1.97284,1.97301,3851278.0
2008-08-21 06:46:00,1.97307,1.97342,1.97307,1.97342,4116366.0
2008-08-21 06:47:00,1.97347,1.97368,1.97338,1.97356,7155297.0
2008-08-21 06:48:00,1.9736,1.9736,1.97313,1.97313,10067035.0
2008-08-21 06:49:00,1.97325,1.97325,1.97282,1.97311,8435782.0
2008-08-21 06:50:00,1.97329,1.97333,1.97277,1.97277,16946085.0
2008-08-21 06:51:00,1.97281,1.97302,1.97281,1.97302,6645151.0
2008-08-21 06:52:00,1.97295,1.97295,1.97267,1.97277,8713370.0
2008-08-21 06:53:00,1.97294,1.97315,1.97283,1.97315,7734445.0
2008-08-21 06:54:00,1.9732,1.9732,1.97294,1.97299,5681003.0
2008-08-21 06:55:00,1.97291,1.97312,1.97291,1.97312,8838053.0
2008-08-21 06:56:00,1.97322,1.97322,1.97308,1.9731,2571867.0
2008-08-21 06:57:00,1.97294,1.97304,1.97289,1.97297,4364523.0
2008-08-21 06:58:00,1.97275,1.97304,1.97275,1.97304,8456217.0
2008-08-21 06:59:00,1.97304,1.97304,1.9728,1.9728,12340041.0
2008-08-21 07:00:00,1.97298,1.97329,1.97298,1.97329,4557467.0
2008-08-21 07:01:00,1.97332,1.97337,1.97326,1.97326,4736520.0
2008-08-21 07:02:00,1.97353,1.97353,1.97303,1.97336,10542281.0
2008-08-21 07:03:00,1.97335,1.97345,1.97333,1.97343,4622252.0
2008-08-21 07:04:00,1.97345,1.97345,1.97325,1.97341,7731897.0
2008-08-21 07:05:00,1.97336,1.97336,1.97328,1.97328,14526303.0
2008-08-21 07:06:00,1.97342,1.97346,1.97316,1.97346,3078641.0
2008-08-21 07:07:00,1.97351,1.97387,1.97351,1.97387,12681081.0
2008-08-21 07:08:00,1.97374,1.9741,1.97374,1.9741,9393046.0
2008-08-21 07:09:00,1.97419,1.97426,1.97406,1.97417,8343448.0
2008-08-21 07:10:00,1.97417,1.97433,1.97417,1.97422,4145402.0
2008-08-21 07:11:00,1.97422,1.97435,1.97287,1.97435,4200371.0
2008-08-21 07:12:00,1.97432,1.97432,1.97384,1.97425,6279344.0
2008-08-21 07:13:00,1.97412,1.97419,1.97405,1.97413,3742871.0
2008-08-21 07:14:00,1.97416,1.97416,1.97387,1.97408,7663326.0
2008-08-21 07:15:00,1.97404,1.97438,1.97404,1.97427,11590043.0
2008-08-21 07:16:00,1.97424,1.97424,1.97355,1.97355,8967674.0
2008-08-21 07:17:00,1.97343,1.97343,1.97288,1.97288,11256316.0
2008-08-21 07:18:00,1.97283,1.97283,1.97257,1.97264,18286471.0
2008-08-21 07:19:00,1.97256,1.97256,1.97229,1.97239,4434726.0
2008-08-21 07:20:00,1.9722,1.97245,1.97208,1.97245,2660180.0
2008-08-21 07:21:00,1.97239,1.97248,1.97204,1.97204,11756311.0
2008-08-21 07:22:00,1.97186,1.97186,1.97158,1.97164,3097859.0
2008-08-21 07:23:00,1.97184,1.97192,1.9715,1.9715,3310586.0
2008-08-21 07:24:00,1.97142,1.97142,1.97098,1.97098,8547313.0
2008-08-21 07:25:00,1.97092,1.97092,1.97053,1.97068,4174735.0
2008-08-21 07:26:00,1.9706,1.97067,1.97027,1.97027,3320400.0
2008-08-21 07:27:00,1.9702,1.97025,1.97005,1.97005,3021421.0
2008-08-21 07:28:00,1.96996,1.96996,1.96963,1.96967,6127156.0
2008-08-21 07:29:00,1.96963,1.96964,1.96932,1.96954,6605083.0
2008-08-21 07:30:00,1.96955,1.96972,1.96955,1.96969,10075940.0
2008-08-21 07:31:00,1.96977,1.97005,1.96977,1.97005,12208121.0
2008-08-21 07:32:00,1.97003,1.97029,1.97003,1.97029,3008373.0
2008-08-21 07:33:00,1.9703,1.97053,1.97027,1.97051,4994550.0
2008-08-21 07:34:00,1.97061,1.97088,1.97059,1.97088,8367981.0
2008-08-21 07:35:00,1.97086,1.97108,1.97083,1.97108,2839767.0
2008-08-21 07:36:00,1.97111,1.97131,1.97111,1.97131,20977270.0
2008-08-21 07:37:00,1.97137,1.97153,1.97137,1.97153,8082299.0
2008-08-21 07:38:00,1.97156,1.97179,1.97155,1.97179,7086688.0
2008-08-21 07:39:00,1.97179,1.97207,1.97179,1.97192,1533250.0
2008-08-21 07:40:00,1.97198,1.97201,1.97181,1.97201,6195838.0
2008-08-21 07:41:00,1.97193,1.97193,1.97137,1.97141,7158187.0
2008-08-21 07:42:00,1.97139,1.97155,1.97139,1.97151,4484927.0
2008-08-21 07:43:00,1.97143,1.97143,1.97114,1.97114,3268134.0
2008-08-21 07:44:00,1.97115,1.9713,1.97111,1.9713,5539466.0
2008-08-21 07:45:00,1.97141,1.97174,1.97141,1.97158,25006524.0
2008-08-21 07:46:00,1.97163,1.97163,1.97128,1.97129,6124833.0
2008-08-21 07:47:00,1.9713,1.97136,1.97108,1.97136,6573853.0
2008-08-21 07:48:00,1.97151,1.97154,1.97138,1.97151,2741537.0
2008-08-21 07:49:00,1.97143,1.97143,1.97117,1.97132,16535179.0
2008-08-21 07:50:00,1.9714,1.97144,1.97118,1.97118,5439950.0
2008-08-21 07:51:00,1.97116,1.97124,1.97107,1.97124,2892490.0
2008-08-21 07:52:00,1.97125,1.97125,1.97094,1.97094,17680642.0
2008-08-21 07:53:00,1.97107,1.9711,1.97096,1.97098,14739499.0
2008-08-21 07:54:00,1.97096,1.97114,1.9709,1.97114,15343358.0
2008-08-21 07:55:00,1.97118,1.9714,1.97097,1.9714,6783216.0
2008-08-21 07:56:00,1.97147,1.97147,1.97129,1.97132,6411439.0
2008-08-21 07:57:00,1.97139,1.9714,1.97127,1.9714,9203674.0
2008-08-21 07:58:00,1.97141,1.97147,1.97134,1.97146,1114435.0
2008-08-21 07:59:00,1.97146,1.97162,1.97146,1.97147,22005244.0
2008-08-21 08:00:00,1.97132,1.97212,1.97132,1.97212,4658950.0
2008-08-21 08:01:00,1.97225,1.97244,1.97225,1.97232,8404788.0
2008-08-21 08:02:00,1.97233,1.97263,1.97223,1.97263,3454479.0
2008-08-21 08:03:00,1.97264,1.97282,1.97264,1.9728,2894844.0
2008-08-21 08:04:00,1.97273,1.97321,1.97273,1.97321,12117752.0
2008-08-21 08:05:00,1.97324,1.97342,1.97273,1.97273,3824341.0
2008-08-21 08:06:00,1.97272,1.97272,1.97236,1.97236,4491121.0
2008-08-21 08:07:00,1.97246,1.97246,1.97217,1.97217,3925591.0
2008-08-21 08:08:00,1.97205,1.97205,1.97177,1.97186,5984236.0
2008-08-21 08:09:00,1.97189,1.97199,1.97158,1.97199,26983074.0
2008-08-21 08:10:00,1.97213,1.97251,1.97213,1.9723,2904428.0
2008-08-21 08:11:00,1.97241,1.97241,1.97214,1.97217,3398125.0
2008-08-21 08:12:00,1.97203,1.97203,1.97162,1.97162,4033420.0
2008-08-21 08:13:00,1.97165,1.97178,1.97165,1.97178,16798339.0
2008-08-21 08:14:00,1.97168,1.97168,1.97131,1.97131,18143358.0
2008-08-21 08:15:00,1.97135,1.9716,1.97132,1.9716,5365977.0
2008-08-21 08:16:00,1.97165,1.9717,1.97158,1.97161,7240908.0
2008-08-21 08:17:00,1.97151,1.97151,1.97134,1.97134,15709618.0
2008-08-21 08:18:00,1.97134,1.97142,1.97123,1.97123,3857566.0
2008-08-21 08:19:00,1.97119,1.97119,1.971,1.971,1871775.0
2008-08-21 08:20:00,1.97098,1.97103,1.97069,1.97079,18463127.0
2008-08-21 08:21:00,1.97098,1.97139,1.97098,1.97139,4836038.0
2008-08-21 08:22:00,1.97164,1.97213,1.97161,1.97213,26011939.0
2008-08-21 08:23:00,1.97218,1.97233,1.97208,1.97208,3818951.0
2008-08-21 08:24:00,1.97212,1.97213,1.97197,1.972,8902845.0
2008-08-21 08:25:00,1.97194,1.97194,1.97162,1.97169,6601158.0
2008-08-21 08:26:00,1.97172,1.97198,1.97172,1.97195,15417925.0
2008-08-21 08:27:00,1.97211,1.97227,1.97206,1.9721,5604461.0
2008-08-21 08:28:00,1.97197,1.97204,1.97178,1.97204,2735959.0
2008-08-21 08:29:00,1.97209,1.97241,1.97209,1.97226,3196371.0
2008-08-21 08:30:00,1.97234,1.97262,1.97234,1.9726,13481538.0
2008-08-21 08:31:00,1.97274,1.97293,1.97264,1.97282,8950962.0
2008-08-21 08:32:00,1.97287,1.97319,1.97282,1.97319,4595881.0
2008-08-21 08:33:00,1.97318,1.97341,1.97311,1.97341,9068095.0
2008-08-21 08:34:00,1.97337,1.97371,1.97337,1.97352,3796046.0
2008-08-21 08:35:00,1.97338,1.97338,1.97288,1.97288,4858754.0
2008-08-21 08:36:00,1.9728,1.97293,1.97275,1.97293,7733160.0
2008-08-21 08:37:00,1.97294,1.97336,1.97294,1.97336,4835597.0
2008-08-21 08:38:00,1.97349,1.97402,1.97349,1.97402,1967794.0
2008-08-21 08:39:00,1.97413,1.97449,1.97381,1.97449,5731335.0
2008-08-21 08:40:00,1.97449,1.97465,1.97449,1.97465,1187248.0
2008-08-21 08:41:00,1.97473,1.9749,1.97473,1.97488,7833452.0
2008-08-21 08:42:00,1.97489,1.97509,1.97482,1.97503,4077533.0
2008-08-21 08:43:00,1.97523,1.97523,1.9746,1.9746,11707624.0
2008-08-21 08:44:00,1.97442,1.97445,1.97432,1.97432,11110958.0
2008-08-21 08:45:00,1.974,1.97482,1.974,1.97482,9510406.0
2008-08-21 08:46:00,1.97501,1.97561,1.97501,1.97561,6543646.0
2008-08-21 08:47:00,1.97568,1.97592,1.9756,1.97592,5622945.0
2008-08-21 08:48:00,1.97588,1.976,1.97575,1.97587,12714623.0
2008-08-21 08:49:00,1.97592,1.97612,1.97588,1.97595,2713662.0
2008-08-21 08:50:00,1.97579,1.97579,1.97551,1.97551,6711657.0
2008-08-21 08:51:00,1.97543,1.97543,1.97508,1.97528,3225762.0
2008-08-21 08:52:00,1.97542,1.97562,1.97542,1.97543,4950706.0
2008-08-21 08:53:00,1.9755,1.97558,1.97548,1.97556,10370873.0
2008-08-21 08:54:00,1.97556,1.97557,1.97546,1.97557,7720075.0
2008-08-21 08:55:00,1.9757,1.97586,1.9757,1.97579,7175420.0
2008-08-21 08:56:00,1.97575,1.97599,1.97575,1.97584,4026713.0
2008-08-21 08:57:00,1.97588,1.97588,1.97563,1.97568,35775475.0
2008-08-21 08:58:00,1.97568,1.97585,1.97556,1.97557,4481178.0
2008-08-21 08:59:00,1.97569,1.97569,1.9754,1.9754,20275654.0
2008-08-21 09:00:00,1.97539,1.97539,1.97508,1.97512,6752342.0
2008-08-21 09:01:00,1.97504,1.97504,1.97458,1.97458,32300797.0
2008-08-21 09:02:00,1.97469,1.97482,1.97469,1.9748,1860190.0
2008-08-21 09:03:00,1.97472,1.97472,1.97441,1.9745,2751246.0
2008-08-21 09:04:00,1.97447,1.97465,1.97443,1.97446,14577799.0
2008-08-21 09:05:00,1.97449,1.97456,1.97437,1.97437,3159871.0
2008-08-21 09:06:00,1.97413,1.97413,1.97371,1.97378,2205986.0
2008-08-21 09:07:00,1.97352,1.97409,1.97352,1.97408,5224421.0
2008-08-21 09:08:00,1.97397,1.97397,1.97374,1.97374,8980228.0
2008-08-21 09:09:00,1.97373,1.97391,1.97353,1.97363,6994700.0
2008-08-21 09:10:00,1.97365,1.97368,1.97342,1.97364,4584210.0
2008-08-21 09:11:00,1.97379,1.97395,1.97379,1.97395,15467570.0
2008-08-21 09:12:00,1.97388,1.97432,1.97388,1.97431,20255497.0
2008-08-21 09:13:00,1.97428,1.97434,1.97428,1.97433,5073184.0
2008-08-21 09:14:00,1.97438,1.97457,1.97433,1.97457,3221293.0
2008-08-21 09:15:00,1.9747,1.97488,1.9747,1.97476,13149018.0
2008-08-21 09:16:00,1.97481,1.97481,1.97462,1.97475,8318712.0
2008-08-21 09:17:00,1.97475,1.97483,1.97429,1.97477,10832050.0
2008-08-21 09:18:00,1.97471,1.97487,1.97464,1.97487,13107087.0
2008-08-21 09:19:00,1.97502,1.97568,1.97502,1.97568,20175196.0
2008-08-21 09:20:00,1.97574,1.97574,1.97543,1.97554,3223246.0
2008-08-21 09:21:00,1.97538,1.97538,1.97511,1.97511,2319500.0
2008-08-21 09:22:00,1.97506,1.97506,1.97465,1.97476,7185794.0
2008-08-21 09:23:00,1.97472,1.97503,1.97455,1.97503,12923105.0
2008-08-21 09:24:00,1.97524,1.97547,1.97524,1.97531,3917943.0
2008-08-21 09:25:00,1.97522,1.97522,1.97494,1.97494,8830250.0
2008-08-21 09:26:00,1.97438,1.97488,1.97438,1.97488,2343013.0
2008-08-21 09:27:00,1.97493,1.97514,1.9749,1.97514,9523155.0
2008-08-21 09:28:00,1.97515,1.97528,1.97506,1.97523,21016615.0
2008-08-21 09:29:00,1.97528,1.97528,1.97465,1.97465,3512832.0
2008-08-21 09:30:00,1.97434,1.97471,1.97428,1.97471,4135264.0
2008-08-21 09:31:00,1.97474,1.97496,1.97474,1.97496,13013133.0
2008-08-21 09:32:00,1.975,1.9753,1.975,1.9753,8059064.0
2008-08-21 09:33:00,1.97532,1.97532,1.97501,1.97504,7096636.0
2008-08-21 09:34:00,1.97497,1.97514,1.97497,1.97511,23017649.0
2008-08-21 09:35:00,1.97513,1.97521,1.97513,1.97521,5966267.0
2008-08-21 09:36:00,1.97529,1.97558,1.97524,1.97558,20063456.0
2008-08-21 09:37:00,1.97577,1.97618,1.97577,1.97596,13543308.0
2008-08-21 09:38:00,1.97595,1.97595,1.97569,1.97569,10826650.0
2008-08-21 09:39:00,1.97568,1.97569,1.9755,1.97569,8589606.0
2008-08-21 09:40:00,1.97581,1.97604,1.9758,1.97604,7434999.0
2008-08-21 09:41:00,1.97616,1.97616,1.97555,1.97555,2994941.0
2008-08-21 09:42:00,1.9757,1.97574,1.97562,1.97562,4633327.0
2008-08-21 09:43:00,1.97565,1.97595,1.97565,1.97595,8658696.0
2008-08-21 09:44:00,1.97599,1.9761,1.97564,1.97564,6617792.0
2008-08-21 09:45:00,1.97556,1.97571,1.97554,1.97558,7333879.0
2008-08-21 09:46:00,1.97548,1.97548,1.97492,1.97492,5362289.0
2008-08-21 09:47:00,1.97479,1.97479,1.97437,1.97479,27994181.0
2008-08-21 09:48:00,1.97479,1.97479,1.97436,1.97441,11302737.0
2008-08-21 09:49:00,1.9742,1.97445,1.9742,1.97445,7145437.0
2008-08-21 09:50:00,1.97449,1.97475,1.97449,1.97475,9626327.0
2008-08-21 09:51:00,1.9748,1.97481,1.97437,1.97437,7181734.0
2008-08-21 09:52:00,1.9743,1.9743,1.97388,1.97388,5612977.0
2008-08-21 09:53:00,1.97399,1.97402,1.97376,1.97376,7671937.0
2008-08-21 09:54:00,1.97383,1.97408,1.97381,1.97408,7067386.0
2008-08-21 09:55:00,1.97415,1.97424,1.97412,1.97412,9950623.0
2008-08-21 09:56:00,1.9741,1.9741,1.97389,1.97401,2893514.0
2008-08-21 09:57:00,1.97423,1.97427,1.97397,1.97397,6217961.0
2008-08-21 09:58:00,1.97365,1.9741,1.97365,1.9741,5322100.0
2008-08-21 09:59:00,1.97415,1.9745,1.97415,1.97437,10579652.0
2008-08-21 10:00:00,1.97421,1.97421,1.97348,1.97384,45465360.0
2008-08-21 10:01:00,1.97392,1.97392,1.97353,1.97353,5376346.0
2008-08-21 10:02:00,1.97365,1.97365,1.9733,1.9733,6589125.0
2008-08-21 10:03:00,1.97325,1.97337,1.97305,1.97305,4449844.0
2008-08-21 10:04:00,1.97294,1.97294,1.97259,1.97259,49594884.0
2008-08-21 10:05:00,1.97251,1.97292,1.97251,1.97292,2392684.0
2008-08-21 10:06:00,1.97299,1.97337,1.97299,1.97337,34112839.0
2008-08-21 10:07:00,1.97358,1.97401,1.97337,1.97401,11606270.0
2008-08-21 10:08:00,1.97412,1.97412,1.97361,1.97361,4846608.0
2008-08-21 10:09:00,1.97345,1.97345,1.973,1.97302,2211865.0
2008-08-21 10:10:00,1.97295,1.97295,1.9728,1.97284,5293316.0
2008-08-21 10:11:00,1.97281,1.97281,1.97253,1.97253,11768469.0
2008-08-21 10:12:00,1.97246,1.97251,1.97237,1.97239,606843.0
2008-08-21 10:13:00,1.97233,1.97233,1.97213,1.97213,7144592.0
2008-08-21 10:14:00,1.97212,1.97212,1.97137,1.97137,11375346.0
2008-08-21 10:15:00,1.9713,1.9713,1.97101,1.97107,8929274.0
2008-08-21 10:16:00,1.97102,1.97107,1.97072,1.97072,13998524.0
2008-08-21 10:17:00,1.97063,1.97072,1.97057,1.97071,11536083.0
2008-08-21 10:18:00,1.97058,1.97072,1.97058,1.97067,9316999.0
2008-08-21 10:19:00,1.9705,1.97106,1.9705,1.97106,2525027.0
2008-08-21 10:20:00,1.97107,1.97132,1.971,1.971,5685471.0
2008-08-21 10:21:00,1.97074,1.9709,1.97057,1.97057,8768820.0
2008-08-21 10:22:00,1.97037,1.97037,1.97007,1.97025,5852276.0
2008-08-21 10:23:00,1.97022,1.97024,1.97012,1.97013,11616755.0
2008-08-21 10:24:00,1.9701,1.9703,1.9701,1.97018,14945195.0
2008-08-21 10:25:00,1.97012,1.97024,1.97003,1.97024,10997103.0
2008-08-21 10:26:00,1.97034,1.97067,1.97034,1.97067,14904000.0
2008-08-21 10:27:00,1.97075,1.97154,1.97075,1.97154,6943287.0
2008-08-21 10:28:00,1.97156,1.97189,1.97135,1.97176,7518634.0
2008-08-21 10:29:00,1.9717,1.97185,1.97133,1.97185,16402607.0
2008-08-21 10:30:00,1.97187,1.97208,1.97187,1.97208,2715176.0
2008-08-21 10:31:00,1.97206,1.97227,1.97202,1.97227,38616723.0
2008-08-21 10:32:00,1.97235,1.97254,1.97224,1.97254,7428282.0
2008-08-21 10:33:00,1.97253,1.97287,1.97253,1.97287,5618525.0
2008-08-21 10:34:00,1.97288,1.97305,1.97288,1.97305,3670728.0
2008-08-21 10:35:00,1.97299,1.97342,1.97297,1.97342,11834226.0
2008-08-21 10:36:00,1.97331,1.97362,1.97331,1.97362,2399208.0
2008-08-21 10:37:00,1.97351,1.97385,1.97351,1.97379,1884868.0
2008-08-21 10:38:00,1.97384,1.97384,1.97347,1.97347,4001712.0
2008-08-21 10:39:00,1.97349,1.97356,1.97318,1.97318,7782535.0
2008-08-21 10:40:00,1.97332,1.97332,1.97306,1.97326,17954907.0
2008-08-21 10:41:00,1.97335,1.97347,1.97327,1.97341,11036896.0
2008-08-21 10:42:00,1.97341,1.97362,1.97319,1.97362,18836778.0
2008-08-21 10:43:00,1.97367,1.97404,1.97367,1.97401,3197478.0
2008-08-21 10:44:00,1.97374,1.97374,1.97351,1.9736,5048919.0
2008-08-21 10:45:00,1.97362,1.97362,1.97309,1.97309,13550396.0
2008-08-21 10:46:00,1.97311,1.97339,1.97311,1.97339,10571654.0
2008-08-21 10:47:00,1.97328,1.97338,1.97327,1.97335,8788473.0
2008-08-21 10:48:00,1.9732,1.9732,1.9729,1.97318,8296576.0
2008-08-21 10:49:00,1.97301,1.9732,1.97301,1.97311,10769939.0
2008-08-21 10:50:00,1.97308,1.97308,1.97287,1.97289,6854521.0
2008-08-21 10:51:00,1.9728,1.97295,1.97277,1.97295,10155534.0
2008-08-21 10:52:00,1.9731,1.97328,1.97308,1.97328,1852395.0
2008-08-21 10:53:00,1.97317,1.97359,1.97317,1.97359,8368433.0
2008-08-21 10:54:00,1.97362,1.97392,1.97362,1.97392,16628563.0
2008-08-21 10:55:00,1.9739,1.97405,1.97388,1.97405,14426814.0
2008-08-21 10:56:00,1.97383,1.97401,1.97383,1.97391,2970952.0
2008-08-21 10:57:00,1.974,1.97408,1.97387,1.97387,25651340.0
2008-08-21 10:58:00,1.97376,1.97383,1.97346,1.97383,43760714.0
2008-08-21 10:59:00,1.97391,1.97413,1.97391,1.97413,11446614.0
2008-08-21 11:00:00,1.97417,1.97435,1.97417,1.97435,2644168.0
2008-08-21 11:01:00,1.97437,1.97452,1.97437,1.97452,15677117.0
2008-08-21 11:02:00,1.97452,1.97478,1.97451,1.97478,10984595.0
2008-08-21 11:03:00,1.97481,1.97502,1.97479,1.97502,4681229.0
2008-08-21 11:04:00,1.97494,1.9753,1.97494,1.9753,8917573.0
2008-08-21 11:05:00,1.9753,1.97563,1.9753,1.97563,3452565.0
2008-08-21 11:06:00,1.97563,1.97591,1.97551,1.97559,7379799.0
2008-08-21 11:07:00,1.97554,1.97573,1.9755,1.97565,43971150.0
2008-08-21 11:08:00,1.97556,1.97612,1.97541,1.97591,14110988.0
2008-08-21 11:09:00,1.97578,1.97578,1.97547,1.97547,8659328.0
2008-08-21 11:10:00,1.97549,1.97549,1.9752,1.97524,4947261.0
2008-08-21 11:11:00,1.97511,1.97523,1.97497,1.97505,7065527.0
2008-08-21 11:12:00,1.97503,1.97503,1.9747,1.97472,11310067.0
2008-08-21 11:13:00,1.97467,1.97467,1.97439,1.97448,10707010.0
2008-08-21 11:14:00,1.97441,1.97441,1.97425,1.97425,4960336.0
2008-08-21 11:15:00,1.97427,1.97427,1.97406,1.97409,8023440.0
2008-08-21 11:16:00,1.97403,1.97403,1.97367,1.97367,13234317.0
2008-08-21 11:17:00,1.97375,1.97375,1.97307,1.97307,11042124.0
2008-08-21 11:18:00,1.97346,1.97379,1.97346,1.97379,7152188.0
2008-08-21 11:19:00,1.97368,1.97405,1.97368,1.97405,2124864.0
2008-08-21 11:20:00,1.97406,1.9742,1.97394,1.9742,5976441.0
2008-08-21 11:21:00,1.97432,1.97454,1.97428,1.97445,18689732.0
2008-08-21 11:22:00,1.97435,1.97441,1.97431,1.97441,21431248.0
2008-08-21 11:23:00,1.97456,1.97476,1.97456,1.97459,9875272.0
2008-08-21 11:24:00,1.97454,1.9748,1.97454,1.97463,12616004.0
2008-08-21 11:25:00,1.97473,1.9748,1.97435,1.97435,5504921.0
2008-08-21 11:26:00,1.97473,1.97473,1.9746,1.9746,3467284.0
2008-08-21 11:27:00,1.9745,1.97472,1.97436,1.97436,3497265.0
2008-08-21 11:28:00,1.97466,1.97482,1.9746,1.97482,11705952.0
2008-08-21 11:29:00,1.97483,1.97487,1.97468,1.97474,9578975.0
2008-08-21 11:30:00,1.97476,1.97499,1.97476,1.97493,13471744.0
2008-08-21 11:31:00,1.97492,1.97492,1.9748,1.97488,8038127.0
2008-08-21 11:32:00,1.97498,1.97522,1.97494,1.97522,15323717.0
2008-08-21 11:33:00,1.97533,1.9756,1.97517,1.9756,4379606.0
2008-08-21 11:34:00,1.97558,1.97558,1.97536,1.97558,7143549.0
2008-08-21 11:35:00,1.97566,1.97579,1.9756,1.97567,3138740.0
2008-08-21 11:36:00,1.97572,1.97579,1.9756,1.9756,4280543.0
2008-08-21 11:37:00,1.97557,1.97597,1.97557,1.97595,3332326.0
2008-08-21 11:38:00,1.9759,1.9759,1.97563,1.97563,15661032.0
2008-08-21 11:39:00,1.97557,1.97557,1.97495,1.97495,4359606.0
2008-08-21 11:40:00,1.97464,1.97477,1.97442,1.97442,2946792.0
2008-08-21 11:41:00,1.97452,1.97487,1.97452,1.97487,3391130.0
2008-08-21 11:42:00,1.97474,1.97485,1.97473,1.97478,2199607.0
2008-08-21 11:43:00,1.97486,1.97529,1.97485,1.97529,14532306.0
2008-08-21 11:44:00,1.97541,1.97557,1.97541,1.9755,4204805.0
2008-08-21 11:45:00,1.97555,1.97572,1.97544,1.97544,32984128.0
2008-08-21 11:46:00,1.97535,1.97535,1.97488,1.97488,4117030.0
2008-08-21 11:47:00,1.97486,1.97486,1.97444,1.97444,4947438.0
2008-08-21 11:48:00,1.97444,1.97444,1.97409,1.97412,23908744.0
2008-08-21 11:49:00,1.97397,1.97409,1.9737,1.97392,4740561.0
2008-08-21 11:50:00,1.97395,1.97395,1.97368,1.97394,31793186.0
2008-08-21 11:51:00,1.97399,1.97399,1.97366,1.97366,2648365.0
2008-08-21 11:52:00,1.97363,1.97363,1.97336,1.97336,12722361.0
2008-08-21 11:53:00,1.97319,1.97328,1.973,1.973,5689561.0
2008-08-21 11:54:00,1.97307,1.97348,1.97307,1.97341,4974233.0
2008-08-21 11:55:00,1.97326,1.97331,1.97305,1.97305,4224916.0
2008-08-21 11:56:00,1.97299,1.97304,1.97289,1.97301,4605655.0
2008-08-21 11:57:00,1.9729,1.9729,1.97245,1.97249,4360817.0
2008-08-21 11:58:00,1.97254,1.97254,1.97231,1.97252,14124869.0
2008-08-21 11:59:00,1.97255,1.97273,1.97255,1.97273,4713094.0
2008-08-21 12:00:00,1.97278,1.97304,1.97278,1.97304,1972915.0
2008-08-21 12:01:00,1.97293,1.97317,1.97293,1.97317,8603069.0
2008-08-21 12:02:00,1.97273,1.97355,1.97273,1.97355,4646204.0
2008-08-21 12:03:00,1.9735,1.97393,1.9735,1.97369,6654675.0
2008-08-21 12:04:00,1.97373,1.97374,1.97353,1.97374,6978408.0
2008-08-21 12:05:00,1.97367,1.97367,1.97358,1.97362,4494327.0
2008-08-21 12:06:00,1.97372,1.97389,1.97372,1.97382,3232587.0
2008-08-21 12:07:00,1.97364,1.97396,1.97364,1.97396,15340225.0
2008-08-21 12:08:00,1.97383,1.97383,1.97351,1.97352,8974015.0
2008-08-21 12:09:00,1.97349,1.9736,1.97341,1.9736,3039349.0
2008-08-21 12:10:00,1.97347,1.97353,1.97337,1.97337,10329769.0
2008-08-21 12:11:00,1.97326,1.97326,1.97287,1.97287,3461080.0
2008-08-21 12:12:00,1.97291,1.97314,1.97287,1.97314,11472503.0
2008-08-21 12:13:00,1.97313,1.97313,1.97275,1.97275,4329729.0
2008-08-21 12:14:00,1.97269,1.97269,1.9726,1.97266,15245148.0
2008-08-21 12:15:00,1.97264,1.97277,1.97262,1.97277,8158022.0
2008-08-21 12:16:00,1.97289,1.97307,1.97282,1.97307,5652708.0
2008-08-21 12:17:00,1.97312,1.97322,1.97311,1.97315,10601481.0
2008-08-21 12:18:00,1.97321,1.97345,1.97319,1.97319,9984255.0
2008-08-21 12:19:00,1.97304,1.97304,1.97287,1.97287,3367810.0
2008-08-21 12:20:00,1.97276,1.97276,1.97257,1.97257,3718930.0
2008-08-21 12:21:00,1.9725,1.97254,1.97237,1.97253,5175564.0
2008-08-21 12:22:00,1.97245,1.97266,1.97245,1.97257,9249409.0
2008-08-21 12:23:00,1.9726,1.97271,1.9725,1.9727,15938753.0
2008-08-21 12:24:00,1.97271,1.97281,1.97135,1.97281,9635006.0
2008-08-21 12:25:00,1.97275,1.97275,1.97225,1.97225,11028481.0
2008-08-21 12:26:00,1.97214,1.97214,1.97185,1.97201,5296354.0
2008-08-21 12:27:00,1.97214,1.97221,1.97207,1.97207,4578257.0
2008-08-21 12:28:00,1.97221,1.97221,1.97173,1.97179,5317538.0
2008-08-21 12:29:00,1.97162,1.97162,1.97123,1.97123,18844047.0
2008-08-21 12:30:00,1.97137,1.97177,1.97137,1.97177,3604308.0
2008-08-21 12:31:00,1.97186,1.97195,1.97169,1.97195,12519243.0
2008-08-21 12:32:00,1.97207,1.97211,1.97192,1.97192,5342417.0
2008-08-21 12:33:00,1.9718,1.97186,1.97176,1.97176,6368612.0
2008-08-21 12:34:00,1.97182,1.97182,1.97149,1.97149,15835795.0
2008-08-21 12:35:00,1.97117,1.97122,1.97101,1.97101,4729705.0
2008-08-21 12:36:00,1.97094,1.97094,1.97026,1.97083,11280737.0
2008-08-21 12:37:00,1.97083,1.97083,1.97015,1.97015,12298726.0
2008-08-21 12:38:00,1.97017,1.97017,1.96978,1.96978,6587526.0
2008-08-21 12:39:00,1.96975,1.97004,1.96975,1.96997,15730915.0
2008-08-21 12:40:00,1.96994,1.96994,1.96948,1.9695,4440213.0
2008-08-21 12:41:00,1.96942,1.96942,1.96918,1.96923,3031834.0
2008-08-21 12:42:00,1.9692,1.9692,1.96891,1.96892,15332012.0
2008-08-21 12:43:00,1.96891,1.96915,1.96887,1.96901,10800093.0
2008-08-21 12:44:00,1.96917,1.96922,1.96887,1.96887,21932716.0
2008-08-21 12:45:00,1.9687,1.9687,1.96826,1.96826,5726497.0
2008-08-21 12:46:00,1.96821,1.96821,1.96757,1.96783,5780243.0
2008-08-21 12:47:00,1.9674,1.96763,1.96732,1.96732,5807912.0
2008-08-21 12:48:00,1.96723,1.96725,1.96708,1.96712,3368148.0
2008-08-21 12:49:00,1.96712,1.96729,1.96687,1.96729,4871964.0
2008-08-21 12:50:00,1.9674,1.96785,1.9674,1.96776,3252240.0
2008-08-21 12:51:00,1.96788,1.96866,1.96788,1.96862,6303586.0
2008-08-21 12:52:00,1.96875,1.96942,1.96875,1.96942,9301154.0
2008-08-21 12:53:00,1.96951,1.97013,1.96951,1.97013,2542437.0
2008-08-21 12:54:00,1.97004,1.97043,1.96999,1.96999,7031012.0
2008-08-21 12:55:00,1.97001,1.97052,1.96991,1.97042,23469226.0
2008-08-21 12:56:00,1.97051,1.97051,1.96988,1.9702,2894616.0
2008-08-21 12:57:00,1.9703,1.97066,1.9703,1.97066,2514456.0
2008-08-21 12:58:00,1.97051,1.97051,1.96974,1.96978,13425413.0
2008-08-21 12:59:00,1.96972,1.96972,1.9695,1.96968,2694013.0
2008-08-21 13:00:00,1.96986,1.97028,1.96986,1.97005,22446077.0
2008-08-21 13:01:00,1.9701,1.97011,1.96991,1.96991,3203673.0
2008-08-21 13:02:00,1.96998,1.96998,1.96955,1.96955,4875463.0
2008-08-21 13:03:00,1.96947,1.96999,1.96926,1.96995,15851372.0
2008-08-21 13:04:00,1.97007,1.97029,1.97007,1.97029,2809075.0
2008-08-21 13:05:00,1.97032,1.97048,1.96975,1.97001,9340381.0
2008-08-21 13:06:00,1.96994,1.97013,1.96989,1.96989,3036333.0
2008-08-21 13:07:00,1.96991,1.97006,1.96991,1.97002,3257218.0
2008-08-21 13:08:00,1.9698,1.9698,1.96945,1.96945,3780856.0
2008-08-21 13:09:00,1.96943,1.96978,1.96943,1.96978,7840318.0
2008-08-21 13:10:00,1.96995,1.97065,1.96995,1.97065,2859203.0
2008-08-21 13:11:00,1.97082,1.971,1.97082,1.9709,7746208.0
2008-08-21 13:12:00,1.97065,1.97066,1.97037,1.9704,11900654.0
2008-08-21 13:13:00,1.97041,1.97069,1.97035,1.97069,5075068.0
2008-08-21 13:14:00,1.97076,1.97079,1.97059,1.97072,2132762.0
2008-08-21 13:15:00,1.9706,1.97066,1.97048,1.97048,1587325.0
2008-08-21 13:16:00,1.97041,1.97051,1.97033,1.97042,17263718.0
2008-08-21 13:17:00,1.97022,1.97022,1.96983,1.96996,2738106.0
2008-08-21 13:18:00,1.96983,1.96983,1.96952,1.96952,3054156.0
2008-08-21 13:19:00,1.96961,1.96982,1.96961,1.96973,16923560.0
2008-08-21 13:20:00,1.96972,1.96972,1.96948,1.96956,10146863.0
2008-08-21 13:21:00,1.9695,1.9695,1.96908,1.96921,5550863.0
2008-08-21 13:22:00,1.96907,1.96907,1.96861,1.96862,14947637.0
2008-08-21 13:23:00,1.96855,1.96856,1.96827,1.96827,6442908.0
2008-08-21 13:24:00,1.96832,1.96832,1.96801,1.96801,4997637.0
2008-08-21 13:25:00,1.96805,1.96805,1.96769,1.96769,12547541.0
2008-08-21 13:26:00,1.96777,1.96777,1.96758,1.9676,1379675.0
2008-08-21 13:27:00,1.96754,1.96754,1.96735,1.96739,5450511.0
2008-08-21 13:28:00,1.96725,1.96741,1.9672,1.96741,12865253.0
2008-08-21 13:29:00,1.96736,1.96784,1.96736,1.96773,4333154.0
2008-08-21 13:30:00,1.96757,1.96757,1.96714,1.96714,1587392.0
2008-08-21 13:31:00,1.96708,1.96708,1.96702,1.96703,6911026.0
2008-08-21 13:32:00,1.96689,1.96696,1.96674,1.96696,6603903.0
2008-08-21 13:33:00,1.96706,1.96708,1.9667,1.96698,11820739.0
2008-08-21 13:34:00,1.9671,1.96767,1.9671,1.96767,19630769.0
2008-08-21 13:35:00,1.9675,1.9675,1.96723,1.96745,4327758.0
2008-08-21 13:36:00,1.96752,1.96769,1.96737,1.96737,12249664.0
2008-08-21 13:37:00,1.96723,1.96723,1.9668,1.9668,25063243.0
2008-08-21 13:38:00,1.96688,1.9669,1.9668,1.96683,7304218.0
2008-08-21 13:39:00,1.96687,1.96693,1.9667,1.96685,3745328.0
2008-08-21 13:40:00,1.96676,1.96676,1.96637,1.96652,18042331.0
2008-08-21 13:41:00,1.96644,1.96644,1.96602,1.96616,3008986.0
2008-08-21 13:42:00,1.96618,1.96618,1.96595,1.96604,8678350.0
2008-08-21 13:43:00,1.96598,1.96598,1.96563,1.96563,4144360.0
2008-08-21 13:44:00,1.96566,1.96568,1.96548,1.96548,12437240.0
2008-08-21 13:45:00,1.9653,1.96545,1.96511,1.96511,10580239.0
2008-08-21 13:46:00,1.96504,1.96546,1.96504,1.96546,4527238.0
2008-08-21 13:47:00,1.96542,1.96572,1.96542,1.96571,10433256.0
2008-08-21 13:48:00,1.96567,1.96567,1.96528,1.96528,21474030.0
2008-08-21 13:49:00,1.96538,1.96538,1.96498,1.96504,3124052.0
2008-08-21 13:50:00,1.96517,1.96537,1.96517,1.96525,10014146.0
2008-08-21 13:51:00,1.96521,1.96544,1.9652,1.96544,5359450.0
2008-08-21 13:52:00,1.9655,1.96575,1.96542,1.96542,9916113.0
2008-08-21 13:53:00,1.9655,1.96575,1.9655,1.96575,3248656.0
2008-08-21 13:54:00,1.96579,1.96599,1.96563,1.96599,2419302.0
2008-08-21 13:55:00,1.96602,1.96612,1.96596,1.96612,4052774.0
2008-08-21 13:56:00,1.96604,1.96604,1.96586,1.96588,11901912.0
2008-08-21 13:57:00,1.96611,1.96636,1.96611,1.96628,2735261.0
2008-08-21 13:58:00,1.96621,1.96643,1.96621,1.96643,6403001.0
2008-08-21 13:59:00,1.96643,1.96643,1.96594,1.96594,1190220.0
2008-08-21 14:00:00,1.96582,1.96582,1.96542,1.96542,8076991.0
2008-08-21 14:01:00,1.96545,1.96593,1.96545,1.96593,791955.0
2008-08-21 14:02:00,1.96571,1.96584,1.96545,1.96554,3579654.0
2008-08-21 14:03:00,1.96555,1.96569,1.96553,1.96569,4944821.0
2008-08-21 14:04:00,1.96573,1.96598,1.96573,1.96595,4293681.0
2008-08-21 14:05:00,1.96593,1.96593,1.96571,1.96582,7010418.0
2008-08-21 14:06:00,1.96588,1.96615,1.96588,1.96615,7216123.0
2008-08-21 14:07:00,1.96616,1.96623,1.96481,1.96613,5306022.0
2008-08-21 14:08:00,1.96621,1.96621,1.96598,1.96602,8826234.0
2008-08-21 14:09:00,1.96604,1.96604,1.96585,1.96593,4070250.0
2008-08-21 14:10:00,1.9658,1.9658,1.96549,1.96549,8225139.0
2008-08-21 14:11:00,1.96548,1.96548,1.96521,1.96521,3529813.0
2008-08-21 14:12:00,1.96496,1.96496,1.96465,1.96465,4209875.0
2008-08-21 14:13:00,1.96467,1.96467,1.96439,1.96453,4224972.0
2008-08-21 14:14:00,1.96454,1.96495,1.96454,1.96495,18856047.0
2008-08-21 14:15:00,1.96482,1.96486,1.96463,1.96469,2782206.0
2008-08-21 14:16:00,1.96467,1.96467,1.96391,1.96408,199027318.0
2008-08-21 14:17:00,1.96398,1.96398,1.96376,1.96396,13194477.0
2008-08-21 14:18:00,1.96391,1.96428,1.96391,1.96428,4948335.0
2008-08-21 14:19:00,1.9644,1.96455,1.96439,1.96439,9055772.0
2008-08-21 14:20:00,1.96422,1.96436,1.96368,1.96423,6959110.0
2008-08-21 14:21:00,1.96421,1.96488,1.96421,1.96488,8251411.0
2008-08-21 14:22:00,1.96503,1.96504,1.96489,1.96489,9203767.0
2008-08-21 14:23:00,1.96491,1.96491,1.96462,1.96471,44525175.0
2008-08-21 14:24:00,1.96471,1.96493,1.96471,1.96493,4378357.0
2008-08-21 14:25:00,1.965,1.96508,1.9648,1.96499,5337762.0
2008-08-21 14:26:00,1.96494,1.96494,1.96424,1.96424,5545021.0
2008-08-21 14:27:00,1.9641,1.96421,1.96385,1.96421,11178391.0
2008-08-21 14:28:00,1.96416,1.96442,1.96403,1.96433,8733133.0
2008-08-21 14:29:00,1.96448,1.96448,1.96419,1.96443,5918707.0
2008-08-21 14:30:00,1.96444,1.96467,1.96444,1.96465,15817448.0
2008-08-21 14:31:00,1.96478,1.9655,1.96478,1.9655,22705293.0
2008-08-21 14:32:00,1.96555,1.96566,1.96548,1.96548,2524396.0
2008-08-21 14:33:00,1.96551,1.96563,1.9652,1.96549,9600060.0
2008-08-21 14:34:00,1.96547,1.96552,1.96542,1.9655,10699150.0
2008-08-21 14:35:00,1.96571,1.96588,1.96571,1.96576,3464499.0
2008-08-21 14:36:00,1.96588,1.96608,1.96588,1.9659,24198217.0
2008-08-21 14:37:00,1.96565,1.96577,1.96542,1.96542,8495523.0
2008-08-21 14:38:00,1.96544,1.96571,1.96541,1.96541,23755348.0
2008-08-21 14:39:00,1.96509,1.96551,1.96509,1.96538,4656055.0
2008-08-21 14:40:00,1.96533,1.96568,1.96531,1.96561,15137867.0
2008-08-21 14:41:00,1.96565,1.9658,1.96563,1.96575,2996630.0
2008-08-21 14:42:00,1.9657,1.96576,1.96535,1.96563,4562870.0
2008-08-21 14:43:00,1.96555,1.966,1.96555,1.966,1784894.0
2008-08-21 14:44:00,1.9663,1.96645,1.96612,1.96612,17178720.0
2008-08-21 14:45:00,1.96603,1.96621,1.96579,1.96579,7549265.0
2008-08-21 14:46:00,1.96571,1.96571,1.96539,1.96539,25979539.0
2008-08-21 14:47:00,1.96533,1.96533,1.96498,1.96498,10709220.0
2008-08-21 14:48:00,1.96493,1.96493,1.96431,1.96438,2439102.0
2008-08-21 14:49:00,1.96448,1.9649,1.96448,1.96488,6134422.0
2008-08-21 14:50:00,1.96494,1.96511,1.96494,1.96511,6727943.0
2008-08-21 14:51:00,1.96513,1.96533,1.96507,1.96526,5046663.0
2008-08-21 14:52:00,1.96541,1.96541,1.96459,1.96459,10424864.0
2008-08-21 14:53:00,1.96464,1.96529,1.96464,1.96529,5051390.0
2008-08-21 14:54:00,1.96531,1.96565,1.96524,1.9656,2749640.0
2008-08-21 14:55:00,1.96569,1.96595,1.96556,1.96556,10315190.0
2008-08-21 14:56:00,1.96554,1.96572,1.9653,1.9653,3129453.0
2008-08-21 14:57:00,1.9658,1.96609,1.9658,1.96609,36503971.0
2008-08-21 14:58:00,1.96635,1.96656,1.96635,1.9665,23044319.0
2008-08-21 14:59:00,1.96671,1.96726,1.96671,1.96726,4269434.0
2008-08-21 15:00:00,1.96704,1.96704,1.96689,1.96689,6041192.0
2008-08-21 15:01:00,1.96683,1.96704,1.96683,1.96688,5766689.0
2008-08-21 15:02:00,1.96696,1.96723,1.96696,1.96698,7265787.0
2008-08-21 15:03:00,1.96685,1.96745,1.96685,1.96719,3736344.0
2008-08-21 15:04:00,1.96697,1.96698,1.96678,1.96698,7113081.0
2008-08-21 15:05:00,1.96703,1.96726,1.967,1.967,19184442.0
2008-08-21 15:06:00,1.96696,1.96696,1.96672,1.96686,8447492.0
2008-08-21 15:07:00,1.96697,1.96724,1.96697,1.96724,23733537.0
2008-08-21 15:08:00,1.96729,1.96754,1.96729,1.96754,7516804.0
2008-08-21 15:09:00,1.96749,1.96764,1.96749,1.96761,8862509.0
2008-08-21 15:10:00,1.96761,1.96761,1.96746,1.96752,32561535.0
2008-08-21 15:11:00,1.9676,1.96769,1.96739,1.96739,9322618.0
2008-08-21 15:12:00,1.96694,1.9674,1.96694,1.96733,8028243.0
2008-08-21 15:13:00,1.96726,1.96736,1.96721,1.96722,3889049.0
2008-08-21 15:14:00,1.96721,1.96733,1.9668,1.9668,932594.0
2008-08-21 15:15:00,1.96692,1.96726,1.96692,1.96726,2444926.0
2008-08-21 15:16:00,1.96745,1.96779,1.96745,1.96779,8389551.0
2008-08-21 15:17:00,1.9679,1.96819,1.9679,1.96809,8037275.0
2008-08-21 15:18:00,1.96812,1.96817,1.96805,1.96811,5814494.0
2008-08-21 15:19:00,1.96795,1.96795,1.96765,1.96783,18648977.0
2008-08-21 15:20:00,1.96772,1.96772,1.96747,1.96747,3135965.0
2008-08-21 15:21:00,1.96756,1.96756,1.96732,1.96732,1842142.0
2008-08-21 15:22:00,1.96727,1.9673,1.96708,1.96708,2248677.0
2008-08-21 15:23:00,1.96703,1.96713,1.96692,1.96713,4413851.0
2008-08-21 15:24:00,1.96702,1.96702,1.96674,1.96699,4569790.0
2008-08-21 15:25:00,1.96697,1.9671,1.9668,1.9668,18254545.0
2008-08-21 15:26:00,1.96659,1.96662,1.96646,1.96661,11270466.0
2008-08-21 15:27:00,1.96666,1.96681,1.96637,1.96666,2608401.0
2008-08-21 15:28:00,1.96678,1.967,1.9667,1.9667,19181178.0
2008-08-21 15:29:00,1.96665,1.96694,1.96665,1.96694,3698129.0
2008-08-21 15:30:00,1.9669,1.96701,1.96674,1.96701,2390188.0
2008-08-21 15:31:00,1.96683,1.96683,1.96633,1.96633,9441783.0
2008-08-21 15:32:00,1.96666,1.9671,1.96666,1.9671,11677542.0
2008-08-21 15:33:00,1.96712,1.96738,1.96708,1.96738,3999885.0
2008-08-21 15:34:00,1.96739,1.96775,1.96735,1.96735,5596898.0
2008-08-21 15:35:00,1.96724,1.96735,1.96724,1.96734,30942909.0
2008-08-21 15:36:00,1.96726,1.96726,1.96693,1.96706,4583602.0
2008-08-21 15:37:00,1.96708,1.96753,1.96708,1.96753,14422015.0
2008-08-21 15:38:00,1.96761,1.96805,1.96757,1.96805,13699376.0
2008-08-21 15:39:00,1.9681,1.96836,1.96807,1.96836,6032799.0
2008-08-21 15:40:00,1.96842,1.9688,1.96842,1.9688,29380837.0
2008-08-21 15:41:00,1.96877,1.96889,1.96862,1.96889,1243256.0
2008-08-21 15:42:00,1.96913,1.96964,1.96907,1.96964,18103260.0
2008-08-21 15:43:00,1.96949,1.96968,1.96932,1.96949,8208017.0
2008-08-21 15:44:00,1.9694,1.9694,1.9693,1.96932,2567401.0
2008-08-21 15:45:00,1.96927,1.96927,1.96892,1.96914,2272368.0
2008-08-21 15:46:00,1.969,1.969,1.96874,1.96893,2525864.0
2008-08-21 15:47:00,1.96897,1.96953,1.96897,1.96953,6711475.0
2008-08-21 15:48:00,1.9696,1.96992,1.9696,1.96992,5400940.0
2008-08-21 15:49:00,1.96991,1.9701,1.96987,1.97001,7221889.0
2008-08-21 15:50:00,1.97014,1.97021,1.96999,1.96999,2154778.0
2008-08-21 15:51:00,1.96996,1.96996,1.96956,1.96958,8047507.0
2008-08-21 15:52:00,1.96957,1.96957,1.96899,1.96899,3459830.0
2008-08-21 15:53:00,1.96897,1.96897,1.96862,1.96862,13816365.0
2008-08-21 15:54:00,1.96873,1.96921,1.96856,1.96921,4665467.0
2008-08-21 15:55:00,1.9694,1.96959,1.9694,1.96959,6832476.0
2008-08-21 15:56:00,1.96957,1.96979,1.96957,1.96975,10885232.0
2008-08-21 15:57:00,1.9698,1.97008,1.9698,1.97008,5119294.0
2008-08-21 15:58:00,1.97008,1.97044,1.96877,1.97033,1268562.0
2008-08-21 15:59:00,1.97024,1.97024,1.96996,1.97007,10155081.0
2008-08-21 16:00:00,1.9703,1.97068,1.9703,1.9704,16642177.0
2008-08-21 16:01:00,1.97036,1.97051,1.97021,1.97026,1487321.0
2008-08-21 16:02:00,1.97023,1.97023,1.96993,1.96996,5955735.0
2008-08-21 16:03:00,1.96988,1.96988,1.96949,1.96976,11781690.0
2008-08-21 16:04:00,1.96992,1.97009,1.96992,1.97009,15518512.0
2008-08-21 16:05:00,1.96989,1.96995,1.9696,1.9696,12999970.0
2008-08-21 16:06:00,1.9696,1.96982,1.96957,1.96972,4358862.0
2008-08-21 16:07:00,1.9698,1.97014,1.9698,1.97014,5858464.0
2008-08-21 16:08:00,1.97018,1.97023,1.97,1.97,10723844.0
2008-08-21 16:09:00,1.96991,1.96991,1.96969,1.96969,4269352.0
2008-08-21 16:10:00,1.96956,1.96956,1.96907,1.96907,2339028.0
2008-08-21 16:11:00,1.96901,1.96901,1.96829,1.96829,11064250.0
2008-08-21 16:12:00,1.96825,1.96825,1.9677,1.9677,10847106.0
2008-08-21 16:13:00,1.96743,1.96743,1.96691,1.96693,6478069.0
2008-08-21 16:14:00,1.96684,1.96684,1.96631,1.96634,5888697.0
2008-08-21 16:15:00,1.96625,1.96642,1.96611,1.96642,9994687.0
2008-08-21 16:16:00,1.96623,1.96623,1.96595,1.96604,3604631.0
2008-08-21 16:17:00,1.9661,1.9661,1.96558,1.96601,4454484.0
2008-08-21 16:18:00,1.96629,1.96681,1.96629,1.96681,3736620.0
2008-08-21 16:19:00,1.96676,1.96677,1.96622,1.96677,4590174.0
2008-08-21 16:20:00,1.9668,1.9668,1.96636,1.96644,8425797.0
2008-08-21 16:21:00,1.96629,1.96629,1.96606,1.96606,5304112.0
2008-08-21 16:22:00,1.96587,1.96587,1.96522,1.96538,10156124.0
2008-08-21 16:23:00,1.96533,1.9654,1.96514,1.96533,8202215.0
2008-08-21 16:24:00,1.96539,1.96552,1.96539,1.96552,7505461.0
2008-08-21 16:25:00,1.9656,1.96566,1.96544,1.96544,6824947.0
2008-08-21 16:26:00,1.96539,1.96543,1.96523,1.96523,6593244.0
2008-08-21 16:27:00,1.96513,1.96513,1.96463,1.96463,5324337.0
2008-08-21 16:28:00,1.96461,1.96461,1.9643,1.96437,17072665.0
2008-08-21 16:29:00,1.96429,1.9643,1.96403,1.96408,4394164.0
2008-08-21 16:30:00,1.9642,1.96439,1.96367,1.96439,20116201.0
2008-08-21 16:31:00,1.96445,1.96484,1.96445,1.9645,6647521.0
2008-08-21 16:32:00,1.96432,1.96432,1.964,1.96401,6571124.0
2008-08-21 16:33:00,1.96394,1.9641,1.96394,1.96404,5668449.0
2008-08-21 16:34:00,1.96388,1.9639,1.96358,1.9639,9408803.0
2008-08-21 16:35:00,1.96388,1.96388,1.9632,1.96363,3578449.0
2008-08-21 16:36:00,1.96373,1.96395,1.96371,1.9639,2654103.0
2008-08-21 16:37:00,1.96399,1.96436,1.96397,1.96436,8961640.0
2008-08-21 16:38:00,1.96442,1.96442,1.96425,1.96427,3670797.0
2008-08-21 16:39:00,1.96418,1.96457,1.96418,1.96457,8976090.0
2008-08-21 16:40:00,1.96458,1.96486,1.96456,1.96465,6058408.0
2008-08-21 16:41:00,1.96456,1.96468,1.96456,1.96459,16997878.0
2008-08-21 16:42:00,1.96447,1.96447,1.96413,1.96413,4683316.0
2008-08-21 16:43:00,1.96444,1.96463,1.96444,1.96462,8076947.0
2008-08-21 16:44:00,1.96463,1.96484,1.96463,1.96484,10117533.0
2008-08-21 16:45:00,1.96486,1.96509,1.96463,1.96463,6163181.0
2008-08-21 16:46:00,1.9648,1.96522,1.9648,1.96522,3341627.0
2008-08-21 16:47:00,1.96525,1.96557,1.96525,1.96527,3374025.0
2008-08-21 16:48:00,1.96514,1.96527,1.96496,1.96522,2501371.0
2008-08-21 16:49:00,1.96527,1.96534,1.96524,1.96528,1742158.0
2008-08-21 16:50:00,1.9653,1.96536,1.96518,1.96524,4888233.0
2008-08-21 16:51:00,1.96513,1.96517,1.96468,1.96468,5503473.0
2008-08-21 16:52:00,1.96467,1.96471,1.96464,1.9647,7049383.0
2008-08-21 16:53:00,1.96471,1.96487,1.96438,1.96478,1332921.0
2008-08-21 16:54:00,1.96487,1.96496,1.96472,1.96472,7921032.0
2008-08-21 16:55:00,1.96464,1.96464,1.96401,1.96401,3414843.0
2008-08-21 16:56:00,1.96389,1.96395,1.96379,1.96379,4982839.0
2008-08-21 16:57:00,1.96369,1.96371,1.96353,1.96353,3071846.0
2008-08-21 16:58:00,1.96358,1.96358,1.9632,1.9632,10115453.0
2008-08-21 16:59:00,1.96315,1.96319,1.9629,1.9629,4219011.0
2008-08-21 17:00:00,1.96288,1.96288,1.96271,1.96271,1453700.0
2008-08-21 17:01:00,1.96268,1.96268,1.96244,1.96251,3255187.0
2008-08-21 17:02:00,1.96248,1.96248,1.96227,1.96231,5701544.0
2008-08-21 17:03:00,1.96228,1.96228,1.96188,1.96204,18854136.0
2008-08-21 17:04:00,1.96213,1.96219,1.96189,1.96199,3149376.0
2008-08-21 17:05:00,1.96209,1.96227,1.96159,1.96227,10134792.0
2008-08-21 17:06:00,1.96245,1.9627,1.96242,1.96251,5390185.0
2008-08-21 17:07:00,1.96248,1.96293,1.96248,1.96293,5942901.0
2008-08-21 17:08:00,1.96298,1.96313,1.96298,1.96313,8626014.0
2008-08-21 17:09:00,1.96339,1.96339,1.96315,1.96333,7719294.0
2008-08-21 17:10:00,1.96333,1.96334,1.96315,1.96315,8944309.0
2008-08-21 17:11:00,1.96298,1.9631,1.96288,1.96288,3260387.0
2008-08-21 17:12:00,1.96284,1.96284,1.96256,1.96256,7129042.0
2008-08-21 17:13:00,1.96253,1.96265,1.96248,1.96249,4137532.0
2008-08-21 17:14:00,1.96243,1.96243,1.96218,1.9622,2293925.0
2008-08-21 17:15:00,1.9621,1.9621,1.96184,1.96184,37134169.0
2008-08-21 17:16:00,1.96196,1.96196,1.9617,1.96175,5080541.0
2008-08-21 17:17:00,1.96175,1.96175,1.96127,1.96127,4012005.0
2008-08-21 17:18:00,1.96122,1.96122,1.96089,1.96089,8646703.0
2008-08-21 17:19:00,1.96085,1.96125,1.96079,1.96125,1583266.0
2008-08-21 17:20:00,1.96147,1.96159,1.96134,1.96159,3806389.0
2008-08-21 17:21:00,1.96167,1.96222,1.96167,1.96219,2240101.0
2008-08-21 17:22:00,1.96216,1.96216,1.96162,1.96162,13726324.0
2008-08-21 17:23:00,1.96169,1.96169,1.96151,1.96151,5261824.0
2008-08-21 17:24:00,1.96153,1.96153,1.96126,1.96126,2687795.0
2008-08-21 17:25:00,1.96121,1.96121,1.96092,1.9611,8636540.0
2008-08-21 17:26:00,1.9612,1.96126,1.96085,1.96094,1909348.0
2008-08-21 17:27:00,1.96098,1.96131,1.96098,1.96131,5418273.0
2008-08-21 17:28:00,1.96123,1.9613,1.96108,1.96108,3516176.0
2008-08-21 17:29:00,1.9612,1.9612,1.96095,1.96095,9391604.0
2008-08-21 17:30:00,1.96099,1.96114,1.96099,1.96109,8061058.0
2008-08-21 17:31:00,1.96094,1.96101,1.96079,1.96101,13553055.0
2008-08-21 17:32:00,1.9611,1.9611,1.96087,1.961,3223693.0
2008-08-21 17:33:00,1.96095,1.96097,1.96072,1.96072,5837040.0
2008-08-21 17:34:00,1.96057,1.96057,1.96032,1.96036,5446228.0
2008-08-21 17:35:00,1.96026,1.9604,1.96005,1.96005,5561005.0
2008-08-21 17:36:00,1.96013,1.96039,1.96012,1.96039,5005250.0
2008-08-21 17:37:00,1.96038,1.96038,1.96022,1.96033,8644026.0
2008-08-21 17:38:00,1.96031,1.96041,1.96016,1.96016,4490682.0
2008-08-21 17:39:00,1.96009,1.96018,1.95988,1.96018,5100569.0
2008-08-21 17:40:00,1.96027,1.96027,1.95993,1.95993,3637448.0
2008-08-21 17:41:00,1.95979,1.95986,1.95977,1.95977,6547403.0
2008-08-21 17:42:00,1.95981,1.95981,1.95934,1.95963,15067762.0
2008-08-21 17:43:00,1.95962,1.95981,1.95962,1.95979,9428806.0
2008-08-21 17:44:00,1.95936,1.95976,1.95936,1.95938,3223294.0
2008-08-21 17:45:00,1.95944,1.95961,1.9594,1.95952,4718195.0
2008-08-21 17:46:00,1.9596,1.9596,1.95936,1.95936,4157251.0
2008-08-21 17:47:00,1.9594,1.95983,1.9594,1.95983,28277897.0
2008-08-21 17:48:00,1.95987,1.96017,1.95987,1.96006,2951518.0
2008-08-21 17:49:00,1.96011,1.9606,1.96011,1.9606,79077087.0
2008-08-21 17:50:00,1.96074,1.96091,1.96073,1.96073,11892896.0
2008-08-21 17:51:00,1.96079,1.96123,1.96079,1.96123,23451160.0
2008-08-21 17:52:00,1.96126,1.96146,1.96106,1.96106,11494320.0
2008-08-21 17:53:00,1.96108,1.96108,1.96062,1.96072,11164513.0
2008-08-21 17:54:00,1.96076,1.96101,1.96076,1.96099,19818643.0
2008-08-21 17:55:00,1.96106,1.96161,1.96106,1.96126,2649278.0
2008-08-21 17:56:00,1.96092,1.96092,1.96058,1.96058,8497628.0
2008-08-21 17:57:00,1.96052,1.96052,1.96039,1.96049,2891276.0
2008-08-21 17:58:00,1.96047,1.96058,1.9604,1.9604,6857516.0
2008-08-21 17:59:00,1.96029,1.9603,1.96012,1.9603,14609618.0
2008-08-21 18:00:00,1.96047,1.9607,1.96047,1.96056,4521921.0
2008-08-21 18:01:00,1.96047,1.96058,1.96038,1.96038,2583490.0
2008-08-21 18:02:00,1.96032,1.96032,1.96007,1.96007,8913495.0
2008-08-21 18:03:00,1.96008,1.96052,1.96008,1.96052,10259822.0
2008-08-21 18:04:00,1.96047,1.9607,1.96047,1.96063,8937464.0
2008-08-21 18:05:00,1.9606,1.96075,1.96057,1.96057,9611510.0
2008-08-21 18:06:00,1.96051,1.96061,1.96041,1.96041,3640204.0
2008-08-21 18:07:00,1.96038,1.96038,1.96022,1.96022,10065132.0
2008-08-21 18:08:00,1.96006,1.96007,1.95975,1.96007,9385911.0
2008-08-21 18:09:00,1.96005,1.96032,1.95999,1.96021,8128555.0
2008-08-21 18:10:00,1.96027,1.96039,1.96017,1.96039,3512118.0
2008-08-21 18:11:00,1.9605,1.96073,1.9605,1.9605,3443251.0
2008-08-21 18:12:00,1.96056,1.96056,1.96013,1.96013,1097415.0
2008-08-21 18:13:00,1.96005,1.96011,1.95996,1.95996,8362461.0
2008-08-21 18:14:00,1.95986,1.95986,1.95967,1.95983,3393056.0
2008-08-21 18:15:00,1.95998,1.96016,1.95998,1.96001,6679975.0
2008-08-21 18:16:00,1.95981,1.95981,1.95949,1.95949,12332824.0
2008-08-21 18:17:00,1.95961,1.95983,1.95959,1.95983,3093598.0
2008-08-21 18:18:00,1.95981,1.95994,1.95971,1.95994,8663420.0
2008-08-21 18:19:00,1.95987,1.96028,1.95987,1.96028,1678615.0
2008-08-21 18:20:00,1.96033,1.96045,1.96031,1.96044,8896702.0
2008-08-21 18:21:00,1.96049,1.9607,1.96048,1.9607,24613668.0
2008-08-21 18:22:00,1.96094,1.96094,1.96054,1.96054,2747186.0
2008-08-21 18:23:00,1.96048,1.9605,1.96034,1.96034,5665442.0
2008-08-21 18:24:00,1.96034,1.96042,1.96012,1.96031,2698693.0
2008-08-21 18:25:00,1.96028,1.96056,1.96027,1.96056,4553212.0
2008-08-21 18:26:00,1.96057,1.9606,1.96034,1.96056,10055857.0
2008-08-21 18:27:00,1.9605,1.96054,1.9604,1.96048,8045851.0
2008-08-21 18:28:00,1.96054,1.9606,1.96048,1.96048,9079180.0
2008-08-21 18:29:00,1.96059,1.96059,1.96025,1.96025,15545994.0
2008-08-21 18:30:00,1.96035,1.96035,1.96023,1.96026,8180666.0
2008-08-21 18:31:00,1.96024,1.96043,1.96022,1.96043,4989689.0
2008-08-21 18:32:00,1.96047,1.96055,1.96013,1.96053,5485816.0
2008-08-21 18:33:00,1.96048,1.9605,1.96036,1.96036,10227178.0
2008-08-21 18:34:00,1.96037,1.96046,1.96035,1.96039,55910448.0
2008-08-21 18:35:00,1.96039,1.96044,1.96014,1.96039,4596676.0
2008-08-21 18:36:00,1.9603,1.96031,1.96015,1.96031,6562232.0
2008-08-21 18:37:00,1.96022,1.96022,1.9599,1.9599,5853399.0
2008-08-21 18:38:00,1.95978,1.95978,1.95953,1.95953,11945799.0
2008-08-21 18:39:00,1.95934,1.95934,1.95886,1.95907,6312934.0
2008-08-21 18:40:00,1.95911,1.9592,1.95902,1.95916,4688023.0
2008-08-21 18:41:00,1.95937,1.95957,1.95937,1.95953,3355926.0
2008-08-21 18:42:00,1.95965,1.95966,1.95954,1.95959,10366952.0
2008-08-21 18:43:00,1.95965,1.9599,1.95965,1.95971,4384724.0
2008-08-21 18:44:00,1.95969,1.95972,1.95955,1.9597,7262865.0
2008-08-21 18:45:00,1.95975,1.95975,1.95962,1.95962,8086718.0
2008-08-21 18:46:00,1.95971,1.95978,1.95964,1.95964,7939176.0
2008-08-21 18:47:00,1.9597,1.9599,1.9597,1.9599,35295504.0
2008-08-21 18:48:00,1.95989,1.95989,1.9596,1.9596,2672362.0
2008-08-21 18:49:00,1.95948,1.95948,1.95927,1.9593,8684390.0
2008-08-21 18:50:00,1.95904,1.95915,1.95898,1.95902,10483585.0
2008-08-21 18:51:00,1.95905,1.95918,1.959,1.95918,3352572.0
2008-08-21 18:52:00,1.9592,1.9593,1.95917,1.9593,10776182.0
2008-08-21 18:53:00,1.95923,1.95923,1.95902,1.95902,4040868.0
2008-08-21 18:54:00,1.95902,1.95923,1.9589,1.9589,4226991.0
2008-08-21 18:55:00,1.95873,1.95875,1.95839,1.95839,5272223.0
2008-08-21 18:56:00,1.95892,1.95899,1.95872,1.95877,15393215.0
2008-08-21 18:57:00,1.9586,1.95862,1.95834,1.95847,23245091.0
2008-08-21 18:58:00,1.95861,1.9592,1.95861,1.95898,16642205.0
2008-08-21 18:59:00,1.95894,1.95894,1.95869,1.95869,23757072.0
2008-08-21 19:00:00,1.95866,1.95866,1.95836,1.95836,9007718.0
2008-08-21 19:01:00,1.95827,1.95831,1.95805,1.95813,2625431.0
2008-08-21 19:02:00,1.95818,1.95849,1.95796,1.95848,13685896.0
2008-08-21 19:03:00,1.95844,1.95864,1.95844,1.95864,2000720.0
2008-08-21 19:04:00,1.95864,1.95905,1.95864,1.95905,5145649.0
2008-08-21 19:05:00,1.95917,1.95917,1.95869,1.95913,3312341.0
2008-08-21 19:06:00,1.95915,1.95954,1.95904,1.9595,7562158.0
2008-08-21 19:07:00,1.95948,1.95993,1.95948,1.95993,14127348.0
2008-08-21 19:08:00,1.95996,1.96003,1.95982,1.95999,2785254.0
2008-08-21 19:09:00,1.95995,1.95995,1.95979,1.9599,19058216.0
2008-08-21 19:10:00,1.95999,1.96029,1.95999,1.96029,1939336.0
2008-08-21 19:11:00,1.96058,1.96087,1.96058,1.96077,7923285.0
2008-08-21 19:12:00,1.96088,1.96101,1.96078,1.96078,2992543.0
2008-08-21 19:13:00,1.96079,1.96088,1.96062,1.96088,38831426.0
2008-08-21 19:14:00,1.96082,1.96082,1.96052,1.96055,5125538.0
2008-08-21 19:15:00,1.96044,1.96044,1.96012,1.96016,11437842.0
2008-08-21 19:16:00,1.9601,1.9601,1.95986,1.95987,2270783.0
2008-08-21 19:17:00,1.95989,1.95989,1.9596,1.9596,29453003.0
2008-08-21 19:18:00,1.95954,1.95954,1.95926,1.95926,4402324.0
2008-08-21 19:19:00,1.95939,1.95939,1.95917,1.9592,8150484.0
2008-08-21 19:20:00,1.9592,1.9592,1.95835,1.95867,7676939.0
2008-08-21 19:21:00,1.95873,1.9588,1.95873,1.95876,8818468.0
2008-08-21 19:22:00,1.95871,1.95873,1.95809,1.95873,5677578.0
2008-08-21 19:23:00,1.95883,1.95903,1.95883,1.95903,22102645.0
2008-08-21 19:24:00,1.95909,1.95937,1.95909,1.95937,4947972.0
2008-08-21 19:25:00,1.95947,1.95956,1.95946,1.95946,20827897.0
2008-08-21 19:26:00,1.95949,1.95954,1.95935,1.95935,15475560.0
2008-08-21 19:27:00,1.95933,1.95933,1.95909,1.95921,7065931.0
2008-08-21 19:28:00,1.95925,1.95946,1.95919,1.95946,10943794.0
2008-08-21 19:29:00,1.95937,1.95946,1.95926,1.95926,8629718.0
2008-08-21 19:30:00,1.95917,1.95917,1.95887,1.95887,9366322.0
2008-08-21 19:31:00,1.95886,1.95886,1.95869,1.95869,6142899.0
2008-08-21 19:32:00,1.95859,1.95859,1.95842,1.95842,8823564.0
2008-08-21 19:33:00,1.95842,1.95848,1.95834,1.95848,6347194.0
2008-08-21 19:34:00,1.95848,1.95848,1.95815,1.95839,12624130.0
2008-08-21 19:35:00,1.95849,1.95866,1.95839,1.95866,2554338.0
2008-08-21 19:36:00,1.95865,1.95865,1.95844,1.9585,8453132.0
2008-08-21 19:37:00,1.95872,1.95894,1.95872,1.95894,2747858.0
2008-08-21 19:38:00,1.95905,1.95914,1.9588,1.95914,8360880.0
2008-08-21 19:39:00,1.95905,1.95939,1.95905,1.95939,2201228.0
2008-08-21 19:40:00,1.9593,1.95935,1.95928,1.95932,9366175.0
2008-08-21 19:41:00,1.95921,1.95937,1.95908,1.95937,6621036.0
2008-08-21 19:42:00,1.95932,1.95932,1.9591,1.9591,4048585.0
2008-08-21 19:43:00,1.95911,1.95933,1.9591,1.95933,10414491.0
2008-08-21 19:44:00,1.95925,1.95925,1.95892,1.95892,12758399.0
2008-08-21 19:45:00,1.95883,1.95903,1.95881,1.95903,5861153.0
2008-08-21 19:46:00,1.95922,1.95938,1.95922,1.95938,16250732.0
2008-08-21 19:47:00,1.95931,1.95942,1.95925,1.95942,12155669.0
2008-08-21 19:48:00,1.95942,1.9596,1.95937,1.9596,9713968.0
2008-08-21 19:49:00,1.95954,1.95954,1.95948,1.95948,8745975.0
2008-08-21 19:50:00,1.95944,1.95944,1.95915,1.9592,5731148.0
2008-08-21 19:51:00,1.95918,1.95937,1.95918,1.95937,5071064.0
2008-08-21 19:52:00,1.95949,1.95973,1.95949,1.95973,3840806.0
2008-08-21 19:53:00,1.95983,1.96005,1.95959,1.96005,17366416.0
2008-08-21 19:54:00,1.96,1.96028,1.96,1.96026,21566559.0
2008-08-21 19:55:00,1.96023,1.9603,1.96017,1.96017,7292085.0
2008-08-21 19:56:00,1.96017,1.96017,1.95997,1.96001,22690644.0
2008-08-21 19:57:00,1.95994,1.95994,1.95955,1.95955,9019873.0
2008-08-21 19:58:00,1.95963,1.95976,1.95952,1.95976,3853993.0
2008-08-21 19:59:00,1.95976,1.95989,1.95968,1.95976,1950443.0
2008-08-21 20:00:00,1.95992,1.96026,1.95992,1.96026,4872562.0
2008-08-21 20:01:00,1.96024,1.96027,1.96017,1.96019,15107806.0
2008-08-21 20:02:00,1.96018,1.96023,1.96016,1.96023,14074849.0
2008-08-21 20:03:00,1.96033,1.96037,1.96025,1.96028,5375235.0
2008-08-21 20:04:00,1.96036,1.96048,1.96026,1.96028,4787682.0
2008-08-21 20:05:00,1.96034,1.9606,1.95898,1.95898,4858281.0
2008-08-21 20:06:00,1.96036,1.96041,1.96019,1.96027,6438980.0
2008-08-21 20:07:00,1.9602,1.96026,1.96012,1.96023,6591971.0
2008-08-21 20:08:00,1.96018,1.96018,1.95969,1.95969,4310325.0
2008-08-21 20:09:00,1.95995,1.96012,1.95989,1.96012,1173225.0
2008-08-21 20:10:00,1.96012,1.96017,1.95999,1.96017,6842185.0
2008-08-21 20:11:00,1.96009,1.96009,1.95972,1.95972,4315087.0
2008-08-21 20:12:00,1.95959,1.95959,1.95939,1.95945,6084151.0
2008-08-21 20:13:00,1.95949,1.9599,1.95949,1.95987,6956725.0
2008-08-21 20:14:00,1.95976,1.95989,1.95972,1.95981,11476327.0
2008-08-21 20:15:00,1.95978,1.9599,1.95971,1.9599,3188704.0
2008-08-21 20:16:00,1.95992,1.95992,1.95974,1.95981,1678952.0
2008-08-21 20:17:00,1.95991,1.96014,1.95958,1.96014,3847385.0
2008-08-21 20:18:00,1.96014,1.9603,1.96014,1.96024,4250558.0
2008-08-21 20:19:00,1.96013,1.96037,1.96013,1.96023,20838465.0
2008-08-21 20:20:00,1.96017,1.96022,1.96012,1.96022,1964938.0
2008-08-21 20:21:00,1.96022,1.96025,1.96016,1.96016,5184782.0
2008-08-21 20:22:00,1.96028,1.96035,1.96022,1.96027,10650782.0
2008-08-21 20:23:00,1.96023,1.96045,1.96023,1.96045,3987551.0
2008-08-21 20:24:00,1.96032,1.96038,1.96009,1.96011,6116034.0
2008-08-21 20:25:00,1.96019,1.96048,1.96019,1.96048,8696220.0
2008-08-21 20:26:00,1.9605,1.96054,1.96037,1.96041,5876528.0
2008-08-21 20:27:00,1.96045,1.96051,1.96039,1.96043,6724707.0
2008-08-21 20:28:00,1.9605,1.96084,1.9605,1.96084,4125408.0
2008-08-21 20:29:00,1.96095,1.96113,1.96093,1.96113,12531081.0
2008-08-21 20:30:00,1.96079,1.96138,1.96079,1.96138,8331293.0
2008-08-21 20:31:00,1.96131,1.96131,1.96094,1.96094,9145573.0
2008-08-21 20:32:00,1.96086,1.96086,1.96051,1.96051,2463375.0
2008-08-21 20:33:00,1.9603,1.9603,1.95991,1.95996,11496936.0
2008-08-21 20:34:00,1.96006,1.96032,1.96003,1.96032,7661516.0
2008-08-21 20:35:00,1.96035,1.96035,1.95992,1.95992,16914000.0
2008-08-21 20:36:00,1.95971,1.95971,1.9595,1.9595,1864027.0
2008-08-21 20:37:00,1.95951,1.95961,1.95949,1.95961,10604153.0
2008-08-21 20:38:00,1.9598,1.96005,1.9598,1.96005,22609488.0
2008-08-21 20:39:00,1.96012,1.96032,1.96011,1.96017,2749616.0
2008-08-21 20:40:00,1.9602,1.96032,1.96011,1.96032,9704704.0
2008-08-21 20:41:00,1.96035,1.9606,1.96035,1.96056,1883072.0
2008-08-21 20:42:00,1.96047,1.96047,1.9604,1.96042,2342708.0
2008-08-21 20:43:00,1.96026,1.96026,1.96001,1.96011,4102021.0
2008-08-21 20:44:00,1.96012,1.96019,1.95975,1.96004,4742662.0
2008-08-21 20:45:00,1.9599,1.96009,1.95978,1.9598,6881402.0
2008-08-21 20:46:00,1.95969,1.96004,1.95969,1.96004,4846684.0
2008-08-21 20:47:00,1.95989,1.96014,1.95989,1.96014,5885842.0
2008-08-21 20:48:00,1.96001,1.96019,1.95996,1.96019,3711727.0
2008-08-21 20:49:00,1.9603,1.9604,1.96017,1.9604,15131451.0
2008-08-21 20:50:00,1.96037,1.96078,1.96037,1.9606,16828507.0
2008-08-21 20:51:00,1.96041,1.96041,1.96011,1.96011,4634268.0
2008-08-21 20:52:00,1.95978,1.95978,1.95948,1.95975,3529535.0
2008-08-21 20:53:00,1.95992,1.96003,1.95992,1.96002,5646415.0
2008-08-21 20:54:00,1.96006,1.96029,1.96006,1.96023,7574254.0
2008-08-21 20:55:00,1.96028,1.96033,1.96007,1.96007,3997644.0
2008-08-21 20:56:00,1.96009,1.96009,1.95989,1.95989,4383105.0
2008-08-21 20:57:00,1.95997,1.95998,1.95978,1.95978,2489259.0
2008-08-21 20:58:00,1.95969,1.95969,1.95929,1.95929,4297519.0
2008-08-21 20:59:00,1.95945,1.95968,1.95945,1.95968,3128223.0
2008-08-21 21:00:00,1.95979,1.96,1.95979,1.96,44879898.0
2008-08-21 21:01:00,1.95999,1.96013,1.95999,1.96012,12271065.0
2008-08-21 21:02:00,1.96006,1.96045,1.9599,1.95999,3195331.0
2008-08-21 21:03:00,1.96009,1.96046,1.96009,1.96027,13579615.0
2008-08-21 21:04:00,1.96024,1.96024,1.95986,1.9599,7182757.0
2008-08-21 21:05:00,1.95986,1.95986,1.95963,1.95982,3132370.0
2008-08-21 21:06:00,1.95989,1.96014,1.95989,1.96014,9393181.0
2008-08-21 21:07:00,1.96008,1.96008,1.95995,1.95995,1801636.0
2008-08-21 21:08:00,1.95988,1.95988,1.95971,1.95973,5228860.0
2008-08-21 21:09:00,1.95969,1.95969,1.95946,1.95946,4117299.0
2008-08-21 21:10:00,1.95943,1.95945,1.95927,1.95927,6349765.0
2008-08-21 21:11:00,1.95924,1.95924,1.95884,1.95884,5413584.0
2008-08-21 21:12:00,1.95888,1.95921,1.95888,1.95905,9314855.0
2008-08-21 21:13:00,1.9589,1.9589,1.95857,1.95857,11623709.0
2008-08-21 21:14:00,1.95856,1.95857,1.9585,1.95857,1019413.0
2008-08-21 21:15:00,1.95862,1.95886,1.95862,1.95886,7090637.0
2008-08-21 21:16:00,1.95888,1.95908,1.95881,1.95881,18532301.0
2008-08-21 21:17:00,1.95882,1.95882,1.95857,1.95857,5438432.0
2008-08-21 21:18:00,1.95844,1.95846,1.95829,1.95829,6680991.0
2008-08-21 21:19:00,1.95828,1.95828,1.95807,1.95821,19717540.0
2008-08-21 21:20:00,1.95826,1.95839,1.95821,1.95821,2692898.0
2008-08-21 21:21:00,1.95837,1.95841,1.95822,1.95822,7460770.0
2008-08-21 21:22:00,1.95817,1.95827,1.958,1.95827,11394764.0
2008-08-21 21:23:00,1.95828,1.95846,1.95788,1.95846,12719104.0
2008-08-21 21:24:00,1.95844,1.9585,1.95816,1.95818,4684556.0
2008-08-21 21:25:00,1.95814,1.9582,1.95814,1.95814,3669980.0
2008-08-21 21:26:00,1.95816,1.95818,1.958,1.95805,7584706.0
2008-08-21 21:27:00,1.95794,1.9582,1.95785,1.95785,7895960.0
2008-08-21 21:28:00,1.95774,1.95844,1.95774,1.95841,33431288.0
2008-08-21 21:29:00,1.95839,1.95841,1.95831,1.95841,11845418.0
2008-08-21 21:30:00,1.95821,1.95841,1.95816,1.95816,750039.0
2008-08-21 21:31:00,1.95837,1.95848,1.95831,1.95845,8615891.0
2008-08-21 21:32:00,1.95859,1.9586,1.95845,1.95853,16310678.0
2008-08-21 21:33:00,1.95855,1.95855,1.95846,1.95847,18114192.0
2008-08-21 21:34:00,1.9585,1.95868,1.95848,1.95868,3116308.0
2008-08-21 21:35:00,1.95853,1.95876,1.95853,1.95876,17719252.0
2008-08-21 21:36:00,1.95871,1.9589,1.95871,1.95884,5585596.0
2008-08-21 21:37:00,1.95883,1.95892,1.95875,1.95883,7368167.0
2008-08-21 21:38:00,1.95886,1.95898,1.95871,1.95895,17469043.0
2008-08-21 21:39:00,1.95894,1.9591,1.95893,1.9591,2152558.0
2008-08-21 21:40:00,1.9592,1.95939,1.9592,1.9593,1047827.0
2008-08-21 21:41:00,1.9594,1.95958,1.95936,1.95958,9591488.0
2008-08-21 21:42:00,1.95965,1.95965,1.95932,1.95934,12202279.0
2008-08-21 21:43:00,1.95935,1.95935,1.95888,1.95888,7104959.0
2008-08-21 21:44:00,1.95886,1.95899,1.95878,1.95899,4055879.0
2008-08-21 21:45:00,1.95903,1.9592,1.95895,1.95918,7608210.0
2008-08-21 21:46:00,1.95909,1.95912,1.95884,1.95908,6504547.0
2008-08-21 21:47:00,1.95911,1.95911,1.959,1.959,1496845.0
2008-08-21 21:48:00,1.9589,1.95907,1.95889,1.95907,14078198.0
2008-08-21 21:49:00,1.95905,1.95918,1.95894,1.95894,9200055.0
2008-08-21 21:50:00,1.95891,1.95922,1.95891,1.95922,5834825.0
2008-08-21 21:51:00,1.95918,1.95934,1.95918,1.95929,3887946.0
2008-08-21 21:52:00,1.95931,1.95954,1.95926,1.95954,6957555.0
2008-08-21 21:53:00,1.9595,1.95956,1.95914,1.95947,8392408.0
2008-08-21 21:54:00,1.95949,1.95972,1.95949,1.95969,3716502.0
2008-08-21 21:55:00,1.95965,1.95965,1.95946,1.95946,2909382.0
2008-08-21 21:56:00,1.95942,1.95967,1.95926,1.95967,5597244.0
2008-08-21 21:57:00,1.95969,1.95969,1.95946,1.95946,11691977.0
2008-08-21 21:58:00,1.95934,1.95947,1.9593,1.95933,12978697.0
2008-08-21 21:59:00,1.95938,1.95945,1.95929,1.9594,3180577.0
2008-08-21 22:00:00,1.95936,1.95936,1.95897,1.95897,8672230.0
2008-08-21 22:01:00,1.95909,1.95909,1.9588,1.95896,11574542.0
2008-08-21 22:02:00,1.95906,1.95912,1.959,1.959,22506853.0
2008-08-21 22:03:00,1.959,1.9591,1.95899,1.9591,3898148.0
2008-08-21 22:04:00,1.95898,1.95908,1.9588,1.9588,5562825.0
2008-08-21 22:05:00,1.95862,1.95862,1.95813,1.95823,5416631.0
2008-08-21 22:06:00,1.95833,1.95849,1.95833,1.95839,2134393.0
2008-08-21 22:07:00,1.9584,1.95859,1.95818,1.95859,8356913.0
2008-08-21 22:08:00,1.95873,1.95894,1.95861,1.95894,17873894.0
2008-08-21 22:09:00,1.95889,1.9592,1.95883,1.95883,6942846.0
2008-08-21 22:10:00,1.9588,1.9588,1.9571,1.95854,3216988.0
2008-08-21 22:11:00,1.95849,1.95859,1.95828,1.95829,14971710.0
2008-08-21 22:12:00,1.95821,1.95832,1.95821,1.95832,9741058.0
2008-08-21 22:13:00,1.9584,1.95853,1.95837,1.95853,11543851.0
2008-08-21 22:14:00,1.95846,1.95846,1.95823,1.95832,4509471.0
2008-08-21 22:15:00,1.95823,1.95827,1.9582,1.9582,8526260.0
2008-08-21 22:16:00,1.95816,1.95818,1.95807,1.95807,3827070.0
2008-08-21 22:17:00,1.95791,1.95801,1.95783,1.95787,17984829.0
2008-08-21 22:18:00,1.95807,1.95824,1.95807,1.95813,1803648.0
2008-08-21 22:19:00,1.95805,1.95817,1.958,1.95806,10391828.0
2008-08-21 22:20:00,1.95794,1.95794,1.95772,1.95789,3180432.0
2008-08-21 22:21:00,1.95795,1.95798,1.95764,1.95798,13825321.0
2008-08-21 22:22:00,1.95794,1.95798,1.95785,1.95798,4821291.0
2008-08-21 22:23:00,1.95789,1.95803,1.95774,1.95803,5866811.0
2008-08-21 22:24:00,1.95793,1.95793,1.95777,1.95785,11568981.0
2008-08-21 22:25:00,1.95771,1.95771,1.95765,1.95767,8897267.0
2008-08-21 22:26:00,1.95763,1.95785,1.95737,1.95737,5606688.0
2008-08-21 22:27:00,1.95728,1.95739,1.95718,1.95739,9039382.0
2008-08-21 22:28:00,1.9573,1.9574,1.95716,1.95716,4508368.0
2008-08-21 22:29:00,1.95723,1.95723,1.95678,1.95678,4409516.0
2008-08-21 22:30:00,1.95682,1.95682,1.95673,1.9568,7810850.0
2008-08-21 22:31:00,1.95679,1.95689,1.95642,1.95665,9848942.0
2008-08-21 22:32:00,1.95653,1.95663,1.95637,1.95647,13130979.0
2008-08-21 22:33:00,1.95671,1.95681,1.95663,1.95667,3276955.0
2008-08-21 22:34:00,1.95666,1.95666,1.95656,1.95659,4197645.0
2008-08-21 22:35:00,1.95656,1.95676,1.95653,1.95653,3870741.0
2008-08-21 22:36:00,1.95667,1.95677,1.95653,1.95664,16251767.0
2008-08-21 22:37:00,1.95673,1.95712,1.95673,1.95701,7685465.0
2008-08-21 22:38:00,1.95714,1.9575,1.95714,1.9575,5163848.0
2008-08-21 22:39:00,1.95742,1.95771,1.95742,1.95771,10846944.0
2008-08-21 22:40:00,1.95772,1.95774,1.95769,1.95773,8458594.0
2008-08-21 22:41:00,1.95773,1.95784,1.95772,1.95772,10097294.0
2008-08-21 22:42:00,1.95807,1.95807,1.95805,1.95805,573831.0
2008-08-21 22:43:00,1.95813,1.95834,1.95812,1.95822,7874330.0
2008-08-21 22:44:00,1.95837,1.95863,1.95837,1.95863,5400467.0
2008-08-21 22:45:00,1.95864,1.95889,1.9586,1.95889,9459414.0
2008-08-21 22:46:00,1.95893,1.95913,1.95893,1.95913,2485864.0
2008-08-21 22:47:00,1.9591,1.9591,1.95864,1.95864,5190456.0
2008-08-21 22:48:00,1.95854,1.95877,1.95854,1.95877,5981958.0
2008-08-21 22:49:00,1.95886,1.95886,1.95866,1.95872,3540697.0
2008-08-21 22:50:00,1.95867,1.9587,1.95855,1.95855,2351722.0
2008-08-21 22:51:00,1.95835,1.95835,1.95804,1.95804,11355580.0
2008-08-21 22:52:00,1.95799,1.95818,1.95798,1.95818,4926775.0
2008-08-21 22:53:00,1.95825,1.95833,1.95814,1.95833,5158916.0
2008-08-21 22:54:00,1.95836,1.95839,1.95823,1.95827,2208357.0
2008-08-21 22:55:00,1.95819,1.95828,1.95813,1.95826,10557886.0
2008-08-21 22:56:00,1.95829,1.9585,1.95806,1.9585,6306967.0
2008-08-21 22:57:00,1.95838,1.95838,1.95817,1.95817,17311889.0
2008-08-21 22:58:00,1.95834,1.95858,1.95831,1.95858,3880164.0
2008-08-21 22:59:00,1.95834,1.95836,1.95796,1.95796,9587930.0
2008-08-21 23:00:00,1.95777,1.95777,1.95764,1.95764,6963632.0
2008-08-21 23:01:00,1.95751,1.95783,1.95743,1.95783,1786620.0
2008-08-21 23:02:00,1.95773,1.95842,1.95773,1.95842,15854294.0
2008-08-21 23:03:00,1.9585,1.9588,1.95848,1.9588,15091559.0
2008-08-21 23:04:00,1.95885,1.95907,1.95882,1.95907,29824043.0
2008-08-21 23:05:00,1.95917,1.95976,1.95917,1.95976,9483789.0
2008-08-21 23:06:00,1.95979,1.96004,1.95979,1.96002,19600890.0
2008-08-21 23:07:00,1.96008,1.96008,1.9595,1.9595,4148746.0
2008-08-21 23:08:00,1.95984,1.95984,1.95976,1.95976,5495064.0
2008-08-21 23:09:00,1.95971,1.95988,1.95971,1.95976,4234270.0
2008-08-21 23:10:00,1.95972,1.95972,1.95954,1.95961,40836180.0
2008-08-21 23:11:00,1.95957,1.9599,1.95957,1.9599,15840590.0
2008-08-21 23:12:00,1.95988,1.95991,1.95975,1.95991,1059049.0
2008-08-21 23:13:00,1.95973,1.95986,1.95957,1.95957,16062444.0
2008-08-21 23:14:00,1.95954,1.95954,1.95904,1.95904,2726669.0
2008-08-21 23:15:00,1.95912,1.95936,1.95887,1.95887,2660757.0
2008-08-21 23:16:00,1.95943,1.95958,1.95909,1.95948,6992997.0
2008-08-21 23:17:00,1.95962,1.96006,1.95962,1.95996,21465062.0
2008-08-21 23:18:00,1.96011,1.96013,1.95998,1.95998,7974552.0
2008-08-21 23:19:00,1.95984,1.95984,1.95942,1.95942,10524250.0
2008-08-21 23:20:00,1.95939,1.95941,1.95914,1.95914,3410780.0
2008-08-21 23:21:00,1.95913,1.95913,1.95898,1.95906,11360590.0
2008-08-21 23:22:00,1.95919,1.95948,1.95912,1.95948,9190341.0
2008-08-21 23:23:00,1.95953,1.95979,1.95953,1.95979,6481253.0
2008-08-21 23:24:00,1.95974,1.96003,1.95974,1.96003,4992597.0
2008-08-21 23:25:00,1.9599,1.96016,1.9599,1.96016,3437511.0
2008-08-21 23:26:00,1.96019,1.96046,1.96019,1.96046,16252946.0
2008-08-21 23:27:00,1.9604,1.96055,1.96018,1.96018,5105625.0
2008-08-21 23:28:00,1.96014,1.96064,1.96003,1.96064,26501416.0
2008-08-21 23:29:00,1.96086,1.96112,1.96086,1.96112,21334978.0
2008-08-21 23:30:00,1.96122,1.96136,1.96098,1.96117,6718809.0
2008-08-21 23:31:00,1.96109,1.96109,1.96061,1.96074,11156317.0
2008-08-21 23:32:00,1.96065,1.96065,1.95982,1.95982,25398456.0
2008-08-21 23:33:00,1.95979,1.95979,1.95954,1.95955,5577656.0
2008-08-21 23:34:00,1.95981,1.96005,1.95981,1.96,3181723.0
2008-08-21 23:35:00,1.96003,1.96003,1.95982,1.95984,4603892.0
2008-08-21 23:36:00,1.95982,1.95989,1.95975,1.95979,9103724.0
2008-08-21 23:37:00,1.95941,1.95986,1.95941,1.95986,30595431.0
2008-08-21 23:38:00,1.95987,1.96,1.95979,1.96,7618603.0
2008-08-21 23:39:00,1.96004,1.96044,1.96004,1.96044,17334771.0
2008-08-21 23:40:00,1.96047,1.96067,1.96047,1.96055,8122316.0
2008-08-21 23:41:00,1.9606,1.96075,1.96049,1.9605,8744586.0
2008-08-21 23:42:00,1.96052,1.96052,1.96031,1.9604,12210533.0
2008-08-21 23:43:00,1.96045,1.96058,1.96041,1.96058,11812332.0
2008-08-21 23:44:00,1.96055,1.96055,1.96043,1.96043,9445990.0
2008-08-21 23:45:00,1.96048,1.96058,1.96045,1.96049,12291723.0
2008-08-21 23:46:00,1.96043,1.96044,1.96037,1.96037,3313536.0
2008-08-21 23:47:00,1.96037,1.96037,1.96014,1.96014,6569394.0
2008-08-21 23:48:00,1.96009,1.96018,1.96002,1.96018,6815316.0
2008-08-21 23:49:00,1.96006,1.96028,1.96002,1.96028,15014231.0
2008-08-21 23:50:00,1.96034,1.96035,1.96025,1.96025,5619009.0
2008-08-21 23:51:00,1.96025,1.96031,1.96021,1.96031,48827109.0
2008-08-21 23:52:00,1.96037,1.96048,1.96031,1.96031,20557629.0
2008-08-21 23:53:00,1.96008,1.96042,1.96008,1.96042,6054302.0
2008-08-21 23:54:00,1.96058,1.96064,1.96039,1.96048,5962260.0
2008-08-21 23:55:00,1.96042,1.96042,1.96026,1.9603,1977303.0
2008-08-21 23:56:00,1.96022,1.96022,1.95987,1.95987,6923092.0
2008-08-21 23:57:00,1.95982,1.96001,1.95981,1.96001,6050847.0
2008-08-21 23:58:00,1.95999,1.96013,1.95999,1.96003,5214960.0
2008-08-21 23:59:00,1.96004,1.96015,1.96004,1.96009,22121902.0
2008-08-22 00:00:00,1.96017,1.96017,1.96002,1.96004,4350191.0
2008-08-22 00:01:00,1.96,1.96,1.95994,1.95994,5403463.0
2008-08-22 00:02:00,1.96009,1.96013,1.95997,1.96005,7615834.0
2008-08-22 00:03:00,1.95997,1.95999,1.95966,1.95966,2730174.0
2008-08-22 00:04:00,1.95966,1.95987,1.95966,1.95987,1427202.0
2008-08-22 00:05:00,1.95984,1.95984,1.95973,1.95975,1439452.0
2008-08-22 00:06:00,1.95979,1.96,1.95975,1.96,5500569.0
2008-08-22 00:07:00,1.95993,1.96008,1.95976,1.95976,7904288.0
2008-08-22 00:08:00,1.95965,1.95965,1.95943,1.95952,1255240.0
2008-08-22 00:09:00,1.95964,1.95997,1.95964,1.95997,1477235.0
2008-08-22 00:10:00,1.95987,1.96003,1.95987,1.95989,3118491.0
2008-08-22 00:11:00,1.95993,1.95999,1.95987,1.95987,24293325.0
2008-08-22 00:12:00,1.96003,1.96017,1.95999,1.95999,10564460.0
2008-08-22 00:13:00,1.95992,1.95997,1.95976,1.95995,15532624.0
2008-08-22 00:14:00,1.96003,1.9601,1.95999,1.95999,8487948.0
2008-08-22 00:15:00,1.95989,1.95997,1.95987,1.9599,12901473.0
2008-08-22 00:16:00,1.95973,1.95973,1.9595,1.9595,2679537.0
2008-08-22 00:17:00,1.95952,1.95952,1.95908,1.95908,1263180.0
2008-08-22 00:18:00,1.95898,1.95898,1.9586,1.95869,8064328.0
2008-08-22 00:19:00,1.95855,1.95865,1.95855,1.95865,6717168.0
2008-08-22 00:20:00,1.95854,1.95872,1.95854,1.95855,5826434.0
2008-08-22 00:21:00,1.95849,1.95853,1.95838,1.95853,10882907.0
2008-08-22 00:22:00,1.95866,1.95888,1.95866,1.95883,4430590.0
2008-08-22 00:23:00,1.95903,1.95922,1.95903,1.95922,33353925.0
2008-08-22 00:24:00,1.95942,1.95954,1.95942,1.95951,3120991.0
2008-08-22 00:25:00,1.95953,1.95962,1.95927,1.95927,3834044.0
2008-08-22 00:26:00,1.95927,1.95927,1.9591,1.9591,3678186.0
2008-08-22 00:27:00,1.95929,1.95983,1.95922,1.95983,6983422.0
2008-08-22 00:28:00,1.95994,1.9601,1.95994,1.9601,8004316.0
2008-08-22 00:29:00,1.96017,1.96025,1.96007,1.96021,11209620.0
2008-08-22 00:30:00,1.96032,1.96057,1.96032,1.96057,3451704.0
2008-08-22 00:31:00,1.96062,1.96083,1.96062,1.96081,6883912.0
2008-08-22 00:32:00,1.96092,1.96092,1.96067,1.96067,4271210.0
2008-08-22 00:33:00,1.9607,1.9607,1.96045,1.96049,40851601.0
2008-08-22 00:34:00,1.9605,1.9605,1.96028,1.96029,13742937.0
2008-08-22 00:35:00,1.96024,1.96024,1.95967,1.95967,2868148.0
2008-08-22 00:36:00,1.95976,1.95991,1.95976,1.95991,12054887.0
2008-08-22 00:37:00,1.95982,1.95987,1.95956,1.95956,12454359.0
2008-08-22 00:38:00,1.95965,1.95967,1.95953,1.95961,7004733.0
2008-08-22 00:39:00,1.95956,1.95972,1.95956,1.95972,56304622.0
2008-08-22 00:40:00,1.95969,1.95975,1.95962,1.95969,6985315.0
2008-08-22 00:41:00,1.95954,1.95984,1.95954,1.95984,6455499.0
2008-08-22 00:42:00,1.95987,1.95987,1.95966,1.95977,3677740.0
2008-08-22 00:43:00,1.95988,1.96001,1.95982,1.95982,4938581.0
2008-08-22 00:44:00,1.95977,1.95977,1.95954,1.95965,6151455.0
2008-08-22 00:45:00,1.95967,1.9598,1.95953,1.9598,2096489.0
2008-08-22 00:46:00,1.9597,1.9597,1.95941,1.95964,8602793.0
2008-08-22 00:47:00,1.95964,1.95989,1.95964,1.95972,1992333.0
2008-08-22 00:48:00,1.95964,1.95964,1.95939,1.95939,22964655.0
2008-08-22 00:49:00,1.95941,1.95946,1.95921,1.95921,11598947.0
2008-08-22 00:50:00,1.95925,1.95928,1.95916,1.9592,5427711.0
2008-08-22 00:51:00,1.95927,1.95935,1.95926,1.9593,10815892.0
2008-08-22 00:52:00,1.95911,1.95911,1.9588,1.95899,6230182.0
2008-08-22 00:53:00,1.95905,1.9591,1.95882,1.9591,3000444.0
2008-08-22 00:54:00,1.95922,1.95922,1.95878,1.9588,31581680.0
2008-08-22 00:55:00,1.95873,1.95883,1.95865,1.95883,5634329.0
2008-08-22 00:56:00,1.95876,1.95876,1.95848,1.95862,8371305.0
2008-08-22 00:57:00,1.95865,1.95893,1.95856,1.95893,3934003.0
2008-08-22 00:58:00,1.95887,1.95887,1.95729,1.9584,15114476.0
2008-08-22 00:59:00,1.95843,1.95843,1.95823,1.95823,10307147.0
2008-08-22 01:00:00,1.95822,1.95822,1.95794,1.95805,4734177.0
2008-08-22 01:01:00,1.95805,1.95805,1.95751,1.95751,8163843.0
2008-08-22 01:02:00,1.95765,1.95765,1.95734,1.95736,23502616.0
2008-08-22 01:03:00,1.95721,1.9573,1.957,1.9573,5796688.0
2008-08-22 01:04:00,1.95739,1.95758,1.95735,1.95744,8323114.0
2008-08-22 01:05:00,1.9574,1.9574,1.9568,1.9568,8559188.0
2008-08-22 01:06:00,1.95711,1.95741,1.9571,1.95741,8555502.0
2008-08-22 01:07:00,1.95727,1.95754,1.95727,1.95749,12512994.0
2008-08-22 01:08:00,1.95754,1.95759,1.95743,1.95755,11511308.0
2008-08-22 01:09:00,1.95767,1.95814,1.95767,1.95814,6112982.0
2008-08-22 01:10:00,1.9582,1.95834,1.95815,1.95815,3325089.0
2008-08-22 01:11:00,1.95828,1.95866,1.95828,1.95866,1266433.0
2008-08-22 01:12:00,1.95874,1.95918,1.95865,1.95918,8124246.0
2008-08-22 01:13:00,1.95925,1.95943,1.95925,1.95938,16992783.0
2008-08-22 01:14:00,1.95944,1.95972,1.95935,1.95972,4998259.0
2008-08-22 01:15:00,1.95976,1.95986,1.95968,1.95986,5520811.0
2008-08-22 01:16:00,1.95987,1.95991,1.95941,1.95957,5901180.0
2008-08-22 01:17:00,1.95927,1.95927,1.95882,1.95882,15620534.0
2008-08-22 01:18:00,1.95892,1.95914,1.95889,1.95889,2514457.0
2008-08-22 01:19:00,1.95873,1.95891,1.95871,1.95891,22290063.0
2008-08-22 01:20:00,1.9589,1.95895,1.95866,1.95894,15787298.0
2008-08-22 01:21:00,1.95893,1.95894,1.9587,1.9587,8953574.0
2008-08-22 01:22:00,1.95859,1.95887,1.95859,1.95887,5311567.0
2008-08-22 01:23:00,1.95893,1.95909,1.95893,1.95895,2938216.0
2008-08-22 01:24:00,1.9589,1.95896,1.95839,1.95857,2495428.0
2008-08-22 01:25:00,1.95862,1.95874,1.95862,1.95874,8958654.0
2008-08-22 01:26:00,1.95877,1.95903,1.95875,1.95903,7397411.0
2008-08-22 01:27:00,1.95902,1.95918,1.95894,1.95918,3599520.0
2008-08-22 01:28:00,1.95924,1.95932,1.95917,1.9592,2126871.0
2008-08-22 01:29:00,1.95905,1.95921,1.95905,1.95921,5469531.0
2008-08-22 01:30:00,1.95903,1.95922,1.95903,1.95915,5113463.0
2008-08-22 01:31:00,1.95914,1.95937,1.95906,1.95937,9705421.0
2008-08-22 01:32:00,1.95926,1.95943,1.95926,1.95926,3342032.0
2008-08-22 01:33:00,1.95919,1.95936,1.95919,1.9592,4513467.0
2008-08-22 01:34:00,1.95923,1.95946,1.95919,1.95946,4091911.0
2008-08-22 01:35:00,1.95948,1.95948,1.95895,1.9593,4850841.0
2008-08-22 01:36:00,1.95929,1.95933,1.95917,1.9592,2780600.0
2008-08-22 01:37:00,1.95918,1.95923,1.95905,1.95923,6317197.0
2008-08-22 01:38:00,1.95939,1.95956,1.95939,1.95953,3944457.0
2008-08-22 01:39:00,1.95954,1.95975,1.95942,1.95975,1435262.0
2008-08-22 01:40:00,1.95969,1.95973,1.95959,1.95973,8115688.0
2008-08-22 01:41:00,1.9597,1.9597,1.95921,1.95925,5747017.0
2008-08-22 01:42:00,1.9592,1.95943,1.95917,1.95929,9052426.0
2008-08-22 01:43:00,1.95954,1.95964,1.95949,1.9596,4451521.0
2008-08-22 01:44:00,1.9596,1.95979,1.9596,1.9596,6448655.0
2008-08-22 01:45:00,1.95953,1.95973,1.95948,1.95973,10345358.0
2008-08-22 01:46:00,1.95981,1.95988,1.9598,1.95988,8457606.0
2008-08-22 01:47:00,1.95993,1.96014,1.95993,1.96014,5130104.0
2008-08-22 01:48:00,1.96017,1.96017,1.95971,1.95981,10951439.0
2008-08-22 01:49:00,1.95988,1.95996,1.9584,1.9584,8792684.0
2008-08-22 01:50:00,1.95976,1.95977,1.95971,1.95971,5675180.0
2008-08-22 01:51:00,1.95964,1.9599,1.9596,1.9599,9017085.0
2008-08-22 01:52:00,1.95986,1.96008,1.95971,1.95971,8787406.0
2008-08-22 01:53:00,1.9596,1.95963,1.95944,1.95945,9144646.0
2008-08-22 01:54:00,1.95958,1.95959,1.95952,1.95955,12898474.0
2008-08-22 01:55:00,1.95952,1.95958,1.95938,1.95958,4131678.0
2008-08-22 01:56:00,1.95966,1.95982,1.95963,1.95965,9309963.0
2008-08-22 01:57:00,1.95971,1.95976,1.95935,1.95935,5377240.0
2008-08-22 01:58:00,1.95963,1.9598,1.95963,1.95974,5599623.0
2008-08-22 01:59:00,1.95971,1.95976,1.95959,1.95976,1934036.0
2008-08-22 02:00:00,1.95911,1.95911,1.95881,1.95881,9131361.0
2008-08-22 02:01:00,1.95899,1.95901,1.95889,1.9589,4168187.0
2008-08-22 02:02:00,1.95874,1.95881,1.95865,1.95865,15818612.0
2008-08-22 02:03:00,1.95859,1.95859,1.95802,1.95833,6349511.0
2008-08-22 02:04:00,1.95851,1.95872,1.95851,1.95871,10307415.0
2008-08-22 02:05:00,1.95873,1.95873,1.95848,1.95873,2011619.0
2008-08-22 02:06:00,1.95889,1.959,1.95886,1.95886,5588081.0
2008-08-22 02:07:00,1.95868,1.95868,1.95852,1.95861,4869317.0
2008-08-22 02:08:00,1.95874,1.95879,1.95862,1.95862,11153697.0
2008-08-22 02:09:00,1.95867,1.95867,1.95847,1.95847,2336070.0
2008-08-22 02:10:00,1.95846,1.95858,1.9584,1.95858,3885751.0
2008-08-22 02:11:00,1.95859,1.95865,1.95859,1.95859,5624784.0
2008-08-22 02:12:00,1.9587,1.95877,1.95863,1.95877,5115766.0
2008-08-22 02:13:00,1.95881,1.95884,1.9586,1.9586,2388186.0
2008-08-22 02:14:00,1.9585,1.9585,1.95824,1.95835,9034778.0
2008-08-22 02:15:00,1.95857,1.95884,1.95857,1.95884,5566344.0
2008-08-22 02:16:00,1.95869,1.95884,1.95869,1.95884,7543906.0
2008-08-22 02:18:00,1.95863,1.95899,1.95863,1.9589,10679317.0
2008-08-22 02:19:00,1.95892,1.95895,1.95889,1.95895,8016864.0
2008-08-22 02:20:00,1.95899,1.95913,1.95895,1.95905,10394774.0
2008-08-22 02:21:00,1.95921,1.95936,1.95908,1.95936,5498721.0
2008-08-22 02:22:00,1.95925,1.95928,1.95897,1.95909,7148604.0
2008-08-22 02:23:00,1.95911,1.95939,1.95911,1.95939,17325977.0
2008-08-22 02:24:00,1.95919,1.95949,1.95919,1.95938,4222474.0
2008-08-22 02:25:00,1.95939,1.95939,1.95912,1.95912,4494747.0
2008-08-22 02:26:00,1.95914,1.95914,1.95909,1.9591,3603031.0
2008-08-22 02:27:00,1.95883,1.959,1.95857,1.95857,12772081.0
2008-08-22 02:28:00,1.95849,1.95858,1.95811,1.95828,9644481.0
2008-08-22 02:29:00,1.95814,1.95827,1.95807,1.95827,8539248.0
2008-08-22 02:30:00,1.95837,1.95864,1.95832,1.95864,4516096.0
2008-08-22 02:31:00,1.95852,1.95857,1.95836,1.95848,4565898.0
2008-08-22 02:32:00,1.95852,1.9588,1.95839,1.9588,9084806.0
2008-08-22 02:33:00,1.95893,1.95906,1.95893,1.95899,5199564.0
2008-08-22 02:34:00,1.95913,1.95923,1.95911,1.95911,9497510.0
2008-08-22 02:35:00,1.95904,1.95904,1.95874,1.95874,10789949.0
2008-08-22 02:36:00,1.95866,1.95866,1.95835,1.95858,5872687.0
2008-08-22 02:37:00,1.95864,1.95877,1.95856,1.95877,4629625.0
2008-08-22 02:38:00,1.95888,1.95891,1.95852,1.95852,14260259.0
2008-08-22 02:39:00,1.9584,1.95862,1.95834,1.95862,3298175.0
2008-08-22 02:40:00,1.95873,1.95908,1.95873,1.95908,9753922.0
2008-08-22 02:41:00,1.9591,1.95913,1.95904,1.95906,1820212.0
2008-08-22 02:42:00,1.95895,1.9592,1.95895,1.95919,18489595.0
2008-08-22 02:43:00,1.95935,1.95935,1.95924,1.95926,3828601.0
2008-08-22 02:44:00,1.95921,1.95921,1.95893,1.95906,9065666.0
2008-08-22 02:45:00,1.95911,1.95911,1.95885,1.95897,4218402.0
2008-08-22 02:46:00,1.95897,1.95897,1.95881,1.95884,10602361.0
2008-08-22 02:47:00,1.95875,1.95886,1.95872,1.95886,10238655.0
2008-08-22 02:48:00,1.95902,1.95902,1.95854,1.95884,14265563.0
2008-08-22 02:49:00,1.95886,1.95889,1.95738,1.95889,3204172.0
2008-08-22 02:50:00,1.95881,1.95881,1.95846,1.95855,7704001.0
2008-08-22 02:51:00,1.95854,1.95854,1.95821,1.95827,16795616.0
2008-08-22 02:52:00,1.95822,1.95822,1.95785,1.95785,8761704.0
2008-08-22 02:53:00,1.95789,1.95802,1.95789,1.95802,2091107.0
2008-08-22 02:54:00,1.95804,1.95807,1.95787,1.95787,5142046.0
2008-08-22 02:55:00,1.95779,1.95803,1.95779,1.95798,6074945.0
2008-08-22 02:56:00,1.95802,1.95802,1.95785,1.95785,3576611.0
2008-08-22 02:57:00,1.95784,1.95807,1.95783,1.95807,23723887.0
2008-08-22 02:58:00,1.95815,1.95817,1.95792,1.95812,11819200.0
2008-08-22 02:59:00,1.95782,1.95805,1.95782,1.95794,9544609.0
2008-08-22 03:00:00,1.95795,1.95801,1.95788,1.95801,3002527.0
2008-08-22 03:01:00,1.958,1.95807,1.95793,1.95793,12094583.0
2008-08-22 03:02:00,1.95802,1.95805,1.95795,1.95805,11362465.0
2008-08-22 03:03:00,1.95808,1.95817,1.95792,1.95808,5670391.0
2008-08-22 03:04:00,1.95806,1.95806,1.958,1.958,2934028.0
2008-08-22 03:05:00,1.95787,1.95804,1.95787,1.95804,3636499.0
2008-08-22 03:06:00,1.95813,1.95828,1.9578,1.95828,8935701.0
2008-08-22 03:07:00,1.95847,1.95902,1.95847,1.95902,6823139.0
2008-08-22 03:08:00,1.95915,1.95928,1.95906,1.95921,3738051.0
2008-08-22 03:09:00,1.95933,1.95933,1.95916,1.95916,5525402.0
2008-08-22 03:10:00,1.95912,1.95912,1.95892,1.95896,10210940.0
2008-08-22 03:11:00,1.95895,1.95895,1.95857,1.95857,13267551.0
2008-08-22 03:12:00,1.9585,1.95851,1.9583,1.9583,1469367.0
2008-08-22 03:13:00,1.95825,1.95825,1.958,1.958,6008266.0
2008-08-22 03:14:00,1.95795,1.95795,1.95769,1.95791,6939897.0
2008-08-22 03:15:00,1.95788,1.95788,1.95747,1.95747,3749889.0
2008-08-22 03:16:00,1.95739,1.95751,1.95705,1.95751,7258106.0
2008-08-22 03:17:00,1.95752,1.95765,1.95743,1.95765,11833087.0
2008-08-22 03:18:00,1.95769,1.95779,1.95749,1.95749,8938946.0
2008-08-22 03:19:00,1.95735,1.95765,1.95735,1.95751,1110810.0
2008-08-22 03:20:00,1.9576,1.9576,1.95749,1.95754,2264419.0
2008-08-22 03:21:00,1.95752,1.95758,1.95731,1.95758,18735566.0
2008-08-22 03:22:00,1.95761,1.95761,1.95726,1.95747,7972482.0
2008-08-22 03:23:00,1.95737,1.95745,1.95733,1.95739,5626103.0
2008-08-22 03:24:00,1.95749,1.95749,1.95715,1.95715,18622441.0
2008-08-22 03:25:00,1.95718,1.95718,1.95692,1.9571,2970740.0
2008-08-22 03:26:00,1.95713,1.95719,1.95706,1.95706,17324208.0
2008-08-22 03:27:00,1.95705,1.95729,1.95696,1.95729,15256457.0
2008-08-22 03:28:00,1.95724,1.95741,1.95724,1.95731,8433722.0
2008-08-22 03:29:00,1.9573,1.9573,1.9572,1.9572,1007678.0
2008-08-22 03:30:00,1.95712,1.95712,1.95712,1.95712,1007678.0
2008-08-22 03:31:00,1.95695,1.95704,1.95679,1.95702,34622295.0
2008-08-22 03:32:00,1.95709,1.95709,1.95666,1.95702,7991053.0
2008-08-22 03:33:00,1.95709,1.9571,1.95695,1.95704,7476300.0
2008-08-22 03:34:00,1.95702,1.95702,1.95689,1.95689,3538013.0
2008-08-22 03:35:00,1.95688,1.95707,1.95688,1.95702,1378567.0
2008-08-22 03:36:00,1.95694,1.95694,1.9564,1.95694,11956292.0
2008-08-22 03:37:00,1.95704,1.95729,1.95697,1.95729,10922896.0
2008-08-22 03:38:00,1.95738,1.95749,1.95733,1.95733,7948827.0
2008-08-22 03:39:00,1.95703,1.95712,1.95697,1.95703,2775325.0
2008-08-22 03:40:00,1.95696,1.95706,1.95686,1.95706,18629572.0
2008-08-22 03:41:00,1.95709,1.95728,1.95709,1.95718,6853000.0
2008-08-22 03:42:00,1.95718,1.95718,1.95705,1.95709,5104113.0
2008-08-22 03:43:00,1.95696,1.9571,1.95696,1.95706,17895231.0
2008-08-22 03:44:00,1.95703,1.95703,1.95689,1.95698,6698761.0
2008-08-22 03:45:00,1.95704,1.95711,1.95693,1.95693,939378.0
2008-08-22 03:46:00,1.95686,1.95696,1.95683,1.95696,12091656.0
2008-08-22 03:47:00,1.95697,1.9571,1.95687,1.95687,9341947.0
2008-08-22 03:48:00,1.95684,1.95699,1.95675,1.95699,5524630.0
2008-08-22 03:49:00,1.95708,1.95728,1.95708,1.95728,6515921.0
2008-08-22 03:50:00,1.95733,1.95745,1.95723,1.95724,3768349.0
2008-08-22 03:51:00,1.95725,1.95731,1.95721,1.95721,5536115.0
2008-08-22 03:52:00,1.95722,1.95722,1.9571,1.95712,1313429.0
2008-08-22 03:53:00,1.9572,1.9572,1.95711,1.95715,8982672.0
2008-08-22 03:54:00,1.95714,1.95721,1.95705,1.95721,3179104.0
2008-08-22 03:55:00,1.9572,1.9572,1.95689,1.95705,6801854.0
2008-08-22 03:56:00,1.95701,1.95701,1.9568,1.95683,14631630.0
2008-08-22 03:57:00,1.95688,1.957,1.95682,1.95688,3110719.0
2008-08-22 03:58:00,1.9572,1.9572,1.95684,1.95697,12229485.0
2008-08-22 03:59:00,1.957,1.957,1.95683,1.95692,40937607.0
2008-08-22 04:00:00,1.957,1.95704,1.95693,1.95704,3430071.0
2008-08-22 04:01:00,1.95696,1.95714,1.95696,1.95714,4281677.0
2008-08-22 04:02:00,1.95708,1.95708,1.95671,1.95702,2296787.0
2008-08-22 04:03:00,1.95693,1.95709,1.95693,1.95709,4734396.0
2008-08-22 04:04:00,1.95716,1.95738,1.95716,1.95729,4057286.0
2008-08-22 04:05:00,1.95716,1.9572,1.95708,1.95708,7821414.0
2008-08-22 04:06:00,1.95707,1.95723,1.95707,1.95723,5514618.0
2008-08-22 04:07:00,1.95712,1.95712,1.95678,1.95682,3733376.0
2008-08-22 04:08:00,1.95699,1.95708,1.95692,1.95692,4228347.0
2008-08-22 04:09:00,1.95695,1.95714,1.95677,1.95707,17277727.0
2008-08-22 04:10:00,1.95722,1.95731,1.9571,1.95729,15361882.0
2008-08-22 04:11:00,1.95726,1.95738,1.9572,1.9572,3675706.0
2008-08-22 04:12:00,1.95733,1.95752,1.95727,1.95742,6202151.0
2008-08-22 04:13:00,1.95752,1.95752,1.95724,1.95726,4796798.0
2008-08-22 04:14:00,1.95746,1.95746,1.95722,1.95722,6629482.0
2008-08-22 04:15:00,1.95739,1.95751,1.95709,1.95751,4937189.0
2008-08-22 04:16:00,1.95761,1.95774,1.95761,1.9577,4060202.0
2008-08-22 04:17:00,1.95789,1.95801,1.95782,1.95782,2195602.0
2008-08-22 04:18:00,1.95778,1.95793,1.95777,1.95791,2050831.0
2008-08-22 04:19:00,1.95799,1.95799,1.95781,1.95797,10212252.0
2008-08-22 04:20:00,1.95788,1.95788,1.95752,1.95757,2519809.0
2008-08-22 04:21:00,1.95786,1.95809,1.95786,1.958,20632859.0
2008-08-22 04:22:00,1.95787,1.95803,1.95781,1.95803,10532532.0
2008-08-22 04:23:00,1.95818,1.9582,1.95803,1.95803,3818709.0
2008-08-22 04:24:00,1.95785,1.95785,1.95768,1.95768,15400164.0
2008-08-22 04:25:00,1.95762,1.95762,1.95745,1.95746,7428269.0
2008-08-22 04:26:00,1.95734,1.95734,1.9572,1.95729,11226378.0
2008-08-22 04:27:00,1.95735,1.95743,1.95728,1.95743,2318470.0
2008-08-22 04:28:00,1.95731,1.95731,1.95715,1.95718,8454032.0
2008-08-22 04:29:00,1.95717,1.95736,1.95693,1.95693,8187199.0
2008-08-22 04:30:00,1.95728,1.95734,1.9572,1.95734,13132552.0
2008-08-22 04:31:00,1.95731,1.95754,1.95725,1.95754,4544401.0
2008-08-22 04:32:00,1.95754,1.95754,1.95734,1.95737,6500442.0
2008-08-22 04:33:00,1.95737,1.9574,1.95725,1.95731,5962388.0
2008-08-22 04:34:00,1.95724,1.95724,1.95708,1.95716,8461003.0
2008-08-22 04:35:00,1.9571,1.95714,1.95688,1.9569,5684046.0
2008-08-22 04:36:00,1.9571,1.95734,1.9571,1.95728,3646594.0
2008-08-22 04:37:00,1.95731,1.95737,1.95724,1.95728,9850888.0
2008-08-22 04:38:00,1.9571,1.95712,1.95696,1.95696,5679464.0
2008-08-22 04:39:00,1.95695,1.95703,1.95695,1.95701,2025711.0
2008-08-22 04:40:00,1.957,1.957,1.95677,1.95677,22874275.0
2008-08-22 04:41:00,1.95697,1.95718,1.95697,1.95718,4205974.0
2008-08-22 04:42:00,1.95721,1.95721,1.95675,1.95706,4035012.0
2008-08-22 04:43:00,1.95686,1.95695,1.95662,1.95695,1684173.0
2008-08-22 04:44:00,1.95706,1.95718,1.95699,1.95704,2994934.0
2008-08-22 04:45:00,1.95702,1.95717,1.95702,1.9571,10509458.0
2008-08-22 04:46:00,1.9572,1.95729,1.95709,1.95712,6816975.0
2008-08-22 04:47:00,1.95722,1.95752,1.95722,1.95752,6023315.0
2008-08-22 04:48:00,1.9576,1.95782,1.9576,1.95772,3998040.0
2008-08-22 04:49:00,1.9577,1.9577,1.95749,1.95756,6290508.0
2008-08-22 04:50:00,1.95759,1.95775,1.95752,1.95775,1267940.0
2008-08-22 04:51:00,1.95755,1.95784,1.95755,1.9576,3997705.0
2008-08-22 04:52:00,1.9575,1.9575,1.95723,1.9575,6004713.0
2008-08-22 04:53:00,1.95763,1.95778,1.95745,1.95778,7040983.0
2008-08-22 04:54:00,1.95651,1.95868,1.95651,1.95868,5313081.0
2008-08-22 04:55:00,1.95857,1.95857,1.95819,1.95826,4708578.0
2008-08-22 04:56:00,1.95822,1.95822,1.95794,1.95798,5021704.0
2008-08-22 04:57:00,1.95789,1.95789,1.95759,1.95761,13025032.0
2008-08-22 04:58:00,1.95763,1.95811,1.95763,1.95811,16513068.0
2008-08-22 04:59:00,1.95811,1.95811,1.95799,1.95806,4642746.0
2008-08-22 05:00:00,1.95802,1.95815,1.95793,1.95803,1804963.0
2008-08-22 05:01:00,1.95806,1.95821,1.95796,1.95821,3947954.0
2008-08-22 05:02:00,1.95819,1.95863,1.95819,1.95863,8466980.0
2008-08-22 05:03:00,1.95863,1.9592,1.95863,1.9592,20656025.0
2008-08-22 05:04:00,1.95929,1.95937,1.95909,1.95909,7960793.0
2008-08-22 05:05:00,1.95913,1.95913,1.9589,1.9589,20521990.0
2008-08-22 05:06:00,1.95904,1.95905,1.95888,1.95899,17293782.0
2008-08-22 05:07:00,1.95891,1.95905,1.95891,1.95903,4017999.0
2008-08-22 05:08:00,1.95902,1.95908,1.95902,1.95907,4672931.0
2008-08-22 05:09:00,1.95909,1.95909,1.95882,1.95885,5420037.0
2008-08-22 05:10:00,1.95871,1.95871,1.95856,1.95856,8890896.0
2008-08-22 05:11:00,1.95868,1.95897,1.95868,1.95897,9309916.0
2008-08-22 05:12:00,1.959,1.95931,1.959,1.9592,13503297.0
2008-08-22 05:13:00,1.9593,1.9593,1.9592,1.95925,16843627.0
2008-08-22 05:14:00,1.95918,1.95918,1.95889,1.95889,5337055.0
2008-08-22 05:15:00,1.95885,1.95885,1.9587,1.95874,11600655.0
2008-08-22 05:16:00,1.95885,1.95909,1.95885,1.95901,9611010.0
2008-08-22 05:17:00,1.95911,1.95925,1.95911,1.9592,4098172.0
2008-08-22 05:18:00,1.95905,1.9591,1.9588,1.95897,6047162.0
2008-08-22 05:19:00,1.95917,1.95929,1.95917,1.95923,9042454.0
2008-08-22 05:20:00,1.95935,1.95937,1.95915,1.95915,2415482.0
2008-08-22 05:21:00,1.95929,1.95929,1.95908,1.9592,8567353.0
2008-08-22 05:22:00,1.95911,1.95918,1.95892,1.95892,2976769.0
2008-08-22 05:23:00,1.95871,1.95881,1.9587,1.9587,8942274.0
2008-08-22 05:24:00,1.95865,1.95865,1.95839,1.95839,2353143.0
2008-08-22 05:25:00,1.95823,1.95839,1.95821,1.95823,12303022.0
2008-08-22 05:26:00,1.95819,1.9582,1.95803,1.95803,6735139.0
2008-08-22 05:27:00,1.95796,1.95803,1.9579,1.9579,8504641.0
2008-08-22 05:28:00,1.95798,1.95818,1.95798,1.95818,6404858.0
2008-08-22 05:29:00,1.95823,1.95825,1.95813,1.95824,9105007.0
2008-08-22 05:30:00,1.95833,1.9585,1.95833,1.95841,8509731.0
2008-08-22 05:31:00,1.95849,1.95859,1.95846,1.95858,11501622.0
2008-08-22 05:32:00,1.95855,1.95855,1.95837,1.9584,6879497.0
2008-08-22 05:33:00,1.95824,1.95846,1.95824,1.95842,14243498.0
2008-08-22 05:34:00,1.9583,1.9583,1.95776,1.95776,21820741.0
2008-08-22 05:35:00,1.95763,1.95768,1.95749,1.95768,4605763.0
2008-08-22 05:36:00,1.95784,1.95814,1.95773,1.9581,21444305.0
2008-08-22 05:37:00,1.95805,1.95805,1.95753,1.95804,6041905.0
2008-08-22 05:38:00,1.95794,1.95796,1.95777,1.95777,8341344.0
2008-08-22 05:39:00,1.95761,1.95761,1.95719,1.95753,8458504.0
2008-08-22 05:40:00,1.95759,1.95768,1.95746,1.95762,8426015.0
2008-08-22 05:41:00,1.95745,1.95771,1.95745,1.95771,4617984.0
2008-08-22 05:42:00,1.95777,1.95797,1.95769,1.95797,28807711.0
2008-08-22 05:43:00,1.9579,1.9579,1.95757,1.95766,2345366.0
2008-08-22 05:44:00,1.95771,1.9578,1.95754,1.9578,10495360.0
2008-08-22 05:45:00,1.95772,1.95772,1.9574,1.9574,5237087.0
2008-08-22 05:46:00,1.95755,1.95776,1.95755,1.95776,37627351.0
2008-08-22 05:47:00,1.9581,1.9581,1.9581,1.9581,7877596.0
2008-08-22 05:48:00,1.95766,1.95785,1.95766,1.95778,7877596.0
2008-08-22 05:50:00,1.95781,1.95791,1.9578,1.95789,17428639.0
2008-08-22 05:51:00,1.9582,1.9582,1.9582,1.9582,15082041.0
2008-08-22 05:52:00,1.95793,1.95802,1.95789,1.95796,15082041.0
2008-08-22 05:53:00,1.95812,1.95825,1.9578,1.95807,7821843.0
2008-08-22 05:54:00,1.95826,1.95833,1.958,1.95822,3581295.0
2008-08-22 05:55:00,1.95807,1.95808,1.95791,1.95797,5080617.0
2008-08-22 05:56:00,1.95804,1.95816,1.9579,1.95807,1978951.0
2008-08-22 05:57:00,1.95808,1.95808,1.9574,1.95789,14471710.0
2008-08-22 05:58:00,1.95802,1.95805,1.95769,1.95787,2700783.0
2008-08-22 05:59:00,1.95792,1.95803,1.95779,1.95801,9606184.0
2008-08-22 06:00:00,1.95813,1.95834,1.95813,1.95834,23087536.0
2008-08-22 06:01:00,1.95806,1.95821,1.95758,1.95821,17579176.0
2008-08-22 06:02:00,1.95827,1.95849,1.95827,1.95849,22493799.0
2008-08-22 06:03:00,1.95862,1.95872,1.95858,1.95864,14266185.0
2008-08-22 06:04:00,1.95829,1.95878,1.95829,1.95848,5341125.0
2008-08-22 06:05:00,1.95847,1.95865,1.95847,1.95865,4220663.0
2008-08-22 06:06:00,1.95861,1.9587,1.9583,1.9587,3720871.0
2008-08-22 06:07:00,1.95873,1.95884,1.95872,1.95884,9870105.0
2008-08-22 06:08:00,1.95884,1.95893,1.95867,1.95867,3132952.0
2008-08-22 06:09:00,1.9585,1.9585,1.95804,1.95804,9762161.0
2008-08-22 06:10:00,1.95819,1.95831,1.95808,1.95831,8090545.0
2008-08-22 06:11:00,1.9584,1.95845,1.95823,1.95823,2701540.0
2008-08-22 06:12:00,1.95834,1.95835,1.95818,1.95818,38918847.0
2008-08-22 06:13:00,1.95817,1.95853,1.95817,1.95853,8244213.0
2008-08-22 06:14:00,1.95846,1.95846,1.95821,1.95832,7960934.0
2008-08-22 06:15:00,1.95835,1.95838,1.95819,1.95838,7975034.0
2008-08-22 06:16:00,1.95843,1.95852,1.9584,1.95852,4576480.0
2008-08-22 06:17:00,1.95853,1.95867,1.95847,1.95867,11469134.0
2008-08-22 06:18:00,1.95855,1.95874,1.95855,1.95868,3122953.0
2008-08-22 06:19:00,1.95876,1.95884,1.95858,1.95858,4613743.0
2008-08-22 06:20:00,1.95875,1.95885,1.95872,1.95872,6045714.0
2008-08-22 06:21:00,1.95878,1.95897,1.95871,1.95897,12406063.0
2008-08-22 06:22:00,1.95911,1.95923,1.95902,1.95902,5464338.0
2008-08-22 06:23:00,1.95894,1.95894,1.95863,1.95869,6348908.0
2008-08-22 06:24:00,1.95872,1.95879,1.95856,1.95879,4676646.0
2008-08-22 06:25:00,1.95873,1.95873,1.95849,1.95863,53487463.0
2008-08-22 06:26:00,1.95866,1.95886,1.95866,1.95879,10360832.0
2008-08-22 06:27:00,1.95873,1.95873,1.95829,1.95873,5410607.0
2008-08-22 06:28:00,1.95871,1.95871,1.95854,1.95857,4692645.0
2008-08-22 06:29:00,1.95861,1.95861,1.95851,1.95855,8694513.0
2008-08-22 06:30:00,1.9584,1.95849,1.9584,1.95843,15842243.0
2008-08-22 06:31:00,1.95828,1.95844,1.95828,1.95843,9784656.0
2008-08-22 06:32:00,1.9583,1.9583,1.95814,1.95828,7328402.0
2008-08-22 06:33:00,1.95829,1.95829,1.95799,1.95807,10558438.0
2008-08-22 06:34:00,1.9581,1.95815,1.95792,1.95804,5056877.0
2008-08-22 06:35:00,1.95804,1.95804,1.9577,1.95798,2836548.0
2008-08-22 06:36:00,1.95796,1.95799,1.95783,1.95799,5456983.0
2008-08-22 06:37:00,1.95803,1.95819,1.95798,1.95819,2864340.0
2008-08-22 06:38:00,1.95819,1.9584,1.95814,1.9584,23804322.0
2008-08-22 06:39:00,1.95841,1.95867,1.95841,1.95845,8205776.0
2008-08-22 06:40:00,1.95831,1.95853,1.95831,1.95853,1740399.0
2008-08-22 06:41:00,1.95866,1.95866,1.95848,1.95848,8046272.0
2008-08-22 06:42:00,1.95839,1.95839,1.95814,1.95814,3043681.0
2008-08-22 06:43:00,1.95795,1.9582,1.95792,1.9582,11836858.0
2008-08-22 06:44:00,1.9584,1.95852,1.95836,1.95844,7060539.0
2008-08-22 06:45:00,1.95832,1.95832,1.95806,1.95811,3545513.0
2008-08-22 06:46:00,1.95814,1.95857,1.95814,1.95857,7729420.0
2008-08-22 06:47:00,1.95861,1.95892,1.95861,1.95892,7199614.0
2008-08-22 06:48:00,1.95856,1.95865,1.95849,1.95849,3311773.0
2008-08-22 06:49:00,1.95853,1.95856,1.95836,1.9585,3410485.0
2008-08-22 06:50:00,1.95849,1.95854,1.95824,1.95824,7962147.0
2008-08-22 06:51:00,1.95826,1.95826,1.95793,1.95793,9506646.0
2008-08-22 06:52:00,1.95802,1.95807,1.95796,1.95807,10841376.0
2008-08-22 06:53:00,1.95809,1.9584,1.95804,1.9584,3674961.0
2008-08-22 06:54:00,1.9586,1.9586,1.95825,1.95825,10015121.0
2008-08-22 06:55:00,1.95831,1.95835,1.95812,1.95812,8442720.0
2008-08-22 06:56:00,1.95825,1.95825,1.95789,1.95789,9655394.0
2008-08-22 06:57:00,1.95802,1.95819,1.95786,1.95819,8632925.0
2008-08-22 06:58:00,1.95817,1.95847,1.95817,1.95843,2657366.0
2008-08-22 06:59:00,1.95851,1.95856,1.95825,1.95825,4906597.0
2008-08-22 07:00:00,1.95822,1.95824,1.95789,1.95819,13496184.0
2008-08-22 07:01:00,1.95841,1.95848,1.95838,1.95838,7398334.0
2008-08-22 07:02:00,1.95841,1.95852,1.95837,1.95837,3014887.0
2008-08-22 07:03:00,1.9582,1.9582,1.958,1.95809,8947700.0
2008-08-22 07:04:00,1.95824,1.95824,1.95799,1.95821,2474112.0
2008-08-22 07:05:00,1.95833,1.95833,1.95788,1.95788,19299485.0
2008-08-22 07:06:00,1.95791,1.95832,1.95791,1.95832,12402259.0
2008-08-22 07:07:00,1.95824,1.95825,1.95805,1.95805,12205926.0
2008-08-22 07:08:00,1.95814,1.95837,1.95811,1.95811,21908782.0
2008-08-22 07:09:00,1.9581,1.9583,1.95807,1.95821,10981436.0
2008-08-22 07:10:00,1.95801,1.9581,1.95773,1.9581,73566922.0
2008-08-22 07:11:00,1.95814,1.95844,1.95812,1.95842,2865272.0
2008-08-22 07:12:00,1.95854,1.9588,1.95849,1.95876,26702451.0
2008-08-22 07:13:00,1.9588,1.95939,1.9588,1.95939,4293350.0
2008-08-22 07:14:00,1.95934,1.95952,1.95922,1.95922,5116793.0
2008-08-22 07:15:00,1.95906,1.95918,1.95866,1.95866,3002324.0
2008-08-22 07:16:00,1.95902,1.95902,1.95874,1.95876,9353047.0
2008-08-22 07:17:00,1.95874,1.95874,1.95824,1.95858,13744197.0
2008-08-22 07:18:00,1.9584,1.95856,1.9584,1.95849,6457641.0
2008-08-22 07:19:00,1.95856,1.95873,1.95856,1.95873,3657932.0
2008-08-22 07:20:00,1.95872,1.95884,1.95858,1.9586,5151570.0
2008-08-22 07:21:00,1.95864,1.95878,1.95861,1.95862,4623373.0
2008-08-22 07:22:00,1.95868,1.95881,1.95868,1.95881,8170157.0
2008-08-22 07:23:00,1.95882,1.9589,1.9587,1.9589,5087671.0
2008-08-22 07:24:00,1.95879,1.95888,1.95879,1.95879,5440766.0
2008-08-22 07:25:00,1.95876,1.95876,1.95848,1.95848,5196784.0
2008-08-22 07:26:00,1.95846,1.95848,1.95829,1.95845,5386213.0
2008-08-22 07:27:00,1.95845,1.9586,1.95838,1.9586,3506301.0
2008-08-22 07:28:00,1.95856,1.95856,1.9584,1.95845,14666222.0
2008-08-22 07:29:00,1.9585,1.95864,1.95847,1.95847,8448859.0
2008-08-22 07:30:00,1.95842,1.95855,1.95842,1.95852,8767368.0
2008-08-22 07:31:00,1.95846,1.95864,1.95846,1.95851,3611892.0
2008-08-22 07:32:00,1.95865,1.95874,1.95862,1.95862,5372071.0
2008-08-22 07:33:00,1.95852,1.95852,1.95832,1.95851,2023900.0
2008-08-22 07:34:00,1.95853,1.95863,1.95853,1.95863,8726423.0
2008-08-22 07:35:00,1.95863,1.95863,1.95831,1.95844,2886380.0
2008-08-22 07:36:00,1.9585,1.95857,1.95849,1.95849,5298385.0
2008-08-22 07:37:00,1.95838,1.95858,1.95838,1.95858,13770389.0
2008-08-22 07:38:00,1.95844,1.95869,1.95844,1.95849,2046687.0
2008-08-22 07:39:00,1.95847,1.95847,1.95825,1.9583,3769447.0
2008-08-22 07:40:00,1.95811,1.9582,1.95806,1.95806,1680750.0
2008-08-22 07:41:00,1.958,1.95808,1.958,1.95805,9336684.0
2008-08-22 07:42:00,1.95792,1.95836,1.9579,1.95836,4086793.0
2008-08-22 07:43:00,1.95848,1.95875,1.95848,1.95862,5170507.0
2008-08-22 07:44:00,1.95848,1.95909,1.95848,1.95909,39105061.0
2008-08-22 07:45:00,1.95916,1.95923,1.95903,1.95903,2131702.0
2008-08-22 07:46:00,1.95897,1.95897,1.95841,1.95841,4461431.0
2008-08-22 07:47:00,1.95831,1.95848,1.95831,1.95848,7881748.0
2008-08-22 07:48:00,1.95849,1.95849,1.95831,1.95837,3489285.0
2008-08-22 07:49:00,1.95837,1.95837,1.95817,1.95823,9416054.0
2008-08-22 07:50:00,1.95824,1.95833,1.95806,1.95833,7029041.0
2008-08-22 07:51:00,1.9583,1.95853,1.95821,1.95853,8775194.0
2008-08-22 07:52:00,1.95856,1.95874,1.9585,1.95856,6130493.0
2008-08-22 07:53:00,1.9587,1.95882,1.95856,1.95882,5363370.0
2008-08-22 07:54:00,1.95879,1.95879,1.95833,1.95873,9491282.0
2008-08-22 07:55:00,1.95869,1.95877,1.95861,1.95863,3301580.0
2008-08-22 07:56:00,1.95863,1.95876,1.9586,1.95864,19981068.0
2008-08-22 07:57:00,1.95847,1.9585,1.95824,1.9585,6025092.0
2008-08-22 07:58:00,1.9586,1.95868,1.9584,1.9584,3487450.0
2008-08-22 07:59:00,1.95836,1.95845,1.95812,1.95813,1335262.0
2008-08-22 08:00:00,1.95806,1.95821,1.95806,1.95821,4364797.0
2008-08-22 08:01:00,1.9583,1.95852,1.95825,1.95845,9897703.0
2008-08-22 08:02:00,1.95831,1.95841,1.95828,1.95828,3147063.0
2008-08-22 08:03:00,1.95837,1.95849,1.95833,1.95833,5051540.0
2008-08-22 08:04:00,1.95842,1.95842,1.95838,1.95838,3258439.0
2008-08-22 08:05:00,1.95831,1.95831,1.95814,1.95819,7943274.0
2008-08-22 08:06:00,1.95822,1.95842,1.9578,1.95821,1298005.0
2008-08-22 08:07:00,1.95809,1.95809,1.9576,1.9576,7210170.0
2008-08-22 08:08:00,1.9575,1.95752,1.95725,1.95727,5034738.0
2008-08-22 08:09:00,1.95736,1.95753,1.95732,1.9575,5051918.0
2008-08-22 08:10:00,1.95753,1.95778,1.95751,1.95778,1609085.0
2008-08-22 08:11:00,1.95778,1.95791,1.95769,1.95789,2740630.0
2008-08-22 08:12:00,1.95787,1.95787,1.9576,1.9576,3550110.0
2008-08-22 08:13:00,1.9575,1.95771,1.95738,1.95771,3492505.0
2008-08-22 08:14:00,1.95767,1.95811,1.95767,1.95811,6502617.0
2008-08-22 08:15:00,1.95814,1.95837,1.95814,1.95837,10483403.0
2008-08-22 08:16:00,1.95849,1.95861,1.95847,1.95861,8492216.0
2008-08-22 08:17:00,1.95831,1.95842,1.95814,1.95814,4654459.0
2008-08-22 08:18:00,1.95805,1.95805,1.95759,1.95759,17079863.0
2008-08-22 08:19:00,1.95769,1.95791,1.95758,1.95791,6493471.0
2008-08-22 08:20:00,1.95814,1.95844,1.95814,1.95832,8431420.0
2008-08-22 08:21:00,1.95842,1.95842,1.95809,1.95809,3438687.0
2008-08-22 08:22:00,1.95793,1.95793,1.95749,1.95789,8953584.0
2008-08-22 08:23:00,1.95788,1.95793,1.95773,1.95773,2515737.0
2008-08-22 08:24:00,1.95766,1.95809,1.95735,1.95809,3882864.0
2008-08-22 08:25:00,1.9581,1.9581,1.95785,1.95795,9982817.0
2008-08-22 08:26:00,1.95786,1.95786,1.95748,1.95748,5834738.0
2008-08-22 08:27:00,1.95757,1.95776,1.95757,1.95765,6207373.0
2008-08-22 08:28:00,1.95759,1.95768,1.95752,1.95752,7026979.0
2008-08-22 08:29:00,1.95756,1.95756,1.95694,1.95752,20118214.0
2008-08-22 08:30:00,1.95754,1.95768,1.95747,1.95762,4356698.0
2008-08-22 08:31:00,1.95767,1.95772,1.95752,1.95764,17677228.0
2008-08-22 08:32:00,1.95765,1.95767,1.95744,1.95744,4886507.0
2008-08-22 08:33:00,1.95753,1.95774,1.95753,1.95774,7127831.0
2008-08-22 08:34:00,1.95776,1.95808,1.95776,1.95808,7353675.0
2008-08-22 08:35:00,1.95794,1.95794,1.95774,1.95778,7111484.0
2008-08-22 08:36:00,1.95761,1.95761,1.95727,1.95728,8751828.0
2008-08-22 08:37:00,1.95734,1.95744,1.95726,1.95737,10779157.0
2008-08-22 08:38:00,1.95761,1.95807,1.9576,1.95807,5697221.0
2008-08-22 08:39:00,1.95814,1.95814,1.95796,1.95802,7783645.0
2008-08-22 08:40:00,1.95783,1.95797,1.95778,1.95784,4918746.0
2008-08-22 08:41:00,1.95782,1.95782,1.95759,1.95759,4051416.0
2008-08-22 08:42:00,1.95742,1.95766,1.95725,1.95748,4154916.0
2008-08-22 08:43:00,1.95745,1.95745,1.95708,1.95723,3307609.0
2008-08-22 08:44:00,1.9573,1.9573,1.95714,1.95726,9321662.0
2008-08-22 08:45:00,1.9573,1.95743,1.95724,1.95743,5632961.0
2008-08-22 08:46:00,1.95751,1.9576,1.95726,1.9576,6769848.0
2008-08-22 08:47:00,1.95796,1.95809,1.95796,1.95807,9895188.0
2008-08-22 08:48:00,1.958,1.95807,1.95788,1.95807,11711919.0
2008-08-22 08:49:00,1.95816,1.95854,1.95816,1.95854,2588279.0
2008-08-22 08:50:00,1.9585,1.9585,1.95816,1.95816,4723257.0
2008-08-22 08:51:00,1.95815,1.95815,1.95785,1.95806,9773830.0
2008-08-22 08:52:00,1.95802,1.95802,1.95786,1.95786,6370667.0
2008-08-22 08:53:00,1.95785,1.95804,1.95785,1.95802,4434697.0
2008-08-22 08:54:00,1.95786,1.95786,1.95718,1.95718,14382088.0
2008-08-22 08:55:00,1.95711,1.95711,1.95684,1.95692,14331835.0
2008-08-22 08:56:00,1.95686,1.95686,1.95595,1.95595,11414154.0
2008-08-22 08:57:00,1.95589,1.95608,1.9557,1.95608,6180071.0
2008-08-22 08:58:00,1.95608,1.95608,1.95579,1.95579,1490749.0
2008-08-22 08:59:00,1.95578,1.9558,1.95565,1.95568,16252126.0
2008-08-22 09:00:00,1.95559,1.95586,1.95559,1.95569,10678319.0
2008-08-22 09:01:00,1.95564,1.95564,1.95409,1.95559,1266788.0
2008-08-22 09:02:00,1.95581,1.95607,1.95581,1.95598,5065098.0
2008-08-22 09:03:00,1.95597,1.9562,1.95597,1.9562,10776390.0
2008-08-22 09:04:00,1.95632,1.95632,1.95604,1.95604,6634116.0
2008-08-22 09:05:00,1.95578,1.95578,1.9552,1.9552,4973846.0
2008-08-22 09:06:00,1.95509,1.95542,1.95509,1.95533,13220139.0
2008-08-22 09:07:00,1.95527,1.95527,1.95505,1.95516,3324522.0
2008-08-22 09:08:00,1.95525,1.95561,1.95525,1.95526,7464527.0
2008-08-22 09:09:00,1.9556,1.95569,1.95517,1.95517,2020420.0
2008-08-22 09:10:00,1.95515,1.95525,1.95493,1.95493,7486149.0
2008-08-22 09:11:00,1.95508,1.95521,1.95498,1.95521,5416647.0
2008-08-22 09:12:00,1.95528,1.9554,1.95521,1.95521,6629926.0
2008-08-22 09:13:00,1.95532,1.95538,1.95523,1.95527,2307779.0
2008-08-22 09:14:00,1.95521,1.95521,1.95486,1.95489,2262188.0
2008-08-22 09:15:00,1.95486,1.95492,1.9548,1.9548,2621134.0
2008-08-22 09:16:00,1.95477,1.95494,1.95459,1.95471,7665313.0
2008-08-22 09:17:00,1.9548,1.9548,1.95466,1.95469,18653540.0
2008-08-22 09:18:00,1.95463,1.95463,1.9543,1.9543,1367868.0
2008-08-22 09:19:00,1.95434,1.95442,1.95394,1.95394,27290392.0
2008-08-22 09:20:00,1.95392,1.95392,1.95368,1.95376,6086974.0
2008-08-22 09:21:00,1.95384,1.95404,1.95373,1.95404,13477005.0
2008-08-22 09:22:00,1.95403,1.95403,1.9539,1.9539,15082634.0
2008-08-22 09:23:00,1.95378,1.95381,1.95345,1.95345,4488447.0
2008-08-22 09:24:00,1.9533,1.9533,1.95289,1.95289,29922550.0
2008-08-22 09:25:00,1.95287,1.95287,1.95253,1.95257,5129121.0
2008-08-22 09:26:00,1.95256,1.95256,1.95216,1.95229,4072373.0
2008-08-22 09:27:00,1.95235,1.95282,1.95235,1.95243,11827755.0
2008-08-22 09:28:00,1.95222,1.95235,1.95219,1.9523,9440839.0
2008-08-22 09:29:00,1.95231,1.95231,1.95189,1.95189,2457272.0
2008-08-22 09:30:00,1.95191,1.95208,1.95167,1.95208,3782090.0
2008-08-22 09:31:00,1.95192,1.95192,1.95136,1.95136,20015837.0
2008-08-22 09:32:00,1.95127,1.95146,1.95124,1.95124,2527522.0
2008-08-22 09:33:00,1.95125,1.95127,1.95114,1.95116,12492205.0
2008-08-22 09:34:00,1.95136,1.95165,1.95136,1.95161,19122716.0
2008-08-22 09:35:00,1.95177,1.952,1.95177,1.95199,4436259.0
2008-08-22 09:36:00,1.95202,1.95207,1.9518,1.9518,4762979.0
2008-08-22 09:37:00,1.95172,1.95172,1.95155,1.9516,2467820.0
2008-08-22 09:38:00,1.95163,1.95163,1.95128,1.9516,1958890.0
2008-08-22 09:39:00,1.95149,1.95169,1.95141,1.95156,3367657.0
2008-08-22 09:40:00,1.95159,1.95159,1.95108,1.95108,20640816.0
2008-08-22 09:41:00,1.95094,1.95096,1.95082,1.95096,5315866.0
2008-08-22 09:42:00,1.95091,1.95091,1.95063,1.95063,8101276.0
2008-08-22 09:43:00,1.95039,1.95039,1.95009,1.95009,7852444.0
2008-08-22 09:44:00,1.94993,1.94993,1.94952,1.94961,2472369.0
2008-08-22 09:45:00,1.94947,1.94971,1.94947,1.94951,971555.0
2008-08-22 09:46:00,1.94942,1.94942,1.94912,1.94929,4012639.0
2008-08-22 09:47:00,1.9493,1.9495,1.9488,1.9488,7910378.0
2008-08-22 09:48:00,1.94908,1.94911,1.94856,1.94856,8917752.0
2008-08-22 09:49:00,1.94849,1.94902,1.94849,1.94893,30934385.0
2008-08-22 09:50:00,1.94886,1.94888,1.94874,1.94888,8251871.0
2008-08-22 09:51:00,1.94909,1.9493,1.94909,1.94923,8156252.0
2008-08-22 09:52:00,1.94901,1.94901,1.94852,1.94852,23215822.0
2008-08-22 09:53:00,1.94841,1.94851,1.94823,1.94827,9323943.0
2008-08-22 09:54:00,1.94817,1.94821,1.94772,1.94772,20659534.0
2008-08-22 09:55:00,1.94791,1.94831,1.94789,1.94831,7030821.0
2008-08-22 09:56:00,1.94846,1.94852,1.94825,1.94825,3808323.0
2008-08-22 09:57:00,1.94858,1.94863,1.94847,1.94857,7140822.0
2008-08-22 09:58:00,1.94865,1.9489,1.94865,1.9489,5631534.0
2008-08-22 09:59:00,1.949,1.949,1.94848,1.94848,6261600.0
2008-08-22 10:00:00,1.94861,1.94861,1.9483,1.94858,4465468.0
2008-08-22 10:01:00,1.9485,1.9485,1.94834,1.94834,22020373.0
2008-08-22 10:02:00,1.94813,1.94823,1.94808,1.94808,39150548.0
2008-08-22 10:03:00,1.94767,1.94801,1.94767,1.94773,3273828.0
2008-08-22 10:04:00,1.94771,1.94778,1.94744,1.94751,11282062.0
2008-08-22 10:05:00,1.94746,1.94746,1.94701,1.94704,2840536.0
2008-08-22 10:06:00,1.94711,1.94748,1.94711,1.94748,5487659.0
2008-08-22 10:07:00,1.94761,1.9479,1.94761,1.9477,9940749.0
2008-08-22 10:08:00,1.94749,1.94761,1.94732,1.94761,5203284.0
2008-08-22 10:09:00,1.94774,1.94815,1.94774,1.94815,6392347.0
2008-08-22 10:10:00,1.94803,1.94803,1.94766,1.94766,6254506.0
2008-08-22 10:11:00,1.94757,1.94757,1.94742,1.94744,2284231.0
2008-08-22 10:12:00,1.94738,1.94753,1.94718,1.94725,10049942.0
2008-08-22 10:13:00,1.94719,1.94732,1.94712,1.94715,28110300.0
2008-08-22 10:14:00,1.94696,1.94703,1.94686,1.94701,7336508.0
2008-08-22 10:15:00,1.94714,1.94752,1.94714,1.94752,16084946.0
2008-08-22 10:16:00,1.94751,1.94772,1.94751,1.94753,1764253.0
2008-08-22 10:17:00,1.9475,1.9475,1.94696,1.94705,4998213.0
2008-08-22 10:18:00,1.94698,1.94698,1.9467,1.94694,3012900.0
2008-08-22 10:19:00,1.94701,1.94739,1.94701,1.94739,16209303.0
2008-08-22 10:20:00,1.94746,1.94748,1.94692,1.94692,4260275.0
2008-08-22 10:21:00,1.94723,1.94756,1.94723,1.94739,26004756.0
2008-08-22 10:22:00,1.94747,1.94785,1.94747,1.9477,8087124.0
2008-08-22 10:23:00,1.9479,1.9479,1.94768,1.94783,24142690.0
2008-08-22 10:24:00,1.9476,1.9476,1.94739,1.94742,3834955.0
2008-08-22 10:25:00,1.94735,1.94735,1.947,1.947,11320652.0
2008-08-22 10:26:00,1.947,1.947,1.94659,1.94687,10001103.0
2008-08-22 10:27:00,1.94682,1.94682,1.94666,1.94666,2468606.0
2008-08-22 10:28:00,1.94661,1.94661,1.94623,1.94641,21426152.0
2008-08-22 10:29:00,1.94639,1.94639,1.94605,1.94605,15643801.0
2008-08-22 10:30:00,1.94608,1.94608,1.94553,1.94583,6566854.0
2008-08-22 10:31:00,1.94572,1.94583,1.94544,1.94556,8692278.0
2008-08-22 10:32:00,1.94563,1.94563,1.94535,1.94539,10450023.0
2008-08-22 10:33:00,1.94539,1.94539,1.94497,1.94515,5178875.0
2008-08-22 10:34:00,1.94504,1.94504,1.94486,1.94486,5430076.0
2008-08-22 10:35:00,1.94485,1.94485,1.94464,1.94464,4468169.0
2008-08-22 10:36:00,1.94463,1.94463,1.94432,1.94432,40886295.0
2008-08-22 10:37:00,1.94424,1.94428,1.94413,1.94413,9449453.0
2008-08-22 10:38:00,1.94404,1.94404,1.94355,1.94355,8469066.0
2008-08-22 10:39:00,1.94346,1.94346,1.94274,1.94278,6641642.0
2008-08-22 10:40:00,1.94257,1.94257,1.942,1.942,8866039.0
2008-08-22 10:41:00,1.94196,1.94196,1.94184,1.94195,5475640.0
2008-08-22 10:42:00,1.94192,1.94192,1.94142,1.94147,13176029.0
2008-08-22 10:43:00,1.9413,1.9413,1.94075,1.94075,191372408.0
2008-08-22 10:44:00,1.94073,1.94098,1.94073,1.94087,2697765.0
2008-08-22 10:45:00,1.94109,1.9415,1.94109,1.9415,19069625.0
2008-08-22 10:46:00,1.9416,1.94185,1.9416,1.94185,4351157.0
2008-08-22 10:47:00,1.94176,1.94203,1.94176,1.94203,3930056.0
2008-08-22 10:48:00,1.94225,1.94257,1.94225,1.94257,3517153.0
2008-08-22 10:49:00,1.94259,1.94282,1.94259,1.94268,7573792.0
2008-08-22 10:50:00,1.94268,1.94268,1.94244,1.94244,4129718.0
2008-08-22 10:51:00,1.94238,1.94246,1.94216,1.94227,9067427.0
2008-08-22 10:52:00,1.94221,1.94249,1.94094,1.94249,5791337.0
2008-08-22 10:53:00,1.94263,1.94266,1.94238,1.94243,7492601.0
2008-08-22 10:54:00,1.94259,1.94291,1.94259,1.94286,7047772.0
2008-08-22 10:55:00,1.94287,1.94311,1.9428,1.9428,4444343.0
2008-08-22 10:56:00,1.94274,1.94292,1.94252,1.94252,5009442.0
2008-08-22 10:57:00,1.94233,1.94234,1.94206,1.94206,3619103.0
2008-08-22 10:58:00,1.94223,1.94239,1.94223,1.94224,796095.0
2008-08-22 10:59:00,1.94223,1.94223,1.94171,1.94171,8177576.0
2008-08-22 11:00:00,1.94169,1.94169,1.94094,1.94094,1293300.0
2008-08-22 11:01:00,1.94089,1.94089,1.94057,1.94057,6957514.0
2008-08-22 11:02:00,1.94056,1.94075,1.94044,1.94075,2924476.0
2008-08-22 11:03:00,1.9407,1.94099,1.9407,1.94099,11989435.0
2008-08-22 11:04:00,1.94103,1.94117,1.94103,1.94112,4328961.0
2008-08-22 11:05:00,1.94104,1.94106,1.9409,1.94106,2461141.0
2008-08-22 11:06:00,1.94107,1.94107,1.94082,1.94087,3131537.0
2008-08-22 11:07:00,1.94097,1.94136,1.94097,1.94134,10419367.0
2008-08-22 11:08:00,1.9414,1.94173,1.94138,1.94173,5147871.0
2008-08-22 11:09:00,1.942,1.94228,1.94198,1.94228,9978225.0
2008-08-22 11:10:00,1.94229,1.94253,1.94229,1.94253,3306226.0
2008-08-22 11:11:00,1.94243,1.94282,1.94243,1.94282,19612777.0
2008-08-22 11:12:00,1.94286,1.94312,1.94274,1.94302,11528460.0
2008-08-22 11:13:00,1.94316,1.9434,1.94307,1.94307,5026354.0
2008-08-22 11:14:00,1.94304,1.94304,1.94247,1.94247,10721766.0
2008-08-22 11:15:00,1.9427,1.9429,1.94253,1.94253,13351839.0
2008-08-22 11:16:00,1.94243,1.94267,1.94242,1.94267,3777904.0
2008-08-22 11:17:00,1.94277,1.94317,1.94277,1.94317,9486608.0
2008-08-22 11:18:00,1.94315,1.94358,1.94308,1.94333,2964227.0
2008-08-22 11:19:00,1.94356,1.94407,1.94356,1.94407,16552598.0
2008-08-22 11:20:00,1.94413,1.94455,1.94413,1.94455,3789668.0
2008-08-22 11:21:00,1.94455,1.94493,1.94455,1.94493,7226175.0
2008-08-22 11:22:00,1.94488,1.94521,1.94488,1.94521,24542934.0
2008-08-22 11:23:00,1.94519,1.94555,1.94514,1.94533,13139186.0
2008-08-22 11:24:00,1.94521,1.94521,1.94488,1.94488,4506674.0
2008-08-22 11:25:00,1.94474,1.94474,1.94438,1.94438,20306994.0
2008-08-22 11:26:00,1.94426,1.94456,1.94426,1.94437,11723433.0
2008-08-22 11:27:00,1.94424,1.94424,1.94398,1.94404,6598622.0
2008-08-22 11:28:00,1.94427,1.94436,1.9442,1.9442,6477062.0
2008-08-22 11:29:00,1.94417,1.94443,1.94415,1.94443,1532675.0
2008-08-22 11:30:00,1.94448,1.94465,1.94448,1.94465,4454312.0
2008-08-22 11:31:00,1.94472,1.94472,1.94446,1.94457,12124451.0
2008-08-22 11:32:00,1.94466,1.94501,1.94466,1.94501,5095364.0
2008-08-22 11:33:00,1.94507,1.94523,1.94499,1.94523,1351165.0
2008-08-22 11:34:00,1.94527,1.94581,1.94527,1.94581,12881163.0
2008-08-22 11:35:00,1.94578,1.94593,1.94578,1.94593,5418668.0
2008-08-22 11:36:00,1.94575,1.94575,1.94512,1.94512,7081672.0
2008-08-22 11:37:00,1.94514,1.94525,1.9451,1.94511,15449756.0
2008-08-22 11:38:00,1.94502,1.94502,1.94479,1.94479,5405458.0
2008-08-22 11:39:00,1.94468,1.94468,1.94449,1.94462,10765904.0
2008-08-22 11:40:00,1.94455,1.94455,1.9442,1.9442,16996646.0
2008-08-22 11:41:00,1.94411,1.9442,1.9439,1.94407,2965198.0
2008-08-22 11:42:00,1.94426,1.94454,1.94426,1.94454,2870734.0
2008-08-22 11:43:00,1.94465,1.94478,1.94452,1.94463,18675592.0
2008-08-22 11:44:00,1.9446,1.9446,1.94431,1.94431,1490865.0
2008-08-22 11:45:00,1.9443,1.94438,1.9443,1.94438,2281030.0
2008-08-22 11:46:00,1.94448,1.9447,1.94448,1.94469,4991705.0
2008-08-22 11:47:00,1.94462,1.94462,1.9443,1.94454,13186320.0
2008-08-22 11:48:00,1.9447,1.9447,1.94412,1.94412,8277631.0
2008-08-22 11:49:00,1.94402,1.94402,1.94364,1.94364,2644962.0
2008-08-22 11:50:00,1.94347,1.94347,1.94337,1.94347,7860756.0
2008-08-22 11:51:00,1.94338,1.94338,1.94306,1.94306,3565498.0
2008-08-22 11:52:00,1.94304,1.94335,1.94304,1.94329,3224649.0
2008-08-22 11:53:00,1.94336,1.9437,1.94336,1.9437,3366223.0
2008-08-22 11:54:00,1.94386,1.9443,1.94374,1.9443,9995057.0
2008-08-22 11:55:00,1.94421,1.94421,1.94394,1.94394,2909452.0
2008-08-22 11:56:00,1.94382,1.94386,1.94362,1.94366,16254484.0
2008-08-22 11:57:00,1.94368,1.94368,1.94338,1.94351,4625678.0
2008-08-22 11:58:00,1.94356,1.94392,1.94356,1.94392,3070712.0
2008-08-22 11:59:00,1.9439,1.94404,1.94382,1.94404,21221592.0
2008-08-22 12:00:00,1.94407,1.94407,1.94378,1.94383,2539365.0
2008-08-22 12:01:00,1.9439,1.94415,1.94365,1.94365,12310114.0
2008-08-22 12:02:00,1.94377,1.94377,1.94332,1.94332,2783942.0
2008-08-22 12:03:00,1.94324,1.94324,1.94233,1.94278,2958218.0
2008-08-22 12:04:00,1.94264,1.94272,1.9423,1.94253,23483316.0
2008-08-22 12:05:00,1.94246,1.94274,1.94228,1.94228,7714518.0
2008-08-22 12:06:00,1.94246,1.943,1.94246,1.94267,2589830.0
2008-08-22 12:07:00,1.94256,1.94272,1.94256,1.94272,10291165.0
2008-08-22 12:08:00,1.94271,1.94286,1.94269,1.94273,6108716.0
2008-08-22 12:09:00,1.94261,1.94272,1.94261,1.94268,3027029.0
2008-08-22 12:10:00,1.94281,1.94316,1.94281,1.94308,4772691.0
2008-08-22 12:11:00,1.94292,1.94292,1.94266,1.94266,3115771.0
2008-08-22 12:12:00,1.94263,1.94263,1.94235,1.94235,5689569.0
2008-08-22 12:13:00,1.94263,1.94278,1.9422,1.94278,6254322.0
2008-08-22 12:14:00,1.94269,1.94293,1.94269,1.94293,5564571.0
2008-08-22 12:15:00,1.94297,1.94328,1.94297,1.94328,23026472.0
2008-08-22 12:16:00,1.94319,1.94331,1.94306,1.94317,11285364.0
2008-08-22 12:17:00,1.94313,1.94315,1.943,1.94308,14604697.0
2008-08-22 12:18:00,1.94306,1.94354,1.94289,1.94354,3240177.0
2008-08-22 12:19:00,1.94372,1.94404,1.94372,1.94404,4722124.0
2008-08-22 12:20:00,1.94404,1.94404,1.94378,1.94378,17158501.0
2008-08-22 12:21:00,1.94368,1.94388,1.94368,1.94369,6211130.0
2008-08-22 12:22:00,1.94359,1.9436,1.94355,1.94355,12138497.0
2008-08-22 12:23:00,1.94352,1.94352,1.94313,1.94347,10403704.0
2008-08-22 12:24:00,1.9435,1.94372,1.94342,1.94342,4741558.0
2008-08-22 12:25:00,1.94366,1.94384,1.94365,1.94378,16817964.0
2008-08-22 12:26:00,1.94365,1.94374,1.94365,1.94365,6449884.0
2008-08-22 12:27:00,1.94372,1.94376,1.94368,1.94376,5201456.0
2008-08-22 12:28:00,1.94372,1.94401,1.94372,1.94391,12218665.0
2008-08-22 12:29:00,1.94394,1.94419,1.94394,1.94406,3739298.0
2008-08-22 12:30:00,1.94395,1.94437,1.94395,1.94437,20764789.0
2008-08-22 12:31:00,1.94447,1.94464,1.94433,1.94444,5541987.0
2008-08-22 12:32:00,1.94434,1.9449,1.94434,1.9449,4947329.0
2008-08-22 12:33:00,1.94492,1.94499,1.94471,1.94471,5157613.0
2008-08-22 12:34:00,1.94463,1.94466,1.94429,1.9445,10174814.0
2008-08-22 12:35:00,1.94466,1.94507,1.94342,1.94507,8954466.0
2008-08-22 12:36:00,1.94498,1.94498,1.94464,1.94498,14830885.0
2008-08-22 12:37:00,1.94508,1.94521,1.94499,1.94499,10241845.0
2008-08-22 12:38:00,1.94508,1.94508,1.94489,1.94501,5279033.0
2008-08-22 12:39:00,1.94506,1.94509,1.94494,1.94494,3782091.0
2008-08-22 12:40:00,1.94478,1.94478,1.94443,1.94443,3390526.0
2008-08-22 12:41:00,1.94435,1.94465,1.94435,1.94465,9757871.0
2008-08-22 12:42:00,1.9448,1.94512,1.9448,1.94512,11211380.0
2008-08-22 12:43:00,1.9451,1.9451,1.94455,1.94455,5905461.0
2008-08-22 12:44:00,1.94449,1.94449,1.94432,1.94432,7745202.0
2008-08-22 12:45:00,1.9443,1.94433,1.94392,1.94392,15127156.0
2008-08-22 12:46:00,1.94385,1.94411,1.94385,1.94411,3950842.0
2008-08-22 12:47:00,1.94406,1.94406,1.94367,1.94367,12258255.0
2008-08-22 12:48:00,1.94358,1.94377,1.94349,1.9436,3303501.0
2008-08-22 12:49:00,1.94363,1.94363,1.94315,1.94315,11455883.0
2008-08-22 12:50:00,1.94329,1.94334,1.94315,1.94315,3092227.0
2008-08-22 12:51:00,1.94319,1.94328,1.94311,1.94326,9149690.0
2008-08-22 12:52:00,1.94339,1.94342,1.94306,1.9431,15283678.0
2008-08-22 12:53:00,1.94306,1.9431,1.94285,1.9431,3499609.0
2008-08-22 12:54:00,1.94316,1.9433,1.94315,1.94315,4636195.0
2008-08-22 12:55:00,1.94317,1.94317,1.94279,1.94279,7607555.0
2008-08-22 12:56:00,1.94276,1.9431,1.94276,1.94299,6328745.0
2008-08-22 12:57:00,1.94308,1.94312,1.94257,1.94257,4721753.0
2008-08-22 12:58:00,1.94307,1.94322,1.94297,1.94297,8192619.0
2008-08-22 12:59:00,1.94302,1.94307,1.94268,1.94307,1848163.0
2008-08-22 13:00:00,1.94321,1.94334,1.94317,1.94318,5162208.0
2008-08-22 13:01:00,1.94314,1.94317,1.94298,1.94302,14821477.0
2008-08-22 13:02:00,1.94281,1.94281,1.9426,1.94267,4234214.0
2008-08-22 13:03:00,1.94245,1.94266,1.94245,1.94266,4976937.0
2008-08-22 13:04:00,1.94275,1.94277,1.94238,1.94238,4525887.0
2008-08-22 13:05:00,1.94251,1.94251,1.94231,1.9425,4728807.0
2008-08-22 13:06:00,1.94265,1.94277,1.94254,1.94259,5848643.0
2008-08-22 13:07:00,1.94263,1.94263,1.94217,1.94217,11617535.0
2008-08-22 13:08:00,1.94204,1.94205,1.9418,1.94186,2862168.0
2008-08-22 13:09:00,1.94202,1.94224,1.94193,1.94224,34120182.0
2008-08-22 13:10:00,1.94243,1.94244,1.94235,1.94235,5178113.0
2008-08-22 13:11:00,1.94249,1.94257,1.94228,1.94257,24663446.0
2008-08-22 13:12:00,1.94257,1.94276,1.94257,1.94276,4748476.0
2008-08-22 13:13:00,1.94272,1.943,1.94272,1.943,4468719.0
2008-08-22 13:14:00,1.94298,1.9433,1.94298,1.9432,33000628.0
2008-08-22 13:15:00,1.94317,1.94326,1.94315,1.94326,4187217.0
2008-08-22 13:16:00,1.94336,1.94344,1.94307,1.94307,14667244.0
2008-08-22 13:17:00,1.94296,1.94296,1.9427,1.94272,2079220.0
2008-08-22 13:18:00,1.94298,1.94328,1.94298,1.94303,3594963.0
2008-08-22 13:19:00,1.94296,1.94299,1.9427,1.94275,2767979.0
2008-08-22 13:20:00,1.9428,1.9428,1.94254,1.94254,4174266.0
2008-08-22 13:21:00,1.94261,1.9428,1.94261,1.94274,14491562.0
2008-08-22 13:22:00,1.94288,1.94332,1.94288,1.94332,3411822.0
2008-08-22 13:23:00,1.94339,1.94351,1.94338,1.94351,4239839.0
2008-08-22 13:24:00,1.94345,1.9435,1.9433,1.94349,3031722.0
2008-08-22 13:25:00,1.94351,1.94365,1.9435,1.9435,7460625.0
2008-08-22 13:26:00,1.94349,1.94365,1.94318,1.94318,4804834.0
2008-08-22 13:27:00,1.94304,1.94312,1.94288,1.94312,14904888.0
2008-08-22 13:28:00,1.94307,1.94307,1.94283,1.94283,8163852.0
2008-08-22 13:29:00,1.94278,1.94278,1.9425,1.9425,12858399.0
2008-08-22 13:30:00,1.94248,1.94265,1.94234,1.94265,10294437.0
2008-08-22 13:31:00,1.94281,1.94309,1.94281,1.94299,12553298.0
2008-08-22 13:32:00,1.94266,1.94304,1.94266,1.94302,3459556.0
2008-08-22 13:33:00,1.94318,1.94331,1.94293,1.94293,3701989.0
2008-08-22 13:34:00,1.94242,1.94285,1.94242,1.9427,5949337.0
2008-08-22 13:35:00,1.94256,1.94256,1.94232,1.94236,11581751.0
2008-08-22 13:36:00,1.94243,1.94243,1.94222,1.9423,10648343.0
2008-08-22 13:37:00,1.94224,1.94232,1.94203,1.94203,22676137.0
2008-08-22 13:38:00,1.94205,1.94242,1.94188,1.94242,20042609.0
2008-08-22 13:39:00,1.94256,1.94262,1.94248,1.94262,6347787.0
2008-08-22 13:40:00,1.94266,1.94297,1.94266,1.94276,2019642.0
2008-08-22 13:41:00,1.94302,1.94345,1.94302,1.94345,6748621.0
2008-08-22 13:42:00,1.94323,1.94387,1.94323,1.94364,10103510.0
2008-08-22 13:43:00,1.94364,1.9441,1.94364,1.94407,12080620.0
2008-08-22 13:44:00,1.94415,1.94437,1.94415,1.94437,8440397.0
2008-08-22 13:45:00,1.94438,1.94444,1.94424,1.94424,5257376.0
2008-08-22 13:46:00,1.94418,1.94418,1.94393,1.94403,11021113.0
2008-08-22 13:47:00,1.94398,1.94398,1.94369,1.94388,10442312.0
2008-08-22 13:48:00,1.94402,1.94427,1.94402,1.94427,7376061.0
2008-08-22 13:49:00,1.94453,1.94468,1.94448,1.94461,4792465.0
2008-08-22 13:50:00,1.94453,1.94453,1.94415,1.94415,9617201.0
2008-08-22 13:51:00,1.94417,1.94417,1.94383,1.9439,15134051.0
2008-08-22 13:52:00,1.94387,1.94387,1.94352,1.94354,48394398.0
2008-08-22 13:53:00,1.94352,1.94352,1.94308,1.94334,6990431.0
2008-08-22 13:54:00,1.94348,1.94387,1.94343,1.94387,3203642.0
2008-08-22 13:55:00,1.944,1.94423,1.944,1.94411,9823281.0
2008-08-22 13:56:00,1.94422,1.94422,1.94384,1.94384,5120575.0
2008-08-22 13:57:00,1.94385,1.94399,1.94383,1.94387,10187899.0
2008-08-22 13:58:00,1.9439,1.94408,1.94384,1.94408,16953734.0
2008-08-22 13:59:00,1.94428,1.94467,1.94428,1.94467,2490505.0
2008-08-22 14:00:00,1.94463,1.94463,1.9442,1.94426,10692774.0
2008-08-22 14:01:00,1.94403,1.94403,1.94361,1.94362,46025152.0
2008-08-22 14:02:00,1.9436,1.94386,1.9436,1.94378,27719230.0
2008-08-22 14:03:00,1.94371,1.94388,1.94369,1.94369,3091521.0
2008-08-22 14:04:00,1.94391,1.94395,1.94382,1.94392,15576347.0
2008-08-22 14:05:00,1.94396,1.94446,1.94395,1.94446,15529103.0
2008-08-22 14:06:00,1.94449,1.94486,1.94437,1.94465,9263264.0
2008-08-22 14:07:00,1.94476,1.94476,1.94456,1.94458,1909292.0
2008-08-22 14:08:00,1.94443,1.94444,1.94424,1.94424,10912889.0
2008-08-22 14:09:00,1.94436,1.94467,1.94434,1.9445,6470802.0
2008-08-22 14:10:00,1.94458,1.94466,1.94432,1.94432,10353718.0
2008-08-22 14:11:00,1.94447,1.94453,1.94445,1.94447,7636057.0
2008-08-22 14:12:00,1.94447,1.94447,1.9441,1.9441,8437474.0
2008-08-22 14:13:00,1.94418,1.94418,1.94379,1.94379,11537328.0
2008-08-22 14:14:00,1.94393,1.94482,1.94393,1.94482,12579274.0
2008-08-22 14:15:00,1.94461,1.94461,1.94405,1.94405,5243448.0
2008-08-22 14:16:00,1.94416,1.94424,1.94412,1.94424,3105554.0
2008-08-22 14:17:00,1.9444,1.94478,1.9444,1.94451,20557435.0
2008-08-22 14:18:00,1.94443,1.94443,1.9441,1.9442,11543664.0
2008-08-22 14:19:00,1.94414,1.94425,1.94399,1.94425,19503485.0
2008-08-22 14:20:00,1.94413,1.94448,1.94413,1.94448,7660730.0
2008-08-22 14:21:00,1.94447,1.94456,1.94441,1.94455,4020609.0
2008-08-22 14:22:00,1.9445,1.94459,1.9442,1.9442,1959321.0
2008-08-22 14:23:00,1.94437,1.94449,1.94437,1.94449,2449169.0
2008-08-22 14:24:00,1.94465,1.94465,1.94433,1.94449,13127260.0
2008-08-22 14:25:00,1.94458,1.94458,1.94415,1.94415,3663036.0
2008-08-22 14:26:00,1.94405,1.94405,1.94387,1.94397,6229654.0
2008-08-22 14:27:00,1.94404,1.94404,1.94389,1.944,7860616.0
2008-08-22 14:28:00,1.94391,1.94391,1.94362,1.94362,36083651.0
2008-08-22 14:29:00,1.94366,1.94374,1.94365,1.94365,2529274.0
2008-08-22 14:30:00,1.9436,1.9436,1.94341,1.94355,16195308.0
2008-08-22 14:31:00,1.94364,1.94369,1.94325,1.94369,6925786.0
2008-08-22 14:32:00,1.94394,1.94417,1.94394,1.94406,6837310.0
2008-08-22 14:33:00,1.9439,1.94397,1.9434,1.9434,15438158.0
2008-08-22 14:34:00,1.94334,1.94334,1.94304,1.94304,11676686.0
2008-08-22 14:35:00,1.94305,1.94316,1.94293,1.94293,15117535.0
2008-08-22 14:36:00,1.94296,1.94308,1.9429,1.94293,10937536.0
2008-08-22 14:37:00,1.94287,1.94287,1.94244,1.94244,5705084.0
2008-08-22 14:38:00,1.94227,1.94227,1.94153,1.94153,8312465.0
2008-08-22 14:39:00,1.94161,1.94161,1.94108,1.94108,5430768.0
2008-08-22 14:40:00,1.94104,1.94104,1.94064,1.94064,2776587.0
2008-08-22 14:41:00,1.94066,1.94066,1.94007,1.94007,9843633.0
2008-08-22 14:42:00,1.94019,1.94034,1.94002,1.94034,11422994.0
2008-08-22 14:43:00,1.94055,1.94095,1.94055,1.94095,13821606.0
2008-08-22 14:44:00,1.94102,1.94138,1.94097,1.94138,9612738.0
2008-08-22 14:45:00,1.9412,1.9412,1.94085,1.94085,12251271.0
2008-08-22 14:46:00,1.94062,1.94062,1.94036,1.94042,7600631.0
2008-08-22 14:47:00,1.94038,1.94056,1.94032,1.94056,593607.0
2008-08-22 14:48:00,1.94064,1.94068,1.94027,1.94027,12173859.0
2008-08-22 14:49:00,1.9402,1.94029,1.94015,1.94029,5109379.0
2008-08-22 14:50:00,1.9403,1.94045,1.94027,1.94045,2102134.0
2008-08-22 14:51:00,1.9405,1.94091,1.9405,1.94091,4632147.0
2008-08-22 14:52:00,1.94111,1.94134,1.94086,1.94127,12037201.0
2008-08-22 14:53:00,1.94124,1.94155,1.94124,1.94155,33203073.0
2008-08-22 14:54:00,1.94171,1.94174,1.94159,1.94167,2619536.0
2008-08-22 14:55:00,1.94164,1.94179,1.94162,1.94177,46607353.0
2008-08-22 14:56:00,1.94175,1.94175,1.94158,1.94166,4777073.0
2008-08-22 14:57:00,1.94179,1.94222,1.94179,1.94213,6908289.0
2008-08-22 14:58:00,1.94199,1.94211,1.94186,1.94186,5138927.0
2008-08-22 14:59:00,1.94187,1.94192,1.9417,1.9417,42097553.0
2008-08-22 15:00:00,1.94159,1.94164,1.94149,1.94149,10004399.0
2008-08-22 15:01:00,1.94147,1.94149,1.94134,1.94135,4961869.0
2008-08-22 15:02:00,1.94147,1.94158,1.94141,1.94146,6019906.0
2008-08-22 15:03:00,1.9413,1.94156,1.9413,1.9415,2973808.0
2008-08-22 15:04:00,1.94167,1.94197,1.94167,1.9419,9673947.0
2008-08-22 15:05:00,1.94194,1.94207,1.94186,1.94207,7483469.0
2008-08-22 15:06:00,1.94198,1.94232,1.94198,1.94232,6996751.0
2008-08-22 15:07:00,1.94229,1.94233,1.94204,1.94204,5168487.0
2008-08-22 15:08:00,1.94205,1.94214,1.94201,1.94214,6579090.0
2008-08-22 15:09:00,1.94213,1.94224,1.94185,1.94185,9704937.0
2008-08-22 15:10:00,1.94181,1.94181,1.9414,1.9414,6676728.0
2008-08-22 15:11:00,1.94151,1.94151,1.94111,1.94115,10951202.0
2008-08-22 15:12:00,1.94116,1.94141,1.94112,1.94141,26140799.0
2008-08-22 15:13:00,1.94143,1.94146,1.94125,1.94137,4930387.0
2008-08-22 15:14:00,1.94144,1.94166,1.94144,1.94151,7189373.0
2008-08-22 15:15:00,1.94167,1.94197,1.94167,1.94197,6048064.0
2008-08-22 15:16:00,1.94195,1.94195,1.9417,1.9417,9470299.0
2008-08-22 15:17:00,1.9416,1.9416,1.94148,1.94158,4693403.0
2008-08-22 15:18:00,1.9414,1.94166,1.9414,1.9416,2797180.0
2008-08-22 15:19:00,1.94158,1.94167,1.94148,1.94167,6987127.0
2008-08-22 15:20:00,1.94156,1.9418,1.94141,1.9418,8262415.0
2008-08-22 15:21:00,1.94179,1.94182,1.94162,1.94171,11641561.0
2008-08-22 15:22:00,1.94164,1.9419,1.94163,1.9419,13188535.0
2008-08-22 15:23:00,1.942,1.9422,1.94195,1.94198,18777217.0
2008-08-22 15:24:00,1.94191,1.942,1.94183,1.942,6411892.0
2008-08-22 15:25:00,1.94199,1.94199,1.94171,1.94171,21161763.0
2008-08-22 15:26:00,1.94173,1.94182,1.94157,1.94182,7568938.0
2008-08-22 15:27:00,1.94193,1.94218,1.94193,1.94213,8151173.0
2008-08-22 15:28:00,1.94208,1.94211,1.94202,1.94209,12582801.0
2008-08-22 15:29:00,1.94213,1.94232,1.94203,1.94215,3843183.0
2008-08-22 15:30:00,1.94234,1.94241,1.94221,1.94237,3477363.0
2008-08-22 15:31:00,1.94229,1.94245,1.94229,1.94245,21432403.0
2008-08-22 15:32:00,1.94256,1.94287,1.94256,1.94277,9257467.0
2008-08-22 15:33:00,1.94271,1.94271,1.94216,1.94216,2208514.0
2008-08-22 15:34:00,1.94251,1.94251,1.9424,1.9424,9171427.0
2008-08-22 15:35:00,1.94241,1.94241,1.94222,1.94223,4271169.0
2008-08-22 15:36:00,1.94209,1.94209,1.94193,1.94193,13708607.0
2008-08-22 15:37:00,1.94185,1.94201,1.94184,1.94201,7230624.0
2008-08-22 15:38:00,1.94205,1.94205,1.94192,1.94197,2547502.0
2008-08-22 15:39:00,1.94195,1.94195,1.94181,1.94182,3510014.0
2008-08-22 15:40:00,1.94181,1.94186,1.94171,1.94173,18376170.0
2008-08-22 15:41:00,1.94175,1.94175,1.94151,1.94163,11925290.0
2008-08-22 15:42:00,1.94164,1.94167,1.94114,1.94167,11614895.0
2008-08-22 15:43:00,1.94167,1.94173,1.94135,1.94135,8594599.0
2008-08-22 15:44:00,1.94131,1.94183,1.94131,1.94183,13448930.0
2008-08-22 15:45:00,1.9419,1.94202,1.94182,1.94202,3245963.0
2008-08-22 15:46:00,1.94196,1.94196,1.94181,1.94181,4832527.0
2008-08-22 15:47:00,1.94183,1.94204,1.94176,1.94176,19145084.0
2008-08-22 15:48:00,1.94178,1.94187,1.94178,1.94181,14417943.0
2008-08-22 15:49:00,1.94165,1.94175,1.94165,1.94167,4239536.0
2008-08-22 15:50:00,1.94164,1.94189,1.94142,1.94186,7280836.0
2008-08-22 15:51:00,1.94199,1.94208,1.94186,1.94188,8341287.0
2008-08-22 15:52:00,1.94188,1.94188,1.94168,1.94175,5323977.0
2008-08-22 15:53:00,1.94187,1.94188,1.94175,1.94186,2247337.0
2008-08-22 15:54:00,1.94205,1.94231,1.94205,1.94231,2884937.0
2008-08-22 15:55:00,1.94224,1.94224,1.94183,1.94198,13887586.0
2008-08-22 15:56:00,1.94198,1.94204,1.94181,1.94196,2741923.0
2008-08-22 15:57:00,1.94187,1.94187,1.94177,1.94179,2030108.0
2008-08-22 15:58:00,1.94176,1.94182,1.94168,1.9417,33000405.0
2008-08-22 15:59:00,1.9419,1.94234,1.94186,1.94234,7117470.0
2008-08-22 16:00:00,1.94234,1.9424,1.94231,1.94233,19646951.0
2008-08-22 16:01:00,1.94237,1.94249,1.94231,1.94246,4363367.0
2008-08-22 16:02:00,1.94261,1.94265,1.94246,1.94262,35771895.0
2008-08-22 16:03:00,1.94246,1.94246,1.94189,1.94189,4204126.0
2008-08-22 16:04:00,1.94187,1.94204,1.94159,1.94204,7898966.0
2008-08-22 16:05:00,1.94213,1.94238,1.94213,1.94238,7840824.0
2008-08-22 16:06:00,1.94227,1.94227,1.94195,1.94206,10897209.0
2008-08-22 16:07:00,1.94206,1.94234,1.94206,1.9423,4557822.0
2008-08-22 16:08:00,1.9423,1.9423,1.94171,1.94171,3320050.0
2008-08-22 16:09:00,1.94158,1.94168,1.94139,1.94139,7366543.0
2008-08-22 16:10:00,1.94144,1.94144,1.94118,1.94123,2700968.0
2008-08-22 16:11:00,1.9412,1.9412,1.94091,1.94115,12741381.0
2008-08-22 16:12:00,1.94125,1.94148,1.94125,1.94148,5608364.0
2008-08-22 16:13:00,1.94144,1.94144,1.94115,1.94128,6525372.0
2008-08-22 16:14:00,1.94115,1.94115,1.94072,1.94072,10086338.0
2008-08-22 16:15:00,1.94112,1.94136,1.94112,1.94134,11464050.0
2008-08-22 16:16:00,1.94137,1.94161,1.94133,1.94161,10729130.0
2008-08-22 16:17:00,1.94154,1.94182,1.94154,1.94182,4129150.0
2008-08-22 16:18:00,1.94187,1.94208,1.94187,1.94208,7541593.0
2008-08-22 16:19:00,1.94206,1.94226,1.94206,1.94226,1158857.0
2008-08-22 16:20:00,1.94232,1.94245,1.94207,1.94245,5786889.0
2008-08-22 16:21:00,1.94248,1.94272,1.94248,1.94272,2015977.0
2008-08-22 16:22:00,1.9427,1.94304,1.94268,1.94295,4673880.0
2008-08-22 16:23:00,1.9431,1.94325,1.94288,1.94288,7999544.0
2008-08-22 16:24:00,1.94292,1.94311,1.9429,1.94311,5170537.0
2008-08-22 16:25:00,1.94311,1.9435,1.94311,1.9432,3971174.0
2008-08-22 16:26:00,1.94332,1.94349,1.94331,1.94349,9068095.0
2008-08-22 16:27:00,1.94356,1.94364,1.94348,1.94356,4654054.0
2008-08-22 16:28:00,1.94358,1.94382,1.9435,1.94382,9117818.0
2008-08-22 16:29:00,1.94398,1.94434,1.94398,1.94434,14650663.0
2008-08-22 16:30:00,1.9443,1.94442,1.94427,1.94427,3549946.0
2008-08-22 16:31:00,1.94434,1.94449,1.94425,1.94425,2495403.0
2008-08-22 16:32:00,1.94435,1.94435,1.94424,1.94435,5823422.0
2008-08-22 16:33:00,1.94426,1.94447,1.94415,1.94447,15206554.0
2008-08-22 16:34:00,1.94463,1.94478,1.94463,1.94471,6153780.0
2008-08-22 16:35:00,1.94448,1.94448,1.94425,1.94425,8504821.0
2008-08-22 16:36:00,1.94408,1.94425,1.94408,1.9442,3804873.0
2008-08-22 16:37:00,1.94406,1.94407,1.94382,1.94397,26383956.0
2008-08-22 16:38:00,1.94391,1.94394,1.94381,1.94381,5240046.0
2008-08-22 16:39:00,1.94383,1.94387,1.94373,1.94376,20075164.0
2008-08-22 16:40:00,1.94381,1.94415,1.9438,1.94383,1837415.0
2008-08-22 16:41:00,1.94377,1.94383,1.94362,1.94362,3568518.0
2008-08-22 16:42:00,1.94356,1.94356,1.94342,1.94342,14602731.0
2008-08-22 16:43:00,1.94337,1.94353,1.94328,1.94353,6799612.0
2008-08-22 16:44:00,1.94359,1.94395,1.94359,1.94395,5477722.0
2008-08-22 16:45:00,1.94407,1.94428,1.94407,1.94416,17928220.0
2008-08-22 16:46:00,1.94427,1.94458,1.94427,1.9443,18068560.0
2008-08-22 16:47:00,1.9441,1.9441,1.9437,1.94373,4194052.0
2008-08-22 16:48:00,1.94375,1.94391,1.94345,1.94391,3273724.0
2008-08-22 16:49:00,1.94381,1.94416,1.94381,1.94416,3184681.0
2008-08-22 16:50:00,1.94419,1.94442,1.94402,1.94442,24761929.0
2008-08-22 16:51:00,1.9444,1.94476,1.94438,1.94476,5596929.0
2008-08-22 16:52:00,1.94466,1.94466,1.94446,1.94446,4175716.0
2008-08-22 16:53:00,1.94428,1.94446,1.94414,1.94414,4527795.0
2008-08-22 16:54:00,1.94398,1.94426,1.94398,1.94426,3842015.0
2008-08-22 16:55:00,1.94428,1.94428,1.94391,1.94391,11381376.0
2008-08-22 16:56:00,1.94419,1.94477,1.94419,1.94477,2719183.0
2008-08-22 16:57:00,1.94489,1.94508,1.94482,1.94504,3467658.0
2008-08-22 16:58:00,1.94506,1.94522,1.94494,1.94499,7737788.0
2008-08-22 16:59:00,1.94515,1.94531,1.94493,1.94493,4314640.0
2008-08-22 17:00:00,1.94503,1.94503,1.94471,1.94471,23944770.0
2008-08-22 17:01:00,1.94471,1.94471,1.94454,1.94456,1095160.0
2008-08-22 17:02:00,1.94455,1.94455,1.94426,1.94426,9269487.0
2008-08-22 17:03:00,1.94413,1.94417,1.94391,1.94395,5876123.0
2008-08-22 17:04:00,1.94396,1.94396,1.94349,1.94372,7128971.0
2008-08-22 17:05:00,1.94371,1.94371,1.94334,1.94339,16508886.0
2008-08-22 17:06:00,1.94338,1.94338,1.9431,1.94317,14882372.0
2008-08-22 17:07:00,1.94299,1.94311,1.94295,1.94299,16082084.0
2008-08-22 17:08:00,1.94291,1.94291,1.94269,1.94269,2837445.0
2008-08-22 17:09:00,1.94265,1.94265,1.94238,1.94238,6032993.0
2008-08-22 17:10:00,1.94233,1.94233,1.94213,1.94213,18067285.0
2008-08-22 17:11:00,1.94215,1.94215,1.94194,1.94194,2811256.0
2008-08-22 17:12:00,1.94186,1.94186,1.94174,1.94175,6737575.0
2008-08-22 17:13:00,1.94165,1.94165,1.94142,1.94148,6729845.0
2008-08-22 17:14:00,1.9413,1.9414,1.94109,1.94112,26386541.0
2008-08-22 17:15:00,1.94107,1.94107,1.94083,1.94084,5255162.0
2008-08-22 17:16:00,1.94074,1.94078,1.94054,1.94057,3111027.0
2008-08-22 17:17:00,1.94054,1.94054,1.94034,1.94034,4502939.0
2008-08-22 17:18:00,1.94033,1.94033,1.94006,1.94015,6807599.0
2008-08-22 17:19:00,1.94007,1.94007,1.93971,1.93985,6026492.0
2008-08-22 17:20:00,1.93974,1.93976,1.93958,1.93958,1571917.0
2008-08-22 17:21:00,1.93958,1.93958,1.93934,1.93935,7380429.0
2008-08-22 17:22:00,1.93932,1.93932,1.93916,1.93916,8929731.0
2008-08-22 17:23:00,1.93911,1.93911,1.93878,1.93878,23051946.0
2008-08-22 17:24:00,1.93881,1.93884,1.93871,1.93883,2894180.0
2008-08-22 17:25:00,1.93893,1.93893,1.93883,1.93889,7803767.0
2008-08-22 17:26:00,1.93869,1.93869,1.93854,1.93867,4577536.0
2008-08-22 17:27:00,1.93856,1.93857,1.93827,1.93827,3191570.0
2008-08-22 17:28:00,1.93826,1.93826,1.93813,1.93813,11467331.0
2008-08-22 17:29:00,1.93809,1.93833,1.93809,1.93833,9589739.0
2008-08-22 17:30:00,1.93844,1.93881,1.93842,1.93868,6525471.0
2008-08-22 17:31:00,1.93877,1.93896,1.93877,1.93879,6111877.0
2008-08-22 17:32:00,1.9387,1.9387,1.93823,1.93834,3073986.0
2008-08-22 17:33:00,1.93849,1.93876,1.93849,1.93873,3250194.0
2008-08-22 17:34:00,1.93867,1.93877,1.93834,1.93877,4273451.0
2008-08-22 17:35:00,1.93892,1.93918,1.93892,1.93917,9132721.0
2008-08-22 17:36:00,1.93897,1.93905,1.93868,1.93868,3096321.0
2008-08-22 17:37:00,1.93848,1.93874,1.93848,1.93858,3390086.0
2008-08-22 17:38:00,1.93851,1.93861,1.9385,1.93854,11879862.0
2008-08-22 17:39:00,1.93873,1.93873,1.93863,1.93865,2914946.0
2008-08-22 17:40:00,1.93871,1.9393,1.93871,1.9393,4069304.0
2008-08-22 17:41:00,1.93939,1.93951,1.93934,1.93937,17170395.0
2008-08-22 17:42:00,1.93931,1.93942,1.93925,1.93942,12188754.0
2008-08-22 17:43:00,1.93943,1.93955,1.93931,1.93931,9308358.0
2008-08-22 17:44:00,1.93913,1.9392,1.93897,1.93897,12099430.0
2008-08-22 17:45:00,1.93906,1.93918,1.939,1.93918,7592713.0
2008-08-22 17:46:00,1.93916,1.93935,1.93916,1.93916,3457936.0
2008-08-22 17:47:00,1.93926,1.93944,1.93911,1.93941,5830946.0
2008-08-22 17:48:00,1.93933,1.93933,1.93778,1.93931,4615793.0
2008-08-22 17:49:00,1.93939,1.93972,1.93939,1.93972,4130533.0
2008-08-22 17:50:00,1.93976,1.93976,1.9394,1.9394,8597947.0
2008-08-22 17:51:00,1.93943,1.93957,1.93943,1.93943,8845509.0
2008-08-22 17:52:00,1.93949,1.93949,1.93917,1.93917,11890371.0
2008-08-22 17:53:00,1.93924,1.93936,1.93915,1.93936,2891560.0
2008-08-22 17:54:00,1.93935,1.93963,1.93935,1.93962,15734730.0
2008-08-22 17:55:00,1.93962,1.93971,1.93952,1.93971,8008179.0
2008-08-22 17:56:00,1.9397,1.93992,1.9397,1.9398,4372578.0
2008-08-22 17:57:00,1.93978,1.93978,1.93947,1.93947,10229267.0
2008-08-22 17:58:00,1.93909,1.93925,1.93904,1.93907,4925666.0
2008-08-22 17:59:00,1.93903,1.93903,1.93855,1.93855,4267292.0
2008-08-22 18:00:00,1.93853,1.93853,1.93833,1.93852,12640897.0
2008-08-22 18:01:00,1.93845,1.93845,1.938,1.938,9136917.0
2008-08-22 18:02:00,1.9382,1.93826,1.93806,1.93826,4807270.0
2008-08-22 18:03:00,1.93848,1.93876,1.93848,1.93874,2365806.0
2008-08-22 18:04:00,1.93876,1.93899,1.93876,1.93894,9397185.0
2008-08-22 18:05:00,1.93915,1.93939,1.93907,1.93939,6030787.0
2008-08-22 18:06:00,1.93957,1.9399,1.93957,1.9399,7265120.0
2008-08-22 18:07:00,1.93981,1.94019,1.93972,1.94019,8004935.0
2008-08-22 18:08:00,1.94028,1.94045,1.94028,1.94045,6924916.0
2008-08-22 18:09:00,1.94033,1.9404,1.94024,1.94037,17753888.0
2008-08-22 18:10:00,1.94031,1.94056,1.94031,1.94055,8796437.0
2008-08-22 18:11:00,1.9404,1.9406,1.9404,1.94042,9585827.0
2008-08-22 18:12:00,1.94034,1.94047,1.94023,1.94047,4475696.0
2008-08-22 18:13:00,1.94046,1.94047,1.94016,1.94034,4329371.0
2008-08-22 18:14:00,1.94035,1.94038,1.94021,1.94033,4273027.0
2008-08-22 18:15:00,1.94034,1.94055,1.9402,1.94055,11843705.0
2008-08-22 18:16:00,1.94066,1.94078,1.94059,1.9407,7446991.0
2008-08-22 18:17:00,1.94053,1.94072,1.94038,1.94054,2777538.0
2008-08-22 18:18:00,1.9406,1.94075,1.94048,1.94048,5685349.0
2008-08-22 18:19:00,1.94034,1.94034,1.94008,1.94014,7325692.0
2008-08-22 18:20:00,1.94024,1.94044,1.94024,1.94041,7521695.0
2008-08-22 18:21:00,1.94036,1.94036,1.94003,1.94003,6355073.0
2008-08-22 18:22:00,1.93989,1.93989,1.9398,1.93981,6102292.0
2008-08-22 18:23:00,1.93989,1.94005,1.93979,1.94005,9724663.0
2008-08-22 18:24:00,1.94007,1.94007,1.93946,1.93946,4658880.0
2008-08-22 18:25:00,1.93946,1.93962,1.93934,1.93962,3389568.0
2008-08-22 18:26:00,1.93969,1.93974,1.93954,1.93954,1587645.0
2008-08-22 18:27:00,1.93954,1.93954,1.93935,1.9395,13510806.0
2008-08-22 18:28:00,1.93949,1.93957,1.93943,1.93945,7964879.0
2008-08-22 18:29:00,1.93955,1.93965,1.93952,1.93965,9844327.0
2008-08-22 18:30:00,1.93968,1.9397,1.93951,1.9396,7889392.0
2008-08-22 18:31:00,1.93955,1.93959,1.93816,1.93957,1319012.0
2008-08-22 18:32:00,1.93958,1.93961,1.9395,1.9395,3190254.0
2008-08-22 18:33:00,1.93943,1.93943,1.93916,1.93931,4510420.0
2008-08-22 18:34:00,1.9393,1.9393,1.93915,1.93918,19980607.0
2008-08-22 18:35:00,1.93926,1.93934,1.93922,1.93922,8466512.0
2008-08-22 18:36:00,1.93931,1.93931,1.93904,1.93904,1210320.0
2008-08-22 18:37:00,1.93914,1.93921,1.9391,1.9391,18235174.0
2008-08-22 18:38:00,1.93892,1.93923,1.93892,1.93923,7261359.0
2008-08-22 18:39:00,1.93937,1.93947,1.93933,1.93947,5852107.0
2008-08-22 18:40:00,1.93945,1.93945,1.93921,1.93921,2011755.0
2008-08-22 18:41:00,1.93913,1.93913,1.9385,1.93892,23736508.0
2008-08-22 18:42:00,1.93888,1.93888,1.93869,1.93873,29895926.0
2008-08-22 18:43:00,1.93881,1.93881,1.93827,1.93827,3804328.0
2008-08-22 18:44:00,1.9383,1.9388,1.9383,1.9388,6469930.0
2008-08-22 18:45:00,1.93879,1.93879,1.93849,1.93849,2462120.0
2008-08-22 18:46:00,1.93846,1.93846,1.93833,1.93841,6525503.0
2008-08-22 18:47:00,1.93834,1.93834,1.93813,1.93814,4815269.0
2008-08-22 18:48:00,1.93815,1.93842,1.93813,1.93842,18408296.0
2008-08-22 18:49:00,1.93838,1.93856,1.93838,1.93856,7241247.0
2008-08-22 18:50:00,1.93859,1.93888,1.93859,1.93888,9910182.0
2008-08-22 18:51:00,1.93881,1.93881,1.93848,1.93851,22569929.0
2008-08-22 18:52:00,1.93847,1.93847,1.93806,1.93806,25530766.0
2008-08-22 18:53:00,1.93797,1.93803,1.93776,1.93803,2529055.0
2008-08-22 18:54:00,1.93799,1.93799,1.93768,1.93768,7994569.0
2008-08-22 18:55:00,1.93774,1.93795,1.93767,1.93795,3018417.0
2008-08-22 18:56:00,1.93806,1.93856,1.93806,1.93856,2753344.0
2008-08-22 18:57:00,1.93865,1.93885,1.93865,1.93882,12224757.0
2008-08-22 18:58:00,1.93878,1.93878,1.93865,1.93865,2603460.0
2008-08-22 18:59:00,1.93847,1.93862,1.93842,1.93842,8162376.0
2008-08-22 19:00:00,1.93844,1.93876,1.93844,1.93876,8479391.0
2008-08-22 19:01:00,1.93867,1.93867,1.93816,1.93816,3418921.0
2008-08-22 19:02:00,1.938,1.938,1.93789,1.93795,23150091.0
2008-08-22 19:03:00,1.93788,1.93788,1.93768,1.93768,2264415.0
2008-08-22 19:04:00,1.93765,1.93765,1.93728,1.9374,28996365.0
2008-08-22 19:05:00,1.93739,1.9374,1.93715,1.9374,4897314.0
2008-08-22 19:06:00,1.93735,1.9374,1.93728,1.93728,17257559.0
2008-08-22 19:07:00,1.93724,1.93724,1.93683,1.93683,11238784.0
2008-08-22 19:08:00,1.93663,1.93663,1.93615,1.93615,11031197.0
2008-08-22 19:09:00,1.93606,1.93614,1.93582,1.93582,10991881.0
2008-08-22 19:10:00,1.9358,1.93586,1.93565,1.93586,4300971.0
2008-08-22 19:11:00,1.93598,1.93619,1.93593,1.93619,3534254.0
2008-08-22 19:12:00,1.93625,1.93635,1.9348,1.93623,8372413.0
2008-08-22 19:13:00,1.93624,1.93624,1.93606,1.93606,2073911.0
2008-08-22 19:14:00,1.93597,1.93597,1.93587,1.93595,3594970.0
2008-08-22 19:15:00,1.93593,1.936,1.93575,1.93575,4527344.0
2008-08-22 19:16:00,1.93605,1.93638,1.93605,1.93638,17833278.0
2008-08-22 19:17:00,1.93642,1.93652,1.93633,1.93633,8739951.0
2008-08-22 19:18:00,1.93636,1.9367,1.93636,1.9367,26516109.0
2008-08-22 19:19:00,1.93686,1.93703,1.93685,1.93701,5132861.0
2008-08-22 19:20:00,1.93692,1.93711,1.93686,1.93708,13941813.0
2008-08-22 19:21:00,1.93712,1.93712,1.93688,1.93696,3490964.0
2008-08-22 19:22:00,1.93691,1.93702,1.93687,1.93687,13462861.0
2008-08-22 19:23:00,1.93683,1.93683,1.9365,1.93658,8611102.0
2008-08-22 19:24:00,1.9366,1.93673,1.93642,1.93642,13179089.0
2008-08-22 19:25:00,1.93632,1.93634,1.93611,1.93623,4490416.0
2008-08-22 19:26:00,1.93636,1.93658,1.93635,1.93647,3295709.0
2008-08-22 19:27:00,1.93636,1.93662,1.93628,1.93662,1599330.0
2008-08-22 19:28:00,1.9367,1.93686,1.93648,1.93651,2289581.0
2008-08-22 19:29:00,1.93669,1.93693,1.93669,1.93693,7373677.0
2008-08-22 19:30:00,1.93695,1.93695,1.93671,1.93691,7052406.0
2008-08-22 19:31:00,1.93686,1.93686,1.93663,1.93672,8271338.0
2008-08-22 19:32:00,1.9366,1.93669,1.93654,1.93657,14777671.0
2008-08-22 19:33:00,1.93644,1.93667,1.93643,1.93667,6931285.0
2008-08-22 19:34:00,1.93669,1.93703,1.93669,1.93703,6940251.0
2008-08-22 19:35:00,1.93716,1.93725,1.93702,1.93702,11327347.0
2008-08-22 19:36:00,1.93706,1.93711,1.93687,1.93703,8509958.0
2008-08-22 19:37:00,1.9372,1.93779,1.9372,1.93779,2090555.0
2008-08-22 19:38:00,1.93789,1.93798,1.93766,1.93766,13228978.0
2008-08-22 19:39:00,1.93775,1.93775,1.93748,1.93749,10317803.0
2008-08-22 19:40:00,1.93735,1.93735,1.93675,1.93675,5753408.0
2008-08-22 19:41:00,1.93671,1.93695,1.93667,1.93695,3563012.0
2008-08-22 19:42:00,1.93709,1.93732,1.93707,1.93732,3335282.0
2008-08-22 19:43:00,1.93715,1.9372,1.93688,1.93691,8698434.0
2008-08-22 19:44:00,1.93684,1.93687,1.93663,1.93663,3509938.0
2008-08-22 19:45:00,1.93676,1.93717,1.93676,1.93717,2718960.0
2008-08-22 19:46:00,1.93712,1.93727,1.93682,1.93727,8332111.0
2008-08-22 19:47:00,1.93715,1.93723,1.93715,1.93717,10708231.0
2008-08-22 19:48:00,1.93716,1.93724,1.93714,1.93714,7719195.0
2008-08-22 19:49:00,1.9373,1.93739,1.93717,1.93717,19399044.0
2008-08-22 19:50:00,1.93703,1.93703,1.93682,1.93682,24624977.0
2008-08-22 19:51:00,1.93679,1.93685,1.93671,1.93685,15629760.0
2008-08-22 19:52:00,1.93692,1.93697,1.9367,1.93696,5189839.0
2008-08-22 19:53:00,1.9371,1.93729,1.9371,1.93729,5724072.0
2008-08-22 19:54:00,1.93729,1.93729,1.93681,1.93688,6085605.0
2008-08-22 19:55:00,1.93695,1.93703,1.93683,1.93698,3168827.0
2008-08-22 19:56:00,1.93709,1.93717,1.93688,1.93694,2792741.0
2008-08-22 19:57:00,1.93695,1.93711,1.93694,1.93696,17547142.0
2008-08-22 19:58:00,1.93706,1.93725,1.93706,1.93725,10647458.0
2008-08-22 19:59:00,1.93723,1.93729,1.93722,1.93726,5101460.0
2008-08-22 20:00:00,1.93732,1.93738,1.937,1.93728,2091979.0
2008-08-22 20:01:00,1.93727,1.93734,1.93723,1.93727,5913637.0
2008-08-22 20:02:00,1.93703,1.93743,1.93703,1.93728,5197410.0
2008-08-22 20:03:00,1.93722,1.93722,1.93696,1.93721,9031783.0
2008-08-22 20:04:00,1.93724,1.93724,1.93708,1.9371,4369836.0
2008-08-22 20:05:00,1.93707,1.93707,1.93679,1.93679,13416347.0
2008-08-22 20:06:00,1.93675,1.937,1.93675,1.9368,8482190.0
2008-08-22 20:07:00,1.93677,1.93679,1.93654,1.93654,8741951.0
2008-08-22 20:08:00,1.93664,1.93668,1.93653,1.93657,9799050.0
2008-08-22 20:09:00,1.9366,1.9366,1.9364,1.93643,5850097.0
2008-08-22 20:10:00,1.93517,1.93732,1.93517,1.93714,8127828.0
2008-08-22 20:11:00,1.93704,1.93704,1.93654,1.93654,11143100.0
2008-08-22 20:12:00,1.93653,1.93653,1.93623,1.93623,4770245.0
2008-08-22 20:13:00,1.93615,1.93617,1.936,1.93601,9147314.0
2008-08-22 20:14:00,1.93593,1.93593,1.93562,1.93565,10995173.0
2008-08-22 20:15:00,1.93577,1.93577,1.93554,1.93574,6208393.0
2008-08-22 20:16:00,1.93581,1.93594,1.9357,1.93594,4336180.0
2008-08-22 20:17:00,1.93582,1.93606,1.93582,1.93601,8425565.0
2008-08-22 20:18:00,1.93608,1.93634,1.93601,1.93619,5726973.0
2008-08-22 20:19:00,1.93608,1.93608,1.93559,1.93559,8997434.0
2008-08-22 20:20:00,1.93555,1.93555,1.93517,1.93527,1569794.0
2008-08-22 20:21:00,1.93528,1.93538,1.93507,1.93507,3916261.0
2008-08-22 20:22:00,1.93493,1.93493,1.93472,1.93484,6580415.0
2008-08-22 20:23:00,1.9348,1.93486,1.93457,1.93486,2655271.0
2008-08-22 20:24:00,1.93499,1.93503,1.93474,1.93503,5048227.0
2008-08-22 20:25:00,1.93507,1.93527,1.93507,1.93527,3888171.0
2008-08-22 20:26:00,1.93527,1.93569,1.93527,1.93566,4315390.0
2008-08-22 20:27:00,1.9356,1.93568,1.93534,1.93534,3136290.0
2008-08-22 20:28:00,1.93551,1.93566,1.93533,1.93533,9450263.0
2008-08-22 20:29:00,1.93547,1.93555,1.93547,1.93555,4935777.0
2008-08-22 20:30:00,1.93587,1.93635,1.93587,1.93628,5298393.0
2008-08-22 20:31:00,1.93643,1.93664,1.9364,1.93664,2083533.0
2008-08-22 20:32:00,1.93665,1.9369,1.93658,1.93666,3969913.0
2008-08-22 20:33:00,1.93659,1.93659,1.93634,1.93634,7757352.0
2008-08-22 20:34:00,1.93647,1.93668,1.93647,1.93665,9531498.0
2008-08-22 20:35:00,1.93659,1.93659,1.93639,1.93652,2536520.0
2008-08-22 20:36:00,1.93644,1.93644,1.93579,1.93579,3177479.0
2008-08-22 20:37:00,1.9358,1.93598,1.9358,1.93593,5332899.0
2008-08-22 20:38:00,1.93609,1.93641,1.93589,1.93641,8268144.0
2008-08-22 20:39:00,1.93651,1.93694,1.93649,1.93694,15072844.0
2008-08-22 20:40:00,1.93702,1.93724,1.937,1.93722,23216397.0
2008-08-22 20:41:00,1.93732,1.93753,1.93729,1.93753,2758593.0
2008-08-22 20:42:00,1.93749,1.93795,1.93749,1.93795,15916579.0
2008-08-22 20:43:00,1.93807,1.93827,1.93775,1.93823,5972250.0
2008-08-22 20:44:00,1.93831,1.93856,1.93831,1.93856,5176082.0
2008-08-22 20:45:00,1.9387,1.93937,1.9387,1.93937,5037045.0
2008-08-22 20:46:00,1.93945,1.93974,1.93945,1.93969,18656984.0
2008-08-22 20:47:00,1.93959,1.93959,1.9393,1.93936,7863952.0
2008-08-22 20:48:00,1.93923,1.93941,1.93923,1.93924,1163573.0
2008-08-22 20:49:00,1.93901,1.93908,1.93887,1.93887,3026108.0
2008-08-22 20:50:00,1.93882,1.93882,1.93854,1.93854,5764789.0
2008-08-22 20:51:00,1.93849,1.9385,1.93827,1.93827,12128656.0
2008-08-22 20:52:00,1.93818,1.93866,1.93818,1.93864,13113594.0
2008-08-22 20:53:00,1.93897,1.93912,1.93892,1.93895,8956767.0
2008-08-22 20:54:00,1.93862,1.93904,1.93862,1.93904,9011569.0
2008-08-22 20:55:00,1.93901,1.93911,1.93874,1.93874,8282530.0
2008-08-22 20:56:00,1.93866,1.93876,1.9385,1.9385,5283648.0
2008-08-22 20:57:00,1.93867,1.93954,1.93867,1.93954,22846912.0
2008-08-22 20:58:00,1.93954,1.93979,1.93954,1.93971,8631680.0
2008-08-22 20:59:00,1.93959,1.93961,1.93951,1.93951,4671117.0
2008-08-22 21:00:00,1.93945,1.93946,1.93914,1.93914,9635550.0
2008-08-22 21:01:00,1.93896,1.93896,1.93745,1.93878,14319733.0
2008-08-22 21:02:00,1.93885,1.93885,1.93868,1.93882,3903555.0
2008-08-22 21:03:00,1.93883,1.93883,1.9387,1.93873,8508288.0
2008-08-22 21:04:00,1.93874,1.93874,1.93845,1.93855,5337056.0
2008-08-22 21:05:00,1.93867,1.93881,1.93863,1.93871,29110222.0
2008-08-22 21:06:00,1.93865,1.93879,1.93857,1.93879,3198087.0
2008-08-22 21:07:00,1.9388,1.93887,1.93874,1.93886,5961894.0
2008-08-22 21:08:00,1.93876,1.93882,1.93855,1.93876,10375950.0
2008-08-22 21:09:00,1.93884,1.93892,1.93881,1.93881,5039657.0
2008-08-22 21:10:00,1.93867,1.93893,1.93867,1.93893,11707830.0
2008-08-22 21:11:00,1.93895,1.93905,1.93892,1.93905,21563057.0
2008-08-22 21:12:00,1.93906,1.93915,1.93906,1.93915,2024111.0
2008-08-22 21:13:00,1.93928,1.93977,1.93928,1.93977,8295845.0
2008-08-22 21:14:00,1.93994,1.93994,1.93934,1.93934,2181118.0
2008-08-22 21:15:00,1.93927,1.93927,1.93902,1.93917,6239431.0
2008-08-22 21:16:00,1.93908,1.93908,1.93886,1.93901,4672262.0
2008-08-22 21:17:00,1.939,1.93909,1.93883,1.939,3525778.0
2008-08-22 21:18:00,1.93894,1.93911,1.93878,1.93886,6737814.0
2008-08-22 21:19:00,1.93892,1.93892,1.93882,1.93889,6761509.0
2008-08-22 21:20:00,1.93892,1.93892,1.93883,1.93883,55314492.0
2008-08-22 21:21:00,1.93886,1.93886,1.9387,1.93875,6548314.0
2008-08-22 21:22:00,1.93866,1.93876,1.93836,1.93876,12880709.0
2008-08-22 21:23:00,1.93886,1.939,1.93883,1.93883,11600161.0
2008-08-22 21:24:00,1.93848,1.93881,1.93848,1.93881,2834978.0
2008-08-22 21:25:00,1.93887,1.93889,1.93873,1.93884,12995685.0
2008-08-22 21:26:00,1.93873,1.9389,1.93854,1.93881,41693815.0
2008-08-22 21:27:00,1.93868,1.93884,1.93863,1.93882,4624023.0
2008-08-22 21:28:00,1.93855,1.93865,1.93855,1.93857,6783518.0
2008-08-22 21:29:00,1.93851,1.93861,1.93849,1.93861,3760026.0
2008-08-22 21:30:00,1.9387,1.93898,1.93868,1.93898,10945826.0
2008-08-22 21:31:00,1.93916,1.93963,1.93909,1.93963,7844291.0
2008-08-22 21:32:00,1.93964,1.93994,1.93964,1.93969,7153679.0
2008-08-22 21:33:00,1.93957,1.9397,1.93951,1.93951,3896797.0
2008-08-22 21:34:00,1.93933,1.93961,1.93933,1.93933,3505894.0
2008-08-22 21:35:00,1.93931,1.93931,1.93913,1.93928,3206278.0
2008-08-22 21:36:00,1.93924,1.93929,1.93915,1.93921,31645088.0
2008-08-22 21:37:00,1.93914,1.9393,1.93914,1.93926,4587006.0
2008-08-22 21:38:00,1.93929,1.93934,1.93909,1.93909,11098212.0
2008-08-22 21:39:00,1.93897,1.93897,1.93872,1.93878,5367019.0
2008-08-22 21:40:00,1.93895,1.93908,1.93884,1.93884,6161408.0
2008-08-22 21:41:00,1.9388,1.93889,1.93871,1.9388,8549058.0
2008-08-22 21:42:00,1.9387,1.93887,1.93869,1.93884,1272853.0
2008-08-22 21:43:00,1.93875,1.93888,1.93875,1.93883,2805797.0
2008-08-22 21:44:00,1.93889,1.93897,1.93887,1.93897,12343544.0
2008-08-22 21:45:00,1.93907,1.93931,1.93906,1.93931,7779258.0
2008-08-22 21:46:00,1.93931,1.93931,1.93902,1.93902,16694566.0
2008-08-22 21:48:00,1.93899,1.93923,1.93899,1.93922,25462035.0
2008-08-22 21:49:00,1.93919,1.93925,1.93912,1.93913,3110093.0
2008-08-22 21:50:00,1.93929,1.93934,1.93923,1.93934,1429214.0
2008-08-22 21:51:00,1.9393,1.93939,1.93921,1.93939,1297942.0
2008-08-22 21:52:00,1.93939,1.93952,1.93939,1.93939,7844666.0
2008-08-22 21:53:00,1.93953,1.93954,1.93936,1.93954,5343472.0
2008-08-22 21:54:00,1.93961,1.93972,1.93952,1.93971,1409707.0
2008-08-22 21:55:00,1.93976,1.93977,1.93962,1.93966,1432215.0
2008-08-22 21:56:00,1.93979,1.94009,1.93979,1.94009,2916542.0
2008-08-22 21:57:00,1.94003,1.94003,1.93958,1.93958,7582472.0
2008-08-22 21:58:00,1.93951,1.93986,1.93951,1.93986,5902199.0
2008-08-22 21:59:00,1.93988,1.93995,1.93969,1.93995,4566171.0
2008-08-22 22:00:00,1.9399,1.94009,1.9399,1.9399,23406943.0
2008-08-22 22:01:00,1.93984,1.94019,1.93984,1.93999,5065035.0
2008-08-22 22:02:00,1.93998,1.93998,1.93981,1.93981,5886609.0
2008-08-22 22:03:00,1.93977,1.93977,1.93953,1.93953,7345456.0
2008-08-22 22:04:00,1.93956,1.93965,1.93938,1.93938,1820887.0
2008-08-22 22:05:00,1.93922,1.93948,1.93894,1.93948,5623712.0
2008-08-22 22:06:00,1.9396,1.93963,1.93947,1.93947,6264798.0
2008-08-22 22:07:00,1.93954,1.93954,1.93941,1.93942,22226863.0
2008-08-22 22:08:00,1.93947,1.93951,1.93936,1.93936,48238597.0
2008-08-22 22:09:00,1.9393,1.93932,1.93926,1.93932,5621258.0
2008-08-22 22:10:00,1.93931,1.93948,1.93929,1.93948,13655507.0
2008-08-22 22:11:00,1.93966,1.93977,1.93962,1.93971,6783435.0
2008-08-22 22:12:00,1.93978,1.94014,1.93978,1.94014,6769082.0
2008-08-22 22:13:00,1.94008,1.94008,1.93981,1.93981,3374273.0
2008-08-22 22:14:00,1.93973,1.93973,1.93937,1.93953,12415884.0
2008-08-22 22:15:00,1.9394,1.9396,1.9394,1.9396,9032311.0
2008-08-22 22:16:00,1.93971,1.93981,1.93969,1.93981,10859916.0
2008-08-22 22:17:00,1.93979,1.93996,1.93964,1.93996,12598570.0
2008-08-22 22:18:00,1.94,1.94014,1.94,1.9401,9694665.0
2008-08-22 22:19:00,1.93995,1.94005,1.93991,1.93991,8844947.0
2008-08-22 22:20:00,1.93985,1.93985,1.93959,1.9396,18633527.0
2008-08-22 22:21:00,1.93963,1.93968,1.93955,1.93959,7522318.0
2008-08-22 22:22:00,1.93959,1.9396,1.93907,1.93907,28474108.0
2008-08-22 22:23:00,1.93948,1.93956,1.93938,1.93938,8773829.0
2008-08-22 22:24:00,1.93932,1.93932,1.93907,1.93907,4366363.0
2008-08-22 22:25:00,1.93899,1.93905,1.93882,1.93905,3509122.0
2008-08-22 22:26:00,1.93892,1.93916,1.9389,1.93916,5174559.0
2008-08-22 22:27:00,1.93913,1.93931,1.93912,1.93931,25020647.0
2008-08-22 22:28:00,1.93923,1.93936,1.939,1.93932,11650289.0
2008-08-22 22:29:00,1.93932,1.93937,1.93925,1.93937,6525649.0
2008-08-22 22:30:00,1.93942,1.93959,1.93942,1.93959,20282324.0
2008-08-22 22:31:00,1.93964,1.93982,1.93964,1.93976,27175365.0
2008-08-22 22:32:00,1.93966,1.93966,1.93945,1.93945,5260818.0
2008-08-22 22:33:00,1.93944,1.93944,1.93921,1.93922,15790290.0
2008-08-22 22:34:00,1.93927,1.93937,1.93927,1.93928,3256453.0
2008-08-22 22:35:00,1.9395,1.93955,1.93948,1.93948,5164578.0
2008-08-22 22:36:00,1.93954,1.93954,1.93921,1.93921,6937015.0
2008-08-22 22:37:00,1.93911,1.93936,1.93911,1.93925,8762721.0
2008-08-22 22:38:00,1.93917,1.93927,1.93917,1.93917,11957257.0
2008-08-22 22:39:00,1.939,1.93906,1.939,1.93904,3282752.0
2008-08-22 22:40:00,1.93912,1.93929,1.93909,1.93914,9597164.0
2008-08-22 22:41:00,1.93908,1.93908,1.93885,1.93905,7594812.0
2008-08-22 22:42:00,1.93889,1.93899,1.93877,1.93877,22457692.0
2008-08-22 22:43:00,1.93867,1.93879,1.93842,1.93876,6861262.0
2008-08-22 22:44:00,1.93823,1.93886,1.93823,1.93863,2510384.0
2008-08-22 22:45:00,1.93848,1.93865,1.93848,1.93865,2882011.0
2008-08-22 22:46:00,1.93865,1.93885,1.93861,1.93868,16669204.0
2008-08-22 22:47:00,1.93884,1.93892,1.93871,1.93892,1171644.0
2008-08-22 22:48:00,1.93893,1.93893,1.93865,1.93865,16371012.0
2008-08-22 22:49:00,1.93869,1.93891,1.93869,1.93891,44644342.0
2008-08-22 22:50:00,1.9389,1.9389,1.93878,1.93878,4558372.0
2008-08-22 22:51:00,1.939,1.93917,1.939,1.93907,5236387.0
2008-08-22 22:52:00,1.93875,1.93934,1.93875,1.93934,4093484.0
2008-08-22 22:53:00,1.93919,1.93943,1.93919,1.93931,18277592.0
2008-08-22 22:54:00,1.93936,1.93939,1.93919,1.93935,9534319.0
2008-08-22 22:55:00,1.93932,1.93944,1.93923,1.93932,27234080.0
2008-08-22 22:56:00,1.93931,1.93938,1.93914,1.93922,15969903.0
2008-08-22 22:57:00,1.93926,1.93926,1.93875,1.93875,17332781.0
2008-08-22 22:58:00,1.93885,1.93898,1.93883,1.93898,1907763.0
2008-08-22 22:59:00,1.93901,1.93917,1.93901,1.93917,7584004.0
2008-08-24 23:00:00,1.94155,1.94155,1.94106,1.94106,10573207.0
2008-08-24 23:01:00,1.94116,1.94124,1.94105,1.94112,5440464.0
2008-08-24 23:02:00,1.94107,1.94153,1.94107,1.94137,18378153.0
2008-08-24 23:03:00,1.94125,1.94125,1.9408,1.94091,6666604.0
2008-08-24 23:04:00,1.94087,1.94087,1.94035,1.94035,10034502.0
2008-08-24 23:05:00,1.94036,1.94036,1.94006,1.94009,3060271.0
2008-08-24 23:06:00,1.94008,1.94055,1.94008,1.94055,4382286.0
2008-08-24 23:07:00,1.94059,1.94073,1.9405,1.94073,3554366.0
2008-08-24 23:08:00,1.94089,1.94089,1.94061,1.94061,16195571.0
2008-08-24 23:09:00,1.94083,1.94107,1.94076,1.94107,2202851.0
2008-08-24 23:10:00,1.94108,1.94108,1.94093,1.94104,3260604.0
2008-08-24 23:11:00,1.941,1.941,1.94089,1.94089,6131671.0
2008-08-24 23:12:00,1.94098,1.94119,1.94098,1.94119,4949257.0
2008-08-24 23:13:00,1.94126,1.94126,1.94103,1.94109,3744575.0
2008-08-24 23:14:00,1.94118,1.94127,1.94093,1.94093,11973946.0
2008-08-24 23:15:00,1.941,1.94132,1.941,1.94104,5235783.0
2008-08-24 23:16:00,1.94087,1.94108,1.94087,1.94108,9442307.0
2008-08-24 23:17:00,1.94105,1.94105,1.9404,1.9404,2917231.0
2008-08-24 23:18:00,1.94023,1.94053,1.94023,1.94053,9753123.0
2008-08-24 23:19:00,1.94055,1.94055,1.94043,1.94043,7951782.0
2008-08-24 23:20:00,1.94039,1.94039,1.94017,1.94017,10754868.0
2008-08-24 23:21:00,1.94031,1.94064,1.94031,1.94064,5228808.0
2008-08-24 23:22:00,1.94045,1.94058,1.94036,1.94048,9892296.0
2008-08-24 23:23:00,1.94047,1.94068,1.94037,1.94068,13559438.0
2008-08-24 23:24:00,1.94087,1.9409,1.94073,1.94078,3321934.0
2008-08-24 23:25:00,1.9409,1.94097,1.94074,1.94074,4822031.0
2008-08-24 23:26:00,1.94074,1.94091,1.94067,1.94091,3088387.0
2008-08-24 23:27:00,1.9409,1.94114,1.94078,1.94096,10683395.0
2008-08-24 23:28:00,1.94104,1.94116,1.94063,1.94076,8735724.0
2008-08-24 23:29:00,1.94067,1.94093,1.9403,1.94092,9356843.0
2008-08-24 23:30:00,1.94082,1.94103,1.94082,1.94103,5902486.0
2008-08-24 23:31:00,1.94085,1.94085,1.94074,1.94078,4849977.0
2008-08-24 23:32:00,1.94095,1.94104,1.94079,1.94097,8468210.0
2008-08-24 23:33:00,1.94095,1.94113,1.9408,1.9408,5122531.0
2008-08-24 23:34:00,1.94076,1.94076,1.94068,1.94069,6775792.0
2008-08-24 23:35:00,1.94076,1.94076,1.9406,1.9407,14797642.0
2008-08-24 23:36:00,1.94069,1.94069,1.94013,1.94013,8110910.0
2008-08-24 23:37:00,1.94012,1.94016,1.93995,1.94016,4810953.0
2008-08-24 23:38:00,1.94016,1.94018,1.93994,1.94016,16658093.0
2008-08-24 23:39:00,1.94009,1.94044,1.94009,1.94044,3609648.0
2008-08-24 23:40:00,1.94055,1.94055,1.94036,1.94045,2112740.0
2008-08-24 23:41:00,1.94042,1.94054,1.94037,1.94037,1567483.0
2008-08-24 23:42:00,1.9402,1.94033,1.94015,1.94015,17903932.0
2008-08-24 23:43:00,1.94028,1.94028,1.93998,1.93999,3672810.0
2008-08-24 23:44:00,1.93996,1.93996,1.93979,1.93979,11018958.0
2008-08-24 23:45:00,1.93983,1.93995,1.93976,1.93995,4421303.0
2008-08-24 23:46:00,1.94001,1.9403,1.93998,1.93998,9612476.0
2008-08-24 23:47:00,1.9399,1.93998,1.93988,1.93998,11463071.0
2008-08-24 23:48:00,1.94005,1.94009,1.93962,1.93984,2834317.0
2008-08-24 23:49:00,1.93985,1.93994,1.93838,1.93994,3483289.0
2008-08-24 23:50:00,1.93999,1.94007,1.93979,1.93986,6598495.0
2008-08-24 23:51:00,1.9398,1.9398,1.93953,1.93979,18282922.0
2008-08-24 23:52:00,1.93983,1.93986,1.93963,1.93973,8839376.0
2008-08-24 23:53:00,1.93975,1.93989,1.93975,1.93989,2072512.0
2008-08-24 23:54:00,1.93996,1.94026,1.93996,1.94012,6771763.0
2008-08-24 23:55:00,1.94007,1.94007,1.93991,1.93991,6208521.0
2008-08-24 23:56:00,1.94004,1.94011,1.93992,1.94002,3600679.0
2008-08-24 23:57:00,1.9401,1.94023,1.94004,1.94009,22585593.0
2008-08-24 23:58:00,1.94004,1.94029,1.94003,1.94029,13999854.0
2008-08-24 23:59:00,1.94007,1.94038,1.94007,1.94038,12764007.0
2008-08-25 00:00:00,1.94037,1.94037,1.94015,1.94019,3685195.0
2008-08-25 00:01:00,1.94019,1.94021,1.94003,1.94003,11523999.0
2008-08-25 00:02:00,1.94011,1.94011,1.94002,1.94009,8615096.0
2008-08-25 00:03:00,1.9401,1.9401,1.93948,1.93959,6683438.0
2008-08-25 00:04:00,1.93938,1.9394,1.93887,1.93887,4187890.0
2008-08-25 00:05:00,1.93883,1.93947,1.93883,1.93947,3612137.0
2008-08-25 00:06:00,1.93955,1.93955,1.93912,1.93947,8868000.0
2008-08-25 00:07:00,1.93955,1.93955,1.93871,1.93871,6187880.0
2008-08-25 00:08:00,1.93863,1.93863,1.93828,1.93829,2646485.0
2008-08-25 00:09:00,1.93833,1.93833,1.93788,1.93788,7563447.0
2008-08-25 00:10:00,1.93777,1.93777,1.93746,1.93755,11481171.0
2008-08-25 00:11:00,1.93764,1.93775,1.93764,1.93765,14758701.0
2008-08-25 00:12:00,1.93774,1.93785,1.93774,1.93785,1609610.0
2008-08-25 00:13:00,1.93786,1.93806,1.93785,1.93796,7450296.0
2008-08-25 00:14:00,1.938,1.93814,1.93791,1.93791,8933741.0
2008-08-25 00:15:00,1.93788,1.93788,1.93775,1.93781,4916830.0
2008-08-25 00:16:00,1.93781,1.93793,1.93754,1.93782,5380156.0
2008-08-25 00:17:00,1.93778,1.93814,1.93772,1.93814,10515764.0
2008-08-25 00:18:00,1.93817,1.93839,1.93798,1.93839,8361941.0
2008-08-25 00:19:00,1.9383,1.9383,1.93815,1.93815,1414499.0
2008-08-25 00:20:00,1.93816,1.93816,1.93792,1.93792,3594316.0
2008-08-25 00:21:00,1.93779,1.93779,1.93743,1.9376,19521298.0
2008-08-25 00:22:00,1.93752,1.93754,1.93731,1.93731,6149223.0
2008-08-25 00:23:00,1.93725,1.93725,1.93692,1.93692,6402573.0
2008-08-25 00:24:00,1.93716,1.93731,1.93708,1.93708,13730795.0
2008-08-25 00:25:00,1.9372,1.93725,1.93708,1.93725,3005800.0
2008-08-25 00:26:00,1.9372,1.9372,1.93716,1.93716,22175638.0
2008-08-25 00:27:00,1.93717,1.93741,1.93717,1.93741,17066286.0
2008-08-25 00:28:00,1.93728,1.93752,1.93728,1.93736,8901968.0
2008-08-25 00:29:00,1.93727,1.93727,1.93712,1.93719,7922217.0
2008-08-25 00:30:00,1.93718,1.93736,1.93718,1.93723,9764571.0
2008-08-25 00:31:00,1.93731,1.93746,1.93731,1.93745,36482994.0
2008-08-25 00:32:00,1.93749,1.93749,1.9372,1.9374,14460152.0
2008-08-25 00:33:00,1.93734,1.93752,1.93718,1.93718,5996702.0
2008-08-25 00:34:00,1.93733,1.93749,1.93733,1.93745,3426109.0
2008-08-25 00:35:00,1.93737,1.93754,1.93732,1.93732,3392403.0
2008-08-25 00:36:00,1.9372,1.9372,1.93656,1.93702,9055661.0
2008-08-25 00:37:00,1.93706,1.93712,1.93693,1.93712,14984043.0
2008-08-25 00:38:00,1.93708,1.93708,1.93701,1.93707,6858576.0
2008-08-25 00:39:00,1.93696,1.93721,1.93696,1.93703,2833416.0
2008-08-25 00:40:00,1.93697,1.937,1.93685,1.93685,22741779.0
2008-08-25 00:41:00,1.93679,1.93698,1.93673,1.93673,8620070.0
2008-08-25 00:42:00,1.93673,1.93691,1.93667,1.93691,4186489.0
2008-08-25 00:43:00,1.93678,1.93695,1.93675,1.93675,18943646.0
2008-08-25 00:44:00,1.93669,1.93669,1.93653,1.93653,8397990.0
2008-08-25 00:45:00,1.9365,1.93653,1.93642,1.93642,999926.0
2008-08-25 00:46:00,1.93645,1.93701,1.93645,1.93701,10374065.0
2008-08-25 00:47:00,1.93704,1.9372,1.93686,1.93686,10978489.0
2008-08-25 00:48:00,1.93683,1.93693,1.93669,1.93669,7549495.0
2008-08-25 00:49:00,1.93687,1.93747,1.93687,1.93747,5274121.0
2008-08-25 00:50:00,1.93755,1.93772,1.93732,1.93732,3280338.0
2008-08-25 00:51:00,1.93723,1.93723,1.93702,1.93702,4400666.0
2008-08-25 00:52:00,1.93706,1.93728,1.93685,1.93728,11424869.0
2008-08-25 00:53:00,1.9374,1.93756,1.9374,1.93752,8205155.0
2008-08-25 00:54:00,1.93752,1.93762,1.93729,1.93762,2082502.0
2008-08-25 00:55:00,1.93763,1.93763,1.93726,1.93763,8465781.0
2008-08-25 00:56:00,1.93769,1.93784,1.93752,1.93752,17314683.0
2008-08-25 00:57:00,1.9375,1.93766,1.93739,1.93741,3081773.0
2008-08-25 00:58:00,1.93741,1.93741,1.93708,1.93723,8750854.0
2008-08-25 00:59:00,1.93734,1.9374,1.93722,1.9374,31770022.0
2008-08-25 01:00:00,1.93754,1.93786,1.93754,1.93771,3546802.0
2008-08-25 01:01:00,1.93756,1.93765,1.93739,1.93739,3712383.0
2008-08-25 01:02:00,1.93748,1.93821,1.93748,1.93821,1963528.0
2008-08-25 01:03:00,1.93823,1.93834,1.93812,1.93812,4371457.0
2008-08-25 01:04:00,1.93811,1.93846,1.93811,1.93846,4772328.0
2008-08-25 01:05:00,1.93846,1.93846,1.93799,1.93799,7843270.0
2008-08-25 01:06:00,1.93797,1.93811,1.93797,1.93811,6720372.0
2008-08-25 01:07:00,1.93807,1.9382,1.93791,1.93808,4347795.0
2008-08-25 01:08:00,1.93821,1.93835,1.9382,1.93824,4138083.0
2008-08-25 01:09:00,1.93835,1.93839,1.9382,1.93839,16060992.0
2008-08-25 01:10:00,1.93851,1.93856,1.93832,1.93853,16444476.0
2008-08-25 01:11:00,1.93851,1.93861,1.93842,1.93842,3661551.0
2008-08-25 01:12:00,1.93855,1.93855,1.93829,1.93829,5403193.0
2008-08-25 01:13:00,1.93833,1.93833,1.93796,1.93796,5481639.0
2008-08-25 01:14:00,1.93808,1.93808,1.93786,1.93786,5766879.0
2008-08-25 01:15:00,1.93799,1.93799,1.93754,1.93788,4451290.0
2008-08-25 01:16:00,1.93788,1.93804,1.93785,1.93785,4215303.0
2008-08-25 01:17:00,1.93801,1.93808,1.938,1.93804,3168711.0
2008-08-25 01:18:00,1.93811,1.9382,1.93805,1.93805,2026094.0
2008-08-25 01:19:00,1.93801,1.93812,1.93792,1.93804,9368734.0
2008-08-25 01:20:00,1.93807,1.93808,1.93791,1.93792,2572062.0
2008-08-25 01:21:00,1.93806,1.93812,1.93785,1.93785,16895598.0
2008-08-25 01:22:00,1.9377,1.93776,1.9376,1.9376,12224264.0
2008-08-25 01:23:00,1.9376,1.9376,1.93745,1.93752,3440519.0
2008-08-25 01:24:00,1.93746,1.93751,1.93739,1.93739,11102204.0
2008-08-25 01:25:00,1.93739,1.93768,1.93736,1.93768,7521396.0
2008-08-25 01:26:00,1.93768,1.93768,1.93755,1.93759,9381172.0
2008-08-25 01:28:00,1.93762,1.93771,1.9376,1.93771,5934795.0
2008-08-25 01:29:00,1.93766,1.93766,1.93732,1.93732,8083177.0
2008-08-25 01:30:00,1.93774,1.93787,1.93765,1.93765,10972135.0
2008-08-25 01:31:00,1.93765,1.93773,1.93765,1.9377,4259441.0
2008-08-25 01:32:00,1.93768,1.93778,1.93757,1.93778,8132130.0
2008-08-25 01:33:00,1.93778,1.93783,1.93766,1.93774,6363772.0
2008-08-25 01:34:00,1.9377,1.93773,1.93756,1.93763,8052854.0
2008-08-25 01:35:00,1.93763,1.93777,1.93763,1.93772,5679208.0
2008-08-25 01:36:00,1.93783,1.93783,1.93762,1.93762,3053756.0
2008-08-25 01:37:00,1.93759,1.9378,1.93754,1.9378,12182480.0
2008-08-25 01:38:00,1.9378,1.93813,1.9378,1.93813,4473087.0
2008-08-25 01:39:00,1.93809,1.93818,1.93809,1.93816,1651332.0
2008-08-25 01:40:00,1.93815,1.93818,1.93779,1.93779,25172106.0
2008-08-25 01:41:00,1.93781,1.93795,1.93779,1.93783,4292818.0
2008-08-25 01:42:00,1.93788,1.93788,1.93743,1.93777,4331223.0
2008-08-25 01:43:00,1.9376,1.9376,1.9372,1.9372,1961822.0
2008-08-25 01:44:00,1.93713,1.93716,1.9369,1.93703,3202012.0
2008-08-25 01:45:00,1.9369,1.93695,1.93654,1.93654,8272631.0
2008-08-25 01:46:00,1.93679,1.93707,1.93679,1.93705,5865251.0
2008-08-25 01:47:00,1.93709,1.93717,1.93685,1.93685,5856891.0
2008-08-25 01:48:00,1.93674,1.93677,1.9366,1.9366,4092427.0
2008-08-25 01:49:00,1.93653,1.93653,1.93629,1.93629,6665169.0
2008-08-25 01:50:00,1.93637,1.93656,1.93635,1.93656,1226487.0
2008-08-25 01:51:00,1.9363,1.93669,1.9363,1.93669,3645204.0
2008-08-25 01:52:00,1.93682,1.93715,1.93682,1.93711,6190789.0
2008-08-25 01:53:00,1.93715,1.93715,1.93688,1.93708,6509178.0
2008-08-25 01:54:00,1.93564,1.93703,1.93564,1.93644,8315653.0
2008-08-25 01:55:00,1.93624,1.9366,1.93618,1.9366,4865872.0
2008-08-25 01:56:00,1.93676,1.9372,1.93676,1.9372,4143690.0
2008-08-25 01:57:00,1.93711,1.93712,1.93685,1.93685,12384806.0
2008-08-25 01:58:00,1.9368,1.9368,1.93656,1.93656,16050764.0
2008-08-25 01:59:00,1.93643,1.93643,1.93641,1.93641,1176052.0
2008-08-25 02:00:00,1.93652,1.93652,1.93634,1.93634,1128216.0
2008-08-25 02:01:00,1.93637,1.93637,1.93622,1.93627,16428622.0
2008-08-25 02:02:00,1.93627,1.9364,1.93627,1.9364,11976412.0
2008-08-25 02:03:00,1.93648,1.93648,1.93633,1.93638,4315894.0
2008-08-25 02:04:00,1.93636,1.93636,1.93586,1.93586,4909564.0
2008-08-25 02:05:00,1.93584,1.93584,1.93357,1.93357,8577262.0
2008-08-25 02:06:00,1.93492,1.93492,1.93439,1.93439,6183317.0
2008-08-25 02:07:00,1.93427,1.93428,1.93375,1.93375,6278691.0
2008-08-25 02:08:00,1.93367,1.93367,1.93296,1.93296,3901120.0
2008-08-25 02:09:00,1.93313,1.93313,1.93255,1.93287,1355534.0
2008-08-25 02:10:00,1.93301,1.93315,1.93301,1.93312,6217508.0
2008-08-25 02:11:00,1.93295,1.93295,1.93266,1.93266,3740451.0
2008-08-25 02:12:00,1.93264,1.93264,1.93232,1.93232,5907696.0
2008-08-25 02:13:00,1.93222,1.93234,1.93201,1.93208,6078611.0
2008-08-25 02:14:00,1.93194,1.93195,1.93172,1.93172,8784785.0
2008-08-25 02:15:00,1.93179,1.93179,1.93153,1.93153,3472899.0
2008-08-25 02:16:00,1.93154,1.93154,1.93126,1.93126,1985047.0
2008-08-25 02:17:00,1.93133,1.93161,1.93092,1.93161,3969957.0
2008-08-25 02:18:00,1.93159,1.93188,1.93159,1.93183,4241915.0
2008-08-25 02:19:00,1.93161,1.93175,1.93153,1.93171,23396326.0
2008-08-25 02:20:00,1.93153,1.93153,1.93125,1.93147,1702055.0
2008-08-25 02:21:00,1.9315,1.93197,1.9315,1.93154,4677983.0
2008-08-25 02:22:00,1.93165,1.93219,1.93165,1.93219,12057087.0
2008-08-25 02:23:00,1.93222,1.93285,1.93222,1.93285,3047356.0
2008-08-25 02:24:00,1.93283,1.93375,1.93283,1.93375,5818264.0
2008-08-25 02:25:00,1.93372,1.93372,1.93301,1.93303,7944020.0
2008-08-25 02:26:00,1.93318,1.93362,1.93318,1.93362,6094984.0
2008-08-25 02:27:00,1.93373,1.93438,1.93373,1.93438,7394190.0
2008-08-25 02:28:00,1.93437,1.93464,1.93432,1.93464,4157986.0
2008-08-25 02:29:00,1.93464,1.93464,1.93428,1.93428,11469931.0
2008-08-25 02:30:00,1.93385,1.93444,1.93385,1.9342,8210439.0
2008-08-25 02:31:00,1.93427,1.9343,1.93411,1.93411,5545500.0
2008-08-25 02:32:00,1.9342,1.93469,1.93417,1.93469,2403276.0
2008-08-25 02:33:00,1.93449,1.93449,1.93428,1.93438,9705330.0
2008-08-25 02:34:00,1.93444,1.93512,1.93444,1.93512,7350855.0
2008-08-25 02:35:00,1.93521,1.93529,1.93503,1.93503,11735945.0
2008-08-25 02:36:00,1.93494,1.93494,1.93481,1.93486,3319042.0
2008-08-25 02:37:00,1.9349,1.93515,1.9349,1.93501,12494137.0
2008-08-25 02:38:00,1.93518,1.9354,1.93518,1.93537,16907434.0
2008-08-25 02:39:00,1.93518,1.93518,1.93501,1.93501,2806089.0
2008-08-25 02:40:00,1.93504,1.93523,1.93503,1.93523,9521071.0
2008-08-25 02:41:00,1.93528,1.93545,1.93528,1.9354,1866507.0
2008-08-25 02:42:00,1.93529,1.93534,1.93521,1.93523,2936167.0
2008-08-25 02:43:00,1.9352,1.93555,1.9352,1.93555,4677434.0
2008-08-25 02:44:00,1.93562,1.93612,1.93532,1.93612,4902842.0
2008-08-25 02:45:00,1.93612,1.9363,1.93595,1.93595,6002790.0
2008-08-25 02:46:00,1.9357,1.93586,1.9357,1.93586,5217132.0
2008-08-25 02:47:00,1.93571,1.93593,1.93571,1.93593,5418365.0
2008-08-25 02:48:00,1.93577,1.93594,1.93576,1.93592,3417219.0
2008-08-25 02:49:00,1.93588,1.93594,1.93554,1.93594,15793773.0
2008-08-25 02:50:00,1.93585,1.9363,1.93577,1.9363,16828366.0
2008-08-25 02:51:00,1.93631,1.93669,1.93631,1.93669,4064915.0
2008-08-25 02:52:00,1.9365,1.93685,1.93626,1.93685,4418940.0
2008-08-25 02:53:00,1.93707,1.93707,1.93693,1.93707,6349557.0
2008-08-25 02:54:00,1.93715,1.93732,1.93706,1.93706,7771000.0
2008-08-25 02:55:00,1.93701,1.93703,1.93683,1.93683,5212243.0
2008-08-25 02:56:00,1.93686,1.93707,1.93686,1.93707,4779638.0
2008-08-25 02:57:00,1.93717,1.93717,1.93707,1.93707,2037065.0
2008-08-25 02:58:00,1.93694,1.93694,1.93632,1.93632,3920980.0
2008-08-25 02:59:00,1.93635,1.93635,1.93624,1.93624,3931282.0
2008-08-25 03:00:00,1.93616,1.93616,1.93602,1.93611,31521006.0
2008-08-25 03:01:00,1.93597,1.93609,1.93588,1.93609,9216276.0
2008-08-25 03:02:00,1.93594,1.93623,1.93594,1.93623,3276043.0
2008-08-25 03:03:00,1.93628,1.93633,1.93613,1.93622,17509034.0
2008-08-25 03:04:00,1.9362,1.93633,1.93609,1.93633,9091261.0
2008-08-25 03:05:00,1.9364,1.93646,1.93632,1.9364,2011496.0
2008-08-25 03:06:00,1.93642,1.93677,1.93642,1.93677,8973265.0
2008-08-25 03:07:00,1.93678,1.93683,1.93673,1.93676,11096414.0
2008-08-25 03:08:00,1.93672,1.93689,1.93672,1.93685,4806844.0
2008-08-25 03:09:00,1.9369,1.937,1.93689,1.9369,3450444.0
2008-08-25 03:10:00,1.93696,1.93718,1.93696,1.93718,5641373.0
2008-08-25 03:11:00,1.93724,1.93739,1.93724,1.93727,7159993.0
2008-08-25 03:12:00,1.9373,1.93746,1.93728,1.93732,11223156.0
2008-08-25 03:13:00,1.93738,1.93763,1.93738,1.93763,10676203.0
2008-08-25 03:14:00,1.93769,1.93771,1.93749,1.93749,993667.0
2008-08-25 03:15:00,1.93732,1.93732,1.93675,1.93675,7739369.0
2008-08-25 03:16:00,1.9367,1.93679,1.93667,1.93675,19505402.0
2008-08-25 03:17:00,1.93697,1.93697,1.93688,1.93688,4213879.0
2008-08-25 03:18:00,1.93681,1.93688,1.93637,1.93637,8423796.0
2008-08-25 03:19:00,1.93639,1.93669,1.93639,1.93669,20725216.0
2008-08-25 03:20:00,1.93673,1.93673,1.93657,1.93659,2780311.0
2008-08-25 03:21:00,1.93669,1.93672,1.93658,1.9367,6313705.0
2008-08-25 03:22:00,1.93672,1.93673,1.93654,1.93663,14502556.0
2008-08-25 03:23:00,1.93657,1.93669,1.93614,1.93664,9008815.0
2008-08-25 03:24:00,1.93671,1.93688,1.93662,1.93662,3164260.0
2008-08-25 03:25:00,1.93662,1.93669,1.9365,1.93669,3364208.0
2008-08-25 03:26:00,1.93677,1.93683,1.93665,1.93677,5546852.0
2008-08-25 03:27:00,1.93674,1.93674,1.9363,1.93668,13528067.0
2008-08-25 03:28:00,1.93651,1.93651,1.93604,1.93612,33519841.0
2008-08-25 03:29:00,1.93607,1.93616,1.93602,1.93613,9586268.0
2008-08-25 03:30:00,1.93618,1.93624,1.93602,1.93624,8060043.0
2008-08-25 03:31:00,1.93627,1.93627,1.93582,1.93601,8164698.0
2008-08-25 03:32:00,1.93623,1.93631,1.93611,1.93627,16978001.0
2008-08-25 03:33:00,1.93632,1.93635,1.9361,1.9361,21196366.0
2008-08-25 03:34:00,1.93604,1.93608,1.93598,1.93607,3252327.0
2008-08-25 03:35:00,1.93578,1.9358,1.93543,1.93544,14091540.0
2008-08-25 03:36:00,1.9352,1.93524,1.93495,1.93495,6430871.0
2008-08-25 03:37:00,1.93484,1.93484,1.93454,1.93457,6752937.0
2008-08-25 03:38:00,1.93464,1.93467,1.93443,1.93456,20087772.0
2008-08-25 03:39:00,1.93454,1.93465,1.93447,1.93465,3627325.0
2008-08-25 03:40:00,1.93473,1.93473,1.93456,1.93457,1540848.0
2008-08-25 03:41:00,1.93451,1.93451,1.93418,1.93418,7677847.0
2008-08-25 03:42:00,1.93418,1.93419,1.93406,1.93417,10616622.0
2008-08-25 03:43:00,1.93423,1.93431,1.93387,1.93422,5961392.0
2008-08-25 03:44:00,1.9343,1.93444,1.9343,1.93444,4845122.0
2008-08-25 03:45:00,1.93454,1.93492,1.93454,1.93492,8524562.0
2008-08-25 03:46:00,1.93494,1.93494,1.93471,1.93471,7061892.0
2008-08-25 03:47:00,1.93469,1.93482,1.93468,1.93468,1500381.0
2008-08-25 03:48:00,1.93459,1.93472,1.93459,1.93471,14820947.0
2008-08-25 03:49:00,1.93471,1.93491,1.93467,1.93471,11792493.0
2008-08-25 03:50:00,1.93456,1.93456,1.93418,1.93418,7426794.0
2008-08-25 03:51:00,1.93392,1.93402,1.93378,1.93384,2828045.0
2008-08-25 03:52:00,1.93385,1.93401,1.93385,1.93387,6447052.0
2008-08-25 03:53:00,1.9338,1.93408,1.93351,1.93408,9105656.0
2008-08-25 03:54:00,1.93406,1.93406,1.9339,1.9339,3434569.0
2008-08-25 03:55:00,1.934,1.93415,1.9339,1.9339,4144373.0
2008-08-25 03:56:00,1.93404,1.93404,1.93377,1.93387,6665440.0
2008-08-25 03:57:00,1.93389,1.93405,1.93389,1.93393,9039024.0
2008-08-25 03:58:00,1.93378,1.93392,1.93378,1.93387,12673482.0
2008-08-25 03:59:00,1.93379,1.93379,1.93368,1.93371,3902570.0
2008-08-25 04:00:00,1.93367,1.93376,1.93348,1.93348,11862459.0
2008-08-25 04:01:00,1.93375,1.93395,1.93369,1.93393,13203671.0
2008-08-25 04:02:00,1.93398,1.93422,1.93397,1.93418,20607294.0
2008-08-25 04:03:00,1.93424,1.93428,1.9342,1.93425,3981291.0
2008-08-25 04:04:00,1.93416,1.93477,1.93416,1.93477,6753532.0
2008-08-25 04:05:00,1.93482,1.93527,1.93482,1.93527,7063485.0
2008-08-25 04:06:00,1.9353,1.93549,1.9353,1.93549,2231626.0
2008-08-25 04:07:00,1.93551,1.9357,1.9354,1.9357,9533408.0
2008-08-25 04:08:00,1.93575,1.9361,1.93569,1.9361,18456411.0
2008-08-25 04:09:00,1.93611,1.93639,1.93605,1.93619,7043653.0
2008-08-25 04:10:00,1.93612,1.93612,1.93464,1.93608,3497981.0
2008-08-25 04:11:00,1.93602,1.93627,1.93584,1.93627,3013629.0
2008-08-25 04:12:00,1.93643,1.93661,1.93629,1.93629,11311497.0
2008-08-25 04:13:00,1.93621,1.93621,1.936,1.93608,9334313.0
2008-08-25 04:14:00,1.93603,1.93603,1.93576,1.93596,4430164.0
2008-08-25 04:15:00,1.93594,1.9362,1.93594,1.9362,10288476.0
2008-08-25 04:16:00,1.93622,1.93622,1.93607,1.93611,3799330.0
2008-08-25 04:17:00,1.93594,1.93596,1.93569,1.93569,17149358.0
2008-08-25 04:18:00,1.93579,1.93585,1.93572,1.93572,1450566.0
2008-08-25 04:19:00,1.9357,1.93575,1.9357,1.93575,2234284.0
2008-08-25 04:20:00,1.93576,1.93589,1.93574,1.93581,3628152.0
2008-08-25 04:21:00,1.93595,1.93604,1.93587,1.93597,16730032.0
2008-08-25 04:22:00,1.93595,1.93601,1.93588,1.9359,4931277.0
2008-08-25 04:23:00,1.93576,1.93593,1.93564,1.93593,8725162.0
2008-08-25 04:24:00,1.93596,1.9361,1.93596,1.93608,13793479.0
2008-08-25 04:25:00,1.93597,1.93608,1.93597,1.93608,6611818.0
2008-08-25 04:26:00,1.93607,1.93611,1.93593,1.93593,5091471.0
2008-08-25 04:27:00,1.93594,1.93594,1.93577,1.93587,9340623.0
2008-08-25 04:28:00,1.93579,1.93591,1.93579,1.93587,4554825.0
2008-08-25 04:29:00,1.93601,1.93611,1.93589,1.93611,5429571.0
2008-08-25 04:30:00,1.93626,1.93637,1.93615,1.9362,8524042.0
2008-08-25 04:31:00,1.93614,1.93632,1.93587,1.93615,8179517.0
2008-08-25 04:32:00,1.93613,1.93631,1.93613,1.9362,10473918.0
2008-08-25 04:33:00,1.93641,1.93659,1.93638,1.93659,2932385.0
2008-08-25 04:34:00,1.93659,1.93659,1.93651,1.93658,5238490.0
2008-08-25 04:36:00,1.9365,1.9365,1.9364,1.9364,13340653.0
2008-08-25 04:37:00,1.93647,1.93667,1.93633,1.93633,8997906.0
2008-08-25 04:38:00,1.93643,1.93652,1.9363,1.93648,5321940.0
2008-08-25 04:39:00,1.93632,1.93661,1.9363,1.93655,10814349.0
2008-08-25 04:40:00,1.93645,1.93646,1.93635,1.93645,8447659.0
2008-08-25 04:41:00,1.93651,1.93666,1.93648,1.93648,10125751.0
2008-08-25 04:42:00,1.9368,1.93687,1.9367,1.93685,3027430.0
2008-08-25 04:43:00,1.93682,1.93683,1.9366,1.93668,9721309.0
2008-08-25 04:44:00,1.93676,1.93699,1.93676,1.93699,5574726.0
2008-08-25 04:45:00,1.93703,1.93713,1.937,1.93712,11192695.0
2008-08-25 04:46:00,1.93714,1.93716,1.93704,1.93704,3417209.0
2008-08-25 04:47:00,1.93695,1.93715,1.9369,1.93715,5320639.0
2008-08-25 04:48:00,1.93715,1.93738,1.93715,1.93738,5652350.0
2008-08-25 04:49:00,1.93737,1.93737,1.9372,1.9372,3429326.0
2008-08-25 04:50:00,1.93716,1.93716,1.93701,1.93702,2194949.0
2008-08-25 04:51:00,1.93689,1.93703,1.93689,1.93693,17840463.0
2008-08-25 04:52:00,1.93683,1.93683,1.93642,1.93642,3871434.0
2008-08-25 04:53:00,1.93631,1.93631,1.93609,1.93612,4558708.0
2008-08-25 04:54:00,1.93611,1.93615,1.93589,1.93615,2741506.0
2008-08-25 04:55:00,1.93609,1.93611,1.93593,1.93608,10620769.0
2008-08-25 04:56:00,1.93606,1.93609,1.93563,1.936,7106494.0
2008-08-25 04:57:00,1.93594,1.93599,1.93591,1.93591,16905669.0
2008-08-25 04:58:00,1.93605,1.93605,1.93572,1.93604,5363762.0
2008-08-25 04:59:00,1.93595,1.93615,1.93595,1.93609,9862146.0
2008-08-25 05:00:00,1.93606,1.93616,1.93604,1.93604,7264372.0
2008-08-25 05:01:00,1.93596,1.936,1.9359,1.93591,1891309.0
2008-08-25 05:02:00,1.93568,1.93606,1.93564,1.93606,16490134.0
2008-08-25 05:03:00,1.93607,1.93634,1.93607,1.93629,14940503.0
2008-08-25 05:04:00,1.9362,1.9362,1.93589,1.93592,27209591.0
2008-08-25 05:05:00,1.93592,1.93604,1.93579,1.93604,10121358.0
2008-08-25 05:06:00,1.93599,1.93614,1.93599,1.936,17611864.0
2008-08-25 05:07:00,1.93603,1.93603,1.93566,1.93566,4528190.0
2008-08-25 05:08:00,1.93604,1.93604,1.93583,1.93597,5397224.0
2008-08-25 05:09:00,1.93585,1.93599,1.93585,1.93599,4623096.0
2008-08-25 05:10:00,1.93603,1.93615,1.93598,1.93611,45920943.0
2008-08-25 05:11:00,1.93598,1.93607,1.93593,1.93607,17014145.0
2008-08-25 05:12:00,1.93617,1.9364,1.93616,1.93635,1142510.0
2008-08-25 05:13:00,1.93623,1.93638,1.93596,1.93638,15899661.0
2008-08-25 05:14:00,1.93648,1.93664,1.93629,1.93664,3044913.0
2008-08-25 05:15:00,1.93667,1.93698,1.93662,1.93692,30566402.0
2008-08-25 05:16:00,1.93692,1.93692,1.93646,1.93655,6759198.0
2008-08-25 05:17:00,1.93663,1.93663,1.93637,1.93637,24727695.0
2008-08-25 05:18:00,1.93647,1.93647,1.93617,1.93623,7848313.0
2008-08-25 05:19:00,1.9362,1.9362,1.93594,1.93594,10296283.0
2008-08-25 05:20:00,1.93591,1.93593,1.9356,1.9356,3070002.0
2008-08-25 05:21:00,1.93595,1.93613,1.93595,1.93599,11741218.0
2008-08-25 05:22:00,1.93606,1.93606,1.93592,1.93599,8156677.0
2008-08-25 05:23:00,1.93604,1.93631,1.93604,1.93611,7152299.0
2008-08-25 05:24:00,1.93606,1.9361,1.93595,1.9361,4763051.0
2008-08-25 05:25:00,1.93596,1.93612,1.9359,1.9359,3213710.0
2008-08-25 05:26:00,1.93599,1.93625,1.93598,1.93617,16250171.0
2008-08-25 05:27:00,1.93609,1.93615,1.93608,1.93612,4810112.0
2008-08-25 05:28:00,1.93609,1.93609,1.9359,1.93597,27872170.0
2008-08-25 05:29:00,1.9359,1.9359,1.93573,1.93573,19500357.0
2008-08-25 05:30:00,1.93565,1.93568,1.93558,1.9356,6076024.0
2008-08-25 05:31:00,1.93566,1.93579,1.93552,1.93579,11059700.0
2008-08-25 05:32:00,1.93586,1.93587,1.93564,1.93575,23111624.0
2008-08-25 05:33:00,1.93573,1.93582,1.93556,1.93556,5059208.0
2008-08-25 05:34:00,1.93574,1.93598,1.93574,1.93598,3542064.0
2008-08-25 05:35:00,1.93599,1.93599,1.93572,1.9358,4361130.0
2008-08-25 05:36:00,1.93584,1.93651,1.93584,1.93642,8321159.0
2008-08-25 05:37:00,1.93598,1.93621,1.93528,1.93579,26915690.0
2008-08-25 05:38:00,1.93576,1.93584,1.93566,1.93584,8338674.0
2008-08-25 05:39:00,1.93577,1.93588,1.93577,1.93584,17736083.0
2008-08-25 05:40:00,1.93587,1.9361,1.93565,1.93565,8048910.0
2008-08-25 05:41:00,1.93582,1.93606,1.9358,1.93597,9970856.0
2008-08-25 05:42:00,1.93605,1.93616,1.93597,1.93616,13032553.0
2008-08-25 05:43:00,1.93619,1.93619,1.93606,1.93612,11051099.0
2008-08-25 05:44:00,1.93609,1.93613,1.93601,1.93604,9095982.0
2008-08-25 05:45:00,1.93599,1.93599,1.9356,1.9356,13679908.0
2008-08-25 05:46:00,1.93552,1.93552,1.93535,1.93535,3264583.0
2008-08-25 05:47:00,1.93528,1.93528,1.93509,1.93521,7163807.0
2008-08-25 05:48:00,1.93516,1.9352,1.93495,1.9352,6872084.0
2008-08-25 05:49:00,1.9352,1.93542,1.9352,1.93542,13036284.0
2008-08-25 05:50:00,1.93551,1.93551,1.93537,1.93537,6173136.0
2008-08-25 05:51:00,1.9353,1.9353,1.93522,1.93528,44706764.0
2008-08-25 05:52:00,1.93526,1.93533,1.93519,1.93533,23698545.0
2008-08-25 05:53:00,1.93521,1.93528,1.93513,1.93519,6737066.0
2008-08-25 05:54:00,1.93528,1.93528,1.93496,1.93506,5313911.0
2008-08-25 05:55:00,1.93502,1.93521,1.93487,1.93505,1720740.0
2008-08-25 05:56:00,1.93506,1.93512,1.93494,1.93497,7123211.0
2008-08-25 05:57:00,1.93497,1.93503,1.93493,1.93493,6233175.0
2008-08-25 05:58:00,1.93486,1.93515,1.93478,1.93478,4833048.0
2008-08-25 05:59:00,1.93481,1.93519,1.93481,1.93514,23451501.0
2008-08-25 06:00:00,1.93517,1.93517,1.93498,1.93508,5060590.0
2008-08-25 06:01:00,1.93514,1.93523,1.9351,1.9351,5597685.0
2008-08-25 06:02:00,1.93525,1.93543,1.93525,1.93538,7757003.0
2008-08-25 06:03:00,1.93527,1.93529,1.93512,1.93512,3030173.0
2008-08-25 06:04:00,1.93512,1.93529,1.93512,1.93519,1560316.0
2008-08-25 06:05:00,1.93521,1.93543,1.93521,1.93543,1497140.0
2008-08-25 06:06:00,1.93548,1.93567,1.93548,1.93567,5602886.0
2008-08-25 06:07:00,1.93559,1.93583,1.93559,1.93583,7923908.0
2008-08-25 06:08:00,1.93588,1.93591,1.93571,1.93571,1205034.0
2008-08-25 06:09:00,1.93564,1.93564,1.93547,1.9355,1538279.0
2008-08-25 06:10:00,1.93533,1.93549,1.93531,1.93531,3111026.0
2008-08-25 06:11:00,1.93529,1.93529,1.93501,1.93501,26000239.0
2008-08-25 06:12:00,1.93516,1.93523,1.93506,1.93506,5466038.0
2008-08-25 06:13:00,1.93492,1.93492,1.93472,1.93484,17446511.0
2008-08-25 06:14:00,1.93481,1.93481,1.93464,1.9347,8252103.0
2008-08-25 06:15:00,1.93468,1.93482,1.9346,1.9346,12370760.0
2008-08-25 06:16:00,1.93452,1.93474,1.93452,1.93472,3035592.0
2008-08-25 06:17:00,1.93483,1.93492,1.93463,1.93463,1204783.0
2008-08-25 06:18:00,1.93474,1.93486,1.93474,1.93486,8444349.0
2008-08-25 06:19:00,1.93479,1.93488,1.93477,1.93488,6826289.0
2008-08-25 06:20:00,1.93481,1.93492,1.93471,1.93482,5601730.0
2008-08-25 06:21:00,1.93482,1.9349,1.93475,1.9349,11487642.0
2008-08-25 06:22:00,1.93496,1.93509,1.93485,1.93485,4240947.0
2008-08-25 06:23:00,1.93498,1.93505,1.93489,1.93502,32977375.0
2008-08-25 06:24:00,1.935,1.935,1.93488,1.93498,3024506.0
2008-08-25 06:25:00,1.93494,1.93498,1.93474,1.93474,3551348.0
2008-08-25 06:26:00,1.93482,1.93483,1.93469,1.93469,3784033.0
2008-08-25 06:27:00,1.93476,1.93489,1.93473,1.93489,6527675.0
2008-08-25 06:28:00,1.93492,1.93492,1.93452,1.93459,7283466.0
2008-08-25 06:29:00,1.93456,1.93456,1.93443,1.93452,11764645.0
2008-08-25 06:30:00,1.93445,1.93445,1.93431,1.93431,3797623.0
2008-08-25 06:31:00,1.93427,1.93427,1.93403,1.93403,6577637.0
2008-08-25 06:32:00,1.93411,1.93411,1.93397,1.93397,4210547.0
2008-08-25 06:33:00,1.93397,1.93397,1.93363,1.93377,40198433.0
2008-08-25 06:34:00,1.93388,1.93395,1.93384,1.93395,11846568.0
2008-08-25 06:35:00,1.93395,1.93411,1.93364,1.93364,2579130.0
2008-08-25 06:36:00,1.93388,1.934,1.93388,1.93399,12419870.0
2008-08-25 06:37:00,1.93392,1.93399,1.93376,1.93376,12540852.0
2008-08-25 06:38:00,1.9337,1.93384,1.93346,1.93384,6804151.0
2008-08-25 06:39:00,1.93388,1.93423,1.93388,1.93423,51488870.0
2008-08-25 06:40:00,1.93419,1.9343,1.93419,1.93429,6947708.0
2008-08-25 06:41:00,1.93422,1.93446,1.93422,1.93446,7009793.0
2008-08-25 06:42:00,1.93448,1.93454,1.93443,1.93454,3322132.0
2008-08-25 06:43:00,1.93462,1.93464,1.93452,1.93452,4471492.0
2008-08-25 06:44:00,1.93457,1.9346,1.93437,1.93443,6314574.0
2008-08-25 06:45:00,1.93436,1.93438,1.93425,1.93438,2387910.0
2008-08-25 06:46:00,1.93424,1.93424,1.93392,1.93392,7920418.0
2008-08-25 06:47:00,1.93383,1.93383,1.93375,1.93377,2190358.0
2008-08-25 06:48:00,1.93388,1.93393,1.93388,1.93393,20056793.0
2008-08-25 06:49:00,1.934,1.93418,1.934,1.93415,12129953.0
2008-08-25 06:50:00,1.93432,1.93458,1.93432,1.93458,4630336.0
2008-08-25 06:51:00,1.93473,1.93488,1.93473,1.93477,9660135.0
2008-08-25 06:52:00,1.9347,1.93486,1.93463,1.93484,6399630.0
2008-08-25 06:53:00,1.93474,1.93474,1.93442,1.93465,3452167.0
2008-08-25 06:54:00,1.93478,1.93491,1.93471,1.93488,31838808.0
2008-08-25 06:55:00,1.93494,1.93508,1.93494,1.93501,5625652.0
2008-08-25 06:56:00,1.93486,1.93494,1.93472,1.93494,8636103.0
2008-08-25 06:57:00,1.93502,1.93546,1.93499,1.93546,3688166.0
2008-08-25 06:58:00,1.93544,1.93547,1.93395,1.93529,13083356.0
2008-08-25 06:59:00,1.93533,1.93552,1.93533,1.93552,9097006.0
2008-08-25 07:00:00,1.93552,1.93552,1.9352,1.93535,4629452.0
2008-08-25 07:01:00,1.93539,1.93569,1.93539,1.93564,8226131.0
2008-08-25 07:02:00,1.93577,1.93577,1.93537,1.93554,24731448.0
2008-08-25 07:03:00,1.93565,1.93602,1.93565,1.93593,5619104.0
2008-08-25 07:04:00,1.93592,1.93592,1.93516,1.93516,8867806.0
2008-08-25 07:05:00,1.93512,1.93512,1.9346,1.9346,8530452.0
2008-08-25 07:06:00,1.93488,1.93511,1.93485,1.93511,9057303.0
2008-08-25 07:07:00,1.9349,1.93513,1.93481,1.93482,12848907.0
2008-08-25 07:08:00,1.93477,1.93477,1.93461,1.93469,13212045.0
2008-08-25 07:09:00,1.93472,1.93479,1.93466,1.93466,5803090.0
2008-08-25 07:10:00,1.9347,1.9348,1.93457,1.93457,3123565.0
2008-08-25 07:11:00,1.93452,1.93454,1.93434,1.93452,1223269.0
2008-08-25 07:12:00,1.93468,1.93485,1.93468,1.93485,7683390.0
2008-08-25 07:13:00,1.93476,1.93482,1.93449,1.93449,17030567.0
2008-08-25 07:14:00,1.93437,1.93437,1.93415,1.93415,5287681.0
2008-08-25 07:15:00,1.93409,1.93409,1.93399,1.93403,5231537.0
2008-08-25 07:16:00,1.93398,1.93416,1.93361,1.93416,6549954.0
2008-08-25 07:17:00,1.93413,1.93425,1.93413,1.93419,15595313.0
2008-08-25 07:18:00,1.93418,1.93432,1.93386,1.93432,2874432.0
2008-08-25 07:19:00,1.93426,1.93431,1.93413,1.93413,21813771.0
2008-08-25 07:20:00,1.93392,1.93392,1.93328,1.93355,14272177.0
2008-08-25 07:21:00,1.93341,1.93341,1.93301,1.93301,8973458.0
2008-08-25 07:22:00,1.93295,1.9333,1.93295,1.93327,5868067.0
2008-08-25 07:23:00,1.93322,1.93325,1.93304,1.93304,3155078.0
2008-08-25 07:24:00,1.93304,1.9332,1.93302,1.9332,2716632.0
2008-08-25 07:25:00,1.93325,1.93346,1.93325,1.93346,9775895.0
2008-08-25 07:26:00,1.93354,1.93383,1.93354,1.93383,7380224.0
2008-08-25 07:27:00,1.93379,1.93383,1.9336,1.93383,4204081.0
2008-08-25 07:28:00,1.93383,1.93383,1.93339,1.93352,2155974.0
2008-08-25 07:29:00,1.93336,1.93344,1.93324,1.93337,5862351.0
2008-08-25 07:30:00,1.93324,1.93347,1.93324,1.93345,4791085.0
2008-08-25 07:31:00,1.93355,1.93392,1.93355,1.93387,8650918.0
2008-08-25 07:32:00,1.93367,1.93387,1.93362,1.93362,3279954.0
2008-08-25 07:33:00,1.93353,1.93368,1.93344,1.93368,4607505.0
2008-08-25 07:34:00,1.93392,1.93409,1.93392,1.93409,4156249.0
2008-08-25 07:35:00,1.93411,1.93416,1.93369,1.93416,4809667.0
2008-08-25 07:36:00,1.93417,1.93417,1.93395,1.93406,2676955.0
2008-08-25 07:37:00,1.93408,1.93444,1.93402,1.93444,6367733.0
2008-08-25 07:38:00,1.9345,1.93466,1.93448,1.93466,4175118.0
2008-08-25 07:39:00,1.93471,1.9349,1.93459,1.9349,1461904.0
2008-08-25 07:40:00,1.93493,1.93493,1.93452,1.93452,8847036.0
2008-08-25 07:41:00,1.93441,1.93441,1.93392,1.93392,5357317.0
2008-08-25 07:42:00,1.93379,1.93379,1.93343,1.93343,8922550.0
2008-08-25 07:43:00,1.9336,1.93363,1.93346,1.93363,4358844.0
2008-08-25 07:44:00,1.93367,1.93381,1.93326,1.93327,6313832.0
2008-08-25 07:45:00,1.93335,1.93358,1.93335,1.93356,10046759.0
2008-08-25 07:46:00,1.93361,1.93371,1.93358,1.93371,9062129.0
2008-08-25 07:47:00,1.93386,1.93413,1.93386,1.93393,4578408.0
2008-08-25 07:48:00,1.93382,1.93394,1.93367,1.93394,10523278.0
2008-08-25 07:49:00,1.93408,1.93444,1.93299,1.93299,8413900.0
2008-08-25 07:50:00,1.93443,1.93474,1.93443,1.93474,5415755.0
2008-08-25 07:51:00,1.93469,1.93469,1.93436,1.93436,8939923.0
2008-08-25 07:52:00,1.93435,1.93446,1.93424,1.93446,9511013.0
2008-08-25 07:53:00,1.93445,1.93452,1.9344,1.9344,8813578.0
2008-08-25 07:54:00,1.9345,1.93456,1.93449,1.9345,12900332.0
2008-08-25 07:55:00,1.93448,1.93458,1.93444,1.93447,4252466.0
2008-08-25 07:56:00,1.93449,1.9346,1.93441,1.93458,8395413.0
2008-08-25 07:57:00,1.93457,1.93457,1.93414,1.93414,4777911.0
2008-08-25 07:58:00,1.93446,1.93469,1.93446,1.93469,6170323.0
2008-08-25 07:59:00,1.93473,1.93495,1.93466,1.93495,2136854.0
2008-08-25 08:00:00,1.93497,1.93521,1.93497,1.93521,5322339.0
2008-08-25 08:01:00,1.93524,1.93551,1.93524,1.93532,11404731.0
2008-08-25 08:02:00,1.93512,1.93546,1.93512,1.93546,17695787.0
2008-08-25 08:03:00,1.93547,1.93579,1.93521,1.93579,2544869.0
2008-08-25 08:04:00,1.93562,1.93563,1.93531,1.9354,2965958.0
2008-08-25 08:05:00,1.93544,1.93548,1.93535,1.93545,5989180.0
2008-08-25 08:06:00,1.93543,1.93556,1.93524,1.93524,6144345.0
2008-08-25 08:07:00,1.93513,1.93541,1.93509,1.93525,5188800.0
2008-08-25 08:08:00,1.93524,1.93524,1.93474,1.93481,15720920.0
2008-08-25 08:09:00,1.9347,1.9347,1.93437,1.93437,22451656.0
2008-08-25 08:10:00,1.93435,1.93446,1.93435,1.93438,20712198.0
2008-08-25 08:11:00,1.93427,1.93441,1.93427,1.9343,7686910.0
2008-08-25 08:12:00,1.93438,1.93443,1.93434,1.93434,10662383.0
2008-08-25 08:13:00,1.93449,1.9346,1.93449,1.9345,9177346.0
2008-08-25 08:14:00,1.93457,1.93461,1.93457,1.9346,2505261.0
2008-08-25 08:15:00,1.93465,1.93465,1.93446,1.93446,3466263.0
2008-08-25 08:16:00,1.93457,1.9347,1.93457,1.93459,8537082.0
2008-08-25 08:17:00,1.93451,1.93451,1.93419,1.93432,3080521.0
2008-08-25 08:18:00,1.93433,1.93433,1.93422,1.93422,3336153.0
2008-08-25 08:19:00,1.93412,1.93434,1.93406,1.93434,5887043.0
2008-08-25 08:20:00,1.9344,1.93461,1.9344,1.93461,10699783.0
2008-08-25 08:21:00,1.93446,1.93464,1.93446,1.93457,13862492.0
2008-08-25 08:22:00,1.93457,1.93458,1.93449,1.93452,2165030.0
2008-08-25 08:23:00,1.93444,1.93488,1.9344,1.93488,9161331.0
2008-08-25 08:24:00,1.93481,1.93481,1.93462,1.93462,10615077.0
2008-08-25 08:25:00,1.93439,1.93452,1.93419,1.93419,7624975.0
2008-08-25 08:26:00,1.93424,1.9343,1.93412,1.93412,7223852.0
2008-08-25 08:27:00,1.93409,1.93409,1.9337,1.9337,14583706.0
2008-08-25 08:28:00,1.93377,1.93377,1.9336,1.9336,8133075.0
2008-08-25 08:29:00,1.93355,1.93355,1.93332,1.9334,7615991.0
2008-08-25 08:30:00,1.93335,1.93337,1.93298,1.93305,7167260.0
2008-08-25 08:31:00,1.93305,1.93327,1.93299,1.93327,2431588.0
2008-08-25 08:32:00,1.93337,1.93342,1.93306,1.93308,1609147.0
2008-08-25 08:33:00,1.93314,1.93317,1.93306,1.93314,3198163.0
2008-08-25 08:34:00,1.93308,1.93308,1.93292,1.93292,4979392.0
2008-08-25 08:35:00,1.9329,1.9329,1.93264,1.93264,13341861.0
2008-08-25 08:36:00,1.93284,1.93317,1.93284,1.93317,7855411.0
2008-08-25 08:37:00,1.93307,1.9331,1.93284,1.93284,14023812.0
2008-08-25 08:38:00,1.93279,1.93279,1.93249,1.93256,3439713.0
2008-08-25 08:39:00,1.93253,1.93263,1.93233,1.93235,13000571.0
2008-08-25 08:40:00,1.93238,1.93252,1.93232,1.93252,5251009.0
2008-08-25 08:41:00,1.93258,1.93273,1.93257,1.93257,29109792.0
2008-08-25 08:42:00,1.93252,1.93252,1.93235,1.93244,8916496.0
2008-08-25 08:43:00,1.93245,1.93257,1.93245,1.93257,18771874.0
2008-08-25 08:44:00,1.93236,1.93273,1.93236,1.93268,4868635.0
2008-08-25 08:45:00,1.93265,1.93276,1.93247,1.93276,3451060.0
2008-08-25 08:46:00,1.93278,1.93278,1.93271,1.93275,2024317.0
2008-08-25 08:47:00,1.93277,1.93287,1.93136,1.93287,8434831.0
2008-08-25 08:48:00,1.93293,1.93327,1.93288,1.93327,3486490.0
2008-08-25 08:49:00,1.93343,1.93357,1.93335,1.93335,4062884.0
2008-08-25 08:50:00,1.93328,1.93345,1.93326,1.93337,11928251.0
2008-08-25 08:51:00,1.93345,1.93374,1.93345,1.93357,11720356.0
2008-08-25 08:52:00,1.93356,1.93411,1.93349,1.93411,10791997.0
2008-08-25 08:53:00,1.93415,1.93429,1.9341,1.9341,16470281.0
2008-08-25 08:54:00,1.93408,1.93408,1.93359,1.93359,5333023.0
2008-08-25 08:55:00,1.93339,1.93345,1.93325,1.93345,29098210.0
2008-08-25 08:56:00,1.9333,1.9333,1.93299,1.93318,2251134.0
2008-08-25 08:57:00,1.93331,1.93351,1.93331,1.93351,24785963.0
2008-08-25 08:58:00,1.93364,1.934,1.93364,1.934,3471690.0
2008-08-25 08:59:00,1.93411,1.93412,1.93404,1.93412,9174844.0
2008-08-25 09:00:00,1.93427,1.93457,1.93425,1.93425,7471965.0
2008-08-25 09:01:00,1.93435,1.93435,1.93408,1.93412,2543932.0
2008-08-25 09:02:00,1.9341,1.9341,1.93385,1.93385,11136701.0
2008-08-25 09:03:00,1.93386,1.93386,1.93363,1.93363,2889740.0
2008-08-25 09:04:00,1.93362,1.93384,1.93339,1.93384,3057864.0
2008-08-25 09:05:00,1.93392,1.93417,1.93392,1.9341,8377417.0
2008-08-25 09:06:00,1.93423,1.93436,1.93423,1.93428,2338902.0
2008-08-25 09:07:00,1.93442,1.93498,1.93442,1.93498,27085473.0
2008-08-25 09:08:00,1.93497,1.93533,1.93496,1.93533,23529950.0
2008-08-25 09:09:00,1.93525,1.93525,1.93502,1.93512,10433968.0
2008-08-25 09:10:00,1.93508,1.9352,1.93474,1.93474,7509330.0
2008-08-25 09:11:00,1.93487,1.93519,1.93487,1.93515,18981535.0
2008-08-25 09:12:00,1.93503,1.93503,1.93466,1.93466,5041112.0
2008-08-25 09:13:00,1.93448,1.93448,1.93427,1.93427,6300574.0
2008-08-25 09:14:00,1.93429,1.93438,1.93411,1.93411,2593890.0
2008-08-25 09:15:00,1.93418,1.93436,1.93418,1.93436,5916717.0
2008-08-25 09:16:00,1.93428,1.93447,1.93416,1.93447,4205535.0
2008-08-25 09:17:00,1.93441,1.93452,1.93434,1.93441,29916869.0
2008-08-25 09:18:00,1.93426,1.93438,1.93349,1.93438,22847733.0
2008-08-25 09:19:00,1.93441,1.93463,1.93441,1.93463,1894131.0
2008-08-25 09:20:00,1.93471,1.93492,1.93471,1.93491,5859138.0
2008-08-25 09:21:00,1.93477,1.93477,1.9346,1.9346,6702999.0
2008-08-25 09:22:00,1.93477,1.93485,1.93475,1.93475,18935798.0
2008-08-25 09:23:00,1.93466,1.9348,1.93464,1.93472,1168940.0
2008-08-25 09:24:00,1.93462,1.93475,1.93462,1.93475,8558084.0
2008-08-25 09:25:00,1.93473,1.93486,1.93466,1.93466,21542433.0
2008-08-25 09:26:00,1.93471,1.93481,1.93467,1.9347,4734853.0
2008-08-25 09:27:00,1.93468,1.93481,1.93468,1.93471,3306304.0
2008-08-25 09:28:00,1.93462,1.9347,1.9332,1.9347,1237580.0
2008-08-25 09:29:00,1.93471,1.93472,1.93455,1.93472,8483219.0
2008-08-25 09:30:00,1.93473,1.93473,1.93452,1.93452,9578990.0
2008-08-25 09:31:00,1.93445,1.93453,1.9344,1.93446,7677731.0
2008-08-25 09:32:00,1.93453,1.93466,1.93453,1.93464,12811308.0
2008-08-25 09:33:00,1.9346,1.93496,1.9346,1.93496,1518843.0
2008-08-25 09:34:00,1.93501,1.93508,1.9348,1.93488,3261080.0
2008-08-25 09:35:00,1.9349,1.93504,1.9349,1.93504,4613208.0
2008-08-25 09:36:00,1.93505,1.93518,1.93496,1.93518,10158429.0
2008-08-25 09:37:00,1.93522,1.93534,1.93522,1.93534,6231915.0
2008-08-25 09:38:00,1.93549,1.93557,1.93537,1.93552,6727793.0
2008-08-25 09:39:00,1.93557,1.93583,1.93557,1.93583,7016508.0
2008-08-25 09:40:00,1.93584,1.93584,1.93567,1.93576,7580394.0
2008-08-25 09:41:00,1.93576,1.93576,1.93555,1.93555,5248175.0
2008-08-25 09:42:00,1.9356,1.93576,1.93556,1.93576,3062000.0
2008-08-25 09:43:00,1.93584,1.93584,1.93546,1.9355,8083133.0
2008-08-25 09:44:00,1.9355,1.93562,1.93546,1.93558,12335908.0
2008-08-25 09:45:00,1.93548,1.93548,1.93527,1.93534,4022052.0
2008-08-25 09:46:00,1.93518,1.93518,1.93504,1.93504,4023953.0
2008-08-25 09:47:00,1.93503,1.93503,1.93482,1.93496,4720697.0
2008-08-25 09:48:00,1.93502,1.93502,1.93487,1.93487,9699309.0
2008-08-25 09:49:00,1.93507,1.93515,1.93495,1.93513,8814947.0
2008-08-25 09:50:00,1.93522,1.93543,1.93518,1.93543,19403154.0
2008-08-25 09:51:00,1.93546,1.93578,1.93546,1.93578,6851606.0
2008-08-25 09:52:00,1.93571,1.93571,1.93549,1.93559,8459193.0
2008-08-25 09:53:00,1.93562,1.93562,1.93535,1.93536,7063801.0
2008-08-25 09:54:00,1.93527,1.9353,1.93496,1.9353,5757316.0
2008-08-25 09:55:00,1.93515,1.93524,1.93506,1.93506,10188860.0
2008-08-25 09:56:00,1.93506,1.9353,1.93506,1.9353,2396967.0
2008-08-25 09:57:00,1.93531,1.93562,1.93531,1.93562,4893892.0
2008-08-25 09:58:00,1.93555,1.93581,1.93555,1.93581,9055420.0
2008-08-25 09:59:00,1.93576,1.93576,1.93541,1.93547,11882775.0
2008-08-25 10:00:00,1.93542,1.93549,1.93539,1.93547,4016652.0
2008-08-25 10:01:00,1.9355,1.9355,1.93513,1.93513,4981459.0
2008-08-25 10:02:00,1.93519,1.93552,1.93519,1.93535,10816608.0
2008-08-25 10:03:00,1.93522,1.93522,1.93494,1.93513,4449101.0
2008-08-25 10:04:00,1.93516,1.93516,1.93485,1.93503,7357754.0
2008-08-25 10:05:00,1.93498,1.93498,1.93481,1.93481,14935672.0
2008-08-25 10:06:00,1.93491,1.93493,1.93481,1.9349,2992092.0
2008-08-25 10:07:00,1.93479,1.93493,1.93479,1.93485,10997384.0
2008-08-25 10:08:00,1.93461,1.93476,1.93461,1.9347,8156300.0
2008-08-25 10:09:00,1.93466,1.93471,1.93452,1.93471,7827699.0
2008-08-25 10:10:00,1.93473,1.93497,1.93473,1.93497,4288788.0
2008-08-25 10:11:00,1.93495,1.93503,1.93346,1.93503,4230402.0
2008-08-25 10:12:00,1.93513,1.93513,1.93463,1.9348,5570258.0
2008-08-25 10:13:00,1.93478,1.93494,1.93474,1.93474,3217582.0
2008-08-25 10:14:00,1.93473,1.93473,1.93463,1.93469,7030944.0
2008-08-25 10:15:00,1.93459,1.93488,1.93459,1.9348,12312433.0
2008-08-25 10:16:00,1.93491,1.93506,1.93475,1.93506,9086645.0
2008-08-25 10:17:00,1.93519,1.93525,1.93516,1.93522,12712510.0
2008-08-25 10:18:00,1.9352,1.9352,1.93497,1.93505,15831085.0
2008-08-25 10:19:00,1.93503,1.93508,1.9349,1.93502,3724762.0
2008-08-25 10:20:00,1.93494,1.93494,1.93487,1.9349,3129975.0
2008-08-25 10:21:00,1.93475,1.93499,1.93475,1.93494,11131805.0
2008-08-25 10:22:00,1.93501,1.93506,1.93488,1.93488,3203331.0
2008-08-25 10:23:00,1.93507,1.93519,1.93504,1.93518,3142834.0
2008-08-25 10:24:00,1.93536,1.93541,1.93529,1.93533,8351061.0
2008-08-25 10:25:00,1.93542,1.93545,1.93515,1.9354,4704374.0
2008-08-25 10:26:00,1.9354,1.9354,1.93514,1.93514,3174018.0
2008-08-25 10:27:00,1.9351,1.93515,1.93489,1.93515,3395919.0
2008-08-25 10:28:00,1.93514,1.93518,1.93499,1.93499,5560800.0
2008-08-25 10:29:00,1.93494,1.93497,1.93461,1.93497,7136342.0
2008-08-25 10:30:00,1.93502,1.93514,1.93502,1.93514,9372301.0
2008-08-25 10:31:00,1.93535,1.9356,1.93535,1.9356,11031582.0
2008-08-25 10:32:00,1.93548,1.93548,1.93531,1.93531,3224457.0
2008-08-25 10:33:00,1.93535,1.93565,1.93535,1.93565,4377904.0
2008-08-25 10:34:00,1.93582,1.93592,1.93578,1.93592,7189761.0
2008-08-25 10:35:00,1.93585,1.93585,1.9357,1.93577,2814527.0
2008-08-25 10:36:00,1.9357,1.9357,1.93553,1.93567,21352302.0
2008-08-25 10:37:00,1.93572,1.93582,1.93572,1.93582,8151283.0
2008-08-25 10:38:00,1.9359,1.93616,1.9359,1.93616,7106132.0
2008-08-25 10:39:00,1.93614,1.93623,1.93609,1.9362,1447973.0
2008-08-25 10:40:00,1.93629,1.93638,1.93617,1.93638,5936264.0
2008-08-25 10:41:00,1.93649,1.93657,1.93637,1.93648,6216983.0
2008-08-25 10:42:00,1.9365,1.93657,1.9365,1.93653,4516489.0
2008-08-25 10:43:00,1.93651,1.93656,1.93629,1.93629,3034556.0
2008-08-25 10:44:00,1.93623,1.93623,1.93606,1.93606,5618689.0
2008-08-25 10:45:00,1.9361,1.93614,1.936,1.936,24568476.0
2008-08-25 10:46:00,1.93605,1.93605,1.93561,1.93561,6222695.0
2008-08-25 10:47:00,1.93566,1.93566,1.93556,1.93556,6371833.0
2008-08-25 10:48:00,1.93577,1.93596,1.93568,1.93568,2894325.0
2008-08-25 10:49:00,1.93563,1.93563,1.93535,1.93537,19072403.0
2008-08-25 10:50:00,1.9353,1.9353,1.93497,1.93497,5580936.0
2008-08-25 10:51:00,1.93499,1.9351,1.93495,1.9351,3049048.0
2008-08-25 10:52:00,1.93526,1.93548,1.93526,1.93538,15313354.0
2008-08-25 10:53:00,1.93564,1.93582,1.93564,1.9358,14519386.0
2008-08-25 10:54:00,1.93593,1.93617,1.93572,1.93595,17895814.0
2008-08-25 10:55:00,1.93603,1.93645,1.93598,1.93645,7798896.0
2008-08-25 10:56:00,1.93644,1.93686,1.9364,1.93668,6315695.0
2008-08-25 10:57:00,1.93674,1.93674,1.93656,1.93657,10011327.0
2008-08-25 10:58:00,1.93669,1.93693,1.93669,1.93689,1123354.0
2008-08-25 10:59:00,1.93695,1.93736,1.93695,1.93736,23422451.0
2008-08-25 11:00:00,1.93724,1.9374,1.93724,1.93738,4073491.0
2008-08-25 11:01:00,1.93736,1.9375,1.93725,1.9375,7882030.0
2008-08-25 11:02:00,1.93763,1.93773,1.93759,1.93767,3218542.0
2008-08-25 11:03:00,1.9376,1.9376,1.93745,1.93745,2635635.0
2008-08-25 11:04:00,1.93737,1.93775,1.93737,1.93775,12230149.0
2008-08-25 11:05:00,1.93783,1.93787,1.93773,1.93773,4073815.0
2008-08-25 11:06:00,1.93782,1.93783,1.93759,1.93759,4519208.0
2008-08-25 11:07:00,1.9377,1.9377,1.93757,1.93757,4205999.0
2008-08-25 11:08:00,1.93753,1.93755,1.93737,1.93753,5646049.0
2008-08-25 11:09:00,1.93764,1.93764,1.93737,1.93754,24122679.0
2008-08-25 11:10:00,1.93757,1.93767,1.93754,1.93767,3474829.0
2008-08-25 11:11:00,1.93789,1.93793,1.93778,1.93778,3560718.0
2008-08-25 11:12:00,1.93767,1.93775,1.93765,1.93765,4294105.0
2008-08-25 11:13:00,1.9377,1.93781,1.93749,1.9376,18753045.0
2008-08-25 11:14:00,1.93756,1.9376,1.93744,1.93746,17218805.0
2008-08-25 11:15:00,1.93747,1.93747,1.93719,1.93719,5438564.0
2008-08-25 11:16:00,1.93717,1.93741,1.93717,1.93741,6771847.0
2008-08-25 11:17:00,1.93742,1.93749,1.93738,1.93739,14327640.0
2008-08-25 11:18:00,1.93749,1.93773,1.93749,1.93773,3602743.0
2008-08-25 11:19:00,1.93783,1.93794,1.93776,1.93776,1686011.0
2008-08-25 11:20:00,1.93772,1.93772,1.93753,1.93766,21272824.0
2008-08-25 11:21:00,1.93769,1.9378,1.93763,1.93763,5412711.0
2008-08-25 11:22:00,1.93767,1.93798,1.93756,1.93798,26434179.0
2008-08-25 11:23:00,1.93817,1.93848,1.93817,1.93842,4011463.0
2008-08-25 11:24:00,1.93856,1.93864,1.93818,1.93818,8466720.0
2008-08-25 11:25:00,1.93823,1.93829,1.93809,1.93829,6024847.0
2008-08-25 11:26:00,1.93833,1.93833,1.93819,1.93823,15996796.0
2008-08-25 11:27:00,1.93832,1.93832,1.93804,1.93805,5944088.0
2008-08-25 11:28:00,1.93793,1.93808,1.93792,1.93801,2313342.0
2008-08-25 11:29:00,1.93797,1.93803,1.93795,1.93797,3711392.0
2008-08-25 11:30:00,1.93806,1.9382,1.93797,1.9382,14361986.0
2008-08-25 11:31:00,1.93825,1.93834,1.93818,1.93834,8814596.0
2008-08-25 11:32:00,1.93834,1.93834,1.93819,1.93822,4805426.0
2008-08-25 11:33:00,1.93813,1.93815,1.938,1.93808,8330050.0
2008-08-25 11:34:00,1.93798,1.93806,1.93788,1.93788,3830593.0
2008-08-25 11:35:00,1.9379,1.9379,1.93767,1.93782,5439806.0
2008-08-25 11:36:00,1.93782,1.93789,1.93775,1.93789,7291536.0
2008-08-25 11:37:00,1.93783,1.93828,1.93783,1.93819,4866598.0
2008-08-25 11:38:00,1.93842,1.93882,1.93842,1.93882,2131730.0
2008-08-25 11:39:00,1.93897,1.93909,1.93871,1.93899,6275771.0
2008-08-25 11:40:00,1.93886,1.93886,1.93859,1.93859,1249979.0
2008-08-25 11:41:00,1.93861,1.93863,1.9385,1.9385,7787685.0
2008-08-25 11:42:00,1.93852,1.93862,1.93846,1.93846,4369009.0
2008-08-25 11:43:00,1.93852,1.93852,1.93829,1.93841,10424727.0
2008-08-25 11:44:00,1.93851,1.93867,1.93851,1.93867,10678138.0
2008-08-25 11:45:00,1.93831,1.93876,1.93831,1.93875,10389718.0
2008-08-25 11:46:00,1.93877,1.93877,1.93854,1.93868,6952982.0
2008-08-25 11:47:00,1.93872,1.93872,1.93861,1.93861,6093400.0
2008-08-25 11:48:00,1.93848,1.93879,1.93835,1.9386,13448788.0
2008-08-25 11:49:00,1.93858,1.93858,1.93836,1.93845,2947689.0
2008-08-25 11:50:00,1.93834,1.93853,1.93834,1.93838,7200920.0
2008-08-25 11:51:00,1.93854,1.93876,1.93854,1.93876,3333718.0
2008-08-25 11:52:00,1.9388,1.93888,1.93874,1.93874,4959004.0
2008-08-25 11:53:00,1.93877,1.93887,1.9386,1.93887,11488886.0
2008-08-25 11:54:00,1.939,1.93993,1.939,1.93993,8268295.0
2008-08-25 11:55:00,1.94004,1.94048,1.94004,1.94029,8242686.0
2008-08-25 11:56:00,1.94015,1.94015,1.93996,1.93996,4402227.0
2008-08-25 11:57:00,1.93989,1.93989,1.9393,1.9393,35526760.0
2008-08-25 11:58:00,1.93918,1.93943,1.93918,1.93943,4775493.0
2008-08-25 11:59:00,1.93944,1.93945,1.93907,1.93907,19329940.0
2008-08-25 12:00:00,1.93897,1.93897,1.93869,1.93894,7626950.0
2008-08-25 12:01:00,1.93882,1.93882,1.93822,1.93822,30604103.0
2008-08-25 12:02:00,1.93807,1.93807,1.9378,1.9378,1879207.0
2008-08-25 12:03:00,1.93769,1.93772,1.93745,1.93772,2934736.0
2008-08-25 12:04:00,1.93775,1.93799,1.93775,1.93799,13315039.0
2008-08-25 12:05:00,1.93804,1.93804,1.93775,1.938,2646002.0
2008-08-25 12:06:00,1.938,1.93897,1.938,1.93897,2103655.0
2008-08-25 12:07:00,1.93889,1.93909,1.93889,1.93892,5315474.0
2008-08-25 12:08:00,1.9389,1.93914,1.9389,1.93914,7610662.0
2008-08-25 12:09:00,1.93906,1.93912,1.93871,1.93897,7551950.0
2008-08-25 12:10:00,1.93903,1.93918,1.93903,1.9391,4696505.0
2008-08-25 12:11:00,1.93921,1.93921,1.93889,1.93889,14389165.0
2008-08-25 12:12:00,1.93884,1.9391,1.93884,1.9391,18097252.0
2008-08-25 12:13:00,1.93899,1.93899,1.9386,1.9386,4784680.0
2008-08-25 12:14:00,1.93858,1.93858,1.93826,1.93834,3097884.0
2008-08-25 12:15:00,1.93834,1.93834,1.93799,1.93799,13435495.0
2008-08-25 12:16:00,1.93808,1.93808,1.93786,1.93787,8065503.0
2008-08-25 12:17:00,1.93785,1.9383,1.93769,1.93816,12583851.0
2008-08-25 12:18:00,1.93808,1.93808,1.9379,1.93791,11847099.0
2008-08-25 12:19:00,1.93783,1.93783,1.93753,1.93755,20180287.0
2008-08-25 12:20:00,1.9375,1.9375,1.93717,1.93717,3322618.0
2008-08-25 12:21:00,1.93727,1.93733,1.93716,1.93733,2627101.0
2008-08-25 12:22:00,1.93731,1.93731,1.93718,1.93718,6703710.0
2008-08-25 12:23:00,1.93711,1.93711,1.93689,1.93689,12777153.0
2008-08-25 12:24:00,1.93682,1.93682,1.93647,1.93647,4184547.0
2008-08-25 12:25:00,1.93642,1.93664,1.93636,1.93663,9398879.0
2008-08-25 12:26:00,1.93629,1.93684,1.93629,1.93668,2386809.0
2008-08-25 12:27:00,1.93656,1.93662,1.9364,1.93656,8914269.0
2008-08-25 12:28:00,1.93651,1.93651,1.93617,1.93617,21640149.0
2008-08-25 12:29:00,1.93625,1.93625,1.93601,1.93611,3256871.0
2008-08-25 12:30:00,1.93584,1.93588,1.93574,1.93586,3653910.0
2008-08-25 12:31:00,1.93595,1.93598,1.93577,1.93595,12376120.0
2008-08-25 12:32:00,1.93606,1.93623,1.93579,1.9362,7411506.0
2008-08-25 12:33:00,1.93623,1.93623,1.93602,1.93608,7330692.0
2008-08-25 12:34:00,1.936,1.93615,1.936,1.93615,20609429.0
2008-08-25 12:35:00,1.93621,1.9364,1.93616,1.9364,6743684.0
2008-08-25 12:36:00,1.9365,1.9366,1.93641,1.93646,17977230.0
2008-08-25 12:37:00,1.93644,1.93649,1.93631,1.93635,12418585.0
2008-08-25 12:38:00,1.93643,1.93659,1.93617,1.93617,10901358.0
2008-08-25 12:39:00,1.93606,1.93606,1.93536,1.93536,8302265.0
2008-08-25 12:40:00,1.93522,1.93522,1.93465,1.93465,7161877.0
2008-08-25 12:41:00,1.93465,1.93467,1.93445,1.93451,2917375.0
2008-08-25 12:42:00,1.93469,1.93482,1.93467,1.93482,5072306.0
2008-08-25 12:43:00,1.93487,1.93502,1.93478,1.93502,8651045.0
2008-08-25 12:44:00,1.93507,1.9353,1.93501,1.9353,6398715.0
2008-08-25 12:45:00,1.9353,1.9355,1.93529,1.93539,7083823.0
2008-08-25 12:46:00,1.93551,1.93551,1.93505,1.93505,4688016.0
2008-08-25 12:47:00,1.93499,1.93499,1.93463,1.93465,28968086.0
2008-08-25 12:48:00,1.93459,1.93459,1.93434,1.93451,10205202.0
2008-08-25 12:49:00,1.93448,1.93506,1.93448,1.93506,7193976.0
2008-08-25 12:50:00,1.93522,1.93534,1.93522,1.93531,9704937.0
2008-08-25 12:51:00,1.93548,1.93572,1.93547,1.93554,6897765.0
2008-08-25 12:52:00,1.93536,1.93536,1.93505,1.9352,4811475.0
2008-08-25 12:53:00,1.9353,1.93572,1.93528,1.93528,6374011.0
2008-08-25 12:54:00,1.93536,1.93547,1.93533,1.93542,7391809.0
2008-08-25 12:55:00,1.93529,1.93533,1.93518,1.93533,10004082.0
2008-08-25 12:56:00,1.93536,1.93537,1.93507,1.93507,2991758.0
2008-08-25 12:57:00,1.93519,1.93519,1.93486,1.9349,6458432.0
2008-08-25 12:58:00,1.93477,1.93486,1.93466,1.93466,5327323.0
2008-08-25 12:59:00,1.93465,1.93465,1.93447,1.93447,11083977.0
2008-08-25 13:00:00,1.93449,1.93449,1.93368,1.93376,45958015.0
2008-08-25 13:01:00,1.93358,1.93358,1.93327,1.93327,5235790.0
2008-08-25 13:02:00,1.93347,1.93347,1.93323,1.93323,7515544.0
2008-08-25 13:03:00,1.93323,1.93379,1.93323,1.93379,4916707.0
2008-08-25 13:04:00,1.9339,1.93402,1.9339,1.93393,48977882.0
2008-08-25 13:05:00,1.93385,1.93385,1.93346,1.93352,2541510.0
2008-08-25 13:06:00,1.93351,1.93365,1.93334,1.93352,30433616.0
2008-08-25 13:07:00,1.9337,1.93389,1.93344,1.93388,12372496.0
2008-08-25 13:08:00,1.93393,1.93396,1.93385,1.93392,4288596.0
2008-08-25 13:09:00,1.93407,1.93438,1.93388,1.93438,2073519.0
2008-08-25 13:10:00,1.93456,1.93484,1.93453,1.93453,5623973.0
2008-08-25 13:11:00,1.93433,1.93434,1.93407,1.93434,12160482.0
2008-08-25 13:12:00,1.93446,1.93508,1.93446,1.93508,602463.0
2008-08-25 13:13:00,1.93511,1.93511,1.93474,1.93474,7937992.0
2008-08-25 13:14:00,1.93471,1.93471,1.93412,1.93432,11943180.0
2008-08-25 13:15:00,1.93417,1.93417,1.93383,1.93383,9469744.0
2008-08-25 13:16:00,1.93382,1.9339,1.93373,1.93373,13260679.0
2008-08-25 13:17:00,1.93373,1.93388,1.93371,1.93388,11358252.0
2008-08-25 13:18:00,1.93385,1.93409,1.93385,1.93399,10175350.0
2008-08-25 13:19:00,1.93385,1.93421,1.93385,1.93421,2603701.0
2008-08-25 13:20:00,1.9342,1.9342,1.93401,1.93401,5134021.0
2008-08-25 13:21:00,1.93381,1.93406,1.9338,1.93406,8777684.0
2008-08-25 13:22:00,1.93403,1.93422,1.93394,1.93411,5637435.0
2008-08-25 13:23:00,1.93408,1.93408,1.93399,1.934,10399863.0
2008-08-25 13:24:00,1.93396,1.93412,1.93396,1.93412,15696747.0
2008-08-25 13:25:00,1.93409,1.93411,1.93392,1.93409,11762554.0
2008-08-25 13:26:00,1.93426,1.93461,1.93426,1.93457,14168647.0
2008-08-25 13:27:00,1.93459,1.93466,1.93444,1.93444,7280704.0
2008-08-25 13:28:00,1.93434,1.93434,1.9339,1.93434,7346754.0
2008-08-25 13:29:00,1.93431,1.93431,1.93411,1.93423,17962853.0
2008-08-25 13:30:00,1.93412,1.93414,1.93395,1.93414,2620467.0
2008-08-25 13:31:00,1.93407,1.9341,1.93384,1.93384,34477022.0
2008-08-25 13:32:00,1.93387,1.93387,1.93354,1.93356,7630186.0
2008-08-25 13:33:00,1.93353,1.93365,1.93343,1.93365,5935831.0
2008-08-25 13:34:00,1.93365,1.93368,1.93345,1.93345,3958756.0
2008-08-25 13:35:00,1.93329,1.93337,1.93311,1.93313,12961356.0
2008-08-25 13:36:00,1.93293,1.93317,1.93293,1.93317,2601350.0
2008-08-25 13:37:00,1.93306,1.93324,1.93306,1.93324,2142039.0
2008-08-25 13:38:00,1.93337,1.93337,1.93299,1.93299,4404217.0
2008-08-25 13:39:00,1.93302,1.93327,1.93302,1.93315,8056296.0
2008-08-25 13:40:00,1.93345,1.93377,1.93345,1.93364,19536698.0
2008-08-25 13:41:00,1.93365,1.93373,1.93338,1.93373,10509526.0
2008-08-25 13:42:00,1.93379,1.93385,1.93353,1.93385,19539430.0
2008-08-25 13:43:00,1.93364,1.93385,1.93338,1.93376,2987832.0
2008-08-25 13:44:00,1.93368,1.93377,1.9335,1.9335,5533399.0
2008-08-25 13:45:00,1.93345,1.93345,1.93336,1.93345,12564199.0
2008-08-25 13:46:00,1.93353,1.93365,1.93351,1.93365,11512002.0
2008-08-25 13:47:00,1.93363,1.93396,1.93363,1.93381,8694840.0
2008-08-25 13:48:00,1.93371,1.93372,1.93368,1.93368,8309094.0
2008-08-25 13:49:00,1.93354,1.93395,1.93354,1.93395,9826060.0
2008-08-25 13:50:00,1.93404,1.93445,1.93404,1.93432,6284773.0
2008-08-25 13:51:00,1.93433,1.93487,1.93433,1.93487,11894159.0
2008-08-25 13:52:00,1.93497,1.93505,1.93462,1.93462,2094440.0
2008-08-25 13:53:00,1.93433,1.93447,1.93424,1.93447,9877654.0
2008-08-25 13:54:00,1.93457,1.93471,1.93457,1.93468,17113845.0
2008-08-25 13:55:00,1.93469,1.93487,1.93454,1.93487,16943705.0
2008-08-25 13:56:00,1.93462,1.93468,1.93445,1.93445,3212637.0
2008-08-25 13:57:00,1.93451,1.93451,1.93435,1.93435,25411815.0
2008-08-25 13:58:00,1.93433,1.93438,1.93422,1.93438,44610983.0
2008-08-25 13:59:00,1.93448,1.93461,1.93448,1.93459,9994181.0
2008-08-25 14:00:00,1.93468,1.93499,1.93468,1.93499,2765996.0
2008-08-25 14:01:00,1.935,1.935,1.93474,1.93483,15706629.0
2008-08-25 14:02:00,1.93491,1.9352,1.93491,1.9352,10156415.0
2008-08-25 14:03:00,1.93532,1.93554,1.93532,1.93554,4744788.0
2008-08-25 14:04:00,1.93547,1.93565,1.93547,1.93559,9190945.0
2008-08-25 14:05:00,1.93541,1.93541,1.93513,1.93519,3307497.0
2008-08-25 14:06:00,1.93515,1.93533,1.93498,1.93501,7293855.0
2008-08-25 14:07:00,1.93486,1.93498,1.93467,1.93498,51368640.0
2008-08-25 14:08:00,1.93492,1.93492,1.93448,1.93448,15239201.0
2008-08-25 14:09:00,1.93439,1.93446,1.93425,1.93446,9961881.0
2008-08-25 14:10:00,1.93454,1.9346,1.93439,1.9346,4927477.0
2008-08-25 14:11:00,1.93471,1.93519,1.93471,1.93519,7792162.0
2008-08-25 14:12:00,1.93533,1.93585,1.93533,1.93557,10410041.0
2008-08-25 14:13:00,1.93541,1.93548,1.93516,1.93516,10157708.0
2008-08-25 14:14:00,1.93505,1.9354,1.93504,1.9354,5199146.0
2008-08-25 14:15:00,1.93558,1.93576,1.93558,1.93567,8215298.0
2008-08-25 14:16:00,1.93565,1.93578,1.93565,1.93568,11394661.0
2008-08-25 14:17:00,1.93578,1.93578,1.93499,1.93499,9762787.0
2008-08-25 14:18:00,1.93529,1.93537,1.93524,1.93524,6721063.0
2008-08-25 14:19:00,1.93514,1.93589,1.93514,1.93589,1975972.0
2008-08-25 14:20:00,1.93592,1.93622,1.93592,1.93622,6304912.0
2008-08-25 14:21:00,1.93633,1.93686,1.9363,1.93686,19075481.0
2008-08-25 14:22:00,1.93692,1.93705,1.93674,1.93674,21433034.0
2008-08-25 14:23:00,1.93677,1.93703,1.93676,1.93703,11517948.0
2008-08-25 14:24:00,1.93715,1.93748,1.93715,1.93743,11069246.0
2008-08-25 14:25:00,1.93756,1.93774,1.9374,1.9374,5955294.0
2008-08-25 14:26:00,1.93784,1.93794,1.93773,1.93773,3367894.0
2008-08-25 14:27:00,1.93757,1.93765,1.93731,1.93731,3303310.0
2008-08-25 14:28:00,1.93751,1.93751,1.93715,1.93715,12492090.0
2008-08-25 14:29:00,1.9371,1.93718,1.93701,1.93701,10443783.0
2008-08-25 14:30:00,1.93695,1.93718,1.93695,1.93718,13621185.0
2008-08-25 14:31:00,1.9374,1.9378,1.9374,1.93776,8963384.0
2008-08-25 14:32:00,1.9378,1.9378,1.93696,1.93696,16471309.0
2008-08-25 14:33:00,1.937,1.93722,1.93697,1.93722,5180973.0
2008-08-25 14:34:00,1.93721,1.93735,1.93718,1.93718,6795360.0
2008-08-25 14:35:00,1.93715,1.93727,1.93705,1.93719,2944847.0
2008-08-25 14:36:00,1.93728,1.93775,1.93728,1.93775,4314921.0
2008-08-25 14:37:00,1.93778,1.93803,1.93778,1.9378,3705280.0
2008-08-25 14:38:00,1.93783,1.93851,1.93783,1.93851,14127083.0
2008-08-25 14:39:00,1.93855,1.93927,1.93855,1.93927,4349555.0
2008-08-25 14:40:00,1.93911,1.93933,1.93905,1.93906,3048102.0
2008-08-25 14:41:00,1.93902,1.93927,1.93902,1.93927,3305105.0
2008-08-25 14:42:00,1.93919,1.93969,1.93916,1.93969,2017095.0
2008-08-25 14:43:00,1.9398,1.93994,1.93972,1.93979,16271629.0
2008-08-25 14:44:00,1.93965,1.93975,1.93945,1.93955,4124120.0
2008-08-25 14:45:00,1.93939,1.93939,1.93891,1.93891,32947911.0
2008-08-25 14:46:00,1.93882,1.93882,1.93845,1.93845,4795791.0
2008-08-25 14:47:00,1.93842,1.93842,1.93816,1.93816,5079670.0
2008-08-25 14:48:00,1.93816,1.93816,1.93781,1.93784,22645711.0
2008-08-25 14:49:00,1.93759,1.93858,1.93759,1.93858,5365364.0
2008-08-25 14:50:00,1.93854,1.93861,1.93808,1.93811,35240838.0
2008-08-25 14:51:00,1.93812,1.9383,1.93808,1.93823,2665210.0
2008-08-25 14:52:00,1.93823,1.93841,1.93823,1.93841,10848383.0
2008-08-25 14:53:00,1.9383,1.93851,1.93828,1.93838,5768462.0
2008-08-25 14:54:00,1.93827,1.93854,1.93818,1.93836,4643825.0
2008-08-25 14:55:00,1.93838,1.93876,1.93838,1.93868,4139278.0
2008-08-25 14:56:00,1.93865,1.93866,1.93852,1.93856,5365391.0
2008-08-25 14:57:00,1.93865,1.9388,1.93865,1.93875,3992658.0
2008-08-25 14:58:00,1.93887,1.93902,1.93883,1.93901,16009373.0
2008-08-25 14:59:00,1.93903,1.93932,1.93897,1.93932,5182418.0
2008-08-25 15:00:00,1.93949,1.93971,1.93949,1.93958,2038341.0
2008-08-25 15:01:00,1.93935,1.93938,1.93905,1.93905,8596663.0
2008-08-25 15:02:00,1.93846,1.93891,1.93846,1.93873,4316044.0
2008-08-25 15:03:00,1.93861,1.9388,1.93861,1.93873,6703468.0
2008-08-25 15:04:00,1.93887,1.93887,1.93867,1.93867,7062342.0
2008-08-25 15:05:00,1.93855,1.93859,1.93851,1.93853,4515187.0
2008-08-25 15:06:00,1.93847,1.93847,1.93822,1.93837,3382571.0
2008-08-25 15:07:00,1.93818,1.93853,1.93816,1.93853,14183068.0
2008-08-25 15:08:00,1.93858,1.93861,1.9385,1.93861,9611019.0
2008-08-25 15:09:00,1.93862,1.9388,1.9386,1.9388,2916372.0
2008-08-25 15:10:00,1.93868,1.93882,1.93865,1.93871,11343581.0
2008-08-25 15:11:00,1.93868,1.93868,1.93849,1.93849,3368171.0
2008-08-25 15:12:00,1.93846,1.93855,1.93819,1.93843,12023792.0
2008-08-25 15:13:00,1.93845,1.93859,1.93839,1.93849,4146125.0
2008-08-25 15:14:00,1.93863,1.93894,1.93863,1.93894,13870490.0
2008-08-25 15:15:00,1.93903,1.93925,1.93903,1.93925,7444447.0
2008-08-25 15:16:00,1.93943,1.93971,1.93933,1.93954,5670150.0
2008-08-25 15:17:00,1.93937,1.93937,1.93921,1.93921,10892237.0
2008-08-25 15:18:00,1.93915,1.93915,1.93874,1.93874,8946431.0
2008-08-25 15:19:00,1.9387,1.9387,1.93856,1.93856,3556249.0
2008-08-25 15:20:00,1.93864,1.93877,1.93864,1.93869,3905504.0
2008-08-25 15:21:00,1.93863,1.93863,1.93842,1.93845,5659341.0
2008-08-25 15:22:00,1.93832,1.93851,1.93832,1.93839,10364141.0
2008-08-25 15:23:00,1.93836,1.93866,1.93822,1.93866,15373573.0
2008-08-25 15:24:00,1.93873,1.93873,1.9371,1.93839,8901060.0
2008-08-25 15:25:00,1.93838,1.93838,1.93818,1.93818,10907820.0
2008-08-25 15:26:00,1.9383,1.93855,1.93829,1.93852,4776896.0
2008-08-25 15:27:00,1.93856,1.93858,1.93842,1.93853,4739274.0
2008-08-25 15:28:00,1.93882,1.93911,1.93864,1.93911,5788581.0
2008-08-25 15:29:00,1.93926,1.9395,1.93924,1.93935,20544960.0
2008-08-25 15:30:00,1.93942,1.93984,1.93942,1.93984,3800098.0
2008-08-25 15:31:00,1.93991,1.9402,1.93983,1.94004,13333331.0
2008-08-25 15:32:00,1.94008,1.94008,1.93983,1.93983,5249224.0
2008-08-25 15:33:00,1.93959,1.93959,1.9393,1.9393,7003129.0
2008-08-25 15:34:00,1.93934,1.93934,1.93908,1.93909,16375817.0
2008-08-25 15:35:00,1.93886,1.93915,1.93884,1.9391,5258463.0
2008-08-25 15:36:00,1.93911,1.93912,1.93875,1.93907,10071352.0
2008-08-25 15:37:00,1.93911,1.93911,1.93888,1.93888,13052146.0
2008-08-25 15:38:00,1.93892,1.93901,1.93885,1.93885,5855690.0
2008-08-25 15:39:00,1.93883,1.93883,1.93863,1.93883,17275978.0
2008-08-25 15:40:00,1.93902,1.93966,1.93895,1.93966,5131069.0
2008-08-25 15:41:00,1.93976,1.94001,1.93969,1.94001,3529605.0
2008-08-25 15:42:00,1.94014,1.94025,1.94009,1.94018,14168314.0
2008-08-25 15:43:00,1.94021,1.94036,1.94014,1.94025,11032717.0
2008-08-25 15:44:00,1.94046,1.94067,1.94045,1.94067,25281592.0
2008-08-25 15:45:00,1.94071,1.94101,1.94071,1.94094,5706666.0
2008-08-25 15:46:00,1.94109,1.94123,1.94079,1.94123,6486540.0
2008-08-25 15:47:00,1.94102,1.94162,1.94102,1.94152,5295085.0
2008-08-25 15:48:00,1.94143,1.94168,1.94143,1.94168,3035926.0
2008-08-25 15:49:00,1.9416,1.9416,1.9413,1.9413,4867115.0
2008-08-25 15:50:00,1.9413,1.9413,1.94078,1.94078,2758113.0
2008-08-25 15:51:00,1.94089,1.94161,1.94089,1.94152,5701620.0
2008-08-25 15:52:00,1.94147,1.94149,1.94117,1.94117,9403476.0
2008-08-25 15:53:00,1.941,1.941,1.94068,1.94094,2723272.0
2008-08-25 15:54:00,1.94084,1.94121,1.94068,1.94108,7234849.0
2008-08-25 15:55:00,1.94125,1.94143,1.94115,1.94135,21944972.0
2008-08-25 15:56:00,1.9415,1.94178,1.94118,1.94171,3220003.0
2008-08-25 15:57:00,1.94168,1.94196,1.94168,1.94196,2832952.0
2008-08-25 15:58:00,1.94178,1.94182,1.94159,1.94171,11938820.0
2008-08-25 15:59:00,1.94166,1.94166,1.94134,1.94143,2681766.0
2008-08-25 16:00:00,1.94135,1.94135,1.94063,1.94067,21866658.0
2008-08-25 16:01:00,1.94066,1.94066,1.94037,1.94048,3370704.0
2008-08-25 16:02:00,1.9407,1.94123,1.9407,1.94093,4478772.0
2008-08-25 16:03:00,1.94067,1.94067,1.94007,1.94007,17521271.0
2008-08-25 16:04:00,1.93996,1.93996,1.93969,1.93985,3116044.0
2008-08-25 16:05:00,1.93984,1.93984,1.93933,1.93974,9473986.0
2008-08-25 16:06:00,1.9396,1.9396,1.93938,1.93938,3520049.0
2008-08-25 16:07:00,1.93931,1.93933,1.93924,1.93924,3075488.0
2008-08-25 16:08:00,1.93915,1.93939,1.93915,1.93923,3356711.0
2008-08-25 16:09:00,1.93936,1.93954,1.93936,1.93954,7840370.0
2008-08-25 16:10:00,1.93967,1.93997,1.93967,1.93997,2703078.0
2008-08-25 16:11:00,1.94009,1.94044,1.94009,1.94044,7623531.0
2008-08-25 16:12:00,1.9405,1.94066,1.9405,1.94063,11994106.0
2008-08-25 16:13:00,1.94061,1.94061,1.94037,1.94043,4632243.0
2008-08-25 16:14:00,1.94038,1.94043,1.94038,1.94043,2164577.0
2008-08-25 16:15:00,1.94033,1.94037,1.94031,1.94031,1639937.0
2008-08-25 16:16:00,1.94024,1.94036,1.94013,1.94017,19969623.0
2008-08-25 16:17:00,1.94011,1.94012,1.93993,1.94001,3031079.0
2008-08-25 16:18:00,1.93993,1.94011,1.93993,1.93999,2792352.0
2008-08-25 16:19:00,1.94001,1.94008,1.93996,1.94008,16458455.0
2008-08-25 16:20:00,1.94018,1.94061,1.94016,1.94061,11239069.0
2008-08-25 16:21:00,1.94063,1.94063,1.94033,1.94033,5015270.0
2008-08-25 16:22:00,1.94035,1.94077,1.94035,1.94077,14802870.0
2008-08-25 16:23:00,1.94087,1.94115,1.94087,1.94115,6669500.0
2008-08-25 16:24:00,1.94125,1.94125,1.94106,1.94106,6010725.0
2008-08-25 16:25:00,1.94109,1.9411,1.94089,1.94095,12200383.0
2008-08-25 16:26:00,1.941,1.941,1.94039,1.94039,1321561.0
2008-08-25 16:27:00,1.9402,1.9402,1.93999,1.93999,5306566.0
2008-08-25 16:28:00,1.93992,1.93992,1.93971,1.9398,12923098.0
2008-08-25 16:29:00,1.93958,1.93961,1.93937,1.93937,4577914.0
2008-08-25 16:30:00,1.93925,1.93925,1.93907,1.93907,1404451.0
2008-08-25 16:31:00,1.93909,1.93914,1.93908,1.93912,6003951.0
2008-08-25 16:32:00,1.939,1.939,1.93865,1.93872,7312304.0
2008-08-25 16:33:00,1.93875,1.93892,1.93871,1.93882,11048380.0
2008-08-25 16:34:00,1.93909,1.9391,1.93895,1.9391,19624077.0
2008-08-25 16:35:00,1.93909,1.93909,1.93889,1.93903,4399759.0
2008-08-25 16:36:00,1.93907,1.93931,1.93907,1.93931,12113198.0
2008-08-25 16:37:00,1.93949,1.93969,1.93949,1.93949,24377171.0
2008-08-25 16:38:00,1.93949,1.9395,1.9391,1.9391,8024624.0
2008-08-25 16:39:00,1.93907,1.93912,1.93897,1.93909,3509275.0
2008-08-25 16:40:00,1.93912,1.93912,1.93881,1.93904,15475502.0
2008-08-25 16:41:00,1.93895,1.93895,1.93858,1.93885,2969274.0
2008-08-25 16:42:00,1.93893,1.93913,1.93893,1.93894,10058962.0
2008-08-25 16:43:00,1.93889,1.93912,1.93889,1.93897,3622846.0
2008-08-25 16:44:00,1.93904,1.93916,1.93898,1.93898,13292026.0
2008-08-25 16:45:00,1.93882,1.93924,1.93882,1.93924,10726058.0
2008-08-25 16:46:00,1.93912,1.93942,1.93912,1.93942,4916712.0
2008-08-25 16:47:00,1.93934,1.93977,1.93934,1.93977,11193764.0
2008-08-25 16:48:00,1.9397,1.9397,1.93946,1.93947,18880224.0
2008-08-25 16:49:00,1.93956,1.9396,1.93947,1.93947,3105312.0
2008-08-25 16:50:00,1.93951,1.9396,1.93943,1.93944,10892069.0
2008-08-25 16:51:00,1.93941,1.93964,1.93941,1.93959,5067302.0
2008-08-25 16:52:00,1.93969,1.93992,1.93964,1.93982,11286142.0
2008-08-25 16:53:00,1.93989,1.94005,1.93985,1.94005,2899033.0
2008-08-25 16:54:00,1.94005,1.94013,1.93997,1.94013,2678358.0
2008-08-25 16:55:00,1.94025,1.94056,1.94025,1.94056,4307425.0
2008-08-25 16:56:00,1.94045,1.94045,1.94038,1.94038,11996633.0
2008-08-25 16:57:00,1.94037,1.94046,1.94033,1.94046,2855095.0
2008-08-25 16:58:00,1.94044,1.94053,1.94037,1.94042,7015745.0
2008-08-25 16:59:00,1.94045,1.94053,1.94018,1.94018,1382025.0
2008-08-25 17:00:00,1.94011,1.94024,1.94,1.94,8477685.0
2008-08-25 17:01:00,1.9399,1.94019,1.9399,1.94018,750114.0
2008-08-25 17:02:00,1.94003,1.94023,1.93997,1.94017,3341430.0
2008-08-25 17:03:00,1.94024,1.9404,1.94024,1.9404,5258704.0
2008-08-25 17:04:00,1.94031,1.94031,1.93988,1.93988,4491050.0
2008-08-25 17:05:00,1.93977,1.93977,1.93963,1.93963,6761102.0
2008-08-25 17:06:00,1.93963,1.93989,1.93963,1.93989,8246314.0
2008-08-25 17:07:00,1.9399,1.94004,1.93854,1.93984,6057249.0
2008-08-25 17:08:00,1.93993,1.94,1.9396,1.9396,9289445.0
2008-08-25 17:09:00,1.93957,1.9399,1.93957,1.9399,4510888.0
2008-08-25 17:10:00,1.93995,1.94011,1.93995,1.9401,7134317.0
2008-08-25 17:11:00,1.94012,1.94012,1.93971,1.93971,3832990.0
2008-08-25 17:12:00,1.93959,1.93962,1.93938,1.93938,4219967.0
2008-08-25 17:13:00,1.93946,1.93946,1.93907,1.93921,4180588.0
2008-08-25 17:14:00,1.93923,1.93934,1.9391,1.9391,17910798.0
2008-08-25 17:15:00,1.93896,1.939,1.93881,1.93881,2505586.0
2008-08-25 17:16:00,1.93883,1.93903,1.93879,1.93879,188321616.0
2008-08-25 17:17:00,1.93875,1.93899,1.93862,1.93899,13509720.0
2008-08-25 17:18:00,1.93906,1.93943,1.93906,1.93943,4998302.0
2008-08-25 17:19:00,1.9396,1.93982,1.93958,1.93982,9289646.0
2008-08-25 17:20:00,1.93987,1.94024,1.93968,1.94024,7037874.0
2008-08-25 17:21:00,1.9402,1.9409,1.9402,1.9409,8704076.0
2008-08-25 17:22:00,1.94101,1.94115,1.94101,1.94104,8628063.0
2008-08-25 17:23:00,1.94097,1.94097,1.94053,1.94053,38044381.0
2008-08-25 17:24:00,1.94061,1.94103,1.94061,1.94099,4894476.0
2008-08-25 17:25:00,1.9409,1.94111,1.94083,1.94087,5274991.0
2008-08-25 17:26:00,1.94092,1.94092,1.94053,1.94062,5637177.0
2008-08-25 17:27:00,1.94056,1.94056,1.94032,1.94032,10940143.0
2008-08-25 17:28:00,1.94019,1.94031,1.93977,1.93999,8286252.0
2008-08-25 17:29:00,1.94004,1.94004,1.93968,1.93985,6312463.0
2008-08-25 17:30:00,1.93976,1.93981,1.93956,1.93956,14793192.0
2008-08-25 17:31:00,1.93934,1.93967,1.93924,1.93967,19789556.0
2008-08-25 17:32:00,1.93972,1.93988,1.93972,1.93988,2429731.0
2008-08-25 17:33:00,1.93993,1.94012,1.93965,1.94001,11052165.0
2008-08-25 17:34:00,1.93989,1.9399,1.93972,1.93976,10976006.0
2008-08-25 17:35:00,1.93989,1.94029,1.93989,1.94029,3860045.0
2008-08-25 17:36:00,1.94059,1.94112,1.94056,1.94112,24186224.0
2008-08-25 17:37:00,1.94097,1.94132,1.94097,1.94132,8660445.0
2008-08-25 17:38:00,1.94122,1.9417,1.94122,1.94161,27460144.0
2008-08-25 17:39:00,1.94136,1.9419,1.94136,1.9419,4051232.0
2008-08-25 17:40:00,1.9419,1.94213,1.94181,1.94187,16191491.0
2008-08-25 17:41:00,1.94196,1.94221,1.94181,1.94221,3249109.0
2008-08-25 17:42:00,1.94214,1.9422,1.9418,1.9421,5056872.0
2008-08-25 17:43:00,1.94202,1.94221,1.94202,1.94211,1696396.0
2008-08-25 17:44:00,1.94231,1.94267,1.94231,1.94267,15103234.0
2008-08-25 17:45:00,1.94273,1.9429,1.94272,1.9429,7683012.0
2008-08-25 17:46:00,1.94309,1.9432,1.94304,1.94308,29680391.0
2008-08-25 17:47:00,1.94327,1.9438,1.94327,1.9438,9693232.0
2008-08-25 17:48:00,1.944,1.9445,1.944,1.9445,2181068.0
2008-08-25 17:49:00,1.94458,1.9448,1.94458,1.9448,6825830.0
2008-08-25 17:50:00,1.94487,1.94504,1.94487,1.94504,6431579.0
2008-08-25 17:51:00,1.94506,1.94526,1.945,1.94519,5223653.0
2008-08-25 17:52:00,1.94544,1.94544,1.94496,1.94496,9610160.0
2008-08-25 17:53:00,1.94501,1.94529,1.94501,1.94529,5913428.0
2008-08-25 17:54:00,1.9453,1.94533,1.94513,1.94513,3004270.0
2008-08-25 17:55:00,1.94507,1.94507,1.9447,1.9447,11104394.0
2008-08-25 17:56:00,1.94471,1.94471,1.94411,1.94411,3486507.0
2008-08-25 17:57:00,1.9445,1.9446,1.9444,1.9444,40072210.0
2008-08-25 17:58:00,1.94445,1.94452,1.94431,1.94431,22446862.0
2008-08-25 17:59:00,1.94437,1.94444,1.94437,1.94439,4128193.0
2008-08-25 18:00:00,1.94421,1.94442,1.94421,1.94442,6833571.0
2008-08-25 18:01:00,1.94423,1.9443,1.94423,1.94428,5237661.0
2008-08-25 18:02:00,1.94414,1.94414,1.94389,1.94398,7893029.0
2008-08-25 18:03:00,1.94368,1.94402,1.94368,1.94369,3818249.0
2008-08-25 18:04:00,1.94354,1.94355,1.94341,1.94341,6832674.0
2008-08-25 18:05:00,1.94342,1.94397,1.94342,1.94397,21940882.0
2008-08-25 18:06:00,1.94415,1.94437,1.94415,1.94432,10039778.0
2008-08-25 18:07:00,1.94443,1.94501,1.94443,1.94501,23990724.0
2008-08-25 18:08:00,1.94506,1.94531,1.94505,1.94531,8695367.0
2008-08-25 18:09:00,1.94526,1.94556,1.94526,1.94556,8490452.0
2008-08-25 18:10:00,1.94554,1.94557,1.94517,1.94517,28835184.0
2008-08-25 18:11:00,1.9452,1.9452,1.94439,1.94439,9001466.0
2008-08-25 18:12:00,1.94388,1.94451,1.94388,1.94442,8575865.0
2008-08-25 18:13:00,1.94429,1.94436,1.94415,1.94416,3666855.0
2008-08-25 18:14:00,1.94406,1.94406,1.94378,1.94378,892152.0
2008-08-25 18:15:00,1.94378,1.94396,1.94371,1.94396,2557007.0
2008-08-25 18:16:00,1.94396,1.94404,1.94383,1.94404,7750907.0
2008-08-25 18:17:00,1.94417,1.94429,1.94412,1.94429,8278434.0
2008-08-25 18:18:00,1.94446,1.94472,1.94446,1.9447,5659996.0
2008-08-25 18:19:00,1.94473,1.94473,1.94439,1.94456,18820839.0
2008-08-25 18:20:00,1.94454,1.94469,1.94453,1.94453,3506882.0
2008-08-25 18:21:00,1.94466,1.94469,1.94456,1.94468,1888270.0
2008-08-25 18:22:00,1.9447,1.94483,1.9447,1.94482,2693245.0
2008-08-25 18:23:00,1.94478,1.94484,1.94476,1.94482,5130309.0
2008-08-25 18:24:00,1.94477,1.94478,1.94464,1.94471,4719424.0
2008-08-25 18:25:00,1.94469,1.94518,1.94469,1.94518,17510040.0
2008-08-25 18:26:00,1.94513,1.94555,1.94513,1.94555,11679321.0
2008-08-25 18:27:00,1.9456,1.94565,1.94544,1.94544,2379290.0
2008-08-25 18:28:00,1.94549,1.94567,1.94549,1.94559,18574459.0
2008-08-25 18:29:00,1.94557,1.94574,1.94557,1.94574,3773036.0
2008-08-25 18:30:00,1.9457,1.9457,1.94552,1.94568,2348535.0
2008-08-25 18:31:00,1.9457,1.94634,1.9457,1.94634,10076679.0
2008-08-25 18:32:00,1.94655,1.94694,1.94655,1.94694,12683917.0
2008-08-25 18:33:00,1.94697,1.94722,1.94692,1.94722,4066273.0
2008-08-25 18:34:00,1.94723,1.94753,1.94719,1.94753,4765071.0
2008-08-25 18:35:00,1.9477,1.9477,1.94698,1.94698,29862823.0
2008-08-25 18:36:00,1.94708,1.94744,1.94708,1.94729,4638740.0
2008-08-25 18:37:00,1.94733,1.94733,1.94701,1.94707,14378108.0
2008-08-25 18:38:00,1.94717,1.94726,1.94701,1.94709,13143170.0
2008-08-25 18:39:00,1.9471,1.94743,1.94708,1.94743,6630690.0
2008-08-25 18:40:00,1.94752,1.94792,1.94752,1.94792,26771033.0
2008-08-25 18:41:00,1.94798,1.94806,1.94796,1.94799,1393652.0
2008-08-25 18:42:00,1.94799,1.94799,1.94763,1.94774,17979315.0
2008-08-25 18:43:00,1.94761,1.94784,1.94748,1.94762,8464347.0
2008-08-25 18:44:00,1.94757,1.94765,1.94756,1.94763,2453555.0
2008-08-25 18:45:00,1.94764,1.9478,1.94746,1.9478,2283885.0
2008-08-25 18:46:00,1.94784,1.94794,1.94782,1.94784,2342212.0
2008-08-25 18:47:00,1.94763,1.94773,1.94757,1.94773,6290254.0
2008-08-25 18:48:00,1.94775,1.94782,1.94769,1.94772,5257350.0
2008-08-25 18:49:00,1.94778,1.94798,1.94769,1.94773,7915151.0
2008-08-25 18:50:00,1.94766,1.94775,1.94743,1.94743,1909479.0
2008-08-25 18:51:00,1.947,1.94778,1.947,1.94778,7849960.0
2008-08-25 18:52:00,1.94788,1.948,1.94788,1.94794,3100075.0
2008-08-25 18:53:00,1.94798,1.94809,1.94791,1.94792,12225021.0
2008-08-25 18:54:00,1.94805,1.94805,1.94776,1.94787,5159055.0
2008-08-25 18:55:00,1.94791,1.94791,1.94768,1.94783,7198477.0
2008-08-25 18:56:00,1.94782,1.9479,1.9478,1.94783,10761324.0
2008-08-25 18:57:00,1.94789,1.94796,1.94782,1.94782,5124024.0
2008-08-25 18:58:00,1.94778,1.94848,1.94664,1.94843,1398839.0
2008-08-25 18:59:00,1.94826,1.94826,1.94751,1.94751,10440282.0
2008-08-25 19:00:00,1.9476,1.94778,1.94755,1.94777,15841824.0
2008-08-25 19:01:00,1.94769,1.94769,1.94732,1.94732,1398583.0
2008-08-25 19:02:00,1.94721,1.94721,1.94689,1.94689,6428202.0
2008-08-25 19:03:00,1.94694,1.94713,1.94687,1.94687,11575047.0
2008-08-25 19:04:00,1.94683,1.94716,1.94682,1.94716,14587112.0
2008-08-25 19:05:00,1.94699,1.94708,1.94688,1.94688,13516998.0
2008-08-25 19:06:00,1.94682,1.94682,1.94646,1.94646,4847723.0
2008-08-25 19:07:00,1.94648,1.94688,1.94629,1.94688,6531337.0
2008-08-25 19:08:00,1.94703,1.94722,1.94682,1.94722,10796232.0
2008-08-25 19:09:00,1.94728,1.9476,1.94728,1.9476,4303650.0
2008-08-25 19:10:00,1.94775,1.94817,1.94775,1.94813,2730538.0
2008-08-25 19:11:00,1.94811,1.94812,1.94755,1.94755,12018389.0
2008-08-25 19:12:00,1.94741,1.94741,1.94726,1.94731,10130209.0
2008-08-25 19:13:00,1.94712,1.94748,1.94692,1.94748,6872245.0
2008-08-25 19:14:00,1.94756,1.94766,1.94745,1.94751,6220143.0
2008-08-25 19:15:00,1.94748,1.9475,1.94728,1.9473,9757838.0
2008-08-25 19:16:00,1.94728,1.94742,1.94725,1.94742,3413073.0
2008-08-25 19:17:00,1.94743,1.94754,1.94707,1.94754,4485983.0
2008-08-25 19:18:00,1.9478,1.94805,1.9478,1.94791,3856654.0
2008-08-25 19:19:00,1.94796,1.94817,1.94792,1.94792,5219383.0
2008-08-25 19:20:00,1.94797,1.94797,1.94763,1.94773,7437787.0
2008-08-25 19:21:00,1.94764,1.94774,1.94751,1.94751,5990137.0
2008-08-25 19:22:00,1.94739,1.94752,1.94727,1.94727,10412633.0
2008-08-25 19:23:00,1.94715,1.94727,1.94694,1.94694,8704824.0
2008-08-25 19:24:00,1.9469,1.94694,1.94665,1.94665,6581660.0
2008-08-25 19:25:00,1.94668,1.9468,1.94664,1.94676,7812256.0
2008-08-25 19:26:00,1.94672,1.94676,1.94652,1.94676,7910145.0
2008-08-25 19:27:00,1.94677,1.94689,1.94676,1.94689,5117833.0
2008-08-25 19:28:00,1.94688,1.94688,1.94665,1.94668,17134076.0
2008-08-25 19:29:00,1.94644,1.94644,1.94618,1.94618,4005422.0
2008-08-25 19:30:00,1.9461,1.9461,1.94555,1.94603,19822852.0
2008-08-25 19:31:00,1.94585,1.94585,1.94574,1.94577,6842902.0
2008-08-25 19:32:00,1.94577,1.94577,1.94553,1.9456,5983009.0
2008-08-25 19:33:00,1.9455,1.94552,1.94521,1.94521,6198596.0
2008-08-25 19:34:00,1.9452,1.94533,1.94514,1.94532,10763144.0
2008-08-25 19:35:00,1.94533,1.94542,1.94494,1.94542,4217754.0
2008-08-25 19:36:00,1.94554,1.94581,1.94547,1.94547,2768806.0
2008-08-25 19:37:00,1.94533,1.94535,1.94502,1.94528,9283136.0
2008-08-25 19:38:00,1.94519,1.94519,1.94493,1.94493,3759770.0
2008-08-25 19:39:00,1.9448,1.945,1.94469,1.94469,8445777.0
2008-08-25 19:40:00,1.94466,1.94499,1.94466,1.94497,5910679.0
2008-08-25 19:41:00,1.94489,1.94517,1.94489,1.94515,17221077.0
2008-08-25 19:42:00,1.94509,1.94516,1.94504,1.94504,5059745.0
2008-08-25 19:43:00,1.94519,1.94528,1.94512,1.94516,7780316.0
2008-08-25 19:44:00,1.94513,1.94528,1.94513,1.94528,10434362.0
2008-08-25 19:45:00,1.94523,1.94523,1.94498,1.94507,6967338.0
2008-08-25 19:46:00,1.94526,1.94531,1.94517,1.94531,3754977.0
2008-08-25 19:47:00,1.94534,1.94536,1.94497,1.94502,3419486.0
2008-08-25 19:48:00,1.94485,1.94485,1.9445,1.9445,2748601.0
2008-08-25 19:49:00,1.94457,1.94476,1.94456,1.94476,1539354.0
2008-08-25 19:50:00,1.94492,1.94508,1.94487,1.94493,4688556.0
2008-08-25 19:51:00,1.94489,1.94489,1.94447,1.94449,4767745.0
2008-08-25 19:52:00,1.94456,1.94468,1.94456,1.94458,6781574.0
2008-08-25 19:53:00,1.94446,1.94447,1.94383,1.94445,1196979.0
2008-08-25 19:54:00,1.94442,1.94442,1.94409,1.94409,7942479.0
2008-08-25 19:55:00,1.94407,1.94432,1.94407,1.94432,3309740.0
2008-08-25 19:56:00,1.9442,1.94427,1.94404,1.94404,4889217.0
2008-08-25 19:57:00,1.94398,1.94442,1.94397,1.94442,3085658.0
2008-08-25 19:58:00,1.94466,1.94482,1.94453,1.94482,10120351.0
2008-08-25 19:59:00,1.94479,1.94511,1.94479,1.94511,4614435.0
2008-08-25 20:00:00,1.94515,1.94517,1.94493,1.94493,1369921.0
2008-08-25 20:01:00,1.9449,1.9449,1.94466,1.94473,3656758.0
2008-08-25 20:02:00,1.9447,1.9447,1.94449,1.94453,6163148.0
2008-08-25 20:03:00,1.9445,1.9445,1.94418,1.94418,18749244.0
2008-08-25 20:04:00,1.94417,1.94421,1.944,1.94418,3558120.0
2008-08-25 20:05:00,1.94434,1.94434,1.94388,1.94433,8749339.0
2008-08-25 20:06:00,1.94449,1.94486,1.94449,1.94486,5730094.0
2008-08-25 20:07:00,1.94475,1.94498,1.94475,1.94479,5773678.0
2008-08-25 20:08:00,1.94475,1.94478,1.94455,1.94466,9370201.0
2008-08-25 20:09:00,1.94471,1.94481,1.94457,1.94481,6523472.0
2008-08-25 20:10:00,1.94479,1.94481,1.94464,1.94478,8838877.0
2008-08-25 20:11:00,1.94483,1.94508,1.94478,1.94508,3449613.0
2008-08-25 20:12:00,1.94512,1.94519,1.94461,1.94461,7402093.0
2008-08-25 20:13:00,1.94447,1.94457,1.94434,1.94434,4379105.0
2008-08-25 20:14:00,1.9444,1.94481,1.9444,1.94481,2016940.0
2008-08-25 20:15:00,1.94481,1.94492,1.94469,1.94469,36141463.0
2008-08-25 20:16:00,1.94472,1.94472,1.94437,1.94471,5230661.0
2008-08-25 20:17:00,1.94485,1.94493,1.94485,1.94488,3898497.0
2008-08-25 20:18:00,1.94494,1.94501,1.94487,1.94501,10020052.0
2008-08-25 20:19:00,1.94511,1.94526,1.94507,1.94519,1567424.0
2008-08-25 20:20:00,1.94528,1.94528,1.945,1.9451,3707168.0
2008-08-25 20:21:00,1.94506,1.94515,1.94487,1.94487,1965512.0
2008-08-25 20:22:00,1.94501,1.94501,1.94475,1.94475,14783028.0
2008-08-25 20:23:00,1.94484,1.94502,1.94484,1.94494,5067800.0
2008-08-25 20:24:00,1.94497,1.94497,1.94462,1.94496,3159002.0
2008-08-25 20:25:00,1.94505,1.9454,1.94505,1.94536,8435401.0
2008-08-25 20:26:00,1.94538,1.94538,1.94491,1.94495,2148287.0
2008-08-25 20:27:00,1.94493,1.94538,1.94493,1.94538,5260550.0
2008-08-25 20:28:00,1.94535,1.94566,1.94518,1.94518,3429770.0
2008-08-25 20:29:00,1.94523,1.94527,1.94505,1.94505,8253193.0
2008-08-25 20:30:00,1.9451,1.94531,1.9451,1.94531,8303547.0
2008-08-25 20:31:00,1.94536,1.94536,1.94518,1.94518,15383075.0
2008-08-25 20:32:00,1.94522,1.94536,1.94507,1.94536,3325084.0
2008-08-25 20:33:00,1.94534,1.94536,1.94521,1.94531,5907880.0
2008-08-25 20:34:00,1.94534,1.94537,1.94521,1.94523,5338248.0
2008-08-25 20:35:00,1.9451,1.9451,1.94492,1.94499,5407239.0
2008-08-25 20:36:00,1.94507,1.94511,1.94502,1.94511,5045792.0
2008-08-25 20:37:00,1.94514,1.94525,1.94514,1.94518,8183249.0
2008-08-25 20:38:00,1.94513,1.94521,1.94512,1.94516,4739491.0
2008-08-25 20:39:00,1.94518,1.94527,1.9451,1.94526,5092497.0
2008-08-25 20:40:00,1.94522,1.94522,1.94469,1.94469,3403361.0
2008-08-25 20:41:00,1.94463,1.94471,1.9446,1.9446,6888154.0
2008-08-25 20:42:00,1.9446,1.9446,1.94408,1.94439,13102188.0
2008-08-25 20:43:00,1.94447,1.94472,1.94447,1.94471,9667232.0
2008-08-25 20:44:00,1.94429,1.94489,1.94429,1.94445,3265880.0
2008-08-25 20:45:00,1.9446,1.9447,1.94433,1.94433,5098440.0
2008-08-25 20:46:00,1.94445,1.94448,1.94427,1.94427,4428874.0
2008-08-25 20:47:00,1.94425,1.94436,1.94416,1.94431,24851048.0
2008-08-25 20:48:00,1.94428,1.94428,1.94414,1.94423,2928529.0
2008-08-25 20:49:00,1.94427,1.94442,1.9441,1.94442,75654999.0
2008-08-25 20:50:00,1.94453,1.94473,1.94453,1.94464,10287060.0
2008-08-25 20:51:00,1.94473,1.94509,1.94473,1.94509,20304710.0
2008-08-25 20:52:00,1.9451,1.94523,1.9451,1.94523,13033557.0
2008-08-25 20:53:00,1.94539,1.94555,1.9453,1.9453,12506058.0
2008-08-25 20:54:00,1.9451,1.94513,1.94495,1.94495,18737367.0
2008-08-25 20:55:00,1.94499,1.94515,1.94499,1.94507,2613129.0
2008-08-25 20:56:00,1.94495,1.94512,1.94488,1.94488,9107073.0
2008-08-25 20:57:00,1.9448,1.94487,1.9447,1.94471,3154307.0
2008-08-25 20:58:00,1.9447,1.94481,1.94459,1.94475,7578709.0
2008-08-25 20:59:00,1.9448,1.94499,1.94465,1.94465,14729000.0
2008-08-25 21:00:00,1.94457,1.94466,1.94457,1.94463,4798160.0
2008-08-25 21:01:00,1.94465,1.94485,1.94465,1.9448,2805198.0
2008-08-25 21:02:00,1.94486,1.94486,1.94465,1.9448,7902714.0
2008-08-25 21:03:00,1.94476,1.94483,1.94475,1.94482,9504276.0
2008-08-25 21:04:00,1.94465,1.94477,1.94464,1.94477,8369073.0
2008-08-25 21:05:00,1.9447,1.94473,1.94468,1.94468,10688497.0
2008-08-25 21:06:00,1.94464,1.94464,1.94439,1.94439,2777221.0
2008-08-25 21:07:00,1.94428,1.94428,1.94411,1.94411,11390392.0
2008-08-25 21:08:00,1.94406,1.9442,1.94402,1.94419,9132225.0
2008-08-25 21:09:00,1.94405,1.9441,1.94374,1.9441,7924112.0
2008-08-25 21:10:00,1.94409,1.94409,1.94392,1.944,3641736.0
2008-08-25 21:11:00,1.944,1.94426,1.944,1.94401,3315089.0
2008-08-25 21:12:00,1.9442,1.94435,1.94407,1.94407,7349502.0
2008-08-25 21:13:00,1.94396,1.94396,1.94367,1.94395,7141000.0
2008-08-25 21:14:00,1.94398,1.94399,1.94379,1.94379,3690550.0
2008-08-25 21:15:00,1.94373,1.94373,1.94339,1.94361,7058421.0
2008-08-25 21:16:00,1.94371,1.94382,1.94367,1.94382,12527102.0
2008-08-25 21:17:00,1.94394,1.94411,1.9439,1.94408,3225946.0
2008-08-25 21:18:00,1.94406,1.94406,1.94394,1.94402,7871523.0
2008-08-25 21:19:00,1.94393,1.9441,1.94389,1.9441,1716541.0
2008-08-25 21:20:00,1.94412,1.94412,1.94399,1.94407,8418770.0
2008-08-25 21:21:00,1.94415,1.94438,1.94415,1.94432,21836822.0
2008-08-25 21:22:00,1.94432,1.94439,1.94423,1.94439,2727161.0
2008-08-25 21:23:00,1.94439,1.94444,1.94427,1.94432,5710531.0
2008-08-25 21:24:00,1.94429,1.94435,1.94399,1.94435,2729813.0
2008-08-25 21:25:00,1.94436,1.94447,1.94425,1.94447,4613517.0
2008-08-25 21:26:00,1.94454,1.94479,1.94448,1.94479,10830279.0
2008-08-25 21:27:00,1.94476,1.94476,1.94462,1.94463,7129490.0
2008-08-25 21:28:00,1.94476,1.94493,1.94476,1.94483,9005664.0
2008-08-25 21:29:00,1.94498,1.94501,1.94492,1.94492,14864180.0
2008-08-25 21:30:00,1.94502,1.94502,1.94489,1.94493,8645236.0
2008-08-25 21:31:00,1.94499,1.94521,1.94499,1.94518,4746278.0
2008-08-25 21:32:00,1.94507,1.94507,1.94437,1.94494,5001485.0
2008-08-25 21:33:00,1.94492,1.94492,1.94465,1.94465,10877513.0
2008-08-25 21:34:00,1.94458,1.94484,1.94445,1.94463,49048568.0
2008-08-25 21:35:00,1.9448,1.945,1.9448,1.945,4417766.0
2008-08-25 21:36:00,1.94494,1.9451,1.94474,1.94497,6348908.0
2008-08-25 21:37:00,1.94503,1.94511,1.94502,1.94507,6021972.0
2008-08-25 21:38:00,1.945,1.94506,1.94471,1.94504,13401818.0
2008-08-25 21:39:00,1.94508,1.94508,1.94488,1.945,6577863.0
2008-08-25 21:40:00,1.94492,1.94514,1.94492,1.94506,4625304.0
2008-08-25 21:41:00,1.94505,1.94512,1.94497,1.945,2995640.0
2008-08-25 21:42:00,1.94516,1.94523,1.94509,1.94513,11880190.0
2008-08-25 21:43:00,1.94512,1.94517,1.94501,1.94502,4372711.0
2008-08-25 21:44:00,1.94496,1.94496,1.94471,1.94487,8478668.0
2008-08-25 21:45:00,1.94485,1.94485,1.94468,1.94468,8441243.0
2008-08-25 21:46:00,1.94477,1.94487,1.94467,1.94467,8015763.0
2008-08-25 21:47:00,1.94464,1.94482,1.94464,1.94482,42848011.0
2008-08-25 21:48:00,1.94469,1.94469,1.94449,1.9446,2691314.0
2008-08-25 21:49:00,1.94471,1.94504,1.9447,1.94504,7597468.0
2008-08-25 21:50:00,1.94493,1.94511,1.94493,1.94502,10290040.0
2008-08-25 21:51:00,1.94498,1.94513,1.94489,1.94506,3201135.0
2008-08-25 21:52:00,1.94497,1.94497,1.94471,1.94497,9245135.0
2008-08-25 21:53:00,1.94506,1.94524,1.94503,1.94524,3807685.0
2008-08-25 21:54:00,1.94526,1.94528,1.9452,1.9452,4514077.0
2008-08-25 21:55:00,1.94517,1.94524,1.94493,1.94493,5487081.0
2008-08-25 21:56:00,1.94536,1.94536,1.94511,1.94511,14309113.0
2008-08-25 21:57:00,1.94515,1.94527,1.945,1.94511,20741170.0
2008-08-25 21:58:00,1.94525,1.94563,1.94499,1.94532,17596773.0
2008-08-25 21:59:00,1.94549,1.94557,1.94539,1.94539,24878809.0
2008-08-25 22:00:00,1.94534,1.94534,1.94514,1.94516,10253157.0
2008-08-25 22:01:00,1.94514,1.94549,1.94514,1.94534,2503739.0
2008-08-25 22:02:00,1.94536,1.94546,1.94499,1.94543,16061832.0
2008-08-25 22:03:00,1.94538,1.94551,1.94529,1.94551,1977566.0
2008-08-25 22:04:00,1.94545,1.94545,1.94526,1.94529,5311675.0
2008-08-25 22:05:00,1.94534,1.94534,1.94496,1.94518,3777739.0
2008-08-25 22:06:00,1.94502,1.94547,1.94492,1.94547,7567572.0
2008-08-25 22:07:00,1.94546,1.94579,1.94546,1.94579,14827016.0
2008-08-25 22:08:00,1.94574,1.94578,1.94557,1.94575,6223560.0
2008-08-25 22:09:00,1.9459,1.9459,1.94579,1.94583,18750552.0
2008-08-25 22:10:00,1.94571,1.94571,1.94548,1.94548,6738026.0
2008-08-25 22:11:00,1.94556,1.94563,1.94547,1.94554,7325951.0
2008-08-25 22:12:00,1.94567,1.94567,1.94557,1.94557,8401776.0
2008-08-25 22:13:00,1.94553,1.94553,1.94536,1.94543,35041303.0
2008-08-25 22:14:00,1.94538,1.94548,1.94527,1.94548,5365868.0
2008-08-25 22:15:00,1.94548,1.94548,1.94527,1.94532,11016437.0
2008-08-25 22:16:00,1.9453,1.94545,1.94519,1.94545,2249752.0
2008-08-25 22:17:00,1.9455,1.9455,1.94513,1.94515,29796970.0
2008-08-25 22:18:00,1.94518,1.94553,1.94518,1.94545,4368954.0
2008-08-25 22:19:00,1.94554,1.94554,1.94528,1.94528,8580464.0
2008-08-25 22:20:00,1.94521,1.94521,1.94463,1.94507,8356553.0
2008-08-25 22:21:00,1.94521,1.94543,1.94521,1.94543,7591320.0
2008-08-25 22:22:00,1.94558,1.94586,1.94516,1.94586,6108487.0
2008-08-25 22:23:00,1.94585,1.94585,1.94571,1.94583,23480025.0
2008-08-25 22:24:00,1.94583,1.94592,1.94574,1.94587,4907056.0
2008-08-25 22:25:00,1.94596,1.94607,1.94595,1.94607,23834778.0
2008-08-25 22:26:00,1.94605,1.94605,1.94578,1.94593,15559862.0
2008-08-25 22:27:00,1.94607,1.94614,1.94593,1.94601,6769826.0
2008-08-25 22:28:00,1.94604,1.94639,1.94604,1.94639,12238371.0
2008-08-25 22:29:00,1.9463,1.94645,1.94626,1.94626,7850306.0
2008-08-25 22:30:00,1.9462,1.9462,1.94606,1.94612,8530880.0
2008-08-25 22:31:00,1.94609,1.94629,1.94607,1.94629,5863645.0
2008-08-25 22:32:00,1.94634,1.9464,1.94629,1.94637,8830486.0
2008-08-25 22:33:00,1.94638,1.94645,1.94638,1.94638,6559988.0
2008-08-25 22:34:00,1.9464,1.9464,1.94611,1.94611,12728141.0
2008-08-25 22:35:00,1.94621,1.94641,1.94621,1.94641,2245795.0
2008-08-25 22:36:00,1.94648,1.94664,1.94648,1.94655,9129426.0
2008-08-25 22:37:00,1.94668,1.94668,1.9465,1.94657,3040625.0
2008-08-25 22:38:00,1.94668,1.9467,1.94615,1.94645,8890984.0
2008-08-25 22:39:00,1.94649,1.94686,1.94649,1.94686,2460258.0
2008-08-25 22:40:00,1.94677,1.94677,1.94646,1.94646,9884625.0
2008-08-25 22:41:00,1.94616,1.9463,1.9459,1.9463,5589907.0
2008-08-25 22:42:00,1.94631,1.94638,1.94618,1.94634,4221873.0
2008-08-25 22:43:00,1.94635,1.9465,1.94619,1.9465,9974065.0
2008-08-25 22:44:00,1.94651,1.94654,1.94637,1.94637,11296771.0
2008-08-25 22:45:00,1.94625,1.94632,1.94612,1.94628,5633370.0
2008-08-25 22:46:00,1.94645,1.94654,1.94643,1.94643,17443690.0
2008-08-25 22:47:00,1.94633,1.94655,1.94626,1.94655,12626984.0
2008-08-25 22:48:00,1.94667,1.94711,1.94667,1.94711,9537872.0
2008-08-25 22:49:00,1.9472,1.9473,1.94719,1.94719,9065867.0
2008-08-25 22:50:00,1.94725,1.94749,1.94721,1.94745,5970520.0
2008-08-25 22:51:00,1.94745,1.94776,1.94745,1.94776,4943853.0
2008-08-25 22:52:00,1.94777,1.94785,1.94773,1.94783,4220143.0
2008-08-25 22:53:00,1.94784,1.94784,1.9476,1.94764,16189650.0
2008-08-25 22:54:00,1.94745,1.94771,1.94745,1.94771,19197374.0
2008-08-25 22:55:00,1.94781,1.94788,1.94774,1.94774,7632591.0
2008-08-25 22:56:00,1.94778,1.94782,1.94763,1.94771,21222670.0
2008-08-25 22:57:00,1.94777,1.94786,1.94777,1.94786,9253530.0
2008-08-25 22:58:00,1.94795,1.94812,1.94782,1.948,4091145.0
2008-08-25 22:59:00,1.94795,1.94795,1.94758,1.94758,1943956.0
2008-08-25 23:00:00,1.9476,1.9476,1.94743,1.94748,4800689.0
2008-08-25 23:01:00,1.94741,1.94758,1.94731,1.94758,15253158.0
2008-08-25 23:02:00,1.94763,1.94793,1.94763,1.94783,12099426.0
2008-08-25 23:03:00,1.94784,1.94784,1.94758,1.94777,5247341.0
2008-08-25 23:04:00,1.94779,1.94784,1.94767,1.94782,4393969.0
2008-08-25 23:05:00,1.94786,1.94786,1.94561,1.94561,5778231.0
2008-08-25 23:06:00,1.94709,1.94801,1.94709,1.94801,7450776.0
2008-08-25 23:07:00,1.94798,1.94822,1.94788,1.94822,6038528.0
2008-08-25 23:08:00,1.94829,1.94838,1.94808,1.94808,3658557.0
2008-08-25 23:09:00,1.94833,1.9484,1.94833,1.94835,1217651.0
2008-08-25 23:10:00,1.94843,1.94862,1.94843,1.94843,5853269.0
2008-08-25 23:11:00,1.94824,1.94837,1.94797,1.94836,3720839.0
2008-08-25 23:12:00,1.94837,1.94852,1.94819,1.94822,5540718.0
2008-08-25 23:13:00,1.9481,1.94833,1.94806,1.94833,6780360.0
2008-08-25 23:14:00,1.94832,1.94841,1.94817,1.94817,9835711.0
2008-08-25 23:15:00,1.94821,1.94842,1.94818,1.94842,3232174.0
2008-08-25 23:16:00,1.94845,1.94845,1.94825,1.94825,1865294.0
2008-08-25 23:17:00,1.94828,1.94828,1.94784,1.94812,4435542.0
2008-08-25 23:18:00,1.94821,1.9484,1.94821,1.94827,3944456.0
2008-08-25 23:19:00,1.94801,1.94808,1.94773,1.94787,22015665.0
2008-08-25 23:20:00,1.94784,1.94789,1.94778,1.94789,2074884.0
2008-08-25 23:21:00,1.94788,1.94791,1.94775,1.94775,5619337.0
2008-08-25 23:22:00,1.94779,1.94779,1.94762,1.94762,10066308.0
2008-08-25 23:23:00,1.94749,1.94755,1.94737,1.94748,3320519.0
2008-08-25 23:24:00,1.94751,1.94776,1.94751,1.94776,5516884.0
2008-08-25 23:25:00,1.9478,1.94781,1.9477,1.9477,8319571.0
2008-08-25 23:26:00,1.94771,1.94779,1.94762,1.94778,6130993.0
2008-08-25 23:27:00,1.94777,1.94777,1.94756,1.94766,6652108.0
2008-08-25 23:28:00,1.94763,1.94763,1.94736,1.94736,4577820.0
2008-08-25 23:29:00,1.9473,1.9473,1.94691,1.947,12065925.0
2008-08-25 23:30:00,1.94663,1.94702,1.94634,1.94634,8198676.0
2008-08-25 23:31:00,1.94634,1.94641,1.94621,1.94641,7816229.0
2008-08-25 23:32:00,1.94641,1.94641,1.94613,1.94636,2119454.0
2008-08-25 23:33:00,1.9463,1.94636,1.94617,1.94618,11068106.0
2008-08-25 23:34:00,1.94615,1.94615,1.946,1.94601,6919028.0
2008-08-25 23:35:00,1.94607,1.94611,1.94577,1.94577,15538457.0
2008-08-25 23:36:00,1.94567,1.94567,1.94554,1.94567,3675064.0
2008-08-25 23:37:00,1.94561,1.94561,1.94516,1.94516,11228711.0
2008-08-25 23:38:00,1.94523,1.94547,1.94523,1.94547,20919455.0
2008-08-25 23:39:00,1.94547,1.94574,1.94547,1.94574,2416156.0
2008-08-25 23:40:00,1.94576,1.94576,1.94554,1.94554,9783727.0
2008-08-25 23:41:00,1.9454,1.9454,1.94518,1.94518,2069873.0
2008-08-25 23:42:00,1.94502,1.94511,1.94478,1.94511,2334259.0
2008-08-25 23:43:00,1.94514,1.94547,1.94514,1.94524,3850721.0
2008-08-25 23:44:00,1.94522,1.94535,1.94487,1.94525,4829018.0
2008-08-25 23:45:00,1.94508,1.9453,1.94508,1.94523,6635454.0
2008-08-25 23:46:00,1.9451,1.94545,1.9451,1.94545,5265420.0
2008-08-25 23:47:00,1.94528,1.94545,1.94523,1.94545,5948735.0
2008-08-25 23:48:00,1.94533,1.94549,1.94533,1.94549,3963879.0
2008-08-25 23:49:00,1.9456,1.94568,1.94546,1.94568,14025270.0
2008-08-25 23:50:00,1.94552,1.94553,1.94538,1.94546,18351276.0
2008-08-25 23:51:00,1.94532,1.94541,1.94527,1.94527,4426198.0
2008-08-25 23:52:00,1.9451,1.94518,1.94475,1.94513,3979300.0
2008-08-25 23:53:00,1.94526,1.94544,1.94526,1.94544,5996757.0
2008-08-25 23:54:00,1.94556,1.94561,1.94543,1.94549,7925235.0
2008-08-25 23:55:00,1.94545,1.94546,1.94535,1.94541,4457577.0
2008-08-25 23:56:00,1.94548,1.94548,1.94536,1.94536,4533560.0
2008-08-25 23:57:00,1.94545,1.94553,1.94542,1.94553,2296787.0
2008-08-25 23:58:00,1.94562,1.94569,1.94556,1.94556,4755304.0
2008-08-25 23:59:00,1.94564,1.94564,1.94558,1.94558,3133914.0
2008-08-26 00:00:00,1.94555,1.94573,1.94553,1.94573,40576477.0
2008-08-26 00:01:00,1.94581,1.94618,1.94581,1.94618,11242403.0
2008-08-26 00:02:00,1.94601,1.94621,1.94586,1.94602,2998861.0
2008-08-26 00:03:00,1.94603,1.94603,1.9456,1.94572,13697462.0
2008-08-26 00:04:00,1.94569,1.94569,1.94545,1.9455,7385293.0
2008-08-26 00:05:00,1.94545,1.94545,1.94503,1.94527,3180057.0
2008-08-26 00:06:00,1.94529,1.94533,1.94519,1.94519,9047816.0
2008-08-26 00:07:00,1.94507,1.94518,1.94506,1.94518,1326294.0
2008-08-26 00:08:00,1.94513,1.94529,1.94513,1.94529,5416412.0
2008-08-26 00:09:00,1.9453,1.94532,1.94513,1.94513,3802571.0
2008-08-26 00:10:00,1.94517,1.94536,1.94517,1.94531,6769086.0
2008-08-26 00:11:00,1.94522,1.94535,1.94492,1.94492,5527392.0
2008-08-26 00:12:00,1.94499,1.94564,1.94499,1.94551,9237564.0
2008-08-26 00:13:00,1.94537,1.94537,1.94483,1.94483,11641144.0
2008-08-26 00:14:00,1.94472,1.94472,1.94457,1.94469,906123.0
2008-08-26 00:15:00,1.94487,1.94509,1.94487,1.94509,7412594.0
2008-08-26 00:16:00,1.9451,1.94527,1.94502,1.94502,16383074.0
2008-08-26 00:17:00,1.94509,1.94509,1.94478,1.94478,5381248.0
2008-08-26 00:18:00,1.94474,1.94484,1.94474,1.94484,6395111.0
2008-08-26 00:19:00,1.94487,1.94487,1.9447,1.94476,20469807.0
2008-08-26 00:20:00,1.94479,1.94492,1.94449,1.94449,2569744.0
2008-08-26 00:21:00,1.94454,1.94454,1.94442,1.94444,7787623.0
2008-08-26 00:22:00,1.94457,1.94481,1.94457,1.94465,11418457.0
2008-08-26 00:23:00,1.94452,1.94462,1.944,1.94462,10989239.0
2008-08-26 00:24:00,1.94482,1.94482,1.94482,1.94482,316288.0
2008-08-26 00:25:00,1.94474,1.94488,1.94474,1.94476,3362492.0
2008-08-26 00:26:00,1.94478,1.94487,1.94471,1.94487,6825800.0
2008-08-26 00:28:00,1.94474,1.94492,1.94474,1.94492,35167389.0
2008-08-26 00:29:00,1.94492,1.94512,1.94492,1.94511,8362717.0
2008-08-26 00:30:00,1.94505,1.94505,1.94482,1.94484,7956017.0
2008-08-26 00:31:00,1.94486,1.94486,1.94441,1.94459,7945846.0
2008-08-26 00:32:00,1.94469,1.94469,1.94449,1.94454,16395977.0
2008-08-26 00:33:00,1.94451,1.94462,1.94438,1.94438,16581363.0
2008-08-26 00:34:00,1.94437,1.9445,1.94434,1.9445,3251331.0
2008-08-26 00:35:00,1.94425,1.94437,1.9442,1.94436,17541864.0
2008-08-26 00:36:00,1.94415,1.94429,1.94415,1.94429,5749722.0
2008-08-26 00:37:00,1.94443,1.94461,1.94442,1.94448,7341819.0
2008-08-26 00:38:00,1.94451,1.94451,1.94429,1.94443,17836602.0
2008-08-26 00:39:00,1.94441,1.94452,1.94434,1.94452,2243332.0
2008-08-26 00:40:00,1.94451,1.94451,1.94443,1.94451,1227278.0
2008-08-26 00:41:00,1.94461,1.94479,1.94459,1.94479,9383735.0
2008-08-26 00:42:00,1.94481,1.94481,1.94457,1.94462,10855049.0
2008-08-26 00:43:00,1.94459,1.94459,1.94407,1.94442,7608077.0
2008-08-26 00:44:00,1.94455,1.94479,1.94455,1.94479,3861883.0
2008-08-26 00:45:00,1.94483,1.9449,1.94475,1.9449,6614465.0
2008-08-26 00:46:00,1.94489,1.94495,1.94469,1.94495,6222957.0
2008-08-26 00:47:00,1.94507,1.94521,1.94507,1.94514,1406900.0
2008-08-26 00:48:00,1.94508,1.94523,1.94508,1.94514,12685295.0
2008-08-26 00:49:00,1.94507,1.94508,1.94493,1.94493,10309915.0
2008-08-26 00:50:00,1.94484,1.94518,1.94484,1.94518,5538696.0
2008-08-26 00:51:00,1.9451,1.94537,1.9451,1.94525,3630584.0
2008-08-26 00:52:00,1.94526,1.94537,1.9452,1.94536,7076477.0
2008-08-26 00:53:00,1.94535,1.94551,1.94511,1.94546,8387179.0
2008-08-26 00:54:00,1.94534,1.94534,1.9451,1.9451,3475911.0
2008-08-26 00:55:00,1.94526,1.94534,1.94526,1.94534,3122968.0
2008-08-26 00:56:00,1.94537,1.94539,1.94518,1.94539,5502564.0
2008-08-26 00:57:00,1.94537,1.94537,1.94528,1.94529,11387518.0
2008-08-26 00:58:00,1.94522,1.94547,1.94509,1.94509,13219567.0
2008-08-26 00:59:00,1.94503,1.94508,1.94495,1.94505,3270014.0
2008-08-26 01:00:00,1.94506,1.94528,1.94506,1.94528,10216880.0
2008-08-26 01:01:00,1.9452,1.9452,1.94496,1.94507,10972150.0
2008-08-26 01:02:00,1.94518,1.9453,1.94517,1.94517,25792442.0
2008-08-26 01:03:00,1.94512,1.94516,1.94506,1.94512,3511991.0
2008-08-26 01:04:00,1.94511,1.94537,1.94511,1.94518,6748438.0
2008-08-26 01:05:00,1.94529,1.94552,1.94529,1.94552,5632033.0
2008-08-26 01:06:00,1.94556,1.94556,1.94541,1.94541,2099927.0
2008-08-26 01:07:00,1.9454,1.94552,1.94533,1.94548,8092457.0
2008-08-26 01:08:00,1.94549,1.94549,1.94517,1.94542,17882897.0
2008-08-26 01:09:00,1.94538,1.94538,1.94517,1.94528,7921852.0
2008-08-26 01:10:00,1.94534,1.94534,1.94371,1.94508,2992596.0
2008-08-26 01:11:00,1.94497,1.94521,1.94473,1.94521,15301473.0
2008-08-26 01:12:00,1.94518,1.94518,1.94499,1.94502,10594636.0
2008-08-26 01:13:00,1.94504,1.94509,1.94483,1.94509,11064873.0
2008-08-26 01:14:00,1.94508,1.94511,1.94481,1.94511,4186583.0
2008-08-26 01:15:00,1.94511,1.94527,1.94511,1.94524,9338346.0
2008-08-26 01:16:00,1.94522,1.94542,1.94522,1.94542,3923954.0
2008-08-26 01:17:00,1.94526,1.94531,1.94505,1.94505,20300391.0
2008-08-26 01:18:00,1.94516,1.94529,1.94516,1.94529,1658054.0
2008-08-26 01:19:00,1.94528,1.94529,1.94512,1.94519,9099657.0
2008-08-26 01:20:00,1.94519,1.94519,1.94494,1.94494,3128606.0
2008-08-26 01:21:00,1.94499,1.94505,1.9449,1.945,14394124.0
2008-08-26 01:22:00,1.94505,1.94505,1.94489,1.94497,4226809.0
2008-08-26 01:23:00,1.94488,1.94498,1.9448,1.94491,6423851.0
2008-08-26 01:24:00,1.94489,1.94492,1.94479,1.94485,11404659.0
2008-08-26 01:25:00,1.94473,1.94479,1.9447,1.94479,8749432.0
2008-08-26 01:26:00,1.94481,1.94497,1.94474,1.94474,4760196.0
2008-08-26 01:27:00,1.94478,1.94484,1.94464,1.94484,8857176.0
2008-08-26 01:28:00,1.94487,1.94526,1.94487,1.94525,4476370.0
2008-08-26 01:29:00,1.94532,1.94532,1.94493,1.94493,4647146.0
2008-08-26 01:30:00,1.94495,1.94525,1.94495,1.94525,8558934.0
2008-08-26 01:31:00,1.9453,1.94569,1.9451,1.9456,8933383.0
2008-08-26 01:32:00,1.94567,1.94599,1.94567,1.94584,13928116.0
2008-08-26 01:33:00,1.94607,1.94633,1.94598,1.94633,3436038.0
2008-08-26 01:34:00,1.94616,1.94616,1.94586,1.94586,4140334.0
2008-08-26 01:35:00,1.9457,1.9457,1.94514,1.94514,4600646.0
2008-08-26 01:36:00,1.94533,1.94533,1.94514,1.94514,16575124.0
2008-08-26 01:37:00,1.9451,1.94512,1.94479,1.94479,7685846.0
2008-08-26 01:38:00,1.94489,1.94489,1.94464,1.94469,5142356.0
2008-08-26 01:39:00,1.94453,1.94461,1.9443,1.94435,9844467.0
2008-08-26 01:40:00,1.94432,1.94432,1.94404,1.94413,8731066.0
2008-08-26 01:41:00,1.94401,1.94401,1.94365,1.9438,9740347.0
2008-08-26 01:42:00,1.94417,1.94446,1.94417,1.94446,3234783.0
2008-08-26 01:43:00,1.9445,1.94506,1.9445,1.94502,8305524.0
2008-08-26 01:44:00,1.94519,1.94519,1.94487,1.94487,5385394.0
2008-08-26 01:45:00,1.94469,1.94469,1.94394,1.94394,8563772.0
2008-08-26 01:46:00,1.9438,1.94385,1.94368,1.94377,2260255.0
2008-08-26 01:47:00,1.94368,1.94377,1.94349,1.94372,5620486.0
2008-08-26 01:48:00,1.94371,1.94377,1.94357,1.94357,5319448.0
2008-08-26 01:49:00,1.94369,1.94426,1.94369,1.94426,3913144.0
2008-08-26 01:50:00,1.94429,1.9443,1.94415,1.94415,2388374.0
2008-08-26 01:51:00,1.94395,1.94398,1.94366,1.94366,10947878.0
2008-08-26 01:52:00,1.94358,1.9436,1.94335,1.94339,4450521.0
2008-08-26 01:53:00,1.94339,1.94339,1.94307,1.94307,5453914.0
2008-08-26 01:54:00,1.94304,1.94321,1.94279,1.94321,2169564.0
2008-08-26 01:55:00,1.94324,1.94327,1.94313,1.94318,10425220.0
2008-08-26 01:56:00,1.94312,1.94312,1.94248,1.94285,6986697.0
2008-08-26 01:57:00,1.94262,1.94262,1.94221,1.94251,14608988.0
2008-08-26 01:58:00,1.9427,1.94294,1.94263,1.94294,4380188.0
2008-08-26 01:59:00,1.94292,1.94304,1.94285,1.94285,8742327.0
2008-08-26 02:00:00,1.94266,1.94266,1.94241,1.94241,9399343.0
2008-08-26 02:01:00,1.9425,1.9425,1.94225,1.94243,4642488.0
2008-08-26 02:02:00,1.94246,1.9434,1.94246,1.9434,14831459.0
2008-08-26 02:03:00,1.94349,1.94359,1.94309,1.94359,7670103.0
2008-08-26 02:04:00,1.94363,1.94401,1.94363,1.94388,10848304.0
2008-08-26 02:05:00,1.94379,1.94379,1.94328,1.94328,2236663.0
2008-08-26 02:06:00,1.94318,1.94318,1.94263,1.94263,5350123.0
2008-08-26 02:07:00,1.94262,1.94283,1.94262,1.94283,4282232.0
2008-08-26 02:08:00,1.94293,1.94299,1.94285,1.94285,12107805.0
2008-08-26 02:09:00,1.94294,1.94294,1.94275,1.94278,2609105.0
2008-08-26 02:10:00,1.94281,1.943,1.94279,1.943,3634723.0
2008-08-26 02:11:00,1.94295,1.94295,1.94279,1.94283,5529570.0
2008-08-26 02:12:00,1.94303,1.9432,1.94303,1.94311,5492509.0
2008-08-26 02:13:00,1.94306,1.94306,1.94286,1.94295,2473469.0
2008-08-26 02:14:00,1.94303,1.94316,1.94303,1.94303,9092019.0
2008-08-26 02:15:00,1.94293,1.94293,1.94199,1.94199,5748712.0
2008-08-26 02:16:00,1.9419,1.94229,1.9419,1.94229,8797292.0
2008-08-26 02:17:00,1.94239,1.94246,1.9423,1.94244,3028821.0
2008-08-26 02:18:00,1.94225,1.94292,1.94225,1.94251,9595456.0
2008-08-26 02:19:00,1.9425,1.9425,1.94228,1.94228,8310552.0
2008-08-26 02:20:00,1.94225,1.94231,1.94201,1.94221,9137245.0
2008-08-26 02:21:00,1.94226,1.94226,1.94197,1.942,5322799.0
2008-08-26 02:22:00,1.94184,1.94228,1.94184,1.94228,8186882.0
2008-08-26 02:23:00,1.94232,1.94243,1.94232,1.94233,15527048.0
2008-08-26 02:24:00,1.94216,1.94248,1.94216,1.94232,4217296.0
2008-08-26 02:25:00,1.94245,1.9427,1.94245,1.9427,4414003.0
2008-08-26 02:26:00,1.94281,1.94287,1.94274,1.94274,3145692.0
2008-08-26 02:27:00,1.94253,1.94268,1.94238,1.94238,12762866.0
2008-08-26 02:28:00,1.94233,1.94267,1.9422,1.94256,8530732.0
2008-08-26 02:29:00,1.94264,1.94299,1.94264,1.94299,9434452.0
2008-08-26 02:30:00,1.94292,1.94293,1.94278,1.94293,4928567.0
2008-08-26 02:31:00,1.94269,1.94269,1.94241,1.94241,4105633.0
2008-08-26 02:32:00,1.94233,1.94233,1.94215,1.94219,8476577.0
2008-08-26 02:33:00,1.94218,1.94243,1.94218,1.94229,5146716.0
2008-08-26 02:34:00,1.94232,1.94245,1.94231,1.94234,8095329.0
2008-08-26 02:35:00,1.94244,1.94255,1.94238,1.94238,11804842.0
2008-08-26 02:36:00,1.94244,1.94265,1.94244,1.94258,6354588.0
2008-08-26 02:37:00,1.94256,1.94256,1.94215,1.94244,4683965.0
2008-08-26 02:38:00,1.94245,1.94255,1.94234,1.9425,13523229.0
2008-08-26 02:39:00,1.94243,1.94267,1.94241,1.94267,2894178.0
2008-08-26 02:40:00,1.94264,1.94264,1.94246,1.94256,9335853.0
2008-08-26 02:41:00,1.94244,1.94244,1.94206,1.94234,1614936.0
2008-08-26 02:42:00,1.94237,1.94262,1.94237,1.94253,20328851.0
2008-08-26 02:43:00,1.94265,1.94266,1.94251,1.94266,3819678.0
2008-08-26 02:44:00,1.94266,1.94266,1.94251,1.94251,8891121.0
2008-08-26 02:45:00,1.9426,1.94298,1.9426,1.94298,3813612.0
2008-08-26 02:46:00,1.94297,1.94297,1.94275,1.94279,11282629.0
2008-08-26 02:47:00,1.94275,1.94285,1.94275,1.94285,9833521.0
2008-08-26 02:48:00,1.94295,1.94295,1.94249,1.94281,14239226.0
2008-08-26 02:49:00,1.94291,1.94318,1.94145,1.94318,2976227.0
2008-08-26 02:50:00,1.94317,1.94318,1.94293,1.94293,8653981.0
2008-08-26 02:51:00,1.94277,1.94277,1.94254,1.94262,19627807.0
2008-08-26 02:52:00,1.94256,1.94266,1.9425,1.94266,8559826.0
2008-08-26 02:53:00,1.94262,1.94262,1.94235,1.94235,2187652.0
2008-08-26 02:54:00,1.94232,1.94232,1.94214,1.94214,6066386.0
2008-08-26 02:55:00,1.94211,1.94211,1.94176,1.94177,6225497.0
2008-08-26 02:56:00,1.94203,1.94227,1.94203,1.94227,3339346.0
2008-08-26 02:57:00,1.94225,1.94232,1.94211,1.94215,26031935.0
2008-08-26 02:58:00,1.94214,1.94225,1.94194,1.94194,10983131.0
2008-08-26 02:59:00,1.94183,1.94183,1.94152,1.94155,9927011.0
2008-08-26 03:00:00,1.9417,1.94206,1.9417,1.94206,2984133.0
2008-08-26 03:01:00,1.94212,1.94217,1.94192,1.94192,12718462.0
2008-08-26 03:02:00,1.94194,1.94194,1.94172,1.94172,10971691.0
2008-08-26 03:03:00,1.94166,1.94166,1.94146,1.94159,6092972.0
2008-08-26 03:04:00,1.94149,1.94149,1.94138,1.94138,2844491.0
2008-08-26 03:05:00,1.94116,1.94132,1.94116,1.94122,3218437.0
2008-08-26 03:06:00,1.94128,1.94135,1.94094,1.94131,8789749.0
2008-08-26 03:07:00,1.94132,1.94139,1.94118,1.94139,6591354.0
2008-08-26 03:08:00,1.94145,1.94153,1.94118,1.94118,3401017.0
2008-08-26 03:09:00,1.94126,1.94136,1.94126,1.94129,5849911.0
2008-08-26 03:10:00,1.94131,1.94132,1.94117,1.94118,10693823.0
2008-08-26 03:11:00,1.9412,1.94127,1.94101,1.94101,12218547.0
2008-08-26 03:12:00,1.94101,1.94137,1.94101,1.94137,1508742.0
2008-08-26 03:13:00,1.94154,1.94161,1.94149,1.94152,6163785.0
2008-08-26 03:14:00,1.94145,1.94145,1.94122,1.94122,6942134.0
2008-08-26 03:15:00,1.94117,1.9412,1.94111,1.9412,4060866.0
2008-08-26 03:16:00,1.94114,1.94116,1.94073,1.94102,7292319.0
2008-08-26 03:17:00,1.94109,1.9412,1.941,1.9412,10672546.0
2008-08-26 03:18:00,1.94119,1.94132,1.94115,1.94115,8743697.0
2008-08-26 03:19:00,1.94111,1.94142,1.94111,1.94131,1356559.0
2008-08-26 03:20:00,1.94141,1.94156,1.94139,1.94156,2371136.0
2008-08-26 03:21:00,1.94163,1.94174,1.94141,1.94164,18062380.0
2008-08-26 03:22:00,1.94157,1.94157,1.9414,1.94142,7459682.0
2008-08-26 03:23:00,1.9414,1.94149,1.94138,1.94138,6243591.0
2008-08-26 03:24:00,1.94143,1.94148,1.94127,1.94127,16586479.0
2008-08-26 03:25:00,1.94138,1.94138,1.94108,1.94123,3558813.0
2008-08-26 03:26:00,1.94123,1.94126,1.94114,1.94114,15986661.0
2008-08-26 03:27:00,1.94105,1.94105,1.94087,1.94103,16126662.0
2008-08-26 03:28:00,1.94094,1.94115,1.94089,1.94115,7803050.0
2008-08-26 03:29:00,1.9411,1.9411,1.94097,1.94105,7363276.0
2008-08-26 03:30:00,1.94101,1.9411,1.9409,1.94109,8353292.0
2008-08-26 03:31:00,1.94112,1.94112,1.941,1.941,35605337.0
2008-08-26 03:32:00,1.94112,1.94144,1.94112,1.94144,10392568.0
2008-08-26 03:33:00,1.94149,1.94158,1.9414,1.94158,6299772.0
2008-08-26 03:34:00,1.94164,1.94164,1.94144,1.94145,3317375.0
2008-08-26 03:36:00,1.94153,1.94159,1.94106,1.94151,10781163.0
2008-08-26 03:37:00,1.94146,1.94149,1.94118,1.94149,11049406.0
2008-08-26 03:38:00,1.94158,1.94169,1.94147,1.94147,7144610.0
2008-08-26 03:39:00,1.94111,1.94121,1.94106,1.94121,2552642.0
2008-08-26 03:40:00,1.94125,1.94139,1.94121,1.94123,19155726.0
2008-08-26 03:41:00,1.94113,1.94137,1.94113,1.94137,6379163.0
2008-08-26 03:42:00,1.94151,1.94164,1.94149,1.94149,5437801.0
2008-08-26 03:43:00,1.94126,1.94139,1.94119,1.94139,17912829.0
2008-08-26 03:44:00,1.94148,1.94152,1.94135,1.94135,7619853.0
2008-08-26 03:45:00,1.9413,1.94153,1.9413,1.94153,869515.0
2008-08-26 03:46:00,1.94153,1.94182,1.94153,1.94182,10917326.0
2008-08-26 03:47:00,1.94183,1.94218,1.94176,1.94214,9179731.0
2008-08-26 03:48:00,1.9422,1.94227,1.94196,1.942,5359117.0
2008-08-26 03:49:00,1.94202,1.94229,1.94202,1.9421,6886148.0
2008-08-26 03:50:00,1.9421,1.9422,1.94199,1.94199,3775390.0
2008-08-26 03:51:00,1.94192,1.94196,1.94177,1.94196,4979692.0
2008-08-26 03:52:00,1.94207,1.94207,1.94202,1.94202,1456507.0
2008-08-26 03:53:00,1.94209,1.94214,1.94205,1.94205,8241773.0
2008-08-26 03:54:00,1.94206,1.9422,1.94193,1.94193,3021433.0
2008-08-26 03:55:00,1.94196,1.94209,1.94176,1.94189,8144345.0
2008-08-26 03:56:00,1.94194,1.94202,1.94185,1.94192,14065991.0
2008-08-26 03:57:00,1.94188,1.94188,1.94166,1.94166,3120238.0
2008-08-26 03:58:00,1.94188,1.94188,1.9416,1.94171,11927013.0
2008-08-26 03:59:00,1.94179,1.9418,1.94163,1.9418,37595180.0
2008-08-26 04:00:00,1.9418,1.9418,1.94142,1.94156,3269604.0
2008-08-26 04:01:00,1.94141,1.94166,1.94141,1.94166,4352284.0
2008-08-26 04:02:00,1.94169,1.9418,1.94169,1.9418,2277655.0
2008-08-26 04:03:00,1.94172,1.94179,1.94172,1.94175,5014446.0
2008-08-26 04:04:00,1.94166,1.94182,1.94166,1.94182,4934770.0
2008-08-26 04:05:00,1.94178,1.94196,1.94175,1.94196,8151856.0
2008-08-26 04:06:00,1.94197,1.94197,1.94163,1.9419,6176492.0
2008-08-26 04:07:00,1.94186,1.94189,1.94163,1.94169,3914321.0
2008-08-26 04:08:00,1.94176,1.94176,1.94157,1.94157,4688272.0
2008-08-26 04:09:00,1.94169,1.94174,1.94159,1.94168,18085421.0
2008-08-26 04:10:00,1.94185,1.94185,1.94167,1.9418,13067429.0
2008-08-26 04:11:00,1.94168,1.94168,1.94159,1.94161,4037770.0
2008-08-26 04:12:00,1.9418,1.94187,1.94164,1.94164,5423720.0
2008-08-26 04:13:00,1.94175,1.94186,1.94166,1.94173,5391582.0
2008-08-26 04:14:00,1.9419,1.94198,1.94179,1.94179,6215880.0
2008-08-26 04:15:00,1.94184,1.94187,1.94133,1.9417,4910033.0
2008-08-26 04:16:00,1.94167,1.94167,1.94144,1.94144,4253531.0
2008-08-26 04:17:00,1.94164,1.942,1.94164,1.942,2334023.0
2008-08-26 04:18:00,1.94208,1.94226,1.94208,1.94226,1944092.0
2008-08-26 04:19:00,1.94236,1.94243,1.94225,1.94243,9085928.0
2008-08-26 04:20:00,1.94249,1.94266,1.94249,1.94252,2517615.0
2008-08-26 04:21:00,1.94267,1.94303,1.94267,1.94292,22141676.0
2008-08-26 04:22:00,1.94273,1.94285,1.94266,1.94285,11243329.0
2008-08-26 04:23:00,1.94288,1.943,1.94281,1.94281,3665898.0
2008-08-26 04:24:00,1.94275,1.94275,1.94264,1.94264,14372820.0
2008-08-26 04:25:00,1.94263,1.94302,1.94263,1.94302,6707733.0
2008-08-26 04:26:00,1.94305,1.94312,1.94293,1.94309,12288338.0
2008-08-26 04:27:00,1.94316,1.94316,1.94304,1.94313,2197235.0
2008-08-26 04:28:00,1.94307,1.94307,1.94301,1.94302,7334361.0
2008-08-26 04:29:00,1.94292,1.94292,1.9425,1.9425,7999490.0
2008-08-26 04:30:00,1.94293,1.9432,1.94293,1.94311,11423901.0
2008-08-26 04:31:00,1.94315,1.94315,1.94309,1.9431,4373157.0
2008-08-26 04:32:00,1.94315,1.94338,1.94315,1.94338,6913437.0
2008-08-26 04:33:00,1.94328,1.94328,1.94294,1.94303,6296590.0
2008-08-26 04:34:00,1.94313,1.94337,1.94313,1.94337,8978601.0
2008-08-26 04:35:00,1.94337,1.94366,1.94296,1.94296,5569799.0
2008-08-26 04:36:00,1.9431,1.94337,1.94309,1.94337,3462120.0
2008-08-26 04:37:00,1.94343,1.94343,1.94326,1.94328,10487923.0
2008-08-26 04:38:00,1.94316,1.94316,1.94304,1.94304,5206947.0
2008-08-26 04:39:00,1.94306,1.94316,1.94306,1.94313,1939869.0
2008-08-26 04:40:00,1.94306,1.94306,1.94252,1.94252,23906682.0
2008-08-26 04:41:00,1.94276,1.94302,1.94276,1.94302,3813647.0
2008-08-26 04:42:00,1.94315,1.94315,1.94267,1.94278,4289692.0
2008-08-26 04:43:00,1.94249,1.9425,1.94231,1.9425,1736448.0
2008-08-26 04:44:00,1.94257,1.94266,1.94246,1.9426,3294774.0
2008-08-26 04:45:00,1.94261,1.94277,1.94261,1.94274,10553338.0
2008-08-26 04:46:00,1.9429,1.9429,1.9426,1.9426,6866187.0
2008-08-26 04:47:00,1.9426,1.94267,1.94253,1.94267,5952002.0
2008-08-26 04:48:00,1.94274,1.94284,1.94271,1.94273,3412049.0
2008-08-26 04:49:00,1.9426,1.9426,1.94242,1.94243,5506886.0
2008-08-26 04:50:00,1.94233,1.94233,1.94185,1.94185,1258685.0
2008-08-26 04:51:00,1.94148,1.9417,1.94148,1.94153,3659287.0
2008-08-26 04:52:00,1.94156,1.94167,1.94152,1.94152,6705750.0
2008-08-26 04:53:00,1.94161,1.94187,1.94161,1.94169,7461222.0
2008-08-26 04:54:00,1.94021,1.94184,1.94021,1.94184,5924566.0
2008-08-26 04:55:00,1.94183,1.94197,1.94173,1.94197,4280953.0
2008-08-26 04:56:00,1.94197,1.94197,1.94146,1.94178,5274239.0
2008-08-26 04:57:00,1.94164,1.94165,1.94152,1.94157,11163893.0
2008-08-26 04:58:00,1.9417,1.94188,1.94168,1.94168,16135783.0
2008-08-26 04:59:00,1.94153,1.94157,1.94136,1.94157,4469084.0
2008-08-26 05:00:00,1.94162,1.94172,1.9415,1.94154,2059493.0
2008-08-26 05:01:00,1.94149,1.94149,1.94124,1.94149,3977778.0
2008-08-26 05:02:00,1.9416,1.94189,1.9416,1.94189,8907902.0
2008-08-26 05:03:00,1.94191,1.94203,1.9418,1.94187,21618284.0
2008-08-26 05:04:00,1.94171,1.94171,1.9415,1.9415,7994754.0
2008-08-26 05:05:00,1.94144,1.94144,1.94126,1.94129,18222468.0
2008-08-26 05:06:00,1.94154,1.94195,1.94154,1.94195,15898702.0
2008-08-26 05:07:00,1.94191,1.942,1.94187,1.94187,4555915.0
2008-08-26 05:08:00,1.94186,1.94203,1.94186,1.94201,4788235.0
2008-08-26 05:09:00,1.942,1.942,1.94169,1.94177,6322692.0
2008-08-26 05:10:00,1.94171,1.94187,1.94171,1.94181,8610379.0
2008-08-26 05:11:00,1.94182,1.94203,1.94166,1.94203,9234965.0
2008-08-26 05:12:00,1.94203,1.94203,1.94172,1.94172,12278280.0
2008-08-26 05:13:00,1.94157,1.94161,1.9414,1.94161,18551197.0
2008-08-26 05:14:00,1.94172,1.94187,1.94172,1.94181,5200673.0
2008-08-26 05:15:00,1.94178,1.94178,1.9416,1.9416,12355649.0
2008-08-26 05:16:00,1.94162,1.94172,1.94157,1.94172,10191137.0
2008-08-26 05:17:00,1.94173,1.94173,1.94149,1.94157,4411110.0
2008-08-26 05:18:00,1.94155,1.94155,1.94127,1.94134,5653224.0
2008-08-26 05:19:00,1.94152,1.94168,1.94152,1.94168,9269151.0
2008-08-26 05:20:00,1.94177,1.94177,1.94125,1.94138,2505100.0
2008-08-26 05:21:00,1.94164,1.94201,1.94156,1.94201,8328790.0
2008-08-26 05:22:00,1.94218,1.94243,1.94218,1.94227,3293927.0
2008-08-26 05:23:00,1.94215,1.94239,1.94215,1.94233,9322401.0
2008-08-26 05:24:00,1.94232,1.94232,1.94216,1.94218,2170059.0
2008-08-26 05:25:00,1.94207,1.9423,1.94207,1.9423,13839450.0
2008-08-26 05:26:00,1.94233,1.9425,1.94233,1.94245,6271498.0
2008-08-26 05:27:00,1.94235,1.94235,1.942,1.94203,8794428.0
2008-08-26 05:28:00,1.94211,1.94244,1.94211,1.94244,5708931.0
2008-08-26 05:29:00,1.94244,1.94256,1.94241,1.94251,8532587.0
2008-08-26 05:30:00,1.9425,1.94253,1.94232,1.94232,7469368.0
2008-08-26 05:31:00,1.94242,1.9425,1.94236,1.9425,11268181.0
2008-08-26 05:32:00,1.94253,1.94253,1.94236,1.94236,6490101.0
2008-08-26 05:33:00,1.94207,1.94221,1.94191,1.94221,15655361.0
2008-08-26 05:34:00,1.94221,1.94224,1.94198,1.94224,23367432.0
2008-08-26 05:35:00,1.9423,1.9423,1.94214,1.94214,4687673.0
2008-08-26 05:36:00,1.94206,1.94206,1.94189,1.94193,23461255.0
2008-08-26 05:37:00,1.94192,1.94195,1.94138,1.94187,5964738.0
2008-08-26 05:38:00,1.9417,1.9417,1.94136,1.94146,7236723.0
2008-08-26 05:39:00,1.94135,1.94176,1.94087,1.94176,8731119.0
2008-08-26 05:40:00,1.94175,1.94175,1.94142,1.94142,8784258.0
2008-08-26 05:41:00,1.94107,1.94118,1.94087,1.94101,4493421.0
2008-08-26 05:42:00,1.94107,1.94136,1.94107,1.94136,31715775.0
2008-08-26 05:43:00,1.94138,1.94138,1.94084,1.94106,2167181.0
2008-08-26 05:44:00,1.94116,1.94119,1.94092,1.94092,10423349.0
2008-08-26 05:45:00,1.94098,1.94129,1.94091,1.94129,5421713.0
2008-08-26 05:46:00,1.9413,1.94136,1.9412,1.94136,34086870.0
2008-08-26 05:47:00,1.94135,1.94135,1.94119,1.94124,8281691.0
2008-08-26 05:48:00,1.94118,1.9415,1.94118,1.94143,6673302.0
2008-08-26 05:49:00,1.94139,1.94148,1.94134,1.94148,7397921.0
2008-08-26 05:50:00,1.94154,1.94154,1.94143,1.94143,20623135.0
2008-08-26 05:51:00,1.94128,1.94137,1.94121,1.94133,5751905.0
2008-08-26 05:52:00,1.94144,1.94155,1.94143,1.94152,16027474.0
2008-08-26 05:53:00,1.94165,1.94178,1.94125,1.94178,8286874.0
2008-08-26 05:54:00,1.94183,1.94183,1.94103,1.94157,3979079.0
2008-08-26 05:55:00,1.94149,1.94171,1.94126,1.94126,5753547.0
2008-08-26 05:56:00,1.94127,1.94128,1.94108,1.94117,2005035.0
2008-08-26 05:57:00,1.94127,1.94159,1.94115,1.94159,15402601.0
2008-08-26 05:58:00,1.94159,1.94159,1.94124,1.94124,2659592.0
2008-08-26 05:59:00,1.94122,1.94142,1.94118,1.94142,10679262.0
2008-08-26 06:00:00,1.94147,1.94172,1.94147,1.94172,25837376.0
2008-08-26 06:01:00,1.9416,1.94165,1.94115,1.94143,18085066.0
2008-08-26 06:02:00,1.94148,1.94172,1.94148,1.94167,19153357.0
2008-08-26 06:03:00,1.9416,1.9416,1.94124,1.94124,13361765.0
2008-08-26 06:04:00,1.94084,1.9413,1.94084,1.94124,5092890.0
2008-08-26 06:05:00,1.94135,1.94144,1.94132,1.94132,4423397.0
2008-08-26 06:06:00,1.94132,1.94139,1.94112,1.94112,3738524.0
2008-08-26 06:07:00,1.94116,1.94142,1.94114,1.94114,8858038.0
2008-08-26 06:08:00,1.94111,1.94116,1.94103,1.94103,3495453.0
2008-08-26 06:09:00,1.941,1.94106,1.94082,1.94082,10189168.0
2008-08-26 06:10:00,1.94103,1.94107,1.94091,1.94104,7644867.0
2008-08-26 06:11:00,1.941,1.94117,1.941,1.94116,2523025.0
2008-08-26 06:12:00,1.94112,1.94112,1.94073,1.94073,42024336.0
2008-08-26 06:13:00,1.94081,1.94107,1.94081,1.94107,8417267.0
2008-08-26 06:14:00,1.94102,1.94102,1.94079,1.94085,8695140.0
2008-08-26 06:15:00,1.94074,1.94074,1.94025,1.94025,9295766.0
2008-08-26 06:16:00,1.94008,1.94008,1.93978,1.93982,4838139.0
2008-08-26 06:17:00,1.93994,1.94034,1.93994,1.94034,12829579.0
2008-08-26 06:18:00,1.94025,1.94041,1.94025,1.94041,3158624.0
2008-08-26 06:19:00,1.94048,1.94055,1.94036,1.9404,4280708.0
2008-08-26 06:20:00,1.94053,1.94062,1.94052,1.94054,6426831.0
2008-08-26 06:21:00,1.94048,1.94048,1.94013,1.94031,12727273.0
2008-08-26 06:22:00,1.94033,1.94038,1.9403,1.94031,5546115.0
2008-08-26 06:23:00,1.94027,1.94027,1.9401,1.94014,6812864.0
2008-08-26 06:24:00,1.9401,1.9401,1.93991,1.94007,4492338.0
2008-08-26 06:25:00,1.94015,1.94045,1.94015,1.94045,46324679.0
2008-08-26 06:26:00,1.94043,1.94043,1.94027,1.94036,10291905.0
2008-08-26 06:27:00,1.94034,1.94034,1.93987,1.94017,4849221.0
2008-08-26 06:28:00,1.94012,1.94012,1.9398,1.9398,4804411.0
2008-08-26 06:29:00,1.93983,1.94016,1.93983,1.94016,8069102.0
2008-08-26 06:30:00,1.94015,1.94037,1.94015,1.94032,13542438.0
2008-08-26 06:31:00,1.94016,1.94023,1.94006,1.94006,9407357.0
2008-08-26 06:32:00,1.93997,1.93997,1.93963,1.93972,6844091.0
2008-08-26 06:33:00,1.93972,1.93972,1.93946,1.93949,10535291.0
2008-08-26 06:34:00,1.9395,1.9395,1.93918,1.93918,5059235.0
2008-08-26 06:35:00,1.93918,1.93918,1.93867,1.93868,2933389.0
2008-08-26 06:36:00,1.93878,1.93918,1.93878,1.93918,5620602.0
2008-08-26 06:37:00,1.93924,1.93945,1.93923,1.9393,2805145.0
2008-08-26 06:38:00,1.93921,1.93922,1.93903,1.9392,20264313.0
2008-08-26 06:39:00,1.9392,1.9393,1.9392,1.9393,8363570.0
2008-08-26 06:40:00,1.9392,1.9392,1.93893,1.93898,1608753.0
2008-08-26 06:41:00,1.93912,1.93917,1.9391,1.93915,7807500.0
2008-08-26 06:42:00,1.93915,1.93928,1.93896,1.93927,3490908.0
2008-08-26 06:43:00,1.93919,1.93933,1.93912,1.93933,12537132.0
2008-08-26 06:44:00,1.93937,1.93937,1.93921,1.93931,6476804.0
2008-08-26 06:45:00,1.93922,1.93922,1.93911,1.93914,3887656.0
2008-08-26 06:46:00,1.9392,1.93935,1.93913,1.93935,7059814.0
2008-08-26 06:47:00,1.93937,1.93941,1.93929,1.93935,7662917.0
2008-08-26 06:48:00,1.93923,1.93969,1.93923,1.93969,3475665.0
2008-08-26 06:49:00,1.93976,1.93982,1.93962,1.93972,3751660.0
2008-08-26 06:50:00,1.93962,1.93962,1.93928,1.93948,8594482.0
2008-08-26 06:51:00,1.93949,1.93953,1.93937,1.93942,10109847.0
2008-08-26 06:52:00,1.93943,1.93943,1.93935,1.93937,12473054.0
2008-08-26 06:53:00,1.93938,1.93939,1.93926,1.93939,2548142.0
2008-08-26 06:54:00,1.93943,1.93953,1.93943,1.93946,9805959.0
2008-08-26 06:55:00,1.93954,1.93957,1.93935,1.93935,8339885.0
2008-08-26 06:56:00,1.93952,1.93963,1.93952,1.93963,8792115.0
2008-08-26 06:57:00,1.93967,1.93972,1.93953,1.93972,7254855.0
2008-08-26 06:58:00,1.93973,1.93985,1.93941,1.93968,2659462.0
2008-08-26 06:59:00,1.93989,1.94005,1.93989,1.94005,4460915.0
2008-08-26 07:00:00,1.94001,1.94001,1.93981,1.93981,14829843.0
2008-08-26 07:01:00,1.93985,1.93993,1.93963,1.93963,7354397.0
2008-08-26 07:02:00,1.93969,1.9398,1.93964,1.9398,3260940.0
2008-08-26 07:03:00,1.93989,1.94026,1.93989,1.94016,8283677.0
2008-08-26 07:04:00,1.94024,1.94025,1.94002,1.94002,2432177.0
2008-08-26 07:05:00,1.94005,1.94011,1.93984,1.93984,19912185.0
2008-08-26 07:06:00,1.93981,1.93998,1.93976,1.93998,11760447.0
2008-08-26 07:07:00,1.9399,1.9399,1.93973,1.93973,14093380.0
2008-08-26 07:08:00,1.93969,1.93969,1.93947,1.93957,18764173.0
2008-08-26 07:09:00,1.93951,1.93968,1.93951,1.93959,9564910.0
2008-08-26 07:10:00,1.93955,1.93959,1.9394,1.93959,83485988.0
2008-08-26 07:11:00,1.93964,1.93995,1.93964,1.93995,3121102.0
2008-08-26 07:12:00,1.94,1.94017,1.93992,1.94015,27124043.0
2008-08-26 07:13:00,1.94015,1.94019,1.94012,1.94013,4122183.0
2008-08-26 07:14:00,1.93996,1.94007,1.93986,1.93986,4980890.0
2008-08-26 07:15:00,1.93978,1.94006,1.93966,1.93966,2974931.0
2008-08-26 07:16:00,1.94009,1.94014,1.93979,1.93991,9245632.0
2008-08-26 07:17:00,1.93987,1.94007,1.93951,1.94007,13723880.0
2008-08-26 07:18:00,1.94005,1.94017,1.93996,1.93996,7100456.0
2008-08-26 07:19:00,1.93997,1.94003,1.93996,1.94002,3418059.0
2008-08-26 07:20:00,1.93989,1.93989,1.93934,1.93934,4929813.0
2008-08-26 07:21:00,1.93936,1.93953,1.93936,1.93953,4783500.0
2008-08-26 07:22:00,1.93957,1.93971,1.93948,1.9396,7498624.0
2008-08-26 07:23:00,1.93955,1.93955,1.93932,1.93932,4661669.0
2008-08-26 07:24:00,1.93928,1.93953,1.93928,1.93953,5847563.0
2008-08-26 07:25:00,1.93962,1.93974,1.93955,1.93974,5833514.0
2008-08-26 07:26:00,1.93978,1.93988,1.9396,1.9396,5927440.0
2008-08-26 07:27:00,1.93959,1.93967,1.93948,1.93963,3359349.0
2008-08-26 07:28:00,1.93958,1.93982,1.93958,1.93974,14436068.0
2008-08-26 07:29:00,1.93972,1.93972,1.93952,1.93952,8917998.0
2008-08-26 07:30:00,1.93942,1.93946,1.93924,1.93933,8577421.0
2008-08-26 07:31:00,1.93932,1.93955,1.93932,1.93941,3327935.0
2008-08-26 07:32:00,1.93962,1.93982,1.93962,1.93982,4810744.0
2008-08-26 07:33:00,1.93998,1.94058,1.93998,1.94058,2020205.0
2008-08-26 07:34:00,1.94065,1.94066,1.9404,1.9404,9129222.0
2008-08-26 07:35:00,1.94039,1.94039,1.9399,1.94013,3364578.0
2008-08-26 07:36:00,1.94016,1.94028,1.93999,1.93999,4934567.0
2008-08-26 07:37:00,1.93976,1.9399,1.93962,1.93962,14662793.0
2008-08-26 07:38:00,1.93944,1.93961,1.93944,1.93957,2093643.0
2008-08-26 07:39:00,1.93963,1.9397,1.9395,1.93963,3781282.0
2008-08-26 07:40:00,1.93958,1.94003,1.93958,1.94003,1717914.0
2008-08-26 07:41:00,1.93998,1.94013,1.93963,1.93963,10365211.0
2008-08-26 07:42:00,1.93958,1.93994,1.93958,1.93974,4135458.0
2008-08-26 07:43:00,1.93971,1.94015,1.93967,1.94015,4934585.0
2008-08-26 07:44:00,1.94003,1.9405,1.94003,1.9405,34621577.0
2008-08-26 07:45:00,1.94052,1.94052,1.94032,1.94032,2208891.0
2008-08-26 07:46:00,1.94034,1.94038,1.94018,1.94018,4425126.0
2008-08-26 07:47:00,1.94017,1.94037,1.94017,1.94035,7121506.0
2008-08-26 07:48:00,1.94042,1.94057,1.94042,1.94057,3688640.0
2008-08-26 07:49:00,1.9405,1.9405,1.94024,1.94048,8837992.0
2008-08-26 07:50:00,1.94055,1.94067,1.94041,1.94067,5940150.0
2008-08-26 07:51:00,1.94066,1.9409,1.94065,1.94074,10102642.0
2008-08-26 07:52:00,1.94079,1.94088,1.94067,1.94067,6071166.0
2008-08-26 07:53:00,1.94087,1.94101,1.94086,1.94101,5568063.0
2008-08-26 07:54:00,1.94099,1.94101,1.94062,1.94092,8236997.0
2008-08-26 07:55:00,1.94077,1.94078,1.94042,1.94042,3784027.0
2008-08-26 07:56:00,1.94041,1.94056,1.94035,1.94056,19218167.0
2008-08-26 07:57:00,1.94055,1.94061,1.9404,1.9404,6738624.0
2008-08-26 07:58:00,1.94042,1.94059,1.94034,1.94059,3360373.0
2008-08-26 07:59:00,1.94064,1.94073,1.94043,1.94046,1445981.0
2008-08-26 08:00:00,1.94043,1.94043,1.94012,1.94012,4330365.0
2008-08-26 08:01:00,1.94011,1.94029,1.94011,1.94021,9477761.0
2008-08-26 08:02:00,1.94006,1.9401,1.93992,1.93998,3326854.0
2008-08-26 08:03:00,1.93997,1.94007,1.93977,1.94007,5405436.0
2008-08-26 08:04:00,1.94022,1.94038,1.94022,1.94028,3430493.0
2008-08-26 08:05:00,1.94022,1.94022,1.93996,1.94011,8312379.0
2008-08-26 08:06:00,1.94008,1.9401,1.93953,1.9401,1159078.0
2008-08-26 08:07:00,1.94023,1.94055,1.94023,1.94055,7250693.0
2008-08-26 08:08:00,1.94052,1.94076,1.94052,1.94057,4723813.0
2008-08-26 08:09:00,1.94046,1.94046,1.94026,1.94045,4474665.0
2008-08-26 08:10:00,1.94043,1.94061,1.94043,1.94057,1567411.0
2008-08-26 08:11:00,1.94055,1.94059,1.94025,1.94039,2601364.0
2008-08-26 08:12:00,1.9404,1.9404,1.94015,1.94015,3376602.0
2008-08-26 08:13:00,1.94002,1.94006,1.93982,1.94006,3773846.0
2008-08-26 08:14:00,1.94,1.94022,1.94,1.94008,7606266.0
2008-08-26 08:15:00,1.93996,1.93996,1.93942,1.93942,10237796.0
2008-08-26 08:16:00,1.93938,1.93947,1.93928,1.93947,7781873.0
2008-08-26 08:17:00,1.9393,1.9394,1.93924,1.93924,5160372.0
2008-08-26 08:18:00,1.93927,1.93942,1.93913,1.93913,16734112.0
2008-08-26 08:19:00,1.93921,1.93935,1.93914,1.9393,5489113.0
2008-08-26 08:20:00,1.93939,1.93959,1.93937,1.93937,7812210.0
2008-08-26 08:21:00,1.93945,1.93946,1.93929,1.93929,4009567.0
2008-08-26 08:22:00,1.93926,1.93949,1.93912,1.93949,9000518.0
2008-08-26 08:23:00,1.93946,1.93948,1.93934,1.93941,2790292.0
2008-08-26 08:24:00,1.93946,1.93974,1.93924,1.93952,3850073.0
2008-08-26 08:25:00,1.93949,1.93949,1.93932,1.93947,10329311.0
2008-08-26 08:26:00,1.93944,1.93947,1.93914,1.93914,6857613.0
2008-08-26 08:27:00,1.93911,1.93919,1.93902,1.93917,5739098.0
2008-08-26 08:28:00,1.93923,1.93938,1.93923,1.93931,6759758.0
2008-08-26 08:29:00,1.93952,1.93997,1.93924,1.93997,20824513.0
2008-08-26 08:30:00,1.94003,1.94029,1.94003,1.94029,4221564.0
2008-08-26 08:31:00,1.94054,1.9408,1.94054,1.94079,16174906.0
2008-08-26 08:32:00,1.94078,1.9408,1.94071,1.94073,5269598.0
2008-08-26 08:33:00,1.94079,1.94105,1.94071,1.94071,8577473.0
2008-08-26 08:34:00,1.94058,1.94058,1.94024,1.94038,7755638.0
2008-08-26 08:35:00,1.94039,1.94054,1.94037,1.94037,6675790.0
2008-08-26 08:36:00,1.94036,1.94049,1.94034,1.94034,9341942.0
2008-08-26 08:37:00,1.94029,1.94029,1.93994,1.93994,10978001.0
2008-08-26 08:38:00,1.93984,1.93984,1.93948,1.93959,6103043.0
2008-08-26 08:39:00,1.93963,1.93991,1.93952,1.93991,7574893.0
2008-08-26 08:40:00,1.93982,1.93995,1.93978,1.93983,5525496.0
2008-08-26 08:41:00,1.94008,1.94046,1.94008,1.94044,3739966.0
2008-08-26 08:42:00,1.94025,1.94032,1.93991,1.94032,4843950.0
2008-08-26 08:43:00,1.94038,1.94041,1.94023,1.94024,3507060.0
2008-08-26 08:44:00,1.94025,1.9403,1.94016,1.9403,9326935.0
2008-08-26 08:45:00,1.94036,1.94052,1.94033,1.94048,6124599.0
2008-08-26 08:46:00,1.94038,1.94038,1.93968,1.9398,6917207.0
2008-08-26 08:47:00,1.93996,1.94011,1.9399,1.94011,9762176.0
2008-08-26 08:48:00,1.9401,1.94031,1.94001,1.94031,12206368.0
2008-08-26 08:49:00,1.94034,1.94048,1.94028,1.94028,2795106.0
2008-08-26 08:50:00,1.94021,1.94057,1.94013,1.94057,4113209.0
2008-08-26 08:51:00,1.94067,1.94067,1.94048,1.94053,10905285.0
2008-08-26 08:52:00,1.94053,1.94062,1.94047,1.94047,6820527.0
2008-08-26 08:53:00,1.94046,1.94067,1.94046,1.94054,4515810.0
2008-08-26 08:54:00,1.94047,1.94047,1.94013,1.94013,14264456.0
2008-08-26 08:55:00,1.94023,1.94029,1.94011,1.94011,13536665.0
2008-08-26 08:56:00,1.94021,1.94021,1.93996,1.94015,10684002.0
2008-08-26 08:57:00,1.94019,1.94031,1.94016,1.94021,6009350.0
2008-08-26 08:58:00,1.94008,1.94008,1.93979,1.93979,1366870.0
2008-08-26 08:59:00,1.93997,1.94059,1.93997,1.94059,16001842.0
2008-08-26 09:00:00,1.94047,1.94052,1.93996,1.93996,9793886.0
2008-08-26 09:01:00,1.93985,1.93985,1.93829,1.93958,1433235.0
2008-08-26 09:02:00,1.93954,1.93956,1.93939,1.93956,5609834.0
2008-08-26 09:03:00,1.93947,1.93947,1.9391,1.9391,11842548.0
2008-08-26 09:04:00,1.93915,1.9394,1.93915,1.9394,6969864.0
2008-08-26 09:05:00,1.93938,1.93961,1.93927,1.93943,5257368.0
2008-08-26 09:06:00,1.93913,1.93915,1.93897,1.93905,11954842.0
2008-08-26 09:07:00,1.939,1.939,1.93854,1.93854,2821072.0
2008-08-26 09:08:00,1.93843,1.93843,1.93781,1.93781,8033938.0
2008-08-26 09:09:00,1.93816,1.93822,1.93778,1.93778,1827076.0
2008-08-26 09:10:00,1.93772,1.93782,1.93757,1.93782,7591014.0
2008-08-26 09:11:00,1.93789,1.93805,1.93784,1.93805,5545143.0
2008-08-26 09:12:00,1.93809,1.93837,1.93804,1.93825,6891917.0
2008-08-26 09:13:00,1.93855,1.93859,1.93826,1.93826,2316954.0
2008-08-26 09:14:00,1.93823,1.93823,1.93796,1.93802,2203670.0
2008-08-26 09:15:00,1.93797,1.93818,1.93797,1.93808,2613225.0
2008-08-26 09:16:00,1.93803,1.93837,1.93801,1.93821,8403840.0
2008-08-26 09:17:00,1.93839,1.93839,1.93768,1.93796,18552590.0
2008-08-26 09:18:00,1.93807,1.9382,1.93807,1.93807,1540628.0
2008-08-26 09:19:00,1.93786,1.93786,1.93761,1.93761,25315398.0
2008-08-26 09:20:00,1.9377,1.9377,1.93755,1.93767,6198643.0
2008-08-26 09:21:00,1.93776,1.93798,1.93766,1.93798,13784130.0
2008-08-26 09:22:00,1.93801,1.93816,1.93798,1.93808,13917441.0
2008-08-26 09:23:00,1.93803,1.93814,1.93795,1.93814,4569738.0
2008-08-26 09:24:00,1.93815,1.93815,1.93806,1.93809,29479591.0
2008-08-26 09:25:00,1.93807,1.93807,1.93783,1.938,5123732.0
2008-08-26 09:26:00,1.93808,1.93826,1.93807,1.93814,4359681.0
2008-08-26 09:27:00,1.93811,1.93811,1.93793,1.93801,11771619.0
2008-08-26 09:28:00,1.93781,1.9379,1.93777,1.93788,9454566.0
2008-08-26 09:29:00,1.93783,1.93783,1.93753,1.93753,2169147.0
2008-08-26 09:30:00,1.93764,1.93779,1.93764,1.93764,3960360.0
2008-08-26 09:31:00,1.93756,1.93756,1.93736,1.9374,17486782.0
2008-08-26 09:32:00,1.93732,1.93761,1.93732,1.93747,2534665.0
2008-08-26 09:33:00,1.93739,1.93744,1.93728,1.93729,12553013.0
2008-08-26 09:34:00,1.93737,1.93738,1.93709,1.93709,16329424.0
2008-08-26 09:35:00,1.93708,1.93735,1.93696,1.93735,4503267.0
2008-08-26 09:36:00,1.93759,1.9379,1.93759,1.93787,5431772.0
2008-08-26 09:37:00,1.9378,1.9378,1.93757,1.93771,2555260.0
2008-08-26 09:38:00,1.93786,1.93828,1.93786,1.93828,1939273.0
2008-08-26 09:39:00,1.93827,1.9386,1.93827,1.9386,3417681.0
2008-08-26 09:40:00,1.93873,1.93873,1.93851,1.93851,19499418.0
2008-08-26 09:41:00,1.9385,1.93886,1.93834,1.93834,5247052.0
2008-08-26 09:42:00,1.93825,1.93825,1.9381,1.93812,8474189.0
2008-08-26 09:43:00,1.93814,1.93823,1.9381,1.93816,7407920.0
2008-08-26 09:44:00,1.9382,1.93849,1.9382,1.93849,2638265.0
2008-08-26 09:45:00,1.93841,1.93841,1.9383,1.93831,846284.0
2008-08-26 09:46:00,1.93834,1.93841,1.9382,1.93841,4062545.0
2008-08-26 09:47:00,1.9385,1.93902,1.9385,1.93867,8765194.0
2008-08-26 09:48:00,1.93912,1.9396,1.93912,1.9396,8375014.0
2008-08-26 09:49:00,1.93956,1.93994,1.93956,1.93994,27843940.0
2008-08-26 09:50:00,1.93994,1.94014,1.93989,1.94012,7972257.0
2008-08-26 09:51:00,1.94024,1.94024,1.93997,1.94005,8525704.0
2008-08-26 09:52:00,1.93999,1.94013,1.93985,1.93999,24162274.0
2008-08-26 09:53:00,1.94009,1.94081,1.94009,1.94081,9645287.0
2008-08-26 09:54:00,1.94082,1.94091,1.94065,1.94065,20037336.0
2008-08-26 09:55:00,1.94061,1.94079,1.9406,1.94079,6372573.0
2008-08-26 09:56:00,1.94098,1.94124,1.94079,1.94079,3802661.0
2008-08-26 09:57:00,1.94108,1.94113,1.94096,1.94097,7738262.0
2008-08-26 09:58:00,1.94109,1.94145,1.94109,1.94145,5412486.0
2008-08-26 09:59:00,1.94165,1.94173,1.94164,1.94164,6335592.0
2008-08-26 10:00:00,1.94194,1.94194,1.94113,1.94113,3782822.0
2008-08-26 10:01:00,1.94109,1.94109,1.94086,1.94086,21623025.0
2008-08-26 10:02:00,1.94073,1.94083,1.94068,1.94068,40653554.0
2008-08-26 10:03:00,1.94027,1.94061,1.94027,1.94041,3703928.0
2008-08-26 10:04:00,1.94028,1.94037,1.94001,1.94008,10341212.0
2008-08-26 10:05:00,1.94006,1.94006,1.93977,1.93983,3292712.0
2008-08-26 10:06:00,1.93983,1.93983,1.9396,1.9396,5760766.0
2008-08-26 10:07:00,1.9395,1.93958,1.93932,1.93932,8886778.0
2008-08-26 10:08:00,1.93914,1.93921,1.93895,1.93901,4767849.0
2008-08-26 10:09:00,1.93899,1.93899,1.93882,1.93882,6673838.0
2008-08-26 10:10:00,1.93876,1.93878,1.93852,1.93852,7239957.0
2008-08-26 10:11:00,1.93849,1.93851,1.93835,1.93836,2206665.0
2008-08-26 10:12:00,1.93827,1.93827,1.9379,1.93798,10727349.0
2008-08-26 10:13:00,1.93785,1.93789,1.93764,1.93767,29354558.0
2008-08-26 10:14:00,1.93758,1.93761,1.93731,1.93731,7364143.0
2008-08-26 10:15:00,1.9373,1.9373,1.937,1.937,14125732.0
2008-08-26 10:16:00,1.93685,1.93694,1.93669,1.93669,1785868.0
2008-08-26 10:17:00,1.93674,1.93674,1.93617,1.93645,5081776.0
2008-08-26 10:18:00,1.93646,1.93646,1.93625,1.93625,3277956.0
2008-08-26 10:19:00,1.93618,1.93625,1.93593,1.93593,14964409.0
2008-08-26 10:20:00,1.93596,1.93596,1.9354,1.9354,4331015.0
2008-08-26 10:21:00,1.93565,1.93574,1.93526,1.93526,25599092.0
2008-08-26 10:22:00,1.93536,1.93536,1.93501,1.93501,8512330.0
2008-08-26 10:23:00,1.93516,1.93516,1.93481,1.93484,22114131.0
2008-08-26 10:24:00,1.93472,1.93476,1.9346,1.93463,3972877.0
2008-08-26 10:25:00,1.9346,1.9346,1.93434,1.93434,10400839.0
2008-08-26 10:26:00,1.93421,1.9344,1.93385,1.9344,12035463.0
2008-08-26 10:27:00,1.93447,1.93473,1.9344,1.9344,2329782.0
2008-08-26 10:28:00,1.93427,1.93427,1.93402,1.93426,18192274.0
2008-08-26 10:29:00,1.93426,1.93429,1.93405,1.93405,14791713.0
2008-08-26 10:30:00,1.93403,1.93465,1.93403,1.93465,6353122.0
2008-08-26 10:31:00,1.93464,1.93483,1.93441,1.93449,8187187.0
2008-08-26 10:32:00,1.9345,1.9345,1.93412,1.93412,11989196.0
2008-08-26 10:33:00,1.93411,1.93415,1.93388,1.93403,6005301.0
2008-08-26 10:34:00,1.93397,1.93404,1.93389,1.93396,4905142.0
2008-08-26 10:35:00,1.93408,1.93436,1.93408,1.93436,5154251.0
2008-08-26 10:36:00,1.93441,1.93465,1.93431,1.93465,39184653.0
2008-08-26 10:37:00,1.93471,1.93512,1.93471,1.93512,8119000.0
2008-08-26 10:38:00,1.93513,1.93527,1.93509,1.93511,8999254.0
2008-08-26 10:39:00,1.93519,1.93543,1.93495,1.93538,7659854.0
2008-08-26 10:40:00,1.93527,1.93527,1.93496,1.93496,9431112.0
2008-08-26 10:41:00,1.93501,1.93512,1.93494,1.93494,4656081.0
2008-08-26 10:42:00,1.93495,1.93495,1.93469,1.93482,12993865.0
2008-08-26 10:43:00,1.93479,1.93479,1.9342,1.9342,176512888.0
2008-08-26 10:44:00,1.93408,1.93408,1.93341,1.93341,2319344.0
2008-08-26 10:45:00,1.93347,1.93389,1.93347,1.93389,19869976.0
2008-08-26 10:46:00,1.934,1.93479,1.934,1.93479,4289983.0
2008-08-26 10:47:00,1.93465,1.93468,1.93422,1.93422,4439268.0
2008-08-26 10:48:00,1.93429,1.93434,1.93414,1.93415,3589951.0
2008-08-26 10:49:00,1.9342,1.93494,1.93406,1.93494,7730326.0
2008-08-26 10:50:00,1.93506,1.93515,1.93503,1.93515,4569374.0
2008-08-26 10:51:00,1.93529,1.93573,1.93529,1.93567,9719026.0
2008-08-26 10:52:00,1.93559,1.93575,1.93429,1.93561,6592567.0
2008-08-26 10:53:00,1.93571,1.93592,1.93571,1.93592,8288586.0
2008-08-26 10:54:00,1.93595,1.93618,1.93595,1.93618,6922392.0
2008-08-26 10:55:00,1.93613,1.93617,1.93592,1.93592,4152998.0
2008-08-26 10:56:00,1.93589,1.93589,1.93566,1.93572,5630907.0
2008-08-26 10:57:00,1.93575,1.93621,1.93572,1.93617,3144577.0
2008-08-26 10:58:00,1.93628,1.93637,1.93612,1.93612,831059.0
2008-08-26 10:59:00,1.93607,1.93624,1.93598,1.93622,9084532.0
2008-08-26 11:00:00,1.93623,1.93623,1.93594,1.93596,1513560.0
2008-08-26 11:01:00,1.93583,1.93583,1.9356,1.9356,7276235.0
2008-08-26 11:02:00,1.93568,1.93589,1.93568,1.93583,2630454.0
2008-08-26 11:03:00,1.93563,1.93563,1.93512,1.93512,11320782.0
2008-08-26 11:04:00,1.93499,1.93499,1.93478,1.93493,4225036.0
2008-08-26 11:05:00,1.93504,1.93523,1.93499,1.93499,2462858.0
2008-08-26 11:06:00,1.93496,1.93496,1.9347,1.9347,3091313.0
2008-08-26 11:07:00,1.9346,1.93467,1.93435,1.93445,10816700.0
2008-08-26 11:08:00,1.93442,1.93442,1.93412,1.93412,5247283.0
2008-08-26 11:09:00,1.93416,1.93418,1.93387,1.93392,10324236.0
2008-08-26 11:10:00,1.93407,1.93456,1.93407,1.93456,3402335.0
2008-08-26 11:11:00,1.93445,1.93469,1.93445,1.93461,20908333.0
2008-08-26 11:12:00,1.93463,1.93468,1.93449,1.93459,11285174.0
2008-08-26 11:13:00,1.93469,1.93471,1.93426,1.93426,4756421.0
2008-08-26 11:14:00,1.9343,1.9343,1.93398,1.93398,10456285.0
2008-08-26 11:15:00,1.93416,1.9345,1.93416,1.93441,12417812.0
2008-08-26 11:16:00,1.93448,1.93497,1.93448,1.93497,3535864.0
2008-08-26 11:17:00,1.93503,1.93517,1.93494,1.93517,9768829.0
2008-08-26 11:18:00,1.93515,1.93537,1.93498,1.93527,3230984.0
2008-08-26 11:19:00,1.9354,1.93625,1.93531,1.93625,14182094.0
2008-08-26 11:20:00,1.93621,1.93621,1.93598,1.93619,3862288.0
2008-08-26 11:21:00,1.93624,1.93656,1.93624,1.93626,8518710.0
2008-08-26 11:22:00,1.93615,1.93689,1.93615,1.93689,23803506.0
2008-08-26 11:23:00,1.93689,1.93691,1.93672,1.93683,11892007.0
2008-08-26 11:24:00,1.93675,1.93684,1.93667,1.93684,4648944.0
2008-08-26 11:25:00,1.93687,1.9372,1.93687,1.93706,20709241.0
2008-08-26 11:26:00,1.93697,1.93749,1.93697,1.93749,10554432.0
2008-08-26 11:27:00,1.93754,1.93754,1.93732,1.93741,7829020.0
2008-08-26 11:28:00,1.9375,1.9375,1.93693,1.93693,5641222.0
2008-08-26 11:29:00,1.93689,1.93707,1.93689,1.937,1340892.0
2008-08-26 11:30:00,1.93698,1.93702,1.93645,1.93645,4903508.0
2008-08-26 11:31:00,1.93656,1.93666,1.93649,1.93666,13197609.0
2008-08-26 11:32:00,1.93676,1.93689,1.93656,1.93656,5320932.0
2008-08-26 11:33:00,1.93649,1.93649,1.93606,1.93606,1315379.0
2008-08-26 11:34:00,1.93576,1.93585,1.93567,1.9357,12070026.0
2008-08-26 11:35:00,1.9356,1.93576,1.93548,1.93576,5778985.0
2008-08-26 11:36:00,1.93589,1.93651,1.93589,1.93651,6218647.0
2008-08-26 11:37:00,1.93658,1.9369,1.93657,1.93684,14828076.0
2008-08-26 11:38:00,1.93683,1.93683,1.93651,1.93665,4779633.0
2008-08-26 11:39:00,1.93684,1.93711,1.93683,1.93711,10886350.0
2008-08-26 11:40:00,1.93723,1.93757,1.93723,1.93757,16223219.0
2008-08-26 11:41:00,1.93761,1.93791,1.93761,1.93791,3025300.0
2008-08-26 11:42:00,1.93805,1.93817,1.93797,1.93797,3111032.0
2008-08-26 11:43:00,1.93797,1.93797,1.93773,1.93773,19894027.0
2008-08-26 11:44:00,1.93772,1.93772,1.93739,1.93739,1510767.0
2008-08-26 11:45:00,1.93735,1.93735,1.93713,1.93735,2117152.0
2008-08-26 11:46:00,1.93749,1.93749,1.93666,1.93666,4952681.0
2008-08-26 11:47:00,1.93661,1.93661,1.93641,1.93641,11167698.0
2008-08-26 11:48:00,1.93654,1.93692,1.93654,1.93692,6994066.0
2008-08-26 11:49:00,1.93697,1.93697,1.93652,1.93652,2782089.0
2008-08-26 11:50:00,1.93644,1.93645,1.93631,1.93633,7887696.0
2008-08-26 11:51:00,1.93624,1.93624,1.93598,1.93598,3538596.0
2008-08-26 11:52:00,1.93602,1.93602,1.93566,1.93566,3355321.0
2008-08-26 11:53:00,1.93577,1.93615,1.93577,1.93609,3654157.0
2008-08-26 11:54:00,1.93617,1.93628,1.93592,1.93623,9559063.0
2008-08-26 11:55:00,1.93617,1.93628,1.93598,1.93598,2833282.0
2008-08-26 11:56:00,1.93575,1.93594,1.93555,1.93555,18458989.0
2008-08-26 11:57:00,1.93558,1.93561,1.93546,1.93554,4817957.0
2008-08-26 11:58:00,1.93539,1.93581,1.93539,1.93581,3732370.0
2008-08-26 11:59:00,1.93579,1.93586,1.93564,1.93586,20420861.0
2008-08-26 12:00:00,1.93588,1.93601,1.9358,1.93601,2751378.0
2008-08-26 12:01:00,1.93618,1.93641,1.93614,1.93629,12304255.0
2008-08-26 12:02:00,1.9365,1.93662,1.93646,1.9365,2904104.0
2008-08-26 12:03:00,1.93646,1.93646,1.93595,1.9364,3387696.0
2008-08-26 12:04:00,1.93619,1.93619,1.93595,1.93614,23538531.0
2008-08-26 12:05:00,1.93581,1.93593,1.93564,1.93585,7968772.0
2008-08-26 12:06:00,1.93607,1.93634,1.93607,1.93626,2938042.0
2008-08-26 12:07:00,1.9363,1.93638,1.93619,1.93619,10415902.0
2008-08-26 12:08:00,1.93613,1.93623,1.93569,1.93569,5619576.0
2008-08-26 12:09:00,1.93565,1.93586,1.93565,1.93586,2941675.0
2008-08-26 12:10:00,1.93588,1.93597,1.93585,1.93592,5353771.0
2008-08-26 12:11:00,1.93588,1.93594,1.9358,1.93586,2894942.0
2008-08-26 12:12:00,1.93604,1.9364,1.93604,1.93619,5147355.0
2008-08-26 12:13:00,1.93651,1.93676,1.93622,1.93676,6361223.0
2008-08-26 12:14:00,1.93662,1.93672,1.93654,1.93665,6033691.0
2008-08-26 12:15:00,1.93662,1.93672,1.93636,1.93636,26384462.0
2008-08-26 12:16:00,1.93623,1.93644,1.93616,1.93644,11111610.0
2008-08-26 12:17:00,1.93651,1.93682,1.93645,1.93678,14865505.0
2008-08-26 12:18:00,1.93669,1.93669,1.93659,1.93662,3607157.0
2008-08-26 12:19:00,1.93661,1.93661,1.93594,1.93601,5121853.0
2008-08-26 12:20:00,1.93587,1.93664,1.93587,1.93664,16995550.0
2008-08-26 12:21:00,1.93651,1.93688,1.93651,1.93688,5386523.0
2008-08-26 12:22:00,1.93681,1.93681,1.9367,1.9367,14121117.0
2008-08-26 12:23:00,1.93662,1.93662,1.93615,1.9363,10950693.0
2008-08-26 12:24:00,1.93624,1.93628,1.93586,1.93586,5452576.0
2008-08-26 12:25:00,1.93602,1.93602,1.93559,1.93572,16031147.0
2008-08-26 12:26:00,1.93562,1.93566,1.93542,1.93542,6569539.0
2008-08-26 12:27:00,1.93542,1.93542,1.93523,1.93524,5395995.0
2008-08-26 12:28:00,1.93511,1.93511,1.93482,1.93503,14605467.0
2008-08-26 12:29:00,1.93497,1.93497,1.93488,1.93488,3997579.0
2008-08-26 12:30:00,1.93482,1.93493,1.93468,1.93468,21438963.0
2008-08-26 12:31:00,1.93449,1.93449,1.93391,1.93391,5311113.0
2008-08-26 12:32:00,1.93378,1.93401,1.93371,1.9338,4921875.0
2008-08-26 12:33:00,1.93385,1.93412,1.93385,1.93412,4639565.0
2008-08-26 12:34:00,1.93415,1.93428,1.93415,1.93417,11424193.0
2008-08-26 12:35:00,1.93419,1.93443,1.93282,1.93443,9379409.0
2008-08-26 12:36:00,1.93446,1.93464,1.93415,1.93464,14820759.0
2008-08-26 12:37:00,1.93465,1.93465,1.93449,1.93449,10995270.0
2008-08-26 12:38:00,1.93465,1.93474,1.93456,1.9346,5521308.0
2008-08-26 12:39:00,1.93453,1.9346,1.93433,1.9346,4281881.0
2008-08-26 12:40:00,1.93463,1.93474,1.93463,1.93467,3372770.0
2008-08-26 12:41:00,1.93468,1.935,1.93468,1.93476,9195632.0
2008-08-26 12:42:00,1.93467,1.93467,1.93442,1.93443,10141748.0
2008-08-26 12:43:00,1.93442,1.93442,1.93411,1.93421,6139184.0
2008-08-26 12:44:00,1.93421,1.93456,1.93421,1.93456,6935389.0
2008-08-26 12:45:00,1.93461,1.93469,1.93455,1.93455,15292712.0
2008-08-26 12:46:00,1.93457,1.93483,1.93457,1.93468,4192239.0
2008-08-26 12:47:00,1.93462,1.93462,1.93432,1.93432,12203179.0
2008-08-26 12:48:00,1.93416,1.9343,1.934,1.93412,3678247.0
2008-08-26 12:49:00,1.93423,1.93439,1.93423,1.93424,11231269.0
2008-08-26 12:50:00,1.93435,1.93435,1.93411,1.93411,2689137.0
2008-08-26 12:51:00,1.93411,1.93411,1.9338,1.93381,8930512.0
2008-08-26 12:52:00,1.93379,1.93379,1.93333,1.93333,14230029.0
2008-08-26 12:53:00,1.93347,1.93347,1.93327,1.93327,3686323.0
2008-08-26 12:54:00,1.93321,1.93321,1.93287,1.93293,4497199.0
2008-08-26 12:55:00,1.93278,1.93278,1.93227,1.93227,6434350.0
2008-08-26 12:56:00,1.93203,1.93217,1.93189,1.93189,6498759.0
2008-08-26 12:57:00,1.9319,1.9319,1.93124,1.93124,4152440.0
2008-08-26 12:58:00,1.93173,1.93184,1.93166,1.9318,7987977.0
2008-08-26 12:59:00,1.93194,1.93194,1.93174,1.93174,2155377.0
2008-08-26 13:00:00,1.93175,1.93187,1.93171,1.93181,4998956.0
2008-08-26 13:01:00,1.93178,1.93178,1.93158,1.93169,14732100.0
2008-08-26 13:02:00,1.93168,1.93179,1.93163,1.93175,4384645.0
2008-08-26 13:03:00,1.93168,1.93168,1.93149,1.93165,5214180.0
2008-08-26 13:04:00,1.9317,1.93172,1.93144,1.93144,4553161.0
2008-08-26 13:05:00,1.93158,1.93186,1.93153,1.93186,4856034.0
2008-08-26 13:06:00,1.93195,1.93208,1.93193,1.93199,5787561.0
2008-08-26 13:07:00,1.93216,1.93222,1.932,1.9321,10914964.0
2008-08-26 13:08:00,1.93213,1.93224,1.93209,1.93216,2626599.0
2008-08-26 13:09:00,1.93224,1.93275,1.93224,1.93275,32978515.0
2008-08-26 13:10:00,1.93286,1.9331,1.93286,1.93293,5849720.0
2008-08-26 13:11:00,1.93305,1.93317,1.93285,1.93317,20620755.0
2008-08-26 13:12:00,1.93311,1.93321,1.93303,1.93303,5143971.0
2008-08-26 13:13:00,1.93278,1.93286,1.93278,1.93285,4835441.0
2008-08-26 13:14:00,1.93282,1.93316,1.93282,1.93301,32251284.0
2008-08-26 13:15:00,1.93297,1.93322,1.93294,1.93322,4382699.0
2008-08-26 13:16:00,1.93328,1.93341,1.93309,1.93309,17369372.0
2008-08-26 13:17:00,1.93303,1.93303,1.93277,1.93284,1886369.0
2008-08-26 13:18:00,1.93306,1.93319,1.93306,1.93312,3193342.0
2008-08-26 13:19:00,1.93309,1.93323,1.9329,1.9329,2888923.0
2008-08-26 13:20:00,1.93279,1.93279,1.93228,1.93231,4511518.0
2008-08-26 13:21:00,1.93243,1.93249,1.93235,1.93246,15373907.0
2008-08-26 13:22:00,1.9326,1.93291,1.93259,1.93291,3692356.0
2008-08-26 13:23:00,1.93301,1.93307,1.93298,1.93303,4041701.0
2008-08-26 13:24:00,1.933,1.93306,1.93269,1.93269,2713146.0
2008-08-26 13:25:00,1.93267,1.93275,1.93258,1.93275,6462541.0
2008-08-26 13:26:00,1.9328,1.9332,1.9328,1.9332,5227497.0
2008-08-26 13:27:00,1.93324,1.93349,1.93316,1.93349,15477645.0
2008-08-26 13:28:00,1.93345,1.93345,1.93326,1.93328,9697482.0
2008-08-26 13:29:00,1.93336,1.93354,1.93336,1.93342,13418564.0
2008-08-26 13:30:00,1.93359,1.93382,1.93359,1.93382,11064503.0
2008-08-26 13:31:00,1.93387,1.93394,1.93379,1.93393,12457209.0
2008-08-26 13:32:00,1.93367,1.93427,1.93367,1.93406,3479365.0
2008-08-26 13:33:00,1.93424,1.93428,1.93412,1.93412,3120733.0
2008-08-26 13:34:00,1.93362,1.93378,1.93345,1.93346,6560862.0
2008-08-26 13:35:00,1.93335,1.9337,1.93335,1.9337,10211483.0
2008-08-26 13:36:00,1.93381,1.93409,1.93381,1.93409,10695467.0
2008-08-26 13:37:00,1.93409,1.93414,1.93405,1.93406,23023984.0
2008-08-26 13:38:00,1.93421,1.93439,1.93421,1.9343,21162062.0
2008-08-26 13:39:00,1.93411,1.93411,1.93347,1.93347,6561467.0
2008-08-26 13:40:00,1.93342,1.93352,1.9334,1.93341,1815149.0
2008-08-26 13:41:00,1.93356,1.93368,1.93355,1.93367,7385784.0
2008-08-26 13:42:00,1.93323,1.93356,1.93297,1.93297,9565734.0
2008-08-26 13:43:00,1.93266,1.93281,1.93251,1.93281,11741021.0
2008-08-26 13:44:00,1.93304,1.93337,1.93287,1.93337,8910300.0
2008-08-26 13:45:00,1.93333,1.93345,1.93315,1.93317,5613416.0
2008-08-26 13:46:00,1.93327,1.93346,1.93311,1.93311,10052160.0
2008-08-26 13:47:00,1.93308,1.93321,1.93294,1.93321,9804143.0
2008-08-26 13:48:00,1.93328,1.9334,1.93323,1.93323,7535940.0
2008-08-26 13:49:00,1.9333,1.93351,1.9332,1.93351,4884493.0
2008-08-26 13:50:00,1.93352,1.93358,1.93345,1.93353,9572289.0
2008-08-26 13:51:00,1.93365,1.93388,1.93364,1.93385,14029831.0
2008-08-26 13:52:00,1.93392,1.93426,1.93392,1.9342,48566361.0
2008-08-26 13:53:00,1.93415,1.93415,1.93366,1.93394,7807595.0
2008-08-26 13:54:00,1.93409,1.93417,1.93406,1.93409,3033288.0
2008-08-26 13:55:00,1.93409,1.93409,1.934,1.93403,8425103.0
2008-08-26 13:56:00,1.93416,1.93416,1.93348,1.9335,4495725.0
2008-08-26 13:57:00,1.93354,1.93354,1.93337,1.93338,9831960.0
2008-08-26 13:58:00,1.9334,1.93368,1.93327,1.93368,17050181.0
2008-08-26 13:59:00,1.93363,1.93363,1.93327,1.9336,3060409.0
2008-08-26 14:00:00,1.93363,1.93365,1.93354,1.93363,10003184.0
2008-08-26 14:01:00,1.93364,1.93375,1.93351,1.93351,41344748.0
2008-08-26 14:02:00,1.9333,1.93335,1.93309,1.93309,26639910.0
2008-08-26 14:03:00,1.9329,1.93298,1.93259,1.93259,3111813.0
2008-08-26 14:04:00,1.93273,1.93273,1.93258,1.9327,16427870.0
2008-08-26 14:05:00,1.93279,1.93285,1.93271,1.93285,17277986.0
2008-08-26 14:06:00,1.93288,1.93316,1.93276,1.93306,9092933.0
2008-08-26 14:07:00,1.93323,1.93355,1.9331,1.93353,2015435.0
2008-08-26 14:08:00,1.9332,1.9332,1.9329,1.93314,10870187.0
2008-08-26 14:09:00,1.93317,1.93317,1.93298,1.93307,6196779.0
2008-08-26 14:10:00,1.93308,1.93314,1.93295,1.93295,10064591.0
2008-08-26 14:11:00,1.93314,1.93314,1.93254,1.93254,8187108.0
2008-08-26 14:12:00,1.93251,1.93251,1.93237,1.93237,8417077.0
2008-08-26 14:13:00,1.9325,1.93261,1.93244,1.93261,11137773.0
2008-08-26 14:14:00,1.93249,1.93249,1.93228,1.93248,12935444.0
2008-08-26 14:15:00,1.93246,1.93264,1.93237,1.93256,5822178.0
2008-08-26 14:16:00,1.9327,1.93286,1.9327,1.93286,2745413.0
2008-08-26 14:17:00,1.93308,1.93318,1.93267,1.93318,20766745.0
2008-08-26 14:18:00,1.93321,1.93321,1.93295,1.93297,9798178.0
2008-08-26 14:19:00,1.93283,1.93283,1.93236,1.93236,19112402.0
2008-08-26 14:20:00,1.93208,1.93208,1.93181,1.93181,7516603.0
2008-08-26 14:21:00,1.93168,1.93189,1.93144,1.93144,4262283.0
2008-08-26 14:22:00,1.93132,1.93147,1.93125,1.93125,2118732.0
2008-08-26 14:23:00,1.93132,1.93132,1.93124,1.93124,2491953.0
2008-08-26 14:24:00,1.93134,1.93134,1.9308,1.93088,13220475.0
2008-08-26 14:25:00,1.93102,1.93137,1.93101,1.93137,3661785.0
2008-08-26 14:26:00,1.93151,1.93166,1.9313,1.9313,5531996.0
2008-08-26 14:27:00,1.93138,1.93147,1.93127,1.93127,8386663.0
2008-08-26 14:28:00,1.9311,1.9311,1.93078,1.93102,32485653.0
2008-08-26 14:29:00,1.9312,1.93139,1.9312,1.93139,2789807.0
2008-08-26 14:30:00,1.93148,1.93172,1.93144,1.93172,16816001.0
2008-08-26 14:31:00,1.93171,1.93173,1.9312,1.93156,7476093.0
2008-08-26 14:32:00,1.93151,1.93153,1.93128,1.93136,7667934.0
2008-08-26 14:33:00,1.93142,1.93151,1.93137,1.93148,13903096.0
2008-08-26 14:34:00,1.93147,1.93157,1.93131,1.93157,10928693.0
2008-08-26 14:35:00,1.93139,1.93139,1.93088,1.93094,17311950.0
2008-08-26 14:36:00,1.93104,1.9315,1.93101,1.9315,9732231.0
2008-08-26 14:37:00,1.93162,1.93178,1.93149,1.93165,5296351.0
2008-08-26 14:38:00,1.93167,1.93167,1.93124,1.93124,9513040.0
2008-08-26 14:39:00,1.93135,1.93149,1.93135,1.93144,4671113.0
2008-08-26 14:40:00,1.93144,1.93151,1.93083,1.93083,2891395.0
2008-08-26 14:41:00,1.93079,1.93079,1.93009,1.93009,9870356.0
2008-08-26 14:42:00,1.93033,1.93075,1.93033,1.93065,12287162.0
2008-08-26 14:43:00,1.93058,1.93058,1.93027,1.93027,13879717.0
2008-08-26 14:44:00,1.93025,1.93029,1.92987,1.93,9469744.0
2008-08-26 14:45:00,1.92989,1.92989,1.9296,1.92972,11609946.0
2008-08-26 14:46:00,1.92963,1.92976,1.92956,1.92976,8463584.0
2008-08-26 14:47:00,1.92977,1.92997,1.92971,1.92997,663652.0
2008-08-26 14:48:00,1.93014,1.93032,1.93013,1.93013,11715301.0
2008-08-26 14:49:00,1.93009,1.93028,1.93009,1.93016,6230857.0
2008-08-26 14:50:00,1.93011,1.93011,1.92988,1.92995,2051568.0
2008-08-26 14:51:00,1.92986,1.92987,1.92903,1.92903,4469166.0
2008-08-26 14:52:00,1.92899,1.92899,1.92849,1.92879,12740703.0
2008-08-26 14:53:00,1.92866,1.92876,1.92849,1.92849,28951310.0
2008-08-26 14:54:00,1.92849,1.92849,1.92819,1.92819,2322074.0
2008-08-26 14:55:00,1.92815,1.92815,1.92797,1.92797,47413245.0
2008-08-26 14:56:00,1.92797,1.92797,1.92764,1.92764,4997668.0
2008-08-26 14:57:00,1.92763,1.9277,1.9275,1.9275,7050230.0
2008-08-26 14:58:00,1.92732,1.92741,1.92728,1.92728,5467046.0
2008-08-26 14:59:00,1.92725,1.92727,1.92644,1.92652,46221476.0
2008-08-26 15:00:00,1.92639,1.92639,1.92614,1.92628,11849453.0
2008-08-26 15:01:00,1.92625,1.92625,1.9258,1.9258,5796870.0
2008-08-26 15:02:00,1.92587,1.92603,1.92568,1.92603,6320643.0
2008-08-26 15:03:00,1.92601,1.92655,1.92601,1.92655,3059371.0
2008-08-26 15:04:00,1.92659,1.92665,1.9265,1.9265,10868096.0
2008-08-26 15:05:00,1.92651,1.92658,1.9264,1.92658,7492206.0
2008-08-26 15:06:00,1.92652,1.92721,1.92652,1.92721,6235581.0
2008-08-26 15:07:00,1.9271,1.9271,1.92664,1.92664,4546420.0
2008-08-26 15:08:00,1.92668,1.92682,1.9266,1.92672,6805215.0
2008-08-26 15:09:00,1.92665,1.92665,1.92654,1.92654,10360775.0
2008-08-26 15:10:00,1.9264,1.9264,1.92613,1.92619,7945634.0
2008-08-26 15:11:00,1.92642,1.92676,1.92639,1.92676,9378918.0
2008-08-26 15:12:00,1.92671,1.92671,1.92632,1.92632,29358553.0
2008-08-26 15:13:00,1.92629,1.92629,1.92605,1.92605,4377234.0
2008-08-26 15:14:00,1.92597,1.92608,1.92587,1.92587,6783321.0
2008-08-26 15:15:00,1.92588,1.92588,1.92545,1.92545,6941544.0
2008-08-26 15:16:00,1.92528,1.92528,1.92487,1.92489,9186625.0
2008-08-26 15:17:00,1.92485,1.92489,1.92465,1.92465,5540473.0
2008-08-26 15:18:00,1.92437,1.9245,1.92437,1.92438,3079349.0
2008-08-26 15:19:00,1.92433,1.92433,1.92399,1.92429,6883772.0
2008-08-26 15:20:00,1.92427,1.92456,1.92427,1.92456,7937154.0
2008-08-26 15:21:00,1.92441,1.92441,1.9237,1.92371,10000328.0
2008-08-26 15:22:00,1.92366,1.92386,1.92364,1.92385,13713100.0
2008-08-26 15:23:00,1.92377,1.92379,1.92345,1.92377,17769328.0
2008-08-26 15:24:00,1.92369,1.92369,1.92339,1.92339,6744357.0
2008-08-26 15:25:00,1.92335,1.92335,1.9229,1.92292,22871413.0
2008-08-26 15:26:00,1.92281,1.92281,1.92245,1.92247,7374200.0
2008-08-26 15:27:00,1.92244,1.92244,1.92214,1.92214,6946765.0
2008-08-26 15:28:00,1.9221,1.92218,1.92187,1.92218,11262281.0
2008-08-26 15:29:00,1.92223,1.92228,1.92201,1.92201,3464735.0
2008-08-26 15:30:00,1.92221,1.92269,1.92217,1.92269,3393282.0
2008-08-26 15:31:00,1.92262,1.92275,1.92262,1.92266,22367078.0
2008-08-26 15:32:00,1.92272,1.92312,1.92269,1.92312,9533974.0
2008-08-26 15:33:00,1.9233,1.92335,1.92271,1.92271,2194162.0
2008-08-26 15:34:00,1.923,1.92325,1.92299,1.92325,10289993.0
2008-08-26 15:35:00,1.92324,1.92359,1.9232,1.92359,3995178.0
2008-08-26 15:36:00,1.92355,1.9239,1.92355,1.92379,13741829.0
2008-08-26 15:37:00,1.92392,1.92428,1.92392,1.92428,6867854.0
2008-08-26 15:38:00,1.92433,1.92434,1.9241,1.9241,2767410.0
2008-08-26 15:39:00,1.92419,1.9245,1.92407,1.92407,3602535.0
2008-08-26 15:40:00,1.92413,1.92434,1.924,1.92434,18735759.0
2008-08-26 15:41:00,1.92447,1.92467,1.92447,1.92449,12822924.0
2008-08-26 15:42:00,1.92441,1.92441,1.92367,1.92412,11491052.0
2008-08-26 15:43:00,1.9242,1.92446,1.9242,1.92424,8610549.0
2008-08-26 15:44:00,1.92413,1.9245,1.92413,1.92427,14227993.0
2008-08-26 15:45:00,1.92414,1.92418,1.92385,1.92387,3148574.0
2008-08-26 15:46:00,1.92391,1.92424,1.92391,1.92424,4960271.0
2008-08-26 15:47:00,1.9244,1.92456,1.92439,1.92448,17140796.0
2008-08-26 15:48:00,1.92462,1.92488,1.92462,1.92488,13851720.0
2008-08-26 15:49:00,1.92479,1.92512,1.92479,1.92512,5065802.0
2008-08-26 15:50:00,1.92513,1.92536,1.9249,1.92527,7219837.0
2008-08-26 15:51:00,1.92537,1.92567,1.92537,1.92567,7989359.0
2008-08-26 15:52:00,1.92554,1.92554,1.92527,1.92534,5902147.0
2008-08-26 15:53:00,1.92555,1.92578,1.92555,1.92578,2057567.0
2008-08-26 15:54:00,1.92593,1.92606,1.92592,1.92606,2864570.0
2008-08-26 15:55:00,1.92596,1.92596,1.92567,1.92571,13575691.0
2008-08-26 15:56:00,1.9257,1.92594,1.92555,1.92555,3057653.0
2008-08-26 15:57:00,1.92552,1.92575,1.92552,1.92572,1907631.0
2008-08-26 15:58:00,1.92564,1.92564,1.92519,1.92519,31573406.0
2008-08-26 15:59:00,1.92521,1.92521,1.92488,1.92493,7400495.0
2008-08-26 16:00:00,1.92487,1.92487,1.92466,1.92466,19249095.0
2008-08-26 16:01:00,1.92464,1.92464,1.92438,1.92438,4970329.0
2008-08-26 16:02:00,1.9244,1.92444,1.92403,1.92444,36262898.0
2008-08-26 16:03:00,1.92446,1.92507,1.92446,1.92499,4040595.0
2008-08-26 16:04:00,1.92499,1.92522,1.92474,1.92522,8453169.0
2008-08-26 16:05:00,1.92534,1.92547,1.92534,1.92537,8725514.0
2008-08-26 16:06:00,1.92531,1.92531,1.92506,1.92523,10852907.0
2008-08-26 16:07:00,1.92507,1.92519,1.92503,1.9251,5497177.0
2008-08-26 16:08:00,1.92507,1.92507,1.92487,1.92487,3698380.0
2008-08-26 16:09:00,1.92491,1.92498,1.92465,1.92465,7727141.0
2008-08-26 16:10:00,1.92466,1.92466,1.92413,1.92413,3057134.0
2008-08-26 16:11:00,1.92398,1.92398,1.92369,1.92369,14448634.0
2008-08-26 16:12:00,1.92369,1.92369,1.92354,1.92354,5596434.0
2008-08-26 16:13:00,1.92348,1.92348,1.92318,1.92318,6884821.0
2008-08-26 16:14:00,1.92317,1.92317,1.92262,1.92262,10899830.0
2008-08-26 16:15:00,1.92296,1.92296,1.9227,1.9227,10527595.0
2008-08-26 16:16:00,1.92267,1.92271,1.92249,1.92249,11245660.0
2008-08-26 16:17:00,1.92236,1.92242,1.92215,1.92222,4395380.0
2008-08-26 16:18:00,1.92221,1.92223,1.92206,1.92206,7524333.0
2008-08-26 16:19:00,1.92198,1.92198,1.92182,1.92182,1214633.0
2008-08-26 16:20:00,1.92182,1.92182,1.92127,1.92159,6549542.0
2008-08-26 16:21:00,1.92156,1.92156,1.92132,1.92132,1980057.0
2008-08-26 16:22:00,1.92124,1.92126,1.92089,1.92089,5286907.0
2008-08-26 16:23:00,1.92098,1.92098,1.92071,1.92075,6921249.0
2008-08-26 16:24:00,1.92077,1.92077,1.92055,1.92061,5419754.0
2008-08-26 16:25:00,1.92051,1.92051,1.92028,1.92028,4151503.0
2008-08-26 16:26:00,1.92032,1.92032,1.92002,1.92009,7619183.0
2008-08-26 16:27:00,1.9201,1.9201,1.91973,1.91978,4883068.0
2008-08-26 16:28:00,1.91973,1.91973,1.91951,1.91954,8186676.0
2008-08-26 16:29:00,1.91954,1.91954,1.91918,1.91925,13432459.0
2008-08-26 16:30:00,1.91915,1.91916,1.91883,1.91883,3734168.0
2008-08-26 16:31:00,1.91882,1.91882,1.91846,1.91846,2175420.0
2008-08-26 16:32:00,1.91855,1.91855,1.91837,1.91837,5430374.0
2008-08-26 16:33:00,1.91825,1.91831,1.91813,1.91816,15182988.0
2008-08-26 16:34:00,1.91813,1.91813,1.91791,1.91795,6283735.0
2008-08-26 16:35:00,1.91779,1.91787,1.91763,1.91763,9371024.0
2008-08-26 16:36:00,1.9175,1.91759,1.91741,1.91741,4227044.0
2008-08-26 16:37:00,1.91736,1.91736,1.91704,1.91724,26623204.0
2008-08-26 16:38:00,1.91722,1.91743,1.91722,1.91743,5297231.0
2008-08-26 16:39:00,1.91747,1.91761,1.91706,1.91706,21751351.0
2008-08-26 16:40:00,1.91695,1.91714,1.91691,1.91714,1751882.0
2008-08-26 16:41:00,1.91727,1.91748,1.91727,1.91748,3330015.0
2008-08-26 16:42:00,1.91755,1.91769,1.9175,1.91769,14147963.0
2008-08-26 16:43:00,1.91757,1.91757,1.91719,1.91719,6816839.0
2008-08-26 16:44:00,1.91714,1.91714,1.91686,1.91692,5392190.0
2008-08-26 16:45:00,1.91684,1.91689,1.91655,1.91655,17268883.0
2008-08-26 16:46:00,1.91654,1.91654,1.9162,1.91621,18637490.0
2008-08-26 16:47:00,1.91615,1.91615,1.9157,1.9157,4529645.0
2008-08-26 16:48:00,1.91585,1.91624,1.91585,1.91624,3495012.0
2008-08-26 16:49:00,1.91614,1.91649,1.91614,1.91649,3549728.0
2008-08-26 16:50:00,1.91652,1.91675,1.91635,1.91675,21939681.0
2008-08-26 16:51:00,1.91673,1.91697,1.91671,1.91697,5205170.0
2008-08-26 16:52:00,1.917,1.91724,1.91697,1.91724,4512875.0
2008-08-26 16:53:00,1.91714,1.91745,1.91714,1.91745,4451106.0
2008-08-26 16:54:00,1.91735,1.91769,1.91735,1.91769,4109569.0
2008-08-26 16:55:00,1.91772,1.91801,1.91768,1.91784,11153807.0
2008-08-26 16:56:00,1.91797,1.91829,1.91797,1.91829,2472919.0
2008-08-26 16:57:00,1.91834,1.91858,1.91827,1.91858,3145872.0
2008-08-26 16:58:00,1.91858,1.91883,1.91856,1.91883,7875729.0
2008-08-26 16:59:00,1.91888,1.91911,1.91888,1.91905,3890632.0
2008-08-26 17:00:00,1.91921,1.91966,1.91921,1.91966,24798782.0
2008-08-26 17:01:00,1.91981,1.91981,1.91934,1.91937,1057873.0
2008-08-26 17:02:00,1.9192,1.9192,1.91875,1.91883,11065907.0
2008-08-26 17:03:00,1.91884,1.91919,1.91884,1.91914,6829993.0
2008-08-26 17:04:00,1.9192,1.9192,1.91863,1.91905,7586475.0
2008-08-26 17:05:00,1.9191,1.91917,1.91891,1.91894,18166493.0
2008-08-26 17:06:00,1.91898,1.91934,1.91895,1.91934,15887281.0
2008-08-26 17:07:00,1.91925,1.91953,1.91925,1.91953,15402689.0
2008-08-26 17:08:00,1.91957,1.91978,1.91957,1.91965,3311303.0
2008-08-26 17:09:00,1.9196,1.91987,1.9196,1.9197,5655591.0
2008-08-26 17:10:00,1.91976,1.9199,1.91968,1.91984,17440014.0
2008-08-26 17:11:00,1.91994,1.92013,1.91988,1.92013,3142929.0
2008-08-26 17:12:00,1.92006,1.92006,1.91992,1.92,6308122.0
2008-08-26 17:13:00,1.91992,1.92043,1.91992,1.92043,6546761.0
2008-08-26 17:14:00,1.92032,1.92102,1.92032,1.92102,23756018.0
2008-08-26 17:15:00,1.92103,1.92135,1.92103,1.92135,5397398.0
2008-08-26 17:16:00,1.92132,1.92157,1.92132,1.92157,3233413.0
2008-08-26 17:17:00,1.9216,1.92181,1.9216,1.92181,4832020.0
2008-08-26 17:18:00,1.9218,1.9218,1.92153,1.92162,6518120.0
2008-08-26 17:19:00,1.92154,1.92154,1.92118,1.92132,6592187.0
2008-08-26 17:20:00,1.92121,1.92123,1.92105,1.92105,1411004.0
2008-08-26 17:21:00,1.92105,1.92105,1.92081,1.92082,7350157.0
2008-08-26 17:22:00,1.92079,1.92079,1.92063,1.92063,7648042.0
2008-08-26 17:23:00,1.92057,1.92057,1.92037,1.92037,22540170.0
2008-08-26 17:24:00,1.92034,1.92034,1.92005,1.92016,2721980.0
2008-08-26 17:25:00,1.92032,1.9206,1.92025,1.9206,6638133.0
2008-08-26 17:26:00,1.92056,1.92077,1.92056,1.92077,4441867.0
2008-08-26 17:27:00,1.92082,1.92115,1.92082,1.92115,3580344.0
2008-08-26 17:28:00,1.92133,1.92146,1.92125,1.92137,11366908.0
2008-08-26 17:29:00,1.92126,1.92189,1.92126,1.92177,10213929.0
2008-08-26 17:30:00,1.92175,1.92188,1.92165,1.92179,6610173.0
2008-08-26 17:31:00,1.92177,1.92177,1.92152,1.92159,5855938.0
2008-08-26 17:32:00,1.92151,1.92151,1.92127,1.92138,3537785.0
2008-08-26 17:33:00,1.92141,1.92153,1.92141,1.92153,3283016.0
2008-08-26 17:34:00,1.92156,1.92166,1.9214,1.92166,4507830.0
2008-08-26 17:35:00,1.92171,1.92198,1.92171,1.92198,7647493.0
2008-08-26 17:36:00,1.92187,1.92202,1.92181,1.92197,2967177.0
2008-08-26 17:37:00,1.92195,1.92255,1.92195,1.92248,3327446.0
2008-08-26 17:38:00,1.92263,1.92304,1.92263,1.92286,12035685.0
2008-08-26 17:39:00,1.92298,1.92329,1.92298,1.92329,3080079.0
2008-08-26 17:40:00,1.92352,1.92388,1.92352,1.92388,3772296.0
2008-08-26 17:41:00,1.92394,1.92414,1.9239,1.92414,16556250.0
2008-08-26 17:42:00,1.92414,1.92434,1.92414,1.92415,13710646.0
2008-08-26 17:43:00,1.92407,1.92411,1.92381,1.92381,9855362.0
2008-08-26 17:44:00,1.92372,1.92379,1.92342,1.92342,12710266.0
2008-08-26 17:45:00,1.92351,1.92351,1.92311,1.92333,7512494.0
2008-08-26 17:46:00,1.92336,1.9236,1.92334,1.9236,3174411.0
2008-08-26 17:47:00,1.92389,1.92457,1.92389,1.92445,5327330.0
2008-08-26 17:48:00,1.92433,1.92433,1.92278,1.9243,3971465.0
2008-08-26 17:49:00,1.92437,1.92437,1.9243,1.92432,4238771.0
2008-08-26 17:50:00,1.92435,1.92435,1.92417,1.92425,8201697.0
2008-08-26 17:51:00,1.9244,1.92455,1.9244,1.9244,7769386.0
2008-08-26 17:52:00,1.92445,1.92445,1.92402,1.92402,10370977.0
2008-08-26 17:53:00,1.92407,1.92407,1.92376,1.9238,2992092.0
2008-08-26 17:54:00,1.92359,1.92371,1.92355,1.92371,16316006.0
2008-08-26 17:55:00,1.92383,1.92395,1.92375,1.92395,8033359.0
2008-08-26 17:56:00,1.92399,1.92428,1.92399,1.92428,4244112.0
2008-08-26 17:57:00,1.92451,1.92481,1.92451,1.92455,11904698.0
2008-08-26 17:58:00,1.92438,1.92472,1.92438,1.92472,5391189.0
2008-08-26 17:59:00,1.92473,1.92508,1.92473,1.92508,3705399.0
2008-08-26 18:00:00,1.92509,1.92538,1.92509,1.92538,12145111.0
2008-08-26 18:01:00,1.92541,1.92565,1.92541,1.92564,9732822.0
2008-08-26 18:02:00,1.92574,1.92584,1.92567,1.92573,5276434.0
2008-08-26 18:03:00,1.9258,1.9258,1.92554,1.92554,2291772.0
2008-08-26 18:04:00,1.92547,1.92568,1.92545,1.92568,9578697.0
2008-08-26 18:05:00,1.92588,1.92599,1.92582,1.92584,6279110.0
2008-08-26 18:06:00,1.92586,1.92613,1.92586,1.92613,7662221.0
2008-08-26 18:07:00,1.92604,1.92604,1.92581,1.92581,7995457.0
2008-08-26 18:08:00,1.92581,1.92581,1.9257,1.92571,6939740.0
2008-08-26 18:09:00,1.92564,1.92568,1.92539,1.92544,20480424.0
2008-08-26 18:10:00,1.9254,1.92558,1.92536,1.92544,9166957.0
2008-08-26 18:11:00,1.92524,1.92549,1.92524,1.92528,8918085.0
2008-08-26 18:12:00,1.92513,1.92513,1.92496,1.92512,4647271.0
2008-08-26 18:13:00,1.92504,1.92504,1.9245,1.9245,3663800.0
2008-08-26 18:14:00,1.92447,1.92498,1.92447,1.92498,4113787.0
2008-08-26 18:15:00,1.92507,1.92507,1.92494,1.92499,13341885.0
2008-08-26 18:16:00,1.92498,1.92522,1.92486,1.92522,7599072.0
2008-08-26 18:17:00,1.92531,1.92567,1.9253,1.9253,2845723.0
2008-08-26 18:18:00,1.92521,1.92522,1.92489,1.92489,5376678.0
2008-08-26 18:19:00,1.92474,1.92474,1.92453,1.92453,7381822.0
2008-08-26 18:20:00,1.92463,1.92486,1.92463,1.9248,6662083.0
2008-08-26 18:21:00,1.92479,1.92479,1.92461,1.92462,7140514.0
2008-08-26 18:22:00,1.92446,1.92447,1.92403,1.92403,6315917.0
2008-08-26 18:23:00,1.92397,1.92397,1.9238,1.9238,10427457.0
2008-08-26 18:24:00,1.92372,1.92376,1.92362,1.92375,4313425.0
2008-08-26 18:25:00,1.92376,1.92444,1.92376,1.92433,3350196.0
2008-08-26 18:26:00,1.9243,1.9243,1.92414,1.92421,1439251.0
2008-08-26 18:27:00,1.92429,1.92436,1.92424,1.92428,12729836.0
2008-08-26 18:28:00,1.92426,1.92441,1.92407,1.92441,7230864.0
2008-08-26 18:29:00,1.92444,1.92444,1.92426,1.92426,10259172.0
2008-08-26 18:30:00,1.92425,1.92426,1.92389,1.92389,8132700.0
2008-08-26 18:31:00,1.92367,1.92416,1.92262,1.92416,1358336.0
2008-08-26 18:32:00,1.9244,1.92491,1.9244,1.92489,3581353.0
2008-08-26 18:33:00,1.92492,1.92534,1.92492,1.92522,4864742.0
2008-08-26 18:34:00,1.92522,1.92551,1.92522,1.92551,19608987.0
2008-08-26 18:35:00,1.92562,1.92578,1.92562,1.92568,9101439.0
2008-08-26 18:36:00,1.92574,1.92574,1.92525,1.92525,1170460.0
2008-08-26 18:37:00,1.92516,1.92516,1.92491,1.92496,18657796.0
2008-08-26 18:38:00,1.9248,1.9251,1.9248,1.9251,6683618.0
2008-08-26 18:39:00,1.92516,1.92516,1.92493,1.92493,6389462.0
2008-08-26 18:40:00,1.92492,1.92509,1.92492,1.92501,1872966.0
2008-08-26 18:41:00,1.92497,1.92497,1.92436,1.92474,23146319.0
2008-08-26 18:42:00,1.92474,1.92479,1.92461,1.92465,28813317.0
2008-08-26 18:43:00,1.92473,1.92473,1.92461,1.92468,4281752.0
2008-08-26 18:44:00,1.92467,1.92482,1.92453,1.92482,5416750.0
2008-08-26 18:45:00,1.92487,1.92495,1.92487,1.9249,2410902.0
2008-08-26 18:46:00,1.92487,1.92496,1.92483,1.92496,6052422.0
2008-08-26 18:47:00,1.92505,1.92531,1.92497,1.92531,4584912.0
2008-08-26 18:48:00,1.92543,1.92583,1.92539,1.92583,19880118.0
2008-08-26 18:49:00,1.92569,1.9257,1.92549,1.92553,7376554.0
2008-08-26 18:50:00,1.9255,1.92552,1.92525,1.92537,10882320.0
2008-08-26 18:51:00,1.9252,1.92551,1.9252,1.92536,23200504.0
2008-08-26 18:52:00,1.9254,1.9254,1.92503,1.92503,27312164.0
2008-08-26 18:53:00,1.92499,1.92538,1.92499,1.92538,2480541.0
2008-08-26 18:54:00,1.92542,1.92554,1.92542,1.92552,7713301.0
2008-08-26 18:55:00,1.92561,1.92581,1.92555,1.92581,3365839.0
2008-08-26 18:56:00,1.9258,1.9258,1.92564,1.92566,3122017.0
2008-08-26 18:57:00,1.92562,1.92572,1.92562,1.92572,11799853.0
2008-08-26 18:58:00,1.92578,1.92586,1.92578,1.92581,2771773.0
2008-08-26 18:59:00,1.92556,1.92556,1.92531,1.92531,6898049.0
2008-08-26 19:00:00,1.92525,1.92532,1.92523,1.92532,8688299.0
2008-08-26 19:01:00,1.92548,1.92573,1.92548,1.92558,3547973.0
2008-08-26 19:02:00,1.92558,1.92571,1.92558,1.92571,25361673.0
2008-08-26 19:03:00,1.92567,1.9258,1.92565,1.92565,2324110.0
2008-08-26 19:04:00,1.92553,1.92553,1.92522,1.92522,26578561.0
2008-08-26 19:05:00,1.92516,1.9252,1.9248,1.92504,5508184.0
2008-08-26 19:06:00,1.9251,1.92524,1.92502,1.92502,15832240.0
2008-08-26 19:07:00,1.925,1.925,1.92459,1.92459,9920026.0
2008-08-26 19:08:00,1.92456,1.92462,1.92448,1.9245,10927050.0
2008-08-26 19:09:00,1.92448,1.92448,1.92425,1.92435,11886646.0
2008-08-26 19:10:00,1.92449,1.92462,1.92449,1.92459,4080431.0
2008-08-26 19:11:00,1.92464,1.92477,1.92463,1.92469,3303788.0
2008-08-26 19:12:00,1.92466,1.92466,1.92304,1.92446,8312637.0
2008-08-26 19:13:00,1.9245,1.9249,1.92449,1.9249,2215271.0
2008-08-26 19:14:00,1.92495,1.92506,1.92479,1.92503,3814590.0
2008-08-26 19:15:00,1.92509,1.92536,1.92505,1.92505,5013526.0
2008-08-26 19:16:00,1.92526,1.92536,1.92517,1.92536,18425473.0
2008-08-26 19:17:00,1.92533,1.92545,1.92532,1.92545,8816865.0
2008-08-26 19:18:00,1.92543,1.92543,1.92521,1.92521,28853003.0
2008-08-26 19:19:00,1.92523,1.92531,1.92506,1.92506,5526796.0
2008-08-26 19:20:00,1.92489,1.92504,1.92475,1.92493,13406797.0
2008-08-26 19:21:00,1.9249,1.92502,1.92473,1.92486,3661607.0
2008-08-26 19:22:00,1.92476,1.92477,1.92463,1.92464,13591601.0
2008-08-26 19:23:00,1.92478,1.92484,1.92465,1.92483,7484196.0
2008-08-26 19:24:00,1.92467,1.92504,1.92467,1.92504,14101954.0
2008-08-26 19:25:00,1.92497,1.92526,1.92491,1.92526,4693554.0
2008-08-26 19:26:00,1.92525,1.92528,1.92511,1.92515,3464216.0
2008-08-26 19:27:00,1.92505,1.92528,1.92499,1.92528,1504155.0
2008-08-26 19:28:00,1.92524,1.92524,1.92497,1.925,2696370.0
2008-08-26 19:29:00,1.92498,1.92498,1.92445,1.92445,7043298.0
2008-08-26 19:30:00,1.92444,1.92453,1.92424,1.92453,7053802.0
2008-08-26 19:31:00,1.92458,1.92475,1.92458,1.92475,7594617.0
2008-08-26 19:32:00,1.92468,1.92503,1.92459,1.92459,14076937.0
2008-08-26 19:33:00,1.92437,1.92449,1.92425,1.92425,6968122.0
2008-08-26 19:34:00,1.92411,1.92424,1.92411,1.92422,7200844.0
2008-08-26 19:35:00,1.92434,1.92445,1.92433,1.92437,10565420.0
2008-08-26 19:36:00,1.92449,1.92467,1.92443,1.92455,9149436.0
2008-08-26 19:37:00,1.92467,1.92477,1.92467,1.92473,2372636.0
2008-08-26 19:38:00,1.92462,1.92462,1.92427,1.92427,13492791.0
2008-08-26 19:39:00,1.92446,1.92446,1.92439,1.92444,11710391.0
2008-08-26 19:40:00,1.92443,1.92443,1.92404,1.92405,6262147.0
2008-08-26 19:41:00,1.92405,1.92414,1.92401,1.92414,3222713.0
2008-08-26 19:42:00,1.92417,1.92428,1.92404,1.92428,3072840.0
2008-08-26 19:43:00,1.9243,1.92447,1.9242,1.92443,8697108.0
2008-08-26 19:44:00,1.92441,1.92441,1.92398,1.92398,3791995.0
2008-08-26 19:45:00,1.92389,1.92391,1.92377,1.92377,2347727.0
2008-08-26 19:46:00,1.92358,1.92374,1.92358,1.92362,10052959.0
2008-08-26 19:47:00,1.92354,1.92373,1.92354,1.92363,10035183.0
2008-08-26 19:48:00,1.92353,1.92367,1.92346,1.92346,8223934.0
2008-08-26 19:49:00,1.92363,1.92381,1.92363,1.92381,20598904.0
2008-08-26 19:50:00,1.92402,1.92422,1.92402,1.92406,20736730.0
2008-08-26 19:51:00,1.92394,1.92419,1.92394,1.92419,15942560.0
2008-08-26 19:52:00,1.9242,1.9242,1.92368,1.92368,5686980.0
2008-08-26 19:53:00,1.92365,1.92365,1.92335,1.92335,6728366.0
2008-08-26 19:54:00,1.92321,1.92334,1.92308,1.92334,6292476.0
2008-08-26 19:55:00,1.92338,1.92346,1.92325,1.92329,3256071.0
2008-08-26 19:56:00,1.92336,1.92336,1.92284,1.92329,2732893.0
2008-08-26 19:57:00,1.92337,1.92351,1.92337,1.92337,16966239.0
2008-08-26 19:58:00,1.9234,1.92346,1.92331,1.92336,11558457.0
2008-08-26 19:59:00,1.92344,1.92372,1.92344,1.92372,5848722.0
2008-08-26 20:00:00,1.92379,1.92382,1.92361,1.92382,2282474.0
2008-08-26 20:01:00,1.92371,1.92384,1.92365,1.92372,5779078.0
2008-08-26 20:02:00,1.9235,1.92408,1.9235,1.92408,4516411.0
2008-08-26 20:03:00,1.92408,1.92429,1.92402,1.92429,9253183.0
2008-08-26 20:04:00,1.92432,1.92456,1.92432,1.92454,4601240.0
2008-08-26 20:05:00,1.92462,1.92481,1.92462,1.92472,13051733.0
2008-08-26 20:06:00,1.92469,1.92507,1.92469,1.92491,9639701.0
2008-08-26 20:07:00,1.92492,1.92492,1.92468,1.92478,8648736.0
2008-08-26 20:08:00,1.9248,1.92514,1.92478,1.92514,9517645.0
2008-08-26 20:09:00,1.92526,1.9254,1.9252,1.9252,5285209.0
2008-08-26 20:10:00,1.92382,1.92537,1.92382,1.9253,9185482.0
2008-08-26 20:11:00,1.92532,1.92551,1.92528,1.92551,10627426.0
2008-08-26 20:12:00,1.92554,1.92554,1.92535,1.92538,4709329.0
2008-08-26 20:13:00,1.92527,1.92536,1.92522,1.92522,9496100.0
2008-08-26 20:14:00,1.92504,1.92507,1.9248,1.92507,10546672.0
2008-08-26 20:15:00,1.92522,1.92525,1.9251,1.92511,6644042.0
2008-08-26 20:16:00,1.92504,1.92504,1.92489,1.92504,4609121.0
2008-08-26 20:17:00,1.92487,1.92513,1.92487,1.92513,8616659.0
2008-08-26 20:18:00,1.92526,1.92559,1.92525,1.92547,5451630.0
2008-08-26 20:19:00,1.9255,1.92595,1.9255,1.92582,9601731.0
2008-08-26 20:20:00,1.92593,1.92611,1.92592,1.92611,1451598.0
2008-08-26 20:21:00,1.92612,1.92641,1.92612,1.92635,4276471.0
2008-08-26 20:22:00,1.92633,1.92642,1.92625,1.92642,6826470.0
2008-08-26 20:23:00,1.92647,1.92655,1.92639,1.92655,2511452.0
2008-08-26 20:24:00,1.9266,1.9268,1.92641,1.9268,4666408.0
2008-08-26 20:25:00,1.92678,1.9269,1.92676,1.9269,3799825.0
2008-08-26 20:26:00,1.92686,1.9271,1.92684,1.92684,4396055.0
2008-08-26 20:27:00,1.92678,1.92693,1.92674,1.92674,3276351.0
2008-08-26 20:28:00,1.92673,1.92673,1.92646,1.92648,9446296.0
2008-08-26 20:29:00,1.92646,1.92646,1.92624,1.92624,4554695.0
2008-08-26 20:30:00,1.92642,1.92642,1.92625,1.92631,5443727.0
2008-08-26 20:31:00,1.92643,1.92643,1.92623,1.9263,2083873.0
2008-08-26 20:32:00,1.92624,1.92624,1.92599,1.92616,4145218.0
2008-08-26 20:33:00,1.9262,1.92638,1.9262,1.92638,7867205.0
2008-08-26 20:34:00,1.9265,1.92666,1.9265,1.92661,9078655.0
2008-08-26 20:35:00,1.92654,1.92654,1.9262,1.9262,2563827.0
2008-08-26 20:36:00,1.92615,1.92617,1.92606,1.92614,3447797.0
2008-08-26 20:37:00,1.92619,1.92621,1.92611,1.92611,6172364.0
2008-08-26 20:38:00,1.92622,1.92626,1.92609,1.92617,9794215.0
2008-08-26 20:39:00,1.92621,1.92624,1.92591,1.92624,15251312.0
2008-08-26 20:40:00,1.92637,1.92661,1.92637,1.92649,23095576.0
2008-08-26 20:41:00,1.92652,1.92664,1.92652,1.92664,522403.0
2008-08-26 20:42:00,1.92672,1.92705,1.92672,1.92705,16311382.0
2008-08-26 20:43:00,1.92709,1.92713,1.92641,1.92713,7175673.0
2008-08-26 20:44:00,1.92727,1.9273,1.92715,1.9273,5156764.0
2008-08-26 20:45:00,1.92732,1.92732,1.9271,1.9271,4810919.0
2008-08-26 20:46:00,1.92703,1.92715,1.92702,1.92715,16747532.0
2008-08-26 20:47:00,1.92723,1.92731,1.92716,1.92731,8328878.0
2008-08-26 20:48:00,1.92727,1.92728,1.92691,1.92691,1338221.0
2008-08-26 20:49:00,1.9268,1.92689,1.92661,1.92661,3340353.0
2008-08-26 20:50:00,1.92649,1.92655,1.92644,1.92649,6109158.0
2008-08-26 20:51:00,1.92644,1.92675,1.92637,1.92675,14610244.0
2008-08-26 20:52:00,1.92685,1.92704,1.92681,1.92681,14104180.0
2008-08-26 20:53:00,1.92697,1.92697,1.92672,1.9268,9770552.0
2008-08-26 20:54:00,1.92656,1.92693,1.92656,1.92693,9109837.0
2008-08-26 20:55:00,1.92685,1.92685,1.92659,1.92659,8695633.0
2008-08-26 20:56:00,1.92656,1.92678,1.92656,1.92678,6148496.0
2008-08-26 20:57:00,1.92686,1.92723,1.92686,1.92723,22722756.0
2008-08-26 20:58:00,1.92723,1.92755,1.92723,1.92753,8642711.0
2008-08-26 20:59:00,1.92755,1.92764,1.92736,1.92764,4774600.0
2008-08-26 21:00:00,1.92757,1.92757,1.92683,1.92683,8730331.0
2008-08-26 21:01:00,1.92674,1.9269,1.92533,1.9269,13767603.0
2008-08-26 21:02:00,1.92701,1.92716,1.92693,1.92709,4004089.0
2008-08-26 21:03:00,1.92714,1.92714,1.92696,1.927,8230347.0
2008-08-26 21:04:00,1.92698,1.92698,1.92675,1.92689,5924233.0
2008-08-26 21:05:00,1.92697,1.92714,1.92693,1.92714,31756242.0
2008-08-26 21:06:00,1.92712,1.92729,1.92703,1.92729,3628894.0
2008-08-26 21:07:00,1.92743,1.92775,1.92743,1.92775,6083299.0
2008-08-26 21:08:00,1.92783,1.92792,1.92776,1.92792,9437412.0
2008-08-26 21:09:00,1.92802,1.92844,1.92802,1.92844,4511238.0
2008-08-26 21:10:00,1.92856,1.92918,1.92856,1.92902,11667904.0
2008-08-26 21:11:00,1.92897,1.92897,1.9288,1.9288,21694746.0
2008-08-26 21:12:00,1.92874,1.92876,1.92845,1.92856,2054360.0
2008-08-26 21:13:00,1.92855,1.92859,1.92839,1.92839,8721007.0
2008-08-26 21:14:00,1.9283,1.9283,1.928,1.928,2478629.0
2008-08-26 21:15:00,1.92792,1.92792,1.92759,1.92773,6406182.0
2008-08-26 21:16:00,1.92774,1.92849,1.92774,1.92849,4094022.0
2008-08-26 21:17:00,1.9285,1.92861,1.92833,1.9286,3254121.0
2008-08-26 21:18:00,1.92849,1.92854,1.92818,1.92821,6672181.0
2008-08-26 21:19:00,1.92841,1.92841,1.92776,1.92776,7515909.0
2008-08-26 21:20:00,1.92763,1.92763,1.92732,1.92732,51432293.0
2008-08-26 21:21:00,1.92734,1.92734,1.92715,1.92728,6345971.0
2008-08-26 21:22:00,1.92726,1.92742,1.92726,1.92742,11659400.0
2008-08-26 21:23:00,1.92747,1.92755,1.92739,1.92741,13146896.0
2008-08-26 21:24:00,1.92711,1.9274,1.92711,1.92714,2395401.0
2008-08-26 21:25:00,1.92707,1.92707,1.92682,1.92688,12151574.0
2008-08-26 21:26:00,1.92683,1.9271,1.92676,1.9271,43312609.0
2008-08-26 21:27:00,1.92709,1.92716,1.92701,1.92701,4412183.0
2008-08-26 21:28:00,1.92687,1.92719,1.92686,1.92686,6983371.0
2008-08-26 21:29:00,1.92679,1.92697,1.92679,1.92697,3677017.0
2008-08-26 21:30:00,1.92698,1.92706,1.92686,1.92706,10709737.0
2008-08-26 21:31:00,1.92704,1.92704,1.92691,1.92702,6794911.0
2008-08-26 21:32:00,1.92701,1.92707,1.92697,1.92699,6362877.0
2008-08-26 21:33:00,1.92687,1.92699,1.92687,1.92689,3502761.0
2008-08-26 21:34:00,1.92673,1.92687,1.92673,1.92686,3260511.0
2008-08-26 21:35:00,1.92695,1.92713,1.92695,1.92713,3207661.0
2008-08-26 21:36:00,1.92708,1.9273,1.92708,1.9273,30791198.0
2008-08-26 21:37:00,1.92722,1.92758,1.92722,1.92758,4070396.0
2008-08-26 21:38:00,1.92776,1.92776,1.92737,1.92761,12586438.0
2008-08-26 21:39:00,1.92754,1.92757,1.92724,1.92724,5749492.0
2008-08-26 21:40:00,1.92722,1.92722,1.92706,1.92722,7007789.0
2008-08-26 21:41:00,1.92731,1.92744,1.92731,1.92744,8378993.0
2008-08-26 21:42:00,1.92742,1.92777,1.92742,1.9277,1272480.0
2008-08-26 21:43:00,1.92751,1.92754,1.92732,1.92741,2959532.0
2008-08-26 21:44:00,1.92748,1.92749,1.9274,1.92747,11374366.0
2008-08-26 21:45:00,1.92753,1.92753,1.92727,1.92727,8988241.0
2008-08-26 21:46:00,1.92718,1.92718,1.92669,1.92704,16759375.0
2008-08-26 21:47:00,1.92711,1.92711,1.92695,1.92695,5839159.0
2008-08-26 21:48:00,1.92671,1.92681,1.9266,1.92673,26044514.0
2008-08-26 21:49:00,1.92677,1.92701,1.92677,1.92694,3002923.0
2008-08-26 21:50:00,1.9272,1.92728,1.92717,1.92726,1544455.0
2008-08-26 21:51:00,1.92723,1.92741,1.92714,1.92741,1149294.0
2008-08-26 21:52:00,1.92741,1.92742,1.92726,1.92726,7440987.0
2008-08-26 21:53:00,1.92741,1.92743,1.92728,1.92728,5193626.0
2008-08-26 21:54:00,1.92723,1.92727,1.92711,1.92727,1552728.0
2008-08-26 21:55:00,1.92738,1.92749,1.92732,1.92732,1680469.0
2008-08-26 21:56:00,1.92732,1.92742,1.92726,1.92726,2769051.0
2008-08-26 21:57:00,1.92724,1.92724,1.92703,1.92714,8505486.0
2008-08-26 21:58:00,1.92704,1.92717,1.92704,1.92717,5734746.0
2008-08-26 21:59:00,1.92714,1.92714,1.92691,1.92692,5272547.0
2008-08-26 22:00:00,1.92676,1.92677,1.92656,1.92656,24244290.0
2008-08-26 22:01:00,1.92659,1.92666,1.92654,1.92662,4572420.0
2008-08-26 22:02:00,1.92677,1.92692,1.92677,1.92685,6591071.0
2008-08-26 22:03:00,1.92687,1.9271,1.92687,1.92693,7477652.0
2008-08-26 22:04:00,1.92695,1.92695,1.92677,1.92692,1734444.0
2008-08-26 22:05:00,1.92705,1.92716,1.92699,1.9271,5417934.0
2008-08-26 22:06:00,1.92706,1.92712,1.92696,1.92699,6249599.0
2008-08-26 22:07:00,1.92714,1.92731,1.92707,1.9273,25163035.0
2008-08-26 22:08:00,1.9273,1.92732,1.92699,1.92699,40657297.0
2008-08-26 22:09:00,1.92689,1.92689,1.92671,1.92671,5897148.0
2008-08-26 22:10:00,1.92672,1.92692,1.92672,1.92687,12022765.0
2008-08-26 22:11:00,1.92696,1.92696,1.92675,1.92678,6620504.0
2008-08-26 22:12:00,1.92679,1.92682,1.92672,1.9268,6886952.0
2008-08-26 22:13:00,1.92677,1.92682,1.92672,1.92679,2998606.0
2008-08-26 22:14:00,1.92673,1.92677,1.92662,1.92664,13318962.0
2008-08-26 22:15:00,1.92658,1.92666,1.92654,1.92656,9771169.0
2008-08-26 22:16:00,1.9266,1.9266,1.9264,1.9264,10822742.0
2008-08-26 22:17:00,1.9263,1.92635,1.92599,1.92633,12255552.0
2008-08-26 22:18:00,1.92628,1.92631,1.92606,1.92609,10756047.0
2008-08-26 22:19:00,1.92604,1.92621,1.92604,1.92609,8068274.0
2008-08-26 22:20:00,1.92611,1.92611,1.92587,1.92587,18764370.0
2008-08-26 22:21:00,1.92601,1.92616,1.92601,1.92602,8602779.0
2008-08-26 22:22:00,1.92603,1.92614,1.92567,1.92567,27069990.0
2008-08-26 22:23:00,1.92601,1.92603,1.9259,1.9259,8287183.0
2008-08-26 22:24:00,1.9259,1.9261,1.92586,1.9261,4225902.0
2008-08-26 22:25:00,1.92612,1.92623,1.92605,1.92619,3527601.0
2008-08-26 22:26:00,1.92599,1.92606,1.92587,1.92587,5062244.0
2008-08-26 22:27:00,1.92578,1.92586,1.92573,1.92586,24410250.0
2008-08-26 22:28:00,1.92593,1.92619,1.9258,1.92619,11694724.0
2008-08-26 22:29:00,1.9262,1.92621,1.9261,1.92618,5899622.0
2008-08-26 22:30:00,1.92624,1.92626,1.92621,1.92621,21058702.0
2008-08-26 22:31:00,1.92609,1.9261,1.92598,1.9261,25648449.0
2008-08-26 22:32:00,1.92619,1.92624,1.92618,1.92619,4426756.0
2008-08-26 22:33:00,1.92635,1.92652,1.92627,1.92652,16323626.0
2008-08-26 22:34:00,1.92668,1.92692,1.92668,1.92688,3162166.0
2008-08-26 22:35:00,1.92704,1.92704,1.92688,1.92693,4882677.0
2008-08-26 22:36:00,1.92692,1.92692,1.92674,1.92674,6672543.0
2008-08-26 22:37:00,1.92671,1.92682,1.92668,1.92682,8260764.0
2008-08-26 22:38:00,1.92679,1.92748,1.92679,1.92748,12378722.0
2008-08-26 22:39:00,1.92715,1.92719,1.92703,1.92719,3067853.0
2008-08-26 22:40:00,1.92727,1.92767,1.92727,1.92767,11298456.0
2008-08-26 22:41:00,1.92769,1.92769,1.92731,1.92756,7180523.0
2008-08-26 22:42:00,1.92737,1.92758,1.92737,1.92745,23394224.0
2008-08-26 22:43:00,1.92733,1.92748,1.9271,1.92726,7327043.0
2008-08-26 22:44:00,1.9271,1.92716,1.92699,1.92715,11610784.0
2008-08-26 22:45:00,1.92697,1.92709,1.92696,1.92701,3307892.0
2008-08-26 22:46:00,1.92699,1.92716,1.92698,1.92699,14955939.0
2008-08-26 22:47:00,1.92716,1.9274,1.92711,1.9274,1203655.0
2008-08-26 22:48:00,1.92748,1.92748,1.9271,1.9271,15953254.0
2008-08-26 22:49:00,1.92715,1.92726,1.92706,1.92726,42374220.0
2008-08-26 22:50:00,1.92729,1.92729,1.92697,1.92697,4363881.0
2008-08-26 22:51:00,1.92699,1.9272,1.92699,1.9272,5012747.0
2008-08-26 22:52:00,1.92688,1.92738,1.92688,1.92723,5019054.0
2008-08-26 22:53:00,1.92703,1.92714,1.92701,1.92714,16900359.0
2008-08-26 22:54:00,1.92728,1.92761,1.9271,1.92761,10064993.0
2008-08-26 22:55:00,1.92763,1.92808,1.92756,1.92805,25367884.0
2008-08-26 22:56:00,1.92801,1.92801,1.92766,1.92766,14015481.0
2008-08-26 22:57:00,1.92768,1.92787,1.92723,1.92727,17746593.0
2008-08-26 22:58:00,1.92765,1.928,1.92765,1.92797,1842662.0
2008-08-26 22:59:00,1.92815,1.92839,1.92815,1.92839,7785200.0
2008-08-26 23:00:00,1.92837,1.92837,1.92771,1.92771,9867081.0
2008-08-26 23:01:00,1.92778,1.92778,1.92698,1.92708,4941739.0
2008-08-26 23:02:00,1.92705,1.92775,1.92705,1.9277,15494151.0
2008-08-26 23:03:00,1.92773,1.9279,1.9274,1.92752,6569747.0
2008-08-26 23:04:00,1.92748,1.92761,1.92733,1.92761,10011093.0
2008-08-26 23:05:00,1.92773,1.9278,1.92764,1.92771,2680919.0
2008-08-26 23:06:00,1.92773,1.92773,1.92765,1.92765,4397326.0
2008-08-26 23:07:00,1.92753,1.92761,1.92729,1.92757,3960141.0
2008-08-26 23:08:00,1.9277,1.92771,1.92691,1.92691,16447370.0
2008-08-26 23:09:00,1.92702,1.92707,1.92688,1.92707,2103248.0
2008-08-26 23:10:00,1.92714,1.92728,1.92707,1.92724,3293629.0
2008-08-26 23:11:00,1.92717,1.92751,1.92714,1.92751,5826563.0
2008-08-26 23:12:00,1.9276,1.9276,1.92723,1.92738,5540600.0
2008-08-26 23:13:00,1.92741,1.92741,1.92721,1.92723,3252935.0
2008-08-26 23:14:00,1.92723,1.92723,1.92671,1.92671,10637422.0
2008-08-26 23:15:00,1.92675,1.92698,1.92675,1.92698,5524454.0
2008-08-26 23:16:00,1.92689,1.92728,1.92689,1.92728,10264292.0
2008-08-26 23:17:00,1.92734,1.92734,1.92699,1.92713,3269010.0
2008-08-26 23:18:00,1.92694,1.92756,1.92694,1.92747,10077379.0
2008-08-26 23:19:00,1.9275,1.92752,1.92747,1.92748,7974003.0
2008-08-26 23:20:00,1.92742,1.92742,1.92713,1.92726,10863233.0
2008-08-26 23:21:00,1.92746,1.92754,1.92729,1.92754,5380046.0
2008-08-26 23:22:00,1.9274,1.92754,1.9274,1.92752,8938909.0
2008-08-26 23:23:00,1.92757,1.92771,1.92757,1.92771,12915725.0
2008-08-26 23:24:00,1.92751,1.928,1.92751,1.928,4019145.0
2008-08-26 23:25:00,1.92802,1.92802,1.92784,1.92791,4848210.0
2008-08-26 23:26:00,1.92797,1.92797,1.92788,1.92788,3237699.0
2008-08-26 23:27:00,1.9277,1.92803,1.9277,1.92786,10581854.0
2008-08-26 23:28:00,1.92794,1.92817,1.92763,1.92808,8256299.0
2008-08-26 23:29:00,1.92813,1.92815,1.92801,1.92801,8398072.0
2008-08-26 23:30:00,1.92788,1.92788,1.92773,1.92788,5037643.0
2008-08-26 23:31:00,1.92769,1.92769,1.92756,1.92756,4206912.0
2008-08-26 23:32:00,1.92764,1.92764,1.9275,1.92758,8873859.0
2008-08-26 23:33:00,1.92739,1.92767,1.92732,1.92767,5215069.0
2008-08-26 23:34:00,1.9277,1.92777,1.92764,1.92777,6273669.0
2008-08-26 23:35:00,1.92788,1.92788,1.92763,1.92763,13519043.0
2008-08-26 23:36:00,1.92767,1.92777,1.92761,1.92772,7947138.0
2008-08-26 23:37:00,1.92784,1.92799,1.92782,1.92799,4691538.0
2008-08-26 23:38:00,1.92797,1.92797,1.92774,1.92782,17998958.0
2008-08-26 23:39:00,1.9278,1.92797,1.9278,1.92787,3775391.0
2008-08-26 23:40:00,1.92792,1.92794,1.92789,1.92789,2456878.0
2008-08-26 23:41:00,1.92785,1.92785,1.92766,1.92766,1540369.0
2008-08-26 23:42:00,1.92751,1.92762,1.92737,1.92737,16539069.0
2008-08-26 23:43:00,1.92745,1.92745,1.92731,1.92735,3621512.0
2008-08-26 23:44:00,1.92733,1.92733,1.92707,1.92719,11067639.0
2008-08-26 23:45:00,1.92723,1.92727,1.92711,1.92726,4495803.0
2008-08-26 23:46:00,1.92728,1.9273,1.92714,1.9273,9865053.0
2008-08-26 23:47:00,1.92726,1.92727,1.92711,1.92711,10361361.0
2008-08-26 23:48:00,1.92709,1.92711,1.92684,1.92711,3302604.0
2008-08-26 23:49:00,1.92714,1.92722,1.9257,1.92711,3182008.0
2008-08-26 23:50:00,1.92699,1.92699,1.92645,1.92645,7795964.0
2008-08-26 23:51:00,1.92635,1.92666,1.92623,1.92666,17449572.0
2008-08-26 23:52:00,1.9267,1.9267,1.92634,1.9265,9854670.0
2008-08-26 23:53:00,1.92652,1.92656,1.92639,1.92653,2255535.0
2008-08-26 23:54:00,1.92653,1.92655,1.92643,1.92643,7685217.0
2008-08-26 23:55:00,1.92637,1.92637,1.92617,1.92617,7229212.0
2008-08-26 23:56:00,1.9263,1.92635,1.92625,1.92633,3800390.0
2008-08-26 23:57:00,1.92629,1.92638,1.92629,1.9263,22068210.0
2008-08-26 23:58:00,1.92632,1.92636,1.92618,1.92621,12358358.0
2008-08-26 23:59:00,1.92595,1.92633,1.92595,1.92633,11332117.0
2008-08-27 00:00:00,1.9264,1.9264,1.92627,1.92635,3560414.0
2008-08-27 00:01:00,1.9264,1.9264,1.92616,1.92616,11794772.0
2008-08-27 00:02:00,1.92622,1.92622,1.92601,1.92601,8727454.0
2008-08-27 00:03:00,1.92598,1.926,1.92573,1.92581,6924413.0
2008-08-27 00:04:00,1.9256,1.92562,1.92549,1.92549,3901323.0
2008-08-27 00:05:00,1.92537,1.92566,1.92537,1.92566,3508242.0
2008-08-27 00:06:00,1.92574,1.92574,1.9253,1.92555,9321926.0
2008-08-27 00:07:00,1.92556,1.9256,1.92543,1.92559,6305185.0
2008-08-27 00:08:00,1.92566,1.92574,1.9254,1.9254,2987897.0
2008-08-27 00:09:00,1.92538,1.92538,1.92523,1.92527,7143898.0
2008-08-27 00:10:00,1.9253,1.9253,1.92514,1.92518,12084948.0
2008-08-27 00:11:00,1.9253,1.92542,1.92527,1.92527,13504283.0
2008-08-27 00:12:00,1.92536,1.92548,1.92536,1.92548,1569602.0
2008-08-27 00:13:00,1.92556,1.92582,1.92555,1.92582,6475830.0
2008-08-27 00:14:00,1.92585,1.92585,1.92565,1.92578,7939425.0
2008-08-27 00:15:00,1.92578,1.92589,1.92578,1.92589,4568285.0
2008-08-27 00:16:00,1.92594,1.92626,1.92573,1.92626,6485413.0
2008-08-27 00:17:00,1.92622,1.92622,1.92604,1.92613,10396221.0
2008-08-27 00:18:00,1.92613,1.92632,1.92612,1.92632,7398195.0
2008-08-27 00:19:00,1.92633,1.92638,1.92623,1.92633,1509748.0
2008-08-27 00:20:00,1.92641,1.92641,1.92628,1.92628,3388122.0
2008-08-27 00:21:00,1.92617,1.92617,1.9259,1.92615,20284533.0
2008-08-27 00:22:00,1.92609,1.92612,1.92594,1.92601,7209284.0
2008-08-27 00:23:00,1.92592,1.92592,1.92573,1.92573,6005107.0
2008-08-27 00:24:00,1.92583,1.92583,1.92555,1.92555,13670488.0
2008-08-27 00:25:00,1.9257,1.9258,1.92559,1.9258,3431449.0
2008-08-27 00:26:00,1.92585,1.92604,1.92585,1.92604,21800231.0
2008-08-27 00:27:00,1.92606,1.92613,1.92592,1.92592,18468401.0
2008-08-27 00:28:00,1.92584,1.92615,1.92584,1.92615,8821931.0
2008-08-27 00:29:00,1.92611,1.92621,1.926,1.92621,7873442.0
2008-08-27 00:30:00,1.92622,1.92633,1.92617,1.92624,9269260.0
2008-08-27 00:31:00,1.92618,1.92618,1.92595,1.92595,35365943.0
2008-08-27 00:32:00,1.92606,1.92615,1.92596,1.92615,14607567.0
2008-08-27 00:33:00,1.92612,1.92646,1.92591,1.92646,5704878.0
2008-08-27 00:34:00,1.92656,1.92665,1.92646,1.92646,3540154.0
2008-08-27 00:35:00,1.92627,1.92635,1.92619,1.92624,3013009.0
2008-08-27 00:36:00,1.92626,1.9263,1.92578,1.92627,9910687.0
2008-08-27 00:37:00,1.92628,1.92629,1.92609,1.92629,15579072.0
2008-08-27 00:38:00,1.92631,1.92646,1.92631,1.92643,6395567.0
2008-08-27 00:39:00,1.92624,1.9264,1.92615,1.92619,2622688.0
2008-08-27 00:40:00,1.92614,1.92614,1.92603,1.92609,19166942.0
2008-08-27 00:41:00,1.92605,1.92621,1.92605,1.92617,8564249.0
2008-08-27 00:42:00,1.92632,1.92678,1.92632,1.92678,4009019.0
2008-08-27 00:43:00,1.92665,1.92698,1.92665,1.92698,18622685.0
2008-08-27 00:44:00,1.92704,1.92728,1.92704,1.92713,7819124.0
2008-08-27 00:45:00,1.9269,1.92711,1.92677,1.92711,952335.0
2008-08-27 00:46:00,1.92722,1.92722,1.92714,1.9272,10811344.0
2008-08-27 00:47:00,1.92709,1.92709,1.92685,1.92699,10571924.0
2008-08-27 00:48:00,1.92705,1.92718,1.92703,1.92709,6656123.0
2008-08-27 00:49:00,1.92713,1.92713,1.927,1.927,5843559.0
2008-08-27 00:50:00,1.92699,1.92711,1.92699,1.92711,3401464.0
2008-08-27 00:51:00,1.92718,1.92729,1.92718,1.92727,4614425.0
2008-08-27 00:52:00,1.92731,1.92731,1.92708,1.92715,10219575.0
2008-08-27 00:53:00,1.92719,1.92734,1.92719,1.92734,8674012.0
2008-08-27 00:54:00,1.92741,1.92741,1.92715,1.92715,2165927.0
2008-08-27 00:55:00,1.92717,1.92729,1.92707,1.92729,9553657.0
2008-08-27 00:56:00,1.92734,1.92737,1.92714,1.92737,17401146.0
2008-08-27 00:57:00,1.92742,1.92749,1.92709,1.92709,2998666.0
2008-08-27 00:58:00,1.92718,1.92718,1.92705,1.92712,9826503.0
2008-08-27 00:59:00,1.92712,1.92712,1.92682,1.92682,30117529.0
2008-08-27 01:00:00,1.92688,1.92699,1.92688,1.92699,3680285.0
2008-08-27 01:01:00,1.92689,1.92716,1.92689,1.92716,3651840.0
2008-08-27 01:02:00,1.92712,1.92712,1.92642,1.92642,2075038.0
2008-08-27 01:03:00,1.92634,1.92653,1.92633,1.92633,4769620.0
2008-08-27 01:04:00,1.92618,1.92634,1.92618,1.92634,5650741.0
2008-08-27 01:05:00,1.92632,1.92632,1.92601,1.92601,8310340.0
2008-08-27 01:06:00,1.92608,1.92624,1.92608,1.92613,6025391.0
2008-08-27 01:07:00,1.92603,1.92616,1.92583,1.92614,4496276.0
2008-08-27 01:08:00,1.92631,1.92646,1.92631,1.92637,4446417.0
2008-08-27 01:09:00,1.92652,1.92668,1.92643,1.92667,17636099.0
2008-08-27 01:10:00,1.92682,1.92706,1.92677,1.92706,15578788.0
2008-08-27 01:11:00,1.92702,1.92725,1.92702,1.92723,3438193.0
2008-08-27 01:12:00,1.92747,1.92755,1.9274,1.9274,5299653.0
2008-08-27 01:13:00,1.92755,1.92768,1.92731,1.92768,5304659.0
2008-08-27 01:14:00,1.92795,1.928,1.92768,1.92768,6613186.0
2008-08-27 01:15:00,1.92763,1.92769,1.92714,1.92749,5203613.0
2008-08-27 01:16:00,1.92751,1.92762,1.92736,1.92736,4613764.0
2008-08-27 01:17:00,1.92733,1.9274,1.92729,1.9274,3225847.0
2008-08-27 01:18:00,1.92742,1.92745,1.92728,1.92735,2023096.0
2008-08-27 01:19:00,1.92749,1.92764,1.92749,1.92764,8861757.0
2008-08-27 01:20:00,1.9276,1.9276,1.92734,1.92734,2668402.0
2008-08-27 01:21:00,1.92747,1.92762,1.92747,1.92757,15896422.0
2008-08-27 01:22:00,1.92747,1.92755,1.92734,1.92734,12399898.0
2008-08-27 01:23:00,1.92732,1.92732,1.92719,1.92726,3565795.0
2008-08-27 01:24:00,1.92731,1.92736,1.9272,1.9272,12796798.0
2008-08-27 01:25:00,1.92716,1.92735,1.9271,1.92735,6737723.0
2008-08-27 01:26:00,1.92735,1.92735,1.92711,1.92718,10692221.0
2008-08-27 01:27:00,1.92726,1.92753,1.92726,1.92753,2488119.0
2008-08-27 01:28:00,1.92757,1.92764,1.92755,1.92755,6125594.0
2008-08-27 01:29:00,1.92744,1.92744,1.92705,1.92705,8729864.0
2008-08-27 01:30:00,1.92745,1.92745,1.9272,1.92741,11456183.0
2008-08-27 01:31:00,1.92742,1.92745,1.92733,1.92733,3913399.0
2008-08-27 01:32:00,1.9273,1.92737,1.9272,1.92737,6873202.0
2008-08-27 01:33:00,1.92733,1.92733,1.92719,1.92732,6693370.0
2008-08-27 01:34:00,1.92733,1.92737,1.92717,1.92727,7808925.0
2008-08-27 01:35:00,1.92733,1.92749,1.92731,1.92748,5617169.0
2008-08-27 01:36:00,1.92763,1.92763,1.9274,1.92742,3303366.0
2008-08-27 01:37:00,1.92744,1.92744,1.92732,1.92738,11066622.0
2008-08-27 01:38:00,1.92728,1.92732,1.92712,1.92712,4835623.0
2008-08-27 01:39:00,1.92712,1.92715,1.92705,1.92705,1784499.0
2008-08-27 01:40:00,1.92715,1.92725,1.927,1.927,25060331.0
2008-08-27 01:41:00,1.92709,1.92719,1.92709,1.92719,4386222.0
2008-08-27 01:42:00,1.92726,1.9274,1.92703,1.92728,4058017.0
2008-08-27 01:43:00,1.92709,1.9271,1.92691,1.92695,1843984.0
2008-08-27 01:44:00,1.92695,1.92704,1.92686,1.9269,3591043.0
2008-08-27 01:45:00,1.92693,1.92719,1.92693,1.92718,8828929.0
2008-08-27 01:46:00,1.92729,1.92729,1.92709,1.92709,6364373.0
2008-08-27 01:47:00,1.92724,1.92755,1.92724,1.92755,5917757.0
2008-08-27 01:48:00,1.92753,1.9276,1.92736,1.9276,3638217.0
2008-08-27 01:49:00,1.92771,1.92782,1.9277,1.92782,6286660.0
2008-08-27 01:50:00,1.92788,1.92802,1.92788,1.92802,1278203.0
2008-08-27 01:51:00,1.9277,1.92794,1.9277,1.92791,3848018.0
2008-08-27 01:52:00,1.92797,1.9282,1.92797,1.92816,5877274.0
2008-08-27 01:53:00,1.92821,1.92827,1.928,1.92827,6333417.0
2008-08-27 01:54:00,1.92704,1.92885,1.92704,1.92862,8187534.0
2008-08-27 01:55:00,1.92853,1.92853,1.92834,1.92841,4607324.0
2008-08-27 01:56:00,1.92837,1.92837,1.92807,1.92831,4113117.0
2008-08-27 01:57:00,1.92823,1.92828,1.92809,1.92809,11734678.0
2008-08-27 01:58:00,1.92808,1.92819,1.92805,1.92819,15072130.0
2008-08-27 01:59:00,1.92807,1.92812,1.92807,1.92812,1249685.0
2008-08-27 02:00:00,1.92822,1.92822,1.9281,1.9281,1368469.0
2008-08-27 02:01:00,1.92812,1.92823,1.92804,1.92822,14176196.0
2008-08-27 02:02:00,1.92827,1.92827,1.92815,1.92827,11283342.0
2008-08-27 02:03:00,1.92838,1.92871,1.92838,1.92871,4526875.0
2008-08-27 02:04:00,1.92881,1.92929,1.92881,1.92929,4299483.0
2008-08-27 02:05:00,1.92933,1.92933,1.92716,1.92716,7841715.0
2008-08-27 02:06:00,1.92869,1.9292,1.92869,1.9292,6024369.0
2008-08-27 02:07:00,1.92919,1.92948,1.92919,1.92928,6195081.0
2008-08-27 02:08:00,1.92923,1.92925,1.92888,1.92888,3710004.0
2008-08-27 02:09:00,1.92914,1.92923,1.92912,1.92919,1213638.0
2008-08-27 02:10:00,1.92902,1.92902,1.92856,1.92858,6107705.0
2008-08-27 02:11:00,1.92852,1.92852,1.92826,1.92826,3734571.0
2008-08-27 02:12:00,1.92825,1.92825,1.92793,1.92793,5877204.0
2008-08-27 02:13:00,1.92783,1.92795,1.92762,1.92769,6307603.0
2008-08-27 02:14:00,1.92755,1.92756,1.92733,1.92733,9106683.0
2008-08-27 02:15:00,1.92732,1.92743,1.9271,1.92743,3625853.0
2008-08-27 02:16:00,1.92753,1.92787,1.92743,1.92787,1796206.0
2008-08-27 02:17:00,1.92803,1.92848,1.92785,1.92848,4471151.0
2008-08-27 02:18:00,1.92846,1.92861,1.92846,1.92856,4052687.0
2008-08-27 02:19:00,1.92865,1.92874,1.92838,1.92838,27629915.0
2008-08-27 02:20:00,1.92831,1.92833,1.92827,1.92829,1963144.0
2008-08-27 02:21:00,1.92833,1.92833,1.92815,1.92815,4429849.0
2008-08-27 02:22:00,1.92822,1.92836,1.92818,1.92822,11982053.0
2008-08-27 02:23:00,1.92813,1.92818,1.92807,1.92814,3313305.0
2008-08-27 02:24:00,1.92792,1.92792,1.92771,1.92771,5169968.0
2008-08-27 02:25:00,1.92772,1.92783,1.92764,1.92764,8194907.0
2008-08-27 02:26:00,1.9276,1.9276,1.9274,1.92746,6315096.0
2008-08-27 02:27:00,1.92738,1.92738,1.927,1.927,7545508.0
2008-08-27 02:28:00,1.92698,1.92698,1.92679,1.92679,4276005.0
2008-08-27 02:29:00,1.92676,1.92682,1.92656,1.92659,11562559.0
2008-08-27 02:30:00,1.92607,1.92638,1.92607,1.92638,8089201.0
2008-08-27 02:31:00,1.92647,1.92702,1.92647,1.92702,6694638.0
2008-08-27 02:32:00,1.92706,1.92735,1.92689,1.92715,2594224.0
2008-08-27 02:33:00,1.92721,1.92747,1.92721,1.92743,10960761.0
2008-08-27 02:34:00,1.92748,1.92748,1.92719,1.92719,6179129.0
2008-08-27 02:35:00,1.92719,1.92719,1.92686,1.92686,13215738.0
2008-08-27 02:36:00,1.92688,1.92688,1.9265,1.9265,3745189.0
2008-08-27 02:37:00,1.92651,1.92662,1.92649,1.92656,12634907.0
2008-08-27 02:38:00,1.92668,1.92671,1.92638,1.92638,15217710.0
2008-08-27 02:39:00,1.92629,1.92631,1.92618,1.92622,2842656.0
2008-08-27 02:40:00,1.92628,1.92646,1.92624,1.92646,9715772.0
2008-08-27 02:41:00,1.92641,1.92669,1.92633,1.92669,2146293.0
2008-08-27 02:42:00,1.92671,1.92682,1.92671,1.92676,3239453.0
2008-08-27 02:43:00,1.92659,1.92672,1.9265,1.9265,4457742.0
2008-08-27 02:44:00,1.9265,1.92667,1.92619,1.92667,4978103.0
2008-08-27 02:45:00,1.92655,1.92672,1.92653,1.92662,6575049.0
2008-08-27 02:46:00,1.92664,1.9271,1.92664,1.927,5878391.0
2008-08-27 02:47:00,1.9268,1.92692,1.92667,1.92667,5344007.0
2008-08-27 02:48:00,1.92639,1.92639,1.92568,1.92568,3525991.0
2008-08-27 02:49:00,1.92572,1.92572,1.92543,1.92548,14755433.0
2008-08-27 02:50:00,1.92521,1.92557,1.92521,1.92557,19242879.0
2008-08-27 02:51:00,1.92549,1.92576,1.92549,1.92576,4734260.0
2008-08-27 02:52:00,1.92562,1.92569,1.92529,1.92536,4853494.0
2008-08-27 02:53:00,1.92531,1.92533,1.92504,1.92533,5642281.0
2008-08-27 02:54:00,1.92536,1.92562,1.92536,1.92562,8570012.0
2008-08-27 02:55:00,1.92566,1.92582,1.92558,1.92576,5918244.0
2008-08-27 02:56:00,1.92587,1.92605,1.92587,1.92603,4844715.0
2008-08-27 02:57:00,1.92613,1.92637,1.92613,1.92637,2142086.0
2008-08-27 02:58:00,1.92641,1.92641,1.92607,1.92607,3814330.0
2008-08-27 02:59:00,1.92612,1.92613,1.92598,1.92613,3876842.0
2008-08-27 03:00:00,1.92602,1.92602,1.92564,1.92572,31999077.0
2008-08-27 03:01:00,1.92574,1.92617,1.92574,1.92617,9827486.0
2008-08-27 03:02:00,1.926,1.92641,1.926,1.92641,3319678.0
2008-08-27 03:03:00,1.92642,1.92666,1.92642,1.92666,16118141.0
2008-08-27 03:04:00,1.92668,1.92703,1.9266,1.92703,10107551.0
2008-08-27 03:05:00,1.92706,1.92708,1.92684,1.92708,2330457.0
2008-08-27 03:06:00,1.92709,1.92709,1.92675,1.92688,8550037.0
2008-08-27 03:07:00,1.92677,1.92677,1.92654,1.92658,10558504.0
2008-08-27 03:08:00,1.92653,1.92662,1.92653,1.92656,4525275.0
2008-08-27 03:09:00,1.9264,1.9264,1.92603,1.92603,3591072.0
2008-08-27 03:10:00,1.92599,1.92605,1.92578,1.92578,5911542.0
2008-08-27 03:11:00,1.92576,1.92606,1.92576,1.92598,7234131.0
2008-08-27 03:12:00,1.92605,1.92643,1.92605,1.92643,10132189.0
2008-08-27 03:13:00,1.92652,1.92677,1.92652,1.92677,10167726.0
2008-08-27 03:14:00,1.92686,1.92697,1.92686,1.92693,927658.0
2008-08-27 03:15:00,1.92682,1.92682,1.92642,1.92642,7857627.0
2008-08-27 03:16:00,1.92633,1.92642,1.9262,1.9262,17678647.0
2008-08-27 03:17:00,1.92626,1.92626,1.92594,1.92594,4080841.0
2008-08-27 03:18:00,1.92595,1.92616,1.92595,1.92607,7820518.0
2008-08-27 03:19:00,1.92613,1.92613,1.92591,1.92598,20811014.0
2008-08-27 03:20:00,1.92614,1.92617,1.92602,1.92611,2454550.0
2008-08-27 03:21:00,1.92629,1.92657,1.92625,1.92625,7034281.0
2008-08-27 03:22:00,1.92622,1.92622,1.92597,1.92616,14454510.0
2008-08-27 03:23:00,1.9262,1.92635,1.92565,1.92635,9912669.0
2008-08-27 03:24:00,1.92631,1.92631,1.9262,1.9262,2980521.0
2008-08-27 03:25:00,1.92644,1.92679,1.92644,1.92679,3485089.0
2008-08-27 03:26:00,1.92694,1.92745,1.92694,1.92745,5815963.0
2008-08-27 03:27:00,1.92743,1.92743,1.9271,1.9271,13279607.0
2008-08-27 03:28:00,1.92689,1.92689,1.92664,1.92664,33713959.0
2008-08-27 03:29:00,1.92654,1.92654,1.92637,1.9265,8951481.0
2008-08-27 03:30:00,1.9265,1.9265,1.92622,1.92622,7965041.0
2008-08-27 03:31:00,1.92624,1.92628,1.92611,1.92627,9342297.0
2008-08-27 03:32:00,1.92648,1.92661,1.92646,1.92651,19948586.0
2008-08-27 03:33:00,1.92644,1.92644,1.9263,1.9263,19821997.0
2008-08-27 03:34:00,1.92631,1.92631,1.92612,1.92627,3364823.0
2008-08-27 03:35:00,1.92618,1.92644,1.92618,1.92631,15097170.0
2008-08-27 03:36:00,1.92608,1.92618,1.92607,1.92617,5819467.0
2008-08-27 03:37:00,1.92625,1.92655,1.92621,1.92655,7833625.0
2008-08-27 03:38:00,1.92663,1.92663,1.9259,1.9259,18440484.0
2008-08-27 03:39:00,1.9258,1.9258,1.92527,1.92566,3167950.0
2008-08-27 03:40:00,1.92581,1.92613,1.92581,1.92613,1395073.0
2008-08-27 03:41:00,1.92625,1.92634,1.92608,1.92631,7491843.0
2008-08-27 03:42:00,1.92636,1.92654,1.92621,1.92654,10280056.0
2008-08-27 03:43:00,1.92659,1.92659,1.92617,1.92645,6735990.0
2008-08-27 03:44:00,1.92649,1.92663,1.92649,1.92663,4541038.0
2008-08-27 03:45:00,1.92662,1.92672,1.92642,1.92672,7761683.0
2008-08-27 03:46:00,1.92677,1.92677,1.92661,1.92662,6549181.0
2008-08-27 03:47:00,1.92656,1.92664,1.92645,1.92664,1553291.0
2008-08-27 03:48:00,1.92668,1.92678,1.92663,1.92663,14254045.0
2008-08-27 03:49:00,1.92653,1.92668,1.92646,1.92668,11233453.0
2008-08-27 03:50:00,1.92666,1.92666,1.9265,1.9265,6577568.0
2008-08-27 03:51:00,1.92622,1.92631,1.92601,1.92613,3153453.0
2008-08-27 03:52:00,1.9262,1.9265,1.9262,1.92649,6466195.0
2008-08-27 03:53:00,1.92665,1.92712,1.92647,1.92712,8644219.0
2008-08-27 03:54:00,1.92711,1.92725,1.92711,1.92717,3869245.0
2008-08-27 03:55:00,1.92744,1.92744,1.92682,1.92682,3704608.0
2008-08-27 03:56:00,1.92687,1.92687,1.92662,1.92678,6547290.0
2008-08-27 03:57:00,1.92677,1.92689,1.9265,1.9265,9333178.0
2008-08-27 03:58:00,1.9265,1.92703,1.9265,1.92703,11258850.0
2008-08-27 03:59:00,1.92695,1.92704,1.92684,1.92696,3279069.0
2008-08-27 04:00:00,1.92684,1.92684,1.92657,1.92657,10623528.0
2008-08-27 04:01:00,1.92684,1.92693,1.92675,1.92688,12703906.0
2008-08-27 04:02:00,1.9269,1.92691,1.92682,1.92686,23246824.0
2008-08-27 04:03:00,1.92684,1.92686,1.92677,1.92682,3911476.0
2008-08-27 04:04:00,1.92663,1.92666,1.9266,1.9266,7411537.0
2008-08-27 04:05:00,1.92667,1.92682,1.92666,1.92682,7458481.0
2008-08-27 04:06:00,1.92677,1.92677,1.92665,1.92672,2207629.0
2008-08-27 04:07:00,1.92672,1.92695,1.92661,1.92695,9303881.0
2008-08-27 04:08:00,1.92703,1.92703,1.92689,1.92698,17805685.0
2008-08-27 04:09:00,1.92694,1.92698,1.9268,1.92698,8284765.0
2008-08-27 04:10:00,1.92701,1.92724,1.92555,1.92689,3032793.0
2008-08-27 04:11:00,1.92681,1.92681,1.92651,1.92666,3619692.0
2008-08-27 04:12:00,1.92659,1.92661,1.92654,1.92655,9956147.0
2008-08-27 04:13:00,1.92655,1.92679,1.92647,1.92679,10191170.0
2008-08-27 04:14:00,1.92685,1.92728,1.92674,1.92728,4543510.0
2008-08-27 04:15:00,1.92726,1.92758,1.92726,1.92758,10542616.0
2008-08-27 04:16:00,1.92759,1.92788,1.92759,1.92788,3644104.0
2008-08-27 04:17:00,1.92779,1.92822,1.92779,1.92808,17142485.0
2008-08-27 04:18:00,1.9282,1.92822,1.92813,1.92814,1584092.0
2008-08-27 04:19:00,1.92814,1.92828,1.92814,1.92828,2693945.0
2008-08-27 04:20:00,1.92814,1.92814,1.9279,1.92793,3536333.0
2008-08-27 04:21:00,1.92798,1.92798,1.92773,1.92774,17483205.0
2008-08-27 04:22:00,1.92773,1.92792,1.9277,1.92792,4435184.0
2008-08-27 04:23:00,1.92783,1.92784,1.92754,1.92754,7400947.0
2008-08-27 04:24:00,1.92743,1.92743,1.92698,1.92698,12633437.0
2008-08-27 04:25:00,1.9269,1.92707,1.9269,1.92694,6926871.0
2008-08-27 04:26:00,1.92691,1.92691,1.92675,1.92675,5432364.0
2008-08-27 04:27:00,1.92675,1.92675,1.92649,1.92656,8504752.0
2008-08-27 04:28:00,1.92645,1.92655,1.92644,1.92644,3944598.0
2008-08-27 04:29:00,1.92654,1.92659,1.92633,1.92659,5578166.0
2008-08-27 04:30:00,1.92668,1.92673,1.92667,1.92671,9327047.0
2008-08-27 04:31:00,1.92666,1.92687,1.92643,1.92671,7778687.0
2008-08-27 04:32:00,1.92668,1.92674,1.92648,1.92648,11165826.0
2008-08-27 04:33:00,1.92669,1.92682,1.92669,1.92682,2990947.0
2008-08-27 04:34:00,1.92668,1.92668,1.92646,1.92647,4764358.0
2008-08-27 04:35:00,1.92632,1.92632,1.92596,1.92596,4265701.0
2008-08-27 04:36:00,1.92614,1.92614,1.92598,1.92598,13574068.0
2008-08-27 04:37:00,1.92603,1.92624,1.92603,1.9261,9522646.0
2008-08-27 04:38:00,1.92619,1.92627,1.92608,1.92623,5032784.0
2008-08-27 04:39:00,1.92611,1.92626,1.9261,1.92621,10751417.0
2008-08-27 04:40:00,1.92624,1.9264,1.92617,1.9264,7307554.0
2008-08-27 04:41:00,1.92648,1.9266,1.92635,1.92635,10771035.0
2008-08-27 04:42:00,1.92659,1.9266,1.9264,1.9264,3396375.0
2008-08-27 04:43:00,1.92634,1.92641,1.92604,1.92604,10005158.0
2008-08-27 04:44:00,1.92611,1.92642,1.92611,1.92641,5252879.0
2008-08-27 04:45:00,1.92637,1.92637,1.92606,1.92624,10082863.0
2008-08-27 04:46:00,1.92617,1.92617,1.926,1.926,3096559.0
2008-08-27 04:47:00,1.92593,1.92616,1.92593,1.92616,6017159.0
2008-08-27 04:48:00,1.92606,1.92623,1.926,1.92623,6253020.0
2008-08-27 04:49:00,1.92621,1.92621,1.92592,1.92617,3191192.0
2008-08-27 04:50:00,1.92614,1.92614,1.92598,1.92598,2200049.0
2008-08-27 04:51:00,1.92587,1.92631,1.92587,1.92631,15020429.0
2008-08-27 04:52:00,1.92629,1.92652,1.92629,1.92652,3669176.0
2008-08-27 04:53:00,1.92658,1.92694,1.92658,1.92694,4675022.0
2008-08-27 04:54:00,1.92688,1.92688,1.9267,1.92673,2501089.0
2008-08-27 04:55:00,1.9267,1.92681,1.92666,1.92681,10967455.0
2008-08-27 04:56:00,1.92678,1.92684,1.92643,1.92684,7197356.0
2008-08-27 04:57:00,1.92671,1.92672,1.92651,1.92659,14831197.0
2008-08-27 04:58:00,1.9268,1.92685,1.92677,1.92684,4843417.0
2008-08-27 04:59:00,1.92667,1.9269,1.92667,1.9269,9981873.0
2008-08-27 05:00:00,1.92687,1.92691,1.92682,1.92688,7795336.0
2008-08-27 05:01:00,1.92679,1.92683,1.92669,1.92683,1929286.0
2008-08-27 05:02:00,1.92662,1.92699,1.92662,1.92683,19696551.0
2008-08-27 05:03:00,1.9268,1.92724,1.92677,1.92724,15158426.0
2008-08-27 05:04:00,1.92724,1.92768,1.92724,1.92768,24988064.0
2008-08-27 05:05:00,1.92773,1.92788,1.92762,1.92786,9456914.0
2008-08-27 05:06:00,1.92763,1.92763,1.92737,1.92737,17412281.0
2008-08-27 05:07:00,1.92745,1.92746,1.92691,1.92691,4780962.0
2008-08-27 05:08:00,1.92726,1.92726,1.92692,1.92698,4872421.0
2008-08-27 05:09:00,1.92684,1.92689,1.92678,1.92679,4088710.0
2008-08-27 05:10:00,1.9268,1.92691,1.92673,1.92686,39635416.0
2008-08-27 05:11:00,1.92676,1.92689,1.92676,1.92689,15529304.0
2008-08-27 05:12:00,1.92686,1.92686,1.92671,1.92681,1287606.0
2008-08-27 05:13:00,1.92661,1.92674,1.92647,1.92671,14231553.0
2008-08-27 05:14:00,1.92678,1.92684,1.92663,1.92663,3077680.0
2008-08-27 05:15:00,1.92678,1.92702,1.92678,1.92678,9464357.0
2008-08-27 05:16:00,1.92702,1.92711,1.92672,1.927,6963547.0
2008-08-27 05:17:00,1.92719,1.92738,1.92719,1.9273,22803610.0
2008-08-27 05:18:00,1.92754,1.92794,1.92741,1.92794,7579988.0
2008-08-27 05:19:00,1.92797,1.92797,1.92769,1.92782,10488726.0
2008-08-27 05:20:00,1.9279,1.92829,1.9279,1.92829,3106058.0
2008-08-27 05:21:00,1.92859,1.92859,1.92835,1.92857,13296157.0
2008-08-27 05:22:00,1.92853,1.92853,1.92808,1.92837,8597798.0
2008-08-27 05:23:00,1.9284,1.9284,1.92815,1.9282,6809413.0
2008-08-27 05:24:00,1.9282,1.92825,1.92808,1.92808,4567091.0
2008-08-27 05:25:00,1.92788,1.92808,1.92788,1.92808,3113596.0
2008-08-27 05:26:00,1.92814,1.92822,1.92802,1.92806,16244031.0
2008-08-27 05:27:00,1.9279,1.9279,1.92777,1.92788,4824275.0
2008-08-27 05:28:00,1.92782,1.92782,1.92717,1.9272,24228649.0
2008-08-27 05:29:00,1.92733,1.92781,1.92733,1.92781,19282761.0
2008-08-27 05:30:00,1.92794,1.92825,1.92794,1.92825,6088365.0
2008-08-27 05:31:00,1.92828,1.92828,1.92792,1.92805,12385855.0
2008-08-27 05:32:00,1.92803,1.92806,1.92796,1.928,22264001.0
2008-08-27 05:33:00,1.92799,1.92799,1.92698,1.92698,4630243.0
2008-08-27 05:34:00,1.92706,1.9272,1.92695,1.92698,3553900.0
2008-08-27 05:35:00,1.92713,1.92735,1.92713,1.92735,3934730.0
2008-08-27 05:36:00,1.92743,1.92763,1.92743,1.92759,7876799.0
2008-08-27 05:37:00,1.92727,1.92802,1.92727,1.92802,25228323.0
2008-08-27 05:38:00,1.92805,1.92828,1.92805,1.92828,8136555.0
2008-08-27 05:39:00,1.92822,1.92858,1.92822,1.92858,18177245.0
2008-08-27 05:40:00,1.92861,1.92861,1.92809,1.92809,7340800.0
2008-08-27 05:41:00,1.92807,1.92807,1.9277,1.9277,10258510.0
2008-08-27 05:42:00,1.9276,1.92762,1.92738,1.92762,11770603.0
2008-08-27 05:43:00,1.92757,1.92763,1.92746,1.92746,10452713.0
2008-08-27 05:44:00,1.92743,1.92744,1.92734,1.92734,10106712.0
2008-08-27 05:45:00,1.92739,1.92749,1.92731,1.92738,13576926.0
2008-08-27 05:46:00,1.92738,1.92742,1.92731,1.92731,3111557.0
2008-08-27 05:47:00,1.92744,1.92783,1.92744,1.92783,6476350.0
2008-08-27 05:48:00,1.92788,1.92788,1.92776,1.92782,6999900.0
2008-08-27 05:49:00,1.92769,1.92788,1.92747,1.92747,11751310.0
2008-08-27 05:50:00,1.92741,1.92741,1.92719,1.92741,5709866.0
2008-08-27 05:51:00,1.92749,1.92784,1.92749,1.92784,43303116.0
2008-08-27 05:52:00,1.92797,1.92819,1.92797,1.92806,25185702.0
2008-08-27 05:53:00,1.92793,1.928,1.92791,1.92793,6204923.0
2008-08-27 05:54:00,1.92804,1.92849,1.92804,1.92849,5972151.0
2008-08-27 05:55:00,1.92841,1.92841,1.92823,1.92835,1751256.0
2008-08-27 05:56:00,1.92834,1.92848,1.92832,1.92841,8247107.0
2008-08-27 05:57:00,1.92843,1.92863,1.92843,1.92863,6318126.0
2008-08-27 05:58:00,1.92855,1.92858,1.92841,1.92851,4636874.0
2008-08-27 05:59:00,1.92842,1.92858,1.92833,1.92837,25679789.0
2008-08-27 06:00:00,1.92855,1.9287,1.92847,1.9287,5240580.0
2008-08-27 06:01:00,1.92869,1.92869,1.92847,1.92847,5964375.0
2008-08-27 06:02:00,1.92858,1.92858,1.92837,1.92842,8949375.0
2008-08-27 06:03:00,1.92835,1.92851,1.92803,1.92803,2802967.0
2008-08-27 06:04:00,1.92797,1.92814,1.92797,1.92808,1632475.0
2008-08-27 06:05:00,1.92804,1.92821,1.92804,1.92821,1429242.0
2008-08-27 06:06:00,1.92819,1.92819,1.9279,1.9279,5178608.0
2008-08-27 06:07:00,1.92783,1.92821,1.92777,1.92777,7788347.0
2008-08-27 06:08:00,1.92783,1.92786,1.9276,1.9276,1115601.0
2008-08-27 06:09:00,1.92753,1.92765,1.92735,1.92765,1522381.0
2008-08-27 06:10:00,1.92752,1.92767,1.92747,1.92747,2894105.0
2008-08-27 06:11:00,1.92742,1.92742,1.92728,1.92728,27662787.0
2008-08-27 06:12:00,1.92743,1.92743,1.92732,1.92735,5544208.0
2008-08-27 06:13:00,1.92733,1.92756,1.92723,1.92756,15682021.0
2008-08-27 06:14:00,1.92759,1.92759,1.92731,1.92738,8995435.0
2008-08-27 06:15:00,1.92731,1.92751,1.92728,1.92749,11752807.0
2008-08-27 06:16:00,1.92732,1.92733,1.92706,1.92706,3281440.0
2008-08-27 06:17:00,1.92705,1.92706,1.92674,1.92674,1160491.0
2008-08-27 06:18:00,1.92694,1.92706,1.92694,1.92703,8017406.0
2008-08-27 06:19:00,1.92702,1.92707,1.92698,1.92702,7168360.0
2008-08-27 06:20:00,1.92682,1.92699,1.92675,1.92698,6210297.0
2008-08-27 06:21:00,1.92702,1.92721,1.92693,1.92721,12179637.0
2008-08-27 06:22:00,1.92713,1.92713,1.9267,1.9267,3836015.0
2008-08-27 06:23:00,1.92684,1.92705,1.92684,1.92705,32171352.0
2008-08-27 06:24:00,1.92719,1.92725,1.92718,1.92725,2938766.0
2008-08-27 06:25:00,1.92719,1.92722,1.92698,1.92698,3311846.0
2008-08-27 06:26:00,1.92709,1.92723,1.92709,1.92714,3587057.0
2008-08-27 06:27:00,1.92712,1.92712,1.92698,1.92709,6480166.0
2008-08-27 06:28:00,1.92705,1.92705,1.92684,1.92699,6632417.0
2008-08-27 06:29:00,1.92712,1.92735,1.92712,1.92724,10916050.0
2008-08-27 06:30:00,1.92725,1.92745,1.92725,1.92745,3639889.0
2008-08-27 06:31:00,1.92746,1.92746,1.9272,1.9272,6912860.0
2008-08-27 06:32:00,1.92723,1.92723,1.92701,1.92701,4716392.0
2008-08-27 06:33:00,1.92695,1.92711,1.92687,1.92711,46966614.0
2008-08-27 06:34:00,1.92721,1.92725,1.92705,1.92725,11586167.0
2008-08-27 06:35:00,1.92733,1.92747,1.92713,1.92713,2330837.0
2008-08-27 06:36:00,1.92729,1.92729,1.92705,1.92705,13762061.0
2008-08-27 06:37:00,1.92703,1.92727,1.92703,1.92704,12914710.0
2008-08-27 06:38:00,1.92711,1.9272,1.92702,1.92712,5886802.0
2008-08-27 06:39:00,1.92694,1.92694,1.92674,1.92674,50822426.0
2008-08-27 06:40:00,1.92659,1.92665,1.92651,1.92657,7871710.0
2008-08-27 06:41:00,1.92653,1.92683,1.92653,1.92683,6390365.0
2008-08-27 06:42:00,1.92687,1.92695,1.9267,1.92695,3295646.0
2008-08-27 06:43:00,1.92708,1.92726,1.92708,1.92726,4426929.0
2008-08-27 06:44:00,1.9274,1.92757,1.9273,1.92754,5979261.0
2008-08-27 06:45:00,1.92752,1.92752,1.92732,1.92742,2494593.0
2008-08-27 06:46:00,1.92743,1.92748,1.92732,1.92738,7976773.0
2008-08-27 06:47:00,1.92733,1.92749,1.92733,1.92749,2185490.0
2008-08-27 06:48:00,1.92764,1.92795,1.92764,1.92795,20058010.0
2008-08-27 06:49:00,1.928,1.92813,1.928,1.92806,12169277.0
2008-08-27 06:50:00,1.92827,1.9284,1.92801,1.92801,4258695.0
2008-08-27 06:51:00,1.92798,1.92798,1.92787,1.92794,9427041.0
2008-08-27 06:52:00,1.92792,1.9281,1.92786,1.9281,5563146.0
2008-08-27 06:53:00,1.92818,1.92831,1.92813,1.92813,3979050.0
2008-08-27 06:54:00,1.9282,1.92839,1.92817,1.92836,30712034.0
2008-08-27 06:55:00,1.9284,1.92842,1.92827,1.92831,5605291.0
2008-08-27 06:56:00,1.92824,1.92848,1.92824,1.92848,8497159.0
2008-08-27 06:57:00,1.92849,1.92849,1.92809,1.92813,4382280.0
2008-08-27 06:58:00,1.92816,1.92828,1.92679,1.92824,12748962.0
2008-08-27 06:59:00,1.92834,1.92841,1.92834,1.92841,9595881.0
2008-08-27 07:00:00,1.92849,1.92861,1.92849,1.92855,4902053.0
2008-08-27 07:01:00,1.92861,1.92866,1.92847,1.92847,9175825.0
2008-08-27 07:02:00,1.92862,1.92895,1.92823,1.92823,25199907.0
2008-08-27 07:03:00,1.92816,1.92873,1.92816,1.92873,5611472.0
2008-08-27 07:04:00,1.92878,1.9288,1.92862,1.92877,8346739.0
2008-08-27 07:05:00,1.92888,1.92919,1.92888,1.92907,9262673.0
2008-08-27 07:06:00,1.92946,1.92946,1.92875,1.92887,9152743.0
2008-08-27 07:07:00,1.92871,1.92903,1.92868,1.92903,15631362.0
2008-08-27 07:08:00,1.92904,1.92916,1.92898,1.92898,14481360.0
2008-08-27 07:09:00,1.92905,1.92924,1.92905,1.92909,6279972.0
2008-08-27 07:10:00,1.92921,1.92958,1.92921,1.92958,3257610.0
2008-08-27 07:11:00,1.92969,1.92987,1.92969,1.92982,1422278.0
2008-08-27 07:12:00,1.9298,1.9298,1.9296,1.9298,7948162.0
2008-08-27 07:13:00,1.92969,1.92969,1.92918,1.92918,18585656.0
2008-08-27 07:14:00,1.92921,1.9293,1.92911,1.9293,4382328.0
2008-08-27 07:15:00,1.92929,1.92941,1.92923,1.92923,5635807.0
2008-08-27 07:16:00,1.92924,1.92944,1.92884,1.92892,7030838.0
2008-08-27 07:17:00,1.92882,1.92917,1.9288,1.9288,16358820.0
2008-08-27 07:18:00,1.92868,1.92868,1.92858,1.92858,511208.0
2008-08-27 07:19:00,1.92854,1.92878,1.92846,1.92864,24543651.0
2008-08-27 07:20:00,1.92851,1.92865,1.92815,1.92865,14316446.0
2008-08-27 07:21:00,1.9287,1.92875,1.9286,1.92863,9651372.0
2008-08-27 07:22:00,1.92848,1.9286,1.92848,1.92859,6163735.0
2008-08-27 07:23:00,1.92859,1.92867,1.92847,1.92847,3238888.0
2008-08-27 07:24:00,1.92839,1.92839,1.92817,1.92822,2612153.0
2008-08-27 07:25:00,1.92818,1.92818,1.92808,1.92809,8435059.0
2008-08-27 07:26:00,1.92813,1.92832,1.92813,1.92832,7978099.0
2008-08-27 07:27:00,1.92828,1.92848,1.92815,1.92848,4117630.0
2008-08-27 07:28:00,1.92847,1.92847,1.92802,1.92822,2050652.0
2008-08-27 07:29:00,1.92812,1.92832,1.92811,1.92832,5645262.0
2008-08-27 07:30:00,1.92822,1.92848,1.92822,1.92846,4243638.0
2008-08-27 07:31:00,1.92845,1.92845,1.92832,1.92837,9062065.0
2008-08-27 07:32:00,1.92822,1.92831,1.92818,1.92818,3503742.0
2008-08-27 07:33:00,1.92815,1.92869,1.92815,1.92864,4242887.0
2008-08-27 07:34:00,1.92868,1.92869,1.92845,1.92869,3958151.0
2008-08-27 07:35:00,1.92883,1.92884,1.92849,1.92876,4996154.0
2008-08-27 07:36:00,1.92881,1.92889,1.92872,1.92872,2666931.0
2008-08-27 07:37:00,1.9286,1.9286,1.92845,1.92853,6305628.0
2008-08-27 07:38:00,1.92864,1.92872,1.92838,1.9286,4578172.0
2008-08-27 07:39:00,1.92866,1.92866,1.92852,1.92865,1474154.0
2008-08-27 07:40:00,1.92856,1.92856,1.92846,1.92852,8740765.0
2008-08-27 07:41:00,1.92854,1.92862,1.92844,1.92852,5923754.0
2008-08-27 07:42:00,1.92843,1.92843,1.92816,1.92816,7833326.0
2008-08-27 07:43:00,1.92825,1.92825,1.92767,1.92767,5009369.0
2008-08-27 07:44:00,1.92758,1.92778,1.92758,1.9277,7061367.0
2008-08-27 07:45:00,1.92759,1.92761,1.9273,1.92732,10599670.0
2008-08-27 07:46:00,1.92733,1.92733,1.92671,1.92671,8853349.0
2008-08-27 07:47:00,1.92677,1.92697,1.92677,1.92697,4862999.0
2008-08-27 07:48:00,1.92694,1.92703,1.92675,1.92677,11489112.0
2008-08-27 07:49:00,1.92666,1.92666,1.92488,1.92488,8898936.0
2008-08-27 07:50:00,1.92648,1.9269,1.92648,1.92672,5177011.0
2008-08-27 07:51:00,1.92678,1.92702,1.92669,1.92702,10267146.0
2008-08-27 07:52:00,1.92718,1.92752,1.92718,1.92737,8554633.0
2008-08-27 07:53:00,1.92722,1.92722,1.92685,1.92685,9375318.0
2008-08-27 07:54:00,1.92689,1.92689,1.92668,1.92674,12035903.0
2008-08-27 07:55:00,1.92675,1.92689,1.92673,1.92679,5012791.0
2008-08-27 07:56:00,1.92678,1.92687,1.9267,1.92687,8559046.0
2008-08-27 07:57:00,1.92699,1.92719,1.92675,1.92675,4886832.0
2008-08-27 07:58:00,1.92694,1.92709,1.9269,1.92694,5538699.0
2008-08-27 07:59:00,1.92695,1.92695,1.92679,1.92679,2309964.0
2008-08-27 08:00:00,1.9267,1.9267,1.92644,1.92644,5781083.0
2008-08-27 08:01:00,1.92641,1.92641,1.926,1.926,11102159.0
2008-08-27 08:02:00,1.9261,1.92639,1.9261,1.92629,18339897.0
2008-08-27 08:03:00,1.92611,1.92611,1.92551,1.92606,2604491.0
2008-08-27 08:04:00,1.92606,1.92671,1.92606,1.92671,3035400.0
2008-08-27 08:05:00,1.92672,1.92695,1.92662,1.92695,6194601.0
2008-08-27 08:06:00,1.92695,1.92716,1.92695,1.92712,6468339.0
2008-08-27 08:07:00,1.9271,1.92744,1.9271,1.92744,5451477.0
2008-08-27 08:08:00,1.92741,1.92869,1.92741,1.92869,16208360.0
2008-08-27 08:09:00,1.9287,1.9287,1.92817,1.92817,18913470.0
2008-08-27 08:10:00,1.928,1.928,1.92787,1.92787,20254576.0
2008-08-27 08:11:00,1.92771,1.92778,1.92746,1.92747,8414092.0
2008-08-27 08:12:00,1.92763,1.92782,1.92763,1.92782,9126213.0
2008-08-27 08:13:00,1.92806,1.92815,1.92791,1.92814,9997970.0
2008-08-27 08:14:00,1.9282,1.92832,1.92793,1.92793,2373360.0
2008-08-27 08:15:00,1.9278,1.9278,1.92758,1.92758,4070849.0
2008-08-27 08:16:00,1.92759,1.92759,1.92725,1.92752,9175133.0
2008-08-27 08:17:00,1.92763,1.92785,1.9275,1.92778,2966346.0
2008-08-27 08:18:00,1.92766,1.92766,1.92736,1.92762,3305685.0
2008-08-27 08:19:00,1.92762,1.92777,1.92759,1.92766,6945594.0
2008-08-27 08:20:00,1.92762,1.92762,1.92737,1.92737,11300194.0
2008-08-27 08:21:00,1.92703,1.92716,1.92684,1.92684,13044075.0
2008-08-27 08:22:00,1.92678,1.92687,1.92662,1.92662,2159299.0
2008-08-27 08:23:00,1.92632,1.92632,1.92605,1.92618,9326642.0
2008-08-27 08:24:00,1.92626,1.92666,1.92626,1.92651,10956569.0
2008-08-27 08:25:00,1.9264,1.92645,1.92609,1.92609,7773772.0
2008-08-27 08:26:00,1.92614,1.92615,1.92589,1.92589,7238103.0
2008-08-27 08:27:00,1.92595,1.92595,1.92553,1.92562,13713529.0
2008-08-27 08:28:00,1.92593,1.92625,1.92591,1.92625,6959876.0
2008-08-27 08:29:00,1.92621,1.92621,1.92603,1.92609,6824498.0
2008-08-27 08:30:00,1.92599,1.92599,1.92545,1.92545,6486139.0
2008-08-27 08:31:00,1.92537,1.9256,1.92532,1.9255,2896828.0
2008-08-27 08:32:00,1.92537,1.92537,1.92501,1.92525,1400386.0
2008-08-27 08:33:00,1.92535,1.92535,1.92477,1.92484,3645007.0
2008-08-27 08:34:00,1.92489,1.92521,1.92489,1.92521,4816370.0
2008-08-27 08:35:00,1.9254,1.92577,1.9254,1.92577,13621129.0
2008-08-27 08:36:00,1.92596,1.92625,1.92596,1.92615,7024117.0
2008-08-27 08:37:00,1.92604,1.9263,1.92604,1.9263,14275390.0
2008-08-27 08:38:00,1.92655,1.92711,1.92655,1.92711,4030831.0
2008-08-27 08:39:00,1.92712,1.92712,1.92684,1.92687,13263552.0
2008-08-27 08:40:00,1.92704,1.92729,1.92703,1.92729,5141206.0
2008-08-27 08:41:00,1.92729,1.92737,1.92722,1.92737,28827057.0
2008-08-27 08:42:00,1.92738,1.92764,1.92738,1.92764,8162252.0
2008-08-27 08:43:00,1.92766,1.92772,1.92752,1.92757,17845496.0
2008-08-27 08:44:00,1.9274,1.92766,1.9274,1.92742,5214819.0
2008-08-27 08:45:00,1.92755,1.92792,1.92751,1.92751,3848456.0
2008-08-27 08:46:00,1.9275,1.9275,1.92727,1.92727,2041537.0
2008-08-27 08:47:00,1.92724,1.92726,1.92572,1.92701,8967242.0
2008-08-27 08:48:00,1.92707,1.92721,1.92703,1.92719,3010287.0
2008-08-27 08:49:00,1.92724,1.92726,1.92714,1.92718,4216627.0
2008-08-27 08:50:00,1.9272,1.92761,1.9272,1.92761,12932920.0
2008-08-27 08:51:00,1.92749,1.92755,1.92739,1.92749,11542251.0
2008-08-27 08:52:00,1.9275,1.9275,1.92702,1.92702,9611498.0
2008-08-27 08:53:00,1.92703,1.92724,1.92668,1.92668,14501044.0
2008-08-27 08:54:00,1.92669,1.92675,1.92652,1.92652,5960594.0
2008-08-27 08:55:00,1.92642,1.92646,1.92602,1.92602,28149292.0
2008-08-27 08:56:00,1.92597,1.92599,1.92571,1.92578,2202323.0
2008-08-27 08:57:00,1.92574,1.92574,1.92527,1.92527,25425236.0
2008-08-27 08:58:00,1.92511,1.92524,1.92501,1.92524,3668673.0
2008-08-27 08:59:00,1.92516,1.92516,1.92481,1.92481,8581885.0
2008-08-27 09:00:00,1.92491,1.92511,1.92476,1.92476,6996702.0
2008-08-27 09:01:00,1.92486,1.92509,1.92485,1.92489,2596021.0
2008-08-27 09:02:00,1.92492,1.92511,1.92492,1.92511,12005141.0
2008-08-27 09:03:00,1.92525,1.92553,1.92525,1.92553,3219238.0
2008-08-27 09:04:00,1.92558,1.92563,1.92548,1.92562,3607543.0
2008-08-27 09:05:00,1.92554,1.92558,1.92537,1.92558,7069937.0
2008-08-27 09:06:00,1.92568,1.92573,1.92559,1.92567,2681376.0
2008-08-27 09:07:00,1.92571,1.92576,1.92566,1.92574,25638002.0
2008-08-27 09:08:00,1.92575,1.92588,1.92569,1.92588,25610447.0
2008-08-27 09:09:00,1.92586,1.92586,1.92561,1.92561,10664758.0
2008-08-27 09:10:00,1.92555,1.92555,1.92545,1.92555,7680708.0
2008-08-27 09:11:00,1.92557,1.92557,1.92534,1.92535,18691348.0
2008-08-27 09:12:00,1.92545,1.92568,1.92545,1.92568,4482705.0
2008-08-27 09:13:00,1.92565,1.92568,1.92544,1.92544,5543020.0
2008-08-27 09:14:00,1.92537,1.92537,1.92528,1.92529,2313281.0
2008-08-27 09:15:00,1.92532,1.92532,1.92525,1.9253,5184485.0
2008-08-27 09:16:00,1.92534,1.92535,1.92498,1.92498,4449036.0
2008-08-27 09:17:00,1.92491,1.92558,1.92491,1.92558,27391689.0
2008-08-27 09:18:00,1.92555,1.92572,1.92505,1.92572,23349460.0
2008-08-27 09:19:00,1.92579,1.92598,1.92579,1.92593,1762293.0
2008-08-27 09:20:00,1.92591,1.92595,1.92572,1.92572,6524522.0
2008-08-27 09:21:00,1.92551,1.92551,1.92507,1.92507,7351907.0
2008-08-27 09:22:00,1.92519,1.92529,1.9251,1.92529,19475781.0
2008-08-27 09:23:00,1.92534,1.92567,1.92534,1.92563,1253439.0
2008-08-27 09:24:00,1.92553,1.92564,1.92553,1.92559,10025819.0
2008-08-27 09:25:00,1.92553,1.92558,1.92546,1.92547,20058294.0
2008-08-27 09:26:00,1.9253,1.9253,1.92499,1.92505,5150603.0
2008-08-27 09:27:00,1.92505,1.92511,1.92489,1.92489,3321297.0
2008-08-27 09:28:00,1.92489,1.92545,1.92364,1.92545,1424130.0
2008-08-27 09:29:00,1.92537,1.92537,1.92501,1.92532,8643532.0
2008-08-27 09:30:00,1.92529,1.92563,1.92529,1.92563,9599675.0
2008-08-27 09:31:00,1.92575,1.92617,1.92575,1.92613,7343959.0
2008-08-27 09:32:00,1.92617,1.92651,1.92617,1.92628,14053694.0
2008-08-27 09:33:00,1.92625,1.9267,1.92625,1.9267,1371368.0
2008-08-27 09:34:00,1.92662,1.92662,1.92598,1.92598,3627717.0
2008-08-27 09:35:00,1.9259,1.92625,1.92575,1.92625,4080434.0
2008-08-27 09:36:00,1.92637,1.92687,1.92637,1.92656,10181076.0
2008-08-27 09:37:00,1.92647,1.92663,1.92604,1.92604,6300796.0
2008-08-27 09:38:00,1.92608,1.92608,1.92592,1.92595,6615875.0
2008-08-27 09:39:00,1.92596,1.9264,1.92596,1.9264,6832206.0
2008-08-27 09:40:00,1.92644,1.9266,1.92627,1.9266,7781807.0
2008-08-27 09:41:00,1.92672,1.92702,1.92672,1.92702,5434281.0
2008-08-27 09:42:00,1.92701,1.92701,1.92667,1.92668,2994868.0
2008-08-27 09:43:00,1.92685,1.92706,1.92685,1.92706,7329352.0
2008-08-27 09:44:00,1.92695,1.92695,1.9265,1.9265,14072235.0
2008-08-27 09:45:00,1.92632,1.92632,1.92597,1.92597,4454082.0
2008-08-27 09:46:00,1.92589,1.9259,1.92562,1.92562,3475433.0
2008-08-27 09:47:00,1.92559,1.92559,1.92535,1.9255,4619095.0
2008-08-27 09:48:00,1.9256,1.92567,1.92546,1.92546,8230052.0
2008-08-27 09:49:00,1.92566,1.92574,1.9255,1.92574,8678367.0
2008-08-27 09:50:00,1.9258,1.92604,1.92571,1.92604,19436675.0
2008-08-27 09:51:00,1.92595,1.92598,1.92565,1.92565,6489377.0
2008-08-27 09:52:00,1.92546,1.92546,1.92491,1.92492,8847466.0
2008-08-27 09:53:00,1.92486,1.92486,1.92455,1.92455,7824180.0
2008-08-27 09:54:00,1.92456,1.92501,1.92447,1.92501,6159612.0
2008-08-27 09:55:00,1.925,1.9256,1.925,1.9256,9165339.0
2008-08-27 09:56:00,1.92565,1.92565,1.92546,1.92552,2386271.0
2008-08-27 09:57:00,1.92541,1.92541,1.92483,1.92483,5315235.0
2008-08-27 09:58:00,1.9246,1.92525,1.9246,1.92525,9161165.0
2008-08-27 09:59:00,1.92522,1.92522,1.92489,1.92489,12536241.0
2008-08-27 10:00:00,1.92484,1.92484,1.92446,1.92446,3417004.0
2008-08-27 10:01:00,1.92444,1.92469,1.92444,1.92456,5933510.0
2008-08-27 10:02:00,1.92468,1.92468,1.92431,1.92439,11106165.0
2008-08-27 10:03:00,1.92433,1.92434,1.92409,1.92409,4430180.0
2008-08-27 10:04:00,1.92421,1.92464,1.92414,1.92464,8423361.0
2008-08-27 10:05:00,1.92464,1.92481,1.92464,1.92472,16378244.0
2008-08-27 10:06:00,1.92487,1.92505,1.92487,1.92505,3005619.0
2008-08-27 10:07:00,1.92513,1.92553,1.92513,1.92553,11445731.0
2008-08-27 10:08:00,1.92552,1.9259,1.92536,1.92536,8099860.0
2008-08-27 10:09:00,1.92526,1.92561,1.9252,1.92561,7506589.0
2008-08-27 10:10:00,1.92551,1.92552,1.92531,1.92531,4216424.0
2008-08-27 10:11:00,1.92522,1.92532,1.92385,1.92532,3989815.0
2008-08-27 10:12:00,1.92541,1.92551,1.92518,1.9255,5027207.0
2008-08-27 10:13:00,1.92552,1.92617,1.92552,1.92617,3203887.0
2008-08-27 10:14:00,1.92626,1.92649,1.92622,1.92622,7835309.0
2008-08-27 10:15:00,1.92599,1.92614,1.9258,1.9258,12423286.0
2008-08-27 10:16:00,1.92576,1.92576,1.9253,1.9253,10200128.0
2008-08-27 10:17:00,1.92527,1.92527,1.92475,1.92475,13068961.0
2008-08-27 10:18:00,1.92469,1.92469,1.92424,1.92428,17852328.0
2008-08-27 10:19:00,1.92422,1.92466,1.9242,1.92466,3922932.0
2008-08-27 10:20:00,1.92475,1.92484,1.92475,1.92482,2840876.0
2008-08-27 10:21:00,1.92467,1.92567,1.92467,1.92567,12746965.0
2008-08-27 10:22:00,1.92572,1.92591,1.92566,1.92578,3522595.0
2008-08-27 10:23:00,1.92595,1.92627,1.92587,1.92604,2988998.0
2008-08-27 10:24:00,1.92591,1.92622,1.92584,1.92622,8440940.0
2008-08-27 10:25:00,1.92635,1.9264,1.92606,1.92606,4559353.0
2008-08-27 10:26:00,1.92596,1.92596,1.92562,1.92567,3410570.0
2008-08-27 10:27:00,1.92582,1.92628,1.92582,1.92628,3492039.0
2008-08-27 10:28:00,1.92629,1.9265,1.92625,1.9265,5818121.0
2008-08-27 10:29:00,1.92645,1.92646,1.92617,1.92646,7126103.0
2008-08-27 10:30:00,1.92657,1.92671,1.9264,1.9264,9928003.0
2008-08-27 10:31:00,1.92626,1.92626,1.92606,1.92609,10421662.0
2008-08-27 10:32:00,1.92607,1.92619,1.92593,1.92593,3968898.0
2008-08-27 10:33:00,1.92598,1.9263,1.92598,1.92612,4426816.0
2008-08-27 10:34:00,1.92617,1.92617,1.9259,1.9259,6227726.0
2008-08-27 10:35:00,1.92592,1.92593,1.92571,1.92593,2883455.0
2008-08-27 10:36:00,1.92602,1.92607,1.92594,1.92607,20843509.0
2008-08-27 10:37:00,1.92624,1.92658,1.92624,1.92658,7234928.0
2008-08-27 10:38:00,1.92665,1.927,1.92663,1.927,7416160.0
2008-08-27 10:39:00,1.92716,1.92728,1.9271,1.9271,1553456.0
2008-08-27 10:40:00,1.9271,1.9271,1.92683,1.92691,6422627.0
2008-08-27 10:41:00,1.92703,1.92725,1.92693,1.92725,6801043.0
2008-08-27 10:42:00,1.92723,1.9273,1.92697,1.92697,5097068.0
2008-08-27 10:43:00,1.92691,1.927,1.92685,1.92694,3191917.0
2008-08-27 10:44:00,1.92702,1.92702,1.92692,1.92692,5196801.0
2008-08-27 10:45:00,1.92687,1.92687,1.92633,1.92633,21629808.0
2008-08-27 10:46:00,1.92644,1.92649,1.92632,1.92646,6963898.0
2008-08-27 10:47:00,1.92641,1.92641,1.92611,1.92619,6545052.0
2008-08-27 10:48:00,1.92623,1.92623,1.92589,1.92598,2945853.0
2008-08-27 10:49:00,1.92585,1.92586,1.92556,1.92558,18606654.0
2008-08-27 10:50:00,1.92555,1.92564,1.92539,1.92539,5479163.0
2008-08-27 10:51:00,1.92539,1.92567,1.92539,1.92567,3105707.0
2008-08-27 10:52:00,1.9258,1.92598,1.92575,1.92596,15050506.0
2008-08-27 10:53:00,1.92625,1.92703,1.92625,1.92703,16530312.0
2008-08-27 10:54:00,1.927,1.927,1.92664,1.92678,18272472.0
2008-08-27 10:55:00,1.92674,1.92674,1.92631,1.92641,7455996.0
2008-08-27 10:56:00,1.92627,1.92627,1.92604,1.92604,6241427.0
2008-08-27 10:57:00,1.92621,1.92665,1.92621,1.92665,10767644.0
2008-08-27 10:58:00,1.92666,1.92691,1.92666,1.92684,1066835.0
2008-08-27 10:59:00,1.92678,1.92684,1.92659,1.92659,25194333.0
2008-08-27 11:00:00,1.92643,1.92649,1.92626,1.92626,4160213.0
2008-08-27 11:01:00,1.92621,1.92621,1.92594,1.92596,7911330.0
2008-08-27 11:02:00,1.92584,1.92584,1.92572,1.92582,3151229.0
2008-08-27 11:03:00,1.92585,1.92611,1.92572,1.92611,2487843.0
2008-08-27 11:04:00,1.9262,1.92658,1.9262,1.92628,11929205.0
2008-08-27 11:05:00,1.92619,1.92619,1.92578,1.92578,3870745.0
2008-08-27 11:06:00,1.92583,1.92583,1.92569,1.92579,4701707.0
2008-08-27 11:07:00,1.92603,1.92625,1.92603,1.92615,4658211.0
2008-08-27 11:08:00,1.9261,1.92628,1.92601,1.92628,5584346.0
2008-08-27 11:09:00,1.92639,1.92639,1.9261,1.92638,20643282.0
2008-08-27 11:10:00,1.92648,1.92684,1.92643,1.92643,3329639.0
2008-08-27 11:11:00,1.92653,1.92653,1.92625,1.92625,3882052.0
2008-08-27 11:12:00,1.92629,1.92653,1.92629,1.92644,4664449.0
2008-08-27 11:13:00,1.92642,1.92642,1.92624,1.92635,20023089.0
2008-08-27 11:14:00,1.9264,1.92662,1.9264,1.92657,15853195.0
2008-08-27 11:15:00,1.92654,1.92654,1.92604,1.92604,4949689.0
2008-08-27 11:16:00,1.9261,1.92616,1.92602,1.92616,6395983.0
2008-08-27 11:17:00,1.92633,1.92688,1.92633,1.92688,12977401.0
2008-08-27 11:18:00,1.92689,1.92698,1.92675,1.92698,3069136.0
2008-08-27 11:19:00,1.92712,1.9272,1.92702,1.92702,1629657.0
2008-08-27 11:20:00,1.92693,1.92693,1.92671,1.92686,20932876.0
2008-08-27 11:21:00,1.92691,1.92707,1.92691,1.92702,5229251.0
2008-08-27 11:22:00,1.92701,1.92707,1.9268,1.92683,24842030.0
2008-08-27 11:23:00,1.92675,1.92675,1.92658,1.92658,4220291.0
2008-08-27 11:24:00,1.92666,1.92666,1.92651,1.92651,9949063.0
2008-08-27 11:25:00,1.92662,1.92667,1.92653,1.92667,5877595.0
2008-08-27 11:26:00,1.92654,1.92654,1.9262,1.9262,16290760.0
2008-08-27 11:27:00,1.92623,1.92639,1.92623,1.92639,5481350.0
2008-08-27 11:28:00,1.92627,1.9264,1.92623,1.92623,2267243.0
2008-08-27 11:29:00,1.92615,1.92623,1.9261,1.92617,3664184.0
2008-08-27 11:30:00,1.92631,1.92657,1.92631,1.92657,13895169.0
2008-08-27 11:31:00,1.92659,1.92661,1.92639,1.9265,8502104.0
2008-08-27 11:32:00,1.9266,1.92696,1.9266,1.92696,4817074.0
2008-08-27 11:33:00,1.92686,1.92688,1.92665,1.92665,7439880.0
2008-08-27 11:34:00,1.9265,1.92652,1.92641,1.92641,4488597.0
2008-08-27 11:35:00,1.92646,1.92655,1.92625,1.92655,5896163.0
2008-08-27 11:36:00,1.92652,1.92652,1.92639,1.92639,7161148.0
2008-08-27 11:37:00,1.9262,1.92627,1.92609,1.92609,5365240.0
2008-08-27 11:38:00,1.92619,1.92634,1.92619,1.92634,2144311.0
2008-08-27 11:39:00,1.92635,1.92635,1.92597,1.92633,6064952.0
2008-08-27 11:40:00,1.92628,1.92628,1.92617,1.92619,1305637.0
2008-08-27 11:41:00,1.9262,1.9262,1.92601,1.92601,7985918.0
2008-08-27 11:42:00,1.92602,1.92616,1.92597,1.92603,4208521.0
2008-08-27 11:43:00,1.92609,1.92609,1.92573,1.92576,11822604.0
2008-08-27 11:44:00,1.92583,1.92603,1.92577,1.92603,10132430.0
2008-08-27 11:45:00,1.92572,1.9264,1.92572,1.92621,9970573.0
2008-08-27 11:46:00,1.92612,1.92612,1.9259,1.92606,7580731.0
2008-08-27 11:47:00,1.92615,1.92656,1.92607,1.92656,5486162.0
2008-08-27 11:48:00,1.92656,1.92685,1.92656,1.92685,13175847.0
2008-08-27 11:49:00,1.92688,1.92709,1.92683,1.92709,2999248.0
2008-08-27 11:50:00,1.92704,1.92733,1.92704,1.92723,7289755.0
2008-08-27 11:51:00,1.92736,1.92757,1.92736,1.92757,3870621.0
2008-08-27 11:52:00,1.9276,1.92783,1.92759,1.92759,5571277.0
2008-08-27 11:53:00,1.92792,1.92817,1.92792,1.92817,10473756.0
2008-08-27 11:54:00,1.92824,1.92831,1.92815,1.92829,8005057.0
2008-08-27 11:55:00,1.92832,1.92838,1.92824,1.92838,8354586.0
2008-08-27 11:56:00,1.92832,1.92832,1.92779,1.92779,4148453.0
2008-08-27 11:57:00,1.92779,1.92779,1.92751,1.92761,33667160.0
2008-08-27 11:58:00,1.92749,1.92759,1.92741,1.92748,4913335.0
2008-08-27 11:59:00,1.92744,1.92753,1.92732,1.92732,19793413.0
2008-08-27 12:00:00,1.9273,1.92732,1.92712,1.92728,8098593.0
2008-08-27 12:01:00,1.92728,1.92768,1.92728,1.92768,34574472.0
2008-08-27 12:02:00,1.92774,1.92774,1.92754,1.92754,1987529.0
2008-08-27 12:03:00,1.92749,1.92753,1.92731,1.92731,2868344.0
2008-08-27 12:04:00,1.92723,1.92723,1.92701,1.92719,12856987.0
2008-08-27 12:05:00,1.92724,1.92745,1.92716,1.92745,3138566.0
2008-08-27 12:06:00,1.92739,1.92749,1.92723,1.92749,2034979.0
2008-08-27 12:07:00,1.92744,1.92793,1.92744,1.92793,5493947.0
2008-08-27 12:08:00,1.92782,1.92782,1.92731,1.92731,7976596.0
2008-08-27 12:09:00,1.9272,1.92738,1.92688,1.92738,6629094.0
2008-08-27 12:10:00,1.92741,1.92741,1.92724,1.92734,4829634.0
2008-08-27 12:11:00,1.92753,1.92776,1.92746,1.92776,15334571.0
2008-08-27 12:12:00,1.92777,1.92827,1.92777,1.92827,17892272.0
2008-08-27 12:13:00,1.92838,1.92868,1.92838,1.92868,5291522.0
2008-08-27 12:14:00,1.92868,1.92868,1.92843,1.92856,3363503.0
2008-08-27 12:15:00,1.92865,1.92926,1.92865,1.92921,13231650.0
2008-08-27 12:16:00,1.9293,1.9293,1.92907,1.92908,8133134.0
2008-08-27 12:17:00,1.92914,1.9293,1.9289,1.92911,12282014.0
2008-08-27 12:18:00,1.9291,1.92933,1.9291,1.9292,12179828.0
2008-08-27 12:19:00,1.92913,1.92913,1.92899,1.92906,17863996.0
2008-08-27 12:20:00,1.92896,1.92896,1.9287,1.92873,3781395.0
2008-08-27 12:21:00,1.92878,1.92891,1.92878,1.9289,2842159.0
2008-08-27 12:22:00,1.9289,1.92904,1.9289,1.92893,6340338.0
2008-08-27 12:23:00,1.92897,1.92905,1.92888,1.92905,13526754.0
2008-08-27 12:24:00,1.92928,1.92956,1.92928,1.92955,3848918.0
2008-08-27 12:25:00,1.92968,1.93002,1.92968,1.93002,9700219.0
2008-08-27 12:26:00,1.92967,1.93025,1.92967,1.93025,2169215.0
2008-08-27 12:27:00,1.93025,1.93025,1.92932,1.92932,9157600.0
2008-08-27 12:28:00,1.92936,1.92936,1.92908,1.92908,22572488.0
2008-08-27 12:29:00,1.92919,1.92922,1.92893,1.92922,3360351.0
2008-08-27 12:30:00,1.92905,1.92932,1.92905,1.92932,3449901.0
2008-08-27 12:31:00,1.92938,1.92938,1.92923,1.92923,10788658.0
2008-08-27 12:32:00,1.92909,1.92909,1.92864,1.92864,7450414.0
2008-08-27 12:33:00,1.92856,1.92866,1.92833,1.92866,6792115.0
2008-08-27 12:34:00,1.92863,1.92892,1.92863,1.92892,21576804.0
2008-08-27 12:35:00,1.92892,1.92927,1.92892,1.92927,6517547.0
2008-08-27 12:36:00,1.92931,1.92953,1.92923,1.92953,16803146.0
2008-08-27 12:37:00,1.92947,1.92952,1.92925,1.92933,14057509.0
2008-08-27 12:38:00,1.92941,1.92941,1.92908,1.92912,11014791.0
2008-08-27 12:39:00,1.92913,1.92913,1.92873,1.92873,8478960.0
2008-08-27 12:40:00,1.92877,1.92896,1.92876,1.92896,6409471.0
2008-08-27 12:41:00,1.929,1.9291,1.92883,1.92883,2962052.0
2008-08-27 12:42:00,1.92894,1.92894,1.92842,1.92842,5057023.0
2008-08-27 12:43:00,1.92847,1.92875,1.92847,1.92875,9547523.0
2008-08-27 12:44:00,1.92892,1.9293,1.9289,1.92925,6961034.0
2008-08-27 12:45:00,1.92919,1.92919,1.92892,1.92892,6735499.0
2008-08-27 12:46:00,1.92894,1.92899,1.92877,1.92882,4355456.0
2008-08-27 12:47:00,1.92879,1.92879,1.92851,1.92859,27463566.0
2008-08-27 12:48:00,1.92858,1.92858,1.92814,1.92822,8855554.0
2008-08-27 12:49:00,1.92805,1.92822,1.92799,1.92799,8457301.0
2008-08-27 12:50:00,1.92796,1.92796,1.92771,1.92771,10093302.0
2008-08-27 12:51:00,1.92771,1.92771,1.92736,1.92736,7140834.0
2008-08-27 12:52:00,1.92731,1.92734,1.92704,1.92714,4857287.0
2008-08-27 12:53:00,1.92716,1.92716,1.92682,1.92682,6113913.0
2008-08-27 12:54:00,1.92691,1.92691,1.92669,1.9267,7064786.0
2008-08-27 12:55:00,1.92664,1.92665,1.92635,1.92635,10092020.0
2008-08-27 12:56:00,1.92632,1.92632,1.92592,1.92592,3237428.0
2008-08-27 12:57:00,1.92601,1.92601,1.92581,1.92589,6742019.0
2008-08-27 12:58:00,1.92579,1.92588,1.92574,1.92583,5495183.0
2008-08-27 12:59:00,1.92597,1.92616,1.92597,1.92606,10860097.0
2008-08-27 13:00:00,1.92602,1.92602,1.9256,1.92563,44070846.0
2008-08-27 13:01:00,1.92562,1.9257,1.92557,1.92557,5783397.0
2008-08-27 13:02:00,1.92567,1.92567,1.92519,1.92519,6737604.0
2008-08-27 13:03:00,1.92517,1.92541,1.92517,1.92541,5149581.0
2008-08-27 13:04:00,1.92531,1.92531,1.92512,1.92512,50162129.0
2008-08-27 13:05:00,1.92519,1.92549,1.92519,1.92549,2204781.0
2008-08-27 13:06:00,1.92549,1.92585,1.92549,1.92555,30532913.0
2008-08-27 13:07:00,1.92554,1.92569,1.92509,1.92569,13279865.0
2008-08-27 13:08:00,1.92573,1.92679,1.92573,1.92679,4577664.0
2008-08-27 13:09:00,1.9269,1.92705,1.92678,1.92705,2269684.0
2008-08-27 13:10:00,1.92713,1.92726,1.92708,1.92725,6175281.0
2008-08-27 13:11:00,1.92735,1.9276,1.92735,1.92754,11628090.0
2008-08-27 13:12:00,1.92762,1.92787,1.92762,1.92787,649048.0
2008-08-27 13:13:00,1.92787,1.92787,1.92749,1.92749,8121660.0
2008-08-27 13:14:00,1.92748,1.92748,1.9269,1.92715,11493870.0
2008-08-27 13:15:00,1.92726,1.92751,1.92724,1.92749,10202268.0
2008-08-27 13:16:00,1.92735,1.92735,1.92714,1.92725,14151422.0
2008-08-27 13:17:00,1.92726,1.92736,1.9272,1.92733,11180311.0
2008-08-27 13:18:00,1.92721,1.92739,1.92721,1.92739,9932933.0
2008-08-27 13:19:00,1.92732,1.9277,1.92732,1.9277,3183304.0
2008-08-27 13:20:00,1.92774,1.92788,1.92773,1.92778,4770825.0
2008-08-27 13:21:00,1.92765,1.92801,1.92765,1.92801,10231277.0
2008-08-27 13:22:00,1.92803,1.92803,1.92759,1.92787,5113296.0
2008-08-27 13:23:00,1.92775,1.92775,1.92743,1.92764,9127105.0
2008-08-27 13:24:00,1.92764,1.92781,1.92752,1.92752,16515885.0
2008-08-27 13:25:00,1.92745,1.92745,1.92717,1.92723,10274224.0
2008-08-27 13:26:00,1.92719,1.92733,1.92711,1.92733,14850564.0
2008-08-27 13:27:00,1.92734,1.92745,1.92723,1.92736,6970850.0
2008-08-27 13:28:00,1.9272,1.92745,1.92697,1.92734,7360531.0
2008-08-27 13:29:00,1.92733,1.92747,1.92728,1.92747,17325367.0
2008-08-27 13:30:00,1.92762,1.92799,1.92762,1.92799,2871060.0
2008-08-27 13:31:00,1.92799,1.92825,1.92786,1.92786,34688362.0
2008-08-27 13:32:00,1.92777,1.92777,1.92752,1.92752,7792847.0
2008-08-27 13:33:00,1.92742,1.92748,1.92737,1.92748,5892624.0
2008-08-27 13:34:00,1.92752,1.92783,1.92752,1.92783,3451583.0
2008-08-27 13:35:00,1.92787,1.9284,1.92787,1.9284,13863757.0
2008-08-27 13:36:00,1.92843,1.92883,1.92843,1.92883,2686161.0
2008-08-27 13:37:00,1.92875,1.9289,1.92875,1.9289,1998615.0
2008-08-27 13:38:00,1.92898,1.92901,1.92884,1.92886,3885397.0
2008-08-27 13:39:00,1.92888,1.92892,1.92852,1.92852,7591762.0
2008-08-27 13:40:00,1.92874,1.92902,1.92874,1.92902,18153879.0
2008-08-27 13:41:00,1.92907,1.92913,1.9289,1.92913,9573208.0
2008-08-27 13:42:00,1.92905,1.92905,1.9286,1.92893,19221348.0
2008-08-27 13:43:00,1.92886,1.92886,1.92842,1.92842,2896004.0
2008-08-27 13:44:00,1.92826,1.92837,1.92822,1.92828,5401410.0
2008-08-27 13:45:00,1.92833,1.92855,1.92833,1.92855,11896849.0
2008-08-27 13:46:00,1.92859,1.92859,1.9285,1.9285,12346496.0
2008-08-27 13:47:00,1.92835,1.92848,1.92826,1.92826,7775592.0
2008-08-27 13:48:00,1.92811,1.92811,1.92788,1.92788,8646221.0
2008-08-27 13:49:00,1.9277,1.92797,1.9277,1.92794,10167280.0
2008-08-27 13:50:00,1.92793,1.92795,1.92785,1.92795,6412230.0
2008-08-27 13:51:00,1.92776,1.92776,1.92744,1.92746,10708488.0
2008-08-27 13:52:00,1.92756,1.92756,1.9273,1.92737,2032303.0
2008-08-27 13:53:00,1.92716,1.92724,1.927,1.9272,9901920.0
2008-08-27 13:54:00,1.9273,1.9276,1.9273,1.9276,15947927.0
2008-08-27 13:55:00,1.92748,1.92748,1.9271,1.9271,17114146.0
2008-08-27 13:56:00,1.92676,1.92686,1.92652,1.92652,2947911.0
2008-08-27 13:57:00,1.9266,1.9266,1.92632,1.92632,28571345.0
2008-08-27 13:58:00,1.92621,1.92627,1.92581,1.92581,38806785.0
2008-08-27 13:59:00,1.92571,1.92571,1.92543,1.92543,10521914.0
2008-08-27 14:00:00,1.9256,1.92579,1.9256,1.92579,3060716.0
2008-08-27 14:01:00,1.9258,1.92596,1.9258,1.92596,16652195.0
2008-08-27 14:02:00,1.92596,1.92622,1.92595,1.92622,9340643.0
2008-08-27 14:03:00,1.92626,1.92646,1.92623,1.92646,4558172.0
2008-08-27 14:04:00,1.92638,1.92674,1.92638,1.92674,8553405.0
2008-08-27 14:05:00,1.92674,1.927,1.92674,1.92686,3176551.0
2008-08-27 14:06:00,1.92681,1.92704,1.92669,1.92704,7162275.0
2008-08-27 14:07:00,1.92719,1.92726,1.92697,1.92697,48238341.0
2008-08-27 14:08:00,1.92697,1.92718,1.92695,1.92695,13611945.0
2008-08-27 14:09:00,1.92675,1.92681,1.92661,1.92681,9183814.0
2008-08-27 14:10:00,1.92686,1.92686,1.92658,1.92666,4787311.0
2008-08-27 14:11:00,1.92653,1.92669,1.92649,1.92655,7641391.0
2008-08-27 14:12:00,1.92654,1.92674,1.92647,1.92674,9804143.0
2008-08-27 14:13:00,1.92677,1.92686,1.92662,1.92667,10295125.0
2008-08-27 14:14:00,1.92658,1.92665,1.9265,1.92665,5582712.0
2008-08-27 14:15:00,1.92675,1.92675,1.92638,1.92638,8151405.0
2008-08-27 14:16:00,1.92627,1.92631,1.926,1.926,10719457.0
2008-08-27 14:17:00,1.92592,1.92592,1.92516,1.92516,10059663.0
2008-08-27 14:18:00,1.92544,1.92544,1.92507,1.92507,7858890.0
2008-08-27 14:19:00,1.92493,1.92513,1.92493,1.92513,1978150.0
2008-08-27 14:20:00,1.92513,1.92525,1.92505,1.92525,7109618.0
2008-08-27 14:21:00,1.92525,1.92549,1.92511,1.92549,20641887.0
2008-08-27 14:22:00,1.92548,1.92598,1.92548,1.92584,21173453.0
2008-08-27 14:23:00,1.92602,1.92657,1.92602,1.92657,11718491.0
2008-08-27 14:24:00,1.92652,1.92674,1.92648,1.92669,10443324.0
2008-08-27 14:25:00,1.92682,1.927,1.92666,1.92666,6132219.0
2008-08-27 14:26:00,1.9271,1.92736,1.9271,1.92729,3304459.0
2008-08-27 14:27:00,1.92716,1.92747,1.92716,1.92723,3462401.0
2008-08-27 14:28:00,1.92768,1.92788,1.92764,1.92788,11434926.0
2008-08-27 14:29:00,1.92789,1.92814,1.92789,1.92805,11242128.0
2008-08-27 14:30:00,1.92797,1.92802,1.92752,1.92752,13686827.0
2008-08-27 14:31:00,1.92745,1.92745,1.92673,1.92673,10572921.0
2008-08-27 14:32:00,1.92667,1.92667,1.92631,1.92631,14872342.0
2008-08-27 14:33:00,1.92631,1.92631,1.92601,1.92601,4892371.0
2008-08-27 14:34:00,1.92581,1.92611,1.92581,1.92589,6588377.0
2008-08-27 14:35:00,1.92588,1.9262,1.92588,1.92612,2736957.0
2008-08-27 14:36:00,1.92601,1.92601,1.9255,1.9255,3927793.0
2008-08-27 14:37:00,1.92548,1.92548,1.92513,1.92531,3720632.0
2008-08-27 14:38:00,1.92519,1.92547,1.92516,1.92547,14356062.0
2008-08-27 14:39:00,1.92555,1.92568,1.92548,1.92568,4320136.0
2008-08-27 14:40:00,1.92561,1.92614,1.92561,1.92575,3191121.0
2008-08-27 14:41:00,1.92579,1.92606,1.92579,1.92606,3292443.0
2008-08-27 14:42:00,1.92594,1.92654,1.92594,1.92654,1963740.0
2008-08-27 14:43:00,1.92661,1.9267,1.92645,1.92651,16133542.0
2008-08-27 14:44:00,1.92647,1.92647,1.92641,1.92641,4282069.0
2008-08-27 14:45:00,1.92641,1.92646,1.92619,1.92619,32212629.0
2008-08-27 14:46:00,1.92629,1.92669,1.92629,1.9264,5022793.0
2008-08-27 14:47:00,1.92652,1.927,1.92652,1.927,5591272.0
2008-08-27 14:48:00,1.92718,1.92758,1.92718,1.92758,20693180.0
2008-08-27 14:49:00,1.92749,1.92785,1.92749,1.92785,6436752.0
2008-08-27 14:50:00,1.92788,1.92808,1.92788,1.92808,30089885.0
2008-08-27 14:51:00,1.92811,1.92834,1.92805,1.9283,2743757.0
2008-08-27 14:52:00,1.92833,1.92866,1.92833,1.92866,11910699.0
2008-08-27 14:53:00,1.92855,1.92887,1.92855,1.92887,6117927.0
2008-08-27 14:54:00,1.92884,1.9291,1.92884,1.9291,4842957.0
2008-08-27 14:55:00,1.92901,1.92921,1.92901,1.92902,4795831.0
2008-08-27 14:56:00,1.9289,1.9294,1.92884,1.92935,5793533.0
2008-08-27 14:57:00,1.92953,1.92973,1.92938,1.92957,4355463.0
2008-08-27 14:58:00,1.9295,1.92963,1.92936,1.92936,15261680.0
2008-08-27 14:59:00,1.92918,1.92918,1.92858,1.92858,5040796.0
2008-08-27 15:00:00,1.92848,1.92848,1.92823,1.92839,2143162.0
2008-08-27 15:01:00,1.92837,1.92866,1.92837,1.92866,7947446.0
2008-08-27 15:02:00,1.92827,1.92898,1.92827,1.92898,4276015.0
2008-08-27 15:03:00,1.92894,1.92932,1.92894,1.92897,6327289.0
2008-08-27 15:04:00,1.92907,1.92907,1.92873,1.92873,6509864.0
2008-08-27 15:05:00,1.92858,1.92858,1.92831,1.92832,4698286.0
2008-08-27 15:06:00,1.92832,1.92832,1.92788,1.92788,3634353.0
2008-08-27 15:07:00,1.92769,1.9279,1.92769,1.92783,13204072.0
2008-08-27 15:08:00,1.92792,1.9281,1.92792,1.92793,8796803.0
2008-08-27 15:09:00,1.92771,1.92771,1.92711,1.92713,2689944.0
2008-08-27 15:10:00,1.92699,1.92719,1.92692,1.92703,10466190.0
2008-08-27 15:11:00,1.92691,1.92697,1.92667,1.92667,3526939.0
2008-08-27 15:12:00,1.92663,1.92681,1.92657,1.92681,11405906.0
2008-08-27 15:13:00,1.92678,1.9268,1.9263,1.9263,3941187.0
2008-08-27 15:14:00,1.92628,1.92628,1.92619,1.92626,15069681.0
2008-08-27 15:15:00,1.92627,1.92657,1.92622,1.92657,7359285.0
2008-08-27 15:16:00,1.92673,1.92683,1.92665,1.92674,5818579.0
2008-08-27 15:17:00,1.92666,1.92669,1.92654,1.92669,9321459.0
2008-08-27 15:18:00,1.92663,1.92665,1.92645,1.92645,9984401.0
2008-08-27 15:19:00,1.92643,1.92649,1.92612,1.92612,3188477.0
2008-08-27 15:20:00,1.92605,1.92619,1.92595,1.92619,3983145.0
2008-08-27 15:21:00,1.92619,1.92634,1.92608,1.92633,5271946.0
2008-08-27 15:22:00,1.92614,1.9263,1.9259,1.9259,10381710.0
2008-08-27 15:23:00,1.92593,1.92625,1.92587,1.92624,13967356.0
2008-08-27 15:24:00,1.92626,1.92651,1.92503,1.92651,8679816.0
2008-08-27 15:25:00,1.92656,1.92676,1.92656,1.92667,10425436.0
2008-08-27 15:26:00,1.92671,1.92679,1.92642,1.92642,5001147.0
2008-08-27 15:27:00,1.92638,1.92638,1.92603,1.92603,4690181.0
2008-08-27 15:28:00,1.92613,1.92613,1.92569,1.92594,5143437.0
2008-08-27 15:29:00,1.92579,1.92589,1.92568,1.92578,20798374.0
2008-08-27 15:30:00,1.92595,1.92615,1.92595,1.92615,4101344.0
2008-08-27 15:31:00,1.92616,1.92616,1.92589,1.92601,13379871.0
2008-08-27 15:32:00,1.92604,1.92604,1.92574,1.92581,5080018.0
2008-08-27 15:33:00,1.92582,1.9259,1.92562,1.92562,6023232.0
2008-08-27 15:34:00,1.92578,1.92589,1.92562,1.92589,14756212.0
2008-08-27 15:35:00,1.92578,1.92605,1.92578,1.92582,5182071.0
2008-08-27 15:36:00,1.92578,1.92586,1.9253,1.92586,10158341.0
2008-08-27 15:37:00,1.92588,1.92592,1.92583,1.92584,15289212.0
2008-08-27 15:38:00,1.9259,1.92606,1.9257,1.9257,5368271.0
2008-08-27 15:39:00,1.92574,1.92577,1.9254,1.9254,17427761.0
2008-08-27 15:40:00,1.92542,1.92547,1.92532,1.92543,4949604.0
2008-08-27 15:41:00,1.92533,1.92539,1.92521,1.92539,3751987.0
2008-08-27 15:42:00,1.92544,1.92557,1.92538,1.92541,15811004.0
2008-08-27 15:43:00,1.92536,1.92536,1.92511,1.92511,11568567.0
2008-08-27 15:44:00,1.9252,1.9252,1.92483,1.92487,27253859.0
2008-08-27 15:45:00,1.92483,1.92483,1.92459,1.92459,6532796.0
2008-08-27 15:46:00,1.92468,1.92468,1.92414,1.92446,6778797.0
2008-08-27 15:47:00,1.92419,1.92442,1.92407,1.92407,4735379.0
2008-08-27 15:48:00,1.92414,1.9245,1.92414,1.9245,2950410.0
2008-08-27 15:49:00,1.92451,1.92457,1.92436,1.92447,5492175.0
2008-08-27 15:50:00,1.92441,1.92441,1.92399,1.92399,3103032.0
2008-08-27 15:51:00,1.92405,1.92432,1.92405,1.92429,5869623.0
2008-08-27 15:52:00,1.92441,1.92481,1.92441,1.92481,10107619.0
2008-08-27 15:53:00,1.92496,1.92512,1.92496,1.92498,2691008.0
2008-08-27 15:54:00,1.92484,1.92494,1.92463,1.92465,7268789.0
2008-08-27 15:55:00,1.92487,1.92489,1.92478,1.92483,21593001.0
2008-08-27 15:56:00,1.925,1.92596,1.92469,1.92596,3642683.0
2008-08-27 15:57:00,1.926,1.92608,1.92579,1.92579,2766340.0
2008-08-27 15:58:00,1.92558,1.92568,1.92546,1.9255,13580854.0
2008-08-27 15:59:00,1.92534,1.92534,1.92509,1.92531,2828016.0
2008-08-27 16:00:00,1.92538,1.92555,1.92538,1.92555,20347611.0
2008-08-27 16:01:00,1.9256,1.92577,1.9256,1.9256,3884648.0
2008-08-27 16:02:00,1.92567,1.92567,1.92549,1.92553,4529858.0
2008-08-27 16:03:00,1.9254,1.92551,1.92528,1.92529,18272608.0
2008-08-27 16:04:00,1.92525,1.92525,1.92488,1.92499,2900576.0
2008-08-27 16:05:00,1.92507,1.92528,1.92479,1.92528,10218133.0
2008-08-27 16:06:00,1.92526,1.92534,1.92505,1.92505,3542565.0
2008-08-27 16:07:00,1.92502,1.92514,1.92502,1.92514,3662614.0
2008-08-27 16:08:00,1.9251,1.92537,1.92507,1.92537,3671885.0
2008-08-27 16:09:00,1.92548,1.92552,1.9253,1.92531,8522634.0
2008-08-27 16:10:00,1.92533,1.92542,1.92524,1.92532,2626594.0
2008-08-27 16:11:00,1.92526,1.92553,1.92511,1.92553,6452687.0
2008-08-27 16:12:00,1.92544,1.92571,1.92544,1.92555,10405979.0
2008-08-27 16:13:00,1.92551,1.92558,1.92539,1.92558,4608004.0
2008-08-27 16:14:00,1.92556,1.92556,1.92541,1.92541,2004880.0
2008-08-27 16:15:00,1.9254,1.92562,1.9254,1.92562,1601914.0
2008-08-27 16:16:00,1.9257,1.92589,1.92568,1.92572,18192980.0
2008-08-27 16:17:00,1.92554,1.92554,1.92508,1.92508,3004377.0
2008-08-27 16:18:00,1.92492,1.92498,1.9248,1.9248,3340289.0
2008-08-27 16:19:00,1.92482,1.92482,1.92461,1.92467,17325094.0
2008-08-27 16:20:00,1.92469,1.92472,1.92443,1.92443,10273049.0
2008-08-27 16:21:00,1.92442,1.9245,1.92417,1.92417,5144370.0
2008-08-27 16:22:00,1.92394,1.92394,1.92367,1.92385,14598874.0
2008-08-27 16:23:00,1.92379,1.92416,1.92379,1.92416,6227364.0
2008-08-27 16:24:00,1.92424,1.92424,1.92388,1.92388,6178752.0
2008-08-27 16:25:00,1.92403,1.92408,1.92378,1.92399,13091133.0
2008-08-27 16:26:00,1.92413,1.9246,1.92413,1.9246,1400084.0
2008-08-27 16:27:00,1.92471,1.92481,1.9246,1.9248,5188116.0
2008-08-27 16:28:00,1.92488,1.92503,1.92473,1.92473,12377011.0
2008-08-27 16:29:00,1.9245,1.92453,1.92427,1.92427,5065608.0
2008-08-27 16:30:00,1.92427,1.92453,1.92427,1.92436,1259408.0
2008-08-27 16:31:00,1.9243,1.92432,1.92421,1.92432,5970176.0
2008-08-27 16:32:00,1.92423,1.92435,1.92414,1.92414,8039658.0
2008-08-27 16:33:00,1.9242,1.92441,1.9242,1.92423,10936100.0
2008-08-27 16:34:00,1.92439,1.92447,1.9243,1.9243,19129171.0
2008-08-27 16:35:00,1.92421,1.92423,1.92394,1.92405,4506974.0
2008-08-27 16:36:00,1.92406,1.92451,1.92406,1.92451,10825678.0
2008-08-27 16:37:00,1.92459,1.92487,1.92459,1.9248,21806067.0
2008-08-27 16:38:00,1.92491,1.92517,1.92491,1.92501,8293137.0
2008-08-27 16:39:00,1.92496,1.92544,1.92489,1.92544,4104887.0
2008-08-27 16:40:00,1.92558,1.92566,1.92535,1.92544,13618297.0
2008-08-27 16:41:00,1.9253,1.92531,1.92481,1.92495,3399960.0
2008-08-27 16:42:00,1.92497,1.92497,1.92474,1.92483,9633954.0
2008-08-27 16:43:00,1.92477,1.92477,1.92443,1.92443,3299303.0
2008-08-27 16:44:00,1.92445,1.92447,1.92427,1.92427,11303306.0
2008-08-27 16:45:00,1.92409,1.9243,1.92399,1.92419,9790528.0
2008-08-27 16:46:00,1.92392,1.92392,1.92346,1.92346,4563826.0
2008-08-27 16:47:00,1.92332,1.92339,1.92278,1.92339,12408108.0
2008-08-27 16:48:00,1.9234,1.9234,1.9232,1.92334,20581092.0
2008-08-27 16:49:00,1.92362,1.92404,1.92362,1.92396,3095566.0
2008-08-27 16:50:00,1.92394,1.92404,1.92388,1.92391,9716014.0
2008-08-27 16:51:00,1.9239,1.92447,1.9239,1.92447,5365320.0
2008-08-27 16:52:00,1.92449,1.92449,1.92405,1.92416,9974824.0
2008-08-27 16:53:00,1.92426,1.92459,1.92418,1.92459,3036952.0
2008-08-27 16:54:00,1.92463,1.92465,1.92457,1.92462,2592755.0
2008-08-27 16:55:00,1.92459,1.92468,1.92459,1.92468,4467157.0
2008-08-27 16:56:00,1.92458,1.92458,1.9244,1.9244,10743839.0
2008-08-27 16:57:00,1.92441,1.92441,1.92396,1.92396,2868857.0
2008-08-27 16:58:00,1.92405,1.92437,1.92405,1.92429,7778742.0
2008-08-27 16:59:00,1.92434,1.92476,1.92434,1.92476,1512195.0
2008-08-27 17:00:00,1.92477,1.92493,1.92469,1.92478,8646172.0
2008-08-27 17:01:00,1.92474,1.92482,1.92472,1.92472,830893.0
2008-08-27 17:02:00,1.92458,1.92473,1.92409,1.92409,3048550.0
2008-08-27 17:03:00,1.92401,1.92407,1.9239,1.924,5716078.0
2008-08-27 17:04:00,1.92393,1.92401,1.92367,1.92396,4225248.0
2008-08-27 17:05:00,1.92393,1.92393,1.92361,1.92361,7430650.0
2008-08-27 17:06:00,1.92358,1.92358,1.92337,1.92337,8593661.0
2008-08-27 17:07:00,1.92332,1.92332,1.92177,1.92304,6542191.0
2008-08-27 17:08:00,1.9231,1.9231,1.92275,1.92275,10173794.0
2008-08-27 17:09:00,1.92275,1.92275,1.92249,1.92257,4815443.0
2008-08-27 17:10:00,1.92251,1.92251,1.92221,1.92221,7456666.0
2008-08-27 17:11:00,1.92226,1.92226,1.92209,1.92209,3684268.0
2008-08-27 17:12:00,1.92197,1.922,1.92176,1.92176,4822670.0
2008-08-27 17:13:00,1.92184,1.92184,1.92136,1.92147,4150927.0
2008-08-27 17:14:00,1.92151,1.92167,1.9215,1.92157,18891403.0
2008-08-27 17:15:00,1.92147,1.92155,1.92143,1.92145,2337577.0
2008-08-27 17:16:00,1.92133,1.92133,1.92118,1.92128,187142590.0
2008-08-27 17:17:00,1.92133,1.92149,1.92121,1.92149,13121139.0
2008-08-27 17:18:00,1.92145,1.92159,1.92145,1.9215,4814973.0
2008-08-27 17:19:00,1.92144,1.9215,1.92126,1.92126,10145345.0
2008-08-27 17:20:00,1.92126,1.92134,1.92089,1.92108,8331360.0
2008-08-27 17:21:00,1.9209,1.92096,1.92069,1.92069,9570619.0
2008-08-27 17:22:00,1.92087,1.92115,1.92087,1.9211,8107650.0
2008-08-27 17:23:00,1.92123,1.92144,1.92123,1.92135,36998068.0
2008-08-27 17:24:00,1.9213,1.9214,1.92126,1.9214,4735186.0
2008-08-27 17:25:00,1.92138,1.92145,1.92117,1.92117,4837896.0
2008-08-27 17:26:00,1.92112,1.92112,1.92057,1.92057,5704666.0
2008-08-27 17:27:00,1.92042,1.92043,1.92016,1.92043,11862269.0
2008-08-27 17:28:00,1.9202,1.92032,1.91964,1.91984,8939927.0
2008-08-27 17:29:00,1.91995,1.91995,1.91953,1.91972,5906584.0
2008-08-27 17:30:00,1.91968,1.92024,1.91968,1.92024,16395162.0
2008-08-27 17:31:00,1.92026,1.92064,1.92008,1.92064,19729176.0
2008-08-27 17:32:00,1.92068,1.92068,1.9201,1.9201,2264785.0
2008-08-27 17:33:00,1.91992,1.91992,1.9191,1.91939,12809135.0
2008-08-27 17:34:00,1.91933,1.91937,1.91917,1.91917,10010433.0
2008-08-27 17:35:00,1.91914,1.91914,1.91891,1.91912,3639832.0
2008-08-27 17:36:00,1.91924,1.9195,1.91924,1.91932,23312387.0
2008-08-27 17:37:00,1.91915,1.91952,1.91915,1.91952,9231462.0
2008-08-27 17:38:00,1.91942,1.9199,1.91942,1.91981,28286289.0
2008-08-27 17:39:00,1.91956,1.92036,1.91956,1.92036,4072798.0
2008-08-27 17:40:00,1.92021,1.92036,1.92003,1.92003,13630030.0
2008-08-27 17:41:00,1.92004,1.92004,1.91983,1.91983,3010336.0
2008-08-27 17:42:00,1.91976,1.9198,1.91936,1.91945,4973355.0
2008-08-27 17:43:00,1.91937,1.91954,1.91919,1.91919,1790883.0
2008-08-27 17:44:00,1.91927,1.91927,1.91896,1.91896,13690377.0
2008-08-27 17:45:00,1.91886,1.91886,1.91834,1.91834,7087038.0
2008-08-27 17:46:00,1.91837,1.91837,1.91811,1.91811,28747974.0
2008-08-27 17:47:00,1.91832,1.91872,1.91832,1.91859,10529397.0
2008-08-27 17:48:00,1.91861,1.91861,1.91811,1.91811,2262548.0
2008-08-27 17:49:00,1.91805,1.91811,1.91803,1.91808,7793277.0
2008-08-27 17:50:00,1.91809,1.91809,1.91773,1.91773,6580397.0
2008-08-27 17:51:00,1.91777,1.91805,1.91776,1.91795,4654738.0
2008-08-27 17:52:00,1.91813,1.91839,1.91813,1.91831,8425879.0
2008-08-27 17:53:00,1.91841,1.91863,1.91841,1.91863,6061412.0
2008-08-27 17:54:00,1.91865,1.91887,1.91858,1.91887,3228149.0
2008-08-27 17:55:00,1.91889,1.91918,1.91882,1.91909,9415653.0
2008-08-27 17:56:00,1.91922,1.91942,1.91908,1.91908,4003812.0
2008-08-27 17:57:00,1.91949,1.91982,1.91949,1.91969,42680897.0
2008-08-27 17:58:00,1.91987,1.92008,1.91962,1.91965,19899711.0
2008-08-27 17:59:00,1.91982,1.92012,1.91982,1.92004,3833813.0
2008-08-27 18:00:00,1.91989,1.92031,1.91989,1.92031,6728540.0
2008-08-27 18:01:00,1.9201,1.92021,1.92008,1.9201,5492119.0
2008-08-27 18:02:00,1.92,1.92,1.91971,1.91978,7657855.0
2008-08-27 18:03:00,1.91937,1.91958,1.91933,1.91952,4128835.0
2008-08-27 18:04:00,1.91953,1.91969,1.91947,1.91947,5823957.0
2008-08-27 18:05:00,1.91925,1.91934,1.91882,1.91882,19005344.0
2008-08-27 18:06:00,1.91869,1.91869,1.91807,1.91807,9510242.0
2008-08-27 18:07:00,1.91814,1.91879,1.91814,1.91879,24655383.0
2008-08-27 18:08:00,1.91887,1.91888,1.91871,1.91872,8918101.0
2008-08-27 18:09:00,1.91857,1.91857,1.9184,1.91849,8398920.0
2008-08-27 18:10:00,1.91853,1.91856,1.91846,1.91852,28883755.0
2008-08-27 18:11:00,1.91864,1.91876,1.91859,1.91872,8059875.0
2008-08-27 18:12:00,1.91831,1.91883,1.91831,1.91883,8764318.0
2008-08-27 18:13:00,1.91887,1.9192,1.91887,1.9192,4067020.0
2008-08-27 18:14:00,1.91918,1.91923,1.91916,1.91922,770892.0
2008-08-27 18:15:00,1.91929,1.91947,1.91921,1.91947,2914888.0
2008-08-27 18:16:00,1.91949,1.91957,1.91942,1.91953,7801096.0
2008-08-27 18:17:00,1.91953,1.91958,1.91939,1.9195,7879302.0
2008-08-27 18:18:00,1.91946,1.91964,1.91946,1.91959,5686011.0
2008-08-27 18:19:00,1.91966,1.91966,1.91945,1.91961,18309312.0
2008-08-27 18:20:00,1.91952,1.91964,1.91939,1.91939,3761480.0
2008-08-27 18:21:00,1.91939,1.91951,1.9192,1.91951,2091762.0
2008-08-27 18:22:00,1.91952,1.91972,1.91952,1.91972,2698553.0
2008-08-27 18:23:00,1.91973,1.91974,1.91962,1.91967,5298772.0
2008-08-27 18:24:00,1.91959,1.91985,1.91956,1.91971,4801950.0
2008-08-27 18:25:00,1.91967,1.91975,1.91961,1.91961,15506051.0
2008-08-27 18:26:00,1.91948,1.91964,1.91942,1.91942,11740565.0
2008-08-27 18:27:00,1.91942,1.91952,1.91934,1.91945,2535427.0
2008-08-27 18:28:00,1.91953,1.91976,1.91937,1.91962,16531274.0
2008-08-27 18:29:00,1.91973,1.92003,1.91973,1.92003,3682002.0
2008-08-27 18:30:00,1.91999,1.91999,1.91988,1.91989,2041550.0
2008-08-27 18:31:00,1.91976,1.91976,1.91931,1.91931,9061306.0
2008-08-27 18:32:00,1.91953,1.91999,1.91953,1.91999,12131937.0
2008-08-27 18:33:00,1.92003,1.92014,1.91987,1.91987,4173541.0
2008-08-27 18:34:00,1.91977,1.91977,1.91962,1.91975,5588713.0
2008-08-27 18:35:00,1.91984,1.92003,1.91981,1.91981,27445853.0
2008-08-27 18:36:00,1.91974,1.91974,1.9194,1.9194,4593163.0
2008-08-27 18:37:00,1.91934,1.91934,1.91899,1.91901,13149510.0
2008-08-27 18:38:00,1.91897,1.91897,1.9186,1.91876,14033936.0
2008-08-27 18:39:00,1.91874,1.91874,1.91855,1.91855,6461633.0
2008-08-27 18:40:00,1.91842,1.91845,1.91836,1.91836,27935775.0
2008-08-27 18:41:00,1.91842,1.91866,1.91841,1.91866,1506284.0
2008-08-27 18:42:00,1.91866,1.91866,1.91834,1.91865,16989552.0
2008-08-27 18:43:00,1.91856,1.91897,1.91854,1.91884,8550917.0
2008-08-27 18:44:00,1.91881,1.91884,1.91873,1.91873,2549986.0
2008-08-27 18:45:00,1.91883,1.91911,1.9188,1.91911,2204332.0
2008-08-27 18:46:00,1.91918,1.91918,1.91901,1.91901,2455182.0
2008-08-27 18:47:00,1.91892,1.91906,1.91887,1.91891,7559414.0
2008-08-27 18:48:00,1.9189,1.9189,1.91873,1.91875,5180925.0
2008-08-27 18:49:00,1.9187,1.91884,1.91854,1.91884,7715229.0
2008-08-27 18:50:00,1.91888,1.91907,1.91888,1.91895,1781992.0
2008-08-27 18:51:00,1.91848,1.91882,1.91848,1.91882,8764933.0
2008-08-27 18:52:00,1.91881,1.91939,1.91881,1.91939,2802295.0
2008-08-27 18:53:00,1.91943,1.91961,1.91935,1.9195,13246362.0
2008-08-27 18:54:00,1.91967,1.91982,1.91965,1.91982,5408259.0
2008-08-27 18:55:00,1.9199,1.92019,1.9199,1.92019,6559872.0
2008-08-27 18:56:00,1.92012,1.92035,1.92012,1.92035,11112460.0
2008-08-27 18:57:00,1.92037,1.92037,1.91994,1.91994,5101707.0
2008-08-27 18:58:00,1.91983,1.91986,1.91829,1.91972,1443486.0
2008-08-27 18:59:00,1.91961,1.91966,1.91948,1.91963,8922187.0
2008-08-27 19:00:00,1.91985,1.92011,1.91985,1.92011,16639122.0
2008-08-27 19:01:00,1.92023,1.92028,1.92019,1.92021,1419094.0
2008-08-27 19:02:00,1.9202,1.9202,1.91974,1.91974,6420244.0
2008-08-27 19:03:00,1.91961,1.91961,1.9193,1.9193,11420632.0
2008-08-27 19:04:00,1.91928,1.91934,1.91915,1.91915,12409850.0
2008-08-27 19:05:00,1.91898,1.91927,1.91897,1.91926,14991548.0
2008-08-27 19:06:00,1.91931,1.91948,1.91917,1.91917,4479081.0
2008-08-27 19:07:00,1.9191,1.91916,1.91891,1.91914,6361838.0
2008-08-27 19:08:00,1.91905,1.91905,1.91868,1.91891,10886779.0
2008-08-27 19:09:00,1.91894,1.91906,1.91894,1.91906,4223875.0
2008-08-27 19:10:00,1.91905,1.91906,1.91892,1.91897,2866776.0
2008-08-27 19:11:00,1.91894,1.91894,1.91877,1.91877,11887776.0
2008-08-27 19:12:00,1.91878,1.91878,1.91852,1.91874,8949555.0
2008-08-27 19:13:00,1.91855,1.9188,1.91833,1.9188,6378245.0
2008-08-27 19:14:00,1.91881,1.91885,1.91866,1.91874,5601425.0
2008-08-27 19:15:00,1.91875,1.91893,1.91875,1.91881,9350311.0
2008-08-27 19:16:00,1.91877,1.91897,1.91876,1.91897,3512681.0
2008-08-27 19:17:00,1.91899,1.91899,1.91837,1.91851,5051569.0
2008-08-27 19:18:00,1.91869,1.91882,1.91869,1.91879,3723583.0
2008-08-27 19:19:00,1.91865,1.91896,1.91865,1.91896,5232974.0
2008-08-27 19:20:00,1.91919,1.91936,1.91912,1.91925,6998885.0
2008-08-27 19:21:00,1.9191,1.9191,1.91855,1.91872,5687831.0
2008-08-27 19:22:00,1.91869,1.91896,1.91852,1.91887,9995447.0
2008-08-27 19:23:00,1.91887,1.91896,1.91875,1.91875,8590291.0
2008-08-27 19:24:00,1.91878,1.9191,1.91874,1.9191,7345720.0
2008-08-27 19:25:00,1.91927,1.91931,1.91874,1.91874,7265234.0
2008-08-27 19:26:00,1.91873,1.91873,1.9185,1.9185,8478277.0
2008-08-27 19:27:00,1.91831,1.91858,1.91824,1.91858,5222077.0
2008-08-27 19:28:00,1.91868,1.91876,1.91858,1.91875,16349849.0
2008-08-27 19:29:00,1.91864,1.91894,1.91864,1.91872,3891562.0
2008-08-27 19:30:00,1.9187,1.9187,1.91809,1.91851,21088113.0
2008-08-27 19:31:00,1.91844,1.9186,1.91844,1.91856,7388522.0
2008-08-27 19:32:00,1.91852,1.91852,1.91829,1.91835,6139386.0
2008-08-27 19:33:00,1.91827,1.91831,1.91814,1.91816,7226148.0
2008-08-27 19:34:00,1.91811,1.91819,1.91797,1.91819,10737331.0
2008-08-27 19:35:00,1.91816,1.91824,1.91773,1.91824,4130979.0
2008-08-27 19:36:00,1.91832,1.91848,1.91828,1.91838,2690215.0
2008-08-27 19:37:00,1.91843,1.91863,1.91829,1.91863,9134800.0
2008-08-27 19:38:00,1.91866,1.9187,1.91851,1.91869,4155423.0
2008-08-27 19:39:00,1.91861,1.91887,1.91861,1.91877,8062136.0
2008-08-27 19:40:00,1.91876,1.91893,1.91872,1.91892,5076873.0
2008-08-27 19:41:00,1.91882,1.91952,1.91882,1.91952,15645206.0
2008-08-27 19:42:00,1.91952,1.91973,1.91952,1.91964,4799007.0
2008-08-27 19:43:00,1.91982,1.92025,1.91972,1.92025,8107807.0
2008-08-27 19:44:00,1.9203,1.92043,1.9203,1.92039,11297502.0
2008-08-27 19:45:00,1.92029,1.92029,1.91971,1.91971,7392618.0
2008-08-27 19:46:00,1.91985,1.91992,1.91979,1.91992,3442663.0
2008-08-27 19:47:00,1.91992,1.91992,1.91973,1.91983,3485345.0
2008-08-27 19:48:00,1.9197,1.91971,1.91946,1.9197,2623400.0
2008-08-27 19:49:00,1.91976,1.91976,1.91959,1.91964,1491352.0
2008-08-27 19:50:00,1.91975,1.91987,1.91967,1.91972,4767382.0
2008-08-27 19:51:00,1.91969,1.91969,1.91928,1.91932,4378766.0
2008-08-27 19:52:00,1.91926,1.91926,1.91887,1.91887,7861535.0
2008-08-27 19:53:00,1.91882,1.9191,1.91839,1.9191,1268276.0
2008-08-27 19:54:00,1.91919,1.91919,1.91899,1.91899,8664143.0
2008-08-27 19:55:00,1.91894,1.91894,1.9188,1.9188,3590259.0
2008-08-27 19:56:00,1.91865,1.9188,1.91865,1.9188,4945958.0
2008-08-27 19:57:00,1.91881,1.91898,1.91881,1.91892,3121461.0
2008-08-27 19:58:00,1.91896,1.91896,1.91859,1.91877,9580267.0
2008-08-27 19:59:00,1.91873,1.91882,1.91873,1.91882,4296423.0
2008-08-27 20:00:00,1.91886,1.9192,1.91884,1.9192,1599536.0
2008-08-27 20:01:00,1.9193,1.91943,1.91925,1.91937,3391576.0
2008-08-27 20:02:00,1.91947,1.91991,1.91947,1.91991,6891619.0
2008-08-27 20:03:00,1.92,1.92018,1.91998,1.92009,17801194.0
2008-08-27 20:04:00,1.92008,1.92009,1.91995,1.91995,3838922.0
2008-08-27 20:05:00,1.92,1.92,1.91958,1.91979,7619794.0
2008-08-27 20:06:00,1.91976,1.91976,1.91963,1.91967,5951966.0
2008-08-27 20:07:00,1.91953,1.91981,1.91953,1.91981,5711886.0
2008-08-27 20:08:00,1.91983,1.91993,1.9198,1.9199,10507167.0
2008-08-27 20:09:00,1.91987,1.91987,1.91943,1.91943,5452679.0
2008-08-27 20:10:00,1.91936,1.91937,1.91913,1.91937,8561456.0
2008-08-27 20:11:00,1.91946,1.91963,1.91943,1.91958,3494021.0
2008-08-27 20:12:00,1.91949,1.91949,1.91909,1.91909,7780514.0
2008-08-27 20:13:00,1.91905,1.91927,1.91905,1.91907,4254929.0
2008-08-27 20:14:00,1.91895,1.91895,1.91879,1.9189,2073883.0
2008-08-27 20:15:00,1.91893,1.9191,1.91884,1.91884,36710399.0
2008-08-27 20:16:00,1.91891,1.91891,1.91881,1.91888,4775558.0
2008-08-27 20:17:00,1.91898,1.9195,1.91898,1.9195,4191201.0
2008-08-27 20:18:00,1.91968,1.91988,1.91968,1.91979,9551432.0
2008-08-27 20:19:00,1.91989,1.92003,1.9198,1.9198,1734741.0
2008-08-27 20:20:00,1.91976,1.91976,1.91916,1.91925,4064583.0
2008-08-27 20:21:00,1.91923,1.91942,1.91912,1.91912,2070660.0
2008-08-27 20:22:00,1.91928,1.91931,1.91895,1.91895,14592747.0
2008-08-27 20:23:00,1.91908,1.9193,1.91904,1.9193,4589012.0
2008-08-27 20:24:00,1.91946,1.91966,1.91946,1.91965,3550630.0
2008-08-27 20:25:00,1.91955,1.91955,1.91941,1.91953,9607685.0
2008-08-27 20:26:00,1.91958,1.91965,1.91952,1.91965,2207150.0
2008-08-27 20:27:00,1.91963,1.91972,1.91961,1.91972,5003894.0
2008-08-27 20:28:00,1.91966,1.91983,1.91966,1.91981,3663109.0
2008-08-27 20:29:00,1.92,1.92013,1.91994,1.91994,7908373.0
2008-08-27 20:30:00,1.91998,1.92015,1.91998,1.92,8157702.0
2008-08-27 20:31:00,1.91992,1.91992,1.91967,1.91967,13789346.0
2008-08-27 20:32:00,1.91966,1.91966,1.91939,1.91945,3712809.0
2008-08-27 20:33:00,1.91934,1.91935,1.9191,1.9191,5596677.0
2008-08-27 20:34:00,1.91899,1.91908,1.91885,1.91908,5778618.0
2008-08-27 20:35:00,1.91909,1.91913,1.91901,1.91901,5971777.0
2008-08-27 20:36:00,1.91912,1.91938,1.91912,1.91929,4736026.0
2008-08-27 20:37:00,1.91931,1.91943,1.91919,1.91943,7097612.0
2008-08-27 20:38:00,1.91946,1.9197,1.91946,1.91964,4799818.0
2008-08-27 20:39:00,1.9196,1.9196,1.91937,1.9195,4747967.0
2008-08-27 20:40:00,1.91952,1.91961,1.91939,1.91961,3668232.0
2008-08-27 20:41:00,1.91959,1.91998,1.91959,1.91998,7212245.0
2008-08-27 20:42:00,1.92026,1.92046,1.92004,1.92029,14899447.0
2008-08-27 20:43:00,1.92025,1.92041,1.92007,1.92041,9744551.0
2008-08-27 20:44:00,1.9201,1.92061,1.9201,1.92034,3291945.0
2008-08-27 20:45:00,1.92046,1.92063,1.92044,1.92053,4990371.0
2008-08-27 20:46:00,1.92063,1.92063,1.92046,1.92054,4429121.0
2008-08-27 20:47:00,1.92062,1.92078,1.92052,1.92062,27172954.0
2008-08-27 20:48:00,1.92059,1.92059,1.92046,1.92047,2976162.0
2008-08-27 20:49:00,1.92043,1.92043,1.92022,1.92039,79624211.0
2008-08-27 20:50:00,1.9204,1.9204,1.92021,1.92024,9621677.0
2008-08-27 20:51:00,1.92024,1.92038,1.92014,1.92038,20279014.0
2008-08-27 20:52:00,1.92037,1.92055,1.92036,1.92055,13352326.0
2008-08-27 20:53:00,1.9206,1.9206,1.92043,1.92043,12885335.0
2008-08-27 20:54:00,1.92045,1.92072,1.92045,1.92066,19554340.0
2008-08-27 20:55:00,1.92066,1.92084,1.92066,1.92077,2287170.0
2008-08-27 20:56:00,1.92063,1.92084,1.92063,1.92084,8244925.0
2008-08-27 20:57:00,1.92089,1.92098,1.92084,1.92092,3302886.0
2008-08-27 20:58:00,1.92092,1.92108,1.92091,1.92091,7369876.0
2008-08-27 20:59:00,1.92067,1.92067,1.92036,1.92039,14078073.0
2008-08-27 21:00:00,1.92037,1.9204,1.92027,1.9203,4418936.0
2008-08-27 21:01:00,1.9203,1.92058,1.9203,1.92042,2506324.0
2008-08-27 21:02:00,1.92048,1.92066,1.92041,1.92066,7858379.0
2008-08-27 21:03:00,1.92063,1.92075,1.92046,1.92046,9315654.0
2008-08-27 21:04:00,1.92017,1.92061,1.92017,1.92061,8339051.0
2008-08-27 21:05:00,1.92064,1.92064,1.92061,1.92064,10482053.0
2008-08-27 21:06:00,1.9207,1.9208,1.92062,1.92079,2481634.0
2008-08-27 21:07:00,1.92081,1.92096,1.92081,1.92088,13262153.0
2008-08-27 21:08:00,1.92075,1.92077,1.92058,1.92066,10011731.0
2008-08-27 21:09:00,1.92051,1.92051,1.92016,1.92019,8298233.0
2008-08-27 21:10:00,1.92018,1.92048,1.92007,1.92048,3837229.0
2008-08-27 21:11:00,1.92048,1.92053,1.92037,1.92037,3801865.0
2008-08-27 21:12:00,1.92046,1.92056,1.92041,1.92056,7229166.0
2008-08-27 21:13:00,1.9207,1.9209,1.9207,1.9209,6698116.0
2008-08-27 21:14:00,1.92083,1.92083,1.92064,1.92064,3887656.0
2008-08-27 21:15:00,1.92066,1.92066,1.92047,1.9205,6835676.0
2008-08-27 21:16:00,1.92057,1.92073,1.92057,1.92061,11993814.0
2008-08-27 21:17:00,1.9206,1.92061,1.92041,1.92061,3688227.0
2008-08-27 21:18:00,1.92066,1.9207,1.92051,1.92051,7987214.0
2008-08-27 21:19:00,1.92033,1.92049,1.92025,1.92049,1501124.0
2008-08-27 21:20:00,1.92046,1.92046,1.92028,1.92035,8316996.0
2008-08-27 21:21:00,1.92037,1.92044,1.9203,1.92041,18940380.0
2008-08-27 21:22:00,1.92044,1.92059,1.92028,1.92036,2740470.0
2008-08-27 21:23:00,1.9204,1.92041,1.92023,1.92038,6171738.0
2008-08-27 21:24:00,1.92038,1.92048,1.92015,1.92045,2906647.0
2008-08-27 21:25:00,1.92038,1.92049,1.92024,1.92049,5414420.0
2008-08-27 21:26:00,1.9205,1.92063,1.92041,1.92058,9849747.0
2008-08-27 21:27:00,1.92052,1.92058,1.9204,1.92058,7489700.0
2008-08-27 21:28:00,1.92066,1.92067,1.92052,1.9206,9172541.0
2008-08-27 21:29:00,1.92084,1.92103,1.92083,1.92083,12363007.0
2008-08-27 21:30:00,1.9209,1.92121,1.92074,1.92121,7926424.0
2008-08-27 21:31:00,1.92115,1.92115,1.92091,1.92095,4473381.0
2008-08-27 21:32:00,1.92093,1.92093,1.92041,1.92077,5347029.0
2008-08-27 21:33:00,1.92078,1.92078,1.92022,1.92022,10504087.0
2008-08-27 21:34:00,1.92019,1.92045,1.92014,1.92045,44474537.0
2008-08-27 21:35:00,1.92055,1.92055,1.92026,1.92031,4231666.0
2008-08-27 21:36:00,1.92033,1.92062,1.92033,1.92062,6436946.0
2008-08-27 21:37:00,1.92063,1.92086,1.92059,1.92086,5223806.0
2008-08-27 21:38:00,1.92082,1.92082,1.92045,1.92067,13264482.0
2008-08-27 21:39:00,1.92068,1.92078,1.92049,1.92078,6192151.0
2008-08-27 21:40:00,1.92063,1.92071,1.92053,1.92054,4643354.0
2008-08-27 21:41:00,1.92042,1.92055,1.92009,1.92009,3442643.0
2008-08-27 21:42:00,1.92009,1.92009,1.91982,1.91983,13027598.0
2008-08-27 21:43:00,1.91982,1.91991,1.91973,1.91991,4580703.0
2008-08-27 21:44:00,1.91985,1.91989,1.9197,1.91978,9774727.0
2008-08-27 21:45:00,1.91978,1.9199,1.91974,1.91977,8945620.0
2008-08-27 21:46:00,1.91983,1.91985,1.91969,1.91969,8348807.0
2008-08-27 21:47:00,1.91971,1.91995,1.91971,1.91995,40349819.0
2008-08-27 21:48:00,1.91989,1.91996,1.91988,1.91993,2340903.0
2008-08-27 21:49:00,1.91995,1.92011,1.91987,1.92011,7541548.0
2008-08-27 21:50:00,1.9201,1.92055,1.9201,1.92055,9512808.0
2008-08-27 21:51:00,1.92059,1.92088,1.92057,1.92086,3480834.0
2008-08-27 21:52:00,1.92104,1.92104,1.92094,1.92094,8535401.0
2008-08-27 21:53:00,1.92086,1.92086,1.9205,1.9205,3711430.0
2008-08-27 21:54:00,1.92038,1.92045,1.92024,1.92045,4534956.0
2008-08-27 21:55:00,1.92042,1.92042,1.91958,1.91958,5225085.0
2008-08-27 21:56:00,1.91996,1.92009,1.91993,1.92001,14429553.0
2008-08-27 21:57:00,1.91993,1.91994,1.91985,1.91985,18702623.0
2008-08-27 21:58:00,1.91988,1.91996,1.91943,1.91979,17525991.0
2008-08-27 21:59:00,1.91996,1.91996,1.91987,1.91995,26697020.0
2008-08-27 22:00:00,1.91999,1.92016,1.91988,1.92016,10727534.0
2008-08-27 22:01:00,1.92009,1.92009,1.91975,1.91975,2854556.0
2008-08-27 22:02:00,1.91982,1.92021,1.91973,1.92021,16347484.0
2008-08-27 22:03:00,1.92028,1.92086,1.92028,1.92086,2004233.0
2008-08-27 22:04:00,1.92092,1.92121,1.92092,1.92115,5852454.0
2008-08-27 22:05:00,1.92108,1.92116,1.9206,1.92116,4400175.0
2008-08-27 22:06:00,1.92116,1.92143,1.92096,1.92134,8407947.0
2008-08-27 22:07:00,1.92124,1.92142,1.92124,1.92142,16994460.0
2008-08-27 22:08:00,1.92139,1.92143,1.92123,1.92123,5774426.0
2008-08-27 22:09:00,1.92143,1.92158,1.92141,1.92158,20494021.0
2008-08-27 22:10:00,1.92157,1.92157,1.9213,1.9213,7587611.0
2008-08-27 22:11:00,1.92134,1.92134,1.9211,1.9211,6718315.0
2008-08-27 22:12:00,1.92125,1.92144,1.92122,1.92144,8238029.0
2008-08-27 22:13:00,1.92147,1.92151,1.92135,1.92151,31723471.0
2008-08-27 22:14:00,1.92155,1.92155,1.92139,1.92146,4991448.0
2008-08-27 22:15:00,1.92136,1.92136,1.92107,1.92111,10883732.0
2008-08-27 22:16:00,1.92113,1.92125,1.92104,1.92125,2172615.0
2008-08-27 22:17:00,1.92137,1.92143,1.92091,1.92131,32326749.0
2008-08-27 22:18:00,1.92131,1.92143,1.92129,1.92129,4418745.0
2008-08-27 22:19:00,1.92138,1.92145,1.92117,1.92145,8418880.0
2008-08-27 22:20:00,1.9216,1.9217,1.92133,1.9217,9052481.0
2008-08-27 22:21:00,1.9217,1.9217,1.92156,1.92166,6791219.0
2008-08-27 22:22:00,1.92173,1.92173,1.92118,1.92166,6362388.0
2008-08-27 22:23:00,1.92167,1.92175,1.92149,1.92155,22066642.0
2008-08-27 22:24:00,1.9215,1.9215,1.92122,1.92127,5143941.0
2008-08-27 22:25:00,1.92135,1.92162,1.92135,1.92162,21418360.0
2008-08-27 22:26:00,1.92168,1.92173,1.92129,1.92129,15240810.0
2008-08-27 22:27:00,1.92139,1.92139,1.92119,1.92126,6059852.0
2008-08-27 22:28:00,1.92125,1.92125,1.92065,1.92098,10682766.0
2008-08-27 22:29:00,1.92102,1.92111,1.92101,1.92101,6976804.0
2008-08-27 22:30:00,1.92096,1.92105,1.92081,1.92105,8875168.0
2008-08-27 22:31:00,1.92119,1.92165,1.92119,1.92165,5896439.0
2008-08-27 22:32:00,1.92162,1.92164,1.9215,1.92155,9449261.0
2008-08-27 22:33:00,1.92153,1.92155,1.92149,1.92153,6071738.0
2008-08-27 22:34:00,1.92137,1.92137,1.92104,1.92104,14732222.0
2008-08-27 22:35:00,1.92113,1.92113,1.92093,1.92093,2204448.0
2008-08-27 22:36:00,1.9209,1.92095,1.92059,1.92059,9946015.0
2008-08-27 22:37:00,1.92069,1.92069,1.92034,1.92043,3109826.0
2008-08-27 22:38:00,1.92055,1.92064,1.92039,1.92064,7974714.0
2008-08-27 22:39:00,1.92049,1.92061,1.92047,1.92057,2386037.0
2008-08-27 22:40:00,1.92042,1.92057,1.92042,1.92057,9400765.0
2008-08-27 22:41:00,1.92042,1.9206,1.92036,1.92054,5211305.0
2008-08-27 22:42:00,1.92052,1.92052,1.92025,1.92041,4225200.0
2008-08-27 22:43:00,1.92053,1.9209,1.92053,1.9209,9892389.0
2008-08-27 22:44:00,1.92077,1.92077,1.92035,1.92035,11605908.0
2008-08-27 22:45:00,1.92013,1.92013,1.91976,1.91976,4881888.0
2008-08-27 22:46:00,1.91982,1.91995,1.91981,1.91995,19314104.0
2008-08-27 22:47:00,1.91998,1.92014,1.91998,1.92013,11215090.0
2008-08-27 22:48:00,1.92018,1.92031,1.92,1.92,9196340.0
2008-08-27 22:49:00,1.91983,1.9199,1.91964,1.91967,8159176.0
2008-08-27 22:50:00,1.91985,1.9199,1.91972,1.91982,6107111.0
2008-08-27 22:51:00,1.91979,1.91997,1.91979,1.91997,4893445.0
2008-08-27 22:52:00,1.92006,1.92019,1.92006,1.92014,4966657.0
2008-08-27 22:53:00,1.92012,1.92012,1.91985,1.91993,15041345.0
2008-08-27 22:54:00,1.91982,1.92002,1.91978,1.91984,19873998.0
2008-08-27 22:55:00,1.91981,1.91986,1.91975,1.91975,7629310.0
2008-08-27 22:56:00,1.91978,1.91987,1.91959,1.91983,22542530.0
2008-08-27 22:57:00,1.91994,1.92018,1.91994,1.92018,9445342.0
2008-08-27 22:58:00,1.92032,1.92042,1.9202,1.92037,3842151.0
2008-08-27 22:59:00,1.92031,1.92045,1.92001,1.92001,2202431.0
2008-08-27 23:00:00,1.91989,1.91989,1.91959,1.91984,4285657.0
2008-08-27 23:01:00,1.91978,1.9198,1.9197,1.91974,16612566.0
2008-08-27 23:02:00,1.91976,1.91976,1.91953,1.91953,11582003.0
2008-08-27 23:03:00,1.91965,1.91981,1.91964,1.91981,5018785.0
2008-08-27 23:04:00,1.91983,1.91983,1.91967,1.91978,4090735.0
2008-08-27 23:05:00,1.91976,1.91976,1.91779,1.91779,6519110.0
2008-08-27 23:06:00,1.91919,1.91952,1.91891,1.91949,6883047.0
2008-08-27 23:07:00,1.91943,1.91969,1.91942,1.91969,6716496.0
2008-08-27 23:08:00,1.91972,1.91989,1.91967,1.91967,3540333.0
2008-08-27 23:09:00,1.91995,1.92016,1.91995,1.92016,1213773.0
2008-08-27 23:10:00,1.92019,1.92056,1.92014,1.92056,5930310.0
2008-08-27 23:11:00,1.92052,1.92081,1.92042,1.92081,3528125.0
2008-08-27 23:12:00,1.9209,1.9209,1.92073,1.92075,5633699.0
2008-08-27 23:13:00,1.92063,1.92078,1.92056,1.92056,6313155.0
2008-08-27 23:14:00,1.9203,1.9203,1.91998,1.91998,9953162.0
2008-08-27 23:15:00,1.91998,1.92004,1.91987,1.91994,3616659.0
2008-08-27 23:16:00,1.91997,1.92011,1.91995,1.92002,1788308.0
2008-08-27 23:17:00,1.92018,1.92046,1.91993,1.92046,4441135.0
2008-08-27 23:18:00,1.92046,1.92059,1.92036,1.92036,3637936.0
2008-08-27 23:19:00,1.92017,1.92038,1.92017,1.92023,25009607.0
2008-08-27 23:20:00,1.92007,1.92009,1.91997,1.92009,1805874.0
2008-08-27 23:21:00,1.92014,1.92024,1.92014,1.92018,5281414.0
2008-08-27 23:22:00,1.92026,1.92026,1.92007,1.92009,11128949.0
2008-08-27 23:23:00,1.92002,1.92008,1.91988,1.91988,3579158.0
2008-08-27 23:24:00,1.91969,1.91993,1.91967,1.91993,5329438.0
2008-08-27 23:25:00,1.92001,1.92018,1.91999,1.92018,8825914.0
2008-08-27 23:26:00,1.92023,1.92032,1.92017,1.9202,5827479.0
2008-08-27 23:27:00,1.92012,1.92014,1.91999,1.92012,6759322.0
2008-08-27 23:28:00,1.92017,1.92035,1.92017,1.92022,4076775.0
2008-08-27 23:29:00,1.92019,1.92019,1.91997,1.92001,10996151.0
2008-08-27 23:30:00,1.91965,1.92024,1.91965,1.92024,8591439.0
2008-08-27 23:31:00,1.92033,1.92056,1.92033,1.92056,7364555.0
2008-08-27 23:32:00,1.92071,1.92079,1.9205,1.92059,2391940.0
2008-08-27 23:33:00,1.92056,1.92081,1.92056,1.92081,11261307.0
2008-08-27 23:34:00,1.92089,1.921,1.92085,1.921,6807808.0
2008-08-27 23:35:00,1.921,1.921,1.92076,1.92076,15288610.0
2008-08-27 23:36:00,1.92075,1.92075,1.92055,1.92055,3625295.0
2008-08-27 23:37:00,1.92047,1.92049,1.92032,1.92037,12442814.0
2008-08-27 23:38:00,1.92052,1.92061,1.92047,1.92047,20805934.0
2008-08-27 23:39:00,1.92036,1.92053,1.92036,1.92053,2684599.0
2008-08-27 23:40:00,1.92055,1.92055,1.92034,1.92034,9846042.0
2008-08-27 23:41:00,1.92017,1.92022,1.92008,1.92022,2090421.0
2008-08-27 23:42:00,1.92029,1.92056,1.92029,1.92056,2520000.0
2008-08-27 23:43:00,1.92041,1.92059,1.92041,1.92054,3874243.0
2008-08-27 23:44:00,1.92056,1.92065,1.92024,1.92063,4578546.0
2008-08-27 23:45:00,1.92064,1.92116,1.92064,1.92116,5690115.0
2008-08-27 23:46:00,1.92101,1.9212,1.92098,1.9212,5592929.0
2008-08-27 23:47:00,1.92103,1.92113,1.92096,1.92099,5271889.0
2008-08-27 23:48:00,1.92083,1.921,1.92083,1.92098,3906136.0
2008-08-27 23:49:00,1.92103,1.92103,1.92078,1.92085,13653149.0
2008-08-27 23:50:00,1.92069,1.92071,1.92059,1.92068,18927704.0
2008-08-27 23:51:00,1.92059,1.92078,1.92059,1.9207,4298801.0
2008-08-27 23:52:00,1.92048,1.92058,1.92028,1.92058,3865231.0
2008-08-27 23:53:00,1.92075,1.92075,1.9204,1.9204,6628559.0
2008-08-27 23:54:00,1.92038,1.92055,1.92035,1.92055,8688824.0
2008-08-27 23:55:00,1.92045,1.92045,1.92014,1.92014,4707402.0
2008-08-27 23:56:00,1.92028,1.92055,1.92028,1.92051,5363044.0
2008-08-27 23:57:00,1.92065,1.92077,1.92061,1.92061,2470878.0
2008-08-27 23:58:00,1.92049,1.9205,1.92029,1.92029,4311751.0
2008-08-27 23:59:00,1.92036,1.9206,1.92036,1.9206,3167300.0
2008-08-28 00:00:00,1.92069,1.92078,1.92064,1.92075,39190219.0
2008-08-28 00:01:00,1.92066,1.9207,1.92063,1.92064,11194871.0
2008-08-28 00:02:00,1.9204,1.92067,1.9204,1.92067,3089343.0
2008-08-28 00:03:00,1.92069,1.92091,1.92069,1.92091,13796950.0
2008-08-28 00:04:00,1.92086,1.92086,1.92027,1.92027,8803745.0
2008-08-28 00:05:00,1.92021,1.92036,1.92012,1.92036,2756279.0
2008-08-28 00:06:00,1.92038,1.92048,1.92038,1.92048,8494045.0
2008-08-28 00:07:00,1.92048,1.92072,1.92044,1.92072,19678217.0
2008-08-28 00:08:00,1.92055,1.92055,1.92028,1.92028,4753884.0
2008-08-28 00:09:00,1.92031,1.92037,1.92021,1.92021,3859133.0
2008-08-28 00:10:00,1.92017,1.92023,1.92014,1.92023,6714266.0
2008-08-28 00:11:00,1.92021,1.92021,1.91998,1.91999,5855679.0
2008-08-28 00:12:00,1.9201,1.9204,1.9201,1.92016,8465262.0
2008-08-28 00:13:00,1.92013,1.9203,1.92005,1.9201,10150930.0
2008-08-28 00:14:00,1.9201,1.92014,1.92007,1.92011,806151.0
2008-08-28 00:15:00,1.92008,1.92008,1.91992,1.91995,7836131.0
2008-08-28 00:16:00,1.9199,1.91996,1.91965,1.91965,17275370.0
2008-08-28 00:17:00,1.91982,1.92004,1.91982,1.92,5110715.0
2008-08-28 00:18:00,1.91992,1.92001,1.9199,1.92001,6733335.0
2008-08-28 00:19:00,1.92003,1.92003,1.91981,1.9199,19989280.0
2008-08-28 00:20:00,1.9199,1.9199,1.91971,1.91971,2643035.0
2008-08-28 00:21:00,1.91987,1.91996,1.91987,1.91996,6917707.0
2008-08-28 00:22:00,1.91997,1.91997,1.91975,1.91988,11988071.0
2008-08-28 00:23:00,1.91986,1.91998,1.91943,1.91994,11952507.0
2008-08-28 00:24:00,1.91991,1.91991,1.91968,1.91983,3493220.0
2008-08-28 00:25:00,1.91998,1.92006,1.91998,1.92006,3377150.0
2008-08-28 00:26:00,1.92004,1.92008,1.9199,1.91996,5807312.0
2008-08-28 00:27:00,1.92,1.9202,1.91996,1.9202,10597090.0
2008-08-28 00:28:00,1.92018,1.9204,1.92018,1.9204,33526682.0
2008-08-28 00:29:00,1.9204,1.92051,1.92023,1.92023,8597460.0
2008-08-28 00:30:00,1.92033,1.92062,1.92033,1.92062,7867587.0
2008-08-28 00:31:00,1.92082,1.921,1.92082,1.92094,8322368.0
2008-08-28 00:32:00,1.92106,1.92124,1.92106,1.92122,17470115.0
2008-08-28 00:33:00,1.92126,1.92127,1.92115,1.92115,17412766.0
2008-08-28 00:34:00,1.92118,1.92125,1.92106,1.9211,3684834.0
2008-08-28 00:35:00,1.92087,1.92106,1.92087,1.92105,16757406.0
2008-08-28 00:36:00,1.92087,1.92095,1.92074,1.92074,6153140.0
2008-08-28 00:37:00,1.92079,1.92097,1.92077,1.92097,7669836.0
2008-08-28 00:38:00,1.92097,1.92097,1.9207,1.92074,17604660.0
2008-08-28 00:39:00,1.92072,1.92072,1.92049,1.92063,2628171.0
2008-08-28 00:40:00,1.92063,1.92076,1.9206,1.92076,1421820.0
2008-08-28 00:41:00,1.92084,1.92088,1.92072,1.92077,8140485.0
2008-08-28 00:42:00,1.92076,1.92076,1.92054,1.92069,10115199.0
2008-08-28 00:43:00,1.92082,1.92095,1.92038,1.92067,7144430.0
2008-08-28 00:44:00,1.92063,1.92073,1.92057,1.92073,3735846.0
2008-08-28 00:45:00,1.92077,1.9209,1.92077,1.92079,6531314.0
2008-08-28 00:46:00,1.92076,1.92086,1.9207,1.92086,6177994.0
2008-08-28 00:47:00,1.92085,1.92085,1.92076,1.92081,1601126.0
2008-08-28 00:48:00,1.92066,1.92074,1.92064,1.92066,13233561.0
2008-08-28 00:49:00,1.92062,1.92072,1.92058,1.92062,9881558.0
2008-08-28 00:50:00,1.92054,1.92078,1.92054,1.92078,5450398.0
2008-08-28 00:51:00,1.92067,1.9208,1.92057,1.92061,3369011.0
2008-08-28 00:52:00,1.92063,1.9213,1.92063,1.92121,6469723.0
2008-08-28 00:53:00,1.92098,1.92098,1.92044,1.92082,9063463.0
2008-08-28 00:54:00,1.92074,1.92074,1.92058,1.92058,3087526.0
2008-08-28 00:55:00,1.92073,1.92091,1.92073,1.92084,2904708.0
2008-08-28 00:56:00,1.92094,1.92094,1.9206,1.92082,5786849.0
2008-08-28 00:57:00,1.9208,1.9208,1.92046,1.92046,9983341.0
2008-08-28 00:58:00,1.92029,1.92047,1.92029,1.92047,12597525.0
2008-08-28 00:59:00,1.92051,1.92085,1.92051,1.92085,2974614.0
2008-08-28 01:00:00,1.92094,1.92109,1.92058,1.92066,10480374.0
2008-08-28 01:01:00,1.92067,1.9209,1.92064,1.92064,11280950.0
2008-08-28 01:02:00,1.92055,1.92056,1.92048,1.92056,25884393.0
2008-08-28 01:03:00,1.92059,1.92081,1.92059,1.92065,3345368.0
2008-08-28 01:04:00,1.92044,1.92059,1.92044,1.92047,6437949.0
2008-08-28 01:05:00,1.92055,1.92073,1.92055,1.9206,6021826.0
2008-08-28 01:06:00,1.92048,1.9205,1.9204,1.9205,2083478.0
2008-08-28 01:07:00,1.92052,1.92055,1.92039,1.92055,8014067.0
2008-08-28 01:08:00,1.92073,1.92088,1.92051,1.9206,17885737.0
2008-08-28 01:09:00,1.92053,1.92066,1.92041,1.92066,8492621.0
2008-08-28 01:10:00,1.92067,1.92069,1.91918,1.92069,2738272.0
2008-08-28 01:12:00,1.92083,1.92118,1.92083,1.92118,10564592.0
2008-08-28 01:13:00,1.92102,1.92102,1.92066,1.92067,11215337.0
2008-08-28 01:14:00,1.92069,1.92085,1.92049,1.92085,4083533.0
2008-08-28 01:15:00,1.92091,1.92118,1.92091,1.92118,9415570.0
2008-08-28 01:16:00,1.92136,1.92148,1.92136,1.92138,3631217.0
2008-08-28 01:17:00,1.92112,1.92124,1.92104,1.92118,19630022.0
2008-08-28 01:18:00,1.92145,1.92157,1.92145,1.9215,1714188.0
2008-08-28 01:20:00,1.92141,1.92141,1.92118,1.92118,2709650.0
2008-08-28 01:21:00,1.92119,1.9214,1.92105,1.9214,14931244.0
2008-08-28 01:22:00,1.92157,1.92157,1.92129,1.92129,5113498.0
2008-08-28 01:23:00,1.92119,1.92135,1.92112,1.92135,6989206.0
2008-08-28 01:24:00,1.92133,1.92133,1.9211,1.9212,13033943.0
2008-08-28 01:25:00,1.92108,1.92116,1.92101,1.92104,8331100.0
2008-08-28 01:26:00,1.92108,1.92123,1.92108,1.92123,5313562.0
2008-08-28 01:27:00,1.92135,1.92147,1.92133,1.92145,8579531.0
2008-08-28 01:28:00,1.92133,1.92158,1.92133,1.92149,4254099.0
2008-08-28 01:29:00,1.92152,1.92153,1.92137,1.92141,4662788.0
2008-08-28 01:30:00,1.92151,1.92177,1.92151,1.92165,9677353.0
2008-08-28 01:31:00,1.92148,1.92154,1.92109,1.92141,7771462.0
2008-08-28 01:32:00,1.92146,1.92169,1.92144,1.92144,12385118.0
2008-08-28 01:33:00,1.92158,1.92158,1.92148,1.92152,2860759.0
2008-08-28 01:34:00,1.92148,1.92155,1.92147,1.92151,4465808.0
2008-08-28 01:35:00,1.92148,1.92165,1.92133,1.92133,3846492.0
2008-08-28 01:36:00,1.92156,1.92156,1.92147,1.92147,14125771.0
2008-08-28 01:37:00,1.9215,1.92167,1.9215,1.92154,8684504.0
2008-08-28 01:38:00,1.92169,1.92182,1.92157,1.92182,5753755.0
2008-08-28 01:39:00,1.92172,1.92192,1.92172,1.92192,9078235.0
2008-08-28 01:40:00,1.92194,1.92204,1.92194,1.922,7778502.0
2008-08-28 01:41:00,1.92196,1.92203,1.92168,1.92168,9334101.0
2008-08-28 01:42:00,1.92196,1.9222,1.92196,1.9222,3138350.0
2008-08-28 01:43:00,1.92227,1.92239,1.92225,1.92225,8495695.0
2008-08-28 01:44:00,1.92238,1.9224,1.92232,1.92234,6139819.0
2008-08-28 01:45:00,1.9223,1.9223,1.92209,1.92209,9513467.0
2008-08-28 01:46:00,1.92205,1.92214,1.92191,1.92213,2653084.0
2008-08-28 01:47:00,1.92206,1.92229,1.92206,1.92229,5787070.0
2008-08-28 01:48:00,1.92227,1.92262,1.92227,1.92257,5398918.0
2008-08-28 01:49:00,1.92259,1.92259,1.92249,1.92249,3392182.0
2008-08-28 01:50:00,1.92238,1.92238,1.92211,1.92212,2541006.0
2008-08-28 01:51:00,1.92199,1.92215,1.92199,1.92201,13263014.0
2008-08-28 01:52:00,1.9219,1.92191,1.92174,1.92182,4176564.0
2008-08-28 01:53:00,1.92193,1.92217,1.92193,1.92217,5747258.0
2008-08-28 01:54:00,1.92213,1.92215,1.92201,1.92201,2390621.0
2008-08-28 01:55:00,1.92187,1.92187,1.92164,1.92175,11225480.0
2008-08-28 01:56:00,1.92173,1.92186,1.92142,1.92181,7852276.0
2008-08-28 01:57:00,1.92175,1.92183,1.92167,1.92167,15784867.0
2008-08-28 01:58:00,1.92169,1.92169,1.92133,1.92149,5106123.0
2008-08-28 01:59:00,1.92125,1.9213,1.92109,1.92119,8679788.0
2008-08-28 02:00:00,1.92123,1.92131,1.92103,1.92103,9083076.0
2008-08-28 02:01:00,1.92111,1.92114,1.92102,1.92114,4701338.0
2008-08-28 02:02:00,1.92095,1.92109,1.92078,1.92078,15962045.0
2008-08-28 02:03:00,1.92071,1.92071,1.92019,1.92027,7527826.0
2008-08-28 02:04:00,1.92024,1.92026,1.92007,1.92025,11187442.0
2008-08-28 02:05:00,1.92033,1.92037,1.92019,1.92037,2392296.0
2008-08-28 02:06:00,1.9204,1.92048,1.92038,1.92048,5612558.0
2008-08-28 02:07:00,1.92044,1.92044,1.9203,1.92038,3855051.0
2008-08-28 02:08:00,1.92048,1.92066,1.92048,1.92052,14444582.0
2008-08-28 02:09:00,1.92056,1.92056,1.92008,1.92008,2627993.0
2008-08-28 02:10:00,1.91996,1.91996,1.91974,1.91978,3551280.0
2008-08-28 02:11:00,1.91966,1.91966,1.91948,1.91948,5886946.0
2008-08-28 02:12:00,1.91936,1.91936,1.91891,1.91891,6138175.0
2008-08-28 02:13:00,1.91898,1.91898,1.91874,1.91874,2493967.0
2008-08-28 02:14:00,1.9187,1.9187,1.91841,1.91845,9396014.0
2008-08-28 02:15:00,1.91844,1.91844,1.91818,1.91818,6452102.0
2008-08-28 02:16:00,1.91803,1.91815,1.91787,1.91791,8564209.0
2008-08-28 02:17:00,1.91792,1.91792,1.9175,1.9175,3141806.0
2008-08-28 02:18:00,1.91725,1.91751,1.91725,1.91733,10245996.0
2008-08-28 02:19:00,1.91732,1.91732,1.917,1.917,7140172.0
2008-08-28 02:20:00,1.91716,1.91743,1.91693,1.91693,8755171.0
2008-08-28 02:21:00,1.91698,1.91698,1.91665,1.9167,5466752.0
2008-08-28 02:22:00,1.91664,1.91717,1.91664,1.91717,9249658.0
2008-08-28 02:23:00,1.91735,1.91754,1.91735,1.91737,13742360.0
2008-08-28 02:24:00,1.91717,1.91774,1.91717,1.91774,3751578.0
2008-08-28 02:25:00,1.91791,1.91804,1.91791,1.91804,4890283.0
2008-08-28 02:26:00,1.9181,1.9181,1.91797,1.91797,3065210.0
2008-08-28 02:27:00,1.91777,1.91796,1.91777,1.9178,11370841.0
2008-08-28 02:28:00,1.91782,1.91797,1.9175,1.91787,7081703.0
2008-08-28 02:29:00,1.91793,1.91817,1.91785,1.91817,8948084.0
2008-08-28 02:30:00,1.91821,1.9184,1.91789,1.91796,4963053.0
2008-08-28 02:31:00,1.91788,1.91818,1.91788,1.91798,4313630.0
2008-08-28 02:32:00,1.91817,1.91822,1.91806,1.91817,9178916.0
2008-08-28 02:33:00,1.91809,1.91816,1.91808,1.91816,5342410.0
2008-08-28 02:34:00,1.91821,1.91841,1.91821,1.91836,8156552.0
2008-08-28 02:35:00,1.91841,1.91842,1.91825,1.91831,12452414.0
2008-08-28 02:36:00,1.91833,1.91841,1.91808,1.91808,7045573.0
2008-08-28 02:37:00,1.9181,1.91811,1.91789,1.91811,5199287.0
2008-08-28 02:38:00,1.91809,1.91812,1.9179,1.91807,14493539.0
2008-08-28 02:39:00,1.91797,1.9181,1.91788,1.9181,2916110.0
2008-08-28 02:40:00,1.91817,1.91828,1.91813,1.91828,2847922.0
2008-08-28 02:41:00,1.91838,1.91848,1.91822,1.91822,1618533.0
2008-08-28 02:42:00,1.91812,1.91843,1.91812,1.91839,17899171.0
2008-08-28 02:43:00,1.91846,1.91846,1.9182,1.9182,3602040.0
2008-08-28 02:44:00,1.91818,1.91825,1.91818,1.9182,10402794.0
2008-08-28 02:45:00,1.91823,1.91823,1.91791,1.91797,4043902.0
2008-08-28 02:46:00,1.9179,1.91795,1.91777,1.91785,12199865.0
2008-08-28 02:47:00,1.9178,1.9178,1.91774,1.91779,10770305.0
2008-08-28 02:48:00,1.91781,1.91806,1.91772,1.91806,3410116.0
2008-08-28 02:49:00,1.91806,1.91815,1.91661,1.91815,2893048.0
2008-08-28 02:50:00,1.91814,1.91814,1.91787,1.91793,8279021.0
2008-08-28 02:51:00,1.9178,1.9178,1.91739,1.91755,17471658.0
2008-08-28 02:52:00,1.91752,1.91755,1.91737,1.91755,8096654.0
2008-08-28 02:53:00,1.91769,1.91812,1.91769,1.91812,2283513.0
2008-08-28 02:54:00,1.91815,1.91846,1.91815,1.91846,6233126.0
2008-08-28 02:55:00,1.91843,1.91843,1.91807,1.9181,7084009.0
2008-08-28 02:56:00,1.91825,1.91825,1.91815,1.91816,3716250.0
2008-08-28 02:57:00,1.91819,1.91824,1.91812,1.91824,24103171.0
2008-08-28 02:58:00,1.91835,1.91892,1.91835,1.91892,10984372.0
2008-08-28 02:59:00,1.91904,1.91904,1.91881,1.91902,11451459.0
2008-08-28 03:00:00,1.91898,1.91898,1.91859,1.91859,3271683.0
2008-08-28 03:01:00,1.91854,1.91854,1.91838,1.91838,11853146.0
2008-08-28 03:02:00,1.91846,1.91861,1.9183,1.9183,9110551.0
2008-08-28 03:03:00,1.9182,1.91831,1.91802,1.91831,6390777.0
2008-08-28 03:04:00,1.91823,1.91852,1.91823,1.91839,3218785.0
2008-08-28 03:05:00,1.91824,1.91832,1.91818,1.91818,3375083.0
2008-08-28 03:06:00,1.91819,1.91819,1.91769,1.91781,9530458.0
2008-08-28 03:07:00,1.91783,1.91783,1.91741,1.91741,6504196.0
2008-08-28 03:08:00,1.9173,1.9173,1.91682,1.91682,3104792.0
2008-08-28 03:09:00,1.91701,1.91724,1.91701,1.91716,5965194.0
2008-08-28 03:10:00,1.91729,1.9175,1.91729,1.9173,10698958.0
2008-08-28 03:11:00,1.91726,1.91726,1.91692,1.91692,14393692.0
2008-08-28 03:12:00,1.91702,1.91714,1.91694,1.91696,1489972.0
2008-08-28 03:13:00,1.91698,1.91711,1.91693,1.91711,5875969.0
2008-08-28 03:14:00,1.91721,1.91738,1.91721,1.91726,6058733.0
2008-08-28 03:15:00,1.91733,1.91747,1.91733,1.91744,4140818.0
2008-08-28 03:16:00,1.91743,1.91758,1.9171,1.91758,7119512.0
2008-08-28 03:17:00,1.91757,1.91769,1.91748,1.91769,11178251.0
2008-08-28 03:18:00,1.91772,1.91783,1.91766,1.91771,7804878.0
2008-08-28 03:19:00,1.91766,1.91775,1.91764,1.91773,1325582.0
2008-08-28 03:20:00,1.91774,1.91776,1.91763,1.91775,2920191.0
2008-08-28 03:21:00,1.91777,1.91788,1.91766,1.91788,18432270.0
2008-08-28 03:22:00,1.91779,1.91791,1.9177,1.9177,7618791.0
2008-08-28 03:23:00,1.91761,1.91761,1.91744,1.91744,6004234.0
2008-08-28 03:24:00,1.91741,1.91741,1.91684,1.91684,15477423.0
2008-08-28 03:25:00,1.91698,1.91698,1.91681,1.91688,4072540.0
2008-08-28 03:26:00,1.91683,1.91692,1.91664,1.91664,17489720.0
2008-08-28 03:27:00,1.91644,1.91644,1.91624,1.91629,17196687.0
2008-08-28 03:28:00,1.91616,1.91632,1.91611,1.91632,8643022.0
2008-08-28 03:29:00,1.91628,1.91638,1.91622,1.91638,8389409.0
2008-08-28 03:30:00,1.91648,1.91693,1.91648,1.91693,8616416.0
2008-08-28 03:31:00,1.91716,1.91739,1.91716,1.91739,30905864.0
2008-08-28 03:32:00,1.91765,1.91792,1.91765,1.91784,10468330.0
2008-08-28 03:33:00,1.91796,1.91809,1.91794,1.91794,5298641.0
2008-08-28 03:34:00,1.91786,1.91786,1.91766,1.91766,3345370.0
2008-08-28 03:35:00,1.91758,1.91776,1.91757,1.91764,3185791.0
2008-08-28 03:36:00,1.91761,1.91761,1.91707,1.91754,11164307.0
2008-08-28 03:37:00,1.91757,1.91777,1.91744,1.91777,12543761.0
2008-08-28 03:38:00,1.9179,1.91805,1.91789,1.91791,7246708.0
2008-08-28 03:39:00,1.91772,1.9178,1.9173,1.9173,2676762.0
2008-08-28 03:40:00,1.91716,1.91719,1.91673,1.91673,18850696.0
2008-08-28 03:41:00,1.9167,1.91702,1.9167,1.91702,6949463.0
2008-08-28 03:42:00,1.91705,1.91705,1.91696,1.91698,4908956.0
2008-08-28 03:43:00,1.91681,1.91702,1.91681,1.91696,16189080.0
2008-08-28 03:44:00,1.91703,1.91714,1.91703,1.91707,8672123.0
2008-08-28 03:45:00,1.91701,1.91709,1.91698,1.91698,828779.0
2008-08-28 03:46:00,1.91693,1.91701,1.91679,1.91679,9928531.0
2008-08-28 03:47:00,1.91667,1.91667,1.91641,1.91644,9097541.0
2008-08-28 03:48:00,1.91644,1.91662,1.91644,1.91648,5924400.0
2008-08-28 03:49:00,1.91639,1.91639,1.91617,1.9162,6158746.0
2008-08-28 03:50:00,1.91623,1.91644,1.91623,1.91636,3514053.0
2008-08-28 03:51:00,1.91642,1.91666,1.91642,1.91666,4807245.0
2008-08-28 03:52:00,1.91668,1.91668,1.9164,1.9164,9550869.0
2008-08-28 03:53:00,1.91641,1.91652,1.91635,1.91646,7898499.0
2008-08-28 03:54:00,1.91646,1.91666,1.91638,1.91666,2681205.0
2008-08-28 03:55:00,1.91663,1.91663,1.91624,1.91624,8902565.0
2008-08-28 03:56:00,1.91621,1.91621,1.91599,1.91599,14701066.0
2008-08-28 03:57:00,1.91598,1.91598,1.91542,1.91542,3346706.0
2008-08-28 03:58:00,1.91566,1.91566,1.91542,1.91542,11564946.0
2008-08-28 03:59:00,1.91529,1.91529,1.91483,1.91518,35822870.0
2008-08-28 04:00:00,1.91524,1.91542,1.91524,1.91542,3357323.0
2008-08-28 04:01:00,1.91534,1.9157,1.91534,1.9157,4124107.0
2008-08-28 04:02:00,1.91576,1.91576,1.91545,1.91565,2303634.0
2008-08-28 04:03:00,1.91555,1.91559,1.91549,1.91559,5079121.0
2008-08-28 04:04:00,1.91553,1.91587,1.91553,1.91587,5083586.0
2008-08-28 04:05:00,1.91594,1.91604,1.91582,1.91582,8590040.0
2008-08-28 04:06:00,1.91578,1.91597,1.91577,1.91597,6035290.0
2008-08-28 04:07:00,1.91594,1.91606,1.91574,1.91584,3970856.0
2008-08-28 04:08:00,1.91599,1.91614,1.91599,1.91608,4305690.0
2008-08-28 04:09:00,1.9163,1.91643,1.91622,1.91643,17856324.0
2008-08-28 04:10:00,1.91662,1.91669,1.9164,1.91658,12587027.0
2008-08-28 04:11:00,1.91661,1.91686,1.91661,1.91675,4146199.0
2008-08-28 04:12:00,1.91697,1.91705,1.91692,1.91701,5635973.0
2008-08-28 04:13:00,1.91728,1.91747,1.91728,1.91731,6050334.0
2008-08-28 04:14:00,1.91741,1.91751,1.91728,1.91732,5974501.0
2008-08-28 04:15:00,1.91735,1.91735,1.91677,1.91707,4553503.0
2008-08-28 04:16:00,1.91701,1.91705,1.91681,1.91681,4149788.0
2008-08-28 04:17:00,1.91695,1.91695,1.91664,1.91664,2716394.0
2008-08-28 04:18:00,1.91658,1.91663,1.9165,1.91663,2151081.0
2008-08-28 04:19:00,1.91671,1.91671,1.91653,1.91668,9994966.0
2008-08-28 04:20:00,1.9167,1.91686,1.91669,1.91671,2848681.0
2008-08-28 04:21:00,1.91672,1.91672,1.91631,1.91631,19710056.0
2008-08-28 04:22:00,1.91612,1.91643,1.91612,1.91641,13563129.0
2008-08-28 04:23:00,1.91632,1.91632,1.91595,1.91595,3959907.0
2008-08-28 04:24:00,1.91587,1.91595,1.91587,1.9159,14899725.0
2008-08-28 04:25:00,1.91579,1.91579,1.91552,1.91555,7123375.0
2008-08-28 04:26:00,1.91548,1.91548,1.91526,1.91526,10391534.0
2008-08-28 04:27:00,1.91528,1.91548,1.91528,1.91545,2395532.0
2008-08-28 04:28:00,1.91528,1.91528,1.91507,1.91507,7986721.0
2008-08-28 04:29:00,1.91505,1.91536,1.91485,1.91485,8375355.0
2008-08-28 04:30:00,1.9152,1.91545,1.91518,1.91545,12147758.0
2008-08-28 04:31:00,1.91544,1.91544,1.91529,1.91536,4314048.0
2008-08-28 04:32:00,1.91541,1.91563,1.91541,1.9155,7313702.0
2008-08-28 04:33:00,1.91554,1.91573,1.91551,1.91553,5605501.0
2008-08-28 04:34:00,1.91542,1.91542,1.91523,1.91529,8627480.0
2008-08-28 04:35:00,1.91532,1.91542,1.9153,1.91537,5529611.0
2008-08-28 04:36:00,1.91546,1.91551,1.91532,1.91532,3556043.0
2008-08-28 04:37:00,1.91535,1.91535,1.91522,1.91535,10168068.0
2008-08-28 04:38:00,1.91534,1.91543,1.91526,1.91543,4911572.0
2008-08-28 04:39:00,1.91535,1.91535,1.91531,1.91533,1784109.0
2008-08-28 04:40:00,1.91541,1.91551,1.91531,1.91531,26984901.0
2008-08-28 04:41:00,1.91548,1.91572,1.91548,1.91572,4022486.0
2008-08-28 04:42:00,1.91567,1.91567,1.91517,1.9155,4510599.0
2008-08-28 04:43:00,1.91542,1.91561,1.91539,1.91561,1725336.0
2008-08-28 04:44:00,1.91557,1.91557,1.91527,1.9154,3728514.0
2008-08-28 04:45:00,1.91539,1.91552,1.91523,1.9153,9084667.0
2008-08-28 04:46:00,1.91543,1.91543,1.91526,1.91528,6041298.0
2008-08-28 04:47:00,1.91543,1.91565,1.91543,1.91565,5546614.0
2008-08-28 04:48:00,1.91565,1.91567,1.91557,1.91563,3699018.0
2008-08-28 04:49:00,1.91564,1.91568,1.91557,1.91568,6312870.0
2008-08-28 04:50:00,1.91573,1.91581,1.91573,1.91577,1143993.0
2008-08-28 04:51:00,1.91543,1.91567,1.91543,1.91567,3677885.0
2008-08-28 04:52:00,1.9157,1.91596,1.9157,1.91596,6507603.0
2008-08-28 04:53:00,1.91597,1.91604,1.91588,1.91593,6293359.0
2008-08-28 04:54:00,1.91445,1.91576,1.91445,1.91511,7141881.0
2008-08-28 04:55:00,1.91514,1.91559,1.91514,1.91559,4402425.0
2008-08-28 04:56:00,1.91561,1.91597,1.91561,1.91597,5166546.0
2008-08-28 04:57:00,1.91594,1.91619,1.91594,1.91612,11597077.0
2008-08-28 04:58:00,1.9161,1.91611,1.91601,1.91604,15186550.0
2008-08-28 04:59:00,1.91608,1.91612,1.91601,1.91607,3997442.0
2008-08-28 05:00:00,1.91603,1.91609,1.91592,1.91603,2339526.0
2008-08-28 05:01:00,1.91601,1.91601,1.91578,1.91582,4214269.0
2008-08-28 05:02:00,1.91568,1.91572,1.91563,1.91572,10081484.0
2008-08-28 05:03:00,1.91572,1.91584,1.91562,1.91584,20909498.0
2008-08-28 05:04:00,1.91584,1.916,1.91584,1.91599,7977113.0
2008-08-28 05:05:00,1.91599,1.916,1.91583,1.91594,18814728.0
2008-08-28 05:06:00,1.91615,1.9162,1.91606,1.91617,16508995.0
2008-08-28 05:07:00,1.9161,1.91623,1.9161,1.91623,5358353.0
2008-08-28 05:08:00,1.91625,1.91631,1.91625,1.91629,4623874.0
2008-08-28 05:09:00,1.91641,1.91658,1.91641,1.91653,6231747.0
2008-08-28 05:10:00,1.91645,1.91655,1.91644,1.91644,7730887.0
2008-08-28 05:11:00,1.91647,1.91652,1.91637,1.91652,10037482.0
2008-08-28 05:12:00,1.91655,1.91663,1.91627,1.91627,11725135.0
2008-08-28 05:13:00,1.91638,1.91658,1.91629,1.91658,17569457.0
2008-08-28 05:14:00,1.91662,1.91677,1.91662,1.91668,4811637.0
2008-08-28 05:15:00,1.91657,1.91657,1.91635,1.91635,12025603.0
2008-08-28 05:16:00,1.91637,1.91643,1.91634,1.9164,9807066.0
2008-08-28 05:17:00,1.91646,1.91654,1.91638,1.91654,4669246.0
2008-08-28 05:18:00,1.91664,1.9168,1.91664,1.9168,5611397.0
2008-08-28 05:19:00,1.91692,1.91692,1.91673,1.91673,9900753.0
2008-08-28 05:20:00,1.91687,1.91693,1.91673,1.91673,2321725.0
2008-08-28 05:21:00,1.91692,1.91704,1.91681,1.91691,7959589.0
2008-08-28 05:22:00,1.91685,1.91691,1.9168,1.91687,3331003.0
2008-08-28 05:23:00,1.91682,1.91712,1.91682,1.91712,9311005.0
2008-08-28 05:24:00,1.91719,1.91729,1.91701,1.91701,2358708.0
2008-08-28 05:25:00,1.91685,1.91706,1.91685,1.91702,14785449.0
2008-08-28 05:26:00,1.91692,1.91692,1.91683,1.91689,6516839.0
2008-08-28 05:27:00,1.91689,1.91689,1.91658,1.91658,8664278.0
2008-08-28 05:28:00,1.91655,1.91655,1.91636,1.91636,6130628.0
2008-08-28 05:29:00,1.91634,1.91647,1.91623,1.91647,8161075.0
2008-08-28 05:30:00,1.91657,1.91675,1.91649,1.91653,6764403.0
2008-08-28 05:31:00,1.91649,1.91659,1.91627,1.91659,10981462.0
2008-08-28 05:32:00,1.91665,1.91676,1.91661,1.91676,6231210.0
2008-08-28 05:33:00,1.91664,1.91678,1.91661,1.91678,14148542.0
2008-08-28 05:34:00,1.91683,1.91683,1.91648,1.91648,19488954.0
2008-08-28 05:35:00,1.91654,1.91677,1.91652,1.91677,5183335.0
2008-08-28 05:36:00,1.91666,1.91666,1.91631,1.91638,20311711.0
2008-08-28 05:37:00,1.91643,1.91648,1.91583,1.91648,6608214.0
2008-08-28 05:38:00,1.91661,1.91678,1.91647,1.91678,6654793.0
2008-08-28 05:39:00,1.91675,1.91694,1.91639,1.91694,9276035.0
2008-08-28 05:40:00,1.91699,1.91705,1.9168,1.91696,8355377.0
2008-08-28 05:41:00,1.91674,1.91686,1.9167,1.91686,4273448.0
2008-08-28 05:42:00,1.9169,1.9169,1.91658,1.91673,31074450.0
2008-08-28 05:43:00,1.91676,1.9169,1.91674,1.9169,2108515.0
2008-08-28 05:44:00,1.91691,1.91691,1.91668,1.91681,10401119.0
2008-08-28 05:45:00,1.91686,1.91695,1.91679,1.91694,4806866.0
2008-08-28 05:46:00,1.91692,1.91699,1.91676,1.91699,34914673.0
2008-08-28 05:47:00,1.91699,1.91706,1.91677,1.91681,8637062.0
2008-08-28 05:48:00,1.91665,1.91675,1.91647,1.9165,6204002.0
2008-08-28 05:49:00,1.91639,1.91643,1.91619,1.91629,6942006.0
2008-08-28 05:50:00,1.91633,1.91633,1.91623,1.91627,19966896.0
2008-08-28 05:51:00,1.91614,1.91632,1.91614,1.91614,5490042.0
2008-08-28 05:52:00,1.91619,1.91626,1.91615,1.91616,17527288.0
2008-08-28 05:53:00,1.91634,1.91639,1.91604,1.91629,8039728.0
2008-08-28 05:54:00,1.91645,1.91656,1.91618,1.91642,4664167.0
2008-08-28 05:55:00,1.9163,1.91642,1.91627,1.91641,5493712.0
2008-08-28 05:56:00,1.9165,1.91657,1.91637,1.91648,1868228.0
2008-08-28 05:57:00,1.91657,1.91664,1.91622,1.91647,16630199.0
2008-08-28 05:58:00,1.91642,1.91651,1.91635,1.91647,2858559.0
2008-08-28 05:59:00,1.91654,1.91666,1.91647,1.91666,11024083.0
2008-08-28 06:00:00,1.91666,1.91693,1.91666,1.91693,28247825.0
2008-08-28 06:01:00,1.91684,1.91707,1.91653,1.91699,16557382.0
2008-08-28 06:02:00,1.91692,1.91707,1.91682,1.91682,19166451.0
2008-08-28 06:03:00,1.91675,1.91675,1.91653,1.91672,13566709.0
2008-08-28 06:04:00,1.91646,1.917,1.91646,1.91663,5430354.0
2008-08-28 06:05:00,1.91667,1.91679,1.91666,1.91668,4312434.0
2008-08-28 06:06:00,1.91669,1.91682,1.91669,1.91682,3973694.0
2008-08-28 06:07:00,1.91684,1.91689,1.91682,1.91683,8173324.0
2008-08-28 06:08:00,1.91685,1.91696,1.91682,1.91694,3637235.0
2008-08-28 06:09:00,1.91687,1.91698,1.91676,1.91679,9879330.0
2008-08-28 06:10:00,1.91705,1.9173,1.91701,1.9173,7938471.0
2008-08-28 06:11:00,1.91739,1.91752,1.91738,1.9175,2178194.0
2008-08-28 06:12:00,1.91751,1.91751,1.91729,1.91729,43344955.0
2008-08-28 06:13:00,1.91724,1.91738,1.91724,1.91731,8043943.0
2008-08-28 06:14:00,1.91739,1.91783,1.91739,1.91783,9293181.0
2008-08-28 06:15:00,1.91782,1.91782,1.91763,1.91763,9733846.0
2008-08-28 06:16:00,1.91769,1.91783,1.9175,1.91783,4912283.0
2008-08-28 06:17:00,1.91785,1.91804,1.91779,1.91804,12022516.0
2008-08-28 06:18:00,1.91795,1.91825,1.91795,1.91825,3785618.0
2008-08-28 06:19:00,1.91833,1.91852,1.91833,1.91836,4364466.0
2008-08-28 06:20:00,1.91849,1.91863,1.9184,1.91863,6851238.0
2008-08-28 06:21:00,1.91871,1.91906,1.91871,1.91902,13281750.0
2008-08-28 06:22:00,1.91891,1.91891,1.91821,1.91821,5411026.0
2008-08-28 06:23:00,1.91818,1.91819,1.91809,1.91819,5880099.0
2008-08-28 06:24:00,1.91823,1.91833,1.91818,1.91827,4005365.0
2008-08-28 06:25:00,1.91815,1.91815,1.91783,1.91783,43929808.0
2008-08-28 06:26:00,1.91771,1.91771,1.91761,1.91763,11070918.0
2008-08-28 06:27:00,1.91772,1.91781,1.91739,1.9178,5587866.0
2008-08-28 06:28:00,1.91781,1.91781,1.9175,1.91762,4300503.0
2008-08-28 06:29:00,1.91755,1.91761,1.91743,1.91761,7343362.0
2008-08-28 06:30:00,1.91749,1.91779,1.91749,1.91779,11597568.0
2008-08-28 06:31:00,1.91761,1.91761,1.91749,1.91758,9808107.0
2008-08-28 06:32:00,1.91764,1.91792,1.91764,1.91792,7237128.0
2008-08-28 06:33:00,1.91801,1.91815,1.9179,1.91815,9619833.0
2008-08-28 06:34:00,1.91818,1.91818,1.91796,1.91801,5685029.0
2008-08-28 06:35:00,1.91802,1.91805,1.9177,1.91805,2953613.0
2008-08-28 06:36:00,1.91815,1.91834,1.91815,1.91832,6836975.0
2008-08-28 06:37:00,1.91838,1.91846,1.9183,1.91844,2553789.0
2008-08-28 06:38:00,1.91844,1.91849,1.91833,1.91845,20979595.0
2008-08-28 06:39:00,1.91837,1.91837,1.91821,1.91835,8217564.0
2008-08-28 06:40:00,1.91846,1.91884,1.91846,1.9188,1602908.0
2008-08-28 06:41:00,1.91886,1.91886,1.91865,1.91885,8533348.0
2008-08-28 06:42:00,1.919,1.91937,1.91893,1.91937,3367629.0
2008-08-28 06:43:00,1.9195,1.91971,1.9195,1.91971,12005820.0
2008-08-28 06:44:00,1.91972,1.91972,1.91905,1.91933,6934141.0
2008-08-28 06:45:00,1.91935,1.9195,1.91935,1.91935,4144181.0
2008-08-28 06:46:00,1.91924,1.91924,1.91892,1.91892,6872681.0
2008-08-28 06:47:00,1.91888,1.91895,1.91885,1.91893,6941777.0
2008-08-28 06:48:00,1.91879,1.91911,1.91879,1.91911,3513739.0
2008-08-28 06:49:00,1.9192,1.91924,1.91903,1.91912,3608454.0
2008-08-28 06:50:00,1.91898,1.91898,1.91859,1.91859,8717547.0
2008-08-28 06:51:00,1.91848,1.9185,1.91833,1.91838,10069126.0
2008-08-28 06:52:00,1.91827,1.91827,1.91773,1.91773,13004660.0
2008-08-28 06:53:00,1.91771,1.91821,1.91771,1.91821,2405848.0
2008-08-28 06:54:00,1.91824,1.91834,1.91824,1.91834,9636896.0
2008-08-28 06:55:00,1.9186,1.9186,1.91827,1.91827,7781141.0
2008-08-28 06:56:00,1.91846,1.91864,1.91846,1.91854,8678641.0
2008-08-28 06:57:00,1.91855,1.91855,1.91834,1.91837,7265514.0
2008-08-28 06:58:00,1.91829,1.91832,1.91806,1.91811,2629378.0
2008-08-28 06:59:00,1.91815,1.91815,1.91793,1.91793,4308214.0
2008-08-28 07:00:00,1.9179,1.91792,1.91771,1.91771,13808802.0
2008-08-28 07:01:00,1.91771,1.91771,1.9174,1.9174,6860164.0
2008-08-28 07:02:00,1.91739,1.91741,1.91725,1.91738,3210737.0
2008-08-28 07:03:00,1.91745,1.91762,1.91745,1.91762,8572389.0
2008-08-28 07:04:00,1.91795,1.91815,1.91795,1.91809,2442513.0
2008-08-28 07:05:00,1.91816,1.91837,1.91816,1.91828,18785993.0
2008-08-28 07:06:00,1.91822,1.91822,1.91765,1.91765,12007583.0
2008-08-28 07:07:00,1.91752,1.91772,1.91751,1.91769,13050851.0
2008-08-28 07:08:00,1.91768,1.91768,1.9174,1.91753,18690335.0
2008-08-28 07:09:00,1.91751,1.91785,1.91751,1.91783,9601514.0
2008-08-28 07:10:00,1.91792,1.91816,1.91792,1.91816,88109122.0
2008-08-28 07:11:00,1.91823,1.9186,1.91823,1.9186,3304645.0
2008-08-28 07:12:00,1.91859,1.91859,1.91827,1.91832,25940769.0
2008-08-28 07:13:00,1.91835,1.91839,1.91833,1.91835,4256724.0
2008-08-28 07:14:00,1.91818,1.91836,1.91818,1.91833,4736945.0
2008-08-28 07:15:00,1.91827,1.91843,1.91807,1.91807,3475817.0
2008-08-28 07:16:00,1.91849,1.91866,1.91849,1.91863,9309786.0
2008-08-28 07:17:00,1.91859,1.91859,1.91813,1.91848,15526725.0
2008-08-28 07:18:00,1.91843,1.91859,1.91843,1.91856,7650626.0
2008-08-28 07:19:00,1.91856,1.9187,1.91853,1.9187,3383665.0
2008-08-28 07:20:00,1.91864,1.91864,1.91835,1.91835,4673655.0
2008-08-28 07:21:00,1.91822,1.91822,1.91799,1.91799,5108364.0
2008-08-28 07:22:00,1.91798,1.91801,1.91794,1.91794,7099741.0
2008-08-28 07:23:00,1.91795,1.91802,1.91794,1.91799,4992119.0
2008-08-28 07:24:00,1.91792,1.91808,1.91792,1.91799,6418501.0
2008-08-28 07:25:00,1.91799,1.91799,1.91779,1.91779,6022528.0
2008-08-28 07:26:00,1.91776,1.9178,1.91764,1.91764,5187391.0
2008-08-28 07:27:00,1.91758,1.91758,1.91733,1.91751,3394414.0
2008-08-28 07:28:00,1.91738,1.91738,1.91682,1.91682,12773828.0
2008-08-28 07:29:00,1.91689,1.91725,1.91689,1.91725,8161781.0
2008-08-28 07:30:00,1.91741,1.9178,1.91741,1.91771,7756348.0
2008-08-28 07:31:00,1.91756,1.91778,1.91751,1.91751,3345918.0
2008-08-28 07:32:00,1.91765,1.91765,1.9176,1.91762,5186994.0
2008-08-28 07:33:00,1.91772,1.91784,1.91766,1.91768,2348034.0
2008-08-28 07:34:00,1.91749,1.91749,1.91716,1.91719,10491029.0
2008-08-28 07:35:00,1.91722,1.91745,1.91713,1.91745,3651408.0
2008-08-28 07:36:00,1.91757,1.91793,1.91757,1.91793,4242801.0
2008-08-28 07:37:00,1.91774,1.91778,1.91744,1.91744,14780459.0
2008-08-28 07:38:00,1.91718,1.91718,1.91706,1.91713,2251206.0
2008-08-28 07:39:00,1.91734,1.91775,1.91733,1.91775,3818662.0
2008-08-28 07:40:00,1.91765,1.91765,1.91735,1.91746,1615667.0
2008-08-28 07:41:00,1.91744,1.91808,1.91744,1.91808,8795055.0
2008-08-28 07:42:00,1.91815,1.91858,1.91815,1.91858,4024583.0
2008-08-28 07:43:00,1.91858,1.91879,1.91853,1.91879,5262323.0
2008-08-28 07:44:00,1.91867,1.91908,1.91867,1.91898,38699556.0
2008-08-28 07:45:00,1.91892,1.91892,1.91846,1.91846,2082838.0
2008-08-28 07:46:00,1.91848,1.9185,1.91824,1.91824,4168639.0
2008-08-28 07:47:00,1.91817,1.9184,1.91817,1.91833,7785185.0
2008-08-28 07:48:00,1.91834,1.91875,1.91834,1.91875,3603198.0
2008-08-28 07:49:00,1.91883,1.91883,1.91865,1.91881,8310481.0
2008-08-28 07:50:00,1.91881,1.91881,1.91847,1.91859,5904365.0
2008-08-28 07:51:00,1.91854,1.91862,1.91844,1.91856,10195197.0
2008-08-28 07:52:00,1.9185,1.91853,1.9182,1.91851,5864361.0
2008-08-28 07:53:00,1.91875,1.91895,1.91849,1.91849,6137313.0
2008-08-28 07:54:00,1.91844,1.91859,1.91812,1.91859,7963831.0
2008-08-28 07:55:00,1.91842,1.91842,1.91818,1.91834,3514853.0
2008-08-28 07:56:00,1.91823,1.91838,1.91792,1.91792,17623200.0
2008-08-28 07:57:00,1.91792,1.9181,1.9179,1.91796,6541020.0
2008-08-28 07:58:00,1.91781,1.91786,1.91766,1.91768,3609211.0
2008-08-28 07:59:00,1.91765,1.91765,1.91738,1.91745,1563268.0
2008-08-28 08:00:00,1.91742,1.91742,1.91713,1.91713,4266134.0
2008-08-28 08:01:00,1.91712,1.91722,1.91696,1.91697,9637127.0
2008-08-28 08:02:00,1.91677,1.9168,1.91657,1.91657,3005742.0
2008-08-28 08:03:00,1.91652,1.91652,1.91609,1.91609,5179556.0
2008-08-28 08:04:00,1.91615,1.91615,1.91599,1.91599,3652719.0
2008-08-28 08:05:00,1.91596,1.91596,1.9157,1.91575,8638230.0
2008-08-28 08:06:00,1.9157,1.9157,1.91507,1.91532,1208803.0
2008-08-28 08:07:00,1.91528,1.91528,1.915,1.91523,8517373.0
2008-08-28 08:08:00,1.9152,1.91557,1.91508,1.91557,4431950.0
2008-08-28 08:09:00,1.91557,1.91581,1.91557,1.91581,5205702.0
2008-08-28 08:10:00,1.91579,1.91611,1.91579,1.91611,1574318.0
2008-08-28 08:11:00,1.91603,1.9163,1.91593,1.9163,2461205.0
2008-08-28 08:12:00,1.9164,1.91654,1.91629,1.91654,3387777.0
2008-08-28 08:13:00,1.91657,1.91683,1.91657,1.91674,3157536.0
2008-08-28 08:14:00,1.91665,1.91704,1.91665,1.91704,7647272.0
2008-08-28 08:15:00,1.91708,1.91728,1.91708,1.91714,10418206.0
2008-08-28 08:16:00,1.91707,1.91707,1.91674,1.91684,8556149.0
2008-08-28 08:17:00,1.91648,1.91693,1.91648,1.91686,5181953.0
2008-08-28 08:18:00,1.91688,1.91717,1.91688,1.91717,16278439.0
2008-08-28 08:19:00,1.91747,1.91798,1.91747,1.91798,4959821.0
2008-08-28 08:20:00,1.91817,1.91875,1.91817,1.91859,7370084.0
2008-08-28 08:21:00,1.91874,1.91874,1.91825,1.91825,4143820.0
2008-08-28 08:22:00,1.91819,1.9184,1.91815,1.91838,8980338.0
2008-08-28 08:23:00,1.91838,1.91838,1.91784,1.91784,2930837.0
2008-08-28 08:24:00,1.91777,1.91777,1.91721,1.9176,4391855.0
2008-08-28 08:25:00,1.91758,1.91758,1.91709,1.91723,11061430.0
2008-08-28 08:26:00,1.91733,1.91751,1.91733,1.91751,7126378.0
2008-08-28 08:27:00,1.91762,1.91768,1.91754,1.91766,5783145.0
2008-08-28 08:28:00,1.91761,1.91761,1.91726,1.91748,7097523.0
2008-08-28 08:29:00,1.91764,1.91783,1.91721,1.91783,19928288.0
2008-08-28 08:30:00,1.91791,1.91803,1.91787,1.918,3591990.0
2008-08-28 08:31:00,1.91824,1.91839,1.9182,1.91825,15488676.0
2008-08-28 08:32:00,1.91823,1.91835,1.9182,1.91835,5124707.0
2008-08-28 08:33:00,1.91849,1.91872,1.91849,1.91872,9031934.0
2008-08-28 08:34:00,1.91873,1.9188,1.91873,1.91873,7474520.0
2008-08-28 08:35:00,1.91865,1.91872,1.91842,1.91842,7483415.0
2008-08-28 08:36:00,1.91834,1.91846,1.91824,1.91824,8623059.0
2008-08-28 08:37:00,1.91827,1.91849,1.91827,1.91842,10645915.0
2008-08-28 08:38:00,1.91847,1.91847,1.91819,1.91819,5990976.0
2008-08-28 08:39:00,1.91818,1.91818,1.91797,1.918,7563909.0
2008-08-28 08:40:00,1.9177,1.91835,1.9177,1.91821,5813768.0
2008-08-28 08:41:00,1.91837,1.91882,1.91837,1.91882,3886425.0
2008-08-28 08:42:00,1.91876,1.91876,1.91836,1.91841,5438226.0
2008-08-28 08:43:00,1.91838,1.91838,1.91814,1.91834,3562918.0
2008-08-28 08:44:00,1.91844,1.9186,1.91837,1.91837,9961975.0
2008-08-28 08:45:00,1.91826,1.91862,1.91808,1.91862,5816641.0
2008-08-28 08:46:00,1.9187,1.91881,1.91847,1.91872,5914545.0
2008-08-28 08:47:00,1.91887,1.91924,1.91875,1.91924,8307393.0
2008-08-28 08:48:00,1.91936,1.91951,1.91925,1.91925,10997017.0
2008-08-28 08:49:00,1.9192,1.91948,1.91915,1.91948,2737301.0
2008-08-28 08:50:00,1.91951,1.91951,1.91921,1.91921,4643152.0
2008-08-28 08:51:00,1.91921,1.91921,1.91891,1.91891,11300371.0
2008-08-28 08:52:00,1.91887,1.9192,1.91887,1.91902,5826393.0
2008-08-28 08:53:00,1.91893,1.91952,1.91893,1.91952,4411151.0
2008-08-28 08:54:00,1.91964,1.9204,1.91964,1.92025,15832239.0
2008-08-28 08:55:00,1.92039,1.92065,1.92032,1.92053,11616448.0
2008-08-28 08:56:00,1.92036,1.92036,1.92006,1.92016,12068724.0
2008-08-28 08:57:00,1.92007,1.92007,1.91986,1.9199,6113935.0
2008-08-28 08:58:00,1.91974,1.91986,1.91958,1.91986,1323535.0
2008-08-28 08:59:00,1.91992,1.92052,1.91992,1.92052,15241477.0
2008-08-28 09:00:00,1.92046,1.92062,1.92046,1.9205,8461060.0
2008-08-28 09:01:00,1.92043,1.92043,1.9187,1.91995,1491203.0
2008-08-28 09:02:00,1.9199,1.9199,1.91976,1.91978,5663530.0
2008-08-28 09:03:00,1.91966,1.91966,1.91953,1.91953,11662951.0
2008-08-28 09:04:00,1.91954,1.91954,1.91936,1.91941,6892070.0
2008-08-28 09:05:00,1.9192,1.9192,1.91863,1.91863,5306897.0
2008-08-28 09:06:00,1.91846,1.91857,1.91831,1.91839,14598150.0
2008-08-28 09:07:00,1.91834,1.91834,1.918,1.91806,2951339.0
2008-08-28 09:08:00,1.91822,1.91851,1.91811,1.91811,9212669.0
2008-08-28 09:09:00,1.91856,1.91861,1.91835,1.91835,1910779.0
2008-08-28 09:10:00,1.91831,1.9184,1.91819,1.91828,7758677.0
2008-08-28 09:11:00,1.91824,1.91824,1.91804,1.91821,4790942.0
2008-08-28 09:12:00,1.91829,1.91831,1.91817,1.91826,7297433.0
2008-08-28 09:13:00,1.91834,1.91834,1.91814,1.91819,2595056.0
2008-08-28 09:14:00,1.91816,1.91825,1.91809,1.91823,2377408.0
2008-08-28 09:15:00,1.91808,1.91808,1.91775,1.91775,2422099.0
2008-08-28 09:16:00,1.91772,1.91788,1.91753,1.91775,7904340.0
2008-08-28 09:17:00,1.91796,1.91841,1.91785,1.91841,16195950.0
2008-08-28 09:18:00,1.91837,1.91837,1.91829,1.91836,1611861.0
2008-08-28 09:19:00,1.91827,1.91827,1.91811,1.91811,25591584.0
2008-08-28 09:20:00,1.91809,1.91809,1.91784,1.91784,6222681.0
2008-08-28 09:21:00,1.91777,1.91796,1.91761,1.91796,15327584.0
2008-08-28 09:22:00,1.91805,1.91843,1.91805,1.91834,13587011.0
2008-08-28 09:23:00,1.91831,1.91841,1.91825,1.91833,4630206.0
2008-08-28 09:24:00,1.91832,1.91844,1.91818,1.91821,26708691.0
2008-08-28 09:25:00,1.91825,1.91825,1.91806,1.9182,5633783.0
2008-08-28 09:26:00,1.91821,1.91836,1.91817,1.91836,3991145.0
2008-08-28 09:27:00,1.91847,1.91872,1.91847,1.91872,11301291.0
2008-08-28 09:28:00,1.9186,1.91898,1.9186,1.91898,8534715.0
2008-08-28 09:29:00,1.91904,1.91934,1.91897,1.91906,1976330.0
2008-08-28 09:30:00,1.91894,1.91894,1.9186,1.91877,3417171.0
2008-08-28 09:31:00,1.91876,1.91876,1.91854,1.91874,15399416.0
2008-08-28 09:32:00,1.91872,1.91884,1.91821,1.91821,2688966.0
2008-08-28 09:33:00,1.91819,1.91819,1.91792,1.91805,10823791.0
2008-08-28 09:34:00,1.9182,1.91852,1.91818,1.91847,17032132.0
2008-08-28 09:35:00,1.91858,1.91881,1.91858,1.91881,4833366.0
2008-08-28 09:36:00,1.91887,1.91913,1.91887,1.91913,4990367.0
2008-08-28 09:37:00,1.91903,1.91905,1.91887,1.91889,2733266.0
2008-08-28 09:38:00,1.91894,1.91917,1.91876,1.91917,2148483.0
2008-08-28 09:39:00,1.91908,1.91933,1.91908,1.91933,3541217.0
2008-08-28 09:40:00,1.91944,1.91957,1.91926,1.91957,17331799.0
2008-08-28 09:41:00,1.91954,1.91986,1.91953,1.91986,6287053.0
2008-08-28 09:42:00,1.91987,1.9201,1.91987,1.9201,7816767.0
2008-08-28 09:43:00,1.9201,1.9203,1.92004,1.92004,7262914.0
2008-08-28 09:44:00,1.91993,1.91999,1.9198,1.91988,3050960.0
2008-08-28 09:45:00,1.91977,1.92005,1.91973,1.92005,808741.0
2008-08-28 09:46:00,1.92009,1.92026,1.92002,1.92021,4166602.0
2008-08-28 09:47:00,1.92027,1.92065,1.92027,1.92028,9493412.0
2008-08-28 09:48:00,1.92069,1.92074,1.92056,1.92067,8260605.0
2008-08-28 09:49:00,1.92065,1.92084,1.9205,1.9205,27510958.0
2008-08-28 09:50:00,1.92026,1.92026,1.91999,1.92001,9201274.0
2008-08-28 09:51:00,1.91996,1.91996,1.91951,1.91952,9887030.0
2008-08-28 09:52:00,1.91948,1.9195,1.91903,1.91903,24056379.0
2008-08-28 09:53:00,1.91889,1.91927,1.91889,1.91906,10457710.0
2008-08-28 09:54:00,1.91893,1.91914,1.91882,1.91914,18856380.0
2008-08-28 09:55:00,1.91934,1.91965,1.91934,1.9196,6191748.0
2008-08-28 09:56:00,1.91968,1.91968,1.91937,1.91937,4174337.0
2008-08-28 09:57:00,1.91958,1.91958,1.91919,1.91923,7167592.0
2008-08-28 09:58:00,1.91923,1.91923,1.91887,1.91887,5290041.0
2008-08-28 09:59:00,1.91882,1.91888,1.91871,1.91871,6948099.0
2008-08-28 10:00:00,1.91898,1.91912,1.91898,1.91912,3885487.0
2008-08-28 10:01:00,1.91911,1.91923,1.91909,1.91923,19384092.0
2008-08-28 10:02:00,1.91915,1.91928,1.91915,1.91916,41293437.0
2008-08-28 10:03:00,1.91884,1.91937,1.91884,1.91937,3657119.0
2008-08-28 10:04:00,1.91934,1.91965,1.91931,1.91965,8600339.0
2008-08-28 10:05:00,1.9198,1.92015,1.9198,1.92015,3475238.0
2008-08-28 10:06:00,1.92019,1.92024,1.92004,1.92024,6027658.0
2008-08-28 10:07:00,1.92036,1.92068,1.92036,1.9206,8869347.0
2008-08-28 10:08:00,1.92052,1.92101,1.92052,1.92101,4675310.0
2008-08-28 10:09:00,1.92115,1.92132,1.92115,1.92127,6240301.0
2008-08-28 10:10:00,1.92133,1.92176,1.92133,1.92176,8235526.0
2008-08-28 10:11:00,1.92167,1.92167,1.92134,1.92134,2293976.0
2008-08-28 10:12:00,1.92125,1.92125,1.92088,1.92096,10338140.0
2008-08-28 10:13:00,1.92083,1.92087,1.92062,1.92065,28151170.0
2008-08-28 10:14:00,1.92056,1.92059,1.92029,1.92029,6482246.0
2008-08-28 10:15:00,1.92012,1.9204,1.92012,1.9202,13058356.0
2008-08-28 10:16:00,1.92011,1.92035,1.92011,1.92022,1651345.0
2008-08-28 10:17:00,1.92026,1.92036,1.91992,1.92026,4928016.0
2008-08-28 10:18:00,1.92025,1.92029,1.92018,1.92018,3289266.0
2008-08-28 10:19:00,1.92001,1.92004,1.91968,1.91968,12856092.0
2008-08-28 10:20:00,1.91955,1.91955,1.91893,1.91893,3830701.0
2008-08-28 10:21:00,1.91935,1.91978,1.91935,1.91962,28067364.0
2008-08-28 10:22:00,1.91985,1.92008,1.91979,1.92008,8419794.0
2008-08-28 10:23:00,1.92047,1.92068,1.92047,1.92058,21509860.0
2008-08-28 10:24:00,1.92041,1.92056,1.92037,1.92042,3350976.0
2008-08-28 10:25:00,1.92037,1.92037,1.92011,1.92011,9642104.0
2008-08-28 10:26:00,1.92006,1.92006,1.91953,1.91998,12769547.0
2008-08-28 10:27:00,1.91999,1.9204,1.91999,1.9204,2147528.0
2008-08-28 10:28:00,1.92046,1.92056,1.92033,1.92053,19850264.0
2008-08-28 10:29:00,1.9206,1.92068,1.92037,1.92037,16068960.0
2008-08-28 10:30:00,1.92041,1.92049,1.91999,1.92035,6364855.0
2008-08-28 10:31:00,1.92018,1.92039,1.91996,1.92014,8925649.0
2008-08-28 10:32:00,1.92031,1.92092,1.92031,1.92092,10794677.0
2008-08-28 10:33:00,1.92097,1.92131,1.9209,1.92131,5922617.0
2008-08-28 10:34:00,1.9213,1.92144,1.92124,1.92128,4680174.0
2008-08-28 10:35:00,1.92131,1.92131,1.9209,1.9209,4841704.0
2008-08-28 10:36:00,1.92089,1.92089,1.92058,1.92058,36092154.0
2008-08-28 10:37:00,1.9205,1.92054,1.92039,1.92039,8060094.0
2008-08-28 10:38:00,1.9203,1.9203,1.91996,1.92018,9406011.0
2008-08-28 10:39:00,1.92025,1.92063,1.91999,1.92063,8393471.0
2008-08-28 10:40:00,1.92072,1.92106,1.92072,1.92106,10024054.0
2008-08-28 10:41:00,1.92112,1.9214,1.9211,1.92138,4614255.0
2008-08-28 10:42:00,1.92146,1.92173,1.92146,1.92161,11943508.0
2008-08-28 10:43:00,1.92158,1.92158,1.92143,1.92148,181041500.0
2008-08-28 10:44:00,1.92138,1.92138,1.92123,1.92123,2289048.0
2008-08-28 10:45:00,1.92136,1.92146,1.92128,1.92131,18114299.0
2008-08-28 10:46:00,1.9213,1.9213,1.92115,1.92116,4369856.0
2008-08-28 10:47:00,1.92107,1.92141,1.92107,1.92141,4402253.0
2008-08-28 10:48:00,1.92153,1.92157,1.92107,1.92107,3898694.0
2008-08-28 10:49:00,1.92092,1.92111,1.92086,1.92111,7519832.0
2008-08-28 10:50:00,1.9212,1.92136,1.92112,1.92136,4560942.0
2008-08-28 10:51:00,1.9214,1.92155,1.92139,1.92139,9991944.0
2008-08-28 10:52:00,1.92132,1.92159,1.92,1.92159,7156973.0
2008-08-28 10:53:00,1.9216,1.92169,1.92156,1.92156,7866771.0
2008-08-28 10:54:00,1.92154,1.92158,1.92151,1.92155,8226116.0
2008-08-28 10:55:00,1.92169,1.92197,1.92169,1.92194,4204225.0
2008-08-28 10:56:00,1.92208,1.92229,1.92208,1.92208,5572311.0
2008-08-28 10:57:00,1.92223,1.92276,1.9222,1.92267,3172598.0
2008-08-28 10:58:00,1.92271,1.92271,1.9219,1.9219,870044.0
2008-08-28 10:59:00,1.92199,1.9223,1.92199,1.9223,8231314.0
2008-08-28 11:00:00,1.92234,1.92276,1.92234,1.92258,1540380.0
2008-08-28 11:01:00,1.92247,1.92251,1.9223,1.9223,7806846.0
2008-08-28 11:02:00,1.92227,1.9223,1.92209,1.92209,3168608.0
2008-08-28 11:03:00,1.92188,1.92188,1.92165,1.92165,10157736.0
2008-08-28 11:04:00,1.92162,1.92173,1.92151,1.92173,4598680.0
2008-08-28 11:05:00,1.92178,1.92178,1.92161,1.92161,2542165.0
2008-08-28 11:06:00,1.92148,1.92148,1.92101,1.92101,2894540.0
2008-08-28 11:07:00,1.92107,1.9215,1.92107,1.9215,10618293.0
2008-08-28 11:08:00,1.92155,1.92155,1.92141,1.92148,5417874.0
2008-08-28 11:09:00,1.9216,1.92176,1.92158,1.9216,9853968.0
2008-08-28 11:10:00,1.92143,1.92149,1.92133,1.92134,3305109.0
2008-08-28 11:11:00,1.92124,1.92168,1.92124,1.92153,19698595.0
2008-08-28 11:12:00,1.92154,1.92157,1.92138,1.9214,11538133.0
2008-08-28 11:13:00,1.92152,1.92175,1.92152,1.9217,4444275.0
2008-08-28 11:14:00,1.92191,1.92197,1.92178,1.92178,9607034.0
2008-08-28 11:15:00,1.92193,1.9222,1.92189,1.9222,11400207.0
2008-08-28 11:16:00,1.92216,1.92225,1.92212,1.92212,3484319.0
2008-08-28 11:17:00,1.92218,1.92235,1.92216,1.92218,9117882.0
2008-08-28 11:18:00,1.92209,1.92246,1.92192,1.92246,3582302.0
2008-08-28 11:19:00,1.92256,1.92256,1.92215,1.92215,13566743.0
2008-08-28 11:20:00,1.92188,1.92188,1.92147,1.92149,3982234.0
2008-08-28 11:21:00,1.92147,1.92165,1.92144,1.92165,7663218.0
2008-08-28 11:22:00,1.92178,1.92223,1.92178,1.92217,21034118.0
2008-08-28 11:23:00,1.92202,1.92202,1.92143,1.92143,11339350.0
2008-08-28 11:24:00,1.92144,1.9217,1.92144,1.9217,4608357.0
2008-08-28 11:25:00,1.92168,1.92171,1.92154,1.92162,18876230.0
2008-08-28 11:26:00,1.92154,1.92193,1.92154,1.92193,11681373.0
2008-08-28 11:27:00,1.92201,1.92224,1.92201,1.92219,7501081.0
2008-08-28 11:28:00,1.92227,1.92227,1.92196,1.92196,6467530.0
2008-08-28 11:29:00,1.9219,1.92208,1.9219,1.92208,1235685.0
2008-08-28 11:30:00,1.92205,1.92205,1.92161,1.92161,5328292.0
2008-08-28 11:31:00,1.92173,1.92182,1.92165,1.92182,11795493.0
2008-08-28 11:32:00,1.92181,1.92181,1.92159,1.92173,4803813.0
2008-08-28 11:33:00,1.92166,1.92166,1.92126,1.92126,1528978.0
2008-08-28 11:34:00,1.92112,1.92126,1.92111,1.92118,12975652.0
2008-08-28 11:35:00,1.92107,1.92116,1.92102,1.92116,5785891.0
2008-08-28 11:36:00,1.92113,1.92115,1.92098,1.92105,6791021.0
2008-08-28 11:37:00,1.92102,1.92102,1.92079,1.92101,14368972.0
2008-08-28 11:38:00,1.92113,1.92118,1.92103,1.92114,4682659.0
2008-08-28 11:39:00,1.92112,1.92112,1.92083,1.92087,9574137.0
2008-08-28 11:40:00,1.92095,1.9213,1.92095,1.9213,18559286.0
2008-08-28 11:41:00,1.9212,1.9213,1.92072,1.92072,3494392.0
2008-08-28 11:42:00,1.92073,1.92075,1.92047,1.92075,2983493.0
2008-08-28 11:43:00,1.92082,1.92085,1.92059,1.92059,20087205.0
2008-08-28 11:44:00,1.92046,1.92046,1.92023,1.92035,1716031.0
2008-08-28 11:45:00,1.92044,1.92044,1.9203,1.9203,2188254.0
2008-08-28 11:46:00,1.92031,1.9204,1.92021,1.9204,4644226.0
2008-08-28 11:47:00,1.9205,1.9207,1.92049,1.92063,10584862.0
2008-08-28 11:48:00,1.92071,1.92071,1.92051,1.92051,6376172.0
2008-08-28 11:49:00,1.92057,1.92085,1.92047,1.92085,2643514.0
2008-08-28 11:50:00,1.92088,1.92114,1.92086,1.92114,8202727.0
2008-08-28 11:51:00,1.92111,1.92126,1.92107,1.92121,3926310.0
2008-08-28 11:52:00,1.92144,1.92144,1.92134,1.92137,3938718.0
2008-08-28 11:53:00,1.92141,1.92152,1.92141,1.92151,3634893.0
2008-08-28 11:54:00,1.92158,1.92164,1.92127,1.92157,10290164.0
2008-08-28 11:55:00,1.92154,1.92154,1.92134,1.92141,2913981.0
2008-08-28 11:56:00,1.92135,1.92168,1.92135,1.9216,18781589.0
2008-08-28 11:57:00,1.92163,1.92163,1.92156,1.92159,4425849.0
2008-08-28 11:58:00,1.92151,1.92191,1.92151,1.92191,4054957.0
2008-08-28 11:59:00,1.92209,1.9224,1.92204,1.92204,21588976.0
2008-08-28 12:00:00,1.92201,1.92201,1.92177,1.92186,2643995.0
2008-08-28 12:01:00,1.92186,1.92186,1.92138,1.92144,14010992.0
2008-08-28 12:02:00,1.92162,1.92182,1.92162,1.92171,2919310.0
2008-08-28 12:03:00,1.92173,1.92179,1.92118,1.92162,3775582.0
2008-08-28 12:04:00,1.92132,1.92159,1.92126,1.92129,21351727.0
2008-08-28 12:05:00,1.92106,1.92109,1.92061,1.92061,6948463.0
2008-08-28 12:06:00,1.9207,1.9207,1.92047,1.92047,2710799.0
2008-08-28 12:07:00,1.92044,1.92044,1.92019,1.92019,9499642.0
2008-08-28 12:08:00,1.92012,1.92022,1.91986,1.91986,6312100.0
2008-08-28 12:09:00,1.9198,1.91995,1.9198,1.9198,3321235.0
2008-08-28 12:10:00,1.91982,1.91982,1.91926,1.91949,5036845.0
2008-08-28 12:11:00,1.91929,1.91929,1.91898,1.91905,3016161.0
2008-08-28 12:12:00,1.91915,1.91928,1.91893,1.91893,4325337.0
2008-08-28 12:13:00,1.9191,1.9191,1.91849,1.91852,6705041.0
2008-08-28 12:14:00,1.91835,1.91853,1.91835,1.91853,6612812.0
2008-08-28 12:15:00,1.91864,1.91903,1.91864,1.91891,27739298.0
2008-08-28 12:16:00,1.91876,1.91904,1.91876,1.91899,11687782.0
2008-08-28 12:17:00,1.9189,1.9189,1.91868,1.91875,17511356.0
2008-08-28 12:18:00,1.91867,1.91867,1.91823,1.91823,3461881.0
2008-08-28 12:19:00,1.91825,1.91828,1.91808,1.91828,5247671.0
2008-08-28 12:20:00,1.91825,1.91838,1.91793,1.91793,17221105.0
2008-08-28 12:21:00,1.91787,1.9183,1.91786,1.9183,5046316.0
2008-08-28 12:22:00,1.91833,1.91833,1.91822,1.91822,14426506.0
2008-08-28 12:23:00,1.91813,1.91813,1.91728,1.91728,9926071.0
2008-08-28 12:24:00,1.91717,1.91722,1.91706,1.91713,4848950.0
2008-08-28 12:25:00,1.91745,1.91768,1.91745,1.91768,15783732.0
2008-08-28 12:26:00,1.91761,1.91764,1.91756,1.91763,6475202.0
2008-08-28 12:27:00,1.91768,1.9182,1.91759,1.9182,5401401.0
2008-08-28 12:28:00,1.91818,1.91818,1.9178,1.9178,13832183.0
2008-08-28 12:29:00,1.91765,1.91765,1.9171,1.9171,4300003.0
2008-08-28 12:30:00,1.91691,1.91698,1.91679,1.91689,21541558.0
2008-08-28 12:31:00,1.91696,1.91709,1.91676,1.91694,5076427.0
2008-08-28 12:32:00,1.91673,1.91685,1.91668,1.91685,4491650.0
2008-08-28 12:33:00,1.91681,1.91689,1.91672,1.91689,4789453.0
2008-08-28 12:34:00,1.91692,1.91706,1.91692,1.91705,10971835.0
2008-08-28 12:35:00,1.91707,1.91724,1.91567,1.91709,8897814.0
2008-08-28 12:36:00,1.91699,1.91699,1.91661,1.91696,14354937.0
2008-08-28 12:37:00,1.91709,1.91716,1.91699,1.91707,11167933.0
2008-08-28 12:38:00,1.91721,1.9174,1.91719,1.9174,5023771.0
2008-08-28 12:39:00,1.91752,1.91803,1.91752,1.91803,4009204.0
2008-08-28 12:40:00,1.91802,1.91843,1.91802,1.91838,3243618.0
2008-08-28 12:41:00,1.91843,1.91892,1.91843,1.91892,10908335.0
2008-08-28 12:42:00,1.9191,1.91952,1.9191,1.91952,9256663.0
2008-08-28 12:43:00,1.91956,1.91984,1.91947,1.91984,5807546.0
2008-08-28 12:44:00,1.91984,1.92003,1.91984,1.92003,7161623.0
2008-08-28 12:45:00,1.92007,1.92029,1.91994,1.91994,16474999.0
2008-08-28 12:46:00,1.91984,1.91986,1.91948,1.91974,4241483.0
2008-08-28 12:47:00,1.91986,1.91995,1.9197,1.9199,11937108.0
2008-08-28 12:48:00,1.91983,1.91997,1.91974,1.91983,3230391.0
2008-08-28 12:49:00,1.91969,1.91974,1.919,1.919,11140170.0
2008-08-28 12:50:00,1.91913,1.91916,1.91895,1.91915,2535053.0
2008-08-28 12:51:00,1.91909,1.91911,1.91877,1.91911,9642445.0
2008-08-28 12:52:00,1.91916,1.91916,1.91892,1.91892,12879509.0
2008-08-28 12:53:00,1.91905,1.91905,1.91885,1.91898,3696452.0
2008-08-28 12:54:00,1.91892,1.91892,1.91877,1.91877,5048662.0
2008-08-28 12:55:00,1.91879,1.91883,1.91878,1.9188,7187661.0
2008-08-28 12:56:00,1.91862,1.91873,1.91848,1.91848,6906766.0
2008-08-28 12:57:00,1.91847,1.91847,1.91784,1.91784,3898629.0
2008-08-28 12:58:00,1.91831,1.91832,1.91815,1.91821,8222062.0
2008-08-28 12:59:00,1.91839,1.91855,1.91839,1.91855,2148964.0
2008-08-28 13:00:00,1.91861,1.91895,1.91858,1.91895,5403360.0
2008-08-28 13:01:00,1.91901,1.91903,1.9189,1.91899,14332908.0
2008-08-28 13:02:00,1.91903,1.9194,1.91903,1.9194,4740383.0
2008-08-28 13:03:00,1.91946,1.91967,1.91936,1.91944,6364421.0
2008-08-28 13:04:00,1.91955,1.91966,1.91955,1.91955,5101947.0
2008-08-28 13:05:00,1.91963,1.91963,1.9194,1.91952,4665212.0
2008-08-28 13:06:00,1.91969,1.91975,1.91949,1.91949,6284468.0
2008-08-28 13:07:00,1.91948,1.91948,1.91914,1.91914,11352171.0
2008-08-28 13:08:00,1.91916,1.91936,1.91911,1.91936,2578961.0
2008-08-28 13:09:00,1.91941,1.91944,1.9193,1.9193,30644552.0
2008-08-28 13:10:00,1.91926,1.91952,1.91911,1.9194,7105368.0
2008-08-28 13:11:00,1.91955,1.91996,1.91952,1.91982,19899204.0
2008-08-28 13:12:00,1.91981,1.9201,1.91981,1.9201,5322993.0
2008-08-28 13:13:00,1.92004,1.92015,1.91991,1.91991,4771343.0
2008-08-28 13:14:00,1.91984,1.92007,1.91984,1.92007,35086188.0
2008-08-28 13:15:00,1.92011,1.92034,1.92011,1.92034,4098461.0
2008-08-28 13:16:00,1.92034,1.92041,1.92025,1.92036,17260664.0
2008-08-28 13:17:00,1.92041,1.92043,1.92034,1.92043,1910626.0
2008-08-28 13:18:00,1.92066,1.92075,1.92066,1.92073,3100229.0
2008-08-28 13:19:00,1.92066,1.92066,1.92037,1.92037,3287105.0
2008-08-28 13:20:00,1.92043,1.92043,1.92029,1.92029,4380145.0
2008-08-28 13:21:00,1.92025,1.92025,1.92001,1.92001,15349152.0
2008-08-28 13:22:00,1.91987,1.91987,1.91939,1.91939,3414993.0
2008-08-28 13:23:00,1.91929,1.91929,1.91907,1.91908,3865560.0
2008-08-28 13:24:00,1.91906,1.91926,1.91901,1.91926,3014270.0
2008-08-28 13:25:00,1.91932,1.91951,1.91932,1.91939,6119047.0
2008-08-28 13:26:00,1.91939,1.9196,1.91927,1.9196,5222987.0
2008-08-28 13:27:00,1.9196,1.91977,1.91955,1.91977,15406963.0
2008-08-28 13:28:00,1.91984,1.92006,1.91984,1.92005,11293445.0
2008-08-28 13:29:00,1.91995,1.91995,1.9194,1.9194,14072412.0
2008-08-28 13:30:00,1.91938,1.91943,1.91927,1.91927,11304302.0
2008-08-28 13:31:00,1.91926,1.91926,1.91902,1.91906,11850892.0
2008-08-28 13:32:00,1.91874,1.91901,1.91869,1.9188,3779502.0
2008-08-28 13:33:00,1.91899,1.91932,1.91898,1.91932,3216019.0
2008-08-28 13:34:00,1.91897,1.91938,1.91897,1.91908,6153139.0
2008-08-28 13:35:00,1.91895,1.919,1.91874,1.91878,10787443.0
2008-08-28 13:36:00,1.91883,1.91883,1.91859,1.9187,11746684.0
2008-08-28 13:37:00,1.91863,1.91867,1.9185,1.9185,20022141.0
2008-08-28 13:38:00,1.91851,1.91851,1.91824,1.9185,19930373.0
2008-08-28 13:39:00,1.91858,1.91859,1.91822,1.91822,7811910.0
2008-08-28 13:40:00,1.91831,1.91898,1.91831,1.91898,1928019.0
2008-08-28 13:41:00,1.91912,1.91912,1.91874,1.91874,8669489.0
2008-08-28 13:42:00,1.91834,1.91877,1.91834,1.91866,9432406.0
2008-08-28 13:43:00,1.9186,1.91894,1.9186,1.91878,9771611.0
2008-08-28 13:44:00,1.91864,1.91864,1.91821,1.91858,8092331.0
2008-08-28 13:45:00,1.91873,1.91889,1.91873,1.91889,5199992.0
2008-08-28 13:46:00,1.91896,1.91896,1.91864,1.91864,10825578.0
2008-08-28 13:47:00,1.91864,1.91864,1.91825,1.91835,9270181.0
2008-08-28 13:48:00,1.91831,1.91837,1.91807,1.91807,8316707.0
2008-08-28 13:49:00,1.91827,1.91869,1.91827,1.91869,4715633.0
2008-08-28 13:50:00,1.91867,1.9189,1.91867,1.9189,9062379.0
2008-08-28 13:51:00,1.91897,1.91921,1.91897,1.91918,14378307.0
2008-08-28 13:52:00,1.91918,1.91923,1.91902,1.91902,47158414.0
2008-08-28 13:53:00,1.91895,1.91909,1.91886,1.91909,7756417.0
2008-08-28 13:54:00,1.91906,1.91906,1.91864,1.91864,3189628.0
2008-08-28 13:55:00,1.91872,1.91897,1.91872,1.91885,9181413.0
2008-08-28 13:56:00,1.91888,1.91888,1.91856,1.91859,4206120.0
2008-08-28 13:57:00,1.91855,1.91871,1.91841,1.91871,8873034.0
2008-08-28 13:58:00,1.91882,1.91882,1.91852,1.91852,17213349.0
2008-08-28 13:59:00,1.91839,1.91839,1.91813,1.91821,3005416.0
2008-08-28 14:00:00,1.91826,1.91845,1.91826,1.91842,11491824.0
2008-08-28 14:01:00,1.91838,1.91858,1.91837,1.91849,35720531.0
2008-08-28 14:02:00,1.91852,1.91884,1.91847,1.91847,26440260.0
2008-08-28 14:03:00,1.91824,1.91839,1.91821,1.91829,2716969.0
2008-08-28 14:04:00,1.91858,1.91873,1.91837,1.91837,18117878.0
2008-08-28 14:05:00,1.91839,1.91839,1.91824,1.91837,16883262.0
2008-08-28 14:06:00,1.9184,1.91868,1.91828,1.91858,9372380.0
2008-08-28 14:07:00,1.91875,1.91899,1.91862,1.91899,1850239.0
2008-08-28 14:08:00,1.9189,1.91911,1.9189,1.91911,10625609.0
2008-08-28 14:09:00,1.91918,1.91923,1.91909,1.9191,6613955.0
2008-08-28 14:10:00,1.91912,1.9193,1.9191,1.91919,10898573.0
2008-08-28 14:11:00,1.91946,1.91954,1.91934,1.9194,8098747.0
2008-08-28 14:12:00,1.91957,1.91989,1.91957,1.91981,7094517.0
2008-08-28 14:13:00,1.91995,1.92027,1.91995,1.92027,11574477.0
2008-08-28 14:14:00,1.92027,1.92064,1.92027,1.92051,11793071.0
2008-08-28 14:15:00,1.92042,1.92055,1.92035,1.92037,5168813.0
2008-08-28 14:16:00,1.92045,1.92058,1.92037,1.92058,3132171.0
2008-08-28 14:17:00,1.92081,1.92122,1.92076,1.92122,17744968.0
2008-08-28 14:18:00,1.92135,1.92154,1.92124,1.92135,9965862.0
2008-08-28 14:19:00,1.92129,1.92135,1.92129,1.92131,16509529.0
2008-08-28 14:20:00,1.921,1.92138,1.92093,1.92138,7348525.0
2008-08-28 14:21:00,1.92125,1.92129,1.92066,1.92066,3715596.0
2008-08-28 14:22:00,1.92049,1.92049,1.92011,1.92011,1973357.0
2008-08-28 14:23:00,1.92022,1.92022,1.91992,1.91992,2966824.0
2008-08-28 14:24:00,1.92002,1.92002,1.91957,1.91959,13214902.0
2008-08-28 14:25:00,1.91965,1.91969,1.91943,1.91969,3512703.0
2008-08-28 14:26:00,1.91966,1.91968,1.91897,1.91897,6266082.0
2008-08-28 14:27:00,1.91907,1.91975,1.91907,1.91975,8208180.0
2008-08-28 14:28:00,1.91984,1.92005,1.91984,1.92005,31647079.0
2008-08-28 14:29:00,1.92013,1.9203,1.92006,1.92027,2888679.0
2008-08-28 14:30:00,1.92032,1.92055,1.92032,1.92044,17883327.0
2008-08-28 14:31:00,1.92043,1.92043,1.91994,1.92013,7061816.0
2008-08-28 14:32:00,1.92016,1.92016,1.9198,1.91986,6521517.0
2008-08-28 14:33:00,1.91984,1.91984,1.91954,1.91954,14175798.0
2008-08-28 14:34:00,1.91953,1.91953,1.91918,1.91918,10136371.0
2008-08-28 14:35:00,1.91897,1.91897,1.91862,1.91865,17239965.0
2008-08-28 14:36:00,1.91873,1.91889,1.91873,1.91883,9807763.0
2008-08-28 14:37:00,1.91889,1.91926,1.91885,1.91926,5386952.0
2008-08-28 14:38:00,1.91943,1.91963,1.91943,1.91956,9539651.0
2008-08-28 14:39:00,1.91972,1.91974,1.9195,1.91974,4718450.0
2008-08-28 14:40:00,1.91988,1.9201,1.91983,1.91983,3433983.0
2008-08-28 14:41:00,1.92003,1.92006,1.9198,1.9198,9268391.0
2008-08-28 14:42:00,1.92005,1.92035,1.91999,1.9203,12012799.0
2008-08-28 14:43:00,1.92031,1.92048,1.9203,1.92039,14123177.0
2008-08-28 14:44:00,1.92035,1.92035,1.92001,1.92015,11108741.0
2008-08-28 14:45:00,1.92005,1.92006,1.91995,1.92,10511100.0
2008-08-28 14:46:00,1.91999,1.92015,1.91988,1.92015,7919709.0
2008-08-28 14:47:00,1.92025,1.92037,1.92024,1.92035,700915.0
2008-08-28 14:48:00,1.92051,1.92091,1.92051,1.92091,11838821.0
2008-08-28 14:49:00,1.92109,1.92142,1.92109,1.92131,6310322.0
2008-08-28 14:50:00,1.92116,1.92116,1.9208,1.9208,2257493.0
2008-08-28 14:51:00,1.92062,1.92062,1.92026,1.92032,4177446.0
2008-08-28 14:52:00,1.92026,1.92027,1.91988,1.92014,12786315.0
2008-08-28 14:53:00,1.91994,1.91997,1.91973,1.91975,29389656.0
2008-08-28 14:54:00,1.9198,1.9198,1.91962,1.91975,2324982.0
2008-08-28 14:55:00,1.91968,1.9197,1.91932,1.91932,50500483.0
2008-08-28 14:56:00,1.91921,1.91921,1.91883,1.91883,4962975.0
2008-08-28 14:57:00,1.91901,1.91941,1.91901,1.91927,6168273.0
2008-08-28 14:58:00,1.91905,1.9194,1.91905,1.9194,6132328.0
2008-08-28 14:59:00,1.91949,1.91971,1.91949,1.91963,48091255.0
2008-08-28 15:00:00,1.91953,1.91958,1.9195,1.91958,11129430.0
2008-08-28 15:01:00,1.91964,1.91978,1.91959,1.91959,5158829.0
2008-08-28 15:02:00,1.91978,1.92008,1.91978,1.92008,6691167.0
2008-08-28 15:03:00,1.91999,1.92031,1.91999,1.92019,3075065.0
2008-08-28 15:04:00,1.92025,1.92051,1.92025,1.92051,9186254.0
2008-08-28 15:05:00,1.92061,1.92085,1.92061,1.92085,7336988.0
2008-08-28 15:06:00,1.92078,1.9213,1.92078,1.92122,5707003.0
2008-08-28 15:07:00,1.92127,1.92133,1.9211,1.92128,4696659.0
2008-08-28 15:08:00,1.92124,1.92124,1.92091,1.92093,7183215.0
2008-08-28 15:09:00,1.92086,1.92086,1.92057,1.92057,10255337.0
2008-08-28 15:10:00,1.92054,1.92054,1.9201,1.9201,9393869.0
2008-08-28 15:11:00,1.92031,1.92073,1.92022,1.92048,9464099.0
2008-08-28 15:12:00,1.92043,1.92043,1.92018,1.92037,26694758.0
2008-08-28 15:13:00,1.92043,1.92043,1.92007,1.92007,4122922.0
2008-08-28 15:14:00,1.91999,1.9201,1.91974,1.91986,6938806.0
2008-08-28 15:15:00,1.91978,1.91978,1.91911,1.91911,6505638.0
2008-08-28 15:16:00,1.91906,1.91955,1.919,1.91955,8963969.0
2008-08-28 15:17:00,1.91963,1.91968,1.9196,1.91963,5374094.0
2008-08-28 15:18:00,1.91947,1.91957,1.91942,1.91944,2867982.0
2008-08-28 15:19:00,1.91956,1.92003,1.91956,1.92003,6741136.0
2008-08-28 15:20:00,1.92,1.92007,1.91979,1.92007,8913963.0
2008-08-28 15:21:00,1.91998,1.91998,1.91933,1.91935,10602360.0
2008-08-28 15:22:00,1.91911,1.91911,1.9187,1.91899,14304985.0
2008-08-28 15:23:00,1.91902,1.91908,1.91872,1.91872,15869994.0
2008-08-28 15:24:00,1.91864,1.91882,1.91863,1.91882,7068923.0
2008-08-28 15:25:00,1.91882,1.91908,1.91874,1.91874,19813411.0
2008-08-28 15:26:00,1.91881,1.91883,1.91851,1.91864,7507588.0
2008-08-28 15:27:00,1.91863,1.91863,1.91849,1.91853,6931910.0
2008-08-28 15:28:00,1.91864,1.91894,1.91864,1.91894,11081202.0
2008-08-28 15:29:00,1.91906,1.91931,1.91906,1.91922,3143703.0
2008-08-28 15:30:00,1.91947,1.91947,1.91924,1.91935,3236085.0
2008-08-28 15:31:00,1.91924,1.91943,1.91924,1.91936,23427597.0
2008-08-28 15:32:00,1.91922,1.91922,1.91888,1.91888,9817323.0
2008-08-28 15:33:00,1.91892,1.91909,1.91873,1.91887,2170953.0
2008-08-28 15:34:00,1.9193,1.91931,1.91908,1.91908,9490481.0
2008-08-28 15:35:00,1.91897,1.91897,1.91883,1.91884,3872540.0
2008-08-28 15:36:00,1.91864,1.91864,1.91827,1.91829,12340802.0
2008-08-28 15:37:00,1.9183,1.91847,1.9183,1.91847,6926304.0
2008-08-28 15:38:00,1.91856,1.91873,1.91846,1.91846,3074931.0
2008-08-28 15:39:00,1.91844,1.9185,1.9184,1.9185,4045137.0
2008-08-28 15:40:00,1.91836,1.91836,1.918,1.918,16514742.0
2008-08-28 15:41:00,1.91801,1.91809,1.91779,1.91809,11405403.0
2008-08-28 15:42:00,1.91817,1.91837,1.91773,1.91837,13071535.0
2008-08-28 15:43:00,1.91845,1.91861,1.91844,1.91858,7851274.0
2008-08-28 15:44:00,1.91855,1.91921,1.91855,1.91912,13407285.0
2008-08-28 15:45:00,1.9189,1.9189,1.91853,1.91866,3632292.0
2008-08-28 15:46:00,1.91882,1.91925,1.91882,1.91925,5793214.0
2008-08-28 15:47:00,1.91928,1.91958,1.91928,1.91939,19136119.0
2008-08-28 15:48:00,1.91944,1.91977,1.91944,1.91972,14151506.0
2008-08-28 15:49:00,1.91967,1.9197,1.91951,1.91952,5223484.0
2008-08-28 15:50:00,1.91952,1.91984,1.91939,1.91961,6757487.0
2008-08-28 15:51:00,1.91972,1.92022,1.91972,1.92021,7646276.0
2008-08-28 15:52:00,1.92026,1.92026,1.92006,1.92019,5049119.0
2008-08-28 15:53:00,1.92028,1.92028,1.92012,1.92016,1976091.0
2008-08-28 15:54:00,1.9203,1.92065,1.92027,1.92065,3112423.0
2008-08-28 15:55:00,1.92083,1.92125,1.92083,1.92125,14065187.0
2008-08-28 15:56:00,1.92125,1.92154,1.92125,1.92135,2922705.0
2008-08-28 15:57:00,1.92137,1.92159,1.92137,1.92146,2169085.0
2008-08-28 15:58:00,1.92137,1.92176,1.92137,1.92176,35290876.0
2008-08-28 15:59:00,1.9218,1.92183,1.92162,1.92183,8607285.0
2008-08-28 16:00:00,1.92183,1.92189,1.92158,1.92158,18264661.0
2008-08-28 16:01:00,1.92156,1.92156,1.9213,1.9213,4591901.0
2008-08-28 16:02:00,1.92132,1.92132,1.9211,1.92114,31963506.0
2008-08-28 16:03:00,1.92103,1.92107,1.92087,1.92087,4497457.0
2008-08-28 16:04:00,1.92075,1.92104,1.92073,1.92104,8674681.0
2008-08-28 16:05:00,1.92096,1.92096,1.92082,1.92082,7589890.0
2008-08-28 16:06:00,1.92078,1.92078,1.92058,1.92058,10694053.0
2008-08-28 16:07:00,1.92043,1.92052,1.92037,1.92037,5830744.0
2008-08-28 16:08:00,1.92034,1.92034,1.92013,1.92013,3695105.0
2008-08-28 16:09:00,1.92,1.9201,1.91981,1.91981,6631873.0
2008-08-28 16:10:00,1.91986,1.91986,1.91952,1.91952,3268224.0
2008-08-28 16:11:00,1.91946,1.91946,1.91914,1.9192,12168309.0
2008-08-28 16:12:00,1.91926,1.91926,1.91902,1.91902,5226907.0
2008-08-28 16:13:00,1.91891,1.91916,1.91872,1.91889,8302195.0
2008-08-28 16:14:00,1.91895,1.91906,1.91861,1.91861,9113869.0
2008-08-28 16:15:00,1.91908,1.91942,1.91908,1.91942,9803049.0
2008-08-28 16:16:00,1.91947,1.91956,1.91927,1.91927,13085339.0
2008-08-28 16:17:00,1.91905,1.91906,1.91888,1.91891,4245455.0
2008-08-28 16:18:00,1.91884,1.91884,1.91863,1.91876,7441222.0
2008-08-28 16:19:00,1.91863,1.91865,1.91857,1.91861,1369740.0
2008-08-28 16:20:00,1.91854,1.91854,1.91805,1.91841,6643611.0
2008-08-28 16:21:00,1.9184,1.9184,1.91827,1.91838,1986577.0
2008-08-28 16:22:00,1.91827,1.91836,1.91809,1.91809,5606896.0
2008-08-28 16:23:00,1.91807,1.91807,1.9177,1.9177,7548378.0
2008-08-28 16:24:00,1.91762,1.91777,1.91731,1.91777,5870333.0
2008-08-28 16:25:00,1.91773,1.91802,1.91773,1.91802,4182832.0
2008-08-28 16:26:00,1.9181,1.91823,1.9179,1.9179,7622827.0
2008-08-28 16:27:00,1.91774,1.91774,1.91726,1.91726,4651481.0
2008-08-28 16:28:00,1.91708,1.91708,1.91682,1.91702,8624574.0
2008-08-28 16:29:00,1.9171,1.91766,1.9171,1.91766,14394663.0
2008-08-28 16:30:00,1.91774,1.91794,1.91774,1.91778,3837647.0
2008-08-28 16:31:00,1.91783,1.91815,1.91783,1.91815,2382059.0
2008-08-28 16:32:00,1.91833,1.91854,1.91828,1.91828,5350790.0
2008-08-28 16:33:00,1.91808,1.91808,1.91783,1.91788,15196605.0
2008-08-28 16:34:00,1.91785,1.91785,1.91763,1.91767,5798160.0
2008-08-28 16:35:00,1.91751,1.91759,1.91734,1.91749,9622850.0
2008-08-28 16:36:00,1.91745,1.91779,1.91745,1.91779,4376079.0
2008-08-28 16:37:00,1.91789,1.91816,1.91789,1.91806,26838839.0
2008-08-28 16:38:00,1.91786,1.91786,1.91761,1.91785,5477376.0
2008-08-28 16:39:00,1.91797,1.91816,1.91789,1.91798,20197680.0
2008-08-28 16:40:00,1.91794,1.91795,1.91778,1.9178,1793198.0
2008-08-28 16:41:00,1.91774,1.91774,1.91756,1.91756,3370826.0
2008-08-28 16:42:00,1.91754,1.91754,1.91733,1.91733,12817185.0
2008-08-28 16:43:00,1.91723,1.91757,1.91723,1.91757,6070022.0
2008-08-28 16:44:00,1.91746,1.91746,1.91714,1.91715,4771704.0
2008-08-28 16:45:00,1.91718,1.91749,1.91718,1.91749,15053836.0
2008-08-28 16:46:00,1.91754,1.91778,1.91754,1.91778,19891804.0
2008-08-28 16:47:00,1.91778,1.91873,1.91778,1.91873,4419603.0
2008-08-28 16:48:00,1.91881,1.91902,1.91874,1.91902,4136002.0
2008-08-28 16:49:00,1.91892,1.91927,1.91892,1.91927,3098492.0
2008-08-28 16:50:00,1.9193,1.91953,1.91913,1.91953,20016757.0
2008-08-28 16:51:00,1.91951,1.91975,1.91949,1.91975,5341829.0
2008-08-28 16:52:00,1.91978,1.92002,1.91975,1.92002,4263809.0
2008-08-28 16:53:00,1.91992,1.92023,1.91992,1.92023,5201003.0
2008-08-28 16:54:00,1.92013,1.92047,1.92013,1.92047,3977745.0
2008-08-28 16:55:00,1.9205,1.92079,1.92046,1.92062,13207712.0
2008-08-28 16:56:00,1.92075,1.92107,1.92075,1.92107,2362176.0
2008-08-28 16:57:00,1.92112,1.92136,1.92105,1.92136,3124360.0
2008-08-28 16:58:00,1.92136,1.92161,1.92134,1.92161,7491789.0
2008-08-28 16:59:00,1.92166,1.92189,1.92166,1.92183,3872488.0
2008-08-28 17:00:00,1.92199,1.9222,1.92199,1.92215,27808315.0
2008-08-28 17:01:00,1.92221,1.92242,1.92221,1.92242,1026690.0
2008-08-28 17:02:00,1.92247,1.92286,1.92247,1.92286,11496523.0
2008-08-28 17:03:00,1.92288,1.92313,1.92288,1.92304,6053172.0
2008-08-28 17:04:00,1.92307,1.92307,1.92235,1.92273,7618265.0
2008-08-28 17:05:00,1.92285,1.92342,1.92282,1.92342,19301229.0
2008-08-28 17:06:00,1.92365,1.92418,1.92365,1.92418,17396665.0
2008-08-28 17:07:00,1.92396,1.92396,1.92385,1.9239,14383130.0
2008-08-28 17:08:00,1.92377,1.92422,1.92377,1.92422,2901174.0
2008-08-28 17:09:00,1.92439,1.92451,1.92439,1.9245,5766324.0
2008-08-28 17:10:00,1.9246,1.92488,1.92454,1.92488,18920738.0
2008-08-28 17:11:00,1.92496,1.92534,1.92493,1.92534,3229746.0
2008-08-28 17:12:00,1.92542,1.92585,1.92542,1.92585,7217745.0
2008-08-28 17:13:00,1.92563,1.92563,1.92514,1.92514,7595048.0
2008-08-28 17:14:00,1.9249,1.92512,1.9247,1.9247,23800404.0
2008-08-28 17:15:00,1.92452,1.92453,1.92423,1.92423,5758867.0
2008-08-28 17:16:00,1.924,1.9241,1.92366,1.92366,3390606.0
2008-08-28 17:17:00,1.9236,1.92398,1.9236,1.92388,4905743.0
2008-08-28 17:18:00,1.92395,1.92403,1.92378,1.92398,7227464.0
2008-08-28 17:19:00,1.92401,1.92433,1.92401,1.92433,6369127.0
2008-08-28 17:20:00,1.92435,1.92453,1.92435,1.9245,1623933.0
2008-08-28 17:21:00,1.92451,1.92452,1.92442,1.92442,7444449.0
2008-08-28 17:22:00,1.92444,1.9245,1.92444,1.92449,6600609.0
2008-08-28 17:23:00,1.92446,1.92447,1.92428,1.92447,20820604.0
2008-08-28 17:24:00,1.92448,1.92449,1.92424,1.92449,2725382.0
2008-08-28 17:25:00,1.92448,1.92492,1.92448,1.9248,6820422.0
2008-08-28 17:26:00,1.92467,1.9247,1.92433,1.92433,4086416.0
2008-08-28 17:27:00,1.92432,1.92432,1.92389,1.92389,3681384.0
2008-08-28 17:28:00,1.92389,1.9241,1.92377,1.9241,11142589.0
2008-08-28 17:29:00,1.92414,1.92442,1.92414,1.92442,9666053.0
2008-08-28 17:30:00,1.92461,1.92506,1.92461,1.92506,6985007.0
2008-08-28 17:31:00,1.92504,1.92507,1.92477,1.92507,5802455.0
2008-08-28 17:32:00,1.92506,1.92506,1.9247,1.92504,3451654.0
2008-08-28 17:33:00,1.92513,1.92518,1.925,1.925,3503770.0
2008-08-28 17:34:00,1.92486,1.92486,1.92458,1.92463,4185195.0
2008-08-28 17:35:00,1.92458,1.92458,1.92428,1.92428,7879893.0
2008-08-28 17:36:00,1.9241,1.9242,1.92399,1.92402,3117437.0
2008-08-28 17:37:00,1.92383,1.92407,1.92379,1.92407,3301713.0
2008-08-28 17:38:00,1.92407,1.92407,1.92378,1.92378,13065770.0
2008-08-28 17:39:00,1.92379,1.92379,1.92327,1.92327,2996074.0
2008-08-28 17:40:00,1.92334,1.9235,1.92314,1.9235,4196097.0
2008-08-28 17:41:00,1.92355,1.92355,1.92322,1.92332,18272598.0
2008-08-28 17:42:00,1.92326,1.92326,1.92291,1.92291,12776382.0
2008-08-28 17:43:00,1.92294,1.92332,1.92294,1.9233,10221594.0
2008-08-28 17:44:00,1.92326,1.92365,1.92312,1.92312,11580245.0
2008-08-28 17:45:00,1.9232,1.92372,1.9232,1.92372,7729415.0
2008-08-28 17:46:00,1.92357,1.92364,1.92336,1.92336,3438385.0
2008-08-28 17:47:00,1.92338,1.92348,1.92305,1.92348,4972510.0
2008-08-28 17:48:00,1.92349,1.92349,1.92195,1.92305,3660382.0
2008-08-28 17:49:00,1.92315,1.92358,1.92315,1.92358,4388450.0
2008-08-28 17:50:00,1.92367,1.92367,1.92326,1.92326,7741147.0
2008-08-28 17:51:00,1.92318,1.92318,1.92295,1.92295,8963989.0
2008-08-28 17:52:00,1.92302,1.92316,1.92287,1.92287,11370685.0
2008-08-28 17:53:00,1.92292,1.92292,1.9227,1.92276,2940918.0
2008-08-28 17:54:00,1.92261,1.9227,1.92253,1.92253,17544984.0
2008-08-28 17:55:00,1.92253,1.92253,1.92227,1.9224,8057549.0
2008-08-28 17:56:00,1.92231,1.92247,1.92201,1.92247,4654037.0
2008-08-28 17:57:00,1.92253,1.9228,1.92251,1.92268,11349034.0
2008-08-28 17:58:00,1.92242,1.92249,1.92179,1.92179,5500103.0
2008-08-28 17:59:00,1.92183,1.92231,1.92183,1.92231,3419739.0
2008-08-28 18:00:00,1.92225,1.92225,1.92168,1.92173,13173855.0
2008-08-28 18:01:00,1.92162,1.92162,1.92107,1.92107,9244367.0
2008-08-28 18:02:00,1.92118,1.92118,1.92085,1.92118,5534398.0
2008-08-28 18:03:00,1.92136,1.92136,1.92091,1.92091,2649646.0
2008-08-28 18:04:00,1.92097,1.92105,1.92083,1.92083,8365590.0
2008-08-28 18:05:00,1.92099,1.92099,1.92071,1.92074,6831868.0
2008-08-28 18:06:00,1.92067,1.92067,1.92005,1.92015,8138320.0
2008-08-28 18:07:00,1.92015,1.92059,1.92014,1.92059,8120670.0
2008-08-28 18:08:00,1.92081,1.92108,1.92081,1.92103,6256630.0
2008-08-28 18:09:00,1.92098,1.92099,1.92076,1.92076,20299403.0
2008-08-28 18:10:00,1.92065,1.92065,1.92033,1.92062,8406011.0
2008-08-28 18:11:00,1.92038,1.92062,1.92038,1.92062,9061938.0
2008-08-28 18:12:00,1.92049,1.92049,1.92024,1.92046,4815571.0
2008-08-28 18:13:00,1.92033,1.92033,1.91985,1.91985,3187884.0
2008-08-28 18:14:00,1.91989,1.92002,1.9198,1.92002,4360335.0
2008-08-28 18:15:00,1.92005,1.92019,1.91993,1.92019,13443097.0
2008-08-28 18:16:00,1.92021,1.92066,1.92011,1.9206,7259659.0
2008-08-28 18:17:00,1.9205,1.92109,1.9205,1.92109,2795806.0
2008-08-28 18:18:00,1.92114,1.92142,1.92114,1.92141,5157822.0
2008-08-28 18:19:00,1.92132,1.92134,1.9212,1.9212,8232974.0
2008-08-28 18:20:00,1.92118,1.92135,1.92118,1.92135,6944003.0
2008-08-28 18:21:00,1.92143,1.92162,1.92141,1.92162,6845898.0
2008-08-28 18:22:00,1.92156,1.92156,1.92113,1.92113,6370230.0
2008-08-28 18:23:00,1.92103,1.92119,1.92094,1.92119,9317356.0
2008-08-28 18:24:00,1.92118,1.92118,1.92106,1.9211,4434290.0
2008-08-28 18:25:00,1.92104,1.92105,1.92094,1.92105,3903710.0
2008-08-28 18:26:00,1.92097,1.92097,1.92047,1.92047,1475699.0
2008-08-28 18:27:00,1.92044,1.92045,1.92016,1.92016,13502780.0
2008-08-28 18:28:00,1.92002,1.92002,1.91977,1.91997,7484673.0
2008-08-28 18:29:00,1.92002,1.92033,1.91999,1.92033,9581470.0
2008-08-28 18:30:00,1.92041,1.92055,1.9204,1.9205,8838870.0
2008-08-28 18:31:00,1.92051,1.92064,1.91906,1.92032,1387636.0
2008-08-28 18:32:00,1.92018,1.92018,1.92003,1.92005,3559422.0
2008-08-28 18:33:00,1.92014,1.92072,1.92014,1.92072,5580282.0
2008-08-28 18:34:00,1.92088,1.92106,1.92088,1.92095,20909302.0
2008-08-28 18:35:00,1.9209,1.92093,1.92073,1.92073,10702198.0
2008-08-28 18:36:00,1.92065,1.92065,1.92039,1.92058,1356240.0
2008-08-28 18:37:00,1.92079,1.92096,1.92079,1.92083,19413656.0
2008-08-28 18:38:00,1.92067,1.92074,1.92067,1.92069,6792855.0
2008-08-28 18:39:00,1.92076,1.92084,1.92069,1.92084,6819818.0
2008-08-28 18:40:00,1.9208,1.9208,1.92038,1.92054,1853874.0
2008-08-28 18:41:00,1.92078,1.92112,1.92053,1.92112,23305180.0
2008-08-28 18:42:00,1.92105,1.92105,1.92067,1.9207,26562926.0
2008-08-28 18:43:00,1.92085,1.92085,1.92075,1.92075,4457504.0
2008-08-28 18:44:00,1.92073,1.92081,1.92072,1.92078,4901660.0
2008-08-28 18:45:00,1.92074,1.92074,1.92048,1.92048,2457539.0
2008-08-28 18:46:00,1.92045,1.92045,1.92025,1.92025,6073876.0
2008-08-28 18:47:00,1.92022,1.92022,1.91987,1.91987,4837801.0
2008-08-28 18:48:00,1.91978,1.91978,1.91958,1.91973,20213419.0
2008-08-28 18:49:00,1.91967,1.91982,1.91946,1.91982,7470778.0
2008-08-28 18:50:00,1.9199,1.92028,1.9199,1.92028,10121247.0
2008-08-28 18:51:00,1.92032,1.92039,1.92023,1.92039,27689963.0
2008-08-28 18:52:00,1.9204,1.9204,1.92015,1.92024,23506007.0
2008-08-28 18:53:00,1.92023,1.92037,1.92023,1.92037,2893777.0
2008-08-28 18:54:00,1.92039,1.92051,1.92039,1.92045,6433649.0
2008-08-28 18:55:00,1.9206,1.92086,1.9206,1.92085,3723339.0
2008-08-28 18:56:00,1.92082,1.92134,1.92082,1.92134,3230222.0
2008-08-28 18:57:00,1.92128,1.92135,1.92128,1.92134,10925683.0
2008-08-28 18:58:00,1.92134,1.92143,1.92125,1.92143,2873294.0
2008-08-28 18:59:00,1.92137,1.92151,1.92119,1.92119,7192334.0
2008-08-28 19:00:00,1.92107,1.92107,1.92054,1.92054,8003250.0
2008-08-28 19:01:00,1.92046,1.92061,1.92033,1.92061,3742397.0
2008-08-28 19:02:00,1.92082,1.92112,1.92082,1.92112,24384039.0
2008-08-28 19:03:00,1.92105,1.92106,1.92074,1.92074,2338418.0
2008-08-28 19:04:00,1.92068,1.92085,1.92068,1.92085,25704769.0
2008-08-28 19:05:00,1.92088,1.92088,1.92037,1.92037,6274307.0
2008-08-28 19:06:00,1.9202,1.92028,1.92009,1.92028,13628802.0
2008-08-28 19:07:00,1.9204,1.92078,1.9204,1.92078,10468900.0
2008-08-28 19:08:00,1.92077,1.92077,1.92047,1.92049,10557261.0
2008-08-28 19:09:00,1.92058,1.92076,1.92053,1.92053,11806572.0
2008-08-28 19:10:00,1.92063,1.92085,1.92063,1.92085,4568393.0
2008-08-28 19:11:00,1.92088,1.92116,1.92088,1.92116,3106591.0
2008-08-28 19:12:00,1.92119,1.92144,1.91979,1.92144,8816483.0
2008-08-28 19:13:00,1.92147,1.9217,1.92147,1.9217,2243940.0
2008-08-28 19:14:00,1.92171,1.92187,1.9217,1.92187,3715444.0
2008-08-28 19:15:00,1.92189,1.9221,1.92189,1.9221,4805398.0
2008-08-28 19:16:00,1.9222,1.9222,1.92187,1.92218,18276829.0
2008-08-28 19:17:00,1.9223,1.9223,1.92198,1.92201,8083837.0
2008-08-28 19:18:00,1.92201,1.92201,1.92156,1.92156,28861691.0
2008-08-28 19:19:00,1.92161,1.92162,1.92147,1.92147,4777183.0
2008-08-28 19:20:00,1.92137,1.92152,1.92108,1.92127,12844809.0
2008-08-28 19:21:00,1.92124,1.92124,1.92082,1.92085,4078138.0
2008-08-28 19:22:00,1.92073,1.92073,1.92032,1.92032,15348232.0
2008-08-28 19:23:00,1.92031,1.92047,1.92001,1.92047,6460145.0
2008-08-28 19:24:00,1.9205,1.92076,1.9205,1.92076,13673086.0
2008-08-28 19:25:00,1.92073,1.92093,1.92073,1.92093,4780992.0
2008-08-28 19:26:00,1.921,1.92103,1.92088,1.92091,3991466.0
2008-08-28 19:27:00,1.92085,1.92106,1.9208,1.92106,1410827.0
2008-08-28 19:28:00,1.92105,1.92118,1.92098,1.92116,2935283.0
2008-08-28 19:29:00,1.9212,1.9213,1.92117,1.92124,6514803.0
2008-08-28 19:30:00,1.92112,1.92112,1.92086,1.92104,7487928.0
2008-08-28 19:31:00,1.92114,1.92114,1.9211,1.92112,7244588.0
2008-08-28 19:32:00,1.92101,1.92113,1.92096,1.92101,12631047.0
2008-08-28 19:33:00,1.92091,1.92116,1.92091,1.92099,7788769.0
2008-08-28 19:34:00,1.92099,1.92127,1.92099,1.92116,8244536.0
2008-08-28 19:35:00,1.92114,1.92117,1.92107,1.9211,11728290.0
2008-08-28 19:36:00,1.92114,1.92114,1.92079,1.92079,8776363.0
2008-08-28 19:37:00,1.92075,1.92075,1.92026,1.92059,2060793.0
2008-08-28 19:38:00,1.9206,1.9206,1.9201,1.9201,13106989.0
2008-08-28 19:39:00,1.9201,1.9201,1.91969,1.91969,10413007.0
2008-08-28 19:40:00,1.91972,1.91983,1.91972,1.91982,1454510.0
2008-08-28 19:41:00,1.91999,1.92001,1.9199,1.9199,3215961.0
2008-08-28 19:42:00,1.91978,1.91983,1.91939,1.91983,3002984.0
2008-08-28 19:43:00,1.91995,1.9204,1.91995,1.9204,8578901.0
2008-08-28 19:44:00,1.92045,1.92062,1.92045,1.92051,4290976.0
2008-08-28 19:45:00,1.92047,1.92066,1.92047,1.92066,2582547.0
2008-08-28 19:46:00,1.92063,1.92063,1.92048,1.92048,10957880.0
2008-08-28 19:47:00,1.92031,1.92046,1.92027,1.92027,8322279.0
2008-08-28 19:48:00,1.92023,1.92031,1.92015,1.92015,7649175.0
2008-08-28 19:49:00,1.92018,1.92018,1.91997,1.9201,22465146.0
2008-08-28 19:50:00,1.9201,1.92015,1.92,1.92014,18473795.0
2008-08-28 19:51:00,1.92004,1.92012,1.92002,1.92012,17791840.0
2008-08-28 19:52:00,1.92024,1.92036,1.92017,1.92023,5986028.0
2008-08-28 19:53:00,1.92025,1.92032,1.92015,1.92015,5977579.0
2008-08-28 19:54:00,1.92011,1.92011,1.91972,1.91973,5749050.0
2008-08-28 19:55:00,1.91966,1.91966,1.91941,1.91949,2862235.0
2008-08-28 19:56:00,1.91959,1.91964,1.91915,1.91964,2560452.0
2008-08-28 19:57:00,1.91973,1.92,1.91973,1.91992,17334497.0
2008-08-28 19:58:00,1.91994,1.91997,1.91981,1.91984,10635270.0
2008-08-28 19:59:00,1.91984,1.91993,1.9198,1.9198,5470365.0
2008-08-28 20:00:00,1.91984,1.91991,1.91972,1.91987,2448293.0
2008-08-28 20:01:00,1.91982,1.9199,1.91976,1.91976,5813687.0
2008-08-28 20:02:00,1.9195,1.91998,1.9195,1.91957,4650140.0
2008-08-28 20:03:00,1.91939,1.91948,1.91911,1.91948,8429236.0
2008-08-28 20:04:00,1.91959,1.91963,1.91931,1.91932,4991325.0
2008-08-28 20:05:00,1.91945,1.91972,1.91945,1.91972,11240104.0
2008-08-28 20:06:00,1.91965,1.9201,1.91965,1.9201,8784143.0
2008-08-28 20:07:00,1.92033,1.92054,1.92033,1.92054,8162818.0
2008-08-28 20:08:00,1.92052,1.92065,1.9204,1.92057,11313660.0
2008-08-28 20:09:00,1.92059,1.92099,1.92059,1.92099,5705323.0
2008-08-28 20:10:00,1.91961,1.92133,1.91961,1.92133,8337022.0
2008-08-28 20:11:00,1.92144,1.92144,1.92108,1.92108,12438141.0
2008-08-28 20:12:00,1.92107,1.92107,1.92077,1.92077,4475016.0
2008-08-28 20:13:00,1.92069,1.92071,1.92054,1.92055,8721650.0
2008-08-28 20:14:00,1.92047,1.92054,1.92036,1.92038,10016698.0
2008-08-28 20:15:00,1.9204,1.9204,1.92014,1.92034,7792283.0
2008-08-28 20:16:00,1.92046,1.92066,1.92044,1.92046,5243765.0
2008-08-28 20:17:00,1.92017,1.92027,1.92017,1.92021,7964745.0
2008-08-28 20:18:00,1.92023,1.9203,1.92014,1.9203,5956517.0
2008-08-28 20:19:00,1.92028,1.92057,1.92026,1.92047,9697956.0
2008-08-28 20:20:00,1.9205,1.92053,1.92037,1.92053,1580862.0
2008-08-28 20:21:00,1.92045,1.92045,1.9203,1.9203,4722686.0
2008-08-28 20:22:00,1.9203,1.92062,1.9203,1.92051,6095338.0
2008-08-28 20:23:00,1.92053,1.92062,1.92046,1.92062,2835352.0
2008-08-28 20:24:00,1.92054,1.92054,1.92013,1.92038,5199453.0
2008-08-28 20:25:00,1.92039,1.92044,1.92024,1.92024,3990072.0
2008-08-28 20:26:00,1.92013,1.92021,1.91994,1.91994,3967911.0
2008-08-28 20:27:00,1.92004,1.92039,1.92004,1.92016,3711198.0
2008-08-28 20:28:00,1.92036,1.92041,1.92027,1.92041,8411051.0
2008-08-28 20:29:00,1.92042,1.92042,1.92029,1.92029,4169421.0
2008-08-28 20:30:00,1.92058,1.9208,1.92053,1.9208,5914989.0
2008-08-28 20:31:00,1.92113,1.92134,1.9211,1.92134,1917393.0
2008-08-28 20:32:00,1.92128,1.92128,1.92103,1.92109,4223210.0
2008-08-28 20:33:00,1.92109,1.92109,1.92084,1.92084,8074999.0
2008-08-28 20:34:00,1.92084,1.92089,1.92072,1.92089,7953102.0
2008-08-28 20:35:00,1.92091,1.92123,1.92078,1.92123,2640672.0
2008-08-28 20:36:00,1.92134,1.92147,1.92127,1.92127,3543253.0
2008-08-28 20:37:00,1.92119,1.92119,1.92092,1.92092,6026923.0
2008-08-28 20:38:00,1.92104,1.9212,1.921,1.9212,9346672.0
2008-08-28 20:39:00,1.92129,1.92149,1.92106,1.92135,15737547.0
2008-08-28 20:40:00,1.92138,1.92139,1.9212,1.92139,25513151.0
2008-08-28 20:41:00,1.9216,1.92165,1.9216,1.92165,566749.0
2008-08-28 20:42:00,1.92161,1.92189,1.92161,1.92173,17923547.0
2008-08-28 20:43:00,1.92176,1.92176,1.92124,1.9215,6538490.0
2008-08-28 20:44:00,1.92149,1.92151,1.92132,1.92151,5128124.0
2008-08-28 20:45:00,1.92152,1.92152,1.92124,1.92124,4286314.0
2008-08-28 20:46:00,1.92121,1.92145,1.92121,1.92128,17675374.0
2008-08-28 20:47:00,1.92132,1.92135,1.9212,1.92135,7914131.0
2008-08-28 20:48:00,1.92126,1.92128,1.92113,1.92122,1552197.0
2008-08-28 20:49:00,1.92112,1.92123,1.92102,1.92123,3558672.0
2008-08-28 20:50:00,1.92124,1.92134,1.92123,1.9213,6638450.0
2008-08-28 20:51:00,1.9213,1.9213,1.92115,1.92115,15499690.0
2008-08-28 20:52:00,1.92114,1.92114,1.92078,1.92078,15344423.0
2008-08-28 20:53:00,1.92094,1.92097,1.9208,1.92082,9045105.0
2008-08-28 20:54:00,1.92059,1.92116,1.92059,1.92116,9284956.0
2008-08-28 20:55:00,1.92121,1.9215,1.9212,1.92136,8824123.0
2008-08-28 20:56:00,1.92133,1.92151,1.92133,1.92151,5248784.0
2008-08-28 20:57:00,1.92163,1.9218,1.92154,1.9218,24357150.0
2008-08-28 20:58:00,1.92181,1.92215,1.92181,1.92215,8395852.0
2008-08-28 20:59:00,1.92221,1.92226,1.92209,1.92226,5352171.0
2008-08-28 21:00:00,1.92227,1.92235,1.92207,1.92207,9209982.0
2008-08-28 21:01:00,1.92191,1.92191,1.92039,1.92183,13632339.0
2008-08-28 21:02:00,1.92193,1.92201,1.92189,1.92197,4401205.0
2008-08-28 21:03:00,1.92192,1.92195,1.92172,1.92195,9294637.0
2008-08-28 21:04:00,1.92212,1.9225,1.92212,1.9225,5238101.0
2008-08-28 21:05:00,1.9225,1.9225,1.9223,1.92234,30847762.0
2008-08-28 21:06:00,1.92226,1.92258,1.92225,1.92258,3913691.0
2008-08-28 21:07:00,1.92269,1.92323,1.92269,1.92323,5942896.0
2008-08-28 21:08:00,1.92326,1.92326,1.92308,1.92308,9099462.0
2008-08-28 21:09:00,1.92299,1.92302,1.92291,1.92302,4036681.0
2008-08-28 21:10:00,1.92304,1.92348,1.92304,1.92348,11188084.0
2008-08-28 21:11:00,1.92354,1.9238,1.92354,1.9238,18546475.0
2008-08-28 21:12:00,1.92366,1.92366,1.92348,1.92351,2392434.0
2008-08-28 21:13:00,1.92356,1.92367,1.92349,1.92353,8729234.0
2008-08-28 21:14:00,1.92353,1.92355,1.92335,1.92355,2723057.0
2008-08-28 21:15:00,1.92365,1.92394,1.92365,1.92394,6192277.0
2008-08-28 21:16:00,1.92399,1.92455,1.92399,1.92455,4904097.0
2008-08-28 21:17:00,1.92456,1.92479,1.92456,1.92479,3070860.0
2008-08-28 21:18:00,1.92476,1.9251,1.92471,1.9251,6578511.0
2008-08-28 21:19:00,1.92513,1.92513,1.92477,1.92477,8073549.0
2008-08-28 21:20:00,1.92482,1.92497,1.9248,1.92497,48745853.0
2008-08-28 21:21:00,1.92499,1.92499,1.92468,1.92468,5674574.0
2008-08-28 21:22:00,1.92472,1.92502,1.92472,1.92502,14150006.0
2008-08-28 21:23:00,1.92506,1.9251,1.92491,1.92491,13814555.0
2008-08-28 21:24:00,1.92467,1.925,1.92467,1.92473,2268237.0
2008-08-28 21:25:00,1.92465,1.92465,1.92439,1.92447,11616371.0
2008-08-28 21:26:00,1.92443,1.92449,1.92416,1.92416,43519841.0
2008-08-28 21:27:00,1.9239,1.9239,1.92358,1.92358,4478154.0
2008-08-28 21:28:00,1.92341,1.92369,1.92341,1.92369,7047466.0
2008-08-28 21:29:00,1.92374,1.92391,1.92374,1.92391,3760993.0
2008-08-28 21:30:00,1.92392,1.92392,1.92354,1.92354,9949913.0
2008-08-28 21:31:00,1.92347,1.92354,1.92335,1.92354,6145678.0
2008-08-28 21:32:00,1.92357,1.92367,1.92352,1.92359,6301825.0
2008-08-28 21:33:00,1.92348,1.92362,1.92348,1.92358,3294808.0
2008-08-28 21:34:00,1.92355,1.92381,1.92355,1.92376,3276784.0
2008-08-28 21:35:00,1.92381,1.92387,1.92375,1.92375,2850680.0
2008-08-28 21:36:00,1.92359,1.9236,1.92342,1.92342,30433593.0
2008-08-28 21:37:00,1.92324,1.92336,1.92309,1.92309,4215403.0
2008-08-28 21:38:00,1.92294,1.92294,1.92284,1.92285,12819324.0
2008-08-28 21:39:00,1.92288,1.92307,1.92288,1.92297,6032928.0
2008-08-28 21:40:00,1.92318,1.92329,1.92318,1.92324,6656479.0
2008-08-28 21:41:00,1.92329,1.92332,1.92321,1.9233,8468793.0
2008-08-28 21:42:00,1.9231,1.92318,1.92288,1.92288,1240903.0
2008-08-28 21:43:00,1.9228,1.92289,1.92277,1.92278,3182467.0
2008-08-28 21:44:00,1.92281,1.92293,1.92281,1.92285,11188888.0
2008-08-28 21:45:00,1.92285,1.92287,1.92274,1.92287,8533760.0
2008-08-28 21:46:00,1.92285,1.92285,1.92267,1.92279,15862858.0
2008-08-28 21:47:00,1.92278,1.92297,1.92278,1.92297,5310542.0
2008-08-28 21:48:00,1.92283,1.92297,1.92283,1.92297,26446259.0
2008-08-28 21:49:00,1.92291,1.92297,1.92265,1.92265,2731060.0
2008-08-28 21:50:00,1.9227,1.9227,1.92244,1.92249,1390430.0
2008-08-28 21:51:00,1.92256,1.92298,1.92252,1.92298,1163782.0
2008-08-28 21:52:00,1.92289,1.92289,1.92271,1.92271,8249495.0
2008-08-28 21:53:00,1.92289,1.92297,1.9228,1.92297,5494545.0
2008-08-28 21:54:00,1.923,1.92325,1.923,1.92325,1336114.0
2008-08-28 21:55:00,1.92347,1.92353,1.92332,1.92343,1493710.0
2008-08-28 21:56:00,1.92347,1.9236,1.92347,1.92355,2958276.0
2008-08-28 21:57:00,1.92368,1.92377,1.92362,1.9237,8594425.0
2008-08-28 21:58:00,1.92356,1.92373,1.92356,1.92373,6519866.0
2008-08-28 21:59:00,1.92377,1.92377,1.9236,1.9237,5648393.0
2008-08-28 22:00:00,1.92369,1.92398,1.92369,1.92393,26901099.0
2008-08-28 22:01:00,1.9239,1.92409,1.9239,1.92407,4742633.0
2008-08-28 22:02:00,1.92411,1.92411,1.92402,1.92407,6150225.0
2008-08-28 22:03:00,1.92409,1.92432,1.92408,1.92431,8300229.0
2008-08-28 22:04:00,1.92421,1.92421,1.92376,1.92387,1770733.0
2008-08-28 22:05:00,1.92402,1.9242,1.92397,1.9242,6181711.0
2008-08-28 22:06:00,1.9243,1.92449,1.9243,1.9243,5744767.0
2008-08-28 22:07:00,1.92431,1.92431,1.92397,1.92397,25655190.0
2008-08-28 22:08:00,1.92392,1.92392,1.92381,1.92381,39940155.0
2008-08-28 22:09:00,1.92382,1.924,1.92382,1.924,5203558.0
2008-08-28 22:10:00,1.92411,1.92428,1.92411,1.92421,12782890.0
2008-08-28 22:11:00,1.92429,1.92429,1.92403,1.92418,7236533.0
2008-08-28 22:12:00,1.92424,1.92433,1.9242,1.92433,7182379.0
2008-08-28 22:13:00,1.92437,1.92457,1.92437,1.92457,3114983.0
2008-08-28 22:14:00,1.92441,1.92441,1.92415,1.92423,12835059.0
2008-08-28 22:15:00,1.92407,1.92421,1.92386,1.92421,10245020.0
2008-08-28 22:16:00,1.92411,1.92411,1.92375,1.92399,10982051.0
2008-08-28 22:17:00,1.92411,1.9245,1.92411,1.92442,11616109.0
2008-08-28 22:18:00,1.92428,1.92428,1.92407,1.92407,10922603.0
2008-08-28 22:19:00,1.92396,1.92418,1.92396,1.92418,7152685.0
2008-08-28 22:20:00,1.92431,1.92439,1.92421,1.92421,18173611.0
2008-08-28 22:21:00,1.92423,1.92424,1.9241,1.9241,7954399.0
2008-08-28 22:22:00,1.92416,1.92442,1.92398,1.92403,26525414.0
2008-08-28 22:23:00,1.92447,1.92469,1.92447,1.92469,8617000.0
2008-08-28 22:24:00,1.92482,1.92487,1.92474,1.92481,3605544.0
2008-08-28 22:25:00,1.92481,1.92493,1.92475,1.92493,3727215.0
2008-08-28 22:26:00,1.92481,1.92495,1.92481,1.92495,4298806.0
2008-08-28 22:27:00,1.92494,1.92505,1.92494,1.92505,21129355.0
2008-08-28 22:28:00,1.92509,1.92511,1.92493,1.92508,13436597.0
2008-08-28 22:29:00,1.92498,1.92498,1.92475,1.92487,6480431.0
2008-08-28 22:30:00,1.92489,1.92494,1.92468,1.92494,20694098.0
2008-08-28 22:31:00,1.92482,1.92482,1.92467,1.92482,23979265.0
2008-08-28 22:32:00,1.92486,1.92493,1.92475,1.92475,4760485.0
2008-08-28 22:33:00,1.9249,1.92508,1.92481,1.92508,15096683.0
2008-08-28 22:34:00,1.92507,1.92514,1.92504,1.92504,3091644.0
2008-08-28 22:35:00,1.92523,1.92523,1.92498,1.92498,4514274.0
2008-08-28 22:36:00,1.92503,1.92513,1.92503,1.92513,6535573.0
2008-08-28 22:37:00,1.92516,1.92531,1.92515,1.92531,8661022.0
2008-08-28 22:38:00,1.92516,1.92516,1.92485,1.92506,12437941.0
2008-08-28 22:39:00,1.92493,1.92515,1.92491,1.92515,2893393.0
2008-08-28 22:40:00,1.92526,1.92541,1.92514,1.92523,9749698.0
2008-08-28 22:41:00,1.92527,1.92551,1.92518,1.92551,7994082.0
2008-08-28 22:42:00,1.9254,1.9255,1.92496,1.92496,22128686.0
2008-08-28 22:43:00,1.92473,1.92478,1.92432,1.92472,6744355.0
2008-08-28 22:44:00,1.92458,1.92484,1.92458,1.92484,10023677.0
2008-08-28 22:45:00,1.92476,1.92512,1.92476,1.92512,2836571.0
2008-08-28 22:46:00,1.92501,1.92502,1.92464,1.92464,14983738.0
2008-08-28 22:47:00,1.92474,1.92474,1.92443,1.92455,1363558.0
2008-08-28 22:48:00,1.92464,1.92477,1.92464,1.92472,14270634.0
2008-08-28 22:49:00,1.92482,1.92489,1.92478,1.92487,41490019.0
2008-08-28 22:50:00,1.92489,1.92489,1.92464,1.92464,3797447.0
2008-08-28 22:51:00,1.92469,1.92474,1.92464,1.92464,4563047.0
2008-08-28 22:52:00,1.92425,1.92484,1.92425,1.92484,4537738.0
2008-08-28 22:53:00,1.92484,1.92544,1.92484,1.92544,16372618.0
2008-08-28 22:54:00,1.92559,1.92581,1.92556,1.92556,9495848.0
2008-08-28 22:55:00,1.92545,1.92545,1.92524,1.92525,22891228.0
2008-08-28 22:56:00,1.92527,1.92528,1.92498,1.92502,15606328.0
2008-08-28 22:57:00,1.92509,1.92509,1.92421,1.92421,18821359.0
2008-08-28 22:58:00,1.9244,1.9244,1.92414,1.92414,2078078.0
2008-08-28 22:59:00,1.92416,1.92416,1.92395,1.92395,7187289.0
2008-08-28 23:00:00,1.92396,1.92396,1.92364,1.92364,9213470.0
2008-08-28 23:01:00,1.92374,1.92374,1.92347,1.92353,5021167.0
2008-08-28 23:02:00,1.92338,1.92347,1.92329,1.92329,15316735.0
2008-08-28 23:03:00,1.92332,1.92332,1.92286,1.92306,7107097.0
2008-08-28 23:04:00,1.92304,1.92305,1.92281,1.92281,10745034.0
2008-08-28 23:05:00,1.92282,1.92282,1.92252,1.92255,2605302.0
2008-08-28 23:06:00,1.92254,1.92254,1.92227,1.92227,4765568.0
2008-08-28 23:07:00,1.92221,1.92221,1.92198,1.92198,3781487.0
2008-08-28 23:08:00,1.922,1.922,1.92167,1.92167,16324779.0
2008-08-28 23:09:00,1.92176,1.92176,1.92156,1.92159,2419499.0
2008-08-28 23:10:00,1.92158,1.92158,1.92139,1.92142,3482314.0
2008-08-28 23:11:00,1.92136,1.92136,1.92099,1.92117,6203394.0
2008-08-28 23:12:00,1.92125,1.92138,1.92119,1.92138,6184766.0
2008-08-28 23:13:00,1.92155,1.92155,1.92141,1.92145,2952196.0
2008-08-28 23:14:00,1.92146,1.92163,1.92144,1.92163,10472438.0
2008-08-28 23:15:00,1.92158,1.92158,1.92113,1.92113,5390333.0
2008-08-28 23:16:00,1.92097,1.92115,1.92097,1.92112,9445957.0
2008-08-28 23:17:00,1.92108,1.92108,1.92085,1.92085,3251986.0
2008-08-28 23:18:00,1.92063,1.92102,1.92063,1.92088,10561909.0
2008-08-28 23:19:00,1.92079,1.92079,1.92013,1.92013,7230906.0
2008-08-28 23:20:00,1.91992,1.91992,1.91932,1.91934,10042424.0
2008-08-28 23:21:00,1.91944,1.91944,1.91902,1.91902,4791758.0
2008-08-28 23:22:00,1.9188,1.91904,1.91875,1.91904,9577236.0
2008-08-28 23:23:00,1.91914,1.91969,1.91914,1.91969,12457845.0
2008-08-28 23:24:00,1.91959,1.91997,1.91959,1.91997,4357650.0
2008-08-28 23:25:00,1.92005,1.9202,1.92003,1.9202,4939204.0
2008-08-28 23:26:00,1.92028,1.92045,1.92028,1.92045,3204357.0
2008-08-28 23:27:00,1.92031,1.92062,1.92031,1.92052,10784068.0
2008-08-28 23:28:00,1.92055,1.92097,1.92044,1.92097,7300504.0
2008-08-28 23:29:00,1.921,1.92104,1.92086,1.92086,9051870.0
2008-08-28 23:30:00,1.92079,1.92092,1.92075,1.92092,5118992.0
2008-08-28 23:31:00,1.92077,1.92102,1.92077,1.92099,4232855.0
2008-08-28 23:32:00,1.92111,1.92113,1.92098,1.9211,8403076.0
2008-08-28 23:33:00,1.92104,1.92113,1.92104,1.92113,5290575.0
2008-08-28 23:34:00,1.92112,1.92112,1.92092,1.92093,7235841.0
2008-08-28 23:35:00,1.921,1.921,1.92082,1.92091,12714812.0
2008-08-28 23:36:00,1.92097,1.9211,1.92092,1.92101,7392814.0
2008-08-28 23:37:00,1.92108,1.92108,1.92094,1.92099,4569528.0
2008-08-28 23:38:00,1.92103,1.92111,1.92087,1.92105,16331811.0
2008-08-28 23:39:00,1.921,1.92113,1.92098,1.92104,3385673.0
2008-08-28 23:40:00,1.92114,1.92122,1.92109,1.92109,2821771.0
2008-08-28 23:41:00,1.92108,1.92116,1.92106,1.92116,1745555.0
2008-08-28 23:42:00,1.92104,1.92116,1.92098,1.921,16090186.0
2008-08-28 23:43:00,1.92119,1.92153,1.92118,1.92153,3614827.0
2008-08-28 23:44:00,1.92158,1.92169,1.92148,1.92168,10118644.0
2008-08-28 23:45:00,1.92169,1.92169,1.92138,1.92145,4823770.0
2008-08-28 23:46:00,1.92146,1.9216,1.92139,1.9216,10870581.0
2008-08-28 23:47:00,1.92168,1.92213,1.92168,1.92213,10780882.0
2008-08-28 23:48:00,1.92214,1.92224,1.92198,1.92223,3414157.0
2008-08-28 23:49:00,1.92226,1.92226,1.92077,1.92223,3249539.0
2008-08-28 23:50:00,1.92232,1.92232,1.92184,1.92189,7880495.0
2008-08-28 23:51:00,1.92188,1.92198,1.92174,1.92198,16923946.0
2008-08-28 23:52:00,1.92206,1.92225,1.92206,1.92225,8531757.0
2008-08-28 23:53:00,1.92225,1.92225,1.92213,1.92213,2359587.0
2008-08-28 23:54:00,1.9221,1.92213,1.92202,1.9221,7290794.0
2008-08-28 23:55:00,1.92206,1.92206,1.92191,1.92191,7232886.0
2008-08-28 23:56:00,1.92208,1.92211,1.92195,1.92195,4259011.0
2008-08-28 23:57:00,1.92193,1.92201,1.92187,1.92201,23361293.0
2008-08-28 23:58:00,1.9221,1.92213,1.9218,1.9218,12137103.0
2008-08-28 23:59:00,1.92149,1.92195,1.92149,1.92191,10824870.0
2008-08-29 00:00:00,1.92201,1.92215,1.92201,1.92215,3029723.0
2008-08-29 00:01:00,1.92225,1.92251,1.92225,1.9224,10842499.0
2008-08-29 00:02:00,1.92244,1.92244,1.92219,1.92239,9371601.0
2008-08-29 00:03:00,1.92243,1.92243,1.92221,1.92231,6523804.0
2008-08-29 00:04:00,1.92211,1.92223,1.9221,1.92217,3560752.0
2008-08-29 00:05:00,1.9221,1.92241,1.9221,1.92241,3842729.0
2008-08-29 00:06:00,1.92259,1.92259,1.92216,1.92241,9265963.0
2008-08-29 00:07:00,1.92248,1.92248,1.92204,1.92204,6539434.0
2008-08-29 00:08:00,1.92197,1.92197,1.92162,1.92162,3338754.0
2008-08-29 00:09:00,1.92176,1.92191,1.92174,1.92174,6552014.0
2008-08-29 00:10:00,1.92175,1.92175,1.92156,1.92172,11683258.0
2008-08-29 00:11:00,1.92175,1.92175,1.92153,1.92153,13663770.0
2008-08-29 00:12:00,1.92161,1.92174,1.92161,1.92168,1433720.0
2008-08-29 00:13:00,1.92161,1.92172,1.92154,1.92172,6106461.0
2008-08-29 00:14:00,1.9217,1.9218,1.92158,1.9218,7172797.0
2008-08-29 00:15:00,1.92183,1.92197,1.92183,1.92197,4134230.0
2008-08-29 00:16:00,1.92198,1.92208,1.92151,1.92202,6297673.0
2008-08-29 00:17:00,1.92183,1.92183,1.92121,1.92121,11346642.0
2008-08-29 00:18:00,1.92112,1.92118,1.92095,1.92118,8047955.0
2008-08-29 00:19:00,1.9212,1.92158,1.9212,1.92158,1272411.0
2008-08-29 00:20:00,1.92182,1.92232,1.92182,1.92232,2940912.0
2008-08-29 00:21:00,1.92224,1.92224,1.92171,1.92187,18822583.0
2008-08-29 00:22:00,1.92182,1.92198,1.92182,1.92196,8240713.0
2008-08-29 00:23:00,1.92206,1.92242,1.92206,1.92232,5656558.0
2008-08-29 00:24:00,1.92261,1.92276,1.92256,1.92256,13925995.0
2008-08-29 00:25:00,1.92276,1.92276,1.9224,1.9224,3607617.0
2008-08-29 00:26:00,1.92231,1.92237,1.92231,1.92237,18079167.0
2008-08-29 00:27:00,1.92237,1.92257,1.92218,1.92257,19433596.0
2008-08-29 00:28:00,1.92233,1.92237,1.92211,1.92211,10113995.0
2008-08-29 00:29:00,1.922,1.922,1.92184,1.92193,7288654.0
2008-08-29 00:30:00,1.92195,1.92212,1.92192,1.92212,8323864.0
2008-08-29 00:31:00,1.92215,1.92215,1.92203,1.92203,33903822.0
2008-08-29 00:32:00,1.92212,1.92241,1.92194,1.92241,12103178.0
2008-08-29 00:33:00,1.92244,1.92251,1.92227,1.92251,6026903.0
2008-08-29 00:34:00,1.92263,1.92263,1.92229,1.92235,3277616.0
2008-08-29 00:35:00,1.92219,1.92241,1.92219,1.92241,3158668.0
2008-08-29 00:36:00,1.92241,1.92241,1.92183,1.92228,10027992.0
2008-08-29 00:37:00,1.92227,1.92234,1.92204,1.92213,13216156.0
2008-08-29 00:38:00,1.92205,1.92205,1.92191,1.92191,6612408.0
2008-08-29 00:39:00,1.92166,1.92211,1.92166,1.92211,2577769.0
2008-08-29 00:40:00,1.92207,1.92215,1.92197,1.92215,22283985.0
2008-08-29 00:41:00,1.92212,1.92217,1.92198,1.922,7287781.0
2008-08-29 00:42:00,1.92218,1.92229,1.92218,1.92222,4475590.0
2008-08-29 00:43:00,1.92204,1.9222,1.92204,1.9222,18139388.0
2008-08-29 00:44:00,1.92226,1.92231,1.92223,1.92228,7964350.0
2008-08-29 00:45:00,1.92223,1.92246,1.92222,1.92246,896462.0
2008-08-29 00:46:00,1.92249,1.92279,1.92249,1.92279,9906204.0
2008-08-29 00:47:00,1.92287,1.9231,1.92287,1.92289,10629655.0
2008-08-29 00:48:00,1.92289,1.92305,1.92289,1.92296,7192415.0
2008-08-29 00:49:00,1.92298,1.92302,1.92294,1.92294,6271528.0
2008-08-29 00:50:00,1.92292,1.92298,1.92275,1.92278,3313103.0
2008-08-29 00:51:00,1.92285,1.92302,1.92285,1.92302,4596055.0
2008-08-29 00:52:00,1.92306,1.92306,1.92288,1.92298,9917812.0
2008-08-29 00:53:00,1.92294,1.92294,1.92269,1.92269,8022930.0
2008-08-29 00:54:00,1.92264,1.92264,1.92244,1.92244,2438227.0
2008-08-29 00:55:00,1.9224,1.9224,1.92212,1.92217,9906450.0
2008-08-29 00:56:00,1.92218,1.92218,1.92186,1.92186,14944963.0
2008-08-29 00:57:00,1.92183,1.92183,1.9215,1.9215,3392620.0
2008-08-29 00:58:00,1.92174,1.92193,1.92174,1.92193,10845918.0
2008-08-29 00:59:00,1.92202,1.92206,1.9219,1.92193,34910622.0
2008-08-29 01:00:00,1.92194,1.92194,1.9218,1.92194,3734555.0
2008-08-29 01:01:00,1.92188,1.92213,1.92188,1.92213,4103195.0
2008-08-29 01:02:00,1.92208,1.9222,1.92203,1.9222,2224388.0
2008-08-29 01:03:00,1.92213,1.92215,1.92206,1.92206,4836011.0
2008-08-29 01:04:00,1.92195,1.9221,1.9219,1.92193,5571161.0
2008-08-29 01:05:00,1.92182,1.92182,1.92164,1.92167,8680251.0
2008-08-29 01:06:00,1.92162,1.92162,1.92156,1.92158,5819785.0
2008-08-29 01:07:00,1.92151,1.92158,1.92133,1.92148,4584391.0
2008-08-29 01:08:00,1.92157,1.92157,1.92115,1.92115,5052573.0
2008-08-29 01:09:00,1.92118,1.92118,1.92094,1.92094,18323060.0
2008-08-29 01:10:00,1.92112,1.92132,1.9211,1.92132,13487601.0
2008-08-29 01:11:00,1.92122,1.92123,1.92107,1.92107,3884105.0
2008-08-29 01:12:00,1.92117,1.92117,1.92092,1.92096,5711850.0
2008-08-29 01:13:00,1.92111,1.92119,1.921,1.92102,5749038.0
2008-08-29 01:14:00,1.92123,1.92127,1.92115,1.92115,6178978.0
2008-08-29 01:15:00,1.92129,1.92134,1.92095,1.9213,5193638.0
2008-08-29 01:16:00,1.92124,1.92124,1.92092,1.92092,4140958.0
2008-08-29 01:17:00,1.92106,1.92136,1.92106,1.92136,3225905.0
2008-08-29 01:18:00,1.92149,1.92162,1.92136,1.92136,2140725.0
2008-08-29 01:19:00,1.92149,1.9216,1.92148,1.9216,9202284.0
2008-08-29 01:20:00,1.92152,1.92152,1.92133,1.92147,3008738.0
2008-08-29 01:21:00,1.9216,1.92177,1.9216,1.9216,16568003.0
2008-08-29 01:22:00,1.92141,1.92145,1.92129,1.92129,13181958.0
2008-08-29 01:23:00,1.92128,1.92141,1.92128,1.92141,3729154.0
2008-08-29 01:24:00,1.92136,1.92137,1.92131,1.92131,13163085.0
2008-08-29 01:25:00,1.92131,1.92139,1.92123,1.92131,6022545.0
2008-08-29 01:26:00,1.92137,1.92154,1.92135,1.92154,10687169.0
2008-08-29 01:27:00,1.9216,1.92168,1.92152,1.92159,2664568.0
2008-08-29 01:28:00,1.92151,1.92151,1.92139,1.92142,6638870.0
2008-08-29 01:29:00,1.9214,1.92154,1.92108,1.92108,7762403.0
2008-08-29 01:30:00,1.92136,1.9214,1.92115,1.92118,10794024.0
2008-08-29 01:31:00,1.92133,1.9218,1.92133,1.9218,3984351.0
2008-08-29 01:32:00,1.92183,1.9219,1.92163,1.92163,7312956.0
2008-08-29 01:33:00,1.92156,1.92156,1.92142,1.92156,6552288.0
2008-08-29 01:34:00,1.92157,1.92167,1.9215,1.9216,8999457.0
2008-08-29 01:35:00,1.92163,1.92181,1.92163,1.92172,5629319.0
2008-08-29 01:36:00,1.92172,1.92172,1.92138,1.92141,3288313.0
2008-08-29 01:37:00,1.92155,1.92186,1.92155,1.92186,11224405.0
2008-08-29 01:38:00,1.92183,1.92208,1.92183,1.92208,4131937.0
2008-08-29 01:39:00,1.92214,1.92227,1.92214,1.92227,1932799.0
2008-08-29 01:40:00,1.92245,1.9228,1.92245,1.92255,29318669.0
2008-08-29 01:41:00,1.92264,1.92278,1.92264,1.92278,4050255.0
2008-08-29 01:42:00,1.92286,1.92287,1.92244,1.92275,4678894.0
2008-08-29 01:43:00,1.92262,1.92286,1.92261,1.92286,1798544.0
2008-08-29 01:44:00,1.92288,1.9231,1.92288,1.9231,3978333.0
2008-08-29 01:45:00,1.92315,1.92332,1.92315,1.92318,8710361.0
2008-08-29 01:46:00,1.92322,1.92322,1.92293,1.92294,6429768.0
2008-08-29 01:47:00,1.92298,1.92303,1.92283,1.92283,5710457.0
2008-08-29 01:48:00,1.92268,1.92268,1.92243,1.92243,3638156.0
2008-08-29 01:49:00,1.92239,1.92239,1.92207,1.92207,6686047.0
2008-08-29 01:50:00,1.92189,1.92189,1.92156,1.92177,1130122.0
2008-08-29 01:51:00,1.92153,1.9219,1.92153,1.9219,3626946.0
2008-08-29 01:52:00,1.92202,1.92219,1.92202,1.92209,6205009.0
2008-08-29 01:53:00,1.92215,1.9222,1.92201,1.92206,5871133.0
2008-08-29 01:54:00,1.92056,1.92206,1.92056,1.92206,7137916.0
2008-08-29 01:55:00,1.92209,1.92231,1.92207,1.92231,4212288.0
2008-08-29 01:56:00,1.92236,1.92255,1.92235,1.92255,4626340.0
2008-08-29 01:57:00,1.92249,1.92252,1.92234,1.92234,11381221.0
2008-08-29 01:58:00,1.92215,1.92223,1.92198,1.92223,14489160.0
2008-08-29 01:59:00,1.92226,1.92244,1.92226,1.92236,12261218.0
2008-08-29 02:00:00,1.92252,1.92265,1.92252,1.92263,7612848.0
2008-08-29 02:01:00,1.92251,1.92255,1.92236,1.92236,2003162.0
2008-08-29 02:02:00,1.92206,1.92226,1.922,1.92201,18057526.0
2008-08-29 02:03:00,1.92191,1.92203,1.9218,1.92203,16886310.0
2008-08-29 02:04:00,1.922,1.92216,1.92193,1.92216,25135861.0
2008-08-29 02:05:00,1.92219,1.92228,1.92205,1.92216,9207648.0
2008-08-29 02:06:00,1.92208,1.92217,1.92206,1.92206,17425095.0
2008-08-29 02:07:00,1.92229,1.92251,1.92201,1.92201,4339013.0
2008-08-29 02:08:00,1.92218,1.92218,1.92191,1.92191,4844513.0
2008-08-29 02:09:00,1.92178,1.92227,1.92178,1.92227,3777050.0
2008-08-29 02:10:00,1.92234,1.92234,1.92222,1.9223,40752401.0
2008-08-29 02:11:00,1.92233,1.9225,1.92231,1.9225,15396089.0
2008-08-29 02:12:00,1.92251,1.92254,1.92241,1.92243,1372202.0
2008-08-29 02:13:00,1.92222,1.92237,1.92218,1.92229,15739220.0
2008-08-29 02:14:00,1.92233,1.92242,1.92227,1.92227,2785869.0
2008-08-29 02:16:00,1.92251,1.92252,1.92219,1.9224,7345191.0
2008-08-29 02:17:00,1.9226,1.92279,1.9226,1.92266,21675665.0
2008-08-29 02:18:00,1.92272,1.92272,1.92244,1.92244,8324570.0
2008-08-29 02:19:00,1.92237,1.92237,1.92214,1.92221,9252821.0
2008-08-29 02:20:00,1.92231,1.92242,1.92205,1.92205,2804220.0
2008-08-29 02:21:00,1.92228,1.92239,1.92228,1.92235,12743788.0
2008-08-29 02:22:00,1.9223,1.9223,1.92164,1.92164,8678380.0
2008-08-29 02:23:00,1.92153,1.92153,1.92105,1.92105,5972378.0
2008-08-29 02:24:00,1.92103,1.92122,1.92101,1.92122,4566794.0
2008-08-29 02:25:00,1.92104,1.92115,1.92103,1.92111,2955683.0
2008-08-29 02:26:00,1.92107,1.92107,1.92093,1.92096,14292040.0
2008-08-29 02:27:00,1.92081,1.92109,1.92081,1.92109,4750982.0
2008-08-29 02:28:00,1.92118,1.92118,1.9207,1.92086,26473024.0
2008-08-29 02:29:00,1.92089,1.92117,1.92085,1.92117,21336321.0
2008-08-29 02:30:00,1.92112,1.92115,1.92104,1.92113,6107851.0
2008-08-29 02:31:00,1.92113,1.92117,1.92095,1.92117,12424037.0
2008-08-29 02:32:00,1.92116,1.92122,1.92095,1.92122,22041889.0
2008-08-29 02:33:00,1.92131,1.9214,1.92131,1.92135,4208327.0
2008-08-29 02:34:00,1.92165,1.92191,1.92165,1.92181,3504669.0
2008-08-29 02:35:00,1.92188,1.92192,1.92179,1.92188,3288531.0
2008-08-29 02:36:00,1.92188,1.92205,1.92188,1.922,8503900.0
2008-08-29 02:37:00,1.92162,1.9221,1.92162,1.92173,24490273.0
2008-08-29 02:38:00,1.92165,1.92165,1.92151,1.92165,8327469.0
2008-08-29 02:39:00,1.9216,1.92175,1.9216,1.92167,19401741.0
2008-08-29 02:40:00,1.92166,1.92191,1.92166,1.92191,7932445.0
2008-08-29 02:41:00,1.92212,1.92273,1.92212,1.92273,10616838.0
2008-08-29 02:42:00,1.92283,1.92288,1.92265,1.9228,11147897.0
2008-08-29 02:43:00,1.92285,1.92299,1.92283,1.92299,10643583.0
2008-08-29 02:44:00,1.92293,1.92293,1.92247,1.92247,11092485.0
2008-08-29 02:45:00,1.92251,1.92251,1.92195,1.92195,12193671.0
2008-08-29 02:46:00,1.92192,1.92192,1.92167,1.92179,3131895.0
2008-08-29 02:47:00,1.92182,1.92182,1.92161,1.92161,7475414.0
2008-08-29 02:48:00,1.92163,1.92178,1.9216,1.9216,7864089.0
2008-08-29 02:49:00,1.92148,1.92171,1.92148,1.92167,14037874.0
2008-08-29 02:50:00,1.92175,1.92261,1.92175,1.92261,5672072.0
2008-08-29 02:51:00,1.92274,1.92299,1.92274,1.9229,38191008.0
2008-08-29 02:52:00,1.92292,1.92323,1.92292,1.92323,24347717.0
2008-08-29 02:53:00,1.92314,1.92331,1.92314,1.92324,5443214.0
2008-08-29 02:54:00,1.92321,1.92342,1.92301,1.92342,6657741.0
2008-08-29 02:55:00,1.92335,1.92335,1.92278,1.92278,1961596.0
2008-08-29 02:56:00,1.92268,1.92297,1.92268,1.92297,7688245.0
2008-08-29 02:57:00,1.92301,1.92308,1.92283,1.92283,5987954.0
2008-08-29 02:58:00,1.92265,1.92275,1.92254,1.92275,4727035.0
2008-08-29 02:59:00,1.9228,1.92304,1.9228,1.92298,24677644.0
2008-08-29 03:00:00,1.92304,1.92304,1.92287,1.92294,5936929.0
2008-08-29 03:01:00,1.92295,1.92295,1.92272,1.92272,6994066.0
2008-08-29 03:02:00,1.92284,1.92308,1.9228,1.92308,7953384.0
2008-08-29 03:03:00,1.92308,1.92319,1.92298,1.92298,2918008.0
2008-08-29 03:04:00,1.92294,1.92308,1.92294,1.92306,1412091.0
2008-08-29 03:05:00,1.92303,1.92303,1.92286,1.92286,1302002.0
2008-08-29 03:06:00,1.92281,1.92281,1.92267,1.9228,5249900.0
2008-08-29 03:07:00,1.92266,1.92286,1.92266,1.9228,7661830.0
2008-08-29 03:08:00,1.92279,1.92284,1.92252,1.92254,1214298.0
2008-08-29 03:09:00,1.92268,1.92305,1.92268,1.92305,1419964.0
2008-08-29 03:10:00,1.92283,1.92294,1.92271,1.9229,2678034.0
2008-08-29 03:11:00,1.92289,1.92293,1.92282,1.92288,26789159.0
2008-08-29 03:12:00,1.92313,1.92329,1.92305,1.92329,5794373.0
2008-08-29 03:13:00,1.9233,1.92339,1.92309,1.92309,14657973.0
2008-08-29 03:14:00,1.92304,1.92304,1.92287,1.92292,8338637.0
2008-08-29 03:15:00,1.92292,1.92314,1.92292,1.92314,11790186.0
2008-08-29 03:16:00,1.92316,1.92325,1.9231,1.92312,3364130.0
2008-08-29 03:17:00,1.92317,1.92326,1.92307,1.92307,1340502.0
2008-08-29 03:18:00,1.92321,1.92324,1.92317,1.92321,8006802.0
2008-08-29 03:19:00,1.92319,1.92334,1.92319,1.92322,6341316.0
2008-08-29 03:20:00,1.92311,1.9233,1.92311,1.92325,6273844.0
2008-08-29 03:21:00,1.92339,1.92379,1.92334,1.92379,14004070.0
2008-08-29 03:22:00,1.92374,1.92374,1.92346,1.92346,4263148.0
2008-08-29 03:23:00,1.92354,1.92354,1.92334,1.92334,31051518.0
2008-08-29 03:24:00,1.92345,1.92361,1.92345,1.92361,2923774.0
2008-08-29 03:25:00,1.92358,1.92368,1.92338,1.92338,3281707.0
2008-08-29 03:26:00,1.92355,1.92381,1.92355,1.92373,3274831.0
2008-08-29 03:27:00,1.92382,1.92403,1.92382,1.92403,5749315.0
2008-08-29 03:28:00,1.92407,1.92426,1.92406,1.92426,6107205.0
2008-08-29 03:29:00,1.92429,1.92455,1.92429,1.92453,9484237.0
2008-08-29 03:30:00,1.92448,1.92448,1.92427,1.92427,3850321.0
2008-08-29 03:31:00,1.92426,1.92426,1.92364,1.92364,6678796.0
2008-08-29 03:32:00,1.92376,1.92382,1.92362,1.92375,4387337.0
2008-08-29 03:33:00,1.9238,1.9239,1.92378,1.9238,40517494.0
2008-08-29 03:34:00,1.92385,1.92395,1.92372,1.92395,11891052.0
2008-08-29 03:35:00,1.92394,1.92394,1.92354,1.92354,2192167.0
2008-08-29 03:36:00,1.9238,1.92389,1.92359,1.9236,13574288.0
2008-08-29 03:37:00,1.92351,1.92354,1.92338,1.92342,13760584.0
2008-08-29 03:38:00,1.92334,1.92334,1.92277,1.92283,5862767.0
2008-08-29 03:39:00,1.92264,1.92287,1.92264,1.92269,47940452.0
2008-08-29 03:40:00,1.92249,1.92249,1.92226,1.92232,8312962.0
2008-08-29 03:41:00,1.92228,1.92264,1.92228,1.92264,6931316.0
2008-08-29 03:42:00,1.92279,1.92285,1.92258,1.92258,3262013.0
2008-08-29 03:43:00,1.9226,1.9226,1.92249,1.92249,4609114.0
2008-08-29 03:44:00,1.9225,1.9225,1.92225,1.92243,6012503.0
2008-08-29 03:45:00,1.92241,1.92248,1.92235,1.92237,2611545.0
2008-08-29 03:46:00,1.92231,1.92231,1.92209,1.92212,8799632.0
2008-08-29 03:47:00,1.92213,1.92224,1.92213,1.92215,2324106.0
2008-08-29 03:48:00,1.92218,1.92225,1.92218,1.92225,17724077.0
2008-08-29 03:49:00,1.92225,1.92225,1.92205,1.92205,12036669.0
2008-08-29 03:50:00,1.9221,1.92213,1.92202,1.92202,4321003.0
2008-08-29 03:51:00,1.9221,1.92222,1.92208,1.92222,9743509.0
2008-08-29 03:52:00,1.92227,1.92276,1.92227,1.92276,5922758.0
2008-08-29 03:53:00,1.92286,1.92286,1.92268,1.92268,3698791.0
2008-08-29 03:54:00,1.9227,1.92299,1.9227,1.92299,31339798.0
2008-08-29 03:55:00,1.92301,1.92304,1.9229,1.92304,4822853.0
2008-08-29 03:56:00,1.92293,1.92293,1.92274,1.92288,9594960.0
2008-08-29 03:57:00,1.92283,1.92288,1.92262,1.92288,4366276.0
2008-08-29 03:58:00,1.92297,1.92333,1.92175,1.92333,14325701.0
2008-08-29 03:59:00,1.92328,1.92328,1.92254,1.92254,8384907.0
2008-08-29 04:00:00,1.9225,1.92254,1.92244,1.92244,5132992.0
2008-08-29 04:01:00,1.92261,1.92283,1.92261,1.92277,7921361.0
2008-08-29 04:02:00,1.92303,1.9232,1.92297,1.92311,24580836.0
2008-08-29 04:03:00,1.92304,1.92304,1.92294,1.92304,5015568.0
2008-08-29 04:04:00,1.92293,1.92294,1.92264,1.92264,8278566.0
2008-08-29 04:05:00,1.9226,1.92275,1.92237,1.92237,9199401.0
2008-08-29 04:06:00,1.92255,1.9228,1.92235,1.9228,9184714.0
2008-08-29 04:07:00,1.92265,1.92283,1.92265,1.92269,15430836.0
2008-08-29 04:08:00,1.92267,1.92267,1.92246,1.9226,14979887.0
2008-08-29 04:09:00,1.92261,1.92265,1.9225,1.92261,7192252.0
2008-08-29 04:10:00,1.92253,1.92253,1.92216,1.92216,3924863.0
2008-08-29 04:11:00,1.92223,1.92254,1.92223,1.92252,1457736.0
2008-08-29 04:12:00,1.9226,1.92278,1.92256,1.92278,7763519.0
2008-08-29 04:13:00,1.92276,1.92301,1.92276,1.92301,16260694.0
2008-08-29 04:14:00,1.92309,1.92329,1.92303,1.92329,4524292.0
2008-08-29 04:15:00,1.92328,1.9235,1.92328,1.92339,5162195.0
2008-08-29 04:16:00,1.92334,1.92351,1.92297,1.92351,7048825.0
2008-08-29 04:17:00,1.92346,1.92363,1.92346,1.9236,18616071.0
2008-08-29 04:18:00,1.92373,1.92379,1.92373,1.92379,571089.0
2008-08-29 04:19:00,1.92376,1.92386,1.92373,1.92373,28122961.0
2008-08-29 04:20:00,1.9236,1.9236,1.92314,1.92347,15821400.0
2008-08-29 04:21:00,1.92352,1.92367,1.92352,1.92354,8531097.0
2008-08-29 04:22:00,1.92335,1.92347,1.92321,1.92329,5572745.0
2008-08-29 04:23:00,1.92321,1.92351,1.9232,1.92351,3246820.0
2008-08-29 04:24:00,1.92354,1.92356,1.92341,1.9235,2425305.0
2008-08-29 04:25:00,1.9235,1.9237,1.9235,1.9237,8731036.0
2008-08-29 04:26:00,1.92366,1.92371,1.92363,1.92363,7526329.0
2008-08-29 04:27:00,1.92362,1.92372,1.92352,1.92372,3903874.0
2008-08-29 04:28:00,1.92363,1.92363,1.92329,1.92357,1906907.0
2008-08-29 04:29:00,1.92338,1.92351,1.92331,1.9235,5414176.0
2008-08-29 04:30:00,1.92324,1.92333,1.92301,1.92301,3799017.0
2008-08-29 04:31:00,1.92299,1.9232,1.92286,1.92307,8103130.0
2008-08-29 04:32:00,1.92298,1.92318,1.92298,1.92318,3831903.0
2008-08-29 04:33:00,1.92319,1.92319,1.92305,1.92305,3784368.0
2008-08-29 04:34:00,1.92308,1.92308,1.92288,1.92294,3825572.0
2008-08-29 04:35:00,1.92294,1.923,1.92257,1.923,5339894.0
2008-08-29 04:36:00,1.92299,1.92299,1.92283,1.92294,2950727.0
2008-08-29 04:37:00,1.92293,1.92293,1.9228,1.92281,6728489.0
2008-08-29 04:38:00,1.92288,1.92334,1.92288,1.92334,4624644.0
2008-08-29 04:39:00,1.92338,1.92344,1.92315,1.92344,1618741.0
2008-08-29 04:40:00,1.92335,1.92335,1.92267,1.92294,10074750.0
2008-08-29 04:41:00,1.923,1.92329,1.923,1.92329,5837432.0
2008-08-29 04:42:00,1.92309,1.92309,1.92268,1.92268,8823247.0
2008-08-29 04:43:00,1.92283,1.92294,1.92274,1.92285,5278074.0
2008-08-29 04:44:00,1.92281,1.92305,1.92246,1.92305,7841687.0
2008-08-29 04:45:00,1.92306,1.92319,1.92296,1.92296,9133490.0
2008-08-29 04:46:00,1.92288,1.92288,1.92268,1.92271,8230302.0
2008-08-29 04:47:00,1.92278,1.92292,1.9227,1.92292,4577084.0
2008-08-29 04:48:00,1.92295,1.92299,1.92283,1.92292,13132867.0
2008-08-29 04:49:00,1.92278,1.92278,1.92112,1.92112,8012513.0
2008-08-29 04:50:00,1.92256,1.92288,1.92256,1.92281,5598944.0
2008-08-29 04:51:00,1.92303,1.92316,1.92298,1.92315,12002609.0
2008-08-29 04:52:00,1.92323,1.92366,1.9232,1.92366,8713513.0
2008-08-29 04:53:00,1.92368,1.9238,1.92361,1.92361,8098973.0
2008-08-29 04:54:00,1.92376,1.92405,1.92375,1.92405,11669542.0
2008-08-29 04:55:00,1.92403,1.92405,1.92388,1.92403,5345179.0
2008-08-29 04:56:00,1.92399,1.92399,1.92377,1.9239,7798347.0
2008-08-29 04:57:00,1.92388,1.92388,1.92338,1.92338,4370843.0
2008-08-29 04:58:00,1.92365,1.92393,1.92365,1.92392,5476861.0
2008-08-29 04:59:00,1.92389,1.92389,1.92362,1.92388,2405711.0
2008-08-29 05:00:00,1.92388,1.924,1.92388,1.92388,5850660.0
2008-08-29 05:01:00,1.92392,1.92409,1.92392,1.92397,11679410.0
2008-08-29 05:02:00,1.92391,1.92404,1.9239,1.92402,16252107.0
2008-08-29 05:03:00,1.92407,1.92408,1.92368,1.9239,2328319.0
2008-08-29 05:04:00,1.92372,1.9239,1.92364,1.9239,3074036.0
2008-08-29 05:05:00,1.92395,1.92395,1.92382,1.92391,5469556.0
2008-08-29 05:06:00,1.92385,1.92385,1.92368,1.92369,6246164.0
2008-08-29 05:07:00,1.92369,1.92392,1.92369,1.92392,6544969.0
2008-08-29 05:08:00,1.92388,1.92414,1.92388,1.92389,19624800.0
2008-08-29 05:09:00,1.92386,1.92386,1.92364,1.92385,17226591.0
2008-08-29 05:10:00,1.92387,1.92389,1.92364,1.92387,20646214.0
2008-08-29 05:11:00,1.9237,1.92374,1.92356,1.92358,7460425.0
2008-08-29 05:12:00,1.92378,1.92392,1.92378,1.92384,8573483.0
2008-08-29 05:13:00,1.9239,1.9239,1.92366,1.92385,10073431.0
2008-08-29 05:14:00,1.92398,1.92398,1.92385,1.92385,2741557.0
2008-08-29 05:15:00,1.92385,1.92401,1.92385,1.92399,4300006.0
2008-08-29 05:16:00,1.92398,1.92398,1.92376,1.92388,7970733.0
2008-08-29 05:17:00,1.92393,1.92406,1.92379,1.92406,3031174.0
2008-08-29 05:18:00,1.92412,1.92415,1.92405,1.92415,3463982.0
2008-08-29 05:20:00,1.9241,1.9242,1.92405,1.9242,10451677.0
2008-08-29 05:21:00,1.92405,1.92415,1.92405,1.92405,13744744.0
2008-08-29 05:22:00,1.924,1.924,1.92388,1.92392,1997280.0
2008-08-29 05:23:00,1.92388,1.92428,1.92388,1.92415,8608498.0
2008-08-29 05:24:00,1.92403,1.92407,1.92385,1.92385,12094761.0
2008-08-29 05:25:00,1.92374,1.92376,1.92358,1.92358,8052090.0
2008-08-29 05:26:00,1.92368,1.92387,1.92368,1.92375,7156164.0
2008-08-29 05:27:00,1.92376,1.92376,1.9234,1.9234,13395959.0
2008-08-29 05:28:00,1.92341,1.92387,1.92327,1.92387,6945915.0
2008-08-29 05:29:00,1.92393,1.92402,1.92389,1.92402,7259262.0
2008-08-29 05:30:00,1.92396,1.92416,1.92396,1.92416,6162901.0
2008-08-29 05:31:00,1.92416,1.92428,1.92409,1.92428,2783575.0
2008-08-29 05:32:00,1.92432,1.92434,1.92412,1.9242,1528027.0
2008-08-29 05:33:00,1.92425,1.92432,1.9241,1.92432,4331959.0
2008-08-29 05:34:00,1.92444,1.92444,1.92408,1.92408,5223986.0
2008-08-29 05:35:00,1.92393,1.92393,1.92366,1.92379,13391858.0
2008-08-29 05:36:00,1.92407,1.92427,1.92407,1.92427,6686830.0
2008-08-29 05:37:00,1.92421,1.92432,1.92416,1.92432,16668367.0
2008-08-29 05:38:00,1.92441,1.92449,1.92428,1.92449,4083443.0
2008-08-29 05:39:00,1.92454,1.92454,1.92424,1.92448,11904366.0
2008-08-29 05:40:00,1.92459,1.92459,1.92443,1.92449,4536307.0
2008-08-29 05:41:00,1.92453,1.92461,1.92451,1.92461,26398694.0
2008-08-29 05:42:00,1.92462,1.92464,1.92444,1.92453,8589777.0
2008-08-29 05:43:00,1.92442,1.92442,1.92425,1.92439,19572528.0
2008-08-29 05:44:00,1.92423,1.92464,1.92423,1.92436,4701035.0
2008-08-29 05:45:00,1.92436,1.92452,1.92422,1.92448,4046001.0
2008-08-29 05:46:00,1.92451,1.92455,1.92434,1.92434,2347709.0
2008-08-29 05:47:00,1.92433,1.92436,1.92288,1.92427,8153595.0
2008-08-29 05:48:00,1.92425,1.92425,1.92415,1.92417,2837589.0
2008-08-29 05:49:00,1.92417,1.9242,1.924,1.92417,4586281.0
2008-08-29 05:50:00,1.92414,1.92431,1.92412,1.9243,12730832.0
2008-08-29 05:51:00,1.92432,1.92432,1.92414,1.9243,9866598.0
2008-08-29 05:52:00,1.9243,1.9243,1.92381,1.92411,10534213.0
2008-08-29 05:53:00,1.92414,1.92434,1.92414,1.92431,12564582.0
2008-08-29 05:54:00,1.92438,1.9244,1.92431,1.92431,6062133.0
2008-08-29 05:55:00,1.92427,1.9245,1.92422,1.9245,24997343.0
2008-08-29 05:56:00,1.9246,1.92464,1.92449,1.9245,2217560.0
2008-08-29 05:57:00,1.92454,1.92459,1.92449,1.92449,24056865.0
2008-08-29 05:58:00,1.92446,1.92448,1.92437,1.92442,3893059.0
2008-08-29 05:59:00,1.9244,1.92445,1.92435,1.92435,8012866.0
2008-08-29 06:00:00,1.92427,1.92434,1.9242,1.9242,7371459.0
2008-08-29 06:01:00,1.92443,1.92448,1.92432,1.92448,3192549.0
2008-08-29 06:02:00,1.92441,1.92441,1.92424,1.92431,9972329.0
2008-08-29 06:03:00,1.92439,1.92461,1.92439,1.92461,3528755.0
2008-08-29 06:04:00,1.92466,1.92466,1.92445,1.92453,3698926.0
2008-08-29 06:05:00,1.92454,1.92456,1.92445,1.92445,6843580.0
2008-08-29 06:06:00,1.92452,1.92452,1.92442,1.92448,2734883.0
2008-08-29 06:07:00,1.92459,1.92492,1.92459,1.92492,25924790.0
2008-08-29 06:08:00,1.9249,1.9249,1.92474,1.92479,27607142.0
2008-08-29 06:09:00,1.92476,1.92476,1.9245,1.92457,9415113.0
2008-08-29 06:10:00,1.9246,1.92477,1.9246,1.92474,8134558.0
2008-08-29 06:11:00,1.9248,1.9248,1.92469,1.9248,21104007.0
2008-08-29 06:12:00,1.92471,1.92471,1.92442,1.92449,5054647.0
2008-08-29 06:13:00,1.92454,1.9247,1.92454,1.9247,5831855.0
2008-08-29 06:14:00,1.9247,1.9247,1.92456,1.92469,2547993.0
2008-08-29 06:15:00,1.92469,1.92469,1.92464,1.92468,5182006.0
2008-08-29 06:16:00,1.92477,1.92504,1.92477,1.92504,4411624.0
2008-08-29 06:17:00,1.92496,1.92522,1.92478,1.9248,27483626.0
2008-08-29 06:18:00,1.92467,1.92471,1.92417,1.92471,22506210.0
2008-08-29 06:19:00,1.9247,1.92487,1.9247,1.92487,2029419.0
2008-08-29 06:20:00,1.92496,1.92509,1.92492,1.92509,6348151.0
2008-08-29 06:21:00,1.92498,1.92498,1.9248,1.92483,6209758.0
2008-08-29 06:22:00,1.92484,1.92484,1.92455,1.9246,17823775.0
2008-08-29 06:23:00,1.9245,1.92474,1.92446,1.92474,1382087.0
2008-08-29 06:24:00,1.92472,1.92486,1.9246,1.9246,11344285.0
2008-08-29 06:25:00,1.92448,1.92459,1.92447,1.92447,19710878.0
2008-08-29 06:26:00,1.92454,1.92465,1.9244,1.92465,5381699.0
2008-08-29 06:27:00,1.92468,1.92482,1.92468,1.92477,3360797.0
2008-08-29 06:28:00,1.9247,1.9247,1.92325,1.92449,1533469.0
2008-08-29 06:29:00,1.92447,1.92447,1.92425,1.92428,9307993.0
2008-08-29 06:30:00,1.92422,1.92435,1.92413,1.92435,9056211.0
2008-08-29 06:31:00,1.92443,1.92455,1.92441,1.92441,7132334.0
2008-08-29 06:32:00,1.92444,1.92456,1.92442,1.92456,13239317.0
2008-08-29 06:33:00,1.92448,1.92459,1.92448,1.92453,1466316.0
2008-08-29 06:34:00,1.92442,1.92447,1.92422,1.92447,4141866.0
2008-08-29 06:35:00,1.92468,1.92505,1.92468,1.92505,4176594.0
2008-08-29 06:36:00,1.92505,1.92512,1.92472,1.92485,9985381.0
2008-08-29 06:37:00,1.92492,1.92517,1.92492,1.92495,6030703.0
2008-08-29 06:38:00,1.92484,1.92484,1.92455,1.92471,7122981.0
2008-08-29 06:39:00,1.92473,1.92483,1.92473,1.92482,6424874.0
2008-08-29 06:40:00,1.92483,1.92485,1.92471,1.92484,7669283.0
2008-08-29 06:41:00,1.92486,1.92494,1.92486,1.92486,4797080.0
2008-08-29 06:42:00,1.92489,1.92489,1.92478,1.9248,3071978.0
2008-08-29 06:43:00,1.92485,1.92485,1.92463,1.92475,7085359.0
2008-08-29 06:44:00,1.92476,1.92486,1.92469,1.92486,12697740.0
2008-08-29 06:45:00,1.9249,1.92511,1.92487,1.92495,4764351.0
2008-08-29 06:46:00,1.92478,1.9248,1.9247,1.9247,2995288.0
2008-08-29 06:47:00,1.92453,1.92456,1.92425,1.92445,5309925.0
2008-08-29 06:48:00,1.9245,1.92461,1.92446,1.92446,9791397.0
2008-08-29 06:49:00,1.92472,1.92481,1.92463,1.92469,8956858.0
2008-08-29 06:50:00,1.92472,1.92484,1.92465,1.92475,21524123.0
2008-08-29 06:51:00,1.92471,1.92482,1.92471,1.92471,6530931.0
2008-08-29 06:52:00,1.92452,1.92452,1.92419,1.92444,8122292.0
2008-08-29 06:53:00,1.92469,1.92474,1.92453,1.92474,8753705.0
2008-08-29 06:54:00,1.92468,1.92468,1.92431,1.92445,7260992.0
2008-08-29 06:55:00,1.92422,1.92455,1.92422,1.92455,8754281.0
2008-08-29 06:56:00,1.92477,1.92493,1.92477,1.92484,2787046.0
2008-08-29 06:57:00,1.92459,1.92459,1.92433,1.92452,6017613.0
2008-08-29 06:58:00,1.92438,1.92464,1.92433,1.92464,9039176.0
2008-08-29 06:59:00,1.92482,1.9252,1.92482,1.9252,13439966.0
2008-08-29 07:00:00,1.92527,1.92549,1.92517,1.92549,3541203.0
2008-08-29 07:01:00,1.92566,1.92607,1.92566,1.92587,5226746.0
2008-08-29 07:02:00,1.92605,1.92605,1.92595,1.92605,12559799.0
2008-08-29 07:03:00,1.92603,1.9262,1.92598,1.92598,4460027.0
2008-08-29 07:04:00,1.92613,1.92651,1.92611,1.92651,8312750.0
2008-08-29 07:05:00,1.92651,1.92657,1.92637,1.92637,18175681.0
2008-08-29 07:06:00,1.92637,1.92637,1.9259,1.9259,2957182.0
2008-08-29 07:07:00,1.92565,1.92565,1.92551,1.92551,11015971.0
2008-08-29 07:08:00,1.92527,1.92567,1.92516,1.92516,9285258.0
2008-08-29 07:09:00,1.92507,1.92507,1.9249,1.92503,8067895.0
2008-08-29 07:10:00,1.92499,1.925,1.9249,1.92493,4864167.0
2008-08-29 07:11:00,1.92488,1.92488,1.92335,1.92477,3990388.0
2008-08-29 07:12:00,1.92479,1.92484,1.9245,1.92481,4732568.0
2008-08-29 07:13:00,1.9247,1.92503,1.9247,1.92491,3665265.0
2008-08-29 07:14:00,1.92491,1.92491,1.92476,1.92483,7517424.0
2008-08-29 07:15:00,1.92471,1.92489,1.92457,1.92457,10563989.0
2008-08-29 07:16:00,1.92466,1.92498,1.92465,1.92498,9510226.0
2008-08-29 07:17:00,1.92504,1.92518,1.925,1.92518,11693558.0
2008-08-29 07:18:00,1.9252,1.9252,1.92495,1.9252,17447338.0
2008-08-29 07:19:00,1.92527,1.92549,1.92525,1.9253,4136127.0
2008-08-29 07:20:00,1.9252,1.9252,1.92499,1.92514,3119610.0
2008-08-29 07:21:00,1.92495,1.92511,1.92478,1.92497,13798468.0
2008-08-29 07:22:00,1.92496,1.92517,1.92496,1.92504,1631663.0
2008-08-29 07:23:00,1.92517,1.92524,1.92497,1.92497,3322784.0
2008-08-29 07:24:00,1.92494,1.92505,1.92494,1.92504,7957076.0
2008-08-29 07:25:00,1.92514,1.92534,1.92502,1.92534,4223630.0
2008-08-29 07:26:00,1.92537,1.92537,1.92508,1.92508,3867723.0
2008-08-29 07:27:00,1.92511,1.9252,1.92499,1.92504,3825820.0
2008-08-29 07:28:00,1.92502,1.92505,1.92485,1.92505,5646609.0
2008-08-29 07:29:00,1.92512,1.92512,1.92494,1.92502,7535877.0
2008-08-29 07:30:00,1.9249,1.9249,1.9244,1.9244,9628503.0
2008-08-29 07:31:00,1.92435,1.92441,1.92419,1.92441,10675021.0
2008-08-29 07:32:00,1.92442,1.92452,1.92433,1.92433,3452808.0
2008-08-29 07:33:00,1.9244,1.92469,1.9244,1.92469,4168112.0
2008-08-29 07:34:00,1.92476,1.92476,1.92449,1.92449,6279156.0
2008-08-29 07:35:00,1.9244,1.9244,1.92405,1.92428,2587223.0
2008-08-29 07:36:00,1.9243,1.9243,1.92387,1.92391,19290842.0
2008-08-29 07:37:00,1.9239,1.92398,1.92384,1.92391,7177695.0
2008-08-29 07:38:00,1.92397,1.92405,1.92393,1.92404,8035890.0
2008-08-29 07:39:00,1.92385,1.92385,1.92366,1.92381,1755225.0
2008-08-29 07:40:00,1.92392,1.92392,1.92355,1.92355,5791169.0
2008-08-29 07:41:00,1.92339,1.92339,1.92293,1.92312,6644111.0
2008-08-29 07:42:00,1.92317,1.92317,1.92286,1.92296,5177019.0
2008-08-29 07:43:00,1.92286,1.92286,1.92259,1.92259,3641115.0
2008-08-29 07:44:00,1.92263,1.92279,1.92239,1.92279,5498249.0
2008-08-29 07:45:00,1.92303,1.92346,1.92303,1.92336,22285024.0
2008-08-29 07:46:00,1.92353,1.92365,1.92349,1.92353,6924101.0
2008-08-29 07:47:00,1.92361,1.92364,1.92342,1.92342,7603229.0
2008-08-29 07:48:00,1.92344,1.92354,1.92333,1.92354,3043771.0
2008-08-29 07:49:00,1.92348,1.92348,1.92322,1.92327,17515958.0
2008-08-29 07:50:00,1.92324,1.92324,1.92302,1.92302,5645511.0
2008-08-29 07:51:00,1.92303,1.92317,1.92302,1.92302,3139119.0
2008-08-29 07:52:00,1.92315,1.92324,1.9231,1.9231,13124492.0
2008-08-29 07:53:00,1.92326,1.92326,1.92309,1.92319,17306668.0
2008-08-29 07:54:00,1.92314,1.92327,1.92301,1.92327,18075697.0
2008-08-29 07:55:00,1.92333,1.92347,1.92307,1.92345,7763440.0
2008-08-29 07:56:00,1.92341,1.92378,1.92332,1.92378,6479526.0
2008-08-29 07:57:00,1.9239,1.92419,1.9239,1.92419,10885830.0
2008-08-29 07:58:00,1.9242,1.92451,1.92418,1.92447,1101363.0
2008-08-29 07:59:00,1.92434,1.92435,1.92422,1.92422,25416612.0
2008-08-29 08:00:00,1.92413,1.92454,1.92413,1.92454,3570758.0
2008-08-29 08:01:00,1.92459,1.92471,1.9245,1.92465,7510568.0
2008-08-29 08:02:00,1.92473,1.92487,1.92471,1.92487,3157194.0
2008-08-29 08:03:00,1.9248,1.9248,1.92456,1.92456,2530721.0
2008-08-29 08:04:00,1.92433,1.92441,1.92415,1.92415,13681077.0
2008-08-29 08:05:00,1.92405,1.92405,1.92374,1.92374,3962292.0
2008-08-29 08:06:00,1.92383,1.92392,1.92374,1.92392,4875330.0
2008-08-29 08:07:00,1.9242,1.92438,1.9242,1.9243,4300796.0
2008-08-29 08:08:00,1.92429,1.92429,1.92398,1.92398,5651532.0
2008-08-29 08:09:00,1.92389,1.92389,1.92353,1.92375,20467031.0
2008-08-29 08:10:00,1.92371,1.92371,1.92343,1.92343,3078481.0
2008-08-29 08:11:00,1.92336,1.92336,1.92284,1.9229,4011251.0
2008-08-29 08:12:00,1.92265,1.92265,1.92232,1.92245,4020012.0
2008-08-29 08:13:00,1.92246,1.92258,1.92242,1.92242,19786933.0
2008-08-29 08:14:00,1.92219,1.92219,1.92179,1.92179,14016607.0
2008-08-29 08:15:00,1.92191,1.92214,1.9219,1.92214,4559680.0
2008-08-29 08:16:00,1.92226,1.92247,1.92226,1.92247,6548735.0
2008-08-29 08:17:00,1.92248,1.92269,1.92248,1.92269,12601697.0
2008-08-29 08:18:00,1.92271,1.92299,1.92271,1.92296,3286048.0
2008-08-29 08:19:00,1.92298,1.92302,1.92295,1.92302,1868692.0
2008-08-29 08:20:00,1.92319,1.92337,1.92293,1.92293,19219414.0
2008-08-29 08:21:00,1.92288,1.92291,1.92268,1.92268,5376302.0
2008-08-29 08:22:00,1.92259,1.92259,1.9223,1.92234,28308023.0
2008-08-29 08:23:00,1.92239,1.9224,1.92227,1.92227,4825316.0
2008-08-29 08:24:00,1.92239,1.92262,1.92239,1.92262,9136774.0
2008-08-29 08:25:00,1.92293,1.92313,1.92293,1.92305,5587510.0
2008-08-29 08:26:00,1.92297,1.92297,1.92274,1.92274,14354022.0
2008-08-29 08:27:00,1.9229,1.92317,1.9229,1.92317,5837015.0
2008-08-29 08:28:00,1.92308,1.92333,1.92308,1.92333,2168858.0
2008-08-29 08:29:00,1.92332,1.92351,1.92322,1.92322,3957153.0
2008-08-29 08:30:00,1.9231,1.9231,1.92237,1.92237,15605663.0
2008-08-29 08:31:00,1.92216,1.92226,1.92204,1.9221,8301640.0
2008-08-29 08:32:00,1.92203,1.92205,1.92185,1.92197,4549123.0
2008-08-29 08:33:00,1.92205,1.92244,1.92205,1.92244,8340076.0
2008-08-29 08:34:00,1.9224,1.9224,1.92231,1.92236,3930494.0
2008-08-29 08:35:00,1.9225,1.9225,1.92221,1.92241,6081357.0
2008-08-29 08:36:00,1.92239,1.92279,1.92235,1.92279,7167089.0
2008-08-29 08:37:00,1.92261,1.9228,1.9226,1.92272,5952751.0
2008-08-29 08:38:00,1.92291,1.92343,1.92291,1.92298,1969638.0
2008-08-29 08:39:00,1.92295,1.92295,1.92257,1.92282,6512066.0
2008-08-29 08:40:00,1.92276,1.92276,1.92238,1.92238,1427854.0
2008-08-29 08:41:00,1.92249,1.92265,1.92249,1.92265,8231439.0
2008-08-29 08:42:00,1.9228,1.92307,1.9228,1.92298,3920088.0
2008-08-29 08:43:00,1.92306,1.92316,1.92298,1.92298,13787103.0
2008-08-29 08:44:00,1.92303,1.9232,1.92303,1.92307,10387886.0
2008-08-29 08:45:00,1.92267,1.92308,1.92267,1.92298,9830512.0
2008-08-29 08:46:00,1.92296,1.92299,1.92276,1.92289,9068480.0
2008-08-29 08:47:00,1.92283,1.92283,1.92256,1.9227,5066306.0
2008-08-29 08:48:00,1.92267,1.92267,1.92243,1.92261,12685895.0
2008-08-29 08:49:00,1.92248,1.92248,1.92182,1.92182,3427607.0
2008-08-29 08:50:00,1.9216,1.92165,1.9212,1.9212,7196045.0
2008-08-29 08:51:00,1.92114,1.92114,1.92089,1.92097,3831109.0
2008-08-29 08:52:00,1.92101,1.92111,1.92097,1.92097,5836581.0
2008-08-29 08:53:00,1.92114,1.92136,1.92114,1.92136,10626046.0
2008-08-29 08:54:00,1.92145,1.92163,1.92145,1.92163,7019875.0
2008-08-29 08:55:00,1.92185,1.92212,1.92185,1.92212,8613526.0
2008-08-29 08:56:00,1.92201,1.92201,1.92165,1.92165,4338660.0
2008-08-29 08:57:00,1.92168,1.92168,1.92145,1.92152,34108958.0
2008-08-29 08:58:00,1.92132,1.92132,1.92103,1.92103,4694715.0
2008-08-29 08:59:00,1.92105,1.92119,1.92096,1.9211,19842107.0
2008-08-29 09:00:00,1.92108,1.92146,1.92095,1.92146,9018529.0
2008-08-29 09:01:00,1.92144,1.92184,1.92144,1.92157,35101329.0
2008-08-29 09:02:00,1.92159,1.92159,1.92131,1.92131,2145696.0
2008-08-29 09:03:00,1.92134,1.92156,1.92133,1.92155,2929150.0
2008-08-29 09:04:00,1.92164,1.92182,1.92161,1.92167,13400521.0
2008-08-29 09:05:00,1.9218,1.92201,1.9218,1.92186,3363325.0
2008-08-29 09:06:00,1.92169,1.92179,1.92162,1.92177,2097315.0
2008-08-29 09:07:00,1.92169,1.92181,1.92152,1.92152,4712637.0
2008-08-29 09:08:00,1.92144,1.92164,1.92144,1.92164,8330184.0
2008-08-29 09:09:00,1.92146,1.92146,1.92095,1.92138,6908790.0
2008-08-29 09:10:00,1.92139,1.92139,1.92109,1.92109,5022581.0
2008-08-29 09:11:00,1.92112,1.92112,1.92058,1.92058,13641321.0
2008-08-29 09:12:00,1.92035,1.92088,1.92035,1.92088,19189851.0
2008-08-29 09:13:00,1.9209,1.92092,1.92075,1.92075,5289158.0
2008-08-29 09:14:00,1.92059,1.92059,1.92005,1.92038,3389598.0
2008-08-29 09:15:00,1.92044,1.92044,1.92023,1.92023,14296530.0
2008-08-29 09:16:00,1.92036,1.92058,1.92036,1.92058,8455869.0
2008-08-29 09:17:00,1.92062,1.92068,1.92024,1.92056,12499079.0
2008-08-29 09:18:00,1.92051,1.92061,1.92044,1.92055,12496332.0
2008-08-29 09:19:00,1.92057,1.92099,1.92057,1.92099,16262670.0
2008-08-29 09:20:00,1.9211,1.92125,1.92109,1.92125,4049591.0
2008-08-29 09:21:00,1.92121,1.92136,1.92117,1.92136,3351789.0
2008-08-29 09:22:00,1.92139,1.92165,1.92139,1.92152,6320773.0
2008-08-29 09:23:00,1.92154,1.92157,1.92133,1.92133,12052743.0
2008-08-29 09:24:00,1.92133,1.92133,1.92118,1.92126,3744119.0
2008-08-29 09:25:00,1.9213,1.9214,1.9213,1.9214,10007887.0
2008-08-29 09:26:00,1.92107,1.92219,1.92107,1.92219,2398577.0
2008-08-29 09:27:00,1.92216,1.92248,1.92211,1.92237,9876580.0
2008-08-29 09:28:00,1.92247,1.92283,1.92247,1.92255,25883987.0
2008-08-29 09:29:00,1.92254,1.92254,1.92196,1.92204,3337891.0
2008-08-29 09:30:00,1.92189,1.92224,1.92189,1.92193,3480629.0
2008-08-29 09:31:00,1.92177,1.92177,1.92149,1.92149,12069712.0
2008-08-29 09:32:00,1.92147,1.92156,1.92127,1.92127,7396400.0
2008-08-29 09:33:00,1.92121,1.92129,1.92105,1.92129,6841874.0
2008-08-29 09:34:00,1.92123,1.92138,1.92117,1.92138,21091559.0
2008-08-29 09:35:00,1.9213,1.9213,1.9208,1.92083,7414434.0
2008-08-29 09:36:00,1.92093,1.92118,1.92093,1.92118,16797198.0
2008-08-29 09:37:00,1.92109,1.9213,1.9209,1.9211,15581077.0
2008-08-29 09:38:00,1.92091,1.92091,1.92038,1.92066,9754679.0
2008-08-29 09:39:00,1.92068,1.92068,1.91993,1.91993,9630470.0
2008-08-29 09:40:00,1.91993,1.92008,1.91991,1.91997,6920372.0
2008-08-29 09:41:00,1.91994,1.92028,1.91994,1.92018,3014171.0
2008-08-29 09:42:00,1.92028,1.92062,1.92015,1.92062,5336206.0
2008-08-29 09:43:00,1.92067,1.92094,1.92058,1.92093,9006298.0
2008-08-29 09:44:00,1.92087,1.92087,1.92053,1.92053,7155344.0
2008-08-29 09:45:00,1.92052,1.92068,1.92039,1.92039,6449904.0
2008-08-29 09:46:00,1.92034,1.9204,1.9202,1.92026,3802032.0
2008-08-29 09:47:00,1.92025,1.92025,1.91991,1.92014,24578545.0
2008-08-29 09:48:00,1.92019,1.92023,1.92009,1.92023,10050013.0
2008-08-29 09:49:00,1.92014,1.92045,1.92014,1.92028,10030827.0
2008-08-29 09:50:00,1.92031,1.92036,1.92028,1.92028,9933492.0
2008-08-29 09:51:00,1.92025,1.92025,1.92003,1.92009,7918878.0
2008-08-29 09:52:00,1.92,1.92,1.91974,1.91987,4979497.0
2008-08-29 09:53:00,1.91994,1.9201,1.91994,1.92008,5229066.0
2008-08-29 09:54:00,1.92018,1.92018,1.92002,1.92003,7144097.0
2008-08-29 09:55:00,1.92004,1.92029,1.92004,1.9202,8781431.0
2008-08-29 09:56:00,1.92014,1.92014,1.91959,1.91959,2839657.0
2008-08-29 09:57:00,1.91962,1.91962,1.9193,1.91933,6136432.0
2008-08-29 09:58:00,1.91921,1.91949,1.91921,1.91949,4946144.0
2008-08-29 09:59:00,1.91965,1.92002,1.91965,1.92002,11492596.0
2008-08-29 10:00:00,1.92012,1.92017,1.92006,1.92006,50152537.0
2008-08-29 10:01:00,1.91996,1.91996,1.91944,1.91944,5736508.0
2008-08-29 10:02:00,1.91946,1.91946,1.91916,1.9192,6014892.0
2008-08-29 10:03:00,1.91915,1.91933,1.91915,1.91915,4898801.0
2008-08-29 10:04:00,1.91913,1.91956,1.91913,1.91956,51678758.0
2008-08-29 10:05:00,1.91964,1.91987,1.91958,1.91974,2281632.0
2008-08-29 10:06:00,1.91969,1.91969,1.9194,1.9194,28156405.0
2008-08-29 10:07:00,1.91946,1.9195,1.91914,1.91936,12180922.0
2008-08-29 10:08:00,1.91925,1.91925,1.91879,1.91879,4558554.0
2008-08-29 10:09:00,1.91882,1.91882,1.91861,1.91862,2158835.0
2008-08-29 10:10:00,1.91861,1.91861,1.91838,1.91838,6779460.0
2008-08-29 10:11:00,1.91834,1.91834,1.91814,1.91814,13130903.0
2008-08-29 10:12:00,1.91808,1.91817,1.91795,1.91807,687577.0
2008-08-29 10:13:00,1.91799,1.91799,1.91769,1.91774,8643139.0
2008-08-29 10:14:00,1.91782,1.91797,1.91782,1.91795,10952454.0
2008-08-29 10:15:00,1.91796,1.91796,1.91771,1.9179,12116863.0
2008-08-29 10:16:00,1.91799,1.91865,1.91799,1.91865,14221304.0
2008-08-29 10:17:00,1.91868,1.91906,1.91866,1.91906,12801363.0
2008-08-29 10:18:00,1.91896,1.91896,1.91871,1.91871,9769567.0
2008-08-29 10:19:00,1.91862,1.91893,1.91862,1.9189,3618910.0
2008-08-29 10:20:00,1.91888,1.91898,1.91873,1.91898,4793223.0
2008-08-29 10:21:00,1.9188,1.91887,1.91843,1.91843,10391776.0
2008-08-29 10:22:00,1.91836,1.91836,1.91786,1.91789,5213852.0
2008-08-29 10:23:00,1.91778,1.91778,1.9175,1.91755,8985582.0
2008-08-29 10:24:00,1.91735,1.91744,1.91696,1.91696,18428609.0
2008-08-29 10:25:00,1.91697,1.91741,1.91691,1.91741,10825985.0
2008-08-29 10:26:00,1.91728,1.91728,1.9169,1.9169,13355754.0
2008-08-29 10:27:00,1.91678,1.91678,1.9165,1.91655,6750353.0
2008-08-29 10:28:00,1.91641,1.91678,1.9161,1.91678,6491236.0
2008-08-29 10:29:00,1.91675,1.91686,1.91653,1.91686,17998518.0
2008-08-29 10:30:00,1.91698,1.91739,1.91698,1.91739,3053250.0
2008-08-29 10:31:00,1.9172,1.9172,1.91685,1.91685,28859273.0
2008-08-29 10:32:00,1.9167,1.9167,1.91624,1.91659,8217220.0
2008-08-29 10:33:00,1.91656,1.91665,1.91655,1.9166,5844135.0
2008-08-29 10:34:00,1.91664,1.91681,1.91664,1.91677,3631827.0
2008-08-29 10:35:00,1.91669,1.91691,1.9166,1.91681,12263272.0
2008-08-29 10:36:00,1.91661,1.9169,1.91661,1.9169,2729620.0
2008-08-29 10:37:00,1.91685,1.9172,1.91685,1.91714,1920542.0
2008-08-29 10:38:00,1.91721,1.91722,1.91697,1.91697,3467983.0
2008-08-29 10:39:00,1.91683,1.91683,1.91651,1.91651,7392139.0
2008-08-29 10:40:00,1.91667,1.91669,1.9166,1.9166,15575028.0
2008-08-29 10:41:00,1.91662,1.91662,1.91633,1.91652,10172361.0
2008-08-29 10:42:00,1.91659,1.91667,1.91632,1.91666,17395322.0
2008-08-29 10:43:00,1.91663,1.91687,1.91657,1.91657,3312363.0
2008-08-29 10:44:00,1.9165,1.91669,1.9165,1.91663,5705721.0
2008-08-29 10:45:00,1.9167,1.91677,1.91657,1.91677,10964179.0
2008-08-29 10:46:00,1.91685,1.91696,1.91682,1.91696,11740011.0
2008-08-29 10:47:00,1.91686,1.91709,1.91686,1.91709,7021494.0
2008-08-29 10:48:00,1.91705,1.91719,1.91696,1.91719,7390042.0
2008-08-29 10:49:00,1.91707,1.91729,1.91707,1.91725,10382561.0
2008-08-29 10:50:00,1.9172,1.91725,1.91711,1.91715,7018204.0
2008-08-29 10:51:00,1.91705,1.91711,1.91665,1.91671,10172914.0
2008-08-29 10:52:00,1.9169,1.91709,1.91686,1.91697,1948032.0
2008-08-29 10:53:00,1.91679,1.91696,1.91675,1.91687,10163067.0
2008-08-29 10:54:00,1.9169,1.91718,1.9169,1.91718,15527693.0
2008-08-29 10:55:00,1.91718,1.91729,1.91708,1.91729,19999864.0
2008-08-29 10:56:00,1.91703,1.91716,1.91672,1.91672,2668403.0
2008-08-29 10:57:00,1.91672,1.9168,1.91666,1.9168,24666730.0
2008-08-29 10:58:00,1.91687,1.91687,1.91668,1.91674,34686861.0
2008-08-29 10:59:00,1.91686,1.91702,1.91686,1.91697,11157111.0
2008-08-29 11:00:00,1.9169,1.917,1.91682,1.91682,3241737.0
2008-08-29 11:01:00,1.91672,1.91672,1.91652,1.91662,16213006.0
2008-08-29 11:02:00,1.91662,1.91672,1.91656,1.91656,9475688.0
2008-08-29 11:03:00,1.91648,1.91648,1.91626,1.91641,4204857.0
2008-08-29 11:04:00,1.91641,1.91681,1.91641,1.91681,9331652.0
2008-08-29 11:05:00,1.91696,1.91763,1.91696,1.91763,3051110.0
2008-08-29 11:06:00,1.91751,1.91751,1.91698,1.91713,7198530.0
2008-08-29 11:07:00,1.91728,1.91786,1.91726,1.91786,49123347.0
2008-08-29 11:08:00,1.91796,1.91806,1.9179,1.91803,14137961.0
2008-08-29 11:09:00,1.91807,1.91836,1.91807,1.91836,9318640.0
2008-08-29 11:10:00,1.91841,1.91841,1.91819,1.91831,4737903.0
2008-08-29 11:11:00,1.91813,1.91814,1.91803,1.91804,7919921.0
2008-08-29 11:12:00,1.91809,1.91831,1.91803,1.91831,8877785.0
2008-08-29 11:13:00,1.91836,1.91836,1.91816,1.91823,10166770.0
2008-08-29 11:14:00,1.91814,1.91814,1.91789,1.91789,5282934.0
2008-08-29 11:15:00,1.91793,1.91801,1.91781,1.91781,8109361.0
2008-08-29 11:16:00,1.91762,1.91762,1.91717,1.91717,9888293.0
2008-08-29 11:17:00,1.91727,1.91742,1.91663,1.91663,9798886.0
2008-08-29 11:18:00,1.91684,1.91694,1.91631,1.91631,8717432.0
2008-08-29 11:19:00,1.91605,1.91623,1.91593,1.91623,2002307.0
2008-08-29 11:20:00,1.91637,1.91688,1.91637,1.91688,7141990.0
2008-08-29 11:21:00,1.91691,1.91691,1.91664,1.91664,19280616.0
2008-08-29 11:22:00,1.91642,1.91652,1.91616,1.91652,18445103.0
2008-08-29 11:23:00,1.91661,1.9171,1.91658,1.9171,11804527.0
2008-08-29 11:24:00,1.91714,1.9173,1.91714,1.91714,10279629.0
2008-08-29 11:25:00,1.91718,1.91724,1.91669,1.91669,5923315.0
2008-08-29 11:26:00,1.91694,1.91694,1.91665,1.91667,3485821.0
2008-08-29 11:27:00,1.91671,1.91747,1.91671,1.91731,3819606.0
2008-08-29 11:28:00,1.91772,1.91802,1.91766,1.91802,11433566.0
2008-08-29 11:29:00,1.91809,1.91864,1.91809,1.91849,12377423.0
2008-08-29 11:30:00,1.91836,1.91845,1.91802,1.91806,14114754.0
2008-08-29 11:31:00,1.91805,1.91805,1.91778,1.91781,11220509.0
2008-08-29 11:32:00,1.91781,1.91782,1.91758,1.91782,14594073.0
2008-08-29 11:33:00,1.9179,1.91798,1.91769,1.91798,5350873.0
2008-08-29 11:34:00,1.91807,1.91827,1.91807,1.91818,5973881.0
2008-08-29 11:35:00,1.9183,1.91841,1.91812,1.91816,2839632.0
2008-08-29 11:36:00,1.91811,1.91811,1.91787,1.91806,4106619.0
2008-08-29 11:37:00,1.91813,1.91814,1.91793,1.91793,3534456.0
2008-08-29 11:38:00,1.91786,1.91786,1.91769,1.91778,16975396.0
2008-08-29 11:39:00,1.91789,1.91828,1.91789,1.91828,4594236.0
2008-08-29 11:40:00,1.91813,1.91817,1.91786,1.91786,3360702.0
2008-08-29 11:41:00,1.9178,1.91788,1.91769,1.91788,3281705.0
2008-08-29 11:42:00,1.91776,1.91776,1.91745,1.91748,1943273.0
2008-08-29 11:43:00,1.91742,1.91742,1.91713,1.91724,17544890.0
2008-08-29 11:44:00,1.91722,1.91722,1.91694,1.91702,4465525.0
2008-08-29 11:45:00,1.91714,1.91753,1.91714,1.91753,35230634.0
2008-08-29 11:46:00,1.91772,1.91831,1.91772,1.91831,4683754.0
2008-08-29 11:47:00,1.91844,1.91844,1.91831,1.91836,4914138.0
2008-08-29 11:48:00,1.91834,1.91834,1.91793,1.91829,18341969.0
2008-08-29 11:49:00,1.91824,1.91857,1.91824,1.91857,6882378.0
2008-08-29 11:50:00,1.91874,1.91918,1.91874,1.91918,28387726.0
2008-08-29 11:51:00,1.91922,1.91938,1.91908,1.91908,2806880.0
2008-08-29 11:52:00,1.919,1.91911,1.919,1.91911,11154735.0
2008-08-29 11:53:00,1.91895,1.91921,1.9189,1.91921,6839119.0
2008-08-29 11:54:00,1.91919,1.91923,1.91904,1.91912,4826916.0
2008-08-29 11:55:00,1.91896,1.9192,1.91896,1.9192,4812249.0
2008-08-29 11:56:00,1.91916,1.91916,1.91899,1.91899,6771382.0
2008-08-29 11:57:00,1.91898,1.91901,1.91877,1.91901,4373450.0
2008-08-29 11:58:00,1.91903,1.91903,1.91867,1.91898,14937891.0
2008-08-29 11:59:00,1.91898,1.91902,1.91884,1.91902,5666275.0
2008-08-29 12:00:00,1.9191,1.9191,1.91865,1.91865,2269954.0
2008-08-29 12:01:00,1.91856,1.9188,1.91851,1.9188,7816392.0
2008-08-29 12:02:00,1.91841,1.91917,1.91841,1.91888,3884645.0
2008-08-29 12:03:00,1.91875,1.91883,1.91842,1.91842,6344630.0
2008-08-29 12:04:00,1.91852,1.91852,1.91833,1.91833,6990526.0
2008-08-29 12:05:00,1.91825,1.91825,1.91808,1.91809,4685968.0
2008-08-29 12:06:00,1.91809,1.91809,1.91786,1.91786,3825367.0
2008-08-29 12:07:00,1.91766,1.91781,1.91739,1.91739,12186118.0
2008-08-29 12:08:00,1.91737,1.91739,1.9172,1.91739,8790634.0
2008-08-29 12:09:00,1.91746,1.91782,1.91746,1.91782,2329584.0
2008-08-29 12:10:00,1.91771,1.91783,1.91769,1.9177,10960420.0
2008-08-29 12:11:00,1.91756,1.91756,1.91708,1.91708,3276593.0
2008-08-29 12:12:00,1.91717,1.91748,1.91717,1.91748,11010061.0
2008-08-29 12:13:00,1.91751,1.91753,1.91739,1.91741,4064671.0
2008-08-29 12:14:00,1.91747,1.9175,1.91739,1.91739,17120439.0
2008-08-29 12:15:00,1.91739,1.91748,1.91739,1.91748,7802183.0
2008-08-29 12:16:00,1.91751,1.91751,1.91733,1.91738,5610073.0
2008-08-29 12:17:00,1.91732,1.91734,1.91727,1.91734,9353000.0
2008-08-29 12:18:00,1.91729,1.91738,1.91724,1.91724,10631905.0
2008-08-29 12:19:00,1.91724,1.91736,1.91724,1.91729,3405730.0
2008-08-29 12:20:00,1.91745,1.91758,1.91745,1.91754,4076052.0
2008-08-29 12:21:00,1.91753,1.91764,1.91749,1.91754,4596313.0
2008-08-29 12:22:00,1.91741,1.91757,1.91738,1.91757,11663637.0
2008-08-29 12:23:00,1.91756,1.91766,1.91745,1.91748,15482029.0
2008-08-29 12:24:00,1.91744,1.91744,1.91585,1.91727,9122219.0
2008-08-29 12:25:00,1.91726,1.91726,1.91692,1.91692,11565124.0
2008-08-29 12:26:00,1.91694,1.91694,1.91668,1.91668,5129542.0
2008-08-29 12:27:00,1.91669,1.91669,1.91636,1.91636,4889136.0
2008-08-29 12:28:00,1.91646,1.91646,1.91602,1.91627,4709117.0
2008-08-29 12:29:00,1.91624,1.91624,1.91586,1.91586,22568420.0
2008-08-29 12:30:00,1.91597,1.91601,1.91592,1.91592,4484309.0
2008-08-29 12:31:00,1.91591,1.91591,1.91554,1.91561,15296013.0
2008-08-29 12:32:00,1.91572,1.91586,1.91569,1.91586,5142233.0
2008-08-29 12:33:00,1.91584,1.91586,1.91576,1.91576,6523478.0
2008-08-29 12:34:00,1.9158,1.91587,1.91564,1.91587,14411733.0
2008-08-29 12:35:00,1.91561,1.91571,1.91556,1.91556,5337313.0
2008-08-29 12:36:00,1.91551,1.91551,1.915,1.9155,9424679.0
2008-08-29 12:37:00,1.91554,1.91558,1.91551,1.91551,15648666.0
2008-08-29 12:38:00,1.9156,1.91575,1.91554,1.91554,4724574.0
2008-08-29 12:39:00,1.91565,1.91592,1.91565,1.91581,17114992.0
2008-08-29 12:40:00,1.91582,1.91582,1.91561,1.91568,5447036.0
2008-08-29 12:41:00,1.91573,1.91621,1.91573,1.91621,3248458.0
2008-08-29 12:42:00,1.91629,1.91645,1.91628,1.91634,16951940.0
2008-08-29 12:43:00,1.91643,1.91664,1.91642,1.91661,11266418.0
2008-08-29 12:44:00,1.91681,1.91687,1.91674,1.91684,29125680.0
2008-08-29 12:45:00,1.91684,1.91689,1.91675,1.91684,6290727.0
2008-08-29 12:46:00,1.91696,1.91696,1.91608,1.9163,7404793.0
2008-08-29 12:47:00,1.91606,1.91655,1.91606,1.9165,4425348.0
2008-08-29 12:48:00,1.9164,1.91649,1.91619,1.91619,3031014.0
2008-08-29 12:49:00,1.91609,1.91609,1.91595,1.91596,4958012.0
2008-08-29 12:50:00,1.91602,1.91604,1.91581,1.91581,3492362.0
2008-08-29 12:51:00,1.91583,1.91591,1.91551,1.91551,6136592.0
2008-08-29 12:52:00,1.91544,1.91562,1.9154,1.9154,8954324.0
2008-08-29 12:53:00,1.91537,1.91537,1.91518,1.91518,3009322.0
2008-08-29 12:54:00,1.91503,1.91512,1.91485,1.91485,7080154.0
2008-08-29 12:55:00,1.91496,1.91511,1.9149,1.91511,20824860.0
2008-08-29 12:56:00,1.91535,1.91561,1.91499,1.91561,3593398.0
2008-08-29 12:57:00,1.91554,1.91554,1.91539,1.91541,2947906.0
2008-08-29 12:58:00,1.91533,1.91577,1.91533,1.91577,13890150.0
2008-08-29 12:59:00,1.91579,1.91579,1.91549,1.91549,2510677.0
2008-08-29 13:00:00,1.91546,1.91546,1.91521,1.91524,22371997.0
2008-08-29 13:01:00,1.91531,1.91531,1.91499,1.91499,4139823.0
2008-08-29 13:02:00,1.91504,1.91504,1.9149,1.91502,4444518.0
2008-08-29 13:03:00,1.91504,1.91514,1.91485,1.91492,18350355.0
2008-08-29 13:04:00,1.91513,1.91554,1.91503,1.91517,2808927.0
2008-08-29 13:05:00,1.91523,1.91571,1.91522,1.91571,11216659.0
2008-08-29 13:06:00,1.91568,1.91584,1.91568,1.91584,3461143.0
2008-08-29 13:07:00,1.91597,1.91597,1.91562,1.91562,3836663.0
2008-08-29 13:08:00,1.91554,1.91567,1.91554,1.91567,4088203.0
2008-08-29 13:09:00,1.91573,1.91573,1.91557,1.91562,8445099.0
2008-08-29 13:10:00,1.91561,1.91561,1.9154,1.91552,2435968.0
2008-08-29 13:11:00,1.91557,1.91566,1.91553,1.91556,6284418.0
2008-08-29 13:12:00,1.9155,1.9156,1.91541,1.91545,9830838.0
2008-08-29 13:13:00,1.91538,1.91538,1.91517,1.91517,4735625.0
2008-08-29 13:14:00,1.91514,1.91519,1.91509,1.91519,2086835.0
2008-08-29 13:15:00,1.91512,1.9152,1.91507,1.91516,1664920.0
2008-08-29 13:16:00,1.91524,1.91524,1.915,1.91501,21131080.0
2008-08-29 13:17:00,1.91494,1.91494,1.91471,1.91471,3094267.0
2008-08-29 13:18:00,1.91449,1.91449,1.9142,1.9142,3386696.0
2008-08-29 13:19:00,1.91435,1.91483,1.91435,1.91483,20201683.0
2008-08-29 13:20:00,1.91491,1.91508,1.91482,1.91508,9150470.0
2008-08-29 13:21:00,1.91513,1.91565,1.91513,1.91565,5010335.0
2008-08-29 13:22:00,1.91571,1.91585,1.91564,1.91564,14187372.0
2008-08-29 13:23:00,1.91561,1.91604,1.9156,1.91604,7456920.0
2008-08-29 13:24:00,1.91623,1.91642,1.91623,1.91642,6075066.0
2008-08-29 13:25:00,1.91658,1.91672,1.91647,1.91647,11867249.0
2008-08-29 13:26:00,1.91651,1.91652,1.91635,1.91652,1482141.0
2008-08-29 13:27:00,1.91638,1.91638,1.91599,1.91612,5259840.0
2008-08-29 13:28:00,1.91612,1.91626,1.91608,1.91626,12479364.0
2008-08-29 13:29:00,1.91624,1.91662,1.91624,1.91662,5247997.0
2008-08-29 13:30:00,1.91669,1.91675,1.91656,1.91656,1324277.0
2008-08-29 13:31:00,1.91661,1.91683,1.91661,1.91683,7100933.0
2008-08-29 13:32:00,1.91678,1.91694,1.91678,1.91694,7222994.0
2008-08-29 13:33:00,1.91717,1.91741,1.91717,1.91741,12740072.0
2008-08-29 13:34:00,1.91768,1.91803,1.91757,1.91803,18927333.0
2008-08-29 13:35:00,1.91826,1.91831,1.91822,1.91825,4481966.0
2008-08-29 13:36:00,1.9183,1.9185,1.91812,1.9185,12528286.0
2008-08-29 13:37:00,1.91875,1.9191,1.91875,1.91891,21595602.0
2008-08-29 13:38:00,1.91894,1.91896,1.91874,1.91896,7956828.0
2008-08-29 13:39:00,1.91906,1.91914,1.91899,1.91914,4421266.0
2008-08-29 13:40:00,1.91924,1.91943,1.91917,1.91943,13366250.0
2008-08-29 13:41:00,1.91937,1.91937,1.919,1.91915,3700723.0
2008-08-29 13:42:00,1.91913,1.91919,1.91893,1.91893,8710242.0
2008-08-29 13:43:00,1.91885,1.91885,1.91866,1.91879,3579169.0
2008-08-29 13:44:00,1.91903,1.91941,1.91903,1.91919,11092932.0
2008-08-29 13:45:00,1.91904,1.91945,1.91904,1.91945,9382785.0
2008-08-29 13:46:00,1.91931,1.91947,1.91917,1.91917,4904300.0
2008-08-29 13:47:00,1.91911,1.91944,1.91911,1.9192,12093212.0
2008-08-29 13:48:00,1.91908,1.91917,1.9188,1.9188,21704048.0
2008-08-29 13:49:00,1.91878,1.91878,1.91837,1.91837,3393685.0
2008-08-29 13:50:00,1.91831,1.91843,1.91829,1.9184,10139914.0
2008-08-29 13:51:00,1.91825,1.91833,1.91811,1.91833,5968137.0
2008-08-29 13:52:00,1.91845,1.91875,1.91843,1.91875,10145512.0
2008-08-29 13:53:00,1.91886,1.91887,1.91875,1.91875,3136015.0
2008-08-29 13:54:00,1.91873,1.91873,1.9185,1.9185,2793897.0
2008-08-29 13:55:00,1.91853,1.91853,1.91839,1.91839,4857076.0
2008-08-29 13:56:00,1.91828,1.91863,1.91828,1.91863,9686951.0
2008-08-29 13:57:00,1.91872,1.919,1.91872,1.919,3434435.0
2008-08-29 13:58:00,1.919,1.91921,1.919,1.91921,8461790.0
2008-08-29 13:59:00,1.91926,1.91968,1.91926,1.91968,1633320.0
2008-08-29 14:00:00,1.91969,1.91984,1.91968,1.91984,7569719.0
2008-08-29 14:01:00,1.91981,1.9201,1.91981,1.9201,857693.0
2008-08-29 14:02:00,1.92,1.92028,1.92,1.92026,3324877.0
2008-08-29 14:03:00,1.92031,1.9204,1.91998,1.92008,5858808.0
2008-08-29 14:04:00,1.92018,1.92095,1.92018,1.92095,3859921.0
2008-08-29 14:05:00,1.921,1.92124,1.921,1.92124,7887732.0
2008-08-29 14:06:00,1.92127,1.92148,1.92127,1.92148,7580239.0
2008-08-29 14:07:00,1.92149,1.92167,1.92024,1.92163,6551007.0
2008-08-29 14:08:00,1.92175,1.92223,1.92175,1.92223,11083685.0
2008-08-29 14:09:00,1.92234,1.92288,1.92234,1.92288,4686061.0
2008-08-29 14:10:00,1.92288,1.92314,1.92288,1.92312,8058115.0
2008-08-29 14:11:00,1.92323,1.92342,1.92323,1.92342,3816264.0
2008-08-29 14:12:00,1.92336,1.92356,1.92335,1.92351,4259971.0
2008-08-29 14:13:00,1.92365,1.92385,1.92359,1.92385,4663668.0
2008-08-29 14:14:00,1.92386,1.92411,1.92386,1.92411,16976849.0
2008-08-29 14:15:00,1.92404,1.92434,1.92404,1.92434,2166020.0
2008-08-29 14:16:00,1.92439,1.92549,1.92439,1.92549,187666116.0
2008-08-29 14:17:00,1.9255,1.92603,1.9255,1.92603,12242218.0
2008-08-29 14:18:00,1.92601,1.92639,1.92601,1.92629,4392437.0
2008-08-29 14:19:00,1.92617,1.92628,1.92615,1.92621,10758886.0
2008-08-29 14:20:00,1.92626,1.92684,1.92612,1.92684,8964511.0
2008-08-29 14:21:00,1.92691,1.92716,1.92691,1.92716,9319343.0
2008-08-29 14:22:00,1.9273,1.9273,1.92662,1.92662,7835224.0
2008-08-29 14:23:00,1.92668,1.92705,1.92668,1.92705,35734807.0
2008-08-29 14:24:00,1.92714,1.92741,1.92714,1.92741,4981688.0
2008-08-29 14:25:00,1.92743,1.92744,1.92729,1.92739,4258963.0
2008-08-29 14:26:00,1.92747,1.92751,1.92729,1.92748,6264670.0
2008-08-29 14:27:00,1.9273,1.92745,1.92721,1.92736,9883425.0
2008-08-29 14:28:00,1.92715,1.92721,1.92643,1.92671,8909612.0
2008-08-29 14:29:00,1.92703,1.92733,1.9268,1.92733,6235774.0
2008-08-29 14:30:00,1.92738,1.9282,1.92738,1.92812,17660138.0
2008-08-29 14:31:00,1.92802,1.92802,1.92734,1.92734,19921983.0
2008-08-29 14:32:00,1.92727,1.92727,1.92672,1.92672,2264369.0
2008-08-29 14:33:00,1.9267,1.92704,1.92663,1.92704,12078650.0
2008-08-29 14:34:00,1.92704,1.92725,1.92704,1.92705,10008412.0
2008-08-29 14:35:00,1.92702,1.92702,1.92675,1.92675,3206984.0
2008-08-29 14:36:00,1.92681,1.92681,1.92655,1.92659,21454079.0
2008-08-29 14:37:00,1.92638,1.92646,1.9261,1.92625,8781595.0
2008-08-29 14:38:00,1.92609,1.92622,1.92582,1.92582,28228264.0
2008-08-29 14:39:00,1.92551,1.92582,1.92551,1.92571,3956517.0
2008-08-29 14:40:00,1.92562,1.92562,1.92539,1.92539,11755755.0
2008-08-29 14:41:00,1.92541,1.92541,1.92519,1.92519,3610611.0
2008-08-29 14:42:00,1.92512,1.92516,1.92472,1.92487,5458591.0
2008-08-29 14:43:00,1.92476,1.92486,1.92456,1.92456,1700840.0
2008-08-29 14:44:00,1.92466,1.92466,1.9244,1.9244,12940595.0
2008-08-29 14:45:00,1.92434,1.92437,1.92394,1.92395,6838533.0
2008-08-29 14:46:00,1.92398,1.92398,1.92368,1.92378,27146740.0
2008-08-29 14:47:00,1.92375,1.92375,1.92346,1.92351,10759930.0
2008-08-29 14:48:00,1.92361,1.9237,1.92348,1.92348,2518916.0
2008-08-29 14:49:00,1.92334,1.92334,1.92286,1.92302,7605768.0
2008-08-29 14:50:00,1.92319,1.92392,1.92319,1.92392,5737152.0
2008-08-29 14:51:00,1.92399,1.92422,1.92392,1.92422,4315005.0
2008-08-29 14:52:00,1.9244,1.92466,1.9244,1.92458,9179620.0
2008-08-29 14:53:00,1.92467,1.92492,1.92467,1.92492,5684860.0
2008-08-29 14:54:00,1.92493,1.92516,1.92487,1.92516,3717627.0
2008-08-29 14:55:00,1.92518,1.92547,1.92511,1.92538,9105710.0
2008-08-29 14:56:00,1.92551,1.92571,1.92537,1.92537,3679564.0
2008-08-29 14:57:00,1.92578,1.92593,1.92578,1.92583,40243092.0
2008-08-29 14:58:00,1.92596,1.92619,1.92596,1.92619,17760761.0
2008-08-29 14:59:00,1.92623,1.92646,1.92623,1.92646,3831843.0
2008-08-29 15:00:00,1.92629,1.92672,1.92629,1.92672,6617866.0
2008-08-29 15:01:00,1.92658,1.92695,1.92658,1.92695,5692501.0
2008-08-29 15:02:00,1.92695,1.92712,1.92691,1.92712,7948094.0
2008-08-29 15:03:00,1.92686,1.92748,1.92686,1.92748,4340580.0
2008-08-29 15:04:00,1.92743,1.92761,1.92743,1.9276,5846235.0
2008-08-29 15:05:00,1.9276,1.92799,1.9276,1.92795,19331945.0
2008-08-29 15:06:00,1.92805,1.92829,1.92801,1.92819,10545235.0
2008-08-29 15:07:00,1.9283,1.92857,1.9283,1.92857,22613628.0
2008-08-29 15:08:00,1.92862,1.92887,1.92861,1.92887,9766897.0
2008-08-29 15:09:00,1.92881,1.92901,1.92881,1.92901,8838030.0
2008-08-29 15:10:00,1.92907,1.9293,1.92904,1.92915,25624962.0
2008-08-29 15:11:00,1.92912,1.92912,1.92882,1.92882,7865745.0
2008-08-29 15:12:00,1.92839,1.92877,1.92839,1.9285,10505048.0
2008-08-29 15:13:00,1.92844,1.92849,1.92806,1.92816,4546708.0
2008-08-29 15:14:00,1.92815,1.92844,1.92815,1.92844,754421.0
2008-08-29 15:15:00,1.92866,1.92919,1.92866,1.92919,2896297.0
2008-08-29 15:16:00,1.92922,1.92922,1.92903,1.92911,7595601.0
2008-08-29 15:17:00,1.92915,1.92926,1.92914,1.92916,7752423.0
2008-08-29 15:18:00,1.92922,1.92923,1.9291,1.92923,6816713.0
2008-08-29 15:19:00,1.9294,1.92979,1.9294,1.92979,18900545.0
2008-08-29 15:20:00,1.92974,1.92992,1.92967,1.92985,3226620.0
2008-08-29 15:21:00,1.93,1.93018,1.92995,1.93018,2184085.0
2008-08-29 15:22:00,1.93019,1.93042,1.93019,1.93042,2529397.0
2008-08-29 15:23:00,1.93043,1.93071,1.93043,1.93064,4611744.0
2008-08-29 15:24:00,1.93058,1.93079,1.93042,1.93075,5033706.0
2008-08-29 15:25:00,1.93083,1.93122,1.93083,1.93106,15817358.0
2008-08-29 15:26:00,1.93073,1.93073,1.93055,1.93055,11496326.0
2008-08-29 15:27:00,1.93051,1.93051,1.9301,1.9301,2554835.0
2008-08-29 15:28:00,1.93012,1.93022,1.92998,1.93017,14811404.0
2008-08-29 15:29:00,1.93008,1.93008,1.9298,1.9298,3726467.0
2008-08-29 15:30:00,1.92961,1.92961,1.92933,1.92943,2112368.0
2008-08-29 15:31:00,1.92943,1.92966,1.92943,1.9295,8562113.0
2008-08-29 15:32:00,1.92961,1.92961,1.92935,1.92935,10977457.0
2008-08-29 15:33:00,1.92934,1.92946,1.92928,1.92937,3684588.0
2008-08-29 15:34:00,1.92935,1.92939,1.92922,1.92939,5342612.0
2008-08-29 15:35:00,1.92935,1.92935,1.92905,1.9291,24402644.0
2008-08-29 15:36:00,1.92915,1.92923,1.92911,1.92919,4939939.0
2008-08-29 15:37:00,1.92928,1.92942,1.92927,1.92933,12430934.0
2008-08-29 15:38:00,1.92933,1.92941,1.92916,1.92941,15059523.0
2008-08-29 15:39:00,1.92942,1.92956,1.92934,1.92956,6598814.0
2008-08-29 15:40:00,1.92958,1.92976,1.92958,1.92966,24154397.0
2008-08-29 15:41:00,1.9296,1.9296,1.92935,1.92945,1673270.0
2008-08-29 15:42:00,1.92935,1.92935,1.92904,1.92912,16123395.0
2008-08-29 15:43:00,1.92886,1.92887,1.92835,1.92835,8286340.0
2008-08-29 15:44:00,1.92832,1.92838,1.92826,1.92826,2368337.0
2008-08-29 15:45:00,1.92824,1.92824,1.928,1.92803,2400211.0
2008-08-29 15:46:00,1.92799,1.92799,1.92778,1.92778,2596093.0
2008-08-29 15:47:00,1.92763,1.92775,1.92742,1.92747,6715845.0
2008-08-29 15:48:00,1.92743,1.92743,1.92722,1.92727,4494318.0
2008-08-29 15:49:00,1.9272,1.9272,1.92686,1.92687,7246359.0
2008-08-29 15:50:00,1.92683,1.92695,1.9267,1.9267,1768912.0
2008-08-29 15:51:00,1.9263,1.92667,1.9263,1.92649,9153173.0
2008-08-29 15:52:00,1.92643,1.92645,1.92618,1.92618,2933735.0
2008-08-29 15:53:00,1.92616,1.92616,1.92582,1.92582,14699578.0
2008-08-29 15:54:00,1.92594,1.92598,1.92552,1.92557,5779044.0
2008-08-29 15:55:00,1.9256,1.92568,1.9254,1.92552,6436375.0
2008-08-29 15:56:00,1.92554,1.92576,1.92543,1.92543,12121130.0
2008-08-29 15:57:00,1.92546,1.92569,1.9254,1.92569,5443082.0
2008-08-29 15:58:00,1.9258,1.92637,1.92483,1.92594,1413061.0
2008-08-29 15:59:00,1.92575,1.9259,1.92553,1.92553,7731939.0
2008-08-29 16:00:00,1.92559,1.92562,1.92525,1.92543,15906364.0
2008-08-29 16:01:00,1.92541,1.92541,1.92498,1.92498,1400862.0
2008-08-29 16:02:00,1.92493,1.92493,1.92466,1.92488,5595769.0
2008-08-29 16:03:00,1.92505,1.92555,1.92499,1.92555,13201403.0
2008-08-29 16:04:00,1.92567,1.92624,1.92567,1.92624,12235567.0
2008-08-29 16:05:00,1.9263,1.92695,1.9263,1.92695,15926203.0
2008-08-29 16:06:00,1.92705,1.92721,1.92693,1.92693,4429311.0
2008-08-29 16:07:00,1.92684,1.92685,1.9267,1.92681,6302210.0
2008-08-29 16:08:00,1.92694,1.92707,1.92692,1.92692,11718730.0
2008-08-29 16:09:00,1.92681,1.92681,1.92646,1.92646,4275855.0
2008-08-29 16:10:00,1.92634,1.92634,1.92608,1.92631,2512899.0
2008-08-29 16:11:00,1.92637,1.9266,1.92628,1.9266,10157969.0
2008-08-29 16:12:00,1.92668,1.92684,1.92666,1.92684,7776275.0
2008-08-29 16:13:00,1.92669,1.92703,1.9265,1.92703,6168051.0
2008-08-29 16:14:00,1.92706,1.92727,1.92703,1.92727,5564567.0
2008-08-29 16:15:00,1.9273,1.92754,1.92727,1.92754,10898123.0
2008-08-29 16:16:00,1.92751,1.92775,1.92748,1.92775,3248172.0
2008-08-29 16:17:00,1.92778,1.92789,1.92754,1.92789,5916903.0
2008-08-29 16:18:00,1.92804,1.9282,1.92804,1.9282,4205632.0
2008-08-29 16:19:00,1.9281,1.92852,1.9281,1.92847,6179601.0
2008-08-29 16:20:00,1.92861,1.92879,1.92858,1.92879,7809922.0
2008-08-29 16:21:00,1.9288,1.92908,1.9288,1.92908,6063742.0
2008-08-29 16:22:00,1.92903,1.92928,1.92903,1.92928,10208969.0
2008-08-29 16:23:00,1.92926,1.92969,1.92926,1.92964,9121068.0
2008-08-29 16:24:00,1.92961,1.92963,1.9293,1.92936,7456571.0
2008-08-29 16:25:00,1.92951,1.92954,1.92914,1.92914,7371323.0
2008-08-29 16:26:00,1.92905,1.92905,1.92878,1.92902,8654594.0
2008-08-29 16:27:00,1.92913,1.92945,1.92913,1.92935,5328246.0
2008-08-29 16:28:00,1.92943,1.92948,1.92917,1.92948,16909037.0
2008-08-29 16:29:00,1.92931,1.92952,1.92923,1.92923,3626074.0
2008-08-29 16:30:00,1.92903,1.92903,1.92826,1.92876,21284083.0
2008-08-29 16:31:00,1.92869,1.92878,1.92869,1.92878,7221004.0
2008-08-29 16:32:00,1.92887,1.929,1.92868,1.92868,5995381.0
2008-08-29 16:33:00,1.9286,1.92863,1.92841,1.92845,7034229.0
2008-08-29 16:34:00,1.9284,1.9284,1.9281,1.9281,10087024.0
2008-08-29 16:35:00,1.92819,1.92839,1.92777,1.92839,4413040.0
2008-08-29 16:36:00,1.9285,1.92853,1.92833,1.92837,3008455.0
2008-08-29 16:37:00,1.92835,1.92839,1.92817,1.92831,9043644.0
2008-08-29 16:38:00,1.92843,1.92883,1.92843,1.92883,3982911.0
2008-08-29 16:39:00,1.92885,1.92929,1.92885,1.92929,7935061.0
2008-08-29 16:40:00,1.92927,1.92992,1.92927,1.92992,5146109.0
2008-08-29 16:41:00,1.92983,1.93022,1.92983,1.93022,16889850.0
2008-08-29 16:42:00,1.93022,1.93043,1.93022,1.93034,4787466.0
2008-08-29 16:43:00,1.93052,1.9308,1.93042,1.9308,7802433.0
2008-08-29 16:44:00,1.93073,1.93079,1.93067,1.93067,11197555.0
2008-08-29 16:45:00,1.93064,1.93064,1.9304,1.93049,7223267.0
2008-08-29 16:46:00,1.93077,1.93102,1.93072,1.93075,3106894.0
2008-08-29 16:47:00,1.93083,1.93097,1.93049,1.9306,3677570.0
2008-08-29 16:48:00,1.9305,1.93052,1.93022,1.93023,2713269.0
2008-08-29 16:49:00,1.93021,1.93021,1.92991,1.92991,1714196.0
2008-08-29 16:50:00,1.92993,1.92993,1.92963,1.92981,5461863.0
2008-08-29 16:51:00,1.92993,1.93062,1.92993,1.93062,4811061.0
2008-08-29 16:52:00,1.93082,1.93101,1.93076,1.93076,9233926.0
2008-08-29 16:53:00,1.93051,1.93051,1.92989,1.93013,1108384.0
2008-08-29 16:54:00,1.93011,1.93033,1.9301,1.93033,8262295.0
2008-08-29 16:55:00,1.93046,1.93078,1.93046,1.93075,4006492.0
2008-08-29 16:56:00,1.93068,1.9311,1.93068,1.93106,5451590.0
2008-08-29 16:57:00,1.93119,1.93174,1.93119,1.93132,3248398.0
2008-08-29 16:58:00,1.93134,1.93143,1.93103,1.93143,10066988.0
2008-08-29 16:59:00,1.93144,1.93174,1.93144,1.93174,4731738.0
2008-08-29 17:00:00,1.93176,1.93196,1.93169,1.93196,1459635.0
2008-08-29 17:01:00,1.93199,1.93223,1.93197,1.93222,3435709.0
2008-08-29 17:02:00,1.93219,1.93219,1.93178,1.93187,6755856.0
2008-08-29 17:03:00,1.93188,1.93188,1.93161,1.9318,16459510.0
2008-08-29 17:04:00,1.93174,1.93174,1.93119,1.93119,3238303.0
2008-08-29 17:05:00,1.93122,1.93122,1.93057,1.93075,8597464.0
2008-08-29 17:06:00,1.93082,1.93111,1.93082,1.93111,5987623.0
2008-08-29 17:07:00,1.93116,1.93176,1.93116,1.93176,5770306.0
2008-08-29 17:08:00,1.93171,1.93178,1.93161,1.93178,10557311.0
2008-08-29 17:09:00,1.93195,1.93215,1.93186,1.93186,5721283.0
2008-08-29 17:10:00,1.93183,1.93206,1.9318,1.93202,8153925.0
2008-08-29 17:11:00,1.93181,1.93181,1.93162,1.9317,3459956.0
2008-08-29 17:12:00,1.93175,1.93191,1.93175,1.93182,7668622.0
2008-08-29 17:13:00,1.93181,1.93219,1.93178,1.93219,4351396.0
2008-08-29 17:14:00,1.93207,1.93207,1.93134,1.93134,2297416.0
2008-08-29 17:15:00,1.93122,1.93151,1.93122,1.93135,39380843.0
2008-08-29 17:16:00,1.93148,1.93166,1.93135,1.93166,5401686.0
2008-08-29 17:17:00,1.93165,1.93166,1.93147,1.93166,3667380.0
2008-08-29 17:18:00,1.9319,1.93223,1.9319,1.93223,8578032.0
2008-08-29 17:19:00,1.93228,1.93228,1.9321,1.93216,1524788.0
2008-08-29 17:20:00,1.93234,1.93258,1.93224,1.93248,3805721.0
2008-08-29 17:21:00,1.9325,1.93305,1.9325,1.93305,2294806.0
2008-08-29 17:22:00,1.93329,1.93346,1.93315,1.93315,14670430.0
2008-08-29 17:23:00,1.93319,1.93324,1.93298,1.93324,3871168.0
2008-08-29 17:24:00,1.93345,1.93362,1.93341,1.93342,3326721.0
2008-08-29 17:25:00,1.93336,1.93359,1.93335,1.93359,10348224.0
2008-08-29 17:26:00,1.93372,1.93397,1.93372,1.93397,2422401.0
2008-08-29 17:27:00,1.93397,1.93412,1.93393,1.93393,5291772.0
2008-08-29 17:28:00,1.93372,1.93394,1.93357,1.93357,3343243.0
2008-08-29 17:29:00,1.93376,1.93396,1.93357,1.93357,8066923.0
2008-08-29 17:30:00,1.93353,1.93357,1.93331,1.93331,7597302.0
2008-08-29 17:31:00,1.9331,1.9331,1.93255,1.93255,12435581.0
2008-08-29 17:32:00,1.93248,1.93248,1.93226,1.93229,3664486.0
2008-08-29 17:33:00,1.93226,1.93235,1.93216,1.93219,5110731.0
2008-08-29 17:34:00,1.93224,1.93233,1.93205,1.93233,5610703.0
2008-08-29 17:35:00,1.93226,1.93226,1.93182,1.93182,6184720.0
2008-08-29 17:36:00,1.93187,1.93187,1.93166,1.93166,4883223.0
2008-08-29 17:37:00,1.93163,1.93163,1.93139,1.93139,6490302.0
2008-08-29 17:38:00,1.93132,1.93133,1.9312,1.9312,5547747.0
2008-08-29 17:39:00,1.93117,1.93117,1.93089,1.93094,4890295.0
2008-08-29 17:40:00,1.93096,1.93096,1.93064,1.93076,3109701.0
2008-08-29 17:41:00,1.93064,1.93068,1.93052,1.93067,7642221.0
2008-08-29 17:42:00,1.9307,1.9307,1.93011,1.93049,16871375.0
2008-08-29 17:43:00,1.93044,1.93068,1.93038,1.93068,8506746.0
2008-08-29 17:44:00,1.93043,1.93098,1.93043,1.93098,3515543.0
2008-08-29 17:45:00,1.93099,1.93126,1.93094,1.93094,4458301.0
2008-08-29 17:46:00,1.93107,1.93107,1.93048,1.93048,4543899.0
2008-08-29 17:47:00,1.93041,1.93054,1.93024,1.93054,26378655.0
2008-08-29 17:48:00,1.9306,1.93071,1.93039,1.93039,3423792.0
2008-08-29 17:49:00,1.93026,1.93026,1.93006,1.9301,82476007.0
2008-08-29 17:50:00,1.93019,1.93039,1.93019,1.93023,10251456.0
2008-08-29 17:51:00,1.93035,1.93052,1.93032,1.93045,18532807.0
2008-08-29 17:52:00,1.93038,1.9308,1.93038,1.9308,12930597.0
2008-08-29 17:53:00,1.93101,1.93127,1.93101,1.93122,11139793.0
2008-08-29 17:54:00,1.93125,1.93159,1.93125,1.93156,17145197.0
2008-08-29 17:55:00,1.93146,1.93146,1.93121,1.93121,2588504.0
2008-08-29 17:56:00,1.93089,1.93115,1.93089,1.93115,9480634.0
2008-08-29 17:57:00,1.93107,1.93107,1.93065,1.93065,2988678.0
2008-08-29 17:58:00,1.93055,1.93071,1.93045,1.93071,6760780.0
2008-08-29 17:59:00,1.93071,1.93092,1.93071,1.9309,13041937.0
2008-08-29 18:00:00,1.93093,1.93115,1.93093,1.93115,4429129.0
2008-08-29 18:01:00,1.93111,1.93132,1.93106,1.93129,2603863.0
2008-08-29 18:02:00,1.93137,1.93161,1.93128,1.93161,7488675.0
2008-08-29 18:03:00,1.93159,1.93179,1.93159,1.93179,9003675.0
2008-08-29 18:04:00,1.93165,1.93201,1.93165,1.93201,7899637.0
2008-08-29 18:05:00,1.93198,1.93224,1.93198,1.93224,9762837.0
2008-08-29 18:06:00,1.93244,1.93244,1.93225,1.93225,2291285.0
2008-08-29 18:07:00,1.93213,1.93222,1.93198,1.93222,13383410.0
2008-08-29 18:08:00,1.93226,1.93241,1.93225,1.93236,10052036.0
2008-08-29 18:09:00,1.93223,1.93244,1.93196,1.93244,8400026.0
2008-08-29 18:10:00,1.93264,1.93295,1.93264,1.93291,3371441.0
2008-08-29 18:11:00,1.93291,1.93299,1.93283,1.93283,3597562.0
2008-08-29 18:12:00,1.93301,1.93314,1.93301,1.93306,7414051.0
2008-08-29 18:13:00,1.93306,1.9331,1.93296,1.93299,6274702.0
2008-08-29 18:14:00,1.93292,1.93295,1.93275,1.93295,4047445.0
2008-08-29 18:15:00,1.93309,1.93328,1.93301,1.93328,6612132.0
2008-08-29 18:16:00,1.93332,1.93347,1.93331,1.93341,12600565.0
2008-08-29 18:17:00,1.9335,1.93356,1.93338,1.93356,3335277.0
2008-08-29 18:18:00,1.93352,1.93352,1.93329,1.93329,7964670.0
2008-08-29 18:19:00,1.93304,1.93321,1.93283,1.93321,1768237.0
2008-08-29 18:20:00,1.9334,1.93351,1.93331,1.9334,7862192.0
2008-08-29 18:21:00,1.93352,1.93382,1.93352,1.93382,20032079.0
2008-08-29 18:22:00,1.934,1.93421,1.93399,1.93415,2704425.0
2008-08-29 18:23:00,1.9341,1.93437,1.93395,1.93437,6777336.0
2008-08-29 18:24:00,1.9344,1.93472,1.93421,1.93472,2922632.0
2008-08-29 18:25:00,1.93472,1.93504,1.93472,1.93504,6219262.0
2008-08-29 18:26:00,1.93503,1.93526,1.935,1.93526,9002277.0
2008-08-29 18:27:00,1.93526,1.93551,1.93517,1.93551,7045491.0
2008-08-29 18:28:00,1.93559,1.93566,1.93518,1.93518,10711048.0
2008-08-29 18:29:00,1.93528,1.93528,1.93488,1.93488,12548764.0
2008-08-29 18:30:00,1.93498,1.93498,1.93465,1.93465,8127685.0
2008-08-29 18:31:00,1.93457,1.9346,1.93423,1.93423,4597992.0
2008-08-29 18:32:00,1.9343,1.93467,1.93407,1.93467,5285534.0
2008-08-29 18:33:00,1.93463,1.93463,1.93444,1.93452,10238527.0
2008-08-29 18:34:00,1.93449,1.93449,1.93426,1.93426,40432403.0
2008-08-29 18:35:00,1.9341,1.93427,1.9341,1.93418,3771885.0
2008-08-29 18:36:00,1.93411,1.93415,1.93405,1.93407,6247450.0
2008-08-29 18:37:00,1.93403,1.93403,1.93382,1.93384,4940675.0
2008-08-29 18:38:00,1.9339,1.93405,1.93384,1.93384,13626500.0
2008-08-29 18:39:00,1.93382,1.93382,1.93358,1.93358,7543756.0
2008-08-29 18:40:00,1.93342,1.93355,1.93329,1.93331,4509210.0
2008-08-29 18:41:00,1.93328,1.9333,1.93316,1.93316,3546248.0
2008-08-29 18:42:00,1.93329,1.93342,1.93324,1.93342,12261616.0
2008-08-29 18:43:00,1.93341,1.93341,1.93283,1.93283,4792005.0
2008-08-29 18:44:00,1.93274,1.93287,1.93263,1.93263,10416100.0
2008-08-29 18:45:00,1.93258,1.93258,1.9324,1.93241,9536361.0
2008-08-29 18:46:00,1.93256,1.93273,1.93229,1.93229,8557386.0
2008-08-29 18:47:00,1.93231,1.9327,1.93231,1.9327,41054132.0
2008-08-29 18:48:00,1.93267,1.93267,1.9324,1.9324,2154921.0
2008-08-29 18:49:00,1.93234,1.93274,1.93234,1.93274,7360660.0
2008-08-29 18:50:00,1.93262,1.93282,1.93261,1.93262,9494791.0
2008-08-29 18:51:00,1.93264,1.93279,1.93262,1.93262,3976859.0
2008-08-29 18:52:00,1.93252,1.93257,1.93241,1.93242,7764153.0
2008-08-29 18:53:00,1.93226,1.93226,1.93197,1.93197,3923862.0
2008-08-29 18:54:00,1.93205,1.93225,1.93205,1.93225,4244105.0
2008-08-29 18:55:00,1.93232,1.93277,1.93232,1.93236,5773899.0
2008-08-29 18:56:00,1.93278,1.93301,1.93278,1.93301,13606166.0
2008-08-29 18:57:00,1.93301,1.93337,1.93301,1.93337,21253550.0
2008-08-29 18:58:00,1.93341,1.93341,1.93265,1.93287,16734771.0
2008-08-29 18:59:00,1.93303,1.93315,1.93299,1.93315,29127474.0
2008-08-29 19:00:00,1.93318,1.93324,1.93301,1.93312,11339314.0
2008-08-29 19:01:00,1.93296,1.93296,1.93256,1.93256,2683337.0
2008-08-29 19:02:00,1.93256,1.93267,1.93227,1.93261,17133938.0
2008-08-29 19:03:00,1.93263,1.93303,1.93263,1.93303,1957487.0
2008-08-29 19:04:00,1.933,1.93313,1.93296,1.93296,5555378.0
2008-08-29 19:05:00,1.93299,1.93299,1.93259,1.93284,5146954.0
2008-08-29 19:06:00,1.9327,1.933,1.93249,1.933,7691311.0
2008-08-29 19:07:00,1.93301,1.93314,1.93301,1.93304,17056528.0
2008-08-29 19:08:00,1.93294,1.93298,1.93273,1.93273,5989571.0
2008-08-29 19:09:00,1.93296,1.93339,1.93296,1.93339,18481021.0
2008-08-29 19:10:00,1.93341,1.93347,1.93336,1.93342,7190807.0
2008-08-29 19:11:00,1.93352,1.93352,1.93327,1.93341,6286992.0
2008-08-29 19:12:00,1.93356,1.93357,1.9335,1.93357,8844917.0
2008-08-29 19:13:00,1.93356,1.93361,1.93346,1.93361,32140911.0
2008-08-29 19:14:00,1.93359,1.93359,1.93342,1.93351,5159795.0
2008-08-29 19:15:00,1.93352,1.93373,1.93347,1.93373,10246399.0
2008-08-29 19:16:00,1.93377,1.93393,1.93366,1.93393,2041354.0
2008-08-29 19:17:00,1.93397,1.93409,1.93372,1.93409,28337088.0
2008-08-29 19:18:00,1.93418,1.93433,1.93417,1.93417,4406525.0
2008-08-29 19:19:00,1.93434,1.93457,1.93415,1.93457,8707147.0
2008-08-29 19:20:00,1.9346,1.93461,1.93408,1.93444,9074581.0
2008-08-29 19:21:00,1.93447,1.93453,1.93434,1.93434,6477948.0
2008-08-29 19:22:00,1.9344,1.93447,1.93388,1.93431,6025543.0
2008-08-29 19:23:00,1.93432,1.9346,1.93431,1.9346,21257677.0
2008-08-29 19:24:00,1.93474,1.9349,1.93474,1.93474,5368550.0
2008-08-29 19:25:00,1.93479,1.93491,1.93477,1.93491,21071417.0
2008-08-29 19:26:00,1.93509,1.9357,1.93509,1.9357,13256389.0
2008-08-29 19:27:00,1.93585,1.93585,1.9357,1.93574,6662259.0
2008-08-29 19:28:00,1.93568,1.93568,1.93547,1.93557,10570279.0
2008-08-29 19:29:00,1.93547,1.93579,1.93547,1.93574,6149457.0
2008-08-29 19:30:00,1.93566,1.93578,1.9355,1.93578,7579710.0
2008-08-29 19:31:00,1.93571,1.93584,1.93564,1.93564,6796706.0
2008-08-29 19:32:00,1.93552,1.93554,1.93543,1.93552,9306421.0
2008-08-29 19:33:00,1.9355,1.93558,1.93549,1.93549,6332560.0
2008-08-29 19:34:00,1.93551,1.93556,1.93542,1.93543,14078698.0
2008-08-29 19:35:00,1.93557,1.9356,1.93549,1.9356,2436683.0
2008-08-29 19:36:00,1.93561,1.93567,1.93546,1.93546,8521100.0
2008-08-29 19:37:00,1.93563,1.93576,1.93563,1.93576,3520774.0
2008-08-29 19:38:00,1.93588,1.93601,1.93582,1.93594,7267041.0
2008-08-29 19:39:00,1.93582,1.93666,1.93582,1.93666,2498358.0
2008-08-29 19:40:00,1.93658,1.93658,1.93621,1.93621,9147035.0
2008-08-29 19:41:00,1.93605,1.93626,1.93601,1.93612,5953107.0
2008-08-29 19:42:00,1.93604,1.93607,1.93588,1.93588,4301867.0
2008-08-29 19:43:00,1.93575,1.93575,1.93524,1.93524,9067183.0
2008-08-29 19:44:00,1.93515,1.93519,1.9351,1.93519,12485053.0
2008-08-29 19:45:00,1.93533,1.93579,1.93533,1.93576,4556044.0
2008-08-29 19:46:00,1.9359,1.93595,1.93583,1.93595,18629474.0
2008-08-29 19:47:00,1.93589,1.93589,1.93562,1.93582,11404663.0
2008-08-29 19:48:00,1.93593,1.93605,1.93592,1.93604,10320256.0
2008-08-29 19:49:00,1.93594,1.93594,1.93568,1.93568,7356442.0
2008-08-29 19:50:00,1.93565,1.93578,1.93541,1.93578,6698642.0
2008-08-29 19:51:00,1.93578,1.93588,1.93578,1.93578,5073932.0
2008-08-29 19:52:00,1.93576,1.93581,1.93557,1.93557,5681037.0
2008-08-29 19:53:00,1.93571,1.93595,1.93571,1.93594,16115771.0
2008-08-29 19:54:00,1.93571,1.93587,1.9357,1.93587,20519936.0
2008-08-29 19:55:00,1.93584,1.93584,1.93552,1.93552,7381432.0
2008-08-29 19:56:00,1.93554,1.93554,1.93522,1.93536,20549874.0
2008-08-29 19:57:00,1.93552,1.93571,1.93552,1.93571,9188375.0
2008-08-29 19:58:00,1.93583,1.93594,1.93568,1.93594,4013210.0
2008-08-29 19:59:00,1.93581,1.93581,1.93544,1.93544,2485950.0
2008-08-29 20:00:00,1.93545,1.93547,1.9353,1.93534,3891968.0
2008-08-29 20:01:00,1.93527,1.93527,1.93506,1.93507,15293604.0
2008-08-29 20:02:00,1.93499,1.93499,1.93474,1.93474,10957178.0
2008-08-29 20:03:00,1.93467,1.93467,1.9344,1.93446,4836233.0
2008-08-29 20:04:00,1.93435,1.93448,1.93415,1.93448,4570624.0
2008-08-29 20:05:00,1.93457,1.93479,1.93341,1.93341,6607958.0
2008-08-29 20:06:00,1.93497,1.93497,1.93459,1.93484,5888797.0
2008-08-29 20:07:00,1.93495,1.93543,1.93495,1.93543,6125379.0
2008-08-29 20:08:00,1.93545,1.93563,1.93545,1.93551,3948772.0
2008-08-29 20:09:00,1.9358,1.9358,1.93558,1.93558,1216623.0
2008-08-29 20:10:00,1.93555,1.93555,1.93538,1.9354,6923526.0
2008-08-29 20:11:00,1.93534,1.93534,1.93493,1.93495,3559146.0
2008-08-29 20:12:00,1.93507,1.9352,1.93507,1.9352,5461418.0
2008-08-29 20:13:00,1.93522,1.93572,1.93522,1.93567,6452998.0
2008-08-29 20:14:00,1.93559,1.93567,1.93547,1.9355,9129402.0
2008-08-29 20:15:00,1.93571,1.9359,1.93571,1.93573,4082016.0
2008-08-29 20:16:00,1.93567,1.93568,1.93528,1.93528,1710453.0
2008-08-29 20:17:00,1.93534,1.93537,1.93496,1.93536,4700987.0
2008-08-29 20:18:00,1.93531,1.93537,1.93506,1.93506,3752669.0
2008-08-29 20:19:00,1.93501,1.93536,1.93501,1.9351,28740976.0
2008-08-29 20:20:00,1.93501,1.93512,1.93501,1.93509,1979921.0
2008-08-29 20:21:00,1.93505,1.93505,1.93481,1.93481,4556613.0
2008-08-29 20:22:00,1.93489,1.93489,1.93475,1.93481,10890081.0
2008-08-29 20:23:00,1.93482,1.9353,1.93482,1.9353,3419274.0
2008-08-29 20:24:00,1.93534,1.93566,1.93534,1.93551,5697693.0
2008-08-29 20:25:00,1.93546,1.93546,1.93532,1.93534,9117067.0
2008-08-29 20:26:00,1.93522,1.93544,1.93494,1.93536,6116205.0
2008-08-29 20:27:00,1.93537,1.93537,1.93521,1.9353,7479752.0
2008-08-29 20:28:00,1.93535,1.93539,1.93514,1.93518,4055318.0
2008-08-29 20:29:00,1.93525,1.93558,1.93525,1.93558,11948223.0
2008-08-29 20:30:00,1.93528,1.93582,1.93528,1.93555,8271956.0
2008-08-29 20:31:00,1.93555,1.93555,1.93543,1.93549,7273880.0
2008-08-29 20:32:00,1.93559,1.93579,1.93551,1.93579,2579447.0
2008-08-29 20:33:00,1.9359,1.93622,1.9359,1.93622,11370538.0
2008-08-29 20:34:00,1.93627,1.93628,1.93613,1.93613,6537005.0
2008-08-29 20:35:00,1.93611,1.93611,1.93595,1.93595,14039128.0
2008-08-29 20:36:00,1.93599,1.93609,1.93598,1.93609,4034134.0
2008-08-29 20:37:00,1.93609,1.9363,1.93609,1.93613,13711211.0
2008-08-29 20:38:00,1.93626,1.9363,1.93607,1.93607,17944333.0
2008-08-29 20:39:00,1.93592,1.936,1.93589,1.93589,2936786.0
2008-08-29 20:40:00,1.93586,1.93586,1.93562,1.9357,9447932.0
2008-08-29 20:41:00,1.93559,1.9356,1.93541,1.93541,2157337.0
2008-08-29 20:42:00,1.93524,1.93528,1.9351,1.93528,2967441.0
2008-08-29 20:43:00,1.93521,1.93552,1.93521,1.93552,4204446.0
2008-08-29 20:44:00,1.93551,1.93551,1.93509,1.93526,4935513.0
2008-08-29 20:45:00,1.93504,1.93526,1.935,1.93526,6291599.0
2008-08-29 20:46:00,1.93507,1.93528,1.93496,1.93528,6250992.0
2008-08-29 20:47:00,1.9352,1.9354,1.9352,1.93534,6168971.0
2008-08-29 20:48:00,1.93516,1.93516,1.93491,1.93491,4186811.0
2008-08-29 20:49:00,1.93494,1.93521,1.93479,1.93521,12336595.0
2008-08-29 20:50:00,1.93521,1.93569,1.93521,1.93569,18231900.0
2008-08-29 20:51:00,1.93568,1.93593,1.93568,1.93585,4633262.0
2008-08-29 20:52:00,1.93563,1.93574,1.93548,1.93569,4173698.0
2008-08-29 20:53:00,1.93579,1.93581,1.93578,1.93579,5641512.0
2008-08-29 20:54:00,1.93577,1.9358,1.9357,1.93573,9495954.0
2008-08-29 20:55:00,1.93574,1.93574,1.9356,1.9356,5248385.0
2008-08-29 20:56:00,1.93574,1.9359,1.93574,1.93589,4941260.0
2008-08-29 20:57:00,1.93595,1.93595,1.93581,1.93592,2386938.0
2008-08-29 20:58:00,1.93595,1.93598,1.93573,1.93573,4182240.0
2008-08-29 20:59:00,1.93582,1.93602,1.93582,1.93602,3432497.0
2008-08-29 21:00:00,1.93604,1.93618,1.936,1.93616,36057243.0
2008-08-29 21:01:00,1.93609,1.93609,1.93575,1.93575,10796254.0
2008-08-29 21:02:00,1.93552,1.93585,1.93552,1.93584,3123385.0
2008-08-29 21:03:00,1.93585,1.93606,1.93585,1.93606,14017035.0
2008-08-29 21:04:00,1.93601,1.93601,1.93576,1.93576,9390890.0
2008-08-29 21:05:00,1.93573,1.93576,1.93559,1.93566,2560356.0
2008-08-29 21:06:00,1.93558,1.93568,1.93555,1.93568,7319525.0
2008-08-29 21:07:00,1.93568,1.93569,1.9355,1.93569,9408797.0
2008-08-29 21:08:00,1.93564,1.93584,1.93564,1.93584,4866124.0
2008-08-29 21:09:00,1.93577,1.93577,1.93564,1.93567,3666965.0
2008-08-29 21:10:00,1.93563,1.93566,1.93557,1.93566,6519261.0
2008-08-29 21:11:00,1.93569,1.93575,1.93558,1.9357,6566615.0
2008-08-29 21:12:00,1.9357,1.93583,1.93561,1.93573,9910176.0
2008-08-29 21:13:00,1.93579,1.93584,1.93574,1.93583,9708156.0
2008-08-29 21:14:00,1.9359,1.93607,1.9359,1.93607,828447.0
2008-08-29 21:15:00,1.93609,1.93617,1.93598,1.93617,8435917.0
2008-08-29 21:16:00,1.93622,1.93631,1.93596,1.93596,17003550.0
2008-08-29 21:17:00,1.93601,1.93606,1.93587,1.93606,4504869.0
2008-08-29 21:18:00,1.93602,1.93602,1.9359,1.93597,6807194.0
2008-08-29 21:19:00,1.93613,1.93642,1.93613,1.93642,20896461.0
2008-08-29 21:20:00,1.93647,1.93647,1.93627,1.93627,2468654.0
2008-08-29 21:21:00,1.93641,1.93641,1.93635,1.93636,7126975.0
2008-08-29 21:22:00,1.93644,1.93671,1.93639,1.93671,13474876.0
2008-08-29 21:23:00,1.9367,1.93676,1.93624,1.93658,10521447.0
2008-08-29 21:24:00,1.93654,1.93654,1.93578,1.93578,3117517.0
2008-08-29 21:25:00,1.93597,1.93625,1.93597,1.93608,3439261.0
2008-08-29 21:26:00,1.93605,1.93605,1.9358,1.93589,5720840.0
2008-08-29 21:27:00,1.93586,1.93586,1.9356,1.93562,11545527.0
2008-08-29 21:28:00,1.93551,1.93554,1.9353,1.9353,31293907.0
2008-08-29 21:29:00,1.93524,1.93526,1.93501,1.93501,8171866.0
2008-08-29 21:30:00,1.93485,1.93497,1.93485,1.93491,7890715.0
2008-08-29 21:31:00,1.93514,1.93551,1.93514,1.93549,9423269.0
2008-08-29 21:32:00,1.93563,1.93581,1.93552,1.93581,18097966.0
2008-08-29 21:33:00,1.93585,1.93612,1.93585,1.93604,16986907.0
2008-08-29 21:34:00,1.93612,1.9363,1.93612,1.9363,3801492.0
2008-08-29 21:35:00,1.93608,1.93621,1.93608,1.93609,14181258.0
2008-08-29 21:36:00,1.936,1.9361,1.936,1.93602,6046561.0
2008-08-29 21:37:00,1.9361,1.93618,1.93602,1.93611,8108546.0
2008-08-29 21:38:00,1.93611,1.93611,1.93583,1.93583,17502867.0
2008-08-29 21:39:00,1.93578,1.9358,1.9356,1.93561,3139652.0
2008-08-29 21:40:00,1.93575,1.93602,1.93575,1.93596,1363346.0
2008-08-29 21:41:00,1.93594,1.93605,1.93567,1.93605,7741397.0
2008-08-29 21:42:00,1.93614,1.93615,1.93597,1.9361,11942576.0
2008-08-29 21:43:00,1.93604,1.93604,1.9356,1.9356,6627734.0
2008-08-29 21:44:00,1.93574,1.93616,1.93574,1.9361,4392510.0
2008-08-29 21:45:00,1.93599,1.93599,1.93564,1.93571,6727441.0
2008-08-29 21:46:00,1.9356,1.93563,1.93541,1.93563,6384841.0
2008-08-29 21:47:00,1.9357,1.93579,1.93568,1.93579,1388994.0
2008-08-29 21:48:00,1.93559,1.93567,1.93543,1.93543,13929831.0
2008-08-29 21:49:00,1.93536,1.93545,1.93529,1.93545,11458668.0
2008-08-29 21:50:00,1.93546,1.93555,1.93542,1.93542,6177067.0
2008-08-29 21:51:00,1.9352,1.93567,1.9352,1.93555,3313899.0
2008-08-29 21:52:00,1.9356,1.93562,1.93544,1.93544,6075848.0
2008-08-29 21:53:00,1.93528,1.93533,1.9349,1.93518,8729124.0
2008-08-29 21:54:00,1.93507,1.93507,1.93488,1.93488,3720330.0
2008-08-29 21:55:00,1.93502,1.93513,1.93493,1.93498,3399288.0
2008-08-29 21:56:00,1.93518,1.93543,1.93507,1.93543,6102146.0
2008-08-29 21:57:00,1.93542,1.93553,1.9353,1.93531,8760145.0
2008-08-29 21:58:00,1.93516,1.9353,1.93511,1.93511,10985308.0
2008-08-29 21:59:00,1.93509,1.93512,1.9349,1.9349,3365236.0
2008-08-29 22:00:00,1.93483,1.93483,1.93443,1.9346,11371857.0
2008-08-29 22:01:00,1.93459,1.93461,1.93444,1.93458,11726670.0
2008-08-29 22:02:00,1.93473,1.93494,1.93473,1.93479,22278556.0
2008-08-29 22:03:00,1.93473,1.93486,1.93471,1.93471,4093237.0
2008-08-29 22:04:00,1.93458,1.93477,1.93458,1.9347,7123188.0
2008-08-29 22:05:00,1.9346,1.93491,1.9346,1.93477,6758244.0
2008-08-29 22:06:00,1.93488,1.93508,1.93488,1.93508,2179756.0
2008-08-29 22:07:00,1.93507,1.93507,1.93491,1.93499,8432255.0
2008-08-29 22:08:00,1.93496,1.93496,1.93475,1.93488,16698518.0
2008-08-29 22:09:00,1.93493,1.93512,1.93486,1.93512,8183276.0
2008-08-29 22:10:00,1.93523,1.93569,1.93411,1.93569,3046918.0
2008-08-29 22:11:00,1.93566,1.93566,1.93536,1.9355,3110567.0
2008-08-29 22:12:00,1.93546,1.93559,1.93546,1.93559,10577788.0
2008-08-29 22:13:00,1.9357,1.93577,1.93563,1.93573,11815852.0
2008-08-29 22:14:00,1.93577,1.93598,1.93568,1.93598,4489735.0
2008-08-29 22:15:00,1.93599,1.93632,1.93599,1.93632,11187004.0
2008-08-29 22:16:00,1.93634,1.93636,1.93623,1.93626,3455528.0
2008-08-29 22:17:00,1.9361,1.93619,1.93602,1.93607,17495036.0
2008-08-29 22:18:00,1.93619,1.93625,1.93598,1.93625,1614013.0
2008-08-29 22:19:00,1.93616,1.93616,1.9359,1.93615,3113162.0
2008-08-29 22:20:00,1.93619,1.93635,1.93613,1.93613,3095329.0
2008-08-29 22:21:00,1.93612,1.93623,1.93608,1.93618,15335457.0
2008-08-29 22:22:00,1.93612,1.93612,1.93593,1.93608,4727915.0
2008-08-29 22:23:00,1.93604,1.93618,1.93602,1.93614,7043459.0
2008-08-29 22:24:00,1.93605,1.9363,1.93605,1.93626,13456252.0
2008-08-29 22:25:00,1.93624,1.9364,1.93624,1.9363,7964603.0
2008-08-29 22:26:00,1.93632,1.93649,1.93632,1.93649,4984057.0
2008-08-29 22:27:00,1.93669,1.9368,1.93661,1.93663,8572817.0
2008-08-29 22:28:00,1.93647,1.93666,1.93647,1.93662,4413821.0
2008-08-29 22:29:00,1.9368,1.93737,1.93676,1.93737,5304107.0
2008-08-29 22:30:00,1.93754,1.93769,1.93754,1.93769,9024795.0
2008-08-29 22:31:00,1.93764,1.93784,1.93726,1.93763,6670782.0
2008-08-29 22:32:00,1.93773,1.9378,1.9372,1.9372,11393629.0
2008-08-29 22:33:00,1.93744,1.93753,1.93741,1.93753,3058175.0
2008-08-29 22:34:00,1.93744,1.93752,1.93734,1.93752,4615217.0
2008-08-29 22:35:00,1.9375,1.9377,1.93746,1.93763,4156873.0
2008-08-29 22:36:00,1.93775,1.93798,1.93761,1.93761,13040768.0
2008-08-29 22:37:00,1.93775,1.93808,1.93775,1.93796,8805845.0
2008-08-29 22:38:00,1.93801,1.93801,1.93767,1.93798,5261043.0
2008-08-29 22:39:00,1.93792,1.93813,1.93792,1.93813,9260810.0
2008-08-29 22:40:00,1.93816,1.93831,1.93812,1.93831,7755155.0
2008-08-29 22:41:00,1.93832,1.9385,1.93824,1.93824,9631505.0
2008-08-29 22:42:00,1.93866,1.93877,1.93864,1.93869,3443076.0
2008-08-29 22:43:00,1.93859,1.93864,1.93842,1.93842,9380294.0
2008-08-29 22:44:00,1.93851,1.93854,1.93839,1.93854,5905272.0
2008-08-29 22:45:00,1.93868,1.93899,1.93868,1.93898,10203077.0
2008-08-29 22:46:00,1.93897,1.93914,1.93873,1.93914,2767078.0
2008-08-29 22:47:00,1.93923,1.93938,1.93913,1.93913,6296209.0
2008-08-29 22:48:00,1.93903,1.93912,1.93884,1.93884,6341640.0
2008-08-29 22:49:00,1.93894,1.939,1.93871,1.93871,3299833.0
2008-08-29 22:50:00,1.93859,1.9386,1.93838,1.93838,2505953.0
2008-08-29 22:51:00,1.93821,1.93828,1.93806,1.93806,15114137.0
2008-08-29 22:52:00,1.938,1.93807,1.93787,1.93787,3571147.0
2008-08-29 22:53:00,1.93773,1.93773,1.93722,1.93722,5290373.0
2008-08-29 22:54:00,1.93717,1.93717,1.9369,1.93696,2563264.0
2008-08-29 22:55:00,1.93689,1.93689,1.93648,1.93658,11060250.0
2008-08-29 22:56:00,1.93677,1.93696,1.93653,1.93696,7553508.0
2008-08-29 22:57:00,1.93685,1.93685,1.9361,1.9361,15512190.0
2008-08-29 22:58:00,1.93604,1.93604,1.93562,1.93593,4575512.0
2008-08-29 22:59:00,1.93583,1.93615,1.93583,1.93615,9448742.0
2008-08-31 23:00:00,1.92666,1.92711,1.92665,1.92711,6271093.0
2008-08-31 23:01:00,1.92707,1.92707,1.9265,1.9265,2139370.0
2008-08-31 23:02:00,1.92626,1.92669,1.92626,1.92669,15872754.0
2008-08-31 23:03:00,1.92658,1.92669,1.92648,1.92649,20189989.0
2008-08-31 23:04:00,1.92641,1.92641,1.92624,1.92632,30623447.0
2008-08-31 23:05:00,1.92624,1.92624,1.9257,1.9257,12375367.0
2008-08-31 23:06:00,1.92548,1.92548,1.92507,1.92507,17857568.0
2008-08-31 23:07:00,1.92523,1.92558,1.92523,1.92534,3021783.0
2008-08-31 23:08:00,1.92582,1.92582,1.9257,1.92572,6154955.0
2008-08-31 23:09:00,1.92561,1.92568,1.9253,1.92543,5671446.0
2008-08-31 23:10:00,1.92543,1.92543,1.92524,1.92525,46940934.0
2008-08-31 23:11:00,1.92501,1.92517,1.92494,1.92517,11414263.0
2008-08-31 23:12:00,1.92525,1.92554,1.92512,1.92554,1409845.0
2008-08-31 23:13:00,1.92537,1.92537,1.92503,1.92509,12410943.0
2008-08-31 23:14:00,1.92524,1.92561,1.92524,1.92544,3170666.0
2008-08-31 23:15:00,1.92541,1.92541,1.9251,1.92527,4919632.0
2008-08-31 23:16:00,1.92546,1.92561,1.92528,1.92536,7772265.0
2008-08-31 23:17:00,1.92535,1.92544,1.92522,1.92544,17375275.0
2008-08-31 23:18:00,1.92559,1.92593,1.92557,1.9258,9856384.0
2008-08-31 23:19:00,1.92559,1.92559,1.92525,1.92531,8975543.0
2008-08-31 23:20:00,1.92519,1.92519,1.92475,1.92475,3475842.0
2008-08-31 23:21:00,1.92498,1.92515,1.92498,1.92507,12325904.0
2008-08-31 23:22:00,1.92515,1.92515,1.92461,1.92461,10044861.0
2008-08-31 23:23:00,1.92456,1.92456,1.92436,1.92455,5819266.0
2008-08-31 23:24:00,1.92457,1.92457,1.9244,1.92452,6029663.0
2008-08-31 23:25:00,1.92417,1.92424,1.92385,1.92385,3622224.0
2008-08-31 23:26:00,1.92378,1.92401,1.92378,1.92401,15377628.0
2008-08-31 23:27:00,1.92387,1.92387,1.92356,1.92356,4391269.0
2008-08-31 23:28:00,1.92344,1.92344,1.92316,1.92337,23687947.0
2008-08-31 23:29:00,1.92355,1.92372,1.92355,1.92366,20594604.0
2008-08-31 23:30:00,1.9236,1.92365,1.92354,1.92362,5080175.0
2008-08-31 23:31:00,1.92363,1.92382,1.92346,1.92365,9762324.0
2008-08-31 23:32:00,1.92349,1.92349,1.92324,1.92328,21513472.0
2008-08-31 23:33:00,1.92319,1.9233,1.92302,1.92302,4615970.0
2008-08-31 23:34:00,1.92296,1.92301,1.92284,1.92301,3681966.0
2008-08-31 23:35:00,1.92309,1.92317,1.92305,1.92306,3100134.0
2008-08-31 23:36:00,1.92302,1.92322,1.92302,1.92319,8963895.0
2008-08-31 23:37:00,1.9227,1.92318,1.92255,1.92318,27394152.0
2008-08-31 23:38:00,1.92307,1.92307,1.92277,1.92291,10041134.0
2008-08-31 23:39:00,1.92285,1.92334,1.92285,1.92334,11463840.0
2008-08-31 23:40:00,1.92315,1.92315,1.92284,1.92284,5486296.0
2008-08-31 23:41:00,1.9229,1.9229,1.92264,1.92264,11195293.0
2008-08-31 23:42:00,1.92271,1.92285,1.92268,1.92285,10198679.0
2008-08-31 23:43:00,1.92294,1.923,1.92289,1.923,9258686.0
2008-08-31 23:44:00,1.92299,1.92308,1.92288,1.92288,9422276.0
2008-08-31 23:45:00,1.92293,1.92293,1.92271,1.92282,16172493.0
2008-08-31 23:46:00,1.92289,1.92352,1.92289,1.92352,4257583.0
2008-08-31 23:47:00,1.92353,1.92353,1.92326,1.92326,8524227.0
2008-08-31 23:48:00,1.92322,1.92325,1.92311,1.92314,6404338.0
2008-08-31 23:49:00,1.92318,1.92352,1.92318,1.92352,18098339.0
2008-08-31 23:50:00,1.92361,1.92365,1.92361,1.92363,5482029.0
2008-08-31 23:51:00,1.92369,1.92403,1.92368,1.92403,37525508.0
2008-08-31 23:52:00,1.92399,1.92399,1.92357,1.92366,27661682.0
2008-08-31 23:53:00,1.92344,1.92348,1.92331,1.92342,8212597.0
2008-08-31 23:54:00,1.92363,1.92379,1.9236,1.92377,5221186.0
2008-08-31 23:55:00,1.92352,1.92352,1.92331,1.92342,2159694.0
2008-08-31 23:56:00,1.92331,1.92331,1.92274,1.92274,8297712.0
2008-08-31 23:57:00,1.92265,1.92266,1.9225,1.92263,7617007.0
2008-08-31 23:58:00,1.92258,1.92275,1.92258,1.92265,4775174.0
2008-08-31 23:59:00,1.92263,1.92268,1.92244,1.92244,30011774.0
2008-09-01 00:00:00,1.92242,1.92242,1.92215,1.92241,7897155.0
2008-09-01 00:01:00,1.92233,1.92233,1.92189,1.92189,7690843.0
2008-09-01 00:02:00,1.9221,1.92222,1.92205,1.92208,5632692.0
2008-09-01 00:03:00,1.92199,1.92222,1.92197,1.92197,2918349.0
2008-09-01 00:04:00,1.92217,1.92233,1.92208,1.92233,1482408.0
2008-09-01 00:05:00,1.92226,1.92226,1.92207,1.9221,1070864.0
2008-09-01 00:06:00,1.92214,1.92254,1.92214,1.92254,6140821.0
2008-09-01 00:07:00,1.9224,1.92258,1.92231,1.92231,8267406.0
2008-09-01 00:08:00,1.92214,1.92214,1.92165,1.92165,1217537.0
2008-09-01 00:09:00,1.92168,1.92183,1.92168,1.92178,1236420.0
2008-09-01 00:10:00,1.92151,1.92154,1.92142,1.92154,2258412.0
2008-09-01 00:11:00,1.92162,1.92178,1.92161,1.92162,21024604.0
2008-09-01 00:12:00,1.92177,1.92177,1.92148,1.92148,7119175.0
2008-09-01 00:13:00,1.92134,1.92134,1.92082,1.92091,16016603.0
2008-09-01 00:14:00,1.92088,1.92088,1.92061,1.92065,6832710.0
2008-09-01 00:15:00,1.92059,1.92061,1.92043,1.92043,13183862.0
2008-09-01 00:16:00,1.92035,1.92035,1.92012,1.92012,3823767.0
2008-09-01 00:17:00,1.92017,1.92019,1.91988,1.91988,1676939.0
2008-09-01 00:18:00,1.92001,1.92001,1.91971,1.91971,7113668.0
2008-09-01 00:19:00,1.91959,1.91981,1.91959,1.91981,4026616.0
2008-09-01 00:20:00,1.91972,1.92009,1.91972,1.91997,6596170.0
2008-09-01 00:21:00,1.91999,1.92013,1.91991,1.92013,19327837.0
2008-09-01 00:22:00,1.92011,1.92011,1.91987,1.91987,5035045.0
2008-09-01 00:23:00,1.92006,1.92014,1.92001,1.92011,26440340.0
2008-09-01 00:24:00,1.92014,1.92014,1.92002,1.92011,3476957.0
2008-09-01 00:25:00,1.92007,1.9201,1.91993,1.91993,3086995.0
2008-09-01 00:26:00,1.92008,1.92017,1.92003,1.92005,2915392.0
2008-09-01 00:27:00,1.91997,1.91997,1.91965,1.91965,7325545.0
2008-09-01 00:28:00,1.91963,1.91973,1.91959,1.91973,6437170.0
2008-09-01 00:29:00,1.91976,1.92006,1.91976,1.92006,9522190.0
2008-09-01 00:30:00,1.92007,1.92034,1.92007,1.92027,4240061.0
2008-09-01 00:31:00,1.92018,1.92018,1.91964,1.91964,6987754.0
2008-09-01 00:32:00,1.91972,1.91985,1.91967,1.91985,6224010.0
2008-09-01 00:33:00,1.92005,1.92021,1.92,1.92021,39514443.0
2008-09-01 00:34:00,1.92031,1.92035,1.92021,1.92035,13352283.0
2008-09-01 00:35:00,1.92041,1.92066,1.92034,1.92037,2450629.0
2008-09-01 00:36:00,1.92074,1.92109,1.92074,1.92109,6865719.0
2008-09-01 00:37:00,1.92107,1.9217,1.92102,1.9217,13877785.0
2008-09-01 00:38:00,1.92188,1.92212,1.92186,1.92195,6779180.0
2008-09-01 00:39:00,1.92186,1.92186,1.92168,1.92169,44101256.0
2008-09-01 00:40:00,1.9216,1.92163,1.92155,1.92156,11013908.0
2008-09-01 00:41:00,1.92142,1.92157,1.92139,1.92157,7353094.0
2008-09-01 00:42:00,1.92171,1.92187,1.92171,1.92186,2755101.0
2008-09-01 00:43:00,1.9219,1.92216,1.92188,1.92203,4468747.0
2008-09-01 00:44:00,1.92217,1.92241,1.92209,1.92239,5703640.0
2008-09-01 00:45:00,1.92243,1.92282,1.92232,1.92282,3269615.0
2008-09-01 00:46:00,1.92298,1.92315,1.92291,1.92291,9153104.0
2008-09-01 00:47:00,1.92287,1.92294,1.92279,1.92279,1940015.0
2008-09-01 00:48:00,1.92279,1.92279,1.92254,1.92254,22730890.0
2008-09-01 00:49:00,1.9224,1.9224,1.92176,1.92176,6956380.0
2008-09-01 00:50:00,1.92193,1.92236,1.92193,1.92236,3837685.0
2008-09-01 00:51:00,1.92247,1.92269,1.92245,1.92269,10289298.0
2008-09-01 00:52:00,1.92268,1.9228,1.92257,1.92257,7062062.0
2008-09-01 00:53:00,1.92256,1.92258,1.92247,1.92252,4885825.0
2008-09-01 00:54:00,1.92258,1.92264,1.92245,1.92264,26811558.0
2008-09-01 00:55:00,1.92267,1.92287,1.92267,1.92275,6127725.0
2008-09-01 00:56:00,1.92262,1.92263,1.92251,1.92251,9491793.0
2008-09-01 00:57:00,1.92256,1.92286,1.92249,1.92286,5077072.0
2008-09-01 00:58:00,1.92266,1.92266,1.92107,1.92243,13373303.0
2008-09-01 00:59:00,1.92257,1.9227,1.92249,1.9227,8979840.0
2008-09-01 01:00:00,1.9227,1.9227,1.92236,1.92236,5367128.0
2008-09-01 01:01:00,1.92234,1.92254,1.92234,1.9224,8732652.0
2008-09-01 01:02:00,1.92258,1.92272,1.92251,1.9226,30470172.0
2008-09-01 01:03:00,1.92243,1.92244,1.92209,1.92241,5279088.0
2008-09-01 01:04:00,1.9226,1.9226,1.92226,1.92226,7782452.0
2008-09-01 01:05:00,1.92212,1.92212,1.92134,1.92134,11920155.0
2008-09-01 01:06:00,1.92178,1.92222,1.92178,1.92222,9784696.0
2008-09-01 01:07:00,1.9221,1.92229,1.92206,1.92229,12854141.0
2008-09-01 01:08:00,1.92222,1.92229,1.92189,1.92189,16475773.0
2008-09-01 01:09:00,1.92177,1.92177,1.92122,1.92122,5660944.0
2008-09-01 01:10:00,1.92111,1.92122,1.92111,1.92112,3384296.0
2008-09-01 01:11:00,1.92128,1.92182,1.92128,1.92177,1443126.0
2008-09-01 01:12:00,1.92181,1.92194,1.92181,1.92185,1060692.0
2008-09-01 01:13:00,1.92178,1.92179,1.92172,1.92176,20160285.0
2008-09-01 01:14:00,1.92177,1.92177,1.92147,1.92147,4447571.0
2008-09-01 01:15:00,1.92134,1.92168,1.92134,1.92168,5041231.0
2008-09-01 01:16:00,1.92166,1.92205,1.92141,1.92205,6702712.0
2008-09-01 01:17:00,1.92197,1.92197,1.92182,1.92182,20306226.0
2008-09-01 01:18:00,1.92194,1.92242,1.92194,1.92242,3937022.0
2008-09-01 01:19:00,1.92241,1.92258,1.92241,1.92258,20086294.0
2008-09-01 01:20:00,1.92253,1.92268,1.92223,1.92268,18374629.0
2008-09-01 01:21:00,1.92266,1.92274,1.92253,1.92274,10515669.0
2008-09-01 01:22:00,1.92275,1.923,1.92275,1.92285,5239504.0
2008-09-01 01:23:00,1.92274,1.92315,1.92263,1.92315,3439359.0
2008-09-01 01:24:00,1.92329,1.92359,1.92329,1.92359,1960398.0
2008-09-01 01:25:00,1.92371,1.92398,1.92371,1.92398,9556894.0
2008-09-01 01:26:00,1.92412,1.92463,1.92412,1.92463,9016095.0
2008-09-01 01:27:00,1.92469,1.92469,1.92455,1.9246,4526559.0
2008-09-01 01:28:00,1.92472,1.92504,1.92472,1.92476,2666732.0
2008-09-01 01:29:00,1.92459,1.92502,1.92459,1.92502,6733726.0
2008-09-01 01:30:00,1.92497,1.92504,1.92495,1.92495,4255005.0
2008-09-01 01:31:00,1.92494,1.92497,1.92484,1.92491,8106304.0
2008-09-01 01:32:00,1.92477,1.92498,1.92477,1.92484,3766290.0
2008-09-01 01:33:00,1.92485,1.92501,1.92485,1.925,3919240.0
2008-09-01 01:34:00,1.92515,1.92523,1.92515,1.92518,3611947.0
2008-09-01 01:35:00,1.92511,1.92511,1.92465,1.92482,5081607.0
2008-09-01 01:36:00,1.92482,1.92506,1.92477,1.92506,3876403.0
2008-09-01 01:37:00,1.92513,1.92527,1.92507,1.92527,6566749.0
2008-09-01 01:38:00,1.92532,1.92537,1.92529,1.92534,4919719.0
2008-09-01 01:39:00,1.92531,1.92541,1.92512,1.92541,1863210.0
2008-09-01 01:40:00,1.92546,1.92581,1.92543,1.92581,9535094.0
2008-09-01 01:41:00,1.92583,1.9259,1.92553,1.92557,5414659.0
2008-09-01 01:42:00,1.92545,1.92545,1.92507,1.92507,8616728.0
2008-09-01 01:43:00,1.92525,1.9254,1.9252,1.9254,4889716.0
2008-09-01 01:44:00,1.92538,1.92539,1.92528,1.92535,8477000.0
2008-09-01 01:45:00,1.92521,1.92521,1.92497,1.92513,11471996.0
2008-09-01 01:46:00,1.92528,1.92538,1.92528,1.92533,7920590.0
2008-09-01 01:47:00,1.92538,1.92554,1.92518,1.92554,4349389.0
2008-09-01 01:48:00,1.92566,1.92566,1.92488,1.92488,10424711.0
2008-09-01 01:49:00,1.92484,1.92494,1.92335,1.92335,6776708.0
2008-09-01 01:50:00,1.92476,1.92487,1.92468,1.92482,5531450.0
2008-09-01 01:51:00,1.92477,1.92477,1.92455,1.92463,9974824.0
2008-09-01 01:52:00,1.92446,1.92446,1.92419,1.92422,9503826.0
2008-09-01 01:53:00,1.92441,1.92455,1.92441,1.92444,7344751.0
2008-09-01 01:54:00,1.92454,1.92454,1.92419,1.92419,12342547.0
2008-09-01 01:55:00,1.92412,1.92417,1.92403,1.92417,5220086.0
2008-09-01 01:56:00,1.92432,1.92452,1.92432,1.92436,9132333.0
2008-09-01 01:57:00,1.92427,1.92427,1.92379,1.92379,5170711.0
2008-09-01 01:58:00,1.92399,1.92442,1.92399,1.92442,5582647.0
2008-09-01 01:59:00,1.92446,1.92468,1.92439,1.92468,3738004.0
2008-09-01 02:00:00,1.924,1.92416,1.924,1.92412,2190520.0
2008-09-01 02:01:00,1.9241,1.9243,1.9241,1.92421,5377754.0
2008-09-01 02:02:00,1.92397,1.92437,1.92397,1.92425,4879411.0
2008-09-01 02:03:00,1.92426,1.92433,1.92421,1.92426,8800553.0
2008-09-01 02:04:00,1.92432,1.92452,1.92432,1.92448,5602751.0
2008-09-01 02:05:00,1.92455,1.92463,1.92452,1.92455,11727998.0
2008-09-01 02:06:00,1.92446,1.92465,1.92428,1.92428,7183130.0
2008-09-01 02:07:00,1.92423,1.92437,1.92416,1.92434,9076330.0
2008-09-01 02:08:00,1.92455,1.92487,1.92455,1.92487,10409959.0
2008-09-01 02:09:00,1.92484,1.92496,1.92484,1.92484,5046481.0
2008-09-01 02:10:00,1.9234,1.92469,1.9234,1.92403,6248694.0
2008-09-01 02:11:00,1.92407,1.92501,1.92405,1.92497,11451952.0
2008-09-01 02:12:00,1.92497,1.925,1.92485,1.925,4452234.0
2008-09-01 02:13:00,1.92497,1.92523,1.92497,1.92523,8588799.0
2008-09-01 02:14:00,1.92523,1.92535,1.92523,1.92535,10762730.0
2008-09-01 02:15:00,1.92546,1.92546,1.92529,1.9254,8055688.0
2008-09-01 02:16:00,1.92542,1.92544,1.92502,1.92518,4924187.0
2008-09-01 02:17:00,1.92521,1.92561,1.92521,1.92551,8487714.0
2008-09-01 02:18:00,1.92552,1.92552,1.92532,1.92532,5144568.0
2008-09-01 02:19:00,1.92523,1.92523,1.92505,1.92512,10301524.0
2008-09-01 02:20:00,1.92524,1.92524,1.92509,1.92522,1994443.0
2008-09-01 02:21:00,1.92515,1.92518,1.92494,1.92494,5414616.0
2008-09-01 02:22:00,1.92491,1.92501,1.92488,1.92501,6179888.0
2008-09-01 02:23:00,1.92501,1.92501,1.92482,1.92482,3577006.0
2008-09-01 02:24:00,1.92463,1.92463,1.92397,1.92425,5533108.0
2008-09-01 02:25:00,1.92419,1.92419,1.924,1.924,3297377.0
2008-09-01 02:26:00,1.92388,1.92392,1.92351,1.92351,3737950.0
2008-09-01 02:27:00,1.92338,1.92338,1.92301,1.92301,4148353.0
2008-09-01 02:28:00,1.92296,1.92296,1.92224,1.92224,7937242.0
2008-09-01 02:29:00,1.92228,1.92228,1.92205,1.92205,4420325.0
2008-09-01 02:30:00,1.92223,1.92231,1.92206,1.9221,6949864.0
2008-09-01 02:31:00,1.92222,1.92233,1.92217,1.92217,2809156.0
2008-09-01 02:32:00,1.92199,1.92199,1.92161,1.92197,4303221.0
2008-09-01 02:33:00,1.92223,1.9226,1.92223,1.9226,9294943.0
2008-09-01 02:34:00,1.92275,1.92275,1.92242,1.92242,9461333.0
2008-09-01 02:35:00,1.92233,1.92234,1.92216,1.92229,2010666.0
2008-09-01 02:36:00,1.92221,1.92221,1.92183,1.92183,3296300.0
2008-09-01 02:37:00,1.92181,1.9219,1.9216,1.9216,5712498.0
2008-09-01 02:38:00,1.92173,1.9219,1.92171,1.9219,9666024.0
2008-09-01 02:39:00,1.92198,1.92211,1.92169,1.92211,19301080.0
2008-09-01 02:40:00,1.92225,1.92246,1.92225,1.92245,18742462.0
2008-09-01 02:41:00,1.92249,1.92249,1.92205,1.92205,3906163.0
2008-09-01 02:42:00,1.92183,1.92183,1.92162,1.92163,18668961.0
2008-09-01 02:43:00,1.92168,1.92169,1.9211,1.92169,7193295.0
2008-09-01 02:44:00,1.92185,1.92192,1.92159,1.92159,5365867.0
2008-09-01 02:45:00,1.92183,1.92205,1.92183,1.92205,4061708.0
2008-09-01 02:46:00,1.92204,1.92242,1.92204,1.92242,20415477.0
2008-09-01 02:47:00,1.92247,1.92269,1.92247,1.92263,1095868.0
2008-09-01 02:48:00,1.92274,1.92319,1.92274,1.92319,1504198.0
2008-09-01 02:49:00,1.92312,1.92324,1.92311,1.92324,3688205.0
2008-09-01 02:50:00,1.92326,1.92333,1.9232,1.9232,5874788.0
2008-09-01 02:51:00,1.92308,1.9233,1.92302,1.9233,15513913.0
2008-09-01 02:52:00,1.92335,1.92335,1.92305,1.92305,13648486.0
2008-09-01 02:53:00,1.92314,1.92314,1.92231,1.92231,9392105.0
2008-09-01 02:54:00,1.92202,1.92224,1.92191,1.92191,11145541.0
2008-09-01 02:55:00,1.92185,1.92185,1.92151,1.92151,8281848.0
2008-09-01 02:56:00,1.92142,1.92142,1.92063,1.92071,5495040.0
2008-09-01 02:57:00,1.9208,1.92087,1.92054,1.92087,29700917.0
2008-09-01 02:58:00,1.92069,1.92077,1.9205,1.92057,8246129.0
2008-09-01 02:59:00,1.92045,1.92045,1.91971,1.91976,5305060.0
2008-09-01 03:00:00,1.9197,1.9197,1.91939,1.91944,8792557.0
2008-09-01 03:01:00,1.91941,1.91993,1.91851,1.9199,13734520.0
2008-09-01 03:02:00,1.92003,1.9202,1.91999,1.9202,4681053.0
2008-09-01 03:03:00,1.92038,1.92051,1.92032,1.92043,9301120.0
2008-09-01 03:04:00,1.92045,1.92054,1.92023,1.92023,5688040.0
2008-09-01 03:05:00,1.92024,1.9205,1.9201,1.9205,25380117.0
2008-09-01 03:06:00,1.92064,1.92099,1.92064,1.92099,5179503.0
2008-09-01 03:07:00,1.921,1.921,1.9205,1.92051,7183465.0
2008-09-01 03:08:00,1.92043,1.92056,1.92031,1.92046,11186452.0
2008-09-01 03:09:00,1.92033,1.92033,1.91964,1.91964,3672073.0
2008-09-01 03:10:00,1.91944,1.91944,1.91936,1.91944,7363586.0
2008-09-01 03:11:00,1.91941,1.91941,1.91929,1.91929,20719068.0
2008-09-01 03:12:00,1.91903,1.91903,1.91856,1.91856,2010796.0
2008-09-01 03:13:00,1.91842,1.91842,1.91797,1.91812,9152190.0
2008-09-01 03:14:00,1.91802,1.91802,1.91752,1.91759,3558573.0
2008-09-01 03:15:00,1.91755,1.91759,1.91725,1.91743,6003200.0
2008-09-01 03:16:00,1.91739,1.91743,1.91697,1.91697,4299765.0
2008-09-01 03:17:00,1.91697,1.91741,1.91697,1.91741,2947893.0
2008-09-01 03:18:00,1.91751,1.91851,1.91751,1.91851,7203266.0
2008-09-01 03:19:00,1.91879,1.91903,1.91879,1.91903,10030883.0
2008-09-01 03:20:00,1.91902,1.91902,1.91875,1.91901,41085575.0
2008-09-01 03:21:00,1.91896,1.91896,1.91854,1.91863,6636494.0
2008-09-01 03:22:00,1.91856,1.91857,1.91821,1.91826,13745826.0
2008-09-01 03:23:00,1.91836,1.91877,1.91836,1.91877,6719241.0
2008-09-01 03:24:00,1.9186,1.92005,1.9186,1.91969,2328612.0
2008-09-01 03:25:00,1.91965,1.91965,1.91938,1.91952,12571588.0
2008-09-01 03:26:00,1.91944,1.91954,1.91929,1.91954,37242641.0
2008-09-01 03:27:00,1.91949,1.91972,1.91946,1.91972,5687664.0
2008-09-01 03:28:00,1.91979,1.92018,1.91979,1.92018,6365813.0
2008-09-01 03:29:00,1.9202,1.92061,1.92018,1.92061,3954543.0
2008-09-01 03:30:00,1.92078,1.92126,1.92046,1.92126,8957002.0
2008-09-01 03:31:00,1.9213,1.9216,1.92124,1.9216,6863387.0
2008-09-01 03:32:00,1.92162,1.92184,1.92161,1.92184,7016134.0
2008-09-01 03:33:00,1.92183,1.92215,1.92183,1.92214,2958886.0
2008-09-01 03:34:00,1.92206,1.92241,1.92206,1.9224,2936079.0
2008-09-01 03:35:00,1.92249,1.92274,1.92249,1.92274,3397789.0
2008-09-01 03:36:00,1.9227,1.92298,1.9227,1.92298,28739500.0
2008-09-01 03:37:00,1.92291,1.92335,1.92291,1.92335,5044629.0
2008-09-01 03:38:00,1.92341,1.92374,1.9234,1.92357,18836213.0
2008-09-01 03:39:00,1.92355,1.92366,1.92349,1.92358,6238692.0
2008-09-01 03:40:00,1.92385,1.92409,1.92379,1.92409,4080066.0
2008-09-01 03:41:00,1.9242,1.92444,1.92409,1.92444,7551664.0
2008-09-01 03:42:00,1.92432,1.92468,1.92432,1.92467,1643896.0
2008-09-01 03:43:00,1.92463,1.92492,1.92463,1.92492,3993490.0
2008-09-01 03:44:00,1.92501,1.92524,1.92501,1.92523,13459788.0
2008-09-01 03:45:00,1.9253,1.9256,1.92527,1.9256,7591056.0
2008-09-01 03:46:00,1.92564,1.92585,1.92557,1.92585,17764643.0
2008-09-01 03:47:00,1.92591,1.92623,1.92591,1.92623,6893747.0
2008-09-01 03:48:00,1.92612,1.92665,1.92612,1.92665,20307741.0
2008-09-01 03:49:00,1.92666,1.92704,1.92658,1.92658,2270217.0
2008-09-01 03:50:00,1.92667,1.92667,1.92618,1.92618,1158021.0
2008-09-01 03:51:00,1.92627,1.92652,1.92627,1.92649,1240108.0
2008-09-01 03:52:00,1.92643,1.92655,1.9264,1.92651,9023582.0
2008-09-01 03:53:00,1.92664,1.92664,1.92645,1.92646,5854535.0
2008-09-01 03:54:00,1.92648,1.9267,1.92648,1.9267,1063209.0
2008-09-01 03:55:00,1.92679,1.92695,1.92675,1.92695,1353056.0
2008-09-01 03:56:00,1.92673,1.92673,1.92664,1.92673,2800987.0
2008-09-01 03:57:00,1.92676,1.92676,1.92651,1.92671,6046906.0
2008-09-01 03:58:00,1.92638,1.92638,1.926,1.926,8343287.0
2008-09-01 03:59:00,1.92578,1.92578,1.92554,1.92574,7357142.0
2008-09-01 04:00:00,1.92569,1.92585,1.92569,1.92578,28090390.0
2008-09-01 04:01:00,1.92583,1.92597,1.92567,1.92581,4538277.0
2008-09-01 04:02:00,1.92588,1.92612,1.92588,1.92612,7759786.0
2008-09-01 04:03:00,1.92614,1.92623,1.92609,1.92611,7833204.0
2008-09-01 04:04:00,1.92619,1.9263,1.92608,1.9263,2146815.0
2008-09-01 04:05:00,1.92654,1.92692,1.92654,1.92692,4861440.0
2008-09-01 04:06:00,1.92686,1.92686,1.92665,1.92678,7880813.0
2008-09-01 04:07:00,1.9269,1.9269,1.92678,1.92687,29427321.0
2008-09-01 04:08:00,1.92684,1.92684,1.9267,1.92676,36724904.0
2008-09-01 04:09:00,1.92691,1.92705,1.92689,1.92696,5682037.0
2008-09-01 04:10:00,1.92712,1.92742,1.92712,1.92742,17397231.0
2008-09-01 04:11:00,1.92742,1.92753,1.92728,1.92728,6128552.0
2008-09-01 04:12:00,1.92727,1.9274,1.92727,1.9274,9373464.0
2008-09-01 04:13:00,1.92728,1.92729,1.92721,1.92721,4360490.0
2008-09-01 04:14:00,1.92729,1.92758,1.92727,1.92758,14949616.0
2008-09-01 04:15:00,1.9275,1.92759,1.92749,1.92759,9082588.0
2008-09-01 04:16:00,1.92769,1.92778,1.92765,1.92765,9170646.0
2008-09-01 04:17:00,1.92768,1.9278,1.92764,1.92771,9874787.0
2008-09-01 04:18:00,1.92766,1.92786,1.92766,1.92782,12223269.0
2008-09-01 04:19:00,1.92771,1.92775,1.9276,1.9276,6093853.0
2008-09-01 04:20:00,1.92765,1.92775,1.92762,1.92762,12189089.0
2008-09-01 04:21:00,1.92768,1.92768,1.9275,1.9275,9330175.0
2008-09-01 04:22:00,1.92736,1.92736,1.92674,1.9268,29724555.0
2008-09-01 04:23:00,1.92716,1.92719,1.92706,1.92706,8914865.0
2008-09-01 04:24:00,1.92701,1.92703,1.92691,1.92698,3162757.0
2008-09-01 04:25:00,1.92691,1.92691,1.92669,1.92681,3760944.0
2008-09-01 04:26:00,1.92683,1.927,1.92662,1.92662,4424393.0
2008-09-01 04:27:00,1.92651,1.92651,1.92623,1.92623,19804356.0
2008-09-01 04:28:00,1.92607,1.92607,1.92536,1.92536,10575587.0
2008-09-01 04:29:00,1.92516,1.92523,1.92499,1.92523,5580772.0
2008-09-01 04:30:00,1.92528,1.92528,1.9251,1.92513,21299622.0
2008-09-01 04:31:00,1.92504,1.92507,1.92493,1.92493,22495680.0
2008-09-01 04:32:00,1.92497,1.92504,1.92497,1.92498,4141925.0
2008-09-01 04:33:00,1.92493,1.92493,1.92449,1.92449,14541491.0
2008-09-01 04:34:00,1.92453,1.92477,1.92453,1.92476,3779055.0
2008-09-01 04:35:00,1.92493,1.92504,1.92487,1.92504,6378572.0
2008-09-01 04:36:00,1.92506,1.92506,1.92495,1.92495,5432473.0
2008-09-01 04:37:00,1.92496,1.92501,1.92486,1.92487,9433567.0
2008-09-01 04:38:00,1.92476,1.92503,1.92476,1.92503,12355556.0
2008-09-01 04:39:00,1.92495,1.92513,1.92495,1.92513,3275081.0
2008-09-01 04:40:00,1.92517,1.92538,1.92511,1.92538,8357119.0
2008-09-01 04:41:00,1.92539,1.92539,1.92509,1.92509,10267066.0
2008-09-01 04:42:00,1.92502,1.92516,1.92492,1.92515,17307776.0
2008-09-01 04:43:00,1.92503,1.92517,1.92481,1.92513,7716706.0
2008-09-01 04:44:00,1.92511,1.92524,1.92511,1.92519,4669355.0
2008-09-01 04:45:00,1.92507,1.92543,1.92507,1.92543,2946991.0
2008-09-01 04:46:00,1.92544,1.92551,1.92531,1.92531,13633903.0
2008-09-01 04:47:00,1.92549,1.92555,1.9254,1.92555,1347973.0
2008-09-01 04:48:00,1.92571,1.92578,1.92563,1.92563,11927129.0
2008-09-01 04:49:00,1.92578,1.92601,1.9257,1.92601,46517624.0
2008-09-01 04:50:00,1.92624,1.92661,1.92624,1.92658,5222326.0
2008-09-01 04:51:00,1.92675,1.92705,1.92675,1.92705,5859072.0
2008-09-01 04:52:00,1.9267,1.92714,1.9267,1.92709,3268560.0
2008-09-01 04:53:00,1.92694,1.92699,1.92678,1.92697,16651968.0
2008-09-01 04:54:00,1.92715,1.92771,1.92715,1.92771,11796176.0
2008-09-01 04:55:00,1.92782,1.92789,1.92775,1.92783,30687892.0
2008-09-01 04:56:00,1.92784,1.92784,1.9275,1.92757,21385434.0
2008-09-01 04:57:00,1.92761,1.92764,1.92734,1.92736,17071147.0
2008-09-01 04:58:00,1.92753,1.92753,1.92736,1.92739,2001095.0
2008-09-01 04:59:00,1.92742,1.92742,1.92733,1.92733,6851408.0
2008-09-01 05:00:00,1.92724,1.92724,1.92656,1.92656,9889829.0
2008-09-01 05:01:00,1.92654,1.92654,1.92613,1.92616,4949175.0
2008-09-01 05:02:00,1.92602,1.92611,1.92602,1.92602,15846552.0
2008-09-01 05:03:00,1.92607,1.92608,1.92566,1.92608,7333504.0
2008-09-01 05:04:00,1.92626,1.92652,1.92626,1.92649,11599633.0
2008-09-01 05:05:00,1.92656,1.92661,1.92638,1.92661,2603092.0
2008-09-01 05:06:00,1.92672,1.92685,1.9264,1.9264,5019806.0
2008-09-01 05:07:00,1.92647,1.92662,1.92647,1.92652,3756333.0
2008-09-01 05:08:00,1.92651,1.92652,1.92626,1.92626,13805387.0
2008-09-01 05:09:00,1.92637,1.92638,1.92623,1.92623,2655736.0
2008-09-01 05:10:00,1.92626,1.92627,1.92615,1.92624,3439117.0
2008-09-01 05:11:00,1.9262,1.92626,1.9262,1.92621,6827779.0
2008-09-01 05:12:00,1.92628,1.92634,1.92621,1.92629,6985698.0
2008-09-01 05:13:00,1.92641,1.92652,1.92641,1.92652,2830771.0
2008-09-01 05:14:00,1.92653,1.92658,1.92636,1.92636,9553445.0
2008-09-01 05:15:00,1.92635,1.92638,1.92627,1.92627,6157099.0
2008-09-01 05:16:00,1.92613,1.92645,1.92613,1.92645,8760899.0
2008-09-01 05:17:00,1.92649,1.92649,1.92635,1.9264,3689537.0
2008-09-01 05:18:00,1.92621,1.92668,1.92621,1.92668,9342811.0
2008-09-01 05:19:00,1.92666,1.92666,1.92653,1.9266,7089455.0
2008-09-01 05:20:00,1.92667,1.92667,1.9264,1.9264,8980616.0
2008-09-01 05:21:00,1.92639,1.92639,1.92611,1.92634,5230705.0
2008-09-01 05:22:00,1.92627,1.92633,1.92604,1.92604,9597650.0
2008-09-01 05:23:00,1.926,1.926,1.92583,1.92583,13014737.0
2008-09-01 05:24:00,1.9256,1.92596,1.9256,1.92583,4295177.0
2008-09-01 05:25:00,1.92584,1.92584,1.92564,1.92564,5018177.0
2008-09-01 05:26:00,1.92558,1.92569,1.92539,1.92539,2783955.0
2008-09-01 05:27:00,1.92525,1.92571,1.92525,1.9255,12556346.0
2008-09-01 05:28:00,1.92554,1.92573,1.92525,1.92554,6385969.0
2008-09-01 05:29:00,1.92553,1.92553,1.9252,1.9252,9288591.0
2008-09-01 05:30:00,1.92512,1.92526,1.92484,1.92484,4864368.0
2008-09-01 05:31:00,1.92447,1.92447,1.92389,1.92389,4018776.0
2008-09-01 05:32:00,1.92387,1.92387,1.92372,1.92383,9119050.0
2008-09-01 05:33:00,1.92376,1.92389,1.92376,1.92389,4842181.0
2008-09-01 05:34:00,1.92376,1.92376,1.92332,1.92335,8815277.0
2008-09-01 05:35:00,1.9234,1.92343,1.92301,1.92301,13768805.0
2008-09-01 05:36:00,1.92296,1.92296,1.92264,1.92264,7268042.0
2008-09-01 05:37:00,1.9226,1.9226,1.92224,1.92224,4746423.0
2008-09-01 05:38:00,1.92222,1.92249,1.92222,1.92248,15611785.0
2008-09-01 05:39:00,1.92241,1.92247,1.92229,1.92229,2825496.0
2008-09-01 05:40:00,1.92223,1.92223,1.92172,1.92172,2861889.0
2008-09-01 05:41:00,1.92158,1.92158,1.92142,1.92153,1596293.0
2008-09-01 05:42:00,1.92142,1.92167,1.92142,1.92159,18146495.0
2008-09-01 05:43:00,1.92177,1.92195,1.92174,1.92195,3690225.0
2008-09-01 05:44:00,1.92199,1.92205,1.9219,1.9219,11153544.0
2008-09-01 05:45:00,1.92194,1.92224,1.92185,1.92224,4436496.0
2008-09-01 05:46:00,1.92237,1.9226,1.92237,1.9226,12629169.0
2008-09-01 05:47:00,1.92249,1.92249,1.92225,1.92225,11134515.0
2008-09-01 05:48:00,1.92226,1.92266,1.92226,1.92266,2926217.0
2008-09-01 05:49:00,1.9227,1.9227,1.92124,1.92264,3349364.0
2008-09-01 05:50:00,1.92267,1.92276,1.92254,1.92262,8744686.0
2008-09-01 05:51:00,1.92266,1.92266,1.92253,1.92263,16347055.0
2008-09-01 05:52:00,1.92262,1.92275,1.92254,1.92275,7820680.0
2008-09-01 05:53:00,1.92276,1.92279,1.92267,1.92267,2097938.0
2008-09-01 05:54:00,1.92265,1.92265,1.92252,1.92256,6560127.0
2008-09-01 05:55:00,1.92261,1.92299,1.92261,1.92299,7370086.0
2008-09-01 05:56:00,1.92335,1.92381,1.92335,1.9238,3818318.0
2008-09-01 05:57:00,1.92387,1.92396,1.92381,1.92381,20567352.0
2008-09-01 05:58:00,1.9237,1.9237,1.92341,1.92355,11255083.0
2008-09-01 05:59:00,1.92364,1.9238,1.92348,1.92364,11154346.0
2008-09-01 06:00:00,1.92357,1.92361,1.92351,1.92357,3688740.0
2008-09-01 06:01:00,1.92366,1.92391,1.92366,1.92385,11191227.0
2008-09-01 06:02:00,1.92399,1.92399,1.92384,1.92399,9592799.0
2008-09-01 06:03:00,1.92399,1.92401,1.9238,1.92392,5655372.0
2008-09-01 06:04:00,1.92376,1.92382,1.9237,1.92379,3373646.0
2008-09-01 06:05:00,1.92377,1.92414,1.92377,1.92414,3774302.0
2008-09-01 06:06:00,1.92422,1.92422,1.92369,1.92381,8028257.0
2008-09-01 06:07:00,1.92373,1.92373,1.92348,1.92356,5636221.0
2008-09-01 06:08:00,1.92362,1.92381,1.92358,1.9237,3280440.0
2008-09-01 06:09:00,1.92382,1.92396,1.92377,1.92377,6307635.0
2008-09-01 06:10:00,1.92372,1.92373,1.9236,1.9236,11877961.0
2008-09-01 06:11:00,1.92374,1.9238,1.92364,1.92379,15326030.0
2008-09-01 06:12:00,1.924,1.92424,1.924,1.92419,1313470.0
2008-09-01 06:13:00,1.92416,1.92416,1.92395,1.92398,5895514.0
2008-09-01 06:14:00,1.92397,1.92397,1.92362,1.92397,6566560.0
2008-09-01 06:15:00,1.92397,1.92404,1.92394,1.92395,4455782.0
2008-09-01 06:16:00,1.92388,1.92419,1.92346,1.92419,6324174.0
2008-09-01 06:17:00,1.92427,1.9244,1.92422,1.9243,11497618.0
2008-09-01 06:18:00,1.92417,1.92417,1.92397,1.92403,7948047.0
2008-09-01 06:19:00,1.92402,1.92426,1.92402,1.92426,1441626.0
2008-09-01 06:20:00,1.92437,1.92446,1.92437,1.92445,3421218.0
2008-09-01 06:21:00,1.92442,1.92458,1.92425,1.92439,17740591.0
2008-09-01 06:22:00,1.92437,1.92484,1.92437,1.92484,7723896.0
2008-09-01 06:23:00,1.92473,1.92473,1.92435,1.92435,6232926.0
2008-09-01 06:24:00,1.92445,1.92471,1.92442,1.92442,12955653.0
2008-09-01 06:25:00,1.92477,1.9254,1.92468,1.9254,4121755.0
2008-09-01 06:26:00,1.92541,1.92571,1.92541,1.92571,15797367.0
2008-09-01 06:27:00,1.92573,1.92607,1.92573,1.92607,17710114.0
2008-09-01 06:28:00,1.92601,1.92654,1.92601,1.92654,10049344.0
2008-09-01 06:29:00,1.92653,1.92681,1.92653,1.92681,7606976.0
2008-09-01 06:30:00,1.92703,1.92703,1.92613,1.92613,7612358.0
2008-09-01 06:31:00,1.92617,1.92626,1.92614,1.92615,32857947.0
2008-09-01 06:32:00,1.92618,1.92618,1.92584,1.92584,12099695.0
2008-09-01 06:33:00,1.92568,1.92568,1.92516,1.92533,6352252.0
2008-09-01 06:34:00,1.92533,1.92559,1.92533,1.92546,3757524.0
2008-09-01 06:35:00,1.92513,1.92513,1.92498,1.92504,2960043.0
2008-09-01 06:36:00,1.92498,1.92498,1.92431,1.9247,10729601.0
2008-09-01 06:37:00,1.92461,1.92461,1.92432,1.92444,12995347.0
2008-09-01 06:38:00,1.92447,1.92456,1.92436,1.92436,7252443.0
2008-09-01 06:39:00,1.92417,1.92446,1.92417,1.92446,2459555.0
2008-09-01 06:40:00,1.92442,1.92442,1.92406,1.92406,20730615.0
2008-09-01 06:41:00,1.92394,1.92408,1.92394,1.92408,6268712.0
2008-09-01 06:42:00,1.92424,1.92446,1.92423,1.92423,4804169.0
2008-09-01 06:43:00,1.92396,1.92405,1.92384,1.92404,17255482.0
2008-09-01 06:44:00,1.9241,1.9241,1.92389,1.92389,9320425.0
2008-09-01 06:45:00,1.92379,1.924,1.92359,1.924,915107.0
2008-09-01 06:46:00,1.92402,1.92413,1.924,1.92413,9482474.0
2008-09-01 06:47:00,1.92406,1.92406,1.92373,1.92373,9816917.0
2008-09-01 06:48:00,1.92367,1.92368,1.92344,1.92351,6344557.0
2008-09-01 06:49:00,1.9235,1.9235,1.92314,1.92314,6532325.0
2008-09-01 06:50:00,1.92297,1.92302,1.9224,1.9224,3732280.0
2008-09-01 06:51:00,1.92231,1.9224,1.92223,1.92237,4901907.0
2008-09-01 06:52:00,1.9223,1.9223,1.92169,1.92196,8856172.0
2008-09-01 06:53:00,1.92205,1.92243,1.92205,1.92243,7072003.0
2008-09-01 06:54:00,1.92248,1.92275,1.92244,1.92275,2575551.0
2008-09-01 06:55:00,1.92279,1.92329,1.92279,1.92329,8881113.0
2008-09-01 06:56:00,1.92341,1.9236,1.92333,1.9236,13823504.0
2008-09-01 06:57:00,1.92367,1.9239,1.92363,1.9237,3331611.0
2008-09-01 06:58:00,1.92412,1.92449,1.924,1.924,10098451.0
2008-09-01 06:59:00,1.92395,1.92395,1.92373,1.92373,37157093.0
2008-09-01 07:00:00,1.92376,1.92402,1.9237,1.9237,3407282.0
2008-09-01 07:01:00,1.92368,1.92466,1.92368,1.92466,4087410.0
2008-09-01 07:02:00,1.92479,1.92496,1.92479,1.92488,2490545.0
2008-09-01 07:03:00,1.92495,1.92519,1.92482,1.92482,5343635.0
2008-09-01 07:04:00,1.92461,1.9247,1.92456,1.92464,5305152.0
2008-09-01 07:05:00,1.92462,1.92471,1.92452,1.92452,9188150.0
2008-09-01 07:06:00,1.92456,1.92496,1.92456,1.92496,5779646.0
2008-09-01 07:07:00,1.9249,1.9249,1.9245,1.9245,4613352.0
2008-09-01 07:08:00,1.92461,1.92468,1.9246,1.9246,4307206.0
2008-09-01 07:09:00,1.92474,1.92474,1.92451,1.92451,19325740.0
2008-09-01 07:10:00,1.92463,1.92465,1.92436,1.92436,11467368.0
2008-09-01 07:11:00,1.92419,1.92455,1.92394,1.92404,4277494.0
2008-09-01 07:12:00,1.92433,1.92438,1.92424,1.92426,6853653.0
2008-09-01 07:13:00,1.92447,1.92467,1.9244,1.92461,6439674.0
2008-09-01 07:14:00,1.92473,1.92473,1.92432,1.92432,5933789.0
2008-09-01 07:15:00,1.9243,1.92435,1.92387,1.92435,5100250.0
2008-09-01 07:16:00,1.92444,1.92473,1.92444,1.92473,3971329.0
2008-09-01 07:17:00,1.92485,1.92487,1.9245,1.9245,2820493.0
2008-09-01 07:18:00,1.92441,1.92441,1.92421,1.92421,2325468.0
2008-09-01 07:19:00,1.92439,1.92467,1.92439,1.92467,9263585.0
2008-09-01 07:20:00,1.92465,1.92484,1.92465,1.92472,3072597.0
2008-09-01 07:21:00,1.92477,1.92477,1.9243,1.9243,17191352.0
2008-09-01 07:22:00,1.92414,1.92439,1.92408,1.92408,13972498.0
2008-09-01 07:23:00,1.92416,1.92436,1.92416,1.92436,3754081.0
2008-09-01 07:24:00,1.92432,1.92445,1.92432,1.92441,13938768.0
2008-09-01 07:25:00,1.92439,1.92441,1.92422,1.92441,7041152.0
2008-09-01 07:26:00,1.92443,1.92446,1.92437,1.92444,10500082.0
2008-09-01 07:27:00,1.92445,1.92445,1.92416,1.9242,2721224.0
2008-09-01 07:28:00,1.92417,1.9243,1.92417,1.9243,8019714.0
2008-09-01 07:29:00,1.92414,1.92414,1.92357,1.92357,9125158.0
2008-09-01 07:30:00,1.92388,1.92395,1.92359,1.92359,12975917.0
2008-09-01 07:31:00,1.92351,1.92355,1.92344,1.92355,4315087.0
2008-09-01 07:32:00,1.92356,1.9236,1.9235,1.92359,7049721.0
2008-09-01 07:33:00,1.92359,1.92367,1.92351,1.92367,6080329.0
2008-09-01 07:34:00,1.92363,1.92363,1.92334,1.92347,8716125.0
2008-09-01 07:35:00,1.92353,1.92368,1.92353,1.9236,5493872.0
2008-09-01 07:36:00,1.92368,1.92368,1.92291,1.92291,3685357.0
2008-09-01 07:37:00,1.92292,1.92292,1.92243,1.9226,10325288.0
2008-09-01 07:38:00,1.92261,1.92283,1.92261,1.92283,4751420.0
2008-09-01 07:39:00,1.92284,1.92292,1.92267,1.92267,2021772.0
2008-09-01 07:40:00,1.92265,1.92275,1.92243,1.92271,26785627.0
2008-09-01 07:41:00,1.92288,1.923,1.92288,1.92296,3687401.0
2008-09-01 07:42:00,1.92296,1.92296,1.92233,1.92275,4779370.0
2008-09-01 07:43:00,1.92271,1.92292,1.92271,1.92287,1582875.0
2008-09-01 07:44:00,1.92279,1.92279,1.92261,1.92265,3839729.0
2008-09-01 07:45:00,1.9226,1.92271,1.92244,1.92244,8767311.0
2008-09-01 07:46:00,1.92254,1.9226,1.92249,1.92249,6846682.0
2008-09-01 07:47:00,1.92264,1.92292,1.92264,1.92292,5027078.0
2008-09-01 07:48:00,1.92312,1.92363,1.92312,1.92363,3728415.0
2008-09-01 07:49:00,1.92389,1.92409,1.92389,1.92397,6693276.0
2008-09-01 07:50:00,1.92384,1.92384,1.92367,1.92373,1221142.0
2008-09-01 07:51:00,1.92344,1.92371,1.92344,1.92371,3757158.0
2008-09-01 07:52:00,1.92376,1.9239,1.92376,1.92382,5724653.0
2008-09-01 07:53:00,1.92388,1.92397,1.9238,1.92392,6382829.0
2008-09-01 07:54:00,1.92263,1.92439,1.92263,1.92379,7152243.0
2008-09-01 07:55:00,1.92374,1.92398,1.9237,1.92398,4401604.0
2008-09-01 07:56:00,1.92402,1.92403,1.92391,1.92398,5141648.0
2008-09-01 07:57:00,1.92397,1.9242,1.92397,1.9242,10279742.0
2008-09-01 07:58:00,1.92414,1.92414,1.92389,1.92394,15841728.0
2008-09-01 07:59:00,1.92403,1.92414,1.92403,1.92407,4025619.0
2008-09-01 08:00:00,1.92385,1.92385,1.92333,1.92333,2748728.0
2008-09-01 08:01:00,1.9232,1.9232,1.92288,1.92315,3687934.0
2008-09-01 08:02:00,1.92311,1.92315,1.92308,1.92309,9797797.0
2008-09-01 08:03:00,1.92297,1.92297,1.92269,1.92272,21565614.0
2008-09-01 08:04:00,1.92263,1.92278,1.92263,1.92269,7138714.0
2008-09-01 08:05:00,1.92277,1.9229,1.92275,1.92277,21511622.0
2008-09-01 08:06:00,1.92287,1.92287,1.92269,1.92281,16252289.0
2008-09-01 08:07:00,1.92266,1.92268,1.9226,1.92264,5879163.0
2008-09-01 08:08:00,1.92257,1.92271,1.92256,1.92265,5228162.0
2008-09-01 08:09:00,1.92254,1.92254,1.9221,1.92221,7090011.0
2008-09-01 08:10:00,1.92209,1.92212,1.92207,1.92212,8143062.0
2008-09-01 08:11:00,1.92219,1.92219,1.92207,1.92215,9786872.0
2008-09-01 08:12:00,1.92211,1.92211,1.92183,1.92184,10799870.0
2008-09-01 08:13:00,1.92205,1.92251,1.92205,1.92251,20460708.0
2008-09-01 08:14:00,1.92255,1.9236,1.92255,1.9236,4332899.0
2008-09-01 08:15:00,1.92358,1.92358,1.92345,1.92345,11745110.0
2008-09-01 08:16:00,1.92353,1.92392,1.92353,1.92392,9449904.0
2008-09-01 08:17:00,1.92395,1.92395,1.92361,1.92371,3919697.0
2008-09-01 08:18:00,1.9236,1.9236,1.92306,1.92306,5846695.0
2008-09-01 08:19:00,1.92316,1.92327,1.92302,1.92302,10134097.0
2008-09-01 08:20:00,1.92325,1.92364,1.92325,1.92364,2432914.0
2008-09-01 08:21:00,1.92378,1.92384,1.92365,1.92384,7137147.0
2008-09-01 08:22:00,1.92386,1.924,1.92386,1.92398,3406650.0
2008-09-01 08:23:00,1.92397,1.92458,1.92397,1.92458,8404280.0
2008-09-01 08:24:00,1.92476,1.92516,1.92476,1.92516,2352238.0
2008-09-01 08:25:00,1.9251,1.92563,1.9251,1.92563,12852565.0
2008-09-01 08:26:00,1.92546,1.92546,1.92508,1.92508,5835385.0
2008-09-01 08:27:00,1.92511,1.92565,1.92511,1.92565,9517714.0
2008-09-01 08:28:00,1.92584,1.9261,1.92584,1.92603,7378901.0
2008-09-01 08:29:00,1.92608,1.92614,1.92594,1.92614,7373975.0
2008-09-01 08:30:00,1.92613,1.92613,1.92585,1.92585,6560122.0
2008-09-01 08:31:00,1.92588,1.926,1.92584,1.92595,10721451.0
2008-09-01 08:32:00,1.9261,1.92682,1.9261,1.92682,7283546.0
2008-09-01 08:33:00,1.92672,1.92677,1.92634,1.92634,14050225.0
2008-09-01 08:34:00,1.9261,1.9261,1.92527,1.92527,19986168.0
2008-09-01 08:35:00,1.92526,1.92568,1.92522,1.92568,5770772.0
2008-09-01 08:36:00,1.92571,1.92579,1.92563,1.92568,20266638.0
2008-09-01 08:37:00,1.92565,1.92583,1.92526,1.92583,5746274.0
2008-09-01 08:38:00,1.9258,1.92601,1.92572,1.92601,7019881.0
2008-09-01 08:39:00,1.92598,1.92623,1.92564,1.92623,9177366.0
2008-09-01 08:40:00,1.92631,1.92659,1.92631,1.92658,9173141.0
2008-09-01 08:41:00,1.92654,1.92711,1.92654,1.92711,4248891.0
2008-09-01 08:42:00,1.9271,1.92711,1.92667,1.92667,27503724.0
2008-09-01 08:43:00,1.92644,1.92644,1.92597,1.92612,2084930.0
2008-09-01 08:44:00,1.92611,1.92633,1.92601,1.92633,9620129.0
2008-09-01 08:45:00,1.92645,1.92675,1.92645,1.92675,4696273.0
2008-09-01 08:46:00,1.92683,1.92686,1.92675,1.92676,29333678.0
2008-09-01 08:47:00,1.92672,1.92716,1.92672,1.92716,9018062.0
2008-09-01 08:48:00,1.92711,1.92829,1.92711,1.92829,6080850.0
2008-09-01 08:49:00,1.92817,1.92817,1.92781,1.92781,7319632.0
2008-09-01 08:50:00,1.92778,1.92778,1.92752,1.92764,19333634.0
2008-09-01 08:51:00,1.92752,1.92759,1.92741,1.92743,5944985.0
2008-09-01 08:52:00,1.92738,1.92738,1.92689,1.92689,17839690.0
2008-09-01 08:53:00,1.92683,1.92683,1.92629,1.92654,7150053.0
2008-09-01 08:54:00,1.92665,1.92665,1.92617,1.92661,4719810.0
2008-09-01 08:55:00,1.92667,1.92736,1.92667,1.92736,6051610.0
2008-09-01 08:56:00,1.92751,1.92751,1.92735,1.92744,1977262.0
2008-09-01 08:57:00,1.92758,1.92774,1.9273,1.9275,16159516.0
2008-09-01 08:58:00,1.92748,1.92762,1.92741,1.92741,2542243.0
2008-09-01 08:59:00,1.92743,1.92743,1.92722,1.92738,12426649.0
2008-09-01 09:00:00,1.9274,1.9274,1.92707,1.92707,30331640.0
2008-09-01 09:01:00,1.92691,1.92721,1.92662,1.92705,17088502.0
2008-09-01 09:02:00,1.92706,1.92727,1.92706,1.92727,22782238.0
2008-09-01 09:03:00,1.9274,1.9276,1.9274,1.9276,12767351.0
2008-09-01 09:04:00,1.92726,1.92786,1.92726,1.92764,5667354.0
2008-09-01 09:05:00,1.92754,1.92754,1.92715,1.92715,4570433.0
2008-09-01 09:06:00,1.92719,1.92744,1.92719,1.92744,4228755.0
2008-09-01 09:07:00,1.9275,1.92756,1.92731,1.92756,7308813.0
2008-09-01 09:08:00,1.92767,1.92869,1.92767,1.92869,4019059.0
2008-09-01 09:09:00,1.92879,1.9288,1.92853,1.92859,8702834.0
2008-09-01 09:10:00,1.92876,1.92876,1.92837,1.92837,6753520.0
2008-09-01 09:11:00,1.92831,1.92836,1.92823,1.92836,2315873.0
2008-09-01 09:12:00,1.92835,1.92835,1.9281,1.92819,40068451.0
2008-09-01 09:13:00,1.92835,1.92854,1.92802,1.92802,9321770.0
2008-09-01 09:14:00,1.92778,1.92778,1.92744,1.92759,9900706.0
2008-09-01 09:15:00,1.92769,1.92799,1.92769,1.92782,10751550.0
2008-09-01 09:16:00,1.92779,1.92779,1.92746,1.92746,5231445.0
2008-09-01 09:17:00,1.92724,1.92724,1.92666,1.92666,11767388.0
2008-09-01 09:18:00,1.9265,1.92712,1.9265,1.92712,3858391.0
2008-09-01 09:19:00,1.92721,1.92757,1.92716,1.92727,4321651.0
2008-09-01 09:20:00,1.92732,1.92733,1.927,1.92733,6899986.0
2008-09-01 09:21:00,1.92741,1.92756,1.92735,1.92746,13072237.0
2008-09-01 09:22:00,1.9274,1.9274,1.92713,1.92737,4583186.0
2008-09-01 09:23:00,1.92737,1.92743,1.92729,1.92743,6326532.0
2008-09-01 09:24:00,1.9276,1.92792,1.9276,1.92792,3442756.0
2008-09-01 09:25:00,1.92779,1.92779,1.92724,1.92724,36948190.0
2008-09-01 09:26:00,1.92708,1.92708,1.92693,1.92693,9828671.0
2008-09-01 09:27:00,1.92701,1.92723,1.92679,1.92718,5696847.0
2008-09-01 09:28:00,1.9273,1.92757,1.9273,1.92746,4772671.0
2008-09-01 09:29:00,1.92744,1.92789,1.92735,1.92789,8654758.0
2008-09-01 09:30:00,1.92795,1.92813,1.92795,1.92803,12985064.0
2008-09-01 09:31:00,1.92794,1.92829,1.92794,1.92827,11073140.0
2008-09-01 09:32:00,1.92814,1.92814,1.92764,1.92764,7044784.0
2008-09-01 09:33:00,1.92748,1.92748,1.92707,1.92728,8398430.0
2008-09-01 09:34:00,1.92738,1.92749,1.92722,1.9274,6489892.0
2008-09-01 09:35:00,1.9275,1.92757,1.92724,1.92755,2938203.0
2008-09-01 09:36:00,1.92763,1.92774,1.92758,1.92767,7087781.0
2008-09-01 09:37:00,1.92779,1.92799,1.92772,1.92799,2916136.0
2008-09-01 09:38:00,1.92789,1.92789,1.92755,1.92757,22006021.0
2008-09-01 09:39:00,1.92773,1.92835,1.92773,1.92835,7872425.0
2008-09-01 09:40:00,1.92832,1.92832,1.92797,1.92797,1715737.0
2008-09-01 09:41:00,1.92809,1.92847,1.92809,1.92847,8369767.0
2008-09-01 09:42:00,1.92865,1.92883,1.92851,1.92883,3676451.0
2008-09-01 09:43:00,1.92877,1.92879,1.9287,1.92874,12899842.0
2008-09-01 09:44:00,1.92864,1.9288,1.9284,1.9288,6124044.0
2008-09-01 09:45:00,1.92874,1.92874,1.92834,1.92834,4390808.0
2008-09-01 09:46:00,1.92824,1.92824,1.92795,1.92814,5940266.0
2008-09-01 09:47:00,1.92816,1.92816,1.928,1.928,7610401.0
2008-09-01 09:48:00,1.92787,1.9282,1.92787,1.9282,3336945.0
2008-09-01 09:49:00,1.92823,1.92826,1.92806,1.9282,3240524.0
2008-09-01 09:50:00,1.92817,1.9282,1.92793,1.92793,8698381.0
2008-09-01 09:51:00,1.92778,1.92778,1.92726,1.92726,10337348.0
2008-09-01 09:52:00,1.9272,1.9272,1.92669,1.92669,13307557.0
2008-09-01 09:53:00,1.92641,1.92641,1.92574,1.92574,2273779.0
2008-09-01 09:54:00,1.92552,1.92552,1.92513,1.92514,9521003.0
2008-09-01 09:55:00,1.92523,1.92523,1.92505,1.92505,7956124.0
2008-09-01 09:56:00,1.92525,1.92525,1.92514,1.92514,8428829.0
2008-09-01 09:57:00,1.9252,1.92526,1.9251,1.92522,6822152.0
2008-09-01 09:58:00,1.92521,1.92558,1.92521,1.92545,2478452.0
2008-09-01 09:59:00,1.92549,1.92549,1.92505,1.92505,4740585.0
2008-09-01 10:00:00,1.92492,1.92519,1.92488,1.92519,13941138.0
2008-09-01 10:01:00,1.92526,1.92547,1.92525,1.92544,6592668.0
2008-09-01 10:02:00,1.9255,1.92586,1.9255,1.92586,2934392.0
2008-09-01 10:03:00,1.9259,1.92606,1.92561,1.9257,9935689.0
2008-09-01 10:04:00,1.92577,1.92577,1.92479,1.92479,2373686.0
2008-09-01 10:05:00,1.92483,1.92509,1.92483,1.92488,16880179.0
2008-09-01 10:06:00,1.92478,1.92478,1.9243,1.9243,10779749.0
2008-09-01 10:07:00,1.9242,1.92472,1.9242,1.92472,12343067.0
2008-09-01 10:08:00,1.92486,1.92487,1.92461,1.92461,20460153.0
2008-09-01 10:09:00,1.92436,1.92436,1.9242,1.92421,9819403.0
2008-09-01 10:10:00,1.92421,1.92459,1.92409,1.92459,77756205.0
2008-09-01 10:11:00,1.92466,1.9247,1.92458,1.92458,3370205.0
2008-09-01 10:12:00,1.92459,1.92471,1.92431,1.92431,27641888.0
2008-09-01 10:13:00,1.92418,1.92466,1.92412,1.92466,4281849.0
2008-09-01 10:14:00,1.92475,1.92537,1.92475,1.92504,4054477.0
2008-09-01 10:15:00,1.9248,1.92504,1.92453,1.92453,3467688.0
2008-09-01 10:16:00,1.92485,1.92485,1.92447,1.92447,8571894.0
2008-09-01 10:17:00,1.92434,1.92438,1.92387,1.92404,15761748.0
2008-09-01 10:18:00,1.92389,1.9239,1.92364,1.92364,6975374.0
2008-09-01 10:19:00,1.92381,1.92457,1.92381,1.92457,3246373.0
2008-09-01 10:20:00,1.92466,1.92485,1.92462,1.9247,5141725.0
2008-09-01 10:21:00,1.92467,1.92467,1.92394,1.92394,5157336.0
2008-09-01 10:22:00,1.92387,1.92387,1.92374,1.92374,6057211.0
2008-09-01 10:23:00,1.92374,1.92394,1.92374,1.92388,5287737.0
2008-09-01 10:24:00,1.92372,1.92383,1.92372,1.92372,6565519.0
2008-09-01 10:25:00,1.92377,1.92396,1.92375,1.92396,5634367.0
2008-09-01 10:26:00,1.9239,1.92404,1.92389,1.92389,5028268.0
2008-09-01 10:27:00,1.92364,1.92364,1.92308,1.92308,3450876.0
2008-09-01 10:28:00,1.92275,1.92275,1.92248,1.92262,12331992.0
2008-09-01 10:29:00,1.9225,1.9225,1.92205,1.92205,7942814.0
2008-09-01 10:30:00,1.92222,1.92286,1.92222,1.92286,8117252.0
2008-09-01 10:31:00,1.92292,1.92342,1.92292,1.92297,3540820.0
2008-09-01 10:32:00,1.92301,1.92309,1.92298,1.92309,4818586.0
2008-09-01 10:33:00,1.92306,1.92306,1.9227,1.92287,2434329.0
2008-09-01 10:34:00,1.9228,1.92284,1.92267,1.92267,11302124.0
2008-09-01 10:35:00,1.92253,1.92253,1.92202,1.92202,3652527.0
2008-09-01 10:36:00,1.9217,1.9217,1.92127,1.9213,4077920.0
2008-09-01 10:37:00,1.92127,1.92127,1.92081,1.92081,16042023.0
2008-09-01 10:38:00,1.92076,1.92083,1.92056,1.92066,2116786.0
2008-09-01 10:39:00,1.92074,1.92077,1.92033,1.92033,3604585.0
2008-09-01 10:40:00,1.92008,1.92024,1.91988,1.92024,1688582.0
2008-09-01 10:41:00,1.9203,1.9203,1.91994,1.92008,8185925.0
2008-09-01 10:42:00,1.91993,1.91993,1.91899,1.91899,3667748.0
2008-09-01 10:43:00,1.91884,1.91884,1.91842,1.91874,5237746.0
2008-09-01 10:44:00,1.91863,1.91895,1.91863,1.91895,38936964.0
2008-09-01 10:45:00,1.91906,1.91936,1.91906,1.91936,2143111.0
2008-09-01 10:46:00,1.91944,1.91966,1.91944,1.91955,4619808.0
2008-09-01 10:47:00,1.91959,1.91993,1.91959,1.91993,7783033.0
2008-09-01 10:48:00,1.91999,1.92022,1.91999,1.92022,3349749.0
2008-09-01 10:49:00,1.92027,1.92053,1.92026,1.92053,8493673.0
2008-09-01 10:50:00,1.9206,1.92092,1.92057,1.92092,5308297.0
2008-09-01 10:51:00,1.9209,1.92146,1.92087,1.92146,10234910.0
2008-09-01 10:52:00,1.92145,1.92145,1.9211,1.9211,5381242.0
2008-09-01 10:53:00,1.9212,1.92128,1.92115,1.92127,5546148.0
2008-09-01 10:54:00,1.92124,1.92154,1.92092,1.92154,8131527.0
2008-09-01 10:55:00,1.92164,1.92189,1.92164,1.92189,3098854.0
2008-09-01 10:56:00,1.92188,1.92188,1.92168,1.92186,14989082.0
2008-09-01 10:57:00,1.92183,1.92183,1.92167,1.92175,6694932.0
2008-09-01 10:58:00,1.92173,1.92173,1.92149,1.9217,3787157.0
2008-09-01 10:59:00,1.92179,1.92198,1.92176,1.92185,1570006.0
2008-09-01 11:00:00,1.92187,1.92201,1.92187,1.92193,5172427.0
2008-09-01 11:01:00,1.92192,1.92207,1.92188,1.92189,10435354.0
2008-09-01 11:02:00,1.92171,1.92171,1.92158,1.92167,3364471.0
2008-09-01 11:03:00,1.92166,1.92166,1.92114,1.92114,5930796.0
2008-09-01 11:04:00,1.9211,1.9211,1.92077,1.92094,3719704.0
2008-09-01 11:05:00,1.92082,1.92082,1.92009,1.92039,8946719.0
2008-09-01 11:06:00,1.92042,1.92052,1.92001,1.9204,1192196.0
2008-09-01 11:07:00,1.92037,1.92037,1.91996,1.91997,8860883.0
2008-09-01 11:08:00,1.91981,1.91991,1.91971,1.91991,4959858.0
2008-09-01 11:09:00,1.91998,1.92004,1.91978,1.91987,5641256.0
2008-09-01 11:10:00,1.91978,1.91985,1.91966,1.91966,1571216.0
2008-09-01 11:11:00,1.91955,1.91955,1.91926,1.9194,2781412.0
2008-09-01 11:12:00,1.91931,1.91931,1.91886,1.91886,3489817.0
2008-09-01 11:13:00,1.9188,1.9188,1.9185,1.91852,3178735.0
2008-09-01 11:14:00,1.91839,1.91855,1.91826,1.91826,7047778.0
2008-09-01 11:15:00,1.91837,1.91874,1.91837,1.91874,11170746.0
2008-09-01 11:16:00,1.91866,1.91866,1.91835,1.91845,8208766.0
2008-09-01 11:17:00,1.91835,1.9186,1.91835,1.9186,5237929.0
2008-09-01 11:18:00,1.91866,1.91884,1.91863,1.91867,18035078.0
2008-09-01 11:19:00,1.9188,1.91889,1.91851,1.91851,5358857.0
2008-09-01 11:20:00,1.91848,1.91861,1.91848,1.91848,8162804.0
2008-09-01 11:21:00,1.91873,1.91902,1.91873,1.91902,4230837.0
2008-09-01 11:22:00,1.91912,1.91949,1.91912,1.91949,8622850.0
2008-09-01 11:23:00,1.91953,1.91963,1.91946,1.9196,2783547.0
2008-09-01 11:24:00,1.9195,1.91961,1.91909,1.91961,4846830.0
2008-09-01 11:25:00,1.91974,1.91989,1.91973,1.91986,10331891.0
2008-09-01 11:26:00,1.91999,1.92029,1.91999,1.92029,6503540.0
2008-09-01 11:27:00,1.92047,1.9208,1.92047,1.9208,6091629.0
2008-09-01 11:28:00,1.92078,1.92078,1.92044,1.92044,7765353.0
2008-09-01 11:29:00,1.92025,1.92025,1.91945,1.92016,21656578.0
2008-09-01 11:30:00,1.92023,1.92023,1.9201,1.92019,3770483.0
2008-09-01 11:31:00,1.92039,1.92044,1.92026,1.9204,17705798.0
2008-09-01 11:32:00,1.92044,1.92079,1.92044,1.92079,4846504.0
2008-09-01 11:33:00,1.92086,1.92113,1.92084,1.92113,8872867.0
2008-09-01 11:34:00,1.92115,1.92153,1.92115,1.92148,8000133.0
2008-09-01 11:35:00,1.92142,1.92142,1.9212,1.92126,7793238.0
2008-09-01 11:36:00,1.92115,1.92115,1.92035,1.92035,10045231.0
2008-09-01 11:37:00,1.92044,1.92073,1.92044,1.92051,9819151.0
2008-09-01 11:38:00,1.9206,1.92063,1.92053,1.92055,6491531.0
2008-09-01 11:39:00,1.92052,1.92059,1.92034,1.92059,8291668.0
2008-09-01 11:40:00,1.92049,1.92061,1.92045,1.92056,6164190.0
2008-09-01 11:41:00,1.92096,1.92122,1.92096,1.92122,3900604.0
2008-09-01 11:42:00,1.92114,1.92152,1.921,1.92152,6402191.0
2008-09-01 11:43:00,1.92156,1.92181,1.92156,1.92181,3455135.0
2008-09-01 11:44:00,1.92205,1.92205,1.92162,1.92169,11879358.0
2008-09-01 11:45:00,1.92165,1.92167,1.92143,1.92159,6134457.0
2008-09-01 11:46:00,1.92154,1.92154,1.92108,1.92134,6100941.0
2008-09-01 11:47:00,1.92157,1.92157,1.92141,1.92148,7465701.0
2008-09-01 11:48:00,1.92153,1.92209,1.92153,1.92209,9764462.0
2008-09-01 11:49:00,1.92226,1.92244,1.92221,1.92243,2605121.0
2008-09-01 11:50:00,1.92233,1.92233,1.92165,1.92165,4612076.0
2008-09-01 11:51:00,1.92152,1.92152,1.9206,1.92076,11934749.0
2008-09-01 11:52:00,1.92067,1.92067,1.92041,1.92041,6225634.0
2008-09-01 11:53:00,1.92036,1.9205,1.92036,1.92038,4308247.0
2008-09-01 11:54:00,1.92037,1.92051,1.92025,1.92025,14856533.0
2008-09-01 11:55:00,1.92035,1.92035,1.92021,1.92021,12115623.0
2008-09-01 11:56:00,1.92018,1.92034,1.92001,1.92034,12024231.0
2008-09-01 11:57:00,1.92058,1.92127,1.92058,1.92127,5885326.0
2008-09-01 11:58:00,1.92132,1.92133,1.92088,1.92088,1551513.0
2008-09-01 11:59:00,1.92064,1.92064,1.92043,1.92043,17099939.0
2008-09-01 12:00:00,1.92005,1.92014,1.91987,1.91997,7468308.0
2008-09-01 12:01:00,1.91985,1.92009,1.91835,1.92009,1412780.0
2008-09-01 12:02:00,1.92036,1.92053,1.92019,1.92019,5904841.0
2008-09-01 12:03:00,1.92007,1.92025,1.92004,1.92004,12941628.0
2008-09-01 12:04:00,1.9201,1.92031,1.9201,1.92031,6231364.0
2008-09-01 12:05:00,1.92005,1.92005,1.91985,1.9199,5558378.0
2008-09-01 12:06:00,1.91961,1.91968,1.9195,1.91966,14810658.0
2008-09-01 12:07:00,1.91971,1.91972,1.91954,1.91954,2694963.0
2008-09-01 12:08:00,1.9195,1.9195,1.91883,1.91883,8434550.0
2008-09-01 12:09:00,1.91906,1.91906,1.91851,1.91851,1646572.0
2008-09-01 12:10:00,1.91847,1.91864,1.91835,1.91864,7330662.0
2008-09-01 12:11:00,1.9186,1.9186,1.91829,1.9183,4478642.0
2008-09-01 12:12:00,1.91839,1.91859,1.9182,1.9182,7030825.0
2008-09-01 12:13:00,1.91806,1.91806,1.91762,1.91776,2455167.0
2008-09-01 12:14:00,1.91789,1.91822,1.91789,1.91822,2245286.0
2008-09-01 12:15:00,1.91819,1.91819,1.91808,1.91808,2368810.0
2008-09-01 12:16:00,1.91808,1.91828,1.91792,1.91811,7671118.0
2008-09-01 12:17:00,1.91826,1.91826,1.91789,1.91813,15771686.0
2008-09-01 12:18:00,1.91812,1.91835,1.91807,1.91835,1776483.0
2008-09-01 12:19:00,1.91845,1.91867,1.91845,1.91867,26124160.0
2008-09-01 12:20:00,1.91877,1.91879,1.91831,1.91831,6099846.0
2008-09-01 12:21:00,1.91823,1.91823,1.91721,1.91721,15765832.0
2008-09-01 12:22:00,1.91716,1.91724,1.91701,1.91713,11742806.0
2008-09-01 12:23:00,1.9171,1.9172,1.91696,1.9172,4711434.0
2008-09-01 12:24:00,1.91724,1.91731,1.91714,1.91717,23181003.0
2008-09-01 12:25:00,1.91714,1.91714,1.91691,1.91696,5246598.0
2008-09-01 12:26:00,1.91701,1.91719,1.91699,1.91719,3815065.0
2008-09-01 12:27:00,1.91711,1.91711,1.91585,1.91585,11643463.0
2008-09-01 12:28:00,1.9156,1.91615,1.9156,1.91615,8414853.0
2008-09-01 12:29:00,1.91644,1.91689,1.91644,1.91689,2051639.0
2008-09-01 12:30:00,1.91699,1.91703,1.9167,1.9167,3434849.0
2008-09-01 12:31:00,1.91666,1.91666,1.91613,1.91613,14314684.0
2008-09-01 12:32:00,1.9161,1.91649,1.9161,1.91649,2670748.0
2008-09-01 12:33:00,1.91663,1.91681,1.91649,1.91649,11536704.0
2008-09-01 12:34:00,1.91668,1.91686,1.91668,1.91682,16734405.0
2008-09-01 12:35:00,1.91691,1.91692,1.91674,1.91679,5194745.0
2008-09-01 12:36:00,1.91687,1.9172,1.91687,1.9172,4986747.0
2008-09-01 12:37:00,1.91728,1.91742,1.91728,1.91738,2560636.0
2008-09-01 12:38:00,1.91738,1.91756,1.91732,1.91756,2074350.0
2008-09-01 12:39:00,1.91752,1.91792,1.91752,1.91792,3114800.0
2008-09-01 12:40:00,1.91826,1.91873,1.91826,1.91873,18071082.0
2008-09-01 12:41:00,1.91879,1.91939,1.91879,1.91939,6858550.0
2008-09-01 12:42:00,1.91947,1.91962,1.91942,1.91942,7713086.0
2008-09-01 12:43:00,1.91937,1.91945,1.91933,1.91935,7839408.0
2008-09-01 12:44:00,1.91932,1.91938,1.9192,1.91932,3097644.0
2008-09-01 12:45:00,1.91924,1.91985,1.91924,1.91984,739266.0
2008-09-01 12:46:00,1.91978,1.91978,1.91882,1.91882,4255223.0
2008-09-01 12:47:00,1.91871,1.91871,1.91799,1.91799,10297047.0
2008-09-01 12:48:00,1.91838,1.91846,1.91829,1.91829,7831288.0
2008-09-01 12:49:00,1.91811,1.91854,1.91811,1.91846,24305189.0
2008-09-01 12:50:00,1.91823,1.91823,1.91783,1.91783,9037764.0
2008-09-01 12:51:00,1.91799,1.91809,1.91793,1.91793,9958092.0
2008-09-01 12:52:00,1.91794,1.91807,1.91794,1.91798,22909157.0
2008-09-01 12:53:00,1.91792,1.91822,1.91792,1.91822,10696050.0
2008-09-01 12:54:00,1.91814,1.91816,1.91802,1.91805,17928170.0
2008-09-01 12:55:00,1.91826,1.91854,1.91826,1.91854,5345860.0
2008-09-01 12:56:00,1.9185,1.9185,1.91773,1.91773,4700142.0
2008-09-01 12:57:00,1.9179,1.9179,1.91758,1.91769,7401150.0
2008-09-01 12:58:00,1.91773,1.91773,1.9176,1.91771,5780948.0
2008-09-01 12:59:00,1.91797,1.91816,1.91785,1.91816,6104482.0
2008-09-01 13:00:00,1.9183,1.9183,1.91782,1.91782,3488568.0
2008-09-01 13:01:00,1.91777,1.91835,1.91777,1.91835,17945601.0
2008-09-01 13:02:00,1.91831,1.91864,1.91831,1.91864,38547024.0
2008-09-01 13:03:00,1.91842,1.9191,1.91842,1.9191,3683984.0
2008-09-01 13:04:00,1.91905,1.91932,1.91905,1.9191,8669624.0
2008-09-01 13:05:00,1.91908,1.91912,1.91897,1.91912,3380275.0
2008-09-01 13:06:00,1.91925,1.91944,1.91925,1.91933,5403346.0
2008-09-01 13:07:00,1.91934,1.91955,1.91932,1.91932,9410167.0
2008-09-01 13:08:00,1.91917,1.91938,1.91917,1.91931,4178777.0
2008-09-01 13:09:00,1.91935,1.91953,1.91935,1.91953,5896960.0
2008-09-01 13:10:00,1.91947,1.91947,1.91922,1.91922,8390257.0
2008-09-01 13:11:00,1.91921,1.91943,1.9192,1.91943,2484384.0
2008-09-01 13:12:00,1.91941,1.91982,1.91941,1.91982,11877612.0
2008-09-01 13:13:00,1.91976,1.92024,1.91976,1.92013,25521049.0
2008-09-01 13:14:00,1.9201,1.92029,1.9201,1.92021,7409029.0
2008-09-01 13:15:00,1.92026,1.92026,1.91948,1.91948,12159927.0
2008-09-01 13:16:00,1.91926,1.91944,1.91888,1.91888,1843328.0
2008-09-01 13:17:00,1.91904,1.91966,1.91901,1.91966,6065101.0
2008-09-01 13:18:00,1.91973,1.91974,1.91961,1.91961,3308845.0
2008-09-01 13:19:00,1.91955,1.9196,1.91943,1.91956,10709441.0
2008-09-01 13:20:00,1.91959,1.91959,1.91854,1.91854,4047174.0
2008-09-01 13:21:00,1.91857,1.91862,1.91837,1.91856,29134342.0
2008-09-01 13:22:00,1.91882,1.91888,1.91865,1.91878,9264263.0
2008-09-01 13:23:00,1.91903,1.91931,1.91903,1.91931,21959139.0
2008-09-01 13:24:00,1.91931,1.91967,1.91931,1.91966,3371160.0
2008-09-01 13:25:00,1.91961,1.91961,1.91923,1.91923,10078967.0
2008-09-01 13:26:00,1.91914,1.91914,1.91859,1.91867,12870165.0
2008-09-01 13:27:00,1.91853,1.91853,1.91817,1.91817,2109138.0
2008-09-01 13:28:00,1.91803,1.91808,1.91782,1.91801,21753639.0
2008-09-01 13:29:00,1.91804,1.91863,1.91804,1.91863,16684117.0
2008-09-01 13:30:00,1.91893,1.91957,1.91886,1.91957,6010384.0
2008-09-01 13:31:00,1.91959,1.92023,1.91955,1.92022,9141813.0
2008-09-01 13:32:00,1.92044,1.92064,1.92039,1.92064,10440974.0
2008-09-01 13:33:00,1.92072,1.92083,1.92056,1.92083,6684453.0
2008-09-01 13:34:00,1.92082,1.92127,1.92079,1.92127,4141750.0
2008-09-01 13:35:00,1.92144,1.92164,1.92144,1.92164,5156494.0
2008-09-01 13:36:00,1.92152,1.92154,1.92109,1.92109,38515635.0
2008-09-01 13:37:00,1.9209,1.92105,1.92068,1.92105,8054300.0
2008-09-01 13:38:00,1.92107,1.92136,1.92074,1.92074,9746228.0
2008-09-01 13:39:00,1.92069,1.92097,1.92046,1.92097,9090873.0
2008-09-01 13:40:00,1.92104,1.92114,1.92104,1.92114,11225883.0
2008-09-01 13:41:00,1.92129,1.92154,1.92129,1.92152,4384982.0
2008-09-01 13:42:00,1.92171,1.92199,1.92171,1.92198,13470750.0
2008-09-01 13:43:00,1.92197,1.92198,1.92179,1.92198,179756796.0
2008-09-01 13:44:00,1.92195,1.92195,1.92132,1.92132,2283386.0
2008-09-01 13:45:00,1.92139,1.92139,1.92108,1.92108,16245789.0
2008-09-01 13:46:00,1.92106,1.92106,1.92074,1.92077,4718402.0
2008-09-01 13:47:00,1.92062,1.92065,1.92041,1.92041,4554657.0
2008-09-01 13:48:00,1.92046,1.92046,1.92021,1.92021,3913716.0
2008-09-01 13:49:00,1.92009,1.9201,1.91976,1.91976,7349612.0
2008-09-01 13:50:00,1.91975,1.91975,1.91944,1.91944,4529785.0
2008-09-01 13:51:00,1.9194,1.92012,1.9194,1.91984,10120238.0
2008-09-01 13:52:00,1.91972,1.91992,1.9185,1.91988,6801294.0
2008-09-01 13:53:00,1.9199,1.92008,1.9199,1.92008,7062553.0
2008-09-01 13:54:00,1.92006,1.92006,1.91968,1.91968,8755390.0
2008-09-01 13:55:00,1.91943,1.91943,1.91886,1.91914,3685945.0
2008-09-01 13:56:00,1.91914,1.91928,1.919,1.91902,6176917.0
2008-09-01 13:57:00,1.9189,1.9189,1.91864,1.91878,3377568.0
2008-09-01 13:58:00,1.91887,1.9189,1.91832,1.91832,934510.0
2008-09-01 13:59:00,1.9183,1.91836,1.91821,1.91834,8187907.0
2008-09-01 14:00:00,1.91829,1.91829,1.91721,1.91721,1521630.0
2008-09-01 14:01:00,1.91722,1.91755,1.91722,1.91753,8662764.0
2008-09-01 14:02:00,1.91778,1.91864,1.91778,1.91864,3288427.0
2008-09-01 14:03:00,1.91878,1.91901,1.91877,1.91878,10530437.0
2008-09-01 14:04:00,1.919,1.91962,1.919,1.91962,4938562.0
2008-09-01 14:05:00,1.91977,1.92051,1.91977,1.92051,2693950.0
2008-09-01 14:06:00,1.92056,1.92089,1.92056,1.92062,3278976.0
2008-09-01 14:07:00,1.92048,1.92058,1.92031,1.92049,10054019.0
2008-09-01 14:08:00,1.92053,1.92062,1.92046,1.9205,5492992.0
2008-09-01 14:09:00,1.92055,1.92069,1.9203,1.92069,10293284.0
2008-09-01 14:10:00,1.92071,1.92082,1.92071,1.92081,3255334.0
2008-09-01 14:11:00,1.92071,1.92091,1.92071,1.92088,20387046.0
2008-09-01 14:12:00,1.92083,1.92083,1.92029,1.92029,12939452.0
2008-09-01 14:13:00,1.92023,1.92023,1.91968,1.91968,4667207.0
2008-09-01 14:14:00,1.91971,1.91971,1.91931,1.91931,8695010.0
2008-09-01 14:15:00,1.91944,1.91973,1.91944,1.91973,11491696.0
2008-09-01 14:16:00,1.91964,1.91983,1.91964,1.91983,3846501.0
2008-09-01 14:17:00,1.9199,1.91996,1.91981,1.91993,8400274.0
2008-09-01 14:18:00,1.91991,1.9202,1.91978,1.9202,4096894.0
2008-09-01 14:19:00,1.92023,1.92032,1.91992,1.92032,12853399.0
2008-09-01 14:20:00,1.92033,1.92044,1.92029,1.92035,4577828.0
2008-09-01 14:21:00,1.92034,1.92064,1.92034,1.92048,7778694.0
2008-09-01 14:22:00,1.92042,1.92059,1.9204,1.9204,22467335.0
2008-09-01 14:23:00,1.92034,1.92044,1.92027,1.92044,12963869.0
2008-09-01 14:24:00,1.92044,1.92054,1.92043,1.92054,4180938.0
2008-09-01 14:25:00,1.92057,1.92092,1.92057,1.92092,18969065.0
2008-09-01 14:26:00,1.9208,1.92104,1.92078,1.92104,13424734.0
2008-09-01 14:27:00,1.92119,1.92175,1.92119,1.92168,7591963.0
2008-09-01 14:28:00,1.92179,1.92193,1.92179,1.92193,7389876.0
2008-09-01 14:29:00,1.92197,1.92211,1.92197,1.92211,1453812.0
2008-09-01 14:30:00,1.92216,1.92225,1.92205,1.92205,5607434.0
2008-09-01 14:31:00,1.92211,1.92211,1.92179,1.92192,12844138.0
2008-09-01 14:32:00,1.92196,1.92213,1.92192,1.92213,5295319.0
2008-09-01 14:33:00,1.92221,1.92231,1.9222,1.92231,1419267.0
2008-09-01 14:34:00,1.92222,1.92259,1.92222,1.92248,10877407.0
2008-09-01 14:35:00,1.92234,1.92234,1.92216,1.92227,5874734.0
2008-09-01 14:36:00,1.92225,1.92242,1.92224,1.9224,7319319.0
2008-09-01 14:37:00,1.92251,1.92271,1.92251,1.92255,14195890.0
2008-09-01 14:38:00,1.92246,1.92246,1.92224,1.92229,5567039.0
2008-09-01 14:39:00,1.92235,1.92257,1.92219,1.92257,9435420.0
2008-09-01 14:40:00,1.92263,1.92266,1.92246,1.92246,22349467.0
2008-09-01 14:41:00,1.9223,1.92251,1.92223,1.92238,3507348.0
2008-09-01 14:42:00,1.92237,1.92254,1.92219,1.92249,3352765.0
2008-09-01 14:43:00,1.9225,1.92254,1.92233,1.92241,20119089.0
2008-09-01 14:44:00,1.92244,1.92248,1.92236,1.92238,1773644.0
2008-09-01 14:45:00,1.92253,1.92263,1.92253,1.92258,2305894.0
2008-09-01 14:46:00,1.92254,1.92254,1.92217,1.92217,4383214.0
2008-09-01 14:47:00,1.92212,1.92238,1.92207,1.92235,9875276.0
2008-09-01 14:48:00,1.92246,1.92246,1.92179,1.92179,5980037.0
2008-09-01 14:49:00,1.92185,1.92206,1.92179,1.92193,2646929.0
2008-09-01 14:50:00,1.92187,1.92206,1.92182,1.92206,8439192.0
2008-09-01 14:51:00,1.92204,1.92211,1.92197,1.92204,3980335.0
2008-09-01 14:52:00,1.9221,1.9221,1.92181,1.92181,4113062.0
2008-09-01 14:53:00,1.92184,1.92201,1.92178,1.92201,3586305.0
2008-09-01 14:54:00,1.9221,1.9221,1.92164,1.92197,10932417.0
2008-09-01 14:55:00,1.922,1.92216,1.92188,1.9221,2756283.0
2008-09-01 14:56:00,1.92198,1.92206,1.92153,1.92194,18844071.0
2008-09-01 14:57:00,1.92198,1.92206,1.9217,1.92206,4695243.0
2008-09-01 14:58:00,1.92202,1.92217,1.92202,1.92216,4342169.0
2008-09-01 14:59:00,1.9222,1.92243,1.9222,1.9224,23465486.0
2008-09-01 15:00:00,1.92232,1.92232,1.92204,1.92209,2442769.0
2008-09-01 15:01:00,1.92219,1.92234,1.92207,1.92207,14964607.0
2008-09-01 15:02:00,1.92228,1.92245,1.92226,1.92245,3122450.0
2008-09-01 15:03:00,1.92249,1.9225,1.92184,1.9225,3940562.0
2008-09-01 15:04:00,1.92246,1.92289,1.92246,1.92289,20653435.0
2008-09-01 15:05:00,1.92281,1.92296,1.92269,1.92274,7829431.0
2008-09-01 15:06:00,1.92279,1.92279,1.92247,1.92247,3311315.0
2008-09-01 15:07:00,1.92226,1.92226,1.92147,1.92147,9027447.0
2008-09-01 15:08:00,1.92127,1.92129,1.92082,1.92082,5597038.0
2008-09-01 15:09:00,1.92075,1.92089,1.92055,1.92055,3678106.0
2008-09-01 15:10:00,1.92068,1.92115,1.92068,1.92115,5143700.0
2008-09-01 15:11:00,1.92114,1.92116,1.92104,1.92116,3231702.0
2008-09-01 15:12:00,1.92124,1.92131,1.92108,1.92112,4763049.0
2008-09-01 15:13:00,1.92128,1.92128,1.92058,1.92103,8088252.0
2008-09-01 15:14:00,1.92089,1.92091,1.92075,1.92076,6931165.0
2008-09-01 15:15:00,1.92074,1.92087,1.92064,1.92064,28081064.0
2008-09-01 15:16:00,1.92037,1.92045,1.92025,1.92045,10878073.0
2008-09-01 15:17:00,1.92064,1.92108,1.92064,1.92108,18053186.0
2008-09-01 15:18:00,1.92113,1.92128,1.92111,1.92128,3003658.0
2008-09-01 15:19:00,1.9213,1.9213,1.92105,1.92129,6051588.0
2008-09-01 15:20:00,1.92128,1.92137,1.9212,1.92133,18038567.0
2008-09-01 15:21:00,1.92137,1.92167,1.92131,1.92167,4355248.0
2008-09-01 15:22:00,1.92185,1.92205,1.92185,1.92204,14498904.0
2008-09-01 15:23:00,1.92202,1.92225,1.92175,1.92225,9193013.0
2008-09-01 15:24:00,1.92232,1.92246,1.92232,1.92238,5704086.0
2008-09-01 15:25:00,1.92259,1.92275,1.92248,1.92275,14770660.0
2008-09-01 15:26:00,1.92274,1.92294,1.9227,1.92294,6666813.0
2008-09-01 15:27:00,1.92321,1.92355,1.92321,1.92347,5248783.0
2008-09-01 15:28:00,1.92325,1.92325,1.92302,1.92325,14638732.0
2008-09-01 15:29:00,1.9234,1.92391,1.9234,1.92391,4463331.0
2008-09-01 15:30:00,1.92385,1.92385,1.92313,1.92313,22750424.0
2008-09-01 15:31:00,1.92304,1.92324,1.92263,1.92324,4845268.0
2008-09-01 15:32:00,1.92316,1.92354,1.92316,1.92354,5181365.0
2008-09-01 15:33:00,1.92353,1.92385,1.92353,1.92369,4776554.0
2008-09-01 15:34:00,1.92376,1.92447,1.92376,1.92447,10653210.0
2008-09-01 15:35:00,1.92449,1.92473,1.92308,1.92473,9463866.0
2008-09-01 15:36:00,1.92478,1.92547,1.92478,1.92547,14634681.0
2008-09-01 15:37:00,1.92563,1.92565,1.92535,1.92535,11386935.0
2008-09-01 15:38:00,1.9253,1.9253,1.92468,1.92468,4839753.0
2008-09-01 15:39:00,1.9247,1.92471,1.92441,1.92441,4338072.0
2008-09-01 15:40:00,1.92425,1.92429,1.92417,1.92417,3425598.0
2008-09-01 15:41:00,1.92412,1.9243,1.92412,1.9243,10309227.0
2008-09-01 15:42:00,1.92439,1.92441,1.92385,1.92385,10254357.0
2008-09-01 15:43:00,1.92369,1.92369,1.92319,1.92325,5133197.0
2008-09-01 15:44:00,1.92309,1.92309,1.92293,1.92294,8326770.0
2008-09-01 15:45:00,1.92289,1.9229,1.92277,1.92277,18042405.0
2008-09-01 15:46:00,1.92265,1.92308,1.92265,1.92308,3902709.0
2008-09-01 15:47:00,1.92305,1.92305,1.92267,1.92267,10944393.0
2008-09-01 15:48:00,1.92258,1.92277,1.92253,1.92263,3426322.0
2008-09-01 15:49:00,1.92254,1.92254,1.92221,1.9225,10849751.0
2008-09-01 15:50:00,1.92267,1.9227,1.92254,1.9227,2428927.0
2008-09-01 15:51:00,1.92279,1.923,1.92276,1.923,8976445.0
2008-09-01 15:52:00,1.92314,1.92365,1.92314,1.92347,12857268.0
2008-09-01 15:53:00,1.92365,1.92395,1.92365,1.92372,4110648.0
2008-09-01 15:54:00,1.92365,1.92365,1.92339,1.92339,5205476.0
2008-09-01 15:55:00,1.9234,1.9234,1.92292,1.92293,6910366.0
2008-09-01 15:56:00,1.92281,1.92304,1.92279,1.92279,5789954.0
2008-09-01 15:57:00,1.92288,1.92288,1.92211,1.92211,3714518.0
2008-09-01 15:58:00,1.92262,1.92283,1.92262,1.92274,7305722.0
2008-09-01 15:59:00,1.92298,1.92317,1.92298,1.92298,2428016.0
2008-09-01 16:00:00,1.92284,1.92284,1.92261,1.92269,5726980.0
2008-09-01 16:01:00,1.92272,1.92295,1.92272,1.92295,14583513.0
2008-09-01 16:02:00,1.92295,1.92295,1.92263,1.92263,4206049.0
2008-09-01 16:03:00,1.92252,1.92329,1.92252,1.92329,7247543.0
2008-09-01 16:04:00,1.92336,1.92336,1.92315,1.92316,5242673.0
2008-09-01 16:05:00,1.92324,1.92324,1.92302,1.92308,4529762.0
2008-09-01 16:06:00,1.92313,1.92366,1.92313,1.9236,6353696.0
2008-09-01 16:07:00,1.9237,1.9237,1.92337,1.92337,10532276.0
2008-09-01 16:08:00,1.92339,1.92349,1.92332,1.92339,2729102.0
2008-09-01 16:09:00,1.92342,1.92345,1.9232,1.9232,26204863.0
2008-09-01 16:10:00,1.92308,1.92308,1.92282,1.92282,6354920.0
2008-09-01 16:11:00,1.92301,1.92343,1.92297,1.92343,17555482.0
2008-09-01 16:12:00,1.92349,1.92393,1.92349,1.92393,4899928.0
2008-09-01 16:13:00,1.92394,1.92406,1.92394,1.92394,4262222.0
2008-09-01 16:14:00,1.9238,1.924,1.92374,1.924,33158243.0
2008-09-01 16:15:00,1.92411,1.9243,1.92411,1.92414,4379684.0
2008-09-01 16:16:00,1.92391,1.92391,1.92338,1.92338,19431710.0
2008-09-01 16:17:00,1.9233,1.9233,1.92304,1.92304,2132183.0
2008-09-01 16:18:00,1.92309,1.92314,1.92304,1.92314,3497502.0
2008-09-01 16:19:00,1.92336,1.92375,1.92336,1.92375,3557053.0
2008-09-01 16:20:00,1.92395,1.92397,1.92387,1.92387,4431597.0
2008-09-01 16:21:00,1.9239,1.92399,1.92387,1.92397,15888614.0
2008-09-01 16:22:00,1.92392,1.92392,1.92369,1.92369,3845561.0
2008-09-01 16:23:00,1.9238,1.92401,1.92377,1.92401,4288896.0
2008-09-01 16:24:00,1.92408,1.92479,1.92408,1.92479,2956719.0
2008-09-01 16:25:00,1.92481,1.9251,1.92477,1.9251,5981059.0
2008-09-01 16:26:00,1.92516,1.92568,1.92516,1.92568,5940791.0
2008-09-01 16:27:00,1.9257,1.92607,1.9257,1.92607,14588237.0
2008-09-01 16:28:00,1.92619,1.92625,1.92592,1.92592,11797402.0
2008-09-01 16:29:00,1.92584,1.92589,1.92543,1.92543,13813620.0
2008-09-01 16:30:00,1.92529,1.92529,1.92511,1.92523,12127596.0
2008-09-01 16:31:00,1.92533,1.92555,1.92531,1.92555,10807797.0
2008-09-01 16:32:00,1.92532,1.92584,1.92532,1.92584,4017677.0
2008-09-01 16:33:00,1.92609,1.92628,1.92594,1.92594,3383965.0
2008-09-01 16:34:00,1.92533,1.92552,1.92516,1.92516,5473907.0
2008-09-01 16:35:00,1.92494,1.92519,1.92494,1.92519,10052444.0
2008-09-01 16:36:00,1.92537,1.92548,1.92535,1.92548,12268266.0
2008-09-01 16:37:00,1.92542,1.92555,1.92509,1.92509,19288001.0
2008-09-01 16:38:00,1.92519,1.92545,1.92514,1.92545,17729301.0
2008-09-01 16:39:00,1.92559,1.92567,1.92525,1.92525,7205398.0
2008-09-01 16:40:00,1.92514,1.92514,1.92479,1.92479,2142420.0
2008-09-01 16:41:00,1.92489,1.92489,1.92441,1.92441,9453890.0
2008-09-01 16:42:00,1.92384,1.92391,1.9232,1.9232,9498725.0
2008-09-01 16:43:00,1.92299,1.9231,1.92268,1.92268,9691553.0
2008-09-01 16:44:00,1.92267,1.92269,1.9225,1.92269,7466495.0
2008-09-01 16:45:00,1.92265,1.92267,1.92262,1.92263,5373750.0
2008-09-01 16:46:00,1.9227,1.92287,1.92262,1.92278,10026402.0
2008-09-01 16:47:00,1.92295,1.92327,1.92295,1.92327,8129840.0
2008-09-01 16:48:00,1.92328,1.92332,1.92303,1.92311,7934201.0
2008-09-01 16:49:00,1.92311,1.92311,1.92282,1.92296,4765542.0
2008-09-01 16:50:00,1.9229,1.92301,1.92265,1.92265,8584653.0
2008-09-01 16:51:00,1.92244,1.92244,1.92205,1.92235,13690291.0
2008-09-01 16:52:00,1.92234,1.92234,1.92194,1.92217,45013606.0
2008-09-01 16:53:00,1.92236,1.92272,1.92236,1.92272,7210065.0
2008-09-01 16:54:00,1.92285,1.92297,1.92282,1.92297,3015524.0
2008-09-01 16:55:00,1.92299,1.92299,1.92268,1.92268,10288480.0
2008-09-01 16:56:00,1.92291,1.92332,1.92291,1.92332,3982626.0
2008-09-01 16:57:00,1.92324,1.92324,1.92261,1.92261,9906626.0
2008-09-01 16:58:00,1.9225,1.92266,1.92242,1.92242,14870226.0
2008-09-01 16:59:00,1.92235,1.92235,1.92207,1.92229,3238176.0
2008-09-01 17:00:00,1.92216,1.92216,1.92175,1.92175,10658303.0
2008-09-01 17:01:00,1.92159,1.92171,1.92142,1.92171,31834492.0
2008-09-01 17:02:00,1.92182,1.92217,1.92182,1.92217,23692955.0
2008-09-01 17:03:00,1.92211,1.92232,1.92206,1.92206,2446728.0
2008-09-01 17:04:00,1.92225,1.92225,1.92203,1.92212,19295575.0
2008-09-01 17:05:00,1.92226,1.92286,1.92226,1.92286,16090875.0
2008-09-01 17:06:00,1.92294,1.92298,1.92261,1.9228,9961836.0
2008-09-01 17:07:00,1.92295,1.92295,1.92274,1.92286,1982527.0
2008-09-01 17:08:00,1.9226,1.92278,1.9226,1.92278,11136193.0
2008-09-01 17:09:00,1.92303,1.92352,1.92303,1.92352,6408149.0
2008-09-01 17:10:00,1.92369,1.92388,1.92352,1.92352,9805044.0
2008-09-01 17:11:00,1.92357,1.92357,1.92348,1.92348,6884702.0
2008-09-01 17:12:00,1.92352,1.92354,1.92321,1.92321,6912282.0
2008-09-01 17:13:00,1.92322,1.92338,1.92294,1.92338,12250873.0
2008-09-01 17:14:00,1.92342,1.92342,1.92316,1.92316,10746034.0
2008-09-01 17:15:00,1.92307,1.92317,1.92286,1.92317,5242784.0
2008-09-01 17:16:00,1.92346,1.92357,1.92345,1.92349,3485597.0
2008-09-01 17:17:00,1.92356,1.92375,1.92327,1.92375,16142651.0
2008-09-01 17:18:00,1.92385,1.92392,1.92371,1.92384,9329018.0
2008-09-01 17:19:00,1.92387,1.92421,1.92387,1.92401,14793908.0
2008-09-01 17:20:00,1.92382,1.92395,1.92382,1.9239,6761927.0
2008-09-01 17:21:00,1.92392,1.92444,1.92392,1.92444,3267367.0
2008-09-01 17:22:00,1.9243,1.9243,1.92406,1.92406,1885101.0
2008-09-01 17:23:00,1.92412,1.92412,1.9239,1.9239,2787316.0
2008-09-01 17:24:00,1.92391,1.92391,1.92353,1.92357,13558069.0
2008-09-01 17:25:00,1.92365,1.92401,1.92357,1.92401,3658903.0
2008-09-01 17:26:00,1.92412,1.92423,1.92384,1.92384,5439441.0
2008-09-01 17:27:00,1.92361,1.92363,1.92323,1.92363,7518042.0
2008-09-01 17:28:00,1.92355,1.92355,1.92329,1.92329,27632393.0
2008-09-01 17:29:00,1.9234,1.92386,1.9234,1.9238,3270756.0
2008-09-01 17:30:00,1.92401,1.92427,1.924,1.924,18213437.0
2008-09-01 17:31:00,1.92407,1.92478,1.92382,1.92467,6326741.0
2008-09-01 17:32:00,1.92456,1.92456,1.92426,1.92433,6382106.0
2008-09-01 17:33:00,1.92442,1.92468,1.92442,1.92463,12887923.0
2008-09-01 17:34:00,1.92466,1.92466,1.92447,1.92447,10130051.0
2008-09-01 17:35:00,1.92439,1.92439,1.924,1.924,17047743.0
2008-09-01 17:36:00,1.92396,1.92404,1.92371,1.92404,8492989.0
2008-09-01 17:37:00,1.92421,1.92432,1.92399,1.92399,5609308.0
2008-09-01 17:38:00,1.924,1.92402,1.9239,1.92395,10652770.0
2008-09-01 17:39:00,1.92411,1.92418,1.92396,1.92418,4359855.0
2008-09-01 17:40:00,1.92422,1.92422,1.92389,1.92389,4005437.0
2008-09-01 17:41:00,1.92402,1.92402,1.92389,1.92389,9020839.0
2008-09-01 17:42:00,1.92397,1.92397,1.92374,1.92388,14189051.0
2008-09-01 17:43:00,1.92394,1.92412,1.92386,1.92412,13018404.0
2008-09-01 17:44:00,1.92423,1.92425,1.92403,1.92422,13245369.0
2008-09-01 17:45:00,1.92412,1.92412,1.92386,1.9239,10474839.0
2008-09-01 17:46:00,1.92378,1.92378,1.92342,1.92342,8707576.0
2008-09-01 17:47:00,1.92333,1.92333,1.92306,1.92306,656584.0
2008-09-01 17:48:00,1.92303,1.92312,1.92288,1.92288,13611383.0
2008-09-01 17:49:00,1.92286,1.92297,1.92282,1.92282,6480080.0
2008-09-01 17:50:00,1.92269,1.92269,1.92247,1.92269,2334381.0
2008-09-01 17:51:00,1.92264,1.92278,1.92264,1.92278,4708743.0
2008-09-01 17:52:00,1.92276,1.92279,1.92235,1.92279,11935060.0
2008-09-01 17:53:00,1.92272,1.92281,1.92267,1.92271,30068780.0
2008-09-01 17:54:00,1.92272,1.92272,1.92245,1.92271,2388893.0
2008-09-01 17:55:00,1.9229,1.92334,1.9229,1.92326,56789845.0
2008-09-01 17:56:00,1.92312,1.92312,1.92233,1.92233,4472564.0
2008-09-01 17:57:00,1.92218,1.92224,1.92213,1.92215,5664809.0
2008-09-01 17:58:00,1.92206,1.92213,1.92206,1.92207,5689287.0
2008-09-01 17:59:00,1.92204,1.92215,1.92203,1.9221,51613180.0
2008-09-01 18:00:00,1.92209,1.92241,1.92203,1.92241,11291606.0
2008-09-01 18:01:00,1.92243,1.92269,1.92243,1.9226,5306454.0
2008-09-01 18:02:00,1.92275,1.92326,1.92275,1.92326,5980347.0
2008-09-01 18:03:00,1.92307,1.92339,1.92305,1.92339,2999217.0
2008-09-01 18:04:00,1.92344,1.92366,1.92343,1.92343,9500629.0
2008-09-01 18:05:00,1.92329,1.92329,1.92303,1.92303,7382554.0
2008-09-01 18:06:00,1.9229,1.92346,1.9229,1.92346,5692431.0
2008-09-01 18:07:00,1.92347,1.92368,1.92339,1.92368,5155824.0
2008-09-01 18:08:00,1.9237,1.9237,1.92308,1.92335,8296363.0
2008-09-01 18:09:00,1.92337,1.92341,1.92308,1.92308,9158666.0
2008-09-01 18:10:00,1.92304,1.92304,1.92244,1.92244,10106626.0
2008-09-01 18:11:00,1.9223,1.9223,1.92192,1.92211,9394292.0
2008-09-01 18:12:00,1.92201,1.92208,1.92163,1.92208,26368999.0
2008-09-01 18:13:00,1.92214,1.92218,1.92171,1.92171,4096132.0
2008-09-01 18:14:00,1.92162,1.92174,1.9215,1.9215,6085389.0
2008-09-01 18:15:00,1.92159,1.92169,1.92152,1.92161,6752235.0
2008-09-01 18:16:00,1.9216,1.9216,1.92145,1.92155,8248280.0
2008-09-01 18:17:00,1.92155,1.92156,1.92142,1.9215,5452898.0
2008-09-01 18:18:00,1.92136,1.92157,1.92136,1.92156,3209294.0
2008-09-01 18:19:00,1.92159,1.92183,1.92159,1.92183,7351150.0
2008-09-01 18:20:00,1.92175,1.92175,1.92136,1.92146,10540077.0
2008-09-01 18:21:00,1.92146,1.9217,1.92138,1.9217,9278681.0
2008-09-01 18:22:00,1.92167,1.92174,1.92137,1.92169,14259245.0
2008-09-01 18:23:00,1.92181,1.92204,1.92177,1.92204,18075109.0
2008-09-01 18:24:00,1.9221,1.92219,1.922,1.922,7019915.0
2008-09-01 18:25:00,1.92182,1.92182,1.92138,1.92138,21858802.0
2008-09-01 18:26:00,1.92142,1.92147,1.92132,1.92133,6432145.0
2008-09-01 18:27:00,1.92125,1.92132,1.92079,1.92079,7725507.0
2008-09-01 18:28:00,1.92055,1.92055,1.92018,1.92046,12726392.0
2008-09-01 18:29:00,1.92047,1.92055,1.9202,1.9202,3685156.0
2008-09-01 18:30:00,1.92019,1.92019,1.91992,1.92018,3591833.0
2008-09-01 18:31:00,1.92011,1.92032,1.92011,1.92032,28737632.0
2008-09-01 18:32:00,1.92025,1.92077,1.92025,1.92077,9789457.0
2008-09-01 18:33:00,1.92091,1.92094,1.92059,1.92059,2310769.0
2008-09-01 18:34:00,1.92114,1.9219,1.92114,1.9219,9837695.0
2008-09-01 18:35:00,1.92183,1.92183,1.92151,1.92159,3667108.0
2008-09-01 18:36:00,1.92144,1.92147,1.92133,1.92139,12684427.0
2008-09-01 18:37:00,1.92138,1.9215,1.92138,1.92141,6802382.0
2008-09-01 18:38:00,1.92133,1.92133,1.92093,1.92093,3539376.0
2008-09-01 18:39:00,1.92079,1.92084,1.9206,1.92077,3807081.0
2008-09-01 18:40:00,1.92075,1.9208,1.92063,1.92069,16175324.0
2008-09-01 18:41:00,1.92074,1.92077,1.92062,1.92076,13090647.0
2008-09-01 18:42:00,1.92087,1.92095,1.92054,1.92089,11846343.0
2008-09-01 18:43:00,1.92083,1.92089,1.92077,1.92086,7869585.0
2008-09-01 18:44:00,1.92082,1.9211,1.92082,1.92102,13427754.0
2008-09-01 18:45:00,1.92101,1.92112,1.92092,1.92112,3086221.0
2008-09-01 18:46:00,1.92111,1.92127,1.92111,1.92127,4891479.0
2008-09-01 18:47:00,1.92138,1.92174,1.92138,1.92161,18607438.0
2008-09-01 18:48:00,1.92162,1.92162,1.92141,1.92141,13468918.0
2008-09-01 18:49:00,1.92133,1.9215,1.92133,1.9215,5130842.0
2008-09-01 18:50:00,1.92147,1.92147,1.92094,1.92116,6697808.0
2008-09-01 18:51:00,1.92119,1.92138,1.92088,1.92088,9001712.0
2008-09-01 18:52:00,1.9209,1.92111,1.9209,1.92093,4542301.0
2008-09-01 18:53:00,1.921,1.9211,1.92092,1.92103,2233799.0
2008-09-01 18:54:00,1.92106,1.92106,1.92071,1.92076,3612596.0
2008-09-01 18:55:00,1.92072,1.92088,1.92071,1.92088,14462034.0
2008-09-01 18:56:00,1.92099,1.92125,1.92099,1.92125,3192535.0
2008-09-01 18:57:00,1.92128,1.92131,1.92127,1.92128,2043324.0
2008-09-01 18:58:00,1.92125,1.9214,1.92119,1.92133,37861424.0
2008-09-01 18:59:00,1.92152,1.92222,1.92152,1.92222,8233845.0
2008-09-01 19:00:00,1.92235,1.92269,1.92235,1.92252,21106379.0
2008-09-01 19:01:00,1.92249,1.92249,1.92217,1.92217,4690494.0
2008-09-01 19:02:00,1.92218,1.92218,1.92174,1.92175,34446534.0
2008-09-01 19:03:00,1.92168,1.92187,1.92168,1.92187,4589233.0
2008-09-01 19:04:00,1.92196,1.92205,1.92192,1.92205,8831668.0
2008-09-01 19:05:00,1.92202,1.92202,1.92191,1.92191,6586484.0
2008-09-01 19:06:00,1.92189,1.92193,1.92173,1.92173,10266711.0
2008-09-01 19:07:00,1.92148,1.92181,1.92148,1.92155,6367643.0
2008-09-01 19:08:00,1.92147,1.92183,1.92133,1.92183,3494262.0
2008-09-01 19:09:00,1.92192,1.92217,1.92192,1.92211,7382829.0
2008-09-01 19:10:00,1.92217,1.92217,1.92198,1.92203,3271866.0
2008-09-01 19:11:00,1.92201,1.92201,1.92175,1.92196,13059394.0
2008-09-01 19:12:00,1.92206,1.92237,1.92206,1.92237,4903985.0
2008-09-01 19:13:00,1.92234,1.92234,1.92216,1.92221,9955516.0
2008-09-01 19:14:00,1.92215,1.92219,1.92186,1.92186,9235732.0
2008-09-01 19:15:00,1.92228,1.92239,1.92228,1.92231,9627325.0
2008-09-01 19:16:00,1.92224,1.92229,1.92206,1.92229,12730473.0
2008-09-01 19:17:00,1.92224,1.92242,1.92223,1.92228,3703088.0
2008-09-01 19:18:00,1.9222,1.9222,1.92166,1.92166,8147520.0
2008-09-01 19:19:00,1.92135,1.92135,1.92118,1.92134,1347286.0
2008-09-01 19:20:00,1.92145,1.92147,1.92109,1.92147,6868544.0
2008-09-01 19:21:00,1.92138,1.92143,1.92126,1.92143,2112439.0
2008-09-01 19:22:00,1.92135,1.92137,1.92117,1.92128,6035437.0
2008-09-01 19:23:00,1.92131,1.92137,1.92121,1.92137,6822551.0
2008-09-01 19:24:00,1.92148,1.92151,1.92141,1.92148,5756680.0
2008-09-01 19:25:00,1.92144,1.92152,1.92143,1.92145,3816756.0
2008-09-01 19:26:00,1.92152,1.92152,1.92108,1.92136,8132693.0
2008-09-01 19:27:00,1.9214,1.92155,1.92137,1.92155,4791577.0
2008-09-01 19:28:00,1.92153,1.92153,1.92111,1.92118,7834693.0
2008-09-01 19:29:00,1.92133,1.92142,1.92129,1.92137,15292173.0
2008-09-01 19:30:00,1.92137,1.92173,1.92133,1.92173,3825185.0
2008-09-01 19:31:00,1.92179,1.92192,1.92178,1.92178,2388087.0
2008-09-01 19:32:00,1.92196,1.92207,1.92172,1.92172,6412187.0
2008-09-01 19:33:00,1.92175,1.92223,1.92175,1.92223,14456666.0
2008-09-01 19:34:00,1.92227,1.92251,1.92226,1.92251,5273226.0
2008-09-01 19:35:00,1.92242,1.92316,1.92242,1.92316,8734964.0
2008-09-01 19:36:00,1.9231,1.92325,1.92299,1.92312,4750730.0
2008-09-01 19:37:00,1.92303,1.92303,1.92274,1.92289,29359078.0
2008-09-01 19:38:00,1.92288,1.92327,1.92288,1.92306,5190482.0
2008-09-01 19:39:00,1.92308,1.92318,1.92299,1.92317,18521165.0
2008-09-01 19:40:00,1.92319,1.92335,1.92319,1.92335,1901203.0
2008-09-01 19:41:00,1.9233,1.92337,1.9232,1.92337,3343895.0
2008-09-01 19:42:00,1.92345,1.92345,1.92306,1.92306,12357027.0
2008-09-01 19:43:00,1.92293,1.92301,1.92273,1.92301,6069263.0
2008-09-01 19:44:00,1.92303,1.92304,1.92288,1.92304,4708953.0
2008-09-01 19:45:00,1.92304,1.92323,1.92302,1.92305,13850402.0
2008-09-01 19:46:00,1.92301,1.92304,1.92298,1.92304,20472771.0
2008-09-01 19:47:00,1.92293,1.92297,1.92279,1.92291,4131991.0
2008-09-01 19:48:00,1.92303,1.92303,1.92285,1.92285,4035465.0
2008-09-01 19:49:00,1.92273,1.92303,1.92273,1.92303,3353100.0
2008-09-01 19:50:00,1.92311,1.92311,1.92274,1.923,19576311.0
2008-09-01 19:51:00,1.92293,1.92305,1.9228,1.92305,5652099.0
2008-09-01 19:52:00,1.92317,1.92317,1.92293,1.92298,4190991.0
2008-09-01 19:53:00,1.92286,1.92295,1.92283,1.92294,4683766.0
2008-09-01 19:54:00,1.92287,1.9231,1.92287,1.92295,3745432.0
2008-09-01 19:55:00,1.92288,1.92288,1.92267,1.92272,14159674.0
2008-09-01 19:56:00,1.92284,1.92285,1.92263,1.92272,2807235.0
2008-09-01 19:57:00,1.92274,1.92287,1.92259,1.92287,2910392.0
2008-09-01 19:58:00,1.92291,1.92291,1.92251,1.92258,7707888.0
2008-09-01 19:59:00,1.92258,1.92281,1.92258,1.92258,3561498.0
2008-09-01 20:00:00,1.92272,1.92272,1.9225,1.9225,23247609.0
2008-09-01 20:01:00,1.92248,1.92259,1.92246,1.92255,1068974.0
2008-09-01 20:02:00,1.92264,1.92264,1.92245,1.92245,10833827.0
2008-09-01 20:03:00,1.92232,1.92253,1.9223,1.92253,6708973.0
2008-09-01 20:04:00,1.92271,1.92271,1.92216,1.92249,8454144.0
2008-09-01 20:05:00,1.92257,1.92272,1.92243,1.92272,19043086.0
2008-09-01 20:06:00,1.92279,1.92281,1.92259,1.92259,17582718.0
2008-09-01 20:07:00,1.92239,1.92257,1.92233,1.92257,13415610.0
2008-09-01 20:08:00,1.92268,1.92269,1.92254,1.92254,3206127.0
2008-09-01 20:09:00,1.92254,1.92259,1.92244,1.92257,6158514.0
2008-09-01 20:10:00,1.92263,1.92272,1.92252,1.92262,16632758.0
2008-09-01 20:11:00,1.92259,1.92259,1.92235,1.92237,3077004.0
2008-09-01 20:12:00,1.92226,1.92242,1.92226,1.92242,7383927.0
2008-09-01 20:13:00,1.92236,1.92236,1.92218,1.92234,7491182.0
2008-09-01 20:14:00,1.92233,1.92287,1.92233,1.92287,20856363.0
2008-09-01 20:15:00,1.92287,1.92307,1.92287,1.92307,5304631.0
2008-09-01 20:16:00,1.92306,1.92313,1.9229,1.9231,3427578.0
2008-09-01 20:17:00,1.92306,1.92316,1.92306,1.92309,5065081.0
2008-09-01 20:18:00,1.92308,1.92308,1.9228,1.92288,6499180.0
2008-09-01 20:19:00,1.92285,1.92304,1.92281,1.92304,6309836.0
2008-09-01 20:20:00,1.92294,1.92298,1.9228,1.9229,1761744.0
2008-09-01 20:21:00,1.92292,1.92304,1.92289,1.92297,7979239.0
2008-09-01 20:22:00,1.92293,1.92301,1.92291,1.92301,7430326.0
2008-09-01 20:23:00,1.92301,1.92322,1.92293,1.92322,18154376.0
2008-09-01 20:24:00,1.9233,1.9233,1.92298,1.92305,2757059.0
2008-09-01 20:25:00,1.92304,1.92321,1.92296,1.92321,6251028.0
2008-09-01 20:26:00,1.92323,1.92323,1.92302,1.92313,4173956.0
2008-09-01 20:27:00,1.92315,1.92328,1.92309,1.92328,3545705.0
2008-09-01 20:28:00,1.92343,1.92343,1.92313,1.92323,10633552.0
2008-09-01 20:29:00,1.92318,1.92332,1.92315,1.92324,9328136.0
2008-09-01 20:30:00,1.92323,1.92331,1.92311,1.92331,7688887.0
2008-09-01 20:31:00,1.92325,1.9233,1.92311,1.92316,5399835.0
2008-09-01 20:32:00,1.92321,1.9233,1.92308,1.9233,3864852.0
2008-09-01 20:33:00,1.9232,1.92331,1.92307,1.92329,4207247.0
2008-09-01 20:34:00,1.92322,1.92322,1.92294,1.92305,3918387.0
2008-09-01 20:35:00,1.92292,1.92292,1.92281,1.92284,7238970.0
2008-09-01 20:36:00,1.92286,1.92324,1.92277,1.92324,3354314.0
2008-09-01 20:37:00,1.92329,1.92377,1.92325,1.92342,4281230.0
2008-09-01 20:38:00,1.92348,1.92348,1.92306,1.92306,13348619.0
2008-09-01 20:39:00,1.92317,1.92317,1.9227,1.92278,3308177.0
2008-09-01 20:40:00,1.92293,1.92294,1.9227,1.9227,4411869.0
2008-09-01 20:41:00,1.92278,1.92308,1.92268,1.92308,17634261.0
2008-09-01 20:42:00,1.92326,1.92331,1.92291,1.92291,11653933.0
2008-09-01 20:43:00,1.92283,1.92295,1.9226,1.92292,10255826.0
2008-09-01 20:44:00,1.923,1.92312,1.92285,1.92285,10598966.0
2008-09-01 20:45:00,1.92296,1.92297,1.92292,1.92295,6996857.0
2008-09-01 20:46:00,1.92288,1.92295,1.92281,1.92281,3579010.0
2008-09-01 20:47:00,1.92291,1.92306,1.9227,1.92306,4638409.0
2008-09-01 20:48:00,1.92307,1.92307,1.9216,1.92293,3768426.0
2008-09-01 20:49:00,1.92284,1.92284,1.92268,1.92278,5040065.0
2008-09-01 20:50:00,1.92297,1.92308,1.92291,1.923,7554209.0
2008-09-01 20:51:00,1.9229,1.9229,1.92268,1.92277,9598159.0
2008-09-01 20:52:00,1.92296,1.92296,1.92254,1.92254,10061166.0
2008-09-01 20:53:00,1.92272,1.92285,1.92264,1.92285,2715751.0
2008-09-01 20:54:00,1.92276,1.92278,1.92259,1.92278,17741025.0
2008-09-01 20:55:00,1.92282,1.92293,1.92272,1.92293,7992260.0
2008-09-01 20:56:00,1.92298,1.92298,1.92284,1.92287,4106083.0
2008-09-01 20:57:00,1.92283,1.9229,1.92275,1.9229,11595086.0
2008-09-01 20:58:00,1.92284,1.92301,1.92281,1.92281,5683716.0
2008-09-01 20:59:00,1.9228,1.9229,1.92272,1.92289,3644338.0
2008-09-01 21:00:00,1.92292,1.92292,1.92267,1.92283,13062460.0
2008-09-01 21:01:00,1.92292,1.92311,1.9229,1.9229,8793828.0
2008-09-01 21:02:00,1.92293,1.92293,1.92269,1.92272,6235867.0
2008-09-01 21:03:00,1.92272,1.92294,1.9225,1.92294,2862619.0
2008-09-01 21:04:00,1.92293,1.92293,1.9226,1.9226,8367693.0
2008-09-01 21:05:00,1.92259,1.92259,1.92214,1.92248,7307028.0
2008-09-01 21:06:00,1.92256,1.92272,1.92242,1.92272,9115595.0
2008-09-01 21:07:00,1.92278,1.92308,1.92274,1.92287,7645949.0
2008-09-01 21:08:00,1.92289,1.92289,1.92235,1.92235,6811567.0
2008-09-01 21:09:00,1.92233,1.92233,1.92209,1.92216,22449024.0
2008-09-01 21:10:00,1.92222,1.92288,1.92222,1.92288,9090489.0
2008-09-01 21:11:00,1.92268,1.92281,1.92218,1.92229,9452982.0
2008-09-01 21:12:00,1.9224,1.92273,1.92227,1.92273,4935332.0
2008-09-01 21:13:00,1.92298,1.92319,1.92298,1.923,3086651.0
2008-09-01 21:14:00,1.92291,1.92291,1.92221,1.92227,4782523.0
2008-09-01 21:15:00,1.92244,1.92281,1.92244,1.92269,11939576.0
2008-09-01 21:16:00,1.92269,1.92285,1.9226,1.92285,7592540.0
2008-09-01 21:17:00,1.92263,1.92263,1.92241,1.92254,2863246.0
2008-09-01 21:18:00,1.92251,1.92275,1.92239,1.92275,4752409.0
2008-09-01 21:19:00,1.92286,1.923,1.92283,1.92286,8363448.0
2008-09-01 21:20:00,1.92264,1.92264,1.92233,1.92241,6724800.0
2008-09-01 21:21:00,1.9225,1.9227,1.9225,1.92268,7352376.0
2008-09-01 21:22:00,1.92267,1.92267,1.92244,1.92255,6003087.0
2008-09-01 21:23:00,1.92279,1.92305,1.92279,1.92287,9590259.0
2008-09-01 21:24:00,1.9228,1.92292,1.92276,1.92281,4352431.0
2008-09-01 21:25:00,1.92293,1.92326,1.92292,1.92326,4149750.0
2008-09-01 21:26:00,1.92327,1.92327,1.92286,1.92286,1597120.0
2008-09-01 21:27:00,1.9229,1.9229,1.9225,1.92271,13259208.0
2008-09-01 21:28:00,1.92276,1.92276,1.92233,1.92274,7794049.0
2008-09-01 21:29:00,1.92297,1.92314,1.92297,1.92309,8316080.0
2008-09-01 21:30:00,1.92311,1.92318,1.92303,1.9231,9858074.0
2008-09-01 21:31:00,1.92308,1.92314,1.92172,1.92311,1574080.0
2008-09-01 21:32:00,1.92298,1.92298,1.92265,1.92265,3482693.0
2008-09-01 21:33:00,1.92277,1.92318,1.92277,1.92311,5537297.0
2008-09-01 21:34:00,1.92297,1.92297,1.92259,1.92264,18507867.0
2008-09-01 21:35:00,1.9227,1.92279,1.92245,1.92245,11482071.0
2008-09-01 21:36:00,1.92252,1.92274,1.92246,1.92247,1333931.0
2008-09-01 21:37:00,1.92255,1.92276,1.92254,1.92276,18518208.0
2008-09-01 21:38:00,1.92265,1.92282,1.92252,1.92252,6164143.0
2008-09-01 21:39:00,1.92243,1.92244,1.92225,1.92244,6064919.0
2008-09-01 21:40:00,1.92259,1.92259,1.9224,1.9224,1888183.0
2008-09-01 21:41:00,1.9226,1.92307,1.92253,1.92307,22596595.0
2008-09-01 21:42:00,1.9231,1.9231,1.92293,1.92293,27165787.0
2008-09-01 21:44:00,1.92293,1.92293,1.9228,1.9228,5202818.0
2008-09-01 21:45:00,1.92269,1.92269,1.92244,1.92257,2729505.0
2008-09-01 21:46:00,1.92282,1.92301,1.92282,1.92301,5409885.0
2008-09-01 21:47:00,1.92303,1.92303,1.92275,1.92302,5197580.0
2008-09-01 21:48:00,1.92302,1.92304,1.92282,1.92282,21749983.0
2008-09-01 21:49:00,1.92252,1.92252,1.92218,1.9224,7713407.0
2008-09-01 21:50:00,1.9225,1.92256,1.92225,1.92231,10268419.0
2008-09-01 21:51:00,1.92226,1.92226,1.92204,1.92207,25745725.0
2008-09-01 21:52:00,1.92214,1.92296,1.92214,1.92267,26237010.0
2008-09-01 21:53:00,1.92262,1.92263,1.92239,1.92263,2492601.0
2008-09-01 21:54:00,1.92275,1.92279,1.92261,1.92261,6389300.0
2008-09-01 21:55:00,1.92268,1.92299,1.92268,1.92299,3951423.0
2008-09-01 21:56:00,1.9228,1.9228,1.92207,1.92207,3419003.0
2008-09-01 21:57:00,1.92199,1.92225,1.92199,1.92225,9302547.0
2008-09-01 21:58:00,1.92236,1.92263,1.92236,1.92263,3131487.0
2008-09-01 21:59:00,1.92256,1.9228,1.92256,1.92275,7359683.0
2008-09-01 22:00:00,1.92273,1.92273,1.92226,1.92226,8890341.0
2008-09-01 22:01:00,1.92213,1.92213,1.92177,1.92188,4262162.0
2008-09-01 22:02:00,1.92211,1.92231,1.92211,1.92231,24903586.0
2008-09-01 22:03:00,1.9223,1.92262,1.9223,1.92262,2444131.0
2008-09-01 22:04:00,1.9226,1.9226,1.92212,1.92212,24269266.0
2008-09-01 22:05:00,1.92212,1.92236,1.92212,1.92236,6708867.0
2008-09-01 22:06:00,1.92235,1.92247,1.92212,1.92212,13189776.0
2008-09-01 22:07:00,1.92193,1.92193,1.92167,1.92177,10614886.0
2008-09-01 22:08:00,1.92191,1.92191,1.92149,1.92149,10700137.0
2008-09-01 22:09:00,1.9215,1.92163,1.92148,1.92151,12720654.0
2008-09-01 22:10:00,1.92168,1.92181,1.92145,1.92147,4403957.0
2008-09-01 22:11:00,1.92159,1.92207,1.92159,1.92172,2718518.0
2008-09-01 22:12:00,1.92168,1.9219,1.92029,1.92152,9006512.0
2008-09-01 22:13:00,1.92152,1.92161,1.92146,1.92146,2372141.0
2008-09-01 22:14:00,1.92138,1.92142,1.9212,1.92125,4009118.0
2008-09-01 22:15:00,1.92133,1.92158,1.92123,1.92123,4770686.0
2008-09-01 22:16:00,1.92142,1.92142,1.92134,1.92135,17836990.0
2008-09-01 22:17:00,1.92133,1.92143,1.92126,1.92131,8462835.0
2008-09-01 22:18:00,1.92136,1.92143,1.92134,1.92143,28996808.0
2008-09-01 22:19:00,1.9214,1.9214,1.92125,1.92125,4296152.0
2008-09-01 22:20:00,1.92112,1.92131,1.92106,1.92131,11263475.0
2008-09-01 22:21:00,1.92138,1.92179,1.92135,1.92179,3861414.0
2008-09-01 22:22:00,1.92168,1.92168,1.92134,1.92134,16961806.0
2008-09-01 22:23:00,1.92142,1.92147,1.92131,1.92136,6950242.0
2008-09-01 22:24:00,1.92122,1.92134,1.92116,1.92116,14800904.0
2008-09-01 22:25:00,1.92103,1.92109,1.92072,1.92081,5001423.0
2008-09-01 22:26:00,1.92095,1.92119,1.92095,1.92119,4477014.0
2008-09-01 22:27:00,1.92113,1.92119,1.92094,1.92119,1662343.0
2008-09-01 22:28:00,1.92123,1.92123,1.92054,1.92095,2643221.0
2008-09-01 22:29:00,1.92105,1.92127,1.92105,1.92125,6239017.0
2008-09-01 22:30:00,1.92129,1.92131,1.92116,1.9213,7458402.0
2008-09-01 22:31:00,1.92131,1.92131,1.92119,1.92131,7717683.0
2008-09-01 22:32:00,1.92125,1.9218,1.92125,1.9218,12914256.0
2008-09-01 22:33:00,1.9217,1.92173,1.92163,1.92165,6561075.0
2008-09-01 22:34:00,1.92154,1.92168,1.9214,1.9214,8321712.0
2008-09-01 22:35:00,1.92141,1.92172,1.92141,1.92162,12827195.0
2008-09-01 22:36:00,1.92156,1.92156,1.92118,1.92139,8443014.0
2008-09-01 22:37:00,1.92158,1.92161,1.92121,1.92158,2186882.0
2008-09-01 22:38:00,1.92154,1.92154,1.92121,1.92121,14722304.0
2008-09-01 22:39:00,1.92147,1.92166,1.92144,1.92144,10815063.0
2008-09-01 22:40:00,1.92153,1.9216,1.92147,1.92147,6257730.0
2008-09-01 22:41:00,1.92141,1.92155,1.92136,1.92147,3836932.0
2008-09-01 22:42:00,1.92146,1.92163,1.92129,1.92163,2892341.0
2008-09-01 22:43:00,1.9217,1.9217,1.92156,1.92167,7543758.0
2008-09-01 22:44:00,1.92171,1.92173,1.92152,1.92167,4215692.0
2008-09-01 22:45:00,1.92154,1.9217,1.92154,1.9217,2626515.0
2008-09-01 22:46:00,1.92163,1.92163,1.92106,1.92145,9431169.0
2008-09-01 22:47:00,1.92128,1.92134,1.92125,1.92125,7813967.0
2008-09-01 22:48:00,1.92122,1.92136,1.92102,1.92102,6942514.0
2008-09-01 22:49:00,1.92101,1.92121,1.92099,1.9212,19164779.0
2008-09-01 22:50:00,1.92127,1.92127,1.92093,1.92121,17759372.0
2008-09-01 22:51:00,1.92104,1.92122,1.92092,1.92104,20326040.0
2008-09-01 22:52:00,1.92127,1.92127,1.92089,1.92093,6656127.0
2008-09-01 22:53:00,1.92097,1.92108,1.92089,1.92096,5706867.0
2008-09-01 22:54:00,1.92105,1.9211,1.92094,1.92102,5178032.0
2008-09-01 22:55:00,1.92098,1.92098,1.9207,1.9207,3024732.0
2008-09-01 22:56:00,1.92078,1.92104,1.92053,1.92104,2353024.0
2008-09-01 22:57:00,1.9211,1.92116,1.92098,1.92116,14838041.0
2008-09-01 22:58:00,1.92131,1.92143,1.92117,1.92117,10670026.0
2008-09-01 22:59:00,1.92102,1.92102,1.92088,1.92088,5795602.0
2008-09-01 23:00:00,1.92091,1.92092,1.92074,1.92074,2542499.0
2008-09-01 23:01:00,1.92057,1.92057,1.92029,1.92042,5420487.0
2008-09-01 23:02:00,1.92027,1.92067,1.92027,1.92044,4605251.0
2008-09-01 23:03:00,1.92034,1.92039,1.92007,1.92039,8262712.0
2008-09-01 23:04:00,1.92035,1.92035,1.92003,1.92003,5659865.0
2008-09-01 23:05:00,1.92013,1.92044,1.92013,1.92033,12136810.0
2008-09-01 23:06:00,1.9202,1.9202,1.9198,1.92012,7860788.0
2008-09-01 23:07:00,1.92019,1.92029,1.92005,1.92029,8914991.0
2008-09-01 23:08:00,1.92035,1.92047,1.92011,1.92018,13303713.0
2008-09-01 23:09:00,1.92023,1.92043,1.9202,1.92043,6046375.0
2008-09-01 23:10:00,1.9193,1.92134,1.9193,1.92081,8543037.0
2008-09-01 23:11:00,1.92057,1.92057,1.92005,1.92029,12326703.0
2008-09-01 23:12:00,1.92011,1.92011,1.91955,1.91961,4493946.0
2008-09-01 23:13:00,1.91947,1.91982,1.91943,1.91982,7737428.0
2008-09-01 23:14:00,1.91998,1.91998,1.91936,1.91954,9429576.0
2008-09-01 23:15:00,1.91955,1.91968,1.91936,1.91968,8624822.0
2008-09-01 23:16:00,1.91984,1.92004,1.91978,1.92003,5571115.0
2008-09-01 23:17:00,1.91984,1.92011,1.91984,1.92011,8242176.0
2008-09-01 23:18:00,1.92027,1.92027,1.91982,1.91985,6031028.0
2008-09-01 23:19:00,1.91981,1.91985,1.9195,1.91976,9191451.0
2008-09-01 23:20:00,1.92,1.92025,1.92,1.92025,1645563.0
2008-09-01 23:21:00,1.92022,1.92022,1.92007,1.92017,5012620.0
2008-09-01 23:22:00,1.92014,1.9202,1.92009,1.9202,6133534.0
2008-09-01 23:23:00,1.92018,1.92021,1.92002,1.92009,2983846.0
2008-09-01 23:24:00,1.92015,1.92032,1.92012,1.92012,5918746.0
2008-09-01 23:25:00,1.92004,1.92004,1.91997,1.91999,3575971.0
2008-09-01 23:26:00,1.91991,1.92003,1.91991,1.92002,4134566.0
2008-09-01 23:27:00,1.92004,1.92017,1.92003,1.92003,3541499.0
2008-09-01 23:28:00,1.92013,1.92023,1.91996,1.92023,8181674.0
2008-09-01 23:29:00,1.92043,1.92064,1.92043,1.92064,3693745.0
2008-09-01 23:30:00,1.921,1.92132,1.92067,1.92077,5772658.0
2008-09-01 23:31:00,1.92083,1.92092,1.92067,1.92092,1819740.0
2008-09-01 23:32:00,1.92104,1.92126,1.92104,1.92106,3637263.0
2008-09-01 23:33:00,1.921,1.921,1.9209,1.9209,8199508.0
2008-09-01 23:34:00,1.92099,1.92099,1.92085,1.92091,8972395.0
2008-09-01 23:35:00,1.92084,1.92084,1.92067,1.9207,2250445.0
2008-09-01 23:36:00,1.92074,1.92083,1.92074,1.92082,3123143.0
2008-09-01 23:37:00,1.92093,1.92122,1.92093,1.92122,5788061.0
2008-09-01 23:38:00,1.92155,1.92215,1.92155,1.92182,8256168.0
2008-09-01 23:39:00,1.9218,1.9218,1.92123,1.92147,15069436.0
2008-09-01 23:40:00,1.92168,1.92205,1.92168,1.92189,26361981.0
2008-09-01 23:41:00,1.9226,1.9226,1.9226,1.9226,19067977.0
2008-09-01 23:42:00,1.92213,1.92233,1.92213,1.92226,19067977.0
2008-09-01 23:43:00,1.92221,1.92221,1.92105,1.92167,7195615.0
2008-09-01 23:44:00,1.92182,1.92182,1.921,1.921,4842128.0
2008-09-01 23:45:00,1.92114,1.92129,1.92111,1.92129,4133659.0
2008-09-01 23:46:00,1.92131,1.92141,1.92092,1.92141,17601962.0
2008-09-01 23:48:00,1.92129,1.92129,1.92092,1.92092,1572193.0
2008-09-01 23:49:00,1.92085,1.92098,1.92085,1.92097,3703750.0
2008-09-01 23:50:00,1.92096,1.92104,1.92091,1.92104,7042253.0
2008-09-01 23:51:00,1.92122,1.9216,1.92101,1.9216,14221862.0
2008-09-01 23:52:00,1.92176,1.92177,1.92131,1.92131,16030371.0
2008-09-01 23:53:00,1.92146,1.92146,1.92082,1.92091,10129826.0
2008-09-01 23:54:00,1.92072,1.92106,1.92072,1.92088,9116442.0
2008-09-01 23:55:00,1.92076,1.92076,1.92046,1.92046,8077437.0
2008-09-01 23:56:00,1.9204,1.92064,1.92037,1.92064,4680448.0
2008-09-01 23:57:00,1.92085,1.92105,1.92083,1.92105,22628035.0
2008-09-01 23:58:00,1.9208,1.92086,1.9205,1.9205,7773662.0
2008-09-01 23:59:00,1.92053,1.92088,1.92052,1.92088,5559397.0
2008-09-02 00:00:00,1.92094,1.92096,1.92094,1.92095,9046183.0
2008-09-02 00:01:00,1.92106,1.92154,1.91985,1.92133,14674967.0
2008-09-02 00:02:00,1.92129,1.9213,1.92104,1.92115,4198745.0
2008-09-02 00:03:00,1.92118,1.92146,1.92116,1.92146,9351813.0
2008-09-02 00:04:00,1.92162,1.92164,1.92138,1.92138,5050107.0
2008-09-02 00:05:00,1.92131,1.92158,1.92121,1.92158,31726864.0
2008-09-02 00:06:00,1.92152,1.92161,1.92144,1.92157,4102475.0
2008-09-02 00:07:00,1.92149,1.92154,1.92135,1.92144,6442682.0
2008-09-02 00:08:00,1.92146,1.92146,1.92125,1.92125,9373263.0
2008-09-02 00:09:00,1.92111,1.92111,1.92093,1.92099,3951533.0
2008-09-02 00:10:00,1.92099,1.92157,1.92099,1.92157,11049911.0
2008-09-02 00:11:00,1.92165,1.92167,1.92148,1.92148,17729396.0
2008-09-02 00:12:00,1.92125,1.92125,1.92063,1.92063,2323409.0
2008-09-02 00:13:00,1.92077,1.92114,1.92077,1.92114,9603438.0
2008-09-02 00:14:00,1.92122,1.92122,1.92095,1.92106,2629159.0
2008-09-02 00:15:00,1.921,1.921,1.92034,1.92042,6342973.0
2008-09-02 00:16:00,1.92027,1.92027,1.91961,1.91961,4216552.0
2008-09-02 00:17:00,1.91949,1.91949,1.91894,1.91894,3086397.0
2008-09-02 00:18:00,1.91878,1.91878,1.91783,1.91783,7265528.0
2008-09-02 00:19:00,1.91789,1.91789,1.91732,1.91732,8793996.0
2008-09-02 00:20:00,1.91729,1.91731,1.91696,1.91696,49545735.0
2008-09-02 00:21:00,1.91676,1.91676,1.91651,1.91667,6308798.0
2008-09-02 00:22:00,1.91661,1.91663,1.91643,1.91644,14668566.0
2008-09-02 00:23:00,1.91644,1.91644,1.91595,1.91595,4934894.0
2008-09-02 00:24:00,1.91547,1.9159,1.91547,1.9159,2292102.0
2008-09-02 00:25:00,1.91581,1.91581,1.91537,1.91537,12654095.0
2008-09-02 00:26:00,1.91531,1.91538,1.91468,1.91468,37891607.0
2008-09-02 00:27:00,1.91453,1.91466,1.91447,1.91447,4484653.0
2008-09-02 00:28:00,1.91408,1.91408,1.9134,1.9134,7057055.0
2008-09-02 00:29:00,1.91328,1.91328,1.91271,1.91271,4181041.0
2008-09-02 00:30:00,1.91263,1.91263,1.9117,1.9117,9007726.0
2008-09-02 00:31:00,1.9116,1.9116,1.9109,1.9109,6553497.0
2008-09-02 00:32:00,1.91088,1.91094,1.91084,1.91093,5678899.0
2008-09-02 00:33:00,1.91096,1.91138,1.91096,1.91113,3436700.0
2008-09-02 00:34:00,1.91103,1.91104,1.91091,1.91091,3104148.0
2008-09-02 00:35:00,1.91088,1.91088,1.91017,1.91017,3229263.0
2008-09-02 00:36:00,1.91005,1.91018,1.91001,1.91008,31543597.0
2008-09-02 00:37:00,1.91012,1.91065,1.91012,1.91065,4572722.0
2008-09-02 00:38:00,1.91082,1.91111,1.91082,1.9111,15299975.0
2008-09-02 00:39:00,1.91092,1.91092,1.91042,1.91042,6178084.0
2008-09-02 00:40:00,1.91053,1.91087,1.91035,1.91087,5881937.0
2008-09-02 00:41:00,1.91112,1.91142,1.91112,1.91132,7437118.0
2008-09-02 00:42:00,1.9112,1.91147,1.9112,1.91142,1348457.0
2008-09-02 00:43:00,1.91135,1.91146,1.91123,1.91123,3268685.0
2008-09-02 00:44:00,1.91127,1.91148,1.91127,1.91144,11881676.0
2008-09-02 00:45:00,1.91155,1.91271,1.91155,1.91271,9141236.0
2008-09-02 00:46:00,1.91278,1.91289,1.91271,1.91271,14967806.0
2008-09-02 00:47:00,1.91268,1.91282,1.91262,1.91282,5609268.0
2008-09-02 00:48:00,1.9127,1.91279,1.91256,1.91259,26166402.0
2008-09-02 00:49:00,1.91259,1.91275,1.91259,1.91271,2786425.0
2008-09-02 00:50:00,1.91313,1.91332,1.91313,1.91332,1439835.0
2008-09-02 00:51:00,1.91332,1.9136,1.91329,1.9136,1299270.0
2008-09-02 00:52:00,1.91362,1.91388,1.91362,1.91382,8084658.0
2008-09-02 00:53:00,1.91401,1.91424,1.914,1.91424,5616068.0
2008-09-02 00:54:00,1.91428,1.9148,1.91428,1.9148,1218304.0
2008-09-02 00:55:00,1.91469,1.91469,1.914,1.914,1480489.0
2008-09-02 00:56:00,1.9139,1.91409,1.9139,1.91409,2702861.0
2008-09-02 00:57:00,1.91405,1.91405,1.91336,1.91336,7677010.0
2008-09-02 00:58:00,1.91318,1.91332,1.91318,1.91332,7296125.0
2008-09-02 00:59:00,1.9133,1.9133,1.91293,1.91293,6430815.0
2008-09-02 01:00:00,1.91274,1.91275,1.91243,1.91243,23838529.0
2008-09-02 01:01:00,1.91234,1.91239,1.91214,1.91239,4766597.0
2008-09-02 01:02:00,1.91253,1.91271,1.91253,1.9127,6593934.0
2008-09-02 01:03:00,1.91274,1.9129,1.91272,1.91289,7863605.0
2008-09-02 01:04:00,1.91296,1.91321,1.91279,1.91321,1879644.0
2008-09-02 01:05:00,1.91338,1.91363,1.91338,1.91363,6620663.0
2008-09-02 01:06:00,1.91375,1.914,1.91375,1.914,5240409.0
2008-09-02 01:07:00,1.91426,1.91455,1.91417,1.91417,23604187.0
2008-09-02 01:08:00,1.91396,1.91396,1.9135,1.91351,38792288.0
2008-09-02 01:09:00,1.91349,1.91356,1.91343,1.9135,6002828.0
2008-09-02 01:10:00,1.91352,1.91371,1.91349,1.91349,14029456.0
2008-09-02 01:11:00,1.91347,1.91361,1.91346,1.91353,7400101.0
2008-09-02 01:12:00,1.91341,1.91341,1.91308,1.91308,6900596.0
2008-09-02 01:13:00,1.91294,1.91294,1.91274,1.91289,3177975.0
2008-09-02 01:14:00,1.91287,1.91287,1.91259,1.91262,12325556.0
2008-09-02 01:15:00,1.91254,1.91276,1.9124,1.9124,11559489.0
2008-09-02 01:16:00,1.9124,1.9126,1.91239,1.9126,10087749.0
2008-09-02 01:17:00,1.91244,1.91244,1.912,1.9122,10167728.0
2008-09-02 01:18:00,1.91225,1.91263,1.91225,1.91263,11345200.0
2008-09-02 01:19:00,1.91254,1.91269,1.91249,1.91249,7799848.0
2008-09-02 01:20:00,1.91243,1.91243,1.91218,1.91218,19079302.0
2008-09-02 01:21:00,1.9122,1.9122,1.91188,1.91219,8350016.0
2008-09-02 01:22:00,1.91215,1.91215,1.91123,1.91123,26741944.0
2008-09-02 01:23:00,1.91158,1.91161,1.91094,1.91094,8253808.0
2008-09-02 01:24:00,1.91092,1.91092,1.91064,1.91066,3275753.0
2008-09-02 01:25:00,1.91058,1.91058,1.91022,1.91026,3448459.0
2008-09-02 01:26:00,1.91021,1.91022,1.90993,1.91022,4567318.0
2008-09-02 01:27:00,1.91055,1.91079,1.91055,1.91058,22375280.0
2008-09-02 01:28:00,1.9105,1.9105,1.90965,1.90975,11503739.0
2008-09-02 01:29:00,1.90978,1.91088,1.90978,1.91088,5933986.0
2008-09-02 01:30:00,1.91089,1.91089,1.9105,1.9105,20197199.0
2008-09-02 01:31:00,1.91046,1.91073,1.91035,1.91073,27016046.0
2008-09-02 01:32:00,1.91084,1.91103,1.91084,1.91103,4913624.0
2008-09-02 01:33:00,1.91116,1.91125,1.91099,1.91125,14014552.0
2008-09-02 01:34:00,1.91151,1.91198,1.91151,1.91198,2792859.0
2008-09-02 01:35:00,1.91229,1.91234,1.91227,1.91228,5025632.0
2008-09-02 01:36:00,1.91213,1.91213,1.91174,1.91174,5964028.0
2008-09-02 01:37:00,1.91173,1.91188,1.91167,1.91188,8528282.0
2008-09-02 01:38:00,1.91167,1.91177,1.91137,1.91177,14083091.0
2008-09-02 01:39:00,1.9116,1.91186,1.91152,1.91169,2873175.0
2008-09-02 01:40:00,1.91163,1.91163,1.91115,1.91134,8807179.0
2008-09-02 01:41:00,1.91136,1.91138,1.91113,1.91116,8466810.0
2008-09-02 01:42:00,1.91102,1.91121,1.91098,1.91112,20398705.0
2008-09-02 01:43:00,1.91103,1.91128,1.91087,1.91125,7547463.0
2008-09-02 01:44:00,1.91127,1.91144,1.91127,1.91142,7170483.0
2008-09-02 01:45:00,1.91133,1.91164,1.91133,1.91164,2738763.0
2008-09-02 01:46:00,1.91167,1.91168,1.91144,1.91144,15041301.0
2008-09-02 01:47:00,1.91149,1.91149,1.91123,1.91127,1248819.0
2008-09-02 01:48:00,1.91129,1.9113,1.9111,1.91117,14345964.0
2008-09-02 01:49:00,1.91119,1.91119,1.91094,1.911,39816708.0
2008-09-02 01:50:00,1.91105,1.91137,1.91095,1.91137,3613710.0
2008-09-02 01:51:00,1.91164,1.91188,1.91164,1.91188,4704781.0
2008-09-02 01:52:00,1.91152,1.91199,1.91152,1.91199,4090707.0
2008-09-02 01:53:00,1.91196,1.91224,1.91196,1.91224,17000092.0
2008-09-02 01:54:00,1.91244,1.91244,1.91216,1.91231,8463691.0
2008-09-02 01:55:00,1.91231,1.91262,1.91226,1.91234,27390062.0
2008-09-02 01:56:00,1.91248,1.913,1.91248,1.913,17773194.0
2008-09-02 01:57:00,1.91325,1.91351,1.91317,1.9133,16551350.0
2008-09-02 01:58:00,1.91355,1.91355,1.91328,1.91343,1925744.0
2008-09-02 01:59:00,1.91343,1.91343,1.91327,1.91327,7805648.0
2008-09-02 02:00:00,1.9135,1.91379,1.9135,1.91379,8154668.0
2008-09-02 02:01:00,1.91374,1.91374,1.91356,1.91357,1784087.0
2008-09-02 02:02:00,1.91332,1.9136,1.91322,1.9136,16500201.0
2008-09-02 02:03:00,1.91356,1.91374,1.91354,1.91371,18565962.0
2008-09-02 02:04:00,1.91368,1.91377,1.91359,1.91374,26860905.0
2008-09-02 02:05:00,1.91382,1.91389,1.91368,1.91384,7779126.0
2008-09-02 02:06:00,1.91383,1.91405,1.91373,1.91373,18468325.0
2008-09-02 02:07:00,1.9138,1.9138,1.91343,1.91343,3832762.0
2008-09-02 02:08:00,1.91384,1.91389,1.91375,1.91375,4857801.0
2008-09-02 02:09:00,1.91361,1.91379,1.91335,1.91362,3662422.0
2008-09-02 02:10:00,1.91376,1.91385,1.91367,1.91383,37485132.0
2008-09-02 02:11:00,1.91364,1.91382,1.91342,1.91382,13133723.0
2008-09-02 02:12:00,1.91389,1.91419,1.91387,1.91419,1239646.0
2008-09-02 02:13:00,1.91409,1.91421,1.91406,1.91413,15831283.0
2008-09-02 02:14:00,1.91431,1.91445,1.91426,1.91426,2770625.0
2008-09-02 02:15:00,1.91439,1.91451,1.91439,1.9145,6806990.0
2008-09-02 02:16:00,1.91457,1.91464,1.91425,1.91451,6923008.0
2008-09-02 02:17:00,1.91464,1.9147,1.91453,1.91465,19710798.0
2008-09-02 02:18:00,1.91487,1.91501,1.9148,1.91501,9296015.0
2008-09-02 02:19:00,1.91506,1.91515,1.91499,1.91515,8608327.0
2008-09-02 02:20:00,1.91513,1.91514,1.915,1.915,3028540.0
2008-09-02 02:21:00,1.91506,1.91506,1.91428,1.91428,13580610.0
2008-09-02 02:22:00,1.91418,1.91418,1.91387,1.91394,9205831.0
2008-09-02 02:23:00,1.91392,1.91394,1.91386,1.91387,5977178.0
2008-09-02 02:24:00,1.91384,1.91384,1.91371,1.9138,5164029.0
2008-09-02 02:25:00,1.91362,1.91371,1.9136,1.91362,3034396.0
2008-09-02 02:26:00,1.91367,1.91406,1.91367,1.91406,15049993.0
2008-09-02 02:27:00,1.91402,1.91417,1.91402,1.91417,4977334.0
2008-09-02 02:28:00,1.91408,1.91408,1.91387,1.91388,24566743.0
2008-09-02 02:29:00,1.91393,1.91432,1.91393,1.91432,20653644.0
2008-09-02 02:30:00,1.91427,1.91427,1.91413,1.91418,5448522.0
2008-09-02 02:31:00,1.91427,1.91435,1.91414,1.91435,10757191.0
2008-09-02 02:32:00,1.91439,1.91465,1.91439,1.91462,20854954.0
2008-09-02 02:33:00,1.91461,1.9151,1.91461,1.9151,4601366.0
2008-09-02 02:34:00,1.91519,1.91538,1.91517,1.91528,3532172.0
2008-09-02 02:35:00,1.91535,1.91559,1.91523,1.91559,3222265.0
2008-09-02 02:36:00,1.91569,1.91598,1.91569,1.91598,8287789.0
2008-09-02 02:37:00,1.91561,1.91605,1.91561,1.91587,27149181.0
2008-09-02 02:38:00,1.91581,1.91581,1.91555,1.9157,8609149.0
2008-09-02 02:39:00,1.91562,1.91567,1.9155,1.9155,19148234.0
2008-09-02 02:40:00,1.91544,1.91563,1.91544,1.91557,7389718.0
2008-09-02 02:41:00,1.91566,1.91575,1.91559,1.91566,11535537.0
2008-09-02 02:42:00,1.91569,1.91569,1.91543,1.91549,9670655.0
2008-09-02 02:43:00,1.91554,1.91556,1.91542,1.91542,9940626.0
2008-09-02 02:44:00,1.91535,1.91545,1.9153,1.91534,12496744.0
2008-09-02 02:45:00,1.91535,1.91535,1.91493,1.9151,11595067.0
2008-09-02 02:46:00,1.91513,1.91524,1.91513,1.91524,3495736.0
2008-09-02 02:47:00,1.91528,1.91528,1.91517,1.91527,7173921.0
2008-09-02 02:48:00,1.9153,1.91545,1.91528,1.91532,7510507.0
2008-09-02 02:49:00,1.91536,1.91576,1.91536,1.91576,14827158.0
2008-09-02 02:50:00,1.91576,1.91624,1.91568,1.91624,6096098.0
2008-09-02 02:51:00,1.9163,1.9163,1.91558,1.91558,36811813.0
2008-09-02 02:52:00,1.91548,1.91554,1.91525,1.91539,25004435.0
2008-09-02 02:53:00,1.91539,1.91561,1.91539,1.91552,5608316.0
2008-09-02 02:54:00,1.91557,1.91591,1.91557,1.91591,6305394.0
2008-09-02 02:55:00,1.91586,1.91586,1.91555,1.91555,1799564.0
2008-09-02 02:56:00,1.91543,1.91543,1.91526,1.91531,7160447.0
2008-09-02 02:57:00,1.91526,1.91527,1.91511,1.91511,6337275.0
2008-09-02 02:58:00,1.9151,1.91542,1.9151,1.91542,4477780.0
2008-09-02 02:59:00,1.91551,1.91621,1.91551,1.91621,25008946.0
2008-09-02 03:00:00,1.91636,1.91654,1.91636,1.91647,6664059.0
2008-09-02 03:01:00,1.91634,1.91634,1.91587,1.91587,7085680.0
2008-09-02 03:02:00,1.91581,1.91581,1.91522,1.91522,8407633.0
2008-09-02 03:03:00,1.91511,1.91512,1.91496,1.91496,2849917.0
2008-09-02 03:04:00,1.91496,1.91523,1.91494,1.91523,1496199.0
2008-09-02 03:05:00,1.91521,1.91521,1.91507,1.91507,1185237.0
2008-09-02 03:06:00,1.91508,1.91523,1.91508,1.91523,5364474.0
2008-09-02 03:07:00,1.91483,1.91489,1.91463,1.91463,8500326.0
2008-09-02 03:08:00,1.91461,1.91461,1.9143,1.91433,1394964.0
2008-09-02 03:09:00,1.91433,1.91433,1.91403,1.91404,1524441.0
2008-09-02 03:10:00,1.91382,1.91396,1.91382,1.91393,2601461.0
2008-09-02 03:11:00,1.91409,1.91431,1.91406,1.91431,25520725.0
2008-09-02 03:12:00,1.91459,1.9147,1.91459,1.91465,5352866.0
2008-09-02 03:13:00,1.91465,1.91477,1.91458,1.91474,15735709.0
2008-09-02 03:14:00,1.91474,1.91485,1.91467,1.91476,9639603.0
2008-09-02 03:15:00,1.91471,1.9148,1.91471,1.91473,11640711.0
2008-09-02 03:16:00,1.91466,1.91466,1.91445,1.91445,3409495.0
2008-09-02 03:17:00,1.91452,1.91476,1.91452,1.91461,1485903.0
2008-09-02 03:18:00,1.91478,1.91478,1.91431,1.91434,7124358.0
2008-09-02 03:19:00,1.91421,1.91433,1.91421,1.91432,5518281.0
2008-09-02 03:20:00,1.91417,1.91434,1.91412,1.91433,6380341.0
2008-09-02 03:21:00,1.91428,1.9143,1.91395,1.91422,15503066.0
2008-09-02 03:22:00,1.91433,1.91445,1.91432,1.91432,4635299.0
2008-09-02 03:23:00,1.91445,1.91453,1.91443,1.91445,31910569.0
2008-09-02 03:24:00,1.9145,1.9145,1.91442,1.91443,3256618.0
2008-09-02 03:25:00,1.91436,1.91444,1.91434,1.91434,3173652.0
2008-09-02 03:26:00,1.91446,1.91452,1.91437,1.91437,3532792.0
2008-09-02 03:27:00,1.91448,1.91471,1.91448,1.91471,6201701.0
2008-09-02 03:28:00,1.91479,1.9149,1.91477,1.91487,6864456.0
2008-09-02 03:29:00,1.91485,1.91485,1.91468,1.91485,8610772.0
2008-09-02 03:30:00,1.91479,1.91479,1.91471,1.91473,3924755.0
2008-09-02 03:31:00,1.91472,1.91472,1.91451,1.91451,6795431.0
2008-09-02 03:32:00,1.91463,1.91464,1.91453,1.91461,4924944.0
2008-09-02 03:33:00,1.91467,1.91467,1.91449,1.91458,36221782.0
2008-09-02 03:34:00,1.91459,1.91459,1.9144,1.91452,13844743.0
2008-09-02 03:35:00,1.91463,1.91486,1.91461,1.91461,2217377.0
2008-09-02 03:36:00,1.9149,1.91493,1.91478,1.91478,5445099.0
2008-09-02 03:37:00,1.91471,1.91481,1.91465,1.91481,13902537.0
2008-09-02 03:38:00,1.91483,1.91494,1.91468,1.91494,6266190.0
2008-09-02 03:39:00,1.91491,1.91491,1.91482,1.91487,45346636.0
2008-09-02 03:40:00,1.9148,1.91493,1.9148,1.91485,9547275.0
2008-09-02 03:41:00,1.91474,1.91479,1.91469,1.91476,7616658.0
2008-09-02 03:42:00,1.91488,1.91502,1.91488,1.9149,2971403.0
2008-09-02 03:43:00,1.9149,1.91502,1.9149,1.915,4513061.0
2008-09-02 03:44:00,1.91507,1.91514,1.9149,1.91509,6015147.0
2008-09-02 03:45:00,1.91505,1.91513,1.91495,1.91513,2590815.0
2008-09-02 03:46:00,1.91517,1.91523,1.91494,1.91494,8868259.0
2008-09-02 03:47:00,1.91488,1.91519,1.91488,1.91504,2505564.0
2008-09-02 03:48:00,1.91519,1.91533,1.91519,1.91533,18819017.0
2008-09-02 03:49:00,1.91535,1.91542,1.91534,1.91534,10173935.0
2008-09-02 03:50:00,1.91549,1.9156,1.91548,1.91552,3852900.0
2008-09-02 03:51:00,1.9155,1.91557,1.9153,1.91557,10127782.0
2008-09-02 03:52:00,1.91559,1.91571,1.91552,1.91552,6844453.0
2008-09-02 03:53:00,1.91543,1.91543,1.91519,1.9154,3786666.0
2008-09-02 03:54:00,1.91541,1.91541,1.91508,1.91518,29314299.0
2008-09-02 03:55:00,1.9152,1.9152,1.915,1.91503,4790465.0
2008-09-02 03:56:00,1.91497,1.91501,1.91482,1.91501,9564137.0
2008-09-02 03:57:00,1.91504,1.9152,1.91493,1.9152,4260955.0
2008-09-02 03:58:00,1.91511,1.91515,1.91365,1.91511,13662571.0
2008-09-02 03:59:00,1.91519,1.91521,1.91506,1.91506,8395529.0
2008-09-02 04:00:00,1.91495,1.91495,1.9146,1.9146,5580604.0
2008-09-02 04:01:00,1.91457,1.91457,1.9143,1.9143,7122001.0
2008-09-02 04:02:00,1.91448,1.91449,1.91436,1.91439,23679401.0
2008-09-02 04:03:00,1.91421,1.91421,1.91407,1.91414,4787200.0
2008-09-02 04:04:00,1.91424,1.91443,1.91424,1.91437,8010152.0
2008-09-02 04:05:00,1.91435,1.91435,1.91333,1.91333,10118138.0
2008-09-02 04:06:00,1.91339,1.91339,1.91311,1.91333,10115663.0
2008-09-02 04:07:00,1.91312,1.91333,1.91305,1.91305,17416743.0
2008-09-02 04:08:00,1.91293,1.91293,1.91249,1.91249,15145753.0
2008-09-02 04:09:00,1.91249,1.91249,1.91202,1.91202,6975291.0
2008-09-02 04:10:00,1.9119,1.9119,1.91156,1.91156,3428127.0
2008-09-02 04:11:00,1.91152,1.91156,1.9114,1.91145,1469202.0
2008-09-02 04:12:00,1.91142,1.91169,1.91142,1.91169,916033.0
2008-09-02 04:13:00,1.91169,1.91176,1.91161,1.91164,18077400.0
2008-09-02 04:14:00,1.91173,1.91181,1.91166,1.91181,4247493.0
2008-09-02 04:15:00,1.91172,1.91172,1.91158,1.91172,5199324.0
2008-09-02 04:16:00,1.91169,1.91211,1.91136,1.91211,7087881.0
2008-09-02 04:17:00,1.91206,1.91267,1.91206,1.91254,18455256.0
2008-09-02 04:18:00,1.91247,1.91252,1.91216,1.91252,4155332.0
2008-09-02 04:19:00,1.91257,1.91291,1.91257,1.91291,25969835.0
2008-09-02 04:20:00,1.91292,1.91311,1.91263,1.91311,16134299.0
2008-09-02 04:21:00,1.91314,1.91332,1.91313,1.91321,8497499.0
2008-09-02 04:22:00,1.91316,1.91361,1.91316,1.91361,5881577.0
2008-09-02 04:23:00,1.91377,1.91421,1.91377,1.91421,3232398.0
2008-09-02 04:24:00,1.91414,1.91414,1.91396,1.91398,2400219.0
2008-09-02 04:25:00,1.914,1.91407,1.91397,1.91405,8613223.0
2008-09-02 04:26:00,1.91403,1.9141,1.91368,1.91382,8082315.0
2008-09-02 04:27:00,1.91388,1.91388,1.91374,1.91374,3454846.0
2008-09-02 04:28:00,1.91354,1.91354,1.91326,1.91326,1874474.0
2008-09-02 04:29:00,1.9131,1.91316,1.91263,1.91274,5828613.0
2008-09-02 04:30:00,1.91255,1.91262,1.91228,1.91252,3855281.0
2008-09-02 04:31:00,1.91263,1.91271,1.91259,1.91266,7848881.0
2008-09-02 04:32:00,1.91249,1.9126,1.91248,1.91249,3703336.0
2008-09-02 04:33:00,1.91246,1.91249,1.91233,1.91233,4037662.0
2008-09-02 04:34:00,1.91237,1.91243,1.91236,1.91236,3289457.0
2008-09-02 04:35:00,1.91237,1.91237,1.91194,1.91197,5700971.0
2008-09-02 04:36:00,1.91192,1.91201,1.91176,1.91201,3129362.0
2008-09-02 04:37:00,1.91209,1.91242,1.91204,1.91242,6408459.0
2008-09-02 04:38:00,1.91248,1.91248,1.91232,1.91232,4583177.0
2008-09-02 04:39:00,1.91219,1.91235,1.91193,1.91235,1818300.0
2008-09-02 04:40:00,1.91224,1.91224,1.91213,1.91218,8753761.0
2008-09-02 04:41:00,1.9122,1.9122,1.91191,1.91201,5639638.0
2008-09-02 04:42:00,1.91197,1.91197,1.91179,1.91179,8539342.0
2008-09-02 04:43:00,1.9119,1.91208,1.91175,1.91208,5498533.0
2008-09-02 04:44:00,1.91231,1.91252,1.91231,1.91239,7979295.0
2008-09-02 04:45:00,1.91217,1.91217,1.91199,1.912,8591872.0
2008-09-02 04:46:00,1.91202,1.91209,1.91199,1.91206,8164428.0
2008-09-02 04:47:00,1.91209,1.91209,1.91193,1.91201,4314050.0
2008-09-02 04:48:00,1.91199,1.912,1.91181,1.91183,11810580.0
2008-09-02 04:49:00,1.91178,1.91178,1.91032,1.91032,7842685.0
2008-09-02 04:50:00,1.91165,1.91165,1.91138,1.91138,5552226.0
2008-09-02 04:51:00,1.9115,1.91175,1.91141,1.91175,12424090.0
2008-09-02 04:52:00,1.91183,1.91185,1.91171,1.91174,8544993.0
2008-09-02 04:53:00,1.91163,1.91168,1.91158,1.91158,7645938.0
2008-09-02 04:54:00,1.91175,1.91177,1.91156,1.91156,13322514.0
2008-09-02 04:55:00,1.91134,1.91162,1.91128,1.91162,5238676.0
2008-09-02 04:56:00,1.9115,1.9115,1.91105,1.91125,8745461.0
2008-09-02 04:57:00,1.91137,1.91142,1.91089,1.91089,4585076.0
2008-09-02 04:58:00,1.9111,1.91135,1.9111,1.91135,5696182.0
2008-09-02 04:59:00,1.91141,1.91145,1.91125,1.91145,2661745.0
2008-09-02 05:00:00,1.91157,1.91181,1.91157,1.91181,5937508.0
2008-09-02 05:01:00,1.91188,1.91206,1.91188,1.91195,11629457.0
2008-09-02 05:02:00,1.91185,1.91213,1.91184,1.91203,14511532.0
2008-09-02 05:03:00,1.91202,1.91206,1.91162,1.91186,2368419.0
2008-09-02 05:04:00,1.91162,1.91177,1.91147,1.91177,3023521.0
2008-09-02 05:05:00,1.91191,1.91231,1.91191,1.91231,4870692.0
2008-09-02 05:06:00,1.91236,1.91238,1.9121,1.9121,6106865.0
2008-09-02 05:07:00,1.91204,1.91231,1.91204,1.91231,6942866.0
2008-09-02 05:08:00,1.91217,1.91217,1.91199,1.91199,19019400.0
2008-09-02 05:09:00,1.91202,1.91202,1.91185,1.91186,17250482.0
2008-09-02 05:10:00,1.91187,1.91202,1.91187,1.91201,17882595.0
2008-09-02 05:11:00,1.91186,1.91191,1.91177,1.91191,7588277.0
2008-09-02 05:12:00,1.91201,1.91204,1.91192,1.91192,7727418.0
2008-09-02 05:13:00,1.91208,1.91225,1.912,1.91225,10308416.0
2008-09-02 05:14:00,1.91233,1.91233,1.9121,1.9121,2859882.0
2008-09-02 05:15:00,1.91205,1.91211,1.91179,1.91211,4617912.0
2008-09-02 05:16:00,1.91226,1.9124,1.91226,1.9124,7645441.0
2008-09-02 05:17:00,1.91248,1.91256,1.91226,1.91256,2687550.0
2008-09-02 05:18:00,1.91255,1.91255,1.91233,1.91243,4209470.0
2008-09-02 05:19:00,1.9124,1.91244,1.91224,1.91224,5919156.0
2008-09-02 05:20:00,1.91218,1.91222,1.91216,1.9122,11840446.0
2008-09-02 05:21:00,1.91195,1.91201,1.91191,1.91191,14874019.0
2008-09-02 05:22:00,1.91182,1.91182,1.91153,1.91165,2387947.0
2008-09-02 05:23:00,1.9116,1.91181,1.91152,1.91177,8532606.0
2008-09-02 05:24:00,1.9116,1.9116,1.91146,1.91158,11845227.0
2008-09-02 05:25:00,1.91141,1.91141,1.91104,1.91104,8540347.0
2008-09-02 05:26:00,1.911,1.911,1.91087,1.91087,5965155.0
2008-09-02 05:27:00,1.91097,1.91097,1.91047,1.91047,12975239.0
2008-09-02 05:28:00,1.91052,1.91094,1.91051,1.91094,7400925.0
2008-09-02 05:29:00,1.91105,1.91121,1.91103,1.91121,7434611.0
2008-09-02 05:30:00,1.91119,1.91123,1.91105,1.91105,6390473.0
2008-09-02 05:31:00,1.91091,1.91107,1.91063,1.91092,2469377.0
2008-09-02 05:32:00,1.91092,1.91092,1.91046,1.91088,1656875.0
2008-09-02 05:33:00,1.91108,1.9112,1.91107,1.9112,4190391.0
2008-09-02 05:34:00,1.91119,1.91119,1.91108,1.91111,5055517.0
2008-09-02 05:35:00,1.91129,1.91176,1.91129,1.91176,15657362.0
2008-09-02 05:36:00,1.91199,1.91223,1.91196,1.91223,6768179.0
2008-09-02 05:37:00,1.9122,1.91242,1.91216,1.91242,15470455.0
2008-09-02 05:38:00,1.91257,1.91314,1.91257,1.91314,3917036.0
2008-09-02 05:39:00,1.91314,1.91314,1.91285,1.91289,11473436.0
2008-09-02 05:40:00,1.91295,1.91295,1.91274,1.91284,4273503.0
2008-09-02 05:41:00,1.9129,1.91317,1.91284,1.91317,31119132.0
2008-09-02 05:42:00,1.9132,1.91327,1.91312,1.91313,9076398.0
2008-09-02 05:43:00,1.91311,1.91314,1.91306,1.91314,16485203.0
2008-09-02 05:44:00,1.91298,1.91329,1.91298,1.91306,4428786.0
2008-09-02 05:45:00,1.91304,1.91309,1.91295,1.91297,3904858.0
2008-09-02 05:46:00,1.91293,1.91294,1.91285,1.91287,2339854.0
2008-09-02 05:47:00,1.91287,1.91289,1.91138,1.91272,9793946.0
2008-09-02 05:48:00,1.91259,1.91259,1.91224,1.91224,2888353.0
2008-09-02 05:49:00,1.91219,1.91224,1.91211,1.91224,4366838.0
2008-09-02 05:50:00,1.91223,1.91247,1.91221,1.91247,12728292.0
2008-09-02 05:51:00,1.91252,1.91272,1.91252,1.91271,11744198.0
2008-09-02 05:52:00,1.91279,1.91291,1.91279,1.91281,10860328.0
2008-09-02 05:53:00,1.91261,1.91269,1.91252,1.91269,12293576.0
2008-09-02 05:54:00,1.91281,1.91303,1.91281,1.91303,6448974.0
2008-09-02 05:55:00,1.91286,1.91286,1.91248,1.91248,23006224.0
2008-09-02 05:56:00,1.91244,1.91251,1.91239,1.91245,2334859.0
2008-09-02 05:57:00,1.91244,1.91257,1.91243,1.91257,23080248.0
2008-09-02 05:58:00,1.91251,1.91251,1.91239,1.91244,4326189.0
2008-09-02 05:59:00,1.91246,1.91257,1.91246,1.91246,8804933.0
2008-09-02 06:00:00,1.91242,1.91262,1.91242,1.91249,7384793.0
2008-09-02 06:01:00,1.91261,1.91261,1.91245,1.91252,3294220.0
2008-09-02 06:02:00,1.91257,1.91272,1.91251,1.91272,8823433.0
2008-09-02 06:03:00,1.91281,1.913,1.91281,1.91291,3741933.0
2008-09-02 06:04:00,1.9129,1.9129,1.91271,1.91279,3804933.0
2008-09-02 06:05:00,1.9127,1.9127,1.91251,1.91255,5983051.0
2008-09-02 06:06:00,1.91253,1.91264,1.91249,1.91263,2554681.0
2008-09-02 06:07:00,1.91255,1.9126,1.91251,1.91257,24077279.0
2008-09-02 06:08:00,1.91255,1.91265,1.91233,1.91264,25740578.0
2008-09-02 06:09:00,1.91274,1.91289,1.91265,1.91282,10599112.0
2008-09-02 06:10:00,1.91277,1.91282,1.91263,1.91282,7422446.0
2008-09-02 06:11:00,1.91297,1.91305,1.91295,1.91297,20969902.0
2008-09-02 06:12:00,1.91297,1.91306,1.91289,1.91305,5103670.0
2008-09-02 06:13:00,1.91302,1.91302,1.91284,1.91289,5321024.0
2008-09-02 06:14:00,1.91288,1.91295,1.91283,1.91295,2546418.0
2008-09-02 06:15:00,1.91305,1.91323,1.91305,1.91323,5048339.0
2008-09-02 06:16:00,1.91325,1.91342,1.91318,1.91342,7024672.0
2008-09-02 06:17:00,1.91343,1.91369,1.91343,1.91369,24943336.0
2008-09-02 06:18:00,1.91364,1.91364,1.91304,1.91364,20638046.0
2008-09-02 06:19:00,1.91364,1.91385,1.91364,1.91374,2043267.0
2008-09-02 06:20:00,1.91371,1.91376,1.91353,1.91353,5660214.0
2008-09-02 06:21:00,1.91341,1.91344,1.91331,1.91339,6828563.0
2008-09-02 06:22:00,1.91348,1.91348,1.91324,1.91327,20285035.0
2008-09-02 06:23:00,1.91307,1.91307,1.91289,1.91302,1371089.0
2008-09-02 06:24:00,1.91294,1.91294,1.91255,1.91255,12047077.0
2008-09-02 06:25:00,1.91237,1.9126,1.91237,1.9126,19453298.0
2008-09-02 06:26:00,1.91265,1.91266,1.9125,1.91257,5345396.0
2008-09-02 06:27:00,1.91252,1.91275,1.9125,1.91275,3430884.0
2008-09-02 06:28:00,1.91293,1.9136,1.91167,1.9136,1553575.0
2008-09-02 06:29:00,1.91375,1.91392,1.91361,1.91392,9545923.0
2008-09-02 06:30:00,1.9139,1.9139,1.91354,1.91354,8881853.0
2008-09-02 06:31:00,1.9133,1.91348,1.91309,1.91348,7988163.0
2008-09-02 06:32:00,1.91348,1.91348,1.9129,1.9129,14644586.0
2008-09-02 06:33:00,1.91264,1.91278,1.91253,1.91278,1641946.0
2008-09-02 06:34:00,1.91281,1.91292,1.91278,1.91292,4394526.0
2008-09-02 06:35:00,1.91294,1.91301,1.91294,1.91296,4744829.0
2008-09-02 06:36:00,1.91286,1.91286,1.91246,1.91248,9329048.0
2008-09-02 06:37:00,1.9126,1.91302,1.9126,1.91293,6612060.0
2008-09-02 06:38:00,1.91318,1.91324,1.91291,1.91311,7265193.0
2008-09-02 06:39:00,1.9131,1.91314,1.91307,1.91314,6260288.0
2008-09-02 06:40:00,1.91316,1.91319,1.91298,1.91302,9219985.0
2008-09-02 06:41:00,1.91303,1.91312,1.91303,1.91311,4878267.0
2008-09-02 06:42:00,1.91319,1.91328,1.91318,1.91323,2897729.0
2008-09-02 06:43:00,1.91338,1.9135,1.91327,1.91337,7484762.0
2008-09-02 06:44:00,1.91342,1.91368,1.91342,1.91368,12404755.0
2008-09-02 06:45:00,1.9137,1.91398,1.91364,1.91398,5080764.0
2008-09-02 06:46:00,1.91393,1.91397,1.91386,1.91386,3262846.0
2008-09-02 06:47:00,1.91388,1.91388,1.91347,1.91347,5102175.0
2008-09-02 06:48:00,1.91332,1.91332,1.91282,1.91282,9288572.0
2008-09-02 06:49:00,1.91283,1.91283,1.91196,1.91196,9147202.0
2008-09-02 06:50:00,1.91194,1.912,1.9118,1.912,24496969.0
2008-09-02 06:51:00,1.91197,1.91202,1.9119,1.91193,6679970.0
2008-09-02 06:52:00,1.91195,1.91225,1.91195,1.91198,7755300.0
2008-09-02 06:53:00,1.91202,1.91212,1.91193,1.91211,9395582.0
2008-09-02 06:54:00,1.91215,1.91222,1.91207,1.91219,8087469.0
2008-09-02 06:55:00,1.91207,1.91255,1.91207,1.91255,8805316.0
2008-09-02 06:56:00,1.91281,1.91327,1.91281,1.91327,2750933.0
2008-09-02 06:57:00,1.91322,1.91332,1.91312,1.91325,6039580.0
2008-09-02 06:58:00,1.91307,1.91327,1.91307,1.91327,8081819.0
2008-09-02 06:59:00,1.91337,1.91364,1.91337,1.91347,13992995.0
2008-09-02 07:00:00,1.91341,1.91344,1.91337,1.91338,4006968.0
2008-09-02 07:01:00,1.91337,1.91337,1.91317,1.91317,6226001.0
2008-09-02 07:02:00,1.91329,1.91329,1.91303,1.91304,10577528.0
2008-09-02 07:03:00,1.91317,1.91349,1.91317,1.91349,4292820.0
2008-09-02 07:04:00,1.91346,1.91346,1.91321,1.91333,8333952.0
2008-09-02 07:05:00,1.91334,1.91355,1.91331,1.9135,17437612.0
2008-09-02 07:06:00,1.9136,1.9136,1.91339,1.91339,2488775.0
2008-09-02 07:07:00,1.91347,1.91425,1.91347,1.91425,10959874.0
2008-09-02 07:08:00,1.91438,1.91509,1.91438,1.91509,9135883.0
2008-09-02 07:09:00,1.91492,1.91492,1.91436,1.91444,7634369.0
2008-09-02 07:10:00,1.91428,1.91428,1.91373,1.91373,5444599.0
2008-09-02 07:11:00,1.91349,1.91349,1.9117,1.91327,3796139.0
2008-09-02 07:12:00,1.91337,1.91361,1.91326,1.91353,4801665.0
2008-09-02 07:13:00,1.9134,1.9134,1.91314,1.91315,3753550.0
2008-09-02 07:14:00,1.91304,1.91304,1.91237,1.91237,6746560.0
2008-09-02 07:15:00,1.91234,1.91261,1.91225,1.91225,9640682.0
2008-09-02 07:16:00,1.91231,1.91241,1.91216,1.91216,10541499.0
2008-09-02 07:17:00,1.91212,1.91226,1.912,1.91226,11443377.0
2008-09-02 07:18:00,1.91231,1.91231,1.912,1.91222,17611367.0
2008-09-02 07:19:00,1.91214,1.91214,1.91189,1.91196,4026894.0
2008-09-02 07:20:00,1.91194,1.91239,1.91194,1.91239,3144653.0
2008-09-02 07:21:00,1.91233,1.91252,1.91233,1.91246,13390129.0
2008-09-02 07:22:00,1.91237,1.91256,1.91236,1.91239,5900178.0
2008-09-02 07:23:00,1.91241,1.91253,1.91232,1.91232,3301816.0
2008-09-02 07:24:00,1.91236,1.91247,1.91236,1.91241,6943857.0
2008-09-02 07:25:00,1.91245,1.91247,1.91221,1.91246,3889218.0
2008-09-02 07:26:00,1.91254,1.91296,1.91254,1.91296,4260504.0
2008-09-02 07:27:00,1.91307,1.91316,1.91293,1.913,3782771.0
2008-09-02 07:28:00,1.91301,1.91315,1.91289,1.91315,5566268.0
2008-09-02 07:29:00,1.91321,1.91321,1.91304,1.91313,7663598.0
2008-09-02 07:30:00,1.91306,1.91306,1.91277,1.91277,9307660.0
2008-09-02 07:31:00,1.91287,1.91319,1.91273,1.91319,10551252.0
2008-09-02 07:32:00,1.91339,1.9137,1.91339,1.91366,3515471.0
2008-09-02 07:33:00,1.91367,1.91376,1.91362,1.91367,4041789.0
2008-09-02 07:34:00,1.91357,1.91357,1.91315,1.91317,5694658.0
2008-09-02 07:35:00,1.91326,1.91328,1.91311,1.91328,2937103.0
2008-09-02 07:36:00,1.91326,1.91326,1.91301,1.91319,19793259.0
2008-09-02 07:37:00,1.91325,1.91336,1.91325,1.91335,6931275.0
2008-09-02 07:38:00,1.91337,1.91378,1.91337,1.91378,7817419.0
2008-09-02 07:39:00,1.9139,1.91408,1.9139,1.91404,1747934.0
2008-09-02 07:40:00,1.91413,1.91419,1.91399,1.91419,6423533.0
2008-09-02 07:41:00,1.91424,1.91424,1.91395,1.91403,6730717.0
2008-09-02 07:42:00,1.91406,1.91423,1.91406,1.91421,5227122.0
2008-09-02 07:43:00,1.91421,1.91431,1.91409,1.9142,3314551.0
2008-09-02 07:44:00,1.91418,1.91418,1.91391,1.91391,4981340.0
2008-09-02 07:45:00,1.91382,1.91393,1.91365,1.91393,20746405.0
2008-09-02 07:46:00,1.91421,1.91438,1.91416,1.91416,7057168.0
2008-09-02 07:47:00,1.91405,1.91405,1.91377,1.91397,6832540.0
2008-09-02 07:48:00,1.91408,1.91411,1.91399,1.91411,3390638.0
2008-09-02 07:49:00,1.91404,1.91407,1.9139,1.914,16050138.0
2008-09-02 07:50:00,1.91404,1.91419,1.91404,1.91418,6230792.0
2008-09-02 07:51:00,1.91414,1.91414,1.91389,1.91389,2933059.0
2008-09-02 07:52:00,1.914,1.91407,1.91394,1.91394,13694987.0
2008-09-02 07:53:00,1.91411,1.91416,1.91402,1.91416,18399664.0
2008-09-02 07:54:00,1.91418,1.91475,1.91418,1.91475,20469833.0
2008-09-02 07:55:00,1.9147,1.9147,1.91429,1.91444,9277017.0
2008-09-02 07:56:00,1.91428,1.91428,1.91394,1.91394,6716361.0
2008-09-02 07:57:00,1.91394,1.91399,1.91388,1.91399,10462409.0
2008-09-02 07:58:00,1.91392,1.91392,1.91307,1.91307,1099767.0
2008-09-02 07:59:00,1.91299,1.91323,1.91286,1.91323,23644843.0
2008-09-02 08:00:00,1.91321,1.91387,1.91321,1.91387,3802175.0
2008-09-02 08:01:00,1.91403,1.91446,1.91403,1.91446,7784959.0
2008-09-02 08:02:00,1.91453,1.91462,1.91443,1.91451,2659837.0
2008-09-02 08:03:00,1.91432,1.91432,1.91375,1.91375,3070030.0
2008-09-02 08:04:00,1.9135,1.9138,1.9135,1.9138,13108381.0
2008-09-02 08:05:00,1.91382,1.91392,1.9136,1.91361,4016119.0
2008-09-02 08:06:00,1.91387,1.91406,1.91387,1.91396,4537652.0
2008-09-02 08:07:00,1.91425,1.91474,1.91425,1.91474,4178039.0
2008-09-02 08:08:00,1.91482,1.91501,1.91478,1.91485,5685071.0
2008-09-02 08:09:00,1.91485,1.91485,1.91449,1.91463,20109203.0
2008-09-02 08:10:00,1.91461,1.91461,1.91441,1.91441,3620669.0
2008-09-02 08:11:00,1.91453,1.91464,1.91443,1.91464,4181397.0
2008-09-02 08:12:00,1.91462,1.91462,1.91447,1.91454,3962780.0
2008-09-02 08:13:00,1.91463,1.91477,1.91463,1.91477,19003778.0
2008-09-02 08:14:00,1.91468,1.91468,1.91438,1.91446,13991718.0
2008-09-02 08:15:00,1.91446,1.91454,1.91378,1.91378,4902606.0
2008-09-02 08:16:00,1.91363,1.91363,1.91293,1.91293,6177996.0
2008-09-02 08:17:00,1.91296,1.91349,1.91296,1.91349,11894337.0
2008-09-02 08:18:00,1.91351,1.91351,1.91263,1.91263,3708024.0
2008-09-02 08:19:00,1.9126,1.91336,1.91257,1.91336,1728523.0
2008-09-02 08:20:00,1.91357,1.91423,1.91357,1.91423,20208581.0
2008-09-02 08:21:00,1.91421,1.91436,1.91401,1.91401,4956062.0
2008-09-02 08:22:00,1.91396,1.91396,1.91352,1.91352,27126564.0
2008-09-02 08:23:00,1.91329,1.91329,1.91294,1.91294,4548329.0
2008-09-02 08:24:00,1.91296,1.91296,1.91219,1.91219,8979199.0
2008-09-02 08:25:00,1.91232,1.91254,1.91214,1.91254,5374263.0
2008-09-02 08:26:00,1.91258,1.91279,1.91258,1.91274,14192681.0
2008-09-02 08:27:00,1.91287,1.91311,1.91287,1.91311,5921858.0
2008-09-02 08:28:00,1.91303,1.91364,1.91303,1.91361,2341032.0
2008-09-02 08:29:00,1.91365,1.9138,1.91364,1.91364,3834386.0
2008-09-02 08:30:00,1.91362,1.91362,1.91325,1.91325,16782457.0
2008-09-02 08:31:00,1.91313,1.91313,1.9129,1.91308,7372441.0
2008-09-02 08:32:00,1.91317,1.9134,1.91316,1.9134,5014733.0
2008-09-02 08:33:00,1.91336,1.91344,1.91323,1.91333,8612403.0
2008-09-02 08:34:00,1.9131,1.9131,1.91277,1.91309,3963400.0
2008-09-02 08:35:00,1.91318,1.91318,1.91292,1.91292,5939007.0
2008-09-02 08:36:00,1.91282,1.91292,1.91276,1.91278,6750323.0
2008-09-02 08:37:00,1.91257,1.91259,1.91149,1.91152,5571858.0
2008-09-02 08:38:00,1.91157,1.91165,1.91144,1.91144,1979608.0
2008-09-02 08:39:00,1.91133,1.91135,1.91086,1.91135,7077326.0
2008-09-02 08:40:00,1.91141,1.91152,1.91141,1.91143,1471319.0
2008-09-02 08:41:00,1.91148,1.9116,1.91148,1.9116,8326540.0
2008-09-02 08:42:00,1.91178,1.91224,1.91163,1.91224,3713485.0
2008-09-02 08:43:00,1.91247,1.91269,1.91247,1.91255,11758079.0
2008-09-02 08:44:00,1.9124,1.9124,1.91211,1.91213,9933271.0
2008-09-02 08:45:00,1.91169,1.91243,1.91169,1.91243,9104626.0
2008-09-02 08:46:00,1.91247,1.91277,1.9123,1.91277,9553321.0
2008-09-02 08:47:00,1.91284,1.91333,1.91284,1.91333,5364237.0
2008-09-02 08:48:00,1.91333,1.91346,1.91322,1.91346,13355894.0
2008-09-02 08:49:00,1.91352,1.91367,1.91346,1.91356,3148144.0
2008-09-02 08:50:00,1.91342,1.91362,1.91335,1.91361,7469474.0
2008-09-02 08:51:00,1.91375,1.91375,1.91336,1.91336,3779215.0
2008-09-02 08:52:00,1.91317,1.91317,1.91297,1.91315,6707018.0
2008-09-02 08:53:00,1.91336,1.91412,1.91336,1.91412,9502695.0
2008-09-02 08:54:00,1.91411,1.91411,1.91377,1.91377,6189725.0
2008-09-02 08:55:00,1.91375,1.91375,1.91308,1.91308,8927188.0
2008-09-02 08:56:00,1.91289,1.91318,1.91289,1.91318,4307521.0
2008-09-02 08:57:00,1.91349,1.91381,1.91349,1.91381,31707046.0
2008-09-02 08:58:00,1.91389,1.91437,1.91388,1.91437,4687681.0
2008-09-02 08:59:00,1.91449,1.91477,1.91449,1.91477,22734146.0
2008-09-02 09:00:00,1.91482,1.91482,1.91445,1.91476,7897414.0
2008-09-02 09:01:00,1.91498,1.9154,1.91498,1.91508,35141478.0
2008-09-02 09:02:00,1.91509,1.9151,1.91497,1.91497,2038839.0
2008-09-02 09:03:00,1.91504,1.91539,1.91504,1.91539,3126869.0
2008-09-02 09:04:00,1.91545,1.91545,1.91526,1.91526,14451917.0
2008-09-02 09:05:00,1.91527,1.91531,1.91516,1.91528,3440239.0
2008-09-02 09:06:00,1.91524,1.91539,1.91519,1.91539,2199923.0
2008-09-02 09:07:00,1.9153,1.91613,1.9153,1.91613,4894194.0
2008-09-02 09:08:00,1.9161,1.91614,1.91592,1.91592,9048765.0
2008-09-02 09:09:00,1.91588,1.91611,1.91561,1.91611,6429073.0
2008-09-02 09:10:00,1.9163,1.91645,1.9163,1.91634,4871669.0
2008-09-02 09:11:00,1.9166,1.9172,1.9166,1.9172,13332923.0
2008-09-02 09:12:00,1.91715,1.91722,1.91643,1.91643,19595027.0
2008-09-02 09:13:00,1.91626,1.91626,1.91597,1.91597,5362288.0
2008-09-02 09:14:00,1.91581,1.91589,1.91516,1.91516,3080061.0
2008-09-02 09:15:00,1.91498,1.91514,1.91495,1.91503,14439998.0
2008-09-02 09:16:00,1.91512,1.91513,1.91495,1.91513,8633663.0
2008-09-02 09:17:00,1.91519,1.91531,1.91491,1.91512,12488238.0
2008-09-02 09:18:00,1.91503,1.91511,1.91484,1.91484,14287980.0
2008-09-02 09:19:00,1.91475,1.91475,1.91436,1.91437,17169433.0
2008-09-02 09:20:00,1.91431,1.91431,1.91399,1.91405,3847090.0
2008-09-02 09:21:00,1.914,1.914,1.91379,1.9138,3925225.0
2008-09-02 09:22:00,1.91352,1.91404,1.91347,1.91404,7063006.0
2008-09-02 09:23:00,1.91411,1.91424,1.9139,1.9139,12188360.0
2008-09-02 09:24:00,1.91374,1.91374,1.91318,1.91318,3906167.0
2008-09-02 09:25:00,1.91329,1.91417,1.91329,1.91417,9093821.0
2008-09-02 09:26:00,1.91383,1.91454,1.91383,1.91433,2551925.0
2008-09-02 09:27:00,1.91412,1.91412,1.91333,1.91333,10385591.0
2008-09-02 09:28:00,1.91322,1.91322,1.91252,1.91252,27136573.0
2008-09-02 09:29:00,1.91248,1.91248,1.91212,1.91228,3395889.0
2008-09-02 09:30:00,1.91223,1.91264,1.91223,1.91239,3714126.0
2008-09-02 09:31:00,1.91246,1.91285,1.91246,1.91285,13282948.0
2008-09-02 09:32:00,1.91293,1.91309,1.91287,1.91309,7733242.0
2008-09-02 09:33:00,1.91312,1.91323,1.913,1.91319,6024300.0
2008-09-02 09:34:00,1.91313,1.91327,1.91311,1.91311,20545919.0
2008-09-02 09:35:00,1.91307,1.91317,1.91306,1.91317,7502315.0
2008-09-02 09:36:00,1.9133,1.91356,1.9133,1.91339,16859536.0
2008-09-02 09:37:00,1.9133,1.91352,1.91326,1.91331,14148884.0
2008-09-02 09:38:00,1.91326,1.91326,1.9127,1.91318,9127170.0
2008-09-02 09:39:00,1.91324,1.91339,1.91311,1.91339,9703626.0
2008-09-02 09:40:00,1.91356,1.91411,1.91356,1.91377,7359981.0
2008-09-02 09:41:00,1.91364,1.9138,1.91347,1.9138,3168421.0
2008-09-02 09:42:00,1.91419,1.91447,1.91419,1.91447,5972506.0
2008-09-02 09:43:00,1.91441,1.91441,1.91376,1.91376,8786919.0
2008-09-02 09:44:00,1.91352,1.91352,1.91318,1.91339,6426418.0
2008-09-02 09:45:00,1.91346,1.91414,1.91346,1.91414,6484856.0
2008-09-02 09:46:00,1.91444,1.91496,1.91444,1.91489,4114650.0
2008-09-02 09:47:00,1.91477,1.91477,1.91418,1.91418,24465578.0
2008-09-02 09:48:00,1.91414,1.91423,1.91389,1.91394,10010968.0
2008-09-02 09:49:00,1.91374,1.91406,1.91373,1.91406,9587919.0
2008-09-02 09:50:00,1.91434,1.91472,1.91434,1.91472,8623982.0
2008-09-02 09:51:00,1.91479,1.91522,1.91479,1.91507,8083760.0
2008-09-02 09:52:00,1.91505,1.91518,1.91486,1.91506,4787210.0
2008-09-02 09:53:00,1.91508,1.91508,1.91491,1.91498,5901338.0
2008-09-02 09:54:00,1.91518,1.91526,1.91489,1.91489,7334150.0
2008-09-02 09:55:00,1.91466,1.91466,1.91404,1.91433,9469380.0
2008-09-02 09:56:00,1.91453,1.91517,1.91453,1.91513,2940696.0
2008-09-02 09:57:00,1.91536,1.91565,1.91526,1.91565,6361393.0
2008-09-02 09:58:00,1.9158,1.91614,1.9158,1.91606,5280052.0
2008-09-02 09:59:00,1.9159,1.9159,1.9156,1.91588,11712069.0
2008-09-02 10:00:00,1.91605,1.9162,1.91574,1.91574,49174144.0
2008-09-02 10:01:00,1.9157,1.9157,1.91532,1.91532,5514478.0
2008-09-02 10:02:00,1.91543,1.91543,1.915,1.915,5645613.0
2008-09-02 10:03:00,1.91484,1.91594,1.91484,1.91594,4076344.0
2008-09-02 10:04:00,1.91585,1.91628,1.9158,1.91628,55210815.0
2008-09-02 10:05:00,1.9164,1.91647,1.91615,1.91615,2604264.0
2008-09-02 10:06:00,1.91607,1.9162,1.916,1.91617,31638025.0
2008-09-02 10:07:00,1.91636,1.91648,1.91609,1.91643,12089810.0
2008-09-02 10:08:00,1.91633,1.91633,1.91613,1.9162,4480281.0
2008-09-02 10:09:00,1.91628,1.91629,1.91598,1.91598,2485499.0
2008-09-02 10:10:00,1.91594,1.91594,1.91581,1.91582,6116169.0
2008-09-02 10:11:00,1.91568,1.91577,1.91531,1.91577,14394441.0
2008-09-02 10:12:00,1.91597,1.91616,1.91597,1.91616,604369.0
2008-09-02 10:13:00,1.91618,1.91641,1.91609,1.91641,8238008.0
2008-09-02 10:14:00,1.9165,1.91674,1.91645,1.91674,11176701.0
2008-09-02 10:15:00,1.91679,1.91679,1.91571,1.91571,14198059.0
2008-09-02 10:16:00,1.91575,1.91608,1.91575,1.91606,12838662.0
2008-09-02 10:17:00,1.91633,1.91668,1.91633,1.91636,13916291.0
2008-09-02 10:18:00,1.91618,1.91625,1.91612,1.91625,9301752.0
2008-09-02 10:19:00,1.91627,1.91715,1.91627,1.91715,4002233.0
2008-09-02 10:20:00,1.91717,1.91751,1.91715,1.91751,4237805.0
2008-09-02 10:21:00,1.91742,1.91813,1.91742,1.91813,9953999.0
2008-09-02 10:22:00,1.91816,1.91816,1.91754,1.91759,5316881.0
2008-09-02 10:23:00,1.91744,1.91744,1.91695,1.91695,8803761.0
2008-09-02 10:24:00,1.91686,1.91695,1.91662,1.91662,17793279.0
2008-09-02 10:25:00,1.91658,1.91658,1.91625,1.91633,9552147.0
2008-09-02 10:26:00,1.91627,1.91627,1.91574,1.91581,14220370.0
2008-09-02 10:27:00,1.91567,1.91567,1.91544,1.91548,6073568.0
2008-09-02 10:28:00,1.91542,1.91548,1.91494,1.91547,6210602.0
2008-09-02 10:29:00,1.91548,1.91552,1.91536,1.91537,19109680.0
2008-09-02 10:30:00,1.91537,1.91538,1.9147,1.9147,3083291.0
2008-09-02 10:31:00,1.9144,1.9144,1.91418,1.91418,26306545.0
2008-09-02 10:32:00,1.91435,1.91507,1.91435,1.91507,6944431.0
2008-09-02 10:33:00,1.91506,1.91549,1.91506,1.91549,5250424.0
2008-09-02 10:34:00,1.91551,1.91574,1.91551,1.91574,3349417.0
2008-09-02 10:35:00,1.91568,1.91635,1.91568,1.91613,14982945.0
2008-09-02 10:36:00,1.91582,1.91594,1.91577,1.91594,2546193.0
2008-09-02 10:37:00,1.91577,1.91579,1.91547,1.91547,1824880.0
2008-09-02 10:38:00,1.91542,1.91542,1.91475,1.91475,3575581.0
2008-09-02 10:39:00,1.91478,1.91488,1.91467,1.91471,7376379.0
2008-09-02 10:40:00,1.91506,1.91535,1.91506,1.91535,15163908.0
2008-09-02 10:41:00,1.91541,1.91551,1.91514,1.91519,8609282.0
2008-09-02 10:42:00,1.91508,1.91508,1.91424,1.91446,17309298.0
2008-09-02 10:43:00,1.91437,1.91437,1.91414,1.91414,3554918.0
2008-09-02 10:44:00,1.91398,1.91406,1.91378,1.91382,5235978.0
2008-09-02 10:45:00,1.91383,1.91383,1.91318,1.9133,10540494.0
2008-09-02 10:46:00,1.9135,1.91409,1.9135,1.91409,11709877.0
2008-09-02 10:47:00,1.91389,1.91389,1.91346,1.91387,7606779.0
2008-09-02 10:48:00,1.91378,1.91378,1.91355,1.91355,6394858.0
2008-09-02 10:49:00,1.91339,1.91371,1.91339,1.91346,10130225.0
2008-09-02 10:50:00,1.91339,1.91346,1.91321,1.91321,6419703.0
2008-09-02 10:51:00,1.91306,1.91321,1.91305,1.91307,10869882.0
2008-09-02 10:52:00,1.91324,1.91324,1.91296,1.91324,1853697.0
2008-09-02 10:53:00,1.91318,1.9135,1.91318,1.91347,9382912.0
2008-09-02 10:54:00,1.91352,1.91396,1.91352,1.91396,16449474.0
2008-09-02 10:55:00,1.91409,1.9143,1.91383,1.91383,19100748.0
2008-09-02 10:56:00,1.91377,1.91424,1.91377,1.91409,2701778.0
2008-09-02 10:57:00,1.91423,1.91468,1.91404,1.91404,26284610.0
2008-09-02 10:58:00,1.9141,1.91459,1.9139,1.9139,29754643.0
2008-09-02 10:59:00,1.91379,1.91379,1.91296,1.91296,9795335.0
2008-09-02 11:00:00,1.91276,1.91276,1.91255,1.9126,3447069.0
2008-09-02 11:01:00,1.91269,1.91299,1.91269,1.91299,15579074.0
2008-09-02 11:02:00,1.91302,1.91319,1.91302,1.91315,9088646.0
2008-09-02 11:03:00,1.91318,1.91335,1.91307,1.91335,4402152.0
2008-09-02 11:04:00,1.91322,1.91322,1.91298,1.91298,10947522.0
2008-09-02 11:05:00,1.91294,1.91294,1.91272,1.91272,3329865.0
2008-09-02 11:06:00,1.91266,1.91291,1.91251,1.91291,7515182.0
2008-09-02 11:07:00,1.91309,1.91342,1.91309,1.9132,45217080.0
2008-09-02 11:08:00,1.91299,1.91299,1.9123,1.91265,13362898.0
2008-09-02 11:09:00,1.91248,1.91248,1.91205,1.91205,8924683.0
2008-09-02 11:10:00,1.91205,1.91208,1.91189,1.91203,4644326.0
2008-09-02 11:11:00,1.91192,1.91208,1.91184,1.91184,7840894.0
2008-09-02 11:12:00,1.91182,1.912,1.91175,1.9118,7979819.0
2008-09-02 11:13:00,1.91152,1.91152,1.9107,1.9107,10440906.0
2008-09-02 11:14:00,1.91053,1.91093,1.91053,1.91087,4903058.0
2008-09-02 11:15:00,1.9109,1.91127,1.91071,1.91127,7594849.0
2008-09-02 11:16:00,1.91131,1.91135,1.91111,1.91111,10095368.0
2008-09-02 11:17:00,1.91125,1.91132,1.91086,1.91086,9046405.0
2008-09-02 11:18:00,1.91117,1.91123,1.91083,1.91083,9392838.0
2008-09-02 11:19:00,1.91061,1.91061,1.90981,1.90993,2032465.0
2008-09-02 11:20:00,1.91014,1.91076,1.91014,1.91076,7359205.0
2008-09-02 11:21:00,1.91076,1.91084,1.91057,1.91057,18806942.0
2008-09-02 11:22:00,1.91031,1.91031,1.90974,1.90974,18932070.0
2008-09-02 11:23:00,1.90976,1.90976,1.90924,1.90924,11701894.0
2008-09-02 11:24:00,1.9089,1.9096,1.90878,1.9096,9232590.0
2008-09-02 11:25:00,1.90984,1.90997,1.90972,1.90972,5333631.0
2008-09-02 11:26:00,1.91023,1.91027,1.90963,1.90963,3309501.0
2008-09-02 11:27:00,1.90947,1.90947,1.90885,1.90885,3800301.0
2008-09-02 11:28:00,1.9091,1.9091,1.90888,1.90888,10037890.0
2008-09-02 11:29:00,1.90882,1.90882,1.90833,1.90833,13164998.0
2008-09-02 11:30:00,1.90841,1.90906,1.90841,1.90906,14786575.0
2008-09-02 11:31:00,1.90936,1.91021,1.90936,1.91021,11165439.0
2008-09-02 11:32:00,1.91026,1.91026,1.91012,1.91012,13869783.0
2008-09-02 11:33:00,1.91004,1.91004,1.90945,1.90945,5805522.0
2008-09-02 11:34:00,1.90937,1.90937,1.90883,1.90883,6240671.0
2008-09-02 11:35:00,1.90857,1.90857,1.90807,1.90813,2938208.0
2008-09-02 11:36:00,1.90818,1.90822,1.90797,1.90797,3936933.0
2008-09-02 11:37:00,1.90768,1.90768,1.90701,1.90701,3760573.0
2008-09-02 11:38:00,1.90683,1.90683,1.9065,1.9065,16037768.0
2008-09-02 11:39:00,1.90649,1.90702,1.90649,1.90701,4138972.0
2008-09-02 11:40:00,1.90691,1.90691,1.90648,1.90663,3708739.0
2008-09-02 11:41:00,1.90652,1.90652,1.90567,1.90567,3837506.0
2008-09-02 11:42:00,1.90552,1.9059,1.90552,1.9059,1983057.0
2008-09-02 11:43:00,1.90586,1.90618,1.90581,1.90618,20590982.0
2008-09-02 11:44:00,1.90627,1.90627,1.90556,1.90556,4202345.0
2008-09-02 11:45:00,1.90579,1.90625,1.90578,1.90605,31146200.0
2008-09-02 11:46:00,1.90595,1.90595,1.90544,1.90544,4390423.0
2008-09-02 11:47:00,1.90544,1.90544,1.90445,1.90448,5416079.0
2008-09-02 11:48:00,1.90459,1.90464,1.90434,1.90456,18512584.0
2008-09-02 11:49:00,1.90436,1.90441,1.90333,1.90333,6876876.0
2008-09-02 11:50:00,1.9032,1.9032,1.90247,1.90249,23876869.0
2008-09-02 11:51:00,1.90239,1.90239,1.9018,1.9018,2958694.0
2008-09-02 11:52:00,1.90176,1.90198,1.90162,1.90198,10723146.0
2008-09-02 11:53:00,1.90188,1.9025,1.90188,1.9025,6332798.0
2008-09-02 11:54:00,1.90244,1.90293,1.90244,1.90293,4996428.0
2008-09-02 11:55:00,1.90292,1.90356,1.90292,1.90356,5442411.0
2008-09-02 11:56:00,1.90364,1.90404,1.90364,1.90404,7277383.0
2008-09-02 11:57:00,1.90423,1.90433,1.90416,1.90424,4201427.0
2008-09-02 11:58:00,1.90429,1.9045,1.90429,1.90441,15391570.0
2008-09-02 11:59:00,1.90451,1.90468,1.90437,1.90437,5392130.0
2008-09-02 12:00:00,1.90441,1.90473,1.90441,1.90463,2433370.0
2008-09-02 12:01:00,1.90438,1.90438,1.90406,1.90436,7811100.0
2008-09-02 12:02:00,1.90378,1.90431,1.90378,1.90384,3674831.0
2008-09-02 12:03:00,1.90379,1.90407,1.90379,1.90405,5960421.0
2008-09-02 12:04:00,1.90428,1.90467,1.90428,1.90467,6393752.0
2008-09-02 12:05:00,1.9049,1.90536,1.9049,1.90522,5474260.0
2008-09-02 12:06:00,1.90526,1.90526,1.90498,1.90501,4546169.0
2008-09-02 12:07:00,1.90491,1.90512,1.90491,1.90505,12065755.0
2008-09-02 12:08:00,1.90508,1.9051,1.90497,1.90507,9304908.0
2008-09-02 12:09:00,1.90511,1.90545,1.90509,1.90545,2510259.0
2008-09-02 12:10:00,1.90541,1.9061,1.90541,1.9061,11287717.0
2008-09-02 12:11:00,1.90611,1.90632,1.90564,1.90564,3480265.0
2008-09-02 12:12:00,1.90559,1.90566,1.90533,1.90541,10311281.0
2008-09-02 12:13:00,1.90529,1.90529,1.90515,1.9052,4304773.0
2008-09-02 12:14:00,1.90534,1.9058,1.90534,1.9058,18936193.0
2008-09-02 12:15:00,1.906,1.90626,1.906,1.90606,9220206.0
2008-09-02 12:16:00,1.90606,1.90606,1.90587,1.90598,4718012.0
2008-09-02 12:17:00,1.90587,1.90587,1.90547,1.90547,10036562.0
2008-09-02 12:18:00,1.90523,1.90523,1.90462,1.90462,10461971.0
2008-09-02 12:19:00,1.90481,1.90559,1.90481,1.90559,3228955.0
2008-09-02 12:20:00,1.90574,1.90598,1.90572,1.90572,4364697.0
2008-09-02 12:21:00,1.90551,1.90551,1.90451,1.90451,4869458.0
2008-09-02 12:22:00,1.9044,1.90466,1.9044,1.9046,11422344.0
2008-09-02 12:23:00,1.90469,1.90502,1.9046,1.90502,13709301.0
2008-09-02 12:24:00,1.90505,1.90537,1.90388,1.90537,9395280.0
2008-09-02 12:25:00,1.90543,1.90567,1.90542,1.90565,9772689.0
2008-09-02 12:26:00,1.90574,1.90626,1.90569,1.90626,4573929.0
2008-09-02 12:27:00,1.90636,1.90667,1.90636,1.90664,5660838.0
2008-09-02 12:28:00,1.90689,1.90717,1.9068,1.90703,4538468.0
2008-09-02 12:29:00,1.90706,1.9072,1.907,1.907,24557885.0
2008-09-02 12:30:00,1.90705,1.90726,1.90703,1.90726,4203948.0
2008-09-02 12:31:00,1.90734,1.90735,1.9069,1.9069,14964971.0
2008-09-02 12:32:00,1.90693,1.90693,1.90681,1.90684,4946548.0
2008-09-02 12:33:00,1.90684,1.90702,1.90684,1.90697,6327649.0
2008-09-02 12:34:00,1.90709,1.90712,1.90693,1.90708,15838154.0
2008-09-02 12:35:00,1.90694,1.90739,1.90694,1.90732,6272361.0
2008-09-02 12:36:00,1.90755,1.90783,1.90725,1.90725,9824746.0
2008-09-02 12:37:00,1.90704,1.90704,1.90658,1.90665,14449774.0
2008-09-02 12:38:00,1.90678,1.90708,1.90678,1.90688,4623896.0
2008-09-02 12:39:00,1.90699,1.90709,1.90695,1.907,18774530.0
2008-09-02 12:40:00,1.90721,1.9075,1.90721,1.9075,6314920.0
2008-09-02 12:41:00,1.90753,1.90762,1.90738,1.90752,3287357.0
2008-09-02 12:42:00,1.90735,1.90735,1.90701,1.90711,19721635.0
2008-09-02 12:43:00,1.90708,1.9071,1.90676,1.90676,11011308.0
2008-09-02 12:44:00,1.90681,1.90681,1.90655,1.90657,28179692.0
2008-09-02 12:45:00,1.90659,1.90685,1.90655,1.90685,6692898.0
2008-09-02 12:46:00,1.90712,1.90742,1.90692,1.90742,7726645.0
2008-09-02 12:47:00,1.90721,1.9075,1.90719,1.90719,4949651.0
2008-09-02 12:48:00,1.90693,1.90693,1.90642,1.90642,3231057.0
2008-09-02 12:49:00,1.90623,1.90623,1.90584,1.90584,4932584.0
2008-09-02 12:50:00,1.90583,1.90583,1.90545,1.90545,3522079.0
2008-09-02 12:51:00,1.90542,1.90544,1.90514,1.90514,5147175.0
2008-09-02 12:52:00,1.90492,1.90492,1.90452,1.90452,8248762.0
2008-09-02 12:53:00,1.90452,1.90537,1.90452,1.90537,3124766.0
2008-09-02 12:54:00,1.90529,1.90564,1.90529,1.90552,7317227.0
2008-09-02 12:55:00,1.9057,1.90594,1.90561,1.90587,19508297.0
2008-09-02 12:56:00,1.90602,1.90639,1.9058,1.90639,4215858.0
2008-09-02 12:57:00,1.90646,1.90683,1.90646,1.90683,2850773.0
2008-09-02 12:58:00,1.90669,1.9067,1.9065,1.90657,14080360.0
2008-09-02 12:59:00,1.90639,1.90646,1.9062,1.90646,2264758.0
2008-09-02 13:00:00,1.90656,1.9067,1.90641,1.90641,25583828.0
2008-09-02 13:01:00,1.90636,1.90642,1.90614,1.90614,4616382.0
2008-09-02 13:02:00,1.90625,1.90686,1.90625,1.90686,4321040.0
2008-09-02 13:03:00,1.90684,1.90688,1.90663,1.90663,17792533.0
2008-09-02 13:04:00,1.90676,1.90699,1.90675,1.90696,2626780.0
2008-09-02 13:05:00,1.9069,1.9069,1.90636,1.90682,11624047.0
2008-09-02 13:06:00,1.90682,1.907,1.90682,1.90686,3585948.0
2008-09-02 13:07:00,1.90686,1.90691,1.90614,1.90614,4220687.0
2008-09-02 13:08:00,1.90586,1.90586,1.90567,1.90568,3720982.0
2008-09-02 13:09:00,1.90574,1.90614,1.90566,1.90614,8014429.0
2008-09-02 13:10:00,1.9063,1.90631,1.90609,1.90617,2793887.0
2008-09-02 13:11:00,1.90617,1.90623,1.90606,1.90606,5981232.0
2008-09-02 13:12:00,1.90589,1.90608,1.90577,1.90577,10380821.0
2008-09-02 13:13:00,1.90569,1.90588,1.90562,1.90573,4015404.0
2008-09-02 13:14:00,1.90561,1.90561,1.90538,1.90542,2540929.0
2008-09-02 13:15:00,1.90535,1.90539,1.90525,1.90525,1699379.0
2008-09-02 13:16:00,1.90513,1.90524,1.90496,1.90524,18471437.0
2008-09-02 13:17:00,1.90542,1.90593,1.9054,1.90593,3554295.0
2008-09-02 13:18:00,1.90569,1.90569,1.90504,1.90504,3642485.0
2008-09-02 13:19:00,1.90511,1.90566,1.90511,1.90566,22773045.0
2008-09-02 13:20:00,1.90586,1.90624,1.90586,1.90624,9329991.0
2008-09-02 13:21:00,1.90637,1.90673,1.90637,1.90665,5755830.0
2008-09-02 13:22:00,1.9066,1.9066,1.90645,1.90653,14459045.0
2008-09-02 13:23:00,1.90657,1.90686,1.90657,1.9068,6934458.0
2008-09-02 13:24:00,1.90695,1.90695,1.90611,1.90611,5978764.0
2008-09-02 13:25:00,1.90604,1.90604,1.90573,1.90573,10232743.0
2008-09-02 13:26:00,1.90585,1.90588,1.90561,1.90561,1486923.0
2008-09-02 13:27:00,1.90544,1.90546,1.90524,1.90536,5067291.0
2008-09-02 13:28:00,1.90536,1.90536,1.90513,1.90523,12759922.0
2008-09-02 13:29:00,1.90515,1.90536,1.90515,1.90526,5464802.0
2008-09-02 13:30:00,1.90523,1.90542,1.90523,1.90534,1565596.0
2008-09-02 13:31:00,1.90543,1.90565,1.90542,1.90565,7675401.0
2008-09-02 13:32:00,1.90557,1.9056,1.90519,1.90543,8185406.0
2008-09-02 13:33:00,1.90552,1.90554,1.90531,1.90531,14203062.0
2008-09-02 13:34:00,1.9054,1.9054,1.90503,1.90503,20259602.0
2008-09-02 13:35:00,1.90486,1.9052,1.90454,1.9052,4559861.0
2008-09-02 13:36:00,1.90535,1.90543,1.90488,1.90488,12687288.0
2008-09-02 13:37:00,1.90481,1.90481,1.90455,1.90455,23371825.0
2008-09-02 13:38:00,1.90479,1.9051,1.90479,1.90489,8036669.0
2008-09-02 13:39:00,1.90502,1.90502,1.90455,1.90455,4239123.0
2008-09-02 13:40:00,1.90438,1.90468,1.90438,1.90443,13761670.0
2008-09-02 13:41:00,1.90427,1.90438,1.90408,1.90433,4328923.0
2008-09-02 13:42:00,1.90437,1.90475,1.90437,1.90475,9078431.0
2008-09-02 13:43:00,1.90485,1.90504,1.90474,1.90474,4116987.0
2008-09-02 13:44:00,1.90474,1.90545,1.90474,1.90545,10487994.0
2008-09-02 13:45:00,1.90533,1.90558,1.90533,1.90558,9007575.0
2008-09-02 13:46:00,1.90548,1.90575,1.90548,1.90571,4897383.0
2008-09-02 13:47:00,1.90559,1.90573,1.90549,1.90558,13053013.0
2008-09-02 13:48:00,1.9055,1.9055,1.90488,1.90488,21711443.0
2008-09-02 13:49:00,1.90491,1.90495,1.90481,1.90495,3342230.0
2008-09-02 13:50:00,1.90494,1.90494,1.90466,1.90468,10321150.0
2008-09-02 13:51:00,1.90461,1.90476,1.90452,1.90452,5408086.0
2008-09-02 13:52:00,1.90444,1.90444,1.90351,1.90351,9782077.0
2008-09-02 13:53:00,1.90342,1.90353,1.90326,1.90353,3387374.0
2008-09-02 13:54:00,1.90365,1.90372,1.90358,1.90372,2487028.0
2008-09-02 13:55:00,1.90373,1.90373,1.90365,1.90368,4644124.0
2008-09-02 13:56:00,1.9037,1.90399,1.9037,1.9039,9671601.0
2008-09-02 13:57:00,1.90387,1.9039,1.90364,1.90368,3406990.0
2008-09-02 13:58:00,1.90372,1.9042,1.90372,1.9042,9537338.0
2008-09-02 13:59:00,1.9043,1.90444,1.90422,1.90425,1401915.0
2008-09-02 14:00:00,1.9043,1.90456,1.9043,1.90456,7689618.0
2008-09-02 14:01:00,1.90477,1.90537,1.90477,1.90535,974971.0
2008-09-02 14:02:00,1.9051,1.90518,1.90484,1.90503,3373182.0
2008-09-02 14:03:00,1.90502,1.90517,1.90489,1.90498,6646850.0
2008-09-02 14:04:00,1.905,1.90543,1.905,1.90543,4051380.0
2008-09-02 14:05:00,1.90565,1.90618,1.90565,1.90618,8597202.0
2008-09-02 14:06:00,1.9063,1.90641,1.90628,1.90628,6902417.0
2008-09-02 14:07:00,1.90618,1.90618,1.90467,1.90588,6714676.0
2008-09-02 14:08:00,1.9059,1.90594,1.90576,1.90576,10953822.0
2008-09-02 14:09:00,1.90567,1.90567,1.90528,1.90532,4861326.0
2008-09-02 14:10:00,1.90523,1.90533,1.90513,1.90518,6691198.0
2008-09-02 14:11:00,1.90523,1.90523,1.90514,1.90516,3871899.0
2008-09-02 14:12:00,1.90506,1.90508,1.90487,1.90487,4446604.0
2008-09-02 14:13:00,1.90487,1.90487,1.90413,1.90413,4666602.0
2008-09-02 14:14:00,1.90394,1.90394,1.90361,1.90361,15526893.0
2008-09-02 14:15:00,1.90359,1.90386,1.90351,1.90351,2253860.0
2008-09-02 14:16:00,1.9034,1.90347,1.9032,1.90347,180987502.0
2008-09-02 14:17:00,1.90344,1.90344,1.90328,1.90343,12872194.0
2008-09-02 14:18:00,1.90342,1.90368,1.90342,1.90362,3991427.0
2008-09-02 14:19:00,1.90351,1.90351,1.90326,1.90326,11023058.0
2008-09-02 14:20:00,1.9031,1.9031,1.90245,1.90275,8820096.0
2008-09-02 14:21:00,1.90272,1.90287,1.90269,1.90283,9123120.0
2008-09-02 14:22:00,1.90286,1.90286,1.90264,1.90264,7374383.0
2008-09-02 14:23:00,1.90266,1.90283,1.90266,1.90276,37055642.0
2008-09-02 14:24:00,1.90275,1.9031,1.90275,1.9031,5398340.0
2008-09-02 14:25:00,1.9033,1.90408,1.9033,1.90408,3820098.0
2008-09-02 14:26:00,1.90441,1.90474,1.90424,1.90474,6614994.0
2008-09-02 14:27:00,1.90475,1.90513,1.90474,1.905,10691145.0
2008-09-02 14:28:00,1.90482,1.90491,1.90446,1.90472,8559750.0
2008-09-02 14:29:00,1.90481,1.90489,1.90417,1.90489,6185430.0
2008-09-02 14:30:00,1.9051,1.90563,1.9051,1.90561,18390781.0
2008-09-02 14:31:00,1.90558,1.90558,1.90529,1.90529,21497815.0
2008-09-02 14:32:00,1.90536,1.90553,1.90535,1.90535,2125719.0
2008-09-02 14:33:00,1.90533,1.90533,1.9048,1.9053,14127514.0
2008-09-02 14:34:00,1.90539,1.90554,1.9053,1.90534,9965360.0
2008-09-02 14:35:00,1.90548,1.90606,1.90548,1.90606,3197534.0
2008-09-02 14:36:00,1.90621,1.90649,1.90607,1.90649,24056901.0
2008-09-02 14:37:00,1.9065,1.90683,1.9065,1.90678,9133653.0
2008-09-02 14:38:00,1.90671,1.9071,1.90671,1.90674,26633461.0
2008-09-02 14:39:00,1.90644,1.90663,1.90635,1.90635,3948077.0
2008-09-02 14:40:00,1.90624,1.90624,1.90592,1.90592,10675282.0
2008-09-02 14:41:00,1.90576,1.9058,1.90559,1.90571,3043734.0
2008-09-02 14:42:00,1.90566,1.90574,1.90523,1.90549,6059650.0
2008-09-02 14:43:00,1.90533,1.90533,1.90483,1.90483,1753046.0
2008-09-02 14:44:00,1.90491,1.90498,1.90475,1.90498,12194072.0
2008-09-02 14:45:00,1.90501,1.90501,1.90435,1.9044,7170260.0
2008-09-02 14:46:00,1.90452,1.90452,1.90409,1.90413,25116672.0
2008-09-02 14:47:00,1.90438,1.90542,1.90438,1.90537,12327569.0
2008-09-02 14:48:00,1.90546,1.90562,1.90546,1.90557,2745782.0
2008-09-02 14:49:00,1.90581,1.90635,1.90581,1.90624,7713052.0
2008-09-02 14:50:00,1.90621,1.90621,1.90597,1.90606,5951716.0
2008-09-02 14:51:00,1.90614,1.90633,1.90602,1.90633,4204002.0
2008-09-02 14:52:00,1.90657,1.90692,1.90651,1.90688,8608698.0
2008-09-02 14:53:00,1.90681,1.90681,1.90623,1.90623,5520941.0
2008-09-02 14:54:00,1.90607,1.90641,1.90587,1.90641,3324753.0
2008-09-02 14:55:00,1.90632,1.9064,1.90618,1.90625,8268598.0
2008-09-02 14:56:00,1.90627,1.90627,1.90555,1.90555,4009997.0
2008-09-02 14:57:00,1.90574,1.90574,1.90535,1.90535,35380471.0
2008-09-02 14:58:00,1.90566,1.90641,1.90566,1.90641,17701321.0
2008-09-02 14:59:00,1.90631,1.90654,1.906,1.90654,3815561.0
2008-09-02 15:00:00,1.90646,1.90716,1.90646,1.90716,5652298.0
2008-09-02 15:01:00,1.90717,1.90741,1.90717,1.90727,5651528.0
2008-09-02 15:02:00,1.90731,1.9077,1.90731,1.9077,7398192.0
2008-09-02 15:03:00,1.90766,1.90841,1.90766,1.90793,4925224.0
2008-09-02 15:04:00,1.90765,1.90773,1.90731,1.90731,5184117.0
2008-09-02 15:05:00,1.90719,1.90728,1.90703,1.90703,18763129.0
2008-09-02 15:06:00,1.90685,1.90685,1.90616,1.90616,10049844.0
2008-09-02 15:07:00,1.90607,1.90607,1.90555,1.90571,21598150.0
2008-09-02 15:08:00,1.90592,1.90642,1.90592,1.90642,10915369.0
2008-09-02 15:09:00,1.90625,1.90625,1.90607,1.90617,9325936.0
2008-09-02 15:10:00,1.90619,1.9063,1.90602,1.90602,23005387.0
2008-09-02 15:11:00,1.90603,1.90615,1.90591,1.90603,7713275.0
2008-09-02 15:12:00,1.90552,1.90571,1.90495,1.90495,11384242.0
2008-09-02 15:13:00,1.90494,1.90516,1.90489,1.90495,3940386.0
2008-09-02 15:14:00,1.90479,1.90479,1.90447,1.90447,715441.0
2008-09-02 15:15:00,1.90438,1.90438,1.90397,1.90431,3104786.0
2008-09-02 15:16:00,1.90436,1.90464,1.90435,1.90462,7992055.0
2008-09-02 15:17:00,1.90469,1.90496,1.90469,1.90495,7750286.0
2008-09-02 15:18:00,1.90501,1.90532,1.90501,1.90532,6693878.0
2008-09-02 15:19:00,1.90541,1.90571,1.90541,1.90571,17446499.0
2008-09-02 15:20:00,1.90567,1.9059,1.90561,1.90584,3410863.0
2008-09-02 15:21:00,1.906,1.90625,1.90596,1.90625,2070831.0
2008-09-02 15:22:00,1.90627,1.90673,1.90627,1.90673,2613961.0
2008-09-02 15:23:00,1.90684,1.90708,1.90684,1.90695,4756531.0
2008-09-02 15:24:00,1.90684,1.90684,1.90666,1.90666,5719195.0
2008-09-02 15:25:00,1.90658,1.90698,1.90658,1.90697,16004594.0
2008-09-02 15:26:00,1.90678,1.90686,1.90667,1.90667,12021155.0
2008-09-02 15:27:00,1.90666,1.90666,1.90634,1.9065,2743731.0
2008-09-02 15:28:00,1.90656,1.90671,1.9065,1.90662,14925122.0
2008-09-02 15:29:00,1.90656,1.90656,1.90635,1.90635,3544735.0
2008-09-02 15:30:00,1.90628,1.90628,1.90605,1.90623,2192391.0
2008-09-02 15:31:00,1.90623,1.90631,1.90604,1.90617,7744918.0
2008-09-02 15:32:00,1.90618,1.90662,1.9058,1.90662,11262781.0
2008-09-02 15:33:00,1.90681,1.90701,1.90678,1.90693,4008681.0
2008-09-02 15:34:00,1.90682,1.90682,1.90665,1.90682,5692922.0
2008-09-02 15:35:00,1.90682,1.90682,1.90648,1.90662,21374831.0
2008-09-02 15:36:00,1.90676,1.90696,1.90676,1.90692,5129489.0
2008-09-02 15:37:00,1.90703,1.90718,1.90703,1.90716,12005732.0
2008-09-02 15:38:00,1.90705,1.90705,1.90662,1.90677,14979414.0
2008-09-02 15:39:00,1.90658,1.90658,1.90619,1.90619,6224333.0
2008-09-02 15:40:00,1.90608,1.90608,1.90584,1.90584,25459662.0
2008-09-02 15:41:00,1.90579,1.90611,1.90578,1.90611,1953254.0
2008-09-02 15:42:00,1.90619,1.90626,1.90597,1.90626,16709065.0
2008-09-02 15:43:00,1.90622,1.90664,1.90615,1.90664,8160764.0
2008-09-02 15:44:00,1.90681,1.90754,1.90681,1.90754,2354918.0
2008-09-02 15:45:00,1.90761,1.90764,1.90725,1.90725,2326722.0
2008-09-02 15:46:00,1.90721,1.90721,1.9067,1.9067,2661717.0
2008-09-02 15:47:00,1.90656,1.90686,1.90656,1.90686,6836662.0
2008-09-02 15:48:00,1.90681,1.90681,1.90647,1.90665,4242343.0
2008-09-02 15:49:00,1.9067,1.90701,1.9067,1.907,6874214.0
2008-09-02 15:50:00,1.90701,1.90728,1.90701,1.90728,1563103.0
2008-09-02 15:51:00,1.90694,1.90736,1.90694,1.90731,9338518.0
2008-09-02 15:52:00,1.90718,1.90718,1.90702,1.90711,2786931.0
2008-09-02 15:53:00,1.90738,1.90774,1.90738,1.90769,15051482.0
2008-09-02 15:54:00,1.90774,1.90774,1.90735,1.90736,5575662.0
2008-09-02 15:55:00,1.90743,1.90764,1.9074,1.90761,6326900.0
2008-09-02 15:56:00,1.90765,1.90788,1.90765,1.90777,11904729.0
2008-09-02 15:57:00,1.90789,1.90832,1.90789,1.90832,5659231.0
2008-09-02 15:58:00,1.90833,1.90883,1.90705,1.9087,1376978.0
2008-09-02 15:59:00,1.90874,1.90884,1.9084,1.9084,6812283.0
2008-09-02 16:00:00,1.90837,1.90837,1.90801,1.90813,15911360.0
2008-09-02 16:01:00,1.90821,1.90838,1.90821,1.90835,1651074.0
2008-09-02 16:02:00,1.9084,1.9084,1.90814,1.90839,6329669.0
2008-09-02 16:03:00,1.90847,1.90894,1.90847,1.90871,12797183.0
2008-09-02 16:04:00,1.90877,1.90905,1.90877,1.90905,12018275.0
2008-09-02 16:05:00,1.90882,1.90892,1.90867,1.90888,14850591.0
2008-09-02 16:06:00,1.9089,1.90898,1.9089,1.90894,4438291.0
2008-09-02 16:07:00,1.90918,1.90951,1.90918,1.90947,6319159.0
2008-09-02 16:08:00,1.9096,1.90998,1.9096,1.90998,11424092.0
2008-09-02 16:09:00,1.91019,1.9105,1.91019,1.91019,4653492.0
2008-09-02 16:10:00,1.91013,1.91013,1.90985,1.90985,2414831.0
2008-09-02 16:11:00,1.90984,1.90984,1.90951,1.90951,9323461.0
2008-09-02 16:12:00,1.90952,1.90952,1.90925,1.90927,7308568.0
2008-09-02 16:13:00,1.90904,1.90908,1.90878,1.90889,6589912.0
2008-09-02 16:14:00,1.90885,1.90888,1.90857,1.90864,5993023.0
2008-09-02 16:15:00,1.9086,1.9086,1.90834,1.90844,12584066.0
2008-09-02 16:16:00,1.90843,1.90946,1.90843,1.90946,3395375.0
2008-09-02 16:17:00,1.90953,1.90995,1.90932,1.90995,6326900.0
2008-09-02 16:18:00,1.91032,1.91082,1.91032,1.91082,3552462.0
2008-09-02 16:19:00,1.91086,1.91147,1.91086,1.91114,5861725.0
2008-09-02 16:20:00,1.91123,1.91136,1.91114,1.91136,7574377.0
2008-09-02 16:21:00,1.91131,1.91131,1.91098,1.91118,6035267.0
2008-09-02 16:22:00,1.91119,1.9114,1.9111,1.91128,10453689.0
2008-09-02 16:23:00,1.91117,1.91122,1.91097,1.91097,9622793.0
2008-09-02 16:24:00,1.91117,1.91156,1.91117,1.91126,7824536.0
2008-09-02 16:25:00,1.91123,1.91123,1.91099,1.91099,7817974.0
2008-09-02 16:26:00,1.91092,1.91092,1.91048,1.91048,8330548.0
2008-09-02 16:27:00,1.91025,1.91025,1.90998,1.90999,4529442.0
2008-09-02 16:28:00,1.90995,1.91006,1.90956,1.90956,17294196.0
2008-09-02 16:29:00,1.90924,1.90955,1.90924,1.90955,4044280.0
2008-09-02 16:30:00,1.9096,1.9096,1.90903,1.90953,21986372.0
2008-09-02 16:31:00,1.9093,1.90946,1.9093,1.9093,7753721.0
2008-09-02 16:32:00,1.90943,1.90968,1.90916,1.90916,6054093.0
2008-09-02 16:33:00,1.90893,1.909,1.90878,1.909,6439786.0
2008-09-02 16:34:00,1.90906,1.90924,1.90888,1.90924,9504959.0
2008-09-02 16:35:00,1.90927,1.90931,1.90877,1.90915,5030964.0
2008-09-02 16:36:00,1.90923,1.90932,1.90917,1.90932,2640183.0
2008-09-02 16:37:00,1.90926,1.90926,1.90892,1.90892,8219282.0
2008-09-02 16:38:00,1.90882,1.90882,1.90843,1.90854,4003820.0
2008-09-02 16:39:00,1.90836,1.90847,1.90772,1.90772,8005886.0
2008-09-02 16:40:00,1.90771,1.90817,1.90771,1.90817,5021416.0
2008-09-02 16:41:00,1.90809,1.90856,1.90809,1.90856,17920387.0
2008-09-02 16:42:00,1.90857,1.90884,1.90857,1.90876,5743341.0
2008-09-02 16:43:00,1.90895,1.90916,1.90886,1.90916,8390850.0
2008-09-02 16:44:00,1.90918,1.90945,1.90918,1.90945,12051727.0
2008-09-02 16:45:00,1.90948,1.90967,1.9094,1.9094,6787805.0
2008-09-02 16:46:00,1.9095,1.9095,1.90914,1.90914,3019600.0
2008-09-02 16:47:00,1.9091,1.9091,1.90864,1.90899,3684740.0
2008-09-02 16:48:00,1.90905,1.90916,1.90886,1.90901,3078488.0
2008-09-02 16:49:00,1.90909,1.90947,1.90909,1.90947,1641642.0
2008-09-02 16:50:00,1.90956,1.90981,1.90945,1.90981,5643515.0
2008-09-02 16:51:00,1.90988,1.91011,1.9098,1.91011,4991303.0
2008-09-02 16:52:00,1.91023,1.91061,1.91023,1.91061,9549394.0
2008-09-02 16:53:00,1.91073,1.91122,1.91044,1.91122,1264123.0
2008-09-02 16:54:00,1.91128,1.91128,1.91111,1.91118,8202731.0
2008-09-02 16:55:00,1.91126,1.91132,1.91115,1.91115,3992384.0
2008-09-02 16:56:00,1.91101,1.91117,1.91101,1.91117,5594036.0
2008-09-02 16:57:00,1.91115,1.91115,1.91062,1.91062,3356750.0
2008-09-02 16:58:00,1.91077,1.91176,1.91077,1.91176,9969766.0
2008-09-02 16:59:00,1.91179,1.91276,1.91179,1.91255,5194242.0
2008-09-02 17:00:00,1.91265,1.91323,1.91265,1.91294,1705416.0
2008-09-02 17:01:00,1.91284,1.91284,1.91235,1.91235,3471270.0
2008-09-02 17:02:00,1.91221,1.91221,1.91149,1.91187,6491111.0
2008-09-02 17:03:00,1.91189,1.91191,1.91171,1.91177,14865697.0
2008-09-02 17:04:00,1.91178,1.91181,1.9116,1.91168,3221597.0
2008-09-02 17:05:00,1.91165,1.91165,1.91115,1.91137,8850160.0
2008-09-02 17:06:00,1.91135,1.91135,1.91123,1.91129,5735419.0
2008-09-02 17:07:00,1.91105,1.91114,1.91099,1.91106,5933666.0
2008-09-02 17:08:00,1.91106,1.91113,1.91102,1.91103,10538417.0
2008-09-02 17:09:00,1.91109,1.9112,1.91091,1.9112,5768010.0
2008-09-02 17:10:00,1.91118,1.91118,1.91056,1.91056,8984209.0
2008-09-02 17:11:00,1.91062,1.91083,1.91061,1.91069,3063327.0
2008-09-02 17:12:00,1.9105,1.9105,1.90961,1.90961,8510699.0
2008-09-02 17:13:00,1.9095,1.90962,1.90943,1.90943,4271667.0
2008-09-02 17:14:00,1.90923,1.90923,1.90891,1.90918,2116862.0
2008-09-02 17:15:00,1.90911,1.90911,1.90851,1.90851,39223292.0
2008-09-02 17:16:00,1.90862,1.90883,1.9083,1.90883,4987854.0
2008-09-02 17:17:00,1.90903,1.90928,1.90894,1.90894,3898541.0
2008-09-02 17:18:00,1.90884,1.90884,1.9087,1.90876,8972844.0
2008-09-02 17:19:00,1.90883,1.90893,1.90876,1.90889,1786102.0
2008-09-02 17:20:00,1.90914,1.90937,1.90914,1.90936,3531138.0
2008-09-02 17:21:00,1.90929,1.90931,1.90915,1.90915,2085092.0
2008-09-02 17:22:00,1.90914,1.90944,1.90914,1.90934,14870249.0
2008-09-02 17:23:00,1.90925,1.90934,1.9092,1.9092,3969164.0
2008-09-02 17:24:00,1.90922,1.90922,1.90875,1.90875,3573901.0
2008-09-02 17:25:00,1.90857,1.90857,1.90836,1.90836,10944246.0
2008-09-02 17:26:00,1.90824,1.90824,1.90785,1.90793,2683935.0
2008-09-02 17:27:00,1.90782,1.90783,1.90768,1.90768,4393713.0
2008-09-02 17:28:00,1.90754,1.90772,1.9075,1.9075,3595472.0
2008-09-02 17:29:00,1.90764,1.90776,1.90758,1.90758,8063229.0
2008-09-02 17:30:00,1.90766,1.90803,1.90766,1.90803,8595189.0
2008-09-02 17:31:00,1.90805,1.90819,1.90799,1.90802,13173798.0
2008-09-02 17:32:00,1.90809,1.90841,1.908,1.90841,3142588.0
2008-09-02 17:33:00,1.90855,1.90905,1.90851,1.90905,5374377.0
2008-09-02 17:34:00,1.90906,1.90906,1.90862,1.90862,5351285.0
2008-09-02 17:35:00,1.90857,1.9088,1.90857,1.90877,6292431.0
2008-09-02 17:36:00,1.90893,1.90895,1.90859,1.90861,5842804.0
2008-09-02 17:37:00,1.90855,1.90889,1.90855,1.90889,6347944.0
2008-09-02 17:38:00,1.90895,1.90924,1.90895,1.90924,5274428.0
2008-09-02 17:39:00,1.9093,1.90949,1.9092,1.90928,5188946.0
2008-09-02 17:40:00,1.90922,1.90923,1.90904,1.90914,3220290.0
2008-09-02 17:41:00,1.90912,1.9093,1.90912,1.90916,7461888.0
2008-09-02 17:42:00,1.90921,1.90944,1.90877,1.90944,16160922.0
2008-09-02 17:43:00,1.90947,1.90954,1.90937,1.90947,8290035.0
2008-09-02 17:44:00,1.90922,1.90984,1.90922,1.90965,3794799.0
2008-09-02 17:45:00,1.90972,1.90972,1.90931,1.90931,3962544.0
2008-09-02 17:46:00,1.90941,1.90941,1.90931,1.90932,4206139.0
2008-09-02 17:47:00,1.90932,1.90942,1.90912,1.90942,28414770.0
2008-09-02 17:48:00,1.90943,1.90943,1.90924,1.90924,3451311.0
2008-09-02 17:49:00,1.909,1.909,1.90853,1.90877,75918968.0
2008-09-02 17:50:00,1.90879,1.90883,1.90862,1.90862,9262715.0
2008-09-02 17:51:00,1.9086,1.9087,1.90851,1.9087,22314487.0
2008-09-02 17:52:00,1.90873,1.90903,1.90873,1.90903,11344730.0
2008-09-02 17:53:00,1.90924,1.90993,1.90924,1.90993,11931100.0
2008-09-02 17:54:00,1.91002,1.91013,1.90957,1.90957,17311227.0
2008-09-02 17:55:00,1.90965,1.90997,1.90965,1.90997,2586560.0
2008-09-02 17:56:00,1.90983,1.90995,1.90981,1.90981,9879377.0
2008-09-02 17:57:00,1.90979,1.90979,1.90963,1.90974,2911682.0
2008-09-02 17:58:00,1.90974,1.91005,1.90974,1.91005,6664646.0
2008-09-02 17:59:00,1.91005,1.91005,1.90968,1.90968,12818261.0
2008-09-02 18:00:00,1.90954,1.90954,1.90933,1.90942,5079923.0
2008-09-02 18:01:00,1.90938,1.90944,1.9092,1.9092,2348353.0
2008-09-02 18:02:00,1.90916,1.90943,1.909,1.90943,7154854.0
2008-09-02 18:03:00,1.90961,1.91074,1.90961,1.91074,8814001.0
2008-09-02 18:04:00,1.91061,1.91068,1.91007,1.91007,7366782.0
2008-09-02 18:05:00,1.90982,1.90982,1.90951,1.90951,9019518.0
2008-09-02 18:06:00,1.9094,1.9094,1.90891,1.90918,2494544.0
2008-09-02 18:07:00,1.90924,1.90937,1.90905,1.90937,13230819.0
2008-09-02 18:08:00,1.90944,1.9096,1.90944,1.90953,9418139.0
2008-09-02 18:09:00,1.9096,1.90978,1.90956,1.90976,8251951.0
2008-09-02 18:10:00,1.90954,1.90954,1.90878,1.90878,3191061.0
2008-09-02 18:11:00,1.90867,1.90867,1.90842,1.90842,3166285.0
2008-09-02 18:12:00,1.90849,1.90849,1.90796,1.90796,6965404.0
2008-09-02 18:13:00,1.90785,1.90785,1.90756,1.90756,5644494.0
2008-09-02 18:14:00,1.90752,1.90754,1.90741,1.90741,4232510.0
2008-09-02 18:15:00,1.90736,1.90736,1.90697,1.90697,6576508.0
2008-09-02 18:16:00,1.90695,1.90695,1.90688,1.90688,13326282.0
2008-09-02 18:17:00,1.90692,1.90692,1.90661,1.90674,4033851.0
2008-09-02 18:18:00,1.90678,1.90708,1.90678,1.90708,7736174.0
2008-09-02 18:19:00,1.90693,1.90693,1.90666,1.90666,1856857.0
2008-09-02 18:20:00,1.90662,1.90677,1.90661,1.90661,8090879.0
2008-09-02 18:21:00,1.90667,1.90676,1.90653,1.90676,20595245.0
2008-09-02 18:22:00,1.90696,1.90738,1.90696,1.90738,3240152.0
2008-09-02 18:23:00,1.90744,1.90793,1.90744,1.90793,6536734.0
2008-09-02 18:24:00,1.908,1.9081,1.90771,1.9081,3231992.0
2008-09-02 18:25:00,1.90808,1.90808,1.90778,1.90799,6923291.0
2008-09-02 18:26:00,1.90802,1.90813,1.90789,1.90799,8308696.0
2008-09-02 18:27:00,1.90803,1.90834,1.90797,1.90834,7515239.0
2008-09-02 18:28:00,1.90841,1.90841,1.90785,1.90785,11134378.0
2008-09-02 18:29:00,1.9079,1.9079,1.90757,1.90768,13289391.0
2008-09-02 18:30:00,1.90781,1.90799,1.90769,1.90799,9293202.0
2008-09-02 18:31:00,1.9082,1.9086,1.9082,1.90855,4983993.0
2008-09-02 18:32:00,1.90846,1.90846,1.90789,1.90817,5369825.0
2008-09-02 18:33:00,1.90821,1.90836,1.90821,1.90836,10460483.0
2008-09-02 18:34:00,1.90834,1.90837,1.90804,1.90837,37763889.0
2008-09-02 18:35:00,1.90839,1.90839,1.90814,1.90824,3765458.0
2008-09-02 18:36:00,1.90822,1.90822,1.90805,1.90809,6973691.0
2008-09-02 18:37:00,1.90808,1.90808,1.90743,1.90743,4444948.0
2008-09-02 18:38:00,1.90728,1.90731,1.90711,1.90727,12689028.0
2008-09-02 18:39:00,1.90742,1.90769,1.90742,1.90769,6554561.0
2008-09-02 18:40:00,1.90763,1.90792,1.90763,1.90792,4573176.0
2008-09-02 18:41:00,1.90783,1.90783,1.90762,1.90762,3536564.0
2008-09-02 18:42:00,1.90768,1.90768,1.90748,1.90758,12871787.0
2008-09-02 18:43:00,1.90765,1.90765,1.90736,1.90737,5048195.0
2008-09-02 18:44:00,1.90729,1.9073,1.90711,1.9072,10606244.0
2008-09-02 18:45:00,1.90718,1.90718,1.90694,1.90707,9134336.0
2008-09-02 18:46:00,1.9072,1.90742,1.90716,1.90716,8862683.0
2008-09-02 18:47:00,1.90695,1.90695,1.90668,1.90683,38965721.0
2008-09-02 18:48:00,1.90679,1.90679,1.90646,1.90646,2544917.0
2008-09-02 18:49:00,1.9063,1.9063,1.90608,1.90614,6985435.0
2008-09-02 18:50:00,1.90612,1.90653,1.90612,1.90647,8023265.0
2008-09-02 18:51:00,1.90651,1.90659,1.90638,1.90655,4187390.0
2008-09-02 18:52:00,1.90658,1.90671,1.90658,1.90666,7106975.0
2008-09-02 18:53:00,1.90661,1.90672,1.90661,1.90664,4250005.0
2008-09-02 18:54:00,1.90643,1.90643,1.90603,1.9062,4928224.0
2008-09-02 18:55:00,1.90611,1.90611,1.90566,1.90566,5905953.0
2008-09-02 18:56:00,1.90603,1.90603,1.90568,1.90568,11718542.0
2008-09-02 18:57:00,1.90561,1.90571,1.90551,1.90571,21680850.0
2008-09-02 18:58:00,1.90585,1.90605,1.90551,1.90605,18480050.0
2008-09-02 18:59:00,1.90633,1.90675,1.90626,1.90675,29058863.0
2008-09-02 19:00:00,1.90686,1.9069,1.90679,1.90684,12492859.0
2008-09-02 19:01:00,1.90677,1.90684,1.90662,1.90662,2685657.0
2008-09-02 19:02:00,1.90647,1.90647,1.90553,1.90553,14740051.0
2008-09-02 19:03:00,1.90524,1.90524,1.90507,1.90521,2090128.0
2008-09-02 19:04:00,1.90508,1.90508,1.90469,1.90469,5837378.0
2008-09-02 19:05:00,1.90478,1.90494,1.9046,1.90494,4522623.0
2008-09-02 19:06:00,1.90486,1.90503,1.90465,1.90494,7801475.0
2008-09-02 19:07:00,1.90479,1.90509,1.90479,1.90493,16250403.0
2008-09-02 19:08:00,1.90495,1.90507,1.90489,1.90507,5459123.0
2008-09-02 19:09:00,1.9054,1.90559,1.9054,1.90553,20310573.0
2008-09-02 19:10:00,1.90547,1.90553,1.90542,1.90542,6738131.0
2008-09-02 19:11:00,1.90549,1.90557,1.90529,1.90529,6473810.0
2008-09-02 19:12:00,1.90542,1.90551,1.90538,1.9055,8896187.0
2008-09-02 19:13:00,1.90557,1.90575,1.90557,1.90575,31746406.0
2008-09-02 19:14:00,1.90573,1.90589,1.90569,1.90589,4968549.0
2008-09-02 19:15:00,1.90587,1.90587,1.90572,1.90581,9692825.0
2008-09-02 19:16:00,1.90586,1.90622,1.90582,1.90622,2307104.0
2008-09-02 19:17:00,1.90628,1.90631,1.90615,1.90623,29003189.0
2008-09-02 19:18:00,1.90609,1.90609,1.90578,1.90578,4600358.0
2008-09-02 19:19:00,1.90598,1.90604,1.90576,1.90604,8438178.0
2008-09-02 19:20:00,1.90606,1.90606,1.9055,1.90576,9031952.0
2008-09-02 19:21:00,1.90568,1.90568,1.90547,1.90551,7239976.0
2008-09-02 19:22:00,1.90552,1.90558,1.90502,1.90543,5865339.0
2008-09-02 19:23:00,1.90535,1.90548,1.90524,1.90548,20201993.0
2008-09-02 19:24:00,1.90566,1.90599,1.90566,1.90589,5830829.0
2008-09-02 19:25:00,1.90588,1.90588,1.90573,1.90575,21585666.0
2008-09-02 19:26:00,1.9059,1.9061,1.9059,1.90599,13617197.0
2008-09-02 19:27:00,1.90611,1.90611,1.90595,1.90598,7293027.0
2008-09-02 19:28:00,1.90599,1.90627,1.90599,1.90627,10690449.0
2008-09-02 19:29:00,1.90612,1.90624,1.906,1.90614,6720057.0
2008-09-02 19:30:00,1.90592,1.90592,1.90563,1.90563,6762633.0
2008-09-02 19:31:00,1.90557,1.90557,1.90552,1.90557,7456447.0
2008-09-02 19:32:00,1.90543,1.90556,1.90529,1.90556,9498718.0
2008-09-02 19:33:00,1.90567,1.9059,1.90567,1.90569,6141865.0
2008-09-02 19:34:00,1.90556,1.90556,1.90529,1.90529,12858993.0
2008-09-02 19:35:00,1.90536,1.90536,1.90496,1.90496,2449482.0
2008-09-02 19:36:00,1.90491,1.90509,1.90491,1.90494,8192105.0
2008-09-02 19:37:00,1.90517,1.9053,1.90517,1.90528,3158107.0
2008-09-02 19:38:00,1.90537,1.90546,1.90524,1.90546,7406751.0
2008-09-02 19:39:00,1.90532,1.90546,1.90532,1.90543,2495040.0
2008-09-02 19:40:00,1.90528,1.90528,1.90518,1.90518,10581702.0
2008-09-02 19:41:00,1.9051,1.90562,1.9051,1.90562,5594388.0
2008-09-02 19:42:00,1.90567,1.90587,1.90567,1.9058,4066074.0
2008-09-02 19:43:00,1.90583,1.90592,1.90583,1.9059,10236032.0
2008-09-02 19:44:00,1.90586,1.90608,1.90586,1.90608,12293393.0
2008-09-02 19:45:00,1.90605,1.90617,1.90603,1.90617,4576360.0
2008-09-02 19:46:00,1.90633,1.90645,1.90633,1.9064,21251256.0
2008-09-02 19:47:00,1.9063,1.90639,1.90622,1.90622,11819929.0
2008-09-02 19:48:00,1.90618,1.90618,1.90602,1.90605,9662230.0
2008-09-02 19:49:00,1.90594,1.906,1.90577,1.906,8092083.0
2008-09-02 19:50:00,1.90619,1.90667,1.90619,1.90667,7330449.0
2008-09-02 19:51:00,1.9066,1.90672,1.90654,1.90672,5411617.0
2008-09-02 19:52:00,1.90674,1.90674,1.90647,1.90647,5469497.0
2008-09-02 19:53:00,1.90655,1.90658,1.90619,1.90648,15033104.0
2008-09-02 19:54:00,1.90635,1.90665,1.90635,1.90665,19769891.0
2008-09-02 19:55:00,1.90676,1.90718,1.90676,1.90718,6760147.0
2008-09-02 19:56:00,1.90729,1.90729,1.90712,1.90719,22520483.0
2008-09-02 19:57:00,1.90716,1.90717,1.90704,1.90704,9597215.0
2008-09-02 19:58:00,1.90708,1.90708,1.90678,1.90679,3402152.0
2008-09-02 19:59:00,1.90662,1.90662,1.90634,1.90634,2514386.0
2008-09-02 20:00:00,1.90624,1.90624,1.90603,1.90607,4459532.0
2008-09-02 20:01:00,1.90606,1.90606,1.90594,1.90604,16723031.0
2008-09-02 20:02:00,1.90619,1.90671,1.90619,1.90671,10563912.0
2008-09-02 20:03:00,1.90681,1.90715,1.90678,1.90715,5037866.0
2008-09-02 20:04:00,1.9072,1.90738,1.90716,1.90738,4028559.0
2008-09-02 20:05:00,1.90747,1.90777,1.90641,1.90641,6763350.0
2008-09-02 20:06:00,1.90788,1.908,1.90783,1.90786,6699023.0
2008-09-02 20:07:00,1.90781,1.90798,1.90781,1.90798,5267439.0
2008-09-02 20:08:00,1.908,1.90801,1.90756,1.90756,4075007.0
2008-09-02 20:09:00,1.90778,1.90783,1.9077,1.90783,1159678.0
2008-09-02 20:10:00,1.90788,1.90793,1.90779,1.90779,6466308.0
2008-09-02 20:11:00,1.90774,1.90777,1.9076,1.9076,3507774.0
2008-09-02 20:12:00,1.90761,1.90766,1.90746,1.90746,5213190.0
2008-09-02 20:13:00,1.90727,1.90737,1.90718,1.90718,7068638.0
2008-09-02 20:14:00,1.907,1.90703,1.90685,1.90685,9089064.0
2008-09-02 20:15:00,1.90683,1.90731,1.90678,1.90731,3712394.0
2008-09-02 20:16:00,1.90737,1.90737,1.90692,1.90692,1703481.0
2008-09-02 20:17:00,1.907,1.90712,1.90672,1.90675,4468788.0
2008-09-02 20:18:00,1.90666,1.90684,1.90666,1.90684,3465276.0
2008-09-02 20:19:00,1.90688,1.90733,1.90688,1.90733,28234030.0
2008-09-02 20:20:00,1.9074,1.90792,1.9074,1.90792,2179809.0
2008-09-02 20:21:00,1.90812,1.90862,1.90812,1.90862,4494345.0
2008-09-02 20:22:00,1.90875,1.90875,1.90861,1.90873,9600451.0
2008-09-02 20:23:00,1.90873,1.90889,1.90864,1.90864,3437191.0
2008-09-02 20:24:00,1.90834,1.90834,1.90777,1.90777,5284091.0
2008-09-02 20:25:00,1.90782,1.90814,1.9078,1.90814,8373643.0
2008-09-02 20:26:00,1.90817,1.90817,1.90779,1.90779,6555610.0
2008-09-02 20:27:00,1.90779,1.90779,1.90751,1.90751,6920990.0
2008-09-02 20:28:00,1.90752,1.90771,1.90752,1.90767,4176026.0
2008-09-02 20:29:00,1.90778,1.90797,1.90778,1.90787,12482843.0
2008-09-02 20:30:00,1.90759,1.9084,1.90759,1.9084,8314493.0
2008-09-02 20:31:00,1.90845,1.90847,1.90832,1.90832,8348652.0
2008-09-02 20:32:00,1.90827,1.90827,1.90804,1.90815,2638122.0
2008-09-02 20:33:00,1.90815,1.90822,1.90783,1.90783,11602299.0
2008-09-02 20:34:00,1.90771,1.90771,1.90749,1.90762,6443810.0
2008-09-02 20:35:00,1.9077,1.90783,1.9077,1.90774,13384643.0
2008-09-02 20:36:00,1.90773,1.90774,1.90762,1.9077,4085406.0
2008-09-02 20:37:00,1.90776,1.90798,1.90767,1.90767,14215584.0
2008-09-02 20:38:00,1.90767,1.90779,1.90762,1.90762,16083218.0
2008-09-02 20:39:00,1.90747,1.90755,1.90743,1.90743,3258319.0
2008-09-02 20:40:00,1.90735,1.90735,1.90714,1.90735,9548119.0
2008-09-02 20:41:00,1.9073,1.9074,1.9069,1.9069,2210311.0
2008-09-02 20:42:00,1.90677,1.90685,1.90673,1.90676,3080486.0
2008-09-02 20:43:00,1.90662,1.90664,1.90643,1.90643,3987680.0
2008-09-02 20:44:00,1.90641,1.90641,1.90596,1.90627,5000735.0
2008-09-02 20:45:00,1.90618,1.90641,1.90616,1.90616,6454683.0
2008-09-02 20:46:00,1.90595,1.90616,1.90595,1.90611,6550373.0
2008-09-02 20:47:00,1.90586,1.90597,1.90578,1.90597,6275089.0
2008-09-02 20:48:00,1.90577,1.9059,1.90569,1.90569,4506894.0
2008-09-02 20:49:00,1.90569,1.90569,1.90545,1.90554,10567056.0
2008-09-02 20:50:00,1.90528,1.90528,1.90509,1.90518,18255941.0
2008-09-02 20:51:00,1.90506,1.90519,1.90503,1.90503,4531992.0
2008-09-02 20:52:00,1.90485,1.90493,1.90444,1.90468,4588319.0
2008-09-02 20:53:00,1.90468,1.90468,1.90437,1.90437,5471595.0
2008-09-02 20:54:00,1.90433,1.90433,1.904,1.904,9378535.0
2008-09-02 20:55:00,1.90407,1.90439,1.90399,1.90439,5810679.0
2008-09-02 20:56:00,1.90468,1.90494,1.90468,1.90481,5012790.0
2008-09-02 20:57:00,1.90484,1.90486,1.9047,1.90473,2577403.0
2008-09-02 20:58:00,1.90456,1.90456,1.90386,1.90386,4258607.0
2008-09-02 20:59:00,1.90392,1.904,1.90371,1.90371,3283179.0
2008-09-02 21:00:00,1.90366,1.9042,1.90366,1.9042,40555655.0
2008-09-02 21:01:00,1.90432,1.9045,1.90432,1.90446,10206642.0
2008-09-02 21:02:00,1.9042,1.90441,1.90417,1.90425,3038404.0
2008-09-02 21:03:00,1.90422,1.90429,1.90408,1.90427,12731172.0
2008-09-02 21:04:00,1.90428,1.90428,1.90407,1.90421,9324984.0
2008-09-02 21:05:00,1.90417,1.90421,1.90404,1.9042,2545766.0
2008-09-02 21:06:00,1.90423,1.90441,1.90423,1.90441,7008228.0
2008-09-02 21:07:00,1.90447,1.90482,1.90445,1.90482,8219184.0
2008-09-02 21:08:00,1.90491,1.90517,1.90491,1.90512,4753135.0
2008-09-02 21:09:00,1.9051,1.90511,1.90495,1.90495,4123156.0
2008-09-02 21:10:00,1.9049,1.9049,1.90476,1.90476,6458059.0
2008-09-02 21:11:00,1.90473,1.90501,1.90469,1.90469,5899169.0
2008-09-02 21:12:00,1.90471,1.90491,1.90461,1.90491,9767103.0
2008-09-02 21:13:00,1.90491,1.90491,1.90438,1.90438,10113559.0
2008-09-02 21:14:00,1.90433,1.90433,1.90427,1.90432,887592.0
2008-09-02 21:15:00,1.90433,1.90447,1.90426,1.90447,8519585.0
2008-09-02 21:16:00,1.90446,1.90446,1.90427,1.90427,17996956.0
2008-09-02 21:17:00,1.90442,1.90461,1.90442,1.90461,4538657.0
2008-09-02 21:18:00,1.90464,1.90488,1.90462,1.90488,6524471.0
2008-09-02 21:19:00,1.90502,1.90523,1.90502,1.90523,18918247.0
2008-09-02 21:20:00,1.90521,1.90521,1.905,1.905,2308357.0
2008-09-02 21:21:00,1.90516,1.90533,1.90497,1.90533,7489871.0
2008-09-02 21:22:00,1.90543,1.90554,1.90533,1.90545,11961843.0
2008-09-02 21:23:00,1.90542,1.90554,1.90498,1.90548,10830325.0
2008-09-02 21:24:00,1.90537,1.90537,1.90499,1.90499,3237497.0
2008-09-02 21:25:00,1.90505,1.90509,1.90489,1.90489,4116481.0
2008-09-02 21:26:00,1.90477,1.90477,1.90382,1.90382,6341473.0
2008-09-02 21:27:00,1.90379,1.90379,1.90357,1.90365,11732469.0
2008-09-02 21:28:00,1.90372,1.90422,1.90372,1.90397,31287323.0
2008-09-02 21:29:00,1.90397,1.90424,1.90397,1.90424,7311140.0
2008-09-02 21:30:00,1.90433,1.90443,1.90422,1.90438,7881244.0
2008-09-02 21:31:00,1.90438,1.90456,1.90437,1.90442,10445217.0
2008-09-02 21:32:00,1.90459,1.90478,1.90459,1.90478,16179532.0
2008-09-02 21:33:00,1.9048,1.90499,1.9048,1.90499,17544832.0
2008-09-02 21:34:00,1.90508,1.90508,1.9049,1.905,3929970.0
2008-09-02 21:35:00,1.90483,1.90509,1.90483,1.90509,12563666.0
2008-09-02 21:36:00,1.905,1.9051,1.90495,1.90495,5865177.0
2008-09-02 21:37:00,1.9049,1.9049,1.90469,1.90472,7926822.0
2008-09-02 21:38:00,1.90479,1.90489,1.90458,1.90458,18052907.0
2008-09-02 21:39:00,1.90456,1.90468,1.9045,1.90468,3224522.0
2008-09-02 21:40:00,1.90465,1.90465,1.90449,1.90449,1601629.0
2008-09-02 21:41:00,1.90458,1.9048,1.90458,1.9048,8161051.0
2008-09-02 21:42:00,1.9048,1.9048,1.90458,1.9047,10570577.0
2008-09-02 21:43:00,1.90479,1.90486,1.90441,1.90445,5992206.0
2008-09-02 21:44:00,1.90438,1.90463,1.90436,1.90436,4767581.0
2008-09-02 21:45:00,1.90449,1.90454,1.90439,1.90445,6678763.0
2008-09-02 21:46:00,1.90442,1.90448,1.90427,1.90448,6412348.0
2008-09-02 21:47:00,1.90452,1.9046,1.90446,1.9046,1381145.0
2008-09-02 21:48:00,1.90452,1.90473,1.90452,1.90473,14699820.0
2008-09-02 21:49:00,1.90468,1.90477,1.90432,1.90432,11870837.0
2008-09-02 21:50:00,1.90429,1.90443,1.90429,1.90439,5753042.0
2008-09-02 21:51:00,1.90427,1.9046,1.90426,1.9046,3016772.0
2008-09-02 21:52:00,1.90455,1.90455,1.90413,1.90413,6234070.0
2008-09-02 21:53:00,1.90393,1.90393,1.90336,1.9037,7782335.0
2008-09-02 21:54:00,1.90361,1.90366,1.90351,1.90351,3852507.0
2008-09-02 21:55:00,1.9037,1.90378,1.90353,1.90353,3282715.0
2008-09-02 21:56:00,1.9036,1.9036,1.90341,1.90343,6280256.0
2008-09-02 21:57:00,1.90345,1.90356,1.90345,1.90356,10367231.0
2008-09-02 21:58:00,1.90346,1.90355,1.90333,1.90333,12114338.0
2008-09-02 21:59:00,1.9033,1.90367,1.90326,1.90367,3879209.0
2008-09-02 22:00:00,1.90382,1.90413,1.90382,1.90413,10924922.0
2008-09-02 22:01:00,1.90406,1.90406,1.90372,1.90372,11265220.0
2008-09-02 22:02:00,1.90362,1.90362,1.90335,1.90335,19175230.0
2008-09-02 22:03:00,1.90334,1.90345,1.9033,1.9033,3989466.0
2008-09-02 22:04:00,1.9031,1.90324,1.90297,1.90297,6836815.0
2008-09-02 22:05:00,1.90303,1.90325,1.90303,1.90318,6387037.0
2008-09-02 22:06:00,1.90318,1.90329,1.90318,1.90329,2239711.0
2008-09-02 22:07:00,1.90333,1.90349,1.90323,1.90349,7632166.0
2008-09-02 22:08:00,1.90354,1.90358,1.90344,1.90352,15533120.0
2008-09-02 22:09:00,1.90343,1.90343,1.9031,1.90316,8123256.0
2008-09-02 22:10:00,1.90327,1.90346,1.90193,1.90334,3698915.0
2008-09-02 22:11:00,1.90332,1.90341,1.90319,1.90331,2769463.0
2008-09-02 22:12:00,1.90325,1.90333,1.90324,1.90333,10236752.0
2008-09-02 22:13:00,1.90336,1.90336,1.90318,1.90324,12144600.0
2008-09-02 22:14:00,1.90323,1.90326,1.90299,1.90326,4232087.0
2008-09-02 22:15:00,1.90318,1.90324,1.90312,1.90324,11925097.0
2008-09-02 22:16:00,1.9032,1.9032,1.903,1.903,3823273.0
2008-09-02 22:17:00,1.90283,1.90302,1.90283,1.90295,17645366.0
2008-09-02 22:18:00,1.90312,1.90322,1.90304,1.90304,1684033.0
2008-09-02 22:19:00,1.90303,1.90312,1.90303,1.90312,2824047.0
2008-09-02 22:20:00,1.90311,1.90324,1.90297,1.90297,3040783.0
2008-09-02 22:21:00,1.9029,1.90314,1.90276,1.90276,14792293.0
2008-09-02 22:22:00,1.90286,1.90317,1.90286,1.90313,4448385.0
2008-09-02 22:23:00,1.90306,1.9032,1.90302,1.90313,6610316.0
2008-09-02 22:24:00,1.90307,1.90319,1.90297,1.90319,12517094.0
2008-09-02 22:25:00,1.90324,1.90346,1.90324,1.90346,8696999.0
2008-09-02 22:26:00,1.9034,1.9034,1.90329,1.90329,5292580.0
2008-09-02 22:27:00,1.90341,1.90352,1.90336,1.90346,9248528.0
2008-09-02 22:28:00,1.90336,1.90357,1.90336,1.90357,3838007.0
2008-09-02 22:29:00,1.90387,1.9041,1.90386,1.904,4765250.0
2008-09-02 22:30:00,1.90406,1.90422,1.90406,1.90419,9708989.0
2008-09-02 22:31:00,1.90419,1.90436,1.90387,1.90417,5842606.0
2008-09-02 22:32:00,1.90409,1.90413,1.90383,1.90383,11722853.0
2008-09-02 22:33:00,1.90399,1.90399,1.90374,1.90374,2664838.0
2008-09-02 22:34:00,1.9037,1.90377,1.90365,1.90365,5069889.0
2008-09-02 22:35:00,1.90367,1.90404,1.90367,1.90381,4346025.0
2008-09-02 22:36:00,1.90406,1.90424,1.90406,1.90422,12227300.0
2008-09-02 22:37:00,1.90411,1.90411,1.90379,1.90379,9224074.0
2008-09-02 22:38:00,1.90385,1.90385,1.90334,1.90361,5726632.0
2008-09-02 22:39:00,1.90343,1.90344,1.90311,1.90316,8215731.0
2008-09-02 22:40:00,1.90317,1.90318,1.90313,1.90316,7130814.0
2008-09-02 22:41:00,1.90319,1.90329,1.90308,1.90321,9706818.0
2008-09-02 22:42:00,1.90365,1.90394,1.90365,1.90394,4095391.0
2008-09-02 22:43:00,1.90405,1.90428,1.90405,1.90421,9338982.0
2008-09-02 22:44:00,1.90432,1.90436,1.90424,1.90426,6196135.0
2008-09-02 22:45:00,1.90427,1.90433,1.9042,1.90423,10238393.0
2008-09-02 22:46:00,1.90412,1.90412,1.90377,1.90377,2682941.0
2008-09-02 22:47:00,1.90363,1.90363,1.9034,1.90344,7014458.0
2008-09-02 22:48:00,1.90324,1.90386,1.90324,1.90386,7489064.0
2008-09-02 22:49:00,1.90383,1.90383,1.90358,1.90379,3464058.0
2008-09-02 22:50:00,1.90385,1.90416,1.90385,1.90416,2864255.0
2008-09-02 22:51:00,1.90416,1.90456,1.90416,1.90445,14887724.0
2008-09-02 22:52:00,1.90442,1.90463,1.90437,1.90463,3568963.0
2008-09-02 22:53:00,1.90471,1.90492,1.90458,1.90458,4913190.0
2008-09-02 22:54:00,1.90446,1.90446,1.90415,1.90438,2575789.0
2008-09-02 22:55:00,1.90432,1.90432,1.90416,1.90416,11262872.0
2008-09-02 22:56:00,1.90408,1.90421,1.90377,1.90421,7039937.0
2008-09-02 22:57:00,1.90404,1.90404,1.90364,1.90364,15780276.0
2008-09-02 22:58:00,1.90377,1.90378,1.90371,1.90375,5497861.0
2008-09-02 22:59:00,1.90353,1.90358,1.90331,1.90331,9709236.0
2008-09-02 23:00:00,1.90309,1.90309,1.90288,1.90288,7581507.0
2008-09-02 23:01:00,1.90282,1.90301,1.90281,1.90301,2017435.0
2008-09-02 23:02:00,1.90284,1.90318,1.90281,1.90318,17905547.0
2008-09-02 23:03:00,1.90316,1.90336,1.90308,1.90336,20376782.0
2008-09-02 23:04:00,1.90333,1.90337,1.90305,1.90318,31676189.0
2008-09-02 23:05:00,1.90326,1.90332,1.90311,1.90326,10748223.0
2008-09-02 23:06:00,1.90312,1.90316,1.90304,1.90305,17302541.0
2008-09-02 23:07:00,1.90316,1.90324,1.90282,1.90282,3183248.0
2008-09-02 23:08:00,1.90321,1.90331,1.90317,1.90331,5368400.0
2008-09-02 23:09:00,1.90324,1.90334,1.90323,1.90325,4895778.0
2008-09-02 23:10:00,1.90318,1.90318,1.90293,1.90309,42826021.0
2008-09-02 23:11:00,1.90287,1.90291,1.90284,1.90288,12621301.0
2008-09-02 23:12:00,1.90283,1.90291,1.90274,1.90289,1261556.0
2008-09-02 23:13:00,1.90275,1.9029,1.90254,1.90254,13170308.0
2008-09-02 23:14:00,1.90266,1.90293,1.90266,1.9027,3064993.0
2008-09-02 23:15:00,1.90281,1.9029,1.90273,1.90273,5008962.0
2008-09-02 23:16:00,1.90272,1.90277,1.90231,1.90249,7315800.0
2008-09-02 23:17:00,1.90249,1.90249,1.90194,1.90194,18085450.0
2008-09-02 23:18:00,1.90207,1.90207,1.90179,1.90179,9886438.0
2008-09-02 23:19:00,1.90176,1.90189,1.90167,1.90189,7956129.0
2008-09-02 23:20:00,1.90194,1.90198,1.90192,1.90197,3143675.0
2008-09-02 23:21:00,1.90217,1.90217,1.90207,1.90214,13249926.0
2008-09-02 23:22:00,1.90223,1.90223,1.90194,1.90201,10434207.0
2008-09-02 23:23:00,1.90201,1.90207,1.90198,1.90207,5910002.0
2008-09-02 23:24:00,1.90203,1.90203,1.90171,1.90171,6532075.0
2008-09-02 23:25:00,1.90136,1.90158,1.90132,1.90148,4040041.0
2008-09-02 23:26:00,1.90164,1.90168,1.90138,1.90138,14346381.0
2008-09-02 23:27:00,1.90124,1.90131,1.90123,1.90125,3869873.0
2008-09-02 23:28:00,1.90126,1.9015,1.90125,1.9015,24777704.0
2008-09-02 23:29:00,1.90162,1.9017,1.9016,1.9017,19797028.0
2008-09-02 23:30:00,1.90171,1.90193,1.90169,1.90193,5231317.0
2008-09-02 23:31:00,1.90199,1.90202,1.90176,1.90197,9851502.0
2008-09-02 23:32:00,1.90202,1.9021,1.90201,1.90202,20726692.0
2008-09-02 23:33:00,1.90184,1.90207,1.90184,1.90206,4812783.0
2008-09-02 23:34:00,1.90202,1.90205,1.90188,1.90205,3631308.0
2008-09-02 23:35:00,1.9021,1.90217,1.90197,1.90217,2986269.0
2008-09-02 23:36:00,1.90215,1.90215,1.90203,1.90205,8941690.0
2008-09-02 23:37:00,1.90165,1.9022,1.90156,1.9022,28661224.0
2008-09-02 23:38:00,1.90224,1.90224,1.90192,1.90192,9581203.0
2008-09-02 23:39:00,1.90179,1.90184,1.9013,1.9013,12417573.0
2008-09-02 23:40:00,1.90136,1.90151,1.90116,1.90141,6282970.0
2008-09-02 23:41:00,1.90174,1.90218,1.90174,1.90218,11580549.0
2008-09-02 23:42:00,1.90225,1.90225,1.90194,1.90194,9767346.0
2008-09-02 23:43:00,1.9019,1.9019,1.90174,1.90178,9041358.0
2008-09-02 23:44:00,1.90173,1.90181,1.90173,1.90175,9943714.0
2008-09-02 23:45:00,1.9019,1.90198,1.90182,1.90182,14087462.0
2008-09-02 23:46:00,1.90173,1.90173,1.90162,1.90163,4025935.0
2008-09-02 23:47:00,1.90175,1.9019,1.90173,1.9019,9170788.0
2008-09-02 23:48:00,1.9019,1.90201,1.90166,1.90181,5983164.0
2008-09-02 23:49:00,1.90195,1.90222,1.90195,1.90215,16075800.0
2008-09-02 23:50:00,1.9022,1.90226,1.90212,1.90212,5996873.0
2008-09-02 23:51:00,1.902,1.902,1.9017,1.90185,39875032.0
2008-09-02 23:52:00,1.90189,1.90189,1.90159,1.90159,29851209.0
2008-09-02 23:53:00,1.90146,1.90166,1.90146,1.90166,7396353.0
2008-09-02 23:54:00,1.90169,1.9019,1.90163,1.9019,5029422.0
2008-09-02 23:55:00,1.90185,1.90186,1.90168,1.90186,2073818.0
2008-09-02 23:56:00,1.9019,1.9021,1.9019,1.9021,8100523.0
2008-09-02 23:57:00,1.90221,1.90239,1.90221,1.90239,8078061.0
2008-09-02 23:58:00,1.90228,1.90231,1.90216,1.9022,4617701.0
2008-09-02 23:59:00,1.90228,1.90228,1.90208,1.90208,26031315.0
2008-09-03 00:00:00,1.90236,1.90259,1.90236,1.90259,7306000.0
2008-09-03 00:01:00,1.90261,1.90272,1.90258,1.90271,8114461.0
2008-09-03 00:02:00,1.90273,1.90273,1.90226,1.90249,6682404.0
2008-09-03 00:03:00,1.90243,1.90261,1.90243,1.9026,3049857.0
2008-09-03 00:04:00,1.90261,1.90287,1.90261,1.90287,1257019.0
2008-09-03 00:05:00,1.90285,1.90285,1.90273,1.90273,1074165.0
2008-09-03 00:06:00,1.9027,1.9028,1.90262,1.9028,5496184.0
2008-09-03 00:07:00,1.90273,1.90298,1.90273,1.90292,8733627.0
2008-09-03 00:08:00,1.90287,1.90287,1.90275,1.90284,1334023.0
2008-09-03 00:09:00,1.90291,1.903,1.90291,1.903,1143274.0
2008-09-03 00:10:00,1.9028,1.90295,1.9028,1.90295,2162317.0
2008-09-03 00:11:00,1.90293,1.90294,1.90259,1.90259,21680090.0
2008-09-03 00:12:00,1.90269,1.90269,1.90255,1.90257,7119433.0
2008-09-03 00:13:00,1.90258,1.90269,1.90251,1.90258,16427449.0
2008-09-03 00:14:00,1.90246,1.90246,1.90205,1.90205,8268226.0
2008-09-03 00:15:00,1.90192,1.90192,1.9015,1.9015,12460460.0
2008-09-03 00:16:00,1.90152,1.90172,1.90152,1.90172,3682673.0
2008-09-03 00:17:00,1.90186,1.90202,1.90186,1.90191,1526083.0
2008-09-03 00:18:00,1.90213,1.90219,1.90204,1.90204,7875342.0
2008-09-03 00:19:00,1.90174,1.90174,1.90146,1.90163,4433889.0
2008-09-03 00:20:00,1.90179,1.90209,1.90179,1.90198,6013197.0
2008-09-03 00:21:00,1.90193,1.90193,1.90174,1.90183,18847520.0
2008-09-03 00:22:00,1.90183,1.90183,1.90158,1.90158,4595635.0
2008-09-03 00:23:00,1.90161,1.90161,1.90146,1.90157,26126818.0
2008-09-03 00:24:00,1.90165,1.90165,1.90143,1.90143,3355510.0
2008-09-03 00:25:00,1.90139,1.9015,1.90121,1.90121,3166953.0
2008-09-03 00:26:00,1.90111,1.90111,1.9008,1.9008,2909140.0
2008-09-03 00:27:00,1.90076,1.901,1.90067,1.901,6582974.0
2008-09-03 00:28:00,1.90123,1.90139,1.90103,1.90116,7144153.0
2008-09-03 00:29:00,1.90129,1.90145,1.90129,1.90145,9537857.0
2008-09-03 00:30:00,1.90143,1.90151,1.90136,1.90136,3836382.0
2008-09-03 00:31:00,1.90137,1.90145,1.90123,1.90123,5987409.0
2008-09-03 00:32:00,1.90132,1.90133,1.90121,1.90128,5855121.0
2008-09-03 00:33:00,1.90146,1.90173,1.90146,1.90173,38681598.0
2008-09-03 00:34:00,1.90182,1.90182,1.90151,1.90151,11602757.0
2008-09-03 00:35:00,1.90134,1.9015,1.90114,1.90114,2123870.0
2008-09-03 00:36:00,1.90145,1.90148,1.90126,1.90148,6437287.0
2008-09-03 00:37:00,1.90167,1.90198,1.90167,1.90198,14131619.0
2008-09-03 00:38:00,1.90195,1.90195,1.90151,1.90151,6811553.0
2008-09-03 00:39:00,1.90149,1.9016,1.90143,1.9016,41475444.0
2008-09-03 00:40:00,1.90172,1.90216,1.90172,1.90216,9210247.0
2008-09-03 00:41:00,1.90212,1.90217,1.90201,1.90205,6603655.0
2008-09-03 00:42:00,1.90209,1.90209,1.9015,1.90152,2987021.0
2008-09-03 00:43:00,1.90165,1.90196,1.90165,1.90194,4254245.0
2008-09-03 00:44:00,1.90199,1.90201,1.90178,1.90188,6009209.0
2008-09-03 00:45:00,1.90183,1.90183,1.9017,1.90175,3937781.0
2008-09-03 00:46:00,1.90167,1.9017,1.90149,1.90165,10008955.0
2008-09-03 00:47:00,1.90162,1.90162,1.90147,1.90147,2142106.0
2008-09-03 00:48:00,1.90144,1.90147,1.90132,1.90147,22733232.0
2008-09-03 00:49:00,1.90149,1.90149,1.90137,1.90137,6933044.0
2008-09-03 00:50:00,1.90143,1.90143,1.90122,1.90122,3958258.0
2008-09-03 00:51:00,1.90129,1.90135,1.90128,1.90135,11467402.0
2008-09-03 00:52:00,1.90129,1.90139,1.90117,1.90139,6973559.0
2008-09-03 00:53:00,1.90144,1.90144,1.90129,1.90136,4866582.0
2008-09-03 00:54:00,1.90143,1.90153,1.90133,1.90141,27780340.0
2008-09-03 00:55:00,1.90137,1.90137,1.9012,1.90127,5517547.0
2008-09-03 00:56:00,1.90125,1.90139,1.90122,1.90136,9147441.0
2008-09-03 00:57:00,1.90132,1.9014,1.90118,1.90136,4657300.0
2008-09-03 00:58:00,1.90129,1.9014,1.89987,1.90127,13804926.0
2008-09-03 00:59:00,1.90134,1.90134,1.9012,1.9012,8662619.0
2008-09-03 01:00:00,1.9012,1.9014,1.90114,1.9014,4893062.0
2008-09-03 01:01:00,1.90156,1.9019,1.90156,1.90167,7521781.0
2008-09-03 01:02:00,1.90177,1.90177,1.90158,1.90164,30575372.0
2008-09-03 01:03:00,1.90155,1.90162,1.90155,1.90162,5340704.0
2008-09-03 01:04:00,1.90174,1.90199,1.90174,1.9019,8668461.0
2008-09-03 01:05:00,1.90179,1.90179,1.90118,1.90118,10305632.0
2008-09-03 01:06:00,1.90144,1.90169,1.90141,1.90169,8906691.0
2008-09-03 01:07:00,1.90155,1.90171,1.9015,1.9015,15023099.0
2008-09-03 01:08:00,1.9014,1.9014,1.9012,1.90122,14580743.0
2008-09-03 01:09:00,1.9012,1.90123,1.90113,1.90113,6291944.0
2008-09-03 01:10:00,1.90118,1.90132,1.90118,1.90132,3587401.0
2008-09-03 01:11:00,1.90151,1.90186,1.90151,1.90182,1635172.0
2008-09-03 01:12:00,1.9018,1.90198,1.9017,1.90191,1016010.0
2008-09-03 01:13:00,1.90198,1.90209,1.90183,1.90209,18991143.0
2008-09-03 01:14:00,1.9022,1.90225,1.90198,1.90225,3712035.0
2008-09-03 01:15:00,1.90226,1.90262,1.90226,1.9025,5428841.0
2008-09-03 01:16:00,1.90236,1.90236,1.90187,1.90223,6571620.0
2008-09-03 01:17:00,1.90218,1.90233,1.90216,1.90216,19420537.0
2008-09-03 01:18:00,1.90225,1.90247,1.90225,1.90247,4213768.0
2008-09-03 01:19:00,1.90256,1.90288,1.90256,1.90288,18265723.0
2008-09-03 01:20:00,1.90289,1.90292,1.9025,1.90292,20115768.0
2008-09-03 01:21:00,1.90292,1.9031,1.90292,1.90305,9506316.0
2008-09-03 01:22:00,1.90299,1.9032,1.90299,1.90305,5978544.0
2008-09-03 01:23:00,1.90304,1.90334,1.90304,1.90334,3107373.0
2008-09-03 01:24:00,1.90338,1.90341,1.90299,1.90299,2104087.0
2008-09-03 01:25:00,1.903,1.90328,1.903,1.90328,8753198.0
2008-09-03 01:26:00,1.90326,1.90327,1.90307,1.9031,9804793.0
2008-09-03 01:27:00,1.90305,1.90305,1.90286,1.90301,4155294.0
2008-09-03 01:28:00,1.90305,1.90312,1.90295,1.90295,2657920.0
2008-09-03 01:29:00,1.90275,1.90293,1.90266,1.90293,6560810.0
2008-09-03 01:30:00,1.90282,1.90301,1.90282,1.90289,4471751.0
2008-09-03 01:31:00,1.90284,1.90289,1.90261,1.90289,8692632.0
2008-09-03 01:32:00,1.9028,1.90307,1.9028,1.90307,4252541.0
2008-09-03 01:33:00,1.90307,1.90307,1.90295,1.90295,4059900.0
2008-09-03 01:34:00,1.903,1.903,1.9027,1.90278,3397606.0
2008-09-03 01:35:00,1.90286,1.90353,1.90286,1.90353,5767260.0
2008-09-03 01:36:00,1.90355,1.90355,1.90317,1.90339,3325282.0
2008-09-03 01:37:00,1.9034,1.90355,1.90332,1.90355,5663387.0
2008-09-03 01:38:00,1.9036,1.90371,1.9036,1.90371,5184426.0
2008-09-03 01:39:00,1.90369,1.90369,1.90349,1.90355,2007694.0
2008-09-03 01:40:00,1.90349,1.90349,1.90322,1.90322,10132317.0
2008-09-03 01:41:00,1.90324,1.9034,1.90312,1.90322,5095650.0
2008-09-03 01:42:00,1.90321,1.90323,1.90292,1.90292,8080458.0
2008-09-03 01:43:00,1.9031,1.9032,1.90296,1.90303,5276666.0
2008-09-03 01:44:00,1.90299,1.90299,1.90281,1.9029,8609264.0
2008-09-03 01:45:00,1.90281,1.90285,1.90269,1.90269,9981204.0
2008-09-03 01:46:00,1.9026,1.9026,1.90236,1.9024,9451744.0
2008-09-03 01:47:00,1.90259,1.90294,1.90259,1.90294,4077884.0
2008-09-03 01:48:00,1.90295,1.90295,1.90273,1.90275,11310568.0
2008-09-03 01:49:00,1.90273,1.90276,1.90129,1.90129,6389256.0
2008-09-03 01:50:00,1.90274,1.90284,1.90274,1.90284,4618360.0
2008-09-03 01:51:00,1.90279,1.90279,1.90256,1.90258,11419439.0
2008-09-03 01:52:00,1.90254,1.90269,1.90249,1.90263,8527180.0
2008-09-03 01:53:00,1.90262,1.90263,1.90245,1.90245,6862644.0
2008-09-03 01:54:00,1.90258,1.90268,1.90258,1.90268,11504806.0
2008-09-03 01:55:00,1.90264,1.90273,1.90254,1.90273,5160024.0
2008-09-03 01:56:00,1.90283,1.90318,1.90283,1.90298,8212535.0
2008-09-03 01:57:00,1.90282,1.90282,1.90211,1.90211,4574305.0
2008-09-03 01:58:00,1.90246,1.9028,1.90246,1.90269,5027819.0
2008-09-03 01:59:00,1.90254,1.90254,1.9022,1.9022,2231580.0
2008-09-03 02:00:00,1.90257,1.90266,1.90245,1.9026,2475408.0
2008-09-03 02:01:00,1.90263,1.90286,1.90263,1.90275,5015783.0
2008-09-03 02:02:00,1.90254,1.90343,1.90254,1.90343,4853888.0
2008-09-03 02:03:00,1.9035,1.90352,1.90337,1.90338,8114351.0
2008-09-03 02:04:00,1.90336,1.90339,1.90325,1.90325,5428746.0
2008-09-03 02:05:00,1.9033,1.90344,1.90322,1.90334,12368098.0
2008-09-03 02:06:00,1.90325,1.90446,1.90325,1.90446,7529784.0
2008-09-03 02:07:00,1.90461,1.90482,1.90459,1.90477,7873666.0
2008-09-03 02:08:00,1.90463,1.90463,1.90415,1.90415,10587277.0
2008-09-03 02:09:00,1.90396,1.90401,1.90381,1.90394,4906363.0
2008-09-03 02:10:00,1.90251,1.90399,1.90251,1.90399,7047494.0
2008-09-03 02:11:00,1.90414,1.90432,1.90409,1.90431,12004423.0
2008-09-03 02:12:00,1.90434,1.90441,1.90399,1.90399,3787391.0
2008-09-03 02:13:00,1.90375,1.90375,1.9034,1.9035,10123976.0
2008-09-03 02:14:00,1.90336,1.90336,1.90257,1.90257,9807609.0
2008-09-03 02:15:00,1.90243,1.90254,1.90214,1.90254,8181378.0
2008-09-03 02:16:00,1.90252,1.90252,1.90193,1.90214,4992588.0
2008-09-03 02:17:00,1.90215,1.90253,1.90215,1.90253,7396978.0
2008-09-03 02:18:00,1.90262,1.90324,1.9026,1.90324,5482731.0
2008-09-03 02:19:00,1.90323,1.90323,1.90306,1.90314,9695996.0
2008-09-03 02:20:00,1.90324,1.90324,1.90289,1.90293,2044912.0
2008-09-03 02:21:00,1.90288,1.90307,1.90281,1.90307,5308105.0
2008-09-03 02:22:00,1.90312,1.90322,1.90309,1.90321,5843363.0
2008-09-03 02:23:00,1.90321,1.90322,1.90307,1.90314,3483795.0
2008-09-03 02:24:00,1.90311,1.90315,1.90269,1.90315,6357208.0
2008-09-03 02:25:00,1.90319,1.90324,1.9031,1.90324,3725854.0
2008-09-03 02:26:00,1.90325,1.90374,1.90325,1.90374,3738053.0
2008-09-03 02:27:00,1.90389,1.90414,1.90389,1.90401,4463672.0
2008-09-03 02:28:00,1.90419,1.90428,1.90411,1.90411,7909582.0
2008-09-03 02:29:00,1.90403,1.90403,1.90378,1.90378,4521486.0
2008-09-03 02:30:00,1.90403,1.9042,1.90384,1.90384,6994468.0
2008-09-03 02:31:00,1.90392,1.90394,1.90381,1.90389,2495465.0
2008-09-03 02:32:00,1.90391,1.90403,1.90381,1.90403,3816747.0
2008-09-03 02:33:00,1.90407,1.90407,1.90393,1.90393,9849113.0
2008-09-03 02:34:00,1.90393,1.90396,1.9039,1.90394,8402803.0
2008-09-03 02:35:00,1.90396,1.90403,1.90385,1.90401,2006949.0
2008-09-03 02:36:00,1.90409,1.90422,1.90409,1.9041,3343056.0
2008-09-03 02:37:00,1.90407,1.90416,1.90405,1.90405,5768011.0
2008-09-03 02:38:00,1.90416,1.90419,1.90399,1.90418,8700638.0
2008-09-03 02:39:00,1.90423,1.90429,1.90392,1.90419,19007624.0
2008-09-03 02:40:00,1.90415,1.90415,1.90387,1.90387,19958178.0
2008-09-03 02:41:00,1.90391,1.90391,1.90367,1.90388,4653012.0
2008-09-03 02:42:00,1.90386,1.90398,1.90386,1.90395,17904064.0
2008-09-03 02:43:00,1.90396,1.90396,1.90326,1.90376,6619947.0
2008-09-03 02:44:00,1.90387,1.90402,1.90387,1.90396,5763713.0
2008-09-03 02:45:00,1.90396,1.90457,1.90389,1.90457,3915237.0
2008-09-03 02:46:00,1.90465,1.9049,1.90465,1.9049,17953434.0
2008-09-03 02:47:00,1.90492,1.90503,1.90454,1.90454,928542.0
2008-09-03 02:48:00,1.90451,1.90472,1.90446,1.90472,1811827.0
2008-09-03 02:49:00,1.90485,1.90511,1.90485,1.90495,3442801.0
2008-09-03 02:50:00,1.90483,1.90483,1.90436,1.90436,6550013.0
2008-09-03 02:51:00,1.9043,1.9043,1.904,1.904,14780279.0
2008-09-03 02:52:00,1.90396,1.90396,1.90345,1.9035,15394096.0
2008-09-03 02:53:00,1.90389,1.90414,1.90385,1.90414,9249861.0
2008-09-03 02:54:00,1.90401,1.90472,1.90401,1.90472,10161342.0
2008-09-03 02:55:00,1.90458,1.90458,1.90417,1.90417,8131766.0
2008-09-03 02:56:00,1.90406,1.90427,1.90404,1.90427,5783728.0
2008-09-03 02:57:00,1.90439,1.90444,1.9043,1.90444,28647404.0
2008-09-03 02:58:00,1.90432,1.90451,1.90432,1.90437,7690196.0
2008-09-03 02:59:00,1.90414,1.90414,1.90364,1.90388,5131686.0
2008-09-03 03:00:00,1.90395,1.90403,1.90393,1.90403,8683458.0
2008-09-03 03:01:00,1.904,1.90416,1.90265,1.90412,12584254.0
2008-09-03 03:02:00,1.90419,1.90419,1.90396,1.90406,4821223.0
2008-09-03 03:03:00,1.90411,1.90426,1.90411,1.90426,10069840.0
2008-09-03 03:04:00,1.90434,1.90458,1.90433,1.90458,5458595.0
2008-09-03 03:05:00,1.90467,1.90488,1.90457,1.90488,28478052.0
2008-09-03 03:06:00,1.9048,1.90484,1.90461,1.90484,4610251.0
2008-09-03 03:07:00,1.90484,1.90484,1.90445,1.90454,6720854.0
2008-09-03 03:08:00,1.90458,1.90472,1.90458,1.90459,11187709.0
2008-09-03 03:09:00,1.9045,1.9045,1.90413,1.90413,3702418.0
2008-09-03 03:10:00,1.90396,1.90398,1.90383,1.90389,7118847.0
2008-09-03 03:11:00,1.90394,1.90394,1.90351,1.90351,20987106.0
2008-09-03 03:12:00,1.90326,1.90331,1.90304,1.90331,2100517.0
2008-09-03 03:13:00,1.90338,1.90359,1.90333,1.90359,9422855.0
2008-09-03 03:14:00,1.90363,1.90387,1.90363,1.90387,3640365.0
2008-09-03 03:15:00,1.90387,1.90395,1.90365,1.90393,5881003.0
2008-09-03 03:16:00,1.90388,1.90397,1.90386,1.90397,4648432.0
2008-09-03 03:17:00,1.90402,1.90415,1.90398,1.90415,3158531.0
2008-09-03 03:18:00,1.90409,1.90417,1.90401,1.90406,6720593.0
2008-09-03 03:19:00,1.90423,1.9043,1.90423,1.90429,8807736.0
2008-09-03 03:20:00,1.90441,1.9045,1.90437,1.90437,44264081.0
2008-09-03 03:21:00,1.90426,1.90426,1.90393,1.90402,7248644.0
2008-09-03 03:22:00,1.90402,1.90418,1.90402,1.90418,13132255.0
2008-09-03 03:23:00,1.90432,1.90448,1.90432,1.90448,5937361.0
2008-09-03 03:24:00,1.90426,1.90463,1.90426,1.90447,2153372.0
2008-09-03 03:25:00,1.90448,1.90462,1.90439,1.90462,12635040.0
2008-09-03 03:26:00,1.90461,1.90475,1.90452,1.90475,36036518.0
2008-09-03 03:27:00,1.90471,1.90483,1.90471,1.90481,5462885.0
2008-09-03 03:28:00,1.90468,1.90501,1.90468,1.90501,5643708.0
2008-09-03 03:29:00,1.90498,1.90498,1.90478,1.90478,4210252.0
2008-09-03 03:30:00,1.90482,1.90495,1.90475,1.90488,9644917.0
2008-09-03 03:31:00,1.90489,1.90493,1.90478,1.90482,6547061.0
2008-09-03 03:32:00,1.90484,1.90506,1.90473,1.90506,6756620.0
2008-09-03 03:33:00,1.90501,1.90501,1.90459,1.90459,2775368.0
2008-09-03 03:34:00,1.90442,1.90481,1.90442,1.90481,2989665.0
2008-09-03 03:35:00,1.90482,1.90482,1.90461,1.90463,3402809.0
2008-09-03 03:36:00,1.90451,1.90451,1.90428,1.90428,24007000.0
2008-09-03 03:37:00,1.90409,1.90416,1.90403,1.90416,4221212.0
2008-09-03 03:38:00,1.9043,1.90442,1.90415,1.90415,18257793.0
2008-09-03 03:39:00,1.90387,1.90387,1.90338,1.90359,5552865.0
2008-09-03 03:40:00,1.90384,1.90389,1.90358,1.90358,4570076.0
2008-09-03 03:41:00,1.90362,1.90395,1.90362,1.90395,8622953.0
2008-09-03 03:42:00,1.90397,1.90414,1.90376,1.90376,1553896.0
2008-09-03 03:43:00,1.90366,1.90392,1.90366,1.90392,3471271.0
2008-09-03 03:44:00,1.90417,1.90423,1.90411,1.90413,11713160.0
2008-09-03 03:45:00,1.9042,1.90441,1.9042,1.90438,8544202.0
2008-09-03 03:46:00,1.90437,1.90437,1.90411,1.90422,15648169.0
2008-09-03 03:47:00,1.90403,1.90406,1.9038,1.90406,6890662.0
2008-09-03 03:48:00,1.90385,1.90413,1.90377,1.90413,20675271.0
2008-09-03 03:49:00,1.90419,1.90429,1.90408,1.90408,2335116.0
2008-09-03 03:50:00,1.90416,1.90416,1.90398,1.90405,1247707.0
2008-09-03 03:51:00,1.90404,1.90422,1.90403,1.9041,1374432.0
2008-09-03 03:52:00,1.90408,1.90419,1.90408,1.90409,8138687.0
2008-09-03 03:53:00,1.90422,1.90422,1.9041,1.90411,5289878.0
2008-09-03 03:54:00,1.90405,1.90419,1.90386,1.90419,1135723.0
2008-09-03 03:55:00,1.90435,1.9048,1.90429,1.9048,1369601.0
2008-09-03 03:56:00,1.90499,1.90523,1.90499,1.90508,3232834.0
2008-09-03 03:57:00,1.90513,1.90524,1.90495,1.90499,6478963.0
2008-09-03 03:58:00,1.90473,1.90473,1.90436,1.90436,7588572.0
2008-09-03 03:59:00,1.9043,1.90442,1.90414,1.90416,7542846.0
2008-09-03 04:00:00,1.90415,1.90448,1.90415,1.90448,26674162.0
2008-09-03 04:01:00,1.90453,1.90467,1.90453,1.90464,5063824.0
2008-09-03 04:02:00,1.90477,1.90492,1.90477,1.9048,7746510.0
2008-09-03 04:03:00,1.90474,1.90479,1.90456,1.90456,8387370.0
2008-09-03 04:04:00,1.90455,1.90455,1.90433,1.90441,2135753.0
2008-09-03 04:05:00,1.90442,1.90442,1.90417,1.90428,5562906.0
2008-09-03 04:06:00,1.90432,1.90439,1.90424,1.90424,7005448.0
2008-09-03 04:07:00,1.90437,1.90437,1.90428,1.90429,28670003.0
2008-09-03 04:08:00,1.90427,1.90437,1.90424,1.90437,41623206.0
2008-09-03 04:09:00,1.90437,1.90437,1.90427,1.90429,6100581.0
2008-09-03 04:10:00,1.9043,1.90458,1.9043,1.90458,14843768.0
2008-09-03 04:11:00,1.90463,1.90498,1.90463,1.9048,6382039.0
2008-09-03 04:12:00,1.90497,1.90517,1.90497,1.90501,9096199.0
2008-09-03 04:13:00,1.90486,1.90486,1.90469,1.90469,3830941.0
2008-09-03 04:14:00,1.90465,1.90465,1.90435,1.90435,13894332.0
2008-09-03 04:15:00,1.90407,1.90419,1.90397,1.90415,10306503.0
2008-09-03 04:16:00,1.90428,1.9044,1.90414,1.9044,9315225.0
2008-09-03 04:17:00,1.90446,1.90468,1.90441,1.90468,10302022.0
2008-09-03 04:18:00,1.90463,1.90472,1.9045,1.90457,11928872.0
2008-09-03 04:19:00,1.90449,1.90463,1.90449,1.90461,6082255.0
2008-09-03 04:20:00,1.90467,1.90481,1.90467,1.90475,13122237.0
2008-09-03 04:21:00,1.90493,1.90515,1.90493,1.90515,9139752.0
2008-09-03 04:22:00,1.90502,1.90502,1.90428,1.90428,31245203.0
2008-09-03 04:23:00,1.90463,1.90478,1.90462,1.90478,8758634.0
2008-09-03 04:24:00,1.90488,1.90491,1.9048,1.90483,2939819.0
2008-09-03 04:25:00,1.90469,1.90469,1.90444,1.90459,4024947.0
2008-09-03 04:26:00,1.90473,1.90485,1.90473,1.90473,4510999.0
2008-09-03 04:27:00,1.90489,1.90518,1.90489,1.90518,22387873.0
2008-09-03 04:28:00,1.90529,1.90536,1.90515,1.90515,10448089.0
2008-09-03 04:29:00,1.90498,1.90519,1.90489,1.90519,5257607.0
2008-09-03 04:30:00,1.9053,1.90549,1.9053,1.90549,20236152.0
2008-09-03 04:31:00,1.90537,1.90548,1.9052,1.90548,27300249.0
2008-09-03 04:32:00,1.9055,1.90561,1.90524,1.90524,4179580.0
2008-09-03 04:33:00,1.90526,1.90556,1.90524,1.90528,14239585.0
2008-09-03 04:34:00,1.90537,1.90547,1.90535,1.90535,3730073.0
2008-09-03 04:35:00,1.90544,1.90562,1.90531,1.90562,6266982.0
2008-09-03 04:36:00,1.90557,1.90557,1.90539,1.90539,5587598.0
2008-09-03 04:37:00,1.90537,1.90554,1.9053,1.90554,10332944.0
2008-09-03 04:38:00,1.90546,1.90549,1.9054,1.9054,13764726.0
2008-09-03 04:39:00,1.90523,1.90538,1.90521,1.90521,3221638.0
2008-09-03 04:40:00,1.90525,1.90541,1.90517,1.90521,8579886.0
2008-09-03 04:41:00,1.90513,1.90513,1.90481,1.90504,9937116.0
2008-09-03 04:42:00,1.90493,1.90543,1.90488,1.90543,17275241.0
2008-09-03 04:43:00,1.90557,1.90597,1.90549,1.90597,7120694.0
2008-09-03 04:44:00,1.90583,1.90583,1.90547,1.90567,5480862.0
2008-09-03 04:45:00,1.90571,1.90606,1.90571,1.90585,3220544.0
2008-09-03 04:46:00,1.90553,1.90553,1.90505,1.90505,14113062.0
2008-09-03 04:47:00,1.90508,1.90517,1.905,1.90517,1282722.0
2008-09-03 04:48:00,1.90523,1.90524,1.90513,1.90522,13477097.0
2008-09-03 04:49:00,1.90543,1.90548,1.90531,1.90536,39420124.0
2008-09-03 04:50:00,1.90535,1.90539,1.90529,1.90531,4640546.0
2008-09-03 04:51:00,1.90545,1.90558,1.90545,1.90556,4882583.0
2008-09-03 04:52:00,1.90498,1.90513,1.90498,1.9051,3403089.0
2008-09-03 04:53:00,1.90501,1.90522,1.90501,1.9051,18267041.0
2008-09-03 04:54:00,1.90542,1.90561,1.90541,1.90561,9924489.0
2008-09-03 04:55:00,1.90559,1.90562,1.90547,1.90552,30196558.0
2008-09-03 04:56:00,1.90549,1.90549,1.90524,1.90534,20720745.0
2008-09-03 04:57:00,1.90542,1.90542,1.90513,1.90522,19142128.0
2008-09-03 04:58:00,1.90543,1.90543,1.90513,1.90513,2075979.0
2008-09-03 04:59:00,1.90512,1.90515,1.90503,1.90515,7609664.0
2008-09-03 05:00:00,1.90522,1.90522,1.90489,1.90489,10694171.0
2008-09-03 05:01:00,1.90512,1.90529,1.90506,1.90529,5803105.0
2008-09-03 05:02:00,1.90517,1.90517,1.90493,1.90493,14635759.0
2008-09-03 05:03:00,1.90502,1.90522,1.90454,1.90521,6974380.0
2008-09-03 05:04:00,1.90533,1.90552,1.90504,1.90504,10932704.0
2008-09-03 05:05:00,1.90519,1.90541,1.90518,1.90541,2562718.0
2008-09-03 05:06:00,1.90543,1.90543,1.90525,1.90541,4744293.0
2008-09-03 05:07:00,1.90542,1.90552,1.90537,1.90549,3859174.0
2008-09-03 05:08:00,1.90553,1.90557,1.90531,1.90531,16414249.0
2008-09-03 05:09:00,1.9054,1.9055,1.90533,1.9055,2655038.0
2008-09-03 05:10:00,1.9055,1.9055,1.90534,1.90539,3263055.0
2008-09-03 05:11:00,1.90537,1.90547,1.90534,1.90534,7241407.0
2008-09-03 05:12:00,1.90543,1.90551,1.90538,1.90538,7722623.0
2008-09-03 05:13:00,1.90551,1.90555,1.90549,1.90551,2527024.0
2008-09-03 05:14:00,1.90552,1.90558,1.90544,1.90554,9667983.0
2008-09-03 05:15:00,1.90559,1.90573,1.90559,1.90571,5777282.0
2008-09-03 05:16:00,1.90556,1.90577,1.90556,1.90577,8540448.0
2008-09-03 05:17:00,1.90583,1.90597,1.90576,1.90582,4306405.0
2008-09-03 05:18:00,1.9056,1.90596,1.9056,1.90576,9754616.0
2008-09-03 05:19:00,1.9057,1.9057,1.90552,1.90555,6789311.0
2008-09-03 05:20:00,1.90562,1.90581,1.90557,1.90557,8954475.0
2008-09-03 05:21:00,1.90564,1.90564,1.90535,1.90562,5471130.0
2008-09-03 05:22:00,1.90551,1.90571,1.90551,1.90571,8637582.0
2008-09-03 05:23:00,1.90577,1.90589,1.90577,1.90584,13345666.0
2008-09-03 05:24:00,1.90562,1.90596,1.90562,1.90596,4548432.0
2008-09-03 05:25:00,1.90609,1.90613,1.90605,1.90605,4801939.0
2008-09-03 05:26:00,1.90607,1.90607,1.9059,1.9059,2631158.0
2008-09-03 05:27:00,1.90571,1.90592,1.90565,1.90565,10786576.0
2008-09-03 05:28:00,1.90571,1.90587,1.90542,1.90571,6148169.0
2008-09-03 05:29:00,1.90583,1.90631,1.90583,1.90631,9076368.0
2008-09-03 05:30:00,1.90635,1.90644,1.90614,1.90621,4857049.0
2008-09-03 05:31:00,1.90606,1.90623,1.90606,1.90623,4225483.0
2008-09-03 05:32:00,1.90637,1.90639,1.90621,1.90639,10022246.0
2008-09-03 05:33:00,1.90619,1.90619,1.90605,1.90605,5273068.0
2008-09-03 05:34:00,1.90598,1.90598,1.9057,1.9057,8481566.0
2008-09-03 05:35:00,1.90563,1.90563,1.90523,1.9055,12793433.0
2008-09-03 05:36:00,1.90559,1.90559,1.90517,1.90529,7175766.0
2008-09-03 05:37:00,1.90525,1.90525,1.90513,1.90519,4444384.0
2008-09-03 05:38:00,1.90515,1.90516,1.90499,1.90507,16305436.0
2008-09-03 05:39:00,1.90501,1.90524,1.90499,1.90524,3189409.0
2008-09-03 05:40:00,1.9053,1.9053,1.9052,1.9052,2852284.0
2008-09-03 05:41:00,1.90509,1.90509,1.9048,1.9048,1800140.0
2008-09-03 05:42:00,1.90483,1.90524,1.90483,1.90502,16494080.0
2008-09-03 05:43:00,1.90507,1.90507,1.90484,1.90484,3722034.0
2008-09-03 05:44:00,1.90487,1.90495,1.90487,1.90492,12109158.0
2008-09-03 05:45:00,1.90501,1.90514,1.9049,1.90514,3857872.0
2008-09-03 05:46:00,1.90516,1.90527,1.9051,1.90517,12066168.0
2008-09-03 05:47:00,1.90505,1.90505,1.90475,1.90497,9810956.0
2008-09-03 05:48:00,1.90513,1.90534,1.90504,1.90531,2930649.0
2008-09-03 05:49:00,1.90529,1.90529,1.90378,1.90503,3827913.0
2008-09-03 05:50:00,1.90495,1.90497,1.90458,1.90486,8233587.0
2008-09-03 05:51:00,1.905,1.90544,1.90499,1.90544,14901306.0
2008-09-03 05:52:00,1.90548,1.90555,1.90533,1.9055,8276938.0
2008-09-03 05:53:00,1.90557,1.90561,1.90551,1.90551,2074192.0
2008-09-03 05:54:00,1.90552,1.90567,1.9055,1.90567,6611157.0
2008-09-03 05:55:00,1.90576,1.90609,1.90576,1.90609,7100969.0
2008-09-03 05:56:00,1.90625,1.90625,1.90598,1.90598,3884960.0
2008-09-03 05:57:00,1.90591,1.90613,1.90591,1.90613,17457421.0
2008-09-03 05:58:00,1.9062,1.9062,1.90582,1.90582,10647656.0
2008-09-03 05:59:00,1.90588,1.90595,1.90567,1.90586,10608782.0
2008-09-03 06:00:00,1.90586,1.90586,1.90573,1.90578,4136058.0
2008-09-03 06:01:00,1.90588,1.90633,1.90588,1.90629,12333884.0
2008-09-03 06:02:00,1.90644,1.90649,1.90641,1.90649,10263569.0
2008-09-03 06:03:00,1.90654,1.90654,1.90636,1.90653,6189886.0
2008-09-03 06:04:00,1.90644,1.90671,1.90644,1.90667,3088453.0
2008-09-03 06:05:00,1.90652,1.90665,1.90652,1.90659,3962670.0
2008-09-03 06:06:00,1.90657,1.90657,1.906,1.90647,7776115.0
2008-09-03 06:07:00,1.9066,1.90669,1.90653,1.90665,5785143.0
2008-09-03 06:08:00,1.90664,1.90664,1.90629,1.90629,2873391.0
2008-09-03 06:09:00,1.90628,1.90628,1.90578,1.90578,5339745.0
2008-09-03 06:10:00,1.90557,1.90557,1.90503,1.90503,12628552.0
2008-09-03 06:11:00,1.90506,1.90519,1.90506,1.90511,14636880.0
2008-09-03 06:12:00,1.90527,1.90527,1.90488,1.90488,1507472.0
2008-09-03 06:13:00,1.90478,1.90478,1.90378,1.90378,6194909.0
2008-09-03 06:14:00,1.90368,1.90368,1.90308,1.90308,6652816.0
2008-09-03 06:15:00,1.90298,1.90298,1.90234,1.90234,4368317.0
2008-09-03 06:16:00,1.90221,1.90221,1.90142,1.90142,5496933.0
2008-09-03 06:17:00,1.90136,1.90136,1.9011,1.9011,9891062.0
2008-09-03 06:18:00,1.90103,1.90103,1.9005,1.90061,8778153.0
2008-09-03 06:19:00,1.90071,1.90129,1.90071,1.90129,1573466.0
2008-09-03 06:20:00,1.90141,1.90141,1.90128,1.90128,3143115.0
2008-09-03 06:21:00,1.90106,1.90106,1.90063,1.90079,17761616.0
2008-09-03 06:22:00,1.90056,1.90056,1.90005,1.90054,7492979.0
2008-09-03 06:23:00,1.90054,1.9006,1.90007,1.90007,5959337.0
2008-09-03 06:24:00,1.90013,1.90013,1.89947,1.89947,11706732.0
2008-09-03 06:25:00,1.89982,1.9003,1.89982,1.9003,3848008.0
2008-09-03 06:26:00,1.90035,1.90041,1.90025,1.90025,16568921.0
2008-09-03 06:27:00,1.90003,1.90003,1.89943,1.89943,16776785.0
2008-09-03 06:28:00,1.89924,1.89928,1.89909,1.89914,9848403.0
2008-09-03 06:29:00,1.89913,1.89924,1.89906,1.89924,8219046.0
2008-09-03 06:30:00,1.89919,1.89928,1.89908,1.89913,7064586.0
2008-09-03 06:31:00,1.89932,1.89965,1.8992,1.89965,29797449.0
2008-09-03 06:32:00,1.89992,1.90045,1.89992,1.90045,10757811.0
2008-09-03 06:33:00,1.90046,1.90046,1.90012,1.90012,6968650.0
2008-09-03 06:34:00,1.9001,1.9001,1.89973,1.89973,4055246.0
2008-09-03 06:35:00,1.8994,1.89945,1.89905,1.89905,3462564.0
2008-09-03 06:36:00,1.89895,1.89909,1.89854,1.89909,10003070.0
2008-09-03 06:37:00,1.89914,1.89926,1.89895,1.89926,11220188.0
2008-09-03 06:38:00,1.89939,1.89964,1.89939,1.89957,7627160.0
2008-09-03 06:39:00,1.89937,1.8996,1.89937,1.8996,2332615.0
2008-09-03 06:40:00,1.89959,1.89968,1.89953,1.89967,19824213.0
2008-09-03 06:41:00,1.89967,1.90035,1.89967,1.90035,6395912.0
2008-09-03 06:42:00,1.90044,1.90064,1.90041,1.90064,4287819.0
2008-09-03 06:43:00,1.90039,1.90039,1.90021,1.90021,18243240.0
2008-09-03 06:44:00,1.90017,1.90019,1.89996,1.89997,8894951.0
2008-09-03 06:45:00,1.89995,1.89997,1.89988,1.89993,836324.0
2008-09-03 06:46:00,1.89988,1.89998,1.8998,1.8998,11094294.0
2008-09-03 06:47:00,1.89976,1.90004,1.89976,1.89976,10824674.0
2008-09-03 06:48:00,1.89965,1.89977,1.89961,1.89966,6454938.0
2008-09-03 06:49:00,1.89972,1.8999,1.89972,1.89987,6620933.0
2008-09-03 06:50:00,1.89982,1.8999,1.8996,1.8996,4177040.0
2008-09-03 06:51:00,1.89945,1.89945,1.89894,1.89894,4613799.0
2008-09-03 06:52:00,1.89896,1.89905,1.89885,1.89905,9106119.0
2008-09-03 06:53:00,1.89913,1.89939,1.89913,1.89939,6637837.0
2008-09-03 06:54:00,1.89948,1.89952,1.89934,1.89944,2658208.0
2008-09-03 06:55:00,1.89961,1.89985,1.89961,1.8998,8772327.0
2008-09-03 06:56:00,1.89979,1.89979,1.8996,1.89974,11808897.0
2008-09-03 06:57:00,1.89971,1.89989,1.89945,1.89965,2855107.0
2008-09-03 06:58:00,1.89991,1.90006,1.89989,1.89989,9538918.0
2008-09-03 06:59:00,1.8999,1.89996,1.89979,1.89991,37803557.0
2008-09-03 07:00:00,1.89984,1.89984,1.89951,1.89951,3060667.0
2008-09-03 07:01:00,1.89928,1.89938,1.89919,1.89919,4698376.0
2008-09-03 07:02:00,1.89905,1.89907,1.89888,1.89888,2859334.0
2008-09-03 07:03:00,1.89875,1.89879,1.89854,1.89854,5093781.0
2008-09-03 07:04:00,1.89856,1.89906,1.89856,1.89906,5393743.0
2008-09-03 07:05:00,1.89909,1.89939,1.89909,1.89939,10231872.0
2008-09-03 07:06:00,1.89943,1.89974,1.89943,1.89974,4988691.0
2008-09-03 07:07:00,1.89996,1.89996,1.89965,1.89965,4617872.0
2008-09-03 07:08:00,1.89966,1.89966,1.8991,1.8991,4455799.0
2008-09-03 07:09:00,1.89933,1.8997,1.89933,1.89947,17488209.0
2008-09-03 07:10:00,1.8994,1.8994,1.89886,1.89906,10170410.0
2008-09-03 07:11:00,1.89902,1.89903,1.8989,1.8989,4122663.0
2008-09-03 07:12:00,1.89899,1.89899,1.8988,1.89893,5873901.0
2008-09-03 07:13:00,1.89927,1.8997,1.89927,1.89946,7032072.0
2008-09-03 07:14:00,1.89964,1.89984,1.89964,1.89984,6489728.0
2008-09-03 07:15:00,1.90007,1.90027,1.89986,1.90027,4791352.0
2008-09-03 07:16:00,1.90036,1.90068,1.90035,1.90068,4383029.0
2008-09-03 07:17:00,1.90106,1.90127,1.90103,1.90103,3308438.0
2008-09-03 07:18:00,1.901,1.90141,1.901,1.90141,2331307.0
2008-09-03 07:19:00,1.90153,1.90192,1.90153,1.90192,9587429.0
2008-09-03 07:20:00,1.90196,1.90203,1.90183,1.90183,3339810.0
2008-09-03 07:21:00,1.90181,1.90181,1.90146,1.90146,15938182.0
2008-09-03 07:22:00,1.90122,1.90122,1.90069,1.90069,15116529.0
2008-09-03 07:23:00,1.90053,1.90053,1.90027,1.90027,4196616.0
2008-09-03 07:24:00,1.90017,1.90029,1.90017,1.9002,13198544.0
2008-09-03 07:25:00,1.9001,1.90027,1.89998,1.90027,6772978.0
2008-09-03 07:26:00,1.90038,1.90053,1.90037,1.90053,11146412.0
2008-09-03 07:27:00,1.90072,1.9013,1.90072,1.9013,2444969.0
2008-09-03 07:28:00,1.90126,1.90126,1.90094,1.90094,8962588.0
2008-09-03 07:29:00,1.90078,1.90091,1.90055,1.90055,8497184.0
2008-09-03 07:30:00,1.90103,1.90126,1.90103,1.90114,13606761.0
2008-09-03 07:31:00,1.90113,1.90119,1.9011,1.90111,4376009.0
2008-09-03 07:32:00,1.90102,1.90117,1.90093,1.90115,6725937.0
2008-09-03 07:33:00,1.90113,1.90113,1.90095,1.901,6308325.0
2008-09-03 07:34:00,1.90096,1.90102,1.90085,1.90087,8852567.0
2008-09-03 07:35:00,1.9008,1.90081,1.90061,1.90061,5070618.0
2008-09-03 07:36:00,1.9008,1.90094,1.90055,1.90055,3494145.0
2008-09-03 07:37:00,1.90054,1.90072,1.9005,1.90072,9433480.0
2008-09-03 07:38:00,1.90063,1.90068,1.90033,1.90068,4247161.0
2008-09-03 07:39:00,1.9008,1.90088,1.9008,1.9008,2200049.0
2008-09-03 07:40:00,1.90081,1.90093,1.90059,1.90059,25753928.0
2008-09-03 07:41:00,1.90062,1.90084,1.90062,1.90084,3339383.0
2008-09-03 07:42:00,1.90091,1.90091,1.90043,1.90073,4488539.0
2008-09-03 07:43:00,1.90058,1.90069,1.9004,1.9004,1730126.0
2008-09-03 07:44:00,1.9003,1.9003,1.9001,1.9001,4020788.0
2008-09-03 07:45:00,1.89989,1.89989,1.8993,1.8993,9079984.0
2008-09-03 07:46:00,1.8994,1.89953,1.89934,1.89934,7648386.0
2008-09-03 07:47:00,1.89933,1.89938,1.89927,1.89938,4912079.0
2008-09-03 07:48:00,1.89951,1.89983,1.89951,1.89983,3227025.0
2008-09-03 07:49:00,1.89999,1.90014,1.8998,1.8998,6876857.0
2008-09-03 07:50:00,1.89963,1.89963,1.89912,1.89912,1067452.0
2008-09-03 07:51:00,1.89881,1.89904,1.89881,1.89883,4475080.0
2008-09-03 07:52:00,1.8989,1.89932,1.8989,1.89932,5308847.0
2008-09-03 07:53:00,1.89954,1.90002,1.89932,1.90002,7029405.0
2008-09-03 07:54:00,1.89869,1.90038,1.89869,1.89968,6627487.0
2008-09-03 07:55:00,1.89945,1.89945,1.89921,1.89937,3830885.0
2008-09-03 07:56:00,1.89943,1.89973,1.89943,1.8997,4853436.0
2008-09-03 07:57:00,1.89962,1.89978,1.89956,1.89978,11584507.0
2008-09-03 07:58:00,1.89976,1.89978,1.89961,1.89961,16239106.0
2008-09-03 07:59:00,1.89971,1.89985,1.89971,1.89981,4896817.0
2008-09-03 08:00:00,1.89975,1.90014,1.89975,1.90014,2523978.0
2008-09-03 08:01:00,1.90021,1.90021,1.90002,1.9001,3216558.0
2008-09-03 08:02:00,1.90008,1.90058,1.90008,1.90058,10179481.0
2008-09-03 08:03:00,1.90058,1.90059,1.90027,1.90029,23800975.0
2008-09-03 08:04:00,1.90017,1.90017,1.89989,1.89989,6847105.0
2008-09-03 08:05:00,1.89998,1.90032,1.89998,1.90027,20832344.0
2008-09-03 08:06:00,1.90057,1.9013,1.90057,1.9013,14768745.0
2008-09-03 08:07:00,1.90133,1.90151,1.90133,1.90144,5570888.0
2008-09-03 08:08:00,1.90134,1.90134,1.90071,1.90071,5005194.0
2008-09-03 08:09:00,1.90055,1.90055,1.90027,1.90045,7995692.0
2008-09-03 08:10:00,1.9005,1.90087,1.9005,1.90077,8011961.0
2008-09-03 08:11:00,1.90071,1.90071,1.90041,1.90041,9474631.0
2008-09-03 08:12:00,1.90025,1.90029,1.89992,1.90029,11159300.0
2008-09-03 08:13:00,1.90039,1.90061,1.9002,1.9002,22229345.0
2008-09-03 08:14:00,1.89998,1.89998,1.89954,1.89954,4425454.0
2008-09-03 08:15:00,1.89933,1.89986,1.89933,1.8997,12090278.0
2008-09-03 08:16:00,1.89974,1.90005,1.89974,1.90005,9539638.0
2008-09-03 08:17:00,1.90013,1.90019,1.89999,1.90005,4246553.0
2008-09-03 08:18:00,1.90003,1.90015,1.89986,1.89986,6067009.0
2008-09-03 08:19:00,1.89993,1.89994,1.89981,1.89981,11294377.0
2008-09-03 08:20:00,1.8999,1.89992,1.89947,1.89947,2437991.0
2008-09-03 08:21:00,1.89957,1.89957,1.8993,1.89945,8011630.0
2008-09-03 08:22:00,1.89952,1.9002,1.89952,1.9002,3322574.0
2008-09-03 08:23:00,1.90019,1.90063,1.90019,1.90051,7773870.0
2008-09-03 08:24:00,1.90037,1.90037,1.90022,1.90033,2561950.0
2008-09-03 08:25:00,1.90032,1.9007,1.90032,1.9007,13228057.0
2008-09-03 08:26:00,1.90057,1.90057,1.90017,1.90017,6218981.0
2008-09-03 08:27:00,1.90025,1.90068,1.90025,1.90068,10057938.0
2008-09-03 08:28:00,1.9007,1.90077,1.9006,1.9006,7514308.0
2008-09-03 08:29:00,1.90058,1.90066,1.9005,1.90066,6728991.0
2008-09-03 08:30:00,1.90073,1.90073,1.90051,1.90066,6411658.0
2008-09-03 08:31:00,1.90073,1.90073,1.90057,1.90072,11555992.0
2008-09-03 08:32:00,1.90088,1.90104,1.90088,1.90103,8040824.0
2008-09-03 08:33:00,1.90094,1.90128,1.90094,1.90116,13326677.0
2008-09-03 08:34:00,1.90114,1.9014,1.90114,1.9014,20793437.0
2008-09-03 08:35:00,1.90144,1.90153,1.90134,1.90138,6042310.0
2008-09-03 08:36:00,1.90137,1.90147,1.90131,1.90142,18605629.0
2008-09-03 08:37:00,1.90144,1.90167,1.90106,1.90167,5800375.0
2008-09-03 08:38:00,1.90164,1.90167,1.90145,1.90145,6971571.0
2008-09-03 08:39:00,1.90124,1.90124,1.90068,1.90068,8412771.0
2008-09-03 08:40:00,1.90054,1.90054,1.90023,1.90039,9304420.0
2008-09-03 08:41:00,1.90028,1.90037,1.9001,1.9001,4371718.0
2008-09-03 08:42:00,1.90026,1.90127,1.90026,1.90127,28276482.0
2008-09-03 08:43:00,1.90122,1.90122,1.90055,1.90088,2375273.0
2008-09-03 08:44:00,1.9009,1.90091,1.90061,1.90091,10480996.0
2008-09-03 08:45:00,1.90104,1.90156,1.90104,1.90156,4965072.0
2008-09-03 08:46:00,1.90164,1.90189,1.90151,1.90189,29691737.0
2008-09-03 08:47:00,1.90193,1.90219,1.90193,1.90219,9369338.0
2008-09-03 08:48:00,1.9021,1.90244,1.9021,1.90235,5999825.0
2008-09-03 08:49:00,1.9022,1.90234,1.90219,1.90219,7312136.0
2008-09-03 08:50:00,1.90211,1.90211,1.90183,1.9019,21339119.0
2008-09-03 08:51:00,1.90182,1.90212,1.90182,1.90209,5204617.0
2008-09-03 08:52:00,1.90205,1.90205,1.90142,1.90142,16224442.0
2008-09-03 08:53:00,1.90146,1.90146,1.90107,1.90113,7321205.0
2008-09-03 08:54:00,1.90109,1.90109,1.90031,1.90079,4540329.0
2008-09-03 08:55:00,1.90081,1.90097,1.90078,1.90094,5691117.0
2008-09-03 08:56:00,1.90113,1.90122,1.90104,1.90108,2306729.0
2008-09-03 08:57:00,1.90104,1.90104,1.90033,1.90038,14212757.0
2008-09-03 08:58:00,1.90025,1.90026,1.90004,1.90013,2751697.0
2008-09-03 08:59:00,1.90018,1.9002,1.89986,1.89995,12516642.0
2008-09-03 09:00:00,1.89989,1.90009,1.89989,1.90009,26552322.0
2008-09-03 09:01:00,1.89986,1.89986,1.89919,1.89961,17561579.0
2008-09-03 09:02:00,1.89949,1.89949,1.89928,1.89928,20459425.0
2008-09-03 09:03:00,1.89929,1.89951,1.89928,1.89951,8791809.0
2008-09-03 09:04:00,1.89912,1.8998,1.89912,1.8998,5576915.0
2008-09-03 09:05:00,1.89989,1.89997,1.89982,1.89997,5264072.0
2008-09-03 09:06:00,1.90005,1.90028,1.90005,1.90019,4066211.0
2008-09-03 09:07:00,1.90014,1.90016,1.89999,1.90016,6489796.0
2008-09-03 09:08:00,1.90032,1.90048,1.90007,1.90045,4442385.0
2008-09-03 09:09:00,1.90053,1.90074,1.90053,1.90058,7309823.0
2008-09-03 09:10:00,1.90062,1.90062,1.89992,1.89992,6591899.0
2008-09-03 09:11:00,1.89985,1.89994,1.89982,1.89994,2419583.0
2008-09-03 09:12:00,1.89989,1.89989,1.89931,1.89931,36798300.0
2008-09-03 09:13:00,1.89948,1.90012,1.89948,1.90012,8746357.0
2008-09-03 09:14:00,1.90014,1.90026,1.90014,1.90026,8436628.0
2008-09-03 09:15:00,1.90021,1.90035,1.89997,1.89997,9979529.0
2008-09-03 09:16:00,1.89993,1.89994,1.8997,1.89992,5316128.0
2008-09-03 09:17:00,1.9,1.9002,1.89997,1.9002,12884671.0
2008-09-03 09:18:00,1.90006,1.90047,1.90004,1.90004,3255006.0
2008-09-03 09:19:00,1.90005,1.90012,1.89979,1.89979,5079049.0
2008-09-03 09:20:00,1.89996,1.90021,1.89981,1.90021,6787368.0
2008-09-03 09:21:00,1.9001,1.90024,1.8999,1.90024,13072041.0
2008-09-03 09:22:00,1.90038,1.90053,1.90034,1.90039,4527808.0
2008-09-03 09:23:00,1.90015,1.90015,1.89962,1.89982,6429144.0
2008-09-03 09:24:00,1.89959,1.89959,1.89934,1.89934,3533318.0
2008-09-03 09:25:00,1.89928,1.89928,1.89883,1.89891,40307279.0
2008-09-03 09:26:00,1.89895,1.89895,1.89871,1.89875,10073656.0
2008-09-03 09:27:00,1.89876,1.89891,1.89847,1.89871,5483889.0
2008-09-03 09:28:00,1.8986,1.89863,1.898,1.898,5069671.0
2008-09-03 09:29:00,1.89794,1.89837,1.89794,1.89837,8532918.0
2008-09-03 09:30:00,1.89824,1.89824,1.89791,1.89791,12341559.0
2008-09-03 09:31:00,1.89752,1.89752,1.89711,1.89711,10626436.0
2008-09-03 09:32:00,1.89706,1.89727,1.89695,1.89727,7767688.0
2008-09-03 09:33:00,1.89734,1.8976,1.89722,1.8976,7661315.0
2008-09-03 09:34:00,1.89768,1.89799,1.89753,1.89799,7562306.0
2008-09-03 09:35:00,1.89806,1.89835,1.89804,1.89811,3456675.0
2008-09-03 09:36:00,1.89801,1.89801,1.89758,1.89758,6125126.0
2008-09-03 09:37:00,1.89756,1.89758,1.89741,1.89757,3114633.0
2008-09-03 09:38:00,1.89761,1.89776,1.89752,1.89776,18877401.0
2008-09-03 09:39:00,1.89777,1.89795,1.89777,1.89795,7558743.0
2008-09-03 09:40:00,1.89792,1.89792,1.89742,1.89742,1896687.0
2008-09-03 09:41:00,1.89765,1.89817,1.89765,1.89817,7970507.0
2008-09-03 09:42:00,1.89835,1.8985,1.89826,1.89842,3790858.0
2008-09-03 09:43:00,1.89855,1.89893,1.89855,1.89893,12810039.0
2008-09-03 09:44:00,1.89908,1.89942,1.89901,1.89942,6624203.0
2008-09-03 09:45:00,1.89947,1.89976,1.89947,1.89951,3863896.0
2008-09-03 09:46:00,1.89954,1.8996,1.89931,1.89931,5275722.0
2008-09-03 09:47:00,1.89923,1.89929,1.89922,1.89924,7057146.0
2008-09-03 09:48:00,1.89913,1.89958,1.89913,1.89949,3516140.0
2008-09-03 09:49:00,1.89947,1.89947,1.89926,1.89938,3341077.0
2008-09-03 09:50:00,1.89929,1.89976,1.89926,1.89976,8610131.0
2008-09-03 09:51:00,1.89992,1.90006,1.89986,1.89986,10220443.0
2008-09-03 09:52:00,1.89977,1.89977,1.89932,1.89932,12788342.0
2008-09-03 09:53:00,1.89917,1.89917,1.8989,1.89891,2627218.0
2008-09-03 09:54:00,1.89872,1.89872,1.89818,1.89818,9683829.0
2008-09-03 09:55:00,1.8983,1.8986,1.8983,1.89854,6706219.0
2008-09-03 09:56:00,1.8986,1.89868,1.89836,1.89868,9651774.0
2008-09-03 09:57:00,1.89883,1.89914,1.89878,1.89914,6811551.0
2008-09-03 09:58:00,1.89913,1.89932,1.89907,1.89911,2594291.0
2008-09-03 09:59:00,1.89914,1.89914,1.89887,1.89887,4724631.0
2008-09-03 10:00:00,1.89882,1.89883,1.89856,1.89856,13397010.0
2008-09-03 10:01:00,1.89855,1.89855,1.89807,1.89819,6548734.0
2008-09-03 10:02:00,1.89846,1.8992,1.89846,1.8992,2808335.0
2008-09-03 10:03:00,1.8993,1.8993,1.89914,1.89914,9538839.0
2008-09-03 10:04:00,1.89941,1.89969,1.89941,1.89969,2372121.0
2008-09-03 10:05:00,1.89969,1.89969,1.89949,1.89949,16666245.0
2008-09-03 10:06:00,1.89953,1.89991,1.8995,1.89991,11194502.0
2008-09-03 10:07:00,1.89989,1.89989,1.89945,1.89945,11679943.0
2008-09-03 10:08:00,1.89934,1.89934,1.89904,1.89904,20423291.0
2008-09-03 10:09:00,1.89887,1.89887,1.89844,1.89844,9313004.0
2008-09-03 10:10:00,1.89828,1.89828,1.89728,1.89728,69174460.0
2008-09-03 10:11:00,1.89719,1.89719,1.89673,1.89681,3766162.0
2008-09-03 10:12:00,1.8967,1.89672,1.89645,1.89672,26638014.0
2008-09-03 10:13:00,1.89679,1.89689,1.89662,1.89689,4329530.0
2008-09-03 10:14:00,1.89678,1.8969,1.89675,1.89689,4184314.0
2008-09-03 10:15:00,1.8969,1.89754,1.8969,1.89721,3775168.0
2008-09-03 10:16:00,1.89764,1.89787,1.89764,1.89787,8588928.0
2008-09-03 10:17:00,1.89792,1.89825,1.89777,1.89825,14829255.0
2008-09-03 10:18:00,1.89821,1.89855,1.89821,1.89853,8033036.0
2008-09-03 10:19:00,1.89862,1.89892,1.89862,1.89873,3246914.0
2008-09-03 10:20:00,1.89867,1.89887,1.89858,1.89871,5093192.0
2008-09-03 10:21:00,1.89866,1.89883,1.89865,1.89883,4905074.0
2008-09-03 10:22:00,1.89887,1.89889,1.89844,1.89844,5858742.0
2008-09-03 10:23:00,1.89837,1.89845,1.89829,1.89831,5969353.0
2008-09-03 10:24:00,1.89827,1.89864,1.89827,1.89861,6100861.0
2008-09-03 10:25:00,1.89837,1.89837,1.89783,1.89786,5218220.0
2008-09-03 10:26:00,1.89796,1.89811,1.89796,1.89808,5122357.0
2008-09-03 10:27:00,1.89803,1.89803,1.89772,1.89781,3191742.0
2008-09-03 10:28:00,1.89771,1.89784,1.89756,1.89784,12548864.0
2008-09-03 10:29:00,1.89798,1.89837,1.89798,1.89819,8525282.0
2008-09-03 10:30:00,1.89819,1.89908,1.89819,1.89908,8336671.0
2008-09-03 10:31:00,1.89905,1.90019,1.89905,1.89998,3420351.0
2008-09-03 10:32:00,1.90011,1.90042,1.8999,1.90042,4412245.0
2008-09-03 10:33:00,1.90045,1.90045,1.89997,1.89997,2760398.0
2008-09-03 10:34:00,1.90005,1.9002,1.90005,1.90017,10352108.0
2008-09-03 10:35:00,1.89999,1.90009,1.89954,1.90009,3970560.0
2008-09-03 10:36:00,1.90026,1.90061,1.90026,1.90056,4027563.0
2008-09-03 10:37:00,1.90079,1.901,1.90072,1.90072,16301522.0
2008-09-03 10:38:00,1.9007,1.90088,1.90052,1.90088,2188843.0
2008-09-03 10:39:00,1.90112,1.90113,1.90095,1.90096,3778638.0
2008-09-03 10:40:00,1.90081,1.90095,1.90069,1.9009,1899704.0
2008-09-03 10:41:00,1.90091,1.90151,1.90091,1.90151,8403899.0
2008-09-03 10:42:00,1.90145,1.90179,1.90145,1.90179,3603754.0
2008-09-03 10:43:00,1.9018,1.90219,1.90176,1.90219,4637275.0
2008-09-03 10:44:00,1.90184,1.90194,1.90163,1.90194,42325772.0
2008-09-03 10:45:00,1.90207,1.90211,1.90197,1.902,1990470.0
2008-09-03 10:46:00,1.90195,1.90195,1.90179,1.90184,4513594.0
2008-09-03 10:47:00,1.90183,1.90204,1.90165,1.90165,8132535.0
2008-09-03 10:48:00,1.90166,1.90223,1.90166,1.90223,2985700.0
2008-09-03 10:49:00,1.90218,1.90218,1.90197,1.90202,8734407.0
2008-09-03 10:50:00,1.90198,1.90198,1.90167,1.90167,5519096.0
2008-09-03 10:51:00,1.90164,1.90164,1.90144,1.90147,10095236.0
2008-09-03 10:52:00,1.90153,1.90175,1.90153,1.90167,5800261.0
2008-09-03 10:53:00,1.90203,1.90278,1.90203,1.90278,5822167.0
2008-09-03 10:54:00,1.90269,1.90269,1.90216,1.90229,8310790.0
2008-09-03 10:55:00,1.90206,1.90221,1.90193,1.90221,2983237.0
2008-09-03 10:56:00,1.90226,1.90239,1.90217,1.90221,15189227.0
2008-09-03 10:57:00,1.90216,1.90233,1.90207,1.90233,6021998.0
2008-09-03 10:58:00,1.90238,1.90254,1.90231,1.90254,3492224.0
2008-09-03 10:59:00,1.90263,1.90317,1.90263,1.90317,1893434.0
2008-09-03 11:00:00,1.9031,1.90323,1.90301,1.90301,5378176.0
2008-09-03 11:01:00,1.90281,1.90281,1.90218,1.90218,9131496.0
2008-09-03 11:02:00,1.90203,1.90203,1.90147,1.90172,3599347.0
2008-09-03 11:03:00,1.90182,1.90182,1.90169,1.90171,5403823.0
2008-09-03 11:04:00,1.90194,1.90229,1.90194,1.90229,4242703.0
2008-09-03 11:05:00,1.90236,1.9028,1.90225,1.9028,7742809.0
2008-09-03 11:06:00,1.90305,1.90332,1.90283,1.90324,1293485.0
2008-09-03 11:07:00,1.90325,1.90326,1.90299,1.90299,10286971.0
2008-09-03 11:08:00,1.90293,1.90318,1.90282,1.90318,4869088.0
2008-09-03 11:09:00,1.90316,1.90337,1.90282,1.90293,6005015.0
2008-09-03 11:10:00,1.90284,1.90284,1.90191,1.90191,1790818.0
2008-09-03 11:11:00,1.90172,1.90177,1.90152,1.90177,3184202.0
2008-09-03 11:12:00,1.90186,1.9021,1.9017,1.9021,3643568.0
2008-09-03 11:13:00,1.90226,1.90227,1.90193,1.90195,3051336.0
2008-09-03 11:14:00,1.90177,1.90177,1.90143,1.90168,6377118.0
2008-09-03 11:15:00,1.90189,1.90218,1.90189,1.90218,12382336.0
2008-09-03 11:16:00,1.90237,1.90272,1.90237,1.90272,8605116.0
2008-09-03 11:17:00,1.90274,1.90332,1.90274,1.90332,5895445.0
2008-09-03 11:18:00,1.90363,1.90418,1.90363,1.90405,18106890.0
2008-09-03 11:19:00,1.90401,1.90401,1.90359,1.90373,5254175.0
2008-09-03 11:20:00,1.90389,1.90405,1.90373,1.90373,8761093.0
2008-09-03 11:21:00,1.9038,1.90405,1.9038,1.90403,4097657.0
2008-09-03 11:22:00,1.9039,1.9039,1.90335,1.90337,7886472.0
2008-09-03 11:23:00,1.90333,1.90333,1.90297,1.90309,2667121.0
2008-09-03 11:24:00,1.90299,1.90299,1.90202,1.90202,4719477.0
2008-09-03 11:25:00,1.90195,1.9023,1.90195,1.9023,10326985.0
2008-09-03 11:26:00,1.90245,1.90274,1.90245,1.90259,6745350.0
2008-09-03 11:27:00,1.90255,1.90255,1.90228,1.90231,6326116.0
2008-09-03 11:28:00,1.90224,1.90249,1.90224,1.90242,7109595.0
2008-09-03 11:29:00,1.90243,1.90243,1.90174,1.90233,20018550.0
2008-09-03 11:30:00,1.90228,1.9023,1.90207,1.90209,4432088.0
2008-09-03 11:31:00,1.90214,1.90214,1.90184,1.90184,16481650.0
2008-09-03 11:32:00,1.90184,1.90203,1.90172,1.90203,4121422.0
2008-09-03 11:33:00,1.90221,1.90274,1.90221,1.90274,9079617.0
2008-09-03 11:34:00,1.90291,1.90315,1.90291,1.90315,8081428.0
2008-09-03 11:35:00,1.90315,1.90328,1.90313,1.90328,8360440.0
2008-09-03 11:36:00,1.90341,1.90388,1.90341,1.90388,9435034.0
2008-09-03 11:37:00,1.90389,1.90389,1.90343,1.90346,11162509.0
2008-09-03 11:38:00,1.90359,1.90361,1.90351,1.90352,5697947.0
2008-09-03 11:39:00,1.90342,1.90342,1.90303,1.90306,7081502.0
2008-09-03 11:40:00,1.90297,1.90297,1.90238,1.90238,6452800.0
2008-09-03 11:41:00,1.90266,1.90287,1.90266,1.90286,3623114.0
2008-09-03 11:42:00,1.90275,1.90285,1.90249,1.90281,6330065.0
2008-09-03 11:43:00,1.90292,1.90327,1.90292,1.90327,3401498.0
2008-09-03 11:44:00,1.90338,1.90367,1.90338,1.90367,12406651.0
2008-09-03 11:45:00,1.90368,1.90381,1.90352,1.90374,5558358.0
2008-09-03 11:46:00,1.90374,1.90392,1.90356,1.90378,6758192.0
2008-09-03 11:47:00,1.90394,1.90419,1.90386,1.90419,7890066.0
2008-09-03 11:48:00,1.90431,1.90503,1.90431,1.90488,10324984.0
2008-09-03 11:49:00,1.90495,1.90562,1.90495,1.90562,2197900.0
2008-09-03 11:50:00,1.90568,1.9059,1.90568,1.9059,4551093.0
2008-09-03 11:51:00,1.90596,1.90633,1.9059,1.90633,11673915.0
2008-09-03 11:52:00,1.90636,1.90678,1.90636,1.90671,5864105.0
2008-09-03 11:53:00,1.90663,1.90678,1.90663,1.90678,4702577.0
2008-09-03 11:54:00,1.90688,1.90709,1.90688,1.90701,15693325.0
2008-09-03 11:55:00,1.90724,1.90767,1.90724,1.90767,12176569.0
2008-09-03 11:56:00,1.90777,1.908,1.90777,1.90798,11665617.0
2008-09-03 11:57:00,1.90815,1.90826,1.90809,1.90826,6787849.0
2008-09-03 11:58:00,1.9083,1.90854,1.9083,1.90854,1757957.0
2008-09-03 11:59:00,1.90843,1.90849,1.90825,1.90829,14593562.0
2008-09-03 12:00:00,1.90804,1.90804,1.90794,1.90801,6476170.0
2008-09-03 12:01:00,1.90798,1.90798,1.90644,1.90775,1270508.0
2008-09-03 12:02:00,1.90774,1.90779,1.90765,1.90779,5166360.0
2008-09-03 12:03:00,1.90781,1.90824,1.90781,1.90824,11026981.0
2008-09-03 12:04:00,1.90833,1.90846,1.90816,1.90838,7029889.0
2008-09-03 12:05:00,1.90809,1.90809,1.90761,1.90761,5733329.0
2008-09-03 12:06:00,1.90757,1.90812,1.90757,1.90812,14110323.0
2008-09-03 12:07:00,1.90832,1.90905,1.90832,1.90881,3084594.0
2008-09-03 12:08:00,1.90872,1.90872,1.90775,1.90775,9768323.0
2008-09-03 12:09:00,1.9081,1.9081,1.90767,1.90767,1640020.0
2008-09-03 12:10:00,1.9075,1.90752,1.90727,1.90731,7360760.0
2008-09-03 12:11:00,1.90758,1.9078,1.90754,1.9078,3967402.0
2008-09-03 12:12:00,1.90785,1.90807,1.90783,1.90783,6862052.0
2008-09-03 12:13:00,1.90777,1.90777,1.90684,1.90685,2467294.0
2008-09-03 12:14:00,1.90681,1.90681,1.9065,1.90653,2180620.0
2008-09-03 12:15:00,1.90648,1.90648,1.90612,1.90626,2378703.0
2008-09-03 12:16:00,1.90637,1.90664,1.90625,1.90641,8048092.0
2008-09-03 12:17:00,1.90668,1.90695,1.90668,1.90695,15822977.0
2008-09-03 12:18:00,1.90678,1.90678,1.90642,1.90642,2078371.0
2008-09-03 12:19:00,1.90628,1.90631,1.90624,1.90628,23637232.0
2008-09-03 12:20:00,1.90641,1.90669,1.90619,1.90669,6491796.0
2008-09-03 12:21:00,1.9068,1.9068,1.90654,1.90657,13859559.0
2008-09-03 12:22:00,1.90648,1.90664,1.90635,1.90664,12327478.0
2008-09-03 12:23:00,1.90665,1.90665,1.90642,1.90661,5046722.0
2008-09-03 12:24:00,1.90657,1.90666,1.90648,1.90648,21744485.0
2008-09-03 12:25:00,1.90636,1.90636,1.90601,1.90623,5923340.0
2008-09-03 12:26:00,1.90625,1.90625,1.90595,1.90595,4153213.0
2008-09-03 12:27:00,1.90598,1.90619,1.90598,1.90602,10793273.0
2008-09-03 12:28:00,1.90586,1.90621,1.90586,1.90621,7876454.0
2008-09-03 12:29:00,1.90634,1.90648,1.90632,1.90632,2260896.0
2008-09-03 12:30:00,1.90639,1.90671,1.90639,1.90671,3743122.0
2008-09-03 12:31:00,1.90675,1.90691,1.90673,1.90686,13728036.0
2008-09-03 12:32:00,1.90685,1.90734,1.90685,1.90734,2706116.0
2008-09-03 12:33:00,1.90739,1.90763,1.90737,1.90754,12307932.0
2008-09-03 12:34:00,1.9077,1.90792,1.9077,1.90788,16033454.0
2008-09-03 12:35:00,1.908,1.90835,1.908,1.90831,5932776.0
2008-09-03 12:36:00,1.9083,1.9083,1.90813,1.90813,4833382.0
2008-09-03 12:37:00,1.90811,1.90814,1.90804,1.90806,2518510.0
2008-09-03 12:38:00,1.90815,1.90844,1.90815,1.90844,2276137.0
2008-09-03 12:39:00,1.9083,1.90842,1.90825,1.9083,3388499.0
2008-09-03 12:40:00,1.90831,1.90831,1.90798,1.90822,17780776.0
2008-09-03 12:41:00,1.90817,1.9082,1.90784,1.90784,6177444.0
2008-09-03 12:42:00,1.90772,1.90772,1.90748,1.90748,7264305.0
2008-09-03 12:43:00,1.90741,1.90742,1.90728,1.90741,7487405.0
2008-09-03 12:44:00,1.90734,1.90763,1.90734,1.90763,3127934.0
2008-09-03 12:45:00,1.90772,1.90837,1.90772,1.90837,778332.0
2008-09-03 12:46:00,1.90853,1.90858,1.90836,1.90837,3790292.0
2008-09-03 12:47:00,1.90837,1.90852,1.90805,1.90805,12182175.0
2008-09-03 12:48:00,1.90838,1.90838,1.90817,1.90821,7290431.0
2008-09-03 12:49:00,1.90812,1.90815,1.90802,1.90815,22107808.0
2008-09-03 12:50:00,1.90821,1.90836,1.9082,1.90827,9535722.0
2008-09-03 12:51:00,1.90831,1.90831,1.90817,1.90828,11518965.0
2008-09-03 12:52:00,1.90818,1.90818,1.90786,1.90794,23198872.0
2008-09-03 12:53:00,1.90779,1.90788,1.90753,1.90785,10304364.0
2008-09-03 12:54:00,1.90777,1.90786,1.90771,1.90773,19175401.0
2008-09-03 12:55:00,1.90775,1.90788,1.90772,1.90772,5148081.0
2008-09-03 12:56:00,1.90773,1.90773,1.90733,1.90733,5106505.0
2008-09-03 12:57:00,1.90767,1.90775,1.9076,1.90769,7614440.0
2008-09-03 12:58:00,1.90775,1.90779,1.9076,1.9076,5491720.0
2008-09-03 12:59:00,1.90777,1.90777,1.90737,1.90737,5210451.0
2008-09-03 13:00:00,1.90755,1.90793,1.90755,1.90793,4028255.0
2008-09-03 13:01:00,1.90803,1.90809,1.90799,1.90806,19659397.0
2008-09-03 13:02:00,1.90795,1.90827,1.90795,1.90827,32608729.0
2008-09-03 13:03:00,1.90794,1.90839,1.90794,1.90839,4308581.0
2008-09-03 13:04:00,1.90834,1.90871,1.90834,1.90849,8692806.0
2008-09-03 13:05:00,1.90851,1.90861,1.90847,1.90852,3492387.0
2008-09-03 13:06:00,1.90848,1.90862,1.90848,1.90861,5455476.0
2008-09-03 13:07:00,1.90856,1.90878,1.90856,1.90878,8446523.0
2008-09-03 13:08:00,1.90872,1.90907,1.90872,1.90907,4151690.0
2008-09-03 13:09:00,1.90916,1.90927,1.90916,1.90916,5982827.0
2008-09-03 13:10:00,1.90915,1.90929,1.90915,1.90917,7020161.0
2008-09-03 13:11:00,1.90899,1.90899,1.90876,1.90878,2576022.0
2008-09-03 13:12:00,1.90854,1.90854,1.90816,1.90817,13650281.0
2008-09-03 13:13:00,1.90793,1.90793,1.90768,1.90768,23528499.0
2008-09-03 13:14:00,1.90768,1.90797,1.90768,1.90784,7776853.0
2008-09-03 13:15:00,1.90766,1.90766,1.90727,1.90727,13138748.0
2008-09-03 13:16:00,1.90726,1.90757,1.90726,1.90735,1854486.0
2008-09-03 13:17:00,1.90735,1.9077,1.90714,1.9077,6304908.0
2008-09-03 13:18:00,1.90788,1.9081,1.90788,1.90791,2775105.0
2008-09-03 13:19:00,1.90785,1.90804,1.90784,1.90804,10310294.0
2008-09-03 13:20:00,1.90814,1.90814,1.90777,1.90777,4249356.0
2008-09-03 13:21:00,1.90823,1.90858,1.90823,1.90845,24504059.0
2008-09-03 13:22:00,1.9086,1.90874,1.90846,1.9086,8540913.0
2008-09-03 13:23:00,1.90883,1.90899,1.9086,1.90899,22567450.0
2008-09-03 13:24:00,1.90901,1.90918,1.90901,1.90913,3387934.0
2008-09-03 13:25:00,1.90913,1.90913,1.90853,1.90853,10478822.0
2008-09-03 13:26:00,1.90852,1.90852,1.90809,1.90809,14383540.0
2008-09-03 13:27:00,1.90816,1.90823,1.90805,1.90805,1992611.0
2008-09-03 13:28:00,1.90794,1.90794,1.90738,1.90753,20462416.0
2008-09-03 13:29:00,1.90751,1.90766,1.90749,1.90763,18136867.0
2008-09-03 13:30:00,1.90766,1.90776,1.90725,1.90729,6599203.0
2008-09-03 13:31:00,1.90703,1.90745,1.90686,1.90734,8330657.0
2008-09-03 13:32:00,1.90746,1.9077,1.90738,1.90738,11707344.0
2008-09-03 13:33:00,1.90749,1.9081,1.90749,1.9081,6385746.0
2008-09-03 13:34:00,1.90806,1.90837,1.908,1.90837,3811332.0
2008-09-03 13:35:00,1.90843,1.90864,1.90835,1.90835,5680071.0
2008-09-03 13:36:00,1.90819,1.90819,1.90786,1.90786,37283069.0
2008-09-03 13:37:00,1.90767,1.90767,1.90723,1.90723,7039984.0
2008-09-03 13:38:00,1.90705,1.90741,1.90705,1.90736,10100885.0
2008-09-03 13:39:00,1.90748,1.90748,1.90659,1.90695,9036058.0
2008-09-03 13:40:00,1.90676,1.90676,1.90642,1.90649,10888047.0
2008-09-03 13:41:00,1.90657,1.90687,1.90657,1.90687,3637167.0
2008-09-03 13:42:00,1.90698,1.9073,1.90698,1.9073,13221236.0
2008-09-03 13:43:00,1.90725,1.90725,1.90698,1.90705,166870274.0
2008-09-03 13:44:00,1.90713,1.90735,1.90707,1.90728,2410287.0
2008-09-03 13:45:00,1.90738,1.90738,1.90714,1.90725,16762274.0
2008-09-03 13:46:00,1.90749,1.90813,1.90749,1.90813,4956034.0
2008-09-03 13:47:00,1.90813,1.90832,1.90813,1.90832,4646400.0
2008-09-03 13:48:00,1.90842,1.90842,1.9083,1.90839,3995355.0
2008-09-03 13:49:00,1.90826,1.90828,1.90812,1.90828,6407967.0
2008-09-03 13:50:00,1.90839,1.90865,1.90837,1.90857,5229481.0
2008-09-03 13:51:00,1.90858,1.90867,1.90858,1.90865,11785909.0
2008-09-03 13:52:00,1.90849,1.90861,1.90713,1.90853,6620662.0
2008-09-03 13:53:00,1.90847,1.90847,1.90808,1.90808,7220101.0
2008-09-03 13:54:00,1.90805,1.90812,1.90801,1.90808,8194054.0
2008-09-03 13:55:00,1.90794,1.90794,1.90756,1.90756,3880631.0
2008-09-03 13:56:00,1.90757,1.90771,1.90748,1.90771,6479674.0
2008-09-03 13:57:00,1.90775,1.90793,1.90766,1.90783,3680103.0
2008-09-03 13:58:00,1.9081,1.90826,1.90782,1.90782,946483.0
2008-09-03 13:59:00,1.90778,1.90796,1.90753,1.90796,7546980.0
2008-09-03 14:00:00,1.90803,1.90803,1.90782,1.90789,1513770.0
2008-09-03 14:01:00,1.90788,1.90797,1.90765,1.90765,8839872.0
2008-09-03 14:02:00,1.90756,1.90761,1.90746,1.90758,3698828.0
2008-09-03 14:03:00,1.90748,1.90748,1.90733,1.90733,8973465.0
2008-09-03 14:04:00,1.90734,1.90734,1.90714,1.90714,4380010.0
2008-09-03 14:05:00,1.90701,1.90701,1.90667,1.90667,2362972.0
2008-09-03 14:06:00,1.90654,1.90654,1.90634,1.90645,3374213.0
2008-09-03 14:07:00,1.90659,1.90701,1.90659,1.90701,10793422.0
2008-09-03 14:08:00,1.90695,1.90695,1.906,1.906,5311419.0
2008-09-03 14:09:00,1.90597,1.90597,1.90525,1.90525,10642555.0
2008-09-03 14:10:00,1.90519,1.90519,1.90466,1.90471,3063176.0
2008-09-03 14:11:00,1.9046,1.90492,1.90454,1.90454,20486359.0
2008-09-03 14:12:00,1.90454,1.90467,1.90446,1.90463,13289568.0
2008-09-03 14:13:00,1.90474,1.9048,1.90443,1.90443,5069230.0
2008-09-03 14:14:00,1.90452,1.90462,1.9043,1.90462,9971851.0
2008-09-03 14:15:00,1.90495,1.90554,1.90495,1.90554,10537519.0
2008-09-03 14:16:00,1.90566,1.90595,1.90566,1.90583,4518203.0
2008-09-03 14:17:00,1.90591,1.90592,1.9052,1.9052,9172912.0
2008-09-03 14:18:00,1.90506,1.90506,1.90469,1.90493,4228703.0
2008-09-03 14:19:00,1.90484,1.90489,1.90458,1.90489,13749295.0
2008-09-03 14:20:00,1.90469,1.90469,1.90415,1.90434,4383787.0
2008-09-03 14:21:00,1.90434,1.90435,1.90345,1.90345,8117850.0
2008-09-03 14:22:00,1.90321,1.90321,1.90258,1.90258,24411765.0
2008-09-03 14:23:00,1.90249,1.9029,1.90215,1.9029,13514368.0
2008-09-03 14:24:00,1.90289,1.90289,1.90274,1.90278,4327477.0
2008-09-03 14:25:00,1.90271,1.90304,1.90271,1.90304,19614292.0
2008-09-03 14:26:00,1.90309,1.90355,1.90309,1.90352,13874242.0
2008-09-03 14:27:00,1.90368,1.90419,1.90368,1.90414,7526810.0
2008-09-03 14:28:00,1.90413,1.90413,1.90355,1.90355,8044652.0
2008-09-03 14:29:00,1.90344,1.9035,1.90335,1.9035,1431727.0
2008-09-03 14:30:00,1.90333,1.90337,1.90284,1.90284,4986588.0
2008-09-03 14:31:00,1.90274,1.90284,1.9026,1.90284,11919590.0
2008-09-03 14:32:00,1.90288,1.90298,1.90267,1.90267,5231561.0
2008-09-03 14:33:00,1.90269,1.9027,1.90261,1.90264,1526928.0
2008-09-03 14:34:00,1.90244,1.9025,1.90224,1.90224,10913761.0
2008-09-03 14:35:00,1.90204,1.90204,1.90189,1.902,5491655.0
2008-09-03 14:36:00,1.90199,1.90231,1.90199,1.90231,6716833.0
2008-09-03 14:37:00,1.90258,1.90297,1.90251,1.90251,14622821.0
2008-09-03 14:38:00,1.90227,1.90227,1.90187,1.902,6001910.0
2008-09-03 14:39:00,1.90208,1.90236,1.90194,1.90236,9088243.0
2008-09-03 14:40:00,1.90239,1.90246,1.90222,1.90246,21608353.0
2008-09-03 14:41:00,1.9024,1.90245,1.90225,1.90225,3503736.0
2008-09-03 14:42:00,1.90229,1.90236,1.90214,1.90218,3462875.0
2008-09-03 14:43:00,1.90218,1.90223,1.90205,1.90218,18684441.0
2008-09-03 14:44:00,1.90211,1.90211,1.90177,1.90177,1558635.0
2008-09-03 14:45:00,1.9018,1.90211,1.90168,1.90211,2775153.0
2008-09-03 14:46:00,1.90226,1.90264,1.90226,1.90264,4456115.0
2008-09-03 14:47:00,1.90252,1.90252,1.90219,1.90228,9671875.0
2008-09-03 14:48:00,1.90253,1.90298,1.90253,1.90298,6218142.0
2008-09-03 14:49:00,1.90325,1.90371,1.90325,1.90371,2947139.0
2008-09-03 14:50:00,1.90385,1.90412,1.90385,1.90412,7335862.0
2008-09-03 14:51:00,1.9041,1.9041,1.90356,1.90356,3603858.0
2008-09-03 14:52:00,1.90343,1.90359,1.9034,1.90359,4050952.0
2008-09-03 14:53:00,1.9036,1.9036,1.90346,1.90346,3832777.0
2008-09-03 14:54:00,1.90357,1.90378,1.90331,1.90378,11786703.0
2008-09-03 14:55:00,1.90371,1.90371,1.90354,1.90356,2613453.0
2008-09-03 14:56:00,1.90348,1.90421,1.90348,1.90398,17785417.0
2008-09-03 14:57:00,1.90395,1.90398,1.90389,1.90389,4348875.0
2008-09-03 14:58:00,1.90363,1.90368,1.90313,1.90313,4436695.0
2008-09-03 14:59:00,1.90291,1.90291,1.90221,1.90223,25512396.0
2008-09-03 15:00:00,1.90219,1.90219,1.90172,1.90195,2312629.0
2008-09-03 15:01:00,1.90186,1.90186,1.90115,1.90115,13637151.0
2008-09-03 15:02:00,1.90126,1.90126,1.90094,1.90094,2651139.0
2008-09-03 15:03:00,1.90091,1.90091,1.90021,1.90065,4667172.0
2008-09-03 15:04:00,1.90049,1.90056,1.90023,1.90032,17791427.0
2008-09-03 15:05:00,1.90015,1.90026,1.89991,1.89991,6996103.0
2008-09-03 15:06:00,1.89999,1.89999,1.89969,1.89969,3274749.0
2008-09-03 15:07:00,1.89965,1.89965,1.89933,1.89933,7629973.0
2008-09-03 15:08:00,1.89925,1.89934,1.89891,1.89891,5468737.0
2008-09-03 15:09:00,1.89884,1.89898,1.89878,1.89878,3266326.0
2008-09-03 15:10:00,1.89871,1.89871,1.89833,1.89838,5015341.0
2008-09-03 15:11:00,1.89831,1.89831,1.898,1.898,3010956.0
2008-09-03 15:12:00,1.89802,1.89802,1.89741,1.89741,4622386.0
2008-09-03 15:13:00,1.8976,1.8976,1.89714,1.8974,7155626.0
2008-09-03 15:14:00,1.89724,1.8973,1.89706,1.89706,6966691.0
2008-09-03 15:15:00,1.89703,1.89703,1.89665,1.89666,27722275.0
2008-09-03 15:16:00,1.8965,1.8966,1.89611,1.89619,12120316.0
2008-09-03 15:17:00,1.89613,1.89613,1.89578,1.89578,18523186.0
2008-09-03 15:18:00,1.89574,1.89574,1.89544,1.89544,3152736.0
2008-09-03 15:19:00,1.89545,1.89545,1.89499,1.89504,6829894.0
2008-09-03 15:20:00,1.89498,1.89498,1.89459,1.89459,17409616.0
2008-09-03 15:21:00,1.89446,1.89458,1.89431,1.89436,4308514.0
2008-09-03 15:22:00,1.89428,1.89428,1.89399,1.89399,14849218.0
2008-09-03 15:23:00,1.89393,1.89393,1.89342,1.89351,10315777.0
2008-09-03 15:24:00,1.89344,1.89347,1.89297,1.89297,6931554.0
2008-09-03 15:25:00,1.89312,1.89312,1.89261,1.89273,16382035.0
2008-09-03 15:26:00,1.89261,1.89265,1.89234,1.89234,6397382.0
2008-09-03 15:27:00,1.89233,1.89233,1.89209,1.89209,4820727.0
2008-09-03 15:28:00,1.89195,1.89195,1.8917,1.89176,15191319.0
2008-09-03 15:29:00,1.89167,1.89167,1.89139,1.89139,4193463.0
2008-09-03 15:30:00,1.89126,1.89131,1.89102,1.89102,24584928.0
2008-09-03 15:31:00,1.89098,1.89098,1.89059,1.89074,4426911.0
2008-09-03 15:32:00,1.89058,1.89067,1.89046,1.89048,5404657.0
2008-09-03 15:33:00,1.89039,1.89039,1.89004,1.89009,4224558.0
2008-09-03 15:34:00,1.89,1.89002,1.88976,1.88977,9183134.0
2008-09-03 15:35:00,1.88971,1.88971,1.88822,1.88916,9494976.0
2008-09-03 15:36:00,1.88912,1.88912,1.88875,1.88881,14350782.0
2008-09-03 15:37:00,1.8887,1.8887,1.88829,1.88829,10441855.0
2008-09-03 15:38:00,1.88827,1.88827,1.88768,1.88768,5029392.0
2008-09-03 15:39:00,1.88764,1.88764,1.88704,1.88738,4124642.0
2008-09-03 15:40:00,1.8875,1.88761,1.8871,1.8871,3563575.0
2008-09-03 15:41:00,1.88706,1.88716,1.88677,1.88677,10724729.0
2008-09-03 15:42:00,1.88676,1.88676,1.88651,1.88651,10258139.0
2008-09-03 15:43:00,1.88648,1.88648,1.88597,1.88606,4663450.0
2008-09-03 15:44:00,1.88599,1.88605,1.8857,1.88604,8479911.0
2008-09-03 15:45:00,1.88603,1.88653,1.88603,1.88653,19306886.0
2008-09-03 15:46:00,1.88654,1.88714,1.88654,1.88697,4226996.0
2008-09-03 15:47:00,1.88692,1.88692,1.88656,1.88656,9521915.0
2008-09-03 15:48:00,1.88646,1.88675,1.88617,1.88617,3780843.0
2008-09-03 15:49:00,1.88599,1.88616,1.88586,1.88616,10474867.0
2008-09-03 15:50:00,1.88642,1.88649,1.88626,1.88647,2450946.0
2008-09-03 15:51:00,1.88638,1.88638,1.88548,1.88548,9954965.0
2008-09-03 15:52:00,1.88523,1.88523,1.88476,1.88489,12491722.0
2008-09-03 15:53:00,1.8851,1.88567,1.8851,1.88557,4779907.0
2008-09-03 15:54:00,1.8856,1.88573,1.88551,1.88569,5505090.0
2008-09-03 15:55:00,1.8858,1.88601,1.8857,1.88601,5883098.0
2008-09-03 15:56:00,1.88593,1.88697,1.88593,1.88695,5810511.0
2008-09-03 15:57:00,1.88704,1.8874,1.88689,1.88689,3429933.0
2008-09-03 15:58:00,1.88742,1.88753,1.88736,1.88736,8170607.0
2008-09-03 15:59:00,1.88755,1.8882,1.88755,1.88778,2573088.0
2008-09-03 16:00:00,1.88764,1.88798,1.88746,1.88798,5038903.0
2008-09-03 16:01:00,1.88796,1.88796,1.88742,1.8876,15293691.0
2008-09-03 16:02:00,1.88755,1.88764,1.88724,1.88724,3891292.0
2008-09-03 16:03:00,1.88702,1.88702,1.88647,1.88647,7035365.0
2008-09-03 16:04:00,1.88646,1.88646,1.88606,1.88606,5755508.0
2008-09-03 16:05:00,1.88614,1.88614,1.88572,1.88585,4796418.0
2008-09-03 16:06:00,1.88587,1.88587,1.88547,1.88555,5912425.0
2008-09-03 16:07:00,1.88568,1.88583,1.88559,1.88583,11419753.0
2008-09-03 16:08:00,1.8857,1.8857,1.8853,1.88536,2860853.0
2008-09-03 16:09:00,1.88528,1.88528,1.88496,1.88526,25138837.0
2008-09-03 16:10:00,1.88539,1.88553,1.88532,1.88539,7045978.0
2008-09-03 16:11:00,1.88551,1.88569,1.88537,1.88566,17562457.0
2008-09-03 16:12:00,1.8856,1.8861,1.88553,1.8861,5932826.0
2008-09-03 16:13:00,1.88606,1.88622,1.88606,1.88622,4741277.0
2008-09-03 16:14:00,1.88626,1.88733,1.88626,1.88733,30374681.0
2008-09-03 16:15:00,1.88745,1.88778,1.88745,1.88768,4482500.0
2008-09-03 16:16:00,1.88758,1.88814,1.88747,1.88812,22540758.0
2008-09-03 16:17:00,1.88808,1.88808,1.88764,1.88764,2153626.0
2008-09-03 16:18:00,1.88765,1.88789,1.88761,1.88789,3904667.0
2008-09-03 16:19:00,1.88802,1.88842,1.88783,1.88783,3607021.0
2008-09-03 16:20:00,1.88788,1.88797,1.88772,1.88772,4370615.0
2008-09-03 16:21:00,1.88763,1.88763,1.88746,1.88757,15811659.0
2008-09-03 16:22:00,1.88765,1.88784,1.88765,1.88784,3445640.0
2008-09-03 16:23:00,1.88791,1.88817,1.8879,1.88817,3958707.0
2008-09-03 16:24:00,1.88821,1.88842,1.8882,1.88834,2723588.0
2008-09-03 16:25:00,1.88839,1.88853,1.88839,1.88843,5894098.0
2008-09-03 16:26:00,1.88851,1.88888,1.88851,1.88888,5893931.0
2008-09-03 16:27:00,1.8889,1.88921,1.88881,1.88921,14247338.0
2008-09-03 16:28:00,1.8894,1.88989,1.8894,1.88989,12046001.0
2008-09-03 16:29:00,1.89002,1.89059,1.89002,1.89054,16082853.0
2008-09-03 16:30:00,1.89056,1.89092,1.89056,1.89092,13311424.0
2008-09-03 16:31:00,1.89098,1.8911,1.89073,1.89073,10691117.0
2008-09-03 16:32:00,1.89034,1.8906,1.89025,1.89025,3840239.0
2008-09-03 16:33:00,1.8903,1.89044,1.8903,1.89036,3089527.0
2008-09-03 16:34:00,1.88999,1.89026,1.88999,1.89004,5424217.0
2008-09-03 16:35:00,1.88977,1.8898,1.88943,1.88943,9477098.0
2008-09-03 16:36:00,1.88946,1.88946,1.88913,1.88916,10842114.0
2008-09-03 16:37:00,1.88907,1.88907,1.88865,1.88896,20627642.0
2008-09-03 16:38:00,1.88909,1.88925,1.88894,1.88913,17254073.0
2008-09-03 16:39:00,1.88924,1.88957,1.88924,1.88957,6765220.0
2008-09-03 16:40:00,1.88955,1.8896,1.88922,1.88922,1884005.0
2008-09-03 16:41:00,1.88925,1.88932,1.88898,1.88898,8619654.0
2008-09-03 16:42:00,1.88859,1.88915,1.88859,1.88888,8360819.0
2008-09-03 16:43:00,1.88848,1.88848,1.88813,1.88813,10883322.0
2008-09-03 16:44:00,1.88804,1.88904,1.88801,1.88904,7972757.0
2008-09-03 16:45:00,1.88891,1.88891,1.8886,1.8886,5312088.0
2008-09-03 16:46:00,1.88856,1.88856,1.88821,1.88823,11259469.0
2008-09-03 16:47:00,1.88833,1.8887,1.88833,1.8887,8136030.0
2008-09-03 16:48:00,1.88856,1.88856,1.88816,1.88816,7902535.0
2008-09-03 16:49:00,1.88819,1.88821,1.8877,1.8877,4735724.0
2008-09-03 16:50:00,1.88758,1.88758,1.8874,1.8875,8658857.0
2008-09-03 16:51:00,1.88758,1.88798,1.88758,1.88798,13773344.0
2008-09-03 16:52:00,1.88807,1.88817,1.88799,1.888,47874096.0
2008-09-03 16:53:00,1.88803,1.88814,1.88789,1.88801,8135075.0
2008-09-03 16:54:00,1.88799,1.88815,1.88781,1.88781,3047094.0
2008-09-03 16:55:00,1.88768,1.88768,1.88729,1.88729,10407378.0
2008-09-03 16:56:00,1.88733,1.88733,1.88718,1.88727,4029430.0
2008-09-03 16:57:00,1.88746,1.88784,1.88746,1.88784,9059657.0
2008-09-03 16:58:00,1.88799,1.88822,1.88799,1.88805,14878305.0
2008-09-03 16:59:00,1.88802,1.88808,1.88779,1.88808,3786322.0
2008-09-03 17:00:00,1.88819,1.88854,1.88819,1.88825,10687761.0
2008-09-03 17:01:00,1.88816,1.88816,1.88749,1.88749,32954526.0
2008-09-03 17:02:00,1.8873,1.8873,1.88645,1.88645,25030555.0
2008-09-03 17:03:00,1.88621,1.88654,1.88621,1.88654,2500024.0
2008-09-03 17:04:00,1.88694,1.88727,1.88685,1.88727,19940231.0
2008-09-03 17:05:00,1.88746,1.88777,1.88733,1.88733,16179278.0
2008-09-03 17:06:00,1.88721,1.88733,1.88704,1.88733,9974394.0
2008-09-03 17:07:00,1.88763,1.88815,1.88758,1.88815,1877732.0
2008-09-03 17:08:00,1.88814,1.88856,1.88814,1.88825,11280493.0
2008-09-03 17:09:00,1.88831,1.88834,1.88805,1.88805,6953750.0
2008-09-03 17:10:00,1.888,1.888,1.8867,1.8867,10070805.0
2008-09-03 17:11:00,1.88661,1.88661,1.88611,1.88611,6089182.0
2008-09-03 17:12:00,1.88607,1.88607,1.88599,1.88602,7046577.0
2008-09-03 17:13:00,1.88618,1.88622,1.88605,1.88622,12283518.0
2008-09-03 17:14:00,1.88616,1.88616,1.88582,1.88587,10075990.0
2008-09-03 17:15:00,1.88593,1.88604,1.8859,1.88597,5216155.0
2008-09-03 17:16:00,1.88613,1.88625,1.88607,1.88608,3807344.0
2008-09-03 17:17:00,1.88599,1.88599,1.8855,1.88556,16365035.0
2008-09-03 17:18:00,1.8854,1.8854,1.88508,1.88528,9548892.0
2008-09-03 17:19:00,1.88529,1.88529,1.8849,1.8849,14269228.0
2008-09-03 17:20:00,1.88453,1.8846,1.88442,1.88447,7760526.0
2008-09-03 17:21:00,1.88435,1.88438,1.88417,1.88429,3335741.0
2008-09-03 17:22:00,1.88421,1.88446,1.88421,1.88431,1786297.0
2008-09-03 17:23:00,1.88435,1.88435,1.88404,1.88429,2573212.0
2008-09-03 17:24:00,1.88451,1.88457,1.88417,1.88417,14799435.0
2008-09-03 17:25:00,1.88409,1.88409,1.88388,1.88389,3567004.0
2008-09-03 17:26:00,1.88383,1.88383,1.88368,1.88374,5450458.0
2008-09-03 17:27:00,1.88394,1.88449,1.88394,1.88449,7668322.0
2008-09-03 17:28:00,1.88459,1.88486,1.88459,1.88486,27479937.0
2008-09-03 17:29:00,1.88499,1.88499,1.8844,1.8844,3045828.0
2008-09-03 17:30:00,1.88417,1.88417,1.88358,1.88358,19897625.0
2008-09-03 17:31:00,1.88367,1.88412,1.8834,1.88409,6255644.0
2008-09-03 17:32:00,1.88416,1.88424,1.8841,1.88422,6428418.0
2008-09-03 17:33:00,1.88433,1.88467,1.88433,1.88467,13096676.0
2008-09-03 17:34:00,1.88477,1.88481,1.8847,1.8848,9240734.0
2008-09-03 17:35:00,1.88484,1.88529,1.88484,1.88521,19529449.0
2008-09-03 17:36:00,1.88528,1.88545,1.88517,1.88545,8582336.0
2008-09-03 17:37:00,1.88562,1.88582,1.88555,1.88558,4918483.0
2008-09-03 17:38:00,1.88548,1.88548,1.88478,1.88478,9747355.0
2008-09-03 17:39:00,1.88487,1.88487,1.88445,1.88445,4176823.0
2008-09-03 17:40:00,1.8845,1.8847,1.88422,1.88422,3790713.0
2008-09-03 17:41:00,1.88423,1.88423,1.88355,1.88355,9195998.0
2008-09-03 17:42:00,1.8836,1.88448,1.8836,1.88448,14361498.0
2008-09-03 17:43:00,1.88457,1.88472,1.88444,1.88472,13806499.0
2008-09-03 17:44:00,1.88495,1.88524,1.88495,1.88512,14968961.0
2008-09-03 17:45:00,1.88511,1.8856,1.88511,1.88559,12406158.0
2008-09-03 17:46:00,1.88571,1.88609,1.88571,1.88609,8770369.0
2008-09-03 17:47:00,1.88595,1.88595,1.8849,1.8849,550876.0
2008-09-03 17:48:00,1.88491,1.88516,1.88491,1.88508,13598905.0
2008-09-03 17:49:00,1.88497,1.88497,1.88467,1.88467,6481738.0
2008-09-03 17:50:00,1.88457,1.88471,1.88441,1.88471,2431281.0
2008-09-03 17:51:00,1.88473,1.88528,1.88473,1.88528,4337970.0
2008-09-03 17:52:00,1.88548,1.88576,1.88528,1.88576,11678719.0
2008-09-03 17:53:00,1.88567,1.88593,1.88567,1.88591,30183197.0
2008-09-03 17:54:00,1.88588,1.88588,1.88564,1.88564,2708544.0
2008-09-03 17:55:00,1.88563,1.88598,1.88563,1.88598,53911545.0
2008-09-03 17:56:00,1.88597,1.88597,1.88531,1.88531,3988205.0
2008-09-03 17:57:00,1.88537,1.88565,1.88537,1.88565,5160522.0
2008-09-03 17:58:00,1.88553,1.88615,1.88553,1.88615,5067989.0
2008-09-03 17:59:00,1.88619,1.88714,1.88619,1.88696,52385360.0
2008-09-03 18:00:00,1.88681,1.88681,1.8863,1.8863,10766747.0
2008-09-03 18:01:00,1.88624,1.88631,1.88613,1.88621,4931862.0
2008-09-03 18:02:00,1.88628,1.88661,1.88616,1.88661,5923637.0
2008-09-03 18:03:00,1.88652,1.88676,1.88652,1.88662,2725643.0
2008-09-03 18:04:00,1.88676,1.88706,1.88676,1.88697,9360796.0
2008-09-03 18:05:00,1.88697,1.88697,1.8863,1.8863,7848206.0
2008-09-03 18:06:00,1.886,1.88615,1.88594,1.88615,5470787.0
2008-09-03 18:07:00,1.88617,1.88646,1.8861,1.88646,5183207.0
2008-09-03 18:08:00,1.88655,1.88666,1.88624,1.88624,7950977.0
2008-09-03 18:09:00,1.88609,1.88609,1.88517,1.88517,8367923.0
2008-09-03 18:10:00,1.88499,1.88499,1.88471,1.88471,8763294.0
2008-09-03 18:11:00,1.88494,1.8854,1.88486,1.8854,10957714.0
2008-09-03 18:12:00,1.88544,1.88544,1.88496,1.88496,23128736.0
2008-09-03 18:13:00,1.88481,1.88484,1.88465,1.88479,3978967.0
2008-09-03 18:14:00,1.8847,1.88484,1.88446,1.88446,6842732.0
2008-09-03 18:15:00,1.88447,1.88447,1.88426,1.88431,6369095.0
2008-09-03 18:16:00,1.88426,1.88426,1.88399,1.88399,8847079.0
2008-09-03 18:17:00,1.88388,1.88388,1.88375,1.88382,6507419.0
2008-09-03 18:18:00,1.88382,1.88443,1.88382,1.88443,2924246.0
2008-09-03 18:19:00,1.88448,1.88448,1.88423,1.88423,7210720.0
2008-09-03 18:20:00,1.88402,1.88402,1.8837,1.88378,9801642.0
2008-09-03 18:21:00,1.88365,1.88385,1.88365,1.88375,9935958.0
2008-09-03 18:22:00,1.88381,1.88453,1.88381,1.88453,14604545.0
2008-09-03 18:23:00,1.88443,1.88443,1.88407,1.88417,18232437.0
2008-09-03 18:24:00,1.88414,1.88458,1.88414,1.88458,8305453.0
2008-09-03 18:25:00,1.88468,1.88482,1.88464,1.88482,19066368.0
2008-09-03 18:26:00,1.88493,1.88508,1.88483,1.88508,5657153.0
2008-09-03 18:27:00,1.88515,1.88526,1.88515,1.88525,7086915.0
2008-09-03 18:28:00,1.88525,1.88566,1.88525,1.88566,12586895.0
2008-09-03 18:29:00,1.88571,1.88601,1.88571,1.88584,4090898.0
2008-09-03 18:30:00,1.88604,1.88604,1.88585,1.88602,3198842.0
2008-09-03 18:31:00,1.88581,1.88581,1.88559,1.88563,25731629.0
2008-09-03 18:32:00,1.88563,1.88625,1.88563,1.88625,11454272.0
2008-09-03 18:33:00,1.88645,1.8865,1.88606,1.88606,2616553.0
2008-09-03 18:34:00,1.88644,1.88648,1.88644,1.88645,9162540.0
2008-09-03 18:35:00,1.88636,1.88645,1.88623,1.88645,4149755.0
2008-09-03 18:36:00,1.88629,1.88629,1.88579,1.88579,11801279.0
2008-09-03 18:37:00,1.88586,1.88603,1.88586,1.88595,6744016.0
2008-09-03 18:38:00,1.88606,1.88614,1.8859,1.88614,3785538.0
2008-09-03 18:39:00,1.88633,1.88671,1.88633,1.88671,4074444.0
2008-09-03 18:40:00,1.88665,1.88665,1.88616,1.88616,16942405.0
2008-09-03 18:41:00,1.88611,1.8863,1.88609,1.8863,14032586.0
2008-09-03 18:42:00,1.88633,1.88633,1.88583,1.88608,13444116.0
2008-09-03 18:43:00,1.88612,1.8862,1.88612,1.88619,9341770.0
2008-09-03 18:44:00,1.88606,1.8864,1.88606,1.8864,14752756.0
2008-09-03 18:45:00,1.88641,1.88644,1.88628,1.88636,2899154.0
2008-09-03 18:46:00,1.88626,1.88626,1.88559,1.88559,5262822.0
2008-09-03 18:47:00,1.88549,1.88549,1.8853,1.88531,17982038.0
2008-09-03 18:48:00,1.88537,1.88545,1.88516,1.88545,14120867.0
2008-09-03 18:49:00,1.88534,1.88558,1.88534,1.88557,4792121.0
2008-09-03 18:50:00,1.88555,1.88573,1.88527,1.88571,6091022.0
2008-09-03 18:51:00,1.88589,1.88602,1.88588,1.88598,8514882.0
2008-09-03 18:52:00,1.88593,1.88593,1.88545,1.88545,4568461.0
2008-09-03 18:53:00,1.88556,1.88556,1.88479,1.88495,2251251.0
2008-09-03 18:54:00,1.8851,1.88521,1.88505,1.88512,3364868.0
2008-09-03 18:55:00,1.88513,1.88553,1.88513,1.88553,15050945.0
2008-09-03 18:56:00,1.88562,1.88583,1.88562,1.88568,3150179.0
2008-09-03 18:57:00,1.88559,1.88559,1.88528,1.88528,2186186.0
2008-09-03 18:58:00,1.88515,1.88517,1.88502,1.8851,33496784.0
2008-09-03 18:59:00,1.88517,1.88517,1.88502,1.88516,7828523.0
2008-09-03 19:00:00,1.88519,1.8855,1.88517,1.8855,20901118.0
2008-09-03 19:01:00,1.88555,1.8859,1.88555,1.88587,4501759.0
2008-09-03 19:02:00,1.8859,1.88593,1.88566,1.88566,32857044.0
2008-09-03 19:03:00,1.88539,1.88539,1.88492,1.88492,4543321.0
2008-09-03 19:04:00,1.88485,1.88485,1.88403,1.88403,8498038.0
2008-09-03 19:05:00,1.88374,1.88374,1.88296,1.88296,6365410.0
2008-09-03 19:06:00,1.88307,1.88335,1.88307,1.88335,10165486.0
2008-09-03 19:07:00,1.88322,1.8836,1.88322,1.8836,6477706.0
2008-09-03 19:08:00,1.88368,1.88372,1.8836,1.88366,3946136.0
2008-09-03 19:09:00,1.88366,1.88404,1.88366,1.88403,7756464.0
2008-09-03 19:10:00,1.88416,1.8842,1.88401,1.88405,2866119.0
2008-09-03 19:11:00,1.88409,1.88433,1.88402,1.88433,13477188.0
2008-09-03 19:12:00,1.88442,1.88442,1.88427,1.88427,5198408.0
2008-09-03 19:13:00,1.8842,1.88426,1.88403,1.88403,9897764.0
2008-09-03 19:14:00,1.88414,1.88426,1.88379,1.88379,8478883.0
2008-09-03 19:15:00,1.88409,1.88409,1.88385,1.88388,10036650.0
2008-09-03 19:16:00,1.88386,1.88394,1.88377,1.88388,11900890.0
2008-09-03 19:17:00,1.88366,1.88366,1.88338,1.88342,3969095.0
2008-09-03 19:18:00,1.88333,1.88333,1.88301,1.88301,8757405.0
2008-09-03 19:19:00,1.88296,1.88329,1.88296,1.88329,1495850.0
2008-09-03 19:20:00,1.88347,1.88375,1.88328,1.88372,7536285.0
2008-09-03 19:21:00,1.88378,1.88397,1.88378,1.88384,1908608.0
2008-09-03 19:22:00,1.88367,1.88367,1.88326,1.88326,5621326.0
2008-09-03 19:23:00,1.88347,1.88356,1.88338,1.88351,6261895.0
2008-09-03 19:24:00,1.88364,1.88378,1.88364,1.88378,6071364.0
2008-09-03 19:25:00,1.88372,1.88374,1.88352,1.88352,4098657.0
2008-09-03 19:26:00,1.88351,1.88351,1.88316,1.88318,9433081.0
2008-09-03 19:27:00,1.88314,1.88314,1.8829,1.88308,4692369.0
2008-09-03 19:28:00,1.88312,1.88325,1.88293,1.8831,8139149.0
2008-09-03 19:29:00,1.88312,1.88313,1.88299,1.88313,17152959.0
2008-09-03 19:30:00,1.88309,1.88324,1.88309,1.88323,4134999.0
2008-09-03 19:31:00,1.8833,1.88346,1.8833,1.88342,2397860.0
2008-09-03 19:32:00,1.88362,1.88375,1.88362,1.88374,5620062.0
2008-09-03 19:33:00,1.8836,1.88379,1.88351,1.88351,13154771.0
2008-09-03 19:34:00,1.88352,1.88356,1.88346,1.88352,4996062.0
2008-09-03 19:35:00,1.88336,1.88356,1.88336,1.88356,9399349.0
2008-09-03 19:36:00,1.88345,1.88355,1.88335,1.88335,5023558.0
2008-09-03 19:37:00,1.88331,1.88339,1.88317,1.88339,28145429.0
2008-09-03 19:38:00,1.88349,1.8839,1.88349,1.8839,4644856.0
2008-09-03 19:39:00,1.88404,1.88406,1.8839,1.88392,18763771.0
2008-09-03 19:40:00,1.88385,1.88395,1.88376,1.88376,1813010.0
2008-09-03 19:41:00,1.88366,1.88375,1.88343,1.88375,3826649.0
2008-09-03 19:42:00,1.88393,1.88414,1.88393,1.88414,12098807.0
2008-09-03 19:43:00,1.88412,1.88412,1.88383,1.88383,6720326.0
2008-09-03 19:44:00,1.88377,1.88386,1.8837,1.88386,4918347.0
2008-09-03 19:45:00,1.88381,1.88402,1.88381,1.88388,13237198.0
2008-09-03 19:46:00,1.88384,1.88384,1.88374,1.8838,19551212.0
2008-09-03 19:47:00,1.88372,1.88372,1.88362,1.88362,3651323.0
2008-09-03 19:48:00,1.88363,1.88363,1.88327,1.88332,4224486.0
2008-09-03 19:49:00,1.8831,1.88317,1.88303,1.88303,3730724.0
2008-09-03 19:50:00,1.883,1.88306,1.88279,1.88306,19095246.0
2008-09-03 19:51:00,1.88301,1.88305,1.88289,1.88305,5624883.0
2008-09-03 19:52:00,1.88312,1.88361,1.88312,1.88361,3876810.0
2008-09-03 19:53:00,1.8837,1.88409,1.8837,1.88394,4752963.0
2008-09-03 19:54:00,1.88367,1.88381,1.88346,1.88381,3884813.0
2008-09-03 19:55:00,1.8838,1.8838,1.88345,1.88345,11931896.0
2008-09-03 19:56:00,1.88346,1.88352,1.88342,1.88352,2888625.0
2008-09-03 19:57:00,1.88355,1.8836,1.88346,1.8835,2643184.0
2008-09-03 19:58:00,1.88343,1.88344,1.8832,1.88332,8301301.0
2008-09-03 19:59:00,1.88332,1.8834,1.88329,1.88329,3468507.0
2008-09-03 20:00:00,1.88347,1.88362,1.88336,1.88362,26069287.0
2008-09-03 20:01:00,1.88369,1.88388,1.88354,1.88388,1106628.0
2008-09-03 20:02:00,1.88398,1.88398,1.88378,1.88396,10456138.0
2008-09-03 20:03:00,1.8838,1.88382,1.88367,1.88382,6348768.0
2008-09-03 20:04:00,1.88388,1.88423,1.88349,1.88423,9990325.0
2008-09-03 20:05:00,1.88446,1.88484,1.8844,1.88463,21179341.0
2008-09-03 20:06:00,1.88445,1.88445,1.88419,1.88444,17775734.0
2008-09-03 20:07:00,1.8844,1.88481,1.8844,1.88481,12578057.0
2008-09-03 20:08:00,1.88481,1.88504,1.88481,1.88481,2843764.0
2008-09-03 20:09:00,1.8848,1.88523,1.8848,1.88523,6177051.0
2008-09-03 20:10:00,1.88539,1.88586,1.88539,1.88586,16766049.0
2008-09-03 20:11:00,1.88588,1.88588,1.88562,1.88579,3685878.0
2008-09-03 20:12:00,1.88573,1.88581,1.88573,1.88578,7568166.0
2008-09-03 20:13:00,1.88574,1.88596,1.88573,1.88596,7147223.0
2008-09-03 20:14:00,1.88588,1.88604,1.88588,1.8859,20087536.0
2008-09-03 20:15:00,1.88582,1.88589,1.88572,1.88572,4602553.0
2008-09-03 20:16:00,1.88557,1.88564,1.88536,1.88536,3063073.0
2008-09-03 20:17:00,1.88538,1.8854,1.88532,1.88532,5395460.0
2008-09-03 20:18:00,1.88532,1.88532,1.8851,1.88519,7109661.0
2008-09-03 20:19:00,1.88519,1.88543,1.88519,1.88543,6998839.0
2008-09-03 20:20:00,1.88542,1.88552,1.88539,1.88539,1741838.0
2008-09-03 20:21:00,1.88534,1.88535,1.88525,1.88533,7723196.0
2008-09-03 20:22:00,1.88534,1.88537,1.88524,1.88537,6562465.0
2008-09-03 20:23:00,1.8853,1.8853,1.88501,1.88501,18451812.0
2008-09-03 20:24:00,1.88501,1.88507,1.88489,1.88492,2993074.0
2008-09-03 20:25:00,1.88492,1.88539,1.88492,1.88539,5401877.0
2008-09-03 20:26:00,1.88537,1.88552,1.88537,1.88544,4287005.0
2008-09-03 20:27:00,1.88541,1.88541,1.88485,1.88485,3599337.0
2008-09-03 20:28:00,1.88476,1.88531,1.88476,1.88531,10475826.0
2008-09-03 20:29:00,1.88532,1.88545,1.88532,1.88534,9438859.0
2008-09-03 20:30:00,1.88537,1.88557,1.88529,1.88557,8227157.0
2008-09-03 20:31:00,1.88554,1.88555,1.8854,1.88549,5859844.0
2008-09-03 20:32:00,1.88543,1.88548,1.88524,1.88548,3449858.0
2008-09-03 20:33:00,1.88545,1.88546,1.8854,1.88543,3940169.0
2008-09-03 20:34:00,1.88543,1.88555,1.88529,1.88552,4297954.0
2008-09-03 20:35:00,1.88542,1.88543,1.88509,1.88509,7325516.0
2008-09-03 20:36:00,1.88501,1.88509,1.88489,1.88498,3446572.0
2008-09-03 20:37:00,1.88499,1.88506,1.88486,1.88486,5386812.0
2008-09-03 20:38:00,1.88491,1.88498,1.88474,1.88474,14035775.0
2008-09-03 20:39:00,1.88482,1.88482,1.88464,1.88469,3092087.0
2008-09-03 20:40:00,1.88474,1.88474,1.88448,1.88449,4074981.0
2008-09-03 20:41:00,1.8845,1.88458,1.88445,1.88458,16346172.0
2008-09-03 20:42:00,1.88465,1.88502,1.88465,1.88502,12529702.0
2008-09-03 20:43:00,1.88506,1.88544,1.88506,1.88532,11702376.0
2008-09-03 20:44:00,1.88518,1.88533,1.88508,1.88508,10214751.0
2008-09-03 20:45:00,1.8852,1.88541,1.8852,1.88536,7368457.0
2008-09-03 20:46:00,1.88536,1.88546,1.88535,1.88544,3774690.0
2008-09-03 20:47:00,1.88565,1.88596,1.88549,1.88596,4381880.0
2008-09-03 20:48:00,1.88604,1.8861,1.88464,1.886,3679499.0
2008-09-03 20:49:00,1.88593,1.88593,1.88548,1.88548,5077969.0
2008-09-03 20:50:00,1.88546,1.88586,1.88541,1.88586,7455439.0
2008-09-03 20:51:00,1.88596,1.88599,1.88561,1.88561,8657964.0
2008-09-03 20:52:00,1.88566,1.88567,1.88536,1.88536,10159321.0
2008-09-03 20:53:00,1.8854,1.8858,1.8854,1.8858,2764691.0
2008-09-03 20:54:00,1.88572,1.88593,1.88562,1.88562,19107616.0
2008-09-03 20:55:00,1.88561,1.88561,1.8853,1.88542,8849903.0
2008-09-03 20:56:00,1.88532,1.88532,1.88505,1.88505,4118998.0
2008-09-03 20:57:00,1.88502,1.88502,1.88456,1.88475,9641353.0
2008-09-03 20:58:00,1.88458,1.88472,1.88447,1.88447,6738825.0
2008-09-03 20:59:00,1.88424,1.88424,1.88364,1.88364,3708438.0
2008-09-03 21:00:00,1.88345,1.88345,1.88321,1.88339,12869490.0
2008-09-03 21:01:00,1.88344,1.88352,1.88343,1.88347,7931906.0
2008-09-03 21:02:00,1.88369,1.88369,1.88348,1.88361,6211644.0
2008-09-03 21:03:00,1.88373,1.88385,1.88373,1.88385,2947533.0
2008-09-03 21:04:00,1.88388,1.88389,1.88376,1.88376,8852234.0
2008-09-03 21:05:00,1.884,1.88415,1.88395,1.88415,7406785.0
2008-09-03 21:06:00,1.88416,1.88428,1.88406,1.88425,8926072.0
2008-09-03 21:07:00,1.88416,1.88456,1.88412,1.88456,8024106.0
2008-09-03 21:08:00,1.88483,1.88508,1.88483,1.88499,7199020.0
2008-09-03 21:09:00,1.88504,1.88506,1.88491,1.88504,25829785.0
2008-09-03 21:10:00,1.88496,1.88507,1.88486,1.88495,9175646.0
2008-09-03 21:11:00,1.88479,1.88498,1.88479,1.88479,9946004.0
2008-09-03 21:12:00,1.88468,1.88478,1.88459,1.8847,5048157.0
2008-09-03 21:13:00,1.88475,1.88514,1.88475,1.88514,3436746.0
2008-09-03 21:14:00,1.88532,1.88545,1.8853,1.88541,4950082.0
2008-09-03 21:15:00,1.88547,1.88559,1.88543,1.88553,13121171.0
2008-09-03 21:16:00,1.8856,1.88607,1.88555,1.88607,7408453.0
2008-09-03 21:17:00,1.88615,1.88651,1.88615,1.88651,2877016.0
2008-09-03 21:18:00,1.88646,1.88648,1.88616,1.88616,5079941.0
2008-09-03 21:19:00,1.8859,1.8859,1.88526,1.88526,8408559.0
2008-09-03 21:20:00,1.88512,1.88512,1.88502,1.88506,6738737.0
2008-09-03 21:21:00,1.88512,1.88557,1.88512,1.88557,7429383.0
2008-09-03 21:22:00,1.88549,1.88586,1.88549,1.88586,7074747.0
2008-09-03 21:23:00,1.88595,1.88605,1.88583,1.88604,9140746.0
2008-09-03 21:24:00,1.88603,1.88611,1.88603,1.88611,4775871.0
2008-09-03 21:25:00,1.8861,1.8861,1.88589,1.88606,4389697.0
2008-09-03 21:26:00,1.88599,1.88599,1.88567,1.88575,1712499.0
2008-09-03 21:27:00,1.88588,1.88612,1.88588,1.88612,14399789.0
2008-09-03 21:28:00,1.88617,1.88641,1.88617,1.88639,8551721.0
2008-09-03 21:29:00,1.88642,1.88648,1.88637,1.88646,8363328.0
2008-09-03 21:30:00,1.88643,1.8865,1.88633,1.88636,9251717.0
2008-09-03 21:31:00,1.88641,1.88693,1.88549,1.88693,1479171.0
2008-09-03 21:32:00,1.88693,1.88693,1.88677,1.88677,3173514.0
2008-09-03 21:33:00,1.8868,1.8869,1.88676,1.88682,5391765.0
2008-09-03 21:34:00,1.88678,1.88678,1.8864,1.8864,18914242.0
2008-09-03 21:35:00,1.88632,1.88644,1.88615,1.8864,11496401.0
2008-09-03 21:36:00,1.88654,1.88654,1.88619,1.88619,1457520.0
2008-09-03 21:37:00,1.88616,1.88616,1.88583,1.88584,20136028.0
2008-09-03 21:38:00,1.88579,1.88636,1.88579,1.88636,6251545.0
2008-09-03 21:39:00,1.88644,1.88667,1.88626,1.88667,5881963.0
2008-09-03 21:40:00,1.88664,1.88667,1.88644,1.88667,2066621.0
2008-09-03 21:41:00,1.88668,1.88668,1.88598,1.88618,19030011.0
2008-09-03 21:42:00,1.88606,1.88606,1.88583,1.88583,22993490.0
2008-09-03 21:43:00,1.88597,1.88615,1.88597,1.88598,7136720.0
2008-09-03 21:44:00,1.88603,1.88646,1.88603,1.88645,4702690.0
2008-09-03 21:45:00,1.88662,1.88666,1.88644,1.88644,2402961.0
2008-09-03 21:46:00,1.88638,1.8864,1.88618,1.88618,5001432.0
2008-09-03 21:47:00,1.88602,1.88602,1.88512,1.88512,5626980.0
2008-09-03 21:48:00,1.88499,1.88509,1.88484,1.88509,23199359.0
2008-09-03 21:49:00,1.88512,1.88534,1.88512,1.88526,6970744.0
2008-09-03 21:50:00,1.88525,1.88536,1.885,1.88515,11525785.0
2008-09-03 21:51:00,1.88516,1.88518,1.88499,1.88516,27418594.0
2008-09-03 21:52:00,1.88522,1.88527,1.88508,1.88508,22058890.0
2008-09-03 21:53:00,1.8851,1.8851,1.88494,1.88496,2763012.0
2008-09-03 21:54:00,1.88497,1.88503,1.88467,1.88467,5503679.0
2008-09-03 21:55:00,1.88459,1.88465,1.88442,1.88465,3725213.0
2008-09-03 21:56:00,1.88472,1.88511,1.88472,1.88511,3560693.0
2008-09-03 21:57:00,1.88508,1.88538,1.88508,1.88538,8412083.0
2008-09-03 21:58:00,1.88536,1.88539,1.88492,1.88492,3440079.0
2008-09-03 21:59:00,1.88485,1.88526,1.88485,1.88526,7692492.0
2008-09-03 22:00:00,1.88535,1.88547,1.88533,1.88533,8775098.0
2008-09-03 22:01:00,1.88525,1.88525,1.88501,1.88509,4713651.0
2008-09-03 22:02:00,1.88515,1.88529,1.88515,1.88522,23479398.0
2008-09-03 22:03:00,1.88534,1.88554,1.88522,1.88522,2326252.0
2008-09-03 22:04:00,1.88519,1.88525,1.88511,1.88525,21089214.0
2008-09-03 22:05:00,1.8854,1.8857,1.88524,1.8857,6172448.0
2008-09-03 22:06:00,1.88579,1.88597,1.88579,1.88593,11703707.0
2008-09-03 22:07:00,1.88592,1.88598,1.88575,1.88598,11652714.0
2008-09-03 22:08:00,1.88602,1.88602,1.88556,1.88567,11278401.0
2008-09-03 22:09:00,1.88583,1.8859,1.88579,1.88585,12596033.0
2008-09-03 22:10:00,1.88593,1.88598,1.88587,1.88587,4786100.0
2008-09-03 22:11:00,1.88581,1.88585,1.88575,1.88585,2858622.0
2008-09-03 22:12:00,1.8858,1.8858,1.88424,1.88561,10113533.0
2008-09-03 22:13:00,1.88556,1.88556,1.88531,1.88531,2496908.0
2008-09-03 22:14:00,1.88535,1.8857,1.88535,1.8857,3627702.0
2008-09-03 22:15:00,1.88569,1.88576,1.88533,1.88533,4909961.0
2008-09-03 22:16:00,1.88566,1.88619,1.88566,1.88619,17727931.0
2008-09-03 22:17:00,1.88624,1.8863,1.88612,1.8863,8829181.0
2008-09-03 22:18:00,1.88649,1.88692,1.88649,1.88692,30177592.0
2008-09-03 22:19:00,1.88688,1.88688,1.88666,1.8868,4189708.0
2008-09-03 22:20:00,1.88667,1.88683,1.88658,1.88679,10979366.0
2008-09-03 22:21:00,1.88674,1.88674,1.8865,1.88671,3808865.0
2008-09-03 22:22:00,1.88666,1.88691,1.88666,1.88678,14125689.0
2008-09-03 22:23:00,1.88687,1.88701,1.88669,1.88701,6842073.0
2008-09-03 22:24:00,1.8869,1.88704,1.8869,1.88694,15230896.0
2008-09-03 22:25:00,1.88682,1.88682,1.88674,1.88674,5256854.0
2008-09-03 22:26:00,1.88668,1.88668,1.88649,1.88649,4602298.0
2008-09-03 22:27:00,1.88636,1.88658,1.88628,1.88641,1748314.0
2008-09-03 22:28:00,1.88638,1.88655,1.88638,1.88652,2551537.0
2008-09-03 22:29:00,1.8866,1.88686,1.8866,1.88684,6550298.0
2008-09-03 22:30:00,1.88679,1.88679,1.88644,1.88644,7472722.0
2008-09-03 22:31:00,1.88656,1.88697,1.88656,1.88697,7027750.0
2008-09-03 22:32:00,1.88696,1.88729,1.88696,1.88729,12803670.0
2008-09-03 22:33:00,1.8873,1.88766,1.8873,1.88755,6368947.0
2008-09-03 22:34:00,1.88724,1.88729,1.88685,1.88686,8557460.0
2008-09-03 22:35:00,1.8869,1.88708,1.8869,1.88691,11372144.0
2008-09-03 22:36:00,1.88696,1.887,1.8866,1.88665,9030170.0
2008-09-03 22:37:00,1.8868,1.88738,1.8868,1.88738,2331978.0
2008-09-03 22:38:00,1.88728,1.88728,1.88699,1.88704,15288333.0
2008-09-03 22:39:00,1.88729,1.88733,1.88726,1.88731,11465523.0
2008-09-03 22:40:00,1.88736,1.88736,1.88705,1.88705,5732282.0
2008-09-03 22:41:00,1.88697,1.88699,1.88669,1.88669,4296693.0
2008-09-03 22:42:00,1.88665,1.88677,1.88652,1.88675,2696177.0
2008-09-03 22:43:00,1.88663,1.88663,1.88655,1.8866,8411752.0
2008-09-03 22:44:00,1.88646,1.88646,1.88621,1.88621,4209965.0
2008-09-03 22:45:00,1.88622,1.88636,1.88619,1.88629,2760238.0
2008-09-03 22:46:00,1.88619,1.88619,1.88599,1.88615,10634908.0
2008-09-03 22:47:00,1.88609,1.88648,1.88609,1.88648,8191031.0
2008-09-03 22:48:00,1.88644,1.88644,1.88592,1.88592,7766915.0
2008-09-03 22:49:00,1.88596,1.88596,1.88579,1.88591,19840892.0
2008-09-03 22:50:00,1.88596,1.88609,1.88593,1.88609,16324861.0
2008-09-03 22:51:00,1.88619,1.88669,1.88619,1.88669,17969960.0
2008-09-03 22:52:00,1.88675,1.88675,1.88644,1.88644,7028616.0
2008-09-03 22:53:00,1.88649,1.88675,1.88649,1.88675,6680742.0
2008-09-03 22:54:00,1.88677,1.88679,1.88667,1.88673,5350057.0
2008-09-03 22:55:00,1.88678,1.887,1.88674,1.88689,3328404.0
2008-09-03 22:56:00,1.88706,1.8872,1.88675,1.88706,2196440.0
2008-09-03 22:57:00,1.88695,1.88695,1.88659,1.8867,14699686.0
2008-09-03 22:58:00,1.88688,1.88726,1.88688,1.88726,12341565.0
2008-09-03 22:59:00,1.88735,1.88745,1.88735,1.88741,5786481.0
2008-09-03 23:00:00,1.88741,1.88741,1.88683,1.88683,2578460.0
2008-09-03 23:01:00,1.88678,1.88685,1.88676,1.88676,5284029.0
2008-09-03 23:02:00,1.88659,1.88705,1.88659,1.8867,4329220.0
2008-09-03 23:03:00,1.88655,1.88673,1.88622,1.88622,8278551.0
2008-09-03 23:04:00,1.88607,1.88607,1.88578,1.88593,5130424.0
2008-09-03 23:05:00,1.88598,1.88598,1.8858,1.8858,12126810.0
2008-09-03 23:06:00,1.88568,1.88583,1.88568,1.88575,8246267.0
2008-09-03 23:07:00,1.88581,1.88583,1.88568,1.88583,8568986.0
2008-09-03 23:08:00,1.88581,1.88583,1.88566,1.88572,11891354.0
2008-09-03 23:09:00,1.88564,1.88584,1.8856,1.88584,5364989.0
2008-09-03 23:10:00,1.88463,1.88676,1.88463,1.88676,7606134.0
2008-09-03 23:11:00,1.88665,1.88665,1.8858,1.88587,11399075.0
2008-09-03 23:12:00,1.88589,1.88593,1.8857,1.8857,3964026.0
2008-09-03 23:13:00,1.88548,1.88548,1.88508,1.88508,9067557.0
2008-09-03 23:14:00,1.88501,1.88509,1.88493,1.88498,8890595.0
2008-09-03 23:15:00,1.88516,1.8853,1.88516,1.88517,7913614.0
2008-09-03 23:16:00,1.88497,1.88497,1.88462,1.88475,5919403.0
2008-09-03 23:17:00,1.88463,1.88511,1.88463,1.88502,7945053.0
2008-09-03 23:18:00,1.88513,1.88513,1.88483,1.88483,6034278.0
2008-09-03 23:19:00,1.88474,1.88484,1.88462,1.88482,9255407.0
2008-09-03 23:20:00,1.88493,1.88493,1.88471,1.88473,1906575.0
2008-09-03 23:21:00,1.88445,1.88445,1.88423,1.88423,4813250.0
2008-09-03 23:22:00,1.88416,1.88416,1.88376,1.88383,5957477.0
2008-09-03 23:23:00,1.8838,1.8838,1.88347,1.88352,3358766.0
2008-09-03 23:24:00,1.88348,1.88348,1.88303,1.8832,6231930.0
2008-09-03 23:25:00,1.88314,1.88314,1.88287,1.88287,3172396.0
2008-09-03 23:26:00,1.88303,1.88326,1.88301,1.88301,4216881.0
2008-09-03 23:27:00,1.88294,1.88316,1.88294,1.88294,4008373.0
2008-09-03 23:28:00,1.88294,1.88294,1.88257,1.88285,8183590.0
2008-09-03 23:29:00,1.88307,1.88328,1.88307,1.88312,3936371.0
2008-09-03 23:30:00,1.88324,1.88324,1.88306,1.88312,5573886.0
2008-09-03 23:31:00,1.88323,1.88323,1.88306,1.88321,1889972.0
2008-09-03 23:32:00,1.8832,1.8832,1.88277,1.883,3372228.0
2008-09-03 23:33:00,1.88311,1.88333,1.88311,1.88333,7986477.0
2008-09-03 23:34:00,1.8835,1.8835,1.88324,1.88324,9467161.0
2008-09-03 23:35:00,1.88316,1.88316,1.88299,1.88303,2308569.0
2008-09-03 23:36:00,1.883,1.883,1.88288,1.88294,2978619.0
2008-09-03 23:37:00,1.883,1.88312,1.88286,1.88286,5540817.0
2008-09-03 23:38:00,1.88295,1.88316,1.88276,1.88276,8439267.0
2008-09-03 23:39:00,1.8825,1.8825,1.88173,1.88246,17230135.0
2008-09-03 23:40:00,1.88254,1.88254,1.8822,1.88244,24892012.0
2008-09-03 23:41:00,1.88254,1.88263,1.88254,1.88261,4064688.0
2008-09-03 23:42:00,1.88271,1.8829,1.88271,1.88283,17735215.0
2008-09-03 23:43:00,1.88272,1.88272,1.88199,1.88238,7304833.0
2008-09-03 23:44:00,1.88255,1.88275,1.88233,1.88275,5223351.0
2008-09-03 23:45:00,1.88292,1.88294,1.88282,1.88292,3977798.0
2008-09-03 23:46:00,1.88286,1.8829,1.88279,1.88279,16991633.0
2008-09-03 23:47:00,1.88281,1.88297,1.8828,1.8829,854428.0
2008-09-03 23:48:00,1.88302,1.88314,1.88302,1.88302,1539559.0
2008-09-03 23:49:00,1.88289,1.88289,1.8825,1.8825,3317970.0
2008-09-03 23:50:00,1.88247,1.88281,1.88247,1.88281,7492255.0
2008-09-03 23:51:00,1.88295,1.88318,1.88279,1.88318,15343687.0
2008-09-03 23:52:00,1.88331,1.88331,1.883,1.883,18012973.0
2008-09-03 23:53:00,1.88309,1.88309,1.8829,1.88295,9893070.0
2008-09-03 23:54:00,1.88265,1.88303,1.88265,1.88303,10774292.0
2008-09-03 23:55:00,1.88306,1.8832,1.88295,1.88312,7933200.0
2008-09-03 23:56:00,1.88314,1.88314,1.88298,1.88299,4831648.0
2008-09-03 23:57:00,1.88307,1.88321,1.88287,1.88289,23119900.0
2008-09-03 23:58:00,1.88275,1.88302,1.88275,1.88296,7502369.0
2008-09-03 23:59:00,1.88296,1.8831,1.88288,1.8831,5771645.0
2008-09-04 00:00:00,1.88316,1.88338,1.88316,1.88338,9242107.0
2008-09-04 00:01:00,1.88337,1.88356,1.882,1.88356,12455622.0
2008-09-04 00:02:00,1.88364,1.88364,1.88347,1.88362,4155002.0
2008-09-04 00:03:00,1.88365,1.88374,1.88364,1.88374,9131313.0
2008-09-04 00:04:00,1.88376,1.88376,1.88364,1.88366,4923903.0
2008-09-04 00:05:00,1.88355,1.88355,1.8833,1.8833,27670661.0
2008-09-04 00:06:00,1.8832,1.88331,1.88309,1.88331,3840431.0
2008-09-04 00:07:00,1.88335,1.88346,1.88325,1.88344,7108903.0
2008-09-04 00:08:00,1.88353,1.88353,1.88342,1.88344,9737317.0
2008-09-04 00:09:00,1.8834,1.88353,1.88336,1.88338,3779946.0
2008-09-04 00:10:00,1.88325,1.88335,1.88325,1.88329,9795817.0
2008-09-04 00:11:00,1.88333,1.88368,1.88333,1.88368,20037284.0
2008-09-04 00:12:00,1.88363,1.88363,1.88345,1.88345,2384207.0
2008-09-04 00:13:00,1.88342,1.88358,1.8834,1.88354,9614334.0
2008-09-04 00:14:00,1.88352,1.88352,1.88325,1.88325,2682836.0
2008-09-04 00:15:00,1.88319,1.88321,1.88292,1.88308,5915763.0
2008-09-04 00:16:00,1.88304,1.88313,1.88302,1.88305,4560029.0
2008-09-04 00:17:00,1.88304,1.88318,1.88303,1.88318,3130759.0
2008-09-04 00:18:00,1.88316,1.88333,1.88312,1.88315,7220264.0
2008-09-04 00:19:00,1.8833,1.88331,1.88319,1.88319,9502611.0
2008-09-04 00:20:00,1.88317,1.88317,1.883,1.883,46923256.0
2008-09-04 00:21:00,1.88301,1.88321,1.88295,1.88321,6180282.0
2008-09-04 00:22:00,1.88332,1.88332,1.88314,1.88314,15026520.0
2008-09-04 00:23:00,1.88315,1.88318,1.88308,1.88308,5442922.0
2008-09-04 00:24:00,1.88274,1.88307,1.88274,1.88296,2211847.0
2008-09-04 00:25:00,1.88301,1.88331,1.88299,1.88331,14290610.0
2008-09-04 00:26:00,1.88333,1.88333,1.88303,1.88304,34310677.0
2008-09-04 00:27:00,1.88298,1.88303,1.88294,1.88295,5245439.0
2008-09-04 00:28:00,1.88283,1.88296,1.88276,1.88276,6392089.0
2008-09-04 00:29:00,1.88266,1.88266,1.88261,1.88264,3595416.0
2008-09-04 00:30:00,1.88268,1.88278,1.88259,1.88278,9350388.0
2008-09-04 00:31:00,1.8828,1.88301,1.88271,1.88301,6924003.0
2008-09-04 00:32:00,1.88306,1.88306,1.88271,1.88284,5762593.0
2008-09-04 00:33:00,1.88265,1.88267,1.88258,1.88258,3259936.0
2008-09-04 00:34:00,1.88255,1.88284,1.88255,1.88259,3091119.0
2008-09-04 00:35:00,1.88259,1.88265,1.88255,1.88265,3125952.0
2008-09-04 00:36:00,1.88258,1.88267,1.88254,1.88267,31872322.0
2008-09-04 00:37:00,1.88271,1.88301,1.88271,1.88284,4681174.0
2008-09-04 00:38:00,1.88276,1.88276,1.88257,1.88271,15848564.0
2008-09-04 00:39:00,1.88266,1.88266,1.88245,1.88262,6022599.0
2008-09-04 00:40:00,1.88288,1.88297,1.88287,1.88295,5581350.0
2008-09-04 00:41:00,1.88296,1.88308,1.88287,1.88308,7915953.0
2008-09-04 00:42:00,1.88296,1.88296,1.88273,1.88273,1625893.0
2008-09-04 00:43:00,1.8825,1.8825,1.88241,1.88245,3158402.0
2008-09-04 00:44:00,1.88245,1.8825,1.88231,1.8825,11368994.0
2008-09-04 00:45:00,1.88258,1.88258,1.88236,1.88236,9206880.0
2008-09-04 00:46:00,1.88233,1.88246,1.88225,1.88246,16132569.0
2008-09-04 00:47:00,1.88243,1.88243,1.88225,1.8824,4956817.0
2008-09-04 00:48:00,1.88226,1.88247,1.88226,1.88226,24927451.0
2008-09-04 00:49:00,1.88218,1.88242,1.88218,1.88232,2762223.0
2008-09-04 00:50:00,1.88253,1.88253,1.88229,1.88229,1453926.0
2008-09-04 00:51:00,1.88215,1.88215,1.88177,1.88177,1358555.0
2008-09-04 00:52:00,1.88163,1.88184,1.88145,1.88145,7913904.0
2008-09-04 00:53:00,1.88162,1.88201,1.88162,1.88201,5361258.0
2008-09-04 00:54:00,1.88205,1.88232,1.88203,1.88203,1190953.0
2008-09-04 00:55:00,1.88194,1.88194,1.88152,1.88152,1493659.0
2008-09-04 00:56:00,1.88153,1.88167,1.88153,1.88156,2883364.0
2008-09-04 00:57:00,1.88164,1.88182,1.88155,1.88182,7939220.0
2008-09-04 00:58:00,1.88179,1.8822,1.88179,1.8822,7491732.0
2008-09-04 00:59:00,1.88237,1.88259,1.88217,1.88217,6195092.0
2008-09-04 01:00:00,1.88207,1.88219,1.88207,1.88219,25658096.0
2008-09-04 01:01:00,1.88235,1.88261,1.88235,1.88256,4679954.0
2008-09-04 01:02:00,1.88249,1.88249,1.88211,1.88228,6848147.0
2008-09-04 01:03:00,1.88232,1.88232,1.88199,1.88199,7141166.0
2008-09-04 01:04:00,1.88192,1.88192,1.88153,1.88156,1968889.0
2008-09-04 01:05:00,1.88161,1.88179,1.88156,1.88179,5750474.0
2008-09-04 01:06:00,1.88185,1.88199,1.8818,1.8818,6012991.0
2008-09-04 01:07:00,1.88192,1.882,1.88184,1.882,25603559.0
2008-09-04 01:08:00,1.88208,1.88238,1.88208,1.88238,39595367.0
2008-09-04 01:09:00,1.88254,1.88303,1.88254,1.88303,6646422.0
2008-09-04 01:10:00,1.88321,1.88356,1.88321,1.88355,15726726.0
2008-09-04 01:11:00,1.88365,1.88386,1.88365,1.88383,7157635.0
2008-09-04 01:12:00,1.88402,1.88432,1.88402,1.88432,7368450.0
2008-09-04 01:13:00,1.88422,1.88422,1.88383,1.88383,3321366.0
2008-09-04 01:14:00,1.88385,1.88401,1.88382,1.88392,12322068.0
2008-09-04 01:15:00,1.88373,1.88376,1.88356,1.88356,11533683.0
2008-09-04 01:16:00,1.88354,1.88366,1.88344,1.88366,9589646.0
2008-09-04 01:17:00,1.88376,1.88385,1.88358,1.88371,9102651.0
2008-09-04 01:18:00,1.88358,1.88395,1.88358,1.88395,10550153.0
2008-09-04 01:19:00,1.88386,1.8839,1.88367,1.88367,7257629.0
2008-09-04 01:20:00,1.88371,1.88415,1.88371,1.88407,17488569.0
2008-09-04 01:21:00,1.88405,1.88405,1.88382,1.88387,8668094.0
2008-09-04 01:22:00,1.884,1.88425,1.88372,1.88372,29622676.0
2008-09-04 01:23:00,1.88399,1.88399,1.88383,1.88383,8857315.0
2008-09-04 01:24:00,1.88394,1.88415,1.88393,1.88393,3107896.0
2008-09-04 01:25:00,1.88374,1.88398,1.88374,1.88392,3644797.0
2008-09-04 01:26:00,1.88399,1.88399,1.8837,1.8837,4716933.0
2008-09-04 01:27:00,1.88378,1.88394,1.88367,1.88385,21324084.0
2008-09-04 01:28:00,1.88393,1.88404,1.88381,1.88403,11823687.0
2008-09-04 01:29:00,1.88407,1.88419,1.88407,1.88416,6029794.0
2008-09-04 01:30:00,1.88423,1.88431,1.88409,1.88431,21745255.0
2008-09-04 01:31:00,1.88427,1.88438,1.88427,1.88432,25767507.0
2008-09-04 01:32:00,1.88438,1.88445,1.8843,1.8843,4527730.0
2008-09-04 01:33:00,1.88421,1.88421,1.88395,1.88398,15803833.0
2008-09-04 01:34:00,1.8841,1.88442,1.8841,1.88437,3070630.0
2008-09-04 01:35:00,1.88451,1.88451,1.88427,1.88427,5466895.0
2008-09-04 01:36:00,1.88414,1.88414,1.88353,1.88353,6052224.0
2008-09-04 01:37:00,1.88329,1.88329,1.88219,1.88219,9162767.0
2008-09-04 01:38:00,1.88202,1.88203,1.88182,1.88182,14927026.0
2008-09-04 01:39:00,1.88176,1.88236,1.88176,1.88236,2773388.0
2008-09-04 01:40:00,1.88254,1.88292,1.88254,1.88292,8417254.0
2008-09-04 01:41:00,1.88296,1.88304,1.88287,1.88295,9370982.0
2008-09-04 01:42:00,1.88278,1.88297,1.88268,1.88297,18108221.0
2008-09-04 01:43:00,1.88291,1.88335,1.88275,1.88335,7299671.0
2008-09-04 01:44:00,1.88339,1.88355,1.88339,1.88351,6710362.0
2008-09-04 01:45:00,1.88335,1.88336,1.8832,1.88324,2940902.0
2008-09-04 01:46:00,1.8831,1.8831,1.88253,1.88253,15750956.0
2008-09-04 01:47:00,1.88248,1.88248,1.88213,1.88221,1216771.0
2008-09-04 01:48:00,1.88224,1.88241,1.88224,1.88241,13725282.0
2008-09-04 01:49:00,1.88256,1.88261,1.88245,1.88261,38816538.0
2008-09-04 01:50:00,1.8826,1.8826,1.88247,1.88247,3870662.0
2008-09-04 01:51:00,1.88259,1.88267,1.88255,1.88255,4719977.0
2008-09-04 01:52:00,1.88215,1.88261,1.88215,1.88261,3658960.0
2008-09-04 01:53:00,1.88257,1.88276,1.88257,1.88268,17575488.0
2008-09-04 01:54:00,1.88267,1.88267,1.88228,1.88248,8212760.0
2008-09-04 01:55:00,1.88256,1.88279,1.88253,1.88279,27448296.0
2008-09-04 01:56:00,1.88278,1.88278,1.88251,1.88267,18086663.0
2008-09-04 01:57:00,1.88285,1.88306,1.88273,1.88273,16452490.0
2008-09-04 01:58:00,1.8829,1.88295,1.88284,1.88284,1858424.0
2008-09-04 01:59:00,1.88289,1.88296,1.88285,1.88296,7802764.0
2008-09-04 02:00:00,1.883,1.88307,1.88295,1.88307,7654271.0
2008-09-04 02:01:00,1.8831,1.88322,1.8831,1.88317,1749764.0
2008-09-04 02:02:00,1.88292,1.88321,1.88285,1.88285,18071714.0
2008-09-04 02:03:00,1.88276,1.88289,1.88262,1.88269,19821001.0
2008-09-04 02:04:00,1.88265,1.88269,1.8825,1.88259,28002751.0
2008-09-04 02:05:00,1.88263,1.88277,1.8825,1.88277,9081898.0
2008-09-04 02:06:00,1.88272,1.88284,1.88254,1.88254,17624839.0
2008-09-04 02:07:00,1.88266,1.88273,1.88236,1.88236,3531474.0
2008-09-04 02:08:00,1.88274,1.88285,1.88259,1.88259,5040557.0
2008-09-04 02:09:00,1.88251,1.88296,1.88251,1.88296,4219627.0
2008-09-04 02:10:00,1.8829,1.8829,1.88263,1.88263,38851506.0
2008-09-04 02:11:00,1.88248,1.88259,1.8824,1.88259,13313881.0
2008-09-04 02:12:00,1.88257,1.88257,1.88227,1.88239,1244523.0
2008-09-04 02:13:00,1.8822,1.88237,1.88211,1.88211,15399839.0
2008-09-04 02:14:00,1.88233,1.88262,1.88233,1.88239,2809960.0
2008-09-04 02:15:00,1.88264,1.88286,1.88264,1.88275,6205828.0
2008-09-04 02:16:00,1.88278,1.88278,1.88229,1.88244,7736800.0
2008-09-04 02:17:00,1.88244,1.88249,1.88231,1.88248,16796420.0
2008-09-04 02:18:00,1.8827,1.88273,1.88256,1.88256,9525294.0
2008-09-04 02:19:00,1.88243,1.88244,1.88205,1.88205,9308033.0
2008-09-04 02:20:00,1.88196,1.88196,1.88188,1.88194,3022765.0
2008-09-04 02:21:00,1.88214,1.88214,1.8819,1.88193,14438989.0
2008-09-04 02:22:00,1.88196,1.88229,1.88185,1.88228,9962777.0
2008-09-04 02:23:00,1.88223,1.88238,1.88218,1.88238,5908646.0
2008-09-04 02:24:00,1.88239,1.88267,1.8823,1.88267,5502662.0
2008-09-04 02:25:00,1.88256,1.88274,1.88256,1.8826,3403114.0
2008-09-04 02:26:00,1.88255,1.88263,1.88239,1.88245,15789624.0
2008-09-04 02:27:00,1.88233,1.88236,1.88217,1.8822,4123992.0
2008-09-04 02:28:00,1.88221,1.88249,1.88221,1.88242,23889771.0
2008-09-04 02:29:00,1.88238,1.88247,1.88233,1.88247,21216955.0
2008-09-04 02:30:00,1.88256,1.88263,1.88248,1.8825,5935422.0
2008-09-04 02:31:00,1.88256,1.88272,1.8825,1.88272,11068795.0
2008-09-04 02:32:00,1.88263,1.88263,1.88225,1.88232,21437705.0
2008-09-04 02:33:00,1.88223,1.88231,1.88219,1.88219,4608181.0
2008-09-04 02:34:00,1.88213,1.88232,1.88206,1.88232,3761788.0
2008-09-04 02:35:00,1.88244,1.88262,1.88244,1.8825,2995561.0
2008-09-04 02:36:00,1.88242,1.88265,1.88242,1.88265,8558617.0
2008-09-04 02:37:00,1.88232,1.88277,1.88232,1.88248,32076533.0
2008-09-04 02:38:00,1.8824,1.88243,1.88223,1.88243,9215493.0
2008-09-04 02:39:00,1.88241,1.88256,1.88241,1.88254,16393485.0
2008-09-04 02:40:00,1.88241,1.88243,1.88208,1.88208,6876011.0
2008-09-04 02:41:00,1.8821,1.88213,1.88195,1.88208,11612716.0
2008-09-04 02:42:00,1.8823,1.88267,1.8823,1.88259,9695016.0
2008-09-04 02:43:00,1.88265,1.88265,1.88234,1.88234,9881140.0
2008-09-04 02:44:00,1.88226,1.8823,1.88215,1.88215,11122162.0
2008-09-04 02:45:00,1.8821,1.8821,1.88184,1.88198,13552647.0
2008-09-04 02:46:00,1.88191,1.88198,1.88184,1.88198,3054130.0
2008-09-04 02:47:00,1.882,1.882,1.88161,1.88165,7594773.0
2008-09-04 02:48:00,1.88165,1.88179,1.88145,1.88179,7428014.0
2008-09-04 02:49:00,1.88188,1.88221,1.88176,1.88176,15027929.0
2008-09-04 02:50:00,1.88178,1.88192,1.88154,1.88154,7140548.0
2008-09-04 02:51:00,1.88142,1.88142,1.88088,1.88088,42838220.0
2008-09-04 02:52:00,1.88087,1.88121,1.88087,1.88121,26276229.0
2008-09-04 02:53:00,1.88115,1.88132,1.88115,1.88132,6221407.0
2008-09-04 02:54:00,1.88129,1.88135,1.88115,1.88135,5545833.0
2008-09-04 02:55:00,1.88121,1.88149,1.88109,1.88149,2157212.0
2008-09-04 02:56:00,1.88159,1.88199,1.88159,1.88199,7513852.0
2008-09-04 02:57:00,1.88204,1.88214,1.88202,1.88202,7113479.0
2008-09-04 02:58:00,1.88203,1.88234,1.88203,1.88232,4962835.0
2008-09-04 02:59:00,1.88233,1.88259,1.88233,1.88259,24546155.0
2008-09-04 03:00:00,1.8827,1.8827,1.88234,1.88249,6798824.0
2008-09-04 03:01:00,1.88243,1.88243,1.88197,1.88197,7490983.0
2008-09-04 03:02:00,1.88188,1.88188,1.8814,1.88166,7275679.0
2008-09-04 03:03:00,1.88148,1.88148,1.88125,1.88126,3171669.0
2008-09-04 03:04:00,1.88125,1.88132,1.88109,1.88119,1395683.0
2008-09-04 03:05:00,1.88126,1.88155,1.88126,1.88151,1286126.0
2008-09-04 03:06:00,1.88149,1.88185,1.88142,1.88185,5463423.0
2008-09-04 03:07:00,1.88185,1.88212,1.88185,1.88206,8444199.0
2008-09-04 03:08:00,1.88206,1.88216,1.8819,1.88216,1463014.0
2008-09-04 03:09:00,1.88225,1.88266,1.88225,1.88264,1364291.0
2008-09-04 03:10:00,1.8825,1.88267,1.8823,1.8823,2567361.0
2008-09-04 03:11:00,1.88225,1.88231,1.88214,1.88214,23523121.0
2008-09-04 03:12:00,1.88224,1.88224,1.88194,1.88217,5427367.0
2008-09-04 03:13:00,1.88212,1.88218,1.88198,1.88218,15281396.0
2008-09-04 03:14:00,1.88228,1.88252,1.88228,1.88252,8921396.0
2008-09-04 03:15:00,1.88245,1.8825,1.88241,1.8825,10600459.0
2008-09-04 03:16:00,1.88245,1.88251,1.88241,1.88246,3161563.0
2008-09-04 03:17:00,1.88256,1.8827,1.8825,1.8827,1541570.0
2008-09-04 03:18:00,1.88303,1.88318,1.88303,1.88316,7606375.0
2008-09-04 03:19:00,1.88319,1.88342,1.88319,1.88341,5305971.0
2008-09-04 03:20:00,1.88325,1.88352,1.88325,1.88352,6032250.0
2008-09-04 03:21:00,1.88353,1.88369,1.88336,1.88369,16107903.0
2008-09-04 03:22:00,1.88368,1.88374,1.88337,1.88337,4811073.0
2008-09-04 03:23:00,1.88336,1.88336,1.88321,1.88327,29454138.0
2008-09-04 03:24:00,1.88336,1.88336,1.88328,1.88334,3170660.0
2008-09-04 03:25:00,1.88339,1.88359,1.88339,1.8835,3180490.0
2008-09-04 03:26:00,1.88369,1.88391,1.88369,1.88391,3080932.0
2008-09-04 03:27:00,1.88406,1.88416,1.88406,1.88414,5597466.0
2008-09-04 03:28:00,1.88417,1.88433,1.88409,1.88409,6609396.0
2008-09-04 03:29:00,1.88404,1.88423,1.88404,1.88418,9516931.0
2008-09-04 03:30:00,1.88408,1.88408,1.88363,1.88363,3951438.0
2008-09-04 03:31:00,1.88361,1.88361,1.88319,1.88319,6038819.0
2008-09-04 03:32:00,1.88329,1.88329,1.88297,1.88297,4790793.0
2008-09-04 03:33:00,1.88299,1.88299,1.88249,1.88264,34507368.0
2008-09-04 03:34:00,1.88277,1.883,1.88273,1.883,15212487.0
2008-09-04 03:35:00,1.88303,1.8832,1.88289,1.88289,2181738.0
2008-09-04 03:36:00,1.8832,1.88379,1.8832,1.88379,5662632.0
2008-09-04 03:37:00,1.88376,1.88377,1.88361,1.88361,15916237.0
2008-09-04 03:38:00,1.88354,1.88368,1.88327,1.88368,6472857.0
2008-09-04 03:39:00,1.88371,1.88406,1.88371,1.88406,47022003.0
2008-09-04 03:40:00,1.8842,1.88481,1.8842,1.8848,9662036.0
2008-09-04 03:41:00,1.8847,1.88486,1.8847,1.88486,6954600.0
2008-09-04 03:42:00,1.88498,1.88501,1.88496,1.88501,3323171.0
2008-09-04 03:43:00,1.88498,1.88498,1.88456,1.88456,4466237.0
2008-09-04 03:44:00,1.88457,1.88457,1.88432,1.88432,5457848.0
2008-09-04 03:45:00,1.88426,1.88426,1.8839,1.88423,2884460.0
2008-09-04 03:46:00,1.88426,1.88431,1.88413,1.88422,8804335.0
2008-09-04 03:47:00,1.8842,1.8842,1.88404,1.88404,2290085.0
2008-09-04 03:48:00,1.88407,1.88408,1.88386,1.88386,21951450.0
2008-09-04 03:49:00,1.88383,1.88383,1.88338,1.88338,9282496.0
2008-09-04 03:50:00,1.88339,1.88339,1.88319,1.88322,3975962.0
2008-09-04 03:51:00,1.88322,1.88322,1.88311,1.88311,10240106.0
2008-09-04 03:52:00,1.88304,1.88311,1.88292,1.88311,6961323.0
2008-09-04 03:53:00,1.88312,1.88312,1.88289,1.88289,4060512.0
2008-09-04 03:54:00,1.88279,1.88279,1.88253,1.88257,30040886.0
2008-09-04 03:55:00,1.88248,1.88248,1.88201,1.88201,5467965.0
2008-09-04 03:56:00,1.88181,1.88181,1.88138,1.88138,8671713.0
2008-09-04 03:57:00,1.8814,1.88194,1.88137,1.88194,4603372.0
2008-09-04 03:58:00,1.88199,1.88208,1.8806,1.88201,11429273.0
2008-09-04 03:59:00,1.8821,1.88213,1.88202,1.88211,9976367.0
2008-09-04 04:00:00,1.88217,1.88224,1.88211,1.88215,6026569.0
2008-09-04 04:01:00,1.88213,1.88213,1.88193,1.88193,7524191.0
2008-09-04 04:02:00,1.8821,1.88211,1.88198,1.88211,25193307.0
2008-09-04 04:03:00,1.88208,1.88246,1.88208,1.88246,4933776.0
2008-09-04 04:04:00,1.88272,1.88314,1.88272,1.88308,7883534.0
2008-09-04 04:05:00,1.88305,1.88315,1.88259,1.88259,11541824.0
2008-09-04 04:06:00,1.88283,1.88334,1.88283,1.88334,9466147.0
2008-09-04 04:07:00,1.88334,1.88381,1.88334,1.88373,16652467.0
2008-09-04 04:08:00,1.88362,1.88362,1.88298,1.88312,15453406.0
2008-09-04 04:09:00,1.88308,1.88317,1.88308,1.88312,7260642.0
2008-09-04 04:10:00,1.88321,1.88333,1.88321,1.88322,3624217.0
2008-09-04 04:11:00,1.88327,1.88332,1.88318,1.88329,1700043.0
2008-09-04 04:12:00,1.88324,1.88335,1.88324,1.88329,899586.0
2008-09-04 04:13:00,1.88328,1.88333,1.8832,1.8832,17547901.0
2008-09-04 04:14:00,1.88326,1.88331,1.88321,1.88325,3836242.0
2008-09-04 04:15:00,1.88316,1.8832,1.88311,1.88315,5400486.0
2008-09-04 04:16:00,1.88316,1.88328,1.88279,1.88307,7174968.0
2008-09-04 04:17:00,1.88292,1.88292,1.88285,1.88287,16279802.0
2008-09-04 04:18:00,1.88302,1.88313,1.88302,1.88313,4481959.0
2008-09-04 04:19:00,1.8831,1.88322,1.8831,1.8832,23964582.0
2008-09-04 04:20:00,1.88328,1.88382,1.88314,1.88382,17770355.0
2008-09-04 04:21:00,1.884,1.88434,1.884,1.88429,8422423.0
2008-09-04 04:22:00,1.88431,1.88452,1.88431,1.88434,5667196.0
2008-09-04 04:23:00,1.88419,1.88419,1.88401,1.88401,3276447.0
2008-09-04 04:24:00,1.88405,1.88424,1.88399,1.88405,2208945.0
2008-09-04 04:25:00,1.88406,1.8842,1.88404,1.8842,8782152.0
2008-09-04 04:26:00,1.88439,1.88479,1.88439,1.88479,8559080.0
2008-09-04 04:27:00,1.88487,1.88496,1.88482,1.88486,3619435.0
2008-09-04 04:28:00,1.88487,1.88491,1.88477,1.88479,2083301.0
2008-09-04 04:29:00,1.88476,1.88521,1.88476,1.88521,5521434.0
2008-09-04 04:30:00,1.88507,1.8852,1.88483,1.88483,4344780.0
2008-09-04 04:31:00,1.88466,1.88466,1.88421,1.88421,8873025.0
2008-09-04 04:32:00,1.88408,1.88455,1.88408,1.88455,3745094.0
2008-09-04 04:33:00,1.88444,1.88444,1.88385,1.88385,4029123.0
2008-09-04 04:34:00,1.88395,1.88395,1.88383,1.88383,3423695.0
2008-09-04 04:35:00,1.88363,1.88363,1.88291,1.88336,5913209.0
2008-09-04 04:36:00,1.88344,1.88363,1.88338,1.88363,3715860.0
2008-09-04 04:37:00,1.88367,1.88378,1.88358,1.88378,6058657.0
2008-09-04 04:38:00,1.8838,1.8838,1.88357,1.88357,4394858.0
2008-09-04 04:39:00,1.8835,1.8835,1.8832,1.88325,1998089.0
2008-09-04 04:40:00,1.88329,1.8838,1.88329,1.8834,8613686.0
2008-09-04 04:41:00,1.88344,1.88355,1.88334,1.88341,5846037.0
2008-09-04 04:42:00,1.88334,1.88334,1.88309,1.88309,7503120.0
2008-09-04 04:43:00,1.88328,1.88346,1.88322,1.88346,5957531.0
2008-09-04 04:44:00,1.88354,1.88379,1.88354,1.88365,8598015.0
2008-09-04 04:45:00,1.88352,1.88353,1.88341,1.88342,8260331.0
2008-09-04 04:46:00,1.88346,1.88353,1.88333,1.88333,9322048.0
2008-09-04 04:47:00,1.88327,1.88327,1.88311,1.88322,4090419.0
2008-09-04 04:48:00,1.88328,1.8836,1.88328,1.88348,11818635.0
2008-09-04 04:49:00,1.88343,1.88343,1.88194,1.88194,7977067.0
2008-09-04 04:50:00,1.88333,1.88336,1.88324,1.88335,5250014.0
2008-09-04 04:51:00,1.88343,1.8835,1.88333,1.88338,11048365.0
2008-09-04 04:52:00,1.88331,1.88331,1.88313,1.88323,8053559.0
2008-09-04 04:53:00,1.88314,1.88314,1.883,1.883,9056855.0
2008-09-04 04:54:00,1.88316,1.88321,1.88314,1.88321,12587512.0
2008-09-04 04:55:00,1.88316,1.88319,1.88307,1.88312,5057096.0
2008-09-04 04:56:00,1.88301,1.88301,1.88269,1.88269,7553422.0
2008-09-04 04:57:00,1.88268,1.8828,1.88236,1.88236,4266502.0
2008-09-04 04:58:00,1.88268,1.88287,1.88268,1.88272,5284555.0
2008-09-04 04:59:00,1.88272,1.88286,1.88263,1.88286,2588035.0
2008-09-04 05:00:00,1.88285,1.88297,1.88285,1.88297,5848474.0
2008-09-04 05:01:00,1.88295,1.88295,1.88275,1.88283,13559179.0
2008-09-04 05:02:00,1.88279,1.88289,1.8827,1.88272,14863184.0
2008-09-04 05:03:00,1.88273,1.88292,1.8824,1.88292,2391333.0
2008-09-04 05:04:00,1.88286,1.88288,1.8827,1.88288,3151303.0
2008-09-04 05:05:00,1.88283,1.88283,1.88263,1.88267,5124577.0
2008-09-04 05:06:00,1.88257,1.88269,1.88252,1.88258,6842919.0
2008-09-04 05:07:00,1.88258,1.88296,1.88258,1.88296,6969376.0
2008-09-04 05:08:00,1.88304,1.88343,1.88304,1.88343,18236200.0
2008-09-04 05:09:00,1.88351,1.88353,1.88338,1.88353,16328128.0
2008-09-04 05:10:00,1.88365,1.88376,1.88351,1.88354,19505400.0
2008-09-04 05:11:00,1.88333,1.88342,1.88328,1.88328,7854889.0
2008-09-04 05:12:00,1.88341,1.88352,1.88339,1.88339,7478346.0
2008-09-04 05:13:00,1.88348,1.88348,1.88341,1.88344,9874565.0
2008-09-04 05:14:00,1.88349,1.88353,1.88346,1.88346,3036231.0
2008-09-04 05:15:00,1.88349,1.88349,1.88335,1.88339,4004533.0
2008-09-04 05:16:00,1.88344,1.88356,1.88343,1.88356,8670121.0
2008-09-04 05:17:00,1.88351,1.88351,1.8832,1.88327,2902862.0
2008-09-04 05:18:00,1.88318,1.88318,1.88283,1.88283,4407769.0
2008-09-04 05:19:00,1.8828,1.88303,1.8828,1.88286,6175032.0
2008-09-04 05:20:00,1.88281,1.88296,1.88281,1.88296,10522692.0
2008-09-04 05:21:00,1.8828,1.88311,1.8828,1.88311,15386810.0
2008-09-04 05:22:00,1.88319,1.8832,1.88313,1.88313,2542776.0
2008-09-04 05:23:00,1.88293,1.88298,1.88264,1.88298,8842705.0
2008-09-04 05:24:00,1.88294,1.88305,1.88289,1.88295,10861647.0
2008-09-04 05:25:00,1.88286,1.88286,1.88176,1.88176,8728540.0
2008-09-04 05:26:00,1.88187,1.88226,1.88187,1.88226,6018091.0
2008-09-04 05:27:00,1.88248,1.8826,1.88238,1.88238,11746486.0
2008-09-04 05:28:00,1.88234,1.88234,1.8821,1.8821,6429780.0
2008-09-04 05:29:00,1.88212,1.8822,1.88201,1.88216,7136588.0
2008-09-04 05:30:00,1.88217,1.88263,1.88217,1.88263,6450955.0
2008-09-04 05:31:00,1.88273,1.88292,1.88269,1.88269,2814092.0
2008-09-04 05:32:00,1.88255,1.88255,1.88221,1.88239,1842462.0
2008-09-04 05:33:00,1.88251,1.88271,1.88251,1.88271,5082603.0
2008-09-04 05:34:00,1.88274,1.88275,1.88269,1.88271,5630736.0
2008-09-04 05:35:00,1.8828,1.88285,1.88272,1.88281,14505615.0
2008-09-04 05:36:00,1.88306,1.88316,1.88299,1.88302,7076300.0
2008-09-04 05:37:00,1.88279,1.88285,1.88268,1.88284,13474853.0
2008-09-04 05:38:00,1.88287,1.88287,1.88261,1.8827,3923024.0
2008-09-04 05:39:00,1.88262,1.88262,1.88226,1.88226,10833119.0
2008-09-04 05:40:00,1.88239,1.88268,1.88237,1.88268,4152747.0
2008-09-04 05:41:00,1.88291,1.88352,1.88291,1.88351,30634037.0
2008-09-04 05:42:00,1.88346,1.88346,1.8832,1.8832,9569892.0
2008-09-04 05:43:00,1.88317,1.88318,1.88299,1.883,17169910.0
2008-09-04 05:44:00,1.88268,1.88289,1.88268,1.88286,4788337.0
2008-09-04 05:45:00,1.88291,1.88305,1.88286,1.88304,3459566.0
2008-09-04 05:46:00,1.88305,1.88305,1.88295,1.88295,2575990.0
2008-09-04 05:47:00,1.88295,1.88329,1.88163,1.88329,10991773.0
2008-09-04 05:48:00,1.88345,1.88385,1.88345,1.88385,2852347.0
2008-09-04 05:49:00,1.88389,1.88389,1.8837,1.88386,5175282.0
2008-09-04 05:50:00,1.8838,1.88394,1.88363,1.88394,11818382.0
2008-09-04 05:51:00,1.88397,1.88397,1.88384,1.88395,11917161.0
2008-09-04 05:52:00,1.88401,1.88419,1.88401,1.88419,11151990.0
2008-09-04 05:53:00,1.88423,1.88423,1.88378,1.88378,11662890.0
2008-09-04 05:54:00,1.88369,1.88369,1.88345,1.88353,5726897.0
2008-09-04 05:55:00,1.88353,1.88358,1.88339,1.8835,19447819.0
2008-09-04 05:56:00,1.88346,1.88355,1.88343,1.88346,2213582.0
2008-09-04 05:57:00,1.88348,1.88354,1.88339,1.88348,22213243.0
2008-09-04 05:58:00,1.88356,1.88371,1.88348,1.88348,4781551.0
2008-09-04 05:59:00,1.88348,1.88374,1.88348,1.88374,9405251.0
2008-09-04 06:00:00,1.88383,1.88393,1.88365,1.88372,7096396.0
2008-09-04 06:01:00,1.88382,1.88382,1.88352,1.88354,3499927.0
2008-09-04 06:02:00,1.88354,1.88354,1.88343,1.88354,9119777.0
2008-09-04 06:03:00,1.88367,1.88407,1.88367,1.88407,3457319.0
2008-09-04 06:04:00,1.88416,1.88416,1.88394,1.88399,3562411.0
2008-09-04 06:05:00,1.88379,1.8838,1.8837,1.8838,5180422.0
2008-09-04 06:06:00,1.88392,1.88406,1.88383,1.88392,2959523.0
2008-09-04 06:07:00,1.88367,1.88367,1.88354,1.8836,20406004.0
2008-09-04 06:08:00,1.88354,1.88354,1.88328,1.88348,29315295.0
2008-09-04 06:09:00,1.88341,1.88341,1.88317,1.88332,10581880.0
2008-09-04 06:10:00,1.88342,1.88349,1.8833,1.8833,6647032.0
2008-09-04 06:11:00,1.88331,1.88349,1.88327,1.88349,22646780.0
2008-09-04 06:12:00,1.88349,1.88349,1.8833,1.88343,5340211.0
2008-09-04 06:13:00,1.88349,1.88367,1.88349,1.88358,4663774.0
2008-09-04 06:14:00,1.88355,1.88367,1.88355,1.88367,2286137.0
2008-09-04 06:15:00,1.88373,1.88388,1.88373,1.88378,4618178.0
2008-09-04 06:16:00,1.88379,1.88384,1.8837,1.8837,6880755.0
2008-09-04 06:17:00,1.88353,1.88357,1.88329,1.88333,21040892.0
2008-09-04 06:18:00,1.88318,1.88318,1.88223,1.88224,17463529.0
2008-09-04 06:19:00,1.88205,1.88206,1.88179,1.88206,2091934.0
2008-09-04 06:20:00,1.88199,1.88199,1.88168,1.88184,5907959.0
2008-09-04 06:21:00,1.88164,1.88178,1.8816,1.88178,6591675.0
2008-09-04 06:22:00,1.88209,1.88234,1.88209,1.88233,20855545.0
2008-09-04 06:23:00,1.8823,1.88261,1.8823,1.88261,1577571.0
2008-09-04 06:24:00,1.88257,1.8829,1.88257,1.8829,11797231.0
2008-09-04 06:25:00,1.88303,1.88327,1.88303,1.88321,18708450.0
2008-09-04 06:26:00,1.88321,1.88331,1.88316,1.88329,5415050.0
2008-09-04 06:27:00,1.88338,1.8835,1.88338,1.8835,3394496.0
2008-09-04 06:28:00,1.88344,1.88344,1.882,1.88326,1569746.0
2008-09-04 06:29:00,1.8832,1.88322,1.88304,1.88322,8523786.0
2008-09-04 06:30:00,1.88327,1.8836,1.88327,1.8836,7677709.0
2008-09-04 06:31:00,1.8837,1.88381,1.88356,1.88371,8400512.0
2008-09-04 06:32:00,1.88376,1.88392,1.88376,1.88383,14514454.0
2008-09-04 06:33:00,1.88375,1.88396,1.88369,1.88388,1666343.0
2008-09-04 06:34:00,1.88377,1.88377,1.88356,1.8837,4350974.0
2008-09-04 06:35:00,1.88372,1.88408,1.88367,1.88378,4984212.0
2008-09-04 06:36:00,1.88361,1.88361,1.88335,1.8834,8455826.0
2008-09-04 06:37:00,1.88324,1.88324,1.88267,1.88267,7774448.0
2008-09-04 06:38:00,1.88276,1.8829,1.88276,1.88289,8213801.0
2008-09-04 06:39:00,1.883,1.88315,1.883,1.88311,7438721.0
2008-09-04 06:40:00,1.88315,1.88323,1.88308,1.88318,7970197.0
2008-09-04 06:41:00,1.88321,1.88349,1.88321,1.88345,4759174.0
2008-09-04 06:42:00,1.88336,1.88336,1.88311,1.88311,2850223.0
2008-09-04 06:43:00,1.88319,1.88324,1.8831,1.88323,6957603.0
2008-09-04 06:44:00,1.88318,1.88318,1.88285,1.88295,13393050.0
2008-09-04 06:45:00,1.88297,1.8835,1.88284,1.8835,4513618.0
2008-09-04 06:46:00,1.88349,1.88362,1.88344,1.88344,3629470.0
2008-09-04 06:47:00,1.8835,1.8836,1.88344,1.88356,4947719.0
2008-09-04 06:48:00,1.88353,1.88353,1.88303,1.88303,9400758.0
2008-09-04 06:49:00,1.88316,1.88341,1.88307,1.88341,8497543.0
2008-09-04 06:50:00,1.88359,1.88372,1.8835,1.8835,27696533.0
2008-09-04 06:51:00,1.8835,1.88369,1.8835,1.8836,6757105.0
2008-09-04 06:52:00,1.88346,1.88346,1.88305,1.88308,8418071.0
2008-09-04 06:53:00,1.88308,1.88318,1.8828,1.88314,8721977.0
2008-09-04 06:54:00,1.88316,1.88324,1.88308,1.88316,7169476.0
2008-09-04 06:55:00,1.88293,1.88294,1.88262,1.88262,8306497.0
2008-09-04 06:56:00,1.88261,1.88261,1.88243,1.88247,3114796.0
2008-09-04 06:57:00,1.8824,1.88256,1.88224,1.88256,5796606.0
2008-09-04 06:58:00,1.88241,1.88255,1.88241,1.88244,8344105.0
2008-09-04 06:59:00,1.88246,1.88255,1.88243,1.88243,14106642.0
2008-09-04 07:00:00,1.88241,1.88264,1.88241,1.88262,3721837.0
2008-09-04 07:01:00,1.88263,1.88263,1.88232,1.88232,7113718.0
2008-09-04 07:02:00,1.88245,1.8825,1.88234,1.8825,10546219.0
2008-09-04 07:03:00,1.88249,1.88269,1.88249,1.88265,4232429.0
2008-09-04 07:04:00,1.8827,1.8827,1.88256,1.8827,9755183.0
2008-09-04 07:05:00,1.88268,1.88271,1.88249,1.88249,20587886.0
2008-09-04 07:06:00,1.88262,1.88266,1.88253,1.88266,2590846.0
2008-09-04 07:07:00,1.8826,1.88295,1.8826,1.88295,10840077.0
2008-09-04 07:08:00,1.88286,1.88331,1.88286,1.88331,8388686.0
2008-09-04 07:09:00,1.88334,1.88381,1.88334,1.88381,7952467.0
2008-09-04 07:10:00,1.88372,1.88378,1.88365,1.88365,5492666.0
2008-09-04 07:11:00,1.88361,1.88362,1.88211,1.88352,3824048.0
2008-09-04 07:12:00,1.88357,1.8837,1.88335,1.88366,4241488.0
2008-09-04 07:13:00,1.88351,1.88357,1.88339,1.88339,3732511.0
2008-09-04 07:14:00,1.88342,1.88344,1.8834,1.8834,7521136.0
2008-09-04 07:15:00,1.88323,1.88341,1.88323,1.88323,10977701.0
2008-09-04 07:16:00,1.88323,1.88323,1.88302,1.88311,12243539.0
2008-09-04 07:17:00,1.88316,1.88323,1.88316,1.88323,12839126.0
2008-09-04 07:18:00,1.88335,1.88341,1.88321,1.8833,16294032.0
2008-09-04 07:19:00,1.88323,1.88344,1.88316,1.88344,4006079.0
2008-09-04 07:20:00,1.88348,1.88368,1.88348,1.88355,3245604.0
2008-09-04 07:21:00,1.88336,1.88381,1.88336,1.88381,14596273.0
2008-09-04 07:22:00,1.88395,1.88416,1.88386,1.88386,5819806.0
2008-09-04 07:23:00,1.88366,1.88366,1.8835,1.88351,3204623.0
2008-09-04 07:24:00,1.88356,1.88388,1.88356,1.88388,7972048.0
2008-09-04 07:25:00,1.88393,1.884,1.88367,1.884,4111695.0
2008-09-04 07:26:00,1.88409,1.88411,1.88397,1.88397,4128426.0
2008-09-04 07:27:00,1.88395,1.88395,1.88369,1.88383,3763342.0
2008-09-04 07:28:00,1.88387,1.88395,1.88378,1.88394,5823160.0
2008-09-04 07:29:00,1.88403,1.8841,1.88392,1.88393,8971818.0
2008-09-04 07:30:00,1.8838,1.8838,1.88356,1.88356,9097696.0
2008-09-04 07:31:00,1.88367,1.884,1.88367,1.884,11130287.0
2008-09-04 07:32:00,1.88402,1.88418,1.88402,1.88418,3375221.0
2008-09-04 07:33:00,1.88417,1.8843,1.88412,1.88417,4205422.0
2008-09-04 07:34:00,1.88419,1.88419,1.88394,1.88394,5056991.0
2008-09-04 07:35:00,1.88404,1.88425,1.88403,1.88421,3121361.0
2008-09-04 07:36:00,1.88426,1.88437,1.8842,1.8843,17616777.0
2008-09-04 07:37:00,1.88433,1.88438,1.88422,1.88422,6370706.0
2008-09-04 07:38:00,1.88421,1.88454,1.88421,1.88454,8116863.0
2008-09-04 07:39:00,1.88453,1.88453,1.88418,1.88418,1734726.0
2008-09-04 07:40:00,1.88422,1.88422,1.88365,1.88365,7478191.0
2008-09-04 07:41:00,1.88373,1.8838,1.88353,1.8838,7597415.0
2008-09-04 07:42:00,1.88387,1.88406,1.88387,1.88406,5148831.0
2008-09-04 07:43:00,1.88404,1.88406,1.88381,1.88383,3298236.0
2008-09-04 07:44:00,1.88387,1.8839,1.88384,1.88388,4863734.0
2008-09-04 07:45:00,1.88405,1.88413,1.88387,1.88387,18597849.0
2008-09-04 07:46:00,1.88389,1.88389,1.88366,1.88366,6952551.0
2008-09-04 07:47:00,1.88372,1.88383,1.88355,1.88383,7332784.0
2008-09-04 07:48:00,1.88404,1.88426,1.88404,1.88426,3531548.0
2008-09-04 07:49:00,1.88428,1.88452,1.88427,1.88435,16326856.0
2008-09-04 07:50:00,1.8844,1.88449,1.88415,1.88415,5755731.0
2008-09-04 07:51:00,1.88395,1.88395,1.88359,1.88359,3135006.0
2008-09-04 07:52:00,1.88357,1.88357,1.88311,1.88311,11963150.0
2008-09-04 07:53:00,1.8833,1.88344,1.88324,1.88344,18033615.0
2008-09-04 07:54:00,1.88345,1.88353,1.88328,1.88346,20957193.0
2008-09-04 07:55:00,1.88353,1.88372,1.88341,1.88364,10207751.0
2008-09-04 07:56:00,1.88363,1.8838,1.8836,1.88377,5862745.0
2008-09-04 07:57:00,1.88402,1.88445,1.88392,1.88445,10744079.0
2008-09-04 07:58:00,1.88461,1.88515,1.88461,1.88515,1111743.0
2008-09-04 07:59:00,1.88536,1.88587,1.88536,1.88587,25165833.0
2008-09-04 08:00:00,1.88574,1.88576,1.88535,1.88576,3576886.0
2008-09-04 08:01:00,1.88585,1.88602,1.88584,1.8859,8363188.0
2008-09-04 08:02:00,1.88596,1.88611,1.88587,1.88611,2883055.0
2008-09-04 08:03:00,1.88611,1.88611,1.88606,1.88608,3082513.0
2008-09-04 08:04:00,1.88601,1.88637,1.88601,1.88637,11337796.0
2008-09-04 08:05:00,1.88647,1.88659,1.88633,1.88633,4070423.0
2008-09-04 08:06:00,1.88636,1.88667,1.8863,1.88658,4879337.0
2008-09-04 08:07:00,1.88667,1.88667,1.88616,1.88616,4171754.0
2008-09-04 08:08:00,1.88612,1.88639,1.88607,1.88637,5132195.0
2008-09-04 08:09:00,1.88663,1.887,1.88663,1.887,17375110.0
2008-09-04 08:10:00,1.887,1.88703,1.88693,1.88702,3540595.0
2008-09-04 08:11:00,1.88721,1.88722,1.887,1.887,4208913.0
2008-09-04 08:12:00,1.88677,1.88687,1.88649,1.88687,3377102.0
2008-09-04 08:13:00,1.88711,1.88764,1.88711,1.88764,19117252.0
2008-09-04 08:14:00,1.88763,1.88775,1.88725,1.88725,13090584.0
2008-09-04 08:15:00,1.88714,1.88714,1.88691,1.88693,5375240.0
2008-09-04 08:16:00,1.88677,1.88677,1.88575,1.88575,6893349.0
2008-09-04 08:17:00,1.88569,1.88569,1.8854,1.8854,11809475.0
2008-09-04 08:18:00,1.88536,1.88541,1.88506,1.88541,4006544.0
2008-09-04 08:19:00,1.88545,1.88545,1.88459,1.88459,1994949.0
2008-09-04 08:20:00,1.88447,1.88457,1.88417,1.88417,19382060.0
2008-09-04 08:21:00,1.88407,1.88407,1.88379,1.88379,4677598.0
2008-09-04 08:22:00,1.88391,1.88451,1.88389,1.88451,25861831.0
2008-09-04 08:23:00,1.88469,1.88495,1.88469,1.88471,5445592.0
2008-09-04 08:24:00,1.88471,1.88482,1.88448,1.88448,8893319.0
2008-09-04 08:25:00,1.88452,1.88465,1.88426,1.88465,5189633.0
2008-09-04 08:26:00,1.88473,1.88473,1.88446,1.88466,13148196.0
2008-09-04 08:27:00,1.88484,1.88486,1.88475,1.88477,5651709.0
2008-09-04 08:28:00,1.88464,1.88483,1.88458,1.88478,2359403.0
2008-09-04 08:29:00,1.88472,1.88472,1.88455,1.88455,4324408.0
2008-09-04 08:30:00,1.88457,1.88457,1.88439,1.88445,16584124.0
2008-09-04 08:31:00,1.88432,1.88444,1.88394,1.88394,8554917.0
2008-09-04 08:32:00,1.88389,1.88431,1.88385,1.88431,4445638.0
2008-09-04 08:33:00,1.88434,1.88435,1.88415,1.8843,9520670.0
2008-09-04 08:34:00,1.88426,1.88444,1.88426,1.88434,3851397.0
2008-09-04 08:35:00,1.88433,1.88438,1.88422,1.88438,5619032.0
2008-09-04 08:36:00,1.88426,1.88433,1.88407,1.88433,5976230.0
2008-09-04 08:37:00,1.88419,1.88427,1.88413,1.88417,5127075.0
2008-09-04 08:38:00,1.88421,1.88422,1.88404,1.88404,1852117.0
2008-09-04 08:39:00,1.88401,1.8842,1.88373,1.8842,7346740.0
2008-09-04 08:40:00,1.88417,1.88424,1.88404,1.88424,1422858.0
2008-09-04 08:41:00,1.88434,1.88434,1.88415,1.88415,9339240.0
2008-09-04 08:42:00,1.88401,1.88405,1.88376,1.88376,3950527.0
2008-09-04 08:43:00,1.88376,1.88376,1.88353,1.88354,10926266.0
2008-09-04 08:44:00,1.8836,1.8838,1.88356,1.88356,9732981.0
2008-09-04 08:45:00,1.88309,1.8834,1.88301,1.88301,9254403.0
2008-09-04 08:46:00,1.88299,1.88309,1.88297,1.88308,10257814.0
2008-09-04 08:47:00,1.88289,1.88289,1.88232,1.88232,5201007.0
2008-09-04 08:48:00,1.88237,1.88289,1.88237,1.88289,13851170.0
2008-09-04 08:49:00,1.88293,1.88293,1.88264,1.88278,2903870.0
2008-09-04 08:50:00,1.88275,1.88282,1.88265,1.88265,7833228.0
2008-09-04 08:51:00,1.88281,1.88291,1.88269,1.88269,3987205.0
2008-09-04 08:52:00,1.88256,1.88257,1.88229,1.88229,6668423.0
2008-09-04 08:53:00,1.88233,1.88233,1.88199,1.88199,10641143.0
2008-09-04 08:54:00,1.88204,1.8826,1.88204,1.8826,6528626.0
2008-09-04 08:55:00,1.88279,1.88297,1.88277,1.88277,9223964.0
2008-09-04 08:56:00,1.88253,1.88253,1.88203,1.88203,4629428.0
2008-09-04 08:57:00,1.88203,1.88203,1.88182,1.882,32713103.0
2008-09-04 08:58:00,1.88193,1.88203,1.88187,1.88203,4739193.0
2008-09-04 08:59:00,1.88214,1.88248,1.88214,1.88242,19513694.0
2008-09-04 09:00:00,1.88243,1.8825,1.88238,1.88241,7844213.0
2008-09-04 09:01:00,1.88235,1.88251,1.88228,1.88243,30601850.0
2008-09-04 09:02:00,1.8826,1.88298,1.8826,1.88294,2302703.0
2008-09-04 09:03:00,1.88295,1.88309,1.88283,1.88309,2936685.0
2008-09-04 09:04:00,1.88314,1.88314,1.88304,1.88309,14248742.0
2008-09-04 09:05:00,1.88314,1.88329,1.88304,1.88329,3093561.0
2008-09-04 09:06:00,1.88325,1.88336,1.88322,1.88329,2270093.0
2008-09-04 09:07:00,1.88318,1.88385,1.88318,1.88385,4756337.0
2008-09-04 09:08:00,1.88396,1.88407,1.88378,1.88378,8969642.0
2008-09-04 09:09:00,1.88346,1.88346,1.88276,1.88276,6049882.0
2008-09-04 09:10:00,1.88277,1.88277,1.88206,1.88206,5099084.0
2008-09-04 09:11:00,1.882,1.882,1.88144,1.88144,14344645.0
2008-09-04 09:12:00,1.88123,1.88133,1.88108,1.88108,18924478.0
2008-09-04 09:13:00,1.88089,1.88089,1.88049,1.88049,5080434.0
2008-09-04 09:14:00,1.88044,1.8805,1.88022,1.88023,3174025.0
2008-09-04 09:15:00,1.88014,1.88014,1.87981,1.87993,14806057.0
2008-09-04 09:16:00,1.88008,1.88008,1.87978,1.87985,8878322.0
2008-09-04 09:17:00,1.87989,1.8799,1.87949,1.87971,12595200.0
2008-09-04 09:18:00,1.87958,1.87965,1.87943,1.87965,14041013.0
2008-09-04 09:19:00,1.8797,1.8799,1.87959,1.8796,16051545.0
2008-09-04 09:20:00,1.87954,1.87954,1.87922,1.87928,4391039.0
2008-09-04 09:21:00,1.87923,1.87938,1.87896,1.87938,3892584.0
2008-09-04 09:22:00,1.87948,1.87977,1.87948,1.87977,7026479.0
2008-09-04 09:23:00,1.87989,1.88063,1.87989,1.88063,11347384.0
2008-09-04 09:24:00,1.88077,1.88079,1.8806,1.8807,4187443.0
2008-09-04 09:25:00,1.88077,1.88077,1.88008,1.88008,9571232.0
2008-09-04 09:26:00,1.87978,1.8806,1.87978,1.8806,2446750.0
2008-09-04 09:27:00,1.8806,1.8806,1.88038,1.88046,10725978.0
2008-09-04 09:28:00,1.88069,1.88126,1.88069,1.88094,24583575.0
2008-09-04 09:29:00,1.88098,1.88098,1.88069,1.88085,3069611.0
2008-09-04 09:30:00,1.88073,1.88113,1.88073,1.88098,3948741.0
2008-09-04 09:31:00,1.88102,1.88142,1.88083,1.88142,12895087.0
2008-09-04 09:32:00,1.8814,1.8814,1.88093,1.88105,7016748.0
2008-09-04 09:33:00,1.88089,1.88095,1.88045,1.88095,5721229.0
2008-09-04 09:34:00,1.88096,1.88096,1.8805,1.8805,19617624.0
2008-09-04 09:35:00,1.88028,1.88028,1.87958,1.87976,8142601.0
2008-09-04 09:36:00,1.87974,1.87974,1.87936,1.87942,19742759.0
2008-09-04 09:37:00,1.8794,1.87946,1.87925,1.87929,15535096.0
2008-09-04 09:38:00,1.87905,1.87905,1.87849,1.87849,10065807.0
2008-09-04 09:39:00,1.87856,1.87873,1.87846,1.87873,9816368.0
2008-09-04 09:40:00,1.87894,1.87948,1.87894,1.87948,6583328.0
2008-09-04 09:41:00,1.87956,1.87977,1.87956,1.8797,3184067.0
2008-09-04 09:42:00,1.87994,1.88029,1.87994,1.88017,6743440.0
2008-09-04 09:43:00,1.88012,1.88021,1.87989,1.88021,9148995.0
2008-09-04 09:44:00,1.88028,1.88042,1.88018,1.88042,6584405.0
2008-09-04 09:45:00,1.88039,1.88049,1.88033,1.88042,7133790.0
2008-09-04 09:46:00,1.88069,1.88109,1.88069,1.88108,3896746.0
2008-09-04 09:47:00,1.88123,1.88158,1.88108,1.88108,24979735.0
2008-09-04 09:48:00,1.88108,1.88147,1.88096,1.88147,10246599.0
2008-09-04 09:49:00,1.88158,1.88223,1.88158,1.88223,9419857.0
2008-09-04 09:50:00,1.88234,1.88252,1.88234,1.88237,8575449.0
2008-09-04 09:51:00,1.88225,1.88225,1.88188,1.88192,8804094.0
2008-09-04 09:52:00,1.88193,1.88207,1.88193,1.88204,5296011.0
2008-09-04 09:53:00,1.88193,1.88193,1.88095,1.88095,5418231.0
2008-09-04 09:54:00,1.88091,1.881,1.88074,1.881,8133698.0
2008-09-04 09:55:00,1.88092,1.88092,1.88068,1.88068,8831772.0
2008-09-04 09:56:00,1.88045,1.88045,1.8795,1.8795,2780134.0
2008-09-04 09:57:00,1.87965,1.88016,1.87965,1.88016,5637263.0
2008-09-04 09:58:00,1.88018,1.88049,1.88018,1.88046,5458015.0
2008-09-04 09:59:00,1.88042,1.88054,1.8803,1.88033,9822780.0
2008-09-04 10:00:00,1.88043,1.88091,1.88043,1.88091,51494515.0
2008-09-04 10:01:00,1.8811,1.88133,1.8811,1.88123,4990142.0
2008-09-04 10:02:00,1.88144,1.88159,1.88143,1.88159,5690917.0
2008-09-04 10:03:00,1.88151,1.88169,1.88151,1.88156,4035828.0
2008-09-04 10:04:00,1.8815,1.88154,1.88146,1.88154,56898730.0
2008-09-04 10:05:00,1.88168,1.88219,1.88168,1.88218,2545864.0
2008-09-04 10:06:00,1.88209,1.88209,1.88166,1.88166,27960349.0
2008-09-04 10:07:00,1.8818,1.88239,1.88165,1.88239,11463211.0
2008-09-04 10:08:00,1.88258,1.88264,1.88239,1.88239,4059120.0
2008-09-04 10:09:00,1.88243,1.88249,1.88232,1.88249,2403639.0
2008-09-04 10:10:00,1.88255,1.88255,1.88245,1.88255,6067907.0
2008-09-04 10:11:00,1.88255,1.88255,1.88245,1.8825,13387383.0
2008-09-04 10:12:00,1.88242,1.88242,1.88214,1.88218,583557.0
2008-09-04 10:13:00,1.88213,1.88213,1.88194,1.88194,9738363.0
2008-09-04 10:14:00,1.88205,1.88257,1.88205,1.88257,13074258.0
2008-09-04 10:15:00,1.88283,1.88341,1.88283,1.88341,14169786.0
2008-09-04 10:16:00,1.88342,1.88354,1.88337,1.88345,14029567.0
2008-09-04 10:17:00,1.8835,1.88369,1.88347,1.88351,14430765.0
2008-09-04 10:18:00,1.88338,1.88352,1.88338,1.88349,9337934.0
2008-09-04 10:19:00,1.88332,1.88346,1.88332,1.88346,3671037.0
2008-09-04 10:20:00,1.8835,1.88408,1.8835,1.88408,4238711.0
2008-09-04 10:21:00,1.88414,1.88461,1.88414,1.88456,9561854.0
2008-09-04 10:22:00,1.8845,1.8845,1.88419,1.88437,5022960.0
2008-09-04 10:23:00,1.88428,1.88428,1.88409,1.88415,9442553.0
2008-09-04 10:24:00,1.88399,1.88399,1.88355,1.88355,20118932.0
2008-09-04 10:25:00,1.88336,1.88337,1.88309,1.88337,8641853.0
2008-09-04 10:26:00,1.88343,1.88349,1.88337,1.88342,12979857.0
2008-09-04 10:27:00,1.88337,1.88349,1.88317,1.88317,6617005.0
2008-09-04 10:28:00,1.8831,1.88332,1.88264,1.88332,6137195.0
2008-09-04 10:29:00,1.88339,1.88378,1.88337,1.88378,21402202.0
2008-09-04 10:30:00,1.88375,1.88385,1.88365,1.88385,3069153.0
2008-09-04 10:31:00,1.88378,1.88388,1.88372,1.88386,30177836.0
2008-09-04 10:32:00,1.88392,1.88392,1.88377,1.88378,8244621.0
2008-09-04 10:33:00,1.88379,1.88402,1.88379,1.88394,5147282.0
2008-09-04 10:34:00,1.88382,1.88382,1.88346,1.88346,3461096.0
2008-09-04 10:35:00,1.88324,1.8836,1.88312,1.8836,15976934.0
2008-09-04 10:36:00,1.8837,1.88406,1.8837,1.88406,2345682.0
2008-09-04 10:37:00,1.88396,1.88425,1.88396,1.88425,1690768.0
2008-09-04 10:38:00,1.88437,1.88465,1.88435,1.88456,3598813.0
2008-09-04 10:39:00,1.88465,1.88492,1.88465,1.88483,8069591.0
2008-09-04 10:40:00,1.88523,1.88546,1.88507,1.88546,13533030.0
2008-09-04 10:41:00,1.8856,1.88606,1.88547,1.88606,10455374.0
2008-09-04 10:42:00,1.88603,1.88609,1.88574,1.88609,17461625.0
2008-09-04 10:43:00,1.88604,1.8861,1.88589,1.88589,3628463.0
2008-09-04 10:44:00,1.88569,1.88577,1.88562,1.88562,5384696.0
2008-09-04 10:45:00,1.88571,1.88608,1.88571,1.88608,9434448.0
2008-09-04 10:46:00,1.88609,1.88627,1.88589,1.88589,11856676.0
2008-09-04 10:47:00,1.88574,1.88581,1.88553,1.88553,6967151.0
2008-09-04 10:48:00,1.88544,1.88544,1.88512,1.88512,5916421.0
2008-09-04 10:49:00,1.88491,1.8851,1.88478,1.88478,10928710.0
2008-09-04 10:50:00,1.88471,1.88471,1.88425,1.88425,7394461.0
2008-09-04 10:51:00,1.88389,1.88397,1.88348,1.88348,10852889.0
2008-09-04 10:52:00,1.8836,1.88376,1.88346,1.88376,2060497.0
2008-09-04 10:53:00,1.8839,1.88452,1.8839,1.88448,9715949.0
2008-09-04 10:54:00,1.88474,1.88537,1.88474,1.88537,17166343.0
2008-09-04 10:55:00,1.88536,1.88574,1.88536,1.88574,18881007.0
2008-09-04 10:56:00,1.88558,1.88593,1.88558,1.88589,2537839.0
2008-09-04 10:57:00,1.88576,1.88589,1.88563,1.88584,27204155.0
2008-09-04 10:58:00,1.88582,1.88588,1.88561,1.88588,32921605.0
2008-09-04 10:59:00,1.88599,1.88599,1.88549,1.88549,9810685.0
2008-09-04 11:00:00,1.88526,1.88526,1.88491,1.88519,4157597.0
2008-09-04 11:01:00,1.88534,1.88554,1.88534,1.88539,13799207.0
2008-09-04 11:02:00,1.8853,1.8853,1.88512,1.88527,9623601.0
2008-09-04 11:03:00,1.88534,1.88571,1.88534,1.88571,3815387.0
2008-09-04 11:04:00,1.88559,1.8857,1.88557,1.88557,9678581.0
2008-09-04 11:05:00,1.88546,1.88546,1.88516,1.88516,3047398.0
2008-09-04 11:06:00,1.88506,1.88517,1.88488,1.8849,7515775.0
2008-09-04 11:07:00,1.88485,1.88487,1.88469,1.88486,49141957.0
2008-09-04 11:08:00,1.88494,1.88499,1.88484,1.88485,12601413.0
2008-09-04 11:09:00,1.88486,1.88517,1.88486,1.88517,8274900.0
2008-09-04 11:10:00,1.88515,1.88515,1.88479,1.88483,5013472.0
2008-09-04 11:11:00,1.88473,1.8848,1.88463,1.88464,7672363.0
2008-09-04 11:12:00,1.88474,1.88511,1.88474,1.88511,7720657.0
2008-09-04 11:13:00,1.88514,1.88532,1.8851,1.88523,12333738.0
2008-09-04 11:14:00,1.88521,1.88533,1.88519,1.88519,5015663.0
2008-09-04 11:15:00,1.88523,1.88528,1.88515,1.88528,7900077.0
2008-09-04 11:16:00,1.88531,1.88536,1.88509,1.88509,10652169.0
2008-09-04 11:17:00,1.88519,1.88531,1.88492,1.88492,7860128.0
2008-09-04 11:18:00,1.88533,1.88593,1.88533,1.88593,9123258.0
2008-09-04 11:19:00,1.88604,1.88704,1.88604,1.88704,1875940.0
2008-09-04 11:20:00,1.8871,1.88716,1.88695,1.88695,7291678.0
2008-09-04 11:21:00,1.8869,1.8869,1.88667,1.88674,18669199.0
2008-09-04 11:22:00,1.8867,1.88694,1.8867,1.88694,19345059.0
2008-09-04 11:23:00,1.88707,1.88726,1.88706,1.88726,11040849.0
2008-09-04 11:24:00,1.8871,1.88732,1.88692,1.88696,10349567.0
2008-09-04 11:25:00,1.8869,1.8869,1.88627,1.88627,5811245.0
2008-09-04 11:26:00,1.88672,1.88712,1.88672,1.88712,3353079.0
2008-09-04 11:27:00,1.88711,1.88714,1.8868,1.8868,3778647.0
2008-09-04 11:28:00,1.8872,1.88727,1.88715,1.88717,11485944.0
2008-09-04 11:29:00,1.88704,1.88704,1.88676,1.88685,12483750.0
2008-09-04 11:30:00,1.88706,1.8874,1.88679,1.88679,17534728.0
2008-09-04 11:31:00,1.8867,1.8868,1.88651,1.8868,11686070.0
2008-09-04 11:32:00,1.88698,1.88719,1.88698,1.88709,15065386.0
2008-09-04 11:33:00,1.88705,1.88705,1.88681,1.88684,5805114.0
2008-09-04 11:34:00,1.8868,1.88688,1.88675,1.88684,5882919.0
2008-09-04 11:35:00,1.88679,1.88679,1.88648,1.8865,2641183.0
2008-09-04 11:36:00,1.88655,1.88684,1.88655,1.88684,4030860.0
2008-09-04 11:37:00,1.88685,1.88685,1.88662,1.88662,3236863.0
2008-09-04 11:38:00,1.88659,1.88667,1.88643,1.88667,14838269.0
2008-09-04 11:39:00,1.88676,1.88704,1.88674,1.88674,4688493.0
2008-09-04 11:40:00,1.88661,1.88691,1.88661,1.88673,3577331.0
2008-09-04 11:41:00,1.88676,1.8869,1.88666,1.8869,3808686.0
2008-09-04 11:42:00,1.88675,1.88692,1.88674,1.8869,2349836.0
2008-09-04 11:43:00,1.8868,1.88694,1.88672,1.88683,24734729.0
2008-09-04 11:44:00,1.88684,1.88684,1.88649,1.88649,4800793.0
2008-09-04 11:45:00,1.88641,1.88641,1.88615,1.8862,29150366.0
2008-09-04 11:46:00,1.88629,1.88634,1.88624,1.88627,4580944.0
2008-09-04 11:47:00,1.88637,1.8866,1.88637,1.8866,5519424.0
2008-09-04 11:48:00,1.88673,1.88746,1.88673,1.88741,18970030.0
2008-09-04 11:49:00,1.88733,1.88776,1.88733,1.88776,7337267.0
2008-09-04 11:50:00,1.8878,1.88807,1.8878,1.88807,25767564.0
2008-09-04 11:51:00,1.88811,1.88868,1.88806,1.88868,3010792.0
2008-09-04 11:52:00,1.88873,1.88873,1.88849,1.88857,12283266.0
2008-09-04 11:53:00,1.88838,1.88841,1.88801,1.88831,6398036.0
2008-09-04 11:54:00,1.88836,1.88913,1.88836,1.88913,5198243.0
2008-09-04 11:55:00,1.88929,1.88986,1.88929,1.88981,6153650.0
2008-09-04 11:56:00,1.88979,1.89016,1.88974,1.89016,6635258.0
2008-09-04 11:57:00,1.8903,1.89041,1.8902,1.8902,3669990.0
2008-09-04 11:58:00,1.89006,1.89006,1.8898,1.88989,14738066.0
2008-09-04 11:59:00,1.89008,1.89038,1.89008,1.89037,5397862.0
2008-09-04 12:00:00,1.89043,1.89057,1.89043,1.89046,2698288.0
2008-09-04 12:01:00,1.89019,1.89026,1.8899,1.8899,8041936.0
2008-09-04 12:02:00,1.88933,1.88983,1.88921,1.88921,3517161.0
2008-09-04 12:03:00,1.88892,1.88892,1.88846,1.88846,6089406.0
2008-09-04 12:04:00,1.8888,1.88919,1.8888,1.88905,5884863.0
2008-09-04 12:05:00,1.88899,1.88899,1.88891,1.88895,5228502.0
2008-09-04 12:06:00,1.88911,1.88956,1.88911,1.88946,4675642.0
2008-09-04 12:07:00,1.88934,1.88964,1.88934,1.88958,11684335.0
2008-09-04 12:08:00,1.88944,1.88944,1.88906,1.88921,10703115.0
2008-09-04 12:09:00,1.88921,1.88939,1.88909,1.88939,2282073.0
2008-09-04 12:10:00,1.88928,1.88932,1.88901,1.88901,10996080.0
2008-09-04 12:11:00,1.8889,1.88899,1.8887,1.8887,4009376.0
2008-09-04 12:12:00,1.88876,1.88889,1.88858,1.88863,9771076.0
2008-09-04 12:13:00,1.88844,1.88844,1.88817,1.88817,4296602.0
2008-09-04 12:14:00,1.88826,1.88852,1.88825,1.88825,21298275.0
2008-09-04 12:15:00,1.88818,1.88818,1.88809,1.88809,8578564.0
2008-09-04 12:16:00,1.88821,1.88862,1.88821,1.8885,4411551.0
2008-09-04 12:17:00,1.88822,1.88822,1.88769,1.88769,11313707.0
2008-09-04 12:18:00,1.88757,1.88757,1.88733,1.88733,11244211.0
2008-09-04 12:19:00,1.88742,1.88774,1.88742,1.88757,3314953.0
2008-09-04 12:20:00,1.88752,1.88765,1.8873,1.88765,3819821.0
2008-09-04 12:21:00,1.88766,1.88799,1.8876,1.88776,5137799.0
2008-09-04 12:22:00,1.88777,1.88831,1.88777,1.88831,9643383.0
2008-09-04 12:23:00,1.88842,1.88866,1.88835,1.88861,14218550.0
2008-09-04 12:24:00,1.88846,1.88846,1.88686,1.8882,9878253.0
2008-09-04 12:25:00,1.888,1.888,1.88729,1.88729,8571955.0
2008-09-04 12:26:00,1.88737,1.88762,1.88731,1.88762,4360160.0
2008-09-04 12:27:00,1.8878,1.88795,1.8878,1.88784,5854899.0
2008-09-04 12:28:00,1.88804,1.88854,1.88804,1.88854,4308848.0
2008-09-04 12:29:00,1.88859,1.88859,1.88844,1.88848,24865913.0
2008-09-04 12:30:00,1.88866,1.88874,1.88865,1.88869,4376854.0
2008-09-04 12:31:00,1.88875,1.88875,1.88855,1.8887,13827892.0
2008-09-04 12:32:00,1.88889,1.8891,1.88883,1.8891,4471087.0
2008-09-04 12:33:00,1.88915,1.88935,1.88915,1.88935,6396741.0
2008-09-04 12:34:00,1.88963,1.89008,1.88963,1.89008,17628360.0
2008-09-04 12:35:00,1.88994,1.89029,1.88994,1.88998,6607769.0
2008-09-04 12:36:00,1.89007,1.8902,1.88983,1.89017,10172346.0
2008-09-04 12:37:00,1.89002,1.89002,1.88918,1.88918,14618249.0
2008-09-04 12:38:00,1.88904,1.88904,1.88849,1.88849,4766582.0
2008-09-04 12:39:00,1.88847,1.88847,1.888,1.888,18018647.0
2008-09-04 12:40:00,1.88799,1.88799,1.88774,1.88774,7453775.0
2008-09-04 12:41:00,1.88766,1.88783,1.88764,1.88783,3235234.0
2008-09-04 12:42:00,1.88787,1.88804,1.8878,1.88804,17795355.0
2008-09-04 12:43:00,1.8883,1.88908,1.8883,1.88903,11200737.0
2008-09-04 12:44:00,1.88912,1.88912,1.88871,1.88871,30327400.0
2008-09-04 12:45:00,1.88853,1.88853,1.88811,1.88811,7560163.0
2008-09-04 12:46:00,1.88835,1.8887,1.88823,1.8887,7618852.0
2008-09-04 12:47:00,1.88854,1.88908,1.88854,1.88908,4714316.0
2008-09-04 12:48:00,1.88919,1.88964,1.88919,1.88964,3192277.0
2008-09-04 12:49:00,1.88965,1.88965,1.88945,1.88963,4857471.0
2008-09-04 12:50:00,1.88976,1.89037,1.88976,1.89,3179215.0
2008-09-04 12:51:00,1.89,1.89001,1.88911,1.88911,5247804.0
2008-09-04 12:52:00,1.88897,1.88898,1.88891,1.88894,7093030.0
2008-09-04 12:53:00,1.88912,1.88967,1.88912,1.88967,3360785.0
2008-09-04 12:54:00,1.88949,1.88954,1.88916,1.88916,7383752.0
2008-09-04 12:55:00,1.88938,1.8902,1.88938,1.8902,18812969.0
2008-09-04 12:56:00,1.89025,1.89025,1.88955,1.88963,4366332.0
2008-09-04 12:57:00,1.88955,1.88955,1.88919,1.88919,2749574.0
2008-09-04 12:58:00,1.88892,1.8892,1.88872,1.88877,14269282.0
2008-09-04 12:59:00,1.88865,1.88881,1.88847,1.88847,2561051.0
2008-09-04 13:00:00,1.88846,1.88881,1.88846,1.88881,24618734.0
2008-09-04 13:01:00,1.88887,1.88904,1.88883,1.88897,4311657.0
2008-09-04 13:02:00,1.88914,1.88938,1.88914,1.88938,4305389.0
2008-09-04 13:03:00,1.88937,1.88963,1.88936,1.8896,16665495.0
2008-09-04 13:04:00,1.88973,1.89002,1.88973,1.89002,2488054.0
2008-09-04 13:05:00,1.89006,1.89042,1.88984,1.89042,12450305.0
2008-09-04 13:06:00,1.89033,1.89054,1.89026,1.89054,3981694.0
2008-09-04 13:07:00,1.89049,1.89049,1.89024,1.89048,4210970.0
2008-09-04 13:08:00,1.89065,1.89121,1.89065,1.89121,3972069.0
2008-09-04 13:09:00,1.89157,1.89209,1.89157,1.89164,7934950.0
2008-09-04 13:10:00,1.89157,1.89172,1.89156,1.89172,3219509.0
2008-09-04 13:11:00,1.89163,1.89163,1.89122,1.89132,5725203.0
2008-09-04 13:12:00,1.89109,1.89117,1.8908,1.89106,9710717.0
2008-09-04 13:13:00,1.89102,1.89102,1.89083,1.89084,4744079.0
2008-09-04 13:14:00,1.89092,1.89119,1.89092,1.89119,2854803.0
2008-09-04 13:15:00,1.89117,1.89131,1.89091,1.89091,1650048.0
2008-09-04 13:16:00,1.89079,1.89102,1.89053,1.89102,20514318.0
2008-09-04 13:17:00,1.89108,1.89117,1.89099,1.89109,3670631.0
2008-09-04 13:18:00,1.89102,1.89111,1.89102,1.89105,3606522.0
2008-09-04 13:19:00,1.89121,1.89125,1.89121,1.89123,22324987.0
2008-09-04 13:20:00,1.89126,1.89135,1.89114,1.89114,9747152.0
2008-09-04 13:21:00,1.89101,1.89106,1.89079,1.89106,5517475.0
2008-09-04 13:22:00,1.89094,1.89094,1.89057,1.89057,14037458.0
2008-09-04 13:23:00,1.89052,1.89071,1.89044,1.89071,6731641.0
2008-09-04 13:24:00,1.89083,1.89096,1.89076,1.89096,5784952.0
2008-09-04 13:25:00,1.8911,1.89114,1.89056,1.89056,9951456.0
2008-09-04 13:26:00,1.89052,1.89052,1.89027,1.89033,1557455.0
2008-09-04 13:27:00,1.89035,1.89042,1.89025,1.89042,5811556.0
2008-09-04 13:28:00,1.8904,1.8904,1.8901,1.89021,11714585.0
2008-09-04 13:29:00,1.89026,1.89065,1.89026,1.89054,4722595.0
2008-09-04 13:30:00,1.89056,1.8907,1.89013,1.89013,1315442.0
2008-09-04 13:31:00,1.89008,1.89008,1.8898,1.8898,7663033.0
2008-09-04 13:32:00,1.88943,1.88943,1.88886,1.88893,7689049.0
2008-09-04 13:33:00,1.88881,1.88881,1.88837,1.88837,13983310.0
2008-09-04 13:34:00,1.88854,1.88855,1.8884,1.88849,18458772.0
2008-09-04 13:35:00,1.88852,1.88877,1.8884,1.88877,4007295.0
2008-09-04 13:36:00,1.88891,1.88907,1.88889,1.88894,12690739.0
2008-09-04 13:37:00,1.88894,1.88894,1.88869,1.88873,23723777.0
2008-09-04 13:38:00,1.88888,1.88901,1.88873,1.88873,8140643.0
2008-09-04 13:39:00,1.88888,1.8894,1.88888,1.88929,4858459.0
2008-09-04 13:40:00,1.88938,1.88938,1.88909,1.88924,13968602.0
2008-09-04 13:41:00,1.88921,1.88929,1.889,1.88919,4109527.0
2008-09-04 13:42:00,1.88923,1.88927,1.88904,1.88904,9386935.0
2008-09-04 13:43:00,1.88894,1.88894,1.88862,1.88862,4257636.0
2008-09-04 13:44:00,1.88857,1.88857,1.88833,1.88846,10692563.0
2008-09-04 13:45:00,1.88833,1.88874,1.88833,1.88865,10886301.0
2008-09-04 13:46:00,1.88852,1.88923,1.88852,1.88923,4699822.0
2008-09-04 13:47:00,1.88915,1.88922,1.88886,1.88886,13849071.0
2008-09-04 13:48:00,1.8888,1.88883,1.88858,1.88882,19755411.0
2008-09-04 13:49:00,1.88898,1.88909,1.88883,1.88883,3054317.0
2008-09-04 13:50:00,1.88877,1.88877,1.88848,1.88868,11444841.0
2008-09-04 13:51:00,1.88885,1.88915,1.88885,1.88915,5013609.0
2008-09-04 13:52:00,1.88922,1.88963,1.88922,1.88963,10601534.0
2008-09-04 13:53:00,1.88975,1.88982,1.8896,1.8896,3109874.0
2008-09-04 13:54:00,1.88955,1.88967,1.88955,1.88967,2612462.0
2008-09-04 13:55:00,1.88975,1.88999,1.88975,1.88999,4016147.0
2008-09-04 13:56:00,1.88995,1.89019,1.88987,1.89019,8314924.0
2008-09-04 13:57:00,1.89034,1.89045,1.89031,1.89032,3426109.0
2008-09-04 13:58:00,1.89025,1.89029,1.89022,1.89028,9045199.0
2008-09-04 13:59:00,1.89031,1.89054,1.89026,1.89026,1539180.0
2008-09-04 14:00:00,1.89013,1.89013,1.88986,1.8899,7135950.0
2008-09-04 14:01:00,1.88979,1.88986,1.88979,1.8898,1044913.0
2008-09-04 14:02:00,1.8898,1.89005,1.8898,1.89005,3970335.0
2008-09-04 14:03:00,1.8901,1.89022,1.89003,1.89022,6490708.0
2008-09-04 14:04:00,1.89024,1.89024,1.88989,1.88989,4053302.0
2008-09-04 14:05:00,1.88984,1.88985,1.88964,1.88983,8753396.0
2008-09-04 14:06:00,1.8898,1.8898,1.88974,1.88978,7603309.0
2008-09-04 14:07:00,1.88973,1.88973,1.88821,1.88925,6657945.0
2008-09-04 14:08:00,1.88937,1.88965,1.88937,1.88961,12079440.0
2008-09-04 14:09:00,1.88966,1.88966,1.88945,1.88952,4883258.0
2008-09-04 14:10:00,1.88945,1.88945,1.88906,1.88906,6592558.0
2008-09-04 14:11:00,1.8891,1.8891,1.88887,1.88887,3818191.0
2008-09-04 14:12:00,1.88874,1.88876,1.88847,1.88847,4557976.0
2008-09-04 14:13:00,1.88854,1.88854,1.88811,1.88811,4533924.0
2008-09-04 14:14:00,1.88805,1.88808,1.88787,1.88788,15260628.0
2008-09-04 14:15:00,1.88774,1.88777,1.88749,1.88754,2338040.0
2008-09-04 14:16:00,1.88752,1.88752,1.88608,1.88608,177767420.0
2008-09-04 14:17:00,1.88595,1.88621,1.8858,1.88621,12262320.0
2008-09-04 14:18:00,1.88632,1.8866,1.88632,1.88656,3629546.0
2008-09-04 14:19:00,1.88655,1.88662,1.88644,1.88662,11380837.0
2008-09-04 14:20:00,1.88672,1.88676,1.88632,1.88669,9945037.0
2008-09-04 14:21:00,1.88661,1.88718,1.88661,1.88718,9612565.0
2008-09-04 14:22:00,1.88727,1.88727,1.88703,1.88703,6794694.0
2008-09-04 14:23:00,1.88712,1.88717,1.88696,1.88696,40354010.0
2008-09-04 14:24:00,1.88692,1.88692,1.8868,1.88687,5292650.0
2008-09-04 14:25:00,1.88695,1.88701,1.88663,1.88674,3465478.0
2008-09-04 14:26:00,1.88677,1.88677,1.88648,1.88664,7072484.0
2008-09-04 14:27:00,1.8866,1.88669,1.88654,1.88662,11642147.0
2008-09-04 14:28:00,1.88658,1.88677,1.8864,1.8867,8391918.0
2008-09-04 14:29:00,1.88692,1.88714,1.88657,1.88714,6653091.0
2008-09-04 14:30:00,1.88722,1.88768,1.88712,1.88768,17179942.0
2008-09-04 14:31:00,1.88768,1.88771,1.88741,1.88762,18840269.0
2008-09-04 14:32:00,1.88754,1.88755,1.88717,1.88717,1918000.0
2008-09-04 14:33:00,1.88708,1.88708,1.88651,1.88678,14624850.0
2008-09-04 14:34:00,1.88671,1.88674,1.88631,1.88631,10151931.0
2008-09-04 14:35:00,1.88631,1.88636,1.88612,1.88636,3707523.0
2008-09-04 14:36:00,1.88666,1.88746,1.88666,1.88731,22699104.0
2008-09-04 14:37:00,1.88706,1.88767,1.88706,1.88749,7888531.0
2008-09-04 14:38:00,1.88739,1.88739,1.88692,1.88728,22634453.0
2008-09-04 14:39:00,1.88727,1.88789,1.88727,1.88789,3948849.0
2008-09-04 14:40:00,1.88787,1.88826,1.88764,1.88764,9549223.0
2008-09-04 14:41:00,1.88771,1.88816,1.88771,1.88816,2863294.0
2008-09-04 14:42:00,1.88799,1.88799,1.88743,1.88759,6986051.0
2008-09-04 14:43:00,1.88739,1.88739,1.88687,1.88687,1822412.0
2008-09-04 14:44:00,1.88695,1.88708,1.88667,1.88667,12638271.0
2008-09-04 14:45:00,1.88669,1.88706,1.8866,1.8866,7706723.0
2008-09-04 14:46:00,1.88646,1.88646,1.88617,1.88617,25022330.0
2008-09-04 14:47:00,1.88628,1.88648,1.88619,1.88648,13366905.0
2008-09-04 14:48:00,1.88665,1.88675,1.88659,1.8867,2458271.0
2008-09-04 14:49:00,1.88659,1.88659,1.88638,1.88638,7299741.0
2008-09-04 14:50:00,1.88637,1.88646,1.88629,1.88629,5828943.0
2008-09-04 14:51:00,1.88624,1.88634,1.88587,1.88587,4190242.0
2008-09-04 14:52:00,1.88615,1.88662,1.88615,1.88647,7749104.0
2008-09-04 14:53:00,1.88661,1.8868,1.88661,1.88668,5403601.0
2008-09-04 14:54:00,1.88663,1.88679,1.88655,1.88679,3791952.0
2008-09-04 14:55:00,1.88674,1.88678,1.88653,1.88675,9102417.0
2008-09-04 14:56:00,1.88687,1.88698,1.88667,1.88667,3941256.0
2008-09-04 14:57:00,1.88706,1.88716,1.88677,1.88677,31560906.0
2008-09-04 14:58:00,1.88682,1.88691,1.88676,1.88676,20194554.0
2008-09-04 14:59:00,1.88653,1.88653,1.88592,1.88592,4405351.0
2008-09-04 15:00:00,1.88551,1.88594,1.88545,1.88594,5053783.0
2008-09-04 15:01:00,1.88582,1.88599,1.88582,1.88599,5074588.0
2008-09-04 15:02:00,1.88607,1.88634,1.88607,1.88609,7663488.0
2008-09-04 15:03:00,1.88573,1.886,1.88573,1.88585,4729558.0
2008-09-04 15:04:00,1.88557,1.88557,1.88522,1.88522,5045159.0
2008-09-04 15:05:00,1.88518,1.8854,1.88518,1.88536,21162566.0
2008-09-04 15:06:00,1.8856,1.88601,1.8856,1.88601,9635649.0
2008-09-04 15:07:00,1.88616,1.88619,1.88597,1.88619,23643367.0
2008-09-04 15:08:00,1.88608,1.88621,1.88584,1.88621,11016607.0
2008-09-04 15:09:00,1.88618,1.88621,1.88604,1.88604,9195489.0
2008-09-04 15:10:00,1.8858,1.8858,1.88496,1.88496,20441803.0
2008-09-04 15:11:00,1.88508,1.88526,1.88503,1.8852,8095081.0
2008-09-04 15:12:00,1.88472,1.88514,1.88472,1.88514,13412062.0
2008-09-04 15:13:00,1.8852,1.88556,1.88519,1.88556,4043840.0
2008-09-04 15:14:00,1.8856,1.88572,1.88556,1.88569,851289.0
2008-09-04 15:15:00,1.88554,1.88556,1.88514,1.88556,3084139.0
2008-09-04 15:16:00,1.88562,1.88601,1.88561,1.88586,7685697.0
2008-09-04 15:17:00,1.88583,1.88592,1.88576,1.88592,7060950.0
2008-09-04 15:18:00,1.88591,1.88595,1.88578,1.8859,6729243.0
2008-09-04 15:19:00,1.88602,1.88613,1.88591,1.88613,19133515.0
2008-09-04 15:20:00,1.88613,1.88623,1.88607,1.88619,3297168.0
2008-09-04 15:21:00,1.88627,1.88627,1.88605,1.88607,2386640.0
2008-09-04 15:22:00,1.88612,1.88633,1.88612,1.88629,2604727.0
2008-09-04 15:23:00,1.88637,1.88684,1.88637,1.88684,4766178.0
2008-09-04 15:24:00,1.88688,1.88698,1.88682,1.88696,5477587.0
2008-09-04 15:25:00,1.88684,1.88705,1.88684,1.88705,16075251.0
2008-09-04 15:26:00,1.88689,1.88747,1.88689,1.88747,11473787.0
2008-09-04 15:27:00,1.88744,1.88744,1.88707,1.88707,2618399.0
2008-09-04 15:28:00,1.88715,1.88746,1.88705,1.88705,14753398.0
2008-09-04 15:29:00,1.88701,1.88734,1.88701,1.88734,3809794.0
2008-09-04 15:30:00,1.88733,1.88733,1.88696,1.88712,2395525.0
2008-09-04 15:31:00,1.88707,1.88707,1.88679,1.88679,8252781.0
2008-09-04 15:32:00,1.88694,1.887,1.88672,1.88672,10556801.0
2008-09-04 15:33:00,1.88654,1.88654,1.88611,1.88611,4524197.0
2008-09-04 15:34:00,1.88598,1.88598,1.88521,1.88521,6458068.0
2008-09-04 15:35:00,1.88513,1.88513,1.88472,1.88472,23900293.0
2008-09-04 15:36:00,1.88464,1.88464,1.88428,1.88453,4607615.0
2008-09-04 15:37:00,1.88455,1.88481,1.88455,1.88481,11546908.0
2008-09-04 15:38:00,1.88495,1.88543,1.88491,1.88543,14543086.0
2008-09-04 15:39:00,1.88556,1.88612,1.88556,1.88612,6445388.0
2008-09-04 15:40:00,1.8861,1.88705,1.8861,1.88705,22708457.0
2008-09-04 15:41:00,1.8871,1.8871,1.88694,1.88699,2299592.0
2008-09-04 15:42:00,1.88709,1.88709,1.88682,1.88682,17150421.0
2008-09-04 15:43:00,1.88663,1.88694,1.88663,1.88677,8570916.0
2008-09-04 15:44:00,1.88668,1.88668,1.8863,1.8863,2477041.0
2008-09-04 15:45:00,1.88627,1.88627,1.88598,1.88599,2314637.0
2008-09-04 15:46:00,1.88573,1.88597,1.8857,1.88597,2701221.0
2008-09-04 15:47:00,1.88589,1.88618,1.88589,1.88602,7130886.0
2008-09-04 15:48:00,1.88596,1.88596,1.88579,1.8859,4057477.0
2008-09-04 15:49:00,1.88579,1.88579,1.88542,1.88542,7828098.0
2008-09-04 15:50:00,1.88542,1.88575,1.88542,1.88575,1534736.0
2008-09-04 15:51:00,1.8855,1.88639,1.8855,1.88639,9200644.0
2008-09-04 15:52:00,1.8865,1.8866,1.8865,1.88655,3344459.0
2008-09-04 15:53:00,1.88659,1.8866,1.88647,1.88651,13762140.0
2008-09-04 15:54:00,1.88673,1.8869,1.88671,1.88687,6135182.0
2008-09-04 15:55:00,1.88694,1.88703,1.88682,1.88703,6625719.0
2008-09-04 15:56:00,1.88714,1.88755,1.88714,1.88748,12087011.0
2008-09-04 15:57:00,1.88753,1.88765,1.88734,1.88734,5157592.0
2008-09-04 15:58:00,1.88707,1.88707,1.88553,1.88658,1216614.0
2008-09-04 15:59:00,1.88664,1.88687,1.88664,1.88686,6746712.0
2008-09-04 16:00:00,1.88705,1.88716,1.887,1.88711,15994698.0
2008-09-04 16:01:00,1.88724,1.8873,1.88707,1.8872,1928854.0
2008-09-04 16:02:00,1.88705,1.88705,1.88658,1.88666,6907347.0
2008-09-04 16:03:00,1.88659,1.88672,1.88646,1.88672,11828855.0
2008-09-04 16:04:00,1.88649,1.88649,1.8861,1.8861,11600048.0
2008-09-04 16:05:00,1.88613,1.88678,1.88613,1.88678,15649506.0
2008-09-04 16:06:00,1.88685,1.88685,1.8867,1.8867,5023583.0
2008-09-04 16:07:00,1.88659,1.88659,1.88603,1.88603,5693857.0
2008-09-04 16:08:00,1.88591,1.88715,1.88581,1.88715,11518415.0
2008-09-04 16:09:00,1.8871,1.88712,1.887,1.88709,5038296.0
2008-09-04 16:10:00,1.88688,1.88688,1.88647,1.88652,2009967.0
2008-09-04 16:11:00,1.88654,1.88706,1.88639,1.88706,11110497.0
2008-09-04 16:12:00,1.88718,1.88726,1.88701,1.88701,8383875.0
2008-09-04 16:13:00,1.88672,1.8869,1.88646,1.88677,7329130.0
2008-09-04 16:14:00,1.88661,1.88661,1.88637,1.88653,5425435.0
2008-09-04 16:15:00,1.88668,1.88725,1.88668,1.88725,13246478.0
2008-09-04 16:16:00,1.88734,1.88752,1.88706,1.88706,3149828.0
2008-09-04 16:17:00,1.88684,1.88684,1.88625,1.88671,6783909.0
2008-09-04 16:18:00,1.88683,1.88683,1.88649,1.88649,3438140.0
2008-09-04 16:19:00,1.88643,1.8868,1.88643,1.88676,7168983.0
2008-09-04 16:20:00,1.88688,1.88692,1.88663,1.8867,6911479.0
2008-09-04 16:21:00,1.88662,1.88706,1.88659,1.88706,5829103.0
2008-09-04 16:22:00,1.88701,1.88716,1.88667,1.88667,10569555.0
2008-09-04 16:23:00,1.88663,1.8869,1.88661,1.88661,8952494.0
2008-09-04 16:24:00,1.88652,1.88691,1.88652,1.88691,7773538.0
2008-09-04 16:25:00,1.88712,1.88725,1.88638,1.88638,8607337.0
2008-09-04 16:26:00,1.88646,1.88655,1.88631,1.88655,9131667.0
2008-09-04 16:27:00,1.88636,1.88636,1.88607,1.88608,4264277.0
2008-09-04 16:28:00,1.88603,1.88603,1.88569,1.88578,15175077.0
2008-09-04 16:29:00,1.88566,1.88628,1.88566,1.88628,4487282.0
2008-09-04 16:30:00,1.88645,1.88645,1.88589,1.8862,19322922.0
2008-09-04 16:31:00,1.88602,1.88607,1.88564,1.88564,7593286.0
2008-09-04 16:32:00,1.88587,1.88623,1.88587,1.88619,6028890.0
2008-09-04 16:33:00,1.88592,1.88592,1.88538,1.88538,7080248.0
2008-09-04 16:34:00,1.88533,1.88558,1.88518,1.88558,10208566.0
2008-09-04 16:35:00,1.88557,1.886,1.8854,1.886,4521004.0
2008-09-04 16:36:00,1.88608,1.88633,1.88608,1.88624,2474598.0
2008-09-04 16:37:00,1.88634,1.88681,1.88633,1.88681,8420320.0
2008-09-04 16:38:00,1.88694,1.88698,1.88672,1.88688,4214828.0
2008-09-04 16:39:00,1.88669,1.88723,1.88659,1.88723,8485322.0
2008-09-04 16:40:00,1.88708,1.88733,1.8865,1.8865,4859129.0
2008-09-04 16:41:00,1.88612,1.88612,1.88596,1.88608,19769504.0
2008-09-04 16:42:00,1.88614,1.88666,1.88614,1.88661,6054683.0
2008-09-04 16:43:00,1.88669,1.88669,1.88636,1.88646,9327028.0
2008-09-04 16:44:00,1.88656,1.88666,1.88654,1.88656,13554828.0
2008-09-04 16:45:00,1.88655,1.88656,1.88624,1.8863,6016149.0
2008-09-04 16:46:00,1.88656,1.88678,1.88656,1.88665,2822175.0
2008-09-04 16:47:00,1.88675,1.88697,1.88674,1.88686,3433118.0
2008-09-04 16:48:00,1.88672,1.88672,1.88631,1.88631,3353204.0
2008-09-04 16:49:00,1.88606,1.8862,1.88567,1.8862,1962324.0
2008-09-04 16:50:00,1.88646,1.88662,1.88641,1.88659,6580839.0
2008-09-04 16:51:00,1.88648,1.88648,1.88594,1.8862,5317341.0
2008-09-04 16:52:00,1.88621,1.88621,1.88596,1.88596,10388779.0
2008-09-04 16:53:00,1.88579,1.88579,1.88505,1.88561,1187338.0
2008-09-04 16:54:00,1.88561,1.88582,1.88561,1.88576,8168381.0
2008-09-04 16:55:00,1.88569,1.88569,1.88482,1.88482,4240583.0
2008-09-04 16:56:00,1.88462,1.88462,1.88388,1.88391,5346087.0
2008-09-04 16:57:00,1.8839,1.88478,1.8839,1.88476,3433835.0
2008-09-04 16:58:00,1.88487,1.8852,1.88484,1.8852,9164489.0
2008-09-04 16:59:00,1.88522,1.88577,1.88522,1.88572,5053254.0
2008-09-04 17:00:00,1.88557,1.88557,1.88523,1.88557,1921489.0
2008-09-04 17:01:00,1.88555,1.8856,1.88538,1.88543,3611026.0
2008-09-04 17:02:00,1.88528,1.88528,1.88486,1.88486,5658709.0
2008-09-04 17:03:00,1.88487,1.88503,1.88473,1.88501,16479578.0
2008-09-04 17:04:00,1.88501,1.88513,1.88497,1.88511,3179067.0
2008-09-04 17:05:00,1.8852,1.88524,1.88482,1.88515,8737163.0
2008-09-04 17:06:00,1.88523,1.88557,1.88523,1.88557,5558687.0
2008-09-04 17:07:00,1.88544,1.88562,1.88544,1.88549,5385571.0
2008-09-04 17:08:00,1.88547,1.88556,1.88539,1.88556,9466652.0
2008-09-04 17:09:00,1.88565,1.88574,1.88548,1.88548,6011432.0
2008-09-04 17:10:00,1.88524,1.88524,1.88457,1.88457,9130678.0
2008-09-04 17:11:00,1.88458,1.88458,1.8841,1.8841,3254167.0
2008-09-04 17:12:00,1.88393,1.88413,1.88383,1.88413,7534310.0
2008-09-04 17:13:00,1.88411,1.88431,1.88383,1.88396,4168832.0
2008-09-04 17:14:00,1.88383,1.88408,1.88369,1.88408,1942111.0
2008-09-04 17:15:00,1.88418,1.88442,1.88417,1.88438,42444616.0
2008-09-04 17:16:00,1.88466,1.88477,1.8846,1.88464,4618801.0
2008-09-04 17:17:00,1.88463,1.88463,1.88428,1.88428,3610252.0
2008-09-04 17:18:00,1.88431,1.88431,1.88401,1.88401,7995338.0
2008-09-04 17:19:00,1.884,1.884,1.88363,1.88363,1982163.0
2008-09-04 17:20:00,1.88372,1.88372,1.88334,1.88346,3736418.0
2008-09-04 17:21:00,1.88336,1.88337,1.88294,1.88294,2234198.0
2008-09-04 17:22:00,1.88291,1.88303,1.88268,1.88269,17965088.0
2008-09-04 17:23:00,1.88257,1.88257,1.88232,1.88232,4159846.0
2008-09-04 17:24:00,1.88233,1.88233,1.88198,1.88198,3932026.0
2008-09-04 17:25:00,1.88192,1.88192,1.88154,1.88154,10234410.0
2008-09-04 17:26:00,1.88151,1.88151,1.88116,1.88124,2647863.0
2008-09-04 17:27:00,1.88117,1.88117,1.88067,1.88073,4437539.0
2008-09-04 17:28:00,1.88068,1.88108,1.88068,1.88108,3493003.0
2008-09-04 17:29:00,1.8814,1.88165,1.8814,1.88165,8203767.0
2008-09-04 17:30:00,1.88192,1.88263,1.88192,1.88263,8233011.0
2008-09-04 17:31:00,1.88281,1.88307,1.88281,1.88297,13205159.0
2008-09-04 17:32:00,1.88296,1.88296,1.88267,1.8828,3408160.0
2008-09-04 17:33:00,1.88285,1.883,1.88284,1.883,5423353.0
2008-09-04 17:34:00,1.8831,1.88359,1.8831,1.88346,5133013.0
2008-09-04 17:35:00,1.88328,1.88328,1.88302,1.88302,5621878.0
2008-09-04 17:36:00,1.88302,1.88314,1.88296,1.88314,6601806.0
2008-09-04 17:37:00,1.88325,1.88353,1.88298,1.88298,5384874.0
2008-09-04 17:38:00,1.88269,1.88269,1.88233,1.88255,4907038.0
2008-09-04 17:39:00,1.88248,1.88275,1.88222,1.88235,4740500.0
2008-09-04 17:40:00,1.88244,1.8828,1.88244,1.8828,3419964.0
2008-09-04 17:41:00,1.88265,1.88269,1.88255,1.88259,7314732.0
2008-09-04 17:42:00,1.88266,1.88274,1.88219,1.88274,14139261.0
2008-09-04 17:43:00,1.88263,1.88263,1.88229,1.88229,8907827.0
2008-09-04 17:44:00,1.88185,1.882,1.88161,1.88161,3998271.0
2008-09-04 17:45:00,1.8817,1.8817,1.88132,1.88132,3994572.0
2008-09-04 17:46:00,1.88127,1.88137,1.88113,1.88113,4608825.0
2008-09-04 17:47:00,1.88115,1.88125,1.88095,1.88109,26720850.0
2008-09-04 17:48:00,1.8811,1.88118,1.8811,1.88118,3586479.0
2008-09-04 17:49:00,1.88119,1.88133,1.88111,1.8813,63311785.0
2008-09-04 17:50:00,1.88133,1.88133,1.88107,1.88119,9473098.0
2008-09-04 17:51:00,1.88121,1.88125,1.88097,1.88114,18666750.0
2008-09-04 17:52:00,1.88105,1.88112,1.88101,1.88101,12087286.0
2008-09-04 17:53:00,1.88111,1.88135,1.88111,1.88135,10378733.0
2008-09-04 17:54:00,1.88143,1.88165,1.88143,1.88143,15613870.0
2008-09-04 17:55:00,1.88129,1.88137,1.88115,1.88137,2384040.0
2008-09-04 17:56:00,1.88123,1.88147,1.88123,1.8814,8790748.0
2008-09-04 17:57:00,1.8814,1.8814,1.88106,1.88132,2773663.0
2008-09-04 17:58:00,1.88137,1.88156,1.88134,1.88156,5997557.0
2008-09-04 17:59:00,1.88164,1.88197,1.8815,1.8815,12667370.0
2008-09-04 18:00:00,1.88142,1.88151,1.88135,1.88151,4298637.0
2008-09-04 18:01:00,1.88157,1.88183,1.88153,1.88181,2697892.0
2008-09-04 18:02:00,1.8819,1.88221,1.88182,1.88221,7416756.0
2008-09-04 18:03:00,1.88221,1.88246,1.88221,1.88246,9364291.0
2008-09-04 18:04:00,1.88234,1.88299,1.88234,1.88299,6334392.0
2008-09-04 18:05:00,1.88303,1.88334,1.88303,1.88334,10428416.0
2008-09-04 18:06:00,1.88345,1.88377,1.8834,1.88377,2552681.0
2008-09-04 18:07:00,1.88391,1.88431,1.88391,1.88431,13894330.0
2008-09-04 18:08:00,1.88411,1.88411,1.88358,1.88387,10202079.0
2008-09-04 18:09:00,1.88395,1.88413,1.88382,1.88413,9388432.0
2008-09-04 18:10:00,1.88426,1.88478,1.88425,1.88478,3600687.0
2008-09-04 18:11:00,1.88479,1.88502,1.88478,1.88502,3291340.0
2008-09-04 18:12:00,1.88489,1.88489,1.88465,1.88479,6820477.0
2008-09-04 18:13:00,1.8848,1.88511,1.88466,1.88511,5346292.0
2008-09-04 18:14:00,1.88526,1.8857,1.88526,1.8857,3577351.0
2008-09-04 18:15:00,1.88579,1.88581,1.8857,1.88576,7135074.0
2008-09-04 18:16:00,1.88577,1.8858,1.88563,1.8858,13084820.0
2008-09-04 18:17:00,1.88578,1.88578,1.8854,1.88551,3546170.0
2008-09-04 18:18:00,1.88547,1.88547,1.88535,1.88544,7697998.0
2008-09-04 18:19:00,1.88526,1.88526,1.88471,1.88471,1777590.0
2008-09-04 18:20:00,1.88456,1.88456,1.88427,1.88427,6932719.0
2008-09-04 18:21:00,1.88434,1.88454,1.88429,1.88454,18277887.0
2008-09-04 18:22:00,1.88452,1.88458,1.88416,1.88416,2907067.0
2008-09-04 18:23:00,1.88393,1.88393,1.88374,1.88383,6401010.0
2008-09-04 18:24:00,1.8838,1.88391,1.88368,1.88391,3757665.0
2008-09-04 18:25:00,1.88393,1.88404,1.88385,1.88404,7477066.0
2008-09-04 18:26:00,1.88401,1.88426,1.88383,1.88426,7890941.0
2008-09-04 18:27:00,1.88433,1.88434,1.88423,1.88425,8412052.0
2008-09-04 18:28:00,1.88435,1.88461,1.88435,1.88448,10425229.0
2008-09-04 18:29:00,1.88472,1.88496,1.88472,1.88496,12924451.0
2008-09-04 18:30:00,1.88523,1.8854,1.88522,1.8853,8150653.0
2008-09-04 18:31:00,1.88536,1.88566,1.88536,1.88553,4620973.0
2008-09-04 18:32:00,1.88545,1.88546,1.88497,1.88532,6018975.0
2008-09-04 18:33:00,1.88529,1.88529,1.88486,1.88486,9472172.0
2008-09-04 18:34:00,1.88479,1.88486,1.88465,1.88486,43836082.0
2008-09-04 18:35:00,1.88489,1.88489,1.88473,1.88484,3765258.0
2008-09-04 18:36:00,1.88492,1.8851,1.88492,1.88498,6177710.0
2008-09-04 18:37:00,1.88491,1.88491,1.88474,1.88487,4865994.0
2008-09-04 18:38:00,1.8848,1.88482,1.88462,1.88472,12057965.0
2008-09-04 18:39:00,1.88471,1.88492,1.8846,1.88492,6301522.0
2008-09-04 18:40:00,1.88486,1.88509,1.88486,1.88509,5506938.0
2008-09-04 18:41:00,1.88511,1.88533,1.88511,1.88515,3210698.0
2008-09-04 18:42:00,1.8853,1.8854,1.8852,1.88538,12155350.0
2008-09-04 18:43:00,1.88555,1.88571,1.88554,1.88554,5627320.0
2008-09-04 18:44:00,1.88532,1.88532,1.88485,1.88514,10765403.0
2008-09-04 18:45:00,1.88526,1.88539,1.88526,1.88532,8130122.0
2008-09-04 18:46:00,1.88538,1.88544,1.88523,1.88523,9417850.0
2008-09-04 18:47:00,1.88516,1.88533,1.88508,1.88508,37095060.0
2008-09-04 18:48:00,1.88495,1.88495,1.88467,1.88484,2505782.0
2008-09-04 18:49:00,1.88493,1.88504,1.88487,1.88504,6659156.0
2008-09-04 18:50:00,1.88479,1.88499,1.88479,1.88483,7086597.0
2008-09-04 18:51:00,1.88485,1.88523,1.88484,1.88523,4702928.0
2008-09-04 18:52:00,1.88531,1.8854,1.88526,1.88537,6403982.0
2008-09-04 18:53:00,1.88537,1.88554,1.88537,1.88538,3744900.0
2008-09-04 18:54:00,1.88532,1.88534,1.88498,1.88498,4922453.0
2008-09-04 18:55:00,1.88476,1.88476,1.88393,1.88393,5205261.0
2008-09-04 18:56:00,1.88457,1.88477,1.88457,1.88476,8794448.0
2008-09-04 18:57:00,1.88482,1.88508,1.88482,1.88508,22072956.0
2008-09-04 18:58:00,1.88515,1.88541,1.88492,1.8851,16899136.0
2008-09-04 18:59:00,1.88513,1.88531,1.88495,1.88531,28717633.0
2008-09-04 19:00:00,1.88544,1.88551,1.88533,1.88538,13540286.0
2008-09-04 19:01:00,1.88544,1.88588,1.88544,1.8858,2837388.0
2008-09-04 19:02:00,1.88588,1.88598,1.88561,1.88592,13995822.0
2008-09-04 19:03:00,1.88577,1.88577,1.88554,1.88577,2231743.0
2008-09-04 19:04:00,1.88582,1.88596,1.88581,1.88585,6103076.0
2008-09-04 19:05:00,1.88578,1.88578,1.88519,1.88533,4935141.0
2008-09-04 19:06:00,1.88512,1.88534,1.88482,1.88534,7611981.0
2008-09-04 19:07:00,1.88537,1.88558,1.88537,1.88552,16418176.0
2008-09-04 19:08:00,1.88551,1.88567,1.88546,1.88553,5010702.0
2008-09-04 19:09:00,1.88566,1.88567,1.8856,1.88565,21371175.0
2008-09-04 19:10:00,1.88556,1.88563,1.88547,1.8856,6821020.0
2008-09-04 19:11:00,1.88576,1.88596,1.88575,1.88575,6089337.0
2008-09-04 19:12:00,1.88581,1.88593,1.88576,1.88587,8729468.0
2008-09-04 19:13:00,1.88598,1.88612,1.88598,1.88612,31681324.0
2008-09-04 19:14:00,1.88613,1.88616,1.88602,1.88616,5179505.0
2008-09-04 19:15:00,1.88614,1.88614,1.88596,1.88614,11627462.0
2008-09-04 19:16:00,1.88611,1.88617,1.8859,1.8859,2449997.0
2008-09-04 19:17:00,1.88578,1.88583,1.88554,1.88554,26653296.0
2008-09-04 19:18:00,1.88528,1.88528,1.88495,1.88495,4177464.0
2008-09-04 19:19:00,1.88514,1.88514,1.8849,1.8849,9451866.0
2008-09-04 19:20:00,1.885,1.88507,1.88464,1.88495,7908970.0
2008-09-04 19:21:00,1.88488,1.88488,1.88447,1.88454,7004493.0
2008-09-04 19:22:00,1.88456,1.88456,1.88402,1.88451,5739538.0
2008-09-04 19:23:00,1.88451,1.88465,1.88446,1.88465,17642357.0
2008-09-04 19:24:00,1.88471,1.88506,1.88446,1.88506,5612401.0
2008-09-04 19:25:00,1.88508,1.88508,1.88393,1.88393,22807322.0
2008-09-04 19:26:00,1.884,1.88427,1.884,1.88403,12596101.0
2008-09-04 19:27:00,1.88414,1.88417,1.88409,1.88417,7934501.0
2008-09-04 19:28:00,1.88416,1.88427,1.88407,1.88427,11656237.0
2008-09-04 19:29:00,1.88429,1.88451,1.88419,1.88419,6478385.0
2008-09-04 19:30:00,1.88427,1.88508,1.88427,1.88508,6958624.0
2008-09-04 19:31:00,1.88522,1.88533,1.88518,1.88528,6935857.0
2008-09-04 19:32:00,1.88527,1.8855,1.88527,1.8855,10154406.0
2008-09-04 19:33:00,1.88552,1.88581,1.88552,1.88581,6167176.0
2008-09-04 19:34:00,1.88588,1.88607,1.88584,1.88597,12550338.0
2008-09-04 19:35:00,1.88628,1.88628,1.88594,1.88594,2701910.0
2008-09-04 19:36:00,1.88596,1.88625,1.88596,1.88602,8092724.0
2008-09-04 19:37:00,1.8862,1.88642,1.8862,1.88642,3477679.0
2008-09-04 19:38:00,1.88665,1.88713,1.88665,1.88703,8058367.0
2008-09-04 19:39:00,1.88668,1.88679,1.8865,1.88674,2668263.0
2008-09-04 19:40:00,1.88662,1.88662,1.88622,1.88622,12161492.0
2008-09-04 19:41:00,1.88615,1.88667,1.88615,1.88667,5786923.0
2008-09-04 19:42:00,1.88666,1.88669,1.88643,1.88669,4569135.0
2008-09-04 19:43:00,1.88678,1.88716,1.88678,1.88716,9984968.0
2008-09-04 19:44:00,1.88702,1.88702,1.88684,1.88684,12377435.0
2008-09-04 19:45:00,1.88658,1.88658,1.88615,1.88615,4610806.0
2008-09-04 19:46:00,1.88596,1.88596,1.88549,1.8855,22222680.0
2008-09-04 19:47:00,1.88537,1.88537,1.8848,1.8848,11324639.0
2008-09-04 19:48:00,1.88485,1.88499,1.88478,1.88484,9882790.0
2008-09-04 19:49:00,1.88484,1.88492,1.88483,1.88492,8437196.0
2008-09-04 19:50:00,1.88503,1.88511,1.88486,1.88489,8043954.0
2008-09-04 19:51:00,1.88485,1.88493,1.88469,1.88469,5100575.0
2008-09-04 19:52:00,1.88446,1.88446,1.88413,1.88419,5299047.0
2008-09-04 19:53:00,1.88422,1.88432,1.884,1.88432,14972369.0
2008-09-04 19:54:00,1.88433,1.88492,1.88433,1.88486,20008013.0
2008-09-04 19:55:00,1.88505,1.88536,1.88505,1.88536,6868397.0
2008-09-04 19:56:00,1.88546,1.88546,1.88529,1.88535,22270964.0
2008-09-04 19:57:00,1.88526,1.88526,1.88502,1.88516,9320163.0
2008-09-04 19:58:00,1.88526,1.88526,1.88499,1.88507,3533513.0
2008-09-04 19:59:00,1.88514,1.88531,1.88512,1.88524,2543563.0
2008-09-04 20:00:00,1.88526,1.88534,1.88517,1.88522,4621820.0
2008-09-04 20:01:00,1.88524,1.88534,1.88524,1.88528,14900996.0
2008-09-04 20:02:00,1.88526,1.88526,1.88485,1.88485,11477765.0
2008-09-04 20:03:00,1.88481,1.88511,1.88459,1.88511,5144076.0
2008-09-04 20:04:00,1.88516,1.88535,1.88512,1.88535,3757612.0
2008-09-04 20:05:00,1.88564,1.88564,1.884,1.884,6979242.0
2008-09-04 20:06:00,1.8854,1.88557,1.88538,1.88557,7475705.0
2008-09-04 20:07:00,1.88531,1.88538,1.88497,1.88497,5535239.0
2008-09-04 20:08:00,1.88486,1.88486,1.88467,1.88467,4440446.0
2008-09-04 20:09:00,1.88504,1.88514,1.88504,1.8851,1030358.0
2008-09-04 20:10:00,1.88516,1.88556,1.88508,1.88556,6606646.0
2008-09-04 20:11:00,1.88544,1.88544,1.88522,1.88529,3301305.0
2008-09-04 20:12:00,1.8853,1.8853,1.88505,1.88505,4759766.0
2008-09-04 20:13:00,1.88496,1.88528,1.88495,1.88528,6956873.0
2008-09-04 20:14:00,1.88513,1.88513,1.88488,1.88488,8729915.0
2008-09-04 20:15:00,1.88482,1.88482,1.8845,1.8845,4319248.0
2008-09-04 20:16:00,1.88453,1.8847,1.88451,1.88451,1883232.0
2008-09-04 20:17:00,1.88464,1.88467,1.88424,1.88454,4342626.0
2008-09-04 20:18:00,1.88438,1.88438,1.88367,1.88367,3178245.0
2008-09-04 20:19:00,1.88351,1.88369,1.88334,1.88334,28257545.0
2008-09-04 20:20:00,1.88326,1.88326,1.88308,1.88308,2262028.0
2008-09-04 20:21:00,1.88304,1.88304,1.88268,1.88268,4583597.0
2008-09-04 20:22:00,1.88255,1.88314,1.88255,1.88314,8970596.0
2008-09-04 20:23:00,1.88328,1.88353,1.88326,1.88326,3218037.0
2008-09-04 20:24:00,1.88312,1.88315,1.8828,1.8828,5240950.0
2008-09-04 20:25:00,1.88263,1.88276,1.88256,1.88272,9821998.0
2008-09-04 20:26:00,1.88287,1.88358,1.88287,1.88358,5905012.0
2008-09-04 20:27:00,1.88371,1.88383,1.88367,1.88383,6949001.0
2008-09-04 20:28:00,1.88408,1.88426,1.88408,1.88419,4512746.0
2008-09-04 20:29:00,1.88426,1.88469,1.88413,1.88469,13587739.0
2008-09-04 20:30:00,1.88444,1.88526,1.88444,1.88526,8690105.0
2008-09-04 20:31:00,1.88533,1.88553,1.88531,1.88553,9110172.0
2008-09-04 20:32:00,1.88561,1.88586,1.88552,1.88586,2661047.0
2008-09-04 20:33:00,1.88587,1.88616,1.88587,1.88616,11407646.0
2008-09-04 20:34:00,1.88621,1.88642,1.88615,1.88642,7095839.0
2008-09-04 20:35:00,1.88649,1.88679,1.88649,1.88679,13346693.0
2008-09-04 20:36:00,1.88688,1.88715,1.88688,1.88715,4237293.0
2008-09-04 20:37:00,1.88716,1.88749,1.88716,1.88745,16069447.0
2008-09-04 20:38:00,1.88754,1.88762,1.88734,1.88734,14712620.0
2008-09-04 20:39:00,1.88718,1.88749,1.88717,1.88749,3642900.0
2008-09-04 20:40:00,1.88775,1.88812,1.88775,1.88812,10529848.0
2008-09-04 20:41:00,1.88802,1.88808,1.88789,1.88808,2291435.0
2008-09-04 20:42:00,1.88816,1.88829,1.88816,1.88827,3641248.0
2008-09-04 20:43:00,1.8882,1.88854,1.8882,1.88854,4349969.0
2008-09-04 20:44:00,1.88864,1.8888,1.88837,1.8886,5293142.0
2008-09-04 20:45:00,1.88842,1.88854,1.88842,1.88843,6711198.0
2008-09-04 20:46:00,1.88814,1.88832,1.88798,1.88832,7449228.0
2008-09-04 20:47:00,1.88828,1.88851,1.88828,1.88836,5861591.0
2008-09-04 20:48:00,1.88821,1.88882,1.88821,1.88881,3930838.0
2008-09-04 20:49:00,1.88881,1.88881,1.88858,1.88873,10652993.0
2008-09-04 20:50:00,1.88857,1.8886,1.88842,1.88846,18826792.0
2008-09-04 20:51:00,1.8883,1.8886,1.8883,1.8886,4052936.0
2008-09-04 20:52:00,1.88856,1.8889,1.88856,1.88881,4726583.0
2008-09-04 20:53:00,1.88879,1.88879,1.88873,1.88873,5494757.0
2008-09-04 20:54:00,1.88864,1.88864,1.88802,1.88802,10253404.0
2008-09-04 20:55:00,1.88785,1.88785,1.88727,1.88727,5050794.0
2008-09-04 20:56:00,1.88727,1.88747,1.88723,1.88729,5565150.0
2008-09-04 20:57:00,1.88738,1.8877,1.88738,1.8877,3131799.0
2008-09-04 20:58:00,1.88769,1.88772,1.88724,1.88739,5019095.0
2008-09-04 20:59:00,1.88723,1.88723,1.88697,1.887,3335151.0
2008-09-04 21:00:00,1.88701,1.8872,1.88698,1.8872,38784813.0
2008-09-04 21:01:00,1.88713,1.88713,1.88695,1.88695,10217350.0
2008-09-04 21:02:00,1.88671,1.88689,1.88671,1.88683,3065062.0
2008-09-04 21:03:00,1.88674,1.88674,1.88627,1.88638,12303497.0
2008-09-04 21:04:00,1.88641,1.88649,1.88635,1.88647,8968742.0
2008-09-04 21:05:00,1.88651,1.8872,1.88651,1.8872,2436041.0
2008-09-04 21:06:00,1.88728,1.88764,1.88728,1.88764,7325723.0
2008-09-04 21:07:00,1.88761,1.88761,1.88735,1.88753,9014176.0
2008-09-04 21:08:00,1.88733,1.88733,1.88717,1.88718,4574910.0
2008-09-04 21:09:00,1.88717,1.88788,1.88717,1.88788,4582600.0
2008-09-04 21:10:00,1.88814,1.88849,1.88814,1.88849,6150424.0
2008-09-04 21:11:00,1.88853,1.88878,1.8885,1.88869,6691832.0
2008-09-04 21:12:00,1.88873,1.88918,1.88873,1.88918,10207144.0
2008-09-04 21:13:00,1.88924,1.88945,1.88924,1.88945,10588179.0
2008-09-04 21:14:00,1.88952,1.88989,1.88952,1.88971,889140.0
2008-09-04 21:15:00,1.88958,1.88986,1.88948,1.88986,8289025.0
2008-09-04 21:16:00,1.88987,1.89021,1.88985,1.89021,19576392.0
2008-09-04 21:17:00,1.89029,1.89029,1.89,1.89,4072391.0
2008-09-04 21:18:00,1.89001,1.89046,1.89001,1.89046,6211433.0
2008-09-04 21:19:00,1.89069,1.89097,1.89067,1.89067,18369360.0
2008-09-04 21:20:00,1.8906,1.89067,1.89037,1.89037,2506032.0
2008-09-04 21:21:00,1.89045,1.89045,1.89027,1.89027,7226110.0
2008-09-04 21:22:00,1.89023,1.89039,1.89006,1.89039,10398691.0
2008-09-04 21:23:00,1.89045,1.8906,1.89005,1.89035,10403608.0
2008-09-04 21:24:00,1.89024,1.89024,1.88985,1.88985,3614366.0
2008-09-04 21:25:00,1.88973,1.88973,1.88923,1.88923,4484901.0
2008-09-04 21:26:00,1.8891,1.88919,1.88878,1.88919,7677263.0
2008-09-04 21:27:00,1.88936,1.88947,1.88935,1.88944,10077574.0
2008-09-04 21:28:00,1.88934,1.88954,1.8893,1.88954,28809291.0
2008-09-04 21:29:00,1.88968,1.88998,1.88968,1.8898,7044861.0
2008-09-04 21:30:00,1.8898,1.8898,1.88963,1.88965,9033904.0
2008-09-04 21:31:00,1.88968,1.88968,1.8891,1.88952,9040211.0
2008-09-04 21:32:00,1.88967,1.88975,1.88952,1.88952,15897644.0
2008-09-04 21:33:00,1.88943,1.88943,1.88911,1.88911,15378616.0
2008-09-04 21:34:00,1.88914,1.8893,1.88907,1.8893,3797126.0
2008-09-04 21:35:00,1.88902,1.88903,1.88886,1.88886,11462581.0
2008-09-04 21:36:00,1.88879,1.88896,1.88878,1.88889,5494500.0
2008-09-04 21:37:00,1.88891,1.88891,1.88862,1.88877,6829181.0
2008-09-04 21:38:00,1.88893,1.88918,1.88886,1.889,19185153.0
2008-09-04 21:39:00,1.88918,1.8893,1.88912,1.8893,2992588.0
2008-09-04 21:40:00,1.88937,1.88965,1.88929,1.88965,1555884.0
2008-09-04 21:41:00,1.88982,1.89025,1.88982,1.89025,8724931.0
2008-09-04 21:42:00,1.89033,1.89038,1.89016,1.89038,10413836.0
2008-09-04 21:43:00,1.8905,1.8909,1.89015,1.8909,5682170.0
2008-09-04 21:44:00,1.891,1.89114,1.891,1.89114,4176212.0
2008-09-04 21:45:00,1.89116,1.89132,1.89106,1.89122,6429084.0
2008-09-04 21:46:00,1.89117,1.89121,1.89101,1.89101,5992364.0
2008-09-04 21:47:00,1.89091,1.89091,1.89067,1.89086,1579496.0
2008-09-04 21:48:00,1.8908,1.89099,1.8908,1.89092,13983835.0
2008-09-04 21:49:00,1.89085,1.89096,1.89059,1.89071,11928355.0
2008-09-04 21:50:00,1.89078,1.89097,1.89062,1.89062,5551825.0
2008-09-04 21:51:00,1.89046,1.89072,1.89044,1.89072,3037091.0
2008-09-04 21:52:00,1.8907,1.89073,1.89058,1.89063,5961608.0
2008-09-04 21:53:00,1.89057,1.89079,1.89027,1.89079,7605746.0
2008-09-04 21:54:00,1.8908,1.89083,1.89057,1.89057,3607020.0
2008-09-04 21:55:00,1.89064,1.89067,1.89039,1.89039,3279307.0
2008-09-04 21:56:00,1.89051,1.89059,1.89038,1.89059,5877774.0
2008-09-04 21:57:00,1.89061,1.8908,1.89061,1.8908,10043615.0
2008-09-04 21:58:00,1.8908,1.89104,1.8908,1.89096,13318089.0
2008-09-04 21:59:00,1.89091,1.89094,1.89085,1.89092,3784481.0
2008-09-04 22:00:00,1.89096,1.89097,1.89069,1.89084,11498787.0
2008-09-04 22:01:00,1.89077,1.89082,1.89064,1.89071,10231245.0
2008-09-04 22:02:00,1.89075,1.89096,1.89075,1.89096,17311999.0
2008-09-04 22:03:00,1.89097,1.89105,1.89092,1.89092,3685221.0
2008-09-04 22:04:00,1.89078,1.89087,1.89069,1.89069,7839448.0
2008-09-04 22:05:00,1.89065,1.89065,1.89044,1.89051,6409886.0
2008-09-04 22:06:00,1.89064,1.8909,1.89064,1.89074,2270349.0
2008-09-04 22:07:00,1.89072,1.89072,1.89056,1.89066,8601204.0
2008-09-04 22:08:00,1.89059,1.89059,1.88984,1.88984,14428064.0
2008-09-04 22:09:00,1.88971,1.88982,1.88948,1.88948,8747038.0
2008-09-04 22:10:00,1.88955,1.89012,1.88847,1.89012,3731274.0
2008-09-04 22:11:00,1.8902,1.89054,1.89004,1.89054,3150898.0
2008-09-04 22:12:00,1.8905,1.89053,1.89043,1.89053,9737923.0
2008-09-04 22:13:00,1.89049,1.89049,1.89017,1.89048,12042085.0
2008-09-04 22:14:00,1.89053,1.89064,1.89042,1.89064,3507796.0
2008-09-04 22:15:00,1.8906,1.8907,1.8906,1.89061,11372234.0
2008-09-04 22:16:00,1.89049,1.89049,1.89024,1.89024,3644409.0
2008-09-04 22:17:00,1.89007,1.89036,1.89007,1.89034,17181334.0
2008-09-04 22:18:00,1.89058,1.89081,1.89058,1.89081,1747709.0
2008-09-04 22:19:00,1.89088,1.89111,1.89088,1.89111,2662452.0
2008-09-04 22:20:00,1.89108,1.89108,1.89086,1.89094,2928214.0
2008-09-04 22:21:00,1.89111,1.89132,1.89111,1.89125,15769281.0
2008-09-04 22:22:00,1.89125,1.89127,1.89112,1.89119,4066595.0
2008-09-04 22:23:00,1.89107,1.89107,1.89089,1.89105,6980317.0
2008-09-04 22:24:00,1.89104,1.89141,1.89104,1.89115,12111552.0
2008-09-04 22:25:00,1.89098,1.89098,1.89066,1.89066,8325056.0
2008-09-04 22:26:00,1.89066,1.89078,1.89056,1.89056,4988713.0
2008-09-04 22:27:00,1.89052,1.89052,1.89008,1.89008,10018237.0
2008-09-04 22:28:00,1.88987,1.88999,1.88986,1.88988,3868428.0
2008-09-04 22:29:00,1.88994,1.88997,1.88974,1.88974,5038955.0
2008-09-04 22:30:00,1.88966,1.88966,1.88898,1.88898,8771132.0
2008-09-04 22:31:00,1.8888,1.88902,1.88857,1.88883,5714975.0
2008-09-04 22:32:00,1.8889,1.88933,1.8889,1.88924,9865169.0
2008-09-04 22:33:00,1.88938,1.88938,1.88918,1.88927,2858403.0
2008-09-04 22:34:00,1.88922,1.88931,1.88911,1.88911,4967353.0
2008-09-04 22:35:00,1.88913,1.88949,1.88906,1.88906,4698791.0
2008-09-04 22:36:00,1.88919,1.88919,1.88903,1.88903,13087835.0
2008-09-04 22:37:00,1.88912,1.88933,1.88912,1.88918,8171018.0
2008-09-04 22:38:00,1.88937,1.88937,1.88877,1.88877,5249091.0
2008-09-04 22:39:00,1.88851,1.88851,1.88813,1.88813,9177488.0
2008-09-04 22:40:00,1.88809,1.88821,1.88799,1.88807,6508783.0
2008-09-04 22:41:00,1.8881,1.88811,1.88769,1.88769,10299457.0
2008-09-04 22:42:00,1.88793,1.88802,1.88785,1.88794,4052324.0
2008-09-04 22:43:00,1.88799,1.8881,1.88794,1.88794,7772524.0
2008-09-04 22:44:00,1.88802,1.88802,1.88785,1.88789,5332546.0
2008-09-04 22:45:00,1.88796,1.88816,1.88794,1.88816,10031107.0
2008-09-04 22:46:00,1.88833,1.88887,1.88833,1.88887,2425166.0
2008-09-04 22:47:00,1.88881,1.88934,1.88881,1.88934,7198566.0
2008-09-04 22:48:00,1.88925,1.88965,1.88921,1.88965,6677802.0
2008-09-04 22:49:00,1.88967,1.88967,1.88945,1.88945,3201269.0
2008-09-04 22:50:00,1.88948,1.89001,1.88948,1.89001,2596613.0
2008-09-04 22:51:00,1.88992,1.89002,1.88986,1.88997,16230840.0
2008-09-04 22:52:00,1.88992,1.8903,1.88992,1.8903,3541825.0
2008-09-04 22:53:00,1.89036,1.89036,1.89028,1.89032,4590955.0
2008-09-04 22:54:00,1.89028,1.89029,1.89009,1.89023,2804463.0
2008-09-04 22:55:00,1.89019,1.89021,1.88998,1.89019,12069669.0
2008-09-04 22:56:00,1.8902,1.8904,1.88991,1.8904,7730414.0
2008-09-04 22:57:00,1.89046,1.89075,1.89046,1.89051,14535465.0
2008-09-04 22:58:00,1.89062,1.89077,1.89057,1.89077,5546840.0
2008-09-04 22:59:00,1.89067,1.89091,1.89062,1.8909,10083133.0
2008-09-04 23:00:00,1.8908,1.8908,1.89014,1.89014,7324730.0
2008-09-04 23:01:00,1.89005,1.89006,1.88964,1.88977,2085572.0
2008-09-04 23:02:00,1.88963,1.89017,1.88963,1.89017,18562961.0
2008-09-04 23:03:00,1.89015,1.89027,1.89005,1.89026,22055080.0
2008-09-04 23:04:00,1.89023,1.89023,1.89003,1.89008,28468518.0
2008-09-04 23:05:00,1.89001,1.89001,1.88959,1.88961,9371570.0
2008-09-04 23:06:00,1.88938,1.88938,1.88903,1.88907,17277065.0
2008-09-04 23:07:00,1.88926,1.88934,1.88905,1.88905,3644345.0
2008-09-04 23:08:00,1.88948,1.88948,1.88898,1.88906,5195344.0
2008-09-04 23:09:00,1.88919,1.88945,1.88919,1.88936,4233303.0
2008-09-04 23:10:00,1.88934,1.88939,1.88922,1.88922,43644954.0
2008-09-04 23:11:00,1.88882,1.88882,1.88868,1.88879,12347318.0
2008-09-04 23:12:00,1.8889,1.88921,1.8889,1.88919,1368090.0
2008-09-04 23:13:00,1.88902,1.88909,1.88884,1.88902,14411376.0
2008-09-04 23:14:00,1.88899,1.88907,1.88888,1.88901,3150295.0
2008-09-04 23:15:00,1.88932,1.89,1.88932,1.89,5953577.0
2008-09-04 23:16:00,1.89012,1.89017,1.88954,1.88954,7197710.0
2008-09-04 23:17:00,1.88953,1.88953,1.88878,1.88878,16120978.0
2008-09-04 23:18:00,1.8888,1.8888,1.88792,1.88792,9206150.0
2008-09-04 23:19:00,1.88781,1.88781,1.88737,1.88737,8085078.0
2008-09-04 23:20:00,1.88733,1.88734,1.88702,1.88702,3132061.0
2008-09-04 23:21:00,1.88713,1.88713,1.88667,1.88667,13309541.0
2008-09-04 23:22:00,1.88671,1.88671,1.88639,1.88639,10142268.0
2008-09-04 23:23:00,1.88637,1.88637,1.88613,1.88614,5187630.0
2008-09-04 23:24:00,1.88608,1.88608,1.88588,1.88589,5701921.0
2008-09-04 23:25:00,1.88569,1.88575,1.88553,1.88553,3635901.0
2008-09-04 23:26:00,1.88549,1.88549,1.88517,1.88528,14779017.0
2008-09-04 23:27:00,1.88517,1.88518,1.88498,1.88498,3880761.0
2008-09-04 23:28:00,1.88492,1.88492,1.88458,1.88458,27539845.0
2008-09-04 23:29:00,1.88459,1.88459,1.88437,1.88437,21134365.0
2008-09-04 23:30:00,1.88428,1.88428,1.88396,1.88396,5593794.0
2008-09-04 23:31:00,1.88396,1.88396,1.88348,1.88348,9570476.0
2008-09-04 23:32:00,1.88355,1.88355,1.88306,1.88306,22033141.0
2008-09-04 23:33:00,1.88304,1.88355,1.88304,1.88355,4928437.0
2008-09-04 23:34:00,1.88355,1.88355,1.88334,1.88335,3982730.0
2008-09-04 23:35:00,1.88346,1.88368,1.88346,1.88368,3073197.0
2008-09-04 23:36:00,1.88379,1.88426,1.88379,1.88426,8038393.0
2008-09-04 23:37:00,1.88387,1.88422,1.88368,1.88368,31695277.0
2008-09-04 23:38:00,1.88345,1.88345,1.88209,1.88209,9865880.0
2008-09-04 23:39:00,1.88194,1.88243,1.88194,1.88243,14552774.0
2008-09-04 23:40:00,1.88261,1.88267,1.88199,1.88199,6554860.0
2008-09-04 23:41:00,1.88218,1.88246,1.88213,1.88213,13047001.0
2008-09-04 23:42:00,1.88193,1.88193,1.88139,1.88144,9508973.0
2008-09-04 23:43:00,1.88174,1.88252,1.88173,1.88252,9357332.0
2008-09-04 23:44:00,1.88245,1.88245,1.88208,1.88208,9856080.0
2008-09-04 23:45:00,1.88217,1.88295,1.88214,1.88295,13336851.0
2008-09-04 23:46:00,1.88313,1.88317,1.88269,1.88269,3490288.0
2008-09-04 23:47:00,1.88271,1.88306,1.88259,1.88306,8705329.0
2008-09-04 23:48:00,1.88302,1.88304,1.88274,1.88304,6744916.0
2008-09-04 23:49:00,1.88309,1.88327,1.88304,1.88325,14201845.0
2008-09-04 23:50:00,1.88316,1.88316,1.8829,1.8829,6501739.0
2008-09-04 23:51:00,1.8829,1.88304,1.88287,1.88304,39773729.0
2008-09-04 23:52:00,1.88324,1.88382,1.88324,1.8837,27195983.0
2008-09-04 23:53:00,1.88358,1.88385,1.88358,1.88385,6438240.0
2008-09-04 23:54:00,1.88403,1.88476,1.88403,1.88476,5149407.0
2008-09-04 23:55:00,1.88473,1.88473,1.88421,1.88421,1945661.0
2008-09-04 23:56:00,1.88407,1.88418,1.88399,1.88404,7826961.0
2008-09-04 23:57:00,1.88406,1.88416,1.88402,1.88402,7320459.0
2008-09-04 23:58:00,1.8839,1.8841,1.88364,1.8841,5252928.0
2008-09-04 23:59:00,1.88426,1.88458,1.88426,1.88458,24803944.0
2008-09-05 00:00:00,1.88483,1.88534,1.88483,1.88534,6975072.0
2008-09-05 00:01:00,1.88538,1.88553,1.88534,1.8855,7769603.0
2008-09-05 00:02:00,1.88566,1.88591,1.88561,1.88591,6558982.0
2008-09-05 00:03:00,1.88591,1.88634,1.88576,1.88576,3256934.0
2008-09-05 00:04:00,1.88558,1.88576,1.88553,1.88576,1345251.0
2008-09-05 00:05:00,1.88579,1.88606,1.88579,1.88606,1132889.0
2008-09-05 00:06:00,1.88614,1.88664,1.88614,1.88664,5309524.0
2008-09-05 00:07:00,1.88653,1.88689,1.88653,1.88689,7485228.0
2008-09-05 00:08:00,1.88695,1.8871,1.88689,1.88702,1317263.0
2008-09-05 00:09:00,1.88702,1.88702,1.88683,1.88683,1251464.0
2008-09-05 00:10:00,1.88662,1.88673,1.88648,1.88648,2446173.0
2008-09-05 00:11:00,1.88647,1.88647,1.88593,1.88593,20564226.0
2008-09-05 00:12:00,1.88612,1.88644,1.88612,1.88644,6429657.0
2008-09-05 00:13:00,1.88655,1.88655,1.88615,1.88622,14653216.0
2008-09-05 00:14:00,1.88618,1.88618,1.88585,1.88588,8590592.0
2008-09-05 00:15:00,1.88565,1.88585,1.88565,1.88571,11338973.0
2008-09-05 00:16:00,1.88563,1.88563,1.88541,1.88541,3509881.0
2008-09-05 00:17:00,1.88544,1.88544,1.88518,1.88518,1521342.0
2008-09-05 00:18:00,1.88518,1.88518,1.88454,1.88479,7999768.0
2008-09-05 00:19:00,1.88454,1.88456,1.88431,1.88431,4387556.0
2008-09-05 00:20:00,1.88415,1.88428,1.88386,1.88396,5750689.0
2008-09-05 00:21:00,1.88396,1.8842,1.88377,1.8842,17884018.0
2008-09-05 00:22:00,1.88432,1.88444,1.88397,1.88397,4556577.0
2008-09-05 00:23:00,1.88383,1.88383,1.8834,1.88357,25769642.0
2008-09-05 00:24:00,1.88363,1.88363,1.88354,1.88357,3303376.0
2008-09-05 00:25:00,1.88358,1.88384,1.88358,1.88384,3016816.0
2008-09-05 00:26:00,1.88399,1.88414,1.88378,1.88378,2888901.0
2008-09-05 00:27:00,1.88397,1.88429,1.8837,1.88401,6423253.0
2008-09-05 00:28:00,1.88402,1.88421,1.88402,1.88407,6100505.0
2008-09-05 00:29:00,1.884,1.884,1.88354,1.88354,9665215.0
2008-09-05 00:30:00,1.88335,1.88335,1.88321,1.88321,4043654.0
2008-09-05 00:31:00,1.88329,1.88344,1.88327,1.88327,5237780.0
2008-09-05 00:32:00,1.8834,1.88347,1.88338,1.88341,5282233.0
2008-09-05 00:33:00,1.88349,1.88349,1.88328,1.88328,33435253.0
2008-09-05 00:34:00,1.88318,1.88318,1.88267,1.88269,14035815.0
2008-09-05 00:35:00,1.88271,1.88271,1.88247,1.88251,1958499.0
2008-09-05 00:36:00,1.88302,1.88353,1.88302,1.88346,5746576.0
2008-09-05 00:37:00,1.88343,1.88364,1.88342,1.88364,13992814.0
2008-09-05 00:38:00,1.88366,1.88397,1.88351,1.88397,6853863.0
2008-09-05 00:39:00,1.88403,1.88403,1.88374,1.88374,45002116.0
2008-09-05 00:40:00,1.88363,1.88363,1.88351,1.88361,9073591.0
2008-09-05 00:41:00,1.88357,1.88406,1.88356,1.88406,6319910.0
2008-09-05 00:42:00,1.8844,1.88474,1.8844,1.88471,3433185.0
2008-09-05 00:43:00,1.88469,1.88469,1.88422,1.88422,4467929.0
2008-09-05 00:44:00,1.88424,1.88434,1.88408,1.88434,6210141.0
2008-09-05 00:45:00,1.88452,1.8851,1.88452,1.8851,3312132.0
2008-09-05 00:46:00,1.88512,1.88525,1.88467,1.88467,9997724.0
2008-09-05 00:47:00,1.88459,1.88459,1.88431,1.88431,2315128.0
2008-09-05 00:48:00,1.88424,1.88424,1.88401,1.88401,22215629.0
2008-09-05 00:49:00,1.88389,1.88389,1.88374,1.88374,7816036.0
2008-09-05 00:50:00,1.88381,1.88391,1.8838,1.88385,3826789.0
2008-09-05 00:51:00,1.88385,1.88385,1.88372,1.88374,10540522.0
2008-09-05 00:52:00,1.88367,1.88375,1.8834,1.8834,7195006.0
2008-09-05 00:53:00,1.88337,1.88357,1.8831,1.88357,4495176.0
2008-09-05 00:54:00,1.88361,1.88366,1.88346,1.88351,29901357.0
2008-09-05 00:55:00,1.88355,1.8837,1.88355,1.88359,5970897.0
2008-09-05 00:56:00,1.88343,1.88343,1.88322,1.8834,9224844.0
2008-09-05 00:57:00,1.8834,1.8835,1.8833,1.88344,4679892.0
2008-09-05 00:58:00,1.88337,1.88339,1.88186,1.88311,11464202.0
2008-09-05 00:59:00,1.88311,1.88325,1.88311,1.88325,8808539.0
2008-09-05 01:00:00,1.88328,1.88328,1.88293,1.8831,5444182.0
2008-09-05 01:01:00,1.88301,1.88301,1.88208,1.88208,8049191.0
2008-09-05 01:02:00,1.88203,1.88203,1.88159,1.88164,28104977.0
2008-09-05 01:03:00,1.88168,1.88229,1.88168,1.88229,5419040.0
2008-09-05 01:04:00,1.88238,1.88303,1.88238,1.88303,7934978.0
2008-09-05 01:05:00,1.88309,1.88362,1.88287,1.88287,10206249.0
2008-09-05 01:06:00,1.88301,1.88301,1.88272,1.88291,8519720.0
2008-09-05 01:07:00,1.88276,1.88282,1.88245,1.88259,14180264.0
2008-09-05 01:08:00,1.88264,1.88272,1.8824,1.8824,14157355.0
2008-09-05 01:09:00,1.88243,1.88247,1.8824,1.88242,6592866.0
2008-09-05 01:10:00,1.88242,1.88244,1.88229,1.88244,3554045.0
2008-09-05 01:11:00,1.88264,1.88294,1.88264,1.88287,1799767.0
2008-09-05 01:12:00,1.88273,1.88292,1.88271,1.88271,958743.0
2008-09-05 01:13:00,1.88264,1.88264,1.88159,1.88159,19400727.0
2008-09-05 01:14:00,1.88154,1.88161,1.88129,1.88129,3659442.0
2008-09-05 01:15:00,1.88124,1.88141,1.8812,1.8812,5490821.0
2008-09-05 01:16:00,1.88117,1.8813,1.88085,1.88118,7163669.0
2008-09-05 01:17:00,1.88099,1.88099,1.88079,1.88079,17056358.0
2008-09-05 01:18:00,1.88093,1.88113,1.88093,1.88113,4366154.0
2008-09-05 01:19:00,1.88111,1.88117,1.88105,1.88108,21384526.0
2008-09-05 01:20:00,1.88111,1.8813,1.88085,1.8813,17578492.0
2008-09-05 01:21:00,1.88133,1.88148,1.88115,1.88115,8313242.0
2008-09-05 01:22:00,1.88091,1.88094,1.88068,1.88068,5509084.0
2008-09-05 01:23:00,1.88059,1.88061,1.8805,1.88061,3379897.0
2008-09-05 01:24:00,1.88058,1.88063,1.88051,1.88063,2051887.0
2008-09-05 01:25:00,1.88061,1.88061,1.8803,1.8803,9091974.0
2008-09-05 01:26:00,1.88011,1.88011,1.87965,1.87965,9517890.0
2008-09-05 01:27:00,1.87956,1.87956,1.87934,1.87951,3486569.0
2008-09-05 01:28:00,1.87958,1.87962,1.87922,1.87922,2349336.0
2008-09-05 01:29:00,1.87901,1.87909,1.87869,1.87869,6392310.0
2008-09-05 01:30:00,1.87845,1.87871,1.87845,1.87871,4697160.0
2008-09-05 01:31:00,1.87871,1.87878,1.87868,1.87872,8060311.0
2008-09-05 01:32:00,1.87852,1.87888,1.87852,1.87888,4244648.0
2008-09-05 01:33:00,1.87893,1.87922,1.87893,1.87918,4151086.0
2008-09-05 01:34:00,1.8793,1.87949,1.8793,1.87949,3808500.0
2008-09-05 01:35:00,1.87955,1.87968,1.87879,1.87879,5902701.0
2008-09-05 01:36:00,1.87869,1.87926,1.87862,1.87926,3851626.0
2008-09-05 01:37:00,1.87929,1.87962,1.87922,1.87962,5569350.0
2008-09-05 01:38:00,1.87969,1.87991,1.87969,1.87991,4989759.0
2008-09-05 01:39:00,1.87997,1.88031,1.87986,1.88031,2064942.0
2008-09-05 01:40:00,1.88016,1.88031,1.87985,1.87985,10037262.0
2008-09-05 01:41:00,1.87977,1.87977,1.87925,1.87932,5383672.0
2008-09-05 01:42:00,1.87933,1.87941,1.87922,1.87922,7360909.0
2008-09-05 01:43:00,1.87934,1.87934,1.87885,1.87888,5311830.0
2008-09-05 01:44:00,1.8789,1.8791,1.87854,1.87854,7535578.0
2008-09-05 01:45:00,1.87845,1.87871,1.87827,1.87871,8991207.0
2008-09-05 01:46:00,1.87862,1.87862,1.8779,1.8779,10348539.0
2008-09-05 01:47:00,1.87782,1.87853,1.87782,1.87853,4094920.0
2008-09-05 01:48:00,1.87867,1.87896,1.87867,1.87896,12012834.0
2008-09-05 01:49:00,1.87902,1.87937,1.87793,1.87793,7749609.0
2008-09-05 01:50:00,1.87949,1.87949,1.87922,1.87922,5235688.0
2008-09-05 01:51:00,1.87939,1.87988,1.87939,1.87988,11509163.0
2008-09-05 01:52:00,1.87987,1.87987,1.87943,1.87943,8230886.0
2008-09-05 01:53:00,1.87917,1.87917,1.87878,1.87886,8205955.0
2008-09-05 01:54:00,1.8791,1.8795,1.8791,1.8795,12049980.0
2008-09-05 01:55:00,1.8795,1.87957,1.87905,1.87905,5659071.0
2008-09-05 01:56:00,1.8791,1.87966,1.8791,1.87966,8496703.0
2008-09-05 01:57:00,1.87987,1.88012,1.87968,1.87968,4643982.0
2008-09-05 01:58:00,1.8799,1.88011,1.8799,1.88011,5361604.0
2008-09-05 01:59:00,1.88019,1.88019,1.87989,1.88011,2632012.0
2008-09-05 02:00:00,1.88001,1.88033,1.88001,1.88017,9334507.0
2008-09-05 02:01:00,1.88034,1.88034,1.87992,1.87992,5742665.0
2008-09-05 02:02:00,1.87976,1.88009,1.87976,1.88009,14232317.0
2008-09-05 02:03:00,1.88028,1.88046,1.87992,1.88046,7179060.0
2008-09-05 02:04:00,1.88047,1.88047,1.88032,1.88033,11167346.0
2008-09-05 02:05:00,1.88044,1.88065,1.88044,1.88058,2575265.0
2008-09-05 02:06:00,1.88062,1.88073,1.88062,1.8807,4489931.0
2008-09-05 02:07:00,1.88063,1.8807,1.88046,1.88046,3624092.0
2008-09-05 02:08:00,1.88043,1.88043,1.88027,1.88027,16828243.0
2008-09-05 02:09:00,1.88044,1.88054,1.88043,1.88054,2603906.0
2008-09-05 02:10:00,1.88051,1.88051,1.88022,1.88022,3025202.0
2008-09-05 02:11:00,1.88006,1.88016,1.87999,1.88012,6071281.0
2008-09-05 02:12:00,1.88021,1.88042,1.88018,1.88042,7705594.0
2008-09-05 02:13:00,1.88054,1.88054,1.88046,1.88049,2554958.0
2008-09-05 02:14:00,1.88056,1.88082,1.88056,1.88082,9986169.0
2008-09-05 02:15:00,1.88075,1.88075,1.88028,1.88028,5359344.0
2008-09-05 02:16:00,1.88023,1.88091,1.88023,1.88091,8445642.0
2008-09-05 02:17:00,1.88113,1.88113,1.88085,1.88085,3698726.0
2008-09-05 02:18:00,1.88065,1.88101,1.88065,1.88071,10155253.0
2008-09-05 02:19:00,1.88067,1.88079,1.88063,1.88079,6423353.0
2008-09-05 02:20:00,1.88096,1.88119,1.88096,1.88111,8467098.0
2008-09-05 02:21:00,1.88133,1.88156,1.88128,1.88156,4870645.0
2008-09-05 02:22:00,1.88134,1.88147,1.88113,1.88113,8484963.0
2008-09-05 02:23:00,1.88107,1.88123,1.88099,1.88123,11943637.0
2008-09-05 02:24:00,1.88093,1.88104,1.88023,1.88023,4478879.0
2008-09-05 02:25:00,1.88005,1.88005,1.87974,1.87976,5038395.0
2008-09-05 02:26:00,1.87973,1.87973,1.87936,1.87936,2739507.0
2008-09-05 02:27:00,1.87923,1.8796,1.87923,1.87934,9161562.0
2008-09-05 02:28:00,1.87928,1.87937,1.87886,1.87906,5508942.0
2008-09-05 02:29:00,1.87912,1.87924,1.87911,1.87924,8338369.0
2008-09-05 02:30:00,1.87923,1.87941,1.87921,1.87931,4837242.0
2008-09-05 02:31:00,1.87907,1.87907,1.87868,1.87887,3953829.0
2008-09-05 02:32:00,1.87916,1.87943,1.87916,1.87943,9981307.0
2008-09-05 02:33:00,1.87937,1.87942,1.87931,1.87933,5522151.0
2008-09-05 02:34:00,1.87941,1.87951,1.87939,1.87951,8695482.0
2008-09-05 02:35:00,1.87951,1.87951,1.87921,1.87923,11767930.0
2008-09-05 02:36:00,1.87927,1.87927,1.879,1.87904,7231991.0
2008-09-05 02:37:00,1.87908,1.87922,1.87905,1.87913,3977112.0
2008-09-05 02:38:00,1.87917,1.87917,1.87889,1.87916,14424883.0
2008-09-05 02:39:00,1.87918,1.87948,1.879,1.879,2694591.0
2008-09-05 02:40:00,1.87917,1.87937,1.87917,1.8792,2885813.0
2008-09-05 02:41:00,1.87928,1.87946,1.87928,1.87946,1667820.0
2008-09-05 02:42:00,1.87952,1.87987,1.87952,1.8796,18466609.0
2008-09-05 02:43:00,1.87972,1.87972,1.87939,1.87939,3810946.0
2008-09-05 02:44:00,1.87933,1.87953,1.87909,1.87939,11423641.0
2008-09-05 02:45:00,1.87922,1.87938,1.87913,1.87933,3219046.0
2008-09-05 02:46:00,1.87935,1.87948,1.8793,1.87946,12261566.0
2008-09-05 02:47:00,1.87939,1.87942,1.87924,1.87924,9726251.0
2008-09-05 02:48:00,1.87925,1.87974,1.87919,1.87974,3195312.0
2008-09-05 02:49:00,1.87973,1.87974,1.87815,1.87974,3515427.0
2008-09-05 02:50:00,1.87978,1.88008,1.87978,1.88008,8916448.0
2008-09-05 02:51:00,1.88014,1.88063,1.88009,1.88063,13291629.0
2008-09-05 02:52:00,1.88061,1.88061,1.88039,1.88053,9555832.0
2008-09-05 02:53:00,1.88061,1.88077,1.88061,1.88074,2273077.0
2008-09-05 02:54:00,1.88076,1.88115,1.88075,1.88115,5961576.0
2008-09-05 02:55:00,1.88119,1.88151,1.88119,1.88149,7563382.0
2008-09-05 02:56:00,1.88162,1.88162,1.881,1.881,3658878.0
2008-09-05 02:57:00,1.88091,1.88112,1.88079,1.88112,16440645.0
2008-09-05 02:58:00,1.88118,1.88147,1.88118,1.88138,9899607.0
2008-09-05 02:59:00,1.88136,1.88142,1.88116,1.88135,11056526.0
2008-09-05 03:00:00,1.88132,1.88132,1.88094,1.88094,3781453.0
2008-09-05 03:01:00,1.88089,1.88093,1.8806,1.8806,13574650.0
2008-09-05 03:02:00,1.88067,1.88088,1.88059,1.88079,9522721.0
2008-09-05 03:03:00,1.88092,1.88111,1.88089,1.88111,6287735.0
2008-09-05 03:04:00,1.88099,1.88119,1.88099,1.88115,3547883.0
2008-09-05 03:05:00,1.881,1.88109,1.88092,1.88092,3317713.0
2008-09-05 03:06:00,1.88084,1.88084,1.88013,1.88044,7429662.0
2008-09-05 03:07:00,1.88026,1.88026,1.87955,1.87955,5890334.0
2008-09-05 03:08:00,1.87948,1.87954,1.87915,1.87915,3334164.0
2008-09-05 03:09:00,1.87914,1.87917,1.87905,1.87915,5625521.0
2008-09-05 03:10:00,1.87926,1.87941,1.87926,1.87932,12442221.0
2008-09-05 03:11:00,1.8794,1.87996,1.8794,1.87996,13097158.0
2008-09-05 03:12:00,1.88019,1.88069,1.88019,1.88069,1531261.0
2008-09-05 03:13:00,1.88081,1.88091,1.88074,1.88091,6633860.0
2008-09-05 03:14:00,1.88109,1.88162,1.88109,1.88162,6340945.0
2008-09-05 03:15:00,1.88167,1.88169,1.88143,1.88143,4036938.0
2008-09-05 03:16:00,1.88125,1.88125,1.88073,1.88098,6236605.0
2008-09-05 03:17:00,1.88092,1.88092,1.88066,1.88066,9728920.0
2008-09-05 03:18:00,1.88059,1.88059,1.88002,1.88002,8061472.0
2008-09-05 03:19:00,1.87981,1.87985,1.87971,1.87985,1627324.0
2008-09-05 03:20:00,1.87989,1.87989,1.87963,1.87982,2889156.0
2008-09-05 03:21:00,1.87975,1.88051,1.87975,1.88011,17602674.0
2008-09-05 03:22:00,1.88015,1.88113,1.88015,1.88113,7543558.0
2008-09-05 03:23:00,1.88113,1.88126,1.88106,1.88106,5858926.0
2008-09-05 03:24:00,1.88098,1.88098,1.88017,1.88017,11027014.0
2008-09-05 03:25:00,1.88022,1.88035,1.88011,1.88035,4019825.0
2008-09-05 03:26:00,1.88039,1.88049,1.88039,1.88041,14516345.0
2008-09-05 03:27:00,1.88027,1.88027,1.87991,1.87991,16863948.0
2008-09-05 03:28:00,1.8799,1.8808,1.8799,1.8804,8419681.0
2008-09-05 03:29:00,1.88041,1.88102,1.88041,1.88102,8786134.0
2008-09-05 03:30:00,1.88127,1.88127,1.88064,1.88064,7609484.0
2008-09-05 03:31:00,1.88044,1.88044,1.88014,1.88014,26223640.0
2008-09-05 03:32:00,1.88025,1.88087,1.88025,1.88087,11158868.0
2008-09-05 03:33:00,1.88108,1.88144,1.88108,1.8813,7239286.0
2008-09-05 03:34:00,1.88126,1.88126,1.88093,1.88093,4310333.0
2008-09-05 03:35:00,1.88079,1.88088,1.88063,1.8807,3673136.0
2008-09-05 03:36:00,1.88065,1.88065,1.87995,1.88039,11162670.0
2008-09-05 03:37:00,1.88038,1.88038,1.87992,1.88001,10631524.0
2008-09-05 03:38:00,1.87995,1.87995,1.87972,1.87973,6894486.0
2008-09-05 03:39:00,1.87954,1.87966,1.87936,1.8794,2358843.0
2008-09-05 03:40:00,1.87933,1.87933,1.87892,1.87899,18832642.0
2008-09-05 03:41:00,1.87898,1.8791,1.8789,1.8789,5840008.0
2008-09-05 03:42:00,1.87884,1.87884,1.87864,1.87864,4456546.0
2008-09-05 03:43:00,1.87834,1.87843,1.87824,1.8784,17948465.0
2008-09-05 03:44:00,1.87842,1.87842,1.87731,1.87731,9188586.0
2008-09-05 03:45:00,1.87712,1.87712,1.8765,1.8765,827645.0
2008-09-05 03:46:00,1.87637,1.87651,1.87635,1.87651,11699647.0
2008-09-05 03:47:00,1.87662,1.87698,1.87662,1.87662,9932992.0
2008-09-05 03:48:00,1.87636,1.87645,1.87617,1.8762,6686480.0
2008-09-05 03:49:00,1.87616,1.87616,1.87583,1.87583,6143055.0
2008-09-05 03:50:00,1.87579,1.87586,1.87559,1.8756,4824296.0
2008-09-05 03:51:00,1.87557,1.87557,1.8753,1.8753,4247435.0
2008-09-05 03:52:00,1.87531,1.87531,1.87465,1.87465,9054013.0
2008-09-05 03:53:00,1.87455,1.87456,1.87409,1.87409,6980868.0
2008-09-05 03:54:00,1.87406,1.87406,1.87383,1.87403,2335611.0
2008-09-05 03:55:00,1.87433,1.87493,1.87433,1.87462,9588135.0
2008-09-05 03:56:00,1.8746,1.8746,1.87432,1.87432,11742218.0
2008-09-05 03:57:00,1.8743,1.8743,1.87383,1.87383,2862940.0
2008-09-05 03:58:00,1.87399,1.87399,1.87364,1.87364,9621762.0
2008-09-05 03:59:00,1.87383,1.87399,1.87367,1.87393,38715126.0
2008-09-05 04:00:00,1.87417,1.87427,1.87417,1.87427,3609860.0
2008-09-05 04:01:00,1.87418,1.87444,1.87418,1.87437,5302795.0
2008-09-05 04:02:00,1.87436,1.87436,1.87395,1.87395,3460169.0
2008-09-05 04:03:00,1.87367,1.87367,1.87347,1.87356,5098626.0
2008-09-05 04:04:00,1.87342,1.87342,1.87312,1.87314,5270578.0
2008-09-05 04:05:00,1.87315,1.87351,1.87315,1.87351,9427550.0
2008-09-05 04:06:00,1.87358,1.87372,1.87352,1.87372,5584103.0
2008-09-05 04:07:00,1.87376,1.87376,1.87341,1.87367,4483574.0
2008-09-05 04:08:00,1.87398,1.87418,1.87398,1.8741,3985188.0
2008-09-05 04:09:00,1.87428,1.87456,1.87413,1.87456,17323145.0
2008-09-05 04:10:00,1.8749,1.87555,1.8749,1.87555,11007429.0
2008-09-05 04:11:00,1.87555,1.876,1.87555,1.876,3898867.0
2008-09-05 04:12:00,1.87596,1.87596,1.87557,1.87557,5956903.0
2008-09-05 04:13:00,1.87576,1.87585,1.87563,1.87579,7458924.0
2008-09-05 04:14:00,1.87611,1.87628,1.87611,1.87621,6195713.0
2008-09-05 04:15:00,1.87635,1.87639,1.8759,1.87617,4975226.0
2008-09-05 04:16:00,1.87614,1.87614,1.87596,1.87596,4177440.0
2008-09-05 04:17:00,1.87596,1.87596,1.87573,1.87574,3878620.0
2008-09-05 04:18:00,1.87574,1.87576,1.87557,1.87557,2448900.0
2008-09-05 04:19:00,1.87561,1.87565,1.87545,1.87565,10198402.0
2008-09-05 04:20:00,1.87567,1.8759,1.87558,1.8759,3797851.0
2008-09-05 04:21:00,1.87606,1.87622,1.87606,1.87612,14428382.0
2008-09-05 04:22:00,1.876,1.87634,1.876,1.87634,14863978.0
2008-09-05 04:23:00,1.87649,1.87663,1.87649,1.87663,4024023.0
2008-09-05 04:24:00,1.8767,1.87702,1.8767,1.87702,13031335.0
2008-09-05 04:25:00,1.87714,1.87726,1.87712,1.87718,7200972.0
2008-09-05 04:26:00,1.87716,1.87716,1.87688,1.87688,12262331.0
2008-09-05 04:27:00,1.87681,1.87681,1.87661,1.87667,2425086.0
2008-09-05 04:28:00,1.87667,1.87671,1.87655,1.87655,8543723.0
2008-09-05 04:29:00,1.87648,1.8766,1.87608,1.87608,8619425.0
2008-09-05 04:30:00,1.87647,1.87671,1.87647,1.87671,12672765.0
2008-09-05 04:31:00,1.87666,1.87666,1.87622,1.87622,4413440.0
2008-09-05 04:32:00,1.87597,1.87597,1.87536,1.87536,6583610.0
2008-09-05 04:33:00,1.87523,1.87523,1.87497,1.87497,6116648.0
2008-09-05 04:34:00,1.87497,1.87537,1.87497,1.87521,9534996.0
2008-09-05 04:35:00,1.87524,1.87563,1.87524,1.87534,5119114.0
2008-09-05 04:36:00,1.87524,1.87528,1.87498,1.87498,3480463.0
2008-09-05 04:37:00,1.87512,1.87531,1.87512,1.87528,9929818.0
2008-09-05 04:38:00,1.87513,1.87527,1.87511,1.87527,4591402.0
2008-09-05 04:39:00,1.87528,1.87542,1.87525,1.87528,2227283.0
2008-09-05 04:40:00,1.87529,1.87531,1.87501,1.87501,27546837.0
2008-09-05 04:41:00,1.87503,1.87523,1.87463,1.87463,2975049.0
2008-09-05 04:42:00,1.87458,1.87462,1.87422,1.87434,4791600.0
2008-09-05 04:43:00,1.8742,1.87423,1.87394,1.87399,1961904.0
2008-09-05 04:44:00,1.87377,1.87395,1.8737,1.87391,4658880.0
2008-09-05 04:45:00,1.87404,1.87446,1.87404,1.87446,8604291.0
2008-09-05 04:46:00,1.87448,1.87448,1.8741,1.8741,6419557.0
2008-09-05 04:47:00,1.8742,1.87439,1.8742,1.87427,4862361.0
2008-09-05 04:48:00,1.87438,1.87461,1.87438,1.87454,3440652.0
2008-09-05 04:49:00,1.87452,1.87453,1.87437,1.87448,6884072.0
2008-09-05 04:50:00,1.87454,1.87479,1.8745,1.87479,940109.0
2008-09-05 04:51:00,1.87457,1.87498,1.87457,1.87498,4109239.0
2008-09-05 04:52:00,1.87495,1.87495,1.87457,1.87488,5208656.0
2008-09-05 04:53:00,1.87482,1.87482,1.87407,1.87407,6915545.0
2008-09-05 04:54:00,1.87259,1.87406,1.87259,1.87406,6632998.0
2008-09-05 04:55:00,1.87405,1.87409,1.87392,1.87402,3786389.0
2008-09-05 04:56:00,1.874,1.87411,1.87395,1.87411,5547370.0
2008-09-05 04:57:00,1.87408,1.87444,1.87408,1.87444,10866009.0
2008-09-05 04:58:00,1.8745,1.8746,1.8745,1.8746,13727311.0
2008-09-05 04:59:00,1.87457,1.87457,1.87412,1.87412,4372169.0
2008-09-05 05:00:00,1.8739,1.8739,1.87361,1.87374,2690748.0
2008-09-05 05:01:00,1.87386,1.87412,1.87386,1.8741,3743525.0
2008-09-05 05:02:00,1.87393,1.87393,1.87338,1.87338,9018058.0
2008-09-05 05:03:00,1.87336,1.87366,1.87336,1.87366,22834984.0
2008-09-05 05:04:00,1.87363,1.87388,1.87355,1.87388,7269683.0
2008-09-05 05:05:00,1.8741,1.87437,1.8741,1.8743,19365093.0
2008-09-05 05:06:00,1.87449,1.87453,1.87419,1.87419,15939922.0
2008-09-05 05:07:00,1.87406,1.87443,1.87406,1.87443,5550484.0
2008-09-05 05:08:00,1.87463,1.87493,1.87463,1.87489,5252909.0
2008-09-05 05:09:00,1.87498,1.87518,1.87493,1.87514,8172260.0
2008-09-05 05:10:00,1.87508,1.87542,1.87508,1.87542,8002653.0
2008-09-05 05:11:00,1.87559,1.87562,1.87555,1.87556,9311968.0
2008-09-05 05:12:00,1.87561,1.87579,1.87561,1.87562,10917418.0
2008-09-05 05:13:00,1.87556,1.87556,1.87528,1.87533,20780510.0
2008-09-05 05:14:00,1.87521,1.87521,1.87511,1.87514,4341219.0
2008-09-05 05:15:00,1.87517,1.87527,1.87515,1.87527,12157385.0
2008-09-05 05:16:00,1.87542,1.87587,1.87542,1.87587,9941226.0
2008-09-05 05:17:00,1.87596,1.87619,1.87596,1.87619,4200730.0
2008-09-05 05:18:00,1.87616,1.87621,1.87597,1.87599,5349346.0
2008-09-05 05:19:00,1.87613,1.87622,1.87613,1.87622,11120603.0
2008-09-05 05:20:00,1.87632,1.8764,1.87614,1.8764,2682750.0
2008-09-05 05:21:00,1.8765,1.8766,1.87611,1.8766,7713570.0
2008-09-05 05:22:00,1.87671,1.87671,1.87639,1.87639,3404149.0
2008-09-05 05:23:00,1.87621,1.87635,1.87621,1.87624,8704662.0
2008-09-05 05:24:00,1.87627,1.87661,1.87623,1.87623,2498991.0
2008-09-05 05:25:00,1.87617,1.87662,1.87617,1.87657,11731481.0
2008-09-05 05:26:00,1.87653,1.87656,1.87651,1.87651,5620831.0
2008-09-05 05:27:00,1.87651,1.87651,1.87637,1.87642,10476020.0
2008-09-05 05:28:00,1.87634,1.87634,1.87604,1.87604,7227862.0
2008-09-05 05:29:00,1.87608,1.87615,1.87603,1.8761,7475962.0
2008-09-05 05:30:00,1.87612,1.8762,1.87604,1.87604,6490068.0
2008-09-05 05:31:00,1.87601,1.87601,1.8755,1.8755,12881242.0
2008-09-05 05:32:00,1.87542,1.87542,1.87533,1.87533,8701066.0
2008-09-05 05:33:00,1.87501,1.87501,1.87488,1.87498,13275824.0
2008-09-05 05:34:00,1.87491,1.87503,1.87491,1.87502,22777711.0
2008-09-05 05:35:00,1.87504,1.87514,1.87482,1.87482,5635506.0
2008-09-05 05:36:00,1.87469,1.87469,1.87439,1.87439,16379498.0
2008-09-05 05:37:00,1.87434,1.87466,1.87405,1.87466,5285998.0
2008-09-05 05:38:00,1.87469,1.87488,1.87469,1.87488,6819016.0
2008-09-05 05:39:00,1.87496,1.87535,1.87468,1.87535,7548889.0
2008-09-05 05:40:00,1.87533,1.87533,1.87502,1.87514,10097071.0
2008-09-05 05:41:00,1.87487,1.87487,1.87461,1.87461,4236781.0
2008-09-05 05:42:00,1.8747,1.87524,1.8747,1.87524,24660712.0
2008-09-05 05:43:00,1.87505,1.87505,1.87445,1.87466,2525772.0
2008-09-05 05:44:00,1.87491,1.87535,1.87491,1.87535,11658942.0
2008-09-05 05:45:00,1.87544,1.87568,1.8754,1.87568,5589194.0
2008-09-05 05:46:00,1.87579,1.87637,1.87579,1.87637,30164073.0
2008-09-05 05:47:00,1.87635,1.87635,1.87609,1.87609,8503281.0
2008-09-05 05:48:00,1.87579,1.87583,1.87551,1.87567,6575246.0
2008-09-05 05:49:00,1.87567,1.87607,1.87567,1.87607,7261813.0
2008-09-05 05:50:00,1.87618,1.87627,1.87615,1.87616,19724204.0
2008-09-05 05:51:00,1.87604,1.8763,1.87604,1.8763,5302892.0
2008-09-05 05:52:00,1.87645,1.87659,1.87633,1.87633,16474188.0
2008-09-05 05:53:00,1.87641,1.87643,1.87603,1.8763,7634886.0
2008-09-05 05:54:00,1.8764,1.8764,1.87593,1.87615,4553553.0
2008-09-05 05:55:00,1.87603,1.87608,1.87592,1.87597,6237811.0
2008-09-05 05:56:00,1.87605,1.87615,1.87595,1.87604,2033849.0
2008-09-05 05:57:00,1.87608,1.8761,1.87565,1.876,14601796.0
2008-09-05 05:58:00,1.87594,1.87604,1.87582,1.87582,3128321.0
2008-09-05 05:59:00,1.87581,1.87581,1.87565,1.8758,13987899.0
2008-09-05 06:00:00,1.8758,1.8758,1.87568,1.87578,27583934.0
2008-09-05 06:01:00,1.87559,1.87574,1.87519,1.87574,15629979.0
2008-09-05 06:02:00,1.87587,1.87636,1.87587,1.87636,23456913.0
2008-09-05 06:03:00,1.87622,1.87622,1.87569,1.87569,8872526.0
2008-09-05 06:04:00,1.87519,1.87576,1.87519,1.87576,5048750.0
2008-09-05 06:05:00,1.87591,1.87606,1.87591,1.87599,4479844.0
2008-09-05 06:06:00,1.87593,1.87593,1.87568,1.87568,3857541.0
2008-09-05 06:07:00,1.87584,1.87626,1.87584,1.87609,6542018.0
2008-09-05 06:08:00,1.87605,1.87612,1.87594,1.87594,4538189.0
2008-09-05 06:09:00,1.8759,1.87605,1.87585,1.87588,7534924.0
2008-09-05 06:10:00,1.87605,1.87605,1.87586,1.87605,7073673.0
2008-09-05 06:11:00,1.87603,1.87603,1.87569,1.87569,2405703.0
2008-09-05 06:12:00,1.87571,1.87571,1.87548,1.87548,35204574.0
2008-09-05 06:13:00,1.87551,1.8757,1.87543,1.87543,9654382.0
2008-09-05 06:14:00,1.87531,1.87531,1.87512,1.87513,9025445.0
2008-09-05 06:15:00,1.87506,1.87506,1.87482,1.87483,11404028.0
2008-09-05 06:16:00,1.87485,1.87494,1.87473,1.87494,5343576.0
2008-09-05 06:17:00,1.87499,1.87511,1.87493,1.87511,11876259.0
2008-09-05 06:18:00,1.87501,1.87522,1.87501,1.87513,3484588.0
2008-09-05 06:19:00,1.87521,1.87536,1.87516,1.87523,5590233.0
2008-09-05 06:20:00,1.87542,1.87564,1.8754,1.87564,6552480.0
2008-09-05 06:21:00,1.87554,1.87554,1.87514,1.87514,11812271.0
2008-09-05 06:22:00,1.87526,1.87572,1.87526,1.87572,4946122.0
2008-09-05 06:23:00,1.8758,1.87604,1.8758,1.87604,6774548.0
2008-09-05 06:24:00,1.87616,1.87661,1.87616,1.87661,3799453.0
2008-09-05 06:25:00,1.87666,1.87686,1.87666,1.87682,40914770.0
2008-09-05 06:26:00,1.87679,1.87688,1.87679,1.87684,9372821.0
2008-09-05 06:27:00,1.87677,1.87677,1.87629,1.87651,6261287.0
2008-09-05 06:28:00,1.87651,1.87658,1.87636,1.87638,4892508.0
2008-09-05 06:29:00,1.87642,1.87652,1.87637,1.87638,8678293.0
2008-09-05 06:30:00,1.87627,1.87635,1.87622,1.87622,12621534.0
2008-09-05 06:31:00,1.87606,1.87635,1.87605,1.87635,10418976.0
2008-09-05 06:32:00,1.87637,1.8764,1.87626,1.87634,8790024.0
2008-09-05 06:33:00,1.87639,1.87662,1.8763,1.87662,7345877.0
2008-09-05 06:34:00,1.87674,1.87674,1.87635,1.87635,7424352.0
2008-09-05 06:35:00,1.87625,1.87625,1.87567,1.87571,3656383.0
2008-09-05 06:36:00,1.87566,1.87576,1.87557,1.87557,6841607.0
2008-09-05 06:37:00,1.87549,1.87549,1.8752,1.8752,2793914.0
2008-09-05 06:38:00,1.87524,1.87542,1.87521,1.87542,19954025.0
2008-09-05 06:39:00,1.87541,1.87558,1.87541,1.87558,6882477.0
2008-09-05 06:40:00,1.8756,1.87574,1.8756,1.87564,1662075.0
2008-09-05 06:41:00,1.87573,1.87577,1.87562,1.87577,8233153.0
2008-09-05 06:42:00,1.87579,1.87579,1.87561,1.87562,3738716.0
2008-09-05 06:43:00,1.87551,1.87571,1.87534,1.87571,12687695.0
2008-09-05 06:44:00,1.87576,1.87592,1.87556,1.8757,7761421.0
2008-09-05 06:45:00,1.87557,1.87563,1.8755,1.87557,3430853.0
2008-09-05 06:46:00,1.87563,1.87582,1.8756,1.87576,5618213.0
2008-09-05 06:47:00,1.87565,1.87565,1.87552,1.87561,7297750.0
2008-09-05 06:48:00,1.87555,1.87582,1.87555,1.87574,3086693.0
2008-09-05 06:49:00,1.87573,1.87578,1.87558,1.87578,3712431.0
2008-09-05 06:50:00,1.87577,1.87586,1.87562,1.87583,9107026.0
2008-09-05 06:51:00,1.87581,1.87581,1.87553,1.87553,9547143.0
2008-09-05 06:52:00,1.8754,1.8754,1.87524,1.87524,15051815.0
2008-09-05 06:53:00,1.87517,1.87517,1.87477,1.87483,2391942.0
2008-09-05 06:54:00,1.87476,1.87476,1.87453,1.87459,10350787.0
2008-09-05 06:55:00,1.87477,1.87491,1.8747,1.8747,6952465.0
2008-09-05 06:56:00,1.87484,1.87499,1.87481,1.87499,10366755.0
2008-09-05 06:57:00,1.87505,1.87515,1.87479,1.87499,7886812.0
2008-09-05 06:58:00,1.87504,1.87516,1.87501,1.87516,2828275.0
2008-09-05 06:59:00,1.87516,1.8752,1.87505,1.8752,4026448.0
2008-09-05 07:00:00,1.87527,1.87531,1.87499,1.87524,11995616.0
2008-09-05 07:01:00,1.87528,1.87534,1.87513,1.87533,5786914.0
2008-09-05 07:02:00,1.87534,1.87546,1.87516,1.87546,2662121.0
2008-09-05 07:03:00,1.87551,1.87555,1.87535,1.87548,8838475.0
2008-09-05 07:04:00,1.87566,1.87566,1.87539,1.87558,2547597.0
2008-09-05 07:05:00,1.87569,1.87613,1.87569,1.87601,16969752.0
2008-09-05 07:06:00,1.87606,1.87632,1.87603,1.8763,9600161.0
2008-09-05 07:07:00,1.87641,1.87671,1.87641,1.87671,12237812.0
2008-09-05 07:08:00,1.87699,1.87721,1.87687,1.87721,17248890.0
2008-09-05 07:09:00,1.8772,1.87785,1.8772,1.87785,9821774.0
2008-09-05 07:10:00,1.87786,1.87786,1.87764,1.87766,58894685.0
2008-09-05 07:11:00,1.87767,1.87776,1.87764,1.87776,3520299.0
2008-09-05 07:12:00,1.87779,1.87789,1.87765,1.87789,27618447.0
2008-09-05 07:13:00,1.87802,1.87814,1.87802,1.87814,4392705.0
2008-09-05 07:14:00,1.87806,1.87839,1.87806,1.87822,3861729.0
2008-09-05 07:15:00,1.8781,1.87846,1.8781,1.87814,4355893.0
2008-09-05 07:16:00,1.87853,1.87853,1.87831,1.87844,8734021.0
2008-09-05 07:17:00,1.87845,1.87853,1.8781,1.87851,13813267.0
2008-09-05 07:18:00,1.87839,1.87857,1.87806,1.87806,7057827.0
2008-09-05 07:19:00,1.87798,1.87798,1.87771,1.87771,3605275.0
2008-09-05 07:20:00,1.87765,1.87778,1.87756,1.87768,4356275.0
2008-09-05 07:21:00,1.87763,1.87763,1.87686,1.87686,5235849.0
2008-09-05 07:22:00,1.87666,1.87682,1.8766,1.87682,5063350.0
2008-09-05 07:23:00,1.87679,1.87679,1.87663,1.87666,6712563.0
2008-09-05 07:24:00,1.87662,1.87679,1.87653,1.87653,6052838.0
2008-09-05 07:25:00,1.87638,1.87638,1.87605,1.87629,5028913.0
2008-09-05 07:26:00,1.87646,1.87649,1.87606,1.87606,5107218.0
2008-09-05 07:27:00,1.87587,1.87587,1.87548,1.8755,3283075.0
2008-09-05 07:28:00,1.87548,1.87561,1.87538,1.87561,12589531.0
2008-09-05 07:29:00,1.8757,1.87579,1.87568,1.87575,8890939.0
2008-09-05 07:30:00,1.87581,1.87622,1.87581,1.87622,8523396.0
2008-09-05 07:31:00,1.87616,1.87636,1.87616,1.8762,3562107.0
2008-09-05 07:32:00,1.8763,1.8763,1.87621,1.87624,4889851.0
2008-09-05 07:33:00,1.87617,1.87617,1.8754,1.8754,2877176.0
2008-09-05 07:34:00,1.87528,1.87533,1.87502,1.87527,10602310.0
2008-09-05 07:35:00,1.87537,1.87538,1.87523,1.87534,3775349.0
2008-09-05 07:36:00,1.87518,1.87521,1.87505,1.87521,4308490.0
2008-09-05 07:37:00,1.87556,1.87585,1.87556,1.87581,16882897.0
2008-09-05 07:38:00,1.87591,1.87602,1.87588,1.87593,2234643.0
2008-09-05 07:39:00,1.87611,1.87646,1.87606,1.87646,3653125.0
2008-09-05 07:40:00,1.87636,1.87669,1.87636,1.87669,2081012.0
2008-09-05 07:41:00,1.87688,1.87714,1.87688,1.87714,7656902.0
2008-09-05 07:42:00,1.87702,1.87702,1.87693,1.87695,3806276.0
2008-09-05 07:43:00,1.87682,1.87691,1.87673,1.87691,4919375.0
2008-09-05 07:44:00,1.87681,1.87697,1.87677,1.87677,46296485.0
2008-09-05 07:45:00,1.87685,1.87714,1.87685,1.87693,2156464.0
2008-09-05 07:46:00,1.87678,1.87678,1.87638,1.87638,4281875.0
2008-09-05 07:47:00,1.87651,1.87683,1.87651,1.87674,7984644.0
2008-09-05 07:48:00,1.87694,1.87712,1.87674,1.87684,3391171.0
2008-09-05 07:49:00,1.87682,1.87682,1.87615,1.87615,9489377.0
2008-09-05 07:50:00,1.87593,1.87593,1.8755,1.87573,5770237.0
2008-09-05 07:51:00,1.8757,1.87614,1.87561,1.87614,10185765.0
2008-09-05 07:52:00,1.87626,1.8763,1.87587,1.87587,5564757.0
2008-09-05 07:53:00,1.87593,1.87594,1.87575,1.87575,5746006.0
2008-09-05 07:54:00,1.87575,1.8761,1.87549,1.8761,9646865.0
2008-09-05 07:55:00,1.87608,1.87608,1.87576,1.87576,3072749.0
2008-09-05 07:56:00,1.87586,1.8763,1.87586,1.8763,16924697.0
2008-09-05 07:57:00,1.87625,1.87625,1.87594,1.87605,6103008.0
2008-09-05 07:58:00,1.87614,1.87631,1.87614,1.87629,3491951.0
2008-09-05 07:59:00,1.87612,1.87612,1.87553,1.87553,1781133.0
2008-09-05 08:00:00,1.87548,1.87585,1.87548,1.87566,5433020.0
2008-09-05 08:01:00,1.87575,1.87637,1.87575,1.87637,8886346.0
2008-09-05 08:02:00,1.87636,1.87644,1.87618,1.87618,3804802.0
2008-09-05 08:03:00,1.87615,1.87615,1.87601,1.87603,5930212.0
2008-09-05 08:04:00,1.87619,1.87666,1.87619,1.87666,4063807.0
2008-09-05 08:05:00,1.87682,1.87737,1.87682,1.87737,8614618.0
2008-09-05 08:06:00,1.87746,1.87767,1.8771,1.87762,1318239.0
2008-09-05 08:07:00,1.87769,1.87789,1.87769,1.87789,10834059.0
2008-09-05 08:08:00,1.87791,1.87805,1.87774,1.87786,5602508.0
2008-09-05 08:09:00,1.87777,1.87786,1.87765,1.87786,6829432.0
2008-09-05 08:10:00,1.8779,1.87833,1.87785,1.87833,2023014.0
2008-09-05 08:11:00,1.87857,1.87893,1.87854,1.87854,3711350.0
2008-09-05 08:12:00,1.8785,1.87853,1.87842,1.87853,3456971.0
2008-09-05 08:13:00,1.87846,1.8786,1.87837,1.8786,2841782.0
2008-09-05 08:14:00,1.87865,1.8792,1.87865,1.8792,5952458.0
2008-09-05 08:15:00,1.87934,1.87962,1.87934,1.87959,13404695.0
2008-09-05 08:16:00,1.87958,1.87958,1.8792,1.8792,9873005.0
2008-09-05 08:17:00,1.87897,1.87926,1.87897,1.87915,5617631.0
2008-09-05 08:18:00,1.87895,1.87895,1.87844,1.87855,18178854.0
2008-09-05 08:19:00,1.8788,1.87903,1.87874,1.87903,5396634.0
2008-09-05 08:20:00,1.87911,1.87925,1.87892,1.87892,8540835.0
2008-09-05 08:21:00,1.87895,1.87895,1.8787,1.87879,3917127.0
2008-09-05 08:22:00,1.87889,1.87933,1.87889,1.87933,7998025.0
2008-09-05 08:23:00,1.87922,1.87922,1.87899,1.87911,2562225.0
2008-09-05 08:24:00,1.87911,1.87934,1.87867,1.87922,4830651.0
2008-09-05 08:25:00,1.87923,1.87928,1.87913,1.8792,10152729.0
2008-09-05 08:26:00,1.87911,1.87928,1.87905,1.87926,7207825.0
2008-09-05 08:27:00,1.87914,1.87914,1.87878,1.87905,5841385.0
2008-09-05 08:28:00,1.87896,1.87896,1.87811,1.87811,7271175.0
2008-09-05 08:29:00,1.87815,1.87815,1.87751,1.87769,17796026.0
2008-09-05 08:30:00,1.87772,1.87774,1.87752,1.87752,4148362.0
2008-09-05 08:31:00,1.87763,1.87772,1.87749,1.87772,15165978.0
2008-09-05 08:32:00,1.87771,1.87787,1.87771,1.87787,4288288.0
2008-09-05 08:33:00,1.87799,1.87821,1.87799,1.87809,8420161.0
2008-09-05 08:34:00,1.8781,1.87846,1.8781,1.87846,8779414.0
2008-09-05 08:35:00,1.8784,1.87852,1.8783,1.87846,7969590.0
2008-09-05 08:36:00,1.87859,1.87879,1.87859,1.87868,8738404.0
2008-09-05 08:37:00,1.87872,1.87875,1.87856,1.8787,11034091.0
2008-09-05 08:38:00,1.87886,1.87894,1.87885,1.87892,6417597.0
2008-09-05 08:39:00,1.8789,1.8789,1.8782,1.8782,7470254.0
2008-09-05 08:40:00,1.87796,1.87796,1.87676,1.87677,7662445.0
2008-09-05 08:41:00,1.87711,1.87746,1.87711,1.87721,3560258.0
2008-09-05 08:42:00,1.87725,1.87798,1.87719,1.87798,6213509.0
2008-09-05 08:43:00,1.87781,1.87781,1.87736,1.87763,2904940.0
2008-09-05 08:44:00,1.87771,1.87771,1.8774,1.8774,14666162.0
2008-09-05 08:45:00,1.87742,1.87742,1.87704,1.87724,5134806.0
2008-09-05 08:46:00,1.87728,1.87728,1.8769,1.87709,6856703.0
2008-09-05 08:47:00,1.87721,1.87721,1.87685,1.87685,7978563.0
2008-09-05 08:48:00,1.87683,1.87714,1.87683,1.87714,11593965.0
2008-09-05 08:49:00,1.87732,1.87784,1.87732,1.87784,2024951.0
2008-09-05 08:50:00,1.8779,1.87817,1.8779,1.87814,5032259.0
2008-09-05 08:51:00,1.87815,1.87823,1.87789,1.87823,11251749.0
2008-09-05 08:52:00,1.87829,1.87844,1.87816,1.87816,5852461.0
2008-09-05 08:53:00,1.87797,1.87803,1.87792,1.87803,4746842.0
2008-09-05 08:54:00,1.87811,1.87855,1.87811,1.87813,15891049.0
2008-09-05 08:55:00,1.87828,1.87867,1.87828,1.87867,12249259.0
2008-09-05 08:56:00,1.87877,1.879,1.87877,1.87898,12805947.0
2008-09-05 08:57:00,1.87915,1.87929,1.87897,1.87897,6973594.0
2008-09-05 08:58:00,1.87894,1.87923,1.87876,1.87923,1885857.0
2008-09-05 08:59:00,1.87913,1.87913,1.87862,1.87862,14860817.0
2008-09-05 09:00:00,1.8784,1.87904,1.8784,1.87904,6398021.0
2008-09-05 09:01:00,1.87908,1.87923,1.8777,1.87923,1234137.0
2008-09-05 09:02:00,1.8793,1.87948,1.8793,1.87944,5677042.0
2008-09-05 09:03:00,1.8795,1.87972,1.87944,1.87944,12984221.0
2008-09-05 09:04:00,1.87949,1.87949,1.87907,1.87907,6235972.0
2008-09-05 09:05:00,1.87893,1.87906,1.87865,1.87885,6164773.0
2008-09-05 09:06:00,1.87864,1.87879,1.87864,1.87879,13769025.0
2008-09-05 09:07:00,1.87872,1.87873,1.87851,1.87873,3401260.0
2008-09-05 09:08:00,1.87882,1.87882,1.87837,1.87837,9835002.0
2008-09-05 09:09:00,1.87884,1.87896,1.87881,1.87884,1609751.0
2008-09-05 09:10:00,1.8788,1.87887,1.87854,1.87854,7649108.0
2008-09-05 09:11:00,1.87853,1.87875,1.87834,1.87875,4342333.0
2008-09-05 09:12:00,1.87903,1.87935,1.879,1.87924,7565124.0
2008-09-05 09:13:00,1.87926,1.87926,1.879,1.87912,2859341.0
2008-09-05 09:14:00,1.87921,1.87942,1.8792,1.87936,2525242.0
2008-09-05 09:15:00,1.87935,1.87939,1.87915,1.87915,2584830.0
2008-09-05 09:16:00,1.87904,1.87915,1.87879,1.8789,9103468.0
2008-09-05 09:17:00,1.87909,1.87963,1.87909,1.87963,16965496.0
2008-09-05 09:18:00,1.87964,1.87966,1.87953,1.87965,2195106.0
2008-09-05 09:19:00,1.8796,1.8796,1.8792,1.8792,23389078.0
2008-09-05 09:20:00,1.87921,1.87921,1.87905,1.87906,6112269.0
2008-09-05 09:21:00,1.8789,1.8789,1.87846,1.87873,13647790.0
2008-09-05 09:22:00,1.87882,1.87929,1.87881,1.8792,11631819.0
2008-09-05 09:23:00,1.87903,1.87903,1.87859,1.87898,4332095.0
2008-09-05 09:24:00,1.87886,1.87887,1.87867,1.87874,22967801.0
2008-09-05 09:25:00,1.87863,1.87867,1.87848,1.87867,6941175.0
2008-09-05 09:26:00,1.87877,1.87898,1.87877,1.87882,4293222.0
2008-09-05 09:27:00,1.87885,1.87913,1.87885,1.87913,10253303.0
2008-09-05 09:28:00,1.87904,1.87928,1.87899,1.87899,9162632.0
2008-09-05 09:29:00,1.8788,1.8788,1.8783,1.8783,2336869.0
2008-09-05 09:30:00,1.8782,1.8782,1.87804,1.87808,3751642.0
2008-09-05 09:31:00,1.87823,1.87856,1.87819,1.87819,15703457.0
2008-09-05 09:32:00,1.87805,1.87828,1.87793,1.87797,2407946.0
2008-09-05 09:33:00,1.87787,1.87787,1.87743,1.87743,11887472.0
2008-09-05 09:34:00,1.87763,1.87822,1.87763,1.87787,16206523.0
2008-09-05 09:35:00,1.87789,1.87795,1.87764,1.87766,5827839.0
2008-09-05 09:36:00,1.87771,1.87808,1.87771,1.87808,4808008.0
2008-09-05 09:37:00,1.87824,1.87845,1.87824,1.87845,2650042.0
2008-09-05 09:38:00,1.87857,1.87884,1.87857,1.87884,2320279.0
2008-09-05 09:39:00,1.87896,1.87938,1.87896,1.87938,3040825.0
2008-09-05 09:40:00,1.87948,1.87948,1.87902,1.87902,20298660.0
2008-09-05 09:41:00,1.87883,1.87921,1.8788,1.87921,7270928.0
2008-09-05 09:42:00,1.87928,1.87966,1.87904,1.87904,7694180.0
2008-09-05 09:43:00,1.87897,1.87899,1.87857,1.87857,8091058.0
2008-09-05 09:44:00,1.87883,1.87914,1.87883,1.87902,3325573.0
2008-09-05 09:45:00,1.87901,1.87916,1.87901,1.87904,915558.0
2008-09-05 09:46:00,1.87886,1.87886,1.87833,1.87833,4064979.0
2008-09-05 09:47:00,1.87837,1.87907,1.87837,1.87892,13982548.0
2008-09-05 09:48:00,1.87936,1.87936,1.87902,1.87914,8278026.0
2008-09-05 09:49:00,1.87906,1.87986,1.87906,1.87986,19526030.0
2008-09-05 09:50:00,1.8798,1.87994,1.87942,1.87942,8614848.0
2008-09-05 09:51:00,1.87951,1.87999,1.87951,1.87999,10949813.0
2008-09-05 09:52:00,1.87999,1.88003,1.87949,1.87949,22374719.0
2008-09-05 09:53:00,1.87939,1.87972,1.87934,1.87935,9283792.0
2008-09-05 09:54:00,1.8793,1.8793,1.87867,1.87884,19689770.0
2008-09-05 09:55:00,1.87871,1.87903,1.87864,1.87888,4741245.0
2008-09-05 09:56:00,1.87889,1.87889,1.87805,1.87805,4414372.0
2008-09-05 09:57:00,1.87834,1.87855,1.87834,1.87855,8246516.0
2008-09-05 09:58:00,1.87877,1.87917,1.87877,1.87901,5183441.0
2008-09-05 09:59:00,1.87944,1.88057,1.87944,1.88057,5347919.0
2008-09-05 10:00:00,1.88104,1.8813,1.88104,1.8813,4226568.0
2008-09-05 10:01:00,1.88128,1.88135,1.88123,1.88125,19123629.0
2008-09-05 10:02:00,1.88111,1.88126,1.88094,1.88094,32992794.0
2008-09-05 10:03:00,1.88051,1.88083,1.88051,1.88077,3868527.0
2008-09-05 10:04:00,1.88077,1.88119,1.88077,1.88119,8348543.0
2008-09-05 10:05:00,1.88116,1.88116,1.88062,1.88068,4130667.0
2008-09-05 10:06:00,1.88066,1.88078,1.88045,1.88045,5325320.0
2008-09-05 10:07:00,1.88044,1.88138,1.88044,1.88138,7367470.0
2008-09-05 10:08:00,1.88127,1.88188,1.88127,1.88188,3983876.0
2008-09-05 10:09:00,1.88187,1.88187,1.8818,1.88183,6258259.0
2008-09-05 10:10:00,1.8818,1.88215,1.8817,1.88215,7944001.0
2008-09-05 10:11:00,1.88219,1.88313,1.88219,1.88313,2663636.0
2008-09-05 10:12:00,1.88327,1.88346,1.88296,1.88296,12966245.0
2008-09-05 10:13:00,1.88284,1.88302,1.88274,1.88302,23376617.0
2008-09-05 10:14:00,1.88298,1.88306,1.88287,1.88287,7940161.0
2008-09-05 10:15:00,1.88283,1.88306,1.88283,1.88295,11885894.0
2008-09-05 10:16:00,1.88282,1.88303,1.88268,1.88277,1976586.0
2008-09-05 10:17:00,1.88295,1.88327,1.88286,1.88314,7160040.0
2008-09-05 10:18:00,1.88316,1.88334,1.88314,1.88334,3087108.0
2008-09-05 10:19:00,1.88342,1.88388,1.88342,1.88384,10109277.0
2008-09-05 10:20:00,1.88364,1.88364,1.88302,1.88302,4142294.0
2008-09-05 10:21:00,1.88309,1.88313,1.88256,1.88256,22691182.0
2008-09-05 10:22:00,1.88256,1.88256,1.88228,1.88256,7521483.0
2008-09-05 10:23:00,1.88294,1.88335,1.88294,1.88335,22822346.0
2008-09-05 10:24:00,1.88339,1.88351,1.88337,1.88349,3868856.0
2008-09-05 10:25:00,1.88358,1.8837,1.88352,1.88352,9542186.0
2008-09-05 10:26:00,1.88345,1.88377,1.88302,1.88377,15313980.0
2008-09-05 10:27:00,1.8838,1.88411,1.8838,1.88411,1858708.0
2008-09-05 10:28:00,1.88406,1.88406,1.88335,1.88354,20749196.0
2008-09-05 10:29:00,1.88368,1.88406,1.8835,1.88406,15752742.0
2008-09-05 10:30:00,1.88416,1.88497,1.88416,1.88497,6990746.0
2008-09-05 10:31:00,1.88487,1.88524,1.88466,1.88512,7815888.0
2008-09-05 10:32:00,1.88527,1.88544,1.88482,1.88482,12592912.0
2008-09-05 10:33:00,1.88469,1.88469,1.88365,1.88382,6623419.0
2008-09-05 10:34:00,1.8837,1.8837,1.88338,1.8837,3728726.0
2008-09-05 10:35:00,1.88373,1.88373,1.88303,1.88303,4881618.0
2008-09-05 10:36:00,1.88301,1.88301,1.88259,1.88286,40169231.0
2008-09-05 10:37:00,1.88289,1.88345,1.88289,1.88345,7012792.0
2008-09-05 10:38:00,1.88348,1.88378,1.88329,1.88378,9616412.0
2008-09-05 10:39:00,1.88393,1.88441,1.88369,1.88441,10831012.0
2008-09-05 10:40:00,1.88453,1.88456,1.88393,1.88393,12442153.0
2008-09-05 10:41:00,1.8841,1.88437,1.8841,1.88437,3699842.0
2008-09-05 10:42:00,1.88449,1.88455,1.88419,1.88431,11591192.0
2008-09-05 10:43:00,1.88436,1.88456,1.88425,1.88456,170996010.0
2008-09-05 10:44:00,1.88476,1.8852,1.88476,1.8852,2180195.0
2008-09-05 10:45:00,1.88523,1.88523,1.88471,1.88471,14481523.0
2008-09-05 10:46:00,1.88453,1.88453,1.88387,1.88387,4327091.0
2008-09-05 10:47:00,1.88357,1.88357,1.88324,1.88324,4914260.0
2008-09-05 10:48:00,1.88324,1.88324,1.88303,1.88318,3503893.0
2008-09-05 10:49:00,1.8831,1.88316,1.88303,1.88307,6066028.0
2008-09-05 10:50:00,1.88316,1.88374,1.88316,1.88374,4446196.0
2008-09-05 10:51:00,1.88376,1.8843,1.88376,1.88424,12598499.0
2008-09-05 10:52:00,1.8843,1.88446,1.88297,1.88402,6907300.0
2008-09-05 10:53:00,1.88388,1.88388,1.88339,1.88343,7752150.0
2008-09-05 10:54:00,1.8836,1.8842,1.8836,1.88418,8989828.0
2008-09-05 10:55:00,1.8842,1.88455,1.8842,1.88455,4069989.0
2008-09-05 10:56:00,1.88459,1.88492,1.8845,1.88489,5972861.0
2008-09-05 10:57:00,1.88491,1.88526,1.88468,1.88468,3826827.0
2008-09-05 10:58:00,1.88465,1.88466,1.88436,1.88436,1023422.0
2008-09-05 10:59:00,1.88446,1.88483,1.88438,1.88483,6828007.0
2008-09-05 11:00:00,1.88505,1.88571,1.88505,1.88571,1501485.0
2008-09-05 11:01:00,1.88559,1.88559,1.88517,1.88517,8636683.0
2008-09-05 11:02:00,1.88508,1.88508,1.88453,1.88453,3736622.0
2008-09-05 11:03:00,1.88443,1.88445,1.88395,1.88395,8992023.0
2008-09-05 11:04:00,1.88382,1.88382,1.88321,1.88322,4114483.0
2008-09-05 11:05:00,1.88328,1.88339,1.88327,1.88333,2520953.0
2008-09-05 11:06:00,1.88351,1.88383,1.88345,1.88383,3413319.0
2008-09-05 11:07:00,1.88381,1.88428,1.88381,1.88428,11673127.0
2008-09-05 11:08:00,1.88432,1.88466,1.88426,1.88466,5204618.0
2008-09-05 11:09:00,1.88469,1.88478,1.88462,1.88462,11221533.0
2008-09-05 11:10:00,1.88442,1.88442,1.88346,1.88346,3243065.0
2008-09-05 11:11:00,1.88332,1.88379,1.88332,1.88348,20911836.0
2008-09-05 11:12:00,1.88366,1.88383,1.88358,1.88383,13011153.0
2008-09-05 11:13:00,1.88414,1.88447,1.88414,1.88436,4951351.0
2008-09-05 11:14:00,1.88432,1.88432,1.88323,1.88323,9986516.0
2008-09-05 11:15:00,1.8834,1.88355,1.88311,1.88311,11161339.0
2008-09-05 11:16:00,1.88297,1.88328,1.88297,1.88328,3961697.0
2008-09-05 11:17:00,1.88337,1.88359,1.88337,1.88359,9692241.0
2008-09-05 11:18:00,1.88367,1.88392,1.88353,1.88353,4184429.0
2008-09-05 11:19:00,1.88331,1.88331,1.88288,1.88288,13890812.0
2008-09-05 11:20:00,1.88287,1.8832,1.88287,1.88289,5266050.0
2008-09-05 11:21:00,1.88273,1.88275,1.88262,1.88266,7418794.0
2008-09-05 11:22:00,1.88248,1.88253,1.88235,1.88251,23874184.0
2008-09-05 11:23:00,1.88236,1.88244,1.88223,1.88244,11577028.0
2008-09-05 11:24:00,1.88241,1.88253,1.88236,1.88253,4239178.0
2008-09-05 11:25:00,1.8826,1.88295,1.8826,1.88279,18677297.0
2008-09-05 11:26:00,1.88285,1.88361,1.88285,1.88361,13342855.0
2008-09-05 11:27:00,1.88362,1.88384,1.88362,1.88377,7868450.0
2008-09-05 11:28:00,1.88392,1.88415,1.88392,1.88415,8393247.0
2008-09-05 11:29:00,1.88418,1.88442,1.88414,1.88414,1271205.0
2008-09-05 11:30:00,1.884,1.88411,1.88388,1.88388,4723069.0
2008-09-05 11:31:00,1.88377,1.88377,1.88356,1.8837,11215495.0
2008-09-05 11:32:00,1.88373,1.88405,1.88373,1.88405,5400572.0
2008-09-05 11:33:00,1.88412,1.88435,1.88382,1.88382,1547396.0
2008-09-05 11:34:00,1.88361,1.88376,1.88359,1.88363,10414920.0
2008-09-05 11:35:00,1.88334,1.88334,1.88295,1.88295,6090066.0
2008-09-05 11:36:00,1.88288,1.88288,1.88257,1.88275,6520382.0
2008-09-05 11:37:00,1.88293,1.88311,1.88293,1.88301,13558831.0
2008-09-05 11:38:00,1.88311,1.88336,1.88311,1.88335,5190474.0
2008-09-05 11:39:00,1.88332,1.88332,1.88297,1.88323,9721874.0
2008-09-05 11:40:00,1.88317,1.88317,1.8829,1.88291,21706354.0
2008-09-05 11:41:00,1.8829,1.88312,1.8829,1.88311,3489281.0
2008-09-05 11:42:00,1.88314,1.88314,1.88279,1.88279,3597601.0
2008-09-05 11:43:00,1.88262,1.88262,1.88204,1.88204,19578466.0
2008-09-05 11:44:00,1.88209,1.88227,1.88201,1.88227,1634681.0
2008-09-05 11:45:00,1.88241,1.8826,1.88241,1.8826,2621972.0
2008-09-05 11:46:00,1.88266,1.88315,1.88263,1.88315,4981707.0
2008-09-05 11:47:00,1.88334,1.88357,1.88334,1.88336,9262416.0
2008-09-05 11:48:00,1.88351,1.88385,1.88351,1.88385,5901663.0
2008-09-05 11:49:00,1.88405,1.88471,1.88405,1.88471,3120588.0
2008-09-05 11:50:00,1.88483,1.88506,1.88483,1.885,7629759.0
2008-09-05 11:51:00,1.88483,1.88483,1.88436,1.88436,3652477.0
2008-09-05 11:52:00,1.88434,1.88442,1.88396,1.88396,4343446.0
2008-09-05 11:53:00,1.88383,1.88393,1.88382,1.88393,4036182.0
2008-09-05 11:54:00,1.88402,1.88404,1.8834,1.88369,11946176.0
2008-09-05 11:55:00,1.88372,1.88372,1.88358,1.8836,2509890.0
2008-09-05 11:56:00,1.88336,1.88347,1.88313,1.88313,17056080.0
2008-09-05 11:57:00,1.88317,1.88365,1.88317,1.88324,4324417.0
2008-09-05 11:58:00,1.88317,1.88405,1.88317,1.88405,4018695.0
2008-09-05 11:59:00,1.88407,1.88446,1.88405,1.88446,25700734.0
2008-09-05 12:00:00,1.88441,1.88449,1.88416,1.88416,2457351.0
2008-09-05 12:01:00,1.88421,1.88428,1.88403,1.88403,15172017.0
2008-09-05 12:02:00,1.88412,1.88412,1.88405,1.88412,2601054.0
2008-09-05 12:03:00,1.88416,1.88435,1.88388,1.88432,4214608.0
2008-09-05 12:04:00,1.88421,1.88438,1.8842,1.88436,18298774.0
2008-09-05 12:05:00,1.88427,1.88445,1.88377,1.88377,7664265.0
2008-09-05 12:06:00,1.88376,1.88376,1.88317,1.88317,3497539.0
2008-09-05 12:07:00,1.88313,1.88313,1.88281,1.88281,6670772.0
2008-09-05 12:08:00,1.88273,1.88312,1.88273,1.88302,5242562.0
2008-09-05 12:09:00,1.883,1.88312,1.88284,1.88284,3472276.0
2008-09-05 12:10:00,1.88295,1.88391,1.88295,1.88391,4638089.0
2008-09-05 12:11:00,1.88392,1.8841,1.88389,1.88409,3479700.0
2008-09-05 12:12:00,1.88419,1.88459,1.88419,1.88437,4872675.0
2008-09-05 12:13:00,1.88449,1.88449,1.88403,1.88429,7005841.0
2008-09-05 12:14:00,1.88413,1.88419,1.88395,1.88395,7844934.0
2008-09-05 12:15:00,1.88392,1.88392,1.88354,1.88355,27877010.0
2008-09-05 12:16:00,1.88339,1.88349,1.883,1.88308,10873447.0
2008-09-05 12:17:00,1.88302,1.88302,1.88267,1.88267,16998144.0
2008-09-05 12:18:00,1.88263,1.88263,1.88233,1.88233,3459774.0
2008-09-05 12:19:00,1.88234,1.88234,1.88188,1.88193,7278367.0
2008-09-05 12:20:00,1.88187,1.88187,1.88149,1.88149,17066343.0
2008-09-05 12:21:00,1.88135,1.88147,1.88103,1.88135,4377428.0
2008-09-05 12:22:00,1.88142,1.88173,1.88142,1.8816,13410009.0
2008-09-05 12:23:00,1.88164,1.88199,1.88153,1.88199,10811295.0
2008-09-05 12:24:00,1.88199,1.88212,1.88192,1.88195,6506917.0
2008-09-05 12:25:00,1.8822,1.88226,1.88208,1.88224,16301424.0
2008-09-05 12:26:00,1.88206,1.88206,1.88167,1.88167,5903775.0
2008-09-05 12:27:00,1.88167,1.88167,1.88157,1.88161,4083933.0
2008-09-05 12:28:00,1.8816,1.88212,1.88157,1.88212,12992473.0
2008-09-05 12:29:00,1.88193,1.88193,1.88166,1.88166,4840582.0
2008-09-05 12:30:00,1.88152,1.88157,1.88114,1.88119,25301092.0
2008-09-05 12:31:00,1.88122,1.88137,1.88097,1.88137,4634665.0
2008-09-05 12:32:00,1.88121,1.88132,1.88118,1.8812,5778052.0
2008-09-05 12:33:00,1.88117,1.88136,1.88116,1.88124,4260465.0
2008-09-05 12:34:00,1.88114,1.88122,1.88113,1.88118,7813283.0
2008-09-05 12:35:00,1.88109,1.88109,1.87957,1.88072,9724603.0
2008-09-05 12:36:00,1.88051,1.88051,1.88003,1.88009,13006359.0
2008-09-05 12:37:00,1.88003,1.88003,1.87897,1.87897,10108367.0
2008-09-05 12:38:00,1.87894,1.87894,1.8783,1.87835,5531057.0
2008-09-05 12:39:00,1.87835,1.87835,1.87809,1.87809,3851402.0
2008-09-05 12:40:00,1.87799,1.87799,1.87766,1.87766,3380535.0
2008-09-05 12:41:00,1.87762,1.87772,1.87733,1.87733,11594360.0
2008-09-05 12:42:00,1.87732,1.87732,1.87707,1.87707,11291124.0
2008-09-05 12:43:00,1.87704,1.87704,1.87653,1.87662,4146582.0
2008-09-05 12:44:00,1.87655,1.87655,1.87632,1.87632,8272483.0
2008-09-05 12:45:00,1.87629,1.87631,1.876,1.876,20264772.0
2008-09-05 12:46:00,1.87589,1.87589,1.8756,1.87575,4733503.0
2008-09-05 12:47:00,1.876,1.87694,1.87597,1.87685,9571980.0
2008-09-05 12:48:00,1.87699,1.87742,1.87699,1.87713,4379440.0
2008-09-05 12:49:00,1.87712,1.87714,1.87665,1.87686,11129635.0
2008-09-05 12:50:00,1.87696,1.87696,1.87608,1.87608,2321304.0
2008-09-05 12:51:00,1.87607,1.87643,1.87587,1.87643,11602292.0
2008-09-05 12:52:00,1.87642,1.87642,1.87563,1.87596,11288122.0
2008-09-05 12:53:00,1.87619,1.87648,1.87619,1.87644,4712872.0
2008-09-05 12:54:00,1.87627,1.87627,1.87594,1.87594,5144138.0
2008-09-05 12:55:00,1.87594,1.87594,1.87582,1.87594,5677631.0
2008-09-05 12:56:00,1.87581,1.87596,1.87546,1.87546,5826069.0
2008-09-05 12:57:00,1.87529,1.87559,1.87515,1.87515,3797817.0
2008-09-05 12:58:00,1.87561,1.87561,1.87492,1.87492,7346248.0
2008-09-05 12:59:00,1.87495,1.87495,1.87413,1.87413,2639688.0
2008-09-05 13:00:00,1.874,1.874,1.87317,1.87317,5425531.0
2008-09-05 13:01:00,1.87329,1.87429,1.87329,1.87429,15145480.0
2008-09-05 13:02:00,1.87431,1.8746,1.87431,1.8746,3715694.0
2008-09-05 13:03:00,1.87463,1.87463,1.87412,1.87436,6234974.0
2008-09-05 13:04:00,1.87444,1.87451,1.87429,1.87429,5729656.0
2008-09-05 13:05:00,1.8746,1.87482,1.8746,1.8746,4966791.0
2008-09-05 13:06:00,1.87459,1.8748,1.87459,1.87469,7068090.0
2008-09-05 13:07:00,1.87492,1.87558,1.87492,1.87534,11289766.0
2008-09-05 13:08:00,1.87538,1.87577,1.87538,1.87577,3099755.0
2008-09-05 13:09:00,1.87591,1.87659,1.87591,1.87645,24510194.0
2008-09-05 13:10:00,1.8763,1.8763,1.87601,1.87601,7243823.0
2008-09-05 13:11:00,1.87617,1.87625,1.8758,1.87614,17524278.0
2008-09-05 13:12:00,1.87639,1.87692,1.87639,1.87692,5177697.0
2008-09-05 13:13:00,1.87692,1.87715,1.87692,1.87704,4783277.0
2008-09-05 13:14:00,1.87695,1.87701,1.87674,1.87696,30476075.0
2008-09-05 13:15:00,1.87694,1.87694,1.87687,1.87689,4464606.0
2008-09-05 13:16:00,1.8768,1.8768,1.87658,1.87666,23701349.0
2008-09-05 13:17:00,1.87676,1.87686,1.87672,1.87678,2509169.0
2008-09-05 13:18:00,1.87694,1.87694,1.87649,1.87656,3588360.0
2008-09-05 13:19:00,1.87657,1.87677,1.87657,1.87675,3760466.0
2008-09-05 13:20:00,1.87686,1.87695,1.87677,1.87679,4326375.0
2008-09-05 13:21:00,1.87696,1.87749,1.87696,1.87749,15451702.0
2008-09-05 13:22:00,1.87768,1.87816,1.87768,1.87816,3333193.0
2008-09-05 13:23:00,1.87819,1.8785,1.87808,1.8785,3842208.0
2008-09-05 13:24:00,1.8785,1.87857,1.87833,1.87851,2431134.0
2008-09-05 13:25:00,1.87838,1.87838,1.87809,1.87821,5694435.0
2008-09-05 13:26:00,1.87809,1.87809,1.87768,1.87783,5892918.0
2008-09-05 13:27:00,1.87772,1.87772,1.87743,1.87743,14161862.0
2008-09-05 13:28:00,1.87741,1.87752,1.87741,1.87744,10993481.0
2008-09-05 13:29:00,1.87753,1.87805,1.87753,1.87761,18739690.0
2008-09-05 13:30:00,1.87767,1.87818,1.87767,1.87818,11899487.0
2008-09-05 13:31:00,1.8781,1.8781,1.87765,1.87765,11714376.0
2008-09-05 13:32:00,1.87737,1.8775,1.87693,1.87708,3978362.0
2008-09-05 13:33:00,1.87714,1.87714,1.87709,1.87709,3481910.0
2008-09-05 13:34:00,1.8767,1.87723,1.8767,1.87701,6311769.0
2008-09-05 13:35:00,1.87695,1.87749,1.87695,1.87707,10902314.0
2008-09-05 13:36:00,1.87691,1.87691,1.87597,1.87617,11471013.0
2008-09-05 13:37:00,1.87632,1.87676,1.87632,1.87664,19233528.0
2008-09-05 13:38:00,1.87663,1.87663,1.87641,1.87652,17889227.0
2008-09-05 13:39:00,1.8765,1.87669,1.87639,1.87669,6916131.0
2008-09-05 13:40:00,1.87679,1.8768,1.87663,1.87666,1844943.0
2008-09-05 13:41:00,1.87681,1.87681,1.87636,1.87636,9707660.0
2008-09-05 13:42:00,1.8761,1.877,1.8761,1.877,8703498.0
2008-09-05 13:43:00,1.87704,1.87761,1.87704,1.87761,11528323.0
2008-09-05 13:44:00,1.87772,1.87783,1.87772,1.87781,8005751.0
2008-09-05 13:45:00,1.87788,1.87827,1.87788,1.87827,4992199.0
2008-09-05 13:46:00,1.8784,1.87854,1.87835,1.87845,12609895.0
2008-09-05 13:47:00,1.87849,1.87863,1.87839,1.87863,7850984.0
2008-09-05 13:48:00,1.87872,1.87888,1.87872,1.87881,7598657.0
2008-09-05 13:49:00,1.87901,1.87911,1.87897,1.87911,5275116.0
2008-09-05 13:50:00,1.879,1.879,1.87881,1.87889,8341635.0
2008-09-05 13:51:00,1.87901,1.87902,1.87884,1.87891,12899388.0
2008-09-05 13:52:00,1.87882,1.87882,1.87848,1.87879,49498345.0
2008-09-05 13:53:00,1.87877,1.87877,1.87842,1.8785,7267235.0
2008-09-05 13:54:00,1.87847,1.87847,1.87816,1.87816,3053200.0
2008-09-05 13:55:00,1.87818,1.87825,1.87816,1.87816,9131599.0
2008-09-05 13:56:00,1.87842,1.8787,1.87842,1.87864,3651089.0
2008-09-05 13:57:00,1.87843,1.87843,1.87797,1.87797,10577710.0
2008-09-05 13:58:00,1.87793,1.87793,1.87778,1.87778,13821321.0
2008-09-05 13:59:00,1.87761,1.87761,1.87721,1.87726,3793081.0
2008-09-05 14:00:00,1.87725,1.87756,1.87722,1.87756,9119433.0
2008-09-05 14:01:00,1.87763,1.87771,1.87729,1.87729,34190055.0
2008-09-05 14:02:00,1.87734,1.87754,1.87734,1.87752,29283320.0
2008-09-05 14:03:00,1.87738,1.87747,1.87715,1.87715,2517448.0
2008-09-05 14:04:00,1.87742,1.87758,1.87731,1.87758,17544144.0
2008-09-05 14:05:00,1.87757,1.87757,1.87725,1.87727,16502926.0
2008-09-05 14:06:00,1.87721,1.87726,1.8769,1.8769,9896058.0
2008-09-05 14:07:00,1.87689,1.87699,1.87667,1.87699,2127513.0
2008-09-05 14:08:00,1.87676,1.87696,1.87657,1.87657,11382158.0
2008-09-05 14:09:00,1.87675,1.87699,1.87671,1.87699,7677771.0
2008-09-05 14:10:00,1.87705,1.87717,1.87692,1.87692,12104009.0
2008-09-05 14:11:00,1.87708,1.87716,1.87703,1.87716,6103179.0
2008-09-05 14:12:00,1.87725,1.8775,1.87712,1.87712,6446292.0
2008-09-05 14:13:00,1.87704,1.87728,1.87696,1.87696,12499132.0
2008-09-05 14:14:00,1.87681,1.87681,1.87662,1.87662,8759933.0
2008-09-05 14:15:00,1.87649,1.87662,1.87636,1.87659,4904988.0
2008-09-05 14:16:00,1.87667,1.87667,1.87639,1.87644,3821443.0
2008-09-05 14:17:00,1.87655,1.87675,1.87642,1.87644,19117173.0
2008-09-05 14:18:00,1.87633,1.87672,1.8761,1.87672,11449161.0
2008-09-05 14:19:00,1.87695,1.87753,1.87695,1.87753,13554719.0
2008-09-05 14:20:00,1.87758,1.87824,1.87758,1.87801,7646727.0
2008-09-05 14:21:00,1.878,1.87889,1.878,1.87889,3791020.0
2008-09-05 14:22:00,1.87882,1.87911,1.87882,1.87901,1561622.0
2008-09-05 14:23:00,1.87916,1.87927,1.87901,1.87901,2315579.0
2008-09-05 14:24:00,1.87931,1.87976,1.87931,1.87968,17345493.0
2008-09-05 14:25:00,1.87981,1.88015,1.87972,1.88015,3319995.0
2008-09-05 14:26:00,1.88021,1.8805,1.88021,1.8805,5405673.0
2008-09-05 14:27:00,1.88058,1.88058,1.87964,1.87973,8637633.0
2008-09-05 14:28:00,1.87963,1.87977,1.87956,1.87956,31275610.0
2008-09-05 14:29:00,1.87943,1.87943,1.87832,1.87832,3108947.0
2008-09-05 14:30:00,1.87848,1.87901,1.87848,1.87901,20786908.0
2008-09-05 14:31:00,1.87907,1.87928,1.87869,1.87926,6496449.0
2008-09-05 14:32:00,1.87959,1.87959,1.87879,1.87936,6467601.0
2008-09-05 14:33:00,1.8793,1.8793,1.87836,1.87854,12548199.0
2008-09-05 14:34:00,1.87863,1.87925,1.8786,1.87925,8055419.0
2008-09-05 14:35:00,1.87929,1.87984,1.87929,1.87962,20788316.0
2008-09-05 14:36:00,1.87957,1.87957,1.87894,1.87894,9308512.0
2008-09-05 14:37:00,1.87886,1.87886,1.87812,1.87819,5121289.0
2008-09-05 14:38:00,1.87817,1.87817,1.87776,1.87776,9268057.0
2008-09-05 14:39:00,1.87785,1.87871,1.87775,1.87871,4171547.0
2008-09-05 14:40:00,1.87872,1.87895,1.87862,1.87873,3734144.0
2008-09-05 14:41:00,1.87891,1.87933,1.87891,1.87918,8582660.0
2008-09-05 14:42:00,1.8795,1.88024,1.8795,1.88024,13422718.0
2008-09-05 14:43:00,1.88037,1.88062,1.88037,1.8804,15576293.0
2008-09-05 14:44:00,1.88031,1.88031,1.87967,1.87977,13225486.0
2008-09-05 14:45:00,1.87963,1.87963,1.87578,1.87637,13307124.0
2008-09-05 14:46:00,1.87621,1.87635,1.87578,1.87635,10461235.0
2008-09-05 14:47:00,1.87652,1.87673,1.8765,1.8765,617129.0
2008-09-05 14:48:00,1.8767,1.87773,1.8767,1.87773,13581601.0
2008-09-05 14:49:00,1.87784,1.8787,1.87784,1.8787,5734720.0
2008-09-05 14:50:00,1.87872,1.87898,1.87872,1.87898,2540039.0
2008-09-05 14:51:00,1.87906,1.87938,1.87896,1.87931,3971370.0
2008-09-05 14:52:00,1.87926,1.87926,1.87842,1.8787,12469499.0
2008-09-05 14:53:00,1.87856,1.87865,1.8783,1.8783,29277852.0
2008-09-05 14:54:00,1.87829,1.87829,1.87773,1.87779,2382431.0
2008-09-05 14:55:00,1.87773,1.87773,1.87699,1.87699,57560678.0
2008-09-05 14:56:00,1.87698,1.87698,1.87659,1.87659,4268007.0
2008-09-05 14:57:00,1.87661,1.87726,1.87661,1.87705,5902218.0
2008-09-05 14:58:00,1.87673,1.87723,1.87671,1.87723,4617082.0
2008-09-05 14:59:00,1.87746,1.87794,1.87746,1.87759,51299588.0
2008-09-05 15:00:00,1.87744,1.87744,1.87721,1.87735,9354138.0
2008-09-05 15:01:00,1.87737,1.87743,1.87726,1.87729,5001389.0
2008-09-05 15:02:00,1.87735,1.87752,1.87724,1.87752,5945853.0
2008-09-05 15:03:00,1.8776,1.87838,1.8776,1.87838,2983618.0
2008-09-05 15:04:00,1.87839,1.87839,1.87803,1.87803,8744328.0
2008-09-05 15:05:00,1.8778,1.8778,1.87728,1.87733,8059551.0
2008-09-05 15:06:00,1.87725,1.87769,1.87725,1.87769,5673540.0
2008-09-05 15:07:00,1.8779,1.87827,1.8779,1.87792,5076699.0
2008-09-05 15:08:00,1.87801,1.87897,1.87801,1.87878,9005826.0
2008-09-05 15:09:00,1.87874,1.87882,1.87863,1.87863,8138417.0
2008-09-05 15:10:00,1.87864,1.87868,1.87851,1.87851,9523665.0
2008-09-05 15:11:00,1.87869,1.87901,1.87862,1.87897,9996683.0
2008-09-05 15:12:00,1.87898,1.87903,1.87879,1.87879,25057413.0
2008-09-05 15:13:00,1.87867,1.87867,1.87831,1.87837,3682428.0
2008-09-05 15:14:00,1.87837,1.87877,1.87837,1.87877,6516067.0
2008-09-05 15:15:00,1.87884,1.87917,1.87884,1.87917,6707147.0
2008-09-05 15:16:00,1.87919,1.87946,1.87918,1.87946,8605960.0
2008-09-05 15:17:00,1.87948,1.8798,1.87948,1.8798,6514140.0
2008-09-05 15:18:00,1.87969,1.88013,1.87969,1.88013,3476436.0
2008-09-05 15:19:00,1.88015,1.88057,1.88015,1.88057,6093418.0
2008-09-05 15:20:00,1.88056,1.88082,1.88056,1.88059,10318898.0
2008-09-05 15:21:00,1.88041,1.88041,1.87988,1.87988,9566436.0
2008-09-05 15:22:00,1.87981,1.87998,1.87943,1.87943,14463363.0
2008-09-05 15:23:00,1.87938,1.87955,1.87919,1.87941,19593847.0
2008-09-05 15:24:00,1.87925,1.8793,1.87892,1.8793,7677352.0
2008-09-05 15:25:00,1.87938,1.87958,1.87934,1.87934,19888102.0
2008-09-05 15:26:00,1.87949,1.87967,1.87948,1.87963,5406569.0
2008-09-05 15:27:00,1.87964,1.8798,1.87962,1.87962,6488577.0
2008-09-05 15:28:00,1.87953,1.87953,1.87911,1.8792,12891220.0
2008-09-05 15:29:00,1.87916,1.87916,1.87834,1.87834,4329287.0
2008-09-05 15:30:00,1.87831,1.87839,1.87814,1.87839,3011488.0
2008-09-05 15:31:00,1.87826,1.87835,1.87826,1.87828,26829177.0
2008-09-05 15:32:00,1.8783,1.87887,1.8783,1.87887,11737774.0
2008-09-05 15:33:00,1.87902,1.87941,1.87902,1.87929,2331793.0
2008-09-05 15:34:00,1.87992,1.8802,1.87992,1.88007,9643557.0
2008-09-05 15:35:00,1.87997,1.87997,1.87982,1.87985,4460421.0
2008-09-05 15:36:00,1.87974,1.87983,1.87962,1.87962,11809120.0
2008-09-05 15:37:00,1.87966,1.88011,1.87956,1.88011,7685932.0
2008-09-05 15:38:00,1.88028,1.88107,1.88024,1.88107,3704754.0
2008-09-05 15:39:00,1.88124,1.88156,1.88124,1.88155,4057137.0
2008-09-05 15:40:00,1.88162,1.88171,1.88143,1.88164,17435961.0
2008-09-05 15:41:00,1.88168,1.88177,1.88139,1.88139,13080874.0
2008-09-05 15:42:00,1.88151,1.88156,1.88109,1.88149,13311350.0
2008-09-05 15:43:00,1.88151,1.88205,1.88151,1.88205,8449912.0
2008-09-05 15:44:00,1.8821,1.88259,1.8821,1.88259,16338620.0
2008-09-05 15:45:00,1.88273,1.88326,1.88273,1.88326,2929690.0
2008-09-05 15:46:00,1.88342,1.88378,1.88342,1.88378,4641785.0
2008-09-05 15:47:00,1.88378,1.88391,1.88367,1.88367,18470112.0
2008-09-05 15:48:00,1.88364,1.88364,1.88325,1.88325,14033109.0
2008-09-05 15:49:00,1.88303,1.88343,1.88303,1.88343,5456484.0
2008-09-05 15:50:00,1.88365,1.88365,1.8831,1.8832,5819433.0
2008-09-05 15:51:00,1.88315,1.88326,1.88294,1.88326,8188466.0
2008-09-05 15:52:00,1.88355,1.88419,1.88355,1.88387,4712513.0
2008-09-05 15:53:00,1.884,1.884,1.88375,1.88384,2238529.0
2008-09-05 15:54:00,1.88391,1.88409,1.88384,1.88409,3056274.0
2008-09-05 15:55:00,1.88407,1.88439,1.88392,1.88439,15224641.0
2008-09-05 15:56:00,1.88454,1.88489,1.88454,1.88482,2677747.0
2008-09-05 15:57:00,1.885,1.88554,1.885,1.88554,2190757.0
2008-09-05 15:58:00,1.88562,1.88562,1.88529,1.88551,29990052.0
2008-09-05 15:59:00,1.88547,1.88547,1.88517,1.88544,7151907.0
2008-09-05 16:00:00,1.88569,1.88658,1.88569,1.88658,21041291.0
2008-09-05 16:01:00,1.88647,1.88648,1.88629,1.88648,4596250.0
2008-09-05 16:02:00,1.88679,1.88703,1.88678,1.88703,31334390.0
2008-09-05 16:03:00,1.88699,1.88732,1.88699,1.88732,4458231.0
2008-09-05 16:04:00,1.88741,1.88778,1.88738,1.88778,8647195.0
2008-09-05 16:05:00,1.88779,1.88808,1.88779,1.88785,6465264.0
2008-09-05 16:06:00,1.88805,1.88857,1.88805,1.88857,9836517.0
2008-09-05 16:07:00,1.88844,1.88847,1.88839,1.88839,6659100.0
2008-09-05 16:08:00,1.88835,1.88842,1.88825,1.88842,4391678.0
2008-09-05 16:09:00,1.88846,1.88872,1.88846,1.88872,7470891.0
2008-09-05 16:10:00,1.88878,1.88887,1.88856,1.88887,3211535.0
2008-09-05 16:11:00,1.88891,1.88891,1.88855,1.88868,15114764.0
2008-09-05 16:12:00,1.88863,1.88863,1.88802,1.88802,5201007.0
2008-09-05 16:13:00,1.88788,1.88788,1.88667,1.88667,10813636.0
2008-09-05 16:14:00,1.88643,1.88643,1.886,1.886,8844884.0
2008-09-05 16:15:00,1.88665,1.88696,1.88656,1.88695,10136409.0
2008-09-05 16:16:00,1.88699,1.8873,1.88697,1.8873,10236337.0
2008-09-05 16:17:00,1.88747,1.88766,1.88742,1.88766,4043942.0
2008-09-05 16:18:00,1.88782,1.88805,1.88782,1.88805,9445978.0
2008-09-05 16:19:00,1.88816,1.8888,1.88816,1.8888,1486325.0
2008-09-05 16:20:00,1.88888,1.88888,1.8884,1.88877,6805057.0
2008-09-05 16:21:00,1.88886,1.88921,1.88886,1.88921,1903512.0
2008-09-05 16:22:00,1.88936,1.88968,1.88936,1.88943,5664653.0
2008-09-05 16:23:00,1.88952,1.88977,1.88952,1.8896,6456602.0
2008-09-05 16:24:00,1.88956,1.88962,1.88944,1.88962,5791621.0
2008-09-05 16:25:00,1.88946,1.88946,1.88896,1.88897,4275055.0
2008-09-05 16:26:00,1.88898,1.88898,1.88816,1.88816,10220794.0
2008-09-05 16:27:00,1.88816,1.88816,1.88754,1.8876,4883705.0
2008-09-05 16:28:00,1.88732,1.88732,1.88692,1.88697,8603095.0
2008-09-05 16:29:00,1.8869,1.88705,1.88664,1.88705,16886390.0
2008-09-05 16:30:00,1.88699,1.88699,1.88631,1.88631,4560171.0
2008-09-05 16:31:00,1.88629,1.88629,1.88585,1.88585,2220615.0
2008-09-05 16:32:00,1.88593,1.88593,1.88552,1.88553,5191246.0
2008-09-05 16:33:00,1.88555,1.88598,1.88555,1.88598,12692535.0
2008-09-05 16:34:00,1.88609,1.88615,1.88595,1.88611,5395753.0
2008-09-05 16:35:00,1.88607,1.88649,1.88607,1.88649,8494099.0
2008-09-05 16:36:00,1.88637,1.8865,1.88628,1.88641,5628519.0
2008-09-05 16:37:00,1.88667,1.88751,1.88666,1.88751,25626069.0
2008-09-05 16:38:00,1.8875,1.88777,1.8875,1.88777,5171474.0
2008-09-05 16:39:00,1.88804,1.88879,1.88804,1.88879,18269451.0
2008-09-05 16:40:00,1.88885,1.88889,1.88844,1.88889,2063456.0
2008-09-05 16:41:00,1.8888,1.8888,1.88813,1.88813,3935316.0
2008-09-05 16:42:00,1.88787,1.88787,1.88745,1.88755,13010328.0
2008-09-05 16:43:00,1.88768,1.88816,1.88766,1.88816,6533361.0
2008-09-05 16:44:00,1.88814,1.88814,1.8878,1.8878,5795408.0
2008-09-05 16:45:00,1.88751,1.88754,1.88708,1.88724,14412181.0
2008-09-05 16:46:00,1.88748,1.88807,1.88748,1.88807,18592931.0
2008-09-05 16:47:00,1.88808,1.88808,1.88766,1.88766,3324901.0
2008-09-05 16:48:00,1.88758,1.88758,1.887,1.88709,4631796.0
2008-09-05 16:49:00,1.88694,1.88753,1.88678,1.88678,3380044.0
2008-09-05 16:50:00,1.88676,1.88683,1.88661,1.88673,17109906.0
2008-09-05 16:51:00,1.88668,1.88684,1.88668,1.88684,4772357.0
2008-09-05 16:52:00,1.88665,1.88665,1.88594,1.88594,4293695.0
2008-09-05 16:53:00,1.88564,1.88579,1.88555,1.88555,5094850.0
2008-09-05 16:54:00,1.88529,1.88538,1.88526,1.8853,4012640.0
2008-09-05 16:55:00,1.88523,1.88523,1.88466,1.88466,10589143.0
2008-09-05 16:56:00,1.88468,1.885,1.88468,1.88499,3341841.0
2008-09-05 16:57:00,1.88512,1.88533,1.8851,1.88511,2808625.0
2008-09-05 16:58:00,1.88504,1.88505,1.88473,1.88476,7608431.0
2008-09-05 16:59:00,1.88468,1.88468,1.88387,1.88402,3302147.0
2008-09-05 17:00:00,1.88405,1.88405,1.88307,1.88307,24597626.0
2008-09-05 17:01:00,1.88284,1.88284,1.88241,1.88245,1094881.0
2008-09-05 17:02:00,1.88237,1.88241,1.88206,1.88206,10033692.0
2008-09-05 17:03:00,1.88192,1.88195,1.88163,1.88167,6223062.0
2008-09-05 17:04:00,1.88165,1.88165,1.88116,1.88131,9334933.0
2008-09-05 17:05:00,1.88154,1.88183,1.88154,1.88176,22311502.0
2008-09-05 17:06:00,1.88171,1.88171,1.88139,1.88139,18224978.0
2008-09-05 17:07:00,1.88122,1.88221,1.88122,1.88221,11188879.0
2008-09-05 17:08:00,1.88224,1.88236,1.88224,1.88226,3340088.0
2008-09-05 17:09:00,1.8823,1.8824,1.88227,1.88227,5877393.0
2008-09-05 17:10:00,1.88213,1.88215,1.88166,1.88166,17750440.0
2008-09-05 17:11:00,1.88167,1.88167,1.8814,1.8814,3348708.0
2008-09-05 17:12:00,1.88131,1.88131,1.88089,1.8812,7110233.0
2008-09-05 17:13:00,1.88136,1.88209,1.88136,1.88209,7491973.0
2008-09-05 17:14:00,1.88207,1.88222,1.88199,1.88199,12783918.0
2008-09-05 17:15:00,1.88174,1.88174,1.88129,1.88137,5160460.0
2008-09-05 17:16:00,1.88109,1.88109,1.88098,1.88098,3269465.0
2008-09-05 17:17:00,1.88086,1.88086,1.88056,1.88056,5502652.0
2008-09-05 17:18:00,1.88047,1.88047,1.88025,1.88035,7402723.0
2008-09-05 17:19:00,1.88037,1.88063,1.88031,1.88042,6833766.0
2008-09-05 17:20:00,1.8803,1.88058,1.88021,1.88058,1659548.0
2008-09-05 17:21:00,1.88071,1.88121,1.88071,1.88121,7727403.0
2008-09-05 17:22:00,1.88134,1.88154,1.88134,1.88154,5976833.0
2008-09-05 17:23:00,1.88152,1.88152,1.88129,1.88129,17645010.0
2008-09-05 17:24:00,1.88131,1.88147,1.88122,1.88147,3088013.0
2008-09-05 17:25:00,1.88126,1.88135,1.88119,1.88135,4719542.0
2008-09-05 17:26:00,1.8814,1.88175,1.8814,1.88175,3901133.0
2008-09-05 17:27:00,1.88181,1.88182,1.8817,1.88172,3719662.0
2008-09-05 17:28:00,1.88174,1.88176,1.8816,1.8816,11123611.0
2008-09-05 17:29:00,1.88143,1.88143,1.88105,1.88105,9397476.0
2008-09-05 17:30:00,1.88091,1.88091,1.88059,1.88083,9561780.0
2008-09-05 17:31:00,1.8809,1.88117,1.8809,1.88117,6427329.0
2008-09-05 17:32:00,1.88108,1.88108,1.88087,1.88092,3817553.0
2008-09-05 17:33:00,1.88078,1.88098,1.88061,1.88098,4116078.0
2008-09-05 17:34:00,1.88102,1.8812,1.88092,1.88111,4073001.0
2008-09-05 17:35:00,1.88109,1.88109,1.88093,1.881,7670594.0
2008-09-05 17:36:00,1.88112,1.88154,1.88112,1.88154,3198865.0
2008-09-05 17:37:00,1.8816,1.88166,1.88148,1.88152,5501283.0
2008-09-05 17:38:00,1.88173,1.88233,1.88173,1.88232,13382480.0
2008-09-05 17:39:00,1.88252,1.88286,1.88252,1.88286,3163050.0
2008-09-05 17:40:00,1.88289,1.88289,1.88258,1.88267,3969556.0
2008-09-05 17:41:00,1.88264,1.88264,1.88211,1.88233,15756728.0
2008-09-05 17:42:00,1.88224,1.88224,1.88209,1.88209,13665914.0
2008-09-05 17:43:00,1.88205,1.88213,1.88197,1.88211,12797679.0
2008-09-05 17:44:00,1.88212,1.88236,1.88212,1.8823,10150440.0
2008-09-05 17:45:00,1.88244,1.88257,1.88234,1.88257,8049162.0
2008-09-05 17:46:00,1.8826,1.88278,1.8821,1.8821,3754663.0
2008-09-05 17:47:00,1.88197,1.88197,1.88139,1.88163,4036053.0
2008-09-05 17:48:00,1.88143,1.88143,1.87983,1.88069,3537836.0
2008-09-05 17:49:00,1.88066,1.88066,1.88036,1.88036,5503673.0
2008-09-05 17:50:00,1.88039,1.88039,1.87993,1.87993,8555640.0
2008-09-05 17:51:00,1.88006,1.88024,1.88006,1.88014,9110214.0
2008-09-05 17:52:00,1.88028,1.88029,1.88006,1.88006,9964222.0
2008-09-05 17:53:00,1.87997,1.87997,1.8798,1.87988,2829053.0
2008-09-05 17:54:00,1.87981,1.88036,1.87981,1.88036,20007663.0
2008-09-05 17:55:00,1.8804,1.8804,1.88021,1.88032,10568995.0
2008-09-05 17:56:00,1.8802,1.88028,1.87984,1.87984,4004948.0
2008-09-05 17:57:00,1.87989,1.88017,1.87989,1.88017,10912890.0
2008-09-05 17:58:00,1.88002,1.88044,1.88002,1.88044,6780782.0
2008-09-05 17:59:00,1.88045,1.88088,1.88045,1.88088,3836154.0
2008-09-05 18:00:00,1.88087,1.8809,1.88071,1.88086,13846332.0
2008-09-05 18:01:00,1.88062,1.88062,1.8801,1.88026,8314174.0
2008-09-05 18:02:00,1.88057,1.88122,1.88057,1.88107,5938537.0
2008-09-05 18:03:00,1.88114,1.88118,1.88096,1.8811,3271501.0
2008-09-05 18:04:00,1.88095,1.88106,1.88087,1.88095,7835579.0
2008-09-05 18:05:00,1.8811,1.8811,1.8809,1.88106,7734062.0
2008-09-05 18:06:00,1.88116,1.8815,1.88116,1.8815,8055021.0
2008-09-05 18:07:00,1.88144,1.88171,1.88136,1.88151,8886384.0
2008-09-05 18:08:00,1.88156,1.8817,1.88149,1.88149,6206582.0
2008-09-05 18:09:00,1.8814,1.8814,1.88119,1.88126,30743181.0
2008-09-05 18:10:00,1.88114,1.88114,1.88069,1.88069,8617324.0
2008-09-05 18:11:00,1.88054,1.88087,1.88054,1.88087,10087733.0
2008-09-05 18:12:00,1.88079,1.88082,1.88071,1.88079,4835062.0
2008-09-05 18:13:00,1.88055,1.88055,1.88028,1.88028,3951951.0
2008-09-05 18:14:00,1.88029,1.88029,1.87992,1.88001,4189749.0
2008-09-05 18:15:00,1.87997,1.87997,1.87969,1.87969,13473893.0
2008-09-05 18:16:00,1.87964,1.87964,1.87917,1.87922,7721230.0
2008-09-05 18:17:00,1.87906,1.87906,1.8788,1.87902,2775830.0
2008-09-05 18:18:00,1.87889,1.87889,1.87827,1.87827,5247737.0
2008-09-05 18:19:00,1.87805,1.87844,1.87805,1.87844,8662316.0
2008-09-05 18:20:00,1.87861,1.87895,1.87861,1.87894,6951426.0
2008-09-05 18:21:00,1.87916,1.87953,1.87916,1.87941,8660692.0
2008-09-05 18:22:00,1.87935,1.87935,1.87859,1.87859,7375437.0
2008-09-05 18:23:00,1.87858,1.87858,1.87822,1.87824,8328400.0
2008-09-05 18:24:00,1.8782,1.87865,1.87789,1.87865,5190807.0
2008-09-05 18:25:00,1.87871,1.8788,1.87851,1.87851,3969142.0
2008-09-05 18:26:00,1.87845,1.8785,1.87833,1.87849,1690860.0
2008-09-05 18:27:00,1.87849,1.87849,1.87806,1.87806,13679975.0
2008-09-05 18:28:00,1.87788,1.87788,1.87773,1.87785,9186911.0
2008-09-05 18:29:00,1.8779,1.87803,1.87772,1.87803,7660090.0
2008-09-05 18:30:00,1.87816,1.87823,1.87788,1.87788,8496597.0
2008-09-05 18:31:00,1.87781,1.87781,1.87625,1.87761,1500999.0
2008-09-05 18:32:00,1.8776,1.87772,1.87753,1.87772,3481534.0
2008-09-05 18:33:00,1.87782,1.87803,1.87779,1.87803,5073123.0
2008-09-05 18:34:00,1.87803,1.8781,1.87793,1.8781,17824362.0
2008-09-05 18:35:00,1.87833,1.87866,1.87833,1.87863,10809263.0
2008-09-05 18:36:00,1.87881,1.87886,1.8787,1.87874,1490244.0
2008-09-05 18:37:00,1.87878,1.87885,1.87862,1.87862,19599233.0
2008-09-05 18:38:00,1.87833,1.87833,1.87809,1.87809,7291677.0
2008-09-05 18:39:00,1.87806,1.87806,1.8778,1.8778,5831565.0
2008-09-05 18:40:00,1.87772,1.87799,1.87772,1.87799,2191194.0
2008-09-05 18:41:00,1.87811,1.8782,1.87762,1.87791,18367198.0
2008-09-05 18:42:00,1.87786,1.87793,1.8776,1.87778,22532549.0
2008-09-05 18:43:00,1.87791,1.87802,1.87787,1.87802,6264915.0
2008-09-05 18:44:00,1.8781,1.87818,1.87788,1.87788,4198344.0
2008-09-05 18:45:00,1.87777,1.87797,1.87777,1.87797,2109179.0
2008-09-05 18:46:00,1.87797,1.87803,1.87797,1.878,4887628.0
2008-09-05 18:47:00,1.87803,1.87816,1.878,1.87816,5140750.0
2008-09-05 18:48:00,1.87815,1.87835,1.87805,1.87835,20926610.0
2008-09-05 18:49:00,1.87832,1.87841,1.87821,1.87823,6705369.0
2008-09-05 18:50:00,1.8782,1.87846,1.87818,1.87846,11630997.0
2008-09-05 18:51:00,1.87849,1.87855,1.87837,1.87838,31501498.0
2008-09-05 18:52:00,1.87839,1.87851,1.87839,1.87843,21365306.0
2008-09-05 18:53:00,1.87855,1.87861,1.87848,1.87856,2873324.0
2008-09-05 18:54:00,1.87859,1.87876,1.87858,1.87875,5399087.0
2008-09-05 18:55:00,1.87876,1.87885,1.8787,1.87884,3497703.0
2008-09-05 18:56:00,1.87897,1.87919,1.87897,1.87919,3816447.0
2008-09-05 18:57:00,1.87926,1.8797,1.87926,1.8797,9283161.0
2008-09-05 18:58:00,1.87977,1.88008,1.87969,1.87969,3517513.0
2008-09-05 18:59:00,1.87962,1.88001,1.87962,1.88001,6846499.0
2008-09-05 19:00:00,1.88004,1.88004,1.8798,1.87996,8787491.0
2008-09-05 19:01:00,1.87978,1.87978,1.87923,1.87927,5186063.0
2008-09-05 19:02:00,1.87925,1.87936,1.87915,1.87915,23085888.0
2008-09-05 19:03:00,1.87919,1.87937,1.87916,1.87933,2172308.0
2008-09-05 19:04:00,1.8794,1.8796,1.87937,1.87955,17973954.0
2008-09-05 19:05:00,1.8796,1.87981,1.87955,1.87981,5753940.0
2008-09-05 19:06:00,1.87982,1.87994,1.87975,1.87994,11091667.0
2008-09-05 19:07:00,1.87993,1.87997,1.87983,1.87995,10303973.0
2008-09-05 19:08:00,1.87995,1.88034,1.87985,1.88034,12851460.0
2008-09-05 19:09:00,1.88045,1.88068,1.88044,1.88053,11936555.0
2008-09-05 19:10:00,1.88067,1.88101,1.88067,1.88101,4983900.0
2008-09-05 19:11:00,1.88095,1.88106,1.88053,1.88053,2915915.0
2008-09-05 19:12:00,1.88038,1.88038,1.87878,1.88021,11152370.0
2008-09-05 19:13:00,1.8802,1.88026,1.88017,1.88026,2754187.0
2008-09-05 19:14:00,1.88017,1.88017,1.87973,1.87985,3570244.0
2008-09-05 19:15:00,1.87994,1.88015,1.87988,1.87988,4409964.0
2008-09-05 19:16:00,1.87995,1.87995,1.8796,1.87963,15719043.0
2008-09-05 19:17:00,1.87968,1.88002,1.87968,1.87992,9765194.0
2008-09-05 19:18:00,1.87994,1.87994,1.87979,1.87983,28234136.0
2008-09-05 19:19:00,1.87986,1.87995,1.87981,1.87988,3781071.0
2008-09-05 19:20:00,1.87976,1.87998,1.87963,1.87981,11519692.0
2008-09-05 19:21:00,1.87968,1.87968,1.87927,1.87927,4144330.0
2008-09-05 19:22:00,1.87912,1.87915,1.879,1.87905,13806203.0
2008-09-05 19:23:00,1.8791,1.8791,1.87845,1.87845,7416728.0
2008-09-05 19:24:00,1.87833,1.87886,1.87833,1.87886,13891607.0
2008-09-05 19:25:00,1.8788,1.8788,1.87857,1.87857,5848899.0
2008-09-05 19:26:00,1.87853,1.87853,1.87835,1.87835,4743889.0
2008-09-05 19:27:00,1.87822,1.87836,1.87812,1.87827,1699220.0
2008-09-05 19:28:00,1.87827,1.87853,1.87827,1.87853,2883290.0
2008-09-05 19:29:00,1.87862,1.87866,1.87855,1.87855,6705078.0
2008-09-05 19:30:00,1.8785,1.87855,1.87822,1.87855,6757492.0
2008-09-05 19:31:00,1.87865,1.87885,1.87854,1.87854,7092974.0
2008-09-05 19:32:00,1.87822,1.87822,1.87761,1.87761,11914481.0
2008-09-05 19:33:00,1.87749,1.87793,1.87749,1.87793,5768324.0
2008-09-05 19:34:00,1.8781,1.87858,1.8781,1.87851,9298542.0
2008-09-05 19:35:00,1.87859,1.8786,1.87851,1.87855,11024814.0
2008-09-05 19:36:00,1.8786,1.8786,1.87812,1.87815,9093690.0
2008-09-05 19:37:00,1.87819,1.8783,1.87814,1.8783,2361199.0
2008-09-05 19:38:00,1.87837,1.87852,1.87837,1.87837,14050596.0
2008-09-05 19:39:00,1.87856,1.87874,1.87856,1.87873,11368506.0
2008-09-05 19:40:00,1.87876,1.87888,1.87862,1.87862,6288223.0
2008-09-05 19:41:00,1.87862,1.87892,1.8786,1.87892,4683635.0
2008-09-05 19:42:00,1.87891,1.87897,1.87834,1.87897,2717018.0
2008-09-05 19:43:00,1.87896,1.87899,1.87889,1.87891,8954885.0
2008-09-05 19:44:00,1.87883,1.87897,1.87879,1.87897,4332036.0
2008-09-05 19:45:00,1.87889,1.8789,1.87884,1.87884,3042012.0
2008-09-05 19:46:00,1.87881,1.87889,1.87879,1.87886,9952192.0
2008-09-05 19:47:00,1.8787,1.87886,1.87845,1.87845,7248567.0
2008-09-05 19:48:00,1.87827,1.87834,1.87807,1.87807,7410972.0
2008-09-05 19:49:00,1.87819,1.87819,1.87799,1.87799,20065218.0
2008-09-05 19:50:00,1.87795,1.87806,1.87788,1.87799,15047579.0
2008-09-05 19:51:00,1.87787,1.87818,1.87787,1.87794,20201840.0
2008-09-05 19:52:00,1.8781,1.87818,1.878,1.878,7123965.0
2008-09-05 19:53:00,1.87804,1.87828,1.87804,1.87828,6837449.0
2008-09-05 19:54:00,1.87834,1.87838,1.87821,1.87838,5514447.0
2008-09-05 19:55:00,1.87848,1.87862,1.87837,1.87862,3450832.0
2008-09-05 19:56:00,1.87881,1.87881,1.87835,1.87846,2224082.0
2008-09-05 19:57:00,1.87841,1.87855,1.87838,1.87838,14770130.0
2008-09-05 19:58:00,1.8784,1.87853,1.87823,1.87845,14042232.0
2008-09-05 19:59:00,1.87854,1.8787,1.87854,1.87864,6277207.0
2008-09-05 20:00:00,1.87861,1.87861,1.87839,1.87848,2633329.0
2008-09-05 20:01:00,1.87847,1.87852,1.87837,1.87837,5205948.0
2008-09-05 20:02:00,1.87818,1.87865,1.87818,1.87865,4700861.0
2008-09-05 20:03:00,1.8786,1.8786,1.87844,1.87849,7980374.0
2008-09-05 20:04:00,1.87846,1.87846,1.8782,1.8782,5189428.0
2008-09-05 20:05:00,1.8781,1.87813,1.8777,1.8777,11559843.0
2008-09-05 20:06:00,1.87764,1.87799,1.87764,1.87791,8325847.0
2008-09-05 20:07:00,1.878,1.87805,1.87789,1.87802,8023871.0
2008-09-05 20:08:00,1.87801,1.87801,1.87781,1.87801,10791526.0
2008-09-05 20:09:00,1.878,1.87818,1.878,1.87818,5730205.0
2008-09-05 20:10:00,1.87694,1.87888,1.87694,1.87875,7267073.0
2008-09-05 20:11:00,1.87869,1.87869,1.8784,1.8784,11913947.0
2008-09-05 20:12:00,1.87838,1.87838,1.87787,1.87791,4500408.0
2008-09-05 20:13:00,1.87782,1.87782,1.87749,1.87752,9956262.0
2008-09-05 20:14:00,1.87754,1.87767,1.87753,1.87766,8934916.0
2008-09-05 20:15:00,1.87776,1.87784,1.87768,1.87774,8210480.0
2008-09-05 20:16:00,1.8777,1.8777,1.87752,1.87767,5580826.0
2008-09-05 20:17:00,1.87754,1.87782,1.87754,1.87782,7728801.0
2008-09-05 20:18:00,1.87786,1.87786,1.87771,1.87786,5382595.0
2008-09-05 20:19:00,1.87779,1.87779,1.8775,1.8775,9143071.0
2008-09-05 20:20:00,1.8775,1.8775,1.87731,1.87737,2089177.0
2008-09-05 20:21:00,1.87723,1.87723,1.87704,1.87707,4565613.0
2008-09-05 20:22:00,1.87708,1.87723,1.87708,1.87723,5825071.0
2008-09-05 20:23:00,1.87723,1.87723,1.87706,1.87712,4114106.0
2008-09-05 20:24:00,1.87707,1.87707,1.87671,1.87696,6180839.0
2008-09-05 20:25:00,1.87697,1.87721,1.87697,1.87721,3626797.0
2008-09-05 20:26:00,1.8772,1.87736,1.8772,1.87736,4340324.0
2008-09-05 20:27:00,1.87745,1.87775,1.87745,1.87757,3933508.0
2008-09-05 20:28:00,1.87766,1.87768,1.87756,1.87762,8911343.0
2008-09-05 20:29:00,1.87755,1.87755,1.87738,1.87738,4648813.0
2008-09-05 20:30:00,1.87753,1.87753,1.8772,1.87727,6068842.0
2008-09-05 20:31:00,1.87749,1.87764,1.87737,1.87764,2226227.0
2008-09-05 20:32:00,1.87774,1.87808,1.87774,1.87808,3524280.0
2008-09-05 20:33:00,1.87808,1.87832,1.87808,1.87832,9002923.0
2008-09-05 20:34:00,1.8785,1.8788,1.8785,1.8788,8306206.0
2008-09-05 20:35:00,1.87883,1.87883,1.87833,1.87833,2154438.0
2008-09-05 20:36:00,1.87826,1.87826,1.87808,1.87808,3173315.0
2008-09-05 20:37:00,1.87808,1.87808,1.8775,1.8775,5770488.0
2008-09-05 20:38:00,1.87746,1.87746,1.87727,1.87733,9174751.0
2008-09-05 20:39:00,1.87733,1.87736,1.87695,1.87731,16539793.0
2008-09-05 20:40:00,1.87728,1.87731,1.87701,1.87701,23036222.0
2008-09-05 20:41:00,1.87712,1.87713,1.87709,1.87709,4707446.0
2008-09-05 20:42:00,1.87696,1.87696,1.8768,1.8768,15593681.0
2008-09-05 20:43:00,1.87685,1.87685,1.87634,1.87667,7532774.0
2008-09-05 20:44:00,1.87666,1.87666,1.87646,1.8765,5282683.0
2008-09-05 20:45:00,1.87654,1.87654,1.87637,1.87649,3557345.0
2008-09-05 20:46:00,1.87645,1.87645,1.87631,1.87633,18602674.0
2008-09-05 20:47:00,1.87633,1.8769,1.87631,1.8769,987579.0
2008-09-05 20:48:00,1.87714,1.87721,1.87706,1.87712,1813186.0
2008-09-05 20:49:00,1.87708,1.8772,1.87708,1.87709,3598667.0
2008-09-05 20:50:00,1.87704,1.87704,1.87682,1.87682,6631330.0
2008-09-05 20:51:00,1.87672,1.87672,1.87633,1.87633,15503015.0
2008-09-05 20:52:00,1.87632,1.8764,1.87625,1.87629,15509421.0
2008-09-05 20:53:00,1.87644,1.87644,1.87619,1.87629,9417178.0
2008-09-05 20:54:00,1.87607,1.87641,1.87607,1.87625,11176357.0
2008-09-05 20:55:00,1.87608,1.87608,1.87578,1.87598,8433392.0
2008-09-05 20:56:00,1.87603,1.87623,1.87603,1.87623,4951600.0
2008-09-05 20:57:00,1.87631,1.87634,1.87605,1.87608,26835652.0
2008-09-05 20:58:00,1.87588,1.87602,1.87577,1.87577,8177579.0
2008-09-05 20:59:00,1.87565,1.87565,1.87547,1.87552,5979332.0
2008-09-05 21:00:00,1.87556,1.87568,1.87549,1.87549,9675460.0
2008-09-05 21:01:00,1.87527,1.87548,1.87386,1.8754,12474647.0
2008-09-05 21:02:00,1.87549,1.8757,1.87549,1.87568,4501194.0
2008-09-05 21:03:00,1.87579,1.87616,1.87579,1.87616,9439113.0
2008-09-05 21:04:00,1.87629,1.87633,1.8762,1.87633,6008753.0
2008-09-05 21:05:00,1.87629,1.87634,1.87614,1.8762,27906072.0
2008-09-05 21:06:00,1.87617,1.87623,1.87602,1.87619,4220030.0
2008-09-05 21:07:00,1.87619,1.87652,1.87619,1.87652,7562546.0
2008-09-05 21:08:00,1.87652,1.87652,1.87637,1.87637,11293821.0
2008-09-05 21:09:00,1.87632,1.87645,1.87628,1.87645,4202031.0
2008-09-05 21:10:00,1.87642,1.87642,1.87612,1.87631,8457086.0
2008-09-05 21:11:00,1.87631,1.87631,1.87617,1.87617,20479009.0
2008-09-05 21:12:00,1.87615,1.87622,1.87615,1.87619,2140468.0
2008-09-05 21:13:00,1.87621,1.87639,1.87612,1.87639,9486408.0
2008-09-05 21:14:00,1.87637,1.87637,1.87616,1.8763,3076759.0
2008-09-05 21:15:00,1.87632,1.87641,1.87612,1.87633,5975311.0
2008-09-05 21:16:00,1.87634,1.87642,1.87627,1.87628,4226191.0
2008-09-05 21:17:00,1.87622,1.87622,1.87615,1.87615,3503608.0
2008-09-05 21:18:00,1.87613,1.87632,1.87611,1.87626,6423979.0
2008-09-05 21:19:00,1.87639,1.8764,1.87633,1.87636,9011412.0
2008-09-05 21:20:00,1.87645,1.8765,1.87639,1.87646,48671981.0
2008-09-05 21:21:00,1.87653,1.87673,1.87646,1.87646,7108342.0
2008-09-05 21:22:00,1.87638,1.87658,1.87627,1.87636,14649092.0
2008-09-05 21:23:00,1.87645,1.8766,1.87645,1.8766,5829351.0
2008-09-05 21:24:00,1.87625,1.87637,1.87606,1.87612,2173697.0
2008-09-05 21:25:00,1.87599,1.87599,1.87533,1.87533,14280003.0
2008-09-05 21:26:00,1.87516,1.87519,1.87506,1.87519,35036419.0
2008-09-05 21:27:00,1.87512,1.87525,1.87506,1.87525,4964037.0
2008-09-05 21:28:00,1.87518,1.87544,1.87518,1.87543,5490335.0
2008-09-05 21:29:00,1.87539,1.8754,1.87531,1.87531,4309093.0
2008-09-05 21:30:00,1.87533,1.87542,1.87523,1.87542,9628625.0
2008-09-05 21:31:00,1.87544,1.87551,1.87537,1.87547,6198440.0
2008-09-05 21:32:00,1.87529,1.87544,1.87499,1.87522,6080898.0
2008-09-05 21:33:00,1.87539,1.87589,1.87539,1.87589,2905171.0
2008-09-05 21:34:00,1.87578,1.87586,1.87561,1.87561,3019835.0
2008-09-05 21:35:00,1.8756,1.8756,1.87544,1.87544,3309665.0
2008-09-05 21:36:00,1.87527,1.87529,1.87525,1.87527,27272349.0
2008-09-05 21:37:00,1.87496,1.87503,1.87454,1.87467,4970631.0
2008-09-05 21:38:00,1.87482,1.87496,1.87482,1.87492,17550557.0
2008-09-05 21:39:00,1.87491,1.87496,1.87475,1.87475,6003432.0
2008-09-05 21:40:00,1.87473,1.87473,1.87389,1.87389,4846520.0
2008-09-05 21:41:00,1.8738,1.87401,1.87363,1.87401,7536287.0
2008-09-05 21:42:00,1.87406,1.87447,1.87406,1.87444,1556042.0
2008-09-05 21:43:00,1.87436,1.87443,1.87425,1.87425,3339563.0
2008-09-05 21:44:00,1.8742,1.8742,1.8737,1.87396,10535141.0
2008-09-05 21:45:00,1.87404,1.87404,1.87376,1.87376,8592311.0
2008-09-05 21:46:00,1.87372,1.87372,1.87346,1.87346,14341996.0
2008-09-05 21:47:00,1.87343,1.87343,1.87311,1.87311,5958902.0
2008-09-05 21:48:00,1.87292,1.87292,1.87262,1.8727,21456829.0
2008-09-05 21:49:00,1.87267,1.87273,1.87258,1.87263,2545975.0
2008-09-05 21:50:00,1.87294,1.87371,1.87294,1.87371,1274918.0
2008-09-05 21:51:00,1.87384,1.87412,1.87384,1.87405,1410949.0
2008-09-05 21:52:00,1.87402,1.87416,1.87373,1.87373,8182365.0
2008-09-05 21:53:00,1.87372,1.87372,1.87332,1.87332,4996728.0
2008-09-05 21:54:00,1.87328,1.8733,1.8732,1.8733,1231803.0
2008-09-05 21:55:00,1.87346,1.8737,1.87346,1.87347,1492072.0
2008-09-05 21:56:00,1.87336,1.87343,1.87325,1.87325,3494566.0
2008-09-05 21:57:00,1.87339,1.87421,1.87339,1.87421,6629924.0
2008-09-05 21:58:00,1.87413,1.87449,1.87413,1.87449,7390472.0
2008-09-05 21:59:00,1.87453,1.87489,1.87452,1.87489,6625890.0
2008-09-05 22:00:00,1.87485,1.87535,1.87485,1.8753,23435320.0
2008-09-05 22:01:00,1.87529,1.87532,1.87512,1.87532,5483797.0
2008-09-05 22:02:00,1.87534,1.87534,1.87507,1.87521,7694408.0
2008-09-05 22:03:00,1.87524,1.87524,1.87506,1.87509,7164921.0
2008-09-05 22:04:00,1.87525,1.8754,1.87525,1.87539,2149904.0
2008-09-05 22:05:00,1.87539,1.87539,1.87505,1.87537,5148378.0
2008-09-05 22:06:00,1.87536,1.87536,1.87509,1.87509,5908268.0
2008-09-05 22:07:00,1.87525,1.87588,1.87525,1.87556,28126982.0
2008-09-05 22:08:00,1.87559,1.87567,1.87545,1.87545,43101138.0
2008-09-05 22:09:00,1.87532,1.87532,1.87509,1.87509,6531786.0
2008-09-05 22:10:00,1.87501,1.87501,1.87481,1.87481,14804382.0
2008-09-05 22:11:00,1.87479,1.87498,1.87479,1.87498,6886081.0
2008-09-05 22:12:00,1.87509,1.8752,1.87509,1.8752,8331256.0
2008-09-05 22:13:00,1.87511,1.87512,1.87504,1.8751,3386328.0
2008-09-05 22:14:00,1.87501,1.87501,1.87482,1.87488,14680077.0
2008-09-05 22:15:00,1.87475,1.87482,1.87466,1.87466,10524377.0
2008-09-05 22:16:00,1.87467,1.87467,1.87454,1.87461,9370450.0
2008-09-05 22:17:00,1.87457,1.87467,1.87442,1.87467,9443810.0
2008-09-05 22:18:00,1.87467,1.87488,1.87464,1.87488,12144653.0
2008-09-05 22:19:00,1.8749,1.87523,1.8749,1.8752,6832962.0
2008-09-05 22:20:00,1.87519,1.87519,1.87478,1.87478,15300995.0
2008-09-05 22:21:00,1.87463,1.87463,1.87414,1.87414,9096330.0
2008-09-05 22:22:00,1.87407,1.87407,1.87363,1.87363,30020151.0
2008-09-05 22:23:00,1.87407,1.87429,1.87407,1.87423,8363743.0
2008-09-05 22:24:00,1.87428,1.87447,1.87421,1.87447,3068594.0
2008-09-05 22:25:00,1.87444,1.87451,1.87429,1.8743,4122055.0
2008-09-05 22:26:00,1.87429,1.87437,1.87429,1.8743,5043427.0
2008-09-05 22:27:00,1.87449,1.87471,1.87449,1.87471,20048353.0
2008-09-05 22:28:00,1.87468,1.87468,1.87443,1.87452,10311900.0
2008-09-05 22:29:00,1.87444,1.87445,1.8742,1.87442,5628126.0
2008-09-05 22:30:00,1.87452,1.87459,1.87448,1.87448,22942209.0
2008-09-05 22:31:00,1.87445,1.87465,1.87443,1.87465,25277508.0
2008-09-05 22:32:00,1.87461,1.87461,1.87433,1.87433,3765171.0
2008-09-05 22:33:00,1.87437,1.87438,1.87421,1.87429,14562044.0
2008-09-05 22:34:00,1.87437,1.87448,1.8743,1.8743,3398358.0
2008-09-05 22:35:00,1.8744,1.8744,1.87389,1.87389,5356432.0
2008-09-05 22:36:00,1.87392,1.87402,1.87383,1.87383,5735991.0
2008-09-05 22:37:00,1.87379,1.87391,1.87379,1.87391,9971753.0
2008-09-05 22:38:00,1.87381,1.87385,1.87376,1.87383,14260730.0
2008-09-05 22:39:00,1.87369,1.87382,1.87369,1.8738,2883768.0
2008-09-05 22:40:00,1.8738,1.87393,1.87374,1.87393,8823617.0
2008-09-05 22:41:00,1.87399,1.87406,1.87391,1.87401,10004508.0
2008-09-05 22:42:00,1.87397,1.87428,1.87397,1.87428,16595614.0
2008-09-05 22:43:00,1.87421,1.87445,1.87401,1.87431,7550307.0
2008-09-05 22:44:00,1.87431,1.8747,1.87431,1.8747,6122561.0
2008-09-05 22:45:00,1.87464,1.87495,1.87464,1.87495,2928872.0
2008-09-05 22:46:00,1.87506,1.87538,1.87506,1.87538,15277618.0
2008-09-05 22:47:00,1.87553,1.87553,1.87513,1.87515,1362368.0
2008-09-05 22:48:00,1.87526,1.87551,1.87526,1.87551,11877161.0
2008-09-05 22:49:00,1.87565,1.87608,1.87565,1.87608,41645948.0
2008-09-05 22:50:00,1.87609,1.87609,1.87595,1.87596,4022905.0
2008-09-05 22:51:00,1.87611,1.87619,1.87611,1.87618,5264839.0
2008-09-05 22:52:00,1.87578,1.87643,1.87578,1.87643,3652745.0
2008-09-05 22:53:00,1.87641,1.87659,1.87641,1.87652,16175513.0
2008-09-05 22:54:00,1.87664,1.87706,1.87662,1.87706,8804555.0
2008-09-05 22:55:00,1.87718,1.87737,1.87709,1.87737,29856862.0
2008-09-05 22:56:00,1.87754,1.8777,1.87747,1.87747,21481522.0
2008-09-05 22:57:00,1.87742,1.87742,1.87649,1.87649,18330171.0
2008-09-05 22:58:00,1.87665,1.87665,1.87611,1.87611,1916710.0
2008-09-05 22:59:00,1.87596,1.87608,1.87557,1.87557,8136781.0
2008-09-07 23:00:00,1.88204,1.88233,1.88204,1.88233,11652222.0
2008-09-07 23:01:00,1.8825,1.8825,1.88188,1.88188,4230820.0
2008-09-07 23:02:00,1.88161,1.88172,1.8809,1.88108,11393504.0
2008-09-07 23:03:00,1.88127,1.88249,1.881,1.88249,7151209.0
2008-09-07 23:04:00,1.88251,1.8831,1.88218,1.88293,10753807.0
2008-09-07 23:05:00,1.88271,1.88272,1.88224,1.88224,2762408.0
2008-09-07 23:06:00,1.88204,1.88204,1.88101,1.88101,6651410.0
2008-09-07 23:07:00,1.88073,1.88073,1.87927,1.87927,5061711.0
2008-09-07 23:08:00,1.87931,1.88003,1.87931,1.88003,16481665.0
2008-09-07 23:09:00,1.88031,1.88128,1.88031,1.88128,3329282.0
2008-09-07 23:10:00,1.88146,1.88244,1.88146,1.88244,2722244.0
2008-09-07 23:11:00,1.88259,1.88345,1.88259,1.88345,6548885.0
2008-09-07 23:12:00,1.88366,1.88457,1.88366,1.88457,6770229.0
2008-09-07 23:13:00,1.88483,1.88573,1.88483,1.88573,2895718.0
2008-09-07 23:14:00,1.88588,1.8875,1.88588,1.8874,8571983.0
2008-09-07 23:15:00,1.88747,1.88752,1.88741,1.88741,6871216.0
2008-09-07 23:16:00,1.88727,1.88749,1.88727,1.88749,10255779.0
2008-09-07 23:17:00,1.88749,1.88749,1.88732,1.88733,4037178.0
2008-09-07 23:18:00,1.88711,1.88745,1.88711,1.88737,11799686.0
2008-09-07 23:19:00,1.88731,1.88741,1.88725,1.88725,5019861.0
2008-09-07 23:20:00,1.88731,1.88746,1.88702,1.88723,7670118.0
2008-09-07 23:21:00,1.88743,1.88746,1.88728,1.88746,6901436.0
2008-09-07 23:22:00,1.88728,1.88732,1.88702,1.88702,7353817.0
2008-09-07 23:23:00,1.887,1.88708,1.88699,1.88699,10151149.0
2008-09-07 23:24:00,1.88675,1.887,1.88667,1.88667,5625199.0
2008-09-07 23:25:00,1.88662,1.88662,1.88643,1.88655,4438591.0
2008-09-07 23:26:00,1.88658,1.88658,1.88611,1.88618,2247954.0
2008-09-07 23:27:00,1.88608,1.88642,1.88596,1.88618,6132709.0
2008-09-07 23:28:00,1.8862,1.88641,1.88586,1.88625,6524159.0
2008-09-07 23:29:00,1.88636,1.88653,1.88636,1.88651,8262480.0
2008-09-07 23:30:00,1.88652,1.8869,1.88652,1.8869,5245038.0
2008-09-07 23:31:00,1.88688,1.88711,1.88657,1.88681,3464135.0
2008-09-07 23:32:00,1.88697,1.88747,1.88697,1.88747,10040292.0
2008-09-07 23:33:00,1.8875,1.88803,1.8875,1.88803,6064969.0
2008-09-07 23:34:00,1.88828,1.88866,1.88828,1.88857,9793480.0
2008-09-07 23:35:00,1.8885,1.8885,1.88786,1.88786,11738122.0
2008-09-07 23:36:00,1.88752,1.88752,1.88696,1.88696,7899119.0
2008-09-07 23:37:00,1.88706,1.88706,1.88677,1.88699,4754833.0
2008-09-07 23:38:00,1.88715,1.88786,1.88715,1.88786,11042619.0
2008-09-07 23:39:00,1.88789,1.88833,1.88789,1.88833,3633882.0
2008-09-07 23:40:00,1.88836,1.8885,1.88803,1.88803,3406859.0
2008-09-07 23:41:00,1.888,1.88821,1.888,1.88821,1634714.0
2008-09-07 23:42:00,1.88819,1.88856,1.88819,1.88856,18268223.0
2008-09-07 23:43:00,1.88861,1.88861,1.88806,1.88806,4294638.0
2008-09-07 23:44:00,1.88792,1.88799,1.88769,1.88769,10448750.0
2008-09-07 23:45:00,1.88758,1.88797,1.88758,1.88797,2731506.0
2008-09-07 23:46:00,1.88804,1.88815,1.88799,1.8881,11472025.0
2008-09-07 23:47:00,1.88808,1.88829,1.88808,1.88829,8542634.0
2008-09-07 23:48:00,1.88862,1.88906,1.88862,1.88899,3151628.0
2008-09-07 23:49:00,1.88878,1.88878,1.88706,1.88851,4289344.0
2008-09-07 23:50:00,1.88855,1.88855,1.8882,1.8882,7090091.0
2008-09-07 23:51:00,1.88781,1.88781,1.88683,1.88683,17577467.0
2008-09-07 23:52:00,1.88664,1.88675,1.88647,1.88675,9394227.0
2008-09-07 23:53:00,1.88712,1.88756,1.88712,1.88749,2111278.0
2008-09-07 23:54:00,1.88773,1.88834,1.88773,1.88803,6252152.0
2008-09-07 23:55:00,1.88805,1.88815,1.88794,1.88794,8244451.0
2008-09-07 23:56:00,1.88789,1.88789,1.88695,1.88774,3441511.0
2008-09-07 23:57:00,1.88795,1.88812,1.88795,1.888,17969440.0
2008-09-07 23:58:00,1.88782,1.88782,1.88719,1.88719,10293696.0
2008-09-07 23:59:00,1.88726,1.88851,1.88726,1.88851,12178270.0
2008-09-08 00:00:00,1.88859,1.88996,1.88859,1.88996,4471893.0
2008-09-08 00:01:00,1.89023,1.89084,1.89023,1.89067,20345484.0
2008-09-08 00:02:00,1.89082,1.89111,1.89082,1.89111,8761496.0
2008-09-08 00:03:00,1.89126,1.89159,1.89126,1.89159,7730541.0
2008-09-08 00:04:00,1.89149,1.89166,1.89149,1.89157,4554416.0
2008-09-08 00:05:00,1.89151,1.89182,1.89151,1.89173,3367460.0
2008-09-08 00:06:00,1.8919,1.89302,1.8919,1.89292,5561321.0
2008-09-08 00:07:00,1.89292,1.89292,1.89228,1.89228,5213504.0
2008-09-08 00:08:00,1.89225,1.89225,1.89174,1.89174,2846664.0
2008-09-08 00:09:00,1.8918,1.8918,1.89138,1.89138,5156027.0
2008-09-08 00:10:00,1.89134,1.89134,1.89078,1.89078,13350980.0
2008-09-08 00:11:00,1.89077,1.89077,1.89017,1.89017,15643636.0
2008-09-08 00:12:00,1.89006,1.89006,1.8897,1.8897,1776625.0
2008-09-08 00:13:00,1.88969,1.88969,1.88909,1.88909,6820479.0
2008-09-08 00:14:00,1.88903,1.88903,1.88866,1.88866,8456995.0
2008-09-08 00:15:00,1.8886,1.8886,1.88819,1.88819,3579711.0
2008-09-08 00:16:00,1.8881,1.8881,1.88766,1.88791,4537754.0
2008-09-08 00:17:00,1.8878,1.8878,1.8874,1.8874,7726616.0
2008-09-08 00:18:00,1.88731,1.88731,1.88677,1.88677,8622724.0
2008-09-08 00:19:00,1.88669,1.88669,1.8863,1.88631,1540410.0
2008-09-08 00:20:00,1.88628,1.88628,1.88568,1.88568,3044412.0
2008-09-08 00:21:00,1.8857,1.8875,1.8857,1.8875,16668932.0
2008-09-08 00:22:00,1.88745,1.88745,1.8868,1.8868,10106674.0
2008-09-08 00:23:00,1.8864,1.8864,1.88562,1.88562,4418776.0
2008-09-08 00:24:00,1.88564,1.88564,1.88482,1.88542,8104772.0
2008-09-08 00:25:00,1.88548,1.88548,1.88404,1.88404,3887644.0
2008-09-08 00:26:00,1.88395,1.88395,1.88306,1.88306,13145569.0
2008-09-08 00:27:00,1.88286,1.88286,1.8826,1.8826,13190382.0
2008-09-08 00:28:00,1.88264,1.88358,1.88264,1.88291,8250214.0
2008-09-08 00:29:00,1.8827,1.8827,1.88202,1.88202,9655759.0
2008-09-08 00:30:00,1.88172,1.88255,1.88172,1.88255,10052059.0
2008-09-08 00:31:00,1.88264,1.88358,1.88264,1.88358,30048104.0
2008-09-08 00:32:00,1.88379,1.88431,1.88347,1.88431,15881703.0
2008-09-08 00:33:00,1.88453,1.88453,1.88431,1.88447,4867291.0
2008-09-08 00:34:00,1.88441,1.88464,1.88375,1.88375,4580483.0
2008-09-08 00:35:00,1.88333,1.88335,1.88316,1.88335,5453819.0
2008-09-08 00:36:00,1.88352,1.88472,1.88352,1.88472,8267287.0
2008-09-08 00:37:00,1.88481,1.88498,1.88476,1.88493,9367168.0
2008-09-08 00:38:00,1.88485,1.88489,1.88463,1.88463,5580469.0
2008-09-08 00:39:00,1.88445,1.8848,1.88437,1.8848,2915291.0
2008-09-08 00:40:00,1.88449,1.88449,1.88406,1.88406,19419132.0
2008-09-08 00:41:00,1.88391,1.88418,1.88346,1.88346,4972997.0
2008-09-08 00:42:00,1.88343,1.88414,1.88343,1.88414,4315054.0
2008-09-08 00:43:00,1.88428,1.88476,1.88428,1.88475,24283811.0
2008-09-08 00:44:00,1.88488,1.88535,1.88488,1.88535,10176316.0
2008-09-08 00:45:00,1.88535,1.88556,1.88522,1.88556,809900.0
2008-09-08 00:46:00,1.88559,1.88629,1.88559,1.8861,15690413.0
2008-09-08 00:47:00,1.88622,1.88631,1.88564,1.88585,6754526.0
2008-09-08 00:48:00,1.8861,1.88641,1.8861,1.88628,15044306.0
2008-09-08 00:49:00,1.88623,1.88642,1.88623,1.88642,4814182.0
2008-09-08 00:50:00,1.88651,1.88684,1.88651,1.88684,6510537.0
2008-09-08 00:51:00,1.88699,1.88722,1.88699,1.88719,4057177.0
2008-09-08 00:52:00,1.88713,1.88713,1.88666,1.88666,9441637.0
2008-09-08 00:53:00,1.8867,1.88683,1.8867,1.88673,3792929.0
2008-09-08 00:54:00,1.88686,1.88686,1.88664,1.88678,2128704.0
2008-09-08 00:55:00,1.88694,1.88781,1.88694,1.88781,12865784.0
2008-09-08 00:56:00,1.88794,1.88832,1.88781,1.88832,10207482.0
2008-09-08 00:57:00,1.8885,1.88874,1.88844,1.88845,2022999.0
2008-09-08 00:58:00,1.88862,1.88862,1.88841,1.88841,9559339.0
2008-09-08 00:59:00,1.88852,1.88895,1.88843,1.88867,39911251.0
2008-09-08 01:00:00,1.88844,1.88844,1.88784,1.88827,3172320.0
2008-09-08 01:01:00,1.88838,1.88866,1.88838,1.88849,4371998.0
2008-09-08 01:02:00,1.88857,1.88914,1.88857,1.88912,3579435.0
2008-09-08 01:03:00,1.88916,1.8896,1.88916,1.8896,3882378.0
2008-09-08 01:04:00,1.8899,1.89062,1.8899,1.89062,5326479.0
2008-09-08 01:05:00,1.8908,1.8908,1.88988,1.88988,8359500.0
2008-09-08 01:06:00,1.88968,1.88968,1.88888,1.88888,4028601.0
2008-09-08 01:07:00,1.88878,1.88878,1.88815,1.88815,4186864.0
2008-09-08 01:08:00,1.88823,1.88823,1.88773,1.88792,4021962.0
2008-09-08 01:09:00,1.88815,1.8883,1.88795,1.88795,17028679.0
2008-09-08 01:10:00,1.88796,1.88796,1.88741,1.88751,9643489.0
2008-09-08 01:11:00,1.88737,1.88739,1.8873,1.88731,4464155.0
2008-09-08 01:12:00,1.88744,1.88745,1.887,1.887,5392757.0
2008-09-08 01:13:00,1.88716,1.88759,1.88716,1.88759,9389261.0
2008-09-08 01:14:00,1.88786,1.88786,1.88763,1.88763,7482608.0
2008-09-08 01:15:00,1.88777,1.88783,1.88745,1.88779,4643550.0
2008-09-08 01:16:00,1.88778,1.88788,1.88775,1.88775,4188079.0
2008-09-08 01:17:00,1.8878,1.8878,1.88726,1.88726,4881960.0
2008-09-08 01:18:00,1.8872,1.88723,1.88694,1.88708,2015968.0
2008-09-08 01:19:00,1.88708,1.88708,1.88692,1.88699,10393156.0
2008-09-08 01:20:00,1.88688,1.88688,1.88671,1.88672,4798228.0
2008-09-08 01:21:00,1.88687,1.88688,1.88669,1.88669,5976674.0
2008-09-08 01:22:00,1.88661,1.88695,1.88661,1.88666,15324265.0
2008-09-08 01:23:00,1.8865,1.8865,1.88628,1.88642,5950654.0
2008-09-08 01:24:00,1.88663,1.88735,1.88663,1.88735,11303855.0
2008-09-08 01:25:00,1.88736,1.88736,1.88714,1.88721,8475358.0
2008-09-08 01:26:00,1.88722,1.88722,1.88657,1.88657,10753796.0
2008-09-08 01:27:00,1.88646,1.88646,1.88613,1.88637,2773635.0
2008-09-08 01:28:00,1.88629,1.88629,1.88605,1.88605,6916867.0
2008-09-08 01:29:00,1.88607,1.88637,1.8859,1.8859,6799922.0
2008-09-08 01:30:00,1.88622,1.88636,1.88605,1.88636,11644961.0
2008-09-08 01:31:00,1.88639,1.88639,1.88608,1.88626,4292563.0
2008-09-08 01:32:00,1.8864,1.88696,1.8864,1.88696,5858612.0
2008-09-08 01:33:00,1.88694,1.88735,1.88691,1.88735,8040644.0
2008-09-08 01:34:00,1.88764,1.88774,1.88717,1.88717,9685270.0
2008-09-08 01:35:00,1.88723,1.88769,1.88723,1.88769,5411408.0
2008-09-08 01:36:00,1.88792,1.88811,1.88792,1.888,2461857.0
2008-09-08 01:37:00,1.888,1.888,1.88786,1.88793,10442639.0
2008-09-08 01:38:00,1.88784,1.88794,1.88784,1.88792,4214430.0
2008-09-08 01:39:00,1.88804,1.88825,1.88804,1.88825,2176884.0
2008-09-08 01:40:00,1.88835,1.88848,1.88819,1.88819,30385064.0
2008-09-08 01:41:00,1.88844,1.88873,1.88844,1.88872,2315790.0
2008-09-08 01:42:00,1.8888,1.88892,1.8885,1.88892,5389361.0
2008-09-08 01:43:00,1.88878,1.88878,1.88832,1.88832,2372260.0
2008-09-08 01:44:00,1.88807,1.88807,1.88729,1.88729,4819859.0
2008-09-08 01:45:00,1.88712,1.88718,1.88709,1.88716,7331419.0
2008-09-08 01:46:00,1.88733,1.88741,1.88717,1.88717,6819685.0
2008-09-08 01:47:00,1.88715,1.88725,1.88712,1.88715,5384101.0
2008-09-08 01:48:00,1.8871,1.8871,1.88685,1.8871,2910138.0
2008-09-08 01:49:00,1.88708,1.88708,1.887,1.88703,9122345.0
2008-09-08 01:50:00,1.88702,1.88702,1.88682,1.88692,1156162.0
2008-09-08 01:51:00,1.88669,1.88698,1.88666,1.88666,5320865.0
2008-09-08 01:52:00,1.88655,1.88655,1.88638,1.88651,5778976.0
2008-09-08 01:53:00,1.88664,1.8868,1.88661,1.88668,6864611.0
2008-09-08 01:54:00,1.88541,1.88706,1.88541,1.88674,6054415.0
2008-09-08 01:55:00,1.88659,1.88663,1.88647,1.88653,3136552.0
2008-09-08 01:56:00,1.88649,1.88678,1.88649,1.88678,5124205.0
2008-09-08 01:57:00,1.88688,1.88718,1.88688,1.88715,13390919.0
2008-09-08 01:58:00,1.88705,1.88706,1.88684,1.88684,11156517.0
2008-09-08 01:59:00,1.88676,1.88688,1.88665,1.88679,12004964.0
2008-09-08 02:00:00,1.88678,1.88701,1.88678,1.88688,12768523.0
2008-09-08 02:01:00,1.88682,1.88682,1.88615,1.88615,12176945.0
2008-09-08 02:02:00,1.88593,1.88593,1.88564,1.88564,12830241.0
2008-09-08 02:03:00,1.88577,1.88616,1.88577,1.88616,5198015.0
2008-09-08 02:04:00,1.88612,1.88612,1.88577,1.88593,3432805.0
2008-09-08 02:05:00,1.88601,1.88631,1.88462,1.88462,6204564.0
2008-09-08 02:06:00,1.88593,1.88594,1.88562,1.88562,6332082.0
2008-09-08 02:07:00,1.88534,1.88534,1.88494,1.88494,5609023.0
2008-09-08 02:08:00,1.88498,1.88508,1.88488,1.88488,4854362.0
2008-09-08 02:09:00,1.88526,1.88591,1.88526,1.88591,1221770.0
2008-09-08 02:10:00,1.8859,1.88597,1.88587,1.88587,8307389.0
2008-09-08 02:11:00,1.8858,1.88591,1.88571,1.88571,2774731.0
2008-09-08 02:12:00,1.88571,1.88576,1.88557,1.88571,5481116.0
2008-09-08 02:13:00,1.88549,1.88553,1.88528,1.88549,6862231.0
2008-09-08 02:14:00,1.88549,1.88573,1.88549,1.88564,6795273.0
2008-09-08 02:15:00,1.88562,1.88562,1.88532,1.88543,4835333.0
2008-09-08 02:16:00,1.88556,1.88579,1.88556,1.88575,2262095.0
2008-09-08 02:17:00,1.88574,1.88574,1.88523,1.88523,5772667.0
2008-09-08 02:18:00,1.88513,1.88513,1.88475,1.88475,2400280.0
2008-09-08 02:19:00,1.88441,1.88488,1.88441,1.88488,28139527.0
2008-09-08 02:20:00,1.88487,1.88492,1.88487,1.8849,2407525.0
2008-09-08 02:21:00,1.88495,1.8851,1.88495,1.8851,4034494.0
2008-09-08 02:22:00,1.88524,1.88535,1.88517,1.88535,10731312.0
2008-09-08 02:23:00,1.88536,1.88567,1.88536,1.88553,2727214.0
2008-09-08 02:24:00,1.88539,1.88556,1.88532,1.88552,5278393.0
2008-09-08 02:25:00,1.88556,1.88583,1.88552,1.88583,9689146.0
2008-09-08 02:26:00,1.88603,1.88656,1.88603,1.88656,7382834.0
2008-09-08 02:27:00,1.88672,1.88681,1.8866,1.88666,6049160.0
2008-09-08 02:28:00,1.88666,1.88668,1.88649,1.88649,4594415.0
2008-09-08 02:29:00,1.88648,1.88661,1.88645,1.8866,12278535.0
2008-09-08 02:30:00,1.88629,1.88714,1.88629,1.88714,7393630.0
2008-09-08 02:31:00,1.88715,1.88724,1.88703,1.88724,6850418.0
2008-09-08 02:32:00,1.88749,1.88817,1.88749,1.88817,2648871.0
2008-09-08 02:33:00,1.88833,1.88885,1.88833,1.88885,10836150.0
2008-09-08 02:34:00,1.88875,1.88875,1.88814,1.88814,9371250.0
2008-09-08 02:35:00,1.88806,1.88806,1.88785,1.88803,12232284.0
2008-09-08 02:36:00,1.88814,1.88832,1.88804,1.88804,5540647.0
2008-09-08 02:37:00,1.88775,1.88775,1.88687,1.88687,16724071.0
2008-09-08 02:38:00,1.88694,1.88705,1.88688,1.88688,5647430.0
2008-09-08 02:39:00,1.88656,1.88656,1.88586,1.88586,4722199.0
2008-09-08 02:40:00,1.88571,1.88571,1.88516,1.88516,10387963.0
2008-09-08 02:41:00,1.88483,1.88486,1.88456,1.88456,2112951.0
2008-09-08 02:42:00,1.88448,1.88448,1.88423,1.88423,4653920.0
2008-09-08 02:43:00,1.88406,1.88458,1.88406,1.88458,4491719.0
2008-09-08 02:44:00,1.8846,1.88468,1.88423,1.88456,4659860.0
2008-09-08 02:45:00,1.88459,1.88484,1.88459,1.88483,6947639.0
2008-09-08 02:46:00,1.8847,1.88512,1.88467,1.88512,9545812.0
2008-09-08 02:47:00,1.88519,1.88592,1.88519,1.88592,5057923.0
2008-09-08 02:48:00,1.88585,1.8864,1.88585,1.8864,4456580.0
2008-09-08 02:49:00,1.88672,1.88688,1.88663,1.88663,8921723.0
2008-09-08 02:50:00,1.88643,1.88671,1.88643,1.88671,17528233.0
2008-09-08 02:51:00,1.8866,1.8866,1.88636,1.8864,4081966.0
2008-09-08 02:52:00,1.8862,1.88638,1.88608,1.88633,3845394.0
2008-09-08 02:53:00,1.8863,1.8863,1.88581,1.88581,4313738.0
2008-09-08 02:54:00,1.88578,1.88605,1.88578,1.88579,8705094.0
2008-09-08 02:55:00,1.88566,1.88566,1.88542,1.8855,4965951.0
2008-09-08 02:56:00,1.88562,1.88562,1.88526,1.88526,4106165.0
2008-09-08 02:57:00,1.88517,1.88517,1.8846,1.88462,3401859.0
2008-09-08 02:58:00,1.88456,1.88456,1.88434,1.88434,4357619.0
2008-09-08 02:59:00,1.88446,1.88449,1.88429,1.88429,3181547.0
2008-09-08 03:00:00,1.88419,1.88419,1.88401,1.88413,38199895.0
2008-09-08 03:01:00,1.88411,1.88432,1.88411,1.88432,9061845.0
2008-09-08 03:02:00,1.88427,1.88499,1.88427,1.88499,2098546.0
2008-09-08 03:03:00,1.88501,1.88501,1.88467,1.88473,10096419.0
2008-09-08 03:04:00,1.88468,1.88468,1.88456,1.88456,12236811.0
2008-09-08 03:05:00,1.88455,1.88462,1.88445,1.88452,2229478.0
2008-09-08 03:06:00,1.8845,1.88477,1.8845,1.88473,3965840.0
2008-09-08 03:07:00,1.88479,1.88517,1.88464,1.88517,9856599.0
2008-09-08 03:08:00,1.88524,1.88539,1.88524,1.88539,4040208.0
2008-09-08 03:09:00,1.88526,1.88527,1.88455,1.88455,6617745.0
2008-09-08 03:10:00,1.88439,1.88445,1.88436,1.88445,4598949.0
2008-09-08 03:11:00,1.88446,1.88446,1.88423,1.88436,14028631.0
2008-09-08 03:12:00,1.8845,1.88562,1.8845,1.88562,6637052.0
2008-09-08 03:13:00,1.88572,1.88572,1.88554,1.88554,15958516.0
2008-09-08 03:14:00,1.8855,1.88552,1.88531,1.88531,861413.0
2008-09-08 03:15:00,1.88529,1.8853,1.88512,1.88512,10324996.0
2008-09-08 03:16:00,1.88505,1.88522,1.88505,1.88519,25009074.0
2008-09-08 03:17:00,1.88544,1.88546,1.88524,1.88524,4439813.0
2008-09-08 03:18:00,1.88515,1.88572,1.88515,1.88572,5093194.0
2008-09-08 03:19:00,1.88596,1.88651,1.88596,1.88651,19169924.0
2008-09-08 03:20:00,1.88679,1.88711,1.88679,1.88707,2679004.0
2008-09-08 03:21:00,1.88723,1.88723,1.88712,1.88722,5465153.0
2008-09-08 03:22:00,1.88724,1.88762,1.88723,1.88762,9401956.0
2008-09-08 03:23:00,1.88783,1.88847,1.88767,1.88847,9094926.0
2008-09-08 03:24:00,1.88853,1.88875,1.88847,1.88868,5283684.0
2008-09-08 03:25:00,1.88883,1.88919,1.88883,1.889,4410247.0
2008-09-08 03:26:00,1.88911,1.88968,1.88911,1.88968,5388939.0
2008-09-08 03:27:00,1.88973,1.89019,1.88973,1.89014,14697114.0
2008-09-08 03:28:00,1.89003,1.89016,1.89003,1.89003,27765758.0
2008-09-08 03:29:00,1.8898,1.8898,1.88901,1.88901,10362948.0
2008-09-08 03:30:00,1.88892,1.88902,1.88881,1.88886,9017332.0
2008-09-08 03:31:00,1.88901,1.88917,1.88901,1.88908,7821591.0
2008-09-08 03:32:00,1.88902,1.88902,1.88854,1.88868,14542870.0
2008-09-08 03:33:00,1.88868,1.88891,1.88868,1.88891,12976870.0
2008-09-08 03:34:00,1.88915,1.88953,1.88915,1.88953,4233522.0
2008-09-08 03:35:00,1.88933,1.88949,1.88933,1.88944,8873188.0
2008-09-08 03:36:00,1.88939,1.88962,1.88939,1.88962,4381098.0
2008-09-08 03:37:00,1.88972,1.88981,1.88966,1.88972,10058391.0
2008-09-08 03:38:00,1.88982,1.88993,1.88961,1.88961,18227372.0
2008-09-08 03:39:00,1.88967,1.8899,1.88967,1.88982,3009501.0
2008-09-08 03:40:00,1.88996,1.89021,1.88996,1.89008,1684246.0
2008-09-08 03:41:00,1.89018,1.8902,1.88992,1.88992,8040585.0
2008-09-08 03:42:00,1.88995,1.89064,1.88995,1.89064,8216307.0
2008-09-08 03:43:00,1.89073,1.89073,1.89012,1.89034,4943086.0
2008-09-08 03:44:00,1.89034,1.89036,1.89026,1.89026,3683211.0
2008-09-08 03:45:00,1.89021,1.89021,1.88994,1.88994,8263626.0
2008-09-08 03:46:00,1.88995,1.89004,1.88979,1.88984,6748272.0
2008-09-08 03:47:00,1.88984,1.88989,1.8898,1.8898,1761302.0
2008-09-08 03:48:00,1.88981,1.88981,1.88949,1.88955,16120811.0
2008-09-08 03:49:00,1.88942,1.88965,1.88932,1.88965,14108611.0
2008-09-08 03:50:00,1.88971,1.8899,1.8897,1.8899,4890937.0
2008-09-08 03:51:00,1.88973,1.8898,1.88941,1.88941,3158049.0
2008-09-08 03:52:00,1.88938,1.88968,1.88938,1.88968,5637440.0
2008-09-08 03:53:00,1.88974,1.89006,1.88953,1.89006,5814240.0
2008-09-08 03:54:00,1.89003,1.89003,1.88959,1.88959,3075025.0
2008-09-08 03:55:00,1.88971,1.88981,1.88969,1.88969,4293784.0
2008-09-08 03:56:00,1.88978,1.88978,1.8895,1.88969,7800746.0
2008-09-08 03:57:00,1.88969,1.88977,1.88955,1.88955,8719641.0
2008-09-08 03:58:00,1.8895,1.88967,1.8895,1.8896,18502624.0
2008-09-08 03:59:00,1.88955,1.8896,1.88934,1.88934,4375200.0
2008-09-08 04:00:00,1.88928,1.88998,1.88928,1.88998,12709527.0
2008-09-08 04:01:00,1.89004,1.8901,1.88994,1.89007,10061280.0
2008-09-08 04:02:00,1.89003,1.89003,1.88951,1.88951,17864043.0
2008-09-08 04:03:00,1.88931,1.88931,1.88877,1.88877,3755057.0
2008-09-08 04:04:00,1.88857,1.88948,1.88857,1.88948,8064610.0
2008-09-08 04:05:00,1.88933,1.88933,1.88881,1.88897,5777259.0
2008-09-08 04:06:00,1.88918,1.88963,1.88918,1.88963,2158549.0
2008-09-08 04:07:00,1.88965,1.88965,1.88941,1.88941,8951998.0
2008-09-08 04:08:00,1.88938,1.88971,1.88938,1.8896,18477310.0
2008-09-08 04:09:00,1.88971,1.89072,1.88971,1.89072,7746194.0
2008-09-08 04:10:00,1.89091,1.89141,1.88988,1.89141,4326116.0
2008-09-08 04:11:00,1.89129,1.89129,1.89073,1.89073,3420850.0
2008-09-08 04:12:00,1.89053,1.89053,1.89023,1.89023,9018829.0
2008-09-08 04:13:00,1.89021,1.89021,1.88981,1.88981,11070177.0
2008-09-08 04:14:00,1.88953,1.88964,1.88946,1.88954,2891704.0
2008-09-08 04:15:00,1.88973,1.89022,1.88973,1.89022,11011434.0
2008-09-08 04:16:00,1.89017,1.89017,1.88983,1.88983,4605509.0
2008-09-08 04:17:00,1.88956,1.88956,1.88913,1.88915,19294703.0
2008-09-08 04:18:00,1.8893,1.88974,1.8893,1.88974,1740910.0
2008-09-08 04:19:00,1.8898,1.89012,1.8898,1.89012,3187555.0
2008-09-08 04:20:00,1.89041,1.89041,1.89004,1.89004,3686600.0
2008-09-08 04:21:00,1.8901,1.89023,1.89006,1.8902,10382304.0
2008-09-08 04:22:00,1.89034,1.89099,1.89034,1.89099,4791729.0
2008-09-08 04:23:00,1.89115,1.89148,1.89115,1.89148,7545247.0
2008-09-08 04:24:00,1.89147,1.89153,1.89137,1.89138,11231577.0
2008-09-08 04:25:00,1.89148,1.89194,1.89148,1.89184,10709108.0
2008-09-08 04:26:00,1.89206,1.89255,1.89206,1.89255,5994237.0
2008-09-08 04:27:00,1.89267,1.89302,1.89267,1.89302,9728022.0
2008-09-08 04:28:00,1.89298,1.89298,1.89257,1.89273,3498066.0
2008-09-08 04:29:00,1.89285,1.89285,1.89263,1.89268,4886834.0
2008-09-08 04:30:00,1.89284,1.89312,1.89279,1.89312,7867532.0
2008-09-08 04:31:00,1.89309,1.89332,1.89285,1.89326,7079166.0
2008-09-08 04:32:00,1.89331,1.89339,1.8927,1.8927,6009515.0
2008-09-08 04:33:00,1.89265,1.89265,1.89228,1.89251,2441837.0
2008-09-08 04:34:00,1.89259,1.89287,1.89259,1.89287,4316858.0
2008-09-08 04:35:00,1.89295,1.89343,1.89295,1.89331,5140455.0
2008-09-08 04:36:00,1.89365,1.89429,1.89365,1.89429,10731738.0
2008-09-08 04:37:00,1.89406,1.89406,1.89385,1.89388,7431851.0
2008-09-08 04:38:00,1.89402,1.8948,1.89402,1.8948,6350819.0
2008-09-08 04:39:00,1.8949,1.89597,1.8949,1.89597,7833843.0
2008-09-08 04:40:00,1.8961,1.89619,1.89605,1.89605,5455183.0
2008-09-08 04:41:00,1.89598,1.89598,1.89571,1.89571,11868523.0
2008-09-08 04:42:00,1.89599,1.89614,1.89599,1.89614,4033145.0
2008-09-08 04:43:00,1.89595,1.89595,1.89523,1.89523,9418475.0
2008-09-08 04:44:00,1.89539,1.89539,1.89532,1.89536,6413306.0
2008-09-08 04:45:00,1.89532,1.89554,1.89532,1.89537,8651578.0
2008-09-08 04:46:00,1.8954,1.89565,1.8954,1.89565,2776335.0
2008-09-08 04:47:00,1.89565,1.89585,1.89565,1.89568,6219776.0
2008-09-08 04:48:00,1.89568,1.89612,1.89568,1.89612,7084472.0
2008-09-08 04:49:00,1.89632,1.89641,1.89632,1.89641,2478145.0
2008-09-08 04:50:00,1.89634,1.89642,1.89592,1.89592,3346347.0
2008-09-08 04:51:00,1.89563,1.89563,1.8953,1.8953,16617933.0
2008-09-08 04:52:00,1.89518,1.89518,1.89479,1.89484,4617085.0
2008-09-08 04:53:00,1.89487,1.89496,1.89486,1.89495,6296894.0
2008-09-08 04:54:00,1.89491,1.89511,1.89477,1.89511,3031948.0
2008-09-08 04:55:00,1.8951,1.89511,1.89486,1.89486,10241721.0
2008-09-08 04:56:00,1.89484,1.89515,1.89463,1.89515,6918739.0
2008-09-08 04:57:00,1.89517,1.89534,1.8951,1.8951,12304002.0
2008-09-08 04:58:00,1.89511,1.89511,1.89452,1.89452,4200994.0
2008-09-08 04:59:00,1.89434,1.8944,1.8941,1.8941,11067841.0
2008-09-08 05:00:00,1.89401,1.89401,1.89351,1.89362,8308772.0
2008-09-08 05:01:00,1.89364,1.8938,1.89364,1.8938,1961430.0
2008-09-08 05:02:00,1.89355,1.89382,1.89353,1.89381,16724608.0
2008-09-08 05:03:00,1.89379,1.89408,1.89379,1.89408,22695745.0
2008-09-08 05:04:00,1.89415,1.89429,1.89411,1.8942,28861151.0
2008-09-08 05:05:00,1.89417,1.89426,1.89401,1.89426,9730940.0
2008-09-08 05:06:00,1.89409,1.89409,1.8938,1.8938,15619458.0
2008-09-08 05:07:00,1.8939,1.8939,1.89363,1.89363,3715538.0
2008-09-08 05:08:00,1.89417,1.89435,1.8941,1.8941,5061371.0
2008-09-08 05:09:00,1.89382,1.89393,1.8938,1.89393,3692094.0
2008-09-08 05:10:00,1.89394,1.89412,1.8938,1.89412,38679249.0
2008-09-08 05:11:00,1.89443,1.89473,1.89443,1.89447,2252578.0
2008-09-08 05:12:00,1.89428,1.89456,1.89416,1.89456,1480353.0
2008-09-08 05:13:00,1.89461,1.89518,1.89461,1.8949,14975120.0
2008-09-08 05:14:00,1.8951,1.89579,1.8951,1.89555,3179753.0
2008-09-08 05:15:00,1.89565,1.89621,1.89564,1.89621,5971482.0
2008-09-08 05:16:00,1.8964,1.89664,1.89622,1.8966,7982985.0
2008-09-08 05:17:00,1.89673,1.89677,1.89657,1.89657,15200233.0
2008-09-08 05:18:00,1.89665,1.89665,1.89633,1.89663,9114895.0
2008-09-08 05:19:00,1.89664,1.89664,1.89638,1.89655,9054507.0
2008-09-08 05:20:00,1.89669,1.89686,1.89669,1.89684,3007684.0
2008-09-08 05:21:00,1.89701,1.89701,1.89681,1.89681,13758544.0
2008-09-08 05:22:00,1.89689,1.89689,1.89668,1.89668,10861292.0
2008-09-08 05:23:00,1.89655,1.89655,1.89623,1.89623,5670217.0
2008-09-08 05:24:00,1.89616,1.89616,1.89597,1.89597,5506766.0
2008-09-08 05:25:00,1.89563,1.89563,1.89527,1.89531,3174551.0
2008-09-08 05:26:00,1.89521,1.89521,1.89467,1.89467,13244242.0
2008-09-08 05:27:00,1.89446,1.89446,1.8942,1.8942,3622796.0
2008-09-08 05:28:00,1.89413,1.89424,1.8941,1.89411,24012071.0
2008-09-08 05:29:00,1.89411,1.89421,1.894,1.89421,22708312.0
2008-09-08 05:30:00,1.89429,1.89461,1.89429,1.89461,5590668.0
2008-09-08 05:31:00,1.89471,1.89471,1.89437,1.8945,10271841.0
2008-09-08 05:32:00,1.89443,1.89446,1.89436,1.89443,20736816.0
2008-09-08 05:33:00,1.89436,1.89455,1.89436,1.89439,4782313.0
2008-09-08 05:34:00,1.89447,1.89454,1.89408,1.89408,3775468.0
2008-09-08 05:35:00,1.89401,1.89402,1.89366,1.89402,2832113.0
2008-09-08 05:36:00,1.89434,1.89475,1.89434,1.89475,8904229.0
2008-09-08 05:37:00,1.89445,1.89498,1.89445,1.89487,27781000.0
2008-09-08 05:38:00,1.89489,1.8951,1.89485,1.89485,8416295.0
2008-09-08 05:39:00,1.89458,1.89458,1.89355,1.89355,15630804.0
2008-09-08 05:40:00,1.89338,1.89338,1.89251,1.89251,6769330.0
2008-09-08 05:41:00,1.89263,1.89277,1.89257,1.89277,12708930.0
2008-09-08 05:42:00,1.89299,1.89348,1.89299,1.89348,10184203.0
2008-09-08 05:43:00,1.89352,1.89362,1.89335,1.89362,9461278.0
2008-09-08 05:44:00,1.89358,1.89358,1.89346,1.89354,10377025.0
2008-09-08 05:45:00,1.8938,1.89423,1.8938,1.89423,15044147.0
2008-09-08 05:46:00,1.89435,1.8944,1.8943,1.8943,3614782.0
2008-09-08 05:47:00,1.89442,1.89461,1.89426,1.89426,7953468.0
2008-09-08 05:48:00,1.89413,1.8943,1.89404,1.8943,6922769.0
2008-09-08 05:49:00,1.89446,1.89472,1.89446,1.89462,14972070.0
2008-09-08 05:50:00,1.89464,1.89468,1.89428,1.89437,6906097.0
2008-09-08 05:51:00,1.89421,1.89421,1.89326,1.89326,44338172.0
2008-09-08 05:52:00,1.893,1.893,1.89262,1.89275,30830851.0
2008-09-08 05:53:00,1.8927,1.893,1.8927,1.893,5390264.0
2008-09-08 05:54:00,1.89308,1.89354,1.89308,1.89354,4706444.0
2008-09-08 05:55:00,1.89356,1.8936,1.89343,1.89352,2244391.0
2008-09-08 05:56:00,1.89347,1.89347,1.8932,1.89322,6609096.0
2008-09-08 05:57:00,1.89319,1.89358,1.89319,1.89358,7985062.0
2008-09-08 05:58:00,1.89352,1.89368,1.89347,1.89363,5251170.0
2008-09-08 05:59:00,1.8937,1.8942,1.8937,1.8942,25617971.0
2008-09-08 06:00:00,1.89438,1.89438,1.89395,1.89395,6083262.0
2008-09-08 06:01:00,1.89386,1.8939,1.89382,1.89386,7957869.0
2008-09-08 06:02:00,1.89412,1.89424,1.89406,1.89415,7180681.0
2008-09-08 06:03:00,1.89402,1.89402,1.89388,1.89388,3497365.0
2008-09-08 06:04:00,1.89409,1.89446,1.89409,1.89443,1369375.0
2008-09-08 06:05:00,1.89441,1.89471,1.89433,1.89471,1185794.0
2008-09-08 06:06:00,1.89484,1.89494,1.89484,1.89487,5314538.0
2008-09-08 06:07:00,1.89475,1.89526,1.89475,1.89526,8785017.0
2008-09-08 06:08:00,1.89536,1.89551,1.8953,1.8953,1562513.0
2008-09-08 06:09:00,1.89523,1.89523,1.89486,1.89486,1350123.0
2008-09-08 06:10:00,1.89465,1.89488,1.89465,1.89488,2667060.0
2008-09-08 06:11:00,1.8951,1.89539,1.8951,1.89539,20717224.0
2008-09-08 06:12:00,1.89571,1.89597,1.89571,1.89593,5997285.0
2008-09-08 06:13:00,1.89601,1.89623,1.89601,1.89609,14446007.0
2008-09-08 06:14:00,1.89585,1.89585,1.89523,1.89523,8098312.0
2008-09-08 06:15:00,1.8951,1.89531,1.8951,1.8953,10165130.0
2008-09-08 06:16:00,1.89515,1.89515,1.89478,1.89478,3167865.0
2008-09-08 06:17:00,1.89476,1.89476,1.89438,1.89438,1708808.0
2008-09-08 06:18:00,1.89439,1.89439,1.89416,1.89416,7692445.0
2008-09-08 06:19:00,1.89393,1.89393,1.8938,1.89386,5104824.0
2008-09-08 06:20:00,1.8937,1.89386,1.8937,1.89375,5990852.0
2008-09-08 06:21:00,1.89385,1.89428,1.89385,1.89428,18566122.0
2008-09-08 06:22:00,1.8943,1.8943,1.89395,1.89395,5515570.0
2008-09-08 06:23:00,1.89384,1.89384,1.8935,1.8935,26568290.0
2008-09-08 06:24:00,1.89353,1.89353,1.89306,1.89306,3339049.0
2008-09-08 06:25:00,1.89286,1.89287,1.89269,1.89269,3007205.0
2008-09-08 06:26:00,1.8926,1.8926,1.89195,1.89195,2834036.0
2008-09-08 06:27:00,1.89188,1.89188,1.89152,1.89152,5923914.0
2008-09-08 06:28:00,1.89122,1.89122,1.89069,1.89088,6701740.0
2008-09-08 06:29:00,1.89085,1.89106,1.89073,1.89106,8786847.0
2008-09-08 06:30:00,1.89125,1.89167,1.89125,1.89167,4076722.0
2008-09-08 06:31:00,1.89177,1.89203,1.89177,1.89193,5741227.0
2008-09-08 06:32:00,1.89204,1.89204,1.8917,1.8917,5050398.0
2008-09-08 06:33:00,1.89155,1.89155,1.89092,1.89092,35773352.0
2008-09-08 06:34:00,1.89097,1.89175,1.89097,1.89159,13810448.0
2008-09-08 06:35:00,1.89148,1.8915,1.89125,1.89125,2113052.0
2008-09-08 06:36:00,1.89156,1.89178,1.89156,1.89178,5593849.0
2008-09-08 06:37:00,1.89181,1.89201,1.89176,1.89179,14321138.0
2008-09-08 06:38:00,1.89176,1.89189,1.89166,1.89168,7114034.0
2008-09-08 06:39:00,1.89172,1.892,1.89172,1.892,47914927.0
2008-09-08 06:40:00,1.89202,1.89212,1.89202,1.89211,8507751.0
2008-09-08 06:41:00,1.89214,1.89289,1.89214,1.89289,6495429.0
2008-09-08 06:42:00,1.89299,1.89299,1.89285,1.89295,3847580.0
2008-09-08 06:43:00,1.89308,1.89329,1.89298,1.89298,4479270.0
2008-09-08 06:44:00,1.89308,1.89338,1.89293,1.89338,6001115.0
2008-09-08 06:45:00,1.89333,1.89333,1.89317,1.89317,2849642.0
2008-09-08 06:46:00,1.89311,1.89311,1.89285,1.893,9849866.0
2008-09-08 06:47:00,1.89312,1.89402,1.89312,1.89393,2004182.0
2008-09-08 06:48:00,1.89402,1.89487,1.89402,1.89487,18827809.0
2008-09-08 06:49:00,1.89521,1.89562,1.89521,1.89557,8927567.0
2008-09-08 06:50:00,1.89559,1.89559,1.89538,1.89538,3831174.0
2008-09-08 06:51:00,1.89533,1.89533,1.89456,1.89463,12519476.0
2008-09-08 06:52:00,1.89479,1.89526,1.89479,1.89526,8040129.0
2008-09-08 06:53:00,1.89531,1.89537,1.89521,1.89521,4287341.0
2008-09-08 06:54:00,1.89524,1.89529,1.89508,1.89529,27767238.0
2008-09-08 06:55:00,1.89532,1.89537,1.89524,1.89537,6222818.0
2008-09-08 06:56:00,1.89534,1.89538,1.89527,1.89537,9347506.0
2008-09-08 06:57:00,1.89534,1.89534,1.89517,1.89527,4587905.0
2008-09-08 06:58:00,1.89521,1.89522,1.8937,1.89481,13379072.0
2008-09-08 06:59:00,1.89472,1.89474,1.89422,1.89422,10550060.0
2008-09-08 07:00:00,1.89405,1.89405,1.89363,1.89363,6386128.0
2008-09-08 07:01:00,1.89367,1.89396,1.89355,1.89355,7920173.0
2008-09-08 07:02:00,1.89352,1.89352,1.89317,1.89319,28313622.0
2008-09-08 07:03:00,1.89308,1.89308,1.89278,1.89278,5100016.0
2008-09-08 07:04:00,1.89277,1.89289,1.89263,1.89263,7694700.0
2008-09-08 07:05:00,1.8925,1.8925,1.89188,1.89188,11796871.0
2008-09-08 07:06:00,1.89205,1.89222,1.89201,1.89216,9058462.0
2008-09-08 07:07:00,1.89189,1.89199,1.89185,1.89194,16878249.0
2008-09-08 07:08:00,1.89195,1.89216,1.89195,1.89205,14355974.0
2008-09-08 07:09:00,1.89198,1.89198,1.89148,1.89148,6136142.0
2008-09-08 07:10:00,1.89131,1.89131,1.89111,1.89112,3928677.0
2008-09-08 07:11:00,1.89109,1.89111,1.89075,1.89075,1720127.0
2008-09-08 07:12:00,1.8904,1.8904,1.89017,1.89026,903053.0
2008-09-08 07:13:00,1.89024,1.89033,1.8902,1.89033,19152346.0
2008-09-08 07:14:00,1.89043,1.89061,1.89034,1.89061,3784409.0
2008-09-08 07:15:00,1.8907,1.8912,1.89067,1.8912,4994027.0
2008-09-08 07:16:00,1.89148,1.89218,1.89144,1.89218,6926051.0
2008-09-08 07:17:00,1.89214,1.89217,1.8917,1.8917,15422491.0
2008-09-08 07:18:00,1.8917,1.8917,1.8916,1.89161,4408959.0
2008-09-08 07:19:00,1.89155,1.89172,1.89154,1.89172,21321938.0
2008-09-08 07:20:00,1.89159,1.89159,1.89103,1.8915,16369549.0
2008-09-08 07:21:00,1.89155,1.89162,1.89145,1.89149,8576137.0
2008-09-08 07:22:00,1.89147,1.89204,1.89147,1.89204,5503564.0
2008-09-08 07:23:00,1.89203,1.89203,1.89183,1.89191,3392831.0
2008-09-08 07:24:00,1.8921,1.89225,1.89206,1.89212,2320341.0
2008-09-08 07:25:00,1.89212,1.8922,1.89209,1.8922,8383333.0
2008-09-08 07:26:00,1.89222,1.89264,1.89222,1.89264,8626795.0
2008-09-08 07:27:00,1.89258,1.89264,1.89246,1.89264,3853356.0
2008-09-08 07:28:00,1.89267,1.89284,1.89265,1.89284,2214268.0
2008-09-08 07:29:00,1.89281,1.89317,1.89281,1.89317,6294827.0
2008-09-08 07:30:00,1.89312,1.89327,1.89303,1.89303,5161906.0
2008-09-08 07:31:00,1.89292,1.89292,1.89274,1.8928,8185307.0
2008-09-08 07:32:00,1.89265,1.89309,1.89265,1.89309,4285334.0
2008-09-08 07:33:00,1.89318,1.89328,1.89318,1.89324,4526358.0
2008-09-08 07:34:00,1.89341,1.89341,1.89328,1.89328,3416671.0
2008-09-08 07:35:00,1.89312,1.89312,1.89258,1.89273,6252113.0
2008-09-08 07:36:00,1.89271,1.89283,1.89262,1.89283,4258466.0
2008-09-08 07:37:00,1.89289,1.89313,1.89286,1.89313,5326996.0
2008-09-08 07:38:00,1.89325,1.89332,1.89299,1.89299,4454257.0
2008-09-08 07:39:00,1.89297,1.89299,1.89282,1.89299,2159132.0
2008-09-08 07:40:00,1.89284,1.89284,1.8927,1.89283,10086123.0
2008-09-08 07:41:00,1.89286,1.89286,1.89263,1.89271,5205099.0
2008-09-08 07:42:00,1.89271,1.89289,1.89271,1.89275,7156296.0
2008-09-08 07:43:00,1.89288,1.89288,1.89271,1.89283,6153740.0
2008-09-08 07:44:00,1.89287,1.89317,1.89285,1.89317,8771882.0
2008-09-08 07:45:00,1.89337,1.89426,1.89337,1.89426,9733025.0
2008-09-08 07:46:00,1.8946,1.89474,1.8946,1.89461,9435427.0
2008-09-08 07:47:00,1.89469,1.89501,1.89469,1.89501,4352427.0
2008-09-08 07:48:00,1.89502,1.89502,1.89483,1.89497,11434829.0
2008-09-08 07:49:00,1.89491,1.89491,1.8922,1.89332,7754854.0
2008-09-08 07:50:00,1.89308,1.89308,1.89251,1.89251,6269371.0
2008-09-08 07:51:00,1.89239,1.89239,1.89194,1.892,10195113.0
2008-09-08 07:52:00,1.89202,1.89243,1.89195,1.89243,8206045.0
2008-09-08 07:53:00,1.89237,1.89237,1.89194,1.89194,8085702.0
2008-09-08 07:54:00,1.89212,1.89253,1.89212,1.89253,11887950.0
2008-09-08 07:55:00,1.89268,1.89303,1.89268,1.89303,5180104.0
2008-09-08 07:56:00,1.89304,1.89304,1.89276,1.89276,8835667.0
2008-09-08 07:57:00,1.89273,1.89287,1.89243,1.89243,4688670.0
2008-09-08 07:58:00,1.89282,1.89384,1.89282,1.89384,5400920.0
2008-09-08 07:59:00,1.89366,1.89366,1.89295,1.89295,2781882.0
2008-09-08 08:00:00,1.89294,1.89302,1.89265,1.89265,6813423.0
2008-09-08 08:01:00,1.8926,1.89268,1.89233,1.89233,12976834.0
2008-09-08 08:02:00,1.8922,1.89236,1.89216,1.89216,13894760.0
2008-09-08 08:03:00,1.89202,1.89221,1.89172,1.89221,2414332.0
2008-09-08 08:04:00,1.89232,1.89237,1.89195,1.89195,3234449.0
2008-09-08 08:05:00,1.89193,1.89213,1.89193,1.8921,5570148.0
2008-09-08 08:06:00,1.89199,1.89199,1.89153,1.89153,6651862.0
2008-09-08 08:07:00,1.89132,1.89132,1.89069,1.89069,6903738.0
2008-09-08 08:08:00,1.89051,1.89051,1.88942,1.88957,21461640.0
2008-09-08 08:09:00,1.88961,1.88974,1.88947,1.88947,14269870.0
2008-09-08 08:10:00,1.8894,1.88968,1.88921,1.88968,19522492.0
2008-09-08 08:11:00,1.88975,1.88983,1.88926,1.88926,7725396.0
2008-09-08 08:12:00,1.8891,1.88928,1.88909,1.88909,7882303.0
2008-09-08 08:13:00,1.88927,1.88975,1.88927,1.88975,10029420.0
2008-09-08 08:14:00,1.88997,1.89046,1.88997,1.89045,3095248.0
2008-09-08 08:15:00,1.8904,1.8904,1.89012,1.89033,4702601.0
2008-09-08 08:16:00,1.89036,1.89036,1.89025,1.89031,8327804.0
2008-09-08 08:17:00,1.89029,1.89054,1.89018,1.89054,2905279.0
2008-09-08 08:18:00,1.89061,1.89061,1.88994,1.88994,5126010.0
2008-09-08 08:19:00,1.88979,1.89016,1.88946,1.89016,5851685.0
2008-09-08 08:20:00,1.89012,1.89012,1.8898,1.8898,12543866.0
2008-09-08 08:21:00,1.8895,1.88951,1.8893,1.88951,13119138.0
2008-09-08 08:22:00,1.88953,1.89054,1.88953,1.89054,2324014.0
2008-09-08 08:23:00,1.89062,1.89062,1.89002,1.89002,8341306.0
2008-09-08 08:24:00,1.88996,1.89001,1.88982,1.88982,11622195.0
2008-09-08 08:25:00,1.88966,1.88966,1.88948,1.88948,8940044.0
2008-09-08 08:26:00,1.88941,1.88941,1.88884,1.88884,6016190.0
2008-09-08 08:27:00,1.88892,1.88921,1.88892,1.88904,10905703.0
2008-09-08 08:28:00,1.88904,1.88905,1.88874,1.88905,6835283.0
2008-09-08 08:29:00,1.88907,1.88911,1.88896,1.88905,7068506.0
2008-09-08 08:30:00,1.88912,1.88958,1.88912,1.88958,7307189.0
2008-09-08 08:31:00,1.88961,1.88961,1.88922,1.88922,2807761.0
2008-09-08 08:32:00,1.88928,1.88948,1.88924,1.8894,1596257.0
2008-09-08 08:33:00,1.88946,1.88951,1.88923,1.88923,5211919.0
2008-09-08 08:34:00,1.88896,1.88896,1.88846,1.88847,6022343.0
2008-09-08 08:35:00,1.88859,1.88863,1.88832,1.88832,12795068.0
2008-09-08 08:36:00,1.88852,1.88878,1.88816,1.88878,7754029.0
2008-09-08 08:37:00,1.88876,1.88937,1.88876,1.88937,13224333.0
2008-09-08 08:38:00,1.88951,1.88977,1.88951,1.88977,4366592.0
2008-09-08 08:39:00,1.88969,1.88969,1.88932,1.88935,10637818.0
2008-09-08 08:40:00,1.88938,1.88939,1.88904,1.88904,3742150.0
2008-09-08 08:41:00,1.8887,1.88876,1.88848,1.88871,27540127.0
2008-09-08 08:42:00,1.88878,1.88892,1.8887,1.8887,9703095.0
2008-09-08 08:43:00,1.8885,1.8885,1.88787,1.88787,15078218.0
2008-09-08 08:44:00,1.88754,1.8879,1.88751,1.88751,4468501.0
2008-09-08 08:45:00,1.88733,1.88733,1.88636,1.88636,3959459.0
2008-09-08 08:46:00,1.88632,1.88632,1.88616,1.88631,2866855.0
2008-09-08 08:47:00,1.88643,1.88671,1.88513,1.88635,10795054.0
2008-09-08 08:48:00,1.88603,1.88603,1.88552,1.8859,3118626.0
2008-09-08 08:49:00,1.8861,1.88661,1.8861,1.88661,4652197.0
2008-09-08 08:50:00,1.88684,1.88737,1.88684,1.88703,12044961.0
2008-09-08 08:51:00,1.88692,1.88692,1.88639,1.88653,13116412.0
2008-09-08 08:52:00,1.88659,1.88675,1.88637,1.88637,9867817.0
2008-09-08 08:53:00,1.88617,1.88621,1.88608,1.88621,11219568.0
2008-09-08 08:54:00,1.88621,1.88624,1.8859,1.8859,5293412.0
2008-09-08 08:55:00,1.88557,1.88557,1.885,1.88515,16476261.0
2008-09-08 08:56:00,1.88485,1.88485,1.88441,1.88456,2216865.0
2008-09-08 08:57:00,1.88479,1.8849,1.88446,1.88446,23629364.0
2008-09-08 08:58:00,1.88429,1.88429,1.88367,1.88367,5722235.0
2008-09-08 08:59:00,1.88351,1.88361,1.8835,1.8835,8283052.0
2008-09-08 09:00:00,1.88344,1.88368,1.88344,1.88368,6435888.0
2008-09-08 09:01:00,1.88379,1.88379,1.88286,1.88286,3876477.0
2008-09-08 09:02:00,1.88259,1.88259,1.88221,1.88221,9783076.0
2008-09-08 09:03:00,1.88226,1.88257,1.88226,1.88229,4145157.0
2008-09-08 09:04:00,1.88218,1.88218,1.88184,1.88185,3882886.0
2008-09-08 09:05:00,1.88191,1.8822,1.88191,1.8822,5492457.0
2008-09-08 09:06:00,1.88232,1.88262,1.88232,1.88261,3065206.0
2008-09-08 09:07:00,1.88245,1.88245,1.88205,1.88205,23170269.0
2008-09-08 09:08:00,1.88196,1.88196,1.88153,1.88153,32286050.0
2008-09-08 09:09:00,1.88151,1.88151,1.88102,1.88102,11957434.0
2008-09-08 09:10:00,1.88116,1.88117,1.88105,1.88116,6508803.0
2008-09-08 09:11:00,1.88139,1.88158,1.88139,1.88142,19239323.0
2008-09-08 09:12:00,1.88131,1.88131,1.88099,1.88105,5363328.0
2008-09-08 09:13:00,1.88109,1.88135,1.88102,1.88135,5366892.0
2008-09-08 09:14:00,1.88135,1.88147,1.88126,1.88147,2182285.0
2008-09-08 09:15:00,1.88159,1.8822,1.88159,1.8822,4043088.0
2008-09-08 09:16:00,1.88225,1.88256,1.88225,1.88256,6957152.0
2008-09-08 09:17:00,1.88253,1.88335,1.88253,1.88335,20581429.0
2008-09-08 09:18:00,1.88338,1.88338,1.88275,1.88312,16805925.0
2008-09-08 09:19:00,1.88309,1.88328,1.88286,1.88286,2045933.0
2008-09-08 09:20:00,1.88268,1.88268,1.88232,1.88232,5657868.0
2008-09-08 09:21:00,1.88227,1.88241,1.88225,1.88225,7786093.0
2008-09-08 09:22:00,1.88238,1.88248,1.88231,1.88235,20345929.0
2008-09-08 09:23:00,1.88246,1.88334,1.88246,1.88334,1522521.0
2008-09-08 09:24:00,1.88341,1.8836,1.88315,1.88315,10283763.0
2008-09-08 09:25:00,1.88276,1.88276,1.88247,1.88266,18952007.0
2008-09-08 09:26:00,1.88273,1.88285,1.88269,1.88269,4615286.0
2008-09-08 09:27:00,1.88281,1.88316,1.88281,1.88301,3302535.0
2008-09-08 09:28:00,1.88301,1.88348,1.8817,1.88348,1489382.0
2008-09-08 09:29:00,1.88364,1.88407,1.88364,1.88407,7765123.0
2008-09-08 09:30:00,1.88412,1.88445,1.88412,1.88445,7124341.0
2008-09-08 09:31:00,1.88451,1.88457,1.88416,1.88416,9367708.0
2008-09-08 09:32:00,1.88407,1.88407,1.88381,1.88381,13459243.0
2008-09-08 09:33:00,1.8836,1.8836,1.88327,1.88327,1739925.0
2008-09-08 09:34:00,1.88317,1.88317,1.88292,1.88298,4398917.0
2008-09-08 09:35:00,1.88287,1.88287,1.88262,1.88278,5380188.0
2008-09-08 09:36:00,1.88298,1.88355,1.88298,1.88355,7981218.0
2008-09-08 09:37:00,1.8835,1.88351,1.88318,1.88318,7376173.0
2008-09-08 09:38:00,1.88315,1.8836,1.88302,1.8836,8796153.0
2008-09-08 09:39:00,1.88355,1.88355,1.88324,1.88324,6525936.0
2008-09-08 09:40:00,1.88319,1.88319,1.88277,1.8828,9313318.0
2008-09-08 09:41:00,1.88292,1.88331,1.88292,1.88331,5676911.0
2008-09-08 09:42:00,1.88345,1.88455,1.88345,1.88455,2605435.0
2008-09-08 09:43:00,1.88479,1.88486,1.88436,1.88437,7763151.0
2008-09-08 09:44:00,1.88441,1.88451,1.88423,1.88428,14136914.0
2008-09-08 09:45:00,1.88422,1.88461,1.88414,1.88461,3888758.0
2008-09-08 09:46:00,1.88462,1.8847,1.88457,1.88469,4192161.0
2008-09-08 09:47:00,1.88478,1.88556,1.88472,1.88556,4765019.0
2008-09-08 09:48:00,1.88572,1.88601,1.88528,1.88528,9482735.0
2008-09-08 09:49:00,1.88521,1.88521,1.88473,1.88473,9513494.0
2008-09-08 09:50:00,1.88463,1.88463,1.88358,1.88358,29743790.0
2008-09-08 09:51:00,1.88329,1.88329,1.88224,1.88224,5866888.0
2008-09-08 09:52:00,1.882,1.882,1.88104,1.88115,8768017.0
2008-09-08 09:53:00,1.88152,1.88222,1.88152,1.88222,7397393.0
2008-09-08 09:54:00,1.88239,1.88288,1.88239,1.88284,7890290.0
2008-09-08 09:55:00,1.88277,1.88301,1.88277,1.88288,8200502.0
2008-09-08 09:56:00,1.8828,1.8828,1.88172,1.88172,3288273.0
2008-09-08 09:57:00,1.88169,1.88231,1.88169,1.88231,6300167.0
2008-09-08 09:58:00,1.88215,1.88226,1.8817,1.8817,8043900.0
2008-09-08 09:59:00,1.88168,1.88241,1.88168,1.88241,14556697.0
2008-09-08 10:00:00,1.88227,1.88227,1.88171,1.88191,3700709.0
2008-09-08 10:01:00,1.88186,1.88186,1.88105,1.88106,6172764.0
2008-09-08 10:02:00,1.88142,1.88167,1.88123,1.88167,10219977.0
2008-09-08 10:03:00,1.88184,1.88213,1.88184,1.88213,3757339.0
2008-09-08 10:04:00,1.88228,1.88236,1.88199,1.88199,10122588.0
2008-09-08 10:05:00,1.88196,1.88203,1.88192,1.88194,18950241.0
2008-09-08 10:06:00,1.88204,1.88204,1.88187,1.88187,2653894.0
2008-09-08 10:07:00,1.88156,1.88156,1.88115,1.88115,9439392.0
2008-09-08 10:08:00,1.88091,1.88092,1.8799,1.8799,9662937.0
2008-09-08 10:09:00,1.87974,1.87986,1.87933,1.87986,7907977.0
2008-09-08 10:10:00,1.87984,1.8802,1.87984,1.8802,5311913.0
2008-09-08 10:11:00,1.88027,1.88033,1.87872,1.88033,3280025.0
2008-09-08 10:12:00,1.88045,1.88045,1.87975,1.8798,3954975.0
2008-09-08 10:13:00,1.87985,1.88042,1.87972,1.87972,3721912.0
2008-09-08 10:14:00,1.87955,1.87955,1.87902,1.87902,7661491.0
2008-09-08 10:15:00,1.87885,1.87895,1.87842,1.87842,9697564.0
2008-09-08 10:16:00,1.87845,1.87845,1.8779,1.8779,13488280.0
2008-09-08 10:17:00,1.8779,1.8779,1.87746,1.87751,13654987.0
2008-09-08 10:18:00,1.87772,1.87829,1.87772,1.87829,17106424.0
2008-09-08 10:19:00,1.87834,1.87837,1.87814,1.87814,3787745.0
2008-09-08 10:20:00,1.87798,1.87798,1.87782,1.87782,3189844.0
2008-09-08 10:21:00,1.87758,1.87766,1.87728,1.87728,14558834.0
2008-09-08 10:22:00,1.87713,1.87721,1.87683,1.87683,5969920.0
2008-09-08 10:23:00,1.87675,1.87675,1.87608,1.87608,3328337.0
2008-09-08 10:24:00,1.87637,1.87702,1.87637,1.87702,7967794.0
2008-09-08 10:25:00,1.87706,1.87717,1.87687,1.87704,4093057.0
2008-09-08 10:26:00,1.87714,1.8772,1.87686,1.87695,4224650.0
2008-09-08 10:27:00,1.87699,1.87724,1.87678,1.87724,4138719.0
2008-09-08 10:28:00,1.87751,1.87775,1.87751,1.87764,6107885.0
2008-09-08 10:29:00,1.87783,1.87819,1.87783,1.87796,10340414.0
2008-09-08 10:30:00,1.87784,1.87784,1.87701,1.87701,9035164.0
2008-09-08 10:31:00,1.87694,1.87705,1.87644,1.87705,11220104.0
2008-09-08 10:32:00,1.87729,1.87785,1.87729,1.87785,3570077.0
2008-09-08 10:33:00,1.87791,1.87811,1.87786,1.87786,4201994.0
2008-09-08 10:34:00,1.87789,1.87878,1.87789,1.87878,5040634.0
2008-09-08 10:35:00,1.87901,1.8796,1.87891,1.87891,3303039.0
2008-09-08 10:36:00,1.87885,1.87885,1.87824,1.8783,17545003.0
2008-09-08 10:37:00,1.87827,1.87827,1.87781,1.87797,6008679.0
2008-09-08 10:38:00,1.87806,1.87813,1.87793,1.87793,7886715.0
2008-09-08 10:39:00,1.87763,1.87763,1.87687,1.87687,1750024.0
2008-09-08 10:40:00,1.87687,1.87696,1.8767,1.87696,7311970.0
2008-09-08 10:41:00,1.87701,1.87701,1.87682,1.87699,7595653.0
2008-09-08 10:42:00,1.87717,1.87756,1.87717,1.87756,5930859.0
2008-09-08 10:43:00,1.87761,1.87794,1.87761,1.87792,3539914.0
2008-09-08 10:44:00,1.87803,1.87843,1.87803,1.87843,4971542.0
2008-09-08 10:45:00,1.87853,1.87863,1.87846,1.87863,12421218.0
2008-09-08 10:46:00,1.87882,1.87912,1.87877,1.87912,7841714.0
2008-09-08 10:47:00,1.87924,1.87947,1.87924,1.87947,7561666.0
2008-09-08 10:48:00,1.87957,1.88009,1.87957,1.88007,3216818.0
2008-09-08 10:49:00,1.88001,1.88023,1.88001,1.88023,16621819.0
2008-09-08 10:50:00,1.88027,1.88036,1.88023,1.88024,5432473.0
2008-09-08 10:51:00,1.88036,1.88084,1.88036,1.88055,3538603.0
2008-09-08 10:52:00,1.88051,1.88051,1.88029,1.88035,12237646.0
2008-09-08 10:53:00,1.88037,1.88037,1.87989,1.88031,16691069.0
2008-09-08 10:54:00,1.88039,1.88061,1.88033,1.88054,24352219.0
2008-09-08 10:55:00,1.88038,1.88038,1.8796,1.87969,10075483.0
2008-09-08 10:56:00,1.87942,1.87942,1.87886,1.87886,6301833.0
2008-09-08 10:57:00,1.8789,1.8789,1.87847,1.87847,10604199.0
2008-09-08 10:58:00,1.8784,1.8784,1.87807,1.87807,1160816.0
2008-09-08 10:59:00,1.87799,1.87802,1.87767,1.87767,23410705.0
2008-09-08 11:00:00,1.87749,1.87753,1.87706,1.87712,3632324.0
2008-09-08 11:01:00,1.87725,1.87761,1.87725,1.87748,7700063.0
2008-09-08 11:02:00,1.87734,1.87734,1.87706,1.8771,2992356.0
2008-09-08 11:03:00,1.87707,1.87722,1.87699,1.87699,3318282.0
2008-09-08 11:04:00,1.87679,1.87701,1.87654,1.87654,11543817.0
2008-09-08 11:05:00,1.87622,1.87622,1.87581,1.87588,4315132.0
2008-09-08 11:06:00,1.87611,1.87632,1.87607,1.87607,5181904.0
2008-09-08 11:07:00,1.87612,1.87612,1.87547,1.87547,4107621.0
2008-09-08 11:08:00,1.87523,1.87523,1.8745,1.8745,4788640.0
2008-09-08 11:09:00,1.87424,1.87424,1.87368,1.87419,15920636.0
2008-09-08 11:10:00,1.87433,1.87525,1.87433,1.87525,3293423.0
2008-09-08 11:11:00,1.87534,1.87534,1.87475,1.87478,5055994.0
2008-09-08 11:12:00,1.87468,1.87468,1.87423,1.87423,3680430.0
2008-09-08 11:13:00,1.87421,1.87421,1.87383,1.87383,18228364.0
2008-09-08 11:14:00,1.87376,1.87376,1.8732,1.87321,15660308.0
2008-09-08 11:15:00,1.87344,1.8738,1.87342,1.8738,6128814.0
2008-09-08 11:16:00,1.87387,1.87422,1.87387,1.87422,5990612.0
2008-09-08 11:17:00,1.87425,1.8746,1.87425,1.8746,12298259.0
2008-09-08 11:18:00,1.87464,1.87494,1.87464,1.87494,3837833.0
2008-09-08 11:19:00,1.87502,1.87527,1.87502,1.87527,2015093.0
2008-09-08 11:20:00,1.87534,1.87582,1.87534,1.87582,17267910.0
2008-09-08 11:21:00,1.87584,1.87631,1.87584,1.87631,5252894.0
2008-09-08 11:22:00,1.8765,1.87728,1.87646,1.87728,25877077.0
2008-09-08 11:23:00,1.87764,1.87799,1.87764,1.87797,5347761.0
2008-09-08 11:24:00,1.8779,1.8779,1.87741,1.87741,8318577.0
2008-09-08 11:25:00,1.87746,1.87746,1.87695,1.87695,5690522.0
2008-09-08 11:26:00,1.87665,1.87665,1.87554,1.87554,12009210.0
2008-09-08 11:27:00,1.87535,1.87535,1.87476,1.87476,4871207.0
2008-09-08 11:28:00,1.87455,1.87456,1.87423,1.87423,2097690.0
2008-09-08 11:29:00,1.87398,1.87398,1.87367,1.87393,4996354.0
2008-09-08 11:30:00,1.87419,1.87448,1.87416,1.87431,18634287.0
2008-09-08 11:31:00,1.87427,1.87429,1.87415,1.87429,9513540.0
2008-09-08 11:32:00,1.8743,1.87442,1.87421,1.87429,5014070.0
2008-09-08 11:33:00,1.87431,1.87483,1.87431,1.87483,10154789.0
2008-09-08 11:34:00,1.87477,1.87478,1.87473,1.87473,4257597.0
2008-09-08 11:35:00,1.87475,1.87475,1.87465,1.87467,5460188.0
2008-09-08 11:36:00,1.87469,1.87508,1.87469,1.87508,6067666.0
2008-09-08 11:37:00,1.87503,1.87519,1.87503,1.87514,5611344.0
2008-09-08 11:38:00,1.87521,1.87551,1.87514,1.87514,1936826.0
2008-09-08 11:39:00,1.87511,1.87511,1.87464,1.87498,7561175.0
2008-09-08 11:40:00,1.87496,1.87509,1.87496,1.87498,1494694.0
2008-09-08 11:41:00,1.87493,1.87493,1.87484,1.87488,10468779.0
2008-09-08 11:42:00,1.87483,1.87483,1.87453,1.87453,4414786.0
2008-09-08 11:43:00,1.87457,1.87471,1.87453,1.87455,10269201.0
2008-09-08 11:44:00,1.87438,1.87438,1.87401,1.87424,9710134.0
2008-09-08 11:45:00,1.8742,1.8752,1.8742,1.8752,8686785.0
2008-09-08 11:46:00,1.87535,1.87587,1.87535,1.87587,10733135.0
2008-09-08 11:47:00,1.87604,1.87614,1.87601,1.87605,5386854.0
2008-09-08 11:48:00,1.87612,1.87652,1.87611,1.87652,16540561.0
2008-09-08 11:49:00,1.87659,1.87664,1.87648,1.87662,2962944.0
2008-09-08 11:50:00,1.87649,1.87656,1.87622,1.87622,8240559.0
2008-09-08 11:51:00,1.87619,1.87619,1.87592,1.87592,4106675.0
2008-09-08 11:52:00,1.87589,1.87589,1.87572,1.87572,7063109.0
2008-09-08 11:53:00,1.87568,1.87573,1.87538,1.87538,9301671.0
2008-09-08 11:54:00,1.87514,1.87514,1.87457,1.87457,6717857.0
2008-09-08 11:55:00,1.87463,1.87474,1.8746,1.87474,8325016.0
2008-09-08 11:56:00,1.87475,1.87501,1.87466,1.87466,4619929.0
2008-09-08 11:57:00,1.87479,1.87491,1.87462,1.87462,28726063.0
2008-09-08 11:58:00,1.8745,1.87458,1.87424,1.87424,5025421.0
2008-09-08 11:59:00,1.87413,1.87418,1.87402,1.87409,20183493.0
2008-09-08 12:00:00,1.87404,1.87404,1.8738,1.87386,6659129.0
2008-09-08 12:01:00,1.87375,1.87375,1.87347,1.87349,27786577.0
2008-09-08 12:02:00,1.87369,1.87437,1.87369,1.87437,2200882.0
2008-09-08 12:03:00,1.87437,1.87448,1.87431,1.87448,2574757.0
2008-09-08 12:04:00,1.87447,1.87447,1.87418,1.87418,14983408.0
2008-09-08 12:05:00,1.87413,1.87413,1.87321,1.87321,3047437.0
2008-09-08 12:06:00,1.87319,1.87346,1.87287,1.87346,2226507.0
2008-09-08 12:07:00,1.87335,1.87389,1.87335,1.87389,4727640.0
2008-09-08 12:08:00,1.87402,1.87413,1.87402,1.87405,8541214.0
2008-09-08 12:09:00,1.87388,1.87388,1.87304,1.87315,5707565.0
2008-09-08 12:10:00,1.873,1.873,1.87253,1.87253,4964503.0
2008-09-08 12:11:00,1.8726,1.8726,1.8722,1.8722,14892401.0
2008-09-08 12:12:00,1.87204,1.8721,1.87182,1.87182,17495609.0
2008-09-08 12:13:00,1.87177,1.87177,1.87147,1.87147,4636686.0
2008-09-08 12:14:00,1.87143,1.87143,1.87099,1.87105,3240447.0
2008-09-08 12:15:00,1.87102,1.87102,1.87055,1.87055,16314150.0
2008-09-08 12:16:00,1.87062,1.87062,1.87027,1.87027,7821820.0
2008-09-08 12:17:00,1.87006,1.87063,1.86999,1.87063,13029903.0
2008-09-08 12:18:00,1.87044,1.87044,1.86985,1.87033,13041751.0
2008-09-08 12:19:00,1.87042,1.87114,1.87042,1.87095,17870206.0
2008-09-08 12:20:00,1.87101,1.87212,1.87101,1.87212,4023739.0
2008-09-08 12:21:00,1.87225,1.87325,1.87225,1.87325,3739531.0
2008-09-08 12:22:00,1.87319,1.87345,1.87308,1.87308,7106075.0
2008-09-08 12:23:00,1.87317,1.87445,1.87317,1.87445,11477422.0
2008-09-08 12:24:00,1.87471,1.87485,1.87465,1.87481,4218692.0
2008-09-08 12:25:00,1.87464,1.87464,1.87422,1.87422,9375420.0
2008-09-08 12:26:00,1.87375,1.87482,1.87375,1.87482,2401681.0
2008-09-08 12:27:00,1.87491,1.87507,1.87467,1.87467,12623979.0
2008-09-08 12:28:00,1.87457,1.87463,1.87394,1.87394,28285900.0
2008-09-08 12:29:00,1.87407,1.87407,1.87389,1.87407,3072007.0
2008-09-08 12:30:00,1.87392,1.8743,1.87391,1.87412,4230299.0
2008-09-08 12:31:00,1.87438,1.87501,1.87438,1.87501,13487361.0
2008-09-08 12:32:00,1.87511,1.87517,1.87496,1.87496,6298367.0
2008-09-08 12:33:00,1.87479,1.87479,1.87434,1.87434,5108247.0
2008-09-08 12:34:00,1.8741,1.8741,1.87385,1.87385,21500652.0
2008-09-08 12:35:00,1.87388,1.87405,1.87372,1.87372,7101426.0
2008-09-08 12:36:00,1.87348,1.87348,1.87308,1.87312,18927596.0
2008-09-08 12:37:00,1.87291,1.87291,1.87247,1.87248,15557021.0
2008-09-08 12:38:00,1.87256,1.873,1.87248,1.873,9013887.0
2008-09-08 12:39:00,1.87317,1.8737,1.87317,1.8737,9548347.0
2008-09-08 12:40:00,1.87382,1.874,1.87379,1.87384,5758286.0
2008-09-08 12:41:00,1.87378,1.87378,1.87331,1.87331,3240525.0
2008-09-08 12:42:00,1.87319,1.87319,1.87253,1.87253,6364574.0
2008-09-08 12:43:00,1.87246,1.87258,1.87226,1.87258,8190692.0
2008-09-08 12:44:00,1.87275,1.87291,1.87273,1.87289,7416946.0
2008-09-08 12:45:00,1.87289,1.87368,1.87289,1.87359,6054137.0
2008-09-08 12:46:00,1.87369,1.87406,1.87369,1.87406,4073033.0
2008-09-08 12:47:00,1.87411,1.87438,1.87411,1.87438,24755398.0
2008-09-08 12:48:00,1.87445,1.87507,1.87445,1.87507,10647228.0
2008-09-08 12:49:00,1.87486,1.8751,1.87486,1.87492,10423184.0
2008-09-08 12:50:00,1.87495,1.87525,1.87495,1.875,8878918.0
2008-09-08 12:51:00,1.87501,1.87504,1.87476,1.87476,9879142.0
2008-09-08 12:52:00,1.87451,1.87451,1.87354,1.87371,5286024.0
2008-09-08 12:53:00,1.87384,1.87387,1.8735,1.8735,5209861.0
2008-09-08 12:54:00,1.87363,1.87374,1.87359,1.87371,7696287.0
2008-09-08 12:55:00,1.87378,1.8742,1.87378,1.8742,8938289.0
2008-09-08 12:56:00,1.87455,1.87515,1.87455,1.87515,3276179.0
2008-09-08 12:57:00,1.87537,1.87537,1.87493,1.87493,5788972.0
2008-09-08 12:58:00,1.87488,1.87534,1.87488,1.87518,5082712.0
2008-09-08 12:59:00,1.8751,1.8751,1.87469,1.87469,9205015.0
2008-09-08 13:00:00,1.87463,1.87474,1.8743,1.87474,49421540.0
2008-09-08 13:01:00,1.87501,1.87546,1.87501,1.87546,4549297.0
2008-09-08 13:02:00,1.87571,1.87571,1.87542,1.87542,6056039.0
2008-09-08 13:03:00,1.87515,1.87525,1.87506,1.87516,3889552.0
2008-09-08 13:04:00,1.87504,1.87504,1.87461,1.87461,53845349.0
2008-09-08 13:05:00,1.87449,1.87458,1.87445,1.87446,2372463.0
2008-09-08 13:06:00,1.87437,1.87444,1.87422,1.8743,27693768.0
2008-09-08 13:07:00,1.87429,1.87435,1.87374,1.87435,11677748.0
2008-09-08 13:08:00,1.87456,1.87493,1.87456,1.87492,4203381.0
2008-09-08 13:09:00,1.87489,1.87489,1.87432,1.87432,2384341.0
2008-09-08 13:10:00,1.87422,1.87422,1.87311,1.87311,5857135.0
2008-09-08 13:11:00,1.87305,1.87305,1.87271,1.87271,13926990.0
2008-09-08 13:12:00,1.87263,1.87263,1.8722,1.87223,610957.0
2008-09-08 13:13:00,1.87216,1.87216,1.87155,1.87161,10348437.0
2008-09-08 13:14:00,1.87176,1.87229,1.87176,1.87229,14398524.0
2008-09-08 13:15:00,1.87257,1.87313,1.87253,1.87313,13399681.0
2008-09-08 13:16:00,1.87338,1.87411,1.87338,1.87411,14472075.0
2008-09-08 13:17:00,1.87425,1.87425,1.87402,1.87414,13041894.0
2008-09-08 13:18:00,1.8741,1.87431,1.87402,1.87402,8247006.0
2008-09-08 13:19:00,1.87384,1.87427,1.87384,1.87427,3916249.0
2008-09-08 13:20:00,1.8743,1.87433,1.87413,1.87432,4427923.0
2008-09-08 13:21:00,1.87413,1.87415,1.87398,1.87398,10180203.0
2008-09-08 13:22:00,1.87383,1.87383,1.87331,1.87345,5231678.0
2008-09-08 13:23:00,1.87338,1.87338,1.87312,1.87331,10086154.0
2008-09-08 13:24:00,1.87316,1.87316,1.87266,1.87266,23054583.0
2008-09-08 13:25:00,1.87253,1.87253,1.8722,1.8722,8731214.0
2008-09-08 13:26:00,1.8721,1.87256,1.8721,1.87256,11972331.0
2008-09-08 13:27:00,1.87281,1.87348,1.87281,1.87348,7011710.0
2008-09-08 13:28:00,1.87361,1.87393,1.87343,1.87393,6125260.0
2008-09-08 13:29:00,1.8739,1.87396,1.87379,1.87385,19776338.0
2008-09-08 13:30:00,1.87365,1.87365,1.87327,1.87327,2955273.0
2008-09-08 13:31:00,1.87307,1.87307,1.87234,1.87234,32332895.0
2008-09-08 13:32:00,1.87204,1.87204,1.87144,1.87186,8092218.0
2008-09-08 13:33:00,1.87189,1.87196,1.87175,1.87176,5521628.0
2008-09-08 13:34:00,1.87156,1.87156,1.87116,1.87142,3463741.0
2008-09-08 13:35:00,1.87135,1.87152,1.87125,1.87145,17134739.0
2008-09-08 13:36:00,1.87124,1.87127,1.87119,1.87123,2239004.0
2008-09-08 13:37:00,1.87099,1.87101,1.87078,1.87078,1484291.0
2008-09-08 13:38:00,1.87093,1.87116,1.87093,1.87104,4120674.0
2008-09-08 13:39:00,1.87104,1.87111,1.8709,1.87107,7974478.0
2008-09-08 13:40:00,1.87146,1.87185,1.87146,1.87179,14274134.0
2008-09-08 13:41:00,1.87182,1.87206,1.87167,1.87206,11546149.0
2008-09-08 13:42:00,1.87221,1.87249,1.87221,1.87234,20393825.0
2008-09-08 13:43:00,1.8721,1.8721,1.87165,1.87165,3873346.0
2008-09-08 13:44:00,1.87156,1.87188,1.87156,1.87161,4701868.0
2008-09-08 13:45:00,1.87165,1.87232,1.87165,1.87232,8610118.0
2008-09-08 13:46:00,1.87257,1.87281,1.87257,1.87281,12092815.0
2008-09-08 13:47:00,1.87277,1.87291,1.87272,1.87287,6610225.0
2008-09-08 13:48:00,1.87266,1.87266,1.87237,1.87256,6054140.0
2008-09-08 13:49:00,1.87248,1.87294,1.87248,1.87294,11757172.0
2008-09-08 13:50:00,1.87296,1.87309,1.87288,1.87301,7749062.0
2008-09-08 13:51:00,1.87282,1.87284,1.87252,1.87252,10627599.0
2008-09-08 13:52:00,1.87255,1.87257,1.87215,1.87216,2029489.0
2008-09-08 13:53:00,1.87197,1.87218,1.87197,1.87218,9228814.0
2008-09-08 13:54:00,1.87209,1.87209,1.87179,1.87188,16048746.0
2008-09-08 13:55:00,1.87175,1.87175,1.87153,1.87166,18573093.0
2008-09-08 13:56:00,1.87128,1.87128,1.87094,1.87098,2556823.0
2008-09-08 13:57:00,1.87131,1.87189,1.87131,1.87182,27151850.0
2008-09-08 13:58:00,1.87195,1.87213,1.87191,1.87213,32509323.0
2008-09-08 13:59:00,1.87223,1.87237,1.8721,1.87237,9292270.0
2008-09-08 14:00:00,1.87239,1.87239,1.87223,1.87239,3594998.0
2008-09-08 14:01:00,1.87252,1.87273,1.87252,1.87273,13849020.0
2008-09-08 14:02:00,1.87272,1.87273,1.87263,1.87267,11367769.0
2008-09-08 14:03:00,1.87263,1.87271,1.87246,1.87271,3460420.0
2008-09-08 14:04:00,1.87265,1.87281,1.87265,1.87278,8828774.0
2008-09-08 14:05:00,1.8728,1.8728,1.87224,1.87224,3090596.0
2008-09-08 14:06:00,1.87225,1.87288,1.87225,1.87277,8030094.0
2008-09-08 14:07:00,1.87274,1.87274,1.87241,1.8725,48892082.0
2008-09-08 14:08:00,1.87226,1.87226,1.87166,1.87166,12052123.0
2008-09-08 14:09:00,1.87149,1.87149,1.87075,1.87075,9180754.0
2008-09-08 14:10:00,1.87075,1.87075,1.87036,1.87038,4967152.0
2008-09-08 14:11:00,1.87023,1.87033,1.86976,1.86976,7601697.0
2008-09-08 14:12:00,1.86973,1.86974,1.86953,1.86953,7837661.0
2008-09-08 14:13:00,1.86949,1.86949,1.86924,1.86932,13667781.0
2008-09-08 14:14:00,1.86925,1.86934,1.86925,1.86926,5392308.0
2008-09-08 14:15:00,1.8693,1.86944,1.8693,1.86944,7756761.0
2008-09-08 14:16:00,1.86952,1.86974,1.86952,1.86967,10999257.0
2008-09-08 14:17:00,1.86988,1.87036,1.86988,1.8703,8379222.0
2008-09-08 14:18:00,1.87072,1.87083,1.87061,1.87061,8943030.0
2008-09-08 14:19:00,1.8704,1.87046,1.87021,1.87021,1916823.0
2008-09-08 14:20:00,1.87025,1.87091,1.87025,1.87091,7159557.0
2008-09-08 14:21:00,1.87106,1.87147,1.87092,1.87147,18740025.0
2008-09-08 14:22:00,1.87161,1.87181,1.87157,1.87157,19807962.0
2008-09-08 14:23:00,1.87136,1.87136,1.87099,1.87114,10886412.0
2008-09-08 14:24:00,1.87126,1.8718,1.87093,1.87093,11872281.0
2008-09-08 14:25:00,1.87072,1.87072,1.86973,1.86973,6574074.0
2008-09-08 14:26:00,1.86999,1.86999,1.86911,1.86911,3590337.0
2008-09-08 14:27:00,1.86893,1.86893,1.86857,1.86857,3846428.0
2008-09-08 14:28:00,1.86905,1.86956,1.86905,1.86956,13015970.0
2008-09-08 14:29:00,1.86962,1.87049,1.86962,1.87049,10819682.0
2008-09-08 14:30:00,1.87019,1.8706,1.86982,1.8706,18508336.0
2008-09-08 14:31:00,1.87077,1.8712,1.87077,1.8712,10311866.0
2008-09-08 14:32:00,1.87127,1.87127,1.871,1.87124,15231083.0
2008-09-08 14:33:00,1.8712,1.87141,1.87105,1.87141,5372338.0
2008-09-08 14:34:00,1.87161,1.87207,1.87161,1.87207,5379721.0
2008-09-08 14:35:00,1.8721,1.87223,1.87198,1.87206,2478978.0
2008-09-08 14:36:00,1.87209,1.87222,1.87206,1.87222,3829569.0
2008-09-08 14:37:00,1.8723,1.87295,1.8723,1.87294,3157628.0
2008-09-08 14:38:00,1.87297,1.87311,1.87286,1.87302,15414705.0
2008-09-08 14:39:00,1.87296,1.87299,1.87283,1.87292,4686282.0
2008-09-08 14:40:00,1.87303,1.87375,1.87303,1.87365,3666959.0
2008-09-08 14:41:00,1.87375,1.87396,1.87375,1.87386,3542659.0
2008-09-08 14:42:00,1.87369,1.87369,1.87355,1.87366,2771643.0
2008-09-08 14:43:00,1.87387,1.87434,1.87387,1.87427,23028904.0
2008-09-08 14:44:00,1.87425,1.87434,1.87413,1.8742,4600792.0
2008-09-08 14:45:00,1.87421,1.87446,1.87409,1.87409,27768634.0
2008-09-08 14:46:00,1.87412,1.8745,1.87412,1.87428,4367491.0
2008-09-08 14:47:00,1.87413,1.87413,1.87362,1.87362,4921296.0
2008-09-08 14:48:00,1.8736,1.8736,1.8731,1.8731,17290851.0
2008-09-08 14:49:00,1.87293,1.87303,1.87272,1.87273,7184906.0
2008-09-08 14:50:00,1.87268,1.87268,1.87212,1.87263,26719931.0
2008-09-08 14:51:00,1.87292,1.8733,1.87292,1.8733,3431209.0
2008-09-08 14:52:00,1.87338,1.87364,1.87338,1.87361,10563029.0
2008-09-08 14:53:00,1.87352,1.87372,1.87343,1.87359,6636705.0
2008-09-08 14:54:00,1.87348,1.87348,1.8732,1.87322,4926882.0
2008-09-08 14:55:00,1.87294,1.87307,1.87283,1.87307,6135849.0
2008-09-08 14:56:00,1.87281,1.87281,1.87237,1.87259,5936375.0
2008-09-08 14:57:00,1.87274,1.8729,1.87266,1.87266,3543482.0
2008-09-08 14:58:00,1.87251,1.87251,1.87227,1.87233,14050914.0
2008-09-08 14:59:00,1.87229,1.87229,1.87172,1.87193,5840184.0
2008-09-08 15:00:00,1.87202,1.87216,1.87202,1.8721,2887431.0
2008-09-08 15:01:00,1.87197,1.8722,1.87192,1.8722,7435472.0
2008-09-08 15:02:00,1.87169,1.87219,1.87169,1.87193,4020557.0
2008-09-08 15:03:00,1.87176,1.87179,1.87165,1.87171,6060611.0
2008-09-08 15:04:00,1.87194,1.87199,1.87139,1.87139,5338128.0
2008-09-08 15:05:00,1.87121,1.87122,1.871,1.87108,4948664.0
2008-09-08 15:06:00,1.87122,1.8715,1.87122,1.8715,4340461.0
2008-09-08 15:07:00,1.87118,1.87128,1.87109,1.87109,11980600.0
2008-09-08 15:08:00,1.8711,1.87121,1.87108,1.87117,11739647.0
2008-09-08 15:09:00,1.87124,1.87171,1.87124,1.87171,2141622.0
2008-09-08 15:10:00,1.87176,1.8721,1.87176,1.87189,11084192.0
2008-09-08 15:11:00,1.87177,1.87177,1.87141,1.87147,4367212.0
2008-09-08 15:12:00,1.87167,1.87277,1.87167,1.87277,10117303.0
2008-09-08 15:13:00,1.87297,1.8732,1.8727,1.8727,4424249.0
2008-09-08 15:14:00,1.87263,1.87263,1.87237,1.87237,18900178.0
2008-09-08 15:15:00,1.87238,1.87238,1.87219,1.87219,8681376.0
2008-09-08 15:16:00,1.87204,1.87204,1.87123,1.87123,4191008.0
2008-09-08 15:17:00,1.87133,1.87167,1.87133,1.87167,10724853.0
2008-09-08 15:18:00,1.87167,1.87193,1.87167,1.87193,11860023.0
2008-09-08 15:19:00,1.87208,1.87228,1.87208,1.87228,3131285.0
2008-09-08 15:20:00,1.87246,1.87257,1.87246,1.87257,4274586.0
2008-09-08 15:21:00,1.87265,1.87288,1.87265,1.87285,5893509.0
2008-09-08 15:22:00,1.87278,1.87302,1.87278,1.87302,9478964.0
2008-09-08 15:23:00,1.87306,1.87336,1.87298,1.87336,12376398.0
2008-09-08 15:24:00,1.87341,1.87341,1.87181,1.87317,9695517.0
2008-09-08 15:25:00,1.87319,1.87324,1.8731,1.87324,8075745.0
2008-09-08 15:26:00,1.87337,1.87377,1.87337,1.87377,4184310.0
2008-09-08 15:27:00,1.87382,1.87382,1.87361,1.87377,5632178.0
2008-09-08 15:28:00,1.8742,1.87451,1.87413,1.87447,4862214.0
2008-09-08 15:29:00,1.87443,1.87443,1.87419,1.87419,27106377.0
2008-09-08 15:30:00,1.87426,1.87433,1.8742,1.8742,4447020.0
2008-09-08 15:31:00,1.8742,1.87424,1.87406,1.87414,13344776.0
2008-09-08 15:32:00,1.87415,1.87415,1.87381,1.87389,3845512.0
2008-09-08 15:33:00,1.8739,1.87427,1.87361,1.87361,6105881.0
2008-09-08 15:34:00,1.87366,1.87403,1.87358,1.87403,16366893.0
2008-09-08 15:35:00,1.87389,1.87418,1.87389,1.87409,7189166.0
2008-09-08 15:36:00,1.87416,1.87428,1.87383,1.87428,10715921.0
2008-09-08 15:37:00,1.87419,1.87419,1.87362,1.87362,14065458.0
2008-09-08 15:38:00,1.87349,1.87349,1.87289,1.87289,4283198.0
2008-09-08 15:39:00,1.87296,1.87349,1.87296,1.87349,15550198.0
2008-09-08 15:40:00,1.87344,1.87344,1.87287,1.87296,7761936.0
2008-09-08 15:41:00,1.87291,1.8731,1.87291,1.8731,3494368.0
2008-09-08 15:42:00,1.87313,1.87313,1.87297,1.87313,15541870.0
2008-09-08 15:43:00,1.87314,1.87319,1.87296,1.87303,10528123.0
2008-09-08 15:44:00,1.87315,1.87323,1.87294,1.87323,27702485.0
2008-09-08 15:45:00,1.87307,1.87307,1.87274,1.87277,7419782.0
2008-09-08 15:46:00,1.87285,1.87288,1.87227,1.87288,6498925.0
2008-09-08 15:47:00,1.87267,1.87288,1.87258,1.87258,4823478.0
2008-09-08 15:48:00,1.87238,1.87244,1.87226,1.8724,3758182.0
2008-09-08 15:49:00,1.8724,1.8724,1.87166,1.8722,4889921.0
2008-09-08 15:50:00,1.87237,1.87261,1.87237,1.87242,3372451.0
2008-09-08 15:51:00,1.87242,1.87262,1.87242,1.87248,5718327.0
2008-09-08 15:52:00,1.87252,1.87252,1.87241,1.87241,6557972.0
2008-09-08 15:53:00,1.87237,1.87245,1.87211,1.87211,3272704.0
2008-09-08 15:54:00,1.87191,1.8724,1.87191,1.87217,7201226.0
2008-09-08 15:55:00,1.87231,1.87253,1.87224,1.87224,19604429.0
2008-09-08 15:56:00,1.87231,1.87241,1.87175,1.87241,4359336.0
2008-09-08 15:57:00,1.87238,1.87238,1.87179,1.87179,2577599.0
2008-09-08 15:58:00,1.87149,1.87196,1.87146,1.87196,13950000.0
2008-09-08 15:59:00,1.87199,1.87236,1.87192,1.87236,2722223.0
2008-09-08 16:00:00,1.87258,1.87333,1.87258,1.87333,23865479.0
2008-09-08 16:01:00,1.87357,1.87379,1.8735,1.8737,4375757.0
2008-09-08 16:02:00,1.87378,1.87389,1.87325,1.87325,4145735.0
2008-09-08 16:03:00,1.87321,1.87363,1.87321,1.87363,16766028.0
2008-09-08 16:04:00,1.87373,1.87393,1.87367,1.87393,2663297.0
2008-09-08 16:05:00,1.87406,1.87443,1.87385,1.87443,11096207.0
2008-09-08 16:06:00,1.87431,1.87431,1.87416,1.87416,3734092.0
2008-09-08 16:07:00,1.87407,1.87409,1.874,1.87408,4029917.0
2008-09-08 16:08:00,1.87401,1.87429,1.87396,1.87429,3749591.0
2008-09-08 16:09:00,1.87445,1.87466,1.8744,1.87466,8281516.0
2008-09-08 16:10:00,1.87477,1.87479,1.87465,1.87472,3116536.0
2008-09-08 16:11:00,1.87458,1.87468,1.87443,1.87468,6003115.0
2008-09-08 16:12:00,1.87467,1.87495,1.87458,1.87473,9882020.0
2008-09-08 16:13:00,1.87486,1.87506,1.87486,1.87499,5017835.0
2008-09-08 16:14:00,1.87499,1.8754,1.87499,1.8754,2623282.0
2008-09-08 16:15:00,1.87548,1.876,1.87548,1.876,1571809.0
2008-09-08 16:16:00,1.87611,1.87626,1.87605,1.87624,19442373.0
2008-09-08 16:17:00,1.8761,1.8761,1.87547,1.87547,3400380.0
2008-09-08 16:18:00,1.87533,1.8754,1.87509,1.87509,3611720.0
2008-09-08 16:19:00,1.87506,1.87511,1.87494,1.87509,19965374.0
2008-09-08 16:20:00,1.87512,1.87512,1.87482,1.87482,9183709.0
2008-09-08 16:21:00,1.87467,1.87467,1.87445,1.87459,4836447.0
2008-09-08 16:22:00,1.87453,1.87453,1.87405,1.87405,13858169.0
2008-09-08 16:23:00,1.87392,1.87409,1.87384,1.87404,6690315.0
2008-09-08 16:24:00,1.87395,1.87395,1.87308,1.87308,6155311.0
2008-09-08 16:25:00,1.87326,1.87359,1.87326,1.87359,9514819.0
2008-09-08 16:26:00,1.87364,1.87373,1.87357,1.87373,1672318.0
2008-09-08 16:27:00,1.87383,1.8742,1.87383,1.8742,5254496.0
2008-09-08 16:28:00,1.87434,1.87471,1.87434,1.87471,11348270.0
2008-09-08 16:29:00,1.87472,1.8748,1.87438,1.87438,5095553.0
2008-09-08 16:30:00,1.87434,1.87442,1.87431,1.87442,1385662.0
2008-09-08 16:31:00,1.8745,1.87451,1.87442,1.87442,7855166.0
2008-09-08 16:32:00,1.87411,1.87411,1.87374,1.87396,8267785.0
2008-09-08 16:33:00,1.87398,1.87411,1.87372,1.87372,12601865.0
2008-09-08 16:34:00,1.87372,1.87372,1.8734,1.87364,19324673.0
2008-09-08 16:35:00,1.87368,1.87368,1.87315,1.87315,4195128.0
2008-09-08 16:36:00,1.87314,1.87326,1.87304,1.87326,11882404.0
2008-09-08 16:37:00,1.87336,1.87338,1.87322,1.87328,22285246.0
2008-09-08 16:38:00,1.87348,1.87401,1.87348,1.87398,7616050.0
2008-09-08 16:39:00,1.87406,1.87443,1.87403,1.87443,5488327.0
2008-09-08 16:40:00,1.87454,1.87521,1.87446,1.87521,15171269.0
2008-09-08 16:41:00,1.87529,1.87552,1.8752,1.87552,3942367.0
2008-09-08 16:42:00,1.87575,1.87632,1.87575,1.87602,10212034.0
2008-09-08 16:43:00,1.87592,1.87605,1.87592,1.87605,4288945.0
2008-09-08 16:44:00,1.87626,1.87651,1.87626,1.87642,11082652.0
2008-09-08 16:45:00,1.87641,1.87719,1.87641,1.87717,9451555.0
2008-09-08 16:46:00,1.87722,1.87775,1.87722,1.87775,4652214.0
2008-09-08 16:47:00,1.87771,1.87821,1.87771,1.87812,12274670.0
2008-09-08 16:48:00,1.87804,1.87862,1.87804,1.87862,21920161.0
2008-09-08 16:49:00,1.87895,1.87912,1.87895,1.87908,3105492.0
2008-09-08 16:50:00,1.87907,1.87907,1.8789,1.879,12454529.0
2008-09-08 16:51:00,1.87891,1.87897,1.87875,1.87875,4847367.0
2008-09-08 16:52:00,1.87868,1.87894,1.87861,1.87886,11219844.0
2008-09-08 16:53:00,1.87899,1.87914,1.87882,1.87896,3271343.0
2008-09-08 16:54:00,1.87901,1.87936,1.87901,1.87936,2695918.0
2008-09-08 16:55:00,1.87944,1.87975,1.87944,1.87975,4447608.0
2008-09-08 16:56:00,1.87972,1.88051,1.87972,1.88051,8852159.0
2008-09-08 16:57:00,1.88064,1.88086,1.88049,1.88049,3535121.0
2008-09-08 16:58:00,1.88043,1.88048,1.88018,1.88018,8127877.0
2008-09-08 16:59:00,1.88,1.88,1.87887,1.87887,1440405.0
2008-09-08 17:00:00,1.87873,1.87873,1.87837,1.87865,7308153.0
2008-09-08 17:01:00,1.87868,1.87891,1.87826,1.87826,1079673.0
2008-09-08 17:02:00,1.87845,1.87896,1.87845,1.87894,4192865.0
2008-09-08 17:03:00,1.87898,1.87898,1.87872,1.87884,6033192.0
2008-09-08 17:04:00,1.8788,1.87918,1.8788,1.87918,4327014.0
2008-09-08 17:05:00,1.87939,1.87995,1.87939,1.87995,9143438.0
2008-09-08 17:06:00,1.87999,1.88013,1.8799,1.88013,8416187.0
2008-09-08 17:07:00,1.88023,1.8805,1.8789,1.8805,6948994.0
2008-09-08 17:08:00,1.88071,1.8808,1.88042,1.88042,13741815.0
2008-09-08 17:09:00,1.88029,1.88036,1.88011,1.88036,4901551.0
2008-09-08 17:10:00,1.88031,1.88031,1.87976,1.88013,6637518.0
2008-09-08 17:11:00,1.88014,1.88014,1.87904,1.87904,3757928.0
2008-09-08 17:12:00,1.8789,1.87925,1.87888,1.87925,5083543.0
2008-09-08 17:13:00,1.87939,1.87939,1.87885,1.87885,4136797.0
2008-09-08 17:14:00,1.87871,1.87871,1.87833,1.87833,14648516.0
2008-09-08 17:15:00,1.87822,1.87861,1.87813,1.87861,1987597.0
2008-09-08 17:16:00,1.87869,1.87869,1.87838,1.87838,180775956.0
2008-09-08 17:17:00,1.8783,1.8784,1.87814,1.87829,10766477.0
2008-09-08 17:18:00,1.8783,1.87861,1.8783,1.87855,3561308.0
2008-09-08 17:19:00,1.87859,1.87896,1.87859,1.87896,12906796.0
2008-09-08 17:20:00,1.87911,1.8793,1.87881,1.8793,9902186.0
2008-09-08 17:21:00,1.87916,1.87931,1.87903,1.87903,9324555.0
2008-09-08 17:22:00,1.87904,1.87904,1.87872,1.87872,6730773.0
2008-09-08 17:23:00,1.87867,1.87867,1.87845,1.87861,43529726.0
2008-09-08 17:24:00,1.8785,1.87876,1.87831,1.87855,5340355.0
2008-09-08 17:25:00,1.87848,1.87848,1.87805,1.8781,3438832.0
2008-09-08 17:26:00,1.87796,1.87825,1.87792,1.87824,7000019.0
2008-09-08 17:27:00,1.87817,1.8784,1.87809,1.8784,13487107.0
2008-09-08 17:28:00,1.87857,1.87895,1.87827,1.87838,7469312.0
2008-09-08 17:29:00,1.87839,1.87839,1.87792,1.87803,6594420.0
2008-09-08 17:30:00,1.87791,1.87825,1.87788,1.87825,15838270.0
2008-09-08 17:31:00,1.87834,1.87856,1.8782,1.87856,22622322.0
2008-09-08 17:32:00,1.8786,1.87864,1.87855,1.87855,1942629.0
2008-09-08 17:33:00,1.87838,1.87838,1.87759,1.87782,15575651.0
2008-09-08 17:34:00,1.8777,1.8777,1.8775,1.8775,10087943.0
2008-09-08 17:35:00,1.87745,1.87745,1.87729,1.87745,3821469.0
2008-09-08 17:36:00,1.87772,1.87848,1.87772,1.87848,21659244.0
2008-09-08 17:37:00,1.87854,1.87888,1.87854,1.87888,8356275.0
2008-09-08 17:38:00,1.87867,1.87877,1.87859,1.87859,20709302.0
2008-09-08 17:39:00,1.87833,1.87846,1.87831,1.87831,4000283.0
2008-09-08 17:40:00,1.87815,1.87815,1.87795,1.87795,9549666.0
2008-09-08 17:41:00,1.87807,1.87827,1.87796,1.87827,3128405.0
2008-09-08 17:42:00,1.87836,1.87867,1.87822,1.87852,6609471.0
2008-09-08 17:43:00,1.87852,1.87852,1.87828,1.87828,1905509.0
2008-09-08 17:44:00,1.8783,1.8783,1.87789,1.87789,10999347.0
2008-09-08 17:45:00,1.87773,1.87773,1.87692,1.87692,7964054.0
2008-09-08 17:46:00,1.87698,1.87714,1.87695,1.87695,23108557.0
2008-09-08 17:47:00,1.87695,1.87695,1.87658,1.87658,11810043.0
2008-09-08 17:48:00,1.87647,1.87647,1.87626,1.87632,2859207.0
2008-09-08 17:49:00,1.87639,1.8766,1.87639,1.87654,7389767.0
2008-09-08 17:50:00,1.87657,1.87714,1.87657,1.87714,5910150.0
2008-09-08 17:51:00,1.87712,1.8772,1.87688,1.87688,3791999.0
2008-09-08 17:52:00,1.87683,1.87683,1.87599,1.87599,6772195.0
2008-09-08 17:53:00,1.87579,1.87579,1.87537,1.87561,5902593.0
2008-09-08 17:54:00,1.87581,1.87631,1.87581,1.87631,4585046.0
2008-09-08 17:55:00,1.87627,1.87627,1.8759,1.87593,7665542.0
2008-09-08 17:56:00,1.87598,1.87614,1.87504,1.87504,3697340.0
2008-09-08 17:57:00,1.87515,1.87515,1.87473,1.87486,32844992.0
2008-09-08 17:58:00,1.87515,1.87559,1.87515,1.87541,21054310.0
2008-09-08 17:59:00,1.87542,1.8756,1.87542,1.8756,3982820.0
2008-09-08 18:00:00,1.87542,1.87553,1.87515,1.87538,4943537.0
2008-09-08 18:01:00,1.87531,1.87558,1.87531,1.87558,4831243.0
2008-09-08 18:02:00,1.87587,1.87629,1.87587,1.87626,9062106.0
2008-09-08 18:03:00,1.87587,1.87658,1.87587,1.87658,4356432.0
2008-09-08 18:04:00,1.87663,1.87725,1.87663,1.87693,4702217.0
2008-09-08 18:05:00,1.87679,1.87679,1.87662,1.87662,18117198.0
2008-09-08 18:06:00,1.87667,1.87667,1.87642,1.87642,8691063.0
2008-09-08 18:07:00,1.87656,1.87675,1.87656,1.87674,21054597.0
2008-09-08 18:08:00,1.8768,1.87688,1.87668,1.87668,10138716.0
2008-09-08 18:09:00,1.87658,1.87687,1.87658,1.87687,7889777.0
2008-09-08 18:10:00,1.87694,1.87699,1.8767,1.8767,20405507.0
2008-09-08 18:11:00,1.8768,1.87692,1.87659,1.87659,8908765.0
2008-09-08 18:12:00,1.87615,1.87651,1.87599,1.87599,13233532.0
2008-09-08 18:13:00,1.87571,1.87572,1.87533,1.87533,4080893.0
2008-09-08 18:14:00,1.87541,1.87628,1.87541,1.87628,991830.0
2008-09-08 18:15:00,1.8764,1.87648,1.87623,1.87648,3525096.0
2008-09-08 18:16:00,1.87665,1.87692,1.87665,1.8769,8845585.0
2008-09-08 18:17:00,1.87674,1.87674,1.87623,1.87633,7396117.0
2008-09-08 18:18:00,1.87641,1.8766,1.87628,1.87628,6824597.0
2008-09-08 18:19:00,1.87631,1.87648,1.87621,1.87648,21093900.0
2008-09-08 18:20:00,1.87656,1.87681,1.87656,1.87669,2957714.0
2008-09-08 18:21:00,1.87671,1.87671,1.87633,1.87633,2398469.0
2008-09-08 18:22:00,1.87636,1.87657,1.87636,1.87653,2752146.0
2008-09-08 18:23:00,1.87653,1.87703,1.87653,1.87703,4442809.0
2008-09-08 18:24:00,1.87687,1.87687,1.87657,1.87657,6157903.0
2008-09-08 18:25:00,1.87641,1.87641,1.87615,1.87623,15803531.0
2008-09-08 18:26:00,1.87625,1.87644,1.87625,1.87633,11825978.0
2008-09-08 18:27:00,1.87615,1.87615,1.87578,1.87588,2564098.0
2008-09-08 18:28:00,1.87592,1.8761,1.87577,1.8761,15664297.0
2008-09-08 18:29:00,1.87615,1.87619,1.87597,1.87597,3455824.0
2008-09-08 18:30:00,1.8759,1.8761,1.87578,1.8761,2498791.0
2008-09-08 18:31:00,1.87615,1.87624,1.87603,1.87616,8766391.0
2008-09-08 18:32:00,1.87635,1.87635,1.87545,1.87545,9876038.0
2008-09-08 18:33:00,1.87513,1.87552,1.87495,1.87552,4054800.0
2008-09-08 18:34:00,1.87569,1.87612,1.87569,1.87612,6780478.0
2008-09-08 18:35:00,1.87608,1.87608,1.87572,1.87593,21369371.0
2008-09-08 18:36:00,1.87602,1.87616,1.87599,1.87603,4187622.0
2008-09-08 18:37:00,1.87602,1.87602,1.87587,1.87593,10636264.0
2008-09-08 18:38:00,1.87605,1.87624,1.87592,1.87624,13033897.0
2008-09-08 18:39:00,1.87614,1.87614,1.87588,1.87591,5644875.0
2008-09-08 18:40:00,1.87568,1.87568,1.87537,1.87537,23372718.0
2008-09-08 18:41:00,1.87532,1.87547,1.87522,1.87547,2283001.0
2008-09-08 18:42:00,1.8757,1.87609,1.8757,1.87609,15780389.0
2008-09-08 18:43:00,1.87598,1.87614,1.87575,1.87588,9798160.0
2008-09-08 18:44:00,1.8758,1.87604,1.8758,1.87604,2807156.0
2008-09-08 18:45:00,1.87603,1.87621,1.87577,1.87621,2453597.0
2008-09-08 18:46:00,1.8763,1.87662,1.87619,1.87662,2936875.0
2008-09-08 18:47:00,1.87655,1.87758,1.87655,1.87758,7256714.0
2008-09-08 18:48:00,1.87767,1.87767,1.8775,1.87754,4624425.0
2008-09-08 18:49:00,1.87761,1.87788,1.87738,1.87738,7307135.0
2008-09-08 18:50:00,1.87729,1.87731,1.87709,1.87725,1572945.0
2008-09-08 18:51:00,1.8769,1.8773,1.87688,1.87688,10899927.0
2008-09-08 18:52:00,1.87662,1.87662,1.87631,1.87631,3544455.0
2008-09-08 18:53:00,1.87621,1.87621,1.87596,1.87596,13410952.0
2008-09-08 18:54:00,1.87615,1.87627,1.87585,1.87587,6079659.0
2008-09-08 18:55:00,1.87588,1.87606,1.87567,1.87606,5880772.0
2008-09-08 18:56:00,1.87614,1.87632,1.87614,1.87622,14097959.0
2008-09-08 18:57:00,1.87631,1.87634,1.87627,1.87633,5413409.0
2008-09-08 18:58:00,1.87631,1.8766,1.8748,1.8766,1253442.0
2008-09-08 18:59:00,1.87658,1.87658,1.87609,1.87609,6853798.0
2008-09-08 19:00:00,1.87596,1.87596,1.87531,1.87531,13943344.0
2008-09-08 19:01:00,1.87534,1.87534,1.87515,1.87524,2040308.0
2008-09-08 19:02:00,1.87536,1.87566,1.87536,1.87566,7654039.0
2008-09-08 19:03:00,1.8756,1.87576,1.8756,1.8756,14184701.0
2008-09-08 19:04:00,1.87544,1.87544,1.87513,1.87513,12250484.0
2008-09-08 19:05:00,1.87483,1.87483,1.87412,1.87412,16823046.0
2008-09-08 19:06:00,1.87384,1.87384,1.87303,1.87303,4812288.0
2008-09-08 19:07:00,1.87312,1.87375,1.87312,1.87375,5582278.0
2008-09-08 19:08:00,1.87389,1.87389,1.87357,1.87373,10408647.0
2008-09-08 19:09:00,1.87366,1.87404,1.87359,1.87404,4682912.0
2008-09-08 19:10:00,1.87415,1.87444,1.87415,1.87437,2097311.0
2008-09-08 19:11:00,1.8744,1.87447,1.87387,1.87387,11232286.0
2008-09-08 19:12:00,1.87389,1.87408,1.87384,1.87408,8256818.0
2008-09-08 19:13:00,1.87391,1.8741,1.87361,1.87361,7240449.0
2008-09-08 19:14:00,1.87331,1.87331,1.873,1.873,5380704.0
2008-09-08 19:15:00,1.87299,1.87327,1.8729,1.87327,15413728.0
2008-09-08 19:16:00,1.87327,1.87345,1.87296,1.87296,2848260.0
2008-09-08 19:17:00,1.87283,1.87283,1.87205,1.87213,6236583.0
2008-09-08 19:18:00,1.87231,1.8725,1.87231,1.87232,3439531.0
2008-09-08 19:19:00,1.87223,1.87269,1.87223,1.87259,8173273.0
2008-09-08 19:20:00,1.87273,1.87276,1.87256,1.87276,6996586.0
2008-09-08 19:21:00,1.87279,1.87292,1.87279,1.87283,6603824.0
2008-09-08 19:22:00,1.87279,1.87301,1.87272,1.87301,11979254.0
2008-09-08 19:23:00,1.87304,1.87315,1.8729,1.87315,8231353.0
2008-09-08 19:24:00,1.87302,1.87302,1.87201,1.87201,8173099.0
2008-09-08 19:25:00,1.87207,1.87245,1.87207,1.87245,8378903.0
2008-09-08 19:26:00,1.87265,1.87294,1.87265,1.87294,8435346.0
2008-09-08 19:27:00,1.873,1.87305,1.87272,1.87272,4134087.0
2008-09-08 19:28:00,1.87255,1.87255,1.87214,1.87236,15008388.0
2008-09-08 19:29:00,1.87229,1.87229,1.87178,1.87178,3838587.0
2008-09-08 19:30:00,1.8717,1.8717,1.87075,1.8709,17091840.0
2008-09-08 19:31:00,1.87083,1.8713,1.87083,1.8713,7489106.0
2008-09-08 19:32:00,1.87151,1.8717,1.87151,1.87151,5788132.0
2008-09-08 19:33:00,1.87141,1.87188,1.87141,1.87188,7043019.0
2008-09-08 19:34:00,1.8721,1.8723,1.87203,1.87203,9231430.0
2008-09-08 19:35:00,1.87183,1.87202,1.87125,1.87202,5010009.0
2008-09-08 19:36:00,1.87207,1.87207,1.87129,1.8715,2812851.0
2008-09-08 19:37:00,1.87128,1.87145,1.87102,1.87102,8060901.0
2008-09-08 19:38:00,1.87105,1.87126,1.87105,1.87105,3810806.0
2008-09-08 19:39:00,1.87095,1.8712,1.87095,1.87106,8169922.0
2008-09-08 19:40:00,1.871,1.8712,1.87065,1.87065,5981638.0
2008-09-08 19:41:00,1.87048,1.87078,1.87047,1.87047,19236883.0
2008-09-08 19:42:00,1.87045,1.87062,1.8704,1.8704,5502627.0
2008-09-08 19:43:00,1.87063,1.87094,1.87059,1.87059,10523348.0
2008-09-08 19:44:00,1.87055,1.87146,1.87055,1.87146,13402015.0
2008-09-08 19:45:00,1.87168,1.87214,1.87168,1.87211,6036975.0
2008-09-08 19:46:00,1.87208,1.87208,1.87178,1.8719,2723318.0
2008-09-08 19:47:00,1.87199,1.87241,1.87199,1.87241,3229305.0
2008-09-08 19:48:00,1.87245,1.87266,1.87224,1.87233,3878919.0
2008-09-08 19:49:00,1.87239,1.8726,1.87239,1.8726,1970788.0
2008-09-08 19:50:00,1.87271,1.87276,1.87258,1.87266,7312024.0
2008-09-08 19:51:00,1.87269,1.87269,1.87231,1.87231,5165506.0
2008-09-08 19:52:00,1.87224,1.87224,1.87189,1.87212,11031523.0
2008-09-08 19:53:00,1.87222,1.87254,1.87194,1.87219,1349962.0
2008-09-08 19:54:00,1.87209,1.87209,1.87177,1.87189,9503164.0
2008-09-08 19:55:00,1.87179,1.87179,1.87157,1.87165,4161604.0
2008-09-08 19:56:00,1.87146,1.87146,1.87091,1.87091,6521015.0
2008-09-08 19:57:00,1.87084,1.87091,1.87082,1.87087,3789270.0
2008-09-08 19:58:00,1.87113,1.87166,1.87113,1.87166,9346177.0
2008-09-08 19:59:00,1.87173,1.872,1.87172,1.87172,5223054.0
2008-09-08 20:00:00,1.87156,1.87156,1.87135,1.87135,1959228.0
2008-09-08 20:01:00,1.8714,1.87158,1.87136,1.87142,3407446.0
2008-09-08 20:02:00,1.8714,1.8714,1.87116,1.87121,6620750.0
2008-09-08 20:03:00,1.87124,1.8714,1.87121,1.8714,16732275.0
2008-09-08 20:04:00,1.87148,1.87164,1.87148,1.87163,3354164.0
2008-09-08 20:05:00,1.87176,1.87182,1.87142,1.87176,9718782.0
2008-09-08 20:06:00,1.87185,1.87199,1.87185,1.87191,5807567.0
2008-09-08 20:07:00,1.87177,1.87199,1.87153,1.87153,5973333.0
2008-09-08 20:08:00,1.87153,1.87198,1.87153,1.87198,10052073.0
2008-09-08 20:09:00,1.87195,1.87211,1.87157,1.87211,5348259.0
2008-09-08 20:10:00,1.87229,1.87258,1.87226,1.87258,9128790.0
2008-09-08 20:11:00,1.87243,1.87243,1.87207,1.87207,3651919.0
2008-09-08 20:12:00,1.87203,1.87215,1.87203,1.87209,8806270.0
2008-09-08 20:13:00,1.87216,1.87249,1.87216,1.87249,3998762.0
2008-09-08 20:14:00,1.87243,1.87243,1.87222,1.87222,2160784.0
2008-09-08 20:15:00,1.87205,1.87205,1.87159,1.87159,49230628.0
2008-09-08 20:16:00,1.87178,1.87185,1.87171,1.87185,5061086.0
2008-09-08 20:17:00,1.87183,1.87183,1.87115,1.87115,3658826.0
2008-09-08 20:18:00,1.87123,1.87152,1.87118,1.87152,7060959.0
2008-09-08 20:19:00,1.87171,1.87202,1.87171,1.87191,2243921.0
2008-09-08 20:20:00,1.87194,1.87194,1.87145,1.87146,3649842.0
2008-09-08 20:21:00,1.87141,1.87154,1.87139,1.87152,2295239.0
2008-09-08 20:22:00,1.87148,1.8716,1.87134,1.87158,16812284.0
2008-09-08 20:23:00,1.8715,1.87185,1.87139,1.87185,4145968.0
2008-09-08 20:24:00,1.87204,1.87208,1.87191,1.87208,3882506.0
2008-09-08 20:25:00,1.87219,1.8725,1.87219,1.87232,11152109.0
2008-09-08 20:26:00,1.87224,1.87226,1.87208,1.87219,2772913.0
2008-09-08 20:27:00,1.87219,1.8723,1.87217,1.87226,4785527.0
2008-09-08 20:28:00,1.87215,1.87251,1.87215,1.87244,3562107.0
2008-09-08 20:29:00,1.87275,1.87303,1.87275,1.87279,9074202.0
2008-09-08 20:30:00,1.87262,1.87262,1.87204,1.87204,9164027.0
2008-09-08 20:31:00,1.87198,1.87229,1.87198,1.87229,11450235.0
2008-09-08 20:32:00,1.87249,1.8728,1.87249,1.8728,2994413.0
2008-09-08 20:33:00,1.87275,1.87283,1.87267,1.87283,5278231.0
2008-09-08 20:34:00,1.87284,1.87301,1.87283,1.87301,4937084.0
2008-09-08 20:35:00,1.87302,1.87326,1.87302,1.87317,5631598.0
2008-09-08 20:36:00,1.87321,1.87344,1.87301,1.87344,6923739.0
2008-09-08 20:37:00,1.87348,1.87356,1.87342,1.87342,5217797.0
2008-09-08 20:38:00,1.87324,1.87324,1.87304,1.87304,5615456.0
2008-09-08 20:39:00,1.87308,1.87329,1.87304,1.87329,4585555.0
2008-09-08 20:40:00,1.87337,1.87337,1.8732,1.87325,3317635.0
2008-09-08 20:41:00,1.87309,1.87309,1.87291,1.87297,6903869.0
2008-09-08 20:42:00,1.87312,1.87315,1.87283,1.873,12924090.0
2008-09-08 20:43:00,1.87305,1.87338,1.87298,1.87338,8673307.0
2008-09-08 20:44:00,1.87306,1.87344,1.87306,1.87328,4355893.0
2008-09-08 20:45:00,1.87335,1.87335,1.8731,1.8731,4045811.0
2008-09-08 20:46:00,1.87324,1.87324,1.87302,1.87303,4539325.0
2008-09-08 20:47:00,1.87298,1.87298,1.87255,1.87261,28446233.0
2008-09-08 20:48:00,1.8726,1.87285,1.87255,1.87285,3268310.0
2008-09-08 20:49:00,1.8728,1.8728,1.87248,1.87252,62627270.0
2008-09-08 20:50:00,1.87254,1.87272,1.87247,1.87269,9787516.0
2008-09-08 20:51:00,1.8728,1.87284,1.87264,1.87277,18603204.0
2008-09-08 20:52:00,1.87272,1.87282,1.87246,1.87246,12497765.0
2008-09-08 20:53:00,1.87258,1.87275,1.87258,1.87275,8868509.0
2008-09-08 20:54:00,1.87265,1.87265,1.87229,1.87229,15991098.0
2008-09-08 20:55:00,1.87223,1.87241,1.87207,1.87207,2649056.0
2008-09-08 20:56:00,1.87199,1.87199,1.87135,1.87135,6284532.0
2008-09-08 20:57:00,1.8715,1.87183,1.8715,1.87183,2570359.0
2008-09-08 20:58:00,1.87193,1.87246,1.87193,1.87246,6318972.0
2008-09-08 20:59:00,1.87246,1.87247,1.87229,1.87238,13176204.0
2008-09-08 21:00:00,1.8726,1.87317,1.8726,1.87317,4411580.0
2008-09-08 21:01:00,1.87314,1.87331,1.87304,1.87304,2715839.0
2008-09-08 21:02:00,1.8731,1.87365,1.8731,1.87365,7809497.0
2008-09-08 21:03:00,1.87361,1.87361,1.87335,1.87335,10229680.0
2008-09-08 21:04:00,1.87329,1.8737,1.87329,1.8737,7112496.0
2008-09-08 21:05:00,1.8737,1.87377,1.87369,1.87377,10172764.0
2008-09-08 21:06:00,1.87376,1.8738,1.87366,1.87379,2398900.0
2008-09-08 21:07:00,1.87382,1.87382,1.87369,1.87381,16070698.0
2008-09-08 21:08:00,1.87382,1.87388,1.8737,1.87379,9860715.0
2008-09-08 21:09:00,1.87376,1.87376,1.87357,1.87369,8529574.0
2008-09-08 21:10:00,1.87381,1.87403,1.8738,1.87396,3621176.0
2008-09-08 21:11:00,1.87395,1.87408,1.87382,1.87382,3043777.0
2008-09-08 21:12:00,1.87402,1.87434,1.87401,1.87434,7015716.0
2008-09-08 21:13:00,1.87434,1.87434,1.87385,1.87385,6153575.0
2008-09-08 21:14:00,1.87382,1.87395,1.8738,1.87381,3319003.0
2008-09-08 21:15:00,1.87388,1.87388,1.87361,1.87374,7263168.0
2008-09-08 21:16:00,1.87376,1.87394,1.87376,1.87383,13558128.0
2008-09-08 21:17:00,1.87378,1.87389,1.8735,1.87371,3817743.0
2008-09-08 21:18:00,1.87372,1.87379,1.87372,1.87379,8338214.0
2008-09-08 21:19:00,1.87364,1.87365,1.87352,1.87355,1717196.0
2008-09-08 21:20:00,1.87356,1.87358,1.87339,1.8734,7410074.0
2008-09-08 21:21:00,1.87347,1.87365,1.87324,1.87324,20382048.0
2008-09-08 21:22:00,1.87322,1.87322,1.87274,1.8728,2754253.0
2008-09-08 21:23:00,1.87274,1.87274,1.87219,1.87234,6326622.0
2008-09-08 21:24:00,1.87249,1.87265,1.87233,1.87255,3611599.0
2008-09-08 21:25:00,1.87244,1.87264,1.87234,1.87264,7251054.0
2008-09-08 21:26:00,1.87271,1.87282,1.87254,1.87282,8119683.0
2008-09-08 21:27:00,1.87279,1.87279,1.87261,1.87261,8224198.0
2008-09-08 21:28:00,1.87266,1.87267,1.87246,1.87263,10485032.0
2008-09-08 21:29:00,1.87283,1.87292,1.8728,1.87292,12546256.0
2008-09-08 21:30:00,1.87313,1.87329,1.87311,1.87329,8233676.0
2008-09-08 21:31:00,1.87327,1.87346,1.87327,1.87338,5010762.0
2008-09-08 21:32:00,1.87315,1.87315,1.87252,1.87301,6636937.0
2008-09-08 21:33:00,1.87304,1.87355,1.87304,1.87355,9083950.0
2008-09-08 21:34:00,1.87356,1.87367,1.87349,1.87349,41483086.0
2008-09-08 21:35:00,1.87348,1.87351,1.87337,1.87351,3703531.0
2008-09-08 21:36:00,1.87353,1.8738,1.87353,1.8738,6991276.0
2008-09-08 21:37:00,1.87376,1.87381,1.87367,1.87381,4791361.0
2008-09-08 21:38:00,1.87383,1.87392,1.87372,1.87372,11515176.0
2008-09-08 21:39:00,1.87377,1.87394,1.87361,1.87372,7054022.0
2008-09-08 21:40:00,1.87352,1.87364,1.87324,1.87324,5735336.0
2008-09-08 21:41:00,1.87298,1.87298,1.87254,1.87254,3568079.0
2008-09-08 21:42:00,1.87259,1.87263,1.87241,1.87241,11962388.0
2008-09-08 21:43:00,1.87218,1.87218,1.87174,1.87174,4894729.0
2008-09-08 21:44:00,1.87177,1.87231,1.87177,1.87231,10397546.0
2008-09-08 21:45:00,1.8724,1.8724,1.87215,1.87234,8481764.0
2008-09-08 21:46:00,1.87246,1.87265,1.87181,1.87181,10659581.0
2008-09-08 21:47:00,1.87153,1.87155,1.87104,1.87155,36312093.0
2008-09-08 21:48:00,1.87154,1.87154,1.87137,1.87137,2640729.0
2008-09-08 21:49:00,1.87131,1.87143,1.87119,1.87143,7335553.0
2008-09-08 21:50:00,1.8713,1.87145,1.87128,1.8714,8023558.0
2008-09-08 21:51:00,1.87144,1.87163,1.87144,1.87161,4565123.0
2008-09-08 21:52:00,1.87165,1.87193,1.8716,1.87193,6471480.0
2008-09-08 21:53:00,1.87209,1.87253,1.87209,1.87253,3964992.0
2008-09-08 21:54:00,1.87266,1.87282,1.87266,1.87274,4686029.0
2008-09-08 21:55:00,1.87277,1.87286,1.87241,1.87241,4845714.0
2008-09-08 21:56:00,1.87283,1.87285,1.87269,1.87279,8365573.0
2008-09-08 21:57:00,1.87289,1.87303,1.87281,1.87281,21641217.0
2008-09-08 21:58:00,1.87273,1.87273,1.87165,1.87184,15423307.0
2008-09-08 21:59:00,1.87194,1.87194,1.8718,1.87186,27747645.0
2008-09-08 22:00:00,1.87204,1.87215,1.872,1.87206,13088704.0
2008-09-08 22:01:00,1.87191,1.87191,1.87129,1.87129,3445668.0
2008-09-08 22:02:00,1.87124,1.87166,1.87102,1.87166,13320376.0
2008-09-08 22:03:00,1.87165,1.87208,1.87165,1.87208,2186465.0
2008-09-08 22:04:00,1.87207,1.87239,1.87207,1.87239,5986384.0
2008-09-08 22:05:00,1.87252,1.87327,1.87252,1.87327,4389814.0
2008-09-08 22:06:00,1.87314,1.8732,1.87279,1.87298,7587841.0
2008-09-08 22:07:00,1.87281,1.87301,1.87281,1.87301,17877579.0
2008-09-08 22:08:00,1.87284,1.87284,1.87221,1.87221,5640774.0
2008-09-08 22:09:00,1.87234,1.87268,1.87234,1.87268,18300432.0
2008-09-08 22:10:00,1.87263,1.87263,1.87241,1.87247,7775794.0
2008-09-08 22:11:00,1.87278,1.87319,1.87278,1.87311,6962356.0
2008-09-08 22:12:00,1.87329,1.87366,1.87327,1.87366,7791881.0
2008-09-08 22:13:00,1.87371,1.87408,1.87371,1.87408,30795375.0
2008-09-08 22:14:00,1.87411,1.87465,1.87411,1.87465,5723699.0
2008-09-08 22:15:00,1.87438,1.87438,1.87364,1.87364,12609714.0
2008-09-08 22:16:00,1.87354,1.87354,1.87321,1.87321,2478192.0
2008-09-08 22:17:00,1.8732,1.87347,1.87294,1.87347,23357369.0
2008-09-08 22:18:00,1.87348,1.87359,1.87328,1.87328,4168829.0
2008-09-08 22:19:00,1.87329,1.87375,1.87301,1.87375,9852723.0
2008-09-08 22:20:00,1.87398,1.87423,1.87388,1.8742,7403048.0
2008-09-08 22:21:00,1.8742,1.87426,1.87412,1.87412,7452476.0
2008-09-08 22:22:00,1.87408,1.87411,1.87347,1.87411,5451168.0
2008-09-08 22:23:00,1.87415,1.87418,1.87404,1.87413,16182077.0
2008-09-08 22:24:00,1.87412,1.87413,1.87397,1.8741,6223642.0
2008-09-08 22:25:00,1.87408,1.87408,1.87377,1.87377,24278097.0
2008-09-08 22:26:00,1.87395,1.87433,1.87395,1.87433,14009947.0
2008-09-08 22:27:00,1.87458,1.87459,1.87449,1.87454,8018676.0
2008-09-08 22:28:00,1.87453,1.87466,1.87449,1.87453,13901622.0
2008-09-08 22:29:00,1.87436,1.87445,1.87436,1.8744,6389749.0
2008-09-08 22:30:00,1.87443,1.87543,1.87443,1.87543,7017047.0
2008-09-08 22:31:00,1.87521,1.87521,1.87494,1.87507,7471432.0
2008-09-08 22:32:00,1.87511,1.87522,1.87493,1.87493,10229489.0
2008-09-08 22:33:00,1.87477,1.8748,1.87461,1.87464,5432331.0
2008-09-08 22:34:00,1.87475,1.87478,1.87457,1.87457,10849423.0
2008-09-08 22:35:00,1.87462,1.87462,1.87452,1.87454,2344709.0
2008-09-08 22:36:00,1.87447,1.87463,1.87442,1.87442,8427400.0
2008-09-08 22:37:00,1.87437,1.87437,1.8739,1.8739,3536044.0
2008-09-08 22:38:00,1.87377,1.87377,1.87276,1.87276,7452726.0
2008-09-08 22:39:00,1.87262,1.87312,1.87262,1.87312,2494885.0
2008-09-08 22:40:00,1.87309,1.87317,1.87306,1.87306,10491134.0
2008-09-08 22:41:00,1.87291,1.87294,1.87264,1.87264,5087347.0
2008-09-08 22:42:00,1.87229,1.87229,1.87149,1.87149,4207464.0
2008-09-08 22:43:00,1.87144,1.87146,1.8714,1.87146,9232195.0
2008-09-08 22:44:00,1.87143,1.87166,1.87143,1.87166,11437940.0
2008-09-08 22:45:00,1.87162,1.87163,1.87155,1.87161,4577896.0
2008-09-08 22:46:00,1.87169,1.87175,1.87168,1.87168,19626476.0
2008-09-08 22:47:00,1.87162,1.87167,1.87147,1.87167,10374817.0
2008-09-08 22:48:00,1.87173,1.87178,1.87133,1.87144,8497870.0
2008-09-08 22:49:00,1.87145,1.87157,1.87145,1.87152,8641240.0
2008-09-08 22:50:00,1.87152,1.87158,1.87128,1.87136,8339041.0
2008-09-08 22:51:00,1.8714,1.87146,1.87135,1.87135,5725867.0
2008-09-08 22:52:00,1.87132,1.87132,1.87114,1.87114,5721559.0
2008-09-08 22:53:00,1.87126,1.87143,1.87119,1.87143,16184304.0
2008-09-08 22:54:00,1.87138,1.87175,1.87138,1.87175,18179772.0
2008-09-08 22:55:00,1.87188,1.87188,1.87173,1.87173,7347568.0
2008-09-08 22:56:00,1.8717,1.8717,1.87141,1.87141,24016603.0
2008-09-08 22:57:00,1.87137,1.87141,1.87127,1.87139,8306980.0
2008-09-08 22:58:00,1.87144,1.87159,1.87133,1.87159,3831653.0
2008-09-08 22:59:00,1.8716,1.87176,1.87149,1.87149,2761439.0
2008-09-08 23:00:00,1.87128,1.87128,1.87102,1.87109,4453217.0
2008-09-08 23:01:00,1.87105,1.87105,1.87088,1.87088,13659017.0
2008-09-08 23:02:00,1.8708,1.8708,1.87072,1.87072,11423473.0
2008-09-08 23:03:00,1.87073,1.87077,1.87064,1.87077,6155539.0
2008-09-08 23:04:00,1.8708,1.87138,1.8708,1.87138,4017814.0
2008-09-08 23:05:00,1.8715,1.8718,1.87032,1.87032,7336576.0
2008-09-08 23:06:00,1.87164,1.87164,1.87077,1.87107,6955890.0
2008-09-08 23:07:00,1.87101,1.87108,1.87071,1.87071,5609755.0
2008-09-08 23:08:00,1.87062,1.87062,1.87016,1.87016,4373393.0
2008-09-08 23:09:00,1.8704,1.87062,1.8704,1.87062,1020414.0
2008-09-08 23:10:00,1.87075,1.87091,1.87067,1.87067,7626091.0
2008-09-08 23:11:00,1.87048,1.87048,1.8701,1.8701,3413003.0
2008-09-08 23:12:00,1.87021,1.87138,1.87021,1.8713,4468261.0
2008-09-08 23:13:00,1.87129,1.87179,1.87129,1.87179,6592272.0
2008-09-08 23:14:00,1.87144,1.87149,1.871,1.871,8472126.0
2008-09-08 23:15:00,1.87099,1.87119,1.87095,1.87119,4600453.0
2008-09-08 23:16:00,1.87121,1.87121,1.87098,1.87118,1940366.0
2008-09-08 23:17:00,1.87114,1.87114,1.87045,1.87094,5302789.0
2008-09-08 23:18:00,1.87066,1.87066,1.87045,1.87046,2938031.0
2008-09-08 23:19:00,1.87044,1.87083,1.87044,1.87083,30401543.0
2008-09-08 23:20:00,1.87079,1.87079,1.87066,1.87066,2230405.0
2008-09-08 23:21:00,1.87067,1.8708,1.87064,1.87074,4655178.0
2008-09-08 23:22:00,1.87089,1.8712,1.87089,1.8712,9185770.0
2008-09-08 23:23:00,1.87111,1.87129,1.87108,1.87129,3360819.0
2008-09-08 23:24:00,1.87119,1.87134,1.87111,1.87111,5470307.0
2008-09-08 23:25:00,1.87136,1.87176,1.87136,1.87176,9707792.0
2008-09-08 23:26:00,1.87194,1.87255,1.87194,1.87252,6182179.0
2008-09-08 23:27:00,1.8725,1.87291,1.8724,1.87291,6670325.0
2008-09-08 23:28:00,1.87301,1.8733,1.87301,1.8733,4625764.0
2008-09-08 23:29:00,1.87322,1.87332,1.87304,1.8731,13128317.0
2008-09-08 23:30:00,1.87289,1.87386,1.87289,1.87386,8197265.0
2008-09-08 23:31:00,1.87412,1.87437,1.87412,1.87437,7812477.0
2008-09-08 23:32:00,1.87439,1.87453,1.87414,1.87419,2661418.0
2008-09-08 23:33:00,1.87421,1.87421,1.874,1.874,12624659.0
2008-09-08 23:34:00,1.87401,1.87417,1.87398,1.87415,7645966.0
2008-09-08 23:35:00,1.87403,1.87403,1.87316,1.87316,14164494.0
2008-09-08 23:36:00,1.87314,1.87321,1.87305,1.87321,4410370.0
2008-09-08 23:37:00,1.87328,1.87345,1.87325,1.87332,16366414.0
2008-09-08 23:38:00,1.87343,1.87345,1.87314,1.87345,13971511.0
2008-09-08 23:39:00,1.87336,1.87353,1.87325,1.87325,3866679.0
2008-09-08 23:40:00,1.87332,1.87332,1.87319,1.87319,9300020.0
2008-09-08 23:41:00,1.87303,1.8731,1.87289,1.87289,2342994.0
2008-09-08 23:42:00,1.87287,1.87302,1.87287,1.87302,4162055.0
2008-09-08 23:43:00,1.87299,1.87336,1.87299,1.87323,4540201.0
2008-09-08 23:44:00,1.87334,1.87423,1.87315,1.87423,5470887.0
2008-09-08 23:45:00,1.87422,1.87441,1.87422,1.87426,6428423.0
2008-09-08 23:46:00,1.87419,1.87451,1.87419,1.8745,8008293.0
2008-09-08 23:47:00,1.87437,1.87442,1.87425,1.87437,6423921.0
2008-09-08 23:48:00,1.87406,1.87406,1.87391,1.87391,4319596.0
2008-09-08 23:49:00,1.87393,1.87393,1.87363,1.87363,10870462.0
2008-09-08 23:50:00,1.8734,1.8734,1.87324,1.8733,16246032.0
2008-09-08 23:51:00,1.87312,1.87352,1.87312,1.87352,3798674.0
2008-09-08 23:52:00,1.87362,1.87381,1.87337,1.87347,4605624.0
2008-09-08 23:53:00,1.87356,1.87375,1.87346,1.87346,5384344.0
2008-09-08 23:54:00,1.87334,1.87334,1.87322,1.87322,10388486.0
2008-09-08 23:55:00,1.87319,1.87324,1.87291,1.87306,5637584.0
2008-09-08 23:56:00,1.87314,1.87317,1.87308,1.87317,4788792.0
2008-09-08 23:57:00,1.87332,1.87357,1.87332,1.87357,3731445.0
2008-09-08 23:58:00,1.87365,1.87384,1.87359,1.87359,5652094.0
2008-09-08 23:59:00,1.87364,1.87386,1.87363,1.87386,3990118.0
2008-09-09 00:00:00,1.87392,1.87392,1.87363,1.87374,35489161.0
2008-09-09 00:01:00,1.87358,1.87358,1.87319,1.87319,9197746.0
2008-09-09 00:02:00,1.87273,1.8728,1.87267,1.87277,2645480.0
2008-09-09 00:03:00,1.87265,1.87265,1.87214,1.87216,11643250.0
2008-09-09 00:04:00,1.87209,1.87235,1.87196,1.87235,9765876.0
2008-09-09 00:05:00,1.87229,1.8723,1.87205,1.87205,2529086.0
2008-09-09 00:06:00,1.87175,1.87175,1.87104,1.87104,6944064.0
2008-09-09 00:07:00,1.87096,1.87096,1.87064,1.87064,9044065.0
2008-09-09 00:08:00,1.87054,1.87054,1.87001,1.87001,4285143.0
2008-09-09 00:09:00,1.86998,1.86998,1.86981,1.86981,4659805.0
2008-09-09 00:10:00,1.8698,1.87011,1.8698,1.87011,6314167.0
2008-09-09 00:11:00,1.8701,1.8701,1.86991,1.86991,6595284.0
2008-09-09 00:12:00,1.86993,1.87013,1.86992,1.87013,9848296.0
2008-09-09 00:13:00,1.87021,1.87049,1.87021,1.87049,12096408.0
2008-09-09 00:14:00,1.8707,1.87076,1.8704,1.8704,854388.0
2008-09-09 00:15:00,1.8705,1.87113,1.8705,1.87113,8918360.0
2008-09-09 00:16:00,1.87124,1.87143,1.87096,1.87096,17508989.0
2008-09-09 00:17:00,1.8711,1.87129,1.8711,1.87129,4349546.0
2008-09-09 00:18:00,1.87136,1.87167,1.87136,1.87167,5473811.0
2008-09-09 00:19:00,1.87168,1.87168,1.8713,1.87153,19507605.0
2008-09-09 00:20:00,1.87167,1.87268,1.87167,1.87257,2570384.0
2008-09-09 00:21:00,1.87286,1.87286,1.87235,1.87235,7013718.0
2008-09-09 00:22:00,1.87215,1.87215,1.87173,1.87178,10443539.0
2008-09-09 00:23:00,1.8718,1.87202,1.87145,1.87186,10724055.0
2008-09-09 00:24:00,1.87189,1.87196,1.87167,1.87196,3759607.0
2008-09-09 00:25:00,1.87234,1.87264,1.87234,1.87263,4154537.0
2008-09-09 00:26:00,1.87255,1.87262,1.8721,1.87262,6982336.0
2008-09-09 00:27:00,1.87296,1.87321,1.87296,1.87321,12365767.0
2008-09-09 00:28:00,1.87307,1.8731,1.87301,1.8731,25499457.0
2008-09-09 00:29:00,1.87307,1.87315,1.87297,1.87315,7357846.0
2008-09-09 00:30:00,1.87322,1.87322,1.87269,1.87269,9468837.0
2008-09-09 00:31:00,1.87269,1.87283,1.87214,1.87283,8278122.0
2008-09-09 00:32:00,1.87295,1.87295,1.87209,1.87209,15738635.0
2008-09-09 00:33:00,1.87192,1.87192,1.87127,1.87168,13282410.0
2008-09-09 00:34:00,1.87177,1.87194,1.87176,1.87194,3743900.0
2008-09-09 00:35:00,1.87179,1.87202,1.87179,1.87197,10904880.0
2008-09-09 00:36:00,1.87189,1.87201,1.87181,1.87199,5538783.0
2008-09-09 00:37:00,1.87185,1.87185,1.87142,1.87154,7398547.0
2008-09-09 00:38:00,1.87161,1.87178,1.87145,1.8717,17689351.0
2008-09-09 00:39:00,1.87198,1.87257,1.87198,1.87257,3162039.0
2008-09-09 00:40:00,1.87265,1.87278,1.87264,1.87268,1773069.0
2008-09-09 00:41:00,1.8727,1.87299,1.87265,1.87299,8289431.0
2008-09-09 00:42:00,1.87315,1.87324,1.87299,1.87299,9493483.0
2008-09-09 00:43:00,1.87299,1.87299,1.87266,1.87294,5607386.0
2008-09-09 00:44:00,1.87294,1.87304,1.87279,1.87279,3772132.0
2008-09-09 00:45:00,1.87276,1.87276,1.87251,1.87274,6474317.0
2008-09-09 00:46:00,1.87279,1.87309,1.87277,1.87309,7049797.0
2008-09-09 00:47:00,1.87331,1.87374,1.87331,1.87374,1694811.0
2008-09-09 00:48:00,1.8737,1.87386,1.8737,1.87381,12982909.0
2008-09-09 00:49:00,1.87368,1.87368,1.87347,1.87347,13253323.0
2008-09-09 00:50:00,1.87341,1.87365,1.87341,1.87365,5178606.0
2008-09-09 00:51:00,1.87363,1.87394,1.87363,1.87379,3289103.0
2008-09-09 00:52:00,1.87377,1.87385,1.87369,1.87376,6504344.0
2008-09-09 00:53:00,1.87369,1.87375,1.87335,1.87375,6900402.0
2008-09-09 00:54:00,1.87376,1.87396,1.87376,1.8739,3483530.0
2008-09-09 00:55:00,1.87405,1.8741,1.87395,1.87395,3591337.0
2008-09-09 00:56:00,1.8741,1.87462,1.87402,1.87462,5915642.0
2008-09-09 00:57:00,1.87484,1.87507,1.87484,1.87496,10462229.0
2008-09-09 00:58:00,1.87492,1.87543,1.87492,1.87543,15072896.0
2008-09-09 00:59:00,1.87558,1.87594,1.87558,1.87589,4093369.0
2008-09-09 01:00:00,1.87594,1.87599,1.8757,1.87585,12063858.0
2008-09-09 01:01:00,1.87589,1.87606,1.87564,1.87564,10090314.0
2008-09-09 01:02:00,1.87544,1.87544,1.87485,1.87485,15499806.0
2008-09-09 01:03:00,1.87472,1.87482,1.87461,1.87464,3932163.0
2008-09-09 01:04:00,1.87453,1.87498,1.87453,1.87498,7027206.0
2008-09-09 01:05:00,1.87502,1.87502,1.87484,1.87486,5505195.0
2008-09-09 01:06:00,1.87478,1.87478,1.87466,1.87466,2232446.0
2008-09-09 01:07:00,1.87462,1.87489,1.87444,1.87489,8817783.0
2008-09-09 01:08:00,1.87501,1.87556,1.87501,1.87556,14173203.0
2008-09-09 01:09:00,1.87555,1.87562,1.8754,1.87553,9012887.0
2008-09-09 01:10:00,1.87556,1.87567,1.87416,1.87563,3702398.0
2008-09-09 01:11:00,1.87565,1.87573,1.87546,1.87573,2944446.0
2008-09-09 01:12:00,1.87579,1.87609,1.87579,1.87609,10411315.0
2008-09-09 01:13:00,1.87608,1.87611,1.8758,1.8758,12500323.0
2008-09-09 01:14:00,1.87591,1.87616,1.87591,1.87607,3216152.0
2008-09-09 01:15:00,1.87623,1.87636,1.87623,1.8763,12160571.0
2008-09-09 01:16:00,1.87628,1.87633,1.87617,1.87633,3512069.0
2008-09-09 01:17:00,1.87621,1.87634,1.87607,1.87628,20197539.0
2008-09-09 01:18:00,1.87649,1.87655,1.87648,1.87653,1686201.0
2008-09-09 01:19:00,1.87654,1.87662,1.87654,1.87654,3087422.0
2008-09-09 01:20:00,1.87648,1.87653,1.87642,1.87648,2795222.0
2008-09-09 01:21:00,1.87658,1.87668,1.87643,1.87643,13764201.0
2008-09-09 01:22:00,1.87635,1.87636,1.87621,1.8763,3952998.0
2008-09-09 01:23:00,1.87616,1.87616,1.87575,1.87575,6759502.0
2008-09-09 01:24:00,1.87569,1.87578,1.87565,1.87575,12128134.0
2008-09-09 01:25:00,1.8757,1.87585,1.8757,1.87585,9446478.0
2008-09-09 01:26:00,1.87583,1.87583,1.87568,1.87568,5580186.0
2008-09-09 01:27:00,1.87563,1.87563,1.87521,1.87521,10556644.0
2008-09-09 01:28:00,1.87503,1.87515,1.87484,1.87484,3762684.0
2008-09-09 01:29:00,1.87475,1.87475,1.87433,1.87434,4628054.0
2008-09-09 01:30:00,1.87436,1.87436,1.87374,1.87374,8348389.0
2008-09-09 01:31:00,1.87348,1.87348,1.87273,1.87276,5819713.0
2008-09-09 01:32:00,1.87283,1.87307,1.87282,1.87282,9230793.0
2008-09-09 01:33:00,1.87297,1.87297,1.87282,1.87292,2757985.0
2008-09-09 01:34:00,1.87291,1.87291,1.87218,1.87227,5470569.0
2008-09-09 01:35:00,1.87231,1.87231,1.87133,1.87133,4873114.0
2008-09-09 01:36:00,1.87161,1.8718,1.87152,1.8718,11952002.0
2008-09-09 01:37:00,1.87211,1.87245,1.87211,1.87236,8414280.0
2008-09-09 01:38:00,1.87254,1.87284,1.87245,1.87252,4995020.0
2008-09-09 01:39:00,1.87252,1.87276,1.87252,1.87276,9297352.0
2008-09-09 01:40:00,1.87267,1.87267,1.87257,1.87257,6404779.0
2008-09-09 01:41:00,1.87256,1.87284,1.87243,1.87243,10992913.0
2008-09-09 01:42:00,1.87258,1.8726,1.87241,1.87243,3998623.0
2008-09-09 01:43:00,1.87225,1.87225,1.8718,1.8718,8060358.0
2008-09-09 01:44:00,1.87189,1.87189,1.87163,1.87163,4961894.0
2008-09-09 01:45:00,1.87154,1.87154,1.87134,1.87139,9876540.0
2008-09-09 01:46:00,1.87141,1.8717,1.87141,1.8717,2836007.0
2008-09-09 01:47:00,1.87168,1.87207,1.87168,1.87207,8106885.0
2008-09-09 01:48:00,1.87213,1.87222,1.87203,1.87203,6410391.0
2008-09-09 01:49:00,1.87204,1.87207,1.87172,1.87207,3017057.0
2008-09-09 01:50:00,1.872,1.872,1.87193,1.87194,2858293.0
2008-09-09 01:51:00,1.87178,1.87207,1.87178,1.87197,15400605.0
2008-09-09 01:52:00,1.87204,1.87213,1.87201,1.87204,3895198.0
2008-09-09 01:53:00,1.87203,1.87204,1.87167,1.87204,4684821.0
2008-09-09 01:54:00,1.87208,1.87227,1.872,1.87227,2363279.0
2008-09-09 01:55:00,1.8723,1.8725,1.8723,1.87244,11574778.0
2008-09-09 01:56:00,1.87248,1.87294,1.87232,1.87294,7655215.0
2008-09-09 01:57:00,1.87305,1.8733,1.87305,1.87325,14555447.0
2008-09-09 01:58:00,1.8735,1.87375,1.87348,1.87375,5273338.0
2008-09-09 01:59:00,1.87363,1.87381,1.87363,1.87378,10199416.0
2008-09-09 02:00:00,1.87391,1.87413,1.87391,1.87405,9404717.0
2008-09-09 02:01:00,1.87429,1.87437,1.87426,1.87428,5168420.0
2008-09-09 02:02:00,1.87417,1.8745,1.87417,1.87447,14071390.0
2008-09-09 02:03:00,1.8745,1.8745,1.87401,1.87426,7980002.0
2008-09-09 02:04:00,1.87421,1.87421,1.87379,1.87379,11727232.0
2008-09-09 02:05:00,1.87378,1.87378,1.87353,1.87365,2616272.0
2008-09-09 02:06:00,1.8736,1.8736,1.87342,1.87342,5205356.0
2008-09-09 02:07:00,1.87339,1.87349,1.87331,1.87343,3984449.0
2008-09-09 02:08:00,1.87347,1.87357,1.87344,1.87355,16065728.0
2008-09-09 02:09:00,1.87373,1.87408,1.87367,1.87408,2995486.0
2008-09-09 02:10:00,1.87424,1.87442,1.87424,1.8744,3156246.0
2008-09-09 02:11:00,1.87441,1.87449,1.87407,1.87407,6586918.0
2008-09-09 02:12:00,1.87388,1.87388,1.87314,1.87314,7553938.0
2008-09-09 02:13:00,1.87305,1.87305,1.87279,1.87297,2649235.0
2008-09-09 02:14:00,1.87305,1.87362,1.87305,1.87362,9066869.0
2008-09-09 02:15:00,1.87381,1.87407,1.87381,1.87402,5204969.0
2008-09-09 02:16:00,1.87394,1.87412,1.87394,1.87407,8900570.0
2008-09-09 02:17:00,1.8741,1.87421,1.87402,1.8741,3689106.0
2008-09-09 02:18:00,1.87384,1.87411,1.87384,1.874,10504456.0
2008-09-09 02:19:00,1.87394,1.87394,1.87349,1.87349,6364049.0
2008-09-09 02:20:00,1.87349,1.87363,1.87342,1.8735,9853066.0
2008-09-09 02:21:00,1.87363,1.87363,1.87337,1.87358,5543863.0
2008-09-09 02:22:00,1.87351,1.87359,1.87331,1.87343,7902959.0
2008-09-09 02:23:00,1.87336,1.87339,1.8733,1.87339,12833676.0
2008-09-09 02:24:00,1.87322,1.87364,1.87322,1.87357,4950339.0
2008-09-09 02:25:00,1.87362,1.87366,1.87351,1.87351,5041071.0
2008-09-09 02:26:00,1.87357,1.87366,1.87353,1.87366,2513201.0
2008-09-09 02:27:00,1.87347,1.87373,1.87347,1.87349,8607603.0
2008-09-09 02:28:00,1.87346,1.87355,1.87299,1.87299,5728063.0
2008-09-09 02:29:00,1.87275,1.87294,1.87245,1.87294,8408933.0
2008-09-09 02:30:00,1.87301,1.8731,1.87292,1.87303,4763823.0
2008-09-09 02:31:00,1.87288,1.87295,1.87279,1.87279,3577717.0
2008-09-09 02:32:00,1.87286,1.87287,1.87266,1.87287,9966621.0
2008-09-09 02:33:00,1.87281,1.87283,1.87265,1.87265,5830914.0
2008-09-09 02:34:00,1.87265,1.8728,1.87265,1.8728,10235647.0
2008-09-09 02:35:00,1.873,1.87334,1.873,1.87334,13223001.0
2008-09-09 02:36:00,1.87337,1.87337,1.87317,1.87337,7317062.0
2008-09-09 02:37:00,1.87338,1.87353,1.87314,1.87353,3958540.0
2008-09-09 02:38:00,1.87373,1.87398,1.87373,1.87391,12697601.0
2008-09-09 02:39:00,1.87383,1.87414,1.87382,1.87414,2963236.0
2008-09-09 02:40:00,1.87422,1.87422,1.87404,1.87404,3075428.0
2008-09-09 02:41:00,1.87403,1.87409,1.87402,1.87406,1796507.0
2008-09-09 02:42:00,1.87392,1.87409,1.87392,1.87403,18696233.0
2008-09-09 02:43:00,1.8742,1.87435,1.87417,1.87435,3458122.0
2008-09-09 02:44:00,1.87439,1.87439,1.87428,1.87429,12717604.0
2008-09-09 02:45:00,1.87416,1.87433,1.87408,1.87419,3104994.0
2008-09-09 02:46:00,1.87415,1.87433,1.87411,1.87421,11401244.0
2008-09-09 02:47:00,1.87422,1.87433,1.87417,1.87417,11461158.0
2008-09-09 02:48:00,1.87412,1.87412,1.87377,1.87377,2853421.0
2008-09-09 02:49:00,1.87363,1.87363,1.87212,1.87307,3761835.0
2008-09-09 02:50:00,1.87307,1.87346,1.87307,1.87346,9156647.0
2008-09-09 02:51:00,1.87359,1.87389,1.87359,1.87389,14822425.0
2008-09-09 02:52:00,1.87375,1.87375,1.87345,1.87358,9147077.0
2008-09-09 02:53:00,1.87358,1.87358,1.87333,1.87333,2360129.0
2008-09-09 02:54:00,1.87332,1.87342,1.87284,1.87284,5225624.0
2008-09-09 02:55:00,1.87275,1.87294,1.87219,1.87219,6764736.0
2008-09-09 02:56:00,1.87228,1.87238,1.8722,1.87238,3888225.0
2008-09-09 02:57:00,1.87242,1.87255,1.87242,1.87244,15851716.0
2008-09-09 02:58:00,1.87224,1.87224,1.8719,1.87223,9838450.0
2008-09-09 02:59:00,1.87222,1.87321,1.87213,1.87321,11458833.0
2008-09-09 03:00:00,1.87345,1.87385,1.87345,1.87381,4223017.0
2008-09-09 03:01:00,1.87364,1.87364,1.87289,1.87289,14466740.0
2008-09-09 03:02:00,1.87287,1.87289,1.87266,1.87266,10062740.0
2008-09-09 03:03:00,1.87258,1.87263,1.87224,1.87227,6464476.0
2008-09-09 03:04:00,1.87206,1.87214,1.87194,1.87194,3935281.0
2008-09-09 03:05:00,1.8717,1.87185,1.8717,1.87182,3323979.0
2008-09-09 03:06:00,1.87172,1.87172,1.87115,1.87142,6282800.0
2008-09-09 03:07:00,1.87143,1.87191,1.87143,1.87191,6110235.0
2008-09-09 03:08:00,1.87198,1.87217,1.87191,1.87207,3637987.0
2008-09-09 03:09:00,1.87223,1.87251,1.87223,1.87251,5570790.0
2008-09-09 03:10:00,1.87258,1.87288,1.87258,1.87278,14525783.0
2008-09-09 03:11:00,1.87279,1.87279,1.87219,1.87219,12660075.0
2008-09-09 03:12:00,1.87215,1.87224,1.87204,1.87209,1709169.0
2008-09-09 03:13:00,1.87211,1.87212,1.87201,1.87208,7144100.0
2008-09-09 03:14:00,1.87203,1.87208,1.87192,1.87204,7037301.0
2008-09-09 03:15:00,1.87211,1.87228,1.87211,1.87223,3455917.0
2008-09-09 03:16:00,1.87219,1.87225,1.8719,1.87219,5783792.0
2008-09-09 03:17:00,1.8722,1.87229,1.87213,1.87229,10141526.0
2008-09-09 03:18:00,1.87235,1.87269,1.87235,1.87269,7974441.0
2008-09-09 03:19:00,1.87272,1.87284,1.87272,1.87284,1712945.0
2008-09-09 03:20:00,1.87282,1.87282,1.87253,1.87253,3424346.0
2008-09-09 03:21:00,1.8724,1.87295,1.8724,1.87295,16851816.0
2008-09-09 03:22:00,1.8729,1.8729,1.87265,1.87265,8188761.0
2008-09-09 03:23:00,1.87256,1.87257,1.87222,1.87222,5363401.0
2008-09-09 03:24:00,1.87217,1.87217,1.87136,1.87136,10199102.0
2008-09-09 03:25:00,1.8715,1.8715,1.87117,1.87117,3962218.0
2008-09-09 03:26:00,1.8711,1.8711,1.87085,1.87085,14746764.0
2008-09-09 03:27:00,1.87078,1.87078,1.8703,1.8703,16509636.0
2008-09-09 03:28:00,1.87016,1.87016,1.8697,1.8697,8934835.0
2008-09-09 03:29:00,1.8695,1.86952,1.86936,1.86936,9653214.0
2008-09-09 03:30:00,1.86937,1.8695,1.86909,1.8694,7514139.0
2008-09-09 03:31:00,1.86965,1.87007,1.86965,1.87007,25365021.0
2008-09-09 03:32:00,1.87034,1.87106,1.87034,1.87106,11983493.0
2008-09-09 03:33:00,1.8711,1.87132,1.87103,1.87132,6740356.0
2008-09-09 03:34:00,1.87136,1.8718,1.87136,1.87173,4062720.0
2008-09-09 03:35:00,1.87156,1.87156,1.87121,1.87121,4141905.0
2008-09-09 03:36:00,1.87116,1.87116,1.87033,1.87092,10988889.0
2008-09-09 03:37:00,1.87096,1.87096,1.87061,1.87069,9644939.0
2008-09-09 03:38:00,1.87066,1.87071,1.87052,1.87052,6851342.0
2008-09-09 03:39:00,1.87034,1.87091,1.87034,1.87091,2448217.0
2008-09-09 03:40:00,1.87095,1.87142,1.87095,1.87142,19724576.0
2008-09-09 03:41:00,1.8714,1.8714,1.87058,1.87058,5362274.0
2008-09-09 03:42:00,1.87039,1.87064,1.87026,1.87064,4071085.0
2008-09-09 03:43:00,1.87061,1.87083,1.87061,1.87069,18102760.0
2008-09-09 03:44:00,1.87077,1.87093,1.87077,1.87093,9524092.0
2008-09-09 03:45:00,1.87089,1.87089,1.87066,1.87066,840354.0
2008-09-09 03:46:00,1.87058,1.87058,1.87047,1.87047,12984552.0
2008-09-09 03:47:00,1.87036,1.87036,1.86991,1.86991,9101097.0
2008-09-09 03:48:00,1.86991,1.87004,1.86991,1.87003,6739508.0
2008-09-09 03:49:00,1.87003,1.87022,1.8699,1.87022,6671069.0
2008-09-09 03:50:00,1.87033,1.87052,1.87033,1.87052,4998182.0
2008-09-09 03:51:00,1.8705,1.8705,1.87031,1.87031,4168022.0
2008-09-09 03:52:00,1.87042,1.87063,1.87042,1.87063,8911288.0
2008-09-09 03:53:00,1.87069,1.87073,1.87062,1.87073,7006422.0
2008-09-09 03:54:00,1.87081,1.8709,1.87076,1.87083,2605156.0
2008-09-09 03:55:00,1.8708,1.8708,1.87014,1.87028,10806545.0
2008-09-09 03:56:00,1.87025,1.87025,1.86992,1.87001,11565761.0
2008-09-09 03:57:00,1.87021,1.87044,1.87021,1.87022,2496681.0
2008-09-09 03:58:00,1.87053,1.87086,1.87053,1.87086,9288777.0
2008-09-09 03:59:00,1.87102,1.87134,1.87097,1.87134,33455091.0
2008-09-09 04:00:00,1.87145,1.87154,1.87133,1.87133,3702440.0
2008-09-09 04:01:00,1.87094,1.87103,1.87074,1.87103,5691366.0
2008-09-09 04:02:00,1.87101,1.87102,1.8708,1.8708,3605610.0
2008-09-09 04:03:00,1.87069,1.87091,1.87069,1.87091,4642553.0
2008-09-09 04:04:00,1.87075,1.87077,1.87052,1.87052,5371686.0
2008-09-09 04:05:00,1.87048,1.87061,1.87048,1.87061,10126218.0
2008-09-09 04:06:00,1.87067,1.87091,1.87064,1.87091,4911377.0
2008-09-09 04:07:00,1.87099,1.87105,1.87074,1.8708,4422956.0
2008-09-09 04:08:00,1.87083,1.87083,1.87052,1.87052,4118696.0
2008-09-09 04:09:00,1.87062,1.87062,1.87046,1.8706,15077524.0
2008-09-09 04:10:00,1.87073,1.87073,1.87037,1.87072,10253216.0
2008-09-09 04:11:00,1.87075,1.87095,1.87075,1.87095,4027219.0
2008-09-09 04:12:00,1.87116,1.87128,1.87106,1.87118,5958006.0
2008-09-09 04:13:00,1.87136,1.87136,1.87114,1.87134,8829430.0
2008-09-09 04:14:00,1.87156,1.87156,1.87139,1.87149,6852598.0
2008-09-09 04:15:00,1.87172,1.87182,1.87137,1.87169,5161216.0
2008-09-09 04:16:00,1.87173,1.87191,1.87173,1.87175,4818724.0
2008-09-09 04:17:00,1.87182,1.87182,1.8717,1.87178,4110265.0
2008-09-09 04:18:00,1.87183,1.87208,1.87183,1.87208,2521248.0
2008-09-09 04:19:00,1.87227,1.87241,1.87222,1.87238,8790189.0
2008-09-09 04:20:00,1.87243,1.87269,1.87243,1.87269,4092157.0
2008-09-09 04:21:00,1.87277,1.87277,1.87247,1.87247,13085616.0
2008-09-09 04:22:00,1.87224,1.87233,1.87216,1.8723,14909735.0
2008-09-09 04:23:00,1.87222,1.87222,1.87203,1.87217,4751529.0
2008-09-09 04:24:00,1.87221,1.87241,1.87221,1.87241,15461733.0
2008-09-09 04:25:00,1.87238,1.8724,1.87226,1.87234,6971160.0
2008-09-09 04:26:00,1.8723,1.8723,1.87213,1.87221,12803914.0
2008-09-09 04:27:00,1.87228,1.87245,1.87223,1.87245,2923994.0
2008-09-09 04:28:00,1.87245,1.87259,1.87221,1.87244,8263673.0
2008-09-09 04:29:00,1.8724,1.87242,1.87196,1.87196,7543960.0
2008-09-09 04:30:00,1.87227,1.87237,1.87224,1.8723,12521047.0
2008-09-09 04:31:00,1.87234,1.87243,1.87233,1.87233,4512503.0
2008-09-09 04:32:00,1.87216,1.87216,1.87187,1.87202,7364827.0
2008-09-09 04:33:00,1.87207,1.87237,1.87207,1.87237,5776118.0
2008-09-09 04:34:00,1.87245,1.8726,1.87235,1.8724,9346101.0
2008-09-09 04:35:00,1.87236,1.87239,1.87215,1.87215,5400107.0
2008-09-09 04:36:00,1.87218,1.87218,1.87201,1.87207,3083319.0
2008-09-09 04:37:00,1.87214,1.87239,1.87214,1.87233,8944275.0
2008-09-09 04:38:00,1.87208,1.87208,1.87168,1.87168,4406643.0
2008-09-09 04:39:00,1.8716,1.8716,1.87132,1.87134,2237566.0
2008-09-09 04:40:00,1.87141,1.87152,1.87131,1.87131,28813896.0
2008-09-09 04:41:00,1.87145,1.87162,1.87143,1.87143,2670936.0
2008-09-09 04:42:00,1.87146,1.87148,1.87109,1.87148,5585411.0
2008-09-09 04:43:00,1.87137,1.87156,1.8712,1.8712,2099735.0
2008-09-09 04:44:00,1.87109,1.87109,1.8707,1.8707,4425216.0
2008-09-09 04:45:00,1.87057,1.87057,1.87031,1.87031,8187211.0
2008-09-09 04:46:00,1.8703,1.8703,1.86983,1.87003,6092675.0
2008-09-09 04:47:00,1.87014,1.87028,1.87011,1.87023,4897261.0
2008-09-09 04:48:00,1.87022,1.87052,1.86994,1.86994,3327489.0
2008-09-09 04:49:00,1.86983,1.86983,1.86956,1.86956,8282029.0
2008-09-09 04:50:00,1.86951,1.86958,1.86946,1.86958,1000799.0
2008-09-09 04:51:00,1.86936,1.87004,1.86936,1.87004,4738751.0
2008-09-09 04:52:00,1.87019,1.87066,1.87019,1.87019,5272820.0
2008-09-09 04:53:00,1.87001,1.87029,1.86999,1.87019,6426952.0
2008-09-09 04:54:00,1.86882,1.87054,1.86882,1.87054,7175836.0
2008-09-09 04:55:00,1.87063,1.8709,1.87063,1.87086,3995837.0
2008-09-09 04:56:00,1.87079,1.87079,1.87046,1.87057,5993124.0
2008-09-09 04:57:00,1.8705,1.87053,1.87035,1.87035,12069174.0
2008-09-09 04:58:00,1.87016,1.87016,1.86966,1.86966,12649580.0
2008-09-09 04:59:00,1.86969,1.87002,1.86969,1.87002,2550216.0
2008-09-09 05:00:00,1.87014,1.87041,1.87014,1.87037,2731664.0
2008-09-09 05:01:00,1.8704,1.87053,1.87028,1.87053,3540615.0
2008-09-09 05:02:00,1.87054,1.87103,1.87054,1.87103,7748327.0
2008-09-09 05:03:00,1.87111,1.87117,1.87095,1.87105,23645371.0
2008-09-09 05:04:00,1.871,1.87108,1.871,1.87105,8160337.0
2008-09-09 05:05:00,1.87095,1.87106,1.87065,1.87065,19689994.0
2008-09-09 05:06:00,1.87099,1.8714,1.87099,1.87137,17861499.0
2008-09-09 05:07:00,1.8714,1.87211,1.8714,1.87211,5993671.0
2008-09-09 05:08:00,1.8722,1.87298,1.8722,1.87268,5325396.0
2008-09-09 05:09:00,1.87254,1.87254,1.87151,1.87167,7722048.0
2008-09-09 05:10:00,1.87166,1.8719,1.87166,1.8719,8819391.0
2008-09-09 05:11:00,1.87199,1.87214,1.87195,1.87214,9072136.0
2008-09-09 05:12:00,1.87222,1.87275,1.87222,1.87275,10294519.0
2008-09-09 05:13:00,1.87305,1.87326,1.87302,1.87302,20043377.0
2008-09-09 05:14:00,1.87296,1.87315,1.87292,1.87315,4868030.0
2008-09-09 05:15:00,1.87344,1.87407,1.87344,1.87407,10695660.0
2008-09-09 05:16:00,1.8743,1.87472,1.8743,1.87461,9439872.0
2008-09-09 05:17:00,1.87451,1.87451,1.87381,1.8739,4296836.0
2008-09-09 05:18:00,1.87388,1.87388,1.87346,1.87348,5414951.0
2008-09-09 05:19:00,1.87354,1.87354,1.87322,1.87322,9787419.0
2008-09-09 05:20:00,1.87328,1.87328,1.87286,1.87286,2628960.0
2008-09-09 05:21:00,1.87297,1.87297,1.87264,1.87275,8044825.0
2008-09-09 05:22:00,1.87267,1.87268,1.87242,1.87268,3562047.0
2008-09-09 05:23:00,1.87264,1.87334,1.87264,1.87328,7968420.0
2008-09-09 05:24:00,1.87351,1.87416,1.87351,1.87416,2446994.0
2008-09-09 05:25:00,1.87423,1.87462,1.87423,1.87431,10822366.0
2008-09-09 05:26:00,1.87414,1.87425,1.87401,1.87425,5214369.0
2008-09-09 05:27:00,1.87431,1.87458,1.87429,1.87458,9541544.0
2008-09-09 05:28:00,1.87436,1.87436,1.87337,1.87337,7996823.0
2008-09-09 05:29:00,1.8733,1.87335,1.87319,1.87333,7444350.0
2008-09-09 05:30:00,1.87336,1.87361,1.87335,1.87359,6519487.0
2008-09-09 05:31:00,1.87365,1.87365,1.87316,1.87316,13559911.0
2008-09-09 05:32:00,1.87314,1.87314,1.87272,1.87287,7633199.0
2008-09-09 05:33:00,1.87277,1.87291,1.87262,1.87262,14259487.0
2008-09-09 05:34:00,1.87236,1.87247,1.87213,1.87247,23243751.0
2008-09-09 05:35:00,1.87244,1.87244,1.87216,1.87224,5777074.0
2008-09-09 05:36:00,1.87213,1.87213,1.87186,1.87186,15396837.0
2008-09-09 05:37:00,1.87182,1.87182,1.87125,1.87179,5920035.0
2008-09-09 05:38:00,1.87181,1.87217,1.87181,1.87217,7877047.0
2008-09-09 05:39:00,1.87209,1.87209,1.87166,1.87171,6913566.0
2008-09-09 05:40:00,1.87157,1.87162,1.87125,1.8713,9272280.0
2008-09-09 05:41:00,1.87102,1.87102,1.87082,1.87095,3938803.0
2008-09-09 05:42:00,1.87102,1.8714,1.87102,1.8714,23904790.0
2008-09-09 05:43:00,1.87139,1.87169,1.87139,1.87169,2370566.0
2008-09-09 05:44:00,1.87176,1.872,1.87169,1.872,13922618.0
2008-09-09 05:45:00,1.87204,1.87238,1.87197,1.87238,5313498.0
2008-09-09 05:46:00,1.87228,1.87228,1.8717,1.8717,30472370.0
2008-09-09 05:47:00,1.87143,1.87143,1.8709,1.87092,7290308.0
2008-09-09 05:48:00,1.87074,1.8709,1.87064,1.87071,6477815.0
2008-09-09 05:49:00,1.87058,1.87059,1.87039,1.87039,7533953.0
2008-09-09 05:50:00,1.87039,1.87043,1.87031,1.87036,17477254.0
2008-09-09 05:51:00,1.87022,1.87041,1.8701,1.8701,6099453.0
2008-09-09 05:52:00,1.87005,1.87011,1.86997,1.87011,16495275.0
2008-09-09 05:53:00,1.87036,1.87075,1.87015,1.87075,7004378.0
2008-09-09 05:54:00,1.87092,1.87092,1.87048,1.87073,4853306.0
2008-09-09 05:55:00,1.87067,1.87106,1.87058,1.87106,6074463.0
2008-09-09 05:56:00,1.8713,1.87162,1.87124,1.87162,2181664.0
2008-09-09 05:57:00,1.8718,1.87223,1.87176,1.87223,12869928.0
2008-09-09 05:58:00,1.87221,1.87255,1.87185,1.87185,3381419.0
2008-09-09 05:59:00,1.87181,1.87217,1.8716,1.87217,13538174.0
2008-09-09 06:00:00,1.8722,1.87252,1.8722,1.87252,26809319.0
2008-09-09 06:01:00,1.87263,1.87263,1.87129,1.87201,15039793.0
2008-09-09 06:02:00,1.87197,1.87197,1.87171,1.87171,20806860.0
2008-09-09 06:03:00,1.87175,1.87193,1.87175,1.87175,8804013.0
2008-09-09 06:04:00,1.87134,1.87171,1.87131,1.87131,5143526.0
2008-09-09 06:05:00,1.8713,1.8713,1.87069,1.87091,4493700.0
2008-09-09 06:06:00,1.87093,1.87095,1.87084,1.87085,4228872.0
2008-09-09 06:07:00,1.8709,1.87095,1.8709,1.87094,6398536.0
2008-09-09 06:08:00,1.87089,1.87094,1.87078,1.87079,4355620.0
2008-09-09 06:09:00,1.87073,1.87078,1.87053,1.87053,8477083.0
2008-09-09 06:10:00,1.8706,1.8706,1.87023,1.87023,7827093.0
2008-09-09 06:11:00,1.87019,1.87033,1.87019,1.87033,2919221.0
2008-09-09 06:12:00,1.87032,1.87032,1.86986,1.86986,33625421.0
2008-09-09 06:13:00,1.86983,1.86992,1.86939,1.86939,11049631.0
2008-09-09 06:14:00,1.8693,1.86944,1.8693,1.86944,8563979.0
2008-09-09 06:15:00,1.86941,1.86941,1.86919,1.86933,11151380.0
2008-09-09 06:16:00,1.86937,1.86937,1.86922,1.8693,5199417.0
2008-09-09 06:17:00,1.86924,1.86924,1.86907,1.86908,12310783.0
2008-09-09 06:18:00,1.86901,1.8693,1.86901,1.86907,3565940.0
2008-09-09 06:19:00,1.86892,1.86892,1.86865,1.86872,5532835.0
2008-09-09 06:20:00,1.86887,1.869,1.86887,1.869,6510402.0
2008-09-09 06:21:00,1.86905,1.86925,1.869,1.86925,10471200.0
2008-09-09 06:22:00,1.86942,1.87002,1.86942,1.86977,5189386.0
2008-09-09 06:23:00,1.86986,1.87081,1.86986,1.87077,7097742.0
2008-09-09 06:24:00,1.87076,1.8708,1.87066,1.87075,3765665.0
2008-09-09 06:25:00,1.87067,1.87069,1.87055,1.8706,43643439.0
2008-09-09 06:26:00,1.87058,1.87069,1.87058,1.87061,8957646.0
2008-09-09 06:27:00,1.87052,1.87054,1.87012,1.87054,6204486.0
2008-09-09 06:28:00,1.8706,1.87068,1.8703,1.8703,5498476.0
2008-09-09 06:29:00,1.87014,1.87104,1.87013,1.87069,8086500.0
2008-09-09 06:30:00,1.87048,1.87048,1.87009,1.87009,13690807.0
2008-09-09 06:31:00,1.86988,1.86994,1.86983,1.86983,9798180.0
2008-09-09 06:32:00,1.86974,1.86974,1.86955,1.86964,7698398.0
2008-09-09 06:33:00,1.86973,1.86978,1.86959,1.86962,7830729.0
2008-09-09 06:34:00,1.86966,1.8697,1.86949,1.8697,7082489.0
2008-09-09 06:35:00,1.86985,1.87031,1.86982,1.8702,3923945.0
2008-09-09 06:36:00,1.87017,1.87018,1.87003,1.87008,6424922.0
2008-09-09 06:37:00,1.87013,1.87034,1.87009,1.87034,2714887.0
2008-09-09 06:38:00,1.87028,1.87038,1.87019,1.87038,18917810.0
2008-09-09 06:39:00,1.87035,1.87035,1.87017,1.87017,6849132.0
2008-09-09 06:40:00,1.87011,1.87018,1.87005,1.87016,1895779.0
2008-09-09 06:41:00,1.8703,1.87036,1.87022,1.87034,7776734.0
2008-09-09 06:42:00,1.87037,1.87046,1.87021,1.87046,3665266.0
2008-09-09 06:43:00,1.87046,1.8706,1.87045,1.8706,12698442.0
2008-09-09 06:44:00,1.87075,1.87126,1.87075,1.87126,7855469.0
2008-09-09 06:45:00,1.87114,1.87114,1.87098,1.87114,3048871.0
2008-09-09 06:46:00,1.87127,1.87141,1.87115,1.87141,5691431.0
2008-09-09 06:47:00,1.87159,1.87183,1.87159,1.87164,7129793.0
2008-09-09 06:48:00,1.87136,1.87149,1.87136,1.87149,2890025.0
2008-09-09 06:49:00,1.87133,1.87133,1.87085,1.87102,4009274.0
2008-09-09 06:50:00,1.87094,1.87094,1.87052,1.87087,8943664.0
2008-09-09 06:51:00,1.87088,1.87088,1.87035,1.87035,10824056.0
2008-09-09 06:52:00,1.87034,1.87034,1.87006,1.87006,14988527.0
2008-09-09 06:53:00,1.87021,1.87024,1.87006,1.87016,2605798.0
2008-09-09 06:54:00,1.87011,1.87011,1.86958,1.86958,9776803.0
2008-09-09 06:55:00,1.86965,1.86974,1.86962,1.86971,6750662.0
2008-09-09 06:56:00,1.86997,1.87017,1.86997,1.87009,10487676.0
2008-09-09 06:57:00,1.8701,1.8701,1.86982,1.86998,7160078.0
2008-09-09 06:58:00,1.87002,1.87032,1.86992,1.86999,2902467.0
2008-09-09 06:59:00,1.87004,1.87004,1.86973,1.86973,4101886.0
2008-09-09 07:00:00,1.86972,1.86996,1.86964,1.86996,13516828.0
2008-09-09 07:01:00,1.87016,1.87044,1.87016,1.87044,6757536.0
2008-09-09 07:02:00,1.87052,1.87093,1.87052,1.87059,2348217.0
2008-09-09 07:03:00,1.87055,1.87055,1.86995,1.87028,6273867.0
2008-09-09 07:04:00,1.87027,1.87044,1.87021,1.87021,2896407.0
2008-09-09 07:05:00,1.87021,1.87021,1.87012,1.87012,16526559.0
2008-09-09 07:06:00,1.87017,1.8703,1.87012,1.87015,9131496.0
2008-09-09 07:07:00,1.87014,1.87033,1.87014,1.87033,12986041.0
2008-09-09 07:08:00,1.87044,1.87057,1.87034,1.87039,19388435.0
2008-09-09 07:09:00,1.87031,1.87049,1.87031,1.87045,9414692.0
2008-09-09 07:10:00,1.8705,1.87094,1.8705,1.87094,61805261.0
2008-09-09 07:11:00,1.87103,1.87118,1.87099,1.87118,3304662.0
2008-09-09 07:12:00,1.87123,1.87142,1.87113,1.87142,27412773.0
2008-09-09 07:13:00,1.87137,1.87151,1.87137,1.87151,4504639.0
2008-09-09 07:14:00,1.87138,1.87158,1.87138,1.87147,4409605.0
2008-09-09 07:15:00,1.87138,1.87165,1.87125,1.87125,4487834.0
2008-09-09 07:16:00,1.87166,1.87171,1.87154,1.87161,8190092.0
2008-09-09 07:17:00,1.87158,1.87172,1.87119,1.87172,11919293.0
2008-09-09 07:18:00,1.87178,1.87184,1.87146,1.87146,6643446.0
2008-09-09 07:19:00,1.87139,1.87139,1.87064,1.87064,3553595.0
2008-09-09 07:20:00,1.87053,1.87059,1.87039,1.87056,4845772.0
2008-09-09 07:21:00,1.87067,1.87086,1.87056,1.87056,5969441.0
2008-09-09 07:22:00,1.87045,1.87045,1.87013,1.87024,4812577.0
2008-09-09 07:23:00,1.87029,1.87045,1.87029,1.87045,7392417.0
2008-09-09 07:24:00,1.87037,1.8709,1.87037,1.8709,5600793.0
2008-09-09 07:25:00,1.87097,1.87097,1.87083,1.87091,4706915.0
2008-09-09 07:26:00,1.87096,1.87127,1.87096,1.87127,5835525.0
2008-09-09 07:27:00,1.87128,1.87132,1.87115,1.87132,3137481.0
2008-09-09 07:28:00,1.87127,1.87129,1.87115,1.87125,12073210.0
2008-09-09 07:29:00,1.87121,1.87121,1.87098,1.87098,8883315.0
2008-09-09 07:30:00,1.87092,1.87107,1.87087,1.87098,9673989.0
2008-09-09 07:31:00,1.87084,1.87084,1.87044,1.87044,3937338.0
2008-09-09 07:32:00,1.87041,1.87067,1.87038,1.87039,4487132.0
2008-09-09 07:33:00,1.87044,1.87044,1.87031,1.87033,2740573.0
2008-09-09 07:34:00,1.87027,1.87052,1.87027,1.8704,11248850.0
2008-09-09 07:35:00,1.87036,1.87036,1.87009,1.87026,3564874.0
2008-09-09 07:36:00,1.87027,1.87039,1.87013,1.87013,4059502.0
2008-09-09 07:37:00,1.86999,1.86999,1.86951,1.86951,18206936.0
2008-09-09 07:38:00,1.86949,1.86968,1.86949,1.86956,2338501.0
2008-09-09 07:39:00,1.86962,1.86966,1.86952,1.86963,4046387.0
2008-09-09 07:40:00,1.86947,1.86973,1.86947,1.86973,2373013.0
2008-09-09 07:41:00,1.86967,1.86967,1.86928,1.86928,6438368.0
2008-09-09 07:42:00,1.86918,1.86948,1.86918,1.86948,3644611.0
2008-09-09 07:43:00,1.86947,1.86956,1.86944,1.86951,5540323.0
2008-09-09 07:44:00,1.86937,1.86968,1.86937,1.86968,44783617.0
2008-09-09 07:45:00,1.86971,1.86971,1.86945,1.86945,2026621.0
2008-09-09 07:46:00,1.86948,1.86953,1.86932,1.86932,3886821.0
2008-09-09 07:47:00,1.86924,1.86932,1.86921,1.8693,9719944.0
2008-09-09 07:48:00,1.86935,1.86951,1.86935,1.86951,3645357.0
2008-09-09 07:49:00,1.86952,1.86952,1.8693,1.8694,8904399.0
2008-09-09 07:50:00,1.86939,1.86939,1.86894,1.86894,5916870.0
2008-09-09 07:51:00,1.86884,1.86896,1.8686,1.86896,10106650.0
2008-09-09 07:52:00,1.86899,1.86916,1.86897,1.86905,6476561.0
2008-09-09 07:53:00,1.86923,1.86926,1.86912,1.86912,6400933.0
2008-09-09 07:54:00,1.869,1.86908,1.86855,1.86908,9411043.0
2008-09-09 07:55:00,1.86906,1.86941,1.86906,1.86941,3402133.0
2008-09-09 07:56:00,1.86955,1.87003,1.86955,1.87003,15252759.0
2008-09-09 07:57:00,1.87016,1.87022,1.86995,1.86995,6964080.0
2008-09-09 07:58:00,1.86993,1.87002,1.86982,1.87002,3244260.0
2008-09-09 07:59:00,1.87007,1.87044,1.87007,1.87044,1963548.0
2008-09-09 08:00:00,1.87052,1.87059,1.87042,1.87042,4987162.0
2008-09-09 08:01:00,1.87032,1.87032,1.87006,1.87029,9825670.0
2008-09-09 08:02:00,1.87015,1.87021,1.87012,1.87012,4040161.0
2008-09-09 08:03:00,1.87021,1.87046,1.87021,1.87046,6974347.0
2008-09-09 08:04:00,1.87056,1.87066,1.8704,1.87066,4351323.0
2008-09-09 08:05:00,1.87071,1.87071,1.86969,1.86969,9347068.0
2008-09-09 08:06:00,1.86951,1.86956,1.86896,1.86938,1479735.0
2008-09-09 08:07:00,1.86935,1.8696,1.86935,1.8696,10322376.0
2008-09-09 08:08:00,1.86943,1.86943,1.86845,1.86845,4927508.0
2008-09-09 08:09:00,1.86835,1.86846,1.86826,1.86846,8081371.0
2008-09-09 08:10:00,1.8685,1.86871,1.8685,1.86871,1918976.0
2008-09-09 08:11:00,1.86872,1.86886,1.8686,1.86882,4005493.0
2008-09-09 08:12:00,1.86898,1.8695,1.86897,1.8695,3515080.0
2008-09-09 08:13:00,1.86965,1.86997,1.86965,1.86979,2683601.0
2008-09-09 08:14:00,1.86962,1.86965,1.86946,1.86946,5861141.0
2008-09-09 08:15:00,1.86933,1.86933,1.86887,1.86887,12512385.0
2008-09-09 08:16:00,1.86888,1.86896,1.86877,1.86883,10107913.0
2008-09-09 08:17:00,1.8686,1.86866,1.86848,1.86862,5326841.0
2008-09-09 08:18:00,1.86881,1.86916,1.86881,1.86901,20055132.0
2008-09-09 08:19:00,1.869,1.869,1.86863,1.86884,6540168.0
2008-09-09 08:20:00,1.86882,1.86882,1.8686,1.8686,8309522.0
2008-09-09 08:21:00,1.86883,1.86925,1.86883,1.86925,3911327.0
2008-09-09 08:22:00,1.86919,1.86919,1.86871,1.86879,8305070.0
2008-09-09 08:23:00,1.86879,1.86899,1.86871,1.86899,2701287.0
2008-09-09 08:24:00,1.869,1.86978,1.86866,1.86978,5360591.0
2008-09-09 08:25:00,1.86994,1.86998,1.86979,1.86991,10220804.0
2008-09-09 08:26:00,1.86992,1.86992,1.86978,1.86979,7472698.0
2008-09-09 08:27:00,1.86984,1.8702,1.86968,1.8702,5326340.0
2008-09-09 08:28:00,1.87022,1.87022,1.86976,1.86976,7095989.0
2008-09-09 08:29:00,1.86977,1.86977,1.8691,1.86957,16027608.0
2008-09-09 08:30:00,1.86942,1.86951,1.86911,1.86951,4032131.0
2008-09-09 08:31:00,1.86959,1.86973,1.86938,1.86973,14397917.0
2008-09-09 08:32:00,1.8697,1.86986,1.8697,1.86985,4164069.0
2008-09-09 08:33:00,1.86976,1.86976,1.86928,1.86952,7671984.0
2008-09-09 08:34:00,1.86955,1.87039,1.86955,1.87039,8453290.0
2008-09-09 08:35:00,1.87045,1.87067,1.87045,1.87045,7909707.0
2008-09-09 08:36:00,1.87039,1.8705,1.87032,1.87032,8377115.0
2008-09-09 08:37:00,1.87023,1.87023,1.86984,1.86984,11142456.0
2008-09-09 08:38:00,1.86994,1.87017,1.86991,1.87017,6675924.0
2008-09-09 08:39:00,1.87041,1.8707,1.87041,1.87064,7297993.0
2008-09-09 08:40:00,1.87046,1.87048,1.87027,1.87027,8883029.0
2008-09-09 08:41:00,1.87035,1.87035,1.87019,1.87032,3591449.0
2008-09-09 08:42:00,1.87009,1.87033,1.86971,1.87033,6804041.0
2008-09-09 08:43:00,1.87037,1.87062,1.87037,1.87062,2922791.0
2008-09-09 08:44:00,1.87072,1.87104,1.87072,1.87104,15549006.0
2008-09-09 08:45:00,1.87108,1.87132,1.87101,1.87129,5934382.0
2008-09-09 08:46:00,1.87133,1.87168,1.8713,1.87154,6587616.0
2008-09-09 08:47:00,1.8718,1.87235,1.8718,1.87235,8214922.0
2008-09-09 08:48:00,1.87231,1.87231,1.87175,1.87175,11404494.0
2008-09-09 08:49:00,1.8717,1.87211,1.87168,1.87211,2091660.0
2008-09-09 08:50:00,1.87234,1.87252,1.8721,1.8721,4673565.0
2008-09-09 08:51:00,1.87196,1.87196,1.87148,1.87148,10723932.0
2008-09-09 08:52:00,1.87124,1.87124,1.87055,1.87055,5863121.0
2008-09-09 08:53:00,1.87049,1.87108,1.87049,1.87108,4515613.0
2008-09-09 08:54:00,1.87134,1.87173,1.87134,1.87165,15363512.0
2008-09-09 08:55:00,1.87178,1.8718,1.8717,1.87171,11222500.0
2008-09-09 08:56:00,1.87176,1.87189,1.87176,1.87186,14097298.0
2008-09-09 08:57:00,1.87195,1.87195,1.87147,1.87147,7930004.0
2008-09-09 08:58:00,1.87139,1.87181,1.87139,1.87181,1932109.0
2008-09-09 08:59:00,1.87156,1.87156,1.87093,1.87133,13173984.0
2008-09-09 09:00:00,1.87119,1.87141,1.87105,1.87138,7206180.0
2008-09-09 09:01:00,1.87135,1.87135,1.86974,1.87106,1252940.0
2008-09-09 09:02:00,1.87093,1.87093,1.8706,1.87087,5009168.0
2008-09-09 09:03:00,1.87095,1.87119,1.87057,1.87057,14644188.0
2008-09-09 09:04:00,1.87051,1.87051,1.87039,1.87046,5711152.0
2008-09-09 09:05:00,1.87058,1.87095,1.87058,1.87075,6165983.0
2008-09-09 09:06:00,1.8704,1.87049,1.87004,1.87004,13414976.0
2008-09-09 09:07:00,1.86992,1.86992,1.86926,1.86926,3428238.0
2008-09-09 09:08:00,1.86939,1.86971,1.86922,1.86922,11995075.0
2008-09-09 09:09:00,1.86951,1.86951,1.86905,1.86905,1599657.0
2008-09-09 09:10:00,1.8691,1.86914,1.86843,1.86843,7195603.0
2008-09-09 09:11:00,1.86837,1.86876,1.86817,1.86876,5002622.0
2008-09-09 09:12:00,1.86891,1.86916,1.86884,1.86895,7106761.0
2008-09-09 09:13:00,1.86919,1.86967,1.86919,1.86967,3149126.0
2008-09-09 09:14:00,1.86956,1.86956,1.86924,1.86935,2290513.0
2008-09-09 09:15:00,1.86936,1.86936,1.86928,1.86928,2639048.0
2008-09-09 09:16:00,1.86933,1.86953,1.86921,1.86929,10855483.0
2008-09-09 09:17:00,1.86932,1.86932,1.86895,1.86903,16549963.0
2008-09-09 09:18:00,1.86898,1.86898,1.86884,1.86888,2464379.0
2008-09-09 09:19:00,1.86891,1.86922,1.86891,1.86922,21341050.0
2008-09-09 09:20:00,1.86937,1.87001,1.86935,1.87001,5403862.0
2008-09-09 09:21:00,1.87028,1.87061,1.87028,1.87061,12434548.0
2008-09-09 09:22:00,1.87066,1.87101,1.87066,1.87101,11263651.0
2008-09-09 09:23:00,1.87091,1.87091,1.87049,1.87075,3960301.0
2008-09-09 09:24:00,1.87079,1.87079,1.8705,1.8705,23293407.0
2008-09-09 09:25:00,1.87049,1.87049,1.87023,1.87023,6782514.0
2008-09-09 09:26:00,1.87024,1.87073,1.87022,1.87073,4154509.0
2008-09-09 09:27:00,1.87101,1.87206,1.87101,1.87206,9198992.0
2008-09-09 09:28:00,1.87179,1.8718,1.87146,1.87151,9236530.0
2008-09-09 09:29:00,1.87147,1.87153,1.87118,1.87118,2458228.0
2008-09-09 09:30:00,1.87119,1.8714,1.87115,1.8714,3730381.0
2008-09-09 09:31:00,1.87147,1.87157,1.8713,1.8713,16323777.0
2008-09-09 09:32:00,1.87123,1.8714,1.87119,1.87122,2537455.0
2008-09-09 09:33:00,1.87109,1.87109,1.87087,1.87087,12198017.0
2008-09-09 09:34:00,1.87089,1.87089,1.87068,1.87069,15650162.0
2008-09-09 09:35:00,1.87081,1.87083,1.8707,1.87083,5733081.0
2008-09-09 09:36:00,1.87084,1.87084,1.87074,1.87079,4315921.0
2008-09-09 09:37:00,1.87092,1.87158,1.87092,1.87158,2950414.0
2008-09-09 09:38:00,1.8717,1.87182,1.87149,1.87182,2508858.0
2008-09-09 09:39:00,1.87182,1.87231,1.87182,1.87231,2778500.0
2008-09-09 09:40:00,1.87237,1.87237,1.87178,1.87178,22550672.0
2008-09-09 09:41:00,1.87159,1.87185,1.87154,1.87185,6556441.0
2008-09-09 09:42:00,1.87193,1.87204,1.87181,1.87187,8080539.0
2008-09-09 09:43:00,1.87195,1.87208,1.87192,1.87203,8429185.0
2008-09-09 09:44:00,1.87193,1.87193,1.87134,1.87134,3746912.0
2008-09-09 09:45:00,1.8711,1.8711,1.87088,1.87095,1023880.0
2008-09-09 09:46:00,1.87106,1.87123,1.87102,1.87116,3781407.0
2008-09-09 09:47:00,1.87108,1.87108,1.8702,1.8702,12155352.0
2008-09-09 09:48:00,1.87036,1.87036,1.86994,1.8701,8273372.0
2008-09-09 09:49:00,1.87008,1.87042,1.86968,1.86968,21636632.0
2008-09-09 09:50:00,1.86956,1.86956,1.86936,1.86936,7677868.0
2008-09-09 09:51:00,1.86938,1.8696,1.86932,1.8696,9987898.0
2008-09-09 09:52:00,1.86962,1.87002,1.86959,1.87002,21791138.0
2008-09-09 09:53:00,1.87008,1.87064,1.87008,1.87064,9208585.0
2008-09-09 09:54:00,1.87071,1.87079,1.87018,1.87018,17057903.0
2008-09-09 09:55:00,1.87018,1.87018,1.86993,1.86993,4294263.0
2008-09-09 09:56:00,1.86998,1.86998,1.86926,1.86926,4158488.0
2008-09-09 09:57:00,1.86951,1.86951,1.86927,1.86928,8573420.0
2008-09-09 09:58:00,1.86927,1.86936,1.86911,1.8693,5010104.0
2008-09-09 09:59:00,1.86951,1.86965,1.86951,1.86957,4873842.0
2008-09-09 10:00:00,1.86981,1.87,1.86979,1.87,3948469.0
2008-09-09 10:01:00,1.87003,1.87036,1.87003,1.87036,20383684.0
2008-09-09 10:02:00,1.8703,1.87069,1.8703,1.87032,31688367.0
2008-09-09 10:03:00,1.8699,1.87022,1.86979,1.86987,3375334.0
2008-09-09 10:04:00,1.86988,1.8704,1.86988,1.87027,7200398.0
2008-09-09 10:05:00,1.8703,1.8703,1.87,1.87003,4788558.0
2008-09-09 10:06:00,1.87002,1.87017,1.86995,1.87017,5687603.0
2008-09-09 10:07:00,1.87017,1.87046,1.87017,1.87017,6962981.0
2008-09-09 10:08:00,1.86997,1.87019,1.86983,1.86983,3677985.0
2008-09-09 10:09:00,1.86973,1.8698,1.8697,1.8698,5595674.0
2008-09-09 10:10:00,1.86977,1.86982,1.86968,1.86968,7635635.0
2008-09-09 10:11:00,1.8696,1.8696,1.86943,1.8695,3155856.0
2008-09-09 10:12:00,1.86942,1.86947,1.86932,1.86947,12546525.0
2008-09-09 10:13:00,1.86942,1.86977,1.86942,1.86975,23647724.0
2008-09-09 10:14:00,1.86951,1.8696,1.86924,1.86941,7355058.0
2008-09-09 10:15:00,1.8693,1.8693,1.86876,1.86915,11153262.0
2008-09-09 10:16:00,1.86889,1.86889,1.8684,1.86851,1980575.0
2008-09-09 10:17:00,1.8685,1.86865,1.86804,1.86808,6288144.0
2008-09-09 10:18:00,1.86792,1.86792,1.8676,1.86783,2889714.0
2008-09-09 10:19:00,1.86767,1.86773,1.86754,1.86773,10340732.0
2008-09-09 10:20:00,1.86802,1.86852,1.86802,1.8685,3683841.0
2008-09-09 10:21:00,1.86901,1.86938,1.86901,1.86911,20830116.0
2008-09-09 10:22:00,1.86926,1.86983,1.86924,1.86983,9024054.0
2008-09-09 10:23:00,1.87005,1.87005,1.8695,1.87001,22060750.0
2008-09-09 10:24:00,1.86988,1.86993,1.8698,1.8698,3722814.0
2008-09-09 10:25:00,1.86967,1.86967,1.86935,1.86935,9245662.0
2008-09-09 10:26:00,1.86937,1.86955,1.86904,1.86955,14279108.0
2008-09-09 10:27:00,1.86961,1.86971,1.86949,1.86949,2011836.0
2008-09-09 10:28:00,1.86925,1.86925,1.86868,1.86885,22498581.0
2008-09-09 10:29:00,1.86885,1.86892,1.86844,1.86844,14796591.0
2008-09-09 10:30:00,1.86837,1.86837,1.86702,1.86742,7185031.0
2008-09-09 10:31:00,1.86739,1.86775,1.86717,1.86757,6982621.0
2008-09-09 10:32:00,1.86781,1.86861,1.86781,1.86861,13437389.0
2008-09-09 10:33:00,1.86868,1.86907,1.86861,1.86907,6844645.0
2008-09-09 10:34:00,1.86903,1.86934,1.86897,1.86934,3424109.0
2008-09-09 10:35:00,1.8694,1.86968,1.8694,1.86968,5324382.0
2008-09-09 10:36:00,1.86974,1.86999,1.86971,1.86999,45820765.0
2008-09-09 10:37:00,1.86998,1.87036,1.86998,1.87036,6818045.0
2008-09-09 10:38:00,1.87034,1.87062,1.87034,1.87059,9997377.0
2008-09-09 10:39:00,1.87074,1.87116,1.87048,1.87116,10716651.0
2008-09-09 10:40:00,1.87118,1.87145,1.87118,1.87145,13379080.0
2008-09-09 10:41:00,1.87152,1.87175,1.87144,1.87153,3573099.0
2008-09-09 10:42:00,1.87153,1.87205,1.87153,1.87205,10686333.0
2008-09-09 10:43:00,1.87225,1.87293,1.87225,1.87293,195878182.0
2008-09-09 10:44:00,1.87289,1.87289,1.87222,1.87222,2149683.0
2008-09-09 10:45:00,1.87222,1.87222,1.87205,1.87209,14802461.0
2008-09-09 10:46:00,1.87202,1.87228,1.8719,1.87228,3859313.0
2008-09-09 10:47:00,1.87232,1.87258,1.87232,1.8725,5226218.0
2008-09-09 10:48:00,1.87248,1.87259,1.87225,1.87259,3735887.0
2008-09-09 10:49:00,1.87247,1.87254,1.8723,1.8723,7206076.0
2008-09-09 10:50:00,1.87239,1.87265,1.87239,1.87265,4590757.0
2008-09-09 10:51:00,1.87269,1.87292,1.87269,1.87292,13295103.0
2008-09-09 10:52:00,1.87293,1.87304,1.87163,1.8729,7166866.0
2008-09-09 10:53:00,1.87277,1.87277,1.87214,1.87214,8527902.0
2008-09-09 10:54:00,1.87207,1.87207,1.87194,1.87194,8455968.0
2008-09-09 10:55:00,1.8718,1.8718,1.87144,1.87144,4354886.0
2008-09-09 10:56:00,1.8714,1.8714,1.87106,1.87106,6593655.0
2008-09-09 10:57:00,1.871,1.87122,1.87083,1.87116,4373035.0
2008-09-09 10:58:00,1.87121,1.87121,1.87108,1.87108,1017792.0
2008-09-09 10:59:00,1.87109,1.87109,1.87074,1.87075,7067161.0
2008-09-09 11:00:00,1.87068,1.8708,1.87062,1.87076,1388085.0
2008-09-09 11:01:00,1.87078,1.87138,1.87078,1.87137,7613224.0
2008-09-09 11:02:00,1.87132,1.87135,1.87114,1.87129,3918334.0
2008-09-09 11:03:00,1.87116,1.87126,1.87066,1.87066,9179881.0
2008-09-09 11:04:00,1.87057,1.87108,1.87057,1.87108,4236221.0
2008-09-09 11:05:00,1.87104,1.87105,1.87095,1.87096,2702403.0
2008-09-09 11:06:00,1.87083,1.87083,1.87036,1.87036,3059045.0
2008-09-09 11:07:00,1.87035,1.87077,1.87035,1.87044,11050768.0
2008-09-09 11:08:00,1.87028,1.87028,1.87006,1.87026,4893365.0
2008-09-09 11:09:00,1.87046,1.87065,1.87046,1.87053,13210152.0
2008-09-09 11:10:00,1.87071,1.8711,1.87071,1.87088,3150863.0
2008-09-09 11:11:00,1.87084,1.87214,1.87084,1.87213,20349203.0
2008-09-09 11:12:00,1.87215,1.87215,1.8718,1.87189,12641267.0
2008-09-09 11:13:00,1.87196,1.87223,1.87196,1.87202,4330057.0
2008-09-09 11:14:00,1.87192,1.87192,1.87124,1.87124,8932575.0
2008-09-09 11:15:00,1.87156,1.87205,1.87156,1.87198,11210451.0
2008-09-09 11:16:00,1.8719,1.87193,1.87159,1.87159,3914697.0
2008-09-09 11:17:00,1.87134,1.87134,1.87083,1.87117,10563807.0
2008-09-09 11:18:00,1.87129,1.8717,1.87127,1.8717,4363922.0
2008-09-09 11:19:00,1.87177,1.8718,1.87161,1.8717,14099692.0
2008-09-09 11:20:00,1.87151,1.87151,1.87108,1.87108,5154327.0
2008-09-09 11:21:00,1.87088,1.87088,1.87048,1.87061,7205347.0
2008-09-09 11:22:00,1.87051,1.8706,1.87051,1.8706,22758625.0
2008-09-09 11:23:00,1.87063,1.87086,1.87058,1.87058,10821865.0
2008-09-09 11:24:00,1.87046,1.87046,1.87032,1.87032,4359934.0
2008-09-09 11:25:00,1.87025,1.87051,1.87018,1.87051,19177010.0
2008-09-09 11:26:00,1.87047,1.87126,1.87047,1.87126,12754924.0
2008-09-09 11:27:00,1.8714,1.87178,1.8714,1.87163,7892120.0
2008-09-09 11:28:00,1.87175,1.87177,1.8712,1.8712,7180882.0
2008-09-09 11:29:00,1.87129,1.87172,1.87129,1.87172,1279229.0
2008-09-09 11:30:00,1.87185,1.87238,1.87185,1.87238,5019754.0
2008-09-09 11:31:00,1.87249,1.87294,1.87249,1.87294,12309655.0
2008-09-09 11:32:00,1.8729,1.8729,1.87247,1.87247,5361731.0
2008-09-09 11:33:00,1.87246,1.87257,1.87237,1.87239,1778494.0
2008-09-09 11:34:00,1.87228,1.87261,1.87228,1.87242,9481632.0
2008-09-09 11:35:00,1.87225,1.87225,1.87209,1.87209,5721614.0
2008-09-09 11:36:00,1.87192,1.87192,1.87171,1.87171,6865383.0
2008-09-09 11:37:00,1.87173,1.87173,1.87147,1.87147,12783107.0
2008-09-09 11:38:00,1.87147,1.87156,1.87132,1.87156,5032199.0
2008-09-09 11:39:00,1.87171,1.87189,1.87167,1.87169,9459938.0
2008-09-09 11:40:00,1.87159,1.87169,1.87151,1.87169,19032770.0
2008-09-09 11:41:00,1.87182,1.87221,1.87182,1.87201,3420189.0
2008-09-09 11:42:00,1.87207,1.87209,1.87177,1.87177,3663017.0
2008-09-09 11:43:00,1.87152,1.87152,1.87121,1.87121,18414825.0
2008-09-09 11:44:00,1.87119,1.87119,1.87079,1.87079,1593644.0
2008-09-09 11:45:00,1.87084,1.87121,1.87083,1.87121,2593201.0
2008-09-09 11:46:00,1.87146,1.87194,1.87142,1.87194,4609017.0
2008-09-09 11:47:00,1.87206,1.87246,1.87202,1.87246,10856974.0
2008-09-09 11:48:00,1.87266,1.87304,1.87261,1.87304,5887139.0
2008-09-09 11:49:00,1.87318,1.87337,1.87314,1.87318,3047658.0
2008-09-09 11:50:00,1.87321,1.87355,1.87321,1.87346,9090577.0
2008-09-09 11:51:00,1.87319,1.87319,1.8726,1.8726,3848498.0
2008-09-09 11:52:00,1.87257,1.87257,1.87228,1.87228,3879024.0
2008-09-09 11:53:00,1.87227,1.87232,1.87218,1.87218,3924839.0
2008-09-09 11:54:00,1.87218,1.87218,1.87181,1.87193,11796945.0
2008-09-09 11:55:00,1.87188,1.87189,1.87169,1.87183,2831789.0
2008-09-09 11:56:00,1.87177,1.87189,1.87165,1.87185,16955935.0
2008-09-09 11:57:00,1.87194,1.87223,1.87194,1.87223,3835095.0
2008-09-09 11:58:00,1.87214,1.87256,1.87214,1.8725,4635335.0
2008-09-09 11:59:00,1.87245,1.87249,1.87231,1.8724,21711681.0
2008-09-09 12:00:00,1.87225,1.87225,1.87189,1.87197,2552005.0
2008-09-09 12:01:00,1.87204,1.87216,1.87195,1.87213,14958178.0
2008-09-09 12:02:00,1.87246,1.87303,1.87246,1.87303,2646678.0
2008-09-09 12:03:00,1.8731,1.87322,1.8725,1.87322,4503912.0
2008-09-09 12:04:00,1.87315,1.87325,1.87307,1.87313,19092743.0
2008-09-09 12:05:00,1.87296,1.87309,1.87278,1.87278,7297552.0
2008-09-09 12:06:00,1.87286,1.87286,1.87243,1.87243,3317826.0
2008-09-09 12:07:00,1.87234,1.87234,1.87213,1.87213,6090809.0
2008-09-09 12:08:00,1.8721,1.87232,1.87204,1.87204,5465283.0
2008-09-09 12:09:00,1.87206,1.87257,1.87206,1.87257,3193608.0
2008-09-09 12:10:00,1.87261,1.8727,1.8726,1.87268,4689221.0
2008-09-09 12:11:00,1.87262,1.87358,1.87262,1.87358,3929097.0
2008-09-09 12:12:00,1.87364,1.87384,1.87354,1.87354,5097734.0
2008-09-09 12:13:00,1.87362,1.87362,1.87301,1.87351,6778893.0
2008-09-09 12:14:00,1.8734,1.8735,1.87325,1.87329,7436140.0
2008-09-09 12:15:00,1.87327,1.87327,1.87304,1.87304,26451337.0
2008-09-09 12:16:00,1.87286,1.87303,1.87278,1.87303,10366408.0
2008-09-09 12:17:00,1.87308,1.8733,1.87303,1.87317,14957051.0
2008-09-09 12:18:00,1.87314,1.87327,1.8731,1.87327,3873593.0
2008-09-09 12:19:00,1.87347,1.87378,1.87347,1.87378,7679002.0
2008-09-09 12:20:00,1.87375,1.87379,1.87355,1.87355,14613475.0
2008-09-09 12:21:00,1.87326,1.87326,1.87293,1.87293,4518140.0
2008-09-09 12:22:00,1.87295,1.87303,1.87292,1.87303,15173094.0
2008-09-09 12:23:00,1.87299,1.87301,1.87258,1.87301,10269211.0
2008-09-09 12:24:00,1.87297,1.87297,1.87266,1.87266,7622102.0
2008-09-09 12:25:00,1.87292,1.87306,1.87287,1.87306,17299328.0
2008-09-09 12:26:00,1.87297,1.87299,1.87285,1.87295,6201383.0
2008-09-09 12:27:00,1.873,1.87301,1.87285,1.87285,4074497.0
2008-09-09 12:28:00,1.87262,1.87271,1.8725,1.87271,12399905.0
2008-09-09 12:29:00,1.87276,1.87294,1.87276,1.87293,4782770.0
2008-09-09 12:30:00,1.8729,1.87325,1.8729,1.87325,29393164.0
2008-09-09 12:31:00,1.87329,1.87393,1.873,1.87393,4604372.0
2008-09-09 12:32:00,1.87399,1.87461,1.87399,1.87461,5629363.0
2008-09-09 12:33:00,1.8747,1.87482,1.87435,1.87435,3900728.0
2008-09-09 12:34:00,1.87415,1.87415,1.87404,1.87407,7762898.0
2008-09-09 12:35:00,1.87412,1.87427,1.87274,1.87412,9999501.0
2008-09-09 12:36:00,1.87411,1.87428,1.87397,1.87416,12362800.0
2008-09-09 12:37:00,1.87412,1.87412,1.87384,1.87386,10515823.0
2008-09-09 12:38:00,1.87387,1.87387,1.87343,1.87343,5597937.0
2008-09-09 12:39:00,1.87334,1.87334,1.87307,1.87307,4272450.0
2008-09-09 12:40:00,1.87278,1.87278,1.87234,1.87234,3430794.0
2008-09-09 12:41:00,1.87249,1.87351,1.87249,1.87351,11367800.0
2008-09-09 12:42:00,1.87364,1.87364,1.87356,1.87359,9784558.0
2008-09-09 12:43:00,1.87357,1.87386,1.87352,1.87386,4093181.0
2008-09-09 12:44:00,1.87403,1.87425,1.87389,1.87389,8024194.0
2008-09-09 12:45:00,1.87386,1.87388,1.87357,1.87357,18958951.0
2008-09-09 12:46:00,1.87346,1.87346,1.87317,1.87323,4626908.0
2008-09-09 12:47:00,1.87319,1.87326,1.87291,1.87325,9664980.0
2008-09-09 12:48:00,1.87336,1.87371,1.87336,1.87371,4358059.0
2008-09-09 12:49:00,1.87376,1.87378,1.87346,1.87346,10425311.0
2008-09-09 12:50:00,1.8736,1.8736,1.8733,1.8733,2064214.0
2008-09-09 12:51:00,1.87316,1.87316,1.87286,1.87299,10954227.0
2008-09-09 12:52:00,1.87297,1.873,1.87282,1.87284,11123015.0
2008-09-09 12:53:00,1.87305,1.87331,1.87277,1.87331,4809908.0
2008-09-09 12:54:00,1.87343,1.87369,1.87343,1.87356,5383081.0
2008-09-09 12:55:00,1.87337,1.87337,1.87257,1.87257,5845517.0
2008-09-09 12:56:00,1.8725,1.87296,1.8725,1.87296,6072150.0
2008-09-09 12:57:00,1.87314,1.87385,1.87314,1.87328,3997769.0
2008-09-09 12:58:00,1.87379,1.87379,1.87327,1.87327,6894272.0
2008-09-09 12:59:00,1.87331,1.87331,1.8732,1.8732,2987511.0
2008-09-09 13:00:00,1.87319,1.87319,1.87299,1.87299,5473975.0
2008-09-09 13:01:00,1.87279,1.87279,1.87232,1.87232,13412479.0
2008-09-09 13:02:00,1.87228,1.87228,1.87211,1.87215,3505274.0
2008-09-09 13:03:00,1.87228,1.87279,1.87228,1.87262,5470809.0
2008-09-09 13:04:00,1.87257,1.87257,1.87226,1.87226,6354442.0
2008-09-09 13:05:00,1.87239,1.87241,1.87227,1.87227,4960115.0
2008-09-09 13:06:00,1.87236,1.87245,1.87226,1.87226,6200211.0
2008-09-09 13:07:00,1.87236,1.87236,1.87218,1.87218,11628169.0
2008-09-09 13:08:00,1.87197,1.87197,1.87152,1.87158,3717855.0
2008-09-09 13:09:00,1.87159,1.87198,1.87146,1.87198,28061259.0
2008-09-09 13:10:00,1.87199,1.87199,1.87157,1.87159,7154855.0
2008-09-09 13:11:00,1.87167,1.87167,1.87136,1.87136,16779089.0
2008-09-09 13:12:00,1.87129,1.87129,1.87092,1.87092,5082934.0
2008-09-09 13:13:00,1.87081,1.87098,1.87058,1.87058,4790492.0
2008-09-09 13:14:00,1.87064,1.87118,1.87064,1.87118,25697422.0
2008-09-09 13:15:00,1.87116,1.87116,1.8708,1.87107,4322834.0
2008-09-09 13:16:00,1.8711,1.87134,1.871,1.87134,21006025.0
2008-09-09 13:17:00,1.87141,1.87153,1.87139,1.87151,2795122.0
2008-09-09 13:18:00,1.87169,1.87204,1.87169,1.87204,3903759.0
2008-09-09 13:19:00,1.87209,1.87232,1.87205,1.87226,3337541.0
2008-09-09 13:20:00,1.8724,1.87299,1.8724,1.87254,4345589.0
2008-09-09 13:21:00,1.87254,1.87265,1.87247,1.87247,15359412.0
2008-09-09 13:22:00,1.87249,1.87252,1.87233,1.87252,3386925.0
2008-09-09 13:23:00,1.87273,1.87296,1.87273,1.87289,3493814.0
2008-09-09 13:24:00,1.8729,1.87328,1.8728,1.87328,2398161.0
2008-09-09 13:25:00,1.87337,1.87353,1.87336,1.87343,4951878.0
2008-09-09 13:26:00,1.87341,1.87341,1.87276,1.87276,5716469.0
2008-09-09 13:27:00,1.87281,1.87281,1.87264,1.8728,14153967.0
2008-09-09 13:28:00,1.87259,1.87259,1.87203,1.87219,10075100.0
2008-09-09 13:29:00,1.87211,1.87211,1.87182,1.87182,16918039.0
2008-09-09 13:30:00,1.87187,1.8721,1.87184,1.8721,10644054.0
2008-09-09 13:31:00,1.87217,1.87217,1.87195,1.87196,12757004.0
2008-09-09 13:32:00,1.87163,1.87204,1.87163,1.87188,3547384.0
2008-09-09 13:33:00,1.87208,1.87228,1.87208,1.87227,3596452.0
2008-09-09 13:34:00,1.87185,1.87214,1.87182,1.8719,6695941.0
2008-09-09 13:35:00,1.87176,1.8718,1.87129,1.87136,12336117.0
2008-09-09 13:36:00,1.87143,1.87155,1.8714,1.87155,11707079.0
2008-09-09 13:37:00,1.87146,1.87158,1.8709,1.8709,21047681.0
2008-09-09 13:38:00,1.8709,1.87097,1.87073,1.87097,18374373.0
2008-09-09 13:39:00,1.87106,1.8712,1.871,1.8712,7708393.0
2008-09-09 13:40:00,1.87132,1.87172,1.87132,1.87172,1766984.0
2008-09-09 13:41:00,1.87194,1.87206,1.87194,1.87194,9920166.0
2008-09-09 13:42:00,1.87159,1.87214,1.87159,1.87214,7688770.0
2008-09-09 13:43:00,1.87199,1.87237,1.87197,1.87237,10555909.0
2008-09-09 13:44:00,1.87239,1.87239,1.87215,1.87225,7189507.0
2008-09-09 13:45:00,1.87218,1.87281,1.87218,1.87281,5280880.0
2008-09-09 13:46:00,1.87283,1.87296,1.8722,1.8722,13605197.0
2008-09-09 13:47:00,1.87221,1.87251,1.87221,1.87251,8564813.0
2008-09-09 13:48:00,1.87251,1.87259,1.87241,1.87241,7784636.0
2008-09-09 13:49:00,1.87252,1.87261,1.87238,1.87247,4528767.0
2008-09-09 13:50:00,1.87236,1.87237,1.87224,1.87232,10062203.0
2008-09-09 13:51:00,1.87238,1.87248,1.87221,1.87242,12089602.0
2008-09-09 13:52:00,1.87243,1.87243,1.87223,1.8723,47202243.0
2008-09-09 13:53:00,1.87236,1.87265,1.87236,1.87262,7655729.0
2008-09-09 13:54:00,1.87262,1.87267,1.87253,1.87259,3042225.0
2008-09-09 13:55:00,1.87263,1.87263,1.87217,1.87217,8318045.0
2008-09-09 13:56:00,1.87232,1.87243,1.87228,1.87237,3637569.0
2008-09-09 13:57:00,1.87232,1.87236,1.87222,1.87236,12197176.0
2008-09-09 13:58:00,1.87256,1.87322,1.87256,1.87314,14130211.0
2008-09-09 13:59:00,1.87312,1.87312,1.87264,1.87264,3965361.0
2008-09-09 14:00:00,1.87241,1.87241,1.872,1.87202,9943574.0
2008-09-09 14:01:00,1.87195,1.87204,1.87179,1.87184,32607146.0
2008-09-09 14:02:00,1.87177,1.87181,1.87155,1.87156,30065200.0
2008-09-09 14:03:00,1.8715,1.87162,1.87104,1.87104,2673103.0
2008-09-09 14:04:00,1.87103,1.87118,1.8709,1.87118,18471499.0
2008-09-09 14:05:00,1.87144,1.87173,1.87144,1.87173,16761093.0
2008-09-09 14:06:00,1.87192,1.87211,1.87185,1.87206,8459042.0
2008-09-09 14:07:00,1.87228,1.8724,1.87218,1.8724,2033964.0
2008-09-09 14:08:00,1.87219,1.8722,1.87202,1.87202,11758796.0
2008-09-09 14:09:00,1.87198,1.87198,1.87133,1.87133,7675378.0
2008-09-09 14:10:00,1.87129,1.87148,1.87129,1.87132,13023010.0
2008-09-09 14:11:00,1.87153,1.87153,1.87123,1.87123,5905901.0
2008-09-09 14:12:00,1.87131,1.87149,1.87131,1.87149,6635439.0
2008-09-09 14:13:00,1.87174,1.87186,1.87174,1.87186,12975121.0
2008-09-09 14:14:00,1.87181,1.87187,1.87163,1.87187,8683931.0
2008-09-09 14:15:00,1.87176,1.87176,1.8713,1.87151,4383616.0
2008-09-09 14:16:00,1.87177,1.87196,1.87177,1.87196,3727239.0
2008-09-09 14:17:00,1.87211,1.87249,1.87203,1.87249,21087609.0
2008-09-09 14:18:00,1.87254,1.87294,1.87243,1.87294,11091403.0
2008-09-09 14:19:00,1.87294,1.87311,1.87294,1.87302,14631134.0
2008-09-09 14:20:00,1.87293,1.87368,1.87293,1.87319,8636930.0
2008-09-09 14:21:00,1.8729,1.87292,1.87256,1.87256,4513333.0
2008-09-09 14:22:00,1.87252,1.87291,1.87252,1.87284,1376382.0
2008-09-09 14:23:00,1.87311,1.87342,1.87311,1.87313,2452090.0
2008-09-09 14:24:00,1.87314,1.87314,1.87268,1.87277,16944951.0
2008-09-09 14:25:00,1.87296,1.87324,1.87296,1.8732,3518631.0
2008-09-09 14:26:00,1.87316,1.87316,1.8729,1.8729,5310278.0
2008-09-09 14:27:00,1.87292,1.87292,1.87262,1.87283,8226305.0
2008-09-09 14:28:00,1.87276,1.87299,1.87276,1.87299,34301821.0
2008-09-09 14:29:00,1.873,1.873,1.87273,1.87273,3137233.0
2008-09-09 14:30:00,1.87272,1.87279,1.87257,1.87279,18525844.0
2008-09-09 14:31:00,1.87276,1.87276,1.87228,1.87261,5658437.0
2008-09-09 14:32:00,1.8726,1.8726,1.87241,1.87253,6947791.0
2008-09-09 14:33:00,1.8725,1.8725,1.87225,1.87225,11961565.0
2008-09-09 14:34:00,1.87236,1.87259,1.87233,1.87233,8081465.0
2008-09-09 14:35:00,1.87212,1.87212,1.87176,1.87176,22391786.0
2008-09-09 14:36:00,1.87157,1.87157,1.87119,1.87119,9401710.0
2008-09-09 14:37:00,1.87112,1.87112,1.87073,1.871,5509348.0
2008-09-09 14:38:00,1.87101,1.87101,1.87044,1.87044,10493973.0
2008-09-09 14:39:00,1.87046,1.87054,1.87024,1.87054,4666866.0
2008-09-09 14:40:00,1.87083,1.87114,1.87083,1.87103,3774334.0
2008-09-09 14:41:00,1.87143,1.87143,1.87114,1.87114,8726991.0
2008-09-09 14:42:00,1.8714,1.87256,1.8714,1.87256,12529442.0
2008-09-09 14:43:00,1.87275,1.8732,1.87275,1.8732,14485110.0
2008-09-09 14:44:00,1.87347,1.87394,1.87347,1.87394,12323811.0
2008-09-09 14:45:00,1.87399,1.87425,1.87377,1.87377,15173928.0
2008-09-09 14:46:00,1.87361,1.87361,1.87337,1.87337,9424806.0
2008-09-09 14:47:00,1.87331,1.87331,1.87316,1.87321,565232.0
2008-09-09 14:48:00,1.87315,1.87325,1.87256,1.87256,14177940.0
2008-09-09 14:49:00,1.87256,1.87277,1.87256,1.87261,5406253.0
2008-09-09 14:50:00,1.87256,1.87256,1.87222,1.87222,2612119.0
2008-09-09 14:51:00,1.8719,1.8719,1.87155,1.87177,4561947.0
2008-09-09 14:52:00,1.87174,1.87187,1.87148,1.87175,11854377.0
2008-09-09 14:53:00,1.87158,1.87196,1.87158,1.87196,26252506.0
2008-09-09 14:54:00,1.87225,1.87291,1.87225,1.87291,2373176.0
2008-09-09 14:55:00,1.8729,1.8729,1.87257,1.87257,49549413.0
2008-09-09 14:56:00,1.87259,1.8729,1.87259,1.87279,3866741.0
2008-09-09 14:57:00,1.87295,1.87325,1.87295,1.87325,5761621.0
2008-09-09 14:58:00,1.8731,1.8731,1.87301,1.8731,4633159.0
2008-09-09 14:59:00,1.87323,1.8736,1.87323,1.8736,49288470.0
2008-09-09 15:00:00,1.87374,1.87394,1.87374,1.87387,9124719.0
2008-09-09 15:01:00,1.87381,1.87391,1.87377,1.87382,5351913.0
2008-09-09 15:02:00,1.87398,1.87427,1.87387,1.87427,5618725.0
2008-09-09 15:03:00,1.8741,1.87425,1.8741,1.87416,3362942.0
2008-09-09 15:04:00,1.87423,1.8745,1.87423,1.8745,8854175.0
2008-09-09 15:05:00,1.87462,1.87484,1.87462,1.87484,7146041.0
2008-09-09 15:06:00,1.87479,1.87512,1.87479,1.87512,5135905.0
2008-09-09 15:07:00,1.87511,1.87533,1.87504,1.87528,5798622.0
2008-09-09 15:08:00,1.8752,1.8752,1.87481,1.87481,9340210.0
2008-09-09 15:09:00,1.87461,1.87461,1.8739,1.8739,8416834.0
2008-09-09 15:10:00,1.87385,1.87385,1.87352,1.87352,10721237.0
2008-09-09 15:11:00,1.87373,1.87391,1.87363,1.87391,11027683.0
2008-09-09 15:12:00,1.87392,1.87392,1.87367,1.8739,26154671.0
2008-09-09 15:13:00,1.87395,1.87426,1.87395,1.87418,3995519.0
2008-09-09 15:14:00,1.87398,1.87398,1.87352,1.87352,6199832.0
2008-09-09 15:15:00,1.87356,1.8737,1.87356,1.8737,6891152.0
2008-09-09 15:16:00,1.8738,1.87466,1.8738,1.87466,8266746.0
2008-09-09 15:17:00,1.87474,1.87502,1.87465,1.87502,6084096.0
2008-09-09 15:18:00,1.87509,1.87544,1.87509,1.87536,3098311.0
2008-09-09 15:19:00,1.87527,1.87527,1.87498,1.87511,5838269.0
2008-09-09 15:20:00,1.87508,1.87516,1.87498,1.87502,9219221.0
2008-09-09 15:21:00,1.87507,1.87514,1.87467,1.87514,9720571.0
2008-09-09 15:22:00,1.87531,1.87545,1.87524,1.87524,14296104.0
2008-09-09 15:23:00,1.87522,1.87533,1.87502,1.87533,20213152.0
2008-09-09 15:24:00,1.87532,1.87544,1.87513,1.87544,7065393.0
2008-09-09 15:25:00,1.87543,1.87553,1.87538,1.87541,20797689.0
2008-09-09 15:26:00,1.87553,1.8762,1.87551,1.8762,5587668.0
2008-09-09 15:27:00,1.87632,1.87647,1.87626,1.87647,6927372.0
2008-09-09 15:28:00,1.87642,1.87642,1.87557,1.87574,12572111.0
2008-09-09 15:29:00,1.87574,1.87594,1.87574,1.87584,4665082.0
2008-09-09 15:30:00,1.87624,1.87665,1.87624,1.87654,3138224.0
2008-09-09 15:31:00,1.87632,1.87633,1.87624,1.87632,27451380.0
2008-09-09 15:32:00,1.87633,1.87711,1.87633,1.87711,12546193.0
2008-09-09 15:33:00,1.87729,1.87729,1.87694,1.87694,2226046.0
2008-09-09 15:34:00,1.87732,1.87737,1.8772,1.8772,10289094.0
2008-09-09 15:35:00,1.87704,1.87704,1.87677,1.87703,4238185.0
2008-09-09 15:36:00,1.87694,1.87694,1.87655,1.87655,11574649.0
2008-09-09 15:37:00,1.87642,1.87651,1.87642,1.87646,7162662.0
2008-09-09 15:38:00,1.87636,1.87643,1.8761,1.87643,3838173.0
2008-09-09 15:39:00,1.87648,1.87652,1.87636,1.87646,4118463.0
2008-09-09 15:40:00,1.87666,1.87688,1.87666,1.87678,16318332.0
2008-09-09 15:41:00,1.87691,1.87694,1.87675,1.87685,11960519.0
2008-09-09 15:42:00,1.87679,1.87679,1.87617,1.87674,11850753.0
2008-09-09 15:43:00,1.87679,1.87694,1.87666,1.87694,8277057.0
2008-09-09 15:44:00,1.87689,1.87709,1.87677,1.87677,16691375.0
2008-09-09 15:45:00,1.87672,1.87692,1.87661,1.87661,3551955.0
2008-09-09 15:46:00,1.87658,1.87731,1.87658,1.87731,4402473.0
2008-09-09 15:47:00,1.87732,1.87734,1.87718,1.8773,17601215.0
2008-09-09 15:48:00,1.87747,1.87769,1.87746,1.87769,15032201.0
2008-09-09 15:49:00,1.8774,1.87744,1.87683,1.87683,4886803.0
2008-09-09 15:50:00,1.8768,1.87686,1.87624,1.87647,5683127.0
2008-09-09 15:51:00,1.87669,1.87721,1.87669,1.87685,8682745.0
2008-09-09 15:52:00,1.877,1.877,1.87653,1.87653,5189507.0
2008-09-09 15:53:00,1.87649,1.87649,1.87609,1.87645,2033895.0
2008-09-09 15:54:00,1.87673,1.87706,1.87673,1.87706,3369195.0
2008-09-09 15:55:00,1.87711,1.87775,1.87711,1.87775,14172728.0
2008-09-09 15:56:00,1.87773,1.87802,1.87773,1.87801,2832513.0
2008-09-09 15:57:00,1.87805,1.87846,1.87805,1.87839,2309910.0
2008-09-09 15:58:00,1.87826,1.87826,1.87795,1.87795,27626345.0
2008-09-09 15:59:00,1.87799,1.87799,1.87774,1.87774,6707425.0
2008-09-09 16:00:00,1.87763,1.87763,1.87725,1.87761,21531355.0
2008-09-09 16:01:00,1.87764,1.8778,1.87753,1.87753,4732478.0
2008-09-09 16:02:00,1.87768,1.87793,1.87765,1.87765,26325205.0
2008-09-09 16:03:00,1.87753,1.87786,1.87753,1.87786,4795939.0
2008-09-09 16:04:00,1.87792,1.87798,1.87784,1.87794,7937659.0
2008-09-09 16:05:00,1.87793,1.87801,1.87786,1.87801,6568745.0
2008-09-09 16:06:00,1.87809,1.87819,1.87809,1.87809,10060211.0
2008-09-09 16:07:00,1.87791,1.8783,1.87791,1.8783,6784929.0
2008-09-09 16:08:00,1.87842,1.87902,1.87842,1.87902,4023786.0
2008-09-09 16:09:00,1.87891,1.8795,1.87891,1.8795,8712793.0
2008-09-09 16:10:00,1.8796,1.8796,1.87945,1.87947,2734603.0
2008-09-09 16:11:00,1.8796,1.87989,1.8796,1.87974,15232122.0
2008-09-09 16:12:00,1.87973,1.87981,1.87965,1.87981,5482803.0
2008-09-09 16:13:00,1.87981,1.87981,1.87947,1.87947,9955603.0
2008-09-09 16:14:00,1.87931,1.87931,1.8789,1.8789,8350269.0
2008-09-09 16:15:00,1.87934,1.87937,1.87916,1.87916,9305353.0
2008-09-09 16:16:00,1.8791,1.8792,1.87893,1.87908,10201867.0
2008-09-09 16:17:00,1.87903,1.87935,1.87903,1.87935,4193374.0
2008-09-09 16:18:00,1.8795,1.88011,1.8795,1.88011,11584351.0
2008-09-09 16:19:00,1.88017,1.88017,1.87976,1.87976,1550191.0
2008-09-09 16:20:00,1.87976,1.87976,1.87918,1.87942,7770192.0
2008-09-09 16:21:00,1.87924,1.87924,1.87861,1.87861,2081936.0
2008-09-09 16:22:00,1.87853,1.87855,1.87844,1.87848,5401755.0
2008-09-09 16:23:00,1.87862,1.87879,1.87861,1.87869,6383656.0
2008-09-09 16:24:00,1.87867,1.87867,1.8785,1.87854,6004826.0
2008-09-09 16:25:00,1.87848,1.87884,1.87848,1.87872,4273840.0
2008-09-09 16:26:00,1.87886,1.87886,1.87854,1.87879,10129464.0
2008-09-09 16:27:00,1.87895,1.87908,1.87894,1.879,5060116.0
2008-09-09 16:28:00,1.87901,1.87908,1.87891,1.87891,9915102.0
2008-09-09 16:29:00,1.87895,1.87895,1.87855,1.87856,17814805.0
2008-09-09 16:30:00,1.87847,1.87859,1.8784,1.87859,5068320.0
2008-09-09 16:31:00,1.87871,1.87915,1.87871,1.87899,1921842.0
2008-09-09 16:32:00,1.87916,1.87939,1.87916,1.87934,4789782.0
2008-09-09 16:33:00,1.8793,1.87975,1.8793,1.87975,11482178.0
2008-09-09 16:34:00,1.87975,1.87975,1.87912,1.87912,5243754.0
2008-09-09 16:35:00,1.87888,1.87897,1.8784,1.8784,8410248.0
2008-09-09 16:36:00,1.87832,1.8787,1.87832,1.8787,5442459.0
2008-09-09 16:37:00,1.8786,1.8786,1.87837,1.87858,26899249.0
2008-09-09 16:38:00,1.87856,1.87888,1.87856,1.87888,5045039.0
2008-09-09 16:39:00,1.87915,1.87982,1.87915,1.87982,17912771.0
2008-09-09 16:40:00,1.87996,1.8802,1.87996,1.88007,2084939.0
2008-09-09 16:41:00,1.88015,1.88087,1.88015,1.88087,3783727.0
2008-09-09 16:42:00,1.88095,1.8811,1.88094,1.88094,12854875.0
2008-09-09 16:43:00,1.88075,1.88075,1.88043,1.88066,6328557.0
2008-09-09 16:44:00,1.88069,1.88069,1.88037,1.88052,6008052.0
2008-09-09 16:45:00,1.88051,1.88061,1.8804,1.88058,14863618.0
2008-09-09 16:46:00,1.88074,1.88099,1.88074,1.88079,17198191.0
2008-09-09 16:47:00,1.8808,1.88101,1.8808,1.88101,3420790.0
2008-09-09 16:48:00,1.88108,1.88108,1.88083,1.88083,5513023.0
2008-09-09 16:49:00,1.88069,1.88109,1.88069,1.88109,3079118.0
2008-09-09 16:50:00,1.88126,1.88189,1.88126,1.88189,14560668.0
2008-09-09 16:51:00,1.8821,1.88277,1.8821,1.88277,4971078.0
2008-09-09 16:52:00,1.88294,1.88336,1.88294,1.88336,4210352.0
2008-09-09 16:53:00,1.8833,1.88393,1.8833,1.88393,4783003.0
2008-09-09 16:54:00,1.8838,1.8838,1.88354,1.88354,4600354.0
2008-09-09 16:55:00,1.8835,1.8835,1.88275,1.88275,11828894.0
2008-09-09 16:56:00,1.88295,1.88326,1.88295,1.88298,3595105.0
2008-09-09 16:57:00,1.88272,1.88272,1.88211,1.88211,3137302.0
2008-09-09 16:58:00,1.88195,1.88205,1.88188,1.88198,7964483.0
2008-09-09 16:59:00,1.88202,1.88216,1.88193,1.88193,3940469.0
2008-09-09 17:00:00,1.88179,1.88179,1.8811,1.8811,21716795.0
2008-09-09 17:01:00,1.8812,1.8814,1.8812,1.88133,1160350.0
2008-09-09 17:02:00,1.88131,1.88131,1.88084,1.88084,9657741.0
2008-09-09 17:03:00,1.88071,1.88106,1.88071,1.88102,5932812.0
2008-09-09 17:04:00,1.88111,1.88145,1.88092,1.88145,10957565.0
2008-09-09 17:05:00,1.88148,1.8816,1.88132,1.8816,24065835.0
2008-09-09 17:06:00,1.88175,1.882,1.88171,1.882,15691519.0
2008-09-09 17:07:00,1.8817,1.88209,1.88154,1.88209,11824956.0
2008-09-09 17:08:00,1.88216,1.88216,1.88192,1.882,3251794.0
2008-09-09 17:09:00,1.88212,1.88261,1.88212,1.88254,5001357.0
2008-09-09 17:10:00,1.88238,1.88238,1.88183,1.88199,17834570.0
2008-09-09 17:11:00,1.8822,1.88251,1.8822,1.88247,2941226.0
2008-09-09 17:12:00,1.88246,1.88277,1.88246,1.88277,7032146.0
2008-09-09 17:13:00,1.88274,1.88301,1.88274,1.88301,7734972.0
2008-09-09 17:14:00,1.88303,1.88362,1.88303,1.88362,13498390.0
2008-09-09 17:15:00,1.88363,1.88401,1.88352,1.88401,5375801.0
2008-09-09 17:16:00,1.88399,1.88435,1.88399,1.88421,3364299.0
2008-09-09 17:17:00,1.88413,1.88413,1.88401,1.88401,5629137.0
2008-09-09 17:18:00,1.88389,1.88389,1.88334,1.88334,7670828.0
2008-09-09 17:19:00,1.88324,1.88324,1.88284,1.88288,7839571.0
2008-09-09 17:20:00,1.88287,1.88378,1.88287,1.88378,1847380.0
2008-09-09 17:21:00,1.88389,1.8841,1.88375,1.8841,8236778.0
2008-09-09 17:22:00,1.88414,1.8844,1.88414,1.8844,6352340.0
2008-09-09 17:23:00,1.88442,1.88471,1.88435,1.88471,16074211.0
2008-09-09 17:24:00,1.88493,1.88493,1.88461,1.88492,3152356.0
2008-09-09 17:25:00,1.88502,1.88532,1.88502,1.88529,5400870.0
2008-09-09 17:26:00,1.88504,1.88504,1.88472,1.88491,4506161.0
2008-09-09 17:27:00,1.88486,1.88486,1.88459,1.88475,3895762.0
2008-09-09 17:28:00,1.88502,1.88568,1.885,1.88568,10296509.0
2008-09-09 17:29:00,1.88563,1.88563,1.88518,1.88523,9916766.0
2008-09-09 17:30:00,1.88521,1.88522,1.88486,1.88497,9924574.0
2008-09-09 17:31:00,1.88493,1.88507,1.88487,1.88502,5581547.0
2008-09-09 17:32:00,1.88506,1.88539,1.885,1.88539,3946522.0
2008-09-09 17:33:00,1.8853,1.8853,1.88477,1.88477,3896919.0
2008-09-09 17:34:00,1.8846,1.88465,1.88428,1.88465,3833887.0
2008-09-09 17:35:00,1.88468,1.88474,1.88451,1.88451,7681282.0
2008-09-09 17:36:00,1.8846,1.88509,1.8846,1.88509,3555156.0
2008-09-09 17:37:00,1.88515,1.88515,1.8849,1.8849,6228400.0
2008-09-09 17:38:00,1.88491,1.88499,1.88465,1.88465,14383357.0
2008-09-09 17:39:00,1.88465,1.88465,1.88443,1.88451,3044617.0
2008-09-09 17:40:00,1.8846,1.88475,1.88455,1.88471,3971633.0
2008-09-09 17:41:00,1.88458,1.88458,1.88413,1.88451,17151018.0
2008-09-09 17:42:00,1.8845,1.88455,1.88442,1.88448,14687523.0
2008-09-09 17:43:00,1.88436,1.88439,1.8842,1.88426,13020832.0
2008-09-09 17:44:00,1.88409,1.88422,1.88383,1.88383,9395047.0
2008-09-09 17:45:00,1.88389,1.88411,1.88389,1.88397,7213531.0
2008-09-09 17:46:00,1.88385,1.88416,1.88377,1.88416,3909982.0
2008-09-09 17:47:00,1.88438,1.88467,1.88405,1.88467,4356661.0
2008-09-09 17:48:00,1.88477,1.8848,1.88331,1.88441,3563309.0
2008-09-09 17:49:00,1.88435,1.88435,1.88404,1.88414,5005571.0
2008-09-09 17:50:00,1.88423,1.88436,1.88421,1.88421,7298550.0
2008-09-09 17:51:00,1.88421,1.88449,1.88421,1.88449,8992960.0
2008-09-09 17:52:00,1.88469,1.8847,1.88442,1.88442,8734516.0
2008-09-09 17:53:00,1.88447,1.88466,1.88429,1.88466,2658681.0
2008-09-09 17:54:00,1.8846,1.88494,1.8846,1.88494,19939226.0
2008-09-09 17:55:00,1.88501,1.88529,1.88501,1.88514,9404116.0
2008-09-09 17:56:00,1.88505,1.88505,1.88494,1.88494,3503019.0
2008-09-09 17:57:00,1.88495,1.88514,1.88487,1.88514,9871512.0
2008-09-09 17:58:00,1.88499,1.88524,1.88499,1.88524,5627462.0
2008-09-09 17:59:00,1.88532,1.88605,1.88532,1.88605,3884443.0
2008-09-09 18:00:00,1.88615,1.88654,1.88615,1.88647,14868945.0
2008-09-09 18:01:00,1.88653,1.88659,1.88645,1.88646,8144897.0
2008-09-09 18:02:00,1.88654,1.88654,1.88626,1.88627,6930114.0
2008-09-09 18:03:00,1.88634,1.88635,1.88612,1.88612,3236806.0
2008-09-09 18:04:00,1.88605,1.88605,1.88585,1.88585,8664026.0
2008-09-09 18:05:00,1.88588,1.88588,1.88543,1.88543,8338043.0
2008-09-09 18:06:00,1.8855,1.88576,1.8855,1.88576,6860872.0
2008-09-09 18:07:00,1.88573,1.88604,1.88561,1.88577,9255798.0
2008-09-09 18:08:00,1.88583,1.88589,1.88565,1.88565,6103077.0
2008-09-09 18:09:00,1.8856,1.8856,1.88522,1.88531,29598758.0
2008-09-09 18:10:00,1.8853,1.88538,1.88516,1.88538,9612503.0
2008-09-09 18:11:00,1.88518,1.88537,1.88518,1.88523,9215485.0
2008-09-09 18:12:00,1.88489,1.88489,1.88426,1.88426,4607887.0
2008-09-09 18:13:00,1.88419,1.88447,1.88419,1.88447,4050398.0
2008-09-09 18:14:00,1.88458,1.8846,1.88447,1.88455,4157321.0
2008-09-09 18:15:00,1.88442,1.88442,1.88404,1.88404,15473856.0
2008-09-09 18:16:00,1.88409,1.88456,1.88403,1.88456,8484317.0
2008-09-09 18:17:00,1.88454,1.88474,1.88452,1.88474,2618265.0
2008-09-09 18:18:00,1.88471,1.88537,1.88471,1.88537,5252996.0
2008-09-09 18:19:00,1.88542,1.88545,1.88526,1.88526,9594433.0
2008-09-09 18:20:00,1.88518,1.88518,1.88479,1.88479,6678883.0
2008-09-09 18:21:00,1.88453,1.88461,1.8843,1.8843,8814663.0
2008-09-09 18:22:00,1.88419,1.88419,1.8837,1.8837,7159249.0
2008-09-09 18:23:00,1.88355,1.88355,1.88322,1.88322,8507854.0
2008-09-09 18:24:00,1.88319,1.88331,1.88318,1.88331,5623107.0
2008-09-09 18:25:00,1.88335,1.88372,1.88327,1.88372,4868751.0
2008-09-09 18:26:00,1.88389,1.88415,1.88389,1.88415,1600813.0
2008-09-09 18:27:00,1.88427,1.88469,1.88419,1.88469,12831770.0
2008-09-09 18:28:00,1.88467,1.88481,1.88452,1.88481,9361155.0
2008-09-09 18:29:00,1.88484,1.88484,1.88448,1.88448,6812335.0
2008-09-09 18:30:00,1.88439,1.88473,1.88434,1.88473,8382040.0
2008-09-09 18:31:00,1.88475,1.88488,1.88324,1.8845,1549342.0
2008-09-09 18:32:00,1.88442,1.8845,1.88422,1.88422,3468322.0
2008-09-09 18:33:00,1.88413,1.8842,1.88386,1.88386,4886486.0
2008-09-09 18:34:00,1.88367,1.88367,1.8833,1.8833,17727065.0
2008-09-09 18:35:00,1.88334,1.88349,1.88332,1.88334,11072096.0
2008-09-09 18:36:00,1.88345,1.88368,1.88344,1.88367,1685324.0
2008-09-09 18:37:00,1.8837,1.88377,1.88355,1.88377,20718867.0
2008-09-09 18:38:00,1.88377,1.88433,1.88377,1.88433,7854427.0
2008-09-09 18:39:00,1.88435,1.88435,1.88409,1.8841,5260198.0
2008-09-09 18:40:00,1.88424,1.88481,1.88424,1.88481,2229170.0
2008-09-09 18:41:00,1.88502,1.88519,1.88472,1.88493,17757742.0
2008-09-09 18:42:00,1.88481,1.88481,1.88417,1.88417,21576088.0
2008-09-09 18:43:00,1.88419,1.88443,1.88419,1.88443,6577622.0
2008-09-09 18:44:00,1.88437,1.88444,1.88423,1.88425,3993175.0
2008-09-09 18:45:00,1.88443,1.88499,1.88443,1.88499,2299805.0
2008-09-09 18:46:00,1.88504,1.88546,1.88504,1.88546,5445303.0
2008-09-09 18:47:00,1.88539,1.88539,1.88517,1.88535,5509323.0
2008-09-09 18:48:00,1.88553,1.88591,1.88553,1.88591,21116589.0
2008-09-09 18:49:00,1.88594,1.88614,1.88594,1.88614,7031983.0
2008-09-09 18:50:00,1.88609,1.88609,1.88583,1.88593,11961022.0
2008-09-09 18:51:00,1.88596,1.88616,1.88596,1.88612,31474021.0
2008-09-09 18:52:00,1.88618,1.88618,1.88596,1.88596,23137877.0
2008-09-09 18:53:00,1.88596,1.88596,1.88568,1.88568,3027065.0
2008-09-09 18:54:00,1.88562,1.88562,1.88528,1.88528,5312883.0
2008-09-09 18:55:00,1.88517,1.88535,1.88504,1.88535,4065849.0
2008-09-09 18:56:00,1.88534,1.88535,1.88467,1.88467,4081486.0
2008-09-09 18:57:00,1.88458,1.88486,1.88451,1.88486,9504590.0
2008-09-09 18:58:00,1.88489,1.88503,1.88481,1.88503,3843040.0
2008-09-09 18:59:00,1.8851,1.88577,1.8851,1.88577,6167007.0
2008-09-09 19:00:00,1.88592,1.88613,1.88592,1.88613,8428014.0
2008-09-09 19:01:00,1.88616,1.88626,1.88598,1.88626,5644345.0
2008-09-09 19:02:00,1.88628,1.88628,1.88585,1.88585,22114520.0
2008-09-09 19:03:00,1.8857,1.8857,1.88555,1.8856,2194918.0
2008-09-09 19:04:00,1.8856,1.8856,1.8854,1.88544,16812512.0
2008-09-09 19:05:00,1.88529,1.88529,1.88486,1.88486,5822696.0
2008-09-09 19:06:00,1.88486,1.88496,1.88483,1.88496,11627704.0
2008-09-09 19:07:00,1.88518,1.88549,1.88518,1.88549,9710505.0
2008-09-09 19:08:00,1.88538,1.88538,1.885,1.885,12114541.0
2008-09-09 19:09:00,1.88506,1.88522,1.88505,1.88522,11267503.0
2008-09-09 19:10:00,1.88528,1.8855,1.88526,1.8855,4507507.0
2008-09-09 19:11:00,1.88548,1.88548,1.88518,1.88518,2964473.0
2008-09-09 19:12:00,1.88504,1.88504,1.88335,1.88466,11317942.0
2008-09-09 19:13:00,1.88467,1.88468,1.88448,1.88448,3165697.0
2008-09-09 19:14:00,1.88433,1.88433,1.88406,1.88413,3774508.0
2008-09-09 19:15:00,1.88413,1.88414,1.88383,1.88383,4387334.0
2008-09-09 19:16:00,1.88412,1.88415,1.8838,1.8838,14934845.0
2008-09-09 19:17:00,1.8838,1.88382,1.88373,1.88378,10208413.0
2008-09-09 19:18:00,1.88376,1.88376,1.88346,1.88346,26691342.0
2008-09-09 19:19:00,1.88333,1.88333,1.88312,1.88312,3838103.0
2008-09-09 19:20:00,1.8829,1.88297,1.88272,1.88297,10997434.0
2008-09-09 19:21:00,1.88311,1.8838,1.88311,1.88374,4267583.0
2008-09-09 19:22:00,1.88347,1.88347,1.88297,1.88297,12806830.0
2008-09-09 19:23:00,1.88296,1.88304,1.88282,1.88304,7080010.0
2008-09-09 19:24:00,1.8829,1.88309,1.8829,1.88309,12984643.0
2008-09-09 19:25:00,1.88315,1.88342,1.88315,1.88341,5630464.0
2008-09-09 19:26:00,1.88338,1.88342,1.88323,1.88342,5064051.0
2008-09-09 19:27:00,1.88342,1.88358,1.88336,1.88358,1534423.0
2008-09-09 19:28:00,1.88356,1.88371,1.88343,1.88371,2655346.0
2008-09-09 19:29:00,1.88377,1.88379,1.88369,1.88376,7710446.0
2008-09-09 19:30:00,1.88382,1.88397,1.88367,1.88397,7190750.0
2008-09-09 19:31:00,1.88395,1.88397,1.88383,1.88397,7360054.0
2008-09-09 19:32:00,1.88388,1.88408,1.88387,1.88402,10926462.0
2008-09-09 19:33:00,1.88377,1.88377,1.88331,1.88331,5515898.0
2008-09-09 19:34:00,1.88326,1.88339,1.88316,1.88316,8563260.0
2008-09-09 19:35:00,1.88311,1.88311,1.88299,1.88304,11700589.0
2008-09-09 19:36:00,1.88318,1.88329,1.88309,1.88329,7665232.0
2008-09-09 19:37:00,1.88345,1.88345,1.8834,1.88343,2316832.0
2008-09-09 19:38:00,1.88344,1.88353,1.88335,1.88335,12099177.0
2008-09-09 19:39:00,1.88349,1.88354,1.88346,1.88349,11491268.0
2008-09-09 19:40:00,1.88359,1.88375,1.88359,1.88374,6348107.0
2008-09-09 19:41:00,1.88383,1.88395,1.88383,1.88395,5684828.0
2008-09-09 19:42:00,1.88381,1.88383,1.88346,1.88383,2696315.0
2008-09-09 19:43:00,1.88394,1.88415,1.88394,1.88415,7994436.0
2008-09-09 19:44:00,1.88414,1.88431,1.88414,1.88422,4542698.0
2008-09-09 19:45:00,1.88414,1.88424,1.88414,1.88414,3213839.0
2008-09-09 19:46:00,1.88411,1.88431,1.884,1.88428,9570971.0
2008-09-09 19:47:00,1.88413,1.88425,1.88413,1.88415,8439296.0
2008-09-09 19:48:00,1.884,1.884,1.8838,1.8838,7299817.0
2008-09-09 19:49:00,1.88393,1.88397,1.88389,1.88393,19184841.0
2008-09-09 19:50:00,1.88397,1.88408,1.88394,1.88406,15252106.0
2008-09-09 19:51:00,1.88387,1.8839,1.88335,1.88335,20044480.0
2008-09-09 19:52:00,1.88334,1.88334,1.88307,1.88319,7189893.0
2008-09-09 19:53:00,1.88322,1.8833,1.8832,1.88326,7087759.0
2008-09-09 19:54:00,1.88326,1.88333,1.88296,1.88296,5616769.0
2008-09-09 19:55:00,1.88271,1.88271,1.88222,1.88235,3271415.0
2008-09-09 19:56:00,1.88241,1.88251,1.8821,1.88236,2447866.0
2008-09-09 19:57:00,1.88228,1.88228,1.88182,1.88182,13794064.0
2008-09-09 19:58:00,1.8819,1.88235,1.8819,1.88235,14279088.0
2008-09-09 19:59:00,1.88256,1.88333,1.88256,1.88333,7364270.0
2008-09-09 20:00:00,1.88346,1.88371,1.88315,1.88315,3011020.0
2008-09-09 20:01:00,1.88297,1.88315,1.88289,1.88315,5321103.0
2008-09-09 20:02:00,1.88294,1.88342,1.88294,1.88325,4326938.0
2008-09-09 20:03:00,1.88307,1.88307,1.8827,1.88282,8597514.0
2008-09-09 20:04:00,1.88276,1.88276,1.88263,1.88272,4961786.0
2008-09-09 20:05:00,1.88292,1.88331,1.88292,1.88331,12565216.0
2008-09-09 20:06:00,1.88325,1.88352,1.88325,1.88346,8219682.0
2008-09-09 20:07:00,1.88352,1.88362,1.88341,1.88351,7987196.0
2008-09-09 20:08:00,1.88354,1.88397,1.88346,1.88397,10523445.0
2008-09-09 20:09:00,1.88408,1.88421,1.88386,1.88386,6013208.0
2008-09-09 20:10:00,1.88394,1.88419,1.88261,1.88419,7660630.0
2008-09-09 20:11:00,1.88423,1.88438,1.88417,1.88428,12694081.0
2008-09-09 20:12:00,1.8843,1.88464,1.88427,1.88454,4616490.0
2008-09-09 20:13:00,1.88453,1.88479,1.88453,1.88479,8745415.0
2008-09-09 20:14:00,1.88479,1.88483,1.88468,1.88468,8922831.0
2008-09-09 20:15:00,1.88471,1.88474,1.88452,1.88453,8419119.0
2008-09-09 20:16:00,1.88454,1.88461,1.88439,1.88461,5596850.0
2008-09-09 20:17:00,1.88448,1.8848,1.88448,1.88459,7254962.0
2008-09-09 20:18:00,1.88462,1.88462,1.8845,1.8845,5342951.0
2008-09-09 20:19:00,1.88443,1.88461,1.88443,1.88461,10636004.0
2008-09-09 20:20:00,1.88467,1.88495,1.88466,1.88495,2218818.0
2008-09-09 20:21:00,1.88499,1.88507,1.88488,1.88507,4796745.0
2008-09-09 20:22:00,1.88503,1.88503,1.88435,1.88442,5630480.0
2008-09-09 20:23:00,1.88426,1.88461,1.88426,1.88461,4058775.0
2008-09-09 20:24:00,1.88457,1.88457,1.88402,1.88432,6035440.0
2008-09-09 20:25:00,1.88407,1.88407,1.88364,1.88364,3350333.0
2008-09-09 20:26:00,1.88339,1.88339,1.88299,1.88299,4544991.0
2008-09-09 20:27:00,1.88294,1.88305,1.88281,1.88281,4179589.0
2008-09-09 20:28:00,1.88284,1.88284,1.88256,1.88256,7661277.0
2008-09-09 20:29:00,1.88252,1.88256,1.88239,1.88256,5618706.0
2008-09-09 20:30:00,1.88286,1.88382,1.88286,1.88382,6500233.0
2008-09-09 20:31:00,1.88413,1.88455,1.88413,1.88455,2421820.0
2008-09-09 20:32:00,1.88445,1.88445,1.8841,1.8842,3522907.0
2008-09-09 20:33:00,1.88429,1.88464,1.88429,1.88464,8104845.0
2008-09-09 20:34:00,1.88472,1.88477,1.88446,1.88446,8401817.0
2008-09-09 20:35:00,1.88431,1.88431,1.8839,1.8839,2190241.0
2008-09-09 20:36:00,1.88393,1.88395,1.88357,1.88357,3707607.0
2008-09-09 20:37:00,1.8834,1.8834,1.88298,1.88298,5261031.0
2008-09-09 20:38:00,1.88301,1.88301,1.88225,1.88229,7844985.0
2008-09-09 20:39:00,1.88243,1.88266,1.88226,1.88266,16772080.0
2008-09-09 20:40:00,1.88284,1.88323,1.88284,1.88311,23120734.0
2008-09-09 20:41:00,1.88323,1.88335,1.88298,1.88319,4261098.0
2008-09-09 20:42:00,1.88319,1.88344,1.88319,1.88333,15808202.0
2008-09-09 20:43:00,1.88345,1.88347,1.88302,1.88324,6660945.0
2008-09-09 20:44:00,1.88318,1.88318,1.88293,1.88293,4622814.0
2008-09-09 20:45:00,1.88292,1.88292,1.88268,1.88283,3936355.0
2008-09-09 20:46:00,1.88282,1.88283,1.88273,1.88274,19673698.0
2008-09-09 20:47:00,1.88278,1.88285,1.8827,1.8828,828718.0
2008-09-09 20:48:00,1.88284,1.88287,1.88267,1.88287,1855184.0
2008-09-09 20:49:00,1.88303,1.88367,1.88303,1.88367,4168357.0
2008-09-09 20:50:00,1.88385,1.88436,1.88385,1.88433,5601736.0
2008-09-09 20:51:00,1.88422,1.88429,1.88364,1.88364,15597538.0
2008-09-09 20:52:00,1.88359,1.8837,1.88353,1.88353,16607544.0
2008-09-09 20:53:00,1.88366,1.88374,1.88353,1.88369,8523205.0
2008-09-09 20:54:00,1.88349,1.88404,1.88349,1.88399,10831761.0
2008-09-09 20:55:00,1.88387,1.8839,1.88361,1.88361,7383840.0
2008-09-09 20:56:00,1.88348,1.88348,1.88326,1.88326,5286080.0
2008-09-09 20:57:00,1.88335,1.88367,1.88333,1.88367,30579569.0
2008-09-09 20:58:00,1.88358,1.8839,1.88358,1.88377,7565358.0
2008-09-09 20:59:00,1.88372,1.88374,1.88352,1.88357,6704598.0
2008-09-09 21:00:00,1.88354,1.88354,1.88343,1.88343,9887591.0
2008-09-09 21:01:00,1.88342,1.88342,1.88191,1.88326,12608683.0
2008-09-09 21:02:00,1.88322,1.88322,1.88297,1.88313,4986854.0
2008-09-09 21:03:00,1.88319,1.88334,1.88312,1.88334,9767509.0
2008-09-09 21:04:00,1.88345,1.88363,1.88338,1.88363,6236538.0
2008-09-09 21:05:00,1.88366,1.88369,1.88341,1.88369,27039863.0
2008-09-09 21:06:00,1.88368,1.8841,1.88368,1.8841,4531115.0
2008-09-09 21:07:00,1.8842,1.8843,1.88418,1.88427,8264086.0
2008-09-09 21:08:00,1.8842,1.8842,1.88374,1.88374,11540815.0
2008-09-09 21:09:00,1.8837,1.88388,1.88355,1.88355,4135551.0
2008-09-09 21:10:00,1.88355,1.88392,1.88355,1.88389,9039658.0
2008-09-09 21:11:00,1.88391,1.88396,1.88365,1.88365,17921006.0
2008-09-09 21:12:00,1.88357,1.88369,1.88348,1.88369,1896823.0
2008-09-09 21:13:00,1.88365,1.88365,1.88326,1.88346,10350847.0
2008-09-09 21:14:00,1.88349,1.8836,1.88321,1.8835,2795686.0
2008-09-09 21:15:00,1.88353,1.88355,1.88318,1.88327,5515224.0
2008-09-09 21:16:00,1.88321,1.88339,1.88317,1.88324,4776358.0
2008-09-09 21:17:00,1.88323,1.88323,1.88284,1.88317,4009149.0
2008-09-09 21:18:00,1.88303,1.88303,1.88279,1.88284,7155920.0
2008-09-09 21:19:00,1.88298,1.883,1.88285,1.88296,8696468.0
2008-09-09 21:20:00,1.88301,1.8832,1.88301,1.8832,52538297.0
2008-09-09 21:21:00,1.88327,1.88343,1.88322,1.88343,7896585.0
2008-09-09 21:22:00,1.88356,1.88401,1.88356,1.88401,15046371.0
2008-09-09 21:23:00,1.88409,1.88418,1.88406,1.88418,6147764.0
2008-09-09 21:24:00,1.8839,1.88416,1.88354,1.88354,2085935.0
2008-09-09 21:25:00,1.88342,1.88358,1.88326,1.88358,12662003.0
2008-09-09 21:26:00,1.88357,1.88357,1.88349,1.88352,35609547.0
2008-09-09 21:27:00,1.88342,1.88342,1.88324,1.88324,4906157.0
2008-09-09 21:28:00,1.88307,1.88319,1.88306,1.88306,5987928.0
2008-09-09 21:29:00,1.88304,1.88321,1.88304,1.88321,4331407.0
2008-09-09 21:30:00,1.88312,1.88312,1.88268,1.88268,9004761.0
2008-09-09 21:31:00,1.88269,1.88274,1.88253,1.88273,6904028.0
2008-09-09 21:32:00,1.88282,1.8829,1.88282,1.88283,6531327.0
2008-09-09 21:33:00,1.88274,1.88287,1.88274,1.88274,2762217.0
2008-09-09 21:34:00,1.8826,1.88272,1.88259,1.88259,2757134.0
2008-09-09 21:35:00,1.88252,1.88252,1.88229,1.88229,3488714.0
2008-09-09 21:36:00,1.88226,1.88243,1.88226,1.88232,29186302.0
2008-09-09 21:37:00,1.8822,1.88233,1.88214,1.88218,5748378.0
2008-09-09 21:38:00,1.88224,1.88231,1.88216,1.88216,18672557.0
2008-09-09 21:39:00,1.88212,1.88223,1.88199,1.88199,6452184.0
2008-09-09 21:40:00,1.88198,1.88198,1.88174,1.88174,5010625.0
2008-09-09 21:41:00,1.8816,1.8816,1.88134,1.88134,7657983.0
2008-09-09 21:42:00,1.88115,1.88129,1.88114,1.88119,1890483.0
2008-09-09 21:43:00,1.88104,1.88127,1.88102,1.88127,3415488.0
2008-09-09 21:44:00,1.88141,1.88188,1.88141,1.88188,10001112.0
2008-09-09 21:45:00,1.88193,1.88206,1.88182,1.88206,8672427.0
2008-09-09 21:46:00,1.8821,1.88239,1.8821,1.88239,14530282.0
2008-09-09 21:47:00,1.88239,1.88239,1.88222,1.88228,5592395.0
2008-09-09 21:48:00,1.88225,1.8827,1.88206,1.88206,19968408.0
2008-09-09 21:49:00,1.8818,1.8818,1.88155,1.88163,2445049.0
2008-09-09 21:50:00,1.88188,1.88203,1.88188,1.88203,1259559.0
2008-09-09 21:51:00,1.88198,1.88198,1.88171,1.88171,1544596.0
2008-09-09 21:52:00,1.8816,1.88162,1.88153,1.88153,8211064.0
2008-09-09 21:53:00,1.8817,1.8817,1.88159,1.88167,5655569.0
2008-09-09 21:54:00,1.88155,1.88155,1.88086,1.88086,1156308.0
2008-09-09 21:55:00,1.88084,1.88084,1.88038,1.88047,1271826.0
2008-09-09 21:56:00,1.88064,1.88108,1.88064,1.88108,3300957.0
2008-09-09 21:57:00,1.8813,1.88178,1.8813,1.88178,6799887.0
2008-09-09 21:58:00,1.88164,1.8817,1.88153,1.88153,7345271.0
2008-09-09 21:59:00,1.88126,1.88126,1.88068,1.88075,6675367.0
2008-09-09 22:00:00,1.88082,1.88135,1.88082,1.88135,27490043.0
2008-09-09 22:01:00,1.88151,1.88151,1.88121,1.8814,5041929.0
2008-09-09 22:02:00,1.88167,1.88204,1.88167,1.88204,8634369.0
2008-09-09 22:03:00,1.88219,1.88279,1.8821,1.88279,6478872.0
2008-09-09 22:04:00,1.88286,1.88292,1.88267,1.88278,2126376.0
2008-09-09 22:05:00,1.88282,1.88283,1.88243,1.88243,4982999.0
2008-09-09 22:06:00,1.88254,1.88291,1.88254,1.88275,5427169.0
2008-09-09 22:07:00,1.88268,1.88268,1.88226,1.88226,29256832.0
2008-09-09 22:08:00,1.88227,1.88233,1.88222,1.88233,47547637.0
2008-09-09 22:09:00,1.88236,1.8825,1.88232,1.8825,6432652.0
2008-09-09 22:10:00,1.88246,1.88246,1.88227,1.88227,14426737.0
2008-09-09 22:11:00,1.88223,1.88246,1.88223,1.88238,6457808.0
2008-09-09 22:12:00,1.88242,1.88252,1.88233,1.88233,7798281.0
2008-09-09 22:13:00,1.88211,1.88211,1.88172,1.88172,3915918.0
2008-09-09 22:14:00,1.88167,1.8821,1.88161,1.8821,14273384.0
2008-09-09 22:15:00,1.88208,1.88222,1.88196,1.88196,9481064.0
2008-09-09 22:16:00,1.88184,1.88184,1.88122,1.88122,10356041.0
2008-09-09 22:17:00,1.88115,1.88115,1.88081,1.88081,10336143.0
2008-09-09 22:18:00,1.88071,1.88073,1.88019,1.88027,12740781.0
2008-09-09 22:19:00,1.88029,1.88064,1.88029,1.88063,6377137.0
2008-09-09 22:20:00,1.88088,1.88124,1.88088,1.88123,17105277.0
2008-09-09 22:21:00,1.88124,1.8813,1.88104,1.8813,8822114.0
2008-09-09 22:22:00,1.88135,1.88135,1.88082,1.88087,28525516.0
2008-09-09 22:23:00,1.88136,1.88172,1.88136,1.88172,8424057.0
2008-09-09 22:24:00,1.88179,1.8819,1.88175,1.8819,2886966.0
2008-09-09 22:25:00,1.882,1.88254,1.882,1.88254,4172249.0
2008-09-09 22:26:00,1.88255,1.88302,1.8825,1.88302,4994061.0
2008-09-09 22:27:00,1.88315,1.88346,1.88315,1.88346,20356155.0
2008-09-09 22:28:00,1.88352,1.88381,1.88351,1.88381,9814486.0
2008-09-09 22:29:00,1.8838,1.88396,1.88348,1.88396,5503167.0
2008-09-09 22:30:00,1.88413,1.88427,1.88413,1.88424,22820130.0
2008-09-09 22:31:00,1.88403,1.88403,1.88365,1.88392,23095192.0
2008-09-09 22:32:00,1.88389,1.88389,1.88377,1.88387,3632237.0
2008-09-09 22:33:00,1.88393,1.88393,1.88375,1.8838,13312132.0
2008-09-09 22:34:00,1.88377,1.88386,1.88372,1.88372,3489668.0
2008-09-09 22:35:00,1.88392,1.88411,1.88391,1.88411,5674153.0
2008-09-09 22:36:00,1.88417,1.8844,1.88416,1.8844,5970535.0
2008-09-09 22:37:00,1.88442,1.8848,1.88442,1.8848,11303249.0
2008-09-09 22:38:00,1.88478,1.88535,1.88478,1.88535,12793883.0
2008-09-09 22:39:00,1.88528,1.88534,1.88525,1.88529,3075656.0
2008-09-09 22:40:00,1.88526,1.88526,1.885,1.88518,9116499.0
2008-09-09 22:41:00,1.8853,1.88571,1.8853,1.88571,8834830.0
2008-09-09 22:42:00,1.88561,1.88576,1.88557,1.88557,16129278.0
2008-09-09 22:43:00,1.88545,1.88574,1.88523,1.88574,7911779.0
2008-09-09 22:44:00,1.88579,1.88646,1.88579,1.88646,6359404.0
2008-09-09 22:45:00,1.88662,1.88728,1.88662,1.88728,2982604.0
2008-09-09 22:46:00,1.88713,1.88718,1.88674,1.88674,15101976.0
2008-09-09 22:47:00,1.88689,1.88689,1.88672,1.88681,1512107.0
2008-09-09 22:48:00,1.88679,1.88687,1.88677,1.88677,2122833.0
2008-09-09 22:49:00,1.88664,1.88713,1.88664,1.88695,40400305.0
2008-09-09 22:50:00,1.88693,1.88693,1.88678,1.88678,3884778.0
2008-09-09 22:51:00,1.88687,1.88694,1.88685,1.88694,4773528.0
2008-09-09 22:52:00,1.88655,1.8869,1.88655,1.88676,3615040.0
2008-09-09 22:53:00,1.88663,1.88679,1.88647,1.88647,15095641.0
2008-09-09 22:54:00,1.8864,1.88703,1.8864,1.88646,9780821.0
2008-09-09 22:55:00,1.88645,1.88657,1.88636,1.88648,26556085.0
2008-09-09 22:56:00,1.88658,1.88661,1.8864,1.88641,21718414.0
2008-09-09 22:57:00,1.88643,1.8865,1.88614,1.88628,15755635.0
2008-09-09 22:58:00,1.88654,1.88654,1.88613,1.88613,2147630.0
2008-09-09 22:59:00,1.88591,1.88591,1.88527,1.88527,7956310.0
2008-09-09 23:00:00,1.88511,1.88511,1.88485,1.88491,11101143.0
2008-09-09 23:01:00,1.8852,1.88552,1.8852,1.88552,3901730.0
2008-09-09 23:02:00,1.88539,1.88539,1.88521,1.88521,13231532.0
2008-09-09 23:03:00,1.88522,1.88524,1.88482,1.88507,7681514.0
2008-09-09 23:04:00,1.88514,1.88534,1.88497,1.88534,10808062.0
2008-09-09 23:05:00,1.88553,1.886,1.8852,1.8852,2947360.0
2008-09-09 23:06:00,1.88529,1.88539,1.88529,1.88534,5962405.0
2008-09-09 23:07:00,1.88532,1.88551,1.8853,1.88551,4913362.0
2008-09-09 23:08:00,1.8856,1.8856,1.88529,1.88529,17468656.0
2008-09-09 23:09:00,1.88549,1.88568,1.88549,1.88568,3427583.0
2008-09-09 23:10:00,1.88573,1.88588,1.88567,1.88588,2662956.0
2008-09-09 23:11:00,1.88591,1.886,1.88589,1.88593,7182150.0
2008-09-09 23:12:00,1.88598,1.88604,1.88586,1.88586,6776832.0
2008-09-09 23:13:00,1.88598,1.8861,1.88598,1.8861,2882411.0
2008-09-09 23:14:00,1.88607,1.88607,1.88565,1.88565,9504093.0
2008-09-09 23:15:00,1.88553,1.88553,1.88537,1.8855,6571684.0
2008-09-09 23:16:00,1.88541,1.88565,1.88541,1.88565,10130662.0
2008-09-09 23:17:00,1.8857,1.88579,1.8856,1.88579,3879517.0
2008-09-09 23:18:00,1.88569,1.88634,1.88569,1.88634,12172844.0
2008-09-09 23:19:00,1.88659,1.88684,1.88659,1.88674,5663605.0
2008-09-09 23:20:00,1.88671,1.88673,1.88647,1.88647,8433462.0
2008-09-09 23:21:00,1.88651,1.88651,1.88621,1.88632,6460650.0
2008-09-09 23:22:00,1.88622,1.88664,1.88622,1.88664,7831245.0
2008-09-09 23:23:00,1.88678,1.88708,1.88678,1.88704,11339537.0
2008-09-09 23:24:00,1.88682,1.88719,1.88682,1.88719,5506057.0
2008-09-09 23:25:00,1.88731,1.88731,1.88716,1.88718,4794377.0
2008-09-09 23:26:00,1.88743,1.88792,1.88743,1.88792,2610752.0
2008-09-09 23:27:00,1.88779,1.88798,1.88779,1.88782,6509441.0
2008-09-09 23:28:00,1.88773,1.88777,1.88724,1.88737,7407309.0
2008-09-09 23:29:00,1.88736,1.88736,1.88718,1.88718,8019091.0
2008-09-09 23:30:00,1.88706,1.88706,1.88672,1.88685,5026572.0
2008-09-09 23:31:00,1.88681,1.88705,1.88681,1.88702,3747260.0
2008-09-09 23:32:00,1.88697,1.88727,1.88689,1.88727,10460239.0
2008-09-09 23:33:00,1.88729,1.88734,1.88727,1.88728,5521081.0
2008-09-09 23:34:00,1.88728,1.8874,1.88725,1.88725,10710180.0
2008-09-09 23:35:00,1.88725,1.88725,1.88649,1.88649,11101689.0
2008-09-09 23:36:00,1.88658,1.88693,1.88644,1.88644,6861184.0
2008-09-09 23:37:00,1.88627,1.88627,1.88591,1.88604,5110633.0
2008-09-09 23:38:00,1.88607,1.88613,1.88575,1.88575,11523090.0
2008-09-09 23:39:00,1.88569,1.88674,1.88569,1.88674,3372610.0
2008-09-09 23:40:00,1.88682,1.88682,1.88662,1.88674,3255930.0
2008-09-09 23:41:00,1.88677,1.88677,1.88664,1.88664,1914772.0
2008-09-09 23:42:00,1.88639,1.88639,1.88605,1.88605,19168192.0
2008-09-09 23:43:00,1.88593,1.88593,1.88571,1.88576,4451487.0
2008-09-09 23:44:00,1.88579,1.88579,1.88475,1.88482,11212133.0
2008-09-09 23:45:00,1.88476,1.88546,1.88476,1.88546,2937829.0
2008-09-09 23:46:00,1.88566,1.88566,1.88541,1.88561,11174097.0
2008-09-09 23:47:00,1.88562,1.88591,1.88562,1.88591,8900452.0
2008-09-09 23:48:00,1.88601,1.88601,1.88567,1.88585,3509644.0
2008-09-09 23:49:00,1.88592,1.88598,1.88451,1.8854,4008260.0
2008-09-09 23:50:00,1.88533,1.88533,1.88484,1.88489,8131632.0
2008-09-09 23:51:00,1.88501,1.8852,1.88464,1.88464,17349588.0
2008-09-09 23:52:00,1.88445,1.88445,1.884,1.88402,8478072.0
2008-09-09 23:53:00,1.88386,1.88416,1.88357,1.88416,2003294.0
2008-09-09 23:54:00,1.8842,1.88451,1.8842,1.88451,5601920.0
2008-09-09 23:55:00,1.88455,1.88471,1.88455,1.88464,7583085.0
2008-09-09 23:56:00,1.88481,1.88518,1.88481,1.88489,4065676.0
2008-09-09 23:57:00,1.88486,1.885,1.88486,1.88493,16611534.0
2008-09-09 23:58:00,1.88477,1.88477,1.8844,1.88462,9172468.0
2008-09-09 23:59:00,1.88458,1.88466,1.88441,1.8846,12050373.0
2008-09-10 00:00:00,1.88467,1.88475,1.88465,1.88473,4329738.0
2008-09-10 00:01:00,1.88478,1.88485,1.88476,1.88478,17432280.0
2008-09-10 00:02:00,1.88489,1.88496,1.88488,1.88491,9097174.0
2008-09-10 00:03:00,1.88491,1.88504,1.88482,1.88504,8110570.0
2008-09-10 00:04:00,1.88495,1.88521,1.88495,1.88521,4602126.0
2008-09-10 00:05:00,1.88506,1.88506,1.88496,1.88496,2977367.0
2008-09-10 00:06:00,1.8849,1.88494,1.88448,1.88472,5908781.0
2008-09-10 00:07:00,1.88476,1.88482,1.88462,1.88462,5929778.0
2008-09-10 00:08:00,1.88467,1.88478,1.8846,1.88461,3170094.0
2008-09-10 00:09:00,1.88472,1.88483,1.88465,1.88483,5018406.0
2008-09-10 00:10:00,1.88499,1.8854,1.88499,1.8854,13099918.0
2008-09-10 00:11:00,1.88548,1.88548,1.88534,1.88548,14699381.0
2008-09-10 00:12:00,1.88539,1.88539,1.88489,1.8849,1902259.0
2008-09-10 00:13:00,1.88486,1.88486,1.88446,1.88446,6335811.0
2008-09-10 00:14:00,1.88442,1.88442,1.88414,1.88417,8455568.0
2008-09-10 00:15:00,1.88413,1.88413,1.88385,1.88385,3640616.0
2008-09-10 00:16:00,1.88378,1.88392,1.88313,1.88392,5078165.0
2008-09-10 00:17:00,1.88392,1.8847,1.88392,1.8847,9078793.0
2008-09-10 00:18:00,1.88468,1.88468,1.88437,1.88451,8295249.0
2008-09-10 00:19:00,1.8844,1.8844,1.88382,1.88385,1676033.0
2008-09-10 00:20:00,1.88384,1.88384,1.88358,1.88358,3253868.0
2008-09-10 00:21:00,1.8834,1.88348,1.88302,1.88318,17861220.0
2008-09-10 00:22:00,1.88309,1.8831,1.8828,1.8828,10285707.0
2008-09-10 00:23:00,1.88273,1.88273,1.88242,1.88242,4748130.0
2008-09-10 00:24:00,1.88247,1.88247,1.88195,1.88195,9667889.0
2008-09-10 00:25:00,1.88209,1.88209,1.88176,1.88176,4700778.0
2008-09-10 00:26:00,1.88169,1.88169,1.88143,1.88143,11874881.0
2008-09-10 00:27:00,1.88137,1.88137,1.88084,1.88099,15967140.0
2008-09-10 00:28:00,1.88085,1.88104,1.88084,1.88095,7969831.0
2008-09-10 00:29:00,1.88099,1.88124,1.88092,1.88124,8558592.0
2008-09-10 00:30:00,1.88132,1.88135,1.8812,1.88129,9533533.0
2008-09-10 00:31:00,1.88139,1.88155,1.88139,1.88149,26575190.0
2008-09-10 00:32:00,1.88152,1.88152,1.88115,1.88126,13458896.0
2008-09-10 00:33:00,1.88124,1.88124,1.88103,1.88122,5777785.0
2008-09-10 00:34:00,1.88122,1.88122,1.88117,1.88118,4390054.0
2008-09-10 00:35:00,1.88111,1.88134,1.88111,1.88129,4937101.0
2008-09-10 00:36:00,1.88127,1.88127,1.88069,1.88111,9340584.0
2008-09-10 00:37:00,1.8811,1.88117,1.8807,1.88071,9580149.0
2008-09-10 00:38:00,1.88071,1.88098,1.88071,1.88098,6038176.0
2008-09-10 00:39:00,1.88091,1.88122,1.88091,1.88121,2731725.0
2008-09-10 00:40:00,1.88122,1.88161,1.88117,1.88161,18257069.0
2008-09-10 00:41:00,1.88176,1.88219,1.88176,1.88209,5547540.0
2008-09-10 00:42:00,1.88213,1.88261,1.8821,1.88261,4523499.0
2008-09-10 00:43:00,1.8827,1.88332,1.8827,1.88332,22808093.0
2008-09-10 00:44:00,1.88339,1.88385,1.88338,1.8837,9501239.0
2008-09-10 00:45:00,1.88348,1.88367,1.88341,1.88367,866090.0
2008-09-10 00:46:00,1.88369,1.88369,1.88347,1.88348,14952230.0
2008-09-10 00:47:00,1.88345,1.88345,1.88314,1.88314,6713584.0
2008-09-10 00:48:00,1.88302,1.88302,1.88256,1.88267,12909385.0
2008-09-10 00:49:00,1.8826,1.8826,1.88227,1.88227,4725596.0
2008-09-10 00:50:00,1.88223,1.88235,1.88211,1.88235,6065205.0
2008-09-10 00:51:00,1.88242,1.88251,1.8824,1.88246,3981285.0
2008-09-10 00:52:00,1.88243,1.88243,1.88203,1.88238,9157855.0
2008-09-10 00:53:00,1.883,1.883,1.8829,1.883,2060896.0
2008-09-10 00:54:00,1.88248,1.88275,1.88248,1.88275,2060896.0
2008-09-10 00:55:00,1.88278,1.88331,1.88278,1.88331,11485651.0
2008-09-10 00:56:00,1.88351,1.88373,1.88349,1.88371,9800446.0
2008-09-10 00:57:00,1.8839,1.88419,1.88378,1.88401,2063671.0
2008-09-10 00:58:00,1.88433,1.8845,1.88433,1.88445,9155227.0
2008-09-10 00:59:00,1.88452,1.88462,1.88441,1.88459,35838160.0
2008-09-10 01:00:00,1.88462,1.88462,1.88437,1.88439,3386787.0
2008-09-10 01:01:00,1.88422,1.88435,1.88406,1.88406,4797555.0
2008-09-10 01:02:00,1.88411,1.88525,1.88411,1.88525,3496257.0
2008-09-10 01:03:00,1.88505,1.88505,1.88454,1.88454,3887679.0
2008-09-10 01:04:00,1.88444,1.88464,1.88444,1.88458,4868580.0
2008-09-10 01:05:00,1.88457,1.88465,1.88444,1.88465,9122919.0
2008-09-10 01:06:00,1.88466,1.88466,1.88445,1.88445,4229153.0
2008-09-10 01:07:00,1.8844,1.88471,1.88415,1.88471,4162131.0
2008-09-10 01:08:00,1.88488,1.88488,1.88429,1.88429,4313152.0
2008-09-10 01:09:00,1.88437,1.88437,1.88403,1.88403,17240321.0
2008-09-10 01:10:00,1.88389,1.88389,1.88361,1.88379,8419899.0
2008-09-10 01:11:00,1.88373,1.88389,1.88373,1.88383,4211075.0
2008-09-10 01:12:00,1.88391,1.88391,1.88343,1.88343,5465070.0
2008-09-10 01:13:00,1.88346,1.88346,1.88306,1.88316,9217663.0
2008-09-10 01:14:00,1.88335,1.88335,1.88262,1.88262,6594817.0
2008-09-10 01:15:00,1.88268,1.88272,1.88232,1.8827,5027903.0
2008-09-10 01:16:00,1.88274,1.88274,1.88262,1.88262,4359623.0
2008-09-10 01:17:00,1.88275,1.88275,1.88251,1.88251,4737296.0
2008-09-10 01:18:00,1.88247,1.88249,1.88231,1.88231,2295438.0
2008-09-10 01:19:00,1.88236,1.88237,1.88222,1.88237,9990347.0
2008-09-10 01:20:00,1.8824,1.8825,1.88234,1.88234,4958209.0
2008-09-10 01:21:00,1.88246,1.88248,1.88239,1.88239,5786302.0
2008-09-10 01:22:00,1.88227,1.88242,1.88221,1.88242,15388361.0
2008-09-10 01:23:00,1.88244,1.88244,1.88226,1.88226,5536769.0
2008-09-10 01:24:00,1.88216,1.88222,1.88213,1.88215,11616606.0
2008-09-10 01:25:00,1.88221,1.88264,1.88221,1.88264,9018623.0
2008-09-10 01:26:00,1.88269,1.88269,1.88263,1.88263,11980266.0
2008-09-10 01:27:00,1.88266,1.88278,1.88262,1.88278,2852544.0
2008-09-10 01:28:00,1.88279,1.88287,1.88278,1.88286,7545345.0
2008-09-10 01:29:00,1.8829,1.88302,1.88257,1.88257,7833066.0
2008-09-10 01:30:00,1.88305,1.88379,1.88305,1.88379,12195604.0
2008-09-10 01:31:00,1.88366,1.88366,1.88322,1.88322,4330676.0
2008-09-10 01:32:00,1.88317,1.88319,1.8829,1.88295,6099788.0
2008-09-10 01:33:00,1.88288,1.88288,1.88246,1.88252,6889542.0
2008-09-10 01:34:00,1.88247,1.88247,1.88206,1.8821,9610339.0
2008-09-10 01:35:00,1.88205,1.88205,1.8815,1.8815,5705136.0
2008-09-10 01:36:00,1.88151,1.88151,1.88123,1.88129,2929968.0
2008-09-10 01:37:00,1.88154,1.88227,1.88154,1.88227,10018964.0
2008-09-10 01:38:00,1.88236,1.88256,1.88236,1.88256,3959267.0
2008-09-10 01:39:00,1.88256,1.8826,1.8825,1.8825,2507839.0
2008-09-10 01:40:00,1.88258,1.8828,1.88233,1.88233,25667727.0
2008-09-10 01:41:00,1.88235,1.88276,1.88235,1.88276,2413798.0
2008-09-10 01:42:00,1.88291,1.88303,1.88258,1.88303,6135261.0
2008-09-10 01:43:00,1.88296,1.88306,1.88292,1.88301,2358317.0
2008-09-10 01:44:00,1.88309,1.88329,1.88309,1.88326,5162092.0
2008-09-10 01:45:00,1.88329,1.88353,1.88329,1.88353,6369772.0
2008-09-10 01:46:00,1.88378,1.88405,1.88378,1.88378,6625054.0
2008-09-10 01:47:00,1.88364,1.88364,1.88321,1.88331,5583860.0
2008-09-10 01:48:00,1.88324,1.88324,1.88306,1.88315,2638077.0
2008-09-10 01:49:00,1.88318,1.88318,1.88307,1.8831,8372696.0
2008-09-10 01:50:00,1.88313,1.88318,1.8831,1.8831,1133472.0
2008-09-10 01:51:00,1.88278,1.88292,1.88256,1.88256,5128751.0
2008-09-10 01:52:00,1.88254,1.88291,1.88246,1.88246,5470081.0
2008-09-10 01:53:00,1.88245,1.88245,1.88217,1.88217,5910653.0
2008-09-10 01:54:00,1.8806,1.88181,1.8806,1.88131,6639449.0
2008-09-10 01:55:00,1.88136,1.88229,1.88136,1.88227,3742290.0
2008-09-10 01:56:00,1.88229,1.8825,1.88223,1.8825,5603725.0
2008-09-10 01:57:00,1.88247,1.88247,1.88216,1.8822,11765464.0
2008-09-10 01:58:00,1.88222,1.88238,1.88219,1.88238,12538040.0
2008-09-10 01:59:00,1.88242,1.88252,1.88235,1.88244,13611047.0
2008-09-10 02:00:00,1.88255,1.88267,1.88252,1.88252,14050838.0
2008-09-10 02:01:00,1.88233,1.88233,1.88191,1.88196,13280417.0
2008-09-10 02:02:00,1.88193,1.88193,1.88183,1.88183,11527987.0
2008-09-10 02:03:00,1.88193,1.88228,1.88191,1.88228,5494925.0
2008-09-10 02:04:00,1.88238,1.88249,1.8822,1.88221,3456444.0
2008-09-10 02:05:00,1.88223,1.88223,1.87994,1.87994,7253057.0
2008-09-10 02:06:00,1.88137,1.88151,1.88137,1.88141,6531108.0
2008-09-10 02:07:00,1.88134,1.88142,1.88125,1.88137,5539885.0
2008-09-10 02:08:00,1.88142,1.88142,1.88095,1.88095,5383385.0
2008-09-10 02:09:00,1.88117,1.88155,1.88117,1.88155,1140888.0
2008-09-10 02:10:00,1.88161,1.88171,1.88157,1.88162,7970959.0
2008-09-10 02:11:00,1.88149,1.88149,1.88133,1.88144,2916293.0
2008-09-10 02:12:00,1.88149,1.88158,1.88146,1.88158,5457785.0
2008-09-10 02:13:00,1.88162,1.8821,1.88162,1.8821,7166868.0
2008-09-10 02:14:00,1.88201,1.8823,1.88197,1.88197,6215624.0
2008-09-10 02:15:00,1.88176,1.88184,1.88155,1.88184,4712089.0
2008-09-10 02:16:00,1.88212,1.88235,1.88212,1.88226,2294975.0
2008-09-10 02:17:00,1.88231,1.88232,1.88187,1.88221,5590214.0
2008-09-10 02:18:00,1.88205,1.88205,1.8813,1.8813,2482564.0
2008-09-10 02:19:00,1.88113,1.88136,1.88113,1.88133,26916661.0
2008-09-10 02:20:00,1.88121,1.88122,1.88091,1.88091,2761024.0
2008-09-10 02:21:00,1.88067,1.88067,1.87975,1.87975,3714830.0
2008-09-10 02:22:00,1.87972,1.8801,1.8797,1.8801,10875992.0
2008-09-10 02:23:00,1.88009,1.88045,1.88009,1.88045,3253352.0
2008-09-10 02:24:00,1.88039,1.88095,1.88039,1.88081,5330409.0
2008-09-10 02:25:00,1.88089,1.88138,1.88089,1.88138,9075777.0
2008-09-10 02:26:00,1.8815,1.88197,1.88137,1.88197,6698631.0
2008-09-10 02:27:00,1.88213,1.88227,1.88208,1.88221,5564993.0
2008-09-10 02:28:00,1.88213,1.88213,1.88196,1.88196,4333277.0
2008-09-10 02:29:00,1.88199,1.88211,1.88196,1.88201,11232940.0
2008-09-10 02:30:00,1.88174,1.88262,1.88174,1.88262,7939454.0
2008-09-10 02:31:00,1.88267,1.88267,1.8823,1.88256,8245378.0
2008-09-10 02:32:00,1.88267,1.88278,1.88259,1.88259,2689302.0
2008-09-10 02:33:00,1.88238,1.8826,1.88208,1.8826,12877853.0
2008-09-10 02:34:00,1.88276,1.88313,1.88275,1.88313,9748808.0
2008-09-10 02:35:00,1.88324,1.88335,1.88318,1.88335,12743094.0
2008-09-10 02:36:00,1.8835,1.8839,1.8835,1.8839,5237697.0
2008-09-10 02:37:00,1.88389,1.88393,1.88373,1.88375,14079013.0
2008-09-10 02:38:00,1.88388,1.88401,1.88388,1.88397,5530777.0
2008-09-10 02:39:00,1.88384,1.88408,1.88384,1.88407,4622177.0
2008-09-10 02:40:00,1.88417,1.88438,1.88417,1.88438,9478507.0
2008-09-10 02:41:00,1.8844,1.88465,1.8844,1.88465,2093614.0
2008-09-10 02:42:00,1.88469,1.88497,1.88469,1.88497,5125280.0
2008-09-10 02:43:00,1.88484,1.88495,1.88484,1.88495,4842949.0
2008-09-10 02:44:00,1.88496,1.88513,1.88464,1.88513,4659778.0
2008-09-10 02:45:00,1.88504,1.88521,1.88504,1.88511,7298380.0
2008-09-10 02:46:00,1.88486,1.88489,1.88468,1.88482,8487719.0
2008-09-10 02:47:00,1.8846,1.88487,1.8846,1.88487,5097063.0
2008-09-10 02:48:00,1.88481,1.88481,1.88454,1.88454,4608814.0
2008-09-10 02:49:00,1.88453,1.88466,1.88426,1.88448,7878636.0
2008-09-10 02:50:00,1.88425,1.88425,1.88404,1.88415,17084849.0
2008-09-10 02:51:00,1.88399,1.88408,1.88396,1.88396,4317900.0
2008-09-10 02:52:00,1.88369,1.8839,1.88327,1.88351,4229380.0
2008-09-10 02:53:00,1.88351,1.88351,1.8832,1.8832,4164604.0
2008-09-10 02:54:00,1.88316,1.88316,1.88271,1.88307,9243080.0
2008-09-10 02:55:00,1.88325,1.88325,1.88257,1.88257,5108152.0
2008-09-10 02:56:00,1.88261,1.88261,1.88224,1.88224,3792856.0
2008-09-10 02:57:00,1.88246,1.88298,1.88246,1.88298,3331990.0
2008-09-10 02:58:00,1.88305,1.88305,1.88282,1.88282,5153673.0
2008-09-10 02:59:00,1.88289,1.88289,1.88283,1.88283,3646411.0
2008-09-10 03:00:00,1.8828,1.88282,1.88267,1.88279,38752337.0
2008-09-10 03:01:00,1.88273,1.8828,1.88271,1.88271,10036425.0
2008-09-10 03:02:00,1.88252,1.88282,1.88252,1.88266,2211155.0
2008-09-10 03:03:00,1.88262,1.8827,1.88253,1.88265,10692173.0
2008-09-10 03:04:00,1.88261,1.88261,1.88245,1.88256,10804940.0
2008-09-10 03:05:00,1.88255,1.88257,1.88228,1.88228,2281771.0
2008-09-10 03:06:00,1.88241,1.88282,1.88241,1.88282,6669837.0
2008-09-10 03:07:00,1.88292,1.88334,1.88292,1.88334,10141588.0
2008-09-10 03:08:00,1.88349,1.8843,1.88349,1.8843,3803655.0
2008-09-10 03:09:00,1.88442,1.88471,1.88439,1.88471,5792937.0
2008-09-10 03:10:00,1.88485,1.88526,1.88485,1.88526,5202110.0
2008-09-10 03:11:00,1.88528,1.88528,1.885,1.88507,14038047.0
2008-09-10 03:12:00,1.88493,1.885,1.88478,1.885,7299756.0
2008-09-10 03:13:00,1.88513,1.88522,1.88509,1.88519,16346595.0
2008-09-10 03:14:00,1.88519,1.88543,1.88513,1.88543,960082.0
2008-09-10 03:15:00,1.88558,1.88585,1.88558,1.88585,9271310.0
2008-09-10 03:16:00,1.88578,1.88603,1.88578,1.88578,23404917.0
2008-09-10 03:17:00,1.88569,1.88569,1.88541,1.88541,4277944.0
2008-09-10 03:18:00,1.88534,1.88534,1.88493,1.88493,5518291.0
2008-09-10 03:19:00,1.88491,1.88495,1.8848,1.88495,19021745.0
2008-09-10 03:20:00,1.88508,1.88538,1.88508,1.88526,2505482.0
2008-09-10 03:21:00,1.88543,1.88545,1.88521,1.88521,6444159.0
2008-09-10 03:22:00,1.88516,1.88516,1.88494,1.88502,10638698.0
2008-09-10 03:23:00,1.88498,1.88508,1.88454,1.8848,9884215.0
2008-09-10 03:24:00,1.88479,1.88493,1.88462,1.88493,4559146.0
2008-09-10 03:25:00,1.8853,1.8857,1.8853,1.8857,4141561.0
2008-09-10 03:26:00,1.88571,1.88571,1.88553,1.88555,6128976.0
2008-09-10 03:27:00,1.88543,1.88543,1.88514,1.88533,12688693.0
2008-09-10 03:28:00,1.8852,1.8852,1.88473,1.88473,24969641.0
2008-09-10 03:29:00,1.88448,1.88448,1.88398,1.88398,9496495.0
2008-09-10 03:30:00,1.88392,1.88404,1.88373,1.88404,8755593.0
2008-09-10 03:31:00,1.88406,1.88406,1.88378,1.8839,7348851.0
2008-09-10 03:32:00,1.88406,1.88427,1.88406,1.88427,17606283.0
2008-09-10 03:33:00,1.8843,1.88437,1.88417,1.88437,12571332.0
2008-09-10 03:34:00,1.88441,1.88441,1.88429,1.88438,4286294.0
2008-09-10 03:35:00,1.8841,1.88414,1.88386,1.88386,9229490.0
2008-09-10 03:36:00,1.88369,1.88373,1.88359,1.88359,5206853.0
2008-09-10 03:37:00,1.88361,1.88367,1.88351,1.88366,10375978.0
2008-09-10 03:38:00,1.88376,1.88392,1.88361,1.88386,16660031.0
2008-09-10 03:39:00,1.88421,1.88442,1.88421,1.88432,3217828.0
2008-09-10 03:40:00,1.88427,1.88427,1.88395,1.88396,1766105.0
2008-09-10 03:41:00,1.88409,1.88452,1.88409,1.88452,8324385.0
2008-09-10 03:42:00,1.88473,1.88498,1.88462,1.88498,8531097.0
2008-09-10 03:43:00,1.88511,1.88517,1.88486,1.88508,5605658.0
2008-09-10 03:44:00,1.885,1.885,1.88458,1.88458,3415531.0
2008-09-10 03:45:00,1.8845,1.8845,1.8842,1.8842,8026930.0
2008-09-10 03:46:00,1.88412,1.88412,1.88391,1.88391,6492274.0
2008-09-10 03:47:00,1.8838,1.8838,1.88367,1.8837,1866790.0
2008-09-10 03:48:00,1.88373,1.88373,1.88352,1.88362,15721263.0
2008-09-10 03:49:00,1.88361,1.88382,1.88357,1.88368,12920327.0
2008-09-10 03:50:00,1.88358,1.88358,1.88321,1.88321,5343277.0
2008-09-10 03:51:00,1.88303,1.8834,1.88303,1.8834,3033292.0
2008-09-10 03:52:00,1.88341,1.88347,1.8833,1.88333,5957779.0
2008-09-10 03:53:00,1.8832,1.8833,1.88286,1.88321,6215845.0
2008-09-10 03:54:00,1.88322,1.88324,1.88315,1.88315,3266805.0
2008-09-10 03:55:00,1.88331,1.88354,1.88307,1.88307,4210930.0
2008-09-10 03:56:00,1.8831,1.8831,1.88282,1.88295,8619098.0
2008-09-10 03:57:00,1.88285,1.88285,1.88245,1.88245,10084441.0
2008-09-10 03:58:00,1.88228,1.88241,1.88224,1.88224,18207939.0
2008-09-10 03:59:00,1.88211,1.88223,1.88207,1.88209,4039312.0
2008-09-10 04:00:00,1.882,1.88201,1.88177,1.88188,11155686.0
2008-09-10 04:01:00,1.88186,1.88187,1.88172,1.88184,9440580.0
2008-09-10 04:02:00,1.88176,1.88176,1.88152,1.88153,15168964.0
2008-09-10 04:03:00,1.88154,1.88158,1.8815,1.8815,4115055.0
2008-09-10 04:04:00,1.8814,1.88162,1.8814,1.88159,7079055.0
2008-09-10 04:05:00,1.88156,1.88156,1.8813,1.88144,5335670.0
2008-09-10 04:06:00,1.88145,1.88147,1.88139,1.88146,1922179.0
2008-09-10 04:07:00,1.88141,1.88141,1.88116,1.88116,8591481.0
2008-09-10 04:08:00,1.88113,1.88129,1.88102,1.88129,18049925.0
2008-09-10 04:09:00,1.88136,1.88144,1.88126,1.8813,8257981.0
2008-09-10 04:10:00,1.88128,1.88143,1.87991,1.88143,4001859.0
2008-09-10 04:11:00,1.88133,1.88133,1.88079,1.88115,3429731.0
2008-09-10 04:12:00,1.88128,1.88183,1.88128,1.88183,9874031.0
2008-09-10 04:13:00,1.8819,1.8819,1.88162,1.88162,12349798.0
2008-09-10 04:14:00,1.88145,1.88145,1.88092,1.88092,2808634.0
2008-09-10 04:15:00,1.8811,1.88122,1.8811,1.88112,10466890.0
2008-09-10 04:16:00,1.88111,1.88117,1.88106,1.88116,4484674.0
2008-09-10 04:17:00,1.88116,1.8812,1.88083,1.88083,18482489.0
2008-09-10 04:18:00,1.88102,1.88122,1.88102,1.88119,2104609.0
2008-09-10 04:19:00,1.88132,1.88181,1.88132,1.88181,3321361.0
2008-09-10 04:20:00,1.88182,1.88197,1.88178,1.88185,3330644.0
2008-09-10 04:21:00,1.88194,1.88219,1.88175,1.88219,11421441.0
2008-09-10 04:22:00,1.88228,1.88237,1.88224,1.88229,4690805.0
2008-09-10 04:23:00,1.88219,1.88219,1.88202,1.88204,6290050.0
2008-09-10 04:24:00,1.88193,1.88195,1.88176,1.88193,10802461.0
2008-09-10 04:25:00,1.88189,1.88193,1.88182,1.88184,9885712.0
2008-09-10 04:26:00,1.88178,1.88185,1.88168,1.88174,5434132.0
2008-09-10 04:27:00,1.88191,1.88216,1.88191,1.88216,10835137.0
2008-09-10 04:28:00,1.88223,1.88241,1.88223,1.88241,4042351.0
2008-09-10 04:29:00,1.88251,1.88251,1.88194,1.88194,4647349.0
2008-09-10 04:30:00,1.88183,1.88183,1.88159,1.88159,7825793.0
2008-09-10 04:31:00,1.88153,1.88172,1.88122,1.88157,7495002.0
2008-09-10 04:32:00,1.88161,1.88188,1.88161,1.88163,6485442.0
2008-09-10 04:33:00,1.88175,1.88175,1.88145,1.88145,2780057.0
2008-09-10 04:34:00,1.88138,1.88152,1.88133,1.88152,4730048.0
2008-09-10 04:35:00,1.88138,1.88138,1.881,1.881,5234393.0
2008-09-10 04:36:00,1.88122,1.8814,1.88122,1.8814,12185187.0
2008-09-10 04:37:00,1.88148,1.88163,1.88148,1.88155,7251153.0
2008-09-10 04:38:00,1.88175,1.88201,1.88172,1.88201,5923398.0
2008-09-10 04:39:00,1.88192,1.88203,1.88184,1.88184,9120217.0
2008-09-10 04:40:00,1.88176,1.88176,1.88166,1.88172,6226479.0
2008-09-10 04:41:00,1.88168,1.88173,1.88139,1.88139,11254478.0
2008-09-10 04:42:00,1.88157,1.88188,1.88155,1.88188,4306268.0
2008-09-10 04:43:00,1.88189,1.88189,1.88168,1.88168,9239091.0
2008-09-10 04:44:00,1.88173,1.88174,1.88153,1.88162,6262324.0
2008-09-10 04:45:00,1.88155,1.88155,1.88112,1.88112,9150871.0
2008-09-10 04:46:00,1.88111,1.88134,1.88111,1.88134,3071949.0
2008-09-10 04:47:00,1.88122,1.88122,1.88098,1.88098,6843212.0
2008-09-10 04:48:00,1.88083,1.88083,1.88072,1.88074,7740220.0
2008-09-10 04:49:00,1.88087,1.88105,1.88087,1.88105,2764124.0
2008-09-10 04:50:00,1.88104,1.88109,1.88081,1.88081,3302419.0
2008-09-10 04:51:00,1.88059,1.8809,1.88059,1.8809,16413282.0
2008-09-10 04:52:00,1.88078,1.88079,1.88063,1.88068,4612187.0
2008-09-10 04:53:00,1.88075,1.88083,1.88074,1.88076,6537007.0
2008-09-10 04:54:00,1.88072,1.88074,1.88056,1.88069,2684053.0
2008-09-10 04:55:00,1.88069,1.8809,1.88068,1.88068,10584724.0
2008-09-10 04:56:00,1.88061,1.88077,1.8803,1.88077,8213765.0
2008-09-10 04:57:00,1.88068,1.88068,1.88051,1.88051,12768051.0
2008-09-10 04:58:00,1.88063,1.88063,1.8803,1.88045,4103197.0
2008-09-10 04:59:00,1.88029,1.88043,1.88029,1.88039,11853865.0
2008-09-10 05:00:00,1.88042,1.88057,1.88042,1.88057,8467761.0
2008-09-10 05:01:00,1.88056,1.88063,1.88046,1.88063,2073404.0
2008-09-10 05:02:00,1.88054,1.88139,1.88054,1.88139,15498363.0
2008-09-10 05:03:00,1.8814,1.88154,1.88135,1.88142,20454338.0
2008-09-10 05:04:00,1.88128,1.88128,1.88097,1.881,24786338.0
2008-09-10 05:05:00,1.88108,1.88128,1.88096,1.88125,10703461.0
2008-09-10 05:06:00,1.881,1.881,1.88061,1.88061,16212696.0
2008-09-10 05:07:00,1.88068,1.88068,1.88008,1.88008,3340454.0
2008-09-10 05:08:00,1.88027,1.88038,1.88027,1.88032,5085797.0
2008-09-10 05:09:00,1.88024,1.88035,1.88021,1.88029,3607037.0
2008-09-10 05:10:00,1.88037,1.88085,1.88037,1.88073,36821276.0
2008-09-10 05:11:00,1.88073,1.88081,1.88073,1.88081,2104523.0
2008-09-10 05:12:00,1.88081,1.88081,1.88054,1.88054,1426650.0
2008-09-10 05:13:00,1.88018,1.88035,1.88009,1.88035,14667809.0
2008-09-10 05:14:00,1.88046,1.8806,1.88038,1.88043,2715160.0
2008-09-10 05:15:00,1.88061,1.88102,1.88061,1.88082,6152080.0
2008-09-10 05:16:00,1.88098,1.88126,1.88082,1.88111,7716551.0
2008-09-10 05:17:00,1.88114,1.88114,1.88083,1.88083,17285691.0
2008-09-10 05:18:00,1.88083,1.88083,1.88017,1.88017,8091247.0
2008-09-10 05:19:00,1.88021,1.88058,1.88018,1.88058,8304335.0
2008-09-10 05:20:00,1.88068,1.88081,1.88068,1.8808,3074735.0
2008-09-10 05:21:00,1.88104,1.88104,1.88071,1.88071,13750951.0
2008-09-10 05:22:00,1.88073,1.88073,1.88053,1.88061,11922000.0
2008-09-10 05:23:00,1.88067,1.88072,1.88065,1.88072,6143789.0
2008-09-10 05:24:00,1.88073,1.88078,1.88065,1.88078,5646486.0
2008-09-10 05:25:00,1.8806,1.88082,1.8806,1.88076,3777922.0
2008-09-10 05:26:00,1.88082,1.88121,1.88082,1.88121,12141676.0
2008-09-10 05:27:00,1.88117,1.88124,1.88117,1.88118,3378198.0
2008-09-10 05:28:00,1.88104,1.88104,1.88074,1.88075,22758369.0
2008-09-10 05:29:00,1.88081,1.88094,1.88079,1.88094,24769492.0
2008-09-10 05:30:00,1.8808,1.8808,1.88033,1.88033,5509228.0
2008-09-10 05:31:00,1.88036,1.88037,1.8802,1.88037,10090979.0
2008-09-10 05:32:00,1.88019,1.88019,1.87985,1.88014,20495524.0
2008-09-10 05:33:00,1.88013,1.88036,1.88013,1.88036,4557456.0
2008-09-10 05:34:00,1.88037,1.88037,1.88012,1.88012,4315079.0
2008-09-10 05:35:00,1.88017,1.8804,1.88016,1.8804,3065368.0
2008-09-10 05:36:00,1.88048,1.8807,1.8804,1.8805,8994297.0
2008-09-10 05:37:00,1.88005,1.88065,1.88002,1.88061,29444174.0
2008-09-10 05:38:00,1.88065,1.88065,1.88043,1.88047,9480028.0
2008-09-10 05:39:00,1.88033,1.88051,1.88032,1.88033,16407941.0
2008-09-10 05:40:00,1.88032,1.88055,1.88032,1.88037,6348569.0
2008-09-10 05:41:00,1.88044,1.88046,1.88026,1.88044,11584635.0
2008-09-10 05:42:00,1.88053,1.88053,1.8803,1.88047,9729967.0
2008-09-10 05:43:00,1.8805,1.88065,1.88032,1.88065,9915781.0
2008-09-10 05:44:00,1.88057,1.88057,1.88034,1.88036,9425452.0
2008-09-10 05:45:00,1.8803,1.88056,1.88001,1.88055,13108076.0
2008-09-10 05:46:00,1.88063,1.88078,1.88063,1.88078,4294710.0
2008-09-10 05:47:00,1.88081,1.88081,1.88071,1.88079,8169161.0
2008-09-10 05:48:00,1.8808,1.88086,1.88065,1.88079,6273371.0
2008-09-10 05:49:00,1.8808,1.88102,1.8808,1.88102,15794546.0
2008-09-10 05:50:00,1.88103,1.88108,1.88078,1.88108,6407024.0
2008-09-10 05:51:00,1.88108,1.88112,1.88101,1.88101,48962659.0
2008-09-10 05:52:00,1.88083,1.88083,1.88036,1.8804,29875250.0
2008-09-10 05:53:00,1.88025,1.8804,1.88025,1.8804,5423915.0
2008-09-10 05:54:00,1.88044,1.88079,1.88042,1.88079,5383533.0
2008-09-10 05:55:00,1.88077,1.88077,1.88061,1.88064,2026472.0
2008-09-10 05:56:00,1.8806,1.88067,1.88053,1.88057,6707602.0
2008-09-10 05:57:00,1.88061,1.88077,1.88051,1.88071,9024214.0
2008-09-10 05:58:00,1.88063,1.88063,1.88039,1.88046,5452504.0
2008-09-10 05:59:00,1.88051,1.88061,1.88049,1.88049,27561705.0
2008-09-10 06:00:00,1.88063,1.88063,1.88038,1.88048,6190065.0
2008-09-10 06:01:00,1.88048,1.88053,1.88041,1.88041,7185046.0
2008-09-10 06:02:00,1.8805,1.8805,1.88025,1.88047,6211644.0
2008-09-10 06:03:00,1.88038,1.88044,1.88031,1.88044,3574399.0
2008-09-10 06:04:00,1.88049,1.88083,1.88049,1.88083,1172946.0
2008-09-10 06:05:00,1.88076,1.88077,1.88068,1.88071,1140345.0
2008-09-10 06:06:00,1.88074,1.88074,1.88045,1.88058,5606233.0
2008-09-10 06:07:00,1.88039,1.88043,1.88032,1.88032,7673174.0
2008-09-10 06:08:00,1.8803,1.8803,1.87985,1.87985,1689560.0
2008-09-10 06:09:00,1.87979,1.8798,1.8796,1.87976,1283954.0
2008-09-10 06:10:00,1.87954,1.87963,1.87939,1.87939,2578621.0
2008-09-10 06:11:00,1.87929,1.87929,1.87911,1.87913,19095733.0
2008-09-10 06:12:00,1.87931,1.87931,1.87898,1.87909,5444842.0
2008-09-10 06:13:00,1.87911,1.87943,1.87907,1.87943,13796318.0
2008-09-10 06:14:00,1.87947,1.87973,1.87947,1.87973,8273639.0
2008-09-10 06:15:00,1.87974,1.88,1.87974,1.88,9305092.0
2008-09-10 06:16:00,1.87999,1.8802,1.87999,1.88018,3595251.0
2008-09-10 06:17:00,1.8803,1.88055,1.8803,1.88043,1795671.0
2008-09-10 06:18:00,1.88063,1.88096,1.88062,1.88096,7833452.0
2008-09-10 06:19:00,1.88095,1.88128,1.88095,1.88128,5102989.0
2008-09-10 06:20:00,1.8812,1.88168,1.8812,1.88145,6495051.0
2008-09-10 06:21:00,1.88141,1.88141,1.88126,1.88137,20024191.0
2008-09-10 06:22:00,1.88118,1.88118,1.88065,1.88065,6337095.0
2008-09-10 06:23:00,1.88047,1.88047,1.88032,1.88032,28817439.0
2008-09-10 06:24:00,1.88042,1.88046,1.88039,1.88046,3617497.0
2008-09-10 06:25:00,1.88036,1.88036,1.88013,1.88013,2887958.0
2008-09-10 06:26:00,1.88025,1.88047,1.88025,1.88047,2631185.0
2008-09-10 06:27:00,1.88056,1.88082,1.88056,1.88082,6136160.0
2008-09-10 06:28:00,1.88088,1.88114,1.88088,1.88114,7406167.0
2008-09-10 06:29:00,1.88118,1.88165,1.88118,1.88162,8199562.0
2008-09-10 06:30:00,1.88168,1.88256,1.88168,1.88256,4399155.0
2008-09-10 06:31:00,1.88267,1.88276,1.88248,1.88248,6068027.0
2008-09-10 06:32:00,1.88263,1.88342,1.88263,1.88342,5381330.0
2008-09-10 06:33:00,1.8837,1.88386,1.8837,1.88371,38302190.0
2008-09-10 06:34:00,1.88354,1.88375,1.88313,1.88375,11699162.0
2008-09-10 06:35:00,1.88394,1.88405,1.88376,1.8838,1971209.0
2008-09-10 06:36:00,1.88418,1.88444,1.88418,1.88431,5673463.0
2008-09-10 06:37:00,1.88431,1.885,1.88431,1.885,13700941.0
2008-09-10 06:38:00,1.88483,1.88483,1.88423,1.88423,8765217.0
2008-09-10 06:39:00,1.88408,1.88408,1.88353,1.88354,48498383.0
2008-09-10 06:40:00,1.88345,1.88347,1.88318,1.88318,9209431.0
2008-09-10 06:41:00,1.88304,1.88304,1.88275,1.88279,7565996.0
2008-09-10 06:42:00,1.88281,1.88281,1.88267,1.88276,3958090.0
2008-09-10 06:43:00,1.88278,1.883,1.88261,1.88271,4544153.0
2008-09-10 06:44:00,1.88285,1.88317,1.8827,1.88317,5190311.0
2008-09-10 06:45:00,1.88318,1.88333,1.88307,1.88333,2857114.0
2008-09-10 06:46:00,1.88342,1.88368,1.88342,1.88363,9849507.0
2008-09-10 06:47:00,1.88352,1.88352,1.88312,1.88318,1950059.0
2008-09-10 06:48:00,1.88323,1.88327,1.88317,1.88317,16676909.0
2008-09-10 06:49:00,1.88313,1.88327,1.88311,1.88311,9511426.0
2008-09-10 06:50:00,1.88323,1.88332,1.88323,1.88325,4089341.0
2008-09-10 06:51:00,1.88314,1.88314,1.88278,1.88278,12021684.0
2008-09-10 06:52:00,1.88267,1.88295,1.88259,1.88295,7771380.0
2008-09-10 06:53:00,1.88296,1.88296,1.88273,1.88291,5030658.0
2008-09-10 06:54:00,1.88292,1.88292,1.88225,1.88225,25057792.0
2008-09-10 06:55:00,1.88219,1.8823,1.88213,1.88225,6291907.0
2008-09-10 06:56:00,1.88224,1.88232,1.88222,1.88223,10839539.0
2008-09-10 06:57:00,1.88218,1.88219,1.88205,1.88215,5339243.0
2008-09-10 06:58:00,1.8821,1.88221,1.88067,1.88221,12573477.0
2008-09-10 06:59:00,1.88209,1.88209,1.8816,1.88174,10467492.0
2008-09-10 07:00:00,1.88165,1.88165,1.88134,1.88134,7102328.0
2008-09-10 07:01:00,1.88155,1.88206,1.88155,1.88187,7009503.0
2008-09-10 07:02:00,1.88206,1.88219,1.88199,1.88219,33152176.0
2008-09-10 07:03:00,1.88218,1.88286,1.88218,1.88286,5189056.0
2008-09-10 07:04:00,1.88298,1.88338,1.88298,1.88338,7410519.0
2008-09-10 07:05:00,1.88357,1.88378,1.88341,1.88341,10191721.0
2008-09-10 07:06:00,1.88355,1.88355,1.8829,1.88297,8143709.0
2008-09-10 07:07:00,1.88283,1.88311,1.88283,1.88305,15632102.0
2008-09-10 07:08:00,1.88311,1.88318,1.88283,1.88318,14416802.0
2008-09-10 07:09:00,1.88331,1.88344,1.88317,1.88317,5214799.0
2008-09-10 07:10:00,1.88318,1.88326,1.88311,1.88311,4404433.0
2008-09-10 07:11:00,1.88313,1.88313,1.8829,1.88301,1966698.0
2008-09-10 07:12:00,1.88295,1.88307,1.88277,1.88277,813666.0
2008-09-10 07:13:00,1.88277,1.88314,1.88277,1.88314,18282407.0
2008-09-10 07:14:00,1.88314,1.88314,1.88271,1.88303,3656283.0
2008-09-10 07:15:00,1.88292,1.88292,1.88265,1.88281,5030814.0
2008-09-10 07:16:00,1.88274,1.88277,1.88233,1.88251,6722118.0
2008-09-10 07:17:00,1.88243,1.8825,1.88238,1.88248,14521593.0
2008-09-10 07:18:00,1.88258,1.88259,1.88224,1.88224,4238214.0
2008-09-10 07:19:00,1.88222,1.88268,1.88222,1.88268,23330707.0
2008-09-10 07:20:00,1.8827,1.8827,1.88222,1.88252,15312774.0
2008-09-10 07:21:00,1.88262,1.88311,1.88262,1.88311,7372412.0
2008-09-10 07:22:00,1.88306,1.88334,1.88306,1.88332,5632192.0
2008-09-10 07:23:00,1.8833,1.8833,1.88322,1.88329,3725490.0
2008-09-10 07:24:00,1.88328,1.8833,1.8831,1.88319,2404216.0
2008-09-10 07:25:00,1.88319,1.88327,1.88317,1.88326,8438949.0
2008-09-10 07:26:00,1.8832,1.88325,1.88319,1.88323,7772194.0
2008-09-10 07:27:00,1.88324,1.88373,1.88317,1.88373,3583467.0
2008-09-10 07:28:00,1.88398,1.88444,1.88398,1.88444,2365982.0
2008-09-10 07:29:00,1.88436,1.88449,1.88417,1.88428,5965156.0
2008-09-10 07:30:00,1.88414,1.88426,1.88404,1.88404,5427653.0
2008-09-10 07:31:00,1.88385,1.88385,1.88334,1.88334,7614069.0
2008-09-10 07:32:00,1.88307,1.88331,1.88307,1.88331,4156314.0
2008-09-10 07:33:00,1.88329,1.88329,1.88317,1.88317,4764143.0
2008-09-10 07:34:00,1.88319,1.88328,1.88309,1.88328,3305709.0
2008-09-10 07:35:00,1.88346,1.88429,1.88346,1.88429,5651689.0
2008-09-10 07:36:00,1.88429,1.88442,1.88414,1.88414,4057558.0
2008-09-10 07:37:00,1.88396,1.88396,1.88372,1.88384,5425922.0
2008-09-10 07:38:00,1.88369,1.88369,1.88327,1.88327,4810211.0
2008-09-10 07:39:00,1.88306,1.88306,1.88241,1.88241,2139033.0
2008-09-10 07:40:00,1.88234,1.88277,1.88234,1.88277,11063037.0
2008-09-10 07:41:00,1.88286,1.88299,1.88285,1.88299,5443656.0
2008-09-10 07:42:00,1.8829,1.8829,1.88235,1.88235,7822907.0
2008-09-10 07:43:00,1.88246,1.88259,1.88235,1.88259,5229236.0
2008-09-10 07:44:00,1.88259,1.88259,1.88224,1.88234,9094869.0
2008-09-10 07:45:00,1.88239,1.88265,1.88239,1.88261,9382578.0
2008-09-10 07:46:00,1.88255,1.88255,1.88232,1.88235,8489044.0
2008-09-10 07:47:00,1.8827,1.8828,1.8827,1.8828,12153261.0
2008-09-10 07:48:00,1.88242,1.88245,1.88216,1.88216,12153261.0
2008-09-10 07:49:00,1.88208,1.88214,1.8806,1.88208,8237234.0
2008-09-10 07:50:00,1.88207,1.88213,1.882,1.88213,6073334.0
2008-09-10 07:51:00,1.88225,1.88261,1.88219,1.88261,9638620.0
2008-09-10 07:52:00,1.8828,1.88317,1.88276,1.88317,7629378.0
2008-09-10 07:53:00,1.88308,1.88308,1.88238,1.88238,8514277.0
2008-09-10 07:54:00,1.88241,1.88263,1.8824,1.88263,12116889.0
2008-09-10 07:55:00,1.88262,1.88275,1.88257,1.88258,5472357.0
2008-09-10 07:56:00,1.88247,1.88247,1.88204,1.88204,7881121.0
2008-09-10 07:57:00,1.88194,1.88194,1.88136,1.88136,4387931.0
2008-09-10 07:58:00,1.88163,1.88172,1.88134,1.88134,4958165.0
2008-09-10 07:59:00,1.88131,1.88158,1.881,1.88158,2796786.0
2008-09-10 08:00:00,1.88169,1.88197,1.88169,1.88196,7945911.0
2008-09-10 08:01:00,1.88204,1.88219,1.88201,1.88201,13255741.0
2008-09-10 08:02:00,1.88193,1.88205,1.88193,1.88205,12568624.0
2008-09-10 08:03:00,1.88231,1.88256,1.88211,1.88236,2268433.0
2008-09-10 08:04:00,1.88236,1.8825,1.88231,1.8825,3130541.0
2008-09-10 08:05:00,1.88255,1.88288,1.88228,1.88288,5652376.0
2008-09-10 08:06:00,1.88299,1.88314,1.88299,1.88303,7247938.0
2008-09-10 08:07:00,1.88286,1.88294,1.88247,1.88247,7442955.0
2008-09-10 08:08:00,1.88238,1.88245,1.88236,1.88238,19197880.0
2008-09-10 08:09:00,1.88247,1.88247,1.88212,1.88212,14022346.0
2008-09-10 08:10:00,1.88196,1.88196,1.88178,1.8818,17442349.0
2008-09-10 08:11:00,1.88167,1.88178,1.88165,1.88165,7401214.0
2008-09-10 08:12:00,1.88166,1.88173,1.88158,1.88171,7689564.0
2008-09-10 08:13:00,1.88194,1.88223,1.88194,1.88223,10315768.0
2008-09-10 08:14:00,1.88236,1.88282,1.88236,1.88282,3151133.0
2008-09-10 08:15:00,1.88294,1.88294,1.88273,1.88273,4301390.0
2008-09-10 08:16:00,1.8828,1.88304,1.8828,1.88304,7516391.0
2008-09-10 08:17:00,1.88304,1.88313,1.88292,1.88297,2696854.0
2008-09-10 08:18:00,1.88293,1.88293,1.88252,1.88252,5290181.0
2008-09-10 08:19:00,1.88237,1.88246,1.88219,1.88234,6292731.0
2008-09-10 08:20:00,1.88239,1.88294,1.88239,1.88294,12368172.0
2008-09-10 08:21:00,1.88289,1.88351,1.88289,1.88351,11987693.0
2008-09-10 08:22:00,1.88356,1.8836,1.88342,1.8836,2270959.0
2008-09-10 08:23:00,1.88347,1.88347,1.88314,1.88321,8241299.0
2008-09-10 08:24:00,1.88309,1.88309,1.88276,1.8829,11585889.0
2008-09-10 08:25:00,1.88291,1.88302,1.8829,1.88292,9400881.0
2008-09-10 08:26:00,1.88295,1.88297,1.88286,1.88286,5440280.0
2008-09-10 08:27:00,1.88291,1.88291,1.8827,1.88277,10822566.0
2008-09-10 08:28:00,1.88302,1.88328,1.88302,1.88304,7515629.0
2008-09-10 08:29:00,1.88292,1.88319,1.88292,1.88303,7785567.0
2008-09-10 08:30:00,1.88297,1.88298,1.88244,1.88259,7936639.0
2008-09-10 08:31:00,1.88267,1.88279,1.8826,1.8827,2830858.0
2008-09-10 08:32:00,1.88267,1.88273,1.88241,1.88253,1624414.0
2008-09-10 08:33:00,1.88251,1.88251,1.88186,1.88186,4734527.0
2008-09-10 08:34:00,1.8818,1.8818,1.88152,1.88169,5241053.0
2008-09-10 08:35:00,1.88189,1.88222,1.88189,1.88222,13018493.0
2008-09-10 08:36:00,1.88244,1.8827,1.88244,1.88265,7330722.0
2008-09-10 08:37:00,1.88237,1.88237,1.882,1.882,12394105.0
2008-09-10 08:38:00,1.88202,1.88209,1.88174,1.88199,4174900.0
2008-09-10 08:39:00,1.88189,1.8819,1.88162,1.88163,10747028.0
2008-09-10 08:40:00,1.88163,1.88163,1.88146,1.88153,3816730.0
2008-09-10 08:41:00,1.88157,1.88186,1.88157,1.88186,28933703.0
2008-09-10 08:42:00,1.88178,1.88178,1.88145,1.88145,9628761.0
2008-09-10 08:43:00,1.88139,1.8816,1.88139,1.8816,16424550.0
2008-09-10 08:44:00,1.88147,1.88193,1.88147,1.88191,4753857.0
2008-09-10 08:45:00,1.88203,1.88268,1.88203,1.88268,4065169.0
2008-09-10 08:46:00,1.88289,1.88315,1.88289,1.88299,2951148.0
2008-09-10 08:47:00,1.88301,1.88323,1.88177,1.88307,12346396.0
2008-09-10 08:48:00,1.883,1.8831,1.88285,1.88285,2934831.0
2008-09-10 08:49:00,1.88265,1.88265,1.88222,1.88222,4804420.0
2008-09-10 08:50:00,1.88206,1.88212,1.88193,1.88193,11329817.0
2008-09-10 08:51:00,1.88176,1.8819,1.88113,1.88113,11910866.0
2008-09-10 08:52:00,1.88107,1.88117,1.88087,1.88117,9880447.0
2008-09-10 08:53:00,1.88123,1.88165,1.88123,1.88165,12777694.0
2008-09-10 08:54:00,1.8817,1.88201,1.8817,1.88201,5904772.0
2008-09-10 08:55:00,1.88196,1.88209,1.88186,1.88203,16349813.0
2008-09-10 08:56:00,1.88202,1.88225,1.88197,1.88225,2310195.0
2008-09-10 08:57:00,1.88222,1.88222,1.88173,1.88173,20613833.0
2008-09-10 08:58:00,1.88169,1.88169,1.88131,1.88132,5414757.0
2008-09-10 08:59:00,1.88125,1.88125,1.8808,1.8808,8221650.0
2008-09-10 09:00:00,1.88082,1.8809,1.88079,1.88088,5618628.0
2008-09-10 09:01:00,1.88125,1.88201,1.88125,1.88201,4051704.0
2008-09-10 09:02:00,1.88216,1.88223,1.8821,1.88212,10377324.0
2008-09-10 09:03:00,1.88209,1.88228,1.882,1.88228,3856645.0
2008-09-10 09:04:00,1.88257,1.88358,1.88257,1.88358,3697570.0
2008-09-10 09:05:00,1.88362,1.88363,1.88347,1.88347,5720156.0
2008-09-10 09:06:00,1.88351,1.88382,1.88349,1.88382,2761919.0
2008-09-10 09:07:00,1.88368,1.88382,1.88339,1.88382,24330050.0
2008-09-10 09:08:00,1.88385,1.88407,1.88385,1.88401,32939843.0
2008-09-10 09:09:00,1.8839,1.88392,1.88355,1.88355,12061131.0
2008-09-10 09:10:00,1.88363,1.88411,1.88363,1.88411,7204162.0
2008-09-10 09:11:00,1.88443,1.8847,1.88443,1.88467,19439001.0
2008-09-10 09:12:00,1.88462,1.88479,1.88426,1.88479,5622335.0
2008-09-10 09:13:00,1.88488,1.88493,1.88487,1.8849,4978334.0
2008-09-10 09:14:00,1.88488,1.88488,1.88457,1.88457,2514822.0
2008-09-10 09:15:00,1.88454,1.88455,1.88418,1.88418,4366034.0
2008-09-10 09:16:00,1.88414,1.88429,1.88412,1.88429,7020623.0
2008-09-10 09:17:00,1.88418,1.88437,1.88415,1.88434,19725806.0
2008-09-10 09:18:00,1.88436,1.88469,1.884,1.88469,18532397.0
2008-09-10 09:19:00,1.88469,1.88477,1.88469,1.88471,2073647.0
2008-09-10 09:20:00,1.8847,1.8847,1.88438,1.88438,5294079.0
2008-09-10 09:21:00,1.88426,1.88431,1.88418,1.88428,7298296.0
2008-09-10 09:22:00,1.88439,1.88439,1.88426,1.88431,19365239.0
2008-09-10 09:23:00,1.88427,1.88432,1.88401,1.88401,1691413.0
2008-09-10 09:24:00,1.88392,1.88451,1.88392,1.88451,12007478.0
2008-09-10 09:25:00,1.88447,1.88452,1.88428,1.88428,16496432.0
2008-09-10 09:26:00,1.88431,1.8845,1.88398,1.88398,5070547.0
2008-09-10 09:27:00,1.8838,1.8838,1.88314,1.88314,3357523.0
2008-09-10 09:28:00,1.88305,1.88309,1.88167,1.88305,1688103.0
2008-09-10 09:29:00,1.88305,1.88307,1.8828,1.88307,8216882.0
2008-09-10 09:30:00,1.88305,1.88305,1.88271,1.88271,6223015.0
2008-09-10 09:31:00,1.88272,1.88293,1.88261,1.88292,9865269.0
2008-09-10 09:32:00,1.88288,1.88288,1.88243,1.88277,12627208.0
2008-09-10 09:33:00,1.88267,1.88274,1.88258,1.88268,1646421.0
2008-09-10 09:34:00,1.88253,1.8826,1.88237,1.8826,4732455.0
2008-09-10 09:35:00,1.88275,1.88291,1.88275,1.88282,5139482.0
2008-09-10 09:36:00,1.8828,1.88307,1.8828,1.88307,8003625.0
2008-09-10 09:37:00,1.88298,1.88311,1.88249,1.88249,7711384.0
2008-09-10 09:38:00,1.88252,1.88263,1.88247,1.88263,9223255.0
2008-09-10 09:39:00,1.88265,1.88277,1.88265,1.88274,6468651.0
2008-09-10 09:40:00,1.88282,1.88299,1.88279,1.88282,9566692.0
2008-09-10 09:41:00,1.88276,1.88277,1.88265,1.88277,5061664.0
2008-09-10 09:42:00,1.88297,1.88315,1.88297,1.88307,2687328.0
2008-09-10 09:43:00,1.88316,1.8832,1.88287,1.88298,9146527.0
2008-09-10 09:44:00,1.88297,1.88297,1.88254,1.8826,16452797.0
2008-09-10 09:45:00,1.88266,1.88313,1.88261,1.88313,4000887.0
2008-09-10 09:46:00,1.88312,1.88339,1.88312,1.88339,3742053.0
2008-09-10 09:47:00,1.88345,1.88352,1.88321,1.88343,4230525.0
2008-09-10 09:48:00,1.88333,1.88333,1.88293,1.88294,8611799.0
2008-09-10 09:49:00,1.8833,1.88416,1.8833,1.88416,9764835.0
2008-09-10 09:50:00,1.88431,1.88443,1.88402,1.88402,30135163.0
2008-09-10 09:51:00,1.88388,1.88392,1.8838,1.88392,6072111.0
2008-09-10 09:52:00,1.88397,1.88438,1.88397,1.88438,9165971.0
2008-09-10 09:53:00,1.88457,1.88467,1.8845,1.8845,7615576.0
2008-09-10 09:54:00,1.8844,1.8844,1.88411,1.88411,9085804.0
2008-09-10 09:55:00,1.88382,1.88394,1.8838,1.88394,8685741.0
2008-09-10 09:56:00,1.88405,1.88466,1.88405,1.88466,3027882.0
2008-09-10 09:57:00,1.88462,1.88499,1.88462,1.88499,6728269.0
2008-09-10 09:58:00,1.88488,1.88493,1.88427,1.88427,8004813.0
2008-09-10 09:59:00,1.88413,1.88413,1.88379,1.88401,15226776.0
2008-09-10 10:00:00,1.88405,1.88405,1.8837,1.8837,3594044.0
2008-09-10 10:01:00,1.88361,1.88361,1.88331,1.88331,5338137.0
2008-09-10 10:02:00,1.88358,1.88381,1.88358,1.88381,9459097.0
2008-09-10 10:03:00,1.88382,1.88398,1.88379,1.88398,3230078.0
2008-09-10 10:04:00,1.88408,1.88408,1.88393,1.88393,9801059.0
2008-09-10 10:05:00,1.88389,1.88397,1.88376,1.88376,21708467.0
2008-09-10 10:06:00,1.88366,1.88366,1.88342,1.88342,2471123.0
2008-09-10 10:07:00,1.8833,1.88339,1.88317,1.88317,9285124.0
2008-09-10 10:08:00,1.883,1.88319,1.88287,1.88313,8791632.0
2008-09-10 10:09:00,1.88305,1.88316,1.88299,1.88302,7571893.0
2008-09-10 10:10:00,1.88309,1.88334,1.88309,1.88334,5382913.0
2008-09-10 10:11:00,1.88323,1.88341,1.88193,1.88341,3527680.0
2008-09-10 10:12:00,1.88352,1.88363,1.88321,1.88363,4101545.0
2008-09-10 10:13:00,1.88362,1.88402,1.88362,1.88377,4061051.0
2008-09-10 10:14:00,1.88371,1.88371,1.88342,1.88342,6682906.0
2008-09-10 10:15:00,1.88328,1.88357,1.88328,1.88356,8943403.0
2008-09-10 10:16:00,1.88371,1.88396,1.88371,1.88378,12527259.0
2008-09-10 10:17:00,1.88379,1.88381,1.8837,1.88381,14532027.0
2008-09-10 10:18:00,1.88392,1.884,1.88382,1.88382,17974237.0
2008-09-10 10:19:00,1.88372,1.88398,1.88368,1.88368,3889562.0
2008-09-10 10:20:00,1.88359,1.88373,1.88359,1.88369,3084404.0
2008-09-10 10:21:00,1.88357,1.88374,1.88348,1.88368,13452449.0
2008-09-10 10:22:00,1.88353,1.88374,1.88348,1.88374,6780318.0
2008-09-10 10:23:00,1.88376,1.88395,1.88373,1.88395,3505380.0
2008-09-10 10:24:00,1.88412,1.88439,1.88412,1.88438,7805388.0
2008-09-10 10:25:00,1.88461,1.88505,1.88461,1.88505,3582065.0
2008-09-10 10:26:00,1.88501,1.88501,1.88446,1.88446,3805585.0
2008-09-10 10:27:00,1.88443,1.88443,1.88415,1.88434,3921426.0
2008-09-10 10:28:00,1.88422,1.88422,1.88382,1.88382,5378248.0
2008-09-10 10:29:00,1.88382,1.88382,1.88341,1.88343,10369422.0
2008-09-10 10:30:00,1.88332,1.88332,1.88316,1.88316,9438248.0
2008-09-10 10:31:00,1.88317,1.88325,1.88308,1.88325,10979429.0
2008-09-10 10:32:00,1.88314,1.88314,1.88279,1.8829,3848427.0
2008-09-10 10:33:00,1.88295,1.88305,1.88288,1.88288,4295672.0
2008-09-10 10:34:00,1.88286,1.88286,1.88242,1.88242,5381495.0
2008-09-10 10:35:00,1.8825,1.88251,1.88239,1.88243,3385263.0
2008-09-10 10:36:00,1.88237,1.8827,1.88226,1.8827,14654218.0
2008-09-10 10:37:00,1.88293,1.88331,1.88293,1.88331,6185336.0
2008-09-10 10:38:00,1.88335,1.88365,1.88335,1.88365,8335974.0
2008-09-10 10:39:00,1.88366,1.88401,1.88363,1.88363,1731704.0
2008-09-10 10:40:00,1.88364,1.88364,1.88343,1.88354,7631982.0
2008-09-10 10:41:00,1.88359,1.88367,1.88346,1.88356,8000446.0
2008-09-10 10:42:00,1.88357,1.88368,1.88357,1.88364,5440883.0
2008-09-10 10:43:00,1.88362,1.88362,1.88341,1.8835,3240199.0
2008-09-10 10:44:00,1.88349,1.88354,1.88306,1.88306,5175011.0
2008-09-10 10:45:00,1.8829,1.8829,1.88256,1.88256,14630816.0
2008-09-10 10:46:00,1.88271,1.88271,1.88257,1.88257,8029661.0
2008-09-10 10:47:00,1.88244,1.88244,1.88168,1.88168,7049063.0
2008-09-10 10:48:00,1.88169,1.88169,1.88141,1.88148,2804909.0
2008-09-10 10:49:00,1.88139,1.88175,1.88119,1.88175,17605694.0
2008-09-10 10:50:00,1.88194,1.88242,1.88194,1.88242,5544741.0
2008-09-10 10:51:00,1.8823,1.8823,1.88158,1.88169,3202792.0
2008-09-10 10:52:00,1.88186,1.88193,1.88147,1.88147,11388766.0
2008-09-10 10:53:00,1.88166,1.88205,1.88163,1.88205,16146861.0
2008-09-10 10:54:00,1.88202,1.88207,1.88179,1.88195,26710137.0
2008-09-10 10:55:00,1.88187,1.88187,1.88136,1.88149,10558457.0
2008-09-10 10:56:00,1.88158,1.88173,1.88157,1.88173,5763370.0
2008-09-10 10:57:00,1.88185,1.88185,1.88161,1.88161,10077993.0
2008-09-10 10:58:00,1.88163,1.88203,1.88163,1.88203,1208321.0
2008-09-10 10:59:00,1.88205,1.88211,1.88192,1.88192,22944316.0
2008-09-10 11:00:00,1.88169,1.88172,1.88126,1.88126,4265963.0
2008-09-10 11:01:00,1.8811,1.8811,1.88071,1.88073,7924857.0
2008-09-10 11:02:00,1.88075,1.88101,1.88071,1.88101,3129789.0
2008-09-10 11:03:00,1.88105,1.88106,1.88097,1.88097,3947625.0
2008-09-10 11:04:00,1.88084,1.88133,1.88084,1.88133,12069065.0
2008-09-10 11:05:00,1.88144,1.88157,1.88133,1.88133,4222445.0
2008-09-10 11:06:00,1.88144,1.88144,1.88126,1.88126,5222758.0
2008-09-10 11:07:00,1.88159,1.88231,1.88159,1.88231,3840162.0
2008-09-10 11:08:00,1.88253,1.88304,1.88253,1.88303,4678662.0
2008-09-10 11:09:00,1.88323,1.88346,1.88308,1.88346,14139317.0
2008-09-10 11:10:00,1.88344,1.88352,1.88338,1.88342,3149027.0
2008-09-10 11:11:00,1.88362,1.88371,1.88356,1.88368,5054111.0
2008-09-10 11:12:00,1.88352,1.88352,1.88306,1.88306,3762007.0
2008-09-10 11:13:00,1.88312,1.88338,1.88312,1.88332,16851060.0
2008-09-10 11:14:00,1.88348,1.88428,1.88348,1.88417,14415302.0
2008-09-10 11:15:00,1.88425,1.88425,1.88379,1.88379,5564558.0
2008-09-10 11:16:00,1.88372,1.88372,1.88356,1.88368,6192325.0
2008-09-10 11:17:00,1.88362,1.88374,1.88353,1.88374,12209016.0
2008-09-10 11:18:00,1.8837,1.8837,1.88352,1.88356,3679595.0
2008-09-10 11:19:00,1.88363,1.88378,1.88363,1.88378,2283113.0
2008-09-10 11:20:00,1.8839,1.8839,1.88339,1.88356,17011178.0
2008-09-10 11:21:00,1.88357,1.88364,1.88353,1.88361,5468284.0
2008-09-10 11:22:00,1.88356,1.88356,1.8833,1.88331,24594724.0
2008-09-10 11:23:00,1.88335,1.88365,1.88335,1.88365,5258416.0
2008-09-10 11:24:00,1.88392,1.88441,1.88392,1.88434,9049114.0
2008-09-10 11:25:00,1.88448,1.88448,1.8842,1.8842,5099439.0
2008-09-10 11:26:00,1.88411,1.88411,1.88379,1.88383,11948155.0
2008-09-10 11:27:00,1.88399,1.8841,1.88397,1.88401,5223887.0
2008-09-10 11:28:00,1.88389,1.88423,1.88389,1.88423,2028970.0
2008-09-10 11:29:00,1.88431,1.8844,1.88396,1.88396,4895981.0
2008-09-10 11:30:00,1.88399,1.88399,1.88361,1.88365,17287536.0
2008-09-10 11:31:00,1.88358,1.88358,1.88324,1.88335,10406280.0
2008-09-10 11:32:00,1.88333,1.88333,1.88292,1.88295,5461541.0
2008-09-10 11:33:00,1.88287,1.88287,1.88257,1.88261,9641601.0
2008-09-10 11:34:00,1.8825,1.8825,1.88224,1.88224,3975295.0
2008-09-10 11:35:00,1.88227,1.88227,1.88194,1.88194,5638335.0
2008-09-10 11:36:00,1.88185,1.88185,1.88166,1.88166,7002693.0
2008-09-10 11:37:00,1.8815,1.88172,1.88117,1.88172,5877863.0
2008-09-10 11:38:00,1.88177,1.88177,1.88156,1.88163,2051575.0
2008-09-10 11:39:00,1.8816,1.8817,1.88131,1.88169,8460573.0
2008-09-10 11:40:00,1.88156,1.88156,1.88086,1.88086,1409649.0
2008-09-10 11:41:00,1.88087,1.88087,1.88055,1.88087,11571622.0
2008-09-10 11:42:00,1.88099,1.88114,1.88097,1.88112,4230178.0
2008-09-10 11:43:00,1.8812,1.8812,1.8808,1.88105,10028375.0
2008-09-10 11:44:00,1.88092,1.88092,1.88052,1.88067,8542507.0
2008-09-10 11:45:00,1.88018,1.88048,1.88018,1.88039,8995226.0
2008-09-10 11:46:00,1.88039,1.88071,1.88039,1.88071,10691154.0
2008-09-10 11:47:00,1.8808,1.88085,1.88062,1.88062,5915205.0
2008-09-10 11:48:00,1.8804,1.88051,1.88019,1.88051,14685810.0
2008-09-10 11:49:00,1.88055,1.88083,1.88051,1.88083,2530401.0
2008-09-10 11:50:00,1.88079,1.88115,1.88079,1.88106,8274257.0
2008-09-10 11:51:00,1.8812,1.88149,1.8812,1.88148,4289750.0
2008-09-10 11:52:00,1.88143,1.88143,1.88108,1.88108,7258160.0
2008-09-10 11:53:00,1.8812,1.88122,1.88106,1.88113,10019133.0
2008-09-10 11:54:00,1.88097,1.88097,1.8807,1.88077,6369385.0
2008-09-10 11:55:00,1.88082,1.88089,1.88073,1.88077,8049548.0
2008-09-10 11:56:00,1.88074,1.88082,1.88073,1.88073,5182560.0
2008-09-10 11:57:00,1.88075,1.88078,1.88056,1.88078,28161325.0
2008-09-10 11:58:00,1.88083,1.88101,1.88066,1.88066,4693989.0
2008-09-10 11:59:00,1.88059,1.88067,1.88044,1.88067,22296111.0
2008-09-10 12:00:00,1.88082,1.8812,1.88082,1.88119,6330147.0
2008-09-10 12:01:00,1.88125,1.88192,1.88125,1.88192,30621086.0
2008-09-10 12:02:00,1.88189,1.88189,1.88143,1.88143,2385778.0
2008-09-10 12:03:00,1.88121,1.88121,1.88048,1.88048,2700461.0
2008-09-10 12:04:00,1.88048,1.88048,1.8801,1.8801,14503405.0
2008-09-10 12:05:00,1.87989,1.87989,1.87911,1.87911,3374932.0
2008-09-10 12:06:00,1.87914,1.87953,1.87914,1.87927,2010375.0
2008-09-10 12:07:00,1.87896,1.87896,1.87852,1.87875,5576516.0
2008-09-10 12:08:00,1.87879,1.87904,1.87879,1.87892,9146470.0
2008-09-10 12:09:00,1.87884,1.87903,1.87849,1.87903,5267031.0
2008-09-10 12:10:00,1.87909,1.87909,1.87888,1.87898,5009536.0
2008-09-10 12:11:00,1.87917,1.87917,1.87903,1.87911,13947114.0
2008-09-10 12:12:00,1.8791,1.87933,1.8791,1.87913,16001103.0
2008-09-10 12:13:00,1.87905,1.87905,1.87887,1.87893,4332716.0
2008-09-10 12:14:00,1.87883,1.87883,1.8784,1.87849,3843690.0
2008-09-10 12:15:00,1.87847,1.8787,1.87837,1.8787,17108830.0
2008-09-10 12:16:00,1.87893,1.87932,1.8789,1.87932,7602000.0
2008-09-10 12:17:00,1.8794,1.87987,1.87916,1.87987,10841417.0
2008-09-10 12:18:00,1.8799,1.8799,1.87963,1.87963,11603143.0
2008-09-10 12:19:00,1.87947,1.87947,1.879,1.879,15205306.0
2008-09-10 12:20:00,1.87872,1.87872,1.8783,1.8783,4083752.0
2008-09-10 12:21:00,1.87825,1.87857,1.8782,1.87857,3779961.0
2008-09-10 12:22:00,1.87871,1.87888,1.87871,1.87879,6531700.0
2008-09-10 12:23:00,1.87882,1.87913,1.87879,1.87913,11703387.0
2008-09-10 12:24:00,1.87932,1.87959,1.87932,1.87959,4048319.0
2008-09-10 12:25:00,1.87969,1.87976,1.87944,1.87944,11422173.0
2008-09-10 12:26:00,1.87915,1.87987,1.87915,1.87987,2332159.0
2008-09-10 12:27:00,1.87983,1.87994,1.87962,1.87962,13929378.0
2008-09-10 12:28:00,1.87954,1.87954,1.87927,1.87927,25265880.0
2008-09-10 12:29:00,1.87943,1.87943,1.87918,1.87918,2890508.0
2008-09-10 12:30:00,1.87896,1.87912,1.87881,1.87885,4576751.0
2008-09-10 12:31:00,1.87881,1.87881,1.87853,1.87853,13575328.0
2008-09-10 12:32:00,1.8785,1.8785,1.8781,1.8781,6459089.0
2008-09-10 12:33:00,1.87808,1.87808,1.87753,1.87763,5883614.0
2008-09-10 12:34:00,1.87751,1.87755,1.87741,1.87755,20889604.0
2008-09-10 12:35:00,1.87756,1.87756,1.87749,1.87753,7059744.0
2008-09-10 12:36:00,1.87753,1.87762,1.87744,1.87749,18405709.0
2008-09-10 12:37:00,1.87731,1.87731,1.87705,1.87719,15870453.0
2008-09-10 12:38:00,1.87701,1.87701,1.87618,1.87618,10685470.0
2008-09-10 12:39:00,1.8761,1.87656,1.87607,1.87656,8697376.0
2008-09-10 12:40:00,1.87683,1.87683,1.87669,1.87669,5355720.0
2008-09-10 12:41:00,1.87664,1.87664,1.87621,1.87621,2944886.0
2008-09-10 12:42:00,1.87635,1.87667,1.87635,1.87667,6710892.0
2008-09-10 12:43:00,1.87675,1.87702,1.87652,1.87702,7806920.0
2008-09-10 12:44:00,1.87724,1.87772,1.87724,1.87772,7442653.0
2008-09-10 12:45:00,1.87787,1.87818,1.87787,1.87813,6855188.0
2008-09-10 12:46:00,1.87822,1.87822,1.87795,1.87812,4289799.0
2008-09-10 12:47:00,1.87824,1.87845,1.87824,1.87834,28792022.0
2008-09-10 12:48:00,1.87831,1.87831,1.8779,1.87818,10700257.0
2008-09-10 12:49:00,1.87819,1.87855,1.87819,1.87844,10780530.0
2008-09-10 12:50:00,1.87842,1.87858,1.87842,1.87851,8885076.0
2008-09-10 12:51:00,1.87841,1.87841,1.87803,1.87809,9279893.0
2008-09-10 12:52:00,1.87793,1.87797,1.87782,1.87795,5854237.0
2008-09-10 12:53:00,1.87791,1.87793,1.87776,1.87782,4885755.0
2008-09-10 12:54:00,1.87795,1.87795,1.87782,1.8779,7603790.0
2008-09-10 12:55:00,1.8778,1.8778,1.87739,1.87739,8049249.0
2008-09-10 12:56:00,1.87727,1.87727,1.87705,1.87713,3433325.0
2008-09-10 12:57:00,1.87739,1.87751,1.87733,1.8774,5746880.0
2008-09-10 12:58:00,1.87729,1.87743,1.8771,1.8771,5222908.0
2008-09-10 12:59:00,1.87693,1.87693,1.87667,1.87691,10028265.0
2008-09-10 13:00:00,1.87702,1.87711,1.87694,1.87699,48834320.0
2008-09-10 13:01:00,1.87698,1.87709,1.87694,1.87705,5036588.0
2008-09-10 13:02:00,1.87734,1.87755,1.87734,1.87755,5835143.0
2008-09-10 13:03:00,1.87751,1.87781,1.87751,1.87781,3923234.0
2008-09-10 13:04:00,1.87778,1.87788,1.87759,1.87788,49371677.0
2008-09-10 13:05:00,1.87797,1.87868,1.87797,1.87868,2404677.0
2008-09-10 13:06:00,1.87881,1.87881,1.87848,1.87856,26739158.0
2008-09-10 13:07:00,1.87864,1.87867,1.87824,1.87864,11077823.0
2008-09-10 13:08:00,1.87851,1.87851,1.87774,1.87774,4596423.0
2008-09-10 13:09:00,1.87772,1.87803,1.87736,1.87803,2578851.0
2008-09-10 13:10:00,1.87813,1.87824,1.87805,1.87815,5383105.0
2008-09-10 13:11:00,1.87819,1.87819,1.87796,1.87796,13424808.0
2008-09-10 13:12:00,1.87793,1.87805,1.87784,1.87792,590074.0
2008-09-10 13:13:00,1.87791,1.87802,1.87783,1.87784,8717793.0
2008-09-10 13:14:00,1.87777,1.87809,1.87774,1.87791,15949077.0
2008-09-10 13:15:00,1.87786,1.87786,1.87763,1.87777,12178884.0
2008-09-10 13:16:00,1.87775,1.87803,1.87775,1.87803,16044651.0
2008-09-10 13:17:00,1.87799,1.87802,1.87754,1.87802,11564926.0
2008-09-10 13:18:00,1.87803,1.87826,1.87803,1.87826,8840146.0
2008-09-10 13:19:00,1.87816,1.87837,1.87816,1.87837,3965470.0
2008-09-10 13:20:00,1.8784,1.87851,1.87827,1.87827,4901657.0
2008-09-10 13:21:00,1.87812,1.87827,1.87806,1.8782,9679002.0
2008-09-10 13:22:00,1.87825,1.87831,1.87811,1.87825,5788346.0
2008-09-10 13:23:00,1.87828,1.87835,1.87818,1.87826,9457508.0
2008-09-10 13:24:00,1.87823,1.87839,1.87823,1.87829,21678562.0
2008-09-10 13:25:00,1.87834,1.87851,1.87834,1.87851,8190397.0
2008-09-10 13:26:00,1.87858,1.87883,1.87855,1.87883,11016361.0
2008-09-10 13:27:00,1.87877,1.87877,1.87833,1.87833,6837702.0
2008-09-10 13:28:00,1.8781,1.8781,1.87761,1.87801,5212749.0
2008-09-10 13:29:00,1.87809,1.87849,1.87809,1.87849,19533788.0
2008-09-10 13:30:00,1.87846,1.87873,1.87844,1.87873,3387573.0
2008-09-10 13:31:00,1.87872,1.87872,1.87825,1.87825,32758876.0
2008-09-10 13:32:00,1.87816,1.87847,1.87791,1.87847,8163447.0
2008-09-10 13:33:00,1.87853,1.87877,1.87853,1.87861,5314529.0
2008-09-10 13:34:00,1.87862,1.87921,1.87862,1.87921,3595208.0
2008-09-10 13:35:00,1.87913,1.87924,1.879,1.87906,16842217.0
2008-09-10 13:36:00,1.87889,1.87911,1.87889,1.87911,2230186.0
2008-09-10 13:37:00,1.87898,1.87899,1.87878,1.87878,1358450.0
2008-09-10 13:38:00,1.87888,1.87889,1.8786,1.87878,4295548.0
2008-09-10 13:39:00,1.8788,1.87901,1.87866,1.87901,9044853.0
2008-09-10 13:40:00,1.87901,1.87912,1.87898,1.87902,13677790.0
2008-09-10 13:41:00,1.87901,1.87935,1.87875,1.87935,10273622.0
2008-09-10 13:42:00,1.87938,1.87972,1.87935,1.87943,22507854.0
2008-09-10 13:43:00,1.87928,1.87961,1.87924,1.87961,4120775.0
2008-09-10 13:44:00,1.87955,1.87963,1.87938,1.87954,4067568.0
2008-09-10 13:45:00,1.87946,1.87946,1.87886,1.87886,8085598.0
2008-09-10 13:46:00,1.87903,1.8794,1.87903,1.87907,14027157.0
2008-09-10 13:47:00,1.87897,1.87939,1.87897,1.87921,6444052.0
2008-09-10 13:48:00,1.87938,1.8799,1.87938,1.87967,5974610.0
2008-09-10 13:49:00,1.87941,1.8796,1.87941,1.87958,12121194.0
2008-09-10 13:50:00,1.87957,1.87979,1.87949,1.87972,7869763.0
2008-09-10 13:51:00,1.87952,1.87989,1.87939,1.87989,11178626.0
2008-09-10 13:52:00,1.88024,1.88031,1.87991,1.87997,2026063.0
2008-09-10 13:53:00,1.8799,1.88032,1.8799,1.88032,8439629.0
2008-09-10 13:54:00,1.88029,1.88038,1.88018,1.88018,16754392.0
2008-09-10 13:55:00,1.88009,1.8804,1.88007,1.8804,18769942.0
2008-09-10 13:56:00,1.88017,1.88043,1.88004,1.88004,2830478.0
2008-09-10 13:57:00,1.88014,1.88014,1.87989,1.87998,32369920.0
2008-09-10 13:58:00,1.88006,1.88052,1.87992,1.88052,36085818.0
2008-09-10 13:59:00,1.88061,1.88114,1.88061,1.88114,9232660.0
2008-09-10 14:00:00,1.88119,1.88119,1.88072,1.88072,3927267.0
2008-09-10 14:01:00,1.88047,1.88056,1.88032,1.88035,13840935.0
2008-09-10 14:02:00,1.88027,1.88075,1.88021,1.88075,11987397.0
2008-09-10 14:03:00,1.88081,1.88081,1.88052,1.88052,3903809.0
2008-09-10 14:04:00,1.88036,1.88044,1.88015,1.88015,8973080.0
2008-09-10 14:05:00,1.88018,1.88054,1.88018,1.88041,3306046.0
2008-09-10 14:06:00,1.88032,1.88032,1.8796,1.87966,7073574.0
2008-09-10 14:07:00,1.87962,1.87985,1.87934,1.87985,50273983.0
2008-09-10 14:08:00,1.88009,1.88072,1.88009,1.88043,12009142.0
2008-09-10 14:09:00,1.88019,1.88023,1.87982,1.87982,9346278.0
2008-09-10 14:10:00,1.87982,1.87998,1.87965,1.87998,4274035.0
2008-09-10 14:11:00,1.8801,1.88055,1.8801,1.88041,7994081.0
2008-09-10 14:12:00,1.88031,1.88037,1.88003,1.88037,8768236.0
2008-09-10 14:13:00,1.88045,1.88079,1.88044,1.88079,14507568.0
2008-09-10 14:14:00,1.88079,1.88079,1.88045,1.88045,5240010.0
2008-09-10 14:15:00,1.88039,1.88039,1.88012,1.8802,7568699.0
2008-09-10 14:16:00,1.88001,1.88001,1.87956,1.87956,11575731.0
2008-09-10 14:17:00,1.87976,1.88026,1.87976,1.88004,7294157.0
2008-09-10 14:18:00,1.88045,1.88057,1.88045,1.88057,10754733.0
2008-09-10 14:19:00,1.88066,1.88152,1.88066,1.88152,1664296.0
2008-09-10 14:20:00,1.88162,1.88187,1.88162,1.88173,7200069.0
2008-09-10 14:21:00,1.88156,1.88156,1.88106,1.88106,17207693.0
2008-09-10 14:22:00,1.88097,1.88097,1.88004,1.88026,21783983.0
2008-09-10 14:23:00,1.88037,1.88047,1.88037,1.88045,11419312.0
2008-09-10 14:24:00,1.88052,1.8808,1.88052,1.88076,11262776.0
2008-09-10 14:25:00,1.8809,1.88113,1.88081,1.88081,6434693.0
2008-09-10 14:26:00,1.88125,1.88157,1.88125,1.88157,3501558.0
2008-09-10 14:27:00,1.8815,1.88212,1.8815,1.88178,3473741.0
2008-09-10 14:28:00,1.88211,1.88225,1.88211,1.88224,12211165.0
2008-09-10 14:29:00,1.88218,1.88218,1.8816,1.88184,10706151.0
2008-09-10 14:30:00,1.88202,1.88296,1.88202,1.88296,17172188.0
2008-09-10 14:31:00,1.88307,1.88326,1.88287,1.88326,9488700.0
2008-09-10 14:32:00,1.88332,1.88332,1.88242,1.88242,14195131.0
2008-09-10 14:33:00,1.88233,1.88237,1.88202,1.88202,5589039.0
2008-09-10 14:34:00,1.88196,1.88196,1.88163,1.88168,4768298.0
2008-09-10 14:35:00,1.88164,1.88174,1.88137,1.88173,2314379.0
2008-09-10 14:36:00,1.88162,1.88162,1.8812,1.88149,3359115.0
2008-09-10 14:37:00,1.88136,1.88136,1.88092,1.88103,3673053.0
2008-09-10 14:38:00,1.88109,1.88126,1.88109,1.88126,15133915.0
2008-09-10 14:39:00,1.88118,1.8813,1.88056,1.88056,4291090.0
2008-09-10 14:40:00,1.8803,1.8803,1.87986,1.87986,3231235.0
2008-09-10 14:41:00,1.87989,1.88028,1.87966,1.88028,4271070.0
2008-09-10 14:42:00,1.88023,1.88093,1.88023,1.88093,2787596.0
2008-09-10 14:43:00,1.88094,1.88109,1.88072,1.88109,21052340.0
2008-09-10 14:44:00,1.88136,1.88153,1.88136,1.88145,4072765.0
2008-09-10 14:45:00,1.88142,1.88153,1.88137,1.88146,24628543.0
2008-09-10 14:46:00,1.88143,1.88143,1.88109,1.88109,5001558.0
2008-09-10 14:47:00,1.88112,1.88112,1.8809,1.88105,5266198.0
2008-09-10 14:48:00,1.8812,1.88151,1.8812,1.88151,18577379.0
2008-09-10 14:49:00,1.88139,1.88173,1.88131,1.88173,7009068.0
2008-09-10 14:50:00,1.88177,1.88177,1.8814,1.88144,28890415.0
2008-09-10 14:51:00,1.88139,1.88139,1.88114,1.88114,3619761.0
2008-09-10 14:52:00,1.88107,1.88117,1.88093,1.88117,11793277.0
2008-09-10 14:53:00,1.88115,1.88167,1.88115,1.88167,5962888.0
2008-09-10 14:54:00,1.88179,1.88196,1.88174,1.88174,4527718.0
2008-09-10 14:55:00,1.88135,1.88135,1.88081,1.88081,5833507.0
2008-09-10 14:56:00,1.88079,1.88093,1.88067,1.88087,5512705.0
2008-09-10 14:57:00,1.88091,1.88102,1.88054,1.88054,3787846.0
2008-09-10 14:58:00,1.8804,1.8804,1.88021,1.88021,12854590.0
2008-09-10 14:59:00,1.88019,1.88019,1.87989,1.87994,5195497.0
2008-09-10 15:00:00,1.87998,1.8802,1.87998,1.8802,3251182.0
2008-09-10 15:01:00,1.88013,1.8805,1.88012,1.8805,7222916.0
2008-09-10 15:02:00,1.88015,1.88082,1.88015,1.88063,4403799.0
2008-09-10 15:03:00,1.88051,1.88054,1.87996,1.87996,6047956.0
2008-09-10 15:04:00,1.88026,1.88079,1.88024,1.88024,5866636.0
2008-09-10 15:05:00,1.87995,1.87995,1.87964,1.87964,5609128.0
2008-09-10 15:06:00,1.87958,1.87959,1.87939,1.87939,4543650.0
2008-09-10 15:07:00,1.87921,1.87948,1.87921,1.87923,10480556.0
2008-09-10 15:08:00,1.87908,1.87908,1.87806,1.87822,11859077.0
2008-09-10 15:09:00,1.87832,1.87892,1.87832,1.87892,2187826.0
2008-09-10 15:10:00,1.87889,1.88027,1.87889,1.88027,11393783.0
2008-09-10 15:11:00,1.88043,1.88065,1.88026,1.88042,4522686.0
2008-09-10 15:12:00,1.88055,1.88067,1.88028,1.88055,10343516.0
2008-09-10 15:13:00,1.88058,1.88075,1.8803,1.8803,4514496.0
2008-09-10 15:14:00,1.88017,1.88017,1.87978,1.87978,20156232.0
2008-09-10 15:15:00,1.87967,1.87967,1.87953,1.87957,7448430.0
2008-09-10 15:16:00,1.87968,1.88012,1.87967,1.88009,4488630.0
2008-09-10 15:17:00,1.87991,1.87991,1.87933,1.87933,10000569.0
2008-09-10 15:18:00,1.87905,1.87905,1.87844,1.87864,10680007.0
2008-09-10 15:19:00,1.87873,1.87935,1.87873,1.87935,3735214.0
2008-09-10 15:20:00,1.87968,1.88006,1.87968,1.87972,4318222.0
2008-09-10 15:21:00,1.8795,1.8795,1.87911,1.87945,5226832.0
2008-09-10 15:22:00,1.87933,1.87957,1.8793,1.87943,10301551.0
2008-09-10 15:23:00,1.87934,1.87936,1.87884,1.87884,12779410.0
2008-09-10 15:24:00,1.87872,1.87872,1.87705,1.87834,9598294.0
2008-09-10 15:25:00,1.87819,1.87819,1.87761,1.87761,7201206.0
2008-09-10 15:26:00,1.87767,1.87793,1.87765,1.87791,4056075.0
2008-09-10 15:27:00,1.8781,1.87828,1.8781,1.87818,5189788.0
2008-09-10 15:28:00,1.87836,1.87878,1.87825,1.87878,4193799.0
2008-09-10 15:29:00,1.87888,1.87908,1.87888,1.87895,26872521.0
2008-09-10 15:30:00,1.87896,1.87896,1.87833,1.87833,4355497.0
2008-09-10 15:31:00,1.87833,1.87833,1.87785,1.87789,12000295.0
2008-09-10 15:32:00,1.87803,1.87827,1.87803,1.87827,3960437.0
2008-09-10 15:33:00,1.87828,1.87847,1.878,1.878,6600728.0
2008-09-10 15:34:00,1.87805,1.87822,1.87793,1.87822,19202272.0
2008-09-10 15:35:00,1.87798,1.87812,1.87778,1.87778,8379619.0
2008-09-10 15:36:00,1.87779,1.878,1.87753,1.878,10616366.0
2008-09-10 15:37:00,1.87826,1.87855,1.87826,1.87855,15918059.0
2008-09-10 15:38:00,1.87882,1.8789,1.87858,1.87875,4807045.0
2008-09-10 15:39:00,1.87885,1.87899,1.87885,1.87887,13451285.0
2008-09-10 15:40:00,1.87875,1.87875,1.87843,1.87843,7803071.0
2008-09-10 15:41:00,1.87841,1.87851,1.87828,1.87838,4012836.0
2008-09-10 15:42:00,1.87829,1.87829,1.87805,1.87808,16114035.0
2008-09-10 15:43:00,1.878,1.878,1.87781,1.87782,10140280.0
2008-09-10 15:44:00,1.87784,1.87784,1.87747,1.87757,26767189.0
2008-09-10 15:45:00,1.8776,1.87773,1.87757,1.87757,7367621.0
2008-09-10 15:46:00,1.87767,1.87795,1.87735,1.87795,7414298.0
2008-09-10 15:47:00,1.87781,1.87829,1.87781,1.87821,4948777.0
2008-09-10 15:48:00,1.87805,1.8781,1.87793,1.8781,3612962.0
2008-09-10 15:49:00,1.87807,1.87807,1.87778,1.87778,4609477.0
2008-09-10 15:50:00,1.87777,1.87777,1.87755,1.87755,2958414.0
2008-09-10 15:51:00,1.87766,1.87792,1.87766,1.87783,5808569.0
2008-09-10 15:52:00,1.87787,1.87793,1.87782,1.87792,5911683.0
2008-09-10 15:53:00,1.87777,1.87777,1.87745,1.87749,3550756.0
2008-09-10 15:54:00,1.87747,1.8779,1.87747,1.87786,7041252.0
2008-09-10 15:55:00,1.87797,1.87797,1.87777,1.87785,17466603.0
2008-09-10 15:56:00,1.87804,1.87813,1.87743,1.87798,4443042.0
2008-09-10 15:57:00,1.87796,1.87796,1.8779,1.87791,2715934.0
2008-09-10 15:58:00,1.87779,1.87822,1.87772,1.87822,16262425.0
2008-09-10 15:59:00,1.87818,1.87847,1.87776,1.87847,2418962.0
2008-09-10 16:00:00,1.87873,1.87905,1.87873,1.87905,20521437.0
2008-09-10 16:01:00,1.87914,1.87944,1.87906,1.87944,4591713.0
2008-09-10 16:02:00,1.87967,1.8799,1.87967,1.8799,4258376.0
2008-09-10 16:03:00,1.87993,1.88018,1.87993,1.88016,16035496.0
2008-09-10 16:04:00,1.88021,1.88021,1.87998,1.88009,3021219.0
2008-09-10 16:05:00,1.88004,1.88004,1.87959,1.88001,11440017.0
2008-09-10 16:06:00,1.88013,1.88051,1.88013,1.88036,3680804.0
2008-09-10 16:07:00,1.88038,1.88057,1.88033,1.88033,3672622.0
2008-09-10 16:08:00,1.88027,1.88102,1.88027,1.88102,4237502.0
2008-09-10 16:09:00,1.88132,1.88141,1.88125,1.88127,8368386.0
2008-09-10 16:10:00,1.88133,1.88174,1.88133,1.88174,3034610.0
2008-09-10 16:11:00,1.8817,1.88176,1.88136,1.88136,6354171.0
2008-09-10 16:12:00,1.88115,1.88121,1.88099,1.88103,12047244.0
2008-09-10 16:13:00,1.88101,1.88102,1.88087,1.88102,5116013.0
2008-09-10 16:14:00,1.88092,1.88092,1.88079,1.88079,2498027.0
2008-09-10 16:15:00,1.88067,1.88074,1.88063,1.88074,1646154.0
2008-09-10 16:16:00,1.8807,1.88082,1.88063,1.8807,18304995.0
2008-09-10 16:17:00,1.88062,1.88099,1.8806,1.88099,3637916.0
2008-09-10 16:18:00,1.88095,1.88101,1.88093,1.88093,3295933.0
2008-09-10 16:19:00,1.88108,1.88158,1.88108,1.88158,20430196.0
2008-09-10 16:20:00,1.88166,1.88184,1.88165,1.88184,10024307.0
2008-09-10 16:21:00,1.88174,1.88174,1.88137,1.88145,5437275.0
2008-09-10 16:22:00,1.88137,1.88189,1.88126,1.88189,12017588.0
2008-09-10 16:23:00,1.88185,1.88185,1.88126,1.88126,7362340.0
2008-09-10 16:24:00,1.88121,1.8815,1.88121,1.8815,6103055.0
2008-09-10 16:25:00,1.88153,1.88153,1.88123,1.88134,9992236.0
2008-09-10 16:26:00,1.88142,1.88142,1.88082,1.88082,1675770.0
2008-09-10 16:27:00,1.8806,1.8806,1.88027,1.88036,5302345.0
2008-09-10 16:28:00,1.88041,1.88043,1.88024,1.88026,11272576.0
2008-09-10 16:29:00,1.88032,1.88056,1.88032,1.88055,4799919.0
2008-09-10 16:30:00,1.88072,1.88092,1.88047,1.88047,1354542.0
2008-09-10 16:31:00,1.88024,1.88024,1.8798,1.8798,7718888.0
2008-09-10 16:32:00,1.87961,1.87961,1.87923,1.87923,7958173.0
2008-09-10 16:33:00,1.87899,1.87899,1.87839,1.87846,12767691.0
2008-09-10 16:34:00,1.87865,1.87892,1.87865,1.87892,19433534.0
2008-09-10 16:35:00,1.8789,1.8789,1.87841,1.87852,4779580.0
2008-09-10 16:36:00,1.87843,1.87843,1.8776,1.87768,9908315.0
2008-09-10 16:37:00,1.87773,1.87863,1.87773,1.87863,21174752.0
2008-09-10 16:38:00,1.87883,1.87913,1.87874,1.87874,7432021.0
2008-09-10 16:39:00,1.87867,1.8788,1.87847,1.87847,5452007.0
2008-09-10 16:40:00,1.87859,1.87917,1.87859,1.87917,15160958.0
2008-09-10 16:41:00,1.87935,1.87965,1.87918,1.87965,4443913.0
2008-09-10 16:42:00,1.87971,1.8798,1.87938,1.87938,11330910.0
2008-09-10 16:43:00,1.87926,1.87963,1.87918,1.87963,3561083.0
2008-09-10 16:44:00,1.87969,1.87975,1.87969,1.87971,10568919.0
2008-09-10 16:45:00,1.87957,1.87988,1.87957,1.87962,9579169.0
2008-09-10 16:46:00,1.87945,1.87972,1.87945,1.87972,4796254.0
2008-09-10 16:47:00,1.87966,1.87999,1.87966,1.87999,13575246.0
2008-09-10 16:48:00,1.87999,1.88004,1.87973,1.87991,19895584.0
2008-09-10 16:49:00,1.88003,1.88021,1.88003,1.88009,2979541.0
2008-09-10 16:50:00,1.87983,1.87983,1.87903,1.87903,13311318.0
2008-09-10 16:51:00,1.8788,1.87881,1.87842,1.87842,4570250.0
2008-09-10 16:52:00,1.87833,1.87833,1.878,1.87804,10057124.0
2008-09-10 16:53:00,1.87811,1.87847,1.87811,1.87847,2993780.0
2008-09-10 16:54:00,1.87851,1.87891,1.87851,1.87891,2833302.0
2008-09-10 16:55:00,1.87882,1.87883,1.87878,1.8788,4652121.0
2008-09-10 16:56:00,1.87883,1.87952,1.87877,1.87952,8633385.0
2008-09-10 16:57:00,1.87969,1.87989,1.87947,1.87947,3820156.0
2008-09-10 16:58:00,1.87924,1.87924,1.87889,1.8789,7926314.0
2008-09-10 16:59:00,1.87888,1.87888,1.87832,1.87832,1273350.0
2008-09-10 17:00:00,1.87826,1.87826,1.87798,1.87798,6737049.0
2008-09-10 17:01:00,1.8779,1.87794,1.87776,1.87776,1050027.0
2008-09-10 17:02:00,1.87745,1.87782,1.87745,1.87766,4390597.0
2008-09-10 17:03:00,1.87768,1.87787,1.87767,1.87787,6024904.0
2008-09-10 17:04:00,1.87789,1.87812,1.87789,1.87792,4774570.0
2008-09-10 17:05:00,1.878,1.87827,1.878,1.87827,9145543.0
2008-09-10 17:06:00,1.87835,1.87877,1.87833,1.87877,8440127.0
2008-09-10 17:07:00,1.8788,1.87894,1.8775,1.87884,6968270.0
2008-09-10 17:08:00,1.87897,1.87914,1.8789,1.87912,12581717.0
2008-09-10 17:09:00,1.87919,1.87949,1.87919,1.87921,5045343.0
2008-09-10 17:10:00,1.87925,1.87953,1.87925,1.87948,6571890.0
2008-09-10 17:11:00,1.87982,1.88016,1.87982,1.88013,3816413.0
2008-09-10 17:12:00,1.87989,1.87995,1.87953,1.87953,5093780.0
2008-09-10 17:13:00,1.87946,1.87946,1.8789,1.879,3884173.0
2008-09-10 17:14:00,1.87898,1.87981,1.87898,1.87981,14780290.0
2008-09-10 17:15:00,1.87978,1.88013,1.87978,1.88013,2287627.0
2008-09-10 17:16:00,1.88042,1.88109,1.88042,1.88052,199245438.0
2008-09-10 17:17:00,1.88039,1.88076,1.88016,1.88076,10864509.0
2008-09-10 17:18:00,1.88066,1.88067,1.88038,1.88038,3373075.0
2008-09-10 17:19:00,1.8803,1.88069,1.88029,1.88069,12721384.0
2008-09-10 17:20:00,1.88091,1.88189,1.88091,1.88189,10284696.0
2008-09-10 17:21:00,1.88202,1.8827,1.88202,1.88263,10533534.0
2008-09-10 17:22:00,1.88273,1.88294,1.88273,1.88291,6440624.0
2008-09-10 17:23:00,1.883,1.88339,1.883,1.88339,45552007.0
2008-09-10 17:24:00,1.88358,1.88358,1.88315,1.88335,5186928.0
2008-09-10 17:25:00,1.88356,1.88369,1.88328,1.88343,3660583.0
2008-09-10 17:26:00,1.88359,1.88409,1.88348,1.88409,7311094.0
2008-09-10 17:27:00,1.8841,1.88447,1.88409,1.88414,13098147.0
2008-09-10 17:28:00,1.88388,1.88408,1.88374,1.88408,7205265.0
2008-09-10 17:29:00,1.88414,1.88414,1.88348,1.88405,7337652.0
2008-09-10 17:30:00,1.88424,1.88476,1.88424,1.88476,14598057.0
2008-09-10 17:31:00,1.88468,1.88468,1.88438,1.88457,20781990.0
2008-09-10 17:32:00,1.88457,1.88466,1.88438,1.88438,2107740.0
2008-09-10 17:33:00,1.88441,1.88441,1.88384,1.88391,14010114.0
2008-09-10 17:34:00,1.88362,1.88362,1.88325,1.88341,9895818.0
2008-09-10 17:35:00,1.88336,1.88345,1.88328,1.88343,3790667.0
2008-09-10 17:36:00,1.88349,1.88354,1.88314,1.88314,20544562.0
2008-09-10 17:37:00,1.88296,1.88337,1.88296,1.88337,8620610.0
2008-09-10 17:38:00,1.88318,1.88322,1.88249,1.88299,19971349.0
2008-09-10 17:39:00,1.88292,1.88355,1.88292,1.88355,3988569.0
2008-09-10 17:40:00,1.88367,1.88409,1.88351,1.88351,9867111.0
2008-09-10 17:41:00,1.88351,1.88358,1.88321,1.88321,2774304.0
2008-09-10 17:42:00,1.88319,1.88366,1.88311,1.88366,6480620.0
2008-09-10 17:43:00,1.88385,1.88415,1.88385,1.88402,1956895.0
2008-09-10 17:44:00,1.88408,1.88418,1.88385,1.88418,11860125.0
2008-09-10 17:45:00,1.88428,1.88442,1.88395,1.88395,6817182.0
2008-09-10 17:46:00,1.88397,1.88404,1.88382,1.88382,25701256.0
2008-09-10 17:47:00,1.88376,1.88378,1.88346,1.88378,12348942.0
2008-09-10 17:48:00,1.88383,1.88383,1.88352,1.88356,3463789.0
2008-09-10 17:49:00,1.88357,1.88365,1.88316,1.88316,7000675.0
2008-09-10 17:50:00,1.88315,1.88315,1.88279,1.8828,5949680.0
2008-09-10 17:51:00,1.88283,1.88349,1.88283,1.88329,3484919.0
2008-09-10 17:52:00,1.88342,1.8836,1.88342,1.88346,7694752.0
2008-09-10 17:53:00,1.88355,1.8837,1.88349,1.88349,6239825.0
2008-09-10 17:54:00,1.88347,1.88387,1.88346,1.88387,4690067.0
2008-09-10 17:55:00,1.88383,1.88383,1.88328,1.88337,7998663.0
2008-09-10 17:56:00,1.88343,1.88343,1.88272,1.88272,3186082.0
2008-09-10 17:57:00,1.8831,1.8831,1.88302,1.88302,32484231.0
2008-09-10 17:58:00,1.88319,1.88338,1.88318,1.88338,22163407.0
2008-09-10 17:59:00,1.88348,1.88355,1.88328,1.88328,4352847.0
2008-09-10 18:00:00,1.88294,1.88296,1.88285,1.88294,4888017.0
2008-09-10 18:01:00,1.88291,1.88334,1.88291,1.88334,4788402.0
2008-09-10 18:02:00,1.88336,1.88372,1.88336,1.88372,8711056.0
2008-09-10 18:03:00,1.8835,1.88381,1.8835,1.88368,4143570.0
2008-09-10 18:04:00,1.88336,1.88336,1.88255,1.88255,4144240.0
2008-09-10 18:05:00,1.88247,1.88268,1.88236,1.88268,17656456.0
2008-09-10 18:06:00,1.88286,1.88296,1.88285,1.88292,8506775.0
2008-09-10 18:07:00,1.88311,1.88375,1.88311,1.88375,23456553.0
2008-09-10 18:08:00,1.88394,1.88471,1.88394,1.88471,9571537.0
2008-09-10 18:09:00,1.88475,1.88482,1.88472,1.88482,7067907.0
2008-09-10 18:10:00,1.88479,1.8849,1.88476,1.8849,22414413.0
2008-09-10 18:11:00,1.88501,1.88508,1.88481,1.88481,8721665.0
2008-09-10 18:12:00,1.8844,1.88495,1.8844,1.88495,12618447.0
2008-09-10 18:13:00,1.88492,1.88509,1.88484,1.88509,3860154.0
2008-09-10 18:14:00,1.88524,1.88563,1.88524,1.88563,1120831.0
2008-09-10 18:15:00,1.88569,1.88575,1.88551,1.88555,3442587.0
2008-09-10 18:16:00,1.88548,1.88548,1.88521,1.88521,7959570.0
2008-09-10 18:17:00,1.88522,1.88539,1.88518,1.88518,8221956.0
2008-09-10 18:18:00,1.88515,1.88585,1.88515,1.88585,6856051.0
2008-09-10 18:19:00,1.88584,1.88584,1.88553,1.88566,24221990.0
2008-09-10 18:20:00,1.8856,1.88572,1.88534,1.88543,3052628.0
2008-09-10 18:21:00,1.88575,1.8858,1.88548,1.88548,2663897.0
2008-09-10 18:22:00,1.88546,1.88556,1.88539,1.88539,3087177.0
2008-09-10 18:23:00,1.88535,1.88535,1.88497,1.88497,4437965.0
2008-09-10 18:24:00,1.88501,1.88522,1.88501,1.8851,5664542.0
2008-09-10 18:25:00,1.88496,1.88506,1.88489,1.88506,14330338.0
2008-09-10 18:26:00,1.88501,1.88522,1.88501,1.88503,12736781.0
2008-09-10 18:27:00,1.88498,1.88512,1.88475,1.88475,2575836.0
2008-09-10 18:28:00,1.88479,1.88486,1.88466,1.88466,15889980.0
2008-09-10 18:29:00,1.88453,1.88453,1.88431,1.88436,3443851.0
2008-09-10 18:30:00,1.88416,1.8842,1.88396,1.8842,2600475.0
2008-09-10 18:31:00,1.88434,1.88471,1.88434,1.88471,10171270.0
2008-09-10 18:32:00,1.88506,1.88522,1.88506,1.88511,10148932.0
2008-09-10 18:33:00,1.88499,1.88499,1.88474,1.88496,3904981.0
2008-09-10 18:34:00,1.88503,1.88534,1.88503,1.88523,7172709.0
2008-09-10 18:35:00,1.88524,1.88536,1.88521,1.88524,21336820.0
2008-09-10 18:36:00,1.88521,1.88524,1.88498,1.88523,3637306.0
2008-09-10 18:37:00,1.8853,1.8853,1.88494,1.88494,10700791.0
2008-09-10 18:38:00,1.88486,1.88486,1.88455,1.88471,13499672.0
2008-09-10 18:39:00,1.8847,1.8847,1.88446,1.8846,5136263.0
2008-09-10 18:40:00,1.88455,1.88466,1.8845,1.8845,19430986.0
2008-09-10 18:41:00,1.88452,1.88471,1.88443,1.88471,2690076.0
2008-09-10 18:42:00,1.88477,1.88477,1.88455,1.88465,17318923.0
2008-09-10 18:43:00,1.88439,1.88449,1.8841,1.88428,10534190.0
2008-09-10 18:44:00,1.88424,1.88463,1.88424,1.88463,2854260.0
2008-09-10 18:45:00,1.88467,1.88468,1.8845,1.88467,2373833.0
2008-09-10 18:46:00,1.88467,1.8847,1.88458,1.8846,3022192.0
2008-09-10 18:47:00,1.88445,1.88464,1.88445,1.88458,7857115.0
2008-09-10 18:48:00,1.88453,1.88459,1.88443,1.88459,5470339.0
2008-09-10 18:49:00,1.88454,1.88454,1.88429,1.88434,7982696.0
2008-09-10 18:50:00,1.88432,1.88467,1.88432,1.88467,1670313.0
2008-09-10 18:51:00,1.88442,1.88493,1.88442,1.88464,11836467.0
2008-09-10 18:52:00,1.88458,1.88474,1.88458,1.88472,3253216.0
2008-09-10 18:53:00,1.88478,1.8849,1.88474,1.88483,13937638.0
2008-09-10 18:54:00,1.88504,1.8851,1.88488,1.8851,6240873.0
2008-09-10 18:55:00,1.88521,1.88529,1.88515,1.88529,5563172.0
2008-09-10 18:56:00,1.8853,1.88547,1.8853,1.8854,13700241.0
2008-09-10 18:57:00,1.88558,1.88613,1.88558,1.88613,5000168.0
2008-09-10 18:58:00,1.88619,1.88634,1.88487,1.88596,1365305.0
2008-09-10 18:59:00,1.88578,1.88578,1.88525,1.88525,7518187.0
2008-09-10 19:00:00,1.88533,1.88533,1.88502,1.88502,13945150.0
2008-09-10 19:01:00,1.88505,1.88505,1.88472,1.88472,1765291.0
2008-09-10 19:02:00,1.88474,1.88474,1.88405,1.88405,7475493.0
2008-09-10 19:03:00,1.88378,1.88378,1.88347,1.88351,15202521.0
2008-09-10 19:04:00,1.88353,1.88368,1.88343,1.88343,12301329.0
2008-09-10 19:05:00,1.88313,1.88327,1.88259,1.88259,15667461.0
2008-09-10 19:06:00,1.88254,1.88265,1.88247,1.88247,4495383.0
2008-09-10 19:07:00,1.88248,1.88277,1.88248,1.88277,6262679.0
2008-09-10 19:08:00,1.88292,1.88336,1.88289,1.88336,9855650.0
2008-09-10 19:09:00,1.88335,1.88335,1.88296,1.88296,4719343.0
2008-09-10 19:10:00,1.88281,1.88281,1.88254,1.88264,2179950.0
2008-09-10 19:11:00,1.88254,1.88254,1.88206,1.88206,10934317.0
2008-09-10 19:12:00,1.882,1.882,1.88165,1.88165,7878511.0
2008-09-10 19:13:00,1.88143,1.88163,1.8812,1.88163,7135631.0
2008-09-10 19:14:00,1.88172,1.88199,1.88172,1.88199,6391365.0
2008-09-10 19:15:00,1.88198,1.88204,1.88192,1.88193,16326128.0
2008-09-10 19:16:00,1.88179,1.8818,1.88147,1.8818,2786529.0
2008-09-10 19:17:00,1.88196,1.88215,1.88183,1.88191,6987822.0
2008-09-10 19:18:00,1.88203,1.8822,1.88203,1.8822,3690730.0
2008-09-10 19:19:00,1.88215,1.88241,1.88215,1.88228,8437527.0
2008-09-10 19:20:00,1.88229,1.8823,1.88187,1.8819,7534580.0
2008-09-10 19:21:00,1.88182,1.88185,1.88171,1.88171,6932422.0
2008-09-10 19:22:00,1.88154,1.88154,1.88136,1.88153,11571768.0
2008-09-10 19:23:00,1.88147,1.88168,1.88147,1.88157,8566433.0
2008-09-10 19:24:00,1.88148,1.88151,1.88133,1.88133,7282669.0
2008-09-10 19:25:00,1.88134,1.88149,1.88129,1.88149,8449066.0
2008-09-10 19:26:00,1.88172,1.88212,1.88172,1.88175,7401816.0
2008-09-10 19:27:00,1.88162,1.88167,1.88152,1.88152,3786206.0
2008-09-10 19:28:00,1.88133,1.88133,1.88081,1.88104,14439793.0
2008-09-10 19:29:00,1.88112,1.88132,1.88108,1.88132,4266352.0
2008-09-10 19:30:00,1.88161,1.88241,1.88145,1.88241,15741119.0
2008-09-10 19:31:00,1.88254,1.88288,1.88254,1.88288,6922241.0
2008-09-10 19:32:00,1.88283,1.88283,1.88259,1.88259,5286165.0
2008-09-10 19:33:00,1.88241,1.88241,1.8822,1.88223,7284042.0
2008-09-10 19:34:00,1.88216,1.88245,1.88213,1.88245,9689802.0
2008-09-10 19:35:00,1.88249,1.88259,1.88209,1.88249,4907168.0
2008-09-10 19:36:00,1.88236,1.88236,1.88212,1.88215,2971060.0
2008-09-10 19:37:00,1.88198,1.88198,1.88133,1.88173,8177500.0
2008-09-10 19:38:00,1.88195,1.88215,1.88195,1.8821,4126744.0
2008-09-10 19:39:00,1.88188,1.88191,1.88132,1.88132,9135358.0
2008-09-10 19:40:00,1.88114,1.88123,1.88102,1.88102,6147931.0
2008-09-10 19:41:00,1.88088,1.88121,1.88088,1.88121,19283780.0
2008-09-10 19:42:00,1.88133,1.88151,1.88123,1.88123,5734568.0
2008-09-10 19:43:00,1.88123,1.8813,1.88086,1.88086,9600071.0
2008-09-10 19:44:00,1.88069,1.88069,1.88014,1.88014,13123962.0
2008-09-10 19:45:00,1.87999,1.87999,1.87905,1.87905,5588427.0
2008-09-10 19:46:00,1.87915,1.87915,1.87879,1.87879,2820092.0
2008-09-10 19:47:00,1.87875,1.87875,1.87845,1.87855,3670336.0
2008-09-10 19:48:00,1.87844,1.87844,1.87807,1.87807,3740302.0
2008-09-10 19:49:00,1.87804,1.87804,1.87765,1.87765,1795953.0
2008-09-10 19:50:00,1.87766,1.87766,1.87735,1.87735,8398846.0
2008-09-10 19:51:00,1.87734,1.87734,1.87685,1.87685,4868597.0
2008-09-10 19:52:00,1.87688,1.87691,1.87642,1.87691,10818966.0
2008-09-10 19:53:00,1.87695,1.87732,1.87653,1.87732,1548813.0
2008-09-10 19:54:00,1.87746,1.87746,1.87737,1.87737,8885047.0
2008-09-10 19:55:00,1.87741,1.87743,1.87732,1.87743,4478974.0
2008-09-10 19:56:00,1.87736,1.87775,1.87736,1.87775,7271761.0
2008-09-10 19:57:00,1.87777,1.87797,1.87777,1.87796,3839728.0
2008-09-10 19:58:00,1.87812,1.87818,1.87799,1.87818,9314314.0
2008-09-10 19:59:00,1.87822,1.87842,1.87822,1.87827,4832054.0
2008-09-10 20:00:00,1.87823,1.87859,1.87809,1.87859,2123901.0
2008-09-10 20:01:00,1.87864,1.87875,1.87855,1.87875,3030886.0
2008-09-10 20:02:00,1.87871,1.87871,1.87836,1.87836,6629300.0
2008-09-10 20:03:00,1.87811,1.87811,1.87759,1.87761,14192573.0
2008-09-10 20:04:00,1.87744,1.87744,1.87699,1.87713,3762590.0
2008-09-10 20:05:00,1.87742,1.87776,1.87732,1.87752,9171661.0
2008-09-10 20:06:00,1.87745,1.87745,1.87724,1.87741,6691337.0
2008-09-10 20:07:00,1.87722,1.87739,1.87692,1.87696,6942395.0
2008-09-10 20:08:00,1.87694,1.87696,1.87658,1.87661,9800862.0
2008-09-10 20:09:00,1.87664,1.87664,1.87628,1.87631,6512790.0
2008-09-10 20:10:00,1.87624,1.87624,1.87576,1.87603,9119621.0
2008-09-10 20:11:00,1.87599,1.87599,1.87577,1.87599,3441939.0
2008-09-10 20:12:00,1.87605,1.87613,1.87605,1.87613,10107044.0
2008-09-10 20:13:00,1.87623,1.87654,1.87623,1.87653,3618341.0
2008-09-10 20:14:00,1.87639,1.87639,1.87594,1.87594,1970847.0
2008-09-10 20:15:00,1.87568,1.87568,1.87517,1.87517,43853914.0
2008-09-10 20:16:00,1.87547,1.8761,1.87547,1.8761,6080250.0
2008-09-10 20:17:00,1.87627,1.8767,1.87627,1.87668,3469737.0
2008-09-10 20:18:00,1.87663,1.8767,1.87632,1.87632,5979169.0
2008-09-10 20:19:00,1.87618,1.87618,1.87583,1.87595,2496331.0
2008-09-10 20:20:00,1.87605,1.87605,1.87562,1.87576,4017064.0
2008-09-10 20:21:00,1.87577,1.87603,1.87577,1.87602,2270390.0
2008-09-10 20:22:00,1.87606,1.87635,1.87606,1.87628,16723554.0
2008-09-10 20:23:00,1.8762,1.87636,1.8762,1.87633,4014936.0
2008-09-10 20:24:00,1.87642,1.87644,1.87624,1.87644,3734418.0
2008-09-10 20:25:00,1.8764,1.87646,1.87607,1.87607,11980881.0
2008-09-10 20:26:00,1.87604,1.87604,1.87569,1.87577,2847943.0
2008-09-10 20:27:00,1.8757,1.8757,1.87526,1.87533,4903970.0
2008-09-10 20:28:00,1.8753,1.87566,1.8753,1.87566,3840556.0
2008-09-10 20:29:00,1.87594,1.87608,1.87588,1.87599,8977345.0
2008-09-10 20:30:00,1.87605,1.87624,1.87605,1.8761,8261243.0
2008-09-10 20:31:00,1.87609,1.87623,1.87605,1.87618,11959595.0
2008-09-10 20:32:00,1.87633,1.87694,1.87633,1.87694,3367120.0
2008-09-10 20:33:00,1.87711,1.87723,1.87708,1.87718,6452370.0
2008-09-10 20:34:00,1.87726,1.8775,1.87719,1.87719,4565831.0
2008-09-10 20:35:00,1.87695,1.87695,1.87643,1.87667,5394194.0
2008-09-10 20:36:00,1.87682,1.87712,1.87679,1.87712,6976610.0
2008-09-10 20:37:00,1.87721,1.87736,1.87721,1.87726,4489345.0
2008-09-10 20:38:00,1.87734,1.87753,1.87734,1.87753,6494877.0
2008-09-10 20:39:00,1.87758,1.87758,1.87737,1.87744,4503087.0
2008-09-10 20:40:00,1.8775,1.8775,1.87734,1.87734,3720651.0
2008-09-10 20:41:00,1.87725,1.87734,1.87722,1.87729,7053990.0
2008-09-10 20:42:00,1.87742,1.87744,1.87704,1.87735,13043656.0
2008-09-10 20:43:00,1.87728,1.87745,1.87725,1.87745,7873575.0
2008-09-10 20:44:00,1.87704,1.87744,1.87704,1.87735,4550633.0
2008-09-10 20:45:00,1.87756,1.87774,1.87755,1.87755,4442479.0
2008-09-10 20:46:00,1.87778,1.87788,1.87778,1.87786,4627261.0
2008-09-10 20:47:00,1.87793,1.87836,1.87792,1.87836,25415144.0
2008-09-10 20:48:00,1.87838,1.87838,1.8783,1.87838,3210281.0
2008-09-10 20:49:00,1.87829,1.87829,1.87802,1.87805,67113974.0
2008-09-10 20:50:00,1.87803,1.87815,1.87796,1.87799,10160472.0
2008-09-10 20:51:00,1.87796,1.87796,1.8778,1.87793,18225640.0
2008-09-10 20:52:00,1.8778,1.8778,1.87728,1.87728,13863606.0
2008-09-10 20:53:00,1.87739,1.87749,1.87735,1.87739,8807383.0
2008-09-10 20:54:00,1.87741,1.87762,1.87741,1.87753,16695180.0
2008-09-10 20:55:00,1.87758,1.87771,1.87758,1.87759,3192690.0
2008-09-10 20:56:00,1.87754,1.87754,1.87722,1.87722,5792509.0
2008-09-10 20:57:00,1.87725,1.87754,1.87725,1.87745,2433892.0
2008-09-10 20:58:00,1.87748,1.87759,1.87748,1.8775,6994653.0
2008-09-10 20:59:00,1.87745,1.87773,1.87732,1.87773,14259762.0
2008-09-10 21:00:00,1.87767,1.87767,1.87752,1.87757,4422997.0
2008-09-10 21:01:00,1.87747,1.87754,1.87736,1.87741,2700472.0
2008-09-10 21:02:00,1.87736,1.87736,1.8771,1.8771,6678555.0
2008-09-10 21:03:00,1.87694,1.87702,1.87685,1.87702,10991065.0
2008-09-10 21:04:00,1.87706,1.87736,1.87706,1.87729,6399943.0
2008-09-10 21:05:00,1.87738,1.87825,1.87738,1.87825,9658010.0
2008-09-10 21:06:00,1.87838,1.87889,1.87833,1.87889,2781597.0
2008-09-10 21:07:00,1.87911,1.87959,1.87911,1.87959,15045700.0
2008-09-10 21:08:00,1.87955,1.87963,1.87942,1.87942,10491474.0
2008-09-10 21:09:00,1.87942,1.8798,1.87938,1.8798,8761427.0
2008-09-10 21:10:00,1.87996,1.88047,1.8799,1.88047,3866597.0
2008-09-10 21:11:00,1.88053,1.8807,1.8804,1.8804,3057905.0
2008-09-10 21:12:00,1.88043,1.88043,1.87983,1.87983,6545299.0
2008-09-10 21:13:00,1.87984,1.88,1.87977,1.87977,5673842.0
2008-09-10 21:14:00,1.87954,1.87954,1.87919,1.87919,2997905.0
2008-09-10 21:15:00,1.87924,1.87925,1.8791,1.87914,7155647.0
2008-09-10 21:16:00,1.87903,1.87903,1.87853,1.87853,12851373.0
2008-09-10 21:17:00,1.87845,1.87845,1.87799,1.87801,3612524.0
2008-09-10 21:18:00,1.87786,1.87786,1.87758,1.87758,7668607.0
2008-09-10 21:19:00,1.87724,1.87724,1.8769,1.87721,2020225.0
2008-09-10 21:20:00,1.87724,1.87724,1.87647,1.87647,6368324.0
2008-09-10 21:21:00,1.8765,1.87676,1.8765,1.87657,17273384.0
2008-09-10 21:22:00,1.87667,1.87692,1.87667,1.87692,2682429.0
2008-09-10 21:23:00,1.8769,1.87697,1.8768,1.87687,6018665.0
2008-09-10 21:24:00,1.87682,1.87682,1.87639,1.87669,4087442.0
2008-09-10 21:25:00,1.87668,1.8769,1.87662,1.8769,7133135.0
2008-09-10 21:26:00,1.87696,1.87727,1.87689,1.87727,7159196.0
2008-09-10 21:27:00,1.87732,1.8774,1.87725,1.87725,7462581.0
2008-09-10 21:28:00,1.87725,1.87725,1.87708,1.87713,10461435.0
2008-09-10 21:29:00,1.87732,1.87737,1.87717,1.87717,13523122.0
2008-09-10 21:30:00,1.87725,1.87729,1.8771,1.87729,8664418.0
2008-09-10 21:31:00,1.87737,1.8776,1.87737,1.87751,5503981.0
2008-09-10 21:32:00,1.87739,1.87739,1.87691,1.87728,6184694.0
2008-09-10 21:33:00,1.87725,1.87725,1.87709,1.87719,9275808.0
2008-09-10 21:34:00,1.87718,1.87718,1.87694,1.87708,42674721.0
2008-09-10 21:35:00,1.87715,1.87735,1.87715,1.87735,3783828.0
2008-09-10 21:36:00,1.87739,1.87754,1.87739,1.87754,6953799.0
2008-09-10 21:37:00,1.87762,1.87816,1.87762,1.87816,4999889.0
2008-09-10 21:38:00,1.8782,1.87834,1.87814,1.87814,10257837.0
2008-09-10 21:39:00,1.87808,1.87812,1.87798,1.8781,6106175.0
2008-09-10 21:40:00,1.87796,1.87823,1.87796,1.87823,5141562.0
2008-09-10 21:41:00,1.87817,1.87819,1.87802,1.87802,3913883.0
2008-09-10 21:42:00,1.87816,1.87837,1.87816,1.87837,12476723.0
2008-09-10 21:43:00,1.87843,1.87848,1.87836,1.87836,5287722.0
2008-09-10 21:44:00,1.87832,1.87856,1.87832,1.87856,12265045.0
2008-09-10 21:45:00,1.8786,1.8786,1.8782,1.8782,8721845.0
2008-09-10 21:46:00,1.87802,1.87802,1.87742,1.87742,10347066.0
2008-09-10 21:47:00,1.87738,1.87753,1.87738,1.87745,31936008.0
2008-09-10 21:48:00,1.8774,1.8774,1.87706,1.87706,3148427.0
2008-09-10 21:49:00,1.87708,1.87745,1.87702,1.87745,7640662.0
2008-09-10 21:50:00,1.87732,1.87756,1.87728,1.87756,8196755.0
2008-09-10 21:51:00,1.87764,1.87771,1.87749,1.8777,4350833.0
2008-09-10 21:52:00,1.87766,1.87766,1.8775,1.87766,6852881.0
2008-09-10 21:53:00,1.87766,1.87766,1.87748,1.87748,4280669.0
2008-09-10 21:54:00,1.87746,1.87779,1.87746,1.87767,4554731.0
2008-09-10 21:55:00,1.87753,1.87753,1.87695,1.87695,5085047.0
2008-09-10 21:56:00,1.87739,1.8774,1.87712,1.8774,8719435.0
2008-09-10 21:57:00,1.87744,1.87744,1.8772,1.8773,20374914.0
2008-09-10 21:58:00,1.87734,1.87734,1.87679,1.87701,13768920.0
2008-09-10 21:59:00,1.87707,1.87707,1.87681,1.87681,25647486.0
2008-09-10 22:00:00,1.87675,1.87679,1.87662,1.87664,12462646.0
2008-09-10 22:01:00,1.87648,1.87648,1.87625,1.87631,3206656.0
2008-09-10 22:02:00,1.87632,1.87637,1.87587,1.87637,13545868.0
2008-09-10 22:03:00,1.87639,1.87662,1.87633,1.87662,2371376.0
2008-09-10 22:04:00,1.87662,1.87678,1.87656,1.87678,6711373.0
2008-09-10 22:05:00,1.87691,1.87697,1.87665,1.87697,4792442.0
2008-09-10 22:06:00,1.87671,1.87672,1.87628,1.87661,7306882.0
2008-09-10 22:07:00,1.87659,1.87683,1.87659,1.87683,17873306.0
2008-09-10 22:08:00,1.87679,1.87691,1.8767,1.87674,6214421.0
2008-09-10 22:09:00,1.87685,1.87685,1.87672,1.87677,18966091.0
2008-09-10 22:10:00,1.87674,1.877,1.87664,1.877,7507674.0
2008-09-10 22:11:00,1.87716,1.87724,1.87699,1.87708,6189981.0
2008-09-10 22:12:00,1.87701,1.87701,1.87627,1.87627,7319587.0
2008-09-10 22:13:00,1.87623,1.87627,1.8762,1.87626,30366089.0
2008-09-10 22:14:00,1.87625,1.87626,1.87592,1.87595,4977516.0
2008-09-10 22:15:00,1.87592,1.87622,1.87591,1.87622,13883743.0
2008-09-10 22:16:00,1.87622,1.87627,1.87601,1.87601,2190102.0
2008-09-10 22:17:00,1.87613,1.87647,1.87613,1.87647,22779485.0
2008-09-10 22:18:00,1.8765,1.87678,1.8765,1.87678,4181318.0
2008-09-10 22:19:00,1.87697,1.87707,1.87677,1.87707,8517619.0
2008-09-10 22:20:00,1.87713,1.87716,1.87673,1.87705,6706993.0
2008-09-10 22:21:00,1.87704,1.87704,1.87686,1.87695,8677076.0
2008-09-10 22:22:00,1.87699,1.87714,1.8765,1.87714,6060022.0
2008-09-10 22:23:00,1.87712,1.87712,1.87676,1.87676,14428675.0
2008-09-10 22:24:00,1.8766,1.8766,1.87633,1.87648,5304932.0
2008-09-10 22:25:00,1.87645,1.87645,1.87624,1.87624,22904759.0
2008-09-10 22:26:00,1.8764,1.87678,1.8764,1.87678,15567126.0
2008-09-10 22:27:00,1.87697,1.87697,1.8768,1.87686,8450348.0
2008-09-10 22:28:00,1.87683,1.87683,1.87641,1.87641,13057209.0
2008-09-10 22:29:00,1.87615,1.87615,1.87567,1.87567,6878547.0
2008-09-10 22:30:00,1.87553,1.87557,1.87545,1.87551,7058934.0
2008-09-10 22:31:00,1.87555,1.87587,1.87555,1.87587,7311716.0
2008-09-10 22:32:00,1.87577,1.87581,1.87566,1.87581,9845777.0
2008-09-10 22:33:00,1.87583,1.87583,1.87574,1.87578,5770022.0
2008-09-10 22:34:00,1.87581,1.87586,1.87554,1.87554,10769597.0
2008-09-10 22:35:00,1.87571,1.87587,1.8755,1.8755,2519557.0
2008-09-10 22:36:00,1.87557,1.87641,1.87557,1.87641,8309091.0
2008-09-10 22:37:00,1.87664,1.87678,1.87664,1.87667,3933790.0
2008-09-10 22:38:00,1.87659,1.87659,1.87611,1.87615,8891274.0
2008-09-10 22:39:00,1.87609,1.87657,1.87609,1.87657,2833543.0
2008-09-10 22:40:00,1.87651,1.87657,1.87647,1.87647,9049857.0
2008-09-10 22:41:00,1.87631,1.87647,1.87624,1.87632,5174345.0
2008-09-10 22:42:00,1.87625,1.87628,1.87605,1.87628,4165216.0
2008-09-10 22:43:00,1.8764,1.87663,1.8764,1.87655,8993779.0
2008-09-10 22:44:00,1.8765,1.87685,1.8765,1.87685,10481831.0
2008-09-10 22:45:00,1.87697,1.87718,1.87697,1.8771,4874368.0
2008-09-10 22:46:00,1.877,1.877,1.87656,1.8768,19108949.0
2008-09-10 22:47:00,1.87676,1.877,1.87653,1.87653,9397097.0
2008-09-10 22:48:00,1.8765,1.8765,1.87614,1.87625,8593480.0
2008-09-10 22:49:00,1.87637,1.87678,1.87637,1.87662,9196447.0
2008-09-10 22:50:00,1.87672,1.877,1.87671,1.877,7231736.0
2008-09-10 22:51:00,1.87703,1.87763,1.87703,1.87763,5544399.0
2008-09-10 22:52:00,1.8777,1.87786,1.87753,1.87753,6206557.0
2008-09-10 22:53:00,1.87764,1.87795,1.87737,1.87795,18513164.0
2008-09-10 22:54:00,1.87784,1.87798,1.87756,1.87756,21416132.0
2008-09-10 22:55:00,1.87767,1.87809,1.87767,1.87809,7492046.0
2008-09-10 22:56:00,1.87806,1.87806,1.87763,1.87763,22075779.0
2008-09-10 22:57:00,1.87771,1.87788,1.87771,1.87788,7786480.0
2008-09-10 22:58:00,1.87797,1.87808,1.87782,1.87782,3771425.0
2008-09-10 22:59:00,1.8777,1.8777,1.87722,1.87722,3022754.0
2008-09-10 23:00:00,1.87705,1.87705,1.87687,1.87687,2393220.0
2008-09-10 23:01:00,1.87667,1.87675,1.87621,1.87653,11940325.0
2008-09-10 23:02:00,1.87671,1.87708,1.87671,1.87704,11492263.0
2008-09-10 23:03:00,1.87694,1.87694,1.87675,1.8769,5649094.0
2008-09-10 23:04:00,1.87696,1.87699,1.87661,1.87661,3825596.0
2008-09-10 23:05:00,1.87663,1.87663,1.87488,1.87488,7436871.0
2008-09-10 23:06:00,1.87657,1.87693,1.87657,1.87693,6163167.0
2008-09-10 23:07:00,1.8769,1.87695,1.87681,1.87684,5607596.0
2008-09-10 23:08:00,1.87701,1.87723,1.87701,1.87702,4814335.0
2008-09-10 23:09:00,1.87731,1.87759,1.87731,1.87759,1094128.0
2008-09-10 23:10:00,1.87761,1.8779,1.87761,1.8779,7791185.0
2008-09-10 23:11:00,1.87791,1.87822,1.87787,1.87822,3281547.0
2008-09-10 23:12:00,1.87827,1.87855,1.87824,1.87851,4851656.0
2008-09-10 23:13:00,1.87848,1.87947,1.87848,1.87947,6033545.0
2008-09-10 23:14:00,1.87945,1.87961,1.87945,1.87956,7710692.0
2008-09-10 23:15:00,1.8796,1.87978,1.8796,1.87973,4834189.0
2008-09-10 23:16:00,1.87975,1.87986,1.87965,1.87965,2147849.0
2008-09-10 23:17:00,1.87972,1.87992,1.87915,1.87992,5771244.0
2008-09-10 23:18:00,1.88003,1.88003,1.8796,1.8796,2499473.0
2008-09-10 23:19:00,1.87931,1.8796,1.87931,1.87951,29787961.0
2008-09-10 23:20:00,1.87963,1.8799,1.87942,1.87984,2439561.0
2008-09-10 23:21:00,1.87986,1.87986,1.87955,1.87955,4312627.0
2008-09-10 23:22:00,1.87958,1.87958,1.87928,1.87928,8742327.0
2008-09-10 23:23:00,1.87919,1.87933,1.87898,1.87927,3040751.0
2008-09-10 23:24:00,1.87913,1.87928,1.87894,1.87894,5237737.0
2008-09-10 23:25:00,1.87875,1.87875,1.87837,1.87847,9934205.0
2008-09-10 23:26:00,1.87836,1.87836,1.87816,1.87826,6009903.0
2008-09-10 23:27:00,1.87822,1.87822,1.8778,1.8778,6861215.0
2008-09-10 23:28:00,1.87755,1.87768,1.87728,1.87768,4104885.0
2008-09-10 23:29:00,1.87774,1.87786,1.8777,1.87786,12431541.0
2008-09-10 23:30:00,1.8776,1.87813,1.8776,1.8779,8117020.0
2008-09-10 23:31:00,1.878,1.87825,1.878,1.87825,8107999.0
2008-09-10 23:32:00,1.87834,1.87852,1.87819,1.87852,2746307.0
2008-09-10 23:33:00,1.87855,1.8786,1.87799,1.87799,12742748.0
2008-09-10 23:34:00,1.87777,1.87777,1.87701,1.87701,7505555.0
2008-09-10 23:35:00,1.87688,1.87688,1.87668,1.87673,14985206.0
2008-09-10 23:36:00,1.87675,1.87675,1.87621,1.87621,4567023.0
2008-09-10 23:37:00,1.87592,1.87592,1.87565,1.87569,16343017.0
2008-09-10 23:38:00,1.8759,1.87607,1.8759,1.87606,11967823.0
2008-09-10 23:39:00,1.87596,1.87628,1.87583,1.87628,3990401.0
2008-09-10 23:40:00,1.87635,1.87681,1.87633,1.87681,8034908.0
2008-09-10 23:41:00,1.87679,1.87714,1.87679,1.87714,2502232.0
2008-09-10 23:42:00,1.87713,1.87723,1.87713,1.87723,4402126.0
2008-09-10 23:43:00,1.87717,1.8774,1.87717,1.8774,5022644.0
2008-09-10 23:44:00,1.87741,1.87745,1.87705,1.87741,4755564.0
2008-09-10 23:45:00,1.87735,1.87786,1.87735,1.87786,6634971.0
2008-09-10 23:46:00,1.8778,1.87831,1.8778,1.87831,9110961.0
2008-09-10 23:47:00,1.87831,1.87905,1.87831,1.87905,5523320.0
2008-09-10 23:48:00,1.8791,1.87987,1.8791,1.87986,3970050.0
2008-09-10 23:49:00,1.87988,1.87988,1.87967,1.87971,9491962.0
2008-09-10 23:50:00,1.87945,1.87945,1.87926,1.8793,14016478.0
2008-09-10 23:51:00,1.87896,1.87905,1.87885,1.87885,4070260.0
2008-09-10 23:52:00,1.87867,1.87875,1.87826,1.8785,4318449.0
2008-09-10 23:53:00,1.8785,1.8785,1.87819,1.87819,4490197.0
2008-09-10 23:54:00,1.87815,1.87815,1.87785,1.87785,9610152.0
2008-09-10 23:55:00,1.87782,1.87782,1.87719,1.87719,4922733.0
2008-09-10 23:56:00,1.87744,1.87755,1.87744,1.87746,4376462.0
2008-09-10 23:57:00,1.87748,1.8776,1.87732,1.8776,3869512.0
2008-09-10 23:58:00,1.87774,1.87866,1.87774,1.87844,5780382.0
2008-09-10 23:59:00,1.87843,1.87843,1.87776,1.87796,4071747.0
2008-09-11 00:00:00,1.87818,1.87875,1.87818,1.87875,36683213.0
2008-09-11 00:01:00,1.87882,1.87954,1.87882,1.87954,8729231.0
2008-09-11 00:02:00,1.87943,1.87972,1.87932,1.87935,2770085.0
2008-09-11 00:03:00,1.87938,1.87995,1.87938,1.87995,11161707.0
2008-09-11 00:04:00,1.87999,1.88015,1.87986,1.88,11835006.0
2008-09-11 00:05:00,1.87983,1.87983,1.87919,1.87919,2640539.0
2008-09-11 00:06:00,1.87893,1.87895,1.87853,1.87861,6820230.0
2008-09-11 00:07:00,1.87861,1.87864,1.87842,1.87864,9521624.0
2008-09-11 00:08:00,1.87861,1.87887,1.87861,1.87887,4161779.0
2008-09-11 00:09:00,1.87861,1.87861,1.87814,1.87814,5334239.0
2008-09-11 00:10:00,1.87818,1.87879,1.87818,1.87879,6354004.0
2008-09-11 00:11:00,1.87898,1.87919,1.87898,1.87919,7424001.0
2008-09-11 00:12:00,1.87931,1.87956,1.87931,1.87937,9111120.0
2008-09-11 00:13:00,1.87931,1.87931,1.87914,1.87918,13902090.0
2008-09-11 00:14:00,1.8792,1.87922,1.87914,1.87914,869932.0
2008-09-11 00:15:00,1.87916,1.87934,1.87905,1.87905,9582547.0
2008-09-11 00:16:00,1.87886,1.87886,1.87859,1.87859,19278764.0
2008-09-11 00:17:00,1.87869,1.87869,1.87829,1.87829,4314416.0
2008-09-11 00:18:00,1.87809,1.87809,1.87783,1.87783,5150093.0
2008-09-11 00:19:00,1.87793,1.87806,1.87791,1.87806,18905949.0
2008-09-11 00:20:00,1.87817,1.87838,1.87817,1.87825,2418709.0
2008-09-11 00:21:00,1.8784,1.8784,1.87816,1.87816,6290831.0
2008-09-11 00:22:00,1.8781,1.8781,1.87786,1.87798,9561750.0
2008-09-11 00:23:00,1.87795,1.87804,1.8775,1.87802,11150572.0
2008-09-11 00:24:00,1.87804,1.87822,1.87791,1.87791,4286800.0
2008-09-11 00:25:00,1.87791,1.87791,1.87708,1.87708,3936743.0
2008-09-11 00:26:00,1.87716,1.87727,1.87712,1.87725,6686862.0
2008-09-11 00:27:00,1.87727,1.87731,1.87709,1.87731,11348006.0
2008-09-11 00:28:00,1.87728,1.87758,1.87728,1.87758,24342630.0
2008-09-11 00:29:00,1.87777,1.87828,1.87777,1.87828,8304752.0
2008-09-11 00:30:00,1.87839,1.87875,1.87839,1.87875,9669651.0
2008-09-11 00:31:00,1.87882,1.87882,1.87859,1.8787,8124793.0
2008-09-11 00:32:00,1.87882,1.87914,1.87882,1.87914,16075594.0
2008-09-11 00:33:00,1.87931,1.87953,1.87931,1.87953,14242575.0
2008-09-11 00:34:00,1.87964,1.87967,1.87926,1.87926,4179555.0
2008-09-11 00:35:00,1.8789,1.8789,1.87862,1.87862,10861662.0
2008-09-11 00:36:00,1.87849,1.87857,1.87842,1.87842,5118240.0
2008-09-11 00:37:00,1.87831,1.87831,1.8779,1.8779,8465586.0
2008-09-11 00:38:00,1.87776,1.87776,1.87734,1.87747,15497347.0
2008-09-11 00:39:00,1.87766,1.87779,1.87753,1.87779,3334642.0
2008-09-11 00:40:00,1.87788,1.87832,1.87788,1.87832,1838712.0
2008-09-11 00:41:00,1.87837,1.87843,1.87823,1.87839,7793629.0
2008-09-11 00:42:00,1.87846,1.87853,1.87839,1.87849,9589189.0
2008-09-11 00:43:00,1.8785,1.8785,1.8781,1.87831,5607708.0
2008-09-11 00:44:00,1.87832,1.87848,1.87832,1.87848,3601039.0
2008-09-11 00:45:00,1.87857,1.87897,1.87857,1.87897,6797354.0
2008-09-11 00:46:00,1.8791,1.87967,1.8791,1.87967,6930635.0
2008-09-11 00:47:00,1.8799,1.88024,1.8799,1.88022,1697625.0
2008-09-11 00:48:00,1.88024,1.88044,1.88024,1.88044,13294209.0
2008-09-11 00:49:00,1.88029,1.88029,1.87992,1.87992,13909589.0
2008-09-11 00:50:00,1.87999,1.88031,1.87999,1.88031,5970195.0
2008-09-11 00:51:00,1.88017,1.88025,1.87997,1.88005,3694512.0
2008-09-11 00:52:00,1.88017,1.88061,1.88017,1.88029,6280432.0
2008-09-11 00:53:00,1.88012,1.88012,1.87972,1.88008,6428736.0
2008-09-11 00:54:00,1.88008,1.88018,1.88007,1.88007,3376310.0
2008-09-11 00:55:00,1.88015,1.88015,1.88004,1.88008,3884012.0
2008-09-11 00:56:00,1.8802,1.8802,1.87998,1.88007,6676798.0
2008-09-11 00:57:00,1.88005,1.88013,1.88001,1.88002,9221717.0
2008-09-11 00:58:00,1.87987,1.88,1.87985,1.87985,15929023.0
2008-09-11 00:59:00,1.87986,1.88016,1.87976,1.87997,4651412.0
2008-09-11 01:00:00,1.87997,1.88006,1.87973,1.88002,12212333.0
2008-09-11 01:01:00,1.88019,1.88057,1.88019,1.88057,9622899.0
2008-09-11 01:02:00,1.88071,1.88077,1.88059,1.88077,15548519.0
2008-09-11 01:03:00,1.88076,1.88076,1.88047,1.88047,3834921.0
2008-09-11 01:04:00,1.88029,1.88038,1.88019,1.88019,6280508.0
2008-09-11 01:05:00,1.88012,1.88012,1.87992,1.8801,5266705.0
2008-09-11 01:06:00,1.88028,1.88046,1.88001,1.88001,2365570.0
2008-09-11 01:07:00,1.87993,1.87999,1.87979,1.87995,9701005.0
2008-09-11 01:08:00,1.87995,1.87997,1.87982,1.87993,14770727.0
2008-09-11 01:09:00,1.87983,1.87983,1.87963,1.87963,8588114.0
2008-09-11 01:10:00,1.87965,1.87971,1.87816,1.87971,3544554.0
2008-09-11 01:11:00,1.87977,1.87981,1.87955,1.87963,2938946.0
2008-09-11 01:12:00,1.87952,1.87952,1.87925,1.87925,10560358.0
2008-09-11 01:13:00,1.87922,1.87922,1.87902,1.87906,11986168.0
2008-09-11 01:14:00,1.87909,1.87919,1.87895,1.87901,3193781.0
2008-09-11 01:15:00,1.87909,1.87909,1.8788,1.8788,11920145.0
2008-09-11 01:16:00,1.87874,1.87874,1.87856,1.87859,3411387.0
2008-09-11 01:17:00,1.87854,1.87881,1.87849,1.87849,19579256.0
2008-09-11 01:18:00,1.87852,1.87858,1.87844,1.87845,1926343.0
2008-09-11 01:19:00,1.8784,1.8784,1.87809,1.87809,3183344.0
2008-09-11 01:20:00,1.87804,1.8787,1.87804,1.8787,2949374.0
2008-09-11 01:21:00,1.87881,1.87882,1.87862,1.87873,12641978.0
2008-09-11 01:22:00,1.87875,1.8789,1.87874,1.87884,3849597.0
2008-09-11 01:23:00,1.87881,1.87899,1.87876,1.87899,6654295.0
2008-09-11 01:24:00,1.87902,1.87902,1.87885,1.879,13278769.0
2008-09-11 01:25:00,1.87888,1.87888,1.87873,1.87879,10740447.0
2008-09-11 01:26:00,1.8789,1.87898,1.87872,1.87872,5392006.0
2008-09-11 01:27:00,1.87879,1.87905,1.87877,1.87905,10248451.0
2008-09-11 01:28:00,1.87903,1.87911,1.87868,1.87868,3935883.0
2008-09-11 01:29:00,1.87854,1.87869,1.87814,1.87869,4925883.0
2008-09-11 01:30:00,1.87884,1.87913,1.87884,1.87913,8242435.0
2008-09-11 01:31:00,1.87913,1.87924,1.87859,1.87915,6300808.0
2008-09-11 01:32:00,1.87919,1.87959,1.87919,1.87959,7965577.0
2008-09-11 01:33:00,1.87997,1.88006,1.87979,1.87979,2695989.0
2008-09-11 01:34:00,1.87972,1.8798,1.87972,1.87977,4704686.0
2008-09-11 01:35:00,1.87973,1.87977,1.87944,1.87944,4999839.0
2008-09-11 01:36:00,1.87973,1.88016,1.87973,1.88016,13859261.0
2008-09-11 01:37:00,1.88016,1.88017,1.88004,1.88017,8696997.0
2008-09-11 01:38:00,1.88049,1.88049,1.87998,1.88017,5613469.0
2008-09-11 01:39:00,1.88009,1.88035,1.88009,1.88029,10533532.0
2008-09-11 01:40:00,1.88016,1.88016,1.87989,1.87989,6637514.0
2008-09-11 01:41:00,1.87976,1.87976,1.87929,1.87929,9953057.0
2008-09-11 01:42:00,1.87949,1.8795,1.87932,1.87938,4051291.0
2008-09-11 01:43:00,1.87936,1.87936,1.87919,1.87919,8423786.0
2008-09-11 01:44:00,1.87932,1.87945,1.8793,1.87945,5596138.0
2008-09-11 01:45:00,1.87944,1.87956,1.8793,1.87956,9600665.0
2008-09-11 01:46:00,1.87962,1.87981,1.87962,1.87981,2492225.0
2008-09-11 01:47:00,1.8797,1.8797,1.87944,1.87952,6996978.0
2008-09-11 01:48:00,1.87951,1.87968,1.87951,1.87967,7048604.0
2008-09-11 01:49:00,1.8796,1.8796,1.87905,1.87905,3306355.0
2008-09-11 01:50:00,1.87882,1.87882,1.87864,1.87873,2881106.0
2008-09-11 01:51:00,1.87862,1.87899,1.87862,1.87899,16089863.0
2008-09-11 01:52:00,1.879,1.87901,1.87882,1.87892,4010114.0
2008-09-11 01:53:00,1.87871,1.87871,1.87802,1.87821,5537023.0
2008-09-11 01:54:00,1.87845,1.87892,1.87845,1.87886,2742424.0
2008-09-11 01:55:00,1.87877,1.87914,1.87855,1.87914,11384556.0
2008-09-11 01:56:00,1.87916,1.87917,1.87849,1.87888,7722085.0
2008-09-11 01:57:00,1.87878,1.87899,1.87845,1.87899,14466321.0
2008-09-11 01:58:00,1.8793,1.87938,1.87929,1.87932,4967247.0
2008-09-11 01:59:00,1.87912,1.87918,1.879,1.87916,10058520.0
2008-09-11 02:00:00,1.87872,1.87872,1.8782,1.8782,11152590.0
2008-09-11 02:01:00,1.8783,1.87858,1.87812,1.87858,4539614.0
2008-09-11 02:02:00,1.87872,1.87922,1.87872,1.87902,13225745.0
2008-09-11 02:03:00,1.87901,1.87914,1.87853,1.87897,7551423.0
2008-09-11 02:04:00,1.87882,1.87884,1.87843,1.87884,11017669.0
2008-09-11 02:05:00,1.87897,1.87908,1.87884,1.87884,2514370.0
2008-09-11 02:06:00,1.87866,1.87866,1.87831,1.87843,5476778.0
2008-09-11 02:07:00,1.87839,1.87841,1.87826,1.87839,4057999.0
2008-09-11 02:08:00,1.87842,1.87842,1.878,1.878,16760273.0
2008-09-11 02:09:00,1.87806,1.87806,1.87794,1.87797,2941105.0
2008-09-11 02:10:00,1.87801,1.87801,1.87791,1.87798,3045648.0
2008-09-11 02:11:00,1.87804,1.87816,1.87804,1.87816,7679890.0
2008-09-11 02:12:00,1.87835,1.87848,1.87834,1.87841,6527640.0
2008-09-11 02:13:00,1.87875,1.87893,1.87875,1.87893,2485761.0
2008-09-11 02:14:00,1.87896,1.87963,1.87896,1.87963,10274685.0
2008-09-11 02:15:00,1.87958,1.87964,1.87938,1.87957,5823850.0
2008-09-11 02:16:00,1.87951,1.87967,1.87951,1.87954,7885961.0
2008-09-11 02:17:00,1.87953,1.87961,1.87936,1.87936,4298454.0
2008-09-11 02:18:00,1.87902,1.87934,1.87902,1.87915,10629064.0
2008-09-11 02:19:00,1.87923,1.87949,1.87923,1.87949,6407485.0
2008-09-11 02:20:00,1.87963,1.87989,1.87963,1.87989,11279079.0
2008-09-11 02:21:00,1.8801,1.88024,1.87994,1.88024,5885374.0
2008-09-11 02:22:00,1.88015,1.8803,1.88007,1.88007,8534834.0
2008-09-11 02:23:00,1.88008,1.8802,1.88008,1.8802,13230798.0
2008-09-11 02:24:00,1.87999,1.88026,1.87997,1.87997,5005846.0
2008-09-11 02:25:00,1.87998,1.87998,1.87982,1.87982,4861719.0
2008-09-11 02:26:00,1.87986,1.87993,1.87981,1.87993,2824503.0
2008-09-11 02:27:00,1.87977,1.87992,1.87952,1.87952,7542444.0
2008-09-11 02:28:00,1.87933,1.87933,1.87877,1.87888,6549696.0
2008-09-11 02:29:00,1.87888,1.87913,1.87888,1.87895,7805337.0
2008-09-11 02:30:00,1.87885,1.87893,1.87863,1.8787,5060493.0
2008-09-11 02:31:00,1.87854,1.87856,1.87838,1.87845,4279994.0
2008-09-11 02:32:00,1.87845,1.87895,1.87845,1.87895,10454403.0
2008-09-11 02:33:00,1.87883,1.87883,1.87859,1.87859,5804721.0
2008-09-11 02:34:00,1.87856,1.87856,1.87847,1.87849,11438176.0
2008-09-11 02:35:00,1.87862,1.87875,1.87853,1.87853,12468328.0
2008-09-11 02:36:00,1.87864,1.87898,1.87864,1.87898,6151131.0
2008-09-11 02:37:00,1.87897,1.87897,1.87851,1.87851,4199865.0
2008-09-11 02:38:00,1.87841,1.87865,1.87832,1.87865,13356553.0
2008-09-11 02:39:00,1.87873,1.87905,1.87873,1.87905,3157449.0
2008-09-11 02:40:00,1.87928,1.87945,1.87928,1.87934,2997781.0
2008-09-11 02:41:00,1.87934,1.87939,1.87918,1.87939,2122456.0
2008-09-11 02:42:00,1.87932,1.87942,1.87904,1.87909,21539334.0
2008-09-11 02:43:00,1.87922,1.87946,1.87922,1.87946,3783704.0
2008-09-11 02:44:00,1.87947,1.87947,1.87936,1.87936,10876046.0
2008-09-11 02:45:00,1.87926,1.87941,1.87919,1.87931,3053619.0
2008-09-11 02:46:00,1.87922,1.87922,1.87894,1.87897,12109686.0
2008-09-11 02:47:00,1.87887,1.8789,1.87871,1.87888,9703536.0
2008-09-11 02:48:00,1.87891,1.87903,1.87876,1.87892,3012448.0
2008-09-11 02:49:00,1.87876,1.87876,1.87717,1.87863,3901975.0
2008-09-11 02:50:00,1.87864,1.87872,1.87855,1.87865,8285687.0
2008-09-11 02:51:00,1.87867,1.87889,1.8786,1.87889,16022047.0
2008-09-11 02:52:00,1.87897,1.87925,1.87897,1.87925,9734101.0
2008-09-11 02:53:00,1.87923,1.87928,1.87923,1.87926,2370072.0
2008-09-11 02:54:00,1.87927,1.8793,1.87918,1.87929,5102406.0
2008-09-11 02:55:00,1.87928,1.87928,1.87916,1.87916,6757594.0
2008-09-11 02:56:00,1.87938,1.87959,1.87932,1.87932,4076667.0
2008-09-11 02:57:00,1.87933,1.87945,1.87922,1.87943,14262079.0
2008-09-11 02:58:00,1.8794,1.87957,1.87936,1.87957,10573452.0
2008-09-11 02:59:00,1.87947,1.87947,1.87911,1.87911,11462674.0
2008-09-11 03:00:00,1.87908,1.87919,1.87902,1.87919,5110316.0
2008-09-11 03:01:00,1.87929,1.87934,1.87911,1.87911,17437356.0
2008-09-11 03:02:00,1.87919,1.87929,1.87913,1.87913,9600955.0
2008-09-11 03:03:00,1.879,1.87919,1.87883,1.87919,7289080.0
2008-09-11 03:04:00,1.87907,1.87934,1.87907,1.87932,3960852.0
2008-09-11 03:05:00,1.87915,1.8795,1.87915,1.8795,3092143.0
2008-09-11 03:06:00,1.8797,1.87975,1.87931,1.87975,6076309.0
2008-09-11 03:07:00,1.87983,1.87998,1.87978,1.87998,6975159.0
2008-09-11 03:08:00,1.88004,1.8801,1.87984,1.87984,3391328.0
2008-09-11 03:09:00,1.87992,1.88,1.87991,1.88,6238448.0
2008-09-11 03:10:00,1.88009,1.88018,1.88002,1.88017,14545215.0
2008-09-11 03:11:00,1.8804,1.88103,1.8804,1.88103,12596369.0
2008-09-11 03:12:00,1.88114,1.88125,1.88114,1.88118,1639741.0
2008-09-11 03:13:00,1.88118,1.88118,1.88095,1.88095,6681419.0
2008-09-11 03:14:00,1.88093,1.88093,1.88072,1.88072,7110946.0
2008-09-11 03:15:00,1.88048,1.88048,1.87995,1.87995,3446631.0
2008-09-11 03:16:00,1.87972,1.87972,1.87905,1.87955,5764505.0
2008-09-11 03:17:00,1.87933,1.87942,1.87914,1.87942,9148244.0
2008-09-11 03:18:00,1.87942,1.87962,1.87942,1.87956,7827286.0
2008-09-11 03:19:00,1.87952,1.87958,1.8795,1.87956,1733000.0
2008-09-11 03:20:00,1.87956,1.87956,1.87937,1.87951,3150645.0
2008-09-11 03:21:00,1.87936,1.8795,1.87923,1.87937,15398794.0
2008-09-11 03:22:00,1.87932,1.87946,1.87925,1.87946,8770811.0
2008-09-11 03:23:00,1.87935,1.87935,1.8791,1.87924,4722928.0
2008-09-11 03:24:00,1.87933,1.87933,1.87898,1.87898,10091667.0
2008-09-11 03:25:00,1.87927,1.8793,1.87916,1.8793,3826029.0
2008-09-11 03:26:00,1.87922,1.87923,1.87915,1.8792,12971380.0
2008-09-11 03:27:00,1.8792,1.87931,1.87914,1.87928,16361929.0
2008-09-11 03:28:00,1.87917,1.87932,1.87912,1.87923,7648303.0
2008-09-11 03:29:00,1.87923,1.87925,1.87915,1.8792,10171088.0
2008-09-11 03:30:00,1.87915,1.87992,1.87915,1.87992,8677901.0
2008-09-11 03:31:00,1.88012,1.8805,1.88012,1.8805,25259552.0
2008-09-11 03:32:00,1.88064,1.88074,1.88057,1.88061,10539617.0
2008-09-11 03:33:00,1.88064,1.88064,1.88027,1.88032,6410566.0
2008-09-11 03:34:00,1.88036,1.88044,1.88036,1.8804,4011355.0
2008-09-11 03:35:00,1.88025,1.88026,1.87993,1.87993,4348989.0
2008-09-11 03:36:00,1.87976,1.87987,1.87916,1.8796,10728926.0
2008-09-11 03:37:00,1.87954,1.87954,1.87927,1.87944,9555061.0
2008-09-11 03:38:00,1.87953,1.87985,1.87953,1.87985,6124249.0
2008-09-11 03:39:00,1.87985,1.88031,1.87985,1.88031,2629603.0
2008-09-11 03:40:00,1.8804,1.88083,1.8804,1.88083,19900999.0
2008-09-11 03:41:00,1.88084,1.88111,1.88084,1.88111,4932567.0
2008-09-11 03:42:00,1.88121,1.8813,1.88107,1.8813,3945512.0
2008-09-11 03:43:00,1.88127,1.88154,1.88127,1.88149,19416624.0
2008-09-11 03:44:00,1.88156,1.88173,1.88153,1.88173,9752236.0
2008-09-11 03:45:00,1.88168,1.88175,1.88136,1.88136,964341.0
2008-09-11 03:46:00,1.88125,1.88201,1.88125,1.88201,13754911.0
2008-09-11 03:47:00,1.88202,1.88202,1.88161,1.88161,8469156.0
2008-09-11 03:48:00,1.88168,1.8819,1.88137,1.88137,7866074.0
2008-09-11 03:49:00,1.88129,1.88136,1.88128,1.88136,6287360.0
2008-09-11 03:50:00,1.8815,1.88207,1.8815,1.88207,5573335.0
2008-09-11 03:51:00,1.88227,1.88249,1.88227,1.88246,3974197.0
2008-09-11 03:52:00,1.88238,1.88238,1.88215,1.8822,9446992.0
2008-09-11 03:53:00,1.88226,1.88229,1.88207,1.88229,7288126.0
2008-09-11 03:54:00,1.8823,1.88232,1.88215,1.88218,2690858.0
2008-09-11 03:55:00,1.8822,1.88228,1.88217,1.88226,11172480.0
2008-09-11 03:56:00,1.88227,1.88234,1.88216,1.88234,11357049.0
2008-09-11 03:57:00,1.88239,1.88239,1.88199,1.88199,2695162.0
2008-09-11 03:58:00,1.88212,1.88212,1.88202,1.88202,8955815.0
2008-09-11 03:59:00,1.8821,1.8821,1.88196,1.88198,39057937.0
2008-09-11 04:00:00,1.88198,1.88211,1.88198,1.88211,3724612.0
2008-09-11 04:01:00,1.88207,1.88242,1.88207,1.88242,5785589.0
2008-09-11 04:02:00,1.88235,1.8824,1.88227,1.8824,3982209.0
2008-09-11 04:03:00,1.88237,1.88259,1.88237,1.88259,4304577.0
2008-09-11 04:04:00,1.88254,1.88264,1.88252,1.88264,5021660.0
2008-09-11 04:05:00,1.8826,1.8826,1.88241,1.88241,9330246.0
2008-09-11 04:06:00,1.88235,1.88244,1.88235,1.88244,4162986.0
2008-09-11 04:07:00,1.88237,1.88237,1.88203,1.88214,4044628.0
2008-09-11 04:08:00,1.88217,1.88217,1.88165,1.88165,4275036.0
2008-09-11 04:09:00,1.88173,1.882,1.88166,1.88168,13842066.0
2008-09-11 04:10:00,1.88161,1.88161,1.88096,1.88099,9114616.0
2008-09-11 04:11:00,1.8809,1.88111,1.88087,1.88111,4304513.0
2008-09-11 04:12:00,1.88129,1.8815,1.88121,1.88124,5138450.0
2008-09-11 04:13:00,1.88133,1.88133,1.8811,1.88112,9153064.0
2008-09-11 04:14:00,1.88131,1.88135,1.88096,1.88096,7072021.0
2008-09-11 04:15:00,1.88091,1.88108,1.88058,1.88103,4848167.0
2008-09-11 04:16:00,1.88124,1.8817,1.88124,1.8817,4710791.0
2008-09-11 04:17:00,1.88191,1.88203,1.88187,1.88187,4608110.0
2008-09-11 04:18:00,1.88183,1.88189,1.88178,1.88184,2325278.0
2008-09-11 04:19:00,1.88188,1.88192,1.88178,1.88192,7634843.0
2008-09-11 04:20:00,1.8819,1.8819,1.88157,1.88157,4038869.0
2008-09-11 04:21:00,1.88144,1.88144,1.88112,1.88112,10899657.0
2008-09-11 04:22:00,1.88099,1.88119,1.88097,1.88108,14946970.0
2008-09-11 04:23:00,1.88114,1.88121,1.88114,1.88118,4832316.0
2008-09-11 04:24:00,1.88122,1.88162,1.88122,1.88162,13725229.0
2008-09-11 04:25:00,1.88166,1.88184,1.88164,1.88176,8321014.0
2008-09-11 04:26:00,1.88173,1.88175,1.88164,1.88173,13987651.0
2008-09-11 04:27:00,1.88173,1.88185,1.88154,1.88185,2858354.0
2008-09-11 04:28:00,1.88187,1.8819,1.88174,1.88183,7904844.0
2008-09-11 04:29:00,1.88181,1.88196,1.88141,1.88141,7567613.0
2008-09-11 04:30:00,1.88174,1.88176,1.88163,1.8817,11913313.0
2008-09-11 04:31:00,1.88171,1.88188,1.88171,1.88188,4448775.0
2008-09-11 04:32:00,1.88197,1.88199,1.88185,1.88194,6741223.0
2008-09-11 04:33:00,1.88195,1.88209,1.88191,1.88197,6018329.0
2008-09-11 04:34:00,1.88194,1.88196,1.88177,1.88186,9037667.0
2008-09-11 04:35:00,1.88186,1.88203,1.88176,1.8819,5137555.0
2008-09-11 04:36:00,1.88194,1.88195,1.88176,1.88176,3045622.0
2008-09-11 04:37:00,1.88181,1.88211,1.88181,1.8821,9482944.0
2008-09-11 04:38:00,1.88196,1.88207,1.88189,1.88204,4124550.0
2008-09-11 04:39:00,1.88201,1.88201,1.88157,1.88157,2301908.0
2008-09-11 04:40:00,1.88148,1.88156,1.88117,1.88117,32572950.0
2008-09-11 04:41:00,1.88133,1.88177,1.88133,1.88177,2531625.0
2008-09-11 04:42:00,1.88193,1.88209,1.88167,1.88195,5710711.0
2008-09-11 04:43:00,1.88185,1.88206,1.88177,1.88206,2343277.0
2008-09-11 04:44:00,1.88212,1.88212,1.88173,1.88173,5075265.0
2008-09-11 04:45:00,1.88152,1.88152,1.88127,1.88146,7275610.0
2008-09-11 04:46:00,1.8817,1.88198,1.8817,1.88196,6416617.0
2008-09-11 04:47:00,1.8821,1.88225,1.88209,1.88217,4790813.0
2008-09-11 04:48:00,1.88208,1.88218,1.88193,1.88218,3181027.0
2008-09-11 04:49:00,1.88219,1.88219,1.88196,1.88207,7632429.0
2008-09-11 04:50:00,1.88219,1.88261,1.88219,1.88261,1065261.0
2008-09-11 04:51:00,1.88242,1.88269,1.88242,1.88242,4754899.0
2008-09-11 04:52:00,1.88238,1.88243,1.88228,1.88239,5651678.0
2008-09-11 04:53:00,1.88252,1.88266,1.88236,1.88244,6699096.0
2008-09-11 04:54:00,1.88081,1.8821,1.88081,1.88184,7281057.0
2008-09-11 04:55:00,1.8819,1.88241,1.8819,1.88241,3939854.0
2008-09-11 04:56:00,1.88258,1.88258,1.88243,1.8825,5348508.0
2008-09-11 04:57:00,1.88246,1.88251,1.88242,1.88251,11252584.0
2008-09-11 04:58:00,1.88253,1.88263,1.88248,1.88263,11698172.0
2008-09-11 05:00:00,1.8827,1.88292,1.88268,1.88268,3134339.0
2008-09-11 05:01:00,1.88248,1.88253,1.88225,1.88253,4184429.0
2008-09-11 05:02:00,1.88244,1.88249,1.88241,1.88249,8244022.0
2008-09-11 05:03:00,1.88246,1.88249,1.88229,1.88238,21224672.0
2008-09-11 05:04:00,1.88227,1.88234,1.88222,1.88222,7112927.0
2008-09-11 05:05:00,1.88207,1.88232,1.88207,1.88221,19992658.0
2008-09-11 05:06:00,1.88237,1.88237,1.88214,1.88222,18777932.0
2008-09-11 05:07:00,1.88216,1.88228,1.88216,1.88218,6533905.0
2008-09-11 05:08:00,1.88211,1.88211,1.88172,1.88172,5185075.0
2008-09-11 05:09:00,1.88157,1.88165,1.88134,1.88165,7540127.0
2008-09-11 05:10:00,1.88166,1.88166,1.88145,1.88145,9490657.0
2008-09-11 05:11:00,1.88141,1.88152,1.8813,1.88152,8476504.0
2008-09-11 05:12:00,1.88152,1.88152,1.88094,1.88094,9340123.0
2008-09-11 05:13:00,1.88096,1.88118,1.88091,1.88118,20939019.0
2008-09-11 05:14:00,1.88122,1.88126,1.8811,1.8811,4708623.0
2008-09-11 05:15:00,1.88109,1.88119,1.88104,1.88119,10727493.0
2008-09-11 05:16:00,1.88129,1.88132,1.88127,1.8813,9760994.0
2008-09-11 05:17:00,1.88125,1.88125,1.88102,1.88119,4119489.0
2008-09-11 05:18:00,1.88116,1.88116,1.8805,1.8805,5512833.0
2008-09-11 05:19:00,1.88052,1.88052,1.88036,1.88036,8818804.0
2008-09-11 05:20:00,1.88054,1.88073,1.88054,1.88073,2988338.0
2008-09-11 05:21:00,1.88096,1.88103,1.88077,1.88103,9205171.0
2008-09-11 05:22:00,1.881,1.881,1.88068,1.88068,4249529.0
2008-09-11 05:23:00,1.88052,1.88087,1.88052,1.88083,8890532.0
2008-09-11 05:24:00,1.88086,1.88118,1.88086,1.88118,2423117.0
2008-09-11 05:25:00,1.88116,1.88127,1.88116,1.88126,11864708.0
2008-09-11 05:26:00,1.8813,1.88142,1.8813,1.88142,5529489.0
2008-09-11 05:27:00,1.88137,1.88137,1.88097,1.88097,9914186.0
2008-09-11 05:28:00,1.88093,1.88093,1.88082,1.88086,7889206.0
2008-09-11 05:29:00,1.88084,1.88102,1.88077,1.88102,6568893.0
2008-09-11 05:30:00,1.88118,1.88118,1.88086,1.88086,7628419.0
2008-09-11 05:31:00,1.88089,1.881,1.88081,1.88097,12249938.0
2008-09-11 05:32:00,1.88102,1.88126,1.88101,1.88126,8458806.0
2008-09-11 05:33:00,1.88109,1.88114,1.88101,1.88111,17140636.0
2008-09-11 05:34:00,1.88113,1.88122,1.88098,1.88098,21772585.0
2008-09-11 05:35:00,1.88081,1.88081,1.88057,1.88071,5447104.0
2008-09-11 05:36:00,1.88046,1.88046,1.87954,1.87954,14369759.0
2008-09-11 05:37:00,1.87955,1.8797,1.87907,1.87951,6368244.0
2008-09-11 05:38:00,1.87938,1.87944,1.87926,1.87944,8328924.0
2008-09-11 05:39:00,1.8795,1.87984,1.8792,1.87984,7371940.0
2008-09-11 05:40:00,1.87992,1.88038,1.87992,1.88038,9348720.0
2008-09-11 05:41:00,1.88032,1.88061,1.88032,1.88061,3837481.0
2008-09-11 05:42:00,1.88062,1.88062,1.8803,1.88037,25179047.0
2008-09-11 05:43:00,1.88028,1.88056,1.88028,1.88056,2363334.0
2008-09-11 05:44:00,1.8807,1.8808,1.88065,1.88071,14985153.0
2008-09-11 05:45:00,1.88078,1.88102,1.88078,1.88082,4654494.0
2008-09-11 05:46:00,1.88081,1.88102,1.8807,1.88102,27920273.0
2008-09-11 05:47:00,1.88106,1.88106,1.88067,1.88071,7511121.0
2008-09-11 05:48:00,1.88057,1.8807,1.88044,1.8807,6428478.0
2008-09-11 05:49:00,1.88056,1.88056,1.88018,1.88018,7689928.0
2008-09-11 05:50:00,1.88023,1.88043,1.88019,1.88043,17962013.0
2008-09-11 05:51:00,1.88031,1.88049,1.88028,1.88041,5838425.0
2008-09-11 05:52:00,1.88046,1.88051,1.88038,1.88044,18410906.0
2008-09-11 05:53:00,1.88059,1.88059,1.88018,1.88044,7071404.0
2008-09-11 05:54:00,1.88055,1.88055,1.88014,1.88044,4531432.0
2008-09-11 05:55:00,1.8804,1.88047,1.88031,1.88041,6685966.0
2008-09-11 05:56:00,1.88038,1.88038,1.88014,1.88017,2577862.0
2008-09-11 05:57:00,1.8802,1.88021,1.87975,1.88007,12369525.0
2008-09-11 05:58:00,1.88008,1.88025,1.88007,1.88009,3029720.0
2008-09-11 05:59:00,1.8801,1.88011,1.87987,1.88,12783512.0
2008-09-11 06:00:00,1.87994,1.87994,1.87972,1.87974,23568726.0
2008-09-11 06:01:00,1.87946,1.87959,1.87899,1.87959,14454042.0
2008-09-11 06:02:00,1.87965,1.87998,1.87965,1.87998,20582799.0
2008-09-11 06:03:00,1.88004,1.88015,1.87996,1.88015,9151377.0
2008-09-11 06:04:00,1.87972,1.88019,1.87972,1.88019,5489633.0
2008-09-11 06:05:00,1.8803,1.88038,1.88026,1.88038,4317692.0
2008-09-11 06:06:00,1.88048,1.88053,1.8803,1.8803,3977578.0
2008-09-11 06:07:00,1.88036,1.88056,1.88036,1.88056,6990596.0
2008-09-11 06:08:00,1.88066,1.88078,1.88056,1.88077,4347791.0
2008-09-11 06:09:00,1.88075,1.88079,1.88062,1.88066,8381994.0
2008-09-11 06:10:00,1.88086,1.88092,1.88075,1.88087,7185125.0
2008-09-11 06:11:00,1.88096,1.88113,1.88089,1.88099,3493982.0
2008-09-11 06:12:00,1.88098,1.88098,1.88066,1.88079,31840486.0
2008-09-11 06:13:00,1.88079,1.88116,1.88079,1.88116,10604762.0
2008-09-11 06:14:00,1.88102,1.88115,1.88082,1.88099,9108975.0
2008-09-11 06:15:00,1.88092,1.88102,1.88081,1.88102,12606687.0
2008-09-11 06:16:00,1.881,1.881,1.8808,1.88094,5508040.0
2008-09-11 06:17:00,1.88081,1.88081,1.88049,1.88049,12487960.0
2008-09-11 06:18:00,1.88037,1.88046,1.88025,1.88025,3878972.0
2008-09-11 06:19:00,1.88035,1.88051,1.88027,1.88041,4845501.0
2008-09-11 06:20:00,1.88051,1.88051,1.88029,1.88032,5671193.0
2008-09-11 06:21:00,1.88037,1.88061,1.88035,1.88036,9583181.0
2008-09-11 06:22:00,1.88035,1.88041,1.88021,1.88021,5008906.0
2008-09-11 06:23:00,1.88015,1.88019,1.8801,1.8801,7353072.0
2008-09-11 06:24:00,1.88,1.88003,1.87989,1.88001,3956737.0
2008-09-11 06:25:00,1.88,1.88002,1.87991,1.87996,45235023.0
2008-09-11 06:26:00,1.87992,1.87992,1.87958,1.87958,8514603.0
2008-09-11 06:27:00,1.87963,1.87999,1.87946,1.87995,6546035.0
2008-09-11 06:28:00,1.87997,1.88002,1.8798,1.87995,5125226.0
2008-09-11 06:29:00,1.87987,1.87987,1.87965,1.87968,9537059.0
2008-09-11 06:30:00,1.87955,1.87966,1.87953,1.87953,13674914.0
2008-09-11 06:31:00,1.87934,1.87948,1.87933,1.87948,10618590.0
2008-09-11 06:32:00,1.87944,1.8795,1.87938,1.8795,8266955.0
2008-09-11 06:33:00,1.87958,1.87983,1.87958,1.87983,7694752.0
2008-09-11 06:34:00,1.87998,1.8801,1.87982,1.87997,6599255.0
2008-09-11 06:35:00,1.88004,1.8801,1.87979,1.88009,4015563.0
2008-09-11 06:36:00,1.8801,1.8801,1.87992,1.87998,6544159.0
2008-09-11 06:37:00,1.88004,1.88015,1.87997,1.88007,2633965.0
2008-09-11 06:38:00,1.88013,1.88025,1.88004,1.88004,15707360.0
2008-09-11 06:39:00,1.87999,1.88021,1.87998,1.88021,6141693.0
2008-09-11 06:40:00,1.88031,1.88042,1.87988,1.87988,2075433.0
2008-09-11 06:41:00,1.88009,1.88017,1.88006,1.88017,8032477.0
2008-09-11 06:42:00,1.88014,1.88014,1.87991,1.87998,3809473.0
2008-09-11 06:43:00,1.87994,1.87995,1.87986,1.87989,13622400.0
2008-09-11 06:44:00,1.87985,1.88004,1.87967,1.88004,6881092.0
2008-09-11 06:45:00,1.88008,1.88035,1.87998,1.88014,3118273.0
2008-09-11 06:46:00,1.88023,1.88061,1.88023,1.88061,6152507.0
2008-09-11 06:47:00,1.88061,1.88078,1.88047,1.88073,6510144.0
2008-09-11 06:48:00,1.88057,1.88071,1.88057,1.88067,3106365.0
2008-09-11 06:49:00,1.88073,1.88073,1.88039,1.88055,4188709.0
2008-09-11 06:50:00,1.88058,1.88075,1.88056,1.88071,9176191.0
2008-09-11 06:51:00,1.88075,1.88092,1.88065,1.88092,11096221.0
2008-09-11 06:52:00,1.88104,1.8811,1.88087,1.8811,15789380.0
2008-09-11 06:53:00,1.88104,1.88111,1.8809,1.881,2661050.0
2008-09-11 06:54:00,1.88107,1.88112,1.88082,1.88082,9157984.0
2008-09-11 06:55:00,1.88081,1.88081,1.88048,1.88048,5857535.0
2008-09-11 06:56:00,1.88048,1.88048,1.88014,1.88014,10153410.0
2008-09-11 06:57:00,1.88014,1.88037,1.88011,1.88037,6694622.0
2008-09-11 06:58:00,1.88042,1.88059,1.88013,1.8802,2607639.0
2008-09-11 06:59:00,1.88028,1.88028,1.88009,1.88009,4536409.0
2008-09-11 07:00:00,1.88004,1.8803,1.88003,1.8803,14852371.0
2008-09-11 07:01:00,1.88047,1.88062,1.88043,1.88043,6596864.0
2008-09-11 07:02:00,1.88045,1.88069,1.88045,1.88063,2445384.0
2008-09-11 07:03:00,1.88065,1.88097,1.88065,1.88097,6281185.0
2008-09-11 07:04:00,1.88109,1.88123,1.88109,1.88117,3269524.0
2008-09-11 07:05:00,1.88117,1.88117,1.88094,1.88094,17441683.0
2008-09-11 07:06:00,1.88093,1.88108,1.88058,1.88058,9281678.0
2008-09-11 07:07:00,1.88047,1.88054,1.88046,1.88054,12741113.0
2008-09-11 07:08:00,1.88059,1.88059,1.88041,1.88057,17364368.0
2008-09-11 07:09:00,1.88053,1.88066,1.88052,1.88057,9925244.0
2008-09-11 07:10:00,1.88039,1.88071,1.8801,1.88071,73557623.0
2008-09-11 07:11:00,1.88088,1.8812,1.88088,1.8812,3429055.0
2008-09-11 07:12:00,1.88126,1.8814,1.88116,1.88125,23368098.0
2008-09-11 07:13:00,1.8813,1.88159,1.8813,1.88159,4443735.0
2008-09-11 07:14:00,1.88145,1.88161,1.88131,1.88131,4321056.0
2008-09-11 07:15:00,1.88119,1.8815,1.8811,1.8811,4835955.0
2008-09-11 07:16:00,1.88151,1.88154,1.88141,1.88144,7533080.0
2008-09-11 07:17:00,1.88145,1.88153,1.88108,1.88153,12034002.0
2008-09-11 07:18:00,1.88136,1.88138,1.88109,1.88109,7105861.0
2008-09-11 07:19:00,1.88102,1.88102,1.88078,1.8809,4008891.0
2008-09-11 07:20:00,1.88083,1.88083,1.88061,1.88076,4771230.0
2008-09-11 07:21:00,1.88067,1.8807,1.88063,1.88063,6215788.0
2008-09-11 07:22:00,1.88053,1.88053,1.88016,1.88016,4252482.0
2008-09-11 07:23:00,1.88018,1.8806,1.88018,1.8806,7492870.0
2008-09-11 07:24:00,1.88045,1.88047,1.88009,1.88009,5104757.0
2008-09-11 07:25:00,1.88008,1.88015,1.87996,1.88015,4514813.0
2008-09-11 07:26:00,1.88018,1.88031,1.88014,1.88021,6144529.0
2008-09-11 07:27:00,1.88027,1.88044,1.88022,1.88044,3304985.0
2008-09-11 07:28:00,1.88044,1.88074,1.88041,1.88074,11403122.0
2008-09-11 07:29:00,1.8808,1.88082,1.88069,1.88069,7712858.0
2008-09-11 07:30:00,1.88062,1.88078,1.88062,1.88063,9175538.0
2008-09-11 07:31:00,1.88042,1.88048,1.88004,1.88004,4267284.0
2008-09-11 07:32:00,1.88002,1.88002,1.87974,1.87974,5249379.0
2008-09-11 07:33:00,1.87972,1.87972,1.87903,1.87903,3083189.0
2008-09-11 07:34:00,1.87904,1.87919,1.87894,1.87919,13212264.0
2008-09-11 07:35:00,1.87919,1.87937,1.87901,1.87937,4077766.0
2008-09-11 07:36:00,1.87952,1.88014,1.87952,1.88014,4107350.0
2008-09-11 07:37:00,1.88038,1.88059,1.88033,1.88033,16487780.0
2008-09-11 07:38:00,1.88032,1.88064,1.88027,1.88057,2267441.0
2008-09-11 07:39:00,1.88067,1.88068,1.88049,1.88068,3687070.0
2008-09-11 07:40:00,1.88061,1.88084,1.88061,1.88084,2535118.0
2008-09-11 07:41:00,1.88081,1.8811,1.88077,1.8811,5594805.0
2008-09-11 07:42:00,1.88121,1.88185,1.88121,1.88185,3353051.0
2008-09-11 07:43:00,1.88187,1.88187,1.88164,1.88164,6205602.0
2008-09-11 07:44:00,1.88146,1.88162,1.88146,1.88156,40870377.0
2008-09-11 07:45:00,1.88176,1.88226,1.88176,1.88226,2062418.0
2008-09-11 07:46:00,1.88225,1.88225,1.88156,1.8817,3695956.0
2008-09-11 07:47:00,1.88178,1.88178,1.88135,1.88135,10935992.0
2008-09-11 07:48:00,1.88124,1.88124,1.88086,1.88096,3686738.0
2008-09-11 07:49:00,1.88103,1.88137,1.88103,1.88137,8848847.0
2008-09-11 07:50:00,1.8814,1.8814,1.88102,1.88102,6147620.0
2008-09-11 07:51:00,1.88094,1.88129,1.8809,1.88108,9130672.0
2008-09-11 07:52:00,1.88099,1.88107,1.88076,1.88094,7570769.0
2008-09-11 07:53:00,1.88116,1.88164,1.88116,1.88164,6820238.0
2008-09-11 07:54:00,1.88174,1.8818,1.88143,1.88177,9168910.0
2008-09-11 07:55:00,1.88169,1.88176,1.88161,1.88171,3833511.0
2008-09-11 07:56:00,1.88165,1.88168,1.88151,1.88157,12994481.0
2008-09-11 07:57:00,1.88164,1.88187,1.88164,1.88187,6912720.0
2008-09-11 07:58:00,1.88175,1.88175,1.88136,1.88146,3088958.0
2008-09-11 07:59:00,1.88151,1.88213,1.88151,1.88213,1963668.0
2008-09-11 08:00:00,1.88207,1.88207,1.88168,1.88168,4976880.0
2008-09-11 08:01:00,1.88164,1.88164,1.88133,1.8814,10200760.0
2008-09-11 08:02:00,1.88126,1.88131,1.88112,1.88112,3719225.0
2008-09-11 08:03:00,1.88124,1.88138,1.88121,1.88121,7143185.0
2008-09-11 08:04:00,1.88132,1.8814,1.88132,1.88137,4716199.0
2008-09-11 08:05:00,1.88142,1.882,1.88142,1.882,9746648.0
2008-09-11 08:06:00,1.88204,1.88214,1.88156,1.88194,1493264.0
2008-09-11 08:07:00,1.88189,1.88189,1.8814,1.8814,9841686.0
2008-09-11 08:08:00,1.88128,1.88178,1.88127,1.88178,5118373.0
2008-09-11 08:09:00,1.88181,1.88185,1.88168,1.8818,8333842.0
2008-09-11 08:10:00,1.88179,1.88196,1.88178,1.88182,1939474.0
2008-09-11 08:11:00,1.8818,1.8818,1.8813,1.88135,4036155.0
2008-09-11 08:12:00,1.88129,1.88129,1.88079,1.88079,3831248.0
2008-09-11 08:13:00,1.8807,1.8807,1.8803,1.8803,3060993.0
2008-09-11 08:14:00,1.88012,1.88067,1.88012,1.88067,6012939.0
2008-09-11 08:15:00,1.88074,1.88079,1.88066,1.88068,13334649.0
2008-09-11 08:16:00,1.88067,1.88092,1.88064,1.88092,9868493.0
2008-09-11 08:17:00,1.88078,1.88093,1.88078,1.88093,5950574.0
2008-09-11 08:18:00,1.88098,1.88098,1.8808,1.88084,17709414.0
2008-09-11 08:19:00,1.88106,1.88147,1.88106,1.88147,5902956.0
2008-09-11 08:20:00,1.88162,1.88175,1.88162,1.88163,9149081.0
2008-09-11 08:21:00,1.8819,1.88238,1.8819,1.88238,4229521.0
2008-09-11 08:22:00,1.88247,1.88276,1.88247,1.88266,7687789.0
2008-09-11 08:23:00,1.88268,1.88282,1.88264,1.8827,3084893.0
2008-09-11 08:24:00,1.88261,1.88295,1.88224,1.88295,4704409.0
2008-09-11 08:25:00,1.88291,1.88291,1.88234,1.88234,10716438.0
2008-09-11 08:26:00,1.88219,1.88221,1.88206,1.88221,7585963.0
2008-09-11 08:27:00,1.88234,1.88246,1.88231,1.88245,4936188.0
2008-09-11 08:28:00,1.8824,1.88246,1.88238,1.88238,7413774.0
2008-09-11 08:29:00,1.88236,1.88236,1.88169,1.88221,14389907.0
2008-09-11 08:30:00,1.88211,1.8825,1.88211,1.8825,4680585.0
2008-09-11 08:31:00,1.88265,1.88301,1.88265,1.88301,13205115.0
2008-09-11 08:32:00,1.88302,1.88312,1.88286,1.88312,3514207.0
2008-09-11 08:33:00,1.88316,1.8834,1.88306,1.8834,7213545.0
2008-09-11 08:34:00,1.88347,1.88466,1.88347,1.88466,9015223.0
2008-09-11 08:35:00,1.88464,1.88464,1.88421,1.88421,8035607.0
2008-09-11 08:36:00,1.88406,1.88406,1.88377,1.88379,8395993.0
2008-09-11 08:37:00,1.88384,1.88401,1.88384,1.88387,10729502.0
2008-09-11 08:38:00,1.88386,1.88406,1.88353,1.88406,7094170.0
2008-09-11 08:39:00,1.88414,1.88423,1.88384,1.88423,7640011.0
2008-09-11 08:40:00,1.88426,1.88439,1.88426,1.88427,7928516.0
2008-09-11 08:41:00,1.88437,1.88437,1.88364,1.88364,3379789.0
2008-09-11 08:42:00,1.88359,1.88419,1.88346,1.88419,7178040.0
2008-09-11 08:43:00,1.88424,1.88427,1.88409,1.88427,2992728.0
2008-09-11 08:44:00,1.88446,1.88487,1.88446,1.88482,16688263.0
2008-09-11 08:45:00,1.88483,1.88484,1.88465,1.88471,6155013.0
2008-09-11 08:46:00,1.88465,1.88467,1.88411,1.88429,7674373.0
2008-09-11 08:47:00,1.88457,1.88478,1.88457,1.88465,8523760.0
2008-09-11 08:48:00,1.88453,1.88463,1.88441,1.88463,10846461.0
2008-09-11 08:49:00,1.88468,1.88472,1.88449,1.88472,2125743.0
2008-09-11 08:50:00,1.88478,1.88494,1.88478,1.88494,4523043.0
2008-09-11 08:51:00,1.88507,1.88521,1.88499,1.88499,9886297.0
2008-09-11 08:52:00,1.88505,1.8853,1.88505,1.88527,6437125.0
2008-09-11 08:53:00,1.88533,1.88562,1.88533,1.88551,4291945.0
2008-09-11 08:54:00,1.88539,1.88539,1.88501,1.88501,14397594.0
2008-09-11 08:55:00,1.88502,1.88502,1.88472,1.88497,11481546.0
2008-09-11 08:56:00,1.88507,1.88507,1.88403,1.88403,14071197.0
2008-09-11 08:57:00,1.88426,1.88494,1.88426,1.88494,7323890.0
2008-09-11 08:58:00,1.885,1.88526,1.88487,1.88488,1837886.0
2008-09-11 08:59:00,1.88507,1.88562,1.88507,1.88562,13772988.0
2008-09-11 09:00:00,1.88567,1.88584,1.88567,1.8857,7954911.0
2008-09-11 09:01:00,1.88559,1.88559,1.88399,1.88529,1379096.0
2008-09-11 09:02:00,1.8852,1.8852,1.88499,1.88499,5016725.0
2008-09-11 09:03:00,1.88473,1.88473,1.88419,1.88431,14107963.0
2008-09-11 09:04:00,1.88428,1.88457,1.88424,1.88457,5462659.0
2008-09-11 09:05:00,1.88455,1.88496,1.88446,1.88486,5811950.0
2008-09-11 09:06:00,1.88471,1.88497,1.88471,1.88486,12852857.0
2008-09-11 09:07:00,1.88485,1.88494,1.88473,1.88494,3265625.0
2008-09-11 09:08:00,1.88493,1.88493,1.88429,1.88429,11117184.0
2008-09-11 09:09:00,1.88465,1.88465,1.88442,1.88442,1631483.0
2008-09-11 09:10:00,1.88444,1.88452,1.88378,1.88378,7781924.0
2008-09-11 09:11:00,1.88384,1.88384,1.88346,1.88346,5665808.0
2008-09-11 09:12:00,1.88326,1.88326,1.88272,1.88272,8167480.0
2008-09-11 09:13:00,1.88278,1.88289,1.88267,1.88289,3335754.0
2008-09-11 09:14:00,1.88289,1.88289,1.88259,1.88284,2314581.0
2008-09-11 09:15:00,1.8829,1.88298,1.88282,1.88282,2846290.0
2008-09-11 09:16:00,1.88275,1.88284,1.88243,1.88268,10533136.0
2008-09-11 09:17:00,1.88286,1.88317,1.88282,1.88317,17320656.0
2008-09-11 09:18:00,1.88314,1.8832,1.88303,1.88303,2807133.0
2008-09-11 09:19:00,1.8831,1.88371,1.8831,1.88371,19870113.0
2008-09-11 09:20:00,1.88391,1.88391,1.88359,1.88359,5220309.0
2008-09-11 09:21:00,1.88367,1.88439,1.88367,1.88439,14171397.0
2008-09-11 09:22:00,1.88439,1.88451,1.88418,1.88436,10480694.0
2008-09-11 09:23:00,1.8843,1.8844,1.88393,1.88393,3516006.0
2008-09-11 09:24:00,1.88381,1.88381,1.88347,1.88347,22810370.0
2008-09-11 09:25:00,1.88355,1.88371,1.88354,1.88371,7450617.0
2008-09-11 09:26:00,1.88376,1.8838,1.88364,1.88368,3701051.0
2008-09-11 09:27:00,1.88356,1.8836,1.88325,1.8836,10046458.0
2008-09-11 09:28:00,1.88352,1.88377,1.88351,1.88351,11163724.0
2008-09-11 09:29:00,1.88345,1.88351,1.88326,1.88351,2597099.0
2008-09-11 09:30:00,1.88374,1.88396,1.8837,1.8837,3549265.0
2008-09-11 09:31:00,1.88367,1.88382,1.88365,1.88374,17434697.0
2008-09-11 09:32:00,1.88374,1.88412,1.8837,1.88412,2697492.0
2008-09-11 09:33:00,1.88409,1.88409,1.88377,1.88377,12551027.0
2008-09-11 09:34:00,1.88388,1.88388,1.88331,1.88331,14787263.0
2008-09-11 09:35:00,1.88333,1.88344,1.8829,1.8829,5184935.0
2008-09-11 09:36:00,1.88287,1.88291,1.88276,1.88291,4528536.0
2008-09-11 09:37:00,1.88314,1.8835,1.88314,1.88334,3155976.0
2008-09-11 09:38:00,1.88349,1.88386,1.88349,1.88381,2679438.0
2008-09-11 09:39:00,1.88375,1.88396,1.88375,1.88396,3256134.0
2008-09-11 09:40:00,1.88394,1.88394,1.88277,1.88277,23134662.0
2008-09-11 09:41:00,1.8827,1.88341,1.8827,1.88337,7575745.0
2008-09-11 09:42:00,1.8836,1.88426,1.8836,1.88426,9004442.0
2008-09-11 09:43:00,1.88428,1.88465,1.88428,1.88465,7783658.0
2008-09-11 09:44:00,1.88492,1.88492,1.88422,1.88422,3259409.0
2008-09-11 09:45:00,1.88397,1.88397,1.88364,1.88364,1126235.0
2008-09-11 09:46:00,1.88379,1.88399,1.88379,1.88389,4238201.0
2008-09-11 09:47:00,1.88403,1.88433,1.88403,1.88407,12090112.0
2008-09-11 09:48:00,1.88458,1.88485,1.88458,1.88485,8449589.0
2008-09-11 09:49:00,1.88481,1.88489,1.88452,1.88487,23270778.0
2008-09-11 09:50:00,1.88499,1.88536,1.88499,1.88536,7172628.0
2008-09-11 09:51:00,1.88551,1.88551,1.88529,1.88529,8922015.0
2008-09-11 09:52:00,1.88507,1.88507,1.88458,1.88458,23712650.0
2008-09-11 09:53:00,1.88444,1.885,1.88444,1.885,8696356.0
2008-09-11 09:54:00,1.88503,1.88593,1.88503,1.88585,16532262.0
2008-09-11 09:55:00,1.88592,1.88633,1.88592,1.88617,4191605.0
2008-09-11 09:56:00,1.88612,1.88612,1.88546,1.88546,4513695.0
2008-09-11 09:57:00,1.88563,1.88563,1.88527,1.88527,8850000.0
2008-09-11 09:58:00,1.88504,1.88504,1.88469,1.88469,5121284.0
2008-09-11 09:59:00,1.88479,1.88479,1.88388,1.88388,4703635.0
2008-09-11 10:00:00,1.88402,1.88414,1.88382,1.88382,4077226.0
2008-09-11 10:01:00,1.88372,1.88447,1.88372,1.88447,20867535.0
2008-09-11 10:02:00,1.88438,1.88474,1.88432,1.88474,29826674.0
2008-09-11 10:03:00,1.88433,1.88466,1.88433,1.8844,3247788.0
2008-09-11 10:04:00,1.88429,1.88455,1.88426,1.88455,7727431.0
2008-09-11 10:05:00,1.88465,1.88475,1.8845,1.88451,4373023.0
2008-09-11 10:06:00,1.88433,1.88433,1.88393,1.88393,6603689.0
2008-09-11 10:07:00,1.88393,1.88429,1.88393,1.88429,7927831.0
2008-09-11 10:08:00,1.88419,1.88433,1.88407,1.8841,3602727.0
2008-09-11 10:09:00,1.88402,1.88402,1.88342,1.88342,5575562.0
2008-09-11 10:10:00,1.88329,1.88329,1.88228,1.88228,6809994.0
2008-09-11 10:11:00,1.8824,1.88284,1.8824,1.88282,3277619.0
2008-09-11 10:12:00,1.88284,1.88314,1.88284,1.88314,13374788.0
2008-09-11 10:13:00,1.88301,1.88301,1.88216,1.88216,23685611.0
2008-09-11 10:14:00,1.88193,1.88193,1.88157,1.88157,7245384.0
2008-09-11 10:15:00,1.88172,1.88204,1.88171,1.88171,11332051.0
2008-09-11 10:16:00,1.88152,1.88186,1.88152,1.88186,2107135.0
2008-09-11 10:17:00,1.88171,1.88171,1.88114,1.88141,6193251.0
2008-09-11 10:18:00,1.88149,1.88162,1.88137,1.88137,3068241.0
2008-09-11 10:19:00,1.88114,1.88114,1.88041,1.88048,10349393.0
2008-09-11 10:20:00,1.88047,1.88074,1.88047,1.88057,3729029.0
2008-09-11 10:21:00,1.88103,1.88157,1.88103,1.88127,18198785.0
2008-09-11 10:22:00,1.88119,1.88119,1.88079,1.88079,8123455.0
2008-09-11 10:23:00,1.881,1.88111,1.88087,1.88087,20577484.0
2008-09-11 10:24:00,1.88075,1.88087,1.88072,1.88084,3705079.0
2008-09-11 10:25:00,1.88096,1.88159,1.88096,1.88156,9148396.0
2008-09-11 10:26:00,1.88163,1.88202,1.88138,1.88202,14342867.0
2008-09-11 10:27:00,1.88211,1.88224,1.88211,1.88224,2292267.0
2008-09-11 10:28:00,1.88231,1.88255,1.88231,1.88255,19426051.0
2008-09-11 10:29:00,1.8825,1.8825,1.88203,1.88203,13602364.0
2008-09-11 10:30:00,1.88205,1.88207,1.88171,1.88207,6677272.0
2008-09-11 10:31:00,1.88184,1.88198,1.88154,1.88154,7688077.0
2008-09-11 10:32:00,1.88153,1.88153,1.88116,1.88116,13588699.0
2008-09-11 10:33:00,1.88108,1.88137,1.88086,1.88137,7397644.0
2008-09-11 10:34:00,1.88118,1.88118,1.88087,1.88097,3709172.0
2008-09-11 10:35:00,1.88103,1.88159,1.88103,1.88159,5579142.0
2008-09-11 10:36:00,1.88165,1.88197,1.88162,1.88193,44281140.0
2008-09-11 10:37:00,1.88186,1.88221,1.88186,1.88221,7079944.0
2008-09-11 10:38:00,1.88229,1.88262,1.88229,1.8823,10378888.0
2008-09-11 10:39:00,1.88223,1.88223,1.88157,1.88196,10562487.0
2008-09-11 10:40:00,1.88195,1.88201,1.88181,1.88181,13757309.0
2008-09-11 10:41:00,1.88176,1.88176,1.88152,1.88152,3310832.0
2008-09-11 10:42:00,1.88149,1.88164,1.88137,1.88164,10227347.0
2008-09-11 10:43:00,1.88165,1.88205,1.88165,1.88205,191545308.0
2008-09-11 10:44:00,1.88199,1.88228,1.88186,1.88228,2335505.0
2008-09-11 10:45:00,1.88262,1.88298,1.88262,1.88288,14500433.0
2008-09-11 10:46:00,1.88292,1.88321,1.88292,1.88321,3551407.0
2008-09-11 10:47:00,1.88309,1.88315,1.88295,1.88297,5173449.0
2008-09-11 10:48:00,1.88308,1.88314,1.88275,1.88275,3686643.0
2008-09-11 10:49:00,1.88267,1.8828,1.88264,1.88264,7117057.0
2008-09-11 10:50:00,1.8826,1.88292,1.88254,1.88292,4756616.0
2008-09-11 10:51:00,1.88293,1.88298,1.88272,1.88298,11799415.0
2008-09-11 10:52:00,1.8816,1.88346,1.8816,1.88346,6694466.0
2008-09-11 10:53:00,1.88352,1.8838,1.88352,1.8838,8606225.0
2008-09-11 10:54:00,1.88384,1.88411,1.88384,1.88409,8835419.0
2008-09-11 10:55:00,1.88411,1.8844,1.88411,1.88416,4661301.0
2008-09-11 10:56:00,1.88401,1.88404,1.88364,1.88364,5945824.0
2008-09-11 10:57:00,1.88339,1.88339,1.88294,1.88294,4522192.0
2008-09-11 10:58:00,1.88314,1.88337,1.88314,1.88333,981609.0
2008-09-11 10:59:00,1.88333,1.88333,1.88302,1.88329,7335634.0
2008-09-11 11:00:00,1.88331,1.88355,1.88295,1.88295,1319265.0
2008-09-11 11:01:00,1.88293,1.883,1.88285,1.88298,8732305.0
2008-09-11 11:02:00,1.8831,1.88423,1.8831,1.88401,3805693.0
2008-09-11 11:03:00,1.88392,1.88393,1.88353,1.8836,8415429.0
2008-09-11 11:04:00,1.88371,1.88402,1.88371,1.88402,4386724.0
2008-09-11 11:05:00,1.88393,1.88393,1.88358,1.88358,3101251.0
2008-09-11 11:06:00,1.88349,1.88349,1.88274,1.88274,2891145.0
2008-09-11 11:07:00,1.88258,1.88258,1.88196,1.88201,9410615.0
2008-09-11 11:08:00,1.88197,1.88197,1.88161,1.88161,5064550.0
2008-09-11 11:09:00,1.88164,1.88165,1.88124,1.88124,14083071.0
2008-09-11 11:10:00,1.88126,1.88167,1.88126,1.88167,2890231.0
2008-09-11 11:11:00,1.88154,1.88163,1.88101,1.88101,18345397.0
2008-09-11 11:12:00,1.88091,1.88091,1.88055,1.88055,12805627.0
2008-09-11 11:13:00,1.88057,1.88057,1.88018,1.88022,4397408.0
2008-09-11 11:14:00,1.88031,1.88031,1.8791,1.8791,10211244.0
2008-09-11 11:15:00,1.87902,1.87902,1.87846,1.87846,11080854.0
2008-09-11 11:16:00,1.87848,1.87871,1.87823,1.87823,3789596.0
2008-09-11 11:17:00,1.87822,1.87822,1.87771,1.87794,10969998.0
2008-09-11 11:18:00,1.87808,1.87856,1.87803,1.87856,4725555.0
2008-09-11 11:19:00,1.8787,1.87904,1.87861,1.87904,15091538.0
2008-09-11 11:20:00,1.87894,1.87894,1.87859,1.87862,5173664.0
2008-09-11 11:21:00,1.87847,1.87853,1.87833,1.87851,8193168.0
2008-09-11 11:22:00,1.87851,1.87885,1.87851,1.87885,23438956.0
2008-09-11 11:23:00,1.87901,1.87956,1.87901,1.87956,10142609.0
2008-09-11 11:24:00,1.87957,1.87963,1.87947,1.87947,4376506.0
2008-09-11 11:25:00,1.8792,1.8792,1.8788,1.87887,20009816.0
2008-09-11 11:26:00,1.87864,1.87892,1.87864,1.87892,13438261.0
2008-09-11 11:27:00,1.87906,1.87931,1.87906,1.87927,8710784.0
2008-09-11 11:28:00,1.87945,1.87966,1.87943,1.87966,8354680.0
2008-09-11 11:29:00,1.87984,1.88006,1.87984,1.87984,1365603.0
2008-09-11 11:30:00,1.87968,1.87988,1.87968,1.87988,5007219.0
2008-09-11 11:31:00,1.87995,1.88016,1.87988,1.88016,11979360.0
2008-09-11 11:32:00,1.88023,1.88033,1.87997,1.87997,5041211.0
2008-09-11 11:33:00,1.87988,1.87988,1.87963,1.87967,1561614.0
2008-09-11 11:34:00,1.87955,1.87968,1.87949,1.87949,11032610.0
2008-09-11 11:35:00,1.87932,1.87932,1.87921,1.8793,6379943.0
2008-09-11 11:36:00,1.87916,1.87916,1.87894,1.87894,8062134.0
2008-09-11 11:37:00,1.87893,1.87921,1.87882,1.87921,11726766.0
2008-09-11 11:38:00,1.87943,1.87963,1.87943,1.87956,5299490.0
2008-09-11 11:39:00,1.8794,1.8794,1.87892,1.87914,9274038.0
2008-09-11 11:40:00,1.87919,1.87919,1.87852,1.87852,19106140.0
2008-09-11 11:41:00,1.87834,1.87847,1.87833,1.87842,3426124.0
2008-09-11 11:42:00,1.87858,1.87888,1.87858,1.87888,3603680.0
2008-09-11 11:43:00,1.87892,1.87892,1.87865,1.87882,18657623.0
2008-09-11 11:44:00,1.87884,1.87884,1.87876,1.87876,1811947.0
2008-09-11 11:45:00,1.87885,1.87899,1.87848,1.87848,2545370.0
2008-09-11 11:46:00,1.8784,1.87864,1.87839,1.87864,4941576.0
2008-09-11 11:47:00,1.8786,1.8786,1.87814,1.87814,12970760.0
2008-09-11 11:48:00,1.8781,1.8781,1.87788,1.87803,7014208.0
2008-09-11 11:49:00,1.87803,1.87819,1.87795,1.87819,3183602.0
2008-09-11 11:50:00,1.87844,1.8791,1.87844,1.8791,7867981.0
2008-09-11 11:51:00,1.87903,1.87907,1.8789,1.8789,3857884.0
2008-09-11 11:52:00,1.87888,1.87888,1.87865,1.87865,3687372.0
2008-09-11 11:53:00,1.8785,1.8785,1.87825,1.87839,3704885.0
2008-09-11 11:54:00,1.87856,1.87856,1.87802,1.87841,11057429.0
2008-09-11 11:55:00,1.87844,1.8786,1.87826,1.87833,3220230.0
2008-09-11 11:56:00,1.87816,1.87829,1.87811,1.87826,17578927.0
2008-09-11 11:57:00,1.87832,1.87832,1.87822,1.87832,4509558.0
2008-09-11 11:58:00,1.87826,1.87865,1.87826,1.87865,4683988.0
2008-09-11 11:59:00,1.87867,1.8787,1.8785,1.8785,21528995.0
2008-09-11 12:00:00,1.8784,1.8784,1.87808,1.87809,2237708.0
2008-09-11 12:01:00,1.87796,1.87796,1.8776,1.87775,15606934.0
2008-09-11 12:02:00,1.87808,1.8784,1.87808,1.8784,2851374.0
2008-09-11 12:03:00,1.87841,1.87846,1.87787,1.87846,4477068.0
2008-09-11 12:04:00,1.87845,1.87891,1.87845,1.87891,18152778.0
2008-09-11 12:05:00,1.87871,1.87876,1.87838,1.87838,7807996.0
2008-09-11 12:06:00,1.87829,1.87829,1.87751,1.87751,3379419.0
2008-09-11 12:07:00,1.87741,1.87747,1.87724,1.87747,5881686.0
2008-09-11 12:08:00,1.87757,1.87813,1.87757,1.87808,5546233.0
2008-09-11 12:09:00,1.87809,1.87871,1.87809,1.87871,3094575.0
2008-09-11 12:10:00,1.87861,1.87892,1.87859,1.87892,4605793.0
2008-09-11 12:11:00,1.87905,1.8798,1.87905,1.8798,3654626.0
2008-09-11 12:12:00,1.88012,1.8809,1.88012,1.88056,4650233.0
2008-09-11 12:13:00,1.88083,1.8814,1.88083,1.88135,7605189.0
2008-09-11 12:14:00,1.88122,1.88124,1.88093,1.88093,7006106.0
2008-09-11 12:15:00,1.88091,1.88117,1.8809,1.8811,28515169.0
2008-09-11 12:16:00,1.88098,1.88116,1.88091,1.88091,9408311.0
2008-09-11 12:17:00,1.88065,1.88065,1.88033,1.88044,15522624.0
2008-09-11 12:18:00,1.88046,1.88099,1.88044,1.88099,3897851.0
2008-09-11 12:19:00,1.88114,1.88142,1.88114,1.88142,8414829.0
2008-09-11 12:20:00,1.88135,1.88135,1.88116,1.88116,13487701.0
2008-09-11 12:21:00,1.88113,1.88139,1.88112,1.88133,4875299.0
2008-09-11 12:22:00,1.88128,1.8814,1.88123,1.8814,16429000.0
2008-09-11 12:23:00,1.88147,1.88168,1.88119,1.88141,11684312.0
2008-09-11 12:24:00,1.88145,1.88158,1.88129,1.88129,7963147.0
2008-09-11 12:25:00,1.88144,1.88182,1.88132,1.88182,18706548.0
2008-09-11 12:26:00,1.88186,1.882,1.88169,1.88169,6911030.0
2008-09-11 12:27:00,1.8816,1.8816,1.88111,1.88111,3612878.0
2008-09-11 12:28:00,1.88092,1.88134,1.88084,1.88134,11819455.0
2008-09-11 12:29:00,1.88132,1.88145,1.88132,1.88145,4683834.0
2008-09-11 12:30:00,1.88137,1.88168,1.88137,1.88163,26127879.0
2008-09-11 12:31:00,1.88146,1.88146,1.88068,1.88113,4029012.0
2008-09-11 12:32:00,1.88111,1.88138,1.88111,1.88138,4746468.0
2008-09-11 12:33:00,1.88125,1.88125,1.88089,1.88089,4177644.0
2008-09-11 12:34:00,1.8807,1.8807,1.88054,1.88054,7093388.0
2008-09-11 12:35:00,1.88049,1.88051,1.879,1.88051,9126456.0
2008-09-11 12:36:00,1.88072,1.88135,1.88072,1.88135,13245656.0
2008-09-11 12:37:00,1.88138,1.88138,1.88098,1.88129,9735898.0
2008-09-11 12:38:00,1.8815,1.8815,1.88115,1.88115,4959984.0
2008-09-11 12:39:00,1.88115,1.88119,1.88082,1.88082,4617432.0
2008-09-11 12:40:00,1.88057,1.88057,1.87975,1.87975,4094282.0
2008-09-11 12:41:00,1.87953,1.87953,1.87912,1.87912,10191818.0
2008-09-11 12:42:00,1.87901,1.87901,1.87846,1.87846,10331166.0
2008-09-11 12:43:00,1.87835,1.87855,1.87822,1.87855,4886913.0
2008-09-11 12:44:00,1.8786,1.87884,1.8786,1.87884,7657480.0
2008-09-11 12:45:00,1.87886,1.87886,1.87861,1.87861,18701272.0
2008-09-11 12:46:00,1.87847,1.87847,1.87821,1.87821,4639771.0
2008-09-11 12:47:00,1.87818,1.87827,1.87797,1.87808,9729578.0
2008-09-11 12:48:00,1.878,1.87818,1.87795,1.87818,4145451.0
2008-09-11 12:49:00,1.87819,1.87819,1.8779,1.87797,10405281.0
2008-09-11 12:50:00,1.87818,1.87824,1.87805,1.87824,2241624.0
2008-09-11 12:51:00,1.87834,1.87847,1.87826,1.87827,11791863.0
2008-09-11 12:52:00,1.8783,1.8783,1.87799,1.87799,10277072.0
2008-09-11 12:53:00,1.87813,1.87813,1.87798,1.87806,4468139.0
2008-09-11 12:54:00,1.87799,1.87799,1.87773,1.87773,5196524.0
2008-09-11 12:55:00,1.87774,1.87774,1.87724,1.87724,5420529.0
2008-09-11 12:56:00,1.87724,1.87763,1.87724,1.87749,6125754.0
2008-09-11 12:57:00,1.87759,1.87772,1.87719,1.87719,4063296.0
2008-09-11 12:58:00,1.87774,1.87788,1.8777,1.87779,7152109.0
2008-09-11 12:59:00,1.87802,1.87884,1.87802,1.87884,3300358.0
2008-09-11 13:00:00,1.87907,1.87976,1.87907,1.8797,5342963.0
2008-09-11 13:01:00,1.87972,1.87972,1.87951,1.8797,14267026.0
2008-09-11 13:02:00,1.8797,1.88005,1.87966,1.88005,4085253.0
2008-09-11 13:03:00,1.88016,1.88089,1.88016,1.88089,5904784.0
2008-09-11 13:04:00,1.88102,1.88186,1.88102,1.88158,6209824.0
2008-09-11 13:05:00,1.88164,1.88164,1.88141,1.88141,4296156.0
2008-09-11 13:06:00,1.88143,1.88143,1.88111,1.88112,5466526.0
2008-09-11 13:07:00,1.88128,1.88128,1.88117,1.88126,11981383.0
2008-09-11 13:08:00,1.88123,1.88128,1.88104,1.88106,3955158.0
2008-09-11 13:09:00,1.88098,1.88098,1.88067,1.88067,30705088.0
2008-09-11 13:10:00,1.8805,1.8805,1.87992,1.87992,6416211.0
2008-09-11 13:11:00,1.88,1.88011,1.87987,1.88009,16976497.0
2008-09-11 13:12:00,1.88019,1.88054,1.88019,1.88044,5290001.0
2008-09-11 13:13:00,1.8804,1.8808,1.8804,1.8808,4815207.0
2008-09-11 13:14:00,1.8807,1.88081,1.88061,1.88081,23758964.0
2008-09-11 13:15:00,1.88085,1.88111,1.88085,1.88111,3875134.0
2008-09-11 13:16:00,1.88127,1.88154,1.88127,1.88146,19287531.0
2008-09-11 13:17:00,1.88137,1.88137,1.88113,1.88126,3023094.0
2008-09-11 13:18:00,1.88161,1.88179,1.88161,1.88175,4647518.0
2008-09-11 13:19:00,1.88167,1.88167,1.88128,1.88128,3132255.0
2008-09-11 13:20:00,1.88123,1.88123,1.88074,1.88074,4541317.0
2008-09-11 13:21:00,1.88069,1.88078,1.88065,1.88078,15356587.0
2008-09-11 13:22:00,1.88071,1.8808,1.88032,1.88032,3769167.0
2008-09-11 13:23:00,1.88026,1.88026,1.88007,1.88019,3209855.0
2008-09-11 13:24:00,1.88007,1.88007,1.87977,1.87983,2430815.0
2008-09-11 13:25:00,1.8798,1.87984,1.8796,1.87971,4585343.0
2008-09-11 13:26:00,1.87968,1.88035,1.87968,1.88035,5673576.0
2008-09-11 13:27:00,1.88052,1.88097,1.88052,1.88097,15180335.0
2008-09-11 13:28:00,1.881,1.88117,1.881,1.88117,9087053.0
2008-09-11 13:29:00,1.88121,1.88132,1.88116,1.8812,17876523.0
2008-09-11 13:30:00,1.88114,1.88127,1.88089,1.88089,11063502.0
2008-09-11 13:31:00,1.88094,1.88136,1.88094,1.88136,11573468.0
2008-09-11 13:32:00,1.88115,1.88153,1.88115,1.88149,3655031.0
2008-09-11 13:33:00,1.88165,1.88236,1.88165,1.88236,3661953.0
2008-09-11 13:34:00,1.882,1.88265,1.882,1.88265,6395676.0
2008-09-11 13:35:00,1.88259,1.88294,1.88259,1.88294,12087117.0
2008-09-11 13:36:00,1.88306,1.88331,1.88305,1.88331,10849702.0
2008-09-11 13:37:00,1.88331,1.8848,1.88331,1.88474,21329634.0
2008-09-11 13:38:00,1.88461,1.88461,1.88402,1.88407,17598377.0
2008-09-11 13:39:00,1.88396,1.88396,1.88367,1.8838,7592608.0
2008-09-11 13:40:00,1.88384,1.88384,1.88365,1.88369,1687756.0
2008-09-11 13:41:00,1.8837,1.8837,1.88352,1.88352,9887591.0
2008-09-11 13:42:00,1.88321,1.88395,1.88321,1.88386,6854121.0
2008-09-11 13:43:00,1.8838,1.88405,1.88375,1.88375,11663205.0
2008-09-11 13:44:00,1.88385,1.8844,1.88371,1.8844,6888777.0
2008-09-11 13:45:00,1.88456,1.8852,1.88456,1.8852,5270049.0
2008-09-11 13:46:00,1.88519,1.88523,1.88505,1.88514,14827848.0
2008-09-11 13:47:00,1.8852,1.88537,1.88499,1.88499,8040565.0
2008-09-11 13:48:00,1.88474,1.88474,1.8844,1.88446,7922776.0
2008-09-11 13:49:00,1.88449,1.88484,1.8843,1.88484,4481060.0
2008-09-11 13:50:00,1.88483,1.88513,1.88483,1.88513,9134363.0
2008-09-11 13:51:00,1.88522,1.88558,1.88509,1.88509,13306527.0
2008-09-11 13:52:00,1.88503,1.88524,1.88483,1.88524,46866769.0
2008-09-11 13:53:00,1.88535,1.88581,1.88531,1.88581,7061570.0
2008-09-11 13:54:00,1.886,1.88649,1.886,1.88647,3021979.0
2008-09-11 13:55:00,1.88632,1.88632,1.88576,1.88606,9563123.0
2008-09-11 13:56:00,1.88609,1.88609,1.8854,1.88541,3668304.0
2008-09-11 13:57:00,1.88536,1.88536,1.88504,1.88504,11046257.0
2008-09-11 13:58:00,1.88503,1.88503,1.88481,1.88481,12800271.0
2008-09-11 13:59:00,1.88479,1.88479,1.88454,1.88454,3659740.0
2008-09-11 14:00:00,1.8845,1.8845,1.8842,1.8842,9053402.0
2008-09-11 14:01:00,1.88411,1.88411,1.88378,1.88388,37087171.0
2008-09-11 14:02:00,1.88405,1.88441,1.88405,1.88435,32637550.0
2008-09-11 14:03:00,1.88418,1.88418,1.88354,1.88354,2996800.0
2008-09-11 14:04:00,1.88364,1.88364,1.88272,1.88272,17410205.0
2008-09-11 14:05:00,1.88267,1.88267,1.88181,1.88181,16565543.0
2008-09-11 14:06:00,1.88171,1.88171,1.88071,1.88082,9126885.0
2008-09-11 14:07:00,1.88121,1.88157,1.88121,1.88157,2020203.0
2008-09-11 14:08:00,1.88134,1.88134,1.88121,1.88121,10221859.0
2008-09-11 14:09:00,1.8814,1.8816,1.88134,1.88138,7972608.0
2008-09-11 14:10:00,1.88137,1.88137,1.88015,1.88015,12376141.0
2008-09-11 14:11:00,1.88021,1.88021,1.87924,1.87942,6124036.0
2008-09-11 14:12:00,1.87958,1.87973,1.87958,1.87973,6719552.0
2008-09-11 14:13:00,1.87998,1.88018,1.87998,1.88,14058086.0
2008-09-11 14:14:00,1.8799,1.88056,1.8799,1.88056,8076713.0
2008-09-11 14:15:00,1.88073,1.88096,1.88066,1.88096,4007850.0
2008-09-11 14:16:00,1.8813,1.88165,1.88126,1.88126,3895976.0
2008-09-11 14:17:00,1.88117,1.88117,1.88061,1.88112,24914605.0
2008-09-11 14:18:00,1.88123,1.88132,1.88111,1.88121,10127780.0
2008-09-11 14:19:00,1.881,1.881,1.88074,1.88074,12708160.0
2008-09-11 14:20:00,1.88073,1.88073,1.88013,1.88013,8331663.0
2008-09-11 14:21:00,1.88017,1.88085,1.88017,1.88085,4164776.0
2008-09-11 14:22:00,1.88101,1.88138,1.88101,1.88138,1371203.0
2008-09-11 14:23:00,1.88166,1.88167,1.8815,1.8815,2295612.0
2008-09-11 14:24:00,1.88165,1.88183,1.88152,1.88177,16573721.0
2008-09-11 14:25:00,1.88177,1.88186,1.88154,1.88185,3505127.0
2008-09-11 14:26:00,1.88172,1.88175,1.88146,1.88175,5078870.0
2008-09-11 14:27:00,1.88207,1.88256,1.88207,1.88256,7707182.0
2008-09-11 14:28:00,1.88246,1.88257,1.88209,1.88257,30869654.0
2008-09-11 14:29:00,1.88284,1.88302,1.88276,1.88276,3102175.0
2008-09-11 14:30:00,1.88284,1.88291,1.88262,1.88281,20629196.0
2008-09-11 14:31:00,1.88274,1.88295,1.88235,1.88276,5200266.0
2008-09-11 14:32:00,1.88265,1.88292,1.88251,1.88292,6545761.0
2008-09-11 14:33:00,1.88297,1.88319,1.88297,1.88299,10987792.0
2008-09-11 14:34:00,1.88282,1.88282,1.88242,1.88242,8349880.0
2008-09-11 14:35:00,1.88238,1.88238,1.88198,1.88198,20788801.0
2008-09-11 14:36:00,1.88199,1.88212,1.88171,1.88212,9955273.0
2008-09-11 14:37:00,1.88212,1.88229,1.88195,1.88229,5773913.0
2008-09-11 14:38:00,1.88246,1.88285,1.88209,1.88209,9391617.0
2008-09-11 14:39:00,1.88201,1.88201,1.88162,1.88167,4590424.0
2008-09-11 14:40:00,1.88159,1.88166,1.88107,1.88107,4293028.0
2008-09-11 14:41:00,1.88121,1.88134,1.88113,1.88123,8556083.0
2008-09-11 14:42:00,1.88139,1.88173,1.88135,1.88173,12661406.0
2008-09-11 14:43:00,1.88177,1.88204,1.88177,1.88204,14897541.0
2008-09-11 14:44:00,1.88212,1.88236,1.88212,1.88236,11589004.0
2008-09-11 14:45:00,1.88237,1.88285,1.88237,1.88249,17419254.0
2008-09-11 14:46:00,1.88243,1.88244,1.88201,1.88201,8139103.0
2008-09-11 14:47:00,1.88185,1.88253,1.88185,1.88253,544700.0
2008-09-11 14:48:00,1.88283,1.88309,1.88269,1.88295,13453059.0
2008-09-11 14:49:00,1.88323,1.88353,1.88323,1.88353,5169106.0
2008-09-11 14:50:00,1.88355,1.88381,1.88355,1.88381,2657787.0
2008-09-11 14:51:00,1.88399,1.88399,1.88374,1.88385,4811001.0
2008-09-11 14:52:00,1.88379,1.88386,1.88327,1.88327,10760391.0
2008-09-11 14:53:00,1.8829,1.8829,1.88219,1.88219,24815924.0
2008-09-11 14:54:00,1.88215,1.88252,1.88215,1.88252,2337815.0
2008-09-11 14:55:00,1.88268,1.88317,1.88268,1.88317,47975587.0
2008-09-11 14:56:00,1.88343,1.88366,1.88328,1.88328,4293787.0
2008-09-11 14:57:00,1.88331,1.88387,1.88331,1.8834,6310992.0
2008-09-11 14:58:00,1.88333,1.88419,1.88333,1.88415,5469202.0
2008-09-11 14:59:00,1.88397,1.88397,1.88356,1.88365,46018008.0
2008-09-11 15:00:00,1.88347,1.88347,1.88333,1.88337,9339913.0
2008-09-11 15:01:00,1.88357,1.88389,1.88357,1.88366,5217690.0
2008-09-11 15:02:00,1.88378,1.88394,1.88371,1.8838,5919736.0
2008-09-11 15:03:00,1.88383,1.88437,1.88383,1.88433,3751449.0
2008-09-11 15:04:00,1.88437,1.88483,1.88437,1.88483,8895182.0
2008-09-11 15:05:00,1.8851,1.88553,1.8851,1.88553,7464941.0
2008-09-11 15:06:00,1.88562,1.88597,1.88562,1.88584,4726931.0
2008-09-11 15:07:00,1.88576,1.88579,1.88562,1.88562,5895506.0
2008-09-11 15:08:00,1.88557,1.88594,1.88557,1.88594,9937772.0
2008-09-11 15:09:00,1.88588,1.88588,1.88571,1.88577,8657387.0
2008-09-11 15:10:00,1.88588,1.88617,1.88576,1.88576,10114965.0
2008-09-11 15:11:00,1.88592,1.88603,1.88569,1.88569,10034940.0
2008-09-11 15:12:00,1.88548,1.88548,1.88458,1.88458,28728818.0
2008-09-11 15:13:00,1.88455,1.88473,1.8844,1.8844,4471336.0
2008-09-11 15:14:00,1.8842,1.88431,1.88408,1.88427,7159466.0
2008-09-11 15:15:00,1.88439,1.88456,1.8842,1.8842,6774670.0
2008-09-11 15:16:00,1.88416,1.88461,1.88416,1.88461,7370580.0
2008-09-11 15:17:00,1.88467,1.88483,1.88449,1.88449,6455886.0
2008-09-11 15:18:00,1.88418,1.88422,1.88395,1.88395,2807860.0
2008-09-11 15:19:00,1.88388,1.88388,1.88369,1.8837,5403267.0
2008-09-11 15:20:00,1.88358,1.88359,1.8834,1.88352,8356435.0
2008-09-11 15:21:00,1.88351,1.88351,1.88319,1.88319,11670456.0
2008-09-11 15:22:00,1.88322,1.88345,1.88318,1.88345,16618275.0
2008-09-11 15:23:00,1.8835,1.88373,1.88332,1.88373,20117728.0
2008-09-11 15:24:00,1.8838,1.88384,1.88346,1.88346,6573320.0
2008-09-11 15:25:00,1.88334,1.88336,1.88325,1.88333,21019926.0
2008-09-11 15:26:00,1.88362,1.88401,1.88362,1.88389,6494771.0
2008-09-11 15:27:00,1.88374,1.88384,1.8833,1.88384,7023802.0
2008-09-11 15:28:00,1.88384,1.88384,1.88363,1.88363,13123866.0
2008-09-11 15:29:00,1.88362,1.8837,1.88324,1.88324,4912789.0
2008-09-11 15:30:00,1.88329,1.88357,1.88313,1.88357,2869276.0
2008-09-11 15:31:00,1.88356,1.884,1.88356,1.884,24520456.0
2008-09-11 15:32:00,1.88389,1.88404,1.88387,1.88401,13766930.0
2008-09-11 15:33:00,1.88417,1.88449,1.88417,1.8843,2584109.0
2008-09-11 15:34:00,1.88482,1.88489,1.88412,1.88412,12626765.0
2008-09-11 15:35:00,1.88398,1.88408,1.88387,1.88406,4457028.0
2008-09-11 15:36:00,1.88395,1.88395,1.88366,1.88366,11333902.0
2008-09-11 15:37:00,1.88387,1.88467,1.88387,1.88467,6970120.0
2008-09-11 15:38:00,1.88494,1.88524,1.88494,1.88524,4171682.0
2008-09-11 15:39:00,1.88527,1.88533,1.88517,1.88532,4156913.0
2008-09-11 15:40:00,1.88543,1.8856,1.88543,1.8856,15667496.0
2008-09-11 15:41:00,1.88562,1.8857,1.8854,1.8854,12383290.0
2008-09-11 15:42:00,1.88536,1.88541,1.88498,1.88522,10085979.0
2008-09-11 15:43:00,1.88521,1.88532,1.88513,1.88532,8421402.0
2008-09-11 15:44:00,1.88525,1.8858,1.88525,1.8858,17156869.0
2008-09-11 15:45:00,1.88601,1.88644,1.88601,1.88644,3861841.0
2008-09-11 15:46:00,1.88631,1.88631,1.88578,1.88578,4723851.0
2008-09-11 15:47:00,1.88562,1.88562,1.88508,1.88508,15500440.0
2008-09-11 15:48:00,1.88505,1.88525,1.885,1.88525,13963871.0
2008-09-11 15:49:00,1.8852,1.88555,1.8852,1.88555,5558122.0
2008-09-11 15:50:00,1.88569,1.88656,1.88569,1.88644,5055703.0
2008-09-11 15:51:00,1.88647,1.88656,1.88626,1.88626,8760988.0
2008-09-11 15:52:00,1.88608,1.88608,1.88564,1.88564,6157135.0
2008-09-11 15:53:00,1.8857,1.8857,1.88522,1.88522,1945963.0
2008-09-11 15:54:00,1.88534,1.88534,1.88512,1.88526,3407989.0
2008-09-11 15:55:00,1.88535,1.88584,1.88535,1.88584,14064591.0
2008-09-11 15:56:00,1.88575,1.88575,1.88529,1.88529,2761773.0
2008-09-11 15:57:00,1.88512,1.88512,1.88486,1.88489,2512402.0
2008-09-11 15:58:00,1.88484,1.88484,1.88471,1.88478,32225937.0
2008-09-11 15:59:00,1.88474,1.88474,1.88434,1.88434,6415474.0
2008-09-11 16:00:00,1.88428,1.88494,1.88428,1.88494,21994783.0
2008-09-11 16:01:00,1.88494,1.88501,1.88467,1.88501,4807939.0
2008-09-11 16:02:00,1.88519,1.88547,1.88519,1.88547,28308527.0
2008-09-11 16:03:00,1.88544,1.88582,1.88544,1.88582,4843511.0
2008-09-11 16:04:00,1.88607,1.8867,1.88607,1.8867,7746655.0
2008-09-11 16:05:00,1.88675,1.88738,1.88675,1.88738,6643773.0
2008-09-11 16:06:00,1.88741,1.88782,1.88741,1.88782,10960652.0
2008-09-11 16:07:00,1.8877,1.88805,1.8877,1.88805,6760582.0
2008-09-11 16:08:00,1.88826,1.88861,1.88826,1.88861,3989722.0
2008-09-11 16:09:00,1.88867,1.88901,1.88849,1.88849,9123671.0
2008-09-11 16:10:00,1.88852,1.88891,1.88844,1.88891,2559062.0
2008-09-11 16:11:00,1.889,1.889,1.88875,1.8889,13838871.0
2008-09-11 16:12:00,1.88885,1.88885,1.88841,1.88841,5508665.0
2008-09-11 16:13:00,1.88843,1.88868,1.88836,1.88868,10954054.0
2008-09-11 16:14:00,1.88871,1.88871,1.88798,1.88798,8891198.0
2008-09-11 16:15:00,1.88831,1.88831,1.88797,1.88797,8236121.0
2008-09-11 16:16:00,1.88793,1.88796,1.88772,1.88788,9936956.0
2008-09-11 16:17:00,1.88778,1.88782,1.88761,1.88782,4444398.0
2008-09-11 16:18:00,1.88797,1.88824,1.88797,1.88799,10941398.0
2008-09-11 16:19:00,1.88792,1.88835,1.88788,1.88835,1335654.0
2008-09-11 16:20:00,1.88843,1.88843,1.88778,1.88799,9267801.0
2008-09-11 16:21:00,1.88792,1.88826,1.88792,1.88812,2027449.0
2008-09-11 16:22:00,1.88802,1.88808,1.8878,1.88789,6105601.0
2008-09-11 16:23:00,1.88793,1.88793,1.88709,1.88709,6875497.0
2008-09-11 16:24:00,1.88714,1.88716,1.88687,1.88716,5471455.0
2008-09-11 16:25:00,1.88706,1.88706,1.88697,1.88697,4313938.0
2008-09-11 16:26:00,1.88724,1.88778,1.88722,1.88778,8797080.0
2008-09-11 16:27:00,1.88798,1.8889,1.88798,1.88874,5474130.0
2008-09-11 16:28:00,1.88864,1.88864,1.88822,1.88822,9886262.0
2008-09-11 16:29:00,1.88813,1.88813,1.88775,1.88786,18578759.0
2008-09-11 16:30:00,1.88775,1.8878,1.88765,1.88772,5264497.0
2008-09-11 16:31:00,1.8877,1.8878,1.88748,1.88748,2063849.0
2008-09-11 16:32:00,1.88738,1.88738,1.88714,1.88714,5292156.0
2008-09-11 16:33:00,1.88701,1.88706,1.88662,1.88662,12689205.0
2008-09-11 16:34:00,1.88672,1.88726,1.88672,1.88726,5252281.0
2008-09-11 16:35:00,1.88718,1.8874,1.88707,1.88707,9736513.0
2008-09-11 16:36:00,1.88687,1.88695,1.88664,1.88664,5665785.0
2008-09-11 16:37:00,1.88673,1.88714,1.88673,1.88705,25513198.0
2008-09-11 16:38:00,1.88709,1.8879,1.88709,1.8879,5640314.0
2008-09-11 16:39:00,1.8878,1.8878,1.88678,1.88678,16530152.0
2008-09-11 16:40:00,1.88672,1.88673,1.88652,1.88653,2453378.0
2008-09-11 16:41:00,1.88646,1.88646,1.88622,1.88622,3584603.0
2008-09-11 16:42:00,1.88597,1.88612,1.88588,1.88588,12364814.0
2008-09-11 16:43:00,1.88582,1.88587,1.88566,1.88587,6690066.0
2008-09-11 16:44:00,1.88584,1.88584,1.88553,1.88576,6130393.0
2008-09-11 16:45:00,1.88574,1.88592,1.88572,1.88584,13367306.0
2008-09-11 16:46:00,1.88565,1.88565,1.88529,1.88529,16900069.0
2008-09-11 16:47:00,1.88523,1.88548,1.88523,1.88543,3679943.0
2008-09-11 16:48:00,1.88541,1.88554,1.88511,1.88554,4993687.0
2008-09-11 16:49:00,1.88567,1.88607,1.88567,1.88607,2889279.0
2008-09-11 16:50:00,1.88611,1.88618,1.88588,1.88595,15675517.0
2008-09-11 16:51:00,1.88583,1.88601,1.88576,1.88579,4403032.0
2008-09-11 16:52:00,1.88567,1.88567,1.88538,1.88547,4026171.0
2008-09-11 16:53:00,1.88529,1.88544,1.88529,1.88544,5525559.0
2008-09-11 16:54:00,1.88534,1.88557,1.88507,1.88507,4638012.0
2008-09-11 16:55:00,1.88503,1.88503,1.88427,1.88427,11726649.0
2008-09-11 16:56:00,1.88433,1.88443,1.88433,1.88441,4194247.0
2008-09-11 16:57:00,1.88456,1.88483,1.88456,1.88474,2955138.0
2008-09-11 16:58:00,1.88483,1.88539,1.88483,1.88539,7511715.0
2008-09-11 16:59:00,1.88549,1.88639,1.88549,1.88639,4091658.0
2008-09-11 17:00:00,1.88655,1.88655,1.88637,1.88648,23639312.0
2008-09-11 17:01:00,1.88649,1.88661,1.88641,1.88661,1340048.0
2008-09-11 17:02:00,1.88656,1.88656,1.88626,1.88626,11159331.0
2008-09-11 17:03:00,1.88619,1.88631,1.88617,1.88631,5654243.0
2008-09-11 17:04:00,1.88647,1.88699,1.88644,1.88699,10339264.0
2008-09-11 17:05:00,1.88697,1.887,1.88653,1.88653,29242541.0
2008-09-11 17:06:00,1.88652,1.88679,1.88652,1.88679,15596310.0
2008-09-11 17:07:00,1.88668,1.88711,1.88668,1.88711,10924476.0
2008-09-11 17:08:00,1.8871,1.88711,1.88665,1.88665,3095381.0
2008-09-11 17:09:00,1.8867,1.88733,1.8867,1.88733,5361899.0
2008-09-11 17:10:00,1.88739,1.88764,1.88731,1.8876,17371184.0
2008-09-11 17:11:00,1.88761,1.88798,1.88741,1.88798,2565073.0
2008-09-11 17:12:00,1.8881,1.88846,1.8881,1.88846,7170968.0
2008-09-11 17:13:00,1.88828,1.88828,1.88799,1.88804,8545827.0
2008-09-11 17:14:00,1.88766,1.88772,1.88737,1.88737,14111510.0
2008-09-11 17:15:00,1.8872,1.88725,1.88698,1.88725,5303354.0
2008-09-11 17:16:00,1.88721,1.88738,1.88707,1.88721,3517367.0
2008-09-11 17:17:00,1.88723,1.88767,1.88723,1.88767,5685354.0
2008-09-11 17:18:00,1.88793,1.88862,1.88793,1.88862,7886098.0
2008-09-11 17:19:00,1.8887,1.8892,1.8887,1.8892,7599305.0
2008-09-11 17:20:00,1.88926,1.88941,1.88906,1.88913,1804986.0
2008-09-11 17:21:00,1.88917,1.88924,1.88885,1.88924,9096439.0
2008-09-11 17:22:00,1.88942,1.88992,1.88942,1.88987,5704452.0
2008-09-11 17:23:00,1.88966,1.88966,1.8891,1.8891,14730820.0
2008-09-11 17:24:00,1.88892,1.88901,1.88869,1.88901,3610177.0
2008-09-11 17:25:00,1.88895,1.88911,1.88887,1.88911,5790914.0
2008-09-11 17:26:00,1.88902,1.88902,1.88868,1.88873,3974162.0
2008-09-11 17:27:00,1.88875,1.88875,1.88852,1.88852,3771120.0
2008-09-11 17:28:00,1.88856,1.8886,1.88842,1.88859,10017727.0
2008-09-11 17:29:00,1.88868,1.88956,1.88868,1.88956,9925593.0
2008-09-11 17:30:00,1.88961,1.88961,1.88927,1.88942,9490593.0
2008-09-11 17:31:00,1.88944,1.88966,1.88943,1.88966,5026400.0
2008-09-11 17:32:00,1.88965,1.88982,1.88961,1.88966,4176172.0
2008-09-11 17:33:00,1.88967,1.89051,1.88967,1.89051,3737195.0
2008-09-11 17:34:00,1.8904,1.89059,1.89023,1.89024,3468643.0
2008-09-11 17:35:00,1.89009,1.89009,1.88977,1.88977,7704458.0
2008-09-11 17:36:00,1.88969,1.88985,1.88969,1.8898,3649156.0
2008-09-11 17:37:00,1.88981,1.88988,1.88971,1.88984,6913048.0
2008-09-11 17:38:00,1.89006,1.89026,1.89006,1.89016,12531390.0
2008-09-11 17:39:00,1.89038,1.89057,1.88997,1.88997,3142542.0
2008-09-11 17:40:00,1.88984,1.89015,1.88963,1.89015,3191827.0
2008-09-11 17:41:00,1.89031,1.89046,1.8902,1.89046,17505101.0
2008-09-11 17:42:00,1.89025,1.89025,1.88996,1.88996,13534533.0
2008-09-11 17:43:00,1.88977,1.88977,1.88915,1.88915,11627303.0
2008-09-11 17:44:00,1.88906,1.88909,1.88875,1.88875,8815576.0
2008-09-11 17:45:00,1.88878,1.88878,1.88824,1.88824,7290180.0
2008-09-11 17:46:00,1.88816,1.88834,1.88816,1.88819,4197469.0
2008-09-11 17:47:00,1.88843,1.88888,1.88843,1.88888,4004630.0
2008-09-11 17:48:00,1.88884,1.88884,1.8873,1.88856,3891110.0
2008-09-11 17:49:00,1.88876,1.88891,1.88868,1.88891,5082056.0
2008-09-11 17:50:00,1.88893,1.88893,1.88825,1.88825,7577958.0
2008-09-11 17:51:00,1.88809,1.88809,1.88775,1.88784,9648410.0
2008-09-11 17:52:00,1.88796,1.88796,1.88743,1.88743,8447165.0
2008-09-11 17:53:00,1.88742,1.88766,1.88725,1.88766,2470628.0
2008-09-11 17:54:00,1.88767,1.88831,1.88767,1.88831,20299668.0
2008-09-11 17:55:00,1.88838,1.88867,1.88838,1.88867,10454462.0
2008-09-11 17:56:00,1.88865,1.88893,1.88865,1.88893,3076559.0
2008-09-11 17:57:00,1.889,1.88929,1.88899,1.88929,8995812.0
2008-09-11 17:58:00,1.88914,1.8895,1.88895,1.88896,5138753.0
2008-09-11 17:59:00,1.88886,1.88886,1.88863,1.88863,3275053.0
2008-09-11 18:00:00,1.88858,1.88865,1.88847,1.88865,14864089.0
2008-09-11 18:01:00,1.88867,1.88867,1.88828,1.88828,8216805.0
2008-09-11 18:02:00,1.88843,1.88845,1.88825,1.88833,6664950.0
2008-09-11 18:03:00,1.88834,1.88834,1.88774,1.88774,3087784.0
2008-09-11 18:04:00,1.88767,1.88767,1.88735,1.88735,8404199.0
2008-09-11 18:05:00,1.88738,1.88738,1.88711,1.88726,8595842.0
2008-09-11 18:06:00,1.88725,1.88773,1.88717,1.88773,7026088.0
2008-09-11 18:07:00,1.88765,1.88804,1.88748,1.88804,9709714.0
2008-09-11 18:08:00,1.88828,1.88848,1.88828,1.88848,6222063.0
2008-09-11 18:09:00,1.8886,1.88899,1.8886,1.88899,29200740.0
2008-09-11 18:10:00,1.88912,1.88992,1.88912,1.88992,8939699.0
2008-09-11 18:11:00,1.8899,1.89024,1.8899,1.89003,8074823.0
2008-09-11 18:12:00,1.88981,1.88995,1.88954,1.88995,4116097.0
2008-09-11 18:13:00,1.89001,1.89038,1.89001,1.89038,3695124.0
2008-09-11 18:14:00,1.8905,1.89077,1.8905,1.89051,3724527.0
2008-09-11 18:15:00,1.89041,1.89042,1.8899,1.8899,15059768.0
2008-09-11 18:16:00,1.88985,1.88985,1.88948,1.88948,9620834.0
2008-09-11 18:17:00,1.88917,1.88941,1.88917,1.88931,2657303.0
2008-09-11 18:18:00,1.88929,1.88954,1.88929,1.88953,5248512.0
2008-09-11 18:19:00,1.88949,1.88962,1.88919,1.88919,9854442.0
2008-09-11 18:20:00,1.88909,1.88945,1.88909,1.88945,5900977.0
2008-09-11 18:21:00,1.88944,1.88944,1.889,1.889,9049502.0
2008-09-11 18:22:00,1.88885,1.88897,1.8888,1.8888,8536902.0
2008-09-11 18:23:00,1.88878,1.8888,1.88862,1.88862,8217273.0
2008-09-11 18:24:00,1.88869,1.88888,1.88869,1.88888,4898010.0
2008-09-11 18:25:00,1.88879,1.88879,1.88845,1.88845,5168129.0
2008-09-11 18:26:00,1.88833,1.88846,1.88809,1.88821,1566379.0
2008-09-11 18:27:00,1.88815,1.88834,1.88797,1.88834,13051378.0
2008-09-11 18:28:00,1.88838,1.8887,1.88838,1.8887,3547921.0
2008-09-11 18:29:00,1.88891,1.8891,1.88867,1.88886,6593574.0
2008-09-11 18:30:00,1.88895,1.88919,1.88895,1.88919,6580726.0
2008-09-11 18:31:00,1.8892,1.88922,1.8878,1.8892,1664796.0
2008-09-11 18:32:00,1.88921,1.88925,1.88905,1.88905,3516099.0
2008-09-11 18:33:00,1.88894,1.88894,1.88865,1.88875,5092445.0
2008-09-11 18:34:00,1.88895,1.88938,1.88895,1.88937,17855215.0
2008-09-11 18:35:00,1.88935,1.88947,1.88882,1.88882,11868616.0
2008-09-11 18:36:00,1.88874,1.88874,1.88845,1.88855,1722241.0
2008-09-11 18:37:00,1.88873,1.88912,1.88873,1.88886,17704552.0
2008-09-11 18:38:00,1.88868,1.88908,1.88868,1.88908,7675953.0
2008-09-11 18:39:00,1.88918,1.88938,1.88915,1.88938,5640400.0
2008-09-11 18:40:00,1.8894,1.88961,1.88875,1.88875,2063741.0
2008-09-11 18:41:00,1.88868,1.88868,1.88796,1.8884,17646539.0
2008-09-11 18:42:00,1.88846,1.88855,1.88823,1.88823,20062862.0
2008-09-11 18:43:00,1.88831,1.88851,1.88831,1.88847,7406501.0
2008-09-11 18:44:00,1.88837,1.88837,1.88793,1.88793,4651644.0
2008-09-11 18:45:00,1.88784,1.88784,1.88765,1.88765,2655287.0
2008-09-11 18:46:00,1.88766,1.88783,1.88766,1.88783,4942258.0
2008-09-11 18:47:00,1.88777,1.88777,1.88744,1.88776,5571631.0
2008-09-11 18:48:00,1.88778,1.88779,1.88767,1.88779,19741039.0
2008-09-11 18:49:00,1.88763,1.88764,1.88746,1.88746,6616001.0
2008-09-11 18:50:00,1.88741,1.88748,1.88723,1.88733,11025808.0
2008-09-11 18:51:00,1.88722,1.88722,1.88684,1.8871,30773396.0
2008-09-11 18:52:00,1.8874,1.88779,1.8874,1.88779,23410035.0
2008-09-11 18:53:00,1.88798,1.88806,1.88783,1.88805,2911268.0
2008-09-11 18:54:00,1.88814,1.88847,1.88814,1.88847,5283233.0
2008-09-11 18:55:00,1.88859,1.88868,1.88856,1.88867,3545130.0
2008-09-11 18:56:00,1.88861,1.88867,1.88856,1.88856,4064761.0
2008-09-11 18:57:00,1.88848,1.88859,1.88839,1.88848,9930455.0
2008-09-11 18:58:00,1.8884,1.88841,1.88829,1.88841,4041602.0
2008-09-11 18:59:00,1.88833,1.88873,1.88833,1.88873,5927448.0
2008-09-11 19:00:00,1.88865,1.88869,1.88856,1.88856,7520719.0
2008-09-11 19:01:00,1.88852,1.88852,1.88829,1.88835,5562156.0
2008-09-11 19:02:00,1.88825,1.88825,1.88779,1.88779,22538631.0
2008-09-11 19:03:00,1.88767,1.88778,1.88763,1.88766,2225408.0
2008-09-11 19:04:00,1.8876,1.88794,1.88746,1.88794,17754166.0
2008-09-11 19:05:00,1.88796,1.88796,1.88768,1.88772,5708402.0
2008-09-11 19:06:00,1.88781,1.88804,1.88781,1.88804,12898945.0
2008-09-11 19:07:00,1.88813,1.88846,1.88809,1.88846,9195392.0
2008-09-11 19:08:00,1.8885,1.88878,1.88847,1.88878,12936749.0
2008-09-11 19:09:00,1.88884,1.88884,1.88854,1.88854,11399353.0
2008-09-11 19:10:00,1.88839,1.88841,1.88803,1.88841,5049312.0
2008-09-11 19:11:00,1.88866,1.88892,1.88866,1.88892,3072799.0
2008-09-11 19:12:00,1.88886,1.88888,1.88722,1.88888,11364504.0
2008-09-11 19:13:00,1.88907,1.88935,1.88907,1.88935,3081496.0
2008-09-11 19:14:00,1.88927,1.88927,1.88873,1.88873,3941025.0
2008-09-11 19:15:00,1.88863,1.88866,1.88828,1.88828,5256947.0
2008-09-11 19:16:00,1.88839,1.88839,1.88801,1.88801,18003453.0
2008-09-11 19:17:00,1.88804,1.88834,1.88804,1.88834,9846367.0
2008-09-11 19:18:00,1.88823,1.88823,1.88776,1.88776,26488787.0
2008-09-11 19:19:00,1.88789,1.88809,1.88789,1.88808,4084686.0
2008-09-11 19:20:00,1.888,1.8882,1.88788,1.88801,10644837.0
2008-09-11 19:21:00,1.88798,1.88813,1.8878,1.88813,4308906.0
2008-09-11 19:22:00,1.88819,1.88851,1.88819,1.88851,11934622.0
2008-09-11 19:23:00,1.88861,1.88861,1.88831,1.88831,6963070.0
2008-09-11 19:24:00,1.88826,1.88868,1.88826,1.88868,13782017.0
2008-09-11 19:25:00,1.88879,1.88913,1.88879,1.88913,4797741.0
2008-09-11 19:26:00,1.88926,1.88991,1.88926,1.88991,4688577.0
2008-09-11 19:27:00,1.88988,1.89044,1.88984,1.89044,1750823.0
2008-09-11 19:28:00,1.89048,1.89102,1.89048,1.89098,2766132.0
2008-09-11 19:29:00,1.89094,1.89094,1.89071,1.89078,8768800.0
2008-09-11 19:30:00,1.89088,1.89102,1.89088,1.89089,7849146.0
2008-09-11 19:31:00,1.8908,1.8908,1.89041,1.89041,8113601.0
2008-09-11 19:32:00,1.8902,1.89027,1.89001,1.89014,10060018.0
2008-09-11 19:33:00,1.89007,1.89019,1.89003,1.89019,5465970.0
2008-09-11 19:34:00,1.89007,1.89008,1.88997,1.89,10239494.0
2008-09-11 19:35:00,1.89013,1.89026,1.88984,1.88984,10613676.0
2008-09-11 19:36:00,1.88987,1.88995,1.88976,1.88985,7777744.0
2008-09-11 19:37:00,1.88989,1.89,1.88986,1.88996,2266426.0
2008-09-11 19:38:00,1.88975,1.88975,1.88946,1.88946,11525519.0
2008-09-11 19:39:00,1.88961,1.88981,1.88961,1.88975,12736249.0
2008-09-11 19:40:00,1.88978,1.8899,1.88965,1.88985,5903126.0
2008-09-11 19:41:00,1.88981,1.88981,1.88969,1.88971,4987913.0
2008-09-11 19:42:00,1.88959,1.89004,1.88959,1.89004,2726026.0
2008-09-11 19:43:00,1.89006,1.8901,1.88997,1.8901,7347402.0
2008-09-11 19:44:00,1.89015,1.89026,1.89013,1.89013,4235318.0
2008-09-11 19:45:00,1.89005,1.89014,1.89005,1.89013,3258667.0
2008-09-11 19:46:00,1.89012,1.89024,1.89005,1.89024,10992932.0
2008-09-11 19:47:00,1.89008,1.89019,1.89001,1.89019,7513008.0
2008-09-11 19:48:00,1.89016,1.89021,1.89015,1.89018,7984909.0
2008-09-11 19:49:00,1.89034,1.89041,1.89025,1.89025,17607863.0
2008-09-11 19:50:00,1.89023,1.89027,1.89013,1.89027,14684623.0
2008-09-11 19:51:00,1.89022,1.89049,1.89022,1.89027,20629560.0
2008-09-11 19:52:00,1.89043,1.8905,1.88994,1.88994,7451897.0
2008-09-11 19:53:00,1.88981,1.88981,1.88946,1.88946,7999932.0
2008-09-11 19:54:00,1.88949,1.88968,1.88949,1.88968,5629857.0
2008-09-11 19:55:00,1.88962,1.88962,1.88911,1.88915,3119934.0
2008-09-11 19:56:00,1.88919,1.88955,1.88909,1.88955,2190030.0
2008-09-11 19:57:00,1.88956,1.88956,1.88911,1.88911,13040697.0
2008-09-11 19:58:00,1.88915,1.88926,1.88906,1.8891,13075304.0
2008-09-11 19:59:00,1.889,1.889,1.88856,1.88856,8779044.0
2008-09-11 20:00:00,1.88851,1.88873,1.88834,1.88873,3063963.0
2008-09-11 20:01:00,1.8888,1.88883,1.88874,1.88874,5026017.0
2008-09-11 20:02:00,1.88849,1.88892,1.88849,1.88888,4337186.0
2008-09-11 20:03:00,1.88877,1.88877,1.88837,1.88859,7914360.0
2008-09-11 20:04:00,1.88863,1.88872,1.8885,1.88872,5112917.0
2008-09-11 20:05:00,1.88882,1.88893,1.8888,1.88893,13095093.0
2008-09-11 20:06:00,1.88886,1.88924,1.88886,1.88924,8982252.0
2008-09-11 20:07:00,1.88927,1.8893,1.88895,1.88904,7119615.0
2008-09-11 20:08:00,1.88913,1.88968,1.88913,1.88968,9652132.0
2008-09-11 20:09:00,1.88983,1.89036,1.88983,1.88998,6062421.0
2008-09-11 20:10:00,1.88989,1.8899,1.88832,1.8899,8366923.0
2008-09-11 20:11:00,1.89002,1.89031,1.89002,1.89016,12295892.0
2008-09-11 20:12:00,1.88997,1.88997,1.88951,1.88958,12189458.0
2008-09-11 20:13:00,1.88965,1.89,1.88965,1.89,8716546.0
2008-09-11 20:14:00,1.88992,1.88992,1.8895,1.8895,10054197.0
2008-09-11 20:15:00,1.88951,1.88955,1.88936,1.88954,10010861.0
2008-09-11 20:16:00,1.88972,1.8899,1.88972,1.88982,4897662.0
2008-09-11 20:17:00,1.88978,1.89042,1.88978,1.89042,8016094.0
2008-09-11 20:18:00,1.89061,1.89084,1.89025,1.89025,4984121.0
2008-09-11 20:19:00,1.89013,1.8902,1.89001,1.89008,10344120.0
2008-09-11 20:20:00,1.89011,1.89041,1.89008,1.89041,2079759.0
2008-09-11 20:21:00,1.89042,1.89042,1.88997,1.88997,5092328.0
2008-09-11 20:22:00,1.88986,1.88986,1.88972,1.88986,5178394.0
2008-09-11 20:23:00,1.88996,1.89027,1.88995,1.89027,4180464.0
2008-09-11 20:24:00,1.89039,1.89052,1.8902,1.89026,6212697.0
2008-09-11 20:25:00,1.89023,1.89031,1.89014,1.89031,3183463.0
2008-09-11 20:26:00,1.89014,1.89014,1.88974,1.88974,4995431.0
2008-09-11 20:27:00,1.88972,1.88985,1.88939,1.88939,3791912.0
2008-09-11 20:28:00,1.88948,1.88948,1.8892,1.8892,7680894.0
2008-09-11 20:29:00,1.88918,1.88918,1.88879,1.88879,5083026.0
2008-09-11 20:30:00,1.88877,1.88882,1.88866,1.88872,6508628.0
2008-09-11 20:31:00,1.88875,1.88875,1.88862,1.88869,2469711.0
2008-09-11 20:32:00,1.88872,1.88902,1.88872,1.88902,3528076.0
2008-09-11 20:33:00,1.88905,1.88915,1.88905,1.88913,7505740.0
2008-09-11 20:34:00,1.88925,1.88945,1.88914,1.88914,8638498.0
2008-09-11 20:35:00,1.88906,1.88906,1.8889,1.88895,2529956.0
2008-09-11 20:36:00,1.88892,1.88894,1.8887,1.8887,3695555.0
2008-09-11 20:37:00,1.88867,1.88867,1.88849,1.88849,5636138.0
2008-09-11 20:38:00,1.88864,1.88865,1.88847,1.88864,6886885.0
2008-09-11 20:39:00,1.88863,1.88863,1.88819,1.88851,15580762.0
2008-09-11 20:40:00,1.88865,1.88888,1.88865,1.88884,21900598.0
2008-09-11 20:41:00,1.8889,1.88894,1.88889,1.88893,4399680.0
2008-09-11 20:42:00,1.88882,1.88893,1.88882,1.88883,14413487.0
2008-09-11 20:43:00,1.88897,1.88912,1.88862,1.88907,6280590.0
2008-09-11 20:44:00,1.8891,1.88917,1.88909,1.88909,5009772.0
2008-09-11 20:45:00,1.88916,1.88917,1.88903,1.88903,3633392.0
2008-09-11 20:46:00,1.88897,1.88929,1.88897,1.88929,17533719.0
2008-09-11 20:47:00,1.88942,1.88982,1.88942,1.8897,855590.0
2008-09-11 20:48:00,1.88971,1.88971,1.88947,1.88947,1887423.0
2008-09-11 20:49:00,1.88946,1.88968,1.88946,1.8895,4759493.0
2008-09-11 20:50:00,1.88947,1.88957,1.88937,1.88937,4794334.0
2008-09-11 20:51:00,1.88937,1.88942,1.88927,1.88937,14821427.0
2008-09-11 20:52:00,1.88945,1.88945,1.88923,1.88923,8593821.0
2008-09-11 20:53:00,1.88931,1.8896,1.88924,1.8896,7769974.0
2008-09-11 20:54:00,1.88929,1.88947,1.88904,1.88904,10025301.0
2008-09-11 20:55:00,1.88888,1.88888,1.88862,1.88862,6923776.0
2008-09-11 20:56:00,1.88844,1.88844,1.88798,1.88837,4812256.0
2008-09-11 20:57:00,1.88859,1.88876,1.88856,1.88869,31471594.0
2008-09-11 20:58:00,1.88856,1.88872,1.88856,1.88859,7614060.0
2008-09-11 20:59:00,1.88849,1.88857,1.8883,1.88857,6957610.0
2008-09-11 21:00:00,1.88855,1.88855,1.88806,1.88806,11323552.0
2008-09-11 21:01:00,1.88787,1.88787,1.88613,1.88734,11832746.0
2008-09-11 21:02:00,1.88713,1.88713,1.88652,1.88667,5374717.0
2008-09-11 21:03:00,1.88676,1.88687,1.88674,1.88674,9909983.0
2008-09-11 21:04:00,1.88682,1.88692,1.88677,1.88686,5730333.0
2008-09-11 21:05:00,1.88688,1.88699,1.8868,1.88693,23316080.0
2008-09-11 21:06:00,1.88686,1.88686,1.8867,1.8867,4727173.0
2008-09-11 21:07:00,1.88654,1.88654,1.88602,1.88602,7475356.0
2008-09-11 21:08:00,1.88588,1.88588,1.88562,1.88562,11105481.0
2008-09-11 21:09:00,1.88565,1.88645,1.88565,1.88591,3826821.0
2008-09-11 21:10:00,1.88588,1.88661,1.88588,1.88661,9242467.0
2008-09-11 21:11:00,1.88664,1.88671,1.8866,1.88671,15864640.0
2008-09-11 21:12:00,1.88673,1.88687,1.88673,1.88684,1995354.0
2008-09-11 21:13:00,1.88679,1.88694,1.88662,1.88694,9239689.0
2008-09-11 21:14:00,1.88698,1.8872,1.88697,1.8872,3122870.0
2008-09-11 21:15:00,1.88726,1.8874,1.88721,1.8874,5546982.0
2008-09-11 21:16:00,1.88734,1.8874,1.88728,1.8873,4875176.0
2008-09-11 21:17:00,1.88726,1.88726,1.88717,1.88717,3676814.0
2008-09-11 21:18:00,1.88708,1.88713,1.88702,1.88706,8326177.0
2008-09-11 21:19:00,1.88716,1.88716,1.88705,1.88708,8847568.0
2008-09-11 21:20:00,1.88719,1.88731,1.88719,1.88722,51457168.0
2008-09-11 21:21:00,1.88716,1.88716,1.88692,1.88702,8050346.0
2008-09-11 21:22:00,1.88701,1.88709,1.88697,1.88707,12901074.0
2008-09-11 21:23:00,1.88718,1.88743,1.88718,1.88743,5286492.0
2008-09-11 21:24:00,1.8872,1.88758,1.8872,1.88745,1916586.0
2008-09-11 21:25:00,1.8874,1.8874,1.88718,1.88734,12289038.0
2008-09-11 21:26:00,1.88728,1.88728,1.88716,1.88716,38996324.0
2008-09-11 21:27:00,1.8871,1.88728,1.8871,1.88728,5089209.0
2008-09-11 21:28:00,1.88718,1.88736,1.88709,1.88709,6668161.0
2008-09-11 21:29:00,1.88707,1.88732,1.88707,1.88732,4162713.0
2008-09-11 21:30:00,1.88737,1.88745,1.88727,1.88742,8617511.0
2008-09-11 21:31:00,1.8874,1.88744,1.88731,1.88742,7385488.0
2008-09-11 21:32:00,1.88737,1.88737,1.88717,1.88733,5716564.0
2008-09-11 21:33:00,1.8873,1.88747,1.8873,1.8874,2486473.0
2008-09-11 21:34:00,1.88738,1.88794,1.88738,1.88794,2724230.0
2008-09-11 21:35:00,1.88809,1.88809,1.88794,1.88796,3660694.0
2008-09-11 21:36:00,1.888,1.88826,1.88796,1.88826,29423565.0
2008-09-11 21:37:00,1.88835,1.88835,1.88818,1.88818,5839563.0
2008-09-11 21:38:00,1.88816,1.88816,1.88794,1.88804,20285877.0
2008-09-11 21:39:00,1.88803,1.88803,1.8878,1.88784,6421207.0
2008-09-11 21:40:00,1.88803,1.88831,1.88803,1.88831,4801909.0
2008-09-11 21:41:00,1.88844,1.88857,1.88841,1.88854,8292000.0
2008-09-11 21:42:00,1.88834,1.88854,1.88834,1.88851,1689568.0
2008-09-11 21:43:00,1.88844,1.88854,1.88841,1.88849,3968267.0
2008-09-11 21:44:00,1.88868,1.88907,1.88868,1.88907,8600696.0
2008-09-11 21:45:00,1.88915,1.88917,1.88895,1.88895,9181709.0
2008-09-11 21:46:00,1.88882,1.88882,1.88801,1.88801,13331063.0
2008-09-11 21:47:00,1.88792,1.88792,1.88764,1.88784,5503175.0
2008-09-11 21:48:00,1.88772,1.88788,1.88763,1.88763,19218735.0
2008-09-11 21:49:00,1.88752,1.88753,1.88738,1.88738,2478253.0
2008-09-11 21:50:00,1.88749,1.88749,1.88721,1.88734,1416073.0
2008-09-11 21:51:00,1.8874,1.88757,1.8874,1.88752,1646265.0
2008-09-11 21:52:00,1.88757,1.88779,1.88757,1.88779,8392401.0
2008-09-11 21:53:00,1.88812,1.88828,1.88812,1.88825,6174266.0
2008-09-11 21:54:00,1.88818,1.88818,1.88802,1.88802,1186252.0
2008-09-11 21:55:00,1.88806,1.88824,1.88801,1.88812,1238460.0
2008-09-11 21:56:00,1.88823,1.88866,1.88823,1.88847,3525395.0
2008-09-11 21:57:00,1.88859,1.88883,1.88829,1.88883,6745190.0
2008-09-11 21:58:00,1.88886,1.88909,1.88886,1.88893,7374572.0
2008-09-11 21:59:00,1.88885,1.88885,1.88795,1.88795,6036731.0
2008-09-11 22:00:00,1.88777,1.88777,1.88716,1.88738,30428025.0
2008-09-11 22:01:00,1.88731,1.88746,1.88712,1.88746,5665528.0
2008-09-11 22:02:00,1.8877,1.88791,1.8877,1.88783,8205323.0
2008-09-11 22:03:00,1.88782,1.88787,1.88768,1.88787,6405271.0
2008-09-11 22:04:00,1.88786,1.88786,1.88729,1.88729,2032366.0
2008-09-11 22:05:00,1.88728,1.88741,1.88714,1.88741,4969568.0
2008-09-11 22:06:00,1.88748,1.8876,1.88744,1.88754,5312873.0
2008-09-11 22:07:00,1.8878,1.88829,1.8878,1.88829,31701242.0
2008-09-11 22:08:00,1.88849,1.88865,1.88849,1.88865,49552329.0
2008-09-11 22:09:00,1.88887,1.88949,1.88887,1.88949,6780639.0
2008-09-11 22:10:00,1.8896,1.88984,1.8896,1.88973,15331534.0
2008-09-11 22:11:00,1.88956,1.8896,1.88918,1.88918,6210644.0
2008-09-11 22:12:00,1.88907,1.88907,1.88883,1.88883,9010768.0
2008-09-11 22:13:00,1.88869,1.88869,1.88859,1.88867,4411165.0
2008-09-11 22:14:00,1.88864,1.88865,1.88851,1.8886,14180091.0
2008-09-11 22:15:00,1.88847,1.88862,1.88847,1.88862,8636905.0
2008-09-11 22:16:00,1.88864,1.88864,1.88834,1.88834,9612971.0
2008-09-11 22:17:00,1.88826,1.88837,1.88815,1.88825,9520515.0
2008-09-11 22:18:00,1.88821,1.88859,1.88821,1.88859,11041398.0
2008-09-11 22:19:00,1.88857,1.88872,1.88857,1.88871,5902899.0
2008-09-11 22:20:00,1.88892,1.88937,1.88892,1.88928,15295927.0
2008-09-11 22:21:00,1.8893,1.88946,1.88923,1.88946,8692487.0
2008-09-11 22:22:00,1.88943,1.88943,1.8886,1.8886,29913822.0
2008-09-11 22:23:00,1.88894,1.88905,1.88885,1.88885,8679239.0
2008-09-11 22:24:00,1.88885,1.88906,1.88874,1.88906,3227043.0
2008-09-11 22:25:00,1.8891,1.88921,1.88904,1.88917,4375460.0
2008-09-11 22:26:00,1.88911,1.88911,1.88861,1.88861,4853006.0
2008-09-11 22:27:00,1.88856,1.88856,1.88821,1.88821,21282996.0
2008-09-11 22:28:00,1.88824,1.88876,1.88813,1.88876,10341236.0
2008-09-11 22:29:00,1.88876,1.88908,1.88876,1.88908,5932194.0
2008-09-11 22:30:00,1.88917,1.8896,1.88917,1.8896,26125399.0
2008-09-11 22:31:00,1.88961,1.88979,1.88961,1.88966,22753818.0
2008-09-11 22:32:00,1.88975,1.89002,1.88975,1.88993,3239235.0
2008-09-11 22:33:00,1.88987,1.88987,1.88949,1.88949,12270517.0
2008-09-11 22:34:00,1.88952,1.88972,1.88952,1.88954,3496135.0
2008-09-11 22:35:00,1.88972,1.88972,1.88957,1.88961,6145501.0
2008-09-11 22:36:00,1.88959,1.88959,1.8894,1.8895,5597475.0
2008-09-11 22:37:00,1.88963,1.8897,1.88953,1.88966,11214373.0
2008-09-11 22:38:00,1.88943,1.88943,1.88919,1.88919,13039021.0
2008-09-11 22:39:00,1.88892,1.88896,1.88883,1.88885,3266129.0
2008-09-11 22:40:00,1.88879,1.889,1.88871,1.889,7975734.0
2008-09-11 22:41:00,1.88909,1.88921,1.88886,1.88921,7628931.0
2008-09-11 22:42:00,1.88913,1.88933,1.88913,1.88915,18002179.0
2008-09-11 22:43:00,1.88905,1.88931,1.88882,1.88927,8038074.0
2008-09-11 22:44:00,1.88919,1.88919,1.88863,1.88865,6017295.0
2008-09-11 22:45:00,1.88872,1.88931,1.88872,1.88931,2887239.0
2008-09-11 22:46:00,1.88922,1.88922,1.88858,1.88858,15609034.0
2008-09-11 22:47:00,1.88858,1.88858,1.88821,1.88849,1481465.0
2008-09-11 22:48:00,1.88857,1.88862,1.88841,1.88843,2106207.0
2008-09-11 22:49:00,1.88836,1.8885,1.88824,1.88824,39802483.0
2008-09-11 22:50:00,1.88817,1.88817,1.88803,1.88812,3500279.0
2008-09-11 22:51:00,1.88837,1.88865,1.88837,1.88861,5089359.0
2008-09-11 22:52:00,1.8882,1.8886,1.8882,1.88858,3607012.0
2008-09-11 22:53:00,1.88865,1.89002,1.88865,1.89002,17375089.0
2008-09-11 22:54:00,1.89016,1.89035,1.89008,1.89035,10826887.0
2008-09-11 22:55:00,1.89041,1.89043,1.89025,1.89025,23177802.0
2008-09-11 22:56:00,1.89027,1.89034,1.89006,1.89031,21594528.0
2008-09-11 22:57:00,1.89038,1.89038,1.89,1.89007,15476696.0
2008-09-11 22:58:00,1.89029,1.89029,1.88968,1.88968,2178631.0
2008-09-11 22:59:00,1.88968,1.88972,1.88956,1.88956,7981678.0
2008-09-11 23:00:00,1.88952,1.88975,1.88952,1.88965,10952475.0
2008-09-11 23:01:00,1.88975,1.88975,1.88951,1.88956,4036197.0
2008-09-11 23:02:00,1.88934,1.88936,1.88911,1.88911,13575812.0
2008-09-11 23:03:00,1.88917,1.88917,1.88874,1.88878,7803312.0
2008-09-11 23:04:00,1.88873,1.88891,1.88865,1.88891,11457809.0
2008-09-11 23:05:00,1.88898,1.88905,1.88871,1.88905,2608663.0
2008-09-11 23:06:00,1.88918,1.88937,1.88918,1.88934,6158854.0
2008-09-11 23:07:00,1.88935,1.88944,1.88918,1.88918,4652664.0
2008-09-11 23:08:00,1.88899,1.88899,1.88834,1.88834,16442879.0
2008-09-11 23:09:00,1.88847,1.88858,1.88818,1.88818,3116668.0
2008-09-11 23:10:00,1.88809,1.88809,1.88728,1.88748,2976976.0
2008-09-11 23:11:00,1.88755,1.8878,1.88755,1.88766,8091386.0
2008-09-11 23:12:00,1.88755,1.88755,1.88721,1.88721,7310343.0
2008-09-11 23:13:00,1.88708,1.88708,1.88689,1.88699,2812366.0
2008-09-11 23:14:00,1.88684,1.88684,1.88639,1.88681,10072506.0
2008-09-11 23:15:00,1.88707,1.88745,1.88707,1.88733,6241727.0
2008-09-11 23:16:00,1.88738,1.88792,1.88738,1.88787,8697253.0
2008-09-11 23:17:00,1.88792,1.88802,1.88786,1.88796,4279307.0
2008-09-11 23:18:00,1.88778,1.8884,1.88778,1.8884,11105664.0
2008-09-11 23:19:00,1.88835,1.88835,1.88801,1.88801,5672811.0
2008-09-11 23:20:00,1.88788,1.88788,1.88758,1.88761,10087618.0
2008-09-11 23:21:00,1.88783,1.88818,1.88783,1.88818,6298137.0
2008-09-11 23:22:00,1.88808,1.88834,1.88808,1.88827,7904888.0
2008-09-11 23:23:00,1.88827,1.88827,1.88824,1.88825,12308271.0
2008-09-11 23:24:00,1.88809,1.88855,1.88809,1.88855,5234393.0
2008-09-11 23:25:00,1.88865,1.88888,1.88865,1.88888,5009583.0
2008-09-11 23:26:00,1.88904,1.88938,1.889,1.88938,2751987.0
2008-09-11 23:27:00,1.88935,1.88996,1.88935,1.88994,7023438.0
2008-09-11 23:28:00,1.88992,1.89014,1.88956,1.88956,6941101.0
2008-09-11 23:29:00,1.88943,1.88964,1.88943,1.88953,8580915.0
2008-09-11 23:30:00,1.88936,1.88946,1.88919,1.88946,4898649.0
2008-09-11 23:31:00,1.88941,1.88952,1.88939,1.88949,3932630.0
2008-09-11 23:32:00,1.88947,1.88974,1.88942,1.88974,10343805.0
2008-09-11 23:33:00,1.88973,1.89011,1.88973,1.89011,5731605.0
2008-09-11 23:34:00,1.89017,1.89017,1.88957,1.88957,9568053.0
2008-09-11 23:35:00,1.88966,1.88972,1.88952,1.88963,10591686.0
2008-09-11 23:36:00,1.88957,1.88957,1.88918,1.88918,6171557.0
2008-09-11 23:37:00,1.88912,1.88912,1.88865,1.88865,4649426.0
2008-09-11 23:38:00,1.88847,1.88866,1.88814,1.88866,12173780.0
2008-09-11 23:39:00,1.88869,1.88892,1.88869,1.88883,3114790.0
2008-09-11 23:40:00,1.88883,1.88883,1.88867,1.88867,3250818.0
2008-09-11 23:41:00,1.88865,1.88873,1.88852,1.88852,2286624.0
2008-09-11 23:42:00,1.88832,1.88843,1.88818,1.88843,17966842.0
2008-09-11 23:43:00,1.88849,1.88849,1.88837,1.8884,4371028.0
2008-09-11 23:44:00,1.88841,1.88842,1.88831,1.88838,11003878.0
2008-09-11 23:45:00,1.8883,1.88842,1.88812,1.88823,3105864.0
2008-09-11 23:46:00,1.88821,1.88832,1.88814,1.88828,11858840.0
2008-09-11 23:47:00,1.88835,1.88853,1.88835,1.88853,10813746.0
2008-09-11 23:48:00,1.88849,1.88849,1.88764,1.88764,3240181.0
2008-09-11 23:49:00,1.88741,1.88741,1.88573,1.88697,4359321.0
2008-09-11 23:50:00,1.88702,1.88718,1.88697,1.88708,8058923.0
2008-09-11 23:51:00,1.88707,1.88707,1.8869,1.88695,16494493.0
2008-09-11 23:52:00,1.88692,1.88697,1.88681,1.88697,9537612.0
2008-09-11 23:53:00,1.88692,1.88692,1.88661,1.88661,2040745.0
2008-09-11 23:54:00,1.88658,1.88696,1.88639,1.88639,5204009.0
2008-09-11 23:55:00,1.88641,1.88669,1.88641,1.88667,7791169.0
2008-09-11 23:56:00,1.88689,1.88711,1.88689,1.88711,3951845.0
2008-09-11 23:57:00,1.88718,1.88737,1.88718,1.88737,14011606.0
2008-09-11 23:58:00,1.88741,1.88748,1.88721,1.88721,9593112.0
2008-09-11 23:59:00,1.88716,1.88752,1.88715,1.88752,11928664.0
2008-09-12 00:00:00,1.88738,1.88738,1.88692,1.88692,4284834.0
2008-09-12 00:01:00,1.88688,1.88688,1.88656,1.88656,18494606.0
2008-09-12 00:02:00,1.88659,1.88683,1.88659,1.88667,10936387.0
2008-09-12 00:03:00,1.88669,1.88676,1.88659,1.88676,8112091.0
2008-09-12 00:04:00,1.88649,1.88649,1.88629,1.88643,4208406.0
2008-09-12 00:05:00,1.88653,1.88727,1.88653,1.88727,3241521.0
2008-09-12 00:06:00,1.8874,1.88745,1.88702,1.88714,5841957.0
2008-09-12 00:07:00,1.88715,1.88725,1.88702,1.88725,6179627.0
2008-09-12 00:08:00,1.88734,1.88734,1.88644,1.88644,3177220.0
2008-09-12 00:09:00,1.88646,1.88646,1.88627,1.88627,5613275.0
2008-09-12 00:10:00,1.88625,1.88629,1.88609,1.88629,14099004.0
2008-09-12 00:11:00,1.88634,1.88634,1.88619,1.88632,15100628.0
2008-09-12 00:12:00,1.88615,1.88615,1.88555,1.88555,1794472.0
2008-09-12 00:13:00,1.88549,1.88549,1.88534,1.88534,6492924.0
2008-09-12 00:14:00,1.88528,1.8853,1.88504,1.8853,7651254.0
2008-09-12 00:15:00,1.88531,1.88531,1.8852,1.88525,3566390.0
2008-09-12 00:16:00,1.8854,1.88605,1.88521,1.88605,5106730.0
2008-09-12 00:17:00,1.88612,1.8863,1.88607,1.8863,8706978.0
2008-09-12 00:18:00,1.88629,1.88629,1.88607,1.88607,8099225.0
2008-09-12 00:19:00,1.88594,1.88594,1.88573,1.88582,1622959.0
2008-09-12 00:20:00,1.88591,1.88614,1.88577,1.88614,3245412.0
2008-09-12 00:21:00,1.88611,1.88638,1.88606,1.88614,15589061.0
2008-09-12 00:22:00,1.88595,1.88595,1.88556,1.88592,9956797.0
2008-09-12 00:23:00,1.88595,1.8861,1.88595,1.88596,5222520.0
2008-09-12 00:24:00,1.8861,1.88638,1.8861,1.88638,9856353.0
2008-09-12 00:25:00,1.88676,1.88729,1.88676,1.88729,4138549.0
2008-09-12 00:26:00,1.88729,1.88731,1.88724,1.88724,12733042.0
2008-09-12 00:27:00,1.88719,1.8872,1.88695,1.88695,18078122.0
2008-09-12 00:28:00,1.88686,1.88706,1.88686,1.88698,8080099.0
2008-09-12 00:29:00,1.88697,1.88703,1.88693,1.88701,9502488.0
2008-09-12 00:30:00,1.887,1.88709,1.88692,1.88696,9975310.0
2008-09-12 00:31:00,1.88697,1.88697,1.88685,1.88685,25032221.0
2008-09-12 00:32:00,1.88689,1.88689,1.88604,1.88604,11907555.0
2008-09-12 00:33:00,1.88593,1.88593,1.88556,1.88569,5850492.0
2008-09-12 00:34:00,1.8857,1.88573,1.8856,1.88562,4144046.0
2008-09-12 00:35:00,1.88552,1.88576,1.88552,1.88571,4258100.0
2008-09-12 00:36:00,1.88576,1.88588,1.88532,1.88574,10772986.0
2008-09-12 00:37:00,1.88566,1.8857,1.88537,1.8855,11002892.0
2008-09-12 00:38:00,1.88546,1.88572,1.88546,1.88572,6996155.0
2008-09-12 00:39:00,1.88551,1.88554,1.88538,1.88538,2724830.0
2008-09-12 00:40:00,1.88533,1.88551,1.8853,1.88549,17465563.0
2008-09-12 00:41:00,1.88544,1.88544,1.88532,1.88533,5094906.0
2008-09-12 00:42:00,1.88541,1.88545,1.88525,1.88525,4454336.0
2008-09-12 00:43:00,1.88504,1.88523,1.88504,1.88522,22941499.0
2008-09-12 00:44:00,1.88527,1.8854,1.88525,1.8854,10193853.0
2008-09-12 00:45:00,1.88534,1.88534,1.88512,1.8852,984294.0
2008-09-12 00:46:00,1.88516,1.88557,1.88516,1.88557,15393723.0
2008-09-12 00:47:00,1.88565,1.88565,1.88546,1.8855,7809731.0
2008-09-12 00:48:00,1.8857,1.8862,1.8857,1.8862,8832297.0
2008-09-12 00:49:00,1.88628,1.8863,1.88603,1.88603,5513043.0
2008-09-12 00:50:00,1.88592,1.88593,1.8858,1.88587,5528666.0
2008-09-12 00:51:00,1.88585,1.88592,1.88559,1.88559,3472706.0
2008-09-12 00:52:00,1.88572,1.88617,1.88572,1.88611,10795814.0
2008-09-12 00:53:00,1.88615,1.88658,1.88615,1.88652,7031243.0
2008-09-12 00:54:00,1.88655,1.88655,1.88625,1.88625,2534174.0
2008-09-12 00:55:00,1.88635,1.88693,1.88635,1.88693,10248449.0
2008-09-12 00:56:00,1.88694,1.88694,1.88676,1.88683,10619957.0
2008-09-12 00:57:00,1.88689,1.88708,1.88664,1.88664,2396915.0
2008-09-12 00:58:00,1.88667,1.88667,1.88645,1.88645,10027401.0
2008-09-12 00:59:00,1.88649,1.88649,1.88633,1.88646,35895086.0
2008-09-12 01:00:00,1.88654,1.88654,1.88647,1.88647,3726532.0
2008-09-12 01:01:00,1.88629,1.88638,1.88625,1.88632,5026993.0
2008-09-12 01:02:00,1.88638,1.88672,1.88638,1.88672,3528155.0
2008-09-12 01:03:00,1.88669,1.88699,1.88669,1.88699,4077025.0
2008-09-12 01:04:00,1.88702,1.88717,1.88695,1.88703,5638135.0
2008-09-12 01:05:00,1.8869,1.8869,1.88663,1.88663,10147196.0
2008-09-12 01:06:00,1.88655,1.88674,1.88653,1.88674,4186372.0
2008-09-12 01:07:00,1.88675,1.88675,1.88646,1.88656,4478852.0
2008-09-12 01:08:00,1.88666,1.88666,1.88642,1.88642,4587167.0
2008-09-12 01:09:00,1.88663,1.88697,1.88663,1.88693,15666988.0
2008-09-12 01:10:00,1.88682,1.88682,1.88636,1.88663,8024684.0
2008-09-12 01:11:00,1.88648,1.88648,1.88637,1.88646,4425596.0
2008-09-12 01:12:00,1.88664,1.88669,1.88644,1.88669,5598707.0
2008-09-12 01:13:00,1.88694,1.88694,1.88656,1.88656,7974183.0
2008-09-12 01:14:00,1.88668,1.88668,1.88639,1.88639,7033905.0
2008-09-12 01:15:00,1.88629,1.88629,1.8854,1.88582,4563490.0
2008-09-12 01:16:00,1.88602,1.88621,1.88592,1.88592,5207472.0
2008-09-12 01:17:00,1.88592,1.88594,1.88582,1.88582,4751348.0
2008-09-12 01:18:00,1.8858,1.8858,1.88567,1.88571,2096760.0
2008-09-12 01:19:00,1.88586,1.88607,1.8858,1.88607,8962280.0
2008-09-12 01:20:00,1.88624,1.88641,1.88618,1.88618,4287334.0
2008-09-12 01:22:00,1.88607,1.88613,1.88597,1.88597,13870948.0
2008-09-12 01:23:00,1.88598,1.88617,1.88584,1.88617,5358258.0
2008-09-12 01:24:00,1.88624,1.88679,1.88624,1.88679,12670872.0
2008-09-12 01:25:00,1.88682,1.88693,1.88678,1.88685,9391010.0
2008-09-12 01:26:00,1.88676,1.88676,1.88646,1.8866,12573572.0
2008-09-12 01:27:00,1.88666,1.88683,1.88662,1.88683,2604398.0
2008-09-12 01:28:00,1.88691,1.88694,1.88683,1.88685,7822939.0
2008-09-12 01:29:00,1.88684,1.8869,1.8864,1.8864,7395860.0
2008-09-12 01:30:00,1.88669,1.88673,1.88659,1.88673,11768403.0
2008-09-12 01:31:00,1.88672,1.88672,1.88652,1.8866,4294626.0
2008-09-12 01:32:00,1.88669,1.88712,1.88669,1.88712,6136282.0
2008-09-12 01:33:00,1.88719,1.88719,1.88694,1.887,6681262.0
2008-09-12 01:34:00,1.88696,1.88704,1.88693,1.88704,9227101.0
2008-09-12 01:35:00,1.88701,1.88708,1.8869,1.887,5618053.0
2008-09-12 01:36:00,1.88718,1.8872,1.88701,1.88701,3059963.0
2008-09-12 01:37:00,1.88702,1.88708,1.88692,1.88708,10410636.0
2008-09-12 01:38:00,1.88702,1.88721,1.88702,1.88721,3494666.0
2008-09-12 01:39:00,1.88721,1.8873,1.88701,1.8873,2524942.0
2008-09-12 01:40:00,1.88743,1.88755,1.8871,1.8871,28250064.0
2008-09-12 01:41:00,1.88721,1.88748,1.88721,1.88748,2599815.0
2008-09-12 01:42:00,1.88765,1.88797,1.88761,1.8879,5710711.0
2008-09-12 01:43:00,1.8878,1.8878,1.88764,1.88776,2493181.0
2008-09-12 01:44:00,1.88776,1.8879,1.88771,1.8879,4722005.0
2008-09-12 01:45:00,1.888,1.88871,1.888,1.88864,6819864.0
2008-09-12 01:46:00,1.88888,1.88976,1.88888,1.88924,6879973.0
2008-09-12 01:47:00,1.88927,1.88931,1.88874,1.88874,5346054.0
2008-09-12 01:48:00,1.88852,1.88866,1.88849,1.88849,3144928.0
2008-09-12 01:49:00,1.88843,1.88843,1.88832,1.88837,7401078.0
2008-09-12 01:50:00,1.88833,1.88833,1.88803,1.88803,1094586.0
2008-09-12 01:51:00,1.8876,1.88774,1.88745,1.88745,5097419.0
2008-09-12 01:52:00,1.88741,1.88741,1.88709,1.88709,5768310.0
2008-09-12 01:53:00,1.88709,1.88709,1.88676,1.88678,6914884.0
2008-09-12 01:54:00,1.88531,1.88667,1.88531,1.88631,6702758.0
2008-09-12 01:55:00,1.88627,1.88635,1.88615,1.88615,3584035.0
2008-09-12 01:56:00,1.88608,1.88622,1.88601,1.88622,5074268.0
2008-09-12 01:57:00,1.88611,1.88611,1.88568,1.88568,11816303.0
2008-09-12 01:58:00,1.88566,1.88575,1.88566,1.88571,12353875.0
2008-09-12 01:59:00,1.88566,1.88598,1.88558,1.88598,12861178.0
2008-09-12 02:00:00,1.88621,1.88725,1.88621,1.88725,7534148.0
2008-09-12 02:01:00,1.88722,1.88727,1.88718,1.88726,2356550.0
2008-09-12 02:02:00,1.88707,1.88738,1.88707,1.8872,14544398.0
2008-09-12 02:03:00,1.88708,1.88722,1.88698,1.88722,21461468.0
2008-09-12 02:04:00,1.88717,1.88719,1.88697,1.88703,23362364.0
2008-09-12 02:05:00,1.88701,1.88701,1.88676,1.88688,11591957.0
2008-09-12 02:06:00,1.88684,1.88703,1.88684,1.88685,16018336.0
2008-09-12 02:07:00,1.88693,1.88693,1.88656,1.88656,3783316.0
2008-09-12 02:08:00,1.88693,1.8871,1.88686,1.8871,5125236.0
2008-09-12 02:09:00,1.88703,1.88734,1.88703,1.88734,3722512.0
2008-09-12 02:10:00,1.88731,1.88731,1.88684,1.88684,37268240.0
2008-09-12 02:11:00,1.88684,1.88688,1.88676,1.88676,2215893.0
2008-09-12 02:12:00,1.88667,1.88667,1.88649,1.88649,1453270.0
2008-09-12 02:13:00,1.88631,1.88638,1.88617,1.88638,15848344.0
2008-09-12 02:14:00,1.88661,1.8869,1.88661,1.88675,2843730.0
2008-09-12 02:15:00,1.88691,1.88721,1.88691,1.88721,5835799.0
2008-09-12 02:16:00,1.88728,1.88749,1.88696,1.8874,8099631.0
2008-09-12 02:17:00,1.88755,1.88796,1.88755,1.88769,16521823.0
2008-09-12 02:18:00,1.88787,1.88821,1.88787,1.88821,7635041.0
2008-09-12 02:19:00,1.88817,1.88817,1.88791,1.88809,7800992.0
2008-09-12 02:20:00,1.88811,1.88819,1.88797,1.88797,3207433.0
2008-09-12 02:21:00,1.88808,1.88808,1.88783,1.88783,13993369.0
2008-09-12 02:22:00,1.88792,1.88799,1.88784,1.88786,10946193.0
2008-09-12 02:23:00,1.88784,1.88785,1.88777,1.88777,5140959.0
2008-09-12 02:24:00,1.88757,1.88757,1.88713,1.88713,5938254.0
2008-09-12 02:25:00,1.88687,1.88693,1.88681,1.88681,3260102.0
2008-09-12 02:26:00,1.88681,1.88702,1.8868,1.88702,11316532.0
2008-09-12 02:27:00,1.88695,1.88703,1.88695,1.88695,3391158.0
2008-09-12 02:28:00,1.88689,1.88696,1.88682,1.88692,21150602.0
2008-09-12 02:29:00,1.88696,1.88696,1.88682,1.88682,26055050.0
2008-09-12 02:30:00,1.88664,1.88664,1.88632,1.88632,6017641.0
2008-09-12 02:31:00,1.88627,1.88627,1.88594,1.88616,10185401.0
2008-09-12 02:32:00,1.88621,1.88621,1.88607,1.8862,19644633.0
2008-09-12 02:33:00,1.88613,1.88635,1.88613,1.88635,4506039.0
2008-09-12 02:34:00,1.88639,1.88668,1.88639,1.88668,4201114.0
2008-09-12 02:35:00,1.88664,1.88664,1.88641,1.8866,3423919.0
2008-09-12 02:36:00,1.88662,1.88662,1.88647,1.88653,8171004.0
2008-09-12 02:37:00,1.88608,1.88629,1.88583,1.88629,28298008.0
2008-09-12 02:38:00,1.88634,1.88647,1.88614,1.88614,9304739.0
2008-09-12 02:39:00,1.88592,1.88605,1.8858,1.8858,14412445.0
2008-09-12 02:40:00,1.88581,1.88595,1.88575,1.88575,5917693.0
2008-09-12 02:41:00,1.88591,1.88648,1.88591,1.88646,10933160.0
2008-09-12 02:42:00,1.88656,1.88686,1.88656,1.88686,9773653.0
2008-09-12 02:43:00,1.88684,1.88684,1.88655,1.88655,9071407.0
2008-09-12 02:44:00,1.88656,1.88675,1.88656,1.88674,8181211.0
2008-09-12 02:45:00,1.88692,1.88711,1.88676,1.88676,13951289.0
2008-09-12 02:46:00,1.88676,1.8868,1.88662,1.88662,4341270.0
2008-09-12 02:47:00,1.88663,1.88673,1.88654,1.88673,8316351.0
2008-09-12 02:48:00,1.88666,1.88666,1.88628,1.88635,5667681.0
2008-09-12 02:49:00,1.88636,1.88649,1.88636,1.88637,16785127.0
2008-09-12 02:50:00,1.8865,1.88676,1.8865,1.88664,6767102.0
2008-09-12 02:51:00,1.8866,1.88663,1.88641,1.88641,48661819.0
2008-09-12 02:52:00,1.8862,1.8862,1.88598,1.88607,31841344.0
2008-09-12 02:53:00,1.88602,1.88622,1.88602,1.88607,4913415.0
2008-09-12 02:54:00,1.88614,1.88677,1.88614,1.88677,4706923.0
2008-09-12 02:55:00,1.88672,1.88672,1.88635,1.88635,1961553.0
2008-09-12 02:56:00,1.8864,1.8867,1.8864,1.8867,6188616.0
2008-09-12 02:57:00,1.88671,1.88678,1.88664,1.88678,8853391.0
2008-09-12 02:58:00,1.88675,1.88675,1.88646,1.8866,5570823.0
2008-09-12 02:59:00,1.88658,1.88668,1.88658,1.88663,29884133.0
2008-09-12 03:00:00,1.88687,1.88712,1.88687,1.887,6243390.0
2008-09-12 03:01:00,1.88686,1.88686,1.88624,1.88624,7909236.0
2008-09-12 03:02:00,1.88628,1.88628,1.88594,1.88624,6917435.0
2008-09-12 03:03:00,1.88621,1.88647,1.88621,1.88642,3452548.0
2008-09-12 03:04:00,1.88643,1.88682,1.88643,1.88682,1231319.0
2008-09-12 03:05:00,1.88684,1.88705,1.88684,1.887,1269127.0
2008-09-12 03:06:00,1.88694,1.88694,1.88668,1.88676,6767801.0
2008-09-12 03:07:00,1.88657,1.88668,1.88657,1.8866,7705816.0
2008-09-12 03:08:00,1.88662,1.88662,1.88641,1.88643,1593672.0
2008-09-12 03:09:00,1.88648,1.88654,1.88644,1.88644,1289451.0
2008-09-12 03:10:00,1.88638,1.88678,1.88638,1.88673,2635036.0
2008-09-12 03:11:00,1.8868,1.88681,1.88663,1.88663,18287881.0
2008-09-12 03:12:00,1.88668,1.88668,1.88639,1.88639,5146520.0
2008-09-12 03:13:00,1.88637,1.8865,1.8863,1.8865,12763105.0
2008-09-12 03:14:00,1.88666,1.88697,1.88666,1.88679,8779603.0
2008-09-12 03:15:00,1.88663,1.88666,1.88633,1.88633,9132188.0
2008-09-12 03:16:00,1.88633,1.88646,1.88632,1.88632,3798475.0
2008-09-12 03:17:00,1.88634,1.88643,1.88622,1.88622,1848339.0
2008-09-12 03:18:00,1.88655,1.88655,1.88644,1.88644,8896042.0
2008-09-12 03:19:00,1.88635,1.88638,1.88628,1.88628,5238827.0
2008-09-12 03:20:00,1.8861,1.88625,1.88601,1.88601,6349457.0
2008-09-12 03:21:00,1.886,1.88611,1.88597,1.88605,19279489.0
2008-09-12 03:22:00,1.886,1.886,1.88568,1.88595,6023895.0
2008-09-12 03:23:00,1.88597,1.88607,1.88595,1.88607,27455038.0
2008-09-12 03:24:00,1.88625,1.88645,1.88625,1.88645,3747257.0
2008-09-12 03:25:00,1.88645,1.88648,1.88626,1.88626,2705832.0
2008-09-12 03:26:00,1.88634,1.88643,1.88627,1.88627,2620374.0
2008-09-12 03:27:00,1.88648,1.88681,1.88648,1.88659,5980296.0
2008-09-12 03:28:00,1.8865,1.8865,1.88631,1.88636,7094607.0
2008-09-12 03:29:00,1.88637,1.88645,1.88625,1.88641,7859108.0
2008-09-12 03:30:00,1.88645,1.88654,1.88645,1.88652,4412926.0
2008-09-12 03:31:00,1.8866,1.88687,1.8866,1.88677,6489064.0
2008-09-12 03:32:00,1.88707,1.88738,1.88707,1.88738,4742972.0
2008-09-12 03:33:00,1.88745,1.88751,1.8874,1.88744,36499742.0
2008-09-12 03:34:00,1.88743,1.88749,1.88721,1.88749,11634038.0
2008-09-12 03:35:00,1.88758,1.88779,1.88743,1.88743,1884735.0
2008-09-12 03:36:00,1.88767,1.88776,1.88767,1.88771,5328050.0
2008-09-12 03:37:00,1.88764,1.88775,1.88757,1.88774,11950972.0
2008-09-12 03:38:00,1.88783,1.88785,1.88771,1.88774,7431318.0
2008-09-12 03:39:00,1.88773,1.88829,1.88773,1.88829,49006830.0
2008-09-12 03:40:00,1.88824,1.88836,1.88819,1.88833,8889346.0
2008-09-12 03:41:00,1.88821,1.88825,1.88805,1.88807,7968396.0
2008-09-12 03:42:00,1.88808,1.88808,1.88793,1.88794,3982684.0
2008-09-12 03:43:00,1.88797,1.88806,1.88794,1.888,4668368.0
2008-09-12 03:44:00,1.88806,1.8881,1.88785,1.88809,6154424.0
2008-09-12 03:45:00,1.88806,1.88807,1.88795,1.88801,3029853.0
2008-09-12 03:46:00,1.888,1.8881,1.8879,1.8881,8583879.0
2008-09-12 03:47:00,1.88821,1.88841,1.88811,1.88841,2063447.0
2008-09-12 03:48:00,1.88843,1.88843,1.88806,1.88813,17462454.0
2008-09-12 03:49:00,1.88816,1.88826,1.88816,1.88821,8870783.0
2008-09-12 03:50:00,1.8883,1.8883,1.88803,1.88824,4062011.0
2008-09-12 03:51:00,1.88833,1.88858,1.88833,1.88858,11131082.0
2008-09-12 03:52:00,1.88851,1.88851,1.88833,1.88844,6824315.0
2008-09-12 03:53:00,1.88845,1.88845,1.888,1.88842,4441163.0
2008-09-12 03:54:00,1.88843,1.88844,1.88816,1.8884,21843809.0
2008-09-12 03:55:00,1.88844,1.8885,1.88833,1.88847,5725183.0
2008-09-12 03:56:00,1.88837,1.88837,1.88809,1.88809,9090059.0
2008-09-12 03:57:00,1.88799,1.88817,1.88786,1.88817,5401183.0
2008-09-12 03:58:00,1.88809,1.88809,1.88661,1.88802,11170345.0
2008-09-12 03:59:00,1.88802,1.88811,1.88799,1.88807,10797702.0
2008-09-12 04:00:00,1.88821,1.8884,1.88821,1.88839,7063563.0
2008-09-12 04:01:00,1.88843,1.88849,1.88821,1.88821,8415185.0
2008-09-12 04:02:00,1.88848,1.88873,1.88848,1.88873,32779496.0
2008-09-12 04:03:00,1.88879,1.88948,1.88879,1.88948,5002336.0
2008-09-12 04:04:00,1.88961,1.8897,1.88958,1.88966,6918933.0
2008-09-12 04:05:00,1.88962,1.88975,1.88942,1.88942,9239908.0
2008-09-12 04:06:00,1.88963,1.8897,1.8895,1.8897,7595283.0
2008-09-12 04:07:00,1.88964,1.88964,1.88944,1.88954,8773681.0
2008-09-12 04:08:00,1.88957,1.88969,1.88952,1.88966,13779681.0
2008-09-12 04:09:00,1.88972,1.8899,1.88963,1.88963,4898677.0
2008-09-12 04:10:00,1.88964,1.88975,1.88964,1.88967,5080584.0
2008-09-12 04:11:00,1.88973,1.88986,1.88966,1.88983,1799948.0
2008-09-12 04:12:00,1.88977,1.88985,1.88957,1.88957,836680.0
2008-09-12 04:13:00,1.88944,1.88946,1.88935,1.88943,19179301.0
2008-09-12 04:14:00,1.88932,1.88932,1.88874,1.88888,3432586.0
2008-09-12 04:15:00,1.88888,1.88895,1.88887,1.88888,5032418.0
2008-09-12 04:16:00,1.88892,1.88931,1.88867,1.88931,6725121.0
2008-09-12 04:17:00,1.88924,1.88926,1.88916,1.88916,13335947.0
2008-09-12 04:18:00,1.88917,1.88917,1.88904,1.88906,4825798.0
2008-09-12 04:19:00,1.88907,1.88949,1.88907,1.88949,20531170.0
2008-09-12 04:20:00,1.88957,1.88957,1.88911,1.88943,14354857.0
2008-09-12 04:21:00,1.88936,1.88944,1.88926,1.88944,7482494.0
2008-09-12 04:22:00,1.88937,1.88956,1.88935,1.88935,5885076.0
2008-09-12 04:23:00,1.8892,1.88921,1.88906,1.88906,3710025.0
2008-09-12 04:24:00,1.88889,1.88889,1.88863,1.88873,2308353.0
2008-09-12 04:25:00,1.88879,1.88884,1.8887,1.8887,7876810.0
2008-09-12 04:26:00,1.88861,1.88861,1.8885,1.88853,7331972.0
2008-09-12 04:27:00,1.88857,1.88865,1.88852,1.88864,3341299.0
2008-09-12 04:28:00,1.88866,1.88866,1.88841,1.88861,2414893.0
2008-09-12 04:29:00,1.88835,1.8886,1.88816,1.88843,6642814.0
2008-09-12 04:30:00,1.88836,1.88853,1.88832,1.88832,5178832.0
2008-09-12 04:31:00,1.8883,1.88834,1.88821,1.88827,7594318.0
2008-09-12 04:32:00,1.88813,1.88833,1.88813,1.88833,3586071.0
2008-09-12 04:33:00,1.88848,1.88881,1.88848,1.88873,5021544.0
2008-09-12 04:34:00,1.88875,1.88875,1.88833,1.88833,2968265.0
2008-09-12 04:35:00,1.88827,1.88827,1.88789,1.88809,5816588.0
2008-09-12 04:36:00,1.88808,1.88814,1.88801,1.88813,4481630.0
2008-09-12 04:37:00,1.88811,1.8882,1.88801,1.88813,5232815.0
2008-09-12 04:38:00,1.88827,1.88856,1.88827,1.88854,4776595.0
2008-09-12 04:39:00,1.88851,1.88851,1.88829,1.8883,2144302.0
2008-09-12 04:40:00,1.88814,1.88814,1.88798,1.88802,9785376.0
2008-09-12 04:41:00,1.8881,1.88829,1.88783,1.88786,5388820.0
2008-09-12 04:42:00,1.88786,1.88809,1.88786,1.88797,7521905.0
2008-09-12 04:43:00,1.88812,1.88812,1.88794,1.88801,5295344.0
2008-09-12 04:44:00,1.88789,1.88789,1.88749,1.88749,9705150.0
2008-09-12 04:45:00,1.88745,1.88761,1.88745,1.88761,9948743.0
2008-09-12 04:46:00,1.88764,1.88764,1.88743,1.88743,7955956.0
2008-09-12 04:47:00,1.8874,1.88764,1.88734,1.88764,12970269.0
2008-09-12 04:48:00,1.88776,1.8881,1.88776,1.8881,12147690.0
2008-09-12 04:49:00,1.88813,1.88816,1.88667,1.8881,9199476.0
2008-09-12 04:50:00,1.88805,1.88813,1.88805,1.88811,6041879.0
2008-09-12 04:51:00,1.88805,1.88805,1.88767,1.88767,10405490.0
2008-09-12 04:52:00,1.88758,1.88758,1.8874,1.8874,7510139.0
2008-09-12 04:53:00,1.8874,1.88751,1.88736,1.88748,9980278.0
2008-09-12 04:54:00,1.88773,1.88773,1.88756,1.8876,13901373.0
2008-09-12 04:55:00,1.88755,1.88772,1.88755,1.88772,5640905.0
2008-09-12 04:56:00,1.88773,1.88775,1.88757,1.88761,8312530.0
2008-09-12 04:57:00,1.88758,1.88758,1.88716,1.88716,4250893.0
2008-09-12 04:58:00,1.8875,1.88763,1.88746,1.88757,5485720.0
2008-09-12 04:59:00,1.88754,1.88754,1.8874,1.8874,3115050.0
2008-09-12 05:00:00,1.88737,1.88748,1.88737,1.88748,8874893.0
2008-09-12 05:01:00,1.88747,1.88749,1.8873,1.88732,11892044.0
2008-09-12 05:02:00,1.88729,1.88752,1.88729,1.88752,13252741.0
2008-09-12 05:03:00,1.88752,1.88752,1.88704,1.88736,2218876.0
2008-09-12 05:04:00,1.88741,1.8877,1.88737,1.8877,2868641.0
2008-09-12 05:05:00,1.88774,1.88774,1.88756,1.88768,6093579.0
2008-09-12 05:06:00,1.88766,1.88772,1.8876,1.88765,7605221.0
2008-09-12 05:07:00,1.88761,1.88778,1.88761,1.88778,7918284.0
2008-09-12 05:08:00,1.88774,1.88782,1.88774,1.88779,21320320.0
2008-09-12 05:09:00,1.88783,1.88783,1.88769,1.8878,15373350.0
2008-09-12 05:10:00,1.88782,1.88787,1.88777,1.88777,17051970.0
2008-09-12 05:11:00,1.88763,1.88787,1.88763,1.88779,8545494.0
2008-09-12 05:12:00,1.88791,1.88806,1.88791,1.88802,8015584.0
2008-09-12 05:13:00,1.8881,1.8881,1.88793,1.88793,10426761.0
2008-09-12 05:14:00,1.88788,1.88788,1.8877,1.8877,3160379.0
2008-09-12 05:15:00,1.8878,1.88802,1.88778,1.88802,3890611.0
2008-09-12 05:16:00,1.88811,1.88819,1.88798,1.88804,7380615.0
2008-09-12 05:17:00,1.8881,1.88824,1.88798,1.88824,2643800.0
2008-09-12 05:18:00,1.88833,1.88837,1.8883,1.88833,4692298.0
2008-09-12 05:19:00,1.88825,1.88855,1.88825,1.88852,6344717.0
2008-09-12 05:20:00,1.88856,1.88865,1.88851,1.88851,13022749.0
2008-09-12 05:21:00,1.88828,1.88832,1.88822,1.88822,10796738.0
2008-09-12 05:22:00,1.88822,1.88827,1.88817,1.88827,2295348.0
2008-09-12 05:23:00,1.88824,1.88851,1.88824,1.88848,7885779.0
2008-09-12 05:24:00,1.88837,1.88837,1.88825,1.88831,10655232.0
2008-09-12 05:25:00,1.88825,1.88845,1.88825,1.88839,10210903.0
2008-09-12 05:26:00,1.88848,1.88848,1.88827,1.88827,5580936.0
2008-09-12 05:27:00,1.88837,1.88841,1.88824,1.88833,10990952.0
2008-09-12 05:28:00,1.88849,1.88849,1.8884,1.88841,8269903.0
2008-09-12 05:29:00,1.88837,1.88837,1.88822,1.8883,8274453.0
2008-09-12 05:30:00,1.88826,1.88826,1.88814,1.8882,8822617.0
2008-09-12 05:31:00,1.88818,1.88835,1.88817,1.88817,3063947.0
2008-09-12 05:32:00,1.88817,1.88823,1.88802,1.88802,1629886.0
2008-09-12 05:33:00,1.88806,1.8883,1.88806,1.8883,4434482.0
2008-09-12 05:34:00,1.88837,1.88837,1.888,1.888,4887176.0
2008-09-12 05:35:00,1.88811,1.88827,1.88802,1.88806,12651015.0
2008-09-12 05:36:00,1.88816,1.88819,1.88793,1.88793,7504926.0
2008-09-12 05:37:00,1.88785,1.88826,1.88784,1.88826,11357654.0
2008-09-12 05:38:00,1.88836,1.88836,1.88772,1.88799,4412604.0
2008-09-12 05:39:00,1.88802,1.88802,1.88777,1.88789,10546752.0
2008-09-12 05:40:00,1.88809,1.88828,1.88809,1.88828,4211450.0
2008-09-12 05:41:00,1.88831,1.88831,1.88826,1.8883,26944144.0
2008-09-12 05:42:00,1.88832,1.88847,1.88832,1.88847,10891997.0
2008-09-12 05:43:00,1.88852,1.88866,1.88852,1.88866,18847835.0
2008-09-12 05:44:00,1.88852,1.88883,1.88852,1.88873,5278059.0
2008-09-12 05:45:00,1.88876,1.88887,1.88869,1.88884,3767350.0
2008-09-12 05:46:00,1.88885,1.88897,1.88885,1.88897,2820847.0
2008-09-12 05:47:00,1.88899,1.88902,1.88755,1.88896,10374752.0
2008-09-12 05:48:00,1.889,1.88901,1.88891,1.88899,2920912.0
2008-09-12 05:49:00,1.88895,1.88909,1.88874,1.88892,4606197.0
2008-09-12 05:50:00,1.88884,1.8889,1.88879,1.88882,12587623.0
2008-09-12 05:51:00,1.88877,1.88892,1.88849,1.88892,12092679.0
2008-09-12 05:52:00,1.88896,1.88901,1.88889,1.88889,9990649.0
2008-09-12 05:53:00,1.88882,1.88882,1.88869,1.88869,11731647.0
2008-09-12 05:54:00,1.88864,1.88873,1.88856,1.88873,5369076.0
2008-09-12 05:55:00,1.88859,1.88859,1.88827,1.88827,16589579.0
2008-09-12 05:56:00,1.8883,1.88861,1.8883,1.88861,2049179.0
2008-09-12 05:57:00,1.88868,1.88875,1.88859,1.88859,22417578.0
2008-09-12 05:58:00,1.88853,1.88853,1.88842,1.88853,5412237.0
2008-09-12 05:59:00,1.88852,1.8886,1.88844,1.88844,7847161.0
2008-09-12 06:00:00,1.88843,1.88846,1.88813,1.88813,5512879.0
2008-09-12 06:01:00,1.88814,1.88821,1.88798,1.88816,4058239.0
2008-09-12 06:02:00,1.88824,1.88824,1.88812,1.88812,10256614.0
2008-09-12 06:03:00,1.88814,1.88855,1.88814,1.8883,3838664.0
2008-09-12 06:04:00,1.88826,1.88828,1.88808,1.88828,3520488.0
2008-09-12 06:05:00,1.88828,1.88835,1.88827,1.88827,5019699.0
2008-09-12 06:06:00,1.88819,1.88834,1.88817,1.88834,2888451.0
2008-09-12 06:07:00,1.88822,1.88822,1.88803,1.88819,24096793.0
2008-09-12 06:08:00,1.88814,1.88818,1.88802,1.88806,29646816.0
2008-09-12 06:09:00,1.88806,1.88808,1.88788,1.88808,10822347.0
2008-09-12 06:10:00,1.8881,1.88812,1.88797,1.88797,6450229.0
2008-09-12 06:11:00,1.888,1.88802,1.88785,1.88802,19670227.0
2008-09-12 06:12:00,1.88814,1.88863,1.88814,1.88852,6024690.0
2008-09-12 06:13:00,1.88861,1.88871,1.88844,1.88871,4603015.0
2008-09-12 06:14:00,1.88879,1.88882,1.88866,1.88876,2772569.0
2008-09-12 06:15:00,1.88882,1.88895,1.88869,1.88874,4239559.0
2008-09-12 06:16:00,1.88872,1.88876,1.88868,1.88872,7371118.0
2008-09-12 06:17:00,1.8886,1.88877,1.88853,1.88871,19263429.0
2008-09-12 06:18:00,1.88862,1.88862,1.88792,1.88846,16599133.0
2008-09-12 06:19:00,1.88843,1.88854,1.88843,1.88854,2080174.0
2008-09-12 06:20:00,1.88862,1.8887,1.88855,1.8887,5398545.0
2008-09-12 06:21:00,1.88871,1.88881,1.88859,1.88859,7185876.0
2008-09-12 06:22:00,1.88861,1.88861,1.88832,1.88832,18361909.0
2008-09-12 06:23:00,1.88823,1.88848,1.88821,1.88848,1893822.0
2008-09-12 06:24:00,1.88843,1.88849,1.88841,1.88848,12896467.0
2008-09-12 06:25:00,1.88849,1.88865,1.88849,1.88852,17065099.0
2008-09-12 06:26:00,1.88849,1.88851,1.88837,1.88848,4767760.0
2008-09-12 06:27:00,1.88848,1.88875,1.88848,1.88875,3279333.0
2008-09-12 06:28:00,1.88889,1.88904,1.88754,1.88904,1845879.0
2008-09-12 06:30:00,1.88914,1.88927,1.88905,1.88905,6677713.0
2008-09-12 06:32:00,1.88884,1.88884,1.88863,1.88873,13777451.0
2008-09-12 06:33:00,1.88863,1.88879,1.88855,1.88879,1629268.0
2008-09-12 06:34:00,1.88886,1.88901,1.88876,1.88882,5479356.0
2008-09-12 06:35:00,1.88877,1.88884,1.88872,1.88884,4949986.0
2008-09-12 06:36:00,1.88892,1.889,1.88887,1.889,8391826.0
2008-09-12 06:37:00,1.88892,1.88896,1.88868,1.88868,9097295.0
2008-09-12 06:38:00,1.88866,1.88866,1.88849,1.88857,9029638.0
2008-09-12 06:39:00,1.88865,1.88941,1.88865,1.88941,6082228.0
2008-09-12 06:40:00,1.88945,1.88948,1.88934,1.88943,10240509.0
2008-09-12 06:41:00,1.88942,1.88942,1.8893,1.8893,4868297.0
2008-09-12 06:42:00,1.88934,1.88937,1.88917,1.88917,2833548.0
2008-09-12 06:43:00,1.88923,1.88923,1.88896,1.88916,9400855.0
2008-09-12 06:44:00,1.8892,1.8892,1.88896,1.88907,15014724.0
2008-09-12 06:45:00,1.88914,1.88956,1.88909,1.88956,4027387.0
2008-09-12 06:46:00,1.88951,1.88951,1.88925,1.88925,4089787.0
2008-09-12 06:47:00,1.88927,1.88934,1.88922,1.8893,3902255.0
2008-09-12 06:48:00,1.88932,1.88932,1.88873,1.88873,8256466.0
2008-09-12 06:49:00,1.88899,1.88922,1.88899,1.88921,9589894.0
2008-09-12 06:50:00,1.88908,1.88908,1.88835,1.88838,28681603.0
2008-09-12 06:51:00,1.88832,1.88834,1.88816,1.88816,5855508.0
2008-09-12 06:52:00,1.88807,1.88807,1.88751,1.88759,9609774.0
2008-09-12 06:53:00,1.88767,1.88767,1.88722,1.88728,6466717.0
2008-09-12 06:54:00,1.88736,1.88772,1.88736,1.88766,8068182.0
2008-09-12 06:55:00,1.88732,1.88765,1.88728,1.88765,7893491.0
2008-09-12 06:56:00,1.88775,1.88776,1.88754,1.88754,2825832.0
2008-09-12 06:57:00,1.88729,1.8874,1.88703,1.8874,7064819.0
2008-09-12 06:58:00,1.88741,1.88767,1.88734,1.88736,8690434.0
2008-09-12 06:59:00,1.88727,1.88727,1.88699,1.88717,14438164.0
2008-09-12 07:00:00,1.88726,1.88735,1.88726,1.88733,3144555.0
2008-09-12 07:01:00,1.88745,1.88773,1.88745,1.88773,5295500.0
2008-09-12 07:02:00,1.88801,1.88811,1.88795,1.88811,8472229.0
2008-09-12 07:03:00,1.88802,1.88802,1.88767,1.88767,3004158.0
2008-09-12 07:04:00,1.88773,1.88773,1.8876,1.88767,10109719.0
2008-09-12 07:05:00,1.88768,1.88801,1.88768,1.88793,19524544.0
2008-09-12 07:06:00,1.88808,1.88829,1.88789,1.88789,2489046.0
2008-09-12 07:07:00,1.88763,1.88763,1.88733,1.88746,9038268.0
2008-09-12 07:08:00,1.88727,1.88739,1.8868,1.88739,10574758.0
2008-09-12 07:09:00,1.88743,1.88774,1.88743,1.88771,7498474.0
2008-09-12 07:10:00,1.88769,1.8878,1.88769,1.88773,5368748.0
2008-09-12 07:11:00,1.88758,1.88777,1.88629,1.88777,4129375.0
2008-09-12 07:12:00,1.88774,1.88774,1.88736,1.88763,4026373.0
2008-09-12 07:13:00,1.88768,1.88788,1.88759,1.88771,4267455.0
2008-09-12 07:14:00,1.88771,1.88794,1.88771,1.88794,6654050.0
2008-09-12 07:15:00,1.88787,1.88804,1.88777,1.88777,8654602.0
2008-09-12 07:16:00,1.88783,1.88799,1.88778,1.88784,11794790.0
2008-09-12 07:17:00,1.88784,1.88789,1.88753,1.88789,13126306.0
2008-09-12 07:18:00,1.888,1.88814,1.88795,1.88814,18333789.0
2008-09-12 07:19:00,1.88813,1.88813,1.88791,1.88806,3268973.0
2008-09-12 07:20:00,1.88814,1.88828,1.88814,1.88821,3196239.0
2008-09-12 07:21:00,1.88802,1.88819,1.88802,1.88819,11748913.0
2008-09-12 07:22:00,1.88812,1.88841,1.88812,1.88841,6679920.0
2008-09-12 07:23:00,1.88833,1.88833,1.88803,1.88803,3760854.0
2008-09-12 07:24:00,1.88802,1.88816,1.88802,1.88813,8068341.0
2008-09-12 07:25:00,1.88811,1.88811,1.8878,1.88798,3294057.0
2008-09-12 07:26:00,1.88803,1.88805,1.88793,1.88797,4095557.0
2008-09-12 07:27:00,1.88804,1.88816,1.88795,1.88802,4447941.0
2008-09-12 07:28:00,1.88812,1.88839,1.88812,1.88839,5028412.0
2008-09-12 07:29:00,1.88832,1.88832,1.88799,1.88811,9241084.0
2008-09-12 07:30:00,1.88824,1.88873,1.88824,1.88873,9457448.0
2008-09-12 07:31:00,1.88888,1.88907,1.88888,1.88907,10078197.0
2008-09-12 07:32:00,1.88897,1.88899,1.88884,1.88896,3451193.0
2008-09-12 07:33:00,1.88884,1.88884,1.88862,1.88862,3783835.0
2008-09-12 07:34:00,1.88871,1.88877,1.88863,1.88863,5286091.0
2008-09-12 07:35:00,1.88869,1.88869,1.88851,1.88856,3694031.0
2008-09-12 07:36:00,1.88857,1.88863,1.88851,1.88863,15186412.0
2008-09-12 07:37:00,1.88864,1.88865,1.88857,1.88865,5871194.0
2008-09-12 07:38:00,1.88863,1.88863,1.88835,1.88848,9258460.0
2008-09-12 07:39:00,1.88844,1.88859,1.88844,1.88859,1677341.0
2008-09-12 07:40:00,1.88868,1.88868,1.8884,1.8884,7167805.0
2008-09-12 07:41:00,1.88849,1.88867,1.88846,1.88857,7867216.0
2008-09-12 07:42:00,1.88869,1.88902,1.88869,1.88898,5681377.0
2008-09-12 07:43:00,1.8889,1.8889,1.8884,1.88849,3802149.0
2008-09-12 07:44:00,1.88853,1.88854,1.88846,1.88854,5349898.0
2008-09-12 07:45:00,1.8887,1.88887,1.8887,1.88871,13656742.0
2008-09-12 07:46:00,1.88885,1.88895,1.88877,1.88889,8911186.0
2008-09-12 07:47:00,1.88896,1.88901,1.88892,1.88892,7833700.0
2008-09-12 07:48:00,1.88901,1.88909,1.88872,1.88872,2625459.0
2008-09-12 07:49:00,1.88878,1.88897,1.88878,1.88894,17047286.0
2008-09-12 07:50:00,1.88895,1.88897,1.88879,1.88881,4950056.0
2008-09-12 07:51:00,1.88886,1.88896,1.88884,1.88885,3244296.0
2008-09-12 07:52:00,1.88899,1.88905,1.88884,1.88884,10731312.0
2008-09-12 07:53:00,1.88888,1.88888,1.88837,1.88837,14326943.0
2008-09-12 07:54:00,1.88824,1.88861,1.88823,1.88851,29793726.0
2008-09-12 07:55:00,1.88853,1.88862,1.88796,1.88796,10919065.0
2008-09-12 07:56:00,1.88779,1.88779,1.8876,1.88766,5491689.0
2008-09-12 07:57:00,1.88775,1.88806,1.88767,1.88806,11913452.0
2008-09-12 07:58:00,1.88816,1.88847,1.88814,1.88847,1382206.0
2008-09-12 07:59:00,1.88843,1.88845,1.88837,1.88837,24377964.0
2008-09-12 08:00:00,1.88815,1.88847,1.88815,1.88847,4412918.0
2008-09-12 08:01:00,1.88859,1.88898,1.88859,1.88898,7984390.0
2008-09-12 08:02:00,1.88901,1.88904,1.88888,1.88894,2851902.0
2008-09-12 08:03:00,1.88888,1.88893,1.88882,1.88882,4660275.0
2008-09-12 08:04:00,1.88873,1.88896,1.88873,1.88895,11502353.0
2008-09-12 08:05:00,1.88895,1.88933,1.88894,1.88921,4693393.0
2008-09-12 08:06:00,1.88938,1.88969,1.88938,1.88969,5111054.0
2008-09-12 08:07:00,1.88969,1.88969,1.88929,1.88929,3889268.0
2008-09-12 08:08:00,1.88918,1.88929,1.88901,1.88905,4724283.0
2008-09-12 08:09:00,1.88918,1.88943,1.8891,1.88943,16112157.0
2008-09-12 08:10:00,1.88955,1.88991,1.88955,1.8898,3061653.0
2008-09-12 08:11:00,1.88993,1.88993,1.88906,1.88906,4804394.0
2008-09-12 08:12:00,1.88896,1.88901,1.88893,1.88893,3553784.0
2008-09-12 08:13:00,1.88899,1.88909,1.88899,1.88904,17223879.0
2008-09-12 08:14:00,1.88898,1.88908,1.88893,1.88903,13557104.0
2008-09-12 08:15:00,1.88907,1.88908,1.88892,1.88908,5641812.0
2008-09-12 08:16:00,1.88916,1.88927,1.88904,1.88927,6125874.0
2008-09-12 08:17:00,1.8893,1.88956,1.8893,1.88956,13215919.0
2008-09-12 08:18:00,1.88967,1.88993,1.88966,1.88993,3776047.0
2008-09-12 08:19:00,1.88999,1.89007,1.88983,1.88983,2457801.0
2008-09-12 08:20:00,1.88981,1.88984,1.88966,1.88982,17030858.0
2008-09-12 08:21:00,1.88987,1.89027,1.88979,1.89027,5798617.0
2008-09-12 08:22:00,1.89049,1.8907,1.89037,1.89042,23348768.0
2008-09-12 08:23:00,1.89052,1.89066,1.89052,1.89064,5167156.0
2008-09-12 08:24:00,1.89092,1.891,1.89079,1.89092,9497185.0
2008-09-12 08:25:00,1.89105,1.89105,1.89057,1.89089,5113699.0
2008-09-12 08:26:00,1.89084,1.89105,1.89074,1.89105,11713474.0
2008-09-12 08:27:00,1.89122,1.89127,1.89088,1.89088,4857417.0
2008-09-12 08:28:00,1.89065,1.89067,1.89048,1.89054,2088072.0
2008-09-12 08:29:00,1.89053,1.89067,1.8905,1.89067,5492435.0
2008-09-12 08:30:00,1.89082,1.89099,1.89059,1.89059,18289781.0
2008-09-12 08:31:00,1.89052,1.89056,1.89036,1.89048,9721004.0
2008-09-12 08:32:00,1.89038,1.89038,1.89007,1.89024,5252477.0
2008-09-12 08:33:00,1.89041,1.89079,1.89041,1.89079,8482384.0
2008-09-12 08:34:00,1.89083,1.8913,1.89083,1.8913,4045708.0
2008-09-12 08:35:00,1.89141,1.89147,1.89127,1.89127,5876334.0
2008-09-12 08:36:00,1.89116,1.89163,1.89116,1.89163,7514205.0
2008-09-12 08:37:00,1.89157,1.89173,1.89144,1.89144,6070392.0
2008-09-12 08:38:00,1.89137,1.89151,1.8912,1.89151,2120983.0
2008-09-12 08:39:00,1.8915,1.89165,1.89115,1.89165,8512723.0
2008-09-12 08:40:00,1.89154,1.89154,1.89105,1.89105,1375261.0
2008-09-12 08:41:00,1.8912,1.89175,1.8912,1.89175,10279405.0
2008-09-12 08:42:00,1.89171,1.89171,1.8913,1.89139,4769690.0
2008-09-12 08:43:00,1.89141,1.89141,1.89061,1.89063,10171928.0
2008-09-12 08:44:00,1.89059,1.89069,1.89055,1.89067,7713166.0
2008-09-12 08:45:00,1.89024,1.89063,1.89024,1.89043,9107037.0
2008-09-12 08:46:00,1.89037,1.89037,1.88992,1.89004,12142836.0
2008-09-12 08:47:00,1.89003,1.89003,1.88976,1.88976,5779734.0
2008-09-12 08:48:00,1.88969,1.88969,1.88934,1.88942,14715941.0
2008-09-12 08:49:00,1.88916,1.88944,1.88912,1.88944,2837726.0
2008-09-12 08:50:00,1.8894,1.88986,1.8894,1.88986,8904618.0
2008-09-12 08:51:00,1.89006,1.89048,1.89006,1.89048,4248000.0
2008-09-12 08:52:00,1.89043,1.89063,1.89017,1.89063,6423966.0
2008-09-12 08:53:00,1.89085,1.89102,1.89078,1.89088,10970525.0
2008-09-12 08:54:00,1.89094,1.89146,1.89094,1.89146,6935769.0
2008-09-12 08:55:00,1.89156,1.89159,1.89123,1.89123,7304030.0
2008-09-12 08:56:00,1.89117,1.89117,1.89106,1.8911,5331915.0
2008-09-12 08:57:00,1.89121,1.89134,1.89113,1.89134,28577154.0
2008-09-12 08:58:00,1.89139,1.89156,1.8912,1.8912,5154307.0
2008-09-12 08:59:00,1.891,1.891,1.88998,1.88998,23990819.0
2008-09-12 09:00:00,1.88999,1.8905,1.88999,1.8905,5910701.0
2008-09-12 09:01:00,1.89062,1.89141,1.89062,1.89141,30341717.0
2008-09-12 09:02:00,1.89143,1.89143,1.89059,1.89059,2459763.0
2008-09-12 09:03:00,1.89053,1.89107,1.89053,1.89107,2572442.0
2008-09-12 09:04:00,1.891,1.891,1.89033,1.89033,12931767.0
2008-09-12 09:05:00,1.89031,1.89031,1.89003,1.89003,3217817.0
2008-09-12 09:06:00,1.88991,1.88992,1.88964,1.88964,1998524.0
2008-09-12 09:07:00,1.88933,1.88996,1.88933,1.88996,5940312.0
2008-09-12 09:08:00,1.88998,1.88998,1.8895,1.8895,8481932.0
2008-09-12 09:09:00,1.88934,1.88939,1.88881,1.88881,5335271.0
2008-09-12 09:10:00,1.88882,1.88882,1.88832,1.88837,5526621.0
2008-09-12 09:11:00,1.88856,1.88872,1.88838,1.88838,10645837.0
2008-09-12 09:12:00,1.8881,1.88847,1.8881,1.88847,14146609.0
2008-09-12 09:13:00,1.88866,1.88906,1.88866,1.88886,4522597.0
2008-09-12 09:14:00,1.88879,1.88891,1.88867,1.88877,4105722.0
2008-09-12 09:15:00,1.88878,1.88887,1.88851,1.88851,17398712.0
2008-09-12 09:16:00,1.88856,1.88856,1.8883,1.88841,7946219.0
2008-09-12 09:17:00,1.88836,1.88836,1.88777,1.88824,9502523.0
2008-09-12 09:18:00,1.88816,1.88834,1.88816,1.88826,11614413.0
2008-09-12 09:19:00,1.88817,1.88827,1.88805,1.88827,15189041.0
2008-09-12 09:20:00,1.88828,1.88857,1.88827,1.88857,4168586.0
2008-09-12 09:21:00,1.8886,1.88888,1.8886,1.88888,4347767.0
2008-09-12 09:22:00,1.8889,1.88915,1.8889,1.88915,7337740.0
2008-09-12 09:23:00,1.88919,1.88964,1.88919,1.88964,11540476.0
2008-09-12 09:24:00,1.88968,1.88998,1.88968,1.88998,4072206.0
2008-09-12 09:25:00,1.89006,1.89039,1.89006,1.89039,12701704.0
2008-09-12 09:26:00,1.88975,1.88991,1.88944,1.88944,2868365.0
2008-09-12 09:27:00,1.88934,1.88934,1.88905,1.88916,13185452.0
2008-09-12 09:28:00,1.88928,1.88971,1.88928,1.88971,24959750.0
2008-09-12 09:29:00,1.88999,1.89011,1.8899,1.89011,2692384.0
2008-09-12 09:30:00,1.88993,1.89003,1.8896,1.8896,4603868.0
2008-09-12 09:31:00,1.88939,1.88939,1.88889,1.88889,12815024.0
2008-09-12 09:32:00,1.88881,1.88918,1.88878,1.88918,7254496.0
2008-09-12 09:33:00,1.88917,1.88917,1.88888,1.88906,7117557.0
2008-09-12 09:34:00,1.88901,1.88935,1.88901,1.88935,20036150.0
2008-09-12 09:35:00,1.88947,1.88989,1.88947,1.88989,6240099.0
2008-09-12 09:36:00,1.88992,1.89001,1.88971,1.88971,18519497.0
2008-09-12 09:37:00,1.88962,1.88999,1.88962,1.88986,16789529.0
2008-09-12 09:38:00,1.88998,1.89028,1.88987,1.89028,10672571.0
2008-09-12 09:39:00,1.89026,1.89059,1.89026,1.89031,7881942.0
2008-09-12 09:40:00,1.89022,1.89022,1.88949,1.88949,5699049.0
2008-09-12 09:41:00,1.88933,1.88933,1.88894,1.88894,3101580.0
2008-09-12 09:42:00,1.88908,1.88921,1.88893,1.88893,6509261.0
2008-09-12 09:43:00,1.88885,1.88885,1.88846,1.88853,7242391.0
2008-09-12 09:44:00,1.88861,1.88907,1.88861,1.88907,7442238.0
2008-09-12 09:45:00,1.8891,1.88938,1.8891,1.88922,7879668.0
2008-09-12 09:46:00,1.88926,1.88947,1.88907,1.88907,4235825.0
2008-09-12 09:47:00,1.88897,1.88897,1.88836,1.88839,29139688.0
2008-09-12 09:48:00,1.88827,1.88827,1.88776,1.88776,10332516.0
2008-09-12 09:49:00,1.88743,1.88752,1.88707,1.88707,9411897.0
2008-09-12 09:50:00,1.88713,1.88733,1.88713,1.88726,8060131.0
2008-09-12 09:51:00,1.88723,1.88723,1.88684,1.88704,9995747.0
2008-09-12 09:52:00,1.88706,1.88739,1.88706,1.88739,6023198.0
2008-09-12 09:53:00,1.88756,1.88781,1.88756,1.88781,4460631.0
2008-09-12 09:54:00,1.88816,1.88898,1.88816,1.88898,7025827.0
2008-09-12 09:55:00,1.88906,1.88926,1.88906,1.88919,8570363.0
2008-09-12 09:56:00,1.88932,1.88972,1.88932,1.88947,3816714.0
2008-09-12 09:57:00,1.88978,1.8898,1.88963,1.88975,6282888.0
2008-09-12 09:58:00,1.88963,1.88993,1.88963,1.88985,5737509.0
2008-09-12 09:59:00,1.88982,1.88984,1.88939,1.88939,9481183.0
2008-09-12 10:00:00,1.8894,1.88977,1.88938,1.88973,48918919.0
2008-09-12 10:01:00,1.88966,1.88968,1.889,1.889,5109017.0
2008-09-12 10:02:00,1.88912,1.88928,1.88894,1.88928,6814591.0
2008-09-12 10:03:00,1.88925,1.88974,1.88925,1.88974,4463397.0
2008-09-12 10:04:00,1.88982,1.89006,1.88977,1.89006,46993424.0
2008-09-12 10:05:00,1.8902,1.89029,1.88998,1.88998,2401455.0
2008-09-12 10:06:00,1.89001,1.89025,1.89001,1.89014,25930955.0
2008-09-12 10:07:00,1.89019,1.89019,1.88973,1.88994,10152270.0
2008-09-12 10:08:00,1.8899,1.89019,1.88984,1.89019,4896684.0
2008-09-12 10:09:00,1.89043,1.89097,1.89043,1.89097,2726774.0
2008-09-12 10:10:00,1.8909,1.8909,1.89033,1.89033,4956470.0
2008-09-12 10:11:00,1.89035,1.89073,1.89035,1.89063,13327780.0
2008-09-12 10:12:00,1.8904,1.8904,1.89008,1.89008,596867.0
2008-09-12 10:13:00,1.8901,1.89075,1.8901,1.89072,7501476.0
2008-09-12 10:14:00,1.89079,1.89103,1.89065,1.89103,18678138.0
2008-09-12 10:15:00,1.89122,1.8917,1.89105,1.8917,11490187.0
2008-09-12 10:16:00,1.89159,1.89159,1.89107,1.89107,14165199.0
2008-09-12 10:17:00,1.89085,1.8909,1.89051,1.8909,12110382.0
2008-09-12 10:18:00,1.89082,1.89123,1.89082,1.89123,9050225.0
2008-09-12 10:19:00,1.89121,1.89125,1.89106,1.89125,3990174.0
2008-09-12 10:20:00,1.89117,1.89121,1.89086,1.89086,4985257.0
2008-09-12 10:21:00,1.89065,1.89077,1.89055,1.89057,8835013.0
2008-09-12 10:22:00,1.89039,1.89046,1.8899,1.8899,5486423.0
2008-09-12 10:23:00,1.8897,1.8897,1.88937,1.88941,10462714.0
2008-09-12 10:24:00,1.88937,1.8894,1.88896,1.88896,19126693.0
2008-09-12 10:25:00,1.88891,1.88925,1.88878,1.88925,9083856.0
2008-09-12 10:26:00,1.88934,1.88974,1.88934,1.88974,10106505.0
2008-09-12 10:27:00,1.88995,1.89034,1.88983,1.88983,6379263.0
2008-09-12 10:28:00,1.8897,1.88972,1.88927,1.88962,4978715.0
2008-09-12 10:29:00,1.88951,1.88951,1.88926,1.88929,20705809.0
2008-09-12 10:30:00,1.88927,1.89031,1.88927,1.89031,3124358.0
2008-09-12 10:31:00,1.89044,1.89086,1.89042,1.89074,32436330.0
2008-09-12 10:32:00,1.89064,1.89076,1.89038,1.89076,7371767.0
2008-09-12 10:33:00,1.89076,1.89095,1.89073,1.89095,4963712.0
2008-09-12 10:34:00,1.89109,1.89126,1.89109,1.89126,3476963.0
2008-09-12 10:35:00,1.89118,1.89146,1.89113,1.89131,16053586.0
2008-09-12 10:36:00,1.89126,1.89165,1.89126,1.89165,2228316.0
2008-09-12 10:37:00,1.89169,1.89208,1.89169,1.89205,1371066.0
2008-09-12 10:38:00,1.89206,1.89206,1.89173,1.89173,4483073.0
2008-09-12 10:39:00,1.89181,1.89213,1.89181,1.89213,8896597.0
2008-09-12 10:40:00,1.89213,1.8922,1.89204,1.89208,13348906.0
2008-09-12 10:41:00,1.89204,1.89211,1.89183,1.89211,10771944.0
2008-09-12 10:42:00,1.8921,1.8921,1.89178,1.89194,22943739.0
2008-09-12 10:43:00,1.8918,1.892,1.89174,1.89191,3755882.0
2008-09-12 10:44:00,1.89175,1.89187,1.89167,1.89187,4023944.0
2008-09-12 10:45:00,1.8919,1.8919,1.8914,1.8914,7808115.0
2008-09-12 10:46:00,1.89134,1.89134,1.89102,1.89102,15096742.0
2008-09-12 10:47:00,1.89089,1.89132,1.89089,1.89126,7078428.0
2008-09-12 10:48:00,1.89126,1.89152,1.89126,1.89152,5859760.0
2008-09-12 10:49:00,1.89134,1.89155,1.89131,1.89131,13462569.0
2008-09-12 10:50:00,1.89121,1.89136,1.89118,1.89131,7922695.0
2008-09-12 10:51:00,1.89121,1.8915,1.89121,1.89122,9939575.0
2008-09-12 10:52:00,1.89129,1.89141,1.89115,1.89141,2121172.0
2008-09-12 10:53:00,1.89135,1.89147,1.89111,1.89111,9089617.0
2008-09-12 10:54:00,1.89087,1.89087,1.89062,1.89062,16939916.0
2008-09-12 10:55:00,1.89041,1.89041,1.88983,1.88983,18464530.0
2008-09-12 10:56:00,1.88959,1.88995,1.88959,1.88995,2869673.0
2008-09-12 10:57:00,1.88995,1.88995,1.88961,1.88961,35790700.0
2008-09-12 10:58:00,1.88952,1.88952,1.88901,1.88901,41061971.0
2008-09-12 10:59:00,1.88916,1.88957,1.88916,1.8895,8695996.0
2008-09-12 11:00:00,1.88963,1.89013,1.88963,1.89013,3994914.0
2008-09-12 11:01:00,1.89025,1.89057,1.89025,1.89057,12349516.0
2008-09-12 11:02:00,1.89062,1.89063,1.89034,1.89041,11055100.0
2008-09-12 11:03:00,1.89048,1.89054,1.89033,1.89033,3381235.0
2008-09-12 11:04:00,1.89019,1.89052,1.89019,1.89052,8921655.0
2008-09-12 11:05:00,1.89071,1.8913,1.89071,1.8913,3256445.0
2008-09-12 11:06:00,1.8913,1.8914,1.89116,1.89117,7518706.0
2008-09-12 11:07:00,1.89108,1.89108,1.89077,1.891,45290653.0
2008-09-12 11:08:00,1.89098,1.89098,1.89069,1.89087,12178773.0
2008-09-12 11:09:00,1.89092,1.89125,1.89092,1.89125,9893168.0
2008-09-12 11:10:00,1.89134,1.89156,1.89121,1.89133,4343377.0
2008-09-12 11:11:00,1.89127,1.89177,1.89127,1.89177,8253751.0
2008-09-12 11:12:00,1.89188,1.89208,1.89178,1.89208,7414759.0
2008-09-12 11:13:00,1.89211,1.89211,1.89188,1.89191,14066832.0
2008-09-12 11:14:00,1.89177,1.89177,1.89145,1.89145,5146029.0
2008-09-12 11:15:00,1.89147,1.89155,1.89116,1.89153,6929663.0
2008-09-12 11:16:00,1.89154,1.89172,1.89154,1.89161,10857574.0
2008-09-12 11:17:00,1.89176,1.89202,1.89165,1.89165,6362315.0
2008-09-12 11:18:00,1.89204,1.89204,1.89183,1.89183,9154329.0
2008-09-12 11:19:00,1.89165,1.89174,1.89159,1.89164,1551817.0
2008-09-12 11:20:00,1.8915,1.8915,1.89063,1.89072,7056983.0
2008-09-12 11:21:00,1.89088,1.89123,1.89084,1.89123,18437274.0
2008-09-12 11:22:00,1.89112,1.89117,1.89101,1.89106,20279184.0
2008-09-12 11:23:00,1.89119,1.89177,1.89119,1.89177,9985920.0
2008-09-12 11:24:00,1.89184,1.89184,1.89112,1.89112,11129942.0
2008-09-12 11:25:00,1.89118,1.89118,1.89053,1.89053,6184179.0
2008-09-12 11:26:00,1.8909,1.8909,1.89038,1.89038,3484919.0
2008-09-12 11:27:00,1.89011,1.89026,1.8898,1.8898,3354469.0
2008-09-12 11:28:00,1.89015,1.89062,1.89015,1.89062,12107405.0
2008-09-12 11:29:00,1.89064,1.89086,1.89064,1.89082,10323320.0
2008-09-12 11:30:00,1.89085,1.89131,1.89085,1.89131,19860597.0
2008-09-12 11:31:00,1.89126,1.89126,1.89103,1.89103,9812173.0
2008-09-12 11:32:00,1.89102,1.89115,1.89081,1.89115,14523858.0
2008-09-12 11:33:00,1.89117,1.89128,1.89114,1.89117,5712421.0
2008-09-12 11:34:00,1.89109,1.89111,1.89084,1.89091,4849137.0
2008-09-12 11:35:00,1.8908,1.8908,1.89042,1.89042,2697609.0
2008-09-12 11:36:00,1.89049,1.89066,1.89049,1.89066,3013947.0
2008-09-12 11:37:00,1.89066,1.8909,1.89053,1.89053,3777480.0
2008-09-12 11:38:00,1.89052,1.89094,1.8905,1.89094,15681187.0
2008-09-12 11:39:00,1.89115,1.89147,1.89115,1.89147,4611879.0
2008-09-12 11:40:00,1.89145,1.89182,1.89145,1.89159,2946340.0
2008-09-12 11:41:00,1.89156,1.89168,1.89131,1.89168,4694940.0
2008-09-12 11:42:00,1.89157,1.89157,1.89132,1.89133,2979886.0
2008-09-12 11:43:00,1.89134,1.89145,1.89129,1.89145,17886981.0
2008-09-12 11:44:00,1.89145,1.89164,1.89138,1.89164,4184808.0
2008-09-12 11:45:00,1.89166,1.89166,1.8914,1.89142,23849593.0
2008-09-12 11:46:00,1.89147,1.89158,1.89115,1.89115,4660932.0
2008-09-12 11:47:00,1.89122,1.89142,1.89122,1.89142,5107660.0
2008-09-12 11:48:00,1.89145,1.89145,1.89116,1.8912,15483855.0
2008-09-12 11:49:00,1.89088,1.89091,1.89075,1.89089,7024534.0
2008-09-12 11:50:00,1.89095,1.8913,1.89095,1.8913,30197764.0
2008-09-12 11:51:00,1.8913,1.8913,1.89103,1.89103,3875706.0
2008-09-12 11:52:00,1.89089,1.89089,1.89039,1.89068,12712345.0
2008-09-12 11:53:00,1.89051,1.89063,1.89051,1.89057,6015765.0
2008-09-12 11:54:00,1.89039,1.89039,1.88996,1.89001,4136886.0
2008-09-12 11:55:00,1.88983,1.89,1.88983,1.89,5917500.0
2008-09-12 11:56:00,1.89011,1.89036,1.8901,1.89023,6430122.0
2008-09-12 11:57:00,1.89029,1.89055,1.89014,1.89055,3904475.0
2008-09-12 11:58:00,1.89076,1.89111,1.89076,1.891,14301349.0
2008-09-12 11:59:00,1.89084,1.89084,1.8904,1.89046,5004647.0
2008-09-12 12:00:00,1.8905,1.89102,1.8905,1.89088,3053626.0
2008-09-12 12:01:00,1.8908,1.8915,1.8908,1.8915,7056842.0
2008-09-12 12:02:00,1.89114,1.8927,1.89114,1.8927,4000489.0
2008-09-12 12:03:00,1.89286,1.89316,1.89286,1.893,6351224.0
2008-09-12 12:04:00,1.89332,1.89382,1.89332,1.89382,6015456.0
2008-09-12 12:05:00,1.89387,1.89409,1.89387,1.89409,5007250.0
2008-09-12 12:06:00,1.89422,1.89445,1.89422,1.89445,4166098.0
2008-09-12 12:07:00,1.89431,1.89448,1.89426,1.89426,9822299.0
2008-09-12 12:08:00,1.89421,1.89437,1.89397,1.89437,11621033.0
2008-09-12 12:09:00,1.89428,1.89428,1.89385,1.89391,2134678.0
2008-09-12 12:10:00,1.89377,1.89425,1.89377,1.89425,11081237.0
2008-09-12 12:11:00,1.89425,1.89457,1.89414,1.89457,4498589.0
2008-09-12 12:12:00,1.89473,1.89475,1.89417,1.89417,10625293.0
2008-09-12 12:13:00,1.89412,1.89429,1.89405,1.89406,4984712.0
2008-09-12 12:14:00,1.89408,1.89436,1.89408,1.89432,18663944.0
2008-09-12 12:15:00,1.89432,1.89432,1.89424,1.89426,7309544.0
2008-09-12 12:16:00,1.89422,1.89422,1.89384,1.89404,4728964.0
2008-09-12 12:17:00,1.89404,1.89417,1.89404,1.89417,9843895.0
2008-09-12 12:18:00,1.89408,1.89408,1.89387,1.89387,9864323.0
2008-09-12 12:19:00,1.89389,1.89444,1.89389,1.89444,4437766.0
2008-09-12 12:20:00,1.89469,1.89545,1.89469,1.89545,4620667.0
2008-09-12 12:21:00,1.8956,1.89567,1.89546,1.89565,4652894.0
2008-09-12 12:22:00,1.8955,1.8955,1.89489,1.89489,10420525.0
2008-09-12 12:23:00,1.89485,1.89485,1.8943,1.8943,13067933.0
2008-09-12 12:24:00,1.89425,1.89425,1.8926,1.89388,8340756.0
2008-09-12 12:25:00,1.89404,1.89416,1.89404,1.89406,6762046.0
2008-09-12 12:26:00,1.8941,1.89424,1.89403,1.89424,4179314.0
2008-09-12 12:27:00,1.89433,1.89451,1.8943,1.89442,4953525.0
2008-09-12 12:28:00,1.89459,1.89482,1.89444,1.89482,4172547.0
2008-09-12 12:29:00,1.89486,1.89515,1.89486,1.8951,24107658.0
2008-09-12 12:30:00,1.89524,1.89551,1.89524,1.89551,4350578.0
2008-09-12 12:31:00,1.89559,1.89579,1.89554,1.89579,12283783.0
2008-09-12 12:32:00,1.89593,1.89615,1.89576,1.89576,3927042.0
2008-09-12 12:33:00,1.89557,1.89557,1.89532,1.89532,6956948.0
2008-09-12 12:34:00,1.89538,1.89545,1.89525,1.89537,18325380.0
2008-09-12 12:35:00,1.89516,1.89527,1.89494,1.89494,7477835.0
2008-09-12 12:36:00,1.89496,1.89532,1.89473,1.89532,11339588.0
2008-09-12 12:37:00,1.89548,1.89552,1.89496,1.89496,18081668.0
2008-09-12 12:38:00,1.89494,1.89494,1.89454,1.89454,4873837.0
2008-09-12 12:39:00,1.89482,1.89549,1.89482,1.89549,12721846.0
2008-09-12 12:40:00,1.89554,1.89627,1.89554,1.89608,8212794.0
2008-09-12 12:41:00,1.89596,1.89596,1.8953,1.89564,3662705.0
2008-09-12 12:42:00,1.89568,1.89651,1.89568,1.89651,14851345.0
2008-09-12 12:43:00,1.89668,1.89691,1.89655,1.89682,9287575.0
2008-09-12 12:44:00,1.89681,1.89682,1.89623,1.89623,26812570.0
2008-09-12 12:45:00,1.89604,1.89604,1.89564,1.89564,7763859.0
2008-09-12 12:46:00,1.89572,1.89595,1.89536,1.89595,7059491.0
2008-09-12 12:47:00,1.89579,1.89626,1.89579,1.89626,4437667.0
2008-09-12 12:48:00,1.89628,1.89634,1.89604,1.89604,3432863.0
2008-09-12 12:49:00,1.89583,1.89583,1.89542,1.89542,5052982.0
2008-09-12 12:50:00,1.89546,1.89557,1.89536,1.89536,3362573.0
2008-09-12 12:51:00,1.89531,1.89531,1.8947,1.8947,5249630.0
2008-09-12 12:52:00,1.89474,1.89494,1.89473,1.89494,6343494.0
2008-09-12 12:53:00,1.89503,1.89512,1.89503,1.89505,3216657.0
2008-09-12 12:54:00,1.89486,1.895,1.89473,1.8948,7494718.0
2008-09-12 12:55:00,1.89482,1.89482,1.89457,1.89459,17099451.0
2008-09-12 12:56:00,1.89484,1.89514,1.89464,1.89514,4952508.0
2008-09-12 12:57:00,1.89534,1.89559,1.89534,1.89541,2799306.0
2008-09-12 12:58:00,1.89514,1.89542,1.89483,1.89542,15762988.0
2008-09-12 12:59:00,1.89545,1.89545,1.89493,1.89493,2235919.0
2008-09-12 13:00:00,1.89486,1.89515,1.89467,1.89515,20457046.0
2008-09-12 13:01:00,1.89523,1.89543,1.89522,1.89522,4313859.0
2008-09-12 13:02:00,1.89535,1.89543,1.89526,1.89543,4147866.0
2008-09-12 13:03:00,1.89541,1.89565,1.89538,1.89538,16850967.0
2008-09-12 13:04:00,1.89552,1.89564,1.89538,1.89556,3302122.0
2008-09-12 13:05:00,1.89561,1.89586,1.89535,1.89586,10746847.0
2008-09-12 13:06:00,1.89587,1.89601,1.89584,1.89584,3411182.0
2008-09-12 13:07:00,1.89584,1.89594,1.89581,1.89591,3923571.0
2008-09-12 13:08:00,1.89583,1.89584,1.89558,1.89558,4051124.0
2008-09-12 13:09:00,1.8957,1.89575,1.89565,1.89575,7295300.0
2008-09-12 13:10:00,1.89576,1.89581,1.89538,1.89538,3124855.0
2008-09-12 13:11:00,1.8951,1.8951,1.89468,1.89471,6948889.0
2008-09-12 13:12:00,1.89445,1.89473,1.89442,1.89462,13798682.0
2008-09-12 13:13:00,1.89457,1.89457,1.8943,1.89435,5076614.0
2008-09-12 13:14:00,1.89434,1.89449,1.89434,1.89449,2320514.0
2008-09-12 13:15:00,1.89451,1.89471,1.89446,1.89446,1907112.0
2008-09-12 13:16:00,1.89429,1.89429,1.89392,1.89395,17299604.0
2008-09-12 13:17:00,1.89388,1.89403,1.89387,1.89387,3757357.0
2008-09-12 13:18:00,1.89376,1.8938,1.89343,1.89343,3325689.0
2008-09-12 13:19:00,1.8935,1.89391,1.8935,1.89388,19817591.0
2008-09-12 13:20:00,1.894,1.89419,1.894,1.89418,10046623.0
2008-09-12 13:21:00,1.89421,1.89438,1.89419,1.89431,5777901.0
2008-09-12 13:22:00,1.89423,1.89423,1.89399,1.89403,12785395.0
2008-09-12 13:23:00,1.89401,1.89416,1.89399,1.89401,7367390.0
2008-09-12 13:24:00,1.89408,1.8941,1.89398,1.8941,5988871.0
2008-09-12 13:25:00,1.89416,1.89416,1.89392,1.89397,11612052.0
2008-09-12 13:26:00,1.8941,1.89417,1.894,1.89417,1721738.0
2008-09-12 13:27:00,1.89412,1.89412,1.89396,1.89399,4952559.0
2008-09-12 13:28:00,1.8939,1.8939,1.89357,1.89365,12066238.0
2008-09-12 13:29:00,1.89362,1.89362,1.89342,1.89342,5523073.0
2008-09-12 13:30:00,1.89338,1.89341,1.89308,1.89341,1330998.0
2008-09-12 13:31:00,1.89353,1.89365,1.89326,1.89326,8290839.0
2008-09-12 13:32:00,1.89304,1.89304,1.89279,1.89289,9030463.0
2008-09-12 13:33:00,1.89293,1.89302,1.89285,1.89288,14473087.0
2008-09-12 13:34:00,1.89304,1.89304,1.89284,1.89284,19584826.0
2008-09-12 13:35:00,1.89285,1.89285,1.89247,1.89247,4761212.0
2008-09-12 13:36:00,1.89238,1.89238,1.89194,1.89205,9372216.0
2008-09-12 13:37:00,1.89219,1.89263,1.89215,1.89255,21909662.0
2008-09-12 13:38:00,1.89258,1.89266,1.89217,1.89217,7680856.0
2008-09-12 13:39:00,1.89216,1.89216,1.8919,1.8919,5061303.0
2008-09-12 13:40:00,1.89192,1.89192,1.89147,1.89161,16662845.0
2008-09-12 13:41:00,1.89153,1.89153,1.89104,1.89144,4999001.0
2008-09-12 13:42:00,1.89148,1.89148,1.89092,1.89092,11120119.0
2008-09-12 13:43:00,1.89073,1.89073,1.89021,1.89027,3961526.0
2008-09-12 13:44:00,1.89041,1.89075,1.89041,1.89075,10835961.0
2008-09-12 13:45:00,1.89074,1.89123,1.89074,1.89123,11249582.0
2008-09-12 13:46:00,1.89121,1.89162,1.89121,1.89162,4397848.0
2008-09-12 13:47:00,1.89162,1.89207,1.89162,1.89186,13305930.0
2008-09-12 13:48:00,1.89175,1.89175,1.89097,1.89097,16711055.0
2008-09-12 13:49:00,1.8911,1.89122,1.89108,1.89118,2892834.0
2008-09-12 13:50:00,1.89137,1.89173,1.89137,1.89165,14180917.0
2008-09-12 13:51:00,1.89156,1.89167,1.89152,1.89162,4900860.0
2008-09-12 13:52:00,1.89167,1.89172,1.89148,1.89155,8866227.0
2008-09-12 13:53:00,1.89156,1.8916,1.89136,1.8916,2816508.0
2008-09-12 13:54:00,1.89165,1.89173,1.89146,1.89146,3321819.0
2008-09-12 13:55:00,1.89141,1.89141,1.89092,1.89092,4129458.0
2008-09-12 13:56:00,1.89075,1.89081,1.8907,1.8907,7711378.0
2008-09-12 13:57:00,1.89093,1.89143,1.89093,1.89137,4139324.0
2008-09-12 13:58:00,1.89129,1.89129,1.89099,1.89099,9438291.0
2008-09-12 13:59:00,1.89103,1.89141,1.89103,1.89141,1250010.0
2008-09-12 14:00:00,1.89136,1.89136,1.89086,1.89086,7482287.0
2008-09-12 14:01:00,1.89092,1.89132,1.89092,1.89117,1083573.0
2008-09-12 14:02:00,1.8911,1.89151,1.8911,1.89149,4547660.0
2008-09-12 14:03:00,1.89144,1.89144,1.89106,1.89106,6500299.0
2008-09-12 14:04:00,1.89086,1.89086,1.89051,1.89051,4324829.0
2008-09-12 14:05:00,1.89049,1.89051,1.89024,1.89024,9411396.0
2008-09-12 14:06:00,1.8902,1.8902,1.88992,1.88992,9529648.0
2008-09-12 14:07:00,1.88986,1.88986,1.88818,1.88818,7433341.0
2008-09-12 14:08:00,1.88956,1.88956,1.88896,1.88896,12913887.0
2008-09-12 14:09:00,1.88884,1.88884,1.88857,1.88864,4540054.0
2008-09-12 14:10:00,1.88853,1.88853,1.88829,1.88839,6877713.0
2008-09-12 14:11:00,1.88856,1.88868,1.88844,1.88844,3466520.0
2008-09-12 14:12:00,1.88817,1.88819,1.88779,1.88779,5637409.0
2008-09-12 14:13:00,1.88777,1.88777,1.8874,1.88766,3247742.0
2008-09-12 14:14:00,1.88763,1.88781,1.88756,1.88781,13380485.0
2008-09-12 14:15:00,1.88764,1.88776,1.88763,1.88775,2159905.0
2008-09-12 14:16:00,1.88778,1.88787,1.8877,1.88772,177045306.0
2008-09-12 14:17:00,1.88778,1.88795,1.88767,1.88778,9456630.0
2008-09-12 14:18:00,1.88783,1.88825,1.88783,1.88825,3185023.0
2008-09-12 14:19:00,1.88824,1.88824,1.88811,1.88814,13386502.0
2008-09-12 14:20:00,1.88825,1.88857,1.88777,1.88857,9635548.0
2008-09-12 14:21:00,1.8885,1.88868,1.88839,1.88868,10727535.0
2008-09-12 14:22:00,1.88886,1.88914,1.88869,1.88869,7136321.0
2008-09-12 14:23:00,1.88862,1.88862,1.888,1.888,42763050.0
2008-09-12 14:24:00,1.88792,1.88805,1.88769,1.88769,5578025.0
2008-09-12 14:25:00,1.88765,1.88772,1.88757,1.8877,4067075.0
2008-09-12 14:26:00,1.88765,1.88765,1.88714,1.88735,6840805.0
2008-09-12 14:27:00,1.88749,1.8879,1.88749,1.8879,13562929.0
2008-09-12 14:28:00,1.88771,1.8878,1.88717,1.88732,8437309.0
2008-09-12 14:29:00,1.88736,1.88736,1.88636,1.88646,6814933.0
2008-09-12 14:30:00,1.88666,1.887,1.88659,1.88659,13402666.0
2008-09-12 14:31:00,1.88643,1.88645,1.88613,1.88645,20944529.0
2008-09-12 14:32:00,1.88659,1.88723,1.88659,1.88723,2429792.0
2008-09-12 14:33:00,1.8875,1.88792,1.88749,1.88792,13151354.0
2008-09-12 14:34:00,1.88793,1.88826,1.88793,1.88826,9026535.0
2008-09-12 14:35:00,1.8883,1.88848,1.8883,1.88845,3983527.0
2008-09-12 14:36:00,1.88858,1.88899,1.88858,1.88899,19763239.0
2008-09-12 14:37:00,1.88885,1.88928,1.88885,1.88928,7893747.0
2008-09-12 14:38:00,1.88919,1.88977,1.88919,1.88969,17373544.0
2008-09-12 14:39:00,1.88945,1.89007,1.88945,1.89007,3437843.0
2008-09-12 14:40:00,1.89005,1.89044,1.89005,1.89038,11394244.0
2008-09-12 14:41:00,1.89047,1.89074,1.89047,1.89074,2936959.0
2008-09-12 14:42:00,1.89074,1.89112,1.89048,1.89112,6152644.0
2008-09-12 14:43:00,1.89119,1.89137,1.89112,1.8913,2024532.0
2008-09-12 14:44:00,1.89147,1.89184,1.89147,1.89184,10404968.0
2008-09-12 14:45:00,1.89185,1.89224,1.89185,1.89223,7089416.0
2008-09-12 14:46:00,1.89233,1.89263,1.89233,1.8926,23187087.0
2008-09-12 14:47:00,1.89274,1.89313,1.89267,1.89313,13394879.0
2008-09-12 14:48:00,1.89323,1.89344,1.89323,1.89343,3160674.0
2008-09-12 14:49:00,1.89347,1.8936,1.8934,1.8934,6575257.0
2008-09-12 14:50:00,1.89342,1.89346,1.8933,1.8934,6068967.0
2008-09-12 14:51:00,1.89333,1.89348,1.89314,1.89316,3385705.0
2008-09-12 14:52:00,1.89329,1.89329,1.89308,1.89308,7210395.0
2008-09-12 14:53:00,1.89307,1.89307,1.8927,1.8927,6312072.0
2008-09-12 14:54:00,1.8926,1.8929,1.89257,1.8929,4272614.0
2008-09-12 14:55:00,1.89295,1.89323,1.89289,1.89289,7939413.0
2008-09-12 14:56:00,1.89286,1.89286,1.89158,1.89158,3342379.0
2008-09-12 14:57:00,1.89173,1.89173,1.89124,1.89124,28309295.0
2008-09-12 14:58:00,1.89134,1.89139,1.89088,1.89088,19909868.0
2008-09-12 14:59:00,1.89066,1.89066,1.89005,1.89005,4089496.0
2008-09-12 15:00:00,1.88968,1.88971,1.88964,1.8897,4362892.0
2008-09-12 15:01:00,1.88953,1.8897,1.88942,1.8897,4874628.0
2008-09-12 15:02:00,1.88975,1.8899,1.88965,1.88965,8496542.0
2008-09-12 15:03:00,1.88936,1.88993,1.88936,1.88993,4756765.0
2008-09-12 15:04:00,1.88983,1.89005,1.88978,1.88986,4153393.0
2008-09-12 15:05:00,1.88963,1.88971,1.88895,1.88895,16302397.0
2008-09-12 15:06:00,1.88912,1.89014,1.88912,1.89014,9312869.0
2008-09-12 15:07:00,1.89025,1.8905,1.89022,1.8905,24130100.0
2008-09-12 15:08:00,1.8906,1.891,1.89055,1.891,8650391.0
2008-09-12 15:09:00,1.89093,1.89102,1.8907,1.89102,7084777.0
2008-09-12 15:10:00,1.89112,1.89161,1.89112,1.89161,21517132.0
2008-09-12 15:11:00,1.89173,1.89173,1.89134,1.89134,8322257.0
2008-09-12 15:12:00,1.89089,1.89157,1.89089,1.89157,13323906.0
2008-09-12 15:13:00,1.89182,1.89252,1.89182,1.89252,4389644.0
2008-09-12 15:14:00,1.89276,1.8932,1.89276,1.8932,1063289.0
2008-09-12 15:15:00,1.89323,1.8933,1.89306,1.8932,3263652.0
2008-09-12 15:16:00,1.89334,1.8937,1.89334,1.8937,7340999.0
2008-09-12 15:17:00,1.89384,1.89414,1.89384,1.89395,8956079.0
2008-09-12 15:18:00,1.89394,1.89394,1.89354,1.89354,7199226.0
2008-09-12 15:19:00,1.89355,1.89375,1.89341,1.89375,23655073.0
2008-09-12 15:20:00,1.89378,1.89389,1.89331,1.89331,3597938.0
2008-09-12 15:21:00,1.89311,1.89311,1.89261,1.89261,2540234.0
2008-09-12 15:22:00,1.8926,1.89295,1.8926,1.89295,3432275.0
2008-09-12 15:23:00,1.89295,1.89302,1.89293,1.89302,4756866.0
2008-09-12 15:24:00,1.89297,1.89316,1.89292,1.89296,5593844.0
2008-09-12 15:25:00,1.89283,1.89283,1.8926,1.8926,14505850.0
2008-09-12 15:26:00,1.89244,1.89253,1.89227,1.89229,11929500.0
2008-09-12 15:27:00,1.89224,1.89224,1.89175,1.89175,2582321.0
2008-09-12 15:28:00,1.89176,1.89181,1.89163,1.89165,17492419.0
2008-09-12 15:29:00,1.89161,1.89161,1.89137,1.89137,3799663.0
2008-09-12 15:30:00,1.8911,1.89128,1.89106,1.8912,2667248.0
2008-09-12 15:31:00,1.89131,1.8915,1.89129,1.89143,11008504.0
2008-09-12 15:32:00,1.89173,1.89228,1.89173,1.89228,9408557.0
2008-09-12 15:33:00,1.89238,1.89245,1.89227,1.89233,3986915.0
2008-09-12 15:34:00,1.89239,1.89356,1.89239,1.89356,7202840.0
2008-09-12 15:35:00,1.8936,1.8936,1.89315,1.89315,22400441.0
2008-09-12 15:36:00,1.89322,1.89357,1.89322,1.89346,3515653.0
2008-09-12 15:37:00,1.89344,1.89344,1.89312,1.89315,10499594.0
2008-09-12 15:38:00,1.89319,1.89325,1.89301,1.89315,14160070.0
2008-09-12 15:39:00,1.89319,1.89382,1.89319,1.89382,5414134.0
2008-09-12 15:40:00,1.89381,1.8939,1.89359,1.89376,21844891.0
2008-09-12 15:41:00,1.89375,1.89388,1.89365,1.89388,2711158.0
2008-09-12 15:42:00,1.89397,1.89437,1.89359,1.89437,16984365.0
2008-09-12 15:43:00,1.89434,1.89456,1.89421,1.89429,10270219.0
2008-09-12 15:44:00,1.89426,1.89496,1.89426,1.89496,2995464.0
2008-09-12 15:45:00,1.89499,1.89499,1.89438,1.89445,2199753.0
2008-09-12 15:46:00,1.89441,1.89441,1.89414,1.89414,3235141.0
2008-09-12 15:47:00,1.89376,1.89391,1.89376,1.89391,8466342.0
2008-09-12 15:48:00,1.89415,1.89441,1.89413,1.89441,5881664.0
2008-09-12 15:49:00,1.89453,1.89453,1.89422,1.8943,7528951.0
2008-09-12 15:50:00,1.8943,1.89446,1.89428,1.89428,1758443.0
2008-09-12 15:51:00,1.89395,1.89455,1.89395,1.89455,10729837.0
2008-09-12 15:52:00,1.89455,1.895,1.89448,1.895,3591756.0
2008-09-12 15:53:00,1.89502,1.89512,1.89473,1.89512,12222192.0
2008-09-12 15:54:00,1.8954,1.89561,1.89537,1.89553,6427725.0
2008-09-12 15:55:00,1.89558,1.89584,1.89537,1.89569,5947369.0
2008-09-12 15:56:00,1.8957,1.89599,1.89558,1.89558,14724936.0
2008-09-12 15:57:00,1.89567,1.89581,1.89516,1.89526,4615625.0
2008-09-12 15:58:00,1.89549,1.89578,1.89422,1.89559,1357377.0
2008-09-12 15:59:00,1.8955,1.89553,1.89532,1.89536,7974849.0
2008-09-12 16:00:00,1.89526,1.89526,1.89459,1.89525,13750989.0
2008-09-12 16:01:00,1.8955,1.89562,1.89548,1.89554,2020766.0
2008-09-12 16:02:00,1.89554,1.89554,1.89518,1.89518,6974467.0
2008-09-12 16:03:00,1.89506,1.89602,1.89506,1.89602,14457204.0
2008-09-12 16:04:00,1.89613,1.89621,1.89577,1.89577,12179426.0
2008-09-12 16:05:00,1.89573,1.89616,1.89573,1.89616,14247991.0
2008-09-12 16:06:00,1.8964,1.89697,1.8964,1.89697,4206141.0
2008-09-12 16:07:00,1.89711,1.89738,1.89702,1.89702,6017131.0
2008-09-12 16:08:00,1.89689,1.89689,1.89657,1.89665,9737316.0
2008-09-12 16:09:00,1.89652,1.89652,1.89611,1.89611,4578442.0
2008-09-12 16:10:00,1.89604,1.89615,1.89599,1.89601,1956686.0
2008-09-12 16:11:00,1.89587,1.89587,1.89558,1.89558,11713240.0
2008-09-12 16:12:00,1.89571,1.89601,1.89571,1.89598,8445219.0
2008-09-12 16:13:00,1.89578,1.89632,1.89561,1.89632,7807887.0
2008-09-12 16:14:00,1.8964,1.89671,1.89638,1.89671,5817591.0
2008-09-12 16:15:00,1.8968,1.8968,1.89647,1.89647,15928474.0
2008-09-12 16:16:00,1.8962,1.8962,1.89553,1.89553,2954032.0
2008-09-12 16:17:00,1.89547,1.89547,1.89484,1.89495,6833625.0
2008-09-12 16:18:00,1.89485,1.89485,1.8942,1.8942,3421878.0
2008-09-12 16:19:00,1.8939,1.89397,1.89359,1.8937,7635319.0
2008-09-12 16:20:00,1.89383,1.89405,1.89373,1.89405,7730459.0
2008-09-12 16:21:00,1.89394,1.89394,1.89367,1.89367,6861564.0
2008-09-12 16:22:00,1.89351,1.89358,1.89324,1.89324,10484172.0
2008-09-12 16:23:00,1.89313,1.89337,1.89303,1.89337,8350899.0
2008-09-12 16:24:00,1.89355,1.89375,1.89355,1.89375,8162118.0
2008-09-12 16:25:00,1.89373,1.89404,1.89373,1.89404,8268570.0
2008-09-12 16:26:00,1.89418,1.89424,1.89383,1.89383,6652720.0
2008-09-12 16:27:00,1.89367,1.89372,1.89356,1.89372,3430503.0
2008-09-12 16:28:00,1.89387,1.89388,1.89347,1.89347,14452353.0
2008-09-12 16:29:00,1.89324,1.89324,1.89283,1.89284,4311916.0
2008-09-12 16:30:00,1.89295,1.89295,1.89237,1.89276,14695574.0
2008-09-12 16:31:00,1.89252,1.89289,1.89237,1.89289,7080293.0
2008-09-12 16:32:00,1.89316,1.89359,1.89308,1.89359,4746790.0
2008-09-12 16:33:00,1.89358,1.89398,1.89358,1.89382,7960922.0
2008-09-12 16:34:00,1.89384,1.89422,1.89372,1.89422,10541450.0
2008-09-12 16:35:00,1.89435,1.89509,1.89435,1.89483,4787714.0
2008-09-12 16:36:00,1.89494,1.89552,1.89494,1.89552,3141118.0
2008-09-12 16:37:00,1.89573,1.89573,1.89531,1.89537,7096639.0
2008-09-12 16:38:00,1.89539,1.89564,1.8952,1.89564,4657549.0
2008-09-12 16:39:00,1.8955,1.89553,1.89527,1.89546,8676226.0
2008-09-12 16:40:00,1.89533,1.89535,1.89491,1.89491,6326856.0
2008-09-12 16:41:00,1.89475,1.89483,1.89458,1.89458,18372666.0
2008-09-12 16:42:00,1.89451,1.89451,1.89412,1.89412,6586865.0
2008-09-12 16:43:00,1.89454,1.89463,1.8943,1.8943,9167201.0
2008-09-12 16:44:00,1.89422,1.89422,1.89385,1.89385,13425946.0
2008-09-12 16:45:00,1.89388,1.894,1.89382,1.89389,6501882.0
2008-09-12 16:46:00,1.89411,1.89416,1.89384,1.89384,2874173.0
2008-09-12 16:47:00,1.8937,1.89401,1.89341,1.89401,3711371.0
2008-09-12 16:48:00,1.89372,1.89372,1.8932,1.8932,4080221.0
2008-09-12 16:49:00,1.89342,1.894,1.89342,1.894,2135513.0
2008-09-12 16:50:00,1.89409,1.89434,1.89398,1.89434,8073083.0
2008-09-12 16:51:00,1.89441,1.89465,1.89419,1.89419,5501262.0
2008-09-12 16:52:00,1.89427,1.89476,1.89427,1.89476,10043562.0
2008-09-12 16:53:00,1.89475,1.89525,1.89435,1.89525,1590778.0
2008-09-12 16:54:00,1.89529,1.89569,1.89529,1.89569,9928337.0
2008-09-12 16:55:00,1.89596,1.89644,1.89596,1.8963,5217611.0
2008-09-12 16:56:00,1.89612,1.89624,1.89605,1.89624,7554929.0
2008-09-12 16:57:00,1.89611,1.89623,1.89582,1.89623,3494198.0
2008-09-12 16:58:00,1.89659,1.89704,1.89659,1.89688,10048030.0
2008-09-12 16:59:00,1.89684,1.8972,1.89684,1.8972,5331992.0
2008-09-12 17:00:00,1.89724,1.8975,1.89718,1.8975,1953120.0
2008-09-12 17:01:00,1.89754,1.89794,1.89753,1.8978,2973583.0
2008-09-12 17:02:00,1.89763,1.89763,1.89685,1.89695,6290583.0
2008-09-12 17:03:00,1.89689,1.89694,1.89659,1.89687,14368071.0
2008-09-12 17:04:00,1.89684,1.89694,1.89664,1.89664,3499325.0
2008-09-12 17:05:00,1.89681,1.89733,1.89665,1.89733,9938120.0
2008-09-12 17:06:00,1.89761,1.89822,1.89761,1.89822,6473271.0
2008-09-12 17:07:00,1.89825,1.89845,1.89825,1.89839,7435445.0
2008-09-12 17:08:00,1.89836,1.89843,1.89769,1.89769,10130557.0
2008-09-12 17:09:00,1.89765,1.89775,1.89741,1.89741,6094599.0
2008-09-12 17:10:00,1.89726,1.89751,1.89717,1.89751,9362868.0
2008-09-12 17:11:00,1.89753,1.89792,1.89748,1.89792,3729253.0
2008-09-12 17:12:00,1.89801,1.89814,1.89796,1.89796,11114943.0
2008-09-12 17:13:00,1.89798,1.8982,1.89798,1.8982,4001685.0
2008-09-12 17:14:00,1.89794,1.89794,1.89755,1.89757,2109025.0
2008-09-12 17:15:00,1.89744,1.89744,1.89714,1.89714,37178545.0
2008-09-12 17:16:00,1.8972,1.8972,1.89645,1.89645,6112089.0
2008-09-12 17:17:00,1.89643,1.89643,1.89613,1.89613,3609312.0
2008-09-12 17:18:00,1.89617,1.89652,1.89617,1.89652,5234662.0
2008-09-12 17:19:00,1.89677,1.89725,1.89677,1.89719,2369712.0
2008-09-12 17:20:00,1.89736,1.89786,1.89736,1.89786,3454900.0
2008-09-12 17:21:00,1.8979,1.89855,1.8979,1.89855,2512121.0
2008-09-12 17:22:00,1.89874,1.89932,1.89874,1.89932,16841451.0
2008-09-12 17:23:00,1.89928,1.89978,1.89928,1.89978,3964241.0
2008-09-12 17:24:00,1.89992,1.90007,1.89979,1.89979,3806728.0
2008-09-12 17:25:00,1.89974,1.89989,1.89957,1.89957,13619487.0
2008-09-12 17:26:00,1.89963,1.89965,1.89944,1.89951,3295062.0
2008-09-12 17:27:00,1.89923,1.89923,1.89899,1.899,4877697.0
2008-09-12 17:28:00,1.89884,1.89892,1.89834,1.89834,4438151.0
2008-09-12 17:29:00,1.89825,1.89825,1.89739,1.89739,9100008.0
2008-09-12 17:30:00,1.89745,1.89772,1.89745,1.89757,7460689.0
2008-09-12 17:31:00,1.8976,1.89785,1.8976,1.89765,12625247.0
2008-09-12 17:32:00,1.89752,1.89752,1.89694,1.89694,3515194.0
2008-09-12 17:33:00,1.8968,1.8968,1.89661,1.89661,6571690.0
2008-09-12 17:34:00,1.89656,1.8969,1.89656,1.89688,4369315.0
2008-09-12 17:35:00,1.89682,1.89682,1.89631,1.89631,4756131.0
2008-09-12 17:36:00,1.89622,1.89637,1.89607,1.89636,7168151.0
2008-09-12 17:37:00,1.89638,1.89669,1.89631,1.89631,4353929.0
2008-09-12 17:38:00,1.89627,1.89627,1.89599,1.89599,6700214.0
2008-09-12 17:39:00,1.89601,1.89601,1.89567,1.89572,4557048.0
2008-09-12 17:40:00,1.89581,1.89626,1.89581,1.89626,4416050.0
2008-09-12 17:41:00,1.89626,1.89637,1.89607,1.89618,6942710.0
2008-09-12 17:42:00,1.89617,1.89617,1.89473,1.89473,11597921.0
2008-09-12 17:43:00,1.89489,1.89541,1.89489,1.89516,6970555.0
2008-09-12 17:44:00,1.89479,1.89531,1.89479,1.89514,4415992.0
2008-09-12 17:45:00,1.8952,1.89549,1.89509,1.8954,4148481.0
2008-09-12 17:46:00,1.89559,1.89578,1.89559,1.89578,4095606.0
2008-09-12 17:47:00,1.89583,1.8962,1.89581,1.8962,21391520.0
2008-09-12 17:48:00,1.89626,1.89655,1.89626,1.89655,3670578.0
2008-09-12 17:49:00,1.89658,1.89692,1.8965,1.89692,68071094.0
2008-09-12 17:50:00,1.89697,1.89746,1.89697,1.89733,9210509.0
2008-09-12 17:51:00,1.89727,1.89727,1.89699,1.89718,16564310.0
2008-09-12 17:52:00,1.89719,1.89732,1.89656,1.89656,11906469.0
2008-09-12 17:53:00,1.89641,1.89641,1.89604,1.89621,9015714.0
2008-09-12 17:54:00,1.89636,1.89673,1.89636,1.89673,16469956.0
2008-09-12 17:55:00,1.89675,1.89711,1.89675,1.89711,3272797.0
2008-09-12 17:56:00,1.89717,1.89755,1.89717,1.89755,5854400.0
2008-09-12 17:57:00,1.89751,1.89751,1.89714,1.89725,2557131.0
2008-09-12 17:58:00,1.89743,1.89803,1.89743,1.89803,6087912.0
2008-09-12 17:59:00,1.89797,1.89797,1.89756,1.89759,15230077.0
2008-09-12 18:00:00,1.89745,1.89745,1.8972,1.8972,4183719.0
2008-09-12 18:01:00,1.89689,1.8969,1.89655,1.89673,2525805.0
2008-09-12 18:02:00,1.89666,1.89666,1.89651,1.89654,6511012.0
2008-09-12 18:03:00,1.8964,1.89643,1.89627,1.89643,10121022.0
2008-09-12 18:04:00,1.89624,1.89635,1.89619,1.89619,5663834.0
2008-09-12 18:05:00,1.8961,1.89626,1.89609,1.8961,9629846.0
2008-09-12 18:06:00,1.89588,1.89588,1.89496,1.89496,2723138.0
2008-09-12 18:07:00,1.89496,1.89516,1.89493,1.89516,15579063.0
2008-09-12 18:08:00,1.89515,1.89515,1.89477,1.8948,11038819.0
2008-09-12 18:09:00,1.89474,1.89474,1.8944,1.89445,8625052.0
2008-09-12 18:10:00,1.89442,1.8946,1.89402,1.8946,3898286.0
2008-09-12 18:11:00,1.89468,1.89483,1.89468,1.89473,2931915.0
2008-09-12 18:12:00,1.89494,1.89512,1.89485,1.89485,6259753.0
2008-09-12 18:13:00,1.89495,1.89525,1.89495,1.89525,6716710.0
2008-09-12 18:14:00,1.89542,1.89609,1.89542,1.89609,2935396.0
2008-09-12 18:15:00,1.89633,1.89676,1.89633,1.89676,6615162.0
2008-09-12 18:16:00,1.897,1.89734,1.89699,1.89734,12854959.0
2008-09-12 18:17:00,1.89722,1.89722,1.89684,1.89698,4041454.0
2008-09-12 18:18:00,1.89697,1.89707,1.89695,1.89707,7864185.0
2008-09-12 18:19:00,1.89694,1.89706,1.89681,1.89681,2195528.0
2008-09-12 18:20:00,1.89675,1.89675,1.89648,1.89648,6475849.0
2008-09-12 18:21:00,1.89639,1.89639,1.89597,1.89597,16567197.0
2008-09-12 18:22:00,1.89592,1.89598,1.89574,1.89598,2671363.0
2008-09-12 18:23:00,1.89613,1.8965,1.89613,1.8965,6309447.0
2008-09-12 18:24:00,1.89668,1.89731,1.89668,1.89731,3960904.0
2008-09-12 18:25:00,1.89719,1.89719,1.89664,1.89667,6913836.0
2008-09-12 18:26:00,1.89659,1.89683,1.89642,1.89683,8152945.0
2008-09-12 18:27:00,1.8969,1.89699,1.89678,1.89698,8386888.0
2008-09-12 18:28:00,1.89708,1.89738,1.89708,1.89736,10417532.0
2008-09-12 18:29:00,1.89758,1.8977,1.89756,1.89756,12773129.0
2008-09-12 18:30:00,1.89767,1.89783,1.89767,1.89778,10533532.0
2008-09-12 18:31:00,1.89773,1.8978,1.89754,1.89754,5600115.0
2008-09-12 18:32:00,1.89728,1.89728,1.89673,1.89705,6449932.0
2008-09-12 18:33:00,1.897,1.897,1.8967,1.8967,9004443.0
2008-09-12 18:34:00,1.89666,1.89666,1.89615,1.89626,46542879.0
2008-09-12 18:35:00,1.89636,1.89644,1.89627,1.89639,4120743.0
2008-09-12 18:36:00,1.8964,1.8964,1.89626,1.89629,8057277.0
2008-09-12 18:37:00,1.89625,1.89625,1.89611,1.89611,5489212.0
2008-09-12 18:38:00,1.89606,1.89625,1.89592,1.89625,10016914.0
2008-09-12 18:39:00,1.89649,1.89714,1.89646,1.89714,5196731.0
2008-09-12 18:40:00,1.89716,1.89757,1.89716,1.89757,5121553.0
2008-09-12 18:41:00,1.89764,1.89798,1.89764,1.89768,4035133.0
2008-09-12 18:42:00,1.89778,1.89786,1.89753,1.89757,11626443.0
2008-09-12 18:43:00,1.89762,1.89779,1.89762,1.89779,5324865.0
2008-09-12 18:44:00,1.89763,1.89763,1.89695,1.89695,12911397.0
2008-09-12 18:45:00,1.89687,1.89687,1.89647,1.89647,9945381.0
2008-09-12 18:46:00,1.89642,1.89685,1.89634,1.89685,11420163.0
2008-09-12 18:47:00,1.89695,1.89763,1.89695,1.89763,34344177.0
2008-09-12 18:48:00,1.89776,1.89809,1.89776,1.89803,3233373.0
2008-09-12 18:49:00,1.89799,1.89811,1.89779,1.89811,6938796.0
2008-09-12 18:50:00,1.89802,1.89831,1.89802,1.8982,7669499.0
2008-09-12 18:51:00,1.89825,1.8985,1.89804,1.8985,4069822.0
2008-09-12 18:52:00,1.89837,1.89837,1.89813,1.89831,7270511.0
2008-09-12 18:53:00,1.89834,1.89857,1.89834,1.89857,4119282.0
2008-09-12 18:54:00,1.89869,1.89898,1.89869,1.89889,4312947.0
2008-09-12 18:55:00,1.89887,1.89901,1.8985,1.8985,5697593.0
2008-09-12 18:56:00,1.89892,1.89892,1.89875,1.8988,8509743.0
2008-09-12 18:57:00,1.89873,1.89873,1.89842,1.89842,19967789.0
2008-09-12 18:58:00,1.89832,1.89832,1.89767,1.89808,14992264.0
2008-09-12 18:59:00,1.89828,1.89851,1.89816,1.89851,24135919.0
2008-09-12 19:00:00,1.89855,1.89909,1.89844,1.89903,13989401.0
2008-09-12 19:01:00,1.89894,1.89896,1.89871,1.89892,2775232.0
2008-09-12 19:02:00,1.89895,1.89916,1.89852,1.89916,13094988.0
2008-09-12 19:03:00,1.89911,1.89922,1.89898,1.899,2363276.0
2008-09-12 19:04:00,1.89879,1.89879,1.89809,1.89809,6684629.0
2008-09-12 19:05:00,1.89803,1.89803,1.89766,1.89801,4578127.0
2008-09-12 19:06:00,1.89789,1.89796,1.89756,1.89781,7636506.0
2008-09-12 19:07:00,1.89764,1.89788,1.89758,1.89788,19786034.0
2008-09-12 19:08:00,1.89789,1.89796,1.89777,1.8978,6234969.0
2008-09-12 19:09:00,1.89798,1.89819,1.89798,1.89819,18885515.0
2008-09-12 19:10:00,1.89815,1.89815,1.89792,1.89792,7154751.0
2008-09-12 19:11:00,1.89795,1.89807,1.89771,1.89793,6714515.0
2008-09-12 19:12:00,1.89803,1.89818,1.89798,1.89818,7658938.0
2008-09-12 19:13:00,1.89816,1.89816,1.89789,1.89806,25553974.0
2008-09-12 19:14:00,1.89806,1.89815,1.89801,1.89811,4815326.0
2008-09-12 19:15:00,1.89807,1.8981,1.89794,1.8981,13983906.0
2008-09-12 19:16:00,1.89811,1.89844,1.89801,1.89844,2375451.0
2008-09-12 19:17:00,1.89864,1.89879,1.89864,1.89874,22996665.0
2008-09-12 19:18:00,1.89875,1.89877,1.89852,1.89852,4075489.0
2008-09-12 19:19:00,1.89866,1.89866,1.89843,1.89857,8823708.0
2008-09-12 19:20:00,1.8986,1.89889,1.89843,1.89889,6903859.0
2008-09-12 19:21:00,1.89904,1.89932,1.89904,1.89932,9126590.0
2008-09-12 19:22:00,1.89953,1.89976,1.8991,1.89976,6664829.0
2008-09-12 19:23:00,1.89974,1.89974,1.89935,1.89935,13686785.0
2008-09-12 19:24:00,1.89938,1.89944,1.89931,1.89936,5288962.0
2008-09-12 19:25:00,1.89939,1.89939,1.89921,1.89921,20735797.0
2008-09-12 19:26:00,1.89922,1.89922,1.89894,1.89894,16852459.0
2008-09-12 19:27:00,1.89906,1.89906,1.89884,1.89889,9210373.0
2008-09-12 19:28:00,1.89893,1.89902,1.89887,1.89887,12828503.0
2008-09-12 19:29:00,1.89867,1.89875,1.89865,1.89873,7636056.0
2008-09-12 19:30:00,1.89872,1.89914,1.8986,1.89914,7201945.0
2008-09-12 19:31:00,1.8993,1.89985,1.8993,1.89985,7844492.0
2008-09-12 19:32:00,1.89992,1.90004,1.89986,1.89997,9822834.0
2008-09-12 19:33:00,1.89999,1.90017,1.89999,1.90005,5555600.0
2008-09-12 19:34:00,1.9,1.9,1.8996,1.8996,10878070.0
2008-09-12 19:35:00,1.89963,1.89967,1.89956,1.8996,2325447.0
2008-09-12 19:36:00,1.89961,1.89976,1.89961,1.89961,8497929.0
2008-09-12 19:37:00,1.89978,1.8998,1.89963,1.89963,4139825.0
2008-09-12 19:38:00,1.89965,1.89972,1.89952,1.89965,8466082.0
2008-09-12 19:39:00,1.89955,1.90001,1.89955,1.90001,3085214.0
2008-09-12 19:40:00,1.89996,1.90021,1.89996,1.90021,8788922.0
2008-09-12 19:41:00,1.90006,1.90008,1.89986,1.90008,5156036.0
2008-09-12 19:42:00,1.90013,1.90038,1.90008,1.90038,4341331.0
2008-09-12 19:43:00,1.90043,1.90052,1.90026,1.90026,9594057.0
2008-09-12 19:44:00,1.90023,1.9004,1.90014,1.9004,10186584.0
2008-09-12 19:45:00,1.90045,1.90072,1.90045,1.90067,5034346.0
2008-09-12 19:46:00,1.90071,1.90076,1.90067,1.90067,23142153.0
2008-09-12 19:47:00,1.90052,1.90056,1.90023,1.90023,9091026.0
2008-09-12 19:48:00,1.90027,1.90047,1.90027,1.90046,8291602.0
2008-09-12 19:49:00,1.90044,1.90079,1.90044,1.90079,9076757.0
2008-09-12 19:50:00,1.90083,1.90101,1.90051,1.90101,8348238.0
2008-09-12 19:51:00,1.90094,1.90112,1.90072,1.90072,5307138.0
2008-09-12 19:52:00,1.90083,1.90101,1.90083,1.90095,6009293.0
2008-09-12 19:53:00,1.90097,1.90115,1.90086,1.90086,17427315.0
2008-09-12 19:54:00,1.90079,1.90102,1.90063,1.90063,21592673.0
2008-09-12 19:55:00,1.9006,1.9006,1.90041,1.9005,7601717.0
2008-09-12 19:56:00,1.90067,1.90085,1.90059,1.90062,21020770.0
2008-09-12 19:57:00,1.90064,1.90078,1.90062,1.90078,7694626.0
2008-09-12 19:58:00,1.90092,1.90126,1.90092,1.90126,4028913.0
2008-09-12 19:59:00,1.90142,1.90161,1.90125,1.90161,3460681.0
2008-09-12 20:00:00,1.90169,1.90169,1.90119,1.90161,14052863.0
2008-09-12 20:01:00,1.90172,1.90194,1.90172,1.90194,12009212.0
2008-09-12 20:02:00,1.90211,1.90254,1.90211,1.90252,11504533.0
2008-09-12 20:03:00,1.90279,1.9032,1.90279,1.90312,5631192.0
2008-09-12 20:04:00,1.90305,1.90305,1.90277,1.90293,3691076.0
2008-09-12 20:05:00,1.90294,1.90294,1.90091,1.90091,7026692.0
2008-09-12 20:06:00,1.90244,1.90269,1.90244,1.90264,6441438.0
2008-09-12 20:07:00,1.90261,1.90276,1.90255,1.90255,5553929.0
2008-09-12 20:08:00,1.90237,1.90254,1.90221,1.90221,4750624.0
2008-09-12 20:09:00,1.90226,1.90226,1.90203,1.90211,1168431.0
2008-09-12 20:10:00,1.90217,1.90229,1.90217,1.90229,7298173.0
2008-09-12 20:11:00,1.90229,1.90229,1.90219,1.90219,3437833.0
2008-09-12 20:12:00,1.90212,1.90212,1.90172,1.90172,5145877.0
2008-09-12 20:13:00,1.90165,1.90194,1.90165,1.90194,6967769.0
2008-09-12 20:14:00,1.90184,1.90185,1.90171,1.90171,7410480.0
2008-09-12 20:15:00,1.90171,1.90221,1.90171,1.9022,4748119.0
2008-09-12 20:16:00,1.90224,1.9025,1.90224,1.90224,2379444.0
2008-09-12 20:17:00,1.90229,1.90239,1.90191,1.90239,5867370.0
2008-09-12 20:18:00,1.90243,1.90275,1.90243,1.90266,2444125.0
2008-09-12 20:19:00,1.90244,1.90269,1.90227,1.90227,30877761.0
2008-09-12 20:20:00,1.90223,1.90262,1.90223,1.90262,2459039.0
2008-09-12 20:21:00,1.90263,1.90263,1.9025,1.90254,3789900.0
2008-09-12 20:22:00,1.9027,1.90303,1.9027,1.90303,10353690.0
2008-09-12 20:23:00,1.90305,1.90321,1.90305,1.90315,3258746.0
2008-09-12 20:24:00,1.90294,1.90296,1.90272,1.90272,5245614.0
2008-09-12 20:25:00,1.90277,1.90293,1.90274,1.90279,10022922.0
2008-09-12 20:26:00,1.9029,1.90325,1.9029,1.90324,6576690.0
2008-09-12 20:27:00,1.90327,1.90327,1.90307,1.90314,6387966.0
2008-09-12 20:28:00,1.90308,1.90308,1.90271,1.90271,4587785.0
2008-09-12 20:29:00,1.90256,1.90256,1.90202,1.90202,11877677.0
2008-09-12 20:30:00,1.90154,1.90211,1.90154,1.90211,6981836.0
2008-09-12 20:31:00,1.9023,1.90256,1.9023,1.90256,8531943.0
2008-09-12 20:32:00,1.90255,1.90255,1.90215,1.90215,2713199.0
2008-09-12 20:33:00,1.90207,1.90207,1.9019,1.9019,13795889.0
2008-09-12 20:34:00,1.90184,1.90184,1.90164,1.90165,8850259.0
2008-09-12 20:35:00,1.90162,1.90162,1.90153,1.9016,13279053.0
2008-09-12 20:36:00,1.90164,1.90164,1.90141,1.90141,5121149.0
2008-09-12 20:37:00,1.90138,1.90158,1.90137,1.9014,14482094.0
2008-09-12 20:38:00,1.90162,1.90188,1.90162,1.90184,11951377.0
2008-09-12 20:39:00,1.90184,1.90227,1.90184,1.90223,4197098.0
2008-09-12 20:40:00,1.90202,1.90202,1.90133,1.90135,8286132.0
2008-09-12 20:41:00,1.90131,1.9016,1.90131,1.90158,2227279.0
2008-09-12 20:42:00,1.90159,1.90188,1.90159,1.90188,4620584.0
2008-09-12 20:43:00,1.90199,1.90211,1.90199,1.90207,4961861.0
2008-09-12 20:44:00,1.90207,1.90222,1.90175,1.90214,4569430.0
2008-09-12 20:45:00,1.90195,1.90195,1.90184,1.90187,7330042.0
2008-09-12 20:46:00,1.9017,1.90186,1.90165,1.90186,8579927.0
2008-09-12 20:47:00,1.90166,1.90191,1.90164,1.90191,5440391.0
2008-09-12 20:48:00,1.90183,1.90201,1.90183,1.90201,4324402.0
2008-09-12 20:49:00,1.90225,1.90257,1.90217,1.90224,8684723.0
2008-09-12 20:50:00,1.90213,1.90246,1.90213,1.90246,14848817.0
2008-09-12 20:51:00,1.90226,1.90232,1.90206,1.90206,4252496.0
2008-09-12 20:52:00,1.90185,1.90203,1.90174,1.90198,4203519.0
2008-09-12 20:53:00,1.90197,1.90197,1.90183,1.9019,3963617.0
2008-09-12 20:54:00,1.90208,1.90247,1.90208,1.90247,9656639.0
2008-09-12 20:55:00,1.90229,1.90229,1.9019,1.90201,5193567.0
2008-09-12 20:56:00,1.90211,1.90216,1.90209,1.90209,4020338.0
2008-09-12 20:57:00,1.90218,1.90232,1.90218,1.90227,3697500.0
2008-09-12 20:58:00,1.90227,1.90227,1.90195,1.90195,5445773.0
2008-09-12 20:59:00,1.902,1.90228,1.902,1.90202,3837039.0
2008-09-12 21:00:00,1.90195,1.90195,1.90125,1.90139,36188212.0
2008-09-12 21:01:00,1.90138,1.90154,1.90125,1.90148,9849131.0
2008-09-12 21:02:00,1.90156,1.90218,1.90156,1.90211,2489528.0
2008-09-12 21:03:00,1.90202,1.90208,1.90178,1.90188,11699854.0
2008-09-12 21:04:00,1.90174,1.90185,1.90135,1.90164,11213972.0
2008-09-12 21:05:00,1.9017,1.90211,1.9017,1.90211,2523074.0
2008-09-12 21:06:00,1.90208,1.90213,1.90208,1.90212,7691143.0
2008-09-12 21:07:00,1.90214,1.90231,1.90211,1.90231,10455996.0
2008-09-12 21:08:00,1.90232,1.9024,1.90227,1.90227,3773449.0
2008-09-12 21:09:00,1.90217,1.90217,1.90185,1.90185,5381745.0
2008-09-12 21:10:00,1.90183,1.90193,1.90183,1.90184,5951685.0
2008-09-12 21:11:00,1.90189,1.90208,1.9017,1.9017,8736200.0
2008-09-12 21:12:00,1.90158,1.90169,1.90146,1.90165,8336603.0
2008-09-12 21:13:00,1.90168,1.90174,1.90155,1.90165,14225786.0
2008-09-12 21:14:00,1.90178,1.90201,1.90178,1.90201,928056.0
2008-09-12 21:15:00,1.90214,1.90238,1.90211,1.90238,10464894.0
2008-09-12 21:16:00,1.90236,1.90236,1.90218,1.90233,21285490.0
2008-09-12 21:17:00,1.90271,1.90322,1.90271,1.90322,4254380.0
2008-09-12 21:18:00,1.90324,1.90348,1.90324,1.90348,4760703.0
2008-09-12 21:19:00,1.90346,1.90381,1.90346,1.90381,18806463.0
2008-09-12 21:20:00,1.90388,1.90414,1.90384,1.90402,2682447.0
2008-09-12 21:21:00,1.90421,1.90466,1.9042,1.90441,6536019.0
2008-09-12 21:22:00,1.90427,1.90427,1.9039,1.9039,10408565.0
2008-09-12 21:23:00,1.90378,1.90383,1.9032,1.90367,11595077.0
2008-09-12 21:24:00,1.90356,1.90356,1.90343,1.90349,4433672.0
2008-09-12 21:25:00,1.9036,1.90368,1.90335,1.90335,4308190.0
2008-09-12 21:26:00,1.90329,1.90329,1.90278,1.90293,6121042.0
2008-09-12 21:27:00,1.9029,1.9029,1.90267,1.90285,11573094.0
2008-09-12 21:28:00,1.90275,1.90281,1.90273,1.9028,23436214.0
2008-09-12 21:29:00,1.90264,1.90264,1.90222,1.90222,9098240.0
2008-09-12 21:30:00,1.90205,1.90205,1.90177,1.90177,10223226.0
2008-09-12 21:31:00,1.90178,1.90178,1.90102,1.90102,8162543.0
2008-09-12 21:32:00,1.90115,1.90135,1.90115,1.90127,16597613.0
2008-09-12 21:33:00,1.90131,1.90156,1.90131,1.90156,12037288.0
2008-09-12 21:34:00,1.90169,1.90234,1.90169,1.90223,4211833.0
2008-09-12 21:35:00,1.9019,1.90196,1.90178,1.90178,9264359.0
2008-09-12 21:36:00,1.90169,1.90182,1.90165,1.90173,4831641.0
2008-09-12 21:37:00,1.90176,1.90187,1.90166,1.90184,9472741.0
2008-09-12 21:38:00,1.90193,1.90205,1.9018,1.90185,14198983.0
2008-09-12 21:39:00,1.90197,1.902,1.90183,1.902,2952254.0
2008-09-12 21:40:00,1.90199,1.90212,1.90196,1.90202,1738390.0
2008-09-12 21:41:00,1.90202,1.90202,1.90184,1.90188,7859512.0
2008-09-12 21:42:00,1.9019,1.90194,1.90172,1.90172,9173930.0
2008-09-12 21:43:00,1.90172,1.90172,1.90135,1.90165,5612409.0
2008-09-12 21:44:00,1.90153,1.90153,1.90105,1.90105,3345267.0
2008-09-12 21:45:00,1.90088,1.90089,1.90048,1.90081,7432009.0
2008-09-12 21:46:00,1.90061,1.90061,1.90011,1.90026,7007257.0
2008-09-12 21:47:00,1.90032,1.90091,1.90032,1.90091,1702212.0
2008-09-12 21:48:00,1.90103,1.90139,1.90103,1.90137,13904812.0
2008-09-12 21:49:00,1.90146,1.90189,1.90146,1.90189,15493409.0
2008-09-12 21:50:00,1.90201,1.90216,1.90201,1.90212,5777946.0
2008-09-12 21:51:00,1.90219,1.90294,1.90219,1.90294,3244049.0
2008-09-12 21:52:00,1.9029,1.9029,1.90258,1.90258,6410402.0
2008-09-12 21:53:00,1.90249,1.90263,1.90215,1.90263,6455915.0
2008-09-12 21:54:00,1.90257,1.90261,1.90244,1.90244,3394975.0
2008-09-12 21:55:00,1.90256,1.90265,1.90246,1.90259,4160559.0
2008-09-12 21:56:00,1.90276,1.90276,1.90247,1.90276,7921191.0
2008-09-12 21:57:00,1.90264,1.90272,1.9025,1.90266,9958465.0
2008-09-12 21:58:00,1.90258,1.90292,1.90258,1.90292,18228469.0
2008-09-12 21:59:00,1.90283,1.90291,1.90267,1.90291,4741434.0
2008-09-12 22:00:00,1.90301,1.90311,1.90281,1.90304,11068631.0
2008-09-12 22:01:00,1.90312,1.90312,1.90299,1.90304,10158965.0
2008-09-12 22:02:00,1.90314,1.90352,1.90314,1.90352,14909136.0
2008-09-12 22:03:00,1.90364,1.90392,1.90364,1.90391,4334113.0
2008-09-12 22:04:00,1.90383,1.90449,1.90383,1.90449,7288958.0
2008-09-12 22:05:00,1.90457,1.90461,1.9045,1.90461,5183792.0
2008-09-12 22:06:00,1.90457,1.9046,1.90448,1.9046,2166627.0
2008-09-12 22:07:00,1.90467,1.905,1.90461,1.90488,9312254.0
2008-09-12 22:08:00,1.90477,1.90481,1.90469,1.90474,15800837.0
2008-09-12 22:09:00,1.90473,1.90481,1.90465,1.90477,8857908.0
2008-09-12 22:10:00,1.90481,1.90503,1.90345,1.90484,4335047.0
2008-09-12 22:11:00,1.90477,1.90483,1.90459,1.9048,3128192.0
2008-09-12 22:12:00,1.90482,1.90501,1.90482,1.90501,10047148.0
2008-09-12 22:13:00,1.90495,1.90495,1.90469,1.90469,11506736.0
2008-09-12 22:14:00,1.90468,1.90473,1.90453,1.90458,3166340.0
2008-09-12 22:15:00,1.90479,1.90513,1.90479,1.90511,11312716.0
2008-09-12 22:16:00,1.90514,1.90532,1.90514,1.90532,4084310.0
2008-09-12 22:17:00,1.9055,1.90578,1.9055,1.90577,19694007.0
2008-09-12 22:18:00,1.90595,1.90598,1.9059,1.90598,2296037.0
2008-09-12 22:19:00,1.906,1.90613,1.90596,1.90613,3143317.0
2008-09-12 22:20:00,1.90621,1.9065,1.90604,1.90604,3183554.0
2008-09-12 22:21:00,1.90595,1.90595,1.90561,1.90561,13517410.0
2008-09-12 22:22:00,1.90564,1.90577,1.90559,1.90577,4407457.0
2008-09-12 22:23:00,1.90579,1.90605,1.90579,1.90587,5673430.0
2008-09-12 22:24:00,1.90579,1.90645,1.90579,1.90634,11520214.0
2008-09-12 22:25:00,1.9064,1.90666,1.90628,1.90628,10453460.0
2008-09-12 22:26:00,1.90618,1.90644,1.90618,1.90644,5581464.0
2008-09-12 22:27:00,1.90663,1.9067,1.90642,1.90642,10737884.0
2008-09-12 22:28:00,1.90626,1.90626,1.90566,1.90566,4165039.0
2008-09-12 22:29:00,1.90557,1.90557,1.90491,1.90491,4760129.0
2008-09-12 22:30:00,1.9049,1.9052,1.9049,1.90516,7865905.0
2008-09-12 22:31:00,1.90485,1.90494,1.90423,1.90473,6854730.0
2008-09-12 22:32:00,1.90476,1.90481,1.90409,1.90409,7654973.0
2008-09-12 22:33:00,1.90413,1.90413,1.90383,1.90385,2589863.0
2008-09-12 22:34:00,1.90369,1.90369,1.9035,1.90366,5081228.0
2008-09-12 22:35:00,1.90362,1.90362,1.9033,1.9033,5045197.0
2008-09-12 22:36:00,1.90347,1.9035,1.90342,1.90344,13197804.0
2008-09-12 22:37:00,1.90335,1.90339,1.90321,1.90326,8149369.0
2008-09-12 22:38:00,1.90337,1.90337,1.90316,1.90326,6350210.0
2008-09-12 22:39:00,1.90318,1.9035,1.90318,1.90349,10609612.0
2008-09-12 22:40:00,1.9035,1.90378,1.90338,1.90338,6016984.0
2008-09-12 22:41:00,1.90324,1.90324,1.9029,1.9029,10205534.0
2008-09-12 22:42:00,1.90309,1.90309,1.90283,1.90292,3988544.0
2008-09-12 22:43:00,1.90301,1.90301,1.90264,1.90264,8312387.0
2008-09-12 22:44:00,1.90273,1.90293,1.90273,1.90293,6145247.0
2008-09-12 22:45:00,1.90292,1.90292,1.90275,1.90284,9360195.0
2008-09-12 22:46:00,1.90277,1.90285,1.90259,1.90259,2744577.0
2008-09-12 22:47:00,1.90256,1.90275,1.90248,1.90275,6982180.0
2008-09-12 22:48:00,1.90275,1.90277,1.90244,1.90244,8246419.0
2008-09-12 22:49:00,1.90242,1.90242,1.90216,1.90216,2837647.0
2008-09-12 22:50:00,1.9021,1.9021,1.90185,1.90185,2935819.0
2008-09-12 22:51:00,1.90169,1.90175,1.9016,1.9016,15407496.0
2008-09-12 22:52:00,1.90151,1.90152,1.90123,1.90125,4378978.0
2008-09-12 22:53:00,1.90124,1.90124,1.90088,1.90088,5604564.0
2008-09-12 22:54:00,1.90082,1.90082,1.90032,1.90032,2717357.0
2008-09-12 22:55:00,1.90023,1.9003,1.89973,1.9003,11768499.0
2008-09-12 22:56:00,1.90023,1.90028,1.89984,1.90025,7541617.0
2008-09-12 22:57:00,1.90021,1.90027,1.90016,1.90016,13464060.0
2008-09-12 22:58:00,1.90025,1.90025,1.90007,1.90017,4216228.0
2008-09-12 22:59:00,1.90005,1.90062,1.90005,1.90062,10158111.0
2008-09-14 23:00:00,1.91502,1.91529,1.91478,1.91478,8242154.0
2008-09-14 23:01:00,1.91467,1.91484,1.91437,1.91484,2748062.0
2008-09-14 23:02:00,1.91483,1.9152,1.91483,1.91495,15120341.0
2008-09-14 23:03:00,1.91471,1.91495,1.91452,1.91486,28818618.0
2008-09-14 23:04:00,1.91504,1.91518,1.91484,1.91517,34764635.0
2008-09-14 23:05:00,1.91533,1.91678,1.91533,1.91678,8552357.0
2008-09-14 23:06:00,1.91702,1.91777,1.91702,1.91717,18028706.0
2008-09-14 23:07:00,1.91736,1.91781,1.91711,1.91711,5025272.0
2008-09-14 23:08:00,1.91742,1.91748,1.91683,1.91683,4794041.0
2008-09-14 23:09:00,1.91684,1.91713,1.91662,1.91662,2723315.0
2008-09-14 23:10:00,1.91637,1.9166,1.91596,1.91608,38761766.0
2008-09-14 23:11:00,1.91608,1.9166,1.91597,1.91658,1809225.0
2008-09-14 23:12:00,1.91653,1.91653,1.91588,1.91588,2159563.0
2008-09-14 23:13:00,1.91566,1.91589,1.91543,1.91548,14855333.0
2008-09-14 23:14:00,1.91569,1.91569,1.91457,1.91457,2649581.0
2008-09-14 23:15:00,1.91448,1.91448,1.91421,1.91421,6325959.0
2008-09-14 23:16:00,1.91414,1.91414,1.91302,1.91302,7943518.0
2008-09-14 23:17:00,1.91299,1.91299,1.91207,1.91207,28915515.0
2008-09-14 23:18:00,1.91206,1.91206,1.91094,1.91094,6380205.0
2008-09-14 23:19:00,1.9108,1.9108,1.90919,1.90919,8693841.0
2008-09-14 23:20:00,1.90889,1.90889,1.90791,1.90791,7297843.0
2008-09-14 23:21:00,1.90791,1.90791,1.90712,1.90712,14330515.0
2008-09-14 23:22:00,1.90702,1.90702,1.90558,1.90558,13725364.0
2008-09-14 23:23:00,1.90566,1.90665,1.90566,1.90665,3853952.0
2008-09-14 23:24:00,1.90677,1.90755,1.90677,1.90755,5025754.0
2008-09-14 23:25:00,1.90727,1.90727,1.90665,1.90665,3442820.0
2008-09-14 23:26:00,1.90658,1.90658,1.90598,1.90648,10790366.0
2008-09-14 23:27:00,1.90631,1.90714,1.90631,1.90714,4557880.0
2008-09-14 23:28:00,1.90707,1.90707,1.90578,1.90578,17933640.0
2008-09-14 23:29:00,1.90578,1.90672,1.90578,1.90672,26384699.0
2008-09-14 23:30:00,1.90681,1.90782,1.90681,1.90782,5494147.0
2008-09-14 23:31:00,1.90779,1.90779,1.90654,1.90654,11945000.0
2008-09-14 23:32:00,1.90643,1.90728,1.90643,1.90728,15231385.0
2008-09-14 23:33:00,1.90733,1.9083,1.90733,1.9083,4228893.0
2008-09-14 23:34:00,1.90824,1.90824,1.90728,1.90728,3782116.0
2008-09-14 23:35:00,1.90738,1.90819,1.90738,1.90819,4349293.0
2008-09-14 23:36:00,1.90811,1.90811,1.90616,1.90616,7147153.0
2008-09-14 23:37:00,1.90567,1.90614,1.90567,1.90579,25090051.0
2008-09-14 23:38:00,1.9058,1.90607,1.90579,1.90607,8923838.0
2008-09-14 23:39:00,1.90613,1.90658,1.90613,1.90656,18048232.0
2008-09-14 23:40:00,1.90639,1.90639,1.90617,1.90617,5862850.0
2008-09-14 23:41:00,1.90634,1.90724,1.90634,1.90724,9744917.0
2008-09-14 23:42:00,1.90744,1.90858,1.90744,1.90858,10806849.0
2008-09-14 23:43:00,1.90853,1.90853,1.90731,1.90731,9810547.0
2008-09-14 23:44:00,1.90699,1.90699,1.90643,1.90643,8067172.0
2008-09-14 23:45:00,1.90657,1.9075,1.90657,1.9075,19488759.0
2008-09-14 23:46:00,1.90744,1.90744,1.9072,1.9072,4143750.0
2008-09-14 23:47:00,1.90698,1.90698,1.90606,1.90606,8370330.0
2008-09-14 23:48:00,1.90589,1.90589,1.90564,1.90564,6135563.0
2008-09-14 23:49:00,1.90571,1.9061,1.90571,1.9061,10059405.0
2008-09-14 23:50:00,1.90613,1.90613,1.9059,1.9059,8133077.0
2008-09-14 23:51:00,1.90568,1.90568,1.90538,1.90542,38834883.0
2008-09-14 23:52:00,1.90548,1.9066,1.90548,1.9066,29176284.0
2008-09-14 23:53:00,1.90654,1.90654,1.90527,1.90527,4664444.0
2008-09-14 23:54:00,1.90552,1.90588,1.90552,1.90588,4148836.0
2008-09-14 23:55:00,1.90578,1.90578,1.90559,1.90572,1364306.0
2008-09-14 23:56:00,1.90576,1.90675,1.90576,1.90675,4158781.0
2008-09-14 23:57:00,1.90686,1.90789,1.90686,1.90789,9028077.0
2008-09-14 23:58:00,1.90796,1.90885,1.90796,1.90885,7302755.0
2008-09-14 23:59:00,1.90879,1.90879,1.90795,1.90795,36221902.0
2008-09-15 00:00:00,1.9081,1.90932,1.9081,1.90932,5502359.0
2008-09-15 00:01:00,1.90946,1.91022,1.90946,1.91022,5105068.0
2008-09-15 00:02:00,1.91044,1.91139,1.91044,1.91139,6017753.0
2008-09-15 00:03:00,1.91148,1.91284,1.91148,1.91284,3911040.0
2008-09-15 00:04:00,1.9131,1.91388,1.9131,1.91388,1060929.0
2008-09-15 00:05:00,1.91399,1.91427,1.9139,1.91402,1344396.0
2008-09-15 00:06:00,1.91421,1.91483,1.91421,1.91483,5601064.0
2008-09-15 00:07:00,1.91459,1.91459,1.91384,1.91451,12414256.0
2008-09-15 00:08:00,1.91469,1.9155,1.91469,1.9155,1745263.0
2008-09-15 00:09:00,1.91571,1.91636,1.91571,1.91636,14505198.0
2008-09-15 00:10:00,1.9164,1.91746,1.9164,1.91746,2023522.0
2008-09-15 00:11:00,1.91756,1.91819,1.91755,1.91813,16663883.0
2008-09-15 00:12:00,1.91835,1.91891,1.91835,1.91891,5055100.0
2008-09-15 00:13:00,1.91895,1.91954,1.91895,1.91933,9756755.0
2008-09-15 00:14:00,1.91916,1.91916,1.91838,1.91838,8953604.0
2008-09-15 00:15:00,1.91799,1.91799,1.91694,1.91694,11821821.0
2008-09-15 00:16:00,1.91675,1.91675,1.91538,1.91538,3468667.0
2008-09-15 00:17:00,1.91536,1.91536,1.91425,1.91425,2130391.0
2008-09-15 00:18:00,1.91464,1.91496,1.91441,1.91496,9593005.0
2008-09-15 00:19:00,1.91521,1.9159,1.91521,1.9159,5662597.0
2008-09-15 00:20:00,1.91582,1.91737,1.91582,1.91737,8317308.0
2008-09-15 00:21:00,1.91755,1.91755,1.91691,1.91691,19349489.0
2008-09-15 00:22:00,1.91675,1.91719,1.91675,1.91719,6274393.0
2008-09-15 00:23:00,1.91734,1.91743,1.9173,1.9173,33572054.0
2008-09-15 00:24:00,1.91737,1.91737,1.91642,1.91642,3320094.0
2008-09-15 00:25:00,1.91594,1.91594,1.91539,1.91555,2744224.0
2008-09-15 00:26:00,1.91586,1.91702,1.91586,1.91654,2782092.0
2008-09-15 00:27:00,1.91625,1.91632,1.91608,1.91632,5686857.0
2008-09-15 00:28:00,1.91642,1.91655,1.91636,1.91655,8082382.0
2008-09-15 00:29:00,1.91659,1.91667,1.91647,1.91667,8121260.0
2008-09-15 00:30:00,1.91667,1.91673,1.91664,1.91664,5544759.0
2008-09-15 00:31:00,1.91668,1.91683,1.91655,1.91655,7854176.0
2008-09-15 00:32:00,1.9167,1.91686,1.91668,1.91686,4993783.0
2008-09-15 00:33:00,1.91688,1.91726,1.9164,1.91726,37455825.0
2008-09-15 00:34:00,1.91738,1.91738,1.91722,1.91734,9195666.0
2008-09-15 00:35:00,1.91737,1.91751,1.91715,1.91715,3046054.0
2008-09-15 00:36:00,1.9174,1.9176,1.9174,1.9176,5925774.0
2008-09-15 00:37:00,1.91759,1.9177,1.91753,1.91757,11716247.0
2008-09-15 00:38:00,1.91748,1.91748,1.91713,1.91721,7641437.0
2008-09-15 00:39:00,1.91716,1.91718,1.91712,1.91718,60108130.0
2008-09-15 00:40:00,1.91714,1.91721,1.91708,1.91708,9724509.0
2008-09-15 00:41:00,1.91685,1.91685,1.91643,1.91643,7256028.0
2008-09-15 00:42:00,1.91647,1.9165,1.91607,1.91607,3704182.0
2008-09-15 00:43:00,1.91567,1.91567,1.91493,1.9152,5469484.0
2008-09-15 00:44:00,1.91527,1.91531,1.9151,1.91519,7501466.0
2008-09-15 00:45:00,1.91489,1.91489,1.91417,1.91471,3887976.0
2008-09-15 00:46:00,1.91478,1.91478,1.91416,1.91416,6407718.0
2008-09-15 00:47:00,1.91387,1.91387,1.91297,1.91297,4163900.0
2008-09-15 00:48:00,1.91289,1.9132,1.91285,1.9132,18045341.0
2008-09-15 00:49:00,1.9135,1.91356,1.91344,1.91345,7613886.0
2008-09-15 00:50:00,1.91355,1.91357,1.91313,1.91313,4577389.0
2008-09-15 00:51:00,1.91296,1.91304,1.91272,1.91304,8231574.0
2008-09-15 00:52:00,1.91306,1.91322,1.91293,1.91322,8484097.0
2008-09-15 00:53:00,1.91333,1.91348,1.91318,1.91347,3463901.0
2008-09-15 00:54:00,1.91336,1.91336,1.91303,1.91305,16129212.0
2008-09-15 00:55:00,1.91297,1.91297,1.91274,1.91281,5014944.0
2008-09-15 00:56:00,1.91288,1.91433,1.91288,1.91433,6162661.0
2008-09-15 00:57:00,1.91414,1.91414,1.9137,1.91395,5444244.0
2008-09-15 00:58:00,1.91388,1.91388,1.91229,1.91359,11190336.0
2008-09-15 00:59:00,1.91345,1.91345,1.91249,1.91249,10226218.0
2008-09-15 01:00:00,1.91242,1.91243,1.91194,1.91194,5340157.0
2008-09-15 01:01:00,1.91178,1.91192,1.91176,1.91181,10214054.0
2008-09-15 01:02:00,1.9121,1.9132,1.9121,1.91299,34288303.0
2008-09-15 01:03:00,1.91284,1.91385,1.91284,1.91385,5474336.0
2008-09-15 01:04:00,1.91408,1.91452,1.91408,1.91452,6311272.0
2008-09-15 01:05:00,1.91477,1.91515,1.91437,1.91437,9463923.0
2008-09-15 01:06:00,1.91445,1.91445,1.91357,1.91357,6492511.0
2008-09-15 01:07:00,1.91312,1.91323,1.91269,1.91269,10318353.0
2008-09-15 01:08:00,1.91253,1.91253,1.91217,1.91244,11018776.0
2008-09-15 01:09:00,1.91262,1.91292,1.91262,1.91269,3932209.0
2008-09-15 01:10:00,1.91268,1.91279,1.91243,1.91243,5614722.0
2008-09-15 01:11:00,1.91238,1.91261,1.91222,1.91261,1449610.0
2008-09-15 01:12:00,1.91261,1.91281,1.91261,1.91274,740035.0
2008-09-15 01:13:00,1.91262,1.91262,1.91228,1.91228,21251504.0
2008-09-15 01:14:00,1.91233,1.9126,1.91228,1.9126,3071208.0
2008-09-15 01:15:00,1.91261,1.91274,1.91261,1.91274,4795802.0
2008-09-15 01:16:00,1.91268,1.91294,1.91228,1.91294,6666695.0
2008-09-15 01:17:00,1.91292,1.91396,1.91292,1.91396,12204203.0
2008-09-15 01:18:00,1.91365,1.91365,1.91322,1.91322,3992391.0
2008-09-15 01:19:00,1.91308,1.91308,1.91255,1.91281,20461410.0
2008-09-15 01:20:00,1.91286,1.91303,1.9126,1.91303,15167131.0
2008-09-15 01:21:00,1.91299,1.91299,1.91282,1.91287,6291631.0
2008-09-15 01:22:00,1.91282,1.91309,1.91282,1.91307,5427553.0
2008-09-15 01:23:00,1.91312,1.91333,1.91312,1.91326,3829029.0
2008-09-15 01:24:00,1.91332,1.91351,1.91332,1.91351,2554333.0
2008-09-15 01:25:00,1.91359,1.91374,1.91348,1.91362,10879008.0
2008-09-15 01:26:00,1.91387,1.9145,1.91387,1.91447,5736731.0
2008-09-15 01:27:00,1.91437,1.91437,1.91401,1.91401,3816666.0
2008-09-15 01:28:00,1.91396,1.91396,1.91308,1.91308,1944263.0
2008-09-15 01:29:00,1.9129,1.9129,1.91266,1.91273,5799571.0
2008-09-15 01:30:00,1.91251,1.91256,1.91247,1.91248,5919535.0
2008-09-15 01:31:00,1.91223,1.91223,1.91142,1.91142,7647063.0
2008-09-15 01:32:00,1.91119,1.91152,1.91119,1.91152,3516372.0
2008-09-15 01:33:00,1.91155,1.91168,1.91154,1.91168,8104330.0
2008-09-15 01:34:00,1.9119,1.91194,1.91174,1.91177,2737730.0
2008-09-15 01:35:00,1.91154,1.91154,1.91092,1.91112,6782314.0
2008-09-15 01:36:00,1.91122,1.91132,1.91116,1.91132,5537600.0
2008-09-15 01:37:00,1.91138,1.91186,1.91138,1.91155,5244085.0
2008-09-15 01:38:00,1.91136,1.91136,1.91112,1.91117,2704510.0
2008-09-15 01:39:00,1.91125,1.91139,1.91117,1.91139,2635341.0
2008-09-15 01:40:00,1.91128,1.91133,1.91116,1.91127,7841460.0
2008-09-15 01:41:00,1.9113,1.9113,1.91113,1.91122,4943341.0
2008-09-15 01:42:00,1.91115,1.91121,1.91099,1.91105,24104039.0
2008-09-15 01:43:00,1.91103,1.91103,1.91079,1.91091,4989959.0
2008-09-15 01:44:00,1.91095,1.91101,1.91078,1.91079,9128786.0
2008-09-15 01:45:00,1.91069,1.91071,1.91058,1.91066,8964965.0
2008-09-15 01:46:00,1.91049,1.91049,1.90953,1.91,8419185.0
2008-09-15 01:47:00,1.91011,1.91025,1.91006,1.91016,18364477.0
2008-09-15 01:48:00,1.91012,1.91012,1.9098,1.9098,10362841.0
2008-09-15 01:49:00,1.90957,1.90957,1.90799,1.90949,9817615.0
2008-09-15 01:50:00,1.90955,1.90967,1.90955,1.90958,8166985.0
2008-09-15 01:51:00,1.90941,1.90945,1.90928,1.9094,9773054.0
2008-09-15 01:52:00,1.9094,1.91012,1.9094,1.91012,9289793.0
2008-09-15 01:53:00,1.91009,1.91041,1.90982,1.90982,14195947.0
2008-09-15 01:54:00,1.90966,1.91022,1.90961,1.91022,12911852.0
2008-09-15 01:55:00,1.91026,1.91038,1.91017,1.91038,4686583.0
2008-09-15 01:56:00,1.91032,1.91032,1.90984,1.90985,8084657.0
2008-09-15 01:57:00,1.90991,1.91001,1.90958,1.90958,5191162.0
2008-09-15 01:58:00,1.90981,1.90997,1.90981,1.90992,6511718.0
2008-09-15 01:59:00,1.9099,1.9099,1.90963,1.90987,3448416.0
2008-09-15 02:00:00,1.91002,1.91002,1.90978,1.90991,3301500.0
2008-09-15 02:01:00,1.90967,1.90967,1.90925,1.90925,6159401.0
2008-09-15 02:02:00,1.90906,1.90958,1.90906,1.90958,4887642.0
2008-09-15 02:03:00,1.90955,1.90956,1.90939,1.90944,8143287.0
2008-09-15 02:04:00,1.90944,1.90951,1.90936,1.90947,4642940.0
2008-09-15 02:05:00,1.90964,1.90995,1.90964,1.90995,11756216.0
2008-09-15 02:06:00,1.9098,1.90994,1.90979,1.90994,14040100.0
2008-09-15 02:07:00,1.91013,1.91048,1.91013,1.91041,9124637.0
2008-09-15 02:08:00,1.91069,1.91076,1.91057,1.91062,10330925.0
2008-09-15 02:09:00,1.91077,1.91081,1.91076,1.91077,7816043.0
2008-09-15 02:10:00,1.91066,1.91066,1.9091,1.91039,9020225.0
2008-09-15 02:11:00,1.9104,1.91099,1.9104,1.91099,10172613.0
2008-09-15 02:12:00,1.91115,1.91135,1.91067,1.91067,17174297.0
2008-09-15 02:13:00,1.9107,1.91098,1.9107,1.91081,8641265.0
2008-09-15 02:14:00,1.9107,1.9107,1.90975,1.90975,8208922.0
2008-09-15 02:15:00,1.90977,1.9098,1.90946,1.9097,9676473.0
2008-09-15 02:16:00,1.90976,1.91014,1.90966,1.91014,5220715.0
2008-09-15 02:17:00,1.91004,1.91065,1.91004,1.91065,9496390.0
2008-09-15 02:18:00,1.91091,1.91091,1.9105,1.9105,5187680.0
2008-09-15 02:19:00,1.9104,1.9104,1.90952,1.90952,8619833.0
2008-09-15 02:20:00,1.90968,1.90974,1.90958,1.9096,2445564.0
2008-09-15 02:21:00,1.9093,1.9093,1.90875,1.9091,2819546.0
2008-09-15 02:22:00,1.90926,1.90949,1.90926,1.90949,5660104.0
2008-09-15 02:23:00,1.9095,1.90967,1.90932,1.90967,5234028.0
2008-09-15 02:24:00,1.90998,1.91052,1.90998,1.91027,6378550.0
2008-09-15 02:25:00,1.91035,1.91149,1.91035,1.91149,2827356.0
2008-09-15 02:26:00,1.91147,1.91191,1.91147,1.91191,7779163.0
2008-09-15 02:27:00,1.91197,1.91243,1.91197,1.91236,3544372.0
2008-09-15 02:28:00,1.91255,1.91297,1.91255,1.91297,7437330.0
2008-09-15 02:29:00,1.91305,1.9133,1.91305,1.91326,5671140.0
2008-09-15 02:30:00,1.91347,1.91371,1.91247,1.91247,5275215.0
2008-09-15 02:31:00,1.91255,1.91282,1.91253,1.91282,1772021.0
2008-09-15 02:32:00,1.91293,1.91332,1.91293,1.91332,4183105.0
2008-09-15 02:33:00,1.91326,1.91335,1.91317,1.91317,6123752.0
2008-09-15 02:34:00,1.91343,1.91438,1.91343,1.91438,10217910.0
2008-09-15 02:35:00,1.91443,1.91445,1.91414,1.91414,2462243.0
2008-09-15 02:36:00,1.91386,1.91386,1.91326,1.91326,3576193.0
2008-09-15 02:37:00,1.91306,1.91306,1.91274,1.91274,5122751.0
2008-09-15 02:38:00,1.91274,1.91274,1.91222,1.91222,6573642.0
2008-09-15 02:39:00,1.91218,1.91243,1.91172,1.91243,15699338.0
2008-09-15 02:40:00,1.91249,1.91249,1.9122,1.91224,21396435.0
2008-09-15 02:41:00,1.91226,1.91226,1.91143,1.91143,3716617.0
2008-09-15 02:42:00,1.91129,1.91129,1.9103,1.91041,12204203.0
2008-09-15 02:43:00,1.91059,1.91109,1.91036,1.91109,6305992.0
2008-09-15 02:44:00,1.91154,1.91268,1.91154,1.91268,4717955.0
2008-09-15 02:45:00,1.91286,1.91286,1.91263,1.91263,3292815.0
2008-09-15 02:46:00,1.91254,1.91267,1.91233,1.91233,23578725.0
2008-09-15 02:47:00,1.91218,1.91218,1.91173,1.91173,764892.0
2008-09-15 02:48:00,1.91167,1.91167,1.91127,1.91127,1439820.0
2008-09-15 02:49:00,1.91115,1.91125,1.91114,1.91115,5533381.0
2008-09-15 02:50:00,1.91113,1.9113,1.91113,1.91122,4224094.0
2008-09-15 02:51:00,1.91121,1.91135,1.91116,1.91123,10422605.0
2008-09-15 02:52:00,1.91107,1.91107,1.91061,1.91061,10277245.0
2008-09-15 02:53:00,1.91068,1.91068,1.91027,1.91027,6223054.0
2008-09-15 02:54:00,1.90996,1.9102,1.90993,1.90993,8905546.0
2008-09-15 02:55:00,1.90982,1.90997,1.90973,1.90994,6275503.0
2008-09-15 02:56:00,1.90999,1.91016,1.90999,1.91011,5660560.0
2008-09-15 02:57:00,1.91034,1.91104,1.91034,1.91104,36096750.0
2008-09-15 02:58:00,1.91122,1.91217,1.91122,1.91217,10080986.0
2008-09-15 02:59:00,1.91216,1.91217,1.91204,1.91207,5756961.0
2008-09-15 03:00:00,1.91207,1.91208,1.91205,1.91208,10988843.0
2008-09-15 03:01:00,1.91216,1.91228,1.91077,1.91226,10609970.0
2008-09-15 03:02:00,1.91223,1.91225,1.91205,1.91225,5970220.0
2008-09-15 03:03:00,1.9122,1.9122,1.91166,1.91166,5692989.0
2008-09-15 03:04:00,1.91154,1.91158,1.91141,1.91144,5371620.0
2008-09-15 03:05:00,1.91153,1.91207,1.91153,1.91207,16573380.0
2008-09-15 03:06:00,1.9121,1.91214,1.91142,1.91197,3252488.0
2008-09-15 03:07:00,1.91209,1.91209,1.91166,1.91194,8047902.0
2008-09-15 03:08:00,1.91205,1.91215,1.91186,1.91199,8911522.0
2008-09-15 03:09:00,1.912,1.91245,1.912,1.91245,5030098.0
2008-09-15 03:10:00,1.91256,1.91264,1.91256,1.91263,8089549.0
2008-09-15 03:11:00,1.91263,1.91287,1.91259,1.91287,17928804.0
2008-09-15 03:12:00,1.91306,1.91322,1.91289,1.91314,4497138.0
2008-09-15 03:13:00,1.9131,1.9134,1.91303,1.91338,5886201.0
2008-09-15 03:14:00,1.91337,1.91345,1.9129,1.91319,3851770.0
2008-09-15 03:15:00,1.91326,1.91336,1.91314,1.91336,6827584.0
2008-09-15 03:16:00,1.91341,1.91343,1.91318,1.91331,5228452.0
2008-09-15 03:17:00,1.91334,1.91368,1.9133,1.91368,3877507.0
2008-09-15 03:18:00,1.91362,1.91376,1.91356,1.91376,7301297.0
2008-09-15 03:19:00,1.91398,1.91398,1.91361,1.91361,9174930.0
2008-09-15 03:20:00,1.91364,1.91377,1.91364,1.91377,56818346.0
2008-09-15 03:21:00,1.91394,1.91414,1.91369,1.91384,7434749.0
2008-09-15 03:22:00,1.91371,1.91371,1.91359,1.91371,12173990.0
2008-09-15 03:23:00,1.91374,1.91374,1.91369,1.91372,5416614.0
2008-09-15 03:24:00,1.91343,1.91376,1.91343,1.91375,2984279.0
2008-09-15 03:25:00,1.91367,1.91367,1.91336,1.91338,10191363.0
2008-09-15 03:26:00,1.91318,1.91318,1.91259,1.91305,36154270.0
2008-09-15 03:27:00,1.91319,1.91331,1.91308,1.91309,4828176.0
2008-09-15 03:28:00,1.91288,1.91303,1.91266,1.91279,7980264.0
2008-09-15 03:29:00,1.91301,1.91311,1.91301,1.91311,5762586.0
2008-09-15 03:30:00,1.91317,1.91317,1.91294,1.91294,8995633.0
2008-09-15 03:31:00,1.91307,1.91352,1.91307,1.91352,7669749.0
2008-09-15 03:32:00,1.9135,1.9135,1.9133,1.9133,5636692.0
2008-09-15 03:33:00,1.91318,1.91322,1.91306,1.91306,2707896.0
2008-09-15 03:34:00,1.91291,1.91298,1.91285,1.91285,2780652.0
2008-09-15 03:35:00,1.91292,1.91305,1.91291,1.91305,3383709.0
2008-09-15 03:36:00,1.913,1.91303,1.91297,1.913,37207199.0
2008-09-15 03:37:00,1.91296,1.91296,1.91281,1.91281,6545372.0
2008-09-15 03:38:00,1.91275,1.91275,1.91246,1.91246,20938739.0
2008-09-15 03:39:00,1.91245,1.91256,1.91238,1.91251,8061752.0
2008-09-15 03:40:00,1.91283,1.91298,1.91275,1.91275,5740086.0
2008-09-15 03:41:00,1.91264,1.91302,1.91254,1.91302,9170255.0
2008-09-15 03:42:00,1.91321,1.91371,1.91321,1.91371,2230542.0
2008-09-15 03:43:00,1.91368,1.91375,1.91364,1.91366,3557973.0
2008-09-15 03:44:00,1.9137,1.91376,1.91367,1.91373,11552644.0
2008-09-15 03:45:00,1.91372,1.91372,1.91347,1.91347,9399121.0
2008-09-15 03:46:00,1.91323,1.91352,1.91281,1.91352,10598254.0
2008-09-15 03:47:00,1.91357,1.91357,1.91347,1.91347,5247691.0
2008-09-15 03:48:00,1.91313,1.91313,1.91274,1.91286,18295876.0
2008-09-15 03:49:00,1.91282,1.91288,1.91277,1.91282,2053504.0
2008-09-15 03:50:00,1.91297,1.9131,1.91297,1.91304,16088285.0
2008-09-15 03:51:00,1.91299,1.91331,1.91295,1.9131,1811943.0
2008-09-15 03:52:00,1.91314,1.91333,1.91314,1.91326,12727349.0
2008-09-15 03:53:00,1.9134,1.91344,1.91314,1.91344,5469255.0
2008-09-15 03:54:00,1.91365,1.91372,1.91363,1.91363,1396484.0
2008-09-15 03:55:00,1.91361,1.91368,1.91348,1.91349,1070346.0
2008-09-15 03:56:00,1.91345,1.91356,1.91337,1.91356,3960949.0
2008-09-15 03:57:00,1.91369,1.91384,1.91346,1.91384,5902072.0
2008-09-15 03:58:00,1.91396,1.91396,1.91339,1.9136,5121970.0
2008-09-15 03:59:00,1.91355,1.91357,1.9132,1.91342,5282602.0
2008-09-15 04:00:00,1.91342,1.91353,1.91328,1.91328,34500334.0
2008-09-15 04:01:00,1.91313,1.91313,1.91298,1.91313,6819267.0
2008-09-15 04:02:00,1.91327,1.91339,1.91326,1.91326,8223041.0
2008-09-15 04:03:00,1.91331,1.9136,1.9133,1.9136,3967922.0
2008-09-15 04:04:00,1.91375,1.91375,1.91326,1.9134,1315628.0
2008-09-15 04:05:00,1.91339,1.91339,1.91306,1.91317,4392161.0
2008-09-15 04:06:00,1.91298,1.91306,1.91288,1.91301,4589181.0
2008-09-15 04:07:00,1.91302,1.91315,1.91296,1.91301,27670985.0
2008-09-15 04:08:00,1.91305,1.91313,1.91303,1.91313,40255918.0
2008-09-15 04:09:00,1.91312,1.91316,1.91305,1.91305,7458800.0
2008-09-15 04:10:00,1.91309,1.91332,1.91294,1.91294,10720883.0
2008-09-15 04:11:00,1.91282,1.913,1.91282,1.913,6155262.0
2008-09-15 04:12:00,1.91305,1.91318,1.91302,1.91318,7973261.0
2008-09-15 04:13:00,1.91329,1.91368,1.91329,1.91367,4601098.0
2008-09-15 04:14:00,1.91374,1.91392,1.91372,1.91372,19751454.0
2008-09-15 04:15:00,1.9135,1.91372,1.91346,1.91371,7567702.0
2008-09-15 04:16:00,1.91384,1.91399,1.91384,1.91397,9928698.0
2008-09-15 04:17:00,1.91373,1.91373,1.91193,1.91193,10077255.0
2008-09-15 04:18:00,1.9117,1.91213,1.9117,1.91213,9994787.0
2008-09-15 04:19:00,1.9122,1.91263,1.9122,1.91263,5718737.0
2008-09-15 04:20:00,1.9127,1.9127,1.91232,1.91232,16913347.0
2008-09-15 04:21:00,1.91231,1.91231,1.91202,1.91221,9822609.0
2008-09-15 04:22:00,1.91212,1.91212,1.91151,1.91154,26700061.0
2008-09-15 04:23:00,1.91194,1.9121,1.91188,1.9121,7029756.0
2008-09-15 04:24:00,1.91217,1.91217,1.91183,1.91183,4773148.0
2008-09-15 04:25:00,1.91168,1.9117,1.91144,1.91161,3630364.0
2008-09-15 04:26:00,1.91169,1.91212,1.91169,1.91192,4561419.0
2008-09-15 04:27:00,1.91198,1.91237,1.91193,1.91237,14004583.0
2008-09-15 04:28:00,1.91248,1.91251,1.91236,1.9124,10863041.0
2008-09-15 04:29:00,1.91251,1.91338,1.91251,1.91338,5858549.0
2008-09-15 04:30:00,1.91375,1.91375,1.91326,1.91329,25758760.0
2008-09-15 04:31:00,1.91327,1.91327,1.91313,1.91313,16498286.0
2008-09-15 04:32:00,1.91319,1.91328,1.91319,1.91324,4672829.0
2008-09-15 04:33:00,1.91341,1.91363,1.91333,1.91333,11542965.0
2008-09-15 04:34:00,1.91306,1.91306,1.9124,1.9124,3247329.0
2008-09-15 04:35:00,1.91243,1.91246,1.91229,1.91246,5404037.0
2008-09-15 04:36:00,1.91254,1.91265,1.91253,1.91253,4090811.0
2008-09-15 04:37:00,1.91246,1.91246,1.91229,1.91242,14596793.0
2008-09-15 04:38:00,1.91225,1.91225,1.91209,1.91209,14865681.0
2008-09-15 04:39:00,1.91191,1.91191,1.91169,1.9118,8013443.0
2008-09-15 04:40:00,1.91163,1.91163,1.91137,1.91142,8984027.0
2008-09-15 04:41:00,1.9113,1.9113,1.911,1.91113,6672460.0
2008-09-15 04:42:00,1.91094,1.91094,1.91052,1.91094,26443085.0
2008-09-15 04:43:00,1.91084,1.9111,1.91064,1.91091,7506631.0
2008-09-15 04:44:00,1.91088,1.91094,1.91077,1.91077,6950074.0
2008-09-15 04:45:00,1.91067,1.91093,1.91067,1.91092,2695950.0
2008-09-15 04:46:00,1.91101,1.91129,1.91101,1.91129,14700973.0
2008-09-15 04:47:00,1.91155,1.91182,1.91155,1.91182,2196463.0
2008-09-15 04:48:00,1.91183,1.91216,1.91172,1.91216,1816310.0
2008-09-15 04:49:00,1.91228,1.91252,1.91215,1.91252,38253000.0
2008-09-15 04:50:00,1.9128,1.91332,1.9128,1.91332,3024225.0
2008-09-15 04:51:00,1.91346,1.91355,1.91325,1.91325,4988596.0
2008-09-15 04:52:00,1.91255,1.91269,1.91231,1.91231,5071934.0
2008-09-15 04:53:00,1.91214,1.91218,1.91141,1.91141,17180012.0
2008-09-15 04:54:00,1.91144,1.91177,1.91144,1.91177,8604847.0
2008-09-15 04:55:00,1.91186,1.91218,1.91186,1.91213,33175524.0
2008-09-15 04:56:00,1.91227,1.9126,1.91227,1.9126,29136201.0
2008-09-15 04:57:00,1.91285,1.91299,1.91275,1.91282,15130933.0
2008-09-15 04:58:00,1.91308,1.91316,1.91295,1.91295,2633757.0
2008-09-15 04:59:00,1.91292,1.91324,1.91272,1.91276,9147786.0
2008-09-15 05:00:00,1.91314,1.91423,1.91314,1.91418,10896922.0
2008-09-15 05:01:00,1.91437,1.91459,1.91432,1.91433,3867390.0
2008-09-15 05:02:00,1.9142,1.91441,1.9142,1.91434,12618613.0
2008-09-15 05:03:00,1.9145,1.91476,1.91427,1.91438,7239721.0
2008-09-15 05:04:00,1.91439,1.91474,1.91439,1.91439,12469272.0
2008-09-15 05:05:00,1.91441,1.91447,1.9141,1.91447,2639492.0
2008-09-15 05:06:00,1.9146,1.91484,1.91455,1.91484,5664034.0
2008-09-15 05:07:00,1.91512,1.91563,1.91512,1.91563,4320222.0
2008-09-15 05:08:00,1.91599,1.91665,1.91599,1.91652,14664029.0
2008-09-15 05:09:00,1.91669,1.91669,1.91651,1.91651,2941114.0
2008-09-15 05:10:00,1.91647,1.91647,1.91603,1.91603,2926617.0
2008-09-15 05:11:00,1.91588,1.91588,1.91545,1.91545,9017406.0
2008-09-15 05:12:00,1.91531,1.91555,1.91492,1.91555,7209274.0
2008-09-15 05:13:00,1.91603,1.91658,1.91603,1.91658,2581429.0
2008-09-15 05:14:00,1.91663,1.91688,1.91663,1.91687,9348974.0
2008-09-15 05:15:00,1.917,1.91703,1.9167,1.9167,6764168.0
2008-09-15 05:16:00,1.91641,1.91644,1.91624,1.91624,7991142.0
2008-09-15 05:17:00,1.91637,1.91656,1.91636,1.91656,3839938.0
2008-09-15 05:18:00,1.91635,1.91659,1.91635,1.91652,9915987.0
2008-09-15 05:19:00,1.91644,1.91646,1.91628,1.91646,6444926.0
2008-09-15 05:20:00,1.91664,1.91671,1.91644,1.91644,10194686.0
2008-09-15 05:21:00,1.91657,1.91682,1.91631,1.91682,6890418.0
2008-09-15 05:22:00,1.91669,1.91696,1.91669,1.91687,7869225.0
2008-09-15 05:23:00,1.91682,1.91682,1.91514,1.91514,12069322.0
2008-09-15 05:24:00,1.91474,1.91498,1.91462,1.91482,5066476.0
2008-09-15 05:25:00,1.91499,1.91507,1.91476,1.91476,5202978.0
2008-09-15 05:26:00,1.91475,1.91475,1.91438,1.91438,2876345.0
2008-09-15 05:27:00,1.91414,1.91513,1.91398,1.91513,8276542.0
2008-09-15 05:28:00,1.91521,1.91529,1.91461,1.91461,6537657.0
2008-09-15 05:29:00,1.91451,1.91478,1.91444,1.91478,7473543.0
2008-09-15 05:30:00,1.91497,1.91546,1.91497,1.91529,4813561.0
2008-09-15 05:31:00,1.91514,1.91514,1.91501,1.91505,4561926.0
2008-09-15 05:32:00,1.91489,1.91511,1.91467,1.91511,10149230.0
2008-09-15 05:33:00,1.91518,1.91581,1.91518,1.91581,5473633.0
2008-09-15 05:34:00,1.91593,1.91631,1.91593,1.91609,10862995.0
2008-09-15 05:35:00,1.91603,1.91627,1.91586,1.91586,11864278.0
2008-09-15 05:36:00,1.91591,1.91594,1.91522,1.91522,5792168.0
2008-09-15 05:37:00,1.91516,1.91516,1.91481,1.91488,4500618.0
2008-09-15 05:38:00,1.91483,1.91495,1.91462,1.9149,13007516.0
2008-09-15 05:39:00,1.9147,1.9147,1.91405,1.91405,3097747.0
2008-09-15 05:40:00,1.91405,1.91405,1.91375,1.91375,3084404.0
2008-09-15 05:41:00,1.91359,1.91359,1.91329,1.91329,2454604.0
2008-09-15 05:42:00,1.91342,1.91364,1.91332,1.91338,18343896.0
2008-09-15 05:43:00,1.9135,1.9135,1.9134,1.91341,3810700.0
2008-09-15 05:44:00,1.91342,1.91342,1.91261,1.91261,11371850.0
2008-09-15 05:45:00,1.91218,1.91222,1.91186,1.91201,3469203.0
2008-09-15 05:46:00,1.91194,1.91201,1.91173,1.91173,12717435.0
2008-09-15 05:47:00,1.91155,1.91155,1.91102,1.91102,10179483.0
2008-09-15 05:48:00,1.91115,1.9113,1.91085,1.91085,2932038.0
2008-09-15 05:49:00,1.91069,1.91069,1.90919,1.91065,4466816.0
2008-09-15 05:50:00,1.91075,1.9108,1.91061,1.91075,8188120.0
2008-09-15 05:51:00,1.91075,1.91075,1.9105,1.91067,16874024.0
2008-09-15 05:52:00,1.91073,1.91102,1.91073,1.91102,9193658.0
2008-09-15 05:53:00,1.91098,1.91109,1.91067,1.91067,2366605.0
2008-09-15 05:54:00,1.91061,1.91061,1.91022,1.91022,5371806.0
2008-09-15 05:55:00,1.91016,1.91016,1.90945,1.90945,7654862.0
2008-09-15 05:56:00,1.90949,1.90949,1.90927,1.9093,4784317.0
2008-09-15 05:57:00,1.90946,1.90984,1.90946,1.90984,14742547.0
2008-09-15 05:58:00,1.90986,1.90987,1.90951,1.90951,11039953.0
2008-09-15 05:59:00,1.90924,1.90924,1.90887,1.90887,10395033.0
2008-09-15 06:00:00,1.90882,1.90903,1.90877,1.90903,5161027.0
2008-09-15 06:01:00,1.9091,1.90926,1.90907,1.90907,18989968.0
2008-09-15 06:02:00,1.90909,1.90936,1.90863,1.90863,9359459.0
2008-09-15 06:03:00,1.90857,1.90857,1.90803,1.90815,7513224.0
2008-09-15 06:04:00,1.90769,1.9088,1.90769,1.9088,4162641.0
2008-09-15 06:05:00,1.90878,1.90926,1.90878,1.90926,3642287.0
2008-09-15 06:06:00,1.90937,1.90942,1.90897,1.90931,6100847.0
2008-09-15 06:07:00,1.90938,1.90941,1.9092,1.90935,6250394.0
2008-09-15 06:08:00,1.90956,1.91026,1.90956,1.91026,3295458.0
2008-09-15 06:09:00,1.91048,1.91053,1.91046,1.91051,5582557.0
2008-09-15 06:10:00,1.91055,1.91088,1.91043,1.91088,15424001.0
2008-09-15 06:11:00,1.91135,1.91215,1.91135,1.91215,15347477.0
2008-09-15 06:12:00,1.91224,1.91252,1.91199,1.91211,1668182.0
2008-09-15 06:13:00,1.91225,1.91317,1.91225,1.91317,7158296.0
2008-09-15 06:14:00,1.91314,1.91314,1.91271,1.91302,7546720.0
2008-09-15 06:15:00,1.91303,1.9131,1.91303,1.91308,3490110.0
2008-09-15 06:16:00,1.91312,1.914,1.91275,1.914,5205349.0
2008-09-15 06:17:00,1.91393,1.91393,1.91335,1.91335,8388743.0
2008-09-15 06:18:00,1.91333,1.91352,1.91332,1.91352,7561584.0
2008-09-15 06:19:00,1.91345,1.91345,1.91305,1.91305,1850335.0
2008-09-15 06:20:00,1.91286,1.91286,1.91251,1.91252,2981775.0
2008-09-15 06:21:00,1.91251,1.9132,1.91251,1.91308,14868044.0
2008-09-15 06:22:00,1.91311,1.91339,1.91288,1.91288,8964456.0
2008-09-15 06:23:00,1.91257,1.91257,1.91222,1.91222,4639562.0
2008-09-15 06:24:00,1.91247,1.91264,1.91247,1.91248,9478577.0
2008-09-15 06:25:00,1.91256,1.91256,1.91228,1.9124,4291220.0
2008-09-15 06:26:00,1.91239,1.91274,1.91239,1.91241,11344159.0
2008-09-15 06:27:00,1.91234,1.91239,1.9122,1.9122,15680317.0
2008-09-15 06:28:00,1.91182,1.91182,1.91151,1.91174,7986050.0
2008-09-15 06:29:00,1.91177,1.91215,1.91177,1.91215,10938610.0
2008-09-15 06:30:00,1.91222,1.91255,1.91215,1.91255,8464266.0
2008-09-15 06:31:00,1.91277,1.91323,1.91277,1.91301,22720519.0
2008-09-15 06:32:00,1.91314,1.91332,1.9128,1.91291,11943338.0
2008-09-15 06:33:00,1.91305,1.91351,1.91305,1.91351,6032365.0
2008-09-15 06:34:00,1.91356,1.91356,1.91333,1.91333,4244523.0
2008-09-15 06:35:00,1.91322,1.91359,1.91319,1.91323,4058653.0
2008-09-15 06:36:00,1.91303,1.91303,1.91221,1.91251,11339929.0
2008-09-15 06:37:00,1.91243,1.91281,1.9124,1.91251,10258785.0
2008-09-15 06:38:00,1.91258,1.91295,1.91251,1.91295,6382831.0
2008-09-15 06:39:00,1.91295,1.91503,1.91295,1.91503,2726341.0
2008-09-15 06:40:00,1.91519,1.9156,1.91519,1.9156,19034882.0
2008-09-15 06:41:00,1.91547,1.91549,1.9154,1.91543,5019192.0
2008-09-15 06:42:00,1.91544,1.91544,1.91482,1.91482,4314350.0
2008-09-15 06:43:00,1.91441,1.91441,1.91365,1.91365,20707741.0
2008-09-15 06:44:00,1.91338,1.91338,1.91265,1.91265,9955189.0
2008-09-15 06:45:00,1.91254,1.91254,1.91218,1.91218,984151.0
2008-09-15 06:46:00,1.91178,1.91181,1.91158,1.91181,13476495.0
2008-09-15 06:47:00,1.91195,1.91218,1.91195,1.91208,8074193.0
2008-09-15 06:48:00,1.91206,1.91206,1.91191,1.91197,8045865.0
2008-09-15 06:49:00,1.91188,1.91188,1.91168,1.91183,5647830.0
2008-09-15 06:50:00,1.91178,1.91178,1.91145,1.91145,5367788.0
2008-09-15 06:51:00,1.91147,1.91147,1.91122,1.91122,3839490.0
2008-09-15 06:52:00,1.91117,1.91117,1.91053,1.91053,11488843.0
2008-09-15 06:53:00,1.91045,1.91045,1.91014,1.91014,8472288.0
2008-09-15 06:54:00,1.91015,1.91031,1.91013,1.91027,2722351.0
2008-09-15 06:55:00,1.91044,1.91228,1.91044,1.91228,12175865.0
2008-09-15 06:56:00,1.91268,1.91313,1.91268,1.91313,11048020.0
2008-09-15 06:57:00,1.91329,1.91329,1.91302,1.91325,2652665.0
2008-09-15 06:58:00,1.91353,1.91386,1.91353,1.91386,9011924.0
2008-09-15 06:59:00,1.91393,1.91402,1.9138,1.914,34425620.0
2008-09-15 07:00:00,1.91387,1.91387,1.91304,1.91304,3727813.0
2008-09-15 07:01:00,1.91282,1.91298,1.91277,1.91277,5380665.0
2008-09-15 07:02:00,1.91271,1.91271,1.91244,1.91244,3838767.0
2008-09-15 07:03:00,1.91217,1.91217,1.91152,1.91152,3677585.0
2008-09-15 07:04:00,1.91136,1.91141,1.91108,1.91141,4924212.0
2008-09-15 07:05:00,1.91132,1.91132,1.91066,1.91066,10432843.0
2008-09-15 07:06:00,1.91076,1.91135,1.91076,1.91135,3888949.0
2008-09-15 07:07:00,1.91147,1.91154,1.91126,1.9115,4373655.0
2008-09-15 07:08:00,1.91163,1.91163,1.91131,1.91151,4705650.0
2008-09-15 07:09:00,1.91178,1.91239,1.91178,1.91239,14136343.0
2008-09-15 07:10:00,1.91257,1.91353,1.91255,1.91353,8005830.0
2008-09-15 07:11:00,1.91367,1.91439,1.91367,1.91439,4496157.0
2008-09-15 07:12:00,1.9147,1.91485,1.91464,1.91464,5402574.0
2008-09-15 07:13:00,1.91478,1.91478,1.91462,1.91466,9508947.0
2008-09-15 07:14:00,1.915,1.91548,1.915,1.91548,7076695.0
2008-09-15 07:15:00,1.91561,1.91561,1.9151,1.91539,4379786.0
2008-09-15 07:16:00,1.91539,1.91545,1.91531,1.91531,4753650.0
2008-09-15 07:17:00,1.91541,1.91545,1.91538,1.91539,4736632.0
2008-09-15 07:18:00,1.9154,1.91548,1.91531,1.91531,2441654.0
2008-09-15 07:19:00,1.91532,1.91532,1.91501,1.91501,7989714.0
2008-09-15 07:20:00,1.91473,1.91473,1.91321,1.91321,4133036.0
2008-09-15 07:21:00,1.9132,1.9132,1.9128,1.9128,12961041.0
2008-09-15 07:22:00,1.91253,1.91253,1.91128,1.91128,13318091.0
2008-09-15 07:23:00,1.91143,1.91143,1.91122,1.9113,4885660.0
2008-09-15 07:24:00,1.91141,1.91185,1.91141,1.91185,12854842.0
2008-09-15 07:25:00,1.91181,1.91181,1.91153,1.91153,9251786.0
2008-09-15 07:26:00,1.91135,1.9114,1.91116,1.91134,14468679.0
2008-09-15 07:27:00,1.91141,1.91152,1.91135,1.91152,2948811.0
2008-09-15 07:28:00,1.91143,1.91143,1.91073,1.91073,7776814.0
2008-09-15 07:29:00,1.91058,1.91058,1.90955,1.90955,6961648.0
2008-09-15 07:30:00,1.91018,1.91082,1.91018,1.91082,12272865.0
2008-09-15 07:31:00,1.91077,1.9112,1.91054,1.9112,4618266.0
2008-09-15 07:32:00,1.9114,1.9114,1.91108,1.91129,6376488.0
2008-09-15 07:33:00,1.91124,1.91163,1.91115,1.91163,6499348.0
2008-09-15 07:34:00,1.91194,1.91247,1.91194,1.91208,10106808.0
2008-09-15 07:35:00,1.9119,1.91202,1.91189,1.91198,5530432.0
2008-09-15 07:36:00,1.91197,1.91197,1.91174,1.91181,3188282.0
2008-09-15 07:37:00,1.9121,1.91259,1.9121,1.91259,10140735.0
2008-09-15 07:38:00,1.91243,1.91245,1.91214,1.91237,3926545.0
2008-09-15 07:39:00,1.91242,1.91242,1.91208,1.91208,2514355.0
2008-09-15 07:40:00,1.91214,1.91244,1.91214,1.91236,28204020.0
2008-09-15 07:41:00,1.91261,1.91298,1.91261,1.91293,2579006.0
2008-09-15 07:42:00,1.91315,1.91336,1.91268,1.91336,6191168.0
2008-09-15 07:43:00,1.91332,1.91381,1.91332,1.91381,2612478.0
2008-09-15 07:44:00,1.91387,1.91421,1.91387,1.91419,4904067.0
2008-09-15 07:45:00,1.91423,1.91464,1.9141,1.9141,7696802.0
2008-09-15 07:46:00,1.91446,1.91482,1.91434,1.91439,7498675.0
2008-09-15 07:47:00,1.91439,1.91576,1.91435,1.9152,5300657.0
2008-09-15 07:48:00,1.91476,1.91476,1.91436,1.91449,3773692.0
2008-09-15 07:49:00,1.91456,1.91456,1.91431,1.91431,7143866.0
2008-09-15 07:50:00,1.9143,1.91443,1.91427,1.91443,1067744.0
2008-09-15 07:51:00,1.91429,1.9148,1.91429,1.91478,4763008.0
2008-09-15 07:52:00,1.91472,1.91483,1.91459,1.91483,5610028.0
2008-09-15 07:53:00,1.91504,1.91535,1.91504,1.91521,6688927.0
2008-09-15 07:54:00,1.91378,1.91517,1.91378,1.91465,6998000.0
2008-09-15 07:55:00,1.91482,1.91569,1.91482,1.91569,3967190.0
2008-09-15 07:56:00,1.91575,1.91575,1.9154,1.9154,5711728.0
2008-09-15 07:57:00,1.91529,1.91534,1.91523,1.91534,12584264.0
2008-09-15 07:58:00,1.91548,1.91596,1.91548,1.91596,12860581.0
2008-09-15 07:59:00,1.9161,1.91643,1.9161,1.91631,15328164.0
2008-09-15 08:00:00,1.91596,1.91596,1.91524,1.91559,3295260.0
2008-09-15 08:01:00,1.91594,1.91654,1.91594,1.91654,4277431.0
2008-09-15 08:02:00,1.91622,1.91622,1.91593,1.91593,7100330.0
2008-09-15 08:03:00,1.91584,1.91584,1.9153,1.91541,20015969.0
2008-09-15 08:04:00,1.9153,1.9153,1.91494,1.91494,7197914.0
2008-09-15 08:05:00,1.91476,1.91482,1.91422,1.91422,23751705.0
2008-09-15 08:06:00,1.91429,1.91588,1.91429,1.91588,16975760.0
2008-09-15 08:07:00,1.91595,1.91596,1.91588,1.91588,5692236.0
2008-09-15 08:08:00,1.9158,1.91593,1.9158,1.91593,4900858.0
2008-09-15 08:09:00,1.9161,1.91659,1.9161,1.91659,8300096.0
2008-09-15 08:10:00,1.91656,1.91668,1.91618,1.91618,8990448.0
2008-09-15 08:11:00,1.91585,1.91585,1.91523,1.91535,8359312.0
2008-09-15 08:12:00,1.91521,1.91521,1.91435,1.91435,9583628.0
2008-09-15 08:13:00,1.91434,1.91434,1.91392,1.91392,21756279.0
2008-09-15 08:14:00,1.91383,1.91383,1.91327,1.91327,5093943.0
2008-09-15 08:15:00,1.91326,1.91326,1.91275,1.91307,9595500.0
2008-09-15 08:16:00,1.91338,1.91377,1.91338,1.91377,10255539.0
2008-09-15 08:17:00,1.91374,1.91411,1.91358,1.91411,4525049.0
2008-09-15 08:18:00,1.91433,1.91461,1.91433,1.91449,5602558.0
2008-09-15 08:19:00,1.91452,1.91454,1.91392,1.91392,8005212.0
2008-09-15 08:20:00,1.91381,1.91392,1.91331,1.91386,3161082.0
2008-09-15 08:21:00,1.91407,1.91445,1.91407,1.91445,8729720.0
2008-09-15 08:22:00,1.91447,1.9151,1.91447,1.9151,4227332.0
2008-09-15 08:23:00,1.91467,1.91467,1.91426,1.91466,8254423.0
2008-09-15 08:24:00,1.91492,1.91543,1.91492,1.9151,2215135.0
2008-09-15 08:25:00,1.91514,1.91597,1.91514,1.91597,11068444.0
2008-09-15 08:26:00,1.91623,1.91661,1.91616,1.91616,5527960.0
2008-09-15 08:27:00,1.91623,1.91647,1.91623,1.91647,10003906.0
2008-09-15 08:28:00,1.91655,1.91655,1.91586,1.91586,8673698.0
2008-09-15 08:29:00,1.91602,1.9171,1.91602,1.9171,6625526.0
2008-09-15 08:30:00,1.91716,1.91742,1.91677,1.91677,7231799.0
2008-09-15 08:31:00,1.91672,1.91672,1.91529,1.91529,13050359.0
2008-09-15 08:32:00,1.91497,1.91497,1.9146,1.9146,10189592.0
2008-09-15 08:33:00,1.91434,1.9145,1.91431,1.91431,17261557.0
2008-09-15 08:34:00,1.91436,1.91512,1.91436,1.91458,19174954.0
2008-09-15 08:35:00,1.9146,1.91607,1.9146,1.91607,4877319.0
2008-09-15 08:36:00,1.91611,1.91652,1.91603,1.91626,12671777.0
2008-09-15 08:37:00,1.91612,1.91669,1.91595,1.91669,6371122.0
2008-09-15 08:38:00,1.9166,1.9166,1.91575,1.91575,9872987.0
2008-09-15 08:39:00,1.91565,1.91565,1.9148,1.9148,6859274.0
2008-09-15 08:40:00,1.91491,1.91512,1.91491,1.91512,9540175.0
2008-09-15 08:41:00,1.91491,1.91499,1.91491,1.91498,3809225.0
2008-09-15 08:42:00,1.91498,1.91523,1.91473,1.91523,22405167.0
2008-09-15 08:43:00,1.91551,1.91585,1.91551,1.91556,2280359.0
2008-09-15 08:44:00,1.91544,1.91544,1.91504,1.91504,12907425.0
2008-09-15 08:45:00,1.91496,1.91528,1.91485,1.91528,4472715.0
2008-09-15 08:46:00,1.91534,1.91546,1.91509,1.91546,25001442.0
2008-09-15 08:47:00,1.91552,1.91565,1.91544,1.91558,8263852.0
2008-09-15 08:48:00,1.91585,1.9166,1.91585,1.9166,6166328.0
2008-09-15 08:49:00,1.91674,1.9178,1.91674,1.9178,7922437.0
2008-09-15 08:50:00,1.91796,1.91809,1.91796,1.91807,19251290.0
2008-09-15 08:51:00,1.91782,1.91802,1.91759,1.91802,6728143.0
2008-09-15 08:52:00,1.91803,1.91803,1.9177,1.9177,18606390.0
2008-09-15 08:53:00,1.91788,1.91878,1.91762,1.91878,8169134.0
2008-09-15 08:54:00,1.91921,1.91944,1.91907,1.91907,4982723.0
2008-09-15 08:55:00,1.91869,1.91883,1.91858,1.91867,6709454.0
2008-09-15 08:56:00,1.91873,1.91877,1.91859,1.91877,2281816.0
2008-09-15 08:57:00,1.91899,1.91924,1.91884,1.91924,14407512.0
2008-09-15 08:58:00,1.91916,1.91921,1.91886,1.91886,2740158.0
2008-09-15 08:59:00,1.91874,1.91876,1.91836,1.91836,13496768.0
2008-09-15 09:00:00,1.91798,1.91798,1.91711,1.91732,22931989.0
2008-09-15 09:01:00,1.91673,1.91676,1.91562,1.91562,15005770.0
2008-09-15 09:02:00,1.91553,1.91553,1.91513,1.91513,21136648.0
2008-09-15 09:03:00,1.91505,1.91505,1.91474,1.91474,8817473.0
2008-09-15 09:04:00,1.91424,1.91462,1.91417,1.91417,5647891.0
2008-09-15 09:05:00,1.91414,1.91414,1.91349,1.91349,4003105.0
2008-09-15 09:06:00,1.91345,1.91345,1.91292,1.91292,3958183.0
2008-09-15 09:07:00,1.91268,1.91268,1.91196,1.91196,6740069.0
2008-09-15 09:08:00,1.91187,1.91217,1.91187,1.91217,4384638.0
2008-09-15 09:09:00,1.91232,1.91291,1.91232,1.91291,7237424.0
2008-09-15 09:10:00,1.91319,1.91354,1.91301,1.91354,7121829.0
2008-09-15 09:11:00,1.91383,1.91489,1.91383,1.91489,3529113.0
2008-09-15 09:12:00,1.91522,1.9153,1.91517,1.91521,31554736.0
2008-09-15 09:13:00,1.91534,1.91586,1.91534,1.91586,11263596.0
2008-09-15 09:14:00,1.91583,1.91583,1.91556,1.91556,9100826.0
2008-09-15 09:15:00,1.91565,1.91604,1.91565,1.9159,11942832.0
2008-09-15 09:16:00,1.91581,1.91581,1.91544,1.91554,5098492.0
2008-09-15 09:17:00,1.91545,1.91545,1.91523,1.91538,12461354.0
2008-09-15 09:18:00,1.9151,1.91514,1.91483,1.91514,4010669.0
2008-09-15 09:19:00,1.91525,1.91541,1.91518,1.91525,4695658.0
2008-09-15 09:20:00,1.91555,1.9161,1.91555,1.91579,5146808.0
2008-09-15 09:21:00,1.91572,1.91577,1.91554,1.91577,10031960.0
2008-09-15 09:22:00,1.91598,1.91655,1.91598,1.91655,5224340.0
2008-09-15 09:23:00,1.91684,1.91725,1.91684,1.91716,7686776.0
2008-09-15 09:24:00,1.91709,1.91711,1.91653,1.91653,4514398.0
2008-09-15 09:25:00,1.9163,1.91654,1.9162,1.91654,45226779.0
2008-09-15 09:26:00,1.91657,1.91657,1.91609,1.91609,9403139.0
2008-09-15 09:27:00,1.91586,1.91619,1.91562,1.91619,6945865.0
2008-09-15 09:28:00,1.91622,1.91622,1.91607,1.91618,6213375.0
2008-09-15 09:29:00,1.91637,1.91645,1.91605,1.91605,10845891.0
2008-09-15 09:30:00,1.91574,1.91583,1.91568,1.91583,12527589.0
2008-09-15 09:31:00,1.91562,1.91572,1.91552,1.91552,9825080.0
2008-09-15 09:32:00,1.91556,1.91578,1.91554,1.91578,7960976.0
2008-09-15 09:33:00,1.91551,1.91551,1.91456,1.91475,8899626.0
2008-09-15 09:34:00,1.91463,1.91507,1.91442,1.91507,7280019.0
2008-09-15 09:35:00,1.91517,1.91517,1.91468,1.91471,3984412.0
2008-09-15 09:36:00,1.91452,1.91452,1.91432,1.91452,6915979.0
2008-09-15 09:37:00,1.91461,1.91495,1.91455,1.91495,2930410.0
2008-09-15 09:38:00,1.91498,1.91514,1.91493,1.91507,18207712.0
2008-09-15 09:39:00,1.91522,1.91553,1.91522,1.91553,6628299.0
2008-09-15 09:40:00,1.91559,1.91566,1.91548,1.91562,2285816.0
2008-09-15 09:41:00,1.9157,1.91581,1.9155,1.91565,7504708.0
2008-09-15 09:42:00,1.91569,1.91602,1.91565,1.91601,3855981.0
2008-09-15 09:43:00,1.91597,1.91601,1.91584,1.91596,12173255.0
2008-09-15 09:44:00,1.91588,1.91588,1.91564,1.91585,6624437.0
2008-09-15 09:45:00,1.91587,1.91604,1.91587,1.91587,2903459.0
2008-09-15 09:46:00,1.91584,1.91584,1.9152,1.91534,7249553.0
2008-09-15 09:47:00,1.91521,1.91543,1.91508,1.91543,6317877.0
2008-09-15 09:48:00,1.91517,1.91518,1.91498,1.91498,2673154.0
2008-09-15 09:49:00,1.91473,1.91473,1.9138,1.9138,4204365.0
2008-09-15 09:50:00,1.91343,1.91343,1.9127,1.913,9461442.0
2008-09-15 09:51:00,1.91317,1.9134,1.91315,1.9134,11212613.0
2008-09-15 09:52:00,1.91327,1.91327,1.91273,1.91273,15411082.0
2008-09-15 09:53:00,1.91255,1.9128,1.91227,1.9128,2701794.0
2008-09-15 09:54:00,1.9132,1.9135,1.9132,1.9135,8867260.0
2008-09-15 09:55:00,1.91381,1.91416,1.91381,1.91382,6057574.0
2008-09-15 09:56:00,1.91377,1.91399,1.91357,1.91399,10687458.0
2008-09-15 09:57:00,1.91422,1.91452,1.91422,1.91452,6785130.0
2008-09-15 09:58:00,1.91448,1.91459,1.91434,1.91444,2423065.0
2008-09-15 09:59:00,1.91452,1.91456,1.91399,1.91399,4479357.0
2008-09-15 10:00:00,1.91383,1.91407,1.9137,1.91407,16395820.0
2008-09-15 10:01:00,1.91411,1.91415,1.91395,1.91415,5796910.0
2008-09-15 10:02:00,1.9144,1.91482,1.9144,1.91482,2761480.0
2008-09-15 10:03:00,1.91482,1.91498,1.9145,1.9145,5972660.0
2008-09-15 10:04:00,1.91416,1.91416,1.91366,1.91366,3079120.0
2008-09-15 10:05:00,1.91376,1.91403,1.91376,1.91393,15856317.0
2008-09-15 10:06:00,1.91387,1.91409,1.91379,1.91405,9166037.0
2008-09-15 10:07:00,1.91403,1.91417,1.91386,1.91391,10932393.0
2008-09-15 10:08:00,1.91405,1.91421,1.91391,1.91421,18142728.0
2008-09-15 10:09:00,1.91404,1.91404,1.91332,1.91332,9888886.0
2008-09-15 10:10:00,1.91311,1.91344,1.91288,1.91344,67397122.0
2008-09-15 10:11:00,1.91351,1.91391,1.91351,1.91391,3523981.0
2008-09-15 10:12:00,1.91396,1.91448,1.91387,1.91448,19956638.0
2008-09-15 10:13:00,1.91454,1.91495,1.91454,1.91495,3760198.0
2008-09-15 10:14:00,1.91486,1.91528,1.91486,1.91528,4272820.0
2008-09-15 10:15:00,1.91526,1.91576,1.91526,1.91554,4379642.0
2008-09-15 10:16:00,1.91613,1.9165,1.91613,1.9164,6529794.0
2008-09-15 10:17:00,1.91651,1.91703,1.91635,1.91703,11518444.0
2008-09-15 10:18:00,1.9169,1.9169,1.91655,1.91663,7434900.0
2008-09-15 10:19:00,1.91651,1.91651,1.91614,1.91619,4895301.0
2008-09-15 10:20:00,1.91622,1.91626,1.91612,1.91626,4359561.0
2008-09-15 10:21:00,1.91629,1.91659,1.91629,1.91652,6856544.0
2008-09-15 10:22:00,1.91635,1.91635,1.91498,1.91504,4276102.0
2008-09-15 10:23:00,1.91503,1.91531,1.91479,1.91479,6633492.0
2008-09-15 10:24:00,1.91429,1.91429,1.91366,1.91393,4693240.0
2008-09-15 10:25:00,1.91403,1.91497,1.91403,1.91497,4439459.0
2008-09-15 10:26:00,1.91503,1.91545,1.91503,1.91545,6368533.0
2008-09-15 10:27:00,1.91553,1.91592,1.91553,1.91592,3196793.0
2008-09-15 10:28:00,1.91591,1.91632,1.91591,1.91632,11505739.0
2008-09-15 10:29:00,1.9164,1.91677,1.9164,1.91677,7269500.0
2008-09-15 10:30:00,1.91678,1.91737,1.91678,1.91737,9205876.0
2008-09-15 10:31:00,1.9173,1.91784,1.9173,1.91778,4388994.0
2008-09-15 10:32:00,1.91796,1.91818,1.91778,1.91778,4507206.0
2008-09-15 10:33:00,1.91775,1.91849,1.91757,1.91849,3340492.0
2008-09-15 10:34:00,1.91845,1.91845,1.91796,1.91796,14017586.0
2008-09-15 10:35:00,1.91802,1.91858,1.91802,1.91858,3468543.0
2008-09-15 10:36:00,1.91833,1.91833,1.91762,1.91762,3678427.0
2008-09-15 10:37:00,1.91789,1.91817,1.91789,1.91812,18389879.0
2008-09-15 10:38:00,1.91813,1.91813,1.91785,1.91801,2697437.0
2008-09-15 10:39:00,1.9184,1.91901,1.9184,1.91901,3215655.0
2008-09-15 10:40:00,1.91895,1.91913,1.91879,1.91913,2396312.0
2008-09-15 10:41:00,1.91904,1.91934,1.91852,1.91852,5358990.0
2008-09-15 10:42:00,1.9181,1.9181,1.91762,1.91762,3758133.0
2008-09-15 10:43:00,1.91767,1.91777,1.91763,1.91777,6532801.0
2008-09-15 10:44:00,1.9178,1.91825,1.9178,1.91789,34827677.0
2008-09-15 10:45:00,1.91775,1.91775,1.91705,1.91705,1942909.0
2008-09-15 10:46:00,1.91679,1.91679,1.91568,1.91568,3732565.0
2008-09-15 10:47:00,1.91554,1.91568,1.91541,1.91541,10865047.0
2008-09-15 10:48:00,1.91527,1.91527,1.91506,1.91511,3611167.0
2008-09-15 10:49:00,1.91506,1.91506,1.91482,1.91482,9240888.0
2008-09-15 10:50:00,1.91467,1.91467,1.91419,1.91456,5954083.0
2008-09-15 10:51:00,1.91463,1.91535,1.91463,1.91535,9496210.0
2008-09-15 10:52:00,1.91541,1.91599,1.91541,1.91599,7190952.0
2008-09-15 10:53:00,1.91607,1.9163,1.91569,1.9163,5963403.0
2008-09-15 10:54:00,1.91646,1.91665,1.91601,1.91665,10173119.0
2008-09-15 10:55:00,1.91661,1.91687,1.91656,1.91687,3504581.0
2008-09-15 10:56:00,1.91688,1.91712,1.91676,1.91712,13391806.0
2008-09-15 10:57:00,1.91736,1.91785,1.91736,1.91785,5950793.0
2008-09-15 10:58:00,1.91793,1.91797,1.9177,1.91797,3153323.0
2008-09-15 10:59:00,1.91788,1.91788,1.91745,1.91751,1837194.0
2008-09-15 11:00:00,1.91761,1.91803,1.91761,1.91803,5280767.0
2008-09-15 11:01:00,1.91806,1.91814,1.91798,1.91814,9703556.0
2008-09-15 11:02:00,1.91791,1.91791,1.91758,1.91758,3743517.0
2008-09-15 11:03:00,1.91765,1.91797,1.91762,1.91785,7836251.0
2008-09-15 11:04:00,1.91792,1.91837,1.91775,1.91837,4814181.0
2008-09-15 11:05:00,1.91834,1.91834,1.9173,1.9173,9213379.0
2008-09-15 11:06:00,1.91734,1.91797,1.91734,1.91789,1646940.0
2008-09-15 11:07:00,1.91799,1.91837,1.91799,1.91837,10532260.0
2008-09-15 11:08:00,1.91839,1.91853,1.91832,1.91834,5531687.0
2008-09-15 11:09:00,1.91823,1.9184,1.91817,1.9184,7997903.0
2008-09-15 11:10:00,1.9182,1.9182,1.91762,1.91762,2220794.0
2008-09-15 11:11:00,1.91766,1.91791,1.91749,1.91768,4469517.0
2008-09-15 11:12:00,1.9179,1.91853,1.9179,1.91853,3945330.0
2008-09-15 11:13:00,1.91888,1.92012,1.91888,1.92012,2986774.0
2008-09-15 11:14:00,1.92021,1.92037,1.9201,1.92037,6285653.0
2008-09-15 11:15:00,1.92045,1.92068,1.92045,1.92064,13781508.0
2008-09-15 11:16:00,1.92057,1.92057,1.92042,1.92049,9966517.0
2008-09-15 11:17:00,1.92032,1.92041,1.92019,1.92019,7226401.0
2008-09-15 11:18:00,1.92006,1.92006,1.91964,1.91964,17021186.0
2008-09-15 11:19:00,1.91967,1.91967,1.91926,1.91926,6253688.0
2008-09-15 11:20:00,1.91923,1.91928,1.91898,1.91898,8723332.0
2008-09-15 11:21:00,1.91907,1.91932,1.91907,1.91932,4490069.0
2008-09-15 11:22:00,1.91926,1.91926,1.91872,1.91872,6836179.0
2008-09-15 11:23:00,1.91863,1.91878,1.9182,1.9182,2956625.0
2008-09-15 11:24:00,1.91793,1.91793,1.91727,1.91787,4569738.0
2008-09-15 11:25:00,1.91784,1.918,1.91759,1.918,9863807.0
2008-09-15 11:26:00,1.91819,1.91872,1.91819,1.91854,7677618.0
2008-09-15 11:27:00,1.91864,1.91893,1.91863,1.91888,4568615.0
2008-09-15 11:28:00,1.91891,1.91912,1.91891,1.91909,7505875.0
2008-09-15 11:29:00,1.91939,1.91991,1.91929,1.91991,16094158.0
2008-09-15 11:30:00,1.91988,1.92021,1.91986,1.92021,4438868.0
2008-09-15 11:31:00,1.92035,1.92084,1.92035,1.92084,14272518.0
2008-09-15 11:32:00,1.92087,1.9209,1.92078,1.92078,3217806.0
2008-09-15 11:33:00,1.92073,1.92073,1.92043,1.92053,7056342.0
2008-09-15 11:34:00,1.92065,1.92095,1.92065,1.92082,8484066.0
2008-09-15 11:35:00,1.92058,1.92058,1.92018,1.92023,7594788.0
2008-09-15 11:36:00,1.91993,1.91993,1.91925,1.91925,9028975.0
2008-09-15 11:37:00,1.91929,1.91949,1.91925,1.91925,10578320.0
2008-09-15 11:38:00,1.9193,1.91932,1.91923,1.91924,6468292.0
2008-09-15 11:39:00,1.91921,1.91921,1.91898,1.91906,8407240.0
2008-09-15 11:40:00,1.9189,1.91903,1.91809,1.91809,8095983.0
2008-09-15 11:41:00,1.9181,1.91814,1.91804,1.91807,3750827.0
2008-09-15 11:42:00,1.91769,1.91769,1.91703,1.91708,7188749.0
2008-09-15 11:43:00,1.91706,1.91729,1.91706,1.91726,2749981.0
2008-09-15 11:44:00,1.91738,1.91748,1.91733,1.91733,15500656.0
2008-09-15 11:45:00,1.91691,1.91691,1.91655,1.91674,5907383.0
2008-09-15 11:46:00,1.91691,1.91717,1.91689,1.91717,7822751.0
2008-09-15 11:47:00,1.91745,1.91762,1.91743,1.91743,7866261.0
2008-09-15 11:48:00,1.91744,1.91809,1.91744,1.91793,12716578.0
2008-09-15 11:49:00,1.91797,1.91825,1.91796,1.91825,2144313.0
2008-09-15 11:50:00,1.91827,1.91829,1.9178,1.9178,4198094.0
2008-09-15 11:51:00,1.91775,1.9178,1.91752,1.91752,9718849.0
2008-09-15 11:52:00,1.91731,1.91731,1.91709,1.91727,6024963.0
2008-09-15 11:53:00,1.91733,1.91752,1.91733,1.91738,4588850.0
2008-09-15 11:54:00,1.91736,1.9174,1.91725,1.91728,13705262.0
2008-09-15 11:55:00,1.91746,1.91769,1.91737,1.91769,13257241.0
2008-09-15 11:56:00,1.91785,1.91801,1.91776,1.91783,15629409.0
2008-09-15 11:57:00,1.91803,1.91832,1.91793,1.91832,7233426.0
2008-09-15 11:58:00,1.9182,1.91838,1.91807,1.91838,2017135.0
2008-09-15 11:59:00,1.91842,1.91854,1.91842,1.91852,14004467.0
2008-09-15 12:00:00,1.91834,1.91847,1.91807,1.91836,7632895.0
2008-09-15 12:01:00,1.91833,1.91836,1.91685,1.91825,1393897.0
2008-09-15 12:02:00,1.91848,1.91892,1.91848,1.91892,4810448.0
2008-09-15 12:03:00,1.91893,1.91942,1.91893,1.91931,15896508.0
2008-09-15 12:04:00,1.91937,1.91944,1.9193,1.9193,6207462.0
2008-09-15 12:05:00,1.91914,1.91914,1.91886,1.91886,6064465.0
2008-09-15 12:06:00,1.91846,1.91846,1.91782,1.91782,12300920.0
2008-09-15 12:07:00,1.91741,1.91741,1.91668,1.91703,3572109.0
2008-09-15 12:08:00,1.91697,1.917,1.91646,1.91646,10076858.0
2008-09-15 12:09:00,1.91676,1.91685,1.91642,1.91642,1668984.0
2008-09-15 12:10:00,1.9161,1.9161,1.91547,1.91561,7549333.0
2008-09-15 12:11:00,1.91573,1.91577,1.91568,1.91571,5713128.0
2008-09-15 12:12:00,1.91566,1.91566,1.91519,1.91519,8119634.0
2008-09-15 12:13:00,1.9152,1.9152,1.91478,1.91478,2982522.0
2008-09-15 12:14:00,1.91469,1.91469,1.9143,1.91434,2389218.0
2008-09-15 12:15:00,1.91442,1.9145,1.91431,1.91435,3206106.0
2008-09-15 12:16:00,1.91428,1.91438,1.91371,1.91371,9369783.0
2008-09-15 12:17:00,1.91357,1.91357,1.91307,1.91341,16094349.0
2008-09-15 12:18:00,1.91351,1.9138,1.91351,1.9138,2710346.0
2008-09-15 12:19:00,1.91385,1.91398,1.91385,1.91396,20958353.0
2008-09-15 12:20:00,1.91397,1.91397,1.91368,1.91382,5723794.0
2008-09-15 12:21:00,1.91406,1.91481,1.91406,1.91481,13178288.0
2008-09-15 12:22:00,1.91484,1.91497,1.91479,1.91482,10747869.0
2008-09-15 12:23:00,1.91484,1.91515,1.91484,1.91515,3448071.0
2008-09-15 12:24:00,1.91508,1.91538,1.91489,1.91538,24500101.0
2008-09-15 12:25:00,1.91544,1.91544,1.91422,1.91422,6566541.0
2008-09-15 12:26:00,1.91392,1.91392,1.91281,1.91281,3765147.0
2008-09-15 12:27:00,1.91264,1.91282,1.91221,1.91282,10384723.0
2008-09-15 12:28:00,1.91287,1.91329,1.91287,1.91329,10950465.0
2008-09-15 12:29:00,1.91319,1.91319,1.913,1.913,2631460.0
2008-09-15 12:30:00,1.91295,1.91295,1.91274,1.91274,3579522.0
2008-09-15 12:31:00,1.91254,1.91254,1.91177,1.91177,16981284.0
2008-09-15 12:32:00,1.91153,1.91165,1.91128,1.91162,2658624.0
2008-09-15 12:33:00,1.9119,1.91235,1.9119,1.91235,12254239.0
2008-09-15 12:34:00,1.91266,1.91352,1.91266,1.91352,13588618.0
2008-09-15 12:35:00,1.91379,1.914,1.91375,1.914,5858043.0
2008-09-15 12:36:00,1.91429,1.91467,1.91427,1.91427,4693966.0
2008-09-15 12:37:00,1.91435,1.91477,1.91435,1.91477,3695785.0
2008-09-15 12:38:00,1.91477,1.91499,1.91474,1.91491,2337567.0
2008-09-15 12:39:00,1.91487,1.91581,1.91487,1.91581,3375811.0
2008-09-15 12:40:00,1.91608,1.91688,1.91608,1.91688,23035420.0
2008-09-15 12:41:00,1.91693,1.91694,1.91621,1.91621,6626680.0
2008-09-15 12:42:00,1.91596,1.91596,1.91527,1.91534,9136992.0
2008-09-15 12:43:00,1.9153,1.91542,1.91526,1.91542,7586025.0
2008-09-15 12:44:00,1.91556,1.91603,1.91556,1.91603,3145688.0
2008-09-15 12:45:00,1.91591,1.91592,1.91558,1.91558,1072297.0
2008-09-15 12:46:00,1.91554,1.91571,1.91535,1.91535,4095197.0
2008-09-15 12:47:00,1.91525,1.91576,1.91525,1.91541,14547335.0
2008-09-15 12:48:00,1.91587,1.91623,1.91587,1.91623,7635100.0
2008-09-15 12:49:00,1.91622,1.9169,1.91622,1.9169,21502080.0
2008-09-15 12:50:00,1.91693,1.91728,1.91691,1.91728,7700844.0
2008-09-15 12:51:00,1.91743,1.91814,1.91739,1.91814,8120909.0
2008-09-15 12:52:00,1.91817,1.91971,1.91817,1.91971,24202710.0
2008-09-15 12:53:00,1.91969,1.92061,1.91969,1.92061,8902466.0
2008-09-15 12:54:00,1.92052,1.92149,1.92052,1.92149,15752631.0
2008-09-15 12:55:00,1.92143,1.92143,1.92108,1.9211,3901367.0
2008-09-15 12:56:00,1.92139,1.92169,1.92139,1.92158,4688777.0
2008-09-15 12:57:00,1.92205,1.92226,1.92205,1.92209,7966007.0
2008-09-15 12:58:00,1.92214,1.92217,1.92197,1.92203,4475010.0
2008-09-15 12:59:00,1.92206,1.92206,1.92113,1.92145,4098536.0
2008-09-15 13:00:00,1.92167,1.92173,1.92143,1.92156,4372388.0
2008-09-15 13:01:00,1.92159,1.92169,1.9214,1.92142,19433743.0
2008-09-15 13:02:00,1.92127,1.92191,1.92127,1.92191,29406145.0
2008-09-15 13:03:00,1.92162,1.92194,1.92096,1.92096,3544785.0
2008-09-15 13:04:00,1.92061,1.9208,1.92039,1.9208,8819611.0
2008-09-15 13:05:00,1.92085,1.92085,1.92053,1.92053,4357145.0
2008-09-15 13:06:00,1.92033,1.92033,1.91996,1.91996,6282544.0
2008-09-15 13:07:00,1.91985,1.92013,1.91985,1.92,7787443.0
2008-09-15 13:08:00,1.91952,1.91952,1.91858,1.91858,3746907.0
2008-09-15 13:09:00,1.91859,1.91864,1.91833,1.91833,6626957.0
2008-09-15 13:10:00,1.91831,1.91852,1.91826,1.91826,6684890.0
2008-09-15 13:11:00,1.91809,1.91809,1.91782,1.91784,3308221.0
2008-09-15 13:12:00,1.9179,1.91836,1.9179,1.91836,14036341.0
2008-09-15 13:13:00,1.91833,1.91863,1.91833,1.91862,21241380.0
2008-09-15 13:14:00,1.91842,1.91842,1.9179,1.9179,7150913.0
2008-09-15 13:15:00,1.91795,1.91811,1.91782,1.91782,11508647.0
2008-09-15 13:16:00,1.91739,1.91739,1.91703,1.91707,1880140.0
2008-09-15 13:17:00,1.91684,1.91684,1.91602,1.91613,6428424.0
2008-09-15 13:18:00,1.91602,1.91602,1.91461,1.91463,3159378.0
2008-09-15 13:19:00,1.91459,1.91483,1.91417,1.91417,10490972.0
2008-09-15 13:20:00,1.91389,1.91389,1.91307,1.91307,3748194.0
2008-09-15 13:21:00,1.91361,1.91421,1.91361,1.91415,16162938.0
2008-09-15 13:22:00,1.91447,1.91476,1.91442,1.91473,7232015.0
2008-09-15 13:23:00,1.91503,1.91519,1.91492,1.91492,21150729.0
2008-09-15 13:24:00,1.91451,1.91451,1.91339,1.91339,3944867.0
2008-09-15 13:25:00,1.91324,1.91324,1.91197,1.91197,9748933.0
2008-09-15 13:26:00,1.91194,1.91194,1.91147,1.91163,13419750.0
2008-09-15 13:27:00,1.91155,1.91155,1.91121,1.91121,2371685.0
2008-09-15 13:28:00,1.91113,1.91113,1.9106,1.91075,22596320.0
2008-09-15 13:29:00,1.9107,1.9107,1.9101,1.9101,14255120.0
2008-09-15 13:30:00,1.91009,1.91009,1.90943,1.9097,6528964.0
2008-09-15 13:31:00,1.90949,1.90954,1.90896,1.90927,7937262.0
2008-09-15 13:32:00,1.90947,1.90947,1.90906,1.90906,14373599.0
2008-09-15 13:33:00,1.90898,1.90903,1.90859,1.90903,6776427.0
2008-09-15 13:34:00,1.90892,1.90892,1.90851,1.90851,4263628.0
2008-09-15 13:35:00,1.90853,1.90878,1.90833,1.90878,5619611.0
2008-09-15 13:36:00,1.90875,1.90875,1.90724,1.90724,43203728.0
2008-09-15 13:37:00,1.90723,1.9075,1.90682,1.90682,6910351.0
2008-09-15 13:38:00,1.90645,1.90645,1.90593,1.90637,11761358.0
2008-09-15 13:39:00,1.90685,1.90712,1.90664,1.90664,9623039.0
2008-09-15 13:40:00,1.90627,1.90627,1.90587,1.90592,12337792.0
2008-09-15 13:41:00,1.9059,1.9059,1.90549,1.90579,3410819.0
2008-09-15 13:42:00,1.90587,1.90587,1.90523,1.90551,9183870.0
2008-09-15 13:43:00,1.90533,1.90533,1.90441,1.90441,180015538.0
2008-09-15 13:44:00,1.90433,1.90433,1.90382,1.90382,1987033.0
2008-09-15 13:45:00,1.90387,1.90404,1.90346,1.90404,14493594.0
2008-09-15 13:46:00,1.90416,1.90448,1.90413,1.90448,3063040.0
2008-09-15 13:47:00,1.90433,1.90433,1.90416,1.90417,5286888.0
2008-09-15 13:48:00,1.90427,1.90438,1.90426,1.90435,3782345.0
2008-09-15 13:49:00,1.90427,1.90437,1.9042,1.90421,6815688.0
2008-09-15 13:50:00,1.90394,1.90394,1.90327,1.90327,4437548.0
2008-09-15 13:51:00,1.90331,1.90373,1.90331,1.90336,12169133.0
2008-09-15 13:52:00,1.90175,1.90284,1.90175,1.90228,6833371.0
2008-09-15 13:53:00,1.90216,1.90219,1.90185,1.90185,10432017.0
2008-09-15 13:54:00,1.90186,1.90193,1.90181,1.90186,9237726.0
2008-09-15 13:55:00,1.902,1.90288,1.902,1.90288,4152101.0
2008-09-15 13:56:00,1.90308,1.90351,1.90301,1.90318,6268370.0
2008-09-15 13:57:00,1.90307,1.9031,1.90285,1.90293,4600100.0
2008-09-15 13:58:00,1.90328,1.90374,1.90328,1.90372,1035822.0
2008-09-15 13:59:00,1.90387,1.90409,1.90387,1.90387,8197072.0
2008-09-15 14:00:00,1.9037,1.9037,1.90332,1.90346,1366725.0
2008-09-15 14:01:00,1.90353,1.90442,1.90353,1.90442,10236756.0
2008-09-15 14:02:00,1.90451,1.90513,1.90451,1.90513,4555716.0
2008-09-15 14:03:00,1.90514,1.90562,1.90514,1.90562,7566852.0
2008-09-15 14:04:00,1.90576,1.9061,1.90576,1.9061,4052064.0
2008-09-15 14:05:00,1.90613,1.90686,1.90613,1.90686,3583408.0
2008-09-15 14:06:00,1.90685,1.90692,1.90665,1.90692,2906913.0
2008-09-15 14:07:00,1.90698,1.90719,1.90695,1.90705,8404008.0
2008-09-15 14:08:00,1.90699,1.90699,1.90672,1.90678,4587532.0
2008-09-15 14:09:00,1.9069,1.90728,1.90682,1.90728,14538567.0
2008-09-15 14:10:00,1.9075,1.90802,1.9075,1.90802,2795551.0
2008-09-15 14:11:00,1.90811,1.90919,1.90811,1.90919,18285432.0
2008-09-15 14:12:00,1.90929,1.90933,1.90876,1.90876,13857457.0
2008-09-15 14:13:00,1.90865,1.90865,1.90769,1.90769,4527331.0
2008-09-15 14:14:00,1.90771,1.90771,1.90639,1.90639,12358102.0
2008-09-15 14:15:00,1.90648,1.90648,1.9057,1.9057,11547272.0
2008-09-15 14:16:00,1.90552,1.9059,1.90551,1.9059,3691664.0
2008-09-15 14:17:00,1.90628,1.90691,1.90628,1.90644,11919948.0
2008-09-15 14:18:00,1.9065,1.90705,1.9065,1.90705,4838367.0
2008-09-15 14:19:00,1.9072,1.90732,1.90697,1.90697,17961459.0
2008-09-15 14:20:00,1.90687,1.90689,1.90659,1.90665,4831331.0
2008-09-15 14:21:00,1.90664,1.90698,1.90661,1.90661,7397530.0
2008-09-15 14:22:00,1.90652,1.90652,1.90608,1.90608,23871934.0
2008-09-15 14:23:00,1.90607,1.90632,1.90603,1.90632,10201605.0
2008-09-15 14:24:00,1.9063,1.90645,1.90626,1.90645,4835681.0
2008-09-15 14:25:00,1.90653,1.90732,1.90653,1.90732,18737873.0
2008-09-15 14:26:00,1.90743,1.9082,1.90743,1.9082,14165692.0
2008-09-15 14:27:00,1.90839,1.90873,1.90806,1.90806,8354576.0
2008-09-15 14:28:00,1.90779,1.90779,1.90735,1.90764,7974261.0
2008-09-15 14:29:00,1.90772,1.90794,1.90772,1.90792,1334199.0
2008-09-15 14:30:00,1.90799,1.90835,1.90799,1.90827,5177719.0
2008-09-15 14:31:00,1.90833,1.90844,1.90797,1.90797,13234876.0
2008-09-15 14:32:00,1.9079,1.9079,1.90751,1.90751,4895284.0
2008-09-15 14:33:00,1.90748,1.90748,1.90702,1.90702,1826196.0
2008-09-15 14:34:00,1.90685,1.90688,1.90658,1.90658,10806936.0
2008-09-15 14:35:00,1.90615,1.90655,1.90615,1.90641,6604401.0
2008-09-15 14:36:00,1.90628,1.90645,1.90628,1.90636,6921634.0
2008-09-15 14:37:00,1.90629,1.90632,1.90605,1.90632,12745884.0
2008-09-15 14:38:00,1.90622,1.90655,1.90616,1.90627,6196140.0
2008-09-15 14:39:00,1.90621,1.90659,1.90598,1.90659,10529948.0
2008-09-15 14:40:00,1.90658,1.90677,1.90588,1.90588,19088413.0
2008-09-15 14:41:00,1.90571,1.90576,1.90555,1.90555,3298313.0
2008-09-15 14:42:00,1.90564,1.9061,1.90564,1.9061,3769798.0
2008-09-15 14:43:00,1.90616,1.90632,1.90593,1.90632,17497323.0
2008-09-15 14:44:00,1.90645,1.90652,1.90643,1.90649,1761279.0
2008-09-15 14:45:00,1.90665,1.90705,1.90665,1.90705,2171139.0
2008-09-15 14:46:00,1.90717,1.90739,1.90712,1.90739,5053871.0
2008-09-15 14:47:00,1.90743,1.9076,1.90733,1.90759,13795925.0
2008-09-15 14:48:00,1.90788,1.90809,1.90788,1.90803,7532669.0
2008-09-15 14:49:00,1.90802,1.90827,1.90796,1.90827,3446405.0
2008-09-15 14:50:00,1.90836,1.90852,1.90836,1.90849,7262618.0
2008-09-15 14:51:00,1.90838,1.90854,1.9083,1.9083,3877044.0
2008-09-15 14:52:00,1.90824,1.90824,1.9077,1.90792,3693815.0
2008-09-15 14:53:00,1.90805,1.90822,1.90805,1.90813,3484353.0
2008-09-15 14:54:00,1.90816,1.9094,1.90816,1.9094,10011036.0
2008-09-15 14:55:00,1.90942,1.90942,1.90919,1.90923,3324059.0
2008-09-15 14:56:00,1.90939,1.91031,1.90939,1.91031,18072678.0
2008-09-15 14:57:00,1.9106,1.91107,1.9106,1.91107,4421559.0
2008-09-15 14:58:00,1.91133,1.91181,1.91133,1.91181,4360958.0
2008-09-15 14:59:00,1.91183,1.9119,1.91156,1.91168,19538725.0
2008-09-15 15:00:00,1.9115,1.91193,1.91131,1.91193,2080311.0
2008-09-15 15:01:00,1.91211,1.91211,1.91084,1.91084,15271254.0
2008-09-15 15:02:00,1.91105,1.91122,1.91098,1.91098,2986245.0
2008-09-15 15:03:00,1.91104,1.91104,1.91032,1.91066,5050487.0
2008-09-15 15:04:00,1.91055,1.91089,1.91048,1.9107,17496624.0
2008-09-15 15:05:00,1.91061,1.9109,1.91061,1.91072,7940161.0
2008-09-15 15:06:00,1.91082,1.91082,1.9102,1.9102,3139733.0
2008-09-15 15:07:00,1.90988,1.90988,1.90945,1.90963,5791558.0
2008-09-15 15:08:00,1.90939,1.90939,1.90853,1.90853,4779778.0
2008-09-15 15:09:00,1.90838,1.90863,1.90831,1.90831,3533970.0
2008-09-15 15:10:00,1.90831,1.90878,1.90831,1.90878,4766513.0
2008-09-15 15:11:00,1.90906,1.90962,1.90906,1.90962,3630740.0
2008-09-15 15:12:00,1.9098,1.90993,1.90905,1.90905,4873346.0
2008-09-15 15:13:00,1.90912,1.90928,1.90877,1.90928,7440441.0
2008-09-15 15:14:00,1.90946,1.90988,1.90946,1.90988,8596898.0
2008-09-15 15:15:00,1.90995,1.91058,1.90995,1.91058,25816071.0
2008-09-15 15:16:00,1.91052,1.91121,1.91052,1.91121,9862562.0
2008-09-15 15:17:00,1.91125,1.9119,1.91121,1.9119,16250514.0
2008-09-15 15:18:00,1.91196,1.91236,1.91194,1.91236,3884099.0
2008-09-15 15:19:00,1.91247,1.91296,1.91247,1.91296,7899956.0
2008-09-15 15:20:00,1.913,1.91354,1.913,1.91352,11566365.0
2008-09-15 15:21:00,1.91348,1.91444,1.91348,1.91444,4573796.0
2008-09-15 15:22:00,1.91442,1.91474,1.91442,1.91474,18635131.0
2008-09-15 15:23:00,1.91468,1.9147,1.91433,1.91437,10975213.0
2008-09-15 15:24:00,1.91447,1.91497,1.91447,1.91497,6991899.0
2008-09-15 15:25:00,1.91525,1.91528,1.91503,1.91524,17104145.0
2008-09-15 15:26:00,1.91521,1.91558,1.91521,1.91532,6364421.0
2008-09-15 15:27:00,1.91531,1.91546,1.91518,1.91546,3932545.0
2008-09-15 15:28:00,1.91553,1.91572,1.91549,1.91571,11657761.0
2008-09-15 15:29:00,1.91552,1.91559,1.91529,1.9154,4358860.0
2008-09-15 15:30:00,1.91506,1.9151,1.91471,1.91471,22909488.0
2008-09-15 15:31:00,1.91437,1.91437,1.91374,1.91403,4435105.0
2008-09-15 15:32:00,1.9141,1.91528,1.9141,1.91528,4574314.0
2008-09-15 15:33:00,1.91534,1.91568,1.91534,1.91568,4594169.0
2008-09-15 15:34:00,1.91561,1.91593,1.91546,1.91593,7425924.0
2008-09-15 15:35:00,1.91607,1.9164,1.91483,1.9164,8150046.0
2008-09-15 15:36:00,1.91643,1.91661,1.91643,1.91659,13777471.0
2008-09-15 15:37:00,1.91656,1.91734,1.91653,1.91734,9982302.0
2008-09-15 15:38:00,1.9178,1.91891,1.9178,1.91891,4652894.0
2008-09-15 15:39:00,1.91899,1.91935,1.91899,1.91935,4214014.0
2008-09-15 15:40:00,1.91935,1.91985,1.91935,1.91967,4065749.0
2008-09-15 15:41:00,1.91946,1.91946,1.91891,1.91891,9989187.0
2008-09-15 15:42:00,1.91888,1.9189,1.91879,1.9189,10421230.0
2008-09-15 15:43:00,1.91891,1.91895,1.91862,1.91872,4639425.0
2008-09-15 15:44:00,1.91881,1.91909,1.91867,1.91867,7534837.0
2008-09-15 15:45:00,1.91832,1.91832,1.91788,1.91826,19974256.0
2008-09-15 15:46:00,1.91815,1.91815,1.91718,1.91718,4929014.0
2008-09-15 15:47:00,1.91696,1.91696,1.91596,1.91596,11383429.0
2008-09-15 15:48:00,1.91584,1.91655,1.91584,1.91587,4800543.0
2008-09-15 15:49:00,1.91569,1.91569,1.91505,1.91505,10219715.0
2008-09-15 15:50:00,1.91523,1.91524,1.91468,1.91468,2102922.0
2008-09-15 15:51:00,1.91458,1.91467,1.91433,1.91467,11249791.0
2008-09-15 15:52:00,1.91476,1.91476,1.91426,1.91426,9828196.0
2008-09-15 15:53:00,1.91449,1.91486,1.91449,1.91486,4135082.0
2008-09-15 15:54:00,1.91488,1.91501,1.91479,1.91501,5135113.0
2008-09-15 15:55:00,1.91511,1.91512,1.91487,1.91487,6535697.0
2008-09-15 15:56:00,1.91464,1.9147,1.91452,1.91452,6522772.0
2008-09-15 15:57:00,1.91466,1.91517,1.91466,1.91478,3797691.0
2008-09-15 15:58:00,1.91528,1.9155,1.91513,1.9155,6999446.0
2008-09-15 15:59:00,1.9158,1.91621,1.91572,1.91621,2865639.0
2008-09-15 16:00:00,1.91609,1.91648,1.91579,1.91648,5135607.0
2008-09-15 16:01:00,1.91656,1.91663,1.91646,1.91646,14467727.0
2008-09-15 16:02:00,1.91635,1.91635,1.91574,1.91574,3853609.0
2008-09-15 16:03:00,1.91561,1.91561,1.91503,1.91503,6928267.0
2008-09-15 16:04:00,1.9147,1.9147,1.91382,1.9139,5447890.0
2008-09-15 16:05:00,1.91418,1.91439,1.91416,1.91439,3971663.0
2008-09-15 16:06:00,1.91452,1.91485,1.91452,1.91484,6360506.0
2008-09-15 16:07:00,1.91531,1.9163,1.91531,1.9163,13328101.0
2008-09-15 16:08:00,1.91652,1.91696,1.91652,1.91696,3604972.0
2008-09-15 16:09:00,1.91682,1.91695,1.91657,1.91695,32625069.0
2008-09-15 16:10:00,1.91703,1.91703,1.91632,1.91632,6788302.0
2008-09-15 16:11:00,1.91641,1.91708,1.91625,1.91708,15977559.0
2008-09-15 16:12:00,1.91742,1.91821,1.91742,1.91821,5300050.0
2008-09-15 16:13:00,1.91826,1.91868,1.91826,1.91868,4960022.0
2008-09-15 16:14:00,1.91857,1.91857,1.91841,1.91853,23464769.0
2008-09-15 16:15:00,1.91863,1.91863,1.91814,1.91814,4275012.0
2008-09-15 16:16:00,1.9179,1.91815,1.91769,1.91815,17062844.0
2008-09-15 16:17:00,1.91842,1.91866,1.91842,1.91864,3175497.0
2008-09-15 16:18:00,1.91891,1.91906,1.91882,1.91889,4969240.0
2008-09-15 16:19:00,1.91884,1.91903,1.91844,1.91844,2728347.0
2008-09-15 16:20:00,1.91851,1.91851,1.91845,1.91851,4494133.0
2008-09-15 16:21:00,1.91841,1.91841,1.91789,1.91789,15443360.0
2008-09-15 16:22:00,1.91772,1.91776,1.917,1.917,3948035.0
2008-09-15 16:23:00,1.91685,1.91685,1.91634,1.91634,3229000.0
2008-09-15 16:24:00,1.91628,1.9165,1.9162,1.91648,2974867.0
2008-09-15 16:25:00,1.9164,1.9164,1.91608,1.91608,5174068.0
2008-09-15 16:26:00,1.91606,1.91606,1.91547,1.91547,5741704.0
2008-09-15 16:27:00,1.91554,1.91579,1.91534,1.91551,14467435.0
2008-09-15 16:28:00,1.91561,1.91681,1.91561,1.91681,9221099.0
2008-09-15 16:29:00,1.91685,1.91739,1.91684,1.91739,21389981.0
2008-09-15 16:30:00,1.91741,1.91741,1.91574,1.91574,10401330.0
2008-09-15 16:31:00,1.91559,1.91559,1.9142,1.9142,12519287.0
2008-09-15 16:32:00,1.91377,1.9141,1.91367,1.9141,3157446.0
2008-09-15 16:33:00,1.91456,1.91491,1.91456,1.91488,3818670.0
2008-09-15 16:34:00,1.91443,1.91468,1.91433,1.91433,6517208.0
2008-09-15 16:35:00,1.91444,1.91501,1.91438,1.91449,11093333.0
2008-09-15 16:36:00,1.91465,1.91565,1.91465,1.91565,10772299.0
2008-09-15 16:37:00,1.91578,1.91762,1.91578,1.91722,19070109.0
2008-09-15 16:38:00,1.91749,1.91793,1.91749,1.91793,18276439.0
2008-09-15 16:39:00,1.91786,1.91786,1.91765,1.91765,6523974.0
2008-09-15 16:40:00,1.91762,1.91766,1.91738,1.91738,1474270.0
2008-09-15 16:41:00,1.91761,1.91791,1.91761,1.91791,9187405.0
2008-09-15 16:42:00,1.91753,1.91802,1.91753,1.91766,6404585.0
2008-09-15 16:43:00,1.91745,1.91758,1.91745,1.91758,11118866.0
2008-09-15 16:44:00,1.91752,1.91752,1.91717,1.91746,7409027.0
2008-09-15 16:45:00,1.91762,1.91816,1.91762,1.91816,4757354.0
2008-09-15 16:46:00,1.91838,1.91862,1.9183,1.91862,13146573.0
2008-09-15 16:47:00,1.91865,1.91885,1.91829,1.91829,7510138.0
2008-09-15 16:48:00,1.91792,1.91792,1.91713,1.91713,7906650.0
2008-09-15 16:49:00,1.91711,1.91727,1.91692,1.91709,4793484.0
2008-09-15 16:50:00,1.91671,1.91671,1.91589,1.91589,9096331.0
2008-09-15 16:51:00,1.91592,1.91633,1.9159,1.91633,13187626.0
2008-09-15 16:52:00,1.91637,1.91637,1.91587,1.91587,42454681.0
2008-09-15 16:53:00,1.91563,1.9158,1.91527,1.9158,7717034.0
2008-09-15 16:54:00,1.91598,1.9162,1.91575,1.9162,3079379.0
2008-09-15 16:55:00,1.91621,1.91621,1.91564,1.91564,8913634.0
2008-09-15 16:56:00,1.91571,1.91584,1.91564,1.91584,3335540.0
2008-09-15 16:57:00,1.91594,1.91629,1.91586,1.91629,10364805.0
2008-09-15 16:58:00,1.91645,1.91657,1.91597,1.91597,11417821.0
2008-09-15 16:59:00,1.91571,1.91571,1.9151,1.91527,3988931.0
2008-09-15 17:00:00,1.9154,1.9159,1.9154,1.9159,8702088.0
2008-09-15 17:01:00,1.91596,1.91625,1.91594,1.91613,38443938.0
2008-09-15 17:02:00,1.91608,1.91613,1.91579,1.91579,36409670.0
2008-09-15 17:03:00,1.91555,1.91568,1.91555,1.91559,2868813.0
2008-09-15 17:04:00,1.91599,1.91636,1.91599,1.91623,18197033.0
2008-09-15 17:05:00,1.91633,1.91646,1.91628,1.91646,15599885.0
2008-09-15 17:06:00,1.91662,1.91679,1.91652,1.9167,9007648.0
2008-09-15 17:07:00,1.91682,1.91684,1.91666,1.91671,2137632.0
2008-09-15 17:08:00,1.9164,1.91659,1.91633,1.91659,10873620.0
2008-09-15 17:09:00,1.91684,1.91742,1.91684,1.91742,7689698.0
2008-09-15 17:10:00,1.91775,1.91856,1.91775,1.91856,13408935.0
2008-09-15 17:11:00,1.91897,1.91914,1.91897,1.91906,5342111.0
2008-09-15 17:12:00,1.91888,1.91888,1.91795,1.91795,6968329.0
2008-09-15 17:13:00,1.9178,1.9178,1.91729,1.91735,15069617.0
2008-09-15 17:14:00,1.91723,1.91723,1.91606,1.91606,7477604.0
2008-09-15 17:15:00,1.91565,1.91565,1.91455,1.91455,3677859.0
2008-09-15 17:16:00,1.91431,1.91431,1.91343,1.91343,3704026.0
2008-09-15 17:17:00,1.91341,1.91357,1.91309,1.91339,21060895.0
2008-09-15 17:18:00,1.91339,1.91398,1.91333,1.91398,10880751.0
2008-09-15 17:19:00,1.91407,1.91434,1.91391,1.91434,14188888.0
2008-09-15 17:20:00,1.91419,1.91419,1.91356,1.91362,9431355.0
2008-09-15 17:21:00,1.91347,1.91362,1.91333,1.91334,4777869.0
2008-09-15 17:22:00,1.91312,1.91312,1.91295,1.91297,1504350.0
2008-09-15 17:23:00,1.91301,1.91301,1.91259,1.91259,2271938.0
2008-09-15 17:24:00,1.9126,1.91265,1.9124,1.91253,15225327.0
2008-09-15 17:25:00,1.91258,1.91266,1.91244,1.91266,3496543.0
2008-09-15 17:26:00,1.91281,1.91396,1.91281,1.91396,4736368.0
2008-09-15 17:27:00,1.91414,1.91436,1.91414,1.91429,7452252.0
2008-09-15 17:28:00,1.9142,1.91425,1.91415,1.91424,35134672.0
2008-09-15 17:29:00,1.91431,1.91431,1.91405,1.91405,3022207.0
2008-09-15 17:30:00,1.91401,1.91404,1.91372,1.91404,19286334.0
2008-09-15 17:31:00,1.91408,1.91435,1.91362,1.91435,4861076.0
2008-09-15 17:32:00,1.91454,1.9146,1.91446,1.91449,6190456.0
2008-09-15 17:33:00,1.91438,1.91438,1.91388,1.91388,10921228.0
2008-09-15 17:34:00,1.91346,1.91346,1.91272,1.91272,8381487.0
2008-09-15 17:35:00,1.91251,1.91251,1.91119,1.91119,17843728.0
2008-09-15 17:36:00,1.91087,1.91087,1.90966,1.90966,10640409.0
2008-09-15 17:37:00,1.90961,1.90961,1.90934,1.90945,5109352.0
2008-09-15 17:38:00,1.90949,1.90955,1.90889,1.90889,8705304.0
2008-09-15 17:39:00,1.9088,1.90905,1.90862,1.90905,4645228.0
2008-09-15 17:40:00,1.90923,1.90929,1.90881,1.90881,4001779.0
2008-09-15 17:41:00,1.90891,1.9093,1.90891,1.90921,9281330.0
2008-09-15 17:42:00,1.90919,1.90919,1.90876,1.90879,11328703.0
2008-09-15 17:43:00,1.90884,1.90925,1.90884,1.90901,13352059.0
2008-09-15 17:44:00,1.90907,1.90929,1.90898,1.90929,11436436.0
2008-09-15 17:45:00,1.90946,1.91006,1.90946,1.91006,18009987.0
2008-09-15 17:46:00,1.91001,1.91001,1.90975,1.90975,7902948.0
2008-09-15 17:47:00,1.90974,1.90974,1.90944,1.90944,639522.0
2008-09-15 17:48:00,1.90942,1.90942,1.90935,1.90942,13806876.0
2008-09-15 17:49:00,1.90943,1.90961,1.90943,1.90956,4715060.0
2008-09-15 17:50:00,1.90954,1.90954,1.90938,1.90938,2784697.0
2008-09-15 17:51:00,1.90918,1.90918,1.90893,1.90914,5042427.0
2008-09-15 17:52:00,1.90913,1.90913,1.9086,1.90867,9996326.0
2008-09-15 17:53:00,1.90822,1.90822,1.90746,1.90746,27096086.0
2008-09-15 17:54:00,1.90764,1.90877,1.90764,1.90877,2515665.0
2008-09-15 17:55:00,1.90879,1.90879,1.90841,1.90841,48223113.0
2008-09-15 17:56:00,1.90822,1.90822,1.90783,1.90783,4680576.0
2008-09-15 17:57:00,1.90792,1.90792,1.90774,1.90774,7306305.0
2008-09-15 17:58:00,1.90763,1.90828,1.90763,1.90828,4741107.0
2008-09-15 17:59:00,1.90835,1.90872,1.90807,1.90872,48855402.0
2008-09-15 18:00:00,1.90877,1.90897,1.90877,1.90892,9219353.0
2008-09-15 18:01:00,1.90889,1.909,1.90884,1.90884,5944987.0
2008-09-15 18:02:00,1.90871,1.90872,1.90832,1.90845,6256609.0
2008-09-15 18:03:00,1.90834,1.9087,1.90832,1.9087,3968717.0
2008-09-15 18:04:00,1.90891,1.90946,1.90891,1.90946,8056368.0
2008-09-15 18:05:00,1.90972,1.91017,1.90972,1.91017,7215597.0
2008-09-15 18:06:00,1.91008,1.91037,1.91008,1.91037,4227285.0
2008-09-15 18:07:00,1.91041,1.91041,1.91026,1.91026,5829091.0
2008-09-15 18:08:00,1.91028,1.9104,1.91024,1.91028,9579059.0
2008-09-15 18:09:00,1.91039,1.91099,1.91038,1.91099,8321424.0
2008-09-15 18:10:00,1.91111,1.91138,1.91111,1.91119,9501208.0
2008-09-15 18:11:00,1.91142,1.91164,1.91124,1.91124,10710600.0
2008-09-15 18:12:00,1.91102,1.91102,1.9106,1.9106,29003373.0
2008-09-15 18:13:00,1.91062,1.91089,1.91062,1.91085,4191810.0
2008-09-15 18:14:00,1.91085,1.91114,1.91085,1.91114,7365553.0
2008-09-15 18:15:00,1.91139,1.9117,1.91139,1.91148,7879555.0
2008-09-15 18:16:00,1.91125,1.91136,1.91084,1.91136,7842328.0
2008-09-15 18:17:00,1.91101,1.91111,1.91063,1.91103,7023372.0
2008-09-15 18:18:00,1.91073,1.911,1.91021,1.911,3102201.0
2008-09-15 18:19:00,1.91112,1.91141,1.91112,1.91135,5360784.0
2008-09-15 18:20:00,1.91124,1.91146,1.9111,1.91121,7467495.0
2008-09-15 18:21:00,1.91126,1.91126,1.91073,1.91085,10470490.0
2008-09-15 18:22:00,1.91079,1.91083,1.91066,1.91074,18582765.0
2008-09-15 18:23:00,1.9107,1.91132,1.91051,1.91132,17041959.0
2008-09-15 18:24:00,1.91156,1.91173,1.91114,1.91114,5798269.0
2008-09-15 18:25:00,1.91088,1.91088,1.91024,1.91024,19814233.0
2008-09-15 18:26:00,1.91025,1.91025,1.90964,1.90964,6662507.0
2008-09-15 18:27:00,1.90955,1.90955,1.90895,1.90895,7436694.0
2008-09-15 18:28:00,1.90888,1.90888,1.90846,1.90846,13828665.0
2008-09-15 18:29:00,1.9084,1.9084,1.90781,1.90781,4212909.0
2008-09-15 18:30:00,1.90793,1.90793,1.90721,1.90756,2935120.0
2008-09-15 18:31:00,1.90755,1.90776,1.90755,1.9077,24508789.0
2008-09-15 18:32:00,1.90764,1.90779,1.90761,1.90778,13669346.0
2008-09-15 18:33:00,1.90793,1.90807,1.90742,1.90742,2973016.0
2008-09-15 18:34:00,1.90744,1.90748,1.90702,1.90748,12231996.0
2008-09-15 18:35:00,1.90753,1.90827,1.90749,1.90827,4215533.0
2008-09-15 18:36:00,1.90837,1.90844,1.90827,1.90837,12609786.0
2008-09-15 18:37:00,1.90829,1.90829,1.90812,1.90813,7496670.0
2008-09-15 18:38:00,1.90823,1.90849,1.90819,1.90849,4469333.0
2008-09-15 18:39:00,1.90869,1.90904,1.90867,1.90894,4159435.0
2008-09-15 18:40:00,1.90899,1.90901,1.90878,1.90895,14321176.0
2008-09-15 18:41:00,1.90909,1.90919,1.90899,1.90899,10615495.0
2008-09-15 18:42:00,1.90904,1.90915,1.9087,1.90914,10478029.0
2008-09-15 18:43:00,1.90918,1.90956,1.90918,1.90954,7329108.0
2008-09-15 18:44:00,1.9094,1.90991,1.9094,1.90991,18039100.0
2008-09-15 18:45:00,1.90996,1.91011,1.90978,1.90978,3899811.0
2008-09-15 18:46:00,1.90967,1.90967,1.90953,1.90961,4492049.0
2008-09-15 18:47:00,1.90974,1.91012,1.90974,1.91009,13026345.0
2008-09-15 18:48:00,1.91017,1.91017,1.90927,1.90927,10067938.0
2008-09-15 18:49:00,1.90897,1.9093,1.90891,1.9093,5264951.0
2008-09-15 18:50:00,1.90928,1.90935,1.90892,1.90917,5277221.0
2008-09-15 18:51:00,1.90933,1.90972,1.90933,1.90972,8501486.0
2008-09-15 18:52:00,1.90996,1.91038,1.90996,1.91031,6273431.0
2008-09-15 18:53:00,1.91036,1.91036,1.9101,1.9101,2182987.0
2008-09-15 18:54:00,1.91013,1.91013,1.9099,1.9099,3132610.0
2008-09-15 18:55:00,1.90969,1.90969,1.90935,1.90935,13205113.0
2008-09-15 18:56:00,1.90919,1.90939,1.909,1.90906,2800394.0
2008-09-15 18:57:00,1.90896,1.90898,1.90886,1.90893,2530621.0
2008-09-15 18:58:00,1.90877,1.90877,1.90828,1.90828,30041305.0
2008-09-15 18:59:00,1.90827,1.90846,1.90797,1.90846,5727976.0
2008-09-15 19:00:00,1.90846,1.90846,1.90808,1.90808,23083633.0
2008-09-15 19:01:00,1.90803,1.90803,1.90785,1.90797,5170334.0
2008-09-15 19:02:00,1.90813,1.90861,1.90813,1.90861,26506960.0
2008-09-15 19:03:00,1.90859,1.90873,1.90836,1.90836,5598400.0
2008-09-15 19:04:00,1.90834,1.90835,1.90822,1.90829,8089522.0
2008-09-15 19:05:00,1.90807,1.90807,1.90759,1.90761,6352017.0
2008-09-15 19:06:00,1.90764,1.90785,1.90762,1.90785,11858746.0
2008-09-15 19:07:00,1.90762,1.90762,1.90713,1.90742,5870389.0
2008-09-15 19:08:00,1.90753,1.90753,1.90729,1.90745,4017023.0
2008-09-15 19:09:00,1.90737,1.90749,1.90686,1.90686,8932307.0
2008-09-15 19:10:00,1.90679,1.90679,1.90652,1.90664,2913178.0
2008-09-15 19:11:00,1.90642,1.90642,1.90586,1.90586,16130592.0
2008-09-15 19:12:00,1.90588,1.90624,1.90581,1.90618,5588603.0
2008-09-15 19:13:00,1.90606,1.90607,1.90579,1.90579,12455469.0
2008-09-15 19:14:00,1.90577,1.90581,1.90547,1.90547,8859848.0
2008-09-15 19:15:00,1.90594,1.90618,1.90594,1.90618,7397304.0
2008-09-15 19:16:00,1.90621,1.9064,1.90614,1.9064,10681432.0
2008-09-15 19:17:00,1.90644,1.90683,1.90644,1.90683,4383101.0
2008-09-15 19:18:00,1.90687,1.90687,1.90678,1.90678,9868860.0
2008-09-15 19:19:00,1.90692,1.90769,1.90692,1.90769,1400327.0
2008-09-15 19:20:00,1.90783,1.90798,1.90757,1.90798,8082721.0
2008-09-15 19:21:00,1.90807,1.90849,1.90807,1.90849,2085938.0
2008-09-15 19:22:00,1.90851,1.90886,1.90851,1.9086,6683245.0
2008-09-15 19:23:00,1.90873,1.90888,1.90872,1.90888,7785934.0
2008-09-15 19:24:00,1.90886,1.9089,1.90873,1.9089,5490362.0
2008-09-15 19:25:00,1.90886,1.90915,1.90886,1.90899,4055848.0
2008-09-15 19:26:00,1.909,1.909,1.9087,1.90892,9183052.0
2008-09-15 19:27:00,1.90915,1.90962,1.90915,1.90953,5000928.0
2008-09-15 19:28:00,1.90946,1.90946,1.90923,1.90933,10636835.0
2008-09-15 19:29:00,1.90942,1.90952,1.90938,1.90948,17387377.0
2008-09-15 19:30:00,1.90934,1.9094,1.90927,1.90928,5733826.0
2008-09-15 19:31:00,1.90932,1.90967,1.90932,1.90967,1972485.0
2008-09-15 19:32:00,1.90988,1.91018,1.90988,1.91018,5253532.0
2008-09-15 19:33:00,1.9102,1.91068,1.9102,1.91068,12225732.0
2008-09-15 19:34:00,1.91081,1.91093,1.91081,1.91083,4872511.0
2008-09-15 19:35:00,1.91056,1.91057,1.91037,1.91038,10447949.0
2008-09-15 19:36:00,1.91028,1.91028,1.9097,1.9097,4791057.0
2008-09-15 19:37:00,1.90967,1.90983,1.90958,1.90983,22025061.0
2008-09-15 19:38:00,1.90985,1.90992,1.90985,1.9099,5924210.0
2008-09-15 19:39:00,1.91001,1.91021,1.91001,1.91017,16297471.0
2008-09-15 19:40:00,1.91016,1.91022,1.90999,1.90999,2385753.0
2008-09-15 19:41:00,1.90993,1.91017,1.90988,1.91017,4024779.0
2008-09-15 19:42:00,1.91026,1.91049,1.91026,1.91041,13459538.0
2008-09-15 19:43:00,1.91037,1.91037,1.91,1.91025,6695677.0
2008-09-15 19:44:00,1.91043,1.91061,1.91043,1.91049,5420129.0
2008-09-15 19:45:00,1.91044,1.91069,1.91032,1.91069,13910427.0
2008-09-15 19:46:00,1.9108,1.91102,1.91077,1.91102,17014598.0
2008-09-15 19:47:00,1.91105,1.91105,1.91095,1.91099,3558766.0
2008-09-15 19:48:00,1.91106,1.91123,1.91106,1.91118,4425973.0
2008-09-15 19:49:00,1.91099,1.91113,1.9109,1.9109,3064103.0
2008-09-15 19:50:00,1.91088,1.91118,1.9107,1.91118,15167239.0
2008-09-15 19:51:00,1.91125,1.9113,1.91087,1.91087,4374742.0
2008-09-15 19:52:00,1.91053,1.91053,1.90999,1.91001,3589540.0
2008-09-15 19:53:00,1.90978,1.90981,1.9097,1.9097,5115657.0
2008-09-15 19:54:00,1.90965,1.91039,1.90965,1.91039,4344527.0
2008-09-15 19:55:00,1.91068,1.91095,1.9105,1.9105,11116609.0
2008-09-15 19:56:00,1.91066,1.91115,1.91066,1.91115,4586433.0
2008-09-15 19:57:00,1.91129,1.91176,1.91129,1.91176,2859620.0
2008-09-15 19:58:00,1.91187,1.91273,1.91187,1.91273,8022902.0
2008-09-15 19:59:00,1.91306,1.91361,1.91306,1.91345,4127308.0
2008-09-15 20:00:00,1.91356,1.91359,1.91327,1.91359,26360257.0
2008-09-15 20:01:00,1.91365,1.91368,1.91353,1.91366,1442201.0
2008-09-15 20:02:00,1.91372,1.91372,1.91335,1.91335,11513922.0
2008-09-15 20:03:00,1.91298,1.91298,1.91143,1.91153,5307005.0
2008-09-15 20:04:00,1.91161,1.91198,1.9115,1.91186,10755579.0
2008-09-15 20:05:00,1.91183,1.91194,1.91169,1.91172,28059642.0
2008-09-15 20:06:00,1.91159,1.91159,1.9111,1.9111,14656720.0
2008-09-15 20:07:00,1.91088,1.91111,1.91088,1.91096,11466301.0
2008-09-15 20:08:00,1.91088,1.91096,1.91081,1.91081,3387592.0
2008-09-15 20:09:00,1.9108,1.9108,1.91067,1.91072,5495787.0
2008-09-15 20:10:00,1.91071,1.91085,1.91048,1.91048,16625011.0
2008-09-15 20:11:00,1.91066,1.91132,1.91066,1.91132,2409120.0
2008-09-15 20:12:00,1.91142,1.9115,1.91129,1.91129,8262524.0
2008-09-15 20:13:00,1.9112,1.91145,1.9112,1.91145,9338909.0
2008-09-15 20:14:00,1.91129,1.91151,1.91128,1.91151,12829254.0
2008-09-15 20:15:00,1.91155,1.91181,1.91155,1.91181,5069071.0
2008-09-15 20:16:00,1.91183,1.91202,1.91175,1.91175,4142225.0
2008-09-15 20:17:00,1.91183,1.91224,1.91183,1.91224,5453423.0
2008-09-15 20:18:00,1.91249,1.91285,1.91249,1.91282,8300502.0
2008-09-15 20:19:00,1.91272,1.91277,1.91246,1.91255,7554599.0
2008-09-15 20:20:00,1.91246,1.91272,1.91246,1.91256,1707913.0
2008-09-15 20:21:00,1.91244,1.91247,1.91221,1.91221,10174134.0
2008-09-15 20:22:00,1.91209,1.91212,1.91199,1.91212,6365127.0
2008-09-15 20:23:00,1.91223,1.91256,1.9122,1.91256,15416110.0
2008-09-15 20:24:00,1.91267,1.91277,1.91265,1.91266,3926897.0
2008-09-15 20:25:00,1.91261,1.91305,1.91261,1.91305,5563722.0
2008-09-15 20:26:00,1.91307,1.91341,1.91307,1.91341,4030503.0
2008-09-15 20:27:00,1.91342,1.91356,1.91335,1.91354,3177309.0
2008-09-15 20:28:00,1.91377,1.91398,1.9137,1.91396,9217301.0
2008-09-15 20:29:00,1.91391,1.9142,1.91391,1.9141,8818136.0
2008-09-15 20:30:00,1.91396,1.91407,1.91368,1.91407,9103620.0
2008-09-15 20:31:00,1.91404,1.9141,1.91383,1.91383,4971734.0
2008-09-15 20:32:00,1.91374,1.91398,1.91374,1.91381,4426254.0
2008-09-15 20:33:00,1.91387,1.91396,1.91387,1.91388,4470155.0
2008-09-15 20:34:00,1.91387,1.91394,1.91363,1.91387,3302313.0
2008-09-15 20:35:00,1.91383,1.9139,1.91374,1.91374,8367045.0
2008-09-15 20:36:00,1.91373,1.91385,1.91369,1.91377,3699807.0
2008-09-15 20:37:00,1.91381,1.9139,1.91369,1.91375,7405677.0
2008-09-15 20:38:00,1.9138,1.91383,1.91341,1.91341,11733658.0
2008-09-15 20:39:00,1.91346,1.91346,1.91308,1.91308,3017026.0
2008-09-15 20:40:00,1.91298,1.91319,1.91289,1.91319,3266035.0
2008-09-15 20:41:00,1.91334,1.91379,1.91334,1.91379,17139187.0
2008-09-15 20:42:00,1.91397,1.9144,1.91397,1.9144,13731880.0
2008-09-15 20:43:00,1.91443,1.91479,1.91443,1.91465,11711638.0
2008-09-15 20:44:00,1.91456,1.91482,1.91456,1.91458,8074829.0
2008-09-15 20:45:00,1.91472,1.91476,1.91471,1.91474,6225723.0
2008-09-15 20:46:00,1.91458,1.91483,1.91453,1.91483,4455943.0
2008-09-15 20:47:00,1.91496,1.91505,1.91473,1.91498,3875987.0
2008-09-15 20:48:00,1.91515,1.91556,1.91398,1.91556,4212788.0
2008-09-15 20:49:00,1.91581,1.91583,1.91572,1.91583,4924552.0
2008-09-15 20:50:00,1.91597,1.91612,1.91591,1.91591,6924436.0
2008-09-15 20:51:00,1.91578,1.91578,1.91546,1.91566,9967725.0
2008-09-15 20:52:00,1.91588,1.91594,1.91575,1.91575,9378716.0
2008-09-15 20:53:00,1.91587,1.91591,1.91566,1.91566,2634191.0
2008-09-15 20:54:00,1.91537,1.91541,1.9152,1.9152,21319660.0
2008-09-15 20:55:00,1.91511,1.91531,1.91486,1.91531,10438533.0
2008-09-15 20:56:00,1.91518,1.91518,1.91481,1.91481,3079923.0
2008-09-15 20:57:00,1.91465,1.91465,1.91394,1.91404,8256727.0
2008-09-15 20:58:00,1.91382,1.91417,1.91354,1.91354,5786166.0
2008-09-15 20:59:00,1.91327,1.91327,1.91255,1.91255,2932532.0
2008-09-15 21:00:00,1.9123,1.9123,1.91169,1.91183,15121663.0
2008-09-15 21:01:00,1.91207,1.91247,1.91207,1.91235,8069112.0
2008-09-15 21:02:00,1.91266,1.91302,1.91266,1.91298,6857715.0
2008-09-15 21:03:00,1.91314,1.91326,1.91314,1.91321,2959916.0
2008-09-15 21:04:00,1.91307,1.91313,1.91299,1.913,8359978.0
2008-09-15 21:05:00,1.91325,1.91352,1.91325,1.91325,8824436.0
2008-09-15 21:06:00,1.91318,1.91325,1.91297,1.91325,6354870.0
2008-09-15 21:07:00,1.91325,1.91367,1.9132,1.91367,9450996.0
2008-09-15 21:08:00,1.91366,1.91367,1.91358,1.91358,5986003.0
2008-09-15 21:09:00,1.91362,1.91362,1.91347,1.91355,26157411.0
2008-09-15 21:10:00,1.91363,1.91444,1.91363,1.91444,9484616.0
2008-09-15 21:11:00,1.91432,1.91491,1.9138,1.91491,7536022.0
2008-09-15 21:12:00,1.91498,1.91519,1.91498,1.91518,4108068.0
2008-09-15 21:13:00,1.9151,1.9151,1.91474,1.91474,4123601.0
2008-09-15 21:14:00,1.91483,1.91507,1.91482,1.91507,4121353.0
2008-09-15 21:15:00,1.91515,1.91515,1.91485,1.91485,13767398.0
2008-09-15 21:16:00,1.91473,1.91473,1.91421,1.91421,9854144.0
2008-09-15 21:17:00,1.91418,1.91467,1.91418,1.91467,2638067.0
2008-09-15 21:18:00,1.91474,1.91481,1.91474,1.91477,4444716.0
2008-09-15 21:19:00,1.91487,1.91554,1.91487,1.9153,10970013.0
2008-09-15 21:20:00,1.91499,1.91499,1.91486,1.91488,5658939.0
2008-09-15 21:21:00,1.91499,1.91544,1.91499,1.91544,8273447.0
2008-09-15 21:22:00,1.91549,1.91557,1.91546,1.91554,9466488.0
2008-09-15 21:23:00,1.91591,1.91678,1.91591,1.91678,8142660.0
2008-09-15 21:24:00,1.91684,1.91717,1.91684,1.91717,4537525.0
2008-09-15 21:25:00,1.91721,1.91767,1.91715,1.91767,5865922.0
2008-09-15 21:26:00,1.91774,1.91831,1.91771,1.91831,1702652.0
2008-09-15 21:27:00,1.91851,1.91862,1.91783,1.91804,13728030.0
2008-09-15 21:28:00,1.91813,1.91971,1.91813,1.91971,23616148.0
2008-09-15 21:29:00,1.91979,1.92016,1.91936,1.91936,6693108.0
2008-09-15 21:30:00,1.91933,1.91937,1.91923,1.91933,3980766.0
2008-09-15 21:31:00,1.91949,1.91949,1.91802,1.91936,1773858.0
2008-09-15 21:32:00,1.91919,1.91919,1.91853,1.91853,3000304.0
2008-09-15 21:33:00,1.91846,1.91846,1.91831,1.91838,5194205.0
2008-09-15 21:34:00,1.91855,1.9193,1.91855,1.919,18440782.0
2008-09-15 21:35:00,1.91912,1.92048,1.91912,1.9202,13310418.0
2008-09-15 21:36:00,1.92,1.92012,1.91976,1.92012,1910442.0
2008-09-15 21:37:00,1.9205,1.92132,1.9205,1.92132,19913143.0
2008-09-15 21:38:00,1.92122,1.92122,1.9207,1.92088,7514249.0
2008-09-15 21:39:00,1.92096,1.92108,1.92085,1.92107,4962353.0
2008-09-15 21:40:00,1.92098,1.921,1.92051,1.92051,2040386.0
2008-09-15 21:41:00,1.92061,1.92103,1.92023,1.92103,18188838.0
2008-09-15 21:42:00,1.92111,1.92111,1.92047,1.92047,18800924.0
2008-09-15 21:43:00,1.92037,1.92062,1.92037,1.92058,7057081.0
2008-09-15 21:44:00,1.92045,1.92045,1.91962,1.91962,4260008.0
2008-09-15 21:45:00,1.91933,1.91933,1.91879,1.91916,2549721.0
2008-09-15 21:46:00,1.91904,1.91904,1.91836,1.91836,4952674.0
2008-09-15 21:47:00,1.9184,1.91861,1.9181,1.91861,5720364.0
2008-09-15 21:48:00,1.91855,1.91855,1.91829,1.91829,18721067.0
2008-09-15 21:49:00,1.91823,1.91839,1.91821,1.91833,5953143.0
2008-09-15 21:50:00,1.91846,1.91893,1.91846,1.9188,10431177.0
2008-09-15 21:51:00,1.91875,1.91876,1.91852,1.91876,30438211.0
2008-09-15 21:52:00,1.91893,1.91927,1.91893,1.91899,24174151.0
2008-09-15 21:53:00,1.91927,1.91975,1.91927,1.91975,2826551.0
2008-09-15 21:54:00,1.91993,1.92008,1.91978,1.91978,5265602.0
2008-09-15 21:55:00,1.91989,1.92028,1.91956,1.92028,3474964.0
2008-09-15 21:56:00,1.92041,1.92139,1.92041,1.92139,3647879.0
2008-09-15 21:57:00,1.92142,1.92185,1.92142,1.92185,9453971.0
2008-09-15 21:58:00,1.9219,1.92237,1.92189,1.92237,4459113.0
2008-09-15 21:59:00,1.9223,1.92297,1.9223,1.92297,5266413.0
2008-09-15 22:00:00,1.923,1.92357,1.923,1.92357,7653526.0
2008-09-15 22:01:00,1.9235,1.92392,1.92335,1.92392,5885423.0
2008-09-15 22:02:00,1.92392,1.92392,1.92316,1.92316,21256948.0
2008-09-15 22:03:00,1.923,1.92323,1.92293,1.92309,2161809.0
2008-09-15 22:04:00,1.92291,1.92291,1.92241,1.92241,17464552.0
2008-09-15 22:05:00,1.92238,1.92238,1.92173,1.92173,5943847.0
2008-09-15 22:06:00,1.92167,1.92167,1.92089,1.92089,11266345.0
2008-09-15 22:07:00,1.92104,1.92182,1.92104,1.92182,9964740.0
2008-09-15 22:08:00,1.92215,1.92268,1.92215,1.92268,12331919.0
2008-09-15 22:09:00,1.92266,1.92266,1.92217,1.92217,12299809.0
2008-09-15 22:10:00,1.92216,1.92221,1.92183,1.92183,4244952.0
2008-09-15 22:11:00,1.92165,1.92177,1.92135,1.92177,2965392.0
2008-09-15 22:12:00,1.92201,1.92279,1.9211,1.92279,9991094.0
2008-09-15 22:13:00,1.92273,1.92273,1.92242,1.92242,2965880.0
2008-09-15 22:14:00,1.92236,1.92253,1.92225,1.92234,4153181.0
2008-09-15 22:15:00,1.92249,1.92283,1.92249,1.92261,5451977.0
2008-09-15 22:16:00,1.92251,1.92251,1.92146,1.92146,18602287.0
2008-09-15 22:17:00,1.92127,1.92148,1.92108,1.92148,9959763.0
2008-09-15 22:18:00,1.92176,1.92225,1.92176,1.92225,28777254.0
2008-09-15 22:19:00,1.92217,1.92217,1.92176,1.92176,3901658.0
2008-09-15 22:20:00,1.92154,1.92164,1.92136,1.92159,10265479.0
2008-09-15 22:21:00,1.92155,1.92168,1.92124,1.92168,4574542.0
2008-09-15 22:22:00,1.92163,1.9217,1.92149,1.92159,11608395.0
2008-09-15 22:23:00,1.92157,1.92157,1.92067,1.92067,8327703.0
2008-09-15 22:24:00,1.92057,1.92079,1.92046,1.92046,12889472.0
2008-09-15 22:25:00,1.92031,1.92031,1.91987,1.91987,5237008.0
2008-09-15 22:26:00,1.91965,1.91965,1.91926,1.91929,4157977.0
2008-09-15 22:27:00,1.91914,1.91987,1.91903,1.9197,1774702.0
2008-09-15 22:28:00,1.91964,1.9199,1.91964,1.91988,2894613.0
2008-09-15 22:29:00,1.91998,1.92005,1.91988,1.91998,8129945.0
2008-09-15 22:30:00,1.91995,1.91995,1.91955,1.91955,8470980.0
2008-09-15 22:31:00,1.91968,1.9203,1.91968,1.9203,8609998.0
2008-09-15 22:32:00,1.92033,1.92077,1.92033,1.92062,10670827.0
2008-09-15 22:33:00,1.92055,1.92108,1.92055,1.92108,5544894.0
2008-09-15 22:34:00,1.92086,1.92101,1.92081,1.92101,10475944.0
2008-09-15 22:35:00,1.92112,1.92122,1.92106,1.92111,9775442.0
2008-09-15 22:36:00,1.92107,1.92114,1.92088,1.92114,7734188.0
2008-09-15 22:37:00,1.92137,1.92165,1.92137,1.92164,2216443.0
2008-09-15 22:38:00,1.9217,1.9218,1.9216,1.9216,10214513.0
2008-09-15 22:39:00,1.92173,1.9219,1.92173,1.92188,14048273.0
2008-09-15 22:40:00,1.92189,1.92189,1.92146,1.92146,5986711.0
2008-09-15 22:41:00,1.92144,1.92152,1.92136,1.92152,4282856.0
2008-09-15 22:42:00,1.92148,1.92148,1.92124,1.92133,2724163.0
2008-09-15 22:43:00,1.92129,1.92145,1.92124,1.92138,7104260.0
2008-09-15 22:44:00,1.92124,1.92149,1.92124,1.92149,4039254.0
2008-09-15 22:45:00,1.92143,1.92147,1.92142,1.92143,3026024.0
2008-09-15 22:46:00,1.92146,1.92171,1.92146,1.92171,9543073.0
2008-09-15 22:47:00,1.92159,1.9216,1.92114,1.92114,8244790.0
2008-09-15 22:48:00,1.92086,1.92086,1.92039,1.92039,9271448.0
2008-09-15 22:49:00,1.92056,1.92135,1.92056,1.92135,18369029.0
2008-09-15 22:50:00,1.92125,1.9213,1.92114,1.92119,15503579.0
2008-09-15 22:51:00,1.921,1.921,1.9201,1.9201,20635240.0
2008-09-15 22:52:00,1.92021,1.92048,1.92021,1.92048,8392457.0
2008-09-15 22:53:00,1.92068,1.92142,1.92068,1.92142,7089134.0
2008-09-15 22:54:00,1.92158,1.92191,1.92158,1.92191,6532570.0
2008-09-15 22:55:00,1.92204,1.92257,1.92204,1.92257,3118088.0
2008-09-15 22:56:00,1.92265,1.92313,1.92239,1.92313,2369328.0
2008-09-15 22:57:00,1.92342,1.92371,1.92342,1.92367,13846767.0
2008-09-15 22:58:00,1.92393,1.9251,1.92393,1.9251,11923045.0
2008-09-15 22:59:00,1.92526,1.92538,1.9251,1.92538,8807077.0
2008-09-15 23:00:00,1.92548,1.92562,1.92548,1.9256,3143341.0
2008-09-15 23:01:00,1.92549,1.92549,1.92532,1.92532,5721443.0
2008-09-15 23:02:00,1.92523,1.92603,1.92523,1.92603,4493069.0
2008-09-15 23:03:00,1.92632,1.92714,1.92632,1.92714,7643707.0
2008-09-15 23:04:00,1.92713,1.92713,1.92694,1.92702,6031119.0
2008-09-15 23:05:00,1.92705,1.92711,1.92697,1.92711,14256356.0
2008-09-15 23:06:00,1.92689,1.92689,1.92639,1.92648,9896161.0
2008-09-15 23:07:00,1.92681,1.92719,1.92681,1.92712,7200518.0
2008-09-15 23:08:00,1.92676,1.92676,1.92629,1.92629,11362184.0
2008-09-15 23:09:00,1.92614,1.92614,1.92538,1.92539,6321280.0
2008-09-15 23:10:00,1.92545,1.92552,1.92387,1.92497,9565848.0
2008-09-15 23:11:00,1.92489,1.92536,1.92447,1.92513,11613471.0
2008-09-15 23:12:00,1.92497,1.92497,1.92443,1.9248,12768525.0
2008-09-15 23:13:00,1.92482,1.92493,1.92474,1.92477,7848433.0
2008-09-15 23:14:00,1.92459,1.92459,1.92398,1.92401,9055837.0
2008-09-15 23:15:00,1.92381,1.92381,1.92333,1.9238,8883434.0
2008-09-15 23:16:00,1.92398,1.92409,1.92308,1.92308,5132142.0
2008-09-15 23:17:00,1.92311,1.92407,1.92311,1.9236,8274013.0
2008-09-15 23:18:00,1.92352,1.92366,1.92287,1.92299,5620968.0
2008-09-15 23:19:00,1.92314,1.92342,1.92314,1.92342,10417731.0
2008-09-15 23:20:00,1.92341,1.92341,1.92285,1.92291,2353790.0
2008-09-15 23:21:00,1.92287,1.92293,1.92285,1.92291,4380590.0
2008-09-15 23:22:00,1.92281,1.92288,1.92273,1.92288,5441780.0
2008-09-15 23:23:00,1.92291,1.92297,1.92282,1.92294,4348141.0
2008-09-15 23:24:00,1.92269,1.92282,1.92244,1.92255,5691934.0
2008-09-15 23:25:00,1.92221,1.92221,1.92196,1.92198,3182443.0
2008-09-15 23:26:00,1.9219,1.92203,1.9219,1.92191,4843776.0
2008-09-15 23:27:00,1.92201,1.92241,1.92201,1.92241,3436253.0
2008-09-15 23:28:00,1.92275,1.92295,1.92275,1.9229,7005181.0
2008-09-15 23:29:00,1.92292,1.92298,1.92285,1.92285,5109347.0
2008-09-15 23:30:00,1.92299,1.92299,1.92267,1.92275,6263258.0
2008-09-15 23:31:00,1.92284,1.9233,1.92284,1.92301,2279920.0
2008-09-15 23:32:00,1.92286,1.92286,1.92225,1.92277,3607144.0
2008-09-15 23:33:00,1.92295,1.92306,1.92242,1.92279,7442872.0
2008-09-15 23:34:00,1.92307,1.92377,1.92307,1.92377,7565127.0
2008-09-15 23:35:00,1.92381,1.92433,1.9237,1.92433,2189260.0
2008-09-15 23:36:00,1.92442,1.92449,1.92427,1.92427,3642636.0
2008-09-15 23:37:00,1.92397,1.92402,1.92377,1.92378,5571934.0
2008-09-15 23:38:00,1.9241,1.92449,1.92363,1.92363,7415016.0
2008-09-15 23:39:00,1.92347,1.92347,1.92293,1.92323,14126017.0
2008-09-15 23:40:00,1.92328,1.92338,1.92325,1.92334,18825573.0
2008-09-15 23:41:00,1.9235,1.92358,1.92344,1.92344,4739074.0
2008-09-15 23:42:00,1.92319,1.9232,1.92301,1.9232,12862610.0
2008-09-15 23:43:00,1.92321,1.92321,1.92267,1.92299,6454671.0
2008-09-15 23:44:00,1.92295,1.92312,1.92256,1.92312,5283380.0
2008-09-15 23:45:00,1.92327,1.9233,1.92315,1.9233,3303104.0
2008-09-15 23:46:00,1.92325,1.92335,1.92283,1.92283,19378904.0
2008-09-15 23:47:00,1.92286,1.92303,1.92286,1.92292,842155.0
2008-09-15 23:48:00,1.92314,1.92352,1.92314,1.92339,1702399.0
2008-09-15 23:49:00,1.92323,1.92323,1.92288,1.923,5623227.0
2008-09-15 23:50:00,1.923,1.923,1.92262,1.92262,4585917.0
2008-09-15 23:51:00,1.92251,1.92279,1.92239,1.92244,12922894.0
2008-09-15 23:52:00,1.92246,1.92246,1.92229,1.92232,8212750.0
2008-09-15 23:53:00,1.92239,1.92267,1.92228,1.92267,7416542.0
2008-09-15 23:54:00,1.92248,1.9229,1.92248,1.9229,8845404.0
2008-09-15 23:55:00,1.92289,1.92303,1.92278,1.92278,7348841.0
2008-09-15 23:56:00,1.92282,1.9231,1.92282,1.9231,5420240.0
2008-09-15 23:57:00,1.92331,1.92348,1.92329,1.92348,35277116.0
2008-09-15 23:58:00,1.9234,1.92386,1.9234,1.92386,9048586.0
2008-09-15 23:59:00,1.92376,1.92376,1.92334,1.92334,6583005.0
2008-09-16 00:00:00,1.92316,1.92316,1.92276,1.92276,10624523.0
2008-09-16 00:01:00,1.92282,1.9231,1.92152,1.92294,10283875.0
2008-09-16 00:02:00,1.92291,1.92291,1.92264,1.92276,5812725.0
2008-09-16 00:03:00,1.92279,1.92301,1.92274,1.92301,8280251.0
2008-09-16 00:04:00,1.92327,1.92383,1.92327,1.92383,5379293.0
2008-09-16 00:05:00,1.92399,1.92468,1.92399,1.92468,19865231.0
2008-09-16 00:06:00,1.9247,1.925,1.92467,1.925,4200079.0
2008-09-16 00:07:00,1.92496,1.92496,1.92453,1.92473,7186518.0
2008-09-16 00:08:00,1.92509,1.9257,1.92509,1.9257,12248109.0
2008-09-16 00:09:00,1.92556,1.92569,1.92531,1.92567,4156785.0
2008-09-16 00:10:00,1.92549,1.92549,1.92508,1.92544,8985801.0
2008-09-16 00:11:00,1.92562,1.92562,1.92493,1.92493,17633501.0
2008-09-16 00:12:00,1.92464,1.92513,1.92456,1.92513,1880134.0
2008-09-16 00:13:00,1.92527,1.92546,1.92527,1.92546,8078946.0
2008-09-16 00:14:00,1.92549,1.92549,1.92535,1.92542,2920340.0
2008-09-16 00:15:00,1.92537,1.92539,1.92481,1.92481,6272984.0
2008-09-16 00:16:00,1.92453,1.92471,1.92447,1.92471,5007368.0
2008-09-16 00:17:00,1.92481,1.92492,1.92471,1.92484,4364107.0
2008-09-16 00:18:00,1.92471,1.92479,1.92449,1.92449,8718158.0
2008-09-16 00:19:00,1.92446,1.92448,1.92413,1.92413,9650795.0
2008-09-16 00:20:00,1.92414,1.92433,1.92403,1.92433,53794542.0
2008-09-16 00:21:00,1.92459,1.92469,1.92402,1.92402,7505624.0
2008-09-16 00:22:00,1.92397,1.92403,1.92382,1.92382,12021901.0
2008-09-16 00:23:00,1.92378,1.92396,1.92375,1.92396,5322727.0
2008-09-16 00:24:00,1.92395,1.92431,1.92395,1.92402,1994218.0
2008-09-16 00:25:00,1.92411,1.92429,1.92381,1.92408,12533980.0
2008-09-16 00:26:00,1.92418,1.92429,1.92383,1.92383,34639596.0
2008-09-16 00:27:00,1.92377,1.92377,1.92346,1.92356,4337821.0
2008-09-16 00:28:00,1.92345,1.92383,1.92338,1.92338,6674618.0
2008-09-16 00:29:00,1.92339,1.92374,1.92339,1.92352,4466975.0
2008-09-16 00:30:00,1.92361,1.92384,1.92341,1.92341,7504160.0
2008-09-16 00:31:00,1.92325,1.92325,1.92301,1.92301,7163376.0
2008-09-16 00:32:00,1.92297,1.92321,1.92294,1.92321,5755817.0
2008-09-16 00:33:00,1.92336,1.92364,1.92323,1.92323,2698634.0
2008-09-16 00:34:00,1.92305,1.92324,1.92305,1.92318,2929023.0
2008-09-16 00:35:00,1.92322,1.92349,1.92299,1.92349,3982628.0
2008-09-16 00:36:00,1.92355,1.92359,1.9232,1.9232,30492046.0
2008-09-16 00:37:00,1.92304,1.9232,1.92251,1.9232,6329614.0
2008-09-16 00:38:00,1.92335,1.92335,1.923,1.92301,18761666.0
2008-09-16 00:39:00,1.92294,1.92294,1.92244,1.92248,6829578.0
2008-09-16 00:40:00,1.9227,1.92293,1.92204,1.92204,5794521.0
2008-09-16 00:41:00,1.92216,1.92242,1.92216,1.92242,8805347.0
2008-09-16 00:42:00,1.92226,1.92263,1.92226,1.92245,1980222.0
2008-09-16 00:43:00,1.92226,1.92245,1.92205,1.92206,3702578.0
2008-09-16 00:44:00,1.92221,1.92251,1.92221,1.92251,9257160.0
2008-09-16 00:45:00,1.92251,1.92251,1.92219,1.92219,9624648.0
2008-09-16 00:46:00,1.92202,1.92202,1.92162,1.92162,14132550.0
2008-09-16 00:47:00,1.9217,1.92207,1.9217,1.92207,5154769.0
2008-09-16 00:48:00,1.92196,1.92221,1.92196,1.92213,17608204.0
2008-09-16 00:49:00,1.92185,1.92185,1.92096,1.92096,2480735.0
2008-09-16 00:50:00,1.92088,1.92088,1.92055,1.9206,1394301.0
2008-09-16 00:51:00,1.92058,1.92085,1.92058,1.92075,1701004.0
2008-09-16 00:52:00,1.92064,1.92064,1.92038,1.92038,7963844.0
2008-09-16 00:53:00,1.9205,1.92066,1.92047,1.92047,6253168.0
2008-09-16 00:54:00,1.92047,1.92054,1.92039,1.92045,1351859.0
2008-09-16 00:55:00,1.92029,1.92029,1.91978,1.91978,1134230.0
2008-09-16 00:56:00,1.91976,1.92003,1.91965,1.91965,3252822.0
2008-09-16 00:57:00,1.91966,1.91994,1.91966,1.91994,6976033.0
2008-09-16 00:58:00,1.91985,1.91985,1.91869,1.91869,7436988.0
2008-09-16 00:59:00,1.91843,1.91843,1.91778,1.91778,6102423.0
2008-09-16 01:00:00,1.91743,1.91743,1.91627,1.91627,29275209.0
2008-09-16 01:01:00,1.91613,1.91664,1.91613,1.91645,5700801.0
2008-09-16 01:02:00,1.91657,1.91683,1.91635,1.91635,9580556.0
2008-09-16 01:03:00,1.91625,1.91625,1.9161,1.91619,5814730.0
2008-09-16 01:04:00,1.91629,1.91684,1.91618,1.91684,1817262.0
2008-09-16 01:05:00,1.91708,1.91767,1.91708,1.91767,4626876.0
2008-09-16 01:06:00,1.91802,1.91837,1.91802,1.91818,4802477.0
2008-09-16 01:07:00,1.91822,1.91822,1.91795,1.91795,29471811.0
2008-09-16 01:08:00,1.9179,1.9179,1.91777,1.91777,48808245.0
2008-09-16 01:09:00,1.91757,1.91757,1.91697,1.91717,7382026.0
2008-09-16 01:10:00,1.91741,1.91765,1.91729,1.91729,17370513.0
2008-09-16 01:11:00,1.91731,1.91756,1.91731,1.91756,5791621.0
2008-09-16 01:12:00,1.91756,1.91756,1.91721,1.91743,8356462.0
2008-09-16 01:13:00,1.91739,1.91739,1.91711,1.91713,4454413.0
2008-09-16 01:14:00,1.91709,1.91732,1.91701,1.91732,15422605.0
2008-09-16 01:15:00,1.91732,1.91753,1.91732,1.91733,7494696.0
2008-09-16 01:16:00,1.91737,1.91753,1.91737,1.91748,9285913.0
2008-09-16 01:17:00,1.91749,1.91774,1.91747,1.91774,9671139.0
2008-09-16 01:18:00,1.91765,1.91766,1.91748,1.91753,10642616.0
2008-09-16 01:19:00,1.91738,1.91798,1.91738,1.91738,5426091.0
2008-09-16 01:20:00,1.91749,1.91749,1.91716,1.91716,14947566.0
2008-09-16 01:21:00,1.91726,1.9173,1.91717,1.91726,9627252.0
2008-09-16 01:22:00,1.91743,1.91787,1.91732,1.91772,28664915.0
2008-09-16 01:23:00,1.91822,1.91837,1.91822,1.91835,9070830.0
2008-09-16 01:24:00,1.91829,1.91829,1.91785,1.91801,3705540.0
2008-09-16 01:25:00,1.91778,1.91789,1.91744,1.91788,3859898.0
2008-09-16 01:26:00,1.91802,1.91803,1.91767,1.91767,4521412.0
2008-09-16 01:27:00,1.9176,1.91761,1.91734,1.9176,18608160.0
2008-09-16 01:28:00,1.91761,1.91761,1.91707,1.91707,10836685.0
2008-09-16 01:29:00,1.91705,1.91753,1.91702,1.91753,6206957.0
2008-09-16 01:30:00,1.91778,1.91792,1.91778,1.91792,26584073.0
2008-09-16 01:31:00,1.91789,1.91796,1.91769,1.91791,22534201.0
2008-09-16 01:32:00,1.9181,1.91836,1.9181,1.91836,3757934.0
2008-09-16 01:33:00,1.91852,1.9186,1.9184,1.9186,12240707.0
2008-09-16 01:34:00,1.91857,1.91869,1.91852,1.91868,3484878.0
2008-09-16 01:35:00,1.91894,1.91907,1.91894,1.91907,5775389.0
2008-09-16 01:36:00,1.91915,1.91926,1.91915,1.91926,4875720.0
2008-09-16 01:37:00,1.91926,1.9194,1.91922,1.9194,10159821.0
2008-09-16 01:38:00,1.91915,1.91922,1.9189,1.91922,15513712.0
2008-09-16 01:40:00,1.91929,1.9193,1.91892,1.91914,8103243.0
2008-09-16 01:41:00,1.91909,1.91909,1.91871,1.91889,7481666.0
2008-09-16 01:42:00,1.91887,1.919,1.91855,1.91857,17719672.0
2008-09-16 01:43:00,1.91863,1.91893,1.91848,1.91893,7810638.0
2008-09-16 01:44:00,1.91889,1.91902,1.91885,1.91902,5852772.0
2008-09-16 01:45:00,1.91897,1.91902,1.91851,1.91851,2986484.0
2008-09-16 01:46:00,1.91817,1.91823,1.91804,1.91821,14712538.0
2008-09-16 01:47:00,1.91833,1.91836,1.91817,1.91824,1515245.0
2008-09-16 01:48:00,1.91825,1.91829,1.91824,1.91824,2174790.0
2008-09-16 01:49:00,1.91816,1.91816,1.91784,1.91807,38635954.0
2008-09-16 01:50:00,1.91813,1.91819,1.91802,1.91802,3571440.0
2008-09-16 01:51:00,1.91808,1.91809,1.91797,1.91809,5359443.0
2008-09-16 01:52:00,1.91769,1.91787,1.91762,1.91762,3777649.0
2008-09-16 01:53:00,1.91753,1.91768,1.91729,1.91729,17782345.0
2008-09-16 01:54:00,1.91719,1.91732,1.91691,1.91732,11071593.0
2008-09-16 01:55:00,1.91769,1.91826,1.91769,1.91818,22794774.0
2008-09-16 01:56:00,1.91854,1.91864,1.91824,1.91824,23843427.0
2008-09-16 01:57:00,1.91815,1.91815,1.91784,1.91784,15449757.0
2008-09-16 01:58:00,1.91809,1.91809,1.91774,1.91774,2152887.0
2008-09-16 01:59:00,1.9177,1.91779,1.91767,1.91779,7256934.0
2008-09-16 02:00:00,1.91754,1.91754,1.91713,1.91713,6922573.0
2008-09-16 02:01:00,1.91703,1.91703,1.91673,1.91673,2001382.0
2008-09-16 02:02:00,1.91646,1.91661,1.91588,1.91588,14370528.0
2008-09-16 02:03:00,1.91609,1.91661,1.91609,1.91648,25860548.0
2008-09-16 02:04:00,1.9162,1.91633,1.91605,1.91625,25207092.0
2008-09-16 02:05:00,1.91633,1.91662,1.91631,1.91662,10209878.0
2008-09-16 02:06:00,1.9166,1.91675,1.9166,1.91667,18091712.0
2008-09-16 02:07:00,1.91676,1.91676,1.91638,1.91638,4060242.0
2008-09-16 02:08:00,1.91668,1.91668,1.91638,1.9164,5739391.0
2008-09-16 02:09:00,1.91617,1.91618,1.91608,1.91609,3496957.0
2008-09-16 02:10:00,1.91618,1.91686,1.91618,1.91686,35514251.0
2008-09-16 02:11:00,1.91694,1.91708,1.91688,1.91708,2051496.0
2008-09-16 02:12:00,1.91725,1.91746,1.91723,1.91745,1626673.0
2008-09-16 02:13:00,1.91721,1.91736,1.91716,1.91724,13923098.0
2008-09-16 02:14:00,1.91751,1.91773,1.91747,1.91747,3104132.0
2008-09-16 02:15:00,1.9176,1.9178,1.91755,1.9178,5419736.0
2008-09-16 02:16:00,1.91793,1.91851,1.91763,1.91836,7167694.0
2008-09-16 02:17:00,1.91842,1.91842,1.91745,1.91745,19344622.0
2008-09-16 02:18:00,1.91747,1.91747,1.91681,1.91681,8312038.0
2008-09-16 02:19:00,1.91686,1.91693,1.91661,1.91693,8531527.0
2008-09-16 02:20:00,1.91711,1.91718,1.91702,1.91702,5767206.0
2008-09-16 02:21:00,1.91706,1.91717,1.91705,1.91717,15468853.0
2008-09-16 02:22:00,1.91738,1.91759,1.91738,1.91759,11217646.0
2008-09-16 02:23:00,1.91765,1.91771,1.91754,1.91754,4684139.0
2008-09-16 02:24:00,1.91723,1.91723,1.91682,1.91706,6012273.0
2008-09-16 02:25:00,1.91674,1.91705,1.91651,1.91705,3435070.0
2008-09-16 02:26:00,1.91723,1.91762,1.91723,1.91762,13555599.0
2008-09-16 02:27:00,1.91766,1.91784,1.91766,1.91784,4086931.0
2008-09-16 02:28:00,1.91802,1.91878,1.91802,1.91878,21168813.0
2008-09-16 02:29:00,1.91898,1.91903,1.91896,1.91896,25480757.0
2008-09-16 02:30:00,1.91886,1.91913,1.91877,1.91877,6210061.0
2008-09-16 02:31:00,1.91883,1.91883,1.91859,1.91874,10850790.0
2008-09-16 02:32:00,1.9186,1.9186,1.91843,1.91851,17224992.0
2008-09-16 02:33:00,1.91841,1.9186,1.91832,1.91832,4741414.0
2008-09-16 02:34:00,1.91826,1.91826,1.91801,1.91808,3723614.0
2008-09-16 02:35:00,1.91828,1.91863,1.9182,1.9182,3458596.0
2008-09-16 02:36:00,1.91821,1.91879,1.9182,1.9182,9055436.0
2008-09-16 02:37:00,1.9178,1.91851,1.9178,1.91845,29095532.0
2008-09-16 02:38:00,1.91843,1.91855,1.91834,1.91855,9382373.0
2008-09-16 02:39:00,1.91844,1.91865,1.91844,1.91865,15329265.0
2008-09-16 02:40:00,1.91856,1.9186,1.91845,1.91845,5486441.0
2008-09-16 02:41:00,1.9186,1.91879,1.91854,1.91854,10055382.0
2008-09-16 02:42:00,1.91844,1.91844,1.918,1.91817,10064667.0
2008-09-16 02:43:00,1.91818,1.91818,1.91777,1.91777,8781005.0
2008-09-16 02:44:00,1.9174,1.9174,1.91693,1.91693,7880859.0
2008-09-16 02:45:00,1.91697,1.917,1.91644,1.91667,16239452.0
2008-09-16 02:46:00,1.91635,1.91638,1.91616,1.91638,4562077.0
2008-09-16 02:47:00,1.91652,1.91663,1.91647,1.91663,8970012.0
2008-09-16 02:48:00,1.9166,1.91667,1.91647,1.91664,5571009.0
2008-09-16 02:49:00,1.9167,1.91691,1.9167,1.9169,16511894.0
2008-09-16 02:50:00,1.91687,1.91695,1.91673,1.91695,7637894.0
2008-09-16 02:51:00,1.91699,1.91733,1.91697,1.91715,53830644.0
2008-09-16 02:52:00,1.91704,1.91708,1.9169,1.91696,28105864.0
2008-09-16 02:53:00,1.91667,1.91668,1.91643,1.91643,4848538.0
2008-09-16 02:54:00,1.91637,1.91665,1.91622,1.91665,4783291.0
2008-09-16 02:55:00,1.91661,1.91661,1.91598,1.91598,1826396.0
2008-09-16 02:56:00,1.91598,1.91613,1.91577,1.91584,5788105.0
2008-09-16 02:57:00,1.91587,1.91597,1.91583,1.91597,9370653.0
2008-09-16 02:58:00,1.91607,1.91655,1.91607,1.91655,6163696.0
2008-09-16 02:59:00,1.91662,1.91704,1.91662,1.91704,28469521.0
2008-09-16 03:00:00,1.9173,1.9181,1.9173,1.9181,5829597.0
2008-09-16 03:01:00,1.91823,1.91837,1.91814,1.91837,7990748.0
2008-09-16 03:02:00,1.9185,1.91883,1.91848,1.91883,7178466.0
2008-09-16 03:03:00,1.91882,1.91912,1.91882,1.91908,3486040.0
2008-09-16 03:04:00,1.9191,1.91955,1.9191,1.91955,1044602.0
2008-09-16 03:05:00,1.91958,1.91962,1.91828,1.91828,1414523.0
2008-09-16 03:06:00,1.91823,1.91864,1.91823,1.91864,5696609.0
2008-09-16 03:07:00,1.91866,1.91886,1.91863,1.91863,8701753.0
2008-09-16 03:08:00,1.91862,1.91874,1.91855,1.9186,1759964.0
2008-09-16 03:09:00,1.91863,1.91868,1.91855,1.91855,1525327.0
2008-09-16 03:10:00,1.91835,1.91865,1.91835,1.91847,2367566.0
2008-09-16 03:11:00,1.91832,1.91832,1.9176,1.9176,19405118.0
2008-09-16 03:12:00,1.91751,1.91751,1.91722,1.91726,4780903.0
2008-09-16 03:13:00,1.91713,1.91735,1.91706,1.91735,13659917.0
2008-09-16 03:14:00,1.91733,1.91733,1.91706,1.91706,10694054.0
2008-09-16 03:15:00,1.91696,1.91737,1.91685,1.91737,10009906.0
2008-09-16 03:16:00,1.91749,1.91791,1.91749,1.91779,3715583.0
2008-09-16 03:17:00,1.91794,1.91828,1.91791,1.91822,2027047.0
2008-09-16 03:18:00,1.91844,1.91857,1.91837,1.91837,8394838.0
2008-09-16 03:19:00,1.91817,1.91849,1.91815,1.91849,5835369.0
2008-09-16 03:20:00,1.91858,1.91892,1.91848,1.91853,7421840.0
2008-09-16 03:21:00,1.91862,1.91873,1.91859,1.91872,17455961.0
2008-09-16 03:22:00,1.91889,1.91911,1.91889,1.91911,6730767.0
2008-09-16 03:23:00,1.91893,1.91893,1.91853,1.91866,29131599.0
2008-09-16 03:24:00,1.91903,1.91937,1.91903,1.91937,4144254.0
2008-09-16 03:25:00,1.91937,1.91942,1.91926,1.91926,2959207.0
2008-09-16 03:26:00,1.91939,1.91952,1.91922,1.91922,2602346.0
2008-09-16 03:27:00,1.91925,1.91926,1.91915,1.91919,5563865.0
2008-09-16 03:28:00,1.91925,1.9196,1.91925,1.9196,7103001.0
2008-09-16 03:29:00,1.9197,1.91988,1.91964,1.91988,7549458.0
2008-09-16 03:30:00,1.91991,1.91996,1.91989,1.91993,4122727.0
2008-09-16 03:31:00,1.91995,1.91995,1.91968,1.91968,7388330.0
2008-09-16 03:32:00,1.91986,1.92004,1.91974,1.91974,4463236.0
2008-09-16 03:33:00,1.91956,1.9196,1.91938,1.9196,35206420.0
2008-09-16 03:34:00,1.91983,1.92122,1.91983,1.92122,12736490.0
2008-09-16 03:35:00,1.92137,1.92138,1.92088,1.92088,2184726.0
2008-09-16 03:36:00,1.92102,1.92102,1.92052,1.92078,5712307.0
2008-09-16 03:37:00,1.92081,1.92099,1.92078,1.92086,12637341.0
2008-09-16 03:38:00,1.92093,1.92106,1.92073,1.92073,7876611.0
2008-09-16 03:39:00,1.92075,1.921,1.92075,1.921,50345852.0
2008-09-16 03:40:00,1.92089,1.92089,1.92064,1.92064,8991703.0
2008-09-16 03:41:00,1.92037,1.92037,1.9199,1.9199,3443170.0
2008-09-16 03:42:00,1.92001,1.92001,1.91968,1.91968,4388684.0
2008-09-16 03:43:00,1.91957,1.91957,1.9194,1.9194,4690302.0
2008-09-16 03:44:00,1.91942,1.91947,1.91919,1.91923,6550049.0
2008-09-16 03:45:00,1.919,1.919,1.91859,1.91876,3058268.0
2008-09-16 03:46:00,1.91876,1.91876,1.91848,1.91872,7535628.0
2008-09-16 03:47:00,1.91886,1.91925,1.91886,1.9192,1907603.0
2008-09-16 03:48:00,1.91932,1.91968,1.91932,1.91968,19127345.0
2008-09-16 03:49:00,1.91989,1.9203,1.91989,1.9203,9440851.0
2008-09-16 03:50:00,1.9206,1.92099,1.9206,1.92099,4617624.0
2008-09-16 03:51:00,1.92106,1.92106,1.92071,1.92071,12246885.0
2008-09-16 03:52:00,1.92066,1.92084,1.92057,1.92084,7744091.0
2008-09-16 03:53:00,1.92076,1.92076,1.92031,1.9205,4293681.0
2008-09-16 03:54:00,1.92057,1.92069,1.92043,1.92069,20090243.0
2008-09-16 03:55:00,1.92074,1.92077,1.92064,1.92077,5512136.0
2008-09-16 03:56:00,1.92081,1.92091,1.92077,1.92088,9157544.0
2008-09-16 03:57:00,1.92089,1.92103,1.92077,1.92101,6414393.0
2008-09-16 03:58:00,1.9209,1.92096,1.91945,1.92096,11258895.0
2008-09-16 03:59:00,1.92096,1.92111,1.92096,1.92111,10753566.0
2008-09-16 04:00:00,1.92096,1.92096,1.92041,1.92041,6573144.0
2008-09-16 04:01:00,1.92033,1.92033,1.92007,1.92007,9965405.0
2008-09-16 04:02:00,1.92017,1.9203,1.92009,1.9202,34379804.0
2008-09-16 04:03:00,1.92015,1.92043,1.92015,1.92043,5313952.0
2008-09-16 04:04:00,1.92055,1.92062,1.92038,1.92062,7243806.0
2008-09-16 04:05:00,1.92077,1.92101,1.92068,1.92068,8951028.0
2008-09-16 04:06:00,1.92093,1.92102,1.92086,1.92093,7093097.0
2008-09-16 04:07:00,1.92092,1.92096,1.92077,1.92077,8566548.0
2008-09-16 04:08:00,1.92069,1.92069,1.9205,1.9205,12537980.0
2008-09-16 04:09:00,1.92051,1.92069,1.92036,1.92036,4932156.0
2008-09-16 04:10:00,1.92029,1.92036,1.9201,1.9201,5407467.0
2008-09-16 04:11:00,1.91996,1.91996,1.91954,1.91954,1710783.0
2008-09-16 04:12:00,1.91931,1.91931,1.91907,1.91918,889475.0
2008-09-16 04:13:00,1.91916,1.91916,1.91904,1.91908,21070898.0
2008-09-16 04:14:00,1.91899,1.91899,1.91858,1.91891,3021777.0
2008-09-16 04:15:00,1.91902,1.91919,1.91897,1.91897,5049585.0
2008-09-16 04:16:00,1.91903,1.91954,1.91901,1.91954,6840474.0
2008-09-16 04:17:00,1.91956,1.91979,1.91929,1.91929,13099709.0
2008-09-16 04:18:00,1.91924,1.91947,1.9191,1.91947,5005888.0
2008-09-16 04:19:00,1.91941,1.91941,1.91916,1.91931,18429343.0
2008-09-16 04:20:00,1.91938,1.91954,1.91914,1.91954,13552735.0
2008-09-16 04:21:00,1.91949,1.92001,1.91949,1.91964,7398002.0
2008-09-16 04:22:00,1.91945,1.91957,1.91942,1.91957,5185606.0
2008-09-16 04:23:00,1.91963,1.91975,1.91963,1.91975,3815476.0
2008-09-16 04:24:00,1.91981,1.91993,1.91979,1.91993,2173608.0
2008-09-16 04:25:00,1.9199,1.9199,1.91979,1.91982,8167038.0
2008-09-16 04:26:00,1.91991,1.92025,1.91991,1.92025,6802734.0
2008-09-16 04:27:00,1.92032,1.92061,1.9203,1.92061,3415210.0
2008-09-16 04:28:00,1.92063,1.92063,1.92026,1.92026,2249552.0
2008-09-16 04:29:00,1.91994,1.91994,1.91944,1.91944,5864476.0
2008-09-16 04:30:00,1.91919,1.91946,1.91919,1.91946,4913777.0
2008-09-16 04:31:00,1.91948,1.91955,1.91942,1.91946,6832990.0
2008-09-16 04:32:00,1.91914,1.91916,1.91868,1.91868,3185549.0
2008-09-16 04:33:00,1.91857,1.91883,1.91855,1.91883,5169452.0
2008-09-16 04:34:00,1.91898,1.919,1.91862,1.91862,3073635.0
2008-09-16 04:35:00,1.91851,1.91851,1.91787,1.91828,5713647.0
2008-09-16 04:36:00,1.91834,1.91847,1.91815,1.91838,4727782.0
2008-09-16 04:37:00,1.91851,1.91874,1.91827,1.91827,5913693.0
2008-09-16 04:38:00,1.91814,1.91814,1.9178,1.91786,4128737.0
2008-09-16 04:39:00,1.9179,1.91804,1.91779,1.91804,2419354.0
2008-09-16 04:40:00,1.91808,1.91859,1.91808,1.91812,9675612.0
2008-09-16 04:41:00,1.91804,1.91804,1.91759,1.91773,5429313.0
2008-09-16 04:42:00,1.91783,1.91806,1.91783,1.91788,8782522.0
2008-09-16 04:43:00,1.91805,1.91819,1.91799,1.91819,5427967.0
2008-09-16 04:44:00,1.91812,1.9182,1.91773,1.91778,9166682.0
2008-09-16 04:45:00,1.91796,1.91845,1.91796,1.91845,8364123.0
2008-09-16 04:46:00,1.91862,1.91862,1.91801,1.91801,8653178.0
2008-09-16 04:47:00,1.91794,1.91818,1.91793,1.91817,13762153.0
2008-09-16 04:48:00,1.91817,1.91825,1.91808,1.9182,12150524.0
2008-09-16 04:49:00,1.9182,1.91821,1.9167,1.91813,10023941.0
2008-09-16 04:50:00,1.91818,1.91844,1.91818,1.91838,6827172.0
2008-09-16 04:51:00,1.91835,1.91835,1.91789,1.91789,11092633.0
2008-09-16 04:52:00,1.9179,1.9184,1.9179,1.9184,7122175.0
2008-09-16 04:53:00,1.91848,1.91855,1.91831,1.91831,9240114.0
2008-09-16 04:54:00,1.91836,1.91836,1.91769,1.91769,13729157.0
2008-09-16 04:55:00,1.91759,1.91788,1.91754,1.91788,5689737.0
2008-09-16 04:56:00,1.91793,1.91793,1.91761,1.91772,8188224.0
2008-09-16 04:57:00,1.91771,1.91773,1.91727,1.91727,4472049.0
2008-09-16 04:58:00,1.91749,1.91765,1.91749,1.91749,5532776.0
2008-09-16 04:59:00,1.91744,1.91744,1.91714,1.91716,3091100.0
2008-09-16 05:00:00,1.9172,1.91745,1.9172,1.91728,8056973.0
2008-09-16 05:01:00,1.91746,1.91777,1.91746,1.91777,12033753.0
2008-09-16 05:02:00,1.91778,1.91817,1.91778,1.91795,14363866.0
2008-09-16 05:03:00,1.91789,1.9181,1.91757,1.9181,2220968.0
2008-09-16 05:04:00,1.9182,1.91829,1.91796,1.91806,3100107.0
2008-09-16 05:05:00,1.91809,1.91817,1.918,1.91805,6407620.0
2008-09-16 05:06:00,1.91797,1.91797,1.91769,1.91769,7315171.0
2008-09-16 05:07:00,1.91751,1.91758,1.91744,1.91748,9121246.0
2008-09-16 05:08:00,1.91745,1.91785,1.91745,1.91785,21194800.0
2008-09-16 05:09:00,1.91801,1.91803,1.91784,1.91797,17100794.0
2008-09-16 05:10:00,1.91797,1.91805,1.91783,1.91783,17618482.0
2008-09-16 05:11:00,1.91747,1.91747,1.91724,1.91724,8614987.0
2008-09-16 05:12:00,1.91734,1.91739,1.9173,1.91737,7639017.0
2008-09-16 05:13:00,1.91755,1.91763,1.91754,1.91759,9940700.0
2008-09-16 05:14:00,1.91761,1.91761,1.9174,1.9174,3089673.0
2008-09-16 05:15:00,1.91735,1.91755,1.91707,1.91755,3694552.0
2008-09-16 05:16:00,1.91764,1.91815,1.91763,1.91789,7868268.0
2008-09-16 05:17:00,1.91758,1.91758,1.9172,1.91738,2888214.0
2008-09-16 05:18:00,1.91745,1.9175,1.91698,1.91698,4331369.0
2008-09-16 05:19:00,1.91674,1.91698,1.91656,1.91698,6206419.0
2008-09-16 05:20:00,1.91691,1.91698,1.91684,1.91684,14946560.0
2008-09-16 05:21:00,1.91669,1.91684,1.91669,1.9168,10552180.0
2008-09-16 05:22:00,1.91672,1.91681,1.91657,1.91668,2264682.0
2008-09-16 05:23:00,1.91684,1.9175,1.91684,1.91748,8013873.0
2008-09-16 05:24:00,1.91737,1.91742,1.91732,1.91734,9524007.0
2008-09-16 05:25:00,1.91722,1.91722,1.91663,1.91717,9602150.0
2008-09-16 05:26:00,1.91739,1.91739,1.91696,1.91696,5455425.0
2008-09-16 05:27:00,1.91677,1.91677,1.91632,1.91632,9888635.0
2008-09-16 05:28:00,1.91648,1.91674,1.91648,1.91674,8586813.0
2008-09-16 05:29:00,1.91699,1.91788,1.91699,1.91788,9315934.0
2008-09-16 05:30:00,1.91799,1.91809,1.91791,1.91809,8724989.0
2008-09-16 05:31:00,1.91807,1.91813,1.91791,1.91813,2922670.0
2008-09-16 05:32:00,1.91842,1.91864,1.918,1.918,1920051.0
2008-09-16 05:33:00,1.91789,1.91789,1.91692,1.91693,3923730.0
2008-09-16 05:34:00,1.91689,1.91689,1.91651,1.91651,5386759.0
2008-09-16 05:35:00,1.91649,1.91649,1.91626,1.91626,13206425.0
2008-09-16 05:36:00,1.91647,1.91683,1.91647,1.91683,7992804.0
2008-09-16 05:37:00,1.91672,1.91673,1.91659,1.91665,11492323.0
2008-09-16 05:38:00,1.9166,1.91662,1.91635,1.91635,4886288.0
2008-09-16 05:39:00,1.9164,1.91661,1.91627,1.91649,9853599.0
2008-09-16 05:40:00,1.91635,1.91637,1.91592,1.91592,4102691.0
2008-09-16 05:41:00,1.91582,1.91591,1.91577,1.91591,30442456.0
2008-09-16 05:42:00,1.9159,1.91601,1.91589,1.91593,9153353.0
2008-09-16 05:43:00,1.91593,1.91595,1.91585,1.91595,19783352.0
2008-09-16 05:44:00,1.91575,1.91611,1.91575,1.9161,5972151.0
2008-09-16 05:45:00,1.91627,1.91664,1.91627,1.91656,4251824.0
2008-09-16 05:46:00,1.91652,1.91677,1.91652,1.91677,2838977.0
2008-09-16 05:47:00,1.91679,1.9168,1.91516,1.91642,10712012.0
2008-09-16 05:48:00,1.91633,1.91633,1.91615,1.91618,2941859.0
2008-09-16 05:49:00,1.91623,1.9164,1.91623,1.91633,4320560.0
2008-09-16 05:50:00,1.91627,1.91638,1.91612,1.91618,11743183.0
2008-09-16 05:51:00,1.91626,1.91673,1.91626,1.91673,13392614.0
2008-09-16 05:52:00,1.91679,1.91679,1.91656,1.91656,10864304.0
2008-09-16 05:53:00,1.91639,1.91639,1.91601,1.91601,10614609.0
2008-09-16 05:54:00,1.91604,1.91725,1.91604,1.91725,5986953.0
2008-09-16 05:55:00,1.91746,1.91817,1.91746,1.91817,18878555.0
2008-09-16 05:56:00,1.91821,1.91827,1.91817,1.9182,2068915.0
2008-09-16 05:57:00,1.91825,1.91835,1.91825,1.91826,19635089.0
2008-09-16 05:58:00,1.91806,1.91806,1.91739,1.91739,6503949.0
2008-09-16 05:59:00,1.91711,1.91711,1.9164,1.9164,8366338.0
2008-09-16 06:00:00,1.91619,1.91627,1.91574,1.91627,5598397.0
2008-09-16 06:01:00,1.91644,1.91686,1.91644,1.91686,4372966.0
2008-09-16 06:02:00,1.91692,1.91729,1.91677,1.91677,10490427.0
2008-09-16 06:03:00,1.91663,1.91663,1.9163,1.9163,4006016.0
2008-09-16 06:04:00,1.91641,1.91681,1.91641,1.91681,3724106.0
2008-09-16 06:05:00,1.91698,1.91724,1.91698,1.91724,2884677.0
2008-09-16 06:06:00,1.91728,1.91773,1.91728,1.91773,3034406.0
2008-09-16 06:07:00,1.91781,1.91807,1.91781,1.91786,25657133.0
2008-09-16 06:08:00,1.91753,1.91753,1.91715,1.91737,31418466.0
2008-09-16 06:09:00,1.91737,1.91737,1.91714,1.91714,11371610.0
2008-09-16 06:10:00,1.91698,1.91698,1.91664,1.91664,6134097.0
2008-09-16 06:11:00,1.91672,1.91674,1.91654,1.91674,19846358.0
2008-09-16 06:12:00,1.91688,1.91708,1.91667,1.91675,5378811.0
2008-09-16 06:13:00,1.91668,1.91668,1.91643,1.91647,5040889.0
2008-09-16 06:14:00,1.91636,1.91636,1.91584,1.91584,2498747.0
2008-09-16 06:15:00,1.91579,1.91587,1.91573,1.91573,4684931.0
2008-09-16 06:16:00,1.91557,1.91557,1.91524,1.91554,6642583.0
2008-09-16 06:17:00,1.91556,1.91572,1.91545,1.91554,18083030.0
2008-09-16 06:18:00,1.91553,1.91589,1.91534,1.91577,17252053.0
2008-09-16 06:19:00,1.91583,1.9161,1.91583,1.9161,2219741.0
2008-09-16 06:20:00,1.91593,1.91593,1.9155,1.9155,4926882.0
2008-09-16 06:21:00,1.91527,1.91527,1.91504,1.91504,7401015.0
2008-09-16 06:22:00,1.91498,1.91498,1.91455,1.91455,19363227.0
2008-09-16 06:23:00,1.91449,1.91487,1.91442,1.91487,2118477.0
2008-09-16 06:24:00,1.9148,1.91491,1.91479,1.91479,13978595.0
2008-09-16 06:25:00,1.9147,1.91517,1.91464,1.91517,19769277.0
2008-09-16 06:26:00,1.91547,1.91551,1.9149,1.9149,4811231.0
2008-09-16 06:27:00,1.91499,1.91521,1.91472,1.91472,3088640.0
2008-09-16 06:28:00,1.91468,1.91527,1.91336,1.91527,1775456.0
2008-09-16 06:29:00,1.91517,1.9152,1.91497,1.91497,3717215.0
2008-09-16 06:30:00,1.91499,1.91568,1.91499,1.91568,6517779.0
2008-09-16 06:31:00,1.9159,1.91659,1.9159,1.91659,23649259.0
2008-09-16 06:32:00,1.91674,1.91687,1.91643,1.91687,13206378.0
2008-09-16 06:33:00,1.91674,1.91674,1.91621,1.91621,1564795.0
2008-09-16 06:34:00,1.91611,1.91611,1.91585,1.91589,5466332.0
2008-09-16 06:35:00,1.91582,1.91596,1.91578,1.91596,4759308.0
2008-09-16 06:36:00,1.91609,1.91685,1.91609,1.91685,7424691.0
2008-09-16 06:37:00,1.91695,1.91758,1.91695,1.91758,9557282.0
2008-09-16 06:38:00,1.91768,1.91799,1.91753,1.91789,7536387.0
2008-09-16 06:39:00,1.91763,1.91763,1.91731,1.91731,5477097.0
2008-09-16 06:40:00,1.91729,1.91729,1.91701,1.91701,10184767.0
2008-09-16 06:41:00,1.91702,1.91711,1.91694,1.91694,4207020.0
2008-09-16 06:42:00,1.91688,1.91688,1.91628,1.91628,2888501.0
2008-09-16 06:43:00,1.91619,1.91619,1.91569,1.91573,9023944.0
2008-09-16 06:44:00,1.9157,1.91575,1.91554,1.91575,13958632.0
2008-09-16 06:45:00,1.91581,1.91581,1.91568,1.91577,4220536.0
2008-09-16 06:46:00,1.91575,1.91582,1.91566,1.91575,3847719.0
2008-09-16 06:47:00,1.9158,1.91609,1.9158,1.91609,4000846.0
2008-09-16 06:48:00,1.91624,1.9163,1.91595,1.91595,7519479.0
2008-09-16 06:49:00,1.91598,1.91604,1.91577,1.91597,9786024.0
2008-09-16 06:50:00,1.91609,1.91609,1.91579,1.91596,27024910.0
2008-09-16 06:51:00,1.916,1.91638,1.916,1.91638,6279242.0
2008-09-16 06:52:00,1.9164,1.91652,1.9163,1.91639,9423667.0
2008-09-16 06:53:00,1.91649,1.91662,1.91633,1.91662,5965894.0
2008-09-16 06:54:00,1.91666,1.91666,1.91618,1.91635,9796223.0
2008-09-16 06:55:00,1.9162,1.91646,1.9162,1.91645,8862479.0
2008-09-16 06:56:00,1.91659,1.91659,1.91614,1.91633,2831641.0
2008-09-16 06:57:00,1.91625,1.91649,1.91625,1.91631,6453105.0
2008-09-16 06:58:00,1.91623,1.9165,1.91623,1.91628,7952997.0
2008-09-16 06:59:00,1.9162,1.91645,1.91617,1.91635,14284588.0
2008-09-16 07:00:00,1.91629,1.91647,1.91615,1.91642,3226109.0
2008-09-16 07:01:00,1.91647,1.91663,1.91647,1.91651,5883239.0
2008-09-16 07:02:00,1.91674,1.91674,1.91646,1.91647,8105162.0
2008-09-16 07:03:00,1.91635,1.91635,1.91607,1.91623,3018054.0
2008-09-16 07:04:00,1.91625,1.91625,1.9159,1.9159,11062456.0
2008-09-16 07:05:00,1.91588,1.91612,1.91582,1.91611,21289855.0
2008-09-16 07:06:00,1.91628,1.91635,1.91606,1.91617,2496863.0
2008-09-16 07:07:00,1.91621,1.91668,1.91621,1.91668,9359063.0
2008-09-16 07:08:00,1.91665,1.91684,1.91653,1.91653,9244784.0
2008-09-16 07:09:00,1.91642,1.91672,1.91634,1.91672,6746991.0
2008-09-16 07:10:00,1.91692,1.91728,1.91684,1.91728,5093662.0
2008-09-16 07:11:00,1.91698,1.91699,1.9155,1.91692,4583602.0
2008-09-16 07:12:00,1.91692,1.91701,1.91664,1.91701,4258389.0
2008-09-16 07:13:00,1.91696,1.91706,1.91694,1.91706,4924779.0
2008-09-16 07:14:00,1.91708,1.91708,1.91657,1.91657,5959338.0
2008-09-16 07:15:00,1.91638,1.91665,1.91638,1.91652,8169597.0
2008-09-16 07:16:00,1.91676,1.91692,1.91674,1.91674,11607173.0
2008-09-16 07:17:00,1.91669,1.91669,1.91653,1.91655,13023408.0
2008-09-16 07:18:00,1.91674,1.91685,1.91671,1.91684,18003346.0
2008-09-16 07:19:00,1.91687,1.91709,1.91687,1.91695,3490100.0
2008-09-16 07:20:00,1.91705,1.9174,1.91705,1.9174,3034630.0
2008-09-16 07:21:00,1.91729,1.91752,1.91729,1.91747,11806863.0
2008-09-16 07:22:00,1.91735,1.91759,1.91735,1.9175,8173133.0
2008-09-16 07:23:00,1.9174,1.9174,1.91698,1.91698,3735292.0
2008-09-16 07:24:00,1.91682,1.9174,1.91682,1.9174,9095601.0
2008-09-16 07:25:00,1.91757,1.91776,1.91746,1.91756,3486764.0
2008-09-16 07:26:00,1.91736,1.91738,1.91689,1.91738,4661267.0
2008-09-16 07:27:00,1.91746,1.91786,1.91741,1.91786,4910964.0
2008-09-16 07:28:00,1.91794,1.91839,1.91794,1.91823,5226801.0
2008-09-16 07:29:00,1.91812,1.91815,1.91751,1.91793,9052922.0
2008-09-16 07:30:00,1.91823,1.91868,1.91823,1.91864,8769028.0
2008-09-16 07:31:00,1.91867,1.91874,1.91847,1.91847,9015356.0
2008-09-16 07:32:00,1.91833,1.91835,1.91825,1.91827,3316259.0
2008-09-16 07:33:00,1.9184,1.91882,1.9184,1.91879,3685199.0
2008-09-16 07:34:00,1.91884,1.9191,1.91862,1.91862,5890654.0
2008-09-16 07:35:00,1.91856,1.91856,1.91822,1.91856,3754560.0
2008-09-16 07:36:00,1.91871,1.91885,1.91863,1.91863,15937261.0
2008-09-16 07:37:00,1.91852,1.91852,1.91787,1.91787,6074174.0
2008-09-16 07:38:00,1.91774,1.91805,1.91772,1.91805,11297062.0
2008-09-16 07:39:00,1.91807,1.91824,1.91807,1.91816,1598418.0
2008-09-16 07:40:00,1.91818,1.91818,1.91795,1.9181,7586462.0
2008-09-16 07:41:00,1.91827,1.91847,1.91827,1.91845,8438043.0
2008-09-16 07:42:00,1.91839,1.91852,1.91839,1.91852,5003141.0
2008-09-16 07:43:00,1.91864,1.91872,1.91831,1.9185,4287573.0
2008-09-16 07:44:00,1.91873,1.91873,1.91836,1.91857,4638607.0
2008-09-16 07:45:00,1.91867,1.91899,1.91863,1.91899,12272101.0
2008-09-16 07:46:00,1.91911,1.91926,1.91902,1.91926,8801157.0
2008-09-16 07:47:00,1.9194,1.91945,1.91917,1.91917,7578212.0
2008-09-16 07:48:00,1.91931,1.91934,1.91922,1.9193,2493655.0
2008-09-16 07:49:00,1.91924,1.91932,1.91908,1.91908,16666678.0
2008-09-16 07:50:00,1.91892,1.91892,1.91828,1.91828,5676882.0
2008-09-16 07:51:00,1.91798,1.91798,1.91735,1.91735,3229353.0
2008-09-16 07:52:00,1.91724,1.91724,1.91681,1.91703,12491886.0
2008-09-16 07:53:00,1.91725,1.91725,1.91712,1.91715,14310408.0
2008-09-16 07:54:00,1.91707,1.91712,1.91684,1.91702,27878431.0
2008-09-16 07:55:00,1.91704,1.91736,1.91681,1.91736,9932203.0
2008-09-16 07:56:00,1.9175,1.91791,1.9175,1.91791,5325645.0
2008-09-16 07:57:00,1.91814,1.91838,1.91802,1.91822,12662400.0
2008-09-16 07:58:00,1.91816,1.91826,1.91809,1.91814,1376803.0
2008-09-16 07:59:00,1.91819,1.91895,1.91819,1.91895,25468845.0
2008-09-16 08:00:00,1.91887,1.91942,1.91887,1.91942,4543494.0
2008-09-16 08:01:00,1.91945,1.91993,1.91945,1.91992,7325511.0
2008-09-16 08:02:00,1.92,1.9204,1.91997,1.9204,2907892.0
2008-09-16 08:03:00,1.92043,1.92075,1.92043,1.92075,5055037.0
2008-09-16 08:04:00,1.9207,1.92152,1.9207,1.92116,11976522.0
2008-09-16 08:05:00,1.92108,1.92114,1.92093,1.92093,3981056.0
2008-09-16 08:06:00,1.92088,1.92088,1.92054,1.92074,4903812.0
2008-09-16 08:07:00,1.92097,1.92104,1.92063,1.92104,3674421.0
2008-09-16 08:08:00,1.92107,1.92123,1.92078,1.92107,4273462.0
2008-09-16 08:09:00,1.92126,1.92132,1.92104,1.92112,16404108.0
2008-09-16 08:10:00,1.92095,1.92095,1.92015,1.92015,3023288.0
2008-09-16 08:11:00,1.92001,1.92001,1.91943,1.91943,4106488.0
2008-09-16 08:12:00,1.91911,1.91911,1.91868,1.91868,3736237.0
2008-09-16 08:13:00,1.91861,1.91863,1.91844,1.91863,17193411.0
2008-09-16 08:14:00,1.91864,1.91866,1.91805,1.91805,12917105.0
2008-09-16 08:15:00,1.91794,1.91801,1.91731,1.91731,5032151.0
2008-09-16 08:16:00,1.91745,1.91819,1.91745,1.91819,6536192.0
2008-09-16 08:17:00,1.91822,1.9184,1.91822,1.91839,12724084.0
2008-09-16 08:18:00,1.91846,1.91857,1.9183,1.91857,3682660.0
2008-09-16 08:19:00,1.91873,1.91882,1.91873,1.91878,2524072.0
2008-09-16 08:20:00,1.91867,1.91867,1.9181,1.9181,15962263.0
2008-09-16 08:21:00,1.91807,1.91836,1.91807,1.91836,5860910.0
2008-09-16 08:22:00,1.9185,1.9187,1.9184,1.9187,20176862.0
2008-09-16 08:23:00,1.91883,1.9192,1.91883,1.9192,5267213.0
2008-09-16 08:24:00,1.91933,1.91982,1.91933,1.91982,10641624.0
2008-09-16 08:25:00,1.92011,1.92056,1.92011,1.92056,5303123.0
2008-09-16 08:26:00,1.92061,1.92088,1.92061,1.92084,13567564.0
2008-09-16 08:27:00,1.92098,1.92128,1.92098,1.92128,4821525.0
2008-09-16 08:28:00,1.92125,1.92133,1.92097,1.92097,2187759.0
2008-09-16 08:29:00,1.9209,1.9209,1.92026,1.92026,5795842.0
2008-09-16 08:30:00,1.92028,1.92028,1.91983,1.91985,17333641.0
2008-09-16 08:31:00,1.91977,1.91977,1.91908,1.91914,11645322.0
2008-09-16 08:32:00,1.91912,1.91948,1.9191,1.91948,4767784.0
2008-09-16 08:33:00,1.91948,1.91952,1.91933,1.91945,9920116.0
2008-09-16 08:34:00,1.91935,1.91945,1.91935,1.91938,4134822.0
2008-09-16 08:35:00,1.91946,1.91953,1.91912,1.91953,5060242.0
2008-09-16 08:36:00,1.9196,1.92063,1.9196,1.92063,7513204.0
2008-09-16 08:37:00,1.92072,1.92122,1.92072,1.92122,6086743.0
2008-09-16 08:38:00,1.92132,1.92199,1.92132,1.92199,2310267.0
2008-09-16 08:39:00,1.9219,1.9219,1.92111,1.92111,7950739.0
2008-09-16 08:40:00,1.92085,1.92085,1.92007,1.92007,1500565.0
2008-09-16 08:41:00,1.92003,1.92012,1.91995,1.92012,10631112.0
2008-09-16 08:42:00,1.92019,1.92034,1.92016,1.92032,4697352.0
2008-09-16 08:43:00,1.9204,1.9204,1.92011,1.92039,10188319.0
2008-09-16 08:44:00,1.92044,1.92049,1.92038,1.92046,7555979.0
2008-09-16 08:45:00,1.9201,1.92047,1.9201,1.92012,9180237.0
2008-09-16 08:46:00,1.92004,1.92021,1.91993,1.92021,12538221.0
2008-09-16 08:47:00,1.92028,1.92034,1.92011,1.92011,6087804.0
2008-09-16 08:48:00,1.92004,1.92023,1.91981,1.92023,17659945.0
2008-09-16 08:49:00,1.92041,1.92059,1.92041,1.92056,2689916.0
2008-09-16 08:50:00,1.92042,1.92042,1.92025,1.92027,9217116.0
2008-09-16 08:51:00,1.92025,1.92025,1.91996,1.91998,4150246.0
2008-09-16 08:52:00,1.91982,1.91982,1.91919,1.91919,6392670.0
2008-09-16 08:53:00,1.91942,1.92003,1.91942,1.92003,11956792.0
2008-09-16 08:54:00,1.92022,1.92067,1.92022,1.92067,6412293.0
2008-09-16 08:55:00,1.92077,1.92096,1.92077,1.92096,8494720.0
2008-09-16 08:56:00,1.92107,1.9216,1.92107,1.92148,5497790.0
2008-09-16 08:57:00,1.9215,1.9215,1.92096,1.92096,27405871.0
2008-09-16 08:58:00,1.92083,1.92096,1.92063,1.92096,4897077.0
2008-09-16 08:59:00,1.92119,1.92219,1.92119,1.92219,22172350.0
2008-09-16 09:00:00,1.92209,1.92209,1.92114,1.92114,6026911.0
2008-09-16 09:01:00,1.92103,1.92131,1.92103,1.92131,30168008.0
2008-09-16 09:02:00,1.9213,1.92155,1.92123,1.92146,2406906.0
2008-09-16 09:03:00,1.92119,1.92119,1.92062,1.92072,2930815.0
2008-09-16 09:04:00,1.92091,1.92129,1.92091,1.92129,12294118.0
2008-09-16 09:05:00,1.92142,1.92155,1.92126,1.92126,2894135.0
2008-09-16 09:06:00,1.92112,1.92118,1.92087,1.92087,2394938.0
2008-09-16 09:07:00,1.92067,1.92097,1.92062,1.92097,5955413.0
2008-09-16 09:08:00,1.921,1.92127,1.921,1.92127,8137728.0
2008-09-16 09:09:00,1.92124,1.92141,1.92099,1.9212,5369578.0
2008-09-16 09:10:00,1.92121,1.92121,1.9207,1.9207,5565488.0
2008-09-16 09:11:00,1.92058,1.92058,1.92021,1.92021,9586687.0
2008-09-16 09:12:00,1.92003,1.92008,1.9198,1.9198,12589489.0
2008-09-16 09:13:00,1.91975,1.91975,1.91945,1.91945,4489806.0
2008-09-16 09:14:00,1.91941,1.91941,1.91897,1.91903,3644002.0
2008-09-16 09:15:00,1.919,1.919,1.91857,1.91865,18188244.0
2008-09-16 09:16:00,1.91904,1.91937,1.91904,1.91929,7286118.0
2008-09-16 09:17:00,1.91925,1.91925,1.91876,1.91892,9876545.0
2008-09-16 09:18:00,1.91859,1.91859,1.91813,1.91814,11140200.0
2008-09-16 09:19:00,1.91807,1.91809,1.91769,1.91769,14404724.0
2008-09-16 09:20:00,1.91764,1.91773,1.91701,1.91701,4121925.0
2008-09-16 09:21:00,1.91693,1.91738,1.9169,1.91738,4902197.0
2008-09-16 09:22:00,1.91752,1.91765,1.91725,1.91765,7510188.0
2008-09-16 09:23:00,1.91776,1.91797,1.91774,1.91797,12843538.0
2008-09-16 09:24:00,1.91794,1.91794,1.91742,1.9178,4381597.0
2008-09-16 09:25:00,1.91808,1.91843,1.91808,1.91843,11303944.0
2008-09-16 09:26:00,1.91801,1.91823,1.91795,1.918,2914436.0
2008-09-16 09:27:00,1.91789,1.91789,1.91709,1.91709,12782256.0
2008-09-16 09:28:00,1.91721,1.91761,1.91721,1.91757,26689303.0
2008-09-16 09:29:00,1.91776,1.91787,1.91754,1.91754,2974380.0
2008-09-16 09:30:00,1.91721,1.91732,1.91689,1.91732,4493292.0
2008-09-16 09:31:00,1.91765,1.91832,1.91765,1.91832,12960324.0
2008-09-16 09:32:00,1.91854,1.91921,1.91854,1.91904,7305916.0
2008-09-16 09:33:00,1.91936,1.9198,1.91936,1.91953,6205764.0
2008-09-16 09:34:00,1.91941,1.91941,1.91898,1.91898,19840025.0
2008-09-16 09:35:00,1.91894,1.91904,1.9187,1.91904,6330680.0
2008-09-16 09:36:00,1.91876,1.91876,1.91813,1.91813,16985905.0
2008-09-16 09:37:00,1.91808,1.91808,1.91776,1.91803,20515307.0
2008-09-16 09:38:00,1.91813,1.91858,1.91813,1.91831,10414256.0
2008-09-16 09:39:00,1.91819,1.91853,1.91819,1.9184,6866031.0
2008-09-16 09:40:00,1.91821,1.91826,1.91775,1.91826,5782937.0
2008-09-16 09:41:00,1.91841,1.91985,1.91841,1.91985,3421042.0
2008-09-16 09:42:00,1.92005,1.92045,1.92005,1.92045,6547378.0
2008-09-16 09:43:00,1.92052,1.92079,1.92047,1.92079,7571275.0
2008-09-16 09:44:00,1.92086,1.9214,1.92081,1.9214,8363820.0
2008-09-16 09:45:00,1.92137,1.92137,1.92103,1.92103,7299853.0
2008-09-16 09:46:00,1.92094,1.92094,1.92018,1.92018,4589740.0
2008-09-16 09:47:00,1.91999,1.91999,1.91932,1.91937,29157906.0
2008-09-16 09:48:00,1.91934,1.91934,1.91877,1.9189,10921382.0
2008-09-16 09:49:00,1.91872,1.91883,1.9187,1.91878,9003325.0
2008-09-16 09:50:00,1.91881,1.91898,1.9188,1.91898,7644854.0
2008-09-16 09:51:00,1.91893,1.91893,1.91848,1.91875,8731255.0
2008-09-16 09:52:00,1.91893,1.91948,1.91893,1.91948,6407002.0
2008-09-16 09:53:00,1.91942,1.91942,1.91876,1.91876,4453523.0
2008-09-16 09:54:00,1.9187,1.91871,1.91837,1.91871,7952824.0
2008-09-16 09:55:00,1.91866,1.91866,1.91849,1.91849,8297834.0
2008-09-16 09:56:00,1.91844,1.91853,1.91811,1.91811,3754699.0
2008-09-16 09:57:00,1.91811,1.91811,1.91766,1.91766,6230441.0
2008-09-16 09:58:00,1.91729,1.91729,1.91673,1.91696,5531250.0
2008-09-16 09:59:00,1.91713,1.91753,1.9171,1.91751,8845203.0
2008-09-16 10:00:00,1.91738,1.91742,1.91667,1.91667,44784491.0
2008-09-16 10:01:00,1.91644,1.91644,1.91572,1.91572,4684888.0
2008-09-16 10:02:00,1.91575,1.91586,1.91557,1.91557,7665029.0
2008-09-16 10:03:00,1.91535,1.91546,1.91531,1.91541,5000081.0
2008-09-16 10:04:00,1.91553,1.91609,1.91553,1.91609,53009908.0
2008-09-16 10:05:00,1.91628,1.91646,1.91623,1.91628,2600170.0
2008-09-16 10:06:00,1.91616,1.91616,1.91559,1.91559,28070120.0
2008-09-16 10:07:00,1.91581,1.9162,1.91571,1.9162,10309743.0
2008-09-16 10:08:00,1.9164,1.91699,1.9164,1.91699,5503602.0
2008-09-16 10:09:00,1.91716,1.91766,1.91716,1.91766,2949577.0
2008-09-16 10:10:00,1.91797,1.9184,1.91797,1.91824,4298533.0
2008-09-16 10:11:00,1.91832,1.91945,1.91832,1.91945,15288315.0
2008-09-16 10:12:00,1.91946,1.91956,1.91946,1.91953,612100.0
2008-09-16 10:13:00,1.91942,1.91942,1.91917,1.91918,8136463.0
2008-09-16 10:14:00,1.91905,1.91905,1.91863,1.91863,17959701.0
2008-09-16 10:15:00,1.91845,1.91845,1.91814,1.91817,10524974.0
2008-09-16 10:16:00,1.91814,1.91833,1.91811,1.91833,13820576.0
2008-09-16 10:17:00,1.91848,1.91891,1.91848,1.91891,12064645.0
2008-09-16 10:18:00,1.91885,1.91937,1.91885,1.91937,8638618.0
2008-09-16 10:19:00,1.91928,1.91995,1.91924,1.91995,3675064.0
2008-09-16 10:20:00,1.92016,1.92023,1.92003,1.92016,4284869.0
2008-09-16 10:21:00,1.91991,1.91991,1.91944,1.91944,8592739.0
2008-09-16 10:22:00,1.91936,1.9195,1.91928,1.91933,4742738.0
2008-09-16 10:23:00,1.91946,1.91972,1.91946,1.91972,10259770.0
2008-09-16 10:24:00,1.91973,1.92002,1.91957,1.92002,18403183.0
2008-09-16 10:25:00,1.92028,1.92047,1.92026,1.92026,8918374.0
2008-09-16 10:26:00,1.92003,1.92003,1.91942,1.91942,11933161.0
2008-09-16 10:27:00,1.91938,1.92015,1.91938,1.91987,6561160.0
2008-09-16 10:28:00,1.9201,1.92079,1.92006,1.92079,4787823.0
2008-09-16 10:29:00,1.92071,1.92071,1.92039,1.92045,19379354.0
2008-09-16 10:30:00,1.92049,1.92049,1.91959,1.91959,3076350.0
2008-09-16 10:31:00,1.91925,1.91925,1.91871,1.91871,33806093.0
2008-09-16 10:32:00,1.9187,1.9187,1.91817,1.91832,7852742.0
2008-09-16 10:33:00,1.91839,1.91839,1.9182,1.91828,4992481.0
2008-09-16 10:34:00,1.91828,1.91848,1.91828,1.91848,3775965.0
2008-09-16 10:35:00,1.91845,1.91895,1.9184,1.91895,16299460.0
2008-09-16 10:36:00,1.91895,1.91921,1.91895,1.91921,2433263.0
2008-09-16 10:37:00,1.91893,1.91893,1.91832,1.91832,1662817.0
2008-09-16 10:38:00,1.91807,1.91807,1.91732,1.91732,5158014.0
2008-09-16 10:39:00,1.91721,1.91721,1.91657,1.91657,9772413.0
2008-09-16 10:40:00,1.9164,1.9164,1.91526,1.91526,13125707.0
2008-09-16 10:41:00,1.91513,1.91598,1.91513,1.91598,10217627.0
2008-09-16 10:42:00,1.91623,1.91679,1.9162,1.91679,21592059.0
2008-09-16 10:43:00,1.91687,1.91732,1.91682,1.91732,3727507.0
2008-09-16 10:44:00,1.91731,1.91758,1.91731,1.91731,4059896.0
2008-09-16 10:45:00,1.91718,1.91718,1.91683,1.91683,6799057.0
2008-09-16 10:46:00,1.91686,1.91723,1.91682,1.91723,14427590.0
2008-09-16 10:47:00,1.9172,1.91762,1.9172,1.91762,7423382.0
2008-09-16 10:48:00,1.91781,1.91823,1.91781,1.91823,5264200.0
2008-09-16 10:49:00,1.91808,1.91828,1.91806,1.91818,12605936.0
2008-09-16 10:50:00,1.91821,1.91842,1.91818,1.91842,7816323.0
2008-09-16 10:51:00,1.91845,1.91884,1.91845,1.91846,10931555.0
2008-09-16 10:52:00,1.91863,1.9187,1.91829,1.91829,2297046.0
2008-09-16 10:53:00,1.91808,1.91818,1.91796,1.91805,9889820.0
2008-09-16 10:54:00,1.91806,1.91827,1.91806,1.91823,15771799.0
2008-09-16 10:55:00,1.91825,1.91858,1.91821,1.91858,19632145.0
2008-09-16 10:56:00,1.91837,1.91847,1.91806,1.91806,2714365.0
2008-09-16 10:57:00,1.91798,1.91798,1.91751,1.91751,39537080.0
2008-09-16 10:58:00,1.91734,1.91734,1.91697,1.9171,35057394.0
2008-09-16 10:59:00,1.91738,1.91768,1.91738,1.91768,8541507.0
2008-09-16 11:00:00,1.9178,1.91851,1.9178,1.9185,4034520.0
2008-09-16 11:01:00,1.91843,1.91866,1.91837,1.91866,10551540.0
2008-09-16 11:02:00,1.91878,1.91892,1.91849,1.91892,10471614.0
2008-09-16 11:03:00,1.91898,1.91898,1.91883,1.91897,3099368.0
2008-09-16 11:04:00,1.91881,1.91892,1.91881,1.91881,9289874.0
2008-09-16 11:05:00,1.91879,1.91891,1.91875,1.91875,3024336.0
2008-09-16 11:06:00,1.91864,1.91864,1.91842,1.91851,7957347.0
2008-09-16 11:07:00,1.91854,1.91894,1.91854,1.91894,39222728.0
2008-09-16 11:08:00,1.91898,1.91905,1.91888,1.91896,14528618.0
2008-09-16 11:09:00,1.91891,1.91894,1.91876,1.91894,8365211.0
2008-09-16 11:10:00,1.91902,1.91902,1.91847,1.91847,5171522.0
2008-09-16 11:11:00,1.91817,1.91817,1.91795,1.91806,7556049.0
2008-09-16 11:12:00,1.91791,1.91791,1.91744,1.91744,7824689.0
2008-09-16 11:13:00,1.91725,1.91748,1.91718,1.91748,12928088.0
2008-09-16 11:14:00,1.91752,1.91779,1.91752,1.91772,4335905.0
2008-09-16 11:15:00,1.91769,1.91806,1.91741,1.91806,6835526.0
2008-09-16 11:16:00,1.91811,1.91811,1.91742,1.91742,10603535.0
2008-09-16 11:17:00,1.91769,1.91827,1.91769,1.91811,6711994.0
2008-09-16 11:18:00,1.91862,1.91913,1.91816,1.91913,8759921.0
2008-09-16 11:19:00,1.91906,1.91956,1.91906,1.91956,1596050.0
2008-09-16 11:20:00,1.9196,1.91989,1.91926,1.91926,6159922.0
2008-09-16 11:21:00,1.91904,1.91904,1.91865,1.91896,18857245.0
2008-09-16 11:22:00,1.91924,1.9201,1.91924,1.91964,19241377.0
2008-09-16 11:23:00,1.9196,1.92014,1.9196,1.92014,11421011.0
2008-09-16 11:24:00,1.92012,1.92045,1.9201,1.92042,11086682.0
2008-09-16 11:25:00,1.92061,1.92061,1.91989,1.91989,6371306.0
2008-09-16 11:26:00,1.9203,1.92062,1.9203,1.92062,3615137.0
2008-09-16 11:27:00,1.92039,1.92042,1.91993,1.91993,2988873.0
2008-09-16 11:28:00,1.92022,1.92037,1.92022,1.9203,12341569.0
2008-09-16 11:29:00,1.92024,1.92024,1.91953,1.91953,10470434.0
2008-09-16 11:30:00,1.91933,1.91933,1.91843,1.91843,19667140.0
2008-09-16 11:31:00,1.91854,1.91877,1.91854,1.91862,8798759.0
2008-09-16 11:32:00,1.91859,1.91885,1.91841,1.91885,13584445.0
2008-09-16 11:33:00,1.91895,1.91902,1.91861,1.9188,5689361.0
2008-09-16 11:34:00,1.91877,1.91877,1.91851,1.91861,5242749.0
2008-09-16 11:35:00,1.91873,1.9193,1.91873,1.9193,2935241.0
2008-09-16 11:36:00,1.9194,1.91972,1.9194,1.91972,2985115.0
2008-09-16 11:37:00,1.91975,1.92003,1.91975,1.91977,4057590.0
2008-09-16 11:38:00,1.91952,1.91967,1.91926,1.91967,14254531.0
2008-09-16 11:39:00,1.91977,1.91981,1.91961,1.91961,4582577.0
2008-09-16 11:40:00,1.91934,1.91934,1.91899,1.91899,2636083.0
2008-09-16 11:41:00,1.91893,1.91893,1.91847,1.91847,5133514.0
2008-09-16 11:42:00,1.91827,1.91857,1.91804,1.91857,3340869.0
2008-09-16 11:43:00,1.91858,1.9186,1.91819,1.91823,15825305.0
2008-09-16 11:44:00,1.91806,1.91806,1.91762,1.91762,4679817.0
2008-09-16 11:45:00,1.91749,1.91749,1.91689,1.91689,23336421.0
2008-09-16 11:46:00,1.91689,1.91689,1.91667,1.91667,4716194.0
2008-09-16 11:47:00,1.9167,1.9167,1.91555,1.91555,5836419.0
2008-09-16 11:48:00,1.91541,1.91557,1.91492,1.91557,17479005.0
2008-09-16 11:49:00,1.91532,1.91532,1.91487,1.91487,6227229.0
2008-09-16 11:50:00,1.91476,1.91488,1.91466,1.91466,31527897.0
2008-09-16 11:51:00,1.9145,1.9145,1.91411,1.91431,3664336.0
2008-09-16 11:52:00,1.91444,1.91497,1.91444,1.91497,13294864.0
2008-09-16 11:53:00,1.91471,1.91471,1.91427,1.91427,5977918.0
2008-09-16 11:54:00,1.91414,1.91421,1.9136,1.9136,4215756.0
2008-09-16 11:55:00,1.91326,1.91362,1.91314,1.91362,5692677.0
2008-09-16 11:56:00,1.91383,1.91424,1.91383,1.91399,7250934.0
2008-09-16 11:57:00,1.91389,1.91389,1.91321,1.91321,3653748.0
2008-09-16 11:58:00,1.91304,1.91304,1.91269,1.91269,15009573.0
2008-09-16 11:59:00,1.91254,1.91254,1.91173,1.91173,4682782.0
2008-09-16 12:00:00,1.91169,1.91184,1.91151,1.91184,2984418.0
2008-09-16 12:01:00,1.91196,1.91309,1.91196,1.91309,7544131.0
2008-09-16 12:02:00,1.91291,1.9137,1.91291,1.91365,3546261.0
2008-09-16 12:03:00,1.91365,1.91434,1.91365,1.91425,7017507.0
2008-09-16 12:04:00,1.91441,1.91442,1.91421,1.91424,5963227.0
2008-09-16 12:05:00,1.9142,1.91441,1.9142,1.9143,5461726.0
2008-09-16 12:06:00,1.91438,1.91455,1.91435,1.91447,4488314.0
2008-09-16 12:07:00,1.91444,1.91483,1.91407,1.91461,9907455.0
2008-09-16 12:08:00,1.91495,1.91529,1.91495,1.91528,12042164.0
2008-09-16 12:09:00,1.91557,1.91658,1.91557,1.91658,2054039.0
2008-09-16 12:10:00,1.91641,1.91641,1.91574,1.91574,9984090.0
2008-09-16 12:11:00,1.91536,1.91537,1.91463,1.91463,5274163.0
2008-09-16 12:12:00,1.91447,1.91451,1.91417,1.9143,11759739.0
2008-09-16 12:13:00,1.91422,1.91422,1.91365,1.91365,4709101.0
2008-09-16 12:14:00,1.91363,1.91363,1.91276,1.91276,19390600.0
2008-09-16 12:15:00,1.91292,1.91326,1.91292,1.91326,7720910.0
2008-09-16 12:16:00,1.91346,1.91403,1.91346,1.91403,5117953.0
2008-09-16 12:17:00,1.91403,1.91403,1.9133,1.9133,9675268.0
2008-09-16 12:18:00,1.9132,1.91332,1.91313,1.91313,9545330.0
2008-09-16 12:19:00,1.91294,1.91294,1.91254,1.91276,4072674.0
2008-09-16 12:20:00,1.91311,1.91347,1.91311,1.91339,4405201.0
2008-09-16 12:21:00,1.91315,1.91315,1.91245,1.91253,4267145.0
2008-09-16 12:22:00,1.91237,1.91254,1.9122,1.9122,9590068.0
2008-09-16 12:23:00,1.91216,1.91216,1.91184,1.91199,15113505.0
2008-09-16 12:24:00,1.91217,1.91264,1.91105,1.91264,8444769.0
2008-09-16 12:25:00,1.91272,1.91272,1.91216,1.91216,7527545.0
2008-09-16 12:26:00,1.91212,1.91212,1.91152,1.91152,4733818.0
2008-09-16 12:27:00,1.91131,1.91131,1.91061,1.91061,4264697.0
2008-09-16 12:28:00,1.9105,1.91083,1.90999,1.91083,4583141.0
2008-09-16 12:29:00,1.91087,1.91115,1.91087,1.911,22920949.0
2008-09-16 12:30:00,1.91107,1.91117,1.9109,1.91101,4185578.0
2008-09-16 12:31:00,1.91115,1.91175,1.91115,1.91175,12601623.0
2008-09-16 12:32:00,1.91197,1.91224,1.91197,1.91213,4026361.0
2008-09-16 12:33:00,1.91209,1.91247,1.91207,1.91247,6114930.0
2008-09-16 12:34:00,1.91268,1.91289,1.91261,1.91282,18529028.0
2008-09-16 12:35:00,1.91263,1.91272,1.91244,1.91244,6866247.0
2008-09-16 12:36:00,1.9123,1.9123,1.91144,1.91177,11361504.0
2008-09-16 12:37:00,1.91187,1.91199,1.9118,1.9118,19327038.0
2008-09-16 12:38:00,1.91178,1.91178,1.91142,1.91142,4237350.0
2008-09-16 12:39:00,1.91161,1.91245,1.91161,1.91245,12150822.0
2008-09-16 12:40:00,1.91274,1.91325,1.91271,1.91325,8021888.0
2008-09-16 12:41:00,1.91324,1.91332,1.91324,1.91325,3562087.0
2008-09-16 12:42:00,1.91314,1.91314,1.9129,1.91308,17018026.0
2008-09-16 12:43:00,1.91319,1.91337,1.91315,1.91316,10146670.0
2008-09-16 12:44:00,1.91314,1.91314,1.91207,1.91207,25961453.0
2008-09-16 12:45:00,1.91221,1.91287,1.91221,1.91287,8939273.0
2008-09-16 12:46:00,1.913,1.91308,1.91253,1.91308,8153906.0
2008-09-16 12:47:00,1.91302,1.91359,1.91302,1.91319,5270762.0
2008-09-16 12:48:00,1.91289,1.91289,1.91257,1.91271,3314229.0
2008-09-16 12:49:00,1.91295,1.91339,1.91295,1.91339,5243688.0
2008-09-16 12:50:00,1.91346,1.91346,1.9132,1.9132,3648156.0
2008-09-16 12:51:00,1.91333,1.91419,1.91333,1.91407,4688814.0
2008-09-16 12:52:00,1.91434,1.91439,1.91426,1.91433,6211452.0
2008-09-16 12:53:00,1.91438,1.91456,1.91438,1.91442,3019846.0
2008-09-16 12:54:00,1.91433,1.91451,1.91388,1.91388,8455075.0
2008-09-16 12:55:00,1.91371,1.91371,1.91332,1.91332,17316533.0
2008-09-16 12:56:00,1.91328,1.91345,1.9129,1.91306,4644554.0
2008-09-16 12:57:00,1.91288,1.91288,1.91209,1.91234,2852738.0
2008-09-16 12:58:00,1.91236,1.91255,1.91235,1.91239,16779752.0
2008-09-16 12:59:00,1.91212,1.91212,1.91131,1.91131,1899656.0
2008-09-16 13:00:00,1.91113,1.91113,1.91086,1.91088,19291790.0
2008-09-16 13:01:00,1.91079,1.91079,1.90991,1.90991,4797006.0
2008-09-16 13:02:00,1.91002,1.91091,1.91002,1.91091,4707291.0
2008-09-16 13:03:00,1.91113,1.91139,1.91113,1.91117,17409380.0
2008-09-16 13:04:00,1.91134,1.91152,1.91117,1.91123,3658442.0
2008-09-16 13:05:00,1.91128,1.9117,1.91067,1.91067,10365537.0
2008-09-16 13:06:00,1.91046,1.91046,1.91009,1.91009,3280935.0
2008-09-16 13:07:00,1.91011,1.91078,1.91011,1.91078,3964174.0
2008-09-16 13:08:00,1.91072,1.91084,1.91064,1.91064,3661388.0
2008-09-16 13:09:00,1.91077,1.91089,1.91065,1.91089,7282280.0
2008-09-16 13:10:00,1.91105,1.91121,1.91105,1.91111,3565860.0
2008-09-16 13:11:00,1.91095,1.91095,1.91059,1.91059,6910706.0
2008-09-16 13:12:00,1.9104,1.91052,1.91009,1.9101,12660296.0
2008-09-16 13:13:00,1.91005,1.91023,1.9099,1.91023,4855756.0
2008-09-16 13:14:00,1.91054,1.91123,1.91054,1.91123,2232533.0
2008-09-16 13:15:00,1.91122,1.91161,1.91119,1.91161,1740222.0
2008-09-16 13:16:00,1.91194,1.91257,1.91194,1.91256,17198076.0
2008-09-16 13:17:00,1.91246,1.91246,1.91218,1.91218,3912608.0
2008-09-16 13:18:00,1.91198,1.912,1.91164,1.91164,3324242.0
2008-09-16 13:19:00,1.91163,1.91171,1.91161,1.91171,19343752.0
2008-09-16 13:20:00,1.91174,1.91174,1.9116,1.91167,9856735.0
2008-09-16 13:21:00,1.91164,1.91183,1.91145,1.91183,5972758.0
2008-09-16 13:22:00,1.91165,1.91165,1.91105,1.91105,13265907.0
2008-09-16 13:23:00,1.91097,1.91119,1.91094,1.91101,7312873.0
2008-09-16 13:24:00,1.91099,1.911,1.91041,1.91091,6067992.0
2008-09-16 13:25:00,1.91087,1.91087,1.90998,1.90998,10230934.0
2008-09-16 13:26:00,1.91004,1.91004,1.90973,1.90973,1718610.0
2008-09-16 13:27:00,1.90965,1.90965,1.90918,1.90918,5355890.0
2008-09-16 13:28:00,1.90914,1.90914,1.90873,1.90876,12104330.0
2008-09-16 13:29:00,1.90862,1.90958,1.90862,1.90951,5095678.0
2008-09-16 13:30:00,1.90966,1.90998,1.90966,1.90998,1213571.0
2008-09-16 13:31:00,1.91005,1.91036,1.91005,1.91036,8655446.0
2008-09-16 13:32:00,1.9103,1.91069,1.9103,1.91069,8536403.0
2008-09-16 13:33:00,1.91077,1.91138,1.91077,1.91138,14330492.0
2008-09-16 13:34:00,1.91171,1.91203,1.91171,1.91203,19297502.0
2008-09-16 13:35:00,1.91193,1.91193,1.91147,1.91167,5054013.0
2008-09-16 13:36:00,1.91186,1.9127,1.91186,1.9127,9785712.0
2008-09-16 13:37:00,1.91305,1.91337,1.91305,1.91337,21858745.0
2008-09-16 13:38:00,1.91374,1.91413,1.91374,1.91409,7661071.0
2008-09-16 13:39:00,1.91417,1.91454,1.91414,1.91454,5014356.0
2008-09-16 13:40:00,1.91465,1.91497,1.91457,1.91497,19893074.0
2008-09-16 13:41:00,1.91497,1.91527,1.91495,1.91525,4522682.0
2008-09-16 13:42:00,1.91535,1.91577,1.91535,1.91577,11236752.0
2008-09-16 13:43:00,1.91579,1.91612,1.91579,1.91608,3643569.0
2008-09-16 13:44:00,1.91619,1.91674,1.91619,1.9165,10928708.0
2008-09-16 13:45:00,1.9163,1.91643,1.91585,1.91643,12668480.0
2008-09-16 13:46:00,1.91634,1.91654,1.91634,1.91646,4253810.0
2008-09-16 13:47:00,1.91634,1.91638,1.91602,1.91602,13099025.0
2008-09-16 13:48:00,1.91593,1.91629,1.91593,1.91616,19237700.0
2008-09-16 13:49:00,1.91645,1.91681,1.91645,1.9166,2579635.0
2008-09-16 13:50:00,1.91672,1.91676,1.91659,1.91676,14339251.0
2008-09-16 13:51:00,1.9167,1.91677,1.91663,1.9167,4666868.0
2008-09-16 13:52:00,1.9167,1.91676,1.91651,1.91666,8076895.0
2008-09-16 13:53:00,1.91681,1.91714,1.91681,1.91714,3114659.0
2008-09-16 13:54:00,1.91723,1.91763,1.91723,1.91763,3401432.0
2008-09-16 13:55:00,1.91777,1.91811,1.91777,1.91811,4460661.0
2008-09-16 13:56:00,1.91807,1.9182,1.91807,1.9182,7504563.0
2008-09-16 13:57:00,1.91819,1.91819,1.91754,1.91754,4632146.0
2008-09-16 13:58:00,1.91724,1.91724,1.91683,1.91683,10207155.0
2008-09-16 13:59:00,1.91658,1.91664,1.91622,1.91622,1263855.0
2008-09-16 14:00:00,1.9162,1.91645,1.91612,1.91645,8729577.0
2008-09-16 14:01:00,1.91648,1.91686,1.91648,1.91686,1090223.0
2008-09-16 14:02:00,1.91682,1.91699,1.91656,1.91667,4581773.0
2008-09-16 14:03:00,1.91668,1.91684,1.91662,1.91682,6738010.0
2008-09-16 14:04:00,1.91691,1.91733,1.91691,1.91717,4255946.0
2008-09-16 14:05:00,1.91725,1.91751,1.91725,1.91737,9213771.0
2008-09-16 14:06:00,1.91717,1.91717,1.91686,1.91686,9920139.0
2008-09-16 14:07:00,1.91684,1.91695,1.91539,1.91539,7451876.0
2008-09-16 14:08:00,1.9167,1.9167,1.91629,1.91629,11294909.0
2008-09-16 14:09:00,1.91623,1.91623,1.91567,1.91567,4224626.0
2008-09-16 14:10:00,1.91554,1.91565,1.91543,1.91565,6892191.0
2008-09-16 14:11:00,1.91569,1.91569,1.9153,1.9153,3827122.0
2008-09-16 14:12:00,1.91503,1.91503,1.91458,1.91458,4847244.0
2008-09-16 14:13:00,1.91465,1.91476,1.91429,1.91476,3335918.0
2008-09-16 14:14:00,1.915,1.91553,1.915,1.91553,13803422.0
2008-09-16 14:15:00,1.91522,1.91522,1.9147,1.91484,2205119.0
2008-09-16 14:16:00,1.9148,1.9148,1.91456,1.91468,197558770.0
2008-09-16 14:17:00,1.91476,1.91553,1.91476,1.91548,8572639.0
2008-09-16 14:18:00,1.9155,1.91587,1.9155,1.9157,3356775.0
2008-09-16 14:19:00,1.91578,1.91675,1.91578,1.91675,11855279.0
2008-09-16 14:20:00,1.91703,1.91704,1.91648,1.91704,9728102.0
2008-09-16 14:21:00,1.91711,1.91731,1.91711,1.91731,11967194.0
2008-09-16 14:22:00,1.91753,1.91835,1.91753,1.91835,6831787.0
2008-09-16 14:23:00,1.91846,1.91876,1.91836,1.91876,43490767.0
2008-09-16 14:24:00,1.91873,1.91873,1.91842,1.91842,5806581.0
2008-09-16 14:25:00,1.9184,1.91855,1.91835,1.91855,3883439.0
2008-09-16 14:26:00,1.91859,1.91859,1.91795,1.91795,7309275.0
2008-09-16 14:27:00,1.91767,1.91767,1.91693,1.91715,14179344.0
2008-09-16 14:28:00,1.91691,1.91691,1.91615,1.91635,8274015.0
2008-09-16 14:29:00,1.91644,1.91644,1.91594,1.91605,7162880.0
2008-09-16 14:30:00,1.91594,1.91597,1.91556,1.91556,13407750.0
2008-09-16 14:31:00,1.9155,1.9155,1.91522,1.91522,24555880.0
2008-09-16 14:32:00,1.91519,1.91519,1.91487,1.91487,2603386.0
2008-09-16 14:33:00,1.91485,1.91485,1.91424,1.91449,12687671.0
2008-09-16 14:34:00,1.91441,1.91443,1.91411,1.91411,9001783.0
2008-09-16 14:35:00,1.91406,1.91406,1.91367,1.91367,4124706.0
2008-09-16 14:36:00,1.91371,1.91371,1.91317,1.91343,21551586.0
2008-09-16 14:37:00,1.91342,1.9137,1.91341,1.91352,6585337.0
2008-09-16 14:38:00,1.91334,1.91351,1.91285,1.91285,17017203.0
2008-09-16 14:39:00,1.91245,1.9127,1.91245,1.91248,3629859.0
2008-09-16 14:40:00,1.91254,1.91343,1.91254,1.91343,11125103.0
2008-09-16 14:41:00,1.91361,1.91387,1.91361,1.91387,3102296.0
2008-09-16 14:42:00,1.91402,1.91459,1.91389,1.91459,6106027.0
2008-09-16 14:43:00,1.9147,1.91522,1.9147,1.91522,1786354.0
2008-09-16 14:44:00,1.91539,1.91599,1.91539,1.91599,12033300.0
2008-09-16 14:45:00,1.91602,1.91651,1.91602,1.91651,7936641.0
2008-09-16 14:46:00,1.91662,1.917,1.91662,1.91698,20160762.0
2008-09-16 14:47:00,1.91713,1.91762,1.91707,1.91762,13235589.0
2008-09-16 14:48:00,1.91773,1.918,1.91773,1.918,3478309.0
2008-09-16 14:49:00,1.91805,1.91857,1.91805,1.91857,6102135.0
2008-09-16 14:50:00,1.91831,1.91831,1.91772,1.91772,6299388.0
2008-09-16 14:51:00,1.91751,1.91751,1.91709,1.91727,3944528.0
2008-09-16 14:52:00,1.91736,1.91744,1.91725,1.91725,7779666.0
2008-09-16 14:53:00,1.91742,1.91753,1.91736,1.91736,5883633.0
2008-09-16 14:54:00,1.91741,1.91778,1.91741,1.91778,4565323.0
2008-09-16 14:55:00,1.91779,1.91801,1.91775,1.91796,8464930.0
2008-09-16 14:56:00,1.91793,1.91793,1.9173,1.9173,3795272.0
2008-09-16 14:57:00,1.91778,1.91796,1.91759,1.91759,29893407.0
2008-09-16 14:58:00,1.91735,1.91735,1.9161,1.9161,18382276.0
2008-09-16 14:59:00,1.9159,1.91625,1.91576,1.91625,4185707.0
2008-09-16 15:00:00,1.91634,1.91676,1.91634,1.91647,3838301.0
2008-09-16 15:01:00,1.91625,1.9163,1.91602,1.91606,4608661.0
2008-09-16 15:02:00,1.91598,1.91598,1.91567,1.91567,7463001.0
2008-09-16 15:03:00,1.91533,1.91557,1.91515,1.91515,4494180.0
2008-09-16 15:04:00,1.91501,1.91501,1.91463,1.91463,4008391.0
2008-09-16 15:05:00,1.91454,1.91462,1.91418,1.91418,15740041.0
2008-09-16 15:06:00,1.9142,1.9142,1.91362,1.91362,9364114.0
2008-09-16 15:07:00,1.91365,1.91365,1.91301,1.91326,26069268.0
2008-09-16 15:08:00,1.91321,1.91335,1.9128,1.91285,8817490.0
2008-09-16 15:09:00,1.91271,1.91271,1.91238,1.91241,7740319.0
2008-09-16 15:10:00,1.91239,1.91239,1.91172,1.91228,22051151.0
2008-09-16 15:11:00,1.91265,1.91349,1.91265,1.91349,7279148.0
2008-09-16 15:12:00,1.91312,1.91363,1.91312,1.91363,13315639.0
2008-09-16 15:13:00,1.91374,1.91389,1.9137,1.91379,3731388.0
2008-09-16 15:14:00,1.91363,1.91363,1.91305,1.91305,1037539.0
2008-09-16 15:15:00,1.91303,1.91303,1.91276,1.91276,3110539.0
2008-09-16 15:16:00,1.91273,1.91273,1.91227,1.91227,8067665.0
2008-09-16 15:17:00,1.91225,1.91225,1.91188,1.91188,9108756.0
2008-09-16 15:18:00,1.91161,1.91195,1.91161,1.9117,6814769.0
2008-09-16 15:19:00,1.91158,1.91158,1.91097,1.91097,21548569.0
2008-09-16 15:20:00,1.91084,1.91084,1.91052,1.91056,3340733.0
2008-09-16 15:21:00,1.91054,1.91054,1.91016,1.91016,2248958.0
2008-09-16 15:22:00,1.91009,1.9101,1.90976,1.90976,3527186.0
2008-09-16 15:23:00,1.90969,1.90969,1.90944,1.90944,4440839.0
2008-09-16 15:24:00,1.90936,1.90936,1.90899,1.90899,5924995.0
2008-09-16 15:25:00,1.90886,1.90889,1.90811,1.90811,14767027.0
2008-09-16 15:26:00,1.9079,1.90804,1.9079,1.90795,11449348.0
2008-09-16 15:27:00,1.90803,1.9084,1.90803,1.9081,2765078.0
2008-09-16 15:28:00,1.90826,1.9088,1.90825,1.9088,16828147.0
2008-09-16 15:29:00,1.9091,1.90942,1.9091,1.90938,3661540.0
2008-09-16 15:30:00,1.90929,1.90947,1.90914,1.90947,2597178.0
2008-09-16 15:31:00,1.90975,1.91034,1.90975,1.91033,10037091.0
2008-09-16 15:32:00,1.91072,1.91103,1.91067,1.91067,9763749.0
2008-09-16 15:33:00,1.91032,1.91032,1.90996,1.90997,4104598.0
2008-09-16 15:34:00,1.90996,1.91014,1.90972,1.91014,7164021.0
2008-09-16 15:35:00,1.91009,1.91009,1.90912,1.90912,22639161.0
2008-09-16 15:36:00,1.90923,1.91008,1.90923,1.91008,3234893.0
2008-09-16 15:37:00,1.91007,1.91018,1.90948,1.90948,10496991.0
2008-09-16 15:38:00,1.90938,1.90938,1.90906,1.90934,12054781.0
2008-09-16 15:39:00,1.90956,1.90995,1.90956,1.90966,6307904.0
2008-09-16 15:40:00,1.90954,1.90954,1.90923,1.90923,19148793.0
2008-09-16 15:41:00,1.90922,1.90922,1.90891,1.90891,2667662.0
2008-09-16 15:42:00,1.90889,1.90889,1.9083,1.90889,17660866.0
2008-09-16 15:43:00,1.90893,1.90915,1.9088,1.90881,9374471.0
2008-09-16 15:44:00,1.90879,1.90889,1.90877,1.90882,3439659.0
2008-09-16 15:45:00,1.90909,1.90977,1.90909,1.9096,2608317.0
2008-09-16 15:46:00,1.90946,1.90956,1.9091,1.90943,3055235.0
2008-09-16 15:47:00,1.90914,1.90924,1.90894,1.90911,8578589.0
2008-09-16 15:48:00,1.90914,1.90949,1.90914,1.90949,5991743.0
2008-09-16 15:49:00,1.90929,1.90936,1.90877,1.90936,7341568.0
2008-09-16 15:50:00,1.90945,1.90959,1.90945,1.90946,1824825.0
2008-09-16 15:51:00,1.90915,1.91006,1.90915,1.91006,10808600.0
2008-09-16 15:52:00,1.91004,1.91019,1.90958,1.90958,3265781.0
2008-09-16 15:53:00,1.90978,1.9103,1.90978,1.9103,11223464.0
2008-09-16 15:54:00,1.9105,1.9105,1.9094,1.90951,5821701.0
2008-09-16 15:55:00,1.90966,1.9098,1.90959,1.90963,6561800.0
2008-09-16 15:56:00,1.9096,1.90966,1.90921,1.90921,15771912.0
2008-09-16 15:57:00,1.90896,1.90896,1.90862,1.90883,5200486.0
2008-09-16 15:58:00,1.90874,1.90886,1.90718,1.90882,1467415.0
2008-09-16 15:59:00,1.9089,1.90908,1.9089,1.90893,8056676.0
2008-09-16 16:00:00,1.90915,1.90937,1.90905,1.90935,15425122.0
2008-09-16 16:01:00,1.90931,1.90931,1.90902,1.90922,1945915.0
2008-09-16 16:02:00,1.90945,1.90977,1.90945,1.90975,6956554.0
2008-09-16 16:03:00,1.90964,1.90989,1.90964,1.90973,16483242.0
2008-09-16 16:04:00,1.9096,1.90993,1.90953,1.90993,13487884.0
2008-09-16 16:05:00,1.90977,1.90998,1.90975,1.90998,14932733.0
2008-09-16 16:06:00,1.91002,1.91035,1.91002,1.91023,4369501.0
2008-09-16 16:07:00,1.91025,1.91073,1.91025,1.91073,5559622.0
2008-09-16 16:08:00,1.91092,1.91117,1.91087,1.91099,8874041.0
2008-09-16 16:09:00,1.91088,1.91105,1.91088,1.91105,4175131.0
2008-09-16 16:10:00,1.91124,1.91169,1.91124,1.91169,2283369.0
2008-09-16 16:11:00,1.91161,1.91166,1.91121,1.91121,13960456.0
2008-09-16 16:12:00,1.91133,1.91155,1.91121,1.91121,8426633.0
2008-09-16 16:13:00,1.91089,1.91094,1.91063,1.91082,8281548.0
2008-09-16 16:14:00,1.91074,1.9109,1.91064,1.9109,5586179.0
2008-09-16 16:15:00,1.91099,1.91126,1.91085,1.91112,16949870.0
2008-09-16 16:16:00,1.911,1.911,1.91068,1.91068,2940214.0
2008-09-16 16:17:00,1.91063,1.91076,1.91023,1.91076,7724855.0
2008-09-16 16:18:00,1.9109,1.91099,1.91084,1.91096,3568477.0
2008-09-16 16:19:00,1.91091,1.91124,1.91076,1.91076,8747684.0
2008-09-16 16:20:00,1.91064,1.91064,1.91037,1.9105,7700348.0
2008-09-16 16:21:00,1.91038,1.91038,1.91,1.91,6169678.0
2008-09-16 16:22:00,1.9096,1.9096,1.90876,1.90876,10423017.0
2008-09-16 16:23:00,1.90866,1.909,1.90866,1.909,9280477.0
2008-09-16 16:24:00,1.90931,1.90962,1.90931,1.90952,6947934.0
2008-09-16 16:25:00,1.9095,1.9095,1.90914,1.90914,8574960.0
2008-09-16 16:26:00,1.90895,1.90895,1.90832,1.90832,7201084.0
2008-09-16 16:27:00,1.90809,1.90816,1.90801,1.90807,3391090.0
2008-09-16 16:28:00,1.90795,1.90795,1.90717,1.90717,14050520.0
2008-09-16 16:29:00,1.90682,1.90682,1.90615,1.90615,4789456.0
2008-09-16 16:30:00,1.90614,1.9062,1.90566,1.90617,17852642.0
2008-09-16 16:31:00,1.90604,1.90612,1.90598,1.906,7173046.0
2008-09-16 16:32:00,1.90612,1.90646,1.90588,1.90588,4604531.0
2008-09-16 16:33:00,1.90562,1.90579,1.90542,1.90559,8153801.0
2008-09-16 16:34:00,1.90549,1.90549,1.90502,1.90502,8972807.0
2008-09-16 16:35:00,1.9049,1.90516,1.90451,1.90516,4975761.0
2008-09-16 16:36:00,1.90546,1.90604,1.90546,1.90604,2908633.0
2008-09-16 16:37:00,1.90602,1.90603,1.90558,1.90558,6271724.0
2008-09-16 16:38:00,1.90551,1.90564,1.90539,1.90539,4596714.0
2008-09-16 16:39:00,1.90526,1.90545,1.90508,1.9052,8603741.0
2008-09-16 16:40:00,1.90534,1.90595,1.90534,1.90595,6302851.0
2008-09-16 16:41:00,1.90579,1.90579,1.90546,1.90556,18895632.0
2008-09-16 16:42:00,1.90547,1.90556,1.90533,1.90549,7086791.0
2008-09-16 16:43:00,1.90569,1.90596,1.90561,1.90596,9216309.0
2008-09-16 16:44:00,1.90599,1.90632,1.90599,1.90632,13474294.0
2008-09-16 16:45:00,1.90636,1.90661,1.90636,1.90661,6227738.0
2008-09-16 16:46:00,1.9068,1.90716,1.90679,1.90716,2960133.0
2008-09-16 16:47:00,1.90721,1.90755,1.90721,1.90755,4340296.0
2008-09-16 16:48:00,1.90753,1.90806,1.90739,1.90806,4138058.0
2008-09-16 16:49:00,1.90812,1.90847,1.90812,1.90824,2250956.0
2008-09-16 16:50:00,1.90827,1.90827,1.90769,1.90769,7593905.0
2008-09-16 16:51:00,1.90749,1.90754,1.90719,1.90748,5232889.0
2008-09-16 16:52:00,1.90746,1.90748,1.90712,1.90748,10542803.0
2008-09-16 16:53:00,1.90723,1.90723,1.90632,1.90677,1619249.0
2008-09-16 16:54:00,1.90667,1.90667,1.90614,1.90614,8423277.0
2008-09-16 16:55:00,1.90609,1.90609,1.90569,1.90569,4771240.0
2008-09-16 16:56:00,1.90555,1.90556,1.90487,1.90499,8286190.0
2008-09-16 16:57:00,1.90483,1.90483,1.90406,1.90406,3427815.0
2008-09-16 16:58:00,1.90408,1.90408,1.90351,1.90351,9875387.0
2008-09-16 16:59:00,1.90344,1.90346,1.90301,1.90301,5260777.0
2008-09-16 17:00:00,1.90296,1.90296,1.90259,1.90291,1909368.0
2008-09-16 17:01:00,1.90271,1.90271,1.90183,1.90183,3187429.0
2008-09-16 17:02:00,1.9018,1.9023,1.9017,1.9023,6256748.0
2008-09-16 17:03:00,1.90257,1.90326,1.90257,1.90326,13850250.0
2008-09-16 17:04:00,1.90354,1.90406,1.90354,1.90406,3238384.0
2008-09-16 17:05:00,1.90432,1.9047,1.90388,1.90388,9759326.0
2008-09-16 17:06:00,1.904,1.90501,1.904,1.90501,6027900.0
2008-09-16 17:07:00,1.90482,1.90482,1.90445,1.90445,7841824.0
2008-09-16 17:08:00,1.90418,1.90418,1.90358,1.90358,9305450.0
2008-09-16 17:09:00,1.90376,1.90454,1.90376,1.90454,6083664.0
2008-09-16 17:10:00,1.90484,1.90515,1.90476,1.90499,9936439.0
2008-09-16 17:11:00,1.90503,1.90534,1.90498,1.90534,3841667.0
2008-09-16 17:12:00,1.90537,1.90559,1.90537,1.90557,10096690.0
2008-09-16 17:13:00,1.90562,1.90614,1.90562,1.90614,3587626.0
2008-09-16 17:14:00,1.90615,1.90657,1.90615,1.90657,2144965.0
2008-09-16 17:15:00,1.90655,1.90685,1.90655,1.90677,34946497.0
2008-09-16 17:16:00,1.90697,1.90732,1.90697,1.90732,6685907.0
2008-09-16 17:17:00,1.9074,1.90759,1.9074,1.90759,3440884.0
2008-09-16 17:18:00,1.90771,1.90804,1.90771,1.90804,5607983.0
2008-09-16 17:19:00,1.90812,1.90834,1.90812,1.90829,2399670.0
2008-09-16 17:20:00,1.90847,1.90884,1.90847,1.90884,3090193.0
2008-09-16 17:21:00,1.90882,1.90907,1.90882,1.90903,2839705.0
2008-09-16 17:22:00,1.90909,1.90977,1.90909,1.90977,18187992.0
2008-09-16 17:23:00,1.90974,1.91039,1.90974,1.91039,4065459.0
2008-09-16 17:24:00,1.9103,1.91049,1.90998,1.91049,3210724.0
2008-09-16 17:25:00,1.91019,1.91019,1.90956,1.90972,13819962.0
2008-09-16 17:26:00,1.90991,1.90995,1.90976,1.90976,3633338.0
2008-09-16 17:27:00,1.90951,1.90991,1.90951,1.90991,4532133.0
2008-09-16 17:28:00,1.90973,1.90992,1.90965,1.90965,4062005.0
2008-09-16 17:29:00,1.9098,1.90996,1.9098,1.90988,8389571.0
2008-09-16 17:30:00,1.90994,1.91012,1.90994,1.90996,6975149.0
2008-09-16 17:31:00,1.90965,1.90965,1.90876,1.90876,12017692.0
2008-09-16 17:32:00,1.90853,1.90859,1.90841,1.90856,3427095.0
2008-09-16 17:33:00,1.90828,1.90828,1.90776,1.90818,6016564.0
2008-09-16 17:34:00,1.90812,1.90812,1.90781,1.90781,4615780.0
2008-09-16 17:35:00,1.90757,1.90771,1.90739,1.90739,4275522.0
2008-09-16 17:36:00,1.90743,1.90743,1.90648,1.90648,6916372.0
2008-09-16 17:37:00,1.90643,1.90658,1.90631,1.90658,4688709.0
2008-09-16 17:38:00,1.9066,1.90684,1.90651,1.90651,7532179.0
2008-09-16 17:39:00,1.90657,1.90699,1.90645,1.90699,4843418.0
2008-09-16 17:40:00,1.90726,1.90774,1.90726,1.90774,5370009.0
2008-09-16 17:41:00,1.90763,1.90768,1.90705,1.90705,7265609.0
2008-09-16 17:42:00,1.90709,1.90717,1.90667,1.90717,11964728.0
2008-09-16 17:43:00,1.9071,1.90737,1.90702,1.90737,6794085.0
2008-09-16 17:44:00,1.90708,1.90823,1.90708,1.90823,4327709.0
2008-09-16 17:45:00,1.9086,1.90879,1.90857,1.90861,4225076.0
2008-09-16 17:46:00,1.9088,1.90887,1.9088,1.90881,3979889.0
2008-09-16 17:47:00,1.90891,1.90937,1.90891,1.90913,22032058.0
2008-09-16 17:48:00,1.90917,1.90978,1.90917,1.90978,3721597.0
2008-09-16 17:49:00,1.90988,1.90992,1.90972,1.90972,61611777.0
2008-09-16 17:50:00,1.90971,1.91,1.90957,1.91,9655229.0
2008-09-16 17:51:00,1.91017,1.91046,1.91017,1.9104,19315159.0
2008-09-16 17:52:00,1.91039,1.91071,1.91039,1.91071,11422416.0
2008-09-16 17:53:00,1.91081,1.91109,1.91081,1.91106,9922101.0
2008-09-16 17:54:00,1.91114,1.9112,1.91041,1.91041,16158479.0
2008-09-16 17:55:00,1.91034,1.91037,1.91017,1.91029,3169123.0
2008-09-16 17:56:00,1.91036,1.91087,1.91031,1.91087,6062998.0
2008-09-16 17:57:00,1.911,1.91116,1.911,1.91105,2948095.0
2008-09-16 17:58:00,1.91098,1.91099,1.91066,1.91086,6392004.0
2008-09-16 17:59:00,1.91078,1.91078,1.91037,1.91037,16859455.0
2008-09-16 18:00:00,1.91029,1.91043,1.91025,1.91043,4680624.0
2008-09-16 18:01:00,1.91053,1.91115,1.91053,1.91105,2326738.0
2008-09-16 18:02:00,1.91094,1.91094,1.91035,1.91039,6848823.0
2008-09-16 18:03:00,1.91043,1.91073,1.91043,1.91048,10653367.0
2008-09-16 18:04:00,1.91024,1.91042,1.91006,1.91012,6717203.0
2008-09-16 18:05:00,1.91012,1.91062,1.91012,1.9104,8300348.0
2008-09-16 18:06:00,1.91019,1.91019,1.90968,1.91015,2749916.0
2008-09-16 18:07:00,1.91049,1.91103,1.91049,1.91103,16169428.0
2008-09-16 18:08:00,1.91115,1.9117,1.91115,1.9117,12358221.0
2008-09-16 18:09:00,1.91158,1.91158,1.91095,1.91095,9214494.0
2008-09-16 18:10:00,1.91069,1.91069,1.91022,1.91045,4052008.0
2008-09-16 18:11:00,1.91052,1.91068,1.91035,1.91035,2899930.0
2008-09-16 18:12:00,1.91016,1.91016,1.90905,1.90905,6244814.0
2008-09-16 18:13:00,1.90905,1.90905,1.90835,1.90877,6619387.0
2008-09-16 18:14:00,1.90881,1.90923,1.90881,1.90923,2891029.0
2008-09-16 18:15:00,1.90933,1.90956,1.90925,1.90956,6789419.0
2008-09-16 18:16:00,1.90943,1.90957,1.90941,1.9095,12734863.0
2008-09-16 18:17:00,1.90956,1.91005,1.90956,1.90986,3636344.0
2008-09-16 18:18:00,1.90997,1.91003,1.90974,1.90974,7581279.0
2008-09-16 18:19:00,1.90957,1.90972,1.90953,1.90953,2521865.0
2008-09-16 18:20:00,1.9094,1.9094,1.90909,1.90909,6057113.0
2008-09-16 18:21:00,1.90901,1.90906,1.90871,1.90906,18684158.0
2008-09-16 18:22:00,1.90932,1.90971,1.90932,1.90953,3073966.0
2008-09-16 18:23:00,1.9095,1.9097,1.90932,1.9097,6444860.0
2008-09-16 18:24:00,1.90982,1.91019,1.90952,1.91019,4129352.0
2008-09-16 18:25:00,1.91044,1.91117,1.91044,1.91117,6994637.0
2008-09-16 18:26:00,1.91143,1.91219,1.91142,1.91219,8276412.0
2008-09-16 18:27:00,1.91221,1.91276,1.91214,1.91271,8190305.0
2008-09-16 18:28:00,1.91275,1.91275,1.91241,1.91241,9956506.0
2008-09-16 18:29:00,1.91271,1.9134,1.91271,1.9134,11477406.0
2008-09-16 18:30:00,1.91366,1.91366,1.91333,1.91333,9963156.0
2008-09-16 18:31:00,1.91324,1.91333,1.91322,1.91322,6880814.0
2008-09-16 18:32:00,1.91321,1.91361,1.91287,1.91361,7540839.0
2008-09-16 18:33:00,1.91378,1.91404,1.91377,1.91404,8806086.0
2008-09-16 18:34:00,1.91425,1.91462,1.91422,1.91462,41903808.0
2008-09-16 18:35:00,1.91452,1.91452,1.91411,1.91436,4513043.0
2008-09-16 18:36:00,1.91438,1.91491,1.91438,1.91491,7118702.0
2008-09-16 18:37:00,1.91502,1.91556,1.91492,1.91556,5363797.0
2008-09-16 18:38:00,1.91557,1.91601,1.91557,1.91601,10632710.0
2008-09-16 18:39:00,1.91607,1.91654,1.91607,1.91654,5115094.0
2008-09-16 18:40:00,1.9165,1.91689,1.9165,1.91672,5149875.0
2008-09-16 18:41:00,1.9166,1.91664,1.9165,1.9165,4173867.0
2008-09-16 18:42:00,1.91664,1.91664,1.91653,1.91655,12261492.0
2008-09-16 18:43:00,1.91647,1.91666,1.91646,1.91666,4783274.0
2008-09-16 18:44:00,1.91664,1.917,1.91663,1.917,12485972.0
2008-09-16 18:45:00,1.91706,1.91712,1.917,1.917,8958387.0
2008-09-16 18:46:00,1.91711,1.91748,1.91711,1.9174,11194193.0
2008-09-16 18:47:00,1.91739,1.91751,1.91736,1.91751,30221950.0
2008-09-16 18:48:00,1.91751,1.91773,1.91751,1.91773,3862864.0
2008-09-16 18:49:00,1.91788,1.91817,1.91788,1.91796,7595806.0
2008-09-16 18:50:00,1.91751,1.91751,1.91734,1.91735,7974246.0
2008-09-16 18:51:00,1.91741,1.91755,1.9173,1.91746,4067759.0
2008-09-16 18:52:00,1.91722,1.91722,1.91626,1.91626,6925677.0
2008-09-16 18:53:00,1.91619,1.91619,1.91564,1.91567,4275421.0
2008-09-16 18:54:00,1.91568,1.91574,1.91559,1.91559,4150876.0
2008-09-16 18:55:00,1.91545,1.91548,1.91454,1.91454,5787961.0
2008-09-16 18:56:00,1.91501,1.91509,1.91489,1.91509,8037074.0
2008-09-16 18:57:00,1.91516,1.9153,1.91516,1.9153,21119751.0
2008-09-16 18:58:00,1.9154,1.91549,1.91493,1.91524,15663644.0
2008-09-16 18:59:00,1.91541,1.91541,1.91481,1.91481,22660071.0
2008-09-16 19:00:00,1.91471,1.91471,1.91452,1.91452,12828408.0
2008-09-16 19:01:00,1.91439,1.91439,1.9141,1.9141,2561614.0
2008-09-16 19:02:00,1.91415,1.91444,1.914,1.91423,14908435.0
2008-09-16 19:03:00,1.91427,1.91465,1.91427,1.9145,2508592.0
2008-09-16 19:04:00,1.9144,1.91446,1.91428,1.91438,7293678.0
2008-09-16 19:05:00,1.91449,1.91449,1.91414,1.9144,4747712.0
2008-09-16 19:06:00,1.91436,1.91498,1.91436,1.91498,8360591.0
2008-09-16 19:07:00,1.9151,1.91575,1.9151,1.91549,18464216.0
2008-09-16 19:08:00,1.91537,1.91537,1.91506,1.91506,6196484.0
2008-09-16 19:09:00,1.91506,1.91506,1.91458,1.91458,18324091.0
2008-09-16 19:10:00,1.91443,1.91443,1.91419,1.91419,7241052.0
2008-09-16 19:11:00,1.9143,1.91444,1.91416,1.91416,6599238.0
2008-09-16 19:12:00,1.91422,1.91425,1.91413,1.91416,8504529.0
2008-09-16 19:13:00,1.91418,1.91425,1.91401,1.91401,26459352.0
2008-09-16 19:14:00,1.91392,1.91392,1.91368,1.91388,4283800.0
2008-09-16 19:15:00,1.91406,1.91431,1.91406,1.91426,12969680.0
2008-09-16 19:16:00,1.91427,1.91517,1.91427,1.9151,2360374.0
2008-09-16 19:17:00,1.91525,1.9153,1.91499,1.91499,23599290.0
2008-09-16 19:18:00,1.91497,1.91512,1.91467,1.91467,3752191.0
2008-09-16 19:19:00,1.91475,1.91475,1.91448,1.91463,9089342.0
2008-09-16 19:20:00,1.91471,1.9153,1.91466,1.9153,6438820.0
2008-09-16 19:21:00,1.91569,1.91653,1.91569,1.91653,9660457.0
2008-09-16 19:22:00,1.9166,1.9166,1.91599,1.91634,6186756.0
2008-09-16 19:23:00,1.91636,1.91708,1.91636,1.91708,13199768.0
2008-09-16 19:24:00,1.91715,1.91755,1.91715,1.91755,4572341.0
2008-09-16 19:25:00,1.91765,1.91793,1.91765,1.91792,18574982.0
2008-09-16 19:26:00,1.91805,1.91858,1.91801,1.91813,16978026.0
2008-09-16 19:27:00,1.91809,1.91809,1.91779,1.91779,10451937.0
2008-09-16 19:28:00,1.91757,1.91757,1.91713,1.91713,13957604.0
2008-09-16 19:29:00,1.91695,1.91701,1.91672,1.91672,7035507.0
2008-09-16 19:30:00,1.91657,1.91657,1.91619,1.91633,7276798.0
2008-09-16 19:31:00,1.91641,1.91671,1.91641,1.91671,9547273.0
2008-09-16 19:32:00,1.91675,1.91698,1.91675,1.91689,9113515.0
2008-09-16 19:33:00,1.91673,1.91673,1.91654,1.91654,5574791.0
2008-09-16 19:34:00,1.91646,1.91646,1.91609,1.91609,11003524.0
2008-09-16 19:35:00,1.91617,1.91617,1.9161,1.91613,2271002.0
2008-09-16 19:36:00,1.91611,1.91612,1.91591,1.91591,8248649.0
2008-09-16 19:37:00,1.916,1.916,1.91568,1.91568,4090305.0
2008-09-16 19:38:00,1.91558,1.91558,1.91461,1.91461,8091313.0
2008-09-16 19:39:00,1.91415,1.91423,1.91403,1.91403,3051531.0
2008-09-16 19:40:00,1.91388,1.91388,1.91366,1.91366,8155268.0
2008-09-16 19:41:00,1.9134,1.91401,1.9134,1.91401,6049626.0
2008-09-16 19:42:00,1.91419,1.9144,1.91406,1.9144,4693061.0
2008-09-16 19:43:00,1.91433,1.91433,1.91367,1.91367,10036739.0
2008-09-16 19:44:00,1.91362,1.91375,1.91355,1.91375,9681667.0
2008-09-16 19:45:00,1.91358,1.91365,1.91351,1.91351,5335649.0
2008-09-16 19:46:00,1.91342,1.91342,1.91272,1.91272,20409266.0
2008-09-16 19:47:00,1.91261,1.9128,1.91258,1.91279,10169382.0
2008-09-16 19:48:00,1.91273,1.91278,1.9126,1.91278,7713678.0
2008-09-16 19:49:00,1.91285,1.91317,1.91285,1.91312,8228490.0
2008-09-16 19:50:00,1.91314,1.91314,1.91278,1.91305,8020192.0
2008-09-16 19:51:00,1.91317,1.91382,1.91317,1.91382,5084404.0
2008-09-16 19:52:00,1.91391,1.91398,1.91384,1.91385,6254517.0
2008-09-16 19:53:00,1.91397,1.91412,1.91389,1.91405,16896347.0
2008-09-16 19:54:00,1.91372,1.91372,1.91339,1.91339,25708090.0
2008-09-16 19:55:00,1.9136,1.91396,1.9136,1.91396,6853850.0
2008-09-16 19:56:00,1.91384,1.91384,1.91345,1.91363,18562523.0
2008-09-16 19:57:00,1.91398,1.91441,1.91398,1.9141,6595141.0
2008-09-16 19:58:00,1.91422,1.91422,1.91405,1.91415,4051750.0
2008-09-16 19:59:00,1.91398,1.91398,1.91371,1.91387,3333258.0
2008-09-16 20:00:00,1.91414,1.91432,1.91414,1.91428,14778408.0
2008-09-16 20:01:00,1.91424,1.91424,1.91395,1.91395,12512728.0
2008-09-16 20:02:00,1.91389,1.9139,1.91378,1.91384,13013715.0
2008-09-16 20:03:00,1.91395,1.91399,1.91366,1.91375,5425788.0
2008-09-16 20:04:00,1.91384,1.91393,1.91355,1.91355,3944314.0
2008-09-16 20:05:00,1.91347,1.91347,1.91135,1.91135,7232326.0
2008-09-16 20:06:00,1.91254,1.91254,1.91204,1.91204,6610266.0
2008-09-16 20:07:00,1.91188,1.91188,1.91117,1.91165,6010314.0
2008-09-16 20:08:00,1.91156,1.91156,1.91051,1.91051,4996860.0
2008-09-16 20:09:00,1.91062,1.91062,1.9097,1.9097,1013809.0
2008-09-16 20:10:00,1.90971,1.91003,1.90967,1.90967,6609184.0
2008-09-16 20:11:00,1.90959,1.90959,1.90884,1.90884,4118400.0
2008-09-16 20:12:00,1.90897,1.9098,1.90897,1.90921,5379194.0
2008-09-16 20:13:00,1.90909,1.90968,1.90892,1.90968,7107747.0
2008-09-16 20:14:00,1.90962,1.91005,1.90962,1.90984,8354284.0
2008-09-16 20:15:00,1.90981,1.90984,1.90942,1.90974,5327035.0
2008-09-16 20:16:00,1.91002,1.91002,1.90926,1.90939,2811533.0
2008-09-16 20:17:00,1.90965,1.90965,1.90907,1.90951,6639321.0
2008-09-16 20:18:00,1.90917,1.90917,1.90867,1.90867,2407589.0
2008-09-16 20:19:00,1.90876,1.91009,1.90876,1.90965,28962846.0
2008-09-16 20:20:00,1.90938,1.90938,1.90827,1.90827,2693184.0
2008-09-16 20:21:00,1.90803,1.9083,1.90794,1.90796,4190101.0
2008-09-16 20:22:00,1.90785,1.90785,1.90722,1.90778,9938002.0
2008-09-16 20:23:00,1.90778,1.90821,1.90778,1.90821,3211408.0
2008-09-16 20:24:00,1.90816,1.90865,1.90816,1.90865,5946061.0
2008-09-16 20:25:00,1.90871,1.90917,1.90868,1.90917,9501558.0
2008-09-16 20:26:00,1.90923,1.90997,1.90918,1.90992,6270475.0
2008-09-16 20:27:00,1.90986,1.90986,1.90914,1.90914,6803765.0
2008-09-16 20:28:00,1.90907,1.91023,1.90907,1.91023,4779329.0
2008-09-16 20:29:00,1.91029,1.91029,1.90887,1.90887,11996934.0
2008-09-16 20:30:00,1.90831,1.90889,1.90831,1.90889,7007899.0
2008-09-16 20:31:00,1.90897,1.90923,1.90896,1.90923,8286429.0
2008-09-16 20:32:00,1.90932,1.90988,1.90924,1.90988,2981305.0
2008-09-16 20:33:00,1.90988,1.90993,1.90974,1.90993,13294754.0
2008-09-16 20:34:00,1.90986,1.90986,1.90942,1.90942,8581565.0
2008-09-16 20:35:00,1.90939,1.90943,1.90926,1.90926,12698648.0
2008-09-16 20:36:00,1.90947,1.90975,1.90932,1.90932,4864258.0
2008-09-16 20:37:00,1.90925,1.90946,1.90925,1.90946,13135507.0
2008-09-16 20:38:00,1.90959,1.90965,1.90947,1.90949,14100349.0
2008-09-16 20:39:00,1.90959,1.91065,1.90959,1.91065,3891747.0
2008-09-16 20:40:00,1.91096,1.91222,1.91096,1.91222,7580373.0
2008-09-16 20:41:00,1.91207,1.91207,1.91141,1.91141,2546309.0
2008-09-16 20:42:00,1.91127,1.91127,1.91114,1.91117,4805836.0
2008-09-16 20:43:00,1.91099,1.91099,1.91055,1.91064,5119709.0
2008-09-16 20:44:00,1.91059,1.91103,1.9102,1.91103,4412883.0
2008-09-16 20:45:00,1.91113,1.91145,1.91113,1.9114,7201276.0
2008-09-16 20:46:00,1.91122,1.91144,1.91122,1.91144,9712921.0
2008-09-16 20:47:00,1.91127,1.91142,1.91104,1.91104,5402574.0
2008-09-16 20:48:00,1.91076,1.91097,1.91068,1.91086,4229288.0
2008-09-16 20:49:00,1.9109,1.91158,1.91081,1.91158,7730620.0
2008-09-16 20:50:00,1.91151,1.91192,1.91151,1.91192,13639854.0
2008-09-16 20:51:00,1.91188,1.91188,1.91119,1.91119,4711777.0
2008-09-16 20:52:00,1.911,1.91107,1.91052,1.91075,4033621.0
2008-09-16 20:53:00,1.91074,1.91074,1.91037,1.91037,3851206.0
2008-09-16 20:54:00,1.91032,1.91032,1.90994,1.90994,10694868.0
2008-09-16 20:55:00,1.9099,1.9099,1.90944,1.90944,5195960.0
2008-09-16 20:56:00,1.90947,1.90947,1.90915,1.90915,4068577.0
2008-09-16 20:57:00,1.90917,1.90917,1.90879,1.90879,4260564.0
2008-09-16 20:58:00,1.90876,1.90876,1.90826,1.90826,5791269.0
2008-09-16 20:59:00,1.90832,1.90832,1.90786,1.90788,4001087.0
2008-09-16 21:00:00,1.90769,1.90769,1.90715,1.90718,32708427.0
2008-09-16 21:01:00,1.90704,1.90704,1.90689,1.90689,8673652.0
2008-09-16 21:02:00,1.90656,1.90668,1.90648,1.90652,2859709.0
2008-09-16 21:03:00,1.90641,1.90641,1.90606,1.9062,10346526.0
2008-09-16 21:04:00,1.90644,1.90681,1.90639,1.90653,12881786.0
2008-09-16 21:05:00,1.90647,1.90657,1.9064,1.90653,2647685.0
2008-09-16 21:06:00,1.90654,1.90679,1.90654,1.90679,8280187.0
2008-09-16 21:07:00,1.90686,1.90698,1.9068,1.90698,10494968.0
2008-09-16 21:08:00,1.90691,1.90715,1.90681,1.90715,3881016.0
2008-09-16 21:09:00,1.90723,1.90743,1.9072,1.90736,5227687.0
2008-09-16 21:10:00,1.90738,1.90739,1.90706,1.90706,5163965.0
2008-09-16 21:11:00,1.90693,1.90693,1.90673,1.90679,8305837.0
2008-09-16 21:12:00,1.90673,1.90736,1.90673,1.90736,7809453.0
2008-09-16 21:13:00,1.90744,1.90746,1.90728,1.90728,13530617.0
2008-09-16 21:14:00,1.90718,1.90724,1.90701,1.90724,974215.0
2008-09-16 21:15:00,1.90736,1.90737,1.90724,1.90724,9258919.0
2008-09-16 21:16:00,1.90719,1.9073,1.90695,1.90695,19861636.0
2008-09-16 21:17:00,1.9071,1.90717,1.9071,1.90713,4279685.0
2008-09-16 21:18:00,1.90716,1.90762,1.90716,1.90762,5483658.0
2008-09-16 21:19:00,1.90782,1.90827,1.90782,1.90827,18687297.0
2008-09-16 21:20:00,1.90844,1.90865,1.90837,1.90857,2690292.0
2008-09-16 21:21:00,1.9088,1.90909,1.90861,1.90861,6613648.0
2008-09-16 21:22:00,1.90842,1.90842,1.90816,1.90832,9658056.0
2008-09-16 21:23:00,1.90827,1.90859,1.90794,1.90859,10676894.0
2008-09-16 21:24:00,1.90854,1.90854,1.9083,1.9083,4049744.0
2008-09-16 21:25:00,1.9084,1.90845,1.90822,1.90822,4518332.0
2008-09-16 21:26:00,1.90813,1.90813,1.90768,1.90768,5855528.0
2008-09-16 21:27:00,1.90751,1.90755,1.90714,1.90755,12510042.0
2008-09-16 21:28:00,1.90758,1.90778,1.90758,1.90767,20975368.0
2008-09-16 21:29:00,1.90765,1.9082,1.90765,1.9082,9242484.0
2008-09-16 21:30:00,1.90839,1.90854,1.90828,1.90854,10980336.0
2008-09-16 21:31:00,1.90861,1.9088,1.90857,1.90875,7870358.0
2008-09-16 21:32:00,1.90899,1.90927,1.90899,1.90927,16743531.0
2008-09-16 21:33:00,1.90951,1.91017,1.90951,1.91017,10353344.0
2008-09-16 21:34:00,1.91033,1.91053,1.91017,1.91017,4536655.0
2008-09-16 21:35:00,1.9099,1.91019,1.9099,1.91019,9563693.0
2008-09-16 21:36:00,1.91004,1.91021,1.91004,1.91016,4568298.0
2008-09-16 21:37:00,1.91021,1.91044,1.91009,1.91044,8212216.0
2008-09-16 21:38:00,1.91052,1.91052,1.91015,1.91015,15418483.0
2008-09-16 21:39:00,1.91031,1.91031,1.91019,1.91019,3108281.0
2008-09-16 21:40:00,1.9101,1.9101,1.90996,1.90999,1756370.0
2008-09-16 21:41:00,1.90993,1.90993,1.90943,1.90978,7327827.0
2008-09-16 21:42:00,1.90983,1.91029,1.90983,1.91029,7829702.0
2008-09-16 21:43:00,1.91039,1.91047,1.90982,1.90982,4862995.0
2008-09-16 21:44:00,1.90971,1.90979,1.90947,1.90979,3706966.0
2008-09-16 21:45:00,1.90978,1.91024,1.90958,1.91024,7493515.0
2008-09-16 21:46:00,1.91015,1.91015,1.90944,1.90944,7136885.0
2008-09-16 21:47:00,1.90948,1.90968,1.90944,1.90968,1579418.0
2008-09-16 21:48:00,1.90946,1.90946,1.90892,1.90896,14138625.0
2008-09-16 21:49:00,1.90884,1.90904,1.90876,1.90904,15468861.0
2008-09-16 21:50:00,1.90908,1.9092,1.90854,1.90854,5261598.0
2008-09-16 21:51:00,1.90821,1.90825,1.90803,1.90811,3583576.0
2008-09-16 21:52:00,1.90825,1.9088,1.90825,1.9088,6763030.0
2008-09-16 21:53:00,1.90882,1.90887,1.90853,1.90869,6271431.0
2008-09-16 21:54:00,1.90865,1.90881,1.90842,1.90842,3825931.0
2008-09-16 21:55:00,1.90831,1.90831,1.90751,1.90751,4610301.0
2008-09-16 21:56:00,1.90745,1.90745,1.90714,1.90714,7516229.0
2008-09-16 21:57:00,1.90722,1.90744,1.90722,1.90744,9082446.0
2008-09-16 21:58:00,1.9073,1.90736,1.9071,1.9071,18367316.0
2008-09-16 21:59:00,1.90693,1.90699,1.90671,1.90699,5298250.0
2008-09-16 22:00:00,1.90695,1.90695,1.90613,1.90618,10101092.0
2008-09-16 22:01:00,1.90624,1.90624,1.90604,1.90605,10912279.0
2008-09-16 22:02:00,1.90602,1.90604,1.9059,1.90604,15867555.0
2008-09-16 22:03:00,1.90623,1.90662,1.90623,1.90662,5034003.0
2008-09-16 22:04:00,1.90654,1.90699,1.90654,1.90699,7006097.0
2008-09-16 22:05:00,1.90704,1.90735,1.90702,1.90702,5885619.0
2008-09-16 22:06:00,1.90702,1.90713,1.90702,1.90708,2403864.0
2008-09-16 22:07:00,1.90713,1.90734,1.90713,1.90727,8578574.0
2008-09-16 22:08:00,1.90728,1.90729,1.90702,1.90702,17065156.0
2008-09-16 22:09:00,1.9069,1.90699,1.90668,1.90699,8758284.0
2008-09-16 22:10:00,1.9071,1.90739,1.90581,1.90739,4348537.0
2008-09-16 22:11:00,1.90739,1.90739,1.90694,1.90698,3009687.0
2008-09-16 22:12:00,1.90673,1.90673,1.90622,1.90622,10155110.0
2008-09-16 22:13:00,1.9062,1.9062,1.9058,1.9058,11822473.0
2008-09-16 22:14:00,1.90576,1.90576,1.90502,1.90502,3586480.0
2008-09-16 22:15:00,1.90521,1.90591,1.90521,1.90591,11244783.0
2008-09-16 22:16:00,1.90591,1.90601,1.9059,1.90593,3837951.0
2008-09-16 22:17:00,1.90568,1.90568,1.90539,1.90549,18489967.0
2008-09-16 22:18:00,1.90553,1.90596,1.90553,1.90596,2269001.0
2008-09-16 22:19:00,1.90611,1.90642,1.90611,1.90642,3301300.0
2008-09-16 22:20:00,1.90639,1.90651,1.90639,1.90645,3379607.0
2008-09-16 22:21:00,1.9065,1.9065,1.90626,1.90639,12840588.0
2008-09-16 22:22:00,1.90647,1.90675,1.90647,1.90667,4435419.0
2008-09-16 22:23:00,1.90664,1.90675,1.90653,1.90675,5694787.0
2008-09-16 22:24:00,1.90677,1.9069,1.90656,1.90656,11805253.0
2008-09-16 22:25:00,1.9065,1.90674,1.9065,1.90674,10166584.0
2008-09-16 22:26:00,1.90682,1.90736,1.90682,1.90736,5158451.0
2008-09-16 22:27:00,1.9075,1.90761,1.9074,1.90761,9435000.0
2008-09-16 22:28:00,1.90766,1.90766,1.90746,1.90746,4291156.0
2008-09-16 22:29:00,1.90757,1.90786,1.90729,1.90786,4778201.0
2008-09-16 22:30:00,1.90797,1.90797,1.90715,1.90715,7285575.0
2008-09-16 22:31:00,1.90729,1.90772,1.90717,1.90717,6584404.0
2008-09-16 22:32:00,1.90717,1.90753,1.90717,1.90726,8293130.0
2008-09-16 22:33:00,1.9074,1.9074,1.90701,1.90701,3134982.0
2008-09-16 22:34:00,1.90682,1.90702,1.90679,1.90698,5219681.0
2008-09-16 22:35:00,1.90684,1.90684,1.90628,1.90628,5343257.0
2008-09-16 22:36:00,1.9065,1.90662,1.90638,1.90638,11078870.0
2008-09-16 22:37:00,1.90617,1.90617,1.90593,1.90593,7382012.0
2008-09-16 22:38:00,1.90609,1.90618,1.90597,1.90614,7610357.0
2008-09-16 22:39:00,1.90593,1.90597,1.90568,1.90597,11189428.0
2008-09-16 22:40:00,1.90618,1.90669,1.90618,1.90669,6034010.0
2008-09-16 22:41:00,1.90664,1.90664,1.90577,1.90577,10554538.0
2008-09-16 22:42:00,1.90604,1.90639,1.90604,1.90613,3886969.0
2008-09-16 22:43:00,1.90585,1.90585,1.90526,1.90526,8130998.0
2008-09-16 22:44:00,1.90522,1.90522,1.90441,1.90492,6310448.0
2008-09-16 22:45:00,1.90495,1.9054,1.90493,1.9054,8634074.0
2008-09-16 22:46:00,1.90546,1.90582,1.90546,1.90582,2618614.0
2008-09-16 22:47:00,1.90602,1.90602,1.90588,1.90597,7877264.0
2008-09-16 22:48:00,1.90591,1.90617,1.90591,1.90617,8724271.0
2008-09-16 22:49:00,1.90628,1.90628,1.90556,1.90556,3017753.0
2008-09-16 22:50:00,1.9054,1.9054,1.90439,1.90439,3137523.0
2008-09-16 22:51:00,1.90422,1.90427,1.90407,1.90407,15290958.0
2008-09-16 22:52:00,1.90397,1.90421,1.90364,1.90421,4423284.0
2008-09-16 22:53:00,1.90459,1.90527,1.90459,1.90526,5182099.0
2008-09-16 22:54:00,1.90507,1.90507,1.90465,1.90483,2471435.0
2008-09-16 22:55:00,1.90476,1.90589,1.90476,1.90589,12248794.0
2008-09-16 22:56:00,1.90595,1.90634,1.90581,1.90609,6711525.0
2008-09-16 22:57:00,1.90595,1.90608,1.90555,1.90555,11706666.0
2008-09-16 22:58:00,1.90556,1.9061,1.90549,1.9061,3638527.0
2008-09-16 22:59:00,1.90602,1.90627,1.90548,1.90548,11308555.0
2008-09-16 23:00:00,1.90529,1.90529,1.90458,1.90458,8349568.0
2008-09-16 23:01:00,1.90427,1.90461,1.90427,1.90461,2483505.0
2008-09-16 23:02:00,1.90451,1.90534,1.90451,1.90534,14660338.0
2008-09-16 23:03:00,1.90546,1.90598,1.90546,1.90598,28637902.0
2008-09-16 23:04:00,1.90604,1.90639,1.90604,1.90639,32137485.0
2008-09-16 23:05:00,1.90644,1.90667,1.90627,1.90642,8148530.0
2008-09-16 23:06:00,1.90658,1.9068,1.90658,1.90675,18603153.0
2008-09-16 23:07:00,1.90704,1.90729,1.90696,1.90696,4950643.0
2008-09-16 23:08:00,1.9073,1.9073,1.90669,1.90669,4939204.0
2008-09-16 23:09:00,1.90627,1.90627,1.90615,1.90619,3112624.0
2008-09-16 23:10:00,1.90619,1.90668,1.90609,1.90665,37810615.0
2008-09-16 23:11:00,1.90648,1.90649,1.90604,1.90649,1728831.0
2008-09-16 23:12:00,1.90669,1.90691,1.90664,1.90691,2142263.0
2008-09-16 23:13:00,1.90678,1.90716,1.90675,1.90716,13949115.0
2008-09-16 23:14:00,1.90743,1.90773,1.90743,1.90762,2935806.0
2008-09-16 23:15:00,1.90777,1.90778,1.90764,1.90778,6809125.0
2008-09-16 23:16:00,1.90799,1.90847,1.90799,1.9084,7826745.0
2008-09-16 23:17:00,1.9086,1.90892,1.9086,1.90881,24104910.0
2008-09-16 23:18:00,1.90889,1.90889,1.90867,1.9087,7297091.0
2008-09-16 23:19:00,1.90841,1.90841,1.90786,1.90835,8565189.0
2008-09-16 23:20:00,1.90871,1.90931,1.90871,1.90931,7487801.0
2008-09-16 23:21:00,1.90959,1.90977,1.90943,1.90943,15551500.0
2008-09-16 23:22:00,1.90946,1.90946,1.90908,1.90908,14701171.0
2008-09-16 23:23:00,1.90905,1.90905,1.90879,1.90897,4500835.0
2008-09-16 23:24:00,1.90902,1.90966,1.90902,1.90966,5255310.0
2008-09-16 23:25:00,1.90958,1.9096,1.90951,1.90953,3345694.0
2008-09-16 23:26:00,1.90949,1.90951,1.90935,1.90945,12069181.0
2008-09-16 23:27:00,1.90929,1.90929,1.90918,1.90918,4648657.0
2008-09-16 23:28:00,1.90917,1.90932,1.90915,1.90932,15395938.0
2008-09-16 23:29:00,1.90942,1.90949,1.90937,1.90937,26322052.0
2008-09-16 23:30:00,1.90921,1.90929,1.90914,1.90914,6321265.0
2008-09-16 23:31:00,1.90913,1.90913,1.9088,1.90897,10328050.0
2008-09-16 23:32:00,1.90894,1.90894,1.90865,1.90865,15474677.0
2008-09-16 23:33:00,1.90844,1.90904,1.90844,1.90881,4594963.0
2008-09-16 23:34:00,1.90871,1.90871,1.90822,1.90841,4009680.0
2008-09-16 23:35:00,1.90852,1.90875,1.90849,1.90875,4452980.0
2008-09-16 23:36:00,1.90875,1.90875,1.90843,1.90843,7458627.0
2008-09-16 23:37:00,1.90789,1.9084,1.90772,1.9084,28413392.0
2008-09-16 23:38:00,1.90856,1.90881,1.90856,1.90881,10048705.0
2008-09-16 23:39:00,1.90874,1.90885,1.90874,1.90876,16084970.0
2008-09-16 23:40:00,1.90859,1.90859,1.9082,1.9082,5399109.0
2008-09-16 23:41:00,1.90817,1.90817,1.90751,1.90751,9527919.0
2008-09-16 23:42:00,1.90737,1.90737,1.90687,1.90687,10645738.0
2008-09-16 23:43:00,1.90663,1.90663,1.9062,1.90643,9323597.0
2008-09-16 23:44:00,1.90634,1.90636,1.90628,1.90636,7682167.0
2008-09-16 23:45:00,1.90666,1.90706,1.90666,1.90706,19472988.0
2008-09-16 23:46:00,1.90727,1.9076,1.90727,1.9076,4936270.0
2008-09-16 23:47:00,1.90777,1.90813,1.90769,1.90813,7800100.0
2008-09-16 23:48:00,1.90817,1.90821,1.90808,1.90811,6112474.0
2008-09-16 23:49:00,1.90822,1.90872,1.90822,1.90872,11487071.0
2008-09-16 23:50:00,1.90889,1.90912,1.90833,1.90833,8053990.0
2008-09-16 23:51:00,1.90816,1.90816,1.908,1.908,43379221.0
2008-09-16 23:52:00,1.90793,1.90795,1.90776,1.90795,25164588.0
2008-09-16 23:53:00,1.90809,1.90828,1.90779,1.90819,5049159.0
2008-09-16 23:54:00,1.90822,1.90822,1.90767,1.90806,4750851.0
2008-09-16 23:55:00,1.90828,1.90906,1.90828,1.90906,1349916.0
2008-09-16 23:56:00,1.90905,1.90953,1.90905,1.90921,4130671.0
2008-09-16 23:57:00,1.90911,1.90922,1.90892,1.90892,8158588.0
2008-09-16 23:58:00,1.90868,1.90876,1.9086,1.90876,7005616.0
2008-09-16 23:59:00,1.90878,1.90878,1.90834,1.90834,34848824.0
2008-09-17 00:00:00,1.9084,1.90854,1.90817,1.90817,5591832.0
2008-09-17 00:01:00,1.90795,1.90795,1.9076,1.9076,5659635.0
2008-09-17 00:02:00,1.90759,1.90759,1.90696,1.90712,6529563.0
2008-09-17 00:03:00,1.9071,1.90728,1.9071,1.90725,3732518.0
2008-09-17 00:04:00,1.9072,1.90726,1.90701,1.9071,1087199.0
2008-09-17 00:05:00,1.90715,1.90734,1.90705,1.90705,1330619.0
2008-09-17 00:06:00,1.90678,1.90678,1.90632,1.90632,5479117.0
2008-09-17 00:07:00,1.90598,1.90639,1.90598,1.9061,12487587.0
2008-09-17 00:08:00,1.90633,1.90672,1.90631,1.90672,1781656.0
2008-09-17 00:10:00,1.90693,1.90733,1.90693,1.90733,1882048.0
2008-09-17 00:11:00,1.90732,1.90747,1.90724,1.90729,20151862.0
2008-09-17 00:12:00,1.90732,1.90795,1.90732,1.90795,5433517.0
2008-09-17 00:13:00,1.90786,1.90786,1.90733,1.90738,11014610.0
2008-09-17 00:14:00,1.90733,1.90733,1.90694,1.90696,9442557.0
2008-09-17 00:15:00,1.90688,1.90688,1.9066,1.9066,11100839.0
2008-09-17 00:16:00,1.9065,1.9065,1.90603,1.90611,3275312.0
2008-09-17 00:17:00,1.90635,1.90655,1.90635,1.90645,2458982.0
2008-09-17 00:18:00,1.9068,1.90735,1.9068,1.90735,9806711.0
2008-09-17 00:19:00,1.90737,1.90749,1.90737,1.90738,5996121.0
2008-09-17 00:20:00,1.90722,1.90737,1.90709,1.90709,7969308.0
2008-09-17 00:21:00,1.90701,1.90701,1.90686,1.90693,21950663.0
2008-09-17 00:22:00,1.90679,1.90679,1.90639,1.90654,6187723.0
2008-09-17 00:23:00,1.90671,1.90699,1.90659,1.90659,36762373.0
2008-09-17 00:24:00,1.90642,1.90642,1.90614,1.90641,3341604.0
2008-09-17 00:25:00,1.90662,1.90682,1.90662,1.9067,2940621.0
2008-09-17 00:26:00,1.90692,1.907,1.90665,1.90665,2525551.0
2008-09-17 00:27:00,1.90659,1.90688,1.90655,1.90688,5205181.0
2008-09-17 00:28:00,1.90695,1.90728,1.90695,1.90728,7386124.0
2008-09-17 00:29:00,1.90733,1.90781,1.90733,1.90781,8921585.0
2008-09-17 00:30:00,1.90784,1.90811,1.90784,1.90811,5238714.0
2008-09-17 00:31:00,1.90818,1.90861,1.90818,1.90841,8269705.0
2008-09-17 00:32:00,1.90851,1.90858,1.90846,1.90858,4541600.0
2008-09-17 00:33:00,1.9085,1.9085,1.90826,1.90826,35155843.0
2008-09-17 00:34:00,1.90811,1.90811,1.9076,1.90775,10532619.0
2008-09-17 00:35:00,1.90778,1.90795,1.90756,1.90756,2802403.0
2008-09-17 00:36:00,1.90785,1.908,1.90773,1.90773,5034496.0
2008-09-17 00:37:00,1.90763,1.90763,1.90701,1.90739,12213071.0
2008-09-17 00:38:00,1.90746,1.90792,1.90746,1.90792,8234300.0
2008-09-17 00:39:00,1.90796,1.90843,1.90796,1.90821,52590102.0
2008-09-17 00:40:00,1.90783,1.90783,1.90715,1.90715,9936029.0
2008-09-17 00:41:00,1.9072,1.90771,1.9072,1.90771,6881524.0
2008-09-17 00:42:00,1.9081,1.90829,1.9081,1.90829,3935356.0
2008-09-17 00:44:00,1.90838,1.90847,1.90823,1.90846,6864654.0
2008-09-17 00:45:00,1.90847,1.90853,1.9084,1.9084,3520169.0
2008-09-17 00:46:00,1.90814,1.90822,1.90772,1.90822,5822734.0
2008-09-17 00:47:00,1.90828,1.90862,1.90828,1.90862,1455621.0
2008-09-17 00:48:00,1.90837,1.90837,1.90779,1.9078,18302168.0
2008-09-17 00:49:00,1.90788,1.90813,1.90788,1.90813,8355248.0
2008-09-17 00:50:00,1.90828,1.90866,1.90828,1.90866,4853433.0
2008-09-17 00:51:00,1.90873,1.90896,1.90853,1.90853,9377590.0
2008-09-17 00:52:00,1.90843,1.90843,1.90815,1.90815,7820330.0
2008-09-17 00:53:00,1.90813,1.90813,1.90762,1.90762,3199695.0
2008-09-17 00:54:00,1.90801,1.9082,1.90764,1.90764,16106298.0
2008-09-17 00:55:00,1.90772,1.90831,1.90772,1.90831,5015518.0
2008-09-17 00:56:00,1.90805,1.90805,1.90766,1.90778,5997672.0
2008-09-17 00:57:00,1.90775,1.90786,1.90762,1.90786,6405816.0
2008-09-17 00:58:00,1.90779,1.90785,1.90635,1.9077,10105696.0
2008-09-17 00:59:00,1.90762,1.90813,1.90762,1.90813,11978245.0
2008-09-17 01:00:00,1.90837,1.90837,1.90808,1.90833,5629729.0
2008-09-17 01:01:00,1.90833,1.90852,1.90833,1.90841,10144896.0
2008-09-17 01:02:00,1.90853,1.90853,1.90817,1.90817,34638468.0
2008-09-17 01:03:00,1.90779,1.90827,1.90769,1.90827,5791440.0
2008-09-17 01:04:00,1.90846,1.90869,1.90846,1.90869,6750756.0
2008-09-17 01:05:00,1.90865,1.90865,1.90827,1.90827,8447682.0
2008-09-17 01:06:00,1.90848,1.90848,1.90806,1.90822,5895277.0
2008-09-17 01:07:00,1.90816,1.90845,1.90795,1.90816,10518107.0
2008-09-17 01:08:00,1.90829,1.90835,1.9082,1.9083,11514144.0
2008-09-17 01:09:00,1.90852,1.90906,1.90852,1.90897,4575985.0
2008-09-17 01:10:00,1.909,1.90925,1.909,1.90917,5171867.0
2008-09-17 01:11:00,1.90923,1.90949,1.90923,1.90949,1426410.0
2008-09-17 01:12:00,1.90961,1.90961,1.9094,1.9094,843043.0
2008-09-17 01:13:00,1.90934,1.90961,1.90934,1.90961,25441006.0
2008-09-17 01:14:00,1.90992,1.91006,1.90986,1.90986,3007960.0
2008-09-17 01:15:00,1.90951,1.90951,1.90921,1.90922,4687952.0
2008-09-17 01:16:00,1.9092,1.90934,1.90884,1.90934,6104541.0
2008-09-17 01:17:00,1.90929,1.90943,1.90929,1.90941,12573875.0
2008-09-17 01:18:00,1.9095,1.9095,1.90905,1.90905,3937511.0
2008-09-17 01:19:00,1.90868,1.90886,1.90851,1.90886,20191029.0
2008-09-17 01:20:00,1.90906,1.90938,1.90891,1.90938,15553139.0
2008-09-17 01:21:00,1.90939,1.90954,1.90937,1.90954,7135180.0
2008-09-17 01:22:00,1.90943,1.90952,1.90918,1.90918,5365822.0
2008-09-17 01:23:00,1.90901,1.90901,1.90867,1.90867,3786332.0
2008-09-17 01:24:00,1.90841,1.90841,1.90799,1.90805,2592383.0
2008-09-17 01:25:00,1.90805,1.90805,1.90798,1.90799,9394050.0
2008-09-17 01:26:00,1.90796,1.90819,1.90796,1.90819,6049944.0
2008-09-17 01:27:00,1.90832,1.90883,1.90832,1.90883,3810444.0
2008-09-17 01:28:00,1.90881,1.90881,1.90839,1.90858,1929677.0
2008-09-17 01:29:00,1.90854,1.90925,1.90854,1.90925,5040817.0
2008-09-17 01:30:00,1.90906,1.90964,1.90906,1.90964,5554495.0
2008-09-17 01:31:00,1.90987,1.91059,1.90987,1.91059,6792083.0
2008-09-17 01:32:00,1.91047,1.91054,1.91046,1.9105,3249331.0
2008-09-17 01:33:00,1.91052,1.91086,1.91052,1.91086,7376411.0
2008-09-17 01:34:00,1.91105,1.91121,1.91105,1.9112,2865177.0
2008-09-17 01:35:00,1.91113,1.91113,1.91063,1.91097,6951341.0
2008-09-17 01:36:00,1.91102,1.91112,1.91094,1.91112,4925216.0
2008-09-17 01:37:00,1.91105,1.91105,1.9107,1.9107,5627463.0
2008-09-17 01:38:00,1.91071,1.91071,1.91001,1.91001,3099765.0
2008-09-17 01:39:00,1.90978,1.90978,1.90929,1.90929,2400201.0
2008-09-17 01:40:00,1.90911,1.90911,1.90876,1.90876,8860847.0
2008-09-17 01:41:00,1.90886,1.9095,1.90886,1.9095,5531164.0
2008-09-17 01:42:00,1.90968,1.91003,1.90968,1.90969,9355280.0
2008-09-17 01:43:00,1.9098,1.9098,1.9094,1.90945,5036868.0
2008-09-17 01:44:00,1.90938,1.90943,1.90928,1.9093,8797595.0
2008-09-17 01:45:00,1.90914,1.90939,1.90912,1.90939,8258474.0
2008-09-17 01:46:00,1.90953,1.90964,1.90937,1.90937,8304915.0
2008-09-17 01:47:00,1.9093,1.90932,1.90917,1.90918,17760389.0
2008-09-17 01:48:00,1.90915,1.90915,1.90886,1.90913,10598680.0
2008-09-17 01:49:00,1.90916,1.90916,1.90764,1.90904,8636755.0
2008-09-17 01:50:00,1.90894,1.90898,1.9088,1.9088,8162970.0
2008-09-17 01:51:00,1.9088,1.9089,1.90868,1.90882,9792345.0
2008-09-17 01:52:00,1.90875,1.90921,1.90875,1.90919,7998485.0
2008-09-17 01:53:00,1.90918,1.90935,1.90888,1.90888,12795136.0
2008-09-17 01:54:00,1.90901,1.90911,1.90901,1.90909,12523933.0
2008-09-17 01:55:00,1.909,1.90901,1.9089,1.90893,4483766.0
2008-09-17 01:56:00,1.90874,1.90874,1.90777,1.90777,7670045.0
2008-09-17 01:57:00,1.90757,1.90757,1.90651,1.90651,5111527.0
2008-09-17 01:58:00,1.90671,1.90684,1.90671,1.90682,5753223.0
2008-09-17 01:59:00,1.90669,1.90669,1.9058,1.9058,3274322.0
2008-09-17 02:00:00,1.90574,1.90574,1.90541,1.90572,3371418.0
2008-09-17 02:01:00,1.90583,1.90645,1.90583,1.90635,5787951.0
2008-09-17 02:02:00,1.90615,1.90685,1.90615,1.90685,5044934.0
2008-09-17 02:03:00,1.90687,1.9072,1.90685,1.9072,7592602.0
2008-09-17 02:04:00,1.9075,1.9075,1.9069,1.9069,4862032.0
2008-09-17 02:05:00,1.9068,1.9068,1.90653,1.90667,13202546.0
2008-09-17 02:06:00,1.90663,1.90681,1.9065,1.9065,11719301.0
2008-09-17 02:07:00,1.90645,1.90647,1.90629,1.90633,7315912.0
2008-09-17 02:08:00,1.90648,1.90677,1.90648,1.90677,10620764.0
2008-09-17 02:09:00,1.90697,1.90794,1.90697,1.90794,8398984.0
2008-09-17 02:10:00,1.90811,1.90842,1.90677,1.90842,9552874.0
2008-09-17 02:11:00,1.90851,1.90902,1.90851,1.90902,10823818.0
2008-09-17 02:12:00,1.90905,1.90905,1.90878,1.90878,17928922.0
2008-09-17 02:13:00,1.90874,1.9089,1.90868,1.9089,9085347.0
2008-09-17 02:14:00,1.90904,1.9095,1.90904,1.9095,8469360.0
2008-09-17 02:15:00,1.90965,1.90975,1.90959,1.90966,8147430.0
2008-09-17 02:16:00,1.9097,1.90981,1.90963,1.90974,5432927.0
2008-09-17 02:17:00,1.90962,1.90994,1.90939,1.90939,9974711.0
2008-09-17 02:18:00,1.90909,1.90913,1.90872,1.90913,5314341.0
2008-09-17 02:19:00,1.90901,1.90901,1.90832,1.90832,9352806.0
2008-09-17 02:20:00,1.90808,1.90808,1.90748,1.90748,2251384.0
2008-09-17 02:21:00,1.9074,1.90771,1.90728,1.90771,3341706.0
2008-09-17 02:22:00,1.90756,1.90756,1.90704,1.90711,5772349.0
2008-09-17 02:23:00,1.90725,1.90773,1.90725,1.90773,5033434.0
2008-09-17 02:24:00,1.90775,1.90776,1.90738,1.90774,6407948.0
2008-09-17 02:25:00,1.90769,1.9078,1.90755,1.9078,3103527.0
2008-09-17 02:26:00,1.90773,1.90781,1.90772,1.90772,7730466.0
2008-09-17 02:27:00,1.90775,1.90804,1.90775,1.90784,3046155.0
2008-09-17 02:28:00,1.90792,1.90796,1.90771,1.90773,6427027.0
2008-09-17 02:29:00,1.9078,1.90785,1.90742,1.90742,5614005.0
2008-09-17 02:30:00,1.90753,1.90753,1.90718,1.90718,5276685.0
2008-09-17 02:31:00,1.90728,1.9073,1.9069,1.9069,1814289.0
2008-09-17 02:32:00,1.90675,1.90675,1.90655,1.90662,3768612.0
2008-09-17 02:33:00,1.90665,1.90695,1.90665,1.90695,6260937.0
2008-09-17 02:34:00,1.90704,1.90713,1.90704,1.90707,8669297.0
2008-09-17 02:35:00,1.90708,1.90714,1.90701,1.90708,2562909.0
2008-09-17 02:36:00,1.90714,1.90722,1.90708,1.90712,3818022.0
2008-09-17 02:37:00,1.9072,1.90732,1.90704,1.90704,4878021.0
2008-09-17 02:38:00,1.90716,1.90725,1.90707,1.90725,7152345.0
2008-09-17 02:39:00,1.90731,1.90739,1.9071,1.90727,14650659.0
2008-09-17 02:40:00,1.90723,1.90723,1.90694,1.90717,20390858.0
2008-09-17 02:41:00,1.90739,1.90774,1.90739,1.90774,3858793.0
2008-09-17 02:42:00,1.90774,1.90776,1.90748,1.90748,13140215.0
2008-09-17 02:43:00,1.90742,1.90742,1.9068,1.90733,5987193.0
2008-09-17 02:44:00,1.90749,1.90751,1.90726,1.9073,4584346.0
2008-09-17 02:45:00,1.90714,1.90714,1.90668,1.90688,3136888.0
2008-09-17 02:46:00,1.90694,1.90712,1.90687,1.90687,25231583.0
2008-09-17 02:47:00,1.90688,1.90688,1.90675,1.90675,891448.0
2008-09-17 02:48:00,1.90681,1.90682,1.90644,1.90644,1359003.0
2008-09-17 02:49:00,1.90632,1.90638,1.90626,1.90628,5127261.0
2008-09-17 02:50:00,1.90629,1.90652,1.90629,1.90646,4625478.0
2008-09-17 02:51:00,1.90646,1.90653,1.90634,1.90652,10505608.0
2008-09-17 02:52:00,1.90658,1.90671,1.90658,1.90666,8411925.0
2008-09-17 02:53:00,1.90672,1.90675,1.90658,1.90662,6228502.0
2008-09-17 02:54:00,1.90627,1.90646,1.90594,1.90594,8087002.0
2008-09-17 02:55:00,1.90572,1.90572,1.90549,1.90549,6758865.0
2008-09-17 02:56:00,1.90538,1.90538,1.90493,1.90493,5682352.0
2008-09-17 02:57:00,1.90481,1.90481,1.90455,1.90469,32078597.0
2008-09-17 02:58:00,1.90461,1.90534,1.90461,1.90534,9239436.0
2008-09-17 02:59:00,1.90557,1.90591,1.90557,1.90591,5684872.0
2008-09-17 03:00:00,1.90601,1.90655,1.90601,1.90655,11560897.0
2008-09-17 03:01:00,1.90667,1.90717,1.90537,1.90717,10280464.0
2008-09-17 03:02:00,1.90745,1.90762,1.90745,1.90762,5863447.0
2008-09-17 03:03:00,1.90744,1.90744,1.90684,1.90684,6402980.0
2008-09-17 03:04:00,1.90682,1.90682,1.90645,1.90645,4623450.0
2008-09-17 03:05:00,1.9062,1.90646,1.9062,1.90646,17594818.0
2008-09-17 03:06:00,1.90647,1.90687,1.90647,1.90687,3394540.0
2008-09-17 03:07:00,1.90706,1.90745,1.90706,1.90745,7933783.0
2008-09-17 03:08:00,1.90756,1.90761,1.90746,1.90746,10356255.0
2008-09-17 03:09:00,1.90723,1.90723,1.90663,1.90663,4891589.0
2008-09-17 03:10:00,1.90627,1.90627,1.90598,1.90598,8382070.0
2008-09-17 03:11:00,1.90599,1.90614,1.90592,1.90592,18176750.0
2008-09-17 03:12:00,1.90576,1.90576,1.90562,1.90567,1480322.0
2008-09-17 03:13:00,1.90576,1.9061,1.90574,1.9061,6293487.0
2008-09-17 03:14:00,1.90622,1.90689,1.90621,1.90689,3208030.0
2008-09-17 03:15:00,1.90706,1.908,1.90706,1.90785,6725437.0
2008-09-17 03:16:00,1.90767,1.90767,1.90749,1.90766,4529551.0
2008-09-17 03:17:00,1.90768,1.90772,1.9074,1.90772,4372618.0
2008-09-17 03:18:00,1.90773,1.90786,1.90769,1.90781,6462132.0
2008-09-17 03:19:00,1.90804,1.90825,1.90804,1.9082,10559012.0
2008-09-17 03:20:00,1.90815,1.90815,1.90782,1.90782,57393979.0
2008-09-17 03:21:00,1.90778,1.90778,1.90712,1.90734,8869345.0
2008-09-17 03:22:00,1.90738,1.9075,1.90732,1.90738,11805773.0
2008-09-17 03:23:00,1.90752,1.90794,1.90752,1.90794,5036007.0
2008-09-17 03:24:00,1.90772,1.9087,1.90772,1.9087,2892058.0
2008-09-17 03:25:00,1.90878,1.90938,1.90878,1.9091,11543862.0
2008-09-17 03:26:00,1.90877,1.90877,1.90826,1.90826,33940764.0
2008-09-17 03:27:00,1.90825,1.90827,1.90811,1.90827,4316702.0
2008-09-17 03:28:00,1.90812,1.90812,1.90789,1.90794,7555002.0
2008-09-17 03:29:00,1.90802,1.90812,1.90802,1.90807,4958554.0
2008-09-17 03:30:00,1.90811,1.90824,1.90801,1.90824,8695501.0
2008-09-17 03:31:00,1.90827,1.9083,1.90819,1.9083,7664338.0
2008-09-17 03:32:00,1.90833,1.90839,1.90828,1.90837,4956374.0
2008-09-17 03:33:00,1.90828,1.90835,1.90818,1.90827,2299719.0
2008-09-17 03:34:00,1.90818,1.90834,1.90817,1.90817,2970024.0
2008-09-17 03:35:00,1.9082,1.90833,1.9082,1.90825,3657222.0
2008-09-17 03:36:00,1.90831,1.90855,1.90831,1.90842,36836046.0
2008-09-17 03:37:00,1.90838,1.90838,1.90815,1.90815,6598126.0
2008-09-17 03:38:00,1.90803,1.90803,1.90776,1.9078,21966041.0
2008-09-17 03:39:00,1.90774,1.90776,1.90751,1.90764,7550268.0
2008-09-17 03:40:00,1.90769,1.90769,1.90736,1.90736,6025041.0
2008-09-17 03:41:00,1.90713,1.90713,1.90684,1.90687,9243766.0
2008-09-17 03:42:00,1.90675,1.90698,1.90673,1.90673,2709027.0
2008-09-17 03:43:00,1.90656,1.90665,1.90656,1.90664,3495159.0
2008-09-17 03:44:00,1.90667,1.90667,1.90658,1.9066,12221558.0
2008-09-17 03:45:00,1.90663,1.90721,1.9066,1.90721,9643136.0
2008-09-17 03:46:00,1.90734,1.9074,1.90682,1.90682,10948914.0
2008-09-17 03:47:00,1.90686,1.90711,1.90686,1.90711,5158075.0
2008-09-17 03:48:00,1.9071,1.9071,1.90695,1.90703,19002228.0
2008-09-17 03:49:00,1.90706,1.90717,1.90699,1.90717,1947282.0
2008-09-17 03:50:00,1.90763,1.90764,1.9069,1.9069,1489125.0
2008-09-17 03:51:00,1.90695,1.90735,1.90691,1.90735,1949082.0
2008-09-17 03:52:00,1.90713,1.90713,1.90679,1.90679,11613120.0
2008-09-17 03:53:00,1.90679,1.90679,1.9065,1.9065,5740301.0
2008-09-17 03:54:00,1.90651,1.90664,1.90651,1.90664,1251758.0
2008-09-17 03:55:00,1.90663,1.90663,1.90641,1.90641,1053692.0
2008-09-17 03:56:00,1.90644,1.90659,1.90639,1.90639,3986031.0
2008-09-17 03:57:00,1.90628,1.90628,1.90581,1.90603,7226966.0
2008-09-17 03:58:00,1.90597,1.90618,1.90594,1.90618,5948744.0
2008-09-17 03:59:00,1.90618,1.90618,1.90599,1.90611,5876859.0
2008-09-17 04:00:00,1.90619,1.90634,1.90618,1.90634,32523399.0
2008-09-17 04:01:00,1.90627,1.90627,1.90601,1.90601,7249940.0
2008-09-17 04:02:00,1.9061,1.90629,1.9061,1.90627,8964496.0
2008-09-17 04:03:00,1.90641,1.9067,1.90641,1.90665,3925001.0
2008-09-17 04:04:00,1.90673,1.90683,1.90661,1.90683,1422460.0
2008-09-17 04:05:00,1.90691,1.90692,1.90662,1.90662,4446280.0
2008-09-17 04:06:00,1.90638,1.90662,1.90637,1.90662,5449126.0
2008-09-17 04:07:00,1.90667,1.90681,1.90657,1.90681,23522705.0
2008-09-17 04:08:00,1.90683,1.90683,1.90647,1.90647,47832419.0
2008-09-17 04:09:00,1.90638,1.90638,1.90622,1.90623,8211654.0
2008-09-17 04:10:00,1.90617,1.90628,1.90613,1.9062,11973182.0
2008-09-17 04:11:00,1.90615,1.90627,1.90606,1.90627,5956414.0
2008-09-17 04:12:00,1.90627,1.90627,1.90616,1.90626,8064619.0
2008-09-17 04:13:00,1.90629,1.90648,1.90629,1.90648,5402506.0
2008-09-17 04:14:00,1.90649,1.90669,1.90644,1.90669,18689884.0
2008-09-17 04:15:00,1.90661,1.90676,1.90661,1.90669,6985060.0
2008-09-17 04:16:00,1.90658,1.90658,1.9063,1.90652,9699956.0
2008-09-17 04:17:00,1.90652,1.90655,1.90638,1.90645,11769749.0
2008-09-17 04:18:00,1.90638,1.90676,1.90638,1.90676,8931308.0
2008-09-17 04:19:00,1.90676,1.90698,1.90676,1.90687,5558643.0
2008-09-17 04:20:00,1.90688,1.90688,1.90683,1.90683,16974430.0
2008-09-17 04:21:00,1.90695,1.90695,1.90654,1.90668,11088837.0
2008-09-17 04:22:00,1.90664,1.90664,1.90607,1.90624,30787073.0
2008-09-17 04:23:00,1.90668,1.90691,1.90668,1.9067,7735560.0
2008-09-17 04:24:00,1.90677,1.90688,1.90653,1.90653,4078941.0
2008-09-17 04:25:00,1.9064,1.90653,1.90634,1.90642,3806056.0
2008-09-17 04:26:00,1.90637,1.90654,1.9063,1.9064,4920714.0
2008-09-17 04:27:00,1.90646,1.90646,1.90629,1.90634,16413532.0
2008-09-17 04:28:00,1.90641,1.90659,1.90618,1.90618,9473537.0
2008-09-17 04:29:00,1.90605,1.90618,1.90579,1.90618,6612895.0
2008-09-17 04:30:00,1.9064,1.90646,1.90615,1.90615,24708581.0
2008-09-17 04:31:00,1.90603,1.90603,1.90589,1.90594,16707476.0
2008-09-17 04:32:00,1.90599,1.90605,1.90599,1.906,4358798.0
2008-09-17 04:33:00,1.90594,1.90594,1.90548,1.90548,11911944.0
2008-09-17 04:34:00,1.90554,1.90568,1.90543,1.90543,3399405.0
2008-09-17 04:35:00,1.90562,1.90579,1.90562,1.90579,5804408.0
2008-09-17 04:36:00,1.90573,1.90573,1.9054,1.9054,4450104.0
2008-09-17 04:37:00,1.90546,1.90574,1.90542,1.90561,13966533.0
2008-09-17 04:38:00,1.90543,1.90549,1.90542,1.90545,15248065.0
2008-09-17 04:39:00,1.9053,1.9053,1.90494,1.90494,7753754.0
2008-09-17 04:40:00,1.9048,1.90497,1.90468,1.90497,8250831.0
2008-09-17 04:41:00,1.90508,1.90537,1.90491,1.90537,7752142.0
2008-09-17 04:42:00,1.90529,1.90567,1.90529,1.90567,22976752.0
2008-09-17 04:43:00,1.90561,1.90622,1.90561,1.90617,7791683.0
2008-09-17 04:44:00,1.90607,1.90607,1.90588,1.90591,6913521.0
2008-09-17 04:45:00,1.9058,1.90602,1.9058,1.90599,3040080.0
2008-09-17 04:46:00,1.90592,1.90592,1.90553,1.90553,15432144.0
2008-09-17 04:47:00,1.90549,1.90549,1.90517,1.90522,2057494.0
2008-09-17 04:48:00,1.90524,1.90534,1.90524,1.90533,1862965.0
2008-09-17 04:49:00,1.90528,1.90556,1.90507,1.90556,36524938.0
2008-09-17 04:50:00,1.90581,1.90599,1.90568,1.90568,2880992.0
2008-09-17 04:51:00,1.90547,1.90547,1.90505,1.90512,5252795.0
2008-09-17 04:52:00,1.90475,1.90506,1.90475,1.905,4551479.0
2008-09-17 04:53:00,1.90488,1.905,1.90485,1.90494,17653400.0
2008-09-17 04:54:00,1.90494,1.90494,1.90467,1.90489,8796857.0
2008-09-17 04:55:00,1.90489,1.905,1.90482,1.90497,32276273.0
2008-09-17 04:56:00,1.90494,1.90494,1.90462,1.90462,26338548.0
2008-09-17 04:57:00,1.9046,1.9046,1.90424,1.90428,14717736.0
2008-09-17 04:58:00,1.90447,1.90447,1.90431,1.90432,2324943.0
2008-09-17 04:59:00,1.90437,1.90445,1.90428,1.90432,8942453.0
2008-09-17 05:00:00,1.90442,1.90459,1.9043,1.90457,11649897.0
2008-09-17 05:01:00,1.90501,1.90527,1.90501,1.90515,3916607.0
2008-09-17 05:02:00,1.90511,1.90567,1.90511,1.9053,11604544.0
2008-09-17 05:03:00,1.90522,1.90522,1.90462,1.90492,7093135.0
2008-09-17 05:04:00,1.90495,1.90495,1.90435,1.90435,11621246.0
2008-09-17 05:05:00,1.90434,1.9046,1.90388,1.90388,2489358.0
2008-09-17 05:06:00,1.9038,1.90383,1.90374,1.90379,5177957.0
2008-09-17 05:07:00,1.90367,1.90391,1.90349,1.90391,4131981.0
2008-09-17 05:08:00,1.90402,1.90402,1.9029,1.9029,16249690.0
2008-09-17 05:09:00,1.90297,1.90297,1.90267,1.90268,3406649.0
2008-09-17 05:10:00,1.90264,1.90314,1.90264,1.90313,3234116.0
2008-09-17 05:11:00,1.90319,1.904,1.90319,1.90397,8790198.0
2008-09-17 05:12:00,1.90432,1.90432,1.90413,1.90422,7813196.0
2008-09-17 05:13:00,1.90411,1.90411,1.90356,1.90356,2558489.0
2008-09-17 05:14:00,1.90364,1.90384,1.90364,1.90376,8714244.0
2008-09-17 05:15:00,1.90369,1.90369,1.90361,1.90367,6042754.0
2008-09-17 05:16:00,1.90336,1.90336,1.90296,1.90296,7438476.0
2008-09-17 05:17:00,1.90295,1.90307,1.90285,1.90307,4148314.0
2008-09-17 05:18:00,1.90296,1.90361,1.90296,1.90324,11117058.0
2008-09-17 05:19:00,1.90328,1.90369,1.90328,1.90369,5706999.0
2008-09-17 05:20:00,1.90377,1.90425,1.90376,1.90409,11512941.0
2008-09-17 05:21:00,1.90417,1.90417,1.9038,1.90381,7484617.0
2008-09-17 05:22:00,1.90363,1.90417,1.90361,1.90404,7536509.0
2008-09-17 05:23:00,1.90418,1.90499,1.90418,1.90499,11797328.0
2008-09-17 05:24:00,1.90482,1.90532,1.90482,1.90532,5290878.0
2008-09-17 05:25:00,1.90542,1.90591,1.90542,1.90556,5008810.0
2008-09-17 05:26:00,1.90535,1.90553,1.90496,1.90553,3237949.0
2008-09-17 05:27:00,1.90548,1.90594,1.90548,1.90556,8365068.0
2008-09-17 05:28:00,1.90531,1.90531,1.90466,1.90466,6473067.0
2008-09-17 05:29:00,1.90476,1.90496,1.90476,1.90496,6652279.0
2008-09-17 05:30:00,1.90512,1.90601,1.90506,1.90601,4997595.0
2008-09-17 05:31:00,1.9057,1.90622,1.90561,1.90622,4587507.0
2008-09-17 05:32:00,1.90623,1.90652,1.90609,1.90652,10318241.0
2008-09-17 05:33:00,1.90653,1.90658,1.90647,1.90647,5019901.0
2008-09-17 05:34:00,1.90641,1.90641,1.90595,1.90595,9565849.0
2008-09-17 05:35:00,1.90591,1.90591,1.90485,1.90486,11935347.0
2008-09-17 05:36:00,1.90482,1.90505,1.9044,1.90452,6147224.0
2008-09-17 05:37:00,1.90467,1.90477,1.90464,1.90467,4075173.0
2008-09-17 05:38:00,1.90467,1.90486,1.90461,1.9048,13466794.0
2008-09-17 05:39:00,1.90472,1.90483,1.90467,1.9047,3715894.0
2008-09-17 05:40:00,1.90473,1.90479,1.90471,1.90479,3289785.0
2008-09-17 05:41:00,1.90478,1.90496,1.90477,1.90496,2195452.0
2008-09-17 05:42:00,1.90521,1.9053,1.90498,1.90498,17811354.0
2008-09-17 05:43:00,1.90475,1.90475,1.9043,1.90448,3818856.0
2008-09-17 05:44:00,1.90467,1.90476,1.90434,1.90445,10225320.0
2008-09-17 05:45:00,1.90448,1.90483,1.90448,1.90483,3553431.0
2008-09-17 05:46:00,1.90486,1.90493,1.90478,1.90493,12120640.0
2008-09-17 05:47:00,1.90484,1.90484,1.90414,1.90414,9857416.0
2008-09-17 05:48:00,1.90401,1.9048,1.90401,1.9048,2919194.0
2008-09-17 05:49:00,1.90504,1.90532,1.90363,1.90532,4678865.0
2008-09-17 05:50:00,1.90537,1.90558,1.90529,1.90538,8611034.0
2008-09-17 05:51:00,1.90538,1.90567,1.90531,1.90567,16132686.0
2008-09-17 05:52:00,1.90578,1.9062,1.90578,1.9062,8357925.0
2008-09-17 05:53:00,1.90623,1.90647,1.90623,1.90628,2277898.0
2008-09-17 05:54:00,1.90621,1.90656,1.90604,1.90604,6495552.0
2008-09-17 05:55:00,1.90581,1.90581,1.90524,1.90524,7168095.0
2008-09-17 05:56:00,1.90545,1.90567,1.90532,1.90532,5566740.0
2008-09-17 05:57:00,1.90523,1.90528,1.90516,1.90525,16821325.0
2008-09-17 05:58:00,1.90538,1.90594,1.90538,1.90553,10148126.0
2008-09-17 05:59:00,1.90547,1.90573,1.90534,1.90573,9639366.0
2008-09-17 06:00:00,1.90575,1.90575,1.90559,1.90559,5649658.0
2008-09-17 06:01:00,1.90559,1.90568,1.90551,1.90559,17986013.0
2008-09-17 06:02:00,1.90569,1.9059,1.90569,1.9059,9627354.0
2008-09-17 06:03:00,1.90613,1.9065,1.90613,1.90646,6897523.0
2008-09-17 06:04:00,1.90635,1.90646,1.90625,1.90625,4568274.0
2008-09-17 06:05:00,1.906,1.90603,1.90584,1.90584,3924033.0
2008-09-17 06:06:00,1.90591,1.90606,1.90561,1.90606,6214259.0
2008-09-17 06:07:00,1.9061,1.90616,1.906,1.90616,6839633.0
2008-09-17 06:08:00,1.90617,1.90617,1.90595,1.90595,3862029.0
2008-09-17 06:09:00,1.90612,1.90633,1.90603,1.90615,5289102.0
2008-09-17 06:10:00,1.90602,1.90602,1.9058,1.90591,14718232.0
2008-09-17 06:11:00,1.90604,1.90641,1.90583,1.90583,15004377.0
2008-09-17 06:12:00,1.90589,1.90595,1.90587,1.90592,1664297.0
2008-09-17 06:13:00,1.9059,1.9059,1.90553,1.90553,6585059.0
2008-09-17 06:14:00,1.90546,1.90546,1.9053,1.90541,7922100.0
2008-09-17 06:15:00,1.90562,1.90628,1.90562,1.90628,3529098.0
2008-09-17 06:16:00,1.90619,1.90619,1.90581,1.9061,4477896.0
2008-09-17 06:17:00,1.90605,1.90605,1.90533,1.90541,7740686.0
2008-09-17 06:18:00,1.90537,1.90545,1.90529,1.90537,7946891.0
2008-09-17 06:19:00,1.90542,1.90597,1.90542,1.90572,1775005.0
2008-09-17 06:20:00,1.90557,1.90557,1.9054,1.90555,3322588.0
2008-09-17 06:21:00,1.90543,1.90559,1.90495,1.90546,14567728.0
2008-09-17 06:22:00,1.90557,1.90557,1.90501,1.9053,7944488.0
2008-09-17 06:23:00,1.90524,1.90538,1.90487,1.90487,4641634.0
2008-09-17 06:24:00,1.90503,1.90538,1.90489,1.90489,9136996.0
2008-09-17 06:25:00,1.90513,1.90522,1.90491,1.90491,4398967.0
2008-09-17 06:26:00,1.90496,1.90557,1.90496,1.90517,11406129.0
2008-09-17 06:27:00,1.9053,1.90553,1.90513,1.90542,16439402.0
2008-09-17 06:28:00,1.90544,1.90588,1.90544,1.90588,7188855.0
2008-09-17 06:29:00,1.90587,1.90593,1.90558,1.90558,11488112.0
2008-09-17 06:30:00,1.90539,1.90539,1.90513,1.90533,9950994.0
2008-09-17 06:31:00,1.90538,1.90538,1.90527,1.90527,20653178.0
2008-09-17 06:32:00,1.90538,1.90542,1.90529,1.9054,13524370.0
2008-09-17 06:33:00,1.90533,1.90563,1.90522,1.90563,6135299.0
2008-09-17 06:34:00,1.9055,1.9055,1.90473,1.90473,4200364.0
2008-09-17 06:35:00,1.90459,1.90496,1.90459,1.90494,3692326.0
2008-09-17 06:36:00,1.90501,1.90512,1.90461,1.90511,9816028.0
2008-09-17 06:37:00,1.90514,1.90528,1.90501,1.90528,9114811.0
2008-09-17 06:38:00,1.9053,1.90533,1.90526,1.90528,6169447.0
2008-09-17 06:39:00,1.90511,1.90539,1.90511,1.90539,2729877.0
2008-09-17 06:40:00,1.90541,1.90555,1.90535,1.90552,18344261.0
2008-09-17 06:41:00,1.90539,1.90555,1.90534,1.90543,5480917.0
2008-09-17 06:42:00,1.90554,1.90559,1.90553,1.90557,4612225.0
2008-09-17 06:43:00,1.90545,1.90573,1.90542,1.9055,18919448.0
2008-09-17 06:44:00,1.9055,1.90555,1.90544,1.90555,9159084.0
2008-09-17 06:45:00,1.90555,1.90591,1.90555,1.90591,954270.0
2008-09-17 06:46:00,1.90601,1.90617,1.90597,1.90606,12585448.0
2008-09-17 06:47:00,1.90623,1.90658,1.90623,1.90643,8493151.0
2008-09-17 06:48:00,1.90657,1.90738,1.90657,1.90738,8578637.0
2008-09-17 06:49:00,1.90743,1.90773,1.90743,1.90773,4766446.0
2008-09-17 06:50:00,1.90778,1.90813,1.90778,1.90813,5763713.0
2008-09-17 06:51:00,1.90845,1.90845,1.90814,1.90814,3715669.0
2008-09-17 06:52:00,1.90818,1.90818,1.90801,1.90801,11029920.0
2008-09-17 06:53:00,1.9081,1.90829,1.9081,1.90827,8457802.0
2008-09-17 06:54:00,1.90822,1.90822,1.90798,1.90802,2720040.0
2008-09-17 06:55:00,1.908,1.908,1.90781,1.90798,12399449.0
2008-09-17 06:56:00,1.90808,1.90822,1.90803,1.90805,10305304.0
2008-09-17 06:57:00,1.90798,1.90798,1.90761,1.90761,3039656.0
2008-09-17 06:58:00,1.9077,1.908,1.90767,1.908,9423785.0
2008-09-17 06:59:00,1.90819,1.90823,1.9081,1.9082,33499003.0
2008-09-17 07:00:00,1.90811,1.90811,1.90805,1.90811,4429411.0
2008-09-17 07:01:00,1.90811,1.90873,1.90811,1.90873,6334101.0
2008-09-17 07:02:00,1.90873,1.90873,1.90854,1.90868,4232626.0
2008-09-17 07:03:00,1.90861,1.90881,1.90861,1.90881,3770693.0
2008-09-17 07:04:00,1.909,1.90981,1.909,1.90981,5650241.0
2008-09-17 07:05:00,1.90996,1.91002,1.90991,1.90991,9781293.0
2008-09-17 07:06:00,1.90983,1.90983,1.90974,1.90981,3516122.0
2008-09-17 07:07:00,1.90989,1.91007,1.90972,1.90991,3799926.0
2008-09-17 07:08:00,1.91008,1.91037,1.91008,1.91029,4986005.0
2008-09-17 07:09:00,1.91025,1.91025,1.90998,1.9102,13792956.0
2008-09-17 07:10:00,1.91031,1.91031,1.90995,1.9101,7895638.0
2008-09-17 07:11:00,1.91004,1.91009,1.9098,1.9098,4441598.0
2008-09-17 07:12:00,1.90989,1.90989,1.90951,1.90951,5383194.0
2008-09-17 07:13:00,1.90963,1.90963,1.90938,1.90947,9700311.0
2008-09-17 07:14:00,1.90963,1.90963,1.90925,1.90929,6586733.0
2008-09-17 07:15:00,1.90935,1.90935,1.90846,1.90864,4792964.0
2008-09-17 07:16:00,1.90848,1.90848,1.90804,1.90804,4969145.0
2008-09-17 07:17:00,1.90794,1.90794,1.90742,1.90755,4694116.0
2008-09-17 07:18:00,1.9073,1.9073,1.90633,1.90633,2479365.0
2008-09-17 07:19:00,1.90632,1.9065,1.90626,1.9065,7585683.0
2008-09-17 07:20:00,1.90658,1.90691,1.90658,1.90691,3546335.0
2008-09-17 07:21:00,1.9071,1.90718,1.90705,1.90705,12882914.0
2008-09-17 07:22:00,1.90685,1.90685,1.90662,1.90662,13688524.0
2008-09-17 07:23:00,1.90665,1.90667,1.90657,1.90667,5230385.0
2008-09-17 07:24:00,1.90665,1.90672,1.90662,1.90662,12934048.0
2008-09-17 07:25:00,1.90656,1.90664,1.90649,1.90664,8868919.0
2008-09-17 07:26:00,1.90654,1.90661,1.90632,1.90639,14263227.0
2008-09-17 07:27:00,1.90642,1.90667,1.9064,1.90667,3182435.0
2008-09-17 07:28:00,1.90668,1.90691,1.90668,1.90691,7915205.0
2008-09-17 07:29:00,1.90703,1.90762,1.90689,1.90689,7289266.0
2008-09-17 07:30:00,1.90726,1.90726,1.90686,1.90708,11814985.0
2008-09-17 07:31:00,1.90708,1.90715,1.90708,1.90712,5075215.0
2008-09-17 07:32:00,1.90713,1.90717,1.90704,1.90709,7344306.0
2008-09-17 07:33:00,1.90701,1.90703,1.90679,1.90679,6895938.0
2008-09-17 07:34:00,1.90665,1.90665,1.90646,1.90652,9030183.0
2008-09-17 07:35:00,1.9064,1.9064,1.90594,1.90595,5451101.0
2008-09-17 07:36:00,1.90609,1.90623,1.90609,1.90615,3299841.0
2008-09-17 07:37:00,1.9062,1.9063,1.90616,1.90629,9485539.0
2008-09-17 07:38:00,1.90616,1.90642,1.90612,1.90631,4231999.0
2008-09-17 07:39:00,1.90628,1.90633,1.90595,1.90603,2852345.0
2008-09-17 07:40:00,1.90609,1.90615,1.90567,1.90567,27002466.0
2008-09-17 07:41:00,1.90582,1.90613,1.90582,1.90586,2476687.0
2008-09-17 07:42:00,1.9057,1.9057,1.9051,1.90548,6987289.0
2008-09-17 07:43:00,1.90546,1.90561,1.90538,1.90543,2658160.0
2008-09-17 07:44:00,1.90545,1.90556,1.90535,1.90543,5033578.0
2008-09-17 07:45:00,1.90546,1.90601,1.90546,1.90601,9194676.0
2008-09-17 07:46:00,1.9063,1.9066,1.9063,1.9066,6732098.0
2008-09-17 07:47:00,1.90687,1.90719,1.90687,1.90719,4934587.0
2008-09-17 07:48:00,1.9072,1.90732,1.9072,1.90727,4432679.0
2008-09-17 07:49:00,1.90732,1.90747,1.90732,1.90743,6945337.0
2008-09-17 07:50:00,1.90737,1.90737,1.90705,1.90705,1064702.0
2008-09-17 07:51:00,1.90672,1.90705,1.90657,1.90657,4828817.0
2008-09-17 07:52:00,1.90655,1.907,1.90655,1.90696,5497408.0
2008-09-17 07:53:00,1.90734,1.90768,1.90734,1.90761,6122317.0
2008-09-17 07:54:00,1.90624,1.90802,1.90624,1.90785,7577082.0
2008-09-17 07:55:00,1.90773,1.90793,1.90766,1.90793,4113802.0
2008-09-17 07:56:00,1.90796,1.90796,1.90783,1.90783,5212595.0
2008-09-17 07:57:00,1.90766,1.90774,1.90736,1.90736,12123826.0
2008-09-17 07:58:00,1.90738,1.90757,1.90738,1.90757,12135319.0
2008-09-17 07:59:00,1.9075,1.9075,1.90719,1.90748,13681177.0
2008-09-17 08:00:00,1.90744,1.90792,1.90744,1.90792,3462406.0
2008-09-17 08:01:00,1.90816,1.90858,1.90816,1.90858,4212236.0
2008-09-17 08:02:00,1.90855,1.90876,1.90855,1.90876,6544747.0
2008-09-17 08:03:00,1.90865,1.90865,1.9084,1.90842,18241473.0
2008-09-17 08:04:00,1.90817,1.90817,1.90788,1.90788,6286207.0
2008-09-17 08:05:00,1.90764,1.9079,1.90761,1.90771,23428497.0
2008-09-17 08:06:00,1.90778,1.9078,1.90763,1.9077,17817512.0
2008-09-17 08:07:00,1.90759,1.90763,1.90749,1.90752,5861230.0
2008-09-17 08:08:00,1.90764,1.90815,1.90764,1.90815,4933442.0
2008-09-17 08:09:00,1.90832,1.90855,1.90824,1.90841,8728985.0
2008-09-17 08:10:00,1.9083,1.90832,1.90813,1.90826,8373350.0
2008-09-17 08:11:00,1.90833,1.90833,1.90816,1.9082,7244250.0
2008-09-17 08:12:00,1.90832,1.90898,1.90832,1.90898,9892395.0
2008-09-17 08:13:00,1.90913,1.90941,1.90909,1.90941,19782171.0
2008-09-17 08:14:00,1.90943,1.90943,1.9093,1.9094,5580640.0
2008-09-17 08:15:00,1.90956,1.90978,1.90956,1.90978,9286081.0
2008-09-17 08:16:00,1.90993,1.91027,1.90993,1.91027,10070981.0
2008-09-17 08:17:00,1.91041,1.91078,1.91041,1.91078,5001129.0
2008-09-17 08:18:00,1.91069,1.91094,1.91069,1.9107,6358656.0
2008-09-17 08:19:00,1.91066,1.91066,1.91043,1.91043,8725945.0
2008-09-17 08:20:00,1.91062,1.9107,1.91043,1.91043,3341579.0
2008-09-17 08:21:00,1.91067,1.91088,1.91067,1.91088,8582217.0
2008-09-17 08:22:00,1.9109,1.91125,1.91089,1.91125,4529184.0
2008-09-17 08:23:00,1.9112,1.91146,1.9112,1.91136,8205978.0
2008-09-17 08:24:00,1.91126,1.91126,1.91068,1.91068,2287700.0
2008-09-17 08:25:00,1.91041,1.91041,1.91021,1.91021,10145238.0
2008-09-17 08:26:00,1.91005,1.9101,1.90999,1.90999,5694952.0
2008-09-17 08:27:00,1.91005,1.91042,1.90998,1.91042,8450960.0
2008-09-17 08:28:00,1.91056,1.91056,1.91051,1.91054,9882282.0
2008-09-17 08:29:00,1.91053,1.91093,1.91053,1.91093,7662207.0
2008-09-17 08:30:00,1.91118,1.91145,1.91118,1.91139,7798168.0
2008-09-17 08:31:00,1.91157,1.91174,1.91157,1.91173,14078680.0
2008-09-17 08:32:00,1.91175,1.91175,1.91148,1.91148,11549101.0
2008-09-17 08:33:00,1.91107,1.91107,1.91041,1.91041,17109771.0
2008-09-17 08:34:00,1.91024,1.91024,1.90985,1.90985,17687092.0
2008-09-17 08:35:00,1.90982,1.91025,1.90972,1.91025,4661373.0
2008-09-17 08:36:00,1.91021,1.91021,1.90989,1.90989,12458488.0
2008-09-17 08:37:00,1.90986,1.90986,1.90895,1.90926,6080945.0
2008-09-17 08:38:00,1.9089,1.9089,1.90805,1.90805,10500496.0
2008-09-17 08:39:00,1.9078,1.9078,1.90733,1.90774,6281773.0
2008-09-17 08:40:00,1.9076,1.9076,1.90707,1.90719,8488367.0
2008-09-17 08:41:00,1.90716,1.90843,1.90716,1.90843,3676094.0
2008-09-17 08:42:00,1.9084,1.90862,1.90822,1.90859,22934200.0
2008-09-17 08:43:00,1.90837,1.90852,1.90827,1.90852,2159736.0
2008-09-17 08:44:00,1.90881,1.90911,1.90876,1.90911,13938398.0
2008-09-17 08:45:00,1.90918,1.90946,1.90911,1.90946,4193637.0
2008-09-17 08:46:00,1.90953,1.90996,1.90953,1.90996,26963571.0
2008-09-17 08:47:00,1.91001,1.91013,1.90953,1.90953,9091865.0
2008-09-17 08:48:00,1.9093,1.90934,1.90904,1.90904,6425118.0
2008-09-17 08:49:00,1.90893,1.90919,1.90893,1.90919,7323813.0
2008-09-17 08:50:00,1.90927,1.90938,1.90921,1.90938,19175483.0
2008-09-17 08:51:00,1.90914,1.90941,1.90899,1.90941,6661454.0
2008-09-17 08:52:00,1.90951,1.90971,1.90948,1.90948,18966837.0
2008-09-17 08:53:00,1.90978,1.91008,1.90971,1.91008,7675197.0
2008-09-17 08:54:00,1.9104,1.91068,1.91033,1.91064,4929103.0
2008-09-17 08:55:00,1.91058,1.9106,1.9104,1.91056,7884205.0
2008-09-17 08:56:00,1.91053,1.91068,1.91032,1.91042,2558221.0
2008-09-17 08:57:00,1.91018,1.91018,1.90918,1.90918,14129880.0
2008-09-17 08:58:00,1.90919,1.90954,1.90919,1.90953,2742922.0
2008-09-17 08:59:00,1.90941,1.90941,1.90882,1.90896,12801523.0
2008-09-17 09:00:00,1.90885,1.90895,1.90844,1.90895,25169466.0
2008-09-17 09:01:00,1.90914,1.90967,1.909,1.90961,15169129.0
2008-09-17 09:02:00,1.90963,1.90982,1.90963,1.90973,23326433.0
2008-09-17 09:03:00,1.90973,1.90992,1.9096,1.9096,8039486.0
2008-09-17 09:04:00,1.909,1.90942,1.909,1.90904,5521282.0
2008-09-17 09:05:00,1.90897,1.90902,1.90875,1.90902,3826753.0
2008-09-17 09:06:00,1.90921,1.91025,1.90921,1.91025,4335685.0
2008-09-17 09:07:00,1.9105,1.9107,1.91042,1.91042,7294792.0
2008-09-17 09:08:00,1.91036,1.91045,1.91031,1.91044,3804847.0
2008-09-17 09:09:00,1.91034,1.91035,1.91011,1.91011,8831815.0
2008-09-17 09:10:00,1.91045,1.91101,1.91045,1.91065,7370276.0
2008-09-17 09:11:00,1.9107,1.91119,1.9107,1.91119,4017957.0
2008-09-17 09:12:00,1.91132,1.91142,1.91101,1.91101,31991055.0
2008-09-17 09:13:00,1.91093,1.91099,1.9103,1.9103,10776081.0
2008-09-17 09:14:00,1.91012,1.91019,1.91005,1.91012,8689870.0
2008-09-17 09:15:00,1.91015,1.91042,1.91012,1.91033,13294265.0
2008-09-17 09:16:00,1.91029,1.91029,1.90996,1.91022,4387520.0
2008-09-17 09:17:00,1.91026,1.91046,1.9101,1.9101,12904117.0
2008-09-17 09:18:00,1.90987,1.90991,1.90976,1.9099,4023002.0
2008-09-17 09:19:00,1.90999,1.91013,1.90981,1.90981,5569843.0
2008-09-17 09:20:00,1.90995,1.91038,1.90992,1.91038,5106924.0
2008-09-17 09:21:00,1.91049,1.91079,1.91043,1.91079,9936182.0
2008-09-17 09:22:00,1.91112,1.91167,1.91112,1.91167,5718944.0
2008-09-17 09:23:00,1.91171,1.91189,1.91162,1.9118,6492797.0
2008-09-17 09:24:00,1.91162,1.91162,1.91047,1.91047,4288741.0
2008-09-17 09:25:00,1.91028,1.91059,1.91024,1.91059,43970416.0
2008-09-17 09:26:00,1.91075,1.91109,1.91075,1.91109,9394159.0
2008-09-17 09:27:00,1.91122,1.9114,1.91085,1.91122,7124081.0
2008-09-17 09:28:00,1.91106,1.91106,1.91049,1.91049,7144445.0
2008-09-17 09:29:00,1.9104,1.91048,1.91032,1.91048,11018754.0
2008-09-17 09:30:00,1.91052,1.91111,1.91052,1.91111,11815325.0
2008-09-17 09:31:00,1.911,1.91121,1.91084,1.91084,9529580.0
2008-09-17 09:32:00,1.91079,1.91091,1.91076,1.91076,8159297.0
2008-09-17 09:33:00,1.91076,1.91076,1.91043,1.91049,7721253.0
2008-09-17 09:34:00,1.91047,1.91047,1.91024,1.91025,6799494.0
2008-09-17 09:35:00,1.91025,1.91025,1.90977,1.90994,4057135.0
2008-09-17 09:36:00,1.90972,1.90972,1.90917,1.90917,6050942.0
2008-09-17 09:37:00,1.90891,1.90891,1.90839,1.90851,3277150.0
2008-09-17 09:38:00,1.90828,1.90838,1.90799,1.90805,17571859.0
2008-09-17 09:39:00,1.90798,1.90798,1.90775,1.90775,6485131.0
2008-09-17 09:40:00,1.90768,1.90768,1.90718,1.90729,2700068.0
2008-09-17 09:41:00,1.90743,1.90743,1.90666,1.90666,8180944.0
2008-09-17 09:42:00,1.90663,1.90663,1.90623,1.90623,3758883.0
2008-09-17 09:43:00,1.90616,1.90616,1.90583,1.90584,12972256.0
2008-09-17 09:44:00,1.90578,1.90578,1.90543,1.90551,7132492.0
2008-09-17 09:45:00,1.90541,1.90541,1.90499,1.90499,2688328.0
2008-09-17 09:46:00,1.90495,1.90495,1.9046,1.9046,6315003.0
2008-09-17 09:47:00,1.90456,1.90456,1.90426,1.90426,5757180.0
2008-09-17 09:48:00,1.90406,1.90416,1.9039,1.9039,3173482.0
2008-09-17 09:49:00,1.90388,1.90395,1.90343,1.90395,4222602.0
2008-09-17 09:50:00,1.90392,1.90445,1.90371,1.90445,10005965.0
2008-09-17 09:51:00,1.90452,1.90479,1.90452,1.90479,13722209.0
2008-09-17 09:52:00,1.90499,1.90499,1.90418,1.90418,14921952.0
2008-09-17 09:53:00,1.90387,1.90387,1.90297,1.90297,2948026.0
2008-09-17 09:54:00,1.90292,1.90292,1.90254,1.90254,8491404.0
2008-09-17 09:55:00,1.90255,1.90255,1.90208,1.90208,6127160.0
2008-09-17 09:56:00,1.90219,1.90219,1.90187,1.90187,10707979.0
2008-09-17 09:57:00,1.90187,1.90187,1.90142,1.90149,7393743.0
2008-09-17 09:58:00,1.90139,1.9014,1.90106,1.90109,2205022.0
2008-09-17 09:59:00,1.90111,1.90111,1.90077,1.90077,4877682.0
2008-09-17 10:00:00,1.90072,1.90072,1.90039,1.90039,18468020.0
2008-09-17 10:01:00,1.90037,1.90037,1.89992,1.89992,7048969.0
2008-09-17 10:02:00,1.89989,1.8999,1.89962,1.89962,3200972.0
2008-09-17 10:03:00,1.89954,1.89954,1.89917,1.89922,6706854.0
2008-09-17 10:04:00,1.89915,1.89978,1.8988,1.89978,3029754.0
2008-09-17 10:05:00,1.89999,1.90006,1.89946,1.89946,16530414.0
2008-09-17 10:06:00,1.89932,1.89932,1.89892,1.89892,9798637.0
2008-09-17 10:07:00,1.89887,1.89924,1.89887,1.89924,12627034.0
2008-09-17 10:08:00,1.89916,1.89916,1.89832,1.89832,17997724.0
2008-09-17 10:09:00,1.89815,1.89834,1.89803,1.89803,9846245.0
2008-09-17 10:10:00,1.89797,1.89797,1.89717,1.89767,61262580.0
2008-09-17 10:11:00,1.89787,1.89791,1.89785,1.89791,3387892.0
2008-09-17 10:12:00,1.89799,1.89824,1.89797,1.89807,23984387.0
2008-09-17 10:13:00,1.89802,1.89916,1.89802,1.89909,3919528.0
2008-09-17 10:14:00,1.89893,1.8998,1.89893,1.8998,4234391.0
2008-09-17 10:15:00,1.89998,1.90047,1.89972,1.89972,4131463.0
2008-09-17 10:16:00,1.90019,1.90091,1.90019,1.90042,6944077.0
2008-09-17 10:17:00,1.90054,1.90116,1.90054,1.90116,12122318.0
2008-09-17 10:18:00,1.90113,1.90122,1.90102,1.90122,6690864.0
2008-09-17 10:19:00,1.90141,1.90169,1.90141,1.90149,5214107.0
2008-09-17 10:20:00,1.90137,1.90137,1.90047,1.90047,4483816.0
2008-09-17 10:21:00,1.9003,1.90036,1.89995,1.89995,7551059.0
2008-09-17 10:22:00,1.89999,1.90029,1.8998,1.8998,4628538.0
2008-09-17 10:23:00,1.8997,1.89972,1.89949,1.89949,6476611.0
2008-09-17 10:24:00,1.89939,1.89979,1.89927,1.89979,4300899.0
2008-09-17 10:25:00,1.89996,1.90015,1.89996,1.90015,4675629.0
2008-09-17 10:26:00,1.90025,1.90051,1.90025,1.90031,6535480.0
2008-09-17 10:27:00,1.90017,1.90018,1.89993,1.9001,3339271.0
2008-09-17 10:28:00,1.89993,1.89993,1.89908,1.89908,11872843.0
2008-09-17 10:29:00,1.89905,1.89905,1.89865,1.89865,7585806.0
2008-09-17 10:30:00,1.89855,1.8986,1.89826,1.89826,9120089.0
2008-09-17 10:31:00,1.89807,1.89925,1.89807,1.89925,3945991.0
2008-09-17 10:32:00,1.89952,1.89952,1.89861,1.89861,4751659.0
2008-09-17 10:33:00,1.89859,1.89859,1.89832,1.89832,3469576.0
2008-09-17 10:34:00,1.89826,1.89826,1.89772,1.89774,14727154.0
2008-09-17 10:35:00,1.89771,1.89771,1.89708,1.89708,3116904.0
2008-09-17 10:36:00,1.89699,1.89716,1.8969,1.89716,3778309.0
2008-09-17 10:37:00,1.8972,1.89731,1.89659,1.89659,17766916.0
2008-09-17 10:38:00,1.89648,1.89678,1.89648,1.89672,2630818.0
2008-09-17 10:39:00,1.89688,1.89693,1.89678,1.89678,2988004.0
2008-09-17 10:40:00,1.89657,1.89657,1.89634,1.8965,2265763.0
2008-09-17 10:41:00,1.89648,1.8966,1.89638,1.8966,5352151.0
2008-09-17 10:42:00,1.8967,1.89707,1.8967,1.89707,3525135.0
2008-09-17 10:43:00,1.89714,1.89782,1.89714,1.89782,7151468.0
2008-09-17 10:44:00,1.89795,1.89901,1.89795,1.89901,32420908.0
2008-09-17 10:45:00,1.89929,1.89948,1.89929,1.89948,1972019.0
2008-09-17 10:46:00,1.89953,1.89961,1.8995,1.8995,3894937.0
2008-09-17 10:47:00,1.89952,1.89979,1.89952,1.89966,10107807.0
2008-09-17 10:48:00,1.89968,1.8999,1.89967,1.8999,3567006.0
2008-09-17 10:49:00,1.90011,1.9008,1.90011,1.9008,11011124.0
2008-09-17 10:50:00,1.90104,1.9012,1.90074,1.90074,6655360.0
2008-09-17 10:51:00,1.90063,1.90077,1.90056,1.90075,8853057.0
2008-09-17 10:52:00,1.90064,1.90064,1.89995,1.89995,7525019.0
2008-09-17 10:53:00,1.89998,1.90015,1.89974,1.90015,5907389.0
2008-09-17 10:54:00,1.90013,1.90013,1.89961,1.89981,10354721.0
2008-09-17 10:55:00,1.89974,1.89993,1.89969,1.89979,3499822.0
2008-09-17 10:56:00,1.89978,1.90005,1.89977,1.89981,13564049.0
2008-09-17 10:57:00,1.89974,1.89974,1.89929,1.89929,6643392.0
2008-09-17 10:58:00,1.89938,1.89965,1.8993,1.8995,3340769.0
2008-09-17 10:59:00,1.89954,1.90015,1.89954,1.90015,2097744.0
2008-09-17 11:00:00,1.90033,1.90058,1.90033,1.90058,5355024.0
2008-09-17 11:01:00,1.90075,1.90129,1.90073,1.90129,10955610.0
2008-09-17 11:02:00,1.90113,1.90113,1.90083,1.90083,3336073.0
2008-09-17 11:03:00,1.90085,1.90089,1.90072,1.90089,7560393.0
2008-09-17 11:04:00,1.90091,1.90091,1.90052,1.90066,4736664.0
2008-09-17 11:05:00,1.90069,1.90084,1.90065,1.90084,8437621.0
2008-09-17 11:06:00,1.9008,1.90085,1.90025,1.9007,1798766.0
2008-09-17 11:07:00,1.90082,1.90101,1.90082,1.90091,10950149.0
2008-09-17 11:08:00,1.90078,1.90089,1.90056,1.90089,5426057.0
2008-09-17 11:09:00,1.90095,1.90121,1.90095,1.90121,7055566.0
2008-09-17 11:10:00,1.90119,1.90141,1.90119,1.9012,2175467.0
2008-09-17 11:11:00,1.90097,1.90124,1.90079,1.901,3783194.0
2008-09-17 11:12:00,1.90123,1.90132,1.90086,1.901,4068901.0
2008-09-17 11:13:00,1.90122,1.90154,1.90122,1.90154,2694213.0
2008-09-17 11:14:00,1.90133,1.90133,1.90064,1.90064,5971557.0
2008-09-17 11:15:00,1.90069,1.90073,1.90054,1.90073,12507466.0
2008-09-17 11:16:00,1.90071,1.90076,1.90059,1.90076,10149001.0
2008-09-17 11:17:00,1.90061,1.9008,1.90061,1.90076,7057151.0
2008-09-17 11:18:00,1.90098,1.90184,1.90098,1.90153,17661121.0
2008-09-17 11:19:00,1.90143,1.90143,1.90097,1.90097,6359450.0
2008-09-17 11:20:00,1.90087,1.90087,1.89979,1.89979,9159738.0
2008-09-17 11:21:00,1.90003,1.90035,1.89987,1.89987,4625856.0
2008-09-17 11:22:00,1.8997,1.8997,1.89932,1.89939,5963416.0
2008-09-17 11:23:00,1.89921,1.89927,1.89901,1.89907,3015378.0
2008-09-17 11:24:00,1.89909,1.89956,1.8988,1.89956,5402561.0
2008-09-17 11:25:00,1.89968,1.8997,1.89953,1.89958,9839683.0
2008-09-17 11:26:00,1.8996,1.89969,1.89953,1.89966,8713188.0
2008-09-17 11:27:00,1.89966,1.89966,1.8991,1.8991,4212361.0
2008-09-17 11:28:00,1.89894,1.89894,1.89869,1.89869,7187421.0
2008-09-17 11:29:00,1.89867,1.89867,1.89803,1.89838,18719348.0
2008-09-17 11:30:00,1.89819,1.89819,1.8979,1.8979,5315121.0
2008-09-17 11:31:00,1.89766,1.89766,1.89715,1.89745,13678467.0
2008-09-17 11:32:00,1.89753,1.89805,1.89735,1.89805,3110235.0
2008-09-17 11:33:00,1.89816,1.8982,1.89784,1.89784,7917630.0
2008-09-17 11:34:00,1.89781,1.89794,1.89776,1.89776,9067316.0
2008-09-17 11:35:00,1.89771,1.89771,1.89746,1.89746,6753435.0
2008-09-17 11:36:00,1.89748,1.89765,1.89748,1.89762,9148734.0
2008-09-17 11:37:00,1.89786,1.89825,1.89786,1.89801,11290097.0
2008-09-17 11:38:00,1.89786,1.89786,1.89732,1.89732,5955864.0
2008-09-17 11:39:00,1.89721,1.89734,1.89709,1.89731,8020360.0
2008-09-17 11:40:00,1.89717,1.89722,1.89671,1.89671,8279086.0
2008-09-17 11:41:00,1.89651,1.89651,1.89623,1.89643,3450137.0
2008-09-17 11:42:00,1.89641,1.89667,1.89616,1.89667,7491857.0
2008-09-17 11:43:00,1.89693,1.89781,1.89693,1.89781,3140247.0
2008-09-17 11:44:00,1.89774,1.89774,1.89718,1.89718,17251777.0
2008-09-17 11:45:00,1.89686,1.89686,1.89632,1.89632,5863523.0
2008-09-17 11:46:00,1.89616,1.89616,1.8954,1.89548,8357603.0
2008-09-17 11:47:00,1.89554,1.89575,1.89535,1.89575,8059906.0
2008-09-17 11:48:00,1.89592,1.89615,1.89592,1.89598,13279231.0
2008-09-17 11:49:00,1.89585,1.89585,1.89563,1.89563,2118744.0
2008-09-17 11:50:00,1.89565,1.89596,1.89564,1.89595,3917368.0
2008-09-17 11:51:00,1.89581,1.89581,1.8951,1.8951,8193945.0
2008-09-17 11:52:00,1.89493,1.89493,1.89468,1.89485,5446340.0
2008-09-17 11:53:00,1.89485,1.89502,1.89485,1.89494,4691831.0
2008-09-17 11:54:00,1.89505,1.89526,1.89502,1.89502,14533072.0
2008-09-17 11:55:00,1.89509,1.89541,1.895,1.895,14844687.0
2008-09-17 11:56:00,1.89514,1.89561,1.89514,1.89561,15499052.0
2008-09-17 11:57:00,1.89583,1.89609,1.89582,1.89609,7335816.0
2008-09-17 11:58:00,1.8959,1.89594,1.89566,1.89594,2060476.0
2008-09-17 11:59:00,1.89591,1.89602,1.89571,1.89571,15252765.0
2008-09-17 12:00:00,1.89554,1.89562,1.89534,1.89536,8868106.0
2008-09-17 12:01:00,1.89532,1.89532,1.89361,1.89486,1449584.0
2008-09-17 12:02:00,1.89488,1.89488,1.89412,1.89412,5092524.0
2008-09-17 12:03:00,1.89426,1.89477,1.89426,1.89477,15995852.0
2008-09-17 12:04:00,1.89493,1.89515,1.89493,1.89515,6851622.0
2008-09-17 12:05:00,1.8951,1.89542,1.89501,1.89542,5866284.0
2008-09-17 12:06:00,1.89546,1.89588,1.89546,1.89588,10238520.0
2008-09-17 12:07:00,1.89591,1.89593,1.8958,1.89585,3441647.0
2008-09-17 12:08:00,1.89586,1.896,1.89549,1.89549,11211077.0
2008-09-17 12:09:00,1.8958,1.89587,1.89551,1.89551,1885150.0
2008-09-17 12:10:00,1.89545,1.8957,1.89536,1.8957,7791941.0
2008-09-17 12:11:00,1.89609,1.89637,1.89606,1.89637,5741968.0
2008-09-17 12:12:00,1.89643,1.89708,1.89642,1.89708,7932120.0
2008-09-17 12:13:00,1.89733,1.89733,1.8964,1.8964,3196523.0
2008-09-17 12:14:00,1.89617,1.89617,1.89481,1.89481,2373787.0
2008-09-17 12:15:00,1.89467,1.89478,1.89447,1.89447,3299432.0
2008-09-17 12:16:00,1.89434,1.89437,1.89391,1.89429,10359675.0
2008-09-17 12:17:00,1.89457,1.89532,1.89457,1.89532,17201583.0
2008-09-17 12:18:00,1.89557,1.89593,1.89557,1.89579,2952913.0
2008-09-17 12:19:00,1.89565,1.89565,1.89424,1.89424,18444223.0
2008-09-17 12:20:00,1.89429,1.89439,1.89379,1.89379,6320545.0
2008-09-17 12:21:00,1.89392,1.89433,1.89392,1.89433,13174625.0
2008-09-17 12:22:00,1.89433,1.89433,1.89422,1.89423,10728733.0
2008-09-17 12:23:00,1.89414,1.89446,1.89414,1.89446,3352567.0
2008-09-17 12:24:00,1.89449,1.89549,1.89449,1.89549,23241107.0
2008-09-17 12:25:00,1.89574,1.89644,1.89574,1.89644,7203641.0
2008-09-17 12:26:00,1.89651,1.89663,1.89624,1.89624,3898744.0
2008-09-17 12:27:00,1.89614,1.89614,1.89591,1.89601,9223264.0
2008-09-17 12:28:00,1.89578,1.89587,1.89567,1.89567,9405952.0
2008-09-17 12:29:00,1.89566,1.89593,1.89566,1.89593,2662953.0
2008-09-17 12:30:00,1.89594,1.89594,1.89544,1.89544,3760825.0
2008-09-17 12:31:00,1.89538,1.89545,1.89512,1.89512,15758167.0
2008-09-17 12:32:00,1.89507,1.89523,1.89494,1.89509,2827857.0
2008-09-17 12:33:00,1.89503,1.89504,1.89472,1.89472,11029137.0
2008-09-17 12:34:00,1.89465,1.89469,1.89438,1.89438,15302619.0
2008-09-17 12:35:00,1.89439,1.89536,1.89439,1.89536,6087532.0
2008-09-17 12:36:00,1.89574,1.89612,1.89574,1.89612,4260615.0
2008-09-17 12:37:00,1.8963,1.89673,1.8963,1.89673,3486393.0
2008-09-17 12:38:00,1.89673,1.89697,1.89652,1.89697,2422924.0
2008-09-17 12:39:00,1.89701,1.8974,1.89692,1.8974,3600315.0
2008-09-17 12:40:00,1.89783,1.89826,1.89783,1.89826,20088160.0
2008-09-17 12:41:00,1.89824,1.8983,1.89804,1.89804,6775472.0
2008-09-17 12:42:00,1.898,1.89803,1.89784,1.89788,9231533.0
2008-09-17 12:43:00,1.89792,1.89821,1.8978,1.89821,8053169.0
2008-09-17 12:44:00,1.89823,1.89823,1.89775,1.89785,3373321.0
2008-09-17 12:45:00,1.8979,1.89831,1.8979,1.89831,1131819.0
2008-09-17 12:46:00,1.89847,1.89945,1.89847,1.89945,3879992.0
2008-09-17 12:47:00,1.89959,1.90003,1.89959,1.89979,14563751.0
2008-09-17 12:48:00,1.90027,1.90085,1.90027,1.90085,7286435.0
2008-09-17 12:49:00,1.90082,1.90082,1.90039,1.90039,21557486.0
2008-09-17 12:50:00,1.90027,1.90053,1.90012,1.90053,8465841.0
2008-09-17 12:51:00,1.9007,1.90074,1.90064,1.90064,9296248.0
2008-09-17 12:52:00,1.90063,1.90083,1.90055,1.90055,27845832.0
2008-09-17 12:53:00,1.90035,1.90035,1.89976,1.89976,8745788.0
2008-09-17 12:54:00,1.89966,1.89966,1.89929,1.89929,15787402.0
2008-09-17 12:55:00,1.8993,1.89992,1.8993,1.89992,4170628.0
2008-09-17 12:56:00,1.90022,1.90183,1.90022,1.90161,4363280.0
2008-09-17 12:57:00,1.90211,1.90258,1.90211,1.90254,7153265.0
2008-09-17 12:58:00,1.90279,1.90312,1.90279,1.903,4238239.0
2008-09-17 12:59:00,1.90308,1.90308,1.90273,1.90273,4021690.0
2008-09-17 13:00:00,1.90293,1.90296,1.90265,1.90265,4273746.0
2008-09-17 13:01:00,1.9026,1.90265,1.90215,1.90215,17000162.0
2008-09-17 13:02:00,1.90192,1.90192,1.90162,1.90162,32105475.0
2008-09-17 13:03:00,1.90129,1.90183,1.90129,1.90155,3538718.0
2008-09-17 13:04:00,1.9013,1.90134,1.90113,1.90132,8796560.0
2008-09-17 13:05:00,1.9013,1.9013,1.90062,1.90062,4320358.0
2008-09-17 13:06:00,1.90057,1.90058,1.90045,1.90058,5940663.0
2008-09-17 13:07:00,1.90053,1.90089,1.90053,1.90087,7078213.0
2008-09-17 13:08:00,1.90068,1.90084,1.90065,1.90072,4230964.0
2008-09-17 13:09:00,1.90056,1.90056,1.90019,1.9003,6127809.0
2008-09-17 13:10:00,1.90035,1.90053,1.90033,1.90033,6756877.0
2008-09-17 13:11:00,1.90018,1.90018,1.89989,1.89989,3236542.0
2008-09-17 13:12:00,1.89981,1.90016,1.89977,1.90016,14691518.0
2008-09-17 13:13:00,1.90032,1.90115,1.90032,1.90115,18942743.0
2008-09-17 13:14:00,1.90122,1.90178,1.90122,1.90178,7374004.0
2008-09-17 13:15:00,1.90176,1.90176,1.90133,1.90133,11019505.0
2008-09-17 13:16:00,1.90115,1.90144,1.90115,1.90144,1771298.0
2008-09-17 13:17:00,1.90145,1.90148,1.90104,1.9013,6585447.0
2008-09-17 13:18:00,1.90135,1.90143,1.90132,1.90138,3263857.0
2008-09-17 13:19:00,1.90143,1.90169,1.90143,1.90152,10744739.0
2008-09-17 13:20:00,1.90165,1.90184,1.9015,1.9015,3854173.0
2008-09-17 13:21:00,1.90187,1.90207,1.90187,1.90195,17641719.0
2008-09-17 13:22:00,1.90228,1.90262,1.90228,1.90233,7190802.0
2008-09-17 13:23:00,1.90245,1.90245,1.90217,1.90222,22347147.0
2008-09-17 13:24:00,1.90225,1.90253,1.90225,1.90252,4473165.0
2008-09-17 13:25:00,1.90257,1.90279,1.90257,1.90278,9377835.0
2008-09-17 13:26:00,1.90288,1.90312,1.90254,1.90312,11738062.0
2008-09-17 13:27:00,1.90319,1.90353,1.90319,1.90353,2531740.0
2008-09-17 13:28:00,1.90356,1.90356,1.90322,1.90344,25672641.0
2008-09-17 13:29:00,1.90349,1.90376,1.90334,1.90376,12723240.0
2008-09-17 13:30:00,1.90383,1.90383,1.90337,1.90359,7937588.0
2008-09-17 13:31:00,1.90344,1.90387,1.90319,1.90319,7703923.0
2008-09-17 13:32:00,1.90306,1.90396,1.90306,1.9039,13475899.0
2008-09-17 13:33:00,1.90385,1.90431,1.90384,1.90431,7664927.0
2008-09-17 13:34:00,1.90428,1.90482,1.90423,1.90477,3913179.0
2008-09-17 13:35:00,1.90485,1.90506,1.90485,1.90506,5325186.0
2008-09-17 13:36:00,1.90497,1.90497,1.90467,1.90482,43473378.0
2008-09-17 13:37:00,1.90474,1.90487,1.90474,1.90486,6589299.0
2008-09-17 13:38:00,1.90481,1.90557,1.90481,1.9053,10913994.0
2008-09-17 13:39:00,1.90567,1.90627,1.90567,1.90596,9515899.0
2008-09-17 13:40:00,1.90597,1.9061,1.90591,1.9061,11707762.0
2008-09-17 13:41:00,1.90625,1.9065,1.90625,1.9065,3314679.0
2008-09-17 13:42:00,1.90668,1.90694,1.90668,1.90694,8048673.0
2008-09-17 13:43:00,1.90705,1.90758,1.90705,1.90758,218417654.0
2008-09-17 13:44:00,1.90758,1.90758,1.90744,1.90744,2440371.0
2008-09-17 13:45:00,1.90758,1.90786,1.90758,1.90786,15135331.0
2008-09-17 13:46:00,1.90803,1.90855,1.90803,1.90855,3701641.0
2008-09-17 13:47:00,1.90845,1.90884,1.90845,1.90849,4875031.0
2008-09-17 13:48:00,1.90866,1.90939,1.90866,1.90939,3753553.0
2008-09-17 13:49:00,1.90913,1.90913,1.90851,1.90851,6980143.0
2008-09-17 13:50:00,1.90826,1.90826,1.90785,1.90785,4262563.0
2008-09-17 13:51:00,1.90798,1.90861,1.90798,1.9084,11580956.0
2008-09-17 13:52:00,1.90704,1.9086,1.90704,1.90794,7819387.0
2008-09-17 13:53:00,1.90806,1.90853,1.90787,1.90787,9363922.0
2008-09-17 13:54:00,1.90789,1.90838,1.90789,1.90838,8523377.0
2008-09-17 13:55:00,1.9085,1.90885,1.9085,1.90885,4025677.0
2008-09-17 13:56:00,1.90898,1.90919,1.90896,1.90905,6723888.0
2008-09-17 13:57:00,1.90887,1.90887,1.9086,1.90863,4820383.0
2008-09-17 13:58:00,1.90872,1.90878,1.90868,1.90878,1077722.0
2008-09-17 13:59:00,1.90885,1.90914,1.90872,1.90914,9135179.0
2008-09-17 14:00:00,1.90937,1.90944,1.90923,1.90923,1160565.0
2008-09-17 14:01:00,1.90892,1.90905,1.90839,1.90839,10966003.0
2008-09-17 14:02:00,1.90828,1.90828,1.90766,1.90766,4951518.0
2008-09-17 14:03:00,1.90741,1.90741,1.90652,1.90652,7417044.0
2008-09-17 14:04:00,1.90654,1.90654,1.9061,1.90611,4754488.0
2008-09-17 14:05:00,1.90598,1.90617,1.90581,1.90617,3480794.0
2008-09-17 14:06:00,1.90636,1.90688,1.90636,1.90688,3159205.0
2008-09-17 14:07:00,1.90702,1.90728,1.90702,1.90719,7787210.0
2008-09-17 14:08:00,1.90726,1.90743,1.90715,1.90715,4998787.0
2008-09-17 14:09:00,1.90709,1.90709,1.90679,1.90679,14985109.0
2008-09-17 14:10:00,1.90666,1.90666,1.90628,1.90628,2400999.0
2008-09-17 14:11:00,1.90593,1.90612,1.90575,1.90612,17974117.0
2008-09-17 14:12:00,1.90637,1.90697,1.90637,1.90697,12451542.0
2008-09-17 14:13:00,1.90721,1.90721,1.90693,1.90693,4109565.0
2008-09-17 14:14:00,1.90708,1.90726,1.90708,1.90716,11795607.0
2008-09-17 14:15:00,1.90729,1.90729,1.90687,1.90687,11270194.0
2008-09-17 14:16:00,1.90677,1.90705,1.90677,1.90705,3706582.0
2008-09-17 14:17:00,1.90704,1.90714,1.90686,1.90693,10373664.0
2008-09-17 14:18:00,1.90684,1.90708,1.90652,1.90708,4951481.0
2008-09-17 14:19:00,1.90738,1.90788,1.90738,1.90788,18598612.0
2008-09-17 14:20:00,1.90792,1.90823,1.90792,1.90823,5429728.0
2008-09-17 14:21:00,1.90827,1.90842,1.90827,1.90839,7955421.0
2008-09-17 14:22:00,1.90834,1.90857,1.90834,1.90857,23918093.0
2008-09-17 14:23:00,1.90861,1.9089,1.90854,1.90854,9446581.0
2008-09-17 14:24:00,1.90846,1.90846,1.90823,1.90823,4820693.0
2008-09-17 14:25:00,1.90814,1.90814,1.90787,1.90811,20896048.0
2008-09-17 14:26:00,1.90793,1.90844,1.90793,1.90844,13053827.0
2008-09-17 14:27:00,1.90866,1.90915,1.90866,1.90915,8677850.0
2008-09-17 14:28:00,1.90944,1.9101,1.90944,1.9101,9382597.0
2008-09-17 14:29:00,1.91017,1.91025,1.91006,1.91006,1303373.0
2008-09-17 14:30:00,1.91013,1.91065,1.91011,1.91011,5246244.0
2008-09-17 14:31:00,1.91003,1.91011,1.90981,1.90984,12788516.0
2008-09-17 14:32:00,1.90978,1.91009,1.9097,1.91009,5006910.0
2008-09-17 14:33:00,1.91022,1.91033,1.90995,1.90995,1799780.0
2008-09-17 14:34:00,1.90967,1.90981,1.9093,1.9093,10455732.0
2008-09-17 14:35:00,1.90915,1.90968,1.90914,1.90968,5584896.0
2008-09-17 14:36:00,1.90968,1.91008,1.90968,1.90986,7824603.0
2008-09-17 14:37:00,1.90992,1.91003,1.90978,1.91003,13154096.0
2008-09-17 14:38:00,1.90992,1.90992,1.9089,1.9089,5543678.0
2008-09-17 14:39:00,1.9089,1.9089,1.90808,1.90816,9698645.0
2008-09-17 14:40:00,1.90809,1.90809,1.90779,1.90784,21350719.0
2008-09-17 14:41:00,1.90773,1.90812,1.90773,1.90812,3164739.0
2008-09-17 14:42:00,1.90829,1.90864,1.90829,1.90835,4174784.0
2008-09-17 14:43:00,1.90821,1.90821,1.90784,1.90791,18999201.0
2008-09-17 14:44:00,1.90802,1.90812,1.90795,1.90795,1704931.0
2008-09-17 14:45:00,1.90813,1.90852,1.90813,1.90852,2033273.0
2008-09-17 14:46:00,1.90867,1.9088,1.9086,1.9088,4731783.0
2008-09-17 14:47:00,1.90871,1.90871,1.90843,1.90844,12333458.0
2008-09-17 14:48:00,1.90856,1.90856,1.90821,1.90821,7285163.0
2008-09-17 14:49:00,1.90815,1.9083,1.90804,1.9083,3755515.0
2008-09-17 14:50:00,1.90836,1.9086,1.90829,1.9086,7138790.0
2008-09-17 14:51:00,1.90871,1.90929,1.90871,1.90929,3651530.0
2008-09-17 14:52:00,1.90942,1.90945,1.90924,1.90924,4220797.0
2008-09-17 14:53:00,1.90905,1.90916,1.90889,1.90916,3204039.0
2008-09-17 14:54:00,1.90946,1.91022,1.90946,1.91022,9999553.0
2008-09-17 14:55:00,1.91022,1.91042,1.9099,1.9099,3751864.0
2008-09-17 14:56:00,1.90962,1.90962,1.90937,1.90953,16051430.0
2008-09-17 14:57:00,1.90962,1.90973,1.90956,1.90973,4515823.0
2008-09-17 14:58:00,1.90962,1.90971,1.90945,1.90945,4548217.0
2008-09-17 14:59:00,1.90948,1.90966,1.90928,1.90945,20714905.0
2008-09-17 15:00:00,1.90943,1.90952,1.90937,1.90949,2019191.0
2008-09-17 15:01:00,1.9096,1.90993,1.90953,1.90984,16322717.0
2008-09-17 15:02:00,1.90996,1.91001,1.90985,1.90998,2956817.0
2008-09-17 15:03:00,1.90997,1.90997,1.90935,1.90979,4815005.0
2008-09-17 15:04:00,1.9097,1.91008,1.9097,1.91008,16446512.0
2008-09-17 15:05:00,1.91004,1.91099,1.91004,1.91099,8531860.0
2008-09-17 15:06:00,1.91126,1.91148,1.91123,1.91148,2841405.0
2008-09-17 15:07:00,1.9114,1.9114,1.91127,1.91129,6716537.0
2008-09-17 15:08:00,1.91148,1.9119,1.91148,1.91179,4849828.0
2008-09-17 15:09:00,1.91169,1.9119,1.91169,1.91188,3466842.0
2008-09-17 15:10:00,1.91186,1.91186,1.9115,1.91153,5771176.0
2008-09-17 15:11:00,1.9115,1.91159,1.91148,1.91159,3243203.0
2008-09-17 15:12:00,1.91183,1.91221,1.91183,1.912,5054430.0
2008-09-17 15:13:00,1.91236,1.91292,1.91219,1.91292,8858129.0
2008-09-17 15:14:00,1.91298,1.91329,1.91298,1.91329,8517649.0
2008-09-17 15:15:00,1.91313,1.91313,1.91226,1.91243,25686609.0
2008-09-17 15:16:00,1.91207,1.91254,1.91207,1.91254,9971175.0
2008-09-17 15:17:00,1.91278,1.91356,1.91278,1.91356,18421766.0
2008-09-17 15:18:00,1.91361,1.91394,1.91358,1.91394,3346566.0
2008-09-17 15:19:00,1.91404,1.91444,1.91404,1.91444,8773805.0
2008-09-17 15:20:00,1.91447,1.91493,1.91447,1.91489,12293425.0
2008-09-17 15:21:00,1.91485,1.91538,1.91485,1.91538,4147354.0
2008-09-17 15:22:00,1.91539,1.91573,1.91539,1.91573,17605246.0
2008-09-17 15:23:00,1.91576,1.91624,1.91561,1.91624,10710317.0
2008-09-17 15:24:00,1.91626,1.91686,1.91626,1.91676,6809726.0
2008-09-17 15:25:00,1.91705,1.91731,1.917,1.91731,17778763.0
2008-09-17 15:26:00,1.91719,1.91725,1.91691,1.91725,6251846.0
2008-09-17 15:27:00,1.91705,1.91705,1.91644,1.91644,3772473.0
2008-09-17 15:28:00,1.91618,1.91647,1.9161,1.91645,12562679.0
2008-09-17 15:29:00,1.91675,1.91702,1.91675,1.91702,4208303.0
2008-09-17 15:30:00,1.91697,1.91754,1.91697,1.91754,24603853.0
2008-09-17 15:31:00,1.91759,1.9179,1.91739,1.9179,4572624.0
2008-09-17 15:32:00,1.91782,1.91827,1.91782,1.91827,4611480.0
2008-09-17 15:33:00,1.91827,1.91899,1.91827,1.91899,5157225.0
2008-09-17 15:34:00,1.91925,1.91968,1.91918,1.91937,8317730.0
2008-09-17 15:35:00,1.9195,1.92013,1.91823,1.91952,8316691.0
2008-09-17 15:36:00,1.91927,1.91927,1.91891,1.91897,14025153.0
2008-09-17 15:37:00,1.91884,1.91884,1.91761,1.91761,10138564.0
2008-09-17 15:38:00,1.91758,1.91758,1.91722,1.91722,4076370.0
2008-09-17 15:39:00,1.91708,1.91708,1.91682,1.91701,4663070.0
2008-09-17 15:40:00,1.91721,1.91793,1.91721,1.91793,4381103.0
2008-09-17 15:41:00,1.9181,1.91831,1.91802,1.91802,8759594.0
2008-09-17 15:42:00,1.91799,1.91844,1.91794,1.91844,9508861.0
2008-09-17 15:43:00,1.91847,1.91907,1.91847,1.91907,5238437.0
2008-09-17 15:44:00,1.91922,1.91946,1.91922,1.91946,7542899.0
2008-09-17 15:45:00,1.91958,1.92035,1.91958,1.92035,19697885.0
2008-09-17 15:46:00,1.9203,1.9203,1.92003,1.92018,4312362.0
2008-09-17 15:47:00,1.9204,1.9212,1.9203,1.92096,11250110.0
2008-09-17 15:48:00,1.92104,1.92234,1.92104,1.92234,4963450.0
2008-09-17 15:49:00,1.92239,1.92266,1.92233,1.92266,9610251.0
2008-09-17 15:50:00,1.92279,1.92279,1.92211,1.92211,2168306.0
2008-09-17 15:51:00,1.92185,1.92189,1.92172,1.92182,12002556.0
2008-09-17 15:52:00,1.922,1.92237,1.922,1.92201,9248932.0
2008-09-17 15:53:00,1.9223,1.92255,1.9223,1.92249,4841240.0
2008-09-17 15:54:00,1.92245,1.92248,1.92242,1.92248,5460087.0
2008-09-17 15:55:00,1.92256,1.92267,1.92256,1.92256,5509265.0
2008-09-17 15:56:00,1.92245,1.92318,1.92245,1.92318,6937723.0
2008-09-17 15:57:00,1.92351,1.92399,1.92315,1.92315,3769010.0
2008-09-17 15:58:00,1.92338,1.92338,1.92303,1.92303,7352956.0
2008-09-17 15:59:00,1.92322,1.92336,1.92297,1.92297,2991297.0
2008-09-17 16:00:00,1.92288,1.92309,1.92277,1.92309,5093855.0
2008-09-17 16:01:00,1.92316,1.92349,1.92289,1.92349,14528675.0
2008-09-17 16:02:00,1.92353,1.92353,1.92333,1.92333,3832335.0
2008-09-17 16:03:00,1.92326,1.92351,1.9232,1.9232,6847608.0
2008-09-17 16:04:00,1.92315,1.92315,1.92301,1.92301,5300937.0
2008-09-17 16:05:00,1.92312,1.92324,1.92306,1.92316,3870152.0
2008-09-17 16:06:00,1.92337,1.92419,1.92337,1.92419,5950546.0
2008-09-17 16:07:00,1.92448,1.92478,1.92356,1.92356,12611331.0
2008-09-17 16:08:00,1.92327,1.92327,1.92235,1.92235,3743318.0
2008-09-17 16:09:00,1.92237,1.92339,1.92237,1.92339,30825084.0
2008-09-17 16:10:00,1.92332,1.92332,1.92223,1.92223,5671428.0
2008-09-17 16:11:00,1.92224,1.9227,1.92167,1.9227,17793958.0
2008-09-17 16:12:00,1.92272,1.92307,1.92272,1.92307,6168921.0
2008-09-17 16:13:00,1.92305,1.92345,1.92305,1.92345,4953464.0
2008-09-17 16:14:00,1.92345,1.92395,1.92345,1.92395,22789473.0
2008-09-17 16:15:00,1.92399,1.92429,1.92399,1.92429,5002476.0
2008-09-17 16:16:00,1.92433,1.92463,1.92424,1.92463,14853863.0
2008-09-17 16:17:00,1.92471,1.92487,1.9247,1.92486,3552605.0
2008-09-17 16:18:00,1.92506,1.92552,1.92506,1.92552,5049191.0
2008-09-17 16:19:00,1.92557,1.92587,1.92555,1.92582,2564284.0
2008-09-17 16:20:00,1.92597,1.92635,1.92597,1.92635,4836494.0
2008-09-17 16:21:00,1.92643,1.9268,1.92643,1.92678,13800496.0
2008-09-17 16:22:00,1.9269,1.92744,1.92689,1.92744,4247895.0
2008-09-17 16:23:00,1.92751,1.92781,1.92751,1.92781,2925151.0
2008-09-17 16:24:00,1.92784,1.92814,1.92784,1.92814,3036664.0
2008-09-17 16:25:00,1.92819,1.92869,1.92816,1.92869,5287694.0
2008-09-17 16:26:00,1.92853,1.92892,1.92853,1.92886,5642529.0
2008-09-17 16:27:00,1.92885,1.92885,1.92833,1.92859,12755348.0
2008-09-17 16:28:00,1.92866,1.92873,1.92831,1.92873,9061544.0
2008-09-17 16:29:00,1.92862,1.92862,1.9282,1.9282,17908523.0
2008-09-17 16:30:00,1.92812,1.92812,1.92751,1.92751,10751038.0
2008-09-17 16:31:00,1.9273,1.9273,1.92645,1.92645,12729830.0
2008-09-17 16:32:00,1.92611,1.92636,1.92583,1.92583,3071812.0
2008-09-17 16:33:00,1.92589,1.92589,1.92547,1.92547,3368559.0
2008-09-17 16:34:00,1.92474,1.92507,1.92461,1.92461,6304479.0
2008-09-17 16:35:00,1.92425,1.92425,1.92402,1.92412,10191840.0
2008-09-17 16:36:00,1.92435,1.92468,1.92435,1.92447,12535409.0
2008-09-17 16:37:00,1.92461,1.92528,1.92461,1.92491,17504915.0
2008-09-17 16:38:00,1.92507,1.92559,1.92507,1.92559,17602207.0
2008-09-17 16:39:00,1.92586,1.92586,1.92549,1.92571,6000898.0
2008-09-17 16:40:00,1.9259,1.92684,1.9259,1.92684,1685551.0
2008-09-17 16:41:00,1.92709,1.92754,1.92709,1.92736,8328505.0
2008-09-17 16:42:00,1.92714,1.92781,1.92714,1.92781,7153356.0
2008-09-17 16:43:00,1.92792,1.92853,1.92792,1.92853,11734765.0
2008-09-17 16:44:00,1.92875,1.92925,1.92875,1.92914,6781275.0
2008-09-17 16:45:00,1.92911,1.92959,1.92911,1.92959,4378374.0
2008-09-17 16:46:00,1.92966,1.92991,1.92961,1.92989,13061313.0
2008-09-17 16:47:00,1.92981,1.92993,1.92956,1.92975,8235649.0
2008-09-17 16:48:00,1.93005,1.93046,1.93005,1.93039,7973880.0
2008-09-17 16:49:00,1.93075,1.93181,1.93075,1.93181,5531631.0
2008-09-17 16:50:00,1.93187,1.93192,1.93171,1.93192,8307885.0
2008-09-17 16:51:00,1.93188,1.93188,1.93154,1.93154,14231186.0
2008-09-17 16:52:00,1.93135,1.93135,1.93098,1.93122,38521635.0
2008-09-17 16:53:00,1.93125,1.93133,1.93107,1.93129,8282003.0
2008-09-17 16:54:00,1.93138,1.9315,1.93122,1.9315,2775132.0
2008-09-17 16:55:00,1.93162,1.9322,1.93162,1.93218,10120789.0
2008-09-17 16:56:00,1.93233,1.93254,1.93208,1.93254,2973586.0
2008-09-17 16:57:00,1.9326,1.9326,1.93236,1.93247,10400888.0
2008-09-17 16:58:00,1.9327,1.93307,1.9327,1.93307,11045262.0
2008-09-17 16:59:00,1.93312,1.93327,1.93275,1.93275,4071162.0
2008-09-17 17:00:00,1.93252,1.93252,1.9322,1.9322,8774019.0
2008-09-17 17:01:00,1.9321,1.9326,1.9321,1.9326,33192002.0
2008-09-17 17:02:00,1.93271,1.933,1.93259,1.93262,38811300.0
2008-09-17 17:03:00,1.93246,1.93249,1.93209,1.93209,2811066.0
2008-09-17 17:04:00,1.93224,1.93224,1.93177,1.93177,20983481.0
2008-09-17 17:05:00,1.93177,1.93177,1.93094,1.93094,15327307.0
2008-09-17 17:06:00,1.93072,1.93072,1.9304,1.9304,9842574.0
2008-09-17 17:07:00,1.93056,1.93071,1.93042,1.93049,2096229.0
2008-09-17 17:08:00,1.93018,1.93092,1.93018,1.93092,11547013.0
2008-09-17 17:09:00,1.93119,1.93138,1.93119,1.93138,8598813.0
2008-09-17 17:10:00,1.93146,1.93155,1.93104,1.93104,11702504.0
2008-09-17 17:11:00,1.93099,1.93108,1.93036,1.93036,5152897.0
2008-09-17 17:12:00,1.93049,1.93093,1.93049,1.93093,7700603.0
2008-09-17 17:13:00,1.93125,1.93185,1.93125,1.93151,13649565.0
2008-09-17 17:14:00,1.93124,1.93124,1.93084,1.93113,6680153.0
2008-09-17 17:15:00,1.93122,1.9313,1.93108,1.93108,4044123.0
2008-09-17 17:16:00,1.93128,1.93151,1.93128,1.93138,3655137.0
2008-09-17 17:17:00,1.9314,1.93172,1.93116,1.9317,19820137.0
2008-09-17 17:18:00,1.93161,1.93161,1.93039,1.9305,10661130.0
2008-09-17 17:19:00,1.93067,1.93098,1.93067,1.93095,13447093.0
2008-09-17 17:20:00,1.93081,1.93081,1.93048,1.93048,9102471.0
2008-09-17 17:21:00,1.93032,1.93032,1.92996,1.92996,4899793.0
2008-09-17 17:22:00,1.92983,1.9304,1.92983,1.9304,1744641.0
2008-09-17 17:23:00,1.93085,1.93116,1.93085,1.93116,2258669.0
2008-09-17 17:24:00,1.93139,1.93155,1.93128,1.93154,17815566.0
2008-09-17 17:25:00,1.93161,1.93161,1.93112,1.93112,3445854.0
2008-09-17 17:26:00,1.93109,1.93109,1.93057,1.93057,4794931.0
2008-09-17 17:27:00,1.93057,1.93057,1.93014,1.93023,7521782.0
2008-09-17 17:28:00,1.92988,1.92988,1.92948,1.92948,30983496.0
2008-09-17 17:29:00,1.9295,1.92998,1.92942,1.92942,3382836.0
2008-09-17 17:30:00,1.92951,1.93038,1.92951,1.93038,17955486.0
2008-09-17 17:31:00,1.93045,1.93072,1.93008,1.93071,4418033.0
2008-09-17 17:32:00,1.93082,1.93137,1.93082,1.9313,6997078.0
2008-09-17 17:33:00,1.93121,1.93121,1.93097,1.93102,11121306.0
2008-09-17 17:34:00,1.93109,1.93146,1.93103,1.93146,8252403.0
2008-09-17 17:35:00,1.9315,1.9317,1.9315,1.93152,17263774.0
2008-09-17 17:36:00,1.93145,1.93145,1.93115,1.93115,10847717.0
2008-09-17 17:37:00,1.93104,1.93104,1.93041,1.93041,4936754.0
2008-09-17 17:38:00,1.93038,1.93038,1.9299,1.9299,8728911.0
2008-09-17 17:39:00,1.92998,1.92998,1.92931,1.9299,4728394.0
2008-09-17 17:40:00,1.93017,1.93072,1.93017,1.93065,3628977.0
2008-09-17 17:41:00,1.93074,1.93074,1.93019,1.93019,8962151.0
2008-09-17 17:42:00,1.93021,1.93021,1.92945,1.92945,11741747.0
2008-09-17 17:43:00,1.9294,1.9294,1.92904,1.92904,14712132.0
2008-09-17 17:44:00,1.92903,1.92903,1.92858,1.92873,11277159.0
2008-09-17 17:45:00,1.92836,1.92873,1.92836,1.92845,18723630.0
2008-09-17 17:46:00,1.9284,1.92872,1.9284,1.92872,7925642.0
2008-09-17 17:47:00,1.92871,1.92872,1.9285,1.92872,673303.0
2008-09-17 17:48:00,1.92885,1.92968,1.92885,1.92968,13983642.0
2008-09-17 17:49:00,1.92969,1.93023,1.92969,1.93013,4145962.0
2008-09-17 17:50:00,1.93031,1.93096,1.93031,1.93096,2835042.0
2008-09-17 17:51:00,1.93109,1.93125,1.93101,1.93101,5746689.0
2008-09-17 17:52:00,1.93102,1.93114,1.93069,1.93114,11100068.0
2008-09-17 17:53:00,1.93114,1.93159,1.93114,1.93158,26753832.0
2008-09-17 17:54:00,1.93158,1.93158,1.93137,1.93142,2841717.0
2008-09-17 17:55:00,1.93127,1.93134,1.93105,1.93134,54717081.0
2008-09-17 17:56:00,1.93144,1.9315,1.93118,1.93118,4565033.0
2008-09-17 17:57:00,1.93129,1.93129,1.9305,1.93054,7101194.0
2008-09-17 17:58:00,1.93025,1.93025,1.92972,1.92972,4370638.0
2008-09-17 17:59:00,1.92951,1.92953,1.92864,1.92864,47612668.0
2008-09-17 18:00:00,1.92855,1.9291,1.92855,1.9291,8844317.0
2008-09-17 18:01:00,1.92922,1.92956,1.92916,1.92916,5581485.0
2008-09-17 18:02:00,1.92922,1.92928,1.92909,1.92923,6402015.0
2008-09-17 18:03:00,1.9288,1.9288,1.92814,1.92814,4155267.0
2008-09-17 18:04:00,1.92797,1.92824,1.92793,1.92793,9015466.0
2008-09-17 18:05:00,1.92796,1.9281,1.92796,1.92806,7944878.0
2008-09-17 18:06:00,1.92807,1.92939,1.92807,1.92939,4701281.0
2008-09-17 18:07:00,1.92953,1.92995,1.92953,1.92995,6162357.0
2008-09-17 18:08:00,1.9302,1.93087,1.9302,1.93087,9426965.0
2008-09-17 18:09:00,1.93089,1.93108,1.93089,1.93108,7333195.0
2008-09-17 18:10:00,1.93119,1.93156,1.93118,1.93156,9308647.0
2008-09-17 18:11:00,1.93201,1.9328,1.93201,1.9328,11730807.0
2008-09-17 18:12:00,1.93289,1.933,1.93254,1.93292,27437572.0
2008-09-17 18:13:00,1.93269,1.93269,1.93219,1.93235,4604936.0
2008-09-17 18:14:00,1.93204,1.93213,1.93183,1.93183,6831869.0
2008-09-17 18:15:00,1.93181,1.93181,1.93118,1.9312,7729962.0
2008-09-17 18:16:00,1.93108,1.93108,1.93035,1.9304,7271683.0
2008-09-17 18:17:00,1.93033,1.93033,1.92993,1.92993,6348665.0
2008-09-17 18:18:00,1.92972,1.9298,1.92953,1.92953,3645223.0
2008-09-17 18:19:00,1.92941,1.92943,1.9292,1.92924,5399064.0
2008-09-17 18:20:00,1.92908,1.92908,1.92861,1.92861,6640263.0
2008-09-17 18:21:00,1.92859,1.92861,1.92829,1.92861,9483020.0
2008-09-17 18:22:00,1.92884,1.92922,1.92884,1.92888,22355135.0
2008-09-17 18:23:00,1.92888,1.9295,1.92877,1.9295,17793741.0
2008-09-17 18:24:00,1.92973,1.93028,1.92973,1.93028,6812311.0
2008-09-17 18:25:00,1.93036,1.93083,1.93036,1.93083,18643133.0
2008-09-17 18:26:00,1.93098,1.93106,1.93057,1.93057,6033214.0
2008-09-17 18:27:00,1.93042,1.93042,1.92931,1.92931,7178148.0
2008-09-17 18:28:00,1.92914,1.92918,1.92887,1.92918,12818044.0
2008-09-17 18:29:00,1.92922,1.92922,1.92885,1.92885,4833574.0
2008-09-17 18:30:00,1.92917,1.92938,1.9289,1.9289,2775646.0
2008-09-17 18:31:00,1.92854,1.92889,1.92847,1.92889,27648713.0
2008-09-17 18:32:00,1.92909,1.92971,1.92909,1.9296,12566121.0
2008-09-17 18:33:00,1.92962,1.92962,1.92915,1.92915,3223217.0
2008-09-17 18:34:00,1.92955,1.92965,1.92949,1.92949,12539038.0
2008-09-17 18:35:00,1.92937,1.92962,1.92926,1.92962,4465549.0
2008-09-17 18:36:00,1.9296,1.9296,1.92895,1.92895,13194513.0
2008-09-17 18:37:00,1.92892,1.92953,1.92881,1.92953,7223419.0
2008-09-17 18:38:00,1.92978,1.92989,1.92974,1.92979,5432400.0
2008-09-17 18:39:00,1.92979,1.92997,1.92971,1.92981,4451805.0
2008-09-17 18:40:00,1.92994,1.93036,1.92994,1.93032,15365042.0
2008-09-17 18:41:00,1.93057,1.931,1.93057,1.93057,11298378.0
2008-09-17 18:42:00,1.93047,1.93131,1.93047,1.93131,9339524.0
2008-09-17 18:43:00,1.93121,1.93121,1.93054,1.93054,8084011.0
2008-09-17 18:44:00,1.93028,1.93028,1.92971,1.92971,17775845.0
2008-09-17 18:45:00,1.92972,1.93106,1.9297,1.93106,3403064.0
2008-09-17 18:46:00,1.93119,1.93129,1.93114,1.93129,4555864.0
2008-09-17 18:47:00,1.9314,1.93166,1.9314,1.93166,13495003.0
2008-09-17 18:48:00,1.93183,1.93195,1.93183,1.93188,9445942.0
2008-09-17 18:49:00,1.93172,1.9318,1.93172,1.93179,5987616.0
2008-09-17 18:50:00,1.93176,1.93226,1.93176,1.93222,5165540.0
2008-09-17 18:51:00,1.93254,1.93301,1.93254,1.93301,8766271.0
2008-09-17 18:52:00,1.93312,1.93334,1.93304,1.93331,5830638.0
2008-09-17 18:53:00,1.93347,1.93381,1.93347,1.93381,2518602.0
2008-09-17 18:54:00,1.93394,1.93429,1.93394,1.93429,2718006.0
2008-09-17 18:55:00,1.93432,1.93485,1.93432,1.93475,11680873.0
2008-09-17 18:56:00,1.93452,1.93457,1.93412,1.93457,3155826.0
2008-09-17 18:57:00,1.93465,1.93511,1.93465,1.93511,2346139.0
2008-09-17 18:58:00,1.93524,1.93559,1.93524,1.93559,29649152.0
2008-09-17 18:59:00,1.93575,1.93624,1.93575,1.93624,5821979.0
2008-09-17 19:00:00,1.93621,1.93631,1.93608,1.93631,23101009.0
2008-09-17 19:01:00,1.93639,1.93704,1.93639,1.93697,5221321.0
2008-09-17 19:02:00,1.93685,1.93734,1.93679,1.93734,26258381.0
2008-09-17 19:03:00,1.93727,1.93733,1.93714,1.93717,5830724.0
2008-09-17 19:04:00,1.93734,1.93757,1.93734,1.9375,7788320.0
2008-09-17 19:05:00,1.93732,1.93732,1.93702,1.93715,6015284.0
2008-09-17 19:06:00,1.93728,1.93868,1.93728,1.93868,11168308.0
2008-09-17 19:07:00,1.93866,1.93882,1.9386,1.93882,7077800.0
2008-09-17 19:08:00,1.9388,1.93901,1.93863,1.93901,4379743.0
2008-09-17 19:09:00,1.93895,1.93895,1.93846,1.93846,9604164.0
2008-09-17 19:10:00,1.93847,1.93847,1.93813,1.93816,2813425.0
2008-09-17 19:11:00,1.93811,1.93811,1.93766,1.93766,16374544.0
2008-09-17 19:12:00,1.93764,1.93764,1.93737,1.93737,5796804.0
2008-09-17 19:13:00,1.93729,1.93729,1.93681,1.93681,12249141.0
2008-09-17 19:14:00,1.93678,1.93684,1.93635,1.93677,8404502.0
2008-09-17 19:15:00,1.93731,1.9374,1.93731,1.93736,8204103.0
2008-09-17 19:16:00,1.9374,1.93755,1.93732,1.93732,9480149.0
2008-09-17 19:17:00,1.93715,1.93716,1.93695,1.93709,4497227.0
2008-09-17 19:18:00,1.93726,1.93768,1.93726,1.93768,11261770.0
2008-09-17 19:19:00,1.93792,1.9384,1.93792,1.93833,1416028.0
2008-09-17 19:20:00,1.93842,1.93895,1.93842,1.93895,7404302.0
2008-09-17 19:21:00,1.93908,1.93934,1.93882,1.93882,2265854.0
2008-09-17 19:22:00,1.93858,1.93898,1.93858,1.93892,6061288.0
2008-09-17 19:23:00,1.93902,1.93902,1.93843,1.93844,7858179.0
2008-09-17 19:24:00,1.93851,1.9392,1.93851,1.9392,4614483.0
2008-09-17 19:25:00,1.93935,1.94028,1.93935,1.94028,4139791.0
2008-09-17 19:26:00,1.94047,1.94156,1.94047,1.94153,9099354.0
2008-09-17 19:27:00,1.9415,1.9415,1.9407,1.9407,5182938.0
2008-09-17 19:28:00,1.94061,1.94061,1.94011,1.94011,12901972.0
2008-09-17 19:29:00,1.9401,1.94042,1.93986,1.93986,18055877.0
2008-09-17 19:30:00,1.93953,1.9396,1.93941,1.93958,6060061.0
2008-09-17 19:31:00,1.93974,1.94036,1.93974,1.93998,2088553.0
2008-09-17 19:32:00,1.94041,1.94088,1.94041,1.94075,5270002.0
2008-09-17 19:33:00,1.94055,1.94057,1.94001,1.94001,14192012.0
2008-09-17 19:34:00,1.93982,1.93982,1.93963,1.93964,5138686.0
2008-09-17 19:35:00,1.93941,1.93941,1.93836,1.93887,10352783.0
2008-09-17 19:36:00,1.93896,1.93914,1.93874,1.93914,4955511.0
2008-09-17 19:37:00,1.93919,1.93949,1.93919,1.93939,21995925.0
2008-09-17 19:38:00,1.93933,1.93944,1.9389,1.9389,5547480.0
2008-09-17 19:39:00,1.93863,1.93863,1.93823,1.93853,16118614.0
2008-09-17 19:40:00,1.93849,1.93885,1.93849,1.93885,2434248.0
2008-09-17 19:41:00,1.93887,1.93887,1.93864,1.93867,3980393.0
2008-09-17 19:42:00,1.93892,1.93953,1.93892,1.93953,12179654.0
2008-09-17 19:43:00,1.9396,1.93995,1.9396,1.93995,6105738.0
2008-09-17 19:44:00,1.93998,1.94032,1.93998,1.94032,5509853.0
2008-09-17 19:45:00,1.94032,1.94083,1.94032,1.94083,12093535.0
2008-09-17 19:46:00,1.9409,1.94106,1.94042,1.94042,18226876.0
2008-09-17 19:47:00,1.94028,1.94028,1.93979,1.93979,4079309.0
2008-09-17 19:48:00,1.93969,1.93977,1.93954,1.93977,3875142.0
2008-09-17 19:49:00,1.9397,1.94017,1.9397,1.94016,3090033.0
2008-09-17 19:50:00,1.94028,1.94086,1.94028,1.94086,15988409.0
2008-09-17 19:51:00,1.94095,1.94176,1.94095,1.94176,4378994.0
2008-09-17 19:52:00,1.9418,1.9418,1.94141,1.94141,3710413.0
2008-09-17 19:53:00,1.94134,1.94155,1.94134,1.94153,4486151.0
2008-09-17 19:54:00,1.94133,1.94133,1.94007,1.94007,4029409.0
2008-09-17 19:55:00,1.93983,1.93983,1.93907,1.93907,11327458.0
2008-09-17 19:56:00,1.93916,1.9393,1.93915,1.9393,5593711.0
2008-09-17 19:57:00,1.93952,1.94026,1.93952,1.94026,3046509.0
2008-09-17 19:58:00,1.94033,1.94062,1.94033,1.94062,7709443.0
2008-09-17 19:59:00,1.94071,1.9414,1.94071,1.9414,4436137.0
2008-09-17 20:00:00,1.94172,1.94204,1.94165,1.94204,25775575.0
2008-09-17 20:01:00,1.94221,1.94252,1.94221,1.94252,1370089.0
2008-09-17 20:02:00,1.94256,1.94268,1.94234,1.94267,12513491.0
2008-09-17 20:03:00,1.94262,1.94309,1.94262,1.94309,5876898.0
2008-09-17 20:04:00,1.94316,1.94349,1.94294,1.94349,10386071.0
2008-09-17 20:05:00,1.94356,1.94407,1.94344,1.94404,27482679.0
2008-09-17 20:06:00,1.94411,1.94454,1.94411,1.94454,13599169.0
2008-09-17 20:07:00,1.94444,1.94492,1.94444,1.94492,11771472.0
2008-09-17 20:08:00,1.94491,1.94527,1.94491,1.94526,3101866.0
2008-09-17 20:09:00,1.94529,1.94579,1.94529,1.94573,5574861.0
2008-09-17 20:10:00,1.94582,1.94681,1.94582,1.94681,15168072.0
2008-09-17 20:11:00,1.94673,1.94673,1.94591,1.94591,2632103.0
2008-09-17 20:12:00,1.94569,1.94578,1.94563,1.94569,7305711.0
2008-09-17 20:13:00,1.94563,1.94584,1.9456,1.9456,8979856.0
2008-09-17 20:14:00,1.94529,1.94529,1.94505,1.94528,11743637.0
2008-09-17 20:15:00,1.94531,1.94574,1.94531,1.94574,4945739.0
2008-09-17 20:16:00,1.94594,1.94633,1.94594,1.94633,3959710.0
2008-09-17 20:17:00,1.94652,1.94683,1.94643,1.94643,4891134.0
2008-09-17 20:18:00,1.94626,1.94626,1.94548,1.94548,8076999.0
2008-09-17 20:19:00,1.94531,1.94531,1.94481,1.94489,6949855.0
2008-09-17 20:20:00,1.94484,1.94501,1.94479,1.94494,1569233.0
2008-09-17 20:21:00,1.94514,1.94582,1.94514,1.94582,11010780.0
2008-09-17 20:22:00,1.94594,1.94605,1.94577,1.94577,6028359.0
2008-09-17 20:23:00,1.94557,1.94568,1.9453,1.94549,14829497.0
2008-09-17 20:24:00,1.94553,1.94569,1.94553,1.94564,3847674.0
2008-09-17 20:25:00,1.94546,1.94573,1.94529,1.94573,6421731.0
2008-09-17 20:26:00,1.94572,1.946,1.94569,1.946,3593213.0
2008-09-17 20:27:00,1.94604,1.94605,1.94593,1.94599,3643442.0
2008-09-17 20:28:00,1.94617,1.94649,1.9459,1.94649,9858236.0
2008-09-17 20:29:00,1.94643,1.94661,1.94614,1.94614,8997567.0
2008-09-17 20:30:00,1.94618,1.94631,1.94604,1.94631,8526818.0
2008-09-17 20:31:00,1.94608,1.94608,1.9456,1.94567,5630509.0
2008-09-17 20:32:00,1.94559,1.94559,1.94514,1.94519,5186906.0
2008-09-17 20:33:00,1.94511,1.94511,1.94483,1.94483,4892179.0
2008-09-17 20:34:00,1.94474,1.94474,1.94419,1.94429,3334062.0
2008-09-17 20:35:00,1.94422,1.94422,1.9438,1.9438,9181912.0
2008-09-17 20:36:00,1.94374,1.94382,1.94344,1.9435,4076495.0
2008-09-17 20:37:00,1.94348,1.94348,1.94289,1.94289,7609285.0
2008-09-17 20:38:00,1.94294,1.94294,1.94264,1.9427,10850898.0
2008-09-17 20:39:00,1.94306,1.94381,1.94306,1.94375,2888471.0
2008-09-17 20:40:00,1.94362,1.94362,1.94335,1.94336,3352961.0
2008-09-17 20:41:00,1.94336,1.9436,1.94336,1.94352,18048468.0
2008-09-17 20:42:00,1.94363,1.94385,1.94363,1.94385,13739222.0
2008-09-17 20:43:00,1.94384,1.94417,1.94376,1.94417,11361760.0
2008-09-17 20:44:00,1.9444,1.94529,1.9444,1.94479,7967229.0
2008-09-17 20:45:00,1.94477,1.94477,1.94386,1.94386,6011643.0
2008-09-17 20:46:00,1.94375,1.94375,1.94334,1.94351,4856309.0
2008-09-17 20:47:00,1.94376,1.94408,1.94329,1.94329,4197938.0
2008-09-17 20:48:00,1.94313,1.94313,1.94145,1.94199,5007760.0
2008-09-17 20:49:00,1.94235,1.94348,1.94235,1.94348,5418213.0
2008-09-17 20:50:00,1.94361,1.94458,1.94361,1.94436,6300888.0
2008-09-17 20:51:00,1.94434,1.94465,1.94434,1.94458,9789055.0
2008-09-17 20:52:00,1.94504,1.94557,1.94504,1.94546,8741885.0
2008-09-17 20:53:00,1.94564,1.9463,1.94564,1.94599,2755615.0
2008-09-17 20:54:00,1.94571,1.94571,1.9453,1.94536,22816263.0
2008-09-17 20:55:00,1.94529,1.94529,1.94455,1.94455,11438793.0
2008-09-17 20:56:00,1.94425,1.94425,1.94355,1.94389,2887812.0
2008-09-17 20:57:00,1.94402,1.94542,1.94402,1.94542,8228591.0
2008-09-17 20:58:00,1.94528,1.94544,1.94516,1.94516,6356822.0
2008-09-17 20:59:00,1.945,1.94614,1.945,1.94614,3153576.0
2008-09-17 21:00:00,1.94611,1.94611,1.94546,1.94549,14159980.0
2008-09-17 21:01:00,1.94546,1.94571,1.94537,1.94571,7887532.0
2008-09-17 21:02:00,1.94583,1.94603,1.94552,1.94603,6956027.0
2008-09-17 21:03:00,1.94619,1.94622,1.94591,1.94591,2618254.0
2008-09-17 21:04:00,1.94592,1.946,1.94566,1.94566,8148658.0
2008-09-17 21:05:00,1.94562,1.94562,1.94525,1.94532,9576911.0
2008-09-17 21:06:00,1.94522,1.94531,1.94511,1.94531,5997079.0
2008-09-17 21:07:00,1.94512,1.94512,1.94496,1.94501,10189953.0
2008-09-17 21:08:00,1.94507,1.94522,1.94507,1.94517,6840879.0
2008-09-17 21:09:00,1.94516,1.94516,1.94485,1.94504,27469924.0
2008-09-17 21:10:00,1.94517,1.94517,1.94484,1.94484,10238569.0
2008-09-17 21:11:00,1.94456,1.94476,1.94456,1.94474,8054284.0
2008-09-17 21:12:00,1.94455,1.94458,1.94419,1.9444,3744358.0
2008-09-17 21:13:00,1.94443,1.94481,1.94436,1.94481,3756438.0
2008-09-17 21:14:00,1.94491,1.94526,1.94491,1.94526,4515875.0
2008-09-17 21:15:00,1.94531,1.94557,1.94521,1.94557,13885041.0
2008-09-17 21:16:00,1.94561,1.94585,1.94524,1.94524,8558367.0
2008-09-17 21:17:00,1.94524,1.94596,1.94524,1.94596,2767823.0
2008-09-17 21:18:00,1.94612,1.94633,1.94609,1.94609,4110424.0
2008-09-17 21:19:00,1.94589,1.94589,1.94552,1.94575,9623706.0
2008-09-17 21:20:00,1.94567,1.94567,1.94522,1.94522,5743601.0
2008-09-17 21:21:00,1.94527,1.94565,1.94527,1.94565,7586457.0
2008-09-17 21:22:00,1.94572,1.94603,1.94572,1.94573,8866576.0
2008-09-17 21:23:00,1.94564,1.94564,1.94532,1.94532,7624451.0
2008-09-17 21:24:00,1.94516,1.94516,1.9448,1.9448,4558287.0
2008-09-17 21:25:00,1.94465,1.94465,1.94448,1.94454,5876512.0
2008-09-17 21:26:00,1.94431,1.94431,1.94377,1.94403,1425910.0
2008-09-17 21:27:00,1.94425,1.9446,1.94425,1.9446,12714334.0
2008-09-17 21:28:00,1.94445,1.94445,1.94379,1.94379,22212132.0
2008-09-17 21:29:00,1.9437,1.9437,1.94325,1.9433,6320577.0
2008-09-17 21:30:00,1.94344,1.9436,1.9434,1.9434,3967992.0
2008-09-17 21:31:00,1.94325,1.94325,1.94117,1.94254,1695595.0
2008-09-17 21:32:00,1.94253,1.94258,1.9424,1.9424,3153926.0
2008-09-17 21:33:00,1.94235,1.94317,1.94235,1.94317,4586493.0
2008-09-17 21:34:00,1.94319,1.94337,1.94316,1.94332,19197201.0
2008-09-17 21:35:00,1.94334,1.94357,1.94334,1.94357,12727483.0
2008-09-17 21:36:00,1.94355,1.94355,1.94312,1.94312,2138794.0
2008-09-17 21:37:00,1.94323,1.94332,1.94322,1.94328,19071434.0
2008-09-17 21:38:00,1.94323,1.94341,1.94323,1.94335,8132089.0
2008-09-17 21:39:00,1.94339,1.94339,1.9432,1.94334,5102404.0
2008-09-17 21:40:00,1.94328,1.94328,1.94288,1.94288,2061808.0
2008-09-17 21:41:00,1.94296,1.9432,1.9426,1.9432,16681544.0
2008-09-17 21:42:00,1.94345,1.94376,1.94345,1.94375,16615851.0
2008-09-17 21:43:00,1.94393,1.9441,1.94393,1.9441,7021758.0
2008-09-17 21:44:00,1.94398,1.94398,1.94377,1.94377,2020053.0
2008-09-17 21:45:00,1.94379,1.94407,1.94379,1.94407,2626942.0
2008-09-17 21:46:00,1.94407,1.94417,1.94384,1.94397,5340491.0
2008-09-17 21:47:00,1.94408,1.9442,1.94403,1.9442,5801759.0
2008-09-17 21:48:00,1.94424,1.94521,1.94424,1.94521,18367753.0
2008-09-17 21:49:00,1.94506,1.94506,1.94494,1.945,6129194.0
2008-09-17 21:50:00,1.94499,1.94504,1.94473,1.9448,12377937.0
2008-09-17 21:51:00,1.94476,1.9449,1.94473,1.9449,31390213.0
2008-09-17 21:52:00,1.94497,1.94499,1.94485,1.94491,27770465.0
2008-09-17 21:53:00,1.94481,1.94481,1.94422,1.94422,2839078.0
2008-09-17 21:54:00,1.94424,1.94432,1.94417,1.94417,2815967.0
2008-09-17 21:55:00,1.94424,1.94436,1.94422,1.94436,3583974.0
2008-09-17 21:56:00,1.94437,1.94481,1.94437,1.94481,3696951.0
2008-09-17 21:57:00,1.9447,1.94474,1.94442,1.94442,10977843.0
2008-09-17 21:58:00,1.94437,1.94448,1.94432,1.94448,4045673.0
2008-09-17 21:59:00,1.9446,1.94538,1.9446,1.94538,6212158.0
2008-09-17 22:00:00,1.94554,1.94556,1.945,1.94506,7810979.0
2008-09-17 22:01:00,1.94489,1.94505,1.94479,1.94498,6754544.0
2008-09-17 22:02:00,1.94491,1.94492,1.94456,1.94479,20423434.0
2008-09-17 22:03:00,1.94474,1.94548,1.94474,1.94548,2204492.0
2008-09-17 22:04:00,1.94577,1.94618,1.94577,1.94616,17666625.0
2008-09-17 22:05:00,1.94624,1.94637,1.9461,1.94615,5842071.0
2008-09-17 22:06:00,1.94606,1.94606,1.94577,1.94577,9793883.0
2008-09-17 22:07:00,1.94577,1.94588,1.94569,1.94588,10044659.0
2008-09-17 22:08:00,1.946,1.94638,1.946,1.94638,14082665.0
2008-09-17 22:09:00,1.94628,1.94628,1.94592,1.94608,11745532.0
2008-09-17 22:10:00,1.9461,1.94672,1.9461,1.94672,4536499.0
2008-09-17 22:11:00,1.94679,1.94679,1.94658,1.94663,3171815.0
2008-09-17 22:12:00,1.94662,1.94677,1.94524,1.94673,9821227.0
2008-09-17 22:13:00,1.94689,1.94774,1.94689,1.94774,2675756.0
2008-09-17 22:14:00,1.94791,1.94816,1.94786,1.94786,4493577.0
2008-09-17 22:15:00,1.9478,1.94785,1.94728,1.94728,5964993.0
2008-09-17 22:16:00,1.94745,1.94745,1.9467,1.9467,19595237.0
2008-09-17 22:17:00,1.94663,1.94663,1.94641,1.9466,8366103.0
2008-09-17 22:18:00,1.94671,1.94688,1.94671,1.94688,28453554.0
2008-09-17 22:19:00,1.94691,1.94694,1.94681,1.94691,4269188.0
2008-09-17 22:20:00,1.9468,1.94696,1.94663,1.94676,10820995.0
2008-09-17 22:21:00,1.94654,1.94654,1.94601,1.94608,5296214.0
2008-09-17 22:22:00,1.94609,1.94619,1.94596,1.94602,11651954.0
2008-09-17 22:23:00,1.94619,1.94633,1.94617,1.94624,7407604.0
2008-09-17 22:24:00,1.94603,1.94616,1.94598,1.94616,12944939.0
2008-09-17 22:25:00,1.94622,1.94635,1.94622,1.9463,5225805.0
2008-09-17 22:26:00,1.94623,1.94624,1.94606,1.94624,4235919.0
2008-09-17 22:27:00,1.94613,1.94626,1.94565,1.94618,1868117.0
2008-09-17 22:28:00,1.94589,1.94589,1.94515,1.94515,3069064.0
2008-09-17 22:29:00,1.94516,1.94547,1.94512,1.94547,8429128.0
2008-09-17 22:30:00,1.94533,1.94547,1.94489,1.94547,8776199.0
2008-09-17 22:31:00,1.94563,1.94572,1.94563,1.94572,8453252.0
2008-09-17 22:32:00,1.9456,1.94602,1.9456,1.94582,9669144.0
2008-09-17 22:33:00,1.94566,1.94572,1.9456,1.9456,5622990.0
2008-09-17 22:34:00,1.94551,1.94564,1.94551,1.94564,9584897.0
2008-09-17 22:35:00,1.94566,1.94568,1.94553,1.94568,8852954.0
2008-09-17 22:36:00,1.94591,1.94617,1.94591,1.9461,8831689.0
2008-09-17 22:37:00,1.94607,1.94609,1.94595,1.94601,2124265.0
2008-09-17 22:38:00,1.94591,1.94591,1.94541,1.94541,11284551.0
2008-09-17 22:39:00,1.94535,1.94535,1.94499,1.94499,13888274.0
2008-09-17 22:40:00,1.94505,1.94506,1.94497,1.94497,6546857.0
2008-09-17 22:41:00,1.94468,1.94468,1.94413,1.94441,4372910.0
2008-09-17 22:42:00,1.94468,1.94502,1.94468,1.94476,2689212.0
2008-09-17 22:43:00,1.94475,1.94523,1.94475,1.94523,8158719.0
2008-09-17 22:44:00,1.94522,1.94525,1.94512,1.94516,3713492.0
2008-09-17 22:45:00,1.94523,1.94544,1.94523,1.94526,3025827.0
2008-09-17 22:46:00,1.945,1.945,1.94471,1.94475,9075778.0
2008-09-17 22:47:00,1.94483,1.94533,1.94483,1.94533,7251083.0
2008-09-17 22:48:00,1.94531,1.94531,1.94522,1.94522,8165091.0
2008-09-17 22:49:00,1.94531,1.94532,1.94526,1.94531,16022628.0
2008-09-17 22:50:00,1.94541,1.94599,1.94541,1.94599,16081242.0
2008-09-17 22:51:00,1.9459,1.9461,1.9459,1.9461,20527640.0
2008-09-17 22:52:00,1.94616,1.94617,1.94584,1.94584,8981141.0
2008-09-17 22:53:00,1.94581,1.94582,1.94511,1.94511,7745839.0
2008-09-17 22:54:00,1.94491,1.94491,1.9446,1.94472,6264784.0
2008-09-17 22:55:00,1.94485,1.94554,1.94485,1.94525,3150197.0
2008-09-17 22:56:00,1.94534,1.94611,1.94521,1.94611,2301283.0
2008-09-17 22:57:00,1.94626,1.9469,1.94626,1.9469,14100193.0
2008-09-17 22:58:00,1.94708,1.94802,1.94708,1.94802,11533214.0
2008-09-17 22:59:00,1.94807,1.94854,1.94807,1.94846,7783763.0
2008-09-17 23:00:00,1.94868,1.94891,1.94864,1.9487,3247979.0
2008-09-17 23:01:00,1.94863,1.94874,1.94861,1.94874,5404158.0
2008-09-17 23:02:00,1.94859,1.94883,1.94859,1.94872,4917044.0
2008-09-17 23:03:00,1.94868,1.94874,1.9486,1.94866,7769449.0
2008-09-17 23:04:00,1.94856,1.94856,1.94795,1.94795,5550961.0
2008-09-17 23:05:00,1.94782,1.94782,1.94704,1.94716,14213849.0
2008-09-17 23:06:00,1.94719,1.94726,1.94705,1.94705,10012042.0
2008-09-17 23:07:00,1.94727,1.94788,1.94727,1.94788,7350025.0
2008-09-17 23:08:00,1.94765,1.94793,1.94734,1.94759,10885804.0
2008-09-17 23:09:00,1.94746,1.94746,1.94646,1.94646,6867002.0
2008-09-17 23:10:00,1.94643,1.94643,1.94495,1.946,10623085.0
2008-09-17 23:11:00,1.94593,1.94593,1.94556,1.94556,12173655.0
2008-09-17 23:12:00,1.94553,1.94553,1.94489,1.94508,14873178.0
2008-09-17 23:13:00,1.94521,1.94534,1.94521,1.94529,8856888.0
2008-09-17 23:14:00,1.9454,1.94565,1.9454,1.94558,8785842.0
2008-09-17 23:15:00,1.94567,1.9457,1.94556,1.9457,9180455.0
2008-09-17 23:16:00,1.94579,1.94623,1.94551,1.94613,5265782.0
2008-09-17 23:17:00,1.94587,1.9459,1.94504,1.94523,8109437.0
2008-09-17 23:18:00,1.9455,1.94598,1.94547,1.9456,5393178.0
2008-09-17 23:19:00,1.9453,1.9453,1.94455,1.94455,10006836.0
2008-09-17 23:20:00,1.94448,1.94448,1.94415,1.94447,2263617.0
2008-09-17 23:21:00,1.94447,1.94451,1.9443,1.9443,3984882.0
2008-09-17 23:22:00,1.94422,1.94423,1.94411,1.94423,6489293.0
2008-09-17 23:23:00,1.94422,1.94428,1.944,1.94428,4966158.0
2008-09-17 23:24:00,1.94447,1.94495,1.94438,1.94495,5675621.0
2008-09-17 23:25:00,1.94501,1.9451,1.94498,1.94498,3212748.0
2008-09-17 23:26:00,1.9449,1.94519,1.9449,1.94519,5705169.0
2008-09-17 23:27:00,1.94543,1.94598,1.94543,1.94598,3499448.0
2008-09-17 23:28:00,1.94632,1.94668,1.94632,1.94668,6313981.0
2008-09-17 23:29:00,1.94681,1.94693,1.94679,1.94679,5401536.0
2008-09-17 23:30:00,1.94682,1.94682,1.94581,1.94581,5572479.0
2008-09-17 23:31:00,1.94588,1.94588,1.94561,1.94574,2234137.0
2008-09-17 23:32:00,1.94566,1.9457,1.94546,1.94546,3569783.0
2008-09-17 23:33:00,1.94541,1.94541,1.94495,1.94498,6854830.0
2008-09-17 23:34:00,1.94474,1.94474,1.94453,1.94462,8171124.0
2008-09-17 23:35:00,1.94467,1.94468,1.94458,1.94458,2044402.0
2008-09-17 23:36:00,1.94459,1.94463,1.9445,1.94463,3741764.0
2008-09-17 23:37:00,1.94469,1.94469,1.94424,1.9443,4864089.0
2008-09-17 23:38:00,1.94413,1.94413,1.94355,1.94368,7030315.0
2008-09-17 23:39:00,1.94389,1.94451,1.94389,1.94451,14798794.0
2008-09-17 23:40:00,1.94462,1.94485,1.94454,1.94485,20170015.0
2008-09-17 23:41:00,1.94524,1.94588,1.94524,1.94588,4930451.0
2008-09-17 23:42:00,1.94595,1.94623,1.94595,1.94623,11997174.0
2008-09-17 23:43:00,1.94631,1.94634,1.94592,1.94617,6376278.0
2008-09-17 23:44:00,1.9462,1.94637,1.9462,1.94637,4739612.0
2008-09-17 23:45:00,1.94634,1.94634,1.94513,1.94513,3351571.0
2008-09-17 23:46:00,1.94517,1.94605,1.94517,1.94551,20823101.0
2008-09-17 23:47:00,1.94519,1.94519,1.94486,1.94486,910599.0
2008-09-17 23:48:00,1.94489,1.94491,1.94477,1.9448,1569381.0
2008-09-17 23:49:00,1.9447,1.94482,1.94461,1.94463,5192000.0
2008-09-17 23:50:00,1.94452,1.94453,1.94446,1.94446,4848757.0
2008-09-17 23:51:00,1.94449,1.94464,1.94449,1.94449,11556806.0
2008-09-17 23:52:00,1.94445,1.94453,1.94437,1.94453,7899805.0
2008-09-17 23:53:00,1.94458,1.94474,1.94447,1.94474,7060618.0
2008-09-17 23:54:00,1.9446,1.94498,1.9446,1.94498,9838457.0
2008-09-17 23:55:00,1.9449,1.9449,1.94406,1.94406,6742815.0
2008-09-17 23:56:00,1.94396,1.9446,1.9436,1.94412,5288576.0
2008-09-17 23:57:00,1.94416,1.94416,1.94366,1.94373,31698140.0
2008-09-17 23:58:00,1.94354,1.94366,1.94325,1.94325,9731840.0
2008-09-17 23:59:00,1.94317,1.94317,1.94263,1.94263,6446787.0
2008-09-18 00:00:00,1.94263,1.94269,1.94263,1.94268,11221503.0
2008-09-18 00:01:00,1.94271,1.94309,1.94136,1.9426,10937338.0
2008-09-18 00:02:00,1.9427,1.94292,1.9427,1.94292,6758396.0
2008-09-18 00:03:00,1.94295,1.94295,1.94275,1.94275,8474500.0
2008-09-18 00:04:00,1.94281,1.94312,1.94279,1.94312,5621187.0
2008-09-18 00:05:00,1.94326,1.94467,1.94326,1.94467,20274742.0
2008-09-18 00:06:00,1.94466,1.94466,1.94426,1.94426,4250328.0
2008-09-18 00:07:00,1.94419,1.94422,1.94402,1.94411,8309110.0
2008-09-18 00:08:00,1.94414,1.94414,1.94408,1.9441,11729608.0
2008-09-18 00:09:00,1.94396,1.94396,1.94356,1.94356,4459749.0
2008-09-18 00:10:00,1.94329,1.94329,1.94272,1.94272,8704453.0
2008-09-18 00:11:00,1.94254,1.94258,1.94195,1.94198,19511726.0
2008-09-18 00:12:00,1.9422,1.94274,1.9422,1.94268,1881080.0
2008-09-18 00:13:00,1.94266,1.94273,1.94247,1.94267,7002721.0
2008-09-18 00:14:00,1.94265,1.94265,1.94202,1.94213,2826495.0
2008-09-18 00:15:00,1.94193,1.94193,1.94114,1.94143,6851517.0
2008-09-18 00:16:00,1.94135,1.94137,1.9412,1.94137,4617803.0
2008-09-18 00:17:00,1.94136,1.9416,1.94136,1.9416,4683761.0
2008-09-18 00:18:00,1.94145,1.94154,1.94141,1.94146,3603903.0
2008-09-18 00:19:00,1.94162,1.94172,1.94138,1.94138,8270512.0
2008-09-18 00:20:00,1.94147,1.94165,1.94147,1.94165,54030748.0
2008-09-18 00:21:00,1.94177,1.94197,1.94176,1.94197,8464015.0
2008-09-18 00:22:00,1.94189,1.94189,1.9414,1.9414,12008114.0
2008-09-18 00:23:00,1.94149,1.94159,1.94149,1.94151,6196905.0
2008-09-18 00:24:00,1.9413,1.94166,1.9413,1.94148,2287193.0
2008-09-18 00:25:00,1.94149,1.94158,1.94123,1.94158,11799601.0
2008-09-18 00:26:00,1.94156,1.94156,1.94115,1.94118,38069223.0
2008-09-18 00:27:00,1.94131,1.94188,1.94131,1.94188,4264919.0
2008-09-18 00:28:00,1.94188,1.94188,1.94133,1.94169,7117852.0
2008-09-18 00:29:00,1.94174,1.94192,1.94174,1.94192,4478793.0
2008-09-18 00:30:00,1.94194,1.94194,1.94177,1.94182,8206824.0
2008-09-18 00:31:00,1.94184,1.9422,1.94179,1.9422,6584168.0
2008-09-18 00:32:00,1.9423,1.94245,1.9423,1.94232,5411267.0
2008-09-18 00:33:00,1.94223,1.94236,1.94221,1.94221,2563888.0
2008-09-18 00:34:00,1.94197,1.94202,1.9418,1.94201,2959207.0
2008-09-18 00:35:00,1.94207,1.94207,1.94136,1.94136,4225813.0
2008-09-18 00:36:00,1.94105,1.94105,1.94078,1.94105,31180134.0
2008-09-18 00:37:00,1.94106,1.94106,1.94067,1.9408,6465676.0
2008-09-18 00:38:00,1.94078,1.94089,1.94054,1.94064,18374697.0
2008-09-18 00:39:00,1.94056,1.94056,1.94021,1.94021,7834731.0
2008-09-18 00:40:00,1.9405,1.94117,1.9405,1.94117,5657717.0
2008-09-18 00:41:00,1.94132,1.9414,1.94132,1.9414,8534809.0
2008-09-18 00:42:00,1.9411,1.9411,1.94082,1.94082,2140266.0
2008-09-18 00:43:00,1.94086,1.94129,1.94086,1.94129,3608412.0
2008-09-18 00:44:00,1.94132,1.94132,1.94096,1.94113,10453118.0
2008-09-18 00:45:00,1.94107,1.94107,1.94088,1.94088,9973004.0
2008-09-18 00:46:00,1.9408,1.9408,1.94057,1.94057,13597370.0
2008-09-18 00:47:00,1.94042,1.94042,1.93945,1.93945,5297985.0
2008-09-18 00:48:00,1.93946,1.94063,1.93943,1.94041,18267078.0
2008-09-18 00:49:00,1.94033,1.94033,1.93944,1.93944,2160976.0
2008-09-18 00:50:00,1.93956,1.93989,1.93956,1.93989,1429949.0
2008-09-18 00:51:00,1.93991,1.94034,1.93991,1.94034,1777562.0
2008-09-18 00:52:00,1.94036,1.94039,1.94028,1.9403,8901138.0
2008-09-18 00:53:00,1.94047,1.94047,1.9402,1.94045,6010983.0
2008-09-18 00:54:00,1.94053,1.94107,1.94053,1.94107,1330815.0
2008-09-18 00:55:00,1.94126,1.94144,1.94126,1.94132,1118418.0
2008-09-18 00:56:00,1.94142,1.94155,1.94142,1.94147,3625626.0
2008-09-18 00:57:00,1.94156,1.94177,1.94123,1.94123,6768306.0
2008-09-18 00:58:00,1.94102,1.94119,1.94076,1.94076,7582794.0
2008-09-18 00:59:00,1.94095,1.94121,1.94095,1.94101,6144180.0
2008-09-18 01:00:00,1.94089,1.94089,1.9407,1.9407,28243572.0
2008-09-18 01:01:00,1.94057,1.9407,1.94042,1.94042,6324981.0
2008-09-18 01:02:00,1.94027,1.94027,1.9398,1.9398,8623830.0
2008-09-18 01:04:00,1.93986,1.94001,1.93974,1.94001,1743242.0
2008-09-18 01:05:00,1.94018,1.94039,1.94017,1.94039,4401262.0
2008-09-18 01:06:00,1.94036,1.94075,1.94036,1.94075,4718771.0
2008-09-18 01:07:00,1.94082,1.94108,1.94074,1.94095,27538570.0
2008-09-18 01:08:00,1.94099,1.94103,1.94091,1.94103,49751056.0
2008-09-18 01:09:00,1.94101,1.94117,1.94098,1.94117,8442462.0
2008-09-18 01:10:00,1.94111,1.94111,1.94073,1.94073,15941199.0
2008-09-18 01:11:00,1.94068,1.94083,1.94065,1.94083,5390949.0
2008-09-18 01:12:00,1.94084,1.94084,1.94071,1.94083,8256638.0
2008-09-18 01:13:00,1.9407,1.94074,1.94063,1.94074,4788578.0
2008-09-18 01:14:00,1.94074,1.94078,1.94062,1.94072,17851434.0
2008-09-18 01:15:00,1.94064,1.94081,1.94064,1.94081,7640193.0
2008-09-18 01:16:00,1.9409,1.94109,1.94086,1.94109,9735039.0
2008-09-18 01:17:00,1.94111,1.94111,1.94091,1.94106,9256568.0
2008-09-18 01:18:00,1.94092,1.94093,1.94072,1.94072,9490684.0
2008-09-18 01:19:00,1.94046,1.9406,1.94046,1.9406,5112226.0
2008-09-18 01:20:00,1.94078,1.94088,1.94078,1.94078,14622976.0
2008-09-18 01:21:00,1.94098,1.94135,1.94098,1.94135,9710589.0
2008-09-18 01:22:00,1.94126,1.94126,1.94062,1.94067,27487514.0
2008-09-18 01:23:00,1.94114,1.9414,1.94114,1.9414,8420528.0
2008-09-18 01:24:00,1.94149,1.94165,1.9413,1.94165,3403796.0
2008-09-18 01:25:00,1.94174,1.94188,1.94171,1.94187,4101800.0
2008-09-18 01:26:00,1.94182,1.94182,1.94155,1.94155,4321771.0
2008-09-18 01:27:00,1.94162,1.94162,1.94119,1.94148,18404736.0
2008-09-18 01:28:00,1.94162,1.94176,1.94145,1.94145,9933893.0
2008-09-18 01:29:00,1.94123,1.94123,1.94059,1.94059,6666016.0
2008-09-18 01:30:00,1.94063,1.94141,1.94063,1.94141,26374865.0
2008-09-18 01:31:00,1.94149,1.94252,1.94149,1.94252,19688256.0
2008-09-18 01:32:00,1.94254,1.94254,1.94246,1.94253,3853052.0
2008-09-18 01:33:00,1.94275,1.94289,1.94268,1.94288,12833096.0
2008-09-18 01:34:00,1.94283,1.94283,1.94255,1.94255,3435070.0
2008-09-18 01:35:00,1.9427,1.94274,1.94215,1.94251,6599641.0
2008-09-18 01:36:00,1.94276,1.94294,1.94258,1.94258,4920314.0
2008-09-18 01:37:00,1.94234,1.9427,1.94187,1.9427,11954013.0
2008-09-18 01:38:00,1.9427,1.943,1.9427,1.943,14852473.0
2008-09-18 01:39:00,1.94308,1.94333,1.94308,1.94333,5974521.0
2008-09-18 01:40:00,1.94323,1.94347,1.94319,1.94347,8814470.0
2008-09-18 01:41:00,1.94345,1.94348,1.94325,1.94348,7682107.0
2008-09-18 01:42:00,1.94338,1.94364,1.94338,1.94364,20640868.0
2008-09-18 01:43:00,1.94352,1.94363,1.94323,1.94342,7309500.0
2008-09-18 01:44:00,1.94322,1.94322,1.94284,1.94284,5915452.0
2008-09-18 01:45:00,1.94278,1.94313,1.94278,1.9431,3380670.0
2008-09-18 01:46:00,1.94312,1.94316,1.94287,1.94287,13021976.0
2008-09-18 01:47:00,1.94269,1.94269,1.94196,1.94213,1761800.0
2008-09-18 01:48:00,1.94235,1.94271,1.94213,1.94213,2125022.0
2008-09-18 01:49:00,1.94177,1.94177,1.94107,1.94107,35764604.0
2008-09-18 01:50:00,1.94101,1.94101,1.94078,1.94078,3258438.0
2008-09-18 01:51:00,1.9408,1.94087,1.94077,1.94087,5242890.0
2008-09-18 01:52:00,1.94053,1.94094,1.94053,1.94088,4140991.0
2008-09-18 01:53:00,1.94074,1.94127,1.94066,1.94127,19501686.0
2008-09-18 01:54:00,1.94149,1.94149,1.94094,1.94112,9618350.0
2008-09-18 01:55:00,1.94118,1.94135,1.94115,1.94116,23511885.0
2008-09-18 01:56:00,1.9413,1.9414,1.94111,1.94111,25629881.0
2008-09-18 01:57:00,1.94096,1.94096,1.94055,1.94056,15539067.0
2008-09-18 01:58:00,1.9408,1.94087,1.94078,1.94087,2112053.0
2008-09-18 01:59:00,1.94101,1.9416,1.94101,1.9416,7489531.0
2008-09-18 02:00:00,1.94185,1.94215,1.94185,1.94189,7755547.0
2008-09-18 02:01:00,1.94169,1.94169,1.94073,1.94073,2298709.0
2008-09-18 02:02:00,1.94052,1.94135,1.94052,1.94135,17003026.0
2008-09-18 02:03:00,1.94136,1.94141,1.94115,1.94129,28474480.0
2008-09-18 02:04:00,1.94127,1.94154,1.94127,1.94154,25885593.0
2008-09-18 02:05:00,1.94151,1.94151,1.94121,1.9413,9027924.0
2008-09-18 02:06:00,1.94127,1.94148,1.94127,1.94147,18188476.0
2008-09-18 02:07:00,1.94183,1.94212,1.94178,1.94189,4582771.0
2008-09-18 02:08:00,1.94241,1.943,1.94241,1.943,5034463.0
2008-09-18 02:09:00,1.94303,1.94308,1.94234,1.94234,3165068.0
2008-09-18 02:10:00,1.94224,1.94224,1.94208,1.9421,33060273.0
2008-09-18 02:11:00,1.94215,1.94221,1.94214,1.94214,1938534.0
2008-09-18 02:12:00,1.94214,1.94229,1.94207,1.94229,1895430.0
2008-09-18 02:13:00,1.94214,1.94227,1.94203,1.94203,12621865.0
2008-09-18 02:14:00,1.94206,1.94206,1.94164,1.94164,3598371.0
2008-09-18 02:15:00,1.94156,1.94156,1.94098,1.94128,6276340.0
2008-09-18 02:16:00,1.94144,1.94183,1.94103,1.94169,7428353.0
2008-09-18 02:17:00,1.94185,1.94194,1.94176,1.94176,19624327.0
2008-09-18 02:18:00,1.94192,1.94193,1.94182,1.94183,7572308.0
2008-09-18 02:19:00,1.94168,1.94168,1.94117,1.9416,8965995.0
2008-09-18 02:20:00,1.94181,1.94192,1.94163,1.94163,6591484.0
2008-09-18 02:21:00,1.94166,1.94166,1.94142,1.94142,15340296.0
2008-09-18 02:22:00,1.94142,1.94142,1.94124,1.94131,11857962.0
2008-09-18 02:23:00,1.94142,1.94223,1.94142,1.94223,5236049.0
2008-09-18 02:24:00,1.94232,1.94269,1.94231,1.94231,6644157.0
2008-09-18 02:25:00,1.94195,1.94207,1.94176,1.94207,3653553.0
2008-09-18 02:26:00,1.94225,1.94248,1.94225,1.94248,12743889.0
2008-09-18 02:27:00,1.94232,1.9424,1.94228,1.9423,3878261.0
2008-09-18 02:28:00,1.94214,1.94214,1.94178,1.94178,18228179.0
2008-09-18 02:29:00,1.94173,1.94173,1.94144,1.94144,24973834.0
2008-09-18 02:30:00,1.94125,1.94125,1.94106,1.94107,6382015.0
2008-09-18 02:31:00,1.9411,1.94112,1.94089,1.9411,10061676.0
2008-09-18 02:32:00,1.94113,1.94124,1.94112,1.94123,17189442.0
2008-09-18 02:33:00,1.94122,1.942,1.94122,1.942,4097243.0
2008-09-18 02:34:00,1.94234,1.94279,1.94234,1.94279,3783248.0
2008-09-18 02:35:00,1.94292,1.94307,1.9429,1.94307,3671047.0
2008-09-18 02:36:00,1.94298,1.94298,1.94236,1.94236,8121652.0
2008-09-18 02:37:00,1.94173,1.94234,1.94154,1.94234,28481518.0
2008-09-18 02:38:00,1.94256,1.9428,1.94256,1.94277,9978000.0
2008-09-18 02:39:00,1.94252,1.94252,1.94228,1.94228,15617830.0
2008-09-18 02:40:00,1.94211,1.94211,1.94186,1.94186,5056103.0
2008-09-18 02:41:00,1.94196,1.94221,1.94169,1.94221,9401374.0
2008-09-18 02:42:00,1.94234,1.94234,1.94203,1.94203,9445479.0
2008-09-18 02:43:00,1.942,1.942,1.94181,1.9419,10234482.0
2008-09-18 02:44:00,1.94191,1.94192,1.94174,1.94174,7599157.0
2008-09-18 02:45:00,1.94191,1.94232,1.94186,1.94232,18725937.0
2008-09-18 02:46:00,1.94257,1.94276,1.94239,1.94239,4539796.0
2008-09-18 02:47:00,1.94227,1.94227,1.94186,1.94186,9031544.0
2008-09-18 02:48:00,1.94194,1.94227,1.94194,1.94223,5684258.0
2008-09-18 02:49:00,1.94245,1.943,1.94245,1.94277,15819389.0
2008-09-18 02:50:00,1.9426,1.9426,1.94207,1.94217,9301964.0
2008-09-18 02:51:00,1.94211,1.94211,1.94188,1.94195,50859799.0
2008-09-18 02:52:00,1.94191,1.94191,1.9416,1.94175,28951399.0
2008-09-18 02:53:00,1.94178,1.94178,1.94089,1.94099,5234358.0
2008-09-18 02:54:00,1.94116,1.94158,1.94109,1.94158,4082805.0
2008-09-18 02:55:00,1.94148,1.94148,1.94074,1.94074,1750418.0
2008-09-18 02:56:00,1.94063,1.94064,1.94008,1.94017,4321671.0
2008-09-18 02:57:00,1.94031,1.94075,1.94031,1.94075,9036812.0
2008-09-18 02:58:00,1.94077,1.94113,1.94075,1.94113,6769754.0
2008-09-18 02:59:00,1.94115,1.94123,1.94112,1.94123,31253261.0
2008-09-18 03:00:00,1.9412,1.9412,1.94083,1.94083,5598341.0
2008-09-18 03:01:00,1.94073,1.94073,1.9405,1.94055,7237562.0
2008-09-18 03:02:00,1.94061,1.94061,1.94034,1.94041,6682767.0
2008-09-18 03:03:00,1.94036,1.94045,1.94019,1.94019,3769626.0
2008-09-18 03:04:00,1.94014,1.94032,1.94014,1.94027,1071588.0
2008-09-18 03:05:00,1.94016,1.94021,1.9401,1.94018,1329485.0
2008-09-18 03:06:00,1.94027,1.94027,1.93999,1.93999,6144941.0
2008-09-18 03:07:00,1.9398,1.94,1.9398,1.94,9193492.0
2008-09-18 03:08:00,1.93997,1.94001,1.93975,1.93978,1962639.0
2008-09-18 03:09:00,1.93988,1.94062,1.93988,1.94062,1517348.0
2008-09-18 03:10:00,1.94052,1.94057,1.94044,1.94048,2033860.0
2008-09-18 03:11:00,1.94042,1.94059,1.94042,1.94058,19143869.0
2008-09-18 03:12:00,1.94063,1.94089,1.94055,1.94089,5814295.0
2008-09-18 03:13:00,1.94096,1.94151,1.94096,1.94151,12522904.0
2008-09-18 03:14:00,1.9417,1.9419,1.9417,1.94189,10344368.0
2008-09-18 03:15:00,1.94167,1.94193,1.94125,1.94193,11425421.0
2008-09-18 03:16:00,1.94188,1.94188,1.94167,1.94167,3457659.0
2008-09-18 03:17:00,1.94174,1.94207,1.94174,1.94201,2170435.0
2008-09-18 03:18:00,1.94209,1.94209,1.94179,1.94179,9011517.0
2008-09-18 03:19:00,1.94167,1.9417,1.94157,1.94157,5898371.0
2008-09-18 03:20:00,1.94131,1.94143,1.94106,1.94106,7451003.0
2008-09-18 03:21:00,1.94099,1.94099,1.94079,1.94087,19603857.0
2008-09-18 03:22:00,1.94083,1.94083,1.94035,1.94058,6292016.0
2008-09-18 03:23:00,1.94078,1.94111,1.94078,1.94111,33188008.0
2008-09-18 03:24:00,1.94118,1.94118,1.94094,1.94094,4196854.0
2008-09-18 03:25:00,1.9408,1.9408,1.94057,1.94057,3054193.0
2008-09-18 03:26:00,1.9405,1.94057,1.94025,1.94034,2711962.0
2008-09-18 03:27:00,1.94056,1.94082,1.94056,1.94082,5762798.0
2008-09-18 03:28:00,1.94084,1.94091,1.94067,1.94091,7155150.0
2008-09-18 03:29:00,1.94101,1.94118,1.94098,1.94118,8799941.0
2008-09-18 03:30:00,1.94121,1.94132,1.94121,1.94132,4764165.0
2008-09-18 03:31:00,1.94137,1.9415,1.94133,1.94133,7861555.0
2008-09-18 03:32:00,1.94149,1.94168,1.94133,1.94168,4718874.0
2008-09-18 03:33:00,1.94172,1.94192,1.9417,1.94192,37857224.0
2008-09-18 03:34:00,1.9421,1.94262,1.9421,1.94262,11354505.0
2008-09-18 03:35:00,1.94285,1.94318,1.94285,1.94298,2320608.0
2008-09-18 03:36:00,1.9434,1.9438,1.9434,1.9438,6316927.0
2008-09-18 03:37:00,1.94388,1.94439,1.94388,1.94439,11906907.0
2008-09-18 03:38:00,1.94436,1.94436,1.94344,1.94344,8718596.0
2008-09-18 03:39:00,1.94335,1.94336,1.94327,1.94334,50065556.0
2008-09-18 03:40:00,1.94332,1.94372,1.94332,1.94372,9050682.0
2008-09-18 03:41:00,1.94369,1.94389,1.94369,1.9438,3569282.0
2008-09-18 03:42:00,1.94396,1.94405,1.94396,1.944,4770585.0
2008-09-18 03:43:00,1.94403,1.94416,1.94366,1.94366,4390381.0
2008-09-18 03:44:00,1.94357,1.94357,1.94329,1.9433,7273371.0
2008-09-18 03:45:00,1.94328,1.94337,1.9427,1.94321,2894812.0
2008-09-18 03:46:00,1.94331,1.94336,1.94308,1.94314,7058482.0
2008-09-18 03:47:00,1.9432,1.9433,1.94301,1.94301,1778462.0
2008-09-18 03:48:00,1.94288,1.94288,1.94253,1.94279,18303684.0
2008-09-18 03:49:00,1.94292,1.94303,1.94284,1.94284,8387409.0
2008-09-18 03:50:00,1.94281,1.94281,1.94246,1.94246,4817705.0
2008-09-18 03:51:00,1.94236,1.94236,1.94212,1.94212,10970453.0
2008-09-18 03:52:00,1.94206,1.94226,1.94198,1.94226,7568876.0
2008-09-18 03:53:00,1.94235,1.94246,1.94225,1.94246,4049089.0
2008-09-18 03:54:00,1.94253,1.94253,1.94193,1.94207,18969632.0
2008-09-18 03:55:00,1.94207,1.94215,1.94176,1.94215,5115287.0
2008-09-18 03:56:00,1.94214,1.94214,1.94199,1.94199,7774770.0
2008-09-18 03:57:00,1.94201,1.94227,1.94198,1.9422,6500333.0
2008-09-18 03:58:00,1.94192,1.94192,1.94012,1.94151,11600910.0
2008-09-18 03:59:00,1.94179,1.94231,1.94179,1.94213,10634479.0
2008-09-18 04:00:00,1.9421,1.9421,1.94177,1.94177,6497467.0
2008-09-18 04:01:00,1.94174,1.94174,1.94148,1.94153,9416391.0
2008-09-18 04:02:00,1.94177,1.94199,1.94142,1.94199,30165721.0
2008-09-18 04:03:00,1.94205,1.94216,1.94205,1.94216,5692144.0
2008-09-18 04:04:00,1.94218,1.94218,1.94164,1.94199,6543247.0
2008-09-18 04:05:00,1.94205,1.94205,1.94169,1.94169,10333425.0
2008-09-18 04:06:00,1.94197,1.942,1.94174,1.94177,7139872.0
2008-09-18 04:07:00,1.94168,1.94173,1.94151,1.94151,7500052.0
2008-09-18 04:08:00,1.94122,1.94122,1.94068,1.941,12108975.0
2008-09-18 04:09:00,1.94122,1.94137,1.94122,1.94131,4666750.0
2008-09-18 04:10:00,1.94129,1.94129,1.94098,1.94098,5187850.0
2008-09-18 04:11:00,1.94098,1.94114,1.94086,1.94114,1600267.0
2008-09-18 04:12:00,1.94107,1.94127,1.94107,1.94127,881937.0
2008-09-18 04:13:00,1.94131,1.94134,1.94094,1.94094,23044603.0
2008-09-18 04:14:00,1.9407,1.9407,1.9402,1.9402,3374177.0
2008-09-18 04:15:00,1.93996,1.94056,1.93988,1.94056,4679713.0
2008-09-18 04:16:00,1.9406,1.94061,1.93982,1.94035,6355942.0
2008-09-18 04:17:00,1.9402,1.94045,1.94003,1.94042,11086927.0
2008-09-18 04:18:00,1.94059,1.94069,1.94033,1.94051,4920119.0
2008-09-18 04:19:00,1.94051,1.94071,1.94051,1.94065,20854027.0
2008-09-18 04:20:00,1.94061,1.94061,1.94015,1.94061,13636929.0
2008-09-18 04:21:00,1.94069,1.94088,1.94069,1.94083,7211319.0
2008-09-18 04:22:00,1.94066,1.94075,1.94057,1.94057,4474784.0
2008-09-18 04:23:00,1.94052,1.94095,1.94046,1.94095,3536972.0
2008-09-18 04:24:00,1.94097,1.94166,1.94097,1.94166,2223627.0
2008-09-18 04:25:00,1.94177,1.94198,1.94177,1.94196,7713700.0
2008-09-18 04:26:00,1.94196,1.94201,1.94195,1.94195,6768866.0
2008-09-18 04:27:00,1.9418,1.9418,1.94155,1.94178,3765195.0
2008-09-18 04:28:00,1.94175,1.94175,1.94061,1.94061,2069410.0
2008-09-18 04:29:00,1.9404,1.94066,1.94039,1.94051,5512394.0
2008-09-18 04:30:00,1.94031,1.94053,1.94031,1.94053,5946208.0
2008-09-18 04:31:00,1.94048,1.94048,1.94008,1.94023,6355291.0
2008-09-18 04:32:00,1.94007,1.94021,1.94007,1.94016,3330905.0
2008-09-18 04:33:00,1.94029,1.94067,1.94029,1.94067,6155105.0
2008-09-18 04:34:00,1.94078,1.94097,1.94074,1.94097,3283339.0
2008-09-18 04:35:00,1.94102,1.94102,1.9407,1.94093,5789677.0
2008-09-18 04:36:00,1.94094,1.94113,1.94088,1.94113,5288772.0
2008-09-18 04:37:00,1.94118,1.94127,1.94112,1.94123,7176833.0
2008-09-18 04:38:00,1.94114,1.94114,1.94076,1.94077,4141428.0
2008-09-18 04:39:00,1.94068,1.94068,1.9403,1.94031,2119887.0
2008-09-18 04:40:00,1.94021,1.94031,1.94015,1.94031,9319090.0
2008-09-18 04:41:00,1.94042,1.94059,1.94042,1.94053,5258046.0
2008-09-18 04:42:00,1.94026,1.94026,1.93978,1.93979,8843444.0
2008-09-18 04:43:00,1.93993,1.93993,1.93909,1.93909,5824333.0
2008-09-18 04:44:00,1.93873,1.93873,1.93819,1.93819,9801894.0
2008-09-18 04:45:00,1.93817,1.93838,1.93817,1.93836,8186586.0
2008-09-18 04:46:00,1.93833,1.9384,1.93829,1.9384,8140520.0
2008-09-18 04:47:00,1.93845,1.93866,1.9383,1.93866,16023680.0
2008-09-18 04:48:00,1.93878,1.93897,1.93878,1.93889,11866316.0
2008-09-18 04:49:00,1.9391,1.93967,1.93819,1.93967,11313186.0
2008-09-18 04:50:00,1.9397,1.94019,1.9397,1.94019,6860827.0
2008-09-18 04:51:00,1.94025,1.94066,1.94017,1.94031,10354612.0
2008-09-18 04:52:00,1.93988,1.93988,1.93952,1.9398,7977019.0
2008-09-18 04:53:00,1.93994,1.9401,1.93976,1.9399,10706921.0
2008-09-18 04:54:00,1.94033,1.94076,1.94033,1.94076,14013455.0
2008-09-18 04:55:00,1.94087,1.94129,1.94087,1.94129,5747527.0
2008-09-18 04:56:00,1.9411,1.9411,1.94032,1.94035,7559302.0
2008-09-18 04:57:00,1.94046,1.94139,1.94046,1.94106,4680223.0
2008-09-18 04:58:00,1.94129,1.94143,1.94129,1.94138,5310688.0
2008-09-18 04:59:00,1.94142,1.94149,1.94133,1.9414,3026445.0
2008-09-18 05:00:00,1.94136,1.94147,1.94135,1.94147,7131907.0
2008-09-18 05:01:00,1.94157,1.94176,1.94157,1.9417,10596484.0
2008-09-18 05:02:00,1.9417,1.94189,1.9417,1.94174,14232555.0
2008-09-18 05:03:00,1.94162,1.94162,1.94083,1.94102,2397918.0
2008-09-18 05:04:00,1.94086,1.94086,1.94032,1.94032,2926059.0
2008-09-18 05:05:00,1.94016,1.94016,1.93995,1.9401,6170982.0
2008-09-18 05:06:00,1.94009,1.94011,1.94001,1.94006,7369971.0
2008-09-18 05:07:00,1.94004,1.94048,1.94004,1.94048,9818672.0
2008-09-18 05:08:00,1.94043,1.94043,1.93944,1.93988,19730520.0
2008-09-18 05:09:00,1.93983,1.93995,1.93975,1.93992,14716979.0
2008-09-18 05:10:00,1.94008,1.94038,1.94008,1.94038,15575607.0
2008-09-18 05:11:00,1.94031,1.94054,1.94031,1.94033,7553975.0
2008-09-18 05:12:00,1.94038,1.94047,1.94038,1.9404,7622289.0
2008-09-18 05:13:00,1.94057,1.94068,1.94025,1.94025,10019626.0
2008-09-18 05:14:00,1.94012,1.94012,1.94002,1.94003,3037065.0
2008-09-18 05:15:00,1.94004,1.94004,1.93981,1.93988,3912233.0
2008-09-18 05:16:00,1.9399,1.9399,1.9398,1.93981,7701991.0
2008-09-18 05:17:00,1.93982,1.9399,1.93968,1.93983,2617494.0
2008-09-18 05:18:00,1.93968,1.93968,1.93917,1.93941,4391797.0
2008-09-18 05:19:00,1.9395,1.93959,1.9394,1.9394,7050242.0
2008-09-18 05:20:00,1.93928,1.93933,1.93923,1.93923,12906119.0
2008-09-18 05:21:00,1.93912,1.93952,1.93912,1.93952,10750261.0
2008-09-18 05:22:00,1.93945,1.93945,1.93898,1.93913,2326689.0
2008-09-18 05:23:00,1.93909,1.93919,1.93897,1.9391,8371268.0
2008-09-18 05:24:00,1.93903,1.93939,1.93903,1.93939,8681921.0
2008-09-18 05:25:00,1.93941,1.93963,1.93941,1.93963,9505998.0
2008-09-18 05:26:00,1.93983,1.94017,1.93983,1.94017,5776650.0
2008-09-18 05:27:00,1.94045,1.94135,1.94045,1.9413,10173764.0
2008-09-18 05:28:00,1.94144,1.94186,1.94144,1.94168,8957562.0
2008-09-18 05:29:00,1.94167,1.94178,1.94157,1.94157,9139017.0
2008-09-18 05:30:00,1.94138,1.94163,1.94113,1.94163,9251596.0
2008-09-18 05:31:00,1.94171,1.94229,1.94171,1.94229,2964992.0
2008-09-18 05:32:00,1.94236,1.94239,1.94219,1.9422,1915034.0
2008-09-18 05:33:00,1.94213,1.94252,1.942,1.94218,4478187.0
2008-09-18 05:34:00,1.94235,1.94235,1.94223,1.94227,5179194.0
2008-09-18 05:35:00,1.94226,1.94226,1.94188,1.94188,13397784.0
2008-09-18 05:36:00,1.94211,1.94236,1.94211,1.94217,7724300.0
2008-09-18 05:37:00,1.94219,1.94251,1.94219,1.94251,10731217.0
2008-09-18 05:38:00,1.9426,1.9427,1.94245,1.9427,5102326.0
2008-09-18 05:39:00,1.94266,1.94266,1.94233,1.94233,9634196.0
2008-09-18 05:40:00,1.94241,1.94254,1.9423,1.94244,4243726.0
2008-09-18 05:41:00,1.94245,1.94258,1.94241,1.94258,29294300.0
2008-09-18 05:42:00,1.94261,1.9429,1.94261,1.9429,7685899.0
2008-09-18 05:43:00,1.94291,1.94295,1.94276,1.94276,17990486.0
2008-09-18 05:44:00,1.9423,1.94255,1.9423,1.94244,6294842.0
2008-09-18 05:45:00,1.94236,1.94236,1.942,1.942,4851627.0
2008-09-18 05:46:00,1.9418,1.9418,1.9414,1.94176,2644552.0
2008-09-18 05:47:00,1.94183,1.94191,1.94043,1.94167,10331608.0
2008-09-18 05:48:00,1.94139,1.94139,1.94062,1.94093,3269574.0
2008-09-18 05:49:00,1.94114,1.94176,1.94114,1.94158,4434939.0
2008-09-18 05:50:00,1.94142,1.94142,1.94043,1.94056,11625786.0
2008-09-18 05:51:00,1.94081,1.94132,1.94081,1.94113,15137767.0
2008-09-18 05:52:00,1.94106,1.94113,1.94101,1.94113,10128728.0
2008-09-18 05:53:00,1.94115,1.94128,1.94115,1.94128,9136936.0
2008-09-18 05:54:00,1.94142,1.94198,1.94142,1.94198,5745546.0
2008-09-18 05:55:00,1.94214,1.94238,1.94213,1.94238,19388308.0
2008-09-18 05:56:00,1.94248,1.9431,1.94247,1.9431,2421453.0
2008-09-18 05:57:00,1.94324,1.94338,1.94324,1.94326,20091916.0
2008-09-18 05:58:00,1.94326,1.94332,1.9432,1.94322,7227203.0
2008-09-18 05:59:00,1.94307,1.94318,1.94297,1.94313,8213437.0
2008-09-18 06:00:00,1.94339,1.94376,1.94339,1.94374,6270473.0
2008-09-18 06:01:00,1.94398,1.94414,1.94398,1.94414,3885960.0
2008-09-18 06:02:00,1.94422,1.94437,1.94422,1.94428,10243392.0
2008-09-18 06:03:00,1.94424,1.94424,1.94385,1.94385,4039060.0
2008-09-18 06:04:00,1.94389,1.94415,1.94387,1.94415,3392950.0
2008-09-18 06:05:00,1.94409,1.94409,1.9436,1.9436,2859430.0
2008-09-18 06:06:00,1.9435,1.94366,1.94347,1.94366,2795468.0
2008-09-18 06:07:00,1.94363,1.94381,1.94363,1.94381,27215273.0
2008-09-18 06:08:00,1.94375,1.9438,1.9436,1.9436,30273136.0
2008-09-18 06:09:00,1.94347,1.94373,1.94324,1.94356,11812136.0
2008-09-18 06:10:00,1.94356,1.94356,1.94342,1.94345,5697337.0
2008-09-18 06:11:00,1.94351,1.94351,1.9432,1.9432,17021363.0
2008-09-18 06:12:00,1.94312,1.94312,1.94257,1.94257,5387964.0
2008-09-18 06:13:00,1.94245,1.94316,1.94245,1.94316,5114434.0
2008-09-18 06:14:00,1.94323,1.9433,1.94323,1.94327,2852581.0
2008-09-18 06:16:00,1.94324,1.94327,1.94313,1.94313,6616186.0
2008-09-18 06:17:00,1.94299,1.94306,1.94262,1.94262,16202683.0
2008-09-18 06:18:00,1.94231,1.94234,1.94182,1.94234,16826249.0
2008-09-18 06:19:00,1.94259,1.94281,1.94259,1.94272,2195982.0
2008-09-18 06:20:00,1.94274,1.9429,1.94269,1.9429,4652931.0
2008-09-18 06:21:00,1.94279,1.9428,1.94254,1.94254,8154921.0
2008-09-18 06:22:00,1.94263,1.94277,1.94246,1.94277,17815446.0
2008-09-18 06:23:00,1.94273,1.94284,1.94265,1.94268,1983856.0
2008-09-18 06:24:00,1.94258,1.94263,1.94258,1.94259,12250923.0
2008-09-18 06:25:00,1.94255,1.94268,1.94255,1.94268,18368770.0
2008-09-18 06:26:00,1.94266,1.94266,1.94247,1.9425,4343681.0
2008-09-18 06:27:00,1.94244,1.94245,1.94217,1.94217,2966446.0
2008-09-18 06:28:00,1.94201,1.94201,1.94056,1.94184,1840836.0
2008-09-18 06:29:00,1.94155,1.94155,1.94093,1.94093,4039491.0
2008-09-18 06:30:00,1.94074,1.94088,1.94059,1.94088,6940351.0
2008-09-18 06:31:00,1.94091,1.94141,1.94091,1.94141,20589667.0
2008-09-18 06:32:00,1.94151,1.94163,1.94134,1.94154,12036669.0
2008-09-18 06:33:00,1.94152,1.94201,1.94152,1.94201,1549903.0
2008-09-18 06:34:00,1.94203,1.94203,1.94184,1.94188,6383351.0
2008-09-18 06:35:00,1.94179,1.94185,1.94165,1.94185,4769082.0
2008-09-18 06:36:00,1.94185,1.9419,1.94151,1.94151,8468789.0
2008-09-18 06:37:00,1.94142,1.94157,1.94126,1.94126,8879897.0
2008-09-18 06:38:00,1.9412,1.9412,1.94041,1.94045,7320008.0
2008-09-18 06:39:00,1.94051,1.94093,1.9405,1.94082,5994783.0
2008-09-18 06:40:00,1.94109,1.94132,1.94109,1.94118,9660416.0
2008-09-18 06:41:00,1.94111,1.94111,1.94071,1.94071,3957277.0
2008-09-18 06:42:00,1.94065,1.94082,1.94044,1.94052,2999700.0
2008-09-18 06:43:00,1.94071,1.94092,1.94071,1.94092,8392201.0
2008-09-18 06:44:00,1.94098,1.94114,1.94094,1.94114,13961830.0
2008-09-18 06:45:00,1.94115,1.94115,1.94091,1.94091,4697674.0
2008-09-18 06:46:00,1.94081,1.94094,1.94081,1.94094,3543475.0
2008-09-18 06:47:00,1.94104,1.9412,1.94101,1.9412,4121018.0
2008-09-18 06:48:00,1.94137,1.94191,1.94137,1.94185,7685384.0
2008-09-18 06:49:00,1.94213,1.94234,1.94213,1.94217,10291054.0
2008-09-18 06:50:00,1.94217,1.94217,1.94194,1.94203,26625883.0
2008-09-18 06:51:00,1.94207,1.94226,1.94207,1.94226,7470655.0
2008-09-18 06:52:00,1.94235,1.94274,1.94235,1.94274,9466694.0
2008-09-18 06:53:00,1.94299,1.94315,1.94291,1.94314,5950665.0
2008-09-18 06:54:00,1.94313,1.9433,1.94306,1.9433,9228979.0
2008-09-18 06:55:00,1.94315,1.94332,1.94315,1.94332,8751648.0
2008-09-18 06:56:00,1.9434,1.94364,1.9434,1.94364,2626922.0
2008-09-18 06:57:00,1.94368,1.94405,1.94368,1.94388,7181526.0
2008-09-18 06:58:00,1.94366,1.94387,1.94353,1.94362,7955151.0
2008-09-18 06:59:00,1.94334,1.94334,1.94274,1.94295,13101388.0
2008-09-18 07:00:00,1.94301,1.9431,1.94294,1.94294,2915659.0
2008-09-18 07:01:00,1.94296,1.94309,1.94291,1.94291,5810625.0
2008-09-18 07:02:00,1.94318,1.94336,1.94318,1.94336,7931171.0
2008-09-18 07:03:00,1.94339,1.94352,1.94339,1.94346,2693604.0
2008-09-18 07:04:00,1.94349,1.94355,1.94328,1.94355,10643708.0
2008-09-18 07:05:00,1.94351,1.94357,1.94337,1.94344,21867225.0
2008-09-18 07:06:00,1.94361,1.94364,1.94352,1.94358,2600621.0
2008-09-18 07:07:00,1.94349,1.94364,1.94349,1.94362,9032738.0
2008-09-18 07:08:00,1.94347,1.94377,1.94347,1.94377,9303415.0
2008-09-18 07:09:00,1.9438,1.94396,1.94379,1.94396,6622753.0
2008-09-18 07:10:00,1.94393,1.94419,1.94392,1.94419,5203317.0
2008-09-18 07:11:00,1.94418,1.94444,1.94293,1.94421,5073203.0
2008-09-18 07:12:00,1.94406,1.94406,1.9436,1.94386,3885902.0
2008-09-18 07:13:00,1.94382,1.94418,1.94382,1.94418,4670875.0
2008-09-18 07:14:00,1.94439,1.94439,1.94411,1.94411,5865588.0
2008-09-18 07:15:00,1.94394,1.94423,1.94386,1.94386,8494752.0
2008-09-18 07:16:00,1.94403,1.94427,1.94403,1.94427,10788870.0
2008-09-18 07:17:00,1.9443,1.94446,1.94427,1.94443,13868195.0
2008-09-18 07:18:00,1.94455,1.94477,1.94455,1.94472,17556874.0
2008-09-18 07:19:00,1.94468,1.94483,1.9446,1.94482,3429790.0
2008-09-18 07:20:00,1.94479,1.94479,1.94465,1.94475,2752761.0
2008-09-18 07:21:00,1.94459,1.94486,1.94457,1.94457,10191507.0
2008-09-18 07:22:00,1.9445,1.94466,1.94449,1.94449,7577458.0
2008-09-18 07:23:00,1.94444,1.94461,1.94439,1.9445,4327489.0
2008-09-18 07:24:00,1.94454,1.94477,1.94454,1.94477,9295315.0
2008-09-18 07:25:00,1.94479,1.94486,1.94454,1.94486,3176811.0
2008-09-18 07:26:00,1.94488,1.94488,1.94474,1.94487,4684200.0
2008-09-18 07:27:00,1.94494,1.94498,1.9448,1.94492,4964023.0
2008-09-18 07:28:00,1.94496,1.94501,1.94485,1.94499,5430137.0
2008-09-18 07:29:00,1.94495,1.94495,1.94468,1.94471,8806876.0
2008-09-18 07:30:00,1.94458,1.94458,1.94434,1.94434,9001166.0
2008-09-18 07:31:00,1.94438,1.9444,1.94422,1.94423,9668728.0
2008-09-18 07:32:00,1.94399,1.94399,1.94369,1.94392,3414338.0
2008-09-18 07:33:00,1.94394,1.94397,1.94373,1.94373,3524486.0
2008-09-18 07:34:00,1.94371,1.94371,1.94333,1.94333,6497098.0
2008-09-18 07:35:00,1.94313,1.94358,1.94307,1.94347,3676006.0
2008-09-18 07:36:00,1.94356,1.94374,1.94356,1.94374,16337440.0
2008-09-18 07:37:00,1.94378,1.94393,1.94374,1.94393,5979923.0
2008-09-18 07:38:00,1.94397,1.94397,1.94364,1.94364,11058331.0
2008-09-18 07:39:00,1.94354,1.94399,1.94341,1.94399,1703466.0
2008-09-18 07:40:00,1.94428,1.9445,1.94418,1.94419,7174416.0
2008-09-18 07:41:00,1.94415,1.94415,1.94389,1.94407,7547188.0
2008-09-18 07:42:00,1.94399,1.94399,1.94379,1.94389,4787251.0
2008-09-18 07:43:00,1.94392,1.94414,1.94392,1.94403,4072101.0
2008-09-18 07:44:00,1.94393,1.94401,1.94367,1.9438,4778490.0
2008-09-18 07:46:00,1.94409,1.94428,1.94409,1.94409,8960145.0
2008-09-18 07:47:00,1.94412,1.9445,1.94412,1.94437,7305711.0
2008-09-18 07:48:00,1.94444,1.9447,1.94442,1.9447,2777359.0
2008-09-18 07:49:00,1.94469,1.94471,1.9443,1.94438,14157246.0
2008-09-18 07:50:00,1.94446,1.94467,1.94446,1.94467,5625489.0
2008-09-18 07:51:00,1.9447,1.94502,1.9447,1.94502,2833530.0
2008-09-18 07:52:00,1.94517,1.94538,1.94517,1.94528,11902397.0
2008-09-18 07:53:00,1.94527,1.94527,1.94463,1.94504,12798015.0
2008-09-18 07:54:00,1.94532,1.94552,1.94527,1.94527,27488175.0
2008-09-18 07:55:00,1.94494,1.94494,1.94399,1.94399,9842755.0
2008-09-18 07:56:00,1.94378,1.94378,1.94342,1.94342,6077454.0
2008-09-18 07:57:00,1.94335,1.94335,1.94303,1.94326,12303106.0
2008-09-18 07:58:00,1.94324,1.94325,1.94311,1.94315,1497857.0
2008-09-18 07:59:00,1.94292,1.94292,1.94243,1.94243,28626805.0
2008-09-18 08:00:00,1.94232,1.94274,1.94232,1.94274,4550350.0
2008-09-18 08:01:00,1.94277,1.94283,1.94265,1.94277,7570151.0
2008-09-18 08:02:00,1.94281,1.94293,1.94265,1.94293,3240621.0
2008-09-18 08:03:00,1.94313,1.94348,1.94313,1.94347,5792992.0
2008-09-18 08:04:00,1.94345,1.94392,1.94345,1.94382,11063051.0
2008-09-18 08:05:00,1.94383,1.94406,1.94383,1.94387,3859219.0
2008-09-18 08:06:00,1.94429,1.94461,1.94429,1.94454,4256311.0
2008-09-18 08:07:00,1.94472,1.94512,1.94472,1.94512,4118561.0
2008-09-18 08:08:00,1.94517,1.94549,1.94509,1.94549,4094432.0
2008-09-18 08:09:00,1.94559,1.94592,1.94549,1.94575,17151266.0
2008-09-18 08:10:00,1.9457,1.9457,1.94519,1.94519,2999160.0
2008-09-18 08:11:00,1.94527,1.94527,1.94487,1.94487,4252790.0
2008-09-18 08:12:00,1.94464,1.94544,1.94464,1.94544,3951667.0
2008-09-18 08:13:00,1.94574,1.94647,1.94574,1.94647,19965904.0
2008-09-18 08:14:00,1.9465,1.94729,1.9465,1.94729,13386689.0
2008-09-18 08:15:00,1.94757,1.94801,1.94755,1.94801,5643030.0
2008-09-18 08:16:00,1.94813,1.94822,1.94796,1.94796,6523921.0
2008-09-18 08:17:00,1.9478,1.9478,1.94709,1.94709,11550171.0
2008-09-18 08:18:00,1.94703,1.94703,1.94673,1.94673,3892805.0
2008-09-18 08:19:00,1.94671,1.94671,1.94637,1.94637,2407761.0
2008-09-18 08:20:00,1.94633,1.94633,1.94591,1.94591,15581067.0
2008-09-18 08:21:00,1.94583,1.94583,1.94549,1.94549,5341304.0
2008-09-18 08:22:00,1.94549,1.94549,1.94496,1.94496,21293247.0
2008-09-18 08:23:00,1.94493,1.94493,1.94459,1.94464,5436058.0
2008-09-18 08:24:00,1.94459,1.94459,1.94403,1.94403,9492740.0
2008-09-18 08:25:00,1.94411,1.94411,1.94381,1.94381,5333354.0
2008-09-18 08:26:00,1.94376,1.94376,1.94329,1.94329,14715899.0
2008-09-18 08:27:00,1.94333,1.94333,1.94303,1.94303,5496456.0
2008-09-18 08:28:00,1.94286,1.94294,1.94235,1.94255,2310856.0
2008-09-18 08:29:00,1.94262,1.9427,1.94245,1.9427,6064915.0
2008-09-18 08:30:00,1.94304,1.94333,1.94304,1.94328,17263483.0
2008-09-18 08:31:00,1.94308,1.94308,1.94262,1.94277,12243284.0
2008-09-18 08:32:00,1.94277,1.94295,1.94269,1.94295,5136199.0
2008-09-18 08:33:00,1.943,1.94325,1.943,1.94301,9387553.0
2008-09-18 08:34:00,1.94295,1.94305,1.94292,1.94305,3883845.0
2008-09-18 08:35:00,1.94305,1.94305,1.94254,1.94254,4859908.0
2008-09-18 08:36:00,1.94229,1.94229,1.94189,1.94189,7403599.0
2008-09-18 08:37:00,1.94172,1.94179,1.94097,1.94097,6396463.0
2008-09-18 08:38:00,1.94106,1.94114,1.94087,1.94087,2386366.0
2008-09-18 08:39:00,1.94093,1.941,1.94063,1.94075,7372599.0
2008-09-18 08:40:00,1.94059,1.94059,1.94042,1.94048,1329729.0
2008-09-18 08:41:00,1.94064,1.94115,1.94064,1.9411,11502165.0
2008-09-18 08:42:00,1.94109,1.94159,1.94097,1.94145,4583395.0
2008-09-18 08:43:00,1.94134,1.9414,1.94087,1.9414,9002137.0
2008-09-18 08:44:00,1.94163,1.94206,1.94163,1.94206,8270266.0
2008-09-18 08:45:00,1.94196,1.94277,1.94196,1.94277,9160219.0
2008-09-18 08:46:00,1.94277,1.94277,1.94227,1.94227,13175369.0
2008-09-18 08:47:00,1.94206,1.94206,1.94142,1.94142,6438748.0
2008-09-18 08:48:00,1.94138,1.94139,1.94094,1.94094,17616508.0
2008-09-18 08:49:00,1.9408,1.9408,1.9404,1.94041,2722756.0
2008-09-18 08:50:00,1.94013,1.94013,1.93963,1.93963,9257918.0
2008-09-18 08:51:00,1.93957,1.93957,1.93918,1.93922,4505445.0
2008-09-18 08:52:00,1.93926,1.93943,1.93926,1.93939,6729867.0
2008-09-18 08:53:00,1.93944,1.93944,1.93931,1.93931,11421874.0
2008-09-18 08:54:00,1.93928,1.93928,1.93903,1.93903,5598218.0
2008-09-18 08:55:00,1.93894,1.93897,1.9388,1.93897,8520205.0
2008-09-18 08:56:00,1.93893,1.93896,1.93865,1.93896,6144721.0
2008-09-18 08:57:00,1.9389,1.9389,1.93836,1.93836,26945492.0
2008-09-18 08:58:00,1.93832,1.93867,1.93822,1.93867,5197413.0
2008-09-18 08:59:00,1.9388,1.93898,1.9388,1.93898,23531639.0
2008-09-18 09:00:00,1.93913,1.93962,1.93913,1.93957,6103343.0
2008-09-18 09:01:00,1.93967,1.94014,1.93967,1.94014,29661015.0
2008-09-18 09:02:00,1.94024,1.94051,1.93984,1.93984,2605086.0
2008-09-18 09:03:00,1.93971,1.93971,1.9388,1.9388,3443345.0
2008-09-18 09:04:00,1.93873,1.93873,1.9377,1.9377,10697750.0
2008-09-18 09:05:00,1.9376,1.93784,1.9375,1.93767,2776026.0
2008-09-18 09:06:00,1.93754,1.93754,1.93719,1.93719,2494654.0
2008-09-18 09:07:00,1.93705,1.93707,1.93677,1.93685,6303392.0
2008-09-18 09:08:00,1.93675,1.93675,1.93627,1.93627,8374351.0
2008-09-18 09:09:00,1.93615,1.93622,1.9357,1.93577,4805154.0
2008-09-18 09:10:00,1.93587,1.93614,1.93574,1.93574,5851282.0
2008-09-18 09:11:00,1.93595,1.93698,1.93595,1.93698,10137305.0
2008-09-18 09:12:00,1.93691,1.93744,1.93691,1.93744,12702376.0
2008-09-18 09:13:00,1.93749,1.93779,1.93749,1.93779,4846665.0
2008-09-18 09:14:00,1.93785,1.93817,1.93777,1.93817,3305872.0
2008-09-18 09:15:00,1.93853,1.93853,1.9364,1.9364,18920536.0
2008-09-18 09:16:00,1.9365,1.93661,1.93645,1.93661,8320309.0
2008-09-18 09:17:00,1.93666,1.93666,1.93615,1.93624,8792622.0
2008-09-18 09:18:00,1.93606,1.93606,1.93562,1.93562,11271325.0
2008-09-18 09:19:00,1.93541,1.93541,1.93448,1.93448,15108200.0
2008-09-18 09:20:00,1.93441,1.93441,1.93409,1.93436,4080105.0
2008-09-18 09:21:00,1.93467,1.93518,1.93467,1.93518,5609085.0
2008-09-18 09:22:00,1.93526,1.93601,1.93526,1.93601,6581103.0
2008-09-18 09:23:00,1.93606,1.93613,1.93581,1.93587,12787858.0
2008-09-18 09:24:00,1.93592,1.93609,1.93592,1.93607,4131325.0
2008-09-18 09:25:00,1.93623,1.93688,1.93623,1.93688,11807004.0
2008-09-18 09:26:00,1.93674,1.93743,1.93674,1.93743,3264350.0
2008-09-18 09:27:00,1.9375,1.93809,1.9375,1.93809,12693050.0
2008-09-18 09:28:00,1.93827,1.93847,1.93803,1.93803,27130523.0
2008-09-18 09:29:00,1.93793,1.93793,1.93757,1.93788,2863556.0
2008-09-18 09:30:00,1.93763,1.93772,1.93692,1.93692,4853474.0
2008-09-18 09:31:00,1.93679,1.93679,1.93582,1.93582,12307292.0
2008-09-18 09:32:00,1.93549,1.93549,1.93491,1.93491,7215668.0
2008-09-18 09:33:00,1.93517,1.93558,1.93517,1.93539,5531506.0
2008-09-18 09:34:00,1.93533,1.93553,1.93533,1.93553,19172291.0
2008-09-18 09:35:00,1.93584,1.93618,1.93584,1.93618,6997750.0
2008-09-18 09:36:00,1.93623,1.93658,1.93607,1.93607,16681111.0
2008-09-18 09:37:00,1.93584,1.93585,1.93557,1.93585,21091740.0
2008-09-18 09:38:00,1.93581,1.93581,1.9354,1.9354,9700309.0
2008-09-18 09:39:00,1.93509,1.93509,1.93411,1.93411,6274461.0
2008-09-18 09:40:00,1.93411,1.93411,1.93329,1.93348,5473504.0
2008-09-18 09:41:00,1.93359,1.93372,1.93297,1.93297,3360892.0
2008-09-18 09:42:00,1.93304,1.93351,1.93304,1.93351,6571437.0
2008-09-18 09:43:00,1.93357,1.93357,1.93313,1.93313,8010225.0
2008-09-18 09:44:00,1.9331,1.9331,1.93295,1.93295,7760227.0
2008-09-18 09:45:00,1.93284,1.93284,1.9318,1.9318,7584225.0
2008-09-18 09:46:00,1.93171,1.93171,1.931,1.931,4648633.0
2008-09-18 09:47:00,1.93083,1.93083,1.93021,1.93026,26163415.0
2008-09-18 09:48:00,1.93023,1.93023,1.92939,1.92939,12269436.0
2008-09-18 09:49:00,1.9293,1.92978,1.9293,1.92953,8497168.0
2008-09-18 09:50:00,1.92924,1.92937,1.929,1.92937,7920071.0
2008-09-18 09:51:00,1.92944,1.92965,1.92928,1.92933,9156836.0
2008-09-18 09:52:00,1.92907,1.92907,1.92832,1.92834,6538309.0
2008-09-18 09:53:00,1.92808,1.92808,1.92741,1.92741,4438101.0
2008-09-18 09:54:00,1.92767,1.92807,1.92767,1.92807,7990424.0
2008-09-18 09:55:00,1.92798,1.92798,1.92774,1.9278,9770745.0
2008-09-18 09:56:00,1.92801,1.92864,1.92801,1.92864,4110868.0
2008-09-18 09:57:00,1.92881,1.92881,1.92852,1.92852,5927792.0
2008-09-18 09:58:00,1.92848,1.93026,1.92848,1.93026,5954854.0
2008-09-18 09:59:00,1.93036,1.93036,1.93003,1.93008,8401554.0
2008-09-18 10:00:00,1.93008,1.93008,1.92873,1.92873,50786869.0
2008-09-18 10:01:00,1.92862,1.92862,1.92815,1.92815,4443964.0
2008-09-18 10:02:00,1.92817,1.92817,1.92761,1.92761,7330643.0
2008-09-18 10:03:00,1.92735,1.92809,1.9272,1.92809,4927713.0
2008-09-18 10:04:00,1.92826,1.92851,1.92826,1.92831,51693038.0
2008-09-18 10:05:00,1.92848,1.92957,1.92848,1.92957,2642720.0
2008-09-18 10:06:00,1.92943,1.92958,1.92899,1.92899,24432723.0
2008-09-18 10:07:00,1.92883,1.92883,1.92816,1.92828,11027290.0
2008-09-18 10:08:00,1.92825,1.92835,1.92813,1.92813,5521971.0
2008-09-18 10:09:00,1.92812,1.92827,1.92787,1.92827,3148997.0
2008-09-18 10:10:00,1.92848,1.92913,1.92848,1.92913,4541032.0
2008-09-18 10:11:00,1.92924,1.92932,1.92917,1.92919,14575404.0
2008-09-18 10:12:00,1.92936,1.93045,1.92936,1.93045,707622.0
2008-09-18 10:13:00,1.93058,1.93084,1.93058,1.93084,8728679.0
2008-09-18 10:14:00,1.93103,1.93133,1.93103,1.93114,17798133.0
2008-09-18 10:15:00,1.93104,1.93104,1.93062,1.93079,11962619.0
2008-09-18 10:16:00,1.93067,1.93067,1.93021,1.93021,14453415.0
2008-09-18 10:17:00,1.93008,1.93044,1.92978,1.93044,12817100.0
2008-09-18 10:18:00,1.93036,1.93141,1.93036,1.93141,8178638.0
2008-09-18 10:19:00,1.93156,1.9326,1.93156,1.9326,4029959.0
2008-09-18 10:20:00,1.93263,1.93305,1.93263,1.93305,4653015.0
2008-09-18 10:21:00,1.93297,1.93338,1.93297,1.93333,8489505.0
2008-09-18 10:22:00,1.93351,1.93436,1.93351,1.93434,5239603.0
2008-09-18 10:23:00,1.93445,1.93499,1.93445,1.93499,10264684.0
2008-09-18 10:24:00,1.935,1.9351,1.93444,1.93444,18615241.0
2008-09-18 10:25:00,1.93454,1.93538,1.93454,1.93538,8048769.0
2008-09-18 10:26:00,1.93573,1.93617,1.93573,1.93617,11295254.0
2008-09-18 10:27:00,1.93622,1.93672,1.93618,1.93672,7461162.0
2008-09-18 10:28:00,1.937,1.93711,1.93634,1.93654,4037314.0
2008-09-18 10:29:00,1.9363,1.9363,1.93583,1.93583,18658927.0
2008-09-18 10:30:00,1.93583,1.93659,1.93583,1.93659,3201623.0
2008-09-18 10:31:00,1.93667,1.93755,1.93667,1.93747,30625181.0
2008-09-18 10:32:00,1.93738,1.93738,1.93704,1.9372,7595458.0
2008-09-18 10:33:00,1.93713,1.93735,1.93688,1.93706,5258754.0
2008-09-18 10:34:00,1.9371,1.93774,1.9371,1.93755,3755699.0
2008-09-18 10:35:00,1.93741,1.93748,1.93683,1.93693,16823009.0
2008-09-18 10:36:00,1.93661,1.93661,1.93645,1.93645,2175770.0
2008-09-18 10:37:00,1.93627,1.93669,1.93627,1.93669,1811109.0
2008-09-18 10:38:00,1.93686,1.93694,1.93663,1.93694,5094929.0
2008-09-18 10:39:00,1.93703,1.93707,1.93684,1.93706,8341707.0
2008-09-18 10:40:00,1.93694,1.93694,1.9359,1.9359,12246897.0
2008-09-18 10:41:00,1.93589,1.93624,1.93575,1.93624,11034084.0
2008-09-18 10:42:00,1.93621,1.93621,1.93574,1.93613,21708804.0
2008-09-18 10:43:00,1.93602,1.93602,1.93533,1.93533,3323759.0
2008-09-18 10:44:00,1.93511,1.93534,1.93507,1.93534,4083736.0
2008-09-18 10:45:00,1.93528,1.93528,1.93452,1.93452,6312748.0
2008-09-18 10:46:00,1.93432,1.93432,1.93383,1.93383,14669066.0
2008-09-18 10:47:00,1.93369,1.93424,1.93361,1.93424,7118325.0
2008-09-18 10:48:00,1.9343,1.9345,1.9343,1.93446,5076246.0
2008-09-18 10:49:00,1.93436,1.93463,1.93433,1.93433,10688194.0
2008-09-18 10:50:00,1.93412,1.93412,1.9338,1.9339,8958965.0
2008-09-18 10:51:00,1.93374,1.93387,1.9332,1.9332,11425897.0
2008-09-18 10:52:00,1.93324,1.93324,1.93258,1.93283,2027495.0
2008-09-18 10:53:00,1.93271,1.93279,1.93258,1.93277,9444036.0
2008-09-18 10:54:00,1.93278,1.93278,1.93235,1.93235,14834793.0
2008-09-18 10:55:00,1.93209,1.93218,1.93182,1.93218,20182244.0
2008-09-18 10:56:00,1.93208,1.93301,1.93208,1.93298,2876947.0
2008-09-18 10:57:00,1.93314,1.93545,1.93314,1.93545,35593635.0
2008-09-18 10:58:00,1.93552,1.93557,1.93536,1.93536,34810702.0
2008-09-18 10:59:00,1.9354,1.93549,1.93534,1.93534,8233877.0
2008-09-18 11:00:00,1.93513,1.93513,1.93378,1.93378,4506987.0
2008-09-18 11:01:00,1.93349,1.93349,1.933,1.93304,12224973.0
2008-09-18 11:02:00,1.93302,1.93303,1.93268,1.93268,11245419.0
2008-09-18 11:03:00,1.93255,1.93259,1.93243,1.93259,3254443.0
2008-09-18 11:04:00,1.93238,1.93238,1.9316,1.9316,9426966.0
2008-09-18 11:05:00,1.93152,1.93152,1.93087,1.93136,3050934.0
2008-09-18 11:06:00,1.93149,1.93223,1.93148,1.93223,7542805.0
2008-09-18 11:07:00,1.93217,1.93221,1.93199,1.93221,41739772.0
2008-09-18 11:08:00,1.93232,1.93261,1.93221,1.93261,14931471.0
2008-09-18 11:09:00,1.9327,1.93313,1.9327,1.93313,8562183.0
2008-09-18 11:10:00,1.93328,1.93328,1.93299,1.93305,5466579.0
2008-09-18 11:11:00,1.93307,1.9336,1.93307,1.93342,7953996.0
2008-09-18 11:12:00,1.93348,1.93397,1.93342,1.93397,8581483.0
2008-09-18 11:13:00,1.934,1.93455,1.93398,1.93446,12851829.0
2008-09-18 11:14:00,1.93448,1.935,1.93448,1.93477,4032765.0
2008-09-18 11:15:00,1.93466,1.93467,1.93431,1.93432,6353674.0
2008-09-18 11:16:00,1.93424,1.93424,1.93376,1.93376,12755181.0
2008-09-18 11:17:00,1.93382,1.93382,1.93301,1.93301,6794601.0
2008-09-18 11:18:00,1.93361,1.93382,1.93358,1.93358,7977494.0
2008-09-18 11:19:00,1.93341,1.93401,1.93335,1.93401,1861667.0
2008-09-18 11:20:00,1.93404,1.93417,1.93404,1.93416,6037120.0
2008-09-18 11:21:00,1.93398,1.93398,1.93346,1.93346,16287783.0
2008-09-18 11:22:00,1.93336,1.93336,1.9323,1.93247,18502161.0
2008-09-18 11:23:00,1.93265,1.93275,1.93265,1.93266,13084977.0
2008-09-18 11:24:00,1.93233,1.93233,1.93188,1.93188,10548374.0
2008-09-18 11:25:00,1.93197,1.9322,1.93148,1.93148,6004265.0
2008-09-18 11:26:00,1.93171,1.93171,1.93146,1.93147,3441872.0
2008-09-18 11:27:00,1.9314,1.93203,1.9314,1.93182,3082292.0
2008-09-18 11:28:00,1.93222,1.93306,1.93222,1.93306,13880523.0
2008-09-18 11:29:00,1.93331,1.93372,1.93287,1.93287,10037379.0
2008-09-18 11:30:00,1.93272,1.93282,1.93223,1.93223,19673210.0
2008-09-18 11:31:00,1.93223,1.93223,1.93196,1.93196,8424643.0
2008-09-18 11:32:00,1.93194,1.93245,1.93179,1.93245,12903740.0
2008-09-18 11:33:00,1.9326,1.93285,1.93254,1.93285,5673734.0
2008-09-18 11:34:00,1.93293,1.93321,1.9329,1.93321,4810931.0
2008-09-18 11:35:00,1.93333,1.93356,1.93333,1.93333,3080094.0
2008-09-18 11:36:00,1.93308,1.93308,1.93242,1.93242,3083651.0
2008-09-18 11:37:00,1.93236,1.93279,1.93231,1.93279,4276978.0
2008-09-18 11:38:00,1.93292,1.93315,1.93291,1.93315,12983813.0
2008-09-18 11:39:00,1.93313,1.93313,1.93305,1.93311,4431458.0
2008-09-18 11:40:00,1.933,1.93327,1.93276,1.93276,2644682.0
2008-09-18 11:41:00,1.93253,1.93253,1.93126,1.93126,5369197.0
2008-09-18 11:42:00,1.93101,1.93121,1.93101,1.93116,3303520.0
2008-09-18 11:43:00,1.93137,1.93182,1.93137,1.9318,13622399.0
2008-09-18 11:44:00,1.93203,1.93244,1.93203,1.93207,5335405.0
2008-09-18 11:45:00,1.93216,1.93303,1.93216,1.933,20823714.0
2008-09-18 11:46:00,1.9331,1.93338,1.9331,1.9333,4827939.0
2008-09-18 11:47:00,1.93342,1.93387,1.93342,1.93387,5985758.0
2008-09-18 11:48:00,1.93409,1.93409,1.93381,1.934,18190512.0
2008-09-18 11:49:00,1.93375,1.93375,1.93343,1.93362,5846230.0
2008-09-18 11:50:00,1.93368,1.93408,1.93368,1.93408,29927268.0
2008-09-18 11:51:00,1.93418,1.93441,1.93415,1.93441,3697836.0
2008-09-18 11:52:00,1.93464,1.93538,1.93464,1.93538,11697739.0
2008-09-18 11:53:00,1.93532,1.93549,1.93517,1.93517,6203008.0
2008-09-18 11:54:00,1.93499,1.93502,1.93486,1.93502,4236155.0
2008-09-18 11:55:00,1.9348,1.9348,1.93428,1.93428,5191908.0
2008-09-18 11:56:00,1.934,1.93405,1.93374,1.93405,7050667.0
2008-09-18 11:57:00,1.93432,1.93507,1.93432,1.93507,4016279.0
2008-09-18 11:58:00,1.93532,1.93565,1.93532,1.93564,15740710.0
2008-09-18 11:59:00,1.93552,1.93552,1.93485,1.93488,5479620.0
2008-09-18 12:00:00,1.93478,1.93495,1.93446,1.93446,2954661.0
2008-09-18 12:01:00,1.93438,1.93467,1.93425,1.93425,7629921.0
2008-09-18 12:02:00,1.93369,1.93462,1.93369,1.93462,4004045.0
2008-09-18 12:03:00,1.93461,1.93501,1.93461,1.93494,6471153.0
2008-09-18 12:04:00,1.93508,1.93508,1.9348,1.9348,5720344.0
2008-09-18 12:05:00,1.93493,1.93539,1.93493,1.93539,5577208.0
2008-09-18 12:06:00,1.93562,1.93591,1.93562,1.93582,5344121.0
2008-09-18 12:07:00,1.93587,1.93653,1.93587,1.93653,9377404.0
2008-09-18 12:08:00,1.93649,1.93649,1.93587,1.93587,12120122.0
2008-09-18 12:09:00,1.93593,1.93679,1.93593,1.93679,2288451.0
2008-09-18 12:10:00,1.93682,1.93734,1.93652,1.93652,9290652.0
2008-09-18 12:11:00,1.93644,1.93644,1.93597,1.93597,4805821.0
2008-09-18 12:12:00,1.93594,1.93602,1.9355,1.93567,10743038.0
2008-09-18 12:13:00,1.93562,1.93562,1.93504,1.93504,4495790.0
2008-09-18 12:14:00,1.93506,1.93506,1.93481,1.93481,20595865.0
2008-09-18 12:15:00,1.93475,1.93475,1.93444,1.93444,8331011.0
2008-09-18 12:16:00,1.93442,1.93442,1.93389,1.93394,4872057.0
2008-09-18 12:17:00,1.93388,1.93388,1.93359,1.93359,8732539.0
2008-09-18 12:18:00,1.93351,1.93351,1.9329,1.9329,8522664.0
2008-09-18 12:19:00,1.93284,1.93291,1.93263,1.93263,4250609.0
2008-09-18 12:20:00,1.93264,1.93264,1.93234,1.93234,4494090.0
2008-09-18 12:21:00,1.93227,1.93247,1.93182,1.93247,3882997.0
2008-09-18 12:22:00,1.93247,1.9333,1.93247,1.9333,11005823.0
2008-09-18 12:23:00,1.93362,1.93408,1.93362,1.93388,13927659.0
2008-09-18 12:24:00,1.93385,1.93411,1.93252,1.93411,8994906.0
2008-09-18 12:25:00,1.93441,1.93551,1.93441,1.93551,7718756.0
2008-09-18 12:26:00,1.93575,1.93614,1.93552,1.93552,5067531.0
2008-09-18 12:27:00,1.93548,1.93555,1.93485,1.93555,4705593.0
2008-09-18 12:28:00,1.93555,1.93563,1.93522,1.93563,4260341.0
2008-09-18 12:29:00,1.93566,1.93578,1.93542,1.93574,23152210.0
2008-09-18 12:30:00,1.93567,1.93567,1.93465,1.93465,3977226.0
2008-09-18 12:31:00,1.9345,1.9345,1.93362,1.93381,11599888.0
2008-09-18 12:32:00,1.93386,1.93386,1.93353,1.93356,3678309.0
2008-09-18 12:33:00,1.93348,1.93348,1.93303,1.93303,5787675.0
2008-09-18 12:34:00,1.93305,1.93305,1.93262,1.93262,16279427.0
2008-09-18 12:35:00,1.93237,1.93245,1.93194,1.93194,7360273.0
2008-09-18 12:36:00,1.93192,1.93192,1.93129,1.93144,11738620.0
2008-09-18 12:37:00,1.93141,1.93141,1.93107,1.93107,18006796.0
2008-09-18 12:38:00,1.93106,1.93106,1.93053,1.93053,3831981.0
2008-09-18 12:39:00,1.93058,1.93061,1.93015,1.93015,13498874.0
2008-09-18 12:40:00,1.93012,1.93012,1.92972,1.92972,9661715.0
2008-09-18 12:41:00,1.92962,1.92962,1.92926,1.92929,3335561.0
2008-09-18 12:42:00,1.92924,1.92924,1.92894,1.92921,17321828.0
2008-09-18 12:43:00,1.92937,1.92937,1.92896,1.92918,9599668.0
2008-09-18 12:44:00,1.92944,1.92944,1.92868,1.92868,28354793.0
2008-09-18 12:45:00,1.92843,1.92843,1.92796,1.92807,8905018.0
2008-09-18 12:46:00,1.92843,1.92879,1.92828,1.92857,8540425.0
2008-09-18 12:47:00,1.9284,1.92905,1.9284,1.92905,4761144.0
2008-09-18 12:48:00,1.92904,1.92915,1.92891,1.92891,3565526.0
2008-09-18 12:49:00,1.92881,1.92881,1.92859,1.9287,5910059.0
2008-09-18 12:50:00,1.92888,1.92925,1.92888,1.92912,3380635.0
2008-09-18 12:51:00,1.9292,1.9297,1.9292,1.92962,5144614.0
2008-09-18 12:52:00,1.92971,1.9301,1.92971,1.9301,7130080.0
2008-09-18 12:53:00,1.93015,1.93052,1.93015,1.93052,2847385.0
2008-09-18 12:54:00,1.93045,1.93085,1.93045,1.93075,9407718.0
2008-09-18 12:55:00,1.93093,1.93123,1.93085,1.93117,15715730.0
2008-09-18 12:56:00,1.93134,1.93167,1.93092,1.93167,5037671.0
2008-09-18 12:57:00,1.93171,1.9321,1.93171,1.9321,2911687.0
2008-09-18 12:58:00,1.932,1.93263,1.932,1.93263,14886199.0
2008-09-18 12:59:00,1.93265,1.93292,1.9326,1.93292,1848231.0
2008-09-18 13:00:00,1.93298,1.93332,1.93297,1.93332,21722843.0
2008-09-18 13:01:00,1.93339,1.93361,1.93337,1.93355,4434690.0
2008-09-18 13:02:00,1.93373,1.93403,1.93373,1.93403,4687378.0
2008-09-18 13:03:00,1.93403,1.93435,1.93403,1.93433,15175786.0
2008-09-18 13:04:00,1.93447,1.93483,1.93447,1.93483,3957243.0
2008-09-18 13:05:00,1.93489,1.93525,1.9347,1.93525,10616363.0
2008-09-18 13:06:00,1.93524,1.93565,1.93524,1.93558,3252502.0
2008-09-18 13:07:00,1.93548,1.93548,1.93433,1.93433,4140471.0
2008-09-18 13:08:00,1.93427,1.93453,1.93427,1.93447,3333511.0
2008-09-18 13:09:00,1.9345,1.9345,1.93427,1.93427,7453321.0
2008-09-18 13:10:00,1.93423,1.93423,1.93396,1.93396,4147906.0
2008-09-18 13:11:00,1.93373,1.93396,1.93349,1.93396,7034048.0
2008-09-18 13:12:00,1.93409,1.93486,1.93378,1.93388,11655130.0
2008-09-18 13:13:00,1.93406,1.9342,1.93394,1.93394,5112678.0
2008-09-18 13:14:00,1.93401,1.93442,1.93401,1.93442,2122856.0
2008-09-18 13:15:00,1.93454,1.93535,1.93454,1.93535,1833653.0
2008-09-18 13:16:00,1.9355,1.93576,1.93542,1.93576,19875720.0
2008-09-18 13:17:00,1.93567,1.93598,1.93532,1.93598,3992716.0
2008-09-18 13:18:00,1.93609,1.93703,1.93609,1.93703,3297291.0
2008-09-18 13:19:00,1.93718,1.93746,1.93718,1.93735,21824306.0
2008-09-18 13:20:00,1.93728,1.93728,1.93693,1.93693,9161766.0
2008-09-18 13:21:00,1.93696,1.93758,1.93696,1.93758,5194601.0
2008-09-18 13:22:00,1.93764,1.93801,1.93761,1.93801,14157892.0
2008-09-18 13:23:00,1.93804,1.93876,1.93804,1.93816,7663666.0
2008-09-18 13:24:00,1.93819,1.93819,1.93774,1.93774,5503988.0
2008-09-18 13:25:00,1.93776,1.93776,1.93723,1.93723,10014111.0
2008-09-18 13:26:00,1.93721,1.93811,1.93721,1.93811,1823301.0
2008-09-18 13:27:00,1.93804,1.93804,1.93765,1.93787,4871482.0
2008-09-18 13:28:00,1.93798,1.93833,1.93786,1.93833,12072610.0
2008-09-18 13:29:00,1.93829,1.93859,1.93823,1.93841,5223783.0
2008-09-18 13:30:00,1.93846,1.93846,1.93818,1.93818,1340919.0
2008-09-18 13:31:00,1.93815,1.93815,1.93758,1.93758,9477370.0
2008-09-18 13:32:00,1.93746,1.93798,1.93736,1.93798,8230132.0
2008-09-18 13:33:00,1.93816,1.93842,1.9381,1.9381,12924583.0
2008-09-18 13:34:00,1.93834,1.93935,1.93834,1.93935,20061491.0
2008-09-18 13:35:00,1.93948,1.93965,1.93937,1.93965,4382449.0
2008-09-18 13:36:00,1.9397,1.9397,1.9391,1.9391,10188287.0
2008-09-18 13:37:00,1.93924,1.93974,1.93924,1.93973,24813873.0
2008-09-18 13:38:00,1.93987,1.93987,1.93964,1.93966,8286034.0
2008-09-18 13:39:00,1.9397,1.9397,1.93945,1.9395,5027061.0
2008-09-18 13:40:00,1.93943,1.93943,1.93883,1.93886,18039391.0
2008-09-18 13:41:00,1.9386,1.9386,1.93796,1.93821,5377954.0
2008-09-18 13:42:00,1.93834,1.93841,1.93822,1.93838,9698638.0
2008-09-18 13:43:00,1.93836,1.93837,1.93742,1.93742,3756925.0
2008-09-18 13:44:00,1.93726,1.93734,1.93663,1.93663,10829436.0
2008-09-18 13:45:00,1.93653,1.93731,1.93653,1.93708,13074269.0
2008-09-18 13:46:00,1.93686,1.93707,1.93633,1.93633,4250247.0
2008-09-18 13:47:00,1.93606,1.93616,1.93577,1.93615,11452854.0
2008-09-18 13:48:00,1.93607,1.93607,1.93555,1.93555,18318505.0
2008-09-18 13:49:00,1.93555,1.93568,1.93553,1.93555,2474493.0
2008-09-18 13:50:00,1.9356,1.93564,1.93551,1.93552,14675457.0
2008-09-18 13:51:00,1.93544,1.93568,1.93544,1.93559,5042659.0
2008-09-18 13:52:00,1.93561,1.93569,1.93535,1.93535,7254714.0
2008-09-18 13:53:00,1.93522,1.93522,1.93494,1.93499,3358711.0
2008-09-18 13:54:00,1.93486,1.93486,1.93426,1.93426,3794195.0
2008-09-18 13:55:00,1.93427,1.93445,1.93427,1.93445,5084470.0
2008-09-18 13:56:00,1.93437,1.93437,1.93416,1.93416,7903924.0
2008-09-18 13:57:00,1.93413,1.93413,1.9339,1.93391,4793338.0
2008-09-18 13:58:00,1.93378,1.93378,1.93361,1.93361,11856420.0
2008-09-18 13:59:00,1.93349,1.93349,1.93296,1.93296,1241250.0
2008-09-18 14:00:00,1.93303,1.93329,1.93303,1.93329,8804143.0
2008-09-18 14:01:00,1.93345,1.93425,1.93345,1.93425,1076215.0
2008-09-18 14:02:00,1.93418,1.93489,1.93418,1.93489,4903745.0
2008-09-18 14:03:00,1.93487,1.93487,1.93444,1.93445,6590756.0
2008-09-18 14:04:00,1.93433,1.93433,1.93418,1.93419,4249185.0
2008-09-18 14:05:00,1.93432,1.93457,1.93421,1.93457,8820633.0
2008-09-18 14:06:00,1.93459,1.93459,1.93419,1.93419,10039585.0
2008-09-18 14:07:00,1.93407,1.93407,1.93247,1.93247,7707627.0
2008-09-18 14:08:00,1.934,1.93419,1.934,1.93406,11577485.0
2008-09-18 14:09:00,1.93405,1.93445,1.93405,1.93445,4426797.0
2008-09-18 14:10:00,1.93458,1.93522,1.93458,1.93522,6665528.0
2008-09-18 14:11:00,1.93535,1.93566,1.93535,1.93566,3492652.0
2008-09-18 14:12:00,1.93562,1.9359,1.93562,1.93588,5101540.0
2008-09-18 14:13:00,1.93605,1.93626,1.936,1.93611,3997021.0
2008-09-18 14:14:00,1.9361,1.93639,1.93602,1.93639,14687367.0
2008-09-18 14:15:00,1.93644,1.93656,1.93641,1.93651,2426540.0
2008-09-18 14:16:00,1.93664,1.9371,1.93659,1.9371,227494714.0
2008-09-18 14:17:00,1.93703,1.938,1.93701,1.938,8228884.0
2008-09-18 14:18:00,1.93799,1.93817,1.93766,1.93766,3397580.0
2008-09-18 14:19:00,1.93753,1.93763,1.93736,1.93763,11054444.0
2008-09-18 14:20:00,1.93781,1.93817,1.93769,1.93817,9973689.0
2008-09-18 14:21:00,1.9378,1.9378,1.93716,1.93716,11763303.0
2008-09-18 14:22:00,1.93721,1.93778,1.93721,1.93778,6559128.0
2008-09-18 14:23:00,1.9378,1.93787,1.93771,1.93773,39723481.0
2008-09-18 14:24:00,1.93759,1.93759,1.93689,1.93712,5797069.0
2008-09-18 14:25:00,1.9374,1.93819,1.9374,1.93819,4218152.0
2008-09-18 14:26:00,1.93831,1.93835,1.93807,1.93835,7959425.0
2008-09-18 14:27:00,1.93842,1.93859,1.93842,1.93858,13793144.0
2008-09-18 14:28:00,1.93858,1.93889,1.93842,1.93861,7157121.0
2008-09-18 14:29:00,1.93863,1.93863,1.93808,1.93837,8786349.0
2008-09-18 14:30:00,1.93827,1.93838,1.93821,1.93837,14065046.0
2008-09-18 14:31:00,1.93819,1.93819,1.93765,1.93787,23609195.0
2008-09-18 14:32:00,1.93816,1.9384,1.93816,1.93817,2811171.0
2008-09-18 14:33:00,1.93813,1.93813,1.93723,1.93723,11026832.0
2008-09-18 14:34:00,1.93695,1.93698,1.9367,1.93698,9519678.0
2008-09-18 14:35:00,1.93703,1.93703,1.93646,1.93646,4767306.0
2008-09-18 14:36:00,1.9362,1.9362,1.93582,1.93582,21134051.0
2008-09-18 14:37:00,1.93559,1.93565,1.93517,1.9353,7331567.0
2008-09-18 14:38:00,1.93512,1.93523,1.93478,1.93484,16208854.0
2008-09-18 14:39:00,1.9347,1.93528,1.9347,1.93526,3981995.0
2008-09-18 14:40:00,1.93534,1.93584,1.93534,1.93561,10825933.0
2008-09-18 14:41:00,1.93578,1.93641,1.93578,1.93641,3471450.0
2008-09-18 14:42:00,1.9367,1.9372,1.93664,1.93706,6114053.0
2008-09-18 14:43:00,1.93708,1.93724,1.93694,1.93724,1673406.0
2008-09-18 14:44:00,1.93767,1.93787,1.93763,1.93763,10800261.0
2008-09-18 14:45:00,1.9375,1.9375,1.93736,1.9374,6796945.0
2008-09-18 14:46:00,1.93737,1.93748,1.93704,1.93748,19128287.0
2008-09-18 14:47:00,1.93776,1.93807,1.93749,1.93749,15100746.0
2008-09-18 14:48:00,1.93744,1.93744,1.93702,1.9373,3180563.0
2008-09-18 14:49:00,1.93734,1.93759,1.93734,1.93758,7317390.0
2008-09-18 14:50:00,1.93778,1.93848,1.93778,1.93848,5694462.0
2008-09-18 14:51:00,1.93854,1.93878,1.9385,1.93878,3939075.0
2008-09-18 14:52:00,1.93905,1.93914,1.93848,1.93848,6614536.0
2008-09-18 14:53:00,1.9385,1.9385,1.93824,1.93824,6199171.0
2008-09-18 14:54:00,1.93815,1.93815,1.93779,1.93779,4025679.0
2008-09-18 14:55:00,1.93764,1.93764,1.93728,1.93728,8231855.0
2008-09-18 14:56:00,1.93738,1.93746,1.93701,1.93701,3706237.0
2008-09-18 14:57:00,1.93717,1.93717,1.93644,1.93644,29617597.0
2008-09-18 14:58:00,1.93642,1.93654,1.93578,1.93578,16981482.0
2008-09-18 14:59:00,1.93583,1.93636,1.93583,1.93636,4038693.0
2008-09-18 15:00:00,1.93638,1.93665,1.93638,1.93665,4283404.0
2008-09-18 15:01:00,1.9366,1.93761,1.9366,1.93761,4309782.0
2008-09-18 15:02:00,1.93767,1.93847,1.93767,1.93847,7172630.0
2008-09-18 15:03:00,1.93823,1.93905,1.93823,1.93905,4792709.0
2008-09-18 15:04:00,1.93901,1.93954,1.93901,1.9393,4520027.0
2008-09-18 15:05:00,1.93929,1.93963,1.93929,1.93932,16825538.0
2008-09-18 15:06:00,1.93921,1.93921,1.93885,1.93885,9414197.0
2008-09-18 15:07:00,1.93889,1.93889,1.93781,1.93781,25742658.0
2008-09-18 15:08:00,1.93754,1.93754,1.93703,1.93739,9526795.0
2008-09-18 15:09:00,1.93733,1.93765,1.93733,1.93765,9194008.0
2008-09-18 15:10:00,1.93759,1.93759,1.93729,1.93729,20503603.0
2008-09-18 15:11:00,1.93726,1.93756,1.93726,1.93754,7419240.0
2008-09-18 15:12:00,1.93699,1.93735,1.93678,1.93678,13727732.0
2008-09-18 15:13:00,1.93678,1.93732,1.93678,1.93732,4282551.0
2008-09-18 15:14:00,1.93736,1.93761,1.93736,1.93761,1040182.0
2008-09-18 15:15:00,1.93769,1.93802,1.93762,1.93802,3570784.0
2008-09-18 15:16:00,1.93806,1.93844,1.93806,1.93843,7512985.0
2008-09-18 15:17:00,1.93851,1.93888,1.93851,1.93861,8634864.0
2008-09-18 15:18:00,1.93852,1.9386,1.9379,1.9379,6504868.0
2008-09-18 15:19:00,1.93778,1.93787,1.93743,1.93743,21354479.0
2008-09-18 15:20:00,1.93707,1.93761,1.93676,1.93761,3713962.0
2008-09-18 15:21:00,1.93776,1.93786,1.93742,1.93742,2425593.0
2008-09-18 15:22:00,1.93728,1.9374,1.93728,1.9374,3728365.0
2008-09-18 15:23:00,1.93743,1.93848,1.93743,1.93848,4126903.0
2008-09-18 15:24:00,1.9387,1.93923,1.9387,1.93923,6366379.0
2008-09-18 15:25:00,1.93935,1.93987,1.93935,1.93987,16227591.0
2008-09-18 15:26:00,1.93961,1.93968,1.93942,1.93942,11674753.0
2008-09-18 15:27:00,1.9394,1.93945,1.93922,1.93922,2950910.0
2008-09-18 15:28:00,1.9392,1.9392,1.9385,1.9385,15124453.0
2008-09-18 15:29:00,1.93825,1.93825,1.93765,1.93765,3503331.0
2008-09-18 15:30:00,1.93755,1.93755,1.93726,1.93726,2787265.0
2008-09-18 15:31:00,1.93722,1.93722,1.93666,1.93666,9345208.0
2008-09-18 15:32:00,1.93676,1.93676,1.93626,1.93626,10220815.0
2008-09-18 15:33:00,1.93619,1.93644,1.93582,1.93644,3967378.0
2008-09-18 15:34:00,1.93654,1.93824,1.93654,1.93824,7247123.0
2008-09-18 15:35:00,1.93845,1.93882,1.93845,1.93878,22373033.0
2008-09-18 15:36:00,1.93886,1.93921,1.93886,1.93888,3300096.0
2008-09-18 15:37:00,1.93871,1.93871,1.93829,1.93831,11316035.0
2008-09-18 15:38:00,1.93832,1.93834,1.93799,1.93834,12303535.0
2008-09-18 15:39:00,1.93838,1.9384,1.93804,1.93804,6180255.0
2008-09-18 15:40:00,1.93811,1.9394,1.93811,1.9394,19736996.0
2008-09-18 15:41:00,1.93962,1.93981,1.93962,1.93967,2959128.0
2008-09-18 15:42:00,1.93963,1.93963,1.93916,1.93916,16944035.0
2008-09-18 15:43:00,1.93894,1.93945,1.93882,1.93939,9523512.0
2008-09-18 15:44:00,1.93939,1.93939,1.93826,1.93826,3344246.0
2008-09-18 15:45:00,1.93818,1.93852,1.93789,1.93852,2304647.0
2008-09-18 15:46:00,1.93839,1.93839,1.93787,1.93805,3192372.0
2008-09-18 15:47:00,1.93785,1.93799,1.93784,1.93784,7435433.0
2008-09-18 15:48:00,1.93778,1.93785,1.93776,1.93781,6211562.0
2008-09-18 15:49:00,1.93755,1.93839,1.93755,1.93839,7297876.0
2008-09-18 15:50:00,1.93846,1.93874,1.93846,1.93867,1999736.0
2008-09-18 15:51:00,1.93806,1.93816,1.93685,1.93685,11549476.0
2008-09-18 15:52:00,1.93677,1.93677,1.93635,1.93635,3631197.0
2008-09-18 15:53:00,1.93631,1.93632,1.9359,1.93615,9798564.0
2008-09-18 15:54:00,1.93638,1.93727,1.93638,1.93727,5527451.0
2008-09-18 15:55:00,1.93741,1.93768,1.93741,1.93758,6293397.0
2008-09-18 15:56:00,1.93737,1.93737,1.93681,1.93681,15203738.0
2008-09-18 15:57:00,1.93666,1.93691,1.93652,1.93691,5136698.0
2008-09-18 15:58:00,1.93706,1.93759,1.93597,1.93759,1491494.0
2008-09-18 15:59:00,1.93782,1.93815,1.93779,1.93779,9062961.0
2008-09-18 16:00:00,1.93779,1.93784,1.93761,1.93761,15843736.0
2008-09-18 16:01:00,1.93744,1.93753,1.93715,1.93753,1896784.0
2008-09-18 16:02:00,1.93783,1.9383,1.93783,1.9383,7468001.0
2008-09-18 16:03:00,1.93829,1.93875,1.93817,1.93817,14551734.0
2008-09-18 16:04:00,1.93821,1.93886,1.93821,1.93886,14105555.0
2008-09-18 16:05:00,1.93897,1.93956,1.93897,1.93956,13867434.0
2008-09-18 16:06:00,1.93948,1.93951,1.93905,1.93905,4294189.0
2008-09-18 16:07:00,1.93884,1.93889,1.93849,1.93849,5261146.0
2008-09-18 16:08:00,1.93835,1.93835,1.93795,1.93819,8592644.0
2008-09-18 16:09:00,1.93808,1.93808,1.93785,1.93785,3904484.0
2008-09-18 16:10:00,1.93774,1.93778,1.93749,1.93749,2254942.0
2008-09-18 16:11:00,1.93743,1.93743,1.93703,1.93703,13910779.0
2008-09-18 16:12:00,1.93698,1.93707,1.93689,1.93694,8729454.0
2008-09-18 16:13:00,1.9366,1.9366,1.93624,1.93626,8842153.0
2008-09-18 16:14:00,1.93618,1.93639,1.93603,1.93639,5480954.0
2008-09-18 16:15:00,1.9365,1.93672,1.93646,1.93659,16027292.0
2008-09-18 16:16:00,1.93658,1.93673,1.93647,1.93673,2948589.0
2008-09-18 16:17:00,1.93673,1.93673,1.93635,1.93664,8033302.0
2008-09-18 16:18:00,1.9367,1.9367,1.93624,1.93639,3182491.0
2008-09-18 16:19:00,1.93647,1.93682,1.93647,1.93672,8275777.0
2008-09-18 16:20:00,1.93695,1.9375,1.93695,1.9375,8547758.0
2008-09-18 16:21:00,1.93772,1.93809,1.93772,1.93809,6498487.0
2008-09-18 16:22:00,1.93822,1.93912,1.93822,1.93912,11786299.0
2008-09-18 16:23:00,1.93926,1.94026,1.93926,1.94026,9599933.0
2008-09-18 16:24:00,1.94031,1.94061,1.94031,1.94061,7396163.0
2008-09-18 16:25:00,1.94068,1.94096,1.94068,1.94096,8664420.0
2008-09-18 16:26:00,1.94126,1.94126,1.94099,1.9412,7974247.0
2008-09-18 16:27:00,1.94114,1.94114,1.94073,1.94073,3121159.0
2008-09-18 16:28:00,1.94062,1.94062,1.93971,1.93971,14533007.0
2008-09-18 16:29:00,1.93945,1.93945,1.93906,1.93923,5407040.0
2008-09-18 16:30:00,1.93944,1.93985,1.93913,1.93985,17167413.0
2008-09-18 16:31:00,1.93987,1.94093,1.93987,1.94093,7623485.0
2008-09-18 16:32:00,1.94111,1.94129,1.94091,1.94091,4219111.0
2008-09-18 16:33:00,1.94084,1.9411,1.94068,1.94068,8381288.0
2008-09-18 16:34:00,1.94045,1.94045,1.94,1.94016,10038444.0
2008-09-18 16:35:00,1.94018,1.94149,1.94018,1.94149,5225927.0
2008-09-18 16:36:00,1.94178,1.94215,1.94178,1.9421,3293334.0
2008-09-18 16:37:00,1.94216,1.94279,1.94216,1.94279,6493973.0
2008-09-18 16:38:00,1.94285,1.94332,1.94284,1.9433,4657527.0
2008-09-18 16:39:00,1.94306,1.9435,1.94291,1.9432,9768302.0
2008-09-18 16:40:00,1.94291,1.94298,1.9424,1.94298,5893291.0
2008-09-18 16:41:00,1.94295,1.94325,1.94295,1.94298,16559887.0
2008-09-18 16:42:00,1.94288,1.94288,1.94233,1.94233,7832577.0
2008-09-18 16:43:00,1.94269,1.9431,1.94261,1.9431,9743667.0
2008-09-18 16:44:00,1.94306,1.94306,1.94259,1.94259,11733085.0
2008-09-18 16:45:00,1.94246,1.94316,1.94236,1.94316,6268693.0
2008-09-18 16:46:00,1.94317,1.94317,1.94264,1.94264,2777826.0
2008-09-18 16:47:00,1.94258,1.94304,1.94248,1.94304,4122075.0
2008-09-18 16:48:00,1.94302,1.94386,1.94288,1.94386,3445219.0
2008-09-18 16:49:00,1.944,1.9441,1.94395,1.94395,2248313.0
2008-09-18 16:50:00,1.94375,1.94375,1.94328,1.94329,7461472.0
2008-09-18 16:51:00,1.94325,1.94325,1.94254,1.94254,5212851.0
2008-09-18 16:52:00,1.94233,1.94233,1.94177,1.94177,11517985.0
2008-09-18 16:53:00,1.94175,1.94198,1.94139,1.94184,1744006.0
2008-09-18 16:54:00,1.94195,1.94195,1.94181,1.9419,8055007.0
2008-09-18 16:55:00,1.94208,1.94247,1.94208,1.94247,4363578.0
2008-09-18 16:56:00,1.94246,1.94281,1.94238,1.94238,7534774.0
2008-09-18 16:57:00,1.94224,1.94251,1.94224,1.94251,3554307.0
2008-09-18 16:58:00,1.94268,1.94298,1.94268,1.94276,10653063.0
2008-09-18 16:59:00,1.94267,1.9432,1.94253,1.9432,4987914.0
2008-09-18 17:00:00,1.94329,1.94433,1.94329,1.94433,2140991.0
2008-09-18 17:01:00,1.94438,1.94489,1.94438,1.94481,3308020.0
2008-09-18 17:02:00,1.9449,1.9457,1.9449,1.94568,6441141.0
2008-09-18 17:03:00,1.94576,1.94631,1.94566,1.94572,12894810.0
2008-09-18 17:04:00,1.9456,1.94575,1.94547,1.94575,3196771.0
2008-09-18 17:05:00,1.94614,1.94667,1.9461,1.94667,9996835.0
2008-09-18 17:06:00,1.94701,1.94736,1.94701,1.94702,6063213.0
2008-09-18 17:07:00,1.94666,1.94666,1.94607,1.94607,7809278.0
2008-09-18 17:08:00,1.94592,1.94615,1.94576,1.94615,8191207.0
2008-09-18 17:09:00,1.94624,1.94624,1.94607,1.94619,6085735.0
2008-09-18 17:10:00,1.94615,1.94615,1.94571,1.94571,10795220.0
2008-09-18 17:11:00,1.94554,1.94571,1.94531,1.94571,3491589.0
2008-09-18 17:12:00,1.94598,1.94651,1.94598,1.94622,10851108.0
2008-09-18 17:13:00,1.9464,1.94693,1.9464,1.94693,3998087.0
2008-09-18 17:14:00,1.94707,1.94726,1.94703,1.94726,2014319.0
2008-09-18 17:15:00,1.94744,1.9481,1.94744,1.94802,34552815.0
2008-09-18 17:16:00,1.94822,1.94863,1.94822,1.94852,7561289.0
2008-09-18 17:17:00,1.94837,1.94837,1.94818,1.94829,3430454.0
2008-09-18 17:18:00,1.94845,1.94845,1.94707,1.94707,5526796.0
2008-09-18 17:19:00,1.94681,1.94681,1.94601,1.94601,2266443.0
2008-09-18 17:20:00,1.94609,1.94611,1.94578,1.94611,3108942.0
2008-09-18 17:21:00,1.9461,1.94623,1.94605,1.94611,2830358.0
2008-09-18 17:22:00,1.94631,1.94684,1.94631,1.94684,16935387.0
2008-09-18 17:23:00,1.94675,1.94695,1.94669,1.94695,3520927.0
2008-09-18 17:24:00,1.94725,1.94745,1.94725,1.94739,2961429.0
2008-09-18 17:25:00,1.94745,1.94841,1.94745,1.94841,15869776.0
2008-09-18 17:26:00,1.94847,1.94874,1.94847,1.94874,3611132.0
2008-09-18 17:27:00,1.94902,1.9491,1.94879,1.94879,4442049.0
2008-09-18 17:28:00,1.94845,1.94845,1.94784,1.94784,3800435.0
2008-09-18 17:29:00,1.94773,1.94773,1.94683,1.94683,9945570.0
2008-09-18 17:30:00,1.94671,1.94671,1.94558,1.94558,7250818.0
2008-09-18 17:31:00,1.94529,1.94529,1.94469,1.94469,13168638.0
2008-09-18 17:32:00,1.94476,1.94482,1.94458,1.94458,3267707.0
2008-09-18 17:33:00,1.94451,1.94451,1.94405,1.94405,6705121.0
2008-09-18 17:34:00,1.94396,1.94407,1.94381,1.94407,4589350.0
2008-09-18 17:35:00,1.94403,1.94403,1.94374,1.94374,4597922.0
2008-09-18 17:36:00,1.94384,1.94384,1.94326,1.94326,6600704.0
2008-09-18 17:37:00,1.94321,1.94321,1.94282,1.94294,5046928.0
2008-09-18 17:38:00,1.94298,1.94302,1.94268,1.94268,7720128.0
2008-09-18 17:39:00,1.94255,1.94255,1.94186,1.94189,4234409.0
2008-09-18 17:40:00,1.94189,1.94189,1.94151,1.94151,5105364.0
2008-09-18 17:41:00,1.94141,1.94142,1.94058,1.94058,6284272.0
2008-09-18 17:42:00,1.94059,1.94059,1.9401,1.94042,13377089.0
2008-09-18 17:43:00,1.94057,1.94109,1.94057,1.94109,7278145.0
2008-09-18 17:44:00,1.94077,1.94135,1.94077,1.94108,4038972.0
2008-09-18 17:45:00,1.94134,1.94153,1.94124,1.94124,4222991.0
2008-09-18 17:46:00,1.9412,1.9412,1.94077,1.94084,3760821.0
2008-09-18 17:47:00,1.94087,1.941,1.94063,1.94076,23101896.0
2008-09-18 17:48:00,1.94091,1.94166,1.94091,1.94166,3557961.0
2008-09-18 17:49:00,1.94171,1.9423,1.94165,1.94197,59634558.0
2008-09-18 17:50:00,1.942,1.94268,1.942,1.94268,9854130.0
2008-09-18 17:51:00,1.94287,1.94384,1.94287,1.94384,16604599.0
2008-09-18 17:52:00,1.94391,1.94486,1.94391,1.94486,13219257.0
2008-09-18 17:53:00,1.94521,1.94552,1.94521,1.9454,9573657.0
2008-09-18 17:54:00,1.94547,1.9459,1.94547,1.94558,15683505.0
2008-09-18 17:55:00,1.94561,1.94578,1.94561,1.94566,3337470.0
2008-09-18 17:56:00,1.9458,1.94643,1.9458,1.94643,6330207.0
2008-09-18 17:57:00,1.94654,1.9467,1.94637,1.94637,3504074.0
2008-09-18 17:58:00,1.94611,1.94611,1.9457,1.9457,6633075.0
2008-09-18 17:59:00,1.94561,1.94561,1.94516,1.94543,20236708.0
2008-09-18 18:00:00,1.94521,1.94521,1.94472,1.94492,4597249.0
2008-09-18 18:01:00,1.94488,1.94488,1.94416,1.94416,2084535.0
2008-09-18 18:02:00,1.94412,1.94412,1.94373,1.94373,6789481.0
2008-09-18 18:03:00,1.94361,1.94377,1.94351,1.94351,10862221.0
2008-09-18 18:04:00,1.94329,1.94338,1.94321,1.94338,5626409.0
2008-09-18 18:05:00,1.94326,1.94326,1.9428,1.9428,9241842.0
2008-09-18 18:06:00,1.94261,1.94261,1.94181,1.94181,2910192.0
2008-09-18 18:07:00,1.94178,1.94181,1.94175,1.9418,13879594.0
2008-09-18 18:08:00,1.94174,1.94191,1.94158,1.94191,14485599.0
2008-09-18 18:09:00,1.94188,1.94188,1.94147,1.94147,9582422.0
2008-09-18 18:10:00,1.94143,1.94181,1.94129,1.94181,4056682.0
2008-09-18 18:11:00,1.94198,1.9423,1.94198,1.94215,3099106.0
2008-09-18 18:12:00,1.94249,1.9428,1.94249,1.94269,6099354.0
2008-09-18 18:13:00,1.94258,1.94266,1.94211,1.94266,5818136.0
2008-09-18 18:14:00,1.94296,1.94331,1.94296,1.9432,2812060.0
2008-09-18 18:15:00,1.94324,1.94422,1.94324,1.94422,7365233.0
2008-09-18 18:16:00,1.94413,1.94413,1.94368,1.94368,12562714.0
2008-09-18 18:17:00,1.94365,1.94365,1.94325,1.94354,3990324.0
2008-09-18 18:18:00,1.94347,1.94364,1.94325,1.94364,8940921.0
2008-09-18 18:19:00,1.94383,1.94451,1.94383,1.94451,2695217.0
2008-09-18 18:20:00,1.94458,1.94481,1.94458,1.94481,6450301.0
2008-09-18 18:21:00,1.94488,1.94555,1.94488,1.94555,17389273.0
2008-09-18 18:22:00,1.94567,1.94596,1.94567,1.94596,2990373.0
2008-09-18 18:23:00,1.94602,1.94606,1.94579,1.94594,6143089.0
2008-09-18 18:24:00,1.94617,1.94643,1.94612,1.94621,4370500.0
2008-09-18 18:25:00,1.94613,1.94632,1.94607,1.94626,6203916.0
2008-09-18 18:26:00,1.9463,1.94651,1.9463,1.94632,7823744.0
2008-09-18 18:27:00,1.94601,1.94605,1.94576,1.94576,8626875.0
2008-09-18 18:28:00,1.94578,1.94586,1.9457,1.9457,9158655.0
2008-09-18 18:29:00,1.94591,1.94596,1.94583,1.94594,11254833.0
2008-09-18 18:30:00,1.94611,1.94628,1.94609,1.94609,10666748.0
2008-09-18 18:31:00,1.94612,1.94661,1.94612,1.94661,7099717.0
2008-09-18 18:32:00,1.94668,1.94675,1.94621,1.94675,7119096.0
2008-09-18 18:33:00,1.94694,1.94758,1.94694,1.94758,9784564.0
2008-09-18 18:34:00,1.94759,1.94759,1.94741,1.94759,41415105.0
2008-09-18 18:35:00,1.94761,1.94761,1.94744,1.9476,4759453.0
2008-09-18 18:36:00,1.94762,1.94785,1.94762,1.94785,6224521.0
2008-09-18 18:37:00,1.94803,1.94823,1.94803,1.94823,5497928.0
2008-09-18 18:38:00,1.94818,1.94819,1.94795,1.94801,9942147.0
2008-09-18 18:39:00,1.94796,1.94813,1.94781,1.94813,5003844.0
2008-09-18 18:40:00,1.94827,1.949,1.94827,1.949,5141078.0
2008-09-18 18:41:00,1.94926,1.94977,1.94926,1.9495,4269798.0
2008-09-18 18:42:00,1.94971,1.95057,1.94971,1.95035,12982008.0
2008-09-18 18:43:00,1.95004,1.95004,1.94907,1.94907,4251062.0
2008-09-18 18:44:00,1.94881,1.94881,1.94848,1.94867,13379894.0
2008-09-18 18:45:00,1.94874,1.94894,1.94874,1.94894,8748485.0
2008-09-18 18:46:00,1.94906,1.94927,1.94901,1.94901,11359985.0
2008-09-18 18:47:00,1.94917,1.95059,1.94917,1.95059,31627341.0
2008-09-18 18:48:00,1.95061,1.95093,1.95061,1.95093,3715856.0
2008-09-18 18:49:00,1.95097,1.9514,1.95097,1.9514,8040008.0
2008-09-18 18:50:00,1.95128,1.95258,1.95128,1.95258,9278092.0
2008-09-18 18:51:00,1.95286,1.95305,1.95283,1.95283,4207037.0
2008-09-18 18:52:00,1.95281,1.95368,1.95281,1.95368,7569567.0
2008-09-18 18:53:00,1.95358,1.95386,1.95335,1.95373,3967502.0
2008-09-18 18:54:00,1.95361,1.95361,1.95235,1.95235,3877939.0
2008-09-18 18:55:00,1.95227,1.95227,1.95146,1.95146,5807597.0
2008-09-18 18:56:00,1.95185,1.95185,1.9515,1.9515,7545270.0
2008-09-18 18:57:00,1.95147,1.95147,1.95097,1.95097,22028927.0
2008-09-18 18:58:00,1.95122,1.95131,1.95062,1.95112,15157005.0
2008-09-18 18:59:00,1.95123,1.95123,1.95089,1.95097,24127171.0
2008-09-18 19:00:00,1.95102,1.9513,1.95083,1.95083,12202387.0
2008-09-18 19:01:00,1.9508,1.95098,1.95073,1.95073,2851267.0
2008-09-18 19:02:00,1.95079,1.95124,1.95046,1.95124,13596881.0
2008-09-18 19:03:00,1.95126,1.95138,1.95091,1.95102,2514718.0
2008-09-18 19:04:00,1.95091,1.95091,1.95043,1.95043,8023818.0
2008-09-18 19:05:00,1.95055,1.95059,1.95026,1.9503,5225936.0
2008-09-18 19:06:00,1.95011,1.95011,1.94934,1.94971,6983165.0
2008-09-18 19:07:00,1.94961,1.95045,1.94961,1.95045,17332392.0
2008-09-18 19:08:00,1.95052,1.95079,1.95025,1.95079,7065606.0
2008-09-18 19:09:00,1.95117,1.95137,1.95114,1.95119,18064513.0
2008-09-18 19:10:00,1.951,1.951,1.95045,1.95057,7198557.0
2008-09-18 19:11:00,1.95077,1.95106,1.95077,1.95099,6713812.0
2008-09-18 19:12:00,1.95128,1.95194,1.95128,1.95194,9280254.0
2008-09-18 19:13:00,1.95197,1.952,1.95151,1.952,24725879.0
2008-09-18 19:14:00,1.95225,1.95257,1.95219,1.95226,4213441.0
2008-09-18 19:15:00,1.95233,1.95282,1.95233,1.95282,15073427.0
2008-09-18 19:16:00,1.95297,1.95342,1.95297,1.95342,2392528.0
2008-09-18 19:17:00,1.95362,1.95362,1.95316,1.95316,21002014.0
2008-09-18 19:18:00,1.95299,1.95299,1.95214,1.95214,3602602.0
2008-09-18 19:19:00,1.95222,1.95224,1.95206,1.95217,7950142.0
2008-09-18 19:20:00,1.95214,1.95214,1.95123,1.95157,6206060.0
2008-09-18 19:21:00,1.95157,1.95157,1.95121,1.95121,10468046.0
2008-09-18 19:22:00,1.95097,1.95097,1.95039,1.95058,5801877.0
2008-09-18 19:23:00,1.95052,1.95057,1.95016,1.95057,12965436.0
2008-09-18 19:24:00,1.95077,1.95123,1.95077,1.95123,4561925.0
2008-09-18 19:25:00,1.95126,1.95141,1.95124,1.95141,19057311.0
2008-09-18 19:26:00,1.95142,1.95142,1.9508,1.95102,18281622.0
2008-09-18 19:27:00,1.95123,1.95136,1.95097,1.95097,11213807.0
2008-09-18 19:28:00,1.95092,1.95138,1.95088,1.95138,15603103.0
2008-09-18 19:29:00,1.9515,1.95219,1.9515,1.95219,8192214.0
2008-09-18 19:30:00,1.95233,1.95272,1.95233,1.95249,7913867.0
2008-09-18 19:31:00,1.95225,1.95225,1.95169,1.95169,9293099.0
2008-09-18 19:32:00,1.95156,1.95161,1.95132,1.95132,8716822.0
2008-09-18 19:33:00,1.95111,1.95111,1.95079,1.95085,6180089.0
2008-09-18 19:34:00,1.95084,1.95084,1.95052,1.95052,10795101.0
2008-09-18 19:35:00,1.95067,1.95069,1.95001,1.95001,2263930.0
2008-09-18 19:36:00,1.95002,1.95002,1.94984,1.94987,7564506.0
2008-09-18 19:37:00,1.94986,1.94986,1.94936,1.94936,4700273.0
2008-09-18 19:38:00,1.9494,1.94961,1.94936,1.94961,7930343.0
2008-09-18 19:39:00,1.94949,1.94964,1.94939,1.94939,3658398.0
2008-09-18 19:40:00,1.949,1.949,1.94843,1.94843,9386775.0
2008-09-18 19:41:00,1.94799,1.94799,1.94718,1.94718,6611204.0
2008-09-18 19:42:00,1.9473,1.94757,1.9473,1.94737,5282698.0
2008-09-18 19:43:00,1.94746,1.94746,1.94719,1.94719,10210869.0
2008-09-18 19:44:00,1.94692,1.94692,1.94668,1.94683,10237108.0
2008-09-18 19:45:00,1.947,1.94748,1.947,1.94725,6071191.0
2008-09-18 19:46:00,1.94744,1.94808,1.94744,1.94808,20008266.0
2008-09-18 19:47:00,1.94808,1.94827,1.94794,1.94794,9284274.0
2008-09-18 19:48:00,1.94788,1.94788,1.94708,1.94708,6682270.0
2008-09-18 19:49:00,1.9471,1.94732,1.9471,1.94727,7735910.0
2008-09-18 19:50:00,1.9475,1.94797,1.9475,1.94797,8247342.0
2008-09-18 19:51:00,1.94792,1.94801,1.9479,1.94796,5275280.0
2008-09-18 19:52:00,1.94793,1.94793,1.94772,1.94773,6023873.0
2008-09-18 19:53:00,1.94798,1.94855,1.94798,1.94855,19173047.0
2008-09-18 19:54:00,1.94854,1.94882,1.94854,1.94856,22486320.0
2008-09-18 19:55:00,1.94864,1.94864,1.94821,1.94821,5898665.0
2008-09-18 19:56:00,1.94822,1.94835,1.9481,1.94835,19301104.0
2008-09-18 19:57:00,1.94845,1.94855,1.94845,1.9485,6316103.0
2008-09-18 19:58:00,1.9486,1.9486,1.94843,1.94853,4073333.0
2008-09-18 19:59:00,1.94849,1.94849,1.94825,1.94825,3310456.0
2008-09-18 20:00:00,1.94823,1.94823,1.9478,1.9478,12742085.0
2008-09-18 20:01:00,1.94775,1.94785,1.94774,1.94775,12049768.0
2008-09-18 20:02:00,1.94768,1.94771,1.94759,1.94771,11070975.0
2008-09-18 20:03:00,1.94778,1.94778,1.94635,1.94635,5370487.0
2008-09-18 20:04:00,1.94638,1.94684,1.94638,1.94684,4086424.0
2008-09-18 20:05:00,1.94695,1.94759,1.94619,1.94619,6927305.0
2008-09-18 20:06:00,1.94778,1.94796,1.94758,1.94758,5712184.0
2008-09-18 20:07:00,1.94748,1.94757,1.94726,1.94736,5798341.0
2008-09-18 20:08:00,1.94746,1.94763,1.94742,1.94742,4444380.0
2008-09-18 20:09:00,1.94771,1.94771,1.94678,1.94678,976075.0
2008-09-18 20:10:00,1.9468,1.9469,1.94666,1.94666,6831255.0
2008-09-18 20:11:00,1.94682,1.94757,1.94682,1.94757,4473384.0
2008-09-18 20:12:00,1.94763,1.94769,1.94755,1.94756,5323180.0
2008-09-18 20:13:00,1.94775,1.94851,1.94775,1.94851,6551282.0
2008-09-18 20:14:00,1.94859,1.94913,1.94859,1.94885,8824067.0
2008-09-18 20:15:00,1.94879,1.94887,1.94832,1.94832,4724589.0
2008-09-18 20:16:00,1.94821,1.94821,1.94799,1.94799,2788960.0
2008-09-18 20:17:00,1.94799,1.94799,1.94734,1.94773,6555294.0
2008-09-18 20:18:00,1.94766,1.94769,1.9472,1.9472,2639827.0
2008-09-18 20:19:00,1.94697,1.9472,1.94697,1.94716,27564787.0
2008-09-18 20:20:00,1.94713,1.94718,1.94702,1.94712,2685317.0
2008-09-18 20:21:00,1.94687,1.94687,1.94613,1.94613,4015178.0
2008-09-18 20:22:00,1.94622,1.94654,1.94622,1.94654,10448929.0
2008-09-18 20:23:00,1.94646,1.94646,1.94615,1.94615,3390713.0
2008-09-18 20:24:00,1.94603,1.94618,1.94603,1.94617,5403015.0
2008-09-18 20:25:00,1.94623,1.9465,1.94612,1.94612,8912537.0
2008-09-18 20:26:00,1.94593,1.94593,1.94561,1.94569,7554709.0
2008-09-18 20:27:00,1.94571,1.94576,1.94557,1.94571,7016630.0
2008-09-18 20:28:00,1.94564,1.94564,1.94541,1.94549,5215512.0
2008-09-18 20:29:00,1.94563,1.94602,1.94563,1.94602,11314865.0
2008-09-18 20:30:00,1.9458,1.94646,1.9458,1.94601,7876879.0
2008-09-18 20:31:00,1.9461,1.94633,1.94599,1.94633,8409696.0
2008-09-18 20:32:00,1.94646,1.94699,1.94646,1.94699,3266046.0
2008-09-18 20:33:00,1.94698,1.94707,1.94684,1.94705,13978074.0
2008-09-18 20:34:00,1.94702,1.94702,1.94684,1.94696,9089802.0
2008-09-18 20:35:00,1.94689,1.94689,1.94622,1.94622,14130938.0
2008-09-18 20:36:00,1.94614,1.94614,1.94577,1.94577,5093868.0
2008-09-18 20:37:00,1.94558,1.94558,1.94493,1.94493,12656981.0
2008-09-18 20:38:00,1.945,1.94504,1.94492,1.94499,12076224.0
2008-09-18 20:39:00,1.94491,1.94505,1.94471,1.94471,3380682.0
2008-09-18 20:40:00,1.94466,1.94466,1.94451,1.94453,8424792.0
2008-09-18 20:41:00,1.94434,1.94434,1.94406,1.94406,2657697.0
2008-09-18 20:42:00,1.94396,1.94406,1.94388,1.94388,5036066.0
2008-09-18 20:43:00,1.94355,1.94369,1.94319,1.94369,5157388.0
2008-09-18 20:44:00,1.94381,1.94385,1.94339,1.94376,4573439.0
2008-09-18 20:45:00,1.94376,1.94412,1.94376,1.94412,6867620.0
2008-09-18 20:46:00,1.94406,1.94431,1.94406,1.9441,10231314.0
2008-09-18 20:47:00,1.94383,1.94383,1.94364,1.9438,5185623.0
2008-09-18 20:48:00,1.94374,1.94428,1.94374,1.94428,4216439.0
2008-09-18 20:49:00,1.94448,1.94473,1.94439,1.94473,8610291.0
2008-09-18 20:50:00,1.9446,1.94463,1.94442,1.94442,14685855.0
2008-09-18 20:51:00,1.9443,1.94444,1.94425,1.94444,5268393.0
2008-09-18 20:52:00,1.94433,1.94461,1.94426,1.94461,3510325.0
2008-09-18 20:53:00,1.94465,1.94465,1.94436,1.94436,3320855.0
2008-09-18 20:54:00,1.94434,1.94434,1.94366,1.94366,9784229.0
2008-09-18 20:55:00,1.94352,1.94352,1.94328,1.94328,5570581.0
2008-09-18 20:56:00,1.9432,1.9432,1.94263,1.94263,4176663.0
2008-09-18 20:57:00,1.94267,1.94313,1.94267,1.94313,4083970.0
2008-09-18 20:58:00,1.9432,1.94373,1.94319,1.94333,6688596.0
2008-09-18 20:59:00,1.94344,1.9437,1.94334,1.9437,4620227.0
2008-09-18 21:00:00,1.94346,1.94346,1.94264,1.94264,36860701.0
2008-09-18 21:01:00,1.94232,1.94232,1.9414,1.9414,8949462.0
2008-09-18 21:02:00,1.941,1.94102,1.94053,1.94068,2894359.0
2008-09-18 21:03:00,1.94041,1.94041,1.93978,1.93992,10352928.0
2008-09-18 21:04:00,1.93985,1.94004,1.93961,1.94004,12883882.0
2008-09-18 21:05:00,1.94022,1.94048,1.94022,1.94026,2668274.0
2008-09-18 21:06:00,1.94007,1.94007,1.9395,1.9395,7887534.0
2008-09-18 21:07:00,1.93926,1.93926,1.93894,1.93894,12181029.0
2008-09-18 21:08:00,1.93884,1.93884,1.93857,1.93857,3468373.0
2008-09-18 21:09:00,1.93851,1.93851,1.93816,1.93816,6070259.0
2008-09-18 21:10:00,1.93811,1.93811,1.93781,1.93781,4359686.0
2008-09-18 21:11:00,1.93776,1.93776,1.93744,1.93744,8226542.0
2008-09-18 21:12:00,1.93734,1.93744,1.93704,1.93707,7811231.0
2008-09-18 21:13:00,1.93704,1.93704,1.93661,1.93661,12506656.0
2008-09-18 21:14:00,1.93659,1.93659,1.93629,1.93629,991860.0
2008-09-18 21:15:00,1.93627,1.93627,1.93597,1.93597,9670662.0
2008-09-18 21:16:00,1.93589,1.93589,1.9354,1.9354,18656395.0
2008-09-18 21:17:00,1.93551,1.93551,1.93517,1.93517,4364744.0
2008-09-18 21:18:00,1.93509,1.93509,1.93466,1.93466,5285868.0
2008-09-18 21:19:00,1.93466,1.93466,1.93424,1.93427,16804927.0
2008-09-18 21:20:00,1.93425,1.93425,1.93376,1.93376,2975339.0
2008-09-18 21:21:00,1.93386,1.93386,1.93354,1.93354,6640242.0
2008-09-18 21:22:00,1.93351,1.93351,1.93307,1.93307,8413929.0
2008-09-18 21:23:00,1.93299,1.93299,1.93246,1.93271,9544952.0
2008-09-18 21:24:00,1.93267,1.93267,1.93222,1.93222,3881349.0
2008-09-18 21:25:00,1.93227,1.93227,1.93197,1.93197,4643339.0
2008-09-18 21:26:00,1.93192,1.93192,1.93159,1.93164,5853734.0
2008-09-18 21:27:00,1.93159,1.93159,1.93119,1.93119,14082019.0
2008-09-18 21:28:00,1.93106,1.93107,1.93067,1.93067,21106979.0
2008-09-18 21:29:00,1.93059,1.93059,1.93022,1.93022,9061186.0
2008-09-18 21:30:00,1.93019,1.93019,1.92984,1.92984,11028233.0
2008-09-18 21:31:00,1.92984,1.92984,1.92921,1.92921,6627505.0
2008-09-18 21:32:00,1.92926,1.92926,1.92884,1.92884,17102998.0
2008-09-18 21:33:00,1.92881,1.92881,1.92825,1.92846,11201148.0
2008-09-18 21:34:00,1.92882,1.92922,1.92882,1.92903,4108881.0
2008-09-18 21:35:00,1.92855,1.92855,1.92816,1.92831,9869296.0
2008-09-18 21:36:00,1.92827,1.92843,1.92795,1.92795,4959012.0
2008-09-18 21:37:00,1.92793,1.92793,1.92758,1.92758,8412205.0
2008-09-18 21:38:00,1.92749,1.92749,1.92721,1.92724,13609610.0
2008-09-18 21:39:00,1.92742,1.9276,1.92734,1.9276,3319601.0
2008-09-18 21:40:00,1.9275,1.92791,1.9275,1.92791,1676750.0
2008-09-18 21:41:00,1.92819,1.92851,1.92819,1.92851,7256771.0
2008-09-18 21:42:00,1.92847,1.92847,1.92809,1.92838,8068256.0
2008-09-18 21:43:00,1.9285,1.9285,1.92809,1.92818,4697752.0
2008-09-18 21:44:00,1.92815,1.92847,1.92809,1.92847,3628894.0
2008-09-18 21:45:00,1.92861,1.92893,1.92861,1.92893,7355710.0
2008-09-18 21:46:00,1.92874,1.92874,1.92793,1.92793,7149902.0
2008-09-18 21:47:00,1.92761,1.92761,1.92637,1.92637,1541729.0
2008-09-18 21:48:00,1.9262,1.92675,1.9262,1.92675,14005766.0
2008-09-18 21:49:00,1.92673,1.92679,1.92661,1.92679,15601263.0
2008-09-18 21:50:00,1.92697,1.92716,1.92697,1.92716,5085677.0
2008-09-18 21:51:00,1.92698,1.92703,1.92683,1.92703,3743365.0
2008-09-18 21:52:00,1.92679,1.92703,1.92642,1.92645,7219372.0
2008-09-18 21:53:00,1.92621,1.92679,1.92621,1.92679,6761979.0
2008-09-18 21:54:00,1.9268,1.92693,1.92646,1.92651,3915028.0
2008-09-18 21:55:00,1.92649,1.92649,1.92552,1.92552,4928549.0
2008-09-18 21:56:00,1.92559,1.92559,1.92491,1.92491,7253678.0
2008-09-18 21:57:00,1.92491,1.92506,1.9249,1.92506,10063084.0
2008-09-18 21:58:00,1.92513,1.92559,1.92513,1.92525,17354316.0
2008-09-18 21:59:00,1.9252,1.92562,1.9252,1.92562,5861250.0
2008-09-18 22:00:00,1.9258,1.92605,1.92569,1.92573,10106275.0
2008-09-18 22:01:00,1.9258,1.92609,1.9258,1.92609,10700260.0
2008-09-18 22:02:00,1.92619,1.92639,1.92605,1.92605,17753376.0
2008-09-18 22:03:00,1.92615,1.92652,1.92615,1.92652,5363984.0
2008-09-18 22:04:00,1.92644,1.92689,1.92644,1.92689,7435012.0
2008-09-18 22:05:00,1.92694,1.92726,1.92694,1.92726,6730445.0
2008-09-18 22:06:00,1.92731,1.92762,1.92731,1.92762,2409199.0
2008-09-18 22:07:00,1.92766,1.92797,1.92757,1.92797,8711617.0
2008-09-18 22:08:00,1.92804,1.92869,1.92804,1.92869,16955005.0
2008-09-18 22:09:00,1.92867,1.92881,1.92822,1.92822,8929830.0
2008-09-18 22:10:00,1.92797,1.92797,1.92604,1.92745,4826060.0
2008-09-18 22:11:00,1.92762,1.92785,1.92761,1.92761,3151796.0
2008-09-18 22:12:00,1.92739,1.92739,1.92713,1.92715,10886157.0
2008-09-18 22:13:00,1.927,1.927,1.92672,1.92693,11213471.0
2008-09-18 22:14:00,1.92702,1.92709,1.92678,1.92678,3787096.0
2008-09-18 22:15:00,1.92678,1.92678,1.92514,1.92514,9865238.0
2008-09-18 22:16:00,1.9251,1.92514,1.925,1.92512,3806674.0
2008-09-18 22:17:00,1.92504,1.92522,1.9249,1.92494,18078922.0
2008-09-18 22:18:00,1.92475,1.92505,1.92473,1.92505,2110199.0
2008-09-18 22:19:00,1.92483,1.92483,1.92439,1.92439,3150230.0
2008-09-18 22:20:00,1.92433,1.92546,1.92433,1.92546,3685673.0
2008-09-18 22:21:00,1.92586,1.92669,1.92586,1.92669,12287220.0
2008-09-18 22:22:00,1.92684,1.92696,1.92684,1.92691,3823582.0
2008-09-18 22:23:00,1.92708,1.92757,1.92708,1.92745,3195456.0
2008-09-18 22:24:00,1.92744,1.92755,1.92737,1.92748,11445482.0
2008-09-18 22:25:00,1.92743,1.92751,1.92725,1.92725,8725575.0
2008-09-18 22:26:00,1.9274,1.92785,1.9274,1.92778,5254791.0
2008-09-18 22:27:00,1.92774,1.92774,1.92726,1.92738,10154750.0
2008-09-18 22:28:00,1.9274,1.9274,1.92703,1.92703,5065710.0
2008-09-18 22:29:00,1.92684,1.92697,1.92646,1.92697,5531986.0
2008-09-18 22:30:00,1.92717,1.92729,1.92717,1.92718,7373397.0
2008-09-18 22:31:00,1.92697,1.92728,1.92679,1.92707,6999425.0
2008-09-18 22:32:00,1.92734,1.928,1.92734,1.92787,9038432.0
2008-09-18 22:33:00,1.92809,1.92838,1.92809,1.92831,3169798.0
2008-09-18 22:34:00,1.92836,1.92918,1.92836,1.92918,5364474.0
2008-09-18 22:35:00,1.92926,1.93008,1.92926,1.93008,5390054.0
2008-09-18 22:36:00,1.93035,1.93064,1.93035,1.93064,12571748.0
2008-09-18 22:37:00,1.93068,1.93102,1.93068,1.93093,7976830.0
2008-09-18 22:38:00,1.93111,1.93147,1.9311,1.93147,7420798.0
2008-09-18 22:39:00,1.93139,1.93196,1.93139,1.93196,10510262.0
2008-09-18 22:40:00,1.93198,1.93262,1.93198,1.93262,5222363.0
2008-09-18 22:41:00,1.9326,1.93267,1.9323,1.9323,11662883.0
2008-09-18 22:42:00,1.93253,1.93282,1.93253,1.93282,4227367.0
2008-09-18 22:43:00,1.93276,1.93276,1.93251,1.93251,8109981.0
2008-09-18 22:44:00,1.93246,1.93246,1.93196,1.93196,6467679.0
2008-09-18 22:45:00,1.93181,1.93181,1.93161,1.93161,9623682.0
2008-09-18 22:46:00,1.93168,1.93185,1.93168,1.93168,2419145.0
2008-09-18 22:47:00,1.93156,1.93182,1.93152,1.93182,7796822.0
2008-09-18 22:48:00,1.93191,1.93211,1.93189,1.93189,8115777.0
2008-09-18 22:49:00,1.93178,1.93178,1.93139,1.93145,3516108.0
2008-09-18 22:50:00,1.93132,1.93132,1.93082,1.93082,3364259.0
2008-09-18 22:51:00,1.93058,1.93059,1.93041,1.93041,16589780.0
2008-09-18 22:52:00,1.93031,1.93051,1.93001,1.93001,4046994.0
2008-09-18 22:53:00,1.92988,1.92988,1.92957,1.92957,5134316.0
2008-09-18 22:54:00,1.92937,1.92937,1.92905,1.92905,2708179.0
2008-09-18 22:55:00,1.92873,1.92873,1.92813,1.92834,10654851.0
2008-09-18 22:56:00,1.92823,1.92823,1.92692,1.92721,7143136.0
2008-09-18 22:57:00,1.9269,1.9269,1.92643,1.92643,10949750.0
2008-09-18 22:58:00,1.92623,1.92623,1.92578,1.92594,3961370.0
2008-09-18 22:59:00,1.92579,1.92673,1.92579,1.92673,11603482.0
2008-09-18 23:00:00,1.92653,1.92653,1.92637,1.92638,8760238.0
2008-09-18 23:01:00,1.92634,1.92654,1.92632,1.92654,2188801.0
2008-09-18 23:02:00,1.92642,1.92678,1.92642,1.92669,15510314.0
2008-09-18 23:03:00,1.92661,1.92673,1.92652,1.92668,27381793.0
2008-09-18 23:04:00,1.92667,1.9268,1.92659,1.92661,29852270.0
2008-09-18 23:05:00,1.92652,1.92652,1.92544,1.92559,8282515.0
2008-09-18 23:06:00,1.92561,1.92608,1.92557,1.92595,18019189.0
2008-09-18 23:07:00,1.92582,1.92582,1.9248,1.9248,5054951.0
2008-09-18 23:08:00,1.92518,1.92527,1.92518,1.92523,4990306.0
2008-09-18 23:09:00,1.92513,1.92522,1.92513,1.92515,3083912.0
2008-09-18 23:10:00,1.92509,1.92509,1.92491,1.92496,34457489.0
2008-09-18 23:11:00,1.92488,1.92488,1.9244,1.9244,1864458.0
2008-09-18 23:12:00,1.92436,1.92448,1.92429,1.92441,1959892.0
2008-09-18 23:13:00,1.92431,1.92456,1.92431,1.92443,14223175.0
2008-09-18 23:14:00,1.92451,1.92466,1.92451,1.92454,3102440.0
2008-09-18 23:15:00,1.92468,1.92475,1.92465,1.92468,7145020.0
2008-09-18 23:16:00,1.92455,1.92455,1.92363,1.92363,7984918.0
2008-09-18 23:17:00,1.92362,1.92414,1.92362,1.92414,21843096.0
2008-09-18 23:18:00,1.92423,1.92423,1.92346,1.92384,7986958.0
2008-09-18 23:19:00,1.92405,1.92442,1.92405,1.9242,9136123.0
2008-09-18 23:20:00,1.92423,1.92423,1.92394,1.92394,7318314.0
2008-09-18 23:21:00,1.92397,1.92406,1.92372,1.92378,16529067.0
2008-09-18 23:22:00,1.92387,1.92387,1.9234,1.9234,13167277.0
2008-09-18 23:23:00,1.9234,1.92363,1.92339,1.92353,4636975.0
2008-09-18 23:24:00,1.92355,1.92357,1.92349,1.9235,6116987.0
2008-09-18 23:25:00,1.92324,1.92324,1.92284,1.92284,3640009.0
2008-09-18 23:26:00,1.92263,1.92263,1.92211,1.92211,12654781.0
2008-09-18 23:27:00,1.92195,1.92202,1.9214,1.92175,4409061.0
2008-09-18 23:28:00,1.9218,1.9218,1.92149,1.92149,18394225.0
2008-09-18 23:29:00,1.92137,1.92143,1.92132,1.92136,25176872.0
2008-09-18 23:30:00,1.92134,1.92138,1.92129,1.92136,6018288.0
2008-09-18 23:31:00,1.92144,1.92153,1.92131,1.92149,10015368.0
2008-09-18 23:32:00,1.92132,1.92144,1.92105,1.92117,16902000.0
2008-09-18 23:33:00,1.92108,1.92123,1.92072,1.92072,4922188.0
2008-09-18 23:34:00,1.92061,1.92121,1.9206,1.92121,3771733.0
2008-09-18 23:35:00,1.92122,1.92122,1.92093,1.92094,4048576.0
2008-09-18 23:36:00,1.92094,1.92123,1.92078,1.9209,7154605.0
2008-09-18 23:37:00,1.92049,1.92096,1.92049,1.92077,28283947.0
2008-09-18 23:38:00,1.92064,1.92081,1.92041,1.92065,11409444.0
2008-09-18 23:39:00,1.92063,1.92093,1.92063,1.92077,16672655.0
2008-09-18 23:40:00,1.92067,1.9208,1.92057,1.92057,5926691.0
2008-09-18 23:41:00,1.92067,1.92087,1.92061,1.92078,9016969.0
2008-09-18 23:42:00,1.92085,1.92097,1.92081,1.92084,10749609.0
2008-09-18 23:43:00,1.92088,1.921,1.92083,1.921,9970147.0
2008-09-18 23:44:00,1.92095,1.92095,1.92053,1.92053,7317263.0
2008-09-18 23:45:00,1.92061,1.92064,1.92042,1.92042,18189667.0
2008-09-18 23:46:00,1.92014,1.92049,1.92,1.9204,5346370.0
2008-09-18 23:47:00,1.9205,1.92069,1.92025,1.92029,7522263.0
2008-09-18 23:48:00,1.92043,1.92061,1.92043,1.92043,6405435.0
2008-09-18 23:49:00,1.92034,1.92038,1.92018,1.92018,13228574.0
2008-09-18 23:50:00,1.92015,1.92015,1.91972,1.9199,8518313.0
2008-09-18 23:51:00,1.91998,1.92039,1.9198,1.9198,49220435.0
2008-09-18 23:52:00,1.91966,1.91966,1.91906,1.91906,25125725.0
2008-09-18 23:53:00,1.9191,1.91922,1.91897,1.91897,4976825.0
2008-09-18 23:54:00,1.91907,1.91915,1.9189,1.91915,4608979.0
2008-09-18 23:55:00,1.91916,1.91957,1.91913,1.91957,1538960.0
2008-09-18 23:56:00,1.91964,1.91988,1.91964,1.91988,3740233.0
2008-09-18 23:57:00,1.91994,1.92037,1.91994,1.92037,9102861.0
2008-09-18 23:58:00,1.9203,1.92039,1.91991,1.91991,7096652.0
2008-09-18 23:59:00,1.9199,1.92019,1.9199,1.92019,32588577.0
2008-09-19 00:00:00,1.92028,1.92039,1.92024,1.92024,5830214.0
2008-09-19 00:01:00,1.92015,1.92015,1.91989,1.9199,6381402.0
2008-09-19 00:02:00,1.92003,1.9204,1.92003,1.9204,6823686.0
2008-09-19 00:03:00,1.92048,1.92076,1.92048,1.92066,3669365.0
2008-09-19 00:04:00,1.92076,1.92109,1.92076,1.92086,1092362.0
2008-09-19 00:05:00,1.9207,1.9207,1.92039,1.92039,1174809.0
2008-09-19 00:06:00,1.92025,1.92025,1.91998,1.91998,5858646.0
2008-09-19 00:07:00,1.9198,1.92,1.9198,1.91998,10724092.0
2008-09-19 00:08:00,1.92005,1.92019,1.92,1.92006,2023128.0
2008-09-19 00:09:00,1.92018,1.92039,1.92018,1.92024,1505079.0
2008-09-19 00:10:00,1.92008,1.92041,1.92008,1.92041,2156459.0
2008-09-19 00:11:00,1.92037,1.9204,1.92026,1.92031,18958622.0
2008-09-19 00:12:00,1.92025,1.92025,1.92015,1.92017,5532041.0
2008-09-19 00:13:00,1.92014,1.92096,1.92014,1.92096,11375495.0
2008-09-19 00:14:00,1.92102,1.92121,1.92102,1.92121,10493074.0
2008-09-19 00:15:00,1.92134,1.92169,1.92134,1.92169,11448766.0
2008-09-19 00:16:00,1.92171,1.92193,1.92171,1.92189,3800323.0
2008-09-19 00:17:00,1.92196,1.92215,1.92192,1.92215,2489457.0
2008-09-19 00:18:00,1.92255,1.92307,1.92255,1.92307,9110748.0
2008-09-19 00:19:00,1.92329,1.92421,1.92329,1.92421,5967751.0
2008-09-19 00:20:00,1.9241,1.9243,1.9241,1.9243,7820060.0
2008-09-19 00:21:00,1.92436,1.92436,1.92397,1.92397,20834715.0
2008-09-19 00:22:00,1.92375,1.92375,1.92323,1.92327,6313996.0
2008-09-19 00:23:00,1.9233,1.92349,1.9233,1.92349,34968716.0
2008-09-19 00:24:00,1.9237,1.92428,1.9237,1.92428,3831158.0
2008-09-19 00:25:00,1.92428,1.9246,1.92428,1.9246,2844033.0
2008-09-19 00:26:00,1.92438,1.92438,1.92379,1.92379,2434080.0
2008-09-19 00:27:00,1.92379,1.92381,1.92364,1.92381,4882163.0
2008-09-19 00:28:00,1.92403,1.92452,1.92403,1.92418,7356823.0
2008-09-19 00:29:00,1.92413,1.92475,1.92413,1.92475,8692024.0
2008-09-19 00:30:00,1.92499,1.9252,1.92485,1.92485,5206379.0
2008-09-19 00:31:00,1.92456,1.92457,1.92436,1.92436,7372891.0
2008-09-19 00:32:00,1.92452,1.92469,1.92451,1.92469,4702288.0
2008-09-19 00:33:00,1.92479,1.92492,1.92479,1.92488,33488667.0
2008-09-19 00:34:00,1.92488,1.92488,1.92465,1.92487,10647353.0
2008-09-19 00:35:00,1.92494,1.92513,1.92475,1.92475,2699071.0
2008-09-19 00:36:00,1.92497,1.92498,1.92492,1.92493,5441978.0
2008-09-19 00:37:00,1.92489,1.92505,1.92484,1.92504,12233960.0
2008-09-19 00:38:00,1.92506,1.92506,1.92479,1.92492,8298414.0
2008-09-19 00:39:00,1.92503,1.92599,1.92503,1.92599,52467298.0
2008-09-19 00:40:00,1.92578,1.92578,1.92525,1.92525,9836978.0
2008-09-19 00:41:00,1.9251,1.9251,1.92484,1.92484,3349048.0
2008-09-19 00:42:00,1.92493,1.92493,1.92458,1.92458,4615876.0
2008-09-19 00:43:00,1.92455,1.92455,1.92416,1.92416,4577615.0
2008-09-19 00:44:00,1.92416,1.92416,1.92385,1.92385,7083881.0
2008-09-19 00:45:00,1.92378,1.92378,1.9232,1.9232,3191433.0
2008-09-19 00:46:00,1.92324,1.92364,1.92324,1.92363,6942620.0
2008-09-19 00:47:00,1.92369,1.92403,1.92369,1.92403,1623873.0
2008-09-19 00:48:00,1.92411,1.9244,1.92411,1.9244,17419021.0
2008-09-19 00:49:00,1.92447,1.9247,1.92447,1.92464,7933059.0
2008-09-19 00:50:00,1.92479,1.92532,1.92479,1.92501,4756965.0
2008-09-19 00:51:00,1.92512,1.92536,1.92512,1.92536,9637311.0
2008-09-19 00:52:00,1.92548,1.92629,1.92548,1.92591,8056237.0
2008-09-19 00:53:00,1.92589,1.92589,1.92553,1.92553,3603546.0
2008-09-19 00:54:00,1.92553,1.92553,1.92475,1.92475,19126882.0
2008-09-19 00:55:00,1.92479,1.92517,1.92479,1.92517,4347389.0
2008-09-19 00:56:00,1.92523,1.92537,1.92523,1.92523,6545676.0
2008-09-19 00:57:00,1.92496,1.92496,1.92421,1.92421,5889953.0
2008-09-19 00:58:00,1.92424,1.92463,1.92301,1.9245,10869597.0
2008-09-19 00:59:00,1.92468,1.9252,1.92468,1.92518,11233988.0
2008-09-19 01:00:00,1.92525,1.92541,1.92525,1.92539,5945276.0
2008-09-19 01:01:00,1.92548,1.92563,1.92534,1.92534,9661648.0
2008-09-19 01:02:00,1.92544,1.92552,1.92534,1.92552,31403422.0
2008-09-19 01:03:00,1.92542,1.92542,1.92536,1.92536,5901280.0
2008-09-19 01:04:00,1.92531,1.92531,1.92486,1.92501,6480217.0
2008-09-19 01:05:00,1.925,1.92505,1.92484,1.92494,8605940.0
2008-09-19 01:06:00,1.92527,1.92535,1.92514,1.92535,6884606.0
2008-09-19 01:07:00,1.92535,1.92551,1.92532,1.92551,8178032.0
2008-09-19 01:08:00,1.92556,1.9256,1.92517,1.9256,11347597.0
2008-09-19 01:09:00,1.92571,1.9263,1.92571,1.9263,4838872.0
2008-09-19 01:10:00,1.92642,1.92659,1.92642,1.92651,5395981.0
2008-09-19 01:11:00,1.92657,1.92676,1.92656,1.92675,1486388.0
2008-09-19 01:12:00,1.9268,1.92749,1.9268,1.92749,853062.0
2008-09-19 01:13:00,1.92753,1.92825,1.92753,1.92825,23362576.0
2008-09-19 01:14:00,1.92836,1.92848,1.9283,1.92848,3128441.0
2008-09-19 01:15:00,1.92842,1.92842,1.92831,1.92831,4731984.0
2008-09-19 01:16:00,1.92818,1.92818,1.92764,1.92802,5874982.0
2008-09-19 01:17:00,1.92804,1.92842,1.92804,1.92842,12727833.0
2008-09-19 01:18:00,1.92867,1.92874,1.92807,1.92807,4161769.0
2008-09-19 01:19:00,1.92795,1.92795,1.92731,1.92749,20941623.0
2008-09-19 01:20:00,1.92762,1.92762,1.92725,1.92745,15215141.0
2008-09-19 01:21:00,1.9273,1.9273,1.92694,1.92694,7903144.0
2008-09-19 01:22:00,1.92674,1.92684,1.92673,1.92673,5197124.0
2008-09-19 01:23:00,1.92678,1.92694,1.92678,1.92686,3678958.0
2008-09-19 01:24:00,1.92693,1.92768,1.92693,1.92768,2372844.0
2008-09-19 01:25:00,1.92775,1.92787,1.92775,1.92787,8198691.0
2008-09-19 01:26:00,1.92781,1.92813,1.9277,1.92813,6097523.0
2008-09-19 01:27:00,1.92836,1.9285,1.92813,1.92813,3935476.0
2008-09-19 01:28:00,1.92792,1.92792,1.92741,1.92741,1853774.0
2008-09-19 01:29:00,1.92721,1.92737,1.92715,1.92733,5689761.0
2008-09-19 01:30:00,1.92707,1.9271,1.92702,1.92702,5626945.0
2008-09-19 01:31:00,1.92688,1.92692,1.92668,1.92668,7134007.0
2008-09-19 01:32:00,1.92634,1.92634,1.92573,1.92573,2795150.0
2008-09-19 01:33:00,1.92566,1.92579,1.92561,1.92561,7373585.0
2008-09-19 01:34:00,1.92576,1.92586,1.92534,1.92534,3077981.0
2008-09-19 01:35:00,1.92531,1.92531,1.92493,1.92528,5990974.0
2008-09-19 01:36:00,1.92544,1.92563,1.92535,1.92535,5032427.0
2008-09-19 01:37:00,1.92519,1.92538,1.92505,1.92538,5930090.0
2008-09-19 01:38:00,1.92539,1.92539,1.92491,1.92491,3700262.0
2008-09-19 01:39:00,1.9248,1.9248,1.92417,1.92417,2470789.0
2008-09-19 01:40:00,1.92382,1.92382,1.92324,1.9234,9575923.0
2008-09-19 01:41:00,1.92362,1.92411,1.92362,1.92411,5128683.0
2008-09-19 01:42:00,1.92418,1.92426,1.92403,1.92403,9273624.0
2008-09-19 01:43:00,1.92415,1.92415,1.92397,1.92408,5518464.0
2008-09-19 01:44:00,1.92396,1.92396,1.92359,1.92359,8712897.0
2008-09-19 01:45:00,1.92343,1.9235,1.92335,1.92343,8192456.0
2008-09-19 01:46:00,1.92355,1.9237,1.92355,1.9237,8313824.0
2008-09-19 01:47:00,1.92366,1.92366,1.92348,1.92348,16539596.0
2008-09-19 01:48:00,1.92339,1.92339,1.92317,1.92324,10550556.0
2008-09-19 01:49:00,1.92322,1.92352,1.92185,1.92352,10430040.0
2008-09-19 01:50:00,1.92371,1.92387,1.9235,1.9235,8002842.0
2008-09-19 01:51:00,1.92335,1.92335,1.92315,1.92331,9834952.0
2008-09-19 01:52:00,1.92319,1.9235,1.92319,1.9235,8077631.0
2008-09-19 01:53:00,1.92367,1.92421,1.92367,1.92421,10848194.0
2008-09-19 01:54:00,1.92443,1.92459,1.92443,1.92453,13009996.0
2008-09-19 01:55:00,1.92428,1.92428,1.92349,1.92349,5370632.0
2008-09-19 01:56:00,1.92349,1.92413,1.92349,1.92413,7356459.0
2008-09-19 01:57:00,1.92449,1.92449,1.92412,1.92412,4613989.0
2008-09-19 01:58:00,1.92458,1.92558,1.92458,1.92558,5874900.0
2008-09-19 01:59:00,1.92565,1.92565,1.92536,1.92557,3348648.0
2008-09-19 02:00:00,1.92581,1.92585,1.92521,1.92521,12093259.0
2008-09-19 02:01:00,1.92528,1.92528,1.92486,1.92489,3927204.0
2008-09-19 02:02:00,1.92445,1.92476,1.92445,1.92447,10641156.0
2008-09-19 02:03:00,1.92467,1.92488,1.92417,1.92417,7854781.0
2008-09-19 02:04:00,1.92412,1.92412,1.92311,1.92311,10434680.0
2008-09-19 02:05:00,1.92324,1.92381,1.92324,1.92381,2645740.0
2008-09-19 02:06:00,1.92389,1.92389,1.92342,1.92342,5688361.0
2008-09-19 02:07:00,1.92339,1.92339,1.92321,1.92321,3933703.0
2008-09-19 02:08:00,1.92302,1.92302,1.9223,1.9223,16258114.0
2008-09-19 02:09:00,1.92239,1.92239,1.92219,1.92221,3081952.0
2008-09-19 02:10:00,1.92229,1.92239,1.92171,1.92171,3246936.0
2008-09-19 02:11:00,1.92146,1.92146,1.92082,1.92082,7827717.0
2008-09-19 02:12:00,1.92049,1.92049,1.91999,1.91999,7364526.0
2008-09-19 02:13:00,1.92005,1.92005,1.91977,1.91977,2207856.0
2008-09-19 02:14:00,1.91964,1.91964,1.91873,1.91874,9053324.0
2008-09-19 02:15:00,1.91853,1.91853,1.91799,1.91799,6405546.0
2008-09-19 02:16:00,1.91803,1.91861,1.91803,1.91861,8231812.0
2008-09-19 02:17:00,1.91877,1.91894,1.91876,1.91891,4039142.0
2008-09-19 02:18:00,1.91865,1.91891,1.91824,1.91824,11550839.0
2008-09-19 02:19:00,1.91791,1.91791,1.91742,1.91742,5286329.0
2008-09-19 02:20:00,1.91743,1.91764,1.91743,1.91755,10183376.0
2008-09-19 02:21:00,1.91757,1.91757,1.9172,1.91747,8027691.0
2008-09-19 02:22:00,1.91734,1.91742,1.91705,1.91705,7779239.0
2008-09-19 02:23:00,1.91692,1.91692,1.9167,1.91688,12355527.0
2008-09-19 02:24:00,1.91681,1.91736,1.91681,1.91736,5880487.0
2008-09-19 02:25:00,1.91754,1.91812,1.91754,1.91812,5862813.0
2008-09-19 02:26:00,1.91828,1.91842,1.91828,1.91832,3323336.0
2008-09-19 02:27:00,1.91789,1.91789,1.91768,1.91768,9785028.0
2008-09-19 02:28:00,1.91755,1.91757,1.91703,1.91732,7445403.0
2008-09-19 02:29:00,1.91731,1.91741,1.9171,1.91738,7441860.0
2008-09-19 02:30:00,1.91716,1.91716,1.91674,1.91692,6013028.0
2008-09-19 02:31:00,1.9169,1.91731,1.9169,1.91731,5427742.0
2008-09-19 02:32:00,1.91729,1.91729,1.91711,1.91711,10769700.0
2008-09-19 02:33:00,1.91697,1.91723,1.91697,1.91723,5308406.0
2008-09-19 02:34:00,1.91746,1.91782,1.91746,1.91766,9389407.0
2008-09-19 02:35:00,1.91774,1.91796,1.91754,1.91796,12037738.0
2008-09-19 02:36:00,1.91816,1.91841,1.91816,1.91841,1198455.0
2008-09-19 02:37:00,1.91861,1.91873,1.91858,1.91869,4184723.0
2008-09-19 02:38:00,1.91888,1.91916,1.91882,1.91909,11758105.0
2008-09-19 02:39:00,1.91884,1.91884,1.91861,1.91861,3744079.0
2008-09-19 02:40:00,1.91852,1.91852,1.91777,1.91777,3009679.0
2008-09-19 02:41:00,1.91777,1.91801,1.91765,1.91801,1368800.0
2008-09-19 02:42:00,1.91841,1.91877,1.91841,1.91876,16828561.0
2008-09-19 02:43:00,1.91885,1.91885,1.91869,1.91884,3729837.0
2008-09-19 02:44:00,1.91878,1.91878,1.91831,1.91844,9925786.0
2008-09-19 02:45:00,1.91847,1.91916,1.91847,1.91869,3887790.0
2008-09-19 02:46:00,1.91878,1.91953,1.91878,1.91953,11896321.0
2008-09-19 02:47:00,1.91956,1.92013,1.91956,1.92013,11343292.0
2008-09-19 02:48:00,1.92026,1.92034,1.92005,1.9201,3064757.0
2008-09-19 02:49:00,1.92005,1.92013,1.91859,1.92013,4919030.0
2008-09-19 02:50:00,1.92027,1.92035,1.92006,1.92019,8677320.0
2008-09-19 02:51:00,1.9203,1.92056,1.92029,1.92055,16966881.0
2008-09-19 02:52:00,1.92039,1.92039,1.92009,1.92034,8374943.0
2008-09-19 02:53:00,1.92043,1.9206,1.92043,1.92057,2552117.0
2008-09-19 02:54:00,1.92048,1.92048,1.91996,1.92001,6711652.0
2008-09-19 02:55:00,1.91976,1.91976,1.91913,1.91913,7470873.0
2008-09-19 02:56:00,1.91915,1.91917,1.91901,1.91901,5653440.0
2008-09-19 02:57:00,1.91905,1.91932,1.91905,1.91931,18027392.0
2008-09-19 02:58:00,1.91932,1.91947,1.9193,1.91933,10828030.0
2008-09-19 02:59:00,1.91887,1.91887,1.91796,1.91796,9238757.0
2008-09-19 03:00:00,1.91798,1.9181,1.91797,1.9181,5568354.0
2008-09-19 03:01:00,1.91817,1.91829,1.91815,1.91815,17151922.0
2008-09-19 03:02:00,1.91831,1.91855,1.9183,1.91855,9918276.0
2008-09-19 03:03:00,1.91854,1.91854,1.91824,1.91828,7337322.0
2008-09-19 03:04:00,1.91805,1.9182,1.91805,1.91817,4968797.0
2008-09-19 03:05:00,1.91803,1.91817,1.91803,1.91808,3793630.0
2008-09-19 03:06:00,1.91815,1.91825,1.91782,1.91817,6642415.0
2008-09-19 03:07:00,1.91814,1.91814,1.91747,1.91747,7398415.0
2008-09-19 03:08:00,1.91742,1.9175,1.91717,1.91723,3808877.0
2008-09-19 03:09:00,1.91749,1.91827,1.91749,1.91827,4812791.0
2008-09-19 03:10:00,1.91868,1.91892,1.91864,1.91892,14660084.0
2008-09-19 03:11:00,1.91905,1.91915,1.91868,1.91868,15059963.0
2008-09-19 03:12:00,1.91856,1.91856,1.91841,1.91846,1440331.0
2008-09-19 03:13:00,1.91845,1.91845,1.91829,1.91843,6705965.0
2008-09-19 03:14:00,1.91838,1.91838,1.9181,1.9181,7709580.0
2008-09-19 03:15:00,1.91799,1.91799,1.91775,1.91775,3394979.0
2008-09-19 03:16:00,1.91776,1.91793,1.91765,1.91789,5150478.0
2008-09-19 03:17:00,1.91786,1.91823,1.91784,1.91823,7479610.0
2008-09-19 03:18:00,1.91817,1.91817,1.91755,1.91799,7172848.0
2008-09-19 03:19:00,1.91809,1.91845,1.91809,1.91845,1802762.0
2008-09-19 03:20:00,1.91872,1.91929,1.91872,1.91929,3359239.0
2008-09-19 03:21:00,1.91914,1.9193,1.91908,1.9193,13625963.0
2008-09-19 03:22:00,1.91925,1.9194,1.9191,1.9194,9229982.0
2008-09-19 03:23:00,1.9195,1.91971,1.91935,1.91935,4962982.0
2008-09-19 03:24:00,1.9195,1.91966,1.9195,1.91951,9129785.0
2008-09-19 03:25:00,1.91963,1.9197,1.91941,1.9197,4446359.0
2008-09-19 03:26:00,1.91997,1.92068,1.91997,1.92068,10365675.0
2008-09-19 03:27:00,1.92075,1.92122,1.92075,1.92092,18461785.0
2008-09-19 03:28:00,1.92079,1.92096,1.92069,1.92096,7243965.0
2008-09-19 03:29:00,1.92108,1.92122,1.92097,1.92122,10993055.0
2008-09-19 03:30:00,1.92128,1.92165,1.9212,1.92165,9860906.0
2008-09-19 03:31:00,1.9218,1.92211,1.9218,1.92211,19556176.0
2008-09-19 03:32:00,1.92224,1.92224,1.92203,1.92203,13705129.0
2008-09-19 03:33:00,1.92198,1.922,1.92185,1.92191,5601659.0
2008-09-19 03:34:00,1.92192,1.9221,1.92192,1.92195,4387545.0
2008-09-19 03:35:00,1.92185,1.92207,1.92185,1.92191,3805990.0
2008-09-19 03:36:00,1.92187,1.92197,1.92148,1.92197,9134800.0
2008-09-19 03:37:00,1.92195,1.92217,1.92178,1.92217,8321562.0
2008-09-19 03:38:00,1.92222,1.92231,1.9222,1.92224,6185599.0
2008-09-19 03:39:00,1.92209,1.92228,1.92209,1.92215,3184566.0
2008-09-19 03:40:00,1.92205,1.92206,1.9219,1.9219,15940930.0
2008-09-19 03:41:00,1.92176,1.92176,1.9217,1.92173,5140396.0
2008-09-19 03:42:00,1.92178,1.92191,1.92178,1.92191,4517434.0
2008-09-19 03:43:00,1.92166,1.92167,1.92137,1.92137,18272669.0
2008-09-19 03:44:00,1.92128,1.92128,1.92108,1.92108,9651359.0
2008-09-19 03:45:00,1.92106,1.92113,1.92106,1.92107,1068931.0
2008-09-19 03:46:00,1.92112,1.92161,1.92112,1.92161,12103608.0
2008-09-19 03:47:00,1.92155,1.9219,1.92149,1.92176,8148582.0
2008-09-19 03:48:00,1.92172,1.92172,1.92145,1.92145,7779971.0
2008-09-19 03:49:00,1.92113,1.92113,1.92019,1.92019,4698445.0
2008-09-19 03:50:00,1.92003,1.92003,1.91981,1.91981,2771174.0
2008-09-19 03:51:00,1.91986,1.92001,1.91981,1.91981,3429279.0
2008-09-19 03:52:00,1.9198,1.91997,1.91969,1.91997,11418285.0
2008-09-19 03:53:00,1.9202,1.92047,1.92015,1.92047,8105573.0
2008-09-19 03:54:00,1.92066,1.92089,1.92059,1.92089,2624703.0
2008-09-19 03:55:00,1.92083,1.92083,1.92041,1.92043,11999516.0
2008-09-19 03:56:00,1.92043,1.92061,1.9203,1.9206,9435770.0
2008-09-19 03:57:00,1.92058,1.92058,1.92011,1.92011,2633150.0
2008-09-19 03:58:00,1.92003,1.92003,1.919,1.919,8400885.0
2008-09-19 03:59:00,1.91901,1.91921,1.91883,1.91921,37942049.0
2008-09-19 04:00:00,1.91926,1.91933,1.91906,1.91906,4445518.0
2008-09-19 04:01:00,1.91887,1.91898,1.91882,1.91894,6117804.0
2008-09-19 04:02:00,1.9189,1.91895,1.91879,1.91895,3808607.0
2008-09-19 04:03:00,1.91909,1.91953,1.91909,1.91939,4245872.0
2008-09-19 04:04:00,1.919,1.919,1.91866,1.91869,5784012.0
2008-09-19 04:05:00,1.91859,1.91859,1.91837,1.91845,9716216.0
2008-09-19 04:06:00,1.91846,1.91872,1.91846,1.91872,3298098.0
2008-09-19 04:07:00,1.91898,1.91936,1.91898,1.91936,3711487.0
2008-09-19 04:08:00,1.91948,1.91976,1.91935,1.91976,5361684.0
2008-09-19 04:09:00,1.91991,1.92008,1.91987,1.91998,13570371.0
2008-09-19 04:10:00,1.91995,1.91995,1.91934,1.91934,8484719.0
2008-09-19 04:11:00,1.91918,1.91938,1.91918,1.91938,4192542.0
2008-09-19 04:12:00,1.91944,1.91944,1.91885,1.91885,4902734.0
2008-09-19 04:13:00,1.91909,1.91938,1.91909,1.91927,10806205.0
2008-09-19 04:14:00,1.91925,1.91925,1.9184,1.9184,7376605.0
2008-09-19 04:15:00,1.91862,1.91892,1.91848,1.9189,4874695.0
2008-09-19 04:16:00,1.91893,1.91896,1.91859,1.91859,5303772.0
2008-09-19 04:17:00,1.91849,1.91849,1.91815,1.91824,5309505.0
2008-09-19 04:18:00,1.91826,1.91839,1.9181,1.91829,2833365.0
2008-09-19 04:19:00,1.91842,1.91858,1.91839,1.91858,9228604.0
2008-09-19 04:20:00,1.9186,1.91871,1.9185,1.9185,3534061.0
2008-09-19 04:21:00,1.91855,1.91857,1.91847,1.91847,11808176.0
2008-09-19 04:22:00,1.91843,1.91875,1.91843,1.91866,13090269.0
2008-09-19 04:23:00,1.91876,1.919,1.91864,1.91864,5254120.0
2008-09-19 04:24:00,1.91856,1.9187,1.91856,1.9187,13700737.0
2008-09-19 04:25:00,1.91866,1.91869,1.91814,1.91826,8673475.0
2008-09-19 04:26:00,1.91829,1.91829,1.91741,1.91741,15363897.0
2008-09-19 04:27:00,1.91713,1.91713,1.91669,1.91689,3389772.0
2008-09-19 04:28:00,1.91677,1.91677,1.91651,1.91655,7987175.0
2008-09-19 04:29:00,1.91648,1.91659,1.91616,1.91616,7299490.0
2008-09-19 04:30:00,1.91656,1.91678,1.9165,1.91678,10507862.0
2008-09-19 04:31:00,1.91696,1.91776,1.91696,1.91776,5232780.0
2008-09-19 04:32:00,1.91778,1.91778,1.91755,1.91755,7568365.0
2008-09-19 04:33:00,1.91736,1.91736,1.91662,1.91662,8130335.0
2008-09-19 04:34:00,1.91649,1.91678,1.91649,1.91678,9408357.0
2008-09-19 04:35:00,1.91688,1.91717,1.91688,1.91689,5683794.0
2008-09-19 04:36:00,1.91701,1.91714,1.91693,1.91693,3316750.0
2008-09-19 04:37:00,1.91693,1.91693,1.91668,1.91687,10291472.0
2008-09-19 04:38:00,1.9169,1.91718,1.9169,1.91718,3837869.0
2008-09-19 04:39:00,1.91721,1.9173,1.91717,1.91725,2691508.0
2008-09-19 04:40:00,1.91727,1.91727,1.91706,1.91714,28405593.0
2008-09-19 04:41:00,1.91747,1.91796,1.91747,1.91796,2781401.0
2008-09-19 04:42:00,1.91804,1.91813,1.91758,1.91813,6689077.0
2008-09-19 04:43:00,1.91815,1.91846,1.91815,1.91846,2984123.0
2008-09-19 04:44:00,1.91836,1.91836,1.91782,1.91782,4945143.0
2008-09-19 04:45:00,1.91776,1.91787,1.91739,1.91739,8313610.0
2008-09-19 04:46:00,1.91734,1.91734,1.91657,1.91657,6370365.0
2008-09-19 04:47:00,1.91644,1.91661,1.91637,1.91637,5418544.0
2008-09-19 04:48:00,1.91613,1.91613,1.91597,1.91599,4235357.0
2008-09-19 04:49:00,1.91594,1.91608,1.91582,1.91608,7456888.0
2008-09-19 04:50:00,1.91619,1.91647,1.91619,1.91647,897704.0
2008-09-19 04:51:00,1.91633,1.91679,1.91633,1.91679,4155180.0
2008-09-19 04:52:00,1.91699,1.91754,1.91699,1.91745,5513303.0
2008-09-19 04:53:00,1.91789,1.9185,1.91789,1.9185,5347485.0
2008-09-19 04:54:00,1.91719,1.91899,1.91719,1.91834,7689314.0
2008-09-19 04:55:00,1.9183,1.91874,1.9183,1.91874,3981706.0
2008-09-19 04:56:00,1.91881,1.91893,1.91854,1.91854,5482887.0
2008-09-19 04:57:00,1.91843,1.91865,1.91843,1.91858,11599933.0
2008-09-19 04:58:00,1.91849,1.91849,1.91836,1.91838,11297361.0
2008-09-19 04:59:00,1.91837,1.91847,1.91824,1.91847,13084911.0
2008-09-19 05:00:00,1.91839,1.91853,1.91836,1.91852,3044659.0
2008-09-19 05:01:00,1.91874,1.91938,1.91874,1.9193,3724021.0
2008-09-19 05:02:00,1.91929,1.91966,1.91929,1.91966,6183166.0
2008-09-19 05:03:00,1.91975,1.91993,1.91973,1.91993,18210307.0
2008-09-19 05:04:00,1.9199,1.92006,1.9199,1.92006,6450152.0
2008-09-19 05:05:00,1.91996,1.92027,1.91987,1.91987,22125671.0
2008-09-19 05:06:00,1.91987,1.91987,1.91954,1.91954,18067326.0
2008-09-19 05:07:00,1.91947,1.91954,1.9194,1.9194,5665795.0
2008-09-19 05:08:00,1.91935,1.91935,1.91905,1.91905,5531961.0
2008-09-19 05:09:00,1.91896,1.91901,1.91863,1.91893,7669092.0
2008-09-19 05:10:00,1.91907,1.91926,1.91893,1.91893,7158240.0
2008-09-19 05:11:00,1.91887,1.91892,1.91873,1.91892,6448824.0
2008-09-19 05:12:00,1.91887,1.91887,1.91861,1.91861,8999878.0
2008-09-19 05:13:00,1.91858,1.91858,1.91838,1.91839,21562954.0
2008-09-19 05:14:00,1.91825,1.91825,1.91783,1.91786,5713525.0
2008-09-19 05:15:00,1.91803,1.91832,1.91803,1.91807,9670421.0
2008-09-19 05:16:00,1.91802,1.91802,1.91772,1.91772,9779588.0
2008-09-19 05:17:00,1.91773,1.9179,1.91773,1.9179,4897282.0
2008-09-19 05:18:00,1.91785,1.9183,1.91776,1.9183,6317443.0
2008-09-19 05:19:00,1.91838,1.9184,1.91815,1.91815,8748974.0
2008-09-19 05:20:00,1.91817,1.9182,1.91792,1.91792,3911051.0
2008-09-19 05:21:00,1.91805,1.91807,1.91753,1.91796,8178141.0
2008-09-19 05:22:00,1.91811,1.9184,1.91811,1.91829,4385402.0
2008-09-19 05:23:00,1.91795,1.91795,1.91727,1.91727,8366892.0
2008-09-19 05:24:00,1.91715,1.91715,1.91708,1.91709,2495238.0
2008-09-19 05:25:00,1.91694,1.91714,1.91694,1.91714,11503733.0
2008-09-19 05:26:00,1.91719,1.91734,1.91719,1.91734,5929281.0
2008-09-19 05:27:00,1.9175,1.91782,1.9175,1.91782,9301913.0
2008-09-19 05:28:00,1.9179,1.91803,1.91785,1.91787,9541169.0
2008-09-19 05:29:00,1.91775,1.91775,1.91753,1.91757,7297250.0
2008-09-19 05:30:00,1.91768,1.91786,1.91768,1.91775,8219337.0
2008-09-19 05:31:00,1.91795,1.91826,1.91795,1.91823,14331867.0
2008-09-19 05:32:00,1.91799,1.91799,1.91765,1.9177,11219418.0
2008-09-19 05:33:00,1.9176,1.91789,1.9175,1.9175,16982464.0
2008-09-19 05:34:00,1.91745,1.91745,1.91726,1.91726,19191652.0
2008-09-19 05:35:00,1.91723,1.9177,1.91718,1.9177,4250768.0
2008-09-19 05:36:00,1.9177,1.9177,1.91752,1.91755,12629493.0
2008-09-19 05:37:00,1.91754,1.91765,1.91703,1.91751,6056870.0
2008-09-19 05:38:00,1.91747,1.91765,1.91747,1.91765,9579104.0
2008-09-19 05:39:00,1.91765,1.91785,1.91733,1.91785,6078416.0
2008-09-19 05:40:00,1.91786,1.91805,1.9178,1.91805,7524981.0
2008-09-19 05:41:00,1.9179,1.9181,1.9179,1.9181,3296671.0
2008-09-19 05:42:00,1.91813,1.91813,1.91794,1.91802,21571502.0
2008-09-19 05:43:00,1.91788,1.91813,1.91788,1.91813,2472643.0
2008-09-19 05:44:00,1.91819,1.91819,1.91802,1.91818,15259594.0
2008-09-19 05:45:00,1.91832,1.91836,1.91824,1.91824,4551624.0
2008-09-19 05:46:00,1.91823,1.91829,1.91812,1.91827,23559674.0
2008-09-19 05:47:00,1.91834,1.91856,1.91834,1.91852,8590440.0
2008-09-19 05:48:00,1.91823,1.91836,1.91815,1.91828,6859228.0
2008-09-19 05:49:00,1.91814,1.91822,1.91801,1.91801,7788116.0
2008-09-19 05:50:00,1.91783,1.91785,1.91764,1.91785,17804568.0
2008-09-19 05:51:00,1.9177,1.91803,1.91767,1.91798,7314292.0
2008-09-19 05:52:00,1.91809,1.91809,1.91777,1.9179,17148897.0
2008-09-19 05:53:00,1.91808,1.91828,1.91783,1.91824,6818164.0
2008-09-19 05:54:00,1.91841,1.91849,1.91816,1.91833,4916676.0
2008-09-19 05:55:00,1.91809,1.91809,1.91776,1.918,7476535.0
2008-09-19 05:56:00,1.91805,1.91813,1.91782,1.91782,2615683.0
2008-09-19 05:57:00,1.91787,1.91821,1.91779,1.91789,12900267.0
2008-09-19 05:58:00,1.91773,1.91773,1.91748,1.91748,2962048.0
2008-09-19 05:59:00,1.91754,1.91765,1.91744,1.91765,11384948.0
2008-09-19 06:00:00,1.9177,1.9179,1.9177,1.9179,22852028.0
2008-09-19 06:01:00,1.91775,1.91805,1.91735,1.91805,16480378.0
2008-09-19 06:02:00,1.91814,1.91833,1.91814,1.91824,21851928.0
2008-09-19 06:03:00,1.91825,1.91837,1.91825,1.91837,8072398.0
2008-09-19 06:04:00,1.91803,1.91852,1.91803,1.91819,5473186.0
2008-09-19 06:05:00,1.91809,1.91809,1.91769,1.91769,4082043.0
2008-09-19 06:06:00,1.91764,1.91767,1.91721,1.91761,4088521.0
2008-09-19 06:07:00,1.91768,1.91783,1.91768,1.91769,7206367.0
2008-09-19 06:08:00,1.91763,1.91786,1.91763,1.91786,4020486.0
2008-09-19 06:09:00,1.91794,1.91804,1.9179,1.9179,9451044.0
2008-09-19 06:10:00,1.91809,1.91815,1.91793,1.91815,7344486.0
2008-09-19 06:11:00,1.91826,1.9185,1.91826,1.91848,3613944.0
2008-09-19 06:12:00,1.91842,1.91842,1.91806,1.91806,30625876.0
2008-09-19 06:13:00,1.91807,1.91822,1.91773,1.91773,11295600.0
2008-09-19 06:14:00,1.91755,1.91755,1.91716,1.91716,8468187.0
2008-09-19 06:15:00,1.91699,1.91703,1.91684,1.91693,13869487.0
2008-09-19 06:16:00,1.9169,1.9169,1.91674,1.91677,4035179.0
2008-09-19 06:17:00,1.91669,1.91669,1.91639,1.91639,12753717.0
2008-09-19 06:18:00,1.91607,1.91607,1.91572,1.91572,4722182.0
2008-09-19 06:19:00,1.91562,1.91562,1.91507,1.91507,5491431.0
2008-09-19 06:20:00,1.9152,1.91561,1.91508,1.91561,4776484.0
2008-09-19 06:21:00,1.91574,1.91592,1.91571,1.91591,10523018.0
2008-09-19 06:22:00,1.91599,1.91657,1.91581,1.91657,6057657.0
2008-09-19 06:23:00,1.91678,1.91713,1.91678,1.91713,5722644.0
2008-09-19 06:24:00,1.91729,1.91769,1.91722,1.91769,4381344.0
2008-09-19 06:25:00,1.9176,1.9176,1.91731,1.91742,39567311.0
2008-09-19 06:26:00,1.91757,1.91775,1.91757,1.91758,9451858.0
2008-09-19 06:27:00,1.9176,1.91776,1.91735,1.9177,6670193.0
2008-09-19 06:28:00,1.91776,1.91793,1.91776,1.91792,6861620.0
2008-09-19 06:29:00,1.91795,1.91795,1.91775,1.91795,11811261.0
2008-09-19 06:30:00,1.91779,1.91779,1.91763,1.91763,11945271.0
2008-09-19 06:31:00,1.91742,1.91749,1.91725,1.91729,9653900.0
2008-09-19 06:32:00,1.91717,1.91717,1.91684,1.91684,7989328.0
2008-09-19 06:33:00,1.91684,1.91684,1.91638,1.91653,7863850.0
2008-09-19 06:34:00,1.91658,1.9168,1.91645,1.9168,6576124.0
2008-09-19 06:35:00,1.91691,1.91707,1.91675,1.91707,4826083.0
2008-09-19 06:36:00,1.91703,1.91703,1.91677,1.91689,6296083.0
2008-09-19 06:37:00,1.91692,1.91694,1.91678,1.9169,2796834.0
2008-09-19 06:38:00,1.91684,1.91707,1.91676,1.91705,16837018.0
2008-09-19 06:39:00,1.91725,1.91793,1.91725,1.91777,6615692.0
2008-09-19 06:40:00,1.9175,1.9175,1.91656,1.91656,2703055.0
2008-09-19 06:41:00,1.91658,1.91672,1.91651,1.91672,9693108.0
2008-09-19 06:42:00,1.9169,1.91705,1.9168,1.91705,4231070.0
2008-09-19 06:43:00,1.917,1.91702,1.91679,1.91679,11849381.0
2008-09-19 06:44:00,1.91672,1.91685,1.91662,1.91685,6889834.0
2008-09-19 06:45:00,1.91665,1.91665,1.9162,1.91629,2591521.0
2008-09-19 06:46:00,1.91642,1.91683,1.91642,1.91677,5845609.0
2008-09-19 06:47:00,1.9168,1.91692,1.9168,1.91687,6218755.0
2008-09-19 06:48:00,1.91673,1.91692,1.91671,1.91677,3263589.0
2008-09-19 06:49:00,1.91691,1.9174,1.91691,1.9174,4316538.0
2008-09-19 06:50:00,1.91732,1.91742,1.91706,1.91737,10595335.0
2008-09-19 06:51:00,1.9175,1.91758,1.91746,1.91748,13304188.0
2008-09-19 06:52:00,1.91748,1.91757,1.91741,1.91741,14664124.0
2008-09-19 06:53:00,1.91737,1.91745,1.91722,1.91745,3008262.0
2008-09-19 06:54:00,1.91761,1.91773,1.91761,1.91768,9129548.0
2008-09-19 06:55:00,1.9177,1.9177,1.91744,1.91744,5216399.0
2008-09-19 06:56:00,1.91749,1.91749,1.91688,1.91688,10709081.0
2008-09-19 06:57:00,1.91682,1.91682,1.91652,1.91667,6950737.0
2008-09-19 06:58:00,1.91661,1.91678,1.91651,1.91678,1924069.0
2008-09-19 06:59:00,1.91692,1.91705,1.91692,1.91704,4627327.0
2008-09-19 07:00:00,1.91694,1.91694,1.91667,1.91667,18921653.0
2008-09-19 07:01:00,1.91667,1.91673,1.91655,1.91655,6667077.0
2008-09-19 07:02:00,1.91651,1.91653,1.91641,1.91641,3410291.0
2008-09-19 07:03:00,1.91628,1.91628,1.91586,1.91586,6702178.0
2008-09-19 07:04:00,1.91575,1.91586,1.9155,1.9155,3501699.0
2008-09-19 07:05:00,1.91533,1.91533,1.91465,1.91465,14581169.0
2008-09-19 07:06:00,1.91465,1.91519,1.91465,1.91519,10090279.0
2008-09-19 07:07:00,1.91507,1.91507,1.91427,1.91427,12664550.0
2008-09-19 07:08:00,1.9142,1.9142,1.91398,1.91398,16969443.0
2008-09-19 07:09:00,1.91394,1.91423,1.91394,1.91423,9819762.0
2008-09-19 07:10:00,1.91431,1.91449,1.9143,1.91449,54297147.0
2008-09-19 07:11:00,1.91438,1.91438,1.914,1.91435,3317136.0
2008-09-19 07:12:00,1.91439,1.91478,1.91434,1.91478,22337938.0
2008-09-19 07:13:00,1.91492,1.91549,1.91492,1.91549,3704878.0
2008-09-19 07:14:00,1.91555,1.91621,1.91555,1.91621,4178281.0
2008-09-19 07:15:00,1.91632,1.91689,1.91632,1.91661,3793886.0
2008-09-19 07:16:00,1.91693,1.91693,1.91657,1.91657,7541335.0
2008-09-19 07:17:00,1.9165,1.91652,1.91607,1.91652,12984945.0
2008-09-19 07:18:00,1.91638,1.91662,1.91638,1.91654,5876996.0
2008-09-19 07:19:00,1.9166,1.9166,1.91643,1.91643,5338662.0
2008-09-19 07:20:00,1.91653,1.91709,1.91653,1.91709,3854368.0
2008-09-19 07:21:00,1.91701,1.91701,1.91659,1.91659,7519362.0
2008-09-19 07:22:00,1.91645,1.91645,1.91589,1.91589,5199803.0
2008-09-19 07:23:00,1.91575,1.91575,1.91562,1.91562,6987089.0
2008-09-19 07:24:00,1.91551,1.91567,1.91551,1.91565,4552400.0
2008-09-19 07:25:00,1.91549,1.91549,1.91443,1.91443,4807616.0
2008-09-19 07:26:00,1.91437,1.91447,1.91408,1.91408,6605378.0
2008-09-19 07:27:00,1.91407,1.91426,1.91399,1.91426,3576348.0
2008-09-19 07:28:00,1.91415,1.91415,1.91393,1.91393,12704907.0
2008-09-19 07:29:00,1.9138,1.9138,1.91229,1.91229,6597051.0
2008-09-19 07:30:00,1.91202,1.91213,1.91153,1.91153,9751517.0
2008-09-19 07:31:00,1.91142,1.91171,1.91134,1.91134,3551478.0
2008-09-19 07:32:00,1.91141,1.91141,1.91131,1.91131,4530392.0
2008-09-19 07:33:00,1.91137,1.91179,1.91133,1.91179,4002142.0
2008-09-19 07:34:00,1.91186,1.9119,1.9116,1.9116,15247673.0
2008-09-19 07:35:00,1.91165,1.91196,1.91165,1.91196,2793012.0
2008-09-19 07:36:00,1.91194,1.91195,1.91184,1.91186,3837941.0
2008-09-19 07:37:00,1.91193,1.91196,1.91172,1.91172,18215971.0
2008-09-19 07:38:00,1.9117,1.91188,1.9117,1.91187,3027120.0
2008-09-19 07:39:00,1.912,1.91221,1.91191,1.91221,3209397.0
2008-09-19 07:40:00,1.91209,1.91221,1.9118,1.9118,2170090.0
2008-09-19 07:41:00,1.91177,1.91199,1.91176,1.91199,5497658.0
2008-09-19 07:42:00,1.91193,1.91201,1.91193,1.91201,3234447.0
2008-09-19 07:43:00,1.91199,1.91233,1.91192,1.91233,7354625.0
2008-09-19 07:44:00,1.91224,1.91296,1.91224,1.91295,34312627.0
2008-09-19 07:45:00,1.91297,1.91328,1.91276,1.91328,2014319.0
2008-09-19 07:46:00,1.91341,1.91341,1.91272,1.91313,3910874.0
2008-09-19 07:47:00,1.91304,1.91304,1.91258,1.91258,10742607.0
2008-09-19 07:48:00,1.91243,1.91243,1.91226,1.91239,3468349.0
2008-09-19 07:49:00,1.91248,1.91289,1.91248,1.91289,11013283.0
2008-09-19 07:50:00,1.913,1.913,1.91279,1.91282,5813101.0
2008-09-19 07:51:00,1.91281,1.91317,1.91277,1.91312,7829488.0
2008-09-19 07:52:00,1.91315,1.91362,1.91315,1.91362,7551763.0
2008-09-19 07:53:00,1.91396,1.91424,1.91396,1.91424,6376961.0
2008-09-19 07:54:00,1.91434,1.91479,1.91418,1.91479,10028926.0
2008-09-19 07:55:00,1.91478,1.91489,1.91472,1.91485,2984289.0
2008-09-19 07:56:00,1.91485,1.91492,1.91466,1.91473,13682947.0
2008-09-19 07:57:00,1.91481,1.9152,1.9148,1.9152,6543880.0
2008-09-19 07:58:00,1.91505,1.91505,1.91466,1.91476,3122245.0
2008-09-19 07:59:00,1.9147,1.9147,1.91455,1.91469,2294987.0
2008-09-19 08:00:00,1.91476,1.91516,1.91476,1.91493,5261513.0
2008-09-19 08:01:00,1.91495,1.91534,1.91495,1.91534,11518069.0
2008-09-19 08:02:00,1.91541,1.91565,1.91521,1.91521,3711683.0
2008-09-19 08:03:00,1.9151,1.91515,1.91498,1.91507,7105597.0
2008-09-19 08:04:00,1.91497,1.91497,1.91416,1.91416,4436784.0
2008-09-19 08:05:00,1.91403,1.91404,1.91384,1.914,7379758.0
2008-09-19 08:06:00,1.91401,1.91408,1.91355,1.91403,1907893.0
2008-09-19 08:07:00,1.91404,1.91413,1.91389,1.91406,10566958.0
2008-09-19 08:08:00,1.91384,1.91384,1.91291,1.91301,5027826.0
2008-09-19 08:09:00,1.91292,1.91343,1.91292,1.91343,8159071.0
2008-09-19 08:10:00,1.91351,1.91479,1.91351,1.91479,2457710.0
2008-09-19 08:11:00,1.91497,1.91608,1.91497,1.91583,3268397.0
2008-09-19 08:12:00,1.91568,1.91587,1.91527,1.91545,4158252.0
2008-09-19 08:13:00,1.91535,1.91639,1.91535,1.91639,2833937.0
2008-09-19 08:14:00,1.91652,1.91658,1.91593,1.91593,5894953.0
2008-09-19 08:15:00,1.91583,1.91585,1.91553,1.91553,11672387.0
2008-09-19 08:16:00,1.91552,1.91559,1.91538,1.91554,10633705.0
2008-09-19 08:17:00,1.91547,1.91631,1.91547,1.91631,7197738.0
2008-09-19 08:18:00,1.9167,1.91713,1.9167,1.91703,17812077.0
2008-09-19 08:19:00,1.9171,1.91718,1.91676,1.91718,5591887.0
2008-09-19 08:20:00,1.91712,1.91712,1.91626,1.91626,10768717.0
2008-09-19 08:21:00,1.91628,1.91628,1.9157,1.9157,4458672.0
2008-09-19 08:22:00,1.91541,1.91541,1.91468,1.91468,6707264.0
2008-09-19 08:23:00,1.91485,1.91544,1.91485,1.91544,3617459.0
2008-09-19 08:24:00,1.91542,1.91568,1.91489,1.91568,5480209.0
2008-09-19 08:25:00,1.916,1.91674,1.916,1.91674,10761625.0
2008-09-19 08:26:00,1.91681,1.91697,1.9163,1.9163,8441220.0
2008-09-19 08:27:00,1.91635,1.91681,1.91635,1.91681,4135570.0
2008-09-19 08:28:00,1.91706,1.91743,1.91702,1.91702,7530110.0
2008-09-19 08:29:00,1.91688,1.91688,1.91606,1.91606,15895754.0
2008-09-19 08:30:00,1.91563,1.91569,1.91516,1.91569,5305702.0
2008-09-19 08:31:00,1.91592,1.91617,1.91592,1.91603,15890014.0
2008-09-19 08:32:00,1.91592,1.91592,1.9157,1.91574,2990189.0
2008-09-19 08:33:00,1.91582,1.91606,1.91582,1.91606,7283082.0
2008-09-19 08:34:00,1.9161,1.91647,1.91604,1.91647,8578633.0
2008-09-19 08:35:00,1.9166,1.91664,1.91652,1.91652,7969145.0
2008-09-19 08:36:00,1.91646,1.9168,1.91646,1.9168,9269922.0
2008-09-19 08:37:00,1.91704,1.91745,1.91704,1.91745,11090900.0
2008-09-19 08:38:00,1.91777,1.91812,1.91777,1.918,6040610.0
2008-09-19 08:39:00,1.91806,1.91811,1.91776,1.91776,9043332.0
2008-09-19 08:40:00,1.91744,1.91744,1.91719,1.91732,7872693.0
2008-09-19 08:41:00,1.91766,1.91849,1.91766,1.91849,3263758.0
2008-09-19 08:42:00,1.91862,1.91903,1.91862,1.91897,8094005.0
2008-09-19 08:43:00,1.91895,1.91911,1.91879,1.91879,3166781.0
2008-09-19 08:44:00,1.91888,1.9192,1.91888,1.9192,15840376.0
2008-09-19 08:45:00,1.91921,1.91921,1.919,1.919,5576307.0
2008-09-19 08:46:00,1.91887,1.91887,1.91818,1.91836,9599560.0
2008-09-19 08:47:00,1.91863,1.91881,1.91863,1.91881,9106463.0
2008-09-19 08:48:00,1.91863,1.91863,1.91811,1.91811,14381041.0
2008-09-19 08:49:00,1.91804,1.91815,1.91794,1.91801,2150225.0
2008-09-19 08:50:00,1.91811,1.91934,1.91811,1.91934,3751425.0
2008-09-19 08:51:00,1.91943,1.91945,1.91926,1.91926,9086975.0
2008-09-19 08:52:00,1.91905,1.91905,1.91887,1.91887,5317511.0
2008-09-19 08:53:00,1.91863,1.91863,1.9184,1.91855,4633350.0
2008-09-19 08:54:00,1.91861,1.91873,1.91857,1.9186,13719268.0
2008-09-19 08:55:00,1.91863,1.91863,1.91819,1.91819,15431088.0
2008-09-19 08:56:00,1.91824,1.91828,1.91813,1.91828,13761807.0
2008-09-19 08:57:00,1.91851,1.91867,1.9185,1.91867,7493477.0
2008-09-19 08:58:00,1.91859,1.91859,1.91795,1.91795,1853595.0
2008-09-19 08:59:00,1.91774,1.91781,1.91766,1.91777,16471292.0
2008-09-19 09:00:00,1.91779,1.91819,1.91779,1.9179,8646215.0
2008-09-19 09:01:00,1.91785,1.91785,1.91609,1.91731,1421419.0
2008-09-19 09:02:00,1.91732,1.91732,1.91674,1.91674,5400230.0
2008-09-19 09:03:00,1.91666,1.91666,1.91634,1.9164,15569624.0
2008-09-19 09:04:00,1.91647,1.91657,1.91629,1.91629,6025274.0
2008-09-19 09:05:00,1.91606,1.91606,1.91575,1.91597,5757161.0
2008-09-19 09:06:00,1.91582,1.91595,1.91565,1.91565,9495653.0
2008-09-19 09:07:00,1.91553,1.91556,1.91522,1.91522,3504339.0
2008-09-19 09:08:00,1.91525,1.91557,1.91525,1.91525,11622700.0
2008-09-19 09:09:00,1.91565,1.91578,1.91524,1.91524,1851950.0
2008-09-19 09:10:00,1.91516,1.91526,1.915,1.915,6781781.0
2008-09-19 09:11:00,1.91498,1.91499,1.9145,1.9145,6506297.0
2008-09-19 09:12:00,1.91438,1.91445,1.91418,1.91423,7132310.0
2008-09-19 09:13:00,1.91431,1.91431,1.91341,1.91341,3479805.0
2008-09-19 09:14:00,1.91307,1.91307,1.9124,1.9124,2291586.0
2008-09-19 09:15:00,1.91206,1.91206,1.9111,1.9111,3320339.0
2008-09-19 09:16:00,1.911,1.91125,1.91089,1.91114,10328067.0
2008-09-19 09:17:00,1.91119,1.91119,1.91064,1.9109,17565867.0
2008-09-19 09:18:00,1.91093,1.91101,1.91024,1.91024,2990529.0
2008-09-19 09:19:00,1.90985,1.90985,1.90967,1.90967,20119262.0
2008-09-19 09:20:00,1.90959,1.90959,1.90863,1.90903,6312822.0
2008-09-19 09:21:00,1.90911,1.90966,1.90904,1.90966,12918453.0
2008-09-19 09:22:00,1.90967,1.91011,1.90955,1.91009,10835999.0
2008-09-19 09:23:00,1.9099,1.91008,1.90936,1.91008,3278132.0
2008-09-19 09:24:00,1.91028,1.91129,1.91028,1.91129,21641550.0
2008-09-19 09:25:00,1.91132,1.91135,1.91063,1.91063,7242053.0
2008-09-19 09:26:00,1.91075,1.91122,1.91075,1.91122,3680314.0
2008-09-19 09:27:00,1.9114,1.91152,1.91122,1.91134,11074674.0
2008-09-19 09:28:00,1.91119,1.91165,1.91119,1.91165,8879056.0
2008-09-19 09:29:00,1.91166,1.91166,1.91144,1.91145,3000930.0
2008-09-19 09:30:00,1.91148,1.91154,1.91136,1.91136,3652729.0
2008-09-19 09:31:00,1.91117,1.91117,1.91078,1.91078,14816274.0
2008-09-19 09:32:00,1.91067,1.91079,1.91011,1.9102,2888517.0
2008-09-19 09:33:00,1.91012,1.91012,1.90903,1.90903,11010801.0
2008-09-19 09:34:00,1.90909,1.90909,1.90857,1.90857,15080003.0
2008-09-19 09:35:00,1.90859,1.90859,1.90816,1.90819,7059636.0
2008-09-19 09:36:00,1.90816,1.90816,1.90775,1.90775,4427057.0
2008-09-19 09:37:00,1.90771,1.90771,1.90715,1.90769,4008994.0
2008-09-19 09:38:00,1.90805,1.90896,1.90805,1.90836,2256784.0
2008-09-19 09:39:00,1.90827,1.90827,1.90785,1.90789,3908201.0
2008-09-19 09:40:00,1.90791,1.90791,1.90749,1.90749,22087795.0
2008-09-19 09:41:00,1.90738,1.90738,1.90687,1.90687,6357998.0
2008-09-19 09:42:00,1.90653,1.90716,1.90653,1.90705,8463065.0
2008-09-19 09:43:00,1.90699,1.90699,1.90661,1.90661,8210017.0
2008-09-19 09:44:00,1.90658,1.90682,1.90658,1.90682,3844514.0
2008-09-19 09:45:00,1.90684,1.90712,1.90677,1.90677,1133095.0
2008-09-19 09:46:00,1.90668,1.90668,1.9064,1.9064,4513175.0
2008-09-19 09:47:00,1.90658,1.90688,1.90658,1.90667,13250709.0
2008-09-19 09:48:00,1.90722,1.90743,1.90722,1.90743,7494939.0
2008-09-19 09:49:00,1.90745,1.90781,1.90745,1.90781,21849532.0
2008-09-19 09:50:00,1.90773,1.90773,1.90716,1.90716,10115533.0
2008-09-19 09:51:00,1.90729,1.90788,1.90729,1.90788,8686784.0
2008-09-19 09:52:00,1.90808,1.90817,1.90797,1.90806,24608219.0
2008-09-19 09:53:00,1.9079,1.90843,1.9079,1.90843,9699357.0
2008-09-19 09:54:00,1.90861,1.90902,1.90861,1.90871,16891413.0
2008-09-19 09:55:00,1.90875,1.90886,1.90852,1.90852,4606631.0
2008-09-19 09:56:00,1.9084,1.9084,1.90739,1.90739,5217974.0
2008-09-19 09:57:00,1.90741,1.90741,1.90528,1.90528,7789564.0
2008-09-19 09:58:00,1.90519,1.9052,1.90503,1.90503,4719428.0
2008-09-19 09:59:00,1.90525,1.90585,1.90515,1.90585,4253208.0
2008-09-19 10:00:00,1.90629,1.90639,1.9062,1.90631,4232100.0
2008-09-19 10:01:00,1.90628,1.90628,1.90595,1.90608,16845038.0
2008-09-19 10:02:00,1.90589,1.90603,1.90578,1.90603,31881160.0
2008-09-19 10:03:00,1.90582,1.90667,1.90582,1.90667,3852239.0
2008-09-19 10:04:00,1.90658,1.90663,1.90594,1.90594,8693477.0
2008-09-19 10:05:00,1.906,1.90638,1.906,1.90638,3904635.0
2008-09-19 10:06:00,1.90648,1.90661,1.90648,1.90661,6333438.0
2008-09-19 10:07:00,1.90655,1.9072,1.90655,1.9072,6175458.0
2008-09-19 10:08:00,1.90712,1.90746,1.90712,1.90716,4311600.0
2008-09-19 10:09:00,1.90701,1.90701,1.90677,1.90677,5455510.0
2008-09-19 10:10:00,1.90652,1.90652,1.90606,1.90606,7791917.0
2008-09-19 10:11:00,1.90612,1.90632,1.90603,1.90603,2959488.0
2008-09-19 10:12:00,1.90579,1.90579,1.90545,1.90545,14571790.0
2008-09-19 10:13:00,1.9053,1.90577,1.90525,1.90577,18052366.0
2008-09-19 10:14:00,1.90582,1.90615,1.90582,1.90615,6741665.0
2008-09-19 10:15:00,1.90629,1.90629,1.90591,1.90591,11019551.0
2008-09-19 10:16:00,1.90568,1.90573,1.90546,1.90555,1851931.0
2008-09-19 10:17:00,1.90558,1.90577,1.90533,1.90563,5672717.0
2008-09-19 10:18:00,1.90587,1.90696,1.90587,1.90696,3684411.0
2008-09-19 10:19:00,1.907,1.90707,1.90589,1.90589,10807562.0
2008-09-19 10:20:00,1.9057,1.9057,1.90462,1.90462,3848454.0
2008-09-19 10:21:00,1.90489,1.90524,1.90471,1.90524,15144218.0
2008-09-19 10:22:00,1.90564,1.90598,1.9056,1.90571,7614841.0
2008-09-19 10:23:00,1.90606,1.90636,1.90606,1.90622,21866581.0
2008-09-19 10:24:00,1.90608,1.90608,1.90599,1.90605,5267162.0
2008-09-19 10:25:00,1.90615,1.9063,1.90615,1.90624,8732847.0
2008-09-19 10:26:00,1.90615,1.90615,1.90567,1.90614,12216742.0
2008-09-19 10:27:00,1.90593,1.90593,1.90557,1.90593,3122482.0
2008-09-19 10:28:00,1.906,1.9062,1.90592,1.9062,24086100.0
2008-09-19 10:29:00,1.90627,1.90627,1.90593,1.90615,14256075.0
2008-09-19 10:30:00,1.90631,1.90692,1.90631,1.90692,9291824.0
2008-09-19 10:31:00,1.90668,1.90668,1.90595,1.90595,6892450.0
2008-09-19 10:32:00,1.9059,1.9059,1.90551,1.90565,15079416.0
2008-09-19 10:33:00,1.90574,1.90574,1.90539,1.90541,8149303.0
2008-09-19 10:34:00,1.90531,1.90577,1.90531,1.90577,3954764.0
2008-09-19 10:35:00,1.90602,1.90636,1.90602,1.90636,5937184.0
2008-09-19 10:36:00,1.90661,1.90755,1.90661,1.90755,36413495.0
2008-09-19 10:37:00,1.90766,1.90812,1.90766,1.90809,6591426.0
2008-09-19 10:38:00,1.908,1.90853,1.908,1.90853,11451814.0
2008-09-19 10:39:00,1.90885,1.90898,1.90846,1.90846,10851585.0
2008-09-19 10:40:00,1.90844,1.91009,1.90844,1.91009,10272694.0
2008-09-19 10:41:00,1.91041,1.9109,1.91041,1.91076,3187222.0
2008-09-19 10:42:00,1.9107,1.9107,1.91032,1.91039,9090681.0
2008-09-19 10:43:00,1.91021,1.91021,1.9097,1.91006,238239290.0
2008-09-19 10:44:00,1.91018,1.91032,1.90988,1.90988,2648771.0
2008-09-19 10:45:00,1.90974,1.90985,1.90955,1.90983,14724177.0
2008-09-19 10:46:00,1.90987,1.91063,1.90987,1.91063,3737281.0
2008-09-19 10:47:00,1.91075,1.91103,1.91075,1.91078,4952469.0
2008-09-19 10:48:00,1.91066,1.91066,1.91,1.91,3389936.0
2008-09-19 10:49:00,1.90984,1.9104,1.90984,1.9104,6910865.0
2008-09-19 10:50:00,1.91038,1.91038,1.91006,1.91006,4086400.0
2008-09-19 10:51:00,1.90996,1.90996,1.90898,1.90942,12804118.0
2008-09-19 10:52:00,1.9079,1.90911,1.9079,1.90842,7012033.0
2008-09-19 10:53:00,1.90838,1.90838,1.90796,1.90796,9552413.0
2008-09-19 10:54:00,1.9079,1.9079,1.9074,1.90757,9122592.0
2008-09-19 10:55:00,1.90761,1.90791,1.90761,1.90766,3919188.0
2008-09-19 10:56:00,1.9077,1.90778,1.90764,1.90778,6076670.0
2008-09-19 10:57:00,1.90794,1.90837,1.90794,1.90807,4682274.0
2008-09-19 10:58:00,1.90809,1.90868,1.90807,1.90868,1091165.0
2008-09-19 10:59:00,1.90889,1.90978,1.90889,1.90978,9368103.0
2008-09-19 11:00:00,1.91006,1.91058,1.91006,1.91028,1333380.0
2008-09-19 11:01:00,1.91009,1.91009,1.90963,1.90963,10792301.0
2008-09-19 11:02:00,1.90935,1.90935,1.90893,1.90905,5294164.0
2008-09-19 11:03:00,1.90916,1.90938,1.90879,1.90879,8697100.0
2008-09-19 11:04:00,1.90874,1.90874,1.90852,1.90873,4777290.0
2008-09-19 11:05:00,1.90869,1.90888,1.90835,1.90835,3766695.0
2008-09-19 11:06:00,1.90849,1.90925,1.90849,1.90925,3143095.0
2008-09-19 11:07:00,1.90939,1.90991,1.90939,1.90985,7647006.0
2008-09-19 11:08:00,1.90989,1.91011,1.90982,1.90991,4813994.0
2008-09-19 11:09:00,1.91,1.91,1.9097,1.90982,14083931.0
2008-09-19 11:10:00,1.90992,1.91037,1.90992,1.91037,2355313.0
2008-09-19 11:11:00,1.91025,1.91041,1.90999,1.90999,16793644.0
2008-09-19 11:12:00,1.90978,1.90978,1.90901,1.90901,10648864.0
2008-09-19 11:13:00,1.90914,1.90956,1.90914,1.90956,4677286.0
2008-09-19 11:14:00,1.9099,1.91015,1.90972,1.90972,12148551.0
2008-09-19 11:15:00,1.90963,1.90963,1.90933,1.90934,11710032.0
2008-09-19 11:16:00,1.90924,1.90943,1.90924,1.9094,3923681.0
2008-09-19 11:17:00,1.90949,1.90981,1.90937,1.90937,10080697.0
2008-09-19 11:18:00,1.90915,1.9094,1.90883,1.9094,5439419.0
2008-09-19 11:19:00,1.90963,1.91023,1.90959,1.91023,18610740.0
2008-09-19 11:20:00,1.91025,1.91025,1.90981,1.9099,4956678.0
2008-09-19 11:21:00,1.91008,1.91049,1.91008,1.91049,9157862.0
2008-09-19 11:22:00,1.91046,1.9109,1.91046,1.9109,24724865.0
2008-09-19 11:23:00,1.91073,1.91073,1.91052,1.91054,11009605.0
2008-09-19 11:24:00,1.91038,1.91038,1.90985,1.90985,4020225.0
2008-09-19 11:25:00,1.90973,1.90976,1.90949,1.90961,21557586.0
2008-09-19 11:26:00,1.90918,1.90918,1.90879,1.90885,13235620.0
2008-09-19 11:27:00,1.90888,1.90929,1.90886,1.90925,8550786.0
2008-09-19 11:28:00,1.90937,1.90941,1.90933,1.90933,9627560.0
2008-09-19 11:29:00,1.90934,1.90957,1.90934,1.90957,1476131.0
2008-09-19 11:30:00,1.9095,1.90968,1.90949,1.90949,5022868.0
2008-09-19 11:31:00,1.90935,1.90935,1.90899,1.90901,11397858.0
2008-09-19 11:32:00,1.90908,1.90963,1.90908,1.90963,4696309.0
2008-09-19 11:33:00,1.9097,1.9097,1.90948,1.90952,2022296.0
2008-09-19 11:34:00,1.9095,1.90996,1.9095,1.90996,9324993.0
2008-09-19 11:35:00,1.90989,1.90989,1.90964,1.90964,5555654.0
2008-09-19 11:36:00,1.90949,1.9095,1.90936,1.90947,7328041.0
2008-09-19 11:37:00,1.90948,1.90953,1.90931,1.90944,13642216.0
2008-09-19 11:38:00,1.90952,1.90986,1.90952,1.90986,5250783.0
2008-09-19 11:39:00,1.9101,1.91051,1.9101,1.91051,10127974.0
2008-09-19 11:40:00,1.91042,1.91042,1.9098,1.9098,23163136.0
2008-09-19 11:41:00,1.90975,1.91011,1.90975,1.91009,3195668.0
2008-09-19 11:42:00,1.91013,1.91013,1.9098,1.90992,4434874.0
2008-09-19 11:43:00,1.91001,1.91012,1.90992,1.90997,18932864.0
2008-09-19 11:44:00,1.90974,1.90974,1.909,1.909,2025239.0
2008-09-19 11:45:00,1.90889,1.90889,1.90765,1.90765,2082254.0
2008-09-19 11:46:00,1.9077,1.90817,1.9077,1.90817,4724773.0
2008-09-19 11:47:00,1.90812,1.90812,1.90761,1.90761,12401713.0
2008-09-19 11:48:00,1.90761,1.90761,1.90643,1.90643,7404261.0
2008-09-19 11:49:00,1.90636,1.9064,1.90615,1.90633,3932410.0
2008-09-19 11:50:00,1.9064,1.90672,1.9064,1.90672,6970280.0
2008-09-19 11:51:00,1.90672,1.907,1.90672,1.90693,3153152.0
2008-09-19 11:52:00,1.90694,1.90709,1.90694,1.90709,4391676.0
2008-09-19 11:53:00,1.90716,1.90746,1.90716,1.90746,3059449.0
2008-09-19 11:54:00,1.90767,1.90787,1.9075,1.90787,10148518.0
2008-09-19 11:55:00,1.90809,1.90854,1.90809,1.90854,4080053.0
2008-09-19 11:56:00,1.90851,1.90985,1.90851,1.90985,15785092.0
2008-09-19 11:57:00,1.91001,1.91052,1.91001,1.91052,5164586.0
2008-09-19 11:58:00,1.91046,1.91078,1.91046,1.91078,4802046.0
2008-09-19 11:59:00,1.9108,1.9108,1.91038,1.91038,21010584.0
2008-09-19 12:00:00,1.91034,1.91047,1.91001,1.91001,1866521.0
2008-09-19 12:01:00,1.90967,1.90967,1.9087,1.9087,13694755.0
2008-09-19 12:02:00,1.90878,1.90878,1.90847,1.90847,2826880.0
2008-09-19 12:03:00,1.90837,1.90844,1.90774,1.90808,5054857.0
2008-09-19 12:04:00,1.90796,1.90808,1.90791,1.90801,15418159.0
2008-09-19 12:05:00,1.90789,1.90821,1.90788,1.9082,8560254.0
2008-09-19 12:06:00,1.90832,1.90843,1.90827,1.90827,2617081.0
2008-09-19 12:07:00,1.90838,1.90865,1.90831,1.90831,7626571.0
2008-09-19 12:08:00,1.90838,1.90868,1.90838,1.90846,5676503.0
2008-09-19 12:09:00,1.90843,1.90859,1.90843,1.9085,3322166.0
2008-09-19 12:10:00,1.90833,1.90853,1.90819,1.90853,5632920.0
2008-09-19 12:11:00,1.90886,1.90947,1.90886,1.9093,3888252.0
2008-09-19 12:12:00,1.90946,1.90971,1.90913,1.90913,4674663.0
2008-09-19 12:13:00,1.90921,1.90944,1.90872,1.90944,8239676.0
2008-09-19 12:14:00,1.90941,1.90941,1.90914,1.90914,9129605.0
2008-09-19 12:15:00,1.90907,1.90907,1.90885,1.909,30132619.0
2008-09-19 12:16:00,1.90895,1.90955,1.90895,1.90955,9490527.0
2008-09-19 12:17:00,1.90981,1.91092,1.90981,1.9108,17797009.0
2008-09-19 12:18:00,1.91107,1.91118,1.91072,1.91072,3120554.0
2008-09-19 12:19:00,1.91061,1.91061,1.91013,1.91013,8913021.0
2008-09-19 12:20:00,1.91008,1.91023,1.91008,1.91019,12664298.0
2008-09-19 12:21:00,1.91015,1.91051,1.91015,1.91022,3757211.0
2008-09-19 12:22:00,1.91015,1.91019,1.91015,1.91019,16849253.0
2008-09-19 12:23:00,1.91015,1.91015,1.90974,1.91,11981851.0
2008-09-19 12:24:00,1.9099,1.9099,1.90965,1.90965,7178655.0
2008-09-19 12:25:00,1.90981,1.90981,1.90958,1.90975,17743245.0
2008-09-19 12:26:00,1.90959,1.90961,1.90947,1.9095,5468324.0
2008-09-19 12:27:00,1.90955,1.90955,1.90942,1.90942,3762591.0
2008-09-19 12:28:00,1.90924,1.90925,1.9091,1.90925,12026841.0
2008-09-19 12:29:00,1.90925,1.90952,1.90924,1.90952,3700777.0
2008-09-19 12:30:00,1.90943,1.90968,1.90938,1.90968,21285473.0
2008-09-19 12:31:00,1.90967,1.90967,1.90886,1.90886,4304679.0
2008-09-19 12:32:00,1.90849,1.90857,1.90805,1.90854,4327380.0
2008-09-19 12:33:00,1.90855,1.90862,1.90832,1.90855,5518383.0
2008-09-19 12:34:00,1.90875,1.90928,1.90875,1.90924,7991257.0
2008-09-19 12:35:00,1.90927,1.90979,1.908,1.90962,8841942.0
2008-09-19 12:36:00,1.90978,1.9102,1.90948,1.9102,14465786.0
2008-09-19 12:37:00,1.91028,1.91028,1.90989,1.90989,10604955.0
2008-09-19 12:38:00,1.91004,1.91049,1.91004,1.91019,3836955.0
2008-09-19 12:39:00,1.91008,1.91008,1.90958,1.90958,4576467.0
2008-09-19 12:40:00,1.90963,1.90985,1.90951,1.90951,4539309.0
2008-09-19 12:41:00,1.90938,1.90959,1.90929,1.90959,8709927.0
2008-09-19 12:42:00,1.9096,1.9096,1.90915,1.90915,9205714.0
2008-09-19 12:43:00,1.90929,1.90987,1.90929,1.90985,5187456.0
2008-09-19 12:44:00,1.91011,1.91031,1.91008,1.91031,8345198.0
2008-09-19 12:45:00,1.91031,1.91039,1.91016,1.91021,19364296.0
2008-09-19 12:46:00,1.91021,1.91096,1.91021,1.91081,4111000.0
2008-09-19 12:47:00,1.91094,1.91165,1.91094,1.91158,10015885.0
2008-09-19 12:48:00,1.91162,1.91248,1.91162,1.91248,4619648.0
2008-09-19 12:49:00,1.9125,1.9125,1.91217,1.91217,8539202.0
2008-09-19 12:50:00,1.91232,1.91272,1.91226,1.91272,2482047.0
2008-09-19 12:51:00,1.91278,1.91363,1.91274,1.91357,11301865.0
2008-09-19 12:52:00,1.91369,1.91558,1.91369,1.91558,10179550.0
2008-09-19 12:53:00,1.91573,1.91573,1.91536,1.91567,5499765.0
2008-09-19 12:54:00,1.91553,1.91553,1.91497,1.91497,6160619.0
2008-09-19 12:55:00,1.91491,1.91491,1.91463,1.9147,5599945.0
2008-09-19 12:56:00,1.91455,1.91478,1.91455,1.91471,6660991.0
2008-09-19 12:57:00,1.91477,1.91484,1.91427,1.91427,4114732.0
2008-09-19 12:58:00,1.91477,1.91525,1.91477,1.91517,7446006.0
2008-09-19 12:59:00,1.91567,1.91613,1.91567,1.91613,3010659.0
2008-09-19 13:00:00,1.91608,1.91608,1.91566,1.91576,5690747.0
2008-09-19 13:01:00,1.91595,1.91708,1.91595,1.91708,15335843.0
2008-09-19 13:02:00,1.91716,1.91716,1.91669,1.91669,3832694.0
2008-09-19 13:03:00,1.9164,1.91641,1.91604,1.91641,7782195.0
2008-09-19 13:04:00,1.91665,1.91728,1.91665,1.91727,5672356.0
2008-09-19 13:05:00,1.91745,1.91773,1.91736,1.91773,4063849.0
2008-09-19 13:06:00,1.91785,1.91825,1.91785,1.91785,6771105.0
2008-09-19 13:07:00,1.91826,1.91913,1.91826,1.91913,11914584.0
2008-09-19 13:08:00,1.91917,1.91928,1.91853,1.91853,3468562.0
2008-09-19 13:09:00,1.91831,1.91831,1.91728,1.91728,32402844.0
2008-09-19 13:10:00,1.91715,1.91725,1.91687,1.91687,5816566.0
2008-09-19 13:11:00,1.91686,1.91687,1.91663,1.91686,16651880.0
2008-09-19 13:12:00,1.91671,1.91671,1.9164,1.9164,5521918.0
2008-09-19 13:13:00,1.91618,1.91618,1.91569,1.91569,4974691.0
2008-09-19 13:14:00,1.91543,1.91543,1.91516,1.91516,19508820.0
2008-09-19 13:15:00,1.91527,1.91584,1.91527,1.91584,4978450.0
2008-09-19 13:16:00,1.9161,1.91651,1.9161,1.91643,14863502.0
2008-09-19 13:17:00,1.91656,1.91679,1.91656,1.91668,3251494.0
2008-09-19 13:18:00,1.91688,1.91734,1.91688,1.91734,5477653.0
2008-09-19 13:19:00,1.91754,1.9178,1.91754,1.91772,2724791.0
2008-09-19 13:20:00,1.91777,1.91777,1.91733,1.91733,4785074.0
2008-09-19 13:21:00,1.91728,1.91745,1.91722,1.91722,13507921.0
2008-09-19 13:22:00,1.91721,1.91734,1.91718,1.9172,4006160.0
2008-09-19 13:23:00,1.91707,1.91707,1.91673,1.91673,3396839.0
2008-09-19 13:24:00,1.91659,1.91659,1.91627,1.91649,3321574.0
2008-09-19 13:25:00,1.91677,1.91729,1.91677,1.91729,4540326.0
2008-09-19 13:26:00,1.91757,1.9181,1.91757,1.91802,5311988.0
2008-09-19 13:27:00,1.91827,1.9194,1.91827,1.9194,13542969.0
2008-09-19 13:28:00,1.91949,1.92048,1.91949,1.92048,8111535.0
2008-09-19 13:29:00,1.92052,1.92086,1.92051,1.92078,21266036.0
2008-09-19 13:30:00,1.92085,1.92172,1.92085,1.92172,10101016.0
2008-09-19 13:31:00,1.92159,1.92159,1.92105,1.92112,14516340.0
2008-09-19 13:32:00,1.92078,1.92139,1.92078,1.92108,3262375.0
2008-09-19 13:33:00,1.92121,1.92193,1.92121,1.92193,3277660.0
2008-09-19 13:34:00,1.92156,1.92174,1.92142,1.92142,5556932.0
2008-09-19 13:35:00,1.92121,1.92153,1.92121,1.92153,11590345.0
2008-09-19 13:36:00,1.92158,1.92158,1.92138,1.92158,14308343.0
2008-09-19 13:37:00,1.92161,1.92183,1.92153,1.92153,18201831.0
2008-09-19 13:38:00,1.92135,1.92135,1.92084,1.92095,14934698.0
2008-09-19 13:39:00,1.92088,1.92088,1.9198,1.9198,6383084.0
2008-09-19 13:40:00,1.91978,1.91988,1.91974,1.91974,1899659.0
2008-09-19 13:41:00,1.91984,1.91988,1.91936,1.91936,7830285.0
2008-09-19 13:42:00,1.91901,1.91949,1.91901,1.91949,7006911.0
2008-09-19 13:43:00,1.91964,1.92043,1.91964,1.92043,12494056.0
2008-09-19 13:44:00,1.92045,1.92062,1.92021,1.92021,6707140.0
2008-09-19 13:45:00,1.92015,1.92071,1.92015,1.92071,4448231.0
2008-09-19 13:46:00,1.92058,1.92064,1.91984,1.91984,14013552.0
2008-09-19 13:47:00,1.9199,1.92037,1.9199,1.92037,8379536.0
2008-09-19 13:48:00,1.9204,1.92058,1.92012,1.92058,8716706.0
2008-09-19 13:49:00,1.92079,1.92083,1.92057,1.9206,5456212.0
2008-09-19 13:50:00,1.92049,1.92055,1.92037,1.92053,9038512.0
2008-09-19 13:51:00,1.92056,1.92097,1.92049,1.92097,15815561.0
2008-09-19 13:52:00,1.92106,1.92112,1.92061,1.92061,41220394.0
2008-09-19 13:53:00,1.92036,1.92036,1.91945,1.91945,7125938.0
2008-09-19 13:54:00,1.91952,1.92014,1.91952,1.92014,3323098.0
2008-09-19 13:55:00,1.92029,1.9204,1.92023,1.92029,9565668.0
2008-09-19 13:56:00,1.92026,1.92026,1.91991,1.91994,3319506.0
2008-09-19 13:57:00,1.9199,1.9199,1.91972,1.91981,11755614.0
2008-09-19 13:58:00,1.91984,1.91984,1.91964,1.91974,11224841.0
2008-09-19 13:59:00,1.91986,1.92029,1.91986,1.92017,4542874.0
2008-09-19 14:00:00,1.92008,1.92065,1.91989,1.92065,9055182.0
2008-09-19 14:01:00,1.92077,1.92172,1.92077,1.92172,34957523.0
2008-09-19 14:02:00,1.92175,1.92309,1.92175,1.92309,36861660.0
2008-09-19 14:03:00,1.92291,1.92291,1.92259,1.92284,2898395.0
2008-09-19 14:04:00,1.92325,1.92353,1.92316,1.92326,20154026.0
2008-09-19 14:05:00,1.92343,1.92367,1.92343,1.92352,14049428.0
2008-09-19 14:06:00,1.92339,1.9236,1.92277,1.92277,9811985.0
2008-09-19 14:07:00,1.92273,1.92292,1.92242,1.92292,1973615.0
2008-09-19 14:08:00,1.92285,1.9234,1.92285,1.9234,12299136.0
2008-09-19 14:09:00,1.92351,1.92351,1.92322,1.92339,8406647.0
2008-09-19 14:10:00,1.92361,1.92399,1.92347,1.92347,11573570.0
2008-09-19 14:11:00,1.92364,1.92391,1.92364,1.92382,5130631.0
2008-09-19 14:12:00,1.92376,1.92376,1.9236,1.92361,7199681.0
2008-09-19 14:13:00,1.92382,1.92406,1.92382,1.92403,15185367.0
2008-09-19 14:14:00,1.92396,1.92405,1.92391,1.92391,5777203.0
2008-09-19 14:15:00,1.92351,1.92351,1.92296,1.92296,3770416.0
2008-09-19 14:16:00,1.92302,1.92302,1.92254,1.92255,3422673.0
2008-09-19 14:17:00,1.92254,1.92254,1.92212,1.92213,20762054.0
2008-09-19 14:18:00,1.92209,1.92209,1.92152,1.92182,10155621.0
2008-09-19 14:19:00,1.9218,1.9219,1.92175,1.92175,11758901.0
2008-09-19 14:20:00,1.92167,1.92167,1.92136,1.92138,8991814.0
2008-09-19 14:21:00,1.9214,1.92174,1.9214,1.92174,5058506.0
2008-09-19 14:22:00,1.92181,1.9221,1.92173,1.92173,1939713.0
2008-09-19 14:23:00,1.92167,1.92167,1.92122,1.92122,2017031.0
2008-09-19 14:24:00,1.92137,1.92137,1.92089,1.92104,15890251.0
2008-09-19 14:25:00,1.92113,1.92125,1.92112,1.92124,3438968.0
2008-09-19 14:26:00,1.92102,1.92102,1.91997,1.91997,5297423.0
2008-09-19 14:27:00,1.91991,1.92005,1.91963,1.92005,8158388.0
2008-09-19 14:28:00,1.9202,1.92066,1.9202,1.92049,33451865.0
2008-09-19 14:29:00,1.92048,1.92048,1.92026,1.92038,3257987.0
2008-09-19 14:30:00,1.9205,1.9205,1.92032,1.92032,19337678.0
2008-09-19 14:31:00,1.92023,1.92023,1.91977,1.91977,4066183.0
2008-09-19 14:32:00,1.91966,1.91994,1.9194,1.91994,8209005.0
2008-09-19 14:33:00,1.92,1.92055,1.92,1.92055,12286798.0
2008-09-19 14:34:00,1.9206,1.921,1.92054,1.92094,8303694.0
2008-09-19 14:35:00,1.92089,1.92089,1.92065,1.92075,19580563.0
2008-09-19 14:36:00,1.92105,1.92192,1.92105,1.92192,9442263.0
2008-09-19 14:37:00,1.92213,1.92217,1.92185,1.92185,5109315.0
2008-09-19 14:38:00,1.92181,1.92183,1.9213,1.9213,8947623.0
2008-09-19 14:39:00,1.92164,1.92192,1.92164,1.92172,4884029.0
2008-09-19 14:40:00,1.92163,1.92169,1.92145,1.92161,4218970.0
2008-09-19 14:41:00,1.92171,1.92171,1.92039,1.92039,7499896.0
2008-09-19 14:42:00,1.92042,1.92047,1.92029,1.92037,11680581.0
2008-09-19 14:43:00,1.92033,1.92046,1.91998,1.92046,15825486.0
2008-09-19 14:44:00,1.92087,1.92136,1.92087,1.92123,11901919.0
2008-09-19 14:45:00,1.92115,1.92115,1.92063,1.92063,16683630.0
2008-09-19 14:46:00,1.92027,1.92027,1.91971,1.91971,9387696.0
2008-09-19 14:47:00,1.91967,1.91967,1.91919,1.91919,760230.0
2008-09-19 14:48:00,1.91916,1.91916,1.91873,1.91873,13979860.0
2008-09-19 14:49:00,1.91868,1.91868,1.91828,1.91828,4182583.0
2008-09-19 14:50:00,1.9182,1.9182,1.91785,1.91786,3030503.0
2008-09-19 14:51:00,1.91774,1.91774,1.9161,1.91671,5623761.0
2008-09-19 14:52:00,1.91698,1.91725,1.91687,1.91723,11904662.0
2008-09-19 14:53:00,1.91708,1.91708,1.91657,1.91687,23128288.0
2008-09-19 14:54:00,1.91679,1.91679,1.91543,1.91552,2722489.0
2008-09-19 14:55:00,1.91548,1.9157,1.91544,1.9157,54396546.0
2008-09-19 14:56:00,1.91599,1.91652,1.91599,1.9163,4706058.0
2008-09-19 14:57:00,1.91652,1.91777,1.91652,1.91777,6743922.0
2008-09-19 14:58:00,1.91771,1.91813,1.91771,1.91813,4916977.0
2008-09-19 14:59:00,1.91822,1.9184,1.91807,1.91818,46713451.0
2008-09-19 15:00:00,1.91846,1.91893,1.91846,1.91888,7691619.0
2008-09-19 15:01:00,1.91902,1.91985,1.91901,1.91901,5445183.0
2008-09-19 15:02:00,1.91906,1.91906,1.91881,1.91881,5964175.0
2008-09-19 15:03:00,1.91859,1.9186,1.91782,1.91782,4029473.0
2008-09-19 15:04:00,1.91759,1.91865,1.91759,1.91852,10348173.0
2008-09-19 15:05:00,1.91869,1.91982,1.91869,1.91982,8472510.0
2008-09-19 15:06:00,1.91972,1.91972,1.91934,1.91934,4256355.0
2008-09-19 15:07:00,1.91921,1.91921,1.91865,1.91865,6594360.0
2008-09-19 15:08:00,1.9188,1.91974,1.9188,1.91974,9993276.0
2008-09-19 15:09:00,1.91991,1.9202,1.91958,1.91958,8413973.0
2008-09-19 15:10:00,1.91955,1.9198,1.91949,1.91949,7786281.0
2008-09-19 15:11:00,1.91973,1.92009,1.91967,1.91974,11727621.0
2008-09-19 15:12:00,1.91975,1.9198,1.91965,1.91968,28948235.0
2008-09-19 15:13:00,1.91976,1.91991,1.91906,1.91906,4992090.0
2008-09-19 15:14:00,1.91908,1.91961,1.91908,1.91961,8012070.0
2008-09-19 15:15:00,1.91977,1.92032,1.91977,1.92032,7529086.0
2008-09-19 15:16:00,1.92064,1.92119,1.92064,1.92082,7741591.0
2008-09-19 15:17:00,1.9207,1.92118,1.9207,1.92101,6719948.0
2008-09-19 15:18:00,1.92079,1.92081,1.92058,1.92076,3357199.0
2008-09-19 15:19:00,1.92067,1.92067,1.92029,1.92029,5528235.0
2008-09-19 15:20:00,1.92018,1.92093,1.92015,1.92093,5945666.0
2008-09-19 15:21:00,1.92122,1.92179,1.92107,1.92179,9720721.0
2008-09-19 15:22:00,1.92189,1.92195,1.92175,1.92194,21376041.0
2008-09-19 15:23:00,1.92204,1.92274,1.92204,1.92274,17516656.0
2008-09-19 15:24:00,1.92302,1.92335,1.92299,1.92335,6653750.0
2008-09-19 15:25:00,1.9237,1.92451,1.9237,1.92451,18417186.0
2008-09-19 15:26:00,1.92479,1.92641,1.92479,1.92641,5717319.0
2008-09-19 15:27:00,1.92661,1.92693,1.92619,1.92619,7444204.0
2008-09-19 15:28:00,1.92605,1.92605,1.92558,1.92558,11605177.0
2008-09-19 15:29:00,1.92544,1.92544,1.9243,1.9243,5107844.0
2008-09-19 15:30:00,1.92437,1.9247,1.92388,1.9247,3022861.0
2008-09-19 15:31:00,1.92462,1.92537,1.92462,1.92537,26373599.0
2008-09-19 15:32:00,1.92516,1.92534,1.92499,1.92534,12895509.0
2008-09-19 15:33:00,1.92573,1.92596,1.92526,1.92526,3578154.0
2008-09-19 15:34:00,1.92559,1.92561,1.92534,1.92539,11053178.0
2008-09-19 15:35:00,1.92553,1.92697,1.92553,1.92697,4004386.0
2008-09-19 15:36:00,1.92719,1.92736,1.927,1.92736,12075409.0
2008-09-19 15:37:00,1.9272,1.9273,1.92697,1.92724,6675902.0
2008-09-19 15:38:00,1.92742,1.92742,1.9265,1.92657,5764732.0
2008-09-19 15:39:00,1.92687,1.92745,1.92687,1.92745,3955125.0
2008-09-19 15:40:00,1.92748,1.92753,1.92694,1.92694,15374172.0
2008-09-19 15:41:00,1.92665,1.92665,1.92607,1.92607,10537889.0
2008-09-19 15:42:00,1.92583,1.92583,1.92493,1.92578,9557198.0
2008-09-19 15:43:00,1.92595,1.92628,1.92595,1.92628,8119751.0
2008-09-19 15:44:00,1.92615,1.92633,1.92614,1.92614,19499677.0
2008-09-19 15:45:00,1.92596,1.92603,1.9256,1.9256,3650882.0
2008-09-19 15:46:00,1.92536,1.92536,1.92476,1.92476,4454656.0
2008-09-19 15:47:00,1.92476,1.92476,1.92399,1.92399,11968694.0
2008-09-19 15:48:00,1.92404,1.92421,1.92404,1.92411,9558086.0
2008-09-19 15:49:00,1.92414,1.92496,1.92414,1.92496,5879501.0
2008-09-19 15:50:00,1.92514,1.92559,1.92514,1.92544,4561133.0
2008-09-19 15:51:00,1.92536,1.92536,1.92507,1.92529,8979574.0
2008-09-19 15:52:00,1.92565,1.92635,1.92565,1.92634,6255229.0
2008-09-19 15:53:00,1.92636,1.92636,1.92574,1.92617,2333415.0
2008-09-19 15:54:00,1.92627,1.92639,1.92608,1.92639,2886581.0
2008-09-19 15:55:00,1.92634,1.92641,1.92625,1.92625,11264346.0
2008-09-19 15:56:00,1.92598,1.92598,1.92558,1.92558,3636438.0
2008-09-19 15:57:00,1.92543,1.92543,1.92511,1.9253,2759916.0
2008-09-19 15:58:00,1.92544,1.92599,1.9252,1.9252,30362386.0
2008-09-19 15:59:00,1.9249,1.9249,1.924,1.92409,5692354.0
2008-09-19 16:00:00,1.92383,1.92383,1.92293,1.92367,22753470.0
2008-09-19 16:01:00,1.92392,1.92443,1.92392,1.92434,4752139.0
2008-09-19 16:02:00,1.92439,1.92509,1.92439,1.92509,26950882.0
2008-09-19 16:03:00,1.9252,1.92578,1.9252,1.92578,6325633.0
2008-09-19 16:04:00,1.92578,1.92581,1.92557,1.92558,8193293.0
2008-09-19 16:05:00,1.92567,1.92573,1.92557,1.92557,5354070.0
2008-09-19 16:06:00,1.92556,1.92583,1.92555,1.92583,10398647.0
2008-09-19 16:07:00,1.9257,1.92573,1.92536,1.92567,7433031.0
2008-09-19 16:08:00,1.92567,1.92567,1.92556,1.92565,4409321.0
2008-09-19 16:09:00,1.92549,1.92554,1.92532,1.92532,8826311.0
2008-09-19 16:10:00,1.92528,1.92528,1.92459,1.92459,2791427.0
2008-09-19 16:11:00,1.92445,1.92448,1.92415,1.92415,18257341.0
2008-09-19 16:12:00,1.92405,1.92408,1.92394,1.92402,6769789.0
2008-09-19 16:13:00,1.92408,1.9244,1.92406,1.9244,12269853.0
2008-09-19 16:14:00,1.92433,1.92433,1.92216,1.92216,9794930.0
2008-09-19 16:15:00,1.9223,1.92252,1.92203,1.92252,8038749.0
2008-09-19 16:16:00,1.92265,1.92298,1.92247,1.92298,9753129.0
2008-09-19 16:17:00,1.92315,1.92377,1.92315,1.92347,4391908.0
2008-09-19 16:18:00,1.92329,1.92369,1.92314,1.92369,10570872.0
2008-09-19 16:19:00,1.92387,1.9241,1.92374,1.92374,1423692.0
2008-09-19 16:20:00,1.92374,1.92386,1.92347,1.92379,7710312.0
2008-09-19 16:21:00,1.92368,1.92368,1.92355,1.92364,2474970.0
2008-09-19 16:22:00,1.92342,1.92342,1.9224,1.9224,6639468.0
2008-09-19 16:23:00,1.92226,1.92226,1.92115,1.92115,7354324.0
2008-09-19 16:24:00,1.92111,1.92124,1.92082,1.92082,4932415.0
2008-09-19 16:25:00,1.92069,1.92069,1.92024,1.92024,4298666.0
2008-09-19 16:26:00,1.92024,1.92024,1.91978,1.91984,9524708.0
2008-09-19 16:27:00,1.9198,1.9198,1.91916,1.91918,5384987.0
2008-09-19 16:28:00,1.9191,1.9191,1.91873,1.91873,12997117.0
2008-09-19 16:29:00,1.91871,1.91871,1.9181,1.91814,16449248.0
2008-09-19 16:30:00,1.91801,1.91801,1.91733,1.91733,6362689.0
2008-09-19 16:31:00,1.91729,1.91729,1.91669,1.91669,2408397.0
2008-09-19 16:32:00,1.91675,1.91675,1.91639,1.91639,5191212.0
2008-09-19 16:33:00,1.91624,1.91627,1.91566,1.91587,14955180.0
2008-09-19 16:34:00,1.91596,1.91618,1.91582,1.91618,5145541.0
2008-09-19 16:35:00,1.91601,1.91636,1.91601,1.91636,8901670.0
2008-09-19 16:36:00,1.91625,1.91625,1.91502,1.91516,5260872.0
2008-09-19 16:37:00,1.91552,1.91638,1.91552,1.91638,20857329.0
2008-09-19 16:38:00,1.91645,1.91733,1.91645,1.91733,5083568.0
2008-09-19 16:39:00,1.91754,1.91867,1.91754,1.9183,16453079.0
2008-09-19 16:40:00,1.91845,1.91917,1.91845,1.91917,2635178.0
2008-09-19 16:41:00,1.91955,1.92072,1.91955,1.92072,3644266.0
2008-09-19 16:42:00,1.9211,1.92231,1.9211,1.92227,10626711.0
2008-09-19 16:43:00,1.92218,1.92268,1.92188,1.92268,6917528.0
2008-09-19 16:44:00,1.92296,1.92316,1.92296,1.92316,5883673.0
2008-09-19 16:45:00,1.92298,1.92298,1.92216,1.92216,12471295.0
2008-09-19 16:46:00,1.92208,1.92217,1.92195,1.92195,18469848.0
2008-09-19 16:47:00,1.92196,1.92221,1.92196,1.92221,3718518.0
2008-09-19 16:48:00,1.92218,1.92225,1.92214,1.92218,3922152.0
2008-09-19 16:49:00,1.92204,1.92237,1.92204,1.92237,2859609.0
2008-09-19 16:50:00,1.92255,1.92318,1.92255,1.92318,18128386.0
2008-09-19 16:51:00,1.92319,1.92364,1.92319,1.92364,4505812.0
2008-09-19 16:52:00,1.9237,1.92428,1.9237,1.92428,3942338.0
2008-09-19 16:53:00,1.92374,1.9238,1.92342,1.92342,4291502.0
2008-09-19 16:54:00,1.92323,1.92333,1.92303,1.92303,4015001.0
2008-09-19 16:55:00,1.92297,1.92297,1.92205,1.92205,10841878.0
2008-09-19 16:56:00,1.92219,1.92317,1.92219,1.92306,6187110.0
2008-09-19 16:57:00,1.92322,1.92488,1.92322,1.92488,3115385.0
2008-09-19 16:58:00,1.92522,1.92586,1.92522,1.92582,7610488.0
2008-09-19 16:59:00,1.92605,1.92687,1.92605,1.92678,4945498.0
2008-09-19 17:00:00,1.92675,1.92675,1.92637,1.92643,26338030.0
2008-09-19 17:01:00,1.92621,1.92621,1.92582,1.92591,1507657.0
2008-09-19 17:02:00,1.9259,1.92624,1.92588,1.92624,12899043.0
2008-09-19 17:03:00,1.9262,1.92675,1.9262,1.92675,5704922.0
2008-09-19 17:04:00,1.92692,1.92692,1.92605,1.92623,9289997.0
2008-09-19 17:05:00,1.92587,1.92587,1.92508,1.92584,25663502.0
2008-09-19 17:06:00,1.9258,1.9258,1.92432,1.92432,11968591.0
2008-09-19 17:07:00,1.92384,1.92384,1.92321,1.92321,13010929.0
2008-09-19 17:08:00,1.92306,1.92373,1.92291,1.92373,3080259.0
2008-09-19 17:09:00,1.92399,1.92428,1.9239,1.9239,5793502.0
2008-09-19 17:10:00,1.92368,1.92368,1.92314,1.92338,15237592.0
2008-09-19 17:11:00,1.92361,1.92436,1.92344,1.92436,2999632.0
2008-09-19 17:12:00,1.9243,1.9243,1.92368,1.92368,7505352.0
2008-09-19 17:13:00,1.92355,1.92355,1.92314,1.92318,8866164.0
2008-09-19 17:14:00,1.92312,1.92312,1.92274,1.92274,4612289.0
2008-09-19 17:15:00,1.92265,1.92265,1.92216,1.92216,5288865.0
2008-09-19 17:16:00,1.92204,1.92205,1.92166,1.92166,3743772.0
2008-09-19 17:17:00,1.9216,1.9216,1.92119,1.92119,4915545.0
2008-09-19 17:18:00,1.921,1.92109,1.92064,1.92077,8257317.0
2008-09-19 17:19:00,1.92076,1.92087,1.92052,1.92054,7265230.0
2008-09-19 17:20:00,1.92053,1.92086,1.92045,1.92086,1639208.0
2008-09-19 17:21:00,1.92097,1.92115,1.92091,1.92091,11369864.0
2008-09-19 17:22:00,1.92081,1.92093,1.92072,1.92093,6214843.0
2008-09-19 17:23:00,1.92096,1.92128,1.92087,1.92087,15923432.0
2008-09-19 17:24:00,1.92061,1.92061,1.9196,1.9196,3993488.0
2008-09-19 17:25:00,1.91928,1.91928,1.91889,1.91889,6964407.0
2008-09-19 17:26:00,1.91869,1.91875,1.91845,1.91875,3406617.0
2008-09-19 17:27:00,1.91881,1.91909,1.91881,1.91909,3656001.0
2008-09-19 17:28:00,1.91918,1.91957,1.9188,1.9188,10343100.0
2008-09-19 17:29:00,1.91869,1.91869,1.91834,1.91834,8654966.0
2008-09-19 17:30:00,1.91849,1.91946,1.91849,1.91936,8434898.0
2008-09-19 17:31:00,1.91933,1.91969,1.91928,1.91969,5676499.0
2008-09-19 17:32:00,1.91984,1.91994,1.91914,1.91914,4788292.0
2008-09-19 17:33:00,1.91906,1.91906,1.91834,1.91834,4669722.0
2008-09-19 17:34:00,1.91806,1.91806,1.91727,1.91727,3045839.0
2008-09-19 17:35:00,1.91704,1.91704,1.91647,1.91647,9059762.0
2008-09-19 17:36:00,1.91633,1.91633,1.91605,1.9161,4687995.0
2008-09-19 17:37:00,1.91639,1.91702,1.91639,1.91683,7061938.0
2008-09-19 17:38:00,1.91673,1.91673,1.91601,1.91613,9574887.0
2008-09-19 17:39:00,1.91642,1.91695,1.91642,1.91695,2601361.0
2008-09-19 17:40:00,1.91697,1.91715,1.91659,1.91659,3629406.0
2008-09-19 17:41:00,1.91654,1.91658,1.91621,1.91629,19462228.0
2008-09-19 17:42:00,1.91619,1.9162,1.91568,1.91568,14402529.0
2008-09-19 17:43:00,1.91541,1.91541,1.91494,1.91523,11592212.0
2008-09-19 17:44:00,1.91506,1.91521,1.91462,1.91462,9308297.0
2008-09-19 17:45:00,1.91465,1.91465,1.91447,1.91452,6487046.0
2008-09-19 17:46:00,1.91474,1.91513,1.91474,1.91503,4731436.0
2008-09-19 17:47:00,1.91496,1.91496,1.91401,1.91401,4130423.0
2008-09-19 17:48:00,1.9138,1.9138,1.91197,1.91321,5542667.0
2008-09-19 17:49:00,1.91321,1.91321,1.91211,1.9122,5225261.0
2008-09-19 17:50:00,1.91228,1.91252,1.91228,1.91247,6991191.0
2008-09-19 17:51:00,1.91252,1.91281,1.91252,1.91281,8565103.0
2008-09-19 17:52:00,1.91289,1.91289,1.91221,1.91221,9531222.0
2008-09-19 17:53:00,1.91228,1.91277,1.91228,1.91277,2488155.0
2008-09-19 17:54:00,1.91285,1.9133,1.91285,1.9133,21862851.0
2008-09-19 17:55:00,1.91307,1.91307,1.9124,1.91268,10363882.0
2008-09-19 17:56:00,1.9128,1.9132,1.9128,1.9132,2716147.0
2008-09-19 17:57:00,1.91348,1.91429,1.91348,1.91429,7469553.0
2008-09-19 17:58:00,1.91435,1.91504,1.91435,1.91504,5526033.0
2008-09-19 17:59:00,1.91508,1.9152,1.91473,1.91473,2951071.0
2008-09-19 18:00:00,1.91457,1.9149,1.91457,1.9149,14321585.0
2008-09-19 18:01:00,1.91486,1.91502,1.91478,1.91502,8544737.0
2008-09-19 18:02:00,1.91547,1.91637,1.91547,1.91637,7903948.0
2008-09-19 18:03:00,1.91658,1.91676,1.91658,1.91659,2556119.0
2008-09-19 18:04:00,1.91641,1.91641,1.91578,1.91578,8275788.0
2008-09-19 18:05:00,1.91574,1.91574,1.91531,1.91531,8529555.0
2008-09-19 18:06:00,1.91528,1.9155,1.91514,1.9155,5584333.0
2008-09-19 18:07:00,1.91556,1.91591,1.91553,1.91577,9747422.0
2008-09-19 18:08:00,1.91577,1.91577,1.91521,1.91521,7226404.0
2008-09-19 18:09:00,1.91506,1.91506,1.91401,1.91401,26570085.0
2008-09-19 18:10:00,1.91388,1.91388,1.91347,1.91347,9472619.0
2008-09-19 18:11:00,1.91333,1.91366,1.91318,1.91318,7204147.0
2008-09-19 18:12:00,1.91291,1.91291,1.91231,1.91241,4033097.0
2008-09-19 18:13:00,1.91245,1.91266,1.91232,1.91266,3518145.0
2008-09-19 18:14:00,1.913,1.91313,1.91279,1.91313,5193096.0
2008-09-19 18:15:00,1.91326,1.91428,1.91326,1.91428,13356770.0
2008-09-19 18:16:00,1.91446,1.91482,1.91391,1.91391,8829249.0
2008-09-19 18:17:00,1.91353,1.91353,1.91285,1.91285,2997901.0
2008-09-19 18:18:00,1.91272,1.913,1.91269,1.91294,3791223.0
2008-09-19 18:19:00,1.91261,1.91261,1.91212,1.91215,9498000.0
2008-09-19 18:20:00,1.9125,1.91394,1.9125,1.91394,6098456.0
2008-09-19 18:21:00,1.91398,1.91398,1.91361,1.91369,7353099.0
2008-09-19 18:22:00,1.91378,1.9143,1.91378,1.9143,9646819.0
2008-09-19 18:23:00,1.9144,1.91449,1.91413,1.91413,7866966.0
2008-09-19 18:24:00,1.91418,1.91443,1.91418,1.91443,5255765.0
2008-09-19 18:25:00,1.91444,1.91452,1.9143,1.91437,6402559.0
2008-09-19 18:26:00,1.91443,1.91465,1.91436,1.91465,1416731.0
2008-09-19 18:27:00,1.91483,1.91501,1.91477,1.91488,11272401.0
2008-09-19 18:28:00,1.91478,1.91484,1.91461,1.91461,20569097.0
2008-09-19 18:29:00,1.91458,1.91477,1.91445,1.91477,7288753.0
2008-09-19 18:30:00,1.91476,1.91485,1.91457,1.91485,4376479.0
2008-09-19 18:31:00,1.91507,1.91533,1.91385,1.91533,1941196.0
2008-09-19 18:32:00,1.91556,1.9162,1.91556,1.9162,2815265.0
2008-09-19 18:33:00,1.91653,1.91744,1.91653,1.91696,4312628.0
2008-09-19 18:34:00,1.91674,1.91674,1.91641,1.91643,18357755.0
2008-09-19 18:35:00,1.91652,1.91652,1.91611,1.91611,11531365.0
2008-09-19 18:36:00,1.91606,1.91638,1.91598,1.91622,2011411.0
2008-09-19 18:37:00,1.9162,1.91632,1.91593,1.91593,17140124.0
2008-09-19 18:38:00,1.91563,1.91572,1.91552,1.91572,8389837.0
2008-09-19 18:39:00,1.91567,1.91567,1.91541,1.91552,4315862.0
2008-09-19 18:40:00,1.91551,1.91583,1.91551,1.91583,2205685.0
2008-09-19 18:41:00,1.91599,1.91677,1.9157,1.91677,17125953.0
2008-09-19 18:42:00,1.91694,1.91694,1.9167,1.9167,16484569.0
2008-09-19 18:43:00,1.91678,1.91702,1.91669,1.91702,6222313.0
2008-09-19 18:44:00,1.91713,1.91723,1.91713,1.91717,2750952.0
2008-09-19 18:45:00,1.91703,1.91734,1.91698,1.91734,2598689.0
2008-09-19 18:46:00,1.91741,1.91754,1.91741,1.91754,5206059.0
2008-09-19 18:47:00,1.91773,1.91836,1.91771,1.91836,5285945.0
2008-09-19 18:48:00,1.91851,1.91869,1.91842,1.91869,16725325.0
2008-09-19 18:49:00,1.91887,1.91976,1.91887,1.91976,6058418.0
2008-09-19 18:50:00,1.91982,1.92036,1.91982,1.91991,12823944.0
2008-09-19 18:51:00,1.9197,1.91975,1.91955,1.91955,29494483.0
2008-09-19 18:52:00,1.9195,1.9195,1.91893,1.91893,25285954.0
2008-09-19 18:53:00,1.9189,1.91905,1.91855,1.91905,2954415.0
2008-09-19 18:54:00,1.9193,1.91985,1.9193,1.91985,3077303.0
2008-09-19 18:55:00,1.92,1.92138,1.92,1.92138,3442523.0
2008-09-19 18:56:00,1.92146,1.92189,1.92146,1.92181,4484358.0
2008-09-19 18:57:00,1.92175,1.92176,1.92151,1.92151,9447880.0
2008-09-19 18:58:00,1.92157,1.9226,1.92148,1.9226,3858563.0
2008-09-19 18:59:00,1.92265,1.92427,1.92265,1.92427,5948652.0
2008-09-19 19:00:00,1.9243,1.92468,1.9243,1.92468,8930561.0
2008-09-19 19:01:00,1.92477,1.92534,1.92477,1.92534,7030354.0
2008-09-19 19:02:00,1.92539,1.92582,1.92539,1.92582,18927855.0
2008-09-19 19:03:00,1.92584,1.92622,1.92584,1.92622,2413007.0
2008-09-19 19:04:00,1.9263,1.92672,1.9263,1.92672,20845401.0
2008-09-19 19:05:00,1.92681,1.92735,1.92681,1.92735,6242442.0
2008-09-19 19:06:00,1.92742,1.92807,1.92742,1.92769,9266668.0
2008-09-19 19:07:00,1.92748,1.92748,1.92699,1.92699,9290705.0
2008-09-19 19:08:00,1.92704,1.92729,1.92699,1.92699,14364932.0
2008-09-19 19:09:00,1.92691,1.92691,1.92671,1.92684,12349465.0
2008-09-19 19:10:00,1.92706,1.92746,1.92704,1.92746,4050910.0
2008-09-19 19:11:00,1.9275,1.9275,1.9273,1.92739,3525909.0
2008-09-19 19:12:00,1.92767,1.92846,1.92652,1.92846,9864052.0
2008-09-19 19:13:00,1.92863,1.92866,1.92856,1.92866,2533094.0
2008-09-19 19:14:00,1.92869,1.92928,1.92869,1.92928,4577439.0
2008-09-19 19:15:00,1.92961,1.93044,1.92961,1.93033,6874351.0
2008-09-19 19:16:00,1.93061,1.93101,1.93061,1.93101,17592888.0
2008-09-19 19:17:00,1.93107,1.93166,1.93107,1.93166,7226308.0
2008-09-19 19:18:00,1.93175,1.93224,1.93175,1.93224,29782738.0
2008-09-19 19:19:00,1.93232,1.93264,1.93226,1.93263,4034344.0
2008-09-19 19:20:00,1.93257,1.93301,1.93257,1.93301,8997196.0
2008-09-19 19:21:00,1.93307,1.93399,1.93307,1.93353,5569617.0
2008-09-19 19:22:00,1.93334,1.93334,1.93312,1.93325,10896848.0
2008-09-19 19:23:00,1.93338,1.93341,1.93322,1.93327,7575071.0
2008-09-19 19:24:00,1.93285,1.93285,1.93262,1.93264,14703449.0
2008-09-19 19:25:00,1.93254,1.93254,1.93204,1.93216,5731733.0
2008-09-19 19:26:00,1.93209,1.93209,1.93192,1.932,4110691.0
2008-09-19 19:27:00,1.93198,1.93217,1.93194,1.93215,1960317.0
2008-09-19 19:28:00,1.93218,1.93253,1.93218,1.93247,2944091.0
2008-09-19 19:29:00,1.93245,1.93245,1.93159,1.93159,8525244.0
2008-09-19 19:30:00,1.93163,1.93207,1.93163,1.93207,9501005.0
2008-09-19 19:31:00,1.93227,1.9325,1.93227,1.93237,8737380.0
2008-09-19 19:32:00,1.93227,1.9324,1.93222,1.9324,10807057.0
2008-09-19 19:33:00,1.93229,1.93244,1.93229,1.93244,6051381.0
2008-09-19 19:34:00,1.93257,1.93308,1.93257,1.93293,9294093.0
2008-09-19 19:35:00,1.93297,1.93323,1.93288,1.93323,9320365.0
2008-09-19 19:36:00,1.93333,1.9336,1.93333,1.93357,8796120.0
2008-09-19 19:37:00,1.93357,1.93363,1.93352,1.93363,2399884.0
2008-09-19 19:38:00,1.93355,1.93362,1.9332,1.9332,10703167.0
2008-09-19 19:39:00,1.93344,1.93422,1.93344,1.93422,14017724.0
2008-09-19 19:40:00,1.93456,1.93469,1.93445,1.93457,7656649.0
2008-09-19 19:41:00,1.93469,1.93602,1.93469,1.93602,4015907.0
2008-09-19 19:42:00,1.93602,1.93602,1.93546,1.93546,2489767.0
2008-09-19 19:43:00,1.9352,1.9352,1.93414,1.93415,7228522.0
2008-09-19 19:44:00,1.93403,1.93415,1.9339,1.93415,3740185.0
2008-09-19 19:45:00,1.93409,1.93409,1.93362,1.93367,3203993.0
2008-09-19 19:46:00,1.93369,1.93379,1.93357,1.93357,9960858.0
2008-09-19 19:47:00,1.93336,1.93336,1.93245,1.93245,7390950.0
2008-09-19 19:48:00,1.93224,1.93236,1.93192,1.93192,7309827.0
2008-09-19 19:49:00,1.93199,1.93202,1.93175,1.93183,15270204.0
2008-09-19 19:50:00,1.9317,1.9317,1.93136,1.93163,15051113.0
2008-09-19 19:51:00,1.9316,1.93169,1.93155,1.93169,21014520.0
2008-09-19 19:52:00,1.93176,1.93196,1.93153,1.93153,9869004.0
2008-09-19 19:53:00,1.93136,1.93136,1.9311,1.93122,6802631.0
2008-09-19 19:54:00,1.93118,1.93151,1.93112,1.93151,6505359.0
2008-09-19 19:55:00,1.93137,1.93167,1.93137,1.93167,3200327.0
2008-09-19 19:56:00,1.93165,1.93188,1.93117,1.93188,2595711.0
2008-09-19 19:57:00,1.93197,1.93207,1.93159,1.93159,13580683.0
2008-09-19 19:58:00,1.93148,1.93148,1.93126,1.93145,10105362.0
2008-09-19 19:59:00,1.93142,1.93142,1.93104,1.93104,7569419.0
2008-09-19 20:00:00,1.93109,1.93126,1.93094,1.93126,3271121.0
2008-09-19 20:01:00,1.93118,1.93118,1.93101,1.93101,5733847.0
2008-09-19 20:02:00,1.93076,1.93132,1.93076,1.93122,4415722.0
2008-09-19 20:03:00,1.93131,1.93156,1.93131,1.93155,7218586.0
2008-09-19 20:04:00,1.93151,1.93152,1.93135,1.93152,5502131.0
2008-09-19 20:05:00,1.9316,1.93171,1.93152,1.93158,13995262.0
2008-09-19 20:06:00,1.9316,1.93221,1.9316,1.93221,10621946.0
2008-09-19 20:07:00,1.93222,1.93252,1.93222,1.93232,7508490.0
2008-09-19 20:08:00,1.93257,1.9332,1.93257,1.93318,10714623.0
2008-09-19 20:09:00,1.93322,1.93327,1.93318,1.93327,7283255.0
2008-09-19 20:10:00,1.93353,1.93422,1.93244,1.93422,10353426.0
2008-09-19 20:11:00,1.93451,1.93483,1.93451,1.9346,11654210.0
2008-09-19 20:12:00,1.9345,1.9345,1.93355,1.93355,17790252.0
2008-09-19 20:13:00,1.93326,1.93326,1.93281,1.93285,7877416.0
2008-09-19 20:14:00,1.933,1.93351,1.933,1.93351,8384459.0
2008-09-19 20:15:00,1.93361,1.93361,1.93324,1.93325,9220972.0
2008-09-19 20:16:00,1.93333,1.93364,1.93332,1.93348,5571393.0
2008-09-19 20:17:00,1.93347,1.93399,1.93347,1.93399,9331480.0
2008-09-19 20:18:00,1.9341,1.93462,1.93406,1.93462,5458369.0
2008-09-19 20:19:00,1.93478,1.93504,1.93478,1.93488,9373457.0
2008-09-19 20:20:00,1.93484,1.93484,1.93453,1.93468,2262420.0
2008-09-19 20:21:00,1.93472,1.93503,1.93472,1.93503,3849626.0
2008-09-19 20:22:00,1.93513,1.93516,1.93495,1.93503,6572194.0
2008-09-19 20:23:00,1.93509,1.93533,1.93509,1.93518,5524676.0
2008-09-19 20:24:00,1.93519,1.93519,1.93473,1.93512,5784470.0
2008-09-19 20:25:00,1.93505,1.93505,1.93478,1.93478,2993562.0
2008-09-19 20:26:00,1.93451,1.93454,1.93401,1.93401,6743104.0
2008-09-19 20:27:00,1.9338,1.93387,1.93359,1.93385,3054475.0
2008-09-19 20:28:00,1.93394,1.93394,1.93325,1.93325,6860942.0
2008-09-19 20:29:00,1.93301,1.93301,1.93171,1.93171,5989937.0
2008-09-19 20:30:00,1.93172,1.93172,1.92992,1.92992,5374799.0
2008-09-19 20:31:00,1.9299,1.9299,1.92862,1.92862,1958556.0
2008-09-19 20:32:00,1.9286,1.92889,1.92843,1.92889,3726072.0
2008-09-19 20:33:00,1.92897,1.92897,1.92867,1.92867,6159113.0
2008-09-19 20:34:00,1.92845,1.92845,1.9281,1.9281,7566161.0
2008-09-19 20:35:00,1.92799,1.92807,1.92779,1.92793,2184737.0
2008-09-19 20:36:00,1.92786,1.92786,1.92769,1.92774,3505771.0
2008-09-19 20:37:00,1.92773,1.92773,1.92749,1.92749,4903873.0
2008-09-19 20:38:00,1.92759,1.92776,1.9275,1.92776,7712640.0
2008-09-19 20:39:00,1.92798,1.92833,1.92787,1.92833,14613082.0
2008-09-19 20:40:00,1.92833,1.92837,1.92818,1.9282,19043034.0
2008-09-19 20:41:00,1.92816,1.92816,1.92741,1.92741,4579412.0
2008-09-19 20:42:00,1.92726,1.92748,1.92724,1.92748,11679063.0
2008-09-19 20:43:00,1.92779,1.92806,1.92756,1.92782,6049821.0
2008-09-19 20:44:00,1.92793,1.92802,1.92792,1.92792,4931204.0
2008-09-19 20:45:00,1.92788,1.92788,1.92746,1.92755,3427301.0
2008-09-19 20:46:00,1.92747,1.92772,1.92747,1.9276,24649269.0
2008-09-19 20:47:00,1.92751,1.92751,1.92686,1.92686,925530.0
2008-09-19 20:48:00,1.92674,1.92674,1.92641,1.92641,1528575.0
2008-09-19 20:49:00,1.92631,1.92692,1.92631,1.92692,5506103.0
2008-09-19 20:50:00,1.92705,1.92717,1.92705,1.92706,4754716.0
2008-09-19 20:51:00,1.92675,1.92675,1.92584,1.92584,11414947.0
2008-09-19 20:52:00,1.9257,1.9257,1.92554,1.92554,7686843.0
2008-09-19 20:53:00,1.92556,1.92561,1.92531,1.92531,6899091.0
2008-09-19 20:54:00,1.92477,1.92479,1.92446,1.92446,9544128.0
2008-09-19 20:55:00,1.92452,1.92493,1.9245,1.92493,6119187.0
2008-09-19 20:56:00,1.92505,1.92641,1.92505,1.92641,6061920.0
2008-09-19 20:57:00,1.92668,1.9275,1.92668,1.9275,28985994.0
2008-09-19 20:58:00,1.9277,1.92816,1.9277,1.92793,9290046.0
2008-09-19 20:59:00,1.92779,1.92793,1.92759,1.92759,6573723.0
2008-09-19 21:00:00,1.92751,1.92751,1.92717,1.92717,10880377.0
2008-09-19 21:01:00,1.92712,1.92712,1.92516,1.92647,10882656.0
2008-09-19 21:02:00,1.92646,1.92646,1.92592,1.92599,6234733.0
2008-09-19 21:03:00,1.92595,1.92595,1.92559,1.92559,7121057.0
2008-09-19 21:04:00,1.92556,1.92556,1.92512,1.92512,4814386.0
2008-09-19 21:05:00,1.92505,1.92505,1.92447,1.92447,17472261.0
2008-09-19 21:06:00,1.92436,1.92436,1.9237,1.92409,3960376.0
2008-09-19 21:07:00,1.92402,1.92402,1.92305,1.92305,7976472.0
2008-09-19 21:08:00,1.92292,1.92313,1.92272,1.92313,10456019.0
2008-09-19 21:09:00,1.92339,1.92379,1.92339,1.92342,4938196.0
2008-09-19 21:10:00,1.92321,1.92326,1.92282,1.92282,7860740.0
2008-09-19 21:11:00,1.92272,1.92304,1.92271,1.92304,18782640.0
2008-09-19 21:12:00,1.92319,1.92367,1.92319,1.92367,1651618.0
2008-09-19 21:13:00,1.92381,1.9242,1.92381,1.9242,7523430.0
2008-09-19 21:14:00,1.92429,1.92439,1.92424,1.92424,3076969.0
2008-09-19 21:15:00,1.92429,1.92454,1.92429,1.9245,6992281.0
2008-09-19 21:16:00,1.92426,1.92426,1.92387,1.92402,4179325.0
2008-09-19 21:17:00,1.92404,1.92495,1.92404,1.92495,4895921.0
2008-09-19 21:18:00,1.92487,1.92549,1.92487,1.92549,3701422.0
2008-09-19 21:19:00,1.92566,1.92566,1.92525,1.92525,9743441.0
2008-09-19 21:20:00,1.92525,1.92529,1.92502,1.92502,50140767.0
2008-09-19 21:21:00,1.9251,1.92522,1.92487,1.92492,8353547.0
2008-09-19 21:22:00,1.92515,1.92591,1.92515,1.92591,13030101.0
2008-09-19 21:23:00,1.92621,1.92627,1.92555,1.92555,6046641.0
2008-09-19 21:24:00,1.9253,1.92547,1.92512,1.92539,2454372.0
2008-09-19 21:25:00,1.92527,1.92527,1.9246,1.9246,11136235.0
2008-09-19 21:26:00,1.92441,1.92441,1.92417,1.92441,36044202.0
2008-09-19 21:27:00,1.92452,1.92479,1.92452,1.92479,4482638.0
2008-09-19 21:28:00,1.92466,1.92475,1.92416,1.92416,7154673.0
2008-09-19 21:29:00,1.92425,1.92497,1.92425,1.92497,4935425.0
2008-09-19 21:30:00,1.92504,1.92504,1.92485,1.92501,9466375.0
2008-09-19 21:31:00,1.92517,1.92612,1.92517,1.92612,7101180.0
2008-09-19 21:32:00,1.92613,1.92613,1.92578,1.9261,5298637.0
2008-09-19 21:33:00,1.92601,1.92601,1.92548,1.92548,2611674.0
2008-09-19 21:34:00,1.92508,1.92508,1.92431,1.92431,2805873.0
2008-09-19 21:35:00,1.92415,1.92416,1.92373,1.92416,3940708.0
2008-09-19 21:36:00,1.92426,1.92463,1.92426,1.92463,33098642.0
2008-09-19 21:37:00,1.92473,1.92503,1.9247,1.92503,6660333.0
2008-09-19 21:38:00,1.92508,1.92515,1.92502,1.92503,20897408.0
2008-09-19 21:39:00,1.92493,1.92496,1.92433,1.92433,7516397.0
2008-09-19 21:40:00,1.92439,1.92439,1.92339,1.92339,5462971.0
2008-09-19 21:41:00,1.92328,1.92329,1.92315,1.92329,9728510.0
2008-09-19 21:42:00,1.92321,1.92347,1.92293,1.92293,2280348.0
2008-09-19 21:43:00,1.92276,1.92317,1.92276,1.92317,3828655.0
2008-09-19 21:44:00,1.92325,1.92335,1.92315,1.92335,12286718.0
2008-09-19 21:45:00,1.92341,1.92365,1.92339,1.92365,10326811.0
2008-09-19 21:46:00,1.92375,1.9239,1.92364,1.92364,11877932.0
2008-09-19 21:47:00,1.92357,1.92357,1.9232,1.9232,6043965.0
2008-09-19 21:48:00,1.92322,1.92359,1.92318,1.92344,18711630.0
2008-09-19 21:49:00,1.92362,1.9241,1.92362,1.9241,2216983.0
2008-09-19 21:50:00,1.92433,1.92464,1.92433,1.92464,1635955.0
2008-09-19 21:51:00,1.92466,1.9252,1.92465,1.92516,2029827.0
2008-09-19 21:52:00,1.92512,1.92519,1.9251,1.9251,9881224.0
2008-09-19 21:53:00,1.9252,1.9252,1.92494,1.92494,6320007.0
2008-09-19 21:54:00,1.92488,1.92501,1.92474,1.92501,1217923.0
2008-09-19 21:55:00,1.92505,1.92515,1.92501,1.92512,1186963.0
2008-09-19 21:56:00,1.92544,1.92613,1.92544,1.92613,3769248.0
2008-09-19 21:57:00,1.92628,1.92639,1.92615,1.92639,6840789.0
2008-09-19 21:58:00,1.92622,1.92622,1.92575,1.92614,6800301.0
2008-09-19 21:59:00,1.92628,1.9266,1.92628,1.9266,5468733.0
2008-09-19 22:00:00,1.92672,1.92701,1.92672,1.92678,31272025.0
2008-09-19 22:01:00,1.9268,1.92703,1.9268,1.92703,6940492.0
2008-09-19 22:02:00,1.92717,1.92735,1.92715,1.92732,9047670.0
2008-09-19 22:03:00,1.9273,1.92731,1.92691,1.92691,4138341.0
2008-09-19 22:04:00,1.92695,1.92704,1.92681,1.92684,1693026.0
2008-09-19 22:05:00,1.92685,1.92692,1.92673,1.92677,4305846.0
2008-09-19 22:06:00,1.92683,1.92742,1.92683,1.92742,4868262.0
2008-09-19 22:07:00,1.92748,1.92769,1.92745,1.92769,27248377.0
2008-09-19 22:08:00,1.92772,1.92772,1.92754,1.92754,49378446.0
2008-09-19 22:09:00,1.92755,1.92773,1.92755,1.92773,8630509.0
2008-09-19 22:10:00,1.92782,1.9281,1.92777,1.92777,14678844.0
2008-09-19 22:11:00,1.92784,1.92801,1.92776,1.92797,5955220.0
2008-09-19 22:12:00,1.92798,1.928,1.92782,1.92785,8324771.0
2008-09-19 22:13:00,1.92781,1.92781,1.92758,1.92758,4912136.0
2008-09-19 22:14:00,1.92764,1.92778,1.92744,1.92778,18117198.0
2008-09-19 22:15:00,1.92779,1.92807,1.92779,1.92807,7985663.0
2008-09-19 22:16:00,1.92815,1.92829,1.92813,1.92829,10968257.0
2008-09-19 22:17:00,1.92835,1.9287,1.92809,1.9287,10244553.0
2008-09-19 22:18:00,1.92859,1.92859,1.92822,1.9284,9444820.0
2008-09-19 22:19:00,1.92824,1.92824,1.92698,1.92698,5580688.0
2008-09-19 22:20:00,1.92705,1.92729,1.92705,1.92722,16104179.0
2008-09-19 22:21:00,1.9272,1.9272,1.92694,1.92713,10525316.0
2008-09-19 22:22:00,1.92707,1.92707,1.92641,1.92641,25996270.0
2008-09-19 22:23:00,1.9268,1.9272,1.9268,1.92708,7674969.0
2008-09-19 22:24:00,1.92705,1.92707,1.92691,1.92691,4024830.0
2008-09-19 22:25:00,1.92668,1.92668,1.92455,1.92455,4112676.0
2008-09-19 22:26:00,1.92425,1.92425,1.92363,1.92363,4507912.0
2008-09-19 22:27:00,1.92358,1.92358,1.92259,1.92259,18425815.0
2008-09-19 22:28:00,1.92227,1.92227,1.9216,1.92174,9852797.0
2008-09-19 22:29:00,1.92155,1.92155,1.92086,1.92086,5982393.0
2008-09-19 22:30:00,1.92089,1.92095,1.92067,1.92067,27071907.0
2008-09-19 22:31:00,1.92046,1.92046,1.91993,1.92013,16772342.0
2008-09-19 22:32:00,1.92023,1.92036,1.92023,1.92034,4159884.0
2008-09-19 22:33:00,1.9202,1.9202,1.91955,1.91955,12914358.0
2008-09-19 22:34:00,1.91939,1.9194,1.91922,1.9194,3983376.0
2008-09-19 22:35:00,1.91968,1.91975,1.91965,1.91971,6059423.0
2008-09-19 22:36:00,1.9198,1.92022,1.9198,1.92022,4862600.0
2008-09-19 22:37:00,1.92029,1.92034,1.9202,1.9202,12565395.0
2008-09-19 22:38:00,1.92005,1.92028,1.92005,1.92028,15580230.0
2008-09-19 22:39:00,1.92016,1.92016,1.91982,1.91982,7042936.0
2008-09-19 22:40:00,1.91966,1.91967,1.91949,1.91954,9948952.0
2008-09-19 22:41:00,1.91923,1.91923,1.91852,1.9188,8227191.0
2008-09-19 22:42:00,1.9188,1.9191,1.9188,1.91909,21011057.0
2008-09-19 22:43:00,1.91904,1.91949,1.91891,1.91949,7751594.0
2008-09-19 22:44:00,1.91976,1.92005,1.91976,1.91979,6744403.0
2008-09-19 22:45:00,1.91951,1.91956,1.9193,1.91955,3286485.0
2008-09-19 22:46:00,1.91941,1.91941,1.91905,1.91925,13570437.0
2008-09-19 22:47:00,1.91946,1.91967,1.91895,1.91895,1924294.0
2008-09-19 22:48:00,1.91865,1.91865,1.91796,1.91796,1811207.0
2008-09-19 22:49:00,1.91777,1.91777,1.91657,1.91657,35826045.0
2008-09-19 22:50:00,1.91645,1.91676,1.91629,1.91661,3395632.0
2008-09-19 22:51:00,1.91671,1.91682,1.91671,1.91674,5256826.0
2008-09-19 22:52:00,1.91634,1.91666,1.91634,1.91637,4745542.0
2008-09-19 22:53:00,1.91618,1.9164,1.91618,1.9164,16596840.0
2008-09-19 22:54:00,1.91649,1.9165,1.91626,1.91638,8647435.0
2008-09-19 22:55:00,1.91621,1.91621,1.91582,1.91597,27623086.0
2008-09-19 22:56:00,1.91604,1.91626,1.91601,1.91616,29373304.0
2008-09-19 22:57:00,1.91634,1.91678,1.91634,1.91634,16567306.0
2008-09-19 22:58:00,1.9165,1.9165,1.91607,1.91607,2343468.0
2008-09-19 22:59:00,1.91609,1.91613,1.91606,1.91613,8056873.0
2008-09-21 23:00:00,1.91906,1.91906,1.91834,1.91834,11550078.0
2008-09-21 23:01:00,1.91826,1.91826,1.91794,1.91799,3666881.0
2008-09-21 23:02:00,1.91794,1.91823,1.91777,1.91815,10416970.0
2008-09-21 23:03:00,1.91857,1.91857,1.91811,1.91846,10654920.0
2008-09-21 23:04:00,1.91856,1.91883,1.91847,1.91847,14717280.0
2008-09-21 23:06:00,1.91844,1.91845,1.91833,1.91845,6538005.0
2008-09-21 23:07:00,1.91845,1.91873,1.91839,1.91873,3926919.0
2008-09-21 23:08:00,1.91896,1.91918,1.91876,1.91918,21726717.0
2008-09-21 23:09:00,1.91923,1.91923,1.91837,1.91846,5473550.0
2008-09-21 23:10:00,1.91853,1.91883,1.91853,1.91883,2857208.0
2008-09-21 23:11:00,1.91891,1.91901,1.91891,1.91891,6516461.0
2008-09-21 23:12:00,1.91905,1.91946,1.91905,1.91946,8000705.0
2008-09-21 23:13:00,1.91962,1.91962,1.91948,1.91948,3287691.0
2008-09-21 23:14:00,1.91945,1.91947,1.91927,1.91927,7072013.0
2008-09-21 23:15:00,1.91908,1.91908,1.91877,1.91877,6456763.0
2008-09-21 23:16:00,1.91864,1.91879,1.91854,1.91854,8037918.0
2008-09-21 23:17:00,1.91829,1.91829,1.91792,1.91797,4841045.0
2008-09-21 23:18:00,1.91788,1.91828,1.91788,1.91826,11495186.0
2008-09-21 23:19:00,1.91824,1.91824,1.91805,1.91805,5710472.0
2008-09-21 23:20:00,1.91787,1.91787,1.91732,1.91732,12579228.0
2008-09-21 23:21:00,1.91741,1.91759,1.91728,1.91759,9178408.0
2008-09-21 23:22:00,1.91762,1.9181,1.91762,1.9181,9223210.0
2008-09-21 23:23:00,1.91827,1.91837,1.91827,1.91834,12676623.0
2008-09-21 23:24:00,1.91826,1.91862,1.91826,1.91852,5757838.0
2008-09-21 23:26:00,1.91849,1.91849,1.91782,1.91782,3604880.0
2008-09-21 23:28:00,1.91756,1.91814,1.91756,1.91792,7200758.0
2008-09-21 23:29:00,1.91812,1.91821,1.91794,1.9181,6299169.0
2008-09-21 23:30:00,1.91787,1.91789,1.91736,1.91789,6446863.0
2008-09-21 23:31:00,1.91805,1.91859,1.91805,1.91859,5169405.0
2008-09-21 23:32:00,1.91867,1.919,1.91867,1.919,9083785.0
2008-09-21 23:33:00,1.91891,1.91891,1.91813,1.91813,5839317.0
2008-09-21 23:34:00,1.91805,1.91809,1.918,1.91806,12157214.0
2008-09-21 23:35:00,1.91821,1.91877,1.91821,1.91877,12947167.0
2008-09-21 23:36:00,1.91897,1.91978,1.91897,1.91959,11670260.0
2008-09-21 23:37:00,1.91932,1.91932,1.91884,1.91895,1418211.0
2008-09-21 23:38:00,1.91903,1.91991,1.91903,1.91967,10082446.0
2008-09-21 23:39:00,1.91964,1.91968,1.91951,1.91951,3593853.0
2008-09-21 23:40:00,1.9195,1.9195,1.91924,1.91924,3190512.0
2008-09-21 23:41:00,1.91917,1.91918,1.91889,1.91889,3840707.0
2008-09-21 23:42:00,1.91893,1.91893,1.9185,1.91871,16916095.0
2008-09-21 23:43:00,1.91885,1.91887,1.91875,1.91875,2828743.0
2008-09-21 23:44:00,1.91866,1.91866,1.91829,1.91849,12826868.0
2008-09-21 23:45:00,1.91824,1.91859,1.91824,1.91859,4878427.0
2008-09-21 23:46:00,1.91877,1.91879,1.91861,1.9187,12215747.0
2008-09-21 23:47:00,1.91862,1.91868,1.91847,1.91865,5378414.0
2008-09-21 23:48:00,1.91883,1.91883,1.91844,1.91845,3332221.0
2008-09-21 23:49:00,1.91847,1.91857,1.91704,1.91857,5261572.0
2008-09-21 23:50:00,1.91861,1.91872,1.91857,1.91872,10155333.0
2008-09-21 23:51:00,1.91866,1.91866,1.91816,1.91816,14647213.0
2008-09-21 23:52:00,1.9181,1.91844,1.9181,1.91844,10357537.0
2008-09-21 23:53:00,1.91848,1.91856,1.91846,1.91849,2110159.0
2008-09-21 23:54:00,1.91833,1.9185,1.91821,1.91821,5406895.0
2008-09-21 23:55:00,1.91846,1.91931,1.91846,1.91931,5383910.0
2008-09-21 23:56:00,1.91943,1.91943,1.91873,1.91873,6678961.0
2008-09-21 23:57:00,1.9186,1.91882,1.9186,1.91882,1024089.0
2008-09-21 23:58:00,1.9191,1.91946,1.91908,1.91946,12159366.0
2008-09-21 23:59:00,1.91937,1.91938,1.91909,1.91911,10189466.0
2008-09-22 00:00:00,1.91909,1.91917,1.9188,1.91917,7362683.0
2008-09-22 00:01:00,1.91942,1.91993,1.91942,1.91993,21121154.0
2008-09-22 00:02:00,1.92007,1.9204,1.92007,1.9204,12218769.0
2008-09-22 00:03:00,1.92031,1.9209,1.92031,1.92056,7426959.0
2008-09-22 00:04:00,1.92029,1.92033,1.92006,1.92018,4720189.0
2008-09-22 00:05:00,1.92027,1.92063,1.92027,1.92046,3297967.0
2008-09-22 00:06:00,1.92056,1.92056,1.92011,1.92027,7233177.0
2008-09-22 00:07:00,1.92033,1.9207,1.9203,1.9207,9485914.0
2008-09-22 00:08:00,1.92099,1.92144,1.92099,1.92141,4059245.0
2008-09-22 00:09:00,1.92159,1.92179,1.9215,1.9215,4725157.0
2008-09-22 00:10:00,1.9214,1.9214,1.92121,1.92133,14882935.0
2008-09-22 00:11:00,1.92137,1.92137,1.92111,1.92111,14198389.0
2008-09-22 00:12:00,1.92116,1.92124,1.92113,1.92124,1360904.0
2008-09-22 00:13:00,1.9213,1.92139,1.92127,1.92135,6522881.0
2008-09-22 00:14:00,1.92131,1.9215,1.9212,1.9215,5764048.0
2008-09-22 00:15:00,1.92153,1.9216,1.92153,1.9216,2859547.0
2008-09-22 00:16:00,1.9218,1.92214,1.92173,1.92173,7552770.0
2008-09-22 00:17:00,1.92214,1.92254,1.922,1.92254,8700229.0
2008-09-22 00:18:00,1.9226,1.92267,1.92254,1.92256,4518937.0
2008-09-22 00:19:00,1.92237,1.92237,1.92207,1.92207,2088556.0
2008-09-22 00:20:00,1.92208,1.92224,1.92208,1.92224,3652865.0
2008-09-22 00:21:00,1.92212,1.92239,1.92212,1.92239,20596090.0
2008-09-22 00:22:00,1.92235,1.92245,1.92231,1.92239,8124974.0
2008-09-22 00:23:00,1.92239,1.92247,1.92234,1.92234,4565711.0
2008-09-22 00:24:00,1.92248,1.92261,1.92245,1.92245,7359359.0
2008-09-22 00:25:00,1.92263,1.92263,1.92227,1.92227,4772825.0
2008-09-22 00:26:00,1.92198,1.92198,1.92146,1.92146,12169192.0
2008-09-22 00:27:00,1.92146,1.92164,1.92146,1.92151,12676824.0
2008-09-22 00:28:00,1.92144,1.92186,1.92144,1.92186,8145906.0
2008-09-22 00:29:00,1.92183,1.92183,1.92152,1.92152,11098315.0
2008-09-22 00:30:00,1.92144,1.92144,1.9207,1.9207,8525436.0
2008-09-22 00:31:00,1.92073,1.92073,1.92039,1.92039,23261671.0
2008-09-22 00:32:00,1.92039,1.92062,1.92005,1.92062,14756056.0
2008-09-22 00:33:00,1.92083,1.92121,1.92083,1.92121,5736553.0
2008-09-22 00:34:00,1.92122,1.92132,1.92115,1.92115,6852823.0
2008-09-22 00:35:00,1.92106,1.9213,1.92106,1.9213,3302702.0
2008-09-22 00:36:00,1.92121,1.92121,1.92047,1.92085,10222189.0
2008-09-22 00:37:00,1.92086,1.92092,1.92064,1.92092,8929702.0
2008-09-22 00:38:00,1.92092,1.92097,1.92082,1.92082,6455687.0
2008-09-22 00:39:00,1.92061,1.92085,1.92061,1.92078,3639283.0
2008-09-22 00:40:00,1.92075,1.92076,1.92058,1.92058,17022422.0
2008-09-22 00:41:00,1.92056,1.92075,1.92056,1.92075,4296461.0
2008-09-22 00:42:00,1.9208,1.92081,1.92075,1.92078,4846005.0
2008-09-22 00:43:00,1.92063,1.92088,1.92063,1.92088,20913207.0
2008-09-22 00:44:00,1.92096,1.92111,1.92096,1.921,11134097.0
2008-09-22 00:45:00,1.92093,1.92093,1.92066,1.92066,1075229.0
2008-09-22 00:46:00,1.92056,1.92056,1.92036,1.92044,13998253.0
2008-09-22 00:47:00,1.92042,1.92067,1.92041,1.92052,6819410.0
2008-09-22 00:48:00,1.92049,1.92049,1.92027,1.92033,13614674.0
2008-09-22 00:49:00,1.92031,1.92031,1.92016,1.92016,6673701.0
2008-09-22 00:50:00,1.92016,1.92016,1.91987,1.91987,14380290.0
2008-09-22 00:51:00,1.91979,1.92004,1.91966,1.92004,3542139.0
2008-09-22 00:52:00,1.91999,1.91999,1.91971,1.91976,9509970.0
2008-09-22 00:53:00,1.91973,1.91973,1.91957,1.91959,8632232.0
2008-09-22 00:54:00,1.91957,1.91963,1.91933,1.91943,2366889.0
2008-09-22 00:55:00,1.91939,1.91945,1.91928,1.91933,5412123.0
2008-09-22 00:56:00,1.91953,1.91964,1.91941,1.91964,11954614.0
2008-09-22 00:57:00,1.91968,1.91991,1.91952,1.91961,3209614.0
2008-09-22 00:58:00,1.9198,1.92001,1.91977,1.92001,8184392.0
2008-09-22 00:59:00,1.92027,1.92107,1.92027,1.92107,38556083.0
2008-09-22 01:00:00,1.92133,1.92203,1.92133,1.92203,5459525.0
2008-09-22 01:01:00,1.92201,1.92244,1.92201,1.92244,7839944.0
2008-09-22 01:02:00,1.92256,1.92276,1.92247,1.92276,5845170.0
2008-09-22 01:03:00,1.92273,1.92286,1.92273,1.92273,4930036.0
2008-09-22 01:04:00,1.92255,1.92282,1.92245,1.92282,4547324.0
2008-09-22 01:05:00,1.92284,1.92295,1.92272,1.92295,9344836.0
2008-09-22 01:06:00,1.92299,1.92306,1.92278,1.92278,5069082.0
2008-09-22 01:07:00,1.92248,1.92248,1.92205,1.92226,4420635.0
2008-09-22 01:08:00,1.92255,1.92261,1.92241,1.92241,5832075.0
2008-09-22 01:09:00,1.92242,1.9228,1.92242,1.9228,13334961.0
2008-09-22 01:10:00,1.9229,1.9229,1.9225,1.9226,7708178.0
2008-09-22 01:11:00,1.9225,1.9225,1.92198,1.92198,3463554.0
2008-09-22 01:12:00,1.92207,1.92207,1.92166,1.92166,4103651.0
2008-09-22 01:13:00,1.92177,1.92177,1.9213,1.9213,8488551.0
2008-09-22 01:14:00,1.92102,1.92138,1.92102,1.92138,3502009.0
2008-09-22 01:15:00,1.92139,1.92143,1.92096,1.92131,3409369.0
2008-09-22 01:16:00,1.92135,1.92146,1.92135,1.92137,4018845.0
2008-09-22 01:17:00,1.92147,1.92152,1.92134,1.92134,4945375.0
2008-09-22 01:18:00,1.92131,1.92142,1.92118,1.92142,3612654.0
2008-09-22 01:19:00,1.92169,1.92198,1.92169,1.92198,8913722.0
2008-09-22 01:20:00,1.92198,1.92203,1.92187,1.92196,4404277.0
2008-09-22 01:21:00,1.922,1.92214,1.92181,1.922,8228543.0
2008-09-22 01:22:00,1.92196,1.92196,1.92171,1.92183,14726645.0
2008-09-22 01:23:00,1.92197,1.92209,1.92197,1.92209,4388943.0
2008-09-22 01:24:00,1.92195,1.92195,1.92123,1.92123,15048389.0
2008-09-22 01:25:00,1.92117,1.92131,1.92112,1.92131,7698911.0
2008-09-22 01:26:00,1.92128,1.92128,1.92111,1.92115,10634198.0
2008-09-22 01:27:00,1.9212,1.9213,1.92114,1.92126,3997917.0
2008-09-22 01:28:00,1.92125,1.92133,1.92122,1.92122,8051430.0
2008-09-22 01:29:00,1.92102,1.92102,1.9204,1.9204,6180246.0
2008-09-22 01:30:00,1.92069,1.92069,1.92052,1.92052,14091175.0
2008-09-22 01:31:00,1.9203,1.9203,1.91984,1.92002,5677749.0
2008-09-22 01:32:00,1.91999,1.92003,1.91992,1.91998,8832729.0
2008-09-22 01:33:00,1.91982,1.91982,1.91888,1.91888,8047080.0
2008-09-22 01:34:00,1.91884,1.91897,1.9188,1.91887,7399738.0
2008-09-22 01:35:00,1.91878,1.91878,1.91857,1.91858,7161020.0
2008-09-22 01:36:00,1.91861,1.91861,1.91804,1.91804,3018882.0
2008-09-22 01:37:00,1.91803,1.91853,1.91795,1.91853,10667731.0
2008-09-22 01:38:00,1.91867,1.91918,1.91867,1.91918,4958917.0
2008-09-22 01:39:00,1.91931,1.91952,1.91931,1.91952,2592432.0
2008-09-22 01:40:00,1.91961,1.9199,1.91961,1.91971,26795630.0
2008-09-22 01:41:00,1.91985,1.91993,1.91983,1.91983,3355574.0
2008-09-22 01:42:00,1.91986,1.91986,1.91941,1.91981,4695627.0
2008-09-22 01:43:00,1.91979,1.91995,1.91966,1.91971,2514453.0
2008-09-22 01:44:00,1.91964,1.91964,1.91904,1.91904,4178139.0
2008-09-22 01:45:00,1.91903,1.91923,1.91903,1.91922,9726822.0
2008-09-22 01:46:00,1.91942,1.91953,1.91939,1.91941,5228439.0
2008-09-22 01:47:00,1.91946,1.9196,1.91943,1.91954,4536685.0
2008-09-22 01:48:00,1.91943,1.91943,1.91895,1.91895,4379220.0
2008-09-22 01:49:00,1.919,1.91917,1.919,1.91917,7042269.0
2008-09-22 01:50:00,1.91922,1.91928,1.91922,1.91925,1076039.0
2008-09-22 01:51:00,1.91897,1.91912,1.91867,1.91867,3621655.0
2008-09-22 01:52:00,1.91859,1.91859,1.91779,1.91779,4954918.0
2008-09-22 01:53:00,1.91769,1.91788,1.91769,1.91774,3966882.0
2008-09-22 01:54:00,1.91627,1.91763,1.91627,1.91737,7303894.0
2008-09-22 01:55:00,1.91755,1.91772,1.91755,1.91766,5530137.0
2008-09-22 01:56:00,1.91763,1.91819,1.91763,1.91819,5238745.0
2008-09-22 01:57:00,1.91832,1.91846,1.91817,1.91817,11955158.0
2008-09-22 01:58:00,1.91814,1.91836,1.91814,1.91836,13142652.0
2008-09-22 01:59:00,1.91852,1.91935,1.91852,1.91935,12193575.0
2008-09-22 02:00:00,1.91988,1.92033,1.9197,1.92033,11820063.0
2008-09-22 02:01:00,1.9205,1.92089,1.9205,1.92089,13900213.0
2008-09-22 02:02:00,1.92087,1.92087,1.92048,1.92048,12276810.0
2008-09-22 02:03:00,1.9205,1.9205,1.9204,1.92046,5293264.0
2008-09-22 02:04:00,1.92046,1.9205,1.92029,1.92031,5291996.0
2008-09-22 02:05:00,1.9203,1.9203,1.91834,1.91834,7908068.0
2008-09-22 02:06:00,1.91984,1.91999,1.9198,1.9199,4288057.0
2008-09-22 02:07:00,1.91999,1.92019,1.91999,1.92,4853481.0
2008-09-22 02:08:00,1.91994,1.91994,1.91941,1.91941,4007142.0
2008-09-22 02:09:00,1.91971,1.91984,1.91971,1.91984,1000409.0
2008-09-22 02:10:00,1.91971,1.91971,1.91934,1.91948,7698992.0
2008-09-22 02:11:00,1.91951,1.91954,1.91929,1.91929,4074073.0
2008-09-22 02:12:00,1.91915,1.91915,1.91892,1.91899,4382425.0
2008-09-22 02:13:00,1.919,1.91935,1.919,1.91935,4910715.0
2008-09-22 02:14:00,1.91924,1.91928,1.91921,1.91921,9488655.0
2008-09-22 02:15:00,1.91915,1.91915,1.91887,1.91894,4083403.0
2008-09-22 02:16:00,1.91882,1.91882,1.91815,1.91815,2537291.0
2008-09-22 02:17:00,1.9182,1.9182,1.91745,1.91783,4604912.0
2008-09-22 02:18:00,1.91782,1.91795,1.91773,1.91773,3672914.0
2008-09-22 02:19:00,1.9174,1.91774,1.9174,1.91774,25049667.0
2008-09-22 02:20:00,1.91773,1.91779,1.91735,1.91762,2618091.0
2008-09-22 02:21:00,1.91791,1.91817,1.91791,1.91817,4659761.0
2008-09-22 02:22:00,1.91833,1.91847,1.91819,1.91819,10073400.0
2008-09-22 02:23:00,1.91791,1.91791,1.91749,1.91749,3188174.0
2008-09-22 02:24:00,1.91737,1.91741,1.91704,1.91704,7139598.0
2008-09-22 02:25:00,1.91712,1.91762,1.91712,1.91762,7688839.0
2008-09-22 02:26:00,1.91761,1.9177,1.91753,1.9176,7846981.0
2008-09-22 02:27:00,1.9176,1.91773,1.91749,1.91749,8380994.0
2008-09-22 02:28:00,1.91741,1.91741,1.91722,1.91722,5502761.0
2008-09-22 02:29:00,1.91732,1.91749,1.91728,1.91728,12913467.0
2008-09-22 02:30:00,1.91699,1.91752,1.91699,1.9172,6459287.0
2008-09-22 02:31:00,1.91728,1.91776,1.91728,1.91776,7499469.0
2008-09-22 02:32:00,1.91791,1.91801,1.91784,1.91796,3804640.0
2008-09-22 02:33:00,1.918,1.91834,1.918,1.91834,11766098.0
2008-09-22 02:34:00,1.91837,1.91838,1.91824,1.91829,8221818.0
2008-09-22 02:35:00,1.9183,1.91836,1.91821,1.91833,16226428.0
2008-09-22 02:36:00,1.91841,1.91862,1.91841,1.91862,4501017.0
2008-09-22 02:37:00,1.91855,1.91863,1.91818,1.91818,13624430.0
2008-09-22 02:38:00,1.91818,1.91818,1.91794,1.91794,9090304.0
2008-09-22 02:39:00,1.91774,1.91787,1.91769,1.91769,4481356.0
2008-09-22 02:40:00,1.9177,1.91774,1.91753,1.91774,8841222.0
2008-09-22 02:41:00,1.91769,1.91782,1.91768,1.9178,3447189.0
2008-09-22 02:42:00,1.91777,1.91788,1.91777,1.91783,4920282.0
2008-09-22 02:43:00,1.91765,1.91779,1.91765,1.91779,3955168.0
2008-09-22 02:44:00,1.91776,1.91776,1.91733,1.91758,3729347.0
2008-09-22 02:45:00,1.91752,1.91752,1.9173,1.9173,3210496.0
2008-09-22 02:46:00,1.91725,1.91747,1.91713,1.91747,8942846.0
2008-09-22 02:47:00,1.91728,1.91736,1.91721,1.91736,4347548.0
2008-09-22 02:48:00,1.91725,1.91763,1.91725,1.91761,3564796.0
2008-09-22 02:49:00,1.91766,1.91766,1.91738,1.91762,7670590.0
2008-09-22 02:50:00,1.91766,1.91766,1.91733,1.91757,12173599.0
2008-09-22 02:51:00,1.9176,1.91792,1.9176,1.91792,5551185.0
2008-09-22 02:52:00,1.91781,1.91806,1.91771,1.91806,4276516.0
2008-09-22 02:53:00,1.91819,1.91848,1.91819,1.91845,4989255.0
2008-09-22 02:54:00,1.91832,1.91833,1.91787,1.91787,10278085.0
2008-09-22 02:55:00,1.9177,1.91781,1.91737,1.91737,4757610.0
2008-09-22 02:56:00,1.91728,1.91735,1.91712,1.91735,5128510.0
2008-09-22 02:57:00,1.91761,1.91763,1.91745,1.91763,5554133.0
2008-09-22 02:58:00,1.91755,1.91755,1.91705,1.91705,7582150.0
2008-09-22 02:59:00,1.91695,1.91695,1.9165,1.91693,5402262.0
2008-09-22 03:00:00,1.917,1.9171,1.91669,1.91669,40938715.0
2008-09-22 03:01:00,1.91646,1.91653,1.91642,1.91653,7588679.0
2008-09-22 03:02:00,1.91646,1.91689,1.91646,1.91676,3140216.0
2008-09-22 03:03:00,1.91664,1.91664,1.91634,1.91645,12042526.0
2008-09-22 03:04:00,1.91628,1.91653,1.91627,1.91653,5661809.0
2008-09-22 03:05:00,1.91663,1.91674,1.91656,1.91657,2609292.0
2008-09-22 03:06:00,1.91654,1.91659,1.91647,1.91647,8059222.0
2008-09-22 03:07:00,1.91643,1.91655,1.91636,1.91655,9482471.0
2008-09-22 03:08:00,1.91635,1.91635,1.91605,1.91605,3779491.0
2008-09-22 03:09:00,1.91608,1.91632,1.91608,1.91632,13594525.0
2008-09-22 03:10:00,1.91622,1.9163,1.91611,1.91611,6345633.0
2008-09-22 03:11:00,1.91586,1.91586,1.91546,1.91559,13572598.0
2008-09-22 03:12:00,1.91553,1.91559,1.91521,1.91521,6301431.0
2008-09-22 03:13:00,1.9153,1.9156,1.9153,1.9156,13928608.0
2008-09-22 03:14:00,1.91584,1.91634,1.91584,1.91634,1182740.0
2008-09-22 03:15:00,1.9164,1.9164,1.91629,1.9163,12104911.0
2008-09-22 03:16:00,1.91631,1.91677,1.91631,1.91651,19441486.0
2008-09-22 03:17:00,1.91664,1.91669,1.91641,1.91669,4945913.0
2008-09-22 03:18:00,1.91671,1.91709,1.9166,1.91677,4077497.0
2008-09-22 03:19:00,1.91678,1.91709,1.91678,1.91685,16805629.0
2008-09-22 03:20:00,1.91695,1.91731,1.91676,1.91676,3354488.0
2008-09-22 03:21:00,1.91682,1.91682,1.91639,1.91639,5913968.0
2008-09-22 03:22:00,1.91633,1.91633,1.91606,1.91611,8129732.0
2008-09-22 03:23:00,1.91604,1.91629,1.91563,1.91618,10845824.0
2008-09-22 03:24:00,1.91628,1.91628,1.91609,1.91615,3387385.0
2008-09-22 03:25:00,1.91625,1.91637,1.91625,1.91626,6558980.0
2008-09-22 03:26:00,1.9163,1.91652,1.91621,1.91652,5617462.0
2008-09-22 03:27:00,1.91663,1.91725,1.91663,1.91725,13829480.0
2008-09-22 03:28:00,1.9173,1.91764,1.9173,1.91764,24537628.0
2008-09-22 03:29:00,1.91771,1.91801,1.91771,1.918,8011122.0
2008-09-22 03:30:00,1.91794,1.91794,1.91758,1.91765,10196910.0
2008-09-22 03:31:00,1.91764,1.91764,1.9174,1.91746,8304523.0
2008-09-22 03:32:00,1.91764,1.91816,1.91764,1.91804,12919715.0
2008-09-22 03:33:00,1.91807,1.91807,1.91802,1.91806,11736130.0
2008-09-22 03:34:00,1.91809,1.91809,1.91794,1.918,5139807.0
2008-09-22 03:35:00,1.91777,1.91796,1.91772,1.91796,7805025.0
2008-09-22 03:36:00,1.91793,1.91809,1.91793,1.91802,4644196.0
2008-09-22 03:37:00,1.91797,1.91798,1.91767,1.91767,7968786.0
2008-09-22 03:38:00,1.91763,1.91763,1.91742,1.91756,20119263.0
2008-09-22 03:39:00,1.91778,1.91785,1.91774,1.91774,3505628.0
2008-09-22 03:40:00,1.91777,1.91819,1.91777,1.91819,1989670.0
2008-09-22 03:41:00,1.91835,1.91843,1.91818,1.91832,4358122.0
2008-09-22 03:42:00,1.91832,1.91832,1.91752,1.91756,9154280.0
2008-09-22 03:43:00,1.91724,1.91844,1.91724,1.91844,7682605.0
2008-09-22 03:44:00,1.91856,1.91939,1.91856,1.91934,2840234.0
2008-09-22 03:45:00,1.91934,1.91934,1.91915,1.91915,6185928.0
2008-09-22 03:46:00,1.91902,1.91902,1.91883,1.91885,5933129.0
2008-09-22 03:47:00,1.91897,1.91919,1.91897,1.91909,1407346.0
2008-09-22 03:48:00,1.91891,1.91916,1.91871,1.91916,15352928.0
2008-09-22 03:49:00,1.91933,1.91956,1.91933,1.91934,15409954.0
2008-09-22 03:50:00,1.91922,1.91931,1.9191,1.9191,4844329.0
2008-09-22 03:51:00,1.91896,1.91935,1.91896,1.91935,3796171.0
2008-09-22 03:52:00,1.91928,1.91928,1.91896,1.91903,8940542.0
2008-09-22 03:53:00,1.91891,1.91891,1.91848,1.9187,7543200.0
2008-09-22 03:54:00,1.91866,1.91872,1.91843,1.91843,3567686.0
2008-09-22 03:55:00,1.91869,1.91942,1.91869,1.91888,5076564.0
2008-09-22 03:56:00,1.91884,1.91885,1.91874,1.91885,7502737.0
2008-09-22 03:57:00,1.91925,1.91977,1.91925,1.91977,11774859.0
2008-09-22 03:58:00,1.91991,1.92043,1.91991,1.91995,20920319.0
2008-09-22 03:59:00,1.91988,1.91988,1.91955,1.91955,6756613.0
2008-09-22 04:00:00,1.91948,1.91948,1.91895,1.91902,10121652.0
2008-09-22 04:01:00,1.91902,1.91902,1.91855,1.91855,11223338.0
2008-09-22 04:02:00,1.9185,1.9185,1.91833,1.91833,1104972.0
2008-09-22 04:03:00,1.91852,1.91922,1.91852,1.91922,6144964.0
2008-09-22 04:04:00,1.91926,1.91988,1.91926,1.91988,5684027.0
2008-09-22 04:05:00,1.91991,1.92031,1.91991,1.92025,5284816.0
2008-09-22 04:06:00,1.92055,1.92097,1.92055,1.92097,2270208.0
2008-09-22 04:07:00,1.92116,1.92145,1.92116,1.92137,11344510.0
2008-09-22 04:08:00,1.92128,1.92128,1.9199,1.92031,14386810.0
2008-09-22 04:09:00,1.92047,1.92072,1.91989,1.91989,10516033.0
2008-09-22 04:10:00,1.91975,1.91975,1.91821,1.91971,4798954.0
2008-09-22 04:11:00,1.91966,1.9199,1.91937,1.9199,3129434.0
2008-09-22 04:12:00,1.91997,1.9202,1.91997,1.91997,5312012.0
2008-09-22 04:13:00,1.91981,1.91981,1.91905,1.91905,13564010.0
2008-09-22 04:14:00,1.9191,1.91929,1.91901,1.91929,5324051.0
2008-09-22 04:15:00,1.91957,1.91988,1.91957,1.91988,12018053.0
2008-09-22 04:16:00,1.91996,1.92034,1.91996,1.92034,2862231.0
2008-09-22 04:17:00,1.9202,1.92023,1.91998,1.92011,17466284.0
2008-09-22 04:18:00,1.92,1.92002,1.91979,1.91979,4151667.0
2008-09-22 04:19:00,1.91975,1.91975,1.91939,1.91939,3448456.0
2008-09-22 04:20:00,1.91935,1.91941,1.91929,1.9193,3988739.0
2008-09-22 04:21:00,1.91928,1.91953,1.91928,1.91953,9193439.0
2008-09-22 04:22:00,1.91959,1.91991,1.91959,1.91991,1387004.0
2008-09-22 04:23:00,1.92006,1.92019,1.92006,1.92014,12279312.0
2008-09-22 04:24:00,1.91996,1.91996,1.9196,1.9197,11810954.0
2008-09-22 04:25:00,1.91972,1.92,1.91972,1.92,11113641.0
2008-09-22 04:26:00,1.92004,1.92039,1.92003,1.92039,6416831.0
2008-09-22 04:27:00,1.92044,1.92044,1.92001,1.92001,9615522.0
2008-09-22 04:28:00,1.91989,1.91989,1.9189,1.9189,5603691.0
2008-09-22 04:29:00,1.91902,1.91902,1.91882,1.91885,6857635.0
2008-09-22 04:30:00,1.91883,1.91883,1.91855,1.91858,6827628.0
2008-09-22 04:31:00,1.91849,1.91863,1.91814,1.91846,6819544.0
2008-09-22 04:32:00,1.91842,1.91863,1.91832,1.91843,8703372.0
2008-09-22 04:33:00,1.91879,1.91955,1.91879,1.91955,3827649.0
2008-09-22 04:34:00,1.91967,1.91995,1.91967,1.91995,4844311.0
2008-09-22 04:35:00,1.91981,1.91981,1.91944,1.91946,5254940.0
2008-09-22 04:36:00,1.91993,1.92039,1.91993,1.92031,11871722.0
2008-09-22 04:37:00,1.92025,1.92051,1.92018,1.92033,9872842.0
2008-09-22 04:38:00,1.92047,1.92047,1.92027,1.92029,9766343.0
2008-09-22 04:39:00,1.92001,1.92001,1.91948,1.91948,11955169.0
2008-09-22 04:40:00,1.91944,1.9198,1.91944,1.9198,5241370.0
2008-09-22 04:41:00,1.91977,1.91977,1.91942,1.91942,12213331.0
2008-09-22 04:42:00,1.91973,1.92027,1.91973,1.92027,5115761.0
2008-09-22 04:43:00,1.92045,1.92068,1.92045,1.92058,8801926.0
2008-09-22 04:44:00,1.92067,1.92067,1.91999,1.91999,6260800.0
2008-09-22 04:45:00,1.91991,1.92066,1.91991,1.92066,7250372.0
2008-09-22 04:46:00,1.92085,1.92085,1.92065,1.9207,3082981.0
2008-09-22 04:47:00,1.92076,1.92106,1.92076,1.92091,8237958.0
2008-09-22 04:48:00,1.92083,1.92092,1.92083,1.92084,6965751.0
2008-09-22 04:49:00,1.9209,1.92179,1.9209,1.92179,3109377.0
2008-09-22 04:50:00,1.92175,1.92207,1.92175,1.92187,6076993.0
2008-09-22 04:51:00,1.92158,1.92169,1.92148,1.92169,20727644.0
2008-09-22 04:52:00,1.92179,1.92179,1.92138,1.92154,4020189.0
2008-09-22 04:53:00,1.92155,1.92155,1.92145,1.92154,6085262.0
2008-09-22 04:54:00,1.92159,1.92179,1.92159,1.92165,3797729.0
2008-09-22 04:55:00,1.92165,1.92172,1.92159,1.92171,14212728.0
2008-09-22 04:56:00,1.92175,1.92184,1.9214,1.92176,10387948.0
2008-09-22 04:57:00,1.92153,1.92179,1.92137,1.92179,10728084.0
2008-09-22 04:58:00,1.92184,1.92198,1.92175,1.92198,3718570.0
2008-09-22 04:59:00,1.92185,1.92197,1.92181,1.92181,12041367.0
2008-09-22 05:00:00,1.92171,1.92171,1.92158,1.92158,7881125.0
2008-09-22 05:01:00,1.92163,1.92212,1.92163,1.92212,2545588.0
2008-09-22 05:02:00,1.92202,1.92228,1.92202,1.92208,16912317.0
2008-09-22 05:03:00,1.92196,1.92209,1.92185,1.92199,29994182.0
2008-09-22 05:04:00,1.92196,1.92204,1.9216,1.92181,28711242.0
2008-09-22 05:05:00,1.92184,1.92184,1.92166,1.92166,9593340.0
2008-09-22 05:06:00,1.92144,1.92144,1.92116,1.92116,15627909.0
2008-09-22 05:07:00,1.92113,1.92113,1.92023,1.92023,5193766.0
2008-09-22 05:08:00,1.92052,1.92056,1.92039,1.92041,4924887.0
2008-09-22 05:09:00,1.92038,1.92044,1.91995,1.91995,3713102.0
2008-09-22 05:10:00,1.91979,1.91979,1.91957,1.91959,35499448.0
2008-09-22 05:11:00,1.91961,1.91971,1.91961,1.91965,1650754.0
2008-09-22 05:12:00,1.91972,1.92021,1.91972,1.92021,1802784.0
2008-09-22 05:13:00,1.92038,1.92159,1.92038,1.92159,12808341.0
2008-09-22 05:14:00,1.92196,1.92224,1.92196,1.92209,3127898.0
2008-09-22 05:15:00,1.92227,1.92249,1.92227,1.92232,7263760.0
2008-09-22 05:16:00,1.9223,1.9223,1.9219,1.92202,7759354.0
2008-09-22 05:17:00,1.92201,1.92201,1.9212,1.9212,22070438.0
2008-09-22 05:18:00,1.92125,1.92133,1.92118,1.92123,8365217.0
2008-09-22 05:19:00,1.92113,1.92113,1.92087,1.92102,9279008.0
2008-09-22 05:20:00,1.92104,1.92104,1.92081,1.92089,6861784.0
2008-09-22 05:21:00,1.92105,1.92113,1.921,1.92113,17202418.0
2008-09-22 05:22:00,1.92121,1.92121,1.92098,1.92099,11746652.0
2008-09-22 05:23:00,1.921,1.921,1.92093,1.92093,4734761.0
2008-09-22 05:24:00,1.92088,1.92104,1.92083,1.92104,6491774.0
2008-09-22 05:25:00,1.92091,1.92101,1.92091,1.92091,3655144.0
2008-09-22 05:26:00,1.92087,1.92087,1.92065,1.92073,11781024.0
2008-09-22 05:27:00,1.92064,1.92083,1.92064,1.92083,4140423.0
2008-09-22 05:28:00,1.92085,1.92085,1.92067,1.92067,15449834.0
2008-09-22 05:29:00,1.92074,1.92106,1.92074,1.92106,28155907.0
2008-09-22 05:30:00,1.92114,1.92207,1.92114,1.92207,5670514.0
2008-09-22 05:31:00,1.92212,1.92228,1.92194,1.92228,9808658.0
2008-09-22 05:32:00,1.9225,1.92294,1.9225,1.92293,16968242.0
2008-09-22 05:33:00,1.92296,1.92373,1.92296,1.92373,4169360.0
2008-09-22 05:34:00,1.92376,1.92376,1.92323,1.92323,4422706.0
2008-09-22 05:35:00,1.92312,1.92312,1.92277,1.92286,3675981.0
2008-09-22 05:36:00,1.92291,1.92301,1.92291,1.923,7887942.0
2008-09-22 05:37:00,1.92268,1.92352,1.92268,1.92352,23898024.0
2008-09-22 05:38:00,1.92357,1.92372,1.9235,1.9235,10235647.0
2008-09-22 05:39:00,1.92331,1.92344,1.92303,1.92303,14852142.0
2008-09-22 05:40:00,1.92288,1.92288,1.92243,1.92243,6152908.0
2008-09-22 05:41:00,1.92235,1.92235,1.92212,1.9222,8891752.0
2008-09-22 05:42:00,1.92217,1.92217,1.92186,1.92186,9354902.0
2008-09-22 05:43:00,1.92184,1.92184,1.92174,1.92181,10037758.0
2008-09-22 05:44:00,1.92177,1.92183,1.9217,1.9217,8803508.0
2008-09-22 05:45:00,1.92178,1.92178,1.92156,1.92162,19147325.0
2008-09-22 05:46:00,1.92158,1.92158,1.92148,1.92153,4505720.0
2008-09-22 05:47:00,1.92162,1.9218,1.92162,1.9218,7722422.0
2008-09-22 05:48:00,1.92172,1.92172,1.92152,1.92152,6052670.0
2008-09-22 05:49:00,1.92147,1.9216,1.92147,1.92147,13680190.0
2008-09-22 05:50:00,1.92136,1.92136,1.92099,1.92099,9551251.0
2008-09-22 05:51:00,1.92099,1.92108,1.92097,1.92104,54688721.0
2008-09-22 05:52:00,1.921,1.921,1.92081,1.92087,28070851.0
2008-09-22 05:53:00,1.92079,1.92079,1.92056,1.92056,5229631.0
2008-09-22 05:54:00,1.92075,1.92079,1.92017,1.92071,4764685.0
2008-09-22 05:55:00,1.92068,1.92068,1.92053,1.92065,1731996.0
2008-09-22 05:56:00,1.92068,1.92083,1.92056,1.92056,4222368.0
2008-09-22 05:57:00,1.92052,1.92071,1.92052,1.92071,8691324.0
2008-09-22 05:58:00,1.92065,1.92071,1.92053,1.92053,6489474.0
2008-09-22 05:59:00,1.92049,1.92053,1.92012,1.9203,31036151.0
2008-09-22 06:00:00,1.92042,1.92048,1.92037,1.92046,5113356.0
2008-09-22 06:01:00,1.92044,1.92044,1.92019,1.92019,7128947.0
2008-09-22 06:02:00,1.92017,1.92017,1.91976,1.91988,6535577.0
2008-09-22 06:03:00,1.9198,1.91982,1.91963,1.91963,3503346.0
2008-09-22 06:04:00,1.91962,1.91987,1.91962,1.91987,1084578.0
2008-09-22 06:05:00,1.91988,1.92,1.91988,1.92,1129799.0
2008-09-22 06:06:00,1.92011,1.92028,1.92011,1.92028,6687130.0
2008-09-22 06:07:00,1.92012,1.92018,1.91996,1.91996,9364314.0
2008-09-22 06:08:00,1.92009,1.92026,1.92007,1.92015,2098229.0
2008-09-22 06:09:00,1.92023,1.9204,1.92023,1.92036,1504604.0
2008-09-22 06:10:00,1.9202,1.92035,1.9202,1.92021,2352736.0
2008-09-22 06:11:00,1.92012,1.92022,1.91998,1.92002,19886949.0
2008-09-22 06:12:00,1.91994,1.91994,1.91939,1.91939,6309599.0
2008-09-22 06:13:00,1.9192,1.91922,1.91903,1.91922,10996049.0
2008-09-22 06:14:00,1.91913,1.91913,1.91883,1.91883,10726926.0
2008-09-22 06:15:00,1.91884,1.91906,1.91884,1.91906,12429660.0
2008-09-22 06:16:00,1.91903,1.91903,1.91873,1.91873,3977825.0
2008-09-22 06:17:00,1.91874,1.91876,1.91858,1.91858,2523626.0
2008-09-22 06:18:00,1.91886,1.91914,1.91886,1.91914,9172648.0
2008-09-22 06:19:00,1.91892,1.91892,1.91823,1.91823,5212262.0
2008-09-22 06:20:00,1.91803,1.91853,1.91799,1.91853,7435351.0
2008-09-22 06:21:00,1.9188,1.91924,1.9188,1.91924,21523750.0
2008-09-22 06:22:00,1.91924,1.91924,1.91911,1.91919,7196470.0
2008-09-22 06:23:00,1.91917,1.91924,1.91911,1.91924,35922120.0
2008-09-22 06:24:00,1.91922,1.9193,1.91893,1.91929,3692568.0
2008-09-22 06:25:00,1.91932,1.91958,1.91932,1.91958,2908545.0
2008-09-22 06:26:00,1.91984,1.91994,1.91972,1.91972,2898638.0
2008-09-22 06:27:00,1.91972,1.91972,1.91944,1.91944,5056916.0
2008-09-22 06:28:00,1.9193,1.9193,1.91904,1.91913,7153400.0
2008-09-22 06:29:00,1.91914,1.9193,1.91911,1.9193,10151609.0
2008-09-22 06:30:00,1.91917,1.91917,1.91884,1.91884,4712971.0
2008-09-22 06:31:00,1.9188,1.9188,1.91835,1.91835,7040616.0
2008-09-22 06:32:00,1.91848,1.91848,1.91837,1.91843,4533412.0
2008-09-22 06:33:00,1.91843,1.91847,1.91837,1.91842,34110156.0
2008-09-22 06:34:00,1.91846,1.91847,1.91833,1.91845,11268071.0
2008-09-22 06:35:00,1.91835,1.91835,1.91786,1.91786,2251923.0
2008-09-22 06:36:00,1.91814,1.91834,1.91814,1.91834,6472535.0
2008-09-22 06:37:00,1.91841,1.9187,1.91841,1.9187,12080565.0
2008-09-22 06:38:00,1.91877,1.91887,1.9187,1.91887,7857727.0
2008-09-22 06:39:00,1.91888,1.91906,1.91888,1.91906,54906667.0
2008-09-22 06:40:00,1.91902,1.91925,1.91902,1.91925,10456580.0
2008-09-22 06:41:00,1.9192,1.9193,1.9192,1.91927,3836864.0
2008-09-22 06:42:00,1.91945,1.91945,1.91933,1.91935,4640242.0
2008-09-22 06:43:00,1.91933,1.9194,1.91924,1.91931,3977659.0
2008-09-22 06:44:00,1.9194,1.91948,1.91924,1.91936,6747354.0
2008-09-22 06:45:00,1.91932,1.91933,1.91921,1.91922,3320710.0
2008-09-22 06:46:00,1.91905,1.91905,1.91861,1.91861,7751319.0
2008-09-22 06:47:00,1.91856,1.91858,1.9184,1.9184,1809201.0
2008-09-22 06:48:00,1.9183,1.9183,1.91802,1.91802,17249189.0
2008-09-22 06:49:00,1.91789,1.91789,1.91697,1.91697,7489986.0
2008-09-22 06:50:00,1.91672,1.91672,1.91642,1.91642,4660435.0
2008-09-22 06:51:00,1.91648,1.91648,1.91591,1.91591,10720822.0
2008-09-22 06:52:00,1.91581,1.91587,1.9157,1.91585,7460924.0
2008-09-22 06:53:00,1.91594,1.91601,1.91587,1.91598,4388228.0
2008-09-22 06:54:00,1.91584,1.91584,1.91497,1.91497,16134695.0
2008-09-22 06:55:00,1.9149,1.9149,1.91467,1.91486,5325648.0
2008-09-22 06:56:00,1.91504,1.91524,1.91498,1.91498,7070854.0
2008-09-22 06:57:00,1.91495,1.91581,1.91492,1.91581,5741534.0
2008-09-22 06:58:00,1.91592,1.91636,1.91468,1.91636,11546585.0
2008-09-22 06:59:00,1.91647,1.91751,1.91647,1.91751,10853243.0
2008-09-22 07:00:00,1.91772,1.91772,1.9173,1.9173,6571751.0
2008-09-22 07:01:00,1.91728,1.91728,1.91666,1.91666,8606677.0
2008-09-22 07:02:00,1.91675,1.91675,1.91625,1.91628,29475282.0
2008-09-22 07:03:00,1.91614,1.91614,1.9154,1.9154,5611856.0
2008-09-22 07:04:00,1.91532,1.91579,1.91532,1.91576,5664864.0
2008-09-22 07:05:00,1.916,1.9165,1.91574,1.91605,8960780.0
2008-09-22 07:06:00,1.91635,1.91684,1.91635,1.91684,7572267.0
2008-09-22 07:07:00,1.91687,1.91704,1.91687,1.91704,7462229.0
2008-09-22 07:08:00,1.91709,1.91747,1.91709,1.91747,10778987.0
2008-09-22 07:09:00,1.91754,1.91827,1.91754,1.91818,5098892.0
2008-09-22 07:10:00,1.91812,1.91812,1.91786,1.91786,5301467.0
2008-09-22 07:11:00,1.91782,1.91784,1.9177,1.9178,1426709.0
2008-09-22 07:12:00,1.91774,1.91798,1.91774,1.91798,885167.0
2008-09-22 07:13:00,1.91788,1.91788,1.91739,1.91739,25889370.0
2008-09-22 07:14:00,1.91742,1.91774,1.91742,1.91774,3449726.0
2008-09-22 07:15:00,1.91781,1.91811,1.91781,1.91811,4626329.0
2008-09-22 07:16:00,1.9182,1.91838,1.91786,1.91821,5697165.0
2008-09-22 07:17:00,1.91806,1.91806,1.91793,1.91793,11541718.0
2008-09-22 07:18:00,1.91792,1.91792,1.91768,1.91768,4657660.0
2008-09-22 07:19:00,1.91754,1.9176,1.91749,1.9175,18354731.0
2008-09-22 07:20:00,1.91738,1.91738,1.91697,1.91733,14367400.0
2008-09-22 07:21:00,1.91725,1.91725,1.91696,1.91714,7441762.0
2008-09-22 07:22:00,1.91706,1.91748,1.91706,1.91748,5419841.0
2008-09-22 07:23:00,1.91757,1.91782,1.91757,1.91782,3617928.0
2008-09-22 07:24:00,1.91776,1.91776,1.91762,1.91775,2312137.0
2008-09-22 07:25:00,1.9178,1.9179,1.9178,1.9179,8176098.0
2008-09-22 07:26:00,1.91781,1.91781,1.91757,1.91757,6411068.0
2008-09-22 07:27:00,1.91751,1.91752,1.91731,1.91752,3476461.0
2008-09-22 07:28:00,1.91753,1.91759,1.91736,1.91759,2140031.0
2008-09-22 07:29:00,1.91756,1.91788,1.91745,1.91753,5063398.0
2008-09-22 07:30:00,1.91744,1.918,1.91744,1.918,5534961.0
2008-09-22 07:31:00,1.91805,1.91816,1.91802,1.91816,6541707.0
2008-09-22 07:32:00,1.91804,1.91822,1.91804,1.91804,3251863.0
2008-09-22 07:33:00,1.91808,1.91851,1.91808,1.91851,6601180.0
2008-09-22 07:34:00,1.91867,1.91878,1.91867,1.91878,2828652.0
2008-09-22 07:35:00,1.91885,1.91902,1.91862,1.91902,6297050.0
2008-09-22 07:36:00,1.9191,1.91928,1.91907,1.91928,5747089.0
2008-09-22 07:37:00,1.91927,1.91928,1.91915,1.91917,6213079.0
2008-09-22 07:38:00,1.91914,1.9194,1.91894,1.9194,3819452.0
2008-09-22 07:39:00,1.91943,1.91962,1.91932,1.91962,2360870.0
2008-09-22 07:40:00,1.91966,1.91998,1.91966,1.91998,10134562.0
2008-09-22 07:41:00,1.91999,1.91999,1.91931,1.91962,5714373.0
2008-09-22 07:42:00,1.91978,1.92008,1.91978,1.91978,9598312.0
2008-09-22 07:43:00,1.91989,1.91989,1.91977,1.91989,5289967.0
2008-09-22 07:44:00,1.91983,1.91983,1.91947,1.91947,9035740.0
2008-09-22 07:45:00,1.91927,1.91976,1.91914,1.91976,8472573.0
2008-09-22 07:46:00,1.92002,1.92033,1.92002,1.92033,7246267.0
2008-09-22 07:47:00,1.92039,1.92051,1.92034,1.92041,19209859.0
2008-09-22 07:48:00,1.92036,1.92038,1.92017,1.92022,11807711.0
2008-09-22 07:49:00,1.92017,1.92017,1.91866,1.92009,10196398.0
2008-09-22 07:50:00,1.92022,1.92084,1.92022,1.92084,7890851.0
2008-09-22 07:51:00,1.92088,1.92088,1.92068,1.92072,10136825.0
2008-09-22 07:52:00,1.92063,1.92097,1.92063,1.92097,7825419.0
2008-09-22 07:53:00,1.9211,1.92127,1.92067,1.92067,10923432.0
2008-09-22 07:54:00,1.92063,1.92063,1.92012,1.92012,14153784.0
2008-09-22 07:55:00,1.91999,1.91999,1.91899,1.91899,5186288.0
2008-09-22 07:56:00,1.91889,1.91892,1.91875,1.91889,6737525.0
2008-09-22 07:57:00,1.91875,1.91875,1.91797,1.91797,4444612.0
2008-09-22 07:58:00,1.91808,1.91816,1.91798,1.91798,5624175.0
2008-09-22 07:59:00,1.91793,1.91793,1.91767,1.91776,3013471.0
2008-09-22 08:00:00,1.91784,1.91811,1.91784,1.91807,7227556.0
2008-09-22 08:01:00,1.9181,1.9182,1.91804,1.91806,10796330.0
2008-09-22 08:02:00,1.91803,1.91827,1.91803,1.91827,14523241.0
2008-09-22 08:03:00,1.91822,1.91822,1.91771,1.91796,2405887.0
2008-09-22 08:04:00,1.91788,1.91788,1.91753,1.91759,2958062.0
2008-09-22 08:05:00,1.91794,1.91827,1.91794,1.91795,6557822.0
2008-09-22 08:06:00,1.91796,1.91833,1.91796,1.91822,6968480.0
2008-09-22 08:07:00,1.91808,1.91809,1.918,1.91804,9005387.0
2008-09-22 08:08:00,1.91804,1.91846,1.91802,1.91846,20552080.0
2008-09-22 08:09:00,1.91864,1.91896,1.91864,1.91892,16015229.0
2008-09-22 08:10:00,1.91893,1.91903,1.91891,1.91903,16119713.0
2008-09-22 08:11:00,1.91891,1.91904,1.91891,1.91903,6857248.0
2008-09-22 08:12:00,1.91894,1.91894,1.91851,1.91863,7106684.0
2008-09-22 08:13:00,1.9189,1.91922,1.9189,1.91916,10114600.0
2008-09-22 08:14:00,1.91918,1.91924,1.91918,1.91924,2934327.0
2008-09-22 08:15:00,1.91935,1.91941,1.91926,1.91941,3643629.0
2008-09-22 08:16:00,1.91962,1.92005,1.91962,1.9198,7124505.0
2008-09-22 08:17:00,1.91988,1.91995,1.91977,1.91978,2339567.0
2008-09-22 08:18:00,1.91984,1.92,1.91977,1.92,4032845.0
2008-09-22 08:19:00,1.92008,1.92024,1.92008,1.92018,7329743.0
2008-09-22 08:20:00,1.92001,1.92001,1.91943,1.91943,15198659.0
2008-09-22 08:21:00,1.9192,1.91929,1.91907,1.91907,10805823.0
2008-09-22 08:22:00,1.91893,1.91893,1.91847,1.91847,2495461.0
2008-09-22 08:23:00,1.9185,1.91942,1.9185,1.91942,8327295.0
2008-09-22 08:24:00,1.91941,1.91975,1.91941,1.91975,8701677.0
2008-09-22 08:25:00,1.9198,1.92003,1.9198,1.91999,8958161.0
2008-09-22 08:26:00,1.9202,1.92072,1.9202,1.92072,6436956.0
2008-09-22 08:27:00,1.9208,1.92092,1.92058,1.92092,11404662.0
2008-09-22 08:28:00,1.92136,1.92178,1.92136,1.92178,8919334.0
2008-09-22 08:29:00,1.92179,1.92203,1.92179,1.92203,9935173.0
2008-09-22 08:30:00,1.9219,1.9219,1.92145,1.92178,8703668.0
2008-09-22 08:31:00,1.92162,1.92162,1.92058,1.92058,3023300.0
2008-09-22 08:32:00,1.92063,1.92079,1.92049,1.92064,1873751.0
2008-09-22 08:33:00,1.92067,1.92086,1.92066,1.92086,4042376.0
2008-09-22 08:34:00,1.9209,1.9209,1.92079,1.92079,5623755.0
2008-09-22 08:35:00,1.92074,1.92074,1.92045,1.92071,13592910.0
2008-09-22 08:36:00,1.921,1.92142,1.921,1.92142,6935608.0
2008-09-22 08:37:00,1.9214,1.92185,1.92135,1.92185,10276167.0
2008-09-22 08:38:00,1.92195,1.92263,1.92195,1.92254,5531449.0
2008-09-22 08:39:00,1.9224,1.9224,1.92223,1.92223,8400743.0
2008-09-22 08:40:00,1.92236,1.92253,1.92219,1.92219,4199381.0
2008-09-22 08:41:00,1.92232,1.92322,1.92232,1.92322,30375051.0
2008-09-22 08:42:00,1.92333,1.92364,1.92333,1.92364,6892701.0
2008-09-22 08:43:00,1.92372,1.9238,1.92354,1.92354,18569651.0
2008-09-22 08:44:00,1.92318,1.92363,1.92318,1.92363,7160037.0
2008-09-22 08:45:00,1.92378,1.9238,1.92348,1.92348,4898801.0
2008-09-22 08:46:00,1.92343,1.92343,1.92258,1.92258,2348067.0
2008-09-22 08:47:00,1.92255,1.92259,1.9209,1.92195,10449208.0
2008-09-22 08:48:00,1.9219,1.92305,1.9219,1.92305,3312267.0
2008-09-22 08:49:00,1.92325,1.92336,1.92315,1.92315,4369443.0
2008-09-22 08:50:00,1.92289,1.92328,1.92278,1.92328,11865358.0
2008-09-22 08:51:00,1.92359,1.92423,1.92359,1.92423,15953947.0
2008-09-22 08:52:00,1.92424,1.92424,1.9241,1.9241,9899527.0
2008-09-22 08:53:00,1.92404,1.92419,1.92358,1.92358,8521859.0
2008-09-22 08:54:00,1.92335,1.9234,1.92311,1.9234,5911404.0
2008-09-22 08:55:00,1.92332,1.92332,1.9228,1.9228,19514512.0
2008-09-22 08:56:00,1.92275,1.92286,1.92274,1.92274,2495613.0
2008-09-22 08:57:00,1.92261,1.92261,1.92218,1.92218,19549530.0
2008-09-22 08:58:00,1.92218,1.92238,1.92213,1.92238,7087050.0
2008-09-22 08:59:00,1.9224,1.92252,1.92237,1.92237,8445774.0
2008-09-22 09:00:00,1.92249,1.92277,1.92249,1.9226,5543945.0
2008-09-22 09:01:00,1.92247,1.92247,1.92208,1.92238,3811301.0
2008-09-22 09:02:00,1.92248,1.92249,1.92231,1.92231,10327811.0
2008-09-22 09:03:00,1.92229,1.92229,1.92182,1.92182,4540201.0
2008-09-22 09:04:00,1.92173,1.92173,1.92124,1.92124,3143858.0
2008-09-22 09:05:00,1.92112,1.92132,1.921,1.92132,2901199.0
2008-09-22 09:06:00,1.92144,1.92178,1.92144,1.92178,3197766.0
2008-09-22 09:07:00,1.92175,1.92181,1.92163,1.92163,23865932.0
2008-09-22 09:08:00,1.92161,1.92168,1.92138,1.92138,30538914.0
2008-09-22 09:09:00,1.92122,1.92122,1.92056,1.92056,11947032.0
2008-09-22 09:10:00,1.92042,1.92042,1.92026,1.92037,6067520.0
2008-09-22 09:11:00,1.92043,1.92067,1.92027,1.92067,16274521.0
2008-09-22 09:12:00,1.92051,1.92051,1.91997,1.92016,5470294.0
2008-09-22 09:13:00,1.9201,1.9201,1.91994,1.91994,5105981.0
2008-09-22 09:14:00,1.91984,1.91984,1.9197,1.91975,2704151.0
2008-09-22 09:15:00,1.91982,1.92041,1.91982,1.92041,2744639.0
2008-09-22 09:16:00,1.92045,1.92045,1.91999,1.91999,5910814.0
2008-09-22 09:17:00,1.91972,1.91983,1.91959,1.91983,17366801.0
2008-09-22 09:18:00,1.91985,1.9201,1.91941,1.9201,18470616.0
2008-09-22 09:19:00,1.92031,1.92084,1.92031,1.92076,2290672.0
2008-09-22 09:20:00,1.92081,1.92089,1.92063,1.92063,4179606.0
2008-09-22 09:21:00,1.92059,1.9212,1.92059,1.9212,8852841.0
2008-09-22 09:22:00,1.92164,1.92199,1.92164,1.92199,15920604.0
2008-09-22 09:23:00,1.92194,1.92213,1.92194,1.92197,2134577.0
2008-09-22 09:24:00,1.92195,1.92219,1.92195,1.9221,11024252.0
2008-09-22 09:25:00,1.92199,1.92219,1.92176,1.92219,18326599.0
2008-09-22 09:26:00,1.92237,1.92294,1.92237,1.92294,4490918.0
2008-09-22 09:27:00,1.92315,1.92361,1.92315,1.92361,2881543.0
2008-09-22 09:28:00,1.92362,1.92392,1.92228,1.92392,2021237.0
2008-09-22 09:29:00,1.92392,1.9241,1.92377,1.92377,4646932.0
2008-09-22 09:30:00,1.92354,1.92356,1.92333,1.92356,6734502.0
2008-09-22 09:31:00,1.92359,1.92415,1.92359,1.92415,19306456.0
2008-09-22 09:32:00,1.92448,1.92526,1.92448,1.9252,11562621.0
2008-09-22 09:33:00,1.92507,1.92537,1.92507,1.92537,1543615.0
2008-09-22 09:34:00,1.92532,1.92539,1.92521,1.92539,6330391.0
2008-09-22 09:35:00,1.92542,1.92565,1.92532,1.92532,5072153.0
2008-09-22 09:36:00,1.92541,1.92575,1.92538,1.92538,8709143.0
2008-09-22 09:37:00,1.92524,1.92524,1.92508,1.92508,9703098.0
2008-09-22 09:38:00,1.9251,1.92512,1.92505,1.92505,7047248.0
2008-09-22 09:39:00,1.92514,1.92527,1.92488,1.92488,5596969.0
2008-09-22 09:40:00,1.92492,1.92539,1.92492,1.92535,9207949.0
2008-09-22 09:41:00,1.92542,1.92557,1.92532,1.92532,3998757.0
2008-09-22 09:42:00,1.92546,1.92582,1.92536,1.92582,3025432.0
2008-09-22 09:43:00,1.92609,1.92629,1.92609,1.92629,4065082.0
2008-09-22 09:44:00,1.92652,1.92652,1.92625,1.92627,13000553.0
2008-09-22 09:45:00,1.92621,1.92649,1.92613,1.92644,5634869.0
2008-09-22 09:46:00,1.92651,1.92709,1.92651,1.92709,3818676.0
2008-09-22 09:47:00,1.92716,1.92739,1.92709,1.92739,4034307.0
2008-09-22 09:48:00,1.92751,1.92796,1.92751,1.92784,6712147.0
2008-09-22 09:49:00,1.92805,1.92836,1.92803,1.92836,10291853.0
2008-09-22 09:50:00,1.92843,1.9292,1.92843,1.9292,25280768.0
2008-09-22 09:51:00,1.92911,1.92911,1.92883,1.92886,6705394.0
2008-09-22 09:52:00,1.92889,1.92928,1.92889,1.92928,9781658.0
2008-09-22 09:53:00,1.92937,1.92937,1.92907,1.92907,6196551.0
2008-09-22 09:54:00,1.92892,1.92892,1.92825,1.92825,7961873.0
2008-09-22 09:55:00,1.92797,1.9281,1.92797,1.9281,7654262.0
2008-09-22 09:56:00,1.92815,1.92878,1.92815,1.92857,2495479.0
2008-09-22 09:57:00,1.92843,1.92879,1.92819,1.92879,7482672.0
2008-09-22 09:58:00,1.92877,1.92889,1.92862,1.92862,7801276.0
2008-09-22 09:59:00,1.92862,1.92911,1.92862,1.9288,15200155.0
2008-09-22 10:00:00,1.9289,1.93014,1.9289,1.93,2847149.0
2008-09-22 10:01:00,1.92999,1.93008,1.9299,1.9299,5228530.0
2008-09-22 10:02:00,1.93026,1.93041,1.93026,1.93039,7889261.0
2008-09-22 10:03:00,1.93047,1.93067,1.93047,1.93054,2856398.0
2008-09-22 10:04:00,1.93062,1.93062,1.93046,1.93049,10143763.0
2008-09-22 10:05:00,1.93041,1.93041,1.93022,1.93022,22989328.0
2008-09-22 10:06:00,1.93035,1.93056,1.93034,1.93056,2556673.0
2008-09-22 10:07:00,1.93081,1.93123,1.93081,1.93123,9947007.0
2008-09-22 10:08:00,1.93114,1.93211,1.93114,1.93211,8265878.0
2008-09-22 10:09:00,1.93218,1.93232,1.9321,1.93232,7740468.0
2008-09-22 10:10:00,1.9323,1.9323,1.93221,1.93221,4932750.0
2008-09-22 10:11:00,1.93203,1.93212,1.93036,1.93167,5691207.0
2008-09-22 10:12:00,1.93148,1.93148,1.93075,1.93075,4039928.0
2008-09-22 10:13:00,1.93036,1.93036,1.9295,1.92977,4759996.0
2008-09-22 10:14:00,1.92988,1.93034,1.92988,1.93001,5963456.0
2008-09-22 10:15:00,1.92978,1.93067,1.92978,1.9305,9335370.0
2008-09-22 10:16:00,1.9308,1.93138,1.9308,1.93105,12420671.0
2008-09-22 10:17:00,1.93081,1.93081,1.9305,1.93072,13235185.0
2008-09-22 10:18:00,1.93087,1.93105,1.93087,1.93092,18087573.0
2008-09-22 10:19:00,1.93092,1.93092,1.93063,1.93067,3827278.0
2008-09-22 10:20:00,1.93064,1.93064,1.93037,1.93037,2563928.0
2008-09-22 10:21:00,1.93008,1.93026,1.92991,1.92991,8783492.0
2008-09-22 10:22:00,1.92988,1.93024,1.92988,1.93024,7321864.0
2008-09-22 10:23:00,1.9302,1.9302,1.92956,1.9297,4455000.0
2008-09-22 10:24:00,1.92951,1.92951,1.92882,1.92883,8927632.0
2008-09-22 10:25:00,1.92878,1.92878,1.92773,1.92773,3121698.0
2008-09-22 10:26:00,1.92783,1.92785,1.92728,1.92746,4532832.0
2008-09-22 10:27:00,1.92768,1.92837,1.92768,1.92837,4992486.0
2008-09-22 10:28:00,1.92847,1.92847,1.92782,1.92782,5427382.0
2008-09-22 10:29:00,1.92758,1.92758,1.92706,1.92716,8171767.0
2008-09-22 10:30:00,1.9273,1.92746,1.9273,1.92746,7939608.0
2008-09-22 10:31:00,1.92756,1.92772,1.92756,1.92772,10067257.0
2008-09-22 10:32:00,1.92774,1.928,1.92774,1.928,3957568.0
2008-09-22 10:33:00,1.92808,1.92831,1.92804,1.92816,3254315.0
2008-09-22 10:34:00,1.92813,1.92813,1.92761,1.92761,6534442.0
2008-09-22 10:35:00,1.92762,1.92762,1.92746,1.92752,4366854.0
2008-09-22 10:36:00,1.92766,1.92851,1.92766,1.92851,16079404.0
2008-09-22 10:37:00,1.92858,1.92858,1.92726,1.92726,6663995.0
2008-09-22 10:38:00,1.92721,1.92721,1.92661,1.9268,10749612.0
2008-09-22 10:39:00,1.927,1.92731,1.92697,1.92713,1786018.0
2008-09-22 10:40:00,1.92724,1.92743,1.92713,1.92743,6694214.0
2008-09-22 10:41:00,1.92755,1.92755,1.92737,1.92741,7538863.0
2008-09-22 10:42:00,1.92746,1.92746,1.92703,1.92703,5113437.0
2008-09-22 10:43:00,1.92691,1.92691,1.92633,1.92663,4146844.0
2008-09-22 10:44:00,1.92691,1.92732,1.92683,1.92732,5777026.0
2008-09-22 10:45:00,1.9274,1.92784,1.9274,1.92754,4643868.0
2008-09-22 10:46:00,1.92721,1.92721,1.92657,1.92657,8756705.0
2008-09-22 10:47:00,1.92638,1.92638,1.92601,1.92601,6973289.0
2008-09-22 10:48:00,1.92601,1.92601,1.92569,1.92574,3170859.0
2008-09-22 10:49:00,1.92564,1.92564,1.92492,1.92512,15237592.0
2008-09-22 10:50:00,1.92524,1.92625,1.92524,1.92625,5587330.0
2008-09-22 10:51:00,1.92632,1.92679,1.92632,1.92668,2973222.0
2008-09-22 10:52:00,1.92662,1.92662,1.9255,1.9255,12305805.0
2008-09-22 10:53:00,1.9256,1.9256,1.92517,1.92517,11630153.0
2008-09-22 10:54:00,1.92509,1.92513,1.9245,1.92462,25599502.0
2008-09-22 10:55:00,1.92455,1.92455,1.92392,1.92392,9509673.0
2008-09-22 10:56:00,1.92393,1.92394,1.92377,1.92377,5437921.0
2008-09-22 10:57:00,1.92382,1.92384,1.92372,1.92384,12405311.0
2008-09-22 10:58:00,1.92374,1.92374,1.92336,1.92336,1575728.0
2008-09-22 10:59:00,1.92349,1.92444,1.92349,1.92444,28575491.0
2008-09-22 11:00:00,1.92436,1.92491,1.92436,1.92491,4780105.0
2008-09-22 11:01:00,1.92494,1.92542,1.92494,1.92541,8273167.0
2008-09-22 11:02:00,1.92549,1.92589,1.92546,1.92589,3342687.0
2008-09-22 11:03:00,1.92592,1.92624,1.92592,1.92624,5719274.0
2008-09-22 11:04:00,1.92619,1.92687,1.92619,1.92687,10713316.0
2008-09-22 11:05:00,1.92692,1.92717,1.92692,1.92706,4192336.0
2008-09-22 11:06:00,1.92724,1.92756,1.92724,1.92749,4616006.0
2008-09-22 11:07:00,1.92767,1.92848,1.92767,1.92848,4220467.0
2008-09-22 11:08:00,1.92853,1.92853,1.92809,1.92809,4285127.0
2008-09-22 11:09:00,1.92799,1.92799,1.92757,1.92761,19715481.0
2008-09-22 11:10:00,1.92751,1.92751,1.92727,1.92727,2980001.0
2008-09-22 11:11:00,1.92757,1.92814,1.92757,1.92814,3821642.0
2008-09-22 11:12:00,1.92815,1.92818,1.92762,1.92762,4097087.0
2008-09-22 11:13:00,1.92741,1.92741,1.92699,1.92699,17232549.0
2008-09-22 11:14:00,1.92701,1.92708,1.92693,1.92693,11736586.0
2008-09-22 11:15:00,1.92693,1.92693,1.92672,1.92685,5846837.0
2008-09-22 11:16:00,1.9268,1.9268,1.92663,1.92669,6351018.0
2008-09-22 11:17:00,1.92663,1.92671,1.92662,1.92669,11136773.0
2008-09-22 11:18:00,1.92653,1.92653,1.9261,1.92639,3712199.0
2008-09-22 11:19:00,1.92641,1.92647,1.92617,1.92617,2867440.0
2008-09-22 11:20:00,1.92623,1.92664,1.92623,1.92657,15369531.0
2008-09-22 11:21:00,1.92665,1.92679,1.92664,1.92679,5604815.0
2008-09-22 11:22:00,1.92693,1.92712,1.92686,1.92687,22186288.0
2008-09-22 11:23:00,1.92669,1.92687,1.9266,1.92687,5415205.0
2008-09-22 11:24:00,1.9269,1.9271,1.92682,1.92682,8143507.0
2008-09-22 11:25:00,1.92684,1.92694,1.92674,1.92678,5020041.0
2008-09-22 11:26:00,1.92688,1.92692,1.92682,1.92683,14649016.0
2008-09-22 11:27:00,1.92692,1.92692,1.92682,1.92685,5405261.0
2008-09-22 11:28:00,1.92671,1.92687,1.9267,1.9267,2246430.0
2008-09-22 11:29:00,1.92674,1.92697,1.92674,1.92684,6680689.0
2008-09-22 11:30:00,1.92702,1.92752,1.92702,1.92712,16317076.0
2008-09-22 11:31:00,1.92705,1.92735,1.92674,1.92684,14430020.0
2008-09-22 11:32:00,1.92685,1.9269,1.92673,1.9269,5962119.0
2008-09-22 11:33:00,1.9269,1.92701,1.92671,1.92701,10035517.0
2008-09-22 11:34:00,1.92699,1.92715,1.92674,1.92674,4410246.0
2008-09-22 11:35:00,1.92666,1.92666,1.9264,1.92647,5242787.0
2008-09-22 11:36:00,1.92647,1.92658,1.92635,1.92635,7918094.0
2008-09-22 11:37:00,1.92605,1.92605,1.92548,1.92548,6240101.0
2008-09-22 11:38:00,1.92544,1.92584,1.92544,1.92584,2578900.0
2008-09-22 11:39:00,1.92602,1.92629,1.9258,1.92629,7077576.0
2008-09-22 11:40:00,1.92636,1.92677,1.92636,1.92677,1458104.0
2008-09-22 11:41:00,1.92687,1.92687,1.92632,1.92632,11424263.0
2008-09-22 11:42:00,1.92619,1.92621,1.92593,1.92593,4760877.0
2008-09-22 11:43:00,1.92601,1.92628,1.92601,1.92628,10478220.0
2008-09-22 11:44:00,1.92648,1.92664,1.92631,1.92631,8403460.0
2008-09-22 11:45:00,1.92602,1.92676,1.92602,1.9267,9147303.0
2008-09-22 11:46:00,1.9268,1.9271,1.9268,1.9271,11208416.0
2008-09-22 11:47:00,1.9271,1.9271,1.92678,1.92678,6704755.0
2008-09-22 11:48:00,1.92664,1.92664,1.92614,1.92631,18064055.0
2008-09-22 11:49:00,1.92638,1.92657,1.92634,1.92657,2915937.0
2008-09-22 11:50:00,1.92647,1.92654,1.92614,1.92614,8275184.0
2008-09-22 11:51:00,1.92619,1.92637,1.92614,1.92637,4289641.0
2008-09-22 11:52:00,1.92648,1.9266,1.92648,1.92653,7003043.0
2008-09-22 11:53:00,1.92668,1.92681,1.92665,1.92681,11030706.0
2008-09-22 11:54:00,1.92688,1.92696,1.92676,1.92676,5788811.0
2008-09-22 11:55:00,1.92672,1.92692,1.92656,1.92692,7674496.0
2008-09-22 11:56:00,1.92695,1.92705,1.92646,1.92646,6568675.0
2008-09-22 11:57:00,1.92649,1.92649,1.92614,1.92614,26774172.0
2008-09-22 11:58:00,1.92609,1.92612,1.92587,1.92587,4771702.0
2008-09-22 11:59:00,1.92581,1.92581,1.92522,1.92522,24369143.0
2008-09-22 12:00:00,1.9255,1.92602,1.9255,1.92589,6155227.0
2008-09-22 12:01:00,1.92573,1.92584,1.9254,1.9254,31411532.0
2008-09-22 12:02:00,1.92541,1.92669,1.92541,1.92669,2916227.0
2008-09-22 12:03:00,1.92694,1.92734,1.92694,1.92716,3723191.0
2008-09-22 12:04:00,1.92724,1.92768,1.92724,1.92768,10750474.0
2008-09-22 12:05:00,1.92773,1.92773,1.92759,1.92764,2826656.0
2008-09-22 12:06:00,1.92753,1.92771,1.92753,1.92763,2221241.0
2008-09-22 12:07:00,1.92756,1.92791,1.92756,1.92791,5917346.0
2008-09-22 12:08:00,1.92802,1.92833,1.92802,1.92833,9795543.0
2008-09-22 12:09:00,1.92825,1.92844,1.92763,1.92763,4383174.0
2008-09-22 12:10:00,1.92772,1.92835,1.92772,1.92835,6426388.0
2008-09-22 12:11:00,1.92846,1.92846,1.92779,1.92779,9011961.0
2008-09-22 12:12:00,1.92767,1.92791,1.92767,1.92791,11175253.0
2008-09-22 12:13:00,1.92789,1.92794,1.92756,1.92756,4617659.0
2008-09-22 12:14:00,1.92752,1.92752,1.92708,1.92714,3492330.0
2008-09-22 12:15:00,1.92712,1.92712,1.9264,1.9264,18090433.0
2008-09-22 12:16:00,1.92668,1.92686,1.92668,1.92675,8548005.0
2008-09-22 12:17:00,1.92664,1.92664,1.92612,1.92655,10181312.0
2008-09-22 12:18:00,1.92647,1.92653,1.92633,1.92633,9621885.0
2008-09-22 12:19:00,1.92635,1.92665,1.92635,1.92661,16198687.0
2008-09-22 12:20:00,1.92646,1.92646,1.92617,1.92623,3756053.0
2008-09-22 12:21:00,1.92623,1.92623,1.92597,1.92598,6115779.0
2008-09-22 12:22:00,1.92599,1.92618,1.92599,1.92601,7167597.0
2008-09-22 12:23:00,1.9259,1.92606,1.92547,1.92606,12621939.0
2008-09-22 12:24:00,1.92602,1.92621,1.92602,1.92603,4432081.0
2008-09-22 12:25:00,1.92615,1.92646,1.92615,1.92646,11578858.0
2008-09-22 12:26:00,1.92633,1.92692,1.92633,1.92678,3330994.0
2008-09-22 12:27:00,1.92658,1.92662,1.92609,1.92609,11910510.0
2008-09-22 12:28:00,1.92607,1.92607,1.92588,1.92588,24497120.0
2008-09-22 12:29:00,1.92605,1.92636,1.92597,1.92636,3296466.0
2008-09-22 12:30:00,1.92624,1.92649,1.92624,1.92625,5013590.0
2008-09-22 12:31:00,1.92625,1.92642,1.92611,1.92642,11395500.0
2008-09-22 12:32:00,1.92648,1.92648,1.92631,1.92638,6813293.0
2008-09-22 12:33:00,1.92647,1.9268,1.92647,1.9268,6242979.0
2008-09-22 12:34:00,1.9267,1.9269,1.92654,1.9269,16971237.0
2008-09-22 12:35:00,1.92699,1.92699,1.92685,1.92686,7014286.0
2008-09-22 12:36:00,1.92678,1.92678,1.92656,1.92675,18413388.0
2008-09-22 12:37:00,1.92673,1.92694,1.92626,1.92626,22718716.0
2008-09-22 12:38:00,1.92605,1.92605,1.92557,1.92557,8852311.0
2008-09-22 12:39:00,1.92546,1.9257,1.92539,1.9257,6030697.0
2008-09-22 12:40:00,1.92595,1.92663,1.92595,1.92663,5493080.0
2008-09-22 12:41:00,1.92666,1.92681,1.92652,1.92675,3721125.0
2008-09-22 12:42:00,1.9268,1.9268,1.92589,1.92589,6233140.0
2008-09-22 12:43:00,1.9258,1.9258,1.92534,1.92534,7273198.0
2008-09-22 12:44:00,1.92517,1.92517,1.92492,1.925,7319027.0
2008-09-22 12:45:00,1.9249,1.92499,1.92454,1.92454,8650475.0
2008-09-22 12:46:00,1.92445,1.92456,1.92427,1.92427,5269253.0
2008-09-22 12:47:00,1.92416,1.9243,1.92404,1.9243,26986329.0
2008-09-22 12:48:00,1.92434,1.92434,1.92401,1.92405,11363972.0
2008-09-22 12:49:00,1.92382,1.92399,1.92382,1.92382,7346933.0
2008-09-22 12:50:00,1.92378,1.92414,1.92378,1.92414,7675579.0
2008-09-22 12:51:00,1.92433,1.92458,1.92433,1.92441,9540120.0
2008-09-22 12:52:00,1.92435,1.92435,1.92385,1.92416,6376909.0
2008-09-22 12:53:00,1.92417,1.92417,1.9238,1.9238,3983113.0
2008-09-22 12:54:00,1.92373,1.92373,1.92316,1.92331,8276360.0
2008-09-22 12:55:00,1.92335,1.92372,1.92335,1.92372,10113539.0
2008-09-22 12:56:00,1.92372,1.92377,1.92361,1.92361,3944277.0
2008-09-22 12:57:00,1.92379,1.92382,1.92348,1.92348,6301294.0
2008-09-22 12:58:00,1.92327,1.92345,1.92311,1.92317,5927698.0
2008-09-22 12:59:00,1.92302,1.92302,1.92263,1.92263,7066904.0
2008-09-22 13:00:00,1.92238,1.92238,1.92137,1.92137,51153573.0
2008-09-22 13:01:00,1.92124,1.9213,1.92055,1.92055,4746118.0
2008-09-22 13:02:00,1.92072,1.92119,1.92072,1.92119,6647533.0
2008-09-22 13:03:00,1.92108,1.92115,1.92101,1.92108,4497808.0
2008-09-22 13:04:00,1.92114,1.92156,1.92114,1.92156,60299908.0
2008-09-22 13:05:00,1.92183,1.92253,1.92183,1.92253,2706791.0
2008-09-22 13:06:00,1.92267,1.92282,1.92265,1.92266,21426985.0
2008-09-22 13:07:00,1.92278,1.92323,1.92239,1.92323,12849069.0
2008-09-22 13:08:00,1.92328,1.92328,1.9226,1.9226,5981430.0
2008-09-22 13:09:00,1.92263,1.92269,1.9225,1.92269,3018428.0
2008-09-22 13:10:00,1.92297,1.92371,1.92297,1.92371,3947323.0
2008-09-22 13:11:00,1.92377,1.92377,1.92351,1.92359,14485402.0
2008-09-22 13:12:00,1.92375,1.92416,1.9237,1.92396,829041.0
2008-09-22 13:13:00,1.92407,1.92459,1.92407,1.92459,9207234.0
2008-09-22 13:14:00,1.92469,1.92495,1.92469,1.92495,17983875.0
2008-09-22 13:15:00,1.92521,1.9258,1.92506,1.9258,11116017.0
2008-09-22 13:16:00,1.92595,1.92641,1.92595,1.92633,15168681.0
2008-09-22 13:17:00,1.9263,1.9263,1.92576,1.92576,12465936.0
2008-09-22 13:18:00,1.92547,1.92555,1.92546,1.92555,6968222.0
2008-09-22 13:19:00,1.92542,1.92556,1.9254,1.92556,4031118.0
2008-09-22 13:20:00,1.92565,1.92601,1.9256,1.92601,4578632.0
2008-09-22 13:21:00,1.92581,1.92581,1.92556,1.92556,8327243.0
2008-09-22 13:22:00,1.92548,1.92549,1.92522,1.92546,5295176.0
2008-09-22 13:23:00,1.92577,1.9262,1.92577,1.9262,9764491.0
2008-09-22 13:24:00,1.92646,1.92721,1.92646,1.92661,18623324.0
2008-09-22 13:25:00,1.92627,1.92627,1.92575,1.92575,8559625.0
2008-09-22 13:26:00,1.92549,1.92549,1.92471,1.92471,11207514.0
2008-09-22 13:27:00,1.92448,1.92465,1.92431,1.92461,8341633.0
2008-09-22 13:28:00,1.92439,1.92439,1.92334,1.92341,4302385.0
2008-09-22 13:29:00,1.92316,1.92388,1.92306,1.92388,17875465.0
2008-09-22 13:30:00,1.9239,1.92423,1.9239,1.92423,3275346.0
2008-09-22 13:31:00,1.92423,1.92458,1.92423,1.92458,35006135.0
2008-09-22 13:32:00,1.92467,1.92499,1.92457,1.92499,8421994.0
2008-09-22 13:33:00,1.925,1.92552,1.925,1.92552,5018401.0
2008-09-22 13:34:00,1.92555,1.92584,1.92555,1.92584,3780334.0
2008-09-22 13:35:00,1.9258,1.92643,1.9258,1.92643,17427343.0
2008-09-22 13:36:00,1.92634,1.92677,1.92634,1.92677,2093007.0
2008-09-22 13:37:00,1.92668,1.92716,1.92668,1.92702,1873576.0
2008-09-22 13:38:00,1.927,1.927,1.92667,1.92678,5222494.0
2008-09-22 13:39:00,1.92686,1.92737,1.92682,1.92737,9062503.0
2008-09-22 13:40:00,1.92754,1.9278,1.92754,1.92768,11177663.0
2008-09-22 13:41:00,1.92751,1.92751,1.92707,1.92719,9451485.0
2008-09-22 13:42:00,1.92719,1.92731,1.92692,1.92731,23022903.0
2008-09-22 13:43:00,1.92729,1.92729,1.92702,1.92702,3461793.0
2008-09-22 13:44:00,1.92684,1.92703,1.92679,1.92703,4094271.0
2008-09-22 13:45:00,1.92731,1.92905,1.92731,1.92905,6372383.0
2008-09-22 13:46:00,1.92941,1.92999,1.92941,1.92986,16134048.0
2008-09-22 13:47:00,1.92957,1.92962,1.92929,1.92962,7433847.0
2008-09-22 13:48:00,1.92965,1.9297,1.92957,1.92964,4842045.0
2008-09-22 13:49:00,1.92938,1.92949,1.9291,1.92913,10747117.0
2008-09-22 13:50:00,1.9291,1.92963,1.9291,1.92963,8038485.0
2008-09-22 13:51:00,1.92974,1.92994,1.92937,1.92937,11570214.0
2008-09-22 13:52:00,1.92933,1.92933,1.92878,1.92885,2040756.0
2008-09-22 13:53:00,1.92869,1.92889,1.92851,1.92857,8955812.0
2008-09-22 13:54:00,1.92861,1.92878,1.92861,1.92873,12939241.0
2008-09-22 13:55:00,1.92877,1.92937,1.92877,1.92937,20613713.0
2008-09-22 13:56:00,1.92913,1.92913,1.92898,1.92905,3122935.0
2008-09-22 13:57:00,1.92946,1.93015,1.92946,1.93001,39147900.0
2008-09-22 13:58:00,1.93013,1.93139,1.93013,1.93139,34704181.0
2008-09-22 13:59:00,1.93137,1.93146,1.93115,1.93138,8439126.0
2008-09-22 14:00:00,1.93134,1.93134,1.93109,1.93118,4613460.0
2008-09-22 14:01:00,1.93119,1.93136,1.93113,1.93136,12272950.0
2008-09-22 14:02:00,1.93157,1.93271,1.93157,1.93271,11114317.0
2008-09-22 14:03:00,1.93283,1.93323,1.93278,1.93323,3265624.0
2008-09-22 14:04:00,1.93317,1.93371,1.93317,1.93371,10088238.0
2008-09-22 14:05:00,1.93373,1.93426,1.93373,1.93426,3343154.0
2008-09-22 14:06:00,1.93428,1.93464,1.93418,1.93464,6708028.0
2008-09-22 14:07:00,1.9348,1.9348,1.93428,1.93446,38968040.0
2008-09-22 14:08:00,1.9343,1.93433,1.93366,1.93366,15150458.0
2008-09-22 14:09:00,1.93356,1.93356,1.93318,1.93318,8872595.0
2008-09-22 14:10:00,1.93318,1.93318,1.93279,1.93281,5499660.0
2008-09-22 14:11:00,1.93266,1.93276,1.93244,1.93248,9378855.0
2008-09-22 14:12:00,1.93244,1.93244,1.9318,1.93231,7789121.0
2008-09-22 14:13:00,1.93229,1.93229,1.93193,1.93212,14052900.0
2008-09-22 14:14:00,1.93203,1.93203,1.93136,1.93136,4395919.0
2008-09-22 14:15:00,1.93121,1.93121,1.93082,1.93113,7215083.0
2008-09-22 14:16:00,1.93109,1.93126,1.93099,1.93122,12207187.0
2008-09-22 14:17:00,1.93145,1.93168,1.93113,1.93113,7094168.0
2008-09-22 14:18:00,1.93142,1.93153,1.93139,1.93151,8504710.0
2008-09-22 14:19:00,1.93155,1.93231,1.93155,1.93231,2084332.0
2008-09-22 14:20:00,1.93235,1.9327,1.93235,1.9327,6704216.0
2008-09-22 14:21:00,1.93272,1.93322,1.9326,1.93285,15633517.0
2008-09-22 14:22:00,1.9327,1.9327,1.93235,1.93235,18039493.0
2008-09-22 14:23:00,1.93205,1.93205,1.93144,1.93144,13813809.0
2008-09-22 14:24:00,1.93134,1.93134,1.9303,1.9303,11510921.0
2008-09-22 14:25:00,1.93035,1.93035,1.92963,1.92963,5563051.0
2008-09-22 14:26:00,1.92999,1.92999,1.92962,1.92982,3336042.0
2008-09-22 14:27:00,1.92983,1.93027,1.92982,1.92982,3476529.0
2008-09-22 14:28:00,1.93016,1.93018,1.92993,1.92993,14434066.0
2008-09-22 14:29:00,1.92978,1.92978,1.92805,1.92805,11075675.0
2008-09-22 14:30:00,1.92806,1.92887,1.92806,1.92878,20873611.0
2008-09-22 14:31:00,1.92853,1.92853,1.92767,1.92767,8583636.0
2008-09-22 14:32:00,1.92765,1.92765,1.92732,1.92732,14018185.0
2008-09-22 14:33:00,1.92722,1.92725,1.92682,1.92682,5116534.0
2008-09-22 14:34:00,1.92675,1.92675,1.92637,1.92639,4653881.0
2008-09-22 14:35:00,1.92636,1.92636,1.92596,1.92614,3139483.0
2008-09-22 14:36:00,1.92612,1.92635,1.92603,1.92635,3654479.0
2008-09-22 14:37:00,1.92628,1.92628,1.92592,1.92592,4157493.0
2008-09-22 14:38:00,1.92579,1.92588,1.92539,1.92539,13688611.0
2008-09-22 14:39:00,1.9251,1.9251,1.92401,1.92401,5270487.0
2008-09-22 14:40:00,1.92396,1.92444,1.92396,1.92444,2996910.0
2008-09-22 14:41:00,1.9246,1.92555,1.9246,1.9255,5483683.0
2008-09-22 14:42:00,1.92528,1.92555,1.92518,1.92543,3245654.0
2008-09-22 14:43:00,1.92552,1.92624,1.92552,1.92596,15247743.0
2008-09-22 14:44:00,1.92564,1.92564,1.92511,1.92511,5433212.0
2008-09-22 14:45:00,1.92491,1.92491,1.9244,1.9244,18201923.0
2008-09-22 14:46:00,1.92437,1.92437,1.92387,1.92395,5410215.0
2008-09-22 14:47:00,1.92407,1.92452,1.92407,1.92452,5534092.0
2008-09-22 14:48:00,1.9246,1.925,1.9246,1.925,17089368.0
2008-09-22 14:49:00,1.92493,1.92543,1.92493,1.92543,5352997.0
2008-09-22 14:50:00,1.92548,1.92582,1.92548,1.92582,29897437.0
2008-09-22 14:51:00,1.92587,1.9265,1.92583,1.92632,3213715.0
2008-09-22 14:52:00,1.92602,1.92602,1.92554,1.92554,11567559.0
2008-09-22 14:53:00,1.92542,1.92559,1.92542,1.92559,7505935.0
2008-09-22 14:54:00,1.92562,1.92585,1.92525,1.92525,4482021.0
2008-09-22 14:55:00,1.92508,1.9251,1.92462,1.92462,5494873.0
2008-09-22 14:56:00,1.92461,1.92478,1.92455,1.9246,8372453.0
2008-09-22 14:57:00,1.92444,1.92444,1.92383,1.92383,3948789.0
2008-09-22 14:58:00,1.92386,1.92399,1.92374,1.92399,14957420.0
2008-09-22 14:59:00,1.92386,1.92402,1.92357,1.92402,5587929.0
2008-09-22 15:00:00,1.92398,1.92409,1.92336,1.92336,2868388.0
2008-09-22 15:01:00,1.92322,1.92337,1.92312,1.92322,7692949.0
2008-09-22 15:02:00,1.92279,1.92376,1.92279,1.92376,4400313.0
2008-09-22 15:03:00,1.92381,1.92404,1.9238,1.9238,6883322.0
2008-09-22 15:04:00,1.92391,1.92413,1.92391,1.92399,5503091.0
2008-09-22 15:05:00,1.92381,1.92381,1.9235,1.92355,6820882.0
2008-09-22 15:06:00,1.92349,1.92349,1.92266,1.92266,6032429.0
2008-09-22 15:07:00,1.92238,1.92244,1.9213,1.9213,10176499.0
2008-09-22 15:08:00,1.92097,1.92097,1.92038,1.92052,12285974.0
2008-09-22 15:09:00,1.92063,1.92147,1.92063,1.92121,2624842.0
2008-09-22 15:10:00,1.92103,1.92127,1.921,1.92119,8284857.0
2008-09-22 15:11:00,1.92106,1.92106,1.92079,1.92079,5103456.0
2008-09-22 15:12:00,1.92074,1.92087,1.92055,1.92069,10483447.0
2008-09-22 15:13:00,1.92069,1.92075,1.92062,1.92072,4175725.0
2008-09-22 15:14:00,1.92069,1.92069,1.92039,1.92039,20794992.0
2008-09-22 15:15:00,1.92035,1.92036,1.92003,1.92003,8017292.0
2008-09-22 15:16:00,1.92003,1.9203,1.9199,1.9203,5212999.0
2008-09-22 15:17:00,1.92031,1.92041,1.92,1.92,9618339.0
2008-09-22 15:18:00,1.9197,1.9197,1.91888,1.91888,8140880.0
2008-09-22 15:19:00,1.91894,1.91928,1.91894,1.91928,4815733.0
2008-09-22 15:20:00,1.91931,1.91931,1.91888,1.91888,5019157.0
2008-09-22 15:21:00,1.91886,1.91898,1.9187,1.91898,3838488.0
2008-09-22 15:22:00,1.91901,1.91967,1.91901,1.91957,9806689.0
2008-09-22 15:23:00,1.91942,1.91958,1.91902,1.91958,15704905.0
2008-09-22 15:24:00,1.91967,1.91974,1.91824,1.91964,9077969.0
2008-09-22 15:25:00,1.91973,1.9201,1.91973,1.92008,7481751.0
2008-09-22 15:26:00,1.92026,1.92058,1.92026,1.92031,6017865.0
2008-09-22 15:27:00,1.92032,1.92052,1.92032,1.92046,4766887.0
2008-09-22 15:28:00,1.92057,1.92057,1.91963,1.91963,4699945.0
2008-09-22 15:29:00,1.91955,1.91973,1.91937,1.91973,22286120.0
2008-09-22 15:30:00,1.91996,1.92051,1.91992,1.92051,3949602.0
2008-09-22 15:31:00,1.9208,1.92133,1.9208,1.92133,11122574.0
2008-09-22 15:32:00,1.9215,1.9216,1.92139,1.92139,3872571.0
2008-09-22 15:33:00,1.92103,1.92108,1.92078,1.92108,6071194.0
2008-09-22 15:34:00,1.92134,1.92164,1.92129,1.92164,17391927.0
2008-09-22 15:35:00,1.92132,1.92132,1.92097,1.92097,6978373.0
2008-09-22 15:36:00,1.921,1.92115,1.92072,1.92075,10966366.0
2008-09-22 15:37:00,1.9207,1.92095,1.92051,1.92051,17274198.0
2008-09-22 15:38:00,1.92041,1.92041,1.91974,1.91974,3979674.0
2008-09-22 15:39:00,1.91982,1.91998,1.91973,1.91986,13247172.0
2008-09-22 15:40:00,1.92001,1.9205,1.92001,1.9205,9053348.0
2008-09-22 15:41:00,1.92056,1.92081,1.92048,1.92048,3129943.0
2008-09-22 15:42:00,1.92033,1.92033,1.92006,1.92026,17994953.0
2008-09-22 15:43:00,1.92051,1.92095,1.92051,1.92094,8975342.0
2008-09-22 15:44:00,1.92096,1.92096,1.92032,1.92032,31401229.0
2008-09-22 15:45:00,1.92018,1.92018,1.91992,1.91992,9991906.0
2008-09-22 15:46:00,1.9201,1.92068,1.91999,1.92068,8819090.0
2008-09-22 15:47:00,1.92055,1.92102,1.92055,1.92083,4776399.0
2008-09-22 15:48:00,1.92062,1.92062,1.92038,1.92042,4215363.0
2008-09-22 15:49:00,1.92039,1.92056,1.9203,1.9203,6168332.0
2008-09-22 15:50:00,1.9203,1.92037,1.91986,1.91986,3225715.0
2008-09-22 15:51:00,1.91973,1.91982,1.91964,1.91964,5189233.0
2008-09-22 15:52:00,1.91974,1.91991,1.91974,1.91989,7076054.0
2008-09-22 15:53:00,1.91993,1.92007,1.91984,1.91984,2866463.0
2008-09-22 15:54:00,1.91948,1.91948,1.91873,1.91873,8900244.0
2008-09-22 15:55:00,1.91874,1.91895,1.91865,1.9189,15475419.0
2008-09-22 15:56:00,1.9191,1.91914,1.91871,1.91895,5565797.0
2008-09-22 15:57:00,1.91888,1.91888,1.91825,1.91869,2660843.0
2008-09-22 15:58:00,1.91873,1.91909,1.91873,1.91888,15092300.0
2008-09-22 15:59:00,1.91876,1.91911,1.91847,1.91911,1942269.0
2008-09-22 16:00:00,1.91931,1.91954,1.91929,1.91931,19879446.0
2008-09-22 16:01:00,1.91941,1.91942,1.91898,1.91898,4422180.0
2008-09-22 16:02:00,1.91906,1.91906,1.9188,1.91885,5643123.0
2008-09-22 16:03:00,1.91897,1.91932,1.91897,1.91905,17208210.0
2008-09-22 16:04:00,1.91914,1.91924,1.91883,1.91887,4407059.0
2008-09-22 16:05:00,1.9188,1.9188,1.91788,1.91806,9366421.0
2008-09-22 16:06:00,1.91787,1.9181,1.91784,1.9181,3337096.0
2008-09-22 16:07:00,1.91815,1.91832,1.91815,1.91818,4810160.0
2008-09-22 16:08:00,1.91812,1.91836,1.91812,1.91823,3150947.0
2008-09-22 16:09:00,1.91839,1.91847,1.91837,1.91841,7058511.0
2008-09-22 16:10:00,1.91839,1.91839,1.91807,1.91834,4145925.0
2008-09-22 16:11:00,1.91826,1.91836,1.91812,1.91836,8048110.0
2008-09-22 16:12:00,1.91833,1.91858,1.91833,1.91851,11308208.0
2008-09-22 16:13:00,1.9186,1.91905,1.9186,1.91905,4760476.0
2008-09-22 16:14:00,1.91913,1.91924,1.91896,1.91896,2049058.0
2008-09-22 16:15:00,1.91882,1.91898,1.91881,1.91898,2071008.0
2008-09-22 16:16:00,1.91902,1.91929,1.91902,1.91924,18095063.0
2008-09-22 16:17:00,1.91921,1.91961,1.91913,1.91961,4897706.0
2008-09-22 16:18:00,1.91955,1.91955,1.91903,1.91903,3104398.0
2008-09-22 16:19:00,1.91906,1.91917,1.91879,1.91879,23647918.0
2008-09-22 16:20:00,1.91876,1.91876,1.91844,1.91848,10413298.0
2008-09-22 16:21:00,1.9184,1.9184,1.91803,1.91805,4837203.0
2008-09-22 16:22:00,1.91801,1.91801,1.91758,1.91758,12669220.0
2008-09-22 16:23:00,1.91751,1.91751,1.91703,1.91703,7493652.0
2008-09-22 16:24:00,1.91706,1.91706,1.91661,1.91661,6026964.0
2008-09-22 16:25:00,1.91663,1.91663,1.91613,1.91613,8611131.0
2008-09-22 16:26:00,1.91619,1.91619,1.91588,1.91588,1997920.0
2008-09-22 16:27:00,1.9158,1.9158,1.91523,1.91523,4654881.0
2008-09-22 16:28:00,1.91532,1.91541,1.91511,1.91511,10573150.0
2008-09-22 16:29:00,1.91514,1.91524,1.91499,1.91499,5228886.0
2008-09-22 16:30:00,1.91507,1.91507,1.91426,1.91426,1589631.0
2008-09-22 16:31:00,1.91423,1.91423,1.91393,1.91393,8892998.0
2008-09-22 16:32:00,1.91377,1.91383,1.91356,1.91356,8946210.0
2008-09-22 16:33:00,1.91354,1.91354,1.91277,1.91277,12489969.0
2008-09-22 16:34:00,1.91296,1.91296,1.91269,1.9127,21409858.0
2008-09-22 16:35:00,1.9125,1.9125,1.91198,1.91198,4193413.0
2008-09-22 16:36:00,1.91189,1.91189,1.91097,1.91099,11180669.0
2008-09-22 16:37:00,1.91117,1.91138,1.91117,1.91124,24292457.0
2008-09-22 16:38:00,1.91137,1.91155,1.91135,1.91155,9541428.0
2008-09-22 16:39:00,1.91169,1.91227,1.91169,1.91227,4831070.0
2008-09-22 16:40:00,1.91256,1.91296,1.91231,1.91296,19257803.0
2008-09-22 16:41:00,1.91305,1.91305,1.91226,1.91235,5328064.0
2008-09-22 16:42:00,1.91254,1.91289,1.91254,1.91284,9447700.0
2008-09-22 16:43:00,1.91265,1.91366,1.91265,1.91366,3752564.0
2008-09-22 16:44:00,1.91382,1.91382,1.91293,1.91293,11602133.0
2008-09-22 16:45:00,1.91256,1.91259,1.91147,1.91152,12735664.0
2008-09-22 16:46:00,1.91159,1.91205,1.91159,1.91205,4381530.0
2008-09-22 16:47:00,1.91199,1.91269,1.91199,1.91269,9753494.0
2008-09-22 16:48:00,1.91255,1.91295,1.91233,1.91295,18226224.0
2008-09-22 16:49:00,1.91314,1.91346,1.91314,1.91346,2425658.0
2008-09-22 16:50:00,1.91353,1.91393,1.91353,1.91393,14282459.0
2008-09-22 16:51:00,1.91359,1.91359,1.91312,1.91318,4520607.0
2008-09-22 16:52:00,1.9133,1.91361,1.9133,1.91359,7315609.0
2008-09-22 16:53:00,1.91375,1.914,1.91349,1.91349,3052439.0
2008-09-22 16:54:00,1.91338,1.91338,1.91305,1.91305,3886399.0
2008-09-22 16:55:00,1.91309,1.91315,1.91301,1.91301,4588255.0
2008-09-22 16:56:00,1.91267,1.91292,1.9124,1.91255,9016276.0
2008-09-22 16:57:00,1.91246,1.91246,1.91172,1.91172,5251108.0
2008-09-22 16:58:00,1.91147,1.91147,1.91024,1.91024,10074023.0
2008-09-22 16:59:00,1.91021,1.91021,1.90953,1.90981,1253760.0
2008-09-22 17:00:00,1.90984,1.9101,1.90984,1.9101,9492454.0
2008-09-22 17:01:00,1.9101,1.91051,1.9101,1.91051,1114798.0
2008-09-22 17:02:00,1.91044,1.9108,1.91044,1.9108,4490529.0
2008-09-22 17:03:00,1.91087,1.91129,1.91087,1.91129,6029636.0
2008-09-22 17:04:00,1.91134,1.91173,1.91134,1.91171,3570690.0
2008-09-22 17:05:00,1.91178,1.91216,1.91178,1.91216,8810693.0
2008-09-22 17:06:00,1.9125,1.9125,1.91162,1.91162,8715705.0
2008-09-22 17:07:00,1.91171,1.91192,1.91046,1.91046,7118092.0
2008-09-22 17:08:00,1.91184,1.91184,1.91142,1.91142,12849091.0
2008-09-22 17:09:00,1.91116,1.91118,1.91066,1.91118,4306007.0
2008-09-22 17:10:00,1.91134,1.91164,1.91126,1.91164,6515995.0
2008-09-22 17:11:00,1.91183,1.91183,1.91147,1.91147,3418310.0
2008-09-22 17:12:00,1.91125,1.91125,1.9109,1.9109,5235169.0
2008-09-22 17:13:00,1.91106,1.9111,1.91087,1.91107,4042486.0
2008-09-22 17:14:00,1.91088,1.91137,1.91074,1.91137,14925673.0
2008-09-22 17:15:00,1.91162,1.91206,1.91162,1.91206,2589979.0
2008-09-22 17:16:00,1.91214,1.91221,1.91212,1.91212,225349310.0
2008-09-22 17:17:00,1.91209,1.91236,1.91196,1.91236,8730966.0
2008-09-22 17:18:00,1.91227,1.91229,1.91175,1.91229,3108274.0
2008-09-22 17:19:00,1.91252,1.91264,1.91242,1.91242,10761255.0
2008-09-22 17:20:00,1.9126,1.91322,1.91255,1.91322,10140719.0
2008-09-22 17:21:00,1.91319,1.91345,1.91319,1.9134,10476456.0
2008-09-22 17:22:00,1.91352,1.91359,1.91305,1.91305,7141306.0
2008-09-22 17:23:00,1.91292,1.91292,1.9125,1.91256,36725664.0
2008-09-22 17:24:00,1.91244,1.91266,1.91233,1.91266,6302074.0
2008-09-22 17:25:00,1.91286,1.91347,1.91286,1.91347,3769672.0
2008-09-22 17:26:00,1.91366,1.91366,1.91337,1.91348,8667628.0
2008-09-22 17:27:00,1.91356,1.91385,1.91342,1.91385,16265147.0
2008-09-22 17:28:00,1.91389,1.91432,1.91389,1.9141,6647169.0
2008-09-22 17:29:00,1.91403,1.91403,1.91297,1.91297,9509593.0
2008-09-22 17:30:00,1.91269,1.91273,1.91257,1.9127,14951315.0
2008-09-22 17:31:00,1.91276,1.91313,1.91265,1.91313,22117630.0
2008-09-22 17:32:00,1.91327,1.91348,1.91327,1.91348,3434694.0
2008-09-22 17:33:00,1.91365,1.91426,1.91365,1.91426,12523570.0
2008-09-22 17:34:00,1.91421,1.91434,1.91415,1.91434,9213809.0
2008-09-22 17:35:00,1.91462,1.91514,1.91462,1.91514,5524028.0
2008-09-22 17:36:00,1.91534,1.91605,1.91534,1.91605,20936979.0
2008-09-22 17:37:00,1.91592,1.91653,1.91592,1.91653,8234039.0
2008-09-22 17:38:00,1.91614,1.91621,1.91601,1.91601,14153474.0
2008-09-22 17:39:00,1.91567,1.9158,1.91529,1.91529,4081508.0
2008-09-22 17:40:00,1.9151,1.9151,1.91377,1.91377,9916103.0
2008-09-22 17:41:00,1.91388,1.91424,1.91388,1.91424,4083805.0
2008-09-22 17:42:00,1.91421,1.91426,1.91384,1.91402,5369856.0
2008-09-22 17:43:00,1.91401,1.91412,1.91394,1.91394,1732558.0
2008-09-22 17:44:00,1.91411,1.91463,1.91406,1.91463,11374431.0
2008-09-22 17:45:00,1.91475,1.91519,1.91473,1.91519,6654490.0
2008-09-22 17:46:00,1.91537,1.91584,1.91537,1.91584,16486179.0
2008-09-22 17:47:00,1.91618,1.91647,1.916,1.916,13672162.0
2008-09-22 17:48:00,1.91606,1.91686,1.91606,1.91668,2956829.0
2008-09-22 17:49:00,1.9166,1.91665,1.91648,1.91663,8487002.0
2008-09-22 17:50:00,1.91666,1.91671,1.91655,1.91661,5206635.0
2008-09-22 17:51:00,1.91665,1.91672,1.91654,1.91659,3992962.0
2008-09-22 17:52:00,1.91671,1.91671,1.91646,1.91646,6300204.0
2008-09-22 17:53:00,1.91642,1.91642,1.91588,1.91588,5828676.0
2008-09-22 17:54:00,1.91579,1.91608,1.91559,1.91608,3598410.0
2008-09-22 17:55:00,1.91623,1.9166,1.91623,1.9166,9050992.0
2008-09-22 17:56:00,1.91683,1.91709,1.91649,1.91649,3851854.0
2008-09-22 17:57:00,1.9168,1.9168,1.91658,1.91658,34525837.0
2008-09-22 17:58:00,1.91679,1.91837,1.91679,1.91837,15424445.0
2008-09-22 17:59:00,1.91859,1.91865,1.91833,1.91833,3865638.0
2008-09-22 18:00:00,1.91792,1.91798,1.91785,1.91794,4331611.0
2008-09-22 18:01:00,1.91771,1.918,1.91765,1.918,5003103.0
2008-09-22 18:02:00,1.91808,1.91808,1.9174,1.91772,7575922.0
2008-09-22 18:03:00,1.91721,1.91745,1.91713,1.91726,5394368.0
2008-09-22 18:04:00,1.91708,1.91723,1.91696,1.91696,4273708.0
2008-09-22 18:05:00,1.91693,1.91717,1.91684,1.91684,16692771.0
2008-09-22 18:06:00,1.91679,1.91682,1.91667,1.91668,9418682.0
2008-09-22 18:07:00,1.91669,1.91669,1.91625,1.91659,25938882.0
2008-09-22 18:08:00,1.91656,1.91656,1.91633,1.91633,8196625.0
2008-09-22 18:09:00,1.91607,1.91607,1.91569,1.91569,9431733.0
2008-09-22 18:10:00,1.91559,1.91559,1.91523,1.91523,20298711.0
2008-09-22 18:11:00,1.91519,1.91519,1.91402,1.91402,7848924.0
2008-09-22 18:12:00,1.91357,1.91393,1.91349,1.91368,12364195.0
2008-09-22 18:13:00,1.91351,1.91351,1.91316,1.91316,4604342.0
2008-09-22 18:14:00,1.91307,1.91314,1.91296,1.91296,1129931.0
2008-09-22 18:15:00,1.91303,1.91327,1.91291,1.91324,4024407.0
2008-09-22 18:16:00,1.91324,1.91381,1.91324,1.91381,7569626.0
2008-09-22 18:17:00,1.91391,1.91398,1.91382,1.91382,7745803.0
2008-09-22 18:18:00,1.91381,1.91418,1.91381,1.91394,6022542.0
2008-09-22 18:19:00,1.91384,1.91389,1.91363,1.91389,22919782.0
2008-09-22 18:20:00,1.9137,1.9137,1.91322,1.91322,4235614.0
2008-09-22 18:21:00,1.91309,1.91389,1.91302,1.91389,2198737.0
2008-09-22 18:22:00,1.91369,1.91369,1.91323,1.91323,4282656.0
2008-09-22 18:23:00,1.91324,1.9138,1.91324,1.9138,4257194.0
2008-09-22 18:24:00,1.91379,1.91437,1.91368,1.91437,6868018.0
2008-09-22 18:25:00,1.91442,1.91444,1.91428,1.91443,15672422.0
2008-09-22 18:26:00,1.91429,1.9144,1.91417,1.91417,11316341.0
2008-09-22 18:27:00,1.91415,1.91416,1.91396,1.91401,2911518.0
2008-09-22 18:28:00,1.91404,1.91449,1.91402,1.91449,13704814.0
2008-09-22 18:29:00,1.9146,1.91519,1.9146,1.91519,3914198.0
2008-09-22 18:30:00,1.91529,1.91546,1.91529,1.91531,3249166.0
2008-09-22 18:31:00,1.91541,1.91577,1.91541,1.91566,9010613.0
2008-09-22 18:32:00,1.91587,1.91602,1.91587,1.91602,10151869.0
2008-09-22 18:33:00,1.91596,1.91596,1.91556,1.91556,3852521.0
2008-09-22 18:34:00,1.91551,1.91571,1.91547,1.91569,7932151.0
2008-09-22 18:35:00,1.91584,1.91639,1.91584,1.91611,23303056.0
2008-09-22 18:36:00,1.9161,1.9164,1.9161,1.91629,3372218.0
2008-09-22 18:37:00,1.91633,1.91635,1.91611,1.91634,10127103.0
2008-09-22 18:38:00,1.91637,1.91653,1.91617,1.91653,14104653.0
2008-09-22 18:39:00,1.91665,1.91716,1.91665,1.91716,5876767.0
2008-09-22 18:40:00,1.91719,1.91742,1.91719,1.9174,20039106.0
2008-09-22 18:41:00,1.91741,1.91741,1.91728,1.91734,2730080.0
2008-09-22 18:42:00,1.91748,1.91782,1.91748,1.91768,16363173.0
2008-09-22 18:43:00,1.91753,1.91837,1.91752,1.91837,10543147.0
2008-09-22 18:44:00,1.91841,1.91849,1.91797,1.91797,3397114.0
2008-09-22 18:45:00,1.91808,1.91875,1.91808,1.91875,2307740.0
2008-09-22 18:46:00,1.9189,1.91913,1.9189,1.91912,3287177.0
2008-09-22 18:47:00,1.91879,1.91879,1.91818,1.91818,7049132.0
2008-09-22 18:48:00,1.91795,1.91795,1.91758,1.91759,6106333.0
2008-09-22 18:49:00,1.91765,1.91812,1.91765,1.91808,6512178.0
2008-09-22 18:50:00,1.91797,1.91816,1.91795,1.91816,2042517.0
2008-09-22 18:51:00,1.91793,1.91846,1.91793,1.91846,11081903.0
2008-09-22 18:52:00,1.91833,1.91834,1.91793,1.91793,3848384.0
2008-09-22 18:53:00,1.91761,1.91761,1.91686,1.91686,9127803.0
2008-09-22 18:54:00,1.91666,1.91666,1.91547,1.91547,6167287.0
2008-09-22 18:55:00,1.91528,1.91528,1.91465,1.91465,6169012.0
2008-09-22 18:56:00,1.91434,1.91434,1.91383,1.9139,14532037.0
2008-09-22 18:57:00,1.914,1.91436,1.914,1.91436,5471912.0
2008-09-22 18:58:00,1.91451,1.91542,1.91351,1.91542,1538000.0
2008-09-22 18:59:00,1.91552,1.91581,1.91552,1.91554,8262029.0
2008-09-22 19:00:00,1.91553,1.91557,1.91527,1.91557,17175489.0
2008-09-22 19:01:00,1.9156,1.9156,1.91447,1.91447,1871185.0
2008-09-22 19:02:00,1.91444,1.91444,1.91427,1.91428,7522816.0
2008-09-22 19:03:00,1.91405,1.91405,1.91381,1.91402,14544292.0
2008-09-22 19:04:00,1.9139,1.91392,1.9134,1.91392,16588999.0
2008-09-22 19:05:00,1.914,1.91491,1.914,1.91491,15082748.0
2008-09-22 19:06:00,1.91504,1.91577,1.91504,1.91577,4404743.0
2008-09-22 19:07:00,1.91599,1.91631,1.91599,1.91631,4989220.0
2008-09-22 19:08:00,1.91646,1.91671,1.91645,1.91666,8268402.0
2008-09-22 19:09:00,1.91683,1.91711,1.91658,1.91658,3995979.0
2008-09-22 19:10:00,1.91651,1.91651,1.91588,1.91588,2135278.0
2008-09-22 19:11:00,1.91599,1.91661,1.91599,1.91661,13175485.0
2008-09-22 19:12:00,1.91691,1.9173,1.91691,1.9173,9410420.0
2008-09-22 19:13:00,1.91719,1.91783,1.91708,1.91783,10588526.0
2008-09-22 19:14:00,1.91784,1.91793,1.91752,1.91758,6152148.0
2008-09-22 19:15:00,1.91756,1.91776,1.9175,1.91776,15405927.0
2008-09-22 19:16:00,1.91775,1.91776,1.91735,1.91735,3323308.0
2008-09-22 19:17:00,1.91736,1.91768,1.91716,1.91768,7915124.0
2008-09-22 19:18:00,1.91804,1.9192,1.91804,1.91918,3621168.0
2008-09-22 19:19:00,1.91888,1.91908,1.91882,1.91882,8055557.0
2008-09-22 19:20:00,1.91897,1.91897,1.91878,1.91897,9308628.0
2008-09-22 19:21:00,1.91898,1.91921,1.91898,1.9192,6336524.0
2008-09-22 19:22:00,1.91919,1.91934,1.91909,1.91934,10522676.0
2008-09-22 19:23:00,1.91923,1.91941,1.91914,1.91941,9232990.0
2008-09-22 19:24:00,1.91946,1.91946,1.91918,1.91918,8014830.0
2008-09-22 19:25:00,1.91953,1.92003,1.91953,1.91993,8406304.0
2008-09-22 19:26:00,1.92007,1.92038,1.91997,1.92038,8002509.0
2008-09-22 19:27:00,1.92043,1.92043,1.92035,1.92039,3000391.0
2008-09-22 19:28:00,1.92057,1.92091,1.92046,1.92091,14627648.0
2008-09-22 19:29:00,1.92096,1.92124,1.92088,1.92124,5078199.0
2008-09-22 19:30:00,1.92137,1.92193,1.92113,1.9219,14695160.0
2008-09-22 19:31:00,1.92181,1.92196,1.92181,1.92185,7125388.0
2008-09-22 19:32:00,1.92181,1.92181,1.92147,1.92147,3839542.0
2008-09-22 19:33:00,1.92144,1.92165,1.92144,1.92164,8913643.0
2008-09-22 19:34:00,1.92161,1.92161,1.92124,1.92124,10256982.0
2008-09-22 19:35:00,1.92104,1.92104,1.92014,1.92049,5359094.0
2008-09-22 19:36:00,1.92055,1.92114,1.92055,1.92114,3914151.0
2008-09-22 19:37:00,1.92125,1.9214,1.92106,1.92106,7128564.0
2008-09-22 19:38:00,1.92101,1.92101,1.92088,1.92096,4741753.0
2008-09-22 19:39:00,1.9208,1.92103,1.9208,1.92103,11740861.0
2008-09-22 19:40:00,1.92098,1.92135,1.92043,1.92043,5417446.0
2008-09-22 19:41:00,1.91996,1.91996,1.91958,1.91971,17863882.0
2008-09-22 19:42:00,1.91965,1.91989,1.91954,1.91989,6992168.0
2008-09-22 19:43:00,1.92006,1.92006,1.91981,1.91997,11206352.0
2008-09-22 19:44:00,1.92012,1.92054,1.92012,1.92054,10715493.0
2008-09-22 19:45:00,1.92059,1.92093,1.92059,1.9209,5662778.0
2008-09-22 19:46:00,1.92131,1.9219,1.9213,1.9219,2779190.0
2008-09-22 19:47:00,1.92218,1.92229,1.92183,1.92183,4233611.0
2008-09-22 19:48:00,1.92162,1.92168,1.9214,1.92153,3298746.0
2008-09-22 19:49:00,1.92159,1.92179,1.92159,1.92166,2698111.0
2008-09-22 19:50:00,1.92174,1.92183,1.92163,1.92164,8291739.0
2008-09-22 19:51:00,1.92163,1.92163,1.92124,1.92124,5482311.0
2008-09-22 19:52:00,1.92138,1.92184,1.92138,1.92184,9988617.0
2008-09-22 19:53:00,1.92203,1.92232,1.92173,1.92213,2085584.0
2008-09-22 19:54:00,1.92207,1.92207,1.92186,1.92203,7153008.0
2008-09-22 19:55:00,1.92198,1.92198,1.92167,1.92167,4343826.0
2008-09-22 19:56:00,1.92156,1.92188,1.92156,1.92188,7253569.0
2008-09-22 19:57:00,1.92197,1.9222,1.92197,1.92213,3446957.0
2008-09-22 19:58:00,1.92216,1.92228,1.92188,1.92188,12555122.0
2008-09-22 19:59:00,1.92182,1.9219,1.92182,1.9219,5114223.0
2008-09-22 20:00:00,1.922,1.92214,1.92191,1.92211,2479191.0
2008-09-22 20:01:00,1.92216,1.92229,1.92206,1.92206,2915534.0
2008-09-22 20:02:00,1.92196,1.922,1.92156,1.92156,7014558.0
2008-09-22 20:03:00,1.92164,1.92164,1.92114,1.92114,13042558.0
2008-09-22 20:04:00,1.92111,1.92111,1.9204,1.92054,3131795.0
2008-09-22 20:05:00,1.92087,1.92107,1.92064,1.92104,10243006.0
2008-09-22 20:06:00,1.92101,1.9211,1.92086,1.9211,5990005.0
2008-09-22 20:07:00,1.921,1.92127,1.921,1.92119,7541206.0
2008-09-22 20:08:00,1.92112,1.92112,1.92088,1.92089,7613268.0
2008-09-22 20:09:00,1.92097,1.92135,1.92097,1.92135,6285793.0
2008-09-22 20:10:00,1.92129,1.92129,1.92103,1.92108,11448319.0
2008-09-22 20:11:00,1.92111,1.92158,1.92108,1.92158,3635970.0
2008-09-22 20:12:00,1.92182,1.92214,1.92182,1.92211,9867374.0
2008-09-22 20:13:00,1.92231,1.9228,1.92231,1.9228,4302393.0
2008-09-22 20:14:00,1.92272,1.9229,1.92263,1.9229,2030972.0
2008-09-22 20:15:00,1.92295,1.92314,1.92295,1.92309,32091870.0
2008-09-22 20:16:00,1.92327,1.9234,1.92289,1.92289,7523143.0
2008-09-22 20:17:00,1.92268,1.92268,1.92231,1.92251,3089252.0
2008-09-22 20:18:00,1.9226,1.92283,1.92256,1.92283,5509781.0
2008-09-22 20:19:00,1.92273,1.92273,1.92154,1.92154,2377660.0
2008-09-22 20:20:00,1.92151,1.92151,1.92038,1.92059,2967817.0
2008-09-22 20:21:00,1.92062,1.92095,1.92062,1.92092,3024098.0
2008-09-22 20:22:00,1.92081,1.92083,1.9207,1.9208,18348078.0
2008-09-22 20:23:00,1.92062,1.92062,1.92034,1.92034,3882591.0
2008-09-22 20:24:00,1.92038,1.92066,1.92028,1.92066,3091666.0
2008-09-22 20:25:00,1.9207,1.92088,1.9207,1.92088,16665945.0
2008-09-22 20:26:00,1.92104,1.92132,1.92104,1.92124,3944549.0
2008-09-22 20:27:00,1.92116,1.92138,1.92116,1.92117,4709838.0
2008-09-22 20:28:00,1.921,1.921,1.92068,1.92068,3265727.0
2008-09-22 20:29:00,1.92074,1.92074,1.91957,1.91957,9208230.0
2008-09-22 20:30:00,1.91961,1.9198,1.9195,1.91977,6881965.0
2008-09-22 20:31:00,1.91962,1.91962,1.91923,1.91951,12405924.0
2008-09-22 20:32:00,1.91958,1.91958,1.91935,1.91935,3265176.0
2008-09-22 20:33:00,1.91911,1.91921,1.91899,1.91908,6621270.0
2008-09-22 20:34:00,1.91904,1.91921,1.91898,1.91921,4433025.0
2008-09-22 20:35:00,1.91914,1.91914,1.91868,1.91868,4174217.0
2008-09-22 20:36:00,1.91865,1.91865,1.91792,1.91792,7060519.0
2008-09-22 20:37:00,1.91772,1.91793,1.91731,1.91731,5158534.0
2008-09-22 20:38:00,1.91726,1.91726,1.91692,1.91692,7868733.0
2008-09-22 20:39:00,1.91664,1.91678,1.91651,1.91678,4177272.0
2008-09-22 20:40:00,1.91695,1.91737,1.91695,1.91737,5345077.0
2008-09-22 20:41:00,1.91743,1.91766,1.91743,1.91763,6422948.0
2008-09-22 20:42:00,1.91767,1.91767,1.91728,1.91742,13503477.0
2008-09-22 20:43:00,1.91758,1.91822,1.91758,1.91822,7881831.0
2008-09-22 20:44:00,1.91801,1.91849,1.91783,1.91783,3924574.0
2008-09-22 20:45:00,1.91803,1.91864,1.91803,1.91864,4036988.0
2008-09-22 20:46:00,1.91892,1.91895,1.91887,1.91887,3870941.0
2008-09-22 20:47:00,1.91883,1.91888,1.91854,1.91862,23188973.0
2008-09-22 20:48:00,1.91861,1.91883,1.91861,1.91883,3497612.0
2008-09-22 20:49:00,1.91874,1.91874,1.91846,1.91851,60030009.0
2008-09-22 20:50:00,1.91851,1.91852,1.9183,1.9183,9504221.0
2008-09-22 20:51:00,1.91823,1.91835,1.91813,1.91835,16207681.0
2008-09-22 20:52:00,1.91835,1.91851,1.91832,1.91832,12545369.0
2008-09-22 20:53:00,1.91831,1.91864,1.91819,1.91864,9814491.0
2008-09-22 20:54:00,1.91877,1.91901,1.91877,1.91882,14001507.0
2008-09-22 20:55:00,1.91886,1.9192,1.91886,1.9192,3733154.0
2008-09-22 20:56:00,1.9192,1.91921,1.91901,1.91904,6932331.0
2008-09-22 20:57:00,1.91912,1.91928,1.91912,1.91928,3746749.0
2008-09-22 20:58:00,1.91942,1.91956,1.91942,1.91946,7220923.0
2008-09-22 20:59:00,1.91942,1.91942,1.91896,1.91927,17938617.0
2008-09-22 21:00:00,1.91908,1.91908,1.91859,1.91903,4561640.0
2008-09-22 21:01:00,1.91918,1.91979,1.91917,1.91979,1794671.0
2008-09-22 21:02:00,1.92002,1.92035,1.92002,1.92035,6899680.0
2008-09-22 21:03:00,1.92027,1.92037,1.92025,1.92031,9742612.0
2008-09-22 21:04:00,1.92025,1.92062,1.92025,1.92062,5038053.0
2008-09-22 21:05:00,1.92063,1.92153,1.92063,1.92153,8372660.0
2008-09-22 21:06:00,1.9217,1.92198,1.92167,1.92194,3101940.0
2008-09-22 21:07:00,1.92181,1.92181,1.92117,1.92117,14623181.0
2008-09-22 21:08:00,1.9211,1.92136,1.9211,1.92136,12390973.0
2008-09-22 21:09:00,1.92122,1.92122,1.92061,1.92061,10067785.0
2008-09-22 21:10:00,1.92054,1.92054,1.92034,1.92051,4321725.0
2008-09-22 21:11:00,1.92035,1.92035,1.91986,1.91986,3249293.0
2008-09-22 21:12:00,1.91994,1.91995,1.91972,1.91972,5774145.0
2008-09-22 21:13:00,1.91954,1.91954,1.91908,1.91926,5932822.0
2008-09-22 21:14:00,1.91937,1.91955,1.91921,1.91921,2864825.0
2008-09-22 21:15:00,1.91925,1.91949,1.91925,1.91949,6368273.0
2008-09-22 21:16:00,1.91946,1.91967,1.91925,1.91942,11228447.0
2008-09-22 21:17:00,1.91948,1.91963,1.91942,1.91963,3890283.0
2008-09-22 21:18:00,1.91963,1.91975,1.91961,1.91975,8991749.0
2008-09-22 21:19:00,1.91966,1.91985,1.91959,1.91983,2606108.0
2008-09-22 21:20:00,1.91988,1.91993,1.91981,1.91992,6476449.0
2008-09-22 21:21:00,1.91992,1.91999,1.91976,1.91981,17140403.0
2008-09-22 21:22:00,1.91985,1.92022,1.91972,1.92022,2886010.0
2008-09-22 21:23:00,1.92043,1.92069,1.92043,1.92069,6902843.0
2008-09-22 21:24:00,1.92075,1.92098,1.92058,1.92098,4882227.0
2008-09-22 21:25:00,1.92104,1.92145,1.92104,1.92145,6288132.0
2008-09-22 21:26:00,1.92161,1.92217,1.92161,1.92217,8140632.0
2008-09-22 21:27:00,1.92196,1.92207,1.92194,1.92207,7791423.0
2008-09-22 21:28:00,1.92218,1.9223,1.92206,1.92227,8951227.0
2008-09-22 21:29:00,1.92247,1.92273,1.92243,1.92273,12825070.0
2008-09-22 21:30:00,1.92284,1.92284,1.92202,1.92202,11443913.0
2008-09-22 21:31:00,1.92199,1.92234,1.92199,1.92234,6731037.0
2008-09-22 21:32:00,1.92252,1.92272,1.92228,1.92262,6113834.0
2008-09-22 21:33:00,1.92267,1.92284,1.92267,1.92284,8925266.0
2008-09-22 21:34:00,1.92294,1.92316,1.92287,1.92305,40383047.0
2008-09-22 21:35:00,1.92342,1.92396,1.92342,1.92396,4171913.0
2008-09-22 21:36:00,1.92367,1.92367,1.92301,1.92301,5716355.0
2008-09-22 21:37:00,1.92314,1.92347,1.92314,1.92347,6498237.0
2008-09-22 21:38:00,1.92335,1.92335,1.92255,1.92255,10361380.0
2008-09-22 21:39:00,1.92237,1.92237,1.922,1.92206,4673205.0
2008-09-22 21:40:00,1.92201,1.92232,1.92201,1.92232,5277684.0
2008-09-22 21:41:00,1.92233,1.92254,1.92218,1.92218,5145672.0
2008-09-22 21:42:00,1.9224,1.92294,1.9224,1.92281,12474292.0
2008-09-22 21:43:00,1.92274,1.92274,1.92234,1.92234,3886332.0
2008-09-22 21:44:00,1.92203,1.92203,1.92146,1.92146,13286223.0
2008-09-22 21:45:00,1.92152,1.92157,1.92138,1.92139,7877385.0
2008-09-22 21:46:00,1.92148,1.9217,1.92143,1.92154,10501673.0
2008-09-22 21:47:00,1.92159,1.92182,1.92159,1.92177,28990792.0
2008-09-22 21:48:00,1.92179,1.92182,1.92173,1.92181,3596679.0
2008-09-22 21:49:00,1.92189,1.92229,1.92189,1.92229,7880350.0
2008-09-22 21:50:00,1.92227,1.92279,1.92227,1.92279,9000996.0
2008-09-22 21:51:00,1.9229,1.92302,1.9229,1.92292,4312440.0
2008-09-22 21:52:00,1.92285,1.92285,1.92253,1.92253,7394180.0
2008-09-22 21:53:00,1.92248,1.92277,1.92248,1.92277,3842955.0
2008-09-22 21:54:00,1.92279,1.92287,1.92271,1.92271,3846628.0
2008-09-22 21:55:00,1.92262,1.92302,1.92262,1.92266,5315839.0
2008-09-22 21:56:00,1.92307,1.92307,1.92267,1.92267,8443930.0
2008-09-22 21:57:00,1.92266,1.92289,1.92262,1.92289,21049926.0
2008-09-22 21:58:00,1.92282,1.92282,1.92185,1.92242,15494904.0
2008-09-22 21:59:00,1.92252,1.92252,1.9218,1.9218,21826197.0
2008-09-22 22:00:00,1.92164,1.92164,1.92131,1.92152,10833521.0
2008-09-22 22:01:00,1.92131,1.92131,1.92057,1.92057,2792807.0
2008-09-22 22:02:00,1.92064,1.92094,1.92054,1.9207,12479700.0
2008-09-22 22:03:00,1.92067,1.92075,1.92043,1.92048,2489467.0
2008-09-22 22:04:00,1.9203,1.92043,1.92016,1.92043,7673753.0
2008-09-22 22:05:00,1.92056,1.92066,1.92034,1.92047,4774400.0
2008-09-22 22:06:00,1.92023,1.92063,1.92023,1.92063,6838681.0
2008-09-22 22:07:00,1.92056,1.92085,1.92056,1.92085,16662357.0
2008-09-22 22:08:00,1.92074,1.92074,1.92022,1.92022,8116171.0
2008-09-22 22:09:00,1.92032,1.9206,1.92032,1.9206,17984412.0
2008-09-22 22:10:00,1.92075,1.92126,1.92075,1.92114,8092392.0
2008-09-22 22:11:00,1.92115,1.92115,1.92095,1.92099,7403374.0
2008-09-22 22:12:00,1.9211,1.92126,1.92102,1.92126,8784580.0
2008-09-22 22:13:00,1.92131,1.92135,1.92126,1.92126,21701987.0
2008-09-22 22:14:00,1.92125,1.92126,1.92107,1.92107,4310251.0
2008-09-22 22:15:00,1.9209,1.9209,1.92062,1.92082,14141037.0
2008-09-22 22:16:00,1.92085,1.92092,1.92078,1.92085,2733711.0
2008-09-22 22:17:00,1.92099,1.921,1.92083,1.92092,21215088.0
2008-09-22 22:18:00,1.92094,1.92111,1.92094,1.92098,3064392.0
2008-09-22 22:19:00,1.92124,1.9216,1.92112,1.9216,6946992.0
2008-09-22 22:20:00,1.92167,1.92167,1.92114,1.92133,6190462.0
2008-09-22 22:21:00,1.92109,1.92109,1.92058,1.92058,8887645.0
2008-09-22 22:22:00,1.92063,1.92074,1.92016,1.9206,6616638.0
2008-09-22 22:23:00,1.92062,1.92133,1.92062,1.92133,13835989.0
2008-09-22 22:24:00,1.9214,1.92142,1.92114,1.92136,4075129.0
2008-09-22 22:25:00,1.92151,1.92179,1.92151,1.92179,18177357.0
2008-09-22 22:26:00,1.92173,1.92173,1.92149,1.92169,18093398.0
2008-09-22 22:27:00,1.92209,1.92239,1.92209,1.92228,10888409.0
2008-09-22 22:28:00,1.92219,1.92219,1.92196,1.92197,13275164.0
2008-09-22 22:29:00,1.92181,1.92181,1.92101,1.92101,8232510.0
2008-09-22 22:30:00,1.92066,1.92066,1.91984,1.91984,7588654.0
2008-09-22 22:31:00,1.91958,1.91958,1.91948,1.91952,9549766.0
2008-09-22 22:32:00,1.91955,1.9202,1.91955,1.92015,10131698.0
2008-09-22 22:33:00,1.9199,1.9199,1.91943,1.91943,5899195.0
2008-09-22 22:34:00,1.91948,1.9197,1.91948,1.91955,10941347.0
2008-09-22 22:35:00,1.91967,1.92005,1.91965,1.92005,2294261.0
2008-09-22 22:36:00,1.92023,1.92047,1.92023,1.92027,8717329.0
2008-09-22 22:37:00,1.92038,1.92038,1.92022,1.92022,4369235.0
2008-09-22 22:38:00,1.92026,1.92047,1.92018,1.92047,8720559.0
2008-09-22 22:39:00,1.92041,1.92108,1.92041,1.92108,3572063.0
2008-09-22 22:40:00,1.92113,1.92127,1.92095,1.92095,9445076.0
2008-09-22 22:41:00,1.92083,1.92094,1.92073,1.92092,6396764.0
2008-09-22 22:42:00,1.92111,1.92127,1.92098,1.92127,4677441.0
2008-09-22 22:43:00,1.92119,1.92119,1.9209,1.9209,10275916.0
2008-09-22 22:44:00,1.92076,1.92101,1.92076,1.92099,10461295.0
2008-09-22 22:45:00,1.92091,1.92091,1.92069,1.92069,5585613.0
2008-09-22 22:46:00,1.92062,1.92062,1.92042,1.92048,23921625.0
2008-09-22 22:47:00,1.92045,1.92051,1.92037,1.9204,8508112.0
2008-09-22 22:48:00,1.9205,1.92071,1.9205,1.92062,6878011.0
2008-09-22 22:49:00,1.92055,1.92055,1.92031,1.92034,7305073.0
2008-09-22 22:50:00,1.92035,1.92039,1.92008,1.92009,7947246.0
2008-09-22 22:51:00,1.92007,1.92026,1.92007,1.92021,5537499.0
2008-09-22 22:52:00,1.92018,1.92021,1.9198,1.9198,5782015.0
2008-09-22 22:53:00,1.9198,1.91997,1.91976,1.91976,19629863.0
2008-09-22 22:54:00,1.9196,1.91982,1.91953,1.91953,23727260.0
2008-09-22 22:55:00,1.91964,1.9198,1.91964,1.9198,7151740.0
2008-09-22 22:56:00,1.91991,1.92,1.91978,1.92,18585739.0
2008-09-22 22:57:00,1.92038,1.92091,1.92038,1.92091,5916339.0
2008-09-22 22:58:00,1.921,1.921,1.92061,1.92075,3711403.0
2008-09-22 22:59:00,1.92056,1.92056,1.91992,1.91992,3122727.0
2008-09-22 23:00:00,1.91997,1.91997,1.91934,1.9196,12759541.0
2008-09-22 23:01:00,1.91956,1.91959,1.91904,1.91904,11340455.0
2008-09-22 23:02:00,1.91914,1.91951,1.91914,1.91951,11130238.0
2008-09-22 23:03:00,1.91961,1.91971,1.91957,1.91971,5218318.0
2008-09-22 23:04:00,1.91972,1.91978,1.91958,1.91978,4213890.0
2008-09-22 23:05:00,1.91987,1.92081,1.919,1.919,7279478.0
2008-09-22 23:06:00,1.9204,1.92066,1.92033,1.92066,5027248.0
2008-09-22 23:07:00,1.92057,1.92059,1.92042,1.92042,5112011.0
2008-09-22 23:08:00,1.92047,1.92092,1.92047,1.92079,4236951.0
2008-09-22 23:09:00,1.92112,1.92126,1.92106,1.92106,968817.0
2008-09-22 23:10:00,1.92095,1.92096,1.92079,1.92096,7086276.0
2008-09-22 23:11:00,1.92102,1.92125,1.92102,1.92125,4070112.0
2008-09-22 23:12:00,1.92133,1.92133,1.92077,1.92077,5457842.0
2008-09-22 23:13:00,1.92052,1.92058,1.9204,1.92054,6497055.0
2008-09-22 23:14:00,1.92059,1.92091,1.92059,1.92091,9079957.0
2008-09-22 23:15:00,1.92104,1.92128,1.92104,1.92126,4733552.0
2008-09-22 23:16:00,1.9213,1.92142,1.92128,1.9213,2753642.0
2008-09-22 23:17:00,1.92139,1.92167,1.92097,1.92167,6516391.0
2008-09-22 23:18:00,1.92147,1.92147,1.92089,1.92143,3082909.0
2008-09-22 23:19:00,1.9215,1.922,1.9215,1.922,27506144.0
2008-09-22 23:20:00,1.92206,1.92226,1.92206,1.92226,2526052.0
2008-09-22 23:21:00,1.92228,1.92232,1.92217,1.92227,3534926.0
2008-09-22 23:22:00,1.92231,1.92231,1.92213,1.92216,11038797.0
2008-09-22 23:23:00,1.92214,1.92251,1.92212,1.92238,3324396.0
2008-09-22 23:24:00,1.92203,1.92203,1.92184,1.92196,5776213.0
2008-09-22 23:25:00,1.92202,1.92225,1.922,1.92225,9032602.0
2008-09-22 23:26:00,1.92242,1.9229,1.92242,1.9229,8200864.0
2008-09-22 23:27:00,1.92308,1.92324,1.92294,1.92324,7787183.0
2008-09-22 23:28:00,1.92321,1.92321,1.92299,1.92314,5424257.0
2008-09-22 23:29:00,1.9232,1.92338,1.92315,1.92338,10729974.0
2008-09-22 23:30:00,1.9231,1.92362,1.9231,1.92352,7540016.0
2008-09-22 23:31:00,1.92347,1.92347,1.92312,1.92312,7509569.0
2008-09-22 23:32:00,1.92306,1.92306,1.92272,1.92281,3295520.0
2008-09-22 23:33:00,1.9228,1.92295,1.92272,1.92272,14006654.0
2008-09-22 23:34:00,1.92271,1.92312,1.9227,1.92312,8717937.0
2008-09-22 23:35:00,1.92311,1.92311,1.92265,1.92265,14031886.0
2008-09-22 23:36:00,1.9227,1.92278,1.92268,1.92278,4844739.0
2008-09-22 23:37:00,1.92254,1.92265,1.92219,1.92265,13289613.0
2008-09-22 23:38:00,1.92277,1.92277,1.9226,1.92268,11728424.0
2008-09-22 23:39:00,1.92277,1.92342,1.92277,1.92342,3281395.0
2008-09-22 23:40:00,1.92338,1.92338,1.92312,1.92312,9820798.0
2008-09-22 23:41:00,1.92284,1.92284,1.92264,1.92264,2832232.0
2008-09-22 23:42:00,1.92249,1.92249,1.92219,1.92219,4831655.0
2008-09-22 23:43:00,1.92197,1.92213,1.92195,1.92195,4996959.0
2008-09-22 23:44:00,1.92182,1.92184,1.92136,1.92184,5377489.0
2008-09-22 23:45:00,1.92165,1.92169,1.92157,1.92169,6923140.0
2008-09-22 23:46:00,1.92152,1.92174,1.92149,1.92173,10322099.0
2008-09-22 23:47:00,1.92156,1.92207,1.92155,1.92207,5117677.0
2008-09-22 23:48:00,1.92222,1.92231,1.92196,1.92196,4175838.0
2008-09-22 23:49:00,1.92185,1.92189,1.92146,1.92189,8474548.0
2008-09-22 23:50:00,1.92188,1.92213,1.92177,1.92177,13464007.0
2008-09-22 23:51:00,1.92162,1.92178,1.92162,1.92178,5604939.0
2008-09-22 23:52:00,1.92165,1.92184,1.92152,1.92184,3894936.0
2008-09-22 23:53:00,1.92194,1.92201,1.92194,1.92201,3348662.0
2008-09-22 23:54:00,1.92204,1.92213,1.92204,1.92213,8961645.0
2008-09-22 23:55:00,1.92217,1.92243,1.92204,1.9222,6182139.0
2008-09-22 23:56:00,1.9223,1.92236,1.9223,1.9223,4482077.0
2008-09-22 23:57:00,1.92238,1.92238,1.92227,1.92227,3708118.0
2008-09-22 23:58:00,1.92227,1.92233,1.92218,1.92222,6128838.0
2008-09-22 23:59:00,1.92242,1.9226,1.92231,1.92231,4404119.0
2008-09-23 00:00:00,1.92221,1.92221,1.92192,1.92192,35923165.0
2008-09-23 00:01:00,1.92177,1.92178,1.92173,1.92176,8253153.0
2008-09-23 00:02:00,1.92152,1.92174,1.92152,1.92173,2667561.0
2008-09-23 00:03:00,1.92171,1.92182,1.92165,1.92182,9459420.0
2008-09-23 00:04:00,1.92173,1.92173,1.92052,1.92052,11108607.0
2008-09-23 00:05:00,1.92055,1.92168,1.92055,1.92168,2432082.0
2008-09-23 00:06:00,1.92161,1.92217,1.92161,1.9217,8125889.0
2008-09-23 00:07:00,1.9217,1.92173,1.92156,1.92173,12104617.0
2008-09-23 00:08:00,1.92172,1.92172,1.9214,1.92146,3806927.0
2008-09-23 00:09:00,1.92149,1.92176,1.92149,1.92176,2597408.0
2008-09-23 00:10:00,1.92194,1.92203,1.92165,1.92165,5177350.0
2008-09-23 00:11:00,1.92166,1.92172,1.92156,1.92157,8171381.0
2008-09-23 00:12:00,1.92148,1.92178,1.92148,1.92178,7570217.0
2008-09-23 00:13:00,1.92174,1.92174,1.92138,1.92138,12520539.0
2008-09-23 00:14:00,1.92137,1.92137,1.92109,1.92122,1125073.0
2008-09-23 00:15:00,1.92127,1.92155,1.92126,1.92148,9988989.0
2008-09-23 00:16:00,1.92151,1.9216,1.92134,1.92134,17302023.0
2008-09-23 00:17:00,1.9214,1.92146,1.92126,1.92128,4766230.0
2008-09-23 00:18:00,1.92121,1.92129,1.92121,1.92126,5322975.0
2008-09-23 00:19:00,1.92131,1.9214,1.92127,1.92137,15104160.0
2008-09-23 00:20:00,1.9214,1.92162,1.92134,1.92136,2921622.0
2008-09-23 00:21:00,1.92145,1.92145,1.92133,1.92138,6230458.0
2008-09-23 00:22:00,1.92138,1.92138,1.92089,1.92089,8947917.0
2008-09-23 00:23:00,1.92072,1.92111,1.92043,1.9208,9602437.0
2008-09-23 00:24:00,1.92095,1.92178,1.92095,1.92136,3818207.0
2008-09-23 00:25:00,1.92118,1.92118,1.92102,1.92114,4608765.0
2008-09-23 00:26:00,1.9211,1.92116,1.9209,1.92116,5221045.0
2008-09-23 00:27:00,1.92107,1.92124,1.9208,1.92124,13679137.0
2008-09-23 00:28:00,1.92141,1.92156,1.92138,1.92146,20904515.0
2008-09-23 00:29:00,1.92129,1.92129,1.92099,1.92114,9081695.0
2008-09-23 00:30:00,1.92108,1.92112,1.92095,1.92112,11816677.0
2008-09-23 00:31:00,1.92112,1.92115,1.92088,1.92088,6958660.0
2008-09-23 00:32:00,1.92111,1.9213,1.92103,1.92118,16962316.0
2008-09-23 00:33:00,1.92126,1.92131,1.921,1.921,11455051.0
2008-09-23 00:34:00,1.92111,1.92144,1.92111,1.92144,4526475.0
2008-09-23 00:35:00,1.92137,1.92161,1.92137,1.92154,8893225.0
2008-09-23 00:36:00,1.92135,1.9214,1.92132,1.92133,4573334.0
2008-09-23 00:37:00,1.92131,1.92131,1.92111,1.92126,8564518.0
2008-09-23 00:38:00,1.9213,1.9213,1.92081,1.92081,14694233.0
2008-09-23 00:39:00,1.92098,1.92126,1.92095,1.92126,3158962.0
2008-09-23 00:40:00,1.92138,1.92151,1.92117,1.92117,1910515.0
2008-09-23 00:41:00,1.92112,1.92119,1.92094,1.92119,7625822.0
2008-09-23 00:42:00,1.92135,1.92137,1.92089,1.92098,8244721.0
2008-09-23 00:43:00,1.92106,1.92132,1.92074,1.92132,5072363.0
2008-09-23 00:44:00,1.92147,1.92147,1.92127,1.92132,3312498.0
2008-09-23 00:45:00,1.92133,1.92152,1.92133,1.92152,7153073.0
2008-09-23 00:46:00,1.92146,1.92146,1.9213,1.92137,6420877.0
2008-09-23 00:47:00,1.92135,1.92141,1.92131,1.92141,1340342.0
2008-09-23 00:48:00,1.92142,1.9216,1.92142,1.92149,14403179.0
2008-09-23 00:49:00,1.92141,1.92168,1.92131,1.92131,13637288.0
2008-09-23 00:50:00,1.92132,1.9216,1.92132,1.9215,4655888.0
2008-09-23 00:51:00,1.92131,1.92138,1.92098,1.92098,3465136.0
2008-09-23 00:52:00,1.92066,1.92066,1.92023,1.92052,7220080.0
2008-09-23 00:53:00,1.92057,1.9208,1.92032,1.9208,6619249.0
2008-09-23 00:54:00,1.92073,1.92073,1.92055,1.92055,4153761.0
2008-09-23 00:55:00,1.92064,1.92069,1.92063,1.92063,5007355.0
2008-09-23 00:56:00,1.92087,1.92102,1.9208,1.92097,7669407.0
2008-09-23 00:57:00,1.92098,1.92103,1.92094,1.92094,9833709.0
2008-09-23 00:58:00,1.92085,1.92112,1.92085,1.92112,18977563.0
2008-09-23 00:59:00,1.9212,1.92136,1.92112,1.92112,5389424.0
2008-09-23 01:00:00,1.92106,1.92106,1.92071,1.92083,9223077.0
2008-09-23 01:01:00,1.92093,1.921,1.92085,1.92087,9991723.0
2008-09-23 01:02:00,1.9208,1.9208,1.92055,1.92055,17040734.0
2008-09-23 01:03:00,1.92052,1.92061,1.92047,1.92053,5580336.0
2008-09-23 01:04:00,1.92056,1.92093,1.92056,1.92071,6827704.0
2008-09-23 01:05:00,1.9212,1.9212,1.921,1.921,2525599.0
2008-09-23 01:06:00,1.92054,1.92055,1.92047,1.92048,2525599.0
2008-09-23 01:07:00,1.92053,1.92075,1.92042,1.92075,9271498.0
2008-09-23 01:08:00,1.92082,1.92082,1.9204,1.92051,17596849.0
2008-09-23 01:09:00,1.92046,1.9207,1.92037,1.9207,8610159.0
2008-09-23 01:10:00,1.92069,1.92069,1.91885,1.92005,5332280.0
2008-09-23 01:11:00,1.91975,1.91975,1.91934,1.91965,2985637.0
2008-09-23 01:12:00,1.91965,1.91965,1.91954,1.9196,10682072.0
2008-09-23 01:13:00,1.9197,1.92001,1.9197,1.92001,13174219.0
2008-09-23 01:14:00,1.92012,1.92024,1.92002,1.92015,3815673.0
2008-09-23 01:15:00,1.92036,1.92052,1.92026,1.92034,9484743.0
2008-09-23 01:16:00,1.92034,1.92034,1.9201,1.9201,3746323.0
2008-09-23 01:17:00,1.91987,1.91998,1.91976,1.91998,16933549.0
2008-09-23 01:18:00,1.91992,1.91995,1.91988,1.91989,1435705.0
2008-09-23 01:19:00,1.91985,1.91985,1.91971,1.91982,3113999.0
2008-09-23 01:20:00,1.9198,1.91983,1.9196,1.91962,3864657.0
2008-09-23 01:21:00,1.91969,1.91973,1.9195,1.91959,12143039.0
2008-09-23 01:22:00,1.91959,1.91991,1.91958,1.91991,4513291.0
2008-09-23 01:23:00,1.91985,1.91985,1.91974,1.91974,1121833.0
2008-09-23 01:24:00,1.91965,1.91988,1.91958,1.91988,13066035.0
2008-09-23 01:25:00,1.91992,1.92009,1.91992,1.92006,9348275.0
2008-09-23 01:26:00,1.92006,1.92011,1.92005,1.92008,5617954.0
2008-09-23 01:27:00,1.92017,1.9203,1.92004,1.9203,10666238.0
2008-09-23 01:28:00,1.92048,1.92048,1.92014,1.92017,5307266.0
2008-09-23 01:29:00,1.92002,1.92002,1.91919,1.91919,6517482.0
2008-09-23 01:30:00,1.91915,1.91915,1.91903,1.91907,7299522.0
2008-09-23 01:31:00,1.91909,1.91941,1.91887,1.91919,7660669.0
2008-09-23 01:32:00,1.91907,1.91912,1.91893,1.91893,10444047.0
2008-09-23 01:33:00,1.91912,1.91923,1.9191,1.91923,3363020.0
2008-09-23 01:34:00,1.91932,1.91932,1.91915,1.91922,5656358.0
2008-09-23 01:35:00,1.91908,1.91908,1.91866,1.91866,5362472.0
2008-09-23 01:36:00,1.91892,1.91907,1.91892,1.91903,13457712.0
2008-09-23 01:37:00,1.91902,1.91917,1.91881,1.91881,7906534.0
2008-09-23 01:38:00,1.9189,1.9189,1.91867,1.91867,8100596.0
2008-09-23 01:39:00,1.91837,1.91894,1.91837,1.91894,10016107.0
2008-09-23 01:40:00,1.91918,1.91938,1.91918,1.91919,5534264.0
2008-09-23 01:41:00,1.91887,1.91887,1.91822,1.91822,12771828.0
2008-09-23 01:42:00,1.91854,1.91913,1.91854,1.91913,4321786.0
2008-09-23 01:43:00,1.91937,1.91976,1.91937,1.91974,8200648.0
2008-09-23 01:44:00,1.91987,1.91987,1.91927,1.91927,6741969.0
2008-09-23 01:45:00,1.91911,1.91911,1.91879,1.91897,9105222.0
2008-09-23 01:46:00,1.91901,1.91919,1.91901,1.91919,2222299.0
2008-09-23 01:47:00,1.91911,1.91911,1.91882,1.91882,8102679.0
2008-09-23 01:48:00,1.91868,1.91876,1.91809,1.91809,7494224.0
2008-09-23 01:49:00,1.91813,1.91835,1.91811,1.91835,3190779.0
2008-09-23 01:50:00,1.91847,1.91874,1.91847,1.91866,2912447.0
2008-09-23 01:51:00,1.91845,1.91862,1.91845,1.91859,16430637.0
2008-09-23 01:52:00,1.91847,1.9185,1.91836,1.9185,4355297.0
2008-09-23 01:53:00,1.91855,1.9186,1.91852,1.9186,5198176.0
2008-09-23 01:54:00,1.91849,1.91849,1.91815,1.91818,2710241.0
2008-09-23 01:55:00,1.91815,1.91826,1.91809,1.91825,11361804.0
2008-09-23 01:56:00,1.91824,1.91824,1.91779,1.91813,8212861.0
2008-09-23 01:57:00,1.9179,1.91805,1.9179,1.91798,10803202.0
2008-09-23 01:58:00,1.91794,1.91794,1.91715,1.91718,3667199.0
2008-09-23 01:59:00,1.91706,1.91712,1.9169,1.91707,12345100.0
2008-09-23 02:00:00,1.91782,1.91813,1.91741,1.91741,11554754.0
2008-09-23 02:01:00,1.9174,1.9174,1.917,1.91728,3528188.0
2008-09-23 02:02:00,1.91736,1.9175,1.91719,1.91719,10992270.0
2008-09-23 02:03:00,1.91731,1.91732,1.91683,1.91732,8732441.0
2008-09-23 02:04:00,1.91739,1.91752,1.91736,1.91737,10919560.0
2008-09-23 02:05:00,1.9173,1.9173,1.91693,1.91723,2916748.0
2008-09-23 02:06:00,1.91741,1.91787,1.91741,1.91787,5558950.0
2008-09-23 02:07:00,1.91785,1.91785,1.91764,1.91764,4839219.0
2008-09-23 02:08:00,1.91774,1.91781,1.91763,1.91763,15398909.0
2008-09-23 02:09:00,1.91779,1.9179,1.91779,1.91787,3147911.0
2008-09-23 02:10:00,1.91795,1.91847,1.91795,1.91847,3117214.0
2008-09-23 02:11:00,1.91851,1.91864,1.91851,1.91864,7736373.0
2008-09-23 02:12:00,1.91881,1.91895,1.91881,1.91895,8496938.0
2008-09-23 02:13:00,1.91916,1.91938,1.91916,1.91919,2400928.0
2008-09-23 02:14:00,1.91919,1.91919,1.91898,1.91908,8715636.0
2008-09-23 02:15:00,1.9192,1.91926,1.91919,1.91924,6248350.0
2008-09-23 02:16:00,1.91912,1.91928,1.91912,1.91926,8386837.0
2008-09-23 02:17:00,1.91922,1.91922,1.91895,1.91895,4413590.0
2008-09-23 02:18:00,1.91867,1.91894,1.91867,1.91884,11673363.0
2008-09-23 02:19:00,1.91884,1.91884,1.91859,1.91859,5464860.0
2008-09-23 02:20:00,1.91851,1.91851,1.91823,1.91836,9854493.0
2008-09-23 02:21:00,1.91864,1.91868,1.91844,1.91847,8578414.0
2008-09-23 02:22:00,1.91832,1.91847,1.91832,1.91842,8311294.0
2008-09-23 02:23:00,1.9185,1.91861,1.91848,1.91848,13461750.0
2008-09-23 02:24:00,1.91819,1.9184,1.91819,1.91826,4956534.0
2008-09-23 02:25:00,1.91836,1.91845,1.91836,1.91842,5523786.0
2008-09-23 02:26:00,1.91854,1.91874,1.91854,1.91874,3094708.0
2008-09-23 02:27:00,1.91864,1.91889,1.91864,1.91873,10079181.0
2008-09-23 02:28:00,1.91884,1.91905,1.91855,1.91882,8372315.0
2008-09-23 02:29:00,1.91887,1.91889,1.91883,1.91883,7046549.0
2008-09-23 02:30:00,1.9187,1.9187,1.91818,1.91818,6796121.0
2008-09-23 02:31:00,1.91784,1.91784,1.91761,1.91775,5443909.0
2008-09-23 02:32:00,1.91771,1.91779,1.91744,1.91779,10080557.0
2008-09-23 02:33:00,1.91774,1.91789,1.91764,1.91789,5795888.0
2008-09-23 02:34:00,1.91797,1.91808,1.91787,1.91787,9050512.0
2008-09-23 02:35:00,1.91788,1.91788,1.91771,1.91776,12702737.0
2008-09-23 02:36:00,1.91774,1.91774,1.91764,1.91764,1042887.0
2008-09-23 02:37:00,1.91767,1.91775,1.9176,1.91764,4413545.0
2008-09-23 02:38:00,1.91766,1.91777,1.91758,1.91758,12680703.0
2008-09-23 02:39:00,1.9175,1.91776,1.91746,1.91776,3948361.0
2008-09-23 02:40:00,1.91792,1.91834,1.91792,1.91834,3337617.0
2008-09-23 02:41:00,1.91853,1.91865,1.91847,1.91865,1551276.0
2008-09-23 02:42:00,1.91885,1.91921,1.91875,1.91893,15479979.0
2008-09-23 02:43:00,1.919,1.919,1.9185,1.91864,3908935.0
2008-09-23 02:44:00,1.91872,1.91886,1.91872,1.91886,9883032.0
2008-09-23 02:45:00,1.91883,1.91904,1.91883,1.91903,4004696.0
2008-09-23 02:46:00,1.91905,1.91905,1.91887,1.91899,12506378.0
2008-09-23 02:47:00,1.91895,1.91896,1.9189,1.91896,10706698.0
2008-09-23 02:48:00,1.91902,1.91921,1.91888,1.91921,2835092.0
2008-09-23 02:49:00,1.91933,1.91964,1.91796,1.91964,5020508.0
2008-09-23 02:50:00,1.91972,1.91983,1.91958,1.91966,8639535.0
2008-09-23 02:51:00,1.91968,1.91971,1.91957,1.91957,18939670.0
2008-09-23 02:52:00,1.91948,1.91948,1.91923,1.91938,8458624.0
2008-09-23 02:53:00,1.91941,1.91944,1.91937,1.91937,2415915.0
2008-09-23 02:54:00,1.91935,1.91967,1.91935,1.9195,7293834.0
2008-09-23 02:55:00,1.91959,1.91959,1.91885,1.91885,6278925.0
2008-09-23 02:56:00,1.91887,1.91887,1.91857,1.91857,5576989.0
2008-09-23 02:57:00,1.91848,1.91854,1.91848,1.91854,15740563.0
2008-09-23 02:58:00,1.91863,1.9188,1.91859,1.91861,9543192.0
2008-09-23 02:59:00,1.91853,1.91859,1.91829,1.91829,9830608.0
2008-09-23 03:00:00,1.91824,1.91824,1.91796,1.91796,5175173.0
2008-09-23 03:01:00,1.91789,1.91789,1.91749,1.91749,18165564.0
2008-09-23 03:02:00,1.91757,1.91773,1.91754,1.91773,9586378.0
2008-09-23 03:03:00,1.91776,1.91784,1.91764,1.91781,7742185.0
2008-09-23 03:04:00,1.91773,1.91831,1.91773,1.91831,4930441.0
2008-09-23 03:05:00,1.91827,1.91827,1.91782,1.91802,3791660.0
2008-09-23 03:06:00,1.91808,1.91809,1.91768,1.91806,7067317.0
2008-09-23 03:07:00,1.918,1.918,1.91738,1.91748,7544493.0
2008-09-23 03:08:00,1.91754,1.91776,1.91749,1.91768,3636411.0
2008-09-23 03:09:00,1.91781,1.91787,1.91767,1.91767,4415675.0
2008-09-23 03:10:00,1.91755,1.91755,1.91733,1.91733,15149179.0
2008-09-23 03:11:00,1.91731,1.91743,1.91721,1.91743,13172835.0
2008-09-23 03:12:00,1.9176,1.91767,1.9176,1.91761,1486623.0
2008-09-23 03:13:00,1.91759,1.91765,1.91749,1.9175,6688416.0
2008-09-23 03:14:00,1.91744,1.91744,1.91723,1.91729,7236291.0
2008-09-23 03:15:00,1.91724,1.91724,1.91697,1.91697,3674021.0
2008-09-23 03:16:00,1.91687,1.91687,1.9162,1.91682,4698807.0
2008-09-23 03:17:00,1.9167,1.9167,1.91652,1.91654,8031877.0
2008-09-23 03:18:00,1.91669,1.9167,1.91624,1.91628,7590148.0
2008-09-23 03:19:00,1.91606,1.91662,1.91606,1.91657,1863554.0
2008-09-23 03:20:00,1.91656,1.91656,1.91637,1.91644,3123663.0
2008-09-23 03:21:00,1.91633,1.91651,1.91627,1.91642,13876883.0
2008-09-23 03:22:00,1.91636,1.91647,1.91629,1.91647,8358075.0
2008-09-23 03:23:00,1.91648,1.91667,1.91623,1.91623,4615800.0
2008-09-23 03:24:00,1.91635,1.9165,1.91629,1.91629,8508635.0
2008-09-23 03:25:00,1.91636,1.91636,1.91598,1.91598,4431640.0
2008-09-23 03:26:00,1.91599,1.91644,1.91599,1.91644,10848613.0
2008-09-23 03:27:00,1.91651,1.91659,1.91636,1.91659,15438532.0
2008-09-23 03:28:00,1.91647,1.91659,1.91634,1.91659,6912348.0
2008-09-23 03:29:00,1.91643,1.91646,1.91623,1.91623,11137302.0
2008-09-23 03:30:00,1.91621,1.91628,1.91603,1.91622,9511620.0
2008-09-23 03:31:00,1.9162,1.91625,1.91576,1.91576,22553150.0
2008-09-23 03:32:00,1.91571,1.91577,1.91564,1.91577,13775567.0
2008-09-23 03:33:00,1.91584,1.91589,1.91575,1.9158,5083783.0
2008-09-23 03:34:00,1.91579,1.91579,1.91566,1.91566,4928108.0
2008-09-23 03:35:00,1.9156,1.91577,1.9156,1.91567,3938734.0
2008-09-23 03:36:00,1.91553,1.91555,1.91499,1.91547,10338543.0
2008-09-23 03:37:00,1.91552,1.91566,1.91539,1.91558,8267501.0
2008-09-23 03:38:00,1.91558,1.91572,1.91558,1.91572,6155972.0
2008-09-23 03:39:00,1.91568,1.91597,1.91568,1.91575,2955312.0
2008-09-23 03:40:00,1.91556,1.91556,1.91537,1.9155,15269068.0
2008-09-23 03:41:00,1.9155,1.91573,1.9155,1.91566,4883463.0
2008-09-23 03:42:00,1.91568,1.91568,1.91561,1.91561,4603719.0
2008-09-23 03:43:00,1.91536,1.91541,1.91529,1.9153,19201002.0
2008-09-23 03:44:00,1.91538,1.91558,1.91538,1.91544,9327656.0
2008-09-23 03:45:00,1.9153,1.9153,1.9148,1.9148,1225168.0
2008-09-23 03:46:00,1.91469,1.91495,1.91469,1.91495,13802823.0
2008-09-23 03:47:00,1.91487,1.91487,1.91434,1.91434,7102851.0
2008-09-23 03:48:00,1.91433,1.91463,1.91431,1.91463,8980524.0
2008-09-23 03:49:00,1.91474,1.91484,1.91473,1.91484,5568242.0
2008-09-23 03:50:00,1.91489,1.91493,1.91487,1.91493,2621525.0
2008-09-23 03:51:00,1.91507,1.91507,1.91486,1.91486,3670034.0
2008-09-23 03:52:00,1.91479,1.91479,1.91446,1.91474,12070820.0
2008-09-23 03:53:00,1.91483,1.91504,1.91479,1.91487,8247119.0
2008-09-23 03:54:00,1.91486,1.91503,1.9148,1.91503,2582926.0
2008-09-23 03:55:00,1.91511,1.91528,1.91506,1.91519,11223083.0
2008-09-23 03:56:00,1.91519,1.91519,1.91501,1.91519,9850483.0
2008-09-23 03:57:00,1.91521,1.91521,1.91495,1.91495,2846311.0
2008-09-23 03:58:00,1.91518,1.91524,1.91518,1.9152,8426744.0
2008-09-23 03:59:00,1.91524,1.91524,1.91508,1.91509,39848216.0
2008-09-23 04:00:00,1.9151,1.9151,1.91498,1.91498,4606819.0
2008-09-23 04:01:00,1.91481,1.91491,1.91474,1.91474,6035884.0
2008-09-23 04:02:00,1.91465,1.91478,1.91463,1.91478,3653320.0
2008-09-23 04:03:00,1.91477,1.91486,1.91477,1.91485,4244793.0
2008-09-23 04:04:00,1.91479,1.91513,1.91479,1.91513,5788521.0
2008-09-23 04:05:00,1.91539,1.91584,1.91539,1.91584,8616137.0
2008-09-23 04:06:00,1.91582,1.91582,1.91576,1.91576,3303406.0
2008-09-23 04:07:00,1.9157,1.91572,1.91544,1.91558,4098641.0
2008-09-23 04:08:00,1.9157,1.9157,1.91559,1.9156,5337529.0
2008-09-23 04:09:00,1.91565,1.91577,1.91555,1.91577,12284677.0
2008-09-23 04:10:00,1.91589,1.91597,1.9157,1.91587,8119718.0
2008-09-23 04:11:00,1.91579,1.9159,1.91579,1.91583,4190085.0
2008-09-23 04:12:00,1.91592,1.91592,1.91571,1.91571,5563297.0
2008-09-23 04:13:00,1.91589,1.91593,1.91578,1.91578,10396958.0
2008-09-23 04:14:00,1.91593,1.91593,1.91573,1.91573,7485285.0
2008-09-23 04:15:00,1.91582,1.91582,1.9154,1.91577,5050710.0
2008-09-23 04:16:00,1.91575,1.9158,1.91561,1.91561,5057139.0
2008-09-23 04:17:00,1.91575,1.91583,1.91575,1.91577,4568076.0
2008-09-23 04:18:00,1.91578,1.91583,1.91567,1.91569,3066183.0
2008-09-23 04:19:00,1.91578,1.91611,1.91575,1.91611,9483197.0
2008-09-23 04:20:00,1.91627,1.91671,1.91607,1.91607,3286322.0
2008-09-23 04:21:00,1.91607,1.91615,1.91602,1.91602,11021917.0
2008-09-23 04:22:00,1.91583,1.91583,1.91566,1.91576,13077754.0
2008-09-23 04:23:00,1.91586,1.91618,1.91585,1.91618,4522299.0
2008-09-23 04:24:00,1.91633,1.9165,1.91633,1.91643,12939772.0
2008-09-23 04:25:00,1.91636,1.91642,1.91626,1.91642,9604425.0
2008-09-23 04:26:00,1.91635,1.91635,1.91613,1.91625,12794969.0
2008-09-23 04:27:00,1.91631,1.91662,1.91624,1.91662,3370343.0
2008-09-23 04:28:00,1.91672,1.91683,1.91659,1.91683,8047113.0
2008-09-23 04:29:00,1.91663,1.91663,1.91599,1.91599,7521215.0
2008-09-23 04:30:00,1.91652,1.91693,1.91647,1.91647,10372134.0
2008-09-23 04:31:00,1.91631,1.91631,1.91607,1.91607,5436761.0
2008-09-23 04:32:00,1.91612,1.91648,1.91612,1.91622,7202352.0
2008-09-23 04:33:00,1.91615,1.91626,1.91608,1.91626,8513301.0
2008-09-23 04:34:00,1.91629,1.91634,1.91623,1.91632,8692717.0
2008-09-23 04:35:00,1.91633,1.91653,1.91633,1.91648,5929185.0
2008-09-23 04:36:00,1.91661,1.91668,1.91657,1.91661,3365795.0
2008-09-23 04:37:00,1.91673,1.91702,1.91673,1.91702,10093999.0
2008-09-23 04:38:00,1.91691,1.91692,1.91687,1.91688,3689901.0
2008-09-23 04:39:00,1.91694,1.91707,1.91688,1.91688,2746902.0
2008-09-23 04:40:00,1.91681,1.91686,1.91662,1.91662,27277016.0
2008-09-23 04:41:00,1.91682,1.9172,1.91682,1.9172,3335761.0
2008-09-23 04:42:00,1.91734,1.91735,1.91691,1.91701,6041529.0
2008-09-23 04:43:00,1.91676,1.91685,1.9166,1.91685,2723143.0
2008-09-23 04:44:00,1.91686,1.91696,1.91669,1.91696,5082191.0
2008-09-23 04:45:00,1.91707,1.9171,1.9169,1.91703,8951945.0
2008-09-23 04:46:00,1.91724,1.9173,1.91703,1.91705,6766355.0
2008-09-23 04:47:00,1.91701,1.91711,1.91699,1.91711,5123772.0
2008-09-23 04:48:00,1.91709,1.91712,1.91701,1.91707,4047446.0
2008-09-23 04:49:00,1.91718,1.91745,1.91718,1.91726,6865881.0
2008-09-23 04:50:00,1.91704,1.91704,1.91665,1.91665,969106.0
2008-09-23 04:51:00,1.91632,1.91655,1.91615,1.91615,4444977.0
2008-09-23 04:52:00,1.91611,1.91611,1.91579,1.91579,4835882.0
2008-09-23 04:53:00,1.91579,1.91579,1.91533,1.91536,4907028.0
2008-09-23 04:54:00,1.91407,1.91565,1.91407,1.91541,7283121.0
2008-09-23 04:55:00,1.91529,1.9154,1.91519,1.91539,4354993.0
2008-09-23 04:56:00,1.91538,1.9157,1.91529,1.9157,5722467.0
2008-09-23 04:57:00,1.91568,1.91578,1.91567,1.91578,11951291.0
2008-09-23 04:58:00,1.9158,1.91588,1.9158,1.91586,10503339.0
2008-09-23 04:59:00,1.91586,1.91625,1.91583,1.91625,12316161.0
2008-09-23 05:00:00,1.91621,1.91654,1.91621,1.91654,2876763.0
2008-09-23 05:01:00,1.91665,1.91665,1.91631,1.91654,3482596.0
2008-09-23 05:02:00,1.91646,1.91655,1.91644,1.91651,6568602.0
2008-09-23 05:03:00,1.91656,1.91697,1.91656,1.91671,18763998.0
2008-09-23 05:04:00,1.91666,1.91676,1.91659,1.91661,6561829.0
2008-09-23 05:05:00,1.91651,1.91671,1.91631,1.91631,21784121.0
2008-09-23 05:06:00,1.91636,1.91636,1.91601,1.91601,20398901.0
2008-09-23 05:07:00,1.91574,1.91574,1.91495,1.91495,5933922.0
2008-09-23 05:08:00,1.91504,1.91527,1.91504,1.91527,5135398.0
2008-09-23 05:09:00,1.91539,1.91599,1.91539,1.91599,7990394.0
2008-09-23 05:10:00,1.91606,1.91623,1.91606,1.91613,6955887.0
2008-09-23 05:11:00,1.91601,1.91601,1.91569,1.91585,6665385.0
2008-09-23 05:12:00,1.91584,1.91588,1.91572,1.91577,8489433.0
2008-09-23 05:13:00,1.91583,1.91612,1.91556,1.91612,23164157.0
2008-09-23 05:14:00,1.9162,1.9164,1.9162,1.9164,5291412.0
2008-09-23 05:15:00,1.9164,1.9164,1.91615,1.91636,11253545.0
2008-09-23 05:16:00,1.91637,1.9164,1.91626,1.91636,11144037.0
2008-09-23 05:17:00,1.91651,1.91667,1.91647,1.91662,4541205.0
2008-09-23 05:18:00,1.91652,1.91652,1.91617,1.91622,6612324.0
2008-09-23 05:19:00,1.91619,1.9162,1.91577,1.91577,8773059.0
2008-09-23 05:20:00,1.91562,1.91562,1.91505,1.91505,3633098.0
2008-09-23 05:21:00,1.91517,1.91517,1.9148,1.9148,8671997.0
2008-09-23 05:22:00,1.91474,1.91536,1.91474,1.91536,4147353.0
2008-09-23 05:23:00,1.91541,1.91563,1.91541,1.91561,8799161.0
2008-09-23 05:24:00,1.91551,1.91551,1.91509,1.91509,2353570.0
2008-09-23 05:25:00,1.91491,1.91519,1.91491,1.91519,10917328.0
2008-09-23 05:26:00,1.91519,1.91519,1.91505,1.91505,6554661.0
2008-09-23 05:27:00,1.91508,1.91516,1.91502,1.91512,9998715.0
2008-09-23 05:28:00,1.91512,1.91516,1.91503,1.91503,8844014.0
2008-09-23 05:29:00,1.91501,1.91527,1.91497,1.91527,7585621.0
2008-09-23 05:30:00,1.91534,1.91556,1.91534,1.91549,7552068.0
2008-09-23 05:31:00,1.91563,1.91606,1.91563,1.91606,12182401.0
2008-09-23 05:32:00,1.91614,1.91628,1.91612,1.91628,9921103.0
2008-09-23 05:33:00,1.91621,1.91647,1.91621,1.91629,16648323.0
2008-09-23 05:34:00,1.91611,1.91611,1.91558,1.91568,18996089.0
2008-09-23 05:35:00,1.91568,1.91571,1.91554,1.91566,4192521.0
2008-09-23 05:36:00,1.91561,1.91561,1.91544,1.91546,13019658.0
2008-09-23 05:37:00,1.91543,1.91552,1.91496,1.91552,6150434.0
2008-09-23 05:38:00,1.91551,1.91561,1.91551,1.91553,8777922.0
2008-09-23 05:39:00,1.91547,1.91554,1.91507,1.91554,6220319.0
2008-09-23 05:40:00,1.91555,1.91562,1.9154,1.91557,6660586.0
2008-09-23 05:41:00,1.91538,1.9155,1.91538,1.9155,3397705.0
2008-09-23 05:42:00,1.91553,1.91586,1.91548,1.91586,19618171.0
2008-09-23 05:43:00,1.91574,1.91595,1.91574,1.91595,2732344.0
2008-09-23 05:44:00,1.91597,1.91597,1.9158,1.91591,13119064.0
2008-09-23 05:45:00,1.916,1.9162,1.91594,1.9162,3979551.0
2008-09-23 05:46:00,1.91632,1.91667,1.91626,1.91667,21650024.0
2008-09-23 05:47:00,1.91672,1.91677,1.91669,1.91673,8311647.0
2008-09-23 05:48:00,1.9165,1.91659,1.91635,1.91659,7563727.0
2008-09-23 05:49:00,1.91659,1.91674,1.91659,1.9167,7746139.0
2008-09-23 05:50:00,1.91674,1.91674,1.91654,1.91654,17238005.0
2008-09-23 05:51:00,1.91643,1.91662,1.91643,1.91649,7718658.0
2008-09-23 05:52:00,1.91632,1.91632,1.91562,1.91591,15325937.0
2008-09-23 05:53:00,1.91603,1.91605,1.91558,1.91594,7443867.0
2008-09-23 05:54:00,1.91613,1.91632,1.91595,1.91625,4640295.0
2008-09-23 05:55:00,1.91617,1.91645,1.91617,1.91633,8322039.0
2008-09-23 05:56:00,1.91613,1.91613,1.91555,1.91555,2275772.0
2008-09-23 05:57:00,1.91559,1.91559,1.91507,1.91531,13248091.0
2008-09-23 05:58:00,1.91531,1.91545,1.91527,1.91545,3022517.0
2008-09-23 05:59:00,1.9155,1.91552,1.91526,1.9154,10704002.0
2008-09-23 06:00:00,1.91545,1.91594,1.91545,1.91594,20751280.0
2008-09-23 06:01:00,1.91589,1.91615,1.91555,1.91615,15533735.0
2008-09-23 06:02:00,1.91621,1.91671,1.91621,1.91671,19843443.0
2008-09-23 06:03:00,1.91695,1.91718,1.91695,1.91708,8451538.0
2008-09-23 06:04:00,1.91652,1.91685,1.91648,1.91648,5517789.0
2008-09-23 06:05:00,1.91645,1.91646,1.91639,1.91642,4095207.0
2008-09-23 06:06:00,1.91637,1.91637,1.91618,1.91636,3706197.0
2008-09-23 06:07:00,1.91642,1.91698,1.91641,1.91674,8025811.0
2008-09-23 06:08:00,1.91662,1.91665,1.91644,1.91649,3943705.0
2008-09-23 06:09:00,1.91639,1.91639,1.91611,1.91617,9001895.0
2008-09-23 06:10:00,1.91649,1.91675,1.91649,1.91661,8747197.0
2008-09-23 06:11:00,1.9167,1.9169,1.91657,1.91662,3318583.0
2008-09-23 06:12:00,1.9167,1.91683,1.91656,1.91656,27694683.0
2008-09-23 06:13:00,1.91659,1.91679,1.91659,1.91666,11572092.0
2008-09-23 06:14:00,1.91666,1.917,1.91666,1.917,7306727.0
2008-09-23 06:15:00,1.91709,1.91724,1.91705,1.91724,13741051.0
2008-09-23 06:16:00,1.91738,1.9175,1.91734,1.9175,3656347.0
2008-09-23 06:17:00,1.91741,1.91763,1.9171,1.9171,12103913.0
2008-09-23 06:18:00,1.91702,1.91774,1.91702,1.91774,5433082.0
2008-09-23 06:19:00,1.91794,1.91814,1.91776,1.91776,5554286.0
2008-09-23 06:20:00,1.9177,1.9177,1.91744,1.91763,4280277.0
2008-09-23 06:21:00,1.9177,1.91777,1.9176,1.91768,11421275.0
2008-09-23 06:22:00,1.91769,1.91774,1.91761,1.91768,6899072.0
2008-09-23 06:23:00,1.91763,1.91776,1.91761,1.91761,5891935.0
2008-09-23 06:24:00,1.91761,1.91777,1.9175,1.91777,4281520.0
2008-09-23 06:25:00,1.91779,1.91801,1.91777,1.91801,41002182.0
2008-09-23 06:26:00,1.91813,1.91813,1.9179,1.91792,8920807.0
2008-09-23 06:27:00,1.91777,1.91777,1.91722,1.9175,5751490.0
2008-09-23 06:28:00,1.91743,1.91745,1.91731,1.91731,7132604.0
2008-09-23 06:29:00,1.91735,1.91743,1.91731,1.91738,12706986.0
2008-09-23 06:30:00,1.91719,1.91746,1.91717,1.91746,12449108.0
2008-09-23 06:31:00,1.91737,1.91764,1.91737,1.91764,8308947.0
2008-09-23 06:32:00,1.91769,1.91778,1.91766,1.91766,7139580.0
2008-09-23 06:33:00,1.91795,1.91869,1.91795,1.91869,7428939.0
2008-09-23 06:34:00,1.91877,1.91877,1.91834,1.91834,6984483.0
2008-09-23 06:35:00,1.91822,1.91822,1.91779,1.9181,4765473.0
2008-09-23 06:36:00,1.91817,1.91832,1.91815,1.91828,7436807.0
2008-09-23 06:37:00,1.91829,1.91829,1.91817,1.91827,3182281.0
2008-09-23 06:38:00,1.91818,1.91818,1.91781,1.91781,16657341.0
2008-09-23 06:39:00,1.91783,1.91803,1.91783,1.91798,6624167.0
2008-09-23 06:40:00,1.91794,1.91822,1.91794,1.91822,2704274.0
2008-09-23 06:41:00,1.91849,1.91863,1.9184,1.91843,8470796.0
2008-09-23 06:42:00,1.91845,1.91872,1.91839,1.91872,4252603.0
2008-09-23 06:43:00,1.91874,1.91876,1.91864,1.91864,11924859.0
2008-09-23 06:44:00,1.91849,1.9187,1.9182,1.9187,6014612.0
2008-09-23 06:45:00,1.91872,1.91915,1.91872,1.91886,2708798.0
2008-09-23 06:46:00,1.91891,1.91937,1.91891,1.91937,6015841.0
2008-09-23 06:47:00,1.91942,1.91962,1.91924,1.91931,5736286.0
2008-09-23 06:48:00,1.91922,1.91935,1.91914,1.91914,2996121.0
2008-09-23 06:49:00,1.91908,1.91917,1.91889,1.91917,4243641.0
2008-09-23 06:50:00,1.91925,1.91976,1.91923,1.91976,9580154.0
2008-09-23 06:51:00,1.91997,1.92056,1.91997,1.92056,12048788.0
2008-09-23 06:52:00,1.92068,1.92071,1.92041,1.92064,16030673.0
2008-09-23 06:53:00,1.92044,1.92044,1.92013,1.92025,3025397.0
2008-09-23 06:54:00,1.92022,1.92022,1.92001,1.92001,7852804.0
2008-09-23 06:55:00,1.91992,1.91992,1.91923,1.91923,5385987.0
2008-09-23 06:56:00,1.91936,1.91936,1.91911,1.91911,9596744.0
2008-09-23 06:57:00,1.91912,1.91912,1.91873,1.91881,7035464.0
2008-09-23 06:58:00,1.91872,1.91874,1.91844,1.91848,1770592.0
2008-09-23 06:59:00,1.91828,1.91829,1.91822,1.91826,4431787.0
2008-09-23 07:00:00,1.91832,1.91845,1.91828,1.91845,17970965.0
2008-09-23 07:01:00,1.91853,1.9186,1.91853,1.91855,7621829.0
2008-09-23 07:02:00,1.91848,1.91848,1.91826,1.91826,4076097.0
2008-09-23 07:03:00,1.91808,1.9181,1.9177,1.9181,6474579.0
2008-09-23 07:04:00,1.91803,1.91805,1.91779,1.91779,4030178.0
2008-09-23 07:05:00,1.91772,1.91772,1.91731,1.91731,14928570.0
2008-09-23 07:06:00,1.91745,1.91761,1.91707,1.91708,10837558.0
2008-09-23 07:07:00,1.91698,1.91713,1.91691,1.91713,11773055.0
2008-09-23 07:08:00,1.91735,1.91849,1.91733,1.91849,16690023.0
2008-09-23 07:09:00,1.91861,1.91896,1.91861,1.91896,10535664.0
2008-09-23 07:10:00,1.919,1.9191,1.91889,1.91894,55888662.0
2008-09-23 07:11:00,1.9188,1.9188,1.91817,1.91817,3476753.0
2008-09-23 07:12:00,1.91802,1.91802,1.91777,1.91777,21603290.0
2008-09-23 07:13:00,1.91773,1.91777,1.91773,1.91777,3970195.0
2008-09-23 07:14:00,1.9178,1.91805,1.9178,1.91792,3776062.0
2008-09-23 07:15:00,1.91777,1.91804,1.9174,1.9174,4098773.0
2008-09-23 07:16:00,1.91768,1.91768,1.91731,1.91746,7865313.0
2008-09-23 07:17:00,1.91751,1.91762,1.91715,1.91762,13428279.0
2008-09-23 07:18:00,1.9176,1.91768,1.91756,1.91756,6406292.0
2008-09-23 07:19:00,1.91774,1.91861,1.91774,1.91861,5761644.0
2008-09-23 07:20:00,1.9186,1.9187,1.91852,1.9187,3966267.0
2008-09-23 07:21:00,1.91866,1.91887,1.91866,1.91887,8133899.0
2008-09-23 07:22:00,1.91891,1.91902,1.91891,1.91901,4885440.0
2008-09-23 07:23:00,1.919,1.919,1.9189,1.91891,6479324.0
2008-09-23 07:24:00,1.91885,1.91904,1.91885,1.91898,4449175.0
2008-09-23 07:25:00,1.91897,1.91902,1.91887,1.91901,4909762.0
2008-09-23 07:26:00,1.91899,1.91899,1.91885,1.91893,6718011.0
2008-09-23 07:27:00,1.91895,1.91901,1.91885,1.91898,3359235.0
2008-09-23 07:28:00,1.91885,1.91885,1.91866,1.91871,11573771.0
2008-09-23 07:29:00,1.91883,1.91923,1.91883,1.91891,7030303.0
2008-09-23 07:30:00,1.91877,1.91887,1.91869,1.9188,8420878.0
2008-09-23 07:31:00,1.91841,1.91843,1.918,1.918,3060087.0
2008-09-23 07:32:00,1.91818,1.91854,1.91809,1.91819,4422381.0
2008-09-23 07:33:00,1.91827,1.91852,1.91827,1.9185,4310512.0
2008-09-23 07:34:00,1.91846,1.91846,1.91828,1.91834,15731495.0
2008-09-23 07:35:00,1.91842,1.91884,1.91838,1.91884,2832233.0
2008-09-23 07:36:00,1.91903,1.91938,1.91903,1.91938,3596991.0
2008-09-23 07:37:00,1.91963,1.91983,1.91963,1.9197,19575458.0
2008-09-23 07:38:00,1.91969,1.91993,1.91969,1.91979,3044496.0
2008-09-23 07:39:00,1.91975,1.91975,1.9193,1.91931,3286981.0
2008-09-23 07:40:00,1.91929,1.91951,1.91908,1.91908,2640966.0
2008-09-23 07:41:00,1.91911,1.91939,1.91906,1.91917,5346707.0
2008-09-23 07:42:00,1.9191,1.91927,1.9191,1.91925,3149405.0
2008-09-23 07:43:00,1.91913,1.9192,1.91899,1.9192,7682163.0
2008-09-23 07:44:00,1.9191,1.91935,1.9191,1.91935,30278205.0
2008-09-23 07:45:00,1.91936,1.91936,1.91891,1.91891,2155566.0
2008-09-23 07:46:00,1.91889,1.91889,1.91869,1.91869,3960959.0
2008-09-23 07:47:00,1.91882,1.91926,1.91882,1.91926,9055959.0
2008-09-23 07:48:00,1.91939,1.91991,1.91939,1.91991,3717760.0
2008-09-23 07:49:00,1.92011,1.92026,1.92004,1.92026,10657532.0
2008-09-23 07:50:00,1.92011,1.92011,1.91979,1.91979,5955838.0
2008-09-23 07:51:00,1.91968,1.91968,1.91952,1.91952,8191595.0
2008-09-23 07:52:00,1.91945,1.91945,1.91916,1.91924,7852968.0
2008-09-23 07:53:00,1.91934,1.91934,1.91913,1.91915,5629704.0
2008-09-23 07:54:00,1.91913,1.91926,1.91884,1.91901,11244929.0
2008-09-23 07:55:00,1.91887,1.91911,1.91877,1.91911,3234993.0
2008-09-23 07:56:00,1.9192,1.91944,1.9192,1.91928,13418267.0
2008-09-23 07:57:00,1.91911,1.91919,1.91898,1.91898,6962339.0
2008-09-23 07:58:00,1.91873,1.9188,1.91866,1.91866,2990292.0
2008-09-23 07:59:00,1.91867,1.91881,1.91866,1.9188,2730085.0
2008-09-23 08:00:00,1.91877,1.91877,1.91859,1.91872,5130127.0
2008-09-23 08:01:00,1.91886,1.91935,1.91877,1.91877,13393561.0
2008-09-23 08:02:00,1.91863,1.91868,1.91842,1.91842,3623417.0
2008-09-23 08:03:00,1.91832,1.91832,1.91799,1.91799,6753789.0
2008-09-23 08:04:00,1.91794,1.91794,1.91758,1.91758,4559012.0
2008-09-23 08:05:00,1.91748,1.91768,1.91735,1.91746,7692234.0
2008-09-23 08:06:00,1.91735,1.91735,1.91674,1.91724,1963087.0
2008-09-23 08:07:00,1.91727,1.91731,1.91718,1.91718,9692040.0
2008-09-23 08:08:00,1.91713,1.91734,1.91708,1.9173,5076213.0
2008-09-23 08:09:00,1.9172,1.9172,1.91671,1.91671,8000520.0
2008-09-23 08:10:00,1.91664,1.91672,1.91639,1.91649,2735588.0
2008-09-23 08:11:00,1.91658,1.91658,1.91623,1.91631,3398316.0
2008-09-23 08:12:00,1.91637,1.91653,1.91628,1.91653,4584310.0
2008-09-23 08:13:00,1.91663,1.9169,1.91663,1.9169,2562645.0
2008-09-23 08:14:00,1.91674,1.91693,1.91671,1.91693,5171961.0
2008-09-23 08:15:00,1.91703,1.91742,1.91703,1.91742,11654878.0
2008-09-23 08:16:00,1.91741,1.91741,1.91729,1.91738,11526797.0
2008-09-23 08:17:00,1.91725,1.91746,1.91725,1.91742,6509184.0
2008-09-23 08:18:00,1.91747,1.91753,1.91745,1.91745,16651642.0
2008-09-23 08:19:00,1.91769,1.91883,1.91769,1.91883,5596536.0
2008-09-23 08:20:00,1.91901,1.91945,1.91901,1.91919,10785284.0
2008-09-23 08:21:00,1.91908,1.91908,1.91864,1.91904,4829162.0
2008-09-23 08:22:00,1.91919,1.91948,1.91905,1.91905,7098748.0
2008-09-23 08:23:00,1.91902,1.91902,1.91873,1.91873,4116259.0
2008-09-23 08:24:00,1.91865,1.91865,1.91805,1.9183,5175367.0
2008-09-23 08:25:00,1.91833,1.91833,1.91774,1.91774,9755546.0
2008-09-23 08:26:00,1.9177,1.91778,1.91765,1.91775,8352365.0
2008-09-23 08:27:00,1.91777,1.91778,1.91762,1.91777,3612666.0
2008-09-23 08:28:00,1.9178,1.91785,1.91751,1.91751,6580522.0
2008-09-23 08:29:00,1.91738,1.91738,1.91653,1.91684,13760801.0
2008-09-23 08:30:00,1.91677,1.91711,1.91677,1.91711,5394305.0
2008-09-23 08:31:00,1.91715,1.91746,1.91712,1.91746,15500316.0
2008-09-23 08:32:00,1.91749,1.91766,1.91747,1.91766,3180402.0
2008-09-23 08:33:00,1.91773,1.918,1.91771,1.918,7302225.0
2008-09-23 08:34:00,1.91802,1.91828,1.91799,1.91828,8494649.0
2008-09-23 08:35:00,1.9183,1.91855,1.9183,1.91854,7425263.0
2008-09-23 08:36:00,1.91858,1.91898,1.91858,1.91892,9329078.0
2008-09-23 08:37:00,1.91891,1.91901,1.91858,1.91901,10028282.0
2008-09-23 08:38:00,1.91913,1.91961,1.91913,1.9196,6254589.0
2008-09-23 08:39:00,1.91963,1.91963,1.91941,1.91954,8957493.0
2008-09-23 08:40:00,1.91948,1.9199,1.91948,1.91974,7967908.0
2008-09-23 08:41:00,1.91984,1.91986,1.91973,1.91974,3365397.0
2008-09-23 08:42:00,1.91971,1.92005,1.91957,1.91958,8631543.0
2008-09-23 08:43:00,1.91935,1.91935,1.9188,1.9188,3206899.0
2008-09-23 08:44:00,1.91873,1.91873,1.91841,1.91853,16475167.0
2008-09-23 08:45:00,1.91857,1.91863,1.91843,1.91863,5676461.0
2008-09-23 08:46:00,1.91863,1.91871,1.91828,1.9184,11151687.0
2008-09-23 08:47:00,1.91833,1.91833,1.91787,1.91817,8856867.0
2008-09-23 08:48:00,1.91808,1.91828,1.91801,1.91828,14112558.0
2008-09-23 08:49:00,1.91837,1.91851,1.91817,1.91817,2325758.0
2008-09-23 08:50:00,1.91795,1.91795,1.91767,1.91792,3747518.0
2008-09-23 08:51:00,1.91812,1.91836,1.91803,1.91804,7995747.0
2008-09-23 08:52:00,1.9181,1.91855,1.9181,1.91855,4663695.0
2008-09-23 08:53:00,1.91857,1.91879,1.91857,1.91858,4765489.0
2008-09-23 08:54:00,1.91857,1.91857,1.91805,1.91805,14607988.0
2008-09-23 08:55:00,1.91812,1.91812,1.91771,1.91771,15716719.0
2008-09-23 08:56:00,1.91773,1.91773,1.91729,1.91729,15057758.0
2008-09-23 08:57:00,1.91738,1.91786,1.91707,1.91786,8329992.0
2008-09-23 08:58:00,1.91784,1.91817,1.91784,1.91817,1801467.0
2008-09-23 08:59:00,1.91814,1.91845,1.91814,1.91845,17066263.0
2008-09-23 09:00:00,1.91837,1.91873,1.91837,1.91873,8841122.0
2008-09-23 09:01:00,1.91878,1.91906,1.91752,1.91904,1483842.0
2008-09-23 09:02:00,1.91916,1.91916,1.91897,1.91897,5402757.0
2008-09-23 09:03:00,1.91889,1.91911,1.91889,1.91911,13273689.0
2008-09-23 09:04:00,1.91902,1.91902,1.91842,1.91854,6632633.0
2008-09-23 09:05:00,1.91855,1.91874,1.91855,1.91871,6810166.0
2008-09-23 09:06:00,1.91876,1.9193,1.91876,1.91925,9571941.0
2008-09-23 09:07:00,1.91924,1.91926,1.91889,1.91889,4003312.0
2008-09-23 09:08:00,1.91888,1.91888,1.91827,1.91827,11188190.0
2008-09-23 09:09:00,1.9186,1.91861,1.91829,1.91829,1962447.0
2008-09-23 09:10:00,1.91817,1.91824,1.91797,1.9182,6755373.0
2008-09-23 09:11:00,1.91815,1.91823,1.91799,1.91823,6615028.0
2008-09-23 09:12:00,1.91833,1.91855,1.91826,1.91848,7206227.0
2008-09-23 09:13:00,1.91863,1.91916,1.91863,1.91916,3228736.0
2008-09-23 09:14:00,1.91942,1.91966,1.91942,1.91957,2423842.0
2008-09-23 09:15:00,1.9197,1.92002,1.9197,1.91974,3501457.0
2008-09-23 09:16:00,1.9196,1.91961,1.91913,1.91917,10430498.0
2008-09-23 09:17:00,1.9192,1.9192,1.91854,1.91854,15145477.0
2008-09-23 09:18:00,1.91833,1.91833,1.91808,1.91808,2731719.0
2008-09-23 09:19:00,1.91804,1.91808,1.91799,1.91808,20039106.0
2008-09-23 09:20:00,1.91813,1.91815,1.91786,1.91807,5344459.0
2008-09-23 09:21:00,1.91811,1.9185,1.91799,1.9185,13643505.0
2008-09-23 09:22:00,1.91855,1.91873,1.91829,1.91829,9602789.0
2008-09-23 09:23:00,1.9181,1.91815,1.91789,1.91815,3549329.0
2008-09-23 09:24:00,1.91813,1.91821,1.91801,1.91821,22107064.0
2008-09-23 09:25:00,1.91843,1.91903,1.91843,1.91903,7734908.0
2008-09-23 09:26:00,1.91899,1.91899,1.9185,1.9188,4224256.0
2008-09-23 09:27:00,1.91878,1.91878,1.91827,1.91829,9450632.0
2008-09-23 09:28:00,1.91809,1.91832,1.91809,1.91823,9389968.0
2008-09-23 09:29:00,1.91818,1.91851,1.91808,1.91851,3479882.0
2008-09-23 09:30:00,1.91877,1.91932,1.91877,1.91932,3791355.0
2008-09-23 09:31:00,1.91947,1.91971,1.91947,1.91971,12694344.0
2008-09-23 09:32:00,1.91958,1.91969,1.91949,1.91969,2958561.0
2008-09-23 09:33:00,1.91971,1.91971,1.91956,1.91969,10513137.0
2008-09-23 09:34:00,1.91998,1.92004,1.91991,1.91991,14285316.0
2008-09-23 09:35:00,1.91996,1.92013,1.91996,1.92,7615055.0
2008-09-23 09:36:00,1.91992,1.91992,1.91973,1.91973,4138018.0
2008-09-23 09:37:00,1.91951,1.91951,1.91866,1.91866,3957727.0
2008-09-23 09:38:00,1.91864,1.91906,1.91864,1.91906,2438707.0
2008-09-23 09:39:00,1.91916,1.91937,1.91916,1.91935,4639226.0
2008-09-23 09:40:00,1.91927,1.91927,1.91895,1.91903,23679908.0
2008-09-23 09:41:00,1.91906,1.91966,1.91906,1.91965,6544108.0
2008-09-23 09:42:00,1.91961,1.91963,1.91945,1.91963,8557952.0
2008-09-23 09:43:00,1.91976,1.91989,1.91972,1.91982,8272816.0
2008-09-23 09:44:00,1.91984,1.92005,1.91984,1.91997,4329646.0
2008-09-23 09:45:00,1.91997,1.92014,1.91997,1.92014,1210424.0
2008-09-23 09:46:00,1.92021,1.92022,1.92,1.92011,4625155.0
2008-09-23 09:47:00,1.9203,1.92065,1.9203,1.92031,12207932.0
2008-09-23 09:48:00,1.92071,1.92096,1.9207,1.92081,8440612.0
2008-09-23 09:49:00,1.92068,1.92079,1.92055,1.92062,19633148.0
2008-09-23 09:50:00,1.92042,1.92042,1.92012,1.92036,9593868.0
2008-09-23 09:51:00,1.92054,1.92054,1.91992,1.91992,8329058.0
2008-09-23 09:52:00,1.91987,1.91987,1.91957,1.91974,25385480.0
2008-09-23 09:53:00,1.91971,1.92002,1.91971,1.92,8833050.0
2008-09-23 09:54:00,1.92002,1.92011,1.91993,1.92002,15672491.0
2008-09-23 09:55:00,1.92011,1.92011,1.91961,1.91961,4180075.0
2008-09-23 09:56:00,1.91965,1.91965,1.91893,1.91893,5868549.0
2008-09-23 09:57:00,1.91918,1.91918,1.91894,1.91895,7317611.0
2008-09-23 09:58:00,1.91894,1.91894,1.9185,1.9185,4821339.0
2008-09-23 09:59:00,1.91863,1.91863,1.91813,1.91813,4531447.0
2008-09-23 10:00:00,1.91829,1.91829,1.918,1.918,3672117.0
2008-09-23 10:01:00,1.91795,1.91795,1.91764,1.91764,14186009.0
2008-09-23 10:02:00,1.9175,1.91776,1.91738,1.91776,37568920.0
2008-09-23 10:03:00,1.91742,1.91812,1.91742,1.91812,3578125.0
2008-09-23 10:04:00,1.91825,1.91827,1.9176,1.9176,9441886.0
2008-09-23 10:05:00,1.91775,1.91821,1.91775,1.91821,3416645.0
2008-09-23 10:06:00,1.91826,1.91839,1.91816,1.91816,5608270.0
2008-09-23 10:07:00,1.91781,1.91794,1.91759,1.91794,5769416.0
2008-09-23 10:08:00,1.91789,1.91831,1.91779,1.91831,3646541.0
2008-09-23 10:09:00,1.91844,1.9189,1.91844,1.91881,5222300.0
2008-09-23 10:10:00,1.91868,1.91868,1.91788,1.91788,8158226.0
2008-09-23 10:11:00,1.91784,1.91785,1.91764,1.91764,3276264.0
2008-09-23 10:12:00,1.91754,1.91754,1.91708,1.91715,12925093.0
2008-09-23 10:13:00,1.91701,1.9171,1.91664,1.9171,16529155.0
2008-09-23 10:14:00,1.91731,1.91783,1.91731,1.91775,7121670.0
2008-09-23 10:15:00,1.91783,1.91786,1.91772,1.91786,10457325.0
2008-09-23 10:16:00,1.91777,1.91833,1.91777,1.91833,1838648.0
2008-09-23 10:17:00,1.91834,1.91878,1.91831,1.91853,5362886.0
2008-09-23 10:18:00,1.91845,1.91861,1.91834,1.91861,3915443.0
2008-09-23 10:19:00,1.91864,1.91901,1.91855,1.91855,9222566.0
2008-09-23 10:20:00,1.91861,1.9187,1.91815,1.91815,4172042.0
2008-09-23 10:21:00,1.91821,1.91821,1.91782,1.91782,13406721.0
2008-09-23 10:22:00,1.91774,1.91774,1.91717,1.91717,8129977.0
2008-09-23 10:23:00,1.91731,1.91744,1.91713,1.91744,20412382.0
2008-09-23 10:24:00,1.91742,1.91773,1.91739,1.91773,5969987.0
2008-09-23 10:25:00,1.91786,1.91817,1.91786,1.91816,9524302.0
2008-09-23 10:26:00,1.91815,1.9184,1.91772,1.9184,11930618.0
2008-09-23 10:27:00,1.91841,1.91852,1.91838,1.91852,3188836.0
2008-09-23 10:28:00,1.91844,1.91844,1.91807,1.91824,23683082.0
2008-09-23 10:29:00,1.91833,1.91877,1.91833,1.91877,15868514.0
2008-09-23 10:30:00,1.91892,1.91926,1.91892,1.91895,10520624.0
2008-09-23 10:31:00,1.91866,1.91872,1.91833,1.91856,7343315.0
2008-09-23 10:32:00,1.91865,1.91865,1.91843,1.91859,17173631.0
2008-09-23 10:33:00,1.9186,1.9186,1.91837,1.91855,8145502.0
2008-09-23 10:34:00,1.91845,1.91868,1.91806,1.91806,4093465.0
2008-09-23 10:35:00,1.91786,1.91786,1.91658,1.91658,6177293.0
2008-09-23 10:36:00,1.91656,1.91666,1.9165,1.91666,35347124.0
2008-09-23 10:37:00,1.91663,1.91683,1.91653,1.91653,7801297.0
2008-09-23 10:38:00,1.91646,1.91656,1.91627,1.91627,10141778.0
2008-09-23 10:39:00,1.91633,1.91633,1.91589,1.91625,10686816.0
2008-09-23 10:40:00,1.91619,1.91619,1.91582,1.91582,10703455.0
2008-09-23 10:41:00,1.91588,1.91612,1.91588,1.91611,3127035.0
2008-09-23 10:42:00,1.9162,1.91643,1.9162,1.91643,8451230.0
2008-09-23 10:43:00,1.91649,1.91733,1.91649,1.91714,222457358.0
2008-09-23 10:44:00,1.91695,1.91695,1.91674,1.9168,2619051.0
2008-09-23 10:45:00,1.91695,1.91701,1.91672,1.91672,15168369.0
2008-09-23 10:46:00,1.91673,1.91725,1.9167,1.91725,4404539.0
2008-09-23 10:47:00,1.91734,1.91781,1.91734,1.91748,4920273.0
2008-09-23 10:48:00,1.9173,1.9173,1.91685,1.91698,3330711.0
2008-09-23 10:49:00,1.91694,1.91703,1.91692,1.91695,6149486.0
2008-09-23 10:50:00,1.91701,1.91704,1.91689,1.91696,4301275.0
2008-09-23 10:51:00,1.91693,1.91704,1.91685,1.91693,13755583.0
2008-09-23 10:52:00,1.91535,1.91719,1.91535,1.91719,7187089.0
2008-09-23 10:53:00,1.91736,1.91757,1.91736,1.91744,8629412.0
2008-09-23 10:54:00,1.9174,1.9174,1.91713,1.91713,8258992.0
2008-09-23 10:55:00,1.91708,1.9172,1.91704,1.9172,3368893.0
2008-09-23 10:56:00,1.91711,1.91711,1.91685,1.91689,5490474.0
2008-09-23 10:57:00,1.91684,1.91695,1.91668,1.91674,4298391.0
2008-09-23 10:58:00,1.91704,1.91783,1.91704,1.91783,1025290.0
2008-09-23 10:59:00,1.91802,1.91872,1.91802,1.91872,8749613.0
2008-09-23 11:00:00,1.91889,1.91905,1.91842,1.91842,1292670.0
2008-09-23 11:01:00,1.91823,1.91823,1.91804,1.91804,10703381.0
2008-09-23 11:02:00,1.91806,1.91819,1.918,1.91816,5819691.0
2008-09-23 11:03:00,1.91808,1.91822,1.91783,1.91783,8276368.0
2008-09-23 11:04:00,1.91783,1.91783,1.91742,1.91742,4682371.0
2008-09-23 11:05:00,1.91741,1.9178,1.91741,1.9178,3776134.0
2008-09-23 11:06:00,1.91785,1.91792,1.91784,1.91791,3370625.0
2008-09-23 11:07:00,1.91787,1.91799,1.91773,1.91789,6898913.0
2008-09-23 11:08:00,1.91793,1.91807,1.91791,1.918,4452046.0
2008-09-23 11:09:00,1.91813,1.91824,1.91811,1.91812,14388937.0
2008-09-23 11:10:00,1.91798,1.91798,1.91758,1.91768,2487344.0
2008-09-23 11:11:00,1.91758,1.91842,1.91758,1.91842,16673885.0
2008-09-23 11:12:00,1.91846,1.91853,1.91827,1.91827,9067114.0
2008-09-23 11:13:00,1.91855,1.91878,1.91855,1.91867,4282185.0
2008-09-23 11:14:00,1.91886,1.9193,1.91886,1.91904,11710956.0
2008-09-23 11:15:00,1.91927,1.91962,1.91915,1.91915,12561857.0
2008-09-23 11:16:00,1.91896,1.91944,1.91896,1.91913,3502487.0
2008-09-23 11:17:00,1.91911,1.91915,1.919,1.91907,9227172.0
2008-09-23 11:18:00,1.91906,1.91934,1.91891,1.91891,4936592.0
2008-09-23 11:19:00,1.91892,1.91892,1.91853,1.91853,18145485.0
2008-09-23 11:20:00,1.91863,1.91899,1.91863,1.91891,4962577.0
2008-09-23 11:21:00,1.91895,1.9194,1.91895,1.9194,9393018.0
2008-09-23 11:22:00,1.9196,1.92048,1.9196,1.92048,25129263.0
2008-09-23 11:23:00,1.92047,1.92101,1.92043,1.92084,10582742.0
2008-09-23 11:24:00,1.92077,1.92077,1.92058,1.9206,4226380.0
2008-09-23 11:25:00,1.92052,1.92052,1.92025,1.92031,23078429.0
2008-09-23 11:26:00,1.92014,1.92043,1.92014,1.92035,11495598.0
2008-09-23 11:27:00,1.92049,1.92081,1.92049,1.92068,8910567.0
2008-09-23 11:28:00,1.92081,1.92102,1.92081,1.92102,9605745.0
2008-09-23 11:29:00,1.92099,1.92108,1.92097,1.92108,1515377.0
2008-09-23 11:30:00,1.92112,1.92148,1.92112,1.92148,4840665.0
2008-09-23 11:31:00,1.92151,1.92213,1.9215,1.92213,9745741.0
2008-09-23 11:32:00,1.92214,1.92214,1.92153,1.92153,4263102.0
2008-09-23 11:33:00,1.92148,1.92148,1.9211,1.92122,2158513.0
2008-09-23 11:34:00,1.9212,1.92165,1.9212,1.92165,8519125.0
2008-09-23 11:35:00,1.92162,1.92184,1.92162,1.92184,5682598.0
2008-09-23 11:36:00,1.92182,1.92211,1.92178,1.92178,7160681.0
2008-09-23 11:37:00,1.92175,1.92192,1.92175,1.92187,12589903.0
2008-09-23 11:38:00,1.92173,1.92173,1.92118,1.9212,4425216.0
2008-09-23 11:39:00,1.9212,1.92145,1.92098,1.92145,9654458.0
2008-09-23 11:40:00,1.92157,1.92184,1.92152,1.92152,24174930.0
2008-09-23 11:41:00,1.9215,1.92219,1.9215,1.92219,2877908.0
2008-09-23 11:42:00,1.92238,1.92334,1.92238,1.92334,5278267.0
2008-09-23 11:43:00,1.92364,1.92409,1.92364,1.92394,16502564.0
2008-09-23 11:44:00,1.92398,1.92404,1.92378,1.92378,2260188.0
2008-09-23 11:45:00,1.92369,1.92369,1.92322,1.92328,2232332.0
2008-09-23 11:46:00,1.92327,1.9233,1.92309,1.92319,4811965.0
2008-09-23 11:47:00,1.92317,1.92317,1.92276,1.92276,12330398.0
2008-09-23 11:48:00,1.92274,1.92282,1.92254,1.9228,8565464.0
2008-09-23 11:49:00,1.92274,1.92274,1.92256,1.92265,3918644.0
2008-09-23 11:50:00,1.9228,1.92314,1.9228,1.92298,7664797.0
2008-09-23 11:51:00,1.92293,1.9235,1.92293,1.92346,3248733.0
2008-09-23 11:52:00,1.92358,1.92387,1.92358,1.92371,5045269.0
2008-09-23 11:53:00,1.92388,1.92439,1.92388,1.92439,3315873.0
2008-09-23 11:54:00,1.92449,1.925,1.9243,1.925,9333753.0
2008-09-23 11:55:00,1.92504,1.92532,1.92493,1.92531,4154467.0
2008-09-23 11:56:00,1.92526,1.92563,1.92526,1.92559,17000800.0
2008-09-23 11:57:00,1.92568,1.92592,1.92568,1.92592,5775378.0
2008-09-23 11:58:00,1.92583,1.92628,1.92583,1.92628,4624746.0
2008-09-23 11:59:00,1.92653,1.92705,1.92651,1.92705,18296774.0
2008-09-23 12:00:00,1.92695,1.92695,1.92671,1.92694,2097710.0
2008-09-23 12:01:00,1.92707,1.92806,1.92701,1.92787,15686832.0
2008-09-23 12:02:00,1.92801,1.92805,1.92772,1.92772,2485376.0
2008-09-23 12:03:00,1.92758,1.92758,1.92672,1.92753,5402638.0
2008-09-23 12:04:00,1.92749,1.9282,1.92749,1.9282,16041692.0
2008-09-23 12:05:00,1.92828,1.9287,1.92797,1.92797,9116299.0
2008-09-23 12:06:00,1.92807,1.92809,1.92765,1.92765,2798461.0
2008-09-23 12:07:00,1.92776,1.92802,1.92776,1.92793,6530134.0
2008-09-23 12:08:00,1.92795,1.92807,1.9278,1.9278,4995413.0
2008-09-23 12:09:00,1.92772,1.92813,1.92772,1.9279,3410208.0
2008-09-23 12:10:00,1.92774,1.92837,1.92772,1.92837,6394705.0
2008-09-23 12:11:00,1.92811,1.92811,1.92748,1.92748,4194809.0
2008-09-23 12:12:00,1.9275,1.9275,1.92689,1.92689,4368792.0
2008-09-23 12:13:00,1.92708,1.92708,1.92643,1.9268,9656292.0
2008-09-23 12:14:00,1.92664,1.92674,1.92657,1.92662,9362732.0
2008-09-23 12:15:00,1.92642,1.92642,1.92557,1.92557,31744062.0
2008-09-23 12:16:00,1.92533,1.92542,1.9251,1.9251,9347368.0
2008-09-23 12:17:00,1.92506,1.92548,1.92499,1.92548,16786338.0
2008-09-23 12:18:00,1.92559,1.92573,1.92559,1.92573,3089167.0
2008-09-23 12:19:00,1.92579,1.92579,1.9255,1.92574,8354878.0
2008-09-23 12:20:00,1.92576,1.92581,1.92531,1.92531,13300373.0
2008-09-23 12:21:00,1.92504,1.92521,1.92498,1.92498,4158490.0
2008-09-23 12:22:00,1.92487,1.92528,1.92482,1.92528,16333394.0
2008-09-23 12:23:00,1.92532,1.92558,1.92519,1.92545,11762699.0
2008-09-23 12:24:00,1.92536,1.92536,1.92481,1.92481,7484314.0
2008-09-23 12:25:00,1.9249,1.9249,1.92442,1.92458,17076021.0
2008-09-23 12:26:00,1.92453,1.92465,1.92444,1.92445,5576553.0
2008-09-23 12:27:00,1.92436,1.92436,1.92393,1.92393,3751401.0
2008-09-23 12:28:00,1.92385,1.92397,1.92376,1.92386,11310327.0
2008-09-23 12:29:00,1.92374,1.92374,1.9235,1.9235,4168886.0
2008-09-23 12:30:00,1.92339,1.92439,1.9233,1.92439,21361182.0
2008-09-23 12:31:00,1.92446,1.92479,1.92419,1.92479,5105860.0
2008-09-23 12:32:00,1.92468,1.92486,1.92465,1.92486,5236611.0
2008-09-23 12:33:00,1.92482,1.92498,1.92478,1.92489,5685276.0
2008-09-23 12:34:00,1.92484,1.92519,1.92484,1.92507,6829530.0
2008-09-23 12:35:00,1.92512,1.92536,1.92373,1.92536,8912202.0
2008-09-23 12:36:00,1.92532,1.92532,1.92499,1.92516,17098426.0
2008-09-23 12:37:00,1.92508,1.92508,1.92489,1.92489,9842123.0
2008-09-23 12:38:00,1.92503,1.92521,1.92495,1.92521,4100949.0
2008-09-23 12:39:00,1.92534,1.92548,1.92522,1.92522,5390567.0
2008-09-23 12:40:00,1.92514,1.92522,1.92477,1.92477,4389510.0
2008-09-23 12:41:00,1.92486,1.92509,1.92486,1.92506,7584907.0
2008-09-23 12:42:00,1.92509,1.92537,1.92509,1.92537,10217061.0
2008-09-23 12:43:00,1.92525,1.92525,1.92474,1.92483,5180365.0
2008-09-23 12:44:00,1.92476,1.92523,1.92458,1.92523,8099910.0
2008-09-23 12:45:00,1.92522,1.92522,1.92449,1.92449,19240370.0
2008-09-23 12:46:00,1.92438,1.9244,1.92408,1.92419,3804414.0
2008-09-23 12:47:00,1.92432,1.92463,1.92418,1.92418,9839916.0
2008-09-23 12:48:00,1.92399,1.92425,1.92394,1.92415,5569633.0
2008-09-23 12:49:00,1.92413,1.92427,1.92345,1.92345,7757357.0
2008-09-23 12:50:00,1.92357,1.92378,1.92348,1.92368,2598852.0
2008-09-23 12:51:00,1.92348,1.92348,1.9229,1.9229,11295368.0
2008-09-23 12:52:00,1.92265,1.92265,1.92223,1.92253,9405265.0
2008-09-23 12:53:00,1.92274,1.92278,1.9226,1.92278,5574741.0
2008-09-23 12:54:00,1.92281,1.92303,1.92279,1.92303,6400378.0
2008-09-23 12:55:00,1.92314,1.92327,1.92313,1.92313,5925586.0
2008-09-23 12:56:00,1.92307,1.9234,1.92307,1.92339,7592456.0
2008-09-23 12:57:00,1.9234,1.9234,1.92209,1.92209,4444312.0
2008-09-23 12:58:00,1.92252,1.92252,1.92219,1.92219,7108620.0
2008-09-23 12:59:00,1.92226,1.92226,1.92134,1.92134,2845340.0
2008-09-23 13:00:00,1.92128,1.92128,1.92103,1.92103,5666123.0
2008-09-23 13:01:00,1.92099,1.92099,1.92072,1.92072,14344892.0
2008-09-23 13:02:00,1.92056,1.92079,1.92053,1.92072,4322702.0
2008-09-23 13:03:00,1.92055,1.92055,1.92025,1.92038,7841577.0
2008-09-23 13:04:00,1.9205,1.92096,1.9205,1.92094,5143565.0
2008-09-23 13:05:00,1.92104,1.92104,1.92084,1.92095,4431939.0
2008-09-23 13:06:00,1.92104,1.92131,1.92104,1.92122,7639630.0
2008-09-23 13:07:00,1.92163,1.92209,1.92163,1.92209,11730611.0
2008-09-23 13:08:00,1.92213,1.92213,1.92147,1.92147,3374335.0
2008-09-23 13:09:00,1.92149,1.92168,1.92146,1.9215,30205534.0
2008-09-23 13:10:00,1.92136,1.92136,1.921,1.92115,5090821.0
2008-09-23 13:11:00,1.9215,1.92222,1.92127,1.92222,17681705.0
2008-09-23 13:12:00,1.9221,1.9221,1.92133,1.92133,5703487.0
2008-09-23 13:13:00,1.92122,1.92131,1.92108,1.92108,5176742.0
2008-09-23 13:14:00,1.92099,1.92103,1.92076,1.92077,19214529.0
2008-09-23 13:15:00,1.92071,1.92071,1.92047,1.92047,5915308.0
2008-09-23 13:16:00,1.92042,1.92042,1.92018,1.92018,14878751.0
2008-09-23 13:17:00,1.92017,1.92017,1.91978,1.91978,3511092.0
2008-09-23 13:18:00,1.91989,1.91989,1.91944,1.91944,5506815.0
2008-09-23 13:19:00,1.9194,1.9194,1.91902,1.91902,2953784.0
2008-09-23 13:20:00,1.91908,1.91908,1.91883,1.91883,5455426.0
2008-09-23 13:21:00,1.91882,1.91882,1.91842,1.91842,12513585.0
2008-09-23 13:22:00,1.9184,1.9184,1.918,1.918,3825095.0
2008-09-23 13:23:00,1.91798,1.91798,1.91773,1.91774,3506505.0
2008-09-23 13:24:00,1.91768,1.91769,1.91744,1.91744,2918819.0
2008-09-23 13:25:00,1.9174,1.9174,1.91712,1.91712,5170979.0
2008-09-23 13:26:00,1.9171,1.9171,1.91669,1.91669,5025573.0
2008-09-23 13:27:00,1.9167,1.9167,1.91645,1.91649,13656294.0
2008-09-23 13:28:00,1.91642,1.91642,1.91599,1.91633,9267584.0
2008-09-23 13:29:00,1.91635,1.91661,1.91632,1.91651,21608293.0
2008-09-23 13:30:00,1.91656,1.91694,1.91656,1.91694,10358843.0
2008-09-23 13:31:00,1.917,1.91724,1.917,1.91723,14650899.0
2008-09-23 13:32:00,1.91705,1.91768,1.91705,1.91762,3659502.0
2008-09-23 13:33:00,1.9175,1.9175,1.91713,1.91735,3617874.0
2008-09-23 13:34:00,1.91701,1.91757,1.91701,1.91757,5140976.0
2008-09-23 13:35:00,1.91743,1.91751,1.91705,1.91705,11717142.0
2008-09-23 13:36:00,1.91703,1.91721,1.91689,1.91721,15270625.0
2008-09-23 13:37:00,1.91728,1.91745,1.9172,1.9172,18479272.0
2008-09-23 13:38:00,1.91739,1.91784,1.91739,1.91759,14961735.0
2008-09-23 13:39:00,1.91754,1.91772,1.91754,1.9177,7259574.0
2008-09-23 13:40:00,1.91773,1.91794,1.91773,1.91781,2276215.0
2008-09-23 13:41:00,1.91788,1.91788,1.91751,1.91751,8013482.0
2008-09-23 13:42:00,1.91719,1.91777,1.91719,1.91755,6706531.0
2008-09-23 13:43:00,1.9174,1.91824,1.9174,1.91824,11409652.0
2008-09-23 13:44:00,1.91835,1.91846,1.9181,1.91846,7518844.0
2008-09-23 13:45:00,1.91845,1.91899,1.91845,1.91899,4503093.0
2008-09-23 13:46:00,1.91895,1.91895,1.91873,1.91895,13131097.0
2008-09-23 13:47:00,1.91904,1.91911,1.91892,1.91905,8017622.0
2008-09-23 13:48:00,1.91907,1.91914,1.91898,1.91906,9636140.0
2008-09-23 13:49:00,1.91926,1.91952,1.91921,1.91952,5229802.0
2008-09-23 13:50:00,1.91959,1.91989,1.91959,1.91978,9249994.0
2008-09-23 13:51:00,1.91984,1.91984,1.91959,1.9197,14150050.0
2008-09-23 13:52:00,1.91981,1.9201,1.91981,1.92005,37361498.0
2008-09-23 13:53:00,1.92011,1.92034,1.92011,1.92027,7099945.0
2008-09-23 13:54:00,1.92027,1.92027,1.91994,1.91994,3158987.0
2008-09-23 13:55:00,1.91988,1.91988,1.91974,1.91975,10437909.0
2008-09-23 13:56:00,1.91978,1.91978,1.91939,1.91975,3613614.0
2008-09-23 13:57:00,1.91975,1.91975,1.91929,1.91929,10404717.0
2008-09-23 13:58:00,1.91923,1.91935,1.91908,1.91908,12275404.0
2008-09-23 13:59:00,1.91897,1.91897,1.91877,1.91877,4446280.0
2008-09-23 14:00:00,1.91864,1.91864,1.91806,1.91806,7748715.0
2008-09-23 14:01:00,1.91788,1.91788,1.91762,1.91762,31690425.0
2008-09-23 14:02:00,1.91755,1.91755,1.91676,1.91676,43157235.0
2008-09-23 14:03:00,1.91658,1.91658,1.91623,1.91623,2996482.0
2008-09-23 14:04:00,1.91641,1.91645,1.91624,1.91626,19628370.0
2008-09-23 14:05:00,1.91627,1.91627,1.91589,1.91589,11782228.0
2008-09-23 14:06:00,1.91585,1.91585,1.91533,1.91533,9499164.0
2008-09-23 14:07:00,1.91543,1.91543,1.91517,1.91518,1882964.0
2008-09-23 14:08:00,1.91494,1.91504,1.91467,1.91498,12411727.0
2008-09-23 14:09:00,1.91531,1.91575,1.91531,1.91556,7791495.0
2008-09-23 14:10:00,1.91569,1.91602,1.91569,1.91591,9948273.0
2008-09-23 14:11:00,1.91618,1.91639,1.91618,1.91625,4435325.0
2008-09-23 14:12:00,1.91625,1.91625,1.91585,1.91585,8123536.0
2008-09-23 14:13:00,1.91585,1.91585,1.91497,1.915,15173564.0
2008-09-23 14:14:00,1.91493,1.91493,1.91458,1.91493,6524400.0
2008-09-23 14:15:00,1.9151,1.91549,1.9151,1.91546,4004569.0
2008-09-23 14:16:00,1.91566,1.91578,1.91566,1.91578,3466297.0
2008-09-23 14:17:00,1.91584,1.91608,1.9156,1.91608,21364980.0
2008-09-23 14:18:00,1.91631,1.9168,1.91627,1.9168,9194052.0
2008-09-23 14:19:00,1.91674,1.91697,1.91662,1.91662,11044032.0
2008-09-23 14:20:00,1.91661,1.91661,1.91623,1.91623,9111707.0
2008-09-23 14:21:00,1.91614,1.91619,1.91592,1.9161,5017288.0
2008-09-23 14:22:00,1.91606,1.91636,1.91606,1.91625,1758401.0
2008-09-23 14:23:00,1.91644,1.91664,1.91643,1.91655,2019497.0
2008-09-23 14:24:00,1.91673,1.91708,1.91673,1.917,16115538.0
2008-09-23 14:25:00,1.91713,1.91738,1.9171,1.91738,3742164.0
2008-09-23 14:26:00,1.91744,1.91773,1.91744,1.91773,5430581.0
2008-09-23 14:27:00,1.91781,1.91812,1.91779,1.91812,8128556.0
2008-09-23 14:28:00,1.91812,1.91839,1.91812,1.91839,36840807.0
2008-09-23 14:29:00,1.91848,1.9187,1.91843,1.91869,3530610.0
2008-09-23 14:30:00,1.91876,1.91916,1.91876,1.91916,16390488.0
2008-09-23 14:31:00,1.91891,1.91891,1.91797,1.91797,4126988.0
2008-09-23 14:32:00,1.91807,1.91845,1.91807,1.91845,8404669.0
2008-09-23 14:33:00,1.91837,1.91837,1.91807,1.91813,10520523.0
2008-09-23 14:34:00,1.91815,1.91854,1.91808,1.91854,9267675.0
2008-09-23 14:35:00,1.91858,1.91858,1.91807,1.91807,16992084.0
2008-09-23 14:36:00,1.91797,1.91797,1.91752,1.91755,9588071.0
2008-09-23 14:37:00,1.91773,1.91832,1.91773,1.91777,5371451.0
2008-09-23 14:38:00,1.91788,1.91831,1.91788,1.91826,8938649.0
2008-09-23 14:39:00,1.91864,1.91895,1.91864,1.91895,4230466.0
2008-09-23 14:40:00,1.91887,1.91887,1.91834,1.91834,3850898.0
2008-09-23 14:41:00,1.91845,1.91845,1.91761,1.91761,7054998.0
2008-09-23 14:42:00,1.91771,1.91787,1.91767,1.91787,11805980.0
2008-09-23 14:43:00,1.9177,1.9177,1.91706,1.91706,15641039.0
2008-09-23 14:44:00,1.91697,1.91712,1.91685,1.91712,10871410.0
2008-09-23 14:45:00,1.91708,1.91708,1.91684,1.91706,19643772.0
2008-09-23 14:46:00,1.91703,1.91703,1.91669,1.91678,9915178.0
2008-09-23 14:47:00,1.91686,1.91699,1.91684,1.91696,785524.0
2008-09-23 14:48:00,1.91691,1.91691,1.91627,1.91647,13918902.0
2008-09-23 14:49:00,1.91655,1.91668,1.91654,1.91668,3668858.0
2008-09-23 14:50:00,1.91683,1.91735,1.91683,1.91735,2765143.0
2008-09-23 14:51:00,1.91742,1.91752,1.91739,1.91741,5985642.0
2008-09-23 14:52:00,1.91733,1.91733,1.91685,1.91696,12369145.0
2008-09-23 14:53:00,1.9166,1.9166,1.91611,1.91611,20422212.0
2008-09-23 14:54:00,1.9161,1.9161,1.9157,1.9157,2552613.0
2008-09-23 14:55:00,1.91565,1.91565,1.91541,1.91541,58362279.0
2008-09-23 14:56:00,1.9154,1.9154,1.91497,1.91505,4222105.0
2008-09-23 14:57:00,1.91515,1.91547,1.91508,1.91547,6182600.0
2008-09-23 14:58:00,1.91536,1.91584,1.91536,1.91584,4392113.0
2008-09-23 14:59:00,1.91579,1.91604,1.91576,1.91599,53919654.0
2008-09-23 15:00:00,1.91595,1.91648,1.91595,1.91648,6892522.0
2008-09-23 15:01:00,1.91668,1.91675,1.91653,1.91664,6438950.0
2008-09-23 15:02:00,1.91678,1.91715,1.91676,1.91715,6454259.0
2008-09-23 15:03:00,1.91704,1.91746,1.91704,1.91745,4352547.0
2008-09-23 15:04:00,1.91757,1.91788,1.91757,1.91773,9493605.0
2008-09-23 15:05:00,1.91776,1.91776,1.91734,1.91734,8087913.0
2008-09-23 15:06:00,1.9171,1.91718,1.91696,1.91718,3722885.0
2008-09-23 15:07:00,1.9171,1.91715,1.91692,1.91703,6511035.0
2008-09-23 15:08:00,1.91695,1.91724,1.91692,1.91724,9703132.0
2008-09-23 15:09:00,1.91715,1.91715,1.91698,1.91706,7783776.0
2008-09-23 15:10:00,1.917,1.9171,1.91689,1.91689,7389794.0
2008-09-23 15:11:00,1.91703,1.91705,1.91651,1.91651,12502997.0
2008-09-23 15:12:00,1.91636,1.91636,1.91611,1.91611,26980931.0
2008-09-23 15:13:00,1.91608,1.91638,1.91608,1.91617,5069514.0
2008-09-23 15:14:00,1.91605,1.91605,1.91586,1.91603,8793812.0
2008-09-23 15:15:00,1.91608,1.91639,1.91602,1.91639,7407174.0
2008-09-23 15:16:00,1.91643,1.91651,1.91623,1.91623,8043794.0
2008-09-23 15:17:00,1.91605,1.91605,1.91559,1.91559,6153149.0
2008-09-23 15:18:00,1.91538,1.91541,1.91504,1.91504,3442299.0
2008-09-23 15:19:00,1.91495,1.91505,1.91482,1.91487,5955201.0
2008-09-23 15:20:00,1.91487,1.91505,1.91487,1.91499,5544449.0
2008-09-23 15:21:00,1.91513,1.91552,1.91513,1.91552,9608499.0
2008-09-23 15:22:00,1.91564,1.91587,1.91564,1.91584,21035849.0
2008-09-23 15:23:00,1.91584,1.91584,1.91558,1.91576,18478060.0
2008-09-23 15:24:00,1.91582,1.91582,1.9157,1.91573,6656816.0
2008-09-23 15:25:00,1.91574,1.91574,1.91555,1.91555,17460119.0
2008-09-23 15:26:00,1.91558,1.91573,1.91551,1.91573,6480152.0
2008-09-23 15:27:00,1.9155,1.9155,1.9147,1.9147,7350626.0
2008-09-23 15:28:00,1.91471,1.91498,1.91443,1.91443,11875261.0
2008-09-23 15:29:00,1.91432,1.91435,1.91417,1.91422,4686473.0
2008-09-23 15:30:00,1.91453,1.91549,1.91453,1.91549,2997606.0
2008-09-23 15:31:00,1.91539,1.91575,1.91539,1.91575,22596736.0
2008-09-23 15:32:00,1.91572,1.91631,1.91572,1.91595,11680406.0
2008-09-23 15:33:00,1.91598,1.91598,1.91518,1.91518,3121539.0
2008-09-23 15:34:00,1.91536,1.91545,1.91521,1.91545,12620008.0
2008-09-23 15:35:00,1.91557,1.91595,1.91557,1.91583,4246508.0
2008-09-23 15:36:00,1.91591,1.91652,1.91591,1.91652,13005603.0
2008-09-23 15:37:00,1.91677,1.91727,1.91677,1.91705,6907197.0
2008-09-23 15:38:00,1.91693,1.91693,1.91652,1.91652,6229783.0
2008-09-23 15:39:00,1.91638,1.91638,1.91618,1.91621,3484280.0
2008-09-23 15:40:00,1.91615,1.91626,1.91592,1.91592,17108880.0
2008-09-23 15:41:00,1.91593,1.91593,1.91561,1.91561,9592149.0
2008-09-23 15:42:00,1.91562,1.91562,1.91501,1.91527,10166063.0
2008-09-23 15:43:00,1.91522,1.91522,1.91494,1.91494,8635220.0
2008-09-23 15:44:00,1.91478,1.9149,1.91446,1.91446,18234486.0
2008-09-23 15:45:00,1.91439,1.91439,1.91405,1.91414,3422845.0
2008-09-23 15:46:00,1.91409,1.91409,1.91385,1.91385,4947139.0
2008-09-23 15:47:00,1.91381,1.91381,1.91341,1.91341,10560624.0
2008-09-23 15:48:00,1.91349,1.91363,1.91329,1.91363,8811930.0
2008-09-23 15:49:00,1.91357,1.91395,1.91357,1.91384,6672608.0
2008-09-23 15:50:00,1.91376,1.91394,1.91351,1.91386,4787740.0
2008-09-23 15:51:00,1.91387,1.91389,1.91365,1.91373,10802318.0
2008-09-23 15:52:00,1.91379,1.91381,1.91339,1.91339,6402667.0
2008-09-23 15:53:00,1.91346,1.91394,1.91346,1.91394,2434238.0
2008-09-23 15:54:00,1.91408,1.91409,1.91396,1.91408,3058823.0
2008-09-23 15:55:00,1.91399,1.91402,1.91355,1.91355,10746175.0
2008-09-23 15:56:00,1.91331,1.91336,1.91287,1.91336,3579990.0
2008-09-23 15:57:00,1.91329,1.91335,1.91288,1.91288,3087915.0
2008-09-23 15:58:00,1.91269,1.91269,1.91228,1.91228,30932082.0
2008-09-23 15:59:00,1.91225,1.91243,1.91201,1.91243,5605856.0
2008-09-23 16:00:00,1.91246,1.91268,1.91245,1.9126,22431097.0
2008-09-23 16:01:00,1.91267,1.91276,1.91197,1.91197,5205304.0
2008-09-23 16:02:00,1.91208,1.91229,1.91208,1.91229,28302508.0
2008-09-23 16:03:00,1.91227,1.9124,1.91227,1.91228,6489502.0
2008-09-23 16:04:00,1.91227,1.9123,1.91202,1.9123,7435089.0
2008-09-23 16:05:00,1.91229,1.91274,1.91224,1.91274,5950059.0
2008-09-23 16:06:00,1.91288,1.91309,1.91288,1.91296,11821570.0
2008-09-23 16:07:00,1.91278,1.91288,1.91266,1.91281,7716853.0
2008-09-23 16:08:00,1.91286,1.91324,1.91282,1.91324,4631442.0
2008-09-23 16:09:00,1.91328,1.91356,1.91313,1.91313,7726596.0
2008-09-23 16:10:00,1.91316,1.91349,1.91304,1.91349,2658827.0
2008-09-23 16:11:00,1.91353,1.91379,1.91345,1.91376,17974184.0
2008-09-23 16:12:00,1.91375,1.91375,1.91354,1.91354,6232342.0
2008-09-23 16:13:00,1.91347,1.91347,1.91308,1.91308,10602986.0
2008-09-23 16:14:00,1.91306,1.91306,1.91245,1.91245,8830295.0
2008-09-23 16:15:00,1.91278,1.91278,1.91244,1.91244,9045706.0
2008-09-23 16:16:00,1.9124,1.91243,1.91195,1.91195,10926194.0
2008-09-23 16:17:00,1.91198,1.91239,1.91189,1.91239,5121424.0
2008-09-23 16:18:00,1.91248,1.91271,1.91225,1.91225,10837931.0
2008-09-23 16:19:00,1.91204,1.91204,1.91176,1.91176,1595125.0
2008-09-23 16:20:00,1.91188,1.91213,1.9116,1.91213,6511708.0
2008-09-23 16:21:00,1.91224,1.91254,1.91212,1.91254,2499902.0
2008-09-23 16:22:00,1.91271,1.91332,1.91271,1.91325,5829148.0
2008-09-23 16:23:00,1.91344,1.91349,1.91321,1.91342,7932370.0
2008-09-23 16:24:00,1.91353,1.91353,1.9134,1.91344,5153630.0
2008-09-23 16:25:00,1.91314,1.91314,1.91273,1.91294,4616608.0
2008-09-23 16:26:00,1.91316,1.91335,1.91314,1.9133,10642116.0
2008-09-23 16:27:00,1.91338,1.91349,1.91331,1.91331,6046771.0
2008-09-23 16:28:00,1.91301,1.91301,1.91271,1.91271,14795465.0
2008-09-23 16:29:00,1.91267,1.91267,1.91233,1.91248,16809597.0
2008-09-23 16:30:00,1.91251,1.91281,1.91251,1.91275,7100318.0
2008-09-23 16:31:00,1.91272,1.91294,1.91248,1.91294,2356971.0
2008-09-23 16:32:00,1.91325,1.91332,1.91322,1.91324,5026279.0
2008-09-23 16:33:00,1.91324,1.91368,1.91324,1.91368,14687204.0
2008-09-23 16:34:00,1.91372,1.91402,1.91368,1.91402,5166777.0
2008-09-23 16:35:00,1.91403,1.91476,1.91403,1.91476,8590200.0
2008-09-23 16:36:00,1.91496,1.9152,1.91496,1.915,5178051.0
2008-09-23 16:37:00,1.915,1.91541,1.915,1.91541,21394684.0
2008-09-23 16:38:00,1.91547,1.91605,1.91547,1.91587,5853594.0
2008-09-23 16:39:00,1.91597,1.91628,1.91573,1.91573,14269362.0
2008-09-23 16:40:00,1.91547,1.91547,1.91516,1.91528,3037222.0
2008-09-23 16:41:00,1.91537,1.91605,1.91522,1.91605,3505711.0
2008-09-23 16:42:00,1.9163,1.9167,1.91627,1.9167,10683781.0
2008-09-23 16:43:00,1.91685,1.91719,1.91685,1.91705,5825020.0
2008-09-23 16:44:00,1.91696,1.91698,1.91662,1.91696,5890426.0
2008-09-23 16:45:00,1.91691,1.91704,1.91668,1.91668,12678605.0
2008-09-23 16:46:00,1.91665,1.91697,1.91665,1.91697,17371521.0
2008-09-23 16:47:00,1.91713,1.91742,1.91713,1.91738,3826192.0
2008-09-23 16:48:00,1.91743,1.91754,1.91743,1.91754,3647999.0
2008-09-23 16:49:00,1.91751,1.91801,1.91751,1.91801,3209480.0
2008-09-23 16:50:00,1.91813,1.91854,1.91813,1.91854,19627159.0
2008-09-23 16:51:00,1.91853,1.9186,1.91845,1.9186,4505919.0
2008-09-23 16:52:00,1.91859,1.91873,1.91849,1.91873,3855716.0
2008-09-23 16:53:00,1.91882,1.9194,1.91882,1.91919,5026686.0
2008-09-23 16:54:00,1.91889,1.91893,1.91865,1.91865,4234256.0
2008-09-23 16:55:00,1.91849,1.91854,1.91834,1.91834,10557072.0
2008-09-23 16:56:00,1.91853,1.91896,1.91853,1.91891,6196394.0
2008-09-23 16:57:00,1.919,1.91925,1.91894,1.91925,3559457.0
2008-09-23 16:58:00,1.91913,1.91913,1.91843,1.91843,8632269.0
2008-09-23 16:59:00,1.91848,1.9189,1.91848,1.9189,5030102.0
2008-09-23 17:00:00,1.91922,1.91978,1.91922,1.91974,29188449.0
2008-09-23 17:01:00,1.91981,1.92008,1.91981,1.92008,1741905.0
2008-09-23 17:02:00,1.92014,1.92095,1.92014,1.92095,13002108.0
2008-09-23 17:03:00,1.92108,1.92152,1.92108,1.92141,5918503.0
2008-09-23 17:04:00,1.92145,1.92145,1.92085,1.92102,9523958.0
2008-09-23 17:05:00,1.92086,1.92086,1.92021,1.92021,25792950.0
2008-09-23 17:06:00,1.92025,1.92043,1.92024,1.92042,11076338.0
2008-09-23 17:07:00,1.92047,1.92104,1.92047,1.92104,11264926.0
2008-09-23 17:08:00,1.92105,1.92105,1.92094,1.92094,2915784.0
2008-09-23 17:09:00,1.92092,1.92092,1.92066,1.92082,5628416.0
2008-09-23 17:10:00,1.92078,1.92083,1.92059,1.92059,14868843.0
2008-09-23 17:11:00,1.92045,1.92045,1.92004,1.92018,3113874.0
2008-09-23 17:12:00,1.91998,1.91998,1.91974,1.91974,6566804.0
2008-09-23 17:13:00,1.91967,1.91987,1.91967,1.91987,8069208.0
2008-09-23 17:14:00,1.91987,1.92034,1.91987,1.92034,4818290.0
2008-09-23 17:15:00,1.92036,1.92077,1.92036,1.92077,6295113.0
2008-09-23 17:16:00,1.92075,1.92101,1.92065,1.92065,3905118.0
2008-09-23 17:17:00,1.92054,1.92054,1.91988,1.91988,4666821.0
2008-09-23 17:18:00,1.91965,1.91992,1.91965,1.91969,8146600.0
2008-09-23 17:19:00,1.9197,1.91987,1.91964,1.91979,6942765.0
2008-09-23 17:20:00,1.91968,1.91979,1.91958,1.91979,1926874.0
2008-09-23 17:21:00,1.91993,1.92021,1.91987,1.92021,10021081.0
2008-09-23 17:22:00,1.9202,1.92029,1.92008,1.92008,6286788.0
2008-09-23 17:23:00,1.92005,1.92029,1.92,1.92029,16220521.0
2008-09-23 17:24:00,1.92024,1.92025,1.91999,1.92013,4432006.0
2008-09-23 17:25:00,1.92005,1.92021,1.91949,1.91949,6294010.0
2008-09-23 17:26:00,1.91938,1.91992,1.91938,1.91992,3350129.0
2008-09-23 17:27:00,1.92014,1.92036,1.92014,1.92035,3602046.0
2008-09-23 17:28:00,1.92035,1.92035,1.91989,1.91993,10411889.0
2008-09-23 17:29:00,1.91978,1.91978,1.91959,1.91969,8269565.0
2008-09-23 17:30:00,1.91973,1.91995,1.91971,1.91982,7873367.0
2008-09-23 17:31:00,1.9199,1.92041,1.9199,1.92041,5142974.0
2008-09-23 17:32:00,1.92038,1.92038,1.92022,1.92036,4591635.0
2008-09-23 17:33:00,1.92043,1.92061,1.92043,1.92058,4135795.0
2008-09-23 17:34:00,1.92063,1.92081,1.92046,1.92058,3467397.0
2008-09-23 17:35:00,1.92074,1.92101,1.92074,1.92101,9133128.0
2008-09-23 17:36:00,1.92114,1.92151,1.92114,1.92146,4611800.0
2008-09-23 17:37:00,1.9216,1.92163,1.92123,1.92123,7068119.0
2008-09-23 17:38:00,1.92133,1.92158,1.92133,1.92156,7992986.0
2008-09-23 17:39:00,1.92177,1.92177,1.92143,1.92143,2687273.0
2008-09-23 17:40:00,1.92127,1.9214,1.92116,1.9212,3520306.0
2008-09-23 17:41:00,1.92128,1.92131,1.92112,1.92112,20086143.0
2008-09-23 17:42:00,1.92093,1.92121,1.92089,1.92121,14199320.0
2008-09-23 17:43:00,1.92109,1.9211,1.92092,1.92103,13398779.0
2008-09-23 17:44:00,1.92098,1.92124,1.9207,1.9207,10174790.0
2008-09-23 17:45:00,1.92074,1.92074,1.92052,1.92054,6040165.0
2008-09-23 17:46:00,1.92044,1.92053,1.92025,1.92025,4349012.0
2008-09-23 17:47:00,1.92026,1.92026,1.91948,1.91961,3874488.0
2008-09-23 17:48:00,1.9195,1.9195,1.91804,1.91935,5716934.0
2008-09-23 17:49:00,1.91954,1.91963,1.91953,1.91962,5243144.0
2008-09-23 17:50:00,1.9197,1.91984,1.91965,1.91965,7813918.0
2008-09-23 17:51:00,1.91965,1.91977,1.9196,1.9196,7730178.0
2008-09-23 17:52:00,1.91982,1.91988,1.91929,1.91929,10533737.0
2008-09-23 17:53:00,1.91931,1.91958,1.91931,1.91958,2494072.0
2008-09-23 17:54:00,1.91964,1.92029,1.91964,1.92029,20971838.0
2008-09-23 17:55:00,1.92055,1.9212,1.92055,1.9212,10512761.0
2008-09-23 17:56:00,1.92118,1.92146,1.92118,1.92146,2656125.0
2008-09-23 17:57:00,1.92153,1.92182,1.92152,1.92182,8058490.0
2008-09-23 17:58:00,1.92167,1.92189,1.92141,1.92141,5510677.0
2008-09-23 17:59:00,1.9212,1.9212,1.92096,1.92096,2990390.0
2008-09-23 18:00:00,1.92082,1.92095,1.92079,1.92079,15769433.0
2008-09-23 18:01:00,1.92075,1.92078,1.92059,1.92073,8412894.0
2008-09-23 18:02:00,1.92089,1.92089,1.92063,1.92064,6939967.0
2008-09-23 18:03:00,1.92071,1.92071,1.92047,1.92047,2660424.0
2008-09-23 18:04:00,1.92031,1.92031,1.91988,1.91988,7460294.0
2008-09-23 18:05:00,1.91997,1.92037,1.91994,1.92037,7928573.0
2008-09-23 18:06:00,1.92038,1.92038,1.92007,1.9202,6302432.0
2008-09-23 18:07:00,1.92012,1.92012,1.91947,1.91947,9950822.0
2008-09-23 18:08:00,1.91961,1.92002,1.91946,1.91946,6816503.0
2008-09-23 18:09:00,1.91953,1.91977,1.91948,1.91977,28061680.0
2008-09-23 18:10:00,1.91981,1.92025,1.91974,1.92025,11008505.0
2008-09-23 18:11:00,1.92026,1.92062,1.92026,1.92062,6117524.0
2008-09-23 18:12:00,1.92053,1.92053,1.9201,1.9201,4474112.0
2008-09-23 18:13:00,1.91983,1.91983,1.9194,1.91948,3756321.0
2008-09-23 18:14:00,1.91966,1.91994,1.91966,1.91994,5841058.0
2008-09-23 18:15:00,1.92001,1.92016,1.91985,1.92016,12196785.0
2008-09-23 18:16:00,1.92018,1.92048,1.92018,1.92032,3947066.0
2008-09-23 18:17:00,1.9202,1.92039,1.9202,1.92039,2931905.0
2008-09-23 18:18:00,1.92019,1.92019,1.91966,1.91966,4275375.0
2008-09-23 18:19:00,1.9196,1.91963,1.91948,1.91958,8792084.0
2008-09-23 18:20:00,1.91956,1.91983,1.91956,1.91983,5812013.0
2008-09-23 18:21:00,1.91991,1.91991,1.91964,1.91989,7216104.0
2008-09-23 18:22:00,1.9199,1.92023,1.9199,1.92004,9098928.0
2008-09-23 18:23:00,1.91996,1.91996,1.91979,1.91979,8730094.0
2008-09-23 18:24:00,1.91968,1.91968,1.91949,1.91952,4913923.0
2008-09-23 18:25:00,1.91959,1.91988,1.91953,1.91988,6042179.0
2008-09-23 18:26:00,1.91993,1.92005,1.91979,1.91979,1488970.0
2008-09-23 18:27:00,1.91987,1.91998,1.91984,1.91984,12123962.0
2008-09-23 18:28:00,1.91988,1.92029,1.91988,1.92026,18874237.0
2008-09-23 18:29:00,1.92008,1.92008,1.91971,1.92,7277398.0
2008-09-23 18:30:00,1.92015,1.92022,1.9201,1.92012,4952502.0
2008-09-23 18:31:00,1.92039,1.92076,1.91929,1.92076,2175712.0
2008-09-23 18:32:00,1.92084,1.92123,1.92084,1.92123,3188956.0
2008-09-23 18:33:00,1.92135,1.92161,1.92135,1.92152,4357576.0
2008-09-23 18:34:00,1.92146,1.92149,1.92135,1.92138,16943971.0
2008-09-23 18:35:00,1.9215,1.9216,1.92124,1.92129,11212621.0
2008-09-23 18:36:00,1.92134,1.92134,1.92028,1.92028,2108432.0
2008-09-23 18:37:00,1.92021,1.92021,1.91944,1.91945,17416700.0
2008-09-23 18:38:00,1.91926,1.91932,1.91904,1.9192,8459476.0
2008-09-23 18:39:00,1.91921,1.91943,1.91918,1.91943,3850044.0
2008-09-23 18:40:00,1.91939,1.91939,1.9191,1.91919,2267991.0
2008-09-23 18:41:00,1.91923,1.91941,1.91888,1.91938,17222018.0
2008-09-23 18:42:00,1.91966,1.92018,1.91966,1.92018,16976346.0
2008-09-23 18:43:00,1.92031,1.92042,1.9202,1.92038,6385926.0
2008-09-23 18:44:00,1.92053,1.92085,1.92053,1.92085,2661855.0
2008-09-23 18:45:00,1.92096,1.92117,1.92096,1.92117,2506629.0
2008-09-23 18:46:00,1.92118,1.92118,1.92094,1.921,4671103.0
2008-09-23 18:47:00,1.92115,1.92159,1.92115,1.92159,5619204.0
2008-09-23 18:48:00,1.92174,1.92199,1.92174,1.92199,17009324.0
2008-09-23 18:49:00,1.9221,1.92242,1.9221,1.92235,6469260.0
2008-09-23 18:50:00,1.92255,1.92287,1.92255,1.92281,13029809.0
2008-09-23 18:51:00,1.92272,1.92272,1.92249,1.92249,30269514.0
2008-09-23 18:52:00,1.92242,1.92242,1.92219,1.92219,22352659.0
2008-09-23 18:53:00,1.92218,1.92218,1.92192,1.92201,2941286.0
2008-09-23 18:54:00,1.92203,1.92203,1.9218,1.9218,3116888.0
2008-09-23 18:55:00,1.92196,1.92242,1.92196,1.92242,3460111.0
2008-09-23 18:56:00,1.92245,1.92262,1.92245,1.92248,4539293.0
2008-09-23 18:57:00,1.92234,1.92234,1.92197,1.9221,10896613.0
2008-09-23 18:58:00,1.92197,1.92197,1.92158,1.92179,3580705.0
2008-09-23 18:59:00,1.92158,1.92176,1.92158,1.92176,5553942.0
2008-09-23 19:00:00,1.92188,1.92217,1.92188,1.9221,9154317.0
2008-09-23 19:01:00,1.92215,1.92221,1.92203,1.9222,6723955.0
2008-09-23 19:02:00,1.92215,1.92225,1.92173,1.92173,19128699.0
2008-09-23 19:03:00,1.92157,1.92162,1.92119,1.92129,2577313.0
2008-09-23 19:04:00,1.92128,1.92128,1.92027,1.92027,18244681.0
2008-09-23 19:05:00,1.92026,1.92045,1.92005,1.92032,5923846.0
2008-09-23 19:06:00,1.9204,1.9211,1.9204,1.9211,8483683.0
2008-09-23 19:07:00,1.9214,1.9214,1.92024,1.92024,9976346.0
2008-09-23 19:08:00,1.92016,1.92055,1.92016,1.92055,14946548.0
2008-09-23 19:09:00,1.92041,1.92041,1.91959,1.91981,10804368.0
2008-09-23 19:10:00,1.91991,1.92025,1.91991,1.92025,4660244.0
2008-09-23 19:11:00,1.92029,1.92087,1.92028,1.92087,3317908.0
2008-09-23 19:12:00,1.92083,1.92094,1.91931,1.92094,10126182.0
2008-09-23 19:13:00,1.92108,1.92124,1.92091,1.92091,2496615.0
2008-09-23 19:14:00,1.92078,1.92121,1.92078,1.92121,5402890.0
2008-09-23 19:15:00,1.92121,1.9213,1.92104,1.92104,7589609.0
2008-09-23 19:16:00,1.92119,1.9213,1.92117,1.9213,16977191.0
2008-09-23 19:17:00,1.92135,1.92154,1.92128,1.92154,7654303.0
2008-09-23 19:18:00,1.92157,1.92157,1.9211,1.9211,33254928.0
2008-09-23 19:19:00,1.92107,1.92107,1.92078,1.92078,4231114.0
2008-09-23 19:20:00,1.92062,1.92072,1.92037,1.92052,7816099.0
2008-09-23 19:21:00,1.92047,1.92047,1.92011,1.92011,5321773.0
2008-09-23 19:22:00,1.91997,1.91997,1.9198,1.9199,10079616.0
2008-09-23 19:23:00,1.92003,1.9202,1.91975,1.9202,6829747.0
2008-09-23 19:24:00,1.92011,1.9204,1.92011,1.9204,14826471.0
2008-09-23 19:25:00,1.92038,1.92089,1.92037,1.92089,6041852.0
2008-09-23 19:26:00,1.92081,1.92081,1.92054,1.92054,3767358.0
2008-09-23 19:27:00,1.92049,1.92079,1.92049,1.92062,1730948.0
2008-09-23 19:28:00,1.92065,1.921,1.92065,1.921,3042774.0
2008-09-23 19:29:00,1.92119,1.92156,1.92119,1.92154,8671585.0
2008-09-23 19:30:00,1.92162,1.92199,1.92162,1.92199,10301921.0
2008-09-23 19:31:00,1.92212,1.92228,1.92212,1.92218,8123255.0
2008-09-23 19:32:00,1.92207,1.92227,1.92197,1.92197,11948311.0
2008-09-23 19:33:00,1.92179,1.92201,1.92179,1.92201,6725478.0
2008-09-23 19:34:00,1.92198,1.92215,1.92197,1.92197,8791993.0
2008-09-23 19:35:00,1.922,1.92214,1.92193,1.92214,8631760.0
2008-09-23 19:36:00,1.92226,1.92253,1.92226,1.92248,8921463.0
2008-09-23 19:37:00,1.9226,1.92283,1.92251,1.92283,2596462.0
2008-09-23 19:38:00,1.9229,1.92328,1.9229,1.92328,11625416.0
2008-09-23 19:39:00,1.92326,1.92342,1.9232,1.9232,13973210.0
2008-09-23 19:40:00,1.92321,1.92326,1.92309,1.92309,6826620.0
2008-09-23 19:41:00,1.92302,1.92302,1.92272,1.92272,3919569.0
2008-09-23 19:42:00,1.9226,1.9226,1.92229,1.92234,2153110.0
2008-09-23 19:43:00,1.92229,1.92229,1.92218,1.92228,6735209.0
2008-09-23 19:44:00,1.9221,1.9221,1.92183,1.92193,3390683.0
2008-09-23 19:45:00,1.92193,1.9226,1.92193,1.9226,2672186.0
2008-09-23 19:46:00,1.92275,1.92288,1.92255,1.92255,9803818.0
2008-09-23 19:47:00,1.92246,1.92282,1.92246,1.92274,7301639.0
2008-09-23 19:48:00,1.92285,1.92285,1.92234,1.92234,6605575.0
2008-09-23 19:49:00,1.92223,1.92223,1.92115,1.92115,14943647.0
2008-09-23 19:50:00,1.92122,1.92209,1.92122,1.92209,17102981.0
2008-09-23 19:51:00,1.92224,1.92247,1.92221,1.92247,21213960.0
2008-09-23 19:52:00,1.92248,1.92248,1.92175,1.92175,9916735.0
2008-09-23 19:53:00,1.92159,1.92159,1.92104,1.92104,6553635.0
2008-09-23 19:54:00,1.92106,1.92106,1.92084,1.92104,7282422.0
2008-09-23 19:55:00,1.92087,1.92163,1.92087,1.92163,2902052.0
2008-09-23 19:56:00,1.92175,1.92194,1.92143,1.92194,2394872.0
2008-09-23 19:57:00,1.92209,1.92234,1.92191,1.92191,13804049.0
2008-09-23 19:58:00,1.92176,1.92185,1.92162,1.92173,11834186.0
2008-09-23 19:59:00,1.92187,1.92214,1.92187,1.92214,6913675.0
2008-09-23 20:00:00,1.92209,1.92209,1.92143,1.92196,3338286.0
2008-09-23 20:01:00,1.922,1.92205,1.92158,1.92158,6192661.0
2008-09-23 20:02:00,1.92135,1.92191,1.92135,1.92191,4467397.0
2008-09-23 20:03:00,1.9219,1.92224,1.92167,1.92224,6334642.0
2008-09-23 20:04:00,1.92225,1.92245,1.92209,1.92245,5552175.0
2008-09-23 20:05:00,1.92251,1.92253,1.92224,1.92224,13093233.0
2008-09-23 20:06:00,1.92202,1.92213,1.92171,1.92171,11881043.0
2008-09-23 20:07:00,1.92164,1.92164,1.92136,1.92136,7194464.0
2008-09-23 20:08:00,1.92154,1.9219,1.92143,1.9219,10925656.0
2008-09-23 20:09:00,1.92206,1.92259,1.92206,1.92211,7599048.0
2008-09-23 20:10:00,1.9221,1.92269,1.92094,1.92264,10242491.0
2008-09-23 20:11:00,1.92279,1.9235,1.92279,1.92329,11216596.0
2008-09-23 20:12:00,1.92332,1.92332,1.92293,1.92296,17889607.0
2008-09-23 20:13:00,1.92292,1.92292,1.9225,1.9225,7976957.0
2008-09-23 20:14:00,1.92252,1.92285,1.92252,1.92277,7932380.0
2008-09-23 20:15:00,1.9228,1.92285,1.92269,1.92284,8451726.0
2008-09-23 20:16:00,1.92279,1.9228,1.92264,1.92267,5671671.0
2008-09-23 20:17:00,1.92252,1.92292,1.92252,1.92292,10315221.0
2008-09-23 20:18:00,1.92298,1.92313,1.92292,1.92308,5585349.0
2008-09-23 20:19:00,1.92287,1.92287,1.92259,1.9226,11249373.0
2008-09-23 20:20:00,1.92271,1.92292,1.92271,1.92292,2273126.0
2008-09-23 20:21:00,1.92289,1.92291,1.92277,1.92279,3777150.0
2008-09-23 20:22:00,1.92281,1.92326,1.92281,1.92319,5682866.0
2008-09-23 20:23:00,1.92323,1.9233,1.92317,1.92324,5671655.0
2008-09-23 20:24:00,1.92313,1.92313,1.92264,1.9229,5826824.0
2008-09-23 20:25:00,1.92282,1.92282,1.92255,1.92255,3089396.0
2008-09-23 20:26:00,1.92237,1.92242,1.92216,1.92216,6029025.0
2008-09-23 20:27:00,1.92198,1.92198,1.9217,1.9217,3144024.0
2008-09-23 20:28:00,1.92181,1.92181,1.92162,1.92164,6298581.0
2008-09-23 20:29:00,1.92173,1.92197,1.92173,1.92193,6140407.0
2008-09-23 20:30:00,1.92212,1.92227,1.92175,1.92175,5254124.0
2008-09-23 20:31:00,1.92173,1.92173,1.92141,1.92143,2059903.0
2008-09-23 20:32:00,1.92132,1.92132,1.92104,1.92132,3575134.0
2008-09-23 20:33:00,1.92153,1.92188,1.92153,1.92188,6106943.0
2008-09-23 20:34:00,1.92198,1.9223,1.92198,1.92215,8881272.0
2008-09-23 20:35:00,1.92222,1.92249,1.9222,1.92249,2447225.0
2008-09-23 20:36:00,1.92246,1.92246,1.92208,1.92225,3955316.0
2008-09-23 20:37:00,1.92224,1.92224,1.92182,1.92182,5234538.0
2008-09-23 20:38:00,1.92196,1.92242,1.9218,1.92242,7848304.0
2008-09-23 20:39:00,1.92259,1.92278,1.92238,1.92278,15177899.0
2008-09-23 20:40:00,1.92282,1.9229,1.92275,1.92275,19357447.0
2008-09-23 20:41:00,1.92283,1.92296,1.92283,1.92285,4446453.0
2008-09-23 20:42:00,1.92272,1.92279,1.92264,1.92267,12719541.0
2008-09-23 20:43:00,1.92287,1.92306,1.92261,1.92306,6040894.0
2008-09-23 20:44:00,1.92324,1.9236,1.92324,1.92356,5019888.0
2008-09-23 20:45:00,1.92356,1.92357,1.92346,1.92353,3486684.0
2008-09-23 20:46:00,1.92346,1.92358,1.92343,1.92352,24076416.0
2008-09-23 20:47:00,1.92351,1.92354,1.92342,1.92342,968453.0
2008-09-23 20:48:00,1.92354,1.92373,1.92354,1.92369,1420177.0
2008-09-23 20:49:00,1.92364,1.92372,1.92346,1.92346,5543147.0
2008-09-23 20:50:00,1.92335,1.92349,1.92335,1.92345,5074532.0
2008-09-23 20:51:00,1.9234,1.92346,1.92326,1.92326,9963936.0
2008-09-23 20:52:00,1.92327,1.92352,1.92327,1.92352,8214696.0
2008-09-23 20:53:00,1.92362,1.9238,1.92353,1.9238,6933676.0
2008-09-23 20:54:00,1.92352,1.92381,1.92352,1.9238,8958989.0
2008-09-23 20:55:00,1.92382,1.92402,1.92377,1.92386,5622693.0
2008-09-23 20:56:00,1.92381,1.92394,1.92381,1.92394,5118432.0
2008-09-23 20:57:00,1.92403,1.92428,1.92395,1.92428,30725822.0
2008-09-23 20:58:00,1.9242,1.92447,1.9242,1.92447,8001745.0
2008-09-23 20:59:00,1.92454,1.92472,1.92454,1.92468,5985746.0
2008-09-23 21:00:00,1.92488,1.92539,1.92488,1.92539,10709734.0
2008-09-23 21:01:00,1.92558,1.92593,1.92432,1.92593,10550607.0
2008-09-23 21:02:00,1.9261,1.92611,1.92567,1.9257,5954096.0
2008-09-23 21:03:00,1.92564,1.92564,1.92545,1.92545,6474548.0
2008-09-23 21:04:00,1.92542,1.92542,1.92519,1.9252,5150031.0
2008-09-23 21:05:00,1.92525,1.92561,1.92525,1.92561,14917431.0
2008-09-23 21:06:00,1.92562,1.92562,1.92533,1.92533,4297550.0
2008-09-23 21:07:00,1.92517,1.92517,1.92459,1.92463,7852777.0
2008-09-23 21:08:00,1.92459,1.92459,1.92417,1.92417,11590077.0
2008-09-23 21:09:00,1.92406,1.92406,1.92389,1.92389,4585689.0
2008-09-23 21:10:00,1.92373,1.92377,1.92323,1.92323,6877855.0
2008-09-23 21:11:00,1.92297,1.92339,1.9229,1.92339,15757002.0
2008-09-23 21:12:00,1.92336,1.92341,1.92303,1.92341,1823056.0
2008-09-23 21:13:00,1.9235,1.92387,1.92348,1.92387,7715826.0
2008-09-23 21:14:00,1.92393,1.92411,1.9239,1.92411,3319715.0
2008-09-23 21:15:00,1.92413,1.92413,1.92373,1.92376,6357631.0
2008-09-23 21:16:00,1.92365,1.92375,1.92352,1.92352,3946481.0
2008-09-23 21:17:00,1.92351,1.92379,1.92351,1.92378,4472955.0
2008-09-23 21:18:00,1.92364,1.92382,1.92364,1.92379,3525558.0
2008-09-23 21:19:00,1.92389,1.924,1.92383,1.924,9750634.0
2008-09-23 21:20:00,1.92417,1.92434,1.92417,1.92421,60556598.0
2008-09-23 21:21:00,1.92415,1.92415,1.92376,1.92376,8497593.0
2008-09-23 21:22:00,1.92367,1.92385,1.92364,1.92372,11679946.0
2008-09-23 21:23:00,1.92376,1.92392,1.92376,1.92392,6186116.0
2008-09-23 21:24:00,1.92368,1.92405,1.92368,1.92383,2092477.0
2008-09-23 21:25:00,1.92381,1.92381,1.92352,1.9236,12186968.0
2008-09-23 21:26:00,1.92352,1.92352,1.92294,1.92333,36602807.0
2008-09-23 21:27:00,1.92343,1.92349,1.92337,1.92338,4496542.0
2008-09-23 21:28:00,1.92321,1.92338,1.92321,1.92338,7087392.0
2008-09-23 21:29:00,1.92339,1.92385,1.92339,1.92385,4738084.0
2008-09-23 21:30:00,1.92407,1.9243,1.924,1.9243,10036191.0
2008-09-23 21:31:00,1.92432,1.92452,1.92414,1.92452,6699823.0
2008-09-23 21:32:00,1.92456,1.92468,1.92441,1.92468,5263236.0
2008-09-23 21:33:00,1.92454,1.92454,1.92388,1.92388,3162382.0
2008-09-23 21:34:00,1.92366,1.92369,1.9235,1.9235,2976711.0
2008-09-23 21:35:00,1.92347,1.92347,1.9233,1.9233,3805203.0
2008-09-23 21:36:00,1.92311,1.92311,1.92282,1.92289,38190646.0
2008-09-23 21:37:00,1.92289,1.92296,1.92284,1.92289,6867515.0
2008-09-23 21:38:00,1.92299,1.92318,1.92295,1.92318,20422952.0
2008-09-23 21:39:00,1.92336,1.92361,1.92324,1.92324,7132916.0
2008-09-23 21:40:00,1.92326,1.92326,1.92305,1.92305,5295399.0
2008-09-23 21:41:00,1.92303,1.92303,1.92291,1.92299,9360800.0
2008-09-23 21:42:00,1.92289,1.92316,1.92289,1.92313,2623313.0
2008-09-23 21:43:00,1.92305,1.92317,1.92283,1.92283,3685902.0
2008-09-23 21:44:00,1.92279,1.9229,1.9227,1.9229,13415717.0
2008-09-23 21:45:00,1.92289,1.92305,1.92286,1.92292,11589161.0
2008-09-23 21:46:00,1.92303,1.9232,1.92303,1.9231,10320084.0
2008-09-23 21:47:00,1.92317,1.92334,1.92317,1.92334,5752209.0
2008-09-23 21:48:00,1.92343,1.92358,1.92338,1.92353,20447202.0
2008-09-23 21:49:00,1.92363,1.92363,1.92339,1.92339,2604600.0
2008-09-23 21:50:00,1.92355,1.92355,1.92241,1.92241,1621689.0
2008-09-23 21:51:00,1.92224,1.92236,1.92189,1.92236,1994894.0
2008-09-23 21:52:00,1.92252,1.92275,1.92252,1.92263,9655923.0
2008-09-23 21:53:00,1.92271,1.92271,1.92243,1.92251,7203629.0
2008-09-23 21:54:00,1.92256,1.92268,1.92239,1.92241,1032817.0
2008-09-23 21:55:00,1.9224,1.92246,1.92223,1.92246,1040664.0
2008-09-23 21:56:00,1.92253,1.92283,1.92253,1.92282,3249855.0
2008-09-23 21:57:00,1.9229,1.92321,1.9229,1.92321,7251280.0
2008-09-23 21:58:00,1.92317,1.92349,1.92317,1.92349,7063959.0
2008-09-23 21:59:00,1.92353,1.92389,1.92352,1.92389,5670165.0
2008-09-23 22:00:00,1.92393,1.92428,1.92389,1.92427,29180284.0
2008-09-23 22:01:00,1.92435,1.92463,1.92435,1.92463,6031109.0
2008-09-23 22:02:00,1.92474,1.92475,1.92457,1.92457,8673976.0
2008-09-23 22:03:00,1.92443,1.92443,1.92384,1.92384,4650696.0
2008-09-23 22:04:00,1.92385,1.92393,1.9238,1.92389,1850226.0
2008-09-23 22:05:00,1.92381,1.92381,1.92345,1.9236,5253817.0
2008-09-23 22:06:00,1.92353,1.92366,1.92348,1.92348,4831067.0
2008-09-23 22:07:00,1.9234,1.92368,1.9234,1.92368,29777079.0
2008-09-23 22:08:00,1.92377,1.92382,1.92371,1.92381,58748223.0
2008-09-23 22:09:00,1.92365,1.92365,1.92286,1.92286,9242551.0
2008-09-23 22:10:00,1.92262,1.92262,1.92242,1.92242,14248714.0
2008-09-23 22:11:00,1.92243,1.92285,1.92243,1.92285,6653477.0
2008-09-23 22:12:00,1.9229,1.92327,1.9229,1.92327,8534948.0
2008-09-23 22:13:00,1.92324,1.92328,1.92321,1.92321,4366431.0
2008-09-23 22:14:00,1.92315,1.92315,1.923,1.92306,20053755.0
2008-09-23 22:15:00,1.92301,1.92339,1.92301,1.92339,9004304.0
2008-09-23 22:16:00,1.92359,1.92377,1.92359,1.92377,10741314.0
2008-09-23 22:17:00,1.92368,1.92368,1.92331,1.92338,9958381.0
2008-09-23 22:18:00,1.9234,1.92348,1.92298,1.92298,8652089.0
2008-09-23 22:19:00,1.92278,1.92278,1.92231,1.92231,6374089.0
2008-09-23 22:20:00,1.92229,1.92232,1.92226,1.9223,14055212.0
2008-09-23 22:21:00,1.92246,1.92249,1.92237,1.92242,10943706.0
2008-09-23 22:22:00,1.92238,1.92268,1.92201,1.92233,24626984.0
2008-09-23 22:23:00,1.92271,1.92293,1.92266,1.92293,7226040.0
2008-09-23 22:24:00,1.92316,1.92358,1.92316,1.92357,3787717.0
2008-09-23 22:25:00,1.92336,1.92336,1.92303,1.92316,4871895.0
2008-09-23 22:26:00,1.92294,1.92294,1.9226,1.9226,4358976.0
2008-09-23 22:27:00,1.92256,1.92256,1.92215,1.92215,15718613.0
2008-09-23 22:28:00,1.92209,1.92209,1.92183,1.92191,9045238.0
2008-09-23 22:29:00,1.92196,1.92272,1.92196,1.92272,5850716.0
2008-09-23 22:30:00,1.92275,1.92275,1.92236,1.92236,26680477.0
2008-09-23 22:31:00,1.92222,1.92238,1.92189,1.92189,14417539.0
2008-09-23 22:32:00,1.92181,1.92181,1.92153,1.92153,4527530.0
2008-09-23 22:33:00,1.92154,1.92158,1.92135,1.92158,11984764.0
2008-09-23 22:34:00,1.9216,1.9216,1.92106,1.92106,3997751.0
2008-09-23 22:35:00,1.92119,1.92123,1.92108,1.9211,6795536.0
2008-09-23 22:36:00,1.92117,1.92127,1.92111,1.92127,5063914.0
2008-09-23 22:37:00,1.92136,1.92162,1.92136,1.92162,12626736.0
2008-09-23 22:38:00,1.92159,1.9218,1.92134,1.92134,15642830.0
2008-09-23 22:39:00,1.92113,1.92113,1.92078,1.9208,7452791.0
2008-09-23 22:40:00,1.92071,1.9209,1.92067,1.92072,9851373.0
2008-09-23 22:41:00,1.9207,1.92075,1.92059,1.92066,9278192.0
2008-09-23 22:42:00,1.92051,1.9206,1.92041,1.92053,22573835.0
2008-09-23 22:43:00,1.92033,1.92033,1.91993,1.92007,8059991.0
2008-09-23 22:44:00,1.92001,1.92001,1.91989,1.91993,7510869.0
2008-09-23 22:45:00,1.91982,1.92008,1.91982,1.91999,3388840.0
2008-09-23 22:46:00,1.91985,1.91985,1.91967,1.91981,13197671.0
2008-09-23 22:47:00,1.92003,1.92029,1.92003,1.92023,1910134.0
2008-09-23 22:48:00,1.92023,1.92023,1.92011,1.92011,1616486.0
2008-09-23 22:49:00,1.92002,1.92024,1.91997,1.92024,37741279.0
2008-09-23 22:50:00,1.92032,1.92049,1.92024,1.92041,3940468.0
2008-09-23 22:51:00,1.92049,1.9206,1.92049,1.92053,5260509.0
2008-09-23 22:52:00,1.92027,1.92095,1.92027,1.92095,4853078.0
2008-09-23 22:53:00,1.92081,1.92121,1.92081,1.92121,16924311.0
2008-09-23 22:54:00,1.92145,1.92207,1.92145,1.92207,9538018.0
2008-09-23 22:55:00,1.92216,1.92227,1.92207,1.92221,27007096.0
2008-09-23 22:56:00,1.92238,1.92285,1.92238,1.92276,32154999.0
2008-09-23 22:57:00,1.92301,1.92326,1.92292,1.92292,15446453.0
2008-09-23 22:58:00,1.9231,1.92314,1.92298,1.92299,2823101.0
2008-09-23 22:59:00,1.92304,1.92308,1.9227,1.9227,8111490.0
2008-09-23 23:00:00,1.92255,1.92255,1.9223,1.9223,11528355.0
2008-09-23 23:01:00,1.92237,1.92241,1.9222,1.92241,3382671.0
2008-09-23 23:02:00,1.92252,1.92253,1.92194,1.92194,11035987.0
2008-09-23 23:03:00,1.9219,1.9219,1.92129,1.92179,9476327.0
2008-09-23 23:04:00,1.92172,1.92172,1.92155,1.92169,13067974.0
2008-09-23 23:05:00,1.92164,1.92164,1.92109,1.92137,3461609.0
2008-09-23 23:06:00,1.9214,1.92145,1.92137,1.92144,5911464.0
2008-09-23 23:07:00,1.92133,1.92133,1.92067,1.92067,4016975.0
2008-09-23 23:08:00,1.92068,1.92068,1.92028,1.92028,19033649.0
2008-09-23 23:09:00,1.92032,1.92047,1.91993,1.92012,6411008.0
2008-09-23 23:10:00,1.92016,1.92038,1.92012,1.92038,3387120.0
2008-09-23 23:11:00,1.92043,1.92045,1.92013,1.92013,6513091.0
2008-09-23 23:12:00,1.92013,1.92013,1.91967,1.91967,7882460.0
2008-09-23 23:13:00,1.91989,1.92005,1.91989,1.92005,3085141.0
2008-09-23 23:14:00,1.92004,1.92006,1.91992,1.92006,7226522.0
2008-09-23 23:15:00,1.92001,1.92001,1.91981,1.91981,6081989.0
2008-09-23 23:16:00,1.91967,1.91983,1.91967,1.91971,8909731.0
2008-09-23 23:17:00,1.91975,1.91975,1.9196,1.91962,4728060.0
2008-09-23 23:18:00,1.91943,1.91978,1.91943,1.91972,12403099.0
2008-09-23 23:19:00,1.91965,1.91965,1.91954,1.91964,5736423.0
2008-09-23 23:20:00,1.91969,1.91984,1.9196,1.9196,12420954.0
2008-09-23 23:21:00,1.91975,1.91977,1.91957,1.91965,9655307.0
2008-09-23 23:22:00,1.91944,1.91948,1.91925,1.91925,9463999.0
2008-09-23 23:23:00,1.91908,1.91908,1.91859,1.91859,12714705.0
2008-09-23 23:24:00,1.91854,1.91904,1.91854,1.91904,5662651.0
2008-09-23 23:25:00,1.91917,1.91929,1.91917,1.91929,5179419.0
2008-09-23 23:26:00,1.91933,1.91933,1.9192,1.91932,3482848.0
2008-09-23 23:27:00,1.91912,1.91932,1.91912,1.91926,9145078.0
2008-09-23 23:28:00,1.9193,1.91958,1.91911,1.91947,6506578.0
2008-09-23 23:29:00,1.91959,1.91987,1.91959,1.91987,6732695.0
2008-09-23 23:30:00,1.91981,1.92,1.91976,1.92,6629578.0
2008-09-23 23:31:00,1.91993,1.9201,1.9199,1.9201,5121266.0
2008-09-23 23:32:00,1.92014,1.92056,1.92007,1.92047,9858029.0
2008-09-23 23:33:00,1.92019,1.92025,1.92009,1.92025,6067350.0
2008-09-23 23:34:00,1.9204,1.92071,1.9204,1.92071,11543043.0
2008-09-23 23:35:00,1.92082,1.92108,1.92073,1.92073,11635262.0
2008-09-23 23:36:00,1.92079,1.92079,1.92067,1.92067,13093745.0
2008-09-23 23:37:00,1.92062,1.92062,1.9205,1.9206,1377362.0
2008-09-23 23:38:00,1.92057,1.92057,1.92034,1.92034,10076108.0
2008-09-23 23:39:00,1.92032,1.92046,1.92032,1.92046,3642020.0
2008-09-23 23:40:00,1.92052,1.92066,1.92052,1.92066,3661559.0
2008-09-23 23:41:00,1.92076,1.92095,1.92073,1.92073,4306710.0
2008-09-23 23:42:00,1.92079,1.92079,1.9206,1.9207,16679031.0
2008-09-23 23:43:00,1.92084,1.92101,1.9208,1.92101,3051094.0
2008-09-23 23:44:00,1.92106,1.92126,1.92106,1.92126,11256020.0
2008-09-23 23:45:00,1.92123,1.92144,1.92123,1.92135,4847978.0
2008-09-23 23:46:00,1.92136,1.92146,1.92127,1.92146,14466733.0
2008-09-23 23:47:00,1.9214,1.9214,1.92122,1.92122,5129903.0
2008-09-23 23:48:00,1.92121,1.92133,1.92101,1.92133,3113863.0
2008-09-23 23:49:00,1.92145,1.92185,1.92008,1.92185,4384206.0
2008-09-23 23:50:00,1.92186,1.92186,1.92169,1.92181,9604561.0
2008-09-23 23:51:00,1.9218,1.9218,1.92146,1.92155,15163164.0
2008-09-23 23:52:00,1.9215,1.92173,1.9215,1.92173,10635145.0
2008-09-23 23:53:00,1.92187,1.9221,1.92187,1.9221,2334403.0
2008-09-23 23:54:00,1.92194,1.92204,1.92148,1.92148,5377304.0
2008-09-23 23:55:00,1.92158,1.92192,1.92158,1.92192,5746666.0
2008-09-23 23:56:00,1.92229,1.92259,1.92229,1.92259,6740116.0
2008-09-23 23:57:00,1.92271,1.92271,1.92242,1.92242,1185721.0
2008-09-23 23:58:00,1.92216,1.92217,1.92161,1.92167,10556187.0
2008-09-23 23:59:00,1.92164,1.92205,1.92158,1.92205,10223891.0
2008-09-24 00:00:00,1.92223,1.92274,1.92223,1.92274,6550280.0
2008-09-24 00:01:00,1.92288,1.92288,1.92216,1.92216,19207052.0
2008-09-24 00:02:00,1.92216,1.92216,1.92145,1.92145,12350386.0
2008-09-24 00:03:00,1.92121,1.92121,1.92089,1.92089,7828398.0
2008-09-24 00:04:00,1.92072,1.92078,1.92032,1.92032,4768966.0
2008-09-24 00:05:00,1.92018,1.92037,1.92018,1.92025,3957937.0
2008-09-24 00:06:00,1.92002,1.92002,1.91918,1.91918,6983151.0
2008-09-24 00:07:00,1.91922,1.91929,1.91902,1.91902,9186747.0
2008-09-24 00:08:00,1.91893,1.91907,1.91869,1.91883,3879582.0
2008-09-24 00:09:00,1.91915,1.91931,1.91902,1.91902,5355216.0
2008-09-24 00:10:00,1.9189,1.91925,1.91888,1.91913,15419205.0
2008-09-24 00:11:00,1.91934,1.91947,1.91921,1.91921,14083963.0
2008-09-24 00:12:00,1.91922,1.91933,1.91922,1.91932,1280104.0
2008-09-24 00:13:00,1.91928,1.91928,1.91914,1.91916,6292429.0
2008-09-24 00:14:00,1.91909,1.91909,1.91884,1.91892,6108956.0
2008-09-24 00:15:00,1.9189,1.91902,1.9188,1.91885,2993500.0
2008-09-24 00:16:00,1.91896,1.91896,1.91832,1.91832,8229894.0
2008-09-24 00:17:00,1.91869,1.91887,1.9186,1.91887,9541672.0
2008-09-24 00:18:00,1.91882,1.91882,1.91832,1.9187,4284853.0
2008-09-24 00:19:00,1.91871,1.91878,1.9187,1.91878,1832277.0
2008-09-24 00:20:00,1.91882,1.91884,1.91878,1.91884,3235168.0
2008-09-24 00:21:00,1.91874,1.91892,1.91868,1.91886,19326864.0
2008-09-24 00:22:00,1.91883,1.91911,1.9188,1.91911,8285282.0
2008-09-24 00:23:00,1.91914,1.91932,1.91914,1.91928,4510680.0
2008-09-24 00:24:00,1.91939,1.91939,1.91898,1.91898,7276056.0
2008-09-24 00:25:00,1.91911,1.91911,1.91891,1.91895,5521329.0
2008-09-24 00:26:00,1.91894,1.91899,1.91891,1.91891,10705215.0
2008-09-24 00:27:00,1.91879,1.91883,1.91862,1.91862,13671656.0
2008-09-24 00:28:00,1.91861,1.91895,1.91861,1.91884,8144885.0
2008-09-24 00:29:00,1.91881,1.91903,1.91879,1.91903,9860661.0
2008-09-24 00:30:00,1.91906,1.91919,1.91897,1.91912,8090410.0
2008-09-24 00:31:00,1.91913,1.91921,1.9191,1.91912,23630228.0
2008-09-24 00:32:00,1.91932,1.91955,1.91932,1.91955,13866922.0
2008-09-24 00:33:00,1.91962,1.91981,1.91959,1.9198,5885858.0
2008-09-24 00:34:00,1.91986,1.91999,1.91986,1.91995,6404629.0
2008-09-24 00:35:00,1.91987,1.92018,1.91987,1.92018,3734302.0
2008-09-24 00:36:00,1.92029,1.92032,1.91982,1.92021,10139128.0
2008-09-24 00:37:00,1.9201,1.92012,1.91986,1.92012,8583817.0
2008-09-24 00:38:00,1.92021,1.92029,1.92003,1.92003,6270775.0
2008-09-24 00:39:00,1.91988,1.92036,1.91988,1.92036,3196577.0
2008-09-24 00:40:00,1.92039,1.92042,1.92023,1.92036,16663985.0
2008-09-24 00:41:00,1.92025,1.92036,1.92008,1.92036,4442686.0
2008-09-24 00:42:00,1.92046,1.92046,1.92035,1.92037,5424934.0
2008-09-24 00:43:00,1.92011,1.92015,1.91985,1.91985,21152744.0
2008-09-24 00:44:00,1.91992,1.92008,1.91983,1.91992,11134023.0
2008-09-24 00:45:00,1.91995,1.92006,1.91995,1.92005,1179437.0
2008-09-24 00:46:00,1.92004,1.9201,1.92001,1.92008,13571673.0
2008-09-24 00:47:00,1.92012,1.92026,1.92007,1.92015,6416936.0
2008-09-24 00:48:00,1.92021,1.92024,1.92005,1.92024,12580035.0
2008-09-24 00:49:00,1.92019,1.92019,1.91991,1.92003,6081104.0
2008-09-24 00:50:00,1.92011,1.92016,1.92004,1.92013,13529583.0
2008-09-24 00:51:00,1.92017,1.92026,1.92017,1.9202,3469652.0
2008-09-24 00:52:00,1.92024,1.92034,1.92014,1.92034,10453611.0
2008-09-24 00:53:00,1.92047,1.92076,1.92047,1.92076,7609500.0
2008-09-24 00:54:00,1.92077,1.92102,1.92056,1.92057,2695270.0
2008-09-24 00:55:00,1.92053,1.92078,1.92025,1.92046,5903253.0
2008-09-24 00:56:00,1.9206,1.9206,1.92016,1.92016,11813346.0
2008-09-24 00:57:00,1.92025,1.92065,1.92011,1.92037,2975660.0
2008-09-24 00:58:00,1.92064,1.92069,1.92058,1.92058,7376959.0
2008-09-24 00:59:00,1.92064,1.92081,1.92054,1.92081,39459002.0
2008-09-24 01:00:00,1.92091,1.92113,1.92081,1.92113,5383957.0
2008-09-24 01:01:00,1.92104,1.92114,1.92084,1.92084,7187554.0
2008-09-24 01:02:00,1.9208,1.92082,1.92069,1.92078,5303287.0
2008-09-24 01:03:00,1.92062,1.92063,1.92056,1.92061,4799279.0
2008-09-24 01:04:00,1.9204,1.9205,1.92019,1.9205,4877100.0
2008-09-24 01:05:00,1.92064,1.92089,1.92064,1.92077,9886576.0
2008-09-24 01:06:00,1.92076,1.92077,1.92073,1.92073,4599238.0
2008-09-24 01:07:00,1.92056,1.92056,1.91997,1.92004,4067061.0
2008-09-24 01:08:00,1.92002,1.92002,1.9196,1.9196,6004528.0
2008-09-24 01:09:00,1.91973,1.91977,1.9193,1.9193,11520393.0
2008-09-24 01:10:00,1.91914,1.91914,1.9188,1.919,7970273.0
2008-09-24 01:11:00,1.91882,1.91882,1.91794,1.91794,3701761.0
2008-09-24 01:12:00,1.91791,1.91792,1.91759,1.91759,4823107.0
2008-09-24 01:13:00,1.91765,1.91765,1.91744,1.91744,8569228.0
2008-09-24 01:14:00,1.91748,1.9176,1.9174,1.9174,3421610.0
2008-09-24 01:15:00,1.9173,1.9173,1.9169,1.91729,4083377.0
2008-09-24 01:16:00,1.91739,1.91763,1.91739,1.91759,4057415.0
2008-09-24 01:17:00,1.91779,1.91803,1.91762,1.91803,4494229.0
2008-09-24 01:18:00,1.91809,1.91809,1.91776,1.91776,3794792.0
2008-09-24 01:19:00,1.91774,1.91774,1.91754,1.91772,8517555.0
2008-09-24 01:20:00,1.91783,1.91804,1.91777,1.91777,4530284.0
2008-09-24 01:21:00,1.91791,1.91821,1.91791,1.91821,9564713.0
2008-09-24 01:22:00,1.91821,1.9185,1.91821,1.91828,13928061.0
2008-09-24 01:23:00,1.91825,1.91836,1.91772,1.91772,4840323.0
2008-09-24 01:24:00,1.91771,1.91827,1.91771,1.91798,15003630.0
2008-09-24 01:25:00,1.91816,1.91842,1.91816,1.91826,9016141.0
2008-09-24 01:26:00,1.91817,1.91817,1.91787,1.91817,11945276.0
2008-09-24 01:27:00,1.91809,1.91809,1.91763,1.91782,3927980.0
2008-09-24 01:28:00,1.91787,1.91798,1.91782,1.91782,8167576.0
2008-09-24 01:29:00,1.9178,1.91804,1.91751,1.91751,6076470.0
2008-09-24 01:30:00,1.91786,1.91797,1.91771,1.91797,11867904.0
2008-09-24 01:31:00,1.91807,1.91839,1.91807,1.91839,5245722.0
2008-09-24 01:32:00,1.91839,1.91839,1.91811,1.91828,8518135.0
2008-09-24 01:33:00,1.9182,1.91822,1.91804,1.91822,8310717.0
2008-09-24 01:34:00,1.91848,1.91874,1.91848,1.91873,7725925.0
2008-09-24 01:35:00,1.9187,1.91886,1.9187,1.91885,6683767.0
2008-09-24 01:36:00,1.91895,1.91895,1.91877,1.91879,3168844.0
2008-09-24 01:37:00,1.91884,1.91907,1.91883,1.91907,10972006.0
2008-09-24 01:38:00,1.91911,1.91952,1.91911,1.91952,4465512.0
2008-09-24 01:39:00,1.91962,1.91969,1.9196,1.9196,2630189.0
2008-09-24 01:40:00,1.91961,1.91973,1.91933,1.91933,26816903.0
2008-09-24 01:41:00,1.91929,1.91929,1.91911,1.91911,3756688.0
2008-09-24 01:42:00,1.91924,1.92043,1.91924,1.92043,4496105.0
2008-09-24 01:43:00,1.92051,1.92109,1.92051,1.92109,2744204.0
2008-09-24 01:44:00,1.92126,1.92136,1.92097,1.92097,4390285.0
2008-09-24 01:45:00,1.92078,1.92095,1.92055,1.92055,9192652.0
2008-09-24 01:46:00,1.92067,1.92081,1.9206,1.9206,4688034.0
2008-09-24 01:47:00,1.92061,1.92096,1.92053,1.92057,4407105.0
2008-09-24 01:48:00,1.92061,1.92066,1.92055,1.92064,4135696.0
2008-09-24 01:49:00,1.92069,1.92074,1.92065,1.92074,8294541.0
2008-09-24 01:50:00,1.92072,1.92072,1.92042,1.92042,946282.0
2008-09-24 01:51:00,1.92011,1.92044,1.92011,1.92044,4173672.0
2008-09-24 01:52:00,1.92051,1.92089,1.92051,1.92089,4811142.0
2008-09-24 01:53:00,1.92092,1.92109,1.92089,1.921,4104584.0
2008-09-24 01:54:00,1.91943,1.92124,1.91943,1.92124,7658406.0
2008-09-24 01:55:00,1.92113,1.92125,1.92101,1.92115,4890035.0
2008-09-24 01:56:00,1.92108,1.92122,1.92096,1.92122,5829585.0
2008-09-24 01:57:00,1.9213,1.9215,1.9213,1.92137,12853954.0
2008-09-24 01:58:00,1.92114,1.92114,1.92079,1.92099,12701217.0
2008-09-24 01:59:00,1.92101,1.9214,1.92063,1.9214,12139326.0
2008-09-24 02:00:00,1.9217,1.92174,1.92143,1.92147,12501882.0
2008-09-24 02:01:00,1.92142,1.92157,1.92128,1.92128,12591671.0
2008-09-24 02:02:00,1.92102,1.92102,1.92054,1.92074,14225271.0
2008-09-24 02:03:00,1.92079,1.92085,1.92042,1.92042,5916560.0
2008-09-24 02:04:00,1.92055,1.92076,1.92033,1.92033,4757769.0
2008-09-24 02:05:00,1.92049,1.92092,1.91893,1.91893,8175070.0
2008-09-24 02:06:00,1.92028,1.9204,1.92017,1.9204,4223256.0
2008-09-24 02:07:00,1.92057,1.92081,1.92057,1.92081,4741910.0
2008-09-24 02:08:00,1.92113,1.92153,1.92106,1.92106,4261457.0
2008-09-24 02:09:00,1.92137,1.92231,1.92137,1.9223,914018.0
2008-09-24 02:10:00,1.92219,1.92219,1.92199,1.92199,8414873.0
2008-09-24 02:11:00,1.92201,1.92236,1.92201,1.92236,3877093.0
2008-09-24 02:12:00,1.92238,1.92238,1.92212,1.92217,4398308.0
2008-09-24 02:13:00,1.92216,1.92241,1.92216,1.92241,4809227.0
2008-09-24 02:14:00,1.92226,1.92226,1.92197,1.92197,9958456.0
2008-09-24 02:15:00,1.92197,1.92205,1.92188,1.92189,4753962.0
2008-09-24 02:16:00,1.92182,1.92182,1.92167,1.92174,3039656.0
2008-09-24 02:17:00,1.92185,1.9219,1.92143,1.92187,4637073.0
2008-09-24 02:18:00,1.92174,1.92174,1.92133,1.92133,3737255.0
2008-09-24 02:19:00,1.92113,1.92144,1.92111,1.92144,25349185.0
2008-09-24 02:20:00,1.92125,1.92125,1.92097,1.92097,2632558.0
2008-09-24 02:21:00,1.921,1.92111,1.92098,1.92104,4068061.0
2008-09-24 02:22:00,1.9211,1.9211,1.92096,1.92103,10532792.0
2008-09-24 02:23:00,1.92103,1.92153,1.92103,1.92153,3031515.0
2008-09-24 02:24:00,1.92161,1.92189,1.92161,1.92168,6743786.0
2008-09-24 02:25:00,1.92149,1.92149,1.92126,1.92142,7377698.0
2008-09-24 02:26:00,1.92144,1.92167,1.92144,1.92162,8640797.0
2008-09-24 02:27:00,1.92155,1.92155,1.92079,1.92079,7874040.0
2008-09-24 02:28:00,1.92075,1.92086,1.92075,1.92084,5196356.0
2008-09-24 02:29:00,1.92068,1.92068,1.92022,1.92022,11658061.0
2008-09-24 02:30:00,1.91983,1.92042,1.91983,1.92042,6573420.0
2008-09-24 02:31:00,1.92065,1.9208,1.92065,1.92066,8343627.0
2008-09-24 02:32:00,1.92043,1.92043,1.91988,1.91988,3992256.0
2008-09-24 02:33:00,1.91976,1.92,1.91976,1.91986,11795473.0
2008-09-24 02:34:00,1.91984,1.9199,1.91973,1.9199,9864487.0
2008-09-24 02:35:00,1.92,1.92016,1.91998,1.92016,15139890.0
2008-09-24 02:36:00,1.92035,1.92086,1.92035,1.92086,4666271.0
2008-09-24 02:37:00,1.92076,1.92076,1.9203,1.9203,13300289.0
2008-09-24 02:38:00,1.92042,1.92056,1.92042,1.92052,9009713.0
2008-09-24 02:39:00,1.92046,1.92061,1.92046,1.92048,4584844.0
2008-09-24 02:40:00,1.92047,1.92059,1.92042,1.92059,8845732.0
2008-09-24 02:41:00,1.92043,1.92044,1.9202,1.9202,3579992.0
2008-09-24 02:42:00,1.9202,1.92101,1.9202,1.92101,4541460.0
2008-09-24 02:43:00,1.921,1.92163,1.921,1.92163,3920586.0
2008-09-24 02:44:00,1.92167,1.92191,1.92137,1.92191,3984948.0
2008-09-24 02:45:00,1.92212,1.92245,1.92212,1.92239,3482201.0
2008-09-24 02:46:00,1.92239,1.92265,1.92239,1.92265,9102645.0
2008-09-24 02:47:00,1.92248,1.92263,1.92248,1.92249,5017797.0
2008-09-24 02:48:00,1.92223,1.92223,1.92188,1.92188,4066528.0
2008-09-24 02:49:00,1.92189,1.92189,1.92165,1.92188,8755656.0
2008-09-24 02:50:00,1.92183,1.92198,1.92183,1.92198,11954336.0
2008-09-24 02:51:00,1.92196,1.92211,1.92196,1.92203,6583190.0
2008-09-24 02:52:00,1.92178,1.92183,1.92149,1.92159,3880046.0
2008-09-24 02:53:00,1.92144,1.92144,1.92045,1.92045,4223360.0
2008-09-24 02:54:00,1.92023,1.92023,1.91953,1.91993,9380052.0
2008-09-24 02:55:00,1.92011,1.92034,1.91989,1.92034,4839353.0
2008-09-24 02:56:00,1.92064,1.92079,1.92021,1.92021,4658139.0
2008-09-24 02:57:00,1.9202,1.92023,1.92004,1.92023,4858270.0
2008-09-24 02:58:00,1.92023,1.92023,1.92004,1.92006,6938462.0
2008-09-24 02:59:00,1.92013,1.92013,1.91994,1.92,5008797.0
2008-09-24 03:00:00,1.91996,1.92012,1.91993,1.92012,41326981.0
2008-09-24 03:01:00,1.92007,1.92007,1.91977,1.91977,8193890.0
2008-09-24 03:02:00,1.91936,1.91963,1.91936,1.91963,3125696.0
2008-09-24 03:03:00,1.91961,1.91964,1.91947,1.91964,11201732.0
2008-09-24 03:04:00,1.91952,1.91964,1.91946,1.91946,1638379.0
2008-09-24 03:05:00,1.91921,1.91921,1.91886,1.91905,2686675.0
2008-09-24 03:06:00,1.91893,1.91893,1.9184,1.91855,7091798.0
2008-09-24 03:07:00,1.91865,1.91908,1.91865,1.91908,9949187.0
2008-09-24 03:08:00,1.91907,1.91956,1.91907,1.91956,3320557.0
2008-09-24 03:09:00,1.91954,1.91957,1.91939,1.91941,14569873.0
2008-09-24 03:10:00,1.91925,1.91925,1.91894,1.91909,5930469.0
2008-09-24 03:11:00,1.91899,1.91899,1.91863,1.91863,11720892.0
2008-09-24 03:12:00,1.91845,1.91847,1.91819,1.91819,5892504.0
2008-09-24 03:13:00,1.91817,1.91833,1.91817,1.91826,12808299.0
2008-09-24 03:14:00,1.91832,1.91842,1.91832,1.91836,1276586.0
2008-09-24 03:15:00,1.91844,1.91861,1.91844,1.91861,11340420.0
2008-09-24 03:16:00,1.91858,1.91858,1.91842,1.91851,19826358.0
2008-09-24 03:17:00,1.9187,1.91876,1.91868,1.91868,5353201.0
2008-09-24 03:18:00,1.91866,1.91879,1.91866,1.91869,4207488.0
2008-09-24 03:19:00,1.91876,1.91882,1.91871,1.91876,15771328.0
2008-09-24 03:20:00,1.91869,1.91869,1.91773,1.91773,3243280.0
2008-09-24 03:21:00,1.91783,1.91789,1.9178,1.9178,6128591.0
2008-09-24 03:22:00,1.91783,1.91796,1.91772,1.91796,8429556.0
2008-09-24 03:23:00,1.918,1.91817,1.91761,1.91806,10017909.0
2008-09-24 03:24:00,1.9181,1.91824,1.91809,1.91813,3740286.0
2008-09-24 03:25:00,1.91837,1.91921,1.91837,1.91921,6107789.0
2008-09-24 03:26:00,1.91929,1.91929,1.9189,1.919,6266885.0
2008-09-24 03:27:00,1.91895,1.91895,1.91875,1.91886,13736427.0
2008-09-24 03:28:00,1.91875,1.91885,1.91873,1.91873,25192138.0
2008-09-24 03:29:00,1.91867,1.9187,1.91855,1.91864,7932550.0
2008-09-24 03:30:00,1.91869,1.91878,1.91863,1.91878,10485604.0
2008-09-24 03:31:00,1.91888,1.91894,1.91874,1.91874,8940596.0
2008-09-24 03:32:00,1.91876,1.91888,1.91852,1.91888,14900987.0
2008-09-24 03:33:00,1.91888,1.91888,1.91862,1.91862,11244973.0
2008-09-24 03:34:00,1.91855,1.91855,1.91823,1.91823,5047379.0
2008-09-24 03:35:00,1.918,1.91833,1.918,1.91814,6990158.0
2008-09-24 03:36:00,1.91809,1.9183,1.91809,1.91815,4258574.0
2008-09-24 03:37:00,1.91793,1.91793,1.91749,1.9175,8194328.0
2008-09-24 03:38:00,1.91757,1.91777,1.91744,1.9177,17696973.0
2008-09-24 03:39:00,1.91784,1.91784,1.91774,1.91777,3251098.0
2008-09-24 03:40:00,1.91772,1.91781,1.91769,1.91781,1772886.0
2008-09-24 03:41:00,1.91789,1.91789,1.91769,1.91777,4107018.0
2008-09-24 03:42:00,1.91778,1.91778,1.9173,1.91734,9988141.0
2008-09-24 03:43:00,1.91692,1.91742,1.91692,1.91742,8737545.0
2008-09-24 03:44:00,1.91763,1.91792,1.91763,1.91792,3170744.0
2008-09-24 03:45:00,1.91796,1.91821,1.91793,1.91821,5871737.0
2008-09-24 03:46:00,1.91825,1.91856,1.91825,1.91839,5862691.0
2008-09-24 03:47:00,1.91831,1.91836,1.9182,1.91836,1417299.0
2008-09-24 03:48:00,1.91844,1.9189,1.91844,1.9189,13399260.0
2008-09-24 03:49:00,1.91893,1.9191,1.91893,1.91907,17124840.0
2008-09-24 03:50:00,1.91902,1.91904,1.91899,1.91899,5033572.0
2008-09-24 03:51:00,1.91894,1.91926,1.91894,1.91926,4041231.0
2008-09-24 03:52:00,1.91925,1.91932,1.91917,1.91925,9403017.0
2008-09-24 03:53:00,1.91917,1.91917,1.91871,1.9191,7167353.0
2008-09-24 03:54:00,1.91901,1.91901,1.91885,1.91885,4040773.0
2008-09-24 03:55:00,1.91893,1.91895,1.91874,1.91874,4653102.0
2008-09-24 03:56:00,1.91888,1.91899,1.91859,1.91859,7301250.0
2008-09-24 03:57:00,1.91869,1.9187,1.91864,1.91869,11976713.0
2008-09-24 03:58:00,1.91861,1.91877,1.91861,1.91868,19088700.0
2008-09-24 03:59:00,1.91855,1.91855,1.91806,1.91806,6495073.0
2008-09-24 04:00:00,1.91794,1.91826,1.9179,1.91826,11334691.0
2008-09-24 04:01:00,1.91838,1.91851,1.91832,1.91834,10911915.0
2008-09-24 04:02:00,1.91834,1.91845,1.91834,1.91845,1078711.0
2008-09-24 04:03:00,1.91836,1.91847,1.91825,1.91825,6613793.0
2008-09-24 04:04:00,1.91803,1.91854,1.91803,1.91854,5825899.0
2008-09-24 04:05:00,1.91846,1.91848,1.91817,1.91817,5860185.0
2008-09-24 04:06:00,1.91825,1.91833,1.91825,1.91833,2243541.0
2008-09-24 04:07:00,1.9183,1.9183,1.91809,1.91817,9779444.0
2008-09-24 04:08:00,1.91825,1.91833,1.91805,1.91805,15934389.0
2008-09-24 04:09:00,1.91788,1.91792,1.91774,1.91787,8936139.0
2008-09-24 04:10:00,1.91785,1.91785,1.91635,1.91778,4347256.0
2008-09-24 04:11:00,1.91774,1.9182,1.91746,1.9182,2878144.0
2008-09-24 04:12:00,1.91811,1.91811,1.918,1.91806,4867541.0
2008-09-24 04:13:00,1.91799,1.91799,1.91759,1.91759,14511720.0
2008-09-24 04:14:00,1.91769,1.91778,1.9176,1.91765,4842652.0
2008-09-24 04:15:00,1.91778,1.91812,1.91778,1.91812,10803358.0
2008-09-24 04:16:00,1.91828,1.91851,1.91828,1.91848,3085653.0
2008-09-24 04:17:00,1.91842,1.91893,1.91842,1.91893,16276991.0
2008-09-24 04:18:00,1.919,1.91919,1.919,1.91919,4708844.0
2008-09-24 04:19:00,1.91917,1.91917,1.91875,1.91875,3331718.0
2008-09-24 04:20:00,1.9186,1.9186,1.91847,1.91849,3331217.0
2008-09-24 04:21:00,1.91852,1.91873,1.91852,1.91873,11159715.0
2008-09-24 04:22:00,1.91883,1.91901,1.91883,1.91901,1388192.0
2008-09-24 04:23:00,1.91906,1.91912,1.91894,1.91909,12769402.0
2008-09-24 04:24:00,1.9189,1.9189,1.9187,1.9187,12197568.0
2008-09-24 04:25:00,1.91862,1.91866,1.91858,1.91865,11842664.0
2008-09-24 04:26:00,1.91863,1.91863,1.91843,1.91843,5944305.0
2008-09-24 04:27:00,1.9184,1.9184,1.91812,1.91812,10939995.0
2008-09-24 04:28:00,1.918,1.918,1.9178,1.9178,5262296.0
2008-09-24 04:29:00,1.91802,1.91828,1.91798,1.91828,6485598.0
2008-09-24 04:30:00,1.91825,1.91825,1.91768,1.91768,6537232.0
2008-09-24 04:31:00,1.91758,1.91778,1.91722,1.91722,6941832.0
2008-09-24 04:32:00,1.91725,1.91759,1.91725,1.91733,9554989.0
2008-09-24 04:33:00,1.91749,1.91752,1.91745,1.91752,3513414.0
2008-09-24 04:34:00,1.91744,1.91758,1.91744,1.91757,5730715.0
2008-09-24 04:35:00,1.91744,1.91744,1.91703,1.91703,6056958.0
2008-09-24 04:36:00,1.91739,1.91771,1.91739,1.91761,12603793.0
2008-09-24 04:37:00,1.91758,1.9176,1.91745,1.91745,9069477.0
2008-09-24 04:38:00,1.91754,1.91762,1.91733,1.91762,9536106.0
2008-09-24 04:39:00,1.91761,1.91799,1.91761,1.91799,11357859.0
2008-09-24 04:40:00,1.91799,1.91806,1.91794,1.91798,6176167.0
2008-09-24 04:41:00,1.91802,1.91819,1.91779,1.91779,11822608.0
2008-09-24 04:42:00,1.91802,1.91819,1.91802,1.91819,4727588.0
2008-09-24 04:43:00,1.9182,1.91825,1.9181,1.9181,8580250.0
2008-09-24 04:44:00,1.91823,1.91825,1.91817,1.91819,6604397.0
2008-09-24 04:45:00,1.91816,1.91825,1.91807,1.91819,7747961.0
2008-09-24 04:46:00,1.91821,1.91826,1.91814,1.91826,2827291.0
2008-09-24 04:47:00,1.91813,1.91813,1.91796,1.91797,8612828.0
2008-09-24 04:48:00,1.91785,1.91785,1.91755,1.91755,7040420.0
2008-09-24 04:49:00,1.91756,1.91787,1.91742,1.91787,3565391.0
2008-09-24 04:50:00,1.91794,1.91802,1.9177,1.91778,6030486.0
2008-09-24 04:51:00,1.91772,1.91795,1.9177,1.91795,17813430.0
2008-09-24 04:52:00,1.91792,1.9181,1.91785,1.91802,4417656.0
2008-09-24 04:53:00,1.91809,1.91815,1.91806,1.91808,5934609.0
2008-09-24 04:54:00,1.91801,1.91801,1.91779,1.91789,3723760.0
2008-09-24 04:55:00,1.91787,1.91811,1.91785,1.91811,13473527.0
2008-09-24 04:56:00,1.91815,1.91815,1.91762,1.91805,9641190.0
2008-09-24 04:57:00,1.91785,1.91808,1.91779,1.91808,10290926.0
2008-09-24 04:58:00,1.91822,1.91822,1.91769,1.91776,3206626.0
2008-09-24 04:59:00,1.91776,1.91806,1.91776,1.91805,11314511.0
2008-09-24 05:00:00,1.91792,1.91792,1.91768,1.91768,7462959.0
2008-09-24 05:01:00,1.91769,1.91812,1.91769,1.91812,2916123.0
2008-09-24 05:02:00,1.91797,1.91827,1.91796,1.91822,16324720.0
2008-09-24 05:03:00,1.91811,1.91826,1.918,1.91826,35684163.0
2008-09-24 05:04:00,1.9182,1.91822,1.91806,1.91813,25699014.0
2008-09-24 05:05:00,1.91813,1.91826,1.91801,1.91826,9017697.0
2008-09-24 05:06:00,1.91827,1.91846,1.9182,1.9182,15796446.0
2008-09-24 05:07:00,1.91829,1.9184,1.91805,1.91805,5288305.0
2008-09-24 05:08:00,1.91844,1.9185,1.9184,1.91847,4803241.0
2008-09-24 05:09:00,1.91842,1.91864,1.91842,1.91864,4355552.0
2008-09-24 05:10:00,1.91857,1.91857,1.91824,1.91824,35892801.0
2008-09-24 05:11:00,1.91839,1.91855,1.91834,1.91834,1573220.0
2008-09-24 05:12:00,1.91823,1.91823,1.91806,1.91812,1742508.0
2008-09-24 05:13:00,1.91797,1.91837,1.9179,1.91837,13150330.0
2008-09-24 05:14:00,1.91846,1.91874,1.91846,1.91847,3724819.0
2008-09-24 05:15:00,1.91845,1.91846,1.91836,1.91845,7522904.0
2008-09-24 05:16:00,1.91848,1.91848,1.91805,1.9183,8433599.0
2008-09-24 05:17:00,1.91846,1.91863,1.91844,1.91846,21787313.0
2008-09-24 05:18:00,1.91866,1.91871,1.91844,1.91854,8871012.0
2008-09-24 05:19:00,1.91855,1.91869,1.91842,1.91842,10793658.0
2008-09-24 05:20:00,1.9185,1.91863,1.91846,1.91863,7311675.0
2008-09-24 05:21:00,1.91871,1.91875,1.91866,1.91873,16098413.0
2008-09-24 05:22:00,1.91884,1.91884,1.9186,1.9186,13527679.0
2008-09-24 05:23:00,1.91856,1.91865,1.91854,1.91865,4769631.0
2008-09-24 05:24:00,1.91862,1.91862,1.91851,1.9186,7173583.0
2008-09-24 05:25:00,1.91845,1.91868,1.91845,1.91868,3690006.0
2008-09-24 05:26:00,1.91873,1.91881,1.91866,1.91874,11661735.0
2008-09-24 05:27:00,1.91858,1.91863,1.91852,1.91863,4164008.0
2008-09-24 05:28:00,1.91874,1.9188,1.91833,1.91841,15424775.0
2008-09-24 05:29:00,1.91843,1.91874,1.91833,1.91857,26200998.0
2008-09-24 05:30:00,1.91838,1.91838,1.91805,1.91805,6229469.0
2008-09-24 05:31:00,1.91803,1.91803,1.91771,1.91803,8432218.0
2008-09-24 05:32:00,1.91811,1.91811,1.91783,1.91783,14327420.0
2008-09-24 05:33:00,1.91778,1.9181,1.91778,1.9181,4574911.0
2008-09-24 05:34:00,1.91811,1.91811,1.91797,1.91799,4432623.0
2008-09-24 05:35:00,1.91796,1.91796,1.91774,1.91778,3498724.0
2008-09-24 05:36:00,1.91774,1.91774,1.91763,1.91768,7242696.0
2008-09-24 05:37:00,1.91733,1.91809,1.91731,1.91809,23923631.0
2008-09-24 05:38:00,1.91826,1.91829,1.91815,1.91818,10435498.0
2008-09-24 05:39:00,1.91806,1.91815,1.91806,1.91815,13847501.0
2008-09-24 05:40:00,1.91805,1.91805,1.9179,1.9179,6900604.0
2008-09-24 05:41:00,1.91812,1.91833,1.91807,1.91807,8000824.0
2008-09-24 05:42:00,1.91815,1.91815,1.91776,1.91806,10881098.0
2008-09-24 05:43:00,1.91818,1.91841,1.91818,1.91841,9916279.0
2008-09-24 05:44:00,1.91839,1.91844,1.91823,1.91823,9886149.0
2008-09-24 05:45:00,1.91823,1.91823,1.91789,1.91798,21698500.0
2008-09-24 05:46:00,1.918,1.918,1.91776,1.91776,4053877.0
2008-09-24 05:47:00,1.91783,1.91783,1.91773,1.91775,8690509.0
2008-09-24 05:48:00,1.9177,1.9177,1.91744,1.91744,6486769.0
2008-09-24 05:49:00,1.91723,1.91723,1.917,1.91707,14492181.0
2008-09-24 05:50:00,1.9171,1.91721,1.91707,1.91721,9671986.0
2008-09-24 05:51:00,1.91718,1.91727,1.9171,1.91723,63532199.0
2008-09-24 05:52:00,1.91723,1.91734,1.91712,1.91712,28546714.0
2008-09-24 05:53:00,1.9172,1.91737,1.9172,1.91736,5243749.0
2008-09-24 05:54:00,1.91749,1.91764,1.9174,1.91764,4888179.0
2008-09-24 05:55:00,1.9176,1.9176,1.91745,1.91754,1947196.0
2008-09-24 05:56:00,1.9175,1.91763,1.9175,1.91758,4372189.0
2008-09-24 05:57:00,1.9175,1.91755,1.91748,1.91754,8156067.0
2008-09-24 05:58:00,1.91746,1.91753,1.91727,1.91753,6296176.0
2008-09-24 05:59:00,1.91772,1.9179,1.91772,1.91777,28974565.0
2008-09-24 06:00:00,1.91768,1.91769,1.91753,1.91769,5486902.0
2008-09-24 06:01:00,1.91772,1.91776,1.91768,1.91769,7347574.0
2008-09-24 06:02:00,1.91774,1.91775,1.91759,1.91769,7993032.0
2008-09-24 06:03:00,1.91752,1.91757,1.9173,1.9173,3196476.0
2008-09-24 06:04:00,1.91731,1.91794,1.91731,1.91794,996995.0
2008-09-24 06:05:00,1.91788,1.91789,1.9178,1.91781,963179.0
2008-09-24 06:06:00,1.91774,1.91776,1.91737,1.91776,6564868.0
2008-09-24 06:07:00,1.91761,1.91793,1.91743,1.91748,10647174.0
2008-09-24 06:08:00,1.9177,1.91789,1.9177,1.91779,2148281.0
2008-09-24 06:09:00,1.91778,1.91778,1.91767,1.91767,1801277.0
2008-09-24 06:10:00,1.91752,1.9177,1.91752,1.91764,2379065.0
2008-09-24 06:11:00,1.91747,1.91764,1.91725,1.91739,18831464.0
2008-09-24 06:12:00,1.91758,1.9177,1.91758,1.9177,5538426.0
2008-09-24 06:13:00,1.91769,1.91782,1.91761,1.91782,9660286.0
2008-09-24 06:14:00,1.91792,1.91805,1.91792,1.91805,11421269.0
2008-09-24 06:15:00,1.91792,1.91794,1.91768,1.91794,12348782.0
2008-09-24 06:16:00,1.91806,1.91818,1.91788,1.91788,3888082.0
2008-09-24 06:17:00,1.91786,1.918,1.91782,1.91792,2405164.0
2008-09-24 06:18:00,1.9181,1.9181,1.91792,1.91792,9396507.0
2008-09-24 06:19:00,1.91792,1.91805,1.91792,1.91798,5543180.0
2008-09-24 06:20:00,1.9178,1.91795,1.91772,1.91795,6646399.0
2008-09-24 06:21:00,1.9184,1.9184,1.9183,1.9183,6721656.0
2008-09-24 06:22:00,1.91804,1.91806,1.91787,1.91794,6721656.0
2008-09-24 06:23:00,1.91785,1.91785,1.91773,1.91779,37419797.0
2008-09-24 06:24:00,1.91791,1.91791,1.91774,1.91783,3522685.0
2008-09-24 06:25:00,1.91784,1.91796,1.91784,1.91792,3225740.0
2008-09-24 06:26:00,1.91812,1.91815,1.91801,1.91801,3425457.0
2008-09-24 06:27:00,1.91803,1.91815,1.91797,1.91806,5287558.0
2008-09-24 06:28:00,1.91799,1.91799,1.91766,1.9179,6856142.0
2008-09-24 06:29:00,1.91802,1.91821,1.91801,1.91807,11089714.0
2008-09-24 06:30:00,1.91797,1.91797,1.91777,1.91779,4393217.0
2008-09-24 06:31:00,1.91781,1.91781,1.91759,1.91759,6840452.0
2008-09-24 06:32:00,1.91773,1.91782,1.91768,1.91782,4610893.0
2008-09-24 06:33:00,1.91784,1.91797,1.91781,1.91797,35266217.0
2008-09-24 06:34:00,1.91811,1.91832,1.9181,1.9181,12554826.0
2008-09-24 06:35:00,1.91808,1.91814,1.91768,1.91768,1903117.0
2008-09-24 06:36:00,1.91785,1.91799,1.91781,1.91799,6377440.0
2008-09-24 06:37:00,1.91805,1.91846,1.91805,1.91846,10698860.0
2008-09-24 06:38:00,1.91845,1.91845,1.91827,1.91843,8887767.0
2008-09-24 06:39:00,1.91842,1.91844,1.91823,1.91824,58707318.0
2008-09-24 06:40:00,1.91819,1.91831,1.91819,1.91831,9261621.0
2008-09-24 06:41:00,1.91821,1.91829,1.91816,1.91826,3368903.0
2008-09-24 06:42:00,1.9184,1.9184,1.91817,1.91835,4078930.0
2008-09-24 06:43:00,1.91842,1.91845,1.91836,1.91842,3640665.0
2008-09-24 06:44:00,1.91845,1.91845,1.91822,1.91827,6989480.0
2008-09-24 06:45:00,1.9182,1.91822,1.91809,1.91813,3104277.0
2008-09-24 06:46:00,1.91809,1.91812,1.91792,1.91798,8163170.0
2008-09-24 06:47:00,1.91803,1.91817,1.91803,1.91803,1790118.0
2008-09-24 06:48:00,1.91792,1.91792,1.91774,1.91774,16137853.0
2008-09-24 06:49:00,1.91778,1.91829,1.91778,1.91829,6892330.0
2008-09-24 06:50:00,1.91845,1.91848,1.91829,1.91829,4356121.0
2008-09-24 06:51:00,1.91821,1.91821,1.91792,1.91792,10884747.0
2008-09-24 06:52:00,1.91785,1.91809,1.91776,1.91809,7422285.0
2008-09-24 06:53:00,1.91819,1.91819,1.91797,1.91816,4604189.0
2008-09-24 06:54:00,1.91823,1.9183,1.91813,1.91826,15464888.0
2008-09-24 06:55:00,1.91837,1.91875,1.91837,1.91875,5373011.0
2008-09-24 06:56:00,1.91875,1.91877,1.91869,1.91876,6426350.0
2008-09-24 06:57:00,1.91879,1.91894,1.91863,1.91886,6128135.0
2008-09-24 06:58:00,1.91873,1.91877,1.91729,1.91861,9784481.0
2008-09-24 06:59:00,1.91856,1.91866,1.91855,1.91866,11125838.0
2008-09-24 07:00:00,1.91865,1.91869,1.91824,1.9186,6371205.0
2008-09-24 07:01:00,1.91855,1.91872,1.91847,1.91872,8694713.0
2008-09-24 07:02:00,1.91879,1.91891,1.91874,1.9188,32119822.0
2008-09-24 07:03:00,1.91863,1.91875,1.9185,1.91875,4769760.0
2008-09-24 07:04:00,1.91891,1.91891,1.91862,1.91862,5985409.0
2008-09-24 07:05:00,1.91863,1.91863,1.91831,1.91831,9026687.0
2008-09-24 07:06:00,1.91858,1.91871,1.91853,1.91864,7676790.0
2008-09-24 07:07:00,1.91858,1.91858,1.91844,1.91852,8309423.0
2008-09-24 07:08:00,1.91851,1.91865,1.91847,1.9186,10517138.0
2008-09-24 07:09:00,1.91867,1.91895,1.91867,1.91887,5525404.0
2008-09-24 07:10:00,1.91869,1.91869,1.91798,1.91798,5063623.0
2008-09-24 07:11:00,1.91793,1.91802,1.91786,1.91802,1575871.0
2008-09-24 07:12:00,1.91797,1.9183,1.91797,1.9183,1048564.0
2008-09-24 07:13:00,1.91826,1.91826,1.91797,1.91797,26252771.0
2008-09-24 07:14:00,1.91789,1.91789,1.91766,1.91782,3765725.0
2008-09-24 07:15:00,1.91777,1.91781,1.91767,1.91767,4986479.0
2008-09-24 07:16:00,1.91756,1.91763,1.91718,1.91746,5653619.0
2008-09-24 07:17:00,1.91726,1.91726,1.91699,1.9172,12190475.0
2008-09-24 07:18:00,1.91732,1.91755,1.91732,1.91755,4352441.0
2008-09-24 07:19:00,1.91771,1.91794,1.91762,1.91794,20945085.0
2008-09-24 07:20:00,1.91797,1.91813,1.91765,1.91813,15412165.0
2008-09-24 07:21:00,1.91819,1.91841,1.91819,1.91834,7196977.0
2008-09-24 07:22:00,1.91834,1.91853,1.91832,1.91832,5139963.0
2008-09-24 07:23:00,1.91822,1.91822,1.91806,1.91806,4303000.0
2008-09-24 07:24:00,1.91805,1.91813,1.91801,1.91813,2387303.0
2008-09-24 07:25:00,1.91813,1.91813,1.91801,1.9181,9068073.0
2008-09-24 07:26:00,1.91812,1.91825,1.91812,1.91825,6443962.0
2008-09-24 07:27:00,1.91823,1.91832,1.91813,1.91832,3567999.0
2008-09-24 07:28:00,1.91833,1.91858,1.91816,1.91858,2068381.0
2008-09-24 07:29:00,1.91849,1.91864,1.91847,1.91863,5569349.0
2008-09-24 07:30:00,1.91848,1.91861,1.91848,1.91855,6430417.0
2008-09-24 07:31:00,1.91863,1.91887,1.91863,1.91886,6553512.0
2008-09-24 07:32:00,1.91867,1.91884,1.91856,1.91856,2985778.0
2008-09-24 07:33:00,1.91835,1.91835,1.91804,1.91804,6496794.0
2008-09-24 07:34:00,1.91804,1.91804,1.91726,1.91726,3150836.0
2008-09-24 07:35:00,1.91706,1.91706,1.91637,1.91665,5754888.0
2008-09-24 07:36:00,1.91661,1.91675,1.91654,1.91675,5421197.0
2008-09-24 07:37:00,1.91674,1.91674,1.91661,1.91661,5820818.0
2008-09-24 07:38:00,1.91654,1.91654,1.91624,1.91634,3824961.0
2008-09-24 07:39:00,1.91634,1.91634,1.91613,1.91613,2273126.0
2008-09-24 07:40:00,1.91611,1.91669,1.91611,1.91669,11297956.0
2008-09-24 07:41:00,1.91692,1.91761,1.91692,1.91761,5573090.0
2008-09-24 07:42:00,1.9177,1.91801,1.91768,1.91768,9493116.0
2008-09-24 07:43:00,1.91784,1.91798,1.91781,1.91798,5295183.0
2008-09-24 07:44:00,1.91799,1.91811,1.91793,1.91803,8537097.0
2008-09-24 07:45:00,1.91776,1.91776,1.91726,1.91726,8028723.0
2008-09-24 07:46:00,1.91719,1.91719,1.91697,1.91697,8042906.0
2008-09-24 07:47:00,1.91695,1.91697,1.91681,1.91681,16741163.0
2008-09-24 07:48:00,1.91683,1.91695,1.91672,1.91695,10597691.0
2008-09-24 07:49:00,1.91696,1.91696,1.91538,1.91681,10990977.0
2008-09-24 07:50:00,1.91682,1.91682,1.91666,1.91678,7708510.0
2008-09-24 07:51:00,1.91689,1.91705,1.91686,1.91699,11142945.0
2008-09-24 07:52:00,1.91669,1.91669,1.91637,1.9165,6911773.0
2008-09-24 07:53:00,1.91657,1.91666,1.91656,1.91656,11786751.0
2008-09-24 07:54:00,1.91687,1.91736,1.91687,1.91736,12026483.0
2008-09-24 07:55:00,1.91739,1.91762,1.91739,1.91752,6033006.0
2008-09-24 07:56:00,1.91742,1.91742,1.91656,1.91659,6686343.0
2008-09-24 07:57:00,1.91678,1.91704,1.91669,1.91669,4229285.0
2008-09-24 07:58:00,1.91705,1.91741,1.91705,1.91728,6658060.0
2008-09-24 07:59:00,1.91706,1.91706,1.91648,1.91672,3594967.0
2008-09-24 08:00:00,1.9168,1.91703,1.91678,1.91678,7372227.0
2008-09-24 08:01:00,1.91679,1.91688,1.9167,1.91686,12756480.0
2008-09-24 08:02:00,1.91685,1.91714,1.91685,1.91714,13171803.0
2008-09-24 08:03:00,1.91719,1.91721,1.91667,1.91694,2641887.0
2008-09-24 08:04:00,1.91689,1.91689,1.91653,1.91653,2655369.0
2008-09-24 08:05:00,1.91661,1.91661,1.91614,1.91616,7421198.0
2008-09-24 08:06:00,1.91606,1.91606,1.91593,1.91599,6230877.0
2008-09-24 08:07:00,1.91603,1.91644,1.91603,1.91644,9420287.0
2008-09-24 08:08:00,1.91642,1.91744,1.91642,1.91738,22941480.0
2008-09-24 08:09:00,1.91769,1.91797,1.91769,1.91791,17813749.0
2008-09-24 08:10:00,1.91791,1.91811,1.91791,1.91808,14244254.0
2008-09-24 08:11:00,1.91797,1.91801,1.91788,1.91788,6524668.0
2008-09-24 08:12:00,1.91781,1.91781,1.91748,1.91748,7439264.0
2008-09-24 08:13:00,1.91765,1.91809,1.91765,1.91809,10092463.0
2008-09-24 08:14:00,1.91812,1.91812,1.91789,1.91798,2836716.0
2008-09-24 08:15:00,1.91798,1.91854,1.91796,1.91854,3673945.0
2008-09-24 08:16:00,1.91861,1.91861,1.91847,1.91858,6606385.0
2008-09-24 08:17:00,1.91855,1.91855,1.91786,1.91798,2374664.0
2008-09-24 08:18:00,1.91793,1.91793,1.91781,1.91792,4011020.0
2008-09-24 08:19:00,1.918,1.91862,1.918,1.91862,7010290.0
2008-09-24 08:20:00,1.9187,1.91908,1.9187,1.91908,13593940.0
2008-09-24 08:21:00,1.91905,1.91923,1.91862,1.91862,11155758.0
2008-09-24 08:22:00,1.91864,1.91868,1.91854,1.91854,2786501.0
2008-09-24 08:23:00,1.91847,1.91862,1.91832,1.91858,8423626.0
2008-09-24 08:24:00,1.91844,1.91851,1.91831,1.91831,9280463.0
2008-09-24 08:25:00,1.91826,1.9184,1.91818,1.91818,9693485.0
2008-09-24 08:26:00,1.91812,1.91847,1.91803,1.91806,6896512.0
2008-09-24 08:27:00,1.91804,1.91809,1.91792,1.91792,11210650.0
2008-09-24 08:28:00,1.91798,1.91798,1.91745,1.91745,7528504.0
2008-09-24 08:29:00,1.91741,1.91741,1.91722,1.91724,10643580.0
2008-09-24 08:30:00,1.91721,1.91731,1.91718,1.91728,9556518.0
2008-09-24 08:31:00,1.91719,1.91744,1.91692,1.91744,2837086.0
2008-09-24 08:32:00,1.91752,1.91769,1.91723,1.91723,1674678.0
2008-09-24 08:33:00,1.91732,1.91743,1.91726,1.91743,4093175.0
2008-09-24 08:34:00,1.91751,1.91764,1.91722,1.91722,5677897.0
2008-09-24 08:35:00,1.9171,1.9171,1.91665,1.91665,14167675.0
2008-09-24 08:36:00,1.91688,1.91787,1.91688,1.91782,7480556.0
2008-09-24 08:37:00,1.91759,1.91818,1.91759,1.91818,10592282.0
2008-09-24 08:38:00,1.91842,1.91878,1.91842,1.91849,5700882.0
2008-09-24 08:39:00,1.91833,1.91833,1.91796,1.91799,7121729.0
2008-09-24 08:40:00,1.91832,1.91885,1.91832,1.91885,4440714.0
2008-09-24 08:41:00,1.91895,1.91896,1.91889,1.91896,33874836.0
2008-09-24 08:42:00,1.9189,1.91895,1.91882,1.91882,7236059.0
2008-09-24 08:43:00,1.91877,1.91888,1.91859,1.91859,16723001.0
2008-09-24 08:44:00,1.91826,1.91855,1.91826,1.91829,6968697.0
2008-09-24 08:45:00,1.91818,1.91818,1.91772,1.91772,5063152.0
2008-09-24 08:46:00,1.91763,1.91763,1.91748,1.91748,2431688.0
2008-09-24 08:47:00,1.9175,1.91763,1.9161,1.9176,9884989.0
2008-09-24 08:48:00,1.91762,1.91813,1.91762,1.91813,3326225.0
2008-09-24 08:49:00,1.91824,1.9183,1.91813,1.9183,4710649.0
2008-09-24 08:50:00,1.91826,1.9184,1.91825,1.9184,10180315.0
2008-09-24 08:51:00,1.91843,1.91845,1.91833,1.91845,14705381.0
2008-09-24 08:52:00,1.91846,1.91853,1.91839,1.91839,9530327.0
2008-09-24 08:53:00,1.91826,1.91826,1.91788,1.91788,8609379.0
2008-09-24 08:54:00,1.91776,1.91776,1.91751,1.91762,5683435.0
2008-09-24 08:55:00,1.9175,1.9175,1.91709,1.91725,18756741.0
2008-09-24 08:56:00,1.91741,1.918,1.91741,1.918,2565001.0
2008-09-24 08:57:00,1.91817,1.9185,1.91805,1.9184,17812364.0
2008-09-24 08:58:00,1.91828,1.91828,1.91812,1.91815,6588238.0
2008-09-24 08:59:00,1.91812,1.91824,1.91812,1.91824,9838064.0
2008-09-24 09:00:00,1.91826,1.91826,1.91791,1.91791,5246992.0
2008-09-24 09:01:00,1.9181,1.91863,1.9181,1.91863,3944810.0
2008-09-24 09:02:00,1.91876,1.91907,1.91869,1.91869,10110989.0
2008-09-24 09:03:00,1.91882,1.91897,1.91876,1.91897,4377333.0
2008-09-24 09:04:00,1.91919,1.91945,1.91919,1.91945,3170921.0
2008-09-24 09:05:00,1.91932,1.91932,1.91909,1.91909,3085417.0
2008-09-24 09:06:00,1.91909,1.91909,1.9188,1.91895,2858113.0
2008-09-24 09:07:00,1.91865,1.91865,1.91806,1.91806,23586217.0
2008-09-24 09:08:00,1.91796,1.91802,1.9178,1.9178,28390091.0
2008-09-24 09:09:00,1.91786,1.91806,1.91785,1.91785,12755565.0
2008-09-24 09:10:00,1.91789,1.91819,1.91787,1.91791,6014561.0
2008-09-24 09:11:00,1.91784,1.91784,1.91738,1.91738,15813800.0
2008-09-24 09:12:00,1.91729,1.91729,1.917,1.91705,5900044.0
2008-09-24 09:13:00,1.91717,1.9174,1.91717,1.91731,5154604.0
2008-09-24 09:14:00,1.91732,1.91736,1.91724,1.91727,2385447.0
2008-09-24 09:15:00,1.91734,1.91761,1.91734,1.91761,2481917.0
2008-09-24 09:16:00,1.91764,1.91778,1.9176,1.91778,6183718.0
2008-09-24 09:17:00,1.91788,1.91835,1.91788,1.91797,18698475.0
2008-09-24 09:18:00,1.91794,1.91825,1.91768,1.91804,18056216.0
2008-09-24 09:19:00,1.91789,1.91789,1.91777,1.91777,2087812.0
2008-09-24 09:20:00,1.91767,1.91787,1.9176,1.91777,3788294.0
2008-09-24 09:21:00,1.9178,1.9178,1.91726,1.91726,8611028.0
2008-09-24 09:22:00,1.91745,1.91759,1.91745,1.91758,18473376.0
2008-09-24 09:23:00,1.91749,1.91767,1.91749,1.91761,2130375.0
2008-09-24 09:24:00,1.91757,1.91767,1.91747,1.91747,10948759.0
2008-09-24 09:25:00,1.91736,1.91751,1.91736,1.91748,18276314.0
2008-09-24 09:26:00,1.91758,1.91793,1.91758,1.9178,4668498.0
2008-09-24 09:27:00,1.91785,1.91799,1.91785,1.9179,3116345.0
2008-09-24 09:28:00,1.91787,1.91867,1.91655,1.91867,2106003.0
2008-09-24 09:29:00,1.91867,1.91928,1.91867,1.91928,4844942.0
2008-09-24 09:30:00,1.9193,1.9193,1.91884,1.91884,7356850.0
2008-09-24 09:31:00,1.91878,1.91878,1.91832,1.91838,19724354.0
2008-09-24 09:32:00,1.91839,1.91839,1.91794,1.91821,11887401.0
2008-09-24 09:33:00,1.91819,1.91877,1.91819,1.91877,1595724.0
2008-09-24 09:34:00,1.91885,1.91895,1.91862,1.91862,6263922.0
2008-09-24 09:35:00,1.91854,1.91854,1.91817,1.91817,4774509.0
2008-09-24 09:36:00,1.91826,1.91842,1.91826,1.91834,9576673.0
2008-09-24 09:37:00,1.91816,1.91816,1.91772,1.91772,8706275.0
2008-09-24 09:38:00,1.91766,1.91766,1.91734,1.9175,7797822.0
2008-09-24 09:39:00,1.91751,1.91754,1.91743,1.91743,5450638.0
2008-09-24 09:40:00,1.91757,1.91791,1.91757,1.91791,9069613.0
2008-09-24 09:41:00,1.91797,1.91834,1.91789,1.91834,4651192.0
2008-09-24 09:42:00,1.91844,1.91868,1.9184,1.91864,3205318.0
2008-09-24 09:43:00,1.91874,1.91883,1.91874,1.91874,4192316.0
2008-09-24 09:44:00,1.91892,1.91928,1.91892,1.91927,11898143.0
2008-09-24 09:45:00,1.91924,1.91924,1.91902,1.91902,5832311.0
2008-09-24 09:46:00,1.91888,1.91888,1.91863,1.91863,3949448.0
2008-09-24 09:47:00,1.9185,1.9185,1.91785,1.91785,4168557.0
2008-09-24 09:48:00,1.91792,1.91811,1.9179,1.9179,5821779.0
2008-09-24 09:49:00,1.91804,1.91823,1.91796,1.91823,10108821.0
2008-09-24 09:50:00,1.91828,1.91829,1.91815,1.91829,26697439.0
2008-09-24 09:51:00,1.91837,1.91877,1.91837,1.91877,6681535.0
2008-09-24 09:52:00,1.91876,1.91876,1.91843,1.91859,9522318.0
2008-09-24 09:53:00,1.91884,1.91907,1.9188,1.91888,6058284.0
2008-09-24 09:54:00,1.91909,1.91974,1.91909,1.91956,7218293.0
2008-09-24 09:55:00,1.91949,1.92022,1.91949,1.91998,7512884.0
2008-09-24 09:56:00,1.91992,1.91997,1.91984,1.91984,2835972.0
2008-09-24 09:57:00,1.91979,1.92021,1.91979,1.92021,7569774.0
2008-09-24 09:58:00,1.92007,1.92026,1.92007,1.92026,8383551.0
2008-09-24 09:59:00,1.92031,1.92047,1.92026,1.92026,15301214.0
2008-09-24 10:00:00,1.92019,1.92019,1.91915,1.91915,3102386.0
2008-09-24 10:01:00,1.91925,1.92019,1.91925,1.92019,5169490.0
2008-09-24 10:02:00,1.92054,1.92067,1.92054,1.92067,7548230.0
2008-09-24 10:03:00,1.92066,1.92105,1.92058,1.92105,2553230.0
2008-09-24 10:04:00,1.92126,1.92211,1.92122,1.92211,11444331.0
2008-09-24 10:05:00,1.92217,1.92217,1.92168,1.92168,20268520.0
2008-09-24 10:06:00,1.92175,1.92175,1.92142,1.92142,2289821.0
2008-09-24 10:07:00,1.92138,1.92173,1.92138,1.92173,9999750.0
2008-09-24 10:08:00,1.92188,1.9222,1.92167,1.9222,7049223.0
2008-09-24 10:09:00,1.92208,1.9221,1.92182,1.92182,8148833.0
2008-09-24 10:10:00,1.92177,1.92216,1.92175,1.92216,5605243.0
2008-09-24 10:11:00,1.92207,1.92207,1.92045,1.92185,5742776.0
2008-09-24 10:12:00,1.92197,1.92257,1.92197,1.92257,4020428.0
2008-09-24 10:13:00,1.92252,1.92288,1.92252,1.92288,4690985.0
2008-09-24 10:14:00,1.92298,1.92318,1.92277,1.92277,5986883.0
2008-09-24 10:15:00,1.92258,1.92273,1.92237,1.92237,10372913.0
2008-09-24 10:16:00,1.9224,1.92316,1.92235,1.92316,12803421.0
2008-09-24 10:17:00,1.92315,1.92315,1.92253,1.92253,15337351.0
2008-09-24 10:18:00,1.9228,1.92325,1.9228,1.92325,19102371.0
2008-09-24 10:19:00,1.92336,1.92373,1.92336,1.92358,3242729.0
2008-09-24 10:20:00,1.92355,1.92361,1.92351,1.92361,2972319.0
2008-09-24 10:21:00,1.92342,1.92347,1.9234,1.92343,8042851.0
2008-09-24 10:22:00,1.92337,1.92386,1.92337,1.92386,6895723.0
2008-09-24 10:23:00,1.92401,1.92422,1.924,1.92409,4395122.0
2008-09-24 10:24:00,1.92406,1.92412,1.92388,1.92388,9913305.0
2008-09-24 10:25:00,1.92366,1.92381,1.92351,1.92361,3321897.0
2008-09-24 10:26:00,1.92354,1.92354,1.92276,1.92276,4006778.0
2008-09-24 10:27:00,1.92278,1.92278,1.92245,1.92251,4802965.0
2008-09-24 10:28:00,1.9225,1.9225,1.92214,1.92243,4707529.0
2008-09-24 10:29:00,1.92254,1.92351,1.92254,1.92351,7435419.0
2008-09-24 10:30:00,1.92353,1.92375,1.92353,1.92374,8225967.0
2008-09-24 10:31:00,1.9238,1.92418,1.9238,1.92418,9911368.0
2008-09-24 10:32:00,1.92416,1.92471,1.92416,1.92471,3589841.0
2008-09-24 10:33:00,1.92489,1.925,1.92477,1.92477,3684295.0
2008-09-24 10:34:00,1.92471,1.92471,1.92421,1.92428,6162745.0
2008-09-24 10:35:00,1.92421,1.92421,1.92352,1.92352,4379018.0
2008-09-24 10:36:00,1.92345,1.92352,1.92338,1.92345,17816917.0
2008-09-24 10:37:00,1.92335,1.92335,1.92299,1.92308,5881549.0
2008-09-24 10:38:00,1.92315,1.92374,1.92307,1.92374,9191122.0
2008-09-24 10:39:00,1.92397,1.92446,1.92397,1.92422,1915383.0
2008-09-24 10:40:00,1.92407,1.92407,1.92348,1.92348,6598332.0
2008-09-24 10:41:00,1.92349,1.92361,1.92339,1.9235,8192477.0
2008-09-24 10:42:00,1.92352,1.92352,1.92314,1.92314,4340019.0
2008-09-24 10:43:00,1.92315,1.92336,1.92313,1.92336,4040473.0
2008-09-24 10:44:00,1.92333,1.92333,1.92288,1.92288,5932629.0
2008-09-24 10:45:00,1.92275,1.92308,1.92266,1.92308,4588850.0
2008-09-24 10:46:00,1.92321,1.92363,1.92321,1.92363,7414507.0
2008-09-24 10:47:00,1.92386,1.92439,1.92386,1.92439,6677655.0
2008-09-24 10:48:00,1.92446,1.92446,1.92421,1.92421,2888566.0
2008-09-24 10:49:00,1.92405,1.92405,1.92347,1.92347,14623174.0
2008-09-24 10:50:00,1.92344,1.92352,1.92336,1.92352,6227502.0
2008-09-24 10:51:00,1.92363,1.92382,1.92324,1.92324,2788088.0
2008-09-24 10:52:00,1.92327,1.9234,1.92309,1.92324,11125854.0
2008-09-24 10:53:00,1.92343,1.92343,1.92322,1.92322,11068590.0
2008-09-24 10:54:00,1.92299,1.92299,1.92247,1.92273,24038166.0
2008-09-24 10:55:00,1.92291,1.92313,1.92272,1.92292,9988419.0
2008-09-24 10:56:00,1.92278,1.92278,1.92229,1.92229,6107846.0
2008-09-24 10:57:00,1.92231,1.92231,1.92132,1.92148,12136758.0
2008-09-24 10:58:00,1.9216,1.92197,1.9216,1.9216,1623851.0
2008-09-24 10:59:00,1.92154,1.92192,1.92154,1.92188,30153355.0
2008-09-24 11:00:00,1.92171,1.92176,1.92125,1.92125,5362010.0
2008-09-24 11:01:00,1.92127,1.92127,1.9209,1.92109,9364580.0
2008-09-24 11:02:00,1.92121,1.9213,1.92097,1.92097,3661240.0
2008-09-24 11:03:00,1.92081,1.92081,1.92045,1.92045,6715502.0
2008-09-24 11:04:00,1.92034,1.92051,1.92022,1.92022,10754963.0
2008-09-24 11:05:00,1.9201,1.9201,1.91982,1.91982,4304417.0
2008-09-24 11:06:00,1.92004,1.92026,1.92003,1.92024,5537828.0
2008-09-24 11:07:00,1.9205,1.92082,1.9205,1.92082,4267061.0
2008-09-24 11:08:00,1.92085,1.92089,1.92068,1.92072,4896673.0
2008-09-24 11:09:00,1.92086,1.921,1.92071,1.921,18740724.0
2008-09-24 11:10:00,1.92112,1.92129,1.92112,1.92118,3073627.0
2008-09-24 11:11:00,1.92137,1.92173,1.92137,1.9216,3367798.0
2008-09-24 11:12:00,1.92162,1.92174,1.92153,1.92174,3530677.0
2008-09-24 11:13:00,1.92185,1.92204,1.92185,1.92204,16117575.0
2008-09-24 11:14:00,1.9223,1.92291,1.9223,1.92272,12664673.0
2008-09-24 11:15:00,1.92288,1.92295,1.92275,1.92288,6160888.0
2008-09-24 11:16:00,1.92278,1.92344,1.92278,1.92344,5418621.0
2008-09-24 11:17:00,1.92355,1.92419,1.92355,1.92419,10773199.0
2008-09-24 11:18:00,1.92433,1.92503,1.92433,1.92503,3771610.0
2008-09-24 11:19:00,1.92499,1.92499,1.92472,1.92482,3130511.0
2008-09-24 11:20:00,1.92489,1.92513,1.92489,1.92508,13647056.0
2008-09-24 11:21:00,1.92512,1.92522,1.92497,1.92497,6476646.0
2008-09-24 11:22:00,1.92501,1.92523,1.92492,1.92523,23394953.0
2008-09-24 11:23:00,1.92538,1.92591,1.92538,1.92574,4933827.0
2008-09-24 11:24:00,1.92553,1.92553,1.92527,1.92527,8883349.0
2008-09-24 11:25:00,1.92528,1.92528,1.9243,1.9243,4885840.0
2008-09-24 11:26:00,1.92428,1.9244,1.92413,1.92413,14495858.0
2008-09-24 11:27:00,1.9241,1.92434,1.92399,1.92434,5353369.0
2008-09-24 11:28:00,1.92442,1.92515,1.92442,1.9246,2438919.0
2008-09-24 11:29:00,1.9246,1.9251,1.9246,1.9251,6616024.0
2008-09-24 11:30:00,1.92529,1.92559,1.92527,1.92559,17509998.0
2008-09-24 11:31:00,1.92569,1.92581,1.92555,1.92564,15303543.0
2008-09-24 11:32:00,1.9256,1.9256,1.92507,1.9251,6198003.0
2008-09-24 11:33:00,1.92504,1.92504,1.92474,1.92474,10574440.0
2008-09-24 11:34:00,1.92464,1.92464,1.92422,1.92422,4344635.0
2008-09-24 11:35:00,1.92426,1.92426,1.92408,1.92414,5154145.0
2008-09-24 11:36:00,1.9241,1.92421,1.92393,1.92393,7768456.0
2008-09-24 11:37:00,1.92353,1.92353,1.92332,1.92353,6354679.0
2008-09-24 11:38:00,1.92364,1.92375,1.92364,1.92375,2401675.0
2008-09-24 11:39:00,1.92379,1.92416,1.92343,1.92416,6284221.0
2008-09-24 11:40:00,1.92416,1.92425,1.92412,1.92425,1450245.0
2008-09-24 11:41:00,1.92438,1.92483,1.92438,1.92483,11818900.0
2008-09-24 11:42:00,1.92483,1.92502,1.92469,1.92469,4923499.0
2008-09-24 11:43:00,1.92475,1.92475,1.92442,1.92444,10038768.0
2008-09-24 11:44:00,1.9244,1.92441,1.92397,1.92415,9929426.0
2008-09-24 11:45:00,1.92394,1.92447,1.92394,1.92446,9322523.0
2008-09-24 11:46:00,1.92443,1.92454,1.92421,1.92454,10867057.0
2008-09-24 11:47:00,1.92459,1.92459,1.92443,1.92443,6381675.0
2008-09-24 11:48:00,1.9243,1.9243,1.92384,1.92384,18703625.0
2008-09-24 11:49:00,1.92374,1.92374,1.92334,1.92337,2620568.0
2008-09-24 11:50:00,1.92327,1.9235,1.92325,1.92334,7353061.0
2008-09-24 11:51:00,1.92348,1.92355,1.92343,1.92347,4658461.0
2008-09-24 11:52:00,1.92337,1.92337,1.92317,1.92317,8046770.0
2008-09-24 11:53:00,1.92335,1.92384,1.92335,1.92384,12404585.0
2008-09-24 11:54:00,1.92402,1.92415,1.92402,1.92413,6244813.0
2008-09-24 11:55:00,1.92413,1.9242,1.92387,1.92387,6833721.0
2008-09-24 11:56:00,1.92379,1.92392,1.92375,1.92375,6686762.0
2008-09-24 11:57:00,1.92372,1.92372,1.92345,1.9235,26399130.0
2008-09-24 11:58:00,1.92352,1.92375,1.92351,1.92375,4808595.0
2008-09-24 11:59:00,1.9237,1.9237,1.92281,1.92281,23297775.0
2008-09-24 12:00:00,1.92259,1.92259,1.92187,1.92187,5865704.0
2008-09-24 12:01:00,1.9219,1.92233,1.9219,1.92233,29071506.0
2008-09-24 12:02:00,1.92237,1.92237,1.92215,1.92215,2817185.0
2008-09-24 12:03:00,1.92212,1.92213,1.92197,1.92197,3844078.0
2008-09-24 12:04:00,1.92207,1.92222,1.92207,1.92213,10963248.0
2008-09-24 12:05:00,1.92217,1.92232,1.92209,1.92232,3030035.0
2008-09-24 12:06:00,1.92236,1.92281,1.92236,1.92281,2601236.0
2008-09-24 12:07:00,1.92281,1.92315,1.92281,1.92315,6602729.0
2008-09-24 12:08:00,1.92322,1.92358,1.92322,1.92353,10210131.0
2008-09-24 12:09:00,1.92349,1.92365,1.92322,1.92352,5262989.0
2008-09-24 12:10:00,1.92348,1.92348,1.92305,1.92327,7054241.0
2008-09-24 12:11:00,1.92343,1.92389,1.92342,1.92389,9219428.0
2008-09-24 12:12:00,1.92381,1.92416,1.92381,1.92416,10479928.0
2008-09-24 12:13:00,1.92429,1.92451,1.92429,1.92451,5461623.0
2008-09-24 12:14:00,1.9245,1.9245,1.92413,1.92413,3728182.0
2008-09-24 12:15:00,1.92411,1.92439,1.92411,1.92411,19691667.0
2008-09-24 12:16:00,1.92407,1.92407,1.92362,1.92362,8797985.0
2008-09-24 12:17:00,1.92359,1.92367,1.92324,1.92342,9676436.0
2008-09-24 12:18:00,1.92331,1.92352,1.92329,1.9235,9515079.0
2008-09-24 12:19:00,1.92337,1.92337,1.92316,1.92329,15843023.0
2008-09-24 12:20:00,1.92336,1.92368,1.92336,1.92368,3416966.0
2008-09-24 12:21:00,1.92371,1.92374,1.92351,1.92351,6662869.0
2008-09-24 12:22:00,1.92351,1.92388,1.92351,1.92388,7305337.0
2008-09-24 12:23:00,1.92398,1.92434,1.92398,1.92432,13694433.0
2008-09-24 12:24:00,1.92431,1.92433,1.92416,1.92422,4129640.0
2008-09-24 12:25:00,1.92418,1.92418,1.92365,1.92365,12523577.0
2008-09-24 12:26:00,1.9232,1.9238,1.9232,1.9238,3019773.0
2008-09-24 12:27:00,1.92382,1.92417,1.92382,1.92399,11382194.0
2008-09-24 12:28:00,1.92395,1.92413,1.92391,1.92396,21921551.0
2008-09-24 12:29:00,1.92415,1.92425,1.92404,1.92423,3114722.0
2008-09-24 12:30:00,1.92408,1.92453,1.92408,1.92453,5196221.0
2008-09-24 12:31:00,1.92477,1.92508,1.92477,1.92508,12681825.0
2008-09-24 12:32:00,1.9251,1.9251,1.92491,1.92492,7108234.0
2008-09-24 12:33:00,1.92479,1.92479,1.92415,1.92415,5946730.0
2008-09-24 12:34:00,1.92404,1.92404,1.92344,1.92344,18157361.0
2008-09-24 12:35:00,1.92341,1.92348,1.92337,1.92337,7090016.0
2008-09-24 12:36:00,1.92333,1.9236,1.92319,1.9236,18786154.0
2008-09-24 12:37:00,1.92362,1.92371,1.92355,1.92355,19452421.0
2008-09-24 12:38:00,1.92346,1.92346,1.92321,1.92321,9056076.0
2008-09-24 12:39:00,1.92305,1.92319,1.923,1.92317,5276910.0
2008-09-24 12:40:00,1.92317,1.92317,1.92293,1.92293,6516250.0
2008-09-24 12:41:00,1.92302,1.92338,1.92302,1.92334,3228568.0
2008-09-24 12:42:00,1.92358,1.92375,1.92352,1.92352,6724017.0
2008-09-24 12:43:00,1.9235,1.9235,1.92323,1.92339,7411585.0
2008-09-24 12:44:00,1.92325,1.92325,1.92281,1.92281,7188639.0
2008-09-24 12:45:00,1.92268,1.92268,1.92196,1.92196,8126618.0
2008-09-24 12:46:00,1.92177,1.92177,1.92129,1.9216,5035274.0
2008-09-24 12:47:00,1.92163,1.92163,1.92134,1.92135,25718171.0
2008-09-24 12:48:00,1.92136,1.92149,1.92126,1.92134,12520526.0
2008-09-24 12:49:00,1.9211,1.92128,1.92106,1.92124,6946601.0
2008-09-24 12:50:00,1.9213,1.92162,1.9213,1.92162,8633292.0
2008-09-24 12:51:00,1.92176,1.92188,1.92166,1.92188,9959080.0
2008-09-24 12:52:00,1.92198,1.9223,1.92182,1.9223,6717254.0
2008-09-24 12:53:00,1.92229,1.92229,1.92189,1.92189,3921716.0
2008-09-24 12:54:00,1.92193,1.92193,1.9216,1.9216,8843113.0
2008-09-24 12:55:00,1.92161,1.92177,1.92153,1.92153,9203687.0
2008-09-24 12:56:00,1.92128,1.92128,1.9209,1.92094,4339528.0
2008-09-24 12:57:00,1.92116,1.92177,1.92116,1.92177,6349492.0
2008-09-24 12:58:00,1.92163,1.92165,1.92118,1.92118,6995818.0
2008-09-24 12:59:00,1.92098,1.92098,1.9205,1.9205,6504836.0
2008-09-24 13:00:00,1.92033,1.92033,1.91951,1.91951,54868897.0
2008-09-24 13:01:00,1.91958,1.92005,1.91958,1.92,4368523.0
2008-09-24 13:02:00,1.92011,1.92011,1.91984,1.91997,5638486.0
2008-09-24 13:03:00,1.9198,1.91996,1.91978,1.91978,3869586.0
2008-09-24 13:04:00,1.91982,1.92003,1.91981,1.91995,61414585.0
2008-09-24 13:05:00,1.92005,1.92022,1.91998,1.92018,2579961.0
2008-09-24 13:06:00,1.92032,1.921,1.92032,1.921,20603523.0
2008-09-24 13:07:00,1.92123,1.92132,1.92089,1.92123,13427209.0
2008-09-24 13:08:00,1.92131,1.92144,1.92126,1.9214,5989230.0
2008-09-24 13:09:00,1.92136,1.92136,1.92109,1.92109,2911903.0
2008-09-24 13:10:00,1.92099,1.92104,1.92069,1.92104,3542737.0
2008-09-24 13:11:00,1.92115,1.92115,1.92073,1.92073,13234670.0
2008-09-24 13:12:00,1.92075,1.92089,1.92065,1.92089,752199.0
2008-09-24 13:13:00,1.92102,1.92137,1.92102,1.92129,10572805.0
2008-09-24 13:14:00,1.92137,1.92139,1.9207,1.9207,17900286.0
2008-09-24 13:15:00,1.92078,1.92092,1.9207,1.92088,11540774.0
2008-09-24 13:16:00,1.92097,1.92127,1.92097,1.92127,16894623.0
2008-09-24 13:17:00,1.9214,1.92179,1.9214,1.92179,12536881.0
2008-09-24 13:18:00,1.92164,1.92164,1.92142,1.92159,6738298.0
2008-09-24 13:19:00,1.92153,1.92174,1.92153,1.9217,3896485.0
2008-09-24 13:20:00,1.92174,1.9221,1.92174,1.9221,4116040.0
2008-09-24 13:21:00,1.92204,1.92234,1.92204,1.92234,9356902.0
2008-09-24 13:22:00,1.92234,1.92246,1.92213,1.92246,5306709.0
2008-09-24 13:23:00,1.92243,1.92243,1.92202,1.92202,9220185.0
2008-09-24 13:24:00,1.9217,1.9217,1.92156,1.92168,17118763.0
2008-09-24 13:25:00,1.92162,1.92162,1.92136,1.92145,8703678.0
2008-09-24 13:26:00,1.92143,1.92151,1.92134,1.92134,10722101.0
2008-09-24 13:27:00,1.92143,1.92149,1.92133,1.92133,8178930.0
2008-09-24 13:28:00,1.92124,1.92124,1.92066,1.92097,4038544.0
2008-09-24 13:29:00,1.92075,1.92075,1.92022,1.9207,16660386.0
2008-09-24 13:30:00,1.92084,1.92103,1.92084,1.92091,3897781.0
2008-09-24 13:31:00,1.9208,1.92089,1.92054,1.92054,35819940.0
2008-09-24 13:32:00,1.92051,1.92059,1.92039,1.92039,7788212.0
2008-09-24 13:33:00,1.92039,1.92069,1.92039,1.92069,5693626.0
2008-09-24 13:34:00,1.92075,1.92135,1.92075,1.92135,4135444.0
2008-09-24 13:35:00,1.92124,1.92131,1.92097,1.92105,15808846.0
2008-09-24 13:36:00,1.92074,1.92101,1.92074,1.92101,2238415.0
2008-09-24 13:37:00,1.92092,1.92113,1.92062,1.92062,1772939.0
2008-09-24 13:38:00,1.92059,1.92059,1.92034,1.92034,5282468.0
2008-09-24 13:39:00,1.92043,1.92075,1.92043,1.92075,10041554.0
2008-09-24 13:40:00,1.92078,1.92094,1.9207,1.92094,10679847.0
2008-09-24 13:41:00,1.92094,1.92094,1.92029,1.92058,10020766.0
2008-09-24 13:42:00,1.92038,1.92038,1.91961,1.92011,23631215.0
2008-09-24 13:43:00,1.92026,1.92069,1.92026,1.92069,3420801.0
2008-09-24 13:44:00,1.92065,1.9208,1.92065,1.9207,3915302.0
2008-09-24 13:45:00,1.9207,1.92073,1.92063,1.92073,6016045.0
2008-09-24 13:46:00,1.92078,1.92083,1.92074,1.92081,14981797.0
2008-09-24 13:47:00,1.92058,1.92058,1.92008,1.92008,7985389.0
2008-09-24 13:48:00,1.91982,1.91982,1.91946,1.91959,4427356.0
2008-09-24 13:49:00,1.91935,1.91947,1.91857,1.91857,10449865.0
2008-09-24 13:50:00,1.91848,1.91849,1.91834,1.91849,7807109.0
2008-09-24 13:51:00,1.91849,1.91866,1.91841,1.91841,11582427.0
2008-09-24 13:52:00,1.91862,1.91868,1.91844,1.91849,1926109.0
2008-09-24 13:53:00,1.91826,1.91886,1.91825,1.91886,8640316.0
2008-09-24 13:54:00,1.919,1.91906,1.9188,1.9188,12961745.0
2008-09-24 13:55:00,1.91863,1.91877,1.91856,1.91877,21710396.0
2008-09-24 13:56:00,1.91877,1.9194,1.91877,1.91937,2924539.0
2008-09-24 13:57:00,1.91942,1.91942,1.91892,1.91902,46879415.0
2008-09-24 13:58:00,1.91901,1.91901,1.91856,1.91856,29834703.0
2008-09-24 13:59:00,1.91845,1.91892,1.91845,1.91892,8074942.0
2008-09-24 14:00:00,1.91893,1.91898,1.91871,1.91898,4210493.0
2008-09-24 14:01:00,1.9191,1.9194,1.91898,1.91898,12788212.0
2008-09-24 14:02:00,1.91871,1.91871,1.91832,1.91849,9665318.0
2008-09-24 14:03:00,1.91861,1.9187,1.91854,1.91865,3654545.0
2008-09-24 14:04:00,1.91844,1.91844,1.91808,1.9181,10656365.0
2008-09-24 14:05:00,1.918,1.91823,1.91785,1.91823,3420668.0
2008-09-24 14:06:00,1.91822,1.91822,1.91807,1.9182,7728252.0
2008-09-24 14:07:00,1.91826,1.91868,1.91826,1.91868,41142492.0
2008-09-24 14:08:00,1.91887,1.91927,1.91887,1.91927,15014908.0
2008-09-24 14:09:00,1.9192,1.9192,1.91875,1.91876,9160225.0
2008-09-24 14:10:00,1.91886,1.91887,1.91871,1.91885,4761292.0
2008-09-24 14:11:00,1.91877,1.91877,1.91854,1.91862,9036139.0
2008-09-24 14:12:00,1.91842,1.91842,1.91786,1.91806,7700369.0
2008-09-24 14:13:00,1.91809,1.91835,1.91799,1.91835,12245732.0
2008-09-24 14:14:00,1.91842,1.91863,1.91842,1.91843,4757124.0
2008-09-24 14:15:00,1.91838,1.91846,1.91809,1.91846,7986873.0
2008-09-24 14:16:00,1.91865,1.91893,1.91865,1.91892,11558761.0
2008-09-24 14:17:00,1.91907,1.91907,1.9179,1.9179,7241692.0
2008-09-24 14:18:00,1.9183,1.91867,1.9183,1.91867,7441941.0
2008-09-24 14:19:00,1.9186,1.91931,1.9186,1.91931,2466908.0
2008-09-24 14:20:00,1.91942,1.91978,1.91942,1.91978,7171365.0
2008-09-24 14:21:00,1.91986,1.92,1.9197,1.91994,15138859.0
2008-09-24 14:22:00,1.9198,1.9198,1.91932,1.91932,19060615.0
2008-09-24 14:23:00,1.91922,1.91933,1.91906,1.91933,15221914.0
2008-09-24 14:24:00,1.9193,1.9193,1.91915,1.91915,12291137.0
2008-09-24 14:25:00,1.91926,1.9193,1.91903,1.91903,5400754.0
2008-09-24 14:26:00,1.9195,1.91958,1.91931,1.91931,3801087.0
2008-09-24 14:27:00,1.91916,1.91916,1.91854,1.91854,3870036.0
2008-09-24 14:28:00,1.91879,1.91879,1.91857,1.91857,13417803.0
2008-09-24 14:29:00,1.91851,1.91851,1.9181,1.91815,10549794.0
2008-09-24 14:30:00,1.91795,1.91795,1.91759,1.9176,19670728.0
2008-09-24 14:31:00,1.91772,1.918,1.91772,1.918,9496449.0
2008-09-24 14:32:00,1.91793,1.91793,1.91767,1.91775,13059476.0
2008-09-24 14:33:00,1.91761,1.91793,1.91751,1.91793,4666268.0
2008-09-24 14:34:00,1.91789,1.91801,1.91752,1.91801,5713157.0
2008-09-24 14:35:00,1.91818,1.91843,1.91798,1.91798,3173321.0
2008-09-24 14:36:00,1.9178,1.91781,1.91735,1.91781,3248870.0
2008-09-24 14:37:00,1.91803,1.91838,1.91803,1.91838,4007013.0
2008-09-24 14:38:00,1.91828,1.91828,1.91775,1.91775,11389445.0
2008-09-24 14:39:00,1.91777,1.91786,1.91777,1.91786,5720275.0
2008-09-24 14:40:00,1.91779,1.91816,1.91779,1.91801,3057116.0
2008-09-24 14:41:00,1.91799,1.91803,1.91774,1.91774,5097012.0
2008-09-24 14:42:00,1.91751,1.91773,1.91751,1.91771,3812260.0
2008-09-24 14:43:00,1.91763,1.91763,1.91714,1.91714,14174289.0
2008-09-24 14:44:00,1.91695,1.91695,1.91665,1.91666,5936679.0
2008-09-24 14:45:00,1.91658,1.91658,1.91575,1.91575,20687475.0
2008-09-24 14:46:00,1.91574,1.91577,1.91529,1.91529,4791506.0
2008-09-24 14:47:00,1.91523,1.91523,1.91476,1.91476,6051444.0
2008-09-24 14:48:00,1.91467,1.91467,1.91421,1.91439,16387122.0
2008-09-24 14:49:00,1.91429,1.91462,1.91429,1.91462,5007692.0
2008-09-24 14:50:00,1.91467,1.91468,1.9146,1.91468,31184736.0
2008-09-24 14:51:00,1.91448,1.91448,1.91391,1.91391,3565818.0
2008-09-24 14:52:00,1.91386,1.91427,1.91376,1.91427,13006556.0
2008-09-24 14:53:00,1.91432,1.91473,1.91432,1.91473,8253705.0
2008-09-24 14:54:00,1.91485,1.91555,1.91485,1.91544,4065628.0
2008-09-24 14:55:00,1.91558,1.91586,1.91558,1.91579,5653512.0
2008-09-24 14:56:00,1.9158,1.91601,1.91576,1.91592,7521898.0
2008-09-24 14:57:00,1.91588,1.91588,1.91545,1.91545,4255048.0
2008-09-24 14:58:00,1.91553,1.91555,1.91542,1.91545,13667008.0
2008-09-24 14:59:00,1.91548,1.91568,1.91548,1.91568,5925665.0
2008-09-24 15:00:00,1.9159,1.91641,1.9159,1.91641,3010623.0
2008-09-24 15:01:00,1.91631,1.91645,1.91624,1.91645,7526333.0
2008-09-24 15:02:00,1.91588,1.91644,1.91588,1.91598,4572807.0
2008-09-24 15:03:00,1.91589,1.91591,1.9154,1.9154,8079661.0
2008-09-24 15:04:00,1.91549,1.91549,1.91523,1.91523,6208053.0
2008-09-24 15:05:00,1.91514,1.91514,1.91492,1.91492,6851185.0
2008-09-24 15:06:00,1.91491,1.91491,1.91449,1.91463,5450470.0
2008-09-24 15:07:00,1.91459,1.91498,1.91459,1.91486,9155325.0
2008-09-24 15:08:00,1.91475,1.91475,1.91448,1.91448,12499025.0
2008-09-24 15:09:00,1.91438,1.91441,1.91424,1.91441,2856824.0
2008-09-24 15:10:00,1.91428,1.91456,1.91428,1.91439,7371111.0
2008-09-24 15:11:00,1.91447,1.9147,1.91444,1.9146,5612852.0
2008-09-24 15:12:00,1.91466,1.91524,1.91466,1.91524,9626215.0
2008-09-24 15:13:00,1.91533,1.91599,1.91533,1.91599,4090767.0
2008-09-24 15:14:00,1.9161,1.91641,1.9161,1.91639,20477191.0
2008-09-24 15:15:00,1.91642,1.91684,1.91642,1.91671,7481906.0
2008-09-24 15:16:00,1.91664,1.91665,1.91646,1.91657,5459337.0
2008-09-24 15:17:00,1.91654,1.9167,1.91644,1.9167,10303611.0
2008-09-24 15:18:00,1.91681,1.91713,1.91681,1.91684,8315872.0
2008-09-24 15:19:00,1.9168,1.91696,1.9168,1.9169,4828945.0
2008-09-24 15:20:00,1.91695,1.91707,1.91695,1.91698,5628071.0
2008-09-24 15:21:00,1.91706,1.91724,1.91703,1.91724,3751669.0
2008-09-24 15:22:00,1.9171,1.91717,1.91709,1.91709,10559084.0
2008-09-24 15:23:00,1.91713,1.91714,1.91696,1.91713,17574699.0
2008-09-24 15:24:00,1.91718,1.91759,1.91596,1.91759,8404566.0
2008-09-24 15:25:00,1.91772,1.91782,1.91751,1.91751,7528141.0
2008-09-24 15:26:00,1.91744,1.91744,1.91709,1.91717,5384292.0
2008-09-24 15:27:00,1.91735,1.91755,1.91735,1.91741,4768793.0
2008-09-24 15:28:00,1.91743,1.91743,1.91686,1.91693,5581396.0
2008-09-24 15:29:00,1.91679,1.91679,1.91653,1.91658,22719828.0
2008-09-24 15:30:00,1.91675,1.91697,1.91675,1.91679,4629009.0
2008-09-24 15:31:00,1.91685,1.91693,1.91662,1.91662,11947109.0
2008-09-24 15:32:00,1.91662,1.91662,1.91638,1.9166,3446078.0
2008-09-24 15:33:00,1.9167,1.9167,1.9164,1.9164,5704331.0
2008-09-24 15:34:00,1.91639,1.91657,1.91615,1.91657,17733953.0
2008-09-24 15:35:00,1.91659,1.91692,1.91659,1.91678,8030378.0
2008-09-24 15:36:00,1.91666,1.91666,1.9161,1.91648,11311376.0
2008-09-24 15:37:00,1.91653,1.9167,1.91652,1.91652,17444617.0
2008-09-24 15:38:00,1.91653,1.91653,1.91631,1.91641,4087773.0
2008-09-24 15:39:00,1.91653,1.91653,1.9162,1.9162,13190890.0
2008-09-24 15:40:00,1.91615,1.91615,1.91597,1.91605,9086329.0
2008-09-24 15:41:00,1.91592,1.91592,1.91556,1.91556,2817298.0
2008-09-24 15:42:00,1.91535,1.91535,1.91482,1.91492,16429810.0
2008-09-24 15:43:00,1.91492,1.91513,1.91467,1.91505,8594490.0
2008-09-24 15:44:00,1.91518,1.91518,1.9149,1.91509,29488215.0
2008-09-24 15:45:00,1.9152,1.91549,1.9152,1.91546,8981898.0
2008-09-24 15:46:00,1.9157,1.9159,1.91549,1.91587,10003408.0
2008-09-24 15:47:00,1.91559,1.91591,1.91559,1.91589,4787717.0
2008-09-24 15:48:00,1.9158,1.91584,1.91572,1.91584,4166063.0
2008-09-24 15:49:00,1.91595,1.91604,1.91575,1.91575,6527206.0
2008-09-24 15:50:00,1.91572,1.91572,1.91519,1.91519,3769853.0
2008-09-24 15:51:00,1.91518,1.91523,1.91488,1.91488,5155757.0
2008-09-24 15:52:00,1.91488,1.91489,1.91464,1.91464,7225197.0
2008-09-24 15:53:00,1.9146,1.9146,1.91434,1.91434,2900560.0
2008-09-24 15:54:00,1.91418,1.91426,1.91394,1.91394,9558877.0
2008-09-24 15:55:00,1.91403,1.91403,1.91364,1.91364,15843646.0
2008-09-24 15:56:00,1.91371,1.91371,1.91312,1.91336,5620721.0
2008-09-24 15:57:00,1.91345,1.91369,1.91345,1.91369,2554606.0
2008-09-24 15:58:00,1.91361,1.91395,1.91361,1.9137,14585618.0
2008-09-24 15:59:00,1.91353,1.91353,1.91333,1.91339,2228289.0
2008-09-24 16:00:00,1.91357,1.91378,1.91357,1.91375,18662560.0
2008-09-24 16:01:00,1.91395,1.91424,1.91395,1.91418,4344115.0
2008-09-24 16:02:00,1.91439,1.91512,1.91439,1.91512,6182828.0
2008-09-24 16:03:00,1.91512,1.91529,1.91488,1.91488,16628326.0
2008-09-24 16:04:00,1.91489,1.91513,1.91475,1.91499,4439005.0
2008-09-24 16:05:00,1.91512,1.91551,1.91488,1.91551,9423272.0
2008-09-24 16:06:00,1.91546,1.91546,1.91535,1.91535,3234683.0
2008-09-24 16:07:00,1.91537,1.91575,1.91537,1.91575,5073170.0
2008-09-24 16:08:00,1.91569,1.91609,1.91569,1.91606,3335797.0
2008-09-24 16:09:00,1.9161,1.9161,1.91568,1.91586,8040278.0
2008-09-24 16:10:00,1.91579,1.91579,1.91516,1.91516,4084474.0
2008-09-24 16:11:00,1.91508,1.91537,1.91508,1.91537,8797723.0
2008-09-24 16:12:00,1.9152,1.91545,1.91519,1.9153,11390668.0
2008-09-24 16:13:00,1.9152,1.91531,1.91493,1.91531,4624221.0
2008-09-24 16:14:00,1.91544,1.91574,1.91544,1.91574,2308035.0
2008-09-24 16:15:00,1.91559,1.91559,1.91507,1.91507,2400879.0
2008-09-24 16:16:00,1.91493,1.91548,1.91493,1.91548,16329473.0
2008-09-24 16:17:00,1.91545,1.91545,1.91507,1.91507,5611002.0
2008-09-24 16:18:00,1.91488,1.91488,1.91475,1.91481,2791376.0
2008-09-24 16:19:00,1.91489,1.91489,1.91474,1.91474,26188854.0
2008-09-24 16:20:00,1.91465,1.91465,1.91424,1.91426,9895920.0
2008-09-24 16:21:00,1.91412,1.9143,1.91412,1.91425,4475792.0
2008-09-24 16:22:00,1.91435,1.91512,1.91435,1.91512,12346674.0
2008-09-24 16:23:00,1.91515,1.91526,1.91506,1.91511,7365439.0
2008-09-24 16:24:00,1.91514,1.91514,1.91479,1.91479,5282697.0
2008-09-24 16:25:00,1.9149,1.91501,1.91471,1.91471,7796397.0
2008-09-24 16:26:00,1.91476,1.91499,1.91475,1.91499,2282210.0
2008-09-24 16:27:00,1.91495,1.91495,1.91462,1.91462,4257993.0
2008-09-24 16:28:00,1.91457,1.91465,1.91447,1.91457,9033033.0
2008-09-24 16:29:00,1.91442,1.91442,1.91381,1.91381,5016754.0
2008-09-24 16:30:00,1.91381,1.91381,1.91353,1.91353,1633656.0
2008-09-24 16:31:00,1.91341,1.91341,1.9132,1.91322,8996670.0
2008-09-24 16:32:00,1.91298,1.91298,1.91273,1.91293,9072049.0
2008-09-24 16:33:00,1.9131,1.91351,1.9131,1.91338,12296073.0
2008-09-24 16:34:00,1.91344,1.91344,1.91317,1.91338,22659234.0
2008-09-24 16:35:00,1.91332,1.91332,1.91282,1.91282,4030112.0
2008-09-24 16:36:00,1.9127,1.91278,1.91252,1.91278,10686402.0
2008-09-24 16:37:00,1.91302,1.91339,1.91302,1.91313,24622050.0
2008-09-24 16:38:00,1.91298,1.91298,1.91263,1.91263,9031747.0
2008-09-24 16:39:00,1.91259,1.91259,1.91192,1.91192,5491399.0
2008-09-24 16:40:00,1.91208,1.91239,1.91208,1.91236,18225678.0
2008-09-24 16:41:00,1.91234,1.91333,1.91234,1.91333,5442769.0
2008-09-24 16:42:00,1.91349,1.91373,1.91349,1.91373,9724070.0
2008-09-24 16:43:00,1.91377,1.9141,1.91377,1.91399,3277335.0
2008-09-24 16:44:00,1.91397,1.91411,1.91369,1.91372,11766445.0
2008-09-24 16:45:00,1.91348,1.91427,1.91348,1.91427,11909849.0
2008-09-24 16:46:00,1.91434,1.91469,1.91434,1.9146,4419178.0
2008-09-24 16:47:00,1.91443,1.91482,1.91443,1.91482,8379182.0
2008-09-24 16:48:00,1.91469,1.91469,1.91416,1.91416,15299950.0
2008-09-24 16:49:00,1.91426,1.91426,1.91395,1.91396,2598019.0
2008-09-24 16:50:00,1.91403,1.91428,1.91391,1.91391,13707665.0
2008-09-24 16:51:00,1.91388,1.91455,1.91388,1.91455,4276700.0
2008-09-24 16:52:00,1.91459,1.91489,1.91454,1.91484,6792276.0
2008-09-24 16:53:00,1.91494,1.91527,1.91494,1.91527,3662926.0
2008-09-24 16:54:00,1.91531,1.91558,1.91531,1.91558,4067357.0
2008-09-24 16:55:00,1.91565,1.9159,1.91565,1.9159,4656759.0
2008-09-24 16:56:00,1.91586,1.91643,1.91586,1.91629,8736798.0
2008-09-24 16:57:00,1.91617,1.9162,1.91601,1.91602,5861306.0
2008-09-24 16:58:00,1.91594,1.91609,1.9157,1.9157,10495568.0
2008-09-24 16:59:00,1.91569,1.91602,1.91569,1.91602,1419270.0
2008-09-24 17:00:00,1.91605,1.91619,1.91582,1.91582,8804199.0
2008-09-24 17:01:00,1.9157,1.91584,1.91569,1.91569,1087379.0
2008-09-24 17:02:00,1.91566,1.91604,1.91556,1.91587,4248681.0
2008-09-24 17:03:00,1.91613,1.91635,1.91613,1.91635,5563353.0
2008-09-24 17:04:00,1.91656,1.91688,1.91656,1.91685,3451734.0
2008-09-24 17:05:00,1.91691,1.91722,1.91691,1.91722,7519111.0
2008-09-24 17:06:00,1.91726,1.91754,1.91726,1.91754,7909635.0
2008-09-24 17:07:00,1.91772,1.91772,1.9161,1.9161,6713768.0
2008-09-24 17:08:00,1.9175,1.91782,1.9175,1.91759,13654540.0
2008-09-24 17:09:00,1.91746,1.91746,1.9165,1.9165,4042933.0
2008-09-24 17:10:00,1.91626,1.91626,1.91586,1.91612,5649504.0
2008-09-24 17:11:00,1.9164,1.91658,1.9162,1.9162,3682377.0
2008-09-24 17:12:00,1.91595,1.91608,1.91573,1.91608,5212703.0
2008-09-24 17:13:00,1.91633,1.9165,1.91633,1.91635,4226601.0
2008-09-24 17:14:00,1.91625,1.91626,1.91607,1.91607,14061711.0
2008-09-24 17:15:00,1.91576,1.91576,1.91537,1.91543,2743037.0
2008-09-24 17:16:00,1.91535,1.91554,1.91515,1.91554,205067646.0
2008-09-24 17:17:00,1.91568,1.91603,1.9156,1.91599,7756979.0
2008-09-24 17:18:00,1.91598,1.91628,1.91588,1.91628,3138020.0
2008-09-24 17:19:00,1.9164,1.91656,1.91638,1.91648,10949825.0
2008-09-24 17:20:00,1.91658,1.91691,1.9162,1.91691,11306405.0
2008-09-24 17:21:00,1.91687,1.91697,1.91684,1.91688,11165669.0
2008-09-24 17:22:00,1.91694,1.91704,1.91689,1.91704,7768668.0
2008-09-24 17:23:00,1.91718,1.91748,1.91718,1.91721,32180558.0
2008-09-24 17:24:00,1.91719,1.91732,1.91719,1.91727,6128266.0
2008-09-24 17:25:00,1.91725,1.91732,1.91711,1.91715,3979650.0
2008-09-24 17:26:00,1.91709,1.91709,1.91669,1.91694,7491493.0
2008-09-24 17:27:00,1.91692,1.91692,1.91659,1.91663,17613983.0
2008-09-24 17:28:00,1.9164,1.91645,1.91591,1.91603,7098420.0
2008-09-24 17:29:00,1.91599,1.91599,1.91534,1.91551,9616659.0
2008-09-24 17:30:00,1.91541,1.9155,1.91529,1.91533,17443677.0
2008-09-24 17:31:00,1.91523,1.91523,1.91488,1.91523,25965445.0
2008-09-24 17:32:00,1.91528,1.91528,1.91505,1.91505,3226260.0
2008-09-24 17:33:00,1.91503,1.91503,1.91447,1.91474,11334427.0
2008-09-24 17:34:00,1.91467,1.9147,1.91444,1.91444,8937970.0
2008-09-24 17:35:00,1.9144,1.9144,1.91407,1.91407,6522437.0
2008-09-24 17:36:00,1.9141,1.9141,1.91378,1.91379,20430767.0
2008-09-24 17:37:00,1.91377,1.91417,1.91377,1.91417,7972129.0
2008-09-24 17:38:00,1.91408,1.91441,1.91408,1.91435,12316692.0
2008-09-24 17:39:00,1.91414,1.91476,1.91414,1.91476,4632513.0
2008-09-24 17:40:00,1.91471,1.91472,1.91422,1.91422,9287578.0
2008-09-24 17:41:00,1.91401,1.91401,1.91374,1.91376,3794032.0
2008-09-24 17:42:00,1.91375,1.91408,1.91347,1.9137,5490821.0
2008-09-24 17:43:00,1.91375,1.91381,1.91354,1.91354,1680974.0
2008-09-24 17:44:00,1.91359,1.91359,1.91336,1.91349,10303799.0
2008-09-24 17:45:00,1.91347,1.9135,1.91317,1.91317,6509160.0
2008-09-24 17:46:00,1.91313,1.91313,1.91286,1.9129,16928672.0
2008-09-24 17:47:00,1.91297,1.91305,1.91284,1.91284,14135052.0
2008-09-24 17:48:00,1.91286,1.91292,1.91267,1.91267,3318073.0
2008-09-24 17:49:00,1.91259,1.91278,1.91255,1.91278,8792139.0
2008-09-24 17:50:00,1.91285,1.91286,1.91265,1.91265,5790330.0
2008-09-24 17:51:00,1.91257,1.91257,1.91171,1.91171,3401306.0
2008-09-24 17:52:00,1.9118,1.9123,1.91171,1.91227,5401569.0
2008-09-24 17:53:00,1.91241,1.91268,1.91241,1.91268,5633622.0
2008-09-24 17:54:00,1.9127,1.91298,1.91264,1.91298,3526313.0
2008-09-24 17:55:00,1.91301,1.91345,1.91297,1.91331,8956449.0
2008-09-24 17:56:00,1.91344,1.91375,1.91341,1.91341,3733439.0
2008-09-24 17:57:00,1.91387,1.914,1.91383,1.91387,39928708.0
2008-09-24 17:58:00,1.91399,1.91424,1.91377,1.91377,15416223.0
2008-09-24 17:59:00,1.91381,1.914,1.9138,1.914,3928658.0
2008-09-24 18:00:00,1.91388,1.91471,1.91388,1.91469,4293990.0
2008-09-24 18:01:00,1.91434,1.91435,1.91408,1.91435,4657850.0
2008-09-24 18:02:00,1.91446,1.91473,1.91446,1.91473,7377368.0
2008-09-24 18:03:00,1.91444,1.9148,1.91444,1.91451,6153451.0
2008-09-24 18:04:00,1.91438,1.91438,1.91407,1.91407,4034431.0
2008-09-24 18:05:00,1.914,1.91408,1.91372,1.91372,15011963.0
2008-09-24 18:06:00,1.91351,1.91366,1.91343,1.91349,8664950.0
2008-09-24 18:07:00,1.9137,1.91414,1.9137,1.91414,27524103.0
2008-09-24 18:08:00,1.91419,1.91468,1.91418,1.91468,8977212.0
2008-09-24 18:09:00,1.91481,1.91506,1.91481,1.91506,10014478.0
2008-09-24 18:10:00,1.915,1.915,1.914,1.914,21271016.0
2008-09-24 18:11:00,1.91386,1.91391,1.9136,1.9136,8850385.0
2008-09-24 18:12:00,1.91313,1.91358,1.91313,1.91358,13349296.0
2008-09-24 18:13:00,1.91358,1.91369,1.91344,1.91368,5055366.0
2008-09-24 18:14:00,1.91367,1.91374,1.91362,1.91362,1197845.0
2008-09-24 18:15:00,1.91354,1.91355,1.91331,1.91355,4722047.0
2008-09-24 18:16:00,1.91348,1.91354,1.91329,1.91354,7883377.0
2008-09-24 18:17:00,1.91374,1.91426,1.91374,1.91412,8964963.0
2008-09-24 18:18:00,1.914,1.914,1.91381,1.91391,6111991.0
2008-09-24 18:19:00,1.91408,1.91436,1.91408,1.91436,21942095.0
2008-09-24 18:20:00,1.91423,1.91423,1.91382,1.91382,4884938.0
2008-09-24 18:21:00,1.91367,1.91367,1.91329,1.91329,2234680.0
2008-09-24 18:22:00,1.91318,1.9132,1.9131,1.9131,4064626.0
2008-09-24 18:23:00,1.91304,1.91304,1.91284,1.91284,3840032.0
2008-09-24 18:24:00,1.91276,1.91282,1.9125,1.9125,8095955.0
2008-09-24 18:25:00,1.91245,1.9131,1.91245,1.9131,15668879.0
2008-09-24 18:26:00,1.91307,1.9139,1.91307,1.9139,10321164.0
2008-09-24 18:27:00,1.91399,1.915,1.91399,1.91488,2988746.0
2008-09-24 18:28:00,1.91504,1.91535,1.91504,1.91525,12027994.0
2008-09-24 18:29:00,1.91525,1.91531,1.91514,1.91514,3703942.0
2008-09-24 18:30:00,1.91499,1.91503,1.91482,1.91482,3413658.0
2008-09-24 18:31:00,1.91481,1.9151,1.91481,1.915,9537802.0
2008-09-24 18:32:00,1.91519,1.91578,1.91519,1.91578,8811779.0
2008-09-24 18:33:00,1.91574,1.91603,1.91568,1.91603,4669237.0
2008-09-24 18:34:00,1.916,1.91624,1.91587,1.91624,7257374.0
2008-09-24 18:35:00,1.91634,1.91653,1.91627,1.91627,23796625.0
2008-09-24 18:36:00,1.91621,1.91623,1.916,1.91623,3492058.0
2008-09-24 18:37:00,1.91639,1.91663,1.91639,1.91663,10487976.0
2008-09-24 18:38:00,1.9168,1.91696,1.9167,1.9167,14494321.0
2008-09-24 18:39:00,1.91654,1.91656,1.91628,1.91628,5680760.0
2008-09-24 18:40:00,1.91621,1.91622,1.91585,1.91585,22127988.0
2008-09-24 18:41:00,1.9158,1.91582,1.91571,1.91582,2684735.0
2008-09-24 18:42:00,1.91583,1.91588,1.91557,1.91588,14345024.0
2008-09-24 18:43:00,1.9158,1.91623,1.91564,1.91623,11032894.0
2008-09-24 18:44:00,1.91631,1.91643,1.91616,1.91616,3629581.0
2008-09-24 18:45:00,1.91599,1.91612,1.91574,1.91612,2446843.0
2008-09-24 18:46:00,1.91623,1.91626,1.91615,1.91622,3166668.0
2008-09-24 18:47:00,1.91602,1.91604,1.91582,1.91587,6764504.0
2008-09-24 18:48:00,1.91578,1.91616,1.91573,1.91616,6152369.0
2008-09-24 18:49:00,1.91625,1.91637,1.91614,1.91631,7284205.0
2008-09-24 18:50:00,1.91641,1.91708,1.91641,1.91708,2032151.0
2008-09-24 18:51:00,1.91667,1.91694,1.91634,1.91634,10265337.0
2008-09-24 18:52:00,1.91619,1.9162,1.91598,1.91598,4308807.0
2008-09-24 18:53:00,1.91603,1.9161,1.91597,1.916,9799284.0
2008-09-24 18:54:00,1.91608,1.91615,1.91591,1.91615,7028036.0
2008-09-24 18:55:00,1.9163,1.9164,1.91614,1.9164,7292614.0
2008-09-24 18:56:00,1.91645,1.91706,1.91645,1.91706,13271036.0
2008-09-24 18:57:00,1.91717,1.91782,1.91717,1.91782,5532213.0
2008-09-24 18:58:00,1.91779,1.91817,1.91651,1.91817,1426495.0
2008-09-24 18:59:00,1.9182,1.91875,1.9182,1.91874,8429751.0
2008-09-24 19:00:00,1.91911,1.91948,1.91911,1.91932,15601301.0
2008-09-24 19:01:00,1.91931,1.91931,1.91904,1.91917,1907931.0
2008-09-24 19:02:00,1.91924,1.91929,1.91889,1.91889,9237074.0
2008-09-24 19:03:00,1.91864,1.91876,1.91858,1.91875,13834766.0
2008-09-24 19:04:00,1.91871,1.91889,1.91871,1.91886,16330757.0
2008-09-24 19:05:00,1.91869,1.91884,1.91869,1.91873,13344284.0
2008-09-24 19:06:00,1.91861,1.91861,1.91794,1.91794,4410859.0
2008-09-24 19:07:00,1.9179,1.91799,1.91782,1.91799,4976732.0
2008-09-24 19:08:00,1.91809,1.91824,1.91795,1.918,8782675.0
2008-09-24 19:09:00,1.91779,1.91779,1.91733,1.91756,3430851.0
2008-09-24 19:10:00,1.91758,1.91784,1.91753,1.91758,2154677.0
2008-09-24 19:11:00,1.9174,1.9174,1.91698,1.91698,12885826.0
2008-09-24 19:12:00,1.91701,1.9173,1.91698,1.9173,8338228.0
2008-09-24 19:13:00,1.91719,1.91719,1.9168,1.9168,11322659.0
2008-09-24 19:14:00,1.91664,1.91664,1.91624,1.91627,6128763.0
2008-09-24 19:15:00,1.91623,1.91623,1.91599,1.91601,14982872.0
2008-09-24 19:16:00,1.91594,1.91606,1.91587,1.91595,3131431.0
2008-09-24 19:17:00,1.91596,1.91597,1.91557,1.91581,8887502.0
2008-09-24 19:18:00,1.91589,1.91589,1.91574,1.91574,3359014.0
2008-09-24 19:19:00,1.91559,1.91579,1.91559,1.91575,7619689.0
2008-09-24 19:20:00,1.91587,1.91601,1.91578,1.91601,9190944.0
2008-09-24 19:21:00,1.91596,1.91596,1.91579,1.91592,6045418.0
2008-09-24 19:22:00,1.91578,1.91578,1.91549,1.91564,10827338.0
2008-09-24 19:23:00,1.91555,1.91569,1.91549,1.91569,8935900.0
2008-09-24 19:24:00,1.91564,1.91564,1.91554,1.91554,7559827.0
2008-09-24 19:25:00,1.91545,1.91545,1.91516,1.91516,8465020.0
2008-09-24 19:26:00,1.91501,1.91501,1.91472,1.91493,7826607.0
2008-09-24 19:27:00,1.91487,1.91487,1.91463,1.91463,3358752.0
2008-09-24 19:28:00,1.91463,1.91463,1.91443,1.91453,15041547.0
2008-09-24 19:29:00,1.9144,1.9144,1.91388,1.91388,5376562.0
2008-09-24 19:30:00,1.91394,1.91398,1.91344,1.9139,13493627.0
2008-09-24 19:31:00,1.91383,1.91453,1.91383,1.91453,6237461.0
2008-09-24 19:32:00,1.91464,1.91485,1.91464,1.91485,3479741.0
2008-09-24 19:33:00,1.91487,1.91514,1.91487,1.91514,8069917.0
2008-09-24 19:34:00,1.91526,1.91551,1.9152,1.91551,10679307.0
2008-09-24 19:35:00,1.91556,1.91581,1.91524,1.91581,5280986.0
2008-09-24 19:36:00,1.91594,1.91614,1.91594,1.91614,4118319.0
2008-09-24 19:37:00,1.91613,1.91616,1.91593,1.916,7022900.0
2008-09-24 19:38:00,1.91594,1.91597,1.9157,1.91597,4702203.0
2008-09-24 19:39:00,1.91589,1.91614,1.91589,1.91602,10622757.0
2008-09-24 19:40:00,1.91597,1.91615,1.91587,1.916,5787524.0
2008-09-24 19:41:00,1.91592,1.91655,1.91592,1.91655,15328769.0
2008-09-24 19:42:00,1.91657,1.91661,1.91635,1.91635,6089610.0
2008-09-24 19:43:00,1.91651,1.91655,1.91633,1.91655,11398000.0
2008-09-24 19:44:00,1.91657,1.91667,1.91653,1.91653,10926105.0
2008-09-24 19:45:00,1.91651,1.91653,1.9163,1.9163,5029622.0
2008-09-24 19:46:00,1.91645,1.91652,1.91645,1.91645,2470017.0
2008-09-24 19:47:00,1.91639,1.9164,1.91619,1.91628,4661695.0
2008-09-24 19:48:00,1.91621,1.91638,1.91605,1.91638,3350076.0
2008-09-24 19:49:00,1.91645,1.91657,1.91645,1.91654,2611041.0
2008-09-24 19:50:00,1.91657,1.91659,1.91643,1.91649,7394196.0
2008-09-24 19:51:00,1.91641,1.91641,1.91607,1.91607,4667782.0
2008-09-24 19:52:00,1.91616,1.91646,1.91616,1.91646,10157244.0
2008-09-24 19:53:00,1.9163,1.9163,1.9156,1.91627,1888128.0
2008-09-24 19:54:00,1.91637,1.91643,1.91625,1.91625,7617583.0
2008-09-24 19:55:00,1.91626,1.91632,1.9162,1.9162,4171864.0
2008-09-24 19:56:00,1.91607,1.91664,1.91607,1.91664,7312461.0
2008-09-24 19:57:00,1.91662,1.91672,1.91648,1.91648,3922720.0
2008-09-24 19:58:00,1.91646,1.91646,1.91618,1.91628,12766713.0
2008-09-24 19:59:00,1.91627,1.9163,1.9159,1.9159,5008422.0
2008-09-24 20:00:00,1.9158,1.91631,1.91574,1.91631,3017337.0
2008-09-24 20:01:00,1.91637,1.91647,1.91626,1.91647,3019583.0
2008-09-24 20:02:00,1.91655,1.91657,1.91614,1.91627,7671999.0
2008-09-24 20:03:00,1.91654,1.91671,1.91651,1.91656,12839219.0
2008-09-24 20:04:00,1.91643,1.91643,1.91594,1.91614,3059672.0
2008-09-24 20:05:00,1.91603,1.91603,1.91549,1.91568,11451049.0
2008-09-24 20:06:00,1.91566,1.91566,1.91525,1.91528,5602252.0
2008-09-24 20:07:00,1.91511,1.91525,1.91495,1.915,7267902.0
2008-09-24 20:08:00,1.91475,1.91475,1.91422,1.91422,8279357.0
2008-09-24 20:09:00,1.91404,1.91404,1.91358,1.91376,6462498.0
2008-09-24 20:10:00,1.91384,1.91407,1.91384,1.91407,9854397.0
2008-09-24 20:11:00,1.91409,1.9142,1.91401,1.9142,3679492.0
2008-09-24 20:12:00,1.91425,1.9145,1.91425,1.91443,8528874.0
2008-09-24 20:13:00,1.91449,1.91478,1.91448,1.91478,4115281.0
2008-09-24 20:14:00,1.91482,1.9149,1.91481,1.91481,2315075.0
2008-09-24 20:15:00,1.9148,1.9149,1.91442,1.91442,31282370.0
2008-09-24 20:16:00,1.91455,1.91476,1.91441,1.91476,7810252.0
2008-09-24 20:17:00,1.91483,1.91483,1.91469,1.91471,2958022.0
2008-09-24 20:18:00,1.91489,1.91517,1.91489,1.91517,4951571.0
2008-09-24 20:19:00,1.9152,1.9152,1.91506,1.91513,2616370.0
2008-09-24 20:20:00,1.91522,1.91522,1.91485,1.91485,3198074.0
2008-09-24 20:21:00,1.91456,1.91456,1.91424,1.91435,2774282.0
2008-09-24 20:22:00,1.91439,1.91475,1.91439,1.91475,18208035.0
2008-09-24 20:23:00,1.9147,1.91485,1.9147,1.91472,3478715.0
2008-09-24 20:24:00,1.91475,1.91475,1.91451,1.91468,2988218.0
2008-09-24 20:25:00,1.9146,1.91467,1.91433,1.91433,15984042.0
2008-09-24 20:26:00,1.91434,1.91453,1.9143,1.91453,4777781.0
2008-09-24 20:27:00,1.91444,1.91444,1.91391,1.91421,4233564.0
2008-09-24 20:28:00,1.91393,1.91413,1.91393,1.91413,2814911.0
2008-09-24 20:29:00,1.91428,1.91428,1.91395,1.91395,8029825.0
2008-09-24 20:30:00,1.91397,1.91403,1.91395,1.91403,6467619.0
2008-09-24 20:31:00,1.91404,1.91426,1.91401,1.91426,12404899.0
2008-09-24 20:32:00,1.9144,1.91476,1.91421,1.91476,3612858.0
2008-09-24 20:33:00,1.91491,1.9151,1.91485,1.9151,7171998.0
2008-09-24 20:34:00,1.91512,1.91516,1.91496,1.91512,4539352.0
2008-09-24 20:35:00,1.91528,1.91543,1.91528,1.91539,4591038.0
2008-09-24 20:36:00,1.91552,1.91563,1.91552,1.91556,6239118.0
2008-09-24 20:37:00,1.91553,1.91558,1.91545,1.9155,4924341.0
2008-09-24 20:38:00,1.91553,1.91561,1.91553,1.91554,8318571.0
2008-09-24 20:39:00,1.91559,1.91569,1.91549,1.91569,3644124.0
2008-09-24 20:40:00,1.91576,1.91586,1.91571,1.91586,5732409.0
2008-09-24 20:41:00,1.91591,1.91621,1.91591,1.91621,5862273.0
2008-09-24 20:42:00,1.91628,1.91628,1.91585,1.91617,14611836.0
2008-09-24 20:43:00,1.91617,1.91638,1.91608,1.91638,7683972.0
2008-09-24 20:44:00,1.91606,1.91646,1.91606,1.91607,3877007.0
2008-09-24 20:45:00,1.91629,1.91659,1.91629,1.91659,4177521.0
2008-09-24 20:46:00,1.91664,1.91665,1.91654,1.91665,4105258.0
2008-09-24 20:47:00,1.91667,1.91676,1.91651,1.91655,20122291.0
2008-09-24 20:48:00,1.91647,1.91668,1.91641,1.91668,3723629.0
2008-09-24 20:49:00,1.91688,1.91713,1.91688,1.91713,51643562.0
2008-09-24 20:50:00,1.91713,1.91716,1.91691,1.917,10421032.0
2008-09-24 20:51:00,1.91689,1.91689,1.91636,1.91641,15201769.0
2008-09-24 20:52:00,1.91642,1.91693,1.91642,1.91693,11442373.0
2008-09-24 20:53:00,1.91704,1.91711,1.91683,1.91687,11796624.0
2008-09-24 20:54:00,1.91673,1.91674,1.91656,1.91674,15345981.0
2008-09-24 20:55:00,1.91686,1.91743,1.91686,1.9173,3931115.0
2008-09-24 20:56:00,1.91732,1.91742,1.91725,1.91736,7133737.0
2008-09-24 20:57:00,1.91735,1.91735,1.91644,1.91644,4311961.0
2008-09-24 20:58:00,1.91635,1.91652,1.91628,1.91652,7225167.0
2008-09-24 20:59:00,1.91653,1.91666,1.91638,1.91666,17094040.0
2008-09-24 21:00:00,1.91675,1.91702,1.91675,1.91696,4522234.0
2008-09-24 21:01:00,1.91688,1.91692,1.91676,1.91691,1938250.0
2008-09-24 21:02:00,1.91695,1.91701,1.91679,1.91701,7125242.0
2008-09-24 21:03:00,1.917,1.91716,1.917,1.91706,9524358.0
2008-09-24 21:04:00,1.91691,1.91714,1.91671,1.91687,4900362.0
2008-09-24 21:05:00,1.9169,1.91724,1.9169,1.91724,7386008.0
2008-09-24 21:06:00,1.91739,1.91763,1.91734,1.91761,2811708.0
2008-09-24 21:07:00,1.91753,1.91753,1.91732,1.91732,16482288.0
2008-09-24 21:08:00,1.91714,1.91714,1.91694,1.91702,12723112.0
2008-09-24 21:09:00,1.91697,1.91697,1.91676,1.91693,9092781.0
2008-09-24 21:10:00,1.91698,1.91703,1.91685,1.91692,4169016.0
2008-09-24 21:11:00,1.91684,1.91684,1.91664,1.91664,2733935.0
2008-09-24 21:12:00,1.91673,1.91673,1.91658,1.91666,5655971.0
2008-09-24 21:13:00,1.91662,1.91662,1.91641,1.91648,5773359.0
2008-09-24 21:14:00,1.91646,1.91655,1.91644,1.91654,2989182.0
2008-09-24 21:15:00,1.91664,1.9167,1.91655,1.91668,5922227.0
2008-09-24 21:16:00,1.91671,1.91681,1.91669,1.91671,11792780.0
2008-09-24 21:17:00,1.9167,1.91683,1.91655,1.91683,4057055.0
2008-09-24 21:18:00,1.91686,1.91686,1.91679,1.91685,9275949.0
2008-09-24 21:19:00,1.91672,1.9168,1.91661,1.9168,2917861.0
2008-09-24 21:20:00,1.91688,1.91701,1.91688,1.9169,6053338.0
2008-09-24 21:21:00,1.91694,1.91715,1.91691,1.91698,15844516.0
2008-09-24 21:22:00,1.91704,1.91704,1.91688,1.91696,3463896.0
2008-09-24 21:23:00,1.91695,1.91707,1.91689,1.917,7013871.0
2008-09-24 21:24:00,1.91701,1.91701,1.91669,1.91678,4848874.0
2008-09-24 21:25:00,1.91663,1.91663,1.91637,1.91654,7379273.0
2008-09-24 21:26:00,1.91647,1.91647,1.9162,1.91633,7068448.0
2008-09-24 21:27:00,1.91617,1.91634,1.91617,1.91619,7587226.0
2008-09-24 21:28:00,1.91611,1.91611,1.91573,1.91573,9147801.0
2008-09-24 21:29:00,1.91585,1.91585,1.91557,1.91558,13533109.0
2008-09-24 21:30:00,1.9157,1.9157,1.91556,1.91556,12065120.0
2008-09-24 21:31:00,1.91544,1.91557,1.91526,1.91554,7193024.0
2008-09-24 21:32:00,1.91553,1.91558,1.91517,1.91556,5520195.0
2008-09-24 21:33:00,1.91548,1.91548,1.91513,1.91513,9109372.0
2008-09-24 21:34:00,1.91505,1.91505,1.91485,1.91485,37485996.0
2008-09-24 21:35:00,1.91478,1.91478,1.91445,1.91446,4154799.0
2008-09-24 21:36:00,1.91436,1.9144,1.91404,1.91404,6434351.0
2008-09-24 21:37:00,1.91398,1.91401,1.91389,1.91398,6920525.0
2008-09-24 21:38:00,1.91398,1.91421,1.91382,1.91421,11994617.0
2008-09-24 21:39:00,1.91435,1.91483,1.91435,1.91483,4064840.0
2008-09-24 21:40:00,1.91484,1.91507,1.91484,1.91498,5062698.0
2008-09-24 21:41:00,1.91493,1.91502,1.91483,1.91485,5380354.0
2008-09-24 21:42:00,1.91501,1.91517,1.91499,1.91517,11434967.0
2008-09-24 21:43:00,1.91519,1.91519,1.91499,1.91511,3557452.0
2008-09-24 21:44:00,1.91521,1.9155,1.91521,1.91537,12810974.0
2008-09-24 21:45:00,1.91527,1.91527,1.91509,1.91509,6898997.0
2008-09-24 21:46:00,1.91519,1.91565,1.91519,1.91565,11190496.0
2008-09-24 21:47:00,1.91575,1.91583,1.91547,1.91567,25681273.0
2008-09-24 21:48:00,1.9157,1.91588,1.91569,1.91588,3060858.0
2008-09-24 21:49:00,1.91598,1.91601,1.91554,1.91573,9046642.0
2008-09-24 21:50:00,1.91548,1.91552,1.9146,1.9146,9006399.0
2008-09-24 21:51:00,1.91441,1.91441,1.9141,1.91416,3886955.0
2008-09-24 21:52:00,1.91423,1.91436,1.9141,1.9141,7379377.0
2008-09-24 21:53:00,1.91399,1.91433,1.91399,1.91433,3423738.0
2008-09-24 21:54:00,1.91435,1.91515,1.91435,1.91515,4506668.0
2008-09-24 21:55:00,1.91507,1.91507,1.91405,1.91405,5294874.0
2008-09-24 21:56:00,1.91435,1.91435,1.91388,1.91388,9134823.0
2008-09-24 21:57:00,1.91382,1.91405,1.91382,1.91405,21284398.0
2008-09-24 21:58:00,1.91405,1.91405,1.91296,1.9132,14449989.0
2008-09-24 21:59:00,1.91347,1.91395,1.91347,1.91395,20302593.0
2008-09-24 22:00:00,1.91419,1.91449,1.91408,1.91427,10793588.0
2008-09-24 22:01:00,1.91412,1.91423,1.9137,1.91387,2995855.0
2008-09-24 22:02:00,1.91398,1.91431,1.91391,1.9142,12370987.0
2008-09-24 22:03:00,1.91414,1.91455,1.91414,1.91455,2207130.0
2008-09-24 22:04:00,1.91462,1.91471,1.91434,1.91434,8799871.0
2008-09-24 22:05:00,1.91439,1.91449,1.91413,1.91447,5052036.0
2008-09-24 22:06:00,1.91441,1.91464,1.91424,1.91464,7399470.0
2008-09-24 22:07:00,1.9145,1.91472,1.91449,1.91472,16078405.0
2008-09-24 22:08:00,1.91488,1.91527,1.91488,1.91516,8212213.0
2008-09-24 22:09:00,1.91537,1.91546,1.91534,1.91534,15755421.0
2008-09-24 22:10:00,1.91518,1.91518,1.91483,1.91483,8313984.0
2008-09-24 22:11:00,1.91485,1.91485,1.91463,1.91467,7253982.0
2008-09-24 22:12:00,1.91483,1.91505,1.91479,1.91505,7720993.0
2008-09-24 22:13:00,1.91511,1.91516,1.91508,1.91509,20286754.0
2008-09-24 22:14:00,1.91502,1.91525,1.91497,1.91525,3696751.0
2008-09-24 22:15:00,1.91527,1.9159,1.91527,1.9159,14509028.0
2008-09-24 22:16:00,1.91601,1.91621,1.91599,1.91621,2865296.0
2008-09-24 22:17:00,1.9164,1.9164,1.91621,1.91624,19786355.0
2008-09-24 22:18:00,1.91622,1.9169,1.91622,1.9169,3558551.0
2008-09-24 22:19:00,1.91713,1.91713,1.91626,1.91626,6909322.0
2008-09-24 22:20:00,1.91613,1.91613,1.91514,1.91542,6261647.0
2008-09-24 22:21:00,1.91545,1.91554,1.91543,1.91554,9063421.0
2008-09-24 22:22:00,1.91574,1.91625,1.91528,1.91625,5952803.0
2008-09-24 22:23:00,1.91628,1.91655,1.91628,1.91655,14235358.0
2008-09-24 22:24:00,1.91661,1.91692,1.91659,1.91692,4610712.0
2008-09-24 22:25:00,1.91698,1.91729,1.91698,1.91729,20801672.0
2008-09-24 22:26:00,1.91733,1.91762,1.91727,1.91758,17127907.0
2008-09-24 22:27:00,1.91775,1.91796,1.91773,1.91796,10698914.0
2008-09-24 22:28:00,1.91798,1.91842,1.91798,1.91805,12814139.0
2008-09-24 22:29:00,1.91784,1.91805,1.91784,1.91805,7463993.0
2008-09-24 22:30:00,1.91806,1.9182,1.91806,1.91809,7046557.0
2008-09-24 22:31:00,1.9179,1.9179,1.91754,1.91754,8253862.0
2008-09-24 22:32:00,1.91737,1.91737,1.91684,1.91684,10839891.0
2008-09-24 22:33:00,1.91684,1.91714,1.91684,1.91714,7180043.0
2008-09-24 22:34:00,1.91724,1.91726,1.91713,1.91713,11626548.0
2008-09-24 22:35:00,1.91732,1.91765,1.91732,1.91765,2464730.0
2008-09-24 22:36:00,1.91767,1.9178,1.91763,1.91763,8208173.0
2008-09-24 22:37:00,1.91784,1.91789,1.91769,1.91769,3946854.0
2008-09-24 22:38:00,1.91767,1.91817,1.91748,1.91817,7958880.0
2008-09-24 22:39:00,1.91807,1.91824,1.91807,1.91816,3967131.0
2008-09-24 22:40:00,1.91813,1.9185,1.91813,1.9185,8235296.0
2008-09-24 22:41:00,1.91858,1.91858,1.91813,1.91813,6784657.0
2008-09-24 22:42:00,1.91819,1.91847,1.91818,1.9182,4243720.0
2008-09-24 22:43:00,1.91829,1.91829,1.91821,1.91821,11204542.0
2008-09-24 22:44:00,1.91823,1.91831,1.91806,1.91806,11998660.0
2008-09-24 22:45:00,1.91782,1.91782,1.91745,1.91759,5205520.0
2008-09-24 22:46:00,1.91776,1.91785,1.91775,1.91775,23081065.0
2008-09-24 22:47:00,1.9177,1.91789,1.9177,1.9178,7799920.0
2008-09-24 22:48:00,1.91775,1.91775,1.91753,1.9176,6589605.0
2008-09-24 22:49:00,1.91751,1.91751,1.91732,1.91732,6410956.0
2008-09-24 22:50:00,1.91735,1.91741,1.91721,1.91741,8833068.0
2008-09-24 22:51:00,1.91742,1.91758,1.91742,1.91758,4820612.0
2008-09-24 22:52:00,1.9177,1.91789,1.91759,1.91759,5451968.0
2008-09-24 22:53:00,1.91767,1.91776,1.91751,1.91751,19032377.0
2008-09-24 22:54:00,1.91732,1.9175,1.91732,1.91742,20027691.0
2008-09-24 22:55:00,1.91749,1.91749,1.91738,1.91738,6460401.0
2008-09-24 22:56:00,1.91735,1.91735,1.91712,1.91717,18111965.0
2008-09-24 22:57:00,1.91718,1.91718,1.91708,1.91716,6125141.0
2008-09-24 22:58:00,1.91726,1.91739,1.91691,1.91709,3770677.0
2008-09-24 22:59:00,1.91704,1.91707,1.9169,1.91696,2870447.0
2008-09-24 23:00:00,1.9171,1.91732,1.91684,1.91684,11420774.0
2008-09-24 23:01:00,1.91703,1.91724,1.91703,1.91713,10095482.0
2008-09-24 23:02:00,1.91706,1.91706,1.91694,1.91701,12256478.0
2008-09-24 23:03:00,1.91715,1.91729,1.91715,1.9172,6009102.0
2008-09-24 23:04:00,1.91722,1.91732,1.91711,1.91732,4139334.0
2008-09-24 23:05:00,1.9175,1.91806,1.91628,1.91628,7717622.0
2008-09-24 23:06:00,1.91771,1.91782,1.91746,1.91765,4535564.0
2008-09-24 23:07:00,1.91762,1.91769,1.91756,1.91756,4741061.0
2008-09-24 23:08:00,1.91746,1.91746,1.91686,1.91686,4811622.0
2008-09-24 23:09:00,1.91698,1.91699,1.91676,1.91688,882370.0
2008-09-24 23:10:00,1.91688,1.91689,1.9168,1.91682,7554887.0
2008-09-24 23:11:00,1.91677,1.917,1.91677,1.91687,4213895.0
2008-09-24 23:12:00,1.91683,1.91687,1.91675,1.91675,4668585.0
2008-09-24 23:13:00,1.91667,1.91679,1.91662,1.91679,6178756.0
2008-09-24 23:14:00,1.91679,1.91702,1.9167,1.9167,9737785.0
2008-09-24 23:15:00,1.9167,1.91686,1.91663,1.91686,5217321.0
2008-09-24 23:16:00,1.9169,1.9169,1.91664,1.91672,2730241.0
2008-09-24 23:17:00,1.91687,1.91715,1.91672,1.91715,5576453.0
2008-09-24 23:18:00,1.91736,1.91758,1.91724,1.91724,3161559.0
2008-09-24 23:19:00,1.91685,1.91702,1.91685,1.91693,26590970.0
2008-09-24 23:20:00,1.91694,1.91725,1.91694,1.91725,2504012.0
2008-09-24 23:21:00,1.91725,1.9173,1.91698,1.91719,3758302.0
2008-09-24 23:22:00,1.9173,1.91732,1.91718,1.91722,9315245.0
2008-09-24 23:23:00,1.91716,1.91734,1.91716,1.9172,3405987.0
2008-09-24 23:24:00,1.91715,1.91742,1.91715,1.91742,6325816.0
2008-09-24 23:25:00,1.91744,1.91744,1.91718,1.91718,7957449.0
2008-09-24 23:26:00,1.91704,1.91704,1.91659,1.91659,8681727.0
2008-09-24 23:27:00,1.91657,1.91674,1.91649,1.91674,7160107.0
2008-09-24 23:28:00,1.91682,1.91685,1.91678,1.91678,5073025.0
2008-09-24 23:29:00,1.91681,1.91706,1.9168,1.91691,9866947.0
2008-09-24 23:30:00,1.91647,1.91688,1.91647,1.91678,7470415.0
2008-09-24 23:31:00,1.91681,1.91681,1.91672,1.91673,8901675.0
2008-09-24 23:32:00,1.91677,1.91681,1.91667,1.91681,3153685.0
2008-09-24 23:33:00,1.9168,1.9169,1.91675,1.91679,12065034.0
2008-09-24 23:34:00,1.9167,1.9167,1.91623,1.91623,10307388.0
2008-09-24 23:35:00,1.91626,1.91644,1.91622,1.91644,13559437.0
2008-09-24 23:36:00,1.91654,1.91654,1.91632,1.91654,4571212.0
2008-09-24 23:37:00,1.91647,1.91647,1.91621,1.91625,12285348.0
2008-09-24 23:38:00,1.91641,1.91654,1.91641,1.91642,10808981.0
2008-09-24 23:39:00,1.91633,1.91651,1.91633,1.91639,3584166.0
2008-09-24 23:40:00,1.9164,1.9165,1.91633,1.9165,8739468.0
2008-09-24 23:41:00,1.91645,1.91653,1.91639,1.91653,3320176.0
2008-09-24 23:42:00,1.91654,1.91654,1.91639,1.91639,4532720.0
2008-09-24 23:43:00,1.9163,1.91666,1.9163,1.91666,4660101.0
2008-09-24 23:44:00,1.91672,1.91683,1.91639,1.91668,5162741.0
2008-09-24 23:46:00,1.91643,1.91693,1.91636,1.91693,9652733.0
2008-09-24 23:47:00,1.91694,1.91726,1.91694,1.91726,5168909.0
2008-09-24 23:48:00,1.91708,1.91708,1.91693,1.91693,3949929.0
2008-09-24 23:49:00,1.9171,1.91722,1.917,1.91715,8025817.0
2008-09-24 23:50:00,1.91703,1.91703,1.91671,1.91671,11292101.0
2008-09-24 23:51:00,1.91661,1.91669,1.91628,1.91643,5606649.0
2008-09-24 23:52:00,1.91625,1.91643,1.9161,1.91643,4235008.0
2008-09-24 23:53:00,1.91653,1.91664,1.91653,1.91664,3087872.0
2008-09-24 23:54:00,1.91666,1.91689,1.91666,1.91689,9316759.0
2008-09-24 23:55:00,1.917,1.91714,1.91697,1.9171,5957722.0
2008-09-24 23:56:00,1.9172,1.9172,1.91678,1.91678,4396473.0
2008-09-24 23:57:00,1.91677,1.91683,1.91669,1.91683,3836712.0
2008-09-24 23:58:00,1.91688,1.91701,1.91687,1.91698,6557892.0
2008-09-24 23:59:00,1.91728,1.91752,1.9172,1.9172,4937112.0
2008-09-25 00:00:00,1.9171,1.91723,1.91702,1.91723,36444316.0
2008-09-25 00:01:00,1.91726,1.91739,1.91726,1.91739,7673233.0
2008-09-25 00:02:00,1.91722,1.91748,1.91722,1.91731,3151361.0
2008-09-25 00:03:00,1.91722,1.91723,1.91705,1.91721,9597120.0
2008-09-25 00:04:00,1.91722,1.91764,1.9171,1.91764,12062642.0
2008-09-25 00:05:00,1.91772,1.91792,1.91769,1.91792,2574943.0
2008-09-25 00:06:00,1.91801,1.91806,1.91782,1.91785,7966693.0
2008-09-25 00:07:00,1.91793,1.91804,1.91777,1.91785,11270608.0
2008-09-25 00:08:00,1.91762,1.91768,1.91747,1.91768,3457079.0
2008-09-25 00:10:00,1.91785,1.91837,1.91785,1.91834,5991865.0
2008-09-25 00:11:00,1.91822,1.91822,1.91756,1.91756,8943856.0
2008-09-25 00:12:00,1.91767,1.91789,1.91751,1.91751,7145005.0
2008-09-25 00:13:00,1.91758,1.91773,1.91756,1.91773,12695754.0
2008-09-25 00:14:00,1.91781,1.91782,1.91773,1.91773,1295652.0
2008-09-25 00:15:00,1.91771,1.91771,1.91749,1.91749,9089511.0
2008-09-25 00:16:00,1.9174,1.9174,1.9172,1.9172,20852523.0
2008-09-25 00:17:00,1.91734,1.91743,1.91725,1.91743,5107300.0
2008-09-25 00:18:00,1.91752,1.91758,1.91728,1.91728,5157315.0
2008-09-25 00:19:00,1.9173,1.91752,1.91725,1.91752,15281289.0
2008-09-25 00:20:00,1.91779,1.91799,1.91764,1.91764,3018088.0
2008-09-25 00:21:00,1.91765,1.91779,1.91756,1.91779,6283527.0
2008-09-25 00:22:00,1.91783,1.91783,1.91757,1.91782,8495172.0
2008-09-25 00:23:00,1.91782,1.91813,1.91734,1.91813,10260562.0
2008-09-25 00:24:00,1.91822,1.91822,1.91794,1.91794,3752961.0
2008-09-25 00:25:00,1.91797,1.91805,1.91787,1.91787,5375921.0
2008-09-25 00:26:00,1.91783,1.91797,1.91773,1.91797,5098057.0
2008-09-25 00:27:00,1.91804,1.91815,1.918,1.91815,14608236.0
2008-09-25 00:28:00,1.91807,1.91832,1.91807,1.91832,21272544.0
2008-09-25 00:29:00,1.91834,1.91845,1.9183,1.91838,8893521.0
2008-09-25 00:30:00,1.91837,1.91837,1.91815,1.9183,11009591.0
2008-09-25 00:31:00,1.91836,1.91836,1.91795,1.91817,7244887.0
2008-09-25 00:32:00,1.91824,1.91829,1.91813,1.91825,16697528.0
2008-09-25 00:33:00,1.9183,1.91852,1.9183,1.91852,11325413.0
2008-09-25 00:34:00,1.91857,1.91857,1.91846,1.91855,4321865.0
2008-09-25 00:35:00,1.91838,1.91878,1.91838,1.91878,8523978.0
2008-09-25 00:36:00,1.91877,1.91903,1.91877,1.919,4870528.0
2008-09-25 00:37:00,1.91892,1.91892,1.91845,1.91845,7850907.0
2008-09-25 00:38:00,1.91847,1.91857,1.91829,1.91836,14937443.0
2008-09-25 00:39:00,1.91852,1.9188,1.91843,1.9188,3290146.0
2008-09-25 00:40:00,1.91875,1.91888,1.91866,1.91877,1798103.0
2008-09-25 00:42:00,1.91895,1.91895,1.91868,1.9189,7572956.0
2008-09-25 00:44:00,1.91894,1.91894,1.91875,1.91875,3569091.0
2008-09-25 00:45:00,1.9186,1.91874,1.91838,1.91857,6851898.0
2008-09-25 00:46:00,1.91861,1.91902,1.91861,1.91902,6846570.0
2008-09-25 00:47:00,1.9191,1.91919,1.91889,1.91889,1490799.0
2008-09-25 00:48:00,1.91881,1.91899,1.91881,1.91899,12054205.0
2008-09-25 00:49:00,1.91904,1.91928,1.91904,1.91921,16221412.0
2008-09-25 00:50:00,1.91902,1.91902,1.91892,1.91895,4483374.0
2008-09-25 00:51:00,1.91883,1.91903,1.91883,1.919,3571762.0
2008-09-25 00:52:00,1.9191,1.91984,1.9191,1.91984,8001370.0
2008-09-25 00:53:00,1.91995,1.92006,1.91965,1.92,6908422.0
2008-09-25 00:54:00,1.92009,1.92009,1.91946,1.91946,3870619.0
2008-09-25 00:55:00,1.91958,1.9196,1.91941,1.91941,4505978.0
2008-09-25 00:56:00,1.91948,1.91948,1.9192,1.91933,8255689.0
2008-09-25 00:57:00,1.91937,1.9197,1.91937,1.91939,9972306.0
2008-09-25 00:58:00,1.91922,1.91937,1.91922,1.91926,19751618.0
2008-09-25 00:59:00,1.91921,1.91921,1.91908,1.91913,5556338.0
2008-09-25 01:00:00,1.91921,1.91956,1.91912,1.91912,10005709.0
2008-09-25 01:01:00,1.91909,1.91912,1.91896,1.91908,10042296.0
2008-09-25 01:02:00,1.91906,1.91906,1.9189,1.9189,17443000.0
2008-09-25 01:03:00,1.91899,1.91913,1.91899,1.91913,5554217.0
2008-09-25 01:04:00,1.91902,1.91923,1.91902,1.91923,6808638.0
2008-09-25 01:05:00,1.9192,1.91968,1.9192,1.91968,6656174.0
2008-09-25 01:06:00,1.91984,1.92029,1.91984,1.92024,2236546.0
2008-09-25 01:07:00,1.92024,1.92031,1.92016,1.92021,8733737.0
2008-09-25 01:08:00,1.92011,1.92011,1.91962,1.91969,19150324.0
2008-09-25 01:09:00,1.91961,1.92004,1.91942,1.92004,8387898.0
2008-09-25 01:10:00,1.92018,1.92018,1.91843,1.91983,5148181.0
2008-09-25 01:11:00,1.91977,1.91977,1.91947,1.91965,2585585.0
2008-09-25 01:12:00,1.91962,1.91962,1.91946,1.91946,10055126.0
2008-09-25 01:13:00,1.91945,1.91946,1.91927,1.91946,12607237.0
2008-09-25 01:14:00,1.91944,1.91944,1.91915,1.91915,4368124.0
2008-09-25 01:15:00,1.91925,1.91929,1.91911,1.91911,10716799.0
2008-09-25 01:16:00,1.91899,1.91899,1.91875,1.91888,3706205.0
2008-09-25 01:17:00,1.91889,1.91904,1.91876,1.91888,15487721.0
2008-09-25 01:18:00,1.91875,1.91881,1.91866,1.91866,1425805.0
2008-09-25 01:19:00,1.91863,1.91869,1.91862,1.91869,3694916.0
2008-09-25 01:20:00,1.91865,1.91918,1.91864,1.91918,3630010.0
2008-09-25 01:22:00,1.91948,1.91948,1.91946,1.91946,1831540.0
2008-09-25 01:24:00,1.91924,1.91944,1.91909,1.91944,13035132.0
2008-09-25 01:25:00,1.91938,1.91939,1.91916,1.91916,9479955.0
2008-09-25 01:26:00,1.91909,1.91909,1.91888,1.91888,6339848.0
2008-09-25 01:27:00,1.91901,1.9193,1.91901,1.9193,10476571.0
2008-09-25 01:28:00,1.91952,1.9199,1.91952,1.9199,5965927.0
2008-09-25 01:29:00,1.92013,1.92013,1.91987,1.92013,6194059.0
2008-09-25 01:30:00,1.9202,1.92026,1.91992,1.91992,6927400.0
2008-09-25 01:31:00,1.91975,1.92012,1.91957,1.92007,8142691.0
2008-09-25 01:32:00,1.92009,1.92022,1.9199,1.9199,9823764.0
2008-09-25 01:33:00,1.92,1.92002,1.91979,1.92002,3356516.0
2008-09-25 01:34:00,1.92001,1.92005,1.91998,1.92005,5598809.0
2008-09-25 01:35:00,1.91995,1.91995,1.91963,1.91963,5436582.0
2008-09-25 01:36:00,1.91983,1.92,1.91983,1.92,13498195.0
2008-09-25 01:37:00,1.91991,1.91991,1.91972,1.91972,8161931.0
2008-09-25 01:38:00,1.91981,1.91981,1.91962,1.91972,9028960.0
2008-09-25 01:39:00,1.91955,1.91964,1.91941,1.91941,10655810.0
2008-09-25 01:40:00,1.91935,1.91945,1.91935,1.91945,5550898.0
2008-09-25 01:41:00,1.91943,1.91943,1.91915,1.91915,11013646.0
2008-09-25 01:42:00,1.91938,1.91949,1.91933,1.91941,4440677.0
2008-09-25 01:43:00,1.91945,1.91965,1.91945,1.91959,8933571.0
2008-09-25 01:44:00,1.91979,1.91983,1.91977,1.9198,6214790.0
2008-09-25 01:45:00,1.91978,1.91982,1.91971,1.91972,8679181.0
2008-09-25 01:46:00,1.91969,1.91973,1.91962,1.91973,2434278.0
2008-09-25 01:47:00,1.91963,1.91971,1.91957,1.91958,9284241.0
2008-09-25 01:48:00,1.91958,1.91987,1.91958,1.91987,7481261.0
2008-09-25 01:49:00,1.91992,1.91992,1.91975,1.91975,3460111.0
2008-09-25 01:50:00,1.91963,1.91963,1.91935,1.91935,913194.0
2008-09-25 01:51:00,1.91919,1.91956,1.91919,1.91956,14692214.0
2008-09-25 01:52:00,1.91961,1.91962,1.91914,1.91914,4631273.0
2008-09-25 01:53:00,1.9192,1.9192,1.91908,1.91908,5491948.0
2008-09-25 01:54:00,1.91907,1.91907,1.91884,1.91903,3018160.0
2008-09-25 01:55:00,1.91913,1.91942,1.91913,1.91942,11694936.0
2008-09-25 01:56:00,1.91953,1.91969,1.91923,1.91966,9658712.0
2008-09-25 01:57:00,1.91957,1.92016,1.91957,1.92016,10022129.0
2008-09-25 01:58:00,1.92022,1.92036,1.92007,1.92036,3285702.0
2008-09-25 01:59:00,1.92026,1.92043,1.92026,1.92034,11725953.0
2008-09-25 02:00:00,1.9202,1.92025,1.9201,1.9201,11818134.0
2008-09-25 02:01:00,1.92029,1.92034,1.92024,1.9203,3002012.0
2008-09-25 02:02:00,1.92015,1.92015,1.91961,1.91961,10054303.0
2008-09-25 02:03:00,1.91976,1.91977,1.91932,1.91951,10100085.0
2008-09-25 02:04:00,1.91948,1.91954,1.91941,1.91952,11877853.0
2008-09-25 02:05:00,1.91955,1.9196,1.9194,1.9196,3238715.0
2008-09-25 02:06:00,1.91964,1.91964,1.91953,1.91953,5821441.0
2008-09-25 02:07:00,1.91951,1.91961,1.91946,1.91959,4465600.0
2008-09-25 02:08:00,1.91962,1.91962,1.91949,1.91949,15801478.0
2008-09-25 02:10:00,1.91961,1.91961,1.91941,1.91945,3223503.0
2008-09-25 02:11:00,1.91942,1.91959,1.91932,1.91932,7901628.0
2008-09-25 02:12:00,1.9193,1.9193,1.91909,1.91911,9824594.0
2008-09-25 02:13:00,1.91923,1.91923,1.91916,1.91917,2587455.0
2008-09-25 02:14:00,1.91908,1.91908,1.91883,1.91883,9140794.0
2008-09-25 02:15:00,1.91884,1.91889,1.91883,1.91888,6139279.0
2008-09-25 02:16:00,1.91873,1.91884,1.91869,1.91869,9639158.0
2008-09-25 02:17:00,1.91864,1.91864,1.91846,1.91854,4498709.0
2008-09-25 02:18:00,1.91838,1.91871,1.91838,1.91841,10963215.0
2008-09-25 02:19:00,1.91836,1.91838,1.91829,1.91829,6002917.0
2008-09-25 02:20:00,1.91827,1.91827,1.91802,1.91802,10453022.0
2008-09-25 02:21:00,1.91822,1.9183,1.91813,1.91826,9521206.0
2008-09-25 02:22:00,1.91815,1.9183,1.91813,1.91813,8040519.0
2008-09-25 02:23:00,1.91809,1.91825,1.91796,1.91808,14175798.0
2008-09-25 02:24:00,1.91803,1.91838,1.91803,1.91811,5846416.0
2008-09-25 02:25:00,1.91815,1.91816,1.9181,1.91816,5120082.0
2008-09-25 02:26:00,1.9182,1.9182,1.91797,1.91797,3174611.0
2008-09-25 02:27:00,1.91783,1.91794,1.91773,1.91773,9705359.0
2008-09-25 02:28:00,1.91768,1.91785,1.91737,1.91766,7491666.0
2008-09-25 02:29:00,1.91783,1.91837,1.91783,1.91837,6436308.0
2008-09-25 02:30:00,1.91842,1.91842,1.91812,1.91823,6211452.0
2008-09-25 02:31:00,1.91812,1.91829,1.91812,1.91829,6465027.0
2008-09-25 02:32:00,1.91825,1.91825,1.91809,1.9182,11349335.0
2008-09-25 02:33:00,1.91817,1.91827,1.91817,1.91818,6186426.0
2008-09-25 02:34:00,1.91813,1.91813,1.91794,1.91794,10493639.0
2008-09-25 02:35:00,1.91808,1.91818,1.91789,1.91814,11985227.0
2008-09-25 02:36:00,1.91825,1.91826,1.91802,1.91826,15238207.0
2008-09-25 02:38:00,1.91821,1.91832,1.91812,1.91812,10546363.0
2008-09-25 02:39:00,1.91808,1.91831,1.91803,1.91831,3468715.0
2008-09-25 02:40:00,1.91857,1.9187,1.91857,1.91866,3474952.0
2008-09-25 02:42:00,1.91864,1.91864,1.91831,1.91831,16790680.0
2008-09-25 02:43:00,1.91852,1.91875,1.91852,1.9186,3428180.0
2008-09-25 02:44:00,1.91851,1.91872,1.91847,1.91872,10721085.0
2008-09-25 02:45:00,1.91881,1.91925,1.91881,1.91925,4259091.0
2008-09-25 02:46:00,1.91947,1.9198,1.91947,1.9198,13936808.0
2008-09-25 02:47:00,1.91989,1.9201,1.91989,1.9201,2406573.0
2008-09-25 02:48:00,1.92012,1.92012,1.91982,1.92002,2575026.0
2008-09-25 02:49:00,1.92006,1.92008,1.91862,1.92008,4729612.0
2008-09-25 02:50:00,1.92011,1.92011,1.91989,1.91997,8680427.0
2008-09-25 02:51:00,1.91995,1.91995,1.9198,1.91987,17787781.0
2008-09-25 02:52:00,1.91981,1.91989,1.91968,1.91989,9439836.0
2008-09-25 02:53:00,1.91997,1.92019,1.91997,1.92019,2305002.0
2008-09-25 02:54:00,1.92009,1.92025,1.92009,1.92014,6304987.0
2008-09-25 02:55:00,1.92015,1.92015,1.91951,1.91951,6594961.0
2008-09-25 02:56:00,1.9196,1.91972,1.9196,1.91963,5454401.0
2008-09-25 02:57:00,1.91962,1.91992,1.91962,1.91969,16168892.0
2008-09-25 02:58:00,1.91962,1.91966,1.9195,1.91966,9394981.0
2008-09-25 02:59:00,1.91966,1.91994,1.91956,1.91994,10123138.0
2008-09-25 03:00:00,1.92009,1.9205,1.92009,1.9205,5394503.0
2008-09-25 03:01:00,1.92048,1.92048,1.92008,1.92008,20204192.0
2008-09-25 03:02:00,1.92013,1.92015,1.92002,1.92002,10507120.0
2008-09-25 03:03:00,1.92002,1.92019,1.91992,1.92019,8560441.0
2008-09-25 03:04:00,1.92021,1.92055,1.92021,1.92048,4640074.0
2008-09-25 03:05:00,1.92029,1.92044,1.92028,1.92044,4050460.0
2008-09-25 03:06:00,1.9205,1.92057,1.92017,1.9205,6881584.0
2008-09-25 03:07:00,1.92059,1.92068,1.92053,1.92066,7955230.0
2008-09-25 03:08:00,1.92075,1.9208,1.92062,1.92062,3722523.0
2008-09-25 03:09:00,1.92072,1.92078,1.92072,1.92075,4314671.0
2008-09-25 03:10:00,1.92068,1.92068,1.92043,1.92048,15337946.0
2008-09-25 03:11:00,1.92056,1.9207,1.92056,1.92069,13393561.0
2008-09-25 03:12:00,1.9209,1.921,1.9208,1.9208,1383573.0
2008-09-25 03:13:00,1.92083,1.92112,1.92083,1.92101,6765385.0
2008-09-25 03:14:00,1.92086,1.92086,1.92062,1.92079,6823241.0
2008-09-25 03:15:00,1.92076,1.92084,1.92053,1.92061,3381422.0
2008-09-25 03:16:00,1.92075,1.92139,1.92075,1.92116,8755700.0
2008-09-25 03:17:00,1.9217,1.92191,1.9217,1.92191,8379945.0
2008-09-25 03:18:00,1.92198,1.92239,1.92198,1.92239,3548219.0
2008-09-25 03:19:00,1.92224,1.92229,1.9221,1.92229,1641353.0
2008-09-25 03:20:00,1.92242,1.92252,1.92242,1.92246,3019313.0
2008-09-25 03:21:00,1.92217,1.92223,1.92191,1.92198,14900192.0
2008-09-25 03:22:00,1.92184,1.92208,1.92162,1.92208,7805634.0
2008-09-25 03:23:00,1.92204,1.9221,1.922,1.9221,4496426.0
2008-09-25 03:24:00,1.92247,1.92286,1.92247,1.92259,7769553.0
2008-09-25 03:25:00,1.9227,1.9227,1.9222,1.92241,4720254.0
2008-09-25 03:26:00,1.92236,1.92236,1.92212,1.92212,11169047.0
2008-09-25 03:27:00,1.92197,1.92198,1.92138,1.92138,15919084.0
2008-09-25 03:28:00,1.92107,1.92122,1.92076,1.92122,7985987.0
2008-09-25 03:29:00,1.92132,1.92158,1.92132,1.92152,10792658.0
2008-09-25 03:30:00,1.92148,1.92149,1.92132,1.92133,9371467.0
2008-09-25 03:31:00,1.9213,1.92134,1.92121,1.92121,21708892.0
2008-09-25 03:32:00,1.92137,1.92168,1.92133,1.92168,13566341.0
2008-09-25 03:33:00,1.92167,1.92169,1.92149,1.92169,5456553.0
2008-09-25 03:34:00,1.92168,1.9217,1.92158,1.92158,5559957.0
2008-09-25 03:35:00,1.92147,1.92169,1.92147,1.92169,3791253.0
2008-09-25 03:36:00,1.92165,1.92165,1.92107,1.92156,9759879.0
2008-09-25 03:37:00,1.92169,1.92204,1.92161,1.92167,8704070.0
2008-09-25 03:38:00,1.92163,1.9217,1.92148,1.92148,6513453.0
2008-09-25 03:39:00,1.92131,1.9215,1.92128,1.92133,2783187.0
2008-09-25 03:40:00,1.92129,1.92147,1.92125,1.92145,16593866.0
2008-09-25 03:41:00,1.92133,1.92133,1.92116,1.92116,4766906.0
2008-09-25 03:42:00,1.92119,1.92125,1.92115,1.92124,5635951.0
2008-09-25 03:43:00,1.92109,1.9213,1.92109,1.9213,19032971.0
2008-09-25 03:44:00,1.92147,1.92166,1.92147,1.92151,9676898.0
2008-09-25 03:45:00,1.92145,1.92159,1.92145,1.92159,1282063.0
2008-09-25 03:46:00,1.92153,1.92153,1.92121,1.92121,12820108.0
2008-09-25 03:47:00,1.92102,1.92102,1.92068,1.92068,6692587.0
2008-09-25 03:48:00,1.92072,1.92085,1.92065,1.92085,9258650.0
2008-09-25 03:49:00,1.92085,1.92097,1.92085,1.92096,6598971.0
2008-09-25 03:50:00,1.92113,1.92147,1.92113,1.92147,13268024.0
2008-09-25 03:51:00,1.92164,1.92198,1.92164,1.92198,3201295.0
2008-09-25 03:52:00,1.92212,1.92212,1.92165,1.92207,11059373.0
2008-09-25 03:53:00,1.92209,1.92209,1.92183,1.92183,7256962.0
2008-09-25 03:54:00,1.92177,1.92186,1.92159,1.9217,2581138.0
2008-09-25 03:55:00,1.92175,1.92199,1.92175,1.92199,10473423.0
2008-09-25 03:56:00,1.92199,1.92199,1.9217,1.9217,10057767.0
2008-09-25 03:57:00,1.92185,1.92244,1.92185,1.92227,3080208.0
2008-09-25 03:58:00,1.92242,1.92242,1.92167,1.92167,7380948.0
2008-09-25 03:59:00,1.92158,1.92158,1.92135,1.92135,35351941.0
2008-09-25 04:00:00,1.92134,1.92134,1.92124,1.92124,5387507.0
2008-09-25 04:01:00,1.92111,1.92131,1.92111,1.92127,7075843.0
2008-09-25 04:02:00,1.92124,1.9213,1.9212,1.9212,4121952.0
2008-09-25 04:03:00,1.9211,1.92114,1.92105,1.92105,4090501.0
2008-09-25 04:04:00,1.92097,1.92117,1.92097,1.92116,6042313.0
2008-09-25 04:05:00,1.92125,1.92158,1.92125,1.92155,8796034.0
2008-09-25 04:06:00,1.92158,1.9216,1.92154,1.92154,3284271.0
2008-09-25 04:07:00,1.92139,1.92139,1.921,1.9211,3955734.0
2008-09-25 04:08:00,1.92115,1.92115,1.92063,1.92063,6075033.0
2008-09-25 04:09:00,1.92071,1.92095,1.92053,1.92095,10349282.0
2008-09-25 04:10:00,1.92118,1.92146,1.92108,1.92146,8891884.0
2008-09-25 04:11:00,1.92143,1.92162,1.92143,1.92162,3687044.0
2008-09-25 04:12:00,1.92204,1.92204,1.92161,1.92161,5396085.0
2008-09-25 04:13:00,1.92167,1.92167,1.9214,1.92143,9331721.0
2008-09-25 04:14:00,1.92144,1.92159,1.92133,1.92133,4189179.0
2008-09-25 04:15:00,1.92109,1.92109,1.92051,1.9208,5027500.0
2008-09-25 04:16:00,1.92079,1.92095,1.92079,1.92082,4517350.0
2008-09-25 04:17:00,1.92093,1.92093,1.92062,1.92062,4800086.0
2008-09-25 04:18:00,1.92057,1.92062,1.92041,1.92041,3106744.0
2008-09-25 04:19:00,1.92051,1.9207,1.92048,1.9207,8012715.0
2008-09-25 04:20:00,1.92069,1.92069,1.92047,1.92047,3737010.0
2008-09-25 04:21:00,1.92057,1.92083,1.92055,1.92074,10756278.0
2008-09-25 04:22:00,1.92071,1.92103,1.92071,1.92085,12667921.0
2008-09-25 04:23:00,1.92076,1.9209,1.92064,1.9209,4687461.0
2008-09-25 04:24:00,1.92091,1.921,1.92085,1.92085,14706549.0
2008-09-25 04:25:00,1.92071,1.92071,1.92018,1.92019,10033474.0
2008-09-25 04:26:00,1.9203,1.92055,1.9203,1.92054,11429552.0
2008-09-25 04:27:00,1.92056,1.9207,1.92046,1.9207,3291945.0
2008-09-25 04:28:00,1.92067,1.92071,1.92056,1.92071,9349515.0
2008-09-25 04:29:00,1.92084,1.92111,1.9206,1.9206,7510219.0
2008-09-25 04:30:00,1.92114,1.92126,1.92109,1.92109,10699357.0
2008-09-25 04:31:00,1.92088,1.92088,1.9208,1.92087,5062901.0
2008-09-25 04:32:00,1.92096,1.92124,1.92096,1.92124,7439072.0
2008-09-25 04:33:00,1.92121,1.92129,1.92113,1.92121,9539311.0
2008-09-25 04:34:00,1.9212,1.92128,1.92118,1.92128,7644043.0
2008-09-25 04:35:00,1.92125,1.92134,1.92115,1.92115,5983556.0
2008-09-25 04:36:00,1.92127,1.92131,1.92123,1.92127,3260252.0
2008-09-25 04:37:00,1.92138,1.92197,1.92138,1.92197,10202897.0
2008-09-25 04:38:00,1.9219,1.9219,1.92178,1.9219,4132728.0
2008-09-25 04:39:00,1.92195,1.92215,1.92195,1.92215,2687863.0
2008-09-25 04:40:00,1.92225,1.92238,1.92191,1.92191,26628250.0
2008-09-25 04:41:00,1.92205,1.92238,1.92205,1.92235,3406119.0
2008-09-25 04:42:00,1.92258,1.92258,1.92192,1.92237,5108045.0
2008-09-25 04:43:00,1.92216,1.92216,1.92196,1.92198,2902352.0
2008-09-25 04:44:00,1.922,1.92208,1.9217,1.9217,5003664.0
2008-09-25 04:45:00,1.92174,1.92186,1.9217,1.9217,10615704.0
2008-09-25 04:46:00,1.92185,1.92196,1.92183,1.92184,6184942.0
2008-09-25 04:47:00,1.92198,1.92219,1.92198,1.92219,4374201.0
2008-09-25 04:48:00,1.9222,1.92227,1.92217,1.92227,4056503.0
2008-09-25 04:49:00,1.9223,1.9223,1.92216,1.92226,8302073.0
2008-09-25 04:50:00,1.92229,1.92242,1.92229,1.92238,895988.0
2008-09-25 04:51:00,1.92208,1.92242,1.92208,1.92242,4574655.0
2008-09-25 04:52:00,1.92244,1.92244,1.92226,1.92226,4795246.0
2008-09-25 04:53:00,1.92229,1.92231,1.92203,1.92222,4216384.0
2008-09-25 04:54:00,1.92086,1.92234,1.92086,1.9221,8169391.0
2008-09-25 04:55:00,1.92203,1.92205,1.92159,1.92159,4592626.0
2008-09-25 04:56:00,1.9216,1.92213,1.92152,1.92213,5609690.0
2008-09-25 04:57:00,1.92224,1.92256,1.92224,1.92243,11256868.0
2008-09-25 04:58:00,1.92243,1.92265,1.92243,1.92263,10777710.0
2008-09-25 04:59:00,1.92268,1.92302,1.92268,1.92294,12061223.0
2008-09-25 05:00:00,1.92286,1.92293,1.92278,1.9229,3086834.0
2008-09-25 05:01:00,1.92285,1.92285,1.92249,1.92268,3811460.0
2008-09-25 05:02:00,1.9226,1.92267,1.92258,1.92267,6769607.0
2008-09-25 05:03:00,1.92266,1.92279,1.92259,1.92279,18173757.0
2008-09-25 05:04:00,1.92279,1.92338,1.92279,1.92338,6667080.0
2008-09-25 05:05:00,1.92338,1.92389,1.92338,1.92376,19677431.0
2008-09-25 05:06:00,1.92385,1.92386,1.92355,1.92386,19359555.0
2008-09-25 05:07:00,1.92384,1.9239,1.92377,1.92377,4992645.0
2008-09-25 05:08:00,1.92372,1.92374,1.92352,1.92352,4496839.0
2008-09-25 05:09:00,1.92357,1.92364,1.92349,1.92349,8701674.0
2008-09-25 05:10:00,1.92327,1.92327,1.92309,1.92309,6241196.0
2008-09-25 05:11:00,1.92313,1.9232,1.92305,1.92318,6352039.0
2008-09-25 05:12:00,1.92318,1.92321,1.92307,1.92309,8469888.0
2008-09-25 05:13:00,1.92315,1.9232,1.92312,1.92315,24437337.0
2008-09-25 05:14:00,1.9231,1.9231,1.92277,1.92277,5507322.0
2008-09-25 05:15:00,1.92281,1.92295,1.92281,1.92295,11308823.0
2008-09-25 05:16:00,1.92302,1.92313,1.92302,1.92312,11248409.0
2008-09-25 05:17:00,1.92305,1.92305,1.92275,1.92284,4655755.0
2008-09-25 05:18:00,1.92274,1.92287,1.92271,1.9228,6450518.0
2008-09-25 05:19:00,1.92282,1.92291,1.92277,1.92277,7852112.0
2008-09-25 05:20:00,1.92275,1.92275,1.92247,1.92247,3955660.0
2008-09-25 05:21:00,1.92259,1.92259,1.92236,1.92251,7945374.0
2008-09-25 05:22:00,1.92242,1.92242,1.92215,1.92215,3594910.0
2008-09-25 05:23:00,1.92201,1.92225,1.92201,1.92225,8551071.0
2008-09-25 05:24:00,1.92232,1.92246,1.92223,1.92224,2560228.0
2008-09-25 05:25:00,1.9221,1.92225,1.9221,1.92221,12538067.0
2008-09-25 05:26:00,1.92218,1.92218,1.92207,1.92207,7349071.0
2008-09-25 05:27:00,1.92209,1.92223,1.92205,1.92223,10937232.0
2008-09-25 05:28:00,1.92234,1.92237,1.9223,1.92231,7648841.0
2008-09-25 05:29:00,1.92238,1.92246,1.9223,1.9223,7230949.0
2008-09-25 05:30:00,1.92219,1.92219,1.92192,1.92202,8155587.0
2008-09-25 05:31:00,1.92194,1.92194,1.92182,1.92188,13457403.0
2008-09-25 05:32:00,1.9219,1.92193,1.92185,1.92185,11323997.0
2008-09-25 05:33:00,1.9217,1.92187,1.9217,1.92179,16196601.0
2008-09-25 05:34:00,1.92171,1.92171,1.92158,1.92161,20731188.0
2008-09-25 05:35:00,1.92155,1.92156,1.9214,1.92152,4346858.0
2008-09-25 05:36:00,1.92153,1.92175,1.92145,1.92175,13592435.0
2008-09-25 05:37:00,1.92184,1.92209,1.92152,1.92209,5519520.0
2008-09-25 05:38:00,1.92209,1.92217,1.92206,1.92214,8372674.0
2008-09-25 05:39:00,1.92212,1.92241,1.9218,1.92241,6858319.0
2008-09-25 05:40:00,1.92235,1.92235,1.92194,1.92209,7628710.0
2008-09-25 05:41:00,1.92187,1.92201,1.92185,1.92201,3520877.0
2008-09-25 05:42:00,1.92214,1.92214,1.92182,1.92182,18249727.0
2008-09-25 05:43:00,1.92164,1.92183,1.92161,1.92183,3175194.0
2008-09-25 05:44:00,1.92189,1.92189,1.92174,1.9218,13489242.0
2008-09-25 05:45:00,1.92181,1.92181,1.92168,1.92171,4088872.0
2008-09-25 05:46:00,1.92164,1.92164,1.9214,1.9214,19559156.0
2008-09-25 05:47:00,1.92134,1.92134,1.92121,1.92131,7051134.0
2008-09-25 05:48:00,1.9212,1.92139,1.92116,1.92139,7461410.0
2008-09-25 05:49:00,1.92131,1.92138,1.92126,1.92138,7958250.0
2008-09-25 05:50:00,1.92142,1.92142,1.92131,1.92138,15731824.0
2008-09-25 05:51:00,1.92135,1.92179,1.92135,1.92179,8714148.0
2008-09-25 05:52:00,1.92186,1.92186,1.92146,1.92146,14912265.0
2008-09-25 05:53:00,1.92142,1.92142,1.92104,1.92127,7473459.0
2008-09-25 05:54:00,1.9215,1.9215,1.9211,1.92132,5429962.0
2008-09-25 05:55:00,1.92139,1.92149,1.92122,1.92122,8791081.0
2008-09-25 05:56:00,1.92118,1.92136,1.92099,1.92125,2114715.0
2008-09-25 05:57:00,1.92133,1.92143,1.92101,1.92143,13121538.0
2008-09-25 05:58:00,1.92141,1.92155,1.92136,1.92138,2814066.0
2008-09-25 05:59:00,1.92143,1.92146,1.92125,1.92138,9939763.0
2008-09-25 06:00:00,1.92139,1.92144,1.92133,1.92144,19015260.0
2008-09-25 06:01:00,1.92129,1.9214,1.92089,1.92122,15118215.0
2008-09-25 06:02:00,1.9211,1.92119,1.92107,1.92119,23495306.0
2008-09-25 06:03:00,1.92128,1.92143,1.92126,1.92136,8346878.0
2008-09-25 06:04:00,1.92076,1.9213,1.92076,1.9213,4962394.0
2008-09-25 06:05:00,1.92136,1.92147,1.9212,1.9213,4591144.0
2008-09-25 06:06:00,1.92141,1.92174,1.92141,1.92174,3357923.0
2008-09-25 06:07:00,1.92165,1.92165,1.92137,1.92138,7236103.0
2008-09-25 06:08:00,1.92142,1.92147,1.92126,1.92139,4036716.0
2008-09-25 06:09:00,1.92138,1.92149,1.9213,1.92134,8571808.0
2008-09-25 06:10:00,1.92149,1.92149,1.92121,1.92125,9372813.0
2008-09-25 06:11:00,1.92125,1.92129,1.92118,1.92127,3110946.0
2008-09-25 06:12:00,1.92136,1.92146,1.92133,1.92133,26421059.0
2008-09-25 06:13:00,1.92134,1.92176,1.92134,1.92176,11065456.0
2008-09-25 06:14:00,1.92182,1.92182,1.92164,1.9217,7275889.0
2008-09-25 06:15:00,1.92163,1.9217,1.92147,1.92166,13245424.0
2008-09-25 06:16:00,1.92169,1.92169,1.92138,1.92138,3672019.0
2008-09-25 06:17:00,1.92144,1.92175,1.92141,1.92141,11289335.0
2008-09-25 06:18:00,1.92138,1.92163,1.92138,1.92147,5391677.0
2008-09-25 06:19:00,1.92153,1.92162,1.9215,1.92156,5272547.0
2008-09-25 06:20:00,1.92171,1.92171,1.92142,1.92161,3935367.0
2008-09-25 06:21:00,1.92163,1.9218,1.92161,1.92168,11522209.0
2008-09-25 06:22:00,1.92174,1.92174,1.92164,1.9217,6497535.0
2008-09-25 06:23:00,1.92162,1.9218,1.9215,1.92174,6245126.0
2008-09-25 06:24:00,1.9218,1.92187,1.92171,1.92187,4156876.0
2008-09-25 06:25:00,1.92183,1.92183,1.92166,1.92172,34864208.0
2008-09-25 06:26:00,1.92175,1.92175,1.92149,1.92152,9679491.0
2008-09-25 06:27:00,1.92154,1.92155,1.92111,1.92155,6065482.0
2008-09-25 06:28:00,1.92158,1.92158,1.92136,1.9214,6684345.0
2008-09-25 06:29:00,1.92137,1.92144,1.92131,1.92144,12337786.0
2008-09-25 06:30:00,1.92132,1.92162,1.92132,1.92162,14261892.0
2008-09-25 06:31:00,1.92153,1.92166,1.92151,1.92164,8843580.0
2008-09-25 06:32:00,1.92161,1.92169,1.92149,1.92149,7337743.0
2008-09-25 06:33:00,1.92161,1.92161,1.92138,1.92146,6855250.0
2008-09-25 06:34:00,1.92144,1.92148,1.92126,1.92148,8060374.0
2008-09-25 06:35:00,1.92151,1.92151,1.92118,1.92143,5031519.0
2008-09-25 06:36:00,1.92135,1.92135,1.92112,1.92122,6745403.0
2008-09-25 06:37:00,1.9213,1.92136,1.9212,1.92136,3637780.0
2008-09-25 06:38:00,1.92126,1.92126,1.92101,1.92102,14792751.0
2008-09-25 06:39:00,1.92096,1.92103,1.92093,1.92094,6720704.0
2008-09-25 06:40:00,1.92084,1.92084,1.92064,1.92065,2663497.0
2008-09-25 06:41:00,1.92075,1.92079,1.92068,1.92079,8876506.0
2008-09-25 06:42:00,1.92085,1.921,1.92073,1.921,3822361.0
2008-09-25 06:43:00,1.92101,1.92101,1.92092,1.92096,11133666.0
2008-09-25 06:44:00,1.92094,1.92103,1.92082,1.92103,6240493.0
2008-09-25 06:45:00,1.92097,1.92097,1.92077,1.92096,3122189.0
2008-09-25 06:46:00,1.9212,1.92136,1.92115,1.92115,5504730.0
2008-09-25 06:47:00,1.92098,1.92113,1.92094,1.92113,6266309.0
2008-09-25 06:48:00,1.92114,1.92143,1.92114,1.92137,2653276.0
2008-09-25 06:49:00,1.92142,1.92153,1.92132,1.92153,4473194.0
2008-09-25 06:50:00,1.92156,1.92156,1.92134,1.92147,8356567.0
2008-09-25 06:51:00,1.92141,1.92141,1.92109,1.9211,12371756.0
2008-09-25 06:52:00,1.9211,1.92112,1.921,1.92102,16873760.0
2008-09-25 06:53:00,1.92096,1.92114,1.92076,1.92102,2617732.0
2008-09-25 06:54:00,1.92112,1.92124,1.92108,1.92121,7342687.0
2008-09-25 06:55:00,1.92126,1.92157,1.92118,1.92118,4976503.0
2008-09-25 06:56:00,1.9214,1.92154,1.9214,1.92142,9143092.0
2008-09-25 06:57:00,1.92147,1.92151,1.92138,1.92148,7216164.0
2008-09-25 06:58:00,1.92141,1.92155,1.92141,1.92155,1836161.0
2008-09-25 06:59:00,1.92168,1.92174,1.92167,1.92167,4169878.0
2008-09-25 07:00:00,1.92164,1.92165,1.92148,1.92148,16164577.0
2008-09-25 07:01:00,1.92154,1.92168,1.92153,1.92165,6844608.0
2008-09-25 07:02:00,1.92172,1.92196,1.92171,1.92196,4655540.0
2008-09-25 07:03:00,1.92203,1.92245,1.92203,1.92245,7770957.0
2008-09-25 07:04:00,1.92249,1.92258,1.92249,1.92256,3734315.0
2008-09-25 07:05:00,1.92263,1.92274,1.9225,1.9225,16504605.0
2008-09-25 07:06:00,1.92252,1.92276,1.92252,1.92276,12135195.0
2008-09-25 07:07:00,1.92268,1.92299,1.92267,1.92299,11925349.0
2008-09-25 07:08:00,1.92314,1.92316,1.923,1.92308,16236002.0
2008-09-25 07:09:00,1.92303,1.92317,1.92299,1.92317,9828381.0
2008-09-25 07:10:00,1.92308,1.92308,1.92252,1.92252,51530197.0
2008-09-25 07:11:00,1.92242,1.92242,1.92236,1.92238,3713974.0
2008-09-25 07:12:00,1.92238,1.92258,1.92213,1.92258,21232766.0
2008-09-25 07:13:00,1.92263,1.92263,1.92251,1.92252,3779468.0
2008-09-25 07:14:00,1.92249,1.92257,1.9224,1.92244,4069675.0
2008-09-25 07:15:00,1.92224,1.92233,1.92211,1.92211,4071206.0
2008-09-25 07:16:00,1.92264,1.92283,1.92263,1.92283,7860841.0
2008-09-25 07:17:00,1.92286,1.92289,1.92248,1.92278,14869073.0
2008-09-25 07:18:00,1.92273,1.92287,1.92273,1.92279,6480512.0
2008-09-25 07:19:00,1.92281,1.92316,1.92266,1.92316,6106103.0
2008-09-25 07:20:00,1.92319,1.92327,1.9231,1.92322,3360809.0
2008-09-25 07:21:00,1.92316,1.92324,1.92316,1.9232,8153864.0
2008-09-25 07:22:00,1.9232,1.9232,1.9229,1.9229,5362453.0
2008-09-25 07:23:00,1.92289,1.92308,1.92289,1.92302,5933541.0
2008-09-25 07:24:00,1.92283,1.92285,1.92241,1.92241,4742807.0
2008-09-25 07:25:00,1.92229,1.92231,1.92215,1.92231,4592627.0
2008-09-25 07:26:00,1.92228,1.92236,1.92211,1.92236,7540740.0
2008-09-25 07:27:00,1.92238,1.92276,1.92228,1.92276,3663040.0
2008-09-25 07:28:00,1.92284,1.92284,1.92262,1.92268,12077597.0
2008-09-25 07:29:00,1.92283,1.92314,1.92283,1.92314,6299425.0
2008-09-25 07:30:00,1.92311,1.92334,1.92289,1.92289,7466828.0
2008-09-25 07:31:00,1.92258,1.92258,1.92219,1.92219,2738771.0
2008-09-25 07:32:00,1.92232,1.92244,1.92232,1.92244,4083694.0
2008-09-25 07:33:00,1.92249,1.9225,1.92236,1.92248,4504790.0
2008-09-25 07:34:00,1.92249,1.92278,1.92249,1.92249,15322125.0
2008-09-25 07:35:00,1.92255,1.92304,1.92255,1.92304,2990012.0
2008-09-25 07:36:00,1.92299,1.923,1.92292,1.92292,3570108.0
2008-09-25 07:37:00,1.92308,1.92329,1.92308,1.92328,17566846.0
2008-09-25 07:38:00,1.92339,1.92385,1.92339,1.92385,3061106.0
2008-09-25 07:39:00,1.92407,1.92423,1.92399,1.92417,3525992.0
2008-09-25 07:40:00,1.92398,1.92403,1.92383,1.92386,2409404.0
2008-09-25 07:41:00,1.92389,1.92389,1.92367,1.92367,4685882.0
2008-09-25 07:42:00,1.92355,1.92377,1.92355,1.92377,2885593.0
2008-09-25 07:43:00,1.92372,1.92372,1.92348,1.92348,8160331.0
2008-09-25 07:44:00,1.92328,1.92342,1.92313,1.92314,32763272.0
2008-09-25 07:45:00,1.92326,1.92353,1.92326,1.92353,2527372.0
2008-09-25 07:46:00,1.92359,1.92363,1.92325,1.92325,3882707.0
2008-09-25 07:47:00,1.92324,1.92339,1.92324,1.92338,8337935.0
2008-09-25 07:48:00,1.92342,1.92342,1.92322,1.92332,4020864.0
2008-09-25 07:49:00,1.92333,1.92333,1.92309,1.9232,10427935.0
2008-09-25 07:50:00,1.92329,1.92347,1.92327,1.92347,6796191.0
2008-09-25 07:51:00,1.92338,1.92338,1.92326,1.92332,8090840.0
2008-09-25 07:52:00,1.92342,1.92344,1.92314,1.92314,7377832.0
2008-09-25 07:53:00,1.92324,1.92324,1.92292,1.92292,5465079.0
2008-09-25 07:54:00,1.92289,1.92291,1.92238,1.92274,12513440.0
2008-09-25 07:55:00,1.92271,1.92279,1.92261,1.92261,3282560.0
2008-09-25 07:56:00,1.92258,1.92269,1.92249,1.92259,12152596.0
2008-09-25 07:57:00,1.92247,1.92299,1.92247,1.92299,7737769.0
2008-09-25 07:58:00,1.92301,1.92301,1.92281,1.92289,2745075.0
2008-09-25 07:59:00,1.92293,1.92302,1.9228,1.92295,3301605.0
2008-09-25 08:00:00,1.92311,1.92358,1.92311,1.92358,5016950.0
2008-09-25 08:01:00,1.92363,1.92368,1.92349,1.92354,12700671.0
2008-09-25 08:02:00,1.92338,1.92345,1.92331,1.92344,3913720.0
2008-09-25 08:03:00,1.92351,1.92352,1.92336,1.92336,6795967.0
2008-09-25 08:04:00,1.92343,1.92354,1.92332,1.92354,3809224.0
2008-09-25 08:05:00,1.92364,1.92378,1.92364,1.92364,7492459.0
2008-09-25 08:06:00,1.92356,1.92357,1.92302,1.92353,1863532.0
2008-09-25 08:07:00,1.92362,1.92386,1.92362,1.92386,9368421.0
2008-09-25 08:08:00,1.92383,1.92426,1.92383,1.92426,4636717.0
2008-09-25 08:09:00,1.92436,1.9245,1.92436,1.9245,7251344.0
2008-09-25 08:10:00,1.92441,1.92442,1.92429,1.92429,2894405.0
2008-09-25 08:11:00,1.92428,1.92437,1.92406,1.92423,3631519.0
2008-09-25 08:12:00,1.92432,1.92446,1.9242,1.92446,4813811.0
2008-09-25 08:13:00,1.92461,1.92489,1.92456,1.92456,2473976.0
2008-09-25 08:14:00,1.92438,1.92438,1.9242,1.9242,4749405.0
2008-09-25 08:15:00,1.92417,1.92421,1.92391,1.92421,11290799.0
2008-09-25 08:16:00,1.92449,1.92483,1.92449,1.92461,10572303.0
2008-09-25 08:17:00,1.92439,1.92451,1.92421,1.92421,6155474.0
2008-09-25 08:18:00,1.92413,1.92413,1.92339,1.92339,15667181.0
2008-09-25 08:19:00,1.92329,1.92383,1.92314,1.92383,6223143.0
2008-09-25 08:20:00,1.92384,1.92385,1.92337,1.92337,10273457.0
2008-09-25 08:21:00,1.92349,1.92362,1.92349,1.92357,4635451.0
2008-09-25 08:22:00,1.9235,1.9235,1.92322,1.92327,6489468.0
2008-09-25 08:23:00,1.92322,1.92326,1.92311,1.92316,3823170.0
2008-09-25 08:24:00,1.92314,1.92347,1.92291,1.92317,5149670.0
2008-09-25 08:25:00,1.92312,1.92312,1.92299,1.92303,10530822.0
2008-09-25 08:26:00,1.92287,1.92287,1.92241,1.92241,7511092.0
2008-09-25 08:27:00,1.92252,1.92288,1.92252,1.92288,3583669.0
2008-09-25 08:28:00,1.92292,1.92304,1.92291,1.92291,5922389.0
2008-09-25 08:29:00,1.92299,1.92313,1.92243,1.92313,13839616.0
2008-09-25 08:30:00,1.92308,1.92327,1.92294,1.92327,5656562.0
2008-09-25 08:31:00,1.92336,1.92366,1.92332,1.92366,16673927.0
2008-09-25 08:32:00,1.92361,1.92361,1.92324,1.92334,3211658.0
2008-09-25 08:33:00,1.92347,1.92389,1.92347,1.92389,8432027.0
2008-09-25 08:34:00,1.92401,1.92447,1.92401,1.92447,8041247.0
2008-09-25 08:35:00,1.92464,1.92477,1.92464,1.92475,7260688.0
2008-09-25 08:36:00,1.92488,1.92573,1.92488,1.9257,9224631.0
2008-09-25 08:37:00,1.92586,1.92618,1.92578,1.92618,10415910.0
2008-09-25 08:38:00,1.92629,1.92634,1.92617,1.92634,6566111.0
2008-09-25 08:39:00,1.92637,1.92638,1.9262,1.9263,9623018.0
2008-09-25 08:40:00,1.92626,1.92654,1.92626,1.9264,7216982.0
2008-09-25 08:41:00,1.92667,1.92726,1.92667,1.92726,3169181.0
2008-09-25 08:42:00,1.9272,1.92767,1.9272,1.92755,8201829.0
2008-09-25 08:43:00,1.92742,1.92743,1.9272,1.92722,3371117.0
2008-09-25 08:44:00,1.92724,1.92724,1.92686,1.92686,15109795.0
2008-09-25 08:45:00,1.92685,1.92723,1.92682,1.92723,6473819.0
2008-09-25 08:46:00,1.9275,1.92806,1.9275,1.92789,10340326.0
2008-09-25 08:47:00,1.92809,1.92813,1.92799,1.92799,8425857.0
2008-09-25 08:48:00,1.92778,1.92794,1.9276,1.92794,12511725.0
2008-09-25 08:49:00,1.92803,1.92851,1.92803,1.92851,2305947.0
2008-09-25 08:50:00,1.92869,1.92877,1.92839,1.92843,3192084.0
2008-09-25 08:51:00,1.92836,1.92856,1.92807,1.92856,8026573.0
2008-09-25 08:52:00,1.92863,1.92866,1.92822,1.92822,4699463.0
2008-09-25 08:53:00,1.92804,1.9282,1.92804,1.9282,4290301.0
2008-09-25 08:54:00,1.92821,1.92821,1.92796,1.92796,13276574.0
2008-09-25 08:55:00,1.92813,1.92834,1.92813,1.92833,15079185.0
2008-09-25 08:56:00,1.92832,1.92832,1.92794,1.92804,15351493.0
2008-09-25 08:57:00,1.92831,1.9285,1.92831,1.9285,9293766.0
2008-09-25 08:58:00,1.92843,1.92849,1.92838,1.92842,1749433.0
2008-09-25 08:59:00,1.92834,1.92837,1.92823,1.92836,14567042.0
2008-09-25 09:00:00,1.92827,1.92905,1.92827,1.92905,8552914.0
2008-09-25 09:01:00,1.9291,1.92938,1.92784,1.92936,1487480.0
2008-09-25 09:02:00,1.92947,1.92979,1.92946,1.92978,5510720.0
2008-09-25 09:03:00,1.9298,1.93018,1.9298,1.93018,14450171.0
2008-09-25 09:04:00,1.93012,1.93052,1.92993,1.93052,8057247.0
2008-09-25 09:05:00,1.9307,1.93144,1.9307,1.93144,7238682.0
2008-09-25 09:06:00,1.93155,1.93172,1.93136,1.93143,9558412.0
2008-09-25 09:07:00,1.93122,1.93122,1.93095,1.93103,4221837.0
2008-09-25 09:08:00,1.93092,1.93092,1.9304,1.9304,11190819.0
2008-09-25 09:09:00,1.93091,1.93162,1.93091,1.93119,1863846.0
2008-09-25 09:10:00,1.9311,1.93114,1.93091,1.93091,7274022.0
2008-09-25 09:11:00,1.9309,1.9309,1.93044,1.93047,5653193.0
2008-09-25 09:12:00,1.93052,1.93052,1.93032,1.93032,7151395.0
2008-09-25 09:13:00,1.93043,1.93052,1.93027,1.93027,2959227.0
2008-09-25 09:14:00,1.93005,1.93005,1.92931,1.92931,2352732.0
2008-09-25 09:15:00,1.92917,1.92925,1.92905,1.92921,3379498.0
2008-09-25 09:16:00,1.92928,1.92967,1.92928,1.92955,10851671.0
2008-09-25 09:17:00,1.9297,1.9297,1.92942,1.9295,13198108.0
2008-09-25 09:18:00,1.92933,1.92933,1.92902,1.92921,2660525.0
2008-09-25 09:19:00,1.9292,1.92928,1.92909,1.9291,20676498.0
2008-09-25 09:20:00,1.92927,1.92942,1.92927,1.92935,5501948.0
2008-09-25 09:21:00,1.92921,1.92921,1.92873,1.92892,13345291.0
2008-09-25 09:22:00,1.92878,1.92878,1.92854,1.92854,10686747.0
2008-09-25 09:23:00,1.92844,1.92867,1.92833,1.92867,3613844.0
2008-09-25 09:24:00,1.92872,1.92898,1.92872,1.92896,25035901.0
2008-09-25 09:25:00,1.92896,1.92896,1.92862,1.92862,7989183.0
2008-09-25 09:26:00,1.92857,1.92857,1.92836,1.92851,4703572.0
2008-09-25 09:27:00,1.92855,1.92855,1.92834,1.92853,9059091.0
2008-09-25 09:28:00,1.92836,1.92851,1.92836,1.9284,9203708.0
2008-09-25 09:29:00,1.9284,1.92851,1.92835,1.92844,3680492.0
2008-09-25 09:30:00,1.92843,1.92848,1.92829,1.92848,3896016.0
2008-09-25 09:31:00,1.92857,1.92879,1.92852,1.92852,11488054.0
2008-09-25 09:32:00,1.92843,1.92857,1.92824,1.92847,3172766.0
2008-09-25 09:33:00,1.92848,1.92848,1.92799,1.92814,10406498.0
2008-09-25 09:34:00,1.9284,1.92878,1.9284,1.92878,16198573.0
2008-09-25 09:35:00,1.92885,1.92885,1.92867,1.92875,8834520.0
2008-09-25 09:36:00,1.92885,1.92892,1.92865,1.92865,3807289.0
2008-09-25 09:37:00,1.92862,1.92864,1.92855,1.92857,4388973.0
2008-09-25 09:38:00,1.92856,1.92856,1.92832,1.92837,2252248.0
2008-09-25 09:39:00,1.92839,1.92856,1.92836,1.92843,4602353.0
2008-09-25 09:40:00,1.92848,1.92856,1.92825,1.92856,20171075.0
2008-09-25 09:41:00,1.92858,1.92876,1.92857,1.92866,6712786.0
2008-09-25 09:42:00,1.92867,1.92878,1.92867,1.92874,8870930.0
2008-09-25 09:43:00,1.92872,1.92889,1.92872,1.92874,8131383.0
2008-09-25 09:44:00,1.92868,1.92868,1.92832,1.92843,4670209.0
2008-09-25 09:45:00,1.92835,1.92835,1.92753,1.92753,1126747.0
2008-09-25 09:46:00,1.92776,1.92816,1.92776,1.92816,4962566.0
2008-09-25 09:47:00,1.92834,1.9286,1.92812,1.92812,12990753.0
2008-09-25 09:48:00,1.92837,1.92837,1.92784,1.92784,8546967.0
2008-09-25 09:49:00,1.9277,1.92784,1.9276,1.9276,19590177.0
2008-09-25 09:50:00,1.92739,1.92739,1.92705,1.92705,9357573.0
2008-09-25 09:51:00,1.92712,1.92737,1.92706,1.92737,9247231.0
2008-09-25 09:52:00,1.9275,1.92757,1.92741,1.92754,30206434.0
2008-09-25 09:53:00,1.92744,1.9276,1.92738,1.92738,7942936.0
2008-09-25 09:54:00,1.92722,1.92727,1.92697,1.92697,14347668.0
2008-09-25 09:55:00,1.92688,1.92688,1.92648,1.92648,3868846.0
2008-09-25 09:56:00,1.92646,1.92646,1.92606,1.92616,5676616.0
2008-09-25 09:57:00,1.92658,1.92692,1.92658,1.92692,7965198.0
2008-09-25 09:58:00,1.92698,1.92701,1.92675,1.92675,5101697.0
2008-09-25 09:59:00,1.92702,1.92721,1.92702,1.92707,4090683.0
2008-09-25 10:00:00,1.92729,1.92729,1.92705,1.92719,3904065.0
2008-09-25 10:01:00,1.92704,1.92704,1.92637,1.92637,14600080.0
2008-09-25 10:02:00,1.9261,1.92615,1.92586,1.92612,38165464.0
2008-09-25 10:03:00,1.92574,1.92624,1.92574,1.92624,3868847.0
2008-09-25 10:04:00,1.92612,1.92619,1.92598,1.92614,9213505.0
2008-09-25 10:05:00,1.92624,1.92638,1.92624,1.92638,3514364.0
2008-09-25 10:06:00,1.92642,1.92647,1.92633,1.92633,6091718.0
2008-09-25 10:07:00,1.92616,1.92629,1.92616,1.92622,5138969.0
2008-09-25 10:08:00,1.92617,1.92674,1.92617,1.92674,3221543.0
2008-09-25 10:09:00,1.9269,1.9269,1.9258,1.9258,5510404.0
2008-09-25 10:10:00,1.92557,1.92557,1.92523,1.9253,9372282.0
2008-09-25 10:11:00,1.92528,1.92528,1.9248,1.9248,3120835.0
2008-09-25 10:12:00,1.9246,1.9246,1.92435,1.92447,13523777.0
2008-09-25 10:13:00,1.9243,1.92438,1.92417,1.92438,16368855.0
2008-09-25 10:14:00,1.92432,1.9244,1.92408,1.92408,6303660.0
2008-09-25 10:15:00,1.92403,1.92403,1.92383,1.92399,10607164.0
2008-09-25 10:16:00,1.92403,1.9244,1.92403,1.92434,1612443.0
2008-09-25 10:17:00,1.92433,1.92433,1.92383,1.92415,5926412.0
2008-09-25 10:18:00,1.92422,1.92429,1.92415,1.92429,3989098.0
2008-09-25 10:19:00,1.92431,1.92443,1.92422,1.92425,9183804.0
2008-09-25 10:20:00,1.92432,1.92432,1.92381,1.92381,4994623.0
2008-09-25 10:21:00,1.92414,1.92442,1.92409,1.92417,12452426.0
2008-09-25 10:22:00,1.92433,1.92458,1.92422,1.92435,8017831.0
2008-09-25 10:23:00,1.92452,1.92459,1.92444,1.92445,18602176.0
2008-09-25 10:24:00,1.92428,1.92434,1.92407,1.92407,5988832.0
2008-09-25 10:25:00,1.92399,1.92399,1.92365,1.92365,8478439.0
2008-09-25 10:26:00,1.92367,1.92383,1.92344,1.92383,10431095.0
2008-09-25 10:27:00,1.92382,1.92382,1.92372,1.92376,3303564.0
2008-09-25 10:28:00,1.92376,1.92394,1.92371,1.92394,24569877.0
2008-09-25 10:29:00,1.92392,1.92405,1.92372,1.92372,17577265.0
2008-09-25 10:30:00,1.92376,1.92387,1.92346,1.92387,10397513.0
2008-09-25 10:31:00,1.92376,1.92409,1.92359,1.92396,6847129.0
2008-09-25 10:32:00,1.92395,1.92395,1.92369,1.92393,18080458.0
2008-09-25 10:33:00,1.924,1.92408,1.92388,1.92404,7775293.0
2008-09-25 10:34:00,1.92384,1.92384,1.92354,1.9237,3857744.0
2008-09-25 10:35:00,1.92378,1.92408,1.92378,1.92408,5956715.0
2008-09-25 10:36:00,1.92414,1.92422,1.92396,1.92396,34517386.0
2008-09-25 10:37:00,1.924,1.92473,1.924,1.92473,8117730.0
2008-09-25 10:38:00,1.92477,1.92492,1.92465,1.92465,11704055.0
2008-09-25 10:39:00,1.92485,1.92513,1.92465,1.92513,12443765.0
2008-09-25 10:40:00,1.92512,1.9257,1.92512,1.9257,11276855.0
2008-09-25 10:41:00,1.92587,1.92607,1.92586,1.92607,3443074.0
2008-09-25 10:42:00,1.92612,1.92612,1.92537,1.92547,7557463.0
2008-09-25 10:43:00,1.9255,1.92574,1.92535,1.92574,212439266.0
2008-09-25 10:44:00,1.92587,1.92607,1.9258,1.92587,2857924.0
2008-09-25 10:45:00,1.92595,1.92597,1.92569,1.92569,12960104.0
2008-09-25 10:46:00,1.92574,1.92588,1.92566,1.92588,4582675.0
2008-09-25 10:47:00,1.92574,1.92598,1.92541,1.92541,5329419.0
2008-09-25 10:48:00,1.92536,1.92536,1.92513,1.92533,3988278.0
2008-09-25 10:49:00,1.92524,1.92543,1.92524,1.92524,5204519.0
2008-09-25 10:50:00,1.92539,1.92569,1.92539,1.92569,3715929.0
2008-09-25 10:51:00,1.92562,1.92573,1.9255,1.9255,13565012.0
2008-09-25 10:52:00,1.92394,1.9256,1.92394,1.92542,6129057.0
2008-09-25 10:53:00,1.92538,1.92538,1.92528,1.92538,8287546.0
2008-09-25 10:54:00,1.92553,1.92594,1.92553,1.92594,7387613.0
2008-09-25 10:55:00,1.92596,1.92607,1.92561,1.92561,3728783.0
2008-09-25 10:56:00,1.92551,1.92551,1.92526,1.92526,5188726.0
2008-09-25 10:57:00,1.92512,1.92512,1.92483,1.92487,4652010.0
2008-09-25 10:58:00,1.92501,1.92522,1.92501,1.92517,1021876.0
2008-09-25 10:59:00,1.92529,1.9254,1.92512,1.9254,8631567.0
2008-09-25 11:00:00,1.92546,1.92591,1.92546,1.92574,1464990.0
2008-09-25 11:01:00,1.92584,1.92615,1.92584,1.92611,9985318.0
2008-09-25 11:02:00,1.92619,1.92622,1.92609,1.92612,6443122.0
2008-09-25 11:03:00,1.92606,1.92626,1.92606,1.92624,8292329.0
2008-09-25 11:04:00,1.92642,1.92664,1.92642,1.92663,4530802.0
2008-09-25 11:05:00,1.92671,1.92696,1.92671,1.92688,4184526.0
2008-09-25 11:06:00,1.92686,1.927,1.92673,1.927,3931023.0
2008-09-25 11:07:00,1.92693,1.92696,1.92672,1.92674,6904824.0
2008-09-25 11:08:00,1.92683,1.92693,1.92679,1.92685,4252884.0
2008-09-25 11:09:00,1.92697,1.92718,1.92693,1.92718,13408652.0
2008-09-25 11:10:00,1.92714,1.92722,1.92711,1.92715,2822094.0
2008-09-25 11:11:00,1.92705,1.92736,1.92701,1.92731,13987886.0
2008-09-25 11:12:00,1.92716,1.92716,1.92659,1.92659,7909365.0
2008-09-25 11:13:00,1.92669,1.92693,1.92669,1.92683,4091076.0
2008-09-25 11:14:00,1.92702,1.92703,1.92683,1.92683,11093377.0
2008-09-25 11:15:00,1.92699,1.92716,1.92699,1.92716,12782666.0
2008-09-25 11:16:00,1.92705,1.92733,1.92705,1.92724,3394794.0
2008-09-25 11:17:00,1.92726,1.92726,1.92702,1.92704,9979549.0
2008-09-25 11:18:00,1.92701,1.92717,1.92686,1.92713,5204407.0
2008-09-25 11:19:00,1.92713,1.92714,1.92691,1.92691,19795458.0
2008-09-25 11:20:00,1.92675,1.92675,1.92603,1.92603,5108754.0
2008-09-25 11:21:00,1.9259,1.9259,1.92504,1.92504,8839921.0
2008-09-25 11:22:00,1.92492,1.92498,1.92462,1.92462,24356563.0
2008-09-25 11:23:00,1.92453,1.92453,1.92422,1.92422,10247794.0
2008-09-25 11:24:00,1.92415,1.92415,1.92342,1.92342,4466983.0
2008-09-25 11:25:00,1.92336,1.92356,1.92336,1.92356,21819194.0
2008-09-25 11:26:00,1.92335,1.9234,1.92319,1.92319,12969173.0
2008-09-25 11:27:00,1.92301,1.92301,1.92226,1.92226,9243046.0
2008-09-25 11:28:00,1.92222,1.92222,1.92208,1.92208,8231173.0
2008-09-25 11:29:00,1.92205,1.92206,1.92187,1.92187,1790110.0
2008-09-25 11:30:00,1.92157,1.92157,1.92102,1.92102,4901565.0
2008-09-25 11:31:00,1.92098,1.92098,1.92064,1.92072,8842910.0
2008-09-25 11:32:00,1.92054,1.9207,1.92052,1.9207,4631777.0
2008-09-25 11:33:00,1.92075,1.92087,1.92065,1.92087,2195486.0
2008-09-25 11:34:00,1.92086,1.92136,1.92086,1.92132,8311723.0
2008-09-25 11:35:00,1.92124,1.92158,1.92124,1.92144,5356078.0
2008-09-25 11:36:00,1.92137,1.92137,1.92098,1.92098,7714117.0
2008-09-25 11:37:00,1.92081,1.92081,1.92039,1.92078,11576815.0
2008-09-25 11:38:00,1.92094,1.92111,1.92094,1.92111,4505982.0
2008-09-25 11:39:00,1.92113,1.92114,1.92081,1.92081,10463014.0
2008-09-25 11:40:00,1.92067,1.92067,1.91986,1.91986,28006477.0
2008-09-25 11:41:00,1.91964,1.91964,1.91895,1.91895,2754737.0
2008-09-25 11:42:00,1.91899,1.91899,1.91866,1.91879,5114393.0
2008-09-25 11:43:00,1.91876,1.91876,1.91849,1.91875,17560460.0
2008-09-25 11:44:00,1.91881,1.91885,1.9188,1.91883,2260927.0
2008-09-25 11:45:00,1.919,1.9193,1.919,1.9193,2390261.0
2008-09-25 11:46:00,1.91946,1.91986,1.91946,1.91986,4583429.0
2008-09-25 11:47:00,1.92009,1.92028,1.92004,1.92005,12612855.0
2008-09-25 11:48:00,1.92,1.92,1.91965,1.91966,8510084.0
2008-09-25 11:49:00,1.91962,1.91975,1.91917,1.91917,3997331.0
2008-09-25 11:50:00,1.91913,1.91913,1.91883,1.91913,7536819.0
2008-09-25 11:51:00,1.9191,1.91956,1.9191,1.91944,3424492.0
2008-09-25 11:52:00,1.91973,1.92066,1.91973,1.92066,4614490.0
2008-09-25 11:53:00,1.92072,1.92087,1.92039,1.92039,3034697.0
2008-09-25 11:54:00,1.92034,1.92035,1.91982,1.92035,8868129.0
2008-09-25 11:55:00,1.92037,1.92054,1.92024,1.92031,4749125.0
2008-09-25 11:56:00,1.92014,1.92016,1.91994,1.92004,16145574.0
2008-09-25 11:57:00,1.92008,1.92025,1.92,1.92025,6428394.0
2008-09-25 11:58:00,1.92024,1.92048,1.92012,1.92012,4066000.0
2008-09-25 11:59:00,1.91993,1.91993,1.91971,1.91972,17386397.0
2008-09-25 12:00:00,1.91965,1.91972,1.91943,1.91972,2177762.0
2008-09-25 12:01:00,1.91987,1.92055,1.91987,1.92055,15700343.0
2008-09-25 12:02:00,1.92068,1.92068,1.92047,1.92055,2639327.0
2008-09-25 12:03:00,1.92055,1.92066,1.92001,1.92066,5239301.0
2008-09-25 12:04:00,1.92062,1.92081,1.92062,1.92066,16122565.0
2008-09-25 12:05:00,1.9204,1.9205,1.92017,1.92025,9534088.0
2008-09-25 12:06:00,1.92035,1.92051,1.92035,1.92051,3195505.0
2008-09-25 12:07:00,1.92056,1.92071,1.92056,1.92067,7162882.0
2008-09-25 12:08:00,1.92063,1.92085,1.92063,1.9207,5218376.0
2008-09-25 12:09:00,1.92064,1.92089,1.92064,1.92089,3458896.0
2008-09-25 12:10:00,1.92094,1.92119,1.92094,1.92103,7017748.0
2008-09-25 12:11:00,1.92089,1.92089,1.92067,1.92067,4458543.0
2008-09-25 12:12:00,1.92052,1.92052,1.91972,1.91972,4983571.0
2008-09-25 12:13:00,1.91989,1.91989,1.91947,1.91965,10978281.0
2008-09-25 12:14:00,1.91953,1.91997,1.91953,1.91997,9143745.0
2008-09-25 12:15:00,1.92,1.92012,1.91986,1.92,26897942.0
2008-09-25 12:16:00,1.9198,1.9199,1.91964,1.91966,8973156.0
2008-09-25 12:17:00,1.91958,1.9198,1.91951,1.9198,15548227.0
2008-09-25 12:18:00,1.91986,1.92009,1.91985,1.92009,2695979.0
2008-09-25 12:19:00,1.92011,1.92011,1.9198,1.91996,8619171.0
2008-09-25 12:20:00,1.92004,1.92026,1.92004,1.92024,12511515.0
2008-09-25 12:21:00,1.92013,1.92025,1.92007,1.92013,4155507.0
2008-09-25 12:22:00,1.92001,1.92001,1.91981,1.91981,16027761.0
2008-09-25 12:23:00,1.91969,1.91969,1.91917,1.91962,12190296.0
2008-09-25 12:24:00,1.91962,1.91978,1.91956,1.91956,8479809.0
2008-09-25 12:25:00,1.91965,1.91965,1.91918,1.91919,18278657.0
2008-09-25 12:26:00,1.91892,1.91892,1.9185,1.9185,5314758.0
2008-09-25 12:27:00,1.91848,1.91871,1.91837,1.91871,3470022.0
2008-09-25 12:28:00,1.91865,1.91865,1.91833,1.91833,12925574.0
2008-09-25 12:29:00,1.91823,1.91831,1.9182,1.91831,4654141.0
2008-09-25 12:30:00,1.91822,1.91839,1.91821,1.91834,22263427.0
2008-09-25 12:31:00,1.91814,1.91814,1.91755,1.9178,6179579.0
2008-09-25 12:32:00,1.91759,1.91783,1.91755,1.91783,4506087.0
2008-09-25 12:33:00,1.9178,1.91786,1.91771,1.91786,4961112.0
2008-09-25 12:34:00,1.91767,1.91767,1.91745,1.91753,7472842.0
2008-09-25 12:35:00,1.91747,1.91747,1.91598,1.91715,8677025.0
2008-09-25 12:36:00,1.91712,1.91712,1.9165,1.91662,16478856.0
2008-09-25 12:37:00,1.91661,1.91663,1.91647,1.91647,10679766.0
2008-09-25 12:38:00,1.91645,1.91645,1.91592,1.91592,4065086.0
2008-09-25 12:39:00,1.91588,1.91593,1.91588,1.91593,6196268.0
2008-09-25 12:40:00,1.91588,1.91604,1.91588,1.91604,5293733.0
2008-09-25 12:41:00,1.9162,1.91656,1.9162,1.91642,9195921.0
2008-09-25 12:42:00,1.91664,1.91679,1.91648,1.91648,11278033.0
2008-09-25 12:43:00,1.91649,1.91688,1.91628,1.91681,5309087.0
2008-09-25 12:44:00,1.91684,1.91775,1.91684,1.91775,7746848.0
2008-09-25 12:45:00,1.91778,1.91793,1.91777,1.91786,21123575.0
2008-09-25 12:46:00,1.91788,1.91836,1.91788,1.91823,4072035.0
2008-09-25 12:47:00,1.9182,1.91824,1.91795,1.91816,10581747.0
2008-09-25 12:48:00,1.91814,1.91819,1.91777,1.91786,5240271.0
2008-09-25 12:49:00,1.91785,1.91785,1.91713,1.91724,7112225.0
2008-09-25 12:50:00,1.91758,1.91813,1.91758,1.91813,3153923.0
2008-09-25 12:51:00,1.91826,1.9188,1.91816,1.9188,11444946.0
2008-09-25 12:52:00,1.91884,1.91884,1.91808,1.91812,9181032.0
2008-09-25 12:53:00,1.91813,1.91813,1.9177,1.91787,5700137.0
2008-09-25 12:54:00,1.91771,1.91776,1.91756,1.91756,6231748.0
2008-09-25 12:55:00,1.91757,1.91757,1.9173,1.91736,6607825.0
2008-09-25 12:56:00,1.9172,1.91745,1.9172,1.91745,8604538.0
2008-09-25 12:57:00,1.91764,1.91793,1.91739,1.91739,5054503.0
2008-09-25 12:58:00,1.91798,1.91824,1.91798,1.91805,7109703.0
2008-09-25 12:59:00,1.91827,1.91896,1.91827,1.91896,3262486.0
2008-09-25 13:00:00,1.91898,1.91923,1.91892,1.91899,5810046.0
2008-09-25 13:01:00,1.91879,1.91879,1.91842,1.91853,12888542.0
2008-09-25 13:02:00,1.91859,1.91901,1.91859,1.91901,4592603.0
2008-09-25 13:03:00,1.91909,1.91927,1.91909,1.91924,8062917.0
2008-09-25 13:04:00,1.91906,1.91906,1.9181,1.9181,5636603.0
2008-09-25 13:05:00,1.91803,1.91809,1.9179,1.91794,4144792.0
2008-09-25 13:06:00,1.91788,1.91788,1.9175,1.9175,7634543.0
2008-09-25 13:07:00,1.9176,1.9176,1.91717,1.91717,11999774.0
2008-09-25 13:08:00,1.91713,1.91725,1.917,1.91725,3921067.0
2008-09-25 13:09:00,1.91725,1.91725,1.91701,1.91705,28609850.0
2008-09-25 13:10:00,1.91715,1.91731,1.91715,1.91716,5299146.0
2008-09-25 13:11:00,1.91723,1.91723,1.91702,1.91714,17224217.0
2008-09-25 13:12:00,1.91704,1.91708,1.917,1.91702,6331287.0
2008-09-25 13:13:00,1.91703,1.91731,1.91703,1.91726,4462197.0
2008-09-25 13:14:00,1.91721,1.9177,1.91721,1.9177,19922455.0
2008-09-25 13:15:00,1.91771,1.9178,1.9175,1.9175,5955140.0
2008-09-25 13:16:00,1.91743,1.91779,1.91726,1.91779,14809621.0
2008-09-25 13:17:00,1.91795,1.91814,1.91795,1.91809,3656143.0
2008-09-25 13:18:00,1.91829,1.91844,1.91829,1.91831,4634072.0
2008-09-25 13:19:00,1.91824,1.91828,1.91799,1.91799,3373182.0
2008-09-25 13:20:00,1.91807,1.91847,1.91807,1.91847,5811516.0
2008-09-25 13:21:00,1.91854,1.91897,1.91853,1.91878,12583635.0
2008-09-25 13:22:00,1.91866,1.91866,1.91824,1.91824,4070927.0
2008-09-25 13:23:00,1.91822,1.91825,1.91788,1.91788,3146605.0
2008-09-25 13:24:00,1.91768,1.91782,1.91761,1.91782,3403755.0
2008-09-25 13:25:00,1.91782,1.91782,1.91739,1.91739,6161732.0
2008-09-25 13:26:00,1.91731,1.9174,1.91721,1.91729,4309050.0
2008-09-25 13:27:00,1.91723,1.91723,1.917,1.91706,12503088.0
2008-09-25 13:28:00,1.91701,1.91714,1.91701,1.91714,8952157.0
2008-09-25 13:29:00,1.91724,1.91776,1.91724,1.91776,21009001.0
2008-09-25 13:30:00,1.91794,1.91875,1.91794,1.91875,9684040.0
2008-09-25 13:31:00,1.91871,1.91873,1.91863,1.91873,14862432.0
2008-09-25 13:32:00,1.91844,1.91872,1.91844,1.91872,3853079.0
2008-09-25 13:33:00,1.91891,1.91918,1.91889,1.91918,3882224.0
2008-09-25 13:34:00,1.91882,1.91943,1.91882,1.91943,5079237.0
2008-09-25 13:35:00,1.91945,1.91984,1.91945,1.91967,11983172.0
2008-09-25 13:36:00,1.91966,1.91966,1.91939,1.91966,16903847.0
2008-09-25 13:37:00,1.91968,1.91979,1.91961,1.91962,19848617.0
2008-09-25 13:38:00,1.91966,1.91966,1.9194,1.91957,15592605.0
2008-09-25 13:39:00,1.9195,1.9195,1.91926,1.91926,7158482.0
2008-09-25 13:40:00,1.91921,1.91922,1.919,1.919,2319396.0
2008-09-25 13:41:00,1.91905,1.91905,1.91887,1.91891,6790711.0
2008-09-25 13:42:00,1.91859,1.91904,1.91859,1.91889,7917881.0
2008-09-25 13:43:00,1.91872,1.91897,1.91872,1.91897,11173282.0
2008-09-25 13:44:00,1.91914,1.91932,1.91914,1.9192,7922700.0
2008-09-25 13:45:00,1.91905,1.91905,1.91865,1.91865,4473502.0
2008-09-25 13:46:00,1.91852,1.91852,1.91807,1.91814,11374447.0
2008-09-25 13:47:00,1.91834,1.91911,1.91834,1.91911,7953284.0
2008-09-25 13:48:00,1.91923,1.9194,1.91922,1.91922,8832980.0
2008-09-25 13:49:00,1.9193,1.9193,1.91914,1.91926,4707623.0
2008-09-25 13:50:00,1.91916,1.91916,1.91892,1.91892,8415457.0
2008-09-25 13:51:00,1.91905,1.91972,1.91905,1.91972,14515571.0
2008-09-25 13:52:00,1.91973,1.91973,1.91946,1.9195,40958180.0
2008-09-25 13:53:00,1.91945,1.91945,1.91915,1.91924,8326961.0
2008-09-25 13:54:00,1.91916,1.91916,1.91884,1.91886,3474522.0
2008-09-25 13:55:00,1.91888,1.91891,1.91878,1.91878,9944349.0
2008-09-25 13:56:00,1.91897,1.9191,1.91878,1.91878,3768738.0
2008-09-25 13:57:00,1.9186,1.9186,1.91834,1.9185,9064352.0
2008-09-25 13:58:00,1.91859,1.91895,1.91855,1.91895,13062525.0
2008-09-25 13:59:00,1.91888,1.91888,1.91857,1.91886,4495988.0
2008-09-25 14:00:00,1.91888,1.91888,1.91875,1.91875,8133503.0
2008-09-25 14:01:00,1.91865,1.91897,1.91865,1.91897,28750800.0
2008-09-25 14:02:00,1.91888,1.91906,1.91861,1.91861,43455170.0
2008-09-25 14:03:00,1.91844,1.91859,1.91823,1.91823,2742441.0
2008-09-25 14:04:00,1.9182,1.9182,1.91781,1.91811,21429669.0
2008-09-25 14:05:00,1.91824,1.91911,1.91824,1.91911,13532831.0
2008-09-25 14:06:00,1.91915,1.9196,1.91904,1.9196,9128702.0
2008-09-25 14:07:00,1.91975,1.91998,1.91964,1.91998,1794732.0
2008-09-25 14:08:00,1.91992,1.92043,1.91992,1.92025,12115508.0
2008-09-25 14:09:00,1.92029,1.92029,1.92019,1.92023,7727516.0
2008-09-25 14:10:00,1.92029,1.92046,1.92021,1.92026,11609670.0
2008-09-25 14:11:00,1.9204,1.92041,1.92032,1.92033,4464411.0
2008-09-25 14:12:00,1.92027,1.92027,1.91964,1.91964,7268695.0
2008-09-25 14:13:00,1.9196,1.9196,1.919,1.919,13669521.0
2008-09-25 14:14:00,1.91894,1.91936,1.91894,1.91936,5699172.0
2008-09-25 14:15:00,1.91941,1.91962,1.91931,1.91933,3841543.0
2008-09-25 14:16:00,1.91941,1.91958,1.91939,1.91952,3692575.0
2008-09-25 14:17:00,1.91946,1.91946,1.91896,1.91896,21852428.0
2008-09-25 14:18:00,1.91883,1.91883,1.91844,1.91876,9510075.0
2008-09-25 14:19:00,1.91885,1.91929,1.91885,1.91929,10245442.0
2008-09-25 14:20:00,1.91937,1.91937,1.91869,1.91869,10988786.0
2008-09-25 14:21:00,1.9186,1.91869,1.91839,1.91841,5215707.0
2008-09-25 14:22:00,1.91829,1.91834,1.91798,1.91798,1819703.0
2008-09-25 14:23:00,1.91801,1.91822,1.91781,1.91807,2047206.0
2008-09-25 14:24:00,1.91813,1.91813,1.9174,1.9174,16338205.0
2008-09-25 14:25:00,1.91738,1.91749,1.91726,1.91738,4159570.0
2008-09-25 14:26:00,1.9172,1.9172,1.91653,1.91653,5863070.0
2008-09-25 14:27:00,1.91652,1.91682,1.91652,1.91682,7384990.0
2008-09-25 14:28:00,1.91674,1.91674,1.91642,1.91642,36454244.0
2008-09-25 14:29:00,1.91638,1.91639,1.91613,1.91639,3693178.0
2008-09-25 14:30:00,1.91666,1.91718,1.91666,1.91718,16107886.0
2008-09-25 14:31:00,1.91747,1.91839,1.9172,1.91839,3983963.0
2008-09-25 14:32:00,1.91863,1.91889,1.91863,1.91873,8269901.0
2008-09-25 14:33:00,1.91864,1.91864,1.91795,1.91795,11267443.0
2008-09-25 14:34:00,1.9179,1.9179,1.91767,1.91767,8482291.0
2008-09-25 14:35:00,1.91763,1.91763,1.91723,1.91723,17610083.0
2008-09-25 14:36:00,1.91724,1.91724,1.91695,1.91702,9331227.0
2008-09-25 14:37:00,1.91701,1.91701,1.91661,1.91668,5360853.0
2008-09-25 14:38:00,1.91666,1.91666,1.91625,1.91625,9409595.0
2008-09-25 14:39:00,1.91634,1.91634,1.91598,1.916,4437781.0
2008-09-25 14:40:00,1.9158,1.9161,1.9158,1.91606,3766176.0
2008-09-25 14:41:00,1.91631,1.91642,1.91631,1.91635,6932406.0
2008-09-25 14:42:00,1.91658,1.91684,1.91658,1.91667,12077921.0
2008-09-25 14:43:00,1.91673,1.91693,1.91667,1.91667,16007790.0
2008-09-25 14:44:00,1.91671,1.91711,1.91665,1.91711,12457658.0
2008-09-25 14:45:00,1.91703,1.91722,1.91674,1.91674,16533027.0
2008-09-25 14:46:00,1.91669,1.91718,1.91669,1.91718,10862843.0
2008-09-25 14:47:00,1.91708,1.91708,1.91688,1.91695,799022.0
2008-09-25 14:48:00,1.9169,1.91716,1.91682,1.91705,13900503.0
2008-09-25 14:49:00,1.91694,1.91697,1.91665,1.91665,3397330.0
2008-09-25 14:50:00,1.91665,1.91699,1.91665,1.91699,2942208.0
2008-09-25 14:51:00,1.91712,1.91761,1.91712,1.91761,6547749.0
2008-09-25 14:52:00,1.91777,1.91784,1.91729,1.9175,14187669.0
2008-09-25 14:53:00,1.91733,1.91747,1.91714,1.91714,18890184.0
2008-09-25 14:54:00,1.91712,1.91728,1.91699,1.91728,2612090.0
2008-09-25 14:55:00,1.91723,1.91723,1.91705,1.91711,67659563.0
2008-09-25 14:56:00,1.91716,1.91721,1.91688,1.91688,3960682.0
2008-09-25 14:57:00,1.9171,1.91771,1.9169,1.91771,5901085.0
2008-09-25 14:58:00,1.91736,1.91744,1.91726,1.91726,4510142.0
2008-09-25 14:59:00,1.91722,1.91723,1.91596,1.91634,58790199.0
2008-09-25 15:00:00,1.91656,1.9168,1.91656,1.91678,6341232.0
2008-09-25 15:01:00,1.91682,1.91686,1.91663,1.91663,6581823.0
2008-09-25 15:02:00,1.9167,1.91683,1.91655,1.91682,6386535.0
2008-09-25 15:03:00,1.91654,1.91657,1.91635,1.91635,4468673.0
2008-09-25 15:04:00,1.91637,1.91664,1.91637,1.91639,9353343.0
2008-09-25 15:05:00,1.91628,1.91628,1.91597,1.91597,8724462.0
2008-09-25 15:06:00,1.9158,1.91618,1.9158,1.91587,3961329.0
2008-09-25 15:07:00,1.91578,1.91578,1.91555,1.91572,6658659.0
2008-09-25 15:08:00,1.91574,1.9158,1.91559,1.91579,10116905.0
2008-09-25 15:09:00,1.91579,1.91579,1.91487,1.91487,9136725.0
2008-09-25 15:10:00,1.91475,1.91475,1.91427,1.91427,7680047.0
2008-09-25 15:11:00,1.91431,1.91431,1.91409,1.91426,12400243.0
2008-09-25 15:12:00,1.91437,1.91464,1.91437,1.91453,25769708.0
2008-09-25 15:13:00,1.91421,1.91421,1.91385,1.91385,4910545.0
2008-09-25 15:14:00,1.91365,1.91365,1.91326,1.91326,8397870.0
2008-09-25 15:15:00,1.91317,1.91317,1.91258,1.91258,7810342.0
2008-09-25 15:16:00,1.91251,1.91264,1.91238,1.91264,6971674.0
2008-09-25 15:17:00,1.9127,1.91293,1.9127,1.91275,6821566.0
2008-09-25 15:18:00,1.9127,1.9138,1.9127,1.9138,3107080.0
2008-09-25 15:19:00,1.91384,1.91405,1.91381,1.91381,6114526.0
2008-09-25 15:20:00,1.91367,1.91372,1.91352,1.91363,5740766.0
2008-09-25 15:21:00,1.91375,1.91391,1.91365,1.91365,8628945.0
2008-09-25 15:22:00,1.91352,1.91359,1.91332,1.91359,18363469.0
2008-09-25 15:23:00,1.91352,1.91362,1.91317,1.91362,19175413.0
2008-09-25 15:24:00,1.91367,1.91379,1.91359,1.91359,6520753.0
2008-09-25 15:25:00,1.91336,1.91336,1.91298,1.91317,19082880.0
2008-09-25 15:26:00,1.91314,1.91314,1.91263,1.91263,6246565.0
2008-09-25 15:27:00,1.9126,1.91283,1.91253,1.91283,7635051.0
2008-09-25 15:28:00,1.91267,1.91267,1.91224,1.91224,12912967.0
2008-09-25 15:29:00,1.9123,1.91233,1.91219,1.91219,5238656.0
2008-09-25 15:30:00,1.91247,1.91255,1.91221,1.9125,3268332.0
2008-09-25 15:31:00,1.91254,1.91291,1.91254,1.91283,22380349.0
2008-09-25 15:32:00,1.91294,1.91338,1.91294,1.91337,11747543.0
2008-09-25 15:33:00,1.91367,1.91404,1.91367,1.91373,2823536.0
2008-09-25 15:34:00,1.91412,1.91423,1.91393,1.91406,13451746.0
2008-09-25 15:35:00,1.91385,1.91385,1.91327,1.91327,4416728.0
2008-09-25 15:36:00,1.91343,1.91464,1.91343,1.91464,15045522.0
2008-09-25 15:37:00,1.91488,1.91562,1.91488,1.91553,7518099.0
2008-09-25 15:38:00,1.91551,1.91551,1.91512,1.91529,7006909.0
2008-09-25 15:39:00,1.91536,1.91565,1.91527,1.91565,3307488.0
2008-09-25 15:40:00,1.9158,1.91599,1.91579,1.91599,14472478.0
2008-09-25 15:41:00,1.91599,1.91603,1.91589,1.91589,10029597.0
2008-09-25 15:42:00,1.91596,1.91596,1.91548,1.91583,9005525.0
2008-09-25 15:43:00,1.91575,1.91593,1.91566,1.91593,9504142.0
2008-09-25 15:44:00,1.91592,1.91624,1.91592,1.91614,21343667.0
2008-09-25 15:45:00,1.916,1.916,1.91579,1.91594,4105928.0
2008-09-25 15:46:00,1.91599,1.91621,1.91599,1.91601,5190670.0
2008-09-25 15:47:00,1.91591,1.91591,1.91556,1.91556,9713530.0
2008-09-25 15:48:00,1.91566,1.91566,1.91533,1.91533,8642134.0
2008-09-25 15:49:00,1.91517,1.91521,1.91503,1.91503,7695256.0
2008-09-25 15:50:00,1.91492,1.91514,1.91472,1.91508,5339882.0
2008-09-25 15:51:00,1.91514,1.91516,1.91499,1.91499,9711910.0
2008-09-25 15:52:00,1.91503,1.9152,1.91462,1.91462,6210244.0
2008-09-25 15:53:00,1.91454,1.91454,1.91417,1.91417,2668482.0
2008-09-25 15:54:00,1.91421,1.91427,1.91402,1.91427,3215232.0
2008-09-25 15:55:00,1.91434,1.91449,1.91415,1.91449,12135542.0
2008-09-25 15:56:00,1.91443,1.91443,1.91423,1.91424,3713010.0
2008-09-25 15:57:00,1.91425,1.91442,1.91419,1.91419,2807917.0
2008-09-25 15:58:00,1.91403,1.91423,1.91388,1.91406,28180988.0
2008-09-25 15:59:00,1.91429,1.91484,1.91429,1.91484,5741123.0
2008-09-25 16:00:00,1.91507,1.91545,1.91498,1.91545,22414640.0
2008-09-25 16:01:00,1.91551,1.91554,1.9152,1.9152,5255869.0
2008-09-25 16:02:00,1.91534,1.91563,1.91534,1.91539,24335481.0
2008-09-25 16:03:00,1.91523,1.91523,1.91491,1.91491,6295198.0
2008-09-25 16:04:00,1.91485,1.91485,1.91449,1.91449,7182051.0
2008-09-25 16:05:00,1.9146,1.91543,1.9146,1.91543,5862022.0
2008-09-25 16:06:00,1.91552,1.91629,1.91552,1.91629,11825154.0
2008-09-25 16:07:00,1.91621,1.91681,1.91621,1.91664,7975787.0
2008-09-25 16:08:00,1.91648,1.91648,1.91592,1.91592,5015028.0
2008-09-25 16:09:00,1.91578,1.91587,1.91551,1.91551,6904282.0
2008-09-25 16:10:00,1.91555,1.91555,1.91523,1.91527,2808452.0
2008-09-25 16:11:00,1.91523,1.91523,1.91486,1.91486,20416576.0
2008-09-25 16:12:00,1.91485,1.91485,1.91464,1.91464,6364490.0
2008-09-25 16:13:00,1.91457,1.91457,1.91418,1.91418,11672456.0
2008-09-25 16:14:00,1.91416,1.91416,1.91355,1.91355,9606888.0
2008-09-25 16:15:00,1.91388,1.91388,1.91354,1.91354,9272902.0
2008-09-25 16:16:00,1.9135,1.91353,1.91325,1.91325,10055863.0
2008-09-25 16:17:00,1.91311,1.91315,1.91284,1.9129,4907305.0
2008-09-25 16:18:00,1.91288,1.91289,1.91267,1.91267,11439122.0
2008-09-25 16:19:00,1.91258,1.91258,1.91236,1.91236,1497105.0
2008-09-25 16:20:00,1.91235,1.91235,1.91162,1.91193,6061752.0
2008-09-25 16:21:00,1.91193,1.91217,1.91193,1.91214,2647349.0
2008-09-25 16:22:00,1.91208,1.91215,1.9117,1.9117,6960216.0
2008-09-25 16:23:00,1.91183,1.91206,1.91183,1.91206,7640101.0
2008-09-25 16:24:00,1.91196,1.91196,1.91134,1.91134,4988044.0
2008-09-25 16:25:00,1.91123,1.91123,1.91092,1.91092,4091764.0
2008-09-25 16:26:00,1.91094,1.91094,1.91058,1.91068,10046973.0
2008-09-25 16:27:00,1.91066,1.91066,1.9102,1.91024,5893879.0
2008-09-25 16:28:00,1.91006,1.91045,1.91006,1.91037,16782041.0
2008-09-25 16:29:00,1.91055,1.91101,1.91055,1.91101,16764003.0
2008-09-25 16:30:00,1.91076,1.91076,1.91016,1.91016,6853143.0
2008-09-25 16:31:00,1.91006,1.91016,1.90974,1.90999,2624471.0
2008-09-25 16:32:00,1.91,1.9104,1.91,1.9104,5383517.0
2008-09-25 16:33:00,1.9104,1.91122,1.9104,1.91122,14532189.0
2008-09-25 16:34:00,1.91127,1.91141,1.91124,1.91141,5044229.0
2008-09-25 16:35:00,1.91138,1.91205,1.91138,1.91205,8630476.0
2008-09-25 16:36:00,1.91198,1.91198,1.9117,1.91181,4943714.0
2008-09-25 16:37:00,1.91204,1.91282,1.91204,1.91282,23950606.0
2008-09-25 16:38:00,1.91291,1.91294,1.91262,1.91262,5907194.0
2008-09-25 16:39:00,1.91258,1.91258,1.91222,1.91222,12989775.0
2008-09-25 16:40:00,1.91214,1.91248,1.91214,1.91248,2903999.0
2008-09-25 16:41:00,1.91252,1.91324,1.91252,1.91324,3844268.0
2008-09-25 16:42:00,1.91337,1.91337,1.91324,1.91327,10280751.0
2008-09-25 16:43:00,1.91322,1.91347,1.91307,1.91347,5618063.0
2008-09-25 16:44:00,1.91348,1.91348,1.91295,1.91295,5879273.0
2008-09-25 16:45:00,1.91269,1.9128,1.91223,1.91223,12780983.0
2008-09-25 16:46:00,1.91204,1.91211,1.91186,1.91211,16736837.0
2008-09-25 16:47:00,1.91212,1.91212,1.91175,1.91175,3345026.0
2008-09-25 16:48:00,1.9117,1.91171,1.91157,1.91157,3146004.0
2008-09-25 16:49:00,1.91143,1.91158,1.91143,1.91145,3306396.0
2008-09-25 16:50:00,1.9114,1.9114,1.91112,1.91135,20717138.0
2008-09-25 16:51:00,1.91133,1.91144,1.9111,1.91134,4949633.0
2008-09-25 16:52:00,1.91136,1.91136,1.91091,1.91095,4608555.0
2008-09-25 16:53:00,1.91061,1.91061,1.91009,1.91035,5562862.0
2008-09-25 16:54:00,1.91026,1.91063,1.90999,1.90999,4520023.0
2008-09-25 16:55:00,1.90987,1.90987,1.90884,1.90884,10372230.0
2008-09-25 16:56:00,1.90876,1.90876,1.9086,1.9086,7206248.0
2008-09-25 16:57:00,1.90855,1.90857,1.90841,1.90843,3584880.0
2008-09-25 16:58:00,1.90847,1.90875,1.90847,1.9086,9511050.0
2008-09-25 16:59:00,1.90874,1.90887,1.90798,1.90798,5670484.0
2008-09-25 17:00:00,1.90806,1.90807,1.9077,1.90776,31928583.0
2008-09-25 17:01:00,1.90777,1.90789,1.90769,1.90781,1775090.0
2008-09-25 17:02:00,1.90789,1.90827,1.90789,1.90827,12312829.0
2008-09-25 17:03:00,1.90823,1.90825,1.90802,1.90816,5817550.0
2008-09-25 17:04:00,1.9084,1.90866,1.90815,1.90866,9590417.0
2008-09-25 17:05:00,1.90872,1.90919,1.90859,1.90903,26694241.0
2008-09-25 17:06:00,1.90912,1.90982,1.90912,1.90982,12267083.0
2008-09-25 17:07:00,1.90983,1.91013,1.90983,1.91013,10540837.0
2008-09-25 17:08:00,1.91001,1.91022,1.90964,1.91022,2889511.0
2008-09-25 17:09:00,1.91023,1.91051,1.91023,1.9105,6034400.0
2008-09-25 17:10:00,1.91039,1.91039,1.91005,1.91015,14426967.0
2008-09-25 17:11:00,1.91025,1.9105,1.91006,1.9105,2842238.0
2008-09-25 17:12:00,1.91048,1.91054,1.91045,1.91054,6790374.0
2008-09-25 17:13:00,1.91056,1.91064,1.91043,1.91048,7930804.0
2008-09-25 17:14:00,1.9105,1.91061,1.91041,1.91061,5041584.0
2008-09-25 17:15:00,1.91047,1.91047,1.91012,1.91012,5893732.0
2008-09-25 17:16:00,1.91012,1.91085,1.91012,1.91085,3714012.0
2008-09-25 17:17:00,1.91075,1.91075,1.91028,1.91032,4201780.0
2008-09-25 17:18:00,1.90996,1.90996,1.90923,1.90923,8125039.0
2008-09-25 17:19:00,1.90892,1.90892,1.90862,1.90876,6450613.0
2008-09-25 17:20:00,1.90864,1.90876,1.9081,1.9081,1966511.0
2008-09-25 17:21:00,1.90802,1.90829,1.90794,1.90829,9451997.0
2008-09-25 17:22:00,1.90835,1.90835,1.90822,1.9083,5352215.0
2008-09-25 17:23:00,1.90834,1.90868,1.90834,1.90868,16207512.0
2008-09-25 17:24:00,1.90846,1.90846,1.90807,1.90809,4463376.0
2008-09-25 17:25:00,1.90781,1.90781,1.90706,1.90713,5844787.0
2008-09-25 17:26:00,1.90697,1.90697,1.90613,1.90613,3771027.0
2008-09-25 17:27:00,1.90593,1.90603,1.90577,1.90603,3920324.0
2008-09-25 17:28:00,1.90599,1.90599,1.90514,1.90514,10284700.0
2008-09-25 17:29:00,1.90488,1.90488,1.904,1.904,8572289.0
2008-09-25 17:30:00,1.90392,1.90401,1.90373,1.90401,6845980.0
2008-09-25 17:31:00,1.90414,1.90481,1.90414,1.90481,4655848.0
2008-09-25 17:32:00,1.90477,1.90482,1.90453,1.90482,4736187.0
2008-09-25 17:33:00,1.90479,1.90525,1.90477,1.90525,3960832.0
2008-09-25 17:34:00,1.90516,1.90516,1.90458,1.90458,3687719.0
2008-09-25 17:35:00,1.90464,1.90489,1.90461,1.90489,9713212.0
2008-09-25 17:36:00,1.90495,1.90519,1.90495,1.90517,4838310.0
2008-09-25 17:37:00,1.90531,1.90572,1.90531,1.90533,7578553.0
2008-09-25 17:38:00,1.9054,1.90559,1.90516,1.90516,8360553.0
2008-09-25 17:39:00,1.90527,1.90527,1.90496,1.90496,2722901.0
2008-09-25 17:40:00,1.9049,1.9049,1.90441,1.9046,3424211.0
2008-09-25 17:41:00,1.90476,1.90499,1.90476,1.90477,18748033.0
2008-09-25 17:42:00,1.9047,1.9047,1.90434,1.90436,14073546.0
2008-09-25 17:43:00,1.90428,1.90461,1.90425,1.90425,13271919.0
2008-09-25 17:44:00,1.90403,1.90444,1.90403,1.90427,10948821.0
2008-09-25 17:45:00,1.90458,1.9049,1.90458,1.9049,5466475.0
2008-09-25 17:46:00,1.90486,1.90499,1.90479,1.90479,5056035.0
2008-09-25 17:47:00,1.90489,1.90494,1.90459,1.90468,3988522.0
2008-09-25 17:48:00,1.90464,1.90471,1.90318,1.9046,6152534.0
2008-09-25 17:49:00,1.90486,1.90487,1.90467,1.90467,5880448.0
2008-09-25 17:50:00,1.90456,1.90456,1.9039,1.90407,8669896.0
2008-09-25 17:51:00,1.90397,1.90397,1.90345,1.90353,6853887.0
2008-09-25 17:52:00,1.90366,1.90372,1.90353,1.90353,9915469.0
2008-09-25 17:53:00,1.9035,1.9035,1.90311,1.90332,2456362.0
2008-09-25 17:54:00,1.90319,1.90319,1.9029,1.9029,18753257.0
2008-09-25 17:55:00,1.90273,1.90281,1.90254,1.90281,11789770.0
2008-09-25 17:56:00,1.90279,1.90307,1.90279,1.90307,2493634.0
2008-09-25 17:57:00,1.90313,1.90341,1.90311,1.90341,7266997.0
2008-09-25 17:58:00,1.90341,1.90346,1.90323,1.9033,5298780.0
2008-09-25 17:59:00,1.90319,1.90319,1.90247,1.90247,3058648.0
2008-09-25 18:00:00,1.90231,1.90231,1.90189,1.90191,16873859.0
2008-09-25 18:01:00,1.90203,1.90214,1.90195,1.90214,7954788.0
2008-09-25 18:02:00,1.90248,1.90293,1.90248,1.90293,8349627.0
2008-09-25 18:03:00,1.90319,1.90341,1.90319,1.90329,2986176.0
2008-09-25 18:04:00,1.90315,1.90315,1.90266,1.90266,7256722.0
2008-09-25 18:05:00,1.90274,1.90274,1.9017,1.9017,7027153.0
2008-09-25 18:06:00,1.90164,1.90164,1.90136,1.90139,5578529.0
2008-09-25 18:07:00,1.9012,1.90165,1.90111,1.90165,10521898.0
2008-09-25 18:08:00,1.90175,1.90175,1.90142,1.90142,6456837.0
2008-09-25 18:09:00,1.90129,1.90129,1.90043,1.90043,26475049.0
2008-09-25 18:10:00,1.90044,1.90077,1.90039,1.90077,10903700.0
2008-09-25 18:11:00,1.9008,1.9013,1.9008,1.9013,5988253.0
2008-09-25 18:12:00,1.90114,1.90114,1.90095,1.90096,4564280.0
2008-09-25 18:13:00,1.90087,1.90087,1.90067,1.90067,3753873.0
2008-09-25 18:14:00,1.90082,1.90123,1.90082,1.90123,5682850.0
2008-09-25 18:15:00,1.90117,1.90117,1.90091,1.90108,12561384.0
2008-09-25 18:16:00,1.90096,1.90114,1.90096,1.90114,906746.0
2008-09-25 18:17:00,1.90121,1.90152,1.90111,1.90111,3166060.0
2008-09-25 18:18:00,1.9008,1.9008,1.90061,1.90068,4383780.0
2008-09-25 18:19:00,1.90062,1.90062,1.90046,1.90052,8697366.0
2008-09-25 18:20:00,1.90045,1.90091,1.90044,1.90091,5641312.0
2008-09-25 18:21:00,1.90097,1.90125,1.90097,1.90125,7547254.0
2008-09-25 18:22:00,1.90122,1.90156,1.90122,1.90156,8246920.0
2008-09-25 18:23:00,1.90163,1.90201,1.9016,1.90201,8809376.0
2008-09-25 18:24:00,1.90221,1.90238,1.90217,1.90238,5035870.0
2008-09-25 18:25:00,1.90238,1.90284,1.90235,1.90284,6926054.0
2008-09-25 18:26:00,1.90288,1.90288,1.90211,1.90211,1679179.0
2008-09-25 18:27:00,1.90224,1.90266,1.90224,1.90266,12890264.0
2008-09-25 18:28:00,1.90285,1.90334,1.90272,1.90334,19544547.0
2008-09-25 18:29:00,1.9034,1.90356,1.90339,1.90342,7782557.0
2008-09-25 18:30:00,1.90338,1.90339,1.90307,1.90307,5338780.0
2008-09-25 18:31:00,1.90313,1.90313,1.90142,1.90277,2147888.0
2008-09-25 18:32:00,1.90276,1.90276,1.9025,1.9025,2861133.0
2008-09-25 18:33:00,1.90246,1.90246,1.90195,1.90198,4559081.0
2008-09-25 18:34:00,1.90192,1.90195,1.90184,1.90184,19069612.0
2008-09-25 18:35:00,1.90191,1.90206,1.90191,1.90193,11971089.0
2008-09-25 18:36:00,1.9018,1.9018,1.90144,1.90144,2276772.0
2008-09-25 18:37:00,1.90149,1.90151,1.90099,1.90119,18453080.0
2008-09-25 18:38:00,1.90121,1.90161,1.90121,1.90157,9177267.0
2008-09-25 18:39:00,1.90148,1.90148,1.90117,1.90117,3652071.0
2008-09-25 18:40:00,1.90096,1.90096,1.90053,1.90053,2276788.0
2008-09-25 18:41:00,1.90052,1.90052,1.8999,1.90008,19319725.0
2008-09-25 18:42:00,1.89991,1.89991,1.89876,1.89876,19612414.0
2008-09-25 18:43:00,1.89874,1.89874,1.89842,1.89842,6419307.0
2008-09-25 18:44:00,1.89834,1.89837,1.898,1.898,2704202.0
2008-09-25 18:45:00,1.89785,1.89786,1.89762,1.89786,2517888.0
2008-09-25 18:46:00,1.89795,1.89804,1.8974,1.8974,5394665.0
2008-09-25 18:47:00,1.8974,1.89756,1.89735,1.89753,6443911.0
2008-09-25 18:48:00,1.8975,1.8975,1.89727,1.8973,14968103.0
2008-09-25 18:49:00,1.89718,1.89723,1.89712,1.89723,5627395.0
2008-09-25 18:50:00,1.89719,1.89733,1.89711,1.89733,12409344.0
2008-09-25 18:51:00,1.89741,1.89759,1.89741,1.89758,28529888.0
2008-09-25 18:52:00,1.89771,1.89797,1.8977,1.89797,25153265.0
2008-09-25 18:53:00,1.8982,1.89832,1.89813,1.89831,2732423.0
2008-09-25 18:54:00,1.89832,1.89838,1.89824,1.89838,3418366.0
2008-09-25 18:55:00,1.89835,1.89835,1.89786,1.89804,3131466.0
2008-09-25 18:56:00,1.89815,1.89847,1.89815,1.89836,4722042.0
2008-09-25 18:57:00,1.89831,1.89833,1.89784,1.89784,11010550.0
2008-09-25 18:58:00,1.89758,1.89758,1.89687,1.89687,3765570.0
2008-09-25 18:59:00,1.8967,1.89678,1.89647,1.89647,4886378.0
2008-09-25 19:00:00,1.8964,1.89641,1.89603,1.89632,9125370.0
2008-09-25 19:01:00,1.89634,1.89643,1.89606,1.89643,6685853.0
2008-09-25 19:02:00,1.89663,1.89703,1.89657,1.89657,18170319.0
2008-09-25 19:03:00,1.89635,1.8966,1.89635,1.89638,2722932.0
2008-09-25 19:04:00,1.89621,1.89623,1.89586,1.89615,20643562.0
2008-09-25 19:05:00,1.89619,1.89654,1.89619,1.89654,5718318.0
2008-09-25 19:06:00,1.89674,1.89702,1.89674,1.89698,8037135.0
2008-09-25 19:07:00,1.89691,1.89691,1.89639,1.89639,9848430.0
2008-09-25 19:08:00,1.89642,1.89705,1.89642,1.89703,15885687.0
2008-09-25 19:09:00,1.89689,1.89689,1.89661,1.89662,9400974.0
2008-09-25 19:10:00,1.89662,1.89662,1.89561,1.89561,5160657.0
2008-09-25 19:11:00,1.8956,1.89583,1.89533,1.89533,3602539.0
2008-09-25 19:12:00,1.89506,1.89506,1.89346,1.89443,10512591.0
2008-09-25 19:13:00,1.89431,1.89474,1.89425,1.89474,2583330.0
2008-09-25 19:14:00,1.89484,1.89549,1.89484,1.89549,5520831.0
2008-09-25 19:15:00,1.8956,1.89616,1.8956,1.89614,6657142.0
2008-09-25 19:16:00,1.89644,1.89699,1.89644,1.89699,16310349.0
2008-09-25 19:17:00,1.8972,1.89746,1.8972,1.89743,7772351.0
2008-09-25 19:18:00,1.89743,1.89754,1.89739,1.89743,36401073.0
2008-09-25 19:19:00,1.8974,1.8974,1.8972,1.89725,4095466.0
2008-09-25 19:20:00,1.89714,1.89733,1.89714,1.89732,7475312.0
2008-09-25 19:21:00,1.89732,1.89742,1.89721,1.89728,5566179.0
2008-09-25 19:22:00,1.89712,1.89733,1.89705,1.89711,11396903.0
2008-09-25 19:23:00,1.89702,1.89732,1.89657,1.89732,7725453.0
2008-09-25 19:24:00,1.89731,1.89828,1.89731,1.89828,15316404.0
2008-09-25 19:25:00,1.89833,1.89869,1.89833,1.89861,5268044.0
2008-09-25 19:26:00,1.89869,1.89924,1.89869,1.89924,4265947.0
2008-09-25 19:27:00,1.89899,1.89899,1.89856,1.89889,1642163.0
2008-09-25 19:28:00,1.89882,1.89883,1.89855,1.89855,3119046.0
2008-09-25 19:29:00,1.89862,1.89865,1.89854,1.89865,10205593.0
2008-09-25 19:30:00,1.89872,1.89872,1.89839,1.89839,9964033.0
2008-09-25 19:31:00,1.89837,1.89837,1.89811,1.89812,8194735.0
2008-09-25 19:32:00,1.89799,1.89805,1.89749,1.89749,12341094.0
2008-09-25 19:33:00,1.89727,1.89735,1.89694,1.89694,6546907.0
2008-09-25 19:34:00,1.89683,1.89697,1.89683,1.8969,9084805.0
2008-09-25 19:35:00,1.8969,1.8969,1.89666,1.89666,9521354.0
2008-09-25 19:36:00,1.89667,1.89669,1.89613,1.89613,8255220.0
2008-09-25 19:37:00,1.89615,1.89615,1.89596,1.89597,2729190.0
2008-09-25 19:38:00,1.89586,1.89586,1.89541,1.89541,10959581.0
2008-09-25 19:39:00,1.89552,1.89557,1.89525,1.89525,14842165.0
2008-09-25 19:40:00,1.89515,1.89516,1.89459,1.89459,7260789.0
2008-09-25 19:41:00,1.89448,1.89512,1.89448,1.89512,3657022.0
2008-09-25 19:42:00,1.89526,1.89535,1.89502,1.89535,2560009.0
2008-09-25 19:43:00,1.89538,1.89539,1.89531,1.89535,7166054.0
2008-09-25 19:44:00,1.89525,1.89529,1.89514,1.89528,3747011.0
2008-09-25 19:45:00,1.89512,1.89517,1.89502,1.89517,2712485.0
2008-09-25 19:46:00,1.89511,1.89511,1.89463,1.89463,11151894.0
2008-09-25 19:47:00,1.89444,1.89448,1.8944,1.89442,7175217.0
2008-09-25 19:48:00,1.89444,1.8947,1.89444,1.89467,6398616.0
2008-09-25 19:49:00,1.89492,1.89497,1.89475,1.89475,15351064.0
2008-09-25 19:50:00,1.8949,1.89553,1.8949,1.89553,16975173.0
2008-09-25 19:51:00,1.8957,1.89615,1.8957,1.89615,21813680.0
2008-09-25 19:52:00,1.89634,1.89666,1.89634,1.89659,9483828.0
2008-09-25 19:53:00,1.89666,1.89683,1.89656,1.89683,6761667.0
2008-09-25 19:54:00,1.89696,1.89721,1.89696,1.8972,7820847.0
2008-09-25 19:55:00,1.89684,1.89703,1.89675,1.89703,2866640.0
2008-09-25 19:56:00,1.89707,1.89737,1.89668,1.89737,2405871.0
2008-09-25 19:57:00,1.89731,1.89731,1.89708,1.89712,13660861.0
2008-09-25 19:58:00,1.89729,1.89759,1.89729,1.89756,12451421.0
2008-09-25 19:59:00,1.8975,1.8975,1.89726,1.89726,6721580.0
2008-09-25 20:00:00,1.89731,1.89749,1.89731,1.89739,3432932.0
2008-09-25 20:01:00,1.89731,1.89732,1.89721,1.89725,6320543.0
2008-09-25 20:02:00,1.89704,1.89744,1.89704,1.89733,4696599.0
2008-09-25 20:03:00,1.89731,1.89754,1.89721,1.89753,6378881.0
2008-09-25 20:04:00,1.89762,1.89781,1.89762,1.89766,6212550.0
2008-09-25 20:05:00,1.89769,1.89787,1.89769,1.8977,11486613.0
2008-09-25 20:06:00,1.89748,1.89786,1.89748,1.89786,12817257.0
2008-09-25 20:07:00,1.89801,1.89831,1.89776,1.89776,6410474.0
2008-09-25 20:08:00,1.89777,1.89787,1.89766,1.89773,10692778.0
2008-09-25 20:09:00,1.89767,1.89783,1.89767,1.8977,7599833.0
2008-09-25 20:10:00,1.89772,1.89772,1.89625,1.89772,11766380.0
2008-09-25 20:11:00,1.89781,1.89805,1.89781,1.89793,10336186.0
2008-09-25 20:12:00,1.89786,1.89786,1.89731,1.89731,16315333.0
2008-09-25 20:13:00,1.89729,1.89755,1.89722,1.89755,8171194.0
2008-09-25 20:14:00,1.89763,1.89774,1.89748,1.89772,7687404.0
2008-09-25 20:15:00,1.89802,1.89848,1.89802,1.89837,9007277.0
2008-09-25 20:16:00,1.89827,1.89827,1.89798,1.89798,5783292.0
2008-09-25 20:17:00,1.89782,1.89834,1.89782,1.89834,9283313.0
2008-09-25 20:18:00,1.89842,1.89858,1.89832,1.89838,6179277.0
2008-09-25 20:19:00,1.89836,1.89836,1.89782,1.89782,10916954.0
2008-09-25 20:20:00,1.89792,1.89815,1.89792,1.89815,2188855.0
2008-09-25 20:21:00,1.89819,1.89833,1.89811,1.89811,3608113.0
2008-09-25 20:22:00,1.89806,1.89807,1.89785,1.89794,6245515.0
2008-09-25 20:23:00,1.89788,1.89788,1.89731,1.89731,5708928.0
2008-09-25 20:24:00,1.89718,1.89718,1.89657,1.89703,5633764.0
2008-09-25 20:25:00,1.89718,1.89772,1.89718,1.89772,3286917.0
2008-09-25 20:26:00,1.89768,1.89799,1.89768,1.89799,6579698.0
2008-09-25 20:27:00,1.89802,1.89834,1.89802,1.89825,2986076.0
2008-09-25 20:28:00,1.89851,1.89851,1.898,1.89803,6842257.0
2008-09-25 20:29:00,1.89811,1.89836,1.89811,1.89825,5917926.0
2008-09-25 20:30:00,1.89841,1.89841,1.89825,1.89828,5310210.0
2008-09-25 20:31:00,1.89843,1.89851,1.89835,1.89848,2153667.0
2008-09-25 20:32:00,1.89836,1.89836,1.898,1.898,3732608.0
2008-09-25 20:33:00,1.89797,1.89797,1.89778,1.89789,6390284.0
2008-09-25 20:34:00,1.89796,1.898,1.89784,1.898,9718222.0
2008-09-25 20:35:00,1.898,1.898,1.89782,1.89795,2442504.0
2008-09-25 20:36:00,1.89804,1.89831,1.89804,1.89823,4606078.0
2008-09-25 20:37:00,1.89807,1.89807,1.89754,1.89754,5441418.0
2008-09-25 20:38:00,1.89756,1.89756,1.89721,1.8974,7910505.0
2008-09-25 20:39:00,1.89751,1.89774,1.89732,1.89774,14727343.0
2008-09-25 20:40:00,1.89779,1.89802,1.89707,1.89707,20550516.0
2008-09-25 20:41:00,1.89697,1.89727,1.89691,1.89727,4416929.0
2008-09-25 20:42:00,1.89727,1.89741,1.89727,1.89736,13113679.0
2008-09-25 20:43:00,1.89733,1.89733,1.89671,1.89695,5897174.0
2008-09-25 20:44:00,1.897,1.89721,1.897,1.89721,4607724.0
2008-09-25 20:45:00,1.89732,1.89747,1.89726,1.89747,3625070.0
2008-09-25 20:46:00,1.89746,1.89746,1.89729,1.89743,26725818.0
2008-09-25 20:47:00,1.89744,1.89747,1.89738,1.89738,1009011.0
2008-09-25 20:48:00,1.89745,1.89745,1.89723,1.89731,1712532.0
2008-09-25 20:49:00,1.89723,1.89749,1.89723,1.89749,4676847.0
2008-09-25 20:50:00,1.89752,1.89776,1.89738,1.89776,5646235.0
2008-09-25 20:51:00,1.89788,1.8981,1.89784,1.8981,10406826.0
2008-09-25 20:52:00,1.89805,1.89805,1.89772,1.89772,7694623.0
2008-09-25 20:53:00,1.89788,1.89862,1.89788,1.89862,7924019.0
2008-09-25 20:54:00,1.89861,1.89984,1.89861,1.89984,9840498.0
2008-09-25 20:55:00,1.90007,1.90042,1.90007,1.90042,5548725.0
2008-09-25 20:56:00,1.9003,1.9003,1.90002,1.90002,4755024.0
2008-09-25 20:57:00,1.90007,1.90016,1.89976,1.89984,32642096.0
2008-09-25 20:58:00,1.89983,1.89983,1.89943,1.89973,8356283.0
2008-09-25 20:59:00,1.89974,1.9001,1.89974,1.89994,6750588.0
2008-09-25 21:00:00,1.89983,1.89987,1.89967,1.89987,10380517.0
2008-09-25 21:01:00,1.89989,1.9,1.89842,1.89994,10120481.0
2008-09-25 21:02:00,1.89988,1.89988,1.89961,1.8998,5590853.0
2008-09-25 21:03:00,1.8998,1.8998,1.8994,1.8994,6092483.0
2008-09-25 21:04:00,1.89923,1.89923,1.89898,1.89904,5240430.0
2008-09-25 21:05:00,1.89889,1.89889,1.89819,1.89819,16895979.0
2008-09-25 21:06:00,1.89802,1.89814,1.89784,1.89814,5000747.0
2008-09-25 21:07:00,1.89825,1.89851,1.89825,1.89851,7822812.0
2008-09-25 21:08:00,1.89874,1.89942,1.89874,1.89934,11304130.0
2008-09-25 21:09:00,1.89927,1.89951,1.89916,1.89951,4394795.0
2008-09-25 21:10:00,1.89955,1.89974,1.89955,1.89961,6380016.0
2008-09-25 21:11:00,1.89941,1.8995,1.8992,1.8995,14966016.0
2008-09-25 21:12:00,1.89965,1.89971,1.89915,1.89915,1780503.0
2008-09-25 21:13:00,1.89918,1.89937,1.89913,1.89937,9035050.0
2008-09-25 21:14:00,1.89945,1.89974,1.89945,1.89974,3151871.0
2008-09-25 21:15:00,1.89984,1.89994,1.89967,1.89984,7651317.0
2008-09-25 21:16:00,1.89986,1.90004,1.89978,1.90004,3347738.0
2008-09-25 21:17:00,1.89999,1.89999,1.89943,1.89943,4165149.0
2008-09-25 21:18:00,1.89903,1.89904,1.89866,1.89866,3207563.0
2008-09-25 21:19:00,1.89873,1.89879,1.89857,1.89857,9386460.0
2008-09-25 21:20:00,1.89859,1.89859,1.89853,1.89853,58177898.0
2008-09-25 21:21:00,1.8986,1.89878,1.89857,1.89878,9301692.0
2008-09-25 21:22:00,1.8987,1.89886,1.89863,1.89886,10133415.0
2008-09-25 21:23:00,1.89895,1.89909,1.89886,1.89909,6723002.0
2008-09-25 21:24:00,1.89884,1.89926,1.89884,1.89895,1915375.0
2008-09-25 21:25:00,1.89886,1.89886,1.89859,1.8988,13706141.0
2008-09-25 21:26:00,1.89875,1.89887,1.89859,1.89887,34466591.0
2008-09-25 21:27:00,1.89896,1.89908,1.89896,1.89908,4847958.0
2008-09-25 21:28:00,1.89894,1.89909,1.89894,1.89906,7260855.0
2008-09-25 21:29:00,1.89906,1.89923,1.89906,1.89923,4016472.0
2008-09-25 21:30:00,1.8994,1.89966,1.89936,1.89966,11246034.0
2008-09-25 21:31:00,1.89993,1.90054,1.89993,1.90054,6836318.0
2008-09-25 21:32:00,1.90056,1.90081,1.90056,1.90081,5271217.0
2008-09-25 21:33:00,1.901,1.901,1.90058,1.90058,3429229.0
2008-09-25 21:34:00,1.90034,1.90034,1.90003,1.90003,3033419.0
2008-09-25 21:35:00,1.89997,1.89999,1.8998,1.8998,3430071.0
2008-09-25 21:36:00,1.89969,1.89987,1.89969,1.89987,38857526.0
2008-09-25 21:37:00,1.89988,1.89998,1.89984,1.8999,6262606.0
2008-09-25 21:38:00,1.89986,1.89994,1.89978,1.89994,13450495.0
2008-09-25 21:39:00,1.89998,1.9,1.89973,1.89973,6453442.0
2008-09-25 21:40:00,1.89981,1.89981,1.89948,1.89948,5287780.0
2008-09-25 21:41:00,1.8994,1.89949,1.89921,1.89949,10314498.0
2008-09-25 21:42:00,1.89936,1.8996,1.89936,1.8996,2372190.0
2008-09-25 21:43:00,1.89961,1.89982,1.89957,1.89957,3845779.0
2008-09-25 21:44:00,1.89963,1.89988,1.89963,1.89988,11678440.0
2008-09-25 21:45:00,1.89985,1.89995,1.89976,1.89995,10754490.0
2008-09-25 21:46:00,1.90005,1.9004,1.90005,1.9004,9886691.0
2008-09-25 21:47:00,1.90046,1.90079,1.90041,1.90078,6120485.0
2008-09-25 21:48:00,1.90079,1.90087,1.9007,1.90085,17810897.0
2008-09-25 21:49:00,1.90097,1.90106,1.90093,1.90093,2410400.0
2008-09-25 21:50:00,1.90109,1.90124,1.90106,1.90111,1818370.0
2008-09-25 21:51:00,1.9011,1.90131,1.9011,1.90131,2059911.0
2008-09-25 21:52:00,1.90123,1.90124,1.90103,1.90103,10116081.0
2008-09-25 21:53:00,1.90112,1.90112,1.90096,1.90104,6844821.0
2008-09-25 21:54:00,1.90093,1.90102,1.90089,1.90102,928007.0
2008-09-25 21:55:00,1.90108,1.90117,1.90098,1.90098,979750.0
2008-09-25 21:56:00,1.90103,1.90129,1.90103,1.90119,3061758.0
2008-09-25 21:57:00,1.90131,1.90158,1.90124,1.90158,7794278.0
2008-09-25 21:58:00,1.90161,1.90186,1.90161,1.90186,6680220.0
2008-09-25 21:59:00,1.90192,1.90207,1.90175,1.90175,6135642.0
2008-09-25 22:00:00,1.90162,1.90162,1.90123,1.90123,26965625.0
2008-09-25 22:01:00,1.90122,1.9013,1.9011,1.9013,6533337.0
2008-09-25 22:02:00,1.9013,1.9013,1.90088,1.90088,9025193.0
2008-09-25 22:03:00,1.90078,1.90085,1.90073,1.90076,4751860.0
2008-09-25 22:04:00,1.90068,1.90068,1.90021,1.90023,2076345.0
2008-09-25 22:05:00,1.90007,1.90007,1.89954,1.89954,5425885.0
2008-09-25 22:06:00,1.89943,1.89972,1.89943,1.89972,5826389.0
2008-09-25 22:07:00,1.89963,1.89966,1.89941,1.89941,30841308.0
2008-09-25 22:08:00,1.89919,1.89919,1.89898,1.89918,61259472.0
2008-09-25 22:09:00,1.89921,1.89927,1.89917,1.89918,10228410.0
2008-09-25 22:10:00,1.89912,1.89918,1.899,1.89901,13547894.0
2008-09-25 22:11:00,1.89901,1.89927,1.89901,1.89926,5929406.0
2008-09-25 22:12:00,1.89938,1.89961,1.89938,1.89961,7952515.0
2008-09-25 22:13:00,1.89962,1.8997,1.89943,1.89943,4091106.0
2008-09-25 22:14:00,1.89948,1.89976,1.89946,1.89976,21210656.0
2008-09-25 22:15:00,1.89967,1.89976,1.89961,1.89961,9819378.0
2008-09-25 22:16:00,1.8996,1.8996,1.8994,1.89943,10903001.0
2008-09-25 22:17:00,1.89941,1.89955,1.89933,1.89955,11804186.0
2008-09-25 22:18:00,1.89951,1.89959,1.89934,1.89938,8317728.0
2008-09-25 22:19:00,1.89927,1.89947,1.89927,1.89939,6285850.0
2008-09-25 22:20:00,1.89948,1.89948,1.89939,1.89939,12863444.0
2008-09-25 22:21:00,1.89958,1.89983,1.89958,1.89983,10190914.0
2008-09-25 22:22:00,1.89978,1.89978,1.89927,1.89935,23388043.0
2008-09-25 22:23:00,1.89977,1.9,1.89968,1.9,7057095.0
2008-09-25 22:24:00,1.90007,1.90007,1.89989,1.89989,3264343.0
2008-09-25 22:25:00,1.89973,1.89973,1.89952,1.89959,4829617.0
2008-09-25 22:26:00,1.8996,1.89963,1.89938,1.89938,4494019.0
2008-09-25 22:27:00,1.89934,1.89947,1.89924,1.89947,14824026.0
2008-09-25 22:28:00,1.89947,1.89955,1.89924,1.89955,8214531.0
2008-09-25 22:29:00,1.89949,1.89949,1.8993,1.89933,5964639.0
2008-09-25 22:30:00,1.89941,1.89954,1.89941,1.89954,24525881.0
2008-09-25 22:31:00,1.89953,1.89956,1.89948,1.89948,15054438.0
2008-09-25 22:32:00,1.89947,1.89957,1.89924,1.89924,3930907.0
2008-09-25 22:33:00,1.89921,1.89921,1.89898,1.89898,12944539.0
2008-09-25 22:34:00,1.89897,1.89909,1.8989,1.8989,3819881.0
2008-09-25 22:35:00,1.89908,1.89919,1.89902,1.89919,7914366.0
2008-09-25 22:36:00,1.89919,1.89919,1.89851,1.89852,4766292.0
2008-09-25 22:37:00,1.89872,1.8993,1.89872,1.8993,14165110.0
2008-09-25 22:38:00,1.89928,1.89964,1.89928,1.89964,15572078.0
2008-09-25 22:39:00,1.89966,1.89981,1.89957,1.89981,7531597.0
2008-09-25 22:40:00,1.89978,1.89981,1.89961,1.89968,10814206.0
2008-09-25 22:41:00,1.89969,1.89991,1.89961,1.89991,8223037.0
2008-09-25 22:42:00,1.89968,1.89971,1.8993,1.8993,23185392.0
2008-09-25 22:43:00,1.89913,1.89933,1.89887,1.8993,8315519.0
2008-09-25 22:44:00,1.89925,1.89925,1.89892,1.89892,7637468.0
2008-09-25 22:45:00,1.89872,1.89887,1.89872,1.89883,3839228.0
2008-09-25 22:46:00,1.89864,1.89867,1.89842,1.89849,13706829.0
2008-09-25 22:47:00,1.89847,1.89847,1.89796,1.898,1872855.0
2008-09-25 22:48:00,1.89798,1.89798,1.89779,1.89779,1670263.0
2008-09-25 22:49:00,1.89773,1.89793,1.89773,1.89789,35463690.0
2008-09-25 22:50:00,1.89789,1.89791,1.89774,1.89791,4006577.0
2008-09-25 22:51:00,1.89827,1.89905,1.89827,1.89905,5261518.0
2008-09-25 22:52:00,1.89875,1.89926,1.89875,1.8992,5501202.0
2008-09-25 22:53:00,1.89907,1.89925,1.89906,1.89906,14494812.0
2008-09-25 22:54:00,1.89904,1.89906,1.89887,1.89902,9798650.0
2008-09-25 22:55:00,1.89904,1.89914,1.89893,1.89893,28434405.0
2008-09-25 22:56:00,1.89905,1.89933,1.89905,1.8992,36205520.0
2008-09-25 22:57:00,1.89932,1.89936,1.8992,1.8992,16311671.0
2008-09-25 22:58:00,1.8995,1.90002,1.8995,1.89995,2776731.0
2008-09-25 22:59:00,1.90017,1.9003,1.90017,1.90024,7043185.0
2008-09-25 23:00:00,1.90028,1.90034,1.90008,1.90015,11882493.0
2008-09-25 23:01:00,1.90031,1.90031,1.90013,1.90024,3350708.0
2008-09-25 23:02:00,1.90025,1.90039,1.90025,1.90028,10174930.0
2008-09-25 23:03:00,1.90053,1.90064,1.90018,1.90064,9469789.0
2008-09-25 23:04:00,1.90069,1.90082,1.90059,1.90082,12363302.0
2008-09-25 23:05:00,1.90096,1.90101,1.90057,1.90097,3575383.0
2008-09-25 23:06:00,1.90105,1.90105,1.90076,1.90087,6079297.0
2008-09-25 23:07:00,1.90086,1.90088,1.90073,1.90088,4035862.0
2008-09-25 23:08:00,1.901,1.90114,1.901,1.901,17579619.0
2008-09-25 23:09:00,1.90118,1.90142,1.90108,1.90123,6126674.0
2008-09-25 23:10:00,1.90123,1.90123,1.90101,1.90105,3288196.0
2008-09-25 23:11:00,1.90107,1.90111,1.90066,1.90066,6907789.0
2008-09-25 23:12:00,1.90065,1.90066,1.90054,1.90059,8385578.0
2008-09-25 23:13:00,1.90073,1.90097,1.90073,1.90097,2660229.0
2008-09-25 23:14:00,1.90095,1.90101,1.90085,1.90097,8001612.0
2008-09-25 23:15:00,1.90086,1.90086,1.90056,1.90083,6343671.0
2008-09-25 23:16:00,1.90085,1.90117,1.90085,1.90117,9432993.0
2008-09-25 23:17:00,1.90112,1.90112,1.90063,1.90078,5007508.0
2008-09-25 23:18:00,1.90067,1.90102,1.90067,1.90088,11002892.0
2008-09-25 23:19:00,1.90091,1.90107,1.90091,1.90107,6328039.0
2008-09-25 23:20:00,1.90115,1.90115,1.90056,1.90056,11641920.0
2008-09-25 23:21:00,1.90054,1.90054,1.90023,1.90031,9728733.0
2008-09-25 23:22:00,1.90014,1.9002,1.89925,1.89925,9167569.0
2008-09-25 23:23:00,1.89939,1.89965,1.89939,1.8996,12984230.0
2008-09-25 23:24:00,1.89925,1.89948,1.89925,1.89935,6466275.0
2008-09-25 23:25:00,1.89934,1.89934,1.89898,1.89898,5459384.0
2008-09-25 23:26:00,1.89899,1.89899,1.8989,1.89899,3226275.0
2008-09-25 23:27:00,1.89872,1.89875,1.89821,1.89821,8866915.0
2008-09-25 23:28:00,1.89811,1.89837,1.89788,1.89836,6713569.0
2008-09-25 23:29:00,1.89853,1.89857,1.89844,1.89844,6702791.0
2008-09-25 23:30:00,1.89843,1.89877,1.89843,1.89873,6693774.0
2008-09-25 23:31:00,1.89868,1.89883,1.89848,1.89863,5835325.0
2008-09-25 23:32:00,1.89862,1.89881,1.89854,1.89881,11061675.0
2008-09-25 23:33:00,1.89879,1.89907,1.89879,1.89907,6565391.0
2008-09-25 23:34:00,1.89906,1.89906,1.89894,1.89894,12081886.0
2008-09-25 23:35:00,1.89895,1.89897,1.89861,1.89862,11187353.0
2008-09-25 23:36:00,1.89867,1.89869,1.89844,1.89869,13580136.0
2008-09-25 23:37:00,1.89887,1.89925,1.89887,1.89919,1400941.0
2008-09-25 23:38:00,1.89894,1.89894,1.89833,1.89833,10161824.0
2008-09-25 23:39:00,1.89848,1.89881,1.89822,1.89822,3415232.0
2008-09-25 23:40:00,1.89832,1.89845,1.89826,1.89826,3637645.0
2008-09-25 23:41:00,1.89834,1.89838,1.89834,1.89838,469971.0
2008-09-25 23:42:00,1.89862,1.8988,1.89851,1.89851,17765762.0
2008-09-25 23:43:00,1.89842,1.89842,1.89815,1.89819,3240210.0
2008-09-25 23:44:00,1.89817,1.89826,1.89814,1.89825,11063348.0
2008-09-25 23:45:00,1.89816,1.89836,1.89816,1.89836,4555645.0
2008-09-25 23:46:00,1.89836,1.89847,1.89828,1.89847,13802285.0
2008-09-25 23:47:00,1.89842,1.89842,1.89827,1.89835,5156294.0
2008-09-25 23:48:00,1.89839,1.89841,1.89817,1.89835,2804662.0
2008-09-25 23:49:00,1.89836,1.89839,1.89689,1.89839,4373497.0
2008-09-25 23:50:00,1.8984,1.8984,1.89824,1.8984,9330833.0
2008-09-25 23:51:00,1.89845,1.89862,1.89831,1.89849,15631146.0
2008-09-25 23:52:00,1.89866,1.89888,1.89845,1.89854,10546150.0
2008-09-25 23:53:00,1.8986,1.89872,1.8986,1.89872,2074662.0
2008-09-25 23:54:00,1.89868,1.89891,1.89844,1.89844,6298564.0
2008-09-25 23:55:00,1.89855,1.89871,1.89855,1.89871,6310548.0
2008-09-25 23:56:00,1.89896,1.89901,1.89869,1.89869,6037788.0
2008-09-25 23:58:00,1.89848,1.89848,1.89825,1.89832,11019911.0
2008-09-25 23:59:00,1.89826,1.89844,1.89809,1.89844,10929217.0
2008-09-26 00:00:00,1.89852,1.89852,1.89812,1.89842,6118192.0
2008-09-26 00:01:00,1.89849,1.89863,1.89837,1.8986,19414872.0
2008-09-26 00:02:00,1.89878,1.89878,1.89861,1.89865,12073298.0
2008-09-26 00:04:00,1.89839,1.89849,1.89836,1.89844,5011960.0
2008-09-26 00:05:00,1.8983,1.89858,1.8983,1.89856,3926894.0
2008-09-26 00:06:00,1.89866,1.89866,1.89817,1.89831,7144491.0
2008-09-26 00:07:00,1.89845,1.89864,1.89843,1.89864,8712950.0
2008-09-26 00:08:00,1.89883,1.89883,1.89854,1.89854,4004391.0
2008-09-26 00:09:00,1.89861,1.89868,1.89845,1.89845,4658127.0
2008-09-26 00:10:00,1.89837,1.89859,1.89835,1.89855,17353913.0
2008-09-26 00:11:00,1.89863,1.89863,1.89844,1.89863,14766653.0
2008-09-26 00:12:00,1.89883,1.89898,1.89869,1.89869,1573902.0
2008-09-26 00:13:00,1.89872,1.8988,1.89864,1.89868,6094906.0
2008-09-26 00:14:00,1.8988,1.89912,1.8988,1.89912,5913129.0
2008-09-26 00:15:00,1.89918,1.89925,1.89916,1.89921,3318762.0
2008-09-26 00:16:00,1.89915,1.89915,1.89855,1.89855,9046015.0
2008-09-26 00:17:00,1.89894,1.89894,1.89877,1.89877,9691579.0
2008-09-26 00:18:00,1.89868,1.89882,1.89855,1.89882,3737730.0
2008-09-26 00:19:00,1.89886,1.89909,1.89886,1.89909,1775726.0
2008-09-26 00:20:00,1.89919,1.89936,1.89919,1.89936,2956889.0
2008-09-26 00:21:00,1.89926,1.89955,1.89926,1.89955,16386085.0
2008-09-26 00:22:00,1.89953,1.89969,1.89948,1.89969,7804862.0
2008-09-26 00:23:00,1.89966,1.89976,1.89963,1.89976,4601376.0
2008-09-26 00:24:00,1.89996,1.90012,1.89996,1.90008,7588923.0
2008-09-26 00:25:00,1.90022,1.90033,1.89995,1.90033,5042842.0
2008-09-26 00:26:00,1.90035,1.90035,1.89995,1.90016,10372637.0
2008-09-26 00:27:00,1.90016,1.90029,1.9001,1.9001,15473508.0
2008-09-26 00:28:00,1.89992,1.90001,1.89981,1.89991,9358941.0
2008-09-26 00:29:00,1.8998,1.8998,1.89957,1.89978,9570648.0
2008-09-26 00:30:00,1.89983,1.9001,1.89983,1.9001,8570171.0
2008-09-26 00:31:00,1.90019,1.90032,1.90019,1.90029,23304475.0
2008-09-26 00:32:00,1.90039,1.90054,1.90031,1.90054,14035378.0
2008-09-26 00:33:00,1.90052,1.90054,1.90031,1.90054,6113438.0
2008-09-26 00:34:00,1.90054,1.90055,1.90047,1.90047,5818052.0
2008-09-26 00:35:00,1.90031,1.90046,1.90031,1.90046,3781122.0
2008-09-26 00:36:00,1.90042,1.90043,1.89992,1.90041,11118658.0
2008-09-26 00:37:00,1.90043,1.90051,1.90026,1.9005,8718127.0
2008-09-26 00:38:00,1.90046,1.9008,1.90033,1.90069,6631957.0
2008-09-26 00:39:00,1.90049,1.90069,1.90049,1.90064,3121539.0
2008-09-26 00:40:00,1.90064,1.90071,1.90056,1.90057,15585857.0
2008-09-26 00:41:00,1.90054,1.90069,1.90054,1.90068,3991546.0
2008-09-26 00:42:00,1.9007,1.90088,1.9007,1.90088,5719845.0
2008-09-26 00:43:00,1.90076,1.90101,1.90076,1.90101,18693531.0
2008-09-26 00:44:00,1.90103,1.90104,1.90095,1.90098,10758391.0
2008-09-26 00:45:00,1.90098,1.90111,1.90098,1.90107,1373560.0
2008-09-26 00:46:00,1.90105,1.90119,1.90105,1.90112,12498340.0
2008-09-26 00:47:00,1.90111,1.90115,1.90095,1.90111,6336025.0
2008-09-26 00:48:00,1.90122,1.90122,1.9009,1.90096,10880887.0
2008-09-26 00:49:00,1.90086,1.90086,1.90048,1.90048,6173071.0
2008-09-26 00:50:00,1.90054,1.90066,1.90044,1.90062,13772449.0
2008-09-26 00:51:00,1.90062,1.90065,1.90053,1.90065,3180001.0
2008-09-26 00:52:00,1.90074,1.90076,1.90064,1.90064,10207434.0
2008-09-26 00:53:00,1.9006,1.90064,1.90056,1.90056,7143950.0
2008-09-26 00:54:00,1.9004,1.9004,1.90004,1.90024,2473006.0
2008-09-26 00:55:00,1.90025,1.90037,1.90025,1.90025,1533632.0
2008-09-26 00:56:00,1.90043,1.9005,1.90032,1.90049,10259875.0
2008-09-26 00:57:00,1.90053,1.90064,1.90032,1.90032,3375481.0
2008-09-26 00:58:00,1.90055,1.9006,1.90019,1.90021,7538772.0
2008-09-26 00:59:00,1.90037,1.9005,1.9003,1.90047,40748355.0
2008-09-26 01:00:00,1.90052,1.90056,1.90052,1.90056,4824501.0
2008-09-26 01:01:00,1.90047,1.90062,1.90047,1.90061,7412889.0
2008-09-26 01:02:00,1.90058,1.90058,1.90048,1.90058,4612428.0
2008-09-26 01:03:00,1.90046,1.90056,1.90046,1.90056,4543197.0
2008-09-26 01:04:00,1.90049,1.90064,1.90042,1.90042,5258452.0
2008-09-26 01:05:00,1.90029,1.9004,1.9002,1.9004,9091843.0
2008-09-26 01:06:00,1.90044,1.90046,1.90039,1.90039,3889987.0
2008-09-26 01:07:00,1.90027,1.90027,1.89952,1.89952,4161352.0
2008-09-26 01:08:00,1.89952,1.89952,1.89924,1.89935,6683441.0
2008-09-26 01:09:00,1.89951,1.89963,1.89951,1.89956,12264631.0
2008-09-26 01:10:00,1.89966,1.89967,1.89946,1.89961,8695656.0
2008-09-26 01:11:00,1.8995,1.8995,1.8991,1.8991,3980158.0
2008-09-26 01:12:00,1.89929,1.8994,1.89925,1.89925,5529863.0
2008-09-26 01:13:00,1.89947,1.89958,1.8994,1.8995,8761809.0
2008-09-26 01:14:00,1.89949,1.89952,1.89942,1.89952,3622763.0
2008-09-26 01:15:00,1.8996,1.89989,1.89946,1.89989,4243822.0
2008-09-26 01:16:00,1.89986,1.89986,1.89942,1.89942,4074183.0
2008-09-26 01:17:00,1.8995,1.89957,1.89943,1.89957,4142534.0
2008-09-26 01:18:00,1.89963,1.89963,1.8993,1.89941,3551580.0
2008-09-26 01:19:00,1.89955,1.89972,1.89955,1.89972,8679946.0
2008-09-26 01:20:00,1.89969,1.89969,1.8995,1.8995,4315552.0
2008-09-26 01:21:00,1.89955,1.89964,1.89952,1.89964,9487904.0
2008-09-26 01:22:00,1.89968,1.9003,1.89968,1.90027,13070251.0
2008-09-26 01:23:00,1.90012,1.90012,1.89973,1.89993,4360186.0
2008-09-26 01:24:00,1.90005,1.90026,1.90005,1.9002,16268958.0
2008-09-26 01:25:00,1.90005,1.90006,1.89984,1.90006,9284222.0
2008-09-26 01:26:00,1.90013,1.90013,1.89995,1.89995,11243421.0
2008-09-26 01:27:00,1.90011,1.90048,1.90011,1.90048,3883140.0
2008-09-26 01:28:00,1.90047,1.90065,1.90044,1.90065,8812450.0
2008-09-26 01:29:00,1.90069,1.90087,1.90036,1.90036,7012397.0
2008-09-26 01:30:00,1.90059,1.90059,1.90032,1.90049,11533498.0
2008-09-26 01:31:00,1.90058,1.90099,1.90058,1.90099,5277094.0
2008-09-26 01:32:00,1.90109,1.90121,1.90109,1.9011,8051989.0
2008-09-26 01:33:00,1.90091,1.90091,1.90055,1.90055,9328292.0
2008-09-26 01:34:00,1.90063,1.90063,1.90017,1.90017,7480934.0
2008-09-26 01:35:00,1.90005,1.90012,1.89998,1.90004,6839538.0
2008-09-26 01:36:00,1.90021,1.90029,1.90021,1.90024,3320754.0
2008-09-26 01:37:00,1.90027,1.90039,1.90025,1.90037,11044134.0
2008-09-26 01:38:00,1.90022,1.90027,1.90015,1.90027,4349473.0
2008-09-26 01:39:00,1.90033,1.90082,1.90027,1.90082,2797320.0
2008-09-26 01:40:00,1.90103,1.90103,1.90065,1.90066,24810787.0
2008-09-26 01:41:00,1.90073,1.90105,1.90073,1.90103,3820152.0
2008-09-26 01:42:00,1.90103,1.90115,1.90066,1.90115,5084510.0
2008-09-26 01:43:00,1.90102,1.90102,1.90062,1.90062,3009263.0
2008-09-26 01:44:00,1.90067,1.901,1.90067,1.901,5111238.0
2008-09-26 01:45:00,1.90111,1.90141,1.90111,1.90121,9741228.0
2008-09-26 01:46:00,1.90137,1.90149,1.90135,1.90135,5222878.0
2008-09-26 01:47:00,1.90141,1.90158,1.90141,1.90158,4579187.0
2008-09-26 01:48:00,1.90163,1.90168,1.90158,1.90164,3852437.0
2008-09-26 01:49:00,1.90159,1.9016,1.90139,1.9016,7720068.0
2008-09-26 01:50:00,1.9017,1.9017,1.90148,1.90166,987700.0
2008-09-26 01:51:00,1.90127,1.90146,1.90127,1.90146,4469280.0
2008-09-26 01:52:00,1.90144,1.90168,1.90144,1.90147,4950836.0
2008-09-26 01:53:00,1.9015,1.90176,1.9015,1.90176,4108226.0
2008-09-26 01:54:00,1.90043,1.90203,1.90043,1.9018,8832185.0
2008-09-26 01:55:00,1.9017,1.90187,1.90161,1.90187,5021394.0
2008-09-26 01:56:00,1.90184,1.90184,1.90162,1.90162,6069511.0
2008-09-26 01:57:00,1.90144,1.90144,1.90126,1.90127,12939120.0
2008-09-26 01:58:00,1.90136,1.90164,1.90136,1.90164,11769016.0
2008-09-26 01:59:00,1.90173,1.90199,1.90173,1.90199,12582408.0
2008-09-26 02:00:00,1.90198,1.90203,1.90196,1.90199,7280531.0
2008-09-26 02:01:00,1.90202,1.90237,1.90202,1.90237,2948324.0
2008-09-26 02:02:00,1.90215,1.90238,1.90178,1.90204,17204588.0
2008-09-26 02:03:00,1.90214,1.90235,1.90214,1.90219,36895468.0
2008-09-26 02:04:00,1.90209,1.90209,1.90162,1.90164,27041754.0
2008-09-26 02:05:00,1.90151,1.90151,1.90087,1.90087,9876676.0
2008-09-26 02:06:00,1.90081,1.90091,1.90068,1.90068,14595520.0
2008-09-26 02:07:00,1.90088,1.90101,1.90055,1.90055,5975669.0
2008-09-26 02:08:00,1.90096,1.901,1.90093,1.90093,5057694.0
2008-09-26 02:09:00,1.90075,1.90075,1.90059,1.90059,4025903.0
2008-09-26 02:10:00,1.90052,1.90052,1.90029,1.90029,33383874.0
2008-09-26 02:11:00,1.90033,1.90049,1.90033,1.90049,1771974.0
2008-09-26 02:12:00,1.90058,1.9007,1.90052,1.9006,1756077.0
2008-09-26 02:13:00,1.90045,1.90066,1.90044,1.90066,12941958.0
2008-09-26 02:14:00,1.90077,1.90087,1.90074,1.90085,4129090.0
2008-09-26 02:15:00,1.90116,1.90141,1.90116,1.90136,7105943.0
2008-09-26 02:16:00,1.90133,1.90133,1.90076,1.90095,7833745.0
2008-09-26 02:17:00,1.90112,1.90123,1.90107,1.90111,23932073.0
2008-09-26 02:18:00,1.90124,1.90126,1.90111,1.9012,8169933.0
2008-09-26 02:19:00,1.90105,1.90108,1.90074,1.90105,10323825.0
2008-09-26 02:20:00,1.90116,1.90116,1.90104,1.9011,7541402.0
2008-09-26 02:21:00,1.90116,1.90119,1.90109,1.9011,14810804.0
2008-09-26 02:22:00,1.90112,1.90112,1.90076,1.90108,15469160.0
2008-09-26 02:23:00,1.90117,1.90133,1.90117,1.90122,4419372.0
2008-09-26 02:24:00,1.90116,1.90116,1.90085,1.90085,7766036.0
2008-09-26 02:25:00,1.90047,1.9006,1.90047,1.9005,4092875.0
2008-09-26 02:26:00,1.90051,1.90064,1.90045,1.90064,11837711.0
2008-09-26 02:27:00,1.90064,1.90087,1.90064,1.90087,3742652.0
2008-09-26 02:28:00,1.90091,1.90114,1.90091,1.90114,14976558.0
2008-09-26 02:29:00,1.90122,1.90131,1.90117,1.90131,23489973.0
2008-09-26 02:30:00,1.90114,1.90114,1.90059,1.90102,6238508.0
2008-09-26 02:31:00,1.90108,1.90116,1.90084,1.90109,8993357.0
2008-09-26 02:32:00,1.90118,1.90128,1.90116,1.90125,15334669.0
2008-09-26 02:33:00,1.90119,1.90134,1.90118,1.90118,4927113.0
2008-09-26 02:34:00,1.90134,1.90192,1.90134,1.90192,4604019.0
2008-09-26 02:35:00,1.9021,1.90255,1.9021,1.90255,3353892.0
2008-09-26 02:36:00,1.9027,1.9033,1.9027,1.9033,7455202.0
2008-09-26 02:37:00,1.90306,1.90374,1.90306,1.90372,21746205.0
2008-09-26 02:38:00,1.90373,1.90378,1.90368,1.90377,9575227.0
2008-09-26 02:39:00,1.90362,1.90373,1.90362,1.90373,12131892.0
2008-09-26 02:40:00,1.9037,1.90388,1.9037,1.90375,5853291.0
2008-09-26 02:41:00,1.90387,1.90399,1.9038,1.9039,8176279.0
2008-09-26 02:42:00,1.904,1.9041,1.90391,1.9041,12537637.0
2008-09-26 02:43:00,1.90407,1.90407,1.90389,1.90392,11507127.0
2008-09-26 02:44:00,1.90376,1.90376,1.90358,1.90359,10533551.0
2008-09-26 02:45:00,1.90371,1.90371,1.9035,1.90352,22152121.0
2008-09-26 02:46:00,1.90344,1.90344,1.90331,1.90331,3719526.0
2008-09-26 02:47:00,1.90328,1.90328,1.90304,1.90304,7626118.0
2008-09-26 02:48:00,1.90304,1.90318,1.90297,1.90318,5602234.0
2008-09-26 02:49:00,1.90324,1.90338,1.90322,1.90331,13033088.0
2008-09-26 02:50:00,1.9033,1.9033,1.90277,1.90277,10092167.0
2008-09-26 02:51:00,1.90252,1.90252,1.90208,1.90208,63792017.0
2008-09-26 02:52:00,1.90214,1.90253,1.90214,1.90253,28503982.0
2008-09-26 02:53:00,1.90267,1.90267,1.90238,1.90238,5647368.0
2008-09-26 02:54:00,1.90258,1.9031,1.90258,1.9031,4962397.0
2008-09-26 02:55:00,1.90318,1.90318,1.90278,1.90278,2008459.0
2008-09-26 02:56:00,1.90274,1.90322,1.90274,1.90322,4846364.0
2008-09-26 02:57:00,1.90324,1.90341,1.90324,1.90341,8311257.0
2008-09-26 02:58:00,1.90333,1.90335,1.90324,1.90324,6373365.0
2008-09-26 02:59:00,1.90323,1.90325,1.90314,1.90317,27276578.0
2008-09-26 03:00:00,1.90312,1.90321,1.90308,1.90315,5662801.0
2008-09-26 03:01:00,1.90304,1.90304,1.9028,1.90301,7236724.0
2008-09-26 03:02:00,1.90321,1.90328,1.90285,1.90328,8651657.0
2008-09-26 03:03:00,1.90328,1.90343,1.90328,1.9033,2836012.0
2008-09-26 03:04:00,1.90328,1.90345,1.90328,1.90342,971493.0
2008-09-26 03:05:00,1.90347,1.90358,1.90347,1.90347,984101.0
2008-09-26 03:06:00,1.90348,1.90352,1.90341,1.90352,6616551.0
2008-09-26 03:07:00,1.90337,1.90352,1.9032,1.9032,11013697.0
2008-09-26 03:08:00,1.90307,1.90317,1.90279,1.90317,2267875.0
2008-09-26 03:09:00,1.90329,1.90342,1.90312,1.90312,1954396.0
2008-09-26 03:10:00,1.9029,1.90301,1.90283,1.90283,2564255.0
2008-09-26 03:11:00,1.90273,1.90292,1.90265,1.90292,16213834.0
2008-09-26 03:12:00,1.90314,1.9033,1.90306,1.90306,5864219.0
2008-09-26 03:13:00,1.9028,1.9028,1.90253,1.90278,10886028.0
2008-09-26 03:14:00,1.90289,1.90289,1.90269,1.90272,11920295.0
2008-09-26 03:15:00,1.90277,1.90277,1.90265,1.90266,12177726.0
2008-09-26 03:16:00,1.90266,1.90297,1.90266,1.90297,3504764.0
2008-09-26 03:17:00,1.90306,1.90307,1.9029,1.9029,2193831.0
2008-09-26 03:18:00,1.90306,1.90306,1.90281,1.90281,9765666.0
2008-09-26 03:19:00,1.90275,1.90285,1.90261,1.90261,5042705.0
2008-09-26 03:20:00,1.90224,1.90224,1.90156,1.90156,6338087.0
2008-09-26 03:21:00,1.90163,1.90198,1.90163,1.90198,14281689.0
2008-09-26 03:22:00,1.90208,1.90236,1.90207,1.90236,5867710.0
2008-09-26 03:23:00,1.90237,1.90237,1.90214,1.90232,41737408.0
2008-09-26 03:24:00,1.9024,1.9024,1.90231,1.90231,3132200.0
2008-09-26 03:25:00,1.90227,1.90236,1.90225,1.90225,3159812.0
2008-09-26 03:26:00,1.90242,1.9026,1.90242,1.90258,3614280.0
2008-09-26 03:27:00,1.90275,1.90289,1.90274,1.9028,5366197.0
2008-09-26 03:28:00,1.90279,1.90279,1.90249,1.90257,6693740.0
2008-09-26 03:29:00,1.90257,1.90262,1.90236,1.90236,11617802.0
2008-09-26 03:30:00,1.90216,1.90219,1.90164,1.90164,4131747.0
2008-09-26 03:31:00,1.90162,1.90259,1.90162,1.90259,8066721.0
2008-09-26 03:32:00,1.90287,1.90287,1.90244,1.90244,4839729.0
2008-09-26 03:33:00,1.90251,1.90271,1.90245,1.90271,35613340.0
2008-09-26 03:34:00,1.90282,1.90287,1.90273,1.90276,12968246.0
2008-09-26 03:35:00,1.90265,1.90268,1.90239,1.90239,1908505.0
2008-09-26 03:36:00,1.90273,1.90273,1.90261,1.90267,6299666.0
2008-09-26 03:37:00,1.90253,1.90263,1.90209,1.90209,10818207.0
2008-09-26 03:38:00,1.90228,1.90266,1.90228,1.90253,9286832.0
2008-09-26 03:39:00,1.90249,1.90259,1.90238,1.90252,62449439.0
2008-09-26 03:40:00,1.90255,1.90259,1.90243,1.90253,9551704.0
2008-09-26 03:41:00,1.90244,1.90258,1.90244,1.90258,3375670.0
2008-09-26 03:42:00,1.90281,1.90281,1.90244,1.90249,4042265.0
2008-09-26 03:43:00,1.90251,1.9026,1.90248,1.90255,3551223.0
2008-09-26 03:44:00,1.90263,1.90282,1.90249,1.90282,8497688.0
2008-09-26 03:45:00,1.90285,1.903,1.90283,1.90283,3208011.0
2008-09-26 03:46:00,1.90284,1.90286,1.90269,1.90276,9612777.0
2008-09-26 03:47:00,1.90279,1.90304,1.90279,1.90304,1770410.0
2008-09-26 03:48:00,1.90301,1.90301,1.90264,1.90283,15722255.0
2008-09-26 03:49:00,1.90295,1.90304,1.90291,1.90291,6432116.0
2008-09-26 03:50:00,1.90304,1.90316,1.90302,1.90315,4653531.0
2008-09-26 03:51:00,1.90319,1.90331,1.90318,1.90331,11620198.0
2008-09-26 03:52:00,1.90335,1.90347,1.90328,1.9034,7923441.0
2008-09-26 03:53:00,1.90333,1.90333,1.90309,1.90316,5182659.0
2008-09-26 03:54:00,1.90324,1.90343,1.90322,1.90343,18185317.0
2008-09-26 03:55:00,1.90345,1.90348,1.90334,1.90348,4997548.0
2008-09-26 03:56:00,1.90351,1.90362,1.90351,1.90358,6042931.0
2008-09-26 03:57:00,1.90358,1.90374,1.90348,1.90353,6130322.0
2008-09-26 03:58:00,1.90341,1.90341,1.90189,1.90316,11057010.0
2008-09-26 03:59:00,1.90312,1.9034,1.90312,1.9034,10593447.0
2008-09-26 04:00:00,1.90345,1.90345,1.9033,1.90338,7084255.0
2008-09-26 04:01:00,1.90343,1.90356,1.90332,1.90356,8609401.0
2008-09-26 04:02:00,1.90354,1.90354,1.90338,1.90345,31005032.0
2008-09-26 04:03:00,1.90333,1.90333,1.90318,1.90318,5251856.0
2008-09-26 04:04:00,1.90319,1.90319,1.90304,1.90312,5485099.0
2008-09-26 04:05:00,1.90317,1.90335,1.90317,1.90317,9142893.0
2008-09-26 04:06:00,1.90356,1.90368,1.90353,1.90355,7541656.0
2008-09-26 04:07:00,1.9036,1.9036,1.9035,1.9035,10728686.0
2008-09-26 04:08:00,1.90331,1.90331,1.90306,1.90321,10728686.0
2008-09-26 04:09:00,1.90328,1.90337,1.90327,1.90327,5457936.0
2008-09-26 04:10:00,1.90328,1.9034,1.90328,1.9034,5115222.0
2008-09-26 04:11:00,1.90361,1.90383,1.90361,1.90372,1833547.0
2008-09-26 04:12:00,1.90346,1.90346,1.90336,1.90342,1081701.0
2008-09-26 04:13:00,1.90337,1.90337,1.90309,1.90309,28611302.0
2008-09-26 04:14:00,1.90319,1.90337,1.90319,1.90337,3426991.0
2008-09-26 04:15:00,1.90336,1.9036,1.90334,1.9036,4525361.0
2008-09-26 04:16:00,1.90359,1.90359,1.90295,1.90336,6104734.0
2008-09-26 04:17:00,1.90329,1.90343,1.90329,1.90339,12022078.0
2008-09-26 04:18:00,1.90342,1.90342,1.90326,1.90326,4019408.0
2008-09-26 04:19:00,1.90313,1.90317,1.90291,1.90291,19573783.0
2008-09-26 04:20:00,1.90277,1.90286,1.90249,1.90286,14774620.0
2008-09-26 04:21:00,1.90289,1.90312,1.90288,1.90312,7329971.0
2008-09-26 04:22:00,1.90303,1.9032,1.90303,1.90305,5021147.0
2008-09-26 04:23:00,1.90303,1.90318,1.90303,1.90318,5042232.0
2008-09-26 04:24:00,1.90308,1.90308,1.90285,1.90298,2512345.0
2008-09-26 04:25:00,1.90303,1.9031,1.90272,1.90284,9620097.0
2008-09-26 04:26:00,1.90272,1.90272,1.90264,1.90268,6456137.0
2008-09-26 04:27:00,1.90273,1.90281,1.90267,1.90279,3984847.0
2008-09-26 04:28:00,1.90284,1.90308,1.90276,1.90308,2110196.0
2008-09-26 04:29:00,1.90301,1.90316,1.90291,1.90301,5364392.0
2008-09-26 04:30:00,1.90282,1.90303,1.90282,1.90303,5721671.0
2008-09-26 04:31:00,1.90302,1.90308,1.90286,1.90286,6383893.0
2008-09-26 04:32:00,1.90273,1.90317,1.90273,1.90315,2890404.0
2008-09-26 04:33:00,1.90303,1.90303,1.90282,1.90282,7208257.0
2008-09-26 04:34:00,1.90285,1.90285,1.90267,1.90267,3188085.0
2008-09-26 04:35:00,1.90269,1.9028,1.90248,1.9028,5315873.0
2008-09-26 04:36:00,1.90285,1.90321,1.90284,1.90321,5734158.0
2008-09-26 04:37:00,1.90331,1.90331,1.90315,1.9033,6013398.0
2008-09-26 04:38:00,1.9034,1.90393,1.90337,1.90393,3942432.0
2008-09-26 04:39:00,1.90393,1.90393,1.90368,1.9038,2194341.0
2008-09-26 04:40:00,1.9038,1.90403,1.9038,1.90403,10092404.0
2008-09-26 04:41:00,1.90408,1.90408,1.9038,1.9038,6187320.0
2008-09-26 04:42:00,1.90358,1.90358,1.90322,1.90322,8757017.0
2008-09-26 04:43:00,1.90337,1.90346,1.90331,1.90346,5906140.0
2008-09-26 04:44:00,1.90349,1.90369,1.90349,1.90367,9988109.0
2008-09-26 04:45:00,1.90363,1.90393,1.90363,1.90384,8221821.0
2008-09-26 04:46:00,1.90397,1.90435,1.90397,1.90435,7575740.0
2008-09-26 04:47:00,1.90447,1.90466,1.90446,1.90454,14927111.0
2008-09-26 04:48:00,1.90444,1.90444,1.90409,1.90409,10557899.0
2008-09-26 04:49:00,1.90403,1.90406,1.90253,1.90406,11298619.0
2008-09-26 04:50:00,1.90421,1.9044,1.90417,1.90417,7461055.0
2008-09-26 04:51:00,1.90393,1.90393,1.90352,1.90352,10551389.0
2008-09-26 04:52:00,1.90331,1.90354,1.90331,1.90348,5903373.0
2008-09-26 04:53:00,1.90357,1.90378,1.90337,1.90337,13462092.0
2008-09-26 04:54:00,1.90333,1.90333,1.90325,1.90327,10513100.0
2008-09-26 04:55:00,1.90322,1.9036,1.90322,1.9036,6529216.0
2008-09-26 04:56:00,1.90373,1.9038,1.90363,1.90371,6306981.0
2008-09-26 04:57:00,1.90369,1.90369,1.90329,1.90329,4390984.0
2008-09-26 04:58:00,1.90358,1.90374,1.90358,1.90365,6682041.0
2008-09-26 04:59:00,1.90365,1.90369,1.90353,1.90369,3384534.0
2008-09-26 05:00:00,1.90369,1.90384,1.90369,1.90384,6131149.0
2008-09-26 05:01:00,1.90392,1.90401,1.90388,1.90395,12544248.0
2008-09-26 05:02:00,1.90387,1.90395,1.90385,1.90387,13613214.0
2008-09-26 05:03:00,1.90384,1.9039,1.9035,1.9039,2439536.0
2008-09-26 05:04:00,1.9039,1.9039,1.90368,1.90368,3032518.0
2008-09-26 05:05:00,1.90393,1.90417,1.90391,1.90417,8032089.0
2008-09-26 05:06:00,1.90417,1.9042,1.90397,1.90397,7473933.0
2008-09-26 05:07:00,1.90378,1.90409,1.90376,1.90409,9871790.0
2008-09-26 05:08:00,1.90409,1.90415,1.90409,1.90412,20361880.0
2008-09-26 05:09:00,1.90413,1.90414,1.90409,1.90411,18670452.0
2008-09-26 05:10:00,1.90415,1.90425,1.90409,1.90409,14397923.0
2008-09-26 05:11:00,1.90391,1.90398,1.90388,1.90398,6656209.0
2008-09-26 05:12:00,1.90404,1.90404,1.90386,1.90386,6772907.0
2008-09-26 05:13:00,1.90395,1.90402,1.90386,1.90402,10500842.0
2008-09-26 05:14:00,1.90408,1.90408,1.90355,1.9037,2552926.0
2008-09-26 05:15:00,1.90385,1.904,1.90385,1.90392,3499917.0
2008-09-26 05:16:00,1.90388,1.90388,1.90352,1.90352,7791731.0
2008-09-26 05:17:00,1.90356,1.90371,1.90348,1.90371,2741790.0
2008-09-26 05:18:00,1.9038,1.90389,1.9038,1.90386,3518396.0
2008-09-26 05:19:00,1.90383,1.90391,1.90383,1.90385,7980642.0
2008-09-26 05:20:00,1.90372,1.90372,1.90352,1.90352,14657481.0
2008-09-26 05:21:00,1.90332,1.90343,1.90325,1.90334,10582832.0
2008-09-26 05:22:00,1.90328,1.90329,1.90318,1.90318,2658993.0
2008-09-26 05:23:00,1.90311,1.90346,1.90295,1.90326,8992615.0
2008-09-26 05:24:00,1.90317,1.90329,1.90317,1.90322,10225919.0
2008-09-26 05:25:00,1.90306,1.90313,1.90292,1.90313,9878009.0
2008-09-26 05:26:00,1.90324,1.90326,1.90313,1.90313,6675748.0
2008-09-26 05:27:00,1.90325,1.90347,1.90311,1.90311,12787372.0
2008-09-26 05:28:00,1.90331,1.90339,1.90315,1.90315,7780797.0
2008-09-26 05:29:00,1.90324,1.90338,1.90324,1.90338,9294808.0
2008-09-26 05:30:00,1.90342,1.90353,1.90341,1.90353,10030066.0
2008-09-26 05:31:00,1.9035,1.9036,1.90341,1.90358,2933917.0
2008-09-26 05:32:00,1.90359,1.90366,1.90338,1.90348,1623334.0
2008-09-26 05:33:00,1.90364,1.90398,1.90364,1.90398,4693010.0
2008-09-26 05:34:00,1.904,1.904,1.90357,1.90357,5292920.0
2008-09-26 05:35:00,1.90362,1.90369,1.90336,1.90336,15091540.0
2008-09-26 05:36:00,1.90354,1.90376,1.90349,1.90376,7103865.0
2008-09-26 05:37:00,1.90371,1.90378,1.90351,1.90351,12577974.0
2008-09-26 05:38:00,1.90352,1.90383,1.90349,1.90378,5731829.0
2008-09-26 05:39:00,1.9038,1.90396,1.90369,1.90369,6966739.0
2008-09-26 05:40:00,1.90376,1.90381,1.90365,1.90373,4255029.0
2008-09-26 05:41:00,1.90375,1.90406,1.90375,1.90406,33413872.0
2008-09-26 05:42:00,1.9041,1.90421,1.9041,1.90418,7881110.0
2008-09-26 05:43:00,1.90414,1.90426,1.90399,1.90426,16051913.0
2008-09-26 05:44:00,1.90418,1.90462,1.90418,1.90426,7128325.0
2008-09-26 05:45:00,1.90424,1.90432,1.90421,1.90422,5059876.0
2008-09-26 05:46:00,1.90423,1.90429,1.90415,1.90415,2830116.0
2008-09-26 05:47:00,1.90397,1.90404,1.90243,1.90404,10483238.0
2008-09-26 05:48:00,1.90422,1.90435,1.90408,1.90408,3836978.0
2008-09-26 05:49:00,1.90407,1.90435,1.90407,1.90435,4830267.0
2008-09-26 05:50:00,1.90432,1.90432,1.9041,1.9041,9347693.0
2008-09-26 05:51:00,1.90401,1.90401,1.90372,1.90376,15722176.0
2008-09-26 05:52:00,1.90376,1.90389,1.90375,1.90389,10374412.0
2008-09-26 05:53:00,1.90388,1.90416,1.90388,1.90416,8630943.0
2008-09-26 05:54:00,1.90431,1.90436,1.90414,1.90416,5427923.0
2008-09-26 05:55:00,1.90407,1.90408,1.90385,1.90391,21118733.0
2008-09-26 05:56:00,1.9038,1.9038,1.90354,1.90354,2598216.0
2008-09-26 05:57:00,1.90354,1.90361,1.90349,1.90349,19219715.0
2008-09-26 05:58:00,1.90339,1.90339,1.90316,1.90316,7419656.0
2008-09-26 05:59:00,1.90307,1.90307,1.90297,1.90297,8657847.0
2008-09-26 06:00:00,1.90295,1.90295,1.9028,1.9028,4881983.0
2008-09-26 06:01:00,1.90294,1.90294,1.90283,1.90285,3476659.0
2008-09-26 06:02:00,1.90289,1.90297,1.90287,1.90287,10416795.0
2008-09-26 06:03:00,1.90287,1.90293,1.90285,1.90285,4965865.0
2008-09-26 06:04:00,1.90287,1.90292,1.90272,1.90292,3143727.0
2008-09-26 06:06:00,1.90283,1.90302,1.90283,1.90302,2808822.0
2008-09-26 06:07:00,1.90299,1.90318,1.90295,1.90306,25384261.0
2008-09-26 06:08:00,1.903,1.90303,1.90285,1.90285,27440500.0
2008-09-26 06:09:00,1.90284,1.90309,1.90265,1.90286,12253721.0
2008-09-26 06:10:00,1.90277,1.90277,1.90252,1.90252,5608327.0
2008-09-26 06:11:00,1.90252,1.90252,1.90219,1.90219,14000656.0
2008-09-26 06:12:00,1.90214,1.90214,1.90157,1.90157,6264739.0
2008-09-26 06:13:00,1.90158,1.9017,1.90146,1.9017,5718322.0
2008-09-26 06:14:00,1.9018,1.90193,1.90168,1.90186,2745789.0
2008-09-26 06:15:00,1.90188,1.90207,1.90188,1.90207,2577887.0
2008-09-26 06:16:00,1.9021,1.9021,1.9019,1.90199,6491363.0
2008-09-26 06:17:00,1.90196,1.90215,1.90196,1.90215,19770580.0
2008-09-26 06:18:00,1.90213,1.90214,1.9016,1.90206,18138884.0
2008-09-26 06:19:00,1.90201,1.90203,1.90192,1.90195,2148316.0
2008-09-26 06:20:00,1.90195,1.90203,1.90188,1.90196,3491798.0
2008-09-26 06:21:00,1.90204,1.90223,1.90192,1.90192,10039674.0
2008-09-26 06:22:00,1.90204,1.90204,1.90187,1.90187,17499364.0
2008-09-26 06:23:00,1.90178,1.902,1.90177,1.902,2448142.0
2008-09-26 06:24:00,1.90197,1.9021,1.90196,1.90205,12505054.0
2008-09-26 06:25:00,1.902,1.90216,1.902,1.90207,18135626.0
2008-09-26 06:26:00,1.90204,1.90204,1.90186,1.90195,4440950.0
2008-09-26 06:27:00,1.90199,1.9021,1.90199,1.902,3089777.0
2008-09-26 06:28:00,1.90192,1.90192,1.90048,1.90188,2009250.0
2008-09-26 06:29:00,1.90171,1.90182,1.9017,1.9017,5818200.0
2008-09-26 06:30:00,1.90172,1.90187,1.90172,1.90179,8431805.0
2008-09-26 06:31:00,1.9016,1.9016,1.90112,1.90125,19333807.0
2008-09-26 06:32:00,1.90143,1.90163,1.90143,1.90163,12046976.0
2008-09-26 06:33:00,1.90165,1.90195,1.90165,1.90195,1659104.0
2008-09-26 06:34:00,1.90199,1.9022,1.90199,1.9022,7015856.0
2008-09-26 06:35:00,1.9022,1.9022,1.90193,1.90193,5225016.0
2008-09-26 06:36:00,1.90195,1.90195,1.9017,1.9017,9348801.0
2008-09-26 06:37:00,1.9016,1.90164,1.90144,1.90144,7924399.0
2008-09-26 06:38:00,1.90149,1.90159,1.90114,1.90159,7995819.0
2008-09-26 06:39:00,1.90155,1.90164,1.90142,1.90156,6034134.0
2008-09-26 06:40:00,1.90171,1.90171,1.90137,1.90144,8206612.0
2008-09-26 06:41:00,1.90152,1.90164,1.90152,1.90161,4693053.0
2008-09-26 06:42:00,1.90167,1.90167,1.90152,1.90152,3188379.0
2008-09-26 06:44:00,1.90155,1.90172,1.90146,1.90172,12333218.0
2008-09-26 06:45:00,1.90174,1.90174,1.90159,1.90174,6227099.0
2008-09-26 06:46:00,1.90167,1.90177,1.90164,1.90177,4007550.0
2008-09-26 06:47:00,1.90185,1.90195,1.9018,1.90195,4956864.0
2008-09-26 06:48:00,1.90204,1.90204,1.90179,1.90179,6384064.0
2008-09-26 06:49:00,1.90198,1.90217,1.9019,1.90217,11339122.0
2008-09-26 06:50:00,1.90227,1.90232,1.90194,1.9022,26541402.0
2008-09-26 06:51:00,1.90221,1.90239,1.90221,1.90224,6684789.0
2008-09-26 06:52:00,1.9022,1.90247,1.9022,1.90242,11672842.0
2008-09-26 06:53:00,1.90256,1.90266,1.90247,1.90264,6192174.0
2008-09-26 06:54:00,1.90275,1.903,1.90268,1.90268,7470132.0
2008-09-26 06:55:00,1.90248,1.90255,1.90244,1.90245,6912481.0
2008-09-26 06:56:00,1.90248,1.90248,1.90241,1.90242,2867463.0
2008-09-26 06:57:00,1.90231,1.90274,1.9021,1.90274,8381478.0
2008-09-26 06:58:00,1.90265,1.90309,1.90265,1.90309,8488729.0
2008-09-26 06:59:00,1.90313,1.90354,1.90313,1.90354,15537621.0
2008-09-26 07:00:00,1.9036,1.90436,1.9036,1.90429,2819549.0
2008-09-26 07:01:00,1.90416,1.90416,1.90383,1.90383,4882769.0
2008-09-26 07:02:00,1.9041,1.90424,1.90409,1.90424,7181536.0
2008-09-26 07:03:00,1.90422,1.90423,1.90413,1.90417,2519840.0
2008-09-26 07:04:00,1.90406,1.90406,1.90333,1.90333,12998644.0
2008-09-26 07:05:00,1.90324,1.90329,1.90312,1.90312,18785191.0
2008-09-26 07:06:00,1.9032,1.9032,1.90305,1.90311,2580483.0
2008-09-26 07:07:00,1.90298,1.90307,1.90285,1.90285,10692838.0
2008-09-26 07:08:00,1.90262,1.90267,1.90234,1.90234,6447077.0
2008-09-26 07:09:00,1.9021,1.9021,1.9017,1.90183,9103210.0
2008-09-26 07:10:00,1.90183,1.90199,1.9018,1.90199,5348780.0
2008-09-26 07:11:00,1.90202,1.90236,1.90068,1.90203,6414235.0
2008-09-26 07:12:00,1.9019,1.9019,1.90128,1.9014,3996113.0
2008-09-26 07:13:00,1.90125,1.90166,1.90125,1.90166,4608544.0
2008-09-26 07:14:00,1.90183,1.90189,1.90182,1.90189,5918659.0
2008-09-26 07:15:00,1.90186,1.90202,1.90169,1.90169,10275760.0
2008-09-26 07:16:00,1.90171,1.90175,1.90151,1.90151,12990036.0
2008-09-26 07:17:00,1.90155,1.90164,1.90155,1.90164,15501209.0
2008-09-26 07:18:00,1.90162,1.90162,1.90137,1.90151,17333611.0
2008-09-26 07:19:00,1.90142,1.90142,1.90114,1.90114,3302036.0
2008-09-26 07:20:00,1.90105,1.90118,1.90104,1.90118,2734661.0
2008-09-26 07:21:00,1.90108,1.90131,1.90108,1.90125,8889477.0
2008-09-26 07:22:00,1.90126,1.9014,1.90114,1.90134,7120025.0
2008-09-26 07:23:00,1.9013,1.90136,1.90114,1.90114,5118822.0
2008-09-26 07:24:00,1.9012,1.90168,1.9012,1.90168,10389573.0
2008-09-26 07:25:00,1.90172,1.90251,1.90172,1.90251,3933986.0
2008-09-26 07:26:00,1.90269,1.90279,1.90269,1.90278,3657278.0
2008-09-26 07:27:00,1.90278,1.90281,1.90262,1.90275,4915096.0
2008-09-26 07:28:00,1.90266,1.90266,1.90227,1.90231,4599277.0
2008-09-26 07:29:00,1.90235,1.90246,1.90223,1.90232,7038122.0
2008-09-26 07:30:00,1.90227,1.90231,1.90213,1.90213,7992063.0
2008-09-26 07:31:00,1.90203,1.90203,1.90141,1.90141,9945557.0
2008-09-26 07:32:00,1.90124,1.9015,1.90116,1.9015,3868486.0
2008-09-26 07:33:00,1.90156,1.90156,1.90126,1.90126,3817217.0
2008-09-26 07:34:00,1.90127,1.90127,1.9009,1.9009,5847710.0
2008-09-26 07:35:00,1.90093,1.90093,1.90075,1.90089,4379291.0
2008-09-26 07:36:00,1.90094,1.901,1.90086,1.90092,16926904.0
2008-09-26 07:37:00,1.90086,1.9009,1.90077,1.9009,5888672.0
2008-09-26 07:38:00,1.90102,1.90154,1.90102,1.90154,10446502.0
2008-09-26 07:39:00,1.90163,1.90174,1.90157,1.90157,1789687.0
2008-09-26 07:40:00,1.90144,1.90144,1.90105,1.90105,6246961.0
2008-09-26 07:41:00,1.90112,1.90137,1.90109,1.90125,7468553.0
2008-09-26 07:42:00,1.90134,1.90134,1.90123,1.90123,4206405.0
2008-09-26 07:43:00,1.90119,1.90119,1.90089,1.90089,3510076.0
2008-09-26 07:44:00,1.9007,1.9007,1.90002,1.90002,6032479.0
2008-09-26 07:45:00,1.89987,1.90039,1.89987,1.90039,4614721.0
2008-09-26 07:46:00,1.90047,1.90055,1.90026,1.90055,8159261.0
2008-09-26 07:47:00,1.90072,1.90125,1.90072,1.90125,6376536.0
2008-09-26 07:48:00,1.9014,1.90203,1.9014,1.90203,2789243.0
2008-09-26 07:49:00,1.902,1.9022,1.90178,1.90178,13478108.0
2008-09-26 07:50:00,1.90155,1.90155,1.90107,1.90107,5670364.0
2008-09-26 07:51:00,1.90124,1.90228,1.90124,1.90228,3048971.0
2008-09-26 07:52:00,1.90248,1.9025,1.9024,1.9024,10831110.0
2008-09-26 07:53:00,1.90256,1.90256,1.90231,1.90237,11338463.0
2008-09-26 07:54:00,1.90234,1.90249,1.90226,1.90249,28921172.0
2008-09-26 07:55:00,1.90251,1.90254,1.90217,1.90253,9725603.0
2008-09-26 07:56:00,1.9025,1.9025,1.90174,1.90174,5396115.0
2008-09-26 07:57:00,1.90158,1.90158,1.90112,1.90128,13184314.0
2008-09-26 07:58:00,1.90135,1.9015,1.90134,1.9015,1793382.0
2008-09-26 07:59:00,1.90152,1.90192,1.90152,1.90192,35381855.0
2008-09-26 08:00:00,1.90203,1.90229,1.90203,1.90218,6140874.0
2008-09-26 08:01:00,1.90205,1.90205,1.90143,1.90143,9085833.0
2008-09-26 08:02:00,1.90131,1.90131,1.90049,1.90049,3329507.0
2008-09-26 08:03:00,1.90036,1.90036,1.89965,1.89971,7712992.0
2008-09-26 08:04:00,1.89976,1.89989,1.89955,1.89989,9852041.0
2008-09-26 08:05:00,1.89992,1.90027,1.89992,1.90027,4962150.0
2008-09-26 08:06:00,1.90059,1.90077,1.90059,1.90076,5652165.0
2008-09-26 08:07:00,1.90113,1.90176,1.90113,1.90176,4798578.0
2008-09-26 08:08:00,1.90176,1.90176,1.90129,1.90129,5310197.0
2008-09-26 08:09:00,1.90118,1.90118,1.90066,1.90086,19296886.0
2008-09-26 08:10:00,1.90096,1.90124,1.90096,1.90117,3024235.0
2008-09-26 08:11:00,1.90142,1.90159,1.90142,1.90156,3133470.0
2008-09-26 08:12:00,1.90156,1.90159,1.9015,1.9015,3157474.0
2008-09-26 08:13:00,1.90153,1.90155,1.90135,1.90135,15762702.0
2008-09-26 08:14:00,1.90129,1.90135,1.90111,1.90111,13196675.0
2008-09-26 08:15:00,1.90104,1.90104,1.90039,1.90039,6479250.0
2008-09-26 08:16:00,1.90038,1.90056,1.90038,1.90056,5208181.0
2008-09-26 08:17:00,1.90063,1.90077,1.90063,1.90077,9613571.0
2008-09-26 08:18:00,1.90071,1.90071,1.90036,1.90036,3989072.0
2008-09-26 08:19:00,1.90034,1.90034,1.90001,1.90013,2714016.0
2008-09-26 08:20:00,1.90017,1.90036,1.89994,1.90036,13889835.0
2008-09-26 08:21:00,1.90054,1.9007,1.90054,1.90063,6248352.0
2008-09-26 08:22:00,1.90079,1.90116,1.90072,1.90116,23253017.0
2008-09-26 08:23:00,1.90126,1.9018,1.90126,1.9018,5248660.0
2008-09-26 08:24:00,1.90184,1.90184,1.90168,1.90168,9550155.0
2008-09-26 08:25:00,1.90182,1.90188,1.90173,1.90188,4595271.0
2008-09-26 08:26:00,1.9019,1.90201,1.90183,1.90183,13324948.0
2008-09-26 08:27:00,1.90192,1.90205,1.90192,1.90194,5264024.0
2008-09-26 08:28:00,1.90165,1.90165,1.90108,1.90108,2811429.0
2008-09-26 08:29:00,1.90102,1.90102,1.90056,1.90076,7586786.0
2008-09-26 08:30:00,1.90091,1.90181,1.90089,1.90179,16323274.0
2008-09-26 08:31:00,1.90165,1.90165,1.90126,1.90126,15577872.0
2008-09-26 08:32:00,1.90119,1.90123,1.90105,1.90123,5760241.0
2008-09-26 08:33:00,1.90123,1.90131,1.90104,1.90104,10065090.0
2008-09-26 08:34:00,1.90087,1.90087,1.9006,1.9006,4426877.0
2008-09-26 08:35:00,1.90064,1.90068,1.9006,1.9006,5256105.0
2008-09-26 08:36:00,1.90055,1.9007,1.90049,1.9007,7396033.0
2008-09-26 08:37:00,1.90064,1.9008,1.90062,1.90067,7434540.0
2008-09-26 08:38:00,1.90074,1.90078,1.90065,1.90078,2877864.0
2008-09-26 08:39:00,1.90077,1.90096,1.90044,1.90096,6558919.0
2008-09-26 08:40:00,1.9009,1.90105,1.9008,1.90105,1583232.0
2008-09-26 08:41:00,1.90123,1.90142,1.90123,1.90141,11645242.0
2008-09-26 08:42:00,1.90141,1.90147,1.90133,1.90135,5122448.0
2008-09-26 08:43:00,1.90147,1.90159,1.90144,1.9015,9759183.0
2008-09-26 08:44:00,1.90154,1.90178,1.90154,1.90178,8743072.0
2008-09-26 08:45:00,1.90143,1.90215,1.90143,1.90211,9412979.0
2008-09-26 08:46:00,1.90211,1.90238,1.9021,1.90238,12227587.0
2008-09-26 08:47:00,1.90243,1.90243,1.90233,1.90233,6686794.0
2008-09-26 08:48:00,1.90227,1.90233,1.90205,1.90233,19018701.0
2008-09-26 08:49:00,1.90236,1.90236,1.90179,1.90179,2598974.0
2008-09-26 08:50:00,1.90181,1.9019,1.90172,1.90172,6528255.0
2008-09-26 08:51:00,1.90193,1.90211,1.90193,1.90209,5363094.0
2008-09-26 08:52:00,1.90195,1.90195,1.90123,1.90123,7644035.0
2008-09-26 08:53:00,1.90131,1.90143,1.9013,1.90143,11709231.0
2008-09-26 08:54:00,1.90143,1.90143,1.90125,1.90125,5716258.0
2008-09-26 08:55:00,1.90123,1.90127,1.90113,1.90117,6928468.0
2008-09-26 08:56:00,1.90111,1.90112,1.90102,1.9011,6073516.0
2008-09-26 08:57:00,1.90127,1.90128,1.90109,1.90109,23704930.0
2008-09-26 08:58:00,1.90107,1.90114,1.90096,1.90106,5527258.0
2008-09-26 08:59:00,1.90119,1.90175,1.90119,1.90175,22599958.0
2008-09-26 09:00:00,1.90175,1.90207,1.90146,1.90207,6006615.0
2008-09-26 09:01:00,1.90213,1.90227,1.90211,1.90227,27123183.0
2008-09-26 09:02:00,1.90249,1.90304,1.90249,1.90304,2641752.0
2008-09-26 09:03:00,1.9031,1.90321,1.903,1.903,3453640.0
2008-09-26 09:04:00,1.90302,1.90302,1.90271,1.90271,12423772.0
2008-09-26 09:05:00,1.90269,1.90269,1.90241,1.90241,3021267.0
2008-09-26 09:06:00,1.90229,1.90245,1.90224,1.90228,2894546.0
2008-09-26 09:07:00,1.9023,1.9025,1.90224,1.90224,5906643.0
2008-09-26 09:08:00,1.90199,1.90199,1.90131,1.90131,9708997.0
2008-09-26 09:09:00,1.90115,1.90147,1.90072,1.90147,5157811.0
2008-09-26 09:10:00,1.90176,1.90198,1.90176,1.90197,7350517.0
2008-09-26 09:11:00,1.90224,1.90234,1.90208,1.90208,9318669.0
2008-09-26 09:12:00,1.90187,1.90195,1.90186,1.9019,9590769.0
2008-09-26 09:13:00,1.9018,1.90182,1.90148,1.90182,4859268.0
2008-09-26 09:14:00,1.90185,1.90202,1.90179,1.90185,4235536.0
2008-09-26 09:15:00,1.9018,1.90277,1.9018,1.90277,19657090.0
2008-09-26 09:16:00,1.90303,1.90309,1.90295,1.90309,10525074.0
2008-09-26 09:17:00,1.9032,1.90344,1.90304,1.9032,8293142.0
2008-09-26 09:18:00,1.90309,1.90309,1.90276,1.90281,11073861.0
2008-09-26 09:19:00,1.90271,1.90286,1.90268,1.90281,14093365.0
2008-09-26 09:20:00,1.90271,1.90271,1.90246,1.90254,3498507.0
2008-09-26 09:21:00,1.90258,1.90274,1.90254,1.90254,7023767.0
2008-09-26 09:22:00,1.90227,1.90227,1.9016,1.9016,8295377.0
2008-09-26 09:23:00,1.90156,1.90156,1.90121,1.90121,14846578.0
2008-09-26 09:24:00,1.90117,1.90117,1.90072,1.90075,4274390.0
2008-09-26 09:25:00,1.90077,1.90077,1.90051,1.90051,13326479.0
2008-09-26 09:26:00,1.90009,1.90043,1.90009,1.90025,2619966.0
2008-09-26 09:27:00,1.90015,1.90015,1.89972,1.89997,11976290.0
2008-09-26 09:28:00,1.89995,1.89995,1.89941,1.89941,21040094.0
2008-09-26 09:29:00,1.89966,1.89978,1.89958,1.89969,3208020.0
2008-09-26 09:30:00,1.89929,1.8998,1.89929,1.8998,4829590.0
2008-09-26 09:31:00,1.89984,1.90011,1.89984,1.90011,14006906.0
2008-09-26 09:32:00,1.90016,1.90041,1.90015,1.90038,7256965.0
2008-09-26 09:33:00,1.90039,1.90051,1.90019,1.90051,6510907.0
2008-09-26 09:34:00,1.90034,1.90034,1.89966,1.89984,20042938.0
2008-09-26 09:35:00,1.89975,1.89982,1.89971,1.89971,6431358.0
2008-09-26 09:36:00,1.89978,1.90012,1.89978,1.90012,18593440.0
2008-09-26 09:37:00,1.90005,1.90006,1.89982,1.89992,19236819.0
2008-09-26 09:38:00,1.89995,1.90025,1.89984,1.90025,9378268.0
2008-09-26 09:39:00,1.90023,1.90072,1.90023,1.90072,6378627.0
2008-09-26 09:40:00,1.90081,1.90111,1.90075,1.90111,5756475.0
2008-09-26 09:41:00,1.90141,1.90141,1.90078,1.90078,3042577.0
2008-09-26 09:42:00,1.90081,1.90081,1.90044,1.90075,6462877.0
2008-09-26 09:43:00,1.90097,1.90141,1.90094,1.90141,6521068.0
2008-09-26 09:44:00,1.90151,1.90151,1.90119,1.90119,7694160.0
2008-09-26 09:45:00,1.90099,1.90099,1.90045,1.90045,8144573.0
2008-09-26 09:46:00,1.90036,1.90038,1.90016,1.90037,4717597.0
2008-09-26 09:47:00,1.90046,1.90046,1.90025,1.9004,25381374.0
2008-09-26 09:48:00,1.90051,1.90069,1.90051,1.90068,11608541.0
2008-09-26 09:49:00,1.90053,1.9009,1.90053,1.9009,8150318.0
2008-09-26 09:50:00,1.90102,1.90116,1.90095,1.90095,9048950.0
2008-09-26 09:51:00,1.90085,1.90085,1.90055,1.90059,10101751.0
2008-09-26 09:52:00,1.90048,1.90048,1.90008,1.90017,6390266.0
2008-09-26 09:53:00,1.90029,1.90034,1.90008,1.90008,3819987.0
2008-09-26 09:54:00,1.90022,1.90031,1.9002,1.90031,8560107.0
2008-09-26 09:55:00,1.90024,1.90032,1.89998,1.89998,9731914.0
2008-09-26 09:56:00,1.89996,1.90005,1.89979,1.89979,4156904.0
2008-09-26 09:57:00,1.89992,1.90014,1.89992,1.90014,6013686.0
2008-09-26 09:58:00,1.89998,1.90005,1.89987,1.89987,7300160.0
2008-09-26 09:59:00,1.90001,1.90064,1.90001,1.90064,6754613.0
2008-09-26 10:00:00,1.90087,1.90105,1.90087,1.901,60118822.0
2008-09-26 10:01:00,1.90095,1.90095,1.90082,1.90085,4614428.0
2008-09-26 10:02:00,1.90111,1.90141,1.90111,1.90117,5371948.0
2008-09-26 10:03:00,1.90106,1.90135,1.90106,1.90129,3933149.0
2008-09-26 10:04:00,1.90126,1.90149,1.90126,1.90149,62456903.0
2008-09-26 10:05:00,1.90146,1.90146,1.90102,1.90102,2851935.0
2008-09-26 10:06:00,1.90082,1.90082,1.90063,1.90063,18202142.0
2008-09-26 10:07:00,1.90064,1.90064,1.90009,1.9006,14336770.0
2008-09-26 10:08:00,1.90065,1.90105,1.90065,1.90096,6675240.0
2008-09-26 10:09:00,1.90102,1.90113,1.90094,1.90113,3104249.0
2008-09-26 10:10:00,1.90119,1.90134,1.9011,1.90134,3097774.0
2008-09-26 10:11:00,1.90131,1.90152,1.90126,1.90152,14189978.0
2008-09-26 10:12:00,1.90171,1.90227,1.90171,1.90227,872200.0
2008-09-26 10:13:00,1.90239,1.90287,1.90239,1.90287,11761416.0
2008-09-26 10:14:00,1.90286,1.9031,1.90279,1.90292,17999991.0
2008-09-26 10:15:00,1.90297,1.90297,1.90268,1.90283,12615351.0
2008-09-26 10:16:00,1.90285,1.90295,1.90279,1.90279,15215084.0
2008-09-26 10:17:00,1.90272,1.90274,1.90255,1.90264,11072533.0
2008-09-26 10:18:00,1.90261,1.90292,1.90261,1.90292,7294965.0
2008-09-26 10:19:00,1.90275,1.90291,1.90243,1.90243,3842645.0
2008-09-26 10:20:00,1.90234,1.90258,1.90218,1.90258,4607329.0
2008-09-26 10:21:00,1.9026,1.90306,1.9026,1.90299,8591667.0
2008-09-26 10:22:00,1.9031,1.90362,1.90304,1.90362,5346951.0
2008-09-26 10:23:00,1.90378,1.90397,1.90378,1.90391,9580315.0
2008-09-26 10:24:00,1.90403,1.90476,1.90403,1.90476,16107275.0
2008-09-26 10:25:00,1.90479,1.90484,1.90464,1.90471,7931079.0
2008-09-26 10:26:00,1.90467,1.90467,1.90447,1.90447,11485672.0
2008-09-26 10:27:00,1.90435,1.90435,1.90377,1.90377,8265765.0
2008-09-26 10:28:00,1.90364,1.90381,1.90329,1.90356,4114814.0
2008-09-26 10:29:00,1.90345,1.90345,1.90321,1.90327,15569193.0
2008-09-26 10:30:00,1.90336,1.90353,1.90336,1.90353,3925573.0
2008-09-26 10:31:00,1.90346,1.90377,1.90346,1.90377,38352704.0
2008-09-26 10:32:00,1.90392,1.90417,1.90384,1.90417,7029976.0
2008-09-26 10:33:00,1.90422,1.90436,1.90412,1.90412,6111184.0
2008-09-26 10:34:00,1.90402,1.90402,1.90366,1.90367,4594177.0
2008-09-26 10:35:00,1.90363,1.90424,1.90363,1.90424,15657120.0
2008-09-26 10:36:00,1.90411,1.90419,1.90409,1.9041,1965632.0
2008-09-26 10:37:00,1.90383,1.90384,1.9036,1.9036,2016963.0
2008-09-26 10:38:00,1.90365,1.90382,1.90362,1.90375,4842809.0
2008-09-26 10:39:00,1.90387,1.90387,1.90354,1.90354,10177628.0
2008-09-26 10:40:00,1.9037,1.90377,1.9037,1.90373,10310397.0
2008-09-26 10:41:00,1.9038,1.90389,1.9037,1.90376,10244612.0
2008-09-26 10:42:00,1.90367,1.90367,1.90328,1.90353,23555488.0
2008-09-26 10:43:00,1.90347,1.90355,1.90336,1.90342,3483233.0
2008-09-26 10:44:00,1.90335,1.90348,1.90326,1.90326,3828525.0
2008-09-26 10:45:00,1.90321,1.90321,1.90306,1.9032,6271094.0
2008-09-26 10:46:00,1.90326,1.90326,1.90316,1.90325,15049565.0
2008-09-26 10:47:00,1.90324,1.90346,1.90324,1.90346,6618734.0
2008-09-26 10:48:00,1.90357,1.904,1.90357,1.9037,4215287.0
2008-09-26 10:49:00,1.9036,1.90459,1.9036,1.90459,12746675.0
2008-09-26 10:50:00,1.9046,1.90494,1.90459,1.90494,7460433.0
2008-09-26 10:51:00,1.90492,1.90511,1.90489,1.90501,12861475.0
2008-09-26 10:52:00,1.90525,1.90549,1.90524,1.90549,1799413.0
2008-09-26 10:53:00,1.9054,1.90595,1.9054,1.90563,8362680.0
2008-09-26 10:54:00,1.90559,1.90559,1.90518,1.90521,12357623.0
2008-09-26 10:55:00,1.90524,1.90572,1.90524,1.90572,19531232.0
2008-09-26 10:56:00,1.90558,1.9058,1.90526,1.90526,2512544.0
2008-09-26 10:57:00,1.90536,1.90581,1.90536,1.90581,47852860.0
2008-09-26 10:58:00,1.90596,1.90611,1.90595,1.90611,27051936.0
2008-09-26 10:59:00,1.90615,1.90615,1.90602,1.90607,8306273.0
2008-09-26 11:00:00,1.90605,1.90605,1.90579,1.90579,4950983.0
2008-09-26 11:01:00,1.90569,1.90571,1.90537,1.9055,12783839.0
2008-09-26 11:02:00,1.9055,1.90561,1.90545,1.90561,8709024.0
2008-09-26 11:03:00,1.90541,1.90541,1.90475,1.90475,4073430.0
2008-09-26 11:04:00,1.90446,1.90449,1.90398,1.90398,9970271.0
2008-09-26 11:05:00,1.90376,1.90376,1.90349,1.90375,3491279.0
2008-09-26 11:06:00,1.90375,1.90406,1.90365,1.90406,8496900.0
2008-09-26 11:07:00,1.90414,1.90442,1.90413,1.90442,37635007.0
2008-09-26 11:08:00,1.90445,1.90469,1.9044,1.90469,15120388.0
2008-09-26 11:09:00,1.90462,1.90462,1.90344,1.90344,8347839.0
2008-09-26 11:10:00,1.90335,1.90335,1.90302,1.90312,4695885.0
2008-09-26 11:11:00,1.90312,1.90366,1.90312,1.90366,8868453.0
2008-09-26 11:12:00,1.90374,1.90374,1.90317,1.90317,7367563.0
2008-09-26 11:13:00,1.90293,1.90293,1.90254,1.90262,11321238.0
2008-09-26 11:14:00,1.90255,1.90255,1.90231,1.90231,4470821.0
2008-09-26 11:15:00,1.90233,1.90233,1.90192,1.90192,8587362.0
2008-09-26 11:16:00,1.90181,1.90181,1.90166,1.9017,11387364.0
2008-09-26 11:17:00,1.90178,1.9019,1.90145,1.90145,7869092.0
2008-09-26 11:18:00,1.90189,1.90216,1.90189,1.90216,6566785.0
2008-09-26 11:19:00,1.90225,1.9029,1.90225,1.9029,2172735.0
2008-09-26 11:20:00,1.90305,1.90325,1.90255,1.90255,7687372.0
2008-09-26 11:21:00,1.90256,1.90267,1.90244,1.90267,14444284.0
2008-09-26 11:22:00,1.90254,1.90271,1.90244,1.90271,18564013.0
2008-09-26 11:23:00,1.90289,1.90321,1.90283,1.90321,18050024.0
2008-09-26 11:24:00,1.90325,1.9035,1.90325,1.90334,13178457.0
2008-09-26 11:25:00,1.90356,1.90386,1.90341,1.90341,4800339.0
2008-09-26 11:26:00,1.90376,1.90376,1.90342,1.90342,4089565.0
2008-09-26 11:27:00,1.90323,1.90325,1.90298,1.90298,3790537.0
2008-09-26 11:28:00,1.90329,1.90337,1.90322,1.90322,14467469.0
2008-09-26 11:29:00,1.90311,1.90311,1.90248,1.90248,9486718.0
2008-09-26 11:30:00,1.90232,1.90237,1.90223,1.90227,22383339.0
2008-09-26 11:31:00,1.90232,1.90268,1.90232,1.90268,8665336.0
2008-09-26 11:32:00,1.90272,1.90275,1.90258,1.90275,12044204.0
2008-09-26 11:33:00,1.90267,1.90267,1.90233,1.90233,4148103.0
2008-09-26 11:34:00,1.90229,1.90229,1.90208,1.90208,6605631.0
2008-09-26 11:35:00,1.90207,1.90213,1.90188,1.90189,3559669.0
2008-09-26 11:36:00,1.90194,1.9021,1.90194,1.90207,3431411.0
2008-09-26 11:37:00,1.90185,1.90185,1.90134,1.90159,3766934.0
2008-09-26 11:38:00,1.90151,1.90151,1.90045,1.9006,12035995.0
2008-09-26 11:39:00,1.90061,1.90086,1.90061,1.90086,6354855.0
2008-09-26 11:40:00,1.9008,1.90123,1.9008,1.90104,3403817.0
2008-09-26 11:41:00,1.90092,1.90116,1.90083,1.90116,4886713.0
2008-09-26 11:42:00,1.90106,1.90155,1.90106,1.90155,3400430.0
2008-09-26 11:43:00,1.90185,1.90226,1.90185,1.90206,15932891.0
2008-09-26 11:44:00,1.90206,1.90242,1.90205,1.90242,6349441.0
2008-09-26 11:45:00,1.90247,1.90247,1.902,1.902,19287881.0
2008-09-26 11:46:00,1.90201,1.90208,1.90177,1.90208,4223565.0
2008-09-26 11:47:00,1.90228,1.90228,1.90191,1.90191,6788129.0
2008-09-26 11:48:00,1.90186,1.90203,1.90181,1.90203,16386850.0
2008-09-26 11:49:00,1.90174,1.90174,1.9014,1.9014,5476020.0
2008-09-26 11:50:00,1.90118,1.90118,1.90056,1.90082,31332657.0
2008-09-26 11:51:00,1.90091,1.90142,1.90091,1.90142,3846823.0
2008-09-26 11:52:00,1.90155,1.90182,1.90155,1.90182,11316271.0
2008-09-26 11:53:00,1.90163,1.90171,1.90144,1.90144,8362957.0
2008-09-26 11:54:00,1.90139,1.90139,1.90119,1.9012,3876173.0
2008-09-26 11:55:00,1.90133,1.90154,1.90133,1.90142,6132740.0
2008-09-26 11:56:00,1.9014,1.90161,1.90133,1.90161,8010848.0
2008-09-26 11:57:00,1.90177,1.90205,1.90177,1.90205,4905057.0
2008-09-26 11:58:00,1.90208,1.90211,1.90191,1.90191,13679199.0
2008-09-26 11:59:00,1.90178,1.90178,1.90131,1.90144,5801923.0
2008-09-26 12:00:00,1.90161,1.90194,1.90161,1.90194,3045922.0
2008-09-26 12:01:00,1.90184,1.90217,1.90184,1.90217,6672020.0
2008-09-26 12:02:00,1.90181,1.90264,1.90181,1.90239,5321649.0
2008-09-26 12:03:00,1.9023,1.90235,1.90214,1.90214,8332079.0
2008-09-26 12:04:00,1.9024,1.90273,1.9024,1.90273,6285387.0
2008-09-26 12:05:00,1.90279,1.90298,1.90279,1.90298,5895137.0
2008-09-26 12:06:00,1.90307,1.90334,1.90297,1.90334,5273999.0
2008-09-26 12:07:00,1.90324,1.90346,1.90324,1.90337,9325580.0
2008-09-26 12:08:00,1.90324,1.90324,1.90308,1.9032,12593469.0
2008-09-26 12:09:00,1.90328,1.90349,1.90328,1.90347,3391681.0
2008-09-26 12:10:00,1.90333,1.90349,1.90331,1.90341,6687565.0
2008-09-26 12:11:00,1.90335,1.90343,1.90324,1.90336,5127967.0
2008-09-26 12:12:00,1.9034,1.90356,1.90333,1.90354,10282524.0
2008-09-26 12:13:00,1.90357,1.90363,1.90348,1.90357,4013044.0
2008-09-26 12:14:00,1.90363,1.90363,1.90299,1.90299,20167628.0
2008-09-26 12:15:00,1.9028,1.9028,1.90244,1.90244,8208144.0
2008-09-26 12:16:00,1.90245,1.9028,1.90226,1.9028,5340060.0
2008-09-26 12:17:00,1.90287,1.90356,1.90287,1.90336,11738168.0
2008-09-26 12:18:00,1.90316,1.90316,1.90298,1.90298,8576684.0
2008-09-26 12:19:00,1.9031,1.90336,1.9031,1.90327,5009211.0
2008-09-26 12:20:00,1.9032,1.90337,1.90287,1.90337,6793411.0
2008-09-26 12:21:00,1.90329,1.90329,1.90292,1.90292,4383316.0
2008-09-26 12:22:00,1.90273,1.90276,1.90238,1.90238,10590804.0
2008-09-26 12:23:00,1.90224,1.90224,1.9019,1.90201,15742124.0
2008-09-26 12:24:00,1.90205,1.90229,1.90074,1.90217,9625096.0
2008-09-26 12:25:00,1.90207,1.90207,1.90174,1.90185,7350819.0
2008-09-26 12:26:00,1.9019,1.9019,1.9017,1.90184,5462574.0
2008-09-26 12:27:00,1.90187,1.90187,1.90159,1.90179,4360870.0
2008-09-26 12:28:00,1.9021,1.90261,1.9021,1.90261,6674132.0
2008-09-26 12:29:00,1.90279,1.90311,1.90279,1.90311,20341186.0
2008-09-26 12:30:00,1.90339,1.90372,1.90312,1.90312,4759811.0
2008-09-26 12:31:00,1.90301,1.90301,1.90229,1.90229,12424852.0
2008-09-26 12:32:00,1.90236,1.90241,1.90224,1.90241,3794032.0
2008-09-26 12:33:00,1.90229,1.90229,1.90191,1.90191,5376046.0
2008-09-26 12:34:00,1.90198,1.90227,1.90189,1.90227,17019231.0
2008-09-26 12:35:00,1.90215,1.90245,1.90215,1.90245,9189218.0
2008-09-26 12:36:00,1.90267,1.9029,1.90249,1.9029,11972401.0
2008-09-26 12:37:00,1.9029,1.90315,1.90289,1.90315,14634553.0
2008-09-26 12:38:00,1.90327,1.90336,1.90304,1.90304,4236423.0
2008-09-26 12:39:00,1.9032,1.90348,1.9032,1.90336,12326614.0
2008-09-26 12:40:00,1.90344,1.90366,1.90338,1.90366,7950531.0
2008-09-26 12:41:00,1.90361,1.90405,1.90361,1.90405,2708981.0
2008-09-26 12:42:00,1.9042,1.90437,1.90414,1.90421,14269665.0
2008-09-26 12:43:00,1.90422,1.90429,1.90406,1.90415,8784294.0
2008-09-26 12:44:00,1.90416,1.90416,1.90376,1.90376,25404178.0
2008-09-26 12:45:00,1.9038,1.90394,1.90351,1.90394,9351342.0
2008-09-26 12:46:00,1.9041,1.9043,1.90384,1.9043,11780534.0
2008-09-26 12:47:00,1.9041,1.90495,1.9041,1.90484,5219493.0
2008-09-26 12:48:00,1.9047,1.90472,1.90467,1.90471,4434155.0
2008-09-26 12:49:00,1.90464,1.90464,1.90416,1.90416,6867354.0
2008-09-26 12:50:00,1.90403,1.90403,1.90371,1.90378,3359132.0
2008-09-26 12:51:00,1.90379,1.90379,1.90337,1.90337,5599116.0
2008-09-26 12:52:00,1.90348,1.90414,1.90348,1.90414,7169333.0
2008-09-26 12:53:00,1.90418,1.90448,1.90418,1.90448,3423512.0
2008-09-26 12:54:00,1.9044,1.90475,1.9044,1.90464,10145885.0
2008-09-26 12:55:00,1.90481,1.90523,1.90472,1.90508,14897954.0
2008-09-26 12:56:00,1.90511,1.90511,1.9044,1.90509,5177174.0
2008-09-26 12:57:00,1.90506,1.90509,1.90492,1.90492,2906109.0
2008-09-26 12:58:00,1.90486,1.90488,1.90469,1.90482,15506511.0
2008-09-26 12:59:00,1.90482,1.90512,1.90482,1.90512,2213399.0
2008-09-26 13:00:00,1.90515,1.90539,1.90515,1.90539,19200882.0
2008-09-26 13:01:00,1.90548,1.90569,1.90534,1.90569,4372984.0
2008-09-26 13:02:00,1.90597,1.90614,1.90597,1.9061,6685796.0
2008-09-26 13:03:00,1.90594,1.90594,1.90507,1.90507,15858534.0
2008-09-26 13:04:00,1.90523,1.90543,1.9052,1.90543,4442170.0
2008-09-26 13:05:00,1.90555,1.90603,1.90542,1.90603,8890355.0
2008-09-26 13:06:00,1.90601,1.90623,1.90601,1.90623,3235630.0
2008-09-26 13:07:00,1.90627,1.90673,1.90627,1.90661,4288560.0
2008-09-26 13:08:00,1.90649,1.90694,1.90649,1.90694,3688991.0
2008-09-26 13:09:00,1.90727,1.90763,1.90727,1.90763,7566328.0
2008-09-26 13:10:00,1.90781,1.908,1.90781,1.90787,4229533.0
2008-09-26 13:11:00,1.90786,1.90798,1.90776,1.90776,8874840.0
2008-09-26 13:12:00,1.90754,1.90754,1.90722,1.9073,13845065.0
2008-09-26 13:13:00,1.90726,1.90726,1.90694,1.90698,5074094.0
2008-09-26 13:14:00,1.90694,1.90694,1.90661,1.90691,2640881.0
2008-09-26 13:15:00,1.90693,1.90698,1.90677,1.90677,2457262.0
2008-09-26 13:16:00,1.90658,1.90664,1.90631,1.90646,17304356.0
2008-09-26 13:17:00,1.90654,1.90692,1.90649,1.90692,4749623.0
2008-09-26 13:18:00,1.90688,1.90713,1.90688,1.90705,2927457.0
2008-09-26 13:19:00,1.90736,1.90754,1.90734,1.90737,28412777.0
2008-09-26 13:20:00,1.90757,1.90794,1.90757,1.90759,10014370.0
2008-09-26 13:21:00,1.90749,1.90759,1.90742,1.90759,4706479.0
2008-09-26 13:22:00,1.90755,1.90755,1.90728,1.90743,12766669.0
2008-09-26 13:23:00,1.9073,1.9073,1.90625,1.90625,7966659.0
2008-09-26 13:24:00,1.90608,1.90608,1.90555,1.90572,4902138.0
2008-09-26 13:25:00,1.90589,1.90613,1.90584,1.90602,9071952.0
2008-09-26 13:26:00,1.90603,1.90603,1.90578,1.90579,2277477.0
2008-09-26 13:27:00,1.90572,1.90596,1.90545,1.90596,4749566.0
2008-09-26 13:28:00,1.90611,1.90643,1.90611,1.90643,8713944.0
2008-09-26 13:29:00,1.90641,1.90649,1.90623,1.9064,4705803.0
2008-09-26 13:30:00,1.90661,1.907,1.90661,1.9069,1729242.0
2008-09-26 13:31:00,1.90691,1.90694,1.90682,1.90691,8583077.0
2008-09-26 13:32:00,1.90666,1.90666,1.90613,1.90613,8688705.0
2008-09-26 13:33:00,1.90606,1.90606,1.90469,1.90469,12956217.0
2008-09-26 13:34:00,1.90462,1.90462,1.90403,1.90429,20363224.0
2008-09-26 13:35:00,1.90455,1.90497,1.90455,1.90497,4611318.0
2008-09-26 13:36:00,1.90517,1.90549,1.90517,1.90538,10241652.0
2008-09-26 13:37:00,1.90552,1.9058,1.90519,1.90519,27050824.0
2008-09-26 13:38:00,1.90506,1.90506,1.90451,1.90451,9400171.0
2008-09-26 13:39:00,1.90457,1.90457,1.9044,1.90451,4843337.0
2008-09-26 13:40:00,1.9045,1.9045,1.9042,1.90441,19041416.0
2008-09-26 13:41:00,1.90445,1.90468,1.90438,1.90463,5097862.0
2008-09-26 13:42:00,1.90466,1.90482,1.90462,1.90467,10165578.0
2008-09-26 13:43:00,1.90471,1.90511,1.90471,1.90487,3568209.0
2008-09-26 13:44:00,1.90497,1.9051,1.90492,1.9051,12220523.0
2008-09-26 13:45:00,1.9051,1.90556,1.9051,1.90556,10748357.0
2008-09-26 13:46:00,1.90548,1.90584,1.90548,1.90584,4153376.0
2008-09-26 13:47:00,1.90579,1.90613,1.90579,1.90608,7380205.0
2008-09-26 13:48:00,1.90613,1.90635,1.90613,1.90634,13302792.0
2008-09-26 13:49:00,1.9065,1.90675,1.90642,1.90652,2654090.0
2008-09-26 13:50:00,1.90671,1.90709,1.90671,1.907,13148315.0
2008-09-26 13:51:00,1.90675,1.90675,1.90641,1.90642,4215786.0
2008-09-26 13:52:00,1.90625,1.90625,1.9059,1.90594,6806135.0
2008-09-26 13:53:00,1.90584,1.90584,1.90536,1.90536,4271921.0
2008-09-26 13:54:00,1.90526,1.90526,1.90517,1.90525,3928394.0
2008-09-26 13:55:00,1.90533,1.90535,1.90528,1.90532,4611973.0
2008-09-26 13:56:00,1.90512,1.90512,1.90471,1.90477,7717383.0
2008-09-26 13:57:00,1.90502,1.90527,1.90501,1.90514,6755920.0
2008-09-26 13:58:00,1.9051,1.90513,1.90486,1.90486,9721857.0
2008-09-26 13:59:00,1.90468,1.90468,1.90439,1.90439,1609695.0
2008-09-26 14:00:00,1.90439,1.90444,1.90414,1.90414,8540187.0
2008-09-26 14:01:00,1.90398,1.90408,1.90386,1.90405,1063127.0
2008-09-26 14:02:00,1.90397,1.90432,1.90397,1.90428,4904597.0
2008-09-26 14:03:00,1.90432,1.9044,1.90418,1.90429,5488396.0
2008-09-26 14:04:00,1.90435,1.90453,1.90435,1.90453,3477045.0
2008-09-26 14:05:00,1.90454,1.90486,1.90448,1.90486,7001150.0
2008-09-26 14:06:00,1.90493,1.90494,1.90487,1.90491,8486990.0
2008-09-26 14:07:00,1.90505,1.90534,1.90394,1.90394,6042647.0
2008-09-26 14:08:00,1.90531,1.90558,1.90527,1.90558,13771585.0
2008-09-26 14:09:00,1.90576,1.90606,1.90576,1.90594,3897147.0
2008-09-26 14:10:00,1.90585,1.90585,1.90555,1.90557,4931791.0
2008-09-26 14:11:00,1.90564,1.90575,1.90564,1.9057,4159223.0
2008-09-26 14:12:00,1.90547,1.90572,1.90541,1.90541,5229021.0
2008-09-26 14:13:00,1.90566,1.90572,1.9055,1.9055,4534607.0
2008-09-26 14:14:00,1.90544,1.90547,1.90526,1.90526,12446079.0
2008-09-26 14:15:00,1.90512,1.90516,1.90488,1.90494,3064142.0
2008-09-26 14:16:00,1.9049,1.9049,1.90354,1.90354,201670104.0
2008-09-26 14:17:00,1.90345,1.90346,1.90325,1.90325,7216140.0
2008-09-26 14:18:00,1.90324,1.90358,1.90324,1.90355,3668309.0
2008-09-26 14:19:00,1.90359,1.90396,1.90358,1.90396,10977179.0
2008-09-26 14:20:00,1.90406,1.90413,1.90376,1.9039,12896432.0
2008-09-26 14:21:00,1.90352,1.90352,1.90307,1.90328,11388591.0
2008-09-26 14:22:00,1.90357,1.90405,1.90357,1.90385,8264003.0
2008-09-26 14:23:00,1.90392,1.90449,1.90392,1.90449,34715262.0
2008-09-26 14:24:00,1.9046,1.90464,1.90433,1.90433,5959695.0
2008-09-26 14:25:00,1.9041,1.9041,1.9036,1.90384,4114488.0
2008-09-26 14:26:00,1.90378,1.90378,1.90329,1.90335,7584170.0
2008-09-26 14:27:00,1.90333,1.90347,1.90308,1.90347,16598234.0
2008-09-26 14:28:00,1.90342,1.90369,1.90328,1.90354,7182556.0
2008-09-26 14:29:00,1.90364,1.90364,1.9032,1.9032,10144906.0
2008-09-26 14:30:00,1.90311,1.90336,1.90311,1.90334,16062563.0
2008-09-26 14:31:00,1.9034,1.90342,1.90316,1.90341,23828800.0
2008-09-26 14:32:00,1.90334,1.90334,1.90285,1.90285,3653172.0
2008-09-26 14:33:00,1.90279,1.90335,1.90266,1.90335,9799975.0
2008-09-26 14:34:00,1.90351,1.90413,1.90351,1.90413,8951056.0
2008-09-26 14:35:00,1.90424,1.90432,1.90401,1.90401,6421651.0
2008-09-26 14:36:00,1.90411,1.90429,1.90408,1.90417,16966595.0
2008-09-26 14:37:00,1.90392,1.90396,1.90375,1.90394,7766959.0
2008-09-26 14:38:00,1.90385,1.90409,1.90385,1.904,12652329.0
2008-09-26 14:39:00,1.90369,1.90431,1.90369,1.90431,4936861.0
2008-09-26 14:40:00,1.90442,1.90471,1.90439,1.90471,9235522.0
2008-09-26 14:41:00,1.9048,1.9048,1.9046,1.9046,3868029.0
2008-09-26 14:42:00,1.90446,1.90452,1.90414,1.90437,5700667.0
2008-09-26 14:43:00,1.90455,1.90469,1.90419,1.90419,1790013.0
2008-09-26 14:44:00,1.90432,1.90437,1.90422,1.90422,10788409.0
2008-09-26 14:45:00,1.90423,1.90429,1.90399,1.90429,5821628.0
2008-09-26 14:46:00,1.90428,1.90428,1.90397,1.9042,15525804.0
2008-09-26 14:47:00,1.90433,1.9044,1.90421,1.90426,12349352.0
2008-09-26 14:48:00,1.90436,1.90449,1.90434,1.90445,3354655.0
2008-09-26 14:49:00,1.90433,1.90433,1.90366,1.90366,10103797.0
2008-09-26 14:50:00,1.90359,1.90359,1.90345,1.90348,5038313.0
2008-09-26 14:51:00,1.90343,1.90343,1.90312,1.90312,3542494.0
2008-09-26 14:52:00,1.90324,1.90332,1.90304,1.90304,4839867.0
2008-09-26 14:53:00,1.90309,1.90321,1.90307,1.90312,5646756.0
2008-09-26 14:54:00,1.90307,1.90307,1.90272,1.90272,3739084.0
2008-09-26 14:55:00,1.90271,1.90276,1.9025,1.9025,10112507.0
2008-09-26 14:56:00,1.90263,1.9028,1.90228,1.90228,4163184.0
2008-09-26 14:57:00,1.90252,1.90252,1.90222,1.90222,41583637.0
2008-09-26 14:58:00,1.90236,1.90236,1.9018,1.9018,16130900.0
2008-09-26 14:59:00,1.90161,1.90161,1.901,1.901,3872694.0
2008-09-26 15:00:00,1.9008,1.90134,1.9008,1.90134,4226784.0
2008-09-26 15:01:00,1.90129,1.90219,1.90129,1.90219,5080360.0
2008-09-26 15:02:00,1.90213,1.90213,1.90181,1.90196,8049722.0
2008-09-26 15:03:00,1.9016,1.90216,1.9016,1.90191,5398591.0
2008-09-26 15:04:00,1.90171,1.90173,1.90153,1.90153,3705082.0
2008-09-26 15:05:00,1.90152,1.90175,1.90152,1.90152,15668525.0
2008-09-26 15:06:00,1.90156,1.90166,1.90138,1.90166,8452630.0
2008-09-26 15:07:00,1.9019,1.90205,1.9019,1.90203,31095773.0
2008-09-26 15:08:00,1.90204,1.90212,1.90196,1.90196,8896700.0
2008-09-26 15:09:00,1.90188,1.90204,1.90186,1.90204,8805472.0
2008-09-26 15:10:00,1.9022,1.90261,1.9022,1.90259,19131034.0
2008-09-26 15:11:00,1.90264,1.90265,1.90247,1.90248,8042690.0
2008-09-26 15:12:00,1.90198,1.90244,1.90198,1.90244,12488708.0
2008-09-26 15:13:00,1.90255,1.90293,1.90255,1.90293,4665821.0
2008-09-26 15:14:00,1.90303,1.90327,1.90303,1.9031,1208180.0
2008-09-26 15:15:00,1.9031,1.90313,1.90234,1.90234,5128153.0
2008-09-26 15:16:00,1.90223,1.90223,1.90172,1.90174,8326217.0
2008-09-26 15:17:00,1.9019,1.90221,1.9019,1.90221,9320162.0
2008-09-26 15:18:00,1.90218,1.90218,1.90164,1.90164,6814319.0
2008-09-26 15:19:00,1.90167,1.90172,1.90148,1.90172,19475790.0
2008-09-26 15:20:00,1.90163,1.90163,1.90145,1.9016,4430452.0
2008-09-26 15:21:00,1.90168,1.90168,1.9014,1.9014,2290732.0
2008-09-26 15:22:00,1.90138,1.90177,1.90138,1.90177,4042155.0
2008-09-26 15:23:00,1.90183,1.90189,1.90179,1.90186,3701790.0
2008-09-26 15:24:00,1.90193,1.90211,1.90167,1.90167,8641808.0
2008-09-26 15:25:00,1.90138,1.90138,1.90108,1.90108,17826095.0
2008-09-26 15:26:00,1.9009,1.90098,1.90072,1.90072,11419398.0
2008-09-26 15:27:00,1.90051,1.90051,1.90006,1.90006,3257459.0
2008-09-26 15:28:00,1.9001,1.90028,1.9,1.90028,10645959.0
2008-09-26 15:29:00,1.90044,1.90068,1.90044,1.90068,3746891.0
2008-09-26 15:30:00,1.90067,1.90141,1.90067,1.90141,3694904.0
2008-09-26 15:31:00,1.90149,1.90162,1.90144,1.90145,8871045.0
2008-09-26 15:32:00,1.9016,1.90166,1.90149,1.90149,8929612.0
2008-09-26 15:33:00,1.90141,1.90166,1.90138,1.90166,4950087.0
2008-09-26 15:34:00,1.9016,1.9016,1.90082,1.90082,7683385.0
2008-09-26 15:35:00,1.90072,1.90072,1.90035,1.90043,25502599.0
2008-09-26 15:36:00,1.90043,1.90043,1.90017,1.90025,3764423.0
2008-09-26 15:37:00,1.90024,1.90024,1.90005,1.90006,10762084.0
2008-09-26 15:38:00,1.90001,1.90001,1.89964,1.89992,14488427.0
2008-09-26 15:39:00,1.89997,1.90049,1.89993,1.90049,5515737.0
2008-09-26 15:40:00,1.90028,1.90028,1.90007,1.9002,20494099.0
2008-09-26 15:41:00,1.90042,1.90073,1.90042,1.90073,2797019.0
2008-09-26 15:42:00,1.9008,1.90113,1.90077,1.90113,12008106.0
2008-09-26 15:43:00,1.90102,1.90148,1.90097,1.90136,10132279.0
2008-09-26 15:44:00,1.9014,1.90166,1.9014,1.90155,3381189.0
2008-09-26 15:45:00,1.90173,1.90221,1.90173,1.90209,2611247.0
2008-09-26 15:46:00,1.90183,1.90186,1.90143,1.90173,2991839.0
2008-09-26 15:47:00,1.90183,1.90229,1.90183,1.90229,7077086.0
2008-09-26 15:48:00,1.90245,1.90267,1.90243,1.90263,6028787.0
2008-09-26 15:49:00,1.90271,1.90296,1.90271,1.90288,7859558.0
2008-09-26 15:50:00,1.9029,1.90341,1.9029,1.90341,2014097.0
2008-09-26 15:51:00,1.90293,1.90344,1.90293,1.90344,11303856.0
2008-09-26 15:52:00,1.90362,1.90392,1.90349,1.90349,4243905.0
2008-09-26 15:53:00,1.90346,1.90358,1.90341,1.90347,8897339.0
2008-09-26 15:54:00,1.90375,1.90389,1.9037,1.90389,6925642.0
2008-09-26 15:55:00,1.90398,1.90416,1.90394,1.90416,8927698.0
2008-09-26 15:56:00,1.90429,1.90529,1.90429,1.90529,15349661.0
2008-09-26 15:57:00,1.90537,1.90545,1.90525,1.90532,5092615.0
2008-09-26 15:58:00,1.90528,1.9061,1.90406,1.90591,1484515.0
2008-09-26 15:59:00,1.90576,1.90578,1.90556,1.90556,7776791.0
2008-09-26 16:00:00,1.90588,1.9063,1.90588,1.9063,14640242.0
2008-09-26 16:01:00,1.90641,1.90658,1.90641,1.90656,1607195.0
2008-09-26 16:02:00,1.90666,1.90717,1.90666,1.90698,9354570.0
2008-09-26 16:03:00,1.90676,1.90676,1.90584,1.90584,14876921.0
2008-09-26 16:04:00,1.90572,1.90576,1.90557,1.90576,15817882.0
2008-09-26 16:05:00,1.90573,1.90601,1.90566,1.90566,14143574.0
2008-09-26 16:06:00,1.90554,1.90571,1.90554,1.90569,4526590.0
2008-09-26 16:07:00,1.90588,1.90631,1.90588,1.90607,5179042.0
2008-09-26 16:08:00,1.9058,1.9058,1.90498,1.90498,7724541.0
2008-09-26 16:09:00,1.90469,1.90469,1.90447,1.90447,3447918.0
2008-09-26 16:10:00,1.90441,1.90441,1.90413,1.90413,2337505.0
2008-09-26 16:11:00,1.90412,1.90412,1.90379,1.90379,11994753.0
2008-09-26 16:12:00,1.9038,1.9038,1.90353,1.90355,7692037.0
2008-09-26 16:13:00,1.90332,1.90336,1.90306,1.90329,10594598.0
2008-09-26 16:14:00,1.90333,1.9036,1.90332,1.9036,6700982.0
2008-09-26 16:15:00,1.90364,1.9041,1.90362,1.90399,16072540.0
2008-09-26 16:16:00,1.90392,1.90426,1.90392,1.90426,3272928.0
2008-09-26 16:17:00,1.90434,1.90448,1.90417,1.90437,8094177.0
2008-09-26 16:18:00,1.90463,1.90546,1.90463,1.90546,3488366.0
2008-09-26 16:19:00,1.90531,1.90541,1.905,1.905,7309816.0
2008-09-26 16:20:00,1.90506,1.90506,1.90476,1.90484,8984238.0
2008-09-26 16:21:00,1.90472,1.90474,1.90459,1.90471,6888491.0
2008-09-26 16:22:00,1.90459,1.90508,1.90459,1.90508,9981705.0
2008-09-26 16:23:00,1.90517,1.90577,1.90517,1.90577,8720581.0
2008-09-26 16:24:00,1.90597,1.90611,1.90588,1.90611,7708555.0
2008-09-26 16:25:00,1.90625,1.90657,1.90625,1.90631,7515887.0
2008-09-26 16:26:00,1.90627,1.90638,1.90621,1.90623,8946449.0
2008-09-26 16:27:00,1.90615,1.90693,1.90615,1.90693,3132407.0
2008-09-26 16:28:00,1.90699,1.90714,1.90668,1.90668,15269163.0
2008-09-26 16:29:00,1.90644,1.90644,1.906,1.906,5671875.0
2008-09-26 16:30:00,1.90595,1.90595,1.90526,1.90571,13108181.0
2008-09-26 16:31:00,1.9055,1.9055,1.90497,1.90497,6091114.0
2008-09-26 16:32:00,1.90494,1.90494,1.9045,1.9045,3382414.0
2008-09-26 16:33:00,1.90424,1.90424,1.9038,1.90384,6966327.0
2008-09-26 16:34:00,1.90375,1.90375,1.90319,1.90319,9600532.0
2008-09-26 16:35:00,1.90308,1.90308,1.9018,1.9018,5391196.0
2008-09-26 16:36:00,1.90188,1.90202,1.90181,1.902,3744535.0
2008-09-26 16:37:00,1.90217,1.90295,1.90217,1.90293,6936897.0
2008-09-26 16:38:00,1.90298,1.90319,1.90295,1.90319,4271518.0
2008-09-26 16:39:00,1.9031,1.90356,1.9031,1.90356,9589712.0
2008-09-26 16:40:00,1.90355,1.90401,1.90355,1.90401,6727724.0
2008-09-26 16:41:00,1.90393,1.9044,1.90393,1.9044,14253256.0
2008-09-26 16:42:00,1.90441,1.90468,1.90441,1.9046,6366854.0
2008-09-26 16:43:00,1.90479,1.905,1.9047,1.905,9770170.0
2008-09-26 16:44:00,1.90502,1.90529,1.90502,1.90529,12396572.0
2008-09-26 16:45:00,1.90532,1.9055,1.90532,1.9055,4402490.0
2008-09-26 16:46:00,1.90568,1.90596,1.90565,1.90596,2441263.0
2008-09-26 16:47:00,1.906,1.90628,1.906,1.90628,4945867.0
2008-09-26 16:48:00,1.90625,1.90668,1.9061,1.90668,3923845.0
2008-09-26 16:49:00,1.90673,1.90706,1.90673,1.90706,3158797.0
2008-09-26 16:50:00,1.90715,1.9074,1.90704,1.9074,8020512.0
2008-09-26 16:51:00,1.90758,1.90758,1.90696,1.907,4607231.0
2008-09-26 16:52:00,1.9071,1.90717,1.9071,1.90713,9556689.0
2008-09-26 16:53:00,1.90714,1.90739,1.90691,1.90735,2066457.0
2008-09-26 16:54:00,1.90743,1.90754,1.9074,1.90747,7587300.0
2008-09-26 16:55:00,1.90739,1.90739,1.90714,1.90715,3625071.0
2008-09-26 16:56:00,1.90694,1.90694,1.90658,1.90658,7375696.0
2008-09-26 16:57:00,1.9063,1.90648,1.90604,1.90604,4323596.0
2008-09-26 16:58:00,1.90606,1.90606,1.90578,1.90578,13267178.0
2008-09-26 16:59:00,1.90574,1.90605,1.90572,1.90605,4653079.0
2008-09-26 17:00:00,1.90614,1.90678,1.90614,1.90678,3043513.0
2008-09-26 17:01:00,1.90682,1.90696,1.90678,1.90696,2613610.0
2008-09-26 17:02:00,1.90718,1.90749,1.90718,1.90721,7979550.0
2008-09-26 17:03:00,1.90737,1.90757,1.90732,1.90757,12351457.0
2008-09-26 17:04:00,1.90766,1.90785,1.90749,1.90749,3004356.0
2008-09-26 17:05:00,1.90752,1.90752,1.90702,1.90725,11540570.0
2008-09-26 17:06:00,1.90723,1.90723,1.90682,1.90685,5299216.0
2008-09-26 17:07:00,1.90668,1.90682,1.90652,1.90657,7287467.0
2008-09-26 17:08:00,1.90655,1.90657,1.90607,1.90631,7788640.0
2008-09-26 17:09:00,1.9063,1.90651,1.90618,1.90636,6656407.0
2008-09-26 17:10:00,1.90615,1.90615,1.90587,1.90593,10131093.0
2008-09-26 17:11:00,1.90577,1.90577,1.90519,1.90519,4095817.0
2008-09-26 17:12:00,1.90506,1.90506,1.90488,1.90494,8648414.0
2008-09-26 17:13:00,1.90513,1.90558,1.90513,1.90558,3862237.0
2008-09-26 17:14:00,1.90579,1.90579,1.90535,1.90544,2364019.0
2008-09-26 17:15:00,1.9053,1.90576,1.9053,1.90576,34117745.0
2008-09-26 17:16:00,1.90601,1.90626,1.90588,1.90626,8005033.0
2008-09-26 17:17:00,1.90639,1.90654,1.90639,1.90639,2819613.0
2008-09-26 17:18:00,1.90641,1.90651,1.90638,1.90651,5167491.0
2008-09-26 17:19:00,1.90661,1.90677,1.90661,1.90677,2433495.0
2008-09-26 17:20:00,1.90691,1.90691,1.90636,1.90649,3322333.0
2008-09-26 17:21:00,1.90638,1.90639,1.90596,1.90596,3192643.0
2008-09-26 17:22:00,1.90593,1.90605,1.90555,1.90555,16031067.0
2008-09-26 17:23:00,1.90557,1.90562,1.9055,1.9055,3436102.0
2008-09-26 17:24:00,1.90562,1.90569,1.90546,1.90569,3016558.0
2008-09-26 17:25:00,1.90577,1.9062,1.90577,1.9062,14463021.0
2008-09-26 17:26:00,1.90626,1.90626,1.90569,1.90581,4208511.0
2008-09-26 17:27:00,1.90589,1.90629,1.90589,1.90608,3720565.0
2008-09-26 17:28:00,1.90584,1.9059,1.90581,1.9059,2776251.0
2008-09-26 17:29:00,1.90611,1.90618,1.9058,1.9058,6821512.0
2008-09-26 17:30:00,1.9056,1.9056,1.90481,1.90481,6922447.0
2008-09-26 17:31:00,1.90453,1.90453,1.90411,1.90411,11074269.0
2008-09-26 17:32:00,1.90409,1.90409,1.90359,1.90363,4045324.0
2008-09-26 17:33:00,1.90359,1.90366,1.90349,1.90357,7311169.0
2008-09-26 17:34:00,1.90378,1.90436,1.90378,1.90435,5100652.0
2008-09-26 17:35:00,1.90442,1.90472,1.9042,1.9042,4331332.0
2008-09-26 17:36:00,1.90424,1.90424,1.90384,1.90384,5901672.0
2008-09-26 17:37:00,1.90382,1.90453,1.90382,1.9044,5498260.0
2008-09-26 17:38:00,1.90429,1.90437,1.90415,1.90415,8387022.0
2008-09-26 17:39:00,1.90416,1.90443,1.90392,1.90443,3290073.0
2008-09-26 17:40:00,1.90465,1.90465,1.9043,1.9043,6100611.0
2008-09-26 17:41:00,1.90424,1.90427,1.90415,1.90417,6069031.0
2008-09-26 17:42:00,1.90421,1.90421,1.90368,1.90409,13645107.0
2008-09-26 17:43:00,1.90403,1.90403,1.90375,1.9039,7812403.0
2008-09-26 17:44:00,1.90351,1.90386,1.90351,1.90359,3771729.0
2008-09-26 17:45:00,1.90367,1.90388,1.90366,1.90369,4423080.0
2008-09-26 17:46:00,1.90368,1.90368,1.90328,1.90328,3517421.0
2008-09-26 17:47:00,1.90316,1.90316,1.90281,1.90295,21871411.0
2008-09-26 17:48:00,1.90296,1.90307,1.90294,1.90294,4085330.0
2008-09-26 17:49:00,1.90282,1.90282,1.9024,1.9024,52045443.0
2008-09-26 17:50:00,1.90227,1.90227,1.90186,1.90186,10611509.0
2008-09-26 17:51:00,1.90178,1.90178,1.90135,1.9014,14774777.0
2008-09-26 17:52:00,1.90127,1.90127,1.9012,1.9012,12733955.0
2008-09-26 17:53:00,1.90126,1.90142,1.90125,1.90141,12144911.0
2008-09-26 17:54:00,1.90147,1.90174,1.90147,1.9016,16637707.0
2008-09-26 17:55:00,1.90154,1.90163,1.90153,1.90163,3702107.0
2008-09-26 17:56:00,1.90172,1.90251,1.90172,1.90251,7498751.0
2008-09-26 17:57:00,1.90258,1.9028,1.90258,1.90278,4901600.0
2008-09-26 17:58:00,1.9028,1.90318,1.9028,1.90318,6964396.0
2008-09-26 17:59:00,1.90319,1.90346,1.90319,1.90345,16442456.0
2008-09-26 18:00:00,1.90349,1.90377,1.90349,1.90361,3874272.0
2008-09-26 18:01:00,1.90333,1.90333,1.90306,1.90306,1898821.0
2008-09-26 18:02:00,1.90315,1.90333,1.9031,1.90333,7323082.0
2008-09-26 18:03:00,1.90331,1.90352,1.90331,1.90345,9536967.0
2008-09-26 18:04:00,1.90329,1.90346,1.9032,1.9032,4637501.0
2008-09-26 18:05:00,1.90307,1.90324,1.90305,1.90324,7091642.0
2008-09-26 18:06:00,1.90325,1.90325,1.90305,1.90312,2514634.0
2008-09-26 18:07:00,1.90304,1.90304,1.90265,1.90265,15854326.0
2008-09-26 18:08:00,1.90252,1.90258,1.90229,1.90258,11716786.0
2008-09-26 18:09:00,1.90277,1.90329,1.90277,1.90329,8110810.0
2008-09-26 18:10:00,1.90342,1.90356,1.90331,1.90331,4232371.0
2008-09-26 18:11:00,1.90327,1.9034,1.90326,1.90327,2593370.0
2008-09-26 18:12:00,1.90329,1.90355,1.90314,1.90336,6515867.0
2008-09-26 18:13:00,1.90342,1.90362,1.90342,1.90353,5245597.0
2008-09-26 18:14:00,1.9035,1.9036,1.90331,1.90331,3355747.0
2008-09-26 18:15:00,1.90327,1.90327,1.90304,1.90317,5694400.0
2008-09-26 18:16:00,1.90317,1.90323,1.90309,1.90309,11513615.0
2008-09-26 18:17:00,1.90316,1.90359,1.90316,1.90359,4060295.0
2008-09-26 18:18:00,1.9036,1.90363,1.90347,1.90348,9667291.0
2008-09-26 18:19:00,1.9033,1.9033,1.90284,1.90284,2426214.0
2008-09-26 18:20:00,1.90276,1.90276,1.90258,1.90258,7325816.0
2008-09-26 18:21:00,1.90246,1.90246,1.90187,1.90187,15607462.0
2008-09-26 18:22:00,1.90182,1.90182,1.90164,1.90173,3909910.0
2008-09-26 18:23:00,1.90166,1.90167,1.9015,1.9015,7030856.0
2008-09-26 18:24:00,1.90141,1.90141,1.90093,1.90134,4599615.0
2008-09-26 18:25:00,1.90149,1.9018,1.90149,1.9018,8785148.0
2008-09-26 18:26:00,1.90183,1.90199,1.90175,1.90192,6342168.0
2008-09-26 18:27:00,1.90182,1.90221,1.90182,1.90221,7373135.0
2008-09-26 18:28:00,1.90229,1.90231,1.9019,1.9019,8430486.0
2008-09-26 18:29:00,1.90179,1.90179,1.90089,1.90089,13649050.0
2008-09-26 18:30:00,1.90082,1.90082,1.90018,1.90018,12442300.0
2008-09-26 18:31:00,1.90004,1.90004,1.89991,1.89991,6736212.0
2008-09-26 18:32:00,1.8999,1.90003,1.89954,1.90003,6570060.0
2008-09-26 18:33:00,1.90003,1.90003,1.89985,1.89985,10684947.0
2008-09-26 18:34:00,1.8998,1.8998,1.89923,1.89923,35809580.0
2008-09-26 18:35:00,1.89912,1.89912,1.89821,1.89821,4476499.0
2008-09-26 18:36:00,1.89806,1.89806,1.89783,1.89796,5865069.0
2008-09-26 18:37:00,1.89809,1.89817,1.89796,1.89799,6073030.0
2008-09-26 18:38:00,1.89797,1.89809,1.89778,1.89778,11639770.0
2008-09-26 18:39:00,1.89767,1.89767,1.89729,1.89761,3717168.0
2008-09-26 18:40:00,1.89749,1.89785,1.89749,1.89775,5642708.0
2008-09-26 18:41:00,1.89788,1.89822,1.89788,1.8981,5313043.0
2008-09-26 18:42:00,1.89828,1.89901,1.89828,1.89901,11701218.0
2008-09-26 18:43:00,1.89922,1.89968,1.89922,1.89968,3998278.0
2008-09-26 18:44:00,1.89968,1.89981,1.89959,1.89981,12734761.0
2008-09-26 18:45:00,1.89978,1.89978,1.89949,1.89949,7582999.0
2008-09-26 18:46:00,1.89935,1.89935,1.89897,1.89897,10492562.0
2008-09-26 18:47:00,1.89881,1.89885,1.8986,1.8986,26407856.0
2008-09-26 18:48:00,1.89852,1.89862,1.89848,1.89856,3260609.0
2008-09-26 18:49:00,1.89858,1.89876,1.89855,1.89875,9338262.0
2008-09-26 18:50:00,1.89862,1.89891,1.89862,1.89891,8292354.0
2008-09-26 18:51:00,1.89898,1.89919,1.89893,1.89919,4039140.0
2008-09-26 18:52:00,1.89941,1.89974,1.89941,1.89971,8027626.0
2008-09-26 18:53:00,1.89965,1.89965,1.89925,1.89925,3445083.0
2008-09-26 18:54:00,1.89909,1.89909,1.89898,1.89905,4561494.0
2008-09-26 18:55:00,1.89916,1.89936,1.89886,1.89886,4959418.0
2008-09-26 18:56:00,1.89924,1.89924,1.89888,1.89888,9117288.0
2008-09-26 18:57:00,1.89882,1.89882,1.89873,1.89877,25594015.0
2008-09-26 18:58:00,1.89891,1.89918,1.89861,1.89897,16160571.0
2008-09-26 18:59:00,1.89901,1.89901,1.89854,1.89854,19627642.0
2008-09-26 19:00:00,1.89839,1.89839,1.8982,1.89831,9319113.0
2008-09-26 19:01:00,1.89832,1.89851,1.89828,1.89828,2768931.0
2008-09-26 19:02:00,1.89837,1.8987,1.89815,1.89868,13325418.0
2008-09-26 19:03:00,1.89867,1.89919,1.89867,1.89919,2019594.0
2008-09-26 19:04:00,1.89932,1.89956,1.89932,1.89956,8817534.0
2008-09-26 19:05:00,1.89974,1.89989,1.89956,1.89974,5014279.0
2008-09-26 19:06:00,1.89972,1.90035,1.89971,1.90035,7357215.0
2008-09-26 19:07:00,1.90047,1.90089,1.90047,1.90089,14218407.0
2008-09-26 19:08:00,1.90086,1.90096,1.90078,1.90078,8888360.0
2008-09-26 19:09:00,1.90088,1.90089,1.90077,1.90077,16666833.0
2008-09-26 19:10:00,1.90068,1.90068,1.90045,1.90045,8104949.0
2008-09-26 19:11:00,1.90048,1.90048,1.90006,1.90006,7173053.0
2008-09-26 19:12:00,1.90011,1.90014,1.89997,1.90002,7016054.0
2008-09-26 19:13:00,1.90006,1.90023,1.90001,1.90023,20386860.0
2008-09-26 19:14:00,1.90021,1.90022,1.90004,1.90014,4074206.0
2008-09-26 19:15:00,1.9001,1.90017,1.89991,1.90017,13241624.0
2008-09-26 19:16:00,1.90006,1.90006,1.89963,1.89963,3425977.0
2008-09-26 19:17:00,1.89974,1.89974,1.89948,1.89948,18031544.0
2008-09-26 19:18:00,1.89936,1.89936,1.89917,1.89917,3795277.0
2008-09-26 19:19:00,1.8994,1.89955,1.89921,1.89955,8143372.0
2008-09-26 19:20:00,1.89956,1.89956,1.8988,1.89923,6749650.0
2008-09-26 19:21:00,1.89937,1.89967,1.89937,1.8995,7697596.0
2008-09-26 19:22:00,1.8994,1.8994,1.89883,1.89936,5773556.0
2008-09-26 19:23:00,1.89944,1.8998,1.89944,1.8998,14478522.0
2008-09-26 19:24:00,1.89997,1.90011,1.89994,1.90008,4444187.0
2008-09-26 19:25:00,1.90012,1.90017,1.90002,1.90002,21947054.0
2008-09-26 19:26:00,1.89999,1.90006,1.89987,1.89992,15543762.0
2008-09-26 19:27:00,1.90012,1.90016,1.90006,1.90016,12046806.0
2008-09-26 19:28:00,1.9001,1.9001,1.89984,1.89985,13662338.0
2008-09-26 19:29:00,1.89981,1.89982,1.89959,1.89982,7955119.0
2008-09-26 19:30:00,1.89985,1.90007,1.89976,1.90007,7014209.0
2008-09-26 19:31:00,1.90017,1.9006,1.90017,1.9006,7327876.0
2008-09-26 19:32:00,1.90064,1.9007,1.90055,1.90057,10426340.0
2008-09-26 19:33:00,1.90047,1.90047,1.90026,1.90026,7619566.0
2008-09-26 19:34:00,1.90039,1.9008,1.90036,1.9008,13759949.0
2008-09-26 19:35:00,1.90098,1.90105,1.90084,1.90084,2613810.0
2008-09-26 19:36:00,1.90088,1.90107,1.90085,1.90085,8413098.0
2008-09-26 19:37:00,1.90091,1.90119,1.90081,1.90119,3387271.0
2008-09-26 19:38:00,1.90126,1.90162,1.9011,1.90162,8098434.0
2008-09-26 19:39:00,1.90154,1.90199,1.90154,1.90199,4142052.0
2008-09-26 19:40:00,1.90197,1.90197,1.90176,1.90176,7542855.0
2008-09-26 19:41:00,1.90173,1.90186,1.90166,1.90177,6750935.0
2008-09-26 19:42:00,1.90195,1.90217,1.90184,1.90217,4469383.0
2008-09-26 19:43:00,1.90226,1.90226,1.90211,1.90211,10536165.0
2008-09-26 19:44:00,1.90197,1.90197,1.90163,1.90163,10709112.0
2008-09-26 19:45:00,1.9015,1.9015,1.90115,1.90115,5467953.0
2008-09-26 19:46:00,1.90125,1.90165,1.90125,1.90165,23691069.0
2008-09-26 19:47:00,1.9018,1.90231,1.9018,1.90222,8314410.0
2008-09-26 19:48:00,1.90217,1.90221,1.90196,1.90196,5827026.0
2008-09-26 19:49:00,1.90182,1.90193,1.90173,1.90193,6728325.0
2008-09-26 19:50:00,1.90221,1.90261,1.90221,1.90261,8557059.0
2008-09-26 19:51:00,1.90273,1.90294,1.90273,1.90294,4397886.0
2008-09-26 19:52:00,1.90297,1.90297,1.9028,1.9028,4599396.0
2008-09-26 19:53:00,1.90298,1.90338,1.90297,1.9033,21278913.0
2008-09-26 19:54:00,1.90291,1.90291,1.90233,1.90233,20737097.0
2008-09-26 19:55:00,1.90228,1.9023,1.90203,1.90203,7257082.0
2008-09-26 19:56:00,1.90187,1.90187,1.90151,1.90166,16858773.0
2008-09-26 19:57:00,1.90172,1.90186,1.90138,1.90138,6844901.0
2008-09-26 19:58:00,1.90124,1.90124,1.9008,1.90089,4081664.0
2008-09-26 19:59:00,1.90094,1.90103,1.90087,1.90103,2864810.0
2008-09-26 20:00:00,1.90118,1.90145,1.90118,1.90145,11556216.0
2008-09-26 20:01:00,1.90166,1.90205,1.90148,1.90205,10917453.0
2008-09-26 20:02:00,1.90222,1.90265,1.90222,1.90265,11956311.0
2008-09-26 20:03:00,1.90275,1.90275,1.90253,1.90253,5887587.0
2008-09-26 20:04:00,1.90255,1.90259,1.90236,1.9024,4817608.0
2008-09-26 20:05:00,1.90254,1.90268,1.90118,1.90118,8956684.0
2008-09-26 20:06:00,1.90261,1.90271,1.90248,1.90248,4450948.0
2008-09-26 20:07:00,1.90248,1.90267,1.90241,1.90241,4743542.0
2008-09-26 20:08:00,1.90239,1.90241,1.90216,1.90216,4484076.0
2008-09-26 20:09:00,1.90241,1.90248,1.90235,1.90235,947433.0
2008-09-26 20:10:00,1.9023,1.90236,1.90217,1.90234,7896961.0
2008-09-26 20:11:00,1.90225,1.90225,1.90213,1.90214,3758109.0
2008-09-26 20:12:00,1.90215,1.90217,1.90187,1.90195,4485441.0
2008-09-26 20:13:00,1.90187,1.90213,1.90187,1.90213,5802554.0
2008-09-26 20:14:00,1.90198,1.90213,1.90195,1.90195,10251766.0
2008-09-26 20:15:00,1.90196,1.90201,1.90183,1.90185,4845693.0
2008-09-26 20:16:00,1.90172,1.90185,1.90156,1.90185,2755485.0
2008-09-26 20:17:00,1.90206,1.90238,1.90187,1.90238,4903095.0
2008-09-26 20:18:00,1.90251,1.90271,1.90251,1.90251,3753712.0
2008-09-26 20:19:00,1.90243,1.90275,1.90243,1.90258,26075449.0
2008-09-26 20:20:00,1.90245,1.90251,1.90239,1.90251,2926680.0
2008-09-26 20:21:00,1.90249,1.90249,1.90227,1.90227,4553468.0
2008-09-26 20:22:00,1.90222,1.90222,1.90145,1.90145,11025391.0
2008-09-26 20:23:00,1.90122,1.90122,1.90093,1.90093,3601294.0
2008-09-26 20:24:00,1.9008,1.90088,1.90074,1.90079,6411869.0
2008-09-26 20:25:00,1.90083,1.90102,1.90083,1.90092,7879644.0
2008-09-26 20:26:00,1.90077,1.901,1.90071,1.901,9056595.0
2008-09-26 20:27:00,1.90104,1.9011,1.9009,1.9011,7375643.0
2008-09-26 20:28:00,1.90122,1.90154,1.90122,1.90154,5478144.0
2008-09-26 20:29:00,1.90171,1.90205,1.90171,1.90205,10545396.0
2008-09-26 20:30:00,1.90173,1.90235,1.90173,1.90235,7267485.0
2008-09-26 20:31:00,1.90242,1.9027,1.9024,1.90269,9102830.0
2008-09-26 20:32:00,1.90274,1.90284,1.90252,1.90252,3589518.0
2008-09-26 20:33:00,1.90239,1.90254,1.90226,1.90254,11633131.0
2008-09-26 20:34:00,1.90252,1.90252,1.90229,1.90232,10180068.0
2008-09-26 20:35:00,1.90235,1.90235,1.90211,1.90211,15317725.0
2008-09-26 20:36:00,1.90213,1.90217,1.90207,1.90207,4736244.0
2008-09-26 20:37:00,1.90199,1.90199,1.90176,1.90186,12228903.0
2008-09-26 20:38:00,1.90208,1.90224,1.90208,1.90215,10155095.0
2008-09-26 20:39:00,1.90206,1.9022,1.90206,1.90215,4020452.0
2008-09-26 20:40:00,1.90216,1.90231,1.90207,1.90231,8488945.0
2008-09-26 20:41:00,1.90235,1.90247,1.90235,1.90244,3235181.0
2008-09-26 20:42:00,1.90243,1.90251,1.90198,1.90218,4513056.0
2008-09-26 20:43:00,1.90222,1.90246,1.90222,1.90245,4118664.0
2008-09-26 20:44:00,1.90246,1.90249,1.90209,1.90237,4596364.0
2008-09-26 20:45:00,1.90238,1.90251,1.90238,1.90243,3955414.0
2008-09-26 20:46:00,1.90241,1.90251,1.90236,1.9025,9266853.0
2008-09-26 20:47:00,1.90241,1.90265,1.90241,1.90254,5287688.0
2008-09-26 20:48:00,1.90241,1.90253,1.90231,1.90231,4088085.0
2008-09-26 20:49:00,1.90224,1.90224,1.90188,1.90192,8799491.0
2008-09-26 20:50:00,1.90184,1.90202,1.90175,1.90202,11428094.0
2008-09-26 20:51:00,1.90206,1.9022,1.90206,1.90206,6458680.0
2008-09-26 20:52:00,1.90187,1.90198,1.9017,1.90198,3886933.0
2008-09-26 20:53:00,1.90197,1.90206,1.9019,1.90206,3546346.0
2008-09-26 20:54:00,1.90217,1.90217,1.90179,1.90179,8599113.0
2008-09-26 20:55:00,1.90176,1.90176,1.90137,1.90137,5772175.0
2008-09-26 20:56:00,1.90141,1.90141,1.90115,1.90115,4168452.0
2008-09-26 20:57:00,1.90118,1.90118,1.90087,1.90087,4462920.0
2008-09-26 20:58:00,1.90085,1.90085,1.90042,1.90042,6892504.0
2008-09-26 20:59:00,1.90049,1.90049,1.90013,1.90013,4930003.0
2008-09-26 21:00:00,1.90028,1.90103,1.90028,1.90103,37449092.0
2008-09-26 21:01:00,1.90122,1.90179,1.90122,1.90179,7077331.0
2008-09-26 21:02:00,1.90163,1.90186,1.90163,1.90177,3328874.0
2008-09-26 21:03:00,1.90171,1.90181,1.90159,1.90181,10364556.0
2008-09-26 21:04:00,1.90186,1.90215,1.90186,1.90214,1544754.0
2008-09-26 21:05:00,1.9021,1.90214,1.902,1.90212,2503044.0
2008-09-26 21:06:00,1.90219,1.90241,1.90219,1.90231,7107700.0
2008-09-26 21:07:00,1.90224,1.90224,1.90207,1.90211,10543780.0
2008-09-26 21:08:00,1.90191,1.90191,1.90166,1.90172,2916898.0
2008-09-26 21:09:00,1.9017,1.9017,1.90153,1.90165,12642231.0
2008-09-26 21:10:00,1.90157,1.90157,1.90084,1.90084,6136866.0
2008-09-26 21:11:00,1.90081,1.90081,1.9006,1.90065,10254347.0
2008-09-26 21:12:00,1.90066,1.90106,1.90066,1.90106,6412981.0
2008-09-26 21:13:00,1.90096,1.90096,1.90039,1.90039,12974505.0
2008-09-26 21:14:00,1.90029,1.90029,1.90021,1.90026,1394759.0
2008-09-26 21:15:00,1.90035,1.90084,1.90035,1.90084,10665600.0
2008-09-26 21:16:00,1.90092,1.90106,1.90083,1.90084,17407144.0
2008-09-26 21:17:00,1.90104,1.90121,1.90104,1.90121,5412419.0
2008-09-26 21:18:00,1.90115,1.90116,1.90109,1.9011,4346196.0
2008-09-26 21:19:00,1.90123,1.90133,1.90113,1.90133,15949505.0
2008-09-26 21:20:00,1.90135,1.90135,1.90112,1.90112,2860124.0
2008-09-26 21:21:00,1.90124,1.90134,1.90114,1.90134,7225928.0
2008-09-26 21:22:00,1.90136,1.90141,1.90103,1.90128,8785777.0
2008-09-26 21:23:00,1.90129,1.9013,1.90079,1.90122,10140135.0
2008-09-26 21:24:00,1.90123,1.90132,1.9012,1.90125,4052216.0
2008-09-26 21:25:00,1.90136,1.90139,1.90121,1.90121,5321550.0
2008-09-26 21:26:00,1.90112,1.90112,1.90088,1.90101,5581008.0
2008-09-26 21:27:00,1.90105,1.90132,1.90105,1.90132,13754781.0
2008-09-26 21:28:00,1.90122,1.90126,1.90118,1.90123,23568442.0
2008-09-26 21:29:00,1.90124,1.90146,1.90124,1.90145,9210285.0
2008-09-26 21:30:00,1.90151,1.90194,1.90151,1.90194,10534562.0
2008-09-26 21:31:00,1.90214,1.9023,1.90209,1.90209,8591702.0
2008-09-26 21:32:00,1.90222,1.90252,1.90222,1.90242,15207378.0
2008-09-26 21:33:00,1.90251,1.90287,1.90251,1.90287,10158296.0
2008-09-26 21:34:00,1.90299,1.90319,1.90292,1.90319,4668435.0
2008-09-26 21:35:00,1.90313,1.90341,1.90313,1.90323,8210455.0
2008-09-26 21:36:00,1.90313,1.90326,1.90313,1.90316,4214872.0
2008-09-26 21:37:00,1.90318,1.90324,1.90307,1.90307,7697863.0
2008-09-26 21:38:00,1.90307,1.90309,1.90273,1.90273,15874913.0
2008-09-26 21:39:00,1.90272,1.90275,1.90261,1.90267,2903466.0
2008-09-26 21:40:00,1.90274,1.90274,1.90236,1.90236,1761109.0
2008-09-26 21:41:00,1.90237,1.90237,1.902,1.902,3477281.0
2008-09-26 21:42:00,1.90206,1.90225,1.90201,1.90225,9191558.0
2008-09-26 21:43:00,1.90194,1.90247,1.90194,1.9024,9245722.0
2008-09-26 21:44:00,1.90232,1.90232,1.90216,1.90226,3642988.0
2008-09-26 21:45:00,1.90213,1.90213,1.90168,1.9019,6482273.0
2008-09-26 21:46:00,1.90202,1.90218,1.90202,1.90218,6446910.0
2008-09-26 21:47:00,1.90214,1.90216,1.90189,1.90189,1444079.0
2008-09-26 21:48:00,1.90175,1.90188,1.90151,1.90151,13940009.0
2008-09-26 21:49:00,1.90128,1.90128,1.90112,1.90123,16284051.0
2008-09-26 21:50:00,1.90122,1.90133,1.90122,1.90126,4293203.0
2008-09-26 21:51:00,1.90113,1.90134,1.90113,1.90118,4102860.0
2008-09-26 21:52:00,1.90112,1.90114,1.90099,1.90111,8363364.0
2008-09-26 21:53:00,1.90104,1.90113,1.90068,1.90113,7302965.0
2008-09-26 21:54:00,1.9011,1.90118,1.90091,1.90091,3947816.0
2008-09-26 21:55:00,1.901,1.90116,1.9009,1.90094,4585506.0
2008-09-26 21:56:00,1.90111,1.90123,1.90097,1.90123,8673192.0
2008-09-26 21:57:00,1.90122,1.90128,1.90118,1.90124,11431966.0
2008-09-26 21:58:00,1.9011,1.9012,1.90085,1.90098,20395913.0
2008-09-26 21:59:00,1.90117,1.90144,1.90117,1.90144,5869331.0
2008-09-26 22:00:00,1.90147,1.90168,1.90133,1.90146,10592379.0
2008-09-26 22:01:00,1.90152,1.90168,1.9015,1.90164,10429597.0
2008-09-26 22:02:00,1.90155,1.90155,1.90098,1.90129,17461006.0
2008-09-26 22:03:00,1.90119,1.90119,1.90071,1.90089,5571971.0
2008-09-26 22:04:00,1.90089,1.90113,1.90089,1.90102,6292300.0
2008-09-26 22:05:00,1.90084,1.90092,1.90062,1.90062,6421864.0
2008-09-26 22:06:00,1.90083,1.90117,1.90083,1.90117,2291939.0
2008-09-26 22:07:00,1.90116,1.90116,1.901,1.90111,9645281.0
2008-09-26 22:08:00,1.90115,1.90115,1.90101,1.90109,16203116.0
2008-09-26 22:09:00,1.90111,1.90156,1.90109,1.90156,8971093.0
2008-09-26 22:10:00,1.90168,1.90185,1.90036,1.90185,4391061.0
2008-09-26 22:11:00,1.90184,1.90217,1.90174,1.90217,2554336.0
2008-09-26 22:12:00,1.90215,1.90215,1.90189,1.90189,2652749.0
2008-09-26 22:13:00,1.90186,1.90199,1.90156,1.9017,14947242.0
2008-09-26 22:14:00,1.90168,1.90168,1.90132,1.90145,4707219.0
2008-09-26 22:15:00,1.90137,1.90151,1.90126,1.90151,10371564.0
2008-09-26 22:16:00,1.90163,1.90163,1.90127,1.9016,3468063.0
2008-09-26 22:17:00,1.90158,1.90179,1.90158,1.90179,18157973.0
2008-09-26 22:18:00,1.90181,1.90195,1.90181,1.90195,443285.0
2008-09-26 22:19:00,1.90205,1.90236,1.90205,1.90236,3375379.0
2008-09-26 22:20:00,1.90222,1.90222,1.90198,1.90204,3221916.0
2008-09-26 22:21:00,1.90207,1.90224,1.90206,1.90206,9637541.0
2008-09-26 22:22:00,1.90208,1.90221,1.90198,1.90221,1408687.0
2008-09-26 22:23:00,1.90242,1.90318,1.90242,1.90318,14087278.0
2008-09-26 22:24:00,1.90322,1.90338,1.90322,1.90324,11398217.0
2008-09-26 22:25:00,1.90318,1.90335,1.90318,1.90319,11224344.0
2008-09-26 22:26:00,1.90319,1.90366,1.90319,1.90366,6274265.0
2008-09-26 22:27:00,1.90386,1.90414,1.90386,1.90414,11063887.0
2008-09-26 22:28:00,1.90413,1.90413,1.90379,1.90379,6315970.0
2008-09-26 22:29:00,1.90389,1.90409,1.90373,1.90409,6526690.0
2008-09-26 22:30:00,1.90426,1.90438,1.90426,1.90435,7144311.0
2008-09-26 22:31:00,1.90413,1.90439,1.90386,1.90413,7361370.0
2008-09-26 22:32:00,1.90432,1.90475,1.90432,1.90442,9441929.0
2008-09-26 22:33:00,1.90459,1.90494,1.90459,1.90494,3208947.0
2008-09-26 22:34:00,1.90495,1.90495,1.90471,1.90471,5094610.0
2008-09-26 22:35:00,1.90472,1.90497,1.90472,1.90473,5948735.0
2008-09-26 22:36:00,1.90501,1.90516,1.90501,1.90516,13823305.0
2008-09-26 22:37:00,1.90517,1.90524,1.90504,1.90504,8398284.0
2008-09-26 22:38:00,1.90519,1.90536,1.90517,1.90521,8983963.0
2008-09-26 22:39:00,1.90519,1.90571,1.90519,1.90571,11333646.0
2008-09-26 22:40:00,1.90586,1.90592,1.90551,1.90551,6387443.0
2008-09-26 22:41:00,1.90557,1.90569,1.9054,1.9054,10173734.0
2008-09-26 22:42:00,1.90568,1.90611,1.90568,1.90611,4906436.0
2008-09-26 22:43:00,1.90621,1.90648,1.90621,1.9064,9371143.0
2008-09-26 22:44:00,1.90657,1.90687,1.90657,1.90686,6193782.0
2008-09-26 22:45:00,1.90687,1.90716,1.90683,1.90716,8824009.0
2008-09-26 22:46:00,1.90731,1.90737,1.90708,1.90708,2675479.0
2008-09-26 22:47:00,1.90694,1.90694,1.90671,1.90675,8971413.0
2008-09-26 22:48:00,1.90666,1.9067,1.9065,1.9065,7668505.0
2008-09-26 22:49:00,1.90649,1.90649,1.90623,1.90623,3554420.0
2008-09-26 22:50:00,1.90596,1.90633,1.90579,1.90633,6780294.0
2008-09-26 22:51:00,1.90635,1.90672,1.90635,1.90672,16540855.0
2008-09-26 22:52:00,1.90669,1.90679,1.90657,1.90679,4259036.0
2008-09-26 22:53:00,1.90693,1.90723,1.90693,1.907,6067162.0
2008-09-26 22:54:00,1.90695,1.90714,1.90695,1.90714,3255972.0
2008-09-26 22:55:00,1.90724,1.90751,1.90724,1.90735,11585889.0
2008-09-26 22:56:00,1.90734,1.90784,1.90729,1.90784,9578989.0
2008-09-26 22:57:00,1.90772,1.90791,1.90772,1.90783,9573702.0
2008-09-26 22:58:00,1.90782,1.90782,1.90741,1.90741,3175726.0
2008-09-26 22:59:00,1.90704,1.90704,1.90604,1.90604,12619471.0
2008-09-28 23:00:00,1.89694,1.89747,1.89692,1.89692,5160385.0
2008-09-28 23:01:00,1.89692,1.89724,1.89692,1.89719,2930103.0
2008-09-28 23:02:00,1.89726,1.89774,1.89726,1.89748,14035682.0
2008-09-28 23:03:00,1.89734,1.89749,1.89728,1.89744,29802386.0
2008-09-28 23:04:00,1.89747,1.89786,1.89747,1.89786,31548550.0
2008-09-28 23:06:00,1.89798,1.89807,1.89779,1.89802,13427581.0
2008-09-28 23:07:00,1.89802,1.89821,1.89772,1.89772,5206141.0
2008-09-28 23:08:00,1.89799,1.89799,1.89738,1.89738,4809489.0
2008-09-28 23:09:00,1.8972,1.8972,1.89668,1.89668,5051450.0
2008-09-28 23:10:00,1.89657,1.89657,1.89558,1.89597,29751850.0
2008-09-28 23:11:00,1.8962,1.89683,1.8962,1.89683,2253061.0
2008-09-28 23:12:00,1.89692,1.89811,1.89692,1.89811,1783978.0
2008-09-28 23:13:00,1.89809,1.89865,1.89809,1.89865,10814432.0
2008-09-28 23:14:00,1.8987,1.8987,1.89845,1.89856,5099557.0
2008-09-28 23:15:00,1.89851,1.89862,1.89851,1.8986,6134662.0
2008-09-28 23:16:00,1.89864,1.89886,1.89839,1.89886,7940020.0
2008-09-28 23:17:00,1.89921,1.89959,1.89921,1.89954,21223809.0
2008-09-28 23:18:00,1.89968,1.89968,1.8992,1.89941,7856766.0
2008-09-28 23:19:00,1.8994,1.89949,1.8992,1.89949,11892164.0
2008-09-28 23:20:00,1.8995,1.8995,1.89916,1.89932,6065836.0
2008-09-28 23:21:00,1.89929,1.89929,1.89907,1.89922,13901199.0
2008-09-28 23:22:00,1.8993,1.8993,1.899,1.89901,18062646.0
2008-09-28 23:23:00,1.89875,1.89875,1.89845,1.89845,4949444.0
2008-09-28 23:24:00,1.89838,1.89838,1.89785,1.89788,11325536.0
2008-09-28 23:25:00,1.89769,1.89782,1.89769,1.89782,4134344.0
2008-09-28 23:26:00,1.8979,1.89932,1.8979,1.89932,9646372.0
2008-09-28 23:27:00,1.89923,1.89926,1.89832,1.89832,3103888.0
2008-09-28 23:28:00,1.89804,1.89804,1.89782,1.89791,15023443.0
2008-09-28 23:29:00,1.89784,1.89784,1.8972,1.8972,21750118.0
2008-09-28 23:30:00,1.89717,1.89732,1.89682,1.89693,5049295.0
2008-09-28 23:31:00,1.89706,1.89706,1.89686,1.89702,9100941.0
2008-09-28 23:32:00,1.89681,1.89681,1.89632,1.89641,12543152.0
2008-09-28 23:33:00,1.89633,1.89652,1.89633,1.89652,4877994.0
2008-09-28 23:34:00,1.89652,1.89653,1.89637,1.89649,5746171.0
2008-09-28 23:35:00,1.89656,1.89665,1.89635,1.89658,2658879.0
2008-09-28 23:36:00,1.89647,1.89647,1.89628,1.8963,4535019.0
2008-09-28 23:37:00,1.89579,1.89634,1.89521,1.89634,16476561.0
2008-09-28 23:38:00,1.8964,1.8964,1.89546,1.89546,8935951.0
2008-09-28 23:39:00,1.89533,1.89549,1.89533,1.89549,10167542.0
2008-09-28 23:40:00,1.89543,1.89552,1.89533,1.89533,7400261.0
2008-09-28 23:41:00,1.89538,1.89555,1.89523,1.89523,10460591.0
2008-09-28 23:42:00,1.8953,1.89538,1.89519,1.8952,10926332.0
2008-09-28 23:43:00,1.8952,1.8952,1.89509,1.89519,9028187.0
2008-09-28 23:44:00,1.89522,1.89602,1.89522,1.89588,11605699.0
2008-09-28 23:45:00,1.89572,1.89572,1.89507,1.8953,27778525.0
2008-09-28 23:46:00,1.89556,1.89605,1.89556,1.89605,3932373.0
2008-09-28 23:47:00,1.89635,1.89701,1.89635,1.89701,10243494.0
2008-09-28 23:48:00,1.89688,1.89688,1.8961,1.89615,5655735.0
2008-09-28 23:49:00,1.89608,1.89609,1.89593,1.89593,12678483.0
2008-09-28 23:50:00,1.89575,1.89575,1.89459,1.89459,16465061.0
2008-09-28 23:51:00,1.89453,1.89453,1.89281,1.89281,62150584.0
2008-09-28 23:52:00,1.89255,1.89255,1.89171,1.89171,31583331.0
2008-09-28 23:53:00,1.8916,1.8916,1.89073,1.89114,8101529.0
2008-09-28 23:54:00,1.89128,1.89157,1.89124,1.89157,3902050.0
2008-09-28 23:55:00,1.89165,1.89197,1.89163,1.89195,2391682.0
2008-09-28 23:56:00,1.89194,1.892,1.89189,1.89199,6456554.0
2008-09-28 23:57:00,1.89197,1.89214,1.89197,1.89214,8059167.0
2008-09-28 23:58:00,1.89216,1.89296,1.89216,1.89273,5889854.0
2008-09-28 23:59:00,1.89249,1.89249,1.89206,1.89236,17536528.0
2008-09-29 00:00:00,1.89257,1.89299,1.89257,1.89299,5382940.0
2008-09-29 00:01:00,1.89313,1.89331,1.89313,1.89329,8825129.0
2008-09-29 00:02:00,1.89336,1.89365,1.89334,1.89365,8790338.0
2008-09-29 00:03:00,1.89358,1.89364,1.8935,1.8935,3230382.0
2008-09-29 00:04:00,1.89352,1.89371,1.89352,1.89366,945517.0
2008-09-29 00:05:00,1.89358,1.89411,1.89358,1.89381,1199781.0
2008-09-29 00:06:00,1.89394,1.89474,1.89394,1.89474,8340921.0
2008-09-29 00:07:00,1.89463,1.89483,1.89463,1.89473,15059025.0
2008-09-29 00:08:00,1.89484,1.89516,1.89484,1.89516,2268860.0
2008-09-29 00:09:00,1.89533,1.89547,1.89533,1.89547,1989961.0
2008-09-29 00:10:00,1.89533,1.8954,1.8947,1.8947,2218191.0
2008-09-29 00:11:00,1.89473,1.895,1.89473,1.895,1975771.0
2008-09-29 00:12:00,1.89512,1.89517,1.89508,1.89517,5270670.0
2008-09-29 00:13:00,1.89526,1.8955,1.89526,1.8955,6210902.0
2008-09-29 00:14:00,1.89555,1.89555,1.89528,1.89528,12774118.0
2008-09-29 00:15:00,1.89518,1.89518,1.89484,1.89484,11279477.0
2008-09-29 00:16:00,1.89465,1.89465,1.89414,1.89438,4533274.0
2008-09-29 00:17:00,1.89471,1.89496,1.89456,1.89456,2117158.0
2008-09-29 00:18:00,1.89467,1.89467,1.89404,1.8942,9963334.0
2008-09-29 00:19:00,1.89402,1.89413,1.89398,1.89413,4601089.0
2008-09-29 00:20:00,1.89394,1.89394,1.89323,1.89323,7043566.0
2008-09-29 00:21:00,1.89319,1.89321,1.89317,1.89319,17736119.0
2008-09-29 00:22:00,1.89329,1.89358,1.89329,1.89358,6729209.0
2008-09-29 00:23:00,1.89361,1.89364,1.89353,1.89353,36756082.0
2008-09-29 00:24:00,1.8936,1.89372,1.89358,1.89372,2677391.0
2008-09-29 00:25:00,1.8938,1.8941,1.8938,1.89409,3187444.0
2008-09-29 00:26:00,1.89433,1.89474,1.89433,1.89474,3812113.0
2008-09-29 00:27:00,1.89491,1.89537,1.89491,1.89537,6055955.0
2008-09-29 00:28:00,1.89545,1.89545,1.89428,1.89428,7978026.0
2008-09-29 00:29:00,1.89413,1.89413,1.89325,1.89372,12298145.0
2008-09-29 00:30:00,1.89372,1.89405,1.89372,1.89405,5022233.0
2008-09-29 00:31:00,1.89437,1.89437,1.89384,1.89384,7894007.0
2008-09-29 00:32:00,1.89396,1.89406,1.89389,1.89406,3833896.0
2008-09-29 00:33:00,1.89407,1.89407,1.89393,1.89393,35992894.0
2008-09-29 00:34:00,1.89385,1.89385,1.89348,1.89348,9281034.0
2008-09-29 00:35:00,1.89343,1.89365,1.89336,1.89336,2415546.0
2008-09-29 00:36:00,1.89366,1.89384,1.89366,1.89384,6114567.0
2008-09-29 00:37:00,1.89384,1.89395,1.89375,1.89381,9493824.0
2008-09-29 00:38:00,1.89385,1.89404,1.89378,1.89404,10285926.0
2008-09-29 00:39:00,1.89411,1.89428,1.89411,1.89428,59364760.0
2008-09-29 00:40:00,1.89429,1.89446,1.89429,1.89443,9581659.0
2008-09-29 00:41:00,1.89431,1.89512,1.89429,1.89512,4448263.0
2008-09-29 00:42:00,1.89538,1.89547,1.89496,1.89496,4566602.0
2008-09-29 00:43:00,1.89496,1.89542,1.89496,1.89538,6486121.0
2008-09-29 00:44:00,1.89528,1.89528,1.89479,1.89479,7420432.0
2008-09-29 00:45:00,1.89462,1.89462,1.89429,1.89447,3163985.0
2008-09-29 00:46:00,1.8945,1.89496,1.8945,1.8949,9212627.0
2008-09-29 00:47:00,1.89481,1.89481,1.89389,1.89389,1711742.0
2008-09-29 00:48:00,1.89394,1.89405,1.89394,1.89405,17405852.0
2008-09-29 00:49:00,1.89417,1.89445,1.89369,1.89369,4663432.0
2008-09-29 00:50:00,1.89367,1.89387,1.8936,1.89387,4829475.0
2008-09-29 00:51:00,1.89407,1.89443,1.89402,1.89443,8639364.0
2008-09-29 00:52:00,1.89447,1.89463,1.89441,1.89463,9136734.0
2008-09-29 00:53:00,1.89472,1.89502,1.89469,1.89502,5122951.0
2008-09-29 00:54:00,1.89525,1.89551,1.89525,1.89551,21948166.0
2008-09-29 00:55:00,1.89547,1.89577,1.89545,1.89577,21497535.0
2008-09-29 00:56:00,1.89588,1.89608,1.89588,1.89593,5312566.0
2008-09-29 00:57:00,1.89573,1.89573,1.89549,1.89549,4499216.0
2008-09-29 00:58:00,1.89556,1.89591,1.89427,1.89584,12659169.0
2008-09-29 00:59:00,1.89596,1.89596,1.89575,1.89575,9603943.0
2008-09-29 01:00:00,1.89579,1.89617,1.89579,1.89617,7962758.0
2008-09-29 01:01:00,1.89637,1.89751,1.89637,1.89751,6423789.0
2008-09-29 01:02:00,1.89752,1.89761,1.89744,1.89752,25187639.0
2008-09-29 01:03:00,1.89737,1.89737,1.89701,1.89701,5943936.0
2008-09-29 01:04:00,1.89684,1.89684,1.8963,1.89635,5181568.0
2008-09-29 01:05:00,1.89615,1.89615,1.89575,1.89575,10584192.0
2008-09-29 01:06:00,1.89612,1.89736,1.89612,1.89736,7773528.0
2008-09-29 01:07:00,1.8973,1.89735,1.89685,1.89685,5930444.0
2008-09-29 01:08:00,1.89676,1.89676,1.89625,1.89625,15183169.0
2008-09-29 01:09:00,1.89595,1.89605,1.8956,1.89605,6216695.0
2008-09-29 01:10:00,1.89626,1.8969,1.89626,1.89665,4441976.0
2008-09-29 01:11:00,1.89675,1.89715,1.89647,1.89703,1997518.0
2008-09-29 01:12:00,1.89674,1.89674,1.89629,1.89634,937127.0
2008-09-29 01:13:00,1.89633,1.89646,1.89633,1.89634,23149209.0
2008-09-29 01:14:00,1.89631,1.89631,1.896,1.89617,2983735.0
2008-09-29 01:15:00,1.89612,1.89628,1.89612,1.89626,4674542.0
2008-09-29 01:16:00,1.89619,1.89631,1.89552,1.89577,5462866.0
2008-09-29 01:17:00,1.89578,1.89605,1.89568,1.89568,9647630.0
2008-09-29 01:18:00,1.89562,1.89562,1.89546,1.8955,4760532.0
2008-09-29 01:19:00,1.89546,1.89558,1.8954,1.89557,23837896.0
2008-09-29 01:20:00,1.89554,1.89567,1.89526,1.89565,10026604.0
2008-09-29 01:21:00,1.89559,1.89564,1.89547,1.89548,8169940.0
2008-09-29 01:22:00,1.89529,1.89603,1.89529,1.89603,3951741.0
2008-09-29 01:23:00,1.89604,1.8961,1.89588,1.89588,4230358.0
2008-09-29 01:24:00,1.89567,1.89567,1.89523,1.89531,2507666.0
2008-09-29 01:25:00,1.89531,1.89555,1.89531,1.89555,7929169.0
2008-09-29 01:26:00,1.89556,1.89575,1.89556,1.89575,5829724.0
2008-09-29 01:27:00,1.89575,1.89622,1.89568,1.89593,5864718.0
2008-09-29 01:28:00,1.89575,1.89576,1.89532,1.89576,2407072.0
2008-09-29 01:29:00,1.89574,1.89597,1.89556,1.89556,4713021.0
2008-09-29 01:30:00,1.89521,1.89521,1.89508,1.89513,5839328.0
2008-09-29 01:31:00,1.89533,1.89602,1.89533,1.89602,9771934.0
2008-09-29 01:32:00,1.89615,1.89681,1.89615,1.89681,3551542.0
2008-09-29 01:33:00,1.89691,1.8972,1.89691,1.89718,10444198.0
2008-09-29 01:34:00,1.89731,1.89731,1.89695,1.89695,2949866.0
2008-09-29 01:35:00,1.89679,1.89679,1.89638,1.89673,4920023.0
2008-09-29 01:36:00,1.89688,1.89742,1.89683,1.89683,4372506.0
2008-09-29 01:37:00,1.89668,1.89668,1.89639,1.89639,5727529.0
2008-09-29 01:38:00,1.89632,1.89632,1.8957,1.8958,4123795.0
2008-09-29 01:39:00,1.89602,1.8962,1.89602,1.89611,2163047.0
2008-09-29 01:40:00,1.89614,1.89631,1.89613,1.89631,12308783.0
2008-09-29 01:41:00,1.89635,1.89635,1.89622,1.89633,5803401.0
2008-09-29 01:42:00,1.8963,1.8963,1.89611,1.89611,10684681.0
2008-09-29 01:43:00,1.89624,1.89624,1.8961,1.89618,4125963.0
2008-09-29 01:44:00,1.8961,1.8961,1.89579,1.89579,9722002.0
2008-09-29 01:45:00,1.89567,1.89577,1.89558,1.89558,7113516.0
2008-09-29 01:46:00,1.8956,1.89565,1.89545,1.89545,7126744.0
2008-09-29 01:47:00,1.89537,1.89581,1.89533,1.89536,10372213.0
2008-09-29 01:48:00,1.89546,1.89567,1.89524,1.89524,12704313.0
2008-09-29 01:49:00,1.89497,1.89497,1.89325,1.89465,12642069.0
2008-09-29 01:50:00,1.89475,1.89506,1.89475,1.89498,9442426.0
2008-09-29 01:51:00,1.89491,1.89491,1.89377,1.89377,11398700.0
2008-09-29 01:52:00,1.89342,1.89342,1.89241,1.89241,5698504.0
2008-09-29 01:53:00,1.89241,1.89253,1.89237,1.89249,13122257.0
2008-09-29 01:54:00,1.89272,1.893,1.89272,1.893,16021890.0
2008-09-29 01:55:00,1.89294,1.8931,1.89282,1.8931,6812499.0
2008-09-29 01:56:00,1.89324,1.89333,1.8929,1.89296,5013834.0
2008-09-29 01:57:00,1.89284,1.89284,1.89231,1.89231,3744301.0
2008-09-29 01:58:00,1.89264,1.8929,1.89264,1.8929,7731296.0
2008-09-29 01:59:00,1.89293,1.89293,1.89271,1.89274,4039208.0
2008-09-29 02:00:00,1.89273,1.89273,1.89254,1.89264,3757053.0
2008-09-29 02:01:00,1.8927,1.8929,1.8927,1.89283,7666133.0
2008-09-29 02:02:00,1.89271,1.89344,1.89271,1.89344,3999896.0
2008-09-29 02:03:00,1.89343,1.89368,1.89328,1.89368,5354944.0
2008-09-29 02:04:00,1.89377,1.89402,1.89377,1.89402,7315040.0
2008-09-29 02:05:00,1.89412,1.89438,1.89412,1.89438,14593215.0
2008-09-29 02:06:00,1.89439,1.89486,1.89439,1.89486,11980515.0
2008-09-29 02:07:00,1.8949,1.89492,1.8946,1.8946,6185287.0
2008-09-29 02:08:00,1.89466,1.89476,1.89437,1.89476,11016427.0
2008-09-29 02:09:00,1.89481,1.8951,1.89481,1.89481,9226524.0
2008-09-29 02:10:00,1.89474,1.89474,1.89323,1.89442,11776497.0
2008-09-29 02:11:00,1.89428,1.89433,1.89414,1.89433,11996519.0
2008-09-29 02:12:00,1.89435,1.89437,1.89414,1.89417,10264437.0
2008-09-29 02:13:00,1.89419,1.8948,1.89419,1.8948,6850004.0
2008-09-29 02:14:00,1.89488,1.89488,1.89445,1.8947,7002182.0
2008-09-29 02:15:00,1.89462,1.89462,1.89433,1.8944,9884100.0
2008-09-29 02:16:00,1.89447,1.89469,1.89447,1.89469,4225689.0
2008-09-29 02:17:00,1.89458,1.89489,1.89458,1.89468,10459796.0
2008-09-29 02:18:00,1.89465,1.89465,1.8945,1.8945,5909175.0
2008-09-29 02:19:00,1.89453,1.89469,1.89453,1.89469,11949117.0
2008-09-29 02:20:00,1.89475,1.89475,1.89453,1.89466,2102085.0
2008-09-29 02:21:00,1.89461,1.89461,1.89447,1.89448,3839659.0
2008-09-29 02:22:00,1.89438,1.89446,1.89413,1.89413,5824211.0
2008-09-29 02:23:00,1.89386,1.89386,1.89293,1.89293,4696569.0
2008-09-29 02:24:00,1.89265,1.89265,1.89214,1.89235,4782294.0
2008-09-29 02:25:00,1.89234,1.89234,1.89229,1.89232,3219324.0
2008-09-29 02:26:00,1.89225,1.89238,1.89225,1.89229,10190454.0
2008-09-29 02:27:00,1.89215,1.89215,1.8918,1.8918,3645225.0
2008-09-29 02:28:00,1.89186,1.89186,1.89155,1.89155,8923326.0
2008-09-29 02:29:00,1.89145,1.89145,1.89109,1.89109,6274801.0
2008-09-29 02:30:00,1.89127,1.89129,1.89112,1.89123,5007990.0
2008-09-29 02:31:00,1.89143,1.89202,1.89143,1.89202,2249180.0
2008-09-29 02:32:00,1.89217,1.89235,1.89207,1.89235,5763851.0
2008-09-29 02:33:00,1.89252,1.89268,1.89252,1.89259,5846094.0
2008-09-29 02:34:00,1.8926,1.89261,1.89245,1.89245,8406666.0
2008-09-29 02:35:00,1.89244,1.89272,1.89244,1.89272,2280111.0
2008-09-29 02:36:00,1.89275,1.89301,1.89275,1.89296,3859816.0
2008-09-29 02:37:00,1.89293,1.89293,1.89263,1.89263,3764639.0
2008-09-29 02:38:00,1.89272,1.89284,1.89231,1.89231,8611721.0
2008-09-29 02:39:00,1.89226,1.89237,1.89193,1.89237,11064449.0
2008-09-29 02:40:00,1.89241,1.89249,1.8922,1.89249,25745649.0
2008-09-29 02:41:00,1.8928,1.89301,1.8925,1.8925,4346724.0
2008-09-29 02:42:00,1.8924,1.89262,1.89235,1.89262,10662720.0
2008-09-29 02:43:00,1.89274,1.89274,1.89226,1.8926,5626601.0
2008-09-29 02:44:00,1.89263,1.89282,1.89263,1.89282,4937202.0
2008-09-29 02:45:00,1.89288,1.89309,1.89288,1.89309,3106760.0
2008-09-29 02:46:00,1.89302,1.89311,1.89302,1.8931,25099435.0
2008-09-29 02:47:00,1.89307,1.89311,1.89298,1.89299,976682.0
2008-09-29 02:48:00,1.89296,1.89298,1.89268,1.89268,1959120.0
2008-09-29 02:49:00,1.89253,1.89263,1.89249,1.89255,4325196.0
2008-09-29 02:50:00,1.89285,1.89353,1.89285,1.89353,5915030.0
2008-09-29 02:51:00,1.89348,1.89349,1.89336,1.89347,13860843.0
2008-09-29 02:52:00,1.89339,1.89339,1.89291,1.89331,5814163.0
2008-09-29 02:53:00,1.89342,1.89375,1.89336,1.89375,7817304.0
2008-09-29 02:54:00,1.89355,1.89413,1.89355,1.89413,9957845.0
2008-09-29 02:55:00,1.89422,1.89436,1.89417,1.89436,5218095.0
2008-09-29 02:56:00,1.8944,1.89459,1.89437,1.89437,5895008.0
2008-09-29 02:57:00,1.89444,1.8946,1.89434,1.89444,27066021.0
2008-09-29 02:58:00,1.89447,1.89452,1.89434,1.89442,7091840.0
2008-09-29 02:59:00,1.89433,1.89433,1.89418,1.89422,8346707.0
2008-09-29 03:00:00,1.89411,1.89411,1.89395,1.89395,10202851.0
2008-09-29 03:01:00,1.89401,1.89412,1.89264,1.894,12694716.0
2008-09-29 03:02:00,1.89406,1.89425,1.89405,1.89425,4858240.0
2008-09-29 03:03:00,1.89436,1.89464,1.89436,1.89464,5217094.0
2008-09-29 03:04:00,1.89472,1.89477,1.89462,1.89465,20008872.0
2008-09-29 03:05:00,1.89465,1.89465,1.89444,1.89445,20624099.0
2008-09-29 03:06:00,1.89434,1.89434,1.89414,1.89432,5558155.0
2008-09-29 03:07:00,1.89437,1.89454,1.89436,1.89454,8390793.0
2008-09-29 03:08:00,1.89464,1.89475,1.89439,1.89445,8315876.0
2008-09-29 03:09:00,1.8945,1.89466,1.8945,1.89456,5257432.0
2008-09-29 03:10:00,1.89443,1.89459,1.89443,1.89459,5124088.0
2008-09-29 03:11:00,1.89461,1.89477,1.89461,1.89477,16000967.0
2008-09-29 03:12:00,1.89481,1.89487,1.89471,1.89471,1640543.0
2008-09-29 03:13:00,1.8946,1.89463,1.89438,1.89438,8645482.0
2008-09-29 03:14:00,1.89433,1.89436,1.89419,1.89436,3117532.0
2008-09-29 03:15:00,1.89444,1.89458,1.89432,1.8945,7325928.0
2008-09-29 03:16:00,1.89449,1.89459,1.89449,1.89454,6026314.0
2008-09-29 03:17:00,1.89446,1.89446,1.89435,1.89438,4915081.0
2008-09-29 03:18:00,1.89433,1.89461,1.89433,1.8944,4395517.0
2008-09-29 03:19:00,1.89458,1.89471,1.89458,1.89471,9193683.0
2008-09-29 03:20:00,1.89476,1.89476,1.89454,1.89457,58372430.0
2008-09-29 03:21:00,1.89459,1.89462,1.89444,1.89462,10086219.0
2008-09-29 03:22:00,1.89466,1.89479,1.89466,1.89479,9160386.0
2008-09-29 03:23:00,1.89483,1.89505,1.8948,1.8948,6118238.0
2008-09-29 03:24:00,1.89444,1.89476,1.89444,1.89461,2231657.0
2008-09-29 03:25:00,1.89464,1.89478,1.89459,1.89478,9720396.0
2008-09-29 03:26:00,1.89479,1.89479,1.89469,1.89476,36130191.0
2008-09-29 03:27:00,1.89482,1.89496,1.89475,1.89496,3613474.0
2008-09-29 03:28:00,1.89475,1.89502,1.89466,1.89502,8193054.0
2008-09-29 03:29:00,1.89506,1.89506,1.89497,1.89497,4596167.0
2008-09-29 03:30:00,1.8951,1.89535,1.89505,1.89535,12666747.0
2008-09-29 03:31:00,1.89538,1.89548,1.89531,1.89548,8134203.0
2008-09-29 03:32:00,1.89549,1.8956,1.89546,1.89556,5605288.0
2008-09-29 03:33:00,1.89551,1.89568,1.89551,1.89553,3557404.0
2008-09-29 03:34:00,1.8954,1.89555,1.89517,1.89517,3501531.0
2008-09-29 03:35:00,1.89502,1.89502,1.89479,1.8948,2800032.0
2008-09-29 03:36:00,1.89455,1.89468,1.8945,1.89468,34519237.0
2008-09-29 03:37:00,1.8948,1.89501,1.8948,1.89501,6856744.0
2008-09-29 03:38:00,1.89505,1.89505,1.89478,1.89486,16658326.0
2008-09-29 03:39:00,1.89474,1.89474,1.89443,1.89443,6909520.0
2008-09-29 03:40:00,1.89448,1.89448,1.89425,1.89425,4626534.0
2008-09-29 03:41:00,1.89433,1.89457,1.89424,1.89424,9150747.0
2008-09-29 03:42:00,1.89398,1.8941,1.89359,1.89359,2282898.0
2008-09-29 03:43:00,1.89346,1.89347,1.89321,1.89321,4346380.0
2008-09-29 03:44:00,1.89321,1.89358,1.89292,1.89358,11430357.0
2008-09-29 03:45:00,1.8937,1.89397,1.8937,1.89397,12281624.0
2008-09-29 03:46:00,1.89397,1.89419,1.89393,1.89419,6605937.0
2008-09-29 03:47:00,1.89415,1.89416,1.894,1.89416,5664342.0
2008-09-29 03:48:00,1.89418,1.89431,1.89418,1.89431,1876503.0
2008-09-29 03:49:00,1.89426,1.89439,1.89421,1.89421,2279978.0
2008-09-29 03:50:00,1.89428,1.89428,1.89416,1.89421,2208857.0
2008-09-29 03:51:00,1.89409,1.89409,1.89391,1.89396,2109390.0
2008-09-29 03:52:00,1.89394,1.89408,1.89385,1.89385,14207969.0
2008-09-29 03:53:00,1.89401,1.89403,1.89396,1.89399,7781434.0
2008-09-29 03:54:00,1.89395,1.89424,1.89395,1.89424,1136264.0
2008-09-29 03:55:00,1.89425,1.89425,1.89398,1.89398,956516.0
2008-09-29 03:56:00,1.89399,1.89415,1.89399,1.89413,3465334.0
2008-09-29 03:57:00,1.89421,1.89453,1.8941,1.89453,8648502.0
2008-09-29 03:58:00,1.8946,1.8946,1.89425,1.89449,8420122.0
2008-09-29 03:59:00,1.89448,1.89448,1.89424,1.89424,5582226.0
2008-09-29 04:00:00,1.89428,1.89428,1.89405,1.89405,19328259.0
2008-09-29 04:01:00,1.89375,1.89375,1.89317,1.89317,6470943.0
2008-09-29 04:02:00,1.89318,1.89319,1.89307,1.89307,7731357.0
2008-09-29 04:03:00,1.89317,1.89318,1.89295,1.89306,6606522.0
2008-09-29 04:04:00,1.89299,1.89299,1.89202,1.89202,2353787.0
2008-09-29 04:05:00,1.89202,1.89206,1.89187,1.89187,4109587.0
2008-09-29 04:06:00,1.89177,1.89198,1.89173,1.89189,8038827.0
2008-09-29 04:07:00,1.89191,1.89232,1.89191,1.89231,32926740.0
2008-09-29 04:08:00,1.89242,1.89242,1.89229,1.89229,66040362.0
2008-09-29 04:09:00,1.89228,1.89262,1.89228,1.89262,15280798.0
2008-09-29 04:10:00,1.89257,1.89259,1.89232,1.8925,13489183.0
2008-09-29 04:11:00,1.8925,1.89269,1.8925,1.89255,5197808.0
2008-09-29 04:12:00,1.89257,1.89272,1.89254,1.89272,9461064.0
2008-09-29 04:13:00,1.89269,1.89278,1.89269,1.89278,3939070.0
2008-09-29 04:14:00,1.89278,1.89282,1.89268,1.89273,25787714.0
2008-09-29 04:15:00,1.89254,1.8926,1.89253,1.8926,12266883.0
2008-09-29 04:16:00,1.89267,1.89278,1.89265,1.89271,9764425.0
2008-09-29 04:17:00,1.89276,1.89316,1.89276,1.89316,11957027.0
2008-09-29 04:18:00,1.89326,1.89337,1.8931,1.8931,9941637.0
2008-09-29 04:19:00,1.8928,1.89295,1.8928,1.89289,6857808.0
2008-09-29 04:20:00,1.89293,1.89293,1.89285,1.89287,9961341.0
2008-09-29 04:21:00,1.89308,1.89328,1.89308,1.89316,8876477.0
2008-09-29 04:22:00,1.89306,1.89306,1.89258,1.89258,15131381.0
2008-09-29 04:23:00,1.89299,1.89324,1.89291,1.89324,4386323.0
2008-09-29 04:24:00,1.89343,1.89343,1.89323,1.89323,2952341.0
2008-09-29 04:25:00,1.89311,1.89328,1.89289,1.89328,5839603.0
2008-09-29 04:26:00,1.89351,1.89359,1.89323,1.89323,4891199.0
2008-09-29 04:27:00,1.89324,1.89324,1.893,1.89315,13420875.0
2008-09-29 04:28:00,1.8932,1.89324,1.89306,1.89315,8460483.0
2008-09-29 04:29:00,1.89313,1.89332,1.89308,1.89332,5569484.0
2008-09-29 04:30:00,1.89349,1.89388,1.89349,1.89388,22820393.0
2008-09-29 04:31:00,1.89387,1.89399,1.89387,1.89398,16549286.0
2008-09-29 04:32:00,1.89403,1.89431,1.89403,1.89431,3212800.0
2008-09-29 04:33:00,1.89453,1.89459,1.89444,1.89453,9051674.0
2008-09-29 04:34:00,1.89442,1.89442,1.89415,1.89415,3839117.0
2008-09-29 04:35:00,1.8943,1.8943,1.89397,1.89406,11613552.0
2008-09-29 04:36:00,1.89417,1.89418,1.89407,1.89407,5035552.0
2008-09-29 04:37:00,1.89403,1.89414,1.89395,1.89414,18602107.0
2008-09-29 04:38:00,1.89418,1.89461,1.89418,1.89461,14518222.0
2008-09-29 04:39:00,1.89467,1.8948,1.89463,1.89463,6304787.0
2008-09-29 04:40:00,1.89447,1.89447,1.89413,1.89422,12228446.0
2008-09-29 04:41:00,1.89411,1.89411,1.89358,1.89401,8376979.0
2008-09-29 04:42:00,1.89386,1.89402,1.89351,1.89351,21453361.0
2008-09-29 04:43:00,1.89334,1.89355,1.89308,1.89355,7772140.0
2008-09-29 04:44:00,1.89355,1.89363,1.8935,1.89363,6554125.0
2008-09-29 04:45:00,1.89375,1.89375,1.89355,1.89365,4866919.0
2008-09-29 04:46:00,1.89365,1.89391,1.89365,1.89391,11864434.0
2008-09-29 04:47:00,1.89414,1.89416,1.89401,1.89407,1710430.0
2008-09-29 04:48:00,1.894,1.89407,1.89393,1.89407,2295527.0
2008-09-29 04:49:00,1.89403,1.89414,1.89389,1.89414,28457056.0
2008-09-29 04:50:00,1.89414,1.89421,1.89383,1.89396,4839482.0
2008-09-29 04:51:00,1.8941,1.89413,1.89376,1.89406,4730489.0
2008-09-29 04:52:00,1.89373,1.89392,1.89371,1.89385,5674887.0
2008-09-29 04:53:00,1.89372,1.8938,1.89366,1.89366,12327928.0
2008-09-29 04:54:00,1.89371,1.89382,1.89359,1.89382,9782009.0
2008-09-29 04:55:00,1.89387,1.89408,1.89386,1.89408,29241401.0
2008-09-29 04:56:00,1.89415,1.89437,1.89415,1.89424,29498551.0
2008-09-29 04:57:00,1.89437,1.89456,1.89433,1.89442,12773643.0
2008-09-29 04:58:00,1.89468,1.89468,1.89436,1.89445,3074611.0
2008-09-29 04:59:00,1.89458,1.89492,1.89458,1.89479,4735604.0
2008-09-29 05:00:00,1.89487,1.89487,1.8946,1.8946,12031148.0
2008-09-29 05:01:00,1.89464,1.89464,1.89434,1.89436,3221143.0
2008-09-29 05:02:00,1.89424,1.89425,1.89387,1.89387,9031795.0
2008-09-29 05:03:00,1.89393,1.89393,1.89341,1.89379,9935681.0
2008-09-29 05:04:00,1.89372,1.89372,1.89357,1.89359,11853785.0
2008-09-29 05:05:00,1.89337,1.89337,1.89269,1.89269,3447296.0
2008-09-29 05:06:00,1.89275,1.89379,1.89275,1.89371,6145827.0
2008-09-29 05:07:00,1.8936,1.8936,1.89325,1.8934,4025174.0
2008-09-29 05:08:00,1.89361,1.89364,1.89345,1.89345,15532778.0
2008-09-29 05:09:00,1.89347,1.89347,1.89316,1.89335,7506137.0
2008-09-29 05:10:00,1.89356,1.89356,1.89339,1.89352,3494663.0
2008-09-29 05:11:00,1.89373,1.89396,1.89373,1.89392,7868362.0
2008-09-29 05:12:00,1.894,1.89406,1.89387,1.89387,9408928.0
2008-09-29 05:13:00,1.8938,1.89387,1.89354,1.89387,2738182.0
2008-09-29 05:14:00,1.89405,1.89436,1.89405,1.89429,9391242.0
2008-09-29 05:15:00,1.89432,1.89442,1.8943,1.89442,6543880.0
2008-09-29 05:16:00,1.89431,1.89438,1.89418,1.89423,9130998.0
2008-09-29 05:17:00,1.89441,1.89452,1.89433,1.89452,4680373.0
2008-09-29 05:18:00,1.89436,1.89462,1.89436,1.89455,9517057.0
2008-09-29 05:19:00,1.8946,1.89465,1.89451,1.89451,7057167.0
2008-09-29 05:20:00,1.89459,1.89468,1.89439,1.89453,10776500.0
2008-09-29 05:21:00,1.89466,1.89475,1.89437,1.89475,8179138.0
2008-09-29 05:22:00,1.89482,1.8951,1.89482,1.89494,8918218.0
2008-09-29 05:23:00,1.89485,1.89488,1.89482,1.89488,14372329.0
2008-09-29 05:24:00,1.89473,1.89505,1.89473,1.89478,5626345.0
2008-09-29 05:25:00,1.89485,1.89501,1.89485,1.89501,5531607.0
2008-09-29 05:26:00,1.89512,1.89526,1.89512,1.89526,3048591.0
2008-09-29 05:27:00,1.89511,1.89529,1.89487,1.89487,8674257.0
2008-09-29 05:28:00,1.89486,1.89501,1.89449,1.89474,7055852.0
2008-09-29 05:29:00,1.89482,1.89488,1.89478,1.89485,6876802.0
2008-09-29 05:30:00,1.89479,1.89487,1.89472,1.89487,6246234.0
2008-09-29 05:31:00,1.8946,1.8946,1.89411,1.89431,6442237.0
2008-09-29 05:32:00,1.89449,1.89498,1.89449,1.89498,10133620.0
2008-09-29 05:33:00,1.89489,1.89495,1.89486,1.89495,6205383.0
2008-09-29 05:34:00,1.89497,1.89499,1.89488,1.89499,11779143.0
2008-09-29 05:35:00,1.89506,1.89509,1.89493,1.89493,10847182.0
2008-09-29 05:36:00,1.89491,1.89491,1.89455,1.89481,13931247.0
2008-09-29 05:37:00,1.89483,1.89495,1.89482,1.89495,1440228.0
2008-09-29 05:38:00,1.89488,1.89488,1.89465,1.89465,8886623.0
2008-09-29 05:39:00,1.89476,1.89494,1.89475,1.89477,3433415.0
2008-09-29 05:40:00,1.89465,1.89465,1.89436,1.89442,3442857.0
2008-09-29 05:42:00,1.89466,1.89472,1.89455,1.89469,17483125.0
2008-09-29 05:43:00,1.89484,1.89484,1.89472,1.89482,3464944.0
2008-09-29 05:44:00,1.8949,1.8949,1.8945,1.89465,9986101.0
2008-09-29 05:45:00,1.89463,1.89484,1.89463,1.89478,5011410.0
2008-09-29 05:46:00,1.89471,1.89471,1.89444,1.89455,15355702.0
2008-09-29 05:48:00,1.89464,1.89475,1.89453,1.89465,2717379.0
2008-09-29 05:49:00,1.89451,1.89451,1.89293,1.89419,4745041.0
2008-09-29 05:50:00,1.89411,1.89411,1.8939,1.89405,8719110.0
2008-09-29 05:51:00,1.89409,1.89423,1.894,1.89423,15239949.0
2008-09-29 05:52:00,1.89422,1.89422,1.89371,1.8939,9964133.0
2008-09-29 05:53:00,1.89419,1.89449,1.89419,1.89445,2213578.0
2008-09-29 05:54:00,1.89447,1.89475,1.89447,1.89466,6161243.0
2008-09-29 05:55:00,1.89473,1.89473,1.89445,1.89445,6045639.0
2008-09-29 05:56:00,1.89447,1.89447,1.89401,1.89414,5699061.0
2008-09-29 05:57:00,1.89417,1.89431,1.89413,1.8943,16176586.0
2008-09-29 05:58:00,1.89427,1.89429,1.89412,1.89421,11588441.0
2008-09-29 05:59:00,1.8942,1.89443,1.89409,1.89443,10281867.0
2008-09-29 06:00:00,1.89447,1.89455,1.89432,1.89432,6484017.0
2008-09-29 06:01:00,1.89419,1.89446,1.89419,1.89438,22626929.0
2008-09-29 06:02:00,1.89453,1.89464,1.89425,1.89452,12459910.0
2008-09-29 06:03:00,1.89451,1.89455,1.89436,1.89455,9620845.0
2008-09-29 06:04:00,1.8944,1.8945,1.89418,1.89418,4632293.0
2008-09-29 06:05:00,1.8938,1.89431,1.89367,1.89425,3944661.0
2008-09-29 06:06:00,1.89417,1.89417,1.89338,1.89338,6852098.0
2008-09-29 06:07:00,1.89345,1.89439,1.89345,1.89439,8338348.0
2008-09-29 06:08:00,1.89442,1.89442,1.89412,1.89412,4398905.0
2008-09-29 06:09:00,1.8944,1.89503,1.8944,1.89503,4289772.0
2008-09-29 06:10:00,1.89516,1.8952,1.89508,1.8952,15379722.0
2008-09-29 06:11:00,1.89532,1.89544,1.89532,1.89532,13498606.0
2008-09-29 06:12:00,1.89542,1.89556,1.89542,1.89547,1330826.0
2008-09-29 06:13:00,1.89552,1.89572,1.89552,1.89571,6627166.0
2008-09-29 06:14:00,1.89555,1.89555,1.89526,1.89534,6330344.0
2008-09-29 06:15:00,1.89531,1.89531,1.89512,1.89512,3752950.0
2008-09-29 06:16:00,1.89516,1.8952,1.89477,1.89477,8938247.0
2008-09-29 06:17:00,1.89516,1.89537,1.89509,1.89537,8502043.0
2008-09-29 06:18:00,1.89526,1.89528,1.89503,1.89528,3564615.0
2008-09-29 06:19:00,1.89529,1.89546,1.89529,1.89533,1914665.0
2008-09-29 06:20:00,1.89525,1.89525,1.89495,1.89495,3108966.0
2008-09-29 06:21:00,1.89492,1.89538,1.89492,1.89528,15635686.0
2008-09-29 06:22:00,1.89525,1.89538,1.89516,1.89538,7951516.0
2008-09-29 06:23:00,1.89538,1.89541,1.89528,1.89528,4119706.0
2008-09-29 06:24:00,1.89529,1.89529,1.89508,1.89508,8995787.0
2008-09-29 06:25:00,1.89524,1.89524,1.89504,1.89504,4811331.0
2008-09-29 06:26:00,1.89497,1.89502,1.89496,1.89496,10673841.0
2008-09-29 06:27:00,1.89493,1.89501,1.89478,1.89501,16674756.0
2008-09-29 06:28:00,1.89494,1.8951,1.8949,1.89505,8917180.0
2008-09-29 06:29:00,1.89485,1.89492,1.89463,1.89486,10428194.0
2008-09-29 06:30:00,1.89501,1.89523,1.89501,1.89515,8801880.0
2008-09-29 06:31:00,1.89519,1.89523,1.89518,1.89518,22384312.0
2008-09-29 06:32:00,1.89526,1.89526,1.89509,1.89519,14725170.0
2008-09-29 06:33:00,1.89517,1.89517,1.89498,1.89517,5950537.0
2008-09-29 06:34:00,1.89528,1.89532,1.89491,1.89494,5011820.0
2008-09-29 06:35:00,1.89481,1.89511,1.89477,1.89495,4432043.0
2008-09-29 06:36:00,1.89508,1.89532,1.89479,1.89532,10794268.0
2008-09-29 06:37:00,1.89533,1.89533,1.89511,1.89525,9627194.0
2008-09-29 06:38:00,1.89524,1.8953,1.89522,1.89526,7281999.0
2008-09-29 06:39:00,1.89512,1.89529,1.89512,1.89529,2757810.0
2008-09-29 06:40:00,1.89518,1.89538,1.89507,1.89536,15515082.0
2008-09-29 06:41:00,1.89523,1.89553,1.89523,1.8954,4007927.0
2008-09-29 06:42:00,1.89546,1.89546,1.89529,1.89529,5678753.0
2008-09-29 06:43:00,1.89507,1.89514,1.89503,1.89504,17080898.0
2008-09-29 06:44:00,1.89505,1.89514,1.89501,1.89514,11128548.0
2008-09-29 06:45:00,1.89511,1.89517,1.89474,1.89517,1401767.0
2008-09-29 06:46:00,1.89521,1.89532,1.89513,1.89513,12558809.0
2008-09-29 06:47:00,1.89492,1.89492,1.89459,1.8948,5918765.0
2008-09-29 06:48:00,1.89491,1.895,1.89479,1.895,10339127.0
2008-09-29 06:49:00,1.89498,1.89519,1.89498,1.895,5849089.0
2008-09-29 06:50:00,1.89509,1.8951,1.89497,1.89503,12680273.0
2008-09-29 06:52:00,1.89504,1.89504,1.89463,1.89463,11137405.0
2008-09-29 06:53:00,1.89445,1.89445,1.89412,1.89412,7784995.0
2008-09-29 06:54:00,1.89427,1.89471,1.89427,1.8947,2545295.0
2008-09-29 06:56:00,1.89477,1.89477,1.89445,1.89461,11057886.0
2008-09-29 06:57:00,1.89476,1.89501,1.89466,1.89466,3429003.0
2008-09-29 06:58:00,1.89468,1.89468,1.89438,1.89466,7298474.0
2008-09-29 06:59:00,1.89479,1.89489,1.89469,1.89489,35479953.0
2008-09-29 07:00:00,1.89493,1.89493,1.89484,1.89487,4933457.0
2008-09-29 07:01:00,1.89473,1.89495,1.89473,1.89495,6811448.0
2008-09-29 07:02:00,1.89492,1.89497,1.89488,1.89492,4511189.0
2008-09-29 07:03:00,1.89487,1.89497,1.89487,1.89493,3889206.0
2008-09-29 07:04:00,1.89481,1.89515,1.89481,1.89515,5912902.0
2008-09-29 07:05:00,1.89527,1.89536,1.89525,1.89527,8975174.0
2008-09-29 07:06:00,1.89543,1.89603,1.89543,1.89603,3711898.0
2008-09-29 07:07:00,1.8962,1.8965,1.89607,1.8965,3930961.0
2008-09-29 07:08:00,1.8967,1.89673,1.89642,1.89642,5936833.0
2008-09-29 07:09:00,1.89644,1.89653,1.89628,1.89647,11779111.0
2008-09-29 07:10:00,1.89662,1.89662,1.89642,1.89662,9170910.0
2008-09-29 07:11:00,1.89653,1.89662,1.89653,1.89659,3852686.0
2008-09-29 07:12:00,1.89663,1.89663,1.89628,1.89628,5104437.0
2008-09-29 07:13:00,1.89643,1.89648,1.89631,1.89631,9575173.0
2008-09-29 07:14:00,1.89623,1.89623,1.89547,1.89547,4171497.0
2008-09-29 07:15:00,1.89533,1.89533,1.89488,1.89519,4762082.0
2008-09-29 07:16:00,1.89511,1.89511,1.89491,1.89491,4407346.0
2008-09-29 07:17:00,1.89498,1.89498,1.89475,1.89475,4300194.0
2008-09-29 07:18:00,1.89485,1.89508,1.89485,1.89501,3482431.0
2008-09-29 07:19:00,1.89501,1.89501,1.89473,1.89494,7998628.0
2008-09-29 07:20:00,1.89496,1.8952,1.89476,1.89476,3914373.0
2008-09-29 07:21:00,1.89478,1.89514,1.89475,1.89512,10214338.0
2008-09-29 07:22:00,1.89495,1.89495,1.89454,1.89454,11200679.0
2008-09-29 07:23:00,1.89437,1.89437,1.89393,1.89393,4481260.0
2008-09-29 07:24:00,1.89379,1.89379,1.89361,1.89374,15814295.0
2008-09-29 07:25:00,1.89367,1.89367,1.89333,1.89333,11211527.0
2008-09-29 07:26:00,1.89325,1.89333,1.89311,1.89333,10963276.0
2008-09-29 07:27:00,1.89346,1.89376,1.89346,1.89376,3674772.0
2008-09-29 07:28:00,1.89366,1.89366,1.8934,1.8934,9581926.0
2008-09-29 07:29:00,1.89329,1.89339,1.89288,1.89288,6968536.0
2008-09-29 07:30:00,1.89322,1.89327,1.89313,1.8932,11499886.0
2008-09-29 07:31:00,1.89326,1.89343,1.89326,1.89326,5528452.0
2008-09-29 07:32:00,1.89326,1.89336,1.89323,1.8933,7595143.0
2008-09-29 07:33:00,1.89318,1.89318,1.89301,1.89306,9095704.0
2008-09-29 07:34:00,1.8932,1.89419,1.8932,1.8938,7404288.0
2008-09-29 07:35:00,1.89389,1.895,1.89389,1.89496,5857727.0
2008-09-29 07:36:00,1.89511,1.89523,1.89507,1.89507,3782872.0
2008-09-29 07:37:00,1.89514,1.89524,1.89505,1.89524,11099759.0
2008-09-29 07:38:00,1.89505,1.89505,1.89455,1.89465,4267942.0
2008-09-29 07:39:00,1.89458,1.89474,1.89443,1.89443,2885703.0
2008-09-29 07:40:00,1.89441,1.89451,1.89419,1.89419,23828429.0
2008-09-29 07:41:00,1.8943,1.89447,1.8943,1.89447,3496703.0
2008-09-29 07:42:00,1.8946,1.89483,1.89446,1.89483,5291490.0
2008-09-29 07:43:00,1.89483,1.89505,1.89483,1.89494,2834570.0
2008-09-29 07:44:00,1.89499,1.89528,1.89499,1.89522,5188664.0
2008-09-29 07:45:00,1.8952,1.89528,1.89517,1.89517,9659631.0
2008-09-29 07:46:00,1.89541,1.89588,1.89541,1.89572,5838168.0
2008-09-29 07:47:00,1.89572,1.89572,1.89458,1.89458,4116216.0
2008-09-29 07:48:00,1.89451,1.89451,1.89432,1.89444,3639110.0
2008-09-29 07:49:00,1.89453,1.89453,1.89445,1.89446,7253568.0
2008-09-29 07:50:00,1.89434,1.8945,1.89417,1.8945,1028813.0
2008-09-29 07:51:00,1.89441,1.89485,1.89441,1.89485,4718093.0
2008-09-29 07:52:00,1.89495,1.89505,1.89491,1.89494,5179105.0
2008-09-29 07:53:00,1.89486,1.89486,1.89466,1.89466,4709002.0
2008-09-29 07:54:00,1.89308,1.895,1.89308,1.895,8176633.0
2008-09-29 07:55:00,1.89506,1.89537,1.89502,1.89537,4453739.0
2008-09-29 07:56:00,1.89541,1.89597,1.89541,1.89597,5550660.0
2008-09-29 07:57:00,1.89596,1.89656,1.89596,1.89656,11170992.0
2008-09-29 07:58:00,1.89666,1.89671,1.89659,1.89665,10135970.0
2008-09-29 07:59:00,1.89664,1.89693,1.89664,1.89693,12138884.0
2008-09-29 08:00:00,1.8969,1.89698,1.8968,1.89697,2727354.0
2008-09-29 08:01:00,1.89705,1.89725,1.89698,1.89725,4396924.0
2008-09-29 08:02:00,1.89725,1.89751,1.89725,1.89751,6879298.0
2008-09-29 08:03:00,1.89746,1.89765,1.89735,1.89765,18052010.0
2008-09-29 08:04:00,1.89779,1.89864,1.89779,1.89864,7180254.0
2008-09-29 08:05:00,1.89844,1.89844,1.89792,1.89792,19138992.0
2008-09-29 08:06:00,1.89783,1.89783,1.89742,1.89766,21526465.0
2008-09-29 08:07:00,1.89754,1.89754,1.89724,1.89724,4416974.0
2008-09-29 08:08:00,1.8971,1.8971,1.89685,1.89685,4349606.0
2008-09-29 08:09:00,1.89675,1.89675,1.89598,1.89598,8005479.0
2008-09-29 08:10:00,1.89607,1.89663,1.89607,1.89663,7189919.0
2008-09-29 08:11:00,1.89674,1.89688,1.89665,1.89688,5510188.0
2008-09-29 08:12:00,1.8971,1.89763,1.8971,1.89739,8913390.0
2008-09-29 08:13:00,1.89732,1.89732,1.897,1.89719,25275868.0
2008-09-29 08:14:00,1.89717,1.89725,1.89703,1.89703,5950540.0
2008-09-29 08:15:00,1.89694,1.89694,1.89679,1.89679,10939945.0
2008-09-29 08:16:00,1.8968,1.8968,1.89667,1.8967,10084385.0
2008-09-29 08:17:00,1.89671,1.89673,1.89654,1.89664,4721013.0
2008-09-29 08:18:00,1.89653,1.89665,1.8964,1.8964,7030027.0
2008-09-29 08:19:00,1.89625,1.89625,1.89604,1.89618,8022607.0
2008-09-29 08:20:00,1.89645,1.89675,1.89645,1.89652,4494900.0
2008-09-29 08:21:00,1.89664,1.89674,1.8965,1.89674,8797864.0
2008-09-29 08:22:00,1.89676,1.89707,1.89676,1.89684,3624688.0
2008-09-29 08:23:00,1.89656,1.89668,1.89639,1.89639,8779188.0
2008-09-29 08:24:00,1.89616,1.89616,1.8956,1.8956,2557295.0
2008-09-29 08:25:00,1.89521,1.89521,1.89496,1.89496,13840221.0
2008-09-29 08:26:00,1.89479,1.89479,1.89442,1.89442,7472360.0
2008-09-29 08:27:00,1.89445,1.89451,1.89434,1.89434,11226813.0
2008-09-29 08:28:00,1.89434,1.89434,1.89419,1.89427,6800814.0
2008-09-29 08:29:00,1.89434,1.89434,1.89418,1.89421,7217006.0
2008-09-29 08:30:00,1.89422,1.89433,1.89401,1.89433,8504509.0
2008-09-29 08:31:00,1.89433,1.89433,1.89415,1.89427,12870785.0
2008-09-29 08:32:00,1.89412,1.89412,1.89354,1.89354,11172036.0
2008-09-29 08:33:00,1.89322,1.89335,1.89283,1.89335,15978375.0
2008-09-29 08:34:00,1.8933,1.8933,1.89272,1.89272,21316098.0
2008-09-29 08:35:00,1.89253,1.89253,1.89202,1.89202,4703839.0
2008-09-29 08:36:00,1.89187,1.89187,1.89161,1.89161,14482865.0
2008-09-29 08:37:00,1.89166,1.89178,1.89105,1.89141,5408990.0
2008-09-29 08:38:00,1.89114,1.89114,1.89054,1.89065,8271649.0
2008-09-29 08:39:00,1.89057,1.89069,1.89023,1.89069,6597899.0
2008-09-29 08:40:00,1.89067,1.89112,1.89067,1.89104,7972755.0
2008-09-29 08:41:00,1.891,1.89213,1.891,1.89213,3862878.0
2008-09-29 08:42:00,1.89218,1.89218,1.89198,1.89199,16866097.0
2008-09-29 08:43:00,1.89167,1.89184,1.89143,1.89145,3273121.0
2008-09-29 08:44:00,1.89143,1.89144,1.8913,1.89143,13845278.0
2008-09-29 08:45:00,1.89157,1.89174,1.89156,1.89156,3884266.0
2008-09-29 08:46:00,1.89149,1.89149,1.89123,1.89123,21573398.0
2008-09-29 08:47:00,1.8912,1.89137,1.89119,1.89137,6917820.0
2008-09-29 08:48:00,1.89142,1.89175,1.89139,1.89175,7630096.0
2008-09-29 08:49:00,1.89172,1.89192,1.89172,1.89188,8159620.0
2008-09-29 08:50:00,1.89191,1.89202,1.89156,1.89156,16137521.0
2008-09-29 08:51:00,1.89138,1.89158,1.89138,1.89143,9427619.0
2008-09-29 08:52:00,1.89134,1.89134,1.89083,1.89083,13022904.0
2008-09-29 08:53:00,1.89091,1.89099,1.89056,1.89096,7002202.0
2008-09-29 08:54:00,1.89121,1.89176,1.8911,1.89176,5006268.0
2008-09-29 08:55:00,1.89164,1.89165,1.89146,1.89148,8574865.0
2008-09-29 08:56:00,1.89149,1.89149,1.89113,1.89133,2227659.0
2008-09-29 08:57:00,1.89134,1.89134,1.8908,1.89133,13702228.0
2008-09-29 08:58:00,1.8915,1.89214,1.8915,1.89214,2691159.0
2008-09-29 08:59:00,1.89214,1.89214,1.89168,1.89169,9465832.0
2008-09-29 09:00:00,1.89159,1.8916,1.89144,1.8916,21352962.0
2008-09-29 09:01:00,1.89148,1.89154,1.89106,1.89123,15653399.0
2008-09-29 09:02:00,1.89115,1.89117,1.89105,1.89105,24783593.0
2008-09-29 09:03:00,1.89094,1.89094,1.89067,1.89067,9636707.0
2008-09-29 09:04:00,1.89025,1.89072,1.89025,1.89063,4971847.0
2008-09-29 09:05:00,1.89061,1.89061,1.89052,1.89054,4267464.0
2008-09-29 09:06:00,1.89053,1.89055,1.89047,1.89052,3587509.0
2008-09-29 09:07:00,1.89051,1.89051,1.89044,1.89044,7581099.0
2008-09-29 09:08:00,1.89033,1.89033,1.89013,1.89029,4074999.0
2008-09-29 09:09:00,1.89009,1.89009,1.88962,1.88962,8253565.0
2008-09-29 09:10:00,1.88966,1.88966,1.88919,1.88934,9762950.0
2008-09-29 09:11:00,1.88951,1.88965,1.88919,1.88919,3177669.0
2008-09-29 09:12:00,1.88917,1.88933,1.88913,1.88919,24579167.0
2008-09-29 09:13:00,1.88937,1.88978,1.88937,1.88978,9590131.0
2008-09-29 09:14:00,1.88955,1.88955,1.88889,1.88896,7531784.0
2008-09-29 09:15:00,1.88906,1.88963,1.88906,1.8893,12888128.0
2008-09-29 09:16:00,1.8894,1.89031,1.8894,1.89031,3657408.0
2008-09-29 09:17:00,1.89028,1.89044,1.88983,1.88983,11523752.0
2008-09-29 09:18:00,1.88969,1.88992,1.88965,1.88992,4922675.0
2008-09-29 09:19:00,1.89006,1.89087,1.89006,1.89075,5260285.0
2008-09-29 09:20:00,1.89092,1.8913,1.89092,1.8913,3984530.0
2008-09-29 09:21:00,1.89134,1.89173,1.89134,1.89162,11223383.0
2008-09-29 09:22:00,1.89171,1.89184,1.89147,1.89147,6581091.0
2008-09-29 09:23:00,1.89112,1.89112,1.89064,1.89067,5634072.0
2008-09-29 09:24:00,1.89069,1.89089,1.89056,1.89089,4893418.0
2008-09-29 09:25:00,1.89071,1.89071,1.89038,1.89042,34685762.0
2008-09-29 09:26:00,1.89032,1.89032,1.88957,1.88957,11527616.0
2008-09-29 09:27:00,1.88947,1.88947,1.88858,1.88858,6589831.0
2008-09-29 09:28:00,1.88863,1.88929,1.88863,1.8892,6288475.0
2008-09-29 09:29:00,1.8894,1.8895,1.88887,1.88887,12669080.0
2008-09-29 09:30:00,1.88864,1.88864,1.88762,1.88786,13600089.0
2008-09-29 09:31:00,1.88794,1.88889,1.88794,1.88889,8011487.0
2008-09-29 09:32:00,1.88906,1.89014,1.88906,1.89014,7750590.0
2008-09-29 09:33:00,1.89046,1.89046,1.88939,1.88939,5805720.0
2008-09-29 09:34:00,1.8893,1.8893,1.8884,1.88843,8543375.0
2008-09-29 09:35:00,1.88839,1.88839,1.88775,1.8878,5080761.0
2008-09-29 09:36:00,1.88775,1.88775,1.8874,1.8874,6415016.0
2008-09-29 09:37:00,1.88737,1.88737,1.88698,1.88698,3927980.0
2008-09-29 09:38:00,1.8869,1.8869,1.88655,1.88655,14613726.0
2008-09-29 09:39:00,1.88648,1.88648,1.88625,1.88625,7227522.0
2008-09-29 09:40:00,1.88618,1.88618,1.8858,1.8858,2393897.0
2008-09-29 09:41:00,1.88585,1.88592,1.88544,1.88592,8892733.0
2008-09-29 09:42:00,1.88598,1.88598,1.88502,1.88504,4015720.0
2008-09-29 09:43:00,1.88525,1.88558,1.88525,1.88546,11410918.0
2008-09-29 09:44:00,1.88537,1.88545,1.88491,1.88491,6007384.0
2008-09-29 09:45:00,1.88485,1.88511,1.88485,1.88511,3519031.0
2008-09-29 09:46:00,1.88516,1.88519,1.88484,1.88484,4924981.0
2008-09-29 09:47:00,1.8848,1.8848,1.8845,1.8845,6320562.0
2008-09-29 09:48:00,1.8843,1.8844,1.88384,1.88384,2510765.0
2008-09-29 09:49:00,1.88392,1.8842,1.88392,1.8842,4033906.0
2008-09-29 09:50:00,1.88424,1.8846,1.88422,1.8846,8280562.0
2008-09-29 09:51:00,1.88467,1.88494,1.88467,1.88494,11500576.0
2008-09-29 09:52:00,1.88502,1.88537,1.88502,1.88537,16909478.0
2008-09-29 09:53:00,1.88534,1.88539,1.88512,1.88513,2647541.0
2008-09-29 09:54:00,1.88506,1.88527,1.88506,1.88527,7109416.0
2008-09-29 09:55:00,1.88562,1.88586,1.88562,1.88574,5014599.0
2008-09-29 09:56:00,1.88596,1.88625,1.88596,1.88625,9323462.0
2008-09-29 09:57:00,1.88634,1.88663,1.88634,1.88656,6855535.0
2008-09-29 09:58:00,1.88652,1.88652,1.88623,1.88627,2053669.0
2008-09-29 09:59:00,1.88644,1.88709,1.88644,1.88709,3618786.0
2008-09-29 10:00:00,1.88715,1.88723,1.88696,1.88723,15438923.0
2008-09-29 10:01:00,1.88736,1.88762,1.88732,1.88762,7227476.0
2008-09-29 10:02:00,1.88786,1.8883,1.88783,1.8883,5410155.0
2008-09-29 10:03:00,1.88824,1.88824,1.88799,1.88799,7539464.0
2008-09-29 10:04:00,1.88769,1.88769,1.8868,1.8868,3781906.0
2008-09-29 10:05:00,1.88667,1.88707,1.88667,1.88697,16377307.0
2008-09-29 10:06:00,1.88685,1.88685,1.88615,1.8863,13035217.0
2008-09-29 10:07:00,1.88624,1.88652,1.88595,1.88595,12912143.0
2008-09-29 10:08:00,1.88582,1.88583,1.88544,1.88544,14660426.0
2008-09-29 10:09:00,1.88523,1.88527,1.88507,1.88508,10213195.0
2008-09-29 10:10:00,1.88504,1.88541,1.88486,1.88541,50082223.0
2008-09-29 10:11:00,1.88546,1.8855,1.88531,1.8855,4053712.0
2008-09-29 10:12:00,1.88557,1.88633,1.88542,1.88542,20452039.0
2008-09-29 10:13:00,1.88541,1.88586,1.88541,1.88586,3528005.0
2008-09-29 10:14:00,1.88606,1.88649,1.88564,1.88564,4103803.0
2008-09-29 10:15:00,1.88535,1.88535,1.88488,1.88488,3578829.0
2008-09-29 10:16:00,1.88521,1.88521,1.88437,1.88437,8418539.0
2008-09-29 10:17:00,1.88433,1.88433,1.88373,1.88403,12677792.0
2008-09-29 10:18:00,1.8839,1.88393,1.88291,1.88291,6692062.0
2008-09-29 10:19:00,1.88283,1.88285,1.88269,1.88269,6761926.0
2008-09-29 10:20:00,1.88244,1.88244,1.88201,1.88201,3383804.0
2008-09-29 10:21:00,1.88183,1.88191,1.88123,1.88123,8622415.0
2008-09-29 10:22:00,1.88104,1.88104,1.88078,1.88081,6050024.0
2008-09-29 10:23:00,1.88095,1.8813,1.88095,1.88124,5667600.0
2008-09-29 10:24:00,1.88109,1.88109,1.87991,1.87991,3965695.0
2008-09-29 10:25:00,1.87986,1.87986,1.8795,1.8795,4987436.0
2008-09-29 10:26:00,1.87944,1.87944,1.87909,1.87909,7753916.0
2008-09-29 10:27:00,1.87907,1.87907,1.87878,1.87881,4201189.0
2008-09-29 10:28:00,1.87869,1.87869,1.87822,1.87845,11540505.0
2008-09-29 10:29:00,1.87851,1.87851,1.87825,1.87825,7437092.0
2008-09-29 10:30:00,1.87811,1.87811,1.87675,1.87675,7279384.0
2008-09-29 10:31:00,1.87653,1.87684,1.87652,1.87681,2670244.0
2008-09-29 10:32:00,1.87704,1.87797,1.87704,1.87797,3869945.0
2008-09-29 10:33:00,1.87799,1.87836,1.87777,1.87836,4401747.0
2008-09-29 10:34:00,1.87849,1.8788,1.87838,1.8788,15548294.0
2008-09-29 10:35:00,1.87901,1.87919,1.87894,1.87894,3167654.0
2008-09-29 10:36:00,1.87878,1.87878,1.87819,1.87819,3692351.0
2008-09-29 10:37:00,1.87825,1.87829,1.87811,1.87811,15583813.0
2008-09-29 10:38:00,1.87814,1.87889,1.87814,1.87889,3215149.0
2008-09-29 10:39:00,1.87914,1.87952,1.87911,1.87952,3027460.0
2008-09-29 10:40:00,1.87948,1.88043,1.87948,1.88043,2504626.0
2008-09-29 10:41:00,1.88063,1.88083,1.88063,1.88082,5221798.0
2008-09-29 10:42:00,1.88069,1.88074,1.88062,1.88074,2819897.0
2008-09-29 10:43:00,1.88084,1.8809,1.88071,1.88081,8055784.0
2008-09-29 10:44:00,1.88068,1.88088,1.88068,1.88086,33830190.0
2008-09-29 10:45:00,1.88096,1.88104,1.8807,1.88104,2464572.0
2008-09-29 10:46:00,1.88117,1.88117,1.88089,1.88108,4013965.0
2008-09-29 10:47:00,1.88121,1.88166,1.88121,1.88166,7992250.0
2008-09-29 10:48:00,1.8818,1.88191,1.88168,1.88168,4468977.0
2008-09-29 10:49:00,1.88151,1.88151,1.88087,1.88087,9633980.0
2008-09-29 10:50:00,1.88073,1.88073,1.88036,1.88036,6196041.0
2008-09-29 10:51:00,1.88038,1.88094,1.88038,1.88094,8249806.0
2008-09-29 10:52:00,1.88094,1.88094,1.88058,1.88059,7201766.0
2008-09-29 10:53:00,1.88073,1.88082,1.8806,1.8806,5573426.0
2008-09-29 10:54:00,1.88052,1.88059,1.88016,1.88033,12698690.0
2008-09-29 10:55:00,1.88012,1.88012,1.87989,1.87989,3179212.0
2008-09-29 10:56:00,1.87981,1.87984,1.87961,1.87966,12703338.0
2008-09-29 10:57:00,1.87945,1.87945,1.87838,1.87838,7489721.0
2008-09-29 10:58:00,1.87816,1.87816,1.87746,1.87746,2496285.0
2008-09-29 10:59:00,1.87731,1.87731,1.87672,1.87676,3091744.0
2008-09-29 11:00:00,1.87687,1.87736,1.87687,1.87736,4862661.0
2008-09-29 11:01:00,1.87744,1.87749,1.87733,1.87749,13484274.0
2008-09-29 11:02:00,1.87745,1.87759,1.87745,1.87751,4067735.0
2008-09-29 11:03:00,1.87762,1.87768,1.87754,1.87754,7911291.0
2008-09-29 11:04:00,1.87761,1.87761,1.87721,1.87721,3691142.0
2008-09-29 11:05:00,1.87704,1.87704,1.87618,1.87691,7119546.0
2008-09-29 11:06:00,1.87712,1.87739,1.87682,1.87728,1961889.0
2008-09-29 11:07:00,1.87725,1.87725,1.87627,1.87627,9335439.0
2008-09-29 11:08:00,1.87619,1.87619,1.87576,1.87576,4782261.0
2008-09-29 11:09:00,1.87551,1.87555,1.87534,1.87555,7569376.0
2008-09-29 11:10:00,1.8756,1.8761,1.8756,1.8761,3180423.0
2008-09-29 11:11:00,1.87617,1.87641,1.876,1.87603,4306712.0
2008-09-29 11:12:00,1.876,1.87623,1.87588,1.87623,4877098.0
2008-09-29 11:13:00,1.87625,1.87701,1.87622,1.87701,2463186.0
2008-09-29 11:14:00,1.87712,1.87745,1.8771,1.8773,4536779.0
2008-09-29 11:15:00,1.87724,1.87724,1.87626,1.87626,12441360.0
2008-09-29 11:16:00,1.87628,1.87637,1.87588,1.87588,10702346.0
2008-09-29 11:17:00,1.87559,1.87561,1.87537,1.87537,6341488.0
2008-09-29 11:18:00,1.87521,1.87521,1.87435,1.87435,13379572.0
2008-09-29 11:19:00,1.87429,1.87429,1.87344,1.87344,7416738.0
2008-09-29 11:20:00,1.87341,1.87341,1.87331,1.87331,8973248.0
2008-09-29 11:21:00,1.87354,1.8736,1.87343,1.87343,4455531.0
2008-09-29 11:22:00,1.87338,1.87359,1.87327,1.87359,7435842.0
2008-09-29 11:23:00,1.87376,1.87403,1.87376,1.87394,3829159.0
2008-09-29 11:24:00,1.87401,1.87473,1.87399,1.87473,5476074.0
2008-09-29 11:25:00,1.87501,1.87533,1.87501,1.8753,8751622.0
2008-09-29 11:26:00,1.87524,1.87527,1.87501,1.87501,7249793.0
2008-09-29 11:27:00,1.87499,1.87504,1.87478,1.87504,3401462.0
2008-09-29 11:28:00,1.87493,1.87493,1.87394,1.87394,6730511.0
2008-09-29 11:29:00,1.87373,1.87373,1.87301,1.87345,12696804.0
2008-09-29 11:30:00,1.87341,1.87383,1.87332,1.87383,5972281.0
2008-09-29 11:31:00,1.87388,1.87388,1.87373,1.8738,15649445.0
2008-09-29 11:32:00,1.87377,1.8739,1.8737,1.8739,3040582.0
2008-09-29 11:33:00,1.87401,1.87445,1.87401,1.87445,8381531.0
2008-09-29 11:34:00,1.87452,1.87452,1.87397,1.87397,7773179.0
2008-09-29 11:35:00,1.87384,1.87384,1.87318,1.87318,7906210.0
2008-09-29 11:36:00,1.87307,1.87307,1.8722,1.8722,8027043.0
2008-09-29 11:37:00,1.87233,1.87254,1.87232,1.87232,9296550.0
2008-09-29 11:38:00,1.87226,1.87226,1.87201,1.87217,6442058.0
2008-09-29 11:39:00,1.8723,1.87305,1.87223,1.87305,9762293.0
2008-09-29 11:40:00,1.873,1.87368,1.873,1.87354,7451392.0
2008-09-29 11:41:00,1.87369,1.87378,1.87365,1.87375,3719733.0
2008-09-29 11:42:00,1.87359,1.87359,1.87318,1.87357,7566773.0
2008-09-29 11:43:00,1.87357,1.87357,1.87317,1.87322,3175135.0
2008-09-29 11:44:00,1.87345,1.87397,1.87345,1.87391,14888874.0
2008-09-29 11:45:00,1.87411,1.87429,1.87411,1.87422,7268664.0
2008-09-29 11:46:00,1.87423,1.87429,1.8737,1.87385,9743949.0
2008-09-29 11:47:00,1.87393,1.87393,1.87355,1.87355,8543861.0
2008-09-29 11:48:00,1.87325,1.87325,1.87272,1.87283,11696491.0
2008-09-29 11:49:00,1.87266,1.87266,1.87226,1.87255,2582879.0
2008-09-29 11:50:00,1.87268,1.87294,1.87268,1.87284,3439321.0
2008-09-29 11:51:00,1.87279,1.87279,1.8722,1.8722,8543903.0
2008-09-29 11:52:00,1.87227,1.87252,1.87227,1.87243,5572458.0
2008-09-29 11:53:00,1.87263,1.87321,1.87263,1.87315,4464531.0
2008-09-29 11:54:00,1.87294,1.87294,1.87247,1.87266,14454344.0
2008-09-29 11:55:00,1.87276,1.87276,1.87211,1.87234,14482585.0
2008-09-29 11:56:00,1.87233,1.87233,1.87203,1.87203,13968940.0
2008-09-29 11:57:00,1.87205,1.87205,1.8717,1.87195,10111956.0
2008-09-29 11:58:00,1.87189,1.87192,1.87181,1.87181,1537397.0
2008-09-29 11:59:00,1.87187,1.87244,1.87181,1.87244,14251187.0
2008-09-29 12:00:00,1.87216,1.87224,1.87167,1.87192,7912086.0
2008-09-29 12:01:00,1.87193,1.87215,1.87067,1.87211,1640345.0
2008-09-29 12:02:00,1.87211,1.87211,1.872,1.872,4845955.0
2008-09-29 12:03:00,1.87197,1.87223,1.87197,1.87223,14224502.0
2008-09-29 12:04:00,1.87235,1.8726,1.8723,1.8726,9070099.0
2008-09-29 12:05:00,1.87255,1.87255,1.87235,1.8725,6594594.0
2008-09-29 12:06:00,1.87239,1.87257,1.87239,1.87257,8788364.0
2008-09-29 12:07:00,1.87252,1.87252,1.87242,1.87249,4320376.0
2008-09-29 12:08:00,1.87248,1.87248,1.87204,1.87204,11645056.0
2008-09-29 12:09:00,1.87255,1.87317,1.87255,1.87317,1886390.0
2008-09-29 12:10:00,1.87335,1.87362,1.87328,1.87362,7626196.0
2008-09-29 12:11:00,1.87368,1.87397,1.87368,1.87375,6289813.0
2008-09-29 12:12:00,1.87347,1.87347,1.8729,1.87316,6564407.0
2008-09-29 12:13:00,1.8732,1.8732,1.87239,1.87262,2830767.0
2008-09-29 12:14:00,1.8726,1.8726,1.87231,1.87257,2824801.0
2008-09-29 12:15:00,1.87274,1.87305,1.87274,1.87282,3485763.0
2008-09-29 12:16:00,1.8728,1.87293,1.87255,1.87258,10251195.0
2008-09-29 12:17:00,1.87268,1.87268,1.87248,1.87248,11745017.0
2008-09-29 12:18:00,1.87232,1.87232,1.87214,1.87216,2779232.0
2008-09-29 12:19:00,1.872,1.872,1.87183,1.87189,22239935.0
2008-09-29 12:20:00,1.872,1.87257,1.872,1.87257,5390673.0
2008-09-29 12:21:00,1.87277,1.87319,1.87277,1.87314,13692872.0
2008-09-29 12:22:00,1.87307,1.87372,1.87307,1.87372,10101447.0
2008-09-29 12:23:00,1.87382,1.87402,1.87369,1.87369,4166949.0
2008-09-29 12:24:00,1.87356,1.87411,1.87354,1.87411,24027323.0
2008-09-29 12:25:00,1.8742,1.87445,1.87375,1.87375,7250530.0
2008-09-29 12:26:00,1.87348,1.87348,1.87304,1.87309,4752844.0
2008-09-29 12:27:00,1.87313,1.87394,1.87313,1.87394,8539364.0
2008-09-29 12:28:00,1.8739,1.87434,1.8739,1.87424,8167797.0
2008-09-29 12:29:00,1.8744,1.87479,1.8744,1.87466,3703422.0
2008-09-29 12:30:00,1.87469,1.87475,1.87463,1.87469,3501112.0
2008-09-29 12:31:00,1.8747,1.8747,1.87452,1.87454,10108202.0
2008-09-29 12:32:00,1.87451,1.87472,1.87451,1.87469,3335170.0
2008-09-29 12:33:00,1.87466,1.87466,1.87442,1.87442,11779861.0
2008-09-29 12:34:00,1.87452,1.87452,1.87438,1.87438,18992216.0
2008-09-29 12:35:00,1.87456,1.87519,1.87455,1.87519,8586853.0
2008-09-29 12:36:00,1.87534,1.87544,1.87528,1.87535,3585268.0
2008-09-29 12:37:00,1.87549,1.87594,1.87549,1.87594,4376519.0
2008-09-29 12:38:00,1.87601,1.87601,1.87574,1.87592,2537645.0
2008-09-29 12:39:00,1.87574,1.87574,1.87541,1.87548,4626620.0
2008-09-29 12:40:00,1.87558,1.87567,1.87536,1.87559,19848948.0
2008-09-29 12:41:00,1.87559,1.87571,1.87559,1.87566,6562958.0
2008-09-29 12:42:00,1.8756,1.8756,1.87552,1.87552,9659201.0
2008-09-29 12:43:00,1.87546,1.8755,1.87534,1.8754,8201553.0
2008-09-29 12:44:00,1.87548,1.87555,1.87525,1.87532,4780157.0
2008-09-29 12:45:00,1.87527,1.87536,1.87526,1.87526,1257082.0
2008-09-29 12:46:00,1.87531,1.87569,1.87531,1.87569,4435613.0
2008-09-29 12:47:00,1.87575,1.87578,1.87532,1.87532,13617608.0
2008-09-29 12:48:00,1.87571,1.87582,1.87562,1.87582,7390141.0
2008-09-29 12:49:00,1.87576,1.87584,1.87559,1.87559,18024338.0
2008-09-29 12:50:00,1.87555,1.87561,1.87545,1.87545,8901609.0
2008-09-29 12:51:00,1.8756,1.87596,1.8756,1.87594,8422513.0
2008-09-29 12:52:00,1.87585,1.87585,1.87534,1.87534,33951057.0
2008-09-29 12:53:00,1.87516,1.87516,1.87458,1.87466,8522515.0
2008-09-29 12:54:00,1.87464,1.87495,1.87464,1.87481,14606622.0
2008-09-29 12:55:00,1.87462,1.87462,1.87398,1.87398,3990395.0
2008-09-29 12:56:00,1.87413,1.8744,1.87405,1.87405,5923403.0
2008-09-29 12:57:00,1.87432,1.87432,1.8741,1.87426,7556297.0
2008-09-29 12:58:00,1.87445,1.87483,1.87445,1.87482,4863448.0
2008-09-29 12:59:00,1.8751,1.87538,1.8751,1.87536,4594830.0
2008-09-29 13:00:00,1.87568,1.8757,1.87538,1.87538,4296311.0
2008-09-29 13:01:00,1.87532,1.87591,1.87532,1.87591,17307835.0
2008-09-29 13:02:00,1.87583,1.87599,1.87582,1.87582,44598496.0
2008-09-29 13:03:00,1.87531,1.87572,1.87531,1.87549,3883206.0
2008-09-29 13:04:00,1.87526,1.87532,1.8751,1.87532,9415742.0
2008-09-29 13:05:00,1.87518,1.87518,1.87477,1.87485,3454438.0
2008-09-29 13:06:00,1.87489,1.87501,1.87489,1.87499,5403076.0
2008-09-29 13:07:00,1.87504,1.87543,1.87504,1.87541,5213687.0
2008-09-29 13:08:00,1.87531,1.87531,1.87496,1.87496,3701278.0
2008-09-29 13:09:00,1.87481,1.87481,1.87414,1.87414,4635063.0
2008-09-29 13:10:00,1.87396,1.87419,1.87374,1.87419,10105820.0
2008-09-29 13:11:00,1.87449,1.87496,1.87449,1.87496,3604442.0
2008-09-29 13:12:00,1.87501,1.87502,1.87463,1.87463,13158608.0
2008-09-29 13:13:00,1.87441,1.87442,1.87415,1.87415,14552259.0
2008-09-29 13:14:00,1.87409,1.8743,1.87361,1.87361,5414966.0
2008-09-29 13:15:00,1.87357,1.87357,1.87325,1.87325,10954922.0
2008-09-29 13:16:00,1.87305,1.87322,1.87304,1.87322,1750451.0
2008-09-29 13:17:00,1.87305,1.87305,1.87235,1.87235,5476142.0
2008-09-29 13:18:00,1.87214,1.87233,1.87181,1.87233,3684890.0
2008-09-29 13:19:00,1.87235,1.87243,1.87216,1.87216,9939218.0
2008-09-29 13:20:00,1.87223,1.87284,1.87223,1.87284,4870141.0
2008-09-29 13:21:00,1.87325,1.87359,1.87313,1.87313,12008665.0
2008-09-29 13:22:00,1.87339,1.87375,1.87335,1.87371,8505210.0
2008-09-29 13:23:00,1.87387,1.87389,1.87322,1.87322,17997872.0
2008-09-29 13:24:00,1.87283,1.87283,1.87243,1.87246,6375114.0
2008-09-29 13:25:00,1.8726,1.87309,1.8726,1.87309,8262002.0
2008-09-29 13:26:00,1.87338,1.87382,1.87324,1.87382,9910978.0
2008-09-29 13:27:00,1.87375,1.87377,1.87373,1.87377,4046940.0
2008-09-29 13:28:00,1.87375,1.8738,1.87354,1.87372,23130267.0
2008-09-29 13:29:00,1.87372,1.87392,1.87372,1.87392,14606316.0
2008-09-29 13:30:00,1.87411,1.87492,1.87411,1.87492,10542352.0
2008-09-29 13:31:00,1.87492,1.87551,1.87481,1.8755,7511561.0
2008-09-29 13:32:00,1.87573,1.87584,1.87566,1.87584,17232386.0
2008-09-29 13:33:00,1.87572,1.87572,1.87478,1.87502,8378449.0
2008-09-29 13:34:00,1.87493,1.8751,1.87463,1.87463,4399110.0
2008-09-29 13:35:00,1.87458,1.87461,1.87455,1.87455,5492298.0
2008-09-29 13:36:00,1.87448,1.87448,1.87421,1.87421,33871852.0
2008-09-29 13:37:00,1.87421,1.87464,1.87421,1.87464,9124439.0
2008-09-29 13:38:00,1.87451,1.87451,1.87408,1.87411,12348034.0
2008-09-29 13:39:00,1.8741,1.8741,1.87314,1.87353,13634033.0
2008-09-29 13:40:00,1.87337,1.87337,1.87312,1.87322,10820284.0
2008-09-29 13:41:00,1.87325,1.87325,1.87301,1.87315,3625169.0
2008-09-29 13:42:00,1.87335,1.87461,1.87335,1.87461,7142571.0
2008-09-29 13:43:00,1.87478,1.87509,1.87475,1.87509,184409364.0
2008-09-29 13:44:00,1.87518,1.87526,1.87478,1.87478,2836644.0
2008-09-29 13:45:00,1.87461,1.87461,1.87436,1.87454,12967368.0
2008-09-29 13:46:00,1.87461,1.87477,1.8745,1.87472,4796495.0
2008-09-29 13:47:00,1.87471,1.87485,1.87471,1.87477,5204559.0
2008-09-29 13:48:00,1.87492,1.87527,1.87486,1.87527,4478542.0
2008-09-29 13:49:00,1.87531,1.87562,1.87531,1.87536,4556768.0
2008-09-29 13:50:00,1.87534,1.8754,1.87528,1.87532,3875059.0
2008-09-29 13:51:00,1.87532,1.87547,1.87522,1.87522,12949302.0
2008-09-29 13:52:00,1.87356,1.87494,1.87356,1.87494,6132177.0
2008-09-29 13:53:00,1.87514,1.87521,1.87492,1.87492,7928803.0
2008-09-29 13:54:00,1.87497,1.87509,1.87494,1.87494,7777325.0
2008-09-29 13:55:00,1.87489,1.875,1.87481,1.87481,3479131.0
2008-09-29 13:56:00,1.87493,1.87526,1.87493,1.87526,5251046.0
2008-09-29 13:57:00,1.87518,1.87518,1.8745,1.8745,5345027.0
2008-09-29 13:58:00,1.87436,1.87436,1.87371,1.87371,1062807.0
2008-09-29 13:59:00,1.87384,1.87397,1.87382,1.87386,8101875.0
2008-09-29 14:00:00,1.87389,1.87438,1.87389,1.87438,1515570.0
2008-09-29 14:01:00,1.87444,1.87459,1.87428,1.87458,9221147.0
2008-09-29 14:02:00,1.87463,1.87473,1.8746,1.87461,7310810.0
2008-09-29 14:03:00,1.87444,1.87444,1.87421,1.87421,7757722.0
2008-09-29 14:04:00,1.87436,1.87458,1.87436,1.87449,5070887.0
2008-09-29 14:05:00,1.8745,1.8746,1.87439,1.8746,3758510.0
2008-09-29 14:06:00,1.87463,1.87463,1.87431,1.87441,4673875.0
2008-09-29 14:07:00,1.87441,1.87485,1.87441,1.87485,7276175.0
2008-09-29 14:08:00,1.87476,1.87476,1.87445,1.87451,4013886.0
2008-09-29 14:09:00,1.8747,1.87498,1.8747,1.87478,12923449.0
2008-09-29 14:10:00,1.8746,1.87479,1.87435,1.87435,2593912.0
2008-09-29 14:11:00,1.87412,1.87467,1.87412,1.87467,13836897.0
2008-09-29 14:12:00,1.87477,1.87494,1.87468,1.87472,6783900.0
2008-09-29 14:13:00,1.87477,1.87491,1.87477,1.87486,4479481.0
2008-09-29 14:14:00,1.87507,1.87507,1.87474,1.87474,11612311.0
2008-09-29 14:15:00,1.87487,1.87494,1.87484,1.87494,12909913.0
2008-09-29 14:16:00,1.87495,1.87548,1.87495,1.87548,3343210.0
2008-09-29 14:17:00,1.87545,1.87545,1.87487,1.87487,10341383.0
2008-09-29 14:18:00,1.87472,1.87479,1.87445,1.87476,4715874.0
2008-09-29 14:19:00,1.875,1.87533,1.87484,1.87484,17341911.0
2008-09-29 14:20:00,1.87457,1.87465,1.87432,1.87465,5108469.0
2008-09-29 14:21:00,1.8748,1.87538,1.8748,1.87533,8997964.0
2008-09-29 14:22:00,1.87528,1.87534,1.87475,1.87475,26115876.0
2008-09-29 14:23:00,1.87449,1.87449,1.8742,1.87426,9981142.0
2008-09-29 14:24:00,1.87413,1.87413,1.874,1.87405,4211634.0
2008-09-29 14:25:00,1.87395,1.87404,1.87357,1.87404,20351013.0
2008-09-29 14:26:00,1.8741,1.8747,1.8741,1.8747,12893040.0
2008-09-29 14:27:00,1.87458,1.87458,1.87421,1.87421,9091457.0
2008-09-29 14:28:00,1.87411,1.87411,1.87341,1.87346,8542076.0
2008-09-29 14:29:00,1.87352,1.87432,1.87352,1.87432,1824673.0
2008-09-29 14:30:00,1.87427,1.87497,1.87427,1.87497,4393431.0
2008-09-29 14:31:00,1.87498,1.8753,1.87495,1.8753,9231851.0
2008-09-29 14:32:00,1.87547,1.877,1.87547,1.877,5180593.0
2008-09-29 14:33:00,1.87708,1.87751,1.87708,1.87727,2203228.0
2008-09-29 14:34:00,1.87716,1.87752,1.87716,1.87748,9878000.0
2008-09-29 14:35:00,1.87734,1.87734,1.87663,1.87673,4948156.0
2008-09-29 14:36:00,1.87658,1.87673,1.87651,1.87651,7687600.0
2008-09-29 14:37:00,1.87648,1.87674,1.87646,1.87674,12414108.0
2008-09-29 14:38:00,1.87684,1.87684,1.87662,1.87662,4435889.0
2008-09-29 14:39:00,1.87657,1.87657,1.87625,1.87654,10425121.0
2008-09-29 14:40:00,1.87641,1.87641,1.87601,1.87601,29958643.0
2008-09-29 14:41:00,1.87585,1.87585,1.87524,1.87524,2973850.0
2008-09-29 14:42:00,1.87515,1.87515,1.87472,1.87482,4360253.0
2008-09-29 14:43:00,1.87487,1.87493,1.8746,1.8746,15752714.0
2008-09-29 14:44:00,1.87445,1.87454,1.87431,1.87442,2697621.0
2008-09-29 14:45:00,1.87448,1.87474,1.87448,1.87474,2410441.0
2008-09-29 14:46:00,1.87485,1.87524,1.87485,1.87505,5616664.0
2008-09-29 14:47:00,1.87504,1.87504,1.87374,1.87374,12800542.0
2008-09-29 14:48:00,1.87381,1.87403,1.87364,1.87364,8334748.0
2008-09-29 14:49:00,1.87346,1.87346,1.87314,1.87314,4572469.0
2008-09-29 14:50:00,1.87303,1.87303,1.87287,1.87287,7304110.0
2008-09-29 14:51:00,1.87264,1.87264,1.87198,1.87198,3869706.0
2008-09-29 14:52:00,1.87195,1.87195,1.87059,1.87059,4605412.0
2008-09-29 14:53:00,1.8704,1.87059,1.87029,1.87059,3026215.0
2008-09-29 14:54:00,1.87085,1.8713,1.87039,1.8713,9611195.0
2008-09-29 14:55:00,1.87137,1.87137,1.87106,1.87136,4796642.0
2008-09-29 14:56:00,1.87133,1.8715,1.87104,1.87104,16591896.0
2008-09-29 14:57:00,1.87091,1.87103,1.87073,1.87092,7112549.0
2008-09-29 14:58:00,1.87057,1.87057,1.87025,1.87048,4536291.0
2008-09-29 14:59:00,1.87055,1.87055,1.87042,1.87055,18976954.0
2008-09-29 15:00:00,1.8704,1.8704,1.87,1.87037,2199325.0
2008-09-29 15:01:00,1.87063,1.871,1.87063,1.871,16655761.0
2008-09-29 15:02:00,1.87113,1.87129,1.87091,1.87091,3144799.0
2008-09-29 15:03:00,1.87081,1.87123,1.87047,1.87123,5751776.0
2008-09-29 15:04:00,1.87121,1.87163,1.87121,1.87163,16191669.0
2008-09-29 15:05:00,1.87152,1.87175,1.87146,1.87173,11078713.0
2008-09-29 15:06:00,1.87199,1.87213,1.87199,1.87208,3589338.0
2008-09-29 15:07:00,1.87199,1.87199,1.87189,1.87194,7421670.0
2008-09-29 15:08:00,1.872,1.87216,1.87193,1.87194,5405074.0
2008-09-29 15:09:00,1.87197,1.87334,1.87197,1.87334,3522579.0
2008-09-29 15:10:00,1.87336,1.87398,1.87336,1.87398,6586756.0
2008-09-29 15:11:00,1.8739,1.8739,1.87254,1.87254,4851905.0
2008-09-29 15:12:00,1.87244,1.87244,1.87183,1.87183,5153527.0
2008-09-29 15:13:00,1.87202,1.87213,1.87153,1.87213,11077137.0
2008-09-29 15:14:00,1.87196,1.87198,1.87178,1.87178,9955651.0
2008-09-29 15:15:00,1.87178,1.87185,1.87162,1.87185,26271126.0
2008-09-29 15:16:00,1.87172,1.87186,1.87159,1.87164,9353950.0
2008-09-29 15:17:00,1.87153,1.87153,1.87136,1.87137,13895863.0
2008-09-29 15:18:00,1.8715,1.87176,1.8715,1.87159,2921679.0
2008-09-29 15:19:00,1.87147,1.87147,1.87088,1.87088,8114442.0
2008-09-29 15:20:00,1.87075,1.87075,1.8705,1.8705,13521956.0
2008-09-29 15:21:00,1.87051,1.87081,1.87051,1.87081,4304433.0
2008-09-29 15:22:00,1.87061,1.87061,1.87034,1.87035,15002104.0
2008-09-29 15:23:00,1.87025,1.87025,1.86872,1.86872,11679251.0
2008-09-29 15:24:00,1.86855,1.86855,1.86717,1.86732,9998062.0
2008-09-29 15:25:00,1.86779,1.86793,1.86751,1.86751,16956493.0
2008-09-29 15:26:00,1.86739,1.86742,1.86717,1.86724,5188732.0
2008-09-29 15:27:00,1.86718,1.86725,1.8671,1.86725,4068232.0
2008-09-29 15:28:00,1.86718,1.86744,1.86715,1.86744,11337579.0
2008-09-29 15:29:00,1.86744,1.86766,1.86744,1.86766,5276366.0
2008-09-29 15:30:00,1.86767,1.86877,1.86767,1.86877,18735550.0
2008-09-29 15:31:00,1.86888,1.86989,1.8688,1.86989,6350872.0
2008-09-29 15:32:00,1.86992,1.87035,1.86992,1.87035,4395596.0
2008-09-29 15:33:00,1.87044,1.87051,1.87002,1.87002,5930491.0
2008-09-29 15:34:00,1.86967,1.86968,1.86939,1.86947,7903256.0
2008-09-29 15:35:00,1.86934,1.86934,1.86778,1.86853,10608504.0
2008-09-29 15:36:00,1.86843,1.86843,1.86721,1.86739,15091673.0
2008-09-29 15:37:00,1.8674,1.86754,1.8674,1.86754,10920605.0
2008-09-29 15:38:00,1.86779,1.86839,1.86779,1.86839,4472773.0
2008-09-29 15:39:00,1.8685,1.8685,1.86818,1.86818,6261207.0
2008-09-29 15:40:00,1.86793,1.86795,1.86772,1.86795,5508865.0
2008-09-29 15:41:00,1.8681,1.86838,1.8681,1.86827,8836476.0
2008-09-29 15:42:00,1.86839,1.86868,1.86839,1.86843,10780830.0
2008-09-29 15:43:00,1.86832,1.86832,1.86762,1.86768,5256482.0
2008-09-29 15:44:00,1.86782,1.86835,1.86782,1.86835,7475542.0
2008-09-29 15:45:00,1.86849,1.86913,1.86849,1.86913,18809576.0
2008-09-29 15:46:00,1.86905,1.86927,1.86905,1.86925,4026735.0
2008-09-29 15:47:00,1.86937,1.86956,1.86925,1.86945,10423238.0
2008-09-29 15:48:00,1.86937,1.86955,1.86924,1.86925,4898708.0
2008-09-29 15:49:00,1.86911,1.86911,1.86805,1.86805,6593282.0
2008-09-29 15:50:00,1.86812,1.86812,1.86719,1.8676,3202720.0
2008-09-29 15:51:00,1.86747,1.86747,1.86647,1.86647,13310930.0
2008-09-29 15:52:00,1.86619,1.86619,1.86562,1.86562,8595797.0
2008-09-29 15:53:00,1.86583,1.8663,1.86583,1.8663,5056566.0
2008-09-29 15:54:00,1.8664,1.86666,1.8664,1.86666,5482828.0
2008-09-29 15:55:00,1.86668,1.86668,1.86633,1.86663,5985510.0
2008-09-29 15:56:00,1.86682,1.86734,1.86682,1.86686,7759433.0
2008-09-29 15:57:00,1.86668,1.86668,1.86563,1.86563,5401592.0
2008-09-29 15:58:00,1.86626,1.86659,1.86626,1.86658,6241365.0
2008-09-29 15:59:00,1.86682,1.86701,1.86669,1.86669,2926240.0
2008-09-29 16:00:00,1.86663,1.86701,1.86653,1.86701,6242655.0
2008-09-29 16:01:00,1.86732,1.86753,1.86689,1.86689,13088890.0
2008-09-29 16:02:00,1.86694,1.86789,1.86694,1.86789,5217591.0
2008-09-29 16:03:00,1.86799,1.86847,1.86799,1.86847,8272251.0
2008-09-29 16:04:00,1.86877,1.86952,1.86877,1.86952,6594347.0
2008-09-29 16:05:00,1.86967,1.87075,1.86967,1.87075,3969048.0
2008-09-29 16:06:00,1.87089,1.87116,1.87089,1.871,8141508.0
2008-09-29 16:07:00,1.8713,1.87157,1.8713,1.87132,11158929.0
2008-09-29 16:08:00,1.87148,1.8721,1.87148,1.87193,3737682.0
2008-09-29 16:09:00,1.8721,1.87265,1.87203,1.87265,33457188.0
2008-09-29 16:10:00,1.87283,1.87301,1.87283,1.87284,5959321.0
2008-09-29 16:11:00,1.87301,1.87333,1.8729,1.87333,16157415.0
2008-09-29 16:12:00,1.8732,1.87326,1.87185,1.87185,7428461.0
2008-09-29 16:13:00,1.87177,1.87244,1.87177,1.87244,4416106.0
2008-09-29 16:14:00,1.87244,1.87294,1.87244,1.87294,21211792.0
2008-09-29 16:15:00,1.87298,1.87318,1.87298,1.87306,6177100.0
2008-09-29 16:16:00,1.87313,1.87376,1.87307,1.87376,14995661.0
2008-09-29 16:17:00,1.8738,1.87397,1.8738,1.87397,3235116.0
2008-09-29 16:18:00,1.8743,1.87467,1.8743,1.87467,5021284.0
2008-09-29 16:19:00,1.87472,1.87502,1.8747,1.87497,3371784.0
2008-09-29 16:20:00,1.87512,1.87548,1.87512,1.87544,6649424.0
2008-09-29 16:21:00,1.8754,1.8754,1.87437,1.87437,12230459.0
2008-09-29 16:22:00,1.87434,1.87434,1.87385,1.87385,3435102.0
2008-09-29 16:23:00,1.87382,1.87382,1.87338,1.87364,3698440.0
2008-09-29 16:24:00,1.87369,1.87416,1.87369,1.87399,3789299.0
2008-09-29 16:25:00,1.87408,1.87432,1.87408,1.87409,6027585.0
2008-09-29 16:26:00,1.87393,1.87403,1.87358,1.87403,4166017.0
2008-09-29 16:27:00,1.87425,1.87443,1.87425,1.87443,12115686.0
2008-09-29 16:28:00,1.87429,1.87431,1.87406,1.87431,8347302.0
2008-09-29 16:29:00,1.87448,1.8746,1.87437,1.87445,20480683.0
2008-09-29 16:30:00,1.87454,1.87502,1.87454,1.87502,9239108.0
2008-09-29 16:31:00,1.87523,1.8757,1.87523,1.87543,15684596.0
2008-09-29 16:32:00,1.8749,1.875,1.87448,1.87448,4167714.0
2008-09-29 16:33:00,1.87447,1.87447,1.87437,1.87444,4255531.0
2008-09-29 16:34:00,1.87413,1.87435,1.87413,1.87414,4406405.0
2008-09-29 16:35:00,1.87419,1.8745,1.87419,1.87449,12109214.0
2008-09-29 16:36:00,1.87469,1.87516,1.87469,1.87516,18091634.0
2008-09-29 16:37:00,1.87524,1.8757,1.87519,1.8757,17596189.0
2008-09-29 16:38:00,1.87569,1.87569,1.87541,1.87551,14042664.0
2008-09-29 16:39:00,1.87542,1.87542,1.87474,1.87474,7410229.0
2008-09-29 16:40:00,1.8747,1.87479,1.87438,1.87476,2148669.0
2008-09-29 16:41:00,1.8749,1.87529,1.8749,1.87529,6227984.0
2008-09-29 16:42:00,1.8751,1.87641,1.8751,1.87641,7196242.0
2008-09-29 16:43:00,1.87664,1.87735,1.87664,1.87735,11835946.0
2008-09-29 16:44:00,1.8775,1.87772,1.87731,1.87772,8048890.0
2008-09-29 16:45:00,1.87795,1.87876,1.87795,1.87876,4946145.0
2008-09-29 16:46:00,1.8789,1.8789,1.87873,1.87883,12547088.0
2008-09-29 16:47:00,1.87887,1.87896,1.87869,1.87869,7532525.0
2008-09-29 16:48:00,1.87865,1.87898,1.87862,1.87862,8864022.0
2008-09-29 16:49:00,1.87879,1.87982,1.87879,1.87982,5184241.0
2008-09-29 16:50:00,1.87985,1.88014,1.87973,1.88014,8440687.0
2008-09-29 16:51:00,1.88038,1.88071,1.88038,1.88071,15568767.0
2008-09-29 16:52:00,1.88066,1.88066,1.88,1.88018,40849895.0
2008-09-29 16:53:00,1.88015,1.88015,1.87947,1.87947,8833452.0
2008-09-29 16:54:00,1.87924,1.87924,1.8787,1.87894,3298639.0
2008-09-29 16:55:00,1.87903,1.87903,1.87835,1.87874,10980474.0
2008-09-29 16:56:00,1.87873,1.87873,1.87816,1.87816,3753968.0
2008-09-29 16:57:00,1.87811,1.87811,1.87774,1.87774,8014932.0
2008-09-29 16:58:00,1.87772,1.87772,1.87744,1.87744,13537898.0
2008-09-29 16:59:00,1.87741,1.87741,1.8771,1.8771,4848203.0
2008-09-29 17:00:00,1.87705,1.87705,1.87667,1.87667,8446486.0
2008-09-29 17:01:00,1.87657,1.87657,1.87609,1.87612,26021485.0
2008-09-29 17:02:00,1.87604,1.87604,1.87335,1.87335,52019605.0
2008-09-29 17:03:00,1.87319,1.87322,1.87282,1.87282,2614510.0
2008-09-29 17:04:00,1.87297,1.87297,1.8725,1.8725,21257328.0
2008-09-29 17:05:00,1.8725,1.8725,1.87194,1.87194,13697209.0
2008-09-29 17:06:00,1.87202,1.87226,1.87202,1.87222,8636456.0
2008-09-29 17:07:00,1.87247,1.87257,1.87234,1.87255,1822005.0
2008-09-29 17:08:00,1.87233,1.87275,1.87228,1.87275,13337628.0
2008-09-29 17:09:00,1.87303,1.87339,1.87303,1.87339,6961306.0
2008-09-29 17:10:00,1.87334,1.87334,1.87253,1.87253,11623816.0
2008-09-29 17:11:00,1.87262,1.87278,1.87249,1.87278,4205196.0
2008-09-29 17:12:00,1.87304,1.87334,1.87304,1.87334,6468029.0
2008-09-29 17:13:00,1.8735,1.8736,1.87342,1.8736,15957551.0
2008-09-29 17:14:00,1.87383,1.87414,1.87383,1.87414,6332520.0
2008-09-29 17:15:00,1.87419,1.87425,1.87405,1.87405,3590141.0
2008-09-29 17:16:00,1.8741,1.8741,1.87377,1.87388,3840388.0
2008-09-29 17:17:00,1.87404,1.87428,1.8739,1.87428,23576707.0
2008-09-29 17:18:00,1.87434,1.87435,1.87411,1.87432,9655620.0
2008-09-29 17:19:00,1.87413,1.87413,1.87381,1.8741,9708471.0
2008-09-29 17:20:00,1.874,1.8744,1.874,1.8744,9553768.0
2008-09-29 17:21:00,1.87422,1.87422,1.87396,1.87404,4881372.0
2008-09-29 17:22:00,1.87385,1.87385,1.87351,1.87351,1841302.0
2008-09-29 17:23:00,1.87354,1.87354,1.87314,1.87314,2061059.0
2008-09-29 17:24:00,1.8734,1.87374,1.87316,1.87316,15505168.0
2008-09-29 17:25:00,1.8732,1.87338,1.8731,1.8733,5000738.0
2008-09-29 17:26:00,1.87341,1.87352,1.87318,1.87318,6339404.0
2008-09-29 17:27:00,1.87305,1.87305,1.87261,1.87289,7023654.0
2008-09-29 17:28:00,1.87289,1.8731,1.87289,1.87302,35730112.0
2008-09-29 17:29:00,1.87307,1.87307,1.87262,1.87262,4208825.0
2008-09-29 17:30:00,1.87256,1.87256,1.87188,1.87207,14564258.0
2008-09-29 17:31:00,1.87224,1.87283,1.87196,1.87283,3755765.0
2008-09-29 17:32:00,1.87295,1.87307,1.87288,1.87307,9002142.0
2008-09-29 17:33:00,1.87322,1.87354,1.87322,1.87354,12667553.0
2008-09-29 17:34:00,1.87383,1.87424,1.87383,1.87424,7786256.0
2008-09-29 17:35:00,1.87452,1.87492,1.87452,1.87486,15705222.0
2008-09-29 17:36:00,1.87503,1.87532,1.87503,1.87532,10152941.0
2008-09-29 17:37:00,1.87522,1.87522,1.87485,1.87502,5219594.0
2008-09-29 17:38:00,1.87503,1.8751,1.87482,1.87482,8667945.0
2008-09-29 17:39:00,1.87499,1.87515,1.87499,1.87513,4480096.0
2008-09-29 17:40:00,1.87518,1.87536,1.87501,1.87501,4061133.0
2008-09-29 17:41:00,1.87501,1.87501,1.87473,1.87473,6708015.0
2008-09-29 17:42:00,1.87484,1.87494,1.87465,1.87494,10273272.0
2008-09-29 17:43:00,1.87496,1.87513,1.87494,1.87505,14086736.0
2008-09-29 17:44:00,1.87511,1.87572,1.87511,1.87572,11713418.0
2008-09-29 17:45:00,1.87596,1.87649,1.87554,1.87554,16542615.0
2008-09-29 17:46:00,1.87532,1.87532,1.87494,1.87494,11221656.0
2008-09-29 17:47:00,1.87491,1.8751,1.87476,1.8751,854681.0
2008-09-29 17:48:00,1.87511,1.87511,1.87466,1.87466,14102543.0
2008-09-29 17:49:00,1.87473,1.87517,1.87473,1.87516,3058926.0
2008-09-29 17:50:00,1.87536,1.8757,1.87536,1.87569,2870318.0
2008-09-29 17:51:00,1.87558,1.87558,1.87542,1.87546,6201429.0
2008-09-29 17:52:00,1.87538,1.87544,1.87495,1.87544,14464053.0
2008-09-29 17:53:00,1.87546,1.87584,1.87546,1.87553,20157412.0
2008-09-29 17:54:00,1.87532,1.87532,1.87456,1.87456,2847950.0
2008-09-29 17:55:00,1.87447,1.87502,1.87439,1.87502,59437480.0
2008-09-29 17:56:00,1.87505,1.87532,1.87505,1.87527,4005653.0
2008-09-29 17:57:00,1.87532,1.87541,1.87519,1.87519,5225123.0
2008-09-29 17:58:00,1.8748,1.8748,1.87451,1.87451,4419527.0
2008-09-29 17:59:00,1.8746,1.87489,1.8746,1.8748,59038407.0
2008-09-29 18:00:00,1.87469,1.87469,1.87452,1.8746,6894575.0
2008-09-29 18:01:00,1.8746,1.87464,1.87447,1.87461,7200786.0
2008-09-29 18:02:00,1.8748,1.87499,1.87479,1.8748,5468479.0
2008-09-29 18:03:00,1.87466,1.87483,1.87466,1.87472,4266554.0
2008-09-29 18:04:00,1.87476,1.87506,1.87476,1.87506,9204499.0
2008-09-29 18:05:00,1.87505,1.87505,1.87481,1.87481,8861395.0
2008-09-29 18:06:00,1.87471,1.87539,1.87471,1.87539,3980813.0
2008-09-29 18:07:00,1.8754,1.87546,1.8753,1.87543,6442451.0
2008-09-29 18:08:00,1.87548,1.87554,1.8753,1.8754,10563371.0
2008-09-29 18:09:00,1.87532,1.87532,1.87507,1.87507,10014330.0
2008-09-29 18:10:00,1.8751,1.87532,1.8751,1.8751,8119464.0
2008-09-29 18:11:00,1.87521,1.87534,1.87506,1.87508,12205383.0
2008-09-29 18:12:00,1.87499,1.87506,1.8747,1.87506,24642111.0
2008-09-29 18:13:00,1.87528,1.87557,1.87528,1.87555,4629178.0
2008-09-29 18:14:00,1.87556,1.87594,1.87556,1.87594,8128317.0
2008-09-29 18:15:00,1.87603,1.8763,1.87603,1.87626,7761688.0
2008-09-29 18:16:00,1.87625,1.87625,1.87598,1.87601,6667076.0
2008-09-29 18:17:00,1.87576,1.87576,1.87556,1.87576,6611638.0
2008-09-29 18:18:00,1.87555,1.8756,1.87532,1.87532,3267371.0
2008-09-29 18:19:00,1.87516,1.87516,1.8749,1.87497,6338331.0
2008-09-29 18:20:00,1.87501,1.87518,1.87478,1.87478,6150447.0
2008-09-29 18:21:00,1.87458,1.87458,1.87391,1.87391,8987320.0
2008-09-29 18:22:00,1.87378,1.87378,1.87306,1.87306,17851542.0
2008-09-29 18:23:00,1.87305,1.87314,1.87272,1.87272,17499709.0
2008-09-29 18:24:00,1.87262,1.87301,1.87248,1.87301,6496977.0
2008-09-29 18:25:00,1.8731,1.87317,1.87284,1.87284,19540743.0
2008-09-29 18:26:00,1.8729,1.8729,1.87253,1.87275,7007758.0
2008-09-29 18:27:00,1.87275,1.87292,1.87273,1.87273,7942393.0
2008-09-29 18:28:00,1.87267,1.87267,1.87244,1.87255,13179250.0
2008-09-29 18:29:00,1.87269,1.87308,1.87269,1.87297,4596982.0
2008-09-29 18:30:00,1.87328,1.87424,1.87328,1.87424,3347617.0
2008-09-29 18:31:00,1.87404,1.87405,1.8739,1.87398,21063264.0
2008-09-29 18:32:00,1.87387,1.87403,1.87377,1.87382,12392682.0
2008-09-29 18:33:00,1.87386,1.87392,1.87364,1.8737,2670709.0
2008-09-29 18:34:00,1.87421,1.8744,1.87421,1.87428,14493180.0
2008-09-29 18:35:00,1.87406,1.87406,1.8737,1.8737,3917864.0
2008-09-29 18:36:00,1.87362,1.87375,1.87339,1.87357,16293435.0
2008-09-29 18:37:00,1.87364,1.87365,1.87355,1.87361,7851753.0
2008-09-29 18:38:00,1.87365,1.87375,1.87351,1.87375,6975635.0
2008-09-29 18:39:00,1.87381,1.87389,1.87369,1.87369,3510089.0
2008-09-29 18:40:00,1.87368,1.8739,1.87368,1.87387,13353577.0
2008-09-29 18:41:00,1.87396,1.87396,1.87375,1.87392,10959879.0
2008-09-29 18:42:00,1.87398,1.87405,1.87361,1.87388,7673863.0
2008-09-29 18:43:00,1.87385,1.87385,1.87344,1.87344,9850326.0
2008-09-29 18:44:00,1.87332,1.87342,1.8728,1.8728,21077730.0
2008-09-29 18:45:00,1.87273,1.87291,1.87264,1.87291,3911651.0
2008-09-29 18:46:00,1.87307,1.87336,1.87307,1.87334,4845215.0
2008-09-29 18:47:00,1.87329,1.87355,1.87329,1.87355,10404391.0
2008-09-29 18:48:00,1.87395,1.87446,1.87395,1.87445,10177666.0
2008-09-29 18:49:00,1.87423,1.87426,1.87403,1.87403,7777501.0
2008-09-29 18:50:00,1.87403,1.87403,1.87356,1.87371,4736717.0
2008-09-29 18:51:00,1.87369,1.87369,1.87351,1.87361,10637666.0
2008-09-29 18:52:00,1.87373,1.87383,1.87361,1.87374,6425151.0
2008-09-29 18:53:00,1.87386,1.87396,1.87384,1.87386,2909676.0
2008-09-29 18:54:00,1.87391,1.87391,1.87373,1.87382,3169273.0
2008-09-29 18:55:00,1.87371,1.87371,1.87331,1.87331,12461157.0
2008-09-29 18:56:00,1.87307,1.87307,1.8723,1.8723,3205235.0
2008-09-29 18:57:00,1.87229,1.87257,1.87229,1.8723,2536246.0
2008-09-29 18:58:00,1.87228,1.87258,1.87228,1.87258,26312749.0
2008-09-29 18:59:00,1.87276,1.87346,1.87276,1.87346,5923099.0
2008-09-29 19:00:00,1.87365,1.87395,1.87365,1.87378,20925887.0
2008-09-29 19:01:00,1.87375,1.87375,1.8726,1.8726,5369397.0
2008-09-29 19:02:00,1.87252,1.87286,1.87251,1.87286,25390886.0
2008-09-29 19:03:00,1.87274,1.87283,1.8726,1.8726,6076555.0
2008-09-29 19:04:00,1.87266,1.87274,1.87243,1.87243,6587874.0
2008-09-29 19:05:00,1.87232,1.87236,1.87219,1.87229,5554619.0
2008-09-29 19:06:00,1.87209,1.87209,1.87151,1.87151,12091317.0
2008-09-29 19:07:00,1.87138,1.87172,1.87137,1.87172,8279038.0
2008-09-29 19:08:00,1.87178,1.87178,1.8717,1.87176,4965368.0
2008-09-29 19:09:00,1.87169,1.87186,1.87169,1.87183,5951549.0
2008-09-29 19:10:00,1.8719,1.87262,1.8719,1.87262,2676872.0
2008-09-29 19:11:00,1.87267,1.87273,1.87252,1.87264,20349562.0
2008-09-29 19:12:00,1.87262,1.87266,1.87239,1.8725,6648895.0
2008-09-29 19:13:00,1.87254,1.87258,1.87238,1.87249,13369328.0
2008-09-29 19:14:00,1.87246,1.87247,1.87186,1.87192,10019138.0
2008-09-29 19:15:00,1.8725,1.87298,1.8725,1.87298,8775542.0
2008-09-29 19:16:00,1.8732,1.87385,1.8732,1.87385,9769930.0
2008-09-29 19:17:00,1.87363,1.87377,1.87353,1.87377,4662282.0
2008-09-29 19:18:00,1.87391,1.87433,1.87391,1.87433,11605784.0
2008-09-29 19:19:00,1.87449,1.87517,1.87449,1.87517,1634388.0
2008-09-29 19:20:00,1.87519,1.87519,1.87452,1.87481,7169784.0
2008-09-29 19:21:00,1.87475,1.87475,1.87444,1.87444,2741868.0
2008-09-29 19:22:00,1.87446,1.87495,1.87446,1.87495,6995897.0
2008-09-29 19:23:00,1.87525,1.87603,1.87525,1.87603,7742105.0
2008-09-29 19:24:00,1.87622,1.87678,1.87622,1.87678,5225275.0
2008-09-29 19:25:00,1.87685,1.87706,1.87685,1.87706,4784263.0
2008-09-29 19:26:00,1.87725,1.8775,1.8772,1.8775,10721231.0
2008-09-29 19:27:00,1.87739,1.87739,1.87706,1.87712,5669530.0
2008-09-29 19:28:00,1.877,1.877,1.87665,1.87687,15580989.0
2008-09-29 19:29:00,1.87693,1.87695,1.87674,1.87681,16952198.0
2008-09-29 19:30:00,1.87679,1.87699,1.87679,1.87698,7127087.0
2008-09-29 19:31:00,1.87707,1.87733,1.87707,1.87716,2973484.0
2008-09-29 19:32:00,1.87735,1.87751,1.87735,1.87746,5213969.0
2008-09-29 19:33:00,1.8774,1.87756,1.8774,1.87749,12114691.0
2008-09-29 19:34:00,1.87749,1.8775,1.87735,1.87735,4980244.0
2008-09-29 19:35:00,1.87717,1.87723,1.87694,1.87694,9834371.0
2008-09-29 19:36:00,1.87675,1.87675,1.87626,1.87626,4874766.0
2008-09-29 19:37:00,1.87599,1.87599,1.87523,1.87523,21194982.0
2008-09-29 19:38:00,1.87511,1.87511,1.87481,1.87489,6783578.0
2008-09-29 19:39:00,1.87487,1.87516,1.87471,1.87516,13506257.0
2008-09-29 19:40:00,1.87542,1.87616,1.87542,1.87584,2909227.0
2008-09-29 19:41:00,1.87589,1.87665,1.87589,1.87665,3957414.0
2008-09-29 19:42:00,1.87691,1.87748,1.87691,1.87748,9804762.0
2008-09-29 19:43:00,1.87782,1.87844,1.87782,1.87844,5228046.0
2008-09-29 19:44:00,1.87847,1.87881,1.87847,1.87881,6260145.0
2008-09-29 19:45:00,1.87881,1.87932,1.87881,1.87932,13086748.0
2008-09-29 19:46:00,1.87939,1.87977,1.87939,1.87977,14367609.0
2008-09-29 19:47:00,1.87979,1.88024,1.87979,1.88024,3265226.0
2008-09-29 19:48:00,1.88029,1.8806,1.87994,1.87994,2855879.0
2008-09-29 19:49:00,1.8797,1.8797,1.87893,1.87893,3094162.0
2008-09-29 19:50:00,1.87882,1.87882,1.87809,1.87809,19202793.0
2008-09-29 19:51:00,1.87799,1.87816,1.87792,1.87816,4848608.0
2008-09-29 19:52:00,1.87828,1.87839,1.87814,1.87814,4750129.0
2008-09-29 19:53:00,1.87795,1.87797,1.87773,1.87773,5620131.0
2008-09-29 19:54:00,1.87757,1.87784,1.87714,1.87714,4560799.0
2008-09-29 19:55:00,1.87708,1.87708,1.87608,1.87632,10436483.0
2008-09-29 19:56:00,1.87634,1.87755,1.87634,1.87755,7743968.0
2008-09-29 19:57:00,1.87763,1.87771,1.87749,1.87771,3545424.0
2008-09-29 19:58:00,1.87773,1.87783,1.87754,1.87754,8781977.0
2008-09-29 19:59:00,1.87745,1.87799,1.87721,1.87721,6701086.0
2008-09-29 20:00:00,1.8776,1.8778,1.8776,1.87776,39152212.0
2008-09-29 20:01:00,1.87798,1.87861,1.87798,1.87861,1767227.0
2008-09-29 20:02:00,1.87887,1.87938,1.87882,1.87912,12830201.0
2008-09-29 20:03:00,1.879,1.87932,1.879,1.87923,5131824.0
2008-09-29 20:04:00,1.8794,1.88075,1.8794,1.88075,9495804.0
2008-09-29 20:05:00,1.88052,1.88052,1.87997,1.88035,26908421.0
2008-09-29 20:06:00,1.88022,1.88022,1.8798,1.88005,12140981.0
2008-09-29 20:07:00,1.87984,1.88005,1.87972,1.88005,11405972.0
2008-09-29 20:08:00,1.88009,1.88095,1.87997,1.88095,2916001.0
2008-09-29 20:09:00,1.88105,1.88207,1.88105,1.88207,5727640.0
2008-09-29 20:10:00,1.88214,1.88287,1.88196,1.88287,14092543.0
2008-09-29 20:11:00,1.88294,1.88351,1.88294,1.88351,2803822.0
2008-09-29 20:12:00,1.88346,1.88362,1.88346,1.88362,6178216.0
2008-09-29 20:13:00,1.8835,1.88367,1.88349,1.88367,8621366.0
2008-09-29 20:14:00,1.88368,1.88385,1.88368,1.88385,4704097.0
2008-09-29 20:15:00,1.88404,1.88451,1.88404,1.88445,6203062.0
2008-09-29 20:16:00,1.88449,1.88528,1.88449,1.88528,3579884.0
2008-09-29 20:17:00,1.88539,1.88694,1.88539,1.88694,4232649.0
2008-09-29 20:18:00,1.8871,1.88753,1.8871,1.88753,7679748.0
2008-09-29 20:19:00,1.88756,1.88781,1.88742,1.88742,6649239.0
2008-09-29 20:20:00,1.88701,1.88701,1.88631,1.88631,1689661.0
2008-09-29 20:21:00,1.88617,1.88617,1.8855,1.8855,9582189.0
2008-09-29 20:22:00,1.88545,1.88545,1.88493,1.88498,6511859.0
2008-09-29 20:23:00,1.88489,1.88489,1.88344,1.88344,16162421.0
2008-09-29 20:24:00,1.88332,1.88397,1.88332,1.88397,4340661.0
2008-09-29 20:25:00,1.88401,1.88516,1.88401,1.88514,5736988.0
2008-09-29 20:26:00,1.88509,1.8852,1.88506,1.8852,4048378.0
2008-09-29 20:27:00,1.8852,1.8852,1.88477,1.88495,3841976.0
2008-09-29 20:28:00,1.885,1.885,1.88462,1.88465,10813914.0
2008-09-29 20:29:00,1.88478,1.88577,1.88478,1.88551,7803988.0
2008-09-29 20:30:00,1.88538,1.88538,1.88457,1.88457,7021971.0
2008-09-29 20:31:00,1.88449,1.88464,1.8844,1.8844,4241310.0
2008-09-29 20:32:00,1.88433,1.88437,1.88405,1.88435,4590115.0
2008-09-29 20:33:00,1.88418,1.88418,1.88377,1.88377,3451890.0
2008-09-29 20:34:00,1.88376,1.88488,1.88376,1.88483,4202978.0
2008-09-29 20:35:00,1.88507,1.88561,1.88507,1.88561,9649459.0
2008-09-29 20:36:00,1.88575,1.88654,1.88575,1.88651,4861180.0
2008-09-29 20:37:00,1.88642,1.88647,1.88609,1.88639,6519571.0
2008-09-29 20:38:00,1.88649,1.88675,1.88647,1.88647,9260835.0
2008-09-29 20:39:00,1.88663,1.88706,1.88656,1.88706,2837078.0
2008-09-29 20:40:00,1.88709,1.88733,1.88697,1.88733,3070804.0
2008-09-29 20:41:00,1.88745,1.88749,1.88733,1.88744,17302467.0
2008-09-29 20:42:00,1.88732,1.88732,1.88669,1.88687,14761649.0
2008-09-29 20:43:00,1.88712,1.88765,1.88712,1.88762,12664557.0
2008-09-29 20:44:00,1.88755,1.88757,1.88714,1.88714,9528707.0
2008-09-29 20:45:00,1.88699,1.88699,1.88635,1.88635,5651890.0
2008-09-29 20:46:00,1.88611,1.88611,1.88594,1.88597,4708840.0
2008-09-29 20:47:00,1.88626,1.88662,1.88623,1.88633,3691559.0
2008-09-29 20:48:00,1.88611,1.88611,1.8845,1.88563,6181800.0
2008-09-29 20:49:00,1.88563,1.88572,1.88546,1.88572,5725518.0
2008-09-29 20:50:00,1.88583,1.88606,1.88572,1.88606,8493385.0
2008-09-29 20:51:00,1.88619,1.88644,1.88619,1.88635,7119908.0
2008-09-29 20:52:00,1.88645,1.88651,1.88639,1.88639,11630235.0
2008-09-29 20:53:00,1.88656,1.88709,1.88656,1.88709,2600506.0
2008-09-29 20:54:00,1.88688,1.88688,1.88676,1.88688,17125711.0
2008-09-29 20:55:00,1.8871,1.88734,1.8871,1.88728,13649737.0
2008-09-29 20:56:00,1.88708,1.88713,1.88701,1.88713,2440285.0
2008-09-29 20:57:00,1.88716,1.88722,1.88713,1.88721,6607965.0
2008-09-29 20:58:00,1.88695,1.88711,1.88695,1.88711,5079867.0
2008-09-29 20:59:00,1.88706,1.88726,1.88669,1.88669,2995059.0
2008-09-29 21:00:00,1.88634,1.88634,1.88543,1.88564,16242550.0
2008-09-29 21:01:00,1.88568,1.88594,1.88568,1.88583,8797524.0
2008-09-29 21:02:00,1.8861,1.88659,1.8861,1.88659,9146091.0
2008-09-29 21:03:00,1.88664,1.88664,1.88631,1.8866,2948851.0
2008-09-29 21:04:00,1.88645,1.88645,1.88541,1.88541,6361570.0
2008-09-29 21:05:00,1.88542,1.88556,1.88522,1.88556,7895712.0
2008-09-29 21:06:00,1.88576,1.88646,1.88576,1.88646,6286471.0
2008-09-29 21:07:00,1.88644,1.88797,1.88643,1.88797,12519133.0
2008-09-29 21:08:00,1.88786,1.88786,1.88685,1.88685,7034400.0
2008-09-29 21:09:00,1.88687,1.88687,1.88674,1.88681,25530400.0
2008-09-29 21:10:00,1.88677,1.88677,1.8866,1.88673,11391522.0
2008-09-29 21:11:00,1.88672,1.88744,1.88672,1.88744,6680686.0
2008-09-29 21:12:00,1.88758,1.88803,1.88758,1.88803,5109642.0
2008-09-29 21:13:00,1.88813,1.88838,1.88813,1.88837,4233625.0
2008-09-29 21:14:00,1.88852,1.88881,1.88852,1.88881,6199821.0
2008-09-29 21:15:00,1.88894,1.88916,1.8889,1.88916,12177349.0
2008-09-29 21:16:00,1.88921,1.88928,1.88916,1.88923,2782269.0
2008-09-29 21:17:00,1.88911,1.88915,1.88904,1.88906,3105765.0
2008-09-29 21:18:00,1.88894,1.88894,1.88869,1.88869,4575463.0
2008-09-29 21:19:00,1.8887,1.88895,1.8886,1.88875,7579064.0
2008-09-29 21:20:00,1.8887,1.8887,1.88855,1.88855,6306578.0
2008-09-29 21:21:00,1.88849,1.88869,1.88834,1.88869,8376093.0
2008-09-29 21:22:00,1.88867,1.88867,1.88852,1.88865,8436492.0
2008-09-29 21:23:00,1.88874,1.88914,1.88871,1.88914,10089360.0
2008-09-29 21:24:00,1.88918,1.88918,1.88893,1.88893,5393842.0
2008-09-29 21:25:00,1.88895,1.88948,1.88894,1.88928,6663365.0
2008-09-29 21:26:00,1.88929,1.88935,1.88899,1.88899,1523233.0
2008-09-29 21:27:00,1.88894,1.88894,1.88836,1.88836,12227952.0
2008-09-29 21:28:00,1.88833,1.88862,1.88832,1.88851,18153809.0
2008-09-29 21:29:00,1.88882,1.88927,1.88882,1.88927,8552394.0
2008-09-29 21:30:00,1.88932,1.88939,1.88875,1.88875,5766874.0
2008-09-29 21:31:00,1.88875,1.88875,1.88695,1.88826,1949781.0
2008-09-29 21:32:00,1.88833,1.88857,1.88833,1.88857,2984425.0
2008-09-29 21:33:00,1.88872,1.88915,1.88872,1.88915,4275488.0
2008-09-29 21:34:00,1.88923,1.88935,1.88887,1.88887,19338479.0
2008-09-29 21:35:00,1.88878,1.88878,1.88862,1.88862,11784991.0
2008-09-29 21:36:00,1.88874,1.889,1.88874,1.889,2718648.0
2008-09-29 21:37:00,1.88924,1.88962,1.88924,1.88962,18003462.0
2008-09-29 21:38:00,1.88949,1.88958,1.88947,1.88952,9178712.0
2008-09-29 21:39:00,1.88949,1.88969,1.88943,1.88969,3275301.0
2008-09-29 21:40:00,1.88957,1.88957,1.88911,1.88911,2233876.0
2008-09-29 21:41:00,1.88912,1.88916,1.88861,1.88893,19168218.0
2008-09-29 21:42:00,1.8888,1.8888,1.88847,1.88858,18734558.0
2008-09-29 21:43:00,1.88869,1.88928,1.88868,1.88928,5901238.0
2008-09-29 21:44:00,1.88943,1.88959,1.88931,1.88931,2516729.0
2008-09-29 21:45:00,1.88928,1.88928,1.88901,1.88901,2966817.0
2008-09-29 21:46:00,1.88897,1.88897,1.88865,1.88865,5477847.0
2008-09-29 21:47:00,1.8886,1.8886,1.88806,1.88807,5946032.0
2008-09-29 21:48:00,1.88803,1.88803,1.88759,1.88759,13919920.0
2008-09-29 21:49:00,1.88747,1.88747,1.88715,1.88717,5375051.0
2008-09-29 21:50:00,1.88712,1.88712,1.88682,1.88687,13310582.0
2008-09-29 21:51:00,1.88679,1.88679,1.88616,1.88628,28471156.0
2008-09-29 21:52:00,1.88651,1.88698,1.88651,1.88698,24384498.0
2008-09-29 21:53:00,1.88703,1.88703,1.88645,1.88645,2608732.0
2008-09-29 21:54:00,1.88645,1.88664,1.88644,1.88653,8821300.0
2008-09-29 21:55:00,1.88644,1.88672,1.88622,1.88672,3255048.0
2008-09-29 21:56:00,1.88695,1.88761,1.88695,1.88761,4923522.0
2008-09-29 21:57:00,1.88792,1.88853,1.88792,1.88853,10141947.0
2008-09-29 21:58:00,1.88857,1.8886,1.88844,1.88857,3329177.0
2008-09-29 21:59:00,1.88829,1.88832,1.88786,1.88786,4833167.0
2008-09-29 22:00:00,1.88762,1.88762,1.88745,1.88756,8583174.0
2008-09-29 22:01:00,1.88751,1.88751,1.88714,1.88719,8115122.0
2008-09-29 22:02:00,1.88703,1.88703,1.88627,1.88639,19457093.0
2008-09-29 22:03:00,1.8862,1.8862,1.88594,1.88599,2765827.0
2008-09-29 22:04:00,1.88602,1.8863,1.88592,1.8863,22305380.0
2008-09-29 22:05:00,1.88646,1.88649,1.88623,1.88623,4965624.0
2008-09-29 22:06:00,1.88637,1.88693,1.88637,1.88693,9379423.0
2008-09-29 22:07:00,1.88716,1.88796,1.88716,1.88796,10267628.0
2008-09-29 22:08:00,1.88815,1.88819,1.88802,1.88802,15040827.0
2008-09-29 22:09:00,1.88791,1.88805,1.88756,1.88756,8601116.0
2008-09-29 22:10:00,1.88756,1.8876,1.88742,1.88742,4538443.0
2008-09-29 22:11:00,1.88727,1.88727,1.88713,1.88726,3929316.0
2008-09-29 22:12:00,1.88716,1.88716,1.88541,1.88652,10635322.0
2008-09-29 22:13:00,1.88645,1.88651,1.8859,1.8859,2707987.0
2008-09-29 22:14:00,1.88567,1.88567,1.88524,1.88559,4710805.0
2008-09-29 22:15:00,1.88593,1.88636,1.88569,1.88569,6846917.0
2008-09-29 22:16:00,1.88586,1.88586,1.88565,1.88584,14635223.0
2008-09-29 22:17:00,1.8859,1.88614,1.8859,1.88599,7841902.0
2008-09-29 22:18:00,1.88606,1.88626,1.88606,1.88626,33145391.0
2008-09-29 22:19:00,1.88628,1.88631,1.88618,1.88628,3889068.0
2008-09-29 22:20:00,1.88623,1.8865,1.88623,1.8865,6527443.0
2008-09-29 22:21:00,1.88668,1.88699,1.88668,1.88692,6134234.0
2008-09-29 22:22:00,1.88688,1.88717,1.88688,1.88717,13600750.0
2008-09-29 22:23:00,1.88735,1.88767,1.88719,1.88767,7390621.0
2008-09-29 22:24:00,1.88779,1.88861,1.88779,1.88861,14345570.0
2008-09-29 22:25:00,1.88866,1.88892,1.88866,1.88892,4961026.0
2008-09-29 22:26:00,1.88878,1.88878,1.88857,1.88869,4617741.0
2008-09-29 22:27:00,1.88865,1.88881,1.8886,1.88862,1709131.0
2008-09-29 22:28:00,1.88859,1.88875,1.88854,1.88863,2793409.0
2008-09-29 22:29:00,1.88874,1.88901,1.88874,1.88901,10779224.0
2008-09-29 22:30:00,1.88916,1.88936,1.88916,1.88936,9790188.0
2008-09-29 22:31:00,1.88954,1.88976,1.88954,1.88976,7613304.0
2008-09-29 22:32:00,1.88963,1.88973,1.88949,1.88962,12741505.0
2008-09-29 22:33:00,1.88957,1.88975,1.88955,1.88955,6552560.0
2008-09-29 22:34:00,1.88947,1.88971,1.88947,1.88964,10517472.0
2008-09-29 22:35:00,1.88967,1.88982,1.88946,1.88982,10103665.0
2008-09-29 22:36:00,1.88995,1.88995,1.88974,1.8899,8401172.0
2008-09-29 22:37:00,1.8899,1.8899,1.88967,1.88967,2778466.0
2008-09-29 22:38:00,1.88966,1.88982,1.88966,1.88972,10429518.0
2008-09-29 22:39:00,1.88985,1.88995,1.88985,1.88985,15897485.0
2008-09-29 22:40:00,1.88988,1.89007,1.88988,1.89007,8718202.0
2008-09-29 22:41:00,1.89015,1.89033,1.89003,1.89033,3902392.0
2008-09-29 22:42:00,1.89034,1.89035,1.89009,1.89021,2947528.0
2008-09-29 22:43:00,1.8902,1.89036,1.89019,1.89036,7670536.0
2008-09-29 22:44:00,1.89025,1.89025,1.88984,1.8901,3476970.0
2008-09-29 22:45:00,1.89008,1.8901,1.88985,1.88985,2362509.0
2008-09-29 22:46:00,1.88977,1.88982,1.88973,1.8898,10694411.0
2008-09-29 22:47:00,1.88959,1.8897,1.88957,1.8897,7279564.0
2008-09-29 22:48:00,1.8897,1.88985,1.8897,1.8897,6383019.0
2008-09-29 22:49:00,1.88981,1.88992,1.8898,1.88984,15229451.0
2008-09-29 22:50:00,1.88986,1.89,1.88983,1.88999,19661385.0
2008-09-29 22:51:00,1.88975,1.88975,1.88925,1.88925,21528760.0
2008-09-29 22:52:00,1.88928,1.88947,1.88891,1.88891,9153259.0
2008-09-29 22:53:00,1.88896,1.88941,1.88896,1.88919,6866270.0
2008-09-29 22:54:00,1.88916,1.88989,1.88916,1.88989,8212769.0
2008-09-29 22:55:00,1.8897,1.88982,1.88968,1.88982,3042558.0
2008-09-29 22:56:00,1.88986,1.89003,1.88954,1.89003,2408705.0
2008-09-29 22:57:00,1.89032,1.89071,1.89032,1.89053,13775769.0
2008-09-29 22:58:00,1.89064,1.89069,1.89047,1.89066,12688903.0
2008-09-29 22:59:00,1.89065,1.89065,1.89047,1.89047,5968217.0
2008-09-29 23:00:00,1.89034,1.89034,1.88966,1.88998,3542159.0
2008-09-29 23:01:00,1.88978,1.88978,1.88959,1.88963,7090451.0
2008-09-29 23:02:00,1.88934,1.88964,1.8893,1.8893,4034347.0
2008-09-29 23:03:00,1.88926,1.88943,1.88916,1.88943,6703850.0
2008-09-29 23:04:00,1.8895,1.88955,1.88941,1.88953,6460093.0
2008-09-29 23:05:00,1.88957,1.88969,1.88947,1.88947,11393843.0
2008-09-29 23:06:00,1.88933,1.88943,1.88932,1.88932,14058158.0
2008-09-29 23:07:00,1.88925,1.88928,1.88894,1.88894,5777427.0
2008-09-29 23:08:00,1.88899,1.8892,1.88892,1.88899,10443817.0
2008-09-29 23:09:00,1.88901,1.88941,1.889,1.88941,8057295.0
2008-09-29 23:10:00,1.88942,1.88948,1.888,1.88942,10700463.0
2008-09-29 23:11:00,1.88941,1.88962,1.88935,1.88962,10349870.0
2008-09-29 23:12:00,1.88975,1.88981,1.88962,1.88962,14846938.0
2008-09-29 23:13:00,1.88945,1.8895,1.88933,1.8895,8403483.0
2008-09-29 23:14:00,1.88939,1.88939,1.88921,1.88922,7621971.0
2008-09-29 23:15:00,1.88937,1.88969,1.88937,1.88969,10660806.0
2008-09-29 23:16:00,1.88982,1.89011,1.88981,1.88982,6433705.0
2008-09-29 23:17:00,1.88962,1.8901,1.88948,1.88948,9309044.0
2008-09-29 23:18:00,1.8896,1.88996,1.8896,1.88996,6293683.0
2008-09-29 23:19:00,1.88987,1.88987,1.8896,1.8896,10675275.0
2008-09-29 23:20:00,1.88938,1.88938,1.88876,1.88888,2428175.0
2008-09-29 23:21:00,1.88896,1.88928,1.88896,1.88928,3588269.0
2008-09-29 23:22:00,1.88929,1.8893,1.8891,1.88916,6352628.0
2008-09-29 23:23:00,1.8891,1.8891,1.88882,1.88883,5829765.0
2008-09-29 23:24:00,1.88876,1.88876,1.8884,1.88856,5611014.0
2008-09-29 23:25:00,1.88849,1.88851,1.8884,1.8884,3208944.0
2008-09-29 23:26:00,1.88828,1.88841,1.888,1.888,7935115.0
2008-09-29 23:27:00,1.88784,1.88785,1.88758,1.88758,2961478.0
2008-09-29 23:28:00,1.8877,1.88779,1.88763,1.88779,6897777.0
2008-09-29 23:29:00,1.88787,1.88793,1.88787,1.88787,5939658.0
2008-09-29 23:30:00,1.88814,1.88841,1.88813,1.88841,5374601.0
2008-09-29 23:31:00,1.88868,1.88868,1.88813,1.88813,2329649.0
2008-09-29 23:32:00,1.8881,1.8883,1.88799,1.8883,4160852.0
2008-09-29 23:33:00,1.88842,1.88852,1.88841,1.88841,6919017.0
2008-09-29 23:34:00,1.88854,1.88889,1.88854,1.88889,8885285.0
2008-09-29 23:35:00,1.88894,1.88912,1.88888,1.88912,2352385.0
2008-09-29 23:36:00,1.88913,1.88914,1.88905,1.88907,4726502.0
2008-09-29 23:37:00,1.88909,1.8892,1.88905,1.88905,4602756.0
2008-09-29 23:38:00,1.88935,1.88967,1.88935,1.88966,7763977.0
2008-09-29 23:39:00,1.88952,1.88952,1.88891,1.88918,13810638.0
2008-09-29 23:40:00,1.88927,1.88935,1.88896,1.88896,20745929.0
2008-09-29 23:41:00,1.88892,1.88921,1.88892,1.88921,3858879.0
2008-09-29 23:42:00,1.88923,1.88923,1.88873,1.88921,10932139.0
2008-09-29 23:43:00,1.88927,1.88947,1.88883,1.88947,6274136.0
2008-09-29 23:44:00,1.88971,1.88974,1.88933,1.88933,4826024.0
2008-09-29 23:45:00,1.88934,1.88934,1.88872,1.88872,3128243.0
2008-09-29 23:46:00,1.88856,1.88856,1.88759,1.88759,27287841.0
2008-09-29 23:47:00,1.88747,1.88747,1.88643,1.88643,1019126.0
2008-09-29 23:48:00,1.88662,1.88696,1.88662,1.88685,1776520.0
2008-09-29 23:49:00,1.88673,1.88707,1.88671,1.88697,5175255.0
2008-09-29 23:50:00,1.88701,1.88707,1.8868,1.88702,5424843.0
2008-09-29 23:51:00,1.88695,1.88695,1.88659,1.88659,10683814.0
2008-09-29 23:52:00,1.88645,1.88656,1.88611,1.88656,6646010.0
2008-09-29 23:53:00,1.88668,1.88688,1.88658,1.88688,7350542.0
2008-09-29 23:54:00,1.88661,1.88667,1.88639,1.88666,8920768.0
2008-09-29 23:55:00,1.88676,1.88681,1.8864,1.88681,5643685.0
2008-09-29 23:56:00,1.88678,1.88684,1.88677,1.88684,5798032.0
2008-09-29 23:57:00,1.88685,1.88685,1.88618,1.88625,31960655.0
2008-09-29 23:58:00,1.88623,1.88632,1.88575,1.88627,7953990.0
2008-09-29 23:59:00,1.88615,1.88615,1.8855,1.8855,6505881.0
2008-09-30 00:00:00,1.88549,1.88549,1.88543,1.88543,9844296.0
2008-09-30 00:01:00,1.88534,1.88538,1.8838,1.88491,12045985.0
2008-09-30 00:02:00,1.88467,1.88467,1.88395,1.88395,5782779.0
2008-09-30 00:03:00,1.88384,1.88387,1.88366,1.88387,6603573.0
2008-09-30 00:04:00,1.88397,1.8843,1.88397,1.8843,2691375.0
2008-09-30 00:05:00,1.88435,1.88452,1.88418,1.88419,18315356.0
2008-09-30 00:06:00,1.88421,1.88421,1.88388,1.88393,5547697.0
2008-09-30 00:07:00,1.88406,1.88478,1.88406,1.88478,7807114.0
2008-09-30 00:08:00,1.88492,1.88512,1.88491,1.88512,12055399.0
2008-09-30 00:09:00,1.88523,1.8856,1.88523,1.8856,4875871.0
2008-09-30 00:10:00,1.88566,1.88599,1.88566,1.88595,6805750.0
2008-09-30 00:11:00,1.88597,1.88606,1.88593,1.88599,15999039.0
2008-09-30 00:12:00,1.88597,1.88601,1.88567,1.88567,1721520.0
2008-09-30 00:13:00,1.88552,1.88563,1.88537,1.88563,8748433.0
2008-09-30 00:14:00,1.88563,1.88563,1.88544,1.88558,3385049.0
2008-09-30 00:15:00,1.88565,1.88566,1.88539,1.88555,8820518.0
2008-09-30 00:16:00,1.88556,1.88578,1.88556,1.88578,3737343.0
2008-09-30 00:17:00,1.88586,1.88621,1.88586,1.88621,3732470.0
2008-09-30 00:18:00,1.88622,1.88646,1.88622,1.88627,3666418.0
2008-09-30 00:19:00,1.88637,1.88644,1.88636,1.8864,9595845.0
2008-09-30 00:20:00,1.88648,1.88661,1.88647,1.88661,65826330.0
2008-09-30 00:21:00,1.88666,1.88677,1.88661,1.88677,9567151.0
2008-09-30 00:22:00,1.88671,1.88683,1.88658,1.88665,10913153.0
2008-09-30 00:23:00,1.88668,1.88668,1.88656,1.88656,4871233.0
2008-09-30 00:24:00,1.88618,1.88651,1.88618,1.88629,1975882.0
2008-09-30 00:25:00,1.88623,1.88623,1.88601,1.88609,12701516.0
2008-09-30 00:26:00,1.88606,1.88628,1.88606,1.88628,37770009.0
2008-09-30 00:27:00,1.88623,1.88623,1.88596,1.88596,4637089.0
2008-09-30 00:28:00,1.88596,1.88645,1.88596,1.88617,7414947.0
2008-09-30 00:29:00,1.8861,1.88665,1.88605,1.88665,4381956.0
2008-09-30 00:30:00,1.8869,1.88713,1.8869,1.88693,12566581.0
2008-09-30 00:31:00,1.88693,1.88697,1.88684,1.88694,7337215.0
2008-09-30 00:32:00,1.88677,1.88677,1.88606,1.88608,5912515.0
2008-09-30 00:33:00,1.88612,1.88733,1.88612,1.88733,4015867.0
2008-09-30 00:34:00,1.88715,1.88715,1.88693,1.88693,3345487.0
2008-09-30 00:35:00,1.887,1.88709,1.88685,1.88685,3051042.0
2008-09-30 00:36:00,1.88665,1.88685,1.88658,1.88667,38372168.0
2008-09-30 00:37:00,1.88669,1.88687,1.88661,1.88687,5850158.0
2008-09-30 00:38:00,1.8869,1.88703,1.8869,1.88703,14336167.0
2008-09-30 00:39:00,1.88701,1.88703,1.8868,1.8868,6604239.0
2008-09-30 00:40:00,1.88683,1.88683,1.88628,1.88641,5216411.0
2008-09-30 00:41:00,1.88657,1.88657,1.88641,1.88641,9399100.0
2008-09-30 00:42:00,1.88604,1.88617,1.88597,1.88615,2237005.0
2008-09-30 00:43:00,1.88614,1.8865,1.88614,1.8865,3646617.0
2008-09-30 00:44:00,1.8864,1.8864,1.8859,1.88598,12007224.0
2008-09-30 00:45:00,1.88595,1.88595,1.88586,1.88593,11384103.0
2008-09-30 00:46:00,1.88601,1.8862,1.88596,1.8862,10915500.0
2008-09-30 00:47:00,1.88628,1.88652,1.88628,1.88652,5353497.0
2008-09-30 00:48:00,1.88643,1.88653,1.88616,1.88616,14830181.0
2008-09-30 00:49:00,1.88618,1.88624,1.8861,1.8861,2819412.0
2008-09-30 00:50:00,1.88621,1.88625,1.88609,1.88616,1941004.0
2008-09-30 00:51:00,1.88617,1.88669,1.88612,1.88669,2080811.0
2008-09-30 00:52:00,1.88685,1.88687,1.88626,1.88647,11007094.0
2008-09-30 00:53:00,1.88671,1.88673,1.88608,1.88636,6877911.0
2008-09-30 00:54:00,1.88654,1.8867,1.88654,1.88661,1068630.0
2008-09-30 00:55:00,1.8866,1.8866,1.88625,1.88653,890542.0
2008-09-30 00:56:00,1.88654,1.88654,1.88632,1.88637,2985274.0
2008-09-30 00:57:00,1.88654,1.88661,1.88646,1.88658,8321301.0
2008-09-30 00:58:00,1.88641,1.88641,1.88597,1.88597,6621579.0
2008-09-30 00:59:00,1.88577,1.88583,1.88539,1.88583,5958960.0
2008-09-30 01:00:00,1.88603,1.88631,1.88603,1.8863,26137006.0
2008-09-30 01:01:00,1.8864,1.88654,1.8864,1.88647,6498130.0
2008-09-30 01:02:00,1.88651,1.8867,1.88651,1.88669,8579804.0
2008-09-30 01:03:00,1.88671,1.88671,1.88656,1.88656,4936204.0
2008-09-30 01:04:00,1.8866,1.8866,1.88641,1.8866,2183820.0
2008-09-30 01:05:00,1.88656,1.88656,1.88599,1.88614,4779808.0
2008-09-30 01:06:00,1.88606,1.88627,1.88584,1.88627,5304685.0
2008-09-30 01:07:00,1.88635,1.88661,1.88635,1.88648,28739646.0
2008-09-30 01:08:00,1.88655,1.88673,1.88655,1.88667,58859581.0
2008-09-30 01:09:00,1.88669,1.88681,1.88669,1.88681,11167608.0
2008-09-30 01:10:00,1.88679,1.88687,1.88666,1.88666,12020924.0
2008-09-30 01:11:00,1.8866,1.88676,1.88641,1.88641,5520530.0
2008-09-30 01:12:00,1.8862,1.88628,1.88601,1.88601,8157148.0
2008-09-30 01:13:00,1.8861,1.88653,1.8861,1.88639,3566863.0
2008-09-30 01:14:00,1.88632,1.88632,1.88586,1.88622,23181373.0
2008-09-30 01:15:00,1.88616,1.88626,1.88616,1.88621,11178556.0
2008-09-30 01:16:00,1.88625,1.88631,1.88618,1.88631,10643905.0
2008-09-30 01:17:00,1.88635,1.88664,1.88633,1.88664,12441833.0
2008-09-30 01:18:00,1.8866,1.8866,1.88629,1.88654,9024590.0
2008-09-30 01:19:00,1.88637,1.88637,1.88613,1.88626,5546567.0
2008-09-30 01:20:00,1.88619,1.88648,1.88603,1.88622,13022642.0
2008-09-30 01:21:00,1.88634,1.88668,1.88634,1.88668,9284618.0
2008-09-30 01:22:00,1.88669,1.88669,1.88613,1.88614,20783910.0
2008-09-30 01:23:00,1.88639,1.88662,1.88589,1.88656,6806538.0
2008-09-30 01:24:00,1.8867,1.88716,1.8867,1.88716,3178442.0
2008-09-30 01:25:00,1.8871,1.8871,1.88636,1.88642,4572017.0
2008-09-30 01:26:00,1.8864,1.8864,1.88585,1.88585,4531095.0
2008-09-30 01:27:00,1.88589,1.88606,1.88588,1.88606,15376185.0
2008-09-30 01:28:00,1.88613,1.88631,1.88597,1.88631,8566733.0
2008-09-30 01:29:00,1.88632,1.88649,1.8863,1.88649,5764122.0
2008-09-30 01:30:00,1.88664,1.88689,1.88664,1.88689,24199004.0
2008-09-30 01:31:00,1.88688,1.88698,1.88686,1.88697,16166408.0
2008-09-30 01:32:00,1.88701,1.88701,1.88692,1.88692,3405817.0
2008-09-30 01:33:00,1.88701,1.8871,1.88691,1.88709,11047796.0
2008-09-30 01:34:00,1.88719,1.88738,1.88719,1.88738,4330627.0
2008-09-30 01:35:00,1.88773,1.88785,1.88773,1.88784,7977439.0
2008-09-30 01:36:00,1.8879,1.88798,1.8879,1.88798,4597766.0
2008-09-30 01:37:00,1.888,1.88808,1.88794,1.88808,15918049.0
2008-09-30 01:38:00,1.88802,1.88822,1.88801,1.88822,14874764.0
2008-09-30 01:39:00,1.88825,1.88859,1.88825,1.88859,7321749.0
2008-09-30 01:40:00,1.88857,1.88871,1.8885,1.88871,9403247.0
2008-09-30 01:41:00,1.88876,1.88888,1.88868,1.8887,8524554.0
2008-09-30 01:42:00,1.88854,1.88869,1.88842,1.88842,22714571.0
2008-09-30 01:43:00,1.88822,1.88827,1.88786,1.88822,7830613.0
2008-09-30 01:44:00,1.88807,1.88807,1.88769,1.88769,7849267.0
2008-09-30 01:45:00,1.88746,1.88801,1.88746,1.88788,4296659.0
2008-09-30 01:46:00,1.88782,1.88782,1.88748,1.88748,14357618.0
2008-09-30 01:47:00,1.88757,1.88791,1.88739,1.88791,1933367.0
2008-09-30 01:48:00,1.88808,1.88826,1.88741,1.88741,1895362.0
2008-09-30 01:49:00,1.88717,1.88728,1.88707,1.88713,32342447.0
2008-09-30 01:50:00,1.88716,1.88721,1.88714,1.88716,4358452.0
2008-09-30 01:51:00,1.88725,1.88725,1.88707,1.88707,4998709.0
2008-09-30 01:52:00,1.8866,1.8869,1.8866,1.88672,5703065.0
2008-09-30 01:53:00,1.88658,1.88676,1.88653,1.88653,15515594.0
2008-09-30 01:54:00,1.8865,1.8865,1.88616,1.88628,10320455.0
2008-09-30 01:55:00,1.88625,1.88626,1.88609,1.88626,27131287.0
2008-09-30 01:56:00,1.88636,1.88664,1.88636,1.88657,38597623.0
2008-09-30 01:57:00,1.88659,1.88659,1.8862,1.88637,16209337.0
2008-09-30 01:58:00,1.88676,1.88676,1.88621,1.88648,2793563.0
2008-09-30 01:59:00,1.8865,1.88666,1.8865,1.88655,7519657.0
2008-09-30 02:00:00,1.88721,1.88727,1.88673,1.88673,5597092.0
2008-09-30 02:01:00,1.8867,1.8867,1.8864,1.8864,3016154.0
2008-09-30 02:02:00,1.88613,1.8867,1.88582,1.8867,15656655.0
2008-09-30 02:03:00,1.88678,1.88739,1.88678,1.88739,40272980.0
2008-09-30 02:04:00,1.88751,1.88781,1.88751,1.8878,29101454.0
2008-09-30 02:05:00,1.88781,1.88781,1.8876,1.88768,10577487.0
2008-09-30 02:06:00,1.88743,1.88743,1.88688,1.88688,16636923.0
2008-09-30 02:07:00,1.88702,1.88711,1.88652,1.88652,5760671.0
2008-09-30 02:08:00,1.88661,1.88661,1.88605,1.88605,4817106.0
2008-09-30 02:09:00,1.88594,1.8861,1.88594,1.8861,4744669.0
2008-09-30 02:10:00,1.88609,1.88612,1.88601,1.88609,34605661.0
2008-09-30 02:11:00,1.88619,1.88652,1.88619,1.88652,2052813.0
2008-09-30 02:12:00,1.88657,1.88665,1.88649,1.88661,2035552.0
2008-09-30 02:13:00,1.88648,1.8867,1.88648,1.8867,15113285.0
2008-09-30 02:14:00,1.88688,1.88705,1.88685,1.88685,4755046.0
2008-09-30 02:15:00,1.88696,1.88707,1.88695,1.88697,7487617.0
2008-09-30 02:16:00,1.88687,1.88687,1.88622,1.88637,7935359.0
2008-09-30 02:17:00,1.88642,1.88642,1.88621,1.88629,23016082.0
2008-09-30 02:18:00,1.88641,1.88664,1.88623,1.88664,8075554.0
2008-09-30 02:19:00,1.88669,1.88669,1.88644,1.88644,9432486.0
2008-09-30 02:20:00,1.88647,1.88649,1.88625,1.88649,6822989.0
2008-09-30 02:21:00,1.88654,1.88654,1.88641,1.88641,14028826.0
2008-09-30 02:22:00,1.88646,1.88651,1.88626,1.88651,17559901.0
2008-09-30 02:23:00,1.88657,1.88674,1.88657,1.88674,4697349.0
2008-09-30 02:24:00,1.88671,1.8869,1.88671,1.8869,8660775.0
2008-09-30 02:25:00,1.8866,1.8866,1.88608,1.88608,4124406.0
2008-09-30 02:26:00,1.88597,1.88604,1.8858,1.88589,11097736.0
2008-09-30 02:27:00,1.88584,1.88607,1.88584,1.88588,3112323.0
2008-09-30 02:28:00,1.88573,1.88573,1.88532,1.88553,17004741.0
2008-09-30 02:29:00,1.88561,1.88607,1.88561,1.88607,24009328.0
2008-09-30 02:30:00,1.88619,1.8866,1.88619,1.8866,6156275.0
2008-09-30 02:31:00,1.88665,1.88667,1.88635,1.88649,8783691.0
2008-09-30 02:32:00,1.88651,1.88669,1.88651,1.88664,15995199.0
2008-09-30 02:33:00,1.88636,1.88656,1.88617,1.88643,4512594.0
2008-09-30 02:34:00,1.88665,1.88687,1.88665,1.88687,4891426.0
2008-09-30 02:35:00,1.88693,1.88702,1.88681,1.88702,3396134.0
2008-09-30 02:36:00,1.8871,1.88727,1.8871,1.88727,4578731.0
2008-09-30 02:37:00,1.88698,1.88804,1.88698,1.88804,19192828.0
2008-09-30 02:38:00,1.88815,1.8883,1.88813,1.8883,9432713.0
2008-09-30 02:39:00,1.88826,1.8885,1.88826,1.88841,12513346.0
2008-09-30 02:40:00,1.88823,1.88823,1.88791,1.8882,5641914.0
2008-09-30 02:41:00,1.88843,1.88884,1.88843,1.88884,9628284.0
2008-09-30 02:42:00,1.88914,1.8897,1.88914,1.8897,11354111.0
2008-09-30 02:43:00,1.88969,1.88982,1.88953,1.88982,10895592.0
2008-09-30 02:44:00,1.88985,1.88994,1.88985,1.88988,12405454.0
2008-09-30 02:45:00,1.88992,1.88992,1.88956,1.88971,22784915.0
2008-09-30 02:46:00,1.88956,1.88956,1.88869,1.88869,3623389.0
2008-09-30 02:47:00,1.88868,1.88877,1.8886,1.88877,7748051.0
2008-09-30 02:48:00,1.88872,1.88873,1.88847,1.88847,5568418.0
2008-09-30 02:49:00,1.88828,1.88845,1.88796,1.88845,12512673.0
2008-09-30 02:50:00,1.88864,1.88903,1.88864,1.88903,11528448.0
2008-09-30 02:51:00,1.88919,1.88946,1.88919,1.88946,64766267.0
2008-09-30 02:52:00,1.88958,1.89062,1.88958,1.89062,27365879.0
2008-09-30 02:53:00,1.89094,1.89126,1.89094,1.89119,5803814.0
2008-09-30 02:54:00,1.89137,1.89259,1.89137,1.89219,4361537.0
2008-09-30 02:55:00,1.89215,1.89216,1.89186,1.89186,2156857.0
2008-09-30 02:56:00,1.89169,1.89169,1.89081,1.89081,5303755.0
2008-09-30 02:57:00,1.89057,1.89058,1.89043,1.89051,8136373.0
2008-09-30 02:58:00,1.8907,1.89123,1.8907,1.89118,5966513.0
2008-09-30 02:59:00,1.8913,1.89178,1.8913,1.89178,28440703.0
2008-09-30 03:00:00,1.89157,1.89157,1.89123,1.89123,5444956.0
2008-09-30 03:01:00,1.89122,1.89122,1.89099,1.89099,6977429.0
2008-09-30 03:02:00,1.89085,1.89085,1.89001,1.89029,8158937.0
2008-09-30 03:03:00,1.89044,1.89073,1.89023,1.89023,3144048.0
2008-09-30 03:04:00,1.88998,1.88998,1.88915,1.88917,983807.0
2008-09-30 03:05:00,1.88912,1.88912,1.88886,1.88886,986277.0
2008-09-30 03:06:00,1.88891,1.88938,1.88891,1.88938,7100146.0
2008-09-30 03:07:00,1.88951,1.89009,1.88951,1.89009,10708330.0
2008-09-30 03:08:00,1.89023,1.89049,1.89012,1.89049,1919566.0
2008-09-30 03:09:00,1.8904,1.89051,1.8898,1.8898,2039297.0
2008-09-30 03:10:00,1.88963,1.8897,1.88959,1.88964,2849330.0
2008-09-30 03:11:00,1.88972,1.89007,1.88972,1.89007,14533693.0
2008-09-30 03:12:00,1.89012,1.89015,1.89004,1.89014,5186490.0
2008-09-30 03:13:00,1.89004,1.89004,1.88971,1.88998,10014221.0
2008-09-30 03:14:00,1.8901,1.89022,1.8901,1.89022,12374025.0
2008-09-30 03:15:00,1.89033,1.89054,1.89013,1.89013,11569881.0
2008-09-30 03:16:00,1.88981,1.88981,1.88948,1.88956,3850299.0
2008-09-30 03:17:00,1.88976,1.8899,1.88972,1.88977,2076878.0
2008-09-30 03:18:00,1.88985,1.88985,1.88939,1.88963,9336547.0
2008-09-30 03:19:00,1.88966,1.88974,1.88951,1.88951,5197181.0
2008-09-30 03:20:00,1.88928,1.88941,1.88921,1.88935,6779837.0
2008-09-30 03:21:00,1.88929,1.88929,1.88905,1.88905,15587874.0
2008-09-30 03:22:00,1.88907,1.88917,1.88907,1.88912,6492963.0
2008-09-30 03:23:00,1.88915,1.88923,1.88912,1.88912,35014297.0
2008-09-30 03:24:00,1.88902,1.88902,1.88866,1.88899,3032242.0
2008-09-30 03:25:00,1.88906,1.88915,1.88896,1.88896,3067284.0
2008-09-30 03:26:00,1.88905,1.88905,1.88854,1.88854,3968246.0
2008-09-30 03:27:00,1.88868,1.8892,1.88868,1.8892,5767745.0
2008-09-30 03:28:00,1.88923,1.88923,1.88868,1.88883,7198992.0
2008-09-30 03:29:00,1.88896,1.88909,1.88889,1.88909,11884417.0
2008-09-30 03:30:00,1.88909,1.8893,1.88909,1.8893,4843547.0
2008-09-30 03:31:00,1.88938,1.88953,1.88923,1.88923,7443232.0
2008-09-30 03:32:00,1.88914,1.88916,1.88883,1.88916,4269093.0
2008-09-30 03:33:00,1.88925,1.88949,1.8892,1.88949,41583188.0
2008-09-30 03:34:00,1.88952,1.88952,1.88916,1.88925,11803285.0
2008-09-30 03:35:00,1.88926,1.88934,1.88894,1.88894,1801006.0
2008-09-30 03:36:00,1.88922,1.88926,1.88922,1.88926,4846998.0
2008-09-30 03:37:00,1.88922,1.88927,1.88914,1.88927,10194444.0
2008-09-30 03:38:00,1.88925,1.88925,1.88893,1.88893,9237376.0
2008-09-30 03:39:00,1.88885,1.88885,1.88871,1.88876,65786858.0
2008-09-30 03:40:00,1.88875,1.88894,1.88875,1.88883,9159838.0
2008-09-30 03:41:00,1.88867,1.88888,1.88867,1.88875,3762743.0
2008-09-30 03:42:00,1.889,1.889,1.88873,1.88877,4026396.0
2008-09-30 03:43:00,1.88874,1.88874,1.88858,1.88858,3643700.0
2008-09-30 03:44:00,1.88852,1.88853,1.88791,1.88791,8726275.0
2008-09-30 03:45:00,1.88762,1.88762,1.88731,1.88736,3342268.0
2008-09-30 03:46:00,1.88732,1.88732,1.88708,1.88722,8095153.0
2008-09-30 03:47:00,1.8872,1.8872,1.88694,1.88695,1744725.0
2008-09-30 03:48:00,1.88714,1.88722,1.88684,1.88716,17382700.0
2008-09-30 03:49:00,1.88709,1.88724,1.88688,1.88688,6723720.0
2008-09-30 03:50:00,1.88707,1.8872,1.88704,1.88706,5175535.0
2008-09-30 03:51:00,1.88715,1.88739,1.88715,1.8872,11017546.0
2008-09-30 03:52:00,1.88719,1.88735,1.88713,1.88727,7178293.0
2008-09-30 03:53:00,1.88724,1.88739,1.887,1.88739,5168823.0
2008-09-30 03:54:00,1.88758,1.8876,1.8874,1.8876,17360526.0
2008-09-30 03:55:00,1.888,1.8881,1.888,1.888,6569412.0
2008-09-30 03:56:00,1.88755,1.88755,1.88726,1.88729,6569412.0
2008-09-30 03:57:00,1.88731,1.88755,1.88724,1.88755,5442102.0
2008-09-30 03:58:00,1.88737,1.88737,1.88579,1.88705,12855907.0
2008-09-30 03:59:00,1.887,1.88701,1.88683,1.88683,9729486.0
2008-09-30 04:00:00,1.88689,1.88689,1.88653,1.88654,7028827.0
2008-09-30 04:01:00,1.88659,1.88666,1.8863,1.88658,8045713.0
2008-09-30 04:02:00,1.88659,1.88671,1.88638,1.88657,31420227.0
2008-09-30 04:03:00,1.88654,1.88667,1.88654,1.88667,6094848.0
2008-09-30 04:04:00,1.88677,1.88677,1.88651,1.88659,5444420.0
2008-09-30 04:05:00,1.88669,1.88686,1.88654,1.88654,9818146.0
2008-09-30 04:06:00,1.88678,1.88686,1.88661,1.88686,7620301.0
2008-09-30 04:07:00,1.88678,1.88678,1.88642,1.88675,6304317.0
2008-09-30 04:08:00,1.88696,1.88738,1.88696,1.88738,10408001.0
2008-09-30 04:09:00,1.88737,1.88737,1.88706,1.88706,5850781.0
2008-09-30 04:10:00,1.88696,1.88696,1.88629,1.88629,4795898.0
2008-09-30 04:11:00,1.88631,1.88643,1.88607,1.88635,1848230.0
2008-09-30 04:12:00,1.88627,1.88634,1.88624,1.88627,1041837.0
2008-09-30 04:13:00,1.88633,1.88645,1.8863,1.8863,27031049.0
2008-09-30 04:14:00,1.88634,1.88659,1.88634,1.88659,3182343.0
2008-09-30 04:15:00,1.88664,1.88667,1.88646,1.88646,4942165.0
2008-09-30 04:16:00,1.88624,1.88624,1.88558,1.88608,6361930.0
2008-09-30 04:17:00,1.88602,1.88613,1.88597,1.88613,12022592.0
2008-09-30 04:18:00,1.88625,1.88631,1.88625,1.88629,3599028.0
2008-09-30 04:19:00,1.88618,1.8863,1.88615,1.88629,21610342.0
2008-09-30 04:20:00,1.88619,1.88619,1.88566,1.88593,13443627.0
2008-09-30 04:21:00,1.8859,1.88608,1.8859,1.88603,8184670.0
2008-09-30 04:22:00,1.88592,1.88605,1.88574,1.88574,4441530.0
2008-09-30 04:23:00,1.88556,1.88556,1.88467,1.88467,4304646.0
2008-09-30 04:24:00,1.88455,1.88491,1.88453,1.88491,2365870.0
2008-09-30 04:25:00,1.88506,1.88525,1.88506,1.88524,8467013.0
2008-09-30 04:26:00,1.88528,1.88546,1.88528,1.88546,7202060.0
2008-09-30 04:27:00,1.88548,1.88556,1.88537,1.88545,4585467.0
2008-09-30 04:28:00,1.8854,1.88542,1.88514,1.88542,2311390.0
2008-09-30 04:29:00,1.88532,1.88559,1.88532,1.88559,5621380.0
2008-09-30 04:30:00,1.88562,1.88617,1.88562,1.88617,5667613.0
2008-09-30 04:31:00,1.88618,1.8863,1.88617,1.88626,6830157.0
2008-09-30 04:32:00,1.88607,1.88626,1.88607,1.88626,3142153.0
2008-09-30 04:33:00,1.88629,1.8863,1.88606,1.88606,7677904.0
2008-09-30 04:34:00,1.88603,1.88603,1.88581,1.88593,3395708.0
2008-09-30 04:35:00,1.886,1.886,1.88561,1.88571,6065304.0
2008-09-30 04:36:00,1.88568,1.88568,1.8855,1.88556,6377601.0
2008-09-30 04:37:00,1.88553,1.88559,1.88543,1.88552,5959312.0
2008-09-30 04:38:00,1.88553,1.88553,1.88535,1.88538,3449596.0
2008-09-30 04:39:00,1.88537,1.88545,1.88512,1.88542,2654903.0
2008-09-30 04:40:00,1.88541,1.8857,1.8854,1.8857,10413885.0
2008-09-30 04:41:00,1.88571,1.88571,1.88555,1.88568,5940801.0
2008-09-30 04:42:00,1.88564,1.88568,1.88545,1.88545,9337055.0
2008-09-30 04:43:00,1.88563,1.88568,1.88553,1.88566,6956107.0
2008-09-30 04:44:00,1.88573,1.88614,1.88573,1.88614,10106945.0
2008-09-30 04:45:00,1.88606,1.88616,1.88569,1.88576,7073101.0
2008-09-30 04:46:00,1.88586,1.88588,1.88579,1.88579,7978245.0
2008-09-30 04:47:00,1.88579,1.88594,1.88571,1.88579,13777782.0
2008-09-30 04:48:00,1.88569,1.88569,1.8853,1.8853,10317883.0
2008-09-30 04:49:00,1.88523,1.88523,1.88371,1.88516,11410176.0
2008-09-30 04:50:00,1.88508,1.88508,1.88465,1.88465,8623885.0
2008-09-30 04:51:00,1.8845,1.8845,1.88408,1.88408,10522739.0
2008-09-30 04:52:00,1.88404,1.88431,1.88404,1.88423,5603169.0
2008-09-30 04:53:00,1.88422,1.88431,1.88402,1.88402,14108950.0
2008-09-30 04:54:00,1.88417,1.88447,1.88415,1.88415,12185930.0
2008-09-30 04:55:00,1.884,1.8842,1.884,1.88408,5977140.0
2008-09-30 04:56:00,1.88415,1.88415,1.88401,1.88405,7268622.0
2008-09-30 04:57:00,1.88406,1.88415,1.88359,1.88359,4308361.0
2008-09-30 04:58:00,1.8838,1.88397,1.8838,1.88391,6568275.0
2008-09-30 04:59:00,1.88388,1.8839,1.88373,1.88387,3351144.0
2008-09-30 05:00:00,1.88384,1.88387,1.88377,1.88379,5713946.0
2008-09-30 05:01:00,1.88383,1.88393,1.88376,1.88377,13966871.0
2008-09-30 05:02:00,1.88374,1.88407,1.88374,1.88407,12551956.0
2008-09-30 05:03:00,1.88408,1.88414,1.88364,1.88393,2250075.0
2008-09-30 05:04:00,1.88389,1.88397,1.88379,1.88379,3218617.0
2008-09-30 05:05:00,1.884,1.88426,1.88399,1.88426,8818607.0
2008-09-30 05:06:00,1.88433,1.88446,1.88428,1.88428,7192823.0
2008-09-30 05:07:00,1.88441,1.88504,1.88441,1.88504,9341967.0
2008-09-30 05:08:00,1.88518,1.88544,1.88518,1.88544,22678560.0
2008-09-30 05:09:00,1.88564,1.88597,1.88558,1.88597,18890647.0
2008-09-30 05:10:00,1.88593,1.88615,1.88566,1.88615,16416355.0
2008-09-30 05:11:00,1.88629,1.88694,1.88629,1.88694,6106398.0
2008-09-30 05:12:00,1.88707,1.88738,1.88707,1.88733,8044605.0
2008-09-30 05:13:00,1.88748,1.88794,1.88748,1.88767,11180772.0
2008-09-30 05:14:00,1.88739,1.88751,1.88707,1.88751,2498422.0
2008-09-30 05:15:00,1.88775,1.88835,1.88775,1.88835,3436081.0
2008-09-30 05:16:00,1.88857,1.88881,1.88857,1.88881,7751930.0
2008-09-30 05:17:00,1.88889,1.889,1.88843,1.88843,3164282.0
2008-09-30 05:18:00,1.88827,1.88875,1.88782,1.88875,3895769.0
2008-09-30 05:19:00,1.88876,1.88876,1.88849,1.88861,7948037.0
2008-09-30 05:20:00,1.88839,1.88863,1.88839,1.88863,16688521.0
2008-09-30 05:21:00,1.88865,1.8896,1.88865,1.8896,9653386.0
2008-09-30 05:22:00,1.8895,1.8895,1.88919,1.8894,3004398.0
2008-09-30 05:23:00,1.88938,1.88952,1.88925,1.88949,8149357.0
2008-09-30 05:24:00,1.88923,1.88923,1.88891,1.88903,10011559.0
2008-09-30 05:25:00,1.88878,1.88878,1.88855,1.88876,9703359.0
2008-09-30 05:26:00,1.88916,1.88947,1.88916,1.88935,6990145.0
2008-09-30 05:27:00,1.88935,1.88939,1.88886,1.88886,12422252.0
2008-09-30 05:28:00,1.88892,1.88901,1.88887,1.88901,7672382.0
2008-09-30 05:29:00,1.88898,1.889,1.88885,1.889,8948168.0
2008-09-30 05:30:00,1.88906,1.88906,1.88828,1.88891,11508886.0
2008-09-30 05:31:00,1.88889,1.88923,1.8888,1.88923,2945081.0
2008-09-30 05:32:00,1.88949,1.8895,1.8888,1.8888,1623724.0
2008-09-30 05:33:00,1.88879,1.88914,1.88876,1.88881,4603011.0
2008-09-30 05:34:00,1.88884,1.88884,1.88846,1.8885,4900267.0
2008-09-30 05:35:00,1.88861,1.88865,1.88837,1.88837,15698808.0
2008-09-30 05:36:00,1.88842,1.88842,1.88795,1.88795,7660260.0
2008-09-30 05:37:00,1.88798,1.88819,1.88798,1.88819,12513342.0
2008-09-30 05:38:00,1.88836,1.88858,1.88829,1.88858,5834348.0
2008-09-30 05:39:00,1.88865,1.88884,1.88864,1.88884,4953958.0
2008-09-30 05:40:00,1.88891,1.88916,1.88891,1.88916,4103692.0
2008-09-30 05:41:00,1.88917,1.88944,1.88917,1.88944,35074490.0
2008-09-30 05:42:00,1.88952,1.88975,1.88952,1.88975,7517160.0
2008-09-30 05:43:00,1.88983,1.89005,1.88983,1.89005,14550828.0
2008-09-30 05:44:00,1.8898,1.89005,1.8898,1.89001,7054312.0
2008-09-30 05:45:00,1.89003,1.89047,1.89003,1.89047,5113770.0
2008-09-30 05:46:00,1.89053,1.89054,1.8903,1.8903,2541517.0
2008-09-30 05:47:00,1.8903,1.89045,1.88891,1.89045,10471959.0
2008-09-30 05:48:00,1.89054,1.89081,1.8905,1.89081,4300445.0
2008-09-30 05:49:00,1.89091,1.89109,1.89091,1.89109,4705489.0
2008-09-30 05:50:00,1.89104,1.89115,1.89094,1.89115,8372546.0
2008-09-30 05:51:00,1.89118,1.89123,1.89104,1.89111,15451847.0
2008-09-30 05:52:00,1.89099,1.89099,1.89049,1.89082,11017952.0
2008-09-30 05:53:00,1.89097,1.89139,1.89097,1.89136,9748907.0
2008-09-30 05:54:00,1.89129,1.89151,1.89122,1.89148,5492339.0
2008-09-30 05:55:00,1.89138,1.89146,1.89129,1.89144,23052272.0
2008-09-30 05:56:00,1.89139,1.89141,1.89127,1.89129,3040706.0
2008-09-30 05:57:00,1.89139,1.89165,1.89139,1.89165,18423532.0
2008-09-30 05:58:00,1.89169,1.89196,1.89164,1.89183,7452588.0
2008-09-30 05:59:00,1.89184,1.89196,1.89184,1.89194,8296129.0
2008-09-30 06:00:00,1.89196,1.89196,1.89172,1.89172,4751910.0
2008-09-30 06:01:00,1.89175,1.89175,1.89152,1.89154,3234722.0
2008-09-30 06:02:00,1.89163,1.89182,1.89163,1.89182,9802772.0
2008-09-30 06:03:00,1.89192,1.89199,1.89191,1.89199,4654933.0
2008-09-30 06:04:00,1.89218,1.89254,1.89218,1.89254,3008642.0
2008-09-30 06:05:00,1.89261,1.89272,1.89255,1.89272,9188853.0
2008-09-30 06:06:00,1.89263,1.89265,1.89251,1.89265,2630037.0
2008-09-30 06:07:00,1.89257,1.89257,1.89207,1.89252,24162205.0
2008-09-30 06:08:00,1.89265,1.89285,1.89265,1.89272,26824151.0
2008-09-30 06:09:00,1.89264,1.89272,1.89223,1.8926,13576685.0
2008-09-30 06:10:00,1.89268,1.89281,1.89266,1.89266,5256257.0
2008-09-30 06:11:00,1.89261,1.89268,1.8924,1.89268,14873298.0
2008-09-30 06:12:00,1.89292,1.89329,1.89292,1.89329,5806105.0
2008-09-30 06:13:00,1.89337,1.89371,1.89337,1.89371,5164369.0
2008-09-30 06:14:00,1.89394,1.89432,1.89394,1.89432,2738938.0
2008-09-30 06:15:00,1.89423,1.89423,1.89407,1.89417,2323421.0
2008-09-30 06:16:00,1.89414,1.8944,1.89409,1.8944,6438885.0
2008-09-30 06:17:00,1.89433,1.89447,1.89424,1.89432,20170713.0
2008-09-30 06:18:00,1.89429,1.89447,1.89383,1.89435,18946541.0
2008-09-30 06:19:00,1.89431,1.89438,1.89431,1.89433,2059441.0
2008-09-30 06:20:00,1.89429,1.89429,1.89413,1.89413,3631154.0
2008-09-30 06:21:00,1.89425,1.89453,1.89425,1.89446,8785978.0
2008-09-30 06:22:00,1.89458,1.89458,1.8943,1.8943,16944435.0
2008-09-30 06:23:00,1.89405,1.89405,1.89388,1.89394,2551283.0
2008-09-30 06:24:00,1.89391,1.89428,1.89391,1.89428,11590274.0
2008-09-30 06:25:00,1.89439,1.89485,1.89439,1.89485,17647818.0
2008-09-30 06:26:00,1.89491,1.89492,1.89468,1.89468,4377484.0
2008-09-30 06:27:00,1.89446,1.89446,1.89408,1.89408,3093631.0
2008-09-30 06:28:00,1.89416,1.89429,1.89277,1.89429,2033563.0
2008-09-30 06:29:00,1.89442,1.8948,1.89442,1.89479,5979134.0
2008-09-30 06:30:00,1.89479,1.89479,1.89453,1.89453,8554962.0
2008-09-30 06:31:00,1.89439,1.89439,1.89399,1.89401,19713118.0
2008-09-30 06:32:00,1.89403,1.89406,1.89398,1.89403,11739584.0
2008-09-30 06:33:00,1.89376,1.89376,1.89266,1.89266,1598523.0
2008-09-30 06:34:00,1.89254,1.89257,1.89232,1.89243,6696176.0
2008-09-30 06:35:00,1.89245,1.89245,1.8923,1.8923,5194379.0
2008-09-30 06:36:00,1.89231,1.89231,1.89204,1.89204,9377600.0
2008-09-30 06:37:00,1.89195,1.89212,1.89195,1.89203,7802177.0
2008-09-30 06:38:00,1.89207,1.89207,1.89171,1.89171,8211856.0
2008-09-30 06:39:00,1.89148,1.89148,1.89128,1.89133,5837264.0
2008-09-30 06:40:00,1.89149,1.89163,1.89134,1.89134,7245760.0
2008-09-30 06:41:00,1.89127,1.89187,1.89127,1.89187,4186533.0
2008-09-30 06:42:00,1.89199,1.89204,1.89188,1.89204,3403578.0
2008-09-30 06:43:00,1.89213,1.89215,1.89199,1.89215,2998135.0
2008-09-30 06:44:00,1.89222,1.89237,1.89202,1.89212,11261767.0
2008-09-30 06:45:00,1.89226,1.89279,1.89226,1.89279,6724317.0
2008-09-30 06:46:00,1.89283,1.89283,1.89263,1.89265,3855408.0
2008-09-30 06:47:00,1.89265,1.89265,1.89245,1.89261,4995251.0
2008-09-30 06:48:00,1.89268,1.89268,1.89233,1.89238,7217680.0
2008-09-30 06:49:00,1.89262,1.89271,1.89255,1.89271,10686231.0
2008-09-30 06:50:00,1.89275,1.89287,1.89275,1.89281,26128749.0
2008-09-30 06:51:00,1.89277,1.89294,1.89277,1.89294,7617107.0
2008-09-30 06:52:00,1.89292,1.89309,1.89283,1.89299,13487542.0
2008-09-30 06:53:00,1.8932,1.89334,1.89315,1.89326,6312985.0
2008-09-30 06:54:00,1.89332,1.89365,1.89332,1.89365,8729367.0
2008-09-30 06:55:00,1.8936,1.89406,1.8936,1.89406,5848105.0
2008-09-30 06:56:00,1.89406,1.89406,1.89381,1.89386,3247991.0
2008-09-30 06:57:00,1.89392,1.89418,1.89392,1.89418,9828165.0
2008-09-30 06:58:00,1.89412,1.89435,1.89412,1.89431,8966084.0
2008-09-30 06:59:00,1.89431,1.89437,1.89413,1.89437,17931717.0
2008-09-30 07:00:00,1.89446,1.8945,1.89434,1.89434,3303253.0
2008-09-30 07:01:00,1.89425,1.89425,1.8938,1.89389,4652321.0
2008-09-30 07:02:00,1.89417,1.89427,1.89417,1.89427,6640504.0
2008-09-30 07:03:00,1.89427,1.8946,1.89426,1.8946,2551800.0
2008-09-30 07:04:00,1.89481,1.89496,1.89474,1.89496,12781849.0
2008-09-30 07:05:00,1.89494,1.89494,1.89477,1.89477,15981440.0
2008-09-30 07:06:00,1.89483,1.89491,1.8948,1.89481,2668829.0
2008-09-30 07:07:00,1.89472,1.89489,1.89472,1.89489,10857202.0
2008-09-30 07:08:00,1.89478,1.895,1.89478,1.89491,6716262.0
2008-09-30 07:09:00,1.89485,1.895,1.89478,1.895,9104279.0
2008-09-30 07:10:00,1.89499,1.89516,1.89499,1.89516,5977157.0
2008-09-30 07:11:00,1.89509,1.89528,1.89381,1.89526,6234166.0
2008-09-30 07:12:00,1.89532,1.89559,1.89512,1.89559,3361158.0
2008-09-30 07:13:00,1.89553,1.89577,1.89553,1.89574,5146276.0
2008-09-30 07:14:00,1.89576,1.89576,1.89562,1.89571,5852030.0
2008-09-30 07:15:00,1.89556,1.89564,1.89524,1.89524,9784072.0
2008-09-30 07:16:00,1.89513,1.89513,1.89482,1.89486,11870425.0
2008-09-30 07:17:00,1.89494,1.89514,1.89494,1.89512,13495749.0
2008-09-30 07:18:00,1.89524,1.89533,1.89519,1.89527,15758167.0
2008-09-30 07:19:00,1.89529,1.89553,1.89526,1.89553,2981942.0
2008-09-30 07:20:00,1.89574,1.89638,1.89574,1.89638,2996810.0
2008-09-30 07:21:00,1.89616,1.89641,1.89587,1.89641,10091354.0
2008-09-30 07:22:00,1.89642,1.89682,1.89642,1.89682,6127993.0
2008-09-30 07:23:00,1.89671,1.89671,1.89644,1.89644,5360215.0
2008-09-30 07:24:00,1.89643,1.8965,1.89635,1.89635,9550139.0
2008-09-30 07:25:00,1.8962,1.89645,1.89612,1.89623,3938691.0
2008-09-30 07:26:00,1.89631,1.89646,1.89631,1.89646,3698188.0
2008-09-30 07:27:00,1.89649,1.89649,1.89621,1.89642,4570916.0
2008-09-30 07:28:00,1.89643,1.89648,1.89631,1.89648,4142713.0
2008-09-30 07:29:00,1.89659,1.89701,1.89653,1.89701,6926386.0
2008-09-30 07:30:00,1.89698,1.89698,1.89622,1.89622,7494466.0
2008-09-30 07:31:00,1.89605,1.89605,1.8956,1.8956,10624793.0
2008-09-30 07:32:00,1.8955,1.89577,1.8955,1.89577,4266492.0
2008-09-30 07:33:00,1.89576,1.89576,1.89562,1.89562,4019838.0
2008-09-30 07:34:00,1.8957,1.89585,1.8954,1.8954,5765817.0
2008-09-30 07:35:00,1.89549,1.89555,1.89537,1.89555,4073826.0
2008-09-30 07:36:00,1.89572,1.896,1.89572,1.896,14833353.0
2008-09-30 07:37:00,1.89612,1.89638,1.89612,1.89638,6582289.0
2008-09-30 07:38:00,1.89652,1.89652,1.89617,1.89637,9373170.0
2008-09-30 07:39:00,1.89627,1.89633,1.89624,1.8963,1628119.0
2008-09-30 07:40:00,1.89641,1.89648,1.89629,1.89645,7142806.0
2008-09-30 07:41:00,1.89653,1.89658,1.89638,1.89638,7998903.0
2008-09-30 07:42:00,1.8965,1.8966,1.8965,1.89654,4477570.0
2008-09-30 07:43:00,1.8965,1.89658,1.89643,1.89658,3847683.0
2008-09-30 07:44:00,1.89656,1.89656,1.8959,1.89624,6530914.0
2008-09-30 07:45:00,1.89631,1.89631,1.8959,1.8959,4408303.0
2008-09-30 07:46:00,1.89581,1.89585,1.89563,1.89585,7906609.0
2008-09-30 07:47:00,1.89587,1.89587,1.89539,1.89539,6505439.0
2008-09-30 07:48:00,1.89539,1.89565,1.89536,1.89565,2654129.0
2008-09-30 07:49:00,1.8956,1.8956,1.89536,1.89547,13959922.0
2008-09-30 07:50:00,1.89554,1.89563,1.89533,1.89533,6109484.0
2008-09-30 07:51:00,1.89523,1.89536,1.89515,1.89536,2925071.0
2008-09-30 07:52:00,1.89548,1.89548,1.89525,1.89525,12196292.0
2008-09-30 07:53:00,1.89537,1.8956,1.89528,1.8956,11571657.0
2008-09-30 07:54:00,1.89577,1.89605,1.89577,1.89605,28253278.0
2008-09-30 07:55:00,1.89601,1.89601,1.89561,1.89589,8657736.0
2008-09-30 07:56:00,1.89594,1.89604,1.89593,1.89604,4917424.0
2008-09-30 07:57:00,1.89609,1.89609,1.89538,1.89583,12871388.0
2008-09-30 07:58:00,1.89574,1.89574,1.89499,1.89499,1743171.0
2008-09-30 07:59:00,1.89491,1.89494,1.89459,1.89459,37330484.0
2008-09-30 08:00:00,1.89441,1.89445,1.89406,1.89406,6749005.0
2008-09-30 08:01:00,1.89399,1.89399,1.89356,1.89356,9396510.0
2008-09-30 08:02:00,1.89354,1.89354,1.89311,1.89314,3509975.0
2008-09-30 08:03:00,1.89307,1.89307,1.89259,1.89259,7077287.0
2008-09-30 08:04:00,1.89262,1.89262,1.89203,1.89205,10187899.0
2008-09-30 08:05:00,1.89194,1.89194,1.89124,1.89124,4618532.0
2008-09-30 08:06:00,1.89115,1.89115,1.89043,1.89043,5780838.0
2008-09-30 08:07:00,1.89041,1.89041,1.88954,1.88957,4883947.0
2008-09-30 08:08:00,1.88962,1.88983,1.88957,1.88983,4626093.0
2008-09-30 08:09:00,1.88986,1.88986,1.88945,1.88946,17737662.0
2008-09-30 08:10:00,1.88935,1.88935,1.88913,1.88913,2889850.0
2008-09-30 08:11:00,1.88931,1.88957,1.88915,1.88957,2897310.0
2008-09-30 08:12:00,1.88983,1.89056,1.88983,1.89056,3509486.0
2008-09-30 08:13:00,1.89066,1.89097,1.89062,1.89097,15816389.0
2008-09-30 08:14:00,1.89118,1.8917,1.89118,1.89139,12359981.0
2008-09-30 08:15:00,1.89152,1.89258,1.89152,1.89258,6070738.0
2008-09-30 08:16:00,1.89272,1.89285,1.89269,1.89285,5410376.0
2008-09-30 08:17:00,1.89288,1.89312,1.89288,1.89312,9326322.0
2008-09-30 08:18:00,1.89337,1.89379,1.89337,1.89379,3905855.0
2008-09-30 08:19:00,1.89406,1.89453,1.89406,1.8944,3050783.0
2008-09-30 08:20:00,1.89439,1.89446,1.89426,1.89446,13987426.0
2008-09-30 08:21:00,1.89456,1.89471,1.89456,1.89457,7036176.0
2008-09-30 08:22:00,1.89449,1.89449,1.8939,1.8939,21618710.0
2008-09-30 08:23:00,1.89378,1.89378,1.89335,1.89335,5351006.0
2008-09-30 08:24:00,1.8932,1.8932,1.89287,1.89287,9866931.0
2008-09-30 08:25:00,1.89309,1.89346,1.89303,1.89346,4667520.0
2008-09-30 08:26:00,1.89357,1.89383,1.89357,1.89383,12808934.0
2008-09-30 08:27:00,1.89413,1.89476,1.89413,1.89476,4887486.0
2008-09-30 08:28:00,1.89453,1.89459,1.89436,1.89454,2784683.0
2008-09-30 08:29:00,1.89457,1.89478,1.89457,1.89462,6831292.0
2008-09-30 08:30:00,1.89465,1.89487,1.89453,1.89487,17217345.0
2008-09-30 08:31:00,1.89488,1.89493,1.89475,1.89487,16900950.0
2008-09-30 08:32:00,1.89492,1.89513,1.89491,1.89513,5853325.0
2008-09-30 08:33:00,1.89515,1.89531,1.89502,1.89531,10693428.0
2008-09-30 08:34:00,1.89517,1.89517,1.8947,1.8947,5202548.0
2008-09-30 08:35:00,1.89462,1.89462,1.89421,1.89421,5641018.0
2008-09-30 08:36:00,1.89414,1.89458,1.89401,1.89458,7492601.0
2008-09-30 08:37:00,1.89449,1.89455,1.89413,1.89413,6551694.0
2008-09-30 08:38:00,1.89394,1.89394,1.89328,1.89328,2523580.0
2008-09-30 08:39:00,1.89293,1.89293,1.89234,1.89234,7250264.0
2008-09-30 08:40:00,1.89237,1.89245,1.89221,1.89221,1759299.0
2008-09-30 08:41:00,1.89226,1.89265,1.89222,1.89265,11012222.0
2008-09-30 08:42:00,1.89269,1.89275,1.89242,1.89242,5019681.0
2008-09-30 08:43:00,1.89242,1.89244,1.89196,1.89221,8887411.0
2008-09-30 08:44:00,1.89216,1.89229,1.89181,1.89225,8509205.0
2008-09-30 08:45:00,1.8916,1.8919,1.89137,1.89137,9541128.0
2008-09-30 08:46:00,1.89159,1.89239,1.89159,1.89239,13498915.0
2008-09-30 08:47:00,1.89242,1.89242,1.89196,1.89196,6799853.0
2008-09-30 08:48:00,1.8918,1.8918,1.89146,1.89146,21199670.0
2008-09-30 08:49:00,1.89142,1.89144,1.89109,1.89109,2777702.0
2008-09-30 08:50:00,1.89111,1.89131,1.89111,1.8912,5818879.0
2008-09-30 08:51:00,1.89129,1.89137,1.89125,1.89134,5304315.0
2008-09-30 08:52:00,1.89144,1.89167,1.89144,1.89159,9080880.0
2008-09-30 08:53:00,1.89167,1.89227,1.89158,1.89227,11751693.0
2008-09-30 08:54:00,1.89252,1.89337,1.89252,1.89337,5517652.0
2008-09-30 08:55:00,1.89361,1.8938,1.89346,1.89346,6896133.0
2008-09-30 08:56:00,1.89328,1.89328,1.89223,1.89223,5555454.0
2008-09-30 08:57:00,1.8923,1.89269,1.8923,1.89269,23266641.0
2008-09-30 08:58:00,1.89292,1.8933,1.89292,1.89325,5145565.0
2008-09-30 08:59:00,1.89319,1.89319,1.89303,1.89313,21473461.0
2008-09-30 09:00:00,1.89306,1.89306,1.8928,1.89297,6488224.0
2008-09-30 09:01:00,1.89296,1.89348,1.89296,1.89348,24021135.0
2008-09-30 09:02:00,1.89374,1.89467,1.89374,1.89467,2682153.0
2008-09-30 09:03:00,1.89472,1.8951,1.89438,1.89438,3070149.0
2008-09-30 09:04:00,1.89434,1.89434,1.89388,1.89388,11725941.0
2008-09-30 09:05:00,1.89386,1.89395,1.89365,1.89395,2909993.0
2008-09-30 09:06:00,1.89389,1.89389,1.89337,1.89337,2791861.0
2008-09-30 09:07:00,1.89312,1.89338,1.89296,1.89338,6149648.0
2008-09-30 09:08:00,1.89334,1.89336,1.89311,1.89311,9728978.0
2008-09-30 09:09:00,1.89284,1.89284,1.89233,1.89233,4668096.0
2008-09-30 09:10:00,1.89235,1.89245,1.89235,1.89237,7882337.0
2008-09-30 09:11:00,1.89253,1.89275,1.8925,1.8925,10689703.0
2008-09-30 09:12:00,1.89254,1.89306,1.89254,1.89306,10678837.0
2008-09-30 09:13:00,1.89315,1.89361,1.89315,1.89361,5312156.0
2008-09-30 09:14:00,1.89361,1.89361,1.89329,1.89329,3688846.0
2008-09-30 09:15:00,1.8933,1.89406,1.8933,1.89395,20310010.0
2008-09-30 09:16:00,1.89412,1.89447,1.89412,1.89447,9284877.0
2008-09-30 09:17:00,1.89453,1.89495,1.8943,1.89495,8232875.0
2008-09-30 09:18:00,1.89496,1.89535,1.89496,1.89535,10260137.0
2008-09-30 09:19:00,1.89535,1.89587,1.89535,1.89587,13870964.0
2008-09-30 09:20:00,1.89593,1.89648,1.89593,1.89648,3516067.0
2008-09-30 09:21:00,1.89662,1.89675,1.89656,1.89656,6551737.0
2008-09-30 09:22:00,1.89641,1.89643,1.89632,1.89643,7533102.0
2008-09-30 09:23:00,1.89633,1.89633,1.89603,1.89624,16204312.0
2008-09-30 09:24:00,1.89614,1.89614,1.89537,1.89539,3924143.0
2008-09-30 09:25:00,1.89568,1.89653,1.89568,1.89653,13522280.0
2008-09-30 09:26:00,1.89624,1.89679,1.89624,1.89679,2511482.0
2008-09-30 09:27:00,1.89683,1.8975,1.89683,1.89745,12082171.0
2008-09-30 09:28:00,1.89754,1.89777,1.89754,1.89754,21190406.0
2008-09-30 09:29:00,1.8977,1.8977,1.8972,1.8972,3283910.0
2008-09-30 09:30:00,1.8968,1.89712,1.89672,1.89672,4518807.0
2008-09-30 09:31:00,1.89637,1.89637,1.89562,1.89589,12678451.0
2008-09-30 09:32:00,1.89579,1.89579,1.89556,1.89574,8086331.0
2008-09-30 09:33:00,1.89578,1.89578,1.89493,1.89493,6473679.0
2008-09-30 09:34:00,1.89464,1.89464,1.89439,1.89459,21086373.0
2008-09-30 09:35:00,1.89466,1.89491,1.89466,1.89491,6064007.0
2008-09-30 09:36:00,1.8948,1.8948,1.8942,1.8942,17171729.0
2008-09-30 09:37:00,1.89417,1.89474,1.89414,1.89474,19653793.0
2008-09-30 09:38:00,1.89484,1.89501,1.89477,1.89501,9183854.0
2008-09-30 09:39:00,1.895,1.89523,1.895,1.89504,6046446.0
2008-09-30 09:40:00,1.89501,1.89501,1.89476,1.89476,6725735.0
2008-09-30 09:41:00,1.89465,1.89465,1.89429,1.89448,2985811.0
2008-09-30 09:42:00,1.89474,1.89557,1.89474,1.8955,6874949.0
2008-09-30 09:43:00,1.89547,1.89547,1.89524,1.89533,7277674.0
2008-09-30 09:44:00,1.89517,1.89517,1.89442,1.89442,8512489.0
2008-09-30 09:45:00,1.89431,1.89459,1.89431,1.8945,7723600.0
2008-09-30 09:46:00,1.89457,1.89477,1.89434,1.89434,5037740.0
2008-09-30 09:47:00,1.89421,1.89421,1.89375,1.89391,22426385.0
2008-09-30 09:48:00,1.894,1.89434,1.89399,1.89434,12338642.0
2008-09-30 09:49:00,1.89438,1.89497,1.89438,1.89497,8988671.0
2008-09-30 09:50:00,1.89504,1.89531,1.89504,1.89531,10454462.0
2008-09-30 09:51:00,1.89538,1.89538,1.89498,1.89498,9795411.0
2008-09-30 09:52:00,1.89478,1.89478,1.89442,1.89442,5931729.0
2008-09-30 09:53:00,1.89413,1.89413,1.89345,1.89345,3745591.0
2008-09-30 09:54:00,1.89352,1.89352,1.89286,1.89286,8191344.0
2008-09-30 09:55:00,1.89262,1.89262,1.89237,1.8924,8523472.0
2008-09-30 09:56:00,1.89229,1.89229,1.89178,1.89178,4577848.0
2008-09-30 09:57:00,1.89175,1.89175,1.89147,1.8916,5035429.0
2008-09-30 09:58:00,1.8914,1.89142,1.89127,1.89142,7916432.0
2008-09-30 09:59:00,1.89143,1.89152,1.89139,1.89147,7056882.0
2008-09-30 10:00:00,1.89146,1.89146,1.8913,1.89134,63386743.0
2008-09-30 10:01:00,1.89128,1.89128,1.89111,1.89111,4408505.0
2008-09-30 10:02:00,1.89144,1.89181,1.89144,1.89181,5591955.0
2008-09-30 10:03:00,1.89197,1.89261,1.89197,1.89261,4117230.0
2008-09-30 10:04:00,1.89261,1.89268,1.89231,1.89231,65215579.0
2008-09-30 10:05:00,1.89216,1.89239,1.89188,1.89234,2815569.0
2008-09-30 10:06:00,1.89212,1.89212,1.89106,1.89106,20602422.0
2008-09-30 10:07:00,1.8911,1.89147,1.89067,1.89147,13294168.0
2008-09-30 10:08:00,1.89154,1.89154,1.89141,1.89141,6169995.0
2008-09-30 10:09:00,1.89152,1.89156,1.89147,1.8915,2660660.0
2008-09-30 10:10:00,1.89143,1.89143,1.88988,1.88988,3374437.0
2008-09-30 10:11:00,1.88959,1.88959,1.88886,1.88886,12917966.0
2008-09-30 10:12:00,1.88874,1.88885,1.88871,1.88879,801765.0
2008-09-30 10:13:00,1.88861,1.88861,1.8881,1.8881,10861068.0
2008-09-30 10:14:00,1.88803,1.88807,1.88778,1.88778,17080665.0
2008-09-30 10:15:00,1.8877,1.8877,1.88733,1.88733,11110136.0
2008-09-30 10:16:00,1.88726,1.88744,1.88721,1.88727,12862251.0
2008-09-30 10:17:00,1.88722,1.88781,1.88722,1.88781,9671693.0
2008-09-30 10:18:00,1.88779,1.88816,1.88779,1.88816,6418539.0
2008-09-30 10:19:00,1.88811,1.88837,1.88782,1.88782,3795453.0
2008-09-30 10:20:00,1.88769,1.88777,1.88753,1.8877,4970153.0
2008-09-30 10:21:00,1.88728,1.88728,1.88651,1.88651,8791912.0
2008-09-30 10:22:00,1.88652,1.88666,1.88647,1.88649,4888634.0
2008-09-30 10:23:00,1.88625,1.8865,1.88598,1.8865,10764356.0
2008-09-30 10:24:00,1.88676,1.88741,1.88676,1.88741,14312605.0
2008-09-30 10:25:00,1.88745,1.88745,1.88727,1.8873,7472416.0
2008-09-30 10:26:00,1.88724,1.88732,1.88699,1.88699,13446081.0
2008-09-30 10:27:00,1.88704,1.88764,1.88704,1.88764,8201660.0
2008-09-30 10:28:00,1.88781,1.88855,1.88781,1.88855,4033250.0
2008-09-30 10:29:00,1.88872,1.88911,1.88872,1.88911,14527938.0
2008-09-30 10:30:00,1.88895,1.88895,1.88852,1.88852,4107376.0
2008-09-30 10:31:00,1.88843,1.88906,1.88843,1.889,33364564.0
2008-09-30 10:32:00,1.8892,1.88944,1.88916,1.88944,6925315.0
2008-09-30 10:33:00,1.88964,1.89,1.88964,1.88995,7005638.0
2008-09-30 10:34:00,1.88997,1.89024,1.88997,1.89024,5088774.0
2008-09-30 10:35:00,1.89022,1.89087,1.89021,1.89087,15733301.0
2008-09-30 10:36:00,1.891,1.89157,1.891,1.89157,2251786.0
2008-09-30 10:37:00,1.89136,1.89137,1.89065,1.89076,1927662.0
2008-09-30 10:38:00,1.89104,1.89132,1.89099,1.89099,5004997.0
2008-09-30 10:39:00,1.8912,1.89219,1.8912,1.89211,8702651.0
2008-09-30 10:40:00,1.89238,1.89285,1.89238,1.89285,10339160.0
2008-09-30 10:41:00,1.89299,1.89302,1.8928,1.89297,10560670.0
2008-09-30 10:42:00,1.89289,1.89289,1.89186,1.89186,22054917.0
2008-09-30 10:43:00,1.89176,1.8919,1.89168,1.89186,4211876.0
2008-09-30 10:44:00,1.89165,1.89165,1.89131,1.89131,3706907.0
2008-09-30 10:45:00,1.89134,1.89134,1.89087,1.89087,6472324.0
2008-09-30 10:46:00,1.89079,1.89092,1.89066,1.89081,15417924.0
2008-09-30 10:47:00,1.8907,1.89116,1.8907,1.89116,6107100.0
2008-09-30 10:48:00,1.89114,1.89116,1.89087,1.89087,4281405.0
2008-09-30 10:49:00,1.89074,1.89159,1.89074,1.89159,11974672.0
2008-09-30 10:50:00,1.8915,1.8915,1.89121,1.89144,7556782.0
2008-09-30 10:51:00,1.89127,1.89127,1.89033,1.89033,13714784.0
2008-09-30 10:52:00,1.89058,1.89133,1.89058,1.89133,1964215.0
2008-09-30 10:53:00,1.89133,1.89173,1.89133,1.89159,8914591.0
2008-09-30 10:54:00,1.89151,1.89151,1.89132,1.89132,12728564.0
2008-09-30 10:55:00,1.89119,1.89122,1.89093,1.89122,20048408.0
2008-09-30 10:56:00,1.89096,1.89096,1.89064,1.89064,2553232.0
2008-09-30 10:57:00,1.89072,1.89081,1.89063,1.89081,51796910.0
2008-09-30 10:58:00,1.89093,1.89105,1.89085,1.89105,25389294.0
2008-09-30 10:59:00,1.89104,1.89111,1.89081,1.89081,9245278.0
2008-09-30 11:00:00,1.89076,1.8909,1.8907,1.8909,5021441.0
2008-09-30 11:01:00,1.89102,1.89123,1.89096,1.89108,13152528.0
2008-09-30 11:02:00,1.8912,1.89153,1.8912,1.89153,8239881.0
2008-09-30 11:03:00,1.89166,1.89183,1.89136,1.89136,3551529.0
2008-09-30 11:04:00,1.89105,1.89105,1.8906,1.8906,11908117.0
2008-09-30 11:05:00,1.89054,1.89114,1.89052,1.89114,3212232.0
2008-09-30 11:06:00,1.89122,1.89133,1.89095,1.89095,8928090.0
2008-09-30 11:07:00,1.8907,1.8907,1.89014,1.89014,38534003.0
2008-09-30 11:08:00,1.89023,1.89047,1.89023,1.89038,14246677.0
2008-09-30 11:09:00,1.89028,1.89035,1.88993,1.88993,9065284.0
2008-09-30 11:10:00,1.89015,1.89075,1.89015,1.89075,5209246.0
2008-09-30 11:11:00,1.89068,1.89085,1.89047,1.89074,9634807.0
2008-09-30 11:12:00,1.89082,1.89107,1.89081,1.89107,7433656.0
2008-09-30 11:13:00,1.89098,1.89098,1.89036,1.89036,11830180.0
2008-09-30 11:14:00,1.89037,1.89112,1.89037,1.89097,4981515.0
2008-09-30 11:15:00,1.89075,1.89075,1.89026,1.89053,7786486.0
2008-09-30 11:16:00,1.89045,1.89045,1.88969,1.88969,10805135.0
2008-09-30 11:17:00,1.88987,1.89016,1.88987,1.89005,7974560.0
2008-09-30 11:18:00,1.89055,1.89092,1.89055,1.89092,5986718.0
2008-09-30 11:19:00,1.89082,1.89099,1.89056,1.89056,2054373.0
2008-09-30 11:20:00,1.89043,1.89043,1.8897,1.8897,7610382.0
2008-09-30 11:21:00,1.88939,1.88939,1.88874,1.88877,13916027.0
2008-09-30 11:22:00,1.88872,1.88885,1.88868,1.88868,19503637.0
2008-09-30 11:23:00,1.88841,1.88841,1.88783,1.88829,17754303.0
2008-09-30 11:24:00,1.88822,1.88822,1.88803,1.88803,13350841.0
2008-09-30 11:25:00,1.8882,1.88829,1.88773,1.88773,4224336.0
2008-09-30 11:26:00,1.88793,1.88793,1.88725,1.88725,4120783.0
2008-09-30 11:27:00,1.88706,1.88718,1.88672,1.88672,4002031.0
2008-09-30 11:28:00,1.8869,1.8869,1.88665,1.88666,16627366.0
2008-09-30 11:29:00,1.88675,1.88735,1.88675,1.88735,9778905.0
2008-09-30 11:30:00,1.88754,1.8877,1.88754,1.88766,19325045.0
2008-09-30 11:31:00,1.88781,1.88818,1.88781,1.88818,8544683.0
2008-09-30 11:32:00,1.88822,1.88822,1.88801,1.88814,12850750.0
2008-09-30 11:33:00,1.88807,1.88823,1.888,1.88823,4451348.0
2008-09-30 11:34:00,1.88829,1.88839,1.88827,1.88838,5541079.0
2008-09-30 11:35:00,1.88832,1.88842,1.88821,1.8883,3551025.0
2008-09-30 11:36:00,1.88824,1.88824,1.88802,1.88802,3595605.0
2008-09-30 11:37:00,1.88798,1.88824,1.88798,1.88809,3590575.0
2008-09-30 11:38:00,1.88797,1.88797,1.88771,1.88771,13077907.0
2008-09-30 11:39:00,1.8878,1.88836,1.8878,1.88836,6545352.0
2008-09-30 11:40:00,1.88844,1.88904,1.88844,1.88904,3157398.0
2008-09-30 11:41:00,1.88924,1.88949,1.88924,1.88949,5055663.0
2008-09-30 11:42:00,1.88939,1.88964,1.88939,1.88954,3095510.0
2008-09-30 11:43:00,1.8894,1.8894,1.8889,1.88895,15413363.0
2008-09-30 11:44:00,1.88915,1.8898,1.88915,1.8898,6491959.0
2008-09-30 11:45:00,1.88992,1.89009,1.88982,1.88982,19320332.0
2008-09-30 11:46:00,1.8897,1.8897,1.88922,1.88922,4256898.0
2008-09-30 11:47:00,1.88929,1.8894,1.88929,1.88936,7164797.0
2008-09-30 11:48:00,1.88949,1.89014,1.88949,1.89014,17177776.0
2008-09-30 11:49:00,1.89027,1.89085,1.89027,1.89065,6404429.0
2008-09-30 11:50:00,1.89071,1.89096,1.89071,1.89096,34290446.0
2008-09-30 11:51:00,1.8909,1.89101,1.89075,1.89101,4092054.0
2008-09-30 11:52:00,1.89106,1.89115,1.89098,1.89098,10260141.0
2008-09-30 11:53:00,1.89065,1.89069,1.89051,1.89051,8747724.0
2008-09-30 11:54:00,1.89051,1.89051,1.89039,1.8904,3739800.0
2008-09-30 11:55:00,1.89046,1.89086,1.89046,1.89086,6036567.0
2008-09-30 11:56:00,1.89097,1.89134,1.89097,1.89134,7650991.0
2008-09-30 11:57:00,1.89138,1.89138,1.89094,1.89103,4976241.0
2008-09-30 11:58:00,1.89102,1.89102,1.89088,1.89089,13535562.0
2008-09-30 11:59:00,1.89069,1.89069,1.8902,1.8902,5802263.0
2008-09-30 12:00:00,1.89012,1.89012,1.88985,1.8899,3239857.0
2008-09-30 12:01:00,1.88978,1.89011,1.88978,1.89011,6811485.0
2008-09-30 12:02:00,1.88961,1.89011,1.88961,1.88993,5796321.0
2008-09-30 12:03:00,1.89003,1.89063,1.89003,1.8905,8152379.0
2008-09-30 12:04:00,1.89068,1.89076,1.89064,1.89064,6596333.0
2008-09-30 12:05:00,1.89056,1.89063,1.89053,1.89061,5839630.0
2008-09-30 12:06:00,1.89068,1.89079,1.89065,1.89077,5362781.0
2008-09-30 12:07:00,1.89044,1.89044,1.88993,1.89013,8534349.0
2008-09-30 12:08:00,1.89012,1.89043,1.89012,1.89043,12561034.0
2008-09-30 12:09:00,1.89043,1.89053,1.89035,1.89035,3365615.0
2008-09-30 12:10:00,1.8901,1.8901,1.8895,1.8895,6708670.0
2008-09-30 12:11:00,1.88937,1.88937,1.888,1.888,5034127.0
2008-09-30 12:12:00,1.88807,1.88859,1.88807,1.88859,11135938.0
2008-09-30 12:13:00,1.88872,1.88906,1.88872,1.88902,4389769.0
2008-09-30 12:14:00,1.88912,1.88935,1.88912,1.8893,17361618.0
2008-09-30 12:15:00,1.88929,1.88929,1.88897,1.88897,6901987.0
2008-09-30 12:16:00,1.88893,1.88893,1.88875,1.88889,5159484.0
2008-09-30 12:17:00,1.88878,1.88915,1.88863,1.88915,10332405.0
2008-09-30 12:18:00,1.88918,1.88921,1.88892,1.88892,9748983.0
2008-09-30 12:19:00,1.88894,1.8891,1.88894,1.88905,5305660.0
2008-09-30 12:20:00,1.88902,1.88902,1.88869,1.88869,6744811.0
2008-09-30 12:21:00,1.88854,1.88854,1.88814,1.88823,4953235.0
2008-09-30 12:22:00,1.88809,1.88817,1.88785,1.88785,10304403.0
2008-09-30 12:23:00,1.88794,1.8881,1.88784,1.88805,16748057.0
2008-09-30 12:24:00,1.88795,1.88795,1.88622,1.88762,9664302.0
2008-09-30 12:25:00,1.88759,1.88759,1.88709,1.88709,8666801.0
2008-09-30 12:26:00,1.88709,1.88709,1.88667,1.88667,6537137.0
2008-09-30 12:27:00,1.88667,1.88712,1.88629,1.88707,4392960.0
2008-09-30 12:28:00,1.88727,1.88738,1.88678,1.88678,6803292.0
2008-09-30 12:29:00,1.88652,1.88652,1.8861,1.8861,18972708.0
2008-09-30 12:30:00,1.88614,1.88646,1.88601,1.88646,4901863.0
2008-09-30 12:31:00,1.88668,1.88687,1.88656,1.88659,10310638.0
2008-09-30 12:32:00,1.88661,1.88661,1.88629,1.88641,3957037.0
2008-09-30 12:33:00,1.88635,1.88635,1.88559,1.88559,5562535.0
2008-09-30 12:34:00,1.88565,1.88616,1.88558,1.88616,17016049.0
2008-09-30 12:35:00,1.88614,1.88636,1.88614,1.88619,9095763.0
2008-09-30 12:36:00,1.88637,1.8869,1.88637,1.88662,10947927.0
2008-09-30 12:37:00,1.8867,1.88778,1.8867,1.88772,14375338.0
2008-09-30 12:38:00,1.88782,1.88805,1.88782,1.88785,4306155.0
2008-09-30 12:39:00,1.88776,1.88776,1.88713,1.88713,14488328.0
2008-09-30 12:40:00,1.88695,1.88695,1.88639,1.88644,7623491.0
2008-09-30 12:41:00,1.88622,1.88631,1.88591,1.88631,2811741.0
2008-09-30 12:42:00,1.88652,1.88677,1.88652,1.88677,14043319.0
2008-09-30 12:43:00,1.88692,1.88733,1.88692,1.88727,8946869.0
2008-09-30 12:44:00,1.88741,1.88741,1.88716,1.88741,24486088.0
2008-09-30 12:45:00,1.88741,1.88741,1.88701,1.88701,9574583.0
2008-09-30 12:46:00,1.88705,1.88705,1.88662,1.88704,10251863.0
2008-09-30 12:47:00,1.88676,1.88695,1.88673,1.88673,5673192.0
2008-09-30 12:48:00,1.88671,1.88693,1.88671,1.88677,5353530.0
2008-09-30 12:49:00,1.88674,1.88682,1.88624,1.88624,6070185.0
2008-09-30 12:50:00,1.88619,1.88628,1.88605,1.88605,3876079.0
2008-09-30 12:51:00,1.88614,1.8863,1.88588,1.88588,5719656.0
2008-09-30 12:52:00,1.88599,1.88627,1.88599,1.8862,6881474.0
2008-09-30 12:53:00,1.88619,1.88619,1.88595,1.88596,3941730.0
2008-09-30 12:54:00,1.88583,1.88589,1.88566,1.88566,11690104.0
2008-09-30 12:55:00,1.88571,1.88571,1.88536,1.88536,16583028.0
2008-09-30 12:56:00,1.88559,1.88574,1.88523,1.8857,6120866.0
2008-09-30 12:57:00,1.88563,1.88567,1.88548,1.88548,2919419.0
2008-09-30 12:58:00,1.88548,1.88551,1.88526,1.88529,15929381.0
2008-09-30 12:59:00,1.88503,1.88503,1.88449,1.88449,2092203.0
2008-09-30 13:00:00,1.88459,1.88468,1.88433,1.88461,20385599.0
2008-09-30 13:01:00,1.88479,1.88559,1.88479,1.88543,4344690.0
2008-09-30 13:02:00,1.88546,1.88546,1.88514,1.88516,6652216.0
2008-09-30 13:03:00,1.88527,1.88563,1.88527,1.88563,18184893.0
2008-09-30 13:04:00,1.88586,1.88625,1.88585,1.88594,5218278.0
2008-09-30 13:05:00,1.88574,1.88574,1.88507,1.88568,8961487.0
2008-09-30 13:06:00,1.88558,1.88558,1.88527,1.88537,2854651.0
2008-09-30 13:07:00,1.88555,1.88576,1.88544,1.88544,4421480.0
2008-09-30 13:08:00,1.88533,1.88547,1.88499,1.88499,4208949.0
2008-09-30 13:09:00,1.88498,1.88498,1.88462,1.88462,7783579.0
2008-09-30 13:10:00,1.88441,1.88441,1.88412,1.88427,4973858.0
2008-09-30 13:11:00,1.88432,1.88441,1.88432,1.88441,8857330.0
2008-09-30 13:12:00,1.88447,1.88503,1.88447,1.88503,13278567.0
2008-09-30 13:13:00,1.88502,1.88502,1.88457,1.88468,6152552.0
2008-09-30 13:14:00,1.88464,1.88466,1.88409,1.88409,2539983.0
2008-09-30 13:15:00,1.88398,1.88443,1.88398,1.88443,2610180.0
2008-09-30 13:16:00,1.88451,1.88559,1.88451,1.88559,15578236.0
2008-09-30 13:17:00,1.88568,1.88605,1.88558,1.88605,4120833.0
2008-09-30 13:18:00,1.88604,1.88633,1.88604,1.88628,2773854.0
2008-09-30 13:19:00,1.88629,1.88629,1.88587,1.88606,31688856.0
2008-09-30 13:20:00,1.88629,1.88666,1.88625,1.88666,10219703.0
2008-09-30 13:21:00,1.88674,1.88716,1.88674,1.88716,4431013.0
2008-09-30 13:22:00,1.88719,1.88719,1.88701,1.88702,11599802.0
2008-09-30 13:23:00,1.8869,1.8869,1.88648,1.8865,7493519.0
2008-09-30 13:24:00,1.88665,1.88683,1.88665,1.88683,4944695.0
2008-09-30 13:25:00,1.88703,1.88728,1.88689,1.88689,9586568.0
2008-09-30 13:26:00,1.88684,1.88684,1.88655,1.88671,2123594.0
2008-09-30 13:27:00,1.88687,1.88749,1.88687,1.88749,4880444.0
2008-09-30 13:28:00,1.88753,1.88753,1.88721,1.88724,9717738.0
2008-09-30 13:29:00,1.88723,1.88723,1.88698,1.88698,4764077.0
2008-09-30 13:30:00,1.88715,1.88732,1.88715,1.88732,1855849.0
2008-09-30 13:31:00,1.88739,1.8875,1.88739,1.8875,9256692.0
2008-09-30 13:32:00,1.8876,1.88784,1.88742,1.88743,8468987.0
2008-09-30 13:33:00,1.88761,1.8879,1.88761,1.88789,13363435.0
2008-09-30 13:34:00,1.88816,1.88826,1.88816,1.88826,19971554.0
2008-09-30 13:35:00,1.88829,1.88829,1.88809,1.88809,3921811.0
2008-09-30 13:36:00,1.88802,1.88802,1.88779,1.88784,9538555.0
2008-09-30 13:37:00,1.88786,1.88794,1.88777,1.88787,25606310.0
2008-09-30 13:38:00,1.88793,1.88793,1.88758,1.88776,8891268.0
2008-09-30 13:39:00,1.88773,1.88773,1.88753,1.88769,5071951.0
2008-09-30 13:40:00,1.88781,1.88798,1.88773,1.88785,17243621.0
2008-09-30 13:41:00,1.88782,1.88792,1.88765,1.8879,4482772.0
2008-09-30 13:42:00,1.88791,1.88791,1.88728,1.88728,9672977.0
2008-09-30 13:43:00,1.88713,1.88713,1.88661,1.88661,3651387.0
2008-09-30 13:44:00,1.88675,1.88778,1.88675,1.88773,13525313.0
2008-09-30 13:45:00,1.88765,1.88871,1.88765,1.88871,11607668.0
2008-09-30 13:46:00,1.88867,1.88945,1.88867,1.88945,4788840.0
2008-09-30 13:47:00,1.88945,1.89069,1.88945,1.89069,6425366.0
2008-09-30 13:48:00,1.89079,1.89189,1.89079,1.89189,13008269.0
2008-09-30 13:49:00,1.89208,1.8924,1.89208,1.8924,2579979.0
2008-09-30 13:50:00,1.89247,1.89283,1.89247,1.89283,11794696.0
2008-09-30 13:51:00,1.89281,1.89323,1.89281,1.89323,4165511.0
2008-09-30 13:52:00,1.89328,1.89394,1.89328,1.89369,7102866.0
2008-09-30 13:53:00,1.89347,1.89347,1.89262,1.89262,4900267.0
2008-09-30 13:54:00,1.89232,1.89232,1.89204,1.89209,4019366.0
2008-09-30 13:55:00,1.89194,1.89219,1.89174,1.89219,5255897.0
2008-09-30 13:56:00,1.89221,1.89224,1.89201,1.89201,8583452.0
2008-09-30 13:57:00,1.89195,1.89195,1.89163,1.89163,7084119.0
2008-09-30 13:58:00,1.89154,1.89154,1.89144,1.89149,8390490.0
2008-09-30 13:59:00,1.89146,1.89146,1.89087,1.89087,1502955.0
2008-09-30 14:00:00,1.89079,1.89079,1.89042,1.89057,8057558.0
2008-09-30 14:01:00,1.89074,1.89126,1.89074,1.89125,1081959.0
2008-09-30 14:02:00,1.89122,1.8915,1.89122,1.89145,5409947.0
2008-09-30 14:03:00,1.89151,1.89186,1.89151,1.89186,4961306.0
2008-09-30 14:04:00,1.89207,1.8932,1.89207,1.8932,3699237.0
2008-09-30 14:05:00,1.89346,1.8939,1.89346,1.89354,7965307.0
2008-09-30 14:06:00,1.89368,1.89379,1.89363,1.89379,7453284.0
2008-09-30 14:07:00,1.89404,1.89429,1.89299,1.89299,5879364.0
2008-09-30 14:08:00,1.89446,1.89509,1.89446,1.89497,12993482.0
2008-09-30 14:09:00,1.89511,1.8954,1.8951,1.8951,3832519.0
2008-09-30 14:10:00,1.8949,1.8949,1.89443,1.89455,4699151.0
2008-09-30 14:11:00,1.89471,1.89499,1.89471,1.89471,4355713.0
2008-09-30 14:12:00,1.89451,1.89453,1.89433,1.89434,5285964.0
2008-09-30 14:13:00,1.89436,1.89436,1.89385,1.89385,4725147.0
2008-09-30 14:14:00,1.8937,1.8937,1.89265,1.89265,13941907.0
2008-09-30 14:15:00,1.89226,1.89226,1.8917,1.89189,2798304.0
2008-09-30 14:16:00,1.89188,1.89188,1.8913,1.89148,184335644.0
2008-09-30 14:17:00,1.89126,1.89178,1.89126,1.89176,6786290.0
2008-09-30 14:18:00,1.89183,1.89234,1.89183,1.89234,3698776.0
2008-09-30 14:19:00,1.89247,1.89313,1.89247,1.89313,10104859.0
2008-09-30 14:20:00,1.89333,1.89401,1.89304,1.89401,15055247.0
2008-09-30 14:21:00,1.89402,1.89402,1.89345,1.89345,12494217.0
2008-09-30 14:22:00,1.89346,1.89346,1.89301,1.89301,8445425.0
2008-09-30 14:23:00,1.89301,1.89301,1.89266,1.89268,37111704.0
2008-09-30 14:24:00,1.89257,1.89296,1.89257,1.89295,5180926.0
2008-09-30 14:25:00,1.89295,1.89298,1.89273,1.89298,4024068.0
2008-09-30 14:26:00,1.89315,1.8932,1.89302,1.89317,7618158.0
2008-09-30 14:27:00,1.89317,1.89333,1.89309,1.89333,16848246.0
2008-09-30 14:28:00,1.8933,1.89348,1.89298,1.89327,7256145.0
2008-09-30 14:29:00,1.89345,1.89356,1.89302,1.89356,9910089.0
2008-09-30 14:30:00,1.89345,1.89345,1.89242,1.89242,14083807.0
2008-09-30 14:31:00,1.89211,1.89211,1.8913,1.8913,21490538.0
2008-09-30 14:32:00,1.89117,1.89124,1.89106,1.89106,4262628.0
2008-09-30 14:33:00,1.89101,1.89137,1.89074,1.89137,9011618.0
2008-09-30 14:34:00,1.89152,1.89216,1.89152,1.89216,7524593.0
2008-09-30 14:35:00,1.89221,1.89238,1.89218,1.89222,5930337.0
2008-09-30 14:36:00,1.89244,1.89277,1.89211,1.89211,17082263.0
2008-09-30 14:37:00,1.89166,1.89166,1.89109,1.89127,8035912.0
2008-09-30 14:38:00,1.89107,1.89114,1.89017,1.89048,11732943.0
2008-09-30 14:39:00,1.89033,1.89076,1.89033,1.89076,4545162.0
2008-09-30 14:40:00,1.89065,1.89065,1.89037,1.89064,9442542.0
2008-09-30 14:41:00,1.8909,1.89122,1.8909,1.89117,3970787.0
2008-09-30 14:42:00,1.89125,1.8919,1.89119,1.8919,5057858.0
2008-09-30 14:43:00,1.89198,1.8922,1.89192,1.89215,1886061.0
2008-09-30 14:44:00,1.89233,1.8932,1.89233,1.8932,11073409.0
2008-09-30 14:45:00,1.89341,1.89442,1.89341,1.89442,4968313.0
2008-09-30 14:46:00,1.89451,1.89453,1.8938,1.8938,16083399.0
2008-09-30 14:47:00,1.89369,1.89467,1.89355,1.89463,14094484.0
2008-09-30 14:48:00,1.89459,1.89459,1.89413,1.89431,3922133.0
2008-09-30 14:49:00,1.89447,1.89473,1.89447,1.89473,9407762.0
2008-09-30 14:50:00,1.89476,1.89476,1.89443,1.89443,4344828.0
2008-09-30 14:51:00,1.8942,1.8942,1.89382,1.8941,3497052.0
2008-09-30 14:52:00,1.89414,1.89442,1.89414,1.8944,4850393.0
2008-09-30 14:53:00,1.89447,1.89456,1.89425,1.89425,5426409.0
2008-09-30 14:54:00,1.89408,1.89408,1.89374,1.89374,3573063.0
2008-09-30 14:55:00,1.89367,1.89398,1.89365,1.89398,8702968.0
2008-09-30 14:56:00,1.89424,1.8946,1.89419,1.8944,3658224.0
2008-09-30 14:57:00,1.89489,1.89545,1.89489,1.89545,47607276.0
2008-09-30 14:58:00,1.89578,1.89649,1.89578,1.89599,16435128.0
2008-09-30 14:59:00,1.89593,1.89593,1.89539,1.89539,4411903.0
2008-09-30 15:00:00,1.89517,1.89629,1.89517,1.89629,4221636.0
2008-09-30 15:01:00,1.89642,1.8967,1.89642,1.89669,4849869.0
2008-09-30 15:02:00,1.89662,1.89671,1.8964,1.89671,7991006.0
2008-09-30 15:03:00,1.89653,1.89796,1.89653,1.89796,5703806.0
2008-09-30 15:04:00,1.89812,1.89854,1.89804,1.89804,3813451.0
2008-09-30 15:05:00,1.89803,1.89845,1.89803,1.89842,15965267.0
2008-09-30 15:06:00,1.89845,1.89845,1.89781,1.89781,9381897.0
2008-09-30 15:07:00,1.89759,1.89759,1.89703,1.89716,35373054.0
2008-09-30 15:08:00,1.89694,1.89694,1.8964,1.89667,7831253.0
2008-09-30 15:09:00,1.89671,1.8971,1.89671,1.8971,9027086.0
2008-09-30 15:10:00,1.89717,1.89717,1.89662,1.89662,16873562.0
2008-09-30 15:11:00,1.89648,1.89648,1.89606,1.89606,7048298.0
2008-09-30 15:12:00,1.89535,1.89558,1.89535,1.89554,14384290.0
2008-09-30 15:13:00,1.8955,1.89553,1.89539,1.89545,4068996.0
2008-09-30 15:14:00,1.89544,1.89544,1.89435,1.89435,1269648.0
2008-09-30 15:15:00,1.89417,1.89417,1.89361,1.89361,4826979.0
2008-09-30 15:16:00,1.89339,1.89351,1.89311,1.89351,7470220.0
2008-09-30 15:17:00,1.8937,1.89401,1.8937,1.89387,9640883.0
2008-09-30 15:18:00,1.89403,1.89443,1.89403,1.89413,6874366.0
2008-09-30 15:19:00,1.89443,1.89497,1.89443,1.89497,19332763.0
2008-09-30 15:20:00,1.89478,1.89478,1.89421,1.89425,4964186.0
2008-09-30 15:21:00,1.89423,1.89423,1.89385,1.89385,2681933.0
2008-09-30 15:22:00,1.89378,1.89379,1.89329,1.89347,4556503.0
2008-09-30 15:23:00,1.89334,1.89334,1.89295,1.89295,3617828.0
2008-09-30 15:24:00,1.89276,1.89276,1.89235,1.89235,8290869.0
2008-09-30 15:25:00,1.89213,1.89213,1.8918,1.8918,18997915.0
2008-09-30 15:26:00,1.89171,1.89177,1.89104,1.89104,10739231.0
2008-09-30 15:27:00,1.89087,1.89109,1.89062,1.89062,3067670.0
2008-09-30 15:28:00,1.89064,1.89098,1.89064,1.89098,9463724.0
2008-09-30 15:29:00,1.89093,1.89093,1.8903,1.8903,3396171.0
2008-09-30 15:30:00,1.89001,1.89001,1.88943,1.88966,4089468.0
2008-09-30 15:31:00,1.88954,1.88954,1.8892,1.88922,8775029.0
2008-09-30 15:32:00,1.88919,1.88919,1.88822,1.88822,8531685.0
2008-09-30 15:33:00,1.88813,1.8882,1.88802,1.8882,5179646.0
2008-09-30 15:34:00,1.8883,1.88878,1.8883,1.88878,7246906.0
2008-09-30 15:35:00,1.88879,1.88882,1.88862,1.88869,24623202.0
2008-09-30 15:36:00,1.88867,1.88887,1.88844,1.88887,4430568.0
2008-09-30 15:37:00,1.88905,1.88926,1.88893,1.88926,9275893.0
2008-09-30 15:38:00,1.88937,1.88937,1.88859,1.88867,14804705.0
2008-09-30 15:39:00,1.8886,1.8886,1.88827,1.88827,5161502.0
2008-09-30 15:40:00,1.88815,1.88815,1.88784,1.88784,20769459.0
2008-09-30 15:41:00,1.88782,1.88782,1.88752,1.88752,2716216.0
2008-09-30 15:42:00,1.8875,1.8875,1.88702,1.88702,12619554.0
2008-09-30 15:43:00,1.88682,1.88764,1.88634,1.88764,10895094.0
2008-09-30 15:44:00,1.88774,1.88787,1.88754,1.88754,3191505.0
2008-09-30 15:45:00,1.88761,1.88896,1.88761,1.88896,2859110.0
2008-09-30 15:46:00,1.88928,1.8898,1.88928,1.88976,2782355.0
2008-09-30 15:47:00,1.88972,1.89009,1.88972,1.89009,6389959.0
2008-09-30 15:48:00,1.88996,1.88996,1.88961,1.88961,6768335.0
2008-09-30 15:49:00,1.88939,1.88946,1.88919,1.88946,7485470.0
2008-09-30 15:50:00,1.88968,1.89061,1.88968,1.89061,1822597.0
2008-09-30 15:51:00,1.89023,1.89061,1.89019,1.89022,11842832.0
2008-09-30 15:52:00,1.89038,1.89061,1.89016,1.89016,4235662.0
2008-09-30 15:53:00,1.88996,1.88996,1.88927,1.88975,9488623.0
2008-09-30 15:54:00,1.88992,1.88992,1.88967,1.88979,6804162.0
2008-09-30 15:55:00,1.88964,1.88964,1.8891,1.88933,10075647.0
2008-09-30 15:56:00,1.88941,1.89006,1.88941,1.89006,13549726.0
2008-09-30 15:57:00,1.89033,1.89089,1.89033,1.89089,5258199.0
2008-09-30 15:58:00,1.89082,1.89082,1.88928,1.89013,1765710.0
2008-09-30 15:59:00,1.88987,1.88987,1.88952,1.88966,7474810.0
2008-09-30 16:00:00,1.88984,1.89041,1.88984,1.89037,14012965.0
2008-09-30 16:01:00,1.89059,1.89164,1.89059,1.89164,1458078.0
2008-09-30 16:02:00,1.8919,1.8925,1.89185,1.8925,9361187.0
2008-09-30 16:03:00,1.89264,1.89362,1.89264,1.89362,13128701.0
2008-09-30 16:04:00,1.89367,1.89475,1.89367,1.89457,13509876.0
2008-09-30 16:05:00,1.89458,1.89532,1.89458,1.89532,13665825.0
2008-09-30 16:06:00,1.89531,1.89531,1.89492,1.895,4937549.0
2008-09-30 16:07:00,1.89514,1.89524,1.89514,1.89523,5261502.0
2008-09-30 16:08:00,1.89529,1.89551,1.89503,1.89551,7893479.0
2008-09-30 16:09:00,1.89579,1.89678,1.89579,1.89678,3633726.0
2008-09-30 16:10:00,1.89689,1.89691,1.89666,1.89688,2410749.0
2008-09-30 16:11:00,1.89716,1.89813,1.89716,1.89791,11942507.0
2008-09-30 16:12:00,1.89787,1.89787,1.89713,1.89715,9434473.0
2008-09-30 16:13:00,1.89707,1.89808,1.89704,1.89808,9022177.0
2008-09-30 16:14:00,1.89825,1.89927,1.89825,1.89927,6984400.0
2008-09-30 16:15:00,1.89946,1.89978,1.89946,1.89978,15355688.0
2008-09-30 16:16:00,1.90001,1.90064,1.90001,1.90064,2977992.0
2008-09-30 16:17:00,1.90075,1.90168,1.90075,1.90168,8169696.0
2008-09-30 16:18:00,1.90191,1.90272,1.90191,1.90272,3613494.0
2008-09-30 16:19:00,1.90264,1.90324,1.90264,1.90322,6906472.0
2008-09-30 16:20:00,1.90337,1.90367,1.90337,1.90367,10187094.0
2008-09-30 16:21:00,1.9037,1.90414,1.9037,1.90414,5976488.0
2008-09-30 16:22:00,1.90411,1.90452,1.90411,1.90452,10063380.0
2008-09-30 16:23:00,1.90452,1.90492,1.90452,1.90492,8352802.0
2008-09-30 16:24:00,1.90497,1.90527,1.90497,1.90527,7851251.0
2008-09-30 16:25:00,1.90534,1.90562,1.90534,1.90562,7809101.0
2008-09-30 16:26:00,1.90569,1.90604,1.90569,1.90604,8227674.0
2008-09-30 16:27:00,1.90607,1.90644,1.90607,1.90644,2806260.0
2008-09-30 16:28:00,1.90649,1.90684,1.90649,1.90684,15111476.0
2008-09-30 16:29:00,1.90707,1.90707,1.90625,1.90625,6544249.0
2008-09-30 16:30:00,1.90615,1.90615,1.90544,1.90591,13322984.0
2008-09-30 16:31:00,1.90575,1.90575,1.90503,1.90503,6726477.0
2008-09-30 16:32:00,1.90494,1.90494,1.90395,1.90395,3370788.0
2008-09-30 16:33:00,1.90386,1.90386,1.90328,1.90328,7527560.0
2008-09-30 16:34:00,1.9031,1.9031,1.90249,1.90249,8156217.0
2008-09-30 16:35:00,1.9023,1.9023,1.90163,1.90163,5510239.0
2008-09-30 16:36:00,1.90141,1.90141,1.90112,1.90128,4213423.0
2008-09-30 16:37:00,1.90109,1.90109,1.90027,1.90037,7703938.0
2008-09-30 16:38:00,1.90017,1.90017,1.8997,1.8997,4475672.0
2008-09-30 16:39:00,1.89962,1.90008,1.89962,1.89988,8191755.0
2008-09-30 16:40:00,1.89967,1.89967,1.89899,1.89899,7669048.0
2008-09-30 16:41:00,1.8989,1.89935,1.8989,1.89917,12247867.0
2008-09-30 16:42:00,1.89908,1.89914,1.89905,1.89905,6441984.0
2008-09-30 16:43:00,1.89927,1.89956,1.89916,1.89916,11421927.0
2008-09-30 16:44:00,1.89905,1.89905,1.89795,1.89795,12810298.0
2008-09-30 16:45:00,1.89772,1.89772,1.89669,1.89673,4299449.0
2008-09-30 16:46:00,1.89704,1.89814,1.89704,1.89814,2726271.0
2008-09-30 16:47:00,1.89843,1.89938,1.89843,1.89938,4943340.0
2008-09-30 16:48:00,1.89948,1.89976,1.89937,1.8994,4765116.0
2008-09-30 16:49:00,1.89919,1.89919,1.8987,1.89882,3520891.0
2008-09-30 16:50:00,1.89872,1.89872,1.89831,1.8984,7285252.0
2008-09-30 16:51:00,1.89865,1.89993,1.89865,1.89983,4822285.0
2008-09-30 16:52:00,1.89964,1.89964,1.89863,1.89863,8843729.0
2008-09-30 16:53:00,1.89842,1.89871,1.89793,1.89867,2095811.0
2008-09-30 16:54:00,1.89852,1.89863,1.89828,1.89863,7089064.0
2008-09-30 16:55:00,1.89887,1.89943,1.89887,1.8994,3791619.0
2008-09-30 16:56:00,1.89929,1.89964,1.89904,1.89904,7340903.0
2008-09-30 16:57:00,1.89884,1.89884,1.89811,1.89811,4337067.0
2008-09-30 16:58:00,1.89807,1.89807,1.89681,1.89681,14016919.0
2008-09-30 16:59:00,1.89657,1.89661,1.89603,1.89625,4687805.0
2008-09-30 17:00:00,1.89618,1.89618,1.89556,1.89556,3151947.0
2008-09-30 17:01:00,1.89545,1.89545,1.8948,1.8948,2747700.0
2008-09-30 17:02:00,1.89469,1.89469,1.89392,1.89392,7319899.0
2008-09-30 17:03:00,1.89394,1.89394,1.8929,1.8929,12718602.0
2008-09-30 17:04:00,1.89281,1.89281,1.8917,1.8917,3432905.0
2008-09-30 17:05:00,1.89172,1.89172,1.89119,1.89139,13008287.0
2008-09-30 17:06:00,1.89136,1.89136,1.89076,1.89112,5789371.0
2008-09-30 17:07:00,1.89114,1.89146,1.89106,1.89106,7124817.0
2008-09-30 17:08:00,1.89099,1.89158,1.89099,1.89158,8277120.0
2008-09-30 17:09:00,1.89179,1.89239,1.89179,1.89239,6577539.0
2008-09-30 17:10:00,1.89241,1.89278,1.89239,1.89278,9002877.0
2008-09-30 17:11:00,1.89282,1.89313,1.89277,1.89313,4548114.0
2008-09-30 17:12:00,1.89316,1.89345,1.89261,1.89261,8337419.0
2008-09-30 17:13:00,1.89244,1.89329,1.89244,1.89321,4114356.0
2008-09-30 17:14:00,1.89317,1.89373,1.89317,1.89358,2485954.0
2008-09-30 17:15:00,1.89381,1.89431,1.89381,1.894,33658527.0
2008-09-30 17:16:00,1.89404,1.89412,1.89379,1.89412,7477753.0
2008-09-30 17:17:00,1.89419,1.89419,1.89325,1.89325,2765688.0
2008-09-30 17:18:00,1.89314,1.89314,1.89245,1.89245,5645799.0
2008-09-30 17:19:00,1.89219,1.89219,1.89182,1.89182,2598969.0
2008-09-30 17:20:00,1.89182,1.89186,1.8913,1.8913,2844554.0
2008-09-30 17:21:00,1.89106,1.89121,1.89088,1.89101,3558155.0
2008-09-30 17:22:00,1.89093,1.89105,1.89068,1.89068,15166729.0
2008-09-30 17:23:00,1.89055,1.89179,1.89055,1.89179,3673615.0
2008-09-30 17:24:00,1.89199,1.8925,1.89199,1.8925,3384246.0
2008-09-30 17:25:00,1.89263,1.89297,1.89235,1.89235,15443279.0
2008-09-30 17:26:00,1.89203,1.89203,1.89097,1.89101,4363351.0
2008-09-30 17:27:00,1.89088,1.89088,1.89007,1.89007,3713604.0
2008-09-30 17:28:00,1.8899,1.89011,1.88985,1.88987,2877106.0
2008-09-30 17:29:00,1.88991,1.88995,1.88967,1.88967,7418104.0
2008-09-30 17:30:00,1.88956,1.88956,1.88884,1.88884,7171046.0
2008-09-30 17:31:00,1.88851,1.88851,1.88798,1.88849,12334869.0
2008-09-30 17:32:00,1.88891,1.88934,1.88891,1.88914,3863161.0
2008-09-30 17:33:00,1.88886,1.88886,1.88839,1.88869,7555951.0
2008-09-30 17:34:00,1.88861,1.88861,1.88775,1.88779,4706905.0
2008-09-30 17:35:00,1.88774,1.88774,1.88715,1.88715,4156477.0
2008-09-30 17:36:00,1.88731,1.88732,1.88678,1.88678,5278570.0
2008-09-30 17:37:00,1.88663,1.88663,1.88621,1.88621,5545392.0
2008-09-30 17:38:00,1.8861,1.88616,1.88558,1.88558,9100172.0
2008-09-30 17:39:00,1.88563,1.88596,1.88562,1.88589,3410404.0
2008-09-30 17:40:00,1.88592,1.88605,1.88592,1.88604,6485018.0
2008-09-30 17:41:00,1.88596,1.88606,1.88596,1.88599,7304948.0
2008-09-30 17:42:00,1.88614,1.8863,1.88581,1.88581,11707260.0
2008-09-30 17:43:00,1.88575,1.88575,1.88545,1.88545,8023769.0
2008-09-30 17:44:00,1.88501,1.88533,1.88493,1.88493,3258518.0
2008-09-30 17:45:00,1.88489,1.88524,1.88489,1.88524,4328449.0
2008-09-30 17:46:00,1.8856,1.88572,1.88538,1.88572,3208736.0
2008-09-30 17:47:00,1.88592,1.88653,1.88592,1.88653,19608856.0
2008-09-30 17:48:00,1.88655,1.88655,1.88623,1.88654,4138130.0
2008-09-30 17:49:00,1.88658,1.88658,1.88489,1.88489,48585782.0
2008-09-30 17:50:00,1.88489,1.88533,1.88489,1.88499,10705655.0
2008-09-30 17:51:00,1.88492,1.88512,1.88458,1.88512,16231651.0
2008-09-30 17:52:00,1.88515,1.88536,1.88496,1.88496,12369137.0
2008-09-30 17:53:00,1.88492,1.88492,1.88459,1.88459,14173335.0
2008-09-30 17:54:00,1.88447,1.88447,1.88418,1.88424,16995960.0
2008-09-30 17:55:00,1.88439,1.88513,1.88439,1.88483,4126465.0
2008-09-30 17:56:00,1.88482,1.88499,1.88466,1.88499,8211135.0
2008-09-30 17:57:00,1.88502,1.88502,1.88475,1.88486,5498685.0
2008-09-30 17:58:00,1.88489,1.88517,1.88476,1.88517,7701913.0
2008-09-30 17:59:00,1.88546,1.88612,1.88546,1.88609,15658137.0
2008-09-30 18:00:00,1.88619,1.88634,1.8861,1.88634,3515432.0
2008-09-30 18:01:00,1.88636,1.88738,1.88636,1.88737,2222104.0
2008-09-30 18:02:00,1.88731,1.88742,1.88709,1.88742,7079969.0
2008-09-30 18:03:00,1.88745,1.88745,1.88674,1.88674,9695779.0
2008-09-30 18:04:00,1.88657,1.88693,1.88657,1.88693,4713855.0
2008-09-30 18:05:00,1.88696,1.88707,1.88696,1.88696,7653586.0
2008-09-30 18:06:00,1.88679,1.88679,1.88622,1.8866,2626007.0
2008-09-30 18:07:00,1.88675,1.88691,1.88675,1.88676,16367706.0
2008-09-30 18:08:00,1.8867,1.88695,1.88667,1.88695,11449055.0
2008-09-30 18:09:00,1.88716,1.88742,1.88716,1.88738,7985113.0
2008-09-30 18:10:00,1.88738,1.88752,1.88719,1.88752,3753516.0
2008-09-30 18:11:00,1.88752,1.88775,1.88752,1.88754,2291889.0
2008-09-30 18:12:00,1.88769,1.88808,1.88768,1.88808,6220414.0
2008-09-30 18:13:00,1.8881,1.8883,1.88788,1.8883,4788973.0
2008-09-30 18:14:00,1.88841,1.88859,1.88836,1.88859,3630113.0
2008-09-30 18:15:00,1.88863,1.88873,1.88823,1.88873,6151956.0
2008-09-30 18:16:00,1.88881,1.88887,1.88873,1.88887,11119584.0
2008-09-30 18:17:00,1.8889,1.88929,1.88883,1.88929,3869456.0
2008-09-30 18:18:00,1.88948,1.88986,1.88948,1.88986,8875870.0
2008-09-30 18:19:00,1.88963,1.88989,1.88947,1.88989,2269955.0
2008-09-30 18:20:00,1.89013,1.89056,1.89013,1.89056,7142526.0
2008-09-30 18:21:00,1.89078,1.89082,1.89035,1.89048,13829590.0
2008-09-30 18:22:00,1.89059,1.89171,1.89059,1.89147,4082290.0
2008-09-30 18:23:00,1.89121,1.89121,1.8906,1.8906,7027843.0
2008-09-30 18:24:00,1.89042,1.89042,1.88997,1.88997,5499256.0
2008-09-30 18:25:00,1.88965,1.88965,1.88896,1.88904,8600131.0
2008-09-30 18:26:00,1.88886,1.88886,1.88825,1.88825,5902522.0
2008-09-30 18:27:00,1.88808,1.88917,1.88808,1.88913,7296732.0
2008-09-30 18:28:00,1.889,1.889,1.88854,1.88866,7843634.0
2008-09-30 18:29:00,1.88887,1.8891,1.88885,1.88887,14769862.0
2008-09-30 18:30:00,1.88887,1.88887,1.88855,1.88883,12240654.0
2008-09-30 18:31:00,1.88893,1.88939,1.88893,1.88939,6344944.0
2008-09-30 18:32:00,1.88954,1.88996,1.88925,1.88996,6804865.0
2008-09-30 18:33:00,1.89002,1.89012,1.89002,1.89006,11152878.0
2008-09-30 18:34:00,1.89,1.89,1.88961,1.88962,33425618.0
2008-09-30 18:35:00,1.88954,1.88954,1.88888,1.8889,5261172.0
2008-09-30 18:36:00,1.88878,1.88878,1.88781,1.88787,5864548.0
2008-09-30 18:37:00,1.88803,1.88823,1.88803,1.8881,6897695.0
2008-09-30 18:38:00,1.88809,1.88824,1.88806,1.88812,10538386.0
2008-09-30 18:39:00,1.8881,1.88843,1.8881,1.8881,4199546.0
2008-09-30 18:40:00,1.88792,1.88815,1.88792,1.88815,4858489.0
2008-09-30 18:41:00,1.88805,1.88805,1.88774,1.88774,4859024.0
2008-09-30 18:42:00,1.88783,1.88798,1.8878,1.8879,11907162.0
2008-09-30 18:43:00,1.88787,1.88787,1.88721,1.88721,3754267.0
2008-09-30 18:44:00,1.88712,1.88727,1.88702,1.8872,12478823.0
2008-09-30 18:45:00,1.88706,1.88706,1.8868,1.88681,8355651.0
2008-09-30 18:46:00,1.88682,1.88684,1.8864,1.8864,9406700.0
2008-09-30 18:47:00,1.8863,1.8863,1.88608,1.88608,22777470.0
2008-09-30 18:48:00,1.88601,1.88605,1.88595,1.88595,3176399.0
2008-09-30 18:49:00,1.88589,1.886,1.88577,1.88578,10389435.0
2008-09-30 18:50:00,1.88563,1.88582,1.88561,1.88569,8511462.0
2008-09-30 18:51:00,1.88572,1.88602,1.88572,1.88602,4352702.0
2008-09-30 18:52:00,1.88607,1.8861,1.88597,1.88597,7002679.0
2008-09-30 18:53:00,1.88592,1.88602,1.88576,1.88576,3596499.0
2008-09-30 18:54:00,1.88566,1.88577,1.8855,1.88577,3897941.0
2008-09-30 18:55:00,1.88573,1.88573,1.8853,1.8853,5362797.0
2008-09-30 18:56:00,1.88583,1.88592,1.88571,1.88576,10369856.0
2008-09-30 18:57:00,1.8858,1.88589,1.88577,1.88587,23605668.0
2008-09-30 18:58:00,1.88588,1.88595,1.88538,1.88595,15933837.0
2008-09-30 18:59:00,1.88614,1.88614,1.8858,1.8858,20411972.0
2008-09-30 19:00:00,1.88561,1.88561,1.88527,1.88542,9759594.0
2008-09-30 19:01:00,1.88528,1.88528,1.88483,1.88486,2881325.0
2008-09-30 19:02:00,1.88488,1.88523,1.88474,1.88523,14023366.0
2008-09-30 19:03:00,1.88505,1.88505,1.88484,1.88489,2142802.0
2008-09-30 19:04:00,1.8848,1.88505,1.8848,1.88505,8433187.0
2008-09-30 19:05:00,1.88509,1.88509,1.88456,1.88478,4838377.0
2008-09-30 19:06:00,1.88457,1.88471,1.8843,1.88471,6644717.0
2008-09-30 19:07:00,1.88465,1.88479,1.88465,1.88476,14183080.0
2008-09-30 19:08:00,1.88477,1.88514,1.88477,1.88511,9229192.0
2008-09-30 19:09:00,1.8852,1.8852,1.88492,1.88494,15766998.0
2008-09-30 19:10:00,1.88503,1.88566,1.88503,1.88566,7991791.0
2008-09-30 19:11:00,1.8857,1.8857,1.8853,1.88535,7328877.0
2008-09-30 19:12:00,1.88561,1.88615,1.88561,1.88615,7675381.0
2008-09-30 19:13:00,1.88621,1.8863,1.88603,1.8863,21024655.0
2008-09-30 19:14:00,1.88633,1.88633,1.88587,1.88587,3561260.0
2008-09-30 19:15:00,1.88573,1.88581,1.8856,1.88573,14538776.0
2008-09-30 19:16:00,1.8856,1.8856,1.88518,1.88518,3002587.0
2008-09-30 19:17:00,1.88525,1.88525,1.88488,1.88488,17699756.0
2008-09-30 19:18:00,1.88475,1.88483,1.88461,1.88461,3953816.0
2008-09-30 19:19:00,1.88476,1.88484,1.88463,1.88471,8185579.0
2008-09-30 19:20:00,1.88486,1.88539,1.88486,1.88539,6297508.0
2008-09-30 19:21:00,1.88547,1.8856,1.88547,1.88556,7695988.0
2008-09-30 19:22:00,1.88556,1.88556,1.88494,1.88529,5505333.0
2008-09-30 19:23:00,1.8853,1.88554,1.8853,1.88554,14900067.0
2008-09-30 19:24:00,1.88555,1.88575,1.88546,1.88575,4325766.0
2008-09-30 19:25:00,1.88586,1.88604,1.88586,1.88601,22169627.0
2008-09-30 19:26:00,1.88596,1.88624,1.88595,1.88624,15881497.0
2008-09-30 19:27:00,1.88641,1.88646,1.88626,1.88626,10984207.0
2008-09-30 19:28:00,1.88619,1.88619,1.88582,1.88582,13092041.0
2008-09-30 19:29:00,1.88594,1.88629,1.88594,1.88629,8595623.0
2008-09-30 19:30:00,1.88621,1.88621,1.88546,1.88546,6906227.0
2008-09-30 19:31:00,1.88535,1.88543,1.88519,1.88543,7295446.0
2008-09-30 19:32:00,1.88541,1.88544,1.88533,1.88544,11925657.0
2008-09-30 19:33:00,1.88555,1.88589,1.88555,1.88577,6877461.0
2008-09-30 19:34:00,1.88578,1.88674,1.88575,1.88674,13551575.0
2008-09-30 19:35:00,1.88699,1.88811,1.88699,1.88811,2805280.0
2008-09-30 19:36:00,1.88813,1.88818,1.88785,1.88785,8966588.0
2008-09-30 19:37:00,1.88774,1.88774,1.88733,1.8875,3596278.0
2008-09-30 19:38:00,1.88768,1.88867,1.88768,1.88867,8389304.0
2008-09-30 19:39:00,1.88877,1.88911,1.88877,1.88899,4830111.0
2008-09-30 19:40:00,1.88884,1.88884,1.88836,1.88836,8762130.0
2008-09-30 19:41:00,1.88831,1.88867,1.88831,1.88858,7141434.0
2008-09-30 19:42:00,1.88861,1.88861,1.88792,1.88792,4375764.0
2008-09-30 19:43:00,1.88788,1.88788,1.88753,1.88753,9422016.0
2008-09-30 19:44:00,1.88745,1.88745,1.88692,1.88701,12146049.0
2008-09-30 19:45:00,1.88704,1.88727,1.88704,1.88727,6062084.0
2008-09-30 19:46:00,1.88733,1.88745,1.88728,1.88745,25364642.0
2008-09-30 19:47:00,1.88744,1.88751,1.88736,1.8874,8340404.0
2008-09-30 19:48:00,1.88747,1.88777,1.88747,1.88777,6063814.0
2008-09-30 19:49:00,1.88771,1.88775,1.88767,1.88773,6834523.0
2008-09-30 19:50:00,1.8877,1.8877,1.88734,1.88738,7289638.0
2008-09-30 19:51:00,1.88718,1.88718,1.88695,1.88695,4060119.0
2008-09-30 19:52:00,1.8871,1.88746,1.8871,1.88746,4160676.0
2008-09-30 19:53:00,1.88757,1.88781,1.88748,1.88781,19583756.0
2008-09-30 19:54:00,1.88794,1.8884,1.88794,1.88798,17752520.0
2008-09-30 19:55:00,1.88814,1.8883,1.88814,1.8883,7102129.0
2008-09-30 19:56:00,1.88841,1.88849,1.88826,1.88849,17419675.0
2008-09-30 19:57:00,1.88843,1.88843,1.88815,1.8882,6372669.0
2008-09-30 19:58:00,1.88831,1.88851,1.88821,1.88851,4112349.0
2008-09-30 19:59:00,1.88863,1.88882,1.88861,1.88878,2492782.0
2008-09-30 20:00:00,1.889,1.88942,1.889,1.88942,11487540.0
2008-09-30 20:01:00,1.88951,1.88965,1.88951,1.88959,11207398.0
2008-09-30 20:02:00,1.88958,1.88981,1.88958,1.88981,11916993.0
2008-09-30 20:03:00,1.8899,1.8899,1.88967,1.88967,5342309.0
2008-09-30 20:04:00,1.88949,1.88949,1.88894,1.88895,4317312.0
2008-09-30 20:05:00,1.88907,1.88931,1.88782,1.88782,8500500.0
2008-09-30 20:06:00,1.88946,1.88979,1.88946,1.88978,4388223.0
2008-09-30 20:07:00,1.88982,1.89024,1.88979,1.89024,5698212.0
2008-09-30 20:08:00,1.8904,1.89047,1.89034,1.89043,4661688.0
2008-09-30 20:09:00,1.89093,1.8912,1.89093,1.89103,1018022.0
2008-09-30 20:10:00,1.89102,1.89139,1.89102,1.89139,6825604.0
2008-09-30 20:11:00,1.8915,1.89161,1.89141,1.89149,3715652.0
2008-09-30 20:12:00,1.89139,1.89139,1.89083,1.89083,4204081.0
2008-09-30 20:13:00,1.89055,1.89066,1.89039,1.89066,5871635.0
2008-09-30 20:14:00,1.89065,1.8908,1.89063,1.89063,9396528.0
2008-09-30 20:15:00,1.89053,1.89053,1.89009,1.89009,5516334.0
2008-09-30 20:16:00,1.88998,1.88998,1.88963,1.88984,2580398.0
2008-09-30 20:17:00,1.89006,1.89037,1.88996,1.89037,5525783.0
2008-09-30 20:18:00,1.89035,1.89047,1.88978,1.88978,3809045.0
2008-09-30 20:19:00,1.8896,1.88982,1.8896,1.88967,25143429.0
2008-09-30 20:20:00,1.88962,1.88975,1.88962,1.88975,2867351.0
2008-09-30 20:21:00,1.88975,1.88977,1.88956,1.88974,4165472.0
2008-09-30 20:22:00,1.88982,1.88988,1.88971,1.88988,10652359.0
2008-09-30 20:23:00,1.88989,1.89054,1.88989,1.89054,3672336.0
2008-09-30 20:24:00,1.89058,1.89068,1.89047,1.89047,5513155.0
2008-09-30 20:25:00,1.8904,1.89043,1.89028,1.89043,7045664.0
2008-09-30 20:26:00,1.89037,1.89068,1.89037,1.89068,8516579.0
2008-09-30 20:27:00,1.89079,1.89101,1.89079,1.89101,8362851.0
2008-09-30 20:28:00,1.89102,1.89122,1.89102,1.89122,5229335.0
2008-09-30 20:29:00,1.89127,1.89149,1.89113,1.89113,10826478.0
2008-09-30 20:30:00,1.89058,1.89094,1.89058,1.89065,6394325.0
2008-09-30 20:31:00,1.89052,1.89066,1.89032,1.89032,9323662.0
2008-09-30 20:32:00,1.89031,1.89031,1.88993,1.88993,3807658.0
2008-09-30 20:33:00,1.88985,1.88985,1.88956,1.8896,10932664.0
2008-09-30 20:34:00,1.88956,1.88981,1.88928,1.88981,10429330.0
2008-09-30 20:35:00,1.88982,1.88982,1.88897,1.88897,14551247.0
2008-09-30 20:36:00,1.88904,1.88921,1.88904,1.88921,4501968.0
2008-09-30 20:37:00,1.88918,1.88929,1.88901,1.88902,11174977.0
2008-09-30 20:38:00,1.88912,1.88925,1.88912,1.88916,9534526.0
2008-09-30 20:39:00,1.88912,1.88943,1.88912,1.88943,3960713.0
2008-09-30 20:40:00,1.88959,1.88969,1.88952,1.88952,8020284.0
2008-09-30 20:41:00,1.88932,1.88932,1.88908,1.88908,3313132.0
2008-09-30 20:42:00,1.88902,1.88927,1.88901,1.88927,3953476.0
2008-09-30 20:43:00,1.8893,1.88958,1.8893,1.88958,4391098.0
2008-09-30 20:44:00,1.8895,1.88957,1.88903,1.88957,4789863.0
2008-09-30 20:45:00,1.88957,1.88957,1.88925,1.88925,4233734.0
2008-09-30 20:46:00,1.88925,1.88969,1.8892,1.88969,9088915.0
2008-09-30 20:47:00,1.88964,1.88997,1.88964,1.88997,5412977.0
2008-09-30 20:48:00,1.89001,1.89105,1.89001,1.89105,4082965.0
2008-09-30 20:49:00,1.89117,1.89164,1.89104,1.89164,8654252.0
2008-09-30 20:50:00,1.89162,1.89206,1.89162,1.89205,10848326.0
2008-09-30 20:51:00,1.89205,1.89251,1.89205,1.89251,6327220.0
2008-09-30 20:52:00,1.89241,1.89251,1.89226,1.89251,3747341.0
2008-09-30 20:53:00,1.89252,1.89252,1.89234,1.89234,3747120.0
2008-09-30 20:54:00,1.89233,1.89248,1.89233,1.89248,9609394.0
2008-09-30 20:55:00,1.89243,1.89243,1.89204,1.89204,6370975.0
2008-09-30 20:56:00,1.89209,1.89218,1.89194,1.89194,4285627.0
2008-09-30 20:57:00,1.89196,1.89209,1.89192,1.89209,4968271.0
2008-09-30 20:58:00,1.89212,1.89212,1.89184,1.89184,7132406.0
2008-09-30 20:59:00,1.89185,1.89185,1.89162,1.89162,4809845.0
2008-09-30 21:00:00,1.89155,1.89156,1.8913,1.89134,38344270.0
2008-09-30 21:01:00,1.8912,1.8912,1.89091,1.89091,7578107.0
2008-09-30 21:02:00,1.89065,1.89089,1.89055,1.89055,3134086.0
2008-09-30 21:03:00,1.89044,1.89057,1.89039,1.89057,12127534.0
2008-09-30 21:04:00,1.89062,1.89071,1.89054,1.89059,9709364.0
2008-09-30 21:05:00,1.89049,1.89052,1.89038,1.89048,2759127.0
2008-09-30 21:06:00,1.89032,1.89041,1.89003,1.89003,7484132.0
2008-09-30 21:07:00,1.89006,1.89037,1.89006,1.89037,10201890.0
2008-09-30 21:08:00,1.89058,1.89068,1.89045,1.89059,9960176.0
2008-09-30 21:09:00,1.89049,1.89049,1.89007,1.89022,12517546.0
2008-09-30 21:10:00,1.89014,1.89038,1.89014,1.89032,6099789.0
2008-09-30 21:11:00,1.89026,1.89027,1.89007,1.89012,9916677.0
2008-09-30 21:12:00,1.89014,1.8904,1.89012,1.89036,5813540.0
2008-09-30 21:13:00,1.89041,1.89041,1.89023,1.89025,11754782.0
2008-09-30 21:14:00,1.89022,1.89022,1.89008,1.89015,1343849.0
2008-09-30 21:15:00,1.89029,1.89068,1.89029,1.89068,11442060.0
2008-09-30 21:16:00,1.8907,1.89092,1.8907,1.89088,16361012.0
2008-09-30 21:17:00,1.89104,1.89123,1.89091,1.89123,5500001.0
2008-09-30 21:18:00,1.89127,1.89136,1.8912,1.8912,3861572.0
2008-09-30 21:19:00,1.89127,1.89137,1.89123,1.89137,14852655.0
2008-09-30 21:20:00,1.89139,1.89139,1.89077,1.89097,2855761.0
2008-09-30 21:21:00,1.89122,1.89158,1.89122,1.89158,7557861.0
2008-09-30 21:22:00,1.89172,1.89172,1.89145,1.89157,10595636.0
2008-09-30 21:23:00,1.8915,1.8915,1.89094,1.89129,11972346.0
2008-09-30 21:24:00,1.89127,1.89133,1.89116,1.89116,4516041.0
2008-09-30 21:25:00,1.89131,1.89141,1.89131,1.89136,5435224.0
2008-09-30 21:26:00,1.89129,1.8913,1.89108,1.8913,5869539.0
2008-09-30 21:27:00,1.89127,1.89127,1.89103,1.89105,14014630.0
2008-09-30 21:28:00,1.89092,1.89093,1.89085,1.89089,22040481.0
2008-09-30 21:29:00,1.89077,1.89077,1.89058,1.89067,8894381.0
2008-09-30 21:30:00,1.89068,1.89068,1.89051,1.89054,10935606.0
2008-09-30 21:31:00,1.89062,1.89072,1.89052,1.89059,9482327.0
2008-09-30 21:32:00,1.89074,1.89079,1.89062,1.89079,16339791.0
2008-09-30 21:33:00,1.89077,1.89077,1.89018,1.89018,11070152.0
2008-09-30 21:34:00,1.89,1.89001,1.88973,1.89001,4851110.0
2008-09-30 21:35:00,1.88988,1.89024,1.88988,1.89024,8519546.0
2008-09-30 21:36:00,1.89015,1.89035,1.89015,1.89034,4558207.0
2008-09-30 21:37:00,1.89032,1.89033,1.89013,1.89028,8684488.0
2008-09-30 21:38:00,1.89038,1.89056,1.89025,1.89038,15980874.0
2008-09-30 21:39:00,1.89053,1.89067,1.89049,1.89067,3403358.0
2008-09-30 21:40:00,1.89074,1.89098,1.89074,1.89092,1825576.0
2008-09-30 21:41:00,1.89102,1.89109,1.89094,1.89098,3254167.0
2008-09-30 21:42:00,1.89095,1.89095,1.89045,1.89045,8256815.0
2008-09-30 21:43:00,1.88987,1.89065,1.88987,1.89065,9293248.0
2008-09-30 21:44:00,1.89063,1.89076,1.89039,1.89039,4085065.0
2008-09-30 21:45:00,1.89044,1.8906,1.89044,1.89052,6611325.0
2008-09-30 21:46:00,1.89049,1.89049,1.89035,1.89041,6525372.0
2008-09-30 21:47:00,1.89044,1.89057,1.89042,1.89042,1228152.0
2008-09-30 21:48:00,1.89039,1.8906,1.89039,1.8906,13896030.0
2008-09-30 21:49:00,1.89051,1.89058,1.8903,1.8905,15671207.0
2008-09-30 21:50:00,1.89056,1.89081,1.89056,1.89081,4482051.0
2008-09-30 21:51:00,1.89087,1.89121,1.89087,1.89118,4130040.0
2008-09-30 21:52:00,1.89106,1.89106,1.89085,1.89094,8060268.0
2008-09-30 21:53:00,1.89085,1.89093,1.89046,1.89073,6532650.0
2008-09-30 21:54:00,1.89078,1.89094,1.89072,1.89072,3759684.0
2008-09-30 21:55:00,1.89082,1.89085,1.89072,1.89085,4994386.0
2008-09-30 21:56:00,1.8911,1.8914,1.891,1.8914,9233056.0
2008-09-30 21:57:00,1.89158,1.89176,1.89158,1.89175,12235989.0
2008-09-30 21:58:00,1.89164,1.89168,1.89131,1.89168,20954740.0
2008-09-30 21:59:00,1.8917,1.89173,1.89158,1.89158,7043250.0
2008-09-30 22:00:00,1.89152,1.89158,1.89126,1.89158,9819373.0
2008-09-30 22:01:00,1.89171,1.89192,1.89168,1.89183,11712595.0
2008-09-30 22:02:00,1.89184,1.89197,1.89184,1.89193,15468145.0
2008-09-30 22:03:00,1.8919,1.8919,1.89181,1.89184,5919871.0
2008-09-30 22:04:00,1.89163,1.89191,1.89162,1.89191,5634859.0
2008-09-30 22:05:00,1.89181,1.89198,1.89173,1.89173,6205925.0
2008-09-30 22:06:00,1.89173,1.89173,1.89139,1.89139,2217569.0
2008-09-30 22:07:00,1.89138,1.89145,1.89129,1.89145,9894868.0
2008-09-30 22:08:00,1.89158,1.89191,1.89158,1.8918,14049922.0
2008-09-30 22:09:00,1.8917,1.89186,1.8916,1.89173,8833950.0
2008-09-30 22:10:00,1.89175,1.89222,1.89057,1.89222,4790067.0
2008-09-30 22:11:00,1.89245,1.89295,1.89245,1.8929,2482305.0
2008-09-30 22:12:00,1.89274,1.89283,1.89268,1.89276,3048391.0
2008-09-30 22:13:00,1.89269,1.89269,1.89249,1.89253,16000524.0
2008-09-30 22:14:00,1.89258,1.89272,1.89243,1.89268,4751953.0
2008-09-30 22:15:00,1.8929,1.89338,1.8929,1.89338,10188859.0
2008-09-30 22:16:00,1.89338,1.89338,1.89328,1.89328,3341638.0
2008-09-30 22:17:00,1.89312,1.89317,1.89294,1.8931,18486967.0
2008-09-30 22:18:00,1.89309,1.89339,1.89299,1.89339,12207486.0
2008-09-30 22:19:00,1.89336,1.89336,1.89313,1.89313,3791277.0
2008-09-30 22:20:00,1.89293,1.89293,1.89273,1.89291,3463197.0
2008-09-30 22:21:00,1.893,1.89365,1.893,1.89365,8591919.0
2008-09-30 22:22:00,1.89378,1.89385,1.89376,1.89376,1506673.0
2008-09-30 22:23:00,1.8938,1.8942,1.89379,1.8942,14785871.0
2008-09-30 22:24:00,1.8942,1.89446,1.8942,1.89446,10351352.0
2008-09-30 22:25:00,1.89445,1.89448,1.89436,1.89436,10950211.0
2008-09-30 22:26:00,1.89437,1.89446,1.89437,1.89441,6425790.0
2008-09-30 22:27:00,1.89444,1.89444,1.89416,1.89425,10673711.0
2008-09-30 22:28:00,1.89424,1.89424,1.89403,1.89405,6719063.0
2008-09-30 22:29:00,1.89419,1.89425,1.89405,1.89418,6665494.0
2008-09-30 22:30:00,1.8942,1.89426,1.8941,1.89415,6732063.0
2008-09-30 22:31:00,1.89409,1.89436,1.89387,1.89413,6982534.0
2008-09-30 22:32:00,1.89395,1.89402,1.89361,1.89361,8945298.0
2008-09-30 22:33:00,1.89355,1.89355,1.89309,1.8933,2956353.0
2008-09-30 22:34:00,1.89319,1.89319,1.89308,1.89312,5151910.0
2008-09-30 22:35:00,1.89317,1.89361,1.89317,1.89342,5724812.0
2008-09-30 22:36:00,1.89364,1.89386,1.89353,1.89386,14207521.0
2008-09-30 22:37:00,1.89392,1.894,1.89339,1.89339,9122562.0
2008-09-30 22:38:00,1.89324,1.89324,1.89273,1.89273,8917505.0
2008-09-30 22:39:00,1.89251,1.89283,1.89242,1.89242,10711163.0
2008-09-30 22:40:00,1.89227,1.8923,1.89216,1.8923,7215918.0
2008-09-30 22:41:00,1.89224,1.89236,1.89187,1.89187,9637525.0
2008-09-30 22:42:00,1.89209,1.89216,1.89204,1.89215,4969075.0
2008-09-30 22:43:00,1.89217,1.89226,1.89217,1.89222,9734540.0
2008-09-30 22:44:00,1.89252,1.89298,1.89252,1.89298,6497747.0
2008-09-30 22:45:00,1.893,1.89327,1.89281,1.89327,10119872.0
2008-09-30 22:46:00,1.89349,1.89402,1.89349,1.89402,2589545.0
2008-09-30 22:47:00,1.89416,1.89496,1.89416,1.89496,10190542.0
2008-09-30 22:48:00,1.89498,1.89524,1.89492,1.89524,8608710.0
2008-09-30 22:49:00,1.89536,1.89548,1.89536,1.89543,3773119.0
2008-09-30 22:50:00,1.89532,1.89536,1.89512,1.89522,7983554.0
2008-09-30 22:51:00,1.8951,1.8951,1.89491,1.89497,15628108.0
2008-09-30 22:52:00,1.89488,1.89488,1.89477,1.89484,3672939.0
2008-09-30 22:53:00,1.89487,1.89489,1.89476,1.89489,5666969.0
2008-09-30 22:54:00,1.8949,1.89495,1.8948,1.89488,3603321.0
2008-09-30 22:55:00,1.8948,1.89486,1.89472,1.89486,10925147.0
2008-09-30 22:56:00,1.89488,1.895,1.89428,1.89466,9267492.0
2008-09-30 22:57:00,1.89461,1.8949,1.89461,1.8949,9581790.0
2008-09-30 22:58:00,1.89489,1.89489,1.89461,1.89477,3208949.0
2008-09-30 22:59:00,1.89456,1.89461,1.89445,1.89456,11721695.0
2008-09-30 23:00:00,1.89458,1.89485,1.89425,1.89425,5233288.0
2008-09-30 23:01:00,1.89446,1.89528,1.89446,1.89528,3349248.0
2008-09-30 23:02:00,1.89524,1.89556,1.89524,1.89556,13885906.0
2008-09-30 23:03:00,1.89548,1.89557,1.89535,1.89538,32660043.0
2008-09-30 23:04:00,1.89522,1.89522,1.89495,1.89502,26948116.0
2008-09-30 23:05:00,1.89501,1.89508,1.89482,1.89508,10334925.0
2008-09-30 23:06:00,1.89513,1.89541,1.89513,1.89537,11371580.0
2008-09-30 23:07:00,1.8957,1.89595,1.89561,1.89561,5920590.0
2008-09-30 23:08:00,1.896,1.89603,1.89566,1.89576,5013766.0
2008-09-30 23:09:00,1.89575,1.89592,1.89575,1.89592,4591974.0
2008-09-30 23:10:00,1.89575,1.89575,1.89516,1.89534,28343679.0
2008-09-30 23:11:00,1.89556,1.89597,1.89556,1.89597,2256488.0
2008-09-30 23:12:00,1.89594,1.89594,1.89536,1.89536,1782439.0
2008-09-30 23:13:00,1.89529,1.89592,1.89529,1.89574,12786330.0
2008-09-30 23:14:00,1.89572,1.89576,1.89555,1.89555,4453215.0
2008-09-30 23:15:00,1.89567,1.89578,1.89567,1.89577,6545617.0
2008-09-30 23:16:00,1.89577,1.89577,1.8946,1.8946,8030732.0
2008-09-30 23:17:00,1.89463,1.89463,1.89437,1.89437,20729888.0
2008-09-30 23:18:00,1.89438,1.89443,1.89404,1.89443,8765281.0
2008-09-30 23:19:00,1.89458,1.89482,1.89456,1.89478,11472413.0
2008-09-30 23:20:00,1.89475,1.895,1.89464,1.895,5978937.0
2008-09-30 23:21:00,1.89513,1.89514,1.89503,1.89513,15778963.0
2008-09-30 23:22:00,1.89528,1.89559,1.8952,1.89559,20368015.0
2008-09-30 23:23:00,1.89538,1.89538,1.89489,1.89511,5367821.0
2008-09-30 23:24:00,1.89529,1.89584,1.89529,1.89584,11037400.0
2008-09-30 23:25:00,1.89588,1.89624,1.89588,1.89624,4259059.0
2008-09-30 23:26:00,1.89618,1.89623,1.89598,1.89622,8912639.0
2008-09-30 23:27:00,1.89619,1.89625,1.89609,1.89609,3364189.0
2008-09-30 23:28:00,1.896,1.89604,1.8959,1.89603,15795826.0
2008-09-30 23:29:00,1.89605,1.89605,1.89594,1.89602,22648268.0
2008-09-30 23:30:00,1.89591,1.89591,1.89573,1.89581,6064334.0
2008-09-30 23:31:00,1.89591,1.89603,1.89571,1.89574,8965224.0
2008-09-30 23:32:00,1.89541,1.89541,1.89481,1.89501,14176482.0
2008-09-30 23:33:00,1.89492,1.8961,1.89492,1.89609,4472974.0
2008-09-30 23:34:00,1.89603,1.89603,1.89565,1.89565,6319234.0
2008-09-30 23:35:00,1.89539,1.89587,1.89507,1.89587,2838517.0
2008-09-30 23:36:00,1.89601,1.89606,1.89573,1.89573,3992284.0
2008-09-30 23:37:00,1.89538,1.89586,1.89537,1.89586,16140139.0
2008-09-30 23:38:00,1.89571,1.89571,1.89535,1.89536,8225055.0
2008-09-30 23:39:00,1.89529,1.89584,1.89529,1.89581,9735477.0
2008-09-30 23:40:00,1.89576,1.89576,1.89545,1.89563,7345553.0
2008-09-30 23:41:00,1.89588,1.89606,1.89584,1.89592,9227434.0
2008-09-30 23:42:00,1.89575,1.89575,1.89528,1.89558,12114516.0
2008-09-30 23:43:00,1.89554,1.89554,1.89451,1.89453,9385261.0
2008-09-30 23:44:00,1.89446,1.89449,1.89434,1.89434,11449396.0
2008-09-30 23:45:00,1.89451,1.89451,1.89423,1.89429,26058725.0
2008-09-30 23:46:00,1.89434,1.89435,1.8941,1.8941,3964043.0
2008-09-30 23:47:00,1.89411,1.89411,1.8939,1.8939,9438411.0
2008-09-30 23:48:00,1.89383,1.89393,1.89378,1.8938,5248190.0
2008-09-30 23:49:00,1.89385,1.89404,1.89385,1.89404,12499244.0
2008-09-30 23:50:00,1.89412,1.89435,1.89412,1.89435,14546215.0
2008-09-30 23:51:00,1.89439,1.89464,1.89427,1.89464,69239214.0
2008-09-30 23:52:00,1.89485,1.89485,1.89442,1.89442,30350025.0
2008-09-30 23:53:00,1.89446,1.89446,1.89434,1.89444,8038827.0
2008-09-30 23:54:00,1.89471,1.89474,1.89448,1.89448,4266152.0
2008-09-30 23:55:00,1.89436,1.89436,1.89414,1.89432,2395955.0
2008-09-30 23:56:00,1.89429,1.8944,1.89428,1.89428,7108372.0
2008-09-30 23:57:00,1.8942,1.89425,1.89412,1.89412,7428283.0
2008-09-30 23:58:00,1.89405,1.89447,1.89405,1.89447,5916061.0
2008-09-30 23:59:00,1.89452,1.89459,1.89438,1.89438,21331266.0
2008-10-01 00:00:00,1.89435,1.89496,1.89435,1.89492,6034186.0
2008-10-01 00:01:00,1.89509,1.89533,1.89509,1.8953,8095492.0
2008-10-01 00:02:00,1.89553,1.89596,1.89553,1.89596,9232948.0
2008-10-01 00:03:00,1.89572,1.89572,1.89551,1.89554,3516675.0
2008-10-01 00:04:00,1.89567,1.89594,1.89567,1.89576,1047320.0
2008-10-01 00:05:00,1.8956,1.8956,1.89522,1.89552,1146931.0
2008-10-01 00:06:00,1.89554,1.89554,1.89526,1.89526,7807199.0
2008-10-01 00:07:00,1.89517,1.89543,1.89517,1.89543,13197073.0
2008-10-01 00:08:00,1.89553,1.89582,1.89548,1.89552,2182957.0
2008-10-01 00:09:00,1.89552,1.8958,1.89544,1.8958,2102472.0
2008-10-01 00:10:00,1.89568,1.89576,1.89551,1.89569,2450271.0
2008-10-01 00:12:00,1.89565,1.8957,1.89547,1.8957,5202849.0
2008-10-01 00:14:00,1.89593,1.89609,1.89592,1.89592,12613357.0
2008-10-01 00:15:00,1.89571,1.89571,1.89511,1.89511,11378018.0
2008-10-01 00:16:00,1.89475,1.89475,1.8943,1.8943,4348554.0
2008-10-01 00:17:00,1.89438,1.89446,1.89393,1.89393,2286098.0
2008-10-01 00:18:00,1.89409,1.8943,1.89409,1.89427,9602043.0
2008-10-01 00:19:00,1.89427,1.89445,1.89427,1.89445,4727709.0
2008-10-01 00:20:00,1.89457,1.89507,1.89457,1.89501,6567986.0
2008-10-01 00:21:00,1.89494,1.89494,1.89414,1.89414,17221468.0
2008-10-01 00:22:00,1.89414,1.89419,1.89399,1.89419,6685592.0
2008-10-01 00:23:00,1.8943,1.89467,1.89429,1.89429,32738274.0
2008-10-01 00:24:00,1.89425,1.8945,1.89417,1.8945,2805925.0
2008-10-01 00:25:00,1.89468,1.89481,1.89456,1.89456,3676921.0
2008-10-01 00:26:00,1.89434,1.89434,1.89396,1.89396,3926060.0
2008-10-01 00:27:00,1.89409,1.89434,1.89409,1.89428,6065674.0
2008-10-01 00:28:00,1.89431,1.89431,1.89415,1.89416,8739877.0
2008-10-01 00:29:00,1.89391,1.89391,1.89298,1.89314,11517319.0
2008-10-01 00:30:00,1.89306,1.89383,1.89305,1.89383,4249415.0
2008-10-01 00:31:00,1.89399,1.89403,1.89384,1.89384,7634940.0
2008-10-01 00:32:00,1.8939,1.8939,1.89336,1.89361,3714125.0
2008-10-01 00:33:00,1.89352,1.89352,1.89245,1.89253,36072474.0
2008-10-01 00:34:00,1.89262,1.89268,1.89254,1.89257,10257911.0
2008-10-01 00:35:00,1.89249,1.89249,1.89221,1.89221,2077895.0
2008-10-01 00:36:00,1.89242,1.89242,1.89189,1.892,6493566.0
2008-10-01 00:37:00,1.89197,1.89232,1.89192,1.89232,9566980.0
2008-10-01 00:38:00,1.89253,1.89253,1.89198,1.8922,9937163.0
2008-10-01 00:39:00,1.89208,1.89217,1.89208,1.89215,53118964.0
2008-10-01 00:40:00,1.89203,1.89204,1.89191,1.89191,8862236.0
2008-10-01 00:41:00,1.8918,1.8918,1.89151,1.89151,4457476.0
2008-10-01 00:42:00,1.89164,1.89172,1.89159,1.89172,4847220.0
2008-10-01 00:43:00,1.89157,1.89157,1.89139,1.89147,6229392.0
2008-10-01 00:44:00,1.89159,1.89175,1.89137,1.89167,7122233.0
2008-10-01 00:45:00,1.89185,1.89218,1.89185,1.89218,3055505.0
2008-10-01 00:46:00,1.89216,1.89216,1.89195,1.89201,9194388.0
2008-10-01 00:47:00,1.89205,1.89254,1.89205,1.89254,1676933.0
2008-10-01 00:48:00,1.89279,1.89373,1.89279,1.89373,14909584.0
2008-10-01 00:49:00,1.89385,1.89398,1.8938,1.8938,4963758.0
2008-10-01 00:50:00,1.89401,1.8942,1.89394,1.8942,5528319.0
2008-10-01 00:51:00,1.8942,1.89425,1.89402,1.8941,8997919.0
2008-10-01 00:52:00,1.89407,1.89418,1.89399,1.8941,8011067.0
2008-10-01 00:53:00,1.89426,1.89469,1.89426,1.89469,5302065.0
2008-10-01 00:54:00,1.89486,1.8949,1.8947,1.89476,21898598.0
2008-10-01 00:55:00,1.89458,1.89459,1.89441,1.89459,18414203.0
2008-10-01 00:56:00,1.89474,1.89513,1.89474,1.8951,5259696.0
2008-10-01 00:57:00,1.895,1.895,1.89467,1.89467,5245913.0
2008-10-01 00:58:00,1.8945,1.8945,1.89291,1.89421,12660532.0
2008-10-01 00:59:00,1.89426,1.89458,1.89426,1.89458,10506487.0
2008-10-01 01:00:00,1.89467,1.89476,1.89466,1.89474,8069909.0
2008-10-01 01:01:00,1.89487,1.89519,1.89487,1.89519,7623995.0
2008-10-01 01:02:00,1.89505,1.89522,1.89448,1.89448,28851958.0
2008-10-01 01:03:00,1.8942,1.89427,1.89408,1.89427,6242736.0
2008-10-01 01:04:00,1.89431,1.8945,1.89429,1.89438,4945594.0
2008-10-01 01:05:00,1.89449,1.89474,1.89437,1.89437,9356238.0
2008-10-01 01:06:00,1.89458,1.89458,1.89432,1.89447,8332236.0
2008-10-01 01:07:00,1.89451,1.89469,1.89418,1.89469,6040688.0
2008-10-01 01:08:00,1.89471,1.89485,1.89466,1.89466,13983902.0
2008-10-01 01:09:00,1.89464,1.89467,1.89459,1.89464,6193745.0
2008-10-01 01:10:00,1.89475,1.89529,1.89475,1.89515,4763430.0
2008-10-01 01:11:00,1.89495,1.89514,1.89474,1.89493,2065929.0
2008-10-01 01:12:00,1.89471,1.89482,1.89469,1.89482,936595.0
2008-10-01 01:13:00,1.89482,1.89495,1.89471,1.89495,27740314.0
2008-10-01 01:14:00,1.89505,1.89507,1.89494,1.89503,2846323.0
2008-10-01 01:15:00,1.895,1.89525,1.89496,1.89525,4676711.0
2008-10-01 01:16:00,1.89528,1.89534,1.89478,1.89534,5117884.0
2008-10-01 01:17:00,1.89516,1.89544,1.89499,1.89521,10208442.0
2008-10-01 01:18:00,1.89505,1.89505,1.89477,1.89484,4243190.0
2008-10-01 01:19:00,1.89489,1.89566,1.89489,1.89566,25068792.0
2008-10-01 01:20:00,1.89586,1.89619,1.89584,1.89619,11210181.0
2008-10-01 01:21:00,1.89614,1.89619,1.89578,1.89579,9170184.0
2008-10-01 01:22:00,1.89534,1.89543,1.89517,1.89517,3858793.0
2008-10-01 01:23:00,1.8951,1.8951,1.89466,1.89466,3594873.0
2008-10-01 01:24:00,1.8948,1.89515,1.8948,1.89515,2108481.0
2008-10-01 01:25:00,1.89517,1.89517,1.89511,1.89511,8112978.0
2008-10-01 01:26:00,1.89508,1.89522,1.89508,1.89522,5929103.0
2008-10-01 01:27:00,1.89522,1.89537,1.89508,1.89537,5670290.0
2008-10-01 01:28:00,1.89546,1.89546,1.89504,1.89534,2249180.0
2008-10-01 01:29:00,1.89514,1.89529,1.89509,1.89529,5320856.0
2008-10-01 01:30:00,1.89516,1.89536,1.89516,1.89523,6639298.0
2008-10-01 01:31:00,1.89515,1.89515,1.8949,1.89512,8310043.0
2008-10-01 01:32:00,1.89501,1.89516,1.89501,1.89507,3580069.0
2008-10-01 01:33:00,1.89505,1.8952,1.89498,1.89512,9275012.0
2008-10-01 01:34:00,1.8952,1.8952,1.89512,1.89512,3088377.0
2008-10-01 01:35:00,1.89502,1.89502,1.89458,1.89489,4431331.0
2008-10-01 01:36:00,1.89487,1.89492,1.89477,1.89477,4787044.0
2008-10-01 01:37:00,1.89458,1.89458,1.89429,1.89432,5915305.0
2008-10-01 01:38:00,1.89439,1.89442,1.89427,1.89432,3695534.0
2008-10-01 01:39:00,1.89432,1.89432,1.89401,1.89401,1976759.0
2008-10-01 01:40:00,1.89379,1.89379,1.89343,1.89343,12891485.0
2008-10-01 01:41:00,1.89339,1.8935,1.89333,1.8934,5567340.0
2008-10-01 01:42:00,1.89337,1.89362,1.89337,1.89351,9619973.0
2008-10-01 01:43:00,1.89372,1.89417,1.89372,1.89417,3215316.0
2008-10-01 01:44:00,1.8942,1.8942,1.89379,1.89399,10664760.0
2008-10-01 01:45:00,1.89397,1.89406,1.89395,1.89405,6555737.0
2008-10-01 01:46:00,1.89414,1.89424,1.89411,1.89424,6871305.0
2008-10-01 01:47:00,1.8943,1.89447,1.89417,1.8943,10371260.0
2008-10-01 01:48:00,1.89422,1.89424,1.89402,1.89411,11525140.0
2008-10-01 01:49:00,1.8941,1.89417,1.89267,1.89405,10855916.0
2008-10-01 01:50:00,1.89396,1.894,1.89368,1.89368,9736730.0
2008-10-01 01:51:00,1.89358,1.89358,1.89332,1.89349,10952902.0
2008-10-01 01:52:00,1.89334,1.89349,1.89326,1.89326,5835175.0
2008-10-01 01:53:00,1.89324,1.89324,1.89291,1.89291,12351047.0
2008-10-01 01:54:00,1.89301,1.89309,1.89301,1.89304,15481876.0
2008-10-01 01:55:00,1.89299,1.89303,1.89288,1.89295,6660332.0
2008-10-01 01:56:00,1.89294,1.89299,1.89284,1.89297,5891027.0
2008-10-01 01:57:00,1.893,1.89308,1.89281,1.89281,3858296.0
2008-10-01 01:58:00,1.89316,1.89317,1.89244,1.89244,7119366.0
2008-10-01 01:59:00,1.89259,1.89294,1.89259,1.89288,3445889.0
2008-10-01 02:00:00,1.89279,1.89295,1.89269,1.89295,3496236.0
2008-10-01 02:01:00,1.89297,1.89323,1.89297,1.8932,6720821.0
2008-10-01 02:02:00,1.89313,1.89414,1.89313,1.89414,4261898.0
2008-10-01 02:03:00,1.89428,1.89436,1.89416,1.89417,6191957.0
2008-10-01 02:04:00,1.89396,1.89396,1.89343,1.89343,6415886.0
2008-10-01 02:05:00,1.89351,1.89358,1.89348,1.89348,14080831.0
2008-10-01 02:06:00,1.89331,1.89346,1.89329,1.89346,12646986.0
2008-10-01 02:07:00,1.89341,1.89341,1.89282,1.89282,5898288.0
2008-10-01 02:08:00,1.8928,1.8928,1.89237,1.89237,11231441.0
2008-10-01 02:09:00,1.89225,1.89269,1.8921,1.89269,8931960.0
2008-10-01 02:10:00,1.89282,1.89307,1.89151,1.89292,10922542.0
2008-10-01 02:11:00,1.893,1.89335,1.893,1.89335,10735041.0
2008-10-01 02:12:00,1.89347,1.89367,1.89347,1.89362,10803397.0
2008-10-01 02:13:00,1.89359,1.89383,1.89359,1.89369,6983743.0
2008-10-01 02:14:00,1.89354,1.89354,1.89245,1.89245,6477360.0
2008-10-01 02:15:00,1.89256,1.89264,1.89249,1.89263,10527899.0
2008-10-01 02:16:00,1.89258,1.89296,1.89236,1.89285,7507765.0
2008-10-01 02:17:00,1.89253,1.89253,1.89193,1.89193,9461028.0
2008-10-01 02:18:00,1.89193,1.89193,1.8918,1.89189,5574030.0
2008-10-01 02:19:00,1.89192,1.89218,1.89192,1.89218,12096730.0
2008-10-01 02:20:00,1.89225,1.89225,1.89109,1.89109,2040419.0
2008-10-01 02:21:00,1.891,1.891,1.89084,1.89085,4054344.0
2008-10-01 02:22:00,1.89087,1.89126,1.89087,1.89126,6020055.0
2008-10-01 02:23:00,1.89135,1.89137,1.89119,1.89137,5206703.0
2008-10-01 02:24:00,1.89153,1.89213,1.89153,1.89213,4261715.0
2008-10-01 02:25:00,1.8922,1.89232,1.8922,1.89224,3317981.0
2008-10-01 02:26:00,1.89228,1.89253,1.89192,1.89194,8731888.0
2008-10-01 02:27:00,1.89192,1.89192,1.89152,1.89152,3758206.0
2008-10-01 02:28:00,1.89156,1.89156,1.89131,1.89131,8960584.0
2008-10-01 02:29:00,1.89127,1.89127,1.89094,1.89094,6799075.0
2008-10-01 02:30:00,1.8911,1.89125,1.89103,1.89109,5062180.0
2008-10-01 02:31:00,1.89111,1.89111,1.89087,1.89108,2452760.0
2008-10-01 02:32:00,1.89109,1.89114,1.89097,1.89114,5623056.0
2008-10-01 02:33:00,1.89107,1.89108,1.89086,1.89107,6436280.0
2008-10-01 02:34:00,1.89131,1.89154,1.89131,1.89151,8195755.0
2008-10-01 02:35:00,1.89149,1.89149,1.89137,1.89145,1981841.0
2008-10-01 02:36:00,1.89145,1.89145,1.89132,1.89132,3829221.0
2008-10-01 02:37:00,1.89136,1.89143,1.89099,1.89111,4105536.0
2008-10-01 02:38:00,1.89125,1.89138,1.89119,1.89119,9432405.0
2008-10-01 02:39:00,1.8912,1.89137,1.89086,1.89137,11330283.0
2008-10-01 02:40:00,1.89151,1.89152,1.89132,1.89132,24509964.0
2008-10-01 02:41:00,1.89135,1.89153,1.89135,1.89153,3927061.0
2008-10-01 02:42:00,1.89149,1.89157,1.89144,1.89144,11186108.0
2008-10-01 02:43:00,1.89145,1.89145,1.8909,1.89128,5216475.0
2008-10-01 02:44:00,1.89135,1.89144,1.89135,1.89141,4765829.0
2008-10-01 02:45:00,1.89146,1.89148,1.89137,1.89146,3096186.0
2008-10-01 02:46:00,1.89142,1.89144,1.89136,1.89138,29445191.0
2008-10-01 02:47:00,1.89139,1.89148,1.89133,1.89141,909758.0
2008-10-01 02:48:00,1.89146,1.89162,1.89146,1.89153,2125004.0
2008-10-01 02:49:00,1.89133,1.89133,1.89106,1.89106,4841870.0
2008-10-01 02:50:00,1.89121,1.89222,1.89121,1.89222,5915709.0
2008-10-01 02:51:00,1.89236,1.89264,1.89236,1.89264,12790544.0
2008-10-01 02:52:00,1.89266,1.89266,1.89209,1.89239,6620658.0
2008-10-01 02:53:00,1.8924,1.89242,1.89226,1.89236,8180088.0
2008-10-01 02:54:00,1.8921,1.89229,1.891,1.891,9000709.0
2008-10-01 02:55:00,1.89087,1.89087,1.88991,1.89003,5061500.0
2008-10-01 02:56:00,1.89011,1.89011,1.88922,1.88922,5710512.0
2008-10-01 02:57:00,1.8893,1.88945,1.88925,1.88945,26464832.0
2008-10-01 02:58:00,1.88941,1.88941,1.8892,1.8893,7535080.0
2008-10-01 02:59:00,1.88928,1.88938,1.88921,1.88938,7544792.0
2008-10-01 03:00:00,1.88949,1.88978,1.88949,1.88949,9939913.0
2008-10-01 03:01:00,1.88922,1.88922,1.88744,1.88871,12553824.0
2008-10-01 03:02:00,1.88874,1.88882,1.88863,1.88882,5262225.0
2008-10-01 03:03:00,1.88888,1.88896,1.88874,1.88874,5585914.0
2008-10-01 03:04:00,1.88874,1.88874,1.88851,1.88855,17457531.0
2008-10-01 03:05:00,1.88855,1.88861,1.88838,1.88858,21034098.0
2008-10-01 03:06:00,1.88863,1.88921,1.88863,1.88921,5225769.0
2008-10-01 03:07:00,1.8891,1.8891,1.88874,1.88904,7334127.0
2008-10-01 03:08:00,1.88909,1.8892,1.88879,1.8892,9296331.0
2008-10-01 03:09:00,1.88923,1.88993,1.88923,1.88993,5473582.0
2008-10-01 03:10:00,1.88997,1.89047,1.88997,1.89047,5038836.0
2008-10-01 03:11:00,1.89031,1.89031,1.89005,1.89005,15476007.0
2008-10-01 03:12:00,1.89003,1.89016,1.88999,1.88999,1559793.0
2008-10-01 03:13:00,1.88998,1.89007,1.88986,1.89002,8592083.0
2008-10-01 03:14:00,1.88998,1.89005,1.88976,1.88976,3281610.0
2008-10-01 03:15:00,1.88983,1.89004,1.88974,1.89004,7425955.0
2008-10-01 03:16:00,1.8902,1.89062,1.8902,1.89062,4094928.0
2008-10-01 03:17:00,1.89062,1.89062,1.89044,1.89044,4573280.0
2008-10-01 03:18:00,1.89043,1.89095,1.89043,1.89066,4664582.0
2008-10-01 03:19:00,1.89104,1.89145,1.89104,1.89145,8470882.0
2008-10-01 03:20:00,1.89153,1.89153,1.89131,1.89144,51692258.0
2008-10-01 03:21:00,1.89143,1.89161,1.89133,1.89161,10570325.0
2008-10-01 03:22:00,1.89166,1.89178,1.89163,1.89178,9382154.0
2008-10-01 03:23:00,1.89196,1.89255,1.89196,1.89255,6673073.0
2008-10-01 03:24:00,1.89242,1.89292,1.89242,1.89292,2267948.0
2008-10-01 03:25:00,1.89294,1.89311,1.89284,1.89311,10677540.0
2008-10-01 03:26:00,1.89315,1.89316,1.8931,1.89316,38716834.0
2008-10-01 03:27:00,1.89329,1.89359,1.89329,1.89359,4049858.0
2008-10-01 03:28:00,1.89345,1.89364,1.89345,1.89351,8093861.0
2008-10-01 03:29:00,1.89355,1.89366,1.89355,1.89364,4597939.0
2008-10-01 03:30:00,1.89362,1.89362,1.89332,1.89332,11914057.0
2008-10-01 03:31:00,1.8934,1.8935,1.89331,1.89347,8341964.0
2008-10-01 03:32:00,1.89338,1.89338,1.89302,1.89302,5928141.0
2008-10-01 03:33:00,1.89292,1.89318,1.89292,1.89318,3630871.0
2008-10-01 03:34:00,1.8933,1.89353,1.8933,1.89334,3431884.0
2008-10-01 03:35:00,1.89331,1.89333,1.89326,1.89333,2718920.0
2008-10-01 03:36:00,1.89323,1.89323,1.89313,1.89321,29928032.0
2008-10-01 03:37:00,1.89334,1.89338,1.89322,1.89336,6844383.0
2008-10-01 03:38:00,1.89332,1.89336,1.8931,1.89336,16445253.0
2008-10-01 03:39:00,1.89337,1.89347,1.89331,1.89337,5974697.0
2008-10-01 03:40:00,1.89357,1.89357,1.893,1.893,5068842.0
2008-10-01 03:41:00,1.89298,1.89298,1.89286,1.89286,9771084.0
2008-10-01 03:42:00,1.89268,1.89285,1.89268,1.89273,2216070.0
2008-10-01 03:43:00,1.89268,1.89285,1.89268,1.89285,4047803.0
2008-10-01 03:44:00,1.89294,1.89321,1.89294,1.89321,11742021.0
2008-10-01 03:45:00,1.89328,1.89343,1.89328,1.89343,11582513.0
2008-10-01 03:46:00,1.89338,1.89338,1.89308,1.8931,8138907.0
2008-10-01 03:47:00,1.89324,1.89366,1.89324,1.89363,5401068.0
2008-10-01 03:48:00,1.89359,1.89359,1.8934,1.8934,13534767.0
2008-10-01 03:49:00,1.89336,1.89336,1.89251,1.89251,2672926.0
2008-10-01 03:50:00,1.89261,1.89277,1.89261,1.89272,2332452.0
2008-10-01 03:51:00,1.89276,1.89291,1.89274,1.89291,2070724.0
2008-10-01 03:52:00,1.89288,1.89292,1.89281,1.89281,12800263.0
2008-10-01 03:53:00,1.89295,1.89307,1.89286,1.89307,7870953.0
2008-10-01 03:54:00,1.89316,1.89316,1.8928,1.89296,1101442.0
2008-10-01 03:55:00,1.89297,1.89305,1.89291,1.89293,1129063.0
2008-10-01 03:56:00,1.89304,1.89325,1.89304,1.89314,3345073.0
2008-10-01 03:57:00,1.89312,1.89312,1.89292,1.89297,10126068.0
2008-10-01 03:58:00,1.89283,1.8929,1.89277,1.8929,8649955.0
2008-10-01 03:59:00,1.89283,1.89283,1.89263,1.89265,5862418.0
2008-10-01 04:00:00,1.89271,1.89291,1.89265,1.89291,22814186.0
2008-10-01 04:01:00,1.89304,1.89325,1.893,1.893,5897776.0
2008-10-01 04:02:00,1.89315,1.89344,1.89315,1.89339,7294072.0
2008-10-01 04:03:00,1.89335,1.89335,1.89309,1.89319,6526832.0
2008-10-01 04:04:00,1.89332,1.89351,1.89332,1.89347,2233991.0
2008-10-01 04:05:00,1.89359,1.89372,1.89348,1.89372,3938107.0
2008-10-01 04:06:00,1.89376,1.89399,1.89376,1.89383,7316673.0
2008-10-01 04:07:00,1.89363,1.89384,1.89363,1.89376,30407798.0
2008-10-01 04:08:00,1.8937,1.89375,1.89331,1.89331,65760484.0
2008-10-01 04:09:00,1.8933,1.8934,1.89314,1.8934,14093803.0
2008-10-01 04:10:00,1.8936,1.8939,1.8936,1.89381,11974750.0
2008-10-01 04:11:00,1.8938,1.89391,1.8938,1.8939,4838825.0
2008-10-01 04:12:00,1.89403,1.89489,1.89403,1.89479,8848235.0
2008-10-01 04:13:00,1.89465,1.89478,1.89451,1.89478,3724903.0
2008-10-01 04:14:00,1.89489,1.8953,1.89489,1.8953,24315317.0
2008-10-01 04:15:00,1.89549,1.89584,1.89549,1.89584,11089004.0
2008-10-01 04:16:00,1.89592,1.8963,1.89592,1.8963,10247037.0
2008-10-01 04:17:00,1.89633,1.89666,1.89633,1.8964,11499305.0
2008-10-01 04:18:00,1.89621,1.89621,1.89586,1.89587,9488364.0
2008-10-01 04:19:00,1.8956,1.89565,1.89544,1.89552,7142004.0
2008-10-01 04:20:00,1.89564,1.8961,1.89564,1.89571,10012834.0
2008-10-01 04:21:00,1.89574,1.89578,1.8955,1.89578,8500468.0
2008-10-01 04:22:00,1.89594,1.89629,1.89586,1.89606,16456094.0
2008-10-01 04:23:00,1.89655,1.8968,1.89654,1.89668,3989091.0
2008-10-01 04:24:00,1.89654,1.89655,1.89609,1.89655,2939640.0
2008-10-01 04:25:00,1.89658,1.89668,1.89652,1.89662,6039024.0
2008-10-01 04:26:00,1.89655,1.89655,1.89615,1.89615,4856123.0
2008-10-01 04:27:00,1.89615,1.89615,1.89483,1.89483,14950942.0
2008-10-01 04:28:00,1.89471,1.89471,1.89405,1.89405,8674625.0
2008-10-01 04:29:00,1.8939,1.8939,1.89302,1.89302,6095422.0
2008-10-01 04:30:00,1.89296,1.89296,1.89182,1.89182,23236142.0
2008-10-01 04:31:00,1.89179,1.89196,1.89154,1.89165,15710987.0
2008-10-01 04:32:00,1.89176,1.89257,1.89176,1.89224,3126571.0
2008-10-01 04:33:00,1.89209,1.89209,1.8917,1.89204,8578920.0
2008-10-01 04:34:00,1.89192,1.89192,1.89142,1.89142,4352197.0
2008-10-01 04:35:00,1.89159,1.89159,1.89142,1.89156,10167097.0
2008-10-01 04:36:00,1.89168,1.89188,1.89168,1.89173,5362458.0
2008-10-01 04:37:00,1.89173,1.89219,1.89173,1.89219,19584627.0
2008-10-01 04:38:00,1.89218,1.89232,1.89203,1.89224,15037607.0
2008-10-01 04:39:00,1.89229,1.89277,1.89229,1.89277,5975351.0
2008-10-01 04:40:00,1.8929,1.89312,1.89276,1.89276,12478152.0
2008-10-01 04:41:00,1.89263,1.89263,1.89248,1.89249,9105838.0
2008-10-01 04:42:00,1.89244,1.8926,1.89241,1.89241,20096837.0
2008-10-01 04:43:00,1.89233,1.89269,1.8923,1.89255,8553340.0
2008-10-01 04:44:00,1.89238,1.89238,1.89193,1.89193,6319382.0
2008-10-01 04:45:00,1.8918,1.89197,1.8918,1.89193,4803382.0
2008-10-01 04:46:00,1.89182,1.89183,1.89152,1.89152,12910266.0
2008-10-01 04:47:00,1.89168,1.89176,1.89162,1.89176,1862723.0
2008-10-01 04:48:00,1.89174,1.89174,1.89152,1.89152,2205759.0
2008-10-01 04:49:00,1.89147,1.89158,1.89136,1.89158,29980621.0
2008-10-01 04:50:00,1.89168,1.89188,1.89168,1.89181,4275184.0
2008-10-01 04:51:00,1.89197,1.89233,1.89197,1.89233,4678768.0
2008-10-01 04:52:00,1.89196,1.89233,1.89196,1.8923,6268492.0
2008-10-01 04:53:00,1.89237,1.89285,1.89237,1.89256,12346993.0
2008-10-01 04:54:00,1.89249,1.89249,1.89145,1.89145,10541540.0
2008-10-01 04:55:00,1.89153,1.89214,1.89153,1.89214,26776747.0
2008-10-01 04:56:00,1.89226,1.89229,1.89176,1.89176,34852250.0
2008-10-01 04:57:00,1.89181,1.89195,1.89173,1.89173,14573788.0
2008-10-01 04:58:00,1.89186,1.89186,1.89141,1.89141,3643656.0
2008-10-01 04:59:00,1.89142,1.89173,1.89142,1.89169,5476441.0
2008-10-01 05:00:00,1.89179,1.89183,1.89159,1.89159,12054396.0
2008-10-01 05:01:00,1.89163,1.89163,1.89134,1.89141,3506664.0
2008-10-01 05:02:00,1.89141,1.89144,1.89123,1.89123,9310845.0
2008-10-01 05:03:00,1.89138,1.89156,1.89085,1.89141,8543831.0
2008-10-01 05:04:00,1.89146,1.89153,1.89135,1.89139,10167656.0
2008-10-01 05:05:00,1.89144,1.89144,1.89123,1.89134,3420333.0
2008-10-01 05:06:00,1.8913,1.8913,1.89063,1.89078,5209090.0
2008-10-01 05:07:00,1.89058,1.89066,1.89041,1.89066,4061637.0
2008-10-01 05:08:00,1.89101,1.89129,1.89065,1.89065,14269638.0
2008-10-01 05:09:00,1.89049,1.89049,1.89015,1.89021,8212687.0
2008-10-01 05:10:00,1.8902,1.89034,1.89,1.89034,4058426.0
2008-10-01 05:11:00,1.89047,1.89085,1.89047,1.89083,9223948.0
2008-10-01 05:12:00,1.89094,1.89128,1.89094,1.89128,10791636.0
2008-10-01 05:13:00,1.89151,1.89167,1.89151,1.89167,2523430.0
2008-10-01 05:14:00,1.89161,1.89167,1.89151,1.89167,10362350.0
2008-10-01 05:15:00,1.89167,1.89168,1.8916,1.89165,6375965.0
2008-10-01 05:16:00,1.89154,1.89184,1.89154,1.89184,9310896.0
2008-10-01 05:17:00,1.89203,1.89223,1.89202,1.89223,4757373.0
2008-10-01 05:18:00,1.89208,1.89251,1.89208,1.89235,10682250.0
2008-10-01 05:19:00,1.89235,1.89235,1.89216,1.89223,7938304.0
2008-10-01 05:20:00,1.89226,1.89226,1.89206,1.89213,11584645.0
2008-10-01 05:21:00,1.89223,1.89223,1.89201,1.89211,9417580.0
2008-10-01 05:22:00,1.89201,1.89236,1.89201,1.89236,8539328.0
2008-10-01 05:23:00,1.89246,1.89261,1.8924,1.8924,15334614.0
2008-10-01 05:24:00,1.89221,1.89308,1.89221,1.89308,5962103.0
2008-10-01 05:25:00,1.89322,1.89337,1.89316,1.89337,4874087.0
2008-10-01 05:26:00,1.89347,1.89347,1.89318,1.89324,3266328.0
2008-10-01 05:27:00,1.89311,1.89339,1.89311,1.89329,8433393.0
2008-10-01 05:28:00,1.89324,1.89334,1.8929,1.89315,7603762.0
2008-10-01 05:29:00,1.89323,1.89328,1.89312,1.89312,6775424.0
2008-10-01 05:30:00,1.89298,1.89298,1.89257,1.89264,6911545.0
2008-10-01 05:31:00,1.89247,1.8925,1.89236,1.89239,7163181.0
2008-10-01 05:32:00,1.89221,1.89221,1.89194,1.89194,11010635.0
2008-10-01 05:33:00,1.89182,1.89188,1.89179,1.89184,6160281.0
2008-10-01 05:34:00,1.89177,1.89177,1.89154,1.89154,10536141.0
2008-10-01 05:35:00,1.89153,1.89153,1.89121,1.89121,10533583.0
2008-10-01 05:36:00,1.8912,1.8912,1.89089,1.89089,13787645.0
2008-10-01 05:37:00,1.89085,1.89092,1.89081,1.89092,1478001.0
2008-10-01 05:38:00,1.89098,1.89121,1.89098,1.89121,9281537.0
2008-10-01 05:39:00,1.89109,1.89124,1.89109,1.89122,3768031.0
2008-10-01 05:40:00,1.89133,1.89138,1.89117,1.89117,4000504.0
2008-10-01 05:41:00,1.89121,1.89166,1.89121,1.89166,11782151.0
2008-10-01 05:42:00,1.89172,1.89172,1.89137,1.89137,19019515.0
2008-10-01 05:43:00,1.89154,1.89187,1.89154,1.89187,3506440.0
2008-10-01 05:44:00,1.89191,1.89193,1.89183,1.89183,9379414.0
2008-10-01 05:45:00,1.89181,1.89212,1.89168,1.89184,4480440.0
2008-10-01 05:46:00,1.8919,1.89222,1.8919,1.8922,16617016.0
2008-10-01 05:47:00,1.89228,1.89259,1.89228,1.89255,3174747.0
2008-10-01 05:48:00,1.89275,1.8929,1.89267,1.89287,2637104.0
2008-10-01 05:49:00,1.89293,1.89314,1.89145,1.89314,4749224.0
2008-10-01 05:50:00,1.89322,1.89339,1.89298,1.89309,8232946.0
2008-10-01 05:51:00,1.89324,1.89381,1.8932,1.89381,14794064.0
2008-10-01 05:52:00,1.89385,1.89385,1.89358,1.89364,10507453.0
2008-10-01 05:53:00,1.89353,1.89353,1.8933,1.8933,2017991.0
2008-10-01 05:54:00,1.89318,1.89334,1.89312,1.89312,6007672.0
2008-10-01 05:55:00,1.8932,1.8932,1.89299,1.89299,5242216.0
2008-10-01 05:56:00,1.89322,1.89407,1.89322,1.89407,6297734.0
2008-10-01 05:57:00,1.89423,1.89434,1.89417,1.89417,16100910.0
2008-10-01 05:58:00,1.89418,1.89438,1.89402,1.89424,10866123.0
2008-10-01 05:59:00,1.89419,1.89484,1.89419,1.89479,9910552.0
2008-10-01 06:00:00,1.89481,1.89597,1.89481,1.89597,6685573.0
2008-10-01 06:01:00,1.89592,1.89592,1.89484,1.89484,20040876.0
2008-10-01 06:02:00,1.89494,1.89506,1.89494,1.89505,11248382.0
2008-10-01 06:03:00,1.89504,1.89504,1.89479,1.89489,9006984.0
2008-10-01 06:04:00,1.89466,1.89474,1.89463,1.89467,4709908.0
2008-10-01 06:05:00,1.89453,1.89476,1.89453,1.89471,3739491.0
2008-10-01 06:06:00,1.89469,1.89469,1.8942,1.89434,6603974.0
2008-10-01 06:07:00,1.89425,1.89431,1.89412,1.89422,7757716.0
2008-10-01 06:08:00,1.89408,1.89408,1.89367,1.89377,3983066.0
2008-10-01 06:09:00,1.89413,1.89434,1.89412,1.89412,4286174.0
2008-10-01 06:10:00,1.89401,1.89401,1.89377,1.89377,15819914.0
2008-10-01 06:11:00,1.89376,1.89377,1.89369,1.89369,13177839.0
2008-10-01 06:12:00,1.8939,1.89409,1.8939,1.89406,1247488.0
2008-10-01 06:13:00,1.89408,1.89415,1.89402,1.89415,6629454.0
2008-10-01 06:14:00,1.89415,1.89415,1.89398,1.89409,6734568.0
2008-10-01 06:15:00,1.89411,1.89422,1.8939,1.89405,3896476.0
2008-10-01 06:16:00,1.89418,1.89448,1.89394,1.89394,9509105.0
2008-10-01 06:17:00,1.89427,1.89449,1.89422,1.89422,8203494.0
2008-10-01 06:18:00,1.89421,1.89425,1.89412,1.89412,2970214.0
2008-10-01 06:19:00,1.89408,1.89426,1.89408,1.89426,1659915.0
2008-10-01 06:20:00,1.89438,1.89446,1.89418,1.89446,3632962.0
2008-10-01 06:21:00,1.8943,1.89452,1.89429,1.8945,14853494.0
2008-10-01 06:22:00,1.89446,1.89455,1.89436,1.89455,8849981.0
2008-10-01 06:23:00,1.89457,1.89464,1.89436,1.89436,4620584.0
2008-10-01 06:24:00,1.89445,1.89468,1.89438,1.89438,8586520.0
2008-10-01 06:25:00,1.89435,1.89435,1.89363,1.89363,4841427.0
2008-10-01 06:26:00,1.89367,1.89378,1.89358,1.89371,10763399.0
2008-10-01 06:27:00,1.89366,1.89374,1.89353,1.89374,16131692.0
2008-10-01 06:28:00,1.89373,1.89406,1.89373,1.89406,9842563.0
2008-10-01 06:29:00,1.89404,1.89423,1.89403,1.89423,11617556.0
2008-10-01 06:30:00,1.89415,1.89415,1.89388,1.89388,8779370.0
2008-10-01 06:31:00,1.89382,1.89385,1.89369,1.89369,21354984.0
2008-10-01 06:32:00,1.89381,1.8939,1.89377,1.89377,12828035.0
2008-10-01 06:33:00,1.89368,1.89389,1.89349,1.89389,5899627.0
2008-10-01 06:34:00,1.89396,1.8942,1.89396,1.89402,5396905.0
2008-10-01 06:35:00,1.89385,1.89398,1.89385,1.89398,4912478.0
2008-10-01 06:36:00,1.89392,1.89392,1.89325,1.89366,12807388.0
2008-10-01 06:37:00,1.89365,1.89372,1.89348,1.89361,11643555.0
2008-10-01 06:38:00,1.89358,1.89361,1.89352,1.89358,7753244.0
2008-10-01 06:39:00,1.89349,1.89394,1.89349,1.89372,2972584.0
2008-10-01 06:40:00,1.89361,1.89374,1.89355,1.89374,14126550.0
2008-10-01 06:41:00,1.89368,1.89386,1.89368,1.89383,3904522.0
2008-10-01 06:42:00,1.89377,1.89391,1.89364,1.89391,5266687.0
2008-10-01 06:43:00,1.89381,1.89403,1.89381,1.89384,15772693.0
2008-10-01 06:44:00,1.89383,1.89386,1.89374,1.89386,11747495.0
2008-10-01 06:45:00,1.89378,1.89384,1.89352,1.89352,1391435.0
2008-10-01 06:46:00,1.89321,1.89321,1.89273,1.89273,11220677.0
2008-10-01 06:47:00,1.89261,1.89278,1.89236,1.89276,5547800.0
2008-10-01 06:48:00,1.89281,1.89281,1.89226,1.89226,10766125.0
2008-10-01 06:49:00,1.89211,1.89211,1.89195,1.89211,5770852.0
2008-10-01 06:50:00,1.89246,1.89282,1.89246,1.89278,12641431.0
2008-10-01 06:51:00,1.89273,1.89276,1.89257,1.8926,10271400.0
2008-10-01 06:52:00,1.8925,1.89274,1.89242,1.89274,9738346.0
2008-10-01 06:53:00,1.89289,1.89305,1.89289,1.89289,7112841.0
2008-10-01 06:54:00,1.89266,1.89266,1.89223,1.89231,2829004.0
2008-10-01 06:55:00,1.89232,1.89232,1.89176,1.89202,10775012.0
2008-10-01 06:56:00,1.8922,1.8924,1.89219,1.8923,11051152.0
2008-10-01 06:57:00,1.89229,1.8924,1.89188,1.89212,3350529.0
2008-10-01 06:58:00,1.89224,1.89225,1.89172,1.89172,7409176.0
2008-10-01 06:59:00,1.89159,1.89159,1.89133,1.89136,41089015.0
2008-10-01 07:00:00,1.89144,1.89174,1.89144,1.8917,4383344.0
2008-10-01 07:01:00,1.89171,1.89222,1.89171,1.89222,7162489.0
2008-10-01 07:02:00,1.89235,1.89254,1.89228,1.89228,4631556.0
2008-10-01 07:03:00,1.89209,1.89211,1.89147,1.89147,4750723.0
2008-10-01 07:04:00,1.8912,1.89144,1.89119,1.89132,5901783.0
2008-10-01 07:05:00,1.89124,1.89124,1.89068,1.89068,9717256.0
2008-10-01 07:06:00,1.89061,1.89074,1.89049,1.89074,3633748.0
2008-10-01 07:07:00,1.8907,1.8907,1.89036,1.89041,3506775.0
2008-10-01 07:08:00,1.89046,1.89046,1.89006,1.89006,6915751.0
2008-10-01 07:09:00,1.89,1.89,1.88977,1.88986,11775019.0
2008-10-01 07:10:00,1.89002,1.89002,1.88918,1.88933,8796761.0
2008-10-01 07:11:00,1.88952,1.89085,1.88952,1.89085,3817282.0
2008-10-01 07:12:00,1.89115,1.8914,1.89115,1.89133,5999754.0
2008-10-01 07:13:00,1.89157,1.89168,1.8915,1.89161,8310246.0
2008-10-01 07:14:00,1.89168,1.89221,1.89168,1.89221,3961203.0
2008-10-01 07:15:00,1.89237,1.89301,1.89237,1.89301,4921769.0
2008-10-01 07:16:00,1.89312,1.89372,1.89312,1.89361,4814801.0
2008-10-01 07:17:00,1.89375,1.89375,1.89318,1.89339,4094745.0
2008-10-01 07:18:00,1.89335,1.89335,1.89269,1.89269,3473611.0
2008-10-01 07:19:00,1.89272,1.89272,1.89242,1.89242,7576313.0
2008-10-01 07:20:00,1.89218,1.89248,1.89218,1.8924,3708879.0
2008-10-01 07:21:00,1.89228,1.89228,1.89162,1.89162,8811947.0
2008-10-01 07:22:00,1.89127,1.89127,1.89053,1.89053,10883306.0
2008-10-01 07:23:00,1.89051,1.89058,1.89051,1.89058,3572568.0
2008-10-01 07:24:00,1.89058,1.89091,1.89058,1.89091,13650326.0
2008-10-01 07:25:00,1.89099,1.89114,1.89086,1.89087,11322690.0
2008-10-01 07:26:00,1.89072,1.89082,1.89028,1.89082,11626783.0
2008-10-01 07:27:00,1.89089,1.8909,1.89074,1.89078,3578627.0
2008-10-01 07:28:00,1.89067,1.89081,1.89062,1.89081,8806707.0
2008-10-01 07:29:00,1.89097,1.8915,1.89097,1.89112,6535491.0
2008-10-01 07:30:00,1.89151,1.8916,1.89146,1.89151,11579120.0
2008-10-01 07:31:00,1.89152,1.89173,1.89152,1.89157,4786575.0
2008-10-01 07:32:00,1.89127,1.89127,1.89034,1.89077,9045810.0
2008-10-01 07:33:00,1.89087,1.89196,1.89087,1.89178,8614787.0
2008-10-01 07:34:00,1.89175,1.89175,1.89152,1.89152,6949757.0
2008-10-01 07:35:00,1.89147,1.89173,1.8912,1.89143,5885722.0
2008-10-01 07:36:00,1.89176,1.89198,1.89137,1.89137,3494136.0
2008-10-01 07:37:00,1.8912,1.8912,1.89097,1.89106,10010677.0
2008-10-01 07:38:00,1.89081,1.89081,1.89045,1.89075,3803390.0
2008-10-01 07:39:00,1.89092,1.89092,1.89048,1.89048,2857635.0
2008-10-01 07:40:00,1.89036,1.89036,1.89004,1.89004,24833017.0
2008-10-01 07:41:00,1.89013,1.89019,1.89002,1.89002,4151094.0
2008-10-01 07:42:00,1.8901,1.89028,1.8898,1.89028,5799520.0
2008-10-01 07:43:00,1.8902,1.89051,1.8902,1.89035,2497483.0
2008-10-01 07:44:00,1.89023,1.89023,1.88998,1.89001,5209495.0
2008-10-01 07:45:00,1.88992,1.88992,1.88925,1.88925,9458958.0
2008-10-01 07:46:00,1.88926,1.88926,1.88872,1.88872,5481363.0
2008-10-01 07:47:00,1.88854,1.88854,1.88821,1.88821,4573133.0
2008-10-01 07:48:00,1.88803,1.88803,1.88781,1.88781,3414809.0
2008-10-01 07:49:00,1.88785,1.88815,1.88785,1.88815,6395204.0
2008-10-01 07:50:00,1.88827,1.8885,1.88826,1.88826,984834.0
2008-10-01 07:51:00,1.88797,1.88875,1.88797,1.88875,4918431.0
2008-10-01 07:52:00,1.88882,1.88895,1.88875,1.88895,6247354.0
2008-10-01 07:53:00,1.88913,1.88931,1.88913,1.88923,4446022.0
2008-10-01 07:54:00,1.88786,1.88989,1.88786,1.88922,8869471.0
2008-10-01 07:55:00,1.88909,1.88945,1.88903,1.88945,4780544.0
2008-10-01 07:56:00,1.88947,1.88949,1.8894,1.88949,4993280.0
2008-10-01 07:57:00,1.8895,1.88977,1.8895,1.88977,10909003.0
2008-10-01 07:58:00,1.88981,1.89012,1.88981,1.89012,12129220.0
2008-10-01 07:59:00,1.89025,1.89128,1.89025,1.89128,11182262.0
2008-10-01 08:00:00,1.89139,1.89216,1.89139,1.89181,2502793.0
2008-10-01 08:01:00,1.89189,1.89273,1.89189,1.89273,4541021.0
2008-10-01 08:02:00,1.89264,1.89273,1.89261,1.89266,6896831.0
2008-10-01 08:03:00,1.89268,1.89268,1.89199,1.89205,17260874.0
2008-10-01 08:04:00,1.89176,1.89176,1.89138,1.89155,6602334.0
2008-10-01 08:05:00,1.89153,1.89173,1.89153,1.89169,17165460.0
2008-10-01 08:06:00,1.89197,1.89217,1.8918,1.89217,20844871.0
2008-10-01 08:07:00,1.89214,1.89224,1.89209,1.89209,3920360.0
2008-10-01 08:08:00,1.89207,1.89212,1.89201,1.89201,4424233.0
2008-10-01 08:09:00,1.89194,1.89202,1.89178,1.89202,6919448.0
2008-10-01 08:10:00,1.89197,1.89253,1.89184,1.89253,6943538.0
2008-10-01 08:11:00,1.89265,1.89269,1.89246,1.89255,5558543.0
2008-10-01 08:12:00,1.89233,1.89233,1.89183,1.89214,8332072.0
2008-10-01 08:13:00,1.89238,1.89298,1.89238,1.89298,27630331.0
2008-10-01 08:14:00,1.8929,1.89292,1.89275,1.89292,6090711.0
2008-10-01 08:15:00,1.89308,1.89325,1.89306,1.89306,12412925.0
2008-10-01 08:16:00,1.89284,1.89284,1.89228,1.89228,8950335.0
2008-10-01 08:17:00,1.89194,1.89194,1.89155,1.89163,4085298.0
2008-10-01 08:18:00,1.89148,1.89155,1.89112,1.89113,7793773.0
2008-10-01 08:19:00,1.8911,1.89113,1.89085,1.89085,8481396.0
2008-10-01 08:20:00,1.89085,1.89085,1.89037,1.89037,5077379.0
2008-10-01 08:21:00,1.89047,1.89047,1.8901,1.89019,8111095.0
2008-10-01 08:22:00,1.8901,1.8901,1.88983,1.88983,3273509.0
2008-10-01 08:23:00,1.88965,1.8897,1.8894,1.8894,8300093.0
2008-10-01 08:24:00,1.88935,1.88935,1.88892,1.88892,2682940.0
2008-10-01 08:25:00,1.8889,1.88952,1.8889,1.88952,12874381.0
2008-10-01 08:26:00,1.88959,1.89036,1.88959,1.89025,6791883.0
2008-10-01 08:27:00,1.8902,1.89036,1.89009,1.89036,12765634.0
2008-10-01 08:28:00,1.89063,1.89091,1.89063,1.89086,7988879.0
2008-10-01 08:29:00,1.89096,1.89213,1.89096,1.89213,6440573.0
2008-10-01 08:30:00,1.89231,1.8925,1.89221,1.8925,8248368.0
2008-10-01 08:31:00,1.89239,1.89243,1.89218,1.89243,13128801.0
2008-10-01 08:32:00,1.89247,1.89247,1.89223,1.89223,10071709.0
2008-10-01 08:33:00,1.89205,1.89218,1.89203,1.89204,16180843.0
2008-10-01 08:34:00,1.89212,1.89249,1.89212,1.89249,22125379.0
2008-10-01 08:35:00,1.89238,1.89238,1.89209,1.89209,4352752.0
2008-10-01 08:36:00,1.89203,1.89206,1.89191,1.89202,14083239.0
2008-10-01 08:37:00,1.89207,1.89219,1.89153,1.89188,5981460.0
2008-10-01 08:38:00,1.89171,1.89174,1.89163,1.89164,7685229.0
2008-10-01 08:39:00,1.89149,1.89156,1.89101,1.89156,6205664.0
2008-10-01 08:40:00,1.89162,1.89184,1.89154,1.89154,8700657.0
2008-10-01 08:41:00,1.89125,1.89137,1.89072,1.89072,3737772.0
2008-10-01 08:42:00,1.8906,1.8906,1.89013,1.89013,18562933.0
2008-10-01 08:43:00,1.88996,1.89003,1.88986,1.88987,2744344.0
2008-10-01 08:44:00,1.88989,1.89042,1.88989,1.89042,14903923.0
2008-10-01 08:45:00,1.89044,1.89044,1.88964,1.88964,3649206.0
2008-10-01 08:46:00,1.88959,1.89002,1.88952,1.88952,23321858.0
2008-10-01 08:47:00,1.88933,1.88933,1.88906,1.88907,8104087.0
2008-10-01 08:48:00,1.88893,1.88934,1.88893,1.88934,7089260.0
2008-10-01 08:49:00,1.88951,1.8899,1.88951,1.88986,7402550.0
2008-10-01 08:50:00,1.88981,1.88981,1.88961,1.88961,14588266.0
2008-10-01 08:51:00,1.88943,1.88943,1.88922,1.88922,8841915.0
2008-10-01 08:52:00,1.88928,1.88939,1.88924,1.88929,13761965.0
2008-10-01 08:53:00,1.88936,1.88936,1.88884,1.88906,7367466.0
2008-10-01 08:54:00,1.88926,1.88936,1.88898,1.88898,5366434.0
2008-10-01 08:55:00,1.88858,1.88858,1.88821,1.88821,8056928.0
2008-10-01 08:56:00,1.88828,1.88842,1.88797,1.88797,1957612.0
2008-10-01 08:57:00,1.88773,1.88773,1.8869,1.88708,15516004.0
2008-10-01 08:58:00,1.88696,1.88696,1.88613,1.88613,2650225.0
2008-10-01 08:59:00,1.88593,1.88593,1.88553,1.88574,9896161.0
2008-10-01 09:00:00,1.88581,1.88596,1.88576,1.88596,20526920.0
2008-10-01 09:01:00,1.88586,1.88627,1.88542,1.88627,17676764.0
2008-10-01 09:02:00,1.88635,1.88693,1.88635,1.88693,22479449.0
2008-10-01 09:03:00,1.88709,1.88745,1.88706,1.88745,9697799.0
2008-10-01 09:04:00,1.88707,1.88794,1.88707,1.88794,5323931.0
2008-10-01 09:05:00,1.88811,1.88835,1.88811,1.88835,4164910.0
2008-10-01 09:06:00,1.88817,1.88817,1.88759,1.88795,3301056.0
2008-10-01 09:07:00,1.88808,1.88808,1.88772,1.88772,7506355.0
2008-10-01 09:08:00,1.88776,1.88815,1.88776,1.88815,4385595.0
2008-10-01 09:09:00,1.88827,1.88851,1.88827,1.88832,8055519.0
2008-10-01 09:10:00,1.88852,1.88853,1.88826,1.8884,10972049.0
2008-10-01 09:11:00,1.88846,1.88858,1.8884,1.8884,3361625.0
2008-10-01 09:12:00,1.88821,1.88821,1.88702,1.88702,21172589.0
2008-10-01 09:13:00,1.88712,1.88762,1.88712,1.88761,9837588.0
2008-10-01 09:14:00,1.88755,1.88781,1.88755,1.88781,8084028.0
2008-10-01 09:15:00,1.88791,1.88828,1.88791,1.88825,13042250.0
2008-10-01 09:16:00,1.8882,1.88835,1.88793,1.88835,3512602.0
2008-10-01 09:17:00,1.88843,1.88862,1.88842,1.88851,12532535.0
2008-10-01 09:18:00,1.88846,1.88902,1.88846,1.88902,5157651.0
2008-10-01 09:19:00,1.8891,1.88917,1.88871,1.88871,4923478.0
2008-10-01 09:20:00,1.88887,1.88903,1.88887,1.88899,4160440.0
2008-10-01 09:21:00,1.88904,1.88919,1.88881,1.88895,9958785.0
2008-10-01 09:22:00,1.88885,1.88885,1.88857,1.88866,7359111.0
2008-10-01 09:23:00,1.88863,1.88893,1.88863,1.88893,6228941.0
2008-10-01 09:24:00,1.88902,1.88925,1.88901,1.88925,5332632.0
2008-10-01 09:25:00,1.88934,1.88982,1.88934,1.88982,30450592.0
2008-10-01 09:26:00,1.88994,1.88994,1.88936,1.88936,11739870.0
2008-10-01 09:27:00,1.88933,1.88947,1.88909,1.88947,6510586.0
2008-10-01 09:28:00,1.88936,1.88936,1.88865,1.88865,5956016.0
2008-10-01 09:29:00,1.88857,1.88907,1.88857,1.88907,11824435.0
2008-10-01 09:30:00,1.88894,1.88898,1.88882,1.88898,13912834.0
2008-10-01 09:31:00,1.88903,1.89004,1.88903,1.89004,8462221.0
2008-10-01 09:32:00,1.88998,1.88998,1.88985,1.88985,6934079.0
2008-10-01 09:33:00,1.88999,1.89,1.88964,1.89,5586863.0
2008-10-01 09:34:00,1.89004,1.89028,1.88938,1.88938,9428936.0
2008-10-01 09:35:00,1.88912,1.88912,1.88839,1.88839,5058182.0
2008-10-01 09:36:00,1.88834,1.88834,1.88799,1.88799,6464762.0
2008-10-01 09:37:00,1.88796,1.88796,1.88757,1.88757,3983110.0
2008-10-01 09:38:00,1.88749,1.88749,1.88714,1.88714,14491869.0
2008-10-01 09:39:00,1.88707,1.88707,1.88684,1.88684,7396216.0
2008-10-01 09:40:00,1.88677,1.88677,1.88639,1.88639,2145314.0
2008-10-01 09:41:00,1.88644,1.88644,1.88593,1.88594,9817352.0
2008-10-01 09:42:00,1.88579,1.8858,1.88539,1.8858,3871779.0
2008-10-01 09:43:00,1.8859,1.88624,1.8859,1.88624,10354395.0
2008-10-01 09:44:00,1.88621,1.88633,1.88592,1.88633,5682574.0
2008-10-01 09:45:00,1.88647,1.88673,1.88647,1.88673,3932099.0
2008-10-01 09:46:00,1.8868,1.88682,1.88657,1.88657,5238430.0
2008-10-01 09:47:00,1.88653,1.88653,1.88623,1.88623,6393024.0
2008-10-01 09:48:00,1.88603,1.88613,1.88587,1.88587,2128228.0
2008-10-01 09:49:00,1.88585,1.88585,1.88505,1.88509,3574096.0
2008-10-01 09:50:00,1.88497,1.88497,1.88455,1.88472,7737512.0
2008-10-01 09:51:00,1.88477,1.88498,1.88474,1.88498,11578737.0
2008-10-01 09:52:00,1.88509,1.88509,1.88494,1.88507,14983255.0
2008-10-01 09:53:00,1.885,1.885,1.88407,1.88407,2828836.0
2008-10-01 09:54:00,1.88398,1.8843,1.88398,1.88411,7982463.0
2008-10-01 09:55:00,1.88382,1.88382,1.88249,1.88249,4866668.0
2008-10-01 09:56:00,1.88264,1.88264,1.88184,1.88184,10118743.0
2008-10-01 09:57:00,1.88166,1.88166,1.88124,1.8813,7290669.0
2008-10-01 09:58:00,1.88116,1.88116,1.88083,1.8809,2327541.0
2008-10-01 09:59:00,1.88086,1.88086,1.87988,1.87988,3710610.0
2008-10-01 10:00:00,1.88001,1.88047,1.88001,1.88047,14385061.0
2008-10-01 10:01:00,1.88074,1.88132,1.88074,1.88132,7603073.0
2008-10-01 10:02:00,1.8814,1.88153,1.88131,1.88131,5585257.0
2008-10-01 10:03:00,1.88109,1.88109,1.88005,1.88005,8046188.0
2008-10-01 10:04:00,1.87993,1.88013,1.87989,1.88013,4029358.0
2008-10-01 10:05:00,1.8803,1.88091,1.8803,1.88084,16523392.0
2008-10-01 10:06:00,1.88088,1.88117,1.88088,1.88094,12913025.0
2008-10-01 10:07:00,1.88057,1.88057,1.88008,1.88008,11264125.0
2008-10-01 10:08:00,1.88017,1.88025,1.88004,1.88023,16556151.0
2008-10-01 10:09:00,1.88025,1.88046,1.88025,1.88046,9777746.0
2008-10-01 10:10:00,1.88041,1.88041,1.88018,1.88022,48727089.0
2008-10-01 10:11:00,1.88003,1.88003,1.87938,1.87938,3813592.0
2008-10-01 10:12:00,1.8793,1.87979,1.87927,1.87979,20299024.0
2008-10-01 10:13:00,1.87999,1.88023,1.87991,1.87991,2985704.0
2008-10-01 10:14:00,1.87972,1.87972,1.87947,1.8796,3938535.0
2008-10-01 10:15:00,1.87954,1.87973,1.87921,1.87921,2966064.0
2008-10-01 10:16:00,1.87949,1.87967,1.87907,1.87967,7517115.0
2008-10-01 10:17:00,1.87987,1.88011,1.87971,1.8798,11630499.0
2008-10-01 10:18:00,1.87965,1.87974,1.87959,1.87959,7571464.0
2008-10-01 10:19:00,1.87956,1.87956,1.87892,1.87892,6137629.0
2008-10-01 10:20:00,1.87875,1.87875,1.87839,1.87861,3671840.0
2008-10-01 10:21:00,1.87856,1.87864,1.87833,1.87833,9279263.0
2008-10-01 10:22:00,1.87831,1.87848,1.87826,1.87848,5106724.0
2008-10-01 10:23:00,1.87852,1.87852,1.87832,1.87835,5203124.0
2008-10-01 10:24:00,1.87844,1.879,1.87844,1.879,3815382.0
2008-10-01 10:25:00,1.87904,1.87948,1.879,1.87948,4674188.0
2008-10-01 10:26:00,1.87952,1.87987,1.87952,1.87987,7516864.0
2008-10-01 10:27:00,1.87994,1.88027,1.87994,1.88027,4269159.0
2008-10-01 10:28:00,1.88025,1.88059,1.88024,1.88059,13165621.0
2008-10-01 10:29:00,1.88066,1.88096,1.88066,1.88096,6545912.0
2008-10-01 10:30:00,1.88096,1.88145,1.88077,1.88077,8137455.0
2008-10-01 10:31:00,1.88052,1.88059,1.88036,1.88059,2733073.0
2008-10-01 10:32:00,1.88076,1.88102,1.88038,1.88038,3520002.0
2008-10-01 10:33:00,1.88019,1.8804,1.87995,1.8804,4379114.0
2008-10-01 10:34:00,1.88041,1.88068,1.88041,1.88068,17104086.0
2008-10-01 10:35:00,1.88076,1.8809,1.88056,1.88056,3259098.0
2008-10-01 10:36:00,1.88062,1.88107,1.88062,1.88107,3625755.0
2008-10-01 10:37:00,1.88109,1.88109,1.88078,1.88078,14566585.0
2008-10-01 10:38:00,1.88073,1.88138,1.88073,1.88138,3548928.0
2008-10-01 10:39:00,1.88156,1.88159,1.88142,1.88156,3100669.0
2008-10-01 10:40:00,1.88136,1.88148,1.88128,1.88148,2697426.0
2008-10-01 10:41:00,1.88135,1.88135,1.881,1.881,5639031.0
2008-10-01 10:42:00,1.88075,1.88075,1.88044,1.88044,2825591.0
2008-10-01 10:43:00,1.88031,1.88031,1.87996,1.8801,8130645.0
2008-10-01 10:44:00,1.87978,1.87989,1.87976,1.87989,31301525.0
2008-10-01 10:45:00,1.87994,1.88001,1.8796,1.8796,2551527.0
2008-10-01 10:46:00,1.87959,1.87959,1.87894,1.87894,4150045.0
2008-10-01 10:47:00,1.87882,1.87893,1.87878,1.87878,8771614.0
2008-10-01 10:48:00,1.87884,1.87918,1.87884,1.87918,4408368.0
2008-10-01 10:49:00,1.87925,1.8796,1.87925,1.8796,8507729.0
2008-10-01 10:50:00,1.8799,1.88028,1.8799,1.88024,6563101.0
2008-10-01 10:51:00,1.88028,1.88115,1.88028,1.88115,8229390.0
2008-10-01 10:52:00,1.88125,1.88125,1.88078,1.88078,7191701.0
2008-10-01 10:53:00,1.88089,1.88098,1.8808,1.88098,5955529.0
2008-10-01 10:54:00,1.88082,1.88082,1.87991,1.88042,12427903.0
2008-10-01 10:55:00,1.88019,1.88019,1.87955,1.87955,3375519.0
2008-10-01 10:56:00,1.87957,1.88006,1.87957,1.88006,12425362.0
2008-10-01 10:57:00,1.88002,1.88014,1.88001,1.88001,6772043.0
2008-10-01 10:58:00,1.87993,1.87997,1.87968,1.87997,2502914.0
2008-10-01 10:59:00,1.88011,1.88026,1.88002,1.88006,3364229.0
2008-10-01 11:00:00,1.88001,1.88015,1.87981,1.88015,5079428.0
2008-10-01 11:01:00,1.88033,1.88063,1.88033,1.88057,14712836.0
2008-10-01 11:02:00,1.88044,1.88047,1.88035,1.88047,4459250.0
2008-10-01 11:03:00,1.88083,1.88168,1.88083,1.88168,6786448.0
2008-10-01 11:04:00,1.88178,1.88194,1.88171,1.88178,3648948.0
2008-10-01 11:05:00,1.88178,1.8818,1.88144,1.88162,6455754.0
2008-10-01 11:06:00,1.88181,1.88252,1.88178,1.88252,2190666.0
2008-10-01 11:07:00,1.88264,1.8827,1.88207,1.88207,9511430.0
2008-10-01 11:08:00,1.88174,1.88189,1.88145,1.88189,4857746.0
2008-10-01 11:09:00,1.88192,1.88193,1.88168,1.88173,8085739.0
2008-10-01 11:10:00,1.88138,1.88138,1.88063,1.88063,3785092.0
2008-10-01 11:11:00,1.88053,1.88072,1.88029,1.88032,4809848.0
2008-10-01 11:12:00,1.88006,1.88006,1.8796,1.87968,5006420.0
2008-10-01 11:13:00,1.87955,1.87955,1.87904,1.87905,2649696.0
2008-10-01 11:14:00,1.87897,1.87941,1.87897,1.87941,4771862.0
2008-10-01 11:15:00,1.87961,1.88006,1.87961,1.88006,13739058.0
2008-10-01 11:16:00,1.8801,1.88095,1.8801,1.88095,11195773.0
2008-10-01 11:17:00,1.88092,1.88205,1.88092,1.88202,5894394.0
2008-10-01 11:18:00,1.88204,1.88218,1.88202,1.88208,12743593.0
2008-10-01 11:19:00,1.88229,1.88251,1.88223,1.88223,8448883.0
2008-10-01 11:20:00,1.88219,1.88219,1.88156,1.88156,9077744.0
2008-10-01 11:21:00,1.88166,1.88169,1.88155,1.88169,4717689.0
2008-10-01 11:22:00,1.88169,1.88181,1.88158,1.88166,7450616.0
2008-10-01 11:23:00,1.88148,1.88148,1.88116,1.88126,4443133.0
2008-10-01 11:24:00,1.88129,1.88176,1.88099,1.88176,5673056.0
2008-10-01 11:25:00,1.88201,1.88254,1.88201,1.88254,8888643.0
2008-10-01 11:26:00,1.8824,1.88241,1.88175,1.88175,7786863.0
2008-10-01 11:27:00,1.88171,1.88193,1.88169,1.88193,3496306.0
2008-10-01 11:28:00,1.88183,1.88191,1.88148,1.88148,6573318.0
2008-10-01 11:29:00,1.88143,1.88143,1.88082,1.88132,14146300.0
2008-10-01 11:30:00,1.88134,1.88174,1.88134,1.88168,6195446.0
2008-10-01 11:31:00,1.88182,1.88192,1.88178,1.88182,15580447.0
2008-10-01 11:32:00,1.8818,1.88203,1.88175,1.88202,2804296.0
2008-10-01 11:33:00,1.88212,1.88243,1.88212,1.88243,8911161.0
2008-10-01 11:34:00,1.88247,1.88254,1.88237,1.88248,7519597.0
2008-10-01 11:35:00,1.88256,1.88299,1.88256,1.88299,7472401.0
2008-10-01 11:36:00,1.88323,1.88382,1.88323,1.88379,8963197.0
2008-10-01 11:37:00,1.88398,1.88438,1.88398,1.88412,9194500.0
2008-10-01 11:38:00,1.88394,1.88394,1.88338,1.88338,5517946.0
2008-10-01 11:39:00,1.88336,1.88351,1.8832,1.88351,10139440.0
2008-10-01 11:40:00,1.88346,1.88372,1.88346,1.88347,6404369.0
2008-10-01 11:41:00,1.8836,1.88379,1.88355,1.88379,3492988.0
2008-10-01 11:42:00,1.88377,1.88402,1.88359,1.884,7954139.0
2008-10-01 11:43:00,1.88404,1.88404,1.88321,1.88321,2926485.0
2008-10-01 11:44:00,1.8832,1.88348,1.8832,1.88348,14347087.0
2008-10-01 11:45:00,1.8836,1.8836,1.8834,1.8834,7549885.0
2008-10-01 11:46:00,1.88342,1.88342,1.88295,1.8831,9408882.0
2008-10-01 11:47:00,1.8832,1.8832,1.88277,1.88285,8629355.0
2008-10-01 11:48:00,1.88287,1.88304,1.88287,1.88304,12924792.0
2008-10-01 11:49:00,1.88305,1.88312,1.88282,1.88282,2397325.0
2008-10-01 11:50:00,1.88265,1.88265,1.88234,1.88242,3723459.0
2008-10-01 11:51:00,1.8825,1.88253,1.88238,1.88253,8242982.0
2008-10-01 11:52:00,1.88253,1.88253,1.88222,1.88222,5240539.0
2008-10-01 11:53:00,1.88207,1.88207,1.88162,1.88162,4633151.0
2008-10-01 11:54:00,1.88155,1.88155,1.88031,1.88035,12891073.0
2008-10-01 11:55:00,1.88048,1.88054,1.88038,1.88038,13836415.0
2008-10-01 11:56:00,1.88051,1.88102,1.88051,1.88102,13324572.0
2008-10-01 11:57:00,1.88104,1.88104,1.88051,1.88051,9640768.0
2008-10-01 11:58:00,1.88056,1.88083,1.88056,1.88066,1452704.0
2008-10-01 11:59:00,1.88041,1.88041,1.88016,1.88036,13512986.0
2008-10-01 12:00:00,1.88024,1.88049,1.88024,1.88049,6796517.0
2008-10-01 12:01:00,1.88045,1.88045,1.87879,1.88023,1930161.0
2008-10-01 12:02:00,1.88026,1.88026,1.87991,1.87991,5337189.0
2008-10-01 12:03:00,1.87979,1.87987,1.87964,1.87964,12404766.0
2008-10-01 12:04:00,1.8797,1.88006,1.87969,1.88006,10811941.0
2008-10-01 12:05:00,1.88011,1.88054,1.88006,1.88054,7295126.0
2008-10-01 12:06:00,1.88045,1.88057,1.88033,1.88033,8946469.0
2008-10-01 12:07:00,1.88033,1.88051,1.88033,1.88038,4403433.0
2008-10-01 12:08:00,1.88048,1.88073,1.88039,1.88039,11011467.0
2008-10-01 12:09:00,1.88071,1.88071,1.87946,1.87946,1923789.0
2008-10-01 12:10:00,1.87948,1.87994,1.87943,1.87994,7808751.0
2008-10-01 12:11:00,1.87999,1.88013,1.87999,1.88013,6810560.0
2008-10-01 12:12:00,1.8802,1.88026,1.88011,1.88015,6739754.0
2008-10-01 12:13:00,1.88042,1.88092,1.88042,1.88092,2994033.0
2008-10-01 12:14:00,1.88097,1.88132,1.88097,1.88132,2847151.0
2008-10-01 12:15:00,1.88149,1.88149,1.88124,1.88129,3216919.0
2008-10-01 12:16:00,1.88119,1.88134,1.88091,1.88114,11590523.0
2008-10-01 12:17:00,1.88141,1.88146,1.88112,1.88112,11689099.0
2008-10-01 12:18:00,1.88099,1.88178,1.88079,1.88178,2994396.0
2008-10-01 12:19:00,1.88173,1.88179,1.88164,1.88164,22020206.0
2008-10-01 12:20:00,1.88171,1.88187,1.8817,1.8817,5109386.0
2008-10-01 12:21:00,1.88179,1.8822,1.88168,1.8822,13974613.0
2008-10-01 12:22:00,1.88212,1.88212,1.88181,1.88181,9447845.0
2008-10-01 12:23:00,1.88174,1.88181,1.88164,1.8818,4089127.0
2008-10-01 12:24:00,1.88185,1.8824,1.88185,1.8824,24766850.0
2008-10-01 12:25:00,1.88255,1.88288,1.88255,1.88266,6634539.0
2008-10-01 12:26:00,1.88259,1.88259,1.8824,1.8825,5646621.0
2008-10-01 12:27:00,1.88249,1.88255,1.88241,1.8825,8768431.0
2008-10-01 12:28:00,1.88228,1.88239,1.88217,1.88239,8428614.0
2008-10-01 12:29:00,1.88253,1.88335,1.88253,1.88335,4462536.0
2008-10-01 12:30:00,1.88373,1.88413,1.88373,1.88381,3259281.0
2008-10-01 12:31:00,1.88378,1.88394,1.88371,1.88382,10116220.0
2008-10-01 12:32:00,1.8838,1.88414,1.8838,1.8838,3231166.0
2008-10-01 12:33:00,1.88355,1.8836,1.88337,1.88354,10671996.0
2008-10-01 12:34:00,1.88396,1.88443,1.88396,1.88437,18309479.0
2008-10-01 12:35:00,1.88443,1.88458,1.88441,1.88458,7639240.0
2008-10-01 12:36:00,1.88465,1.88468,1.88458,1.88458,3744003.0
2008-10-01 12:37:00,1.88471,1.88491,1.88469,1.88469,4476816.0
2008-10-01 12:38:00,1.88462,1.88464,1.88448,1.88464,2538747.0
2008-10-01 12:39:00,1.88454,1.88454,1.88426,1.88445,4526063.0
2008-10-01 12:40:00,1.88478,1.88524,1.88475,1.88524,18004063.0
2008-10-01 12:41:00,1.88539,1.88635,1.88539,1.88635,6652183.0
2008-10-01 12:42:00,1.88632,1.8867,1.8862,1.8867,8775607.0
2008-10-01 12:43:00,1.88696,1.88816,1.88696,1.88816,7904157.0
2008-10-01 12:44:00,1.88816,1.88818,1.8879,1.88818,4616469.0
2008-10-01 12:45:00,1.88824,1.88836,1.88793,1.88793,1222697.0
2008-10-01 12:46:00,1.88763,1.88763,1.88699,1.88704,4187932.0
2008-10-01 12:47:00,1.88718,1.88827,1.88718,1.88821,13410674.0
2008-10-01 12:48:00,1.88866,1.88907,1.88866,1.88907,7632985.0
2008-10-01 12:49:00,1.88898,1.88898,1.8886,1.8887,17960153.0
2008-10-01 12:50:00,1.88864,1.88908,1.88855,1.88908,9462355.0
2008-10-01 12:51:00,1.88915,1.88915,1.88893,1.88907,7270009.0
2008-10-01 12:52:00,1.88907,1.88907,1.88803,1.88803,35193566.0
2008-10-01 12:53:00,1.88781,1.8879,1.88773,1.8879,9606693.0
2008-10-01 12:54:00,1.8879,1.88805,1.8879,1.88797,14582814.0
2008-10-01 12:55:00,1.88798,1.88798,1.88762,1.88774,3501469.0
2008-10-01 12:56:00,1.88789,1.88811,1.88788,1.88798,6073695.0
2008-10-01 12:57:00,1.8884,1.8884,1.88785,1.88785,8141626.0
2008-10-01 12:58:00,1.88778,1.88778,1.88717,1.88717,4767394.0
2008-10-01 12:59:00,1.88732,1.88748,1.88701,1.88701,4655021.0
2008-10-01 13:00:00,1.88703,1.88703,1.88651,1.88652,4025459.0
2008-10-01 13:01:00,1.88665,1.88711,1.88665,1.88711,15111373.0
2008-10-01 13:02:00,1.88702,1.88715,1.88702,1.88704,45771825.0
2008-10-01 13:03:00,1.88647,1.88656,1.88623,1.88623,3849141.0
2008-10-01 13:04:00,1.8862,1.88635,1.88584,1.88585,8435560.0
2008-10-01 13:05:00,1.8859,1.8864,1.8859,1.8864,3366367.0
2008-10-01 13:06:00,1.8866,1.8869,1.8866,1.8867,4976531.0
2008-10-01 13:07:00,1.88651,1.88657,1.88642,1.88653,4463824.0
2008-10-01 13:08:00,1.88657,1.88732,1.88657,1.88732,3681881.0
2008-10-01 13:09:00,1.88741,1.88746,1.88735,1.88746,4477820.0
2008-10-01 13:10:00,1.88757,1.8878,1.88757,1.88778,10167257.0
2008-10-01 13:11:00,1.88777,1.8879,1.88757,1.88774,3926847.0
2008-10-01 13:12:00,1.88796,1.8886,1.88796,1.8886,15014895.0
2008-10-01 13:13:00,1.88855,1.88868,1.88845,1.88845,15074888.0
2008-10-01 13:14:00,1.88834,1.88839,1.88826,1.88835,4585855.0
2008-10-01 13:15:00,1.88845,1.88857,1.88845,1.88857,12074374.0
2008-10-01 13:16:00,1.88846,1.8896,1.88846,1.8896,1841857.0
2008-10-01 13:17:00,1.88955,1.88955,1.88909,1.88933,4798273.0
2008-10-01 13:18:00,1.88932,1.88933,1.88908,1.88933,3987134.0
2008-10-01 13:19:00,1.88916,1.88916,1.88828,1.88828,9087229.0
2008-10-01 13:20:00,1.88825,1.8885,1.888,1.888,4485061.0
2008-10-01 13:21:00,1.88838,1.88884,1.88838,1.88882,10718932.0
2008-10-01 13:22:00,1.88914,1.88933,1.88907,1.88921,7475963.0
2008-10-01 13:23:00,1.8892,1.8892,1.88855,1.88855,18038294.0
2008-10-01 13:24:00,1.88835,1.88841,1.88825,1.88841,6106825.0
2008-10-01 13:25:00,1.88829,1.88829,1.88775,1.88775,7106046.0
2008-10-01 13:26:00,1.8878,1.88788,1.88741,1.88741,8655031.0
2008-10-01 13:27:00,1.88728,1.88784,1.88728,1.88784,4537607.0
2008-10-01 13:28:00,1.88793,1.88797,1.88769,1.88785,20492551.0
2008-10-01 13:29:00,1.88784,1.88787,1.8877,1.8877,13882510.0
2008-10-01 13:30:00,1.88775,1.88784,1.88741,1.88784,10074299.0
2008-10-01 13:31:00,1.88774,1.88817,1.88762,1.88807,6754930.0
2008-10-01 13:32:00,1.88823,1.88858,1.88823,1.88858,15544096.0
2008-10-01 13:33:00,1.88861,1.88861,1.88819,1.88832,7178136.0
2008-10-01 13:34:00,1.88816,1.88816,1.88793,1.88812,4296004.0
2008-10-01 13:35:00,1.88817,1.88817,1.888,1.88817,5340060.0
2008-10-01 13:36:00,1.88813,1.88813,1.88781,1.88799,33802445.0
2008-10-01 13:37:00,1.88811,1.88858,1.88811,1.88858,7859134.0
2008-10-01 13:38:00,1.8886,1.88887,1.88857,1.88857,11553741.0
2008-10-01 13:39:00,1.88875,1.88909,1.88858,1.889,14116501.0
2008-10-01 13:40:00,1.88892,1.88892,1.88862,1.88862,9330434.0
2008-10-01 13:41:00,1.8886,1.88882,1.88843,1.88843,3381890.0
2008-10-01 13:42:00,1.88856,1.88891,1.88856,1.88873,7251859.0
2008-10-01 13:43:00,1.88878,1.88878,1.8883,1.8883,202322070.0
2008-10-01 13:44:00,1.88814,1.88814,1.88781,1.88781,2981362.0
2008-10-01 13:45:00,1.88774,1.88774,1.8874,1.8874,13355597.0
2008-10-01 13:46:00,1.88733,1.88756,1.88732,1.88756,4665890.0
2008-10-01 13:47:00,1.88752,1.88777,1.88752,1.88759,4938767.0
2008-10-01 13:48:00,1.88766,1.88766,1.88746,1.88755,4069998.0
2008-10-01 13:49:00,1.88747,1.88747,1.88722,1.88722,4811256.0
2008-10-01 13:50:00,1.88712,1.88712,1.88678,1.88678,3839045.0
2008-10-01 13:51:00,1.8867,1.88673,1.88649,1.88652,12926265.0
2008-10-01 13:52:00,1.88501,1.88646,1.88501,1.88635,6116056.0
2008-10-01 13:53:00,1.88649,1.88762,1.88649,1.88762,6905664.0
2008-10-01 13:54:00,1.88766,1.88809,1.8872,1.8872,8574988.0
2008-10-01 13:55:00,1.88689,1.88689,1.88635,1.88635,3365697.0
2008-10-01 13:56:00,1.88642,1.88647,1.88631,1.88637,4988242.0
2008-10-01 13:57:00,1.88622,1.88636,1.88594,1.88594,5324750.0
2008-10-01 13:58:00,1.88601,1.88601,1.88561,1.88561,993807.0
2008-10-01 13:59:00,1.8856,1.8856,1.88535,1.88535,8841829.0
2008-10-01 14:00:00,1.88531,1.88531,1.88408,1.88408,1538970.0
2008-10-01 14:01:00,1.8838,1.8838,1.88332,1.88332,8964197.0
2008-10-01 14:02:00,1.88323,1.88323,1.88264,1.88264,7525088.0
2008-10-01 14:03:00,1.88239,1.88239,1.88125,1.88125,8445787.0
2008-10-01 14:04:00,1.88109,1.88109,1.88087,1.881,5419567.0
2008-10-01 14:05:00,1.88109,1.88171,1.88109,1.88171,4137704.0
2008-10-01 14:06:00,1.88167,1.88167,1.88131,1.88131,5347885.0
2008-10-01 14:07:00,1.88122,1.88154,1.88113,1.88153,7473554.0
2008-10-01 14:08:00,1.8815,1.88228,1.88144,1.88228,4444160.0
2008-10-01 14:09:00,1.8824,1.88252,1.88232,1.88232,10742959.0
2008-10-01 14:10:00,1.88229,1.88231,1.88218,1.88228,2866644.0
2008-10-01 14:11:00,1.88212,1.88235,1.88206,1.88222,13152953.0
2008-10-01 14:12:00,1.88202,1.88202,1.88133,1.88133,6543809.0
2008-10-01 14:13:00,1.8813,1.88152,1.8811,1.88152,4545217.0
2008-10-01 14:14:00,1.88182,1.88204,1.88182,1.88197,11419251.0
2008-10-01 14:15:00,1.88216,1.88216,1.88162,1.88207,13900631.0
2008-10-01 14:16:00,1.8822,1.8832,1.8822,1.88307,3513315.0
2008-10-01 14:17:00,1.88303,1.88327,1.88303,1.88306,10097055.0
2008-10-01 14:18:00,1.88291,1.88301,1.88272,1.88294,4811389.0
2008-10-01 14:19:00,1.88291,1.88291,1.88266,1.88279,15716023.0
2008-10-01 14:20:00,1.88283,1.88322,1.88283,1.88322,5408927.0
2008-10-01 14:21:00,1.88313,1.88427,1.88313,1.88427,9093134.0
2008-10-01 14:22:00,1.88441,1.88483,1.88438,1.88438,25901588.0
2008-10-01 14:23:00,1.88436,1.88513,1.88436,1.88462,9300461.0
2008-10-01 14:24:00,1.88454,1.88454,1.88431,1.88431,3635009.0
2008-10-01 14:25:00,1.88422,1.88422,1.88391,1.88392,19365415.0
2008-10-01 14:26:00,1.88372,1.88379,1.88334,1.88334,12486855.0
2008-10-01 14:27:00,1.88317,1.88321,1.88289,1.88297,7903122.0
2008-10-01 14:28:00,1.88293,1.88293,1.88262,1.88262,9829768.0
2008-10-01 14:29:00,1.88256,1.88256,1.88224,1.88224,1965318.0
2008-10-01 14:30:00,1.88209,1.88216,1.88182,1.88182,4618144.0
2008-10-01 14:31:00,1.88216,1.8827,1.88216,1.8827,9768533.0
2008-10-01 14:32:00,1.88272,1.88272,1.88196,1.88196,4503918.0
2008-10-01 14:33:00,1.88194,1.88194,1.88155,1.88155,2326970.0
2008-10-01 14:34:00,1.88139,1.88144,1.881,1.88127,9888154.0
2008-10-01 14:35:00,1.88142,1.88175,1.88142,1.88157,4842043.0
2008-10-01 14:36:00,1.88144,1.88144,1.88115,1.88144,7240813.0
2008-10-01 14:37:00,1.88154,1.88164,1.8811,1.88136,11998141.0
2008-10-01 14:38:00,1.88143,1.8818,1.88143,1.88156,4222829.0
2008-10-01 14:39:00,1.88153,1.88153,1.88111,1.88116,10018336.0
2008-10-01 14:40:00,1.88123,1.88176,1.88123,1.88143,30335875.0
2008-10-01 14:41:00,1.88139,1.8823,1.88139,1.88228,2546924.0
2008-10-01 14:42:00,1.88217,1.88217,1.88161,1.88179,4445822.0
2008-10-01 14:43:00,1.88209,1.8825,1.88209,1.8825,15098118.0
2008-10-01 14:44:00,1.88255,1.88267,1.88251,1.88267,2504490.0
2008-10-01 14:45:00,1.88262,1.88262,1.88218,1.88218,2777151.0
2008-10-01 14:46:00,1.88201,1.88201,1.88164,1.88174,6173543.0
2008-10-01 14:47:00,1.88179,1.88202,1.88157,1.88157,12528135.0
2008-10-01 14:48:00,1.88154,1.88156,1.88137,1.88137,8327690.0
2008-10-01 14:49:00,1.88147,1.88182,1.8814,1.88182,4791772.0
2008-10-01 14:50:00,1.88177,1.88177,1.88156,1.88156,8456735.0
2008-10-01 14:51:00,1.88128,1.88128,1.88107,1.8811,4666758.0
2008-10-01 14:52:00,1.88121,1.88136,1.88121,1.88125,4445933.0
2008-10-01 14:53:00,1.88128,1.88153,1.88128,1.88153,3150829.0
2008-10-01 14:54:00,1.88151,1.88151,1.88096,1.88121,8706389.0
2008-10-01 14:55:00,1.88107,1.88107,1.88074,1.88076,5163545.0
2008-10-01 14:56:00,1.88058,1.88058,1.88031,1.88031,17561459.0
2008-10-01 14:57:00,1.88019,1.88019,1.87985,1.87985,6352989.0
2008-10-01 14:58:00,1.87975,1.88008,1.87975,1.87998,4418479.0
2008-10-01 14:59:00,1.87989,1.87989,1.87933,1.87933,19050181.0
2008-10-01 15:00:00,1.87942,1.87953,1.87915,1.87915,2212099.0
2008-10-01 15:01:00,1.8791,1.8792,1.87869,1.87869,16797828.0
2008-10-01 15:02:00,1.87868,1.879,1.87868,1.879,3001355.0
2008-10-01 15:03:00,1.87911,1.87944,1.87879,1.87944,5929921.0
2008-10-01 15:04:00,1.87928,1.87929,1.87881,1.87881,17411830.0
2008-10-01 15:05:00,1.87863,1.87873,1.87814,1.87814,12279521.0
2008-10-01 15:06:00,1.87838,1.87853,1.87837,1.87839,4327767.0
2008-10-01 15:07:00,1.87839,1.87864,1.87839,1.8784,6941169.0
2008-10-01 15:08:00,1.87828,1.87828,1.87797,1.87797,5497556.0
2008-10-01 15:09:00,1.87786,1.87808,1.87751,1.87751,3704556.0
2008-10-01 15:10:00,1.87718,1.87718,1.87662,1.87662,6258568.0
2008-10-01 15:11:00,1.87644,1.87644,1.87573,1.87573,5277014.0
2008-10-01 15:12:00,1.87574,1.87574,1.87484,1.87484,5392770.0
2008-10-01 15:13:00,1.87505,1.87514,1.87476,1.87504,11173691.0
2008-10-01 15:14:00,1.87467,1.87467,1.87411,1.87411,9270510.0
2008-10-01 15:15:00,1.87407,1.87407,1.87349,1.87399,23798318.0
2008-10-01 15:16:00,1.87417,1.87465,1.87417,1.87465,9862068.0
2008-10-01 15:17:00,1.87463,1.87498,1.8744,1.87498,14528575.0
2008-10-01 15:18:00,1.87505,1.8756,1.87505,1.8756,2717972.0
2008-10-01 15:19:00,1.87593,1.87669,1.87593,1.87669,7455008.0
2008-10-01 15:20:00,1.87682,1.87697,1.87654,1.87654,14432042.0
2008-10-01 15:21:00,1.8762,1.87621,1.87576,1.87621,4694892.0
2008-10-01 15:22:00,1.8765,1.8775,1.8765,1.8775,14275413.0
2008-10-01 15:23:00,1.8776,1.8788,1.8776,1.8788,12051881.0
2008-10-01 15:24:00,1.8791,1.8791,1.87853,1.87853,8982580.0
2008-10-01 15:25:00,1.87872,1.87907,1.87872,1.87907,16602645.0
2008-10-01 15:26:00,1.87899,1.8793,1.87889,1.87896,5888150.0
2008-10-01 15:27:00,1.87901,1.87901,1.87797,1.87797,3745423.0
2008-10-01 15:28:00,1.87781,1.87824,1.87773,1.87824,10602199.0
2008-10-01 15:29:00,1.87837,1.87868,1.87837,1.87868,5336234.0
2008-10-01 15:30:00,1.87861,1.87891,1.87861,1.87873,19656765.0
2008-10-01 15:31:00,1.87866,1.87878,1.87846,1.87863,7114181.0
2008-10-01 15:32:00,1.87818,1.87826,1.87794,1.87797,4865388.0
2008-10-01 15:33:00,1.87794,1.87814,1.87792,1.87804,6393287.0
2008-10-01 15:34:00,1.87806,1.87821,1.87791,1.87791,8863573.0
2008-10-01 15:35:00,1.87771,1.87771,1.87604,1.87713,8957551.0
2008-10-01 15:36:00,1.87705,1.87725,1.87688,1.87725,17032499.0
2008-10-01 15:37:00,1.87729,1.87729,1.87718,1.87726,9368490.0
2008-10-01 15:38:00,1.87748,1.87773,1.87748,1.87773,4708847.0
2008-10-01 15:39:00,1.87801,1.87846,1.87801,1.87828,6871941.0
2008-10-01 15:40:00,1.87803,1.87803,1.87694,1.87694,4872047.0
2008-10-01 15:41:00,1.87689,1.87699,1.87637,1.87669,9048618.0
2008-10-01 15:42:00,1.87683,1.87698,1.87683,1.87688,11292245.0
2008-10-01 15:43:00,1.87679,1.87679,1.87629,1.87663,5664161.0
2008-10-01 15:44:00,1.87654,1.87654,1.87629,1.87634,6662151.0
2008-10-01 15:45:00,1.8764,1.87673,1.8764,1.87663,16750235.0
2008-10-01 15:46:00,1.87655,1.87675,1.8765,1.87675,4021775.0
2008-10-01 15:47:00,1.8768,1.87697,1.87659,1.87695,11593897.0
2008-10-01 15:48:00,1.87701,1.87756,1.87701,1.87756,5048262.0
2008-10-01 15:49:00,1.87765,1.87851,1.87765,1.87851,7066220.0
2008-10-01 15:50:00,1.8787,1.87887,1.87855,1.87887,3678671.0
2008-10-01 15:51:00,1.87887,1.87887,1.87846,1.87846,12871231.0
2008-10-01 15:52:00,1.87833,1.87833,1.87796,1.87796,8134923.0
2008-10-01 15:53:00,1.87803,1.87807,1.87749,1.87807,5636726.0
2008-10-01 15:54:00,1.87803,1.87812,1.87797,1.87811,6054566.0
2008-10-01 15:55:00,1.87826,1.87846,1.87826,1.87846,6359748.0
2008-10-01 15:56:00,1.87839,1.87866,1.87839,1.87846,8102950.0
2008-10-01 15:57:00,1.87845,1.87845,1.87745,1.87745,5897165.0
2008-10-01 15:58:00,1.87786,1.87793,1.87758,1.87766,6718103.0
2008-10-01 15:59:00,1.87769,1.87773,1.87756,1.8776,3461386.0
2008-10-01 16:00:00,1.87774,1.87779,1.87753,1.87753,5432831.0
2008-10-01 16:01:00,1.87743,1.87743,1.87636,1.87636,13123486.0
2008-10-01 16:02:00,1.87628,1.87632,1.87607,1.87632,4662022.0
2008-10-01 16:03:00,1.87639,1.87717,1.87639,1.87717,7300563.0
2008-10-01 16:04:00,1.87734,1.87817,1.87734,1.87817,5487788.0
2008-10-01 16:05:00,1.87802,1.87802,1.87779,1.87801,3537791.0
2008-10-01 16:06:00,1.87788,1.87788,1.87675,1.87675,8646561.0
2008-10-01 16:07:00,1.87702,1.87771,1.87702,1.87771,9435482.0
2008-10-01 16:08:00,1.87776,1.87815,1.87776,1.87808,4125887.0
2008-10-01 16:09:00,1.87808,1.87833,1.87783,1.87783,32337276.0
2008-10-01 16:10:00,1.87766,1.87775,1.8772,1.8772,6908025.0
2008-10-01 16:11:00,1.87739,1.87808,1.87739,1.87808,18829086.0
2008-10-01 16:12:00,1.87826,1.87853,1.87826,1.8783,6855609.0
2008-10-01 16:13:00,1.87812,1.87812,1.87691,1.87691,4367394.0
2008-10-01 16:14:00,1.87665,1.87665,1.87648,1.87648,19801509.0
2008-10-01 16:15:00,1.87634,1.87634,1.8761,1.8761,6324981.0
2008-10-01 16:16:00,1.87597,1.87612,1.87581,1.87612,14165392.0
2008-10-01 16:17:00,1.87628,1.87659,1.87628,1.87651,3175207.0
2008-10-01 16:18:00,1.87674,1.87686,1.8767,1.87675,4870580.0
2008-10-01 16:19:00,1.87675,1.87675,1.87553,1.87553,2906294.0
2008-10-01 16:20:00,1.87544,1.87544,1.8752,1.8752,6125167.0
2008-10-01 16:21:00,1.87518,1.87518,1.87497,1.87497,13440809.0
2008-10-01 16:22:00,1.87486,1.87486,1.87463,1.87464,3777961.0
2008-10-01 16:23:00,1.87477,1.87498,1.87477,1.87498,3644440.0
2008-10-01 16:24:00,1.87498,1.87526,1.87482,1.87482,3496825.0
2008-10-01 16:25:00,1.87479,1.87479,1.87442,1.87442,6089096.0
2008-10-01 16:26:00,1.87439,1.87439,1.87389,1.87389,4834744.0
2008-10-01 16:27:00,1.87389,1.87389,1.8736,1.87362,12183114.0
2008-10-01 16:28:00,1.87336,1.87336,1.87298,1.87302,9323170.0
2008-10-01 16:29:00,1.87277,1.87277,1.87228,1.87235,19435828.0
2008-10-01 16:30:00,1.87218,1.87218,1.87196,1.87214,8994578.0
2008-10-01 16:31:00,1.87244,1.87312,1.87244,1.87312,15530886.0
2008-10-01 16:32:00,1.87305,1.87381,1.87305,1.87332,3774077.0
2008-10-01 16:33:00,1.87322,1.87322,1.87237,1.87237,4017138.0
2008-10-01 16:34:00,1.87186,1.87271,1.87186,1.87271,3927423.0
2008-10-01 16:35:00,1.87254,1.87271,1.87235,1.87235,12230525.0
2008-10-01 16:36:00,1.87213,1.87227,1.87171,1.87227,17302704.0
2008-10-01 16:37:00,1.87255,1.87348,1.87255,1.87348,18908053.0
2008-10-01 16:38:00,1.8737,1.87386,1.87357,1.87368,13637816.0
2008-10-01 16:39:00,1.87367,1.87398,1.8736,1.87398,7829611.0
2008-10-01 16:40:00,1.87397,1.87419,1.87395,1.87407,2149150.0
2008-10-01 16:41:00,1.8742,1.8742,1.87388,1.87398,5727820.0
2008-10-01 16:42:00,1.87353,1.87362,1.873,1.873,8586797.0
2008-10-01 16:43:00,1.87262,1.87271,1.87235,1.87235,9998275.0
2008-10-01 16:44:00,1.87245,1.87321,1.87245,1.87321,7576613.0
2008-10-01 16:45:00,1.87314,1.87322,1.8731,1.87319,4853857.0
2008-10-01 16:46:00,1.87325,1.8733,1.87308,1.8733,10992548.0
2008-10-01 16:47:00,1.87351,1.87368,1.87344,1.87354,7938548.0
2008-10-01 16:48:00,1.87364,1.87379,1.87364,1.87366,9992540.0
2008-10-01 16:49:00,1.8738,1.87461,1.8738,1.87461,5316099.0
2008-10-01 16:50:00,1.87486,1.87511,1.87485,1.87485,9354333.0
2008-10-01 16:51:00,1.87489,1.87585,1.87489,1.87585,13297254.0
2008-10-01 16:52:00,1.87607,1.87659,1.87607,1.87659,41748648.0
2008-10-01 16:53:00,1.87663,1.87689,1.8764,1.87689,8269048.0
2008-10-01 16:54:00,1.87701,1.8775,1.87678,1.8775,3151717.0
2008-10-01 16:55:00,1.87779,1.87814,1.87779,1.87798,11786715.0
2008-10-01 16:56:00,1.87807,1.87833,1.87792,1.87833,3663260.0
2008-10-01 16:57:00,1.87858,1.87919,1.87858,1.87919,8762101.0
2008-10-01 16:58:00,1.87946,1.87946,1.8791,1.8791,12025719.0
2008-10-01 16:59:00,1.87919,1.87953,1.87919,1.87953,4949672.0
2008-10-01 17:00:00,1.87974,1.87986,1.87964,1.87986,9883768.0
2008-10-01 17:01:00,1.8798,1.8798,1.87956,1.87962,24452753.0
2008-10-01 17:02:00,1.87951,1.87952,1.87933,1.87933,48263985.0
2008-10-01 17:03:00,1.87927,1.87944,1.87908,1.87908,2720835.0
2008-10-01 17:04:00,1.87937,1.88043,1.87937,1.88043,21474302.0
2008-10-01 17:05:00,1.88051,1.8806,1.88029,1.88029,13671929.0
2008-10-01 17:06:00,1.88032,1.88102,1.88032,1.88081,8180023.0
2008-10-01 17:07:00,1.88115,1.88191,1.88115,1.88191,1823107.0
2008-10-01 17:08:00,1.88191,1.88229,1.88191,1.88222,13669674.0
2008-10-01 17:09:00,1.88219,1.88219,1.88181,1.88183,7280837.0
2008-10-01 17:10:00,1.88197,1.8822,1.88191,1.88204,10934775.0
2008-10-01 17:11:00,1.88209,1.88209,1.88164,1.88164,4749729.0
2008-10-01 17:12:00,1.88176,1.8826,1.88176,1.88234,6321396.0
2008-10-01 17:13:00,1.88241,1.88259,1.8824,1.88259,15190072.0
2008-10-01 17:14:00,1.88255,1.88274,1.88251,1.88274,6310152.0
2008-10-01 17:15:00,1.88286,1.88323,1.88286,1.88317,3996235.0
2008-10-01 17:16:00,1.88344,1.88389,1.88344,1.88383,4223279.0
2008-10-01 17:17:00,1.88384,1.88394,1.88362,1.88394,23643781.0
2008-10-01 17:18:00,1.88415,1.88486,1.88415,1.88486,10651206.0
2008-10-01 17:19:00,1.88497,1.88552,1.88497,1.88535,9975071.0
2008-10-01 17:20:00,1.88538,1.88587,1.88538,1.88562,9474851.0
2008-10-01 17:21:00,1.8853,1.88548,1.88527,1.88527,4671891.0
2008-10-01 17:22:00,1.88512,1.88512,1.88462,1.88462,1960003.0
2008-10-01 17:23:00,1.88491,1.88516,1.88491,1.88492,2145782.0
2008-10-01 17:24:00,1.88499,1.88502,1.88476,1.8849,17045829.0
2008-10-01 17:25:00,1.88519,1.88574,1.88519,1.88574,4770576.0
2008-10-01 17:26:00,1.88595,1.88628,1.88595,1.88628,6902787.0
2008-10-01 17:27:00,1.88623,1.88623,1.88577,1.8858,6635352.0
2008-10-01 17:28:00,1.88573,1.88583,1.88559,1.88567,31401944.0
2008-10-01 17:29:00,1.88592,1.88632,1.88592,1.88596,4442805.0
2008-10-01 17:30:00,1.88579,1.88579,1.88551,1.8856,15549543.0
2008-10-01 17:31:00,1.88566,1.88578,1.88529,1.88577,3851462.0
2008-10-01 17:32:00,1.88585,1.88585,1.88547,1.8855,7853739.0
2008-10-01 17:33:00,1.88547,1.88563,1.88543,1.88563,12519630.0
2008-10-01 17:34:00,1.8856,1.8856,1.88542,1.88549,7556290.0
2008-10-01 17:35:00,1.88567,1.88588,1.88564,1.88564,15491508.0
2008-10-01 17:36:00,1.88568,1.88579,1.88553,1.88568,11127099.0
2008-10-01 17:37:00,1.88564,1.88564,1.88528,1.88559,4499019.0
2008-10-01 17:38:00,1.88566,1.88566,1.88517,1.88517,8549948.0
2008-10-01 17:39:00,1.88531,1.88611,1.88531,1.88611,5012256.0
2008-10-01 17:40:00,1.88642,1.88699,1.88642,1.88691,4061477.0
2008-10-01 17:41:00,1.887,1.887,1.88657,1.88661,6577719.0
2008-10-01 17:42:00,1.88673,1.88673,1.8862,1.88636,9808024.0
2008-10-01 17:43:00,1.88646,1.88743,1.88646,1.88743,12358041.0
2008-10-01 17:44:00,1.88759,1.88787,1.88741,1.88745,10967560.0
2008-10-01 17:45:00,1.88726,1.88726,1.88663,1.88667,17864892.0
2008-10-01 17:46:00,1.88659,1.88659,1.88632,1.88638,10579649.0
2008-10-01 17:47:00,1.88649,1.88691,1.88649,1.88679,831792.0
2008-10-01 17:48:00,1.8868,1.88706,1.8868,1.88706,12413959.0
2008-10-01 17:49:00,1.88708,1.88722,1.88702,1.88722,3576888.0
2008-10-01 17:50:00,1.88725,1.88725,1.88705,1.88724,2848671.0
2008-10-01 17:51:00,1.8873,1.88813,1.8873,1.88771,6669546.0
2008-10-01 17:52:00,1.88778,1.88841,1.88778,1.88841,13052693.0
2008-10-01 17:53:00,1.88842,1.88954,1.88842,1.88954,18960450.0
2008-10-01 17:54:00,1.88958,1.88958,1.88907,1.88907,2600269.0
2008-10-01 17:55:00,1.88894,1.88894,1.88842,1.88842,71665472.0
2008-10-01 17:56:00,1.88823,1.88823,1.88722,1.88722,3877595.0
2008-10-01 17:57:00,1.88698,1.88708,1.88655,1.88708,5179653.0
2008-10-01 17:58:00,1.88723,1.8886,1.88723,1.8886,4674484.0
2008-10-01 17:59:00,1.88847,1.88865,1.88788,1.88788,59389823.0
2008-10-01 18:00:00,1.88753,1.88753,1.88709,1.88709,6513644.0
2008-10-01 18:01:00,1.88696,1.88707,1.88672,1.88672,7533001.0
2008-10-01 18:02:00,1.88674,1.88683,1.88648,1.88648,4832004.0
2008-10-01 18:03:00,1.8861,1.88611,1.88547,1.88547,4713600.0
2008-10-01 18:04:00,1.88547,1.88574,1.88547,1.88559,9325461.0
2008-10-01 18:05:00,1.88572,1.88588,1.88572,1.88588,9070250.0
2008-10-01 18:06:00,1.88573,1.88665,1.88573,1.88665,3866216.0
2008-10-01 18:07:00,1.88666,1.88672,1.88646,1.88646,6337318.0
2008-10-01 18:08:00,1.8863,1.8863,1.88607,1.88609,10411790.0
2008-10-01 18:09:00,1.88611,1.88628,1.88609,1.88623,10662381.0
2008-10-01 18:10:00,1.88619,1.88619,1.88568,1.88568,9366125.0
2008-10-01 18:11:00,1.88572,1.88576,1.88551,1.88551,11635836.0
2008-10-01 18:12:00,1.8855,1.88567,1.8855,1.88565,22973145.0
2008-10-01 18:13:00,1.88558,1.88562,1.88535,1.88535,5459189.0
2008-10-01 18:14:00,1.88543,1.88576,1.88543,1.88576,7934663.0
2008-10-01 18:15:00,1.88587,1.88608,1.88584,1.88608,8207973.0
2008-10-01 18:16:00,1.88639,1.8869,1.88639,1.88654,7550239.0
2008-10-01 18:17:00,1.88629,1.88629,1.88573,1.88573,6309608.0
2008-10-01 18:18:00,1.8855,1.88577,1.88538,1.8857,3065830.0
2008-10-01 18:19:00,1.88567,1.88583,1.88563,1.88583,6510878.0
2008-10-01 18:20:00,1.88599,1.88642,1.88599,1.88637,6610306.0
2008-10-01 18:21:00,1.88639,1.88639,1.88597,1.88609,8841683.0
2008-10-01 18:22:00,1.88613,1.8864,1.88613,1.88635,18963521.0
2008-10-01 18:23:00,1.88647,1.88673,1.88637,1.88673,18928271.0
2008-10-01 18:24:00,1.8868,1.88704,1.8868,1.88697,6628054.0
2008-10-01 18:25:00,1.88684,1.88765,1.88683,1.88765,20628422.0
2008-10-01 18:26:00,1.88776,1.88782,1.88753,1.88782,6018108.0
2008-10-01 18:27:00,1.88784,1.88805,1.88771,1.88805,7575017.0
2008-10-01 18:28:00,1.88819,1.88835,1.88807,1.88835,12224907.0
2008-10-01 18:29:00,1.88834,1.88849,1.88827,1.88834,4410314.0
2008-10-01 18:30:00,1.8883,1.8883,1.88766,1.88766,3535648.0
2008-10-01 18:31:00,1.88729,1.88744,1.88687,1.88687,20440250.0
2008-10-01 18:32:00,1.88677,1.88693,1.88668,1.88668,11657827.0
2008-10-01 18:33:00,1.88653,1.88653,1.88555,1.88555,2594773.0
2008-10-01 18:34:00,1.88587,1.88587,1.88548,1.88548,14216019.0
2008-10-01 18:35:00,1.8852,1.8852,1.88472,1.88472,4091060.0
2008-10-01 18:36:00,1.88468,1.88487,1.88449,1.88487,15323227.0
2008-10-01 18:37:00,1.88496,1.88496,1.88469,1.88469,7213543.0
2008-10-01 18:38:00,1.88461,1.88463,1.88441,1.88463,6183801.0
2008-10-01 18:39:00,1.88479,1.88513,1.88469,1.88469,3566353.0
2008-10-01 18:40:00,1.88462,1.88535,1.88462,1.88535,13320815.0
2008-10-01 18:41:00,1.88563,1.88622,1.88563,1.88622,9841857.0
2008-10-01 18:42:00,1.88632,1.88694,1.88616,1.88688,7901032.0
2008-10-01 18:43:00,1.88683,1.88688,1.88672,1.88683,9335288.0
2008-10-01 18:44:00,1.8867,1.88728,1.8867,1.88716,19651680.0
2008-10-01 18:45:00,1.887,1.887,1.88644,1.88644,3591516.0
2008-10-01 18:46:00,1.88626,1.88626,1.88611,1.8862,5765309.0
2008-10-01 18:47:00,1.88634,1.8867,1.88634,1.88653,11376200.0
2008-10-01 18:48:00,1.88664,1.8867,1.88617,1.88617,11373232.0
2008-10-01 18:49:00,1.88594,1.88615,1.88594,1.88605,7518443.0
2008-10-01 18:50:00,1.88597,1.88614,1.88572,1.88587,4342415.0
2008-10-01 18:51:00,1.88578,1.88578,1.88515,1.88527,9275410.0
2008-10-01 18:52:00,1.88522,1.88522,1.88418,1.88421,6341151.0
2008-10-01 18:53:00,1.88439,1.88439,1.88401,1.88401,2714233.0
2008-10-01 18:54:00,1.884,1.88406,1.88386,1.88386,3180320.0
2008-10-01 18:55:00,1.88359,1.88359,1.88274,1.88274,11807412.0
2008-10-01 18:56:00,1.88256,1.88256,1.88243,1.88256,3219198.0
2008-10-01 18:57:00,1.8827,1.88313,1.8827,1.88313,2974551.0
2008-10-01 18:58:00,1.88317,1.88331,1.88312,1.88322,23778594.0
2008-10-01 18:59:00,1.88318,1.88318,1.88236,1.88236,7090180.0
2008-10-01 19:00:00,1.88227,1.88281,1.88227,1.88281,21434877.0
2008-10-01 19:01:00,1.88293,1.88329,1.88293,1.88329,5093107.0
2008-10-01 19:02:00,1.88339,1.88355,1.88339,1.88347,21172665.0
2008-10-01 19:03:00,1.88339,1.88368,1.88333,1.88365,6116994.0
2008-10-01 19:04:00,1.88356,1.88381,1.88327,1.88381,6876877.0
2008-10-01 19:05:00,1.8838,1.88386,1.88363,1.88363,5856135.0
2008-10-01 19:06:00,1.88362,1.88381,1.88362,1.88381,12162797.0
2008-10-01 19:07:00,1.88374,1.88413,1.88374,1.88413,9981183.0
2008-10-01 19:08:00,1.88412,1.88412,1.88401,1.88401,4983853.0
2008-10-01 19:09:00,1.88387,1.88396,1.88363,1.88363,5646656.0
2008-10-01 19:10:00,1.88345,1.88359,1.88345,1.88351,2879342.0
2008-10-01 19:11:00,1.88348,1.88357,1.88332,1.88344,19358660.0
2008-10-01 19:12:00,1.88336,1.88336,1.88318,1.8832,7354369.0
2008-10-01 19:13:00,1.88323,1.88352,1.88318,1.88352,13192843.0
2008-10-01 19:14:00,1.88361,1.88383,1.88339,1.88339,10260381.0
2008-10-01 19:15:00,1.88377,1.884,1.88377,1.884,8681976.0
2008-10-01 19:16:00,1.88417,1.88533,1.88417,1.88533,8926687.0
2008-10-01 19:17:00,1.88545,1.886,1.88545,1.886,4571245.0
2008-10-01 19:18:00,1.88607,1.88614,1.88587,1.88587,11571107.0
2008-10-01 19:19:00,1.8857,1.8859,1.88563,1.8859,1925468.0
2008-10-01 19:20:00,1.88608,1.88658,1.88608,1.88658,6679808.0
2008-10-01 19:21:00,1.88686,1.88759,1.88686,1.88759,2520806.0
2008-10-01 19:22:00,1.88764,1.88781,1.88757,1.88757,6331973.0
2008-10-01 19:23:00,1.88768,1.88779,1.8876,1.88779,8166325.0
2008-10-01 19:24:00,1.88779,1.88779,1.88698,1.887,5340357.0
2008-10-01 19:25:00,1.88688,1.88688,1.88643,1.88676,5653715.0
2008-10-01 19:26:00,1.88682,1.88682,1.88628,1.88642,10851864.0
2008-10-01 19:27:00,1.88635,1.88635,1.88511,1.88514,5824783.0
2008-10-01 19:28:00,1.88507,1.88507,1.88409,1.88409,16421446.0
2008-10-01 19:29:00,1.88415,1.88481,1.88415,1.88481,17865879.0
2008-10-01 19:30:00,1.8848,1.88484,1.88443,1.88443,7480611.0
2008-10-01 19:31:00,1.8844,1.8844,1.88388,1.88388,2933716.0
2008-10-01 19:32:00,1.88395,1.88395,1.88365,1.88365,4926405.0
2008-10-01 19:33:00,1.88351,1.88355,1.88306,1.88306,12088463.0
2008-10-01 19:34:00,1.88314,1.88388,1.88308,1.88388,4539066.0
2008-10-01 19:35:00,1.88399,1.88432,1.88399,1.88426,9785708.0
2008-10-01 19:36:00,1.88429,1.88451,1.88423,1.88451,5147672.0
2008-10-01 19:37:00,1.88441,1.88441,1.88402,1.88406,21136791.0
2008-10-01 19:38:00,1.88382,1.88382,1.88336,1.88336,6469453.0
2008-10-01 19:39:00,1.88327,1.88327,1.88256,1.88256,13974846.0
2008-10-01 19:40:00,1.88256,1.88322,1.88256,1.88322,3113361.0
2008-10-01 19:41:00,1.88305,1.88311,1.88271,1.88311,4010941.0
2008-10-01 19:42:00,1.88337,1.88393,1.88337,1.88393,10234084.0
2008-10-01 19:43:00,1.88398,1.8841,1.88386,1.8841,5153721.0
2008-10-01 19:44:00,1.88437,1.88471,1.88437,1.88471,6601498.0
2008-10-01 19:45:00,1.88488,1.88494,1.88412,1.88494,12932909.0
2008-10-01 19:46:00,1.88522,1.88557,1.88522,1.88532,16112867.0
2008-10-01 19:47:00,1.8853,1.88557,1.8853,1.88557,3499338.0
2008-10-01 19:48:00,1.88565,1.88595,1.88565,1.88595,3056557.0
2008-10-01 19:49:00,1.88575,1.88583,1.88561,1.88562,3023489.0
2008-10-01 19:50:00,1.8855,1.8855,1.88489,1.88531,16417680.0
2008-10-01 19:51:00,1.88517,1.88517,1.88412,1.88416,4405804.0
2008-10-01 19:52:00,1.88417,1.88471,1.88417,1.88471,5381759.0
2008-10-01 19:53:00,1.88478,1.88509,1.88473,1.88473,5626667.0
2008-10-01 19:54:00,1.88452,1.88466,1.88452,1.88463,4492735.0
2008-10-01 19:55:00,1.88461,1.88465,1.88446,1.88465,9566102.0
2008-10-01 19:56:00,1.88456,1.88471,1.88448,1.88448,7794371.0
2008-10-01 19:57:00,1.8843,1.8843,1.88382,1.88392,3895211.0
2008-10-01 19:58:00,1.88392,1.88395,1.88372,1.88395,10364558.0
2008-10-01 19:59:00,1.8839,1.8839,1.88383,1.88386,7395359.0
2008-10-01 20:00:00,1.88417,1.88443,1.88417,1.88443,33976959.0
2008-10-01 20:01:00,1.88445,1.88453,1.88435,1.88453,1879632.0
2008-10-01 20:02:00,1.88461,1.88464,1.88442,1.88454,12551329.0
2008-10-01 20:03:00,1.88454,1.88497,1.88454,1.88497,5151293.0
2008-10-01 20:04:00,1.88504,1.88525,1.885,1.88519,9504594.0
2008-10-01 20:05:00,1.88521,1.88521,1.88466,1.88466,27909986.0
2008-10-01 20:06:00,1.88439,1.88439,1.88401,1.88416,11560097.0
2008-10-01 20:07:00,1.88418,1.88465,1.88418,1.88465,11888383.0
2008-10-01 20:08:00,1.88473,1.88518,1.88473,1.88518,3133107.0
2008-10-01 20:09:00,1.88507,1.88517,1.88478,1.88517,5848075.0
2008-10-01 20:10:00,1.88528,1.88562,1.88519,1.88562,13742788.0
2008-10-01 20:11:00,1.88572,1.88572,1.88556,1.88559,2675264.0
2008-10-01 20:12:00,1.88547,1.88571,1.88542,1.88571,5971033.0
2008-10-01 20:13:00,1.88565,1.88565,1.8854,1.88542,7666643.0
2008-10-01 20:14:00,1.88549,1.88612,1.88549,1.88612,4029160.0
2008-10-01 20:15:00,1.88621,1.88642,1.88607,1.88607,7072681.0
2008-10-01 20:16:00,1.88594,1.88598,1.88564,1.88564,3884979.0
2008-10-01 20:17:00,1.88559,1.88576,1.88529,1.88529,4432362.0
2008-10-01 20:18:00,1.88523,1.88551,1.88523,1.88548,8787106.0
2008-10-01 20:19:00,1.88544,1.88551,1.8853,1.88545,6959087.0
2008-10-01 20:20:00,1.88536,1.88541,1.88531,1.88534,1509055.0
2008-10-01 20:21:00,1.88529,1.88529,1.88468,1.88468,9053577.0
2008-10-01 20:22:00,1.8846,1.8846,1.8845,1.88459,6580972.0
2008-10-01 20:23:00,1.88457,1.88459,1.88449,1.88457,13667513.0
2008-10-01 20:24:00,1.8844,1.8844,1.8839,1.8839,4372466.0
2008-10-01 20:25:00,1.88397,1.88418,1.8839,1.88418,5394664.0
2008-10-01 20:26:00,1.88414,1.88419,1.88405,1.88409,4162184.0
2008-10-01 20:27:00,1.88404,1.88404,1.88374,1.88374,3899901.0
2008-10-01 20:28:00,1.8838,1.88394,1.8838,1.88394,9906567.0
2008-10-01 20:29:00,1.88395,1.88421,1.88392,1.88408,7163513.0
2008-10-01 20:30:00,1.88414,1.88428,1.88408,1.88425,7294005.0
2008-10-01 20:31:00,1.8841,1.8841,1.88367,1.88373,4385216.0
2008-10-01 20:32:00,1.88363,1.88367,1.8835,1.88354,4727884.0
2008-10-01 20:33:00,1.88353,1.88364,1.88353,1.88359,3518400.0
2008-10-01 20:34:00,1.88334,1.88334,1.88272,1.88272,4137714.0
2008-10-01 20:35:00,1.8829,1.88307,1.8829,1.88305,8840265.0
2008-10-01 20:36:00,1.88308,1.88324,1.88308,1.88324,5696903.0
2008-10-01 20:37:00,1.88343,1.88395,1.88343,1.88395,6444413.0
2008-10-01 20:38:00,1.88427,1.88461,1.88427,1.8844,10377781.0
2008-10-01 20:39:00,1.88463,1.88481,1.88463,1.88475,2954559.0
2008-10-01 20:40:00,1.88455,1.88455,1.88397,1.88397,2829975.0
2008-10-01 20:41:00,1.88384,1.88398,1.88357,1.88398,14673774.0
2008-10-01 20:42:00,1.88414,1.88435,1.88414,1.88432,12767973.0
2008-10-01 20:43:00,1.88434,1.88473,1.88429,1.88473,10844532.0
2008-10-01 20:44:00,1.88473,1.88502,1.88472,1.88472,9664236.0
2008-10-01 20:45:00,1.88481,1.88529,1.88481,1.88529,5693744.0
2008-10-01 20:46:00,1.88532,1.88532,1.88515,1.88515,4991538.0
2008-10-01 20:47:00,1.88517,1.88517,1.88457,1.88457,3529143.0
2008-10-01 20:48:00,1.88421,1.88421,1.88246,1.88357,6655456.0
2008-10-01 20:49:00,1.88372,1.88389,1.88372,1.88389,5908032.0
2008-10-01 20:50:00,1.88389,1.88389,1.88347,1.88357,8530199.0
2008-10-01 20:51:00,1.88372,1.88383,1.88367,1.88367,7023909.0
2008-10-01 20:52:00,1.88386,1.88401,1.88386,1.88392,10038093.0
2008-10-01 20:53:00,1.88405,1.88415,1.88405,1.88406,2499840.0
2008-10-01 20:54:00,1.88377,1.88377,1.88346,1.88346,16913365.0
2008-10-01 20:55:00,1.88345,1.88361,1.88337,1.88361,12202244.0
2008-10-01 20:56:00,1.8837,1.88407,1.8837,1.88407,2805716.0
2008-10-01 20:57:00,1.88424,1.88438,1.88424,1.88432,7271686.0
2008-10-01 20:58:00,1.88394,1.88394,1.88352,1.88352,4519886.0
2008-10-01 20:59:00,1.88359,1.88377,1.88359,1.88374,3246442.0
2008-10-01 21:00:00,1.88379,1.88384,1.88322,1.88322,18599435.0
2008-10-01 21:01:00,1.88288,1.88288,1.88235,1.88235,8418858.0
2008-10-01 21:02:00,1.88236,1.88236,1.88208,1.88221,9004273.0
2008-10-01 21:03:00,1.88232,1.88232,1.88208,1.88208,3432306.0
2008-10-01 21:04:00,1.88192,1.88192,1.88172,1.88174,5528032.0
2008-10-01 21:05:00,1.88199,1.88232,1.88199,1.88217,8797991.0
2008-10-01 21:06:00,1.88223,1.88238,1.8822,1.88238,6125544.0
2008-10-01 21:07:00,1.88221,1.88239,1.88206,1.88239,13937726.0
2008-10-01 21:08:00,1.88259,1.88287,1.88259,1.88287,8461573.0
2008-10-01 21:09:00,1.88302,1.88308,1.88288,1.88288,24879782.0
2008-10-01 21:10:00,1.88269,1.88269,1.88243,1.88256,10878784.0
2008-10-01 21:11:00,1.88225,1.88225,1.88168,1.88168,6981025.0
2008-10-01 21:12:00,1.88145,1.88158,1.88121,1.88158,5335668.0
2008-10-01 21:13:00,1.88174,1.88213,1.88174,1.88196,4147832.0
2008-10-01 21:14:00,1.88211,1.88285,1.88211,1.88285,7075248.0
2008-10-01 21:15:00,1.8829,1.88307,1.8827,1.88301,10786099.0
2008-10-01 21:16:00,1.88294,1.88296,1.88274,1.88284,3206561.0
2008-10-01 21:17:00,1.88269,1.88285,1.88267,1.88272,3197349.0
2008-10-01 21:18:00,1.88272,1.88281,1.88265,1.88281,4133216.0
2008-10-01 21:19:00,1.88273,1.88273,1.8825,1.8825,6607479.0
2008-10-01 21:20:00,1.88245,1.88249,1.88206,1.88206,6445028.0
2008-10-01 21:21:00,1.88192,1.88194,1.88138,1.88178,8819522.0
2008-10-01 21:22:00,1.88192,1.88208,1.88192,1.882,8370536.0
2008-10-01 21:23:00,1.88196,1.88196,1.88157,1.88157,8617532.0
2008-10-01 21:24:00,1.88135,1.88135,1.88098,1.88099,5659598.0
2008-10-01 21:25:00,1.881,1.8814,1.88098,1.8814,6096302.0
2008-10-01 21:26:00,1.88149,1.8816,1.88143,1.88159,1454392.0
2008-10-01 21:27:00,1.88174,1.88199,1.88174,1.88199,12092689.0
2008-10-01 21:28:00,1.88198,1.88215,1.88195,1.88213,18837187.0
2008-10-01 21:29:00,1.88217,1.88224,1.88209,1.88209,8548122.0
2008-10-01 21:30:00,1.88203,1.88203,1.88186,1.88202,5734281.0
2008-10-01 21:31:00,1.88212,1.88212,1.88061,1.88198,2166593.0
2008-10-01 21:32:00,1.88191,1.8821,1.88191,1.882,3430888.0
2008-10-01 21:33:00,1.88204,1.88224,1.88176,1.88176,4108001.0
2008-10-01 21:34:00,1.8818,1.88198,1.8818,1.8819,16205526.0
2008-10-01 21:35:00,1.88194,1.88197,1.88185,1.88185,10606033.0
2008-10-01 21:36:00,1.88186,1.88186,1.88147,1.88151,2591450.0
2008-10-01 21:37:00,1.88164,1.88171,1.88162,1.88162,17235718.0
2008-10-01 21:38:00,1.8814,1.88156,1.8814,1.88156,8606954.0
2008-10-01 21:39:00,1.88154,1.88164,1.8815,1.88152,3420455.0
2008-10-01 21:40:00,1.88129,1.8813,1.881,1.881,1978517.0
2008-10-01 21:41:00,1.88103,1.88114,1.88066,1.88114,19664289.0
2008-10-01 21:42:00,1.88144,1.88173,1.88144,1.88149,19798502.0
2008-10-01 21:43:00,1.88141,1.88141,1.88098,1.88098,6609407.0
2008-10-01 21:44:00,1.88104,1.88147,1.88104,1.88147,2214258.0
2008-10-01 21:45:00,1.88144,1.88144,1.88127,1.88131,2907885.0
2008-10-01 21:46:00,1.88131,1.88132,1.88124,1.88126,4796925.0
2008-10-01 21:47:00,1.88126,1.88126,1.88101,1.88104,5387998.0
2008-10-01 21:48:00,1.88109,1.88124,1.88107,1.88107,13609022.0
2008-10-01 21:49:00,1.88092,1.88102,1.88084,1.88102,4974691.0
2008-10-01 21:50:00,1.88105,1.88119,1.88098,1.88119,12577992.0
2008-10-01 21:51:00,1.88121,1.88135,1.88119,1.88135,24564242.0
2008-10-01 21:52:00,1.88128,1.88128,1.8806,1.8806,23150527.0
2008-10-01 21:53:00,1.88065,1.88079,1.88058,1.88078,2570152.0
2008-10-01 21:54:00,1.88089,1.88101,1.88078,1.88081,8484631.0
2008-10-01 21:55:00,1.88067,1.88067,1.88031,1.88045,3206139.0
2008-10-01 21:56:00,1.88043,1.88049,1.88033,1.88033,4378642.0
2008-10-01 21:57:00,1.88022,1.88022,1.88002,1.88019,9527429.0
2008-10-01 21:58:00,1.88014,1.88016,1.88001,1.88016,2974459.0
2008-10-01 21:59:00,1.88013,1.88049,1.88013,1.88036,4852354.0
2008-10-01 22:00:00,1.88033,1.88038,1.88016,1.88029,8578356.0
2008-10-01 22:01:00,1.88004,1.88004,1.8796,1.87967,6997076.0
2008-10-01 22:02:00,1.87974,1.88012,1.87974,1.88012,17795355.0
2008-10-01 22:03:00,1.88018,1.88035,1.88018,1.88024,3166083.0
2008-10-01 22:04:00,1.88023,1.88024,1.88009,1.88013,21370422.0
2008-10-01 22:05:00,1.88013,1.88013,1.88,1.88003,5961511.0
2008-10-01 22:06:00,1.87984,1.87984,1.87938,1.87938,9001758.0
2008-10-01 22:07:00,1.8793,1.8793,1.87889,1.87889,10798737.0
2008-10-01 22:08:00,1.87894,1.87917,1.87894,1.87917,15679195.0
2008-10-01 22:09:00,1.87913,1.87915,1.8789,1.87911,8963221.0
2008-10-01 22:10:00,1.87917,1.87926,1.87914,1.87923,5045561.0
2008-10-01 22:11:00,1.87927,1.87961,1.87927,1.87961,4700453.0
2008-10-01 22:12:00,1.87953,1.87953,1.878,1.87928,11443514.0
2008-10-01 22:13:00,1.87923,1.87924,1.87904,1.87904,2563048.0
2008-10-01 22:14:00,1.87883,1.87883,1.87811,1.87824,5671883.0
2008-10-01 22:15:00,1.87805,1.87805,1.87755,1.87755,7305627.0
2008-10-01 22:16:00,1.87784,1.87816,1.87784,1.87816,13533137.0
2008-10-01 22:17:00,1.87826,1.87846,1.87826,1.87845,6990106.0
2008-10-01 22:18:00,1.87846,1.87846,1.87818,1.87818,32338641.0
2008-10-01 22:19:00,1.87807,1.87808,1.87771,1.87787,4524966.0
2008-10-01 22:20:00,1.87792,1.87792,1.87762,1.87762,5028887.0
2008-10-01 22:21:00,1.87767,1.87785,1.87757,1.87785,6054115.0
2008-10-01 22:22:00,1.87779,1.87781,1.87761,1.87761,13828424.0
2008-10-01 22:23:00,1.87778,1.878,1.87741,1.87781,7527033.0
2008-10-01 22:24:00,1.8777,1.87784,1.8777,1.87778,14618500.0
2008-10-01 22:25:00,1.87773,1.87799,1.87773,1.87799,5330431.0
2008-10-01 22:26:00,1.87796,1.87801,1.87785,1.87796,4776890.0
2008-10-01 22:27:00,1.878,1.87871,1.878,1.87871,1640125.0
2008-10-01 22:28:00,1.87877,1.87887,1.87869,1.87879,2978437.0
2008-10-01 22:29:00,1.87889,1.87891,1.87882,1.87891,12080285.0
2008-10-01 22:30:00,1.87895,1.87895,1.87879,1.87886,8905422.0
2008-10-01 22:31:00,1.87893,1.87897,1.87881,1.87881,8144780.0
2008-10-01 22:32:00,1.87874,1.8792,1.87874,1.8792,12082727.0
2008-10-01 22:33:00,1.8791,1.87924,1.87889,1.87889,7262486.0
2008-10-01 22:34:00,1.87861,1.87861,1.87848,1.87851,9168816.0
2008-10-01 22:35:00,1.87862,1.8788,1.87862,1.8788,9186602.0
2008-10-01 22:36:00,1.87886,1.87886,1.87856,1.87868,7994271.0
2008-10-01 22:37:00,1.87875,1.87881,1.87875,1.8788,2938573.0
2008-10-01 22:38:00,1.87893,1.87904,1.87887,1.87887,9645668.0
2008-10-01 22:39:00,1.87895,1.87898,1.87884,1.87884,15326036.0
2008-10-01 22:40:00,1.87883,1.87883,1.87851,1.87851,7243266.0
2008-10-01 22:41:00,1.87851,1.87857,1.87847,1.87857,4244683.0
2008-10-01 22:42:00,1.87851,1.87851,1.87771,1.87792,3307842.0
2008-10-01 22:43:00,1.87806,1.87828,1.87806,1.87828,7650938.0
2008-10-01 22:44:00,1.8783,1.87842,1.8783,1.87837,3646096.0
2008-10-01 22:45:00,1.8784,1.8784,1.8783,1.8783,2492689.0
2008-10-01 22:46:00,1.8783,1.87835,1.87826,1.87833,11260724.0
2008-10-01 22:47:00,1.87819,1.87827,1.87814,1.87814,7562140.0
2008-10-01 22:48:00,1.87792,1.87792,1.87743,1.87749,6580881.0
2008-10-01 22:49:00,1.87782,1.8783,1.87782,1.87814,15329492.0
2008-10-01 22:50:00,1.87809,1.87815,1.87801,1.87801,17907524.0
2008-10-01 22:51:00,1.87805,1.87832,1.87805,1.87831,21459640.0
2008-10-01 22:52:00,1.87847,1.87854,1.87822,1.87822,8735709.0
2008-10-01 22:53:00,1.87806,1.87815,1.87782,1.87782,7861868.0
2008-10-01 22:54:00,1.87774,1.87789,1.87759,1.87789,9516142.0
2008-10-01 22:55:00,1.87779,1.87824,1.87779,1.87824,3560813.0
2008-10-01 22:56:00,1.87854,1.87884,1.87826,1.87884,2336284.0
2008-10-01 22:57:00,1.87891,1.87914,1.87891,1.87907,12743100.0
2008-10-01 22:58:00,1.87917,1.87969,1.87917,1.87969,13527238.0
2008-10-01 22:59:00,1.87974,1.88007,1.87974,1.88007,5229677.0
2008-10-01 23:00:00,1.87975,1.87975,1.87919,1.87924,3301620.0
2008-10-01 23:01:00,1.87918,1.87918,1.87876,1.87876,6373253.0
2008-10-01 23:02:00,1.87846,1.87881,1.87846,1.87856,4184093.0
2008-10-01 23:03:00,1.87848,1.87848,1.87805,1.87816,6685021.0
2008-10-01 23:04:00,1.87828,1.87857,1.87828,1.8784,6106599.0
2008-10-01 23:05:00,1.8783,1.8783,1.87779,1.87779,13215411.0
2008-10-01 23:06:00,1.87758,1.87784,1.87758,1.87782,15526523.0
2008-10-01 23:07:00,1.87775,1.87775,1.87739,1.87739,5693696.0
2008-10-01 23:08:00,1.87746,1.87772,1.87738,1.87772,10504882.0
2008-10-01 23:09:00,1.8779,1.87822,1.8779,1.87815,8580980.0
2008-10-01 23:10:00,1.87827,1.87875,1.87695,1.87875,10909433.0
2008-10-01 23:11:00,1.87877,1.87881,1.87867,1.87872,11275142.0
2008-10-01 23:12:00,1.87866,1.87866,1.87829,1.87829,14184887.0
2008-10-01 23:13:00,1.87821,1.87844,1.87821,1.87827,7504698.0
2008-10-01 23:14:00,1.87827,1.87836,1.87813,1.87834,6974756.0
2008-10-01 23:15:00,1.87846,1.87886,1.87846,1.87886,9481186.0
2008-10-01 23:16:00,1.87896,1.879,1.87885,1.87899,7050585.0
2008-10-01 23:17:00,1.87888,1.8791,1.87888,1.87891,10015074.0
2008-10-01 23:18:00,1.87898,1.87924,1.87895,1.87923,5636967.0
2008-10-01 23:19:00,1.87927,1.87949,1.87927,1.87949,10833130.0
2008-10-01 23:20:00,1.8797,1.87999,1.8797,1.87999,2628098.0
2008-10-01 23:21:00,1.87987,1.87987,1.87952,1.87972,3512825.0
2008-10-01 23:22:00,1.87988,1.88023,1.87988,1.87999,6324221.0
2008-10-01 23:23:00,1.87987,1.8799,1.87974,1.87983,6430978.0
2008-10-01 23:24:00,1.87981,1.87981,1.87946,1.87964,5529497.0
2008-10-01 23:25:00,1.87939,1.87945,1.87903,1.87945,3329451.0
2008-10-01 23:26:00,1.87955,1.87969,1.87955,1.87968,7665639.0
2008-10-01 23:27:00,1.87982,1.88027,1.87982,1.88013,3377569.0
2008-10-01 23:28:00,1.88041,1.88058,1.88041,1.88047,7564689.0
2008-10-01 23:29:00,1.88041,1.88041,1.88009,1.88031,5709291.0
2008-10-01 23:30:00,1.88044,1.88044,1.88025,1.88028,5331355.0
2008-10-01 23:31:00,1.88041,1.88055,1.88031,1.88055,2397210.0
2008-10-01 23:32:00,1.88062,1.88087,1.8806,1.88087,4940701.0
2008-10-01 23:33:00,1.88093,1.88094,1.88055,1.88055,6631730.0
2008-10-01 23:34:00,1.88055,1.88087,1.88055,1.88087,8208447.0
2008-10-01 23:35:00,1.88116,1.88198,1.88116,1.88198,2524402.0
2008-10-01 23:36:00,1.88212,1.88236,1.88212,1.88235,4478874.0
2008-10-01 23:37:00,1.88237,1.88238,1.88215,1.88215,4258826.0
2008-10-01 23:38:00,1.88213,1.88213,1.88158,1.88167,7780104.0
2008-10-01 23:39:00,1.88177,1.88191,1.88152,1.88191,12350599.0
2008-10-01 23:40:00,1.88197,1.88197,1.88172,1.88172,20520694.0
2008-10-01 23:41:00,1.88162,1.88178,1.88151,1.88178,3633914.0
2008-10-01 23:42:00,1.88182,1.88182,1.88162,1.88162,12558847.0
2008-10-01 23:43:00,1.88176,1.88211,1.88154,1.88207,5951292.0
2008-10-01 23:44:00,1.88211,1.88211,1.88173,1.88177,4723919.0
2008-10-01 23:45:00,1.88193,1.88216,1.88193,1.88216,3235076.0
2008-10-01 23:46:00,1.88218,1.88221,1.88211,1.88211,25503394.0
2008-10-01 23:47:00,1.88218,1.88231,1.88218,1.88229,956254.0
2008-10-01 23:48:00,1.88242,1.88255,1.88233,1.88255,2008946.0
2008-10-01 23:49:00,1.88266,1.88293,1.88266,1.88282,5276596.0
2008-10-01 23:50:00,1.88256,1.88267,1.88235,1.88242,5988517.0
2008-10-01 23:51:00,1.8824,1.88252,1.88228,1.88244,10788848.0
2008-10-01 23:52:00,1.88252,1.88258,1.88207,1.88258,5894088.0
2008-10-01 23:53:00,1.88285,1.88307,1.88284,1.88303,7465760.0
2008-10-01 23:54:00,1.88271,1.88296,1.88271,1.88295,8984395.0
2008-10-01 23:55:00,1.8829,1.88299,1.88277,1.88277,5454783.0
2008-10-01 23:56:00,1.88267,1.88267,1.88136,1.88136,5555920.0
2008-10-01 23:57:00,1.8812,1.8812,1.88084,1.8809,30737846.0
2008-10-01 23:58:00,1.8809,1.88097,1.88076,1.88097,7981065.0
2008-10-01 23:59:00,1.88085,1.88101,1.88063,1.88101,7397988.0
2008-10-02 00:00:00,1.88108,1.88149,1.88108,1.88149,9693620.0
2008-10-02 00:01:00,1.88148,1.88148,1.87988,1.88117,12802139.0
2008-10-02 00:02:00,1.88109,1.88109,1.88074,1.88084,5590818.0
2008-10-02 00:03:00,1.88077,1.88077,1.88059,1.88062,6138490.0
2008-10-02 00:04:00,1.88057,1.8806,1.88048,1.88049,14838420.0
2008-10-02 00:05:00,1.88057,1.88079,1.88054,1.88073,18070703.0
2008-10-02 00:06:00,1.8806,1.88065,1.88048,1.8806,5281857.0
2008-10-02 00:07:00,1.88057,1.88073,1.88057,1.88073,6934211.0
2008-10-02 00:08:00,1.88082,1.88094,1.88082,1.88094,10460026.0
2008-10-02 00:09:00,1.881,1.88129,1.881,1.88125,5464611.0
2008-10-02 00:10:00,1.88097,1.88098,1.88087,1.88097,6380453.0
2008-10-02 00:11:00,1.88107,1.88123,1.88107,1.88123,15978216.0
2008-10-02 00:12:00,1.88125,1.8813,1.88105,1.88105,1587412.0
2008-10-02 00:13:00,1.88083,1.88091,1.88052,1.88091,8831719.0
2008-10-02 00:14:00,1.88113,1.88127,1.88108,1.88108,3206011.0
2008-10-02 00:15:00,1.8809,1.88108,1.88067,1.88108,8226127.0
2008-10-02 00:16:00,1.88118,1.88127,1.88104,1.88104,3410746.0
2008-10-02 00:17:00,1.88094,1.88095,1.88084,1.88095,4274306.0
2008-10-02 00:18:00,1.88097,1.88107,1.88063,1.88063,4102872.0
2008-10-02 00:19:00,1.88083,1.88124,1.88083,1.88124,9582423.0
2008-10-02 00:20:00,1.88146,1.8816,1.88132,1.88132,64125995.0
2008-10-02 00:21:00,1.88102,1.88102,1.88072,1.88082,8446760.0
2008-10-02 00:22:00,1.881,1.88123,1.88094,1.88094,10147762.0
2008-10-02 00:24:00,1.88046,1.8808,1.88046,1.8808,1992042.0
2008-10-02 00:25:00,1.88089,1.881,1.88084,1.881,10811840.0
2008-10-02 00:26:00,1.88101,1.88121,1.88092,1.88092,41224533.0
2008-10-02 00:27:00,1.88104,1.88116,1.88104,1.88107,4462310.0
2008-10-02 00:28:00,1.8809,1.88129,1.8809,1.88129,7617676.0
2008-10-02 00:29:00,1.88122,1.88122,1.88107,1.88118,4796541.0
2008-10-02 00:30:00,1.8812,1.8812,1.881,1.88107,10898134.0
2008-10-02 00:31:00,1.88107,1.88122,1.88099,1.88122,7951175.0
2008-10-02 00:32:00,1.88116,1.88121,1.8809,1.8809,6261121.0
2008-10-02 00:33:00,1.88065,1.8809,1.88055,1.88088,3879410.0
2008-10-02 00:34:00,1.88088,1.8812,1.88088,1.88114,2916500.0
2008-10-02 00:35:00,1.88099,1.88099,1.88056,1.88059,3134100.0
2008-10-02 00:36:00,1.88068,1.88095,1.88068,1.88079,35410899.0
2008-10-02 00:37:00,1.88066,1.88081,1.88047,1.88081,6335833.0
2008-10-02 00:38:00,1.88079,1.88081,1.88063,1.88081,15601913.0
2008-10-02 00:39:00,1.88094,1.88137,1.88094,1.88104,6189371.0
2008-10-02 00:40:00,1.88098,1.8811,1.88093,1.88107,5297841.0
2008-10-02 00:41:00,1.88109,1.88141,1.88109,1.88114,9468153.0
2008-10-02 00:42:00,1.88105,1.88131,1.88105,1.88115,1947377.0
2008-10-02 00:43:00,1.88104,1.88136,1.88104,1.88118,3845299.0
2008-10-02 00:44:00,1.88124,1.88135,1.88104,1.88114,12039419.0
2008-10-02 00:45:00,1.88105,1.88113,1.88095,1.8811,11902679.0
2008-10-02 00:46:00,1.8812,1.88133,1.88087,1.88123,11117030.0
2008-10-02 00:47:00,1.88122,1.88122,1.88088,1.88088,4831832.0
2008-10-02 00:48:00,1.88072,1.88072,1.88055,1.88067,14211101.0
2008-10-02 00:49:00,1.88078,1.88081,1.88066,1.88066,2617907.0
2008-10-02 00:50:00,1.88081,1.88088,1.88079,1.88087,2012332.0
2008-10-02 00:51:00,1.88078,1.88093,1.88017,1.88017,2002468.0
2008-10-02 00:52:00,1.88002,1.88002,1.87993,1.87993,11879664.0
2008-10-02 00:53:00,1.88016,1.88025,1.88016,1.88025,7595364.0
2008-10-02 00:54:00,1.8801,1.8801,1.87997,1.8801,906504.0
2008-10-02 00:55:00,1.88017,1.88026,1.88006,1.88006,1046268.0
2008-10-02 00:56:00,1.88002,1.88007,1.87995,1.87995,3116314.0
2008-10-02 00:57:00,1.88004,1.88058,1.88004,1.88058,9057437.0
2008-10-02 00:58:00,1.88062,1.88086,1.8806,1.88086,6993514.0
2008-10-02 00:59:00,1.88094,1.88117,1.88094,1.88116,5240574.0
2008-10-02 01:00:00,1.88119,1.88124,1.88102,1.88124,26385288.0
2008-10-02 01:01:00,1.88119,1.88119,1.88102,1.88102,6629460.0
2008-10-02 01:02:00,1.88109,1.88109,1.88098,1.88098,8969654.0
2008-10-02 01:03:00,1.88091,1.88091,1.88068,1.88091,5698673.0
2008-10-02 01:04:00,1.88117,1.88117,1.88044,1.88057,2253300.0
2008-10-02 01:05:00,1.8806,1.8807,1.88044,1.8807,4586263.0
2008-10-02 01:06:00,1.88068,1.88089,1.88061,1.88077,5951407.0
2008-10-02 01:07:00,1.88065,1.88108,1.88065,1.88108,26768932.0
2008-10-02 01:08:00,1.88119,1.88119,1.88074,1.88074,70413422.0
2008-10-02 01:09:00,1.88059,1.88101,1.88055,1.88101,11951532.0
2008-10-02 01:10:00,1.88104,1.88104,1.88083,1.88083,11663566.0
2008-10-02 01:11:00,1.8807,1.8807,1.88023,1.88023,5536308.0
2008-10-02 01:12:00,1.88025,1.88054,1.8801,1.88054,8175639.0
2008-10-02 01:13:00,1.88056,1.88056,1.8804,1.88044,3784613.0
2008-10-02 01:14:00,1.88049,1.88049,1.88029,1.88029,21739257.0
2008-10-02 01:15:00,1.88012,1.88025,1.88,1.88,13007713.0
2008-10-02 01:16:00,1.87999,1.87999,1.87984,1.87996,11360226.0
2008-10-02 01:17:00,1.88007,1.88113,1.88007,1.88113,10478137.0
2008-10-02 01:18:00,1.88128,1.88146,1.88128,1.88137,9350571.0
2008-10-02 01:19:00,1.88137,1.88161,1.88125,1.88125,5602139.0
2008-10-02 01:20:00,1.88119,1.88119,1.88064,1.88064,11430847.0
2008-10-02 01:21:00,1.8806,1.88085,1.88046,1.88085,9508782.0
2008-10-02 01:22:00,1.88111,1.88128,1.88066,1.88066,17650196.0
2008-10-02 01:23:00,1.8809,1.8811,1.8809,1.8809,3716904.0
2008-10-02 01:24:00,1.88087,1.88087,1.88061,1.88078,3716904.0
2008-10-02 01:25:00,1.88079,1.88091,1.88072,1.88091,5189292.0
2008-10-02 01:26:00,1.88095,1.88114,1.88095,1.881,4310433.0
2008-10-02 01:27:00,1.88113,1.88134,1.88111,1.88134,15303483.0
2008-10-02 01:28:00,1.88146,1.88173,1.88133,1.88173,8183055.0
2008-10-02 01:29:00,1.88168,1.88179,1.88153,1.88179,6190945.0
2008-10-02 01:30:00,1.88203,1.88213,1.8819,1.8819,25014931.0
2008-10-02 01:31:00,1.88174,1.88191,1.88156,1.88175,15530861.0
2008-10-02 01:32:00,1.88164,1.88166,1.88159,1.88162,3184941.0
2008-10-02 01:33:00,1.88172,1.88172,1.8815,1.8815,11238213.0
2008-10-02 01:34:00,1.88133,1.88133,1.8808,1.8808,3840946.0
2008-10-02 01:35:00,1.88082,1.88083,1.88065,1.88083,8599716.0
2008-10-02 01:36:00,1.88095,1.88095,1.88072,1.88083,4581439.0
2008-10-02 01:37:00,1.88094,1.88124,1.88094,1.881,19504499.0
2008-10-02 01:38:00,1.88089,1.881,1.88084,1.881,13617575.0
2008-10-02 01:39:00,1.88093,1.88103,1.88087,1.88103,6640379.0
2008-10-02 01:40:00,1.88102,1.88136,1.88102,1.88136,10264978.0
2008-10-02 01:41:00,1.88146,1.88169,1.88133,1.88169,8511333.0
2008-10-02 01:42:00,1.88155,1.88165,1.88118,1.88163,25250776.0
2008-10-02 01:43:00,1.88149,1.88165,1.88124,1.88157,8501562.0
2008-10-02 01:44:00,1.88146,1.8816,1.8813,1.88146,7440739.0
2008-10-02 01:45:00,1.88156,1.88189,1.88148,1.88148,4623282.0
2008-10-02 01:46:00,1.88139,1.88146,1.88124,1.88124,14086387.0
2008-10-02 01:47:00,1.8812,1.8812,1.88071,1.88084,1955758.0
2008-10-02 01:48:00,1.88095,1.88109,1.88095,1.88104,2237887.0
2008-10-02 01:49:00,1.88097,1.88115,1.88094,1.88115,32396236.0
2008-10-02 01:50:00,1.88113,1.88113,1.88082,1.88082,4381850.0
2008-10-02 01:51:00,1.88095,1.88116,1.88095,1.88102,5117502.0
2008-10-02 01:52:00,1.88065,1.88103,1.88065,1.88095,5322127.0
2008-10-02 01:53:00,1.88075,1.88107,1.88075,1.88107,15711517.0
2008-10-02 01:54:00,1.88128,1.88138,1.88119,1.88137,10441746.0
2008-10-02 01:55:00,1.88133,1.88133,1.88077,1.88103,29014414.0
2008-10-02 01:56:00,1.88099,1.88099,1.87935,1.87935,37564572.0
2008-10-02 01:57:00,1.87942,1.87959,1.87916,1.87916,15348158.0
2008-10-02 01:58:00,1.87934,1.87934,1.87919,1.87921,3310090.0
2008-10-02 01:59:00,1.87922,1.87939,1.87922,1.87925,5703072.0
2008-10-02 02:00:00,1.87908,1.87908,1.87839,1.87839,5655565.0
2008-10-02 02:01:00,1.87835,1.87856,1.87832,1.87856,3359134.0
2008-10-02 02:02:00,1.87833,1.87893,1.87833,1.87892,16029408.0
2008-10-02 02:03:00,1.87889,1.87918,1.8788,1.87918,34190016.0
2008-10-02 02:04:00,1.87924,1.8793,1.8791,1.87914,28898817.0
2008-10-02 02:05:00,1.8791,1.8791,1.8789,1.87897,10754707.0
2008-10-02 02:06:00,1.8788,1.8788,1.87835,1.87835,14357593.0
2008-10-02 02:07:00,1.87844,1.87844,1.87771,1.87771,5086618.0
2008-10-02 02:08:00,1.87788,1.87788,1.87767,1.87767,4752509.0
2008-10-02 02:09:00,1.8776,1.87806,1.8776,1.87806,4042297.0
2008-10-02 02:10:00,1.87823,1.87834,1.87822,1.87822,30695695.0
2008-10-02 02:11:00,1.87823,1.8785,1.87806,1.8785,2408401.0
2008-10-02 02:12:00,1.87862,1.87877,1.87854,1.87868,2155818.0
2008-10-02 02:13:00,1.87853,1.87878,1.87846,1.87878,14555060.0
2008-10-02 02:14:00,1.8787,1.8788,1.87846,1.87867,4617280.0
2008-10-02 02:15:00,1.87888,1.87923,1.87888,1.87923,6928709.0
2008-10-02 02:16:00,1.87933,1.8796,1.87909,1.87945,7870359.0
2008-10-02 02:17:00,1.87974,1.88002,1.87974,1.8798,23032724.0
2008-10-02 02:18:00,1.87965,1.87965,1.87917,1.8792,7925630.0
2008-10-02 02:19:00,1.87944,1.87999,1.87944,1.87989,10817763.0
2008-10-02 02:20:00,1.87984,1.87984,1.87942,1.87942,6886931.0
2008-10-02 02:21:00,1.87957,1.87982,1.87948,1.87948,13462754.0
2008-10-02 02:22:00,1.87946,1.87946,1.87929,1.87936,19634085.0
2008-10-02 02:23:00,1.87928,1.87933,1.8791,1.87933,4654042.0
2008-10-02 02:24:00,1.8794,1.87965,1.8794,1.87965,8475132.0
2008-10-02 02:25:00,1.87956,1.87979,1.87956,1.87975,4123841.0
2008-10-02 02:26:00,1.87973,1.87973,1.87958,1.87963,10318807.0
2008-10-02 02:27:00,1.87948,1.87961,1.87948,1.8795,3118821.0
2008-10-02 02:28:00,1.87931,1.87954,1.87931,1.87939,15386232.0
2008-10-02 02:29:00,1.87929,1.87929,1.87876,1.87876,23374070.0
2008-10-02 02:30:00,1.87853,1.8788,1.87844,1.8788,6012379.0
2008-10-02 02:31:00,1.87883,1.87885,1.87861,1.87885,7917808.0
2008-10-02 02:32:00,1.87882,1.87882,1.87865,1.87869,15419124.0
2008-10-02 02:33:00,1.87855,1.87867,1.87855,1.87867,4131140.0
2008-10-02 02:34:00,1.87878,1.87909,1.87878,1.87884,5269385.0
2008-10-02 02:35:00,1.87865,1.87865,1.87829,1.87864,3634758.0
2008-10-02 02:36:00,1.87872,1.87872,1.87831,1.87831,3687669.0
2008-10-02 02:37:00,1.87786,1.87843,1.87786,1.87835,16151352.0
2008-10-02 02:38:00,1.87817,1.87828,1.87799,1.8781,9285014.0
2008-10-02 02:39:00,1.87805,1.87839,1.87805,1.87831,10443899.0
2008-10-02 02:40:00,1.87839,1.87846,1.87809,1.87809,6187473.0
2008-10-02 02:41:00,1.87814,1.87827,1.87808,1.87822,8941926.0
2008-10-02 02:42:00,1.87829,1.8783,1.87811,1.87821,10725907.0
2008-10-02 02:43:00,1.87829,1.87875,1.87829,1.87875,10412672.0
2008-10-02 02:44:00,1.87885,1.87906,1.87861,1.87888,12065403.0
2008-10-02 02:45:00,1.87915,1.87915,1.87889,1.87892,23542624.0
2008-10-02 02:46:00,1.87881,1.87881,1.87856,1.87856,3778191.0
2008-10-02 02:47:00,1.87852,1.87852,1.8782,1.87837,8671656.0
2008-10-02 02:48:00,1.87847,1.87903,1.87847,1.87903,5524154.0
2008-10-02 02:49:00,1.87914,1.87985,1.87914,1.87985,10918896.0
2008-10-02 02:50:00,1.87998,1.88083,1.87998,1.88083,13007763.0
2008-10-02 02:51:00,1.88106,1.88113,1.88102,1.88113,69032765.0
2008-10-02 02:52:00,1.88118,1.88127,1.88118,1.88119,29680598.0
2008-10-02 02:53:00,1.88143,1.88182,1.88143,1.88182,6344787.0
2008-10-02 02:54:00,1.88196,1.88202,1.88187,1.88202,4319329.0
2008-10-02 02:55:00,1.88201,1.8824,1.88199,1.8824,2420820.0
2008-10-02 02:56:00,1.88239,1.88277,1.88239,1.88277,5861625.0
2008-10-02 02:57:00,1.88282,1.88311,1.88282,1.88311,8419837.0
2008-10-02 02:58:00,1.8831,1.88343,1.8831,1.88343,6255978.0
2008-10-02 02:59:00,1.88351,1.88365,1.88351,1.88365,24719213.0
2008-10-02 03:00:00,1.88363,1.88377,1.88349,1.88377,5116748.0
2008-10-02 03:01:00,1.88392,1.88406,1.88392,1.88397,7485296.0
2008-10-02 03:02:00,1.88402,1.88402,1.88369,1.88369,9785475.0
2008-10-02 03:03:00,1.8835,1.8835,1.88282,1.88293,3115379.0
2008-10-02 03:04:00,1.88309,1.88334,1.88308,1.88308,966352.0
2008-10-02 03:05:00,1.88297,1.88297,1.88266,1.88266,1000666.0
2008-10-02 03:06:00,1.88242,1.88249,1.88214,1.88243,8173211.0
2008-10-02 03:07:00,1.88253,1.88281,1.88253,1.88277,12278722.0
2008-10-02 03:08:00,1.88275,1.8828,1.8826,1.88274,1951153.0
2008-10-02 03:09:00,1.88287,1.88308,1.88284,1.88308,2204087.0
2008-10-02 03:10:00,1.88283,1.88332,1.88282,1.88332,2855482.0
2008-10-02 03:11:00,1.88345,1.88369,1.88345,1.8836,15015956.0
2008-10-02 03:12:00,1.88364,1.8838,1.88363,1.8838,4774540.0
2008-10-02 03:13:00,1.88381,1.8841,1.88371,1.8841,10161820.0
2008-10-02 03:14:00,1.8844,1.88504,1.8844,1.88488,12108524.0
2008-10-02 03:15:00,1.88483,1.88483,1.88455,1.88455,12098702.0
2008-10-02 03:16:00,1.8845,1.88458,1.88448,1.88456,3919776.0
2008-10-02 03:17:00,1.88455,1.88455,1.88375,1.88375,2162073.0
2008-10-02 03:18:00,1.88364,1.88364,1.88289,1.88289,9363284.0
2008-10-02 03:19:00,1.88264,1.88284,1.88233,1.88284,5030233.0
2008-10-02 03:20:00,1.88283,1.88314,1.88283,1.88314,6403901.0
2008-10-02 03:21:00,1.88314,1.88315,1.88303,1.88303,16006888.0
2008-10-02 03:22:00,1.88296,1.88296,1.88274,1.88287,6026665.0
2008-10-02 03:23:00,1.88291,1.88298,1.88286,1.88286,36502318.0
2008-10-02 03:24:00,1.88287,1.88287,1.88225,1.88227,3244746.0
2008-10-02 03:25:00,1.88231,1.88244,1.88209,1.88209,3004844.0
2008-10-02 03:26:00,1.88215,1.8822,1.88195,1.88195,3581434.0
2008-10-02 03:27:00,1.88197,1.882,1.88177,1.88177,6756363.0
2008-10-02 03:28:00,1.88187,1.88205,1.88187,1.88205,8133360.0
2008-10-02 03:29:00,1.88205,1.88209,1.88186,1.88209,11345132.0
2008-10-02 03:30:00,1.88224,1.8827,1.88224,1.8827,4687783.0
2008-10-02 03:31:00,1.88288,1.8833,1.88288,1.88309,8441573.0
2008-10-02 03:32:00,1.88321,1.88374,1.88321,1.88374,4506019.0
2008-10-02 03:33:00,1.884,1.88437,1.884,1.88437,44741191.0
2008-10-02 03:34:00,1.88433,1.88474,1.88421,1.88474,11731596.0
2008-10-02 03:35:00,1.88459,1.88461,1.88397,1.88397,2198479.0
2008-10-02 03:36:00,1.88425,1.8843,1.88387,1.88392,5463608.0
2008-10-02 03:37:00,1.88404,1.88446,1.88404,1.88446,10565085.0
2008-10-02 03:38:00,1.88457,1.88463,1.88448,1.8846,9285214.0
2008-10-02 03:39:00,1.88452,1.88494,1.88448,1.88494,59107745.0
2008-10-02 03:40:00,1.88494,1.8853,1.88494,1.88509,9672375.0
2008-10-02 03:41:00,1.88483,1.88483,1.88345,1.88345,4412639.0
2008-10-02 03:42:00,1.88341,1.88394,1.88341,1.88394,4261945.0
2008-10-02 03:43:00,1.88405,1.88431,1.88405,1.88427,3453920.0
2008-10-02 03:44:00,1.88443,1.88467,1.88436,1.88452,8383741.0
2008-10-02 03:45:00,1.88443,1.88456,1.88426,1.88426,3280144.0
2008-10-02 03:46:00,1.88404,1.88405,1.88382,1.88403,9008284.0
2008-10-02 03:47:00,1.88405,1.88438,1.88405,1.88435,1670960.0
2008-10-02 03:48:00,1.88432,1.88432,1.88334,1.88334,17199370.0
2008-10-02 03:49:00,1.88321,1.88338,1.88314,1.88336,6059310.0
2008-10-02 03:50:00,1.88356,1.88383,1.88343,1.88383,5289017.0
2008-10-02 03:51:00,1.88382,1.88382,1.88355,1.88355,10488345.0
2008-10-02 03:52:00,1.88339,1.88339,1.88297,1.88304,7589154.0
2008-10-02 03:53:00,1.88282,1.88282,1.882,1.882,5020297.0
2008-10-02 03:54:00,1.8818,1.8818,1.88125,1.88134,20009640.0
2008-10-02 03:55:00,1.88134,1.88206,1.88134,1.88206,16250597.0
2008-10-02 03:56:00,1.88216,1.88222,1.88189,1.88192,5764381.0
2008-10-02 03:57:00,1.88184,1.88212,1.8817,1.88212,5282828.0
2008-10-02 03:58:00,1.88207,1.88214,1.88065,1.88209,14003653.0
2008-10-02 03:59:00,1.88197,1.88198,1.88175,1.88198,10000640.0
2008-10-02 04:00:00,1.88207,1.88235,1.8819,1.88235,7555134.0
2008-10-02 04:01:00,1.88246,1.88246,1.88216,1.8824,7735839.0
2008-10-02 04:02:00,1.88233,1.88233,1.88205,1.88224,30661193.0
2008-10-02 04:03:00,1.88236,1.88264,1.88236,1.88264,5117840.0
2008-10-02 04:04:00,1.88286,1.8829,1.88258,1.8828,5587200.0
2008-10-02 04:05:00,1.88269,1.88269,1.8818,1.8818,9520393.0
2008-10-02 04:06:00,1.88197,1.88197,1.88173,1.88184,8019076.0
2008-10-02 04:07:00,1.8818,1.88182,1.88143,1.88177,6503462.0
2008-10-02 04:08:00,1.88158,1.88158,1.87988,1.87988,11583476.0
2008-10-02 04:09:00,1.87993,1.88026,1.87993,1.87996,6311009.0
2008-10-02 04:10:00,1.87975,1.87985,1.87944,1.87985,4908919.0
2008-10-02 04:11:00,1.88015,1.8809,1.88015,1.8809,2088519.0
2008-10-02 04:12:00,1.88093,1.88167,1.88093,1.88167,952158.0
2008-10-02 04:13:00,1.88177,1.88312,1.88177,1.88312,24007714.0
2008-10-02 04:14:00,1.88321,1.88322,1.88309,1.88319,3342364.0
2008-10-02 04:15:00,1.88317,1.88345,1.88313,1.88345,4554932.0
2008-10-02 04:16:00,1.88351,1.88395,1.88327,1.88395,5909334.0
2008-10-02 04:17:00,1.88385,1.88386,1.88372,1.88372,13361909.0
2008-10-02 04:18:00,1.88378,1.88378,1.8835,1.88375,3598291.0
2008-10-02 04:19:00,1.88379,1.88421,1.88379,1.88421,21142275.0
2008-10-02 04:20:00,1.88405,1.88405,1.88344,1.88359,13635018.0
2008-10-02 04:21:00,1.88354,1.88363,1.88337,1.88356,8092472.0
2008-10-02 04:22:00,1.88339,1.8835,1.88322,1.88322,4066480.0
2008-10-02 04:23:00,1.88311,1.88311,1.88302,1.88303,4328669.0
2008-10-02 04:24:00,1.88311,1.88346,1.88311,1.88346,2302026.0
2008-10-02 04:25:00,1.88347,1.88357,1.88344,1.88357,7987981.0
2008-10-02 04:26:00,1.88353,1.88372,1.88349,1.88349,6375438.0
2008-10-02 04:27:00,1.88353,1.8836,1.88346,1.88348,5289265.0
2008-10-02 04:28:00,1.88345,1.88345,1.88316,1.88342,2260239.0
2008-10-02 04:29:00,1.88334,1.88345,1.88327,1.88341,4895645.0
2008-10-02 04:30:00,1.88325,1.88348,1.88325,1.88348,5874359.0
2008-10-02 04:31:00,1.88345,1.88345,1.88329,1.88335,7512105.0
2008-10-02 04:32:00,1.88297,1.88297,1.88239,1.88239,3488144.0
2008-10-02 04:33:00,1.88221,1.88221,1.8818,1.88192,8209958.0
2008-10-02 04:34:00,1.88203,1.88213,1.88203,1.88212,3073717.0
2008-10-02 04:35:00,1.88221,1.88238,1.88211,1.88232,5170652.0
2008-10-02 04:36:00,1.88229,1.88234,1.88195,1.88195,5884323.0
2008-10-02 04:37:00,1.88188,1.88188,1.88147,1.88147,6107996.0
2008-10-02 04:38:00,1.88155,1.88183,1.88155,1.88183,3786597.0
2008-10-02 04:39:00,1.8819,1.8822,1.8818,1.8822,2525560.0
2008-10-02 04:40:00,1.88217,1.88268,1.88215,1.8826,11073421.0
2008-10-02 04:41:00,1.88278,1.88347,1.88278,1.88347,6171412.0
2008-10-02 04:42:00,1.88364,1.88369,1.88353,1.88363,9794694.0
2008-10-02 04:43:00,1.88404,1.88514,1.88404,1.88514,6517456.0
2008-10-02 04:44:00,1.88521,1.88539,1.88507,1.88537,10105720.0
2008-10-02 04:45:00,1.88531,1.88558,1.88531,1.88558,7615195.0
2008-10-02 04:46:00,1.88564,1.88564,1.8849,1.88501,7510706.0
2008-10-02 04:47:00,1.88516,1.88533,1.88513,1.88516,13847021.0
2008-10-02 04:48:00,1.88508,1.88508,1.88487,1.88501,11160193.0
2008-10-02 04:49:00,1.885,1.885,1.88344,1.88472,10144536.0
2008-10-02 04:50:00,1.88446,1.88446,1.88402,1.88408,8853673.0
2008-10-02 04:51:00,1.88432,1.88479,1.88432,1.88471,10891530.0
2008-10-02 04:52:00,1.88449,1.88449,1.88425,1.88429,5771029.0
2008-10-02 04:53:00,1.88411,1.88421,1.88394,1.88411,14180768.0
2008-10-02 04:54:00,1.88438,1.88438,1.88409,1.88419,13130065.0
2008-10-02 04:55:00,1.88423,1.88436,1.8842,1.88436,6739433.0
2008-10-02 04:56:00,1.88424,1.88427,1.88406,1.88427,6804783.0
2008-10-02 04:57:00,1.88437,1.88437,1.88401,1.88401,4091222.0
2008-10-02 04:58:00,1.88432,1.88467,1.88432,1.88467,5901158.0
2008-10-02 04:59:00,1.8848,1.88494,1.88478,1.88489,3037929.0
2008-10-02 05:00:00,1.88493,1.8851,1.88493,1.8851,5251737.0
2008-10-02 05:01:00,1.88511,1.88511,1.88496,1.88501,14074743.0
2008-10-02 05:02:00,1.88484,1.88502,1.88468,1.885,12108610.0
2008-10-02 05:03:00,1.88494,1.88494,1.88434,1.88452,2563120.0
2008-10-02 05:04:00,1.88447,1.88447,1.88433,1.88436,3394159.0
2008-10-02 05:05:00,1.88459,1.88481,1.88454,1.88481,9143102.0
2008-10-02 05:06:00,1.88487,1.88516,1.88487,1.88516,8512200.0
2008-10-02 05:07:00,1.88521,1.88535,1.88487,1.88487,9356011.0
2008-10-02 05:08:00,1.88474,1.88489,1.88472,1.88489,21253480.0
2008-10-02 05:09:00,1.88509,1.8854,1.88509,1.88533,19253332.0
2008-10-02 05:10:00,1.88529,1.8855,1.88529,1.8855,13981660.0
2008-10-02 05:11:00,1.88538,1.88543,1.88528,1.88543,6989039.0
2008-10-02 05:12:00,1.88556,1.88563,1.88554,1.88554,8298190.0
2008-10-02 05:13:00,1.88562,1.88568,1.88551,1.88568,12453798.0
2008-10-02 05:14:00,1.88577,1.88577,1.88489,1.88505,2742837.0
2008-10-02 05:15:00,1.8851,1.88541,1.8851,1.88541,3450454.0
2008-10-02 05:16:00,1.88544,1.88544,1.88522,1.88524,8348906.0
2008-10-02 05:17:00,1.88518,1.88534,1.88502,1.88502,3593920.0
2008-10-02 05:18:00,1.88525,1.8854,1.88525,1.88529,4142770.0
2008-10-02 05:19:00,1.88508,1.88508,1.88454,1.88457,7450387.0
2008-10-02 05:20:00,1.88459,1.88465,1.88445,1.88465,16972353.0
2008-10-02 05:21:00,1.88452,1.88461,1.88443,1.88443,9030680.0
2008-10-02 05:22:00,1.88437,1.88437,1.88427,1.88427,3078005.0
2008-10-02 05:23:00,1.88427,1.88467,1.88427,1.88462,7442759.0
2008-10-02 05:24:00,1.88453,1.88474,1.88453,1.88474,9105561.0
2008-10-02 05:25:00,1.88476,1.88497,1.88469,1.88469,9213965.0
2008-10-02 05:26:00,1.8847,1.88476,1.88469,1.88469,7966746.0
2008-10-02 05:27:00,1.8849,1.88522,1.8849,1.88513,11581260.0
2008-10-02 05:28:00,1.8853,1.8853,1.88525,1.88525,8666503.0
2008-10-02 05:29:00,1.88519,1.88524,1.88508,1.88524,9863131.0
2008-10-02 05:30:00,1.8852,1.8852,1.88504,1.88504,12892511.0
2008-10-02 05:31:00,1.88491,1.88491,1.8847,1.88484,3087105.0
2008-10-02 05:32:00,1.88491,1.88498,1.88469,1.88473,1500847.0
2008-10-02 05:33:00,1.88476,1.88476,1.88455,1.88476,4887344.0
2008-10-02 05:34:00,1.88482,1.88482,1.88419,1.88425,4947494.0
2008-10-02 05:35:00,1.88436,1.88436,1.88403,1.88417,15730657.0
2008-10-02 05:36:00,1.88445,1.88458,1.88437,1.88437,6852102.0
2008-10-02 05:37:00,1.88412,1.88446,1.88412,1.88446,13255774.0
2008-10-02 05:38:00,1.88463,1.88463,1.88419,1.88428,6318875.0
2008-10-02 05:40:00,1.88428,1.88435,1.88418,1.88422,4699311.0
2008-10-02 05:41:00,1.88423,1.88453,1.88423,1.88438,35120158.0
2008-10-02 05:42:00,1.88446,1.88463,1.88446,1.88457,6446655.0
2008-10-02 05:43:00,1.8845,1.8845,1.88416,1.88416,12831265.0
2008-10-02 05:44:00,1.88388,1.88412,1.88388,1.88402,7081152.0
2008-10-02 05:45:00,1.88407,1.88412,1.88397,1.88397,6220534.0
2008-10-02 05:46:00,1.88389,1.88389,1.88372,1.88372,2465416.0
2008-10-02 05:47:00,1.88376,1.88441,1.88256,1.88441,11199367.0
2008-10-02 05:48:00,1.88455,1.88455,1.88412,1.88432,4338614.0
2008-10-02 05:49:00,1.88432,1.8844,1.88429,1.88432,5481922.0
2008-10-02 05:50:00,1.88423,1.88438,1.88409,1.88422,8390172.0
2008-10-02 05:51:00,1.88421,1.88421,1.88409,1.88415,14392505.0
2008-10-02 05:52:00,1.88403,1.88403,1.88311,1.88312,11285124.0
2008-10-02 05:53:00,1.88318,1.88405,1.88318,1.88372,8860872.0
2008-10-02 05:54:00,1.88348,1.88348,1.8829,1.8829,5668452.0
2008-10-02 05:55:00,1.88297,1.8838,1.88297,1.88378,20463871.0
2008-10-02 05:56:00,1.88372,1.88373,1.88349,1.88349,2928845.0
2008-10-02 05:57:00,1.88329,1.88329,1.88282,1.88282,17708582.0
2008-10-02 05:58:00,1.88287,1.88373,1.88287,1.88369,7623749.0
2008-10-02 05:59:00,1.88369,1.88378,1.88369,1.88373,8190143.0
2008-10-02 06:00:00,1.88371,1.88371,1.88351,1.88351,4837358.0
2008-10-02 06:01:00,1.88355,1.88355,1.88321,1.88322,2881390.0
2008-10-02 06:02:00,1.88314,1.88314,1.88278,1.88284,9923370.0
2008-10-02 06:03:00,1.88297,1.88304,1.88293,1.88293,4580647.0
2008-10-02 06:04:00,1.88288,1.88288,1.88257,1.88257,3159069.0
2008-10-02 06:05:00,1.88251,1.88251,1.88232,1.88242,8833555.0
2008-10-02 06:06:00,1.88239,1.8825,1.88237,1.88248,2806149.0
2008-10-02 06:07:00,1.88244,1.8827,1.88244,1.8827,21760060.0
2008-10-02 06:08:00,1.88272,1.88285,1.88268,1.88268,25810908.0
2008-10-02 06:09:00,1.88272,1.88289,1.88268,1.88289,11927921.0
2008-10-02 06:10:00,1.88291,1.88303,1.88278,1.8829,5102246.0
2008-10-02 06:11:00,1.88299,1.88309,1.88294,1.88309,12534790.0
2008-10-02 06:12:00,1.88319,1.88327,1.88302,1.88322,5717313.0
2008-10-02 06:13:00,1.88315,1.88328,1.88307,1.88328,5023483.0
2008-10-02 06:14:00,1.88328,1.88334,1.88322,1.88334,2862654.0
2008-10-02 06:15:00,1.88334,1.88343,1.88333,1.88343,2298380.0
2008-10-02 06:16:00,1.88345,1.8836,1.88345,1.8836,6416277.0
2008-10-02 06:17:00,1.88355,1.88376,1.88355,1.88376,20664337.0
2008-10-02 06:18:00,1.88387,1.88411,1.88355,1.88388,21323238.0
2008-10-02 06:19:00,1.88393,1.88402,1.88377,1.8838,2043924.0
2008-10-02 06:20:00,1.88391,1.88415,1.8839,1.8841,3342245.0
2008-10-02 06:21:00,1.88417,1.88417,1.88372,1.88372,8348161.0
2008-10-02 06:22:00,1.88386,1.88386,1.88347,1.88347,18015802.0
2008-10-02 06:23:00,1.88325,1.88325,1.88314,1.88316,2631448.0
2008-10-02 06:24:00,1.88316,1.88365,1.88316,1.88365,9836797.0
2008-10-02 06:25:00,1.88371,1.88383,1.88371,1.88374,17612788.0
2008-10-02 06:26:00,1.88369,1.88369,1.88331,1.88331,3870361.0
2008-10-02 06:27:00,1.8833,1.88341,1.88329,1.88341,3384186.0
2008-10-02 06:28:00,1.88339,1.88341,1.88197,1.8833,2322179.0
2008-10-02 06:29:00,1.88323,1.88337,1.8832,1.8832,6234946.0
2008-10-02 06:30:00,1.88309,1.88309,1.88286,1.88293,7903219.0
2008-10-02 06:31:00,1.88283,1.88283,1.88235,1.88235,19774499.0
2008-10-02 06:32:00,1.88216,1.88216,1.88101,1.88107,13337035.0
2008-10-02 06:33:00,1.88093,1.88128,1.88082,1.88128,1529973.0
2008-10-02 06:34:00,1.88148,1.88182,1.88148,1.88182,6354283.0
2008-10-02 06:35:00,1.8818,1.8818,1.88159,1.88159,5401925.0
2008-10-02 06:36:00,1.88157,1.88157,1.8812,1.8812,9523190.0
2008-10-02 06:37:00,1.88104,1.88104,1.88086,1.881,9268670.0
2008-10-02 06:38:00,1.8811,1.88123,1.8809,1.88123,9706715.0
2008-10-02 06:39:00,1.88118,1.88125,1.88113,1.88125,6685021.0
2008-10-02 06:40:00,1.88123,1.88123,1.88069,1.88069,6027621.0
2008-10-02 06:41:00,1.88064,1.88073,1.88061,1.88073,3834863.0
2008-10-02 06:42:00,1.88086,1.88096,1.88083,1.88083,2959961.0
2008-10-02 06:43:00,1.8808,1.8808,1.88058,1.88064,3556524.0
2008-10-02 06:44:00,1.88066,1.88087,1.88066,1.88087,10823983.0
2008-10-02 06:45:00,1.88091,1.88115,1.88084,1.88115,7424185.0
2008-10-02 06:46:00,1.88116,1.8813,1.88101,1.88101,3894312.0
2008-10-02 06:47:00,1.88102,1.88102,1.88089,1.88093,4995473.0
2008-10-02 06:48:00,1.88099,1.88106,1.88096,1.88096,7469534.0
2008-10-02 06:49:00,1.88116,1.88133,1.88111,1.88133,11020957.0
2008-10-02 06:50:00,1.88138,1.88152,1.8813,1.88152,22827585.0
2008-10-02 06:51:00,1.88165,1.88196,1.88165,1.88196,8983515.0
2008-10-02 06:52:00,1.88188,1.88191,1.88161,1.88173,13452107.0
2008-10-02 06:53:00,1.88189,1.88199,1.88182,1.88195,5788645.0
2008-10-02 06:54:00,1.88181,1.88181,1.88153,1.88178,8973879.0
2008-10-02 06:55:00,1.88165,1.88192,1.88165,1.88186,5265797.0
2008-10-02 06:56:00,1.88195,1.88222,1.88195,1.88222,3804375.0
2008-10-02 06:57:00,1.88216,1.88229,1.88208,1.88218,9804306.0
2008-10-02 06:58:00,1.88204,1.88219,1.88202,1.88202,8306718.0
2008-10-02 06:59:00,1.88203,1.88224,1.88199,1.88224,19172700.0
2008-10-02 07:00:00,1.88237,1.88252,1.88237,1.8825,3282217.0
2008-10-02 07:01:00,1.88257,1.88278,1.88257,1.88264,4411368.0
2008-10-02 07:02:00,1.88281,1.88281,1.88256,1.88269,6754933.0
2008-10-02 07:03:00,1.88269,1.88278,1.88267,1.88277,2614347.0
2008-10-02 07:04:00,1.88276,1.88276,1.88245,1.88255,12148787.0
2008-10-02 07:05:00,1.88251,1.88251,1.88236,1.88236,15588355.0
2008-10-02 07:06:00,1.88256,1.88354,1.88256,1.88354,2552159.0
2008-10-02 07:07:00,1.8835,1.8835,1.88316,1.88316,10876686.0
2008-10-02 07:08:00,1.88312,1.8835,1.88312,1.88332,6974389.0
2008-10-02 07:09:00,1.88337,1.88369,1.88335,1.88335,7832336.0
2008-10-02 07:10:00,1.88312,1.88316,1.88299,1.88316,5592610.0
2008-10-02 07:11:00,1.88297,1.88299,1.88138,1.88268,6445964.0
2008-10-02 07:12:00,1.88266,1.88279,1.88232,1.88279,3448788.0
2008-10-02 07:13:00,1.8828,1.883,1.8828,1.88293,4873120.0
2008-10-02 07:14:00,1.8829,1.8829,1.88272,1.88282,5754743.0
2008-10-02 07:15:00,1.88272,1.8828,1.88219,1.88219,8881753.0
2008-10-02 07:16:00,1.88231,1.88258,1.88231,1.88258,11924932.0
2008-10-02 07:17:00,1.88246,1.88246,1.882,1.882,13502509.0
2008-10-02 07:18:00,1.88204,1.88219,1.88204,1.88212,14895720.0
2008-10-02 07:19:00,1.88195,1.88195,1.88135,1.88135,3104402.0
2008-10-02 07:20:00,1.88113,1.8812,1.88109,1.88113,2723097.0
2008-10-02 07:21:00,1.88084,1.88118,1.88084,1.88118,9535773.0
2008-10-02 07:22:00,1.88116,1.88145,1.88116,1.88145,6764368.0
2008-10-02 07:23:00,1.8813,1.8813,1.88095,1.88095,6054093.0
2008-10-02 07:24:00,1.88094,1.88116,1.88094,1.88116,8308521.0
2008-10-02 07:25:00,1.88104,1.88119,1.88086,1.88119,3780462.0
2008-10-02 07:26:00,1.88128,1.88136,1.88124,1.88125,3904128.0
2008-10-02 07:27:00,1.88128,1.88145,1.88096,1.88142,4930015.0
2008-10-02 07:28:00,1.88125,1.88125,1.88076,1.88077,4697606.0
2008-10-02 07:29:00,1.88077,1.88077,1.87937,1.87937,7236116.0
2008-10-02 07:30:00,1.87932,1.87988,1.87932,1.87988,6905922.0
2008-10-02 07:31:00,1.88011,1.88041,1.88011,1.88041,10759822.0
2008-10-02 07:32:00,1.88046,1.88078,1.88046,1.88074,4173696.0
2008-10-02 07:33:00,1.88068,1.88071,1.88053,1.88064,4607754.0
2008-10-02 07:34:00,1.8806,1.8806,1.8802,1.88023,5703208.0
2008-10-02 07:35:00,1.88021,1.88058,1.88008,1.88058,4379033.0
2008-10-02 07:36:00,1.88075,1.88107,1.88075,1.88107,13077710.0
2008-10-02 07:37:00,1.88114,1.88119,1.8811,1.88119,6000157.0
2008-10-02 07:38:00,1.8813,1.88155,1.8813,1.88152,8274910.0
2008-10-02 07:39:00,1.88144,1.88144,1.881,1.881,1463254.0
2008-10-02 07:40:00,1.88108,1.88119,1.88097,1.88119,6744611.0
2008-10-02 07:41:00,1.88129,1.88133,1.88116,1.88116,9359935.0
2008-10-02 07:42:00,1.88129,1.88137,1.88129,1.88135,4276278.0
2008-10-02 07:43:00,1.88143,1.88154,1.8814,1.88154,3944141.0
2008-10-02 07:44:00,1.88155,1.88155,1.88127,1.88127,6748098.0
2008-10-02 07:45:00,1.88126,1.88126,1.88115,1.88117,4139262.0
2008-10-02 07:46:00,1.88111,1.88111,1.88083,1.88103,7365399.0
2008-10-02 07:47:00,1.88111,1.88121,1.88103,1.88121,5724863.0
2008-10-02 07:48:00,1.8814,1.88186,1.8814,1.88186,2552001.0
2008-10-02 07:49:00,1.88189,1.88202,1.88187,1.88193,13198989.0
2008-10-02 07:50:00,1.88181,1.88181,1.88129,1.88129,6068984.0
2008-10-02 07:51:00,1.88116,1.88116,1.88076,1.88103,3310903.0
2008-10-02 07:52:00,1.88111,1.88111,1.88085,1.88085,11186961.0
2008-10-02 07:53:00,1.88106,1.88154,1.88106,1.88154,10556202.0
2008-10-02 07:54:00,1.88157,1.8816,1.88113,1.88115,26307837.0
2008-10-02 07:55:00,1.88107,1.88107,1.8807,1.88097,8873676.0
2008-10-02 07:56:00,1.88098,1.88106,1.88081,1.88081,5584665.0
2008-10-02 07:57:00,1.88072,1.88075,1.88055,1.88075,12213027.0
2008-10-02 07:58:00,1.88081,1.88081,1.88065,1.8807,1810124.0
2008-10-02 07:59:00,1.88063,1.88076,1.88061,1.88076,37251353.0
2008-10-02 08:00:00,1.88058,1.88065,1.88052,1.88052,7198830.0
2008-10-02 08:01:00,1.88044,1.88044,1.8802,1.88025,10227510.0
2008-10-02 08:02:00,1.88014,1.88014,1.87951,1.87951,4013198.0
2008-10-02 08:03:00,1.87932,1.87932,1.87876,1.87876,7602780.0
2008-10-02 08:04:00,1.8787,1.87875,1.87847,1.87875,9163809.0
2008-10-02 08:05:00,1.87876,1.8791,1.87876,1.87904,4787655.0
2008-10-02 08:06:00,1.87912,1.87918,1.87876,1.87918,5598673.0
2008-10-02 08:07:00,1.87961,1.88039,1.87961,1.88039,5095398.0
2008-10-02 08:08:00,1.88048,1.88072,1.88038,1.88072,4265468.0
2008-10-02 08:09:00,1.88087,1.88099,1.88064,1.88072,15282213.0
2008-10-02 08:10:00,1.88084,1.88153,1.88084,1.88149,2894400.0
2008-10-02 08:11:00,1.88162,1.88201,1.88157,1.88201,2924096.0
2008-10-02 08:12:00,1.88217,1.88228,1.88181,1.88181,3551184.0
2008-10-02 08:13:00,1.88175,1.88175,1.88159,1.88159,17047045.0
2008-10-02 08:14:00,1.88154,1.88164,1.88137,1.88164,13072787.0
2008-10-02 08:15:00,1.88168,1.88168,1.8809,1.8809,7261577.0
2008-10-02 08:16:00,1.88066,1.88091,1.88058,1.88091,5158363.0
2008-10-02 08:17:00,1.88104,1.88116,1.88104,1.88116,10405780.0
2008-10-02 08:18:00,1.88133,1.88146,1.88128,1.88128,4000540.0
2008-10-02 08:19:00,1.88131,1.88169,1.88131,1.88169,3275498.0
2008-10-02 08:20:00,1.88177,1.88177,1.88095,1.88095,13364108.0
2008-10-02 08:21:00,1.88074,1.88074,1.8804,1.8804,5885600.0
2008-10-02 08:22:00,1.88038,1.88038,1.88021,1.88033,19271327.0
2008-10-02 08:23:00,1.88045,1.88109,1.88045,1.88109,4701071.0
2008-10-02 08:24:00,1.88105,1.88126,1.88097,1.8812,10499688.0
2008-10-02 08:25:00,1.88133,1.8818,1.88133,1.8818,4178079.0
2008-10-02 08:26:00,1.882,1.88261,1.882,1.8826,11125035.0
2008-10-02 08:27:00,1.88271,1.88272,1.88259,1.88269,4746512.0
2008-10-02 08:28:00,1.88274,1.88336,1.88274,1.88336,3215737.0
2008-10-02 08:29:00,1.88335,1.88341,1.88321,1.88331,6803028.0
2008-10-02 08:30:00,1.88335,1.88353,1.88327,1.88353,18412735.0
2008-10-02 08:31:00,1.88343,1.88343,1.88257,1.88261,15835533.0
2008-10-02 08:32:00,1.88249,1.88259,1.88231,1.88258,5501304.0
2008-10-02 08:33:00,1.88262,1.88262,1.88241,1.88253,10971452.0
2008-10-02 08:34:00,1.88237,1.88237,1.88199,1.88199,5897273.0
2008-10-02 08:35:00,1.88175,1.88175,1.88121,1.88138,5188339.0
2008-10-02 08:36:00,1.88144,1.88169,1.88139,1.88158,8059932.0
2008-10-02 08:37:00,1.88134,1.88135,1.88116,1.8812,6536569.0
2008-10-02 08:38:00,1.88106,1.88106,1.88053,1.88053,2750471.0
2008-10-02 08:39:00,1.88027,1.88029,1.87974,1.88029,6559119.0
2008-10-02 08:40:00,1.88036,1.88105,1.88036,1.88105,1831336.0
2008-10-02 08:41:00,1.88115,1.88142,1.88115,1.88142,11210142.0
2008-10-02 08:42:00,1.88145,1.88195,1.8814,1.88195,4563486.0
2008-10-02 08:43:00,1.88197,1.88197,1.88166,1.88166,8395267.0
2008-10-02 08:44:00,1.88155,1.88155,1.88116,1.88116,8057519.0
2008-10-02 08:45:00,1.88076,1.88147,1.88076,1.88147,10302619.0
2008-10-02 08:46:00,1.88162,1.88174,1.88142,1.88142,12846002.0
2008-10-02 08:47:00,1.88123,1.88123,1.8808,1.8808,8121889.0
2008-10-02 08:48:00,1.88055,1.88055,1.87992,1.88024,19495127.0
2008-10-02 08:49:00,1.88017,1.88017,1.87983,1.87983,3063457.0
2008-10-02 08:50:00,1.87994,1.87994,1.87937,1.87937,5778404.0
2008-10-02 08:51:00,1.87931,1.87931,1.87898,1.87898,5255565.0
2008-10-02 08:52:00,1.87898,1.87911,1.87898,1.87901,9577031.0
2008-10-02 08:53:00,1.87908,1.87908,1.87874,1.87874,12262118.0
2008-10-02 08:54:00,1.87881,1.87909,1.87881,1.8789,6381317.0
2008-10-02 08:55:00,1.87884,1.87888,1.87857,1.87888,7213759.0
2008-10-02 08:56:00,1.87866,1.87866,1.87844,1.87849,6691821.0
2008-10-02 08:57:00,1.87862,1.8787,1.87837,1.87845,21722236.0
2008-10-02 08:58:00,1.8783,1.8783,1.87759,1.87759,5005508.0
2008-10-02 08:59:00,1.87729,1.87729,1.87673,1.87673,20668091.0
2008-10-02 09:00:00,1.87653,1.87653,1.87614,1.87635,7194499.0
2008-10-02 09:01:00,1.87639,1.87639,1.87575,1.87575,25576629.0
2008-10-02 09:02:00,1.87577,1.87581,1.87566,1.87572,2708077.0
2008-10-02 09:03:00,1.87572,1.87614,1.87559,1.87614,3454446.0
2008-10-02 09:04:00,1.87634,1.87647,1.87634,1.8764,12440639.0
2008-10-02 09:05:00,1.87648,1.87661,1.87637,1.87637,3128080.0
2008-10-02 09:06:00,1.87613,1.87613,1.87585,1.87595,2698582.0
2008-10-02 09:07:00,1.87591,1.87617,1.87586,1.87603,6537268.0
2008-10-02 09:08:00,1.876,1.87623,1.87598,1.87623,8754518.0
2008-10-02 09:09:00,1.87628,1.87664,1.87622,1.87631,4727210.0
2008-10-02 09:10:00,1.87632,1.87632,1.87615,1.87615,7949297.0
2008-10-02 09:11:00,1.87633,1.87653,1.87633,1.87653,12540779.0
2008-10-02 09:12:00,1.87644,1.87665,1.87644,1.87665,10790287.0
2008-10-02 09:13:00,1.87674,1.87727,1.87674,1.87727,5668378.0
2008-10-02 09:14:00,1.87724,1.87724,1.87677,1.87677,3568322.0
2008-10-02 09:15:00,1.87659,1.87659,1.87569,1.87569,19898419.0
2008-10-02 09:16:00,1.87587,1.87665,1.87587,1.87665,10168053.0
2008-10-02 09:17:00,1.87669,1.87669,1.87611,1.87611,8492081.0
2008-10-02 09:18:00,1.87594,1.87618,1.87584,1.87618,9317295.0
2008-10-02 09:19:00,1.87616,1.87633,1.87596,1.87596,14168066.0
2008-10-02 09:20:00,1.87583,1.87583,1.87567,1.87571,3702224.0
2008-10-02 09:21:00,1.87559,1.87559,1.87538,1.8754,6393509.0
2008-10-02 09:22:00,1.87529,1.87529,1.875,1.87517,7387140.0
2008-10-02 09:23:00,1.87534,1.87586,1.87534,1.87563,14756574.0
2008-10-02 09:24:00,1.87573,1.87682,1.87573,1.87641,4276667.0
2008-10-02 09:25:00,1.87619,1.87619,1.87602,1.87611,13492806.0
2008-10-02 09:26:00,1.87586,1.87622,1.87566,1.87566,2449979.0
2008-10-02 09:27:00,1.87546,1.87553,1.87505,1.87505,10603807.0
2008-10-02 09:28:00,1.87507,1.87507,1.87443,1.87443,22092789.0
2008-10-02 09:29:00,1.8746,1.87485,1.87445,1.87485,3460214.0
2008-10-02 09:30:00,1.87488,1.87558,1.87488,1.87558,4156751.0
2008-10-02 09:31:00,1.87586,1.87708,1.87586,1.87708,11140898.0
2008-10-02 09:32:00,1.87739,1.87791,1.87739,1.87753,7455725.0
2008-10-02 09:33:00,1.87749,1.8775,1.87728,1.87731,5608152.0
2008-10-02 09:34:00,1.87703,1.87703,1.87653,1.8769,21799031.0
2008-10-02 09:35:00,1.877,1.877,1.87653,1.87653,6027149.0
2008-10-02 09:36:00,1.87667,1.87704,1.87667,1.87704,20954578.0
2008-10-02 09:37:00,1.87722,1.87767,1.87715,1.87767,19596489.0
2008-10-02 09:38:00,1.87783,1.87828,1.87765,1.87828,8527856.0
2008-10-02 09:39:00,1.87831,1.87863,1.87802,1.87808,6841553.0
2008-10-02 09:40:00,1.87834,1.87874,1.87834,1.87854,6225142.0
2008-10-02 09:41:00,1.87858,1.87858,1.87826,1.87826,2829822.0
2008-10-02 09:42:00,1.87837,1.87844,1.878,1.878,5913963.0
2008-10-02 09:43:00,1.87791,1.87791,1.87719,1.87719,7836260.0
2008-10-02 09:44:00,1.87716,1.87742,1.87691,1.87742,8267499.0
2008-10-02 09:45:00,1.87746,1.8775,1.87732,1.87741,8664187.0
2008-10-02 09:46:00,1.8774,1.87754,1.87708,1.87754,5875782.0
2008-10-02 09:47:00,1.87786,1.87892,1.87786,1.87892,22136391.0
2008-10-02 09:48:00,1.87921,1.87966,1.87921,1.87966,10658456.0
2008-10-02 09:49:00,1.87919,1.87919,1.87863,1.87893,9197806.0
2008-10-02 09:50:00,1.87896,1.8793,1.87896,1.87896,10177912.0
2008-10-02 09:51:00,1.8789,1.8789,1.87856,1.87885,9714301.0
2008-10-02 09:52:00,1.87898,1.87926,1.8788,1.87926,5947742.0
2008-10-02 09:53:00,1.8794,1.87942,1.87929,1.87929,3745246.0
2008-10-02 09:54:00,1.87926,1.87926,1.87908,1.8792,9568784.0
2008-10-02 09:55:00,1.87909,1.87909,1.87817,1.87817,9902795.0
2008-10-02 09:56:00,1.87802,1.87802,1.87778,1.87793,4447632.0
2008-10-02 09:57:00,1.8781,1.8781,1.87792,1.87799,5192353.0
2008-10-02 09:58:00,1.87784,1.87789,1.87774,1.87776,7625268.0
2008-10-02 09:59:00,1.87787,1.87858,1.87787,1.87858,6351057.0
2008-10-02 10:00:00,1.87868,1.88003,1.87868,1.87973,58003513.0
2008-10-02 10:01:00,1.87955,1.87955,1.87933,1.8794,4671214.0
2008-10-02 10:02:00,1.87968,1.8798,1.87958,1.87966,5172412.0
2008-10-02 10:03:00,1.8796,1.87975,1.87927,1.87927,4221659.0
2008-10-02 10:04:00,1.87927,1.87936,1.87919,1.87919,75524789.0
2008-10-02 10:05:00,1.87932,1.88069,1.87932,1.88069,2848049.0
2008-10-02 10:06:00,1.88054,1.88057,1.88022,1.88022,19996254.0
2008-10-02 10:07:00,1.88018,1.88024,1.8796,1.88023,13405252.0
2008-10-02 10:08:00,1.88035,1.88068,1.88035,1.88068,6457074.0
2008-10-02 10:09:00,1.88065,1.88065,1.88002,1.8802,2885607.0
2008-10-02 10:10:00,1.8803,1.88063,1.8803,1.88063,3507785.0
2008-10-02 10:11:00,1.88087,1.88115,1.88087,1.881,11322474.0
2008-10-02 10:12:00,1.88096,1.88155,1.88096,1.88155,914558.0
2008-10-02 10:13:00,1.88154,1.88178,1.88154,1.88172,11338172.0
2008-10-02 10:14:00,1.88162,1.88162,1.88124,1.88124,19623168.0
2008-10-02 10:15:00,1.8811,1.88123,1.88077,1.88123,10509350.0
2008-10-02 10:16:00,1.88126,1.88141,1.88101,1.88101,13203037.0
2008-10-02 10:17:00,1.88085,1.88085,1.88025,1.88025,10814893.0
2008-10-02 10:18:00,1.88017,1.88121,1.88017,1.88121,6749840.0
2008-10-02 10:19:00,1.88112,1.88122,1.8811,1.8811,4304237.0
2008-10-02 10:20:00,1.881,1.88101,1.88082,1.88101,4730774.0
2008-10-02 10:21:00,1.88102,1.88182,1.88102,1.88182,9367753.0
2008-10-02 10:22:00,1.88203,1.88273,1.88197,1.88273,4363318.0
2008-10-02 10:23:00,1.88305,1.88317,1.88278,1.88278,11117093.0
2008-10-02 10:24:00,1.88268,1.88279,1.88268,1.88279,15213109.0
2008-10-02 10:25:00,1.88297,1.88314,1.88297,1.88312,7203326.0
2008-10-02 10:26:00,1.88304,1.88304,1.88259,1.88259,12363845.0
2008-10-02 10:27:00,1.88254,1.88254,1.88204,1.88204,8284535.0
2008-10-02 10:28:00,1.88194,1.88194,1.8813,1.88167,3553011.0
2008-10-02 10:29:00,1.8816,1.8816,1.88127,1.88127,16385187.0
2008-10-02 10:30:00,1.88119,1.88119,1.88082,1.881,4716856.0
2008-10-02 10:31:00,1.88116,1.88158,1.88116,1.88158,32480289.0
2008-10-02 10:32:00,1.88176,1.88185,1.88153,1.88153,6034879.0
2008-10-02 10:33:00,1.88133,1.88133,1.88069,1.88069,6903478.0
2008-10-02 10:34:00,1.88063,1.88124,1.88063,1.88124,4486998.0
2008-10-02 10:35:00,1.88129,1.88187,1.88125,1.88187,18258174.0
2008-10-02 10:36:00,1.88186,1.8822,1.88186,1.882,2340514.0
2008-10-02 10:37:00,1.88181,1.88205,1.88167,1.88167,1968468.0
2008-10-02 10:38:00,1.88167,1.88167,1.88128,1.88128,4326226.0
2008-10-02 10:39:00,1.88126,1.88126,1.88003,1.88003,9427711.0
2008-10-02 10:40:00,1.88026,1.88038,1.88026,1.88033,9493738.0
2008-10-02 10:41:00,1.88027,1.88027,1.87972,1.88001,11552283.0
2008-10-02 10:42:00,1.88004,1.88012,1.8798,1.87981,23017699.0
2008-10-02 10:43:00,1.8797,1.87974,1.87958,1.87974,4196837.0
2008-10-02 10:44:00,1.87972,1.88005,1.87972,1.87977,3741794.0
2008-10-02 10:45:00,1.87962,1.87962,1.87934,1.87944,5995393.0
2008-10-02 10:46:00,1.87956,1.88004,1.87956,1.87971,16575811.0
2008-10-02 10:47:00,1.87951,1.87968,1.87938,1.87938,6636637.0
2008-10-02 10:48:00,1.87925,1.87957,1.87925,1.87957,4438167.0
2008-10-02 10:49:00,1.87941,1.87987,1.87941,1.87987,10482960.0
2008-10-02 10:50:00,1.87983,1.87983,1.87899,1.87899,6762177.0
2008-10-02 10:51:00,1.87881,1.87881,1.87834,1.87834,12921518.0
2008-10-02 10:52:00,1.87833,1.87835,1.87795,1.87835,1707030.0
2008-10-02 10:53:00,1.87828,1.8785,1.87823,1.87825,7970404.0
2008-10-02 10:54:00,1.87803,1.87803,1.87732,1.87732,13505808.0
2008-10-02 10:55:00,1.87714,1.87714,1.87688,1.87702,21276431.0
2008-10-02 10:56:00,1.8768,1.87698,1.87656,1.87656,2936048.0
2008-10-02 10:57:00,1.87648,1.87648,1.87611,1.87637,45856525.0
2008-10-02 10:58:00,1.87652,1.87688,1.87652,1.87666,25274164.0
2008-10-02 10:59:00,1.87671,1.87677,1.87628,1.87677,9023800.0
2008-10-02 11:00:00,1.87688,1.87688,1.87623,1.87646,5051715.0
2008-10-02 11:01:00,1.87637,1.87637,1.87541,1.8756,12940620.0
2008-10-02 11:02:00,1.87567,1.87685,1.87567,1.87685,8194241.0
2008-10-02 11:03:00,1.87687,1.87704,1.87683,1.87704,3614823.0
2008-10-02 11:04:00,1.87695,1.87746,1.87691,1.87746,10762157.0
2008-10-02 11:05:00,1.87764,1.87801,1.87764,1.87795,3345774.0
2008-10-02 11:06:00,1.87787,1.87797,1.87769,1.87797,7702884.0
2008-10-02 11:07:00,1.87801,1.87803,1.87781,1.87793,40383680.0
2008-10-02 11:08:00,1.87806,1.87826,1.87794,1.87794,12174740.0
2008-10-02 11:09:00,1.87777,1.87777,1.87744,1.87744,9047620.0
2008-10-02 11:10:00,1.87745,1.87745,1.87729,1.87742,5577107.0
2008-10-02 11:11:00,1.8775,1.87813,1.8775,1.87813,9765016.0
2008-10-02 11:12:00,1.87831,1.87852,1.87825,1.87839,8759295.0
2008-10-02 11:13:00,1.87818,1.87818,1.8776,1.8776,11690470.0
2008-10-02 11:14:00,1.87754,1.8776,1.87751,1.87752,5240615.0
2008-10-02 11:15:00,1.87766,1.87819,1.87766,1.87819,6952298.0
2008-10-02 11:16:00,1.87815,1.87815,1.87762,1.87762,10179470.0
2008-10-02 11:17:00,1.87761,1.87761,1.87699,1.87699,9257004.0
2008-10-02 11:18:00,1.87744,1.87789,1.87744,1.87789,5997090.0
2008-10-02 11:19:00,1.8778,1.8778,1.87732,1.87747,2164084.0
2008-10-02 11:20:00,1.87755,1.87765,1.87749,1.87765,8095970.0
2008-10-02 11:21:00,1.87762,1.87762,1.87716,1.87735,13678854.0
2008-10-02 11:22:00,1.87742,1.87804,1.87742,1.87804,18711593.0
2008-10-02 11:23:00,1.87824,1.87877,1.87824,1.87877,17060444.0
2008-10-02 11:24:00,1.87875,1.8789,1.87856,1.87856,11316179.0
2008-10-02 11:25:00,1.87855,1.87859,1.8784,1.8784,3781457.0
2008-10-02 11:26:00,1.87896,1.87924,1.87896,1.87924,3718197.0
2008-10-02 11:27:00,1.87928,1.87962,1.87928,1.87944,3866485.0
2008-10-02 11:28:00,1.87986,1.88042,1.87974,1.88042,15907902.0
2008-10-02 11:29:00,1.88034,1.88034,1.87961,1.87961,8705553.0
2008-10-02 11:30:00,1.87937,1.88015,1.87937,1.88015,18091621.0
2008-10-02 11:31:00,1.88039,1.88091,1.88039,1.88091,9441183.0
2008-10-02 11:32:00,1.88094,1.88113,1.88066,1.88113,11393541.0
2008-10-02 11:33:00,1.88134,1.8821,1.88134,1.8821,4432291.0
2008-10-02 11:34:00,1.88213,1.88257,1.88176,1.88176,5580695.0
2008-10-02 11:35:00,1.88157,1.88157,1.88074,1.88074,3567461.0
2008-10-02 11:36:00,1.88057,1.88057,1.88027,1.8803,3634628.0
2008-10-02 11:37:00,1.88026,1.88026,1.88013,1.88017,3773433.0
2008-10-02 11:38:00,1.88012,1.88017,1.88006,1.88009,13818043.0
2008-10-02 11:39:00,1.88021,1.88073,1.88021,1.88073,5986284.0
2008-10-02 11:40:00,1.88061,1.8807,1.88049,1.88065,2989707.0
2008-10-02 11:41:00,1.88083,1.88129,1.88083,1.88129,5132330.0
2008-10-02 11:42:00,1.88131,1.88191,1.88131,1.88188,3463736.0
2008-10-02 11:43:00,1.88216,1.88245,1.88216,1.88217,13026846.0
2008-10-02 11:44:00,1.88196,1.88196,1.88132,1.88132,6855604.0
2008-10-02 11:45:00,1.88126,1.88138,1.88098,1.88098,18206610.0
2008-10-02 11:46:00,1.88083,1.88083,1.88006,1.88006,4671009.0
2008-10-02 11:47:00,1.87991,1.87994,1.87966,1.8797,6872789.0
2008-10-02 11:48:00,1.87986,1.88069,1.87986,1.88069,19387444.0
2008-10-02 11:49:00,1.88062,1.88103,1.88062,1.88097,6932983.0
2008-10-02 11:50:00,1.88095,1.88117,1.88095,1.88117,35668734.0
2008-10-02 11:51:00,1.88129,1.88173,1.88129,1.88172,4479791.0
2008-10-02 11:52:00,1.8817,1.8817,1.88157,1.8816,9298788.0
2008-10-02 11:53:00,1.88151,1.88229,1.88151,1.88229,8167147.0
2008-10-02 11:54:00,1.88234,1.88236,1.8821,1.8821,3607046.0
2008-10-02 11:55:00,1.88192,1.88192,1.88155,1.88155,5760853.0
2008-10-02 11:56:00,1.88151,1.88167,1.88136,1.88164,7645369.0
2008-10-02 11:57:00,1.88154,1.88154,1.88107,1.8813,4743129.0
2008-10-02 11:58:00,1.88137,1.88149,1.88133,1.88147,14175293.0
2008-10-02 11:59:00,1.8815,1.88171,1.8815,1.88171,5229406.0
2008-10-02 12:00:00,1.88156,1.88156,1.8813,1.88138,3509110.0
2008-10-02 12:01:00,1.88108,1.88108,1.88068,1.88073,7382532.0
2008-10-02 12:02:00,1.88032,1.88122,1.88032,1.88122,6413446.0
2008-10-02 12:03:00,1.88126,1.8814,1.88093,1.88093,7863125.0
2008-10-02 12:04:00,1.88095,1.88097,1.88083,1.88097,6071938.0
2008-10-02 12:05:00,1.88095,1.88101,1.88092,1.88094,6302243.0
2008-10-02 12:06:00,1.88094,1.88097,1.88084,1.88084,5636162.0
2008-10-02 12:07:00,1.88058,1.88065,1.88027,1.88027,8917919.0
2008-10-02 12:08:00,1.88007,1.88007,1.8799,1.88002,14043897.0
2008-10-02 12:09:00,1.87998,1.87998,1.87974,1.87989,4076993.0
2008-10-02 12:10:00,1.87978,1.88014,1.87978,1.87995,7644946.0
2008-10-02 12:11:00,1.87986,1.87986,1.87936,1.87936,5158655.0
2008-10-02 12:12:00,1.87935,1.87957,1.87914,1.87932,12276469.0
2008-10-02 12:13:00,1.87934,1.87946,1.87929,1.87936,4262163.0
2008-10-02 12:14:00,1.87937,1.87948,1.87929,1.87946,15433736.0
2008-10-02 12:15:00,1.87952,1.87959,1.87952,1.87957,6107581.0
2008-10-02 12:16:00,1.87956,1.8796,1.87938,1.8796,5777397.0
2008-10-02 12:17:00,1.87964,1.87966,1.87925,1.87931,11191523.0
2008-10-02 12:18:00,1.87921,1.8793,1.87886,1.87886,8959918.0
2008-10-02 12:19:00,1.87887,1.87909,1.87887,1.87908,4769501.0
2008-10-02 12:20:00,1.87912,1.87912,1.87884,1.87897,6654987.0
2008-10-02 12:21:00,1.87894,1.87915,1.87873,1.87915,4817235.0
2008-10-02 12:22:00,1.87909,1.8798,1.87909,1.8798,9328378.0
2008-10-02 12:23:00,1.87952,1.87952,1.879,1.879,16956196.0
2008-10-02 12:24:00,1.8789,1.87904,1.87743,1.87889,9459871.0
2008-10-02 12:25:00,1.87913,1.87974,1.87913,1.87974,8854718.0
2008-10-02 12:26:00,1.87995,1.88039,1.87995,1.88039,6422188.0
2008-10-02 12:27:00,1.88056,1.8806,1.88042,1.88058,4800106.0
2008-10-02 12:28:00,1.88087,1.88191,1.88087,1.88191,7484674.0
2008-10-02 12:29:00,1.88189,1.88219,1.88189,1.88219,18469192.0
2008-10-02 12:30:00,1.88254,1.88304,1.88254,1.88266,5409259.0
2008-10-02 12:31:00,1.8825,1.8825,1.88223,1.88237,10831835.0
2008-10-02 12:32:00,1.88259,1.88272,1.88259,1.88268,3841064.0
2008-10-02 12:33:00,1.88265,1.88276,1.88265,1.88276,6520651.0
2008-10-02 12:34:00,1.88293,1.88311,1.8828,1.88306,15713272.0
2008-10-02 12:35:00,1.88283,1.88293,1.88264,1.88264,9135138.0
2008-10-02 12:36:00,1.88249,1.88251,1.88175,1.88251,11994308.0
2008-10-02 12:37:00,1.8828,1.88313,1.8828,1.88312,14632442.0
2008-10-02 12:38:00,1.88325,1.8834,1.88325,1.8833,4587992.0
2008-10-02 12:39:00,1.88343,1.88403,1.88343,1.88403,15319013.0
2008-10-02 12:40:00,1.88409,1.88414,1.88405,1.88411,8129778.0
2008-10-02 12:41:00,1.88403,1.88403,1.88362,1.88365,2759081.0
2008-10-02 12:42:00,1.8836,1.8836,1.88297,1.88303,13645698.0
2008-10-02 12:43:00,1.88303,1.88305,1.88288,1.88301,10130529.0
2008-10-02 12:44:00,1.88338,1.8838,1.88338,1.8838,22133853.0
2008-10-02 12:45:00,1.88368,1.88368,1.88297,1.88297,8631760.0
2008-10-02 12:46:00,1.88286,1.88286,1.88238,1.8828,12010848.0
2008-10-02 12:47:00,1.88242,1.88288,1.8822,1.88288,5655762.0
2008-10-02 12:48:00,1.88293,1.88308,1.88293,1.88295,5853592.0
2008-10-02 12:49:00,1.88281,1.88281,1.88191,1.88191,6396083.0
2008-10-02 12:50:00,1.88186,1.88188,1.88172,1.88179,3731047.0
2008-10-02 12:51:00,1.8819,1.88217,1.8819,1.88209,5699308.0
2008-10-02 12:52:00,1.88205,1.88205,1.88153,1.88153,7148474.0
2008-10-02 12:53:00,1.88151,1.88151,1.88115,1.88115,4117761.0
2008-10-02 12:54:00,1.88098,1.88105,1.88052,1.88052,11997579.0
2008-10-02 12:55:00,1.88057,1.88057,1.88021,1.88037,17157894.0
2008-10-02 12:56:00,1.88039,1.88039,1.87968,1.8797,5531644.0
2008-10-02 12:57:00,1.87955,1.87955,1.87937,1.87937,2797687.0
2008-10-02 12:58:00,1.87933,1.87935,1.87917,1.87925,17072698.0
2008-10-02 12:59:00,1.87907,1.87907,1.87863,1.87902,2320706.0
2008-10-02 13:00:00,1.87927,1.87976,1.87927,1.87976,19866703.0
2008-10-02 13:01:00,1.87966,1.87966,1.87892,1.87892,4141805.0
2008-10-02 13:02:00,1.87879,1.87879,1.8785,1.87863,6000179.0
2008-10-02 13:03:00,1.87867,1.87877,1.87836,1.87836,19224368.0
2008-10-02 13:04:00,1.87859,1.87944,1.87859,1.87916,4805533.0
2008-10-02 13:05:00,1.87897,1.87897,1.87825,1.87894,8742233.0
2008-10-02 13:06:00,1.87906,1.87951,1.87906,1.87951,3112852.0
2008-10-02 13:07:00,1.87961,1.87986,1.87961,1.87984,4494017.0
2008-10-02 13:08:00,1.87987,1.88025,1.87987,1.88017,4268505.0
2008-10-02 13:09:00,1.88016,1.88016,1.87984,1.87994,7735762.0
2008-10-02 13:10:00,1.88001,1.88094,1.88001,1.88094,5207314.0
2008-10-02 13:11:00,1.88107,1.88136,1.88107,1.88108,8255044.0
2008-10-02 13:12:00,1.88088,1.88094,1.8807,1.88075,12434873.0
2008-10-02 13:13:00,1.88063,1.88063,1.88005,1.88005,6474610.0
2008-10-02 13:14:00,1.88001,1.88066,1.88001,1.88066,3078199.0
2008-10-02 13:15:00,1.88067,1.88068,1.88045,1.88045,2688085.0
2008-10-02 13:16:00,1.88048,1.88084,1.88048,1.88084,15859367.0
2008-10-02 13:17:00,1.88082,1.88125,1.88081,1.88125,4713050.0
2008-10-02 13:18:00,1.88123,1.88145,1.88123,1.88133,2339418.0
2008-10-02 13:19:00,1.8814,1.88183,1.8814,1.88183,29007338.0
2008-10-02 13:20:00,1.88189,1.88189,1.88164,1.88164,9130820.0
2008-10-02 13:21:00,1.88144,1.88144,1.88097,1.88097,3908219.0
2008-10-02 13:22:00,1.88104,1.8812,1.88104,1.88111,12740938.0
2008-10-02 13:23:00,1.88089,1.88104,1.88007,1.88104,7130995.0
2008-10-02 13:24:00,1.88142,1.88156,1.88126,1.88126,4646875.0
2008-10-02 13:25:00,1.88112,1.88112,1.88037,1.88037,9053430.0
2008-10-02 13:26:00,1.88043,1.88103,1.88043,1.88103,2228044.0
2008-10-02 13:27:00,1.88127,1.88144,1.88127,1.88141,4393208.0
2008-10-02 13:28:00,1.88143,1.88143,1.88125,1.88142,9889182.0
2008-10-02 13:29:00,1.88152,1.88167,1.88152,1.88156,4924443.0
2008-10-02 13:30:00,1.88169,1.88189,1.88169,1.88189,2115292.0
2008-10-02 13:31:00,1.88209,1.88273,1.88209,1.88273,10801942.0
2008-10-02 13:32:00,1.88286,1.88319,1.88284,1.88318,8397751.0
2008-10-02 13:33:00,1.88325,1.88326,1.88294,1.88323,13699239.0
2008-10-02 13:34:00,1.88351,1.8839,1.88351,1.88368,20879154.0
2008-10-02 13:35:00,1.88364,1.88398,1.8834,1.88398,3898135.0
2008-10-02 13:36:00,1.8841,1.88432,1.88407,1.88432,10048035.0
2008-10-02 13:37:00,1.8846,1.88492,1.8846,1.8848,23976292.0
2008-10-02 13:38:00,1.88492,1.88607,1.88492,1.88602,9152629.0
2008-10-02 13:39:00,1.88598,1.88598,1.88534,1.88534,5651368.0
2008-10-02 13:40:00,1.8853,1.88535,1.88498,1.88498,15623843.0
2008-10-02 13:41:00,1.88475,1.88475,1.88418,1.88421,4578787.0
2008-10-02 13:42:00,1.88412,1.88412,1.88389,1.88402,9412748.0
2008-10-02 13:43:00,1.88378,1.88378,1.88297,1.88297,3217616.0
2008-10-02 13:44:00,1.88305,1.88322,1.88288,1.88322,13917332.0
2008-10-02 13:45:00,1.88322,1.8834,1.88308,1.88308,11594326.0
2008-10-02 13:46:00,1.88279,1.88295,1.88268,1.88295,5048557.0
2008-10-02 13:47:00,1.88293,1.88333,1.88293,1.88324,6026161.0
2008-10-02 13:48:00,1.88337,1.884,1.88337,1.884,12493306.0
2008-10-02 13:49:00,1.88422,1.88429,1.88413,1.88413,2976168.0
2008-10-02 13:50:00,1.88416,1.88455,1.88416,1.88455,11268050.0
2008-10-02 13:51:00,1.88451,1.88483,1.88451,1.88483,4090722.0
2008-10-02 13:52:00,1.88483,1.88483,1.8844,1.88456,8143787.0
2008-10-02 13:53:00,1.88464,1.88483,1.88462,1.88483,5355383.0
2008-10-02 13:54:00,1.88475,1.88475,1.88443,1.88443,4112618.0
2008-10-02 13:55:00,1.88458,1.88486,1.88458,1.88478,5578556.0
2008-10-02 13:56:00,1.88464,1.88483,1.88459,1.88469,9032927.0
2008-10-02 13:57:00,1.88464,1.88464,1.88355,1.88358,7418265.0
2008-10-02 13:58:00,1.8835,1.8835,1.88307,1.88307,9267237.0
2008-10-02 13:59:00,1.88289,1.88291,1.88257,1.88257,1528725.0
2008-10-02 14:00:00,1.88241,1.88279,1.88229,1.8827,9523729.0
2008-10-02 14:01:00,1.88253,1.88253,1.88159,1.88159,953934.0
2008-10-02 14:02:00,1.88136,1.88148,1.88114,1.88116,5486040.0
2008-10-02 14:03:00,1.88089,1.88089,1.88036,1.88063,4932995.0
2008-10-02 14:04:00,1.88068,1.88074,1.88055,1.88055,3181791.0
2008-10-02 14:05:00,1.88044,1.88044,1.87992,1.88015,8392863.0
2008-10-02 14:06:00,1.88011,1.8803,1.88004,1.88004,7352708.0
2008-10-02 14:07:00,1.87996,1.87996,1.87798,1.87798,6516147.0
2008-10-02 14:08:00,1.8796,1.87999,1.87949,1.87949,14313216.0
2008-10-02 14:09:00,1.8796,1.88015,1.8796,1.88,3847124.0
2008-10-02 14:10:00,1.87997,1.87997,1.87973,1.87987,5132553.0
2008-10-02 14:11:00,1.88014,1.88057,1.88014,1.88057,4445657.0
2008-10-02 14:12:00,1.88065,1.88092,1.88063,1.88063,4510703.0
2008-10-02 14:13:00,1.88078,1.88081,1.88059,1.88065,4689336.0
2008-10-02 14:14:00,1.88067,1.88069,1.88007,1.88007,12713561.0
2008-10-02 14:15:00,1.87997,1.87997,1.87967,1.87994,2973926.0
2008-10-02 14:16:00,1.88017,1.88063,1.88017,1.88063,218821176.0
2008-10-02 14:17:00,1.88061,1.88101,1.88061,1.88091,6823996.0
2008-10-02 14:18:00,1.88104,1.88174,1.88104,1.88113,3613519.0
2008-10-02 14:19:00,1.88122,1.88215,1.88122,1.8821,9912287.0
2008-10-02 14:20:00,1.88229,1.88285,1.88209,1.88285,13577475.0
2008-10-02 14:21:00,1.88281,1.88315,1.88259,1.88315,12232655.0
2008-10-02 14:22:00,1.88324,1.88324,1.88234,1.88234,8046619.0
2008-10-02 14:23:00,1.88236,1.88236,1.8822,1.88222,32933013.0
2008-10-02 14:24:00,1.88219,1.88219,1.88115,1.88115,4857689.0
2008-10-02 14:25:00,1.8811,1.88134,1.88105,1.88134,4225856.0
2008-10-02 14:26:00,1.88162,1.88243,1.88162,1.88243,6795548.0
2008-10-02 14:27:00,1.88257,1.88317,1.88257,1.88317,17027163.0
2008-10-02 14:28:00,1.88333,1.88352,1.88313,1.88335,6329581.0
2008-10-02 14:29:00,1.88345,1.88374,1.88304,1.88374,9714849.0
2008-10-02 14:30:00,1.88375,1.88396,1.88375,1.88395,13181266.0
2008-10-02 14:31:00,1.88404,1.88429,1.8839,1.88426,19367311.0
2008-10-02 14:32:00,1.88421,1.88421,1.88408,1.8842,4822624.0
2008-10-02 14:33:00,1.88434,1.88438,1.88388,1.88437,8627424.0
2008-10-02 14:34:00,1.8845,1.88528,1.8845,1.8848,7506124.0
2008-10-02 14:35:00,1.8846,1.8846,1.88414,1.88414,6047559.0
2008-10-02 14:36:00,1.88414,1.88414,1.8835,1.88374,19666696.0
2008-10-02 14:37:00,1.88363,1.88416,1.88363,1.88408,7422521.0
2008-10-02 14:38:00,1.88421,1.88491,1.88421,1.88489,11186530.0
2008-10-02 14:39:00,1.88445,1.88445,1.8843,1.88434,4339262.0
2008-10-02 14:40:00,1.88437,1.88569,1.88437,1.88569,9326930.0
2008-10-02 14:41:00,1.88577,1.8859,1.88575,1.88586,4171514.0
2008-10-02 14:42:00,1.88611,1.88664,1.88601,1.88664,5146705.0
2008-10-02 14:43:00,1.88672,1.88713,1.88672,1.88705,1909649.0
2008-10-02 14:44:00,1.88711,1.88733,1.88695,1.88722,12956728.0
2008-10-02 14:45:00,1.887,1.887,1.88597,1.88612,4388376.0
2008-10-02 14:46:00,1.8861,1.88626,1.8859,1.88626,14852107.0
2008-10-02 14:47:00,1.88665,1.88692,1.88665,1.88671,15998824.0
2008-10-02 14:48:00,1.88684,1.88755,1.88684,1.88755,3850983.0
2008-10-02 14:49:00,1.88789,1.88864,1.88789,1.88864,10744224.0
2008-10-02 14:50:00,1.8887,1.8887,1.8876,1.8876,4524877.0
2008-10-02 14:51:00,1.88754,1.88754,1.88693,1.88705,4027875.0
2008-10-02 14:52:00,1.88735,1.88735,1.88702,1.88703,4556783.0
2008-10-02 14:53:00,1.88696,1.887,1.88672,1.887,4638822.0
2008-10-02 14:54:00,1.88703,1.88737,1.88698,1.88737,3065073.0
2008-10-02 14:55:00,1.8874,1.88788,1.8874,1.88781,7894030.0
2008-10-02 14:56:00,1.88796,1.88828,1.88796,1.88798,3711805.0
2008-10-02 14:57:00,1.88841,1.88866,1.88841,1.88858,42034921.0
2008-10-02 14:58:00,1.88873,1.88912,1.88873,1.88912,16136010.0
2008-10-02 14:59:00,1.88918,1.88953,1.88918,1.88953,4266063.0
2008-10-02 15:00:00,1.88938,1.88991,1.88938,1.88991,5040083.0
2008-10-02 15:01:00,1.88983,1.89033,1.88983,1.89033,4538646.0
2008-10-02 15:02:00,1.89036,1.89065,1.89036,1.89065,8529730.0
2008-10-02 15:03:00,1.89041,1.89123,1.89041,1.89123,5647846.0
2008-10-02 15:04:00,1.89119,1.89149,1.89109,1.89109,3665310.0
2008-10-02 15:05:00,1.89095,1.89095,1.89054,1.89054,14009813.0
2008-10-02 15:06:00,1.89056,1.89083,1.89052,1.89083,9938642.0
2008-10-02 15:07:00,1.89083,1.89116,1.89071,1.89116,38670000.0
2008-10-02 15:08:00,1.89148,1.89186,1.89148,1.89185,7842514.0
2008-10-02 15:09:00,1.89174,1.89233,1.89167,1.89233,10342501.0
2008-10-02 15:10:00,1.89241,1.89241,1.89131,1.89131,19295392.0
2008-10-02 15:11:00,1.89123,1.89123,1.89086,1.89086,7363482.0
2008-10-02 15:12:00,1.89024,1.89048,1.89008,1.89008,13905719.0
2008-10-02 15:13:00,1.88998,1.89005,1.8898,1.8898,4588007.0
2008-10-02 15:14:00,1.88965,1.88995,1.88957,1.88978,1346434.0
2008-10-02 15:15:00,1.88971,1.88971,1.88919,1.88919,4249717.0
2008-10-02 15:16:00,1.88902,1.88912,1.88877,1.88877,7642774.0
2008-10-02 15:17:00,1.88869,1.88869,1.88846,1.88861,8331536.0
2008-10-02 15:18:00,1.88887,1.88937,1.88887,1.88913,6393870.0
2008-10-02 15:19:00,1.88924,1.88936,1.88905,1.88936,18795349.0
2008-10-02 15:20:00,1.88953,1.89002,1.88953,1.89002,4143228.0
2008-10-02 15:21:00,1.88991,1.88994,1.88962,1.88994,2526872.0
2008-10-02 15:22:00,1.88986,1.88986,1.88964,1.88973,4548223.0
2008-10-02 15:23:00,1.8899,1.89043,1.8899,1.89043,3447197.0
2008-10-02 15:24:00,1.89032,1.89034,1.8901,1.89016,8133776.0
2008-10-02 15:25:00,1.88995,1.89033,1.88983,1.89033,17113262.0
2008-10-02 15:26:00,1.89022,1.89082,1.89022,1.89048,10042342.0
2008-10-02 15:27:00,1.89031,1.89074,1.89016,1.89016,3231489.0
2008-10-02 15:28:00,1.89008,1.8903,1.88987,1.88987,11030661.0
2008-10-02 15:29:00,1.88986,1.88986,1.88959,1.88959,3446058.0
2008-10-02 15:30:00,1.8894,1.8894,1.88903,1.88903,4901191.0
2008-10-02 15:31:00,1.88902,1.88902,1.88868,1.88868,8299965.0
2008-10-02 15:32:00,1.88878,1.88878,1.88851,1.88854,9119534.0
2008-10-02 15:33:00,1.88857,1.88857,1.88811,1.88812,5668159.0
2008-10-02 15:34:00,1.88823,1.88878,1.88823,1.88878,7203624.0
2008-10-02 15:35:00,1.88897,1.88931,1.88897,1.88931,26161245.0
2008-10-02 15:36:00,1.88956,1.88992,1.88956,1.88963,4263059.0
2008-10-02 15:37:00,1.88964,1.88964,1.88924,1.88924,9947195.0
2008-10-02 15:38:00,1.88921,1.88921,1.88898,1.88908,13006901.0
2008-10-02 15:39:00,1.88889,1.88938,1.8886,1.88938,5111944.0
2008-10-02 15:40:00,1.88939,1.88939,1.8889,1.8889,21573630.0
2008-10-02 15:41:00,1.88892,1.88894,1.88811,1.88811,2834528.0
2008-10-02 15:42:00,1.88814,1.88855,1.88814,1.88855,12308202.0
2008-10-02 15:43:00,1.88825,1.88836,1.88806,1.88806,12646509.0
2008-10-02 15:44:00,1.88832,1.88933,1.88832,1.88933,3523459.0
2008-10-02 15:45:00,1.88931,1.88931,1.889,1.889,3068714.0
2008-10-02 15:46:00,1.88903,1.88916,1.88903,1.88916,2840098.0
2008-10-02 15:47:00,1.88906,1.88922,1.88906,1.88922,6506180.0
2008-10-02 15:48:00,1.88918,1.88923,1.88918,1.8892,6795610.0
2008-10-02 15:49:00,1.88928,1.88928,1.88904,1.8891,7412902.0
2008-10-02 15:50:00,1.88923,1.89006,1.88923,1.89006,2063267.0
2008-10-02 15:51:00,1.88983,1.89054,1.88983,1.89007,10620625.0
2008-10-02 15:52:00,1.88999,1.88999,1.88957,1.88957,4565983.0
2008-10-02 15:53:00,1.88953,1.88953,1.88875,1.88875,8392557.0
2008-10-02 15:54:00,1.88877,1.88894,1.88862,1.88894,7745115.0
2008-10-02 15:55:00,1.88885,1.88885,1.88764,1.88764,11573475.0
2008-10-02 15:56:00,1.88764,1.88787,1.88751,1.88751,13195156.0
2008-10-02 15:57:00,1.88773,1.88832,1.88773,1.88832,5857318.0
2008-10-02 15:58:00,1.88851,1.88863,1.88689,1.88781,1991705.0
2008-10-02 15:59:00,1.88773,1.88773,1.88685,1.88685,7277563.0
2008-10-02 16:00:00,1.88673,1.88673,1.88624,1.88642,13287104.0
2008-10-02 16:01:00,1.88641,1.88655,1.88641,1.88655,1531580.0
2008-10-02 16:02:00,1.88676,1.88709,1.88676,1.88706,9986295.0
2008-10-02 16:03:00,1.88691,1.88705,1.88684,1.88701,13942213.0
2008-10-02 16:04:00,1.88694,1.88707,1.88694,1.887,12736022.0
2008-10-02 16:05:00,1.88706,1.8876,1.88706,1.88724,12178621.0
2008-10-02 16:06:00,1.88712,1.88712,1.88675,1.88675,4310710.0
2008-10-02 16:07:00,1.88676,1.88702,1.88674,1.88702,5527998.0
2008-10-02 16:08:00,1.88719,1.88761,1.88719,1.88761,7831813.0
2008-10-02 16:09:00,1.88775,1.88826,1.88775,1.88826,3620281.0
2008-10-02 16:10:00,1.88825,1.88825,1.88792,1.88792,2287088.0
2008-10-02 16:11:00,1.88793,1.88823,1.88787,1.888,13350678.0
2008-10-02 16:12:00,1.88792,1.88792,1.88749,1.88749,9407342.0
2008-10-02 16:13:00,1.88708,1.88708,1.88642,1.88642,10004126.0
2008-10-02 16:14:00,1.88629,1.88629,1.88577,1.88583,7468479.0
2008-10-02 16:15:00,1.88578,1.88578,1.88538,1.88538,13879354.0
2008-10-02 16:16:00,1.88527,1.88527,1.88494,1.88494,3004296.0
2008-10-02 16:17:00,1.88492,1.88494,1.88457,1.88494,8729300.0
2008-10-02 16:18:00,1.88516,1.88568,1.88516,1.88568,3880667.0
2008-10-02 16:19:00,1.88548,1.88558,1.8851,1.8851,6016882.0
2008-10-02 16:20:00,1.88519,1.88602,1.88519,1.88602,9676883.0
2008-10-02 16:21:00,1.88621,1.88666,1.88621,1.88666,5132020.0
2008-10-02 16:22:00,1.88664,1.88667,1.88642,1.88646,8907671.0
2008-10-02 16:23:00,1.88644,1.88663,1.88641,1.88655,8477440.0
2008-10-02 16:24:00,1.88657,1.88695,1.88648,1.88695,8154971.0
2008-10-02 16:25:00,1.8871,1.88713,1.88697,1.887,7007359.0
2008-10-02 16:26:00,1.88707,1.88788,1.88707,1.88772,8666758.0
2008-10-02 16:27:00,1.88778,1.88887,1.88778,1.88887,2861819.0
2008-10-02 16:28:00,1.8891,1.88959,1.8891,1.88959,15901662.0
2008-10-02 16:29:00,1.8895,1.8895,1.88922,1.88929,6787298.0
2008-10-02 16:30:00,1.88944,1.88993,1.88918,1.88993,15683256.0
2008-10-02 16:31:00,1.88994,1.89057,1.88994,1.89057,7102450.0
2008-10-02 16:32:00,1.89049,1.89049,1.88992,1.88992,3253587.0
2008-10-02 16:33:00,1.88965,1.88965,1.88927,1.88927,8377474.0
2008-10-02 16:34:00,1.88923,1.88924,1.88892,1.88892,9571059.0
2008-10-02 16:35:00,1.88856,1.88863,1.88787,1.88863,5859988.0
2008-10-02 16:36:00,1.88874,1.88922,1.88871,1.88922,4174700.0
2008-10-02 16:37:00,1.88935,1.89016,1.88935,1.89016,7082337.0
2008-10-02 16:38:00,1.89044,1.89064,1.89044,1.89064,5055390.0
2008-10-02 16:39:00,1.89065,1.89187,1.89065,1.89187,8287907.0
2008-10-02 16:40:00,1.89187,1.89244,1.89187,1.89244,8422772.0
2008-10-02 16:41:00,1.89237,1.893,1.89237,1.893,12180840.0
2008-10-02 16:42:00,1.89314,1.89379,1.89314,1.89379,5972031.0
2008-10-02 16:43:00,1.89413,1.89433,1.8939,1.8939,11756560.0
2008-10-02 16:44:00,1.89369,1.89391,1.8936,1.89391,14311520.0
2008-10-02 16:45:00,1.89418,1.89457,1.89418,1.89442,4689331.0
2008-10-02 16:46:00,1.89467,1.8949,1.89457,1.89457,2848523.0
2008-10-02 16:47:00,1.89442,1.89442,1.89409,1.89412,4886696.0
2008-10-02 16:48:00,1.89384,1.89384,1.89312,1.89323,4924085.0
2008-10-02 16:49:00,1.89319,1.89331,1.89302,1.89302,3446634.0
2008-10-02 16:50:00,1.89309,1.8934,1.89307,1.89314,8559962.0
2008-10-02 16:51:00,1.89298,1.89298,1.89169,1.89169,5050684.0
2008-10-02 16:52:00,1.89156,1.89156,1.89138,1.8914,9940875.0
2008-10-02 16:53:00,1.8916,1.89246,1.89142,1.89246,2368543.0
2008-10-02 16:54:00,1.89246,1.89246,1.89199,1.89199,7061643.0
2008-10-02 16:55:00,1.89196,1.89211,1.89185,1.89211,3479163.0
2008-10-02 16:56:00,1.89225,1.89325,1.89225,1.89325,7393453.0
2008-10-02 16:57:00,1.89321,1.89321,1.89279,1.89306,4175720.0
2008-10-02 16:58:00,1.89305,1.89305,1.89189,1.89189,13510408.0
2008-10-02 16:59:00,1.89176,1.89176,1.89068,1.89085,5573216.0
2008-10-02 17:00:00,1.89102,1.89146,1.891,1.89146,3529776.0
2008-10-02 17:01:00,1.89159,1.89181,1.89136,1.89136,2640761.0
2008-10-02 17:02:00,1.89116,1.89116,1.89093,1.89093,7283334.0
2008-10-02 17:03:00,1.89113,1.89132,1.89107,1.89132,11435084.0
2008-10-02 17:04:00,1.89145,1.89175,1.89145,1.89175,3149687.0
2008-10-02 17:05:00,1.89199,1.89213,1.89169,1.89213,13040822.0
2008-10-02 17:06:00,1.89204,1.89204,1.89172,1.89174,5758028.0
2008-10-02 17:07:00,1.89159,1.89182,1.89123,1.89123,7279049.0
2008-10-02 17:08:00,1.8911,1.89135,1.891,1.89135,8404197.0
2008-10-02 17:09:00,1.89158,1.89195,1.89158,1.89179,6279277.0
2008-10-02 17:10:00,1.89161,1.89174,1.89134,1.89174,8097972.0
2008-10-02 17:11:00,1.89181,1.892,1.89176,1.892,4550809.0
2008-10-02 17:12:00,1.89206,1.89225,1.89206,1.89213,9169573.0
2008-10-02 17:13:00,1.89239,1.89324,1.89239,1.89324,3919204.0
2008-10-02 17:14:00,1.89328,1.89367,1.89328,1.89357,2658394.0
2008-10-02 17:15:00,1.89354,1.89369,1.89352,1.8936,30254710.0
2008-10-02 17:16:00,1.89375,1.89375,1.8935,1.89353,7438153.0
2008-10-02 17:17:00,1.8934,1.8934,1.89319,1.89339,2831538.0
2008-10-02 17:18:00,1.89339,1.89339,1.89312,1.89312,5661110.0
2008-10-02 17:19:00,1.89313,1.89321,1.89283,1.89283,2846888.0
2008-10-02 17:20:00,1.89269,1.89284,1.89244,1.89284,3189333.0
2008-10-02 17:21:00,1.89284,1.89288,1.89269,1.89279,3453272.0
2008-10-02 17:22:00,1.89296,1.89332,1.89296,1.89323,14240478.0
2008-10-02 17:23:00,1.89327,1.89392,1.89327,1.89353,3366845.0
2008-10-02 17:24:00,1.89348,1.89348,1.893,1.8931,3470078.0
2008-10-02 17:25:00,1.89317,1.89461,1.89317,1.89461,17494206.0
2008-10-02 17:26:00,1.89461,1.89461,1.89373,1.89373,4105292.0
2008-10-02 17:27:00,1.89361,1.8937,1.89341,1.89341,3679317.0
2008-10-02 17:28:00,1.89333,1.89404,1.893,1.893,2869971.0
2008-10-02 17:29:00,1.89288,1.89288,1.89253,1.89258,8165217.0
2008-10-02 17:30:00,1.8927,1.89328,1.8927,1.89328,6207599.0
2008-10-02 17:31:00,1.89347,1.89369,1.89347,1.89369,13970310.0
2008-10-02 17:32:00,1.89376,1.89398,1.89354,1.89398,4369215.0
2008-10-02 17:33:00,1.89399,1.89422,1.89382,1.89422,8348361.0
2008-10-02 17:34:00,1.89437,1.89479,1.89437,1.89479,4384379.0
2008-10-02 17:35:00,1.89503,1.89515,1.89456,1.89456,3819966.0
2008-10-02 17:36:00,1.89453,1.89491,1.89453,1.89491,5015060.0
2008-10-02 17:37:00,1.89501,1.89565,1.89501,1.89565,5547772.0
2008-10-02 17:38:00,1.89549,1.89549,1.89518,1.89518,8490495.0
2008-10-02 17:39:00,1.89521,1.89521,1.89493,1.89495,3447090.0
2008-10-02 17:40:00,1.89496,1.89503,1.89464,1.89464,6275694.0
2008-10-02 17:41:00,1.8944,1.89461,1.89416,1.89461,7665753.0
2008-10-02 17:42:00,1.89475,1.89491,1.89449,1.89475,11533616.0
2008-10-02 17:43:00,1.89487,1.8953,1.89463,1.8953,7713820.0
2008-10-02 17:44:00,1.89483,1.89508,1.89483,1.89496,2920216.0
2008-10-02 17:45:00,1.89521,1.89587,1.89521,1.8957,4171734.0
2008-10-02 17:46:00,1.89582,1.89641,1.89582,1.89641,2871144.0
2008-10-02 17:47:00,1.89653,1.89754,1.89653,1.89754,21340437.0
2008-10-02 17:48:00,1.89767,1.89849,1.89767,1.89841,3855229.0
2008-10-02 17:49:00,1.89834,1.8995,1.89834,1.8995,44507755.0
2008-10-02 17:50:00,1.89973,1.90003,1.89973,1.89995,9436158.0
2008-10-02 17:51:00,1.9001,1.90046,1.9001,1.90046,16651061.0
2008-10-02 17:52:00,1.9003,1.9007,1.9001,1.9007,10884265.0
2008-10-02 17:53:00,1.9008,1.9008,1.90049,1.90049,12551540.0
2008-10-02 17:54:00,1.90033,1.90033,1.8991,1.8991,16103100.0
2008-10-02 17:55:00,1.89903,1.89906,1.89876,1.89876,4409935.0
2008-10-02 17:56:00,1.89873,1.89873,1.89833,1.89835,7744911.0
2008-10-02 17:57:00,1.89826,1.89871,1.89826,1.89871,6149131.0
2008-10-02 17:58:00,1.89882,1.89907,1.89882,1.8989,7983907.0
2008-10-02 17:59:00,1.89889,1.90045,1.89889,1.90045,15692222.0
2008-10-02 18:00:00,1.9005,1.90084,1.9005,1.90084,4106474.0
2008-10-02 18:01:00,1.90082,1.90113,1.90079,1.90112,2524447.0
2008-10-02 18:02:00,1.90122,1.9016,1.90115,1.9016,7299429.0
2008-10-02 18:03:00,1.90156,1.90156,1.9007,1.9007,9846966.0
2008-10-02 18:04:00,1.90048,1.9006,1.90036,1.90036,4543193.0
2008-10-02 18:05:00,1.90025,1.90025,1.90003,1.90003,8325473.0
2008-10-02 18:06:00,1.89998,1.89998,1.89946,1.89946,2952239.0
2008-10-02 18:07:00,1.89922,1.89936,1.89922,1.89935,14801198.0
2008-10-02 18:08:00,1.89932,1.8996,1.89927,1.8996,11716999.0
2008-10-02 18:09:00,1.89963,1.89963,1.89907,1.89929,8303833.0
2008-10-02 18:10:00,1.89928,1.89941,1.89909,1.89941,3822972.0
2008-10-02 18:11:00,1.89938,1.89938,1.89921,1.89936,1946075.0
2008-10-02 18:12:00,1.89966,1.89988,1.89966,1.89981,6912873.0
2008-10-02 18:13:00,1.89967,1.89967,1.8994,1.89953,4904438.0
2008-10-02 18:14:00,1.89977,1.90036,1.89977,1.89998,4044120.0
2008-10-02 18:15:00,1.90014,1.90036,1.90014,1.90018,6227479.0
2008-10-02 18:16:00,1.90022,1.9006,1.90022,1.90056,10950078.0
2008-10-02 18:17:00,1.90058,1.9007,1.90035,1.90035,4045323.0
2008-10-02 18:18:00,1.90021,1.90028,1.90012,1.90019,9933576.0
2008-10-02 18:19:00,1.90003,1.90003,1.89976,1.89976,2182415.0
2008-10-02 18:20:00,1.89982,1.9006,1.89982,1.9006,7391042.0
2008-10-02 18:21:00,1.9008,1.9008,1.90032,1.90032,15741765.0
2008-10-02 18:22:00,1.90025,1.90025,1.899,1.89908,4214931.0
2008-10-02 18:23:00,1.89896,1.89896,1.89853,1.89855,7094001.0
2008-10-02 18:24:00,1.8986,1.89973,1.89849,1.89973,5106696.0
2008-10-02 18:25:00,1.89994,1.90058,1.89994,1.90058,8840181.0
2008-10-02 18:26:00,1.90075,1.90075,1.90044,1.90057,5491314.0
2008-10-02 18:27:00,1.90035,1.90047,1.90021,1.90021,7501168.0
2008-10-02 18:28:00,1.90028,1.90028,1.89998,1.89998,9380580.0
2008-10-02 18:29:00,1.90018,1.90064,1.90018,1.90064,13686998.0
2008-10-02 18:30:00,1.9009,1.90129,1.9009,1.90123,11293635.0
2008-10-02 18:31:00,1.90122,1.90148,1.90117,1.90148,6353085.0
2008-10-02 18:32:00,1.90152,1.90176,1.90123,1.90176,6185830.0
2008-10-02 18:33:00,1.90189,1.90215,1.90189,1.90206,11394614.0
2008-10-02 18:34:00,1.902,1.902,1.90114,1.90149,30730239.0
2008-10-02 18:35:00,1.9018,1.9024,1.9018,1.9024,4897264.0
2008-10-02 18:36:00,1.90241,1.90241,1.90195,1.90195,6529972.0
2008-10-02 18:37:00,1.90207,1.90238,1.90207,1.90228,7348822.0
2008-10-02 18:38:00,1.90202,1.90202,1.90124,1.90124,9694135.0
2008-10-02 18:39:00,1.90112,1.90116,1.90088,1.90105,3896637.0
2008-10-02 18:40:00,1.90102,1.90183,1.90102,1.90183,4826939.0
2008-10-02 18:41:00,1.90183,1.90216,1.90183,1.90209,4816633.0
2008-10-02 18:42:00,1.90226,1.90263,1.90226,1.90263,13308418.0
2008-10-02 18:43:00,1.90269,1.90306,1.90269,1.90306,3213432.0
2008-10-02 18:44:00,1.90308,1.90354,1.90308,1.90354,11988465.0
2008-10-02 18:45:00,1.9036,1.90391,1.9036,1.90391,7377285.0
2008-10-02 18:46:00,1.90401,1.90429,1.90401,1.90416,9965141.0
2008-10-02 18:47:00,1.90419,1.90486,1.90419,1.90486,23465129.0
2008-10-02 18:48:00,1.90488,1.9052,1.90488,1.9052,3522976.0
2008-10-02 18:49:00,1.90524,1.90567,1.90524,1.90567,10772755.0
2008-10-02 18:50:00,1.90555,1.90625,1.90555,1.90599,8680515.0
2008-10-02 18:51:00,1.90591,1.90609,1.90561,1.90606,4811931.0
2008-10-02 18:52:00,1.90602,1.90606,1.90594,1.90606,7007426.0
2008-10-02 18:53:00,1.90596,1.90596,1.90571,1.90571,3447937.0
2008-10-02 18:54:00,1.90566,1.90572,1.90535,1.90535,4475511.0
2008-10-02 18:55:00,1.90521,1.90522,1.90439,1.90439,5882797.0
2008-10-02 18:56:00,1.90466,1.90466,1.90428,1.90459,9736745.0
2008-10-02 18:57:00,1.90457,1.90457,1.90444,1.90449,20856791.0
2008-10-02 18:58:00,1.90455,1.90455,1.90383,1.90411,16560580.0
2008-10-02 18:59:00,1.90423,1.90456,1.90401,1.90456,19639229.0
2008-10-02 19:00:00,1.90485,1.90515,1.90474,1.90515,10273189.0
2008-10-02 19:01:00,1.90521,1.90536,1.90507,1.90521,2698255.0
2008-10-02 19:02:00,1.90531,1.90555,1.90511,1.90545,15014519.0
2008-10-02 19:03:00,1.90542,1.90566,1.9053,1.9054,1852923.0
2008-10-02 19:04:00,1.90534,1.90574,1.90534,1.90574,8926355.0
2008-10-02 19:05:00,1.90609,1.90685,1.90609,1.90685,5565110.0
2008-10-02 19:06:00,1.90675,1.90693,1.90639,1.90662,6936043.0
2008-10-02 19:07:00,1.90631,1.90653,1.90605,1.90653,13447298.0
2008-10-02 19:08:00,1.90668,1.90742,1.90668,1.90742,8117808.0
2008-10-02 19:09:00,1.90762,1.90785,1.90762,1.90785,13771608.0
2008-10-02 19:10:00,1.90786,1.90786,1.90753,1.90753,7400329.0
2008-10-02 19:11:00,1.90751,1.90751,1.90727,1.90732,7243550.0
2008-10-02 19:12:00,1.90738,1.90745,1.9072,1.90745,7598769.0
2008-10-02 19:13:00,1.90752,1.90771,1.90736,1.90736,22287707.0
2008-10-02 19:14:00,1.90728,1.90735,1.90713,1.90716,4026931.0
2008-10-02 19:15:00,1.90706,1.90706,1.90671,1.90671,15982758.0
2008-10-02 19:16:00,1.90674,1.90683,1.90669,1.90683,2937328.0
2008-10-02 19:17:00,1.90699,1.90699,1.90662,1.90662,16940074.0
2008-10-02 19:18:00,1.90649,1.90649,1.9057,1.9057,4013499.0
2008-10-02 19:19:00,1.9058,1.90618,1.90565,1.90618,8569544.0
2008-10-02 19:20:00,1.9063,1.9063,1.90583,1.90613,6475023.0
2008-10-02 19:21:00,1.90617,1.90637,1.90617,1.90637,8171429.0
2008-10-02 19:22:00,1.90646,1.90654,1.90597,1.90642,6547847.0
2008-10-02 19:23:00,1.90638,1.9066,1.9063,1.9066,13174219.0
2008-10-02 19:24:00,1.90668,1.90672,1.90652,1.90672,4231313.0
2008-10-02 19:25:00,1.90686,1.90708,1.90686,1.90708,23238502.0
2008-10-02 19:26:00,1.90716,1.90716,1.90688,1.90688,16180843.0
2008-10-02 19:27:00,1.90696,1.90696,1.90652,1.90652,10760374.0
2008-10-02 19:28:00,1.90632,1.90632,1.90562,1.90562,13806710.0
2008-10-02 19:29:00,1.90547,1.90547,1.90521,1.90537,7872080.0
2008-10-02 19:30:00,1.90536,1.90564,1.90536,1.90564,5901205.0
2008-10-02 19:31:00,1.90563,1.90567,1.90549,1.90549,8738656.0
2008-10-02 19:32:00,1.90543,1.90554,1.90542,1.90545,11752564.0
2008-10-02 19:33:00,1.90545,1.90571,1.90545,1.90571,7291339.0
2008-10-02 19:34:00,1.90568,1.90568,1.9048,1.9048,13265720.0
2008-10-02 19:35:00,1.90472,1.90472,1.9043,1.9043,2529166.0
2008-10-02 19:36:00,1.90428,1.90435,1.904,1.904,8897088.0
2008-10-02 19:37:00,1.90404,1.90405,1.90391,1.90402,3472114.0
2008-10-02 19:38:00,1.90417,1.90444,1.90409,1.90444,8701024.0
2008-10-02 19:39:00,1.90447,1.90483,1.90447,1.90483,4787270.0
2008-10-02 19:40:00,1.90476,1.90481,1.90475,1.90476,9362398.0
2008-10-02 19:41:00,1.90476,1.90507,1.90475,1.90496,8088183.0
2008-10-02 19:42:00,1.90509,1.9052,1.90495,1.9052,4311661.0
2008-10-02 19:43:00,1.90527,1.90546,1.90527,1.90541,9308719.0
2008-10-02 19:44:00,1.9053,1.90537,1.90528,1.90537,13533500.0
2008-10-02 19:45:00,1.90528,1.90531,1.90499,1.90499,6520405.0
2008-10-02 19:46:00,1.90478,1.90478,1.90435,1.90435,25919635.0
2008-10-02 19:47:00,1.90423,1.90423,1.90403,1.90403,8753096.0
2008-10-02 19:48:00,1.90407,1.90422,1.90402,1.90422,6137288.0
2008-10-02 19:49:00,1.90432,1.90462,1.90432,1.90462,6959544.0
2008-10-02 19:50:00,1.90468,1.90486,1.90453,1.90476,6659718.0
2008-10-02 19:51:00,1.90492,1.90531,1.90492,1.90528,4434434.0
2008-10-02 19:52:00,1.90524,1.90524,1.9051,1.90523,3840853.0
2008-10-02 19:53:00,1.90544,1.9056,1.90521,1.9056,19403213.0
2008-10-02 19:54:00,1.90553,1.90579,1.90553,1.90569,18635828.0
2008-10-02 19:55:00,1.90596,1.90614,1.9059,1.9059,6086783.0
2008-10-02 19:56:00,1.90612,1.90638,1.9061,1.90638,17272967.0
2008-10-02 19:57:00,1.90637,1.90638,1.90629,1.90632,6786215.0
2008-10-02 19:58:00,1.90632,1.90635,1.90613,1.90634,4218321.0
2008-10-02 19:59:00,1.90619,1.90619,1.90568,1.90568,2461443.0
2008-10-02 20:00:00,1.90588,1.90616,1.90588,1.90597,10830278.0
2008-10-02 20:01:00,1.90592,1.90612,1.90566,1.90612,12215952.0
2008-10-02 20:02:00,1.90617,1.90634,1.90617,1.90621,10553354.0
2008-10-02 20:03:00,1.90625,1.90628,1.90616,1.90625,4783752.0
2008-10-02 20:04:00,1.90621,1.90649,1.90621,1.90649,4892585.0
2008-10-02 20:05:00,1.90644,1.90644,1.90486,1.90486,9335302.0
2008-10-02 20:06:00,1.90625,1.90663,1.90617,1.90663,4160215.0
2008-10-02 20:07:00,1.90671,1.90701,1.90671,1.90701,5780305.0
2008-10-02 20:08:00,1.90707,1.90717,1.9067,1.9067,4964099.0
2008-10-02 20:09:00,1.90689,1.90701,1.90689,1.907,1044916.0
2008-10-02 20:10:00,1.90706,1.90717,1.90706,1.90715,7005373.0
2008-10-02 20:11:00,1.90716,1.90719,1.90708,1.90708,3401202.0
2008-10-02 20:12:00,1.90691,1.90691,1.90636,1.90636,5071116.0
2008-10-02 20:13:00,1.90617,1.9063,1.90614,1.90618,5491795.0
2008-10-02 20:14:00,1.90606,1.90607,1.90589,1.90589,9283498.0
2008-10-02 20:15:00,1.90591,1.90602,1.90589,1.906,5023138.0
2008-10-02 20:16:00,1.90605,1.90605,1.9059,1.90594,2728595.0
2008-10-02 20:17:00,1.90606,1.9062,1.90573,1.90615,5479000.0
2008-10-02 20:18:00,1.90603,1.90612,1.906,1.90606,4224174.0
2008-10-02 20:19:00,1.90598,1.90628,1.90598,1.90613,23306444.0
2008-10-02 20:20:00,1.90608,1.9063,1.90608,1.9063,2909720.0
2008-10-02 20:21:00,1.9064,1.90654,1.9064,1.90641,4193374.0
2008-10-02 20:22:00,1.90648,1.90648,1.90633,1.90634,9421813.0
2008-10-02 20:23:00,1.9062,1.9062,1.90589,1.90589,3865195.0
2008-10-02 20:24:00,1.90579,1.90589,1.90579,1.90589,2107791.0
2008-10-02 20:25:00,1.90594,1.90633,1.90594,1.90633,6665155.0
2008-10-02 20:26:00,1.9063,1.90649,1.9063,1.90643,7898403.0
2008-10-02 20:27:00,1.90648,1.9066,1.90642,1.90655,9069390.0
2008-10-02 20:28:00,1.90658,1.90664,1.90651,1.90656,5019479.0
2008-10-02 20:29:00,1.9065,1.90659,1.90629,1.90629,10663155.0
2008-10-02 20:30:00,1.90578,1.90621,1.90578,1.90621,5947844.0
2008-10-02 20:31:00,1.90621,1.90621,1.90602,1.90607,8536113.0
2008-10-02 20:32:00,1.90617,1.90621,1.9061,1.90614,3694639.0
2008-10-02 20:33:00,1.90609,1.90615,1.90576,1.90607,11466255.0
2008-10-02 20:34:00,1.90609,1.90614,1.9057,1.9057,11639279.0
2008-10-02 20:35:00,1.90573,1.90588,1.90573,1.90577,13215534.0
2008-10-02 20:36:00,1.90584,1.90584,1.90579,1.9058,3536845.0
2008-10-02 20:37:00,1.90586,1.90611,1.90586,1.90611,11663600.0
2008-10-02 20:38:00,1.90653,1.90713,1.90653,1.90713,8624789.0
2008-10-02 20:39:00,1.90713,1.90741,1.90713,1.90741,3756208.0
2008-10-02 20:40:00,1.90747,1.90747,1.90735,1.90747,7640492.0
2008-10-02 20:41:00,1.90746,1.90758,1.90746,1.90746,3671505.0
2008-10-02 20:42:00,1.90735,1.90738,1.90729,1.90734,4283207.0
2008-10-02 20:43:00,1.90719,1.90738,1.90719,1.90726,5340285.0
2008-10-02 20:44:00,1.90717,1.90717,1.90675,1.90696,5321980.0
2008-10-02 20:45:00,1.90693,1.90696,1.90677,1.90677,4366405.0
2008-10-02 20:46:00,1.90678,1.907,1.90675,1.907,7811851.0
2008-10-02 20:47:00,1.90683,1.9071,1.90677,1.9071,5848283.0
2008-10-02 20:48:00,1.90709,1.90737,1.90709,1.90723,4177828.0
2008-10-02 20:49:00,1.90725,1.90725,1.90702,1.90725,8362736.0
2008-10-02 20:50:00,1.9071,1.90723,1.9069,1.9069,12747665.0
2008-10-02 20:51:00,1.90681,1.90689,1.90679,1.90689,6339492.0
2008-10-02 20:52:00,1.90677,1.90692,1.90657,1.90674,3737373.0
2008-10-02 20:53:00,1.90675,1.90675,1.90661,1.90661,3728833.0
2008-10-02 20:54:00,1.90652,1.90661,1.90619,1.90619,9732827.0
2008-10-02 20:55:00,1.9062,1.9062,1.90601,1.90615,6531411.0
2008-10-02 20:56:00,1.90631,1.90644,1.90611,1.90611,5226893.0
2008-10-02 20:57:00,1.90608,1.9061,1.906,1.90603,5096905.0
2008-10-02 20:58:00,1.90591,1.90591,1.90546,1.90546,6594687.0
2008-10-02 20:59:00,1.90538,1.90538,1.90509,1.90515,4327519.0
2008-10-02 21:00:00,1.90514,1.9054,1.90514,1.9054,37524216.0
2008-10-02 21:01:00,1.90542,1.90551,1.9054,1.9054,6962858.0
2008-10-02 21:02:00,1.90522,1.90547,1.90516,1.90518,3297765.0
2008-10-02 21:03:00,1.90508,1.90508,1.90478,1.90478,10085930.0
2008-10-02 21:04:00,1.90458,1.90458,1.90414,1.9043,10517338.0
2008-10-02 21:05:00,1.90423,1.90435,1.90423,1.90429,2955808.0
2008-10-02 21:06:00,1.9042,1.90423,1.90415,1.90416,7105736.0
2008-10-02 21:07:00,1.90391,1.90391,1.90339,1.90343,10038496.0
2008-10-02 21:08:00,1.90348,1.90357,1.90336,1.90341,10279625.0
2008-10-02 21:09:00,1.90347,1.90374,1.90329,1.90374,12727980.0
2008-10-02 21:10:00,1.90374,1.90389,1.90365,1.90365,5941981.0
2008-10-02 21:11:00,1.90363,1.90374,1.90354,1.90357,11084244.0
2008-10-02 21:12:00,1.90352,1.9037,1.90352,1.90362,5667960.0
2008-10-02 21:13:00,1.90366,1.90371,1.90362,1.90362,11272531.0
2008-10-02 21:14:00,1.9036,1.9036,1.90349,1.90349,1434320.0
2008-10-02 21:15:00,1.90358,1.90387,1.90358,1.90387,11439765.0
2008-10-02 21:16:00,1.90379,1.90379,1.90365,1.90366,15903100.0
2008-10-02 21:17:00,1.90388,1.90419,1.90383,1.90419,5009691.0
2008-10-02 21:18:00,1.90438,1.90451,1.90425,1.90425,3692220.0
2008-10-02 21:19:00,1.90417,1.90417,1.90382,1.90382,12967276.0
2008-10-02 21:20:00,1.90386,1.90386,1.90367,1.90383,2981529.0
2008-10-02 21:21:00,1.90403,1.90415,1.90403,1.90411,8324290.0
2008-10-02 21:22:00,1.90413,1.90413,1.90386,1.90393,12064609.0
2008-10-02 21:23:00,1.90388,1.90388,1.90332,1.90381,12187065.0
2008-10-02 21:24:00,1.90375,1.90375,1.90336,1.90336,4951594.0
2008-10-02 21:25:00,1.90341,1.90356,1.90337,1.90356,5245826.0
2008-10-02 21:26:00,1.90367,1.90405,1.90367,1.90405,5936431.0
2008-10-02 21:27:00,1.90408,1.90409,1.90367,1.90409,11824163.0
2008-10-02 21:28:00,1.90407,1.90441,1.90407,1.9041,20728970.0
2008-10-02 21:29:00,1.90397,1.90397,1.90375,1.90383,8401313.0
2008-10-02 21:30:00,1.9037,1.9037,1.9034,1.9034,11258413.0
2008-10-02 21:31:00,1.90345,1.9035,1.90318,1.90318,9040658.0
2008-10-02 21:32:00,1.90327,1.90327,1.90306,1.90306,15384029.0
2008-10-02 21:33:00,1.90302,1.90302,1.90266,1.90266,10689638.0
2008-10-02 21:34:00,1.90251,1.90251,1.90203,1.90203,5316744.0
2008-10-02 21:35:00,1.90185,1.90223,1.90185,1.90223,7882605.0
2008-10-02 21:36:00,1.90205,1.90205,1.9018,1.9018,4689521.0
2008-10-02 21:37:00,1.90178,1.9018,1.90147,1.90147,9125575.0
2008-10-02 21:38:00,1.9013,1.9013,1.90096,1.90115,15773063.0
2008-10-02 21:39:00,1.90145,1.90161,1.90145,1.9016,3998857.0
2008-10-02 21:40:00,1.9015,1.9015,1.90115,1.90115,1781981.0
2008-10-02 21:41:00,1.90122,1.90153,1.90121,1.90153,2886786.0
2008-10-02 21:42:00,1.90158,1.9017,1.90143,1.90143,7644668.0
2008-10-02 21:43:00,1.90104,1.90198,1.90104,1.90198,10011691.0
2008-10-02 21:44:00,1.90167,1.90167,1.90142,1.90142,4206041.0
2008-10-02 21:45:00,1.90137,1.90137,1.90108,1.90108,7035696.0
2008-10-02 21:46:00,1.90081,1.90099,1.90081,1.90088,6085419.0
2008-10-02 21:47:00,1.90089,1.90097,1.90078,1.90097,1245744.0
2008-10-02 21:48:00,1.90104,1.90145,1.90104,1.90145,13261386.0
2008-10-02 21:49:00,1.90138,1.90139,1.90121,1.90121,15357647.0
2008-10-02 21:50:00,1.90118,1.90128,1.90118,1.90127,4751329.0
2008-10-02 21:51:00,1.90113,1.90158,1.90113,1.90158,4092751.0
2008-10-02 21:52:00,1.90151,1.90153,1.90128,1.90153,7240729.0
2008-10-02 21:53:00,1.90161,1.90188,1.90136,1.90159,7145612.0
2008-10-02 21:54:00,1.90147,1.90147,1.90118,1.90118,3873516.0
2008-10-02 21:55:00,1.90128,1.90149,1.90128,1.90145,4743109.0
2008-10-02 21:56:00,1.9016,1.90166,1.90139,1.90166,8440617.0
2008-10-02 21:57:00,1.90172,1.90176,1.90167,1.90167,10424821.0
2008-10-02 21:58:00,1.90151,1.90165,1.90151,1.90165,20370886.0
2008-10-02 21:59:00,1.90164,1.90173,1.90164,1.9017,6222032.0
2008-10-02 22:00:00,1.90169,1.90175,1.90149,1.90159,9170492.0
2008-10-02 22:01:00,1.90149,1.90149,1.90109,1.90135,10922922.0
2008-10-02 22:02:00,1.90128,1.90128,1.90088,1.90088,16386026.0
2008-10-02 22:03:00,1.90092,1.90123,1.90092,1.90106,6792207.0
2008-10-02 22:04:00,1.90088,1.90093,1.90066,1.90066,4790910.0
2008-10-02 22:05:00,1.90044,1.90082,1.90044,1.9008,6530079.0
2008-10-02 22:06:00,1.901,1.90109,1.90092,1.90092,2104266.0
2008-10-02 22:07:00,1.90078,1.90078,1.90027,1.90027,10469763.0
2008-10-02 22:08:00,1.90015,1.90015,1.8992,1.89934,14127258.0
2008-10-02 22:09:00,1.89936,1.89963,1.89929,1.89963,8841222.0
2008-10-02 22:10:00,1.89967,1.89967,1.89819,1.89962,4747801.0
2008-10-02 22:11:00,1.89955,1.89955,1.89926,1.89929,2650888.0
2008-10-02 22:12:00,1.89903,1.89915,1.8989,1.89915,3020405.0
2008-10-02 22:13:00,1.89921,1.89929,1.89914,1.89927,17913988.0
2008-10-02 22:14:00,1.89916,1.89916,1.89877,1.89878,4454603.0
2008-10-02 22:15:00,1.89899,1.89911,1.89899,1.89904,9367238.0
2008-10-02 22:16:00,1.89893,1.89893,1.89875,1.89877,3293051.0
2008-10-02 22:17:00,1.89849,1.89849,1.89818,1.89826,19733881.0
2008-10-02 22:18:00,1.89815,1.89841,1.89815,1.89836,12070639.0
2008-10-02 22:19:00,1.89836,1.89836,1.89797,1.89797,4045406.0
2008-10-02 22:20:00,1.89767,1.89767,1.89662,1.89662,3968855.0
2008-10-02 22:21:00,1.89679,1.89714,1.89672,1.89714,8841245.0
2008-10-02 22:22:00,1.89708,1.89708,1.89658,1.89684,1390403.0
2008-10-02 22:23:00,1.89687,1.89687,1.89661,1.89661,12577673.0
2008-10-02 22:24:00,1.89647,1.89683,1.89647,1.89665,11361862.0
2008-10-02 22:25:00,1.89669,1.89682,1.89625,1.89625,11420052.0
2008-10-02 22:26:00,1.89618,1.89658,1.89616,1.89624,6006514.0
2008-10-02 22:27:00,1.89621,1.89626,1.89595,1.89626,11174909.0
2008-10-02 22:28:00,1.89631,1.89631,1.89609,1.89623,6831185.0
2008-10-02 22:29:00,1.89642,1.89684,1.89624,1.89624,6466034.0
2008-10-02 22:30:00,1.89646,1.89689,1.89646,1.89689,6357127.0
2008-10-02 22:31:00,1.8969,1.89715,1.89671,1.89714,6942173.0
2008-10-02 22:32:00,1.89736,1.89784,1.89736,1.89782,8674545.0
2008-10-02 22:33:00,1.89814,1.89858,1.89814,1.89858,3266654.0
2008-10-02 22:34:00,1.89865,1.89929,1.89865,1.89929,5002143.0
2008-10-02 22:35:00,1.89934,1.89955,1.89922,1.89922,5675491.0
2008-10-02 22:36:00,1.89944,1.89981,1.89936,1.89981,14816053.0
2008-10-02 22:37:00,1.8999,1.8999,1.89977,1.89978,8135792.0
2008-10-02 22:38:00,1.89996,1.90022,1.89982,1.90022,9372593.0
2008-10-02 22:39:00,1.90012,1.90027,1.9001,1.90027,12528005.0
2008-10-02 22:40:00,1.90011,1.90011,1.89968,1.89968,7543047.0
2008-10-02 22:41:00,1.89955,1.89955,1.89922,1.89924,11122709.0
2008-10-02 22:42:00,1.89961,1.89982,1.89958,1.8996,4919214.0
2008-10-02 22:43:00,1.89955,1.89958,1.89943,1.89943,8692022.0
2008-10-02 22:44:00,1.89951,1.89951,1.89924,1.89924,6705895.0
2008-10-02 22:45:00,1.89921,1.90005,1.89921,1.90002,10256706.0
2008-10-02 22:46:00,1.90006,1.90019,1.90005,1.90019,2349562.0
2008-10-02 22:47:00,1.90012,1.90033,1.90012,1.90033,10439814.0
2008-10-02 22:48:00,1.90035,1.90055,1.90035,1.90053,9343544.0
2008-10-02 22:49:00,1.90056,1.90071,1.9005,1.90071,3767220.0
2008-10-02 22:50:00,1.90083,1.90114,1.90073,1.9009,8847971.0
2008-10-02 22:51:00,1.90082,1.90111,1.90077,1.90101,15041255.0
2008-10-02 22:52:00,1.90079,1.90116,1.90079,1.90116,4014666.0
2008-10-02 22:53:00,1.90129,1.90249,1.90129,1.90249,5050015.0
2008-10-02 22:54:00,1.90258,1.90283,1.90258,1.9028,3593542.0
2008-10-02 22:55:00,1.90282,1.90314,1.90266,1.90266,11238705.0
2008-10-02 22:56:00,1.90257,1.90326,1.90257,1.90326,7806862.0
2008-10-02 22:57:00,1.90317,1.90323,1.90198,1.90198,9311775.0
2008-10-02 22:58:00,1.90205,1.90273,1.90205,1.90273,3582251.0
2008-10-02 22:59:00,1.90266,1.90284,1.90242,1.90242,12935288.0
2008-10-02 23:00:00,1.90226,1.90228,1.90218,1.90228,5489069.0
2008-10-02 23:01:00,1.90238,1.90246,1.90234,1.90234,3724476.0
2008-10-02 23:02:00,1.90204,1.90238,1.902,1.90238,16078760.0
2008-10-02 23:03:00,1.90228,1.90257,1.90214,1.90257,36135044.0
2008-10-02 23:04:00,1.90262,1.90272,1.90255,1.90263,26617043.0
2008-10-02 23:05:00,1.90257,1.90257,1.90208,1.9021,10372469.0
2008-10-02 23:06:00,1.90207,1.90218,1.90204,1.90212,13078054.0
2008-10-02 23:07:00,1.90244,1.90277,1.90244,1.90246,5972267.0
2008-10-02 23:08:00,1.90291,1.90291,1.90259,1.90259,4967899.0
2008-10-02 23:09:00,1.9024,1.90247,1.90195,1.90195,4069664.0
2008-10-02 23:10:00,1.90191,1.90253,1.90187,1.90252,29716147.0
2008-10-02 23:11:00,1.90256,1.90289,1.90256,1.90289,2366185.0
2008-10-02 23:12:00,1.903,1.90339,1.903,1.90339,1995419.0
2008-10-02 23:13:00,1.90349,1.90408,1.90349,1.90405,13153609.0
2008-10-02 23:14:00,1.90403,1.90403,1.90367,1.90367,4990526.0
2008-10-02 23:15:00,1.90379,1.90395,1.90379,1.90395,6622007.0
2008-10-02 23:16:00,1.90393,1.90393,1.90341,1.90375,7994523.0
2008-10-02 23:17:00,1.90394,1.90416,1.9039,1.90416,21393271.0
2008-10-02 23:18:00,1.90437,1.90454,1.90437,1.90451,8361651.0
2008-10-02 23:19:00,1.90466,1.90493,1.90465,1.9048,11681476.0
2008-10-02 23:20:00,1.90482,1.90483,1.90471,1.9048,6545461.0
2008-10-02 23:21:00,1.90487,1.90542,1.90487,1.90542,14370803.0
2008-10-02 23:22:00,1.90546,1.90546,1.90509,1.90511,19629777.0
2008-10-02 23:23:00,1.905,1.905,1.90477,1.90477,5013048.0
2008-10-02 23:24:00,1.90466,1.90467,1.90454,1.90467,9983403.0
2008-10-02 23:25:00,1.90445,1.90445,1.90425,1.90425,4070898.0
2008-10-02 23:26:00,1.9042,1.9042,1.90405,1.90416,8969073.0
2008-10-02 23:27:00,1.90406,1.9041,1.90405,1.90407,3118150.0
2008-10-02 23:28:00,1.90396,1.90396,1.90333,1.90358,16465085.0
2008-10-02 23:29:00,1.90383,1.90391,1.90383,1.90383,22439538.0
2008-10-02 23:30:00,1.90377,1.90381,1.90371,1.90381,5574738.0
2008-10-02 23:31:00,1.90387,1.90387,1.90362,1.90382,7929272.0
2008-10-02 23:32:00,1.90383,1.9039,1.9037,1.9037,16354123.0
2008-10-02 23:33:00,1.90341,1.90354,1.9031,1.90315,4620918.0
2008-10-02 23:34:00,1.90339,1.90385,1.90339,1.90381,5514586.0
2008-10-02 23:35:00,1.90376,1.90376,1.90355,1.90361,3241773.0
2008-10-02 23:36:00,1.90353,1.90353,1.90336,1.90345,3810021.0
2008-10-02 23:37:00,1.90303,1.9035,1.90303,1.90343,16090832.0
2008-10-02 23:38:00,1.90337,1.90337,1.90295,1.90308,9090438.0
2008-10-02 23:39:00,1.90298,1.90313,1.90298,1.90312,9952125.0
2008-10-02 23:40:00,1.90314,1.90325,1.90299,1.90299,6571592.0
2008-10-02 23:41:00,1.90299,1.90299,1.90268,1.90268,9277758.0
2008-10-02 23:42:00,1.9027,1.9027,1.90226,1.90235,11169793.0
2008-10-02 23:43:00,1.90235,1.90267,1.90223,1.90267,10846868.0
2008-10-02 23:44:00,1.90291,1.90299,1.90238,1.90238,10339398.0
2008-10-02 23:45:00,1.90249,1.90253,1.90237,1.90242,23743108.0
2008-10-02 23:46:00,1.90243,1.90259,1.90243,1.90254,3876475.0
2008-10-02 23:47:00,1.90268,1.90308,1.90268,1.90308,8378217.0
2008-10-02 23:48:00,1.90323,1.90339,1.90323,1.90326,4927520.0
2008-10-02 23:49:00,1.90317,1.90317,1.90237,1.90237,10897033.0
2008-10-02 23:50:00,1.90249,1.90318,1.90249,1.90312,13222445.0
2008-10-02 23:51:00,1.90289,1.90289,1.90239,1.90254,66816180.0
2008-10-02 23:52:00,1.90259,1.90271,1.90216,1.90216,29619910.0
2008-10-02 23:53:00,1.90227,1.90246,1.90227,1.90246,6823981.0
2008-10-02 23:54:00,1.90273,1.9029,1.90273,1.90279,4299714.0
2008-10-02 23:55:00,1.90262,1.90262,1.90246,1.90262,2323444.0
2008-10-02 23:56:00,1.90254,1.90255,1.90197,1.90197,6259549.0
2008-10-02 23:57:00,1.90189,1.90192,1.90159,1.90159,7443690.0
2008-10-02 23:58:00,1.90145,1.90147,1.90106,1.90129,5898368.0
2008-10-02 23:59:00,1.90134,1.90139,1.90128,1.90138,25023786.0
2008-10-03 00:00:00,1.90127,1.90127,1.90106,1.90106,5395194.0
2008-10-03 00:01:00,1.90108,1.90108,1.90088,1.90093,8410262.0
2008-10-03 00:02:00,1.90107,1.90116,1.90102,1.90103,11001812.0
2008-10-03 00:03:00,1.90089,1.90105,1.90076,1.90076,3605770.0
2008-10-03 00:04:00,1.90082,1.90107,1.90081,1.90107,1161230.0
2008-10-03 00:05:00,1.9012,1.90145,1.90104,1.90104,1100671.0
2008-10-03 00:06:00,1.90095,1.90103,1.90082,1.90103,7946444.0
2008-10-03 00:07:00,1.90097,1.90115,1.9008,1.90103,11877391.0
2008-10-03 00:08:00,1.90096,1.90096,1.9007,1.90074,1911849.0
2008-10-03 00:09:00,1.90074,1.90074,1.90061,1.90061,2236291.0
2008-10-03 00:10:00,1.90048,1.90086,1.90048,1.90086,2432808.0
2008-10-03 00:11:00,1.90078,1.90078,1.90009,1.90037,14129626.0
2008-10-03 00:12:00,1.90036,1.90058,1.89993,1.90058,5093426.0
2008-10-03 00:13:00,1.90061,1.90065,1.90019,1.90065,8715898.0
2008-10-03 00:14:00,1.90072,1.90072,1.90041,1.90057,11695964.0
2008-10-03 00:15:00,1.90054,1.90069,1.90044,1.90069,11711572.0
2008-10-03 00:16:00,1.9007,1.9007,1.90032,1.90055,4145639.0
2008-10-03 00:17:00,1.90063,1.90069,1.90055,1.90056,2120439.0
2008-10-03 00:18:00,1.90083,1.90088,1.90072,1.90072,8968410.0
2008-10-03 00:19:00,1.90062,1.90079,1.90061,1.90061,4742554.0
2008-10-03 00:20:00,1.90032,1.90037,1.89982,1.89982,6482260.0
2008-10-03 00:21:00,1.89978,1.90021,1.89978,1.90021,16258282.0
2008-10-03 00:22:00,1.90037,1.90055,1.90037,1.90055,6842330.0
2008-10-03 00:23:00,1.90052,1.90052,1.89948,1.89948,31433706.0
2008-10-03 00:24:00,1.8995,1.8995,1.8992,1.8992,2887553.0
2008-10-03 00:25:00,1.8991,1.8991,1.89878,1.8988,3210970.0
2008-10-03 00:26:00,1.89912,1.89934,1.89902,1.89902,3488538.0
2008-10-03 00:27:00,1.89917,1.8998,1.89917,1.8998,6159108.0
2008-10-03 00:28:00,1.90007,1.90057,1.90007,1.90057,8089570.0
2008-10-03 00:29:00,1.90065,1.90076,1.90061,1.90075,10853655.0
2008-10-03 00:30:00,1.90078,1.90091,1.90078,1.90091,4399943.0
2008-10-03 00:31:00,1.90089,1.90092,1.9006,1.9006,8705887.0
2008-10-03 00:32:00,1.90072,1.9008,1.90066,1.9008,3984513.0
2008-10-03 00:33:00,1.90082,1.90095,1.90079,1.90083,37721000.0
2008-10-03 00:34:00,1.90093,1.90093,1.90072,1.90072,11440628.0
2008-10-03 00:35:00,1.9007,1.90089,1.90057,1.90057,2083169.0
2008-10-03 00:36:00,1.90092,1.90092,1.9008,1.9008,6148597.0
2008-10-03 00:37:00,1.90083,1.901,1.90079,1.9009,10257082.0
2008-10-03 00:38:00,1.90097,1.90114,1.90093,1.901,9735952.0
2008-10-03 00:39:00,1.90103,1.90118,1.90098,1.90111,55535301.0
2008-10-03 00:40:00,1.90085,1.90095,1.90078,1.90095,9340479.0
2008-10-03 00:41:00,1.90091,1.90099,1.90084,1.90084,4736580.0
2008-10-03 00:42:00,1.90119,1.90145,1.90112,1.90112,4765820.0
2008-10-03 00:43:00,1.9013,1.9013,1.9013,1.9013,7777497.0
2008-10-03 00:44:00,1.90094,1.90094,1.90066,1.9008,7777497.0
2008-10-03 00:45:00,1.9009,1.90131,1.9009,1.90127,3534310.0
2008-10-03 00:46:00,1.90108,1.90108,1.90053,1.90064,8768327.0
2008-10-03 00:47:00,1.90066,1.90086,1.90066,1.90086,1501822.0
2008-10-03 00:48:00,1.90105,1.9014,1.90105,1.90117,16798011.0
2008-10-03 00:49:00,1.90094,1.90094,1.90066,1.90066,5449748.0
2008-10-03 00:50:00,1.9009,1.90131,1.9009,1.90131,5042918.0
2008-10-03 00:51:00,1.90133,1.90201,1.90133,1.90201,7635680.0
2008-10-03 00:52:00,1.90196,1.90196,1.90168,1.90168,8073676.0
2008-10-03 00:53:00,1.90166,1.90166,1.9013,1.9013,5243072.0
2008-10-03 00:54:00,1.9013,1.9013,1.90074,1.90091,22402915.0
2008-10-03 00:55:00,1.90087,1.90175,1.90087,1.90175,18150896.0
2008-10-03 00:56:00,1.90188,1.90234,1.9018,1.90234,6165467.0
2008-10-03 00:57:00,1.90241,1.90273,1.90235,1.90273,5103012.0
2008-10-03 00:58:00,1.90273,1.90282,1.90126,1.90268,13159144.0
2008-10-03 00:59:00,1.90263,1.90274,1.90263,1.90274,9070090.0
2008-10-03 01:00:00,1.90275,1.90275,1.90244,1.90244,7976310.0
2008-10-03 01:01:00,1.90223,1.90223,1.90184,1.90191,7538095.0
2008-10-03 01:02:00,1.90179,1.90184,1.90142,1.90152,25649186.0
2008-10-03 01:03:00,1.90153,1.90153,1.90118,1.90134,5588672.0
2008-10-03 01:04:00,1.90135,1.90135,1.90095,1.90095,5286714.0
2008-10-03 01:05:00,1.90087,1.90096,1.90072,1.90084,9934558.0
2008-10-03 01:06:00,1.90118,1.90126,1.90075,1.90126,8043349.0
2008-10-03 01:07:00,1.90119,1.90136,1.90083,1.90136,6190422.0
2008-10-03 01:08:00,1.90138,1.90173,1.90138,1.90173,11909259.0
2008-10-03 01:09:00,1.90185,1.90191,1.90175,1.9018,6365769.0
2008-10-03 01:10:00,1.90178,1.90186,1.90158,1.90186,4906638.0
2008-10-03 01:11:00,1.9021,1.90239,1.9021,1.90239,2215853.0
2008-10-03 01:12:00,1.90238,1.9025,1.90238,1.9025,981399.0
2008-10-03 01:13:00,1.90252,1.90252,1.90239,1.90244,27342549.0
2008-10-03 01:14:00,1.90245,1.90245,1.902,1.90224,3298726.0
2008-10-03 01:15:00,1.90229,1.9024,1.9021,1.90223,5165651.0
2008-10-03 01:16:00,1.90228,1.90246,1.902,1.90241,5294839.0
2008-10-03 01:17:00,1.90222,1.90258,1.90221,1.90251,12205245.0
2008-10-03 01:18:00,1.90258,1.90262,1.90258,1.90261,3996601.0
2008-10-03 01:19:00,1.90256,1.90266,1.90255,1.9026,23416418.0
2008-10-03 01:20:00,1.90257,1.90281,1.9023,1.90281,11178257.0
2008-10-03 01:21:00,1.90284,1.90293,1.90277,1.90292,9546003.0
2008-10-03 01:22:00,1.90277,1.90292,1.90277,1.90292,4394708.0
2008-10-03 01:23:00,1.90294,1.90305,1.90294,1.90297,3940338.0
2008-10-03 01:24:00,1.90294,1.90295,1.90278,1.90287,2174740.0
2008-10-03 01:25:00,1.90287,1.903,1.90285,1.903,8123455.0
2008-10-03 01:26:00,1.90304,1.90315,1.90303,1.90303,6891093.0
2008-10-03 01:27:00,1.90301,1.90314,1.90292,1.90314,5260601.0
2008-10-03 01:28:00,1.90312,1.90312,1.90278,1.90296,2281000.0
2008-10-03 01:29:00,1.90281,1.90301,1.90281,1.90301,5460820.0
2008-10-03 01:30:00,1.9029,1.90305,1.9029,1.90297,6978422.0
2008-10-03 01:31:00,1.903,1.90323,1.90297,1.90297,8768552.0
2008-10-03 01:32:00,1.90279,1.90298,1.90279,1.90298,3688132.0
2008-10-03 01:33:00,1.90297,1.90309,1.90283,1.90304,7951091.0
2008-10-03 01:34:00,1.90307,1.90314,1.90305,1.90314,3130762.0
2008-10-03 01:35:00,1.90323,1.90363,1.90323,1.90341,4280120.0
2008-10-03 01:36:00,1.90327,1.90327,1.90303,1.90325,5429871.0
2008-10-03 01:37:00,1.90328,1.90332,1.90321,1.90321,6027287.0
2008-10-03 01:38:00,1.90325,1.9035,1.90325,1.90342,4161714.0
2008-10-03 01:39:00,1.90349,1.90363,1.90338,1.90363,2215440.0
2008-10-03 01:40:00,1.90358,1.90374,1.90353,1.90374,11174809.0
2008-10-03 01:41:00,1.90382,1.90391,1.90381,1.90388,5788192.0
2008-10-03 01:42:00,1.90378,1.90378,1.90337,1.90337,10103618.0
2008-10-03 01:43:00,1.90337,1.90337,1.90309,1.90334,6995030.0
2008-10-03 01:44:00,1.90343,1.90343,1.90321,1.90323,9646231.0
2008-10-03 01:45:00,1.90308,1.9031,1.90296,1.90308,6474122.0
2008-10-03 01:46:00,1.90305,1.90305,1.90279,1.90284,7294489.0
2008-10-03 01:47:00,1.90281,1.90281,1.90267,1.90275,11884924.0
2008-10-03 01:48:00,1.90255,1.90255,1.902,1.90213,11491158.0
2008-10-03 01:49:00,1.90213,1.90213,1.9004,1.90166,10009661.0
2008-10-03 01:50:00,1.90152,1.90174,1.90148,1.90174,8765418.0
2008-10-03 01:51:00,1.90195,1.90231,1.90195,1.90231,11388605.0
2008-10-03 01:52:00,1.90226,1.90247,1.90226,1.90237,5709861.0
2008-10-03 01:53:00,1.90236,1.90242,1.90217,1.90217,13537770.0
2008-10-03 01:54:00,1.90226,1.90231,1.90219,1.90219,13267532.0
2008-10-03 01:55:00,1.90214,1.90223,1.90208,1.90218,6023740.0
2008-10-03 01:56:00,1.90217,1.90259,1.90216,1.90259,6406577.0
2008-10-03 01:57:00,1.90272,1.90281,1.9025,1.90251,4277296.0
2008-10-03 01:58:00,1.90279,1.90302,1.90279,1.90302,6218376.0
2008-10-03 01:59:00,1.90316,1.90324,1.90312,1.90312,3522303.0
2008-10-03 02:00:00,1.90324,1.90344,1.90316,1.90316,13425312.0
2008-10-03 02:01:00,1.90324,1.90324,1.90299,1.90318,3559116.0
2008-10-03 02:02:00,1.9033,1.90383,1.9033,1.90383,9303403.0
2008-10-03 02:03:00,1.90407,1.90414,1.90356,1.90381,7980845.0
2008-10-03 02:04:00,1.90383,1.90384,1.90364,1.90364,10233751.0
2008-10-03 02:05:00,1.90373,1.90379,1.90362,1.90379,3886591.0
2008-10-03 02:06:00,1.90387,1.90431,1.90387,1.90431,4655679.0
2008-10-03 02:07:00,1.90425,1.90427,1.90411,1.90424,4365190.0
2008-10-03 02:08:00,1.90433,1.90443,1.90419,1.90419,15157972.0
2008-10-03 02:09:00,1.90421,1.90437,1.90395,1.90414,8651581.0
2008-10-03 02:10:00,1.90442,1.90455,1.90439,1.90442,3425057.0
2008-10-03 02:11:00,1.90427,1.90427,1.90401,1.9041,9382955.0
2008-10-03 02:12:00,1.9043,1.90435,1.90421,1.90426,10180218.0
2008-10-03 02:13:00,1.90438,1.90455,1.90437,1.90455,2345808.0
2008-10-03 02:14:00,1.90455,1.9046,1.90448,1.90459,10016316.0
2008-10-03 02:15:00,1.90462,1.9048,1.90458,1.9048,7432826.0
2008-10-03 02:16:00,1.90481,1.90505,1.90481,1.90495,8947933.0
2008-10-03 02:17:00,1.9049,1.9049,1.90473,1.90479,5063005.0
2008-10-03 02:18:00,1.90458,1.90489,1.90458,1.90489,10552855.0
2008-10-03 02:19:00,1.90487,1.90487,1.90471,1.90474,7477989.0
2008-10-03 02:20:00,1.90469,1.90469,1.90445,1.90445,12362349.0
2008-10-03 02:21:00,1.90452,1.90452,1.90412,1.90434,10289375.0
2008-10-03 02:22:00,1.90428,1.90464,1.90428,1.90464,8923760.0
2008-10-03 02:23:00,1.90455,1.90473,1.90434,1.90434,16220773.0
2008-10-03 02:24:00,1.90421,1.90497,1.90421,1.90478,6048696.0
2008-10-03 02:25:00,1.90471,1.90476,1.90452,1.90452,5446583.0
2008-10-03 02:26:00,1.90451,1.90451,1.904,1.904,3304658.0
2008-10-03 02:27:00,1.90367,1.90401,1.90367,1.90398,8223097.0
2008-10-03 02:28:00,1.90407,1.90444,1.90389,1.90432,7131882.0
2008-10-03 02:29:00,1.90437,1.90437,1.90416,1.90431,6949956.0
2008-10-03 02:30:00,1.90421,1.90422,1.90404,1.90417,6192335.0
2008-10-03 02:31:00,1.90405,1.90417,1.904,1.90417,7323313.0
2008-10-03 02:32:00,1.90413,1.90442,1.904,1.90442,12032849.0
2008-10-03 02:33:00,1.90441,1.90455,1.9044,1.9044,5936464.0
2008-10-03 02:34:00,1.90436,1.90438,1.90428,1.90428,11295799.0
2008-10-03 02:35:00,1.9043,1.90445,1.90414,1.90426,10742048.0
2008-10-03 02:36:00,1.90429,1.90429,1.90406,1.90423,12753673.0
2008-10-03 02:37:00,1.90434,1.90473,1.90434,1.90473,1507214.0
2008-10-03 02:38:00,1.90474,1.90489,1.90463,1.90489,9781220.0
2008-10-03 02:39:00,1.90478,1.90504,1.90476,1.90504,4057720.0
2008-10-03 02:40:00,1.90523,1.90542,1.90523,1.90542,3915415.0
2008-10-03 02:41:00,1.90544,1.90544,1.90523,1.90523,11805027.0
2008-10-03 02:42:00,1.90524,1.90524,1.90488,1.90488,18122767.0
2008-10-03 02:43:00,1.90501,1.90517,1.90499,1.90517,3636720.0
2008-10-03 02:44:00,1.90517,1.90517,1.90503,1.90503,9704971.0
2008-10-03 02:45:00,1.90487,1.90504,1.90482,1.90504,4325697.0
2008-10-03 02:46:00,1.90512,1.90538,1.90509,1.90538,17966091.0
2008-10-03 02:47:00,1.90557,1.9058,1.90557,1.90569,3103261.0
2008-10-03 02:48:00,1.90579,1.90599,1.90562,1.90599,2419798.0
2008-10-03 02:49:00,1.90606,1.90606,1.90456,1.90605,4320502.0
2008-10-03 02:50:00,1.90604,1.90605,1.90584,1.90588,8292274.0
2008-10-03 02:51:00,1.90575,1.90575,1.90533,1.90539,15589558.0
2008-10-03 02:52:00,1.90532,1.90544,1.90513,1.9054,11585440.0
2008-10-03 02:53:00,1.90546,1.9055,1.9054,1.9054,2288987.0
2008-10-03 02:54:00,1.90527,1.90547,1.90527,1.90534,6747344.0
2008-10-03 02:55:00,1.90542,1.90542,1.90526,1.90526,4846647.0
2008-10-03 02:56:00,1.90534,1.90534,1.90515,1.90515,7302664.0
2008-10-03 02:57:00,1.9052,1.90554,1.90517,1.90554,16338646.0
2008-10-03 02:58:00,1.90559,1.9058,1.90558,1.9058,10245683.0
2008-10-03 02:59:00,1.90573,1.90578,1.9055,1.90576,9207322.0
2008-10-03 03:00:00,1.90576,1.90582,1.90569,1.90582,6755001.0
2008-10-03 03:01:00,1.9058,1.9058,1.9056,1.9056,20784496.0
2008-10-03 03:02:00,1.90568,1.90571,1.90564,1.90567,10637574.0
2008-10-03 03:03:00,1.90564,1.90564,1.9054,1.90557,8641090.0
2008-10-03 03:04:00,1.90545,1.90567,1.90545,1.90564,5112211.0
2008-10-03 03:05:00,1.90556,1.90578,1.90553,1.90553,4051793.0
2008-10-03 03:06:00,1.90535,1.90535,1.9045,1.905,7352208.0
2008-10-03 03:07:00,1.90509,1.90509,1.90486,1.90504,8039892.0
2008-10-03 03:08:00,1.90509,1.9051,1.90485,1.90485,4134509.0
2008-10-03 03:09:00,1.90496,1.90511,1.90472,1.90507,4752756.0
2008-10-03 03:10:00,1.90537,1.9056,1.90537,1.90546,16179569.0
2008-10-03 03:11:00,1.9054,1.9054,1.90502,1.90502,14016897.0
2008-10-03 03:12:00,1.90506,1.90515,1.90505,1.90512,1259600.0
2008-10-03 03:13:00,1.90515,1.90542,1.90514,1.90542,6623943.0
2008-10-03 03:14:00,1.90554,1.90568,1.90554,1.9056,7717966.0
2008-10-03 03:15:00,1.90543,1.9056,1.90538,1.9056,4496516.0
2008-10-03 03:16:00,1.90569,1.90569,1.90506,1.90506,10582065.0
2008-10-03 03:17:00,1.90558,1.90568,1.90553,1.90561,7880287.0
2008-10-03 03:18:00,1.90557,1.90575,1.90557,1.90573,2628412.0
2008-10-03 03:19:00,1.90566,1.9057,1.9056,1.90566,1641623.0
2008-10-03 03:20:00,1.90574,1.90577,1.90569,1.90569,4413749.0
2008-10-03 03:21:00,1.90539,1.90548,1.9052,1.90548,15811008.0
2008-10-03 03:22:00,1.90547,1.90547,1.90515,1.90515,9872957.0
2008-10-03 03:23:00,1.90512,1.90526,1.90512,1.90515,4407444.0
2008-10-03 03:24:00,1.9052,1.90529,1.9051,1.90515,7876302.0
2008-10-03 03:25:00,1.90532,1.90534,1.90523,1.90532,4992248.0
2008-10-03 03:26:00,1.90525,1.90539,1.90525,1.90539,10186428.0
2008-10-03 03:27:00,1.90545,1.90559,1.90539,1.90554,15669209.0
2008-10-03 03:28:00,1.90541,1.90576,1.90541,1.90576,9644397.0
2008-10-03 03:29:00,1.90587,1.90616,1.90587,1.90602,11512849.0
2008-10-03 03:30:00,1.90607,1.90644,1.90607,1.90642,8627348.0
2008-10-03 03:31:00,1.9065,1.90666,1.9065,1.90665,19282764.0
2008-10-03 03:32:00,1.90677,1.90679,1.90665,1.90667,11233293.0
2008-10-03 03:33:00,1.90663,1.90663,1.90639,1.9066,5484509.0
2008-10-03 03:34:00,1.90674,1.90744,1.90674,1.90744,5509743.0
2008-10-03 03:35:00,1.90739,1.90784,1.90739,1.90784,4934817.0
2008-10-03 03:36:00,1.90788,1.90841,1.90763,1.90841,12153038.0
2008-10-03 03:37:00,1.90828,1.90828,1.90799,1.90803,11069464.0
2008-10-03 03:38:00,1.90787,1.90787,1.90764,1.90764,8984662.0
2008-10-03 03:39:00,1.90745,1.90759,1.90741,1.90749,3172177.0
2008-10-03 03:40:00,1.90758,1.90783,1.90758,1.9078,12157581.0
2008-10-03 03:41:00,1.90771,1.90781,1.90764,1.90765,3953548.0
2008-10-03 03:42:00,1.90769,1.90778,1.90757,1.90776,4600690.0
2008-10-03 03:43:00,1.90766,1.90782,1.90762,1.90766,17658336.0
2008-10-03 03:44:00,1.9076,1.9076,1.90741,1.90748,10536765.0
2008-10-03 03:45:00,1.90741,1.90742,1.90722,1.90722,1591568.0
2008-10-03 03:46:00,1.90713,1.90733,1.90713,1.90733,11643974.0
2008-10-03 03:47:00,1.90741,1.90772,1.90741,1.90748,6271948.0
2008-10-03 03:48:00,1.90742,1.90742,1.90706,1.90706,10265089.0
2008-10-03 03:49:00,1.90676,1.90676,1.90636,1.90636,5544444.0
2008-10-03 03:50:00,1.90636,1.90636,1.90582,1.90582,12852652.0
2008-10-03 03:51:00,1.90568,1.90568,1.90538,1.90541,9380074.0
2008-10-03 03:52:00,1.90533,1.90533,1.90467,1.90467,10751310.0
2008-10-03 03:53:00,1.90475,1.90487,1.90475,1.90484,6854849.0
2008-10-03 03:54:00,1.90492,1.90501,1.90488,1.90495,3155554.0
2008-10-03 03:55:00,1.90503,1.90508,1.90491,1.90507,10468137.0
2008-10-03 03:56:00,1.90504,1.90504,1.90482,1.90486,9230282.0
2008-10-03 03:57:00,1.90488,1.90491,1.90458,1.90458,3656465.0
2008-10-03 03:58:00,1.90479,1.90509,1.90479,1.90507,7207181.0
2008-10-03 03:59:00,1.90501,1.90501,1.90437,1.90484,36559056.0
2008-10-03 04:00:00,1.90499,1.90531,1.90497,1.90531,4678905.0
2008-10-03 04:01:00,1.9052,1.90524,1.90494,1.90494,6929374.0
2008-10-03 04:02:00,1.90485,1.90492,1.90483,1.90486,5326476.0
2008-10-03 04:03:00,1.90476,1.90552,1.90476,1.90552,5018139.0
2008-10-03 04:04:00,1.90552,1.90552,1.90497,1.90539,6175692.0
2008-10-03 04:05:00,1.90559,1.90592,1.90559,1.90592,10042123.0
2008-10-03 04:06:00,1.90604,1.90617,1.90604,1.90615,3941684.0
2008-10-03 04:07:00,1.90599,1.90599,1.90558,1.90559,3428153.0
2008-10-03 04:08:00,1.90586,1.90612,1.90576,1.90576,6468868.0
2008-10-03 04:09:00,1.90568,1.90582,1.9055,1.90569,12961532.0
2008-10-03 04:10:00,1.9059,1.90621,1.9059,1.90621,7775672.0
2008-10-03 04:11:00,1.90618,1.9063,1.90618,1.9063,4464922.0
2008-10-03 04:12:00,1.90644,1.90644,1.90621,1.90621,5663647.0
2008-10-03 04:13:00,1.90632,1.90636,1.90619,1.90626,7651175.0
2008-10-03 04:14:00,1.90634,1.90654,1.90634,1.90654,4692032.0
2008-10-03 04:15:00,1.90657,1.90663,1.90619,1.90654,5019789.0
2008-10-03 04:16:00,1.90654,1.90667,1.90637,1.90637,5295277.0
2008-10-03 04:17:00,1.9062,1.90648,1.90583,1.90648,4117675.0
2008-10-03 04:18:00,1.90664,1.9067,1.90654,1.90669,3390752.0
2008-10-03 04:19:00,1.90675,1.90675,1.90638,1.90638,7816360.0
2008-10-03 04:20:00,1.90634,1.90635,1.90624,1.90635,4007050.0
2008-10-03 04:21:00,1.90638,1.90638,1.90608,1.90608,8244708.0
2008-10-03 04:22:00,1.90597,1.9071,1.90597,1.9071,12194041.0
2008-10-03 04:23:00,1.9075,1.9076,1.9075,1.9076,12860582.0
2008-10-03 04:24:00,1.9074,1.9077,1.9074,1.90744,12860582.0
2008-10-03 04:25:00,1.90715,1.90715,1.90671,1.90675,12511317.0
2008-10-03 04:26:00,1.90684,1.90699,1.90684,1.90685,11644415.0
2008-10-03 04:27:00,1.90683,1.90694,1.9065,1.90694,3527101.0
2008-10-03 04:28:00,1.90701,1.90701,1.90679,1.90679,8971216.0
2008-10-03 04:29:00,1.90667,1.90686,1.90627,1.90627,5836941.0
2008-10-03 04:30:00,1.90671,1.90679,1.90657,1.90679,9849580.0
2008-10-03 04:31:00,1.9068,1.9068,1.90668,1.90675,5132391.0
2008-10-03 04:32:00,1.90674,1.90674,1.90651,1.90651,9562832.0
2008-10-03 04:33:00,1.90637,1.90637,1.90595,1.90595,8208690.0
2008-10-03 04:34:00,1.90594,1.90615,1.90578,1.90615,6414970.0
2008-10-03 04:35:00,1.9062,1.90677,1.906,1.90649,12067918.0
2008-10-03 04:36:00,1.90642,1.90642,1.90579,1.90582,3820492.0
2008-10-03 04:37:00,1.90585,1.906,1.90573,1.906,10133159.0
2008-10-03 04:38:00,1.90603,1.90603,1.90563,1.90601,4589442.0
2008-10-03 04:39:00,1.90617,1.9063,1.90614,1.90614,2837645.0
2008-10-03 04:40:00,1.90615,1.90622,1.90603,1.90603,24767742.0
2008-10-03 04:41:00,1.90626,1.90673,1.90626,1.90632,4027242.0
2008-10-03 04:42:00,1.9063,1.9063,1.90574,1.90621,5190414.0
2008-10-03 04:43:00,1.9061,1.90664,1.90606,1.90664,2575847.0
2008-10-03 04:44:00,1.90694,1.90718,1.90694,1.90702,5215591.0
2008-10-03 04:45:00,1.90672,1.90672,1.90617,1.90618,9042075.0
2008-10-03 04:46:00,1.90625,1.90625,1.90597,1.90597,5895649.0
2008-10-03 04:47:00,1.90605,1.90622,1.90605,1.90622,5260494.0
2008-10-03 04:48:00,1.90619,1.90619,1.90583,1.90603,3131286.0
2008-10-03 04:49:00,1.90606,1.90606,1.90593,1.90598,7107003.0
2008-10-03 04:50:00,1.90603,1.90633,1.90603,1.90633,997438.0
2008-10-03 04:51:00,1.90615,1.90646,1.90611,1.90611,4549212.0
2008-10-03 04:52:00,1.90594,1.90614,1.90582,1.90586,5821053.0
2008-10-03 04:53:00,1.90596,1.90629,1.90579,1.90629,4302632.0
2008-10-03 04:54:00,1.90505,1.90673,1.90505,1.9066,9512230.0
2008-10-03 04:55:00,1.90664,1.90696,1.90664,1.90696,12322466.0
2008-10-03 04:56:00,1.90701,1.90701,1.90631,1.90631,4392389.0
2008-10-03 04:58:00,1.90626,1.9063,1.90622,1.90628,12941999.0
2008-10-03 04:59:00,1.90628,1.90628,1.9061,1.90621,10230755.0
2008-10-03 05:00:00,1.90609,1.9061,1.90586,1.90591,2339551.0
2008-10-03 05:01:00,1.90586,1.90596,1.90564,1.90596,4371768.0
2008-10-03 05:02:00,1.90601,1.90633,1.90601,1.90633,6687903.0
2008-10-03 05:03:00,1.90631,1.90631,1.90605,1.90629,16603831.0
2008-10-03 05:04:00,1.90628,1.90628,1.90608,1.90608,6371594.0
2008-10-03 05:05:00,1.90588,1.90602,1.90575,1.90575,17327595.0
2008-10-03 05:06:00,1.90578,1.90578,1.9055,1.90554,18239531.0
2008-10-03 05:07:00,1.90544,1.90545,1.90534,1.90534,3565260.0
2008-10-03 05:08:00,1.90531,1.90531,1.90519,1.9052,4775398.0
2008-10-03 05:09:00,1.90508,1.90532,1.90469,1.90532,6574253.0
2008-10-03 05:10:00,1.90543,1.90596,1.90543,1.90596,6762748.0
2008-10-03 05:11:00,1.9061,1.90623,1.90608,1.90615,6590024.0
2008-10-03 05:12:00,1.90599,1.90599,1.90572,1.90572,8094974.0
2008-10-03 05:13:00,1.90576,1.90593,1.90576,1.90584,24624391.0
2008-10-03 05:14:00,1.90566,1.90566,1.90527,1.90544,6729003.0
2008-10-03 05:15:00,1.90547,1.90547,1.90532,1.90534,13286374.0
2008-10-03 05:16:00,1.90536,1.90558,1.90536,1.90558,8969667.0
2008-10-03 05:17:00,1.90564,1.90571,1.90557,1.90571,3961468.0
2008-10-03 05:18:00,1.90558,1.90569,1.90549,1.90563,8027972.0
2008-10-03 05:19:00,1.90569,1.90581,1.90569,1.90569,8951522.0
2008-10-03 05:20:00,1.90573,1.90581,1.90557,1.90557,4544590.0
2008-10-03 05:21:00,1.90572,1.90607,1.90571,1.90607,7938889.0
2008-10-03 05:22:00,1.90597,1.90602,1.90595,1.90602,3280221.0
2008-10-03 05:23:00,1.90584,1.90622,1.90584,1.90619,8843144.0
2008-10-03 05:24:00,1.90624,1.90624,1.90599,1.90604,2394363.0
2008-10-03 05:25:00,1.90589,1.90633,1.90589,1.90632,13956570.0
2008-10-03 05:26:00,1.90631,1.90638,1.90612,1.90612,7340521.0
2008-10-03 05:27:00,1.90606,1.90606,1.90592,1.90606,10927536.0
2008-10-03 05:28:00,1.9061,1.9061,1.906,1.906,9130351.0
2008-10-03 05:29:00,1.906,1.90604,1.90591,1.90591,5717113.0
2008-10-03 05:30:00,1.90593,1.90598,1.90581,1.90593,8364767.0
2008-10-03 05:31:00,1.9058,1.9058,1.9055,1.9055,12799399.0
2008-10-03 05:32:00,1.90547,1.90587,1.90545,1.90587,11009179.0
2008-10-03 05:33:00,1.90585,1.90607,1.90585,1.90598,16130836.0
2008-10-03 05:34:00,1.90601,1.90611,1.90598,1.90611,24161469.0
2008-10-03 05:35:00,1.90608,1.90608,1.90589,1.90593,3903786.0
2008-10-03 05:36:00,1.90585,1.90585,1.90567,1.90577,14420116.0
2008-10-03 05:37:00,1.9058,1.90597,1.90542,1.90597,7087181.0
2008-10-03 05:38:00,1.90592,1.90594,1.90557,1.90557,8545731.0
2008-10-03 05:39:00,1.9055,1.90582,1.90516,1.90582,6211056.0
2008-10-03 05:40:00,1.90585,1.90613,1.90581,1.90613,9126243.0
2008-10-03 05:41:00,1.90609,1.90638,1.90609,1.90625,4330492.0
2008-10-03 05:42:00,1.90617,1.90619,1.90597,1.90619,18809765.0
2008-10-03 05:43:00,1.90605,1.90627,1.90605,1.90627,3179959.0
2008-10-03 05:44:00,1.90637,1.90648,1.90629,1.90648,15541384.0
2008-10-03 05:45:00,1.90651,1.90657,1.90642,1.90657,4122152.0
2008-10-03 05:46:00,1.90655,1.90655,1.90645,1.90649,21625957.0
2008-10-03 05:47:00,1.90649,1.90649,1.90636,1.9064,7828133.0
2008-10-03 05:48:00,1.90618,1.90625,1.90593,1.90593,7119668.0
2008-10-03 05:49:00,1.90569,1.90582,1.9056,1.90582,8150142.0
2008-10-03 05:50:00,1.90601,1.90628,1.90601,1.90628,14153761.0
2008-10-03 05:51:00,1.90616,1.90642,1.90615,1.90638,8445494.0
2008-10-03 05:52:00,1.90646,1.90647,1.90635,1.90635,13106529.0
2008-10-03 05:53:00,1.9065,1.90656,1.90614,1.90642,7387414.0
2008-10-03 05:54:00,1.90655,1.90662,1.90623,1.90662,5731907.0
2008-10-03 05:55:00,1.9065,1.9065,1.90629,1.90629,8898770.0
2008-10-03 05:56:00,1.90621,1.90621,1.90556,1.90556,1872772.0
2008-10-03 05:57:00,1.90551,1.90551,1.90471,1.9049,16510359.0
2008-10-03 05:58:00,1.90486,1.9054,1.90486,1.9054,2583544.0
2008-10-03 05:59:00,1.90552,1.90566,1.90549,1.90566,9382764.0
2008-10-03 06:00:00,1.90568,1.90585,1.90566,1.90585,19596117.0
2008-10-03 06:01:00,1.90578,1.906,1.90539,1.90583,16299784.0
2008-10-03 06:02:00,1.90578,1.9059,1.90578,1.90588,19585679.0
2008-10-03 06:03:00,1.90587,1.90597,1.90585,1.90593,9997685.0
2008-10-03 06:04:00,1.90554,1.90617,1.90554,1.90599,5706467.0
2008-10-03 06:05:00,1.90603,1.90607,1.90597,1.906,4384318.0
2008-10-03 06:06:00,1.90602,1.90608,1.906,1.90606,3181047.0
2008-10-03 06:07:00,1.906,1.906,1.90585,1.90593,6440057.0
2008-10-03 06:08:00,1.90593,1.90593,1.90575,1.90588,5040782.0
2008-10-03 06:09:00,1.90592,1.90616,1.90592,1.90604,8634751.0
2008-10-03 06:10:00,1.90638,1.90677,1.90638,1.90677,11088784.0
2008-10-03 06:11:00,1.9069,1.9076,1.9069,1.9076,3604069.0
2008-10-03 06:12:00,1.90784,1.90811,1.90784,1.90794,22018513.0
2008-10-03 06:13:00,1.908,1.90818,1.908,1.90804,9191237.0
2008-10-03 06:14:00,1.90796,1.90806,1.90776,1.90776,7125057.0
2008-10-03 06:15:00,1.90744,1.90744,1.90698,1.90698,13251313.0
2008-10-03 06:16:00,1.90696,1.90696,1.90632,1.90632,3242287.0
2008-10-03 06:17:00,1.90634,1.90656,1.9063,1.90656,12848442.0
2008-10-03 06:18:00,1.9065,1.90674,1.9065,1.90671,4929015.0
2008-10-03 06:19:00,1.90672,1.90686,1.9064,1.9064,5076179.0
2008-10-03 06:20:00,1.90642,1.9065,1.90629,1.9065,3676766.0
2008-10-03 06:21:00,1.9065,1.90659,1.90617,1.90645,9735023.0
2008-10-03 06:22:00,1.90648,1.90659,1.90628,1.90659,7119571.0
2008-10-03 06:23:00,1.90668,1.90682,1.90668,1.90672,6690546.0
2008-10-03 06:24:00,1.90671,1.90681,1.90654,1.90681,5264177.0
2008-10-03 06:25:00,1.90684,1.90692,1.90678,1.90686,29449199.0
2008-10-03 06:26:00,1.90688,1.90707,1.90687,1.90707,11304181.0
2008-10-03 06:27:00,1.90708,1.90716,1.90662,1.90716,6856385.0
2008-10-03 06:28:00,1.90721,1.9073,1.90719,1.90728,5801902.0
2008-10-03 06:29:00,1.90736,1.90736,1.90707,1.90707,10803171.0
2008-10-03 06:30:00,1.90665,1.90685,1.90642,1.90685,12866136.0
2008-10-03 06:31:00,1.90683,1.90704,1.90683,1.90701,8965479.0
2008-10-03 06:32:00,1.907,1.90705,1.90695,1.90695,8181902.0
2008-10-03 06:33:00,1.90714,1.90718,1.90699,1.90718,5725488.0
2008-10-03 06:34:00,1.9072,1.9072,1.90693,1.90693,9381494.0
2008-10-03 06:35:00,1.90682,1.90682,1.90589,1.90604,5020346.0
2008-10-03 06:36:00,1.90599,1.90599,1.90564,1.90564,7044687.0
2008-10-03 06:37:00,1.90561,1.90561,1.90522,1.90522,4663050.0
2008-10-03 06:38:00,1.90486,1.90524,1.90486,1.90524,15207963.0
2008-10-03 06:39:00,1.9054,1.90561,1.90538,1.90561,7053866.0
2008-10-03 06:40:00,1.90572,1.90578,1.90554,1.90559,2409645.0
2008-10-03 06:41:00,1.9058,1.90607,1.9058,1.90607,9400564.0
2008-10-03 06:42:00,1.90608,1.90608,1.90581,1.90595,3743936.0
2008-10-03 06:43:00,1.90595,1.90597,1.90587,1.90597,11422991.0
2008-10-03 06:44:00,1.90607,1.90612,1.90594,1.90596,6524335.0
2008-10-03 06:45:00,1.90587,1.90597,1.90587,1.90594,4334999.0
2008-10-03 06:46:00,1.90596,1.90603,1.90584,1.90602,4794173.0
2008-10-03 06:47:00,1.90615,1.90638,1.90615,1.90638,6359589.0
2008-10-03 06:48:00,1.90628,1.90652,1.90628,1.90636,2059776.0
2008-10-03 06:49:00,1.90643,1.90666,1.90643,1.90666,4247275.0
2008-10-03 06:50:00,1.90675,1.90692,1.9067,1.90692,8939427.0
2008-10-03 06:51:00,1.90695,1.90721,1.90685,1.90685,10763363.0
2008-10-03 06:52:00,1.90687,1.90687,1.9068,1.90687,14844248.0
2008-10-03 06:53:00,1.90677,1.90693,1.90662,1.9068,2854334.0
2008-10-03 06:54:00,1.9068,1.90681,1.9067,1.9067,8009884.0
2008-10-03 06:55:00,1.9068,1.90681,1.90631,1.90631,4932890.0
2008-10-03 06:56:00,1.90644,1.90656,1.90635,1.90635,9390584.0
2008-10-03 06:57:00,1.90617,1.90622,1.90595,1.90619,6802190.0
2008-10-03 06:58:00,1.90615,1.90629,1.90612,1.90629,2641740.0
2008-10-03 06:59:00,1.90651,1.90665,1.90651,1.90653,4445679.0
2008-10-03 07:00:00,1.90651,1.90662,1.90649,1.90655,17247992.0
2008-10-03 07:01:00,1.90652,1.90677,1.90643,1.90667,8589463.0
2008-10-03 07:02:00,1.90674,1.90714,1.90671,1.90714,5648142.0
2008-10-03 07:03:00,1.9071,1.9071,1.90679,1.90684,8400121.0
2008-10-03 07:04:00,1.90678,1.90692,1.90671,1.90671,4058473.0
2008-10-03 07:05:00,1.90671,1.90681,1.90658,1.90658,14962925.0
2008-10-03 07:06:00,1.90656,1.90673,1.90653,1.90673,12782910.0
2008-10-03 07:07:00,1.90675,1.90709,1.90674,1.90709,11148485.0
2008-10-03 07:08:00,1.90749,1.908,1.90738,1.908,16999553.0
2008-10-03 07:09:00,1.90787,1.90787,1.90749,1.90749,9155984.0
2008-10-03 07:10:00,1.9073,1.9073,1.90705,1.90716,44686501.0
2008-10-03 07:11:00,1.90715,1.90719,1.90711,1.90711,3764137.0
2008-10-03 07:12:00,1.90715,1.90736,1.90708,1.90733,21545117.0
2008-10-03 07:13:00,1.9074,1.90748,1.9074,1.90744,2616315.0
2008-10-03 07:14:00,1.90742,1.90752,1.90733,1.9075,3872040.0
2008-10-03 07:15:00,1.9074,1.9076,1.90719,1.90719,3003720.0
2008-10-03 07:16:00,1.90762,1.90776,1.90757,1.90757,7424271.0
2008-10-03 07:17:00,1.90755,1.90765,1.90721,1.90765,11430740.0
2008-10-03 07:18:00,1.90747,1.90747,1.90711,1.90711,7037965.0
2008-10-03 07:19:00,1.90695,1.90695,1.90622,1.90622,5910429.0
2008-10-03 07:20:00,1.9061,1.90623,1.906,1.90611,3777221.0
2008-10-03 07:21:00,1.90601,1.90613,1.90601,1.90609,7925413.0
2008-10-03 07:22:00,1.90601,1.90603,1.90587,1.90603,5179026.0
2008-10-03 07:23:00,1.9061,1.90634,1.9061,1.90634,5136801.0
2008-10-03 07:24:00,1.90624,1.90644,1.90624,1.90632,4147177.0
2008-10-03 07:25:00,1.90633,1.90644,1.90626,1.90644,4466563.0
2008-10-03 07:26:00,1.90645,1.9067,1.90625,1.9067,8251814.0
2008-10-03 07:27:00,1.90687,1.90746,1.90687,1.90746,4456107.0
2008-10-03 07:28:00,1.90755,1.90805,1.90755,1.90801,13591117.0
2008-10-03 07:29:00,1.90785,1.90785,1.90752,1.90752,6037345.0
2008-10-03 07:30:00,1.90743,1.90763,1.90726,1.90763,8832992.0
2008-10-03 07:31:00,1.90761,1.90761,1.90733,1.90733,2762510.0
2008-10-03 07:32:00,1.90735,1.90735,1.90711,1.90719,3486183.0
2008-10-03 07:33:00,1.9072,1.9072,1.90675,1.90675,4161893.0
2008-10-03 07:34:00,1.90653,1.90653,1.90616,1.90616,18025972.0
2008-10-03 07:35:00,1.90608,1.90608,1.90585,1.90602,3709726.0
2008-10-03 07:36:00,1.90593,1.90605,1.90572,1.90572,3575285.0
2008-10-03 07:37:00,1.90592,1.90593,1.9058,1.9058,13969470.0
2008-10-03 07:38:00,1.9058,1.90599,1.9058,1.90599,3744603.0
2008-10-03 07:39:00,1.90599,1.90599,1.9058,1.90597,3480284.0
2008-10-03 07:40:00,1.90584,1.90593,1.90567,1.90567,3021851.0
2008-10-03 07:41:00,1.90563,1.90594,1.90563,1.90591,5310109.0
2008-10-03 07:42:00,1.90584,1.90584,1.90566,1.90566,2585406.0
2008-10-03 07:43:00,1.90564,1.90572,1.90536,1.90536,7092737.0
2008-10-03 07:44:00,1.90518,1.90548,1.90518,1.90547,32080066.0
2008-10-03 07:45:00,1.90557,1.90558,1.90527,1.90527,2864340.0
2008-10-03 07:46:00,1.90515,1.90515,1.90495,1.90496,4054629.0
2008-10-03 07:47:00,1.905,1.90514,1.905,1.90508,10095313.0
2008-10-03 07:48:00,1.90501,1.90501,1.90442,1.90442,4984456.0
2008-10-03 07:49:00,1.90448,1.90455,1.90435,1.90438,8291154.0
2008-10-03 07:50:00,1.90445,1.90455,1.90438,1.90447,5974004.0
2008-10-03 07:51:00,1.90435,1.90464,1.90422,1.90464,7788154.0
2008-10-03 07:52:00,1.90459,1.90467,1.9043,1.9045,7180674.0
2008-10-03 07:53:00,1.90458,1.90458,1.9044,1.9044,5422383.0
2008-10-03 07:54:00,1.90436,1.90448,1.90406,1.90437,12163812.0
2008-10-03 07:55:00,1.90429,1.90464,1.90429,1.90464,3245426.0
2008-10-03 07:56:00,1.90475,1.9049,1.90473,1.9049,12247063.0
2008-10-03 07:57:00,1.90476,1.90509,1.90476,1.90509,7127945.0
2008-10-03 07:58:00,1.9052,1.90656,1.9052,1.90656,2747932.0
2008-10-03 07:59:00,1.90671,1.90671,1.90654,1.90667,3656661.0
2008-10-03 08:00:00,1.90666,1.90672,1.90639,1.90639,5595036.0
2008-10-03 08:01:00,1.90649,1.90714,1.90649,1.90714,14437281.0
2008-10-03 08:02:00,1.90714,1.90729,1.90714,1.90729,4511363.0
2008-10-03 08:03:00,1.90732,1.90732,1.90685,1.90685,7853680.0
2008-10-03 08:04:00,1.90684,1.90684,1.90672,1.90672,3781700.0
2008-10-03 08:05:00,1.90669,1.90674,1.90659,1.90668,7750679.0
2008-10-03 08:06:00,1.90659,1.90659,1.90597,1.90645,2611404.0
2008-10-03 08:07:00,1.9064,1.9064,1.90602,1.90608,9225014.0
2008-10-03 08:08:00,1.90609,1.90656,1.90609,1.90656,4886497.0
2008-10-03 08:09:00,1.90655,1.90673,1.90655,1.90673,8635087.0
2008-10-03 08:10:00,1.90666,1.90666,1.90648,1.90654,3143591.0
2008-10-03 08:11:00,1.90648,1.90654,1.90625,1.90644,5077427.0
2008-10-03 08:12:00,1.90645,1.90645,1.90624,1.90635,4812110.0
2008-10-03 08:13:00,1.90642,1.90654,1.9063,1.9063,2843690.0
2008-10-03 08:14:00,1.906,1.90607,1.9059,1.90607,4656272.0
2008-10-03 08:15:00,1.90604,1.90604,1.90577,1.90577,15680421.0
2008-10-03 08:16:00,1.90577,1.90577,1.90559,1.90567,11582818.0
2008-10-03 08:17:00,1.90558,1.90558,1.90496,1.90496,5431588.0
2008-10-03 08:18:00,1.90483,1.90483,1.90459,1.90459,13398787.0
2008-10-03 08:19:00,1.90475,1.90489,1.90463,1.90473,7809709.0
2008-10-03 08:20:00,1.90486,1.90493,1.90463,1.90463,7701084.0
2008-10-03 08:21:00,1.90461,1.90461,1.90423,1.90423,5290278.0
2008-10-03 08:22:00,1.90411,1.90416,1.90342,1.90416,7647485.0
2008-10-03 08:23:00,1.90429,1.90513,1.90429,1.90513,4313152.0
2008-10-03 08:24:00,1.9052,1.90617,1.9052,1.90616,5875853.0
2008-10-03 08:25:00,1.90592,1.90592,1.90487,1.90533,9374202.0
2008-10-03 08:26:00,1.90557,1.90597,1.90557,1.90597,8052165.0
2008-10-03 08:27:00,1.90587,1.90596,1.90541,1.90583,2986861.0
2008-10-03 08:28:00,1.90552,1.90552,1.90526,1.90526,6713726.0
2008-10-03 08:29:00,1.90539,1.90562,1.90496,1.90538,14310850.0
2008-10-03 08:30:00,1.90524,1.90538,1.90509,1.90538,6685017.0
2008-10-03 08:31:00,1.90558,1.90579,1.90558,1.90579,15682111.0
2008-10-03 08:32:00,1.90592,1.90621,1.90592,1.906,3001384.0
2008-10-03 08:33:00,1.90594,1.90594,1.90573,1.9058,9538586.0
2008-10-03 08:34:00,1.90588,1.90646,1.90588,1.90613,6718464.0
2008-10-03 08:35:00,1.90617,1.90683,1.90617,1.90683,8676424.0
2008-10-03 08:36:00,1.90685,1.90694,1.90668,1.90684,8081449.0
2008-10-03 08:37:00,1.90699,1.90728,1.90692,1.90727,9014951.0
2008-10-03 08:38:00,1.90731,1.90737,1.90712,1.90737,5609378.0
2008-10-03 08:39:00,1.90747,1.90755,1.90735,1.90743,10368460.0
2008-10-03 08:40:00,1.90742,1.90773,1.90742,1.90746,6310975.0
2008-10-03 08:41:00,1.90755,1.90755,1.90705,1.90705,4192596.0
2008-10-03 08:42:00,1.90681,1.9071,1.90645,1.9071,8417028.0
2008-10-03 08:43:00,1.9071,1.9071,1.9066,1.90666,3268739.0
2008-10-03 08:44:00,1.90681,1.90759,1.90681,1.90749,14631408.0
2008-10-03 08:45:00,1.90726,1.90726,1.90646,1.90646,7151660.0
2008-10-03 08:46:00,1.9062,1.9062,1.90527,1.90534,10961025.0
2008-10-03 08:47:00,1.90549,1.90568,1.90542,1.90568,8804251.0
2008-10-03 08:48:00,1.90568,1.90568,1.90453,1.90453,13558117.0
2008-10-03 08:49:00,1.90463,1.90534,1.90463,1.90534,2201239.0
2008-10-03 08:50:00,1.90531,1.90531,1.90512,1.90525,3292662.0
2008-10-03 08:51:00,1.90526,1.90526,1.90471,1.90495,7629627.0
2008-10-03 08:52:00,1.90484,1.90484,1.90328,1.90328,5471638.0
2008-10-03 08:53:00,1.90317,1.9037,1.90317,1.9037,4193705.0
2008-10-03 08:54:00,1.90399,1.90447,1.90399,1.90447,12737813.0
2008-10-03 08:55:00,1.9048,1.90517,1.9048,1.90496,12011717.0
2008-10-03 08:56:00,1.90495,1.90495,1.90458,1.90458,13573027.0
2008-10-03 08:57:00,1.90468,1.90468,1.90449,1.90452,10348495.0
2008-10-03 08:58:00,1.90447,1.90447,1.90428,1.90429,1480645.0
2008-10-03 08:59:00,1.90412,1.90417,1.90402,1.90402,13629197.0
2008-10-03 09:00:00,1.90393,1.90422,1.90393,1.90422,6839173.0
2008-10-03 09:01:00,1.90423,1.90423,1.90258,1.90395,2195198.0
2008-10-03 09:02:00,1.90402,1.90413,1.90371,1.90371,6433786.0
2008-10-03 09:03:00,1.90334,1.90338,1.90314,1.90338,12496597.0
2008-10-03 09:04:00,1.90362,1.9039,1.90362,1.9039,12839444.0
2008-10-03 09:05:00,1.90397,1.90411,1.90387,1.90411,7998674.0
2008-10-03 09:06:00,1.9038,1.9038,1.90338,1.90338,8411906.0
2008-10-03 09:07:00,1.90338,1.90373,1.90338,1.90356,4721314.0
2008-10-03 09:08:00,1.90336,1.90336,1.90272,1.90272,10575155.0
2008-10-03 09:09:00,1.9028,1.9028,1.9022,1.90226,2264339.0
2008-10-03 09:10:00,1.90246,1.90301,1.90246,1.90301,7907940.0
2008-10-03 09:11:00,1.90303,1.90316,1.90297,1.90309,6355790.0
2008-10-03 09:12:00,1.90327,1.90368,1.90327,1.90368,6308717.0
2008-10-03 09:13:00,1.90389,1.90403,1.90388,1.90396,2647372.0
2008-10-03 09:14:00,1.90398,1.90398,1.90377,1.90377,3034124.0
2008-10-03 09:15:00,1.9035,1.9035,1.90202,1.90202,3758757.0
2008-10-03 09:16:00,1.90181,1.90246,1.90181,1.90246,13987953.0
2008-10-03 09:17:00,1.90262,1.90275,1.90228,1.90275,12121530.0
2008-10-03 09:18:00,1.90292,1.9035,1.90292,1.9035,2835379.0
2008-10-03 09:19:00,1.90361,1.90376,1.90359,1.90359,19970038.0
2008-10-03 09:20:00,1.90359,1.90362,1.90333,1.90362,4952952.0
2008-10-03 09:21:00,1.9037,1.90386,1.90357,1.90386,13498235.0
2008-10-03 09:22:00,1.90381,1.9039,1.90373,1.9039,9495221.0
2008-10-03 09:23:00,1.90399,1.90445,1.90399,1.90445,4501646.0
2008-10-03 09:24:00,1.90453,1.90511,1.90453,1.90511,26837551.0
2008-10-03 09:25:00,1.905,1.905,1.90444,1.90444,7837693.0
2008-10-03 09:26:00,1.90433,1.90433,1.90376,1.90376,5307763.0
2008-10-03 09:27:00,1.9036,1.9036,1.90331,1.90332,9482723.0
2008-10-03 09:28:00,1.9033,1.90413,1.9033,1.90413,9129867.0
2008-10-03 09:29:00,1.90417,1.90421,1.90405,1.90417,4987475.0
2008-10-03 09:30:00,1.90425,1.90432,1.9042,1.90432,3516384.0
2008-10-03 09:31:00,1.90434,1.9044,1.90424,1.90426,12001589.0
2008-10-03 09:32:00,1.90413,1.9044,1.90413,1.9044,3040542.0
2008-10-03 09:33:00,1.90456,1.90501,1.90456,1.90501,9531455.0
2008-10-03 09:34:00,1.9052,1.90532,1.90505,1.90505,16321662.0
2008-10-03 09:35:00,1.90519,1.90561,1.90519,1.90561,8295538.0
2008-10-03 09:36:00,1.90558,1.90558,1.90534,1.90534,3274626.0
2008-10-03 09:37:00,1.90542,1.90558,1.90542,1.90554,4645309.0
2008-10-03 09:38:00,1.90555,1.90555,1.90482,1.90482,2576862.0
2008-10-03 09:39:00,1.9045,1.9045,1.90399,1.90399,4098555.0
2008-10-03 09:40:00,1.90403,1.90446,1.90403,1.90446,17992866.0
2008-10-03 09:41:00,1.90446,1.90518,1.90446,1.90518,6858168.0
2008-10-03 09:42:00,1.90496,1.90503,1.90492,1.90501,9152518.0
2008-10-03 09:43:00,1.90496,1.90502,1.90484,1.90493,8136670.0
2008-10-03 09:44:00,1.90514,1.90619,1.90514,1.90619,4057009.0
2008-10-03 09:45:00,1.90636,1.9068,1.90636,1.90649,1362926.0
2008-10-03 09:46:00,1.90631,1.90631,1.90591,1.90601,4822881.0
2008-10-03 09:47:00,1.90616,1.90638,1.90584,1.90584,15401172.0
2008-10-03 09:48:00,1.90623,1.90656,1.90623,1.90656,6968376.0
2008-10-03 09:49:00,1.90655,1.90655,1.90629,1.90644,21318521.0
2008-10-03 09:50:00,1.90651,1.90674,1.90649,1.90671,10521366.0
2008-10-03 09:51:00,1.90684,1.90684,1.9067,1.9067,7741867.0
2008-10-03 09:52:00,1.90655,1.90655,1.90616,1.90616,40816971.0
2008-10-03 09:53:00,1.90605,1.9061,1.90583,1.90583,10136302.0
2008-10-03 09:54:00,1.90559,1.90563,1.90542,1.90554,15333058.0
2008-10-03 09:55:00,1.90566,1.90576,1.90559,1.90559,3574864.0
2008-10-03 09:56:00,1.90551,1.9058,1.90541,1.90541,5460022.0
2008-10-03 09:57:00,1.90573,1.9063,1.9056,1.9063,8056795.0
2008-10-03 09:58:00,1.90656,1.9068,1.90656,1.90675,4502625.0
2008-10-03 09:59:00,1.90699,1.90769,1.90699,1.90762,4639678.0
2008-10-03 10:00:00,1.90773,1.90818,1.9073,1.90818,4552898.0
2008-10-03 10:01:00,1.90822,1.90863,1.90822,1.90863,16100587.0
2008-10-03 10:02:00,1.90858,1.90901,1.90858,1.90901,40274908.0
2008-10-03 10:03:00,1.90868,1.90955,1.90868,1.90908,3768712.0
2008-10-03 10:04:00,1.90893,1.909,1.90846,1.90846,7686494.0
2008-10-03 10:05:00,1.90865,1.90889,1.90865,1.90874,3107331.0
2008-10-03 10:06:00,1.90864,1.90864,1.90853,1.90854,5065326.0
2008-10-03 10:07:00,1.90842,1.90876,1.90842,1.90876,4387007.0
2008-10-03 10:08:00,1.90864,1.90864,1.90843,1.90843,3703794.0
2008-10-03 10:09:00,1.90835,1.90835,1.90777,1.90777,4778622.0
2008-10-03 10:10:00,1.90761,1.90761,1.90747,1.90756,10739927.0
2008-10-03 10:11:00,1.90764,1.908,1.90764,1.908,3749374.0
2008-10-03 10:12:00,1.90814,1.9084,1.90814,1.9083,14737307.0
2008-10-03 10:13:00,1.90828,1.90868,1.90828,1.90868,15990641.0
2008-10-03 10:14:00,1.90862,1.90862,1.90837,1.90854,4105508.0
2008-10-03 10:15:00,1.90876,1.90922,1.90876,1.90895,13503623.0
2008-10-03 10:16:00,1.9091,1.90982,1.9091,1.90982,1817675.0
2008-10-03 10:17:00,1.90979,1.90985,1.9094,1.90968,5538854.0
2008-10-03 10:18:00,1.9096,1.9096,1.90927,1.90927,4181970.0
2008-10-03 10:19:00,1.90912,1.90916,1.90892,1.90901,8822298.0
2008-10-03 10:20:00,1.90902,1.90902,1.90821,1.90821,4547065.0
2008-10-03 10:21:00,1.90855,1.90883,1.90855,1.90867,11377672.0
2008-10-03 10:22:00,1.9089,1.90921,1.90887,1.90921,7187489.0
2008-10-03 10:23:00,1.90955,1.90971,1.90952,1.90959,18634353.0
2008-10-03 10:24:00,1.90962,1.91001,1.90962,1.90989,6044537.0
2008-10-03 10:25:00,1.90975,1.90975,1.9093,1.9093,6981791.0
2008-10-03 10:26:00,1.90907,1.90907,1.90824,1.90872,8511665.0
2008-10-03 10:27:00,1.90869,1.90879,1.90861,1.90879,4707295.0
2008-10-03 10:28:00,1.90884,1.90895,1.90866,1.90895,19825274.0
2008-10-03 10:29:00,1.90893,1.90902,1.90866,1.90866,13325177.0
2008-10-03 10:30:00,1.90857,1.90857,1.90717,1.90769,9010247.0
2008-10-03 10:31:00,1.90762,1.90782,1.9074,1.90742,6701517.0
2008-10-03 10:32:00,1.90742,1.90742,1.90678,1.90733,17777368.0
2008-10-03 10:33:00,1.90756,1.90772,1.90746,1.90772,6339131.0
2008-10-03 10:34:00,1.90749,1.90749,1.90727,1.90732,3897672.0
2008-10-03 10:35:00,1.90746,1.908,1.90731,1.908,4517522.0
2008-10-03 10:36:00,1.908,1.90803,1.90744,1.90744,31727374.0
2008-10-03 10:37:00,1.90715,1.90715,1.90625,1.90625,7337121.0
2008-10-03 10:38:00,1.90614,1.90614,1.90567,1.90567,13360261.0
2008-10-03 10:39:00,1.90573,1.90573,1.90522,1.90555,13743773.0
2008-10-03 10:40:00,1.9054,1.90597,1.90528,1.90597,10991666.0
2008-10-03 10:41:00,1.90634,1.90707,1.90634,1.90671,3780623.0
2008-10-03 10:42:00,1.90687,1.90758,1.90687,1.90747,6449902.0
2008-10-03 10:43:00,1.90748,1.90748,1.90692,1.90692,232121746.0
2008-10-03 10:44:00,1.90677,1.90677,1.90639,1.90639,2871416.0
2008-10-03 10:45:00,1.90641,1.90647,1.90619,1.90623,11947713.0
2008-10-03 10:46:00,1.90624,1.90643,1.90613,1.90613,4880658.0
2008-10-03 10:47:00,1.90596,1.90598,1.9057,1.9057,4954638.0
2008-10-03 10:48:00,1.90574,1.90574,1.90543,1.90543,4698433.0
2008-10-03 10:49:00,1.9053,1.90584,1.90488,1.90584,5331414.0
2008-10-03 10:50:00,1.90593,1.90632,1.90593,1.90632,4033469.0
2008-10-03 10:51:00,1.90645,1.90666,1.90645,1.90666,13327015.0
2008-10-03 10:52:00,1.90524,1.90667,1.90524,1.90603,7015662.0
2008-10-03 10:53:00,1.9059,1.9059,1.9055,1.90561,7532741.0
2008-10-03 10:54:00,1.90552,1.90552,1.90438,1.90438,8868199.0
2008-10-03 10:55:00,1.90432,1.90456,1.90428,1.90456,2982276.0
2008-10-03 10:56:00,1.90465,1.90495,1.90459,1.90495,5360783.0
2008-10-03 10:57:00,1.90509,1.90528,1.90501,1.90509,5084376.0
2008-10-03 10:58:00,1.90526,1.90546,1.90526,1.90541,938357.0
2008-10-03 10:59:00,1.90546,1.90562,1.905,1.905,9223056.0
2008-10-03 11:00:00,1.90492,1.90562,1.90461,1.90562,1480320.0
2008-10-03 11:01:00,1.90561,1.90561,1.90546,1.9056,9836787.0
2008-10-03 11:02:00,1.9057,1.90601,1.9057,1.90601,6966162.0
2008-10-03 11:03:00,1.90601,1.90632,1.90601,1.90632,9037446.0
2008-10-03 11:04:00,1.90648,1.90666,1.90648,1.90666,6077520.0
2008-10-03 11:05:00,1.90667,1.90678,1.90659,1.90678,3816815.0
2008-10-03 11:06:00,1.90686,1.9071,1.90686,1.90699,5187312.0
2008-10-03 11:07:00,1.90693,1.90707,1.90683,1.90686,7471364.0
2008-10-03 11:08:00,1.90665,1.90665,1.90551,1.90551,4279894.0
2008-10-03 11:09:00,1.90553,1.90553,1.90517,1.90517,10281067.0
2008-10-03 11:10:00,1.9051,1.9051,1.90477,1.90488,3136439.0
2008-10-03 11:11:00,1.90483,1.9061,1.90483,1.9061,11452293.0
2008-10-03 11:12:00,1.90621,1.90634,1.90601,1.90601,6002154.0
2008-10-03 11:13:00,1.90607,1.90611,1.90587,1.90587,5584688.0
2008-10-03 11:14:00,1.90581,1.90581,1.90514,1.90514,11793637.0
2008-10-03 11:15:00,1.90536,1.90564,1.90536,1.90544,13159354.0
2008-10-03 11:16:00,1.90529,1.90544,1.90446,1.90446,2952212.0
2008-10-03 11:17:00,1.90456,1.90456,1.90406,1.90406,8858224.0
2008-10-03 11:18:00,1.90407,1.9044,1.90398,1.9044,4681307.0
2008-10-03 11:19:00,1.90464,1.90499,1.90464,1.90471,15694467.0
2008-10-03 11:20:00,1.9047,1.90499,1.9047,1.90499,6130133.0
2008-10-03 11:21:00,1.90503,1.90516,1.90503,1.90513,8385365.0
2008-10-03 11:22:00,1.90502,1.90516,1.90502,1.90507,22754381.0
2008-10-03 11:23:00,1.90498,1.90559,1.90495,1.90559,10041008.0
2008-10-03 11:24:00,1.90558,1.90602,1.90558,1.90602,4270991.0
2008-10-03 11:25:00,1.90602,1.90655,1.90602,1.90655,23045423.0
2008-10-03 11:26:00,1.90606,1.90623,1.90578,1.90583,12863136.0
2008-10-03 11:27:00,1.90559,1.90563,1.90543,1.90563,7963728.0
2008-10-03 11:28:00,1.90572,1.9058,1.90572,1.9058,11067563.0
2008-10-03 11:29:00,1.90579,1.90579,1.90565,1.90565,2227093.0
2008-10-03 11:30:00,1.90551,1.90575,1.90551,1.90575,4811847.0
2008-10-03 11:31:00,1.90589,1.90645,1.90589,1.90645,9611411.0
2008-10-03 11:32:00,1.90651,1.90669,1.90638,1.90669,4035279.0
2008-10-03 11:33:00,1.90689,1.90717,1.90686,1.90717,2195119.0
2008-10-03 11:34:00,1.90717,1.90772,1.90717,1.90768,9444429.0
2008-10-03 11:35:00,1.90748,1.90748,1.90727,1.90742,5067475.0
2008-10-03 11:36:00,1.90735,1.90746,1.90728,1.90735,7135276.0
2008-10-03 11:37:00,1.90741,1.90743,1.90719,1.90723,12292269.0
2008-10-03 11:38:00,1.90726,1.90735,1.90716,1.90722,3981072.0
2008-10-03 11:39:00,1.90704,1.90704,1.90652,1.90661,8306786.0
2008-10-03 11:40:00,1.90654,1.90654,1.90618,1.90618,27008696.0
2008-10-03 11:41:00,1.90608,1.90623,1.90602,1.90602,2151584.0
2008-10-03 11:42:00,1.906,1.906,1.90569,1.90583,4378531.0
2008-10-03 11:43:00,1.90584,1.90584,1.90561,1.90576,16639773.0
2008-10-03 11:44:00,1.90583,1.90592,1.9058,1.9058,2983777.0
2008-10-03 11:45:00,1.90581,1.90581,1.90526,1.90526,3370781.0
2008-10-03 11:46:00,1.90515,1.90515,1.90417,1.90419,6923237.0
2008-10-03 11:47:00,1.90386,1.90415,1.9038,1.90415,12710695.0
2008-10-03 11:48:00,1.90438,1.90452,1.90419,1.90419,8679470.0
2008-10-03 11:49:00,1.90414,1.90425,1.90405,1.90413,5493528.0
2008-10-03 11:50:00,1.90417,1.90437,1.90411,1.90437,7194051.0
2008-10-03 11:51:00,1.90431,1.90456,1.90431,1.90441,3906027.0
2008-10-03 11:52:00,1.90442,1.90442,1.90413,1.90413,4926030.0
2008-10-03 11:53:00,1.90418,1.90433,1.90415,1.90415,3190705.0
2008-10-03 11:54:00,1.90424,1.90461,1.90397,1.90461,9674892.0
2008-10-03 11:55:00,1.90472,1.90472,1.90442,1.90456,5022506.0
2008-10-03 11:56:00,1.90445,1.9047,1.9043,1.9047,20765141.0
2008-10-03 11:57:00,1.90484,1.90492,1.90484,1.90486,5807937.0
2008-10-03 11:58:00,1.90468,1.9048,1.90467,1.9048,4053441.0
2008-10-03 11:59:00,1.90492,1.90511,1.90492,1.90498,19023941.0
2008-10-03 12:00:00,1.90481,1.90481,1.90423,1.90423,2401892.0
2008-10-03 12:01:00,1.90432,1.90443,1.90389,1.90389,16947289.0
2008-10-03 12:02:00,1.9036,1.9036,1.903,1.903,2761783.0
2008-10-03 12:03:00,1.90296,1.90296,1.90221,1.90233,6006780.0
2008-10-03 12:04:00,1.90247,1.90294,1.90247,1.90292,15709479.0
2008-10-03 12:05:00,1.90308,1.90369,1.90308,1.90369,12057867.0
2008-10-03 12:06:00,1.90382,1.90383,1.90327,1.90327,4413936.0
2008-10-03 12:07:00,1.90303,1.90303,1.90272,1.90272,7211214.0
2008-10-03 12:08:00,1.90256,1.90268,1.90248,1.90249,6237617.0
2008-10-03 12:09:00,1.9025,1.90303,1.9025,1.90303,3531851.0
2008-10-03 12:10:00,1.90332,1.90382,1.90332,1.90353,6217032.0
2008-10-03 12:11:00,1.90334,1.90334,1.90315,1.90316,6153255.0
2008-10-03 12:12:00,1.90329,1.90353,1.90325,1.90325,5763539.0
2008-10-03 12:13:00,1.90356,1.90402,1.90329,1.90402,11612538.0
2008-10-03 12:14:00,1.90393,1.904,1.90382,1.90397,8051264.0
2008-10-03 12:15:00,1.90395,1.90405,1.90385,1.90405,21886535.0
2008-10-03 12:16:00,1.90391,1.90406,1.90387,1.90397,10037181.0
2008-10-03 12:17:00,1.90398,1.90418,1.9039,1.90418,14728222.0
2008-10-03 12:18:00,1.90424,1.90427,1.9042,1.90427,2681063.0
2008-10-03 12:19:00,1.90443,1.90497,1.90443,1.90497,8042118.0
2008-10-03 12:20:00,1.90515,1.90563,1.90515,1.90563,14295459.0
2008-10-03 12:21:00,1.90567,1.90597,1.90567,1.90597,4191861.0
2008-10-03 12:22:00,1.90595,1.90622,1.90595,1.90622,13582513.0
2008-10-03 12:23:00,1.90632,1.9066,1.9062,1.90639,12419038.0
2008-10-03 12:24:00,1.9063,1.90657,1.90626,1.90635,9786948.0
2008-10-03 12:25:00,1.90651,1.90651,1.90632,1.90646,15843187.0
2008-10-03 12:26:00,1.90627,1.90627,1.90612,1.90622,6982922.0
2008-10-03 12:27:00,1.90617,1.90617,1.90587,1.90587,4152054.0
2008-10-03 12:28:00,1.90572,1.90588,1.90561,1.90588,9942935.0
2008-10-03 12:29:00,1.90582,1.90582,1.90559,1.90559,5733791.0
2008-10-03 12:30:00,1.90551,1.90587,1.90551,1.90587,17036429.0
2008-10-03 12:31:00,1.90576,1.90606,1.90521,1.90606,7444473.0
2008-10-03 12:32:00,1.90585,1.90592,1.9058,1.9058,5093492.0
2008-10-03 12:33:00,1.90572,1.90585,1.90559,1.90585,6808215.0
2008-10-03 12:34:00,1.90592,1.90647,1.90592,1.90647,8585145.0
2008-10-03 12:35:00,1.90671,1.90698,1.90541,1.90698,9220147.0
2008-10-03 12:36:00,1.90697,1.90711,1.90684,1.90711,17533034.0
2008-10-03 12:37:00,1.90716,1.90722,1.90678,1.90678,9700893.0
2008-10-03 12:38:00,1.90682,1.90688,1.90668,1.90688,4593967.0
2008-10-03 12:39:00,1.90701,1.90721,1.90701,1.90715,6850220.0
2008-10-03 12:40:00,1.90703,1.90703,1.90613,1.90613,4682869.0
2008-10-03 12:41:00,1.90579,1.90582,1.90527,1.90539,9267600.0
2008-10-03 12:42:00,1.90534,1.90534,1.9044,1.9044,10866609.0
2008-10-03 12:43:00,1.9044,1.90483,1.90434,1.90483,5389363.0
2008-10-03 12:44:00,1.90497,1.90519,1.90497,1.90519,5959197.0
2008-10-03 12:45:00,1.90539,1.90604,1.90539,1.90604,15808395.0
2008-10-03 12:46:00,1.90594,1.90614,1.90588,1.90614,4224984.0
2008-10-03 12:47:00,1.90623,1.90649,1.90608,1.90648,11355537.0
2008-10-03 12:48:00,1.90656,1.907,1.90656,1.907,5224485.0
2008-10-03 12:49:00,1.90694,1.90694,1.90651,1.90651,8263018.0
2008-10-03 12:50:00,1.90661,1.90661,1.90629,1.90629,4461094.0
2008-10-03 12:51:00,1.90614,1.9062,1.90585,1.90585,15535283.0
2008-10-03 12:52:00,1.90589,1.90669,1.90589,1.90601,8538794.0
2008-10-03 12:53:00,1.90625,1.90764,1.90625,1.90764,5991454.0
2008-10-03 12:54:00,1.90789,1.90823,1.90789,1.90798,5884449.0
2008-10-03 12:55:00,1.90784,1.90784,1.9075,1.90775,6037525.0
2008-10-03 12:56:00,1.90762,1.9078,1.90712,1.90712,7436985.0
2008-10-03 12:57:00,1.90683,1.90683,1.90561,1.90561,6243012.0
2008-10-03 12:58:00,1.90634,1.90701,1.90634,1.90701,7647915.0
2008-10-03 12:59:00,1.90745,1.90838,1.90745,1.90807,3801028.0
2008-10-03 13:00:00,1.90807,1.90807,1.90748,1.90782,5652803.0
2008-10-03 13:01:00,1.90782,1.9079,1.90772,1.90772,13618305.0
2008-10-03 13:02:00,1.90763,1.90807,1.90763,1.90807,4788139.0
2008-10-03 13:03:00,1.90789,1.90789,1.90747,1.90753,7316842.0
2008-10-03 13:04:00,1.90751,1.90753,1.90726,1.90726,5300748.0
2008-10-03 13:05:00,1.9072,1.90733,1.9072,1.90733,3951629.0
2008-10-03 13:06:00,1.90725,1.90725,1.90684,1.90684,7430085.0
2008-10-03 13:07:00,1.90697,1.90697,1.90689,1.90689,10143764.0
2008-10-03 13:08:00,1.90692,1.90699,1.90681,1.90683,4554022.0
2008-10-03 13:09:00,1.90675,1.90675,1.90648,1.90648,33812434.0
2008-10-03 13:10:00,1.90623,1.90623,1.90527,1.90527,6633797.0
2008-10-03 13:11:00,1.90533,1.90533,1.90501,1.9051,17811157.0
2008-10-03 13:12:00,1.90505,1.90523,1.90505,1.90523,6936606.0
2008-10-03 13:13:00,1.90518,1.90537,1.90516,1.90516,4911166.0
2008-10-03 13:14:00,1.90492,1.90492,1.90468,1.90474,19610738.0
2008-10-03 13:15:00,1.90481,1.90492,1.90456,1.90456,6297055.0
2008-10-03 13:16:00,1.90453,1.90454,1.90434,1.90434,12133799.0
2008-10-03 13:17:00,1.90429,1.9044,1.90383,1.90384,3334042.0
2008-10-03 13:18:00,1.90401,1.90401,1.90343,1.90343,5034162.0
2008-10-03 13:19:00,1.90333,1.90333,1.90281,1.90281,3302448.0
2008-10-03 13:20:00,1.90281,1.90281,1.90265,1.90276,6195701.0
2008-10-03 13:21:00,1.9027,1.9027,1.90237,1.90262,12921305.0
2008-10-03 13:22:00,1.9027,1.9035,1.9027,1.9035,4035325.0
2008-10-03 13:23:00,1.90357,1.90387,1.90357,1.90387,3884808.0
2008-10-03 13:24:00,1.9039,1.9042,1.9039,1.9042,3578913.0
2008-10-03 13:25:00,1.90427,1.9046,1.90417,1.9046,5550170.0
2008-10-03 13:26:00,1.90467,1.90467,1.90406,1.90406,4254455.0
2008-10-03 13:27:00,1.904,1.904,1.90302,1.90302,10419335.0
2008-10-03 13:28:00,1.90281,1.90281,1.90253,1.9028,9644686.0
2008-10-03 13:29:00,1.90281,1.90293,1.90272,1.90277,18146061.0
2008-10-03 13:30:00,1.90269,1.90286,1.90244,1.90244,8109504.0
2008-10-03 13:31:00,1.90233,1.90233,1.90127,1.90127,14660310.0
2008-10-03 13:32:00,1.90094,1.90113,1.90081,1.90082,4153046.0
2008-10-03 13:33:00,1.90105,1.90159,1.90098,1.90159,3958054.0
2008-10-03 13:34:00,1.90109,1.90116,1.90088,1.90107,3624170.0
2008-10-03 13:35:00,1.90094,1.90102,1.90079,1.90079,10885127.0
2008-10-03 13:36:00,1.90089,1.90116,1.90089,1.90116,16111478.0
2008-10-03 13:37:00,1.90125,1.90145,1.90119,1.90144,18278394.0
2008-10-03 13:38:00,1.90156,1.90159,1.90138,1.90159,15016854.0
2008-10-03 13:39:00,1.90156,1.90156,1.90127,1.90141,7660835.0
2008-10-03 13:40:00,1.90137,1.90137,1.90113,1.90113,2349710.0
2008-10-03 13:41:00,1.90119,1.90119,1.90106,1.90115,5988706.0
2008-10-03 13:42:00,1.90075,1.90089,1.90053,1.90053,8567335.0
2008-10-03 13:43:00,1.90038,1.9006,1.90038,1.90047,9808703.0
2008-10-03 13:44:00,1.9004,1.9004,1.89997,1.90024,7714489.0
2008-10-03 13:45:00,1.90018,1.90018,1.89994,1.89996,5755755.0
2008-10-03 13:46:00,1.9001,1.90043,1.9001,1.90043,12006233.0
2008-10-03 13:47:00,1.90062,1.90077,1.90053,1.90066,8981127.0
2008-10-03 13:48:00,1.90039,1.90039,1.89986,1.8999,9596122.0
2008-10-03 13:49:00,1.89986,1.90015,1.89977,1.90015,6093866.0
2008-10-03 13:50:00,1.89999,1.89999,1.89972,1.89972,9176086.0
2008-10-03 13:51:00,1.89983,1.90012,1.89983,1.90012,11310611.0
2008-10-03 13:52:00,1.90015,1.90015,1.8999,1.89993,40355431.0
2008-10-03 13:53:00,1.89993,1.90002,1.89977,1.89987,7306160.0
2008-10-03 13:54:00,1.89998,1.90047,1.89998,1.90047,3296328.0
2008-10-03 13:55:00,1.90055,1.90061,1.90048,1.90048,10191438.0
2008-10-03 13:56:00,1.90072,1.90109,1.90072,1.90109,3970150.0
2008-10-03 13:57:00,1.90116,1.90122,1.90105,1.90105,8374287.0
2008-10-03 13:58:00,1.90098,1.90098,1.90074,1.90085,14042997.0
2008-10-03 13:59:00,1.90097,1.90118,1.90097,1.90107,5485630.0
2008-10-03 14:00:00,1.90109,1.90137,1.901,1.90137,9463871.0
2008-10-03 14:01:00,1.90144,1.90175,1.90144,1.90175,23451947.0
2008-10-03 14:02:00,1.90179,1.90181,1.90145,1.90145,47921940.0
2008-10-03 14:03:00,1.90129,1.90143,1.90129,1.90135,3211956.0
2008-10-03 14:04:00,1.9017,1.90222,1.9017,1.90219,21839900.0
2008-10-03 14:05:00,1.90217,1.90217,1.90194,1.90194,12590479.0
2008-10-03 14:06:00,1.90184,1.90184,1.9016,1.9017,8352094.0
2008-10-03 14:07:00,1.90184,1.90218,1.90175,1.90218,1830790.0
2008-10-03 14:08:00,1.90228,1.90273,1.90228,1.90273,12470100.0
2008-10-03 14:09:00,1.90284,1.90313,1.90283,1.90313,6579275.0
2008-10-03 14:10:00,1.9032,1.90385,1.9032,1.90345,9938341.0
2008-10-03 14:11:00,1.90341,1.90341,1.90281,1.90281,4373442.0
2008-10-03 14:12:00,1.90277,1.90277,1.90248,1.90248,6682747.0
2008-10-03 14:13:00,1.9026,1.9026,1.90238,1.90239,17850324.0
2008-10-03 14:14:00,1.90222,1.90222,1.90141,1.90141,6352399.0
2008-10-03 14:15:00,1.90107,1.90107,1.9006,1.9006,4157548.0
2008-10-03 14:16:00,1.9007,1.90088,1.90061,1.90088,3987495.0
2008-10-03 14:17:00,1.90119,1.90186,1.90116,1.90186,21034177.0
2008-10-03 14:18:00,1.90205,1.90212,1.90192,1.90211,11397280.0
2008-10-03 14:19:00,1.90209,1.90295,1.90209,1.90295,9007341.0
2008-10-03 14:20:00,1.90309,1.90431,1.90309,1.90431,9906179.0
2008-10-03 14:21:00,1.90444,1.90485,1.90444,1.90466,4614148.0
2008-10-03 14:22:00,1.90451,1.90459,1.90424,1.90424,1944934.0
2008-10-03 14:23:00,1.90422,1.90426,1.90415,1.90415,2232037.0
2008-10-03 14:24:00,1.90439,1.90465,1.90438,1.90457,17564382.0
2008-10-03 14:25:00,1.90462,1.90475,1.90446,1.90474,4700889.0
2008-10-03 14:26:00,1.90471,1.90471,1.90436,1.90436,7159798.0
2008-10-03 14:27:00,1.90445,1.9048,1.90445,1.9048,6155528.0
2008-10-03 14:28:00,1.90464,1.90469,1.90449,1.90469,31629457.0
2008-10-03 14:29:00,1.90463,1.90463,1.90388,1.90388,4686393.0
2008-10-03 14:30:00,1.90399,1.90399,1.90345,1.9038,15011624.0
2008-10-03 14:31:00,1.90413,1.90428,1.90376,1.90392,3464999.0
2008-10-03 14:32:00,1.90375,1.90381,1.90346,1.90381,7648203.0
2008-10-03 14:33:00,1.90373,1.90382,1.90343,1.90348,12924781.0
2008-10-03 14:34:00,1.90329,1.90329,1.90294,1.90302,7619343.0
2008-10-03 14:35:00,1.90311,1.90351,1.90306,1.90351,15555325.0
2008-10-03 14:36:00,1.9036,1.90392,1.9036,1.90392,10528549.0
2008-10-03 14:37:00,1.904,1.90435,1.904,1.90411,4655695.0
2008-10-03 14:38:00,1.90414,1.90419,1.90379,1.90381,8756546.0
2008-10-03 14:39:00,1.90395,1.90395,1.90302,1.90302,4736932.0
2008-10-03 14:40:00,1.90274,1.90274,1.90223,1.90223,4665841.0
2008-10-03 14:41:00,1.90214,1.90214,1.90141,1.90141,6450536.0
2008-10-03 14:42:00,1.90163,1.90173,1.90149,1.90159,10862687.0
2008-10-03 14:43:00,1.90148,1.90152,1.90141,1.90147,12499325.0
2008-10-03 14:44:00,1.90165,1.90204,1.90165,1.90204,10774400.0
2008-10-03 14:45:00,1.9019,1.9019,1.90135,1.90135,21803520.0
2008-10-03 14:46:00,1.90128,1.90128,1.90069,1.90087,12217858.0
2008-10-03 14:47:00,1.9009,1.9009,1.90051,1.90051,871175.0
2008-10-03 14:48:00,1.90054,1.90056,1.90045,1.90055,10909020.0
2008-10-03 14:49:00,1.90064,1.90087,1.89997,1.89997,3281370.0
2008-10-03 14:50:00,1.89966,1.90002,1.89932,1.90002,2864127.0
2008-10-03 14:51:00,1.9002,1.9007,1.9002,1.9007,6170190.0
2008-10-03 14:52:00,1.90087,1.90113,1.90073,1.90111,13281731.0
2008-10-03 14:53:00,1.90112,1.90188,1.90107,1.90188,21787159.0
2008-10-03 14:54:00,1.90204,1.90222,1.90204,1.90209,2984122.0
2008-10-03 14:55:00,1.90209,1.90246,1.90208,1.90246,82118939.0
2008-10-03 14:56:00,1.90248,1.90248,1.90201,1.90221,4083633.0
2008-10-03 14:57:00,1.90234,1.90349,1.90234,1.90349,5068509.0
2008-10-03 14:58:00,1.9033,1.90367,1.9033,1.9036,4993814.0
2008-10-03 14:59:00,1.90334,1.90334,1.90271,1.90271,53662260.0
2008-10-03 15:00:00,1.9026,1.9026,1.90227,1.90236,6275127.0
2008-10-03 15:01:00,1.90262,1.90306,1.90258,1.90258,8288335.0
2008-10-03 15:02:00,1.90255,1.9026,1.90216,1.90218,5558076.0
2008-10-03 15:03:00,1.90212,1.90284,1.90212,1.90284,4518114.0
2008-10-03 15:04:00,1.90298,1.90336,1.90278,1.90278,9084300.0
2008-10-03 15:05:00,1.90278,1.90323,1.90256,1.90323,10599007.0
2008-10-03 15:06:00,1.90315,1.90363,1.90315,1.90363,3559105.0
2008-10-03 15:07:00,1.90363,1.90395,1.90355,1.90393,5465669.0
2008-10-03 15:08:00,1.90401,1.90453,1.90401,1.90453,9967476.0
2008-10-03 15:09:00,1.90456,1.90498,1.90456,1.90498,9418760.0
2008-10-03 15:10:00,1.90503,1.90538,1.90503,1.90525,8377634.0
2008-10-03 15:11:00,1.90544,1.906,1.90538,1.906,9777504.0
2008-10-03 15:12:00,1.90603,1.90609,1.90556,1.90556,20871572.0
2008-10-03 15:13:00,1.90536,1.90536,1.90439,1.90439,5561027.0
2008-10-03 15:14:00,1.90409,1.90427,1.90383,1.90427,7937144.0
2008-10-03 15:15:00,1.90457,1.90498,1.90457,1.9049,8008040.0
2008-10-03 15:16:00,1.90465,1.90471,1.90436,1.90471,7651103.0
2008-10-03 15:17:00,1.90475,1.90502,1.90475,1.90502,6251549.0
2008-10-03 15:18:00,1.90493,1.90559,1.90493,1.90559,3013334.0
2008-10-03 15:19:00,1.9058,1.90635,1.9058,1.90635,5747523.0
2008-10-03 15:20:00,1.90647,1.90672,1.90647,1.90663,6615308.0
2008-10-03 15:21:00,1.90668,1.90673,1.90648,1.90655,9440782.0
2008-10-03 15:22:00,1.90649,1.90686,1.90648,1.9068,18136500.0
2008-10-03 15:23:00,1.90673,1.90673,1.9058,1.9058,22663400.0
2008-10-03 15:24:00,1.90569,1.90639,1.90569,1.90639,5964521.0
2008-10-03 15:25:00,1.90654,1.90675,1.9065,1.90658,20191766.0
2008-10-03 15:26:00,1.90678,1.9071,1.90678,1.90689,5796541.0
2008-10-03 15:27:00,1.90688,1.90707,1.90688,1.90697,7125801.0
2008-10-03 15:28:00,1.90709,1.90743,1.90709,1.90734,11225086.0
2008-10-03 15:29:00,1.90734,1.90753,1.90733,1.90733,4067270.0
2008-10-03 15:30:00,1.90733,1.90733,1.90705,1.90722,3353245.0
2008-10-03 15:31:00,1.90699,1.90699,1.90662,1.90662,20822611.0
2008-10-03 15:32:00,1.90654,1.90734,1.90654,1.90734,10277993.0
2008-10-03 15:33:00,1.90765,1.90788,1.9076,1.90783,2703575.0
2008-10-03 15:34:00,1.90809,1.90809,1.90771,1.90786,13210110.0
2008-10-03 15:35:00,1.90777,1.90839,1.90765,1.90839,4182558.0
2008-10-03 15:36:00,1.90846,1.9089,1.90846,1.9088,15696812.0
2008-10-03 15:37:00,1.90882,1.90923,1.90864,1.90864,7373131.0
2008-10-03 15:38:00,1.90855,1.90889,1.90849,1.90889,6988204.0
2008-10-03 15:39:00,1.90902,1.91018,1.90902,1.91018,3464555.0
2008-10-03 15:40:00,1.9101,1.91022,1.90982,1.90982,13921653.0
2008-10-03 15:41:00,1.90982,1.90982,1.90943,1.90943,8983123.0
2008-10-03 15:42:00,1.90942,1.90942,1.90877,1.909,8468368.0
2008-10-03 15:43:00,1.90894,1.90894,1.90859,1.90859,10892396.0
2008-10-03 15:44:00,1.90842,1.90853,1.90819,1.90819,19214387.0
2008-10-03 15:45:00,1.90812,1.9082,1.90773,1.90803,3356525.0
2008-10-03 15:46:00,1.90792,1.90805,1.90785,1.90804,5505953.0
2008-10-03 15:47:00,1.90782,1.90782,1.90685,1.90685,11958646.0
2008-10-03 15:48:00,1.90693,1.90731,1.90693,1.9072,12149563.0
2008-10-03 15:49:00,1.90702,1.90743,1.90702,1.90743,7683448.0
2008-10-03 15:50:00,1.90747,1.90769,1.90725,1.90752,5129906.0
2008-10-03 15:51:00,1.90767,1.90811,1.90767,1.90811,9604519.0
2008-10-03 15:52:00,1.9083,1.90833,1.90804,1.90804,7248329.0
2008-10-03 15:53:00,1.90804,1.90804,1.90757,1.90757,2505182.0
2008-10-03 15:54:00,1.90756,1.90775,1.90719,1.90775,2957995.0
2008-10-03 15:55:00,1.90806,1.90868,1.90806,1.90868,12185953.0
2008-10-03 15:56:00,1.90867,1.90902,1.90867,1.90902,3172416.0
2008-10-03 15:57:00,1.90933,1.90933,1.90894,1.90907,2838059.0
2008-10-03 15:58:00,1.90906,1.90931,1.90904,1.9093,25333429.0
2008-10-03 15:59:00,1.9095,1.9109,1.9095,1.9109,6671457.0
2008-10-03 16:00:00,1.91101,1.91106,1.91068,1.91068,21614821.0
2008-10-03 16:01:00,1.91056,1.91086,1.91047,1.91086,5109748.0
2008-10-03 16:02:00,1.91118,1.91153,1.91118,1.9114,22998662.0
2008-10-03 16:03:00,1.91137,1.9118,1.91137,1.9118,6886006.0
2008-10-03 16:04:00,1.91207,1.91225,1.91207,1.91223,7832529.0
2008-10-03 16:05:00,1.91238,1.91292,1.91238,1.91292,5833015.0
2008-10-03 16:06:00,1.91298,1.91301,1.91254,1.91254,12649184.0
2008-10-03 16:07:00,1.91233,1.91233,1.91213,1.91213,8983239.0
2008-10-03 16:08:00,1.91211,1.91212,1.91176,1.91176,5194785.0
2008-10-03 16:09:00,1.91161,1.91188,1.9116,1.91164,5701435.0
2008-10-03 16:10:00,1.91151,1.91171,1.91133,1.91171,3144588.0
2008-10-03 16:11:00,1.91191,1.91263,1.91191,1.91249,20286292.0
2008-10-03 16:12:00,1.91237,1.91277,1.91227,1.91277,8176672.0
2008-10-03 16:13:00,1.91276,1.91276,1.91229,1.91234,12871746.0
2008-10-03 16:14:00,1.9122,1.9122,1.91081,1.91081,10591777.0
2008-10-03 16:15:00,1.91121,1.91126,1.91109,1.91109,8398496.0
2008-10-03 16:16:00,1.91083,1.91113,1.9106,1.91113,7761179.0
2008-10-03 16:17:00,1.91128,1.91169,1.91128,1.91169,4919669.0
2008-10-03 16:18:00,1.91188,1.9125,1.91188,1.9125,10584593.0
2008-10-03 16:19:00,1.91278,1.9136,1.91278,1.9136,2022235.0
2008-10-03 16:20:00,1.91385,1.9141,1.91361,1.91388,6514171.0
2008-10-03 16:21:00,1.9138,1.91391,1.9134,1.9134,2512305.0
2008-10-03 16:22:00,1.91349,1.91384,1.91349,1.91365,6735953.0
2008-10-03 16:23:00,1.91351,1.91351,1.91295,1.91295,8278483.0
2008-10-03 16:24:00,1.91302,1.91371,1.91302,1.91371,5019192.0
2008-10-03 16:25:00,1.91379,1.91405,1.91379,1.91389,6121311.0
2008-10-03 16:26:00,1.91402,1.91422,1.91387,1.91422,10547447.0
2008-10-03 16:27:00,1.91438,1.91449,1.91438,1.91449,5031836.0
2008-10-03 16:28:00,1.91444,1.91444,1.91407,1.91407,16421790.0
2008-10-03 16:29:00,1.91406,1.91416,1.91395,1.91416,18602480.0
2008-10-03 16:30:00,1.91414,1.91462,1.91406,1.91462,6185132.0
2008-10-03 16:31:00,1.91487,1.91519,1.91482,1.91508,3307349.0
2008-10-03 16:32:00,1.91545,1.91596,1.91545,1.91586,5054319.0
2008-10-03 16:33:00,1.91575,1.91596,1.91554,1.91554,11431395.0
2008-10-03 16:34:00,1.91527,1.91564,1.91496,1.91564,3882612.0
2008-10-03 16:35:00,1.91581,1.91636,1.91581,1.91625,11154453.0
2008-10-03 16:36:00,1.91616,1.91616,1.91556,1.91556,4811739.0
2008-10-03 16:37:00,1.91542,1.91542,1.91504,1.91508,18294405.0
2008-10-03 16:38:00,1.91497,1.91527,1.91497,1.91526,6453508.0
2008-10-03 16:39:00,1.91535,1.91642,1.91535,1.91642,14270268.0
2008-10-03 16:40:00,1.91652,1.91746,1.91652,1.91746,3066371.0
2008-10-03 16:41:00,1.91749,1.91781,1.91735,1.91735,4143061.0
2008-10-03 16:42:00,1.91728,1.91728,1.91713,1.91722,11258012.0
2008-10-03 16:43:00,1.91713,1.91727,1.91686,1.91727,5508718.0
2008-10-03 16:44:00,1.9175,1.91813,1.9175,1.91754,6918423.0
2008-10-03 16:45:00,1.91752,1.91811,1.91752,1.91811,12004396.0
2008-10-03 16:46:00,1.91824,1.91825,1.9181,1.91822,15733312.0
2008-10-03 16:47:00,1.91803,1.91803,1.91736,1.91736,3704940.0
2008-10-03 16:48:00,1.91722,1.91722,1.91698,1.91698,2851386.0
2008-10-03 16:49:00,1.91671,1.91689,1.9167,1.91684,2907481.0
2008-10-03 16:50:00,1.91694,1.91738,1.9167,1.91738,15360552.0
2008-10-03 16:51:00,1.91746,1.91764,1.91746,1.91764,3944760.0
2008-10-03 16:52:00,1.91775,1.91829,1.91775,1.91829,4805620.0
2008-10-03 16:53:00,1.91812,1.91825,1.9181,1.9182,6193224.0
2008-10-03 16:54:00,1.91797,1.91797,1.91757,1.91771,4698384.0
2008-10-03 16:55:00,1.91798,1.91888,1.91798,1.91888,9255440.0
2008-10-03 16:56:00,1.91885,1.91933,1.91885,1.91933,6959703.0
2008-10-03 16:57:00,1.91969,1.91969,1.91934,1.91934,4352710.0
2008-10-03 16:58:00,1.91907,1.91907,1.91823,1.91823,10230578.0
2008-10-03 16:59:00,1.91829,1.91867,1.91829,1.91831,7188766.0
2008-10-03 17:00:00,1.91834,1.91853,1.91795,1.91795,35202564.0
2008-10-03 17:01:00,1.91786,1.91795,1.91776,1.91794,1833408.0
2008-10-03 17:02:00,1.91802,1.91826,1.91799,1.91802,11312550.0
2008-10-03 17:03:00,1.91782,1.91807,1.91766,1.91807,5160473.0
2008-10-03 17:04:00,1.91814,1.91814,1.91767,1.91796,9797589.0
2008-10-03 17:05:00,1.91811,1.91844,1.91805,1.91805,24964734.0
2008-10-03 17:06:00,1.91791,1.91795,1.91775,1.91786,11455456.0
2008-10-03 17:07:00,1.91758,1.9176,1.91746,1.9176,10644110.0
2008-10-03 17:08:00,1.91743,1.91743,1.9168,1.9168,3292138.0
2008-10-03 17:09:00,1.91662,1.91662,1.91609,1.91609,5985783.0
2008-10-03 17:10:00,1.9161,1.91657,1.9161,1.91635,12637869.0
2008-10-03 17:11:00,1.91635,1.91635,1.91598,1.91598,2535773.0
2008-10-03 17:12:00,1.91577,1.91577,1.91528,1.91528,6329312.0
2008-10-03 17:13:00,1.9152,1.91548,1.91517,1.91548,6775271.0
2008-10-03 17:14:00,1.91546,1.91556,1.91504,1.91504,4580350.0
2008-10-03 17:15:00,1.91502,1.91516,1.91499,1.91515,6209142.0
2008-10-03 17:16:00,1.91535,1.91584,1.91535,1.91578,4032450.0
2008-10-03 17:17:00,1.91567,1.91575,1.91557,1.91557,4329532.0
2008-10-03 17:18:00,1.91526,1.91526,1.91509,1.91515,10012766.0
2008-10-03 17:19:00,1.91533,1.91583,1.91533,1.91583,7141689.0
2008-10-03 17:20:00,1.91562,1.91562,1.91533,1.91534,1366760.0
2008-10-03 17:21:00,1.91551,1.91611,1.91551,1.91611,7769867.0
2008-10-03 17:22:00,1.9162,1.91633,1.91589,1.91589,5725888.0
2008-10-03 17:23:00,1.91567,1.91576,1.9155,1.91569,13410285.0
2008-10-03 17:24:00,1.9156,1.9158,1.91536,1.9158,4054285.0
2008-10-03 17:25:00,1.91593,1.91593,1.91568,1.91568,5879596.0
2008-10-03 17:26:00,1.91549,1.91552,1.91489,1.91502,4901867.0
2008-10-03 17:27:00,1.91515,1.91587,1.91515,1.91587,4364877.0
2008-10-03 17:28:00,1.9162,1.91639,1.91612,1.91612,10682903.0
2008-10-03 17:29:00,1.91591,1.91606,1.91575,1.91602,7345162.0
2008-10-03 17:30:00,1.91592,1.91624,1.9156,1.91624,7280525.0
2008-10-03 17:31:00,1.91652,1.91738,1.91652,1.91738,4291620.0
2008-10-03 17:32:00,1.9175,1.9178,1.91728,1.91728,5012215.0
2008-10-03 17:33:00,1.9172,1.9172,1.91692,1.91692,3808533.0
2008-10-03 17:34:00,1.91666,1.91725,1.91666,1.91715,3446495.0
2008-10-03 17:35:00,1.91732,1.91763,1.91732,1.91753,8400081.0
2008-10-03 17:36:00,1.91717,1.9172,1.91687,1.9172,6073528.0
2008-10-03 17:37:00,1.91711,1.91711,1.91675,1.91675,7009707.0
2008-10-03 17:38:00,1.91681,1.91681,1.91637,1.91637,9175189.0
2008-10-03 17:39:00,1.91657,1.91728,1.91657,1.9172,2641474.0
2008-10-03 17:40:00,1.91727,1.91845,1.91727,1.91845,3448569.0
2008-10-03 17:41:00,1.91851,1.91883,1.91851,1.91883,15213687.0
2008-10-03 17:42:00,1.91908,1.91908,1.91796,1.91796,12275009.0
2008-10-03 17:43:00,1.91762,1.91762,1.91706,1.91706,12585679.0
2008-10-03 17:44:00,1.91695,1.91724,1.91695,1.91714,9549246.0
2008-10-03 17:45:00,1.91713,1.91713,1.91663,1.9169,6094835.0
2008-10-03 17:46:00,1.91695,1.91726,1.91695,1.91695,5150746.0
2008-10-03 17:47:00,1.91703,1.91707,1.91669,1.91673,3206982.0
2008-10-03 17:48:00,1.91654,1.91654,1.9149,1.91604,6485526.0
2008-10-03 17:49:00,1.91597,1.91597,1.91511,1.91511,5983962.0
2008-10-03 17:50:00,1.9151,1.9151,1.91478,1.91504,7275743.0
2008-10-03 17:51:00,1.915,1.915,1.91471,1.91476,7418774.0
2008-10-03 17:52:00,1.91496,1.91513,1.91496,1.91499,11472087.0
2008-10-03 17:53:00,1.91508,1.91508,1.91493,1.91496,2426238.0
2008-10-03 17:54:00,1.91498,1.91501,1.91487,1.91489,14887169.0
2008-10-03 17:55:00,1.9149,1.91494,1.91479,1.91494,12514203.0
2008-10-03 17:56:00,1.91494,1.91518,1.91494,1.9151,2720161.0
2008-10-03 17:57:00,1.9152,1.91531,1.91512,1.91531,6930981.0
2008-10-03 17:58:00,1.91517,1.91601,1.91517,1.91601,4116232.0
2008-10-03 17:59:00,1.91603,1.91656,1.91603,1.91656,3407616.0
2008-10-03 18:00:00,1.91659,1.91731,1.91659,1.91731,18070404.0
2008-10-03 18:01:00,1.91717,1.91717,1.91665,1.91665,8241609.0
2008-10-03 18:02:00,1.91677,1.91717,1.9166,1.91717,9794509.0
2008-10-03 18:03:00,1.91739,1.91848,1.91739,1.91848,3515731.0
2008-10-03 18:04:00,1.9185,1.9185,1.91824,1.91824,5047733.0
2008-10-03 18:05:00,1.91843,1.9186,1.91843,1.9186,8510079.0
2008-10-03 18:06:00,1.91873,1.91902,1.91873,1.91902,5510895.0
2008-10-03 18:07:00,1.91888,1.91888,1.91845,1.91845,12496151.0
2008-10-03 18:08:00,1.91841,1.91841,1.91801,1.91801,9274740.0
2008-10-03 18:09:00,1.91803,1.91858,1.91802,1.91858,22875622.0
2008-10-03 18:10:00,1.91867,1.91869,1.91796,1.91796,12121597.0
2008-10-03 18:11:00,1.91776,1.91811,1.91776,1.91777,7851095.0
2008-10-03 18:12:00,1.91765,1.91772,1.91761,1.9177,4750809.0
2008-10-03 18:13:00,1.91764,1.91764,1.91747,1.91747,4253754.0
2008-10-03 18:14:00,1.91759,1.91825,1.91759,1.91825,7197466.0
2008-10-03 18:15:00,1.91844,1.91867,1.91844,1.91865,10869636.0
2008-10-03 18:16:00,1.91865,1.91873,1.91849,1.91855,3607021.0
2008-10-03 18:17:00,1.91848,1.91863,1.91848,1.91863,3051190.0
2008-10-03 18:18:00,1.91857,1.91862,1.91846,1.91846,3574964.0
2008-10-03 18:19:00,1.91842,1.91842,1.9179,1.9179,5559509.0
2008-10-03 18:20:00,1.91771,1.91785,1.91759,1.91785,7095120.0
2008-10-03 18:21:00,1.91802,1.91838,1.91802,1.91838,10729208.0
2008-10-03 18:22:00,1.91843,1.91872,1.91843,1.91872,8772165.0
2008-10-03 18:23:00,1.91888,1.91968,1.91888,1.91955,10028630.0
2008-10-03 18:24:00,1.91941,1.91952,1.91929,1.91929,4955441.0
2008-10-03 18:25:00,1.91912,1.91912,1.91832,1.91832,6112827.0
2008-10-03 18:26:00,1.91821,1.91821,1.91742,1.91742,1648323.0
2008-10-03 18:27:00,1.91744,1.91768,1.91717,1.91768,13165879.0
2008-10-03 18:28:00,1.91788,1.91831,1.91788,1.91831,19685913.0
2008-10-03 18:29:00,1.91829,1.9183,1.91818,1.91818,8681040.0
2008-10-03 18:30:00,1.91809,1.91809,1.91767,1.91773,6465774.0
2008-10-03 18:31:00,1.91792,1.91799,1.91655,1.91799,2465683.0
2008-10-03 18:32:00,1.91804,1.91825,1.91799,1.91822,3379793.0
2008-10-03 18:33:00,1.91831,1.91866,1.91831,1.91866,4002441.0
2008-10-03 18:34:00,1.91875,1.9189,1.91847,1.91847,16818935.0
2008-10-03 18:35:00,1.91853,1.91881,1.91852,1.9186,9860464.0
2008-10-03 18:36:00,1.91866,1.91866,1.91829,1.91829,2722939.0
2008-10-03 18:37:00,1.91828,1.91828,1.9177,1.9177,18251241.0
2008-10-03 18:38:00,1.91741,1.9176,1.9173,1.9176,8094009.0
2008-10-03 18:39:00,1.91755,1.91767,1.91703,1.91703,3650732.0
2008-10-03 18:40:00,1.91691,1.91691,1.9165,1.9165,1869157.0
2008-10-03 18:41:00,1.9166,1.91728,1.91631,1.91728,22046356.0
2008-10-03 18:42:00,1.91729,1.91729,1.91664,1.91664,21447159.0
2008-10-03 18:43:00,1.91661,1.91672,1.91634,1.91634,6942521.0
2008-10-03 18:44:00,1.91605,1.91616,1.91575,1.91616,2320657.0
2008-10-03 18:45:00,1.91628,1.91628,1.91602,1.91602,2888360.0
2008-10-03 18:46:00,1.91609,1.91645,1.91606,1.91645,5315293.0
2008-10-03 18:47:00,1.91633,1.91633,1.91581,1.91581,5751824.0
2008-10-03 18:48:00,1.91572,1.91588,1.91567,1.91588,13151599.0
2008-10-03 18:49:00,1.91586,1.91597,1.91579,1.91579,4855121.0
2008-10-03 18:50:00,1.91568,1.91568,1.91545,1.91553,11656327.0
2008-10-03 18:51:00,1.91547,1.9157,1.91545,1.91568,26518965.0
2008-10-03 18:52:00,1.91585,1.91604,1.91555,1.91555,20412814.0
2008-10-03 18:53:00,1.91554,1.91566,1.91542,1.91566,2676090.0
2008-10-03 18:54:00,1.9159,1.91615,1.9159,1.91615,8292081.0
2008-10-03 18:55:00,1.91605,1.91605,1.91573,1.91592,3244064.0
2008-10-03 18:56:00,1.91595,1.91606,1.91595,1.91604,4821227.0
2008-10-03 18:57:00,1.91581,1.91581,1.91519,1.91519,9375822.0
2008-10-03 18:58:00,1.91515,1.91523,1.91502,1.91502,2708837.0
2008-10-03 18:59:00,1.91498,1.91553,1.91491,1.91491,5167015.0
2008-10-03 19:00:00,1.91455,1.91455,1.91408,1.91408,7898681.0
2008-10-03 19:01:00,1.91411,1.91437,1.91398,1.91437,7584310.0
2008-10-03 19:02:00,1.91454,1.9151,1.91454,1.9151,17484778.0
2008-10-03 19:03:00,1.91517,1.91524,1.91514,1.91521,2794966.0
2008-10-03 19:04:00,1.91525,1.91539,1.91516,1.91516,20129718.0
2008-10-03 19:05:00,1.91496,1.91496,1.91441,1.91441,5499613.0
2008-10-03 19:06:00,1.9142,1.9142,1.91408,1.91408,8181782.0
2008-10-03 19:07:00,1.9139,1.9139,1.9135,1.91369,10598353.0
2008-10-03 19:08:00,1.9136,1.9136,1.91275,1.91275,14882128.0
2008-10-03 19:09:00,1.91244,1.91244,1.91167,1.91177,7720071.0
2008-10-03 19:10:00,1.9117,1.91181,1.91154,1.91156,5415313.0
2008-10-03 19:11:00,1.91133,1.91133,1.91063,1.91063,4295655.0
2008-10-03 19:12:00,1.91062,1.91098,1.90941,1.91098,11786327.0
2008-10-03 19:13:00,1.91103,1.91138,1.91103,1.91138,2676310.0
2008-10-03 19:14:00,1.91141,1.91171,1.91141,1.91171,5660690.0
2008-10-03 19:15:00,1.91175,1.91225,1.91175,1.91177,6494088.0
2008-10-03 19:16:00,1.91194,1.91194,1.91157,1.91157,11850080.0
2008-10-03 19:17:00,1.91152,1.91163,1.91126,1.9116,7092027.0
2008-10-03 19:18:00,1.91154,1.91154,1.91078,1.91078,33932519.0
2008-10-03 19:19:00,1.91075,1.91075,1.9104,1.9104,4820796.0
2008-10-03 19:20:00,1.91035,1.91036,1.9101,1.9103,13371685.0
2008-10-03 19:21:00,1.91046,1.91074,1.91046,1.91072,5904938.0
2008-10-03 19:22:00,1.91077,1.91077,1.91011,1.91011,12220684.0
2008-10-03 19:23:00,1.91,1.91,1.90917,1.90963,6342774.0
2008-10-03 19:24:00,1.90976,1.91091,1.90976,1.91091,17248528.0
2008-10-03 19:25:00,1.91113,1.91221,1.91112,1.91221,4604462.0
2008-10-03 19:26:00,1.9122,1.91225,1.91197,1.91209,4655056.0
2008-10-03 19:27:00,1.91217,1.91267,1.91217,1.91258,1460109.0
2008-10-03 19:28:00,1.91262,1.91262,1.91179,1.91179,3003312.0
2008-10-03 19:29:00,1.91198,1.91355,1.91198,1.91355,12139840.0
2008-10-03 19:30:00,1.91357,1.91357,1.91319,1.91347,8993463.0
2008-10-03 19:31:00,1.91356,1.91371,1.91356,1.91363,8060363.0
2008-10-03 19:32:00,1.91351,1.91387,1.91349,1.91387,11799550.0
2008-10-03 19:33:00,1.91399,1.91467,1.91399,1.91467,7746740.0
2008-10-03 19:34:00,1.91464,1.91486,1.91464,1.91486,9236132.0
2008-10-03 19:35:00,1.91505,1.91534,1.91505,1.91526,8985161.0
2008-10-03 19:36:00,1.91544,1.91566,1.91508,1.91508,7874270.0
2008-10-03 19:37:00,1.91505,1.91505,1.91475,1.91475,3177789.0
2008-10-03 19:38:00,1.9146,1.91463,1.91393,1.91393,9295604.0
2008-10-03 19:39:00,1.91379,1.91379,1.91327,1.91327,18094195.0
2008-10-03 19:40:00,1.91327,1.91354,1.91327,1.91354,7975152.0
2008-10-03 19:41:00,1.91366,1.91376,1.91366,1.91366,4237262.0
2008-10-03 19:42:00,1.9136,1.91376,1.91347,1.91376,3333875.0
2008-10-03 19:43:00,1.91381,1.91387,1.91368,1.91368,8021624.0
2008-10-03 19:44:00,1.91337,1.91337,1.9126,1.9126,3474428.0
2008-10-03 19:45:00,1.91258,1.91258,1.91203,1.91243,2953415.0
2008-10-03 19:46:00,1.91257,1.91261,1.91253,1.91261,11631454.0
2008-10-03 19:47:00,1.91266,1.91312,1.91266,1.91312,9218165.0
2008-10-03 19:48:00,1.91312,1.91345,1.91312,1.9134,6513552.0
2008-10-03 19:49:00,1.91358,1.91402,1.91358,1.91402,14885192.0
2008-10-03 19:50:00,1.9141,1.91434,1.91383,1.91406,18158381.0
2008-10-03 19:51:00,1.91401,1.91431,1.91388,1.91431,21773880.0
2008-10-03 19:52:00,1.91439,1.91462,1.91415,1.91462,9353206.0
2008-10-03 19:53:00,1.91477,1.91479,1.91446,1.9146,8006209.0
2008-10-03 19:54:00,1.91433,1.91433,1.91351,1.91351,9597041.0
2008-10-03 19:55:00,1.91328,1.91336,1.91291,1.91291,3257038.0
2008-10-03 19:56:00,1.91269,1.91269,1.91231,1.91259,2350408.0
2008-10-03 19:57:00,1.91268,1.91268,1.91215,1.91215,13247932.0
2008-10-03 19:58:00,1.91233,1.91272,1.91233,1.91262,15147163.0
2008-10-03 19:59:00,1.91246,1.91246,1.91207,1.91207,5342559.0
2008-10-03 20:00:00,1.91211,1.91253,1.91207,1.91253,3235625.0
2008-10-03 20:01:00,1.91279,1.91316,1.91279,1.91299,5831185.0
2008-10-03 20:02:00,1.91273,1.91317,1.91273,1.91289,3984439.0
2008-10-03 20:03:00,1.9126,1.9126,1.91211,1.91215,6412348.0
2008-10-03 20:04:00,1.91221,1.9125,1.91221,1.91237,6482718.0
2008-10-03 20:05:00,1.91234,1.91234,1.91189,1.91189,13092098.0
2008-10-03 20:06:00,1.91159,1.91159,1.91137,1.91139,14514604.0
2008-10-03 20:07:00,1.91135,1.91135,1.91099,1.91099,5318921.0
2008-10-03 20:08:00,1.91111,1.91118,1.91104,1.91118,11613916.0
2008-10-03 20:09:00,1.91112,1.91112,1.91084,1.91084,9698403.0
2008-10-03 20:10:00,1.91092,1.91143,1.90957,1.91143,9366202.0
2008-10-03 20:11:00,1.91153,1.91198,1.91149,1.91198,11032221.0
2008-10-03 20:12:00,1.91227,1.91245,1.91223,1.91231,13063228.0
2008-10-03 20:13:00,1.91235,1.9125,1.91213,1.91213,7586572.0
2008-10-03 20:14:00,1.91201,1.91223,1.91183,1.91221,7105051.0
2008-10-03 20:15:00,1.91212,1.91212,1.91166,1.91168,10010620.0
2008-10-03 20:16:00,1.91181,1.91259,1.91181,1.91259,6851827.0
2008-10-03 20:17:00,1.91266,1.91297,1.91266,1.91277,9361270.0
2008-10-03 20:18:00,1.91295,1.91349,1.91295,1.91343,6334201.0
2008-10-03 20:19:00,1.91343,1.91356,1.91341,1.91356,11789015.0
2008-10-03 20:20:00,1.91365,1.91373,1.91343,1.91353,2298890.0
2008-10-03 20:21:00,1.9136,1.91435,1.9136,1.91435,3891272.0
2008-10-03 20:22:00,1.91454,1.91497,1.91454,1.91484,5764981.0
2008-10-03 20:23:00,1.91488,1.91513,1.91475,1.91475,5610530.0
2008-10-03 20:24:00,1.91462,1.91479,1.91448,1.91479,4714308.0
2008-10-03 20:25:00,1.91487,1.91501,1.91487,1.915,3151562.0
2008-10-03 20:26:00,1.91522,1.91586,1.91517,1.91517,7940768.0
2008-10-03 20:27:00,1.91511,1.91511,1.91462,1.91462,3590471.0
2008-10-03 20:28:00,1.9147,1.9147,1.91412,1.91426,8304339.0
2008-10-03 20:29:00,1.91434,1.91445,1.91424,1.91424,6448961.0
2008-10-03 20:30:00,1.9143,1.9143,1.91366,1.91366,5091674.0
2008-10-03 20:31:00,1.9136,1.9136,1.91285,1.91324,2471556.0
2008-10-03 20:32:00,1.91317,1.9139,1.91317,1.9139,5211612.0
2008-10-03 20:33:00,1.91398,1.91468,1.91398,1.91463,6723018.0
2008-10-03 20:34:00,1.91439,1.91439,1.91406,1.91406,8520512.0
2008-10-03 20:35:00,1.91401,1.91436,1.91358,1.91436,2179535.0
2008-10-03 20:36:00,1.91442,1.91487,1.9144,1.91487,4193633.0
2008-10-03 20:37:00,1.91512,1.91571,1.91512,1.91571,4514802.0
2008-10-03 20:38:00,1.91575,1.91575,1.91509,1.91509,8955814.0
2008-10-03 20:39:00,1.91523,1.9158,1.91517,1.9158,12407878.0
2008-10-03 20:40:00,1.91607,1.91651,1.91607,1.91644,21293460.0
2008-10-03 20:41:00,1.91649,1.91692,1.91649,1.91692,3855863.0
2008-10-03 20:42:00,1.91712,1.9178,1.91712,1.9178,12696600.0
2008-10-03 20:43:00,1.91793,1.91796,1.91748,1.91773,5467051.0
2008-10-03 20:44:00,1.91782,1.91834,1.91782,1.91834,5043104.0
2008-10-03 20:45:00,1.91831,1.91831,1.91795,1.91819,3356798.0
2008-10-03 20:46:00,1.91815,1.91878,1.91815,1.91878,25831412.0
2008-10-03 20:47:00,1.91887,1.91946,1.91887,1.91946,919516.0
2008-10-03 20:48:00,1.91957,1.91962,1.91944,1.91958,2132883.0
2008-10-03 20:49:00,1.91946,1.91948,1.91921,1.91928,4563041.0
2008-10-03 20:50:00,1.91928,1.91947,1.9192,1.91947,5952096.0
2008-10-03 20:51:00,1.91956,1.9198,1.91955,1.91955,11311986.0
2008-10-03 20:52:00,1.91959,1.91986,1.91937,1.91986,6066663.0
2008-10-03 20:53:00,1.92012,1.92103,1.92012,1.92103,7830366.0
2008-10-03 20:54:00,1.92074,1.92116,1.92049,1.92049,9062725.0
2008-10-03 20:55:00,1.92032,1.92037,1.92014,1.92026,5375408.0
2008-10-03 20:56:00,1.92021,1.92033,1.9202,1.92033,5344432.0
2008-10-03 20:57:00,1.92049,1.92078,1.92047,1.92047,27922041.0
2008-10-03 20:58:00,1.92028,1.92028,1.9199,1.9199,7694291.0
2008-10-03 20:59:00,1.91985,1.91985,1.91923,1.91929,7657747.0
2008-10-03 21:00:00,1.91914,1.91914,1.91791,1.91791,10059994.0
2008-10-03 21:01:00,1.91786,1.91786,1.91591,1.91724,12834434.0
2008-10-03 21:02:00,1.91724,1.91724,1.91676,1.91684,5449024.0
2008-10-03 21:03:00,1.91652,1.91715,1.91651,1.91715,5737988.0
2008-10-03 21:04:00,1.91735,1.91745,1.91723,1.91728,16906571.0
2008-10-03 21:05:00,1.9173,1.91767,1.91699,1.91767,20956891.0
2008-10-03 21:06:00,1.91767,1.9177,1.91758,1.91769,4928625.0
2008-10-03 21:07:00,1.91772,1.91789,1.91772,1.91789,8368240.0
2008-10-03 21:08:00,1.91801,1.9183,1.91801,1.9183,11098777.0
2008-10-03 21:09:00,1.9182,1.91824,1.91804,1.91813,5258518.0
2008-10-03 21:10:00,1.91817,1.91842,1.91817,1.91842,5952754.0
2008-10-03 21:11:00,1.91824,1.91824,1.91793,1.91817,15990491.0
2008-10-03 21:12:00,1.91827,1.91845,1.91827,1.91837,1558876.0
2008-10-03 21:13:00,1.9182,1.9182,1.91795,1.91806,9484399.0
2008-10-03 21:14:00,1.91814,1.91834,1.91806,1.91834,3434705.0
2008-10-03 21:15:00,1.91853,1.91897,1.91851,1.91871,7914417.0
2008-10-03 21:16:00,1.91889,1.91951,1.91889,1.91934,3296352.0
2008-10-03 21:17:00,1.91909,1.91909,1.91838,1.91838,4713499.0
2008-10-03 21:18:00,1.91827,1.9184,1.91819,1.91819,4640977.0
2008-10-03 21:19:00,1.91833,1.91841,1.91798,1.91798,8945963.0
2008-10-03 21:20:00,1.91783,1.91783,1.91728,1.91728,60142193.0
2008-10-03 21:21:00,1.91703,1.91703,1.91601,1.91601,9693302.0
2008-10-03 21:22:00,1.91578,1.91594,1.91543,1.91543,10000080.0
2008-10-03 21:23:00,1.91553,1.91644,1.91553,1.91644,5819778.0
2008-10-03 21:24:00,1.91639,1.91689,1.91639,1.91689,2171553.0
2008-10-03 21:25:00,1.91689,1.917,1.91675,1.917,12381632.0
2008-10-03 21:26:00,1.91699,1.91738,1.91696,1.91738,41786860.0
2008-10-03 21:27:00,1.91761,1.91797,1.91761,1.91797,4371381.0
2008-10-03 21:28:00,1.91786,1.91828,1.91786,1.91828,8208452.0
2008-10-03 21:29:00,1.91828,1.91838,1.9182,1.91838,4448879.0
2008-10-03 21:30:00,1.91855,1.91904,1.91855,1.91904,11757834.0
2008-10-03 21:31:00,1.91915,1.91919,1.91904,1.91904,7422305.0
2008-10-03 21:32:00,1.91897,1.91899,1.91878,1.91886,6157261.0
2008-10-03 21:33:00,1.91872,1.91872,1.91849,1.91859,3671758.0
2008-10-03 21:34:00,1.91838,1.91838,1.91756,1.91756,2991680.0
2008-10-03 21:35:00,1.91752,1.91752,1.91735,1.91735,3192075.0
2008-10-03 21:36:00,1.91726,1.91726,1.91714,1.91717,34645329.0
2008-10-03 21:37:00,1.91711,1.91722,1.91707,1.91722,6417493.0
2008-10-03 21:38:00,1.91721,1.91724,1.91719,1.91724,15235949.0
2008-10-03 21:39:00,1.91733,1.91746,1.91718,1.91718,6121692.0
2008-10-03 21:40:00,1.91721,1.91733,1.91721,1.91721,5192765.0
2008-10-03 21:41:00,1.91714,1.9173,1.91691,1.91691,8814164.0
2008-10-03 21:42:00,1.91666,1.91691,1.91666,1.91685,2202823.0
2008-10-03 21:43:00,1.91675,1.91685,1.91674,1.91674,4106628.0
2008-10-03 21:44:00,1.91673,1.91679,1.91671,1.91675,11221204.0
2008-10-03 21:45:00,1.91678,1.91714,1.91678,1.91714,11272132.0
2008-10-03 21:46:00,1.91715,1.91715,1.91688,1.91712,9389096.0
2008-10-03 21:47:00,1.91725,1.91743,1.91725,1.91743,5151639.0
2008-10-03 21:48:00,1.91728,1.91728,1.91668,1.91668,14341886.0
2008-10-03 21:49:00,1.91666,1.91673,1.91657,1.91657,2695633.0
2008-10-03 21:50:00,1.91667,1.91719,1.91667,1.91719,2403324.0
2008-10-03 21:51:00,1.9172,1.91754,1.91718,1.91754,1955455.0
2008-10-03 21:52:00,1.91757,1.91789,1.91757,1.91784,12904596.0
2008-10-03 21:53:00,1.91804,1.91865,1.91804,1.91865,7434922.0
2008-10-03 21:54:00,1.9186,1.91907,1.9186,1.91907,1043883.0
2008-10-03 21:55:00,1.91902,1.91904,1.91848,1.91848,1057394.0
2008-10-03 21:56:00,1.91853,1.91871,1.91853,1.91853,3379671.0
2008-10-03 21:57:00,1.91861,1.91893,1.91833,1.91833,10144593.0
2008-10-03 21:58:00,1.91815,1.91824,1.91802,1.91824,8229219.0
2008-10-03 21:59:00,1.91835,1.91848,1.91823,1.91841,5344421.0
2008-10-03 22:00:00,1.91858,1.91872,1.91855,1.91857,24365908.0
2008-10-03 22:01:00,1.91856,1.91866,1.91853,1.91858,6307066.0
2008-10-03 22:02:00,1.9186,1.9186,1.91845,1.91845,7662058.0
2008-10-03 22:03:00,1.91841,1.91841,1.91811,1.91811,5733762.0
2008-10-03 22:04:00,1.91797,1.91797,1.91722,1.91722,2428349.0
2008-10-03 22:05:00,1.91708,1.91708,1.91657,1.91657,4561547.0
2008-10-03 22:06:00,1.91623,1.91627,1.91566,1.91566,6739732.0
2008-10-03 22:07:00,1.91543,1.91568,1.91543,1.91554,31942099.0
2008-10-03 22:08:00,1.91566,1.91593,1.91566,1.91593,66364897.0
2008-10-03 22:09:00,1.91588,1.91589,1.91552,1.91552,12197827.0
2008-10-03 22:10:00,1.91539,1.91539,1.91521,1.91521,9938014.0
2008-10-03 22:11:00,1.91518,1.91521,1.91495,1.91511,5289310.0
2008-10-03 22:12:00,1.91522,1.91537,1.91522,1.91536,8946307.0
2008-10-03 22:13:00,1.91536,1.91552,1.91536,1.91552,4095155.0
2008-10-03 22:14:00,1.91557,1.91571,1.91553,1.9157,22031276.0
2008-10-03 22:15:00,1.91575,1.91636,1.91575,1.91636,11092585.0
2008-10-03 22:16:00,1.91658,1.91686,1.91658,1.91686,11456345.0
2008-10-03 22:17:00,1.91691,1.91715,1.91691,1.9171,11712062.0
2008-10-03 22:18:00,1.91713,1.91743,1.91704,1.91743,9513700.0
2008-10-03 22:19:00,1.91732,1.91754,1.91732,1.91754,6499448.0
2008-10-03 22:20:00,1.91763,1.91763,1.91738,1.91751,9642598.0
2008-10-03 22:21:00,1.91766,1.91818,1.91766,1.91818,9927311.0
2008-10-03 22:22:00,1.91815,1.91815,1.91761,1.91769,14760879.0
2008-10-03 22:23:00,1.91806,1.91813,1.91789,1.91795,3811546.0
2008-10-03 22:24:00,1.91792,1.91792,1.91764,1.91783,3471593.0
2008-10-03 22:25:00,1.91778,1.91782,1.91756,1.91756,5389022.0
2008-10-03 22:26:00,1.91752,1.91752,1.91729,1.91729,4233162.0
2008-10-03 22:27:00,1.91748,1.91794,1.91748,1.91794,15203239.0
2008-10-03 22:28:00,1.91804,1.91812,1.9179,1.91801,7643408.0
2008-10-03 22:29:00,1.91788,1.91798,1.91765,1.91798,5874331.0
2008-10-03 22:30:00,1.91781,1.91781,1.91709,1.91709,21532999.0
2008-10-03 22:31:00,1.91712,1.91749,1.91689,1.91689,15681034.0
2008-10-03 22:32:00,1.91662,1.91662,1.91605,1.91605,3354654.0
2008-10-03 22:33:00,1.91595,1.91595,1.91545,1.91545,9717306.0
2008-10-03 22:34:00,1.91531,1.91532,1.9152,1.91532,4072526.0
2008-10-03 22:35:00,1.91566,1.91634,1.91566,1.91634,9118928.0
2008-10-03 22:36:00,1.91635,1.91682,1.91619,1.91682,5014051.0
2008-10-03 22:37:00,1.91706,1.91747,1.91706,1.91742,21530960.0
2008-10-03 22:38:00,1.91735,1.91759,1.91735,1.91759,13275570.0
2008-10-03 22:39:00,1.91771,1.9181,1.91771,1.9181,6323506.0
2008-10-03 22:40:00,1.91791,1.91791,1.9169,1.91701,11246246.0
2008-10-03 22:41:00,1.91706,1.91706,1.9168,1.9168,8305178.0
2008-10-03 22:42:00,1.91666,1.91681,1.91653,1.91666,22961544.0
2008-10-03 22:43:00,1.91664,1.91683,1.91646,1.9168,8743873.0
2008-10-03 22:44:00,1.91682,1.91741,1.91682,1.91741,6497897.0
2008-10-03 22:45:00,1.91727,1.91733,1.91675,1.91675,5030265.0
2008-10-03 22:46:00,1.91641,1.91641,1.91579,1.91579,13347143.0
2008-10-03 22:47:00,1.91584,1.91584,1.9155,1.91559,2102208.0
2008-10-03 22:48:00,1.91548,1.91569,1.91548,1.91569,2622104.0
2008-10-03 22:49:00,1.91574,1.91596,1.91574,1.91578,32328271.0
2008-10-03 22:50:00,1.91584,1.91591,1.91581,1.91588,4413954.0
2008-10-03 22:51:00,1.91619,1.91663,1.91619,1.91663,4642029.0
2008-10-03 22:52:00,1.91629,1.91663,1.91629,1.91642,5598302.0
2008-10-03 22:53:00,1.91632,1.91674,1.91632,1.91674,13788146.0
2008-10-03 22:54:00,1.91678,1.91678,1.91647,1.91666,10006240.0
2008-10-03 22:55:00,1.91657,1.91657,1.916,1.916,27392243.0
2008-10-03 22:56:00,1.91613,1.9167,1.91613,1.91636,35364106.0
2008-10-03 22:57:00,1.91656,1.91789,1.91656,1.91789,17018164.0
2008-10-03 22:58:00,1.91813,1.91813,1.91755,1.91755,3499460.0
2008-10-03 22:59:00,1.91744,1.91776,1.91739,1.9174,5370909.0
2008-10-05 23:00:00,1.91456,1.91456,1.91346,1.91346,11134442.0
2008-10-05 23:01:00,1.91344,1.91344,1.9127,1.91328,3995893.0
2008-10-05 23:02:00,1.91333,1.91376,1.91333,1.91376,9255251.0
2008-10-05 23:03:00,1.91388,1.91482,1.91351,1.91482,6590968.0
2008-10-05 23:04:00,1.91499,1.91528,1.91448,1.91528,8360094.0
2008-10-05 23:05:00,1.91555,1.91662,1.91555,1.91617,3719513.0
2008-10-05 23:06:00,1.91614,1.91614,1.91566,1.91603,5386381.0
2008-10-05 23:07:00,1.91572,1.91572,1.91512,1.91512,5385229.0
2008-10-05 23:08:00,1.91543,1.91598,1.91543,1.9159,16831707.0
2008-10-05 23:09:00,1.91613,1.91649,1.91613,1.91642,6896548.0
2008-10-05 23:10:00,1.91644,1.91644,1.91571,1.91571,2632698.0
2008-10-05 23:11:00,1.91555,1.91555,1.91467,1.91467,11468752.0
2008-10-05 23:12:00,1.91449,1.91449,1.91366,1.91366,7970201.0
2008-10-05 23:13:00,1.91369,1.91396,1.91367,1.91396,2189987.0
2008-10-05 23:14:00,1.91404,1.91529,1.91404,1.91529,9855710.0
2008-10-05 23:15:00,1.91525,1.91525,1.9137,1.9137,9041077.0
2008-10-05 23:16:00,1.91359,1.91391,1.91359,1.91391,6535893.0
2008-10-05 23:17:00,1.91383,1.91387,1.91357,1.91387,6367139.0
2008-10-05 23:18:00,1.91373,1.91434,1.91373,1.9142,17051336.0
2008-10-05 23:19:00,1.91409,1.91409,1.9137,1.91389,6958078.0
2008-10-05 23:20:00,1.91403,1.9143,1.91403,1.91426,13208637.0
2008-10-05 23:21:00,1.91447,1.9146,1.91424,1.91424,10791144.0
2008-10-05 23:22:00,1.91418,1.91505,1.91418,1.91501,9384937.0
2008-10-05 23:23:00,1.91476,1.91476,1.91422,1.91429,13993674.0
2008-10-05 23:24:00,1.91417,1.91498,1.91417,1.91478,6546317.0
2008-10-05 23:25:00,1.91453,1.91453,1.9143,1.91439,5470503.0
2008-10-05 23:26:00,1.91454,1.91507,1.91454,1.91492,3219359.0
2008-10-05 23:27:00,1.91444,1.91467,1.91439,1.91467,9995257.0
2008-10-05 23:28:00,1.9147,1.91477,1.91417,1.91439,7871096.0
2008-10-05 23:29:00,1.91444,1.91444,1.91423,1.91423,9186105.0
2008-10-05 23:30:00,1.91405,1.91405,1.91372,1.91375,7156759.0
2008-10-05 23:31:00,1.91355,1.91385,1.91354,1.91385,9646239.0
2008-10-05 23:32:00,1.91383,1.91383,1.91363,1.91365,11605896.0
2008-10-05 23:33:00,1.91357,1.91363,1.91352,1.91359,7192295.0
2008-10-05 23:34:00,1.91379,1.91411,1.91379,1.91411,7732508.0
2008-10-05 23:35:00,1.91407,1.91407,1.91365,1.91365,8173292.0
2008-10-05 23:36:00,1.91382,1.91479,1.91382,1.91479,11424749.0
2008-10-05 23:37:00,1.91494,1.91595,1.91494,1.9157,1240980.0
2008-10-05 23:38:00,1.91552,1.91552,1.91477,1.91477,6339695.0
2008-10-05 23:39:00,1.9146,1.9146,1.91373,1.9138,3359540.0
2008-10-05 23:40:00,1.91385,1.91385,1.91364,1.91364,3617482.0
2008-10-05 23:41:00,1.91357,1.91357,1.91332,1.91339,10376821.0
2008-10-05 23:42:00,1.91334,1.91334,1.91275,1.91281,18192891.0
2008-10-05 23:43:00,1.91291,1.91291,1.91277,1.91277,4007166.0
2008-10-05 23:44:00,1.91279,1.91279,1.91247,1.91247,11561193.0
2008-10-05 23:45:00,1.91211,1.91211,1.91176,1.9119,4424388.0
2008-10-05 23:46:00,1.91198,1.91242,1.91198,1.91242,18321532.0
2008-10-05 23:47:00,1.91253,1.91266,1.9125,1.9125,3835485.0
2008-10-05 23:48:00,1.91239,1.91239,1.91152,1.91161,1991481.0
2008-10-05 23:49:00,1.91149,1.91149,1.90988,1.91039,4103990.0
2008-10-05 23:50:00,1.91027,1.91027,1.90904,1.90904,7732363.0
2008-10-05 23:51:00,1.90893,1.90893,1.9076,1.90776,14766764.0
2008-10-05 23:52:00,1.90759,1.90759,1.9074,1.90744,3865761.0
2008-10-05 23:53:00,1.90771,1.90836,1.90771,1.90836,2253975.0
2008-10-05 23:54:00,1.90846,1.90972,1.90846,1.90972,8908396.0
2008-10-05 23:55:00,1.90965,1.90965,1.9081,1.9081,4646890.0
2008-10-05 23:56:00,1.90803,1.90803,1.907,1.90708,8695080.0
2008-10-05 23:57:00,1.90717,1.90864,1.90717,1.90864,11128278.0
2008-10-05 23:58:00,1.90867,1.90867,1.90753,1.90753,10010633.0
2008-10-05 23:59:00,1.90746,1.90779,1.90734,1.90779,8140238.0
2008-10-06 00:00:00,1.90816,1.90854,1.90816,1.90847,6377604.0
2008-10-06 00:01:00,1.90853,1.90854,1.90837,1.90837,19812185.0
2008-10-06 00:02:00,1.90858,1.90953,1.90858,1.90953,12488013.0
2008-10-06 00:03:00,1.90966,1.91057,1.90966,1.91057,8467562.0
2008-10-06 00:04:00,1.91062,1.91188,1.91062,1.91188,5201095.0
2008-10-06 00:05:00,1.91187,1.91232,1.91187,1.91232,4433401.0
2008-10-06 00:06:00,1.91226,1.91226,1.91138,1.9116,7162302.0
2008-10-06 00:07:00,1.91146,1.91155,1.91117,1.91155,5454743.0
2008-10-06 00:08:00,1.91165,1.91188,1.91164,1.91164,3223007.0
2008-10-06 00:09:00,1.91164,1.91164,1.91128,1.91128,4520295.0
2008-10-06 00:10:00,1.9113,1.91148,1.91129,1.91146,16015373.0
2008-10-06 00:11:00,1.91157,1.91178,1.91157,1.91176,15954785.0
2008-10-06 00:12:00,1.91187,1.91195,1.91186,1.9119,1383317.0
2008-10-06 00:13:00,1.91195,1.91225,1.9119,1.91225,7796762.0
2008-10-06 00:14:00,1.91235,1.91241,1.91209,1.91219,6913528.0
2008-10-06 00:15:00,1.91208,1.91211,1.91185,1.91211,4165372.0
2008-10-06 00:16:00,1.91208,1.91214,1.91184,1.91184,8188547.0
2008-10-06 00:17:00,1.91219,1.91248,1.91196,1.91245,8212865.0
2008-10-06 00:18:00,1.91218,1.91218,1.91169,1.91169,3145708.0
2008-10-06 00:19:00,1.91149,1.91153,1.9113,1.91152,2011388.0
2008-10-06 00:20:00,1.91161,1.91168,1.91139,1.91168,4200811.0
2008-10-06 00:21:00,1.91157,1.91179,1.91157,1.91179,10563133.0
2008-10-06 00:22:00,1.9117,1.91225,1.91163,1.91225,10434939.0
2008-10-06 00:23:00,1.91239,1.9125,1.91236,1.91243,3342054.0
2008-10-06 00:24:00,1.91258,1.91269,1.91256,1.91261,8291954.0
2008-10-06 00:25:00,1.91298,1.91305,1.91289,1.91293,4763630.0
2008-10-06 00:26:00,1.91283,1.91306,1.91283,1.91306,8694902.0
2008-10-06 00:27:00,1.91333,1.91393,1.91333,1.91393,19061203.0
2008-10-06 00:28:00,1.91377,1.91387,1.91368,1.91386,11182590.0
2008-10-06 00:29:00,1.91389,1.91415,1.91389,1.91415,15377685.0
2008-10-06 00:30:00,1.91406,1.91406,1.91367,1.91367,6898879.0
2008-10-06 00:31:00,1.91373,1.91398,1.91373,1.91379,14636397.0
2008-10-06 00:32:00,1.91405,1.91428,1.91405,1.91417,8426388.0
2008-10-06 00:33:00,1.91415,1.91415,1.91394,1.91414,4690935.0
2008-10-06 00:34:00,1.91413,1.91413,1.91362,1.91386,5866848.0
2008-10-06 00:35:00,1.91388,1.9142,1.91388,1.91398,5253554.0
2008-10-06 00:36:00,1.91378,1.91378,1.91306,1.91342,11058524.0
2008-10-06 00:37:00,1.91326,1.91326,1.91284,1.91289,13108777.0
2008-10-06 00:38:00,1.91287,1.91295,1.91263,1.91269,8122740.0
2008-10-06 00:39:00,1.91231,1.91233,1.91211,1.91214,3611601.0
2008-10-06 00:40:00,1.91216,1.91305,1.91216,1.91305,10015369.0
2008-10-06 00:41:00,1.9131,1.91323,1.91304,1.91304,2842941.0
2008-10-06 00:42:00,1.91296,1.91304,1.91284,1.91304,5469982.0
2008-10-06 00:43:00,1.913,1.91319,1.913,1.91305,17038175.0
2008-10-06 00:44:00,1.91298,1.91298,1.91288,1.91288,11403557.0
2008-10-06 00:45:00,1.9128,1.91282,1.91273,1.91282,1375101.0
2008-10-06 00:46:00,1.91284,1.91303,1.91284,1.913,10138809.0
2008-10-06 00:47:00,1.913,1.913,1.91277,1.91277,5112306.0
2008-10-06 00:48:00,1.91286,1.91286,1.91264,1.91279,12853811.0
2008-10-06 00:49:00,1.91282,1.91282,1.91261,1.91261,6683449.0
2008-10-06 00:50:00,1.9126,1.9126,1.91214,1.91236,13503108.0
2008-10-06 00:51:00,1.91231,1.91231,1.91158,1.91158,9276305.0
2008-10-06 00:52:00,1.91142,1.91142,1.91048,1.91048,7808178.0
2008-10-06 00:53:00,1.91033,1.91033,1.90933,1.90941,5485774.0
2008-10-06 00:54:00,1.90951,1.90992,1.90951,1.9098,4000783.0
2008-10-06 00:56:00,1.90996,1.91098,1.90993,1.91098,8453759.0
2008-10-06 00:57:00,1.91082,1.91082,1.91021,1.91021,3730801.0
2008-10-06 00:58:00,1.91028,1.91045,1.91028,1.91039,7128708.0
2008-10-06 00:59:00,1.91055,1.91081,1.91049,1.91081,40880539.0
2008-10-06 01:00:00,1.91075,1.91075,1.91038,1.91043,6522648.0
2008-10-06 01:01:00,1.91055,1.911,1.91055,1.9107,7530954.0
2008-10-06 01:02:00,1.91042,1.91094,1.91037,1.91094,5129532.0
2008-10-06 01:03:00,1.91115,1.91138,1.91115,1.91119,4997020.0
2008-10-06 01:04:00,1.91095,1.91105,1.91067,1.91105,6441923.0
2008-10-06 01:05:00,1.9111,1.91117,1.91106,1.91106,10288763.0
2008-10-06 01:06:00,1.91108,1.91131,1.91104,1.91131,3845052.0
2008-10-06 01:07:00,1.91122,1.91122,1.91078,1.9109,3354212.0
2008-10-06 01:08:00,1.91121,1.9114,1.91102,1.9111,5268516.0
2008-10-06 01:09:00,1.91091,1.911,1.9107,1.911,11866300.0
2008-10-06 01:10:00,1.91135,1.91206,1.91135,1.91206,9996771.0
2008-10-06 01:11:00,1.91239,1.91271,1.91239,1.91271,6331253.0
2008-10-06 01:12:00,1.9129,1.91318,1.91284,1.91309,3826604.0
2008-10-06 01:13:00,1.9133,1.91389,1.9133,1.91377,9643182.0
2008-10-06 01:14:00,1.91379,1.91411,1.91379,1.91411,5310580.0
2008-10-06 01:15:00,1.91412,1.91412,1.91365,1.91392,3425949.0
2008-10-06 01:16:00,1.91378,1.91378,1.91342,1.91342,5157620.0
2008-10-06 01:17:00,1.9136,1.91389,1.9135,1.9135,5686792.0
2008-10-06 01:18:00,1.91337,1.91337,1.91322,1.91337,3917389.0
2008-10-06 01:19:00,1.91349,1.91357,1.91331,1.91331,8208515.0
2008-10-06 01:20:00,1.91322,1.91334,1.91316,1.91317,3406646.0
2008-10-06 01:21:00,1.91344,1.91423,1.91344,1.91423,9718141.0
2008-10-06 01:22:00,1.91418,1.91483,1.91418,1.9145,9791509.0
2008-10-06 01:23:00,1.91433,1.91445,1.9141,1.91445,6150636.0
2008-10-06 01:24:00,1.91453,1.91453,1.91392,1.914,14795786.0
2008-10-06 01:25:00,1.91403,1.91407,1.91391,1.91407,10517514.0
2008-10-06 01:26:00,1.91414,1.91416,1.91414,1.91414,3374322.0
2008-10-06 01:27:00,1.91397,1.91397,1.91332,1.91332,4320956.0
2008-10-06 01:28:00,1.91338,1.91365,1.91338,1.91344,11053041.0
2008-10-06 01:29:00,1.91336,1.91338,1.91284,1.91284,4147280.0
2008-10-06 01:30:00,1.91316,1.91324,1.91307,1.91319,11885827.0
2008-10-06 01:31:00,1.91322,1.91338,1.91322,1.91338,3528526.0
2008-10-06 01:32:00,1.9134,1.91348,1.91329,1.91348,9732343.0
2008-10-06 01:33:00,1.91362,1.91383,1.91362,1.91382,7602457.0
2008-10-06 01:34:00,1.91391,1.91399,1.91385,1.91399,6213024.0
2008-10-06 01:35:00,1.91403,1.91404,1.91364,1.91401,14484054.0
2008-10-06 01:36:00,1.91425,1.91488,1.91425,1.91488,3223100.0
2008-10-06 01:37:00,1.91492,1.91536,1.91492,1.91503,12939191.0
2008-10-06 01:38:00,1.91496,1.91506,1.91448,1.91506,3455299.0
2008-10-06 01:39:00,1.91505,1.91505,1.91446,1.91446,2271555.0
2008-10-06 01:40:00,1.91444,1.91457,1.91394,1.91394,23202763.0
2008-10-06 01:41:00,1.91393,1.91408,1.91393,1.91408,2667556.0
2008-10-06 01:42:00,1.91421,1.91442,1.9139,1.91442,5493041.0
2008-10-06 01:43:00,1.91438,1.91445,1.91425,1.91425,2367104.0
2008-10-06 01:44:00,1.91412,1.91412,1.91282,1.91282,4177457.0
2008-10-06 01:45:00,1.91286,1.91298,1.91286,1.91296,9694921.0
2008-10-06 01:46:00,1.91322,1.91336,1.91316,1.91316,5051254.0
2008-10-06 01:47:00,1.91319,1.91338,1.91311,1.91338,4153953.0
2008-10-06 01:48:00,1.91339,1.91347,1.91332,1.91347,2974532.0
2008-10-06 01:49:00,1.91332,1.91332,1.91249,1.91249,8296973.0
2008-10-06 01:50:00,1.9123,1.9123,1.91151,1.91158,1130772.0
2008-10-06 01:51:00,1.91145,1.91223,1.91145,1.91223,5005226.0
2008-10-06 01:52:00,1.91236,1.91252,1.91225,1.91248,6334686.0
2008-10-06 01:53:00,1.91263,1.91269,1.91217,1.91269,3730216.0
2008-10-06 01:54:00,1.9115,1.91289,1.9115,1.91277,11152485.0
2008-10-06 01:55:00,1.91268,1.91312,1.91251,1.91312,9541847.0
2008-10-06 01:56:00,1.91344,1.91403,1.91344,1.91403,4662362.0
2008-10-06 01:57:00,1.91403,1.91409,1.91382,1.91388,11036202.0
2008-10-06 01:58:00,1.91398,1.91468,1.91398,1.91468,11809754.0
2008-10-06 01:59:00,1.91499,1.91605,1.91499,1.91584,9044603.0
2008-10-06 02:00:00,1.9157,1.9157,1.91542,1.91553,9644491.0
2008-10-06 02:01:00,1.91537,1.91537,1.91481,1.91481,11279610.0
2008-10-06 02:02:00,1.91462,1.91462,1.91425,1.91442,11204263.0
2008-10-06 02:03:00,1.91438,1.91438,1.91412,1.91412,4836976.0
2008-10-06 02:04:00,1.91412,1.91464,1.91412,1.91464,9646999.0
2008-10-06 02:05:00,1.91453,1.91461,1.91314,1.91314,10321597.0
2008-10-06 02:06:00,1.91462,1.915,1.91462,1.915,3926957.0
2008-10-06 02:07:00,1.91501,1.9154,1.91501,1.9154,6657579.0
2008-10-06 02:08:00,1.91545,1.91597,1.91545,1.91566,5198614.0
2008-10-06 02:09:00,1.91591,1.91591,1.91577,1.91584,1116041.0
2008-10-06 02:10:00,1.91573,1.91573,1.91557,1.91563,7769429.0
2008-10-06 02:11:00,1.91567,1.91587,1.91566,1.91579,3064316.0
2008-10-06 02:12:00,1.91577,1.91577,1.91567,1.91567,4070506.0
2008-10-06 02:13:00,1.91557,1.91581,1.91546,1.91581,5300928.0
2008-10-06 02:14:00,1.91582,1.91582,1.91531,1.91531,10367791.0
2008-10-06 02:15:00,1.91535,1.91548,1.91525,1.91548,3926919.0
2008-10-06 02:16:00,1.91572,1.91632,1.91569,1.9163,2202572.0
2008-10-06 02:17:00,1.91645,1.91701,1.91622,1.91701,5211120.0
2008-10-06 02:18:00,1.91663,1.91663,1.91621,1.91645,2793547.0
2008-10-06 02:19:00,1.91661,1.9172,1.91661,1.91704,23244601.0
2008-10-06 02:20:00,1.91673,1.91679,1.91647,1.91669,2147839.0
2008-10-06 02:21:00,1.91672,1.91672,1.91657,1.91661,3799954.0
2008-10-06 02:22:00,1.91666,1.91669,1.91637,1.91637,13187111.0
2008-10-06 02:23:00,1.91626,1.91626,1.91618,1.91626,3341384.0
2008-10-06 02:24:00,1.91633,1.91641,1.916,1.91641,13231070.0
2008-10-06 02:25:00,1.91649,1.91683,1.91649,1.91673,6500340.0
2008-10-06 02:26:00,1.91651,1.9166,1.9164,1.9166,8298722.0
2008-10-06 02:27:00,1.91667,1.91682,1.91665,1.91669,8912400.0
2008-10-06 02:28:00,1.91659,1.91663,1.91656,1.91659,3614182.0
2008-10-06 02:29:00,1.9166,1.91666,1.91654,1.91665,11115521.0
2008-10-06 02:30:00,1.91632,1.91654,1.91632,1.91647,4603485.0
2008-10-06 02:31:00,1.91669,1.91704,1.91669,1.91704,10273298.0
2008-10-06 02:32:00,1.91717,1.9175,1.91716,1.9175,4422225.0
2008-10-06 02:33:00,1.91762,1.91779,1.91762,1.91779,3139197.0
2008-10-06 02:34:00,1.91791,1.91807,1.91787,1.91807,10711391.0
2008-10-06 02:35:00,1.91804,1.91804,1.91767,1.91803,14416628.0
2008-10-06 02:36:00,1.91823,1.91834,1.91817,1.91832,5919765.0
2008-10-06 02:37:00,1.9184,1.91844,1.9181,1.9181,10685919.0
2008-10-06 02:38:00,1.91817,1.9182,1.91758,1.91758,10607008.0
2008-10-06 02:39:00,1.91754,1.91804,1.91748,1.91804,3578410.0
2008-10-06 02:40:00,1.91834,1.91884,1.91834,1.91884,8412088.0
2008-10-06 02:41:00,1.91888,1.91912,1.91888,1.91907,3683833.0
2008-10-06 02:42:00,1.91905,1.91912,1.91902,1.91902,5567101.0
2008-10-06 02:43:00,1.9188,1.9188,1.91842,1.91842,5187188.0
2008-10-06 02:44:00,1.91834,1.91849,1.91798,1.91837,3581382.0
2008-10-06 02:45:00,1.91813,1.91813,1.91788,1.91801,4969197.0
2008-10-06 02:46:00,1.91829,1.91867,1.91829,1.91867,9079354.0
2008-10-06 02:47:00,1.91849,1.91862,1.91836,1.91836,3934407.0
2008-10-06 02:48:00,1.918,1.918,1.91725,1.91731,6981203.0
2008-10-06 02:49:00,1.91755,1.91781,1.91743,1.91781,9723539.0
2008-10-06 02:50:00,1.91773,1.91784,1.91737,1.91784,10855640.0
2008-10-06 02:51:00,1.91804,1.91828,1.91804,1.91825,5462999.0
2008-10-06 02:52:00,1.91813,1.91839,1.91807,1.91839,3105175.0
2008-10-06 02:53:00,1.91839,1.91839,1.91825,1.91825,3712873.0
2008-10-06 02:54:00,1.91826,1.9184,1.91785,1.91785,10893344.0
2008-10-06 02:55:00,1.91766,1.91766,1.91744,1.91744,6224682.0
2008-10-06 02:56:00,1.91744,1.91749,1.91725,1.91749,5152630.0
2008-10-06 02:57:00,1.91764,1.91788,1.91764,1.91778,4673407.0
2008-10-06 02:58:00,1.91783,1.91789,1.91775,1.91775,7079294.0
2008-10-06 02:59:00,1.91787,1.91795,1.91787,1.91789,6390367.0
2008-10-06 03:00:00,1.91785,1.91786,1.9177,1.91781,37546417.0
2008-10-06 03:01:00,1.91778,1.91784,1.91778,1.91783,7051145.0
2008-10-06 03:02:00,1.91763,1.91788,1.91763,1.91766,3515644.0
2008-10-06 03:03:00,1.91754,1.91754,1.91728,1.9174,7796514.0
2008-10-06 03:04:00,1.91731,1.91739,1.91699,1.91699,7954556.0
2008-10-06 03:05:00,1.9168,1.9168,1.9166,1.9166,3756957.0
2008-10-06 03:06:00,1.91652,1.91656,1.91643,1.91643,5397257.0
2008-10-06 03:07:00,1.91632,1.91632,1.916,1.91622,8636410.0
2008-10-06 03:08:00,1.91622,1.91622,1.91595,1.91606,8937571.0
2008-10-06 03:09:00,1.91594,1.91605,1.91573,1.91591,12816161.0
2008-10-06 03:10:00,1.91589,1.91602,1.91587,1.91602,7248073.0
2008-10-06 03:11:00,1.91613,1.91652,1.91613,1.91652,12089739.0
2008-10-06 03:12:00,1.9164,1.91671,1.91639,1.91671,4764054.0
2008-10-06 03:13:00,1.91689,1.91722,1.91689,1.91722,10821656.0
2008-10-06 03:14:00,1.91722,1.91722,1.91706,1.91706,1254425.0
2008-10-06 03:15:00,1.91711,1.91717,1.91703,1.9171,11934649.0
2008-10-06 03:16:00,1.91718,1.91748,1.91718,1.91748,17273089.0
2008-10-06 03:17:00,1.91767,1.91767,1.91756,1.91763,4990405.0
2008-10-06 03:18:00,1.91762,1.91795,1.91762,1.91795,2908081.0
2008-10-06 03:19:00,1.91821,1.9184,1.91821,1.91833,9752063.0
2008-10-06 03:20:00,1.91847,1.91852,1.91836,1.91839,3299773.0
2008-10-06 03:21:00,1.91862,1.91884,1.91862,1.91884,8658713.0
2008-10-06 03:22:00,1.91874,1.91874,1.91808,1.91808,12038550.0
2008-10-06 03:23:00,1.91798,1.91806,1.91749,1.91806,11550578.0
2008-10-06 03:24:00,1.91809,1.91815,1.91799,1.91799,5237841.0
2008-10-06 03:25:00,1.9181,1.91835,1.9181,1.91835,6369393.0
2008-10-06 03:26:00,1.9184,1.9184,1.91818,1.9184,4333027.0
2008-10-06 03:27:00,1.91851,1.91866,1.91851,1.91851,9283231.0
2008-10-06 03:28:00,1.91838,1.91874,1.91838,1.91874,16101648.0
2008-10-06 03:29:00,1.91883,1.91895,1.91882,1.91894,6984790.0
2008-10-06 03:30:00,1.91898,1.91898,1.91883,1.91888,14873475.0
2008-10-06 03:31:00,1.91883,1.91883,1.9184,1.91857,11735324.0
2008-10-06 03:32:00,1.91866,1.91869,1.91833,1.91833,17495367.0
2008-10-06 03:33:00,1.9182,1.91861,1.9182,1.91861,8236930.0
2008-10-06 03:34:00,1.91867,1.91867,1.91814,1.91814,5021747.0
2008-10-06 03:35:00,1.91769,1.91786,1.9176,1.91786,8515926.0
2008-10-06 03:36:00,1.91784,1.91801,1.91784,1.91793,3215366.0
2008-10-06 03:37:00,1.91798,1.91807,1.91772,1.91772,10468439.0
2008-10-06 03:38:00,1.91773,1.91792,1.91756,1.9178,11470446.0
2008-10-06 03:39:00,1.91798,1.91804,1.91794,1.91804,4289606.0
2008-10-06 03:40:00,1.91803,1.91811,1.91799,1.91811,1966168.0
2008-10-06 03:41:00,1.91811,1.91812,1.91784,1.91812,3248356.0
2008-10-06 03:42:00,1.91832,1.91832,1.91784,1.918,8179329.0
2008-10-06 03:43:00,1.91758,1.91845,1.91758,1.91845,8446156.0
2008-10-06 03:44:00,1.9184,1.9184,1.91835,1.91835,709773.0
2008-10-06 03:45:00,1.91826,1.91837,1.91803,1.91837,6608227.0
2008-10-06 03:46:00,1.91846,1.91853,1.91834,1.91843,7547687.0
2008-10-06 03:47:00,1.91844,1.91851,1.91841,1.91849,1356192.0
2008-10-06 03:48:00,1.91855,1.91889,1.91855,1.91877,14774316.0
2008-10-06 03:49:00,1.91869,1.91885,1.91826,1.91859,15296440.0
2008-10-06 03:50:00,1.91879,1.91896,1.91879,1.91892,4350620.0
2008-10-06 03:51:00,1.91887,1.91921,1.91887,1.91921,3264465.0
2008-10-06 03:52:00,1.91918,1.91933,1.91908,1.91933,6053428.0
2008-10-06 03:53:00,1.91936,1.91959,1.91911,1.91938,6603634.0
2008-10-06 03:54:00,1.9192,1.9192,1.91895,1.91895,4257156.0
2008-10-06 03:55:00,1.91888,1.91888,1.91858,1.91858,4869940.0
2008-10-06 03:56:00,1.91878,1.91899,1.91873,1.91898,8709691.0
2008-10-06 03:57:00,1.91905,1.91911,1.91902,1.91902,12989404.0
2008-10-06 03:58:00,1.91887,1.91887,1.91868,1.91879,21330949.0
2008-10-06 03:59:00,1.91873,1.91873,1.91853,1.91853,5799403.0
2008-10-06 04:00:00,1.91845,1.91845,1.91804,1.91819,8746362.0
2008-10-06 04:01:00,1.91829,1.91833,1.91812,1.91821,9184067.0
2008-10-06 04:02:00,1.9181,1.9181,1.91771,1.91771,12123628.0
2008-10-06 04:03:00,1.91774,1.91784,1.91774,1.91781,8251166.0
2008-10-06 04:04:00,1.91762,1.91784,1.91762,1.91784,4610925.0
2008-10-06 04:05:00,1.91786,1.91787,1.91763,1.91763,8955862.0
2008-10-06 04:06:00,1.91762,1.91763,1.91757,1.91759,2372605.0
2008-10-06 04:07:00,1.91745,1.91758,1.91745,1.91751,3260474.0
2008-10-06 04:08:00,1.91754,1.91759,1.91746,1.91755,15832278.0
2008-10-06 04:09:00,1.91758,1.91772,1.91751,1.91766,7126600.0
2008-10-06 04:10:00,1.91754,1.91754,1.91568,1.91706,4236595.0
2008-10-06 04:11:00,1.91711,1.9173,1.91695,1.9173,1936296.0
2008-10-06 04:12:00,1.91726,1.91729,1.91682,1.91721,4077267.0
2008-10-06 04:13:00,1.91723,1.91723,1.91705,1.9171,19841382.0
2008-10-06 04:14:00,1.91716,1.91722,1.91685,1.91715,4686853.0
2008-10-06 04:15:00,1.91721,1.91723,1.91716,1.91717,10913994.0
2008-10-06 04:16:00,1.91717,1.91722,1.91709,1.91718,3666543.0
2008-10-06 04:17:00,1.91713,1.91734,1.91713,1.91731,18441858.0
2008-10-06 04:18:00,1.91726,1.91738,1.91723,1.91728,10507109.0
2008-10-06 04:19:00,1.9172,1.91747,1.91718,1.91747,3870621.0
2008-10-06 04:20:00,1.91746,1.91755,1.91734,1.91754,3068633.0
2008-10-06 04:21:00,1.91738,1.91739,1.91724,1.91724,6012039.0
2008-10-06 04:22:00,1.91714,1.91714,1.9169,1.91698,1328389.0
2008-10-06 04:23:00,1.91696,1.91696,1.91677,1.91685,12681483.0
2008-10-06 04:24:00,1.91659,1.91659,1.91615,1.91643,8822637.0
2008-10-06 04:25:00,1.91656,1.91691,1.91656,1.91691,8579283.0
2008-10-06 04:26:00,1.91692,1.91692,1.91678,1.91678,6857641.0
2008-10-06 04:27:00,1.91679,1.91693,1.91669,1.91693,10809254.0
2008-10-06 04:28:00,1.91702,1.91702,1.91667,1.91686,9106239.0
2008-10-06 04:29:00,1.91696,1.91696,1.9168,1.91694,7386477.0
2008-10-06 04:30:00,1.91696,1.91696,1.9168,1.91681,8726230.0
2008-10-06 04:31:00,1.91672,1.91687,1.91638,1.91656,7958641.0
2008-10-06 04:32:00,1.91651,1.91659,1.91626,1.91632,10594931.0
2008-10-06 04:33:00,1.91676,1.917,1.91676,1.917,3297174.0
2008-10-06 04:34:00,1.91689,1.91696,1.91687,1.91696,5581006.0
2008-10-06 04:35:00,1.91688,1.91688,1.91661,1.91661,5998090.0
2008-10-06 04:36:00,1.91686,1.91703,1.91686,1.91696,13940698.0
2008-10-06 04:37:00,1.91696,1.91721,1.91686,1.9172,9995672.0
2008-10-06 04:38:00,1.9174,1.91744,1.91723,1.91737,10765308.0
2008-10-06 04:39:00,1.91714,1.91749,1.91696,1.91749,12806514.0
2008-10-06 04:40:00,1.91738,1.91739,1.91716,1.91739,7560664.0
2008-10-06 04:41:00,1.91749,1.91779,1.91725,1.91725,16033226.0
2008-10-06 04:42:00,1.9176,1.91782,1.9176,1.91778,6367139.0
2008-10-06 04:43:00,1.9178,1.91791,1.91776,1.91776,6581304.0
2008-10-06 04:44:00,1.91786,1.91786,1.91771,1.91778,8905710.0
2008-10-06 04:45:00,1.91779,1.91786,1.91773,1.91786,10596400.0
2008-10-06 04:46:00,1.91787,1.91798,1.91774,1.91798,2103332.0
2008-10-06 04:47:00,1.91804,1.91839,1.91804,1.91816,7893635.0
2008-10-06 04:48:00,1.91785,1.91785,1.91748,1.91748,12710575.0
2008-10-06 04:49:00,1.91747,1.91748,1.91741,1.91748,2751279.0
2008-10-06 04:50:00,1.91716,1.91719,1.91664,1.91685,7353964.0
2008-10-06 04:51:00,1.91695,1.91695,1.9164,1.9164,17835866.0
2008-10-06 04:52:00,1.91631,1.91637,1.9163,1.91632,5384152.0
2008-10-06 04:53:00,1.91616,1.9162,1.91591,1.9162,5222906.0
2008-10-06 04:54:00,1.91644,1.91676,1.91644,1.91676,3480733.0
2008-10-06 04:55:00,1.91662,1.91662,1.91622,1.91626,8283063.0
2008-10-06 04:56:00,1.91628,1.91642,1.91591,1.91627,7165653.0
2008-10-06 04:57:00,1.91615,1.91615,1.91598,1.91599,9406698.0
2008-10-06 04:58:00,1.91589,1.91589,1.91526,1.91526,4035847.0
2008-10-06 04:59:00,1.91492,1.91507,1.9149,1.91496,11165705.0
2008-10-06 05:00:00,1.91482,1.91482,1.91455,1.91467,5665514.0
2008-10-06 05:01:00,1.91492,1.91541,1.91492,1.91541,3212873.0
2008-10-06 05:02:00,1.91524,1.91578,1.91524,1.91578,15766317.0
2008-10-06 05:03:00,1.91574,1.91589,1.91568,1.91589,38831784.0
2008-10-06 05:04:00,1.91592,1.91592,1.91518,1.91521,25500134.0
2008-10-06 05:05:00,1.91527,1.9155,1.91496,1.91547,10629105.0
2008-10-06 05:06:00,1.9155,1.91553,1.91514,1.91537,12919926.0
2008-10-06 05:07:00,1.91562,1.91579,1.91517,1.91517,5093534.0
2008-10-06 05:08:00,1.91528,1.91528,1.91455,1.91455,4671458.0
2008-10-06 05:09:00,1.91413,1.91413,1.91354,1.91369,4868151.0
2008-10-06 05:10:00,1.91374,1.91404,1.91374,1.91393,31518255.0
2008-10-06 05:11:00,1.91398,1.91402,1.91393,1.91393,2386768.0
2008-10-06 05:12:00,1.91394,1.91424,1.91389,1.91424,2246191.0
2008-10-06 05:13:00,1.91424,1.91439,1.91422,1.91422,13353819.0
2008-10-06 05:14:00,1.91429,1.91429,1.91392,1.91392,5353624.0
2008-10-06 05:15:00,1.91376,1.91376,1.91332,1.91341,7125669.0
2008-10-06 05:16:00,1.9134,1.9134,1.91245,1.91245,8018960.0
2008-10-06 05:17:00,1.9124,1.91253,1.91231,1.91249,20917867.0
2008-10-06 05:18:00,1.91261,1.91297,1.91261,1.91297,8530378.0
2008-10-06 05:19:00,1.91302,1.91332,1.91294,1.91332,10760928.0
2008-10-06 05:20:00,1.91344,1.91395,1.91344,1.91383,6278303.0
2008-10-06 05:21:00,1.91378,1.91378,1.91338,1.91338,13129828.0
2008-10-06 05:22:00,1.91341,1.91353,1.91336,1.91353,20008327.0
2008-10-06 05:23:00,1.91357,1.9137,1.91357,1.9137,5022591.0
2008-10-06 05:24:00,1.91366,1.91366,1.91347,1.91347,9437929.0
2008-10-06 05:25:00,1.91323,1.91334,1.91321,1.91328,4215431.0
2008-10-06 05:26:00,1.91326,1.91326,1.91304,1.91306,9419645.0
2008-10-06 05:27:00,1.91287,1.91287,1.9127,1.9127,3683599.0
2008-10-06 05:28:00,1.91261,1.91261,1.91203,1.91203,15099696.0
2008-10-06 05:29:00,1.91182,1.9122,1.91136,1.9122,22121429.0
2008-10-06 05:30:00,1.91231,1.91235,1.91185,1.91234,6493127.0
2008-10-06 05:31:00,1.91244,1.91244,1.91221,1.91238,7427997.0
2008-10-06 05:32:00,1.91233,1.91237,1.91217,1.91228,16308988.0
2008-10-06 05:33:00,1.91217,1.91232,1.91208,1.91208,4135966.0
2008-10-06 05:34:00,1.91202,1.91202,1.91184,1.91186,4921931.0
2008-10-06 05:35:00,1.91179,1.91179,1.91131,1.91157,3624550.0
2008-10-06 05:36:00,1.91167,1.9119,1.9116,1.9119,3660724.0
2008-10-06 05:37:00,1.91161,1.9121,1.91161,1.91186,15383926.0
2008-10-06 05:38:00,1.91179,1.91179,1.91155,1.91155,10345260.0
2008-10-06 05:39:00,1.91127,1.91149,1.91122,1.91149,8778768.0
2008-10-06 05:40:00,1.91158,1.9117,1.91135,1.91146,6648372.0
2008-10-06 05:41:00,1.91146,1.91152,1.91125,1.91125,9494708.0
2008-10-06 05:42:00,1.91164,1.91216,1.91164,1.91209,12084256.0
2008-10-06 05:43:00,1.9122,1.91237,1.9122,1.91237,10612640.0
2008-10-06 05:44:00,1.91233,1.91234,1.9122,1.9122,11082610.0
2008-10-06 05:45:00,1.91239,1.91268,1.91239,1.91255,23296265.0
2008-10-06 05:46:00,1.91232,1.91232,1.91195,1.91195,4350069.0
2008-10-06 05:47:00,1.91203,1.91239,1.91203,1.91239,8203858.0
2008-10-06 05:48:00,1.91241,1.91241,1.91176,1.91176,5218340.0
2008-10-06 05:49:00,1.91171,1.91198,1.91171,1.91198,9262759.0
2008-10-06 05:50:00,1.91214,1.91219,1.91197,1.91197,12213705.0
2008-10-06 05:51:00,1.91188,1.91188,1.91178,1.91184,61171442.0
2008-10-06 05:52:00,1.91174,1.91174,1.91133,1.91133,30751998.0
2008-10-06 05:53:00,1.91139,1.9115,1.91127,1.9115,7409557.0
2008-10-06 05:54:00,1.91186,1.91246,1.91186,1.91246,4656065.0
2008-10-06 05:55:00,1.91246,1.91262,1.91232,1.91262,2650456.0
2008-10-06 05:56:00,1.91263,1.91289,1.91263,1.91289,5219153.0
2008-10-06 05:57:00,1.91297,1.91335,1.91297,1.91335,8144196.0
2008-10-06 05:58:00,1.91331,1.91366,1.91331,1.91366,5735782.0
2008-10-06 05:59:00,1.9139,1.91436,1.9139,1.91436,22975867.0
2008-10-06 06:00:00,1.91463,1.91507,1.91463,1.91507,5418658.0
2008-10-06 06:01:00,1.91504,1.91504,1.91471,1.91478,8823953.0
2008-10-06 06:02:00,1.91494,1.91509,1.91489,1.91493,10615941.0
2008-10-06 06:03:00,1.91478,1.91478,1.91421,1.91421,3534112.0
2008-10-06 06:04:00,1.91413,1.91423,1.91391,1.91398,992952.0
2008-10-06 06:05:00,1.9139,1.9139,1.9135,1.9135,1069881.0
2008-10-06 06:06:00,1.91349,1.91349,1.91315,1.91315,8227201.0
2008-10-06 06:07:00,1.91295,1.913,1.9124,1.9124,13110429.0
2008-10-06 06:08:00,1.91234,1.91234,1.91209,1.91212,2078281.0
2008-10-06 06:09:00,1.91217,1.91228,1.91198,1.91198,2586721.0
2008-10-06 06:10:00,1.91192,1.91234,1.91192,1.91234,2845295.0
2008-10-06 06:11:00,1.91247,1.91305,1.91247,1.91271,14964406.0
2008-10-06 06:12:00,1.91285,1.9132,1.91285,1.9129,4815967.0
2008-10-06 06:13:00,1.91285,1.91301,1.91281,1.91292,8701665.0
2008-10-06 06:14:00,1.91288,1.91288,1.91273,1.91286,11189330.0
2008-10-06 06:15:00,1.91298,1.91317,1.91298,1.91316,11217840.0
2008-10-06 06:16:00,1.91316,1.91324,1.91316,1.91323,3825457.0
2008-10-06 06:17:00,1.9133,1.9133,1.91288,1.91288,2332758.0
2008-10-06 06:18:00,1.91293,1.91293,1.91261,1.91261,8503774.0
2008-10-06 06:19:00,1.91242,1.91251,1.91233,1.91244,4889150.0
2008-10-06 06:20:00,1.91235,1.91291,1.91235,1.91291,5995192.0
2008-10-06 06:21:00,1.91309,1.91345,1.91309,1.91345,14478714.0
2008-10-06 06:22:00,1.9134,1.9134,1.91329,1.91333,6254866.0
2008-10-06 06:23:00,1.91336,1.91359,1.91336,1.91359,32297314.0
2008-10-06 06:24:00,1.91374,1.91394,1.91374,1.91394,3123667.0
2008-10-06 06:25:00,1.914,1.91419,1.91387,1.91387,2846777.0
2008-10-06 06:26:00,1.91408,1.91433,1.91408,1.91428,3932905.0
2008-10-06 06:27:00,1.91445,1.91473,1.91445,1.91473,6657937.0
2008-10-06 06:28:00,1.9147,1.9147,1.9144,1.91466,6939977.0
2008-10-06 06:29:00,1.9147,1.9147,1.9145,1.9145,12346773.0
2008-10-06 06:30:00,1.91435,1.91435,1.9142,1.91423,4197056.0
2008-10-06 06:31:00,1.91427,1.91427,1.91416,1.91416,7664290.0
2008-10-06 06:32:00,1.91436,1.91441,1.91431,1.91435,4804244.0
2008-10-06 06:33:00,1.91432,1.91433,1.91419,1.91433,44416305.0
2008-10-06 06:34:00,1.91422,1.91422,1.91376,1.91416,11266272.0
2008-10-06 06:35:00,1.91409,1.91409,1.91345,1.91345,2150264.0
2008-10-06 06:36:00,1.91371,1.91379,1.91325,1.9134,5489839.0
2008-10-06 06:37:00,1.9134,1.91383,1.91326,1.91354,10730852.0
2008-10-06 06:38:00,1.91363,1.91367,1.91351,1.91356,9611606.0
2008-10-06 06:39:00,1.9136,1.9137,1.91329,1.91341,59464300.0
2008-10-06 06:40:00,1.91343,1.9136,1.91343,1.91354,9568899.0
2008-10-06 06:41:00,1.91341,1.91351,1.91338,1.91338,4690697.0
2008-10-06 06:42:00,1.91348,1.91353,1.91325,1.91341,5150803.0
2008-10-06 06:43:00,1.91336,1.91348,1.91321,1.9133,3047382.0
2008-10-06 06:44:00,1.9135,1.91382,1.91345,1.91382,8552427.0
2008-10-06 06:45:00,1.91387,1.91402,1.91381,1.91402,3401035.0
2008-10-06 06:46:00,1.91391,1.91391,1.91342,1.91342,8630811.0
2008-10-06 06:47:00,1.91328,1.91389,1.91328,1.91389,1460443.0
2008-10-06 06:48:00,1.91397,1.91424,1.91397,1.91424,15990491.0
2008-10-06 06:49:00,1.91432,1.91455,1.91432,1.91449,5677943.0
2008-10-06 06:50:00,1.91464,1.91502,1.91464,1.91502,5426187.0
2008-10-06 06:51:00,1.91509,1.91542,1.91509,1.91542,10586397.0
2008-10-06 06:52:00,1.91542,1.91584,1.91537,1.91584,8726005.0
2008-10-06 06:53:00,1.91592,1.91616,1.91587,1.91616,4959872.0
2008-10-06 06:54:00,1.91626,1.91663,1.91626,1.91661,20002756.0
2008-10-06 06:55:00,1.91661,1.91698,1.91661,1.91695,17521578.0
2008-10-06 06:56:00,1.9168,1.9168,1.91619,1.91633,6073229.0
2008-10-06 06:57:00,1.91625,1.91627,1.91569,1.91569,5298031.0
2008-10-06 06:58:00,1.91542,1.91542,1.91367,1.91494,14219405.0
2008-10-06 06:59:00,1.91464,1.91464,1.91419,1.91445,9238677.0
2008-10-06 07:00:00,1.91452,1.9146,1.91428,1.91428,7200515.0
2008-10-06 07:01:00,1.91429,1.91453,1.91421,1.91453,7961806.0
2008-10-06 07:02:00,1.91466,1.91531,1.91464,1.91531,28480253.0
2008-10-06 07:03:00,1.91537,1.91563,1.91521,1.91528,5395152.0
2008-10-06 07:04:00,1.91539,1.91539,1.91518,1.91531,5065882.0
2008-10-06 07:05:00,1.9154,1.91562,1.91536,1.91543,8368167.0
2008-10-06 07:06:00,1.91571,1.91571,1.91555,1.91569,8588750.0
2008-10-06 07:07:00,1.91569,1.91577,1.91536,1.91553,5636069.0
2008-10-06 07:08:00,1.91536,1.91536,1.91514,1.91529,11947600.0
2008-10-06 07:09:00,1.91552,1.91608,1.91552,1.91608,6098462.0
2008-10-06 07:10:00,1.91612,1.91621,1.91579,1.91595,4994572.0
2008-10-06 07:11:00,1.91601,1.91604,1.91535,1.91535,2232452.0
2008-10-06 07:12:00,1.91499,1.91499,1.91442,1.91442,843826.0
2008-10-06 07:13:00,1.9145,1.91501,1.91446,1.91501,28314601.0
2008-10-06 07:14:00,1.91513,1.91527,1.91497,1.91497,3087847.0
2008-10-06 07:15:00,1.9148,1.9148,1.9145,1.9145,5354751.0
2008-10-06 07:16:00,1.91439,1.91445,1.91398,1.9144,5181547.0
2008-10-06 07:17:00,1.91408,1.91425,1.91348,1.91425,12180159.0
2008-10-06 07:18:00,1.91446,1.91471,1.91446,1.91468,3775446.0
2008-10-06 07:19:00,1.91449,1.91467,1.91437,1.91467,19848490.0
2008-10-06 07:20:00,1.91472,1.91478,1.91442,1.91475,11404301.0
2008-10-06 07:21:00,1.91471,1.91478,1.91461,1.91463,8678115.0
2008-10-06 07:22:00,1.9145,1.9146,1.91447,1.91447,4489658.0
2008-10-06 07:23:00,1.91445,1.91458,1.91445,1.91457,4308232.0
2008-10-06 07:24:00,1.91453,1.91454,1.91392,1.91399,2088278.0
2008-10-06 07:25:00,1.914,1.91429,1.91389,1.91429,8299738.0
2008-10-06 07:26:00,1.91435,1.91439,1.9139,1.9139,6501324.0
2008-10-06 07:27:00,1.91384,1.91412,1.91361,1.91412,5079051.0
2008-10-06 07:28:00,1.91419,1.91469,1.91419,1.91469,2427379.0
2008-10-06 07:29:00,1.91432,1.91453,1.91412,1.91453,4632582.0
2008-10-06 07:30:00,1.91459,1.91481,1.91443,1.91443,5985672.0
2008-10-06 07:31:00,1.9141,1.9141,1.91356,1.91389,7933828.0
2008-10-06 07:32:00,1.91386,1.91397,1.91375,1.91397,3287074.0
2008-10-06 07:33:00,1.91416,1.91421,1.91367,1.91367,7900476.0
2008-10-06 07:34:00,1.91361,1.91361,1.91333,1.91338,2985565.0
2008-10-06 07:35:00,1.91342,1.91357,1.91321,1.91357,4692254.0
2008-10-06 07:36:00,1.91355,1.91355,1.91339,1.91351,5860175.0
2008-10-06 07:37:00,1.91359,1.91389,1.91354,1.91389,5540055.0
2008-10-06 07:38:00,1.91397,1.91404,1.91386,1.91386,4201330.0
2008-10-06 07:39:00,1.91384,1.91384,1.91342,1.91342,2546399.0
2008-10-06 07:40:00,1.91315,1.91342,1.91289,1.91342,12628831.0
2008-10-06 07:41:00,1.91353,1.91361,1.91342,1.91352,6611902.0
2008-10-06 07:42:00,1.9135,1.91365,1.91342,1.91342,10322272.0
2008-10-06 07:43:00,1.91356,1.91356,1.91295,1.91299,7463864.0
2008-10-06 07:44:00,1.91294,1.91301,1.91285,1.91301,10850443.0
2008-10-06 07:45:00,1.91303,1.9136,1.91303,1.9136,6501694.0
2008-10-06 07:46:00,1.91369,1.91396,1.91369,1.91396,8352496.0
2008-10-06 07:47:00,1.91401,1.91467,1.91399,1.91467,12965984.0
2008-10-06 07:48:00,1.9147,1.91481,1.91463,1.91467,12008511.0
2008-10-06 07:49:00,1.91465,1.9148,1.91326,1.9148,9649910.0
2008-10-06 07:50:00,1.91498,1.91561,1.91498,1.91561,9429657.0
2008-10-06 07:51:00,1.91564,1.91564,1.91543,1.91559,11841267.0
2008-10-06 07:52:00,1.91541,1.91546,1.91491,1.91491,4846839.0
2008-10-06 07:53:00,1.91465,1.91465,1.91398,1.91398,14049563.0
2008-10-06 07:54:00,1.91402,1.91402,1.91388,1.91388,12832875.0
2008-10-06 07:55:00,1.91388,1.91407,1.91388,1.91407,6390691.0
2008-10-06 07:56:00,1.91394,1.91394,1.91358,1.91372,5833649.0
2008-10-06 07:57:00,1.91378,1.91384,1.91343,1.91343,4381875.0
2008-10-06 07:58:00,1.91369,1.91395,1.91369,1.91395,5970293.0
2008-10-06 07:59:00,1.91406,1.91427,1.91406,1.91422,3018869.0
2008-10-06 08:00:00,1.91431,1.91483,1.91431,1.91483,5443814.0
2008-10-06 08:01:00,1.91506,1.91532,1.91503,1.91503,16658047.0
2008-10-06 08:02:00,1.91485,1.91488,1.91463,1.91463,12331688.0
2008-10-06 08:03:00,1.91462,1.91513,1.91442,1.91513,2317042.0
2008-10-06 08:04:00,1.91533,1.91566,1.91533,1.9154,3559214.0
2008-10-06 08:05:00,1.91565,1.9159,1.91565,1.91588,10508095.0
2008-10-06 08:06:00,1.91587,1.91669,1.91587,1.91669,7872377.0
2008-10-06 08:07:00,1.91675,1.91687,1.91675,1.91675,9999151.0
2008-10-06 08:08:00,1.91671,1.91688,1.91628,1.91667,21554040.0
2008-10-06 08:09:00,1.91679,1.91703,1.91668,1.91703,16960940.0
2008-10-06 08:10:00,1.91701,1.91701,1.91663,1.9167,13978019.0
2008-10-06 08:11:00,1.91648,1.91654,1.91634,1.91634,6646481.0
2008-10-06 08:12:00,1.91648,1.91668,1.91648,1.91648,8783386.0
2008-10-06 08:13:00,1.91635,1.91635,1.91589,1.91589,11393335.0
2008-10-06 08:14:00,1.91585,1.91591,1.91576,1.91581,3230953.0
2008-10-06 08:15:00,1.91582,1.91587,1.91574,1.91574,3173283.0
2008-10-06 08:16:00,1.91573,1.91588,1.91552,1.91588,7500351.0
2008-10-06 08:17:00,1.916,1.91618,1.91591,1.91618,3268185.0
2008-10-06 08:18:00,1.91625,1.91625,1.91618,1.91619,4184535.0
2008-10-06 08:19:00,1.91605,1.91615,1.9157,1.9157,7760950.0
2008-10-06 08:20:00,1.91562,1.91582,1.91562,1.91573,19185872.0
2008-10-06 08:21:00,1.91559,1.91578,1.91559,1.91575,9654760.0
2008-10-06 08:22:00,1.91577,1.91594,1.91564,1.91594,3064405.0
2008-10-06 08:23:00,1.9159,1.9159,1.91562,1.91565,7500019.0
2008-10-06 08:24:00,1.91547,1.91552,1.91543,1.91552,8770291.0
2008-10-06 08:25:00,1.91549,1.91557,1.91549,1.91549,9550337.0
2008-10-06 08:26:00,1.91567,1.91605,1.91567,1.91605,7293108.0
2008-10-06 08:27:00,1.91629,1.91649,1.91629,1.91639,11060696.0
2008-10-06 08:28:00,1.91649,1.91649,1.91639,1.91639,8728059.0
2008-10-06 08:29:00,1.91624,1.91624,1.91599,1.91599,8520572.0
2008-10-06 08:30:00,1.9158,1.91581,1.91557,1.91581,11208421.0
2008-10-06 08:31:00,1.91577,1.91588,1.91574,1.91583,2871785.0
2008-10-06 08:32:00,1.91576,1.91576,1.91545,1.91551,1434573.0
2008-10-06 08:33:00,1.91543,1.91543,1.91505,1.91509,4456306.0
2008-10-06 08:34:00,1.91514,1.91542,1.91514,1.91541,4921928.0
2008-10-06 08:35:00,1.91546,1.91577,1.91542,1.91574,16036191.0
2008-10-06 08:36:00,1.916,1.91619,1.91598,1.91598,7026449.0
2008-10-06 08:37:00,1.91574,1.91586,1.91568,1.91568,12918270.0
2008-10-06 08:38:00,1.91533,1.91546,1.91474,1.91546,5916181.0
2008-10-06 08:39:00,1.91571,1.91639,1.91571,1.91639,14746012.0
2008-10-06 08:40:00,1.91653,1.91674,1.91652,1.91659,4585555.0
2008-10-06 08:41:00,1.91651,1.91651,1.91636,1.91636,31153617.0
2008-10-06 08:42:00,1.91629,1.91673,1.91629,1.91673,7216881.0
2008-10-06 08:43:00,1.91695,1.91763,1.91695,1.91763,11395405.0
2008-10-06 08:44:00,1.91749,1.91768,1.91749,1.91758,6880059.0
2008-10-06 08:45:00,1.91767,1.91837,1.91755,1.91837,5292840.0
2008-10-06 08:46:00,1.91864,1.91875,1.91836,1.91836,2788113.0
2008-10-06 08:47:00,1.91836,1.91871,1.91688,1.91871,13012064.0
2008-10-06 08:48:00,1.9185,1.9185,1.9179,1.9179,4121719.0
2008-10-06 08:49:00,1.91792,1.91874,1.91792,1.91844,5720199.0
2008-10-06 08:50:00,1.91847,1.91947,1.91847,1.91947,7826511.0
2008-10-06 08:51:00,1.91962,1.92073,1.91962,1.92073,13772096.0
2008-10-06 08:52:00,1.92078,1.92119,1.92078,1.92113,10076395.0
2008-10-06 08:53:00,1.92109,1.92126,1.92109,1.9211,7748635.0
2008-10-06 08:54:00,1.92087,1.92087,1.92027,1.92027,5588469.0
2008-10-06 08:55:00,1.92011,1.92016,1.91999,1.92002,20097562.0
2008-10-06 08:56:00,1.91975,1.91975,1.91903,1.91903,2611142.0
2008-10-06 08:57:00,1.91898,1.91898,1.91874,1.91874,17472549.0
2008-10-06 08:58:00,1.9187,1.91884,1.91847,1.91847,8040190.0
2008-10-06 08:59:00,1.91831,1.91831,1.91802,1.91802,7583948.0
2008-10-06 09:00:00,1.918,1.91802,1.91768,1.91768,5221843.0
2008-10-06 09:01:00,1.91762,1.91762,1.91655,1.91655,2998158.0
2008-10-06 09:02:00,1.9165,1.91654,1.91624,1.91624,8638127.0
2008-10-06 09:03:00,1.91623,1.91626,1.916,1.916,5317334.0
2008-10-06 09:04:00,1.91584,1.91592,1.91576,1.91591,3363469.0
2008-10-06 09:05:00,1.91591,1.91591,1.91562,1.91576,8474277.0
2008-10-06 09:06:00,1.91545,1.91548,1.91507,1.91507,2618995.0
2008-10-06 09:07:00,1.91527,1.9162,1.91527,1.9162,19703488.0
2008-10-06 09:08:00,1.91616,1.91616,1.91591,1.91598,25960807.0
2008-10-06 09:09:00,1.91608,1.91624,1.91607,1.91621,11218794.0
2008-10-06 09:10:00,1.91603,1.91614,1.91577,1.91606,4473941.0
2008-10-06 09:11:00,1.91602,1.91602,1.91478,1.91511,13743965.0
2008-10-06 09:12:00,1.91539,1.91578,1.91517,1.91517,5776664.0
2008-10-06 09:13:00,1.91483,1.91483,1.91429,1.91453,5539071.0
2008-10-06 09:14:00,1.91451,1.91451,1.91424,1.91426,2652551.0
2008-10-06 09:15:00,1.91448,1.91492,1.91448,1.91492,2240016.0
2008-10-06 09:16:00,1.91511,1.91535,1.91511,1.91513,7051823.0
2008-10-06 09:17:00,1.91493,1.91515,1.91477,1.91515,21561434.0
2008-10-06 09:18:00,1.91518,1.91518,1.91459,1.91494,21707718.0
2008-10-06 09:19:00,1.91504,1.91545,1.91504,1.91532,2022680.0
2008-10-06 09:20:00,1.91524,1.91524,1.91446,1.91446,3842067.0
2008-10-06 09:21:00,1.91458,1.91529,1.91454,1.91529,7701245.0
2008-10-06 09:22:00,1.91557,1.91557,1.91488,1.91488,17229530.0
2008-10-06 09:23:00,1.91473,1.91526,1.91473,1.91526,2694912.0
2008-10-06 09:24:00,1.91542,1.91595,1.91542,1.91595,9135980.0
2008-10-06 09:25:00,1.91603,1.91608,1.91587,1.91587,17186729.0
2008-10-06 09:26:00,1.91581,1.91587,1.91574,1.91587,4076634.0
2008-10-06 09:27:00,1.91584,1.9159,1.91583,1.91587,3090802.0
2008-10-06 09:28:00,1.91589,1.9164,1.91456,1.9164,2302224.0
2008-10-06 09:29:00,1.91651,1.91696,1.91648,1.91696,6058635.0
2008-10-06 09:30:00,1.9169,1.9169,1.91614,1.91614,8552750.0
2008-10-06 09:31:00,1.91584,1.91584,1.91562,1.91575,18757421.0
2008-10-06 09:32:00,1.91587,1.91615,1.91587,1.91615,13047148.0
2008-10-06 09:33:00,1.91607,1.91607,1.91583,1.9159,1521436.0
2008-10-06 09:34:00,1.91615,1.91648,1.91578,1.91578,6017745.0
2008-10-06 09:35:00,1.91582,1.91595,1.91582,1.91593,5182974.0
2008-10-06 09:36:00,1.91595,1.91595,1.91539,1.91539,9123572.0
2008-10-06 09:37:00,1.91542,1.9158,1.91542,1.9158,9521509.0
2008-10-06 09:38:00,1.91587,1.91587,1.91555,1.91555,11070169.0
2008-10-06 09:39:00,1.91526,1.91526,1.91441,1.91441,6903211.0
2008-10-06 09:40:00,1.91451,1.9148,1.91451,1.91477,5114074.0
2008-10-06 09:41:00,1.9148,1.9151,1.9148,1.9151,3630141.0
2008-10-06 09:42:00,1.91525,1.91532,1.91515,1.91515,2979970.0
2008-10-06 09:43:00,1.91532,1.91555,1.91532,1.91555,3392609.0
2008-10-06 09:44:00,1.91556,1.91597,1.9155,1.91597,9963916.0
2008-10-06 09:45:00,1.91589,1.91589,1.91553,1.91564,7577076.0
2008-10-06 09:46:00,1.91556,1.91572,1.91548,1.91548,3980307.0
2008-10-06 09:47:00,1.91528,1.91528,1.91496,1.91504,4405831.0
2008-10-06 09:48:00,1.91501,1.91501,1.91467,1.91467,8159524.0
2008-10-06 09:49:00,1.91469,1.91469,1.91423,1.91425,12539152.0
2008-10-06 09:50:00,1.91441,1.91474,1.91441,1.91455,22012723.0
2008-10-06 09:51:00,1.91436,1.91436,1.91384,1.91384,9158430.0
2008-10-06 09:52:00,1.91369,1.91369,1.91328,1.91336,12277609.0
2008-10-06 09:53:00,1.91349,1.91357,1.91325,1.91325,5257485.0
2008-10-06 09:54:00,1.913,1.913,1.91275,1.91298,7991435.0
2008-10-06 09:55:00,1.91272,1.91276,1.91253,1.91253,5080758.0
2008-10-06 09:56:00,1.91253,1.91289,1.91253,1.91289,3545156.0
2008-10-06 09:57:00,1.91274,1.91274,1.91237,1.9125,9584609.0
2008-10-06 09:58:00,1.91236,1.91267,1.91236,1.91267,7709644.0
2008-10-06 09:59:00,1.91262,1.91262,1.91236,1.91254,19409673.0
2008-10-06 10:00:00,1.91251,1.91255,1.9124,1.91255,3195142.0
2008-10-06 10:01:00,1.91286,1.91357,1.91286,1.91357,4261112.0
2008-10-06 10:02:00,1.91406,1.91498,1.91406,1.91498,6872563.0
2008-10-06 10:03:00,1.91523,1.91558,1.91495,1.91495,2897796.0
2008-10-06 10:04:00,1.91498,1.91498,1.91477,1.91482,12544308.0
2008-10-06 10:05:00,1.91481,1.91481,1.9145,1.91451,15569096.0
2008-10-06 10:06:00,1.91437,1.91437,1.91365,1.91365,2578909.0
2008-10-06 10:07:00,1.91362,1.91384,1.91362,1.91378,12400915.0
2008-10-06 10:08:00,1.91345,1.91345,1.91249,1.91249,7797746.0
2008-10-06 10:09:00,1.91226,1.91226,1.91162,1.91162,6910194.0
2008-10-06 10:10:00,1.91149,1.91149,1.91139,1.91144,5725181.0
2008-10-06 10:11:00,1.91136,1.91189,1.91039,1.91189,6336615.0
2008-10-06 10:12:00,1.91195,1.91239,1.91179,1.91239,3260786.0
2008-10-06 10:13:00,1.91235,1.91277,1.91235,1.91277,5166244.0
2008-10-06 10:14:00,1.91294,1.91294,1.91222,1.91222,5919040.0
2008-10-06 10:15:00,1.91207,1.91207,1.91136,1.91136,9601093.0
2008-10-06 10:16:00,1.91145,1.9116,1.91113,1.91113,13733828.0
2008-10-06 10:17:00,1.91082,1.91082,1.91054,1.9106,11459120.0
2008-10-06 10:18:00,1.91044,1.91044,1.90994,1.90994,14883278.0
2008-10-06 10:19:00,1.90981,1.90981,1.90882,1.90882,3768105.0
2008-10-06 10:20:00,1.90867,1.90867,1.90816,1.9084,2403087.0
2008-10-06 10:21:00,1.9083,1.90861,1.9083,1.9086,10003475.0
2008-10-06 10:22:00,1.90871,1.90956,1.90871,1.90956,6641126.0
2008-10-06 10:23:00,1.90957,1.90963,1.90943,1.90962,6485348.0
2008-10-06 10:24:00,1.90973,1.91009,1.90973,1.91009,8252364.0
2008-10-06 10:25:00,1.91024,1.9111,1.91024,1.9111,3483770.0
2008-10-06 10:26:00,1.91129,1.91163,1.91129,1.91163,4173736.0
2008-10-06 10:27:00,1.91155,1.9116,1.91106,1.91106,5296643.0
2008-10-06 10:28:00,1.9108,1.9108,1.91044,1.91069,4119032.0
2008-10-06 10:29:00,1.91086,1.91185,1.91084,1.91158,7125199.0
2008-10-06 10:30:00,1.91163,1.91234,1.91163,1.91234,7433623.0
2008-10-06 10:31:00,1.91252,1.91323,1.91252,1.91323,10080112.0
2008-10-06 10:32:00,1.91329,1.91331,1.91325,1.91328,4848786.0
2008-10-06 10:33:00,1.91352,1.91425,1.91352,1.91418,4515769.0
2008-10-06 10:34:00,1.91416,1.91416,1.91377,1.91377,6263551.0
2008-10-06 10:35:00,1.91365,1.91365,1.91347,1.91359,4260047.0
2008-10-06 10:36:00,1.91371,1.91427,1.91371,1.91427,14111634.0
2008-10-06 10:37:00,1.91445,1.91469,1.91414,1.91414,5587867.0
2008-10-06 10:38:00,1.91401,1.91401,1.9137,1.9137,7517287.0
2008-10-06 10:39:00,1.91344,1.91344,1.91275,1.91275,1299697.0
2008-10-06 10:40:00,1.9129,1.91323,1.91284,1.91323,6680093.0
2008-10-06 10:41:00,1.91347,1.91397,1.91347,1.91397,9396365.0
2008-10-06 10:42:00,1.9142,1.91441,1.9142,1.91431,4709083.0
2008-10-06 10:43:00,1.91418,1.91418,1.91329,1.91329,3954159.0
2008-10-06 10:44:00,1.91324,1.91324,1.91301,1.91301,5854370.0
2008-10-06 10:45:00,1.913,1.91302,1.91291,1.91294,4333348.0
2008-10-06 10:46:00,1.91295,1.91303,1.91277,1.91277,6777306.0
2008-10-06 10:47:00,1.91278,1.91278,1.91259,1.91265,6813772.0
2008-10-06 10:48:00,1.91285,1.91346,1.91285,1.91346,2414792.0
2008-10-06 10:49:00,1.91351,1.91392,1.9132,1.9132,12390065.0
2008-10-06 10:50:00,1.91322,1.91378,1.91322,1.91378,6308128.0
2008-10-06 10:51:00,1.91398,1.91426,1.91398,1.91426,3177432.0
2008-10-06 10:52:00,1.91429,1.91429,1.91378,1.91378,11019888.0
2008-10-06 10:53:00,1.91367,1.91367,1.91313,1.91313,11056321.0
2008-10-06 10:54:00,1.91294,1.913,1.91261,1.91265,26977239.0
2008-10-06 10:55:00,1.9125,1.9125,1.91211,1.91243,9443459.0
2008-10-06 10:56:00,1.91235,1.91235,1.91213,1.91213,5304216.0
2008-10-06 10:57:00,1.91215,1.91258,1.91198,1.91258,1943144.0
2008-10-06 10:58:00,1.91265,1.91282,1.91265,1.91282,1957512.0
2008-10-06 10:59:00,1.91276,1.91281,1.91268,1.91268,36483121.0
2008-10-06 11:00:00,1.91248,1.91254,1.91231,1.91231,7340719.0
2008-10-06 11:01:00,1.91235,1.91251,1.9122,1.9122,9511510.0
2008-10-06 11:02:00,1.91216,1.91216,1.91197,1.91197,4121493.0
2008-10-06 11:03:00,1.91185,1.91185,1.91148,1.91148,7098842.0
2008-10-06 11:04:00,1.91166,1.91207,1.91161,1.91199,8604109.0
2008-10-06 11:05:00,1.91212,1.91308,1.91212,1.91308,4648184.0
2008-10-06 11:06:00,1.91331,1.91331,1.91247,1.91247,6051615.0
2008-10-06 11:07:00,1.91241,1.91241,1.91224,1.91224,4837549.0
2008-10-06 11:08:00,1.91208,1.91208,1.91176,1.91196,3731328.0
2008-10-06 11:09:00,1.9121,1.91228,1.91195,1.91228,14859777.0
2008-10-06 11:10:00,1.91229,1.91238,1.91194,1.91194,2649912.0
2008-10-06 11:11:00,1.91178,1.91178,1.91137,1.91155,3107778.0
2008-10-06 11:12:00,1.91147,1.91154,1.9112,1.91154,3408722.0
2008-10-06 11:13:00,1.91162,1.91194,1.91162,1.91194,16577086.0
2008-10-06 11:14:00,1.91197,1.91247,1.91197,1.91246,11160651.0
2008-10-06 11:15:00,1.91256,1.9132,1.91254,1.9132,6705848.0
2008-10-06 11:16:00,1.91308,1.91308,1.91274,1.91274,5482947.0
2008-10-06 11:17:00,1.91265,1.913,1.91263,1.913,11391289.0
2008-10-06 11:18:00,1.91319,1.91377,1.91319,1.91377,4148039.0
2008-10-06 11:19:00,1.9139,1.91411,1.9139,1.91391,3248963.0
2008-10-06 11:20:00,1.91381,1.9139,1.91364,1.91364,15575495.0
2008-10-06 11:21:00,1.91357,1.91376,1.91346,1.91376,6826942.0
2008-10-06 11:22:00,1.91391,1.91402,1.91382,1.91394,19528612.0
2008-10-06 11:23:00,1.91374,1.91374,1.91335,1.91369,4950352.0
2008-10-06 11:24:00,1.91381,1.91381,1.91363,1.91373,10660857.0
2008-10-06 11:25:00,1.91396,1.91397,1.91386,1.91391,3873702.0
2008-10-06 11:26:00,1.91395,1.91431,1.91395,1.91408,11476153.0
2008-10-06 11:27:00,1.91415,1.91463,1.91415,1.91463,5332125.0
2008-10-06 11:28:00,1.91456,1.91467,1.91413,1.91413,3613008.0
2008-10-06 11:29:00,1.91376,1.91376,1.91286,1.91286,6301072.0
2008-10-06 11:30:00,1.91277,1.91301,1.9125,1.91301,19910608.0
2008-10-06 11:31:00,1.91299,1.91314,1.91293,1.91308,17886711.0
2008-10-06 11:32:00,1.91302,1.91305,1.9129,1.91305,5200326.0
2008-10-06 11:33:00,1.91308,1.91319,1.91289,1.91319,9668571.0
2008-10-06 11:34:00,1.91327,1.91351,1.91314,1.91314,6594108.0
2008-10-06 11:35:00,1.91299,1.91299,1.9127,1.91275,4900119.0
2008-10-06 11:36:00,1.91275,1.91286,1.91274,1.91283,8666755.0
2008-10-06 11:37:00,1.91279,1.91317,1.91268,1.9127,7278964.0
2008-10-06 11:38:00,1.91277,1.91289,1.91239,1.91239,2697343.0
2008-10-06 11:39:00,1.91236,1.91328,1.91212,1.91328,6470174.0
2008-10-06 11:40:00,1.91332,1.91332,1.91324,1.91326,2026695.0
2008-10-06 11:41:00,1.91337,1.9135,1.91336,1.91348,11249433.0
2008-10-06 11:42:00,1.91336,1.91336,1.91295,1.91296,4569211.0
2008-10-06 11:43:00,1.91305,1.91332,1.91305,1.91332,8436981.0
2008-10-06 11:44:00,1.91336,1.91342,1.91315,1.91342,8225754.0
2008-10-06 11:45:00,1.91316,1.91365,1.91316,1.9135,10328403.0
2008-10-06 11:46:00,1.91329,1.91329,1.91279,1.91282,12194926.0
2008-10-06 11:47:00,1.91295,1.91321,1.91295,1.91321,8728301.0
2008-10-06 11:48:00,1.91315,1.91315,1.91292,1.91301,19003553.0
2008-10-06 11:49:00,1.9131,1.91352,1.9131,1.91344,3040012.0
2008-10-06 11:50:00,1.9135,1.91358,1.91339,1.91346,5561289.0
2008-10-06 11:51:00,1.91357,1.91386,1.91357,1.91386,5009919.0
2008-10-06 11:52:00,1.91399,1.91414,1.91381,1.91381,8912829.0
2008-10-06 11:53:00,1.91374,1.91374,1.91353,1.91353,12322634.0
2008-10-06 11:54:00,1.91355,1.91357,1.91324,1.91348,5434654.0
2008-10-06 11:55:00,1.91359,1.91387,1.91359,1.91387,7787362.0
2008-10-06 11:56:00,1.91394,1.91429,1.91394,1.91429,6384799.0
2008-10-06 11:57:00,1.91439,1.91439,1.91376,1.91376,24435469.0
2008-10-06 11:58:00,1.91351,1.91351,1.91284,1.91284,5097006.0
2008-10-06 11:59:00,1.91278,1.91278,1.91243,1.91243,22033456.0
2008-10-06 12:00:00,1.9124,1.91243,1.91191,1.91243,7057502.0
2008-10-06 12:01:00,1.91247,1.91299,1.91244,1.91274,27542322.0
2008-10-06 12:02:00,1.91294,1.91307,1.91252,1.91252,2653881.0
2008-10-06 12:03:00,1.91243,1.91259,1.91241,1.91241,3293966.0
2008-10-06 12:04:00,1.91232,1.91232,1.91076,1.91076,12963780.0
2008-10-06 12:05:00,1.91066,1.91094,1.91052,1.91094,3001822.0
2008-10-06 12:06:00,1.91088,1.91124,1.91078,1.91124,2546435.0
2008-10-06 12:07:00,1.91137,1.91212,1.91137,1.91212,7853862.0
2008-10-06 12:08:00,1.91205,1.91205,1.91186,1.91186,9110717.0
2008-10-06 12:09:00,1.91166,1.91169,1.91129,1.91145,5575379.0
2008-10-06 12:10:00,1.91144,1.91144,1.91084,1.91084,7354693.0
2008-10-06 12:11:00,1.91088,1.91088,1.91075,1.91076,11284074.0
2008-10-06 12:12:00,1.91082,1.91195,1.91082,1.91195,12454328.0
2008-10-06 12:13:00,1.91214,1.91229,1.91206,1.91206,5053651.0
2008-10-06 12:14:00,1.91203,1.91203,1.91179,1.91184,3722029.0
2008-10-06 12:15:00,1.91171,1.91174,1.91146,1.91163,20294029.0
2008-10-06 12:16:00,1.9118,1.91218,1.9118,1.91218,10663139.0
2008-10-06 12:17:00,1.91201,1.91201,1.91122,1.91137,9232849.0
2008-10-06 12:18:00,1.91128,1.91128,1.91082,1.91105,9253318.0
2008-10-06 12:19:00,1.91116,1.91163,1.91116,1.91148,15367758.0
2008-10-06 12:20:00,1.91121,1.91121,1.91061,1.91101,3684915.0
2008-10-06 12:21:00,1.91077,1.91077,1.91052,1.91076,7126459.0
2008-10-06 12:22:00,1.91074,1.91099,1.91069,1.91099,7911085.0
2008-10-06 12:23:00,1.91102,1.91113,1.91086,1.91113,14520640.0
2008-10-06 12:24:00,1.91122,1.91129,1.91112,1.91113,4018599.0
2008-10-06 12:25:00,1.91112,1.91128,1.91102,1.91128,14412077.0
2008-10-06 12:26:00,1.91083,1.91136,1.91083,1.91136,2707094.0
2008-10-06 12:27:00,1.91142,1.91171,1.91118,1.91118,10139088.0
2008-10-06 12:28:00,1.91117,1.91132,1.91117,1.91129,21249731.0
2008-10-06 12:29:00,1.91147,1.91179,1.91136,1.91179,3114083.0
2008-10-06 12:30:00,1.91168,1.912,1.91168,1.91196,4278186.0
2008-10-06 12:31:00,1.91187,1.91187,1.91136,1.91136,10445827.0
2008-10-06 12:32:00,1.91128,1.91128,1.91088,1.91118,7197050.0
2008-10-06 12:33:00,1.91122,1.91122,1.91072,1.91072,5608649.0
2008-10-06 12:34:00,1.91058,1.91072,1.91039,1.91072,20360760.0
2008-10-06 12:35:00,1.91092,1.91156,1.91092,1.91115,6155972.0
2008-10-06 12:36:00,1.9109,1.9109,1.91032,1.91032,23936840.0
2008-10-06 12:37:00,1.91012,1.91027,1.90957,1.90957,18907945.0
2008-10-06 12:38:00,1.90935,1.90935,1.90899,1.90899,9951282.0
2008-10-06 12:39:00,1.90886,1.90901,1.90879,1.90888,6319551.0
2008-10-06 12:40:00,1.9088,1.9088,1.90851,1.90865,6022763.0
2008-10-06 12:41:00,1.90855,1.90855,1.90769,1.90769,3152682.0
2008-10-06 12:42:00,1.90787,1.90811,1.90787,1.90811,6080088.0
2008-10-06 12:43:00,1.90821,1.90851,1.90821,1.90851,7489333.0
2008-10-06 12:44:00,1.90867,1.90897,1.90867,1.90874,7465311.0
2008-10-06 12:45:00,1.90871,1.90893,1.90871,1.90875,7409583.0
2008-10-06 12:46:00,1.90867,1.90867,1.90835,1.90849,5781896.0
2008-10-06 12:47:00,1.90866,1.90894,1.90866,1.90894,19114913.0
2008-10-06 12:48:00,1.9089,1.90895,1.9085,1.90859,10262942.0
2008-10-06 12:49:00,1.90839,1.90848,1.90811,1.90821,8437542.0
2008-10-06 12:50:00,1.90813,1.90813,1.90754,1.90754,10410921.0
2008-10-06 12:51:00,1.90766,1.90806,1.90764,1.90764,9596107.0
2008-10-06 12:52:00,1.90757,1.90879,1.90757,1.90879,5509192.0
2008-10-06 12:53:00,1.90889,1.9093,1.90889,1.90908,3822061.0
2008-10-06 12:54:00,1.90902,1.90902,1.9085,1.9085,10315336.0
2008-10-06 12:55:00,1.90834,1.9084,1.90818,1.90839,9245164.0
2008-10-06 12:56:00,1.90831,1.90831,1.90787,1.90787,4148865.0
2008-10-06 12:57:00,1.90801,1.90839,1.90801,1.90839,5647876.0
2008-10-06 12:58:00,1.90836,1.90867,1.90836,1.90867,8634583.0
2008-10-06 12:59:00,1.90865,1.90877,1.90852,1.90852,6755440.0
2008-10-06 13:00:00,1.90825,1.90841,1.90727,1.90727,57032881.0
2008-10-06 13:01:00,1.90733,1.90733,1.90635,1.90635,4826340.0
2008-10-06 13:02:00,1.90647,1.90664,1.90612,1.90664,4787030.0
2008-10-06 13:03:00,1.90696,1.90753,1.90694,1.90694,4209497.0
2008-10-06 13:04:00,1.90686,1.90686,1.90632,1.9064,77302964.0
2008-10-06 13:05:00,1.9066,1.90785,1.9066,1.90776,3015181.0
2008-10-06 13:06:00,1.90792,1.90807,1.90781,1.90781,21444054.0
2008-10-06 13:07:00,1.90775,1.90784,1.9072,1.90768,13653096.0
2008-10-06 13:08:00,1.90743,1.90743,1.90692,1.90696,6213051.0
2008-10-06 13:09:00,1.90693,1.90693,1.90651,1.90651,3039830.0
2008-10-06 13:10:00,1.90657,1.90664,1.90635,1.90635,3066415.0
2008-10-06 13:11:00,1.90629,1.90639,1.90615,1.90615,11044872.0
2008-10-06 13:12:00,1.90604,1.90623,1.90592,1.90612,961348.0
2008-10-06 13:13:00,1.90583,1.90583,1.90518,1.90527,12883958.0
2008-10-06 13:14:00,1.90525,1.90552,1.90505,1.90552,23326737.0
2008-10-06 13:15:00,1.90579,1.90664,1.90579,1.90664,10111111.0
2008-10-06 13:16:00,1.90674,1.90686,1.90671,1.90685,13414172.0
2008-10-06 13:17:00,1.90712,1.90776,1.90712,1.9077,10823721.0
2008-10-06 13:18:00,1.90773,1.90809,1.90773,1.90809,6962261.0
2008-10-06 13:19:00,1.90792,1.90865,1.90792,1.9084,4982212.0
2008-10-06 13:20:00,1.90838,1.9084,1.90813,1.9084,5006270.0
2008-10-06 13:21:00,1.90839,1.90873,1.90839,1.90866,9382349.0
2008-10-06 13:22:00,1.90845,1.90845,1.9081,1.90839,4729475.0
2008-10-06 13:23:00,1.9084,1.90847,1.9083,1.9083,10896863.0
2008-10-06 13:24:00,1.90822,1.90831,1.90812,1.90819,16974387.0
2008-10-06 13:25:00,1.90808,1.90808,1.90784,1.90791,7907164.0
2008-10-06 13:26:00,1.90773,1.90773,1.90715,1.90715,14103861.0
2008-10-06 13:27:00,1.90703,1.90703,1.90659,1.90659,7417521.0
2008-10-06 13:28:00,1.90644,1.90649,1.90597,1.90649,3699550.0
2008-10-06 13:29:00,1.90652,1.90701,1.90649,1.90701,15892042.0
2008-10-06 13:30:00,1.90733,1.9079,1.90733,1.9079,4266952.0
2008-10-06 13:31:00,1.90769,1.90769,1.9071,1.9071,28793314.0
2008-10-06 13:32:00,1.90685,1.90685,1.9062,1.9062,5774957.0
2008-10-06 13:33:00,1.90612,1.90649,1.90612,1.90649,7090313.0
2008-10-06 13:34:00,1.90654,1.90661,1.90609,1.90609,4916218.0
2008-10-06 13:35:00,1.90569,1.90569,1.905,1.905,16588951.0
2008-10-06 13:36:00,1.90506,1.90542,1.90506,1.90536,2157808.0
2008-10-06 13:37:00,1.90527,1.9054,1.9051,1.9051,1816336.0
2008-10-06 13:38:00,1.90513,1.90521,1.90498,1.90513,4383156.0
2008-10-06 13:39:00,1.90552,1.90592,1.90552,1.90588,9341928.0
2008-10-06 13:40:00,1.90601,1.90601,1.90562,1.90562,8565369.0
2008-10-06 13:41:00,1.90547,1.90547,1.90501,1.90501,10537427.0
2008-10-06 13:42:00,1.9049,1.90501,1.90476,1.90494,22920537.0
2008-10-06 13:43:00,1.90498,1.90519,1.90495,1.90519,3822368.0
2008-10-06 13:44:00,1.90511,1.90543,1.90509,1.90543,4470001.0
2008-10-06 13:45:00,1.90529,1.90529,1.90466,1.90475,7031657.0
2008-10-06 13:46:00,1.90507,1.90608,1.90507,1.90608,19262247.0
2008-10-06 13:47:00,1.90621,1.90648,1.90621,1.90632,7163411.0
2008-10-06 13:48:00,1.90624,1.90624,1.90617,1.90618,4684995.0
2008-10-06 13:49:00,1.90595,1.90628,1.90595,1.90628,10359992.0
2008-10-06 13:50:00,1.90651,1.90733,1.90651,1.90733,6011763.0
2008-10-06 13:51:00,1.90732,1.90732,1.90663,1.90663,11561376.0
2008-10-06 13:52:00,1.90671,1.90671,1.90596,1.90596,1724232.0
2008-10-06 13:53:00,1.9058,1.90657,1.9058,1.90605,9086262.0
2008-10-06 13:54:00,1.90615,1.90739,1.90615,1.90686,12194167.0
2008-10-06 13:55:00,1.90668,1.90668,1.90571,1.90571,22201791.0
2008-10-06 13:56:00,1.9053,1.9055,1.9053,1.90548,3246693.0
2008-10-06 13:57:00,1.90568,1.90587,1.90568,1.90587,46652980.0
2008-10-06 13:58:00,1.90593,1.90597,1.90582,1.90587,23508366.0
2008-10-06 13:59:00,1.90595,1.90618,1.90595,1.90614,9763613.0
2008-10-06 14:00:00,1.90619,1.9065,1.90619,1.9065,5449663.0
2008-10-06 14:01:00,1.90653,1.90681,1.90653,1.90681,14420823.0
2008-10-06 14:02:00,1.90683,1.90721,1.90683,1.90721,8524315.0
2008-10-06 14:03:00,1.90727,1.90759,1.90727,1.90759,4394676.0
2008-10-06 14:04:00,1.90753,1.90807,1.90753,1.90807,9502507.0
2008-10-06 14:05:00,1.90809,1.90879,1.90809,1.90845,3187014.0
2008-10-06 14:06:00,1.90837,1.90837,1.90797,1.90802,6804023.0
2008-10-06 14:07:00,1.90798,1.90798,1.90735,1.90735,44147720.0
2008-10-06 14:08:00,1.9074,1.9085,1.90739,1.9085,12000649.0
2008-10-06 14:09:00,1.90854,1.90875,1.90849,1.90849,8572575.0
2008-10-06 14:10:00,1.90841,1.90866,1.90823,1.90866,5783851.0
2008-10-06 14:11:00,1.90861,1.90933,1.90861,1.90933,9064920.0
2008-10-06 14:12:00,1.90942,1.91023,1.90942,1.91023,9072764.0
2008-10-06 14:13:00,1.91029,1.91046,1.91028,1.91042,12139771.0
2008-10-06 14:14:00,1.91049,1.91164,1.91049,1.91164,5797497.0
2008-10-06 14:15:00,1.91174,1.91231,1.91174,1.91231,7093130.0
2008-10-06 14:16:00,1.91223,1.9128,1.91223,1.9128,10150782.0
2008-10-06 14:17:00,1.91309,1.91404,1.91309,1.91374,9293128.0
2008-10-06 14:18:00,1.91414,1.91481,1.91414,1.9147,6516546.0
2008-10-06 14:19:00,1.91454,1.91483,1.91454,1.91472,2176867.0
2008-10-06 14:20:00,1.91469,1.9147,1.91441,1.91441,7777496.0
2008-10-06 14:21:00,1.91431,1.91433,1.91412,1.91421,13808602.0
2008-10-06 14:22:00,1.91417,1.91449,1.91412,1.91412,19867793.0
2008-10-06 14:23:00,1.91408,1.9145,1.9138,1.9145,15953537.0
2008-10-06 14:24:00,1.9146,1.91501,1.91458,1.91458,10445377.0
2008-10-06 14:25:00,1.91461,1.91461,1.91413,1.91413,3835913.0
2008-10-06 14:26:00,1.91456,1.91478,1.91451,1.91478,4027735.0
2008-10-06 14:27:00,1.91489,1.9151,1.91453,1.91453,4290336.0
2008-10-06 14:28:00,1.91453,1.91453,1.91371,1.91371,13605856.0
2008-10-06 14:29:00,1.91355,1.91385,1.91354,1.91385,8226317.0
2008-10-06 14:30:00,1.91386,1.91402,1.91374,1.91375,19261288.0
2008-10-06 14:31:00,1.91375,1.91409,1.91367,1.91367,10186615.0
2008-10-06 14:32:00,1.9138,1.91513,1.9138,1.91513,9948759.0
2008-10-06 14:33:00,1.91526,1.9157,1.91526,1.9157,4714600.0
2008-10-06 14:34:00,1.91588,1.91662,1.91588,1.91662,5585921.0
2008-10-06 14:35:00,1.9169,1.91727,1.9169,1.91717,3644886.0
2008-10-06 14:36:00,1.91716,1.91762,1.917,1.91762,3643601.0
2008-10-06 14:37:00,1.91788,1.91811,1.91773,1.91792,3927326.0
2008-10-06 14:38:00,1.91775,1.9178,1.91755,1.91755,12721576.0
2008-10-06 14:39:00,1.91745,1.91748,1.9172,1.9172,6783861.0
2008-10-06 14:40:00,1.91703,1.91703,1.91681,1.91681,3488379.0
2008-10-06 14:41:00,1.91668,1.91673,1.91629,1.91629,5268615.0
2008-10-06 14:42:00,1.91612,1.91663,1.91612,1.9163,3590783.0
2008-10-06 14:43:00,1.91619,1.91622,1.91593,1.91622,12167867.0
2008-10-06 14:44:00,1.91649,1.91696,1.91649,1.91696,6587566.0
2008-10-06 14:45:00,1.917,1.917,1.91635,1.91635,18377601.0
2008-10-06 14:46:00,1.91639,1.91691,1.91639,1.91691,4652047.0
2008-10-06 14:47:00,1.91707,1.91748,1.91702,1.91734,7310926.0
2008-10-06 14:48:00,1.91728,1.91728,1.91632,1.91632,19480648.0
2008-10-06 14:49:00,1.9161,1.91632,1.91589,1.91632,7130050.0
2008-10-06 14:50:00,1.91638,1.91661,1.91625,1.91661,31192281.0
2008-10-06 14:51:00,1.91646,1.91646,1.91583,1.91583,4215515.0
2008-10-06 14:52:00,1.91575,1.91575,1.91545,1.91545,11121328.0
2008-10-06 14:53:00,1.9151,1.91511,1.91453,1.91453,7175359.0
2008-10-06 14:54:00,1.9144,1.9144,1.91416,1.91416,3616721.0
2008-10-06 14:55:00,1.91414,1.91431,1.914,1.91424,4987999.0
2008-10-06 14:56:00,1.91401,1.91401,1.91356,1.91356,7641612.0
2008-10-06 14:57:00,1.91337,1.91346,1.91306,1.91306,4695172.0
2008-10-06 14:58:00,1.91295,1.91295,1.91202,1.91207,12631763.0
2008-10-06 14:59:00,1.91209,1.9122,1.91188,1.91195,5791805.0
2008-10-06 15:00:00,1.91199,1.91214,1.9119,1.91214,3689960.0
2008-10-06 15:01:00,1.91208,1.91239,1.91208,1.91239,7335427.0
2008-10-06 15:02:00,1.91178,1.91222,1.91178,1.91181,6618968.0
2008-10-06 15:03:00,1.91175,1.91259,1.91175,1.91248,7078123.0
2008-10-06 15:04:00,1.91266,1.91303,1.91266,1.91303,6032095.0
2008-10-06 15:05:00,1.91303,1.91335,1.91303,1.91335,6224953.0
2008-10-06 15:06:00,1.91343,1.91376,1.91343,1.91376,6033083.0
2008-10-06 15:07:00,1.91365,1.91431,1.91365,1.91431,8586016.0
2008-10-06 15:08:00,1.91433,1.9148,1.91433,1.9148,14811026.0
2008-10-06 15:09:00,1.91485,1.91537,1.91485,1.91537,4432723.0
2008-10-06 15:10:00,1.91528,1.91591,1.91528,1.91591,7515250.0
2008-10-06 15:11:00,1.91593,1.91623,1.91585,1.91616,5138669.0
2008-10-06 15:12:00,1.91623,1.91676,1.91623,1.91676,11075328.0
2008-10-06 15:13:00,1.91681,1.91713,1.91676,1.91713,3892559.0
2008-10-06 15:14:00,1.91725,1.91761,1.91725,1.9176,16461934.0
2008-10-06 15:15:00,1.91764,1.91813,1.91764,1.91812,6319403.0
2008-10-06 15:16:00,1.91821,1.91847,1.91816,1.91847,5927589.0
2008-10-06 15:17:00,1.91848,1.91851,1.91837,1.91837,10361980.0
2008-10-06 15:18:00,1.91816,1.91816,1.91735,1.91735,8958529.0
2008-10-06 15:19:00,1.91717,1.91717,1.91652,1.91652,4856740.0
2008-10-06 15:20:00,1.91645,1.91645,1.91562,1.91562,6518433.0
2008-10-06 15:21:00,1.91553,1.91597,1.91524,1.91597,4837791.0
2008-10-06 15:22:00,1.91597,1.91623,1.91597,1.91615,8969021.0
2008-10-06 15:23:00,1.91634,1.91685,1.91634,1.9168,16349339.0
2008-10-06 15:24:00,1.91679,1.917,1.91543,1.917,9599321.0
2008-10-06 15:25:00,1.91723,1.91753,1.91723,1.91753,7937449.0
2008-10-06 15:26:00,1.91774,1.91849,1.91774,1.91849,6199993.0
2008-10-06 15:27:00,1.91886,1.91909,1.91886,1.91901,5395078.0
2008-10-06 15:28:00,1.91919,1.91949,1.91919,1.91941,7205259.0
2008-10-06 15:29:00,1.91938,1.91958,1.9193,1.91945,17931197.0
2008-10-06 15:30:00,1.91948,1.91967,1.9189,1.9189,5785864.0
2008-10-06 15:31:00,1.91867,1.91867,1.91773,1.91773,9202163.0
2008-10-06 15:32:00,1.91772,1.91842,1.91772,1.91842,3983166.0
2008-10-06 15:33:00,1.91844,1.91907,1.91844,1.91903,7631609.0
2008-10-06 15:34:00,1.91917,1.91946,1.91907,1.91946,15624444.0
2008-10-06 15:35:00,1.91921,1.91934,1.91895,1.919,10359846.0
2008-10-06 15:36:00,1.91892,1.91892,1.91839,1.91871,12885493.0
2008-10-06 15:37:00,1.91869,1.91899,1.91869,1.91899,12857359.0
2008-10-06 15:38:00,1.91893,1.91893,1.9185,1.91859,3816334.0
2008-10-06 15:39:00,1.91874,1.91894,1.91845,1.91845,14089748.0
2008-10-06 15:40:00,1.91854,1.9188,1.91849,1.9188,8409621.0
2008-10-06 15:41:00,1.91873,1.91873,1.91824,1.91824,2520980.0
2008-10-06 15:42:00,1.91802,1.91802,1.91756,1.91756,15705077.0
2008-10-06 15:43:00,1.91746,1.91775,1.91746,1.91767,9477980.0
2008-10-06 15:44:00,1.91792,1.91823,1.91792,1.91823,22051922.0
2008-10-06 15:45:00,1.91826,1.91833,1.91792,1.91792,7674449.0
2008-10-06 15:46:00,1.91781,1.91781,1.91709,1.91731,11260097.0
2008-10-06 15:47:00,1.91698,1.91722,1.91671,1.91671,5950382.0
2008-10-06 15:48:00,1.91669,1.91711,1.91669,1.91711,6385033.0
2008-10-06 15:49:00,1.91721,1.91763,1.91717,1.91763,5698993.0
2008-10-06 15:50:00,1.91771,1.91796,1.91771,1.91783,3409124.0
2008-10-06 15:51:00,1.91791,1.91841,1.91791,1.91833,6177692.0
2008-10-06 15:52:00,1.91842,1.91937,1.91842,1.91937,6653023.0
2008-10-06 15:53:00,1.91963,1.91998,1.91963,1.91998,4489814.0
2008-10-06 15:54:00,1.92007,1.92062,1.92007,1.92059,12071146.0
2008-10-06 15:55:00,1.92092,1.92152,1.92088,1.92146,15421107.0
2008-10-06 15:56:00,1.92162,1.92225,1.92121,1.92225,6230452.0
2008-10-06 15:57:00,1.92239,1.92267,1.92239,1.92243,2949992.0
2008-10-06 15:58:00,1.92253,1.92286,1.92252,1.92252,15945887.0
2008-10-06 15:59:00,1.92241,1.9227,1.92241,1.92253,2481804.0
2008-10-06 16:00:00,1.92255,1.92255,1.92205,1.92205,21060491.0
2008-10-06 16:01:00,1.92202,1.92202,1.92158,1.92158,3809267.0
2008-10-06 16:02:00,1.92166,1.92166,1.92136,1.92136,6132337.0
2008-10-06 16:03:00,1.92126,1.92129,1.92086,1.92086,21334780.0
2008-10-06 16:04:00,1.9209,1.9209,1.92046,1.92056,4648746.0
2008-10-06 16:05:00,1.92051,1.92051,1.91993,1.92016,9167907.0
2008-10-06 16:06:00,1.92033,1.92112,1.92033,1.92112,3392563.0
2008-10-06 16:07:00,1.92125,1.92142,1.92108,1.92108,5158146.0
2008-10-06 16:08:00,1.92094,1.92106,1.92082,1.92082,4138178.0
2008-10-06 16:09:00,1.92096,1.92142,1.92096,1.92142,7977432.0
2008-10-06 16:10:00,1.92151,1.9223,1.92151,1.9223,5494076.0
2008-10-06 16:11:00,1.9226,1.92304,1.9226,1.92302,8402199.0
2008-10-06 16:12:00,1.92275,1.92275,1.92227,1.92236,11706294.0
2008-10-06 16:13:00,1.92225,1.92225,1.92128,1.92128,6762955.0
2008-10-06 16:14:00,1.92114,1.92114,1.92033,1.92033,3199299.0
2008-10-06 16:15:00,1.92014,1.92014,1.91932,1.91932,2861589.0
2008-10-06 16:16:00,1.91916,1.91916,1.91821,1.91821,16624811.0
2008-10-06 16:17:00,1.91804,1.91804,1.91682,1.91682,4406290.0
2008-10-06 16:18:00,1.91655,1.91655,1.91618,1.91618,2276085.0
2008-10-06 16:19:00,1.91618,1.91618,1.91589,1.91589,25038189.0
2008-10-06 16:20:00,1.91587,1.91587,1.91554,1.91558,9152476.0
2008-10-06 16:21:00,1.9155,1.9155,1.91513,1.91515,3984258.0
2008-10-06 16:22:00,1.91511,1.91511,1.91452,1.9146,11314681.0
2008-10-06 16:23:00,1.91471,1.91612,1.91471,1.91612,7623974.0
2008-10-06 16:24:00,1.91634,1.91708,1.91634,1.91708,4883371.0
2008-10-06 16:25:00,1.9172,1.91762,1.91719,1.91728,9362044.0
2008-10-06 16:26:00,1.91716,1.91716,1.91685,1.91685,2381599.0
2008-10-06 16:27:00,1.91677,1.91677,1.9165,1.9165,4143423.0
2008-10-06 16:28:00,1.91645,1.91645,1.91605,1.91608,9580753.0
2008-10-06 16:29:00,1.91603,1.91603,1.9156,1.9156,4550209.0
2008-10-06 16:30:00,1.91565,1.91565,1.91537,1.91537,2372023.0
2008-10-06 16:31:00,1.91534,1.91534,1.91504,1.91504,10591983.0
2008-10-06 16:32:00,1.91499,1.91499,1.91458,1.91458,7578728.0
2008-10-06 16:33:00,1.9146,1.91494,1.91426,1.91426,12708095.0
2008-10-06 16:34:00,1.91451,1.91495,1.91451,1.91493,22210316.0
2008-10-06 16:35:00,1.91526,1.91614,1.91526,1.91614,4190121.0
2008-10-06 16:36:00,1.91624,1.91627,1.91568,1.9158,10689883.0
2008-10-06 16:37:00,1.9157,1.9157,1.91489,1.91518,21355592.0
2008-10-06 16:38:00,1.91521,1.91521,1.91462,1.91469,7777190.0
2008-10-06 16:39:00,1.91477,1.91514,1.91474,1.91514,6307371.0
2008-10-06 16:40:00,1.91525,1.91557,1.91517,1.91557,14548081.0
2008-10-06 16:41:00,1.91557,1.91587,1.91555,1.91585,4719060.0
2008-10-06 16:42:00,1.91595,1.91637,1.91595,1.91637,9761129.0
2008-10-06 16:43:00,1.91639,1.91667,1.91639,1.91639,3062778.0
2008-10-06 16:44:00,1.91644,1.91644,1.91607,1.91607,13776542.0
2008-10-06 16:45:00,1.91587,1.916,1.91567,1.91567,10835756.0
2008-10-06 16:46:00,1.91547,1.91557,1.91506,1.91506,5709731.0
2008-10-06 16:47:00,1.91486,1.91569,1.91486,1.91524,6051165.0
2008-10-06 16:48:00,1.91529,1.91639,1.91529,1.91639,12348816.0
2008-10-06 16:49:00,1.91667,1.9174,1.91667,1.9174,3350896.0
2008-10-06 16:50:00,1.91747,1.91783,1.91747,1.91783,10823315.0
2008-10-06 16:51:00,1.91781,1.91823,1.91781,1.91823,4323998.0
2008-10-06 16:52:00,1.91828,1.91866,1.91828,1.91862,8282192.0
2008-10-06 16:53:00,1.91873,1.91913,1.91873,1.91913,5143594.0
2008-10-06 16:54:00,1.91918,1.92038,1.91918,1.92038,4196605.0
2008-10-06 16:55:00,1.92059,1.92073,1.92,1.92,6406155.0
2008-10-06 16:56:00,1.91985,1.91993,1.9195,1.91993,8321771.0
2008-10-06 16:57:00,1.92014,1.92173,1.92014,1.92173,7177170.0
2008-10-06 16:58:00,1.92183,1.923,1.92183,1.923,9239890.0
2008-10-06 16:59:00,1.92322,1.92322,1.92161,1.92251,1433580.0
2008-10-06 17:00:00,1.92241,1.92241,1.92155,1.92155,9997891.0
2008-10-06 17:01:00,1.92168,1.92213,1.92168,1.92192,1027660.0
2008-10-06 17:02:00,1.92194,1.92237,1.92184,1.92228,4874292.0
2008-10-06 17:03:00,1.92263,1.923,1.92263,1.92269,4929455.0
2008-10-06 17:04:00,1.92256,1.92256,1.92221,1.92221,3011790.0
2008-10-06 17:05:00,1.92215,1.92233,1.922,1.92233,8265633.0
2008-10-06 17:06:00,1.92244,1.92244,1.92197,1.92197,7002640.0
2008-10-06 17:07:00,1.92176,1.92177,1.92042,1.92042,7252080.0
2008-10-06 17:08:00,1.92197,1.92264,1.92197,1.92263,12882568.0
2008-10-06 17:09:00,1.92271,1.92294,1.92206,1.92206,4276820.0
2008-10-06 17:10:00,1.92201,1.92201,1.92156,1.92168,5373868.0
2008-10-06 17:11:00,1.92188,1.92198,1.9218,1.9218,4720619.0
2008-10-06 17:12:00,1.92158,1.92158,1.92066,1.92066,4591455.0
2008-10-06 17:13:00,1.92088,1.92088,1.92055,1.92055,4673168.0
2008-10-06 17:14:00,1.92052,1.92052,1.92014,1.92018,12710334.0
2008-10-06 17:15:00,1.92015,1.92055,1.92014,1.92015,3174943.0
2008-10-06 17:16:00,1.9203,1.92115,1.9203,1.92115,219625104.0
2008-10-06 17:17:00,1.92101,1.92157,1.92101,1.92121,5909208.0
2008-10-06 17:18:00,1.92111,1.92111,1.92019,1.92019,3465282.0
2008-10-06 17:19:00,1.91997,1.9204,1.91997,1.9204,11931899.0
2008-10-06 17:20:00,1.92051,1.92113,1.92014,1.92014,12768278.0
2008-10-06 17:21:00,1.91998,1.92,1.91965,1.91965,12447832.0
2008-10-06 17:22:00,1.91966,1.91966,1.91898,1.91898,7177072.0
2008-10-06 17:23:00,1.91917,1.92036,1.91917,1.92036,29968237.0
2008-10-06 17:24:00,1.92053,1.92088,1.92053,1.92088,4373205.0
2008-10-06 17:25:00,1.92114,1.92114,1.92041,1.92046,3757153.0
2008-10-06 17:26:00,1.92049,1.92049,1.91996,1.92001,6440896.0
2008-10-06 17:27:00,1.9197,1.9197,1.91933,1.91933,16950199.0
2008-10-06 17:28:00,1.91917,1.91928,1.91857,1.91857,6231651.0
2008-10-06 17:29:00,1.91853,1.91853,1.91749,1.91749,9389589.0
2008-10-06 17:30:00,1.91728,1.91747,1.91705,1.91747,13099861.0
2008-10-06 17:31:00,1.91756,1.91764,1.91739,1.91764,19381439.0
2008-10-06 17:32:00,1.91787,1.9184,1.91787,1.91829,5075252.0
2008-10-06 17:33:00,1.91826,1.91844,1.91803,1.91842,8116396.0
2008-10-06 17:34:00,1.91839,1.91865,1.91839,1.91858,7395182.0
2008-10-06 17:35:00,1.91861,1.91881,1.91861,1.91881,5755606.0
2008-10-06 17:36:00,1.91885,1.91885,1.91828,1.91828,18075812.0
2008-10-06 17:37:00,1.91805,1.9183,1.91801,1.9183,7056242.0
2008-10-06 17:38:00,1.91837,1.91875,1.91837,1.91855,11662230.0
2008-10-06 17:39:00,1.91829,1.91866,1.91806,1.91806,4907255.0
2008-10-06 17:40:00,1.91776,1.91776,1.91737,1.91737,8333140.0
2008-10-06 17:41:00,1.91737,1.91737,1.91701,1.91701,4481323.0
2008-10-06 17:42:00,1.91692,1.91694,1.91648,1.91649,5272088.0
2008-10-06 17:43:00,1.91647,1.91647,1.91591,1.91591,1846668.0
2008-10-06 17:44:00,1.9157,1.91576,1.91522,1.91548,13605666.0
2008-10-06 17:45:00,1.91541,1.91541,1.91512,1.91533,3864005.0
2008-10-06 17:46:00,1.91551,1.91576,1.91535,1.91574,14582018.0
2008-10-06 17:47:00,1.91589,1.91638,1.91583,1.91638,15324225.0
2008-10-06 17:48:00,1.91649,1.91703,1.91649,1.91703,3931810.0
2008-10-06 17:49:00,1.91682,1.91682,1.91663,1.9167,10122456.0
2008-10-06 17:50:00,1.91673,1.91673,1.91653,1.9167,4370425.0
2008-10-06 17:51:00,1.91664,1.91664,1.91556,1.91556,3629749.0
2008-10-06 17:52:00,1.91554,1.91554,1.91484,1.91528,4619845.0
2008-10-06 17:53:00,1.91555,1.91628,1.91555,1.91599,4618277.0
2008-10-06 17:54:00,1.91575,1.91575,1.91479,1.91479,3143800.0
2008-10-06 17:55:00,1.91495,1.91543,1.91495,1.91527,8374913.0
2008-10-06 17:56:00,1.91524,1.91524,1.91446,1.91446,3529747.0
2008-10-06 17:57:00,1.91467,1.91467,1.91394,1.91394,38034666.0
2008-10-06 17:58:00,1.91377,1.91419,1.91377,1.91418,17464571.0
2008-10-06 17:59:00,1.91412,1.91499,1.9141,1.91499,4159036.0
2008-10-06 18:00:00,1.91484,1.91537,1.91484,1.91537,4686070.0
2008-10-06 18:01:00,1.91529,1.9158,1.91529,1.9158,4878249.0
2008-10-06 18:02:00,1.91582,1.91611,1.91582,1.91611,7800171.0
2008-10-06 18:03:00,1.91587,1.91664,1.91587,1.91654,6063996.0
2008-10-06 18:04:00,1.91665,1.91697,1.91665,1.91697,3356681.0
2008-10-06 18:05:00,1.91699,1.91725,1.91699,1.91699,15665159.0
2008-10-06 18:06:00,1.91701,1.91701,1.91643,1.91643,9276382.0
2008-10-06 18:07:00,1.91634,1.91731,1.91634,1.91731,41254268.0
2008-10-06 18:08:00,1.91748,1.91826,1.91748,1.91826,7404945.0
2008-10-06 18:09:00,1.9182,1.91826,1.91802,1.91826,10430618.0
2008-10-06 18:10:00,1.91859,1.91929,1.91859,1.91924,21885350.0
2008-10-06 18:11:00,1.91931,1.91986,1.91925,1.91986,6915127.0
2008-10-06 18:12:00,1.9196,1.92075,1.9196,1.92075,17029161.0
2008-10-06 18:13:00,1.92077,1.92113,1.92077,1.92113,4931876.0
2008-10-06 18:14:00,1.92117,1.92142,1.92117,1.92142,1252690.0
2008-10-06 18:15:00,1.9215,1.92183,1.92143,1.92183,4154642.0
2008-10-06 18:16:00,1.92187,1.92225,1.92187,1.92225,8054515.0
2008-10-06 18:17:00,1.92232,1.92265,1.92232,1.92265,9029712.0
2008-10-06 18:18:00,1.9227,1.92312,1.9227,1.92312,7285074.0
2008-10-06 18:19:00,1.92322,1.92358,1.92322,1.92358,19879424.0
2008-10-06 18:20:00,1.92355,1.92387,1.9235,1.92387,4413690.0
2008-10-06 18:21:00,1.92395,1.92427,1.92392,1.92427,2807040.0
2008-10-06 18:22:00,1.9243,1.92467,1.9243,1.92467,4385265.0
2008-10-06 18:23:00,1.9247,1.92505,1.9247,1.92505,3501522.0
2008-10-06 18:24:00,1.92507,1.92542,1.92507,1.92533,7870529.0
2008-10-06 18:25:00,1.92495,1.92498,1.92454,1.92488,15594938.0
2008-10-06 18:26:00,1.92511,1.9255,1.92511,1.92533,8669688.0
2008-10-06 18:27:00,1.92507,1.92507,1.9245,1.92451,3109895.0
2008-10-06 18:28:00,1.92463,1.92493,1.92463,1.92492,11439891.0
2008-10-06 18:29:00,1.92492,1.92498,1.92482,1.92482,3487438.0
2008-10-06 18:30:00,1.92466,1.92471,1.92384,1.92384,5261604.0
2008-10-06 18:31:00,1.92366,1.92384,1.92343,1.92343,9073611.0
2008-10-06 18:32:00,1.92353,1.92353,1.92303,1.92303,8895613.0
2008-10-06 18:33:00,1.92293,1.92293,1.92251,1.92251,5531225.0
2008-10-06 18:34:00,1.92243,1.92243,1.92199,1.92199,7872330.0
2008-10-06 18:35:00,1.92214,1.92273,1.92214,1.92273,27413229.0
2008-10-06 18:36:00,1.9228,1.92309,1.9228,1.92309,4218185.0
2008-10-06 18:37:00,1.9233,1.92351,1.92322,1.92322,9049964.0
2008-10-06 18:38:00,1.92301,1.92301,1.92234,1.92234,12404188.0
2008-10-06 18:39:00,1.92207,1.92207,1.92167,1.92187,4720245.0
2008-10-06 18:40:00,1.92185,1.92202,1.92185,1.92188,20596159.0
2008-10-06 18:41:00,1.92177,1.92177,1.92148,1.92148,2830567.0
2008-10-06 18:42:00,1.92143,1.92143,1.92115,1.92135,12304873.0
2008-10-06 18:43:00,1.92131,1.92178,1.92131,1.92175,12855391.0
2008-10-06 18:44:00,1.92181,1.92231,1.92178,1.92231,4138690.0
2008-10-06 18:45:00,1.92262,1.92306,1.92256,1.92306,2849210.0
2008-10-06 18:46:00,1.92318,1.9232,1.92306,1.92306,2601839.0
2008-10-06 18:47:00,1.92291,1.92312,1.92291,1.92295,6495129.0
2008-10-06 18:48:00,1.92298,1.92307,1.92296,1.92296,6381956.0
2008-10-06 18:49:00,1.9231,1.92357,1.9231,1.92357,7241703.0
2008-10-06 18:50:00,1.92365,1.92396,1.92364,1.92364,2089646.0
2008-10-06 18:51:00,1.92319,1.92356,1.92319,1.92356,11208431.0
2008-10-06 18:52:00,1.92361,1.92405,1.92361,1.92405,4467133.0
2008-10-06 18:53:00,1.92435,1.92463,1.92435,1.92463,8129801.0
2008-10-06 18:54:00,1.92481,1.92482,1.92465,1.92478,8723604.0
2008-10-06 18:55:00,1.92485,1.9249,1.92469,1.92483,13971103.0
2008-10-06 18:56:00,1.92471,1.92471,1.92413,1.92413,12129087.0
2008-10-06 18:57:00,1.92419,1.92452,1.92419,1.92452,6713750.0
2008-10-06 18:58:00,1.92451,1.92468,1.92322,1.92456,2094856.0
2008-10-06 18:59:00,1.92455,1.92472,1.92449,1.92455,6914541.0
2008-10-06 19:00:00,1.92446,1.92446,1.92394,1.92394,13322774.0
2008-10-06 19:01:00,1.92389,1.92389,1.92359,1.9238,1569977.0
2008-10-06 19:02:00,1.92381,1.92438,1.92381,1.92438,11193610.0
2008-10-06 19:03:00,1.92446,1.92508,1.92446,1.92508,13154706.0
2008-10-06 19:04:00,1.92513,1.92535,1.92505,1.92505,12509599.0
2008-10-06 19:05:00,1.92484,1.92484,1.92446,1.92446,12732720.0
2008-10-06 19:06:00,1.92438,1.9246,1.92438,1.92456,4085441.0
2008-10-06 19:07:00,1.92464,1.92487,1.92464,1.92464,5060709.0
2008-10-06 19:08:00,1.92463,1.92523,1.92461,1.92523,7139165.0
2008-10-06 19:09:00,1.92537,1.92549,1.92537,1.92549,3550807.0
2008-10-06 19:10:00,1.92553,1.92571,1.9255,1.92569,2066697.0
2008-10-06 19:11:00,1.92575,1.92588,1.92566,1.92588,13274053.0
2008-10-06 19:12:00,1.92587,1.92587,1.92562,1.92562,8115266.0
2008-10-06 19:13:00,1.92551,1.92629,1.92551,1.92629,10266978.0
2008-10-06 19:14:00,1.92634,1.92667,1.92634,1.92667,6674439.0
2008-10-06 19:15:00,1.92672,1.92726,1.92671,1.92706,14432243.0
2008-10-06 19:16:00,1.92686,1.92686,1.92628,1.92628,3264168.0
2008-10-06 19:17:00,1.92623,1.92623,1.92567,1.92578,7994899.0
2008-10-06 19:18:00,1.92585,1.92585,1.92553,1.92553,4554199.0
2008-10-06 19:19:00,1.92535,1.92545,1.92493,1.92493,5737772.0
2008-10-06 19:20:00,1.92498,1.92498,1.92455,1.92468,10471076.0
2008-10-06 19:21:00,1.92461,1.92461,1.92403,1.92409,5897159.0
2008-10-06 19:22:00,1.92401,1.92419,1.92371,1.92404,9058431.0
2008-10-06 19:23:00,1.92412,1.92488,1.92412,1.92488,8028462.0
2008-10-06 19:24:00,1.92508,1.92524,1.92494,1.92494,8989251.0
2008-10-06 19:25:00,1.92487,1.92487,1.92436,1.92436,6366403.0
2008-10-06 19:26:00,1.92424,1.92424,1.9237,1.9237,10079874.0
2008-10-06 19:27:00,1.92356,1.92407,1.92356,1.92407,2819787.0
2008-10-06 19:28:00,1.924,1.924,1.92359,1.92364,14322871.0
2008-10-06 19:29:00,1.92348,1.92348,1.92308,1.92318,6279959.0
2008-10-06 19:30:00,1.92323,1.92329,1.92281,1.92302,13964530.0
2008-10-06 19:31:00,1.92289,1.92293,1.92258,1.92258,7099965.0
2008-10-06 19:32:00,1.92255,1.92255,1.92219,1.92219,3009129.0
2008-10-06 19:33:00,1.92209,1.9221,1.92178,1.9218,7641076.0
2008-10-06 19:34:00,1.92174,1.92174,1.92147,1.92147,9097634.0
2008-10-06 19:35:00,1.9214,1.9214,1.92069,1.92092,5350439.0
2008-10-06 19:36:00,1.92092,1.92092,1.92053,1.92058,4000327.0
2008-10-06 19:37:00,1.92052,1.92052,1.92007,1.92008,6985280.0
2008-10-06 19:38:00,1.92005,1.9203,1.91957,1.9203,5246729.0
2008-10-06 19:39:00,1.92023,1.92101,1.92023,1.92101,7424161.0
2008-10-06 19:40:00,1.92106,1.92146,1.92106,1.92146,7850532.0
2008-10-06 19:41:00,1.92136,1.92136,1.92117,1.92131,14821669.0
2008-10-06 19:42:00,1.92161,1.92241,1.92161,1.92241,5495333.0
2008-10-06 19:43:00,1.92247,1.92257,1.92211,1.92211,12401303.0
2008-10-06 19:44:00,1.922,1.92215,1.92199,1.92215,16707959.0
2008-10-06 19:45:00,1.92213,1.92216,1.92198,1.92199,4814675.0
2008-10-06 19:46:00,1.92208,1.92208,1.9219,1.92191,2620670.0
2008-10-06 19:47:00,1.92205,1.92232,1.92176,1.92205,5177650.0
2008-10-06 19:48:00,1.92225,1.92293,1.92225,1.92293,5165234.0
2008-10-06 19:49:00,1.92299,1.92341,1.92299,1.92341,2921009.0
2008-10-06 19:50:00,1.92351,1.92398,1.92341,1.92381,8528481.0
2008-10-06 19:51:00,1.92371,1.92371,1.92329,1.92329,4470719.0
2008-10-06 19:52:00,1.92331,1.92346,1.92307,1.92307,8790751.0
2008-10-06 19:53:00,1.92303,1.92335,1.9226,1.92281,2852435.0
2008-10-06 19:54:00,1.92262,1.92263,1.92234,1.92263,7350096.0
2008-10-06 19:55:00,1.92265,1.9227,1.92255,1.92255,3479345.0
2008-10-06 19:56:00,1.92249,1.92273,1.92249,1.92273,8603000.0
2008-10-06 19:57:00,1.92268,1.92279,1.92262,1.92262,4965182.0
2008-10-06 19:58:00,1.92268,1.92269,1.92255,1.92258,14094781.0
2008-10-06 19:59:00,1.92262,1.92311,1.92262,1.92282,5930087.0
2008-10-06 20:00:00,1.92281,1.9232,1.92267,1.9232,3845474.0
2008-10-06 20:01:00,1.92325,1.92356,1.92325,1.92356,2896523.0
2008-10-06 20:02:00,1.92361,1.9239,1.92355,1.92355,7356738.0
2008-10-06 20:03:00,1.92346,1.92346,1.92282,1.92282,12970837.0
2008-10-06 20:04:00,1.92278,1.92322,1.92276,1.92322,3273582.0
2008-10-06 20:05:00,1.92342,1.92352,1.92309,1.92342,11218124.0
2008-10-06 20:06:00,1.92325,1.92325,1.92255,1.92255,5670172.0
2008-10-06 20:07:00,1.92242,1.9228,1.92242,1.9228,7172785.0
2008-10-06 20:08:00,1.92286,1.92296,1.92259,1.92259,8490301.0
2008-10-06 20:09:00,1.92251,1.92254,1.92219,1.92245,5823751.0
2008-10-06 20:10:00,1.92217,1.92217,1.92167,1.92169,7855936.0
2008-10-06 20:11:00,1.9215,1.92173,1.92148,1.92173,4678046.0
2008-10-06 20:12:00,1.92166,1.92166,1.92138,1.92138,9833736.0
2008-10-06 20:13:00,1.92139,1.92167,1.92139,1.92163,4044922.0
2008-10-06 20:14:00,1.9216,1.92184,1.9216,1.92169,2663019.0
2008-10-06 20:15:00,1.92166,1.92189,1.92166,1.92167,29712020.0
2008-10-06 20:16:00,1.92166,1.92166,1.92136,1.92145,6744710.0
2008-10-06 20:17:00,1.92138,1.92138,1.92066,1.92066,2771068.0
2008-10-06 20:18:00,1.92064,1.92102,1.92057,1.92057,5813566.0
2008-10-06 20:19:00,1.92054,1.92054,1.9201,1.9201,2813905.0
2008-10-06 20:20:00,1.92027,1.92027,1.92,1.92013,3653075.0
2008-10-06 20:21:00,1.92012,1.92019,1.92001,1.92001,3673701.0
2008-10-06 20:22:00,1.92005,1.92053,1.92005,1.92053,13632741.0
2008-10-06 20:23:00,1.92062,1.92066,1.92042,1.92045,3686240.0
2008-10-06 20:24:00,1.92054,1.92054,1.92031,1.92052,3935631.0
2008-10-06 20:25:00,1.92055,1.92124,1.92053,1.92099,18009765.0
2008-10-06 20:26:00,1.92087,1.92087,1.92026,1.92026,4395284.0
2008-10-06 20:27:00,1.92001,1.92001,1.91963,1.91965,3380050.0
2008-10-06 20:28:00,1.91931,1.91949,1.91928,1.91949,2529770.0
2008-10-06 20:29:00,1.91961,1.91961,1.9192,1.91942,9772088.0
2008-10-06 20:30:00,1.91952,1.91992,1.91952,1.91992,5663551.0
2008-10-06 20:31:00,1.91995,1.92031,1.91995,1.92031,12721001.0
2008-10-06 20:32:00,1.92043,1.9207,1.9204,1.9207,4069877.0
2008-10-06 20:33:00,1.92073,1.92134,1.92073,1.92134,8257594.0
2008-10-06 20:34:00,1.92152,1.92199,1.92152,1.92167,4736545.0
2008-10-06 20:35:00,1.92162,1.92162,1.9211,1.9211,4552836.0
2008-10-06 20:36:00,1.92113,1.92113,1.92076,1.92076,4735253.0
2008-10-06 20:37:00,1.92071,1.92071,1.92011,1.9202,5591088.0
2008-10-06 20:38:00,1.92028,1.92038,1.91988,1.91988,8788438.0
2008-10-06 20:39:00,1.91963,1.91963,1.91897,1.91897,4104336.0
2008-10-06 20:40:00,1.91901,1.91924,1.91897,1.91897,6525813.0
2008-10-06 20:41:00,1.91892,1.91892,1.91832,1.91832,6508200.0
2008-10-06 20:42:00,1.91835,1.91835,1.91785,1.91795,10783717.0
2008-10-06 20:43:00,1.9176,1.91788,1.9176,1.91788,6870508.0
2008-10-06 20:44:00,1.91759,1.91798,1.91759,1.9179,2856605.0
2008-10-06 20:45:00,1.91822,1.91926,1.91822,1.91926,3833322.0
2008-10-06 20:46:00,1.91955,1.9199,1.91955,1.9199,2886809.0
2008-10-06 20:47:00,1.91992,1.91998,1.9198,1.91998,20329416.0
2008-10-06 20:48:00,1.91999,1.92013,1.9199,1.92013,4060119.0
2008-10-06 20:49:00,1.92021,1.92041,1.92006,1.92041,41599792.0
2008-10-06 20:50:00,1.92049,1.92075,1.92049,1.92063,9795639.0
2008-10-06 20:51:00,1.92067,1.92087,1.92042,1.92087,15636085.0
2008-10-06 20:52:00,1.92097,1.92116,1.92097,1.92116,12346051.0
2008-10-06 20:53:00,1.92116,1.92116,1.92083,1.92085,11728516.0
2008-10-06 20:54:00,1.92097,1.9215,1.92097,1.92148,14141314.0
2008-10-06 20:55:00,1.92139,1.92141,1.92123,1.92128,4218786.0
2008-10-06 20:56:00,1.92123,1.92123,1.9209,1.92122,7644118.0
2008-10-06 20:57:00,1.9214,1.92165,1.9214,1.92162,5683949.0
2008-10-06 20:58:00,1.92159,1.92161,1.92149,1.92158,7872297.0
2008-10-06 20:59:00,1.92159,1.92212,1.92159,1.92212,15836922.0
2008-10-06 21:00:00,1.92213,1.92213,1.92143,1.92149,4921053.0
2008-10-06 21:01:00,1.92149,1.9216,1.92145,1.92146,2680611.0
2008-10-06 21:02:00,1.92147,1.92155,1.92131,1.92155,6403266.0
2008-10-06 21:03:00,1.92153,1.92166,1.92153,1.92166,9118843.0
2008-10-06 21:04:00,1.92157,1.92189,1.92157,1.9218,5319055.0
2008-10-06 21:05:00,1.92151,1.92151,1.92121,1.92123,8562142.0
2008-10-06 21:06:00,1.92126,1.92126,1.9211,1.92113,2854334.0
2008-10-06 21:07:00,1.92111,1.92117,1.92107,1.92117,14891903.0
2008-10-06 21:08:00,1.92118,1.92178,1.92108,1.92178,9880991.0
2008-10-06 21:09:00,1.92201,1.92231,1.92201,1.92225,8695094.0
2008-10-06 21:10:00,1.92223,1.92232,1.92207,1.92232,4255787.0
2008-10-06 21:11:00,1.92232,1.92255,1.92232,1.92239,2278513.0
2008-10-06 21:12:00,1.9225,1.9225,1.92217,1.92217,6347529.0
2008-10-06 21:13:00,1.92218,1.92223,1.922,1.92223,5147277.0
2008-10-06 21:14:00,1.92232,1.92249,1.9223,1.92249,4553570.0
2008-10-06 21:15:00,1.92242,1.92242,1.9218,1.9218,6143443.0
2008-10-06 21:16:00,1.92176,1.92176,1.92122,1.92122,10418635.0
2008-10-06 21:17:00,1.92109,1.92109,1.91983,1.91983,3519400.0
2008-10-06 21:18:00,1.91952,1.91952,1.91923,1.91931,10127735.0
2008-10-06 21:19:00,1.91929,1.91981,1.91929,1.91981,2581576.0
2008-10-06 21:20:00,1.92004,1.92016,1.92001,1.92016,7578285.0
2008-10-06 21:21:00,1.92035,1.92064,1.92031,1.92064,14417866.0
2008-10-06 21:22:00,1.92085,1.92139,1.92068,1.92068,4692143.0
2008-10-06 21:23:00,1.92051,1.92051,1.91958,1.91958,7162148.0
2008-10-06 21:24:00,1.91975,1.92027,1.91959,1.91959,5555323.0
2008-10-06 21:25:00,1.91932,1.91932,1.91885,1.91889,9625992.0
2008-10-06 21:26:00,1.91871,1.91871,1.91831,1.91849,5723769.0
2008-10-06 21:27:00,1.91831,1.91843,1.91824,1.91824,9068833.0
2008-10-06 21:28:00,1.91828,1.91832,1.91815,1.91815,8362540.0
2008-10-06 21:29:00,1.91824,1.91861,1.91824,1.91861,11895467.0
2008-10-06 21:30:00,1.91878,1.91926,1.91878,1.91926,10126706.0
2008-10-06 21:31:00,1.91926,1.91962,1.91926,1.91962,6327739.0
2008-10-06 21:32:00,1.91969,1.92,1.9195,1.92,6874946.0
2008-10-06 21:33:00,1.92004,1.92037,1.92004,1.92037,12025725.0
2008-10-06 21:34:00,1.92042,1.92075,1.92042,1.92075,27285461.0
2008-10-06 21:35:00,1.92082,1.92121,1.92082,1.92083,5001593.0
2008-10-06 21:36:00,1.92067,1.92073,1.92028,1.92028,7421572.0
2008-10-06 21:37:00,1.92022,1.92022,1.91965,1.91965,6741380.0
2008-10-06 21:38:00,1.91959,1.9199,1.91955,1.91987,9143441.0
2008-10-06 21:39:00,1.91971,1.91971,1.9193,1.91959,3993446.0
2008-10-06 21:40:00,1.91955,1.91982,1.91955,1.91968,5407093.0
2008-10-06 21:41:00,1.91949,1.91949,1.91916,1.91916,4615182.0
2008-10-06 21:42:00,1.91933,1.91933,1.9192,1.9193,12878063.0
2008-10-06 21:43:00,1.91925,1.91925,1.919,1.91905,2997676.0
2008-10-06 21:44:00,1.91892,1.91892,1.91841,1.91858,12567634.0
2008-10-06 21:45:00,1.91853,1.91853,1.91719,1.91719,7702765.0
2008-10-06 21:46:00,1.91713,1.91721,1.91655,1.91655,9885178.0
2008-10-06 21:47:00,1.91679,1.91714,1.91679,1.91679,23964426.0
2008-10-06 21:48:00,1.91664,1.91672,1.91627,1.91672,3736723.0
2008-10-06 21:49:00,1.91687,1.91724,1.91686,1.91724,11495734.0
2008-10-06 21:50:00,1.91722,1.91769,1.91722,1.9176,8415117.0
2008-10-06 21:51:00,1.91765,1.91812,1.91765,1.91779,5026206.0
2008-10-06 21:52:00,1.91748,1.91748,1.91652,1.91652,7003868.0
2008-10-06 21:53:00,1.9164,1.9164,1.9158,1.9158,3277403.0
2008-10-06 21:54:00,1.9157,1.9157,1.91542,1.91547,4073888.0
2008-10-06 21:55:00,1.91557,1.91581,1.91536,1.91536,6269463.0
2008-10-06 21:56:00,1.91574,1.91574,1.91541,1.91541,9140322.0
2008-10-06 21:57:00,1.91546,1.91617,1.91546,1.91617,20945010.0
2008-10-06 21:58:00,1.91651,1.9173,1.91651,1.91706,17445987.0
2008-10-06 21:59:00,1.91745,1.91818,1.91745,1.91818,18247618.0
2008-10-06 22:00:00,1.91815,1.91815,1.91767,1.91813,9542116.0
2008-10-06 22:01:00,1.91805,1.91821,1.91793,1.91816,2609114.0
2008-10-06 22:02:00,1.91799,1.91799,1.91724,1.91724,16142314.0
2008-10-06 22:03:00,1.91693,1.91697,1.91676,1.91697,1918628.0
2008-10-06 22:04:00,1.9169,1.9169,1.91653,1.91653,9222478.0
2008-10-06 22:05:00,1.91658,1.91661,1.91621,1.91621,5387637.0
2008-10-06 22:06:00,1.91603,1.91634,1.91581,1.91634,7138979.0
2008-10-06 22:07:00,1.91641,1.9168,1.91641,1.9168,12466973.0
2008-10-06 22:08:00,1.91658,1.91658,1.91584,1.91584,7704336.0
2008-10-06 22:09:00,1.91596,1.91614,1.91596,1.91613,14728159.0
2008-10-06 22:10:00,1.91592,1.91592,1.91547,1.91568,8051113.0
2008-10-06 22:11:00,1.91584,1.91584,1.91563,1.91575,7026911.0
2008-10-06 22:12:00,1.91592,1.91609,1.91583,1.91609,7906406.0
2008-10-06 22:13:00,1.91625,1.91698,1.91612,1.91698,21084093.0
2008-10-06 22:14:00,1.91713,1.91774,1.91713,1.91774,4479141.0
2008-10-06 22:15:00,1.91796,1.91876,1.91796,1.91876,14894943.0
2008-10-06 22:16:00,1.91895,1.91958,1.91895,1.91906,3240887.0
2008-10-06 22:17:00,1.91916,1.91936,1.91916,1.91936,20253864.0
2008-10-06 22:18:00,1.9194,1.91943,1.91914,1.91914,4136095.0
2008-10-06 22:19:00,1.91929,1.91947,1.91883,1.91883,8589405.0
2008-10-06 22:20:00,1.9188,1.91978,1.9188,1.91978,6769543.0
2008-10-06 22:21:00,1.92002,1.92017,1.92001,1.92013,9174161.0
2008-10-06 22:22:00,1.91999,1.91999,1.91933,1.91985,7735409.0
2008-10-06 22:23:00,1.91978,1.91978,1.91894,1.91894,15535572.0
2008-10-06 22:24:00,1.91868,1.91887,1.91835,1.91887,3584416.0
2008-10-06 22:25:00,1.91894,1.91932,1.91894,1.91932,22553412.0
2008-10-06 22:26:00,1.91965,1.91971,1.91937,1.91937,15223515.0
2008-10-06 22:27:00,1.91954,1.91983,1.91954,1.91983,10207864.0
2008-10-06 22:28:00,1.91979,1.91979,1.91953,1.91953,12561978.0
2008-10-06 22:29:00,1.91942,1.91942,1.91893,1.91893,8588055.0
2008-10-06 22:30:00,1.91885,1.91885,1.91848,1.91848,6008525.0
2008-10-06 22:31:00,1.91842,1.91842,1.9179,1.9179,8403451.0
2008-10-06 22:32:00,1.91777,1.91777,1.91756,1.91758,11468865.0
2008-10-06 22:33:00,1.91758,1.91777,1.91758,1.91777,7993597.0
2008-10-06 22:34:00,1.91796,1.91819,1.91796,1.91815,15067009.0
2008-10-06 22:35:00,1.91822,1.91823,1.91806,1.91823,2643370.0
2008-10-06 22:36:00,1.91855,1.91905,1.91855,1.91895,8315133.0
2008-10-06 22:37:00,1.91896,1.91922,1.91885,1.91922,3192739.0
2008-10-06 22:38:00,1.9192,1.91952,1.91912,1.91952,8106699.0
2008-10-06 22:39:00,1.91933,1.91941,1.91917,1.91941,4533256.0
2008-10-06 22:40:00,1.91932,1.91935,1.91921,1.91935,8949732.0
2008-10-06 22:41:00,1.91942,1.91942,1.91921,1.91923,8250743.0
2008-10-06 22:42:00,1.91922,1.91922,1.91896,1.919,3681319.0
2008-10-06 22:43:00,1.9189,1.91892,1.91883,1.91892,9174252.0
2008-10-06 22:44:00,1.91891,1.91905,1.91881,1.919,14050732.0
2008-10-06 22:45:00,1.91898,1.91898,1.9186,1.9186,6574501.0
2008-10-06 22:46:00,1.91839,1.91839,1.91768,1.91781,25666447.0
2008-10-06 22:47:00,1.91771,1.9178,1.91764,1.9178,8451632.0
2008-10-06 22:48:00,1.91804,1.91847,1.91804,1.9183,6975048.0
2008-10-06 22:49:00,1.91802,1.91802,1.91737,1.9174,6339284.0
2008-10-06 22:50:00,1.91712,1.91712,1.91656,1.91656,6596683.0
2008-10-06 22:51:00,1.91662,1.91673,1.91662,1.91673,4625530.0
2008-10-06 22:52:00,1.91677,1.91682,1.91645,1.91663,3771165.0
2008-10-06 22:53:00,1.91674,1.91674,1.91634,1.91634,16938644.0
2008-10-06 22:54:00,1.91612,1.91615,1.91576,1.91576,16141217.0
2008-10-06 22:55:00,1.91592,1.91615,1.91592,1.91615,6685125.0
2008-10-06 22:56:00,1.91633,1.91706,1.91633,1.91706,16429677.0
2008-10-06 22:57:00,1.91693,1.91693,1.91656,1.91668,6431913.0
2008-10-06 22:58:00,1.91685,1.91713,1.91681,1.91713,4545875.0
2008-10-06 22:59:00,1.91713,1.91713,1.91618,1.91618,2243313.0
2008-10-06 23:00:00,1.91624,1.91624,1.916,1.91612,11272319.0
2008-10-06 23:01:00,1.91615,1.91634,1.91615,1.91634,12395362.0
2008-10-06 23:02:00,1.91638,1.91722,1.91638,1.91722,7839845.0
2008-10-06 23:03:00,1.91756,1.91807,1.91756,1.91806,4229144.0
2008-10-06 23:04:00,1.91783,1.9179,1.91775,1.91775,9299733.0
2008-10-06 23:05:00,1.9177,1.91784,1.9164,1.9164,9805411.0
2008-10-06 23:06:00,1.91784,1.91808,1.91754,1.91799,4235707.0
2008-10-06 23:07:00,1.91788,1.91793,1.91769,1.91793,6422878.0
2008-10-06 23:08:00,1.91799,1.91833,1.91799,1.918,4288472.0
2008-10-06 23:09:00,1.918,1.918,1.91745,1.91745,1008735.0
2008-10-06 23:10:00,1.9174,1.91763,1.9174,1.91763,7471619.0
2008-10-06 23:11:00,1.91748,1.91748,1.91709,1.91709,3442485.0
2008-10-06 23:12:00,1.91682,1.91682,1.91579,1.91579,5032039.0
2008-10-06 23:13:00,1.91559,1.91651,1.91559,1.91642,6008611.0
2008-10-06 23:14:00,1.91644,1.91777,1.91644,1.91777,9285352.0
2008-10-06 23:15:00,1.91804,1.91867,1.91804,1.91867,4793301.0
2008-10-06 23:16:00,1.91876,1.91883,1.91868,1.91874,2635406.0
2008-10-06 23:17:00,1.91878,1.91907,1.91823,1.91907,5051005.0
2008-10-06 23:18:00,1.91925,1.91943,1.91925,1.91936,3677846.0
2008-10-06 23:19:00,1.91928,1.91966,1.91928,1.91966,22689393.0
2008-10-06 23:20:00,1.91978,1.92021,1.91978,1.92021,2980404.0
2008-10-06 23:21:00,1.92021,1.92021,1.92003,1.92003,4441539.0
2008-10-06 23:22:00,1.92021,1.92084,1.92021,1.92084,10417560.0
2008-10-06 23:23:00,1.92102,1.92121,1.92073,1.92073,3950055.0
2008-10-06 23:24:00,1.92061,1.92082,1.92032,1.92082,14080255.0
2008-10-06 23:25:00,1.9209,1.92131,1.9209,1.92131,5876669.0
2008-10-06 23:26:00,1.92131,1.92156,1.92129,1.92129,7880092.0
2008-10-06 23:27:00,1.92123,1.92137,1.92122,1.92137,9441044.0
2008-10-06 23:28:00,1.92159,1.92192,1.92159,1.92192,4938793.0
2008-10-06 23:29:00,1.92186,1.92186,1.92165,1.92168,10790514.0
2008-10-06 23:30:00,1.92134,1.92185,1.92134,1.92162,5684042.0
2008-10-06 23:31:00,1.92164,1.92164,1.92147,1.92147,8990996.0
2008-10-06 23:32:00,1.92147,1.92147,1.92126,1.92135,3614205.0
2008-10-06 23:33:00,1.92132,1.92141,1.92126,1.92136,12856811.0
2008-10-06 23:34:00,1.92134,1.9214,1.92113,1.9214,11473009.0
2008-10-06 23:35:00,1.92143,1.92143,1.92104,1.92104,13360255.0
2008-10-06 23:36:00,1.92078,1.92078,1.92018,1.92073,4548971.0
2008-10-06 23:37:00,1.92102,1.92139,1.92102,1.92124,11479986.0
2008-10-06 23:38:00,1.92141,1.92183,1.92117,1.92118,9146559.0
2008-10-06 23:39:00,1.92132,1.92162,1.92117,1.92117,4059005.0
2008-10-06 23:40:00,1.92135,1.92171,1.92135,1.92171,7413088.0
2008-10-06 23:41:00,1.9217,1.92182,1.92168,1.92174,3232058.0
2008-10-06 23:42:00,1.92179,1.92235,1.92179,1.92235,4278550.0
2008-10-06 23:43:00,1.92241,1.9228,1.92241,1.9228,4899856.0
2008-10-06 23:44:00,1.92285,1.92289,1.92247,1.9228,4618022.0
2008-10-06 23:45:00,1.92289,1.923,1.92289,1.92298,4709929.0
2008-10-06 23:46:00,1.92307,1.9232,1.92297,1.92314,8468373.0
2008-10-06 23:47:00,1.92301,1.9233,1.92301,1.92316,5552595.0
2008-10-06 23:48:00,1.92288,1.92299,1.92264,1.92299,4706854.0
2008-10-06 23:49:00,1.92305,1.92307,1.92274,1.92307,7563147.0
2008-10-06 23:50:00,1.92304,1.92312,1.92283,1.92312,14276386.0
2008-10-06 23:51:00,1.92298,1.92298,1.92249,1.92249,6616415.0
2008-10-06 23:52:00,1.92225,1.92238,1.92206,1.92238,3201787.0
2008-10-06 23:53:00,1.92252,1.92293,1.92252,1.92293,4323918.0
2008-10-06 23:54:00,1.92301,1.92357,1.92301,1.92357,11141823.0
2008-10-06 23:55:00,1.92342,1.92342,1.92294,1.92294,5808590.0
2008-10-06 23:56:00,1.92282,1.92282,1.92219,1.92219,5567049.0
2008-10-06 23:57:00,1.92218,1.92229,1.92218,1.92219,5077185.0
2008-10-06 23:58:00,1.92228,1.9225,1.92214,1.92214,7297920.0
2008-10-06 23:59:00,1.92216,1.92216,1.92194,1.92194,5163214.0
2008-10-07 00:00:00,1.92171,1.92171,1.92137,1.92141,34626876.0
2008-10-07 00:01:00,1.92137,1.92177,1.92137,1.92164,6675170.0
2008-10-07 00:02:00,1.92142,1.9218,1.92142,1.92168,3389381.0
2008-10-07 00:03:00,1.92165,1.92171,1.92156,1.92168,8764868.0
2008-10-07 00:04:00,1.92164,1.92172,1.92156,1.92167,11009821.0
2008-10-07 00:05:00,1.9215,1.92167,1.92149,1.92161,2955468.0
2008-10-07 00:06:00,1.92153,1.92189,1.92153,1.92189,6377198.0
2008-10-07 00:07:00,1.92204,1.92229,1.92192,1.92192,11205115.0
2008-10-07 00:08:00,1.92184,1.92208,1.92164,1.92208,8807582.0
2008-10-07 00:09:00,1.92239,1.92271,1.92237,1.92237,13990041.0
2008-10-07 00:10:00,1.92212,1.92212,1.92193,1.92211,5246446.0
2008-10-07 00:11:00,1.9221,1.9222,1.92208,1.9222,5297179.0
2008-10-07 00:12:00,1.92224,1.92262,1.92224,1.92262,6059268.0
2008-10-07 00:13:00,1.92279,1.92323,1.92279,1.92323,10984880.0
2008-10-07 00:14:00,1.92356,1.92387,1.92356,1.92361,1522447.0
2008-10-07 00:15:00,1.92359,1.92366,1.92354,1.92366,9958193.0
2008-10-07 00:16:00,1.92364,1.92369,1.9233,1.9233,18855672.0
2008-10-07 00:17:00,1.9233,1.9235,1.92311,1.9235,4559653.0
2008-10-07 00:18:00,1.92355,1.92355,1.92319,1.92349,3680802.0
2008-10-07 00:19:00,1.92355,1.92355,1.92331,1.92351,12077866.0
2008-10-07 00:20:00,1.92359,1.92359,1.92338,1.92338,3506718.0
2008-10-07 00:21:00,1.92345,1.92345,1.92315,1.92335,8513040.0
2008-10-07 00:22:00,1.9235,1.92361,1.92334,1.92335,10679658.0
2008-10-07 00:23:00,1.92331,1.92352,1.92283,1.92352,13020181.0
2008-10-07 00:24:00,1.92342,1.92342,1.92304,1.92304,4863805.0
2008-10-07 00:25:00,1.92307,1.92321,1.92303,1.92321,5148331.0
2008-10-07 00:26:00,1.92315,1.92315,1.92195,1.92195,5678722.0
2008-10-07 00:27:00,1.922,1.92206,1.9219,1.9219,11177405.0
2008-10-07 00:28:00,1.92155,1.92155,1.92114,1.92114,19638215.0
2008-10-07 00:29:00,1.92111,1.92126,1.92104,1.92115,8405444.0
2008-10-07 00:30:00,1.92112,1.92114,1.92067,1.92067,11888524.0
2008-10-07 00:31:00,1.92067,1.92067,1.92004,1.92004,9101064.0
2008-10-07 00:32:00,1.92009,1.92009,1.91967,1.91967,15126180.0
2008-10-07 00:33:00,1.91964,1.91964,1.91927,1.91927,9463425.0
2008-10-07 00:34:00,1.91925,1.91925,1.91879,1.91897,5094650.0
2008-10-07 00:35:00,1.91873,1.91885,1.91873,1.91873,8204482.0
2008-10-07 00:36:00,1.91871,1.91897,1.91871,1.91889,4094996.0
2008-10-07 00:37:00,1.91898,1.91919,1.91895,1.91919,9516103.0
2008-10-07 00:38:00,1.9193,1.91931,1.91913,1.91926,17059786.0
2008-10-07 00:39:00,1.91945,1.91945,1.91935,1.9194,4342104.0
2008-10-07 00:40:00,1.91931,1.91931,1.91895,1.91895,1726025.0
2008-10-07 00:41:00,1.91888,1.91888,1.91859,1.91874,2657379.0
2008-10-07 00:42:00,1.91892,1.91994,1.91892,1.91994,7959084.0
2008-10-07 00:43:00,1.91962,1.92017,1.91962,1.92017,9973672.0
2008-10-07 00:44:00,1.92013,1.92013,1.9198,1.9198,4484856.0
2008-10-07 00:45:00,1.91969,1.91969,1.91914,1.91924,7097632.0
2008-10-07 00:46:00,1.91934,1.9195,1.91919,1.91919,6620635.0
2008-10-07 00:47:00,1.91886,1.91886,1.91851,1.91851,1148432.0
2008-10-07 00:48:00,1.91836,1.91847,1.9181,1.9181,15486574.0
2008-10-07 00:49:00,1.91789,1.91789,1.91769,1.91778,16850209.0
2008-10-07 00:50:00,1.91769,1.91769,1.91756,1.91756,4967344.0
2008-10-07 00:51:00,1.91742,1.9177,1.91742,1.9177,4244876.0
2008-10-07 00:52:00,1.91774,1.91783,1.91762,1.91771,7602736.0
2008-10-07 00:53:00,1.91765,1.91781,1.91718,1.91781,7340463.0
2008-10-07 00:54:00,1.91776,1.91795,1.91776,1.91795,4056254.0
2008-10-07 00:55:00,1.91817,1.9182,1.91808,1.91808,4828763.0
2008-10-07 00:56:00,1.91831,1.91874,1.91825,1.91874,8968438.0
2008-10-07 00:57:00,1.91891,1.91917,1.91891,1.91917,10582542.0
2008-10-07 00:58:00,1.9191,1.9192,1.91909,1.91909,22910601.0
2008-10-07 00:59:00,1.9191,1.91924,1.91881,1.91881,7136821.0
2008-10-07 01:00:00,1.91855,1.91855,1.91809,1.9182,8778911.0
2008-10-07 01:01:00,1.91819,1.91819,1.91791,1.91791,9525552.0
2008-10-07 01:02:00,1.91786,1.91788,1.91766,1.91788,15919950.0
2008-10-07 01:03:00,1.9181,1.91833,1.91781,1.9182,6871803.0
2008-10-07 01:04:00,1.91788,1.91793,1.91749,1.91752,4526194.0
2008-10-07 01:05:00,1.91748,1.91772,1.91748,1.9176,6873823.0
2008-10-07 01:06:00,1.91794,1.91846,1.91794,1.91846,2229243.0
2008-10-07 01:07:00,1.9184,1.91862,1.9184,1.91862,3237435.0
2008-10-07 01:08:00,1.91876,1.9193,1.91876,1.9193,14281383.0
2008-10-07 01:09:00,1.91963,1.91997,1.91963,1.91997,7651109.0
2008-10-07 01:10:00,1.9199,1.9199,1.91777,1.9192,4522192.0
2008-10-07 01:11:00,1.91915,1.91915,1.91867,1.91867,2383332.0
2008-10-07 01:12:00,1.91878,1.91951,1.91878,1.91951,3108857.0
2008-10-07 01:13:00,1.91955,1.91955,1.91929,1.91953,17798782.0
2008-10-07 01:14:00,1.91963,1.91963,1.91899,1.91927,4595450.0
2008-10-07 01:15:00,1.91922,1.91922,1.91864,1.91864,10218986.0
2008-10-07 01:16:00,1.91857,1.9186,1.9185,1.9186,3954677.0
2008-10-07 01:17:00,1.91844,1.91844,1.91805,1.91806,18907425.0
2008-10-07 01:18:00,1.91785,1.91789,1.91741,1.91741,10807494.0
2008-10-07 01:19:00,1.91734,1.91734,1.91706,1.91706,4110672.0
2008-10-07 01:20:00,1.91695,1.91695,1.91657,1.91657,4342129.0
2008-10-07 01:21:00,1.91667,1.91667,1.91608,1.91619,10103522.0
2008-10-07 01:22:00,1.91631,1.91649,1.91631,1.91649,1555270.0
2008-10-07 01:23:00,1.91645,1.91645,1.91612,1.91612,12245485.0
2008-10-07 01:24:00,1.91594,1.91602,1.91585,1.91602,10036483.0
2008-10-07 01:25:00,1.91591,1.91597,1.91553,1.91553,10596433.0
2008-10-07 01:26:00,1.9154,1.9155,1.91534,1.9155,6447073.0
2008-10-07 01:27:00,1.91589,1.91647,1.91589,1.91647,11698278.0
2008-10-07 01:28:00,1.91671,1.91695,1.91671,1.91695,8025546.0
2008-10-07 01:29:00,1.91709,1.91709,1.9168,1.91686,5862287.0
2008-10-07 01:30:00,1.91681,1.91686,1.91661,1.91686,7347454.0
2008-10-07 01:31:00,1.91705,1.9176,1.91696,1.9176,7596804.0
2008-10-07 01:32:00,1.91774,1.91847,1.91774,1.91802,8893680.0
2008-10-07 01:33:00,1.91792,1.91792,1.91772,1.91785,3157819.0
2008-10-07 01:34:00,1.91783,1.91814,1.91783,1.91814,5951249.0
2008-10-07 01:35:00,1.91827,1.91879,1.91827,1.91851,5561509.0
2008-10-07 01:36:00,1.91865,1.91872,1.91857,1.91872,15045703.0
2008-10-07 01:37:00,1.91876,1.91891,1.91876,1.91877,9402340.0
2008-10-07 01:38:00,1.91878,1.91881,1.91859,1.91874,11027088.0
2008-10-07 01:39:00,1.9185,1.91872,1.91842,1.91872,11285692.0
2008-10-07 01:40:00,1.91875,1.91881,1.91875,1.91877,7396626.0
2008-10-07 01:41:00,1.9186,1.9186,1.91796,1.91796,10090701.0
2008-10-07 01:42:00,1.91814,1.91824,1.91803,1.91806,4961299.0
2008-10-07 01:43:00,1.91794,1.91794,1.91772,1.91778,9210431.0
2008-10-07 01:44:00,1.91797,1.91797,1.91756,1.91782,7133229.0
2008-10-07 01:45:00,1.91774,1.91774,1.91756,1.91761,9702910.0
2008-10-07 01:46:00,1.91754,1.91758,1.91734,1.91758,2328809.0
2008-10-07 01:47:00,1.91751,1.91787,1.91751,1.91787,9708390.0
2008-10-07 01:48:00,1.91793,1.91826,1.91793,1.91826,10279309.0
2008-10-07 01:49:00,1.91829,1.91837,1.91825,1.91837,3489259.0
2008-10-07 01:50:00,1.91827,1.91827,1.918,1.91805,8388192.0
2008-10-07 01:51:00,1.91797,1.91837,1.91797,1.91837,15989422.0
2008-10-07 01:52:00,1.91835,1.91841,1.91821,1.91828,4362573.0
2008-10-07 01:53:00,1.91829,1.91837,1.91809,1.91813,5013654.0
2008-10-07 01:54:00,1.91804,1.91808,1.91793,1.91799,3779628.0
2008-10-07 01:55:00,1.91783,1.91783,1.9173,1.9173,10348620.0
2008-10-07 01:56:00,1.91728,1.91736,1.91694,1.91733,8780774.0
2008-10-07 01:57:00,1.91713,1.91741,1.91713,1.91741,9282979.0
2008-10-07 01:58:00,1.91751,1.91753,1.91743,1.91744,3538944.0
2008-10-07 01:59:00,1.91703,1.91703,1.91639,1.91639,12507279.0
2008-10-07 02:00:00,1.91631,1.91693,1.91631,1.91688,12750819.0
2008-10-07 02:01:00,1.91717,1.91717,1.91656,1.91656,3528710.0
2008-10-07 02:02:00,1.91657,1.91674,1.91657,1.91663,9017855.0
2008-10-07 02:03:00,1.91675,1.91675,1.91619,1.91672,8421188.0
2008-10-07 02:04:00,1.91685,1.91719,1.91685,1.91719,10281789.0
2008-10-07 02:05:00,1.91736,1.91764,1.91736,1.91764,3508753.0
2008-10-07 02:06:00,1.91764,1.91764,1.91747,1.91757,5443706.0
2008-10-07 02:07:00,1.91752,1.91752,1.91738,1.91743,3978272.0
2008-10-07 02:08:00,1.91751,1.9178,1.91751,1.91777,17233694.0
2008-10-07 02:09:00,1.91785,1.91798,1.91777,1.91785,9217792.0
2008-10-07 02:10:00,1.91799,1.91817,1.91795,1.91817,3249146.0
2008-10-07 02:11:00,1.91839,1.91862,1.91839,1.91843,11318332.0
2008-10-07 02:12:00,1.91849,1.91859,1.91845,1.91845,9177040.0
2008-10-07 02:13:00,1.91856,1.91862,1.91852,1.91862,2212855.0
2008-10-07 02:14:00,1.91858,1.91924,1.91857,1.91924,10385220.0
2008-10-07 02:15:00,1.91937,1.91971,1.91937,1.91971,6573800.0
2008-10-07 02:16:00,1.91962,1.91986,1.91962,1.91966,8820561.0
2008-10-07 02:17:00,1.91955,1.91955,1.9193,1.91939,4905377.0
2008-10-07 02:18:00,1.9192,1.91937,1.91915,1.91915,10647568.0
2008-10-07 02:19:00,1.919,1.919,1.91848,1.91887,8135313.0
2008-10-07 02:20:00,1.91913,1.91936,1.91913,1.91923,11890941.0
2008-10-07 02:21:00,1.91932,1.91932,1.91868,1.91868,10052040.0
2008-10-07 02:22:00,1.9187,1.9195,1.9187,1.9195,9786966.0
2008-10-07 02:23:00,1.91952,1.91961,1.91938,1.91938,13764252.0
2008-10-07 02:24:00,1.91916,1.91946,1.91916,1.91939,6118270.0
2008-10-07 02:25:00,1.9193,1.9193,1.91908,1.91929,5500230.0
2008-10-07 02:26:00,1.91955,1.91978,1.91955,1.91973,3397697.0
2008-10-07 02:27:00,1.9195,1.91985,1.9195,1.91969,9525201.0
2008-10-07 02:28:00,1.91969,1.91983,1.91934,1.91966,7914162.0
2008-10-07 02:29:00,1.91982,1.92004,1.91982,1.92004,7466167.0
2008-10-07 02:30:00,1.92,1.9202,1.92,1.9201,6482679.0
2008-10-07 02:31:00,1.91975,1.91975,1.9194,1.9194,7962642.0
2008-10-07 02:32:00,1.9192,1.91927,1.91908,1.91919,10712709.0
2008-10-07 02:33:00,1.91897,1.91897,1.91884,1.91885,6579317.0
2008-10-07 02:34:00,1.91891,1.91909,1.91891,1.91905,10916281.0
2008-10-07 02:35:00,1.91904,1.91904,1.91861,1.91861,9288739.0
2008-10-07 02:36:00,1.9187,1.91887,1.91865,1.91887,11808568.0
2008-10-07 02:37:00,1.91889,1.91898,1.91888,1.91898,1685199.0
2008-10-07 02:38:00,1.91904,1.91935,1.91904,1.91935,10378553.0
2008-10-07 02:39:00,1.91921,1.9193,1.91892,1.91892,4395314.0
2008-10-07 02:40:00,1.91871,1.91871,1.91826,1.91826,4063534.0
2008-10-07 02:41:00,1.91832,1.9185,1.91832,1.91848,11492444.0
2008-10-07 02:42:00,1.91861,1.9187,1.9185,1.91864,20802535.0
2008-10-07 02:43:00,1.91874,1.91882,1.91869,1.91882,4229149.0
2008-10-07 02:44:00,1.91877,1.91877,1.91844,1.91844,9498963.0
2008-10-07 02:45:00,1.91838,1.91856,1.91838,1.91856,4558527.0
2008-10-07 02:46:00,1.91853,1.91853,1.91836,1.91842,19418264.0
2008-10-07 02:47:00,1.91836,1.91836,1.91803,1.91806,3066840.0
2008-10-07 02:48:00,1.91811,1.91832,1.91782,1.91832,2321126.0
2008-10-07 02:49:00,1.91835,1.91853,1.91697,1.91853,4345337.0
2008-10-07 02:50:00,1.91858,1.91858,1.91818,1.91819,7405256.0
2008-10-07 02:51:00,1.91812,1.91812,1.91787,1.91804,14613101.0
2008-10-07 02:52:00,1.91793,1.91793,1.91765,1.91765,3193682.0
2008-10-07 02:53:00,1.91772,1.91778,1.91762,1.91778,2361738.0
2008-10-07 02:54:00,1.91781,1.91804,1.91781,1.91785,5290742.0
2008-10-07 02:55:00,1.91784,1.91784,1.91725,1.91725,4605874.0
2008-10-07 02:56:00,1.91737,1.9175,1.91735,1.91743,6684631.0
2008-10-07 02:57:00,1.91764,1.9185,1.91764,1.9185,16164027.0
2008-10-07 02:58:00,1.91848,1.91848,1.91832,1.91838,9476275.0
2008-10-07 02:59:00,1.9184,1.91872,1.91827,1.91872,9148511.0
2008-10-07 03:00:00,1.91868,1.91868,1.91842,1.91842,7611796.0
2008-10-07 03:01:00,1.91815,1.91815,1.91658,1.91658,21666917.0
2008-10-07 03:02:00,1.91654,1.91704,1.91638,1.91704,10523612.0
2008-10-07 03:03:00,1.91719,1.9172,1.91693,1.91704,8547067.0
2008-10-07 03:04:00,1.91709,1.91784,1.91709,1.91775,4549857.0
2008-10-07 03:05:00,1.9174,1.9174,1.91713,1.91713,4125146.0
2008-10-07 03:06:00,1.91728,1.91751,1.91701,1.91751,6990251.0
2008-10-07 03:07:00,1.91766,1.9179,1.91759,1.9179,7078899.0
2008-10-07 03:08:00,1.91794,1.91815,1.91783,1.91815,4343474.0
2008-10-07 03:09:00,1.91842,1.91863,1.91826,1.91838,4889598.0
2008-10-07 03:10:00,1.91812,1.91812,1.91746,1.91746,17740797.0
2008-10-07 03:11:00,1.91748,1.91753,1.91739,1.91739,16190876.0
2008-10-07 03:12:00,1.91751,1.91763,1.91751,1.91759,1181514.0
2008-10-07 03:13:00,1.91771,1.91825,1.91771,1.91825,6511245.0
2008-10-07 03:14:00,1.91833,1.9184,1.91806,1.91806,6562767.0
2008-10-07 03:15:00,1.91789,1.91789,1.9177,1.91777,4510112.0
2008-10-07 03:16:00,1.91762,1.91762,1.91636,1.91636,10703660.0
2008-10-07 03:17:00,1.91657,1.91657,1.916,1.916,8049235.0
2008-10-07 03:18:00,1.91567,1.91567,1.91514,1.91514,2763497.0
2008-10-07 03:19:00,1.91492,1.91527,1.91485,1.91527,1722067.0
2008-10-07 03:20:00,1.91553,1.91556,1.9154,1.91556,4027925.0
2008-10-07 03:21:00,1.91567,1.91619,1.91567,1.91604,15527245.0
2008-10-07 03:22:00,1.91601,1.91608,1.91593,1.91596,8803056.0
2008-10-07 03:23:00,1.91604,1.91621,1.91585,1.91585,3836420.0
2008-10-07 03:24:00,1.91598,1.91621,1.91598,1.91616,7590418.0
2008-10-07 03:25:00,1.91648,1.91674,1.91648,1.91674,5024807.0
2008-10-07 03:26:00,1.91678,1.91694,1.91678,1.91694,8856737.0
2008-10-07 03:27:00,1.91689,1.91689,1.91663,1.91663,16513295.0
2008-10-07 03:28:00,1.91642,1.9166,1.91628,1.9166,9538896.0
2008-10-07 03:29:00,1.91665,1.91685,1.91664,1.91685,11901618.0
2008-10-07 03:30:00,1.9169,1.91717,1.9169,1.91714,8792307.0
2008-10-07 03:31:00,1.91722,1.91742,1.91722,1.91742,19296663.0
2008-10-07 03:32:00,1.91761,1.91809,1.91761,1.91809,10194642.0
2008-10-07 03:33:00,1.91837,1.91864,1.91837,1.91864,5892622.0
2008-10-07 03:34:00,1.91878,1.91952,1.91878,1.9189,5490965.0
2008-10-07 03:35:00,1.91876,1.919,1.91876,1.91891,4914920.0
2008-10-07 03:36:00,1.91887,1.91887,1.91833,1.91872,13980652.0
2008-10-07 03:37:00,1.9185,1.9185,1.91798,1.91805,10611742.0
2008-10-07 03:38:00,1.91828,1.91905,1.91828,1.91905,8627789.0
2008-10-07 03:39:00,1.91882,1.91886,1.91745,1.91756,3434592.0
2008-10-07 03:40:00,1.91768,1.91879,1.91768,1.91847,11263515.0
2008-10-07 03:41:00,1.91812,1.91812,1.918,1.91802,3479676.0
2008-10-07 03:42:00,1.91786,1.91813,1.9176,1.91813,4256583.0
2008-10-07 03:43:00,1.91823,1.91862,1.91797,1.91797,19719378.0
2008-10-07 03:44:00,1.91785,1.91787,1.91775,1.91787,9341644.0
2008-10-07 03:45:00,1.9179,1.91818,1.9179,1.918,1523364.0
2008-10-07 03:46:00,1.91789,1.91789,1.91772,1.91772,10337737.0
2008-10-07 03:47:00,1.91768,1.91778,1.91763,1.91767,5823419.0
2008-10-07 03:48:00,1.91775,1.9179,1.91774,1.9179,4955729.0
2008-10-07 03:49:00,1.9178,1.9178,1.91708,1.91708,5499420.0
2008-10-07 03:50:00,1.91683,1.91683,1.9165,1.9165,15254653.0
2008-10-07 03:51:00,1.91634,1.91642,1.9161,1.9161,9719249.0
2008-10-07 03:52:00,1.91612,1.91659,1.91612,1.91659,11284104.0
2008-10-07 03:53:00,1.9166,1.9166,1.91614,1.91614,5878143.0
2008-10-07 03:54:00,1.91586,1.91586,1.91541,1.91541,3059808.0
2008-10-07 03:55:00,1.91541,1.91545,1.91522,1.91545,10114672.0
2008-10-07 03:56:00,1.91548,1.91548,1.91527,1.91527,8475842.0
2008-10-07 03:57:00,1.9153,1.91548,1.91521,1.91522,3117533.0
2008-10-07 03:58:00,1.91544,1.9158,1.91544,1.91577,6349444.0
2008-10-07 03:59:00,1.91572,1.91572,1.91552,1.91556,33723098.0
2008-10-07 04:00:00,1.91551,1.91565,1.91533,1.91548,4802991.0
2008-10-07 04:01:00,1.91528,1.91539,1.91525,1.91538,7028719.0
2008-10-07 04:02:00,1.91539,1.91546,1.91524,1.91524,4695445.0
2008-10-07 04:03:00,1.9152,1.91573,1.9152,1.91573,5887320.0
2008-10-07 04:04:00,1.91562,1.91567,1.91552,1.91567,6225713.0
2008-10-07 04:05:00,1.91582,1.91634,1.91582,1.91634,10812053.0
2008-10-07 04:06:00,1.9164,1.91683,1.9164,1.91683,4541454.0
2008-10-07 04:07:00,1.91685,1.91724,1.91663,1.91718,3158204.0
2008-10-07 04:08:00,1.91738,1.91768,1.91738,1.91761,6334530.0
2008-10-07 04:09:00,1.9178,1.9182,1.9178,1.9182,13205426.0
2008-10-07 04:10:00,1.91833,1.91885,1.91832,1.91885,7915380.0
2008-10-07 04:11:00,1.91916,1.91934,1.91888,1.91888,4942099.0
2008-10-07 04:12:00,1.91901,1.91904,1.91891,1.91893,5783351.0
2008-10-07 04:13:00,1.91917,1.91947,1.91917,1.91943,8370439.0
2008-10-07 04:14:00,1.91949,1.91974,1.91949,1.91968,5014832.0
2008-10-07 04:15:00,1.91959,1.91969,1.91921,1.91952,4309865.0
2008-10-07 04:16:00,1.91944,1.91944,1.91902,1.91902,4806608.0
2008-10-07 04:17:00,1.91889,1.91889,1.9183,1.91859,4625458.0
2008-10-07 04:18:00,1.91894,1.91912,1.91868,1.91868,2982153.0
2008-10-07 04:19:00,1.91878,1.91891,1.91868,1.91891,7188100.0
2008-10-07 04:20:00,1.91883,1.91883,1.91835,1.91835,4297063.0
2008-10-07 04:21:00,1.91838,1.91842,1.91831,1.91831,9857266.0
2008-10-07 04:22:00,1.91819,1.91842,1.91815,1.91831,11919827.0
2008-10-07 04:23:00,1.91829,1.91859,1.91829,1.91859,4580118.0
2008-10-07 04:24:00,1.91848,1.91848,1.91832,1.91832,14004459.0
2008-10-07 04:25:00,1.91829,1.91831,1.91799,1.91799,11682120.0
2008-10-07 04:26:00,1.91792,1.91792,1.91749,1.91781,12115354.0
2008-10-07 04:27:00,1.91797,1.91889,1.91797,1.91889,3929764.0
2008-10-07 04:28:00,1.91904,1.91925,1.91904,1.91925,8339668.0
2008-10-07 04:29:00,1.91916,1.91916,1.91866,1.91866,5303762.0
2008-10-07 04:30:00,1.919,1.919,1.91886,1.91895,10133841.0
2008-10-07 04:31:00,1.91895,1.91898,1.91857,1.91857,4762578.0
2008-10-07 04:32:00,1.91827,1.91832,1.91779,1.91779,8841584.0
2008-10-07 04:33:00,1.91779,1.91835,1.91763,1.91835,8110426.0
2008-10-07 04:34:00,1.91866,1.91884,1.91866,1.91881,6232548.0
2008-10-07 04:35:00,1.91877,1.91892,1.91842,1.91892,14689886.0
2008-10-07 04:36:00,1.91892,1.91892,1.91848,1.9186,3592919.0
2008-10-07 04:37:00,1.91874,1.91876,1.91852,1.91852,10945113.0
2008-10-07 04:38:00,1.91822,1.9185,1.91814,1.9182,4814155.0
2008-10-07 04:39:00,1.91845,1.91868,1.91845,1.91865,3216843.0
2008-10-07 04:40:00,1.9187,1.9187,1.91834,1.91834,22389375.0
2008-10-07 04:41:00,1.91844,1.91855,1.91825,1.91825,3470321.0
2008-10-07 04:42:00,1.91806,1.91806,1.91737,1.91784,4598092.0
2008-10-07 04:43:00,1.91781,1.91796,1.91773,1.91796,2620211.0
2008-10-07 04:44:00,1.91806,1.91837,1.91806,1.91837,4620942.0
2008-10-07 04:45:00,1.91842,1.91866,1.91842,1.91845,9132833.0
2008-10-07 04:46:00,1.91876,1.91928,1.91876,1.91897,5551705.0
2008-10-07 04:47:00,1.91895,1.91896,1.91878,1.91892,4598410.0
2008-10-07 04:48:00,1.91884,1.91884,1.91866,1.91871,3211575.0
2008-10-07 04:49:00,1.91881,1.91908,1.91881,1.91908,7175968.0
2008-10-07 04:50:00,1.91915,1.91915,1.91893,1.91893,1036089.0
2008-10-07 04:51:00,1.9184,1.91865,1.9181,1.91865,4674084.0
2008-10-07 04:52:00,1.91876,1.91885,1.91858,1.91858,6987463.0
2008-10-07 04:53:00,1.91848,1.91848,1.91814,1.91843,4188793.0
2008-10-07 04:54:00,1.91692,1.91817,1.91692,1.91766,9625417.0
2008-10-07 04:55:00,1.91793,1.91857,1.91793,1.91847,10256682.0
2008-10-07 04:56:00,1.91858,1.91858,1.91838,1.91839,4640271.0
2008-10-07 04:57:00,1.91851,1.91937,1.91851,1.91937,7817175.0
2008-10-07 04:58:00,1.91943,1.91943,1.91928,1.91928,11434837.0
2008-10-07 04:59:00,1.91924,1.91931,1.91892,1.91931,10566478.0
2008-10-07 05:00:00,1.91925,1.91928,1.91905,1.91926,2085445.0
2008-10-07 05:01:00,1.91924,1.91956,1.91901,1.91956,4234236.0
2008-10-07 05:02:00,1.91939,1.91954,1.91939,1.91954,5909511.0
2008-10-07 05:03:00,1.91959,1.92003,1.91959,1.92003,15059282.0
2008-10-07 05:04:00,1.92001,1.92004,1.91991,1.91991,7099751.0
2008-10-07 05:05:00,1.91971,1.91972,1.9193,1.9193,16149289.0
2008-10-07 05:06:00,1.91929,1.91929,1.91903,1.91916,18783148.0
2008-10-07 05:07:00,1.91902,1.91918,1.91901,1.91918,3647514.0
2008-10-07 05:08:00,1.91921,1.91952,1.91921,1.91952,5072966.0
2008-10-07 05:09:00,1.9197,1.92031,1.9197,1.92019,6426383.0
2008-10-07 05:10:00,1.92017,1.92087,1.92017,1.92087,6607550.0
2008-10-07 05:11:00,1.92119,1.92156,1.92119,1.92156,6902569.0
2008-10-07 05:12:00,1.92151,1.92166,1.92145,1.92166,7876638.0
2008-10-07 05:13:00,1.9218,1.9222,1.92179,1.9222,23388416.0
2008-10-07 05:14:00,1.92206,1.92206,1.92155,1.92181,6136940.0
2008-10-07 05:15:00,1.92216,1.92243,1.92216,1.92228,14543766.0
2008-10-07 05:16:00,1.9221,1.9221,1.92182,1.92182,9691794.0
2008-10-07 05:17:00,1.92173,1.92173,1.92143,1.92158,3468689.0
2008-10-07 05:18:00,1.92158,1.92283,1.92158,1.92272,8444976.0
2008-10-07 05:19:00,1.92263,1.92263,1.92158,1.92158,8317595.0
2008-10-07 05:20:00,1.92142,1.92142,1.92096,1.921,4980507.0
2008-10-07 05:21:00,1.92092,1.92116,1.92064,1.92116,7486793.0
2008-10-07 05:22:00,1.92138,1.92157,1.92133,1.92147,3110316.0
2008-10-07 05:23:00,1.92137,1.92154,1.92135,1.92148,8524844.0
2008-10-07 05:24:00,1.92126,1.92126,1.92083,1.92083,2835319.0
2008-10-07 05:25:00,1.92058,1.92065,1.92055,1.92057,15399641.0
2008-10-07 05:26:00,1.92058,1.92084,1.92058,1.92084,7413837.0
2008-10-07 05:27:00,1.92092,1.92096,1.9208,1.92096,11935546.0
2008-10-07 05:28:00,1.92117,1.92144,1.92117,1.92144,7979728.0
2008-10-07 05:29:00,1.92146,1.92148,1.92131,1.92135,5843165.0
2008-10-07 05:30:00,1.9213,1.9213,1.92069,1.92073,9531693.0
2008-10-07 05:31:00,1.92054,1.92054,1.91905,1.9191,12331382.0
2008-10-07 05:32:00,1.9191,1.9191,1.91865,1.91865,10481429.0
2008-10-07 05:33:00,1.91837,1.91837,1.91809,1.91817,14653495.0
2008-10-07 05:34:00,1.91821,1.91844,1.91821,1.91844,20553550.0
2008-10-07 05:35:00,1.91847,1.91853,1.91837,1.91848,3525886.0
2008-10-07 05:36:00,1.91842,1.91842,1.91823,1.9183,14186440.0
2008-10-07 05:37:00,1.91849,1.91908,1.91846,1.91908,8042639.0
2008-10-07 05:38:00,1.91912,1.9194,1.91912,1.91935,8644267.0
2008-10-07 05:39:00,1.91937,1.91972,1.91902,1.91972,7141621.0
2008-10-07 05:40:00,1.91977,1.91977,1.91947,1.91975,8581682.0
2008-10-07 05:41:00,1.91989,1.92147,1.91989,1.92147,4151456.0
2008-10-07 05:42:00,1.9218,1.9224,1.9218,1.9224,19082215.0
2008-10-07 05:43:00,1.92241,1.92307,1.92241,1.92307,2954857.0
2008-10-07 05:44:00,1.92316,1.92353,1.92313,1.92353,15534984.0
2008-10-07 05:45:00,1.92361,1.92395,1.92355,1.92395,4421222.0
2008-10-07 05:46:00,1.92403,1.92454,1.92403,1.92454,19306009.0
2008-10-07 05:47:00,1.9246,1.925,1.9246,1.925,8431701.0
2008-10-07 05:48:00,1.92493,1.9256,1.92493,1.9256,7458776.0
2008-10-07 05:49:00,1.92558,1.92611,1.92558,1.92611,8422548.0
2008-10-07 05:50:00,1.92621,1.92658,1.9262,1.92658,13580598.0
2008-10-07 05:51:00,1.92651,1.92708,1.92651,1.92707,7393796.0
2008-10-07 05:52:00,1.92718,1.92748,1.92578,1.92578,13145268.0
2008-10-07 05:53:00,1.92582,1.92582,1.92534,1.92534,7640990.0
2008-10-07 05:54:00,1.92542,1.92542,1.9248,1.9248,5570920.0
2008-10-07 05:55:00,1.92466,1.92466,1.92427,1.92427,8936509.0
2008-10-07 05:56:00,1.92393,1.92522,1.92393,1.92522,1860038.0
2008-10-07 05:57:00,1.92545,1.92643,1.92545,1.92643,16778208.0
2008-10-07 05:58:00,1.92655,1.92803,1.92655,1.92761,2680414.0
2008-10-07 05:59:00,1.92761,1.92859,1.92761,1.92859,10133939.0
2008-10-07 06:00:00,1.92882,1.92913,1.92882,1.92913,18428214.0
2008-10-07 06:01:00,1.92899,1.92919,1.92859,1.92868,18905490.0
2008-10-07 06:02:00,1.92882,1.92947,1.92882,1.92947,19858738.0
2008-10-07 06:03:00,1.92959,1.92992,1.92955,1.92992,9827247.0
2008-10-07 06:04:00,1.92953,1.92996,1.92953,1.92969,6057455.0
2008-10-07 06:05:00,1.92945,1.92945,1.92799,1.92799,4318762.0
2008-10-07 06:06:00,1.9278,1.9278,1.92754,1.92754,3400500.0
2008-10-07 06:07:00,1.92766,1.92813,1.92766,1.92813,7190829.0
2008-10-07 06:08:00,1.92832,1.92912,1.92832,1.92912,5454374.0
2008-10-07 06:09:00,1.92951,1.93018,1.92951,1.9298,8847773.0
2008-10-07 06:10:00,1.93028,1.93113,1.93028,1.93113,12368984.0
2008-10-07 06:11:00,1.93132,1.9318,1.93132,1.9318,3835288.0
2008-10-07 06:12:00,1.93199,1.9329,1.93199,1.9329,25308296.0
2008-10-07 06:13:00,1.93317,1.93339,1.93315,1.93327,10006252.0
2008-10-07 06:14:00,1.93302,1.93319,1.93218,1.93218,7144760.0
2008-10-07 06:15:00,1.93237,1.93299,1.93237,1.93265,13311760.0
2008-10-07 06:16:00,1.93291,1.93361,1.93291,1.93332,3176852.0
2008-10-07 06:17:00,1.93319,1.93319,1.93255,1.93255,12231040.0
2008-10-07 06:18:00,1.93237,1.93242,1.93177,1.93178,4246970.0
2008-10-07 06:19:00,1.93184,1.93259,1.93184,1.93249,5935340.0
2008-10-07 06:20:00,1.93267,1.93306,1.93247,1.93269,3928237.0
2008-10-07 06:21:00,1.93248,1.93248,1.9317,1.9317,8438024.0
2008-10-07 06:22:00,1.93156,1.93157,1.93128,1.93157,7004759.0
2008-10-07 06:23:00,1.93157,1.93174,1.93157,1.93158,6862294.0
2008-10-07 06:24:00,1.9315,1.9315,1.93133,1.93138,4759795.0
2008-10-07 06:25:00,1.93112,1.93112,1.93041,1.93041,27026011.0
2008-10-07 06:26:00,1.93026,1.93026,1.93011,1.93016,13043086.0
2008-10-07 06:27:00,1.93049,1.93086,1.93043,1.93073,6935983.0
2008-10-07 06:28:00,1.93067,1.93069,1.9304,1.9304,6720912.0
2008-10-07 06:29:00,1.93051,1.93148,1.93051,1.93148,9858553.0
2008-10-07 06:30:00,1.93142,1.93206,1.93142,1.93206,11760224.0
2008-10-07 06:31:00,1.93199,1.93251,1.93199,1.93214,9085766.0
2008-10-07 06:32:00,1.93191,1.93191,1.93083,1.93118,9033603.0
2008-10-07 06:33:00,1.9314,1.9314,1.93114,1.93121,5267110.0
2008-10-07 06:34:00,1.93118,1.93118,1.93069,1.93069,8793271.0
2008-10-07 06:35:00,1.93043,1.93043,1.92963,1.92963,6002511.0
2008-10-07 06:36:00,1.92942,1.92942,1.92869,1.92869,7252072.0
2008-10-07 06:37:00,1.92844,1.92874,1.92844,1.92868,4512109.0
2008-10-07 06:38:00,1.92867,1.92899,1.92856,1.92899,14190812.0
2008-10-07 06:39:00,1.92914,1.92955,1.92914,1.92955,7912179.0
2008-10-07 06:40:00,1.92958,1.92962,1.92939,1.92939,2424926.0
2008-10-07 06:41:00,1.92943,1.92959,1.92938,1.92959,9674023.0
2008-10-07 06:42:00,1.92961,1.92971,1.92945,1.92971,3669862.0
2008-10-07 06:43:00,1.92984,1.93034,1.92984,1.93,9851205.0
2008-10-07 06:44:00,1.92983,1.92983,1.92951,1.92959,5719619.0
2008-10-07 06:45:00,1.92936,1.92936,1.92905,1.92905,4571399.0
2008-10-07 06:46:00,1.92899,1.92899,1.92862,1.92873,4779272.0
2008-10-07 06:47:00,1.92861,1.92861,1.9281,1.9281,5796299.0
2008-10-07 06:48:00,1.92783,1.92783,1.92708,1.92708,2420346.0
2008-10-07 06:49:00,1.92696,1.92696,1.92601,1.92611,4032010.0
2008-10-07 06:50:00,1.92604,1.92604,1.92496,1.92496,9152731.0
2008-10-07 06:51:00,1.92482,1.92482,1.92457,1.92458,10763606.0
2008-10-07 06:52:00,1.92442,1.92442,1.92355,1.92355,13633528.0
2008-10-07 06:53:00,1.92341,1.92345,1.92288,1.92322,2826076.0
2008-10-07 06:54:00,1.92309,1.92309,1.92211,1.92211,8184821.0
2008-10-07 06:55:00,1.92202,1.92202,1.9209,1.9209,5388022.0
2008-10-07 06:56:00,1.92077,1.92085,1.92033,1.92085,8667276.0
2008-10-07 06:57:00,1.92096,1.92135,1.92096,1.92135,6282640.0
2008-10-07 06:58:00,1.92136,1.92172,1.92136,1.92172,2848077.0
2008-10-07 06:59:00,1.92185,1.92217,1.92185,1.92217,4646887.0
2008-10-07 07:00:00,1.92223,1.92285,1.92223,1.92255,15014147.0
2008-10-07 07:01:00,1.92251,1.9231,1.92236,1.9231,7615650.0
2008-10-07 07:02:00,1.92293,1.92293,1.92215,1.92234,6012217.0
2008-10-07 07:03:00,1.92248,1.92296,1.92248,1.92294,7257304.0
2008-10-07 07:04:00,1.92298,1.92328,1.92298,1.92328,4432893.0
2008-10-07 07:05:00,1.92344,1.92383,1.92344,1.9236,14015178.0
2008-10-07 07:06:00,1.92353,1.92353,1.92293,1.92293,12015691.0
2008-10-07 07:07:00,1.92253,1.92326,1.92249,1.92326,11572976.0
2008-10-07 07:08:00,1.92353,1.92415,1.92353,1.92415,14289970.0
2008-10-07 07:09:00,1.92424,1.92435,1.92424,1.92431,10280898.0
2008-10-07 07:10:00,1.92443,1.92478,1.92443,1.92474,43126473.0
2008-10-07 07:11:00,1.92473,1.92475,1.9246,1.92475,4316062.0
2008-10-07 07:12:00,1.92482,1.92508,1.92469,1.92508,19459574.0
2008-10-07 07:13:00,1.92519,1.92539,1.92519,1.92539,2901608.0
2008-10-07 07:14:00,1.92536,1.9255,1.9253,1.92536,3748237.0
2008-10-07 07:15:00,1.92522,1.92551,1.92496,1.92496,3085220.0
2008-10-07 07:16:00,1.92507,1.92507,1.92442,1.92442,7606009.0
2008-10-07 07:17:00,1.92437,1.92437,1.92372,1.92374,10114159.0
2008-10-07 07:18:00,1.92367,1.92369,1.92346,1.92346,6322321.0
2008-10-07 07:19:00,1.92341,1.92341,1.92294,1.92294,7127361.0
2008-10-07 07:20:00,1.92285,1.92286,1.92263,1.92286,3971681.0
2008-10-07 07:21:00,1.92271,1.92271,1.92233,1.92233,8443925.0
2008-10-07 07:22:00,1.92244,1.92343,1.92244,1.9232,6061458.0
2008-10-07 07:23:00,1.92305,1.92305,1.92137,1.92137,4525713.0
2008-10-07 07:24:00,1.92136,1.92166,1.92136,1.92166,5042456.0
2008-10-07 07:25:00,1.92182,1.92212,1.92182,1.92212,5127798.0
2008-10-07 07:26:00,1.92231,1.92239,1.92222,1.92223,8425257.0
2008-10-07 07:27:00,1.92233,1.92252,1.92226,1.92252,4299015.0
2008-10-07 07:28:00,1.92249,1.92275,1.92249,1.92268,13644751.0
2008-10-07 07:29:00,1.92268,1.92274,1.92243,1.92243,5245971.0
2008-10-07 07:30:00,1.92224,1.92237,1.9222,1.92237,10585017.0
2008-10-07 07:31:00,1.92225,1.92225,1.92193,1.92193,2600236.0
2008-10-07 07:32:00,1.922,1.92201,1.92188,1.92188,3598859.0
2008-10-07 07:33:00,1.92201,1.92205,1.92196,1.92201,4128965.0
2008-10-07 07:34:00,1.92213,1.92249,1.92213,1.92249,16445770.0
2008-10-07 07:35:00,1.92249,1.92249,1.92222,1.92222,4229134.0
2008-10-07 07:36:00,1.92198,1.92201,1.92173,1.92201,3376915.0
2008-10-07 07:37:00,1.92228,1.92246,1.92214,1.92214,14318603.0
2008-10-07 07:38:00,1.92205,1.92232,1.92201,1.92232,3717191.0
2008-10-07 07:39:00,1.92249,1.92283,1.92249,1.92281,3672909.0
2008-10-07 07:40:00,1.92253,1.92261,1.9222,1.9222,3106884.0
2008-10-07 07:41:00,1.92206,1.9221,1.92176,1.92176,5561624.0
2008-10-07 07:42:00,1.9217,1.92232,1.9217,1.92232,2848840.0
2008-10-07 07:43:00,1.92238,1.9224,1.92231,1.92237,7229057.0
2008-10-07 07:44:00,1.92215,1.92215,1.92194,1.922,28139046.0
2008-10-07 07:45:00,1.92219,1.92255,1.92219,1.92255,2529701.0
2008-10-07 07:46:00,1.92278,1.9238,1.92278,1.9238,3775008.0
2008-10-07 07:47:00,1.92372,1.92372,1.92274,1.92274,10618438.0
2008-10-07 07:48:00,1.92301,1.92345,1.92288,1.92288,5141274.0
2008-10-07 07:49:00,1.92284,1.92284,1.92245,1.92245,7567608.0
2008-10-07 07:50:00,1.92237,1.92237,1.92158,1.92158,5456017.0
2008-10-07 07:51:00,1.92135,1.92135,1.92113,1.92116,8648570.0
2008-10-07 07:52:00,1.92107,1.92107,1.92079,1.92079,7721805.0
2008-10-07 07:53:00,1.9206,1.9206,1.92008,1.92008,5547028.0
2008-10-07 07:54:00,1.92,1.92,1.91936,1.91942,10334521.0
2008-10-07 07:55:00,1.9193,1.9193,1.91827,1.91827,3272271.0
2008-10-07 07:56:00,1.91819,1.91819,1.91764,1.9177,11878054.0
2008-10-07 07:57:00,1.91751,1.91776,1.91714,1.91776,7903671.0
2008-10-07 07:58:00,1.91774,1.91774,1.91736,1.91736,2886133.0
2008-10-07 07:59:00,1.91738,1.91744,1.91734,1.91737,3610775.0
2008-10-07 08:00:00,1.91723,1.91724,1.91715,1.91715,5647701.0
2008-10-07 08:01:00,1.91707,1.91738,1.91673,1.91738,15603650.0
2008-10-07 08:02:00,1.91753,1.91783,1.91753,1.91767,4828535.0
2008-10-07 08:03:00,1.91777,1.91777,1.9176,1.91766,8734896.0
2008-10-07 08:04:00,1.918,1.91836,1.918,1.91816,3413464.0
2008-10-07 08:05:00,1.91808,1.91808,1.91797,1.91805,7412362.0
2008-10-07 08:06:00,1.91815,1.91888,1.91815,1.91888,2606154.0
2008-10-07 08:07:00,1.91893,1.91893,1.91865,1.91865,9172320.0
2008-10-07 08:08:00,1.91862,1.91879,1.91854,1.91869,4302491.0
2008-10-07 08:09:00,1.91867,1.91867,1.91851,1.91865,8576508.0
2008-10-07 08:10:00,1.91868,1.91895,1.91868,1.91895,2826328.0
2008-10-07 08:11:00,1.91891,1.91891,1.91861,1.91881,4732233.0
2008-10-07 08:12:00,1.91891,1.91959,1.91877,1.91959,5514006.0
2008-10-07 08:13:00,1.91965,1.92042,1.91965,1.92042,2776133.0
2008-10-07 08:14:00,1.92031,1.92038,1.92026,1.92036,5092199.0
2008-10-07 08:15:00,1.92051,1.92077,1.92051,1.92072,16687934.0
2008-10-07 08:16:00,1.92077,1.92137,1.92077,1.92137,11770410.0
2008-10-07 08:17:00,1.92147,1.92241,1.92147,1.92241,5794931.0
2008-10-07 08:18:00,1.92258,1.92402,1.92258,1.92402,16212721.0
2008-10-07 08:19:00,1.92407,1.92495,1.92391,1.92495,8158092.0
2008-10-07 08:20:00,1.92527,1.92546,1.92523,1.92523,6943010.0
2008-10-07 08:21:00,1.92529,1.92529,1.92493,1.92493,5075188.0
2008-10-07 08:22:00,1.92449,1.92449,1.92384,1.92384,7561465.0
2008-10-07 08:23:00,1.92385,1.92416,1.92381,1.92416,3911917.0
2008-10-07 08:24:00,1.92401,1.92417,1.9233,1.92417,5159039.0
2008-10-07 08:25:00,1.92424,1.92424,1.92395,1.92395,10071552.0
2008-10-07 08:26:00,1.92375,1.92375,1.92348,1.92354,8048322.0
2008-10-07 08:27:00,1.92338,1.92338,1.92274,1.92274,3182245.0
2008-10-07 08:28:00,1.9226,1.92288,1.9226,1.92288,7231577.0
2008-10-07 08:29:00,1.92314,1.9235,1.92295,1.92342,14822765.0
2008-10-07 08:30:00,1.92311,1.92311,1.9223,1.92273,6349167.0
2008-10-07 08:31:00,1.92277,1.92277,1.92225,1.92236,13379608.0
2008-10-07 08:32:00,1.92227,1.92227,1.92169,1.92169,2903108.0
2008-10-07 08:33:00,1.92157,1.92179,1.92145,1.92163,11146605.0
2008-10-07 08:34:00,1.92161,1.92242,1.92161,1.92242,5831107.0
2008-10-07 08:35:00,1.92264,1.92333,1.92263,1.92333,9824318.0
2008-10-07 08:36:00,1.92353,1.92354,1.92325,1.92325,7759215.0
2008-10-07 08:37:00,1.92338,1.92393,1.92338,1.92393,9123206.0
2008-10-07 08:38:00,1.9242,1.92469,1.92411,1.92411,5706008.0
2008-10-07 08:39:00,1.92434,1.92481,1.92434,1.92472,10660839.0
2008-10-07 08:40:00,1.92461,1.92478,1.92448,1.92448,5893357.0
2008-10-07 08:41:00,1.92463,1.92473,1.92452,1.92452,4532445.0
2008-10-07 08:42:00,1.92438,1.92519,1.92438,1.92519,7399258.0
2008-10-07 08:43:00,1.92538,1.9259,1.92538,1.9259,3217196.0
2008-10-07 08:44:00,1.92597,1.92601,1.92575,1.92601,14849513.0
2008-10-07 08:45:00,1.92623,1.92638,1.92621,1.92621,6875193.0
2008-10-07 08:46:00,1.92619,1.92632,1.9259,1.92614,9556899.0
2008-10-07 08:47:00,1.92636,1.92647,1.92635,1.92647,7778458.0
2008-10-07 08:48:00,1.92643,1.92653,1.92626,1.92626,12365210.0
2008-10-07 08:49:00,1.92599,1.92599,1.92481,1.92481,2102652.0
2008-10-07 08:50:00,1.92479,1.92525,1.92479,1.92525,3889589.0
2008-10-07 08:51:00,1.9253,1.92546,1.92524,1.92546,6558118.0
2008-10-07 08:52:00,1.9254,1.92541,1.92528,1.92537,5043057.0
2008-10-07 08:53:00,1.92571,1.92626,1.92571,1.92621,3816030.0
2008-10-07 08:54:00,1.92614,1.92614,1.92504,1.92504,11903074.0
2008-10-07 08:55:00,1.92498,1.92498,1.92422,1.92422,13845709.0
2008-10-07 08:56:00,1.92389,1.92389,1.92337,1.92338,12329841.0
2008-10-07 08:57:00,1.92344,1.92344,1.92263,1.92263,11065254.0
2008-10-07 08:58:00,1.92234,1.92234,1.92146,1.92168,1444853.0
2008-10-07 08:59:00,1.92182,1.92255,1.92182,1.92255,12329052.0
2008-10-07 09:00:00,1.92252,1.92263,1.92226,1.92226,7239599.0
2008-10-07 09:01:00,1.92206,1.92206,1.91994,1.92107,2127188.0
2008-10-07 09:02:00,1.92112,1.92159,1.92112,1.92159,6288635.0
2008-10-07 09:03:00,1.92172,1.92214,1.92172,1.92214,11065673.0
2008-10-07 09:04:00,1.9224,1.92255,1.9223,1.9223,13528715.0
2008-10-07 09:05:00,1.92214,1.92235,1.92193,1.92235,8191947.0
2008-10-07 09:06:00,1.92249,1.92284,1.92249,1.92284,7530385.0
2008-10-07 09:07:00,1.92281,1.92281,1.92267,1.92267,4359882.0
2008-10-07 09:08:00,1.92258,1.92258,1.92207,1.92207,10478106.0
2008-10-07 09:09:00,1.92262,1.92323,1.92262,1.92323,2204500.0
2008-10-07 09:10:00,1.92344,1.9238,1.92344,1.92369,7240979.0
2008-10-07 09:11:00,1.92367,1.92382,1.9235,1.9235,6254367.0
2008-10-07 09:12:00,1.92344,1.92361,1.92338,1.92338,6781299.0
2008-10-07 09:13:00,1.92338,1.92338,1.92188,1.92188,2594574.0
2008-10-07 09:14:00,1.92164,1.92164,1.92123,1.92151,2880900.0
2008-10-07 09:15:00,1.92158,1.92165,1.92158,1.92158,3805341.0
2008-10-07 09:16:00,1.92153,1.9216,1.92071,1.92071,12476118.0
2008-10-07 09:17:00,1.92065,1.92066,1.92033,1.92066,11685538.0
2008-10-07 09:18:00,1.92103,1.92154,1.92103,1.92154,2829151.0
2008-10-07 09:19:00,1.9215,1.9215,1.92112,1.92112,20873782.0
2008-10-07 09:20:00,1.92112,1.92114,1.92103,1.92114,5054336.0
2008-10-07 09:21:00,1.92109,1.92109,1.91945,1.91945,12549764.0
2008-10-07 09:22:00,1.91934,1.92003,1.91894,1.92003,9792212.0
2008-10-07 09:23:00,1.92004,1.92046,1.92004,1.92018,4238104.0
2008-10-07 09:24:00,1.92014,1.92041,1.92014,1.92035,25476978.0
2008-10-07 09:25:00,1.92037,1.92054,1.92034,1.92054,7772071.0
2008-10-07 09:26:00,1.92078,1.92152,1.92078,1.92152,5688220.0
2008-10-07 09:27:00,1.92163,1.92236,1.92163,1.92236,8908977.0
2008-10-07 09:28:00,1.92224,1.92296,1.92224,1.92296,8568904.0
2008-10-07 09:29:00,1.923,1.923,1.92263,1.92285,5260553.0
2008-10-07 09:30:00,1.92295,1.9231,1.9229,1.9231,3494078.0
2008-10-07 09:31:00,1.92317,1.92352,1.92312,1.92352,11086240.0
2008-10-07 09:32:00,1.92369,1.92444,1.92369,1.924,3341456.0
2008-10-07 09:33:00,1.92386,1.92386,1.92367,1.92367,9076307.0
2008-10-07 09:34:00,1.92371,1.92371,1.92333,1.92333,16597421.0
2008-10-07 09:35:00,1.92309,1.92309,1.92239,1.92239,8340076.0
2008-10-07 09:36:00,1.92234,1.9225,1.92227,1.92243,3476493.0
2008-10-07 09:37:00,1.92235,1.92237,1.922,1.922,4161381.0
2008-10-07 09:38:00,1.92194,1.92194,1.92152,1.92164,2852682.0
2008-10-07 09:39:00,1.92181,1.92226,1.92181,1.92219,4334797.0
2008-10-07 09:40:00,1.92212,1.92212,1.9217,1.92196,18591063.0
2008-10-07 09:41:00,1.92191,1.92202,1.92173,1.92173,7001511.0
2008-10-07 09:42:00,1.92175,1.92206,1.92175,1.92178,8902409.0
2008-10-07 09:43:00,1.92163,1.92163,1.92114,1.92114,8809488.0
2008-10-07 09:44:00,1.921,1.921,1.92044,1.92085,4248971.0
2008-10-07 09:45:00,1.92121,1.92187,1.92121,1.92178,1309797.0
2008-10-07 09:46:00,1.92178,1.92199,1.92178,1.92178,4602778.0
2008-10-07 09:47:00,1.92191,1.92235,1.92166,1.92166,16932644.0
2008-10-07 09:48:00,1.92205,1.92226,1.92205,1.92218,7121656.0
2008-10-07 09:49:00,1.92209,1.9223,1.92209,1.92216,23560502.0
2008-10-07 09:50:00,1.92211,1.92211,1.92119,1.92119,9516986.0
2008-10-07 09:51:00,1.9212,1.92141,1.9211,1.92141,6806640.0
2008-10-07 09:52:00,1.92137,1.92153,1.92106,1.92153,40640595.0
2008-10-07 09:53:00,1.92148,1.92166,1.9211,1.9211,9743074.0
2008-10-07 09:54:00,1.9207,1.9207,1.92009,1.92016,14291723.0
2008-10-07 09:55:00,1.91997,1.91997,1.91925,1.91954,3178675.0
2008-10-07 09:56:00,1.91954,1.92042,1.91954,1.92009,5570964.0
2008-10-07 09:57:00,1.92037,1.9205,1.92008,1.92008,7225055.0
2008-10-07 09:58:00,1.91983,1.91983,1.91926,1.91926,4950528.0
2008-10-07 09:59:00,1.91933,1.91933,1.91873,1.91873,4898162.0
2008-10-07 10:00:00,1.91887,1.91887,1.91846,1.91846,3987189.0
2008-10-07 10:01:00,1.91839,1.91839,1.91792,1.91792,19396458.0
2008-10-07 10:02:00,1.91776,1.91783,1.91753,1.91753,37237778.0
2008-10-07 10:03:00,1.91709,1.91758,1.91707,1.91707,3332780.0
2008-10-07 10:04:00,1.91684,1.91684,1.91592,1.91592,8101879.0
2008-10-07 10:05:00,1.91579,1.91579,1.91476,1.91477,3013899.0
2008-10-07 10:06:00,1.91465,1.91465,1.91347,1.91347,4772918.0
2008-10-07 10:07:00,1.91321,1.91359,1.91298,1.91359,4531482.0
2008-10-07 10:08:00,1.9135,1.91409,1.9135,1.91409,3543637.0
2008-10-07 10:09:00,1.91416,1.91453,1.91416,1.91453,4360399.0
2008-10-07 10:10:00,1.91456,1.91493,1.91456,1.91462,9256087.0
2008-10-07 10:11:00,1.91445,1.91445,1.91294,1.91294,4220944.0
2008-10-07 10:12:00,1.9127,1.9127,1.91163,1.91168,15790032.0
2008-10-07 10:13:00,1.91141,1.91199,1.91137,1.91195,14799572.0
2008-10-07 10:14:00,1.91179,1.91179,1.91013,1.91013,3704348.0
2008-10-07 10:15:00,1.9101,1.9101,1.90954,1.90954,14755089.0
2008-10-07 10:16:00,1.90935,1.90938,1.90873,1.90905,1684608.0
2008-10-07 10:17:00,1.9093,1.90995,1.9093,1.90984,5640406.0
2008-10-07 10:18:00,1.90989,1.91093,1.90989,1.91083,4462134.0
2008-10-07 10:19:00,1.91089,1.91206,1.91089,1.91206,7744555.0
2008-10-07 10:20:00,1.91232,1.9129,1.91232,1.91265,5024322.0
2008-10-07 10:21:00,1.91299,1.91369,1.91299,1.91359,12017962.0
2008-10-07 10:22:00,1.91378,1.9142,1.91366,1.91414,7370985.0
2008-10-07 10:23:00,1.91439,1.91451,1.91339,1.91339,19125818.0
2008-10-07 10:24:00,1.91297,1.91298,1.91258,1.91264,5693546.0
2008-10-07 10:25:00,1.9127,1.91308,1.9127,1.91307,7089618.0
2008-10-07 10:26:00,1.91316,1.91358,1.91293,1.91358,7933917.0
2008-10-07 10:27:00,1.91361,1.91399,1.91361,1.91399,5007648.0
2008-10-07 10:28:00,1.91403,1.91437,1.91403,1.91437,19748768.0
2008-10-07 10:29:00,1.91444,1.91493,1.91444,1.91491,13277783.0
2008-10-07 10:30:00,1.91503,1.916,1.91499,1.916,9706004.0
2008-10-07 10:31:00,1.91599,1.91604,1.91509,1.91509,6604823.0
2008-10-07 10:32:00,1.91514,1.91575,1.91514,1.91564,17313788.0
2008-10-07 10:33:00,1.91548,1.91548,1.91473,1.91477,6161768.0
2008-10-07 10:34:00,1.91455,1.91455,1.91387,1.91387,3481103.0
2008-10-07 10:35:00,1.91385,1.91443,1.91355,1.91443,4850494.0
2008-10-07 10:36:00,1.91467,1.91501,1.91467,1.91501,28565664.0
2008-10-07 10:37:00,1.91523,1.91601,1.91523,1.91601,7126474.0
2008-10-07 10:38:00,1.91605,1.91607,1.91546,1.91546,12092320.0
2008-10-07 10:39:00,1.9154,1.91614,1.91518,1.91614,14032617.0
2008-10-07 10:40:00,1.91649,1.91781,1.91649,1.91781,12783266.0
2008-10-07 10:41:00,1.91798,1.91798,1.91682,1.91682,3673964.0
2008-10-07 10:42:00,1.91675,1.91675,1.915,1.915,6313256.0
2008-10-07 10:43:00,1.91496,1.91496,1.91434,1.91494,223082876.0
2008-10-07 10:44:00,1.91526,1.91568,1.91518,1.91568,3111163.0
2008-10-07 10:45:00,1.91594,1.91627,1.91594,1.91604,12490501.0
2008-10-07 10:46:00,1.91583,1.91583,1.91552,1.9158,4777316.0
2008-10-07 10:47:00,1.91605,1.91671,1.91605,1.91664,4957839.0
2008-10-07 10:48:00,1.91657,1.91657,1.91527,1.91527,5026212.0
2008-10-07 10:49:00,1.91513,1.91513,1.91435,1.91435,5012938.0
2008-10-07 10:50:00,1.91433,1.91433,1.9136,1.9136,4732567.0
2008-10-07 10:51:00,1.91354,1.91476,1.91354,1.91476,12858135.0
2008-10-07 10:52:00,1.9134,1.91548,1.9134,1.91548,6977178.0
2008-10-07 10:53:00,1.91552,1.91593,1.91552,1.91574,6387523.0
2008-10-07 10:54:00,1.91541,1.91541,1.91497,1.91505,8647870.0
2008-10-07 10:55:00,1.91529,1.91573,1.91471,1.91471,3267293.0
2008-10-07 10:56:00,1.91465,1.91465,1.91374,1.91374,5078772.0
2008-10-07 10:57:00,1.91359,1.91362,1.91315,1.91362,5140032.0
2008-10-07 10:58:00,1.91397,1.91419,1.91379,1.91379,970131.0
2008-10-07 10:59:00,1.9139,1.91462,1.9139,1.91421,9343825.0
2008-10-07 11:00:00,1.9143,1.91563,1.9143,1.91563,1474425.0
2008-10-07 11:01:00,1.91552,1.91552,1.91522,1.91522,8473076.0
2008-10-07 11:02:00,1.91521,1.91525,1.91507,1.91507,7202378.0
2008-10-07 11:03:00,1.91474,1.91474,1.91412,1.91412,8660394.0
2008-10-07 11:04:00,1.91417,1.91513,1.91417,1.91513,6208116.0
2008-10-07 11:05:00,1.91548,1.91637,1.91548,1.91637,4180303.0
2008-10-07 11:06:00,1.91643,1.9168,1.91643,1.9168,5178288.0
2008-10-07 11:07:00,1.91679,1.91745,1.91679,1.91745,7828898.0
2008-10-07 11:08:00,1.91751,1.91778,1.91747,1.91775,4358869.0
2008-10-07 11:09:00,1.91788,1.91849,1.91788,1.91815,10781269.0
2008-10-07 11:10:00,1.91782,1.91782,1.91726,1.91763,3363004.0
2008-10-07 11:11:00,1.91766,1.91834,1.91766,1.91834,11642140.0
2008-10-07 11:12:00,1.91829,1.91876,1.91776,1.91776,5853323.0
2008-10-07 11:13:00,1.91768,1.91778,1.9175,1.9175,6182708.0
2008-10-07 11:14:00,1.91773,1.9179,1.91756,1.91756,10629543.0
2008-10-07 11:15:00,1.91741,1.91741,1.91591,1.91591,14797575.0
2008-10-07 11:16:00,1.91561,1.91578,1.91551,1.91551,3006556.0
2008-10-07 11:17:00,1.91562,1.91578,1.91561,1.91578,10122500.0
2008-10-07 11:18:00,1.9157,1.91578,1.91538,1.91538,4653447.0
2008-10-07 11:19:00,1.91535,1.91543,1.91509,1.91543,13980473.0
2008-10-07 11:20:00,1.9156,1.91676,1.9156,1.91676,6224583.0
2008-10-07 11:21:00,1.91687,1.91718,1.91687,1.91718,8024340.0
2008-10-07 11:22:00,1.917,1.917,1.91641,1.91641,21270507.0
2008-10-07 11:23:00,1.9162,1.91636,1.91594,1.91636,10406818.0
2008-10-07 11:24:00,1.91641,1.91655,1.91615,1.91638,4626900.0
2008-10-07 11:25:00,1.9164,1.9164,1.91606,1.91606,23468213.0
2008-10-07 11:26:00,1.9159,1.91608,1.91584,1.91602,13247259.0
2008-10-07 11:27:00,1.9159,1.91605,1.91578,1.91579,7189762.0
2008-10-07 11:28:00,1.91568,1.916,1.91556,1.916,10017956.0
2008-10-07 11:29:00,1.91604,1.91624,1.916,1.91624,2398890.0
2008-10-07 11:30:00,1.91615,1.91681,1.91615,1.91681,4361780.0
2008-10-07 11:31:00,1.91688,1.91709,1.91684,1.91709,8894127.0
2008-10-07 11:32:00,1.91699,1.91699,1.91646,1.91649,4507639.0
2008-10-07 11:33:00,1.91677,1.91727,1.91677,1.91725,2456774.0
2008-10-07 11:34:00,1.91707,1.91716,1.91675,1.91675,8792302.0
2008-10-07 11:35:00,1.91645,1.91686,1.91625,1.91686,4600012.0
2008-10-07 11:36:00,1.91703,1.91742,1.91698,1.91698,7987402.0
2008-10-07 11:37:00,1.9169,1.91759,1.9169,1.91759,11249435.0
2008-10-07 11:38:00,1.91793,1.91817,1.91793,1.91806,3647920.0
2008-10-07 11:39:00,1.91824,1.91838,1.91813,1.91838,9898848.0
2008-10-07 11:40:00,1.91845,1.91899,1.91845,1.9188,25860556.0
2008-10-07 11:41:00,1.91868,1.91874,1.91841,1.91847,2149278.0
2008-10-07 11:42:00,1.91869,1.91918,1.91869,1.91918,4818778.0
2008-10-07 11:43:00,1.91927,1.92032,1.91927,1.91964,16525657.0
2008-10-07 11:44:00,1.91928,1.91928,1.9189,1.9189,2939485.0
2008-10-07 11:45:00,1.91889,1.91889,1.91838,1.9185,3136262.0
2008-10-07 11:46:00,1.91853,1.91882,1.91847,1.91882,7308140.0
2008-10-07 11:47:00,1.91893,1.91912,1.9188,1.9188,10679952.0
2008-10-07 11:48:00,1.91882,1.91883,1.91868,1.91878,9289329.0
2008-10-07 11:49:00,1.91879,1.91912,1.91877,1.9191,6036786.0
2008-10-07 11:50:00,1.919,1.919,1.91878,1.91888,8821667.0
2008-10-07 11:51:00,1.9185,1.9185,1.91815,1.91827,3797887.0
2008-10-07 11:52:00,1.91846,1.91883,1.91846,1.91865,5311107.0
2008-10-07 11:53:00,1.91878,1.91903,1.91878,1.9188,3482409.0
2008-10-07 11:54:00,1.91877,1.91887,1.91838,1.91887,8953035.0
2008-10-07 11:55:00,1.91911,1.91951,1.91911,1.91951,4685292.0
2008-10-07 11:56:00,1.91947,1.91964,1.91931,1.91964,20404342.0
2008-10-07 11:57:00,1.91977,1.92012,1.91965,1.92012,5684933.0
2008-10-07 11:58:00,1.92007,1.92018,1.92,1.92,3926672.0
2008-10-07 11:59:00,1.91978,1.92003,1.91954,1.92003,22640820.0
2008-10-07 12:00:00,1.92011,1.92022,1.91979,1.91979,2391640.0
2008-10-07 12:01:00,1.91975,1.92019,1.91975,1.92003,15696315.0
2008-10-07 12:02:00,1.92004,1.9201,1.9199,1.9201,3019130.0
2008-10-07 12:03:00,1.92024,1.92089,1.92017,1.92089,5890009.0
2008-10-07 12:04:00,1.92079,1.92095,1.92079,1.92095,14475834.0
2008-10-07 12:05:00,1.92082,1.92097,1.92072,1.92089,11040009.0
2008-10-07 12:06:00,1.92099,1.92099,1.92088,1.92089,4119851.0
2008-10-07 12:07:00,1.92077,1.92077,1.92052,1.92052,6128994.0
2008-10-07 12:08:00,1.92049,1.92065,1.92023,1.92023,6515178.0
2008-10-07 12:09:00,1.92021,1.9208,1.92021,1.9208,3195353.0
2008-10-07 12:10:00,1.92078,1.92078,1.92032,1.92032,5356702.0
2008-10-07 12:11:00,1.92034,1.92056,1.92034,1.92056,5976815.0
2008-10-07 12:12:00,1.92074,1.92104,1.92074,1.92086,6345721.0
2008-10-07 12:13:00,1.92114,1.92148,1.92112,1.92139,11275883.0
2008-10-07 12:14:00,1.92123,1.92142,1.92118,1.92118,7332743.0
2008-10-07 12:15:00,1.92117,1.92117,1.92079,1.92116,20526782.0
2008-10-07 12:16:00,1.92112,1.92179,1.92112,1.92169,8643849.0
2008-10-07 12:17:00,1.9217,1.92174,1.92157,1.92157,15007239.0
2008-10-07 12:18:00,1.92147,1.92147,1.92108,1.92108,2702017.0
2008-10-07 12:19:00,1.92087,1.92087,1.92031,1.92035,8866233.0
2008-10-07 12:20:00,1.92024,1.92026,1.92003,1.92003,14702858.0
2008-10-07 12:21:00,1.91986,1.92008,1.91986,1.92008,4177249.0
2008-10-07 12:22:00,1.92007,1.92067,1.92007,1.92067,12256777.0
2008-10-07 12:23:00,1.9208,1.92129,1.92069,1.92129,12707590.0
2008-10-07 12:24:00,1.92131,1.92169,1.92131,1.92165,11199836.0
2008-10-07 12:25:00,1.9219,1.9219,1.92157,1.92165,15610396.0
2008-10-07 12:26:00,1.92145,1.92145,1.92115,1.92141,7372822.0
2008-10-07 12:27:00,1.92145,1.92145,1.92114,1.92114,4415439.0
2008-10-07 12:28:00,1.92105,1.92129,1.92099,1.92129,9550765.0
2008-10-07 12:29:00,1.92118,1.92118,1.92076,1.92076,5385705.0
2008-10-07 12:30:00,1.92067,1.92109,1.92067,1.92109,17196889.0
2008-10-07 12:31:00,1.92106,1.92114,1.92053,1.92114,7350054.0
2008-10-07 12:32:00,1.92108,1.92136,1.92105,1.92136,5827477.0
2008-10-07 12:33:00,1.92139,1.92162,1.92139,1.92155,5841888.0
2008-10-07 12:34:00,1.92157,1.92177,1.92155,1.92177,8812533.0
2008-10-07 12:35:00,1.92177,1.92183,1.92028,1.92183,9903355.0
2008-10-07 12:36:00,1.92194,1.9222,1.92194,1.9222,15156523.0
2008-10-07 12:37:00,1.92221,1.92221,1.92145,1.92145,9040440.0
2008-10-07 12:38:00,1.92152,1.92152,1.92108,1.92115,4827172.0
2008-10-07 12:39:00,1.92082,1.9211,1.92082,1.92101,6062530.0
2008-10-07 12:40:00,1.92092,1.921,1.92091,1.92095,4536042.0
2008-10-07 12:41:00,1.92095,1.92102,1.92086,1.92086,9795027.0
2008-10-07 12:42:00,1.92092,1.92122,1.92092,1.92122,10448705.0
2008-10-07 12:43:00,1.92121,1.92121,1.92072,1.92072,5607937.0
2008-10-07 12:44:00,1.92054,1.92054,1.92023,1.92023,6337784.0
2008-10-07 12:45:00,1.92031,1.9206,1.92031,1.9206,16044771.0
2008-10-07 12:46:00,1.9205,1.9209,1.92047,1.92083,4238875.0
2008-10-07 12:47:00,1.92079,1.92089,1.92044,1.92044,11401409.0
2008-10-07 12:48:00,1.92032,1.92049,1.92027,1.92047,5588547.0
2008-10-07 12:49:00,1.92047,1.92047,1.92013,1.92025,7878446.0
2008-10-07 12:50:00,1.92071,1.92116,1.92071,1.92116,4162964.0
2008-10-07 12:51:00,1.92131,1.92247,1.92131,1.92247,13589344.0
2008-10-07 12:52:00,1.92287,1.92353,1.92287,1.92325,8711463.0
2008-10-07 12:53:00,1.92314,1.92314,1.92277,1.92303,6485791.0
2008-10-07 12:54:00,1.92302,1.9232,1.92298,1.9232,5846674.0
2008-10-07 12:55:00,1.92342,1.92348,1.9232,1.92337,6029082.0
2008-10-07 12:56:00,1.92325,1.92391,1.92325,1.92391,7295531.0
2008-10-07 12:57:00,1.92403,1.92403,1.92306,1.92306,6284627.0
2008-10-07 12:58:00,1.92362,1.92416,1.92362,1.92416,7475974.0
2008-10-07 12:59:00,1.92427,1.92479,1.92412,1.9245,3906788.0
2008-10-07 13:00:00,1.92442,1.92442,1.92403,1.92403,5760695.0
2008-10-07 13:01:00,1.92386,1.9242,1.92386,1.92415,12526540.0
2008-10-07 13:02:00,1.92396,1.92396,1.9235,1.9235,4513286.0
2008-10-07 13:03:00,1.92329,1.92329,1.92272,1.92272,7722700.0
2008-10-07 13:04:00,1.92268,1.92268,1.92222,1.92222,5036348.0
2008-10-07 13:05:00,1.92215,1.92229,1.92202,1.92229,3410713.0
2008-10-07 13:06:00,1.92242,1.9232,1.92242,1.92302,6820682.0
2008-10-07 13:07:00,1.92322,1.92407,1.92322,1.92398,11857691.0
2008-10-07 13:08:00,1.92404,1.92457,1.92404,1.92457,4166353.0
2008-10-07 13:09:00,1.92481,1.92525,1.92481,1.92508,32969329.0
2008-10-07 13:10:00,1.92498,1.92498,1.92449,1.92449,6755139.0
2008-10-07 13:11:00,1.92443,1.92443,1.92351,1.92351,19001803.0
2008-10-07 13:12:00,1.92357,1.92379,1.92357,1.92378,7056880.0
2008-10-07 13:13:00,1.92365,1.92375,1.92351,1.92366,4729611.0
2008-10-07 13:14:00,1.92393,1.92458,1.92393,1.92431,19399981.0
2008-10-07 13:15:00,1.92417,1.92417,1.92406,1.92411,6623999.0
2008-10-07 13:16:00,1.92416,1.92466,1.92404,1.92466,12401007.0
2008-10-07 13:17:00,1.92479,1.92488,1.92451,1.92451,3729134.0
2008-10-07 13:18:00,1.92454,1.92454,1.92431,1.92431,5801801.0
2008-10-07 13:19:00,1.92436,1.92467,1.92436,1.92444,3510142.0
2008-10-07 13:20:00,1.92461,1.92498,1.92461,1.92498,6995834.0
2008-10-07 13:21:00,1.92503,1.92503,1.92452,1.92452,12560795.0
2008-10-07 13:22:00,1.92426,1.92426,1.92337,1.92337,3815159.0
2008-10-07 13:23:00,1.92302,1.92302,1.92271,1.92297,3959576.0
2008-10-07 13:24:00,1.92284,1.92285,1.9225,1.9225,3911241.0
2008-10-07 13:25:00,1.92251,1.923,1.92243,1.923,5840569.0
2008-10-07 13:26:00,1.92322,1.92336,1.9229,1.9229,4895745.0
2008-10-07 13:27:00,1.92282,1.92282,1.92236,1.92236,9618831.0
2008-10-07 13:28:00,1.92235,1.92254,1.92225,1.92252,11274616.0
2008-10-07 13:29:00,1.92275,1.92377,1.92275,1.92377,18349326.0
2008-10-07 13:30:00,1.92399,1.92447,1.92399,1.92447,8173192.0
2008-10-07 13:31:00,1.92465,1.92499,1.92465,1.92495,12730029.0
2008-10-07 13:32:00,1.92453,1.92474,1.92439,1.92457,4633192.0
2008-10-07 13:33:00,1.92476,1.92506,1.92462,1.92462,3675948.0
2008-10-07 13:34:00,1.92412,1.92461,1.92412,1.9245,3575941.0
2008-10-07 13:35:00,1.92451,1.92509,1.92451,1.92509,10313365.0
2008-10-07 13:36:00,1.92534,1.92541,1.92516,1.92532,14888977.0
2008-10-07 13:37:00,1.92525,1.92539,1.92522,1.9253,18299544.0
2008-10-07 13:38:00,1.92531,1.92531,1.92495,1.92507,13646213.0
2008-10-07 13:39:00,1.92507,1.92508,1.9247,1.9247,8245861.0
2008-10-07 13:40:00,1.92478,1.92492,1.92423,1.92423,2043432.0
2008-10-07 13:41:00,1.92423,1.92423,1.92401,1.92418,5981775.0
2008-10-07 13:42:00,1.924,1.92486,1.924,1.92486,10157533.0
2008-10-07 13:43:00,1.92489,1.92526,1.92489,1.92526,10372759.0
2008-10-07 13:44:00,1.92512,1.92512,1.9245,1.9245,7798078.0
2008-10-07 13:45:00,1.92457,1.92488,1.92457,1.92488,5658854.0
2008-10-07 13:46:00,1.92509,1.92553,1.92509,1.92553,12597042.0
2008-10-07 13:47:00,1.92567,1.92602,1.92563,1.92602,8710410.0
2008-10-07 13:48:00,1.92608,1.92616,1.9259,1.92603,8272420.0
2008-10-07 13:49:00,1.92617,1.92686,1.92617,1.92686,6205850.0
2008-10-07 13:50:00,1.92703,1.92756,1.92703,1.92756,9056176.0
2008-10-07 13:51:00,1.92787,1.92809,1.92787,1.92807,12285675.0
2008-10-07 13:52:00,1.92802,1.92802,1.92777,1.92798,44503750.0
2008-10-07 13:53:00,1.92824,1.92917,1.92824,1.92917,6196743.0
2008-10-07 13:54:00,1.92915,1.92915,1.92847,1.92861,3452139.0
2008-10-07 13:55:00,1.92866,1.92881,1.92845,1.92881,9106378.0
2008-10-07 13:56:00,1.929,1.92907,1.92889,1.92907,4694663.0
2008-10-07 13:57:00,1.92927,1.93056,1.92927,1.93056,8060057.0
2008-10-07 13:58:00,1.93038,1.93038,1.9299,1.9299,15494598.0
2008-10-07 13:59:00,1.92971,1.92971,1.92918,1.92918,5510274.0
2008-10-07 14:00:00,1.92896,1.92896,1.92837,1.92891,10205512.0
2008-10-07 14:01:00,1.92893,1.92935,1.92893,1.92935,24748256.0
2008-10-07 14:02:00,1.92967,1.93066,1.92967,1.93066,43265310.0
2008-10-07 14:03:00,1.93064,1.9309,1.93064,1.93088,3107778.0
2008-10-07 14:04:00,1.93113,1.93113,1.93091,1.93099,21916871.0
2008-10-07 14:05:00,1.93085,1.93085,1.93035,1.93061,11148443.0
2008-10-07 14:06:00,1.93083,1.9312,1.93083,1.9312,8895892.0
2008-10-07 14:07:00,1.93137,1.93137,1.93078,1.93078,1673037.0
2008-10-07 14:08:00,1.93052,1.93071,1.93046,1.93071,12498785.0
2008-10-07 14:09:00,1.93079,1.93079,1.93061,1.93079,5551028.0
2008-10-07 14:10:00,1.93082,1.93091,1.93055,1.93055,9567778.0
2008-10-07 14:11:00,1.93075,1.93112,1.93075,1.93112,5028436.0
2008-10-07 14:12:00,1.9313,1.93138,1.93115,1.93115,6735696.0
2008-10-07 14:13:00,1.93125,1.93125,1.92985,1.92998,20280318.0
2008-10-07 14:14:00,1.92993,1.93003,1.92949,1.92949,7778381.0
2008-10-07 14:15:00,1.92933,1.92933,1.92881,1.92927,4517891.0
2008-10-07 14:16:00,1.92951,1.92951,1.92912,1.92912,3675000.0
2008-10-07 14:17:00,1.92892,1.92948,1.92892,1.92948,20890027.0
2008-10-07 14:18:00,1.92975,1.93088,1.92975,1.93088,9765012.0
2008-10-07 14:19:00,1.93106,1.93125,1.93091,1.93125,8038072.0
2008-10-07 14:20:00,1.93125,1.93181,1.93125,1.93145,8558797.0
2008-10-07 14:21:00,1.93091,1.93091,1.93066,1.93066,4161751.0
2008-10-07 14:22:00,1.93064,1.93085,1.93064,1.93067,1877738.0
2008-10-07 14:23:00,1.93068,1.93068,1.92991,1.92991,2381161.0
2008-10-07 14:24:00,1.92983,1.92983,1.92901,1.92901,15598450.0
2008-10-07 14:25:00,1.92893,1.92893,1.92844,1.92844,4761933.0
2008-10-07 14:26:00,1.92826,1.92826,1.9277,1.9277,7395757.0
2008-10-07 14:27:00,1.92762,1.92762,1.92663,1.92663,6062312.0
2008-10-07 14:28:00,1.92624,1.92721,1.92621,1.92721,26591537.0
2008-10-07 14:29:00,1.92728,1.92738,1.92682,1.92738,4657229.0
2008-10-07 14:30:00,1.92749,1.92812,1.92749,1.92812,15100764.0
2008-10-07 14:31:00,1.92838,1.93027,1.92825,1.93027,3436327.0
2008-10-07 14:32:00,1.93038,1.93162,1.93038,1.93162,7249335.0
2008-10-07 14:33:00,1.93193,1.93215,1.93188,1.93188,13710377.0
2008-10-07 14:34:00,1.93188,1.93202,1.93188,1.93202,8209264.0
2008-10-07 14:35:00,1.93191,1.93191,1.93146,1.93146,16749936.0
2008-10-07 14:36:00,1.9316,1.93209,1.9316,1.93209,11814878.0
2008-10-07 14:37:00,1.93218,1.93255,1.93215,1.93255,4634015.0
2008-10-07 14:38:00,1.93263,1.93344,1.93263,1.93343,8860468.0
2008-10-07 14:39:00,1.93362,1.93408,1.93362,1.93408,5558197.0
2008-10-07 14:40:00,1.93416,1.93461,1.93416,1.93452,5429610.0
2008-10-07 14:41:00,1.93471,1.93504,1.93471,1.935,7278893.0
2008-10-07 14:42:00,1.93519,1.9357,1.93519,1.9357,9951018.0
2008-10-07 14:43:00,1.93576,1.93644,1.93576,1.93607,13197728.0
2008-10-07 14:44:00,1.93596,1.93596,1.9354,1.93547,10167030.0
2008-10-07 14:45:00,1.9353,1.9353,1.93443,1.93443,22673733.0
2008-10-07 14:46:00,1.93438,1.93455,1.93421,1.93455,13249649.0
2008-10-07 14:47:00,1.93464,1.93464,1.93351,1.93351,882376.0
2008-10-07 14:48:00,1.93375,1.93458,1.93375,1.93458,10199346.0
2008-10-07 14:49:00,1.93465,1.93546,1.93465,1.93546,3117226.0
2008-10-07 14:50:00,1.9355,1.93588,1.9355,1.93588,2962219.0
2008-10-07 14:51:00,1.93588,1.93669,1.93588,1.93632,6899568.0
2008-10-07 14:52:00,1.93619,1.93619,1.93538,1.9356,14013235.0
2008-10-07 14:53:00,1.93561,1.9365,1.93561,1.93648,21562650.0
2008-10-07 14:54:00,1.93656,1.93674,1.93616,1.93674,3152965.0
2008-10-07 14:55:00,1.937,1.93744,1.937,1.93731,71279820.0
2008-10-07 14:56:00,1.93738,1.93771,1.93738,1.9377,4634478.0
2008-10-07 14:57:00,1.93779,1.93802,1.93767,1.93767,4636798.0
2008-10-07 14:58:00,1.93735,1.93735,1.93656,1.93656,5140967.0
2008-10-07 14:59:00,1.93641,1.9365,1.9363,1.93634,58833178.0
2008-10-07 15:00:00,1.93621,1.93621,1.9353,1.9353,7248325.0
2008-10-07 15:01:00,1.93505,1.93505,1.9338,1.9338,8122842.0
2008-10-07 15:02:00,1.93375,1.93375,1.93282,1.93282,5611960.0
2008-10-07 15:03:00,1.93261,1.93271,1.93215,1.93271,3857974.0
2008-10-07 15:04:00,1.93297,1.9334,1.93297,1.9334,10132799.0
2008-10-07 15:05:00,1.93349,1.9339,1.93349,1.9339,9524779.0
2008-10-07 15:06:00,1.93383,1.93438,1.93383,1.93438,3793233.0
2008-10-07 15:07:00,1.93439,1.93477,1.93432,1.93476,5067786.0
2008-10-07 15:08:00,1.93485,1.93523,1.93485,1.93487,10495577.0
2008-10-07 15:09:00,1.93497,1.93545,1.93497,1.93535,9628152.0
2008-10-07 15:10:00,1.93509,1.93509,1.93439,1.93458,7812537.0
2008-10-07 15:11:00,1.93491,1.93508,1.93484,1.93503,10475595.0
2008-10-07 15:12:00,1.93533,1.93598,1.93533,1.93598,17564010.0
2008-10-07 15:13:00,1.93607,1.93723,1.93607,1.93723,6410084.0
2008-10-07 15:14:00,1.93745,1.93788,1.93724,1.93724,7404398.0
2008-10-07 15:15:00,1.93693,1.93693,1.9363,1.93648,7974056.0
2008-10-07 15:16:00,1.93655,1.93715,1.93652,1.93715,7449108.0
2008-10-07 15:17:00,1.93693,1.93693,1.93663,1.93663,5686046.0
2008-10-07 15:18:00,1.93654,1.93687,1.93654,1.9368,2958875.0
2008-10-07 15:19:00,1.93675,1.93675,1.9362,1.9362,5688830.0
2008-10-07 15:20:00,1.93575,1.93575,1.93481,1.93512,6160009.0
2008-10-07 15:21:00,1.93481,1.93481,1.93404,1.93421,10009336.0
2008-10-07 15:22:00,1.93407,1.93407,1.9337,1.9337,17365858.0
2008-10-07 15:23:00,1.9338,1.93401,1.9338,1.93394,22844856.0
2008-10-07 15:24:00,1.9342,1.93489,1.9342,1.93489,6478607.0
2008-10-07 15:25:00,1.93501,1.93659,1.93501,1.93659,18602796.0
2008-10-07 15:26:00,1.93672,1.93731,1.93672,1.93731,5329390.0
2008-10-07 15:27:00,1.93747,1.93747,1.93632,1.93632,7269748.0
2008-10-07 15:28:00,1.93618,1.93618,1.93501,1.93515,10027672.0
2008-10-07 15:29:00,1.9353,1.93661,1.9353,1.93637,4281183.0
2008-10-07 15:30:00,1.93647,1.93664,1.93622,1.93622,3161184.0
2008-10-07 15:31:00,1.93598,1.93682,1.93598,1.93682,23438925.0
2008-10-07 15:32:00,1.93671,1.93688,1.9367,1.93686,11125962.0
2008-10-07 15:33:00,1.93719,1.93747,1.93715,1.93715,2992917.0
2008-10-07 15:34:00,1.93761,1.93807,1.93757,1.93757,13422817.0
2008-10-07 15:35:00,1.93736,1.93736,1.93586,1.936,4404908.0
2008-10-07 15:36:00,1.93614,1.93637,1.93607,1.93607,13417704.0
2008-10-07 15:37:00,1.93615,1.93653,1.93615,1.93653,8208223.0
2008-10-07 15:38:00,1.93644,1.93644,1.93615,1.93615,6486854.0
2008-10-07 15:39:00,1.93598,1.93598,1.93538,1.93538,3851691.0
2008-10-07 15:40:00,1.93513,1.93513,1.93469,1.93477,14599808.0
2008-10-07 15:41:00,1.93499,1.93548,1.93499,1.93548,9933783.0
2008-10-07 15:42:00,1.9357,1.93617,1.9357,1.93613,9194233.0
2008-10-07 15:43:00,1.93601,1.93608,1.93567,1.93608,10169899.0
2008-10-07 15:44:00,1.93622,1.93666,1.93618,1.93618,20312309.0
2008-10-07 15:45:00,1.93608,1.93646,1.93596,1.93646,3967624.0
2008-10-07 15:46:00,1.93659,1.93665,1.93657,1.93665,4750120.0
2008-10-07 15:47:00,1.93687,1.93748,1.93687,1.93742,12558564.0
2008-10-07 15:48:00,1.93733,1.93733,1.93687,1.93687,10963929.0
2008-10-07 15:49:00,1.93654,1.93662,1.93619,1.93662,7054862.0
2008-10-07 15:50:00,1.93647,1.93647,1.9355,1.93553,5630561.0
2008-10-07 15:51:00,1.93565,1.93611,1.93565,1.93593,8621041.0
2008-10-07 15:52:00,1.93598,1.93608,1.93586,1.93587,8723605.0
2008-10-07 15:53:00,1.93595,1.93691,1.93595,1.93691,2454157.0
2008-10-07 15:54:00,1.93714,1.93872,1.93714,1.93872,3049083.0
2008-10-07 15:55:00,1.93882,1.93882,1.93818,1.93818,12155442.0
2008-10-07 15:56:00,1.93806,1.93806,1.9376,1.9376,3129657.0
2008-10-07 15:57:00,1.93785,1.93814,1.93743,1.93743,2772255.0
2008-10-07 15:58:00,1.93704,1.93758,1.93694,1.9371,26577557.0
2008-10-07 15:59:00,1.93712,1.9379,1.93712,1.9379,7416460.0
2008-10-07 16:00:00,1.93793,1.93835,1.93793,1.93835,21996062.0
2008-10-07 16:01:00,1.93842,1.93872,1.93842,1.9387,4743166.0
2008-10-07 16:02:00,1.93876,1.93917,1.93876,1.93917,23410105.0
2008-10-07 16:03:00,1.93915,1.93962,1.93915,1.93962,5941006.0
2008-10-07 16:04:00,1.93973,1.94028,1.93972,1.94028,8113528.0
2008-10-07 16:05:00,1.94031,1.94072,1.94031,1.94072,5343810.0
2008-10-07 16:06:00,1.94077,1.9412,1.94077,1.9411,12983494.0
2008-10-07 16:07:00,1.94127,1.94134,1.94088,1.94088,9037546.0
2008-10-07 16:08:00,1.94082,1.94082,1.94043,1.94043,4869200.0
2008-10-07 16:09:00,1.94027,1.94027,1.93999,1.94018,5696293.0
2008-10-07 16:10:00,1.94015,1.94046,1.94015,1.94041,2854739.0
2008-10-07 16:11:00,1.94061,1.94132,1.94061,1.94107,18878950.0
2008-10-07 16:12:00,1.94113,1.94183,1.94113,1.94183,8013499.0
2008-10-07 16:13:00,1.94172,1.94172,1.94125,1.9413,13207981.0
2008-10-07 16:14:00,1.94129,1.94129,1.9407,1.9407,10274973.0
2008-10-07 16:15:00,1.94116,1.94146,1.94116,1.94144,8004044.0
2008-10-07 16:16:00,1.94139,1.94151,1.94139,1.94151,7671377.0
2008-10-07 16:17:00,1.94143,1.94191,1.94119,1.94191,4807165.0
2008-10-07 16:18:00,1.94216,1.94262,1.94216,1.94244,11341297.0
2008-10-07 16:19:00,1.9422,1.9422,1.94188,1.94216,2171070.0
2008-10-07 16:20:00,1.94218,1.94218,1.94153,1.94181,6188594.0
2008-10-07 16:21:00,1.94189,1.94243,1.94189,1.94243,2950494.0
2008-10-07 16:22:00,1.9427,1.94333,1.9427,1.94333,6996983.0
2008-10-07 16:23:00,1.94357,1.9437,1.94345,1.94345,8359945.0
2008-10-07 16:24:00,1.94332,1.94341,1.94308,1.94308,4860264.0
2008-10-07 16:25:00,1.94298,1.94298,1.94266,1.94266,6430767.0
2008-10-07 16:26:00,1.94283,1.94307,1.94283,1.94298,9034360.0
2008-10-07 16:27:00,1.9429,1.9429,1.94239,1.94239,5549381.0
2008-10-07 16:28:00,1.94207,1.94207,1.94143,1.942,17384306.0
2008-10-07 16:29:00,1.94212,1.94237,1.94189,1.94189,20710014.0
2008-10-07 16:30:00,1.94165,1.94179,1.94138,1.94138,6589703.0
2008-10-07 16:31:00,1.94128,1.94128,1.94036,1.94036,3924199.0
2008-10-07 16:32:00,1.94045,1.94047,1.94028,1.94047,4944018.0
2008-10-07 16:33:00,1.94032,1.94043,1.94006,1.94006,11183155.0
2008-10-07 16:34:00,1.9399,1.9399,1.93958,1.93977,3962868.0
2008-10-07 16:35:00,1.93947,1.93956,1.9391,1.9391,10287422.0
2008-10-07 16:36:00,1.93911,1.93911,1.93883,1.93887,4799176.0
2008-10-07 16:37:00,1.93893,1.93901,1.93881,1.93901,20155448.0
2008-10-07 16:38:00,1.93906,1.93934,1.93906,1.93934,6648112.0
2008-10-07 16:39:00,1.93935,1.93973,1.93911,1.93973,14783121.0
2008-10-07 16:40:00,1.93985,1.93985,1.93925,1.93925,3430434.0
2008-10-07 16:41:00,1.93934,1.93951,1.93934,1.93935,3959185.0
2008-10-07 16:42:00,1.93927,1.93933,1.93912,1.93912,12285688.0
2008-10-07 16:43:00,1.939,1.93917,1.93883,1.93917,5578905.0
2008-10-07 16:44:00,1.93942,1.93966,1.93942,1.93955,6952667.0
2008-10-07 16:45:00,1.93941,1.93945,1.93914,1.93914,11332911.0
2008-10-07 16:46:00,1.93934,1.93979,1.93934,1.93979,17309268.0
2008-10-07 16:47:00,1.93982,1.94036,1.93982,1.94036,3351082.0
2008-10-07 16:48:00,1.94042,1.94089,1.94042,1.94089,3051628.0
2008-10-07 16:49:00,1.94082,1.94138,1.94082,1.94138,2888817.0
2008-10-07 16:50:00,1.94147,1.94191,1.94136,1.94191,14145432.0
2008-10-07 16:51:00,1.94192,1.94237,1.94192,1.94237,3764835.0
2008-10-07 16:52:00,1.94243,1.94291,1.94243,1.94291,5205022.0
2008-10-07 16:53:00,1.94284,1.94336,1.94284,1.94336,6688346.0
2008-10-07 16:54:00,1.94329,1.94381,1.94329,1.94381,4657032.0
2008-10-07 16:55:00,1.94387,1.94447,1.94383,1.94447,8670000.0
2008-10-07 16:56:00,1.94445,1.94501,1.94445,1.94501,6757581.0
2008-10-07 16:57:00,1.94529,1.94529,1.94431,1.94433,4389706.0
2008-10-07 16:58:00,1.94424,1.94424,1.94368,1.94368,9978501.0
2008-10-07 16:59:00,1.94364,1.94364,1.943,1.943,6723503.0
2008-10-07 17:00:00,1.94307,1.94307,1.94244,1.94256,36029153.0
2008-10-07 17:01:00,1.94257,1.94262,1.94232,1.94232,1961240.0
2008-10-07 17:02:00,1.94231,1.94288,1.94231,1.94288,2090751.0
2008-10-07 17:03:00,1.94305,1.94342,1.94305,1.94318,5744226.0
2008-10-07 17:04:00,1.94305,1.94311,1.94254,1.94311,9055869.0
2008-10-07 17:05:00,1.94315,1.94315,1.9428,1.94295,24654757.0
2008-10-07 17:06:00,1.94295,1.94295,1.94245,1.94245,11016662.0
2008-10-07 17:07:00,1.94198,1.94198,1.94108,1.94109,10112773.0
2008-10-07 17:08:00,1.94097,1.94097,1.94055,1.94055,2998992.0
2008-10-07 17:09:00,1.94047,1.94047,1.93937,1.93937,5902617.0
2008-10-07 17:10:00,1.93914,1.93918,1.93884,1.93885,11913526.0
2008-10-07 17:11:00,1.93888,1.93896,1.93872,1.93896,2464576.0
2008-10-07 17:12:00,1.93893,1.93937,1.93887,1.93913,6251739.0
2008-10-07 17:13:00,1.93889,1.93889,1.93854,1.9388,7226813.0
2008-10-07 17:14:00,1.93898,1.93917,1.93898,1.93905,4627174.0
2008-10-07 17:15:00,1.93887,1.93888,1.9386,1.93876,5811943.0
2008-10-07 17:16:00,1.9387,1.93966,1.9387,1.93966,4319598.0
2008-10-07 17:17:00,1.93994,1.9402,1.93994,1.94013,4350594.0
2008-10-07 17:18:00,1.93984,1.93984,1.93966,1.93966,8739992.0
2008-10-07 17:19:00,1.93959,1.9398,1.93959,1.93969,6674087.0
2008-10-07 17:20:00,1.93955,1.93955,1.93918,1.93918,1306359.0
2008-10-07 17:21:00,1.93915,1.93915,1.93861,1.93889,7037998.0
2008-10-07 17:22:00,1.93895,1.93963,1.93895,1.93963,6061909.0
2008-10-07 17:23:00,1.93931,1.93934,1.93889,1.93934,15172168.0
2008-10-07 17:24:00,1.93954,1.93973,1.93934,1.93973,4349203.0
2008-10-07 17:25:00,1.93999,1.94017,1.93986,1.94006,5818982.0
2008-10-07 17:26:00,1.9399,1.9399,1.93914,1.93914,4416831.0
2008-10-07 17:27:00,1.93909,1.9395,1.93909,1.9395,4570447.0
2008-10-07 17:28:00,1.93967,1.94002,1.93967,1.93998,11132095.0
2008-10-07 17:29:00,1.93973,1.94049,1.93955,1.94049,7802688.0
2008-10-07 17:30:00,1.94043,1.94046,1.94013,1.94046,7617275.0
2008-10-07 17:31:00,1.94047,1.94072,1.94047,1.94069,4145148.0
2008-10-07 17:32:00,1.94079,1.94121,1.94069,1.94121,5560198.0
2008-10-07 17:33:00,1.9411,1.94123,1.94082,1.94123,4617986.0
2008-10-07 17:34:00,1.94135,1.94162,1.94134,1.94143,3551607.0
2008-10-07 17:35:00,1.94153,1.94153,1.94118,1.94128,8431964.0
2008-10-07 17:36:00,1.94123,1.94135,1.94107,1.94112,6817355.0
2008-10-07 17:37:00,1.94105,1.94105,1.94043,1.94043,6587763.0
2008-10-07 17:38:00,1.94034,1.94034,1.93966,1.93966,9443477.0
2008-10-07 17:39:00,1.93985,1.94004,1.93985,1.94003,2561927.0
2008-10-07 17:40:00,1.93994,1.94001,1.93957,1.93957,3488341.0
2008-10-07 17:41:00,1.93946,1.93949,1.93913,1.93949,14341182.0
2008-10-07 17:42:00,1.93977,1.94023,1.93977,1.94023,11283103.0
2008-10-07 17:43:00,1.94015,1.94039,1.93987,1.94039,12572159.0
2008-10-07 17:44:00,1.94022,1.94031,1.93997,1.93997,9713769.0
2008-10-07 17:45:00,1.93995,1.93995,1.93925,1.93925,5553613.0
2008-10-07 17:46:00,1.93905,1.93905,1.93873,1.93893,5064449.0
2008-10-07 17:47:00,1.93919,1.93983,1.93919,1.93944,3510751.0
2008-10-07 17:48:00,1.93919,1.93919,1.93761,1.93867,6383211.0
2008-10-07 17:49:00,1.93874,1.93933,1.93874,1.93933,5540678.0
2008-10-07 17:50:00,1.93975,1.94058,1.93975,1.94058,6548705.0
2008-10-07 17:51:00,1.94067,1.94109,1.94067,1.94102,7541340.0
2008-10-07 17:52:00,1.94121,1.94189,1.94121,1.94159,12422032.0
2008-10-07 17:53:00,1.94159,1.94182,1.94105,1.94105,2445622.0
2008-10-07 17:54:00,1.94115,1.94177,1.94115,1.94177,14426516.0
2008-10-07 17:55:00,1.94188,1.94207,1.94188,1.94206,12001826.0
2008-10-07 17:56:00,1.94207,1.94224,1.94207,1.94219,2967531.0
2008-10-07 17:57:00,1.94226,1.94254,1.94226,1.94254,7121090.0
2008-10-07 17:58:00,1.94248,1.94285,1.94248,1.94285,4080742.0
2008-10-07 17:59:00,1.94306,1.94376,1.94306,1.94376,3487765.0
2008-10-07 18:00:00,1.944,1.94529,1.944,1.94529,18618389.0
2008-10-07 18:01:00,1.94519,1.94519,1.94463,1.94463,7545159.0
2008-10-07 18:02:00,1.9448,1.94511,1.94476,1.94511,10234498.0
2008-10-07 18:03:00,1.94539,1.94584,1.94539,1.94584,3640165.0
2008-10-07 18:04:00,1.94596,1.94603,1.94513,1.94513,4842047.0
2008-10-07 18:05:00,1.94532,1.94551,1.94525,1.94525,7676691.0
2008-10-07 18:06:00,1.94522,1.9453,1.94473,1.94473,5119764.0
2008-10-07 18:07:00,1.9446,1.94515,1.94459,1.94515,13521596.0
2008-10-07 18:08:00,1.94521,1.94521,1.94498,1.94498,9658753.0
2008-10-07 18:09:00,1.94496,1.94564,1.94496,1.94564,22050210.0
2008-10-07 18:10:00,1.94567,1.94582,1.94541,1.94582,12428537.0
2008-10-07 18:11:00,1.9458,1.94625,1.94574,1.94574,7796966.0
2008-10-07 18:12:00,1.94546,1.94546,1.94514,1.94525,4113371.0
2008-10-07 18:13:00,1.9451,1.9451,1.94423,1.94423,3647977.0
2008-10-07 18:14:00,1.94418,1.94418,1.94382,1.94382,6936810.0
2008-10-07 18:15:00,1.9436,1.9436,1.94304,1.94304,10533794.0
2008-10-07 18:16:00,1.94307,1.9432,1.94306,1.94315,3397367.0
2008-10-07 18:17:00,1.94303,1.94303,1.94278,1.94295,3017385.0
2008-10-07 18:18:00,1.94291,1.94302,1.94291,1.94302,3354099.0
2008-10-07 18:19:00,1.94304,1.94335,1.94301,1.94335,5194591.0
2008-10-07 18:20:00,1.94339,1.94348,1.9433,1.9433,6627506.0
2008-10-07 18:21:00,1.94329,1.94343,1.94314,1.94314,10964907.0
2008-10-07 18:22:00,1.94276,1.94276,1.94206,1.94206,9085408.0
2008-10-07 18:23:00,1.94211,1.94249,1.94157,1.94157,8803988.0
2008-10-07 18:24:00,1.94147,1.94147,1.94115,1.94115,5752468.0
2008-10-07 18:25:00,1.94104,1.94104,1.94066,1.94066,5758609.0
2008-10-07 18:26:00,1.94061,1.94061,1.94018,1.94018,1493946.0
2008-10-07 18:27:00,1.94018,1.94086,1.94018,1.94065,14342255.0
2008-10-07 18:28:00,1.94059,1.94064,1.94032,1.94054,17918819.0
2008-10-07 18:29:00,1.94035,1.94035,1.94006,1.94027,8986812.0
2008-10-07 18:30:00,1.94026,1.94033,1.94012,1.94012,5801067.0
2008-10-07 18:31:00,1.94016,1.94016,1.93849,1.93981,2502145.0
2008-10-07 18:32:00,1.93973,1.93973,1.93956,1.93956,3206559.0
2008-10-07 18:33:00,1.93971,1.94041,1.93971,1.94041,4198821.0
2008-10-07 18:34:00,1.94056,1.94107,1.94056,1.94107,17720106.0
2008-10-07 18:35:00,1.94123,1.94161,1.94123,1.94141,9493900.0
2008-10-07 18:36:00,1.94139,1.94139,1.94115,1.94127,2648041.0
2008-10-07 18:37:00,1.94153,1.94197,1.94153,1.94193,17435267.0
2008-10-07 18:38:00,1.94163,1.94163,1.94098,1.94099,8444349.0
2008-10-07 18:39:00,1.94082,1.94082,1.94031,1.94031,3987201.0
2008-10-07 18:40:00,1.94014,1.94051,1.94014,1.94043,2108495.0
2008-10-07 18:41:00,1.94046,1.94064,1.94013,1.94059,20027417.0
2008-10-07 18:42:00,1.94056,1.94056,1.93923,1.93923,19732253.0
2008-10-07 18:43:00,1.93907,1.93907,1.93806,1.93806,6966829.0
2008-10-07 18:44:00,1.93799,1.93799,1.93763,1.93763,2076203.0
2008-10-07 18:45:00,1.93758,1.93758,1.93725,1.93725,2656801.0
2008-10-07 18:46:00,1.9372,1.9372,1.93681,1.93681,5124500.0
2008-10-07 18:47:00,1.93675,1.93675,1.93589,1.93629,5699154.0
2008-10-07 18:48:00,1.93652,1.93659,1.93614,1.93614,13641652.0
2008-10-07 18:49:00,1.93587,1.93587,1.93555,1.93574,4668623.0
2008-10-07 18:50:00,1.93594,1.93657,1.93594,1.93657,12006416.0
2008-10-07 18:51:00,1.93683,1.93736,1.93683,1.93736,24712810.0
2008-10-07 18:52:00,1.93762,1.93792,1.93762,1.93784,19910558.0
2008-10-07 18:53:00,1.93795,1.93872,1.93795,1.93867,2638788.0
2008-10-07 18:54:00,1.93864,1.93864,1.9384,1.93842,8793482.0
2008-10-07 18:55:00,1.93833,1.93839,1.93806,1.93839,3279192.0
2008-10-07 18:56:00,1.93845,1.93861,1.93845,1.93861,5633365.0
2008-10-07 18:57:00,1.93855,1.93857,1.93822,1.93822,9583012.0
2008-10-07 18:58:00,1.93809,1.93832,1.93805,1.93832,2993669.0
2008-10-07 18:59:00,1.93824,1.93863,1.93812,1.93863,5452483.0
2008-10-07 19:00:00,1.93885,1.93962,1.93885,1.93962,8264082.0
2008-10-07 19:01:00,1.93985,1.93999,1.93969,1.93997,8583526.0
2008-10-07 19:02:00,1.93987,1.9399,1.93922,1.93922,17356262.0
2008-10-07 19:03:00,1.93899,1.9392,1.93891,1.9392,2481132.0
2008-10-07 19:04:00,1.93918,1.93918,1.9385,1.9385,18913573.0
2008-10-07 19:05:00,1.93834,1.93834,1.93738,1.93738,5980810.0
2008-10-07 19:06:00,1.93711,1.93711,1.93695,1.93695,7462808.0
2008-10-07 19:07:00,1.93667,1.93667,1.93625,1.93625,11093688.0
2008-10-07 19:08:00,1.93598,1.93598,1.93557,1.93557,13714494.0
2008-10-07 19:09:00,1.9355,1.93584,1.93498,1.93584,8065242.0
2008-10-07 19:10:00,1.9358,1.9358,1.93539,1.93539,5817941.0
2008-10-07 19:11:00,1.93532,1.93532,1.9347,1.9347,4290331.0
2008-10-07 19:12:00,1.93464,1.93464,1.93262,1.93399,13727254.0
2008-10-07 19:13:00,1.93393,1.93401,1.93377,1.93401,2577290.0
2008-10-07 19:14:00,1.93402,1.93402,1.93329,1.93329,4873701.0
2008-10-07 19:15:00,1.93315,1.93326,1.93295,1.93295,6993354.0
2008-10-07 19:16:00,1.93287,1.93287,1.932,1.932,10823902.0
2008-10-07 19:17:00,1.93191,1.93201,1.93179,1.93179,7769275.0
2008-10-07 19:18:00,1.93173,1.93173,1.93145,1.93161,29889300.0
2008-10-07 19:19:00,1.93187,1.93234,1.93187,1.93234,4812211.0
2008-10-07 19:20:00,1.93236,1.93289,1.93236,1.93289,13911332.0
2008-10-07 19:21:00,1.93287,1.93288,1.93272,1.93281,6089738.0
2008-10-07 19:22:00,1.93267,1.93267,1.93235,1.93241,12868084.0
2008-10-07 19:23:00,1.93252,1.93252,1.93177,1.93177,6403400.0
2008-10-07 19:24:00,1.93151,1.93151,1.9313,1.9313,17041649.0
2008-10-07 19:25:00,1.93122,1.93126,1.93113,1.93126,4677303.0
2008-10-07 19:26:00,1.93111,1.93111,1.93054,1.93054,4090605.0
2008-10-07 19:27:00,1.93053,1.93171,1.93053,1.93171,1457309.0
2008-10-07 19:28:00,1.93194,1.93194,1.93117,1.93117,2939090.0
2008-10-07 19:29:00,1.93118,1.93118,1.93053,1.93053,11608932.0
2008-10-07 19:30:00,1.93048,1.93048,1.92988,1.93025,8213391.0
2008-10-07 19:31:00,1.93042,1.93042,1.93,1.93036,8287969.0
2008-10-07 19:32:00,1.93056,1.93138,1.93056,1.93138,10425767.0
2008-10-07 19:33:00,1.93161,1.93194,1.93161,1.93184,8007367.0
2008-10-07 19:34:00,1.93166,1.93167,1.9311,1.9311,10193551.0
2008-10-07 19:35:00,1.93095,1.93095,1.93068,1.93076,9245509.0
2008-10-07 19:36:00,1.93083,1.93083,1.9302,1.9302,7354401.0
2008-10-07 19:37:00,1.93018,1.93018,1.92946,1.92946,3194752.0
2008-10-07 19:38:00,1.9294,1.92967,1.9294,1.92952,9127209.0
2008-10-07 19:39:00,1.92953,1.92953,1.92903,1.92903,17676314.0
2008-10-07 19:40:00,1.92919,1.92987,1.92919,1.92987,7394904.0
2008-10-07 19:41:00,1.93014,1.93041,1.93014,1.93041,4306407.0
2008-10-07 19:42:00,1.93036,1.93043,1.93018,1.93018,3361639.0
2008-10-07 19:43:00,1.93007,1.93007,1.92944,1.92944,8276706.0
2008-10-07 19:44:00,1.92945,1.92969,1.92945,1.92965,3006427.0
2008-10-07 19:45:00,1.92947,1.92947,1.92914,1.92935,3437915.0
2008-10-07 19:46:00,1.92936,1.92957,1.92932,1.92953,10945656.0
2008-10-07 19:47:00,1.92919,1.92919,1.92884,1.92901,8477354.0
2008-10-07 19:48:00,1.92893,1.9291,1.92856,1.92856,6793213.0
2008-10-07 19:49:00,1.92864,1.92873,1.92841,1.92841,14791554.0
2008-10-07 19:50:00,1.92839,1.92841,1.92819,1.92833,15694399.0
2008-10-07 19:51:00,1.92822,1.92869,1.92811,1.92821,20418760.0
2008-10-07 19:52:00,1.92828,1.92828,1.92691,1.92691,9795407.0
2008-10-07 19:53:00,1.92688,1.92802,1.92688,1.92802,7448554.0
2008-10-07 19:54:00,1.9281,1.92812,1.92795,1.92795,9681311.0
2008-10-07 19:55:00,1.92778,1.92913,1.92778,1.92913,3568135.0
2008-10-07 19:56:00,1.92925,1.92925,1.92828,1.92917,2271610.0
2008-10-07 19:57:00,1.92907,1.92911,1.92813,1.92813,11827823.0
2008-10-07 19:58:00,1.92832,1.929,1.92832,1.929,16426433.0
2008-10-07 19:59:00,1.92898,1.92906,1.92864,1.92864,5015954.0
2008-10-07 20:00:00,1.92856,1.92856,1.92842,1.92844,2842626.0
2008-10-07 20:01:00,1.92831,1.92831,1.92805,1.92805,5525491.0
2008-10-07 20:02:00,1.9278,1.9284,1.9278,1.92814,4776927.0
2008-10-07 20:03:00,1.92779,1.92779,1.92697,1.92716,5809252.0
2008-10-07 20:04:00,1.92737,1.92795,1.92737,1.92795,6515130.0
2008-10-07 20:05:00,1.92806,1.92821,1.92806,1.92821,13009808.0
2008-10-07 20:06:00,1.92818,1.92866,1.92818,1.92866,13658918.0
2008-10-07 20:07:00,1.92881,1.92974,1.92881,1.92974,5134364.0
2008-10-07 20:08:00,1.93013,1.93053,1.93013,1.93019,12174859.0
2008-10-07 20:09:00,1.93014,1.93103,1.93014,1.93103,8760368.0
2008-10-07 20:10:00,1.93139,1.93183,1.93017,1.93129,9943234.0
2008-10-07 20:11:00,1.93116,1.93116,1.93064,1.93064,11014960.0
2008-10-07 20:12:00,1.93058,1.9306,1.93045,1.9306,13949418.0
2008-10-07 20:13:00,1.93073,1.93115,1.93073,1.93115,9028748.0
2008-10-07 20:14:00,1.93127,1.93197,1.93127,1.93197,7022026.0
2008-10-07 20:15:00,1.93201,1.93201,1.93133,1.93133,10477447.0
2008-10-07 20:16:00,1.93124,1.93125,1.93093,1.93098,8037759.0
2008-10-07 20:17:00,1.93075,1.9308,1.93057,1.93057,11436152.0
2008-10-07 20:18:00,1.93076,1.9316,1.93076,1.9316,6075439.0
2008-10-07 20:19:00,1.93182,1.93228,1.93182,1.93206,12488956.0
2008-10-07 20:20:00,1.93211,1.93395,1.93211,1.93395,2424219.0
2008-10-07 20:21:00,1.93418,1.93438,1.93402,1.93404,3940472.0
2008-10-07 20:22:00,1.93398,1.93413,1.93348,1.93348,5406513.0
2008-10-07 20:23:00,1.93337,1.93341,1.93316,1.93316,5997518.0
2008-10-07 20:24:00,1.93301,1.93301,1.93248,1.93285,4772432.0
2008-10-07 20:25:00,1.93279,1.93283,1.93272,1.93276,3168380.0
2008-10-07 20:26:00,1.93271,1.93281,1.93262,1.93265,7520681.0
2008-10-07 20:27:00,1.93275,1.93299,1.93275,1.93279,3595969.0
2008-10-07 20:28:00,1.93294,1.93389,1.93294,1.93389,8154825.0
2008-10-07 20:29:00,1.93399,1.93411,1.93399,1.93406,6094767.0
2008-10-07 20:30:00,1.93426,1.93432,1.934,1.934,4997933.0
2008-10-07 20:31:00,1.93412,1.93412,1.93382,1.93409,2652293.0
2008-10-07 20:32:00,1.93416,1.93429,1.93413,1.93425,5514711.0
2008-10-07 20:33:00,1.9343,1.93443,1.9343,1.93435,6006397.0
2008-10-07 20:34:00,1.93443,1.93455,1.93438,1.93438,7714946.0
2008-10-07 20:35:00,1.93451,1.9347,1.93449,1.93466,2050549.0
2008-10-07 20:36:00,1.93474,1.93547,1.93474,1.93547,4246657.0
2008-10-07 20:37:00,1.93535,1.93535,1.93479,1.93479,4100895.0
2008-10-07 20:38:00,1.93486,1.93486,1.93457,1.93457,9245807.0
2008-10-07 20:39:00,1.93453,1.93478,1.93422,1.93478,11915475.0
2008-10-07 20:40:00,1.93502,1.93525,1.93502,1.93518,18881745.0
2008-10-07 20:41:00,1.93527,1.9354,1.93521,1.9354,3945908.0
2008-10-07 20:42:00,1.93528,1.93534,1.93519,1.93534,11105187.0
2008-10-07 20:43:00,1.93554,1.93575,1.93533,1.9354,5504671.0
2008-10-07 20:44:00,1.93537,1.93537,1.93505,1.93505,5166185.0
2008-10-07 20:45:00,1.93503,1.93503,1.93471,1.93496,3280756.0
2008-10-07 20:46:00,1.93497,1.93497,1.93485,1.93485,28542946.0
2008-10-07 20:47:00,1.93487,1.93518,1.93483,1.93518,773654.0
2008-10-07 20:48:00,1.93535,1.93567,1.93535,1.93567,2373434.0
2008-10-07 20:49:00,1.93601,1.93713,1.93601,1.93713,5240892.0
2008-10-07 20:50:00,1.93729,1.93756,1.93665,1.93665,5676682.0
2008-10-07 20:51:00,1.93648,1.93661,1.93626,1.93661,13139337.0
2008-10-07 20:52:00,1.93666,1.93666,1.93613,1.93646,5728294.0
2008-10-07 20:53:00,1.93626,1.93639,1.93579,1.93639,8047929.0
2008-10-07 20:54:00,1.93598,1.93606,1.93545,1.93545,7957557.0
2008-10-07 20:55:00,1.93542,1.93612,1.93542,1.93594,5465405.0
2008-10-07 20:56:00,1.9355,1.9355,1.93484,1.93497,4990896.0
2008-10-07 20:57:00,1.93507,1.93507,1.93463,1.93463,31567560.0
2008-10-07 20:58:00,1.93439,1.93439,1.93407,1.93409,7316492.0
2008-10-07 20:59:00,1.93409,1.93457,1.93406,1.93457,7151172.0
2008-10-07 21:00:00,1.93484,1.93507,1.93484,1.93499,10088094.0
2008-10-07 21:01:00,1.93502,1.93512,1.93358,1.93512,14890989.0
2008-10-07 21:02:00,1.93507,1.93507,1.93379,1.93379,5568083.0
2008-10-07 21:03:00,1.93383,1.93422,1.93383,1.93422,6055669.0
2008-10-07 21:04:00,1.93447,1.93509,1.93447,1.93509,16478491.0
2008-10-07 21:05:00,1.93493,1.93493,1.9342,1.9342,20388094.0
2008-10-07 21:06:00,1.93406,1.93418,1.93402,1.93418,5481733.0
2008-10-07 21:07:00,1.93415,1.93422,1.93403,1.93422,9479634.0
2008-10-07 21:08:00,1.93437,1.93477,1.93437,1.93477,11539562.0
2008-10-07 21:09:00,1.93509,1.93574,1.93509,1.93533,4969946.0
2008-10-07 21:10:00,1.93537,1.93586,1.93537,1.93586,5723157.0
2008-10-07 21:11:00,1.93581,1.936,1.93569,1.936,15297514.0
2008-10-07 21:12:00,1.93602,1.93602,1.93587,1.93587,1467192.0
2008-10-07 21:13:00,1.93594,1.93605,1.93587,1.93588,8201075.0
2008-10-07 21:14:00,1.93581,1.9359,1.93562,1.9359,3664119.0
2008-10-07 21:15:00,1.93618,1.93656,1.93615,1.93625,8252848.0
2008-10-07 21:16:00,1.93611,1.93615,1.936,1.93615,3197338.0
2008-10-07 21:17:00,1.93622,1.93676,1.93622,1.93669,5437925.0
2008-10-07 21:18:00,1.93635,1.9372,1.93635,1.9372,4506385.0
2008-10-07 21:19:00,1.93757,1.938,1.93757,1.93757,9905693.0
2008-10-07 21:20:00,1.93748,1.93748,1.93702,1.93702,60388239.0
2008-10-07 21:21:00,1.93688,1.93695,1.9368,1.9368,8980289.0
2008-10-07 21:22:00,1.93678,1.9369,1.93675,1.93689,10755589.0
2008-10-07 21:23:00,1.93692,1.937,1.93682,1.93692,4992124.0
2008-10-07 21:24:00,1.93669,1.93722,1.93669,1.93722,2098024.0
2008-10-07 21:25:00,1.93728,1.93728,1.93703,1.93726,12298081.0
2008-10-07 21:26:00,1.93716,1.93716,1.93673,1.93673,42021103.0
2008-10-07 21:27:00,1.93664,1.93664,1.93613,1.93613,4982104.0
2008-10-07 21:28:00,1.93592,1.93615,1.93592,1.93604,8162182.0
2008-10-07 21:29:00,1.93597,1.93597,1.93559,1.93559,4234744.0
2008-10-07 21:30:00,1.93561,1.93564,1.93537,1.93551,13102806.0
2008-10-07 21:31:00,1.93536,1.93548,1.9349,1.9349,7505112.0
2008-10-07 21:32:00,1.93468,1.93468,1.93453,1.93453,6288193.0
2008-10-07 21:33:00,1.93443,1.93445,1.93425,1.93425,3850126.0
2008-10-07 21:34:00,1.93414,1.93426,1.93414,1.93415,3034298.0
2008-10-07 21:35:00,1.93424,1.93455,1.93419,1.93455,3295008.0
2008-10-07 21:36:00,1.93456,1.93477,1.93456,1.93477,34428436.0
2008-10-07 21:37:00,1.93491,1.93525,1.93491,1.93525,6130418.0
2008-10-07 21:38:00,1.93516,1.93516,1.93498,1.93498,14827152.0
2008-10-07 21:39:00,1.93486,1.93504,1.93475,1.93499,6522896.0
2008-10-07 21:40:00,1.93531,1.93555,1.93531,1.93541,5425758.0
2008-10-07 21:41:00,1.93548,1.93551,1.93536,1.93536,7964572.0
2008-10-07 21:42:00,1.93506,1.93525,1.93495,1.93525,2293088.0
2008-10-07 21:43:00,1.93536,1.93561,1.93536,1.93544,3703609.0
2008-10-07 21:44:00,1.93553,1.93563,1.93553,1.93559,12186679.0
2008-10-07 21:45:00,1.93567,1.93605,1.93567,1.93605,10187863.0
2008-10-07 21:46:00,1.93595,1.93595,1.93547,1.93568,8691236.0
2008-10-07 21:47:00,1.93577,1.93604,1.93575,1.93604,4487483.0
2008-10-07 21:48:00,1.9361,1.93613,1.93597,1.93597,16023562.0
2008-10-07 21:49:00,1.93596,1.93596,1.93576,1.93576,2996308.0
2008-10-07 21:50:00,1.93583,1.93583,1.93562,1.93562,2479126.0
2008-10-07 21:51:00,1.93539,1.93539,1.93478,1.93478,2295176.0
2008-10-07 21:52:00,1.9345,1.9345,1.93346,1.93346,13080345.0
2008-10-07 21:53:00,1.93339,1.93339,1.93318,1.93327,7995337.0
2008-10-07 21:54:00,1.93311,1.93311,1.93279,1.93279,1091495.0
2008-10-07 21:55:00,1.93269,1.93269,1.93225,1.93225,1047306.0
2008-10-07 21:56:00,1.93233,1.93285,1.93233,1.93285,3682899.0
2008-10-07 21:57:00,1.93302,1.93355,1.93302,1.93355,8010189.0
2008-10-07 21:58:00,1.93355,1.93387,1.9335,1.93387,8711575.0
2008-10-07 21:59:00,1.93399,1.93471,1.93399,1.93471,5815882.0
2008-10-07 22:00:00,1.93504,1.93554,1.93504,1.93553,20982527.0
2008-10-07 22:01:00,1.93552,1.9356,1.93515,1.93515,5715206.0
2008-10-07 22:02:00,1.93517,1.9352,1.93508,1.93508,8425611.0
2008-10-07 22:03:00,1.93516,1.93533,1.93516,1.93529,5486916.0
2008-10-07 22:04:00,1.93533,1.93533,1.93505,1.93506,2498074.0
2008-10-07 22:05:00,1.93502,1.93502,1.93473,1.93473,5172257.0
2008-10-07 22:06:00,1.93453,1.9347,1.93448,1.93448,6772285.0
2008-10-07 22:07:00,1.9341,1.93424,1.93379,1.93383,28445099.0
2008-10-07 22:08:00,1.93396,1.93396,1.93367,1.93367,67007823.0
2008-10-07 22:09:00,1.9333,1.9333,1.93279,1.93288,13175517.0
2008-10-07 22:10:00,1.93291,1.93294,1.93262,1.93262,9259057.0
2008-10-07 22:11:00,1.93237,1.93244,1.93231,1.93234,5664106.0
2008-10-07 22:12:00,1.93227,1.93227,1.93219,1.93219,8363604.0
2008-10-07 22:13:00,1.93188,1.93188,1.93115,1.93115,4146082.0
2008-10-07 22:14:00,1.93096,1.93096,1.93026,1.9306,21699204.0
2008-10-07 22:15:00,1.93058,1.93091,1.93058,1.93091,10497878.0
2008-10-07 22:16:00,1.93096,1.93096,1.93081,1.93084,11031851.0
2008-10-07 22:17:00,1.93088,1.93122,1.93082,1.93122,12992429.0
2008-10-07 22:18:00,1.93128,1.93183,1.93128,1.93183,10432601.0
2008-10-07 22:19:00,1.93204,1.93261,1.93204,1.93248,7068975.0
2008-10-07 22:20:00,1.93232,1.93232,1.93172,1.93172,8463911.0
2008-10-07 22:21:00,1.93181,1.93181,1.93156,1.93156,10787550.0
2008-10-07 22:22:00,1.93152,1.93152,1.93092,1.93092,15110429.0
2008-10-07 22:23:00,1.93129,1.93129,1.93104,1.93104,4005608.0
2008-10-07 22:24:00,1.93089,1.93089,1.93061,1.93069,3720921.0
2008-10-07 22:25:00,1.9306,1.93064,1.93035,1.93035,5061111.0
2008-10-07 22:26:00,1.93037,1.93046,1.93019,1.93019,4172686.0
2008-10-07 22:27:00,1.9302,1.9302,1.92985,1.92985,15829360.0
2008-10-07 22:28:00,1.92981,1.92985,1.92964,1.92985,7133388.0
2008-10-07 22:29:00,1.92988,1.93011,1.92972,1.93011,6285089.0
2008-10-07 22:30:00,1.93037,1.93066,1.93037,1.93037,20722649.0
2008-10-07 22:31:00,1.9302,1.93024,1.92999,1.93024,14625820.0
2008-10-07 22:32:00,1.93043,1.93069,1.93036,1.93036,3749210.0
2008-10-07 22:33:00,1.93032,1.9306,1.93006,1.93054,8983923.0
2008-10-07 22:34:00,1.9305,1.93052,1.93014,1.93014,4562649.0
2008-10-07 22:35:00,1.92998,1.93008,1.92978,1.93,10028615.0
2008-10-07 22:36:00,1.93023,1.93048,1.93023,1.93035,4690501.0
2008-10-07 22:37:00,1.93032,1.93032,1.93017,1.93017,18595099.0
2008-10-07 22:38:00,1.92994,1.92994,1.92934,1.92934,11997282.0
2008-10-07 22:39:00,1.92921,1.92945,1.92919,1.92945,5718986.0
2008-10-07 22:40:00,1.92946,1.92972,1.92939,1.92972,10138428.0
2008-10-07 22:41:00,1.92975,1.92978,1.92945,1.92945,8885812.0
2008-10-07 22:42:00,1.92929,1.92929,1.92861,1.92861,23190541.0
2008-10-07 22:43:00,1.92827,1.9284,1.92785,1.9284,7681731.0
2008-10-07 22:44:00,1.92848,1.92853,1.92837,1.92837,5296613.0
2008-10-07 22:45:00,1.92831,1.92868,1.92831,1.92868,5555282.0
2008-10-07 22:46:00,1.92853,1.92853,1.92758,1.92758,13117700.0
2008-10-07 22:47:00,1.92769,1.92782,1.92766,1.92782,2468614.0
2008-10-07 22:48:00,1.92783,1.92785,1.92753,1.92778,2602800.0
2008-10-07 22:49:00,1.92786,1.92802,1.92786,1.92802,29544669.0
2008-10-07 22:50:00,1.92834,1.92876,1.92834,1.92876,5161314.0
2008-10-07 22:51:00,1.92897,1.92917,1.92897,1.929,4475006.0
2008-10-07 22:52:00,1.92859,1.92896,1.92859,1.92884,5471621.0
2008-10-07 22:53:00,1.92871,1.92886,1.92863,1.92863,13861093.0
2008-10-07 22:54:00,1.92841,1.92841,1.92818,1.92818,10631233.0
2008-10-07 22:55:00,1.92821,1.92856,1.92821,1.92856,25343008.0
2008-10-07 22:56:00,1.92868,1.92878,1.9286,1.92865,35423996.0
2008-10-07 22:57:00,1.92878,1.92914,1.92878,1.92898,16514420.0
2008-10-07 22:58:00,1.92924,1.92937,1.92905,1.92905,3059587.0
2008-10-07 22:59:00,1.92908,1.92941,1.92908,1.92908,5436112.0
2008-10-07 23:00:00,1.92909,1.92923,1.92894,1.92894,12097188.0
2008-10-07 23:01:00,1.92909,1.92911,1.92899,1.92911,3733438.0
2008-10-07 23:02:00,1.92915,1.92943,1.92915,1.92943,9182643.0
2008-10-07 23:03:00,1.92939,1.92939,1.92887,1.92911,7557110.0
2008-10-07 23:04:00,1.92907,1.92912,1.9289,1.92912,9055497.0
2008-10-07 23:05:00,1.92922,1.92931,1.92916,1.92916,3409141.0
2008-10-07 23:06:00,1.92902,1.92902,1.92873,1.92885,5031700.0
2008-10-07 23:07:00,1.92885,1.92887,1.92863,1.92887,5067915.0
2008-10-07 23:08:00,1.92905,1.92918,1.929,1.929,18816189.0
2008-10-07 23:09:00,1.92907,1.92926,1.92899,1.92926,7971777.0
2008-10-07 23:10:00,1.92943,1.93005,1.92938,1.93005,2792325.0
2008-10-07 23:11:00,1.93003,1.93003,1.92942,1.92942,14072823.0
2008-10-07 23:12:00,1.92941,1.92941,1.92844,1.92844,8709737.0
2008-10-07 23:13:00,1.92841,1.92841,1.92796,1.92796,2084982.0
2008-10-07 23:14:00,1.92776,1.92782,1.92774,1.92779,9737546.0
2008-10-07 23:15:00,1.92778,1.92779,1.92766,1.92771,8230786.0
2008-10-07 23:16:00,1.9276,1.92776,1.9276,1.92762,6976897.0
2008-10-07 23:17:00,1.92745,1.92745,1.9271,1.9271,6268720.0
2008-10-07 23:18:00,1.927,1.92735,1.927,1.92724,15732730.0
2008-10-07 23:19:00,1.92712,1.92712,1.9268,1.9268,7035794.0
2008-10-07 23:20:00,1.92669,1.92669,1.92626,1.92637,12454062.0
2008-10-07 23:21:00,1.92665,1.92693,1.92665,1.92689,10835738.0
2008-10-07 23:22:00,1.92667,1.92684,1.92647,1.92666,10803796.0
2008-10-07 23:23:00,1.92676,1.92702,1.92676,1.92693,13580807.0
2008-10-07 23:24:00,1.9267,1.92702,1.9267,1.92696,5904796.0
2008-10-07 23:25:00,1.92702,1.92719,1.92702,1.92719,5569869.0
2008-10-07 23:26:00,1.92734,1.92767,1.92734,1.92767,3570686.0
2008-10-07 23:27:00,1.92778,1.92838,1.92778,1.92784,10077933.0
2008-10-07 23:28:00,1.92794,1.92834,1.92782,1.92792,8765988.0
2008-10-07 23:29:00,1.92793,1.92797,1.92781,1.92797,8462211.0
2008-10-07 23:30:00,1.92793,1.92812,1.92787,1.92812,7667094.0
2008-10-07 23:31:00,1.9282,1.92847,1.9282,1.92847,9320613.0
2008-10-07 23:32:00,1.92846,1.92849,1.92832,1.92834,10769406.0
2008-10-07 23:33:00,1.92829,1.92918,1.92829,1.92918,6497055.0
2008-10-07 23:34:00,1.92925,1.92938,1.92915,1.92915,9484063.0
2008-10-07 23:35:00,1.92926,1.92957,1.92926,1.92953,8562340.0
2008-10-07 23:36:00,1.92951,1.92951,1.92924,1.92934,13299929.0
2008-10-07 23:37:00,1.92937,1.92968,1.92937,1.92964,1444999.0
2008-10-07 23:38:00,1.92965,1.92975,1.92965,1.92973,5775809.0
2008-10-07 23:39:00,1.92986,1.93103,1.92986,1.93103,3145381.0
2008-10-07 23:40:00,1.9313,1.93194,1.93122,1.93194,4274567.0
2008-10-07 23:41:00,1.93223,1.93258,1.9322,1.9322,11533600.0
2008-10-07 23:42:00,1.93223,1.93246,1.9321,1.93242,18777985.0
2008-10-07 23:43:00,1.93277,1.93307,1.93277,1.93307,3890646.0
2008-10-07 23:44:00,1.93307,1.93307,1.93288,1.93288,8205731.0
2008-10-07 23:45:00,1.93276,1.93289,1.93256,1.93265,4639070.0
2008-10-07 23:46:00,1.93258,1.93258,1.93242,1.93257,20987286.0
2008-10-07 23:47:00,1.93263,1.93302,1.93263,1.93302,4002029.0
2008-10-07 23:48:00,1.93316,1.93316,1.93291,1.93291,1780993.0
2008-10-07 23:49:00,1.93279,1.93279,1.93127,1.93277,4370778.0
2008-10-07 23:50:00,1.93284,1.9336,1.93284,1.9336,6850527.0
2008-10-07 23:51:00,1.93365,1.93392,1.93359,1.93392,16646280.0
2008-10-07 23:52:00,1.93402,1.93416,1.93397,1.93397,3517231.0
2008-10-07 23:53:00,1.93408,1.93408,1.93389,1.93389,2420038.0
2008-10-07 23:54:00,1.93384,1.93384,1.9336,1.93367,8818296.0
2008-10-07 23:55:00,1.9337,1.9337,1.93303,1.93303,4809058.0
2008-10-07 23:56:00,1.933,1.93336,1.93284,1.93336,8653558.0
2008-10-07 23:57:00,1.93346,1.93365,1.93346,1.93347,11661820.0
2008-10-07 23:58:00,1.9334,1.93342,1.93307,1.93308,10069144.0
2008-10-07 23:59:00,1.93299,1.93312,1.93282,1.93312,9591358.0
2008-10-08 00:00:00,1.933,1.933,1.93234,1.93234,6435916.0
2008-10-08 00:01:00,1.93207,1.93207,1.93114,1.93114,21759614.0
2008-10-08 00:02:00,1.93106,1.93136,1.93085,1.93097,13005011.0
2008-10-08 00:03:00,1.9309,1.9309,1.93064,1.93076,8550649.0
2008-10-08 00:04:00,1.93062,1.93078,1.93062,1.93069,4863617.0
2008-10-08 00:05:00,1.93061,1.93092,1.93061,1.93088,4246962.0
2008-10-08 00:06:00,1.93091,1.93099,1.93039,1.93099,7210783.0
2008-10-08 00:07:00,1.93139,1.93185,1.93139,1.93185,5949314.0
2008-10-08 00:08:00,1.9319,1.93199,1.93177,1.93177,3465830.0
2008-10-08 00:09:00,1.93178,1.93178,1.93107,1.93107,4067142.0
2008-10-08 00:10:00,1.93101,1.93107,1.93081,1.93107,16574321.0
2008-10-08 00:11:00,1.93104,1.93104,1.93057,1.93057,13631958.0
2008-10-08 00:12:00,1.93065,1.93092,1.93065,1.93092,1363967.0
2008-10-08 00:13:00,1.93108,1.93137,1.93108,1.93124,7055233.0
2008-10-08 00:14:00,1.93137,1.93175,1.93137,1.93175,6193278.0
2008-10-08 00:15:00,1.93177,1.93177,1.93162,1.93162,717595.0
2008-10-08 00:16:00,1.93164,1.93183,1.93145,1.93145,8790752.0
2008-10-08 00:17:00,1.9319,1.93237,1.93189,1.93237,8771399.0
2008-10-08 00:18:00,1.93237,1.93237,1.93191,1.93227,3119519.0
2008-10-08 00:19:00,1.93234,1.93246,1.93229,1.93229,2132041.0
2008-10-08 00:20:00,1.93207,1.93207,1.93155,1.93166,4571191.0
2008-10-08 00:21:00,1.93158,1.93182,1.93155,1.93172,12357731.0
2008-10-08 00:22:00,1.93166,1.93195,1.93166,1.93195,10010939.0
2008-10-08 00:23:00,1.93182,1.93182,1.93101,1.93101,3154176.0
2008-10-08 00:24:00,1.93104,1.93104,1.93032,1.93032,7849502.0
2008-10-08 00:25:00,1.93044,1.93044,1.92964,1.92965,4838841.0
2008-10-08 00:26:00,1.92963,1.92974,1.92963,1.92971,9118707.0
2008-10-08 00:27:00,1.92966,1.92975,1.92959,1.92975,16003814.0
2008-10-08 00:28:00,1.92966,1.93005,1.92966,1.93005,12054777.0
2008-10-08 00:29:00,1.93003,1.93018,1.92998,1.93018,14975307.0
2008-10-08 00:30:00,1.93022,1.93044,1.9302,1.93044,6696187.0
2008-10-08 00:31:00,1.93054,1.9308,1.93054,1.93064,17375254.0
2008-10-08 00:32:00,1.93062,1.93062,1.93041,1.93058,8949416.0
2008-10-08 00:33:00,1.93055,1.93055,1.93031,1.93052,4602258.0
2008-10-08 00:34:00,1.93045,1.93045,1.93008,1.93008,6746525.0
2008-10-08 00:35:00,1.92994,1.93002,1.92989,1.92989,5337111.0
2008-10-08 00:36:00,1.9298,1.92986,1.92896,1.92931,12250055.0
2008-10-08 00:37:00,1.92933,1.92946,1.92921,1.92946,11223710.0
2008-10-08 00:38:00,1.92921,1.92924,1.92874,1.92924,8341728.0
2008-10-08 00:39:00,1.92882,1.92882,1.92836,1.92857,3631710.0
2008-10-08 00:40:00,1.92863,1.92867,1.9285,1.9285,9386009.0
2008-10-08 00:41:00,1.92845,1.92851,1.92842,1.92849,3035893.0
2008-10-08 00:42:00,1.92845,1.92851,1.92831,1.92851,4632756.0
2008-10-08 00:43:00,1.92834,1.92847,1.92827,1.92827,16919470.0
2008-10-08 00:44:00,1.9283,1.92839,1.92829,1.9283,11129952.0
2008-10-08 00:45:00,1.92826,1.92831,1.92819,1.92831,1352771.0
2008-10-08 00:46:00,1.92843,1.92887,1.92843,1.92887,10917732.0
2008-10-08 00:47:00,1.92884,1.92884,1.92859,1.92859,5005310.0
2008-10-08 00:48:00,1.92862,1.92866,1.92841,1.92866,12181096.0
2008-10-08 00:49:00,1.92886,1.92914,1.92878,1.92914,7687816.0
2008-10-08 00:50:00,1.92916,1.92916,1.92861,1.92861,13336277.0
2008-10-08 00:51:00,1.92833,1.92833,1.92798,1.92811,9415896.0
2008-10-08 00:52:00,1.92803,1.92803,1.92735,1.92764,9317520.0
2008-10-08 00:53:00,1.92764,1.9277,1.92746,1.92746,5525448.0
2008-10-08 00:54:00,1.92738,1.92738,1.92712,1.9272,3606909.0
2008-10-08 00:55:00,1.9272,1.92736,1.92697,1.92736,8792480.0
2008-10-08 00:56:00,1.92762,1.92774,1.92737,1.92764,8643586.0
2008-10-08 00:57:00,1.92749,1.92753,1.92732,1.92732,3305107.0
2008-10-08 00:58:00,1.92744,1.92744,1.92736,1.92738,7170170.0
2008-10-08 00:59:00,1.92746,1.92746,1.92729,1.92732,35504886.0
2008-10-08 01:00:00,1.92736,1.92743,1.92735,1.92743,6376974.0
2008-10-08 01:01:00,1.92739,1.92764,1.92739,1.92763,7257836.0
2008-10-08 01:02:00,1.92764,1.92812,1.92764,1.92812,4845420.0
2008-10-08 01:03:00,1.92816,1.92831,1.92816,1.92831,5663475.0
2008-10-08 01:04:00,1.92827,1.92848,1.92827,1.92845,6081165.0
2008-10-08 01:05:00,1.92847,1.92873,1.92825,1.92873,11665606.0
2008-10-08 01:06:00,1.92872,1.92889,1.92849,1.92864,3742818.0
2008-10-08 01:07:00,1.92832,1.92832,1.92794,1.92803,3183815.0
2008-10-08 01:08:00,1.92822,1.92832,1.92822,1.92827,5645928.0
2008-10-08 01:09:00,1.92849,1.92876,1.92849,1.92867,10233447.0
2008-10-08 01:10:00,1.92854,1.92854,1.92805,1.9281,9530078.0
2008-10-08 01:11:00,1.92787,1.92787,1.92714,1.92714,6395385.0
2008-10-08 01:12:00,1.92725,1.92725,1.92683,1.92683,4131478.0
2008-10-08 01:13:00,1.92699,1.927,1.92682,1.92682,9651699.0
2008-10-08 01:14:00,1.92678,1.92709,1.92678,1.92709,5010280.0
2008-10-08 01:15:00,1.92728,1.9275,1.92693,1.92748,3876794.0
2008-10-08 01:16:00,1.92768,1.92772,1.92733,1.92734,4772462.0
2008-10-08 01:17:00,1.92717,1.92717,1.92699,1.92706,6010690.0
2008-10-08 01:18:00,1.92714,1.9273,1.92714,1.92728,3888772.0
2008-10-08 01:19:00,1.92736,1.92748,1.92718,1.92748,7730277.0
2008-10-08 01:20:00,1.92772,1.92779,1.92745,1.92745,3682248.0
2008-10-08 01:21:00,1.92736,1.92761,1.92736,1.92761,9834962.0
2008-10-08 01:22:00,1.92749,1.92756,1.92742,1.92756,11101101.0
2008-10-08 01:23:00,1.92768,1.9281,1.92768,1.9281,5721791.0
2008-10-08 01:24:00,1.92817,1.92835,1.92817,1.92831,15556954.0
2008-10-08 01:25:00,1.92823,1.92823,1.92801,1.92805,11757838.0
2008-10-08 01:26:00,1.92795,1.92795,1.92777,1.92777,2894337.0
2008-10-08 01:27:00,1.92772,1.92782,1.92755,1.92755,4450261.0
2008-10-08 01:28:00,1.92716,1.92716,1.92618,1.92618,10068898.0
2008-10-08 01:29:00,1.92607,1.92621,1.92572,1.92572,4712824.0
2008-10-08 01:30:00,1.9261,1.92633,1.92594,1.92614,11556998.0
2008-10-08 01:31:00,1.92599,1.92623,1.92593,1.92623,4013084.0
2008-10-08 01:32:00,1.92611,1.92611,1.92597,1.9261,9144676.0
2008-10-08 01:33:00,1.92611,1.92636,1.92604,1.92636,7655647.0
2008-10-08 01:34:00,1.9265,1.92654,1.92635,1.92643,6459002.0
2008-10-08 01:35:00,1.92643,1.92643,1.92599,1.9262,13212575.0
2008-10-08 01:36:00,1.92608,1.9261,1.92601,1.92603,3537355.0
2008-10-08 01:37:00,1.92607,1.92618,1.92594,1.92618,13917793.0
2008-10-08 01:38:00,1.92624,1.92657,1.92624,1.92657,3909820.0
2008-10-08 01:39:00,1.92661,1.92683,1.92653,1.92683,2380934.0
2008-10-08 01:40:00,1.92696,1.92717,1.92678,1.92707,21169947.0
2008-10-08 01:41:00,1.92728,1.92757,1.92728,1.92757,3022990.0
2008-10-08 01:42:00,1.92768,1.92801,1.9272,1.92801,4957776.0
2008-10-08 01:43:00,1.92803,1.9284,1.92803,1.9284,2352171.0
2008-10-08 01:44:00,1.9286,1.92896,1.9286,1.92895,4348267.0
2008-10-08 01:45:00,1.92895,1.92911,1.92895,1.92895,9481290.0
2008-10-08 01:46:00,1.929,1.929,1.92879,1.92888,5765638.0
2008-10-08 01:47:00,1.9291,1.92924,1.92899,1.92907,4051062.0
2008-10-08 01:48:00,1.92893,1.92912,1.92885,1.92912,3346053.0
2008-10-08 01:49:00,1.92922,1.92937,1.92918,1.92937,8152601.0
2008-10-08 01:50:00,1.92942,1.92951,1.92937,1.92951,1219183.0
2008-10-08 01:51:00,1.92917,1.92934,1.92917,1.92927,4753237.0
2008-10-08 01:52:00,1.9294,1.93004,1.9294,1.92994,6801081.0
2008-10-08 01:53:00,1.93037,1.93094,1.93037,1.93078,4270287.0
2008-10-08 01:54:00,1.92926,1.93071,1.92926,1.93064,9987032.0
2008-10-08 01:55:00,1.93062,1.93071,1.93029,1.93029,9408955.0
2008-10-08 01:56:00,1.93062,1.93124,1.93062,1.93105,4995329.0
2008-10-08 01:57:00,1.93097,1.93128,1.93083,1.93128,10404182.0
2008-10-08 01:58:00,1.93129,1.93136,1.93123,1.93124,11693563.0
2008-10-08 01:59:00,1.93133,1.93156,1.93128,1.93156,10269929.0
2008-10-08 02:00:00,1.93166,1.93166,1.93133,1.93139,9579264.0
2008-10-08 02:01:00,1.93139,1.93139,1.93109,1.93109,12583196.0
2008-10-08 02:02:00,1.93074,1.93074,1.92967,1.92987,10600288.0
2008-10-08 02:03:00,1.92981,1.92981,1.92954,1.92965,4737153.0
2008-10-08 02:04:00,1.92967,1.93037,1.92967,1.93037,8820618.0
2008-10-08 02:05:00,1.93051,1.93053,1.92892,1.92892,10472978.0
2008-10-08 02:06:00,1.93038,1.93092,1.93038,1.93092,4294770.0
2008-10-08 02:07:00,1.9309,1.93103,1.9309,1.93093,6605557.0
2008-10-08 02:08:00,1.93075,1.93075,1.93055,1.93055,4397479.0
2008-10-08 02:09:00,1.93088,1.93097,1.93088,1.93093,1210348.0
2008-10-08 02:10:00,1.93084,1.93084,1.93064,1.93083,7420225.0
2008-10-08 02:11:00,1.93086,1.93086,1.93074,1.93074,3349739.0
2008-10-08 02:12:00,1.93066,1.93066,1.93022,1.93022,4238841.0
2008-10-08 02:13:00,1.93007,1.93031,1.93007,1.93031,5321310.0
2008-10-08 02:14:00,1.93028,1.93052,1.93028,1.93034,9134191.0
2008-10-08 02:15:00,1.93031,1.93046,1.93017,1.93046,4243452.0
2008-10-08 02:16:00,1.93053,1.93053,1.93034,1.93036,2442039.0
2008-10-08 02:17:00,1.93043,1.93057,1.9299,1.93057,4508300.0
2008-10-08 02:18:00,1.93074,1.93096,1.93071,1.93096,2859972.0
2008-10-08 02:19:00,1.93096,1.93128,1.93096,1.93128,23493451.0
2008-10-08 02:20:00,1.93127,1.93133,1.93108,1.93112,2402316.0
2008-10-08 02:21:00,1.93111,1.93114,1.93102,1.93102,3906696.0
2008-10-08 02:22:00,1.93106,1.93106,1.93091,1.93104,12724258.0
2008-10-08 02:23:00,1.93107,1.93134,1.93107,1.93134,3780033.0
2008-10-08 02:24:00,1.93137,1.93172,1.9311,1.93172,12054168.0
2008-10-08 02:25:00,1.93192,1.9322,1.93192,1.93206,6352908.0
2008-10-08 02:26:00,1.93195,1.93215,1.93195,1.93204,7346364.0
2008-10-08 02:27:00,1.93206,1.93218,1.93205,1.93205,8627866.0
2008-10-08 02:28:00,1.93202,1.93203,1.93196,1.93196,4366792.0
2008-10-08 02:29:00,1.93198,1.93219,1.9319,1.93219,11162948.0
2008-10-08 02:30:00,1.93198,1.93261,1.93198,1.9324,4964001.0
2008-10-08 02:31:00,1.93225,1.93225,1.93177,1.93184,10386732.0
2008-10-08 02:32:00,1.932,1.93207,1.93186,1.93207,4457395.0
2008-10-08 02:34:00,1.93211,1.93211,1.93158,1.93199,12213398.0
2008-10-08 02:35:00,1.93225,1.9325,1.93225,1.93249,14550087.0
2008-10-08 02:36:00,1.93255,1.93255,1.93231,1.93235,5582234.0
2008-10-08 02:37:00,1.93248,1.93264,1.93245,1.93246,10742309.0
2008-10-08 02:38:00,1.93258,1.93268,1.93253,1.93253,9882399.0
2008-10-08 02:39:00,1.9324,1.93255,1.93239,1.93239,3744026.0
2008-10-08 02:40:00,1.93236,1.93236,1.9319,1.9319,7729505.0
2008-10-08 02:41:00,1.93176,1.93177,1.93142,1.93142,3824142.0
2008-10-08 02:42:00,1.93098,1.93162,1.93098,1.93162,6083079.0
2008-10-08 02:43:00,1.93157,1.93184,1.93157,1.93178,4791627.0
2008-10-08 02:44:00,1.93179,1.93182,1.93142,1.93145,4104599.0
2008-10-08 02:45:00,1.93139,1.93139,1.93088,1.93088,5325555.0
2008-10-08 02:46:00,1.93082,1.93088,1.93032,1.9307,9139000.0
2008-10-08 02:47:00,1.93054,1.93069,1.93054,1.93064,4319372.0
2008-10-08 02:48:00,1.93043,1.93052,1.93032,1.93032,5894366.0
2008-10-08 02:49:00,1.93017,1.93017,1.92955,1.92956,8764903.0
2008-10-08 02:50:00,1.92956,1.92962,1.92923,1.92942,11313928.0
2008-10-08 02:51:00,1.92921,1.92932,1.92916,1.92929,5594458.0
2008-10-08 02:52:00,1.92922,1.92956,1.92917,1.92956,3229677.0
2008-10-08 02:53:00,1.92975,1.93028,1.92975,1.93028,3958139.0
2008-10-08 02:54:00,1.9304,1.93146,1.9304,1.93146,11144064.0
2008-10-08 02:55:00,1.93144,1.93147,1.93087,1.93147,5558653.0
2008-10-08 02:56:00,1.93176,1.93201,1.93176,1.93201,5900684.0
2008-10-08 02:57:00,1.93217,1.93246,1.93217,1.93246,4787019.0
2008-10-08 02:58:00,1.93254,1.93254,1.93229,1.93229,7572868.0
2008-10-08 02:59:00,1.93237,1.93237,1.93221,1.93233,6580307.0
2008-10-08 03:00:00,1.93226,1.93258,1.93222,1.93258,33372390.0
2008-10-08 03:01:00,1.93262,1.93262,1.93148,1.93148,7074663.0
2008-10-08 03:02:00,1.9312,1.93145,1.93116,1.93125,3052089.0
2008-10-08 03:03:00,1.93111,1.93111,1.9308,1.93105,8751226.0
2008-10-08 03:04:00,1.93117,1.93175,1.93117,1.93175,9451231.0
2008-10-08 03:05:00,1.93174,1.93246,1.93174,1.93246,3494729.0
2008-10-08 03:06:00,1.93251,1.93277,1.93251,1.93277,5314464.0
2008-10-08 03:07:00,1.93281,1.93295,1.9328,1.93295,9689601.0
2008-10-08 03:08:00,1.93308,1.93329,1.93307,1.93329,8969231.0
2008-10-08 03:09:00,1.93332,1.93332,1.933,1.933,14467647.0
2008-10-08 03:10:00,1.93292,1.93295,1.9329,1.9329,7239680.0
2008-10-08 03:11:00,1.93297,1.93311,1.93291,1.93301,12587679.0
2008-10-08 03:12:00,1.93287,1.93324,1.9328,1.93324,5005310.0
2008-10-08 03:13:00,1.93333,1.93347,1.93333,1.9334,10393879.0
2008-10-08 03:14:00,1.93358,1.93438,1.93358,1.93438,1365609.0
2008-10-08 03:15:00,1.9342,1.9342,1.93336,1.93336,10721467.0
2008-10-08 03:16:00,1.9333,1.93347,1.9333,1.93347,17213828.0
2008-10-08 03:17:00,1.93365,1.93365,1.93346,1.93361,4520643.0
2008-10-08 03:18:00,1.93357,1.93357,1.93342,1.93342,3116613.0
2008-10-08 03:19:00,1.93343,1.93343,1.93325,1.93329,10393101.0
2008-10-08 03:20:00,1.93322,1.93341,1.93293,1.93323,3424528.0
2008-10-08 03:21:00,1.93342,1.93371,1.93342,1.93371,8549480.0
2008-10-08 03:22:00,1.93381,1.9341,1.93381,1.93387,10711691.0
2008-10-08 03:23:00,1.93374,1.93374,1.93313,1.93334,12226825.0
2008-10-08 03:24:00,1.93314,1.93314,1.93245,1.93245,5391021.0
2008-10-08 03:25:00,1.93248,1.93248,1.9324,1.9324,6268257.0
2008-10-08 03:26:00,1.93242,1.93264,1.93235,1.93264,4737759.0
2008-10-08 03:27:00,1.93274,1.93297,1.93273,1.93297,8791177.0
2008-10-08 03:28:00,1.93294,1.93307,1.93294,1.93296,17142122.0
2008-10-08 03:29:00,1.93282,1.93282,1.93259,1.93259,7296706.0
2008-10-08 03:30:00,1.93249,1.93249,1.93219,1.93219,14071892.0
2008-10-08 03:31:00,1.93209,1.93209,1.9315,1.9315,10973851.0
2008-10-08 03:32:00,1.93165,1.9321,1.93165,1.93187,14580734.0
2008-10-08 03:33:00,1.93182,1.93182,1.93131,1.93131,9889067.0
2008-10-08 03:34:00,1.93128,1.93128,1.93106,1.93106,5142777.0
2008-10-08 03:35:00,1.9308,1.93097,1.9308,1.93097,7964994.0
2008-10-08 03:36:00,1.93092,1.93113,1.93092,1.93106,3359437.0
2008-10-08 03:37:00,1.93112,1.93119,1.93104,1.9311,9779173.0
2008-10-08 03:38:00,1.93097,1.93097,1.93041,1.93041,12771530.0
2008-10-08 03:39:00,1.9306,1.93066,1.9306,1.93064,4159789.0
2008-10-08 03:40:00,1.9307,1.93099,1.9307,1.93085,2161217.0
2008-10-08 03:41:00,1.93096,1.93107,1.93092,1.93092,2976072.0
2008-10-08 03:42:00,1.93098,1.93162,1.93098,1.93162,8037568.0
2008-10-08 03:43:00,1.9314,1.93179,1.9314,1.93177,8081221.0
2008-10-08 03:44:00,1.93179,1.93201,1.93179,1.93201,684466.0
2008-10-08 03:45:00,1.932,1.932,1.93146,1.9317,6411261.0
2008-10-08 03:46:00,1.93167,1.93167,1.93133,1.93141,6610974.0
2008-10-08 03:47:00,1.93166,1.93198,1.93166,1.93198,1346330.0
2008-10-08 03:48:00,1.93176,1.93176,1.93139,1.93139,13356806.0
2008-10-08 03:49:00,1.93104,1.93104,1.93071,1.93073,15869706.0
2008-10-08 03:50:00,1.93077,1.93113,1.93077,1.93113,4343382.0
2008-10-08 03:51:00,1.93107,1.93154,1.93107,1.93132,3511836.0
2008-10-08 03:52:00,1.9313,1.9313,1.93108,1.93123,6534835.0
2008-10-08 03:53:00,1.93126,1.93168,1.93125,1.93168,7197826.0
2008-10-08 03:54:00,1.93158,1.93158,1.93138,1.93138,4700047.0
2008-10-08 03:55:00,1.9315,1.93186,1.9315,1.93186,4974549.0
2008-10-08 03:56:00,1.93214,1.93242,1.93209,1.93242,9070381.0
2008-10-08 03:57:00,1.93244,1.93244,1.93237,1.9324,12631129.0
2008-10-08 03:58:00,1.93236,1.93285,1.93236,1.93285,21305800.0
2008-10-08 03:59:00,1.93284,1.93294,1.93274,1.93289,7091138.0
2008-10-08 04:00:00,1.93278,1.93278,1.93223,1.93223,9984758.0
2008-10-08 04:01:00,1.93223,1.93253,1.9322,1.93238,9314658.0
2008-10-08 04:02:00,1.93249,1.93253,1.93203,1.93214,11942468.0
2008-10-08 04:03:00,1.93209,1.9326,1.93206,1.9326,8561098.0
2008-10-08 04:04:00,1.93255,1.93255,1.93227,1.93227,5128022.0
2008-10-08 04:05:00,1.93232,1.93246,1.93232,1.9324,8465293.0
2008-10-08 04:06:00,1.93231,1.93231,1.93207,1.93207,2478786.0
2008-10-08 04:07:00,1.93193,1.93214,1.93193,1.93203,3238702.0
2008-10-08 04:08:00,1.932,1.932,1.93174,1.93182,16824621.0
2008-10-08 04:09:00,1.93186,1.93222,1.93177,1.93222,7583888.0
2008-10-08 04:10:00,1.93236,1.93236,1.9308,1.93214,4325790.0
2008-10-08 04:11:00,1.93193,1.93198,1.93155,1.93188,1961014.0
2008-10-08 04:12:00,1.93184,1.93195,1.9317,1.93188,3773721.0
2008-10-08 04:13:00,1.93181,1.93188,1.93163,1.93188,20083529.0
2008-10-08 04:14:00,1.93191,1.932,1.93174,1.93174,4670361.0
2008-10-08 04:15:00,1.93193,1.9322,1.93185,1.93185,9029193.0
2008-10-08 04:16:00,1.93191,1.93213,1.93187,1.93187,3955114.0
2008-10-08 04:17:00,1.93168,1.93185,1.93145,1.93164,20139408.0
2008-10-08 04:18:00,1.93165,1.93165,1.93137,1.93137,12031713.0
2008-10-08 04:19:00,1.93134,1.93174,1.93134,1.93174,4069467.0
2008-10-08 04:20:00,1.93189,1.93208,1.9318,1.9318,3208590.0
2008-10-08 04:21:00,1.93163,1.93178,1.93161,1.93178,5860790.0
2008-10-08 04:22:00,1.93187,1.93191,1.93182,1.93183,1476749.0
2008-10-08 04:23:00,1.93185,1.93196,1.93176,1.93196,12260258.0
2008-10-08 04:24:00,1.93184,1.93184,1.93149,1.93149,9016789.0
2008-10-08 04:25:00,1.93137,1.93153,1.93137,1.93153,8712967.0
2008-10-08 04:26:00,1.93156,1.93156,1.93135,1.93135,6767765.0
2008-10-08 04:27:00,1.93128,1.93134,1.93112,1.93125,10665948.0
2008-10-08 04:28:00,1.93133,1.93133,1.93103,1.93103,9013261.0
2008-10-08 04:29:00,1.93119,1.93136,1.93108,1.93125,7289498.0
2008-10-08 04:30:00,1.93128,1.93141,1.93105,1.93105,8497900.0
2008-10-08 04:31:00,1.93098,1.93126,1.93083,1.93105,8768619.0
2008-10-08 04:32:00,1.93129,1.93188,1.93129,1.93176,9919226.0
2008-10-08 04:33:00,1.9319,1.93196,1.93184,1.93196,3608214.0
2008-10-08 04:34:00,1.9319,1.9319,1.93185,1.93188,5964732.0
2008-10-08 04:35:00,1.93184,1.93217,1.93181,1.93181,5403857.0
2008-10-08 04:36:00,1.93205,1.93214,1.93205,1.93214,15089786.0
2008-10-08 04:37:00,1.93216,1.93238,1.93216,1.93237,9925399.0
2008-10-08 04:38:00,1.93263,1.93295,1.93263,1.93295,10523201.0
2008-10-08 04:39:00,1.93276,1.93289,1.93271,1.93277,13257465.0
2008-10-08 04:40:00,1.93269,1.93272,1.93258,1.93258,6987580.0
2008-10-08 04:41:00,1.9325,1.9327,1.93228,1.93228,14336369.0
2008-10-08 04:42:00,1.93256,1.93271,1.93237,1.93249,6157878.0
2008-10-08 04:43:00,1.93252,1.93274,1.93252,1.93257,7530377.0
2008-10-08 04:44:00,1.93256,1.93261,1.93234,1.93254,8064653.0
2008-10-08 04:45:00,1.93256,1.93258,1.93243,1.93249,8903307.0
2008-10-08 04:46:00,1.93255,1.93264,1.93252,1.93264,2268998.0
2008-10-08 04:47:00,1.93252,1.93253,1.9324,1.93252,8304477.0
2008-10-08 04:48:00,1.93263,1.93301,1.93263,1.93295,13596932.0
2008-10-08 04:49:00,1.93287,1.933,1.93257,1.933,2865980.0
2008-10-08 04:50:00,1.93295,1.93306,1.93286,1.93305,8495981.0
2008-10-08 04:51:00,1.93299,1.93328,1.93299,1.93328,17679404.0
2008-10-08 04:52:00,1.93322,1.93322,1.93296,1.93303,4895589.0
2008-10-08 04:53:00,1.93313,1.93337,1.93313,1.93337,5429111.0
2008-10-08 04:54:00,1.93346,1.9335,1.9333,1.93333,3593487.0
2008-10-08 04:55:00,1.93326,1.93328,1.93309,1.93314,8568787.0
2008-10-08 04:56:00,1.93316,1.93358,1.93305,1.93358,8191102.0
2008-10-08 04:57:00,1.93355,1.9337,1.93355,1.93366,9779171.0
2008-10-08 04:58:00,1.93357,1.93357,1.93308,1.93346,3410467.0
2008-10-08 04:59:00,1.93335,1.9336,1.93335,1.93359,11564086.0
2008-10-08 05:00:00,1.93356,1.93376,1.93356,1.93362,5715605.0
2008-10-08 05:01:00,1.93363,1.93366,1.93358,1.93361,3209469.0
2008-10-08 05:02:00,1.93337,1.93362,1.93337,1.93354,15422507.0
2008-10-08 05:03:00,1.93349,1.93381,1.93343,1.93381,33539098.0
2008-10-08 05:04:00,1.93389,1.93389,1.9336,1.9337,23849997.0
2008-10-08 05:05:00,1.93381,1.93416,1.93381,1.93416,10454550.0
2008-10-08 05:06:00,1.93424,1.93424,1.93383,1.93395,14042238.0
2008-10-08 05:07:00,1.93392,1.93392,1.93339,1.93339,6075529.0
2008-10-08 05:08:00,1.93371,1.93371,1.93346,1.93346,4870491.0
2008-10-08 05:09:00,1.9334,1.93357,1.9334,1.93357,5666170.0
2008-10-08 05:10:00,1.93354,1.93354,1.93312,1.93312,27640255.0
2008-10-08 05:11:00,1.93293,1.93308,1.9326,1.9326,2523070.0
2008-10-08 05:12:00,1.93273,1.93291,1.93268,1.9328,2275220.0
2008-10-08 05:13:00,1.93281,1.93309,1.93274,1.93274,14141548.0
2008-10-08 05:14:00,1.93258,1.93265,1.93236,1.93239,5642742.0
2008-10-08 05:15:00,1.93264,1.93277,1.93264,1.93274,5251451.0
2008-10-08 05:16:00,1.93261,1.93261,1.9319,1.93235,8516332.0
2008-10-08 05:17:00,1.93271,1.93294,1.93271,1.9329,22187659.0
2008-10-08 05:18:00,1.93313,1.9336,1.93313,1.93343,8195730.0
2008-10-08 05:19:00,1.93342,1.93346,1.93329,1.93329,10238769.0
2008-10-08 05:20:00,1.93317,1.93317,1.93285,1.93285,5217577.0
2008-10-08 05:21:00,1.93274,1.93274,1.93247,1.93259,12746795.0
2008-10-08 05:22:00,1.93276,1.93279,1.93261,1.93268,18311275.0
2008-10-08 05:23:00,1.93274,1.93274,1.93258,1.93258,5175440.0
2008-10-08 05:24:00,1.93241,1.93251,1.93211,1.93251,9783060.0
2008-10-08 05:25:00,1.93252,1.93255,1.93244,1.93245,4494334.0
2008-10-08 05:26:00,1.93248,1.93259,1.93239,1.93248,9780019.0
2008-10-08 05:27:00,1.93235,1.93246,1.93233,1.93246,3566601.0
2008-10-08 05:28:00,1.93243,1.93243,1.93197,1.93207,15600874.0
2008-10-08 05:29:00,1.93222,1.93236,1.93222,1.93236,19487164.0
2008-10-08 05:30:00,1.93238,1.93247,1.93234,1.93237,6209950.0
2008-10-08 05:31:00,1.93244,1.93245,1.93221,1.93241,7274514.0
2008-10-08 05:32:00,1.93232,1.93232,1.93202,1.93207,16759513.0
2008-10-08 05:33:00,1.93195,1.93229,1.93195,1.9321,4372968.0
2008-10-08 05:34:00,1.93209,1.93232,1.93209,1.93231,3414094.0
2008-10-08 05:35:00,1.93231,1.93242,1.9322,1.93234,3920886.0
2008-10-08 05:36:00,1.93235,1.9324,1.93224,1.93233,4222205.0
2008-10-08 05:37:00,1.93189,1.93236,1.93183,1.93232,14575505.0
2008-10-08 05:38:00,1.93226,1.93229,1.93215,1.93229,10946271.0
2008-10-08 05:39:00,1.93223,1.93239,1.93223,1.93237,8911255.0
2008-10-08 05:40:00,1.93233,1.93252,1.93233,1.93243,7309456.0
2008-10-08 05:41:00,1.93244,1.93244,1.93221,1.93224,10367287.0
2008-10-08 05:42:00,1.93233,1.93242,1.93224,1.93237,13889703.0
2008-10-08 05:43:00,1.9324,1.9324,1.93224,1.93229,10944296.0
2008-10-08 05:44:00,1.93227,1.93237,1.93225,1.93225,9888731.0
2008-10-08 05:45:00,1.93236,1.93252,1.93214,1.93214,21139019.0
2008-10-08 05:46:00,1.93203,1.93203,1.93191,1.93191,4509061.0
2008-10-08 05:47:00,1.93198,1.93207,1.93195,1.93207,8981533.0
2008-10-08 05:48:00,1.93209,1.93222,1.93201,1.93201,6199086.0
2008-10-08 05:49:00,1.93192,1.93205,1.93185,1.9319,8482097.0
2008-10-08 05:50:00,1.93205,1.93208,1.93188,1.93188,12561272.0
2008-10-08 05:51:00,1.93182,1.93182,1.9316,1.93166,66403550.0
2008-10-08 05:52:00,1.93164,1.93181,1.9314,1.93173,26168445.0
2008-10-08 05:53:00,1.93175,1.93175,1.93136,1.93136,6247496.0
2008-10-08 05:54:00,1.9314,1.9315,1.93119,1.9315,5121045.0
2008-10-08 05:55:00,1.93133,1.93133,1.93098,1.93098,2507853.0
2008-10-08 05:56:00,1.93094,1.93114,1.93091,1.93114,5357270.0
2008-10-08 05:57:00,1.93114,1.9313,1.93114,1.93126,8200906.0
2008-10-08 05:58:00,1.93113,1.93123,1.93103,1.93123,5494863.0
2008-10-08 05:59:00,1.93125,1.93125,1.93114,1.93125,19849141.0
2008-10-08 06:00:00,1.93129,1.93159,1.93129,1.93159,5582532.0
2008-10-08 06:01:00,1.9316,1.93165,1.93149,1.93165,9240108.0
2008-10-08 06:02:00,1.93188,1.93211,1.93188,1.93204,7866236.0
2008-10-08 06:03:00,1.93205,1.93242,1.93205,1.93238,3769986.0
2008-10-08 06:04:00,1.93239,1.93253,1.93231,1.93234,1092309.0
2008-10-08 06:05:00,1.93226,1.93226,1.93216,1.93219,1159806.0
2008-10-08 06:06:00,1.93226,1.93236,1.93223,1.93236,7892732.0
2008-10-08 06:07:00,1.93226,1.93254,1.93226,1.93254,12901021.0
2008-10-08 06:08:00,1.93272,1.93311,1.93272,1.93311,2486647.0
2008-10-08 06:09:00,1.93322,1.93328,1.93311,1.93311,2648923.0
2008-10-08 06:10:00,1.93293,1.93305,1.93293,1.93298,3144080.0
2008-10-08 06:11:00,1.93291,1.93299,1.9328,1.93286,14712666.0
2008-10-08 06:12:00,1.93272,1.93272,1.93211,1.93227,4398631.0
2008-10-08 06:13:00,1.93231,1.93266,1.93231,1.93266,9557109.0
2008-10-08 06:14:00,1.93268,1.93275,1.93262,1.93269,11079786.0
2008-10-08 06:15:00,1.93281,1.9333,1.93281,1.9333,11450418.0
2008-10-08 06:16:00,1.93355,1.93382,1.93355,1.9338,3531954.0
2008-10-08 06:17:00,1.93406,1.93432,1.93385,1.93385,2145680.0
2008-10-08 06:18:00,1.93393,1.93393,1.93364,1.93364,7740107.0
2008-10-08 06:19:00,1.93345,1.93345,1.93296,1.93296,5381628.0
2008-10-08 06:20:00,1.93283,1.93315,1.93283,1.93315,6508576.0
2008-10-08 06:21:00,1.93332,1.9337,1.93332,1.9337,13539540.0
2008-10-08 06:22:00,1.93378,1.93385,1.93374,1.9338,6777685.0
2008-10-08 06:23:00,1.93379,1.93392,1.93377,1.93392,38114064.0
2008-10-08 06:24:00,1.93413,1.9345,1.93413,1.9345,3167059.0
2008-10-08 06:25:00,1.93451,1.93461,1.9344,1.9344,3072708.0
2008-10-08 06:26:00,1.93442,1.93442,1.93424,1.9343,3869863.0
2008-10-08 06:27:00,1.93442,1.9345,1.93439,1.93441,6057405.0
2008-10-08 06:28:00,1.93433,1.93433,1.93375,1.93375,8291108.0
2008-10-08 06:29:00,1.93352,1.93363,1.93332,1.93363,11979160.0
2008-10-08 06:30:00,1.93378,1.9346,1.93378,1.9346,4150491.0
2008-10-08 06:31:00,1.93496,1.93543,1.93496,1.93508,7956895.0
2008-10-08 06:32:00,1.93537,1.93655,1.93537,1.93655,5062599.0
2008-10-08 06:33:00,1.93648,1.93648,1.93616,1.93636,45630474.0
2008-10-08 06:34:00,1.9363,1.9363,1.93592,1.93604,13216636.0
2008-10-08 06:35:00,1.93612,1.93625,1.93592,1.93592,2291922.0
2008-10-08 06:36:00,1.93627,1.93692,1.93627,1.93692,5172114.0
2008-10-08 06:37:00,1.93714,1.93768,1.93714,1.93768,10087780.0
2008-10-08 06:38:00,1.93787,1.93849,1.93786,1.93849,9672867.0
2008-10-08 06:39:00,1.9386,1.93877,1.93855,1.93855,63794887.0
2008-10-08 06:40:00,1.93832,1.93832,1.93743,1.93743,10189993.0
2008-10-08 06:41:00,1.9372,1.93725,1.93706,1.93725,4751065.0
2008-10-08 06:42:00,1.93749,1.93787,1.93749,1.93778,5425989.0
2008-10-08 06:43:00,1.93768,1.93768,1.93697,1.93697,3110250.0
2008-10-08 06:44:00,1.93696,1.93696,1.93659,1.93659,8194667.0
2008-10-08 06:45:00,1.93651,1.93651,1.93576,1.93576,3508347.0
2008-10-08 06:46:00,1.93589,1.93611,1.93585,1.93611,8745014.0
2008-10-08 06:47:00,1.93598,1.93598,1.9353,1.9353,1395998.0
2008-10-08 06:48:00,1.93507,1.93507,1.93482,1.93498,15539935.0
2008-10-08 06:49:00,1.93541,1.9358,1.93541,1.93554,5283564.0
2008-10-08 06:50:00,1.9356,1.9356,1.93421,1.93421,5379311.0
2008-10-08 06:51:00,1.93434,1.93534,1.93434,1.93534,12157147.0
2008-10-08 06:52:00,1.93535,1.93584,1.93531,1.93584,9995399.0
2008-10-08 06:53:00,1.93593,1.93623,1.9359,1.93623,6014630.0
2008-10-08 06:54:00,1.93634,1.93706,1.93634,1.93687,20412588.0
2008-10-08 06:55:00,1.93681,1.93681,1.93655,1.93655,17106291.0
2008-10-08 06:56:00,1.93659,1.93704,1.93659,1.93704,6410150.0
2008-10-08 06:57:00,1.93706,1.93706,1.93682,1.93686,6066110.0
2008-10-08 06:58:00,1.93681,1.93699,1.9352,1.93699,14506564.0
2008-10-08 06:59:00,1.93718,1.93738,1.93718,1.93732,9860321.0
2008-10-08 07:00:00,1.93748,1.93769,1.93748,1.93757,7756152.0
2008-10-08 07:01:00,1.9373,1.9373,1.93636,1.93636,7542775.0
2008-10-08 07:02:00,1.93634,1.93661,1.93631,1.93661,31076551.0
2008-10-08 07:03:00,1.93673,1.93703,1.93673,1.93686,4733392.0
2008-10-08 07:04:00,1.93693,1.93695,1.93678,1.93688,5215081.0
2008-10-08 07:05:00,1.93692,1.93694,1.93657,1.93657,8196906.0
2008-10-08 07:06:00,1.93681,1.93698,1.93676,1.93676,7380714.0
2008-10-08 07:07:00,1.93648,1.93648,1.93585,1.93587,6272769.0
2008-10-08 07:08:00,1.93596,1.93659,1.93596,1.93659,12719591.0
2008-10-08 07:09:00,1.93698,1.93798,1.93698,1.93798,5960400.0
2008-10-08 07:10:00,1.93824,1.93849,1.93803,1.93803,5067582.0
2008-10-08 07:11:00,1.93801,1.93801,1.93758,1.93758,2542238.0
2008-10-08 07:12:00,1.93745,1.93749,1.93696,1.93732,808669.0
2008-10-08 07:13:00,1.93764,1.93813,1.93764,1.93806,30252193.0
2008-10-08 07:14:00,1.93815,1.9384,1.93814,1.93814,3627149.0
2008-10-08 07:15:00,1.93801,1.93801,1.93783,1.93794,5479618.0
2008-10-08 07:16:00,1.93776,1.93785,1.93724,1.93785,5956148.0
2008-10-08 07:17:00,1.9378,1.93798,1.9378,1.93798,11336441.0
2008-10-08 07:18:00,1.93804,1.93804,1.93774,1.93774,3640473.0
2008-10-08 07:19:00,1.93763,1.93774,1.93752,1.93752,17819692.0
2008-10-08 07:20:00,1.93728,1.93728,1.93629,1.93635,11611259.0
2008-10-08 07:21:00,1.93627,1.93627,1.9355,1.93568,9260625.0
2008-10-08 07:22:00,1.93564,1.93612,1.93564,1.93609,4068751.0
2008-10-08 07:23:00,1.9361,1.93619,1.93607,1.93616,4248781.0
2008-10-08 07:24:00,1.93626,1.93652,1.93626,1.93647,1993534.0
2008-10-08 07:25:00,1.93653,1.93653,1.93629,1.93629,7979052.0
2008-10-08 07:26:00,1.93609,1.93609,1.93511,1.93511,5754908.0
2008-10-08 07:27:00,1.93502,1.93502,1.93467,1.93467,5953483.0
2008-10-08 07:28:00,1.93463,1.93463,1.93387,1.93387,2855305.0
2008-10-08 07:29:00,1.93391,1.93531,1.93391,1.93466,5138735.0
2008-10-08 07:30:00,1.93458,1.93567,1.93458,1.93567,5720639.0
2008-10-08 07:31:00,1.93582,1.93713,1.93582,1.93713,7647061.0
2008-10-08 07:32:00,1.93736,1.93794,1.93736,1.93794,3802441.0
2008-10-08 07:33:00,1.93812,1.93829,1.93812,1.93819,6883289.0
2008-10-08 07:34:00,1.93828,1.93844,1.93796,1.93796,2905171.0
2008-10-08 07:35:00,1.93782,1.93786,1.93732,1.93757,4673357.0
2008-10-08 07:36:00,1.93751,1.93751,1.93709,1.93709,5670874.0
2008-10-08 07:37:00,1.93702,1.93702,1.93655,1.93655,4974709.0
2008-10-08 07:38:00,1.93652,1.93652,1.93616,1.93616,4337817.0
2008-10-08 07:39:00,1.9361,1.9361,1.93545,1.93545,2374822.0
2008-10-08 07:40:00,1.93547,1.93575,1.93542,1.93542,12817074.0
2008-10-08 07:41:00,1.9353,1.93543,1.93496,1.93527,6580135.0
2008-10-08 07:42:00,1.93542,1.93657,1.93542,1.93647,11021737.0
2008-10-08 07:43:00,1.93669,1.93711,1.93669,1.93683,8847287.0
2008-10-08 07:44:00,1.93661,1.93661,1.936,1.936,10688000.0
2008-10-08 07:45:00,1.93577,1.93577,1.9349,1.9349,6978756.0
2008-10-08 07:46:00,1.93464,1.93464,1.93439,1.93439,9896689.0
2008-10-08 07:47:00,1.93449,1.93514,1.93449,1.93514,12814088.0
2008-10-08 07:48:00,1.93542,1.93605,1.93542,1.93589,11985813.0
2008-10-08 07:49:00,1.93555,1.93555,1.93293,1.93413,9505054.0
2008-10-08 07:50:00,1.93413,1.9344,1.93343,1.93343,8604625.0
2008-10-08 07:51:00,1.93339,1.93352,1.93328,1.93333,12025739.0
2008-10-08 07:52:00,1.93327,1.9349,1.93327,1.9349,5574769.0
2008-10-08 07:53:00,1.93501,1.93519,1.93484,1.93484,13922046.0
2008-10-08 07:54:00,1.93495,1.93521,1.93495,1.93521,12309403.0
2008-10-08 07:55:00,1.93511,1.93515,1.93495,1.93511,6541954.0
2008-10-08 07:56:00,1.93515,1.93525,1.9347,1.9347,6189273.0
2008-10-08 07:57:00,1.93457,1.93457,1.9339,1.9339,4735257.0
2008-10-08 07:58:00,1.93396,1.93396,1.93317,1.93317,5443833.0
2008-10-08 07:59:00,1.93312,1.93312,1.93239,1.93262,3137557.0
2008-10-08 08:00:00,1.93253,1.93264,1.93251,1.93264,4922910.0
2008-10-08 08:01:00,1.9327,1.9327,1.9323,1.9323,16847625.0
2008-10-08 08:02:00,1.93208,1.93221,1.93174,1.93221,12056902.0
2008-10-08 08:03:00,1.93225,1.93261,1.93211,1.93261,2303631.0
2008-10-08 08:04:00,1.93269,1.933,1.93269,1.93293,3302300.0
2008-10-08 08:05:00,1.93317,1.93362,1.93314,1.93362,10241521.0
2008-10-08 08:06:00,1.93402,1.93405,1.93377,1.93377,7189724.0
2008-10-08 08:07:00,1.93369,1.93383,1.93363,1.93363,10020878.0
2008-10-08 08:08:00,1.9335,1.93352,1.93341,1.93341,19013640.0
2008-10-08 08:09:00,1.93343,1.93343,1.93321,1.93342,15017128.0
2008-10-08 08:10:00,1.93344,1.93376,1.93344,1.93376,14287214.0
2008-10-08 08:11:00,1.93369,1.93403,1.93369,1.93403,6729953.0
2008-10-08 08:12:00,1.93432,1.9351,1.93432,1.9351,8857333.0
2008-10-08 08:13:00,1.93518,1.93533,1.93471,1.93471,12101333.0
2008-10-08 08:14:00,1.93456,1.93456,1.9342,1.93442,3808902.0
2008-10-08 08:15:00,1.9344,1.9344,1.93387,1.93402,3334176.0
2008-10-08 08:16:00,1.93397,1.93457,1.93397,1.93457,8936196.0
2008-10-08 08:17:00,1.93455,1.9346,1.93396,1.93396,3530390.0
2008-10-08 08:18:00,1.93358,1.93358,1.93292,1.93292,4226941.0
2008-10-08 08:19:00,1.9325,1.9325,1.93165,1.93165,7689408.0
2008-10-08 08:20:00,1.93176,1.9322,1.93176,1.9322,19529680.0
2008-10-08 08:21:00,1.93237,1.93388,1.93237,1.93388,9224061.0
2008-10-08 08:22:00,1.93399,1.93399,1.93319,1.93346,2907756.0
2008-10-08 08:23:00,1.93317,1.93317,1.93271,1.93286,7775853.0
2008-10-08 08:24:00,1.93282,1.93347,1.93282,1.93347,9544242.0
2008-10-08 08:25:00,1.93351,1.93368,1.93342,1.93368,10415399.0
2008-10-08 08:26:00,1.934,1.93456,1.934,1.93456,8079273.0
2008-10-08 08:27:00,1.93461,1.93483,1.93415,1.93415,11391790.0
2008-10-08 08:28:00,1.93399,1.93399,1.93356,1.93356,8342193.0
2008-10-08 08:29:00,1.93367,1.934,1.93367,1.93371,8709853.0
2008-10-08 08:30:00,1.9338,1.9347,1.9338,1.9347,12154676.0
2008-10-08 08:31:00,1.93468,1.93613,1.93468,1.93591,3183246.0
2008-10-08 08:32:00,1.93567,1.93567,1.93389,1.93389,1593383.0
2008-10-08 08:33:00,1.93386,1.9342,1.93386,1.9342,3868184.0
2008-10-08 08:34:00,1.93435,1.93441,1.93403,1.93403,5143286.0
2008-10-08 08:35:00,1.93413,1.93464,1.93413,1.93464,15983539.0
2008-10-08 08:36:00,1.93496,1.93659,1.93496,1.93623,6272307.0
2008-10-08 08:37:00,1.93624,1.93714,1.93624,1.93714,14005317.0
2008-10-08 08:38:00,1.93719,1.93788,1.93719,1.93761,6432594.0
2008-10-08 08:39:00,1.9374,1.93789,1.93701,1.93789,15223607.0
2008-10-08 08:40:00,1.93795,1.93836,1.93795,1.93836,5091747.0
2008-10-08 08:41:00,1.93831,1.93831,1.93776,1.93809,27708629.0
2008-10-08 08:42:00,1.93814,1.9383,1.93809,1.93829,8580094.0
2008-10-08 08:43:00,1.93842,1.93933,1.93842,1.93933,9844384.0
2008-10-08 08:44:00,1.93917,1.9398,1.93917,1.93976,6563448.0
2008-10-08 08:45:00,1.93983,1.94031,1.93983,1.94031,4962025.0
2008-10-08 08:46:00,1.94039,1.94072,1.94039,1.94072,2824737.0
2008-10-08 08:47:00,1.94077,1.9414,1.93953,1.9414,15223748.0
2008-10-08 08:48:00,1.94146,1.94208,1.94146,1.94208,4174690.0
2008-10-08 08:49:00,1.94215,1.94262,1.94215,1.94262,5370572.0
2008-10-08 08:50:00,1.94262,1.943,1.94262,1.94272,8789498.0
2008-10-08 08:51:00,1.94259,1.94259,1.9413,1.9413,12796953.0
2008-10-08 08:52:00,1.94088,1.94088,1.94034,1.94034,10250103.0
2008-10-08 08:53:00,1.94026,1.94026,1.93972,1.93972,7256012.0
2008-10-08 08:54:00,1.93971,1.93971,1.93909,1.93909,6188754.0
2008-10-08 08:55:00,1.93902,1.93927,1.93881,1.93927,18132078.0
2008-10-08 08:56:00,1.93939,1.93948,1.93924,1.93924,2431529.0
2008-10-08 08:57:00,1.93895,1.93895,1.93822,1.93822,17406740.0
2008-10-08 08:58:00,1.93791,1.93791,1.9369,1.9369,8284458.0
2008-10-08 08:59:00,1.9369,1.93715,1.93657,1.93715,8324015.0
2008-10-08 09:00:00,1.93751,1.93827,1.93751,1.93819,5206727.0
2008-10-08 09:01:00,1.93837,1.93888,1.93837,1.93843,3072951.0
2008-10-08 09:02:00,1.93813,1.93813,1.93778,1.93781,9246441.0
2008-10-08 09:03:00,1.9376,1.9377,1.93665,1.93665,5814187.0
2008-10-08 09:04:00,1.93647,1.93697,1.93624,1.93697,3170140.0
2008-10-08 09:05:00,1.93723,1.93808,1.93719,1.93731,9392738.0
2008-10-08 09:06:00,1.93724,1.93864,1.93724,1.93864,2579208.0
2008-10-08 09:07:00,1.93859,1.93983,1.93859,1.93983,19174265.0
2008-10-08 09:08:00,1.93987,1.94043,1.93987,1.94043,25297175.0
2008-10-08 09:09:00,1.94052,1.94083,1.94049,1.94083,11603765.0
2008-10-08 09:10:00,1.94089,1.94124,1.94088,1.94124,4573045.0
2008-10-08 09:11:00,1.94138,1.94192,1.94138,1.94192,13275257.0
2008-10-08 09:12:00,1.94197,1.94261,1.94197,1.94261,6187336.0
2008-10-08 09:13:00,1.94267,1.94305,1.94267,1.94305,5057738.0
2008-10-08 09:14:00,1.94311,1.94346,1.94311,1.94346,2667202.0
2008-10-08 09:15:00,1.9435,1.94387,1.9435,1.94387,1929378.0
2008-10-08 09:16:00,1.94394,1.94431,1.94394,1.94431,6881498.0
2008-10-08 09:17:00,1.94429,1.945,1.94429,1.945,18648761.0
2008-10-08 09:18:00,1.94503,1.94558,1.94471,1.94558,20591627.0
2008-10-08 09:19:00,1.94558,1.94558,1.94441,1.94441,2101141.0
2008-10-08 09:20:00,1.94424,1.94424,1.94327,1.94327,3712478.0
2008-10-08 09:21:00,1.94326,1.94326,1.94293,1.94323,7744977.0
2008-10-08 09:22:00,1.94368,1.94591,1.94368,1.94591,16612928.0
2008-10-08 09:23:00,1.94576,1.94576,1.94467,1.94467,2497682.0
2008-10-08 09:24:00,1.94441,1.94441,1.94349,1.94349,8796348.0
2008-10-08 09:25:00,1.9434,1.94341,1.94311,1.94311,18196864.0
2008-10-08 09:26:00,1.94305,1.94305,1.9424,1.9424,3882764.0
2008-10-08 09:27:00,1.94234,1.94234,1.94198,1.94198,3507886.0
2008-10-08 09:28:00,1.9419,1.9419,1.94044,1.94145,2446127.0
2008-10-08 09:29:00,1.94129,1.94132,1.941,1.941,6217650.0
2008-10-08 09:30:00,1.94094,1.94094,1.9406,1.9406,9223866.0
2008-10-08 09:31:00,1.94052,1.94052,1.93988,1.93992,17208125.0
2008-10-08 09:32:00,1.93991,1.93991,1.93943,1.93943,14243971.0
2008-10-08 09:33:00,1.93929,1.93929,1.93897,1.939,1468973.0
2008-10-08 09:34:00,1.93893,1.93893,1.93841,1.93847,6325361.0
2008-10-08 09:35:00,1.93846,1.93846,1.93805,1.93805,5943858.0
2008-10-08 09:36:00,1.93804,1.93804,1.93748,1.93748,8953512.0
2008-10-08 09:37:00,1.93739,1.93739,1.93719,1.9372,9272717.0
2008-10-08 09:38:00,1.93723,1.93723,1.93684,1.93684,11048877.0
2008-10-08 09:39:00,1.93677,1.93677,1.93658,1.93659,6892881.0
2008-10-08 09:40:00,1.93669,1.93677,1.9365,1.93651,4996241.0
2008-10-08 09:41:00,1.93649,1.93649,1.93614,1.93623,3378424.0
2008-10-08 09:42:00,1.93606,1.93606,1.93527,1.93527,2912253.0
2008-10-08 09:43:00,1.93515,1.93515,1.93455,1.93455,3248581.0
2008-10-08 09:44:00,1.93437,1.93437,1.93329,1.93338,11523678.0
2008-10-08 09:45:00,1.93332,1.93332,1.9329,1.9329,7325036.0
2008-10-08 09:46:00,1.93259,1.93335,1.93259,1.93335,3675173.0
2008-10-08 09:47:00,1.93378,1.93417,1.93378,1.93417,3981196.0
2008-10-08 09:48:00,1.93444,1.93549,1.93444,1.93549,7515872.0
2008-10-08 09:49:00,1.93583,1.93583,1.93493,1.93504,11325440.0
2008-10-08 09:50:00,1.93508,1.93518,1.93477,1.93511,21823246.0
2008-10-08 09:51:00,1.935,1.935,1.93477,1.93477,9059894.0
2008-10-08 09:52:00,1.93464,1.93471,1.93444,1.93453,12732200.0
2008-10-08 09:53:00,1.93459,1.93467,1.93434,1.93467,5210425.0
2008-10-08 09:54:00,1.93475,1.93508,1.93475,1.93508,7568462.0
2008-10-08 09:55:00,1.93481,1.93481,1.93434,1.93434,5147828.0
2008-10-08 09:56:00,1.93455,1.93536,1.93455,1.93536,3402659.0
2008-10-08 09:57:00,1.93543,1.93549,1.93526,1.93527,9341456.0
2008-10-08 09:58:00,1.93535,1.93622,1.93535,1.93622,7180394.0
2008-10-08 09:59:00,1.93644,1.93656,1.93608,1.93608,20650391.0
2008-10-08 10:00:00,1.93584,1.93597,1.93513,1.93513,3591929.0
2008-10-08 10:01:00,1.93495,1.93519,1.93486,1.93486,4522100.0
2008-10-08 10:02:00,1.93501,1.93501,1.93476,1.93485,6751766.0
2008-10-08 10:03:00,1.93467,1.93467,1.93411,1.93462,2991766.0
2008-10-08 10:04:00,1.9347,1.9347,1.93376,1.93376,12310828.0
2008-10-08 10:05:00,1.93358,1.93358,1.93257,1.93257,14087019.0
2008-10-08 10:06:00,1.93237,1.93237,1.93155,1.93174,2527253.0
2008-10-08 10:07:00,1.93164,1.93191,1.93146,1.93191,13567095.0
2008-10-08 10:08:00,1.93184,1.93245,1.93184,1.93245,6998275.0
2008-10-08 10:09:00,1.93248,1.93321,1.93248,1.93309,6795377.0
2008-10-08 10:10:00,1.93288,1.93288,1.93257,1.93261,5710861.0
2008-10-08 10:11:00,1.93274,1.93356,1.93186,1.93356,6320637.0
2008-10-08 10:12:00,1.93364,1.93373,1.93337,1.93358,3732856.0
2008-10-08 10:13:00,1.93354,1.93393,1.93354,1.93393,5186328.0
2008-10-08 10:14:00,1.93414,1.93441,1.93414,1.93426,5491558.0
2008-10-08 10:15:00,1.9339,1.9339,1.93323,1.93352,9192554.0
2008-10-08 10:16:00,1.93365,1.93365,1.93322,1.93322,12284697.0
2008-10-08 10:17:00,1.93316,1.9333,1.93309,1.9333,11035899.0
2008-10-08 10:18:00,1.93361,1.93464,1.93358,1.93464,15004375.0
2008-10-08 10:19:00,1.93469,1.93521,1.93469,1.93521,3854093.0
2008-10-08 10:20:00,1.93529,1.93574,1.93529,1.93574,2766062.0
2008-10-08 10:21:00,1.93565,1.93623,1.93565,1.93623,8872947.0
2008-10-08 10:22:00,1.93619,1.93713,1.93619,1.93701,7302697.0
2008-10-08 10:23:00,1.93675,1.93675,1.9362,1.9362,6211712.0
2008-10-08 10:24:00,1.93597,1.93597,1.93541,1.93541,8482861.0
2008-10-08 10:25:00,1.93501,1.93501,1.93463,1.93481,3835431.0
2008-10-08 10:26:00,1.93482,1.93488,1.93462,1.93488,4617061.0
2008-10-08 10:27:00,1.93499,1.9352,1.9346,1.9352,5806995.0
2008-10-08 10:28:00,1.93521,1.93523,1.93498,1.93518,4571180.0
2008-10-08 10:29:00,1.93522,1.93522,1.93459,1.93459,7614227.0
2008-10-08 10:30:00,1.93418,1.93461,1.93405,1.93461,7944904.0
2008-10-08 10:31:00,1.93479,1.9355,1.93471,1.9355,11309657.0
2008-10-08 10:32:00,1.93526,1.93526,1.93464,1.93468,4189611.0
2008-10-08 10:33:00,1.93477,1.93516,1.93477,1.93516,4712794.0
2008-10-08 10:34:00,1.93558,1.93628,1.93558,1.9359,5373020.0
2008-10-08 10:35:00,1.93587,1.93603,1.93587,1.93592,4494837.0
2008-10-08 10:36:00,1.93572,1.93572,1.93489,1.93493,15436125.0
2008-10-08 10:37:00,1.9349,1.9349,1.93452,1.93452,5624858.0
2008-10-08 10:38:00,1.93446,1.93446,1.93406,1.93406,6969005.0
2008-10-08 10:39:00,1.93397,1.93397,1.9335,1.9335,1426312.0
2008-10-08 10:40:00,1.93352,1.93352,1.93293,1.93293,6523397.0
2008-10-08 10:41:00,1.93292,1.93292,1.93241,1.93241,8359630.0
2008-10-08 10:42:00,1.93248,1.93254,1.93215,1.93248,4168831.0
2008-10-08 10:43:00,1.93253,1.93254,1.93234,1.93248,4320893.0
2008-10-08 10:44:00,1.93266,1.93316,1.93266,1.93316,6412115.0
2008-10-08 10:45:00,1.93343,1.93375,1.93343,1.93371,5057574.0
2008-10-08 10:46:00,1.93366,1.93394,1.93357,1.93394,7021777.0
2008-10-08 10:47:00,1.93418,1.93443,1.93418,1.93443,5737647.0
2008-10-08 10:48:00,1.93462,1.93562,1.93462,1.93562,2610227.0
2008-10-08 10:49:00,1.93575,1.93645,1.93575,1.93645,10919823.0
2008-10-08 10:50:00,1.93653,1.93705,1.93653,1.93705,5710737.0
2008-10-08 10:51:00,1.93713,1.93842,1.93713,1.93842,3085384.0
2008-10-08 10:52:00,1.93864,1.9395,1.93864,1.93948,10052458.0
2008-10-08 10:53:00,1.93952,1.93952,1.93873,1.93873,11407955.0
2008-10-08 10:54:00,1.93889,1.93955,1.93889,1.93955,24811070.0
2008-10-08 10:55:00,1.93963,1.93983,1.93928,1.93959,8918523.0
2008-10-08 10:56:00,1.9394,1.9394,1.93893,1.93931,5727045.0
2008-10-08 10:57:00,1.93969,1.94072,1.93969,1.94072,1917946.0
2008-10-08 10:58:00,1.94094,1.94115,1.94089,1.94104,1999429.0
2008-10-08 10:59:00,1.94082,1.94087,1.94021,1.94021,38194799.0
2008-10-08 11:00:00,1.94002,1.94005,1.93958,1.93958,6498021.0
2008-10-08 11:01:00,1.9395,1.93999,1.93908,1.93999,9204411.0
2008-10-08 11:02:00,1.94029,1.94061,1.94029,1.94061,4673378.0
2008-10-08 11:03:00,1.94081,1.94148,1.94081,1.94087,6603071.0
2008-10-08 11:04:00,1.94087,1.94104,1.9407,1.94104,8125586.0
2008-10-08 11:05:00,1.94132,1.94229,1.94132,1.94229,4246018.0
2008-10-08 11:06:00,1.94281,1.94351,1.94281,1.94316,6257808.0
2008-10-08 11:07:00,1.94348,1.94354,1.94321,1.94321,5407813.0
2008-10-08 11:08:00,1.94289,1.94289,1.942,1.942,3748343.0
2008-10-08 11:09:00,1.94174,1.94174,1.94113,1.94113,14100311.0
2008-10-08 11:10:00,1.94092,1.94093,1.94071,1.94071,2749420.0
2008-10-08 11:11:00,1.94061,1.94061,1.94015,1.94015,3046447.0
2008-10-08 11:12:00,1.93991,1.94061,1.93965,1.94061,3357462.0
2008-10-08 11:13:00,1.94081,1.94088,1.94081,1.94088,18266429.0
2008-10-08 11:14:00,1.94083,1.94106,1.9407,1.9407,11571279.0
2008-10-08 11:15:00,1.94078,1.94162,1.94076,1.94162,7674026.0
2008-10-08 11:16:00,1.94155,1.94155,1.94098,1.94098,5491048.0
2008-10-08 11:17:00,1.94093,1.94105,1.94075,1.94105,11269207.0
2008-10-08 11:18:00,1.94099,1.94122,1.94073,1.94122,3722438.0
2008-10-08 11:19:00,1.94115,1.94115,1.94026,1.94026,3747060.0
2008-10-08 11:20:00,1.94047,1.94117,1.94047,1.94114,15731744.0
2008-10-08 11:21:00,1.94118,1.94132,1.94103,1.94103,6440717.0
2008-10-08 11:22:00,1.94099,1.94099,1.94043,1.94043,21131735.0
2008-10-08 11:23:00,1.94028,1.94051,1.94016,1.94042,4958852.0
2008-10-08 11:24:00,1.9402,1.9402,1.93901,1.93901,9655019.0
2008-10-08 11:25:00,1.93905,1.9393,1.93902,1.93922,3786058.0
2008-10-08 11:26:00,1.93923,1.93923,1.93823,1.93823,10930656.0
2008-10-08 11:27:00,1.93826,1.93826,1.9379,1.9379,4589268.0
2008-10-08 11:28:00,1.93772,1.93778,1.93735,1.93735,4238254.0
2008-10-08 11:29:00,1.93727,1.93727,1.93651,1.93651,7019281.0
2008-10-08 11:30:00,1.93652,1.93652,1.936,1.936,18927084.0
2008-10-08 11:31:00,1.93591,1.93591,1.93547,1.93556,17360002.0
2008-10-08 11:32:00,1.93552,1.93571,1.93485,1.93571,5999331.0
2008-10-08 11:33:00,1.93578,1.93634,1.93578,1.93604,8820894.0
2008-10-08 11:34:00,1.93615,1.93701,1.93615,1.93701,7055149.0
2008-10-08 11:35:00,1.93699,1.93732,1.93686,1.93732,4442655.0
2008-10-08 11:36:00,1.93717,1.93723,1.93693,1.9372,7637443.0
2008-10-08 11:37:00,1.93725,1.93784,1.93725,1.93784,7755470.0
2008-10-08 11:38:00,1.93795,1.93846,1.93795,1.93846,3140160.0
2008-10-08 11:39:00,1.93849,1.9389,1.9382,1.9389,5885490.0
2008-10-08 11:40:00,1.93893,1.93893,1.93872,1.93877,2266016.0
2008-10-08 11:41:00,1.93898,1.93916,1.93868,1.93868,10441261.0
2008-10-08 11:42:00,1.9383,1.9383,1.93744,1.93744,4390106.0
2008-10-08 11:43:00,1.93716,1.93716,1.93671,1.93671,7973576.0
2008-10-08 11:44:00,1.93665,1.93665,1.93619,1.93619,7658640.0
2008-10-08 11:45:00,1.93576,1.93605,1.93576,1.93577,9959264.0
2008-10-08 11:46:00,1.93569,1.93569,1.93508,1.93518,14506291.0
2008-10-08 11:47:00,1.93515,1.93515,1.93476,1.93476,8844921.0
2008-10-08 11:48:00,1.93431,1.93479,1.93422,1.93479,18833750.0
2008-10-08 11:49:00,1.935,1.93556,1.935,1.93552,2691626.0
2008-10-08 11:50:00,1.93559,1.9356,1.93537,1.93537,5972835.0
2008-10-08 11:51:00,1.93532,1.93532,1.93498,1.93522,5273121.0
2008-10-08 11:52:00,1.93517,1.93554,1.93503,1.93551,9078399.0
2008-10-08 11:53:00,1.93569,1.93607,1.93569,1.93607,11847334.0
2008-10-08 11:54:00,1.93614,1.93645,1.93614,1.93645,5065701.0
2008-10-08 11:55:00,1.93654,1.93707,1.93654,1.93707,7428608.0
2008-10-08 11:56:00,1.93708,1.93745,1.93708,1.93745,5498894.0
2008-10-08 11:57:00,1.93759,1.9379,1.93759,1.9379,22790212.0
2008-10-08 11:58:00,1.93796,1.93875,1.93796,1.93875,5191163.0
2008-10-08 11:59:00,1.93878,1.93892,1.93865,1.93889,21679542.0
2008-10-08 12:00:00,1.93907,1.93919,1.9389,1.9389,7187189.0
2008-10-08 12:01:00,1.93874,1.93895,1.93867,1.93895,24238538.0
2008-10-08 12:02:00,1.93911,1.9392,1.93906,1.93906,2832590.0
2008-10-08 12:03:00,1.93889,1.93889,1.9383,1.9383,3051836.0
2008-10-08 12:04:00,1.9383,1.9383,1.93748,1.93748,12598924.0
2008-10-08 12:05:00,1.93722,1.93722,1.93673,1.93679,3111945.0
2008-10-08 12:06:00,1.93654,1.93654,1.93621,1.93621,2284212.0
2008-10-08 12:07:00,1.93616,1.9366,1.93616,1.9366,7995239.0
2008-10-08 12:08:00,1.9364,1.9364,1.93584,1.93605,9156708.0
2008-10-08 12:09:00,1.93586,1.93586,1.93513,1.93546,5842042.0
2008-10-08 12:10:00,1.93577,1.93694,1.93577,1.93694,6614347.0
2008-10-08 12:11:00,1.93703,1.93703,1.93669,1.93686,11496201.0
2008-10-08 12:12:00,1.93667,1.93689,1.93655,1.93689,12600144.0
2008-10-08 12:13:00,1.93715,1.93775,1.93715,1.93734,4546874.0
2008-10-08 12:14:00,1.93748,1.93813,1.93742,1.93813,3878421.0
2008-10-08 12:15:00,1.93838,1.93881,1.93838,1.93872,22471856.0
2008-10-08 12:16:00,1.93878,1.93878,1.93849,1.93849,10141501.0
2008-10-08 12:17:00,1.93826,1.93826,1.93747,1.93747,10143681.0
2008-10-08 12:18:00,1.93729,1.93729,1.93676,1.93676,10750847.0
2008-10-08 12:19:00,1.93656,1.93691,1.93656,1.93691,13394318.0
2008-10-08 12:20:00,1.93696,1.93699,1.93688,1.93699,3571674.0
2008-10-08 12:21:00,1.93696,1.93696,1.93632,1.93632,6663436.0
2008-10-08 12:22:00,1.93617,1.93617,1.93584,1.93584,8351025.0
2008-10-08 12:23:00,1.93594,1.93639,1.93573,1.93639,13294070.0
2008-10-08 12:24:00,1.93641,1.93646,1.93616,1.93627,4428381.0
2008-10-08 12:25:00,1.93655,1.93692,1.93655,1.93683,13628609.0
2008-10-08 12:26:00,1.93654,1.93747,1.93654,1.93747,2847685.0
2008-10-08 12:27:00,1.93748,1.93769,1.93738,1.93738,10755957.0
2008-10-08 12:28:00,1.93734,1.93734,1.93682,1.93682,22749611.0
2008-10-08 12:29:00,1.93691,1.93694,1.93676,1.93691,3310143.0
2008-10-08 12:30:00,1.93672,1.93687,1.9365,1.93665,4485262.0
2008-10-08 12:31:00,1.93682,1.93709,1.93682,1.93684,10905571.0
2008-10-08 12:32:00,1.93691,1.93712,1.93691,1.93712,7920842.0
2008-10-08 12:33:00,1.93729,1.93771,1.93708,1.93771,5025830.0
2008-10-08 12:34:00,1.93768,1.93771,1.93745,1.93771,18124314.0
2008-10-08 12:35:00,1.93779,1.93849,1.93779,1.93849,6578600.0
2008-10-08 12:36:00,1.93837,1.93837,1.93707,1.93707,23527142.0
2008-10-08 12:37:00,1.93688,1.93724,1.93688,1.93724,17002013.0
2008-10-08 12:38:00,1.93709,1.93709,1.93646,1.93646,9282513.0
2008-10-08 12:39:00,1.93629,1.93652,1.93616,1.93627,6159393.0
2008-10-08 12:40:00,1.93624,1.93629,1.93598,1.93598,6028856.0
2008-10-08 12:41:00,1.93605,1.9367,1.93605,1.93664,2747331.0
2008-10-08 12:42:00,1.93688,1.9376,1.93688,1.9376,6251149.0
2008-10-08 12:43:00,1.93757,1.93766,1.9374,1.93751,7594157.0
2008-10-08 12:44:00,1.93746,1.93768,1.93731,1.93768,8408791.0
2008-10-08 12:45:00,1.93776,1.93839,1.93776,1.93839,7818796.0
2008-10-08 12:46:00,1.93846,1.93867,1.93843,1.93843,6624041.0
2008-10-08 12:47:00,1.93865,1.93867,1.93847,1.93852,16729223.0
2008-10-08 12:48:00,1.93847,1.93849,1.93803,1.93803,10693746.0
2008-10-08 12:49:00,1.93773,1.93778,1.9376,1.93777,7884286.0
2008-10-08 12:50:00,1.93785,1.93857,1.93785,1.93857,9828657.0
2008-10-08 12:51:00,1.93881,1.93911,1.93881,1.93911,9832844.0
2008-10-08 12:52:00,1.93911,1.93914,1.93873,1.93873,4640831.0
2008-10-08 12:53:00,1.93856,1.93856,1.93769,1.93769,3778496.0
2008-10-08 12:54:00,1.93768,1.93768,1.93743,1.9375,9391421.0
2008-10-08 12:55:00,1.93752,1.93759,1.93705,1.93705,9833849.0
2008-10-08 12:56:00,1.93689,1.93689,1.93611,1.93611,3923895.0
2008-10-08 12:57:00,1.93628,1.93665,1.93628,1.93665,5417471.0
2008-10-08 12:58:00,1.93677,1.93742,1.93677,1.93742,8828217.0
2008-10-08 12:59:00,1.93746,1.93751,1.9373,1.9373,6884154.0
2008-10-08 13:00:00,1.93725,1.93725,1.93392,1.93392,62869413.0
2008-10-08 13:01:00,1.93386,1.93462,1.9334,1.9334,5426969.0
2008-10-08 13:02:00,1.93324,1.93388,1.93318,1.93388,5078642.0
2008-10-08 13:03:00,1.93405,1.93547,1.93405,1.93547,4957191.0
2008-10-08 13:04:00,1.93559,1.93588,1.93559,1.93567,77276475.0
2008-10-08 13:05:00,1.93583,1.93609,1.93521,1.93544,3467083.0
2008-10-08 13:06:00,1.93555,1.93694,1.93555,1.93694,22680814.0
2008-10-08 13:07:00,1.93722,1.93795,1.93722,1.93795,14987418.0
2008-10-08 13:08:00,1.93802,1.93831,1.93639,1.93712,6796920.0
2008-10-08 13:09:00,1.93741,1.93827,1.93741,1.93827,3274979.0
2008-10-08 13:10:00,1.93835,1.93877,1.93835,1.93877,3125353.0
2008-10-08 13:11:00,1.93882,1.93925,1.93882,1.93925,10035764.0
2008-10-08 13:12:00,1.93928,1.93976,1.93928,1.93976,871999.0
2008-10-08 13:13:00,1.9398,1.94042,1.9398,1.94042,12664546.0
2008-10-08 13:14:00,1.9405,1.94218,1.9405,1.94196,22680516.0
2008-10-08 13:15:00,1.94205,1.94223,1.94178,1.94178,10307207.0
2008-10-08 13:16:00,1.94168,1.94244,1.94168,1.94244,12792215.0
2008-10-08 13:17:00,1.9425,1.94307,1.9425,1.94307,9293069.0
2008-10-08 13:18:00,1.943,1.94357,1.943,1.94357,7475498.0
2008-10-08 13:19:00,1.94345,1.94424,1.94345,1.94363,5838918.0
2008-10-08 13:20:00,1.94345,1.94345,1.94215,1.94215,5916753.0
2008-10-08 13:21:00,1.94186,1.94186,1.94084,1.94084,9534562.0
2008-10-08 13:22:00,1.94066,1.94066,1.93998,1.94001,5122723.0
2008-10-08 13:23:00,1.93992,1.93992,1.93954,1.93954,10924529.0
2008-10-08 13:24:00,1.93943,1.9395,1.93903,1.93903,15281394.0
2008-10-08 13:25:00,1.93897,1.93897,1.93854,1.9386,8960122.0
2008-10-08 13:26:00,1.93855,1.93855,1.93796,1.93796,12743168.0
2008-10-08 13:27:00,1.93808,1.93808,1.9376,1.93766,7626864.0
2008-10-08 13:28:00,1.93755,1.93774,1.93699,1.93774,3683489.0
2008-10-08 13:29:00,1.93809,1.93828,1.93791,1.93828,16064642.0
2008-10-08 13:30:00,1.93856,1.93886,1.93839,1.93839,4365196.0
2008-10-08 13:31:00,1.93804,1.93804,1.93697,1.93697,24344536.0
2008-10-08 13:32:00,1.93696,1.93696,1.93651,1.93651,5544459.0
2008-10-08 13:33:00,1.93608,1.93646,1.93591,1.93591,7590843.0
2008-10-08 13:34:00,1.93562,1.93621,1.93562,1.93621,4847246.0
2008-10-08 13:35:00,1.93645,1.93689,1.93645,1.93689,15381568.0
2008-10-08 13:36:00,1.93693,1.93705,1.93664,1.93664,2559012.0
2008-10-08 13:37:00,1.93617,1.93617,1.93579,1.93581,1759335.0
2008-10-08 13:38:00,1.9359,1.9359,1.93549,1.93559,3979871.0
2008-10-08 13:39:00,1.93588,1.93626,1.93561,1.93561,8309512.0
2008-10-08 13:40:00,1.93561,1.93562,1.93487,1.93487,8096366.0
2008-10-08 13:41:00,1.93473,1.93473,1.93435,1.93468,9138991.0
2008-10-08 13:42:00,1.9348,1.9348,1.93414,1.93475,21307656.0
2008-10-08 13:43:00,1.93466,1.93466,1.93357,1.93357,3485725.0
2008-10-08 13:44:00,1.93328,1.93376,1.93328,1.93376,4569065.0
2008-10-08 13:45:00,1.93394,1.93394,1.93319,1.93332,8500964.0
2008-10-08 13:46:00,1.9332,1.9332,1.93212,1.93212,19159487.0
2008-10-08 13:47:00,1.93194,1.93255,1.93194,1.93255,6305650.0
2008-10-08 13:48:00,1.93262,1.93324,1.93262,1.93273,5090026.0
2008-10-08 13:49:00,1.9325,1.93267,1.93188,1.93188,9431029.0
2008-10-08 13:50:00,1.93173,1.93173,1.93143,1.93168,5200028.0
2008-10-08 13:51:00,1.93172,1.93177,1.93157,1.93177,11483631.0
2008-10-08 13:52:00,1.93206,1.93252,1.93181,1.93252,1748940.0
2008-10-08 13:53:00,1.9325,1.93268,1.93234,1.93234,8272940.0
2008-10-08 13:54:00,1.93212,1.93212,1.93182,1.93212,11714242.0
2008-10-08 13:55:00,1.93213,1.93306,1.93213,1.93306,23437995.0
2008-10-08 13:56:00,1.93292,1.93299,1.93202,1.93202,3153503.0
2008-10-08 13:57:00,1.93197,1.93216,1.93132,1.93216,41919680.0
2008-10-08 13:58:00,1.93225,1.93301,1.93223,1.93289,24232110.0
2008-10-08 13:59:00,1.93313,1.93398,1.93313,1.93381,10801769.0
2008-10-08 14:00:00,1.93402,1.93477,1.93402,1.93477,5295794.0
2008-10-08 14:01:00,1.93486,1.93509,1.93486,1.93492,14176211.0
2008-10-08 14:02:00,1.9347,1.93565,1.93451,1.93565,8740979.0
2008-10-08 14:03:00,1.93606,1.93635,1.93577,1.93577,4843355.0
2008-10-08 14:04:00,1.9354,1.93541,1.93527,1.93534,9090016.0
2008-10-08 14:05:00,1.93536,1.93582,1.93536,1.93575,3794393.0
2008-10-08 14:06:00,1.93541,1.93541,1.9348,1.9348,6693393.0
2008-10-08 14:07:00,1.93474,1.93488,1.93465,1.93482,45328735.0
2008-10-08 14:08:00,1.93494,1.93534,1.93475,1.93475,13523035.0
2008-10-08 14:09:00,1.93447,1.93447,1.93362,1.93364,8362893.0
2008-10-08 14:10:00,1.93358,1.93358,1.93202,1.93202,6163935.0
2008-10-08 14:11:00,1.93198,1.93253,1.93191,1.93253,8568019.0
2008-10-08 14:12:00,1.93286,1.93347,1.93286,1.93347,8314632.0
2008-10-08 14:13:00,1.93335,1.93335,1.93243,1.93243,11872802.0
2008-10-08 14:14:00,1.93242,1.93373,1.93242,1.93373,5334013.0
2008-10-08 14:15:00,1.93383,1.93407,1.93383,1.93384,7698763.0
2008-10-08 14:16:00,1.93378,1.9339,1.93376,1.93376,9553103.0
2008-10-08 14:17:00,1.93389,1.93402,1.93312,1.93312,11231241.0
2008-10-08 14:18:00,1.93365,1.93428,1.93365,1.93425,6198088.0
2008-10-08 14:19:00,1.93416,1.93464,1.93416,1.93464,2006315.0
2008-10-08 14:20:00,1.93464,1.93464,1.93415,1.93458,8011134.0
2008-10-08 14:21:00,1.93477,1.93548,1.9347,1.93548,13268073.0
2008-10-08 14:22:00,1.9355,1.93645,1.9355,1.93612,18261192.0
2008-10-08 14:23:00,1.93599,1.93603,1.93555,1.93555,16402972.0
2008-10-08 14:24:00,1.93541,1.93541,1.93439,1.93439,9471362.0
2008-10-08 14:25:00,1.93427,1.93427,1.93398,1.93398,3927879.0
2008-10-08 14:26:00,1.93453,1.93585,1.93453,1.93585,3628773.0
2008-10-08 14:27:00,1.9359,1.93748,1.9359,1.93735,4580516.0
2008-10-08 14:28:00,1.93786,1.93824,1.93786,1.93824,11674643.0
2008-10-08 14:29:00,1.93828,1.93878,1.93828,1.93878,7784734.0
2008-10-08 14:30:00,1.93844,1.93848,1.93813,1.93848,17440667.0
2008-10-08 14:31:00,1.93854,1.93854,1.93756,1.9379,11868016.0
2008-10-08 14:32:00,1.93783,1.93783,1.93694,1.93694,10428049.0
2008-10-08 14:33:00,1.93662,1.93725,1.93662,1.93725,5228260.0
2008-10-08 14:34:00,1.93709,1.93709,1.93648,1.93651,6138275.0
2008-10-08 14:35:00,1.93651,1.93659,1.93606,1.93606,4011530.0
2008-10-08 14:36:00,1.93596,1.93596,1.93493,1.93493,4034620.0
2008-10-08 14:37:00,1.93476,1.93524,1.93459,1.93524,3630027.0
2008-10-08 14:38:00,1.93559,1.93612,1.93559,1.93601,11992359.0
2008-10-08 14:39:00,1.93602,1.93645,1.93594,1.93645,7330085.0
2008-10-08 14:40:00,1.93641,1.93693,1.93641,1.93693,3321796.0
2008-10-08 14:41:00,1.93699,1.93745,1.93699,1.93726,6259363.0
2008-10-08 14:42:00,1.93708,1.93771,1.93702,1.93771,4106070.0
2008-10-08 14:43:00,1.93787,1.9379,1.93768,1.9378,11711215.0
2008-10-08 14:44:00,1.93793,1.93849,1.93793,1.93849,6932496.0
2008-10-08 14:45:00,1.93873,1.93913,1.93873,1.93892,18987943.0
2008-10-08 14:46:00,1.9391,1.94016,1.9391,1.94016,4458113.0
2008-10-08 14:47:00,1.94029,1.94082,1.94029,1.94082,7260163.0
2008-10-08 14:48:00,1.94092,1.9415,1.94089,1.94089,18416168.0
2008-10-08 14:49:00,1.94057,1.94077,1.94028,1.94035,7423230.0
2008-10-08 14:50:00,1.94025,1.94025,1.93945,1.93979,33272102.0
2008-10-08 14:51:00,1.93991,1.93995,1.93947,1.93991,4267055.0
2008-10-08 14:52:00,1.93976,1.93976,1.93857,1.93857,12157995.0
2008-10-08 14:53:00,1.93847,1.93865,1.93817,1.93817,7396902.0
2008-10-08 14:54:00,1.93785,1.93785,1.93746,1.93749,3121077.0
2008-10-08 14:55:00,1.93742,1.93742,1.93721,1.93735,4609931.0
2008-10-08 14:56:00,1.93737,1.9375,1.9373,1.9375,7107215.0
2008-10-08 14:57:00,1.93762,1.93793,1.93744,1.93793,4461976.0
2008-10-08 14:58:00,1.93803,1.93849,1.93803,1.93807,12749660.0
2008-10-08 14:59:00,1.93799,1.93799,1.93758,1.93773,5403524.0
2008-10-08 15:00:00,1.93792,1.93869,1.93792,1.93869,3987738.0
2008-10-08 15:01:00,1.93865,1.93903,1.93865,1.93903,7535504.0
2008-10-08 15:02:00,1.93887,1.93953,1.93887,1.93898,5760429.0
2008-10-08 15:03:00,1.93884,1.93926,1.93861,1.93861,6743257.0
2008-10-08 15:04:00,1.93903,1.93986,1.93903,1.93961,6455809.0
2008-10-08 15:05:00,1.93932,1.93932,1.93876,1.93876,6240445.0
2008-10-08 15:06:00,1.93873,1.93873,1.93829,1.93829,6224966.0
2008-10-08 15:07:00,1.93807,1.93819,1.93763,1.93763,8447070.0
2008-10-08 15:08:00,1.93754,1.93754,1.93698,1.93702,13289011.0
2008-10-08 15:09:00,1.93679,1.93694,1.93642,1.93685,4600467.0
2008-10-08 15:10:00,1.93687,1.93828,1.93687,1.93828,7349983.0
2008-10-08 15:11:00,1.93831,1.93866,1.93824,1.93861,5373603.0
2008-10-08 15:12:00,1.93869,1.9393,1.93869,1.9393,11663845.0
2008-10-08 15:13:00,1.93936,1.93977,1.93932,1.93977,3868647.0
2008-10-08 15:14:00,1.9399,1.94031,1.9399,1.94008,15979256.0
2008-10-08 15:15:00,1.94001,1.94001,1.93922,1.93922,6619095.0
2008-10-08 15:16:00,1.9389,1.9389,1.938,1.93875,5219598.0
2008-10-08 15:17:00,1.9387,1.9387,1.9381,1.93821,11609672.0
2008-10-08 15:18:00,1.93829,1.93837,1.938,1.938,8954223.0
2008-10-08 15:19:00,1.93787,1.93787,1.93709,1.93709,4690840.0
2008-10-08 15:20:00,1.93709,1.93709,1.93673,1.93673,6077724.0
2008-10-08 15:21:00,1.93665,1.93665,1.9363,1.9363,5262943.0
2008-10-08 15:22:00,1.93611,1.93614,1.93574,1.9361,8958913.0
2008-10-08 15:23:00,1.93615,1.93645,1.93604,1.93645,14167622.0
2008-10-08 15:24:00,1.93648,1.93722,1.93552,1.93722,9203860.0
2008-10-08 15:25:00,1.93758,1.93816,1.93758,1.93816,9032011.0
2008-10-08 15:26:00,1.93836,1.93918,1.93827,1.93918,5703853.0
2008-10-08 15:27:00,1.93952,1.94003,1.93952,1.93996,5688117.0
2008-10-08 15:28:00,1.94015,1.9405,1.94008,1.9405,6925519.0
2008-10-08 15:29:00,1.94084,1.94089,1.94006,1.94006,17297214.0
2008-10-08 15:30:00,1.93985,1.93992,1.93951,1.93992,5316592.0
2008-10-08 15:31:00,1.93992,1.94003,1.93937,1.93937,9436581.0
2008-10-08 15:32:00,1.9391,1.9391,1.93874,1.93908,4786384.0
2008-10-08 15:33:00,1.93889,1.93889,1.93784,1.93847,7643399.0
2008-10-08 15:34:00,1.93841,1.93841,1.93699,1.93699,16435455.0
2008-10-08 15:35:00,1.93662,1.93662,1.93542,1.93542,12202916.0
2008-10-08 15:36:00,1.9354,1.9354,1.9346,1.93525,11704511.0
2008-10-08 15:37:00,1.93531,1.93531,1.93491,1.93502,13555384.0
2008-10-08 15:38:00,1.9352,1.93523,1.93467,1.93467,3901417.0
2008-10-08 15:39:00,1.93487,1.93529,1.93487,1.93497,15124840.0
2008-10-08 15:40:00,1.93472,1.93472,1.9344,1.93457,8623061.0
2008-10-08 15:41:00,1.93454,1.93454,1.93361,1.93361,2663658.0
2008-10-08 15:42:00,1.93337,1.93337,1.93301,1.93318,16533261.0
2008-10-08 15:43:00,1.93331,1.93451,1.93331,1.93446,8971301.0
2008-10-08 15:44:00,1.93467,1.93524,1.93467,1.93524,21115917.0
2008-10-08 15:45:00,1.93529,1.93563,1.93529,1.93559,6924214.0
2008-10-08 15:46:00,1.93577,1.93609,1.93559,1.93609,10774851.0
2008-10-08 15:47:00,1.93592,1.93673,1.93592,1.93673,5768836.0
2008-10-08 15:48:00,1.93673,1.93722,1.93673,1.93722,6195518.0
2008-10-08 15:49:00,1.937,1.937,1.93576,1.93576,5652914.0
2008-10-08 15:50:00,1.93556,1.93556,1.93513,1.93513,3019897.0
2008-10-08 15:51:00,1.93522,1.93529,1.93486,1.93486,6022535.0
2008-10-08 15:52:00,1.93473,1.93473,1.93426,1.93447,6126544.0
2008-10-08 15:53:00,1.93457,1.93457,1.93423,1.93423,3941687.0
2008-10-08 15:54:00,1.93411,1.93451,1.93411,1.93423,11588128.0
2008-10-08 15:55:00,1.93425,1.93425,1.93343,1.93343,13368889.0
2008-10-08 15:56:00,1.93348,1.93348,1.93285,1.93305,5810409.0
2008-10-08 15:57:00,1.93298,1.93298,1.9326,1.9326,2987464.0
2008-10-08 15:58:00,1.93252,1.93252,1.93191,1.93203,15286634.0
2008-10-08 15:59:00,1.93194,1.93194,1.93138,1.93181,2482758.0
2008-10-08 16:00:00,1.93223,1.93276,1.93223,1.93237,24548218.0
2008-10-08 16:01:00,1.93233,1.93233,1.93183,1.93183,4242759.0
2008-10-08 16:02:00,1.9319,1.9319,1.93154,1.93154,5228006.0
2008-10-08 16:03:00,1.93143,1.93145,1.9303,1.9303,19697213.0
2008-10-08 16:04:00,1.93036,1.93096,1.93036,1.93096,4853212.0
2008-10-08 16:05:00,1.93112,1.93124,1.93077,1.93124,9846075.0
2008-10-08 16:06:00,1.93136,1.93167,1.93136,1.93154,3853500.0
2008-10-08 16:07:00,1.93127,1.9313,1.93083,1.93083,5064951.0
2008-10-08 16:08:00,1.93069,1.93071,1.93014,1.9302,4169378.0
2008-10-08 16:09:00,1.93028,1.93028,1.93002,1.93018,8693011.0
2008-10-08 16:10:00,1.93011,1.93011,1.92848,1.92848,5974647.0
2008-10-08 16:11:00,1.92845,1.92866,1.9283,1.9283,9183716.0
2008-10-08 16:12:00,1.92848,1.92929,1.92848,1.92929,10795463.0
2008-10-08 16:13:00,1.92966,1.93023,1.92966,1.93023,6683868.0
2008-10-08 16:14:00,1.93023,1.93023,1.93009,1.93009,3108593.0
2008-10-08 16:15:00,1.9302,1.93076,1.9302,1.93062,3190930.0
2008-10-08 16:16:00,1.93068,1.93149,1.93068,1.93106,15792869.0
2008-10-08 16:17:00,1.93117,1.93191,1.93117,1.93191,4961676.0
2008-10-08 16:18:00,1.93189,1.93218,1.93189,1.93199,2305596.0
2008-10-08 16:19:00,1.93197,1.93309,1.93197,1.93309,24042911.0
2008-10-08 16:20:00,1.93318,1.93437,1.9331,1.93437,10862338.0
2008-10-08 16:21:00,1.93453,1.93545,1.93453,1.93545,3620405.0
2008-10-08 16:22:00,1.93553,1.93564,1.93535,1.93556,10542063.0
2008-10-08 16:23:00,1.93586,1.93692,1.93586,1.93692,7944502.0
2008-10-08 16:24:00,1.93699,1.93699,1.93624,1.93624,4975674.0
2008-10-08 16:25:00,1.93593,1.93593,1.93523,1.93523,8870363.0
2008-10-08 16:26:00,1.93528,1.93528,1.93489,1.93524,2668956.0
2008-10-08 16:27:00,1.93504,1.93504,1.93474,1.93474,4847966.0
2008-10-08 16:28:00,1.93435,1.93435,1.93376,1.93397,9441749.0
2008-10-08 16:29:00,1.93412,1.93426,1.93408,1.93408,4397399.0
2008-10-08 16:30:00,1.93431,1.93531,1.93431,1.93531,2318216.0
2008-10-08 16:31:00,1.93554,1.93626,1.93554,1.93626,9559116.0
2008-10-08 16:32:00,1.93631,1.93645,1.93619,1.9364,7393832.0
2008-10-08 16:33:00,1.93655,1.93655,1.93538,1.93538,12336803.0
2008-10-08 16:34:00,1.93577,1.93644,1.93577,1.93605,23295824.0
2008-10-08 16:35:00,1.93572,1.93572,1.93504,1.93534,5108647.0
2008-10-08 16:36:00,1.9355,1.93602,1.93536,1.93536,10606214.0
2008-10-08 16:37:00,1.93523,1.93537,1.93492,1.93492,23353653.0
2008-10-08 16:38:00,1.93498,1.93505,1.93491,1.93491,7504995.0
2008-10-08 16:39:00,1.93482,1.93485,1.93423,1.93423,6889412.0
2008-10-08 16:40:00,1.9341,1.9341,1.93376,1.93392,13308399.0
2008-10-08 16:41:00,1.93397,1.93463,1.93397,1.93463,4365335.0
2008-10-08 16:42:00,1.93467,1.93467,1.93378,1.93378,10234052.0
2008-10-08 16:43:00,1.93357,1.93426,1.93348,1.93426,2987733.0
2008-10-08 16:44:00,1.93441,1.93449,1.93405,1.93405,15396498.0
2008-10-08 16:45:00,1.93393,1.93472,1.93393,1.93472,10256217.0
2008-10-08 16:46:00,1.93468,1.93511,1.93468,1.93506,6795677.0
2008-10-08 16:47:00,1.93473,1.93473,1.93396,1.93396,6182870.0
2008-10-08 16:48:00,1.93361,1.93361,1.93302,1.93302,11948007.0
2008-10-08 16:49:00,1.93315,1.93316,1.93266,1.93295,3704562.0
2008-10-08 16:50:00,1.93273,1.93273,1.93243,1.93245,10354657.0
2008-10-08 16:51:00,1.93266,1.93336,1.93266,1.93277,4093988.0
2008-10-08 16:52:00,1.93297,1.93432,1.93297,1.93432,7770616.0
2008-10-08 16:53:00,1.93453,1.93577,1.93453,1.93577,5328554.0
2008-10-08 16:54:00,1.93611,1.93679,1.93611,1.93659,3915242.0
2008-10-08 16:55:00,1.93639,1.93639,1.93596,1.93632,6255659.0
2008-10-08 16:56:00,1.93635,1.93635,1.93566,1.93588,8902542.0
2008-10-08 16:57:00,1.93564,1.93597,1.93549,1.93571,7893019.0
2008-10-08 16:58:00,1.93599,1.93707,1.93599,1.93661,8039736.0
2008-10-08 16:59:00,1.9365,1.9365,1.93578,1.936,1612455.0
2008-10-08 17:00:00,1.93582,1.93598,1.9358,1.9358,10296226.0
2008-10-08 17:01:00,1.93595,1.93715,1.93595,1.93715,930759.0
2008-10-08 17:02:00,1.93714,1.93769,1.93714,1.93736,5042214.0
2008-10-08 17:03:00,1.93706,1.93706,1.93604,1.937,4988971.0
2008-10-08 17:04:00,1.93722,1.93769,1.93722,1.93768,3598737.0
2008-10-08 17:05:00,1.93776,1.93821,1.93776,1.93821,8258877.0
2008-10-08 17:06:00,1.93827,1.9387,1.93827,1.9387,6586433.0
2008-10-08 17:07:00,1.9384,1.9384,1.93699,1.93699,6610306.0
2008-10-08 17:08:00,1.93828,1.93828,1.93785,1.93816,11886972.0
2008-10-08 17:09:00,1.93847,1.93886,1.93847,1.93867,4403618.0
2008-10-08 17:10:00,1.93847,1.93851,1.93808,1.9385,5411785.0
2008-10-08 17:11:00,1.93845,1.93854,1.93829,1.93854,4911288.0
2008-10-08 17:12:00,1.93859,1.93951,1.93859,1.93951,5391885.0
2008-10-08 17:13:00,1.9398,1.94113,1.9398,1.94102,5258464.0
2008-10-08 17:14:00,1.94096,1.94096,1.94029,1.94029,11803535.0
2008-10-08 17:15:00,1.94012,1.94122,1.94012,1.94122,2962729.0
2008-10-08 17:16:00,1.94128,1.9437,1.94128,1.9437,237069992.0
2008-10-08 17:17:00,1.94332,1.94335,1.94284,1.94284,6110392.0
2008-10-08 17:18:00,1.94273,1.94273,1.94218,1.94218,3573892.0
2008-10-08 17:19:00,1.94209,1.94209,1.94168,1.94168,13903922.0
2008-10-08 17:20:00,1.94164,1.94164,1.94082,1.94102,15307752.0
2008-10-08 17:21:00,1.94085,1.94086,1.94044,1.94044,12070592.0
2008-10-08 17:22:00,1.94044,1.94044,1.93992,1.93992,7336293.0
2008-10-08 17:23:00,1.93991,1.93991,1.93949,1.9395,27272928.0
2008-10-08 17:24:00,1.93942,1.93942,1.939,1.939,4927860.0
2008-10-08 17:25:00,1.93892,1.93892,1.93843,1.93847,3835081.0
2008-10-08 17:26:00,1.93849,1.93849,1.93789,1.93792,6571151.0
2008-10-08 17:27:00,1.93783,1.93783,1.93735,1.93735,16479905.0
2008-10-08 17:28:00,1.93718,1.93728,1.93662,1.93681,6021353.0
2008-10-08 17:29:00,1.93689,1.93689,1.93614,1.93614,9588070.0
2008-10-08 17:30:00,1.93633,1.93698,1.93633,1.93698,12185923.0
2008-10-08 17:31:00,1.93699,1.93699,1.9365,1.9365,19255819.0
2008-10-08 17:32:00,1.93616,1.93616,1.93578,1.93578,4766919.0
2008-10-08 17:33:00,1.93574,1.93574,1.9351,1.93533,8172555.0
2008-10-08 17:34:00,1.93524,1.93525,1.93487,1.93487,7553398.0
2008-10-08 17:35:00,1.93481,1.93481,1.93436,1.93436,5367724.0
2008-10-08 17:36:00,1.93437,1.93437,1.93363,1.93363,17463312.0
2008-10-08 17:37:00,1.93345,1.93379,1.93345,1.93379,7424439.0
2008-10-08 17:38:00,1.93362,1.93364,1.9334,1.9334,10966296.0
2008-10-08 17:39:00,1.93317,1.93364,1.93317,1.93337,5135769.0
2008-10-08 17:40:00,1.93347,1.93401,1.93347,1.9339,7851332.0
2008-10-08 17:41:00,1.93399,1.93423,1.93396,1.93411,4508118.0
2008-10-08 17:42:00,1.93404,1.93418,1.93359,1.93418,5187057.0
2008-10-08 17:43:00,1.93436,1.93487,1.93428,1.93487,1547355.0
2008-10-08 17:44:00,1.93541,1.93617,1.93541,1.9358,13590393.0
2008-10-08 17:45:00,1.93557,1.93558,1.93487,1.93487,3860307.0
2008-10-08 17:46:00,1.93476,1.93476,1.93451,1.93455,14252285.0
2008-10-08 17:47:00,1.9345,1.9345,1.93416,1.9343,14817974.0
2008-10-08 17:48:00,1.9343,1.93476,1.93428,1.93464,4036866.0
2008-10-08 17:49:00,1.93484,1.9355,1.93484,1.9355,8973424.0
2008-10-08 17:50:00,1.93572,1.93638,1.93572,1.93638,4377468.0
2008-10-08 17:51:00,1.93646,1.93646,1.93547,1.93619,3707120.0
2008-10-08 17:52:00,1.9364,1.9369,1.9364,1.93688,4672596.0
2008-10-08 17:53:00,1.93704,1.93745,1.93704,1.93745,4596417.0
2008-10-08 17:54:00,1.93749,1.93789,1.93745,1.93789,2758214.0
2008-10-08 17:55:00,1.93794,1.9385,1.93794,1.93844,7474749.0
2008-10-08 17:56:00,1.9386,1.93898,1.9386,1.9387,3545511.0
2008-10-08 17:57:00,1.93914,1.93944,1.93914,1.93937,37519172.0
2008-10-08 17:58:00,1.93953,1.94,1.93953,1.94,19400337.0
2008-10-08 17:59:00,1.94007,1.94048,1.94007,1.94048,3768609.0
2008-10-08 18:00:00,1.94034,1.94094,1.94034,1.94094,5423119.0
2008-10-08 18:01:00,1.94087,1.94144,1.94087,1.94144,4730557.0
2008-10-08 18:02:00,1.94148,1.94183,1.94148,1.94183,7166292.0
2008-10-08 18:03:00,1.9416,1.94246,1.9416,1.94237,5151147.0
2008-10-08 18:04:00,1.94249,1.94288,1.94249,1.94288,3031351.0
2008-10-08 18:05:00,1.9432,1.94333,1.94289,1.94289,15522671.0
2008-10-08 18:06:00,1.9427,1.9427,1.94143,1.94143,9059953.0
2008-10-08 18:07:00,1.94137,1.94147,1.94087,1.94147,37875670.0
2008-10-08 18:08:00,1.94176,1.94225,1.94176,1.94193,6197431.0
2008-10-08 18:09:00,1.94198,1.94245,1.9418,1.94234,10119073.0
2008-10-08 18:10:00,1.94261,1.94366,1.94261,1.94366,22613019.0
2008-10-08 18:11:00,1.94388,1.94429,1.94388,1.94418,7853614.0
2008-10-08 18:12:00,1.94361,1.94405,1.94361,1.9438,15742510.0
2008-10-08 18:13:00,1.94369,1.94369,1.94346,1.94364,4538334.0
2008-10-08 18:14:00,1.94349,1.94349,1.94304,1.94326,1352817.0
2008-10-08 18:15:00,1.94343,1.94376,1.94343,1.94348,4570751.0
2008-10-08 18:16:00,1.94332,1.94332,1.94315,1.94315,8813013.0
2008-10-08 18:17:00,1.94303,1.94303,1.94202,1.94219,8754458.0
2008-10-08 18:18:00,1.94207,1.94207,1.94083,1.94087,6939061.0
2008-10-08 18:19:00,1.94081,1.94081,1.94031,1.94049,19646056.0
2008-10-08 18:20:00,1.94039,1.94039,1.93993,1.93993,4252720.0
2008-10-08 18:21:00,1.93978,1.93988,1.93945,1.93988,2942730.0
2008-10-08 18:22:00,1.94002,1.94027,1.94002,1.94024,4072998.0
2008-10-08 18:23:00,1.94024,1.94088,1.94024,1.94088,3716584.0
2008-10-08 18:24:00,1.94098,1.94105,1.94075,1.94075,7799566.0
2008-10-08 18:25:00,1.94072,1.94087,1.94051,1.94052,15690510.0
2008-10-08 18:26:00,1.94059,1.94101,1.94059,1.94077,8394662.0
2008-10-08 18:27:00,1.94069,1.94069,1.94048,1.9405,3500372.0
2008-10-08 18:28:00,1.94048,1.94048,1.94014,1.94014,11376339.0
2008-10-08 18:29:00,1.94002,1.94019,1.93977,1.94019,3356140.0
2008-10-08 18:30:00,1.94033,1.94033,1.94013,1.94022,5473470.0
2008-10-08 18:31:00,1.94009,1.94009,1.93904,1.93904,9320104.0
2008-10-08 18:32:00,1.93905,1.93921,1.939,1.939,9293735.0
2008-10-08 18:33:00,1.93871,1.93888,1.93855,1.93888,5321067.0
2008-10-08 18:34:00,1.93885,1.93885,1.93789,1.93789,7664765.0
2008-10-08 18:35:00,1.93762,1.93762,1.93746,1.93758,24419609.0
2008-10-08 18:36:00,1.93753,1.93753,1.93726,1.93749,4055215.0
2008-10-08 18:37:00,1.93764,1.93828,1.93764,1.93828,9542206.0
2008-10-08 18:38:00,1.93828,1.93828,1.93795,1.938,12766798.0
2008-10-08 18:39:00,1.93804,1.93907,1.93801,1.93907,5394743.0
2008-10-08 18:40:00,1.93937,1.93965,1.93936,1.93936,20638502.0
2008-10-08 18:41:00,1.93936,1.93942,1.93935,1.93942,3116149.0
2008-10-08 18:42:00,1.93948,1.93965,1.93908,1.93908,12794853.0
2008-10-08 18:43:00,1.93853,1.93862,1.93807,1.93807,13251321.0
2008-10-08 18:44:00,1.93801,1.93804,1.93777,1.93777,4158845.0
2008-10-08 18:45:00,1.93772,1.93772,1.93706,1.93745,2731747.0
2008-10-08 18:46:00,1.93766,1.93826,1.93752,1.93826,2429376.0
2008-10-08 18:47:00,1.93823,1.93874,1.93823,1.93831,7161577.0
2008-10-08 18:48:00,1.93824,1.93824,1.93766,1.93787,6885035.0
2008-10-08 18:49:00,1.93818,1.93835,1.93814,1.93825,7842498.0
2008-10-08 18:50:00,1.93834,1.93928,1.93834,1.93923,2359774.0
2008-10-08 18:51:00,1.93899,1.9395,1.93899,1.93929,10609667.0
2008-10-08 18:52:00,1.93906,1.93906,1.93878,1.9389,4292066.0
2008-10-08 18:53:00,1.93887,1.93898,1.93834,1.93834,7679363.0
2008-10-08 18:54:00,1.93841,1.93874,1.93841,1.93874,8248864.0
2008-10-08 18:55:00,1.93876,1.93876,1.93826,1.93826,12415081.0
2008-10-08 18:56:00,1.93802,1.93838,1.93802,1.93838,10468944.0
2008-10-08 18:57:00,1.93865,1.93888,1.93865,1.93883,5809903.0
2008-10-08 18:58:00,1.93869,1.93869,1.93708,1.93818,2316442.0
2008-10-08 18:59:00,1.93831,1.9386,1.93831,1.93849,6712035.0
2008-10-08 19:00:00,1.93884,1.9395,1.93884,1.9395,12002581.0
2008-10-08 19:01:00,1.93991,1.94046,1.93991,1.94039,1548443.0
2008-10-08 19:02:00,1.94034,1.9412,1.94034,1.9412,11496367.0
2008-10-08 19:03:00,1.94113,1.94189,1.94113,1.94161,12229558.0
2008-10-08 19:04:00,1.94149,1.94178,1.94123,1.94178,13413785.0
2008-10-08 19:05:00,1.94168,1.94187,1.94161,1.94161,11429879.0
2008-10-08 19:06:00,1.94162,1.94175,1.94129,1.94129,4114762.0
2008-10-08 19:07:00,1.9411,1.94163,1.94102,1.94163,4935947.0
2008-10-08 19:08:00,1.942,1.94239,1.942,1.94223,7105988.0
2008-10-08 19:09:00,1.94201,1.94201,1.94165,1.94173,3665274.0
2008-10-08 19:10:00,1.94167,1.94167,1.9411,1.9411,1994738.0
2008-10-08 19:11:00,1.94098,1.94098,1.93998,1.93998,12804402.0
2008-10-08 19:12:00,1.93963,1.93983,1.93959,1.93983,7391865.0
2008-10-08 19:13:00,1.93967,1.93988,1.93939,1.93943,8945894.0
2008-10-08 19:14:00,1.9393,1.9393,1.93901,1.93902,7437468.0
2008-10-08 19:15:00,1.93903,1.93928,1.93903,1.9391,15094035.0
2008-10-08 19:16:00,1.93891,1.93891,1.93837,1.93837,3084265.0
2008-10-08 19:17:00,1.93824,1.93831,1.93797,1.93831,6854973.0
2008-10-08 19:18:00,1.9385,1.93896,1.93846,1.93896,4434443.0
2008-10-08 19:19:00,1.93861,1.93861,1.93781,1.93781,5547732.0
2008-10-08 19:20:00,1.93764,1.93764,1.93711,1.9373,10648061.0
2008-10-08 19:21:00,1.93737,1.93753,1.93707,1.93753,5912349.0
2008-10-08 19:22:00,1.93761,1.93804,1.93741,1.93779,8573636.0
2008-10-08 19:23:00,1.93774,1.93788,1.93765,1.9377,7410904.0
2008-10-08 19:24:00,1.93781,1.93847,1.93781,1.93845,10050451.0
2008-10-08 19:25:00,1.9382,1.9382,1.93773,1.93791,6322354.0
2008-10-08 19:26:00,1.93817,1.93849,1.93817,1.93824,11367126.0
2008-10-08 19:27:00,1.93837,1.93878,1.93804,1.93804,2701319.0
2008-10-08 19:28:00,1.93783,1.93783,1.9374,1.93747,13340921.0
2008-10-08 19:29:00,1.93747,1.93747,1.93717,1.93738,6532736.0
2008-10-08 19:30:00,1.93752,1.93752,1.93694,1.93714,14240335.0
2008-10-08 19:31:00,1.93671,1.93671,1.93645,1.93647,6896412.0
2008-10-08 19:32:00,1.93644,1.93644,1.93615,1.93615,3434323.0
2008-10-08 19:33:00,1.93588,1.93588,1.93523,1.93528,8259772.0
2008-10-08 19:34:00,1.93521,1.93521,1.93459,1.93459,9723452.0
2008-10-08 19:35:00,1.9346,1.93487,1.93424,1.93429,5428283.0
2008-10-08 19:36:00,1.93447,1.93529,1.93447,1.93529,4067288.0
2008-10-08 19:37:00,1.93562,1.93647,1.93562,1.93647,7587261.0
2008-10-08 19:38:00,1.93644,1.93659,1.93625,1.93659,5144641.0
2008-10-08 19:39:00,1.93652,1.93678,1.93652,1.93657,6458615.0
2008-10-08 19:40:00,1.93633,1.93633,1.93569,1.93569,7953682.0
2008-10-08 19:41:00,1.93554,1.93602,1.93554,1.93602,15417194.0
2008-10-08 19:42:00,1.93619,1.93656,1.93619,1.93656,6366656.0
2008-10-08 19:43:00,1.93663,1.93666,1.93645,1.93647,10956353.0
2008-10-08 19:44:00,1.93642,1.93663,1.93639,1.93663,17091288.0
2008-10-08 19:45:00,1.93669,1.93721,1.93669,1.93721,5651093.0
2008-10-08 19:46:00,1.93733,1.93733,1.93714,1.93715,2927174.0
2008-10-08 19:47:00,1.93697,1.93697,1.93635,1.93635,5230513.0
2008-10-08 19:48:00,1.93591,1.93591,1.93509,1.93509,4455126.0
2008-10-08 19:49:00,1.93505,1.93565,1.93505,1.93565,3123705.0
2008-10-08 19:50:00,1.93579,1.93587,1.9357,1.93581,7832428.0
2008-10-08 19:51:00,1.93577,1.93577,1.93514,1.93514,4671036.0
2008-10-08 19:52:00,1.93515,1.93515,1.93492,1.93495,9018109.0
2008-10-08 19:53:00,1.93486,1.93497,1.93441,1.93491,2876550.0
2008-10-08 19:54:00,1.93501,1.93529,1.93499,1.93529,7536717.0
2008-10-08 19:55:00,1.93524,1.93535,1.93515,1.93535,3236126.0
2008-10-08 19:56:00,1.93534,1.9356,1.93534,1.93551,8659558.0
2008-10-08 19:57:00,1.93555,1.93584,1.93555,1.93579,5123655.0
2008-10-08 19:58:00,1.93585,1.93606,1.9356,1.93606,16571421.0
2008-10-08 19:59:00,1.93646,1.9373,1.93646,1.93727,5685223.0
2008-10-08 20:00:00,1.93733,1.93764,1.93717,1.93717,3389126.0
2008-10-08 20:01:00,1.9372,1.93745,1.93716,1.93745,3051848.0
2008-10-08 20:02:00,1.93751,1.9377,1.93751,1.93759,7444355.0
2008-10-08 20:03:00,1.93766,1.93766,1.93731,1.93731,11870933.0
2008-10-08 20:04:00,1.93727,1.93738,1.9372,1.93721,3386743.0
2008-10-08 20:05:00,1.93742,1.93762,1.93723,1.93755,11346644.0
2008-10-08 20:06:00,1.9376,1.93792,1.9376,1.93792,5375027.0
2008-10-08 20:07:00,1.93793,1.93837,1.93793,1.93837,8014327.0
2008-10-08 20:08:00,1.93824,1.93827,1.93799,1.938,7871639.0
2008-10-08 20:09:00,1.93816,1.93854,1.93816,1.93839,5064058.0
2008-10-08 20:10:00,1.93835,1.93848,1.9383,1.93836,7572154.0
2008-10-08 20:11:00,1.93826,1.93879,1.93826,1.93879,5045411.0
2008-10-08 20:12:00,1.93877,1.93877,1.93849,1.93873,9940496.0
2008-10-08 20:13:00,1.93881,1.93888,1.93764,1.93764,3767849.0
2008-10-08 20:14:00,1.93734,1.93734,1.93693,1.93693,2564581.0
2008-10-08 20:15:00,1.93681,1.93714,1.93681,1.9371,25690720.0
2008-10-08 20:16:00,1.9374,1.93757,1.9374,1.93756,7190230.0
2008-10-08 20:17:00,1.93754,1.93754,1.9374,1.93751,3158360.0
2008-10-08 20:18:00,1.93767,1.93796,1.93767,1.93796,6004776.0
2008-10-08 20:19:00,1.93809,1.93818,1.93797,1.93797,3344691.0
2008-10-08 20:20:00,1.93805,1.93805,1.93771,1.93787,3480769.0
2008-10-08 20:21:00,1.9381,1.93891,1.9381,1.93891,3451752.0
2008-10-08 20:22:00,1.93898,1.93946,1.93898,1.93946,15778074.0
2008-10-08 20:23:00,1.93932,1.93933,1.93928,1.93928,3113224.0
2008-10-08 20:24:00,1.93934,1.93968,1.93927,1.93968,3884215.0
2008-10-08 20:25:00,1.93973,1.93973,1.9395,1.9395,16071310.0
2008-10-08 20:26:00,1.93947,1.93961,1.93932,1.93961,4476327.0
2008-10-08 20:27:00,1.93948,1.93948,1.93891,1.93891,3407689.0
2008-10-08 20:28:00,1.93872,1.93899,1.93868,1.93868,2529413.0
2008-10-08 20:29:00,1.93873,1.93873,1.93816,1.93816,11087271.0
2008-10-08 20:30:00,1.9381,1.9381,1.93799,1.93803,5492588.0
2008-10-08 20:31:00,1.9383,1.93958,1.9383,1.93958,13851133.0
2008-10-08 20:32:00,1.9398,1.93998,1.93969,1.93998,4320183.0
2008-10-08 20:33:00,1.94001,1.94039,1.93983,1.94039,7743091.0
2008-10-08 20:34:00,1.94052,1.9411,1.94052,1.94106,4973133.0
2008-10-08 20:35:00,1.94111,1.94141,1.94111,1.94133,5403405.0
2008-10-08 20:36:00,1.94158,1.94179,1.94158,1.94172,4492467.0
2008-10-08 20:37:00,1.94176,1.94206,1.94176,1.94176,5698467.0
2008-10-08 20:38:00,1.94164,1.94164,1.94133,1.94156,8605714.0
2008-10-08 20:39:00,1.94167,1.94176,1.94149,1.94176,4282135.0
2008-10-08 20:40:00,1.94188,1.94202,1.94186,1.94186,7786915.0
2008-10-08 20:41:00,1.94172,1.94181,1.94168,1.94176,6726591.0
2008-10-08 20:42:00,1.94184,1.94192,1.94144,1.94153,11062189.0
2008-10-08 20:43:00,1.94143,1.94143,1.94114,1.94114,7215643.0
2008-10-08 20:44:00,1.94056,1.94089,1.94056,1.94078,2811904.0
2008-10-08 20:45:00,1.94096,1.94119,1.94096,1.94105,3559918.0
2008-10-08 20:46:00,1.94109,1.94109,1.94097,1.94101,2905967.0
2008-10-08 20:47:00,1.94113,1.94207,1.94113,1.94207,18768881.0
2008-10-08 20:48:00,1.94243,1.94384,1.94243,1.94384,3983077.0
2008-10-08 20:49:00,1.94405,1.94405,1.94385,1.94388,39341793.0
2008-10-08 20:50:00,1.94356,1.94356,1.94287,1.94287,11116889.0
2008-10-08 20:51:00,1.94287,1.94295,1.94275,1.94292,13279407.0
2008-10-08 20:52:00,1.94287,1.94287,1.94278,1.94278,10967567.0
2008-10-08 20:53:00,1.94276,1.94276,1.94235,1.94235,11045866.0
2008-10-08 20:54:00,1.94223,1.94228,1.94208,1.9422,14845015.0
2008-10-08 20:55:00,1.94226,1.94287,1.94226,1.94287,4816793.0
2008-10-08 20:56:00,1.943,1.94304,1.94278,1.943,7779294.0
2008-10-08 20:57:00,1.94306,1.94315,1.94288,1.94288,5783204.0
2008-10-08 20:58:00,1.94257,1.94269,1.94215,1.94269,7790148.0
2008-10-08 20:59:00,1.94283,1.94318,1.94283,1.94314,15047249.0
2008-10-08 21:00:00,1.94306,1.94306,1.94282,1.94282,4484978.0
2008-10-08 21:01:00,1.94253,1.94253,1.94186,1.94186,2669488.0
2008-10-08 21:02:00,1.94184,1.94194,1.94166,1.94188,5719808.0
2008-10-08 21:03:00,1.94193,1.94239,1.94173,1.94173,9585575.0
2008-10-08 21:04:00,1.94139,1.94153,1.94139,1.94153,5314677.0
2008-10-08 21:05:00,1.9415,1.94163,1.94149,1.94163,8965738.0
2008-10-08 21:06:00,1.94166,1.94194,1.94145,1.94145,2751242.0
2008-10-08 21:07:00,1.94142,1.94171,1.94142,1.94171,13577859.0
2008-10-08 21:08:00,1.94163,1.94163,1.94116,1.94141,11226122.0
2008-10-08 21:09:00,1.94157,1.94265,1.94157,1.94265,8655065.0
2008-10-08 21:10:00,1.94295,1.94322,1.94295,1.94322,3748964.0
2008-10-08 21:11:00,1.94308,1.94308,1.94241,1.94241,2628525.0
2008-10-08 21:12:00,1.94214,1.94214,1.94187,1.94201,5603538.0
2008-10-08 21:13:00,1.94191,1.94191,1.94121,1.94145,5087579.0
2008-10-08 21:14:00,1.94136,1.94142,1.94112,1.94112,4161112.0
2008-10-08 21:15:00,1.94113,1.94113,1.94102,1.94103,5921543.0
2008-10-08 21:16:00,1.94098,1.94102,1.94092,1.94099,10425659.0
2008-10-08 21:17:00,1.94102,1.94131,1.94102,1.94131,3802966.0
2008-10-08 21:18:00,1.94125,1.94125,1.94092,1.94092,10283857.0
2008-10-08 21:19:00,1.9407,1.94093,1.94037,1.94093,2219613.0
2008-10-08 21:20:00,1.94111,1.94168,1.94111,1.94167,8664234.0
2008-10-08 21:21:00,1.94176,1.94202,1.94176,1.94201,13561556.0
2008-10-08 21:22:00,1.94203,1.94228,1.9417,1.94228,4116888.0
2008-10-08 21:23:00,1.9422,1.9422,1.94165,1.94165,6949758.0
2008-10-08 21:24:00,1.94148,1.94175,1.94137,1.94175,6253267.0
2008-10-08 21:25:00,1.94187,1.94216,1.94187,1.94212,8919934.0
2008-10-08 21:26:00,1.94218,1.94237,1.94213,1.94237,4890086.0
2008-10-08 21:27:00,1.94202,1.94202,1.94066,1.94066,9803150.0
2008-10-08 21:28:00,1.94055,1.94065,1.94036,1.9406,8953259.0
2008-10-08 21:29:00,1.94074,1.94074,1.94056,1.94069,10883051.0
2008-10-08 21:30:00,1.94071,1.94071,1.94005,1.94018,10356712.0
2008-10-08 21:31:00,1.94012,1.94024,1.9401,1.94024,6478611.0
2008-10-08 21:32:00,1.94023,1.94023,1.93978,1.94,7369298.0
2008-10-08 21:33:00,1.93976,1.93976,1.93956,1.93967,12098215.0
2008-10-08 21:34:00,1.93968,1.93973,1.9395,1.93967,26501287.0
2008-10-08 21:35:00,1.9398,1.94023,1.9398,1.94023,4819559.0
2008-10-08 21:36:00,1.94033,1.94085,1.94033,1.94085,6968916.0
2008-10-08 21:37:00,1.94099,1.94109,1.94093,1.94093,6518481.0
2008-10-08 21:38:00,1.9409,1.941,1.94081,1.9409,8961368.0
2008-10-08 21:39:00,1.94089,1.94092,1.94076,1.94076,4078320.0
2008-10-08 21:40:00,1.9407,1.94116,1.9407,1.94116,5868440.0
2008-10-08 21:41:00,1.94133,1.94177,1.94133,1.9416,3985519.0
2008-10-08 21:42:00,1.94179,1.94207,1.94179,1.94194,11330282.0
2008-10-08 21:43:00,1.94189,1.942,1.94188,1.94194,3254303.0
2008-10-08 21:44:00,1.94184,1.94184,1.94151,1.94151,12274560.0
2008-10-08 21:45:00,1.94151,1.94159,1.94147,1.94158,6632098.0
2008-10-08 21:46:00,1.94171,1.94193,1.94171,1.94184,9696920.0
2008-10-08 21:47:00,1.94188,1.94229,1.94188,1.94229,23511982.0
2008-10-08 21:48:00,1.94226,1.94268,1.94226,1.94268,3970689.0
2008-10-08 21:49:00,1.9427,1.94282,1.94262,1.94282,12561170.0
2008-10-08 21:50:00,1.94265,1.94277,1.9426,1.94267,8153878.0
2008-10-08 21:51:00,1.94271,1.94293,1.94252,1.94286,5023369.0
2008-10-08 21:52:00,1.94279,1.94296,1.94276,1.94296,7608538.0
2008-10-08 21:53:00,1.9428,1.9428,1.94189,1.94227,3748348.0
2008-10-08 21:54:00,1.94219,1.94219,1.94142,1.94142,4584674.0
2008-10-08 21:55:00,1.94135,1.94149,1.94076,1.94076,5584965.0
2008-10-08 21:56:00,1.94111,1.94114,1.94088,1.94108,10343381.0
2008-10-08 21:57:00,1.94093,1.94093,1.94066,1.94086,18554366.0
2008-10-08 21:58:00,1.9411,1.94124,1.94061,1.94061,17816878.0
2008-10-08 21:59:00,1.94071,1.94071,1.94026,1.94026,16874109.0
2008-10-08 22:00:00,1.9402,1.9402,1.93938,1.93954,9253893.0
2008-10-08 22:01:00,1.93962,1.93987,1.93955,1.93958,2645492.0
2008-10-08 22:02:00,1.93967,1.94019,1.93948,1.94019,18529218.0
2008-10-08 22:03:00,1.94032,1.94086,1.94032,1.94086,1851151.0
2008-10-08 22:04:00,1.94098,1.94116,1.94098,1.94104,9885520.0
2008-10-08 22:05:00,1.94116,1.94153,1.94102,1.94153,5749142.0
2008-10-08 22:06:00,1.9416,1.94195,1.94135,1.94149,7281296.0
2008-10-08 22:07:00,1.94111,1.94117,1.94104,1.94117,14378986.0
2008-10-08 22:08:00,1.94116,1.94141,1.94116,1.94123,6881150.0
2008-10-08 22:09:00,1.94126,1.94126,1.94076,1.94076,12897054.0
2008-10-08 22:10:00,1.94064,1.94084,1.94064,1.94078,8409092.0
2008-10-08 22:11:00,1.94081,1.94081,1.94056,1.94056,7041893.0
2008-10-08 22:12:00,1.94066,1.94066,1.94039,1.94043,8578392.0
2008-10-08 22:13:00,1.94037,1.94038,1.9403,1.9403,19827472.0
2008-10-08 22:14:00,1.94021,1.94021,1.93992,1.94004,4510070.0
2008-10-08 22:15:00,1.94005,1.94024,1.93992,1.93992,16277225.0
2008-10-08 22:16:00,1.93994,1.94024,1.93994,1.94024,3215996.0
2008-10-08 22:17:00,1.94043,1.94052,1.94034,1.94041,18867133.0
2008-10-08 22:18:00,1.94042,1.94051,1.94034,1.94047,4240508.0
2008-10-08 22:19:00,1.94064,1.94067,1.94039,1.94067,8313972.0
2008-10-08 22:20:00,1.94061,1.94061,1.93975,1.9401,6532168.0
2008-10-08 22:21:00,1.9403,1.94086,1.9403,1.94086,9554845.0
2008-10-08 22:22:00,1.94107,1.94117,1.94061,1.94116,8838063.0
2008-10-08 22:23:00,1.94117,1.94118,1.94101,1.94107,13142894.0
2008-10-08 22:24:00,1.941,1.941,1.9405,1.9405,3403036.0
2008-10-08 22:25:00,1.94022,1.94022,1.93971,1.93971,22167333.0
2008-10-08 22:26:00,1.93971,1.93975,1.93963,1.93973,14762740.0
2008-10-08 22:27:00,1.93992,1.93992,1.9398,1.93982,10643206.0
2008-10-08 22:28:00,1.93973,1.93973,1.93945,1.93964,12135990.0
2008-10-08 22:29:00,1.93986,1.94034,1.93986,1.94034,9556540.0
2008-10-08 22:30:00,1.94032,1.94039,1.94018,1.94039,5641754.0
2008-10-08 22:31:00,1.94053,1.94085,1.94053,1.94078,8668905.0
2008-10-08 22:32:00,1.94066,1.94066,1.94044,1.94052,12761196.0
2008-10-08 22:33:00,1.94047,1.94048,1.94041,1.94048,7208396.0
2008-10-08 22:34:00,1.9406,1.9407,1.94055,1.94055,14697120.0
2008-10-08 22:35:00,1.94075,1.94133,1.94075,1.94133,3136068.0
2008-10-08 22:36:00,1.94148,1.94172,1.94148,1.94165,8354414.0
2008-10-08 22:37:00,1.94183,1.94192,1.94175,1.94192,3182559.0
2008-10-08 22:38:00,1.94208,1.94208,1.94154,1.94185,7183642.0
2008-10-08 22:39:00,1.94174,1.94231,1.94174,1.94231,4712372.0
2008-10-08 22:40:00,1.94242,1.94294,1.94242,1.94294,8200332.0
2008-10-08 22:41:00,1.94316,1.94382,1.94316,1.94381,9035926.0
2008-10-08 22:42:00,1.94405,1.94425,1.94405,1.94416,3400008.0
2008-10-08 22:43:00,1.9441,1.94418,1.94389,1.94418,9178703.0
2008-10-08 22:44:00,1.94416,1.94416,1.944,1.944,13605020.0
2008-10-08 22:45:00,1.94394,1.94407,1.94394,1.94407,5828052.0
2008-10-08 22:46:00,1.94421,1.94449,1.94421,1.94441,25339563.0
2008-10-08 22:47:00,1.9442,1.9442,1.94358,1.94358,7203145.0
2008-10-08 22:48:00,1.94373,1.94402,1.94373,1.94397,7399839.0
2008-10-08 22:49:00,1.94382,1.94382,1.94354,1.94377,6989899.0
2008-10-08 22:50:00,1.94396,1.94411,1.94389,1.944,6773168.0
2008-10-08 22:51:00,1.94411,1.94445,1.94411,1.94445,4974471.0
2008-10-08 22:52:00,1.94472,1.94543,1.94472,1.94543,3648243.0
2008-10-08 22:53:00,1.94575,1.94615,1.94575,1.94615,19748868.0
2008-10-08 22:54:00,1.94598,1.94609,1.94587,1.94604,16279525.0
2008-10-08 22:55:00,1.94657,1.94693,1.94657,1.94693,7202020.0
2008-10-08 22:56:00,1.94704,1.94747,1.94693,1.94747,15018733.0
2008-10-08 22:57:00,1.94756,1.94785,1.94756,1.94785,5738504.0
2008-10-08 22:58:00,1.94798,1.9484,1.94794,1.9484,4051125.0
2008-10-08 22:59:00,1.94844,1.94878,1.94837,1.94878,2269255.0
2008-10-08 23:00:00,1.94894,1.94951,1.94894,1.94951,10543284.0
2008-10-08 23:01:00,1.94958,1.95007,1.94958,1.95007,11712422.0
2008-10-08 23:02:00,1.95037,1.9511,1.95037,1.95105,8613018.0
2008-10-08 23:03:00,1.95108,1.95116,1.95083,1.95083,4844720.0
2008-10-08 23:04:00,1.95031,1.95033,1.95005,1.95005,9581205.0
2008-10-08 23:05:00,1.95,1.95,1.94839,1.94839,10041119.0
2008-10-08 23:06:00,1.95003,1.95045,1.95003,1.95045,4187955.0
2008-10-08 23:07:00,1.95049,1.95056,1.9503,1.9503,7085958.0
2008-10-08 23:08:00,1.95024,1.95025,1.95004,1.95004,4307911.0
2008-10-08 23:09:00,1.95035,1.95049,1.95035,1.95045,1088671.0
2008-10-08 23:10:00,1.95067,1.95124,1.95067,1.95086,6868927.0
2008-10-08 23:11:00,1.95069,1.95073,1.95061,1.95073,2995872.0
2008-10-08 23:12:00,1.95069,1.95069,1.95031,1.95031,4697528.0
2008-10-08 23:13:00,1.95026,1.95045,1.95026,1.95042,5288346.0
2008-10-08 23:14:00,1.95012,1.95012,1.94992,1.94992,9651097.0
2008-10-08 23:15:00,1.94978,1.94987,1.94956,1.94987,4486350.0
2008-10-08 23:16:00,1.95,1.95072,1.95,1.95039,2639213.0
2008-10-08 23:17:00,1.95034,1.95047,1.94977,1.95045,4306540.0
2008-10-08 23:18:00,1.95014,1.95014,1.94995,1.94995,3309796.0
2008-10-08 23:19:00,1.94966,1.94969,1.94942,1.94942,21659452.0
2008-10-08 23:20:00,1.94937,1.94987,1.94934,1.94934,2937219.0
2008-10-08 23:21:00,1.94895,1.94895,1.94782,1.94782,4672576.0
2008-10-08 23:22:00,1.94773,1.94781,1.94752,1.94752,11422580.0
2008-10-08 23:23:00,1.94745,1.94745,1.94653,1.94653,3528697.0
2008-10-08 23:24:00,1.94626,1.94626,1.94574,1.94597,15276504.0
2008-10-08 23:25:00,1.94602,1.94628,1.94602,1.94628,5775154.0
2008-10-08 23:26:00,1.94622,1.94657,1.94622,1.94657,7787257.0
2008-10-08 23:27:00,1.94688,1.94719,1.94681,1.94681,9175575.0
2008-10-08 23:28:00,1.94643,1.94643,1.94457,1.94457,4767821.0
2008-10-08 23:29:00,1.94461,1.94528,1.94461,1.94528,10876720.0
2008-10-08 23:30:00,1.94486,1.94523,1.94463,1.94493,4977255.0
2008-10-08 23:31:00,1.94528,1.94616,1.94528,1.94616,8598481.0
2008-10-08 23:32:00,1.94637,1.94637,1.94559,1.94603,4330794.0
2008-10-08 23:33:00,1.94565,1.94565,1.94488,1.94527,11120103.0
2008-10-08 23:34:00,1.94516,1.94516,1.94452,1.94452,10777856.0
2008-10-08 23:35:00,1.94447,1.94447,1.94249,1.94249,14581906.0
2008-10-08 23:36:00,1.94247,1.94257,1.942,1.942,4661697.0
2008-10-08 23:37:00,1.94187,1.94189,1.94178,1.94183,12210435.0
2008-10-08 23:38:00,1.94181,1.94181,1.94167,1.94173,10727248.0
2008-10-08 23:39:00,1.94163,1.94196,1.94163,1.94189,4114384.0
2008-10-08 23:40:00,1.94207,1.94302,1.94207,1.94302,6910306.0
2008-10-08 23:41:00,1.94293,1.94306,1.94286,1.94306,3011668.0
2008-10-08 23:42:00,1.94319,1.94381,1.94319,1.94381,4996174.0
2008-10-08 23:43:00,1.9438,1.94391,1.94355,1.94355,4742584.0
2008-10-08 23:44:00,1.94338,1.94338,1.94288,1.94329,4473135.0
2008-10-08 23:45:00,1.94331,1.94333,1.94323,1.94323,5560912.0
2008-10-08 23:46:00,1.94333,1.94374,1.94333,1.94374,7751841.0
2008-10-08 23:47:00,1.94364,1.94385,1.94364,1.94365,5596972.0
2008-10-08 23:48:00,1.94349,1.94405,1.94349,1.94405,5262590.0
2008-10-08 23:49:00,1.94416,1.94416,1.94398,1.94416,7261151.0
2008-10-08 23:50:00,1.94409,1.94409,1.94393,1.94398,12950304.0
2008-10-08 23:51:00,1.94396,1.94466,1.94396,1.94466,5990098.0
2008-10-08 23:52:00,1.94458,1.94531,1.94458,1.94531,3308405.0
2008-10-08 23:53:00,1.9453,1.9453,1.94509,1.94509,4470374.0
2008-10-08 23:54:00,1.94511,1.94519,1.94502,1.94502,11118936.0
2008-10-08 23:55:00,1.94483,1.94483,1.94407,1.94407,5779531.0
2008-10-08 23:56:00,1.94411,1.94421,1.94411,1.94411,6186110.0
2008-10-08 23:57:00,1.94429,1.94455,1.94426,1.94426,4711937.0
2008-10-08 23:58:00,1.94408,1.94408,1.94398,1.94398,7701861.0
2008-10-08 23:59:00,1.9441,1.94448,1.94401,1.94448,5156190.0
2008-10-09 00:00:00,1.94462,1.94481,1.94436,1.94459,34080950.0
2008-10-09 00:01:00,1.94463,1.94495,1.94454,1.94495,6154351.0
2008-10-09 00:02:00,1.94482,1.94529,1.94482,1.94529,3050124.0
2008-10-09 00:03:00,1.94533,1.94538,1.94521,1.94537,8453861.0
2008-10-09 00:04:00,1.94541,1.94558,1.94517,1.94558,9600107.0
2008-10-09 00:05:00,1.94545,1.94545,1.94522,1.94522,3134086.0
2008-10-09 00:06:00,1.94507,1.94507,1.94469,1.94469,5588652.0
2008-10-09 00:07:00,1.94467,1.94511,1.94427,1.94511,11403846.0
2008-10-09 00:08:00,1.94491,1.94493,1.94471,1.9448,9788748.0
2008-10-09 00:09:00,1.94466,1.94476,1.94432,1.94476,15855580.0
2008-10-09 00:10:00,1.94491,1.94493,1.94463,1.94486,5389472.0
2008-10-09 00:11:00,1.9459,1.9459,1.9457,1.9459,6049678.0
2008-10-09 00:12:00,1.94459,1.94504,1.94454,1.94504,6049678.0
2008-10-09 00:13:00,1.94519,1.94532,1.94495,1.94495,11376403.0
2008-10-09 00:14:00,1.94502,1.94533,1.94502,1.94522,1572586.0
2008-10-09 00:15:00,1.94521,1.94604,1.94521,1.94602,8749316.0
2008-10-09 00:16:00,1.94585,1.94621,1.94585,1.94607,19389754.0
2008-10-09 00:17:00,1.94634,1.94634,1.94579,1.94579,4275825.0
2008-10-09 00:18:00,1.94572,1.94586,1.94539,1.94539,3464431.0
2008-10-09 00:19:00,1.94513,1.94513,1.94481,1.94492,11158624.0
2008-10-09 00:20:00,1.94492,1.94492,1.94467,1.94467,3437686.0
2008-10-09 00:21:00,1.9448,1.9448,1.94455,1.94471,8547444.0
2008-10-09 00:22:00,1.94451,1.94451,1.94403,1.94414,11254366.0
2008-10-09 00:23:00,1.9443,1.94499,1.94415,1.94499,14991049.0
2008-10-09 00:24:00,1.94509,1.94515,1.94481,1.94481,4981673.0
2008-10-09 00:25:00,1.94465,1.94482,1.94383,1.94383,5956142.0
2008-10-09 00:26:00,1.94389,1.94479,1.94389,1.94479,5561703.0
2008-10-09 00:27:00,1.94485,1.94553,1.94485,1.94553,9302530.0
2008-10-09 00:28:00,1.94552,1.94566,1.94552,1.94565,19007747.0
2008-10-09 00:29:00,1.94556,1.94558,1.94543,1.94555,8354529.0
2008-10-09 00:30:00,1.94553,1.94553,1.94527,1.94545,12695059.0
2008-10-09 00:31:00,1.94548,1.94551,1.94527,1.94527,10595244.0
2008-10-09 00:32:00,1.94548,1.9457,1.94546,1.94546,15043543.0
2008-10-09 00:33:00,1.9455,1.94582,1.94534,1.94582,9795109.0
2008-10-09 00:34:00,1.94605,1.94609,1.94592,1.94592,5432810.0
2008-10-09 00:35:00,1.94534,1.94534,1.94476,1.94476,8114622.0
2008-10-09 00:36:00,1.9447,1.94489,1.9447,1.94472,3600245.0
2008-10-09 00:37:00,1.94476,1.9449,1.94469,1.9449,9274184.0
2008-10-09 00:38:00,1.94504,1.94511,1.94488,1.94504,15070607.0
2008-10-09 00:39:00,1.94512,1.94512,1.94474,1.94474,4199255.0
2008-10-09 00:40:00,1.94468,1.94479,1.94465,1.94479,1877320.0
2008-10-09 00:41:00,1.94473,1.94473,1.94428,1.94429,2527667.0
2008-10-09 00:42:00,1.94438,1.94462,1.94437,1.94462,8066174.0
2008-10-09 00:43:00,1.94427,1.94468,1.94427,1.94461,10012778.0
2008-10-09 00:44:00,1.94451,1.94471,1.94451,1.94471,4266494.0
2008-10-09 00:45:00,1.94476,1.94481,1.94468,1.94481,6494574.0
2008-10-09 00:46:00,1.94478,1.94478,1.94458,1.94458,6171796.0
2008-10-09 00:47:00,1.9445,1.9445,1.94435,1.94435,1193088.0
2008-10-09 00:48:00,1.94426,1.94448,1.94426,1.94448,15507014.0
2008-10-09 00:49:00,1.94447,1.94454,1.94431,1.94431,17989047.0
2008-10-09 00:50:00,1.94427,1.94481,1.94427,1.94481,5333913.0
2008-10-09 00:51:00,1.94475,1.94528,1.94475,1.94528,4311567.0
2008-10-09 00:52:00,1.94535,1.94537,1.94521,1.94537,6658107.0
2008-10-09 00:53:00,1.94542,1.94581,1.94519,1.94581,7012693.0
2008-10-09 00:54:00,1.94599,1.94645,1.9459,1.9459,4063783.0
2008-10-09 00:55:00,1.94575,1.94575,1.94551,1.94561,5004792.0
2008-10-09 00:56:00,1.94579,1.94596,1.94566,1.94596,8998808.0
2008-10-09 00:57:00,1.94608,1.94617,1.94578,1.94612,11192950.0
2008-10-09 00:58:00,1.94608,1.94666,1.94608,1.94666,20793589.0
2008-10-09 00:59:00,1.94654,1.94654,1.94603,1.94603,7367205.0
2008-10-09 01:00:00,1.9458,1.94585,1.94521,1.94585,8603885.0
2008-10-09 01:01:00,1.94612,1.94631,1.94603,1.94605,9110051.0
2008-10-09 01:02:00,1.94631,1.94655,1.94576,1.9458,14725360.0
2008-10-09 01:03:00,1.94581,1.9459,1.94581,1.94585,6700714.0
2008-10-09 01:04:00,1.94558,1.94574,1.94532,1.94574,4689822.0
2008-10-09 01:05:00,1.94577,1.9465,1.94577,1.9465,9041318.0
2008-10-09 01:06:00,1.94644,1.94644,1.94609,1.94609,2342993.0
2008-10-09 01:07:00,1.94588,1.94594,1.94573,1.94573,3174004.0
2008-10-09 01:08:00,1.94569,1.94569,1.94503,1.94506,14060521.0
2008-10-09 01:09:00,1.94476,1.94522,1.94476,1.94493,7083658.0
2008-10-09 01:10:00,1.94473,1.94473,1.94319,1.94468,4363226.0
2008-10-09 01:11:00,1.94459,1.94459,1.94378,1.94378,2324148.0
2008-10-09 01:12:00,1.94377,1.94407,1.94377,1.94407,2816200.0
2008-10-09 01:13:00,1.94405,1.94405,1.9438,1.94402,21203609.0
2008-10-09 01:14:00,1.94404,1.94407,1.94385,1.94385,4478803.0
2008-10-09 01:15:00,1.94386,1.94476,1.94386,1.94452,9461121.0
2008-10-09 01:16:00,1.94432,1.94432,1.94416,1.94426,4180240.0
2008-10-09 01:17:00,1.94412,1.94435,1.94412,1.94435,19063908.0
2008-10-09 01:18:00,1.9442,1.9442,1.94375,1.94375,10522288.0
2008-10-09 01:19:00,1.94349,1.94349,1.94221,1.94221,3777573.0
2008-10-09 01:20:00,1.94209,1.94209,1.94165,1.94165,4003747.0
2008-10-09 01:21:00,1.94174,1.94174,1.94116,1.94116,9574309.0
2008-10-09 01:22:00,1.94111,1.94111,1.94045,1.9406,1804476.0
2008-10-09 01:23:00,1.94067,1.94124,1.94067,1.94124,11023682.0
2008-10-09 01:24:00,1.94152,1.94186,1.94126,1.94126,10114045.0
2008-10-09 01:25:00,1.9412,1.94153,1.9412,1.94153,11600726.0
2008-10-09 01:26:00,1.94164,1.94214,1.94164,1.94214,6272586.0
2008-10-09 01:27:00,1.94234,1.94234,1.94214,1.94225,9910916.0
2008-10-09 01:28:00,1.94247,1.94262,1.94246,1.94261,8829720.0
2008-10-09 01:29:00,1.94269,1.94269,1.94217,1.94217,6925200.0
2008-10-09 01:30:00,1.94206,1.94215,1.94196,1.94196,7038242.0
2008-10-09 01:31:00,1.94189,1.94221,1.94138,1.94186,8417532.0
2008-10-09 01:32:00,1.94193,1.94218,1.9419,1.9419,10224560.0
2008-10-09 01:33:00,1.94224,1.94266,1.94224,1.94266,3419924.0
2008-10-09 01:34:00,1.9427,1.94277,1.94264,1.94264,5083862.0
2008-10-09 01:35:00,1.94255,1.94292,1.94255,1.94261,6121944.0
2008-10-09 01:36:00,1.94284,1.943,1.94284,1.94298,13200585.0
2008-10-09 01:37:00,1.94297,1.94297,1.94258,1.94258,9831207.0
2008-10-09 01:38:00,1.94274,1.94278,1.9426,1.94278,9185817.0
2008-10-09 01:39:00,1.9427,1.94294,1.9427,1.9428,11649792.0
2008-10-09 01:40:00,1.94283,1.94306,1.94281,1.94287,7626617.0
2008-10-09 01:41:00,1.94281,1.94288,1.94251,1.94251,11597396.0
2008-10-09 01:42:00,1.94275,1.94291,1.94274,1.94291,5379882.0
2008-10-09 01:43:00,1.94292,1.94322,1.94292,1.94307,8301706.0
2008-10-09 01:44:00,1.94326,1.94345,1.94326,1.94339,6862720.0
2008-10-09 01:45:00,1.94335,1.94335,1.94317,1.94322,9546116.0
2008-10-09 01:46:00,1.94328,1.9433,1.94326,1.94326,2261476.0
2008-10-09 01:47:00,1.94294,1.94315,1.94263,1.94315,9499058.0
2008-10-09 01:48:00,1.94307,1.94307,1.94284,1.94299,11714274.0
2008-10-09 01:49:00,1.94308,1.94319,1.94308,1.94319,3235558.0
2008-10-09 01:50:00,1.94311,1.94316,1.94283,1.94285,10160707.0
2008-10-09 01:51:00,1.94275,1.94278,1.94264,1.94264,16181874.0
2008-10-09 01:52:00,1.9426,1.9426,1.94207,1.94207,4345938.0
2008-10-09 01:53:00,1.94189,1.94189,1.94132,1.94132,5839634.0
2008-10-09 01:54:00,1.94129,1.94164,1.94129,1.94144,3640540.0
2008-10-09 01:55:00,1.94115,1.94115,1.94081,1.94087,9353884.0
2008-10-09 01:56:00,1.94086,1.94093,1.94052,1.94091,7885008.0
2008-10-09 01:57:00,1.94063,1.94067,1.94047,1.94047,8946285.0
2008-10-09 01:58:00,1.94046,1.94046,1.94028,1.94034,3716781.0
2008-10-09 01:59:00,1.94002,1.94002,1.9397,1.9397,13735666.0
2008-10-09 02:00:00,1.94002,1.94009,1.93992,1.93998,12578450.0
2008-10-09 02:01:00,1.94018,1.94035,1.94018,1.94024,3672707.0
2008-10-09 02:02:00,1.94013,1.94024,1.94011,1.94011,9870128.0
2008-10-09 02:03:00,1.94035,1.94064,1.93992,1.94064,7466864.0
2008-10-09 02:04:00,1.94084,1.94107,1.94084,1.94084,9261272.0
2008-10-09 02:05:00,1.94079,1.94085,1.94056,1.94056,3762831.0
2008-10-09 02:06:00,1.94057,1.9408,1.94057,1.9408,6001063.0
2008-10-09 02:07:00,1.94074,1.94079,1.9406,1.94071,4528906.0
2008-10-09 02:08:00,1.94088,1.94108,1.94087,1.94087,16351932.0
2008-10-09 02:09:00,1.94092,1.94103,1.94071,1.94099,10879867.0
2008-10-09 02:10:00,1.94116,1.94141,1.94116,1.94141,3235558.0
2008-10-09 02:11:00,1.94118,1.94138,1.94098,1.94138,12644942.0
2008-10-09 02:12:00,1.94141,1.94141,1.94112,1.94112,9284584.0
2008-10-09 02:13:00,1.94102,1.94102,1.94077,1.94077,2415849.0
2008-10-09 02:14:00,1.94084,1.94211,1.94084,1.94211,9193101.0
2008-10-09 02:15:00,1.94215,1.94215,1.9417,1.9417,7151647.0
2008-10-09 02:16:00,1.94142,1.94144,1.94129,1.94142,7681783.0
2008-10-09 02:17:00,1.94151,1.94189,1.94151,1.94189,5953831.0
2008-10-09 02:18:00,1.94181,1.94249,1.94181,1.94184,12498540.0
2008-10-09 02:19:00,1.94196,1.94236,1.94196,1.94236,7113719.0
2008-10-09 02:20:00,1.94248,1.94265,1.94241,1.94241,11955862.0
2008-10-09 02:21:00,1.94262,1.94275,1.94255,1.94275,9882535.0
2008-10-09 02:22:00,1.94258,1.94273,1.94258,1.94268,10332324.0
2008-10-09 02:23:00,1.94266,1.94298,1.94266,1.94298,12953179.0
2008-10-09 02:24:00,1.94305,1.94398,1.94305,1.94398,5807194.0
2008-10-09 02:25:00,1.94384,1.94384,1.94321,1.94321,5564039.0
2008-10-09 02:26:00,1.94328,1.94345,1.94322,1.94345,3111853.0
2008-10-09 02:27:00,1.94338,1.94375,1.94338,1.94362,10524509.0
2008-10-09 02:28:00,1.94363,1.94382,1.94334,1.94356,7750237.0
2008-10-09 02:29:00,1.94363,1.9438,1.94314,1.94363,7407115.0
2008-10-09 02:30:00,1.9436,1.9436,1.94324,1.94331,7515139.0
2008-10-09 02:31:00,1.94319,1.94386,1.9431,1.94386,9055195.0
2008-10-09 02:32:00,1.94397,1.94406,1.9439,1.944,10351907.0
2008-10-09 02:33:00,1.94396,1.94423,1.94396,1.94423,6438706.0
2008-10-09 02:34:00,1.94425,1.94425,1.9441,1.94417,10893722.0
2008-10-09 02:35:00,1.94411,1.94411,1.94378,1.94378,9959669.0
2008-10-09 02:36:00,1.94367,1.94367,1.9427,1.9427,11847053.0
2008-10-09 02:37:00,1.94235,1.94245,1.9422,1.94245,1711214.0
2008-10-09 02:38:00,1.94241,1.94241,1.94174,1.94174,5816227.0
2008-10-09 02:39:00,1.94162,1.94167,1.94135,1.94135,3840894.0
2008-10-09 02:40:00,1.94117,1.94117,1.94084,1.94105,3650182.0
2008-10-09 02:41:00,1.94107,1.94107,1.94095,1.94097,10776616.0
2008-10-09 02:42:00,1.94094,1.94094,1.94065,1.94068,19999904.0
2008-10-09 02:43:00,1.94071,1.94088,1.94065,1.94078,4110365.0
2008-10-09 02:44:00,1.94067,1.94067,1.94042,1.94042,9730659.0
2008-10-09 02:45:00,1.94038,1.94081,1.94038,1.94081,4204659.0
2008-10-09 02:46:00,1.94079,1.94085,1.94049,1.94049,20199684.0
2008-10-09 02:47:00,1.94037,1.94037,1.94007,1.94008,3051467.0
2008-10-09 02:48:00,1.94002,1.94002,1.93971,1.93987,2140296.0
2008-10-09 02:49:00,1.93988,1.94006,1.93838,1.94006,4592870.0
2008-10-09 02:50:00,1.9401,1.94019,1.93998,1.94015,6880677.0
2008-10-09 02:51:00,1.94024,1.94051,1.94018,1.94035,14626571.0
2008-10-09 02:52:00,1.94023,1.94023,1.93899,1.93899,3441400.0
2008-10-09 02:53:00,1.9391,1.9393,1.93883,1.93883,2496530.0
2008-10-09 02:54:00,1.93864,1.93864,1.9384,1.9386,7966370.0
2008-10-09 02:55:00,1.93863,1.93863,1.93822,1.93822,4966980.0
2008-10-09 02:56:00,1.93821,1.93841,1.93806,1.93824,7418859.0
2008-10-09 02:57:00,1.93853,1.93889,1.93853,1.93878,13426971.0
2008-10-09 02:58:00,1.93868,1.93883,1.93817,1.9385,9948728.0
2008-10-09 02:59:00,1.93847,1.93859,1.9383,1.93851,8783059.0
2008-10-09 03:00:00,1.93831,1.93831,1.937,1.937,7034473.0
2008-10-09 03:01:00,1.93668,1.93668,1.93596,1.93611,19655534.0
2008-10-09 03:02:00,1.93659,1.93698,1.93659,1.9367,12306707.0
2008-10-09 03:03:00,1.93662,1.93662,1.93619,1.9362,9009620.0
2008-10-09 03:04:00,1.93591,1.93591,1.93567,1.93567,5310124.0
2008-10-09 03:05:00,1.93561,1.93617,1.93561,1.93617,4404709.0
2008-10-09 03:06:00,1.93628,1.93634,1.93582,1.93634,6660991.0
2008-10-09 03:07:00,1.93654,1.93658,1.93631,1.93631,7021837.0
2008-10-09 03:08:00,1.93624,1.93624,1.93585,1.93585,3948322.0
2008-10-09 03:09:00,1.93599,1.9365,1.93599,1.9365,5075086.0
2008-10-09 03:10:00,1.93687,1.93722,1.93687,1.93714,18152417.0
2008-10-09 03:11:00,1.93729,1.93875,1.93729,1.93875,14497958.0
2008-10-09 03:12:00,1.93893,1.9394,1.93893,1.93899,1262794.0
2008-10-09 03:13:00,1.93914,1.93973,1.93911,1.93911,6449110.0
2008-10-09 03:14:00,1.93882,1.93882,1.93799,1.93799,6052160.0
2008-10-09 03:15:00,1.9378,1.9378,1.93712,1.93712,4261383.0
2008-10-09 03:16:00,1.93711,1.93711,1.9368,1.9368,9404321.0
2008-10-09 03:17:00,1.93725,1.93728,1.93699,1.93699,7701873.0
2008-10-09 03:18:00,1.937,1.93707,1.93674,1.93707,2672233.0
2008-10-09 03:19:00,1.93711,1.93756,1.937,1.93756,1884291.0
2008-10-09 03:20:00,1.93783,1.93825,1.93783,1.93825,4343459.0
2008-10-09 03:21:00,1.93813,1.93842,1.93813,1.93827,13965904.0
2008-10-09 03:22:00,1.9381,1.9381,1.93755,1.93757,9380180.0
2008-10-09 03:23:00,1.93743,1.93743,1.937,1.937,3594495.0
2008-10-09 03:24:00,1.93685,1.93685,1.93647,1.93651,8527346.0
2008-10-09 03:25:00,1.93671,1.93671,1.93655,1.93655,5350940.0
2008-10-09 03:26:00,1.93643,1.93643,1.93621,1.93621,10772143.0
2008-10-09 03:27:00,1.93611,1.93624,1.93562,1.93624,16002064.0
2008-10-09 03:28:00,1.93619,1.93649,1.93619,1.93637,11177597.0
2008-10-09 03:29:00,1.93619,1.93619,1.93582,1.93619,12805182.0
2008-10-09 03:30:00,1.93638,1.93709,1.93638,1.93709,7775273.0
2008-10-09 03:31:00,1.93709,1.93709,1.9363,1.9363,18423716.0
2008-10-09 03:32:00,1.93619,1.93619,1.93599,1.93608,8461462.0
2008-10-09 03:33:00,1.93599,1.93616,1.93569,1.93616,5563370.0
2008-10-09 03:34:00,1.93618,1.93618,1.9359,1.9359,6326225.0
2008-10-09 03:35:00,1.9358,1.93608,1.9358,1.93608,5144232.0
2008-10-09 03:36:00,1.93624,1.93702,1.93624,1.93702,14192039.0
2008-10-09 03:37:00,1.93726,1.93827,1.93726,1.93827,11532295.0
2008-10-09 03:38:00,1.93844,1.93939,1.93844,1.939,8492245.0
2008-10-09 03:39:00,1.939,1.93909,1.93857,1.93857,3314070.0
2008-10-09 03:40:00,1.93839,1.93842,1.93827,1.93828,12239358.0
2008-10-09 03:41:00,1.93818,1.93823,1.93817,1.93819,3289748.0
2008-10-09 03:42:00,1.93828,1.93865,1.93828,1.93836,4073767.0
2008-10-09 03:43:00,1.93811,1.93827,1.93809,1.93827,19039428.0
2008-10-09 03:44:00,1.93831,1.93839,1.93821,1.93833,9012481.0
2008-10-09 03:45:00,1.93828,1.9385,1.93818,1.9385,1493574.0
2008-10-09 03:46:00,1.9386,1.93906,1.9386,1.93906,10645087.0
2008-10-09 03:47:00,1.93907,1.93907,1.93887,1.93889,5977352.0
2008-10-09 03:48:00,1.93891,1.93891,1.93854,1.93868,13368429.0
2008-10-09 03:49:00,1.93881,1.93915,1.93881,1.93915,5930321.0
2008-10-09 03:50:00,1.93943,1.94015,1.93943,1.94015,14630968.0
2008-10-09 03:51:00,1.94029,1.94075,1.94029,1.94075,9414972.0
2008-10-09 03:52:00,1.94089,1.94089,1.94053,1.94053,10483402.0
2008-10-09 03:53:00,1.94043,1.94066,1.94018,1.94066,5741961.0
2008-10-09 03:54:00,1.94093,1.94114,1.94087,1.94087,3222380.0
2008-10-09 03:55:00,1.94093,1.94117,1.94087,1.94117,8898875.0
2008-10-09 03:56:00,1.94117,1.94117,1.94046,1.94046,8717118.0
2008-10-09 03:57:00,1.94027,1.94027,1.93986,1.93986,3057157.0
2008-10-09 03:58:00,1.94013,1.94033,1.94003,1.94003,6340116.0
2008-10-09 03:59:00,1.93994,1.93995,1.93957,1.93957,37394062.0
2008-10-09 04:00:00,1.93942,1.93942,1.93822,1.93822,5475987.0
2008-10-09 04:01:00,1.93805,1.93815,1.93778,1.93778,7967994.0
2008-10-09 04:02:00,1.9377,1.9377,1.93731,1.93731,4390140.0
2008-10-09 04:03:00,1.93718,1.93718,1.93684,1.93684,5939046.0
2008-10-09 04:04:00,1.9367,1.93672,1.93624,1.93624,5504840.0
2008-10-09 04:05:00,1.93641,1.93641,1.93585,1.93607,10848802.0
2008-10-09 04:06:00,1.93592,1.93592,1.93567,1.9358,4176358.0
2008-10-09 04:07:00,1.93583,1.93659,1.93566,1.93635,3385944.0
2008-10-09 04:08:00,1.93663,1.93766,1.93663,1.93743,5607130.0
2008-10-09 04:09:00,1.9375,1.93786,1.9373,1.93786,13485686.0
2008-10-09 04:10:00,1.93783,1.93783,1.93727,1.93769,7977532.0
2008-10-09 04:11:00,1.93753,1.93753,1.937,1.937,5194028.0
2008-10-09 04:12:00,1.93721,1.93741,1.93721,1.93723,5325377.0
2008-10-09 04:13:00,1.93729,1.93736,1.93696,1.93696,8415853.0
2008-10-09 04:14:00,1.93663,1.93663,1.93628,1.93628,5877100.0
2008-10-09 04:15:00,1.93634,1.93646,1.93595,1.9362,4572355.0
2008-10-09 04:16:00,1.93612,1.93615,1.93603,1.93608,4930946.0
2008-10-09 04:17:00,1.93622,1.93624,1.93614,1.93617,5208689.0
2008-10-09 04:18:00,1.93615,1.93615,1.93602,1.93611,3152589.0
2008-10-09 04:19:00,1.93626,1.93634,1.93624,1.93627,7607118.0
2008-10-09 04:20:00,1.93617,1.9363,1.93616,1.9363,3840911.0
2008-10-09 04:21:00,1.93657,1.93746,1.93657,1.93732,11152143.0
2008-10-09 04:22:00,1.9373,1.93867,1.9373,1.93867,12237359.0
2008-10-09 04:23:00,1.93903,1.93971,1.93903,1.93967,4870650.0
2008-10-09 04:24:00,1.93951,1.93951,1.93923,1.93923,13777310.0
2008-10-09 04:25:00,1.93911,1.93911,1.93885,1.93885,10894428.0
2008-10-09 04:26:00,1.93874,1.93874,1.93852,1.93867,11170370.0
2008-10-09 04:27:00,1.93876,1.93885,1.93874,1.93885,4024902.0
2008-10-09 04:28:00,1.93876,1.93876,1.93865,1.93867,9125963.0
2008-10-09 04:29:00,1.93869,1.93918,1.93869,1.93876,5347862.0
2008-10-09 04:30:00,1.93913,1.93922,1.939,1.93922,11196952.0
2008-10-09 04:31:00,1.93942,1.93961,1.93942,1.93951,4426944.0
2008-10-09 04:32:00,1.93947,1.93964,1.93935,1.93964,9411812.0
2008-10-09 04:33:00,1.93976,1.94014,1.93976,1.94014,7763964.0
2008-10-09 04:34:00,1.94031,1.94031,1.94,1.94,5529111.0
2008-10-09 04:35:00,1.93984,1.93992,1.93937,1.93992,14664975.0
2008-10-09 04:36:00,1.93987,1.94046,1.93982,1.94046,3275805.0
2008-10-09 04:37:00,1.94054,1.94109,1.94054,1.94109,12392945.0
2008-10-09 04:38:00,1.94137,1.94236,1.94137,1.94236,4436131.0
2008-10-09 04:39:00,1.94249,1.94251,1.94238,1.9424,2752011.0
2008-10-09 04:40:00,1.94238,1.94239,1.94192,1.94202,23458736.0
2008-10-09 04:41:00,1.94225,1.94234,1.94225,1.9423,3107499.0
2008-10-09 04:42:00,1.9425,1.94347,1.9425,1.94347,4592172.0
2008-10-09 04:43:00,1.94343,1.94401,1.94343,1.94382,2477203.0
2008-10-09 04:44:00,1.94376,1.94376,1.94336,1.94336,4673282.0
2008-10-09 04:45:00,1.94328,1.94328,1.94263,1.94263,9313932.0
2008-10-09 04:46:00,1.94257,1.94257,1.94195,1.94195,5371059.0
2008-10-09 04:47:00,1.94193,1.94247,1.94193,1.94247,4824907.0
2008-10-09 04:48:00,1.94252,1.94272,1.94252,1.94253,3064832.0
2008-10-09 04:49:00,1.94254,1.9426,1.94251,1.94255,7187326.0
2008-10-09 04:50:00,1.94259,1.94271,1.94259,1.94271,1200961.0
2008-10-09 04:51:00,1.94243,1.94279,1.94243,1.94279,4601978.0
2008-10-09 04:52:00,1.9428,1.9428,1.94233,1.94243,6521821.0
2008-10-09 04:53:00,1.9424,1.9424,1.94209,1.94209,4466199.0
2008-10-09 04:54:00,1.94061,1.94252,1.94061,1.94216,10844712.0
2008-10-09 04:55:00,1.94209,1.94209,1.94163,1.94163,9571633.0
2008-10-09 04:56:00,1.94167,1.94167,1.9412,1.94136,4404692.0
2008-10-09 04:57:00,1.94129,1.94134,1.94107,1.94134,8769109.0
2008-10-09 04:58:00,1.94131,1.94131,1.941,1.941,12370534.0
2008-10-09 04:59:00,1.94087,1.94087,1.94037,1.94037,10567589.0
2008-10-09 05:00:00,1.94024,1.94035,1.94021,1.94035,2141614.0
2008-10-09 05:01:00,1.9403,1.9403,1.94004,1.9402,4128747.0
2008-10-09 05:02:00,1.94024,1.94046,1.94024,1.94031,6058388.0
2008-10-09 05:03:00,1.94033,1.94068,1.93994,1.94031,14202111.0
2008-10-09 05:04:00,1.9404,1.94065,1.9404,1.94065,7536644.0
2008-10-09 05:05:00,1.94053,1.94056,1.94008,1.94008,16151926.0
2008-10-09 05:06:00,1.93998,1.94001,1.93977,1.94001,21824364.0
2008-10-09 05:07:00,1.93997,1.94018,1.93997,1.94018,3388985.0
2008-10-09 05:08:00,1.94014,1.94014,1.93999,1.94011,5383043.0
2008-10-09 05:09:00,1.94013,1.94049,1.9401,1.94049,6219052.0
2008-10-09 05:10:00,1.94058,1.94076,1.94058,1.94065,7210539.0
2008-10-09 05:11:00,1.94065,1.94065,1.9405,1.94055,7733137.0
2008-10-09 05:12:00,1.94046,1.94046,1.94001,1.94001,6958214.0
2008-10-09 05:13:00,1.93999,1.94015,1.93992,1.94004,23875966.0
2008-10-09 05:14:00,1.93998,1.94008,1.93986,1.93986,5997172.0
2008-10-09 05:15:00,1.93988,1.93991,1.93984,1.93989,12490838.0
2008-10-09 05:16:00,1.93994,1.94021,1.93994,1.94021,9419852.0
2008-10-09 05:17:00,1.94022,1.94061,1.94022,1.94061,3542413.0
2008-10-09 05:18:00,1.94057,1.94072,1.94055,1.94062,8227943.0
2008-10-09 05:19:00,1.94066,1.94084,1.94066,1.94072,7486836.0
2008-10-09 05:20:00,1.94073,1.94073,1.94042,1.94042,4806581.0
2008-10-09 05:21:00,1.94045,1.94045,1.94017,1.94027,6587476.0
2008-10-09 05:22:00,1.94018,1.94025,1.94015,1.94022,3148245.0
2008-10-09 05:23:00,1.94008,1.94024,1.94008,1.9401,8603927.0
2008-10-09 05:24:00,1.94016,1.9404,1.94016,1.94038,3458391.0
2008-10-09 05:25:00,1.94024,1.94031,1.94022,1.94028,13862589.0
2008-10-09 05:26:00,1.94029,1.94034,1.93982,1.93982,6909889.0
2008-10-09 05:27:00,1.93968,1.9404,1.93968,1.9404,12895307.0
2008-10-09 05:28:00,1.94039,1.94039,1.94025,1.94034,8448400.0
2008-10-09 05:29:00,1.94043,1.94046,1.94033,1.94033,5171651.0
2008-10-09 05:30:00,1.94017,1.94017,1.93918,1.93918,10360515.0
2008-10-09 05:31:00,1.93916,1.9395,1.93916,1.9395,11713146.0
2008-10-09 05:32:00,1.93948,1.93957,1.93927,1.93957,9722487.0
2008-10-09 05:33:00,1.93959,1.93998,1.93959,1.93998,15885870.0
2008-10-09 05:34:00,1.94007,1.94012,1.94002,1.94007,23985428.0
2008-10-09 05:35:00,1.94008,1.94076,1.93999,1.94076,3574242.0
2008-10-09 05:36:00,1.94102,1.9419,1.94102,1.9419,13770846.0
2008-10-09 05:37:00,1.94221,1.94281,1.94217,1.94281,8107572.0
2008-10-09 05:38:00,1.94278,1.94279,1.94226,1.94226,10335147.0
2008-10-09 05:39:00,1.94221,1.94242,1.94191,1.94242,6435635.0
2008-10-09 05:40:00,1.94244,1.94249,1.9422,1.94241,8252082.0
2008-10-09 05:41:00,1.94235,1.94247,1.94235,1.94245,3930034.0
2008-10-09 05:42:00,1.94251,1.9426,1.94244,1.94244,18144961.0
2008-10-09 05:43:00,1.94231,1.94267,1.94231,1.94263,3527084.0
2008-10-09 05:44:00,1.94255,1.94255,1.94222,1.94223,15071506.0
2008-10-09 05:45:00,1.94216,1.94216,1.94172,1.94172,4528636.0
2008-10-09 05:46:00,1.94168,1.94168,1.94095,1.94095,19402556.0
2008-10-09 05:47:00,1.94082,1.94082,1.9405,1.94068,8658046.0
2008-10-09 05:48:00,1.94066,1.94081,1.94062,1.94062,7595614.0
2008-10-09 05:49:00,1.94059,1.94082,1.94059,1.94082,8346495.0
2008-10-09 05:50:00,1.94085,1.94101,1.9405,1.94073,12715226.0
2008-10-09 05:51:00,1.94075,1.9409,1.94059,1.94059,6829926.0
2008-10-09 05:52:00,1.94071,1.94102,1.94071,1.94079,15580221.0
2008-10-09 05:53:00,1.94074,1.94074,1.94007,1.94007,7904998.0
2008-10-09 05:54:00,1.94021,1.94027,1.93991,1.94027,6311498.0
2008-10-09 05:55:00,1.94017,1.9402,1.94005,1.94013,10114100.0
2008-10-09 05:56:00,1.94023,1.94024,1.94005,1.94009,1892600.0
2008-10-09 05:57:00,1.94016,1.94049,1.94011,1.94045,18494080.0
2008-10-09 05:58:00,1.94043,1.94067,1.94043,1.94043,2761184.0
2008-10-09 05:59:00,1.94044,1.94064,1.94044,1.94064,10095892.0
2008-10-09 06:00:00,1.94063,1.94063,1.94054,1.94056,18699145.0
2008-10-09 06:01:00,1.9404,1.94076,1.94007,1.94059,18470742.0
2008-10-09 06:02:00,1.94065,1.94108,1.94065,1.94108,17921729.0
2008-10-09 06:03:00,1.94124,1.94173,1.94124,1.94173,11285742.0
2008-10-09 06:04:00,1.94128,1.9418,1.94128,1.94172,5081399.0
2008-10-09 06:05:00,1.94166,1.94166,1.94106,1.94106,4378448.0
2008-10-09 06:06:00,1.94072,1.94072,1.9401,1.9401,4116349.0
2008-10-09 06:07:00,1.94002,1.94002,1.93944,1.93985,7485036.0
2008-10-09 06:08:00,1.93992,1.94,1.93979,1.93989,4833882.0
2008-10-09 06:09:00,1.93982,1.93982,1.93911,1.93911,8401729.0
2008-10-09 06:10:00,1.93889,1.93889,1.93835,1.93857,12408545.0
2008-10-09 06:11:00,1.93864,1.93878,1.93858,1.93878,4366275.0
2008-10-09 06:12:00,1.93885,1.93886,1.93849,1.93858,25133062.0
2008-10-09 06:13:00,1.93878,1.93901,1.93837,1.93837,9398063.0
2008-10-09 06:14:00,1.93836,1.93856,1.93836,1.93838,6750228.0
2008-10-09 06:15:00,1.93854,1.93881,1.93854,1.93881,12317673.0
2008-10-09 06:16:00,1.9389,1.93904,1.93886,1.93904,3091975.0
2008-10-09 06:17:00,1.93901,1.93901,1.93886,1.93891,12557112.0
2008-10-09 06:18:00,1.93879,1.93881,1.93847,1.93847,4274932.0
2008-10-09 06:19:00,1.93854,1.93895,1.93853,1.93867,5560921.0
2008-10-09 06:20:00,1.93895,1.93919,1.93895,1.93909,4372128.0
2008-10-09 06:21:00,1.9389,1.9389,1.93838,1.93884,8402595.0
2008-10-09 06:22:00,1.93884,1.93884,1.93824,1.93824,5991802.0
2008-10-09 06:23:00,1.93789,1.93789,1.93753,1.93754,6615015.0
2008-10-09 06:24:00,1.93767,1.93828,1.93767,1.93828,4520737.0
2008-10-09 06:25:00,1.93832,1.93842,1.9383,1.9383,24490608.0
2008-10-09 06:26:00,1.93825,1.93844,1.93825,1.93844,12424993.0
2008-10-09 06:27:00,1.93846,1.93846,1.93796,1.93823,6750914.0
2008-10-09 06:28:00,1.93821,1.93829,1.93809,1.93809,6388535.0
2008-10-09 06:29:00,1.93808,1.93827,1.93799,1.93827,11475581.0
2008-10-09 06:30:00,1.93816,1.93831,1.93769,1.93831,11336510.0
2008-10-09 06:31:00,1.93832,1.9388,1.93832,1.9388,8318553.0
2008-10-09 06:32:00,1.93878,1.93883,1.9382,1.9382,8929815.0
2008-10-09 06:33:00,1.93845,1.93888,1.93845,1.93878,4612419.0
2008-10-09 06:34:00,1.93881,1.93885,1.93864,1.93871,8111980.0
2008-10-09 06:35:00,1.93858,1.93858,1.93812,1.93853,5801343.0
2008-10-09 06:36:00,1.93875,1.93905,1.93875,1.93894,7425748.0
2008-10-09 06:37:00,1.93896,1.93896,1.93883,1.93891,3771080.0
2008-10-09 06:38:00,1.93877,1.93877,1.93833,1.9387,14060713.0
2008-10-09 06:39:00,1.93876,1.93883,1.93872,1.93872,8246940.0
2008-10-09 06:40:00,1.93868,1.93878,1.93864,1.93874,2404261.0
2008-10-09 06:41:00,1.93886,1.93925,1.93858,1.93858,9948589.0
2008-10-09 06:42:00,1.93851,1.93878,1.93818,1.93878,4039262.0
2008-10-09 06:43:00,1.93883,1.93891,1.93878,1.93891,10752536.0
2008-10-09 06:44:00,1.93912,1.93982,1.93912,1.93982,6234515.0
2008-10-09 06:45:00,1.93983,1.93998,1.93981,1.93998,3997227.0
2008-10-09 06:46:00,1.9401,1.94034,1.9401,1.94034,5312288.0
2008-10-09 06:47:00,1.94038,1.94046,1.94038,1.94045,5331625.0
2008-10-09 06:48:00,1.94032,1.94067,1.94032,1.94067,2891985.0
2008-10-09 06:49:00,1.94073,1.94093,1.94064,1.94093,3732912.0
2008-10-09 06:50:00,1.94094,1.94094,1.94018,1.94074,8147478.0
2008-10-09 06:51:00,1.94087,1.94123,1.94087,1.94123,10633819.0
2008-10-09 06:52:00,1.9415,1.94171,1.9415,1.94171,12629391.0
2008-10-09 06:53:00,1.9416,1.9416,1.94123,1.94142,2767570.0
2008-10-09 06:54:00,1.94151,1.94157,1.94128,1.94128,9357830.0
2008-10-09 06:55:00,1.94128,1.94128,1.94102,1.94102,5875819.0
2008-10-09 06:56:00,1.94116,1.94118,1.94111,1.94113,9179826.0
2008-10-09 06:57:00,1.94109,1.94109,1.94077,1.94087,5809861.0
2008-10-09 06:58:00,1.94083,1.94101,1.9408,1.94089,2656208.0
2008-10-09 06:59:00,1.94099,1.94107,1.94094,1.94094,4743500.0
2008-10-09 07:00:00,1.94093,1.94102,1.94075,1.94075,16204232.0
2008-10-09 07:01:00,1.94078,1.94088,1.9407,1.9407,7592737.0
2008-10-09 07:02:00,1.94058,1.94072,1.94042,1.94072,5755575.0
2008-10-09 07:03:00,1.94066,1.94066,1.94051,1.94057,7385639.0
2008-10-09 07:04:00,1.94051,1.94051,1.9404,1.9404,5132984.0
2008-10-09 07:05:00,1.94031,1.94031,1.9398,1.9398,14481529.0
2008-10-09 07:06:00,1.9397,1.9397,1.93916,1.93916,11039241.0
2008-10-09 07:07:00,1.93905,1.93905,1.93872,1.93872,10772582.0
2008-10-09 07:08:00,1.93872,1.93872,1.93824,1.93824,14163191.0
2008-10-09 07:09:00,1.93813,1.93819,1.93767,1.93767,12263528.0
2008-10-09 07:10:00,1.9376,1.9376,1.93704,1.93708,37432722.0
2008-10-09 07:11:00,1.93702,1.93702,1.93633,1.93655,4420238.0
2008-10-09 07:12:00,1.9366,1.93661,1.93641,1.93641,17173465.0
2008-10-09 07:13:00,1.93633,1.93633,1.93588,1.93588,3224194.0
2008-10-09 07:14:00,1.9359,1.93606,1.93583,1.93591,3858990.0
2008-10-09 07:15:00,1.93587,1.93642,1.93587,1.93634,3029741.0
2008-10-09 07:16:00,1.93709,1.93735,1.93709,1.93722,7997831.0
2008-10-09 07:17:00,1.937,1.937,1.93648,1.93668,11807224.0
2008-10-09 07:18:00,1.9366,1.93684,1.9366,1.93678,6214515.0
2008-10-09 07:19:00,1.93687,1.93702,1.93685,1.93696,7376765.0
2008-10-09 07:20:00,1.93687,1.93687,1.93619,1.93619,4586200.0
2008-10-09 07:21:00,1.93586,1.93586,1.93531,1.93531,7943979.0
2008-10-09 07:22:00,1.93516,1.93518,1.93477,1.93477,5682554.0
2008-10-09 07:23:00,1.93476,1.93477,1.93452,1.93456,4415634.0
2008-10-09 07:24:00,1.93454,1.93492,1.93454,1.93492,5377059.0
2008-10-09 07:25:00,1.935,1.93523,1.93492,1.93523,4743092.0
2008-10-09 07:26:00,1.93535,1.93563,1.93535,1.93547,7803176.0
2008-10-09 07:27:00,1.93561,1.93587,1.93561,1.9358,4620516.0
2008-10-09 07:28:00,1.93554,1.93587,1.93543,1.93587,14158370.0
2008-10-09 07:29:00,1.93605,1.93625,1.93605,1.93625,5767709.0
2008-10-09 07:30:00,1.93648,1.93732,1.93648,1.93732,11379730.0
2008-10-09 07:31:00,1.9372,1.93747,1.9372,1.93747,2518584.0
2008-10-09 07:32:00,1.93779,1.93806,1.93778,1.93806,3653183.0
2008-10-09 07:33:00,1.93807,1.93807,1.93762,1.93762,4158223.0
2008-10-09 07:34:00,1.93728,1.93728,1.93674,1.93704,17787837.0
2008-10-09 07:35:00,1.93688,1.93688,1.93623,1.93623,4028851.0
2008-10-09 07:36:00,1.93599,1.93599,1.93544,1.93544,3155188.0
2008-10-09 07:37:00,1.93558,1.93578,1.93558,1.93561,14507242.0
2008-10-09 07:38:00,1.93561,1.93571,1.93561,1.93569,3251155.0
2008-10-09 07:39:00,1.93565,1.93565,1.93545,1.93546,3734331.0
2008-10-09 07:40:00,1.93522,1.93558,1.93516,1.93558,3272372.0
2008-10-09 07:41:00,1.9357,1.93579,1.93535,1.93547,5737413.0
2008-10-09 07:42:00,1.93539,1.93582,1.93539,1.93582,2902905.0
2008-10-09 07:43:00,1.93584,1.93592,1.93572,1.93572,6865491.0
2008-10-09 07:44:00,1.9355,1.93566,1.93528,1.93528,24351394.0
2008-10-09 07:45:00,1.93526,1.93528,1.9351,1.9351,2793659.0
2008-10-09 07:46:00,1.93517,1.93525,1.93503,1.93503,3556253.0
2008-10-09 07:47:00,1.93481,1.93481,1.93443,1.93444,9459934.0
2008-10-09 07:48:00,1.93456,1.93468,1.93456,1.93466,5459219.0
2008-10-09 07:49:00,1.93503,1.93561,1.93503,1.93561,7404081.0
2008-10-09 07:50:00,1.93564,1.93592,1.93561,1.93592,4661320.0
2008-10-09 07:51:00,1.93583,1.93613,1.93577,1.93609,7447856.0
2008-10-09 07:52:00,1.93612,1.93627,1.93604,1.93604,7558546.0
2008-10-09 07:53:00,1.93625,1.93676,1.93614,1.93614,5968272.0
2008-10-09 07:54:00,1.93599,1.93625,1.93556,1.93625,11504252.0
2008-10-09 07:55:00,1.93619,1.93619,1.93582,1.93598,3653838.0
2008-10-09 07:56:00,1.93592,1.93615,1.93582,1.93615,12174067.0
2008-10-09 07:57:00,1.93615,1.93661,1.93615,1.93661,6996573.0
2008-10-09 07:58:00,1.93657,1.93659,1.93628,1.93659,2836289.0
2008-10-09 07:59:00,1.93667,1.93686,1.93667,1.93686,3760264.0
2008-10-09 08:00:00,1.93695,1.93709,1.93695,1.93709,5899371.0
2008-10-09 08:01:00,1.93723,1.93752,1.93717,1.93752,15954001.0
2008-10-09 08:02:00,1.93755,1.93785,1.93754,1.93754,5375781.0
2008-10-09 08:03:00,1.93776,1.93806,1.93776,1.93777,8635377.0
2008-10-09 08:04:00,1.93775,1.93775,1.93757,1.93759,3226124.0
2008-10-09 08:05:00,1.93766,1.93792,1.93766,1.93792,7424605.0
2008-10-09 08:06:00,1.9378,1.9378,1.93716,1.93773,2989554.0
2008-10-09 08:07:00,1.93776,1.93787,1.93748,1.93787,8598503.0
2008-10-09 08:08:00,1.93807,1.93898,1.93807,1.93898,4876331.0
2008-10-09 08:09:00,1.93897,1.93897,1.93837,1.93841,7864674.0
2008-10-09 08:10:00,1.93817,1.93817,1.93748,1.93805,3198223.0
2008-10-09 08:11:00,1.93811,1.93833,1.938,1.93818,4090650.0
2008-10-09 08:12:00,1.93827,1.93827,1.93784,1.93784,4936774.0
2008-10-09 08:13:00,1.93767,1.93767,1.93741,1.93741,2679092.0
2008-10-09 08:14:00,1.93723,1.93728,1.937,1.937,5735403.0
2008-10-09 08:15:00,1.93706,1.93745,1.93706,1.93745,18638263.0
2008-10-09 08:16:00,1.93744,1.93744,1.93728,1.93736,10048935.0
2008-10-09 08:17:00,1.93717,1.93717,1.93634,1.93634,6797626.0
2008-10-09 08:18:00,1.93639,1.93669,1.93639,1.93669,16743260.0
2008-10-09 08:19:00,1.93702,1.93723,1.93698,1.93698,8252420.0
2008-10-09 08:20:00,1.93692,1.93692,1.93626,1.93626,6835237.0
2008-10-09 08:21:00,1.93636,1.93636,1.93608,1.93608,4839737.0
2008-10-09 08:22:00,1.93625,1.93664,1.93625,1.93652,7295443.0
2008-10-09 08:23:00,1.93647,1.93647,1.93603,1.93603,3881000.0
2008-10-09 08:24:00,1.93586,1.93586,1.93511,1.93511,5259966.0
2008-10-09 08:25:00,1.93498,1.93498,1.93468,1.93468,9009037.0
2008-10-09 08:26:00,1.93459,1.93459,1.93318,1.93318,8478516.0
2008-10-09 08:27:00,1.93322,1.93332,1.93302,1.93325,3745171.0
2008-10-09 08:28:00,1.93303,1.93307,1.93287,1.93292,7513251.0
2008-10-09 08:29:00,1.93305,1.93318,1.93262,1.93317,14479245.0
2008-10-09 08:30:00,1.93311,1.93362,1.93311,1.93362,6178697.0
2008-10-09 08:31:00,1.93379,1.93437,1.93379,1.93437,14731581.0
2008-10-09 08:32:00,1.93445,1.93453,1.93438,1.93438,2892824.0
2008-10-09 08:33:00,1.93456,1.9352,1.93456,1.9352,10518301.0
2008-10-09 08:34:00,1.93526,1.93542,1.93516,1.93516,6484466.0
2008-10-09 08:35:00,1.93502,1.93549,1.93502,1.93549,9607544.0
2008-10-09 08:36:00,1.93553,1.93598,1.93553,1.93569,6961862.0
2008-10-09 08:37:00,1.93576,1.93614,1.93569,1.93612,8968239.0
2008-10-09 08:38:00,1.93606,1.93606,1.93549,1.93549,5608906.0
2008-10-09 08:39:00,1.93543,1.9356,1.93473,1.93473,9834729.0
2008-10-09 08:40:00,1.93453,1.93561,1.93453,1.93561,5280033.0
2008-10-09 08:41:00,1.93589,1.93703,1.93589,1.93703,4524480.0
2008-10-09 08:42:00,1.93724,1.93746,1.93704,1.93746,7598064.0
2008-10-09 08:43:00,1.93747,1.93747,1.93726,1.93728,3397517.0
2008-10-09 08:44:00,1.9374,1.93758,1.9374,1.93748,15512883.0
2008-10-09 08:45:00,1.93737,1.93737,1.93706,1.93736,7618013.0
2008-10-09 08:46:00,1.93747,1.93774,1.93746,1.9377,9700603.0
2008-10-09 08:47:00,1.9378,1.9378,1.93733,1.93733,6910222.0
2008-10-09 08:48:00,1.93733,1.93758,1.93727,1.93734,12490881.0
2008-10-09 08:49:00,1.93735,1.93749,1.93725,1.93725,2208277.0
2008-10-09 08:50:00,1.9371,1.9371,1.93666,1.93666,3367580.0
2008-10-09 08:51:00,1.93667,1.93679,1.93658,1.93679,7177042.0
2008-10-09 08:52:00,1.93673,1.93673,1.93649,1.9366,4561453.0
2008-10-09 08:53:00,1.93674,1.93694,1.93666,1.93681,4121357.0
2008-10-09 08:54:00,1.93668,1.93668,1.93605,1.93605,12532764.0
2008-10-09 08:55:00,1.93628,1.93783,1.93628,1.93783,13090452.0
2008-10-09 08:56:00,1.93813,1.93843,1.93813,1.93843,12945442.0
2008-10-09 08:57:00,1.9386,1.93885,1.9386,1.93885,12020460.0
2008-10-09 08:58:00,1.93886,1.93886,1.93853,1.93853,1451213.0
2008-10-09 08:59:00,1.93833,1.93833,1.93687,1.9371,11982212.0
2008-10-09 09:00:00,1.93722,1.93775,1.93722,1.93775,6423000.0
2008-10-09 09:01:00,1.93788,1.9379,1.93637,1.93768,2226064.0
2008-10-09 09:02:00,1.93768,1.93768,1.93743,1.93743,6427593.0
2008-10-09 09:03:00,1.93737,1.93737,1.93726,1.93727,11114708.0
2008-10-09 09:04:00,1.93719,1.93719,1.93685,1.93704,11644234.0
2008-10-09 09:05:00,1.93699,1.93734,1.9369,1.93734,8615901.0
2008-10-09 09:06:00,1.93753,1.93826,1.93753,1.93814,8514652.0
2008-10-09 09:07:00,1.93818,1.93826,1.93802,1.93802,3902942.0
2008-10-09 09:08:00,1.93818,1.93844,1.93797,1.93797,10328724.0
2008-10-09 09:09:00,1.9383,1.93834,1.93813,1.93819,2243129.0
2008-10-09 09:10:00,1.93815,1.9383,1.9381,1.9383,7265610.0
2008-10-09 09:11:00,1.93838,1.93855,1.93825,1.93825,7047119.0
2008-10-09 09:12:00,1.93823,1.93842,1.93816,1.93816,7226618.0
2008-10-09 09:13:00,1.93818,1.93818,1.93792,1.93817,2291648.0
2008-10-09 09:14:00,1.93807,1.93814,1.9376,1.93814,2954518.0
2008-10-09 09:15:00,1.93817,1.93817,1.93786,1.93786,4295438.0
2008-10-09 09:16:00,1.93781,1.93781,1.93748,1.93748,12252723.0
2008-10-09 09:17:00,1.9375,1.93763,1.93719,1.93763,11985812.0
2008-10-09 09:18:00,1.93774,1.93788,1.93731,1.93731,3267773.0
2008-10-09 09:19:00,1.93722,1.93722,1.93652,1.93674,19106186.0
2008-10-09 09:20:00,1.93695,1.937,1.93684,1.93686,5505964.0
2008-10-09 09:21:00,1.93687,1.93687,1.93668,1.93668,12704546.0
2008-10-09 09:22:00,1.93655,1.93678,1.93635,1.93678,10008608.0
2008-10-09 09:23:00,1.93673,1.93676,1.93659,1.93676,4006731.0
2008-10-09 09:24:00,1.9367,1.93671,1.93657,1.93657,23863588.0
2008-10-09 09:25:00,1.93665,1.93714,1.93665,1.93714,7130677.0
2008-10-09 09:26:00,1.93735,1.9377,1.93735,1.93745,5308856.0
2008-10-09 09:27:00,1.93735,1.93735,1.93691,1.93691,9880647.0
2008-10-09 09:28:00,1.93665,1.93668,1.93646,1.93646,9136462.0
2008-10-09 09:29:00,1.93645,1.93672,1.93645,1.93668,5390458.0
2008-10-09 09:30:00,1.93665,1.93669,1.93649,1.93669,3176660.0
2008-10-09 09:31:00,1.93664,1.93664,1.93637,1.93653,11757271.0
2008-10-09 09:32:00,1.9365,1.93673,1.9365,1.93672,3307231.0
2008-10-09 09:33:00,1.93667,1.93667,1.93633,1.93633,8413171.0
2008-10-09 09:34:00,1.93639,1.9364,1.93635,1.93635,14267991.0
2008-10-09 09:35:00,1.93659,1.93701,1.93659,1.93692,8110184.0
2008-10-09 09:36:00,1.93712,1.93743,1.93712,1.93743,3731137.0
2008-10-09 09:37:00,1.93771,1.93807,1.93771,1.93797,4307315.0
2008-10-09 09:38:00,1.93821,1.93869,1.93821,1.9386,2957814.0
2008-10-09 09:39:00,1.93857,1.93857,1.93842,1.93851,4154265.0
2008-10-09 09:40:00,1.93858,1.93884,1.93852,1.93884,21310398.0
2008-10-09 09:41:00,1.93882,1.93882,1.93856,1.93856,6393680.0
2008-10-09 09:42:00,1.93833,1.93833,1.93808,1.93808,8081286.0
2008-10-09 09:43:00,1.938,1.938,1.93754,1.93754,8422221.0
2008-10-09 09:44:00,1.93732,1.93732,1.93586,1.93586,5027776.0
2008-10-09 09:45:00,1.93562,1.93566,1.9355,1.93566,1450275.0
2008-10-09 09:46:00,1.93593,1.93753,1.93593,1.93753,4377674.0
2008-10-09 09:47:00,1.93775,1.93775,1.93688,1.93688,16715344.0
2008-10-09 09:48:00,1.93711,1.93723,1.93682,1.93723,8128350.0
2008-10-09 09:49:00,1.9373,1.93938,1.9373,1.93938,22717517.0
2008-10-09 09:50:00,1.93937,1.93937,1.93887,1.93887,9685177.0
2008-10-09 09:51:00,1.93891,1.93891,1.93836,1.93836,6743669.0
2008-10-09 09:52:00,1.93796,1.93796,1.93653,1.93653,35880703.0
2008-10-09 09:53:00,1.93636,1.9366,1.93612,1.9366,9457155.0
2008-10-09 09:54:00,1.93663,1.93671,1.93641,1.93654,15937032.0
2008-10-09 09:55:00,1.93646,1.93646,1.93611,1.93644,3240006.0
2008-10-09 09:56:00,1.93644,1.9371,1.93644,1.93687,4946841.0
2008-10-09 09:57:00,1.93722,1.93759,1.93722,1.93759,7725626.0
2008-10-09 09:58:00,1.93767,1.93798,1.93765,1.93794,4397246.0
2008-10-09 09:59:00,1.93813,1.93887,1.93813,1.93887,5844507.0
2008-10-09 10:00:00,1.9391,1.9391,1.93884,1.93901,3738329.0
2008-10-09 10:01:00,1.93892,1.93905,1.93892,1.93902,19104223.0
2008-10-09 10:02:00,1.93885,1.93967,1.93885,1.93967,41669448.0
2008-10-09 10:03:00,1.93936,1.94012,1.93936,1.93968,3670303.0
2008-10-09 10:04:00,1.93942,1.93958,1.93912,1.93949,7671916.0
2008-10-09 10:05:00,1.93936,1.93936,1.93838,1.93838,2790867.0
2008-10-09 10:06:00,1.93835,1.93904,1.93835,1.93904,4443128.0
2008-10-09 10:07:00,1.93903,1.93908,1.93821,1.93821,4769414.0
2008-10-09 10:08:00,1.93793,1.93793,1.93761,1.93761,3390452.0
2008-10-09 10:09:00,1.93774,1.93842,1.93774,1.93842,4312352.0
2008-10-09 10:10:00,1.93871,1.93965,1.93871,1.93939,8327232.0
2008-10-09 10:11:00,1.93927,1.93927,1.93903,1.9391,4246648.0
2008-10-09 10:12:00,1.93912,1.93939,1.93894,1.93939,13942392.0
2008-10-09 10:13:00,1.93941,1.9396,1.93927,1.9396,14810644.0
2008-10-09 10:14:00,1.93967,1.94001,1.93959,1.94001,4104523.0
2008-10-09 10:15:00,1.94018,1.94105,1.94018,1.94097,13706899.0
2008-10-09 10:16:00,1.94095,1.94212,1.94095,1.94212,1627254.0
2008-10-09 10:17:00,1.94233,1.94233,1.94184,1.94227,5566108.0
2008-10-09 10:18:00,1.94259,1.9435,1.94259,1.9435,4118508.0
2008-10-09 10:19:00,1.94377,1.94411,1.94377,1.94383,8410642.0
2008-10-09 10:20:00,1.94411,1.94457,1.94325,1.94325,5627006.0
2008-10-09 10:21:00,1.94325,1.94325,1.94303,1.94311,11206105.0
2008-10-09 10:22:00,1.94315,1.94315,1.94276,1.94298,7771841.0
2008-10-09 10:23:00,1.94314,1.94314,1.94229,1.94229,19226368.0
2008-10-09 10:24:00,1.94205,1.94228,1.94188,1.94228,5148403.0
2008-10-09 10:25:00,1.94247,1.94269,1.94247,1.94255,7998940.0
2008-10-09 10:26:00,1.94224,1.94224,1.94168,1.94186,8701614.0
2008-10-09 10:27:00,1.94171,1.94171,1.94081,1.94081,4341851.0
2008-10-09 10:28:00,1.94043,1.94043,1.93948,1.93968,17614177.0
2008-10-09 10:29:00,1.9398,1.93997,1.93961,1.93961,12252086.0
2008-10-09 10:30:00,1.93935,1.93935,1.93869,1.93897,9507259.0
2008-10-09 10:31:00,1.93877,1.93877,1.9384,1.93875,6163737.0
2008-10-09 10:32:00,1.939,1.9392,1.939,1.93912,18304903.0
2008-10-09 10:33:00,1.93908,1.93908,1.9387,1.93901,6705941.0
2008-10-09 10:34:00,1.93881,1.93906,1.93851,1.93906,3933012.0
2008-10-09 10:35:00,1.9392,1.93989,1.93918,1.93989,4638860.0
2008-10-09 10:36:00,1.9399,1.9399,1.93916,1.93963,26638921.0
2008-10-09 10:37:00,1.93975,1.94053,1.93975,1.94053,6741057.0
2008-10-09 10:38:00,1.94051,1.94069,1.94046,1.94046,12642012.0
2008-10-09 10:39:00,1.94048,1.94048,1.93944,1.93944,14818735.0
2008-10-09 10:40:00,1.93916,1.93923,1.93883,1.93923,12669876.0
2008-10-09 10:41:00,1.93925,1.93941,1.93876,1.93876,3641628.0
2008-10-09 10:42:00,1.93859,1.93859,1.93811,1.93811,6183356.0
2008-10-09 10:43:00,1.93811,1.93811,1.93768,1.93768,256486016.0
2008-10-09 10:44:00,1.93746,1.93746,1.93705,1.93705,2833250.0
2008-10-09 10:45:00,1.93709,1.93735,1.93709,1.93735,11910731.0
2008-10-09 10:46:00,1.93734,1.93775,1.93734,1.93775,5536975.0
2008-10-09 10:47:00,1.93767,1.93781,1.93761,1.93781,5015241.0
2008-10-09 10:48:00,1.93795,1.938,1.93774,1.93774,5231453.0
2008-10-09 10:49:00,1.93759,1.93762,1.93733,1.93733,5392372.0
2008-10-09 10:50:00,1.93731,1.93748,1.93731,1.93734,4686694.0
2008-10-09 10:51:00,1.93726,1.93777,1.93726,1.93771,13187233.0
2008-10-09 10:52:00,1.93636,1.93846,1.93636,1.93846,6510693.0
2008-10-09 10:53:00,1.93879,1.93955,1.93879,1.93955,7012812.0
2008-10-09 10:54:00,1.93975,1.94031,1.93975,1.94027,8572634.0
2008-10-09 10:55:00,1.94021,1.94038,1.9399,1.94038,3449048.0
2008-10-09 10:56:00,1.94034,1.94046,1.94006,1.94009,5468564.0
2008-10-09 10:57:00,1.94003,1.94013,1.93984,1.93997,4735362.0
2008-10-09 10:58:00,1.94005,1.94005,1.93999,1.93999,924840.0
2008-10-09 10:59:00,1.94006,1.94084,1.94006,1.94084,10529992.0
2008-10-09 11:00:00,1.94081,1.94081,1.94069,1.94074,1685430.0
2008-10-09 11:01:00,1.94082,1.94093,1.94072,1.94072,7645967.0
2008-10-09 11:02:00,1.94074,1.94087,1.94045,1.94045,7823389.0
2008-10-09 11:03:00,1.94023,1.94028,1.94021,1.94027,9401778.0
2008-10-09 11:04:00,1.94052,1.94126,1.94052,1.94126,6308652.0
2008-10-09 11:05:00,1.94136,1.94171,1.94136,1.94171,3622877.0
2008-10-09 11:06:00,1.94183,1.9422,1.94183,1.9422,5378030.0
2008-10-09 11:07:00,1.94213,1.9422,1.94194,1.94194,8303716.0
2008-10-09 11:08:00,1.94172,1.94172,1.94129,1.94129,4490993.0
2008-10-09 11:09:00,1.94138,1.94221,1.94138,1.94221,10572450.0
2008-10-09 11:10:00,1.94245,1.94348,1.94245,1.9432,3540631.0
2008-10-09 11:11:00,1.94317,1.94427,1.94317,1.94427,11379054.0
2008-10-09 11:12:00,1.94434,1.94484,1.94425,1.9448,6102322.0
2008-10-09 11:13:00,1.94497,1.9453,1.94497,1.94521,6215748.0
2008-10-09 11:14:00,1.94542,1.94582,1.94542,1.9457,11228616.0
2008-10-09 11:15:00,1.94591,1.94635,1.94591,1.94635,14326324.0
2008-10-09 11:16:00,1.9463,1.94689,1.9463,1.94689,2900430.0
2008-10-09 11:17:00,1.94734,1.94766,1.94697,1.94766,9672103.0
2008-10-09 11:18:00,1.94797,1.9487,1.94797,1.9487,4843374.0
2008-10-09 11:19:00,1.94873,1.94873,1.94853,1.94869,12383362.0
2008-10-09 11:20:00,1.94856,1.94856,1.94811,1.94811,6533346.0
2008-10-09 11:21:00,1.948,1.94802,1.94776,1.94776,8307498.0
2008-10-09 11:22:00,1.94753,1.94753,1.94728,1.94746,23639694.0
2008-10-09 11:23:00,1.94735,1.94735,1.94655,1.94655,9778918.0
2008-10-09 11:24:00,1.94634,1.94651,1.94631,1.94647,5379788.0
2008-10-09 11:25:00,1.94631,1.94631,1.94554,1.94554,24761718.0
2008-10-09 11:26:00,1.94512,1.94614,1.94512,1.94614,13521268.0
2008-10-09 11:27:00,1.94608,1.94654,1.94608,1.94654,7599005.0
2008-10-09 11:28:00,1.94661,1.94697,1.94661,1.94697,8814308.0
2008-10-09 11:29:00,1.94701,1.94735,1.94701,1.94735,2228411.0
2008-10-09 11:30:00,1.94731,1.94797,1.94731,1.94784,4575382.0
2008-10-09 11:31:00,1.94789,1.94812,1.94789,1.948,9454037.0
2008-10-09 11:32:00,1.94788,1.94788,1.9468,1.94696,4440344.0
2008-10-09 11:33:00,1.94704,1.94719,1.947,1.94707,2851145.0
2008-10-09 11:34:00,1.94693,1.94697,1.94675,1.94688,8118579.0
2008-10-09 11:35:00,1.9467,1.9467,1.94642,1.94656,4564422.0
2008-10-09 11:36:00,1.94658,1.94691,1.94658,1.94685,8634388.0
2008-10-09 11:37:00,1.94703,1.94774,1.94703,1.94774,10611035.0
2008-10-09 11:38:00,1.9479,1.94801,1.94778,1.94801,4022672.0
2008-10-09 11:39:00,1.94818,1.94852,1.94818,1.94848,10510245.0
2008-10-09 11:40:00,1.94834,1.94834,1.94716,1.94716,24229479.0
2008-10-09 11:41:00,1.94674,1.94674,1.94608,1.94608,2351690.0
2008-10-09 11:42:00,1.94586,1.9459,1.94559,1.9459,4539917.0
2008-10-09 11:43:00,1.94592,1.94592,1.94569,1.94569,16781286.0
2008-10-09 11:44:00,1.94584,1.94616,1.94584,1.94616,3419342.0
2008-10-09 11:45:00,1.94616,1.94616,1.94599,1.9461,3282917.0
2008-10-09 11:46:00,1.94619,1.94653,1.94619,1.94653,6931316.0
2008-10-09 11:47:00,1.94645,1.94645,1.94521,1.94521,11865755.0
2008-10-09 11:48:00,1.94544,1.94625,1.94544,1.94625,8399228.0
2008-10-09 11:49:00,1.94634,1.9464,1.94624,1.94639,6436118.0
2008-10-09 11:50:00,1.94633,1.94633,1.94591,1.94591,9533902.0
2008-10-09 11:51:00,1.94557,1.94557,1.945,1.945,3848421.0
2008-10-09 11:52:00,1.94522,1.94598,1.94522,1.94598,4833889.0
2008-10-09 11:53:00,1.94636,1.94708,1.94636,1.94708,4225794.0
2008-10-09 11:54:00,1.94749,1.9483,1.94749,1.9483,10746641.0
2008-10-09 11:55:00,1.94853,1.94902,1.94853,1.94898,4938652.0
2008-10-09 11:56:00,1.949,1.94939,1.94897,1.94939,19248716.0
2008-10-09 11:57:00,1.94971,1.95023,1.94971,1.95023,5107968.0
2008-10-09 11:58:00,1.95039,1.95115,1.95039,1.95115,4407146.0
2008-10-09 11:59:00,1.9509,1.9509,1.95033,1.95033,25304831.0
2008-10-09 12:00:00,1.95019,1.95031,1.95012,1.95031,2755866.0
2008-10-09 12:01:00,1.9503,1.9503,1.9499,1.9499,15263736.0
2008-10-09 12:02:00,1.94983,1.94988,1.94959,1.94959,2777485.0
2008-10-09 12:03:00,1.94955,1.94955,1.94876,1.9493,6206375.0
2008-10-09 12:04:00,1.94923,1.94961,1.94923,1.94961,14126044.0
2008-10-09 12:05:00,1.94957,1.94976,1.9493,1.9493,11835488.0
2008-10-09 12:06:00,1.94932,1.94932,1.94881,1.94881,4000089.0
2008-10-09 12:07:00,1.94851,1.94851,1.94835,1.94835,6538467.0
2008-10-09 12:08:00,1.94836,1.94872,1.94836,1.94859,6402186.0
2008-10-09 12:09:00,1.94839,1.94841,1.94795,1.94795,3104974.0
2008-10-09 12:10:00,1.94788,1.94861,1.94788,1.94861,5513425.0
2008-10-09 12:11:00,1.94867,1.94869,1.94851,1.94851,6272038.0
2008-10-09 12:12:00,1.94863,1.94889,1.94846,1.94846,5274123.0
2008-10-09 12:13:00,1.94874,1.9488,1.94827,1.94827,11135646.0
2008-10-09 12:14:00,1.94796,1.94796,1.94731,1.94731,7201470.0
2008-10-09 12:15:00,1.94726,1.94726,1.94648,1.94675,19988563.0
2008-10-09 12:16:00,1.94659,1.94684,1.94641,1.94641,8863169.0
2008-10-09 12:17:00,1.94628,1.94643,1.94609,1.94643,17584835.0
2008-10-09 12:18:00,1.94651,1.94651,1.94635,1.94641,2472991.0
2008-10-09 12:19:00,1.94638,1.94638,1.94477,1.945,9190089.0
2008-10-09 12:20:00,1.94512,1.94553,1.94512,1.94537,16578800.0
2008-10-09 12:21:00,1.94503,1.94503,1.94452,1.94452,3726284.0
2008-10-09 12:22:00,1.94429,1.94429,1.94322,1.94334,13214452.0
2008-10-09 12:23:00,1.94307,1.94307,1.94187,1.94187,11692816.0
2008-10-09 12:24:00,1.9418,1.9424,1.9418,1.9424,12529946.0
2008-10-09 12:25:00,1.94274,1.94284,1.94248,1.94248,16915864.0
2008-10-09 12:26:00,1.94235,1.94237,1.94173,1.94173,8342502.0
2008-10-09 12:27:00,1.9417,1.9417,1.94129,1.94129,4669186.0
2008-10-09 12:28:00,1.94118,1.94118,1.94082,1.94082,9451705.0
2008-10-09 12:29:00,1.94072,1.94072,1.94033,1.94033,5200107.0
2008-10-09 12:30:00,1.94017,1.9402,1.93959,1.93965,16406347.0
2008-10-09 12:31:00,1.93967,1.94,1.93949,1.94,6596361.0
2008-10-09 12:32:00,1.94,1.94044,1.94,1.94044,5851972.0
2008-10-09 12:33:00,1.94048,1.94054,1.94035,1.94054,5799546.0
2008-10-09 12:34:00,1.94063,1.94088,1.94063,1.94074,8808280.0
2008-10-09 12:35:00,1.94055,1.94055,1.93892,1.94025,9512050.0
2008-10-09 12:36:00,1.94027,1.94027,1.93978,1.93989,14201706.0
2008-10-09 12:37:00,1.93985,1.94047,1.93969,1.94047,9236944.0
2008-10-09 12:38:00,1.94099,1.94152,1.94099,1.94152,5313959.0
2008-10-09 12:39:00,1.94146,1.94146,1.94131,1.94131,6363442.0
2008-10-09 12:40:00,1.94119,1.94119,1.94074,1.94074,4861477.0
2008-10-09 12:41:00,1.94068,1.94077,1.94009,1.94035,8764043.0
2008-10-09 12:42:00,1.94057,1.94102,1.94057,1.94102,10930866.0
2008-10-09 12:43:00,1.94111,1.94126,1.94105,1.94126,5642198.0
2008-10-09 12:44:00,1.94136,1.94205,1.94136,1.94205,6269863.0
2008-10-09 12:45:00,1.94233,1.94254,1.94186,1.94186,15849291.0
2008-10-09 12:46:00,1.94174,1.94231,1.94174,1.94231,4226641.0
2008-10-09 12:47:00,1.94253,1.94282,1.94243,1.94243,11346155.0
2008-10-09 12:48:00,1.94224,1.94236,1.94194,1.94206,5000096.0
2008-10-09 12:49:00,1.94223,1.94262,1.94223,1.94262,7333118.0
2008-10-09 12:50:00,1.94287,1.94304,1.94287,1.943,5101991.0
2008-10-09 12:51:00,1.94288,1.94293,1.94262,1.94293,13562986.0
2008-10-09 12:52:00,1.9432,1.94354,1.94313,1.9434,8776176.0
2008-10-09 12:53:00,1.94349,1.94349,1.94269,1.94288,6458103.0
2008-10-09 12:54:00,1.94274,1.94274,1.94181,1.94181,6804542.0
2008-10-09 12:55:00,1.94162,1.94162,1.94123,1.94149,5905426.0
2008-10-09 12:56:00,1.94155,1.94197,1.94155,1.94168,6380826.0
2008-10-09 12:57:00,1.94161,1.94161,1.94036,1.94036,5464782.0
2008-10-09 12:58:00,1.94068,1.94138,1.94066,1.94138,7654144.0
2008-10-09 12:59:00,1.94168,1.9427,1.94168,1.9427,4281907.0
2008-10-09 13:00:00,1.94293,1.94333,1.94293,1.94333,4932473.0
2008-10-09 13:01:00,1.94324,1.94324,1.94233,1.94233,12768813.0
2008-10-09 13:02:00,1.94216,1.94216,1.94085,1.94085,4811792.0
2008-10-09 13:03:00,1.94066,1.94066,1.94031,1.94031,7041727.0
2008-10-09 13:04:00,1.94021,1.94037,1.93986,1.93986,4553467.0
2008-10-09 13:05:00,1.93946,1.93946,1.93905,1.93929,2885877.0
2008-10-09 13:06:00,1.93917,1.93923,1.93889,1.93889,7416927.0
2008-10-09 13:07:00,1.93896,1.93914,1.93858,1.93914,11917264.0
2008-10-09 13:08:00,1.93939,1.94017,1.93939,1.94017,4624030.0
2008-10-09 13:09:00,1.94023,1.94066,1.94017,1.94066,34400439.0
2008-10-09 13:10:00,1.94072,1.94078,1.9403,1.9403,7424715.0
2008-10-09 13:11:00,1.94034,1.94034,1.93995,1.94013,17301924.0
2008-10-09 13:12:00,1.93993,1.93993,1.93975,1.93989,6881670.0
2008-10-09 13:13:00,1.93993,1.9405,1.93993,1.9405,4393527.0
2008-10-09 13:14:00,1.94077,1.94166,1.94077,1.94166,18665037.0
2008-10-09 13:15:00,1.94168,1.94187,1.94168,1.94187,6729924.0
2008-10-09 13:16:00,1.94202,1.94291,1.942,1.94291,11946564.0
2008-10-09 13:17:00,1.94294,1.94322,1.94294,1.94322,4336788.0
2008-10-09 13:18:00,1.94341,1.94396,1.94341,1.94396,6554992.0
2008-10-09 13:19:00,1.94402,1.94438,1.94401,1.94434,3058462.0
2008-10-09 13:20:00,1.9445,1.94495,1.9445,1.94495,7336688.0
2008-10-09 13:21:00,1.94504,1.94554,1.94504,1.94554,11698720.0
2008-10-09 13:22:00,1.94562,1.94612,1.94562,1.94612,3601934.0
2008-10-09 13:23:00,1.9462,1.94656,1.9462,1.94656,4344843.0
2008-10-09 13:24:00,1.9466,1.94696,1.9466,1.94696,4410698.0
2008-10-09 13:25:00,1.94704,1.94744,1.94695,1.94744,6222276.0
2008-10-09 13:26:00,1.94752,1.94803,1.94752,1.94801,5218346.0
2008-10-09 13:27:00,1.94812,1.94873,1.94812,1.94873,11324988.0
2008-10-09 13:28:00,1.9488,1.9494,1.9488,1.9494,12598743.0
2008-10-09 13:29:00,1.9492,1.9492,1.94875,1.94875,18663100.0
2008-10-09 13:30:00,1.9487,1.94872,1.94838,1.94838,7099621.0
2008-10-09 13:31:00,1.94834,1.94834,1.94765,1.94768,11755757.0
2008-10-09 13:32:00,1.94739,1.94767,1.94726,1.94726,4298935.0
2008-10-09 13:33:00,1.9474,1.94762,1.9474,1.94762,3776430.0
2008-10-09 13:34:00,1.94715,1.94741,1.94693,1.94693,4066971.0
2008-10-09 13:35:00,1.94682,1.94698,1.94682,1.94693,8989522.0
2008-10-09 13:36:00,1.94698,1.9471,1.94658,1.9471,16230923.0
2008-10-09 13:37:00,1.9474,1.94845,1.9474,1.94845,18791117.0
2008-10-09 13:38:00,1.94862,1.94862,1.94833,1.94842,12541896.0
2008-10-09 13:39:00,1.94837,1.94837,1.94815,1.94817,7843288.0
2008-10-09 13:40:00,1.94822,1.94874,1.94822,1.94874,2156400.0
2008-10-09 13:41:00,1.94894,1.94916,1.94894,1.94912,6814081.0
2008-10-09 13:42:00,1.94879,1.94926,1.94879,1.94885,10418592.0
2008-10-09 13:43:00,1.94847,1.94847,1.94796,1.94796,8688588.0
2008-10-09 13:44:00,1.94792,1.94899,1.94792,1.94899,8553231.0
2008-10-09 13:45:00,1.949,1.94934,1.949,1.94934,5151645.0
2008-10-09 13:46:00,1.94944,1.94984,1.94938,1.94984,11596799.0
2008-10-09 13:47:00,1.94992,1.95084,1.94992,1.95084,9055361.0
2008-10-09 13:48:00,1.95101,1.95134,1.95101,1.95134,9237755.0
2008-10-09 13:49:00,1.95159,1.95186,1.95124,1.95124,6509594.0
2008-10-09 13:50:00,1.95115,1.95139,1.95114,1.95139,8561520.0
2008-10-09 13:51:00,1.95141,1.95148,1.95091,1.95091,14038235.0
2008-10-09 13:52:00,1.95068,1.95068,1.95037,1.95059,42017738.0
2008-10-09 13:53:00,1.95064,1.95082,1.9506,1.95073,6260773.0
2008-10-09 13:54:00,1.95079,1.95083,1.9507,1.95076,3881335.0
2008-10-09 13:55:00,1.95083,1.95098,1.95083,1.95088,8653862.0
2008-10-09 13:56:00,1.95105,1.95123,1.95098,1.95123,4614037.0
2008-10-09 13:57:00,1.95121,1.95124,1.95089,1.95089,7976073.0
2008-10-09 13:58:00,1.95073,1.95073,1.9505,1.95053,13272363.0
2008-10-09 13:59:00,1.95064,1.95163,1.95064,1.95163,5641025.0
2008-10-09 14:00:00,1.95169,1.95246,1.95169,1.95206,11728306.0
2008-10-09 14:01:00,1.95161,1.95161,1.95062,1.95077,22307014.0
2008-10-09 14:02:00,1.95068,1.95068,1.94964,1.94966,42185440.0
2008-10-09 14:03:00,1.94923,1.94923,1.94861,1.94861,3196009.0
2008-10-09 14:04:00,1.94899,1.94976,1.94899,1.94976,22241409.0
2008-10-09 14:05:00,1.94995,1.94995,1.94948,1.94948,11401832.0
2008-10-09 14:06:00,1.94932,1.94932,1.94887,1.94887,9179914.0
2008-10-09 14:07:00,1.94907,1.94975,1.94897,1.94975,1812750.0
2008-10-09 14:08:00,1.94982,1.95013,1.94982,1.94996,10478722.0
2008-10-09 14:09:00,1.94983,1.94983,1.94899,1.94899,5415002.0
2008-10-09 14:10:00,1.94908,1.94941,1.94903,1.9491,9448035.0
2008-10-09 14:11:00,1.94921,1.94952,1.94921,1.94952,5618129.0
2008-10-09 14:12:00,1.94973,1.94994,1.94948,1.94948,6929286.0
2008-10-09 14:13:00,1.94951,1.94951,1.94908,1.94908,20041307.0
2008-10-09 14:14:00,1.94903,1.94903,1.94886,1.94896,7875636.0
2008-10-09 14:15:00,1.94899,1.94939,1.94899,1.94937,4798932.0
2008-10-09 14:16:00,1.9496,1.95129,1.9496,1.95129,3477727.0
2008-10-09 14:17:00,1.95125,1.95125,1.95075,1.95113,23523577.0
2008-10-09 14:18:00,1.95108,1.95108,1.95052,1.95073,9072762.0
2008-10-09 14:19:00,1.95072,1.95082,1.95072,1.95082,7563161.0
2008-10-09 14:20:00,1.95075,1.95125,1.95075,1.95125,7842863.0
2008-10-09 14:21:00,1.95115,1.95142,1.95115,1.95117,4413742.0
2008-10-09 14:22:00,1.95096,1.95167,1.95096,1.95158,1665564.0
2008-10-09 14:23:00,1.95179,1.9524,1.95179,1.95227,2533175.0
2008-10-09 14:24:00,1.95229,1.95229,1.95196,1.95202,14700916.0
2008-10-09 14:25:00,1.95206,1.95221,1.95194,1.95194,5222197.0
2008-10-09 14:26:00,1.95164,1.95164,1.95119,1.95128,7014917.0
2008-10-09 14:27:00,1.95127,1.95129,1.9507,1.9507,5808758.0
2008-10-09 14:28:00,1.95043,1.95043,1.95025,1.95027,26484483.0
2008-10-09 14:29:00,1.95022,1.95065,1.94993,1.95065,4845372.0
2008-10-09 14:30:00,1.95097,1.9514,1.95097,1.95113,17144760.0
2008-10-09 14:31:00,1.95103,1.95103,1.95002,1.95002,3609850.0
2008-10-09 14:32:00,1.94983,1.95026,1.94971,1.95026,7806414.0
2008-10-09 14:33:00,1.95035,1.95063,1.95034,1.95063,12795629.0
2008-10-09 14:34:00,1.9506,1.9506,1.95048,1.95053,8948489.0
2008-10-09 14:35:00,1.95046,1.95046,1.95009,1.95009,15778413.0
2008-10-09 14:36:00,1.94996,1.94996,1.9496,1.9499,10920162.0
2008-10-09 14:37:00,1.95001,1.95001,1.94939,1.94939,5430065.0
2008-10-09 14:38:00,1.94936,1.94943,1.9492,1.9492,9900894.0
2008-10-09 14:39:00,1.94922,1.94922,1.94883,1.94886,5846595.0
2008-10-09 14:40:00,1.9488,1.9488,1.94844,1.94844,6114690.0
2008-10-09 14:41:00,1.94868,1.94906,1.94868,1.94871,7331795.0
2008-10-09 14:42:00,1.94861,1.94861,1.94801,1.94801,10298169.0
2008-10-09 14:43:00,1.94778,1.94778,1.94696,1.94696,13983618.0
2008-10-09 14:44:00,1.94695,1.94701,1.94674,1.94689,9408680.0
2008-10-09 14:45:00,1.94689,1.9476,1.94689,1.9476,21787251.0
2008-10-09 14:46:00,1.94776,1.94824,1.94776,1.94824,12349632.0
2008-10-09 14:47:00,1.94832,1.94914,1.9483,1.94893,950305.0
2008-10-09 14:48:00,1.94887,1.9489,1.9488,1.9488,10713957.0
2008-10-09 14:49:00,1.94857,1.94857,1.94823,1.94839,2916255.0
2008-10-09 14:50:00,1.94859,1.94891,1.94859,1.94878,3323163.0
2008-10-09 14:51:00,1.94887,1.94929,1.94887,1.94904,7096401.0
2008-10-09 14:52:00,1.94904,1.9491,1.94868,1.94909,16551538.0
2008-10-09 14:53:00,1.94897,1.94899,1.94843,1.94843,24804037.0
2008-10-09 14:54:00,1.94826,1.94826,1.94793,1.94803,3733266.0
2008-10-09 14:55:00,1.94801,1.94841,1.94801,1.94841,74411626.0
2008-10-09 14:56:00,1.94839,1.94839,1.94757,1.94757,5034216.0
2008-10-09 14:57:00,1.94753,1.94774,1.94753,1.94774,5130459.0
2008-10-09 14:58:00,1.94756,1.94763,1.94717,1.94717,5154796.0
2008-10-09 14:59:00,1.94691,1.94691,1.9465,1.94655,64441772.0
2008-10-09 15:00:00,1.94641,1.94642,1.94604,1.94604,7429478.0
2008-10-09 15:01:00,1.94591,1.94591,1.94568,1.94568,8094084.0
2008-10-09 15:02:00,1.94586,1.94634,1.94586,1.94634,5214121.0
2008-10-09 15:03:00,1.94625,1.9468,1.94625,1.9468,3686831.0
2008-10-09 15:04:00,1.94685,1.94745,1.94685,1.94745,10450425.0
2008-10-09 15:05:00,1.94754,1.94795,1.94754,1.94795,9492036.0
2008-10-09 15:06:00,1.94788,1.94843,1.94788,1.94843,3628983.0
2008-10-09 15:07:00,1.94844,1.94882,1.94837,1.94881,4845806.0
2008-10-09 15:08:00,1.9489,1.94951,1.9489,1.94951,9967402.0
2008-10-09 15:09:00,1.94955,1.95006,1.94955,1.95006,10002705.0
2008-10-09 15:10:00,1.95012,1.95054,1.95012,1.95042,8570805.0
2008-10-09 15:11:00,1.95062,1.95128,1.95057,1.95128,9965284.0
2008-10-09 15:12:00,1.95132,1.95193,1.95132,1.95193,15394516.0
2008-10-09 15:13:00,1.95194,1.95218,1.95194,1.95216,6249685.0
2008-10-09 15:14:00,1.95231,1.95291,1.95231,1.95291,7606572.0
2008-10-09 15:15:00,1.95317,1.95336,1.95289,1.95289,9177897.0
2008-10-09 15:16:00,1.95294,1.95405,1.95294,1.95405,7784089.0
2008-10-09 15:17:00,1.95409,1.95457,1.95382,1.95382,6024623.0
2008-10-09 15:18:00,1.95338,1.95381,1.95293,1.95381,2719591.0
2008-10-09 15:19:00,1.95379,1.95406,1.95356,1.95406,6685358.0
2008-10-09 15:20:00,1.9544,1.95467,1.9544,1.95466,4491847.0
2008-10-09 15:21:00,1.95507,1.95513,1.95423,1.95432,8796092.0
2008-10-09 15:22:00,1.95426,1.95426,1.95336,1.95341,18183970.0
2008-10-09 15:23:00,1.95334,1.95344,1.9531,1.95344,21714022.0
2008-10-09 15:24:00,1.9538,1.9543,1.9538,1.9543,7205476.0
2008-10-09 15:25:00,1.95412,1.95424,1.95373,1.95424,16908585.0
2008-10-09 15:26:00,1.95441,1.95597,1.95441,1.95597,5209734.0
2008-10-09 15:27:00,1.95606,1.95636,1.95589,1.95589,7580477.0
2008-10-09 15:28:00,1.95572,1.95572,1.95459,1.95459,11479549.0
2008-10-09 15:29:00,1.95455,1.955,1.95454,1.95454,4737786.0
2008-10-09 15:30:00,1.95444,1.95444,1.95345,1.95345,3189267.0
2008-10-09 15:31:00,1.95326,1.95372,1.95326,1.95372,21944257.0
2008-10-09 15:32:00,1.95349,1.95349,1.95285,1.95285,11120716.0
2008-10-09 15:33:00,1.95287,1.95307,1.9527,1.9527,2861134.0
2008-10-09 15:34:00,1.95307,1.95334,1.95289,1.95334,14140492.0
2008-10-09 15:35:00,1.95349,1.95386,1.95349,1.95386,4095423.0
2008-10-09 15:36:00,1.95393,1.95431,1.95393,1.95431,13412096.0
2008-10-09 15:37:00,1.95441,1.95473,1.95435,1.95435,8516239.0
2008-10-09 15:38:00,1.95442,1.95489,1.95442,1.95489,7141180.0
2008-10-09 15:39:00,1.95528,1.95589,1.95528,1.95589,3437276.0
2008-10-09 15:40:00,1.95597,1.95685,1.95597,1.95685,13234186.0
2008-10-09 15:41:00,1.95708,1.95708,1.95664,1.95702,11536483.0
2008-10-09 15:42:00,1.957,1.957,1.95647,1.95657,10209020.0
2008-10-09 15:43:00,1.95658,1.95705,1.95658,1.95705,9691803.0
2008-10-09 15:44:00,1.95677,1.95679,1.95631,1.95631,24124376.0
2008-10-09 15:45:00,1.95633,1.95653,1.95629,1.95653,3576229.0
2008-10-09 15:46:00,1.95642,1.95652,1.95627,1.95652,4820689.0
2008-10-09 15:47:00,1.95668,1.95679,1.95654,1.95654,13138836.0
2008-10-09 15:48:00,1.95668,1.95714,1.95668,1.95714,12457955.0
2008-10-09 15:49:00,1.95719,1.95756,1.95719,1.95735,7209883.0
2008-10-09 15:50:00,1.95736,1.95815,1.95736,1.95815,5617887.0
2008-10-09 15:51:00,1.95845,1.95907,1.95845,1.95907,8944718.0
2008-10-09 15:52:00,1.95929,1.95953,1.95908,1.95953,8520985.0
2008-10-09 15:53:00,1.95947,1.95947,1.95866,1.95866,2177721.0
2008-10-09 15:54:00,1.95859,1.95859,1.95835,1.95858,3379610.0
2008-10-09 15:55:00,1.9588,1.95966,1.9588,1.95966,11944374.0
2008-10-09 15:56:00,1.95965,1.95965,1.95849,1.95849,3058566.0
2008-10-09 15:57:00,1.95835,1.95863,1.95835,1.95863,2727052.0
2008-10-09 15:58:00,1.95865,1.95877,1.95814,1.95814,23288373.0
2008-10-09 15:59:00,1.95814,1.95835,1.95814,1.95828,6575051.0
2008-10-09 16:00:00,1.95839,1.95869,1.95839,1.95846,23452554.0
2008-10-09 16:01:00,1.9586,1.96038,1.9586,1.96038,4822708.0
2008-10-09 16:02:00,1.9606,1.96137,1.9606,1.96137,23889112.0
2008-10-09 16:03:00,1.96135,1.96182,1.96135,1.96182,5081218.0
2008-10-09 16:04:00,1.96193,1.96248,1.96192,1.96248,7262303.0
2008-10-09 16:05:00,1.96251,1.96292,1.96251,1.96292,4704403.0
2008-10-09 16:06:00,1.96297,1.96331,1.96297,1.96331,11107571.0
2008-10-09 16:07:00,1.96325,1.96382,1.96325,1.96382,8892544.0
2008-10-09 16:08:00,1.96388,1.96421,1.96386,1.96421,5126005.0
2008-10-09 16:09:00,1.96417,1.9647,1.96417,1.9647,6360845.0
2008-10-09 16:10:00,1.96469,1.96535,1.96469,1.96519,2775445.0
2008-10-09 16:11:00,1.96513,1.96513,1.9646,1.9646,17749271.0
2008-10-09 16:12:00,1.96457,1.96457,1.96424,1.96424,8521939.0
2008-10-09 16:13:00,1.96415,1.96415,1.96358,1.96358,14712264.0
2008-10-09 16:14:00,1.96338,1.96365,1.96268,1.96268,9299901.0
2008-10-09 16:15:00,1.96287,1.96287,1.96233,1.96233,7985236.0
2008-10-09 16:16:00,1.96209,1.96209,1.96183,1.96194,8342307.0
2008-10-09 16:17:00,1.96165,1.96165,1.96134,1.96142,4320120.0
2008-10-09 16:18:00,1.96138,1.96138,1.96075,1.96132,10750888.0
2008-10-09 16:19:00,1.96138,1.96177,1.96085,1.96085,2312026.0
2008-10-09 16:20:00,1.96053,1.96067,1.96021,1.96067,5576551.0
2008-10-09 16:21:00,1.96065,1.96113,1.96001,1.96001,3266577.0
2008-10-09 16:22:00,1.95972,1.95972,1.95922,1.95922,8280449.0
2008-10-09 16:23:00,1.95916,1.95971,1.95911,1.95971,8051278.0
2008-10-09 16:24:00,1.95982,1.96029,1.95982,1.96029,4333451.0
2008-10-09 16:25:00,1.96042,1.96042,1.96008,1.9604,6911392.0
2008-10-09 16:26:00,1.96048,1.96048,1.95937,1.95937,8432170.0
2008-10-09 16:27:00,1.95902,1.95902,1.95828,1.95846,6206634.0
2008-10-09 16:28:00,1.95864,1.95923,1.95864,1.95923,15952950.0
2008-10-09 16:29:00,1.95954,1.95995,1.95954,1.95995,18735976.0
2008-10-09 16:30:00,1.96004,1.9603,1.96004,1.96027,7220740.0
2008-10-09 16:31:00,1.96027,1.96027,1.95945,1.95974,4049159.0
2008-10-09 16:32:00,1.95968,1.95968,1.9591,1.9591,4225456.0
2008-10-09 16:33:00,1.95885,1.95902,1.95861,1.95902,10971249.0
2008-10-09 16:34:00,1.95908,1.95944,1.95908,1.95944,3940117.0
2008-10-09 16:35:00,1.95937,1.96061,1.95937,1.96061,10074101.0
2008-10-09 16:36:00,1.96081,1.96101,1.96074,1.96098,4715530.0
2008-10-09 16:37:00,1.96076,1.96076,1.96037,1.96066,20656632.0
2008-10-09 16:38:00,1.96055,1.96055,1.96029,1.96029,6087060.0
2008-10-09 16:39:00,1.96023,1.96116,1.96023,1.96116,15091850.0
2008-10-09 16:40:00,1.96129,1.96158,1.96129,1.96144,3527972.0
2008-10-09 16:41:00,1.96139,1.96139,1.96089,1.96089,3548221.0
2008-10-09 16:42:00,1.96074,1.96074,1.95859,1.95859,12117425.0
2008-10-09 16:43:00,1.95841,1.95841,1.95729,1.95729,5569578.0
2008-10-09 16:44:00,1.95726,1.95785,1.95726,1.95785,7015930.0
2008-10-09 16:45:00,1.95777,1.95777,1.95717,1.95777,12023359.0
2008-10-09 16:46:00,1.95792,1.95792,1.95702,1.95702,19985153.0
2008-10-09 16:47:00,1.95674,1.95674,1.95586,1.95586,3121769.0
2008-10-09 16:48:00,1.95556,1.95574,1.955,1.955,3072255.0
2008-10-09 16:49:00,1.9549,1.95512,1.95484,1.95505,2771314.0
2008-10-09 16:50:00,1.95536,1.95602,1.95536,1.95602,13722931.0
2008-10-09 16:51:00,1.95628,1.95702,1.95628,1.95702,3736385.0
2008-10-09 16:52:00,1.95708,1.95756,1.95708,1.95756,5849450.0
2008-10-09 16:53:00,1.95749,1.95824,1.95749,1.95824,6878981.0
2008-10-09 16:54:00,1.95847,1.95948,1.95847,1.95948,3968983.0
2008-10-09 16:55:00,1.9597,1.96063,1.9597,1.96063,8546952.0
2008-10-09 16:56:00,1.96088,1.96204,1.96088,1.96167,7129205.0
2008-10-09 16:57:00,1.96178,1.96313,1.96178,1.96313,4355839.0
2008-10-09 16:58:00,1.96317,1.96417,1.96317,1.96417,10215773.0
2008-10-09 16:59:00,1.96455,1.96487,1.96455,1.96478,6166274.0
2008-10-09 17:00:00,1.96504,1.96616,1.96504,1.96616,38811908.0
2008-10-09 17:01:00,1.96634,1.96727,1.96634,1.96727,1972017.0
2008-10-09 17:02:00,1.96744,1.96817,1.96744,1.96817,1949923.0
2008-10-09 17:03:00,1.96822,1.96949,1.96822,1.96949,6092600.0
2008-10-09 17:04:00,1.96966,1.97069,1.96966,1.97069,9049743.0
2008-10-09 17:05:00,1.97086,1.97233,1.97084,1.97233,27376219.0
2008-10-09 17:06:00,1.97251,1.97374,1.97251,1.97374,10956546.0
2008-10-09 17:07:00,1.97374,1.97482,1.97374,1.97482,9927375.0
2008-10-09 17:08:00,1.97491,1.97617,1.97491,1.97617,3212268.0
2008-10-09 17:09:00,1.97632,1.97632,1.97535,1.97535,5316271.0
2008-10-09 17:10:00,1.97527,1.97527,1.97461,1.97461,11690206.0
2008-10-09 17:11:00,1.97487,1.97506,1.97466,1.97467,2727510.0
2008-10-09 17:12:00,1.97445,1.97445,1.97342,1.97342,6132587.0
2008-10-09 17:13:00,1.97312,1.97312,1.97215,1.97215,6648780.0
2008-10-09 17:14:00,1.97208,1.97275,1.97208,1.97275,4642958.0
2008-10-09 17:15:00,1.97291,1.97291,1.97273,1.97287,6387205.0
2008-10-09 17:16:00,1.97308,1.97351,1.97291,1.97293,4040106.0
2008-10-09 17:17:00,1.97275,1.97275,1.97243,1.97246,4005028.0
2008-10-09 17:18:00,1.97254,1.97296,1.97254,1.97293,8621731.0
2008-10-09 17:19:00,1.97282,1.97288,1.97261,1.97274,6006258.0
2008-10-09 17:20:00,1.97261,1.9729,1.97227,1.9729,1557110.0
2008-10-09 17:21:00,1.97312,1.97332,1.97312,1.97331,6863987.0
2008-10-09 17:22:00,1.97329,1.97392,1.97323,1.97392,5915920.0
2008-10-09 17:23:00,1.97419,1.97446,1.97419,1.97445,14236030.0
2008-10-09 17:24:00,1.97436,1.97462,1.97417,1.97462,4386063.0
2008-10-09 17:25:00,1.9748,1.97493,1.97474,1.97478,5500072.0
2008-10-09 17:26:00,1.97476,1.97512,1.97476,1.97512,4497800.0
2008-10-09 17:27:00,1.97502,1.97502,1.97459,1.97498,4268145.0
2008-10-09 17:28:00,1.97543,1.97613,1.97543,1.97598,12345440.0
2008-10-09 17:29:00,1.97595,1.97595,1.97529,1.97529,7839074.0
2008-10-09 17:30:00,1.97525,1.97525,1.97471,1.97481,6926432.0
2008-10-09 17:31:00,1.97472,1.97472,1.97436,1.97436,4696098.0
2008-10-09 17:32:00,1.97427,1.97471,1.97376,1.97471,5731338.0
2008-10-09 17:33:00,1.97474,1.97534,1.97474,1.97506,5021274.0
2008-10-09 17:34:00,1.97509,1.9754,1.97505,1.97523,3795952.0
2008-10-09 17:35:00,1.97523,1.97523,1.97467,1.97467,8035295.0
2008-10-09 17:36:00,1.97452,1.97462,1.97447,1.97453,5687860.0
2008-10-09 17:37:00,1.97447,1.97447,1.974,1.97411,7032645.0
2008-10-09 17:38:00,1.97451,1.97524,1.97451,1.97486,8968009.0
2008-10-09 17:39:00,1.9752,1.97539,1.97515,1.97515,3023681.0
2008-10-09 17:40:00,1.97499,1.97499,1.97445,1.97455,4224128.0
2008-10-09 17:41:00,1.97437,1.97437,1.97386,1.97386,14235649.0
2008-10-09 17:42:00,1.97379,1.97402,1.97379,1.97402,11884448.0
2008-10-09 17:43:00,1.97422,1.97452,1.97422,1.97432,11221977.0
2008-10-09 17:44:00,1.9741,1.97449,1.97404,1.97449,9901501.0
2008-10-09 17:45:00,1.97479,1.97497,1.9747,1.97497,5409336.0
2008-10-09 17:46:00,1.97501,1.97524,1.97413,1.97413,4872077.0
2008-10-09 17:47:00,1.97427,1.9745,1.97419,1.97446,3572452.0
2008-10-09 17:48:00,1.97444,1.97463,1.97302,1.97463,6082800.0
2008-10-09 17:49:00,1.97496,1.97603,1.97496,1.97603,5559640.0
2008-10-09 17:50:00,1.97631,1.97665,1.97631,1.97659,6213199.0
2008-10-09 17:51:00,1.9765,1.9765,1.97587,1.97587,6881969.0
2008-10-09 17:52:00,1.97594,1.97594,1.97547,1.97547,14920373.0
2008-10-09 17:53:00,1.97549,1.97549,1.97514,1.97514,2478914.0
2008-10-09 17:54:00,1.97507,1.97507,1.97454,1.9749,14922689.0
2008-10-09 17:55:00,1.97512,1.97587,1.97512,1.97587,11793111.0
2008-10-09 17:56:00,1.97587,1.97587,1.97537,1.97537,2783555.0
2008-10-09 17:57:00,1.9755,1.97625,1.9755,1.97625,6775481.0
2008-10-09 17:58:00,1.97639,1.97735,1.97639,1.97735,4623350.0
2008-10-09 17:59:00,1.97739,1.97739,1.97693,1.97693,3680257.0
2008-10-09 18:00:00,1.97657,1.97657,1.97613,1.97616,20960607.0
2008-10-09 18:01:00,1.97574,1.97574,1.97526,1.97526,7283824.0
2008-10-09 18:02:00,1.97526,1.97526,1.97396,1.97396,9170877.0
2008-10-09 18:03:00,1.97399,1.97399,1.97357,1.97357,3252088.0
2008-10-09 18:04:00,1.97349,1.97349,1.973,1.973,5506287.0
2008-10-09 18:05:00,1.97309,1.97309,1.9726,1.9726,6994234.0
2008-10-09 18:06:00,1.97256,1.97256,1.97213,1.97224,5555417.0
2008-10-09 18:07:00,1.97206,1.97206,1.97154,1.97154,11739075.0
2008-10-09 18:08:00,1.97153,1.97153,1.97109,1.97109,9088978.0
2008-10-09 18:09:00,1.97106,1.97106,1.97048,1.97048,20145157.0
2008-10-09 18:10:00,1.9704,1.9704,1.97002,1.97002,10601366.0
2008-10-09 18:11:00,1.9698,1.96991,1.96937,1.96937,7645075.0
2008-10-09 18:12:00,1.96924,1.96924,1.96889,1.96895,3636459.0
2008-10-09 18:13:00,1.96887,1.96887,1.96848,1.96848,3968014.0
2008-10-09 18:14:00,1.96847,1.96847,1.96771,1.96771,8071667.0
2008-10-09 18:15:00,1.96768,1.96768,1.96707,1.96707,10972843.0
2008-10-09 18:16:00,1.96704,1.96774,1.96668,1.96774,3303082.0
2008-10-09 18:17:00,1.96771,1.96832,1.96771,1.96832,2847333.0
2008-10-09 18:18:00,1.96854,1.96913,1.96854,1.96913,3656698.0
2008-10-09 18:19:00,1.96906,1.96906,1.96787,1.96787,5181207.0
2008-10-09 18:20:00,1.96803,1.96847,1.96803,1.96828,6753754.0
2008-10-09 18:21:00,1.96813,1.96833,1.96799,1.96833,11018028.0
2008-10-09 18:22:00,1.96855,1.96893,1.96855,1.96887,9983545.0
2008-10-09 18:23:00,1.96917,1.97002,1.96917,1.97002,9742669.0
2008-10-09 18:24:00,1.96999,1.96999,1.96951,1.96951,5441600.0
2008-10-09 18:25:00,1.96927,1.96947,1.96912,1.96944,6003000.0
2008-10-09 18:26:00,1.96918,1.96918,1.96842,1.96842,1390284.0
2008-10-09 18:27:00,1.9684,1.9684,1.96804,1.96804,14449152.0
2008-10-09 18:28:00,1.96794,1.96838,1.9679,1.96838,16658399.0
2008-10-09 18:29:00,1.96858,1.96904,1.96858,1.96904,9309513.0
2008-10-09 18:30:00,1.9692,1.96959,1.9692,1.96949,6282358.0
2008-10-09 18:31:00,1.96962,1.96984,1.96832,1.96984,2320145.0
2008-10-09 18:32:00,1.97003,1.97091,1.97003,1.97091,3570367.0
2008-10-09 18:33:00,1.97088,1.97088,1.97048,1.97054,3981097.0
2008-10-09 18:34:00,1.9705,1.97078,1.97031,1.97078,19668032.0
2008-10-09 18:35:00,1.97106,1.97156,1.97106,1.97151,9046949.0
2008-10-09 18:36:00,1.97156,1.97164,1.97139,1.97164,2355636.0
2008-10-09 18:37:00,1.97176,1.97176,1.97144,1.97144,16946777.0
2008-10-09 18:38:00,1.97138,1.97168,1.97138,1.97139,7827952.0
2008-10-09 18:39:00,1.97142,1.97172,1.97142,1.97166,3929797.0
2008-10-09 18:40:00,1.97158,1.97164,1.97145,1.97164,1990659.0
2008-10-09 18:41:00,1.97184,1.9721,1.97152,1.97194,19862667.0
2008-10-09 18:42:00,1.97172,1.97177,1.9713,1.9714,17757341.0
2008-10-09 18:43:00,1.97165,1.97188,1.97165,1.97187,7169720.0
2008-10-09 18:44:00,1.97177,1.97177,1.97153,1.97153,2016490.0
2008-10-09 18:45:00,1.97126,1.97126,1.97069,1.97081,2453276.0
2008-10-09 18:46:00,1.97089,1.9711,1.97089,1.97109,4850616.0
2008-10-09 18:47:00,1.97116,1.9713,1.97107,1.97114,5792843.0
2008-10-09 18:48:00,1.97116,1.97144,1.97116,1.97144,12802831.0
2008-10-09 18:49:00,1.9713,1.97138,1.97109,1.97138,4935298.0
2008-10-09 18:50:00,1.97134,1.97208,1.97134,1.97208,11265791.0
2008-10-09 18:51:00,1.9721,1.97213,1.97199,1.97213,25638161.0
2008-10-09 18:52:00,1.97219,1.97232,1.97208,1.97208,19671967.0
2008-10-09 18:53:00,1.97176,1.97176,1.97111,1.97111,2713527.0
2008-10-09 18:54:00,1.97094,1.97094,1.96972,1.96972,8692151.0
2008-10-09 18:55:00,1.96947,1.96947,1.96913,1.96913,3455192.0
2008-10-09 18:56:00,1.96896,1.96896,1.96856,1.96856,5446034.0
2008-10-09 18:57:00,1.96844,1.96854,1.96812,1.96812,9006858.0
2008-10-09 18:58:00,1.96807,1.96822,1.96801,1.96822,3271881.0
2008-10-09 18:59:00,1.96819,1.96838,1.96809,1.96822,5356163.0
2008-10-09 19:00:00,1.96812,1.96817,1.96804,1.96817,7849881.0
2008-10-09 19:01:00,1.96816,1.96845,1.96809,1.96845,8012047.0
2008-10-09 19:02:00,1.96844,1.96859,1.96837,1.96848,18328671.0
2008-10-09 19:03:00,1.96845,1.96861,1.96843,1.96859,2610617.0
2008-10-09 19:04:00,1.96864,1.96888,1.96863,1.96882,16568057.0
2008-10-09 19:05:00,1.96888,1.96896,1.96874,1.96878,5970817.0
2008-10-09 19:06:00,1.9687,1.96887,1.9687,1.96879,7367260.0
2008-10-09 19:07:00,1.96906,1.96953,1.96906,1.96925,9468918.0
2008-10-09 19:08:00,1.96915,1.9692,1.96906,1.9692,11668599.0
2008-10-09 19:09:00,1.9692,1.96931,1.96897,1.96931,8717143.0
2008-10-09 19:10:00,1.96946,1.96948,1.96937,1.96942,5774808.0
2008-10-09 19:11:00,1.96942,1.97001,1.96937,1.97001,4258584.0
2008-10-09 19:12:00,1.97023,1.97106,1.96927,1.97106,14598914.0
2008-10-09 19:13:00,1.97125,1.9715,1.97125,1.9715,3031809.0
2008-10-09 19:14:00,1.9715,1.972,1.9715,1.972,5152140.0
2008-10-09 19:15:00,1.97205,1.97254,1.97205,1.97217,7067348.0
2008-10-09 19:16:00,1.97232,1.97232,1.97225,1.97225,9036519.0
2008-10-09 19:17:00,1.9722,1.97232,1.97212,1.97232,8381454.0
2008-10-09 19:18:00,1.97231,1.97231,1.97192,1.97192,26943435.0
2008-10-09 19:19:00,1.97189,1.97195,1.97163,1.97163,5084629.0
2008-10-09 19:20:00,1.97143,1.97143,1.97098,1.97109,15738248.0
2008-10-09 19:21:00,1.97128,1.97195,1.97128,1.97183,5875587.0
2008-10-09 19:22:00,1.97183,1.97249,1.97183,1.97245,12739055.0
2008-10-09 19:23:00,1.97256,1.97263,1.97229,1.97229,6661329.0
2008-10-09 19:24:00,1.97206,1.97206,1.97187,1.97192,14890571.0
2008-10-09 19:25:00,1.97178,1.97178,1.97158,1.97172,5287094.0
2008-10-09 19:26:00,1.97181,1.97248,1.9718,1.97248,4100696.0
2008-10-09 19:27:00,1.97256,1.97256,1.97233,1.97242,1706159.0
2008-10-09 19:28:00,1.97228,1.97257,1.97187,1.97257,3425790.0
2008-10-09 19:29:00,1.97261,1.97261,1.97231,1.97246,11610160.0
2008-10-09 19:30:00,1.97277,1.97319,1.97276,1.97276,8121075.0
2008-10-09 19:31:00,1.97262,1.97262,1.97232,1.97259,8976856.0
2008-10-09 19:32:00,1.97263,1.97421,1.97263,1.97421,10762201.0
2008-10-09 19:33:00,1.97428,1.97468,1.97428,1.97452,8012766.0
2008-10-09 19:34:00,1.97433,1.97438,1.9743,1.9743,10335814.0
2008-10-09 19:35:00,1.97424,1.97436,1.97415,1.97436,8993821.0
2008-10-09 19:36:00,1.97451,1.97451,1.97414,1.97418,7914354.0
2008-10-09 19:37:00,1.97419,1.9743,1.97418,1.97425,2697611.0
2008-10-09 19:38:00,1.97422,1.97431,1.97408,1.97422,9370237.0
2008-10-09 19:39:00,1.9743,1.9743,1.97422,1.97429,19810996.0
2008-10-09 19:40:00,1.97456,1.9753,1.97456,1.9753,8024009.0
2008-10-09 19:41:00,1.97545,1.97583,1.97545,1.97583,4149347.0
2008-10-09 19:42:00,1.97604,1.97652,1.97604,1.97622,3603910.0
2008-10-09 19:43:00,1.97622,1.97627,1.97613,1.97619,8867913.0
2008-10-09 19:44:00,1.97617,1.97644,1.97617,1.97644,3666750.0
2008-10-09 19:45:00,1.97673,1.97735,1.97673,1.97735,3848931.0
2008-10-09 19:46:00,1.97741,1.97747,1.97711,1.97737,11968485.0
2008-10-09 19:47:00,1.97744,1.97751,1.97691,1.97691,8450847.0
2008-10-09 19:48:00,1.9768,1.9768,1.9755,1.9755,6799994.0
2008-10-09 19:49:00,1.97556,1.97565,1.97542,1.97542,14611593.0
2008-10-09 19:50:00,1.97516,1.97516,1.97443,1.97443,14322487.0
2008-10-09 19:51:00,1.97446,1.97491,1.97446,1.97462,17345040.0
2008-10-09 19:52:00,1.97461,1.97461,1.97433,1.97433,10881611.0
2008-10-09 19:53:00,1.97422,1.97422,1.97345,1.97345,6723138.0
2008-10-09 19:54:00,1.97316,1.97316,1.97199,1.97199,10159231.0
2008-10-09 19:55:00,1.97151,1.97151,1.97118,1.97125,3262176.0
2008-10-09 19:56:00,1.97111,1.97114,1.97082,1.97083,2210779.0
2008-10-09 19:57:00,1.97081,1.97081,1.97021,1.97021,12401670.0
2008-10-09 19:58:00,1.97029,1.9707,1.97029,1.9707,16020944.0
2008-10-09 19:59:00,1.97073,1.97073,1.97064,1.97067,5393788.0
2008-10-09 20:00:00,1.97065,1.97074,1.97046,1.97074,3043512.0
2008-10-09 20:01:00,1.97099,1.97156,1.97099,1.97156,5748504.0
2008-10-09 20:02:00,1.9714,1.97182,1.9714,1.97172,4422995.0
2008-10-09 20:03:00,1.97174,1.97174,1.97145,1.97145,6797663.0
2008-10-09 20:04:00,1.97116,1.97116,1.97046,1.97061,6482958.0
2008-10-09 20:05:00,1.97065,1.97118,1.97065,1.97118,11735534.0
2008-10-09 20:06:00,1.971,1.97102,1.9709,1.971,13057629.0
2008-10-09 20:07:00,1.97092,1.97092,1.97051,1.97051,5389375.0
2008-10-09 20:08:00,1.97052,1.97052,1.97018,1.97027,12620149.0
2008-10-09 20:09:00,1.97025,1.97025,1.96958,1.96958,7948843.0
2008-10-09 20:10:00,1.96937,1.96937,1.96781,1.96926,9870253.0
2008-10-09 20:11:00,1.96928,1.96965,1.96928,1.96959,11446673.0
2008-10-09 20:12:00,1.96961,1.96963,1.96948,1.96956,11900156.0
2008-10-09 20:13:00,1.96961,1.97025,1.96961,1.97025,10066819.0
2008-10-09 20:14:00,1.97023,1.97023,1.96986,1.96986,7020176.0
2008-10-09 20:15:00,1.96997,1.97025,1.96988,1.96988,10389814.0
2008-10-09 20:16:00,1.96986,1.96987,1.96972,1.96984,8113799.0
2008-10-09 20:17:00,1.96974,1.97002,1.96974,1.97002,11375514.0
2008-10-09 20:18:00,1.96997,1.96997,1.96961,1.96975,6814557.0
2008-10-09 20:19:00,1.96974,1.97002,1.96974,1.97002,12595394.0
2008-10-09 20:20:00,1.9703,1.97055,1.9703,1.97037,2290974.0
2008-10-09 20:21:00,1.97033,1.9705,1.97023,1.97023,3944544.0
2008-10-09 20:22:00,1.97005,1.97005,1.96969,1.9698,4880517.0
2008-10-09 20:23:00,1.96982,1.96982,1.96956,1.96961,6006011.0
2008-10-09 20:24:00,1.96955,1.96968,1.96912,1.96968,5171359.0
2008-10-09 20:25:00,1.9697,1.96978,1.9694,1.9694,3051330.0
2008-10-09 20:26:00,1.96902,1.96902,1.96871,1.96877,7332008.0
2008-10-09 20:27:00,1.96893,1.96931,1.96893,1.96924,3603867.0
2008-10-09 20:28:00,1.96938,1.96943,1.96922,1.96943,7213527.0
2008-10-09 20:29:00,1.96938,1.96938,1.96903,1.96903,5211002.0
2008-10-09 20:30:00,1.9691,1.9691,1.96879,1.96879,5367946.0
2008-10-09 20:31:00,1.96887,1.96887,1.96868,1.96886,2878621.0
2008-10-09 20:32:00,1.96876,1.9688,1.96842,1.96842,6300649.0
2008-10-09 20:33:00,1.96841,1.96841,1.96826,1.96826,6203414.0
2008-10-09 20:34:00,1.96826,1.96832,1.96825,1.96828,8348035.0
2008-10-09 20:35:00,1.96836,1.96844,1.96831,1.96844,2121682.0
2008-10-09 20:36:00,1.96843,1.96868,1.96843,1.96868,4039917.0
2008-10-09 20:37:00,1.96874,1.96881,1.96804,1.96804,4450128.0
2008-10-09 20:38:00,1.96813,1.96847,1.96813,1.96827,9268966.0
2008-10-09 20:39:00,1.96818,1.96818,1.96776,1.96789,11352424.0
2008-10-09 20:40:00,1.96769,1.96769,1.96715,1.96753,17197151.0
2008-10-09 20:41:00,1.96773,1.96773,1.96697,1.96697,3846247.0
2008-10-09 20:42:00,1.96668,1.96668,1.96564,1.96564,12038284.0
2008-10-09 20:43:00,1.96578,1.96579,1.96525,1.9656,5595781.0
2008-10-09 20:44:00,1.96544,1.96544,1.96479,1.96479,5402898.0
2008-10-09 20:45:00,1.96483,1.96523,1.9646,1.96523,3821270.0
2008-10-09 20:46:00,1.96538,1.96593,1.96538,1.96593,28076284.0
2008-10-09 20:47:00,1.96602,1.96602,1.96543,1.96543,813470.0
2008-10-09 20:48:00,1.96537,1.96549,1.96532,1.96534,2769021.0
2008-10-09 20:49:00,1.96544,1.96591,1.96544,1.96585,4993675.0
2008-10-09 20:50:00,1.96596,1.96677,1.96596,1.96677,5461241.0
2008-10-09 20:51:00,1.96697,1.96761,1.96697,1.96761,11979272.0
2008-10-09 20:52:00,1.9678,1.96796,1.96756,1.96782,6621734.0
2008-10-09 20:53:00,1.96781,1.96803,1.96772,1.96786,8089340.0
2008-10-09 20:54:00,1.96756,1.96817,1.96756,1.96817,8422635.0
2008-10-09 20:55:00,1.96811,1.96811,1.96784,1.96784,4775714.0
2008-10-09 20:56:00,1.96747,1.96747,1.96644,1.96644,4345760.0
2008-10-09 20:57:00,1.96635,1.96664,1.96622,1.96637,34517996.0
2008-10-09 20:58:00,1.96642,1.96666,1.96635,1.96666,7658417.0
2008-10-09 20:59:00,1.9666,1.96664,1.96621,1.96621,8520435.0
2008-10-09 21:00:00,1.9662,1.96641,1.96619,1.96641,10267957.0
2008-10-09 21:01:00,1.96662,1.96724,1.96537,1.96724,15752595.0
2008-10-09 21:02:00,1.96735,1.96772,1.96735,1.96772,6581437.0
2008-10-09 21:03:00,1.9678,1.96816,1.9678,1.96816,6972100.0
2008-10-09 21:04:00,1.96823,1.96859,1.96823,1.96859,16831931.0
2008-10-09 21:05:00,1.9687,1.96962,1.9687,1.96962,19665306.0
2008-10-09 21:06:00,1.96981,1.97012,1.96981,1.97003,6665887.0
2008-10-09 21:07:00,1.96978,1.96978,1.96867,1.96867,9657389.0
2008-10-09 21:08:00,1.96837,1.96837,1.96751,1.96751,11266007.0
2008-10-09 21:09:00,1.96751,1.96764,1.96751,1.96756,5090187.0
2008-10-09 21:10:00,1.96754,1.96899,1.96754,1.96899,5001953.0
2008-10-09 21:11:00,1.96879,1.96879,1.96841,1.96841,14819699.0
2008-10-09 21:12:00,1.96848,1.96875,1.96843,1.96843,1281436.0
2008-10-09 21:13:00,1.96863,1.96954,1.96863,1.96954,8800457.0
2008-10-09 21:14:00,1.96975,1.9699,1.96953,1.96953,3486729.0
2008-10-09 21:15:00,1.96945,1.96945,1.96918,1.96928,8185664.0
2008-10-09 21:16:00,1.96922,1.96928,1.96903,1.96903,3229416.0
2008-10-09 21:17:00,1.96896,1.969,1.96818,1.96818,5169576.0
2008-10-09 21:18:00,1.968,1.96806,1.96761,1.96761,4652890.0
2008-10-09 21:19:00,1.96757,1.96757,1.96675,1.96675,11167115.0
2008-10-09 21:20:00,1.96674,1.96674,1.96619,1.96619,59404868.0
2008-10-09 21:21:00,1.96606,1.96606,1.96525,1.96525,9959708.0
2008-10-09 21:22:00,1.96504,1.96538,1.9646,1.9646,10937633.0
2008-10-09 21:23:00,1.96456,1.96508,1.96446,1.96508,5349171.0
2008-10-09 21:24:00,1.96487,1.96571,1.96487,1.96571,2376278.0
2008-10-09 21:25:00,1.96579,1.96618,1.96579,1.96618,13397504.0
2008-10-09 21:26:00,1.9662,1.96662,1.96619,1.96662,48568892.0
2008-10-09 21:27:00,1.96669,1.96708,1.96668,1.96708,5184433.0
2008-10-09 21:28:00,1.967,1.96756,1.967,1.96756,8098621.0
2008-10-09 21:29:00,1.96763,1.96796,1.96763,1.96796,3838782.0
2008-10-09 21:30:00,1.96807,1.96885,1.96804,1.96861,10932882.0
2008-10-09 21:31:00,1.96855,1.96857,1.96828,1.96828,9062311.0
2008-10-09 21:32:00,1.96795,1.96795,1.96751,1.96751,5966710.0
2008-10-09 21:33:00,1.96715,1.96715,1.96661,1.96661,4225664.0
2008-10-09 21:34:00,1.96655,1.9668,1.96634,1.96634,2994549.0
2008-10-09 21:35:00,1.96646,1.96659,1.96644,1.96644,3296616.0
2008-10-09 21:36:00,1.96639,1.96639,1.96623,1.96623,41213304.0
2008-10-09 21:37:00,1.96618,1.96626,1.96606,1.96626,6210086.0
2008-10-09 21:38:00,1.96625,1.96639,1.96621,1.96633,14836227.0
2008-10-09 21:39:00,1.96613,1.96613,1.96552,1.96552,6062385.0
2008-10-09 21:40:00,1.96565,1.96576,1.96557,1.96576,5716015.0
2008-10-09 21:41:00,1.96584,1.96587,1.96558,1.96558,7798599.0
2008-10-09 21:42:00,1.9654,1.96562,1.9654,1.9655,2338873.0
2008-10-09 21:43:00,1.96534,1.96551,1.96466,1.96466,3805166.0
2008-10-09 21:44:00,1.96465,1.96465,1.96407,1.96419,12618931.0
2008-10-09 21:45:00,1.96403,1.96403,1.96384,1.96385,10176144.0
2008-10-09 21:46:00,1.96363,1.96363,1.96276,1.96276,9336763.0
2008-10-09 21:47:00,1.96258,1.96258,1.96219,1.96219,4358099.0
2008-10-09 21:48:00,1.96212,1.96212,1.96062,1.96062,16040847.0
2008-10-09 21:49:00,1.9606,1.96078,1.96049,1.96049,3000649.0
2008-10-09 21:50:00,1.96051,1.96051,1.95963,1.95963,2759296.0
2008-10-09 21:51:00,1.9594,1.9594,1.95875,1.95879,2289520.0
2008-10-09 21:52:00,1.95871,1.95871,1.95785,1.95785,13370320.0
2008-10-09 21:53:00,1.95776,1.95776,1.95723,1.95726,7588435.0
2008-10-09 21:54:00,1.95733,1.95846,1.95733,1.95846,1134283.0
2008-10-09 21:55:00,1.95873,1.95907,1.9586,1.9586,1170749.0
2008-10-09 21:56:00,1.95858,1.95892,1.95844,1.95844,3554244.0
2008-10-09 21:57:00,1.9585,1.95851,1.95832,1.95832,7854455.0
2008-10-09 21:58:00,1.9581,1.9581,1.95734,1.95734,8477164.0
2008-10-09 21:59:00,1.9571,1.9571,1.95615,1.95615,5446371.0
2008-10-09 22:00:00,1.95609,1.95622,1.95578,1.95617,18474630.0
2008-10-09 22:01:00,1.95622,1.95649,1.95614,1.95649,5890088.0
2008-10-09 22:02:00,1.95666,1.95666,1.95612,1.95612,7967460.0
2008-10-09 22:03:00,1.95611,1.95625,1.95609,1.95623,5039764.0
2008-10-09 22:04:00,1.95629,1.95629,1.95581,1.95581,2462544.0
2008-10-09 22:05:00,1.95587,1.95617,1.95565,1.95617,5621347.0
2008-10-09 22:06:00,1.95621,1.95693,1.95619,1.95693,6570085.0
2008-10-09 22:07:00,1.95717,1.95769,1.95717,1.95748,28791335.0
2008-10-09 22:08:00,1.95758,1.95786,1.95758,1.95786,72075928.0
2008-10-09 22:09:00,1.95795,1.95802,1.95782,1.95793,11996248.0
2008-10-09 22:10:00,1.95802,1.95821,1.95772,1.95772,7725746.0
2008-10-09 22:11:00,1.9576,1.95865,1.95759,1.95865,5730343.0
2008-10-09 22:12:00,1.95901,1.96001,1.95901,1.96001,8668597.0
2008-10-09 22:13:00,1.96011,1.96031,1.96011,1.96025,4551390.0
2008-10-09 22:14:00,1.96018,1.96042,1.96009,1.96042,20343584.0
2008-10-09 22:15:00,1.96034,1.96034,1.96018,1.96018,9083064.0
2008-10-09 22:16:00,1.96005,1.96005,1.95941,1.95941,10631723.0
2008-10-09 22:17:00,1.95926,1.95955,1.95912,1.95955,12800391.0
2008-10-09 22:18:00,1.95956,1.95969,1.95946,1.95958,10642937.0
2008-10-09 22:19:00,1.95942,1.95974,1.95916,1.95974,7825970.0
2008-10-09 22:20:00,1.95998,1.96043,1.9599,1.9599,9716776.0
2008-10-09 22:21:00,1.95997,1.96019,1.95993,1.96019,10944081.0
2008-10-09 22:22:00,1.96024,1.96024,1.95972,1.95972,15638955.0
2008-10-09 22:23:00,1.96032,1.96067,1.96032,1.96067,4315860.0
2008-10-09 22:24:00,1.96075,1.96119,1.96075,1.96119,3567361.0
2008-10-09 22:25:00,1.9612,1.96142,1.9612,1.96133,3680964.0
2008-10-09 22:26:00,1.9615,1.9619,1.9615,1.96182,4679976.0
2008-10-09 22:27:00,1.96197,1.96242,1.96197,1.96242,17414289.0
2008-10-09 22:28:00,1.9625,1.96288,1.96236,1.96288,6784029.0
2008-10-09 22:29:00,1.9629,1.96341,1.9629,1.96339,6131468.0
2008-10-09 22:30:00,1.96359,1.96392,1.96359,1.96392,21374536.0
2008-10-09 22:31:00,1.96402,1.96444,1.96402,1.96444,16220498.0
2008-10-09 22:32:00,1.96441,1.9648,1.96416,1.9648,3942302.0
2008-10-09 22:33:00,1.96529,1.96585,1.96529,1.96571,9120599.0
2008-10-09 22:34:00,1.96549,1.96561,1.9653,1.96561,4867686.0
2008-10-09 22:35:00,1.96583,1.96635,1.96583,1.96635,10092912.0
2008-10-09 22:36:00,1.96641,1.96657,1.96592,1.96592,4875593.0
2008-10-09 22:37:00,1.96577,1.96581,1.96561,1.96561,16898556.0
2008-10-09 22:38:00,1.96543,1.96582,1.96533,1.96582,12887266.0
2008-10-09 22:39:00,1.96604,1.96679,1.96604,1.96679,4844096.0
2008-10-09 22:40:00,1.96704,1.96731,1.96704,1.96731,9701316.0
2008-10-09 22:41:00,1.96725,1.96725,1.96682,1.96682,8276008.0
2008-10-09 22:42:00,1.96662,1.96676,1.96643,1.96676,21520522.0
2008-10-09 22:43:00,1.96668,1.96677,1.9664,1.96655,7915541.0
2008-10-09 22:44:00,1.96639,1.96639,1.9662,1.96627,5198426.0
2008-10-09 22:45:00,1.96631,1.96664,1.96583,1.96583,5892589.0
2008-10-09 22:46:00,1.9656,1.9657,1.96556,1.9657,13559832.0
2008-10-09 22:47:00,1.9658,1.9658,1.96542,1.96556,2519623.0
2008-10-09 22:48:00,1.96557,1.96567,1.96557,1.96564,2370416.0
2008-10-09 22:49:00,1.96555,1.96555,1.96512,1.96512,29495524.0
2008-10-09 22:50:00,1.96498,1.96502,1.96475,1.96475,6194564.0
2008-10-09 22:51:00,1.9647,1.9647,1.9644,1.9644,4809884.0
2008-10-09 22:52:00,1.96389,1.96407,1.9638,1.9638,5876321.0
2008-10-09 22:53:00,1.96365,1.96384,1.96365,1.96384,13075928.0
2008-10-09 22:54:00,1.9639,1.96407,1.9638,1.9638,10014896.0
2008-10-09 22:55:00,1.9638,1.96401,1.96375,1.96397,21790771.0
2008-10-09 22:56:00,1.96405,1.96426,1.96405,1.96424,32082553.0
2008-10-09 22:57:00,1.96437,1.96437,1.96412,1.96418,16188209.0
2008-10-09 22:58:00,1.96443,1.96498,1.96443,1.96498,3028373.0
2008-10-09 22:59:00,1.96521,1.96541,1.96513,1.96513,5303519.0
2008-10-09 23:00:00,1.96493,1.96493,1.96402,1.96402,12360073.0
2008-10-09 23:01:00,1.96398,1.96403,1.96373,1.96403,3655769.0
2008-10-09 23:02:00,1.96394,1.96394,1.96356,1.96356,10522027.0
2008-10-09 23:03:00,1.96363,1.96363,1.96294,1.96299,7730373.0
2008-10-09 23:04:00,1.96294,1.96294,1.96247,1.96247,9255549.0
2008-10-09 23:05:00,1.96245,1.96245,1.96194,1.96194,3477343.0
2008-10-09 23:06:00,1.9619,1.9619,1.96136,1.96136,5946454.0
2008-10-09 23:07:00,1.96127,1.96127,1.96083,1.96083,4596799.0
2008-10-09 23:08:00,1.96082,1.96082,1.96031,1.96031,19038772.0
2008-10-09 23:09:00,1.96032,1.96032,1.95958,1.95958,9150222.0
2008-10-09 23:10:00,1.95964,1.95971,1.95957,1.95971,2884150.0
2008-10-09 23:11:00,1.95975,1.95981,1.95972,1.95977,12958098.0
2008-10-09 23:12:00,1.95982,1.95982,1.95955,1.95955,8586989.0
2008-10-09 23:13:00,1.95973,1.96009,1.95973,1.96009,2357645.0
2008-10-09 23:14:00,1.96011,1.96052,1.96011,1.96052,8116788.0
2008-10-09 23:15:00,1.96053,1.96053,1.96038,1.96038,7391983.0
2008-10-09 23:16:00,1.96023,1.96043,1.96023,1.96043,7075427.0
2008-10-09 23:17:00,1.96061,1.96061,1.96016,1.96048,5720808.0
2008-10-09 23:18:00,1.96,1.96015,1.96,1.96011,13150218.0
2008-10-09 23:19:00,1.96006,1.96006,1.95889,1.95889,6803213.0
2008-10-09 23:20:00,1.95873,1.95873,1.95832,1.95832,13860392.0
2008-10-09 23:21:00,1.95863,1.95963,1.95863,1.95963,9727491.0
2008-10-09 23:22:00,1.95959,1.95985,1.95959,1.95985,10871192.0
2008-10-09 23:23:00,1.95987,1.9601,1.95987,1.9601,14200815.0
2008-10-09 23:24:00,1.95997,1.96094,1.95997,1.96094,5637239.0
2008-10-09 23:25:00,1.9609,1.9609,1.96044,1.9607,5996515.0
2008-10-09 23:26:00,1.9607,1.9607,1.96052,1.96052,3542326.0
2008-10-09 23:27:00,1.96029,1.9605,1.96012,1.96012,10130961.0
2008-10-09 23:28:00,1.96002,1.96006,1.95944,1.95988,8034286.0
2008-10-09 23:29:00,1.9601,1.96076,1.9601,1.96062,7947906.0
2008-10-09 23:30:00,1.96049,1.96049,1.95979,1.95979,7411792.0
2008-10-09 23:31:00,1.95959,1.95965,1.95948,1.95957,9785323.0
2008-10-09 23:32:00,1.95954,1.95993,1.95949,1.95993,11204903.0
2008-10-09 23:33:00,1.95997,1.9603,1.95997,1.9603,6439971.0
2008-10-09 23:34:00,1.96035,1.96035,1.96008,1.96008,9267139.0
2008-10-09 23:35:00,1.95996,1.96005,1.95974,1.96005,9994223.0
2008-10-09 23:36:00,1.96013,1.96013,1.95976,1.95976,12990314.0
2008-10-09 23:37:00,1.95974,1.9599,1.95973,1.9599,1611467.0
2008-10-09 23:38:00,1.9599,1.9599,1.95971,1.95971,6360054.0
2008-10-09 23:39:00,1.95971,1.95977,1.95966,1.95969,3523988.0
2008-10-09 23:40:00,1.95984,1.96013,1.95978,1.95978,3865741.0
2008-10-09 23:41:00,1.95982,1.96018,1.95982,1.96012,11659765.0
2008-10-09 23:42:00,1.95991,1.95991,1.95948,1.95948,20466878.0
2008-10-09 23:43:00,1.95955,1.95955,1.95941,1.95941,4017383.0
2008-10-09 23:44:00,1.95955,1.9603,1.95955,1.9603,8802098.0
2008-10-09 23:45:00,1.96036,1.96094,1.96036,1.96094,4456452.0
2008-10-09 23:46:00,1.96111,1.96111,1.96004,1.96004,19108970.0
2008-10-09 23:47:00,1.95992,1.96031,1.95984,1.9603,3616752.0
2008-10-09 23:48:00,1.96044,1.96044,1.95947,1.95947,2045919.0
2008-10-09 23:49:00,1.95918,1.95918,1.95764,1.95872,4509321.0
2008-10-09 23:50:00,1.95867,1.95867,1.95841,1.95855,6928454.0
2008-10-09 23:51:00,1.95871,1.95963,1.95871,1.95963,15754865.0
2008-10-09 23:52:00,1.95977,1.96039,1.95977,1.96016,3441400.0
2008-10-09 23:53:00,1.96016,1.96016,1.95977,1.95977,2605135.0
2008-10-09 23:54:00,1.95959,1.95959,1.9594,1.9595,8066793.0
2008-10-09 23:55:00,1.95964,1.95987,1.95964,1.95987,5424755.0
2008-10-09 23:56:00,1.96007,1.96052,1.96007,1.96052,7935760.0
2008-10-09 23:57:00,1.96057,1.9607,1.96052,1.96068,12004894.0
2008-10-09 23:58:00,1.96055,1.96055,1.95971,1.95977,9901836.0
2008-10-09 23:59:00,1.9599,1.96057,1.9599,1.96015,9811101.0
2008-10-10 00:00:00,1.9603,1.96084,1.9603,1.96084,7193280.0
2008-10-10 00:01:00,1.9609,1.96093,1.9607,1.96086,21080241.0
2008-10-10 00:02:00,1.96099,1.96112,1.96099,1.96112,12010202.0
2008-10-10 00:03:00,1.96099,1.96099,1.96,1.96,9272523.0
2008-10-10 00:04:00,1.95981,1.95985,1.95949,1.95949,5108388.0
2008-10-10 00:05:00,1.95931,1.95936,1.95866,1.95866,4899967.0
2008-10-10 00:06:00,1.95853,1.95869,1.95815,1.95869,6543477.0
2008-10-10 00:07:00,1.9587,1.9587,1.95823,1.95857,7236805.0
2008-10-10 00:08:00,1.95862,1.95873,1.95855,1.95868,3757179.0
2008-10-10 00:09:00,1.95898,1.9593,1.95898,1.95921,4621110.0
2008-10-10 00:10:00,1.95921,1.9593,1.95902,1.95927,16004141.0
2008-10-10 00:11:00,1.95925,1.95932,1.95907,1.95932,14541979.0
2008-10-10 00:12:00,1.95979,1.96012,1.95979,1.96002,1315033.0
2008-10-10 00:13:00,1.96005,1.96008,1.95992,1.96004,6652888.0
2008-10-10 00:14:00,1.96002,1.96033,1.95995,1.96033,6023921.0
2008-10-10 00:15:00,1.96037,1.96073,1.96037,1.96068,6089253.0
2008-10-10 00:16:00,1.96073,1.96073,1.95993,1.95993,7890277.0
2008-10-10 00:17:00,1.96025,1.96025,1.95985,1.95985,7443570.0
2008-10-10 00:18:00,1.95975,1.95975,1.95912,1.95937,2971614.0
2008-10-10 00:19:00,1.95937,1.95978,1.95937,1.95978,2187465.0
2008-10-10 00:20:00,1.96013,1.96013,1.95981,1.95992,4208606.0
2008-10-10 00:21:00,1.95967,1.96007,1.95967,1.96007,12839580.0
2008-10-10 00:22:00,1.96013,1.96034,1.96013,1.96026,10735727.0
2008-10-10 00:23:00,1.96026,1.96039,1.96021,1.96021,3537368.0
2008-10-10 00:24:00,1.9604,1.9607,1.96038,1.96038,8608940.0
2008-10-10 00:25:00,1.9605,1.9605,1.96038,1.9605,5249339.0
2008-10-10 00:26:00,1.96049,1.96086,1.96049,1.96086,10535975.0
2008-10-10 00:27:00,1.96102,1.96133,1.96091,1.96101,13928862.0
2008-10-10 00:28:00,1.9608,1.9611,1.96074,1.9611,11221856.0
2008-10-10 00:29:00,1.96112,1.96129,1.96104,1.96129,13982404.0
2008-10-10 00:30:00,1.96126,1.96126,1.96104,1.96104,6788264.0
2008-10-10 00:31:00,1.96088,1.96088,1.96011,1.96011,16940529.0
2008-10-10 00:32:00,1.95997,1.95997,1.9596,1.95963,9099654.0
2008-10-10 00:33:00,1.95962,1.95966,1.95949,1.95965,5216073.0
2008-10-10 00:34:00,1.95965,1.95965,1.95947,1.95947,6407951.0
2008-10-10 00:35:00,1.95908,1.95913,1.95876,1.9589,5232477.0
2008-10-10 00:36:00,1.95877,1.95877,1.95773,1.95815,13236791.0
2008-10-10 00:37:00,1.95811,1.95811,1.95752,1.95757,11127873.0
2008-10-10 00:38:00,1.95749,1.95749,1.95728,1.95737,8371994.0
2008-10-10 00:39:00,1.95712,1.95712,1.95675,1.95675,3477030.0
2008-10-10 00:40:00,1.95676,1.95704,1.95676,1.95682,10830660.0
2008-10-10 00:41:00,1.95673,1.95682,1.95673,1.95682,3145234.0
2008-10-10 00:42:00,1.95693,1.95725,1.95693,1.95725,4541534.0
2008-10-10 00:43:00,1.95713,1.95718,1.95692,1.95692,17357899.0
2008-10-10 00:44:00,1.95691,1.95697,1.95687,1.9569,9857913.0
2008-10-10 00:45:00,1.95689,1.95713,1.95689,1.95712,1510295.0
2008-10-10 00:46:00,1.95713,1.95754,1.95713,1.95754,10121610.0
2008-10-10 00:47:00,1.95743,1.95743,1.95686,1.95686,5015843.0
2008-10-10 00:48:00,1.95681,1.95681,1.95659,1.95673,12999771.0
2008-10-10 00:49:00,1.95677,1.95728,1.95677,1.95728,6959893.0
2008-10-10 00:50:00,1.95743,1.95747,1.95706,1.95706,13810276.0
2008-10-10 00:51:00,1.95692,1.95762,1.95692,1.95762,9202042.0
2008-10-10 00:52:00,1.95785,1.95877,1.95785,1.95877,8844911.0
2008-10-10 00:53:00,1.95892,1.9591,1.95891,1.9591,5280143.0
2008-10-10 00:54:00,1.95922,1.95922,1.95893,1.95896,3370363.0
2008-10-10 00:55:00,1.95912,1.9593,1.95892,1.95892,9140456.0
2008-10-10 00:56:00,1.95874,1.95874,1.95839,1.95851,9120611.0
2008-10-10 00:57:00,1.95855,1.95878,1.95835,1.95835,2908414.0
2008-10-10 00:58:00,1.95839,1.95845,1.95834,1.95845,7387139.0
2008-10-10 00:59:00,1.95861,1.9597,1.95857,1.9597,35228957.0
2008-10-10 01:00:00,1.95985,1.95997,1.95975,1.95975,6032552.0
2008-10-10 01:01:00,1.95975,1.96056,1.95975,1.96056,7963894.0
2008-10-10 01:02:00,1.96062,1.96066,1.96055,1.96058,4696839.0
2008-10-10 01:03:00,1.96063,1.9609,1.96063,1.96073,5828411.0
2008-10-10 01:04:00,1.96074,1.96107,1.96074,1.96107,5597840.0
2008-10-10 01:05:00,1.9611,1.96113,1.96098,1.96098,11168636.0
2008-10-10 01:06:00,1.96105,1.96136,1.96105,1.96136,3854454.0
2008-10-10 01:07:00,1.9616,1.96179,1.96136,1.96157,3539372.0
2008-10-10 01:08:00,1.96143,1.96143,1.96079,1.96079,5492302.0
2008-10-10 01:09:00,1.96094,1.96109,1.96089,1.96109,12400184.0
2008-10-10 01:10:00,1.96129,1.96139,1.96125,1.96139,8230728.0
2008-10-10 01:11:00,1.96129,1.96143,1.96129,1.9614,5417116.0
2008-10-10 01:12:00,1.96167,1.96274,1.96167,1.96274,4596544.0
2008-10-10 01:13:00,1.96314,1.96362,1.96314,1.96352,8869373.0
2008-10-10 01:14:00,1.96341,1.96341,1.96323,1.96329,5824097.0
2008-10-10 01:15:00,1.96342,1.96367,1.96331,1.96362,4384787.0
2008-10-10 01:16:00,1.96349,1.96349,1.96261,1.96315,4969537.0
2008-10-10 01:17:00,1.96338,1.96351,1.96338,1.96347,5897313.0
2008-10-10 01:18:00,1.96352,1.96377,1.96352,1.96376,3513223.0
2008-10-10 01:19:00,1.96385,1.96395,1.96356,1.96356,7043470.0
2008-10-10 01:20:00,1.96341,1.96355,1.96284,1.96284,3824337.0
2008-10-10 01:21:00,1.96277,1.96277,1.96175,1.96175,9722944.0
2008-10-10 01:22:00,1.96157,1.96157,1.96123,1.96123,11866021.0
2008-10-10 01:23:00,1.96115,1.96115,1.96036,1.96036,5501906.0
2008-10-10 01:24:00,1.9605,1.961,1.9605,1.96096,13635166.0
2008-10-10 01:25:00,1.96074,1.96074,1.96026,1.96029,11706504.0
2008-10-10 01:26:00,1.96013,1.96013,1.95973,1.95973,11359921.0
2008-10-10 01:27:00,1.95974,1.96086,1.95974,1.96086,4561861.0
2008-10-10 01:28:00,1.96071,1.96071,1.96029,1.96029,10453635.0
2008-10-10 01:29:00,1.96007,1.96007,1.95873,1.95873,5167068.0
2008-10-10 01:30:00,1.95937,1.95974,1.95918,1.95918,11486878.0
2008-10-10 01:31:00,1.95901,1.95901,1.95719,1.95719,4348529.0
2008-10-10 01:32:00,1.95708,1.95753,1.95659,1.95753,8887377.0
2008-10-10 01:33:00,1.95781,1.95814,1.95781,1.95801,7958363.0
2008-10-10 01:34:00,1.95826,1.95942,1.95826,1.95942,6319417.0
2008-10-10 01:35:00,1.95953,1.95962,1.95921,1.95962,12628778.0
2008-10-10 01:36:00,1.95962,1.9597,1.95947,1.95947,3703734.0
2008-10-10 01:37:00,1.95954,1.96021,1.95954,1.96021,12709007.0
2008-10-10 01:38:00,1.96028,1.96141,1.96028,1.96141,3999893.0
2008-10-10 01:39:00,1.96156,1.9624,1.96156,1.9624,2596254.0
2008-10-10 01:40:00,1.96259,1.96393,1.96259,1.96386,23573599.0
2008-10-10 01:41:00,1.96413,1.96561,1.96413,1.96561,2741275.0
2008-10-10 01:42:00,1.96573,1.96574,1.96524,1.96549,4450004.0
2008-10-10 01:43:00,1.96552,1.96617,1.96552,1.96617,2321771.0
2008-10-10 01:44:00,1.96622,1.96623,1.96607,1.96611,4565797.0
2008-10-10 01:45:00,1.96602,1.96602,1.96574,1.96574,10028756.0
2008-10-10 01:46:00,1.96571,1.96571,1.96537,1.96548,5413885.0
2008-10-10 01:47:00,1.96548,1.96556,1.96532,1.96532,4622512.0
2008-10-10 01:48:00,1.96523,1.96524,1.96503,1.96505,3047988.0
2008-10-10 01:49:00,1.96512,1.96556,1.96512,1.96556,7276157.0
2008-10-10 01:50:00,1.96556,1.96556,1.96504,1.96504,1296570.0
2008-10-10 01:51:00,1.96461,1.96461,1.96389,1.96389,4423135.0
2008-10-10 01:52:00,1.96377,1.96399,1.96366,1.96399,6510503.0
2008-10-10 01:53:00,1.96437,1.96514,1.96437,1.96509,4172108.0
2008-10-10 01:54:00,1.96365,1.96508,1.96365,1.96489,10522432.0
2008-10-10 01:55:00,1.96475,1.96475,1.96373,1.96373,8640889.0
2008-10-10 01:56:00,1.96377,1.96377,1.96322,1.96323,4423938.0
2008-10-10 01:57:00,1.96312,1.96312,1.96243,1.96243,10285549.0
2008-10-10 01:58:00,1.96248,1.96313,1.96248,1.96298,11795270.0
2008-10-10 01:59:00,1.96328,1.96365,1.96328,1.96351,10263863.0
2008-10-10 02:00:00,1.96357,1.96382,1.96357,1.96382,4921604.0
2008-10-10 02:01:00,1.96391,1.96416,1.96389,1.96389,2967538.0
2008-10-10 02:02:00,1.96358,1.96358,1.96307,1.96307,16478226.0
2008-10-10 02:03:00,1.96285,1.96307,1.96258,1.96307,29667607.0
2008-10-10 02:04:00,1.96343,1.96399,1.96322,1.96399,20169169.0
2008-10-10 02:05:00,1.9644,1.96456,1.9639,1.9639,10498895.0
2008-10-10 02:06:00,1.96368,1.96368,1.96311,1.96311,13504004.0
2008-10-10 02:07:00,1.96303,1.96303,1.96271,1.96271,5562065.0
2008-10-10 02:08:00,1.96327,1.96398,1.96327,1.96398,5077468.0
2008-10-10 02:09:00,1.96409,1.96429,1.96398,1.964,5868844.0
2008-10-10 02:10:00,1.96393,1.96393,1.96374,1.96386,27692726.0
2008-10-10 02:11:00,1.96414,1.96526,1.96414,1.96526,2600567.0
2008-10-10 02:12:00,1.9653,1.96532,1.96519,1.96526,2438660.0
2008-10-10 02:13:00,1.96525,1.96592,1.96525,1.96592,13329235.0
2008-10-10 02:14:00,1.96587,1.96587,1.96536,1.96536,5970806.0
2008-10-10 02:15:00,1.96542,1.96542,1.96384,1.96384,5653536.0
2008-10-10 02:16:00,1.96381,1.96383,1.96344,1.96365,7487978.0
2008-10-10 02:17:00,1.96376,1.9638,1.96358,1.96358,19896933.0
2008-10-10 02:18:00,1.96374,1.96423,1.96374,1.96423,8014727.0
2008-10-10 02:19:00,1.96434,1.96455,1.96424,1.96453,9827102.0
2008-10-10 02:20:00,1.9645,1.9645,1.96385,1.96403,4411344.0
2008-10-10 02:21:00,1.96412,1.96501,1.9641,1.96501,12878252.0
2008-10-10 02:22:00,1.96567,1.96663,1.96567,1.96663,16101529.0
2008-10-10 02:23:00,1.96684,1.96684,1.96646,1.96646,5042498.0
2008-10-10 02:24:00,1.96658,1.96705,1.96658,1.96705,10588452.0
2008-10-10 02:25:00,1.96707,1.96732,1.967,1.96727,4744332.0
2008-10-10 02:26:00,1.96728,1.96786,1.96728,1.96786,8370594.0
2008-10-10 02:27:00,1.96801,1.96833,1.96801,1.96833,3740678.0
2008-10-10 02:28:00,1.96838,1.96899,1.96836,1.96899,15656850.0
2008-10-10 02:29:00,1.96911,1.96963,1.96911,1.96963,22799504.0
2008-10-10 02:30:00,1.96961,1.96972,1.96952,1.96964,5900747.0
2008-10-10 02:31:00,1.96984,1.97056,1.96984,1.97056,6304859.0
2008-10-10 02:32:00,1.97059,1.97088,1.97031,1.97088,18889565.0
2008-10-10 02:33:00,1.97103,1.97167,1.97103,1.97166,5074243.0
2008-10-10 02:34:00,1.97156,1.97203,1.97133,1.97133,3388845.0
2008-10-10 02:35:00,1.97077,1.97077,1.97036,1.97052,3625735.0
2008-10-10 02:36:00,1.97045,1.97146,1.97029,1.97146,4398104.0
2008-10-10 02:37:00,1.97145,1.97318,1.97145,1.97318,16491569.0
2008-10-10 02:38:00,1.97325,1.97325,1.97308,1.97318,10555634.0
2008-10-10 02:39:00,1.97354,1.97496,1.97354,1.97454,8838255.0
2008-10-10 02:40:00,1.97456,1.97476,1.97456,1.97458,8131723.0
2008-10-10 02:41:00,1.97464,1.97476,1.97458,1.97461,10799530.0
2008-10-10 02:42:00,1.97469,1.97491,1.97459,1.97487,12967674.0
2008-10-10 02:43:00,1.97471,1.97471,1.97389,1.97389,11011626.0
2008-10-10 02:44:00,1.97377,1.97396,1.97373,1.97396,8917204.0
2008-10-10 02:45:00,1.97436,1.97493,1.97436,1.97485,20816110.0
2008-10-10 02:46:00,1.97488,1.97493,1.9745,1.9745,4494756.0
2008-10-10 02:47:00,1.97411,1.97414,1.97372,1.97414,8301664.0
2008-10-10 02:48:00,1.97421,1.97447,1.97421,1.97447,5989073.0
2008-10-10 02:49:00,1.9748,1.97529,1.9748,1.97529,8248713.0
2008-10-10 02:50:00,1.97532,1.97532,1.9744,1.9744,11642321.0
2008-10-10 02:51:00,1.97393,1.97393,1.97341,1.97341,68598007.0
2008-10-10 02:52:00,1.97343,1.97365,1.97343,1.97349,30819240.0
2008-10-10 02:53:00,1.97352,1.97352,1.97257,1.97257,7292804.0
2008-10-10 02:54:00,1.97212,1.97212,1.97156,1.97173,5996103.0
2008-10-10 02:55:00,1.97211,1.97269,1.97211,1.97239,2658185.0
2008-10-10 02:56:00,1.97209,1.97209,1.97137,1.97137,4999766.0
2008-10-10 02:57:00,1.97133,1.97164,1.97133,1.97155,8234249.0
2008-10-10 02:58:00,1.97123,1.97123,1.97082,1.97082,5459852.0
2008-10-10 02:59:00,1.97096,1.97142,1.97096,1.97142,17764066.0
2008-10-10 03:00:00,1.97126,1.97126,1.97064,1.97064,5207355.0
2008-10-10 03:01:00,1.97052,1.97052,1.97023,1.97028,9132906.0
2008-10-10 03:02:00,1.97037,1.97057,1.97037,1.97057,7340612.0
2008-10-10 03:03:00,1.97057,1.97072,1.97052,1.97052,3572463.0
2008-10-10 03:04:00,1.97038,1.97104,1.97003,1.97104,1290366.0
2008-10-10 03:05:00,1.97134,1.97164,1.97134,1.97164,1137013.0
2008-10-10 03:06:00,1.97164,1.97164,1.9715,1.97159,7083391.0
2008-10-10 03:07:00,1.97165,1.97224,1.97165,1.97182,14691045.0
2008-10-10 03:08:00,1.97201,1.97254,1.97201,1.97254,2323679.0
2008-10-10 03:09:00,1.97272,1.97308,1.97263,1.97308,2833242.0
2008-10-10 03:10:00,1.97294,1.9731,1.9726,1.9726,3026984.0
2008-10-10 03:11:00,1.97257,1.97315,1.97257,1.97315,16113358.0
2008-10-10 03:12:00,1.97345,1.97375,1.97315,1.97315,4332107.0
2008-10-10 03:13:00,1.97289,1.97298,1.97272,1.97298,8884539.0
2008-10-10 03:14:00,1.97294,1.973,1.97257,1.97257,10951511.0
2008-10-10 03:15:00,1.97268,1.9741,1.97268,1.9741,12993134.0
2008-10-10 03:16:00,1.97415,1.97464,1.97415,1.97464,3997442.0
2008-10-10 03:17:00,1.97481,1.97545,1.97481,1.97522,2417687.0
2008-10-10 03:18:00,1.97553,1.97597,1.97553,1.97597,7764436.0
2008-10-10 03:19:00,1.97583,1.97583,1.97554,1.97556,5648794.0
2008-10-10 03:20:00,1.97559,1.9759,1.9754,1.9754,6481755.0
2008-10-10 03:21:00,1.97515,1.97515,1.97491,1.97514,15238524.0
2008-10-10 03:22:00,1.97468,1.97468,1.97282,1.97282,6379786.0
2008-10-10 03:23:00,1.97262,1.97283,1.97219,1.97219,39885130.0
2008-10-10 03:24:00,1.97258,1.97384,1.97258,1.97384,2997742.0
2008-10-10 03:25:00,1.97379,1.97383,1.97367,1.97377,3116725.0
2008-10-10 03:26:00,1.97386,1.97386,1.97345,1.97345,4003471.0
2008-10-10 03:27:00,1.97342,1.97342,1.97288,1.97288,5939389.0
2008-10-10 03:28:00,1.97259,1.97259,1.97187,1.97187,9684025.0
2008-10-10 03:29:00,1.97203,1.97313,1.97203,1.97313,11974679.0
2008-10-10 03:30:00,1.97307,1.97307,1.97246,1.97246,3554427.0
2008-10-10 03:31:00,1.97225,1.9724,1.97209,1.9724,8876173.0
2008-10-10 03:32:00,1.9726,1.9726,1.97155,1.97155,5588480.0
2008-10-10 03:33:00,1.97125,1.97125,1.97088,1.97106,53566662.0
2008-10-10 03:34:00,1.97091,1.97091,1.97052,1.97064,13056723.0
2008-10-10 03:35:00,1.97036,1.97056,1.96925,1.96925,2237339.0
2008-10-10 03:36:00,1.96924,1.96936,1.96912,1.96936,5417981.0
2008-10-10 03:37:00,1.96937,1.96937,1.96775,1.9688,11940647.0
2008-10-10 03:38:00,1.96861,1.96861,1.96706,1.9676,10057262.0
2008-10-10 03:39:00,1.96773,1.96799,1.96773,1.96799,58446347.0
2008-10-10 03:40:00,1.96805,1.96829,1.96805,1.96829,10411259.0
2008-10-10 03:41:00,1.9697,1.9697,1.9697,1.9697,5211791.0
2008-10-10 03:42:00,1.96833,1.9684,1.96833,1.96838,5211791.0
2008-10-10 03:43:00,1.96838,1.96854,1.96833,1.96854,3304088.0
2008-10-10 03:44:00,1.9687,1.96885,1.96845,1.96885,7905797.0
2008-10-10 03:45:00,1.96899,1.96954,1.96899,1.96954,3656769.0
2008-10-10 03:46:00,1.96962,1.96978,1.96959,1.96959,9588644.0
2008-10-10 03:47:00,1.96959,1.96997,1.96959,1.96995,1362360.0
2008-10-10 03:48:00,1.96992,1.96992,1.96961,1.96961,15019457.0
2008-10-10 03:49:00,1.96956,1.97034,1.96956,1.97034,4661218.0
2008-10-10 03:50:00,1.97077,1.97118,1.97077,1.97118,5484526.0
2008-10-10 03:51:00,1.97104,1.97113,1.97025,1.97025,11987664.0
2008-10-10 03:52:00,1.97023,1.97032,1.96895,1.96895,9329909.0
2008-10-10 03:53:00,1.96891,1.96902,1.96884,1.96902,6863556.0
2008-10-10 03:54:00,1.96895,1.96895,1.96822,1.96827,18005224.0
2008-10-10 03:55:00,1.96826,1.96898,1.96826,1.96896,16936941.0
2008-10-10 03:56:00,1.96872,1.96872,1.96825,1.96837,6342309.0
2008-10-10 03:57:00,1.96848,1.96899,1.96848,1.96899,6539582.0
2008-10-10 03:58:00,1.96893,1.96893,1.96747,1.96879,17144749.0
2008-10-10 03:59:00,1.96876,1.96878,1.96851,1.96851,10816345.0
2008-10-10 04:00:00,1.96839,1.96855,1.96802,1.96855,8951916.0
2008-10-10 04:01:00,1.96882,1.96905,1.9688,1.96887,8151588.0
2008-10-10 04:02:00,1.96883,1.96888,1.96853,1.96853,34625334.0
2008-10-10 04:03:00,1.96816,1.96816,1.96788,1.96792,4231504.0
2008-10-10 04:04:00,1.96817,1.96893,1.96817,1.96893,4842541.0
2008-10-10 04:05:00,1.96907,1.96908,1.96887,1.96888,8346678.0
2008-10-10 04:06:00,1.96919,1.96922,1.96908,1.96922,8432545.0
2008-10-10 04:07:00,1.96912,1.96912,1.96867,1.96891,6440749.0
2008-10-10 04:08:00,1.96877,1.96877,1.96846,1.96871,12975815.0
2008-10-10 04:09:00,1.96878,1.96912,1.96878,1.96912,5675196.0
2008-10-10 04:10:00,1.96912,1.96912,1.96881,1.96881,5135941.0
2008-10-10 04:11:00,1.96877,1.96892,1.96866,1.96892,3038204.0
2008-10-10 04:12:00,1.96889,1.96896,1.9686,1.96877,895103.0
2008-10-10 04:13:00,1.96869,1.96869,1.9686,1.96865,28864278.0
2008-10-10 04:14:00,1.96878,1.96914,1.96875,1.96914,3653571.0
2008-10-10 04:15:00,1.96916,1.96923,1.96911,1.96923,5147089.0
2008-10-10 04:16:00,1.96903,1.96909,1.96845,1.96909,5424895.0
2008-10-10 04:17:00,1.96908,1.96912,1.96881,1.96881,10979818.0
2008-10-10 04:18:00,1.96878,1.96882,1.96869,1.96882,3904028.0
2008-10-10 04:19:00,1.96883,1.96899,1.96883,1.96884,16675218.0
2008-10-10 04:20:00,1.96867,1.96902,1.96826,1.96902,11050739.0
2008-10-10 04:21:00,1.96909,1.96981,1.96909,1.96981,10072773.0
2008-10-10 04:22:00,1.96979,1.97046,1.96979,1.97046,4420510.0
2008-10-10 04:23:00,1.97053,1.97109,1.97053,1.97109,4010243.0
2008-10-10 04:24:00,1.97118,1.97178,1.97118,1.97178,2244454.0
2008-10-10 04:25:00,1.97169,1.97169,1.97118,1.97118,9193872.0
2008-10-10 04:26:00,1.97106,1.97106,1.97028,1.97064,6586064.0
2008-10-10 04:27:00,1.97059,1.97059,1.97007,1.97007,5997761.0
2008-10-10 04:28:00,1.97006,1.97043,1.96988,1.97043,2931089.0
2008-10-10 04:29:00,1.97034,1.9705,1.9703,1.97044,5066490.0
2008-10-10 04:30:00,1.97019,1.97019,1.97,1.97001,4942149.0
2008-10-10 04:31:00,1.97002,1.97008,1.96995,1.97007,7188367.0
2008-10-10 04:32:00,1.96989,1.97029,1.96989,1.97029,3737289.0
2008-10-10 04:33:00,1.97058,1.97148,1.97058,1.97148,6703855.0
2008-10-10 04:34:00,1.97166,1.97191,1.97166,1.97191,3321356.0
2008-10-10 04:35:00,1.97205,1.97207,1.97173,1.97173,5226233.0
2008-10-10 04:36:00,1.97171,1.97207,1.97171,1.97207,5956569.0
2008-10-10 04:37:00,1.97212,1.97223,1.97206,1.97213,5395218.0
2008-10-10 04:38:00,1.97199,1.97199,1.97176,1.9719,4018485.0
2008-10-10 04:39:00,1.97184,1.97184,1.97164,1.97164,2293495.0
2008-10-10 04:40:00,1.97143,1.97143,1.97107,1.97108,12574020.0
2008-10-10 04:41:00,1.97104,1.97104,1.97014,1.97014,6885476.0
2008-10-10 04:42:00,1.97008,1.97017,1.96999,1.96999,11915277.0
2008-10-10 04:43:00,1.97013,1.97013,1.97,1.97012,7754014.0
2008-10-10 04:44:00,1.97011,1.9703,1.97005,1.97028,10198089.0
2008-10-10 04:45:00,1.97015,1.97029,1.9701,1.97029,7673163.0
2008-10-10 04:46:00,1.97037,1.97052,1.97037,1.97043,10083960.0
2008-10-10 04:47:00,1.97053,1.97082,1.97053,1.97073,11143512.0
2008-10-10 04:48:00,1.97074,1.97088,1.97067,1.97088,11516928.0
2008-10-10 04:49:00,1.97087,1.97087,1.96932,1.9708,9365454.0
2008-10-10 04:50:00,1.97084,1.9709,1.97064,1.97065,7694911.0
2008-10-10 04:51:00,1.97067,1.97094,1.97067,1.97094,12772136.0
2008-10-10 04:52:00,1.97068,1.97087,1.97049,1.97087,5762188.0
2008-10-10 04:53:00,1.97085,1.97085,1.97051,1.97051,12655194.0
2008-10-10 04:54:00,1.97063,1.97072,1.97062,1.9707,11753165.0
2008-10-10 04:55:00,1.97071,1.97082,1.97069,1.97069,6233614.0
2008-10-10 04:56:00,1.9707,1.97079,1.9706,1.97079,7336927.0
2008-10-10 04:57:00,1.97094,1.97116,1.97069,1.97069,4629469.0
2008-10-10 04:58:00,1.97083,1.97093,1.97075,1.97093,6210571.0
2008-10-10 04:59:00,1.97114,1.97202,1.97114,1.97202,3250574.0
2008-10-10 05:00:00,1.97197,1.97197,1.97186,1.97188,5492096.0
2008-10-10 05:01:00,1.97198,1.97218,1.97198,1.97203,17336807.0
2008-10-10 05:02:00,1.97195,1.9721,1.97189,1.97189,13070901.0
2008-10-10 05:03:00,1.97198,1.97304,1.97198,1.97304,2439344.0
2008-10-10 05:04:00,1.97324,1.97324,1.9726,1.9726,3029228.0
2008-10-10 05:05:00,1.97269,1.97269,1.97237,1.97237,9577857.0
2008-10-10 05:06:00,1.97228,1.97228,1.97212,1.97212,6179356.0
2008-10-10 05:07:00,1.9721,1.97225,1.9721,1.97225,10067176.0
2008-10-10 05:08:00,1.9722,1.97229,1.9722,1.97227,16069160.0
2008-10-10 05:09:00,1.9724,1.97261,1.9724,1.97248,13210191.0
2008-10-10 05:10:00,1.97252,1.97313,1.97252,1.97313,14538898.0
2008-10-10 05:11:00,1.97311,1.97332,1.97311,1.97332,7242510.0
2008-10-10 05:12:00,1.97334,1.97339,1.97291,1.97291,8176920.0
2008-10-10 05:13:00,1.97284,1.97284,1.97227,1.97227,13090325.0
2008-10-10 05:14:00,1.97228,1.97312,1.97228,1.97312,3596123.0
2008-10-10 05:15:00,1.97326,1.97331,1.97264,1.97264,3472630.0
2008-10-10 05:16:00,1.97261,1.97261,1.97244,1.9726,8600441.0
2008-10-10 05:17:00,1.97286,1.97335,1.97286,1.97332,3453676.0
2008-10-10 05:18:00,1.97349,1.97368,1.97349,1.97366,3860936.0
2008-10-10 05:19:00,1.97353,1.97353,1.97271,1.97271,8298696.0
2008-10-10 05:20:00,1.97231,1.97231,1.97178,1.9718,20180295.0
2008-10-10 05:21:00,1.97168,1.97191,1.97168,1.97191,9758631.0
2008-10-10 05:22:00,1.97196,1.97208,1.97182,1.97182,2837501.0
2008-10-10 05:23:00,1.97173,1.97286,1.97173,1.97286,8159969.0
2008-10-10 05:24:00,1.97318,1.97357,1.97292,1.97292,8427494.0
2008-10-10 05:25:00,1.97265,1.97277,1.97262,1.97277,10309010.0
2008-10-10 05:26:00,1.97302,1.97356,1.97302,1.97356,7601523.0
2008-10-10 05:27:00,1.97394,1.9743,1.97394,1.9743,10043115.0
2008-10-10 05:28:00,1.97442,1.97487,1.9743,1.97487,8169691.0
2008-10-10 05:29:00,1.97454,1.97454,1.97412,1.97424,8516227.0
2008-10-10 05:30:00,1.97425,1.97486,1.97425,1.97486,11854358.0
2008-10-10 05:31:00,1.9749,1.97523,1.9749,1.97509,3314746.0
2008-10-10 05:32:00,1.97511,1.97526,1.97507,1.97526,1649260.0
2008-10-10 05:33:00,1.97544,1.97645,1.97544,1.97645,4496869.0
2008-10-10 05:34:00,1.97647,1.97647,1.97611,1.97611,5279175.0
2008-10-10 05:35:00,1.97584,1.97584,1.9752,1.9752,15168148.0
2008-10-10 05:36:00,1.9751,1.97579,1.97494,1.97579,6905795.0
2008-10-10 05:37:00,1.9757,1.97603,1.9757,1.97603,12513805.0
2008-10-10 05:38:00,1.97606,1.97606,1.97538,1.97538,5417285.0
2008-10-10 05:39:00,1.97553,1.97564,1.97518,1.97518,17192756.0
2008-10-10 05:40:00,1.97482,1.97482,1.97424,1.97424,5057319.0
2008-10-10 05:41:00,1.97439,1.97467,1.97368,1.97368,24549828.0
2008-10-10 05:42:00,1.9738,1.97403,1.9738,1.97398,7652201.0
2008-10-10 05:43:00,1.97399,1.97426,1.97375,1.97426,8314797.0
2008-10-10 05:44:00,1.97431,1.97452,1.97421,1.97435,7566754.0
2008-10-10 05:45:00,1.97431,1.97495,1.97423,1.97495,4957793.0
2008-10-10 05:46:00,1.97505,1.97513,1.97499,1.97499,3365686.0
2008-10-10 05:47:00,1.97491,1.97491,1.97329,1.97474,14183342.0
2008-10-10 05:48:00,1.97488,1.97503,1.97457,1.97497,3944961.0
2008-10-10 05:49:00,1.97474,1.97474,1.97452,1.9747,5857397.0
2008-10-10 05:50:00,1.9747,1.97483,1.9747,1.97483,8348956.0
2008-10-10 05:51:00,1.97486,1.97517,1.97477,1.97517,10841400.0
2008-10-10 05:52:00,1.97514,1.97514,1.97464,1.97464,8997451.0
2008-10-10 05:53:00,1.97439,1.97439,1.97404,1.97404,8019220.0
2008-10-10 05:54:00,1.97402,1.97419,1.97387,1.97419,5924605.0
2008-10-10 05:55:00,1.97424,1.97427,1.97405,1.97405,15679053.0
2008-10-10 05:56:00,1.97399,1.97405,1.97363,1.97363,2635390.0
2008-10-10 05:57:00,1.97325,1.97325,1.97218,1.97218,17089672.0
2008-10-10 05:58:00,1.97186,1.97186,1.97148,1.97148,8144808.0
2008-10-10 05:59:00,1.9713,1.9713,1.97014,1.97014,8359832.0
2008-10-10 06:00:00,1.96999,1.96999,1.96787,1.96821,4999686.0
2008-10-10 06:01:00,1.96858,1.96906,1.96858,1.96897,3047296.0
2008-10-10 06:02:00,1.96907,1.96907,1.9688,1.96881,9443132.0
2008-10-10 06:03:00,1.96884,1.96908,1.96884,1.96908,5618522.0
2008-10-10 06:04:00,1.96933,1.96958,1.96926,1.96928,3379823.0
2008-10-10 06:05:00,1.96943,1.96976,1.9694,1.96976,8756070.0
2008-10-10 06:06:00,1.96968,1.96983,1.96963,1.96983,2640132.0
2008-10-10 06:07:00,1.96978,1.96995,1.96969,1.96995,21508820.0
2008-10-10 06:08:00,1.97001,1.97023,1.96992,1.97023,23723663.0
2008-10-10 06:09:00,1.97021,1.97021,1.96939,1.96939,11702285.0
2008-10-10 06:10:00,1.96937,1.9697,1.96937,1.9697,4928397.0
2008-10-10 06:11:00,1.96975,1.96975,1.9693,1.9694,12581398.0
2008-10-10 06:12:00,1.9693,1.96954,1.96854,1.96859,5896623.0
2008-10-10 06:13:00,1.96837,1.96837,1.9678,1.9678,4711166.0
2008-10-10 06:14:00,1.96779,1.96785,1.96779,1.96781,2396481.0
2008-10-10 06:15:00,1.9678,1.96806,1.96769,1.96806,1935026.0
2008-10-10 06:16:00,1.96801,1.96859,1.9679,1.96859,6907244.0
2008-10-10 06:17:00,1.96861,1.96883,1.96847,1.96865,16250885.0
2008-10-10 06:18:00,1.96879,1.96908,1.9685,1.9685,19152123.0
2008-10-10 06:19:00,1.96851,1.9686,1.96803,1.96803,2202788.0
2008-10-10 06:20:00,1.96766,1.96766,1.96607,1.96607,4122740.0
2008-10-10 06:21:00,1.96596,1.96603,1.96596,1.96601,7710751.0
2008-10-10 06:22:00,1.96621,1.96622,1.96612,1.96622,16113700.0
2008-10-10 06:23:00,1.96629,1.96651,1.96629,1.96646,2360593.0
2008-10-10 06:24:00,1.96639,1.96652,1.96639,1.96643,8504371.0
2008-10-10 06:25:00,1.96624,1.96624,1.96565,1.96565,17919124.0
2008-10-10 06:26:00,1.96595,1.96683,1.96595,1.96683,3709903.0
2008-10-10 06:27:00,1.96696,1.9671,1.96696,1.96709,3796648.0
2008-10-10 06:28:00,1.96697,1.96699,1.96542,1.96645,2176496.0
2008-10-10 06:29:00,1.96641,1.96663,1.96641,1.96661,6568067.0
2008-10-10 06:30:00,1.96672,1.96744,1.96672,1.96744,8624711.0
2008-10-10 06:31:00,1.96783,1.96868,1.96773,1.96866,16451113.0
2008-10-10 06:32:00,1.9692,1.9694,1.96915,1.96915,16042134.0
2008-10-10 06:33:00,1.96915,1.96958,1.96913,1.96913,1419669.0
2008-10-10 06:34:00,1.96883,1.96883,1.96843,1.96856,6300377.0
2008-10-10 06:35:00,1.9687,1.96885,1.9687,1.96881,4965870.0
2008-10-10 06:36:00,1.9688,1.9688,1.96848,1.96856,8894165.0
2008-10-10 06:37:00,1.96865,1.96911,1.96865,1.96889,9331290.0
2008-10-10 06:38:00,1.96869,1.96869,1.96808,1.96825,10211332.0
2008-10-10 06:39:00,1.96822,1.96825,1.9682,1.96825,7083118.0
2008-10-10 06:40:00,1.96839,1.96866,1.96834,1.96834,5338699.0
2008-10-10 06:41:00,1.96819,1.96819,1.96805,1.96817,3335491.0
2008-10-10 06:42:00,1.96847,1.9691,1.96847,1.9691,2979005.0
2008-10-10 06:43:00,1.96936,1.96951,1.96935,1.96942,3299453.0
2008-10-10 06:44:00,1.96919,1.96919,1.96829,1.96829,10772475.0
2008-10-10 06:45:00,1.96808,1.96808,1.96765,1.96765,7990956.0
2008-10-10 06:46:00,1.96749,1.96749,1.96708,1.96708,4240235.0
2008-10-10 06:47:00,1.96701,1.96701,1.9664,1.9664,3925366.0
2008-10-10 06:48:00,1.96638,1.96638,1.96501,1.96501,8477571.0
2008-10-10 06:49:00,1.96516,1.96518,1.96489,1.96518,10332715.0
2008-10-10 06:50:00,1.96544,1.96556,1.96417,1.96417,21474421.0
2008-10-10 06:51:00,1.96366,1.96366,1.96245,1.96245,9812132.0
2008-10-10 06:52:00,1.96217,1.96217,1.95977,1.95977,12748778.0
2008-10-10 06:53:00,1.95966,1.95966,1.95829,1.95829,5306033.0
2008-10-10 06:54:00,1.95805,1.95805,1.9568,1.9568,6904476.0
2008-10-10 06:55:00,1.95631,1.95734,1.95631,1.95734,5456089.0
2008-10-10 06:56:00,1.95767,1.9587,1.95767,1.9587,3357861.0
2008-10-10 06:57:00,1.95863,1.95877,1.95847,1.95877,10053580.0
2008-10-10 06:58:00,1.95868,1.95905,1.95868,1.95905,7721642.0
2008-10-10 06:59:00,1.95929,1.96039,1.95929,1.96039,19809665.0
2008-10-10 07:00:00,1.96075,1.96165,1.96075,1.96163,3718556.0
2008-10-10 07:01:00,1.96185,1.96298,1.96185,1.96298,4362062.0
2008-10-10 07:02:00,1.96331,1.96331,1.96296,1.96296,7202596.0
2008-10-10 07:03:00,1.96271,1.96271,1.9622,1.9622,3027579.0
2008-10-10 07:04:00,1.96226,1.96228,1.96213,1.96213,10865221.0
2008-10-10 07:05:00,1.96198,1.96211,1.96191,1.96211,15341512.0
2008-10-10 07:06:00,1.96219,1.96251,1.96219,1.96244,2471253.0
2008-10-10 07:07:00,1.96233,1.9627,1.96233,1.96263,14822544.0
2008-10-10 07:08:00,1.96242,1.96258,1.96214,1.96254,7138970.0
2008-10-10 07:09:00,1.96261,1.96296,1.96251,1.96251,6607680.0
2008-10-10 07:10:00,1.96205,1.96205,1.96106,1.96106,5244448.0
2008-10-10 07:11:00,1.96069,1.96069,1.95886,1.95995,6147970.0
2008-10-10 07:12:00,1.95972,1.95972,1.95915,1.95952,3939190.0
2008-10-10 07:13:00,1.95944,1.95948,1.95918,1.95918,4475134.0
2008-10-10 07:14:00,1.95923,1.95936,1.95913,1.95913,5179867.0
2008-10-10 07:15:00,1.95906,1.95955,1.95906,1.95924,9784091.0
2008-10-10 07:16:00,1.95927,1.95927,1.95814,1.95814,12002115.0
2008-10-10 07:17:00,1.95835,1.95872,1.95835,1.9586,12319322.0
2008-10-10 07:18:00,1.95849,1.95849,1.9581,1.9584,13047062.0
2008-10-10 07:19:00,1.95853,1.95887,1.95853,1.95887,4207717.0
2008-10-10 07:20:00,1.95917,1.96014,1.95917,1.96014,3239079.0
2008-10-10 07:21:00,1.96014,1.96097,1.96014,1.96097,8277650.0
2008-10-10 07:22:00,1.96127,1.96165,1.96127,1.96159,6783028.0
2008-10-10 07:23:00,1.96164,1.96183,1.96162,1.96181,5357314.0
2008-10-10 07:24:00,1.96186,1.962,1.96172,1.96172,8138658.0
2008-10-10 07:25:00,1.96144,1.9615,1.96072,1.96072,3759485.0
2008-10-10 07:26:00,1.96032,1.96066,1.95982,1.96066,5096187.0
2008-10-10 07:27:00,1.96071,1.96071,1.96045,1.96045,5690369.0
2008-10-10 07:28:00,1.9601,1.9601,1.95931,1.95959,5119478.0
2008-10-10 07:29:00,1.95969,1.95972,1.95924,1.95924,7677269.0
2008-10-10 07:30:00,1.95911,1.95934,1.95911,1.95923,7586446.0
2008-10-10 07:31:00,1.95925,1.95925,1.95886,1.95913,11875184.0
2008-10-10 07:32:00,1.95894,1.95894,1.95851,1.95851,4235111.0
2008-10-10 07:33:00,1.95848,1.95863,1.95844,1.95844,4556117.0
2008-10-10 07:34:00,1.95861,1.95881,1.95854,1.95881,5831288.0
2008-10-10 07:35:00,1.95859,1.95859,1.95801,1.95813,4172435.0
2008-10-10 07:36:00,1.95808,1.9581,1.95781,1.9581,14430845.0
2008-10-10 07:37:00,1.95803,1.95803,1.95759,1.95759,6187555.0
2008-10-10 07:38:00,1.95746,1.9578,1.95723,1.9578,7498348.0
2008-10-10 07:39:00,1.958,1.95835,1.958,1.95835,1605267.0
2008-10-10 07:40:00,1.95855,1.95865,1.95846,1.95858,5605466.0
2008-10-10 07:41:00,1.95871,1.95904,1.95871,1.95904,8737944.0
2008-10-10 07:42:00,1.95943,1.95983,1.95943,1.95983,4322750.0
2008-10-10 07:43:00,1.96007,1.96045,1.96007,1.96025,4459771.0
2008-10-10 07:44:00,1.96038,1.96054,1.96,1.96,5942692.0
2008-10-10 07:45:00,1.95945,1.95945,1.95894,1.95894,4515618.0
2008-10-10 07:46:00,1.95884,1.95884,1.95785,1.95794,7357287.0
2008-10-10 07:47:00,1.95805,1.95805,1.95782,1.95782,6610527.0
2008-10-10 07:48:00,1.95774,1.95774,1.95727,1.9574,2904698.0
2008-10-10 07:49:00,1.95741,1.95749,1.95739,1.95749,10913188.0
2008-10-10 07:50:00,1.95729,1.95729,1.95656,1.95689,5623897.0
2008-10-10 07:51:00,1.95678,1.95678,1.95635,1.95635,3161992.0
2008-10-10 07:52:00,1.95638,1.95638,1.95616,1.95616,9275318.0
2008-10-10 07:53:00,1.95624,1.95624,1.95591,1.95592,10040822.0
2008-10-10 07:54:00,1.95572,1.95572,1.95495,1.95495,26752880.0
2008-10-10 07:55:00,1.95493,1.95497,1.95441,1.95441,9500045.0
2008-10-10 07:56:00,1.95414,1.95435,1.95345,1.95435,5905971.0
2008-10-10 07:57:00,1.95468,1.955,1.95466,1.955,2058185.0
2008-10-10 07:58:00,1.9551,1.95529,1.95492,1.95518,2146532.0
2008-10-10 07:59:00,1.95538,1.95587,1.95538,1.95587,42141050.0
2008-10-10 08:00:00,1.95581,1.95608,1.95576,1.95576,6191662.0
2008-10-10 08:01:00,1.95532,1.95532,1.95354,1.95354,9452048.0
2008-10-10 08:02:00,1.95308,1.95308,1.95204,1.95242,4702914.0
2008-10-10 08:03:00,1.9529,1.95488,1.9529,1.95488,7039104.0
2008-10-10 08:04:00,1.95523,1.95551,1.95519,1.95543,9379884.0
2008-10-10 08:05:00,1.95537,1.95581,1.95537,1.95581,4072006.0
2008-10-10 08:06:00,1.95616,1.95646,1.95616,1.95646,7498344.0
2008-10-10 08:07:00,1.95682,1.95771,1.95682,1.95771,5889499.0
2008-10-10 08:08:00,1.95764,1.95779,1.95722,1.95722,4105468.0
2008-10-10 08:09:00,1.95726,1.95733,1.95651,1.95651,12500393.0
2008-10-10 08:10:00,1.95622,1.95733,1.95622,1.95733,2721777.0
2008-10-10 08:11:00,1.9577,1.95888,1.9577,1.95888,3396634.0
2008-10-10 08:12:00,1.95888,1.95888,1.95784,1.95784,3344870.0
2008-10-10 08:13:00,1.95789,1.95789,1.95775,1.95783,21692340.0
2008-10-10 08:14:00,1.95773,1.95777,1.95747,1.95747,12620297.0
2008-10-10 08:15:00,1.95748,1.95774,1.95746,1.95774,7603696.0
2008-10-10 08:16:00,1.95772,1.95778,1.95762,1.95762,5494308.0
2008-10-10 08:17:00,1.95751,1.9578,1.95749,1.9578,11581214.0
2008-10-10 08:18:00,1.95807,1.95875,1.95807,1.95875,3607750.0
2008-10-10 08:19:00,1.95906,1.9596,1.95906,1.9596,3609549.0
2008-10-10 08:20:00,1.95966,1.95986,1.95924,1.95924,15310796.0
2008-10-10 08:21:00,1.95901,1.95901,1.9584,1.9584,5635122.0
2008-10-10 08:22:00,1.95786,1.95786,1.95699,1.95748,21295496.0
2008-10-10 08:23:00,1.95753,1.95753,1.95622,1.95622,5127249.0
2008-10-10 08:24:00,1.95613,1.95632,1.95536,1.95536,10279696.0
2008-10-10 08:25:00,1.95544,1.956,1.9552,1.956,3615449.0
2008-10-10 08:26:00,1.95638,1.95689,1.95638,1.95689,10200121.0
2008-10-10 08:27:00,1.95707,1.95761,1.95707,1.95761,3986281.0
2008-10-10 08:28:00,1.95758,1.95868,1.95758,1.95868,4283918.0
2008-10-10 08:29:00,1.95887,1.95887,1.95815,1.95815,7323267.0
2008-10-10 08:30:00,1.95823,1.9586,1.95809,1.9586,17828505.0
2008-10-10 08:31:00,1.95887,1.95956,1.95887,1.95956,14866229.0
2008-10-10 08:32:00,1.95995,1.961,1.95995,1.961,6270592.0
2008-10-10 08:33:00,1.96123,1.96162,1.96117,1.96162,8439768.0
2008-10-10 08:34:00,1.96159,1.96193,1.96145,1.96193,6753363.0
2008-10-10 08:35:00,1.96192,1.96199,1.9612,1.9612,4576462.0
2008-10-10 08:36:00,1.96096,1.96096,1.95974,1.95974,8404256.0
2008-10-10 08:37:00,1.95977,1.96044,1.95977,1.96037,8278795.0
2008-10-10 08:38:00,1.96041,1.96073,1.96023,1.96073,3419425.0
2008-10-10 08:39:00,1.96085,1.96177,1.96059,1.96177,5911748.0
2008-10-10 08:40:00,1.96217,1.96312,1.96217,1.96312,2352968.0
2008-10-10 08:41:00,1.96329,1.96422,1.96329,1.96422,10963580.0
2008-10-10 08:42:00,1.96429,1.96485,1.96428,1.96485,4618472.0
2008-10-10 08:43:00,1.96504,1.96561,1.96504,1.96508,7964015.0
2008-10-10 08:44:00,1.96517,1.96597,1.96517,1.96597,7380752.0
2008-10-10 08:45:00,1.96594,1.96678,1.96594,1.96671,10280679.0
2008-10-10 08:46:00,1.96656,1.96661,1.96605,1.96605,13469067.0
2008-10-10 08:47:00,1.96565,1.96565,1.96477,1.96477,7775489.0
2008-10-10 08:48:00,1.96446,1.96446,1.96391,1.96391,16651908.0
2008-10-10 08:49:00,1.96367,1.96367,1.96349,1.96349,2984349.0
2008-10-10 08:50:00,1.96368,1.96386,1.96354,1.96354,5939164.0
2008-10-10 08:51:00,1.96335,1.96339,1.96325,1.96329,5655969.0
2008-10-10 08:52:00,1.96311,1.96311,1.96172,1.96202,8714763.0
2008-10-10 08:53:00,1.96224,1.96322,1.96208,1.96322,10349954.0
2008-10-10 08:54:00,1.9636,1.96363,1.96313,1.96313,4856409.0
2008-10-10 08:55:00,1.96296,1.96333,1.96295,1.96318,8030853.0
2008-10-10 08:56:00,1.96281,1.96281,1.96182,1.96182,4864273.0
2008-10-10 08:57:00,1.96159,1.96159,1.96103,1.96115,26431856.0
2008-10-10 08:58:00,1.96134,1.96199,1.96134,1.96199,5162394.0
2008-10-10 08:59:00,1.96208,1.96346,1.96208,1.96346,21942885.0
2008-10-10 09:00:00,1.96325,1.96325,1.9619,1.96258,7188991.0
2008-10-10 09:01:00,1.96282,1.9637,1.96282,1.9637,21970165.0
2008-10-10 09:02:00,1.96384,1.96445,1.96384,1.96445,2639678.0
2008-10-10 09:03:00,1.96454,1.96517,1.96454,1.96517,3178059.0
2008-10-10 09:04:00,1.96531,1.96592,1.96531,1.96592,11307748.0
2008-10-10 09:05:00,1.96603,1.96666,1.966,1.96666,3705306.0
2008-10-10 09:06:00,1.96667,1.96745,1.96667,1.96745,2077187.0
2008-10-10 09:07:00,1.96743,1.96852,1.96743,1.96852,8652501.0
2008-10-10 09:08:00,1.96826,1.96855,1.96799,1.96833,9217558.0
2008-10-10 09:09:00,1.96855,1.9696,1.96847,1.9696,5506114.0
2008-10-10 09:10:00,1.96978,1.96981,1.96954,1.96954,7415287.0
2008-10-10 09:11:00,1.96971,1.96999,1.9695,1.9695,12150548.0
2008-10-10 09:12:00,1.96899,1.96899,1.96873,1.96883,12551430.0
2008-10-10 09:13:00,1.96879,1.96879,1.96788,1.96801,4451648.0
2008-10-10 09:14:00,1.96786,1.96786,1.96581,1.96606,3472403.0
2008-10-10 09:15:00,1.96629,1.96692,1.96629,1.96686,22349800.0
2008-10-10 09:16:00,1.96706,1.96721,1.96652,1.96652,9894643.0
2008-10-10 09:17:00,1.96625,1.96644,1.96594,1.96644,9919373.0
2008-10-10 09:18:00,1.96646,1.96718,1.96646,1.96718,12053583.0
2008-10-10 09:19:00,1.96718,1.96723,1.96695,1.96695,12638894.0
2008-10-10 09:20:00,1.96637,1.96637,1.96546,1.96588,3524326.0
2008-10-10 09:21:00,1.96584,1.96584,1.96509,1.96509,7383353.0
2008-10-10 09:22:00,1.96482,1.96482,1.96406,1.96406,8076859.0
2008-10-10 09:23:00,1.96381,1.96402,1.96363,1.96363,12855457.0
2008-10-10 09:24:00,1.96364,1.96371,1.96356,1.96371,4477339.0
2008-10-10 09:25:00,1.96389,1.96411,1.96378,1.96378,13355208.0
2008-10-10 09:26:00,1.96309,1.96329,1.96262,1.96262,3172690.0
2008-10-10 09:27:00,1.96241,1.96254,1.96217,1.96222,10605302.0
2008-10-10 09:28:00,1.9625,1.96369,1.9625,1.96369,20700177.0
2008-10-10 09:29:00,1.96413,1.96427,1.964,1.96427,3129190.0
2008-10-10 09:30:00,1.96433,1.96606,1.96433,1.96606,4735418.0
2008-10-10 09:31:00,1.9664,1.96715,1.96637,1.96715,10571460.0
2008-10-10 09:32:00,1.96769,1.96856,1.96769,1.96856,7692012.0
2008-10-10 09:33:00,1.9686,1.9686,1.96785,1.96785,5043793.0
2008-10-10 09:34:00,1.96753,1.96753,1.96668,1.96668,15866178.0
2008-10-10 09:35:00,1.96617,1.96617,1.96493,1.96493,7628879.0
2008-10-10 09:36:00,1.96458,1.96458,1.96407,1.96412,22353327.0
2008-10-10 09:37:00,1.96413,1.96438,1.96407,1.96438,18556965.0
2008-10-10 09:38:00,1.96456,1.96539,1.96437,1.96539,8158880.0
2008-10-10 09:39:00,1.96546,1.96547,1.96497,1.96497,4331161.0
2008-10-10 09:40:00,1.96495,1.96495,1.96408,1.96408,7356248.0
2008-10-10 09:41:00,1.96401,1.96401,1.96322,1.96322,2724770.0
2008-10-10 09:42:00,1.96311,1.96377,1.96311,1.96377,5583525.0
2008-10-10 09:43:00,1.96396,1.96486,1.96396,1.96486,7575754.0
2008-10-10 09:44:00,1.96512,1.96524,1.96509,1.96509,8692013.0
2008-10-10 09:45:00,1.96506,1.96535,1.96504,1.96535,8374513.0
2008-10-10 09:46:00,1.96563,1.96634,1.96563,1.96634,6562037.0
2008-10-10 09:47:00,1.96678,1.96764,1.96678,1.9672,15202960.0
2008-10-10 09:48:00,1.96673,1.96673,1.96596,1.96638,9919655.0
2008-10-10 09:49:00,1.96617,1.96654,1.96525,1.96525,8881666.0
2008-10-10 09:50:00,1.9648,1.9648,1.9642,1.96424,9748274.0
2008-10-10 09:51:00,1.96427,1.96429,1.96326,1.96326,9624762.0
2008-10-10 09:52:00,1.96316,1.96341,1.96316,1.96341,4937648.0
2008-10-10 09:53:00,1.96349,1.96368,1.96296,1.96296,3505925.0
2008-10-10 09:54:00,1.96298,1.96343,1.96282,1.96343,10368145.0
2008-10-10 09:55:00,1.96379,1.9642,1.96379,1.96392,9602521.0
2008-10-10 09:56:00,1.96369,1.96369,1.96279,1.96279,3417531.0
2008-10-10 09:57:00,1.96283,1.96312,1.96283,1.96312,5561136.0
2008-10-10 09:58:00,1.96326,1.96424,1.96326,1.96424,7366295.0
2008-10-10 09:59:00,1.9646,1.96494,1.96437,1.96437,8069380.0
2008-10-10 10:00:00,1.96453,1.96634,1.96453,1.96634,61719923.0
2008-10-10 10:01:00,1.96608,1.96608,1.96512,1.96512,5347298.0
2008-10-10 10:02:00,1.9653,1.9653,1.96504,1.96505,5478332.0
2008-10-10 10:03:00,1.96516,1.96576,1.96516,1.96568,4669091.0
2008-10-10 10:04:00,1.96548,1.96548,1.96504,1.96504,73580170.0
2008-10-10 10:05:00,1.96479,1.96479,1.96411,1.96411,3643276.0
2008-10-10 10:06:00,1.96384,1.96384,1.96344,1.96357,26763096.0
2008-10-10 10:07:00,1.96364,1.96364,1.96323,1.96337,16008838.0
2008-10-10 10:08:00,1.96308,1.96308,1.96235,1.96235,6911151.0
2008-10-10 10:09:00,1.96248,1.963,1.96248,1.963,3513973.0
2008-10-10 10:10:00,1.96322,1.96372,1.9632,1.96372,2656213.0
2008-10-10 10:11:00,1.9639,1.96424,1.9639,1.96424,10076139.0
2008-10-10 10:12:00,1.96416,1.96428,1.96408,1.96408,959323.0
2008-10-10 10:13:00,1.96408,1.96521,1.96408,1.96521,12966853.0
2008-10-10 10:14:00,1.96536,1.96598,1.96536,1.96598,19955331.0
2008-10-10 10:15:00,1.96619,1.96691,1.96619,1.96691,10179249.0
2008-10-10 10:16:00,1.9669,1.96696,1.96681,1.96686,12751796.0
2008-10-10 10:17:00,1.96691,1.96691,1.9661,1.9661,10510483.0
2008-10-10 10:18:00,1.96579,1.96579,1.96545,1.96545,7111343.0
2008-10-10 10:19:00,1.96547,1.966,1.96547,1.966,6546778.0
2008-10-10 10:20:00,1.96619,1.96666,1.96612,1.96666,6373699.0
2008-10-10 10:21:00,1.96662,1.96684,1.9666,1.96662,9181947.0
2008-10-10 10:22:00,1.96638,1.96638,1.96595,1.96608,5863368.0
2008-10-10 10:23:00,1.96622,1.96663,1.96622,1.96663,11271842.0
2008-10-10 10:24:00,1.96657,1.96663,1.96637,1.96652,16546155.0
2008-10-10 10:25:00,1.96653,1.96659,1.96635,1.96642,9512585.0
2008-10-10 10:26:00,1.96651,1.96692,1.96651,1.96651,12186314.0
2008-10-10 10:27:00,1.96646,1.96669,1.96642,1.96669,7663112.0
2008-10-10 10:28:00,1.96675,1.96728,1.9666,1.96679,3705829.0
2008-10-10 10:29:00,1.96669,1.96696,1.96669,1.96696,18737444.0
2008-10-10 10:30:00,1.96709,1.96728,1.96695,1.96704,4507742.0
2008-10-10 10:31:00,1.96698,1.96713,1.96693,1.96704,26950728.0
2008-10-10 10:32:00,1.9673,1.96805,1.9673,1.96805,5770671.0
2008-10-10 10:33:00,1.96818,1.96833,1.96818,1.96823,6396387.0
2008-10-10 10:34:00,1.96807,1.96807,1.96687,1.96687,5426224.0
2008-10-10 10:35:00,1.96646,1.96726,1.96619,1.96726,15574654.0
2008-10-10 10:36:00,1.96738,1.96767,1.96738,1.96753,2503879.0
2008-10-10 10:37:00,1.9674,1.96761,1.96718,1.96718,1830289.0
2008-10-10 10:38:00,1.96708,1.96708,1.96659,1.96675,4641159.0
2008-10-10 10:39:00,1.96677,1.96677,1.96584,1.96584,8479687.0
2008-10-10 10:40:00,1.96606,1.96635,1.96606,1.96635,7871734.0
2008-10-10 10:41:00,1.96641,1.9666,1.96636,1.96645,9332197.0
2008-10-10 10:42:00,1.9664,1.96749,1.9664,1.96749,21746858.0
2008-10-10 10:43:00,1.96779,1.9699,1.96779,1.9699,3562150.0
2008-10-10 10:44:00,1.97008,1.97049,1.97001,1.97043,4988495.0
2008-10-10 10:45:00,1.97008,1.97008,1.96828,1.96828,8451162.0
2008-10-10 10:46:00,1.96841,1.96855,1.96831,1.96831,20735960.0
2008-10-10 10:47:00,1.96803,1.96808,1.96763,1.96794,6690437.0
2008-10-10 10:48:00,1.96813,1.96913,1.96813,1.96913,5303120.0
2008-10-10 10:49:00,1.96917,1.96961,1.96917,1.96935,8785600.0
2008-10-10 10:50:00,1.96911,1.96917,1.96874,1.96874,5014820.0
2008-10-10 10:51:00,1.96834,1.96834,1.96719,1.96719,10257168.0
2008-10-10 10:52:00,1.96736,1.96801,1.9672,1.96801,1730881.0
2008-10-10 10:53:00,1.96808,1.96842,1.96793,1.96793,9181749.0
2008-10-10 10:54:00,1.96763,1.96779,1.96724,1.96779,12605674.0
2008-10-10 10:55:00,1.96785,1.96815,1.96785,1.968,20624452.0
2008-10-10 10:56:00,1.96778,1.96795,1.96778,1.96783,3490617.0
2008-10-10 10:57:00,1.96806,1.96909,1.96806,1.96909,41821615.0
2008-10-10 10:58:00,1.96918,1.96929,1.96888,1.96888,22255826.0
2008-10-10 10:59:00,1.96865,1.96865,1.96811,1.96855,12053758.0
2008-10-10 11:00:00,1.96859,1.96861,1.96816,1.96818,5845016.0
2008-10-10 11:01:00,1.96806,1.9681,1.96773,1.96787,12864557.0
2008-10-10 11:02:00,1.96818,1.96907,1.96818,1.96907,8367681.0
2008-10-10 11:03:00,1.96914,1.96914,1.96897,1.96914,4376815.0
2008-10-10 11:04:00,1.9692,1.96973,1.9692,1.9696,9388002.0
2008-10-10 11:05:00,1.96954,1.96954,1.96908,1.96908,4126443.0
2008-10-10 11:06:00,1.96885,1.96885,1.96835,1.96835,5859405.0
2008-10-10 11:07:00,1.96818,1.96818,1.96779,1.96811,41821175.0
2008-10-10 11:08:00,1.96811,1.9686,1.96788,1.9686,13359570.0
2008-10-10 11:09:00,1.96858,1.96888,1.96845,1.96888,9451886.0
2008-10-10 11:10:00,1.96914,1.96926,1.96847,1.96847,6394494.0
2008-10-10 11:11:00,1.96785,1.96785,1.96715,1.96715,9481428.0
2008-10-10 11:12:00,1.96699,1.96733,1.96696,1.96733,8850042.0
2008-10-10 11:13:00,1.9674,1.96754,1.96739,1.96754,12528951.0
2008-10-10 11:14:00,1.9674,1.96858,1.9674,1.96832,5539403.0
2008-10-10 11:15:00,1.96806,1.96848,1.96798,1.96848,8138958.0
2008-10-10 11:16:00,1.96871,1.96896,1.96871,1.96881,9128586.0
2008-10-10 11:17:00,1.96889,1.96892,1.96684,1.96684,10546199.0
2008-10-10 11:18:00,1.96691,1.96691,1.96641,1.96641,6432624.0
2008-10-10 11:19:00,1.96593,1.96593,1.96551,1.96562,2234843.0
2008-10-10 11:20:00,1.96553,1.96553,1.96514,1.96514,7281857.0
2008-10-10 11:21:00,1.96514,1.96535,1.96505,1.96526,11788605.0
2008-10-10 11:22:00,1.96514,1.96515,1.96481,1.96515,18268618.0
2008-10-10 11:23:00,1.96546,1.96667,1.96546,1.96667,15367281.0
2008-10-10 11:24:00,1.96681,1.96706,1.96681,1.96686,9608298.0
2008-10-10 11:25:00,1.96681,1.96692,1.96615,1.96615,3909044.0
2008-10-10 11:26:00,1.96654,1.96698,1.96654,1.96698,4086161.0
2008-10-10 11:27:00,1.96696,1.96727,1.96691,1.96691,4144350.0
2008-10-10 11:28:00,1.9671,1.9671,1.96681,1.96681,12685613.0
2008-10-10 11:29:00,1.96678,1.96701,1.96648,1.96648,7292882.0
2008-10-10 11:30:00,1.96605,1.96605,1.9655,1.9655,19386206.0
2008-10-10 11:31:00,1.96549,1.96553,1.96537,1.9654,12212818.0
2008-10-10 11:32:00,1.96544,1.96548,1.96537,1.96537,10542719.0
2008-10-10 11:33:00,1.96553,1.96649,1.96553,1.96649,4789671.0
2008-10-10 11:34:00,1.96642,1.96642,1.96591,1.96595,6209237.0
2008-10-10 11:35:00,1.96591,1.96591,1.96541,1.96541,4419536.0
2008-10-10 11:36:00,1.96531,1.9655,1.96528,1.9655,4250898.0
2008-10-10 11:37:00,1.96553,1.96573,1.96553,1.96573,3558167.0
2008-10-10 11:38:00,1.96576,1.96591,1.96575,1.96591,11241205.0
2008-10-10 11:39:00,1.9659,1.9659,1.96579,1.96579,7460535.0
2008-10-10 11:40:00,1.96555,1.96571,1.96517,1.96517,3294337.0
2008-10-10 11:41:00,1.96505,1.96508,1.96464,1.96464,6395736.0
2008-10-10 11:42:00,1.96433,1.96451,1.9643,1.9643,4451639.0
2008-10-10 11:43:00,1.9642,1.96426,1.96391,1.96426,12105142.0
2008-10-10 11:44:00,1.96429,1.96429,1.96392,1.96392,7048519.0
2008-10-10 11:45:00,1.96368,1.96368,1.96315,1.96315,18783371.0
2008-10-10 11:46:00,1.96301,1.96301,1.96187,1.96187,4649728.0
2008-10-10 11:47:00,1.96182,1.96234,1.96182,1.96234,6300743.0
2008-10-10 11:48:00,1.96249,1.96285,1.96248,1.96285,19071785.0
2008-10-10 11:49:00,1.96285,1.96347,1.96285,1.96319,6749741.0
2008-10-10 11:50:00,1.96291,1.96291,1.96249,1.96267,34225888.0
2008-10-10 11:51:00,1.96257,1.96257,1.96189,1.96189,4489348.0
2008-10-10 11:52:00,1.96189,1.96229,1.96189,1.96225,10916246.0
2008-10-10 11:53:00,1.96195,1.96207,1.96154,1.96207,7412480.0
2008-10-10 11:54:00,1.96226,1.96243,1.96196,1.96196,2728704.0
2008-10-10 11:55:00,1.96206,1.96313,1.96206,1.96313,4360306.0
2008-10-10 11:56:00,1.96337,1.96385,1.96337,1.96382,6799003.0
2008-10-10 11:57:00,1.96355,1.96355,1.96298,1.96353,4860888.0
2008-10-10 11:58:00,1.96387,1.96436,1.96387,1.96426,12763708.0
2008-10-10 11:59:00,1.9643,1.96501,1.9643,1.96501,5415538.0
2008-10-10 12:00:00,1.96522,1.9654,1.965,1.9654,3960693.0
2008-10-10 12:01:00,1.96542,1.96567,1.9651,1.9651,7889243.0
2008-10-10 12:02:00,1.9645,1.96511,1.9645,1.96486,6063224.0
2008-10-10 12:03:00,1.96463,1.96463,1.96389,1.96389,6982738.0
2008-10-10 12:04:00,1.96355,1.96373,1.96307,1.96307,5544480.0
2008-10-10 12:05:00,1.96262,1.96262,1.96225,1.96225,6361168.0
2008-10-10 12:06:00,1.96232,1.96288,1.96231,1.96288,6875443.0
2008-10-10 12:07:00,1.96256,1.96273,1.96239,1.96273,8463044.0
2008-10-10 12:08:00,1.96315,1.96367,1.96315,1.96353,12782005.0
2008-10-10 12:09:00,1.96339,1.96354,1.96283,1.96354,4868779.0
2008-10-10 12:10:00,1.96346,1.96383,1.96346,1.96383,7166846.0
2008-10-10 12:11:00,1.96388,1.96431,1.96323,1.96323,4871015.0
2008-10-10 12:12:00,1.96316,1.9632,1.96244,1.96257,11207185.0
2008-10-10 12:13:00,1.96248,1.96248,1.96132,1.96132,4527252.0
2008-10-10 12:14:00,1.96093,1.96093,1.96044,1.96044,14773761.0
2008-10-10 12:15:00,1.96001,1.96001,1.95915,1.95953,6945676.0
2008-10-10 12:16:00,1.95984,1.96085,1.95984,1.96085,5451399.0
2008-10-10 12:17:00,1.96123,1.96184,1.96123,1.96184,10221495.0
2008-10-10 12:18:00,1.96174,1.96174,1.9614,1.9614,9391387.0
2008-10-10 12:19:00,1.96184,1.9633,1.96184,1.9633,4885907.0
2008-10-10 12:20:00,1.96338,1.96338,1.96303,1.96321,6684990.0
2008-10-10 12:21:00,1.96324,1.96324,1.9629,1.96311,5301235.0
2008-10-10 12:22:00,1.96312,1.96377,1.96312,1.96377,8774529.0
2008-10-10 12:23:00,1.96384,1.96389,1.96363,1.96389,13467716.0
2008-10-10 12:24:00,1.96394,1.96441,1.96273,1.96441,9488329.0
2008-10-10 12:25:00,1.96486,1.96611,1.96486,1.96611,8788946.0
2008-10-10 12:26:00,1.9663,1.9665,1.96555,1.96555,5748385.0
2008-10-10 12:27:00,1.96551,1.96575,1.96551,1.9656,6396298.0
2008-10-10 12:28:00,1.96576,1.9666,1.96576,1.9666,6647548.0
2008-10-10 12:29:00,1.96673,1.96683,1.9661,1.9661,16260008.0
2008-10-10 12:30:00,1.96598,1.96598,1.96553,1.96553,4758517.0
2008-10-10 12:31:00,1.96529,1.96529,1.96401,1.96401,9706001.0
2008-10-10 12:32:00,1.96397,1.96397,1.96351,1.96391,4633968.0
2008-10-10 12:33:00,1.96408,1.9662,1.96408,1.9662,7831863.0
2008-10-10 12:34:00,1.9668,1.96786,1.9668,1.96777,15449690.0
2008-10-10 12:35:00,1.9675,1.96769,1.96744,1.96744,13298607.0
2008-10-10 12:36:00,1.96754,1.96793,1.96711,1.96793,12469679.0
2008-10-10 12:37:00,1.96801,1.96801,1.96772,1.96772,12779932.0
2008-10-10 12:38:00,1.96765,1.96765,1.96735,1.96753,3532021.0
2008-10-10 12:39:00,1.96771,1.96791,1.96735,1.96735,16139798.0
2008-10-10 12:40:00,1.96727,1.96727,1.96692,1.96692,9996833.0
2008-10-10 12:41:00,1.96669,1.96678,1.9666,1.96678,2652855.0
2008-10-10 12:42:00,1.96713,1.96769,1.96713,1.96758,19432902.0
2008-10-10 12:43:00,1.96741,1.96741,1.96636,1.96636,9356245.0
2008-10-10 12:44:00,1.96606,1.96606,1.96473,1.9652,22081929.0
2008-10-10 12:45:00,1.96546,1.96546,1.96363,1.96363,7589284.0
2008-10-10 12:46:00,1.96355,1.96391,1.9633,1.96391,11817516.0
2008-10-10 12:47:00,1.96367,1.96459,1.96367,1.96442,5686387.0
2008-10-10 12:48:00,1.96409,1.96409,1.96346,1.96346,6959650.0
2008-10-10 12:49:00,1.96339,1.96339,1.96299,1.96303,5298313.0
2008-10-10 12:50:00,1.96313,1.96315,1.96187,1.96187,2931986.0
2008-10-10 12:51:00,1.96167,1.96167,1.96122,1.96122,6358312.0
2008-10-10 12:52:00,1.96123,1.96165,1.96123,1.96164,7002000.0
2008-10-10 12:53:00,1.96169,1.96192,1.96163,1.96192,3830769.0
2008-10-10 12:54:00,1.96164,1.96164,1.96121,1.9614,13036116.0
2008-10-10 12:55:00,1.96149,1.96152,1.96103,1.96103,13389617.0
2008-10-10 12:56:00,1.9609,1.9609,1.95998,1.96078,6322713.0
2008-10-10 12:57:00,1.96065,1.96086,1.96061,1.96086,2949750.0
2008-10-10 12:58:00,1.96103,1.96158,1.96065,1.96074,14351013.0
2008-10-10 12:59:00,1.96062,1.96062,1.95899,1.95899,2762218.0
2008-10-10 13:00:00,1.95873,1.95873,1.95701,1.95723,25279551.0
2008-10-10 13:01:00,1.95748,1.95823,1.95696,1.95821,4597482.0
2008-10-10 13:02:00,1.95843,1.95897,1.95843,1.95897,5546112.0
2008-10-10 13:03:00,1.95901,1.95959,1.95901,1.95959,17798166.0
2008-10-10 13:04:00,1.95977,1.96041,1.95977,1.96041,5364017.0
2008-10-10 13:05:00,1.96051,1.96115,1.96048,1.96115,10053926.0
2008-10-10 13:06:00,1.96118,1.9617,1.96118,1.9617,4356040.0
2008-10-10 13:07:00,1.96179,1.96246,1.96179,1.96246,4969049.0
2008-10-10 13:08:00,1.96248,1.96303,1.96248,1.96303,3587602.0
2008-10-10 13:09:00,1.96325,1.96383,1.96325,1.96383,9619514.0
2008-10-10 13:10:00,1.96392,1.96461,1.96392,1.96461,6808545.0
2008-10-10 13:11:00,1.9647,1.96524,1.9647,1.96524,8763803.0
2008-10-10 13:12:00,1.96523,1.96616,1.96523,1.96616,10832348.0
2008-10-10 13:13:00,1.96625,1.96688,1.96625,1.96688,7391827.0
2008-10-10 13:14:00,1.96716,1.96716,1.96681,1.96692,3076196.0
2008-10-10 13:15:00,1.96696,1.96709,1.96695,1.967,3574101.0
2008-10-10 13:16:00,1.96724,1.96835,1.96724,1.96835,15825428.0
2008-10-10 13:17:00,1.96834,1.96874,1.96794,1.96874,4528596.0
2008-10-10 13:18:00,1.96919,1.96998,1.96919,1.96967,2295454.0
2008-10-10 13:19:00,1.96957,1.96997,1.96957,1.96967,25647803.0
2008-10-10 13:20:00,1.96972,1.96993,1.96952,1.96993,9753383.0
2008-10-10 13:21:00,1.96985,1.96985,1.96914,1.96914,4123704.0
2008-10-10 13:22:00,1.96962,1.97029,1.96962,1.96962,9806870.0
2008-10-10 13:23:00,1.96906,1.96906,1.96789,1.96839,9070689.0
2008-10-10 13:24:00,1.96841,1.96841,1.96818,1.96838,4871833.0
2008-10-10 13:25:00,1.96855,1.96867,1.96838,1.96867,8652436.0
2008-10-10 13:26:00,1.96903,1.96994,1.96903,1.96994,2903406.0
2008-10-10 13:27:00,1.96999,1.9701,1.96995,1.9701,4366977.0
2008-10-10 13:28:00,1.97007,1.97042,1.96992,1.97034,8843815.0
2008-10-10 13:29:00,1.97052,1.97088,1.97052,1.97064,4284065.0
2008-10-10 13:30:00,1.97073,1.97118,1.97073,1.97118,2192671.0
2008-10-10 13:31:00,1.97146,1.97201,1.97146,1.97201,8594294.0
2008-10-10 13:32:00,1.97198,1.97242,1.97178,1.97242,8281391.0
2008-10-10 13:33:00,1.97263,1.97344,1.97263,1.9734,13536157.0
2008-10-10 13:34:00,1.97405,1.97405,1.97339,1.97339,25985642.0
2008-10-10 13:35:00,1.97323,1.97323,1.97264,1.97279,5311797.0
2008-10-10 13:36:00,1.97291,1.97371,1.97291,1.97338,9493172.0
2008-10-10 13:37:00,1.97359,1.97386,1.9734,1.9734,21551367.0
2008-10-10 13:38:00,1.97351,1.97392,1.97351,1.97369,8804979.0
2008-10-10 13:39:00,1.97372,1.97372,1.9732,1.9732,6357867.0
2008-10-10 13:40:00,1.97313,1.97318,1.97301,1.97316,11477765.0
2008-10-10 13:41:00,1.97297,1.97297,1.97131,1.97131,4881945.0
2008-10-10 13:42:00,1.97148,1.97187,1.97143,1.97187,8914382.0
2008-10-10 13:43:00,1.97199,1.9724,1.97199,1.97217,2983060.0
2008-10-10 13:44:00,1.97196,1.97198,1.97147,1.97147,13377833.0
2008-10-10 13:45:00,1.97134,1.97173,1.97134,1.97173,10674603.0
2008-10-10 13:46:00,1.97172,1.97195,1.97172,1.97191,5895617.0
2008-10-10 13:47:00,1.97174,1.97189,1.97136,1.97136,5663405.0
2008-10-10 13:48:00,1.97138,1.97156,1.97138,1.97141,12243443.0
2008-10-10 13:49:00,1.97167,1.97177,1.97153,1.97162,3861104.0
2008-10-10 13:50:00,1.97158,1.97158,1.97116,1.97131,11412404.0
2008-10-10 13:51:00,1.97137,1.97137,1.97082,1.97082,4281212.0
2008-10-10 13:52:00,1.97084,1.97097,1.97049,1.97049,8545556.0
2008-10-10 13:53:00,1.9707,1.97107,1.9707,1.97095,5647413.0
2008-10-10 13:54:00,1.971,1.97107,1.97099,1.97099,3396977.0
2008-10-10 13:55:00,1.97097,1.97108,1.9707,1.9707,6431494.0
2008-10-10 13:56:00,1.9706,1.97103,1.9706,1.97088,8647698.0
2008-10-10 13:57:00,1.97095,1.97147,1.97081,1.97147,8317447.0
2008-10-10 13:58:00,1.97177,1.97208,1.9717,1.9717,8358989.0
2008-10-10 13:59:00,1.97167,1.972,1.97137,1.97196,1643190.0
2008-10-10 14:00:00,1.97244,1.97389,1.97244,1.97389,9862313.0
2008-10-10 14:01:00,1.97427,1.97529,1.97427,1.97529,900878.0
2008-10-10 14:02:00,1.97543,1.97587,1.97543,1.97586,4400486.0
2008-10-10 14:03:00,1.97618,1.97698,1.97618,1.97698,5903663.0
2008-10-10 14:04:00,1.97725,1.97778,1.97725,1.97778,3370844.0
2008-10-10 14:05:00,1.9781,1.97915,1.9781,1.97915,9424622.0
2008-10-10 14:06:00,1.97924,1.97987,1.97924,1.97987,6790756.0
2008-10-10 14:07:00,1.97994,1.98041,1.97917,1.97917,6123102.0
2008-10-10 14:08:00,1.98068,1.98177,1.98068,1.98148,12170959.0
2008-10-10 14:09:00,1.98146,1.98299,1.98146,1.98299,4506436.0
2008-10-10 14:10:00,1.98325,1.98465,1.98325,1.98443,5499053.0
2008-10-10 14:11:00,1.98399,1.98399,1.98226,1.98226,5138447.0
2008-10-10 14:12:00,1.98204,1.98233,1.98204,1.98233,4877216.0
2008-10-10 14:13:00,1.98257,1.98283,1.98257,1.98283,5119243.0
2008-10-10 14:14:00,1.98306,1.98409,1.98306,1.98409,13005821.0
2008-10-10 14:15:00,1.98401,1.98401,1.98368,1.98368,2680212.0
2008-10-10 14:16:00,1.9838,1.98573,1.9838,1.98573,268150534.0
2008-10-10 14:17:00,1.98574,1.98713,1.98574,1.98713,5651029.0
2008-10-10 14:18:00,1.98703,1.98703,1.98669,1.98692,3758517.0
2008-10-10 14:19:00,1.98696,1.98734,1.98696,1.98725,12140547.0
2008-10-10 14:20:00,1.98728,1.98749,1.98693,1.98712,14395505.0
2008-10-10 14:21:00,1.98705,1.98735,1.98705,1.98707,11757822.0
2008-10-10 14:22:00,1.98675,1.98675,1.98594,1.98594,6622513.0
2008-10-10 14:23:00,1.9859,1.9859,1.98525,1.98525,24656535.0
2008-10-10 14:24:00,1.98514,1.98514,1.98372,1.98514,5019326.0
2008-10-10 14:25:00,1.98556,1.98592,1.98539,1.98567,4103727.0
2008-10-10 14:26:00,1.98603,1.98743,1.98603,1.98743,6280735.0
2008-10-10 14:27:00,1.98729,1.98729,1.98635,1.98635,18016637.0
2008-10-10 14:28:00,1.98597,1.98597,1.98518,1.98518,5751900.0
2008-10-10 14:29:00,1.98477,1.98477,1.98259,1.98259,9316274.0
2008-10-10 14:30:00,1.98219,1.98322,1.98219,1.98313,12465241.0
2008-10-10 14:31:00,1.98302,1.98302,1.98266,1.9828,18822586.0
2008-10-10 14:32:00,1.98269,1.98269,1.98226,1.98226,4124100.0
2008-10-10 14:33:00,1.98212,1.98212,1.98134,1.98184,7928578.0
2008-10-10 14:34:00,1.98219,1.98283,1.98219,1.98283,7409856.0
2008-10-10 14:35:00,1.98279,1.98279,1.98198,1.98198,4910724.0
2008-10-10 14:36:00,1.98212,1.98348,1.98212,1.98348,19913380.0
2008-10-10 14:37:00,1.98354,1.984,1.9833,1.9833,7743194.0
2008-10-10 14:38:00,1.98294,1.98437,1.98294,1.98434,11500520.0
2008-10-10 14:39:00,1.98415,1.98507,1.98415,1.98507,5689591.0
2008-10-10 14:40:00,1.9851,1.98584,1.9851,1.98583,7659266.0
2008-10-10 14:41:00,1.98593,1.9866,1.98593,1.9866,4208142.0
2008-10-10 14:42:00,1.98664,1.98785,1.98648,1.98785,6132103.0
2008-10-10 14:43:00,1.98781,1.98781,1.9876,1.98764,1581856.0
2008-10-10 14:44:00,1.98745,1.98745,1.98697,1.98727,14151249.0
2008-10-10 14:45:00,1.9875,1.98811,1.9875,1.98811,3762168.0
2008-10-10 14:46:00,1.98802,1.98802,1.98739,1.98779,14664004.0
2008-10-10 14:47:00,1.98791,1.98791,1.98713,1.98713,12714199.0
2008-10-10 14:48:00,1.98693,1.98693,1.98551,1.98633,4673323.0
2008-10-10 14:49:00,1.98627,1.98627,1.98574,1.98574,8907081.0
2008-10-10 14:50:00,1.98584,1.98614,1.98584,1.9861,4129023.0
2008-10-10 14:51:00,1.98633,1.98711,1.98622,1.98711,3193719.0
2008-10-10 14:52:00,1.98716,1.98742,1.98686,1.98742,5010413.0
2008-10-10 14:53:00,1.98785,1.98967,1.98785,1.98967,4071780.0
2008-10-10 14:54:00,1.98977,1.98993,1.98956,1.98993,2799826.0
2008-10-10 14:55:00,1.99021,1.99118,1.99021,1.99118,7994911.0
2008-10-10 14:56:00,1.99143,1.99143,1.99077,1.99077,3478960.0
2008-10-10 14:57:00,1.99105,1.99105,1.99057,1.99057,44305634.0
2008-10-10 14:58:00,1.99068,1.99114,1.99062,1.99114,17992297.0
2008-10-10 14:59:00,1.99121,1.99132,1.99116,1.99127,3721581.0
2008-10-10 15:00:00,1.99129,1.99297,1.99129,1.99297,5563018.0
2008-10-10 15:01:00,1.99277,1.99323,1.99249,1.9928,4400767.0
2008-10-10 15:02:00,1.99254,1.99254,1.99196,1.99219,7540877.0
2008-10-10 15:03:00,1.9919,1.99205,1.99131,1.99131,5295837.0
2008-10-10 15:04:00,1.9912,1.9912,1.99088,1.99088,3419532.0
2008-10-10 15:05:00,1.99046,1.99046,1.9893,1.9893,14774297.0
2008-10-10 15:06:00,1.98924,1.98929,1.98917,1.98928,9791028.0
2008-10-10 15:07:00,1.98975,1.9905,1.98975,1.9905,35423738.0
2008-10-10 15:08:00,1.9906,1.99126,1.9906,1.99126,6898895.0
2008-10-10 15:09:00,1.99127,1.99181,1.99127,1.99181,8850568.0
2008-10-10 15:10:00,1.99193,1.99275,1.99193,1.99275,22412704.0
2008-10-10 15:11:00,1.99291,1.99345,1.99291,1.99345,8010595.0
2008-10-10 15:12:00,1.99314,1.99433,1.99314,1.99433,16043135.0
2008-10-10 15:13:00,1.99439,1.99499,1.99439,1.99499,4744415.0
2008-10-10 15:14:00,1.99507,1.99556,1.99507,1.99556,1395837.0
2008-10-10 15:15:00,1.99568,1.99625,1.99565,1.99625,5271310.0
2008-10-10 15:16:00,1.99633,1.99702,1.99633,1.99702,8085073.0
2008-10-10 15:17:00,1.99714,1.99775,1.99714,1.99775,8131706.0
2008-10-10 15:18:00,1.99784,1.99814,1.99732,1.99749,6720992.0
2008-10-10 15:19:00,1.99801,1.99951,1.99801,1.99951,20687697.0
2008-10-10 15:20:00,1.99955,1.99976,1.99955,1.99976,4345010.0
2008-10-10 15:21:00,1.9998,1.99994,1.99934,1.99994,3259657.0
2008-10-10 15:22:00,2.00007,2.00007,1.99937,1.99937,4373351.0
2008-10-10 15:23:00,1.99927,2.00034,1.99927,2.00034,3664444.0
2008-10-10 15:24:00,2.00051,2.00074,2.00035,2.00035,7679372.0
2008-10-10 15:25:00,2.0,2.00023,1.99965,2.00023,14083498.0
2008-10-10 15:26:00,2.00046,2.00093,2.00046,2.0009,8684113.0
2008-10-10 15:27:00,2.00101,2.00133,2.00092,2.00092,3482763.0
2008-10-10 15:28:00,2.00083,2.00083,2.0002,2.0002,11053185.0
2008-10-10 15:29:00,2.00005,2.00008,1.99966,1.99966,2949545.0
2008-10-10 15:30:00,1.99954,2.00007,1.99924,2.00007,5730263.0
2008-10-10 15:31:00,2.00042,2.00107,2.00042,2.00107,9684611.0
2008-10-10 15:32:00,2.00124,2.00124,2.00064,2.00082,10144401.0
2008-10-10 15:33:00,2.00079,2.00141,2.00079,2.00141,4917884.0
2008-10-10 15:34:00,2.00149,2.00242,2.00149,2.00242,7291080.0
2008-10-10 15:35:00,2.00268,2.00332,2.00268,2.00332,24442885.0
2008-10-10 15:36:00,2.00363,2.00476,2.00363,2.00463,3708563.0
2008-10-10 15:37:00,2.00502,2.0058,2.00502,2.0058,9495834.0
2008-10-10 15:38:00,2.00594,2.00674,2.00594,2.00674,11987684.0
2008-10-10 15:39:00,2.00681,2.00746,2.00681,2.00746,5049028.0
2008-10-10 15:40:00,2.00748,2.00815,2.00748,2.00815,17434243.0
2008-10-10 15:41:00,2.00827,2.00881,2.00827,2.00881,3059999.0
2008-10-10 15:42:00,2.00893,2.0098,2.00893,2.00907,11300973.0
2008-10-10 15:43:00,2.00838,2.00838,2.00739,2.00769,12293292.0
2008-10-10 15:44:00,2.00706,2.00706,2.00568,2.00568,4734832.0
2008-10-10 15:45:00,2.0056,2.00631,2.00557,2.0061,2747110.0
2008-10-10 15:46:00,2.00627,2.0069,2.00547,2.0069,2359362.0
2008-10-10 15:47:00,2.00695,2.00695,2.00638,2.00658,6570250.0
2008-10-10 15:48:00,2.00645,2.00645,2.00559,2.00559,7229297.0
2008-10-10 15:49:00,2.00551,2.0056,2.00503,2.00503,6785216.0
2008-10-10 15:50:00,2.00494,2.00517,2.00485,2.00517,2463624.0
2008-10-10 15:51:00,2.00469,2.00514,2.00469,2.00487,9908599.0
2008-10-10 15:52:00,2.00509,2.00566,2.00509,2.00566,3737019.0
2008-10-10 15:53:00,2.00613,2.00713,2.00613,2.00694,8621558.0
2008-10-10 15:54:00,2.00725,2.00871,2.00725,2.00871,7908125.0
2008-10-10 15:55:00,2.00886,2.00914,2.00805,2.00866,12666413.0
2008-10-10 15:56:00,2.00893,2.00988,2.00893,2.00988,11969317.0
2008-10-10 15:57:00,2.01008,2.0108,2.00984,2.0108,6783025.0
2008-10-10 15:58:00,2.01082,2.0116,2.00969,2.0116,2074425.0
2008-10-10 15:59:00,2.01168,2.01214,2.01168,2.0121,6158196.0
2008-10-10 16:00:00,2.01231,2.01291,2.01231,2.01291,11984610.0
2008-10-10 16:01:00,2.01307,2.0136,2.01307,2.0136,1506970.0
2008-10-10 16:02:00,2.01367,2.0146,2.01367,2.0146,11006739.0
2008-10-10 16:03:00,2.01456,2.01539,2.01456,2.01539,12390352.0
2008-10-10 16:04:00,2.01544,2.01665,2.01544,2.0166,13563829.0
2008-10-10 16:05:00,2.01658,2.01708,2.01623,2.01623,11763433.0
2008-10-10 16:06:00,2.0156,2.0156,2.01388,2.01388,4420159.0
2008-10-10 16:07:00,2.01364,2.01377,2.01285,2.01377,4959719.0
2008-10-10 16:08:00,2.0142,2.01434,2.01374,2.01434,7568323.0
2008-10-10 16:09:00,2.01452,2.01592,2.01452,2.01592,3737189.0
2008-10-10 16:10:00,2.01632,2.01766,2.01632,2.01766,2266760.0
2008-10-10 16:11:00,2.01793,2.01839,2.01742,2.01742,13747391.0
2008-10-10 16:12:00,2.01738,2.01738,2.01683,2.01683,6846547.0
2008-10-10 16:13:00,2.01634,2.0177,2.01634,2.0172,10628466.0
2008-10-10 16:14:00,2.01708,2.01708,2.01456,2.01456,8286755.0
2008-10-10 16:15:00,2.01442,2.01644,2.01442,2.01644,14121881.0
2008-10-10 16:16:00,2.01672,2.01744,2.01672,2.01722,3599827.0
2008-10-10 16:17:00,2.01704,2.01709,2.01627,2.01627,7966933.0
2008-10-10 16:18:00,2.0163,2.0163,2.01574,2.01574,4204516.0
2008-10-10 16:19:00,2.01552,2.01556,2.01421,2.01421,5095082.0
2008-10-10 16:20:00,2.01432,2.01547,2.01432,2.01547,9468307.0
2008-10-10 16:21:00,2.01537,2.01537,2.01457,2.01457,5566048.0
2008-10-10 16:22:00,2.0144,2.01443,2.01397,2.01443,8214176.0
2008-10-10 16:23:00,2.01443,2.0146,2.01436,2.01451,7083704.0
2008-10-10 16:24:00,2.0148,2.01536,2.0148,2.01536,9529404.0
2008-10-10 16:25:00,2.01527,2.01529,2.01457,2.01459,6433639.0
2008-10-10 16:26:00,2.01478,2.01529,2.01478,2.01529,10222859.0
2008-10-10 16:27:00,2.01511,2.01511,2.01426,2.01426,3059894.0
2008-10-10 16:28:00,2.01417,2.01417,2.01354,2.01354,13436319.0
2008-10-10 16:29:00,2.01343,2.01343,2.01273,2.01273,5856030.0
2008-10-10 16:30:00,2.01271,2.01271,2.01126,2.01244,15577454.0
2008-10-10 16:31:00,2.01258,2.01417,2.01258,2.01417,7119539.0
2008-10-10 16:32:00,2.01443,2.01515,2.01443,2.01475,3761724.0
2008-10-10 16:33:00,2.01473,2.01495,2.01473,2.01486,8807934.0
2008-10-10 16:34:00,2.015,2.01511,2.01447,2.01451,8318592.0
2008-10-10 16:35:00,2.01456,2.01563,2.01456,2.01563,5524592.0
2008-10-10 16:36:00,2.01576,2.01616,2.01576,2.01601,4275640.0
2008-10-10 16:37:00,2.01621,2.01621,2.01598,2.0161,6712157.0
2008-10-10 16:38:00,2.0161,2.01636,2.01584,2.01636,4490386.0
2008-10-10 16:39:00,2.01654,2.01683,2.01654,2.01666,6799878.0
2008-10-10 16:40:00,2.01647,2.01682,2.01628,2.01682,8179621.0
2008-10-10 16:41:00,2.01669,2.0169,2.01602,2.01602,18332706.0
2008-10-10 16:42:00,2.01595,2.01595,2.015,2.015,7542860.0
2008-10-10 16:43:00,2.01497,2.01497,2.01403,2.01403,9692260.0
2008-10-10 16:44:00,2.01391,2.01399,2.0137,2.01399,20140764.0
2008-10-10 16:45:00,2.01402,2.01457,2.01397,2.01457,6238202.0
2008-10-10 16:46:00,2.01465,2.01465,2.01423,2.0145,2696077.0
2008-10-10 16:47:00,2.01465,2.01677,2.01465,2.01677,4757419.0
2008-10-10 16:48:00,2.01692,2.01945,2.01692,2.01933,3887341.0
2008-10-10 16:49:00,2.0192,2.0192,2.01848,2.01848,3063431.0
2008-10-10 16:50:00,2.01844,2.01855,2.01799,2.01799,7480903.0
2008-10-10 16:51:00,2.01775,2.01775,2.01675,2.01675,4783061.0
2008-10-10 16:52:00,2.01698,2.01751,2.01668,2.01751,7946127.0
2008-10-10 16:53:00,2.01755,2.01811,2.01725,2.01811,2983886.0
2008-10-10 16:54:00,2.01842,2.01842,2.01698,2.01698,6825341.0
2008-10-10 16:55:00,2.0168,2.0168,2.01655,2.01655,3376725.0
2008-10-10 16:56:00,2.01632,2.01632,2.01586,2.01605,8910719.0
2008-10-10 16:57:00,2.01597,2.016,2.0154,2.0154,5484374.0
2008-10-10 16:58:00,2.01556,2.016,2.01556,2.016,17057632.0
2008-10-10 16:59:00,2.01581,2.01581,2.01453,2.01511,5593412.0
2008-10-10 17:00:00,2.01515,2.01526,2.0146,2.01526,3519199.0
2008-10-10 17:01:00,2.01532,2.01592,2.01513,2.01592,2747280.0
2008-10-10 17:02:00,2.01642,2.01719,2.01642,2.01644,6383154.0
2008-10-10 17:03:00,2.0164,2.0165,2.01608,2.0165,11948246.0
2008-10-10 17:04:00,2.01685,2.01782,2.01685,2.01782,3393868.0
2008-10-10 17:05:00,2.01825,2.02016,2.01825,2.02016,11504252.0
2008-10-10 17:06:00,2.02054,2.02118,2.02054,2.02118,5804019.0
2008-10-10 17:07:00,2.02118,2.02156,2.02118,2.02149,6938904.0
2008-10-10 17:08:00,2.02176,2.02282,2.02176,2.02282,7143540.0
2008-10-10 17:09:00,2.02319,2.02423,2.02319,2.0239,4417893.0
2008-10-10 17:10:00,2.02363,2.02487,2.02357,2.02487,8094545.0
2008-10-10 17:11:00,2.02485,2.02619,2.02485,2.02619,5137606.0
2008-10-10 17:12:00,2.0265,2.02785,2.0265,2.02785,9827479.0
2008-10-10 17:13:00,2.02794,2.02874,2.02794,2.02874,3805920.0
2008-10-10 17:14:00,2.02879,2.02935,2.02845,2.02875,3073332.0
2008-10-10 17:15:00,2.02823,2.02823,2.02656,2.02656,25091595.0
2008-10-10 17:16:00,2.02624,2.02624,2.02535,2.026,7216199.0
2008-10-10 17:17:00,2.02602,2.02602,2.02481,2.02481,3040011.0
2008-10-10 17:18:00,2.02461,2.02475,2.02392,2.02471,5542324.0
2008-10-10 17:19:00,2.02491,2.02508,2.02471,2.0249,3102951.0
2008-10-10 17:20:00,2.02536,2.02685,2.02536,2.02685,3611889.0
2008-10-10 17:21:00,2.02694,2.02782,2.02654,2.02782,3050151.0
2008-10-10 17:22:00,2.028,2.02879,2.028,2.02867,14588937.0
2008-10-10 17:23:00,2.0287,2.02896,2.0287,2.02888,3086664.0
2008-10-10 17:24:00,2.02873,2.02873,2.02846,2.02846,4295150.0
2008-10-10 17:25:00,2.02865,2.02907,2.02865,2.02907,18304008.0
2008-10-10 17:26:00,2.02918,2.02976,2.02914,2.02976,4337809.0
2008-10-10 17:27:00,2.02994,2.03136,2.02994,2.03134,3575243.0
2008-10-10 17:28:00,2.03156,2.0326,2.03151,2.03151,2344394.0
2008-10-10 17:29:00,2.03148,2.03148,2.03102,2.03102,11354750.0
2008-10-10 17:30:00,2.03095,2.03131,2.03064,2.03131,6169992.0
2008-10-10 17:31:00,2.03165,2.03189,2.03117,2.03117,12990521.0
2008-10-10 17:32:00,2.03088,2.03088,2.02963,2.02963,4479415.0
2008-10-10 17:33:00,2.02945,2.02945,2.02909,2.02921,7235212.0
2008-10-10 17:34:00,2.02925,2.02946,2.02922,2.02946,4587132.0
2008-10-10 17:35:00,2.02935,2.02935,2.02906,2.02906,5072217.0
2008-10-10 17:36:00,2.02898,2.02918,2.02866,2.02914,4522826.0
2008-10-10 17:37:00,2.02903,2.02903,2.02867,2.02867,5896601.0
2008-10-10 17:38:00,2.02851,2.02874,2.02817,2.02874,7345335.0
2008-10-10 17:39:00,2.02919,2.03042,2.02919,2.03042,4545743.0
2008-10-10 17:40:00,2.03067,2.03083,2.03013,2.03013,7232122.0
2008-10-10 17:41:00,2.02999,2.02999,2.02927,2.02927,6089080.0
2008-10-10 17:42:00,2.02926,2.02926,2.02858,2.02858,11188499.0
2008-10-10 17:43:00,2.02848,2.02848,2.0279,2.0279,7494921.0
2008-10-10 17:44:00,2.02742,2.0277,2.0271,2.0271,3302890.0
2008-10-10 17:45:00,2.02714,2.02714,2.0265,2.02651,4062094.0
2008-10-10 17:46:00,2.02647,2.02647,2.02588,2.02588,3394603.0
2008-10-10 17:47:00,2.02579,2.02579,2.02493,2.02499,18785238.0
2008-10-10 17:48:00,2.02491,2.02491,2.02429,2.02429,4104214.0
2008-10-10 17:49:00,2.0242,2.0242,2.02337,2.02337,34310469.0
2008-10-10 17:50:00,2.02329,2.02329,2.02228,2.02231,11673990.0
2008-10-10 17:51:00,2.02259,2.02259,2.02158,2.02186,13111637.0
2008-10-10 17:52:00,2.02213,2.02314,2.02213,2.02314,10000542.0
2008-10-10 17:53:00,2.02328,2.02406,2.02328,2.02406,10801606.0
2008-10-10 17:54:00,2.02396,2.02441,2.02392,2.02441,14333890.0
2008-10-10 17:55:00,2.02448,2.02491,2.02448,2.02475,5178555.0
2008-10-10 17:56:00,2.02471,2.02497,2.02437,2.02487,6860152.0
2008-10-10 17:57:00,2.02499,2.02554,2.02499,2.02554,6091199.0
2008-10-10 17:58:00,2.02561,2.02634,2.02561,2.02634,7098007.0
2008-10-10 17:59:00,2.0264,2.02701,2.0264,2.02701,17834287.0
2008-10-10 18:00:00,2.0276,2.02816,2.0276,2.02779,4326037.0
2008-10-10 18:01:00,2.02721,2.02721,2.02609,2.02609,2767172.0
2008-10-10 18:02:00,2.026,2.026,2.02386,2.02386,6246492.0
2008-10-10 18:03:00,2.02384,2.0241,2.02384,2.02394,10034790.0
2008-10-10 18:04:00,2.02389,2.02488,2.02389,2.02488,5724131.0
2008-10-10 18:05:00,2.02508,2.02679,2.02508,2.02679,8531939.0
2008-10-10 18:06:00,2.027,2.02739,2.02694,2.02739,2960601.0
2008-10-10 18:07:00,2.02745,2.02745,2.02688,2.02688,11777851.0
2008-10-10 18:08:00,2.02673,2.02689,2.02652,2.02689,11605172.0
2008-10-10 18:09:00,2.02721,2.02791,2.02721,2.02749,8696209.0
2008-10-10 18:10:00,2.02752,2.02777,2.02734,2.02777,3719521.0
2008-10-10 18:11:00,2.02763,2.02765,2.02679,2.02679,3211176.0
2008-10-10 18:12:00,2.02655,2.0266,2.02622,2.02628,5449331.0
2008-10-10 18:13:00,2.02645,2.02709,2.02636,2.02636,5117811.0
2008-10-10 18:14:00,2.0261,2.0261,2.02553,2.02553,4103087.0
2008-10-10 18:15:00,2.02573,2.02693,2.02573,2.02693,5672900.0
2008-10-10 18:16:00,2.02662,2.02662,2.02552,2.02552,10397965.0
2008-10-10 18:17:00,2.02568,2.02587,2.02548,2.02575,4204938.0
2008-10-10 18:18:00,2.0256,2.0256,2.0252,2.0252,9446058.0
2008-10-10 18:19:00,2.02498,2.02498,2.02448,2.02455,2631346.0
2008-10-10 18:20:00,2.02443,2.02443,2.02381,2.02381,8214082.0
2008-10-10 18:21:00,2.02347,2.02347,2.02233,2.02233,15276740.0
2008-10-10 18:22:00,2.02217,2.02217,2.02148,2.02148,3849217.0
2008-10-10 18:23:00,2.02125,2.02125,2.02064,2.02071,7072141.0
2008-10-10 18:24:00,2.02053,2.02053,2.01916,2.01974,5421815.0
2008-10-10 18:25:00,2.0196,2.0196,2.01775,2.01812,7266519.0
2008-10-10 18:26:00,2.01854,2.01873,2.01814,2.01814,4831274.0
2008-10-10 18:27:00,2.01746,2.01746,2.01635,2.01693,8990952.0
2008-10-10 18:28:00,2.01703,2.01738,2.01703,2.01737,7593384.0
2008-10-10 18:29:00,2.01751,2.01751,2.01706,2.01717,11923129.0
2008-10-10 18:30:00,2.01755,2.01817,2.01755,2.01817,10697848.0
2008-10-10 18:31:00,2.01843,2.01936,2.01843,2.01936,6838506.0
2008-10-10 18:32:00,2.01977,2.02012,2.01977,2.0199,6137752.0
2008-10-10 18:33:00,2.01941,2.01941,2.01824,2.01824,11542028.0
2008-10-10 18:34:00,2.01816,2.01816,2.018,2.01809,26692760.0
2008-10-10 18:35:00,2.01818,2.01865,2.01805,2.01865,4466691.0
2008-10-10 18:36:00,2.01881,2.0192,2.01881,2.01882,6550166.0
2008-10-10 18:37:00,2.01876,2.01879,2.0184,2.01879,6044998.0
2008-10-10 18:38:00,2.01915,2.02006,2.01915,2.0195,9165133.0
2008-10-10 18:39:00,2.01956,2.02029,2.01956,2.02029,4526948.0
2008-10-10 18:40:00,2.0205,2.02115,2.0205,2.02104,6035950.0
2008-10-10 18:41:00,2.02087,2.02087,2.02005,2.02005,4540555.0
2008-10-10 18:42:00,2.01977,2.01977,2.01911,2.01929,13603200.0
2008-10-10 18:43:00,2.01919,2.01923,2.01848,2.01848,2995518.0
2008-10-10 18:44:00,2.01813,2.01813,2.01753,2.01769,12923799.0
2008-10-10 18:45:00,2.01763,2.0178,2.01733,2.01733,7066821.0
2008-10-10 18:46:00,2.01714,2.01714,2.01625,2.01625,10272230.0
2008-10-10 18:47:00,2.01599,2.01599,2.01449,2.01449,22971451.0
2008-10-10 18:48:00,2.01442,2.01461,2.01425,2.01425,3989652.0
2008-10-10 18:49:00,2.01425,2.01456,2.01412,2.01456,12760741.0
2008-10-10 18:50:00,2.01453,2.01508,2.01453,2.01474,7665112.0
2008-10-10 18:51:00,2.01481,2.01577,2.01481,2.01577,5029008.0
2008-10-10 18:52:00,2.01608,2.01672,2.01608,2.01672,7306751.0
2008-10-10 18:53:00,2.01684,2.01684,2.01649,2.01653,3777855.0
2008-10-10 18:54:00,2.01624,2.01635,2.01586,2.01619,4794620.0
2008-10-10 18:55:00,2.01604,2.01604,2.01496,2.01496,4818320.0
2008-10-10 18:56:00,2.01542,2.01542,2.01493,2.01496,11022308.0
2008-10-10 18:57:00,2.01483,2.01496,2.01434,2.01434,19787709.0
2008-10-10 18:58:00,2.01449,2.01482,2.01407,2.01436,19778073.0
2008-10-10 18:59:00,2.01452,2.01452,2.01415,2.01415,17274037.0
2008-10-10 19:00:00,2.01377,2.01377,2.01271,2.01298,10096900.0
2008-10-10 19:01:00,2.01289,2.01372,2.01289,2.01372,2712898.0
2008-10-10 19:02:00,2.01396,2.01396,2.01299,2.01299,17491799.0
2008-10-10 19:03:00,2.01304,2.01372,2.01278,2.01372,2000421.0
2008-10-10 19:04:00,2.01371,2.01371,2.01312,2.01312,9570494.0
2008-10-10 19:05:00,2.01288,2.01288,2.01168,2.01168,6005232.0
2008-10-10 19:06:00,2.01123,2.01123,2.01064,2.01091,8568177.0
2008-10-10 19:07:00,2.01099,2.01199,2.01099,2.01161,14607369.0
2008-10-10 19:08:00,2.01176,2.01222,2.01176,2.01207,7410141.0
2008-10-10 19:09:00,2.01236,2.01266,2.01236,2.01266,13064035.0
2008-10-10 19:10:00,2.01246,2.01246,2.01192,2.01192,8374129.0
2008-10-10 19:11:00,2.01211,2.0123,2.01201,2.01226,6923356.0
2008-10-10 19:12:00,2.01245,2.01269,2.01244,2.01269,9601914.0
2008-10-10 19:13:00,2.01271,2.01271,2.01249,2.01259,18670666.0
2008-10-10 19:14:00,2.01263,2.01276,2.01263,2.01267,4686091.0
2008-10-10 19:15:00,2.01254,2.01278,2.01254,2.01262,14537962.0
2008-10-10 19:16:00,2.01262,2.01361,2.01262,2.01361,3324929.0
2008-10-10 19:17:00,2.0139,2.01425,2.0139,2.01425,17959973.0
2008-10-10 19:18:00,2.01453,2.01515,2.01453,2.01515,4102760.0
2008-10-10 19:19:00,2.01543,2.01548,2.01468,2.01468,7541658.0
2008-10-10 19:20:00,2.01473,2.01513,2.0147,2.01513,7012022.0
2008-10-10 19:21:00,2.01519,2.01527,2.01507,2.01527,11218005.0
2008-10-10 19:22:00,2.01519,2.01519,2.01455,2.0149,9000413.0
2008-10-10 19:23:00,2.01466,2.01466,2.01346,2.01359,14635823.0
2008-10-10 19:24:00,2.01347,2.01347,2.01075,2.01075,3389514.0
2008-10-10 19:25:00,2.01047,2.01047,2.00985,2.00985,23275525.0
2008-10-10 19:26:00,2.00976,2.00979,2.00942,2.00942,14905114.0
2008-10-10 19:27:00,2.00903,2.00903,2.00822,2.00824,9445726.0
2008-10-10 19:28:00,2.0083,2.00849,2.0083,2.00847,11519617.0
2008-10-10 19:29:00,2.00853,2.00853,2.00823,2.00851,11216319.0
2008-10-10 19:30:00,2.00851,2.00855,2.00826,2.0085,5211782.0
2008-10-10 19:31:00,2.00849,2.00858,2.00847,2.00855,8452629.0
2008-10-10 19:32:00,2.00862,2.00919,2.00862,2.00919,14087073.0
2008-10-10 19:33:00,2.00916,2.00916,2.00889,2.00895,7098716.0
2008-10-10 19:34:00,2.00888,2.00905,2.00874,2.00905,13443165.0
2008-10-10 19:35:00,2.00943,2.01036,2.00943,2.01036,3458737.0
2008-10-10 19:36:00,2.01033,2.01074,2.01033,2.01054,8762529.0
2008-10-10 19:37:00,2.01063,2.01064,2.01008,2.01008,3164383.0
2008-10-10 19:38:00,2.00998,2.01048,2.00998,2.01039,6861240.0
2008-10-10 19:39:00,2.01005,2.01005,2.00966,2.00966,4593007.0
2008-10-10 19:40:00,2.00974,2.01171,2.00974,2.01171,7250470.0
2008-10-10 19:41:00,2.01202,2.01237,2.01202,2.01227,9108758.0
2008-10-10 19:42:00,2.01249,2.01273,2.01236,2.01236,3260391.0
2008-10-10 19:43:00,2.01231,2.01291,2.01231,2.01285,9540058.0
2008-10-10 19:44:00,2.01277,2.01337,2.01277,2.01337,12067277.0
2008-10-10 19:45:00,2.01341,2.01452,2.01341,2.0145,5686679.0
2008-10-10 19:46:00,2.01465,2.01535,2.01465,2.01491,24012839.0
2008-10-10 19:47:00,2.01482,2.01512,2.01446,2.01512,6630028.0
2008-10-10 19:48:00,2.01557,2.01695,2.01557,2.01695,7160313.0
2008-10-10 19:49:00,2.01711,2.01735,2.01653,2.01653,6864565.0
2008-10-10 19:50:00,2.01636,2.01636,2.01553,2.01553,6565722.0
2008-10-10 19:51:00,2.01548,2.01553,2.01548,2.01553,5718734.0
2008-10-10 19:52:00,2.01559,2.01566,2.01463,2.01463,3085945.0
2008-10-10 19:53:00,2.01429,2.01445,2.01423,2.01441,21125124.0
2008-10-10 19:54:00,2.01441,2.01538,2.01441,2.01538,15375464.0
2008-10-10 19:55:00,2.01602,2.01694,2.01602,2.01694,7380187.0
2008-10-10 19:56:00,2.01657,2.01657,2.01574,2.01574,14212059.0
2008-10-10 19:57:00,2.01563,2.01563,2.01514,2.01514,6297045.0
2008-10-10 19:58:00,2.01522,2.01579,2.01507,2.01579,4490697.0
2008-10-10 19:59:00,2.01621,2.0167,2.01621,2.01668,2038273.0
2008-10-10 20:00:00,2.01675,2.01675,2.01648,2.01653,10124150.0
2008-10-10 20:01:00,2.01655,2.01675,2.01655,2.01667,11984628.0
2008-10-10 20:02:00,2.01673,2.01711,2.01669,2.01711,9442348.0
2008-10-10 20:03:00,2.01761,2.01853,2.01761,2.01839,4811767.0
2008-10-10 20:04:00,2.0181,2.01863,2.01803,2.01863,8805553.0
2008-10-10 20:05:00,2.01873,2.01873,2.0169,2.0169,9977653.0
2008-10-10 20:06:00,2.01834,2.01857,2.01821,2.01857,4153831.0
2008-10-10 20:07:00,2.01839,2.01839,2.01807,2.0182,6287305.0
2008-10-10 20:08:00,2.01851,2.01894,2.01831,2.01831,4482300.0
2008-10-10 20:09:00,2.01857,2.01874,2.01847,2.01874,1195106.0
2008-10-10 20:10:00,2.01874,2.01903,2.01739,2.01739,7281253.0
2008-10-10 20:11:00,2.01706,2.01708,2.0165,2.01708,3368686.0
2008-10-10 20:12:00,2.01726,2.0176,2.01726,2.01739,5009765.0
2008-10-10 20:13:00,2.01748,2.01793,2.01748,2.01793,5353395.0
2008-10-10 20:14:00,2.01778,2.01792,2.01761,2.01792,10110652.0
2008-10-10 20:15:00,2.01799,2.01808,2.01788,2.01808,4516121.0
2008-10-10 20:16:00,2.01826,2.0188,2.01822,2.01822,2262491.0
2008-10-10 20:17:00,2.01818,2.01866,2.01789,2.01866,4456689.0
2008-10-10 20:18:00,2.01867,2.01875,2.01863,2.01863,2918112.0
2008-10-10 20:19:00,2.01857,2.01898,2.01855,2.0187,22521829.0
2008-10-10 20:20:00,2.01828,2.0192,2.01828,2.0192,2591590.0
2008-10-10 20:21:00,2.01941,2.02086,2.01941,2.02086,4214850.0
2008-10-10 20:22:00,2.02115,2.02267,2.02115,2.02267,12796021.0
2008-10-10 20:23:00,2.02284,2.02446,2.02284,2.02446,3575035.0
2008-10-10 20:24:00,2.0247,2.02617,2.0247,2.02617,13629158.0
2008-10-10 20:25:00,2.02639,2.02838,2.02639,2.02838,6069943.0
2008-10-10 20:26:00,2.02851,2.03059,2.02851,2.03059,8563825.0
2008-10-10 20:27:00,2.03084,2.03232,2.03084,2.03232,9026384.0
2008-10-10 20:28:00,2.03255,2.03411,2.03255,2.03411,4506715.0
2008-10-10 20:29:00,2.03433,2.03583,2.03433,2.03583,12233096.0
2008-10-10 20:30:00,2.03569,2.03709,2.03569,2.03697,4899552.0
2008-10-10 20:31:00,2.03727,2.03757,2.03659,2.03697,9531032.0
2008-10-10 20:32:00,2.03753,2.03791,2.03721,2.03721,4152810.0
2008-10-10 20:33:00,2.03685,2.03688,2.03642,2.03657,11996960.0
2008-10-10 20:34:00,2.03654,2.03692,2.03581,2.03581,11634373.0
2008-10-10 20:35:00,2.03575,2.03575,2.03434,2.03434,14962326.0
2008-10-10 20:36:00,2.03429,2.03461,2.03378,2.03378,5082592.0
2008-10-10 20:37:00,2.03349,2.03358,2.03289,2.03289,12893644.0
2008-10-10 20:38:00,2.03257,2.03257,2.03129,2.03129,10424514.0
2008-10-10 20:39:00,2.03126,2.03221,2.03126,2.03204,3683267.0
2008-10-10 20:40:00,2.03193,2.03193,2.03134,2.0318,7080998.0
2008-10-10 20:41:00,2.03191,2.03232,2.03191,2.03232,3290459.0
2008-10-10 20:42:00,2.03224,2.03224,2.03161,2.03161,5752914.0
2008-10-10 20:43:00,2.03126,2.03137,2.03097,2.03137,4594192.0
2008-10-10 20:44:00,2.03136,2.03136,2.03027,2.03031,4311918.0
2008-10-10 20:45:00,2.03022,2.03022,2.02919,2.02919,5824678.0
2008-10-10 20:46:00,2.02964,2.03068,2.02964,2.03068,8171524.0
2008-10-10 20:47:00,2.03076,2.03169,2.03076,2.03169,4978383.0
2008-10-10 20:48:00,2.03171,2.03275,2.03171,2.03275,5081723.0
2008-10-10 20:49:00,2.03269,2.03269,2.03222,2.03228,7695865.0
2008-10-10 20:50:00,2.03188,2.03188,2.03078,2.03118,12592854.0
2008-10-10 20:51:00,2.0314,2.032,2.0314,2.032,5574243.0
2008-10-10 20:52:00,2.03195,2.03221,2.0316,2.03167,3751322.0
2008-10-10 20:53:00,2.03154,2.03154,2.03131,2.03131,3818561.0
2008-10-10 20:54:00,2.03118,2.03118,2.03084,2.03097,11105334.0
2008-10-10 20:55:00,2.03094,2.03094,2.03072,2.03072,5999827.0
2008-10-10 20:56:00,2.03088,2.03127,2.03088,2.03127,6286034.0
2008-10-10 20:57:00,2.03151,2.03165,2.03123,2.03123,4419308.0
2008-10-10 20:58:00,2.03128,2.03197,2.03128,2.03197,8195837.0
2008-10-10 20:59:00,2.03193,2.03234,2.0317,2.03227,5821803.0
2008-10-10 21:00:00,2.03206,2.03206,2.03004,2.0301,35377542.0
2008-10-10 21:01:00,2.02997,2.02997,2.02942,2.02942,6901933.0
2008-10-10 21:02:00,2.02913,2.02929,2.02878,2.02882,3178248.0
2008-10-10 21:03:00,2.02872,2.02872,2.02798,2.02798,9340103.0
2008-10-10 21:04:00,2.02818,2.02833,2.02805,2.02825,8417399.0
2008-10-10 21:05:00,2.02815,2.02834,2.02806,2.02834,3574464.0
2008-10-10 21:06:00,2.02808,2.0281,2.02741,2.02741,5591003.0
2008-10-10 21:07:00,2.02755,2.02837,2.02755,2.02837,9811327.0
2008-10-10 21:08:00,2.0286,2.0286,2.02808,2.0282,9996785.0
2008-10-10 21:09:00,2.0286,2.02904,2.0286,2.02904,13344554.0
2008-10-10 21:10:00,2.02908,2.03081,2.02908,2.03081,6418788.0
2008-10-10 21:11:00,2.03073,2.03121,2.03009,2.03121,13072981.0
2008-10-10 21:12:00,2.03134,2.03355,2.03134,2.03355,5554644.0
2008-10-10 21:13:00,2.03356,2.0343,2.03356,2.03423,10575288.0
2008-10-10 21:14:00,2.03452,2.03594,2.03452,2.03594,1623274.0
2008-10-10 21:15:00,2.03618,2.03651,2.03602,2.03651,9640048.0
2008-10-10 21:16:00,2.03635,2.03635,2.03586,2.03586,17907663.0
2008-10-10 21:17:00,2.03558,2.03563,2.03527,2.03553,4267958.0
2008-10-10 21:18:00,2.03498,2.03498,2.03402,2.03429,3068221.0
2008-10-10 21:19:00,2.03467,2.03478,2.0345,2.0345,11342192.0
2008-10-10 21:20:00,2.03434,2.03434,2.03396,2.03398,3285488.0
2008-10-10 21:21:00,2.03436,2.03463,2.03361,2.03361,8124995.0
2008-10-10 21:22:00,2.03354,2.03354,2.03243,2.03279,11392170.0
2008-10-10 21:23:00,2.03297,2.03297,2.03244,2.03256,13804142.0
2008-10-10 21:24:00,2.03242,2.03242,2.03162,2.03195,4822115.0
2008-10-10 21:25:00,2.03186,2.03186,2.02956,2.02956,6191256.0
2008-10-10 21:26:00,2.02926,2.02926,2.02877,2.02899,5077459.0
2008-10-10 21:27:00,2.02884,2.02884,2.02818,2.02819,8963411.0
2008-10-10 21:28:00,2.02851,2.02949,2.02851,2.02908,18727096.0
2008-10-10 21:29:00,2.02957,2.03023,2.02957,2.03013,7147045.0
2008-10-10 21:30:00,2.03013,2.03014,2.02998,2.03004,12879887.0
2008-10-10 21:31:00,2.02999,2.02999,2.02792,2.02792,10292448.0
2008-10-10 21:32:00,2.02794,2.02873,2.02794,2.02824,15001468.0
2008-10-10 21:33:00,2.02853,2.02911,2.02829,2.02829,9840269.0
2008-10-10 21:34:00,2.02816,2.0284,2.02776,2.02776,5644452.0
2008-10-10 21:35:00,2.0272,2.0272,2.02484,2.02484,8966715.0
2008-10-10 21:36:00,2.02521,2.02606,2.02521,2.02532,3420721.0
2008-10-10 21:37:00,2.02526,2.02526,2.02451,2.02451,10153908.0
2008-10-10 21:38:00,2.02447,2.02466,2.0232,2.02354,13235316.0
2008-10-10 21:39:00,2.02395,2.02395,2.02325,2.02358,4037420.0
2008-10-10 21:40:00,2.02372,2.02415,2.02372,2.02401,1989329.0
2008-10-10 21:41:00,2.0239,2.0239,2.02116,2.02116,2845828.0
2008-10-10 21:42:00,2.02128,2.02128,2.02035,2.02035,7155215.0
2008-10-10 21:43:00,2.01994,2.02086,2.01994,2.02075,8627024.0
2008-10-10 21:44:00,2.02027,2.02027,2.01943,2.01943,4331551.0
2008-10-10 21:45:00,2.01918,2.01918,2.01688,2.01688,6138716.0
2008-10-10 21:46:00,2.0169,2.01835,2.0169,2.01835,6193919.0
2008-10-10 21:47:00,2.01862,2.01899,2.01854,2.01854,1206451.0
2008-10-10 21:48:00,2.0185,2.01883,2.0185,2.01883,13756484.0
2008-10-10 21:49:00,2.01897,2.01929,2.01882,2.01882,17409052.0
2008-10-10 21:50:00,2.0184,2.0184,2.01795,2.01795,4814158.0
2008-10-10 21:51:00,2.01764,2.01769,2.01744,2.01744,3932982.0
2008-10-10 21:52:00,2.01733,2.01749,2.01716,2.01747,6802787.0
2008-10-10 21:53:00,2.01728,2.01728,2.01664,2.01664,6912610.0
2008-10-10 21:54:00,2.01629,2.01629,2.01524,2.01524,4615642.0
2008-10-10 21:55:00,2.01527,2.01527,2.01454,2.01454,5650872.0
2008-10-10 21:56:00,2.01458,2.01458,2.01395,2.01395,8972830.0
2008-10-10 21:57:00,2.01386,2.01386,2.01318,2.01318,11812926.0
2008-10-10 21:58:00,2.01299,2.01303,2.01225,2.01233,19489869.0
2008-10-10 21:59:00,2.01218,2.01219,2.01176,2.01219,7121355.0
2008-10-10 22:00:00,2.01212,2.01212,2.01015,2.01015,9716848.0
2008-10-10 22:01:00,2.00975,2.00975,2.00888,2.00925,10905108.0
2008-10-10 22:02:00,2.00918,2.00918,2.00866,2.00915,12540367.0
2008-10-10 22:03:00,2.00903,2.0096,2.00838,2.00838,7469652.0
2008-10-10 22:04:00,2.0082,2.00824,2.00635,2.00635,5231705.0
2008-10-10 22:05:00,2.00628,2.00703,2.00628,2.00703,8033856.0
2008-10-10 22:06:00,2.00692,2.00692,2.00638,2.00638,2770535.0
2008-10-10 22:07:00,2.00578,2.00578,2.0053,2.0057,3551863.0
2008-10-10 22:08:00,2.00581,2.00668,2.00581,2.00668,15869123.0
2008-10-10 22:09:00,2.00675,2.00749,2.00672,2.00749,7239008.0
2008-10-10 22:10:00,2.00758,2.00815,2.00658,2.00815,4774293.0
2008-10-10 22:11:00,2.00824,2.00875,2.0082,2.00875,2215398.0
2008-10-10 22:12:00,2.00915,2.00929,2.00873,2.00877,3338952.0
2008-10-10 22:13:00,2.00866,2.00875,2.00854,2.00867,20463665.0
2008-10-10 22:14:00,2.00852,2.00852,2.00761,2.00761,4594754.0
2008-10-10 22:15:00,2.00754,2.00754,2.00581,2.00581,9612427.0
2008-10-10 22:16:00,2.00571,2.00596,2.00488,2.00596,4169572.0
2008-10-10 22:17:00,2.00594,2.00742,2.00594,2.00742,21619180.0
2008-10-10 22:18:00,2.00735,2.00769,2.00735,2.00739,10970801.0
2008-10-10 22:19:00,2.00689,2.00689,2.00623,2.00689,3586697.0
2008-10-10 22:20:00,2.00705,2.00736,2.00699,2.00701,3521170.0
2008-10-10 22:21:00,2.0071,2.00741,2.0071,2.00721,6165831.0
2008-10-10 22:22:00,2.00711,2.00712,2.00632,2.00632,1743824.0
2008-10-10 22:23:00,2.00575,2.00575,2.00389,2.00389,12991613.0
2008-10-10 22:24:00,2.00348,2.00377,2.00329,2.00329,10162928.0
2008-10-10 22:25:00,2.00307,2.00351,2.00298,2.00351,10172492.0
2008-10-10 22:26:00,2.00357,2.00357,2.00317,2.00317,6326723.0
2008-10-10 22:27:00,2.00306,2.00306,2.00238,2.00238,11150267.0
2008-10-10 22:28:00,2.00234,2.00239,2.00213,2.00231,8925771.0
2008-10-10 22:29:00,2.0026,2.00364,2.00253,2.00364,7078401.0
2008-10-10 22:30:00,2.00395,2.00463,2.00395,2.00435,8156718.0
2008-10-10 22:31:00,2.00418,2.00418,2.00296,2.0032,7782143.0
2008-10-10 22:32:00,2.00298,2.00298,2.00155,2.00155,9645779.0
2008-10-10 22:33:00,2.00126,2.00126,2.00018,2.00033,3363074.0
2008-10-10 22:34:00,2.00035,2.00041,2.00032,2.00032,5537459.0
2008-10-10 22:35:00,2.00011,2.00011,1.9982,1.9982,5327700.0
2008-10-10 22:36:00,1.99827,1.9988,1.99819,1.9988,14065782.0
2008-10-10 22:37:00,1.99888,1.99888,1.99865,1.99865,10545341.0
2008-10-10 22:38:00,1.99881,1.99914,1.99881,1.99914,10067783.0
2008-10-10 22:39:00,1.99894,1.99894,1.9985,1.99874,13053675.0
2008-10-10 22:40:00,1.9986,1.9986,1.99838,1.99838,6648956.0
2008-10-10 22:41:00,1.99828,1.99828,1.99788,1.99788,12678575.0
2008-10-10 22:42:00,1.99815,1.99833,1.99815,1.99825,6349399.0
2008-10-10 22:43:00,1.99812,1.99812,1.99794,1.99794,7607987.0
2008-10-10 22:44:00,1.99817,1.99872,1.99817,1.99872,7217323.0
2008-10-10 22:45:00,1.99876,1.99886,1.99863,1.99863,8631209.0
2008-10-10 22:46:00,1.99851,1.99851,1.99757,1.99757,2519660.0
2008-10-10 22:47:00,1.99739,1.99786,1.99739,1.99786,8774770.0
2008-10-10 22:48:00,1.99791,1.99806,1.99791,1.99806,13048130.0
2008-10-10 22:49:00,1.99813,1.99827,1.99779,1.99779,3037226.0
2008-10-10 22:50:00,1.99763,1.9977,1.99724,1.99724,9940489.0
2008-10-10 22:51:00,1.99705,1.99763,1.99699,1.99699,17492440.0
2008-10-10 22:52:00,1.99691,1.99716,1.99671,1.99671,4216858.0
2008-10-10 22:53:00,1.99652,1.99652,1.99614,1.99642,5460972.0
2008-10-10 22:54:00,1.99649,1.99661,1.99627,1.9964,3731856.0
2008-10-10 22:55:00,1.99628,1.99632,1.99595,1.99595,9534923.0
2008-10-10 22:56:00,1.99609,1.99662,1.99601,1.99662,8132953.0
2008-10-10 22:57:00,1.99661,1.99705,1.99661,1.99697,10298549.0
2008-10-10 22:58:00,1.99695,1.99723,1.99671,1.99723,4032842.0
2008-10-10 22:59:00,1.99739,1.99785,1.99739,1.99782,12131992.0
2008-10-12 23:00:00,2.00202,2.00202,2.00102,2.00122,6449239.0
2008-10-12 23:01:00,2.00125,2.00125,2.00069,2.00069,3376361.0
2008-10-12 23:02:00,2.0005,2.00178,2.0005,2.00178,13744341.0
2008-10-12 23:03:00,2.0018,2.00285,2.0018,2.00281,22123052.0
2008-10-12 23:04:00,2.00254,2.00254,2.0015,2.0015,18074233.0
2008-10-12 23:05:00,2.00152,2.00221,2.00152,2.00221,9081483.0
2008-10-12 23:06:00,2.00234,2.00323,2.00234,2.00323,12884243.0
2008-10-12 23:07:00,2.00345,2.004,2.00345,2.00368,5514210.0
2008-10-12 23:08:00,2.00404,2.00404,2.00358,2.00358,7455483.0
2008-10-12 23:09:00,2.00339,2.00339,2.00281,2.00281,5930446.0
2008-10-12 23:10:00,2.00269,2.00269,2.00191,2.00195,24421755.0
2008-10-12 23:11:00,2.00184,2.00184,2.00102,2.00102,2080805.0
2008-10-12 23:12:00,2.00091,2.00091,2.00017,2.00017,2331845.0
2008-10-12 23:13:00,1.99993,1.99993,1.99906,1.99906,16772990.0
2008-10-12 23:14:00,1.99896,1.99896,1.99791,1.99791,5431017.0
2008-10-12 23:15:00,1.99809,1.99828,1.99809,1.99821,5353471.0
2008-10-12 23:16:00,1.99826,1.99864,1.99759,1.99836,8140362.0
2008-10-12 23:17:00,1.99837,1.99912,1.99837,1.99912,17470705.0
2008-10-12 23:18:00,1.99937,2.0004,1.99937,2.0004,8767333.0
2008-10-12 23:19:00,2.00026,2.00026,1.9996,1.99992,11177347.0
2008-10-12 23:20:00,2.00012,2.0014,2.00012,2.00139,4306082.0
2008-10-12 23:21:00,2.00138,2.00138,2.00059,2.00076,9919606.0
2008-10-12 23:22:00,2.00098,2.00179,2.00098,2.00157,18202957.0
2008-10-12 23:23:00,2.00141,2.00141,2.00092,2.00099,5224198.0
2008-10-12 23:24:00,2.00079,2.00079,1.99978,1.99978,13350076.0
2008-10-12 23:25:00,1.9996,1.99996,1.99942,1.99974,4612438.0
2008-10-12 23:26:00,1.99959,1.99965,1.99945,1.99965,7216344.0
2008-10-12 23:27:00,1.99961,1.99971,1.99955,1.99966,3405386.0
2008-10-12 23:28:00,1.99941,1.99941,1.99881,1.9992,15374408.0
2008-10-12 23:29:00,1.99937,1.99953,1.99916,1.9994,19389203.0
2008-10-12 23:30:00,1.9996,2.00006,1.9996,2.00006,6929821.0
2008-10-12 23:31:00,2.00012,2.00017,1.99994,2.00017,3467143.0
2008-10-12 23:32:00,2.00029,2.00029,2.0,2.00027,19954144.0
2008-10-12 23:33:00,2.00034,2.00076,2.00034,2.00035,4834384.0
2008-10-12 23:34:00,1.99992,2.00002,1.99956,1.99956,4185757.0
2008-10-12 23:35:00,1.9997,2.00065,1.9997,2.0006,4180425.0
2008-10-12 23:36:00,2.00054,2.00054,2.00003,2.00014,3769623.0
2008-10-12 23:37:00,1.99979,2.00122,1.99979,2.00122,15219717.0
2008-10-12 23:38:00,2.00108,2.00108,2.00084,2.00092,10543008.0
2008-10-12 23:39:00,2.00076,2.00076,1.99943,1.99943,9659872.0
2008-10-12 23:40:00,1.99933,1.9999,1.99914,1.99986,9024390.0
2008-10-12 23:41:00,1.99991,1.99991,1.99913,1.99913,8927722.0
2008-10-12 23:42:00,1.99908,1.99908,1.998,1.998,10327266.0
2008-10-12 23:43:00,1.99802,1.99839,1.99802,1.99839,10002801.0
2008-10-12 23:44:00,1.9985,1.99912,1.9985,1.99856,6961639.0
2008-10-12 23:45:00,1.99841,1.99841,1.99817,1.9983,17233453.0
2008-10-12 23:46:00,1.99827,1.99827,1.99771,1.99771,4930456.0
2008-10-12 23:47:00,1.99771,1.99806,1.9972,1.99806,8843825.0
2008-10-12 23:48:00,1.99828,1.99862,1.99823,1.99824,7140796.0
2008-10-12 23:49:00,1.99833,1.99855,1.99833,1.99843,10018090.0
2008-10-12 23:50:00,1.99864,1.9988,1.99855,1.99873,11552737.0
2008-10-12 23:51:00,1.99848,1.99848,1.99807,1.9982,79571931.0
2008-10-12 23:52:00,1.99824,1.99839,1.99824,1.99827,35171584.0
2008-10-12 23:53:00,1.99833,1.99833,1.99812,1.9983,8383505.0
2008-10-12 23:54:00,1.99844,1.99858,1.99843,1.99858,6107117.0
2008-10-12 23:55:00,1.99862,1.99908,1.99859,1.99908,2400196.0
2008-10-12 23:56:00,1.99926,1.99945,1.99912,1.9992,4603322.0
2008-10-12 23:57:00,1.99902,1.9991,1.99896,1.9991,7448835.0
2008-10-12 23:58:00,1.99912,1.99929,1.99912,1.99926,7628050.0
2008-10-12 23:59:00,1.9993,1.99942,1.9993,1.99938,19678602.0
2008-10-13 00:00:00,1.99943,1.99974,1.99943,1.99974,5533250.0
2008-10-13 00:01:00,1.99992,2.00043,1.99992,2.00043,10019883.0
2008-10-13 00:02:00,2.00058,2.00126,2.00058,2.00126,12442833.0
2008-10-13 00:03:00,2.00131,2.00154,2.00131,2.00135,3425233.0
2008-10-13 00:04:00,2.00114,2.00114,2.00042,2.00042,1135650.0
2008-10-13 00:05:00,2.00015,2.00015,1.99994,2.00002,1011901.0
2008-10-13 00:06:00,2.00018,2.00043,2.00018,2.00042,6528021.0
2008-10-13 00:07:00,2.00022,2.00032,2.00019,2.00032,14314737.0
2008-10-13 00:08:00,2.00036,2.00043,2.0002,2.0002,2421517.0
2008-10-13 00:09:00,2.00019,2.00019,2.0,2.0,3656328.0
2008-10-13 00:10:00,1.99983,2.00038,1.99977,2.00038,2426844.0
2008-10-13 00:11:00,2.00046,2.00082,2.00046,2.00082,14121474.0
2008-10-13 00:12:00,2.0009,2.00096,2.00086,2.00096,4545756.0
2008-10-13 00:13:00,2.00096,2.00112,2.00095,2.00103,8461921.0
2008-10-13 00:14:00,2.00114,2.00144,2.00114,2.00144,12447125.0
2008-10-13 00:15:00,2.00143,2.00143,2.00121,2.00121,6382234.0
2008-10-13 00:16:00,2.00117,2.00127,2.00115,2.00127,3535398.0
2008-10-13 00:17:00,2.00131,2.00131,2.00105,2.00105,2360063.0
2008-10-13 00:18:00,2.00122,2.00136,2.00113,2.00113,5904695.0
2008-10-13 00:19:00,2.00098,2.00098,2.0008,2.0008,5075419.0
2008-10-13 00:20:00,2.00065,2.00094,2.00055,2.00079,5333856.0
2008-10-13 00:21:00,2.00102,2.0013,2.00084,2.00084,17181804.0
2008-10-13 00:22:00,2.00057,2.00057,2.00009,2.00009,5012449.0
2008-10-13 00:23:00,2.00009,2.00038,2.00003,2.00038,27285053.0
2008-10-13 00:24:00,2.00053,2.00079,2.00053,2.00063,3638331.0
2008-10-13 00:25:00,2.00049,2.00049,2.0003,2.00031,4046387.0
2008-10-13 00:26:00,2.00048,2.00087,2.00048,2.00082,3474465.0
2008-10-13 00:27:00,2.00061,2.00061,2.00026,2.00029,3290368.0
2008-10-13 00:28:00,2.0003,2.0003,2.00009,2.00015,8686849.0
2008-10-13 00:29:00,2.0013,2.0015,2.0012,2.0015,5037634.0
2008-10-13 00:30:00,2.00014,2.00035,2.00014,2.00035,5037634.0
2008-10-13 00:31:00,2.00034,2.00071,2.00034,2.00049,10545647.0
2008-10-13 00:32:00,2.00044,2.00044,2.00014,2.00027,8289907.0
2008-10-13 00:33:00,2.0003,2.00039,2.00025,2.00039,77250219.0
2008-10-13 00:34:00,2.00034,2.00034,1.99998,1.99998,11300828.0
2008-10-13 00:35:00,1.99972,1.99972,1.9992,1.99934,1651764.0
2008-10-13 00:36:00,1.99996,2.00044,1.99996,2.00019,5317771.0
2008-10-13 00:37:00,2.00009,2.00037,1.99999,1.99999,12514519.0
2008-10-13 00:38:00,2.00013,2.00104,2.00013,2.00104,8040808.0
2008-10-13 00:39:00,2.00107,2.00109,2.0008,2.0008,46466220.0
2008-10-13 00:40:00,2.0004,2.0004,1.99987,1.99987,10688855.0
2008-10-13 00:41:00,1.99993,2.0002,1.99993,2.00019,7978558.0
2008-10-13 00:42:00,2.00026,2.00044,2.00001,2.00044,4850209.0
2008-10-13 00:43:00,2.00055,2.00055,2.00034,2.00034,3321222.0
2008-10-13 00:44:00,2.00039,2.00052,2.00029,2.0005,10397558.0
2008-10-13 00:45:00,2.00055,2.00067,2.00043,2.00067,3695475.0
2008-10-13 00:46:00,2.00062,2.00132,2.00055,2.00132,7445251.0
2008-10-13 00:47:00,2.00147,2.00166,2.00147,2.00152,1602797.0
2008-10-13 00:48:00,2.00144,2.00155,2.00104,2.00155,14034661.0
2008-10-13 00:49:00,2.00158,2.00158,2.00107,2.00107,3860391.0
2008-10-13 00:50:00,2.00128,2.00158,2.00128,2.00142,5738761.0
2008-10-13 00:51:00,2.00142,2.00142,2.00122,2.00122,10150932.0
2008-10-13 00:52:00,2.00113,2.00121,2.00058,2.00058,8359277.0
2008-10-13 00:53:00,2.00067,2.00073,2.00044,2.00044,6590340.0
2008-10-13 00:54:00,2.00048,2.00114,2.00048,2.00114,19907297.0
2008-10-13 00:55:00,2.00116,2.00237,2.00116,2.00237,12176357.0
2008-10-13 00:56:00,2.00245,2.00247,2.0023,2.0023,7116306.0
2008-10-13 00:57:00,2.00225,2.00242,2.00212,2.00242,6266742.0
2008-10-13 00:58:00,2.00258,2.00307,2.00127,2.00307,18526680.0
2008-10-13 00:59:00,2.0032,2.0035,2.0032,2.0035,6765434.0
2008-10-13 01:00:00,2.00357,2.00393,2.0035,2.00393,7305280.0
2008-10-13 01:01:00,2.00401,2.0047,2.004,2.00463,7090897.0
2008-10-13 01:02:00,2.00456,2.00469,2.00421,2.00421,34872472.0
2008-10-13 01:03:00,2.00421,2.00478,2.00421,2.00478,3494672.0
2008-10-13 01:04:00,2.005,2.00501,2.00478,2.00481,6229335.0
2008-10-13 01:05:00,2.00471,2.00471,2.00424,2.00424,7443912.0
2008-10-13 01:06:00,2.00433,2.00433,2.00382,2.00396,9729322.0
2008-10-13 01:07:00,2.0039,2.00396,2.00355,2.00396,9026518.0
2008-10-13 01:08:00,2.00404,2.00455,2.00404,2.00455,9645872.0
2008-10-13 01:09:00,2.0047,2.00474,2.00453,2.00453,5648147.0
2008-10-13 01:10:00,2.00447,2.00449,2.00423,2.00423,6846465.0
2008-10-13 01:11:00,2.00438,2.00487,2.00438,2.00487,2643009.0
2008-10-13 01:12:00,2.00486,2.00514,2.00479,2.00514,1074689.0
2008-10-13 01:13:00,2.0051,2.0051,2.00475,2.00475,30431745.0
2008-10-13 01:14:00,2.0048,2.0048,2.00468,2.0048,5309936.0
2008-10-13 01:15:00,2.00477,2.00492,2.0046,2.0046,5490692.0
2008-10-13 01:16:00,2.00453,2.00479,2.00419,2.00479,5383046.0
2008-10-13 01:17:00,2.00477,2.00487,2.00477,2.00482,9441597.0
2008-10-13 01:18:00,2.00489,2.0049,2.00463,2.00463,3780660.0
2008-10-13 01:19:00,2.00437,2.00472,2.00437,2.00472,13658424.0
2008-10-13 01:20:00,2.0048,2.00488,2.00451,2.00484,8876837.0
2008-10-13 01:21:00,2.00482,2.00508,2.00477,2.00508,11396018.0
2008-10-13 01:22:00,2.00513,2.00513,2.00424,2.00424,4326139.0
2008-10-13 01:23:00,2.00434,2.00491,2.00434,2.00491,4823057.0
2008-10-13 01:24:00,2.00493,2.00495,2.00464,2.00464,2525421.0
2008-10-13 01:25:00,2.00451,2.0046,2.00429,2.00439,10358312.0
2008-10-13 01:26:00,2.00454,2.0047,2.00454,2.00468,7125916.0
2008-10-13 01:27:00,2.00465,2.00465,2.00444,2.00453,5523817.0
2008-10-13 01:28:00,2.00454,2.00472,2.00447,2.00472,3090863.0
2008-10-13 01:29:00,2.00462,2.00474,2.00453,2.00461,4095631.0
2008-10-13 01:30:00,2.00439,2.00449,2.00426,2.00426,4510303.0
2008-10-13 01:31:00,2.00398,2.0046,2.00388,2.0046,6740994.0
2008-10-13 01:32:00,2.00434,2.00441,2.00423,2.00423,3594972.0
2008-10-13 01:33:00,2.00421,2.00424,2.00416,2.00418,5659456.0
2008-10-13 01:34:00,2.0042,2.00435,2.00418,2.00435,3314989.0
2008-10-13 01:35:00,2.00436,2.00453,2.00404,2.00453,5217536.0
2008-10-13 01:36:00,2.00458,2.00468,2.00452,2.00464,5413279.0
2008-10-13 01:37:00,2.00463,2.00468,2.0045,2.0045,5620443.0
2008-10-13 01:38:00,2.00447,2.00447,2.00308,2.00308,3429689.0
2008-10-13 01:39:00,2.00289,2.00289,2.00263,2.00276,2223727.0
2008-10-13 01:40:00,2.00262,2.00271,2.00255,2.00255,9795313.0
2008-10-13 01:41:00,2.00253,2.00253,2.00227,2.00231,9233593.0
2008-10-13 01:42:00,2.00219,2.00219,2.00168,2.00168,10515858.0
2008-10-13 01:43:00,2.00177,2.00187,2.00169,2.00187,7786225.0
2008-10-13 01:44:00,2.0019,2.00199,2.00172,2.00172,9712431.0
2008-10-13 01:45:00,2.00158,2.00172,2.00151,2.00172,6210724.0
2008-10-13 01:46:00,2.00184,2.0021,2.00184,2.00196,8401762.0
2008-10-13 01:47:00,2.00175,2.00175,2.00149,2.00149,10691374.0
2008-10-13 01:48:00,2.00149,2.00156,2.0014,2.00154,14730579.0
2008-10-13 01:49:00,2.00147,2.0015,1.99996,2.00137,9662470.0
2008-10-13 01:50:00,2.00138,2.0015,2.00138,2.00145,7845356.0
2008-10-13 01:51:00,2.00149,2.00152,2.00131,2.00152,11144173.0
2008-10-13 01:52:00,2.00146,2.00177,2.00146,2.00177,5935745.0
2008-10-13 01:53:00,2.00177,2.00178,2.00161,2.00161,12558690.0
2008-10-13 01:54:00,2.00176,2.00205,2.00176,2.00187,9606191.0
2008-10-13 01:55:00,2.00182,2.00202,2.00182,2.00202,5198041.0
2008-10-13 01:56:00,2.00207,2.00224,2.002,2.00224,6353896.0
2008-10-13 01:57:00,2.00237,2.00245,2.00193,2.00193,5495905.0
2008-10-13 01:58:00,2.00203,2.00209,2.00194,2.00194,6775585.0
2008-10-13 01:59:00,2.0027,2.0029,2.0027,2.0028,3454841.0
2008-10-13 02:00:00,2.0023,2.00238,2.00218,2.00218,3454841.0
2008-10-13 02:01:00,2.00214,2.00216,2.00205,2.00205,6699876.0
2008-10-13 02:02:00,2.00184,2.00226,2.00184,2.0019,5410952.0
2008-10-13 02:03:00,2.00175,2.00178,2.00157,2.00157,5963861.0
2008-10-13 02:04:00,2.00156,2.00186,2.00147,2.00147,5650045.0
2008-10-13 02:05:00,2.00162,2.00223,2.00162,2.002,10564379.0
2008-10-13 02:06:00,2.00144,2.00144,2.00078,2.00092,13557908.0
2008-10-13 02:07:00,2.00095,2.00111,2.00093,2.00093,6089191.0
2008-10-13 02:08:00,2.00105,2.00108,2.00092,2.00105,12246344.0
2008-10-13 02:09:00,2.00098,2.00103,2.00087,2.00103,7446945.0
2008-10-13 02:10:00,2.00106,2.00141,1.99955,2.00113,9352889.0
2008-10-13 02:11:00,2.00107,2.00107,2.00077,2.00083,14487195.0
2008-10-13 02:12:00,2.00084,2.00116,2.00084,2.00116,11604659.0
2008-10-13 02:13:00,2.00118,2.00128,2.00118,2.00121,9313557.0
2008-10-13 02:14:00,2.00104,2.00104,2.00081,2.00083,6735413.0
2008-10-13 02:15:00,2.00098,2.00123,2.00098,2.00123,10736712.0
2008-10-13 02:16:00,2.00129,2.00145,2.00121,2.00145,7257179.0
2008-10-13 02:17:00,2.00137,2.00187,2.00137,2.00187,10889365.0
2008-10-13 02:18:00,2.00177,2.00177,2.00117,2.00117,8438669.0
2008-10-13 02:19:00,2.00093,2.00093,2.00006,2.00006,9422193.0
2008-10-13 02:20:00,2.00015,2.00029,2.00011,2.00029,2468339.0
2008-10-13 02:21:00,2.00015,2.00015,1.99985,2.00003,3761449.0
2008-10-13 02:22:00,2.00002,2.00009,1.99986,1.99996,5483360.0
2008-10-13 02:23:00,2.00006,2.00041,2.00006,2.00041,5900675.0
2008-10-13 02:24:00,2.00043,2.00043,2.00006,2.00038,5781843.0
2008-10-13 02:25:00,2.00042,2.00048,2.00035,2.00035,3493508.0
2008-10-13 02:26:00,2.00022,2.00075,2.00008,2.00075,6115025.0
2008-10-13 02:27:00,2.00111,2.00162,2.00111,2.00156,3719961.0
2008-10-13 02:28:00,2.00159,2.00159,2.00116,2.00128,7153766.0
2008-10-13 02:29:00,2.00138,2.00152,2.00138,2.0015,4557241.0
2008-10-13 02:30:00,2.00169,2.00174,2.00153,2.00167,4455165.0
2008-10-13 02:31:00,2.00173,2.00173,2.00144,2.00168,2848722.0
2008-10-13 02:32:00,2.00175,2.00204,2.00173,2.00204,5187656.0
2008-10-13 02:33:00,2.00222,2.00281,2.00222,2.00281,7720383.0
2008-10-13 02:34:00,2.00299,2.00299,2.00285,2.00293,9939844.0
2008-10-13 02:35:00,2.00301,2.00321,2.00301,2.00321,2781915.0
2008-10-13 02:36:00,2.0034,2.00364,2.0034,2.00364,4538068.0
2008-10-13 02:37:00,2.00365,2.00369,2.0036,2.0036,4712572.0
2008-10-13 02:38:00,2.00375,2.00378,2.00362,2.00373,11289894.0
2008-10-13 02:39:00,2.00392,2.00444,2.00392,2.00426,8887503.0
2008-10-13 02:40:00,2.00424,2.00424,2.00344,2.00344,13438041.0
2008-10-13 02:41:00,2.00311,2.0033,2.00311,2.00323,3783684.0
2008-10-13 02:42:00,2.00309,2.00309,2.00291,2.00291,10279365.0
2008-10-13 02:43:00,2.00296,2.00323,2.00265,2.00269,5436870.0
2008-10-13 02:44:00,2.00269,2.00269,2.00218,2.00218,5287137.0
2008-10-13 02:45:00,2.00198,2.00198,2.00093,2.00129,4861688.0
2008-10-13 02:46:00,2.0014,2.00168,2.0014,2.00145,31266562.0
2008-10-13 02:47:00,2.00145,2.0017,2.00145,2.0015,988309.0
2008-10-13 02:48:00,2.0013,2.00139,2.0012,2.00139,2863497.0
2008-10-13 02:49:00,2.00146,2.00162,2.00146,2.00149,6999046.0
2008-10-13 02:50:00,2.0014,2.0015,2.0009,2.0009,5474074.0
2008-10-13 02:51:00,2.0006,2.00075,2.00042,2.00075,10076123.0
2008-10-13 02:52:00,2.00084,2.00084,2.0003,2.00067,8438362.0
2008-10-13 02:53:00,2.00087,2.00147,2.00087,2.00132,9189010.0
2008-10-13 02:54:00,2.00117,2.00215,2.00117,2.00215,7911479.0
2008-10-13 02:55:00,2.00219,2.00287,2.00219,2.00287,6086900.0
2008-10-13 02:56:00,2.00293,2.00303,2.00291,2.003,3328256.0
2008-10-13 02:57:00,2.00297,2.00297,2.00279,2.00296,35065332.0
2008-10-13 02:58:00,2.00311,2.00347,2.00311,2.00347,6704073.0
2008-10-13 02:59:00,2.00355,2.00366,2.00353,2.00354,6854914.0
2008-10-13 03:00:00,2.0035,2.00381,2.00337,2.00381,7448458.0
2008-10-13 03:01:00,2.0038,2.0038,2.00214,2.00332,19972703.0
2008-10-13 03:02:00,2.0033,2.00361,2.00327,2.00361,5776864.0
2008-10-13 03:03:00,2.00371,2.00376,2.00357,2.00374,7548055.0
2008-10-13 03:04:00,2.00381,2.00395,2.00375,2.0039,12149628.0
2008-10-13 03:05:00,2.00402,2.00418,2.00381,2.00418,20849702.0
2008-10-13 03:06:00,2.00427,2.00441,2.00427,2.00441,6474448.0
2008-10-13 03:07:00,2.00424,2.00424,2.00359,2.00371,9158844.0
2008-10-13 03:08:00,2.0038,2.0038,2.00316,2.00342,10900915.0
2008-10-13 03:09:00,2.00346,2.00351,2.00323,2.00323,5480622.0
2008-10-13 03:10:00,2.00309,2.00324,2.00292,2.00292,4079891.0
2008-10-13 03:11:00,2.00264,2.00264,2.00213,2.00213,15296635.0
2008-10-13 03:12:00,2.00201,2.0021,2.00183,2.00183,1540559.0
2008-10-13 03:13:00,2.00173,2.00173,2.00135,2.00137,7287831.0
2008-10-13 03:14:00,2.00128,2.00148,2.001,2.00148,3526218.0
2008-10-13 03:15:00,2.00185,2.00283,2.00185,2.00283,11031894.0
2008-10-13 03:16:00,2.00292,2.00302,2.00282,2.00282,3288991.0
2008-10-13 03:17:00,2.00249,2.00249,2.0019,2.0019,5063378.0
2008-10-13 03:18:00,2.00177,2.00177,2.00152,2.00174,8525921.0
2008-10-13 03:19:00,2.00205,2.00323,2.00205,2.00279,10905882.0
2008-10-13 03:20:00,2.00293,2.00377,2.00289,2.00377,45974294.0
2008-10-13 03:21:00,2.00385,2.00447,2.00385,2.00447,8632104.0
2008-10-13 03:22:00,2.00452,2.00515,2.00452,2.00515,12011248.0
2008-10-13 03:23:00,2.00519,2.00564,2.00519,2.00564,5242280.0
2008-10-13 03:24:00,2.00544,2.00637,2.00544,2.00637,1829194.0
2008-10-13 03:25:00,2.00646,2.00692,2.00646,2.00692,11156904.0
2008-10-13 03:26:00,2.00694,2.00743,2.00694,2.00743,85757349.0
2008-10-13 03:27:00,2.00751,2.00797,2.00751,2.00797,8289079.0
2008-10-13 03:28:00,2.0079,2.00861,2.0079,2.00858,11392076.0
2008-10-13 03:29:00,2.0085,2.00871,2.00849,2.00871,4882848.0
2008-10-13 03:30:00,2.00902,2.01039,2.00902,2.01039,11746345.0
2008-10-13 03:31:00,2.01038,2.01038,2.01,2.01,8790578.0
2008-10-13 03:32:00,2.0107,2.011,2.0107,2.0109,3509561.0
2008-10-13 03:33:00,2.00984,2.00992,2.00979,2.00979,3509561.0
2008-10-13 03:34:00,2.00968,2.00987,2.00881,2.00881,4336035.0
2008-10-13 03:35:00,2.0088,2.00929,2.0088,2.00929,3686625.0
2008-10-13 03:36:00,2.00955,2.00989,2.00955,2.00962,28303995.0
2008-10-13 03:37:00,2.00952,2.00952,2.0081,2.00815,5484681.0
2008-10-13 03:38:00,2.00821,2.00835,2.00821,2.00827,17724166.0
2008-10-13 03:39:00,2.0081,2.0081,2.00711,2.00711,5367673.0
2008-10-13 03:40:00,2.00715,2.00722,2.00712,2.00721,5354947.0
2008-10-13 03:41:00,2.00726,2.00728,2.00718,2.00718,6205672.0
2008-10-13 03:42:00,2.007,2.00776,2.007,2.0077,2306326.0
2008-10-13 03:43:00,2.00762,2.00762,2.00711,2.00736,3837401.0
2008-10-13 03:44:00,2.00714,2.00714,2.00646,2.00646,6950054.0
2008-10-13 03:45:00,2.0063,2.0063,2.00474,2.00474,11711634.0
2008-10-13 03:46:00,2.00483,2.00552,2.00483,2.00552,7766079.0
2008-10-13 03:47:00,2.00565,2.00582,2.00565,2.00582,4390764.0
2008-10-13 03:48:00,2.00586,2.00691,2.00583,2.00691,14427335.0
2008-10-13 03:49:00,2.00703,2.00743,2.00703,2.00735,2458061.0
2008-10-13 03:50:00,2.00754,2.00796,2.00754,2.00796,3479236.0
2008-10-13 03:51:00,2.00799,2.00845,2.00799,2.00845,2630084.0
2008-10-13 03:52:00,2.0085,2.00894,2.0085,2.00891,15812147.0
2008-10-13 03:53:00,2.00913,2.00961,2.00913,2.00961,6525411.0
2008-10-13 03:54:00,2.00964,2.01052,2.00964,2.0105,976834.0
2008-10-13 03:55:00,2.01036,2.01036,2.00976,2.00976,1188415.0
2008-10-13 03:56:00,2.00966,2.00966,2.00924,2.00924,3263992.0
2008-10-13 03:57:00,2.00906,2.00906,2.00847,2.00872,11785216.0
2008-10-13 03:58:00,2.00872,2.00872,2.00786,2.00786,9430477.0
2008-10-13 03:59:00,2.00765,2.00765,2.00725,2.00747,5769809.0
2008-10-13 04:00:00,2.00766,2.00897,2.00766,2.00887,19694357.0
2008-10-13 04:01:00,2.00874,2.00874,2.0076,2.0076,6944060.0
2008-10-13 04:02:00,2.00753,2.00753,2.00577,2.00577,7384587.0
2008-10-13 04:03:00,2.00572,2.00572,2.00552,2.00557,4415235.0
2008-10-13 04:04:00,2.00581,2.00752,2.00581,2.00752,2192560.0
2008-10-13 04:05:00,2.00783,2.00803,2.00783,2.00783,5982091.0
2008-10-13 04:06:00,2.00769,2.00782,2.00769,2.00775,8514631.0
2008-10-13 04:07:00,2.00757,2.00767,2.0075,2.00763,32705580.0
2008-10-13 04:08:00,2.00764,2.00764,2.00682,2.00682,78504274.0
2008-10-13 04:09:00,2.00641,2.00641,2.00571,2.00571,12434330.0
2008-10-13 04:10:00,2.0056,2.00562,2.00484,2.00484,10127468.0
2008-10-13 04:11:00,2.00474,2.00474,2.0041,2.0041,7074298.0
2008-10-13 04:12:00,2.00406,2.00406,2.00359,2.00359,8258313.0
2008-10-13 04:13:00,2.00347,2.00409,2.00325,2.00409,5154145.0
2008-10-13 04:14:00,2.00415,2.0045,2.00415,2.00437,17644571.0
2008-10-13 04:15:00,2.00445,2.00486,2.00445,2.00486,7377746.0
2008-10-13 04:16:00,2.00492,2.00492,2.00476,2.00476,9945118.0
2008-10-13 04:17:00,2.00458,2.00458,2.00427,2.00427,10556341.0
2008-10-13 04:18:00,2.00414,2.00432,2.004,2.00432,9735793.0
2008-10-13 04:19:00,2.00445,2.00599,2.00445,2.00599,8653998.0
2008-10-13 04:20:00,2.00606,2.00607,2.00556,2.00556,8856580.0
2008-10-13 04:21:00,2.00537,2.00581,2.00502,2.00581,10456222.0
2008-10-13 04:22:00,2.00563,2.00563,2.00486,2.00486,15835724.0
2008-10-13 04:23:00,2.00509,2.00509,2.00386,2.00399,3851662.0
2008-10-13 04:24:00,2.00412,2.00597,2.00412,2.00597,4350532.0
2008-10-13 04:25:00,2.00598,2.00598,2.00533,2.00533,4017811.0
2008-10-13 04:26:00,2.00528,2.00528,2.00406,2.00406,4465119.0
2008-10-13 04:27:00,2.00394,2.00394,2.00279,2.00332,19473156.0
2008-10-13 04:28:00,2.00326,2.00326,2.00289,2.00294,3419946.0
2008-10-13 04:29:00,2.003,2.00431,2.003,2.00431,7136052.0
2008-10-13 04:30:00,2.00473,2.00613,2.00473,2.00613,19780864.0
2008-10-13 04:31:00,2.00618,2.00628,2.00598,2.00598,16937762.0
2008-10-13 04:32:00,2.00596,2.006,2.00584,2.00591,3335017.0
2008-10-13 04:33:00,2.00587,2.00587,2.00547,2.00547,7653351.0
2008-10-13 04:34:00,2.00529,2.00529,2.00479,2.00479,4227717.0
2008-10-13 04:35:00,2.00482,2.00491,2.00482,2.00488,12339475.0
2008-10-13 04:36:00,2.0049,2.0049,2.00332,2.00332,5544680.0
2008-10-13 04:37:00,2.00296,2.00296,2.0022,2.00226,18371978.0
2008-10-13 04:38:00,2.00186,2.00186,2.00045,2.00045,10415380.0
2008-10-13 04:39:00,2.00047,2.00118,2.00047,2.00095,4320338.0
2008-10-13 04:40:00,2.001,2.00247,2.001,2.00247,10510954.0
2008-10-13 04:41:00,2.00257,2.00284,2.00257,2.00281,8246951.0
2008-10-13 04:42:00,2.00286,2.00312,2.00286,2.00306,17227794.0
2008-10-13 04:43:00,2.00295,2.00314,2.00269,2.00314,8361953.0
2008-10-13 04:44:00,2.00308,2.00308,2.00261,2.00261,5178440.0
2008-10-13 04:45:00,2.00232,2.0024,2.00231,2.00236,5045538.0
2008-10-13 04:46:00,2.00231,2.00231,2.00195,2.00195,15464678.0
2008-10-13 04:47:00,2.00214,2.00227,2.00185,2.00185,2511952.0
2008-10-13 04:48:00,2.0016,2.0016,2.00114,2.00114,2071687.0
2008-10-13 04:49:00,2.00098,2.00098,1.99983,1.99983,22321320.0
2008-10-13 04:50:00,1.99968,1.99968,1.99858,1.99858,6545024.0
2008-10-13 04:51:00,1.99833,1.99833,1.99705,1.99705,6852464.0
2008-10-13 04:52:00,1.99652,1.99664,1.99582,1.99583,5377095.0
2008-10-13 04:53:00,1.99558,1.99586,1.99458,1.99458,12044723.0
2008-10-13 04:54:00,1.99446,1.99446,1.99325,1.99325,9814633.0
2008-10-13 04:55:00,1.99319,1.99365,1.99313,1.99316,17573390.0
2008-10-13 04:56:00,1.9933,1.99479,1.9933,1.99479,23418072.0
2008-10-13 04:57:00,1.99511,1.99626,1.99511,1.99608,12539313.0
2008-10-13 04:58:00,1.99618,1.99618,1.99503,1.99532,3265024.0
2008-10-13 04:59:00,1.99568,1.99721,1.99568,1.997,6627517.0
2008-10-13 05:00:00,1.99722,1.99784,1.99722,1.99784,12345571.0
2008-10-13 05:01:00,1.99804,1.99843,1.99804,1.99843,3773947.0
2008-10-13 05:02:00,1.99849,1.99917,1.99849,1.9991,10164379.0
2008-10-13 05:03:00,1.99946,1.99999,1.99923,1.99999,8227570.0
2008-10-13 05:04:00,2.0,2.0001,1.99984,2.0001,9526350.0
2008-10-13 05:05:00,2.0002,2.00023,1.99975,1.99975,3995564.0
2008-10-13 05:06:00,1.99974,1.99986,1.99953,1.99986,5798441.0
2008-10-13 05:07:00,1.99985,1.99997,1.99973,1.99997,4188377.0
2008-10-13 05:08:00,2.0002,2.00125,2.0002,2.00125,17012681.0
2008-10-13 05:09:00,2.00138,2.00198,2.00138,2.00198,9699930.0
2008-10-13 05:10:00,2.0025,2.00291,2.0025,2.00289,3047282.0
2008-10-13 05:11:00,2.00257,2.00257,2.00013,2.00013,13845638.0
2008-10-13 05:12:00,2.00001,2.00001,1.9989,1.9989,9194018.0
2008-10-13 05:13:00,1.99878,1.99878,1.99727,1.99727,2728381.0
2008-10-13 05:14:00,1.99711,1.99722,1.99708,1.99719,8178140.0
2008-10-13 05:15:00,1.99718,1.99731,1.99691,1.99691,6871678.0
2008-10-13 05:16:00,1.99672,1.99708,1.99651,1.99651,7477871.0
2008-10-13 05:17:00,1.99634,1.99635,1.99613,1.99635,6447400.0
2008-10-13 05:18:00,1.99621,1.99677,1.99621,1.99677,11536466.0
2008-10-13 05:19:00,1.9969,1.99701,1.99682,1.99682,6445910.0
2008-10-13 05:20:00,1.99688,1.99714,1.99688,1.9969,12611028.0
2008-10-13 05:21:00,1.99682,1.99682,1.99603,1.99603,10783829.0
2008-10-13 05:22:00,1.99593,1.99606,1.99561,1.99561,11657461.0
2008-10-13 05:23:00,1.99532,1.99532,1.99451,1.99451,14982727.0
2008-10-13 05:24:00,1.99418,1.99457,1.99418,1.99457,4931686.0
2008-10-13 05:25:00,1.99485,1.99524,1.99485,1.99523,5207805.0
2008-10-13 05:26:00,1.99498,1.99498,1.99426,1.9943,3395672.0
2008-10-13 05:27:00,1.99394,1.99395,1.99364,1.99395,9866796.0
2008-10-13 05:28:00,1.99426,1.99495,1.99426,1.99495,7995625.0
2008-10-13 05:29:00,1.99522,1.99576,1.99522,1.99576,7590469.0
2008-10-13 05:30:00,1.99591,1.99662,1.99591,1.99662,6630200.0
2008-10-13 05:31:00,1.99674,1.99743,1.99674,1.99743,9280278.0
2008-10-13 05:32:00,1.99745,1.99792,1.9974,1.99792,10223036.0
2008-10-13 05:33:00,1.99792,1.99836,1.99792,1.99836,6413953.0
2008-10-13 05:34:00,1.99843,1.99888,1.99843,1.99888,9873329.0
2008-10-13 05:35:00,1.999,1.99951,1.999,1.99951,9248273.0
2008-10-13 05:36:00,1.99968,2.00046,1.99968,2.00046,12923122.0
2008-10-13 05:37:00,2.00062,2.00085,2.00062,2.00066,1917554.0
2008-10-13 05:38:00,2.00054,2.00054,2.00014,2.00014,5882304.0
2008-10-13 05:39:00,2.00014,2.00014,1.9997,1.99971,3847432.0
2008-10-13 05:40:00,2.00001,2.00018,1.99937,1.99945,3564596.0
2008-10-13 05:41:00,1.99947,1.99954,1.9994,1.9994,11198121.0
2008-10-13 05:42:00,1.99935,1.99936,1.99917,1.99917,19964152.0
2008-10-13 05:43:00,1.99923,1.99923,1.99914,1.99922,4314095.0
2008-10-13 05:44:00,1.99934,2.00019,1.99934,2.00019,8826028.0
2008-10-13 05:45:00,2.00022,2.00062,2.00022,2.00062,4619701.0
2008-10-13 05:46:00,2.0007,2.00071,2.00057,2.00058,19055466.0
2008-10-13 05:47:00,2.0006,2.00121,2.0006,2.00121,3124604.0
2008-10-13 05:48:00,2.0013,2.0013,2.00103,2.00105,2034529.0
2008-10-13 05:49:00,2.00075,2.00075,1.99894,1.99994,4917388.0
2008-10-13 05:50:00,2.0003,2.00075,2.0003,2.00075,7282705.0
2008-10-13 05:51:00,2.00105,2.00157,2.00105,2.00157,17204166.0
2008-10-13 05:52:00,2.00174,2.002,2.0012,2.0012,3399562.0
2008-10-13 05:53:00,2.00115,2.00115,2.00106,2.00111,2788380.0
2008-10-13 05:54:00,2.00117,2.00175,2.00117,2.00175,8420349.0
2008-10-13 05:55:00,2.00186,2.002,2.00186,2.00186,5166096.0
2008-10-13 05:56:00,2.00197,2.00245,2.00193,2.00245,7365794.0
2008-10-13 05:57:00,2.00272,2.00288,2.00248,2.00248,12239281.0
2008-10-13 05:58:00,2.00218,2.00218,2.00163,2.00163,10164139.0
2008-10-13 05:59:00,2.00149,2.00149,2.00117,2.00117,9124659.0
2008-10-13 06:00:00,2.00129,2.0016,2.00129,2.0016,6648637.0
2008-10-13 06:01:00,2.00149,2.00149,2.00123,2.00134,18264332.0
2008-10-13 06:02:00,2.00163,2.00179,2.00163,2.00167,12632794.0
2008-10-13 06:03:00,2.00161,2.00161,2.00109,2.00109,9301160.0
2008-10-13 06:04:00,2.00061,2.00095,2.00027,2.00095,5137623.0
2008-10-13 06:05:00,2.00103,2.00129,2.00103,2.0011,4358491.0
2008-10-13 06:06:00,2.001,2.001,2.00046,2.00072,7037886.0
2008-10-13 06:07:00,2.00065,2.00065,2.00033,2.00046,6830794.0
2008-10-13 06:08:00,2.00045,2.00045,1.99982,1.99982,3673283.0
2008-10-13 06:09:00,1.99981,1.99981,1.99962,1.99962,5065935.0
2008-10-13 06:10:00,1.99943,1.99943,1.99881,1.99881,19162411.0
2008-10-13 06:11:00,1.99904,1.99922,1.99904,1.99916,13761989.0
2008-10-13 06:12:00,1.99928,1.99944,1.99928,1.99944,1290048.0
2008-10-13 06:13:00,1.99932,1.99932,1.99858,1.99858,6411261.0
2008-10-13 06:14:00,1.9986,1.99891,1.99858,1.99891,6100891.0
2008-10-13 06:15:00,1.99891,1.99891,1.99872,1.99872,4107294.0
2008-10-13 06:16:00,1.99868,1.99868,1.99802,1.99802,8513792.0
2008-10-13 06:17:00,1.99824,1.99824,1.9979,1.99809,6529077.0
2008-10-13 06:18:00,1.99804,1.99836,1.99804,1.99836,2791946.0
2008-10-13 06:19:00,1.99834,1.99834,1.99819,1.99822,1933265.0
2008-10-13 06:20:00,1.99824,1.99824,1.99807,1.99807,4066294.0
2008-10-13 06:21:00,1.99779,1.99794,1.99758,1.99794,13261838.0
2008-10-13 06:22:00,1.9978,1.9978,1.99734,1.99738,9542250.0
2008-10-13 06:23:00,1.99727,1.99732,1.99629,1.99629,3273104.0
2008-10-13 06:24:00,1.99617,1.99617,1.99532,1.99532,8922992.0
2008-10-13 06:25:00,1.99511,1.99511,1.99456,1.99509,5858279.0
2008-10-13 06:26:00,1.99536,1.99632,1.99536,1.99632,9371685.0
2008-10-13 06:27:00,1.99647,1.99722,1.99647,1.99674,13747680.0
2008-10-13 06:28:00,1.99686,1.99748,1.99686,1.99744,9591323.0
2008-10-13 06:29:00,1.99774,1.99879,1.99774,1.99862,12211895.0
2008-10-13 06:30:00,1.99837,1.99837,1.99805,1.99833,6542516.0
2008-10-13 06:31:00,1.99836,1.99836,1.99823,1.99832,18687850.0
2008-10-13 06:32:00,1.99845,1.99853,1.99839,1.99841,9006642.0
2008-10-13 06:33:00,1.99835,1.99884,1.99823,1.99884,5633481.0
2008-10-13 06:34:00,1.99891,1.99905,1.99888,1.99888,6270896.0
2008-10-13 06:35:00,1.99887,2.00051,1.99887,2.00051,4686214.0
2008-10-13 06:36:00,2.00046,2.00046,1.99863,1.99913,15002871.0
2008-10-13 06:37:00,1.99917,1.99953,1.9989,1.99903,11087272.0
2008-10-13 06:38:00,1.99912,1.99969,1.99912,1.99925,7698497.0
2008-10-13 06:39:00,1.99869,1.99869,1.9983,1.99837,3068256.0
2008-10-13 06:40:00,1.99831,1.99839,1.99804,1.99804,11995973.0
2008-10-13 06:41:00,1.99795,1.99809,1.99795,1.99809,3249891.0
2008-10-13 06:42:00,1.99821,1.99871,1.99821,1.99871,3976852.0
2008-10-13 06:43:00,1.99872,1.99913,1.99872,1.99902,17711071.0
2008-10-13 06:44:00,1.99891,1.99891,1.99863,1.99868,8911119.0
2008-10-13 06:45:00,1.99872,1.99889,1.99872,1.99889,1572941.0
2008-10-13 06:46:00,1.99879,1.99879,1.99836,1.99836,10306295.0
2008-10-13 06:47:00,1.99814,1.99814,1.99672,1.99672,5320539.0
2008-10-13 06:48:00,1.99669,1.99669,1.99534,1.99534,11942068.0
2008-10-13 06:49:00,1.99492,1.99492,1.99406,1.99442,6558485.0
2008-10-13 06:50:00,1.99448,1.99457,1.99412,1.99457,14170704.0
2008-10-13 06:51:00,1.99474,1.99541,1.99474,1.99541,10552925.0
2008-10-13 06:52:00,1.9954,1.9954,1.99423,1.99504,9190938.0
2008-10-13 06:53:00,1.99538,1.99615,1.99538,1.99615,5401935.0
2008-10-13 06:54:00,1.99623,1.99662,1.99623,1.99662,3816426.0
2008-10-13 06:55:00,1.99675,1.99763,1.99675,1.99763,7893285.0
2008-10-13 06:56:00,1.99802,1.99858,1.99802,1.99858,8512672.0
2008-10-13 06:57:00,1.99872,1.99885,1.99846,1.99846,3004299.0
2008-10-13 06:58:00,1.99859,1.99861,1.99851,1.99851,6959698.0
2008-10-13 06:59:00,1.99863,1.99965,1.99863,1.99965,36460416.0
2008-10-13 07:00:00,1.99981,1.99999,1.99978,1.99999,5647300.0
2008-10-13 07:01:00,2.0,2.00072,2.0,2.00072,8571259.0
2008-10-13 07:02:00,2.00072,2.00072,2.00022,2.00027,4289340.0
2008-10-13 07:03:00,2.00036,2.00112,2.00036,2.00112,5824718.0
2008-10-13 07:04:00,2.00112,2.00134,2.00112,2.00119,6472305.0
2008-10-13 07:05:00,2.00119,2.00143,2.00119,2.00143,11853278.0
2008-10-13 07:06:00,2.00142,2.00147,2.00137,2.00147,3656224.0
2008-10-13 07:07:00,2.00139,2.00158,2.00109,2.00109,3944194.0
2008-10-13 07:08:00,2.00102,2.00102,2.00068,2.00101,5860838.0
2008-10-13 07:09:00,2.00112,2.00126,2.00002,2.00002,11998907.0
2008-10-13 07:10:00,2.00027,2.00051,2.0002,2.0002,7882684.0
2008-10-13 07:11:00,1.99982,1.99999,1.99967,1.99999,5534440.0
2008-10-13 07:12:00,2.00011,2.00011,1.99988,1.99988,5317082.0
2008-10-13 07:13:00,1.99996,1.99996,1.99971,1.99976,7815901.0
2008-10-13 07:14:00,1.99962,1.99962,1.99881,1.99881,5667132.0
2008-10-13 07:15:00,1.99862,1.99862,1.99822,1.99854,4306748.0
2008-10-13 07:16:00,1.99852,1.99856,1.99794,1.99794,4197143.0
2008-10-13 07:17:00,1.99781,1.99781,1.99676,1.99676,5662874.0
2008-10-13 07:18:00,1.99655,1.99655,1.99634,1.99636,3394324.0
2008-10-13 07:19:00,1.99651,1.99689,1.99651,1.99689,7672554.0
2008-10-13 07:20:00,1.99684,1.99693,1.99669,1.99693,3471506.0
2008-10-13 07:21:00,1.99723,1.99794,1.99723,1.99794,10783607.0
2008-10-13 07:22:00,1.99799,1.99915,1.99799,1.99915,11970703.0
2008-10-13 07:23:00,1.99912,1.9992,1.99893,1.999,4965409.0
2008-10-13 07:24:00,1.99879,1.99879,1.99849,1.99871,14533584.0
2008-10-13 07:25:00,1.9988,1.99903,1.99822,1.99822,11747145.0
2008-10-13 07:26:00,1.99789,1.99789,1.99743,1.99776,12512475.0
2008-10-13 07:27:00,1.99784,1.9985,1.99784,1.9985,3993469.0
2008-10-13 07:28:00,1.99851,1.99851,1.99839,1.99839,10012640.0
2008-10-13 07:29:00,1.99832,1.99849,1.99799,1.99799,5077257.0
2008-10-13 07:30:00,1.99829,1.99864,1.99824,1.99864,12473841.0
2008-10-13 07:31:00,1.99896,1.99945,1.99896,1.99925,4393795.0
2008-10-13 07:32:00,1.99904,1.99916,1.99882,1.99916,8671711.0
2008-10-13 07:33:00,1.99919,1.99933,1.99917,1.99933,7872611.0
2008-10-13 07:34:00,1.99963,1.99991,1.99963,1.99978,5832555.0
2008-10-13 07:35:00,1.99999,2.00066,1.99999,2.00032,13661948.0
2008-10-13 07:36:00,2.00031,2.00031,1.99938,1.99938,3885485.0
2008-10-13 07:37:00,1.99929,1.99929,1.99805,1.99805,12621839.0
2008-10-13 07:38:00,1.99775,1.99834,1.99775,1.99834,4317166.0
2008-10-13 07:39:00,1.99867,1.99911,1.99867,1.99901,2356205.0
2008-10-13 07:40:00,1.99922,1.99979,1.99922,1.99951,20532254.0
2008-10-13 07:41:00,1.99977,2.00059,1.99977,2.00059,2668600.0
2008-10-13 07:42:00,2.00092,2.0013,2.00092,2.0012,4404279.0
2008-10-13 07:43:00,2.00111,2.00126,2.00108,2.00126,2074160.0
2008-10-13 07:44:00,2.00121,2.00126,2.00088,2.00088,4611580.0
2008-10-13 07:45:00,2.0005,2.0005,1.99912,1.99912,10620433.0
2008-10-13 07:46:00,1.99923,1.99943,1.99923,1.99934,1283268.0
2008-10-13 07:47:00,1.99905,1.99905,1.99815,1.99815,4609648.0
2008-10-13 07:48:00,1.998,1.99819,1.99794,1.99794,3593649.0
2008-10-13 07:49:00,1.99782,1.99782,1.99753,1.99768,6777674.0
2008-10-13 07:50:00,1.99796,1.99857,1.99796,1.99855,1270308.0
2008-10-13 07:51:00,1.9983,1.99895,1.9983,1.99895,4398725.0
2008-10-13 07:52:00,1.99917,1.99975,1.99917,1.99968,6310019.0
2008-10-13 07:53:00,1.99976,2.00004,1.99976,1.99995,4269974.0
2008-10-13 07:54:00,1.99852,2.00037,1.99852,2.00037,9589288.0
2008-10-13 07:55:00,2.00031,2.00031,1.99976,1.99976,8059264.0
2008-10-13 07:56:00,1.99956,1.99956,1.99811,1.99811,4759414.0
2008-10-13 07:57:00,1.99786,1.99879,1.9977,1.99829,9915307.0
2008-10-13 07:58:00,1.99818,1.99821,1.99808,1.99818,12679464.0
2008-10-13 07:59:00,1.99835,1.99887,1.9982,1.99887,9367276.0
2008-10-13 08:00:00,1.99886,1.99889,1.99821,1.99821,2216240.0
2008-10-13 08:01:00,1.99814,1.99994,1.99809,1.99994,4101468.0
2008-10-13 08:02:00,2.00029,2.00092,2.00029,2.00091,6579984.0
2008-10-13 08:03:00,2.00065,2.00074,2.00006,2.00064,15712613.0
2008-10-13 08:04:00,2.00034,2.00034,1.9995,2.00003,6723930.0
2008-10-13 08:05:00,2.00025,2.00097,2.00025,2.00041,15454283.0
2008-10-13 08:06:00,2.00031,2.00031,1.99958,1.99958,22316843.0
2008-10-13 08:07:00,1.99924,1.99924,1.99876,1.99876,3053577.0
2008-10-13 08:08:00,1.9987,1.99877,1.99869,1.99877,6175738.0
2008-10-13 08:09:00,1.99875,1.99907,1.99872,1.99889,6343079.0
2008-10-13 08:10:00,1.99902,1.99969,1.99902,1.99969,7528587.0
2008-10-13 08:11:00,2.00009,2.00051,2.00009,2.00051,7738368.0
2008-10-13 08:12:00,2.00064,2.00092,2.0006,2.00092,6519203.0
2008-10-13 08:13:00,2.00091,2.00109,2.00081,2.00109,24573106.0
2008-10-13 08:14:00,2.00128,2.0022,2.001,2.001,5736010.0
2008-10-13 08:15:00,2.00075,2.00075,1.99977,1.99977,12095095.0
2008-10-13 08:16:00,1.99976,2.00093,1.99976,2.00093,10273591.0
2008-10-13 08:17:00,2.0012,2.0016,2.0012,2.00155,3369911.0
2008-10-13 08:18:00,2.00161,2.00213,2.00161,2.00207,7973987.0
2008-10-13 08:19:00,2.00222,2.00269,2.00222,2.00269,7550214.0
2008-10-13 08:20:00,2.00281,2.00309,2.00281,2.00305,4635655.0
2008-10-13 08:21:00,2.00327,2.00371,2.00327,2.00371,6612607.0
2008-10-13 08:22:00,2.00374,2.00419,2.00374,2.00419,3349971.0
2008-10-13 08:23:00,2.00413,2.00481,2.00413,2.00471,8130015.0
2008-10-13 08:24:00,2.00455,2.00455,2.00431,2.00431,3803317.0
2008-10-13 08:25:00,2.0042,2.00447,2.00419,2.00419,12354714.0
2008-10-13 08:26:00,2.00396,2.00396,2.00341,2.00341,7692582.0
2008-10-13 08:27:00,2.00323,2.00323,2.00292,2.00301,14249517.0
2008-10-13 08:28:00,2.00333,2.00369,2.00333,2.0036,8204045.0
2008-10-13 08:29:00,2.00381,2.00449,2.00381,2.00449,5186369.0
2008-10-13 08:30:00,2.00454,2.00458,2.0037,2.0037,11414942.0
2008-10-13 08:31:00,2.00348,2.00348,2.00221,2.00221,10844033.0
2008-10-13 08:32:00,2.00207,2.00207,2.00114,2.00114,8626234.0
2008-10-13 08:33:00,2.00085,2.00085,1.99952,1.99952,14550091.0
2008-10-13 08:34:00,1.99938,1.99938,1.99793,1.99805,21289239.0
2008-10-13 08:35:00,1.99831,1.99966,1.99831,1.99839,3399372.0
2008-10-13 08:36:00,1.99815,1.99913,1.99802,1.99913,13984160.0
2008-10-13 08:37:00,1.9992,1.99974,1.99914,1.99974,9116188.0
2008-10-13 08:38:00,1.99977,2.00052,1.99977,2.00052,10321101.0
2008-10-13 08:39:00,2.00055,2.00132,2.00026,2.00132,6571102.0
2008-10-13 08:40:00,2.00136,2.00179,2.00136,2.00179,6864165.0
2008-10-13 08:41:00,2.00185,2.00185,2.00091,2.00091,4386570.0
2008-10-13 08:42:00,2.00065,2.00065,1.99953,1.99953,16741214.0
2008-10-13 08:43:00,1.99916,1.9993,1.99871,1.9993,3057687.0
2008-10-13 08:44:00,1.9994,1.99984,1.99939,1.99984,15222997.0
2008-10-13 08:45:00,1.99993,2.00033,1.99988,2.00033,4751663.0
2008-10-13 08:46:00,2.00042,2.00122,2.00042,2.00122,17517983.0
2008-10-13 08:47:00,2.00122,2.00122,2.00091,2.00091,9935756.0
2008-10-13 08:48:00,2.00061,2.00063,2.00035,2.00056,7115475.0
2008-10-13 08:49:00,2.00068,2.00167,2.00068,2.00167,8411982.0
2008-10-13 08:50:00,2.00178,2.00221,2.00178,2.00221,12336200.0
2008-10-13 08:51:00,2.00215,2.00311,2.00215,2.00265,7217434.0
2008-10-13 08:52:00,2.00236,2.00236,2.00196,2.00196,14621991.0
2008-10-13 08:53:00,2.0022,2.00249,2.00106,2.00106,8064165.0
2008-10-13 08:54:00,2.00107,2.00122,2.00094,2.00119,6114685.0
2008-10-13 08:55:00,2.00104,2.00144,2.00095,2.00095,10200912.0
2008-10-13 08:56:00,2.00064,2.00064,1.99976,1.99976,2066980.0
2008-10-13 08:57:00,1.99962,1.99976,1.99891,1.99976,16785144.0
2008-10-13 08:58:00,2.00015,2.00082,2.00015,2.00082,2905845.0
2008-10-13 08:59:00,2.00095,2.00161,2.00095,2.00161,10549474.0
2008-10-13 09:00:00,2.00166,2.0026,2.00166,2.0026,16965267.0
2008-10-13 09:01:00,2.00263,2.003,2.00242,2.0027,19076074.0
2008-10-13 09:02:00,2.00251,2.00251,2.00193,2.00193,20763599.0
2008-10-13 09:03:00,2.00172,2.00172,2.00113,2.00113,10514458.0
2008-10-13 09:04:00,2.00048,2.00122,2.00048,2.00122,4447817.0
2008-10-13 09:05:00,2.00115,2.00115,2.00077,2.00078,4757511.0
2008-10-13 09:06:00,2.00086,2.0013,2.00086,2.0013,3624885.0
2008-10-13 09:07:00,2.0016,2.0018,2.00158,2.00158,6688713.0
2008-10-13 09:08:00,2.00133,2.00133,1.99959,1.99959,4672932.0
2008-10-13 09:09:00,1.99915,1.99915,1.9981,1.9981,8020416.0
2008-10-13 09:10:00,1.99817,1.99817,1.99682,1.99705,11715701.0
2008-10-13 09:11:00,1.99699,1.9972,1.99683,1.99718,3747557.0
2008-10-13 09:12:00,1.99715,1.99715,1.99693,1.99705,21366803.0
2008-10-13 09:13:00,1.99704,1.99735,1.99699,1.99735,10350896.0
2008-10-13 09:14:00,1.99726,1.99771,1.99692,1.99692,7602820.0
2008-10-13 09:15:00,1.99686,1.997,1.99677,1.99687,12045671.0
2008-10-13 09:16:00,1.99696,1.9971,1.99677,1.9971,2860505.0
2008-10-13 09:17:00,1.99711,1.9973,1.99698,1.99698,12763370.0
2008-10-13 09:18:00,1.99669,1.99763,1.99669,1.99763,4631329.0
2008-10-13 09:19:00,1.998,1.9984,1.998,1.99835,5548257.0
2008-10-13 09:20:00,1.99851,1.99911,1.99827,1.99911,4332008.0
2008-10-13 09:21:00,1.99932,1.99937,1.999,1.999,9340741.0
2008-10-13 09:22:00,1.99909,1.99959,1.99895,1.99959,5841707.0
2008-10-13 09:23:00,1.99974,2.00006,1.99974,2.00002,6568560.0
2008-10-13 09:24:00,1.99987,2.0001,1.99958,2.0001,4736682.0
2008-10-13 09:25:00,2.00013,2.00013,1.99961,1.99961,25158117.0
2008-10-13 09:26:00,1.99946,1.99949,1.99934,1.99934,11365856.0
2008-10-13 09:27:00,1.9992,1.9992,1.99866,1.9989,6753690.0
2008-10-13 09:28:00,1.99869,1.99878,1.99855,1.99873,6825538.0
2008-10-13 09:29:00,1.9986,1.9986,1.99726,1.99726,10739733.0
2008-10-13 09:30:00,1.99722,1.99966,1.99722,1.99966,10854007.0
2008-10-13 09:31:00,1.99985,2.00024,1.99985,1.99999,6937767.0
2008-10-13 09:32:00,2.0,2.00033,2.0,2.00033,8300364.0
2008-10-13 09:33:00,2.00059,2.00091,2.00038,2.0008,5305014.0
2008-10-13 09:34:00,2.00068,2.00101,2.00057,2.00057,7674008.0
2008-10-13 09:35:00,2.00042,2.00042,1.99993,1.99993,5498240.0
2008-10-13 09:36:00,1.99971,1.99971,1.99945,1.9997,6875502.0
2008-10-13 09:37:00,1.99985,2.00023,1.99984,2.00023,4063356.0
2008-10-13 09:38:00,2.0001,2.00079,1.99992,2.00079,14072164.0
2008-10-13 09:39:00,2.0009,2.00101,2.00052,2.00052,8601134.0
2008-10-13 09:40:00,2.00009,2.00009,1.99928,1.99928,2775680.0
2008-10-13 09:41:00,1.99909,1.99909,1.99825,1.99852,9180735.0
2008-10-13 09:42:00,1.99849,1.99849,1.99819,1.99819,4650452.0
2008-10-13 09:43:00,1.99818,1.99842,1.99704,1.99704,10546674.0
2008-10-13 09:44:00,1.99677,1.99698,1.99644,1.99698,5481591.0
2008-10-13 09:45:00,1.99703,1.99754,1.99703,1.99754,3773646.0
2008-10-13 09:46:00,1.99762,1.99811,1.99762,1.99811,5304531.0
2008-10-13 09:47:00,1.99819,1.99861,1.99819,1.99861,5765267.0
2008-10-13 09:48:00,1.99853,1.99898,1.99777,1.99777,3178437.0
2008-10-13 09:49:00,1.9974,1.9974,1.99679,1.99727,4104977.0
2008-10-13 09:50:00,1.99726,1.99726,1.99664,1.99664,8483279.0
2008-10-13 09:51:00,1.9964,1.9964,1.99552,1.99552,12052314.0
2008-10-13 09:52:00,1.99524,1.9955,1.99503,1.9955,11143772.0
2008-10-13 09:53:00,1.99571,1.99649,1.99571,1.99649,3264888.0
2008-10-13 09:54:00,1.9964,1.99675,1.99611,1.99675,9029462.0
2008-10-13 09:55:00,1.99676,1.99676,1.99546,1.99546,5558487.0
2008-10-13 09:56:00,1.99546,1.99546,1.99509,1.99509,9339902.0
2008-10-13 09:57:00,1.99513,1.99563,1.99491,1.99563,6576641.0
2008-10-13 09:58:00,1.99593,1.9963,1.99576,1.99576,2643709.0
2008-10-13 09:59:00,1.99567,1.99567,1.99463,1.99463,4090041.0
2008-10-13 10:00:00,1.99429,1.99487,1.9938,1.99487,16614762.0
2008-10-13 10:01:00,1.99489,1.99489,1.99378,1.99378,7504764.0
2008-10-13 10:02:00,1.99364,1.99422,1.99356,1.99422,5955417.0
2008-10-13 10:03:00,1.99422,1.99422,1.99368,1.99368,7583630.0
2008-10-13 10:04:00,1.99362,1.99366,1.9935,1.9935,5284780.0
2008-10-13 10:05:00,1.99361,1.9939,1.99361,1.99377,14302423.0
2008-10-13 10:06:00,1.99376,1.9939,1.99375,1.99381,10376184.0
2008-10-13 10:07:00,1.99366,1.99366,1.99281,1.99281,9930039.0
2008-10-13 10:08:00,1.99276,1.99306,1.99265,1.99306,14182409.0
2008-10-13 10:09:00,1.99307,1.99375,1.99307,1.99353,12902289.0
2008-10-13 10:10:00,1.99364,1.99556,1.99364,1.99556,33108626.0
2008-10-13 10:11:00,1.99572,1.99606,1.99572,1.99606,4099703.0
2008-10-13 10:12:00,1.99597,1.99597,1.99535,1.99535,18220403.0
2008-10-13 10:13:00,1.99518,1.99518,1.99494,1.99498,3548986.0
2008-10-13 10:14:00,1.99475,1.99475,1.99436,1.99465,3713406.0
2008-10-13 10:15:00,1.99464,1.99529,1.99464,1.99529,3020476.0
2008-10-13 10:16:00,1.99595,1.9964,1.99595,1.9964,7066015.0
2008-10-13 10:17:00,1.99677,1.99758,1.99677,1.99758,12142935.0
2008-10-13 10:18:00,1.99763,1.99984,1.99763,1.99984,6747651.0
2008-10-13 10:19:00,2.0002,2.0013,2.0002,2.0013,7263356.0
2008-10-13 10:20:00,2.00152,2.0023,2.00152,2.0023,4307537.0
2008-10-13 10:21:00,2.00209,2.00212,2.00176,2.00185,6810064.0
2008-10-13 10:22:00,2.00181,2.0019,2.00171,2.00171,5823804.0
2008-10-13 10:23:00,2.00168,2.00281,2.00162,2.00281,4896952.0
2008-10-13 10:24:00,2.00257,2.00257,2.00218,2.00218,4915893.0
2008-10-13 10:25:00,2.00224,2.00252,2.00224,2.0024,4572955.0
2008-10-13 10:26:00,2.0023,2.0023,2.00188,2.00188,6606292.0
2008-10-13 10:27:00,2.00161,2.00161,2.00094,2.00136,4191462.0
2008-10-13 10:28:00,2.00143,2.00268,2.00143,2.00268,12511339.0
2008-10-13 10:29:00,2.0025,2.0025,2.00178,2.00178,5805412.0
2008-10-13 10:30:00,2.00179,2.00312,2.00179,2.00312,11794693.0
2008-10-13 10:31:00,2.00315,2.00443,2.00315,2.00443,2286769.0
2008-10-13 10:32:00,2.00471,2.00578,2.00471,2.00578,3486680.0
2008-10-13 10:33:00,2.00606,2.00713,2.00606,2.00683,4246508.0
2008-10-13 10:34:00,2.00675,2.00675,2.00542,2.00542,17515799.0
2008-10-13 10:35:00,2.00539,2.00547,2.00523,2.00523,4151508.0
2008-10-13 10:36:00,2.00521,2.00585,2.00521,2.00585,3370825.0
2008-10-13 10:37:00,2.00618,2.0067,2.00618,2.0067,13591335.0
2008-10-13 10:38:00,2.00687,2.00687,2.00554,2.00554,3253494.0
2008-10-13 10:39:00,2.00514,2.00514,2.0044,2.0044,3675847.0
2008-10-13 10:40:00,2.00417,2.00449,2.0041,2.00449,3320794.0
2008-10-13 10:41:00,2.00451,2.00483,2.00449,2.00483,5834638.0
2008-10-13 10:42:00,2.00477,2.00488,2.00453,2.00453,3266368.0
2008-10-13 10:43:00,2.00441,2.00505,2.00429,2.00505,6964770.0
2008-10-13 10:44:00,2.00538,2.00698,2.00538,2.00698,23772236.0
2008-10-13 10:45:00,2.00721,2.00736,2.00712,2.00727,3021366.0
2008-10-13 10:46:00,2.00726,2.00726,2.00702,2.00704,4122978.0
2008-10-13 10:47:00,2.00716,2.00764,2.00716,2.00748,9177700.0
2008-10-13 10:48:00,2.00747,2.00747,2.00738,2.00747,5253176.0
2008-10-13 10:49:00,2.00782,2.00816,2.00782,2.00797,8204484.0
2008-10-13 10:50:00,2.00801,2.00859,2.00801,2.00838,4275519.0
2008-10-13 10:51:00,2.00848,2.0095,2.00848,2.0095,6791084.0
2008-10-13 10:52:00,2.00981,2.01057,2.00955,2.01057,6790198.0
2008-10-13 10:53:00,2.01086,2.01167,2.0108,2.01167,6336267.0
2008-10-13 10:54:00,2.01202,2.0125,2.01202,2.0123,12615694.0
2008-10-13 10:55:00,2.01225,2.01257,2.01222,2.01257,3684581.0
2008-10-13 10:56:00,2.01239,2.01264,2.01201,2.01264,12313969.0
2008-10-13 10:57:00,2.01282,2.01307,2.01282,2.01307,5816085.0
2008-10-13 10:58:00,2.01316,2.01358,2.01316,2.01358,2619200.0
2008-10-13 10:59:00,2.01372,2.01468,2.01372,2.01468,3379621.0
2008-10-13 11:00:00,2.01491,2.01559,2.01491,2.01499,6105010.0
2008-10-13 11:01:00,2.01465,2.01465,2.01332,2.01352,18722019.0
2008-10-13 11:02:00,2.01343,2.01347,2.01286,2.01286,5552107.0
2008-10-13 11:03:00,2.0131,2.01351,2.01297,2.01297,8323109.0
2008-10-13 11:04:00,2.01294,2.01294,2.01186,2.01186,3597618.0
2008-10-13 11:05:00,2.01163,2.01163,2.01071,2.01093,6717855.0
2008-10-13 11:06:00,2.01116,2.01244,2.01116,2.01244,3232110.0
2008-10-13 11:07:00,2.01242,2.01242,2.01224,2.01229,8373156.0
2008-10-13 11:08:00,2.01212,2.01212,2.01186,2.01196,4690194.0
2008-10-13 11:09:00,2.01183,2.01245,2.01169,2.01245,7484646.0
2008-10-13 11:10:00,2.0128,2.01315,2.01264,2.01264,3207782.0
2008-10-13 11:11:00,2.01253,2.01272,2.01246,2.01272,3687129.0
2008-10-13 11:12:00,2.01277,2.01288,2.0126,2.01274,4848078.0
2008-10-13 11:13:00,2.01257,2.01257,2.01212,2.01212,2599379.0
2008-10-13 11:14:00,2.01196,2.01207,2.01165,2.01165,6916734.0
2008-10-13 11:15:00,2.01147,2.01147,2.01104,2.01104,20864774.0
2008-10-13 11:16:00,2.01121,2.01178,2.01121,2.01178,9700991.0
2008-10-13 11:17:00,2.01186,2.01202,2.01173,2.01202,7134753.0
2008-10-13 11:18:00,2.01218,2.01243,2.01207,2.01207,20097244.0
2008-10-13 11:19:00,2.01207,2.01267,2.01207,2.01234,7885492.0
2008-10-13 11:20:00,2.01233,2.01247,2.01207,2.01207,6453947.0
2008-10-13 11:21:00,2.01209,2.01209,2.01161,2.01172,4399751.0
2008-10-13 11:22:00,2.01183,2.01218,2.01183,2.01185,7067660.0
2008-10-13 11:23:00,2.01192,2.01237,2.01192,2.01223,4498781.0
2008-10-13 11:24:00,2.01249,2.01322,2.01249,2.01322,6090390.0
2008-10-13 11:25:00,2.01353,2.01405,2.01353,2.01402,8190010.0
2008-10-13 11:26:00,2.01409,2.01441,2.01409,2.01418,9472934.0
2008-10-13 11:27:00,2.01398,2.01399,2.01369,2.01399,3463196.0
2008-10-13 11:28:00,2.01376,2.01409,2.01334,2.01399,6910833.0
2008-10-13 11:29:00,2.01401,2.01447,2.01357,2.01447,14502796.0
2008-10-13 11:30:00,2.01433,2.01433,2.01387,2.01399,5479582.0
2008-10-13 11:31:00,2.01423,2.01508,2.01423,2.01508,14871412.0
2008-10-13 11:32:00,2.01518,2.01518,2.01442,2.01442,3390465.0
2008-10-13 11:33:00,2.0141,2.0141,2.0134,2.0134,11289740.0
2008-10-13 11:34:00,2.01325,2.01325,2.01251,2.01251,7022092.0
2008-10-13 11:35:00,2.01272,2.01385,2.01272,2.01385,9861745.0
2008-10-13 11:36:00,2.01418,2.01467,2.01418,2.01467,7735834.0
2008-10-13 11:37:00,2.01491,2.01516,2.01491,2.01508,7504959.0
2008-10-13 11:38:00,2.01529,2.01545,2.01515,2.01533,5069260.0
2008-10-13 11:39:00,2.01563,2.01606,2.01554,2.01606,9299977.0
2008-10-13 11:40:00,2.01583,2.01583,2.01485,2.01485,5400193.0
2008-10-13 11:41:00,2.01468,2.01522,2.01456,2.01522,4646901.0
2008-10-13 11:42:00,2.01532,2.01606,2.01529,2.01606,7661249.0
2008-10-13 11:43:00,2.016,2.016,2.01553,2.01564,3431021.0
2008-10-13 11:44:00,2.01585,2.01626,2.01585,2.01626,14561641.0
2008-10-13 11:45:00,2.01635,2.01651,2.0163,2.01645,7818431.0
2008-10-13 11:46:00,2.01637,2.01637,2.01536,2.01559,10016462.0
2008-10-13 11:47:00,2.0158,2.0158,2.01564,2.01572,7083123.0
2008-10-13 11:48:00,2.01563,2.01574,2.01518,2.01518,14448125.0
2008-10-13 11:49:00,2.01483,2.01483,2.01438,2.01438,2351167.0
2008-10-13 11:50:00,2.01408,2.01408,2.01357,2.01357,3449818.0
2008-10-13 11:51:00,2.01375,2.01453,2.01375,2.01453,6937053.0
2008-10-13 11:52:00,2.01472,2.01654,2.01472,2.01654,4860087.0
2008-10-13 11:53:00,2.0168,2.01713,2.01656,2.01656,4235085.0
2008-10-13 11:54:00,2.01652,2.01652,2.01515,2.01515,11925622.0
2008-10-13 11:55:00,2.01483,2.01485,2.01451,2.01463,13897365.0
2008-10-13 11:56:00,2.01513,2.0159,2.01513,2.0159,11882952.0
2008-10-13 11:57:00,2.01632,2.01711,2.01632,2.01655,10706945.0
2008-10-13 11:58:00,2.01632,2.01632,2.01549,2.01549,1532408.0
2008-10-13 11:59:00,2.01553,2.01582,2.01522,2.01522,12424433.0
2008-10-13 12:00:00,2.01491,2.01491,2.01454,2.01454,6517300.0
2008-10-13 12:01:00,2.01441,2.01441,2.01284,2.01437,2078372.0
2008-10-13 12:02:00,2.01456,2.0148,2.01456,2.01466,6251060.0
2008-10-13 12:03:00,2.01442,2.01442,2.01419,2.01419,11365795.0
2008-10-13 12:04:00,2.01415,2.01422,2.01393,2.01422,13641803.0
2008-10-13 12:05:00,2.01429,2.01459,2.01429,2.01457,8158594.0
2008-10-13 12:06:00,2.01451,2.01467,2.01451,2.01465,8256616.0
2008-10-13 12:07:00,2.0145,2.0145,2.01364,2.01364,3466624.0
2008-10-13 12:08:00,2.01345,2.01345,2.0121,2.0121,10253104.0
2008-10-13 12:09:00,2.012,2.012,2.01115,2.01115,2666837.0
2008-10-13 12:10:00,2.01072,2.01072,2.01031,2.0106,6652824.0
2008-10-13 12:11:00,2.01081,2.01124,2.01081,2.011,7646813.0
2008-10-13 12:12:00,2.01071,2.01071,2.00978,2.00978,6850433.0
2008-10-13 12:13:00,2.00964,2.0097,2.00931,2.0097,2268181.0
2008-10-13 12:14:00,2.00984,2.00995,2.0097,2.00995,2705447.0
2008-10-13 12:15:00,2.01009,2.01069,2.01009,2.01069,4572949.0
2008-10-13 12:16:00,2.01085,2.01085,2.01039,2.01061,11180801.0
2008-10-13 12:17:00,2.01071,2.01071,2.01026,2.01062,11000654.0
2008-10-13 12:18:00,2.01063,2.01073,2.01056,2.01073,3137175.0
2008-10-13 12:19:00,2.01078,2.01096,2.01076,2.01096,16989126.0
2008-10-13 12:20:00,2.01113,2.01113,2.01087,2.01094,5487478.0
2008-10-13 12:21:00,2.01101,2.01109,2.01086,2.01097,12450856.0
2008-10-13 12:22:00,2.01101,2.01159,2.01087,2.01159,8743056.0
2008-10-13 12:23:00,2.01192,2.01259,2.01192,2.01259,3849056.0
2008-10-13 12:24:00,2.01267,2.01278,2.01263,2.01263,23846717.0
2008-10-13 12:25:00,2.01263,2.01318,2.01263,2.01318,7176263.0
2008-10-13 12:26:00,2.01341,2.01404,2.01341,2.01404,4605623.0
2008-10-13 12:27:00,2.01414,2.01431,2.01383,2.01383,10281140.0
2008-10-13 12:28:00,2.01364,2.01444,2.01364,2.01444,9177115.0
2008-10-13 12:29:00,2.01451,2.01488,2.01451,2.01488,5277943.0
2008-10-13 12:30:00,2.01503,2.01524,2.01463,2.01463,2924974.0
2008-10-13 12:31:00,2.01452,2.01494,2.01452,2.0148,11720056.0
2008-10-13 12:32:00,2.01465,2.01485,2.01431,2.01431,3177411.0
2008-10-13 12:33:00,2.01425,2.0144,2.01412,2.01423,8222813.0
2008-10-13 12:34:00,2.01434,2.01497,2.01434,2.01497,12987364.0
2008-10-13 12:35:00,2.01497,2.01497,2.01425,2.01425,7755374.0
2008-10-13 12:36:00,2.01407,2.01407,2.01372,2.01375,3523842.0
2008-10-13 12:37:00,2.01402,2.01502,2.01402,2.01494,4148111.0
2008-10-13 12:38:00,2.01504,2.01515,2.01501,2.01509,3295581.0
2008-10-13 12:39:00,2.01503,2.01503,2.01475,2.01475,4806960.0
2008-10-13 12:40:00,2.01459,2.01459,2.0138,2.0138,18901506.0
2008-10-13 12:41:00,2.01361,2.01361,2.01327,2.01349,7396274.0
2008-10-13 12:42:00,2.01361,2.01366,2.01329,2.01351,7597593.0
2008-10-13 12:43:00,2.01355,2.01377,2.01351,2.01363,7748035.0
2008-10-13 12:44:00,2.01364,2.01373,2.01351,2.01373,5296735.0
2008-10-13 12:45:00,2.0138,2.01397,2.0137,2.0137,1367262.0
2008-10-13 12:46:00,2.01366,2.01374,2.01347,2.01347,5059092.0
2008-10-13 12:47:00,2.0134,2.01386,2.01338,2.01355,15949037.0
2008-10-13 12:48:00,2.01406,2.01422,2.01384,2.01384,8732797.0
2008-10-13 12:49:00,2.01374,2.01374,2.01347,2.01372,20954287.0
2008-10-13 12:50:00,2.01368,2.0143,2.01347,2.0143,8496272.0
2008-10-13 12:51:00,2.01446,2.01492,2.01443,2.01492,6846857.0
2008-10-13 12:52:00,2.01498,2.01551,2.01498,2.01551,33484958.0
2008-10-13 12:53:00,2.0155,2.01626,2.0155,2.01626,10600939.0
2008-10-13 12:54:00,2.01626,2.01686,2.01626,2.01681,14659950.0
2008-10-13 12:55:00,2.01691,2.01764,2.01691,2.01733,3225671.0
2008-10-13 12:56:00,2.01716,2.01716,2.01594,2.01594,5709798.0
2008-10-13 12:57:00,2.01598,2.01598,2.01566,2.01568,7959548.0
2008-10-13 12:58:00,2.01572,2.01578,2.01561,2.01561,4812736.0
2008-10-13 12:59:00,2.01566,2.01566,2.0151,2.0151,5312279.0
2008-10-13 13:00:00,2.01529,2.01541,2.01505,2.01505,3537289.0
2008-10-13 13:01:00,2.01499,2.01528,2.01493,2.01528,19286418.0
2008-10-13 13:02:00,2.01537,2.01582,2.01537,2.01582,43182877.0
2008-10-13 13:03:00,2.01552,2.01602,2.01552,2.0159,3798821.0
2008-10-13 13:04:00,2.01571,2.01582,2.0156,2.01577,8245578.0
2008-10-13 13:05:00,2.01587,2.01613,2.01587,2.01613,2647090.0
2008-10-13 13:06:00,2.016,2.016,2.0151,2.0151,4124576.0
2008-10-13 13:07:00,2.01494,2.01503,2.01444,2.01444,4864953.0
2008-10-13 13:08:00,2.01415,2.01415,2.01362,2.01397,3325060.0
2008-10-13 13:09:00,2.01392,2.01396,2.0139,2.01396,4006815.0
2008-10-13 13:10:00,2.01397,2.01445,2.01397,2.01445,8406081.0
2008-10-13 13:11:00,2.01469,2.01505,2.01469,2.01505,4938522.0
2008-10-13 13:12:00,2.01529,2.0161,2.01529,2.0161,12131871.0
2008-10-13 13:13:00,2.01621,2.01638,2.01621,2.01638,14852633.0
2008-10-13 13:14:00,2.0163,2.01635,2.01617,2.01631,3629686.0
2008-10-13 13:15:00,2.01641,2.01697,2.01634,2.01697,13364105.0
2008-10-13 13:16:00,2.01684,2.01713,2.01613,2.01613,1463192.0
2008-10-13 13:17:00,2.01582,2.01659,2.01566,2.01651,6173465.0
2008-10-13 13:18:00,2.01654,2.01677,2.01653,2.01653,4335162.0
2008-10-13 13:19:00,2.01629,2.01629,2.01595,2.01603,7342089.0
2008-10-13 13:20:00,2.01609,2.01617,2.01581,2.01581,6022006.0
2008-10-13 13:21:00,2.01612,2.01623,2.01586,2.01586,11845216.0
2008-10-13 13:22:00,2.01587,2.01587,2.01538,2.01538,7147781.0
2008-10-13 13:23:00,2.01542,2.01542,2.01498,2.01528,20537729.0
2008-10-13 13:24:00,2.0153,2.01547,2.01529,2.0154,5407095.0
2008-10-13 13:25:00,2.01537,2.01546,2.01533,2.01546,8221297.0
2008-10-13 13:26:00,2.0156,2.0159,2.01557,2.01563,7950043.0
2008-10-13 13:27:00,2.01542,2.01542,2.01523,2.01534,3946130.0
2008-10-13 13:28:00,2.01529,2.0153,2.01499,2.0153,20686435.0
2008-10-13 13:29:00,2.01544,2.01555,2.0154,2.01554,13019889.0
2008-10-13 13:30:00,2.01568,2.01593,2.01549,2.01593,9144360.0
2008-10-13 13:31:00,2.01581,2.01605,2.01549,2.01598,5430418.0
2008-10-13 13:32:00,2.01619,2.01653,2.01619,2.01653,19061191.0
2008-10-13 13:33:00,2.0166,2.0166,2.01572,2.01572,5743173.0
2008-10-13 13:34:00,2.01543,2.01543,2.01512,2.01514,4403615.0
2008-10-13 13:35:00,2.01529,2.01574,2.01529,2.01558,5465294.0
2008-10-13 13:36:00,2.01554,2.01554,2.01535,2.01535,26774391.0
2008-10-13 13:37:00,2.01527,2.01539,2.01527,2.01538,7162572.0
2008-10-13 13:38:00,2.01538,2.01588,2.01538,2.01588,11702819.0
2008-10-13 13:39:00,2.01616,2.01616,2.01538,2.0154,13694355.0
2008-10-13 13:40:00,2.01521,2.01521,2.01384,2.01384,11637796.0
2008-10-13 13:41:00,2.01381,2.01382,2.01355,2.01382,3992901.0
2008-10-13 13:42:00,2.01404,2.01514,2.01404,2.01514,5568065.0
2008-10-13 13:43:00,2.01563,2.01676,2.01563,2.01676,287283648.0
2008-10-13 13:44:00,2.01698,2.01713,2.01672,2.01672,2489281.0
2008-10-13 13:45:00,2.01671,2.01671,2.01629,2.01629,13284803.0
2008-10-13 13:46:00,2.01624,2.01647,2.01624,2.01647,4778981.0
2008-10-13 13:47:00,2.01639,2.0166,2.01638,2.01646,5247704.0
2008-10-13 13:48:00,2.01632,2.01701,2.01598,2.01701,4773735.0
2008-10-13 13:49:00,2.01742,2.01808,2.01742,2.01808,5097380.0
2008-10-13 13:50:00,2.01815,2.01864,2.01815,2.01864,4662635.0
2008-10-13 13:51:00,2.01868,2.01916,2.01851,2.01851,11363047.0
2008-10-13 13:52:00,2.01663,2.01765,2.01663,2.01705,6332058.0
2008-10-13 13:53:00,2.01722,2.019,2.01722,2.019,7088471.0
2008-10-13 13:54:00,2.01908,2.01943,2.01906,2.01943,8923141.0
2008-10-13 13:55:00,2.01957,2.01994,2.01957,2.01959,3629638.0
2008-10-13 13:56:00,2.01966,2.01987,2.01958,2.01972,5397882.0
2008-10-13 13:57:00,2.01961,2.01961,2.01929,2.01939,4351746.0
2008-10-13 13:58:00,2.01934,2.01934,2.01839,2.01839,880709.0
2008-10-13 13:59:00,2.01815,2.01815,2.01756,2.0179,9224874.0
2008-10-13 14:00:00,2.01813,2.01947,2.01813,2.01947,1640250.0
2008-10-13 14:01:00,2.01955,2.01975,2.01942,2.01975,9101688.0
2008-10-13 14:02:00,2.01998,2.02049,2.01998,2.0204,8171985.0
2008-10-13 14:03:00,2.02045,2.02051,2.02041,2.02043,8484791.0
2008-10-13 14:04:00,2.02052,2.02052,2.02046,2.02052,6855142.0
2008-10-13 14:05:00,2.02061,2.02077,2.02061,2.02077,3314448.0
2008-10-13 14:06:00,2.02072,2.02102,2.02072,2.02101,5561213.0
2008-10-13 14:07:00,2.02101,2.02127,2.02088,2.02088,9485578.0
2008-10-13 14:08:00,2.0208,2.02112,2.0208,2.02095,4747408.0
2008-10-13 14:09:00,2.02084,2.02089,2.02077,2.02082,10696787.0
2008-10-13 14:10:00,2.02082,2.02097,2.02082,2.02088,3804043.0
2008-10-13 14:11:00,2.02081,2.02096,2.02072,2.02072,11425385.0
2008-10-13 14:12:00,2.02069,2.02069,2.02045,2.02045,5372741.0
2008-10-13 14:13:00,2.02046,2.0208,2.02039,2.02048,6228203.0
2008-10-13 14:14:00,2.02073,2.0218,2.02073,2.02178,11035462.0
2008-10-13 14:15:00,2.02214,2.02321,2.02214,2.02275,13116810.0
2008-10-13 14:16:00,2.02244,2.02244,2.02232,2.02232,2915709.0
2008-10-13 14:17:00,2.02235,2.02237,2.02224,2.02225,9661190.0
2008-10-13 14:18:00,2.02219,2.02227,2.02195,2.02212,4769385.0
2008-10-13 14:19:00,2.02216,2.02226,2.02202,2.02226,11176014.0
2008-10-13 14:20:00,2.02225,2.02232,2.02215,2.02232,6110984.0
2008-10-13 14:21:00,2.02234,2.02255,2.02234,2.02255,9486081.0
2008-10-13 14:22:00,2.02257,2.02283,2.02257,2.02283,20362214.0
2008-10-13 14:23:00,2.0228,2.02327,2.02273,2.02327,9483690.0
2008-10-13 14:24:00,2.02325,2.02325,2.02298,2.02323,5442414.0
2008-10-13 14:25:00,2.02333,2.02419,2.02333,2.02419,25589011.0
2008-10-13 14:26:00,2.02424,2.02452,2.02422,2.02422,13087263.0
2008-10-13 14:27:00,2.02407,2.02435,2.02407,2.02435,9036875.0
2008-10-13 14:28:00,2.02435,2.02435,2.02373,2.02373,8948662.0
2008-10-13 14:29:00,2.02375,2.024,2.02375,2.024,2155384.0
2008-10-13 14:30:00,2.02392,2.02442,2.02392,2.02442,3946265.0
2008-10-13 14:31:00,2.02468,2.02505,2.02468,2.02502,8748457.0
2008-10-13 14:32:00,2.02479,2.02479,2.0237,2.0237,4275482.0
2008-10-13 14:33:00,2.02344,2.02344,2.02274,2.02284,2902826.0
2008-10-13 14:34:00,2.02285,2.02338,2.02285,2.02338,8406136.0
2008-10-13 14:35:00,2.02344,2.02371,2.02344,2.02371,5047486.0
2008-10-13 14:36:00,2.02334,2.02334,2.02208,2.02208,8865888.0
2008-10-13 14:37:00,2.02191,2.02211,2.02158,2.02158,9261376.0
2008-10-13 14:38:00,2.02122,2.02122,2.01906,2.01906,4508751.0
2008-10-13 14:39:00,2.01884,2.01884,2.01855,2.0186,10291634.0
2008-10-13 14:40:00,2.01851,2.01851,2.01792,2.01792,25938310.0
2008-10-13 14:41:00,2.01779,2.01799,2.01771,2.01774,2166339.0
2008-10-13 14:42:00,2.01757,2.01757,2.01592,2.01592,4720728.0
2008-10-13 14:43:00,2.01564,2.01564,2.01439,2.01439,15269615.0
2008-10-13 14:44:00,2.01428,2.01428,2.0133,2.0133,3922412.0
2008-10-13 14:45:00,2.01319,2.01319,2.01216,2.01216,3249047.0
2008-10-13 14:46:00,2.01186,2.01186,2.01092,2.01122,7466491.0
2008-10-13 14:47:00,2.01103,2.01103,2.01074,2.01075,10095384.0
2008-10-13 14:48:00,2.01095,2.01124,2.01095,2.01104,8593648.0
2008-10-13 14:49:00,2.01115,2.01149,2.01115,2.01134,6556133.0
2008-10-13 14:50:00,2.01124,2.01124,2.01086,2.01086,9228237.0
2008-10-13 14:51:00,2.0104,2.0104,2.0097,2.0097,3598758.0
2008-10-13 14:52:00,2.00966,2.00973,2.00953,2.00973,4704202.0
2008-10-13 14:53:00,2.00995,2.01077,2.00995,2.01077,4069924.0
2008-10-13 14:54:00,2.01098,2.01234,2.01098,2.01234,9320410.0
2008-10-13 14:55:00,2.0124,2.01288,2.01232,2.01288,5419842.0
2008-10-13 14:56:00,2.01286,2.01341,2.01286,2.0134,18318410.0
2008-10-13 14:57:00,2.01352,2.01394,2.01352,2.01394,5428848.0
2008-10-13 14:58:00,2.01388,2.01464,2.01388,2.01461,5051068.0
2008-10-13 14:59:00,2.01464,2.01502,2.01464,2.01472,25126282.0
2008-10-13 15:00:00,2.01448,2.01541,2.0144,2.01537,2768584.0
2008-10-13 15:01:00,2.01529,2.0153,2.01484,2.01485,14720497.0
2008-10-13 15:02:00,2.01494,2.01547,2.01479,2.01547,3003820.0
2008-10-13 15:03:00,2.01554,2.01554,2.01494,2.01522,6848693.0
2008-10-13 15:04:00,2.01486,2.01486,2.0138,2.01382,14692875.0
2008-10-13 15:05:00,2.01363,2.01378,2.01313,2.01313,12115349.0
2008-10-13 15:06:00,2.01347,2.01376,2.01343,2.01368,3949247.0
2008-10-13 15:07:00,2.01381,2.01422,2.01372,2.01372,6606908.0
2008-10-13 15:08:00,2.01337,2.01337,2.01301,2.01327,6505334.0
2008-10-13 15:09:00,2.0132,2.0134,2.01317,2.0134,2698313.0
2008-10-13 15:10:00,2.01352,2.01406,2.01352,2.01406,5684275.0
2008-10-13 15:11:00,2.01424,2.01457,2.01424,2.01457,6895522.0
2008-10-13 15:12:00,2.01464,2.01527,2.01464,2.01527,5360469.0
2008-10-13 15:13:00,2.01584,2.01636,2.01572,2.01636,11431145.0
2008-10-13 15:14:00,2.01636,2.01668,2.01595,2.01595,7335475.0
2008-10-13 15:15:00,2.01592,2.01623,2.01585,2.01623,20930738.0
2008-10-13 15:16:00,2.0162,2.01666,2.0162,2.01658,9208902.0
2008-10-13 15:17:00,2.01669,2.01752,2.01669,2.01743,20380601.0
2008-10-13 15:18:00,2.01781,2.01806,2.01765,2.01765,2724788.0
2008-10-13 15:19:00,2.01749,2.01749,2.01687,2.01691,10850791.0
2008-10-13 15:20:00,2.01702,2.01742,2.01702,2.01736,14933197.0
2008-10-13 15:21:00,2.01722,2.0175,2.01719,2.0175,3339658.0
2008-10-13 15:22:00,2.01754,2.01814,2.01754,2.01814,11647770.0
2008-10-13 15:23:00,2.01847,2.01904,2.01841,2.01841,12258828.0
2008-10-13 15:24:00,2.01787,2.01787,2.01644,2.01644,12765029.0
2008-10-13 15:25:00,2.01651,2.01651,2.01473,2.01487,15985194.0
2008-10-13 15:26:00,2.0148,2.01491,2.0148,2.01482,7580203.0
2008-10-13 15:27:00,2.01499,2.0158,2.01499,2.0158,4998888.0
2008-10-13 15:28:00,2.01616,2.01675,2.01616,2.01675,10619258.0
2008-10-13 15:29:00,2.01688,2.0175,2.01688,2.0175,4513438.0
2008-10-13 15:30:00,2.01742,2.01744,2.0172,2.01729,15863423.0
2008-10-13 15:31:00,2.01718,2.01718,2.0168,2.0168,7263492.0
2008-10-13 15:32:00,2.01676,2.01824,2.01676,2.01824,7091239.0
2008-10-13 15:33:00,2.01842,2.01977,2.01842,2.01977,5407701.0
2008-10-13 15:34:00,2.0198,2.02046,2.0198,2.02046,9588638.0
2008-10-13 15:35:00,2.02051,2.02095,2.01913,2.02095,10127367.0
2008-10-13 15:36:00,2.02141,2.02293,2.02141,2.02293,13292258.0
2008-10-13 15:37:00,2.02325,2.02454,2.02325,2.02454,8551337.0
2008-10-13 15:38:00,2.02473,2.02483,2.0246,2.02483,4899931.0
2008-10-13 15:39:00,2.02456,2.02456,2.02382,2.02382,6643799.0
2008-10-13 15:40:00,2.02369,2.02369,2.02319,2.02319,5081547.0
2008-10-13 15:41:00,2.02311,2.02318,2.02252,2.02252,10029251.0
2008-10-13 15:42:00,2.02248,2.02248,2.02205,2.02205,10483584.0
2008-10-13 15:43:00,2.02199,2.02199,2.0209,2.0209,5475492.0
2008-10-13 15:44:00,2.02077,2.02077,2.02043,2.02043,6767027.0
2008-10-13 15:45:00,2.02026,2.02027,2.02008,2.0201,14027498.0
2008-10-13 15:46:00,2.02002,2.02011,2.01985,2.01985,4570210.0
2008-10-13 15:47:00,2.01974,2.01974,2.01947,2.01954,11469844.0
2008-10-13 15:48:00,2.01959,2.02013,2.01959,2.02009,5023735.0
2008-10-13 15:49:00,2.02025,2.02062,2.02025,2.02051,7872195.0
2008-10-13 15:50:00,2.02066,2.02066,2.02043,2.0205,4803928.0
2008-10-13 15:51:00,2.02034,2.02054,2.02014,2.02054,11782820.0
2008-10-13 15:52:00,2.02077,2.0211,2.02077,2.02109,8442782.0
2008-10-13 15:53:00,2.0214,2.02152,2.02134,2.02134,6810065.0
2008-10-13 15:54:00,2.0214,2.02192,2.0214,2.02192,6877682.0
2008-10-13 15:55:00,2.02217,2.0223,2.02196,2.02196,5463079.0
2008-10-13 15:56:00,2.02164,2.02176,2.02139,2.02139,7638087.0
2008-10-13 15:57:00,2.02127,2.02127,2.02081,2.02095,6041472.0
2008-10-13 15:58:00,2.02172,2.02201,2.02164,2.02164,8588333.0
2008-10-13 15:59:00,2.02181,2.02224,2.02181,2.02224,3925364.0
2008-10-13 16:00:00,2.02234,2.02282,2.02234,2.02282,4961557.0
2008-10-13 16:01:00,2.02309,2.02352,2.02293,2.02293,11638285.0
2008-10-13 16:02:00,2.02271,2.02271,2.02135,2.02135,5373520.0
2008-10-13 16:03:00,2.02126,2.02126,2.02074,2.02079,6313497.0
2008-10-13 16:04:00,2.02075,2.02075,2.02014,2.02014,4738950.0
2008-10-13 16:05:00,2.02004,2.02007,2.01976,2.01977,2825038.0
2008-10-13 16:06:00,2.01968,2.01968,2.01912,2.01912,7153523.0
2008-10-13 16:07:00,2.01919,2.01919,2.01846,2.01846,10002974.0
2008-10-13 16:08:00,2.01839,2.01839,2.0179,2.01792,4442700.0
2008-10-13 16:09:00,2.01785,2.01785,2.01737,2.01737,32417017.0
2008-10-13 16:10:00,2.0173,2.0173,2.01666,2.01666,7359874.0
2008-10-13 16:11:00,2.01676,2.01676,2.01614,2.01614,19858170.0
2008-10-13 16:12:00,2.01606,2.01606,2.01547,2.01547,6813825.0
2008-10-13 16:13:00,2.01528,2.01534,2.01496,2.01496,4626594.0
2008-10-13 16:14:00,2.01445,2.01478,2.01441,2.01478,18792768.0
2008-10-13 16:15:00,2.01494,2.01535,2.01494,2.01535,7792722.0
2008-10-13 16:16:00,2.01552,2.01625,2.01545,2.01625,12985562.0
2008-10-13 16:17:00,2.01642,2.01681,2.01582,2.01582,4488899.0
2008-10-13 16:18:00,2.01559,2.01559,2.0142,2.0142,7006723.0
2008-10-13 16:19:00,2.01415,2.01449,2.0137,2.0137,3443438.0
2008-10-13 16:20:00,2.01377,2.01466,2.01377,2.01466,7077633.0
2008-10-13 16:21:00,2.01487,2.01507,2.01487,2.01496,10364379.0
2008-10-13 16:22:00,2.01497,2.0151,2.01478,2.01505,3498691.0
2008-10-13 16:23:00,2.01509,2.01654,2.01509,2.01654,4062401.0
2008-10-13 16:24:00,2.01661,2.01709,2.01661,2.01709,4435506.0
2008-10-13 16:25:00,2.01705,2.01705,2.01682,2.01682,6858005.0
2008-10-13 16:26:00,2.01686,2.01716,2.0167,2.01712,5014835.0
2008-10-13 16:27:00,2.01709,2.01762,2.01701,2.01762,11054543.0
2008-10-13 16:28:00,2.01771,2.01774,2.01736,2.01736,12559458.0
2008-10-13 16:29:00,2.0173,2.01744,2.01684,2.01684,18770531.0
2008-10-13 16:30:00,2.01678,2.01679,2.01639,2.01639,7545661.0
2008-10-13 16:31:00,2.01634,2.01634,2.0159,2.0159,12322110.0
2008-10-13 16:32:00,2.01554,2.01577,2.01492,2.01492,4266370.0
2008-10-13 16:33:00,2.01544,2.01643,2.01544,2.01643,4377249.0
2008-10-13 16:34:00,2.01628,2.0174,2.01628,2.0174,4218241.0
2008-10-13 16:35:00,2.01738,2.01741,2.01725,2.01741,9158609.0
2008-10-13 16:36:00,2.01763,2.01783,2.01763,2.01764,13970256.0
2008-10-13 16:37:00,2.01768,2.0182,2.01768,2.01786,19033778.0
2008-10-13 16:38:00,2.01785,2.01785,2.01761,2.01781,10926503.0
2008-10-13 16:39:00,2.01798,2.01875,2.01798,2.01875,7984492.0
2008-10-13 16:40:00,2.01874,2.01874,2.01717,2.01717,2059764.0
2008-10-13 16:41:00,2.01712,2.01716,2.017,2.01716,7020217.0
2008-10-13 16:42:00,2.01681,2.01723,2.01658,2.01658,10503137.0
2008-10-13 16:43:00,2.01612,2.01612,2.01528,2.01528,9332978.0
2008-10-13 16:44:00,2.01493,2.01493,2.01294,2.01294,7804909.0
2008-10-13 16:45:00,2.01244,2.01244,2.01143,2.01143,5118650.0
2008-10-13 16:46:00,2.01139,2.01216,2.0109,2.01216,12019332.0
2008-10-13 16:47:00,2.01266,2.01352,2.01266,2.01289,8597279.0
2008-10-13 16:48:00,2.01251,2.01251,2.01184,2.01184,9002496.0
2008-10-13 16:49:00,2.01172,2.01172,2.01118,2.0114,6010992.0
2008-10-13 16:50:00,2.01118,2.01118,2.01058,2.01058,10298417.0
2008-10-13 16:51:00,2.01062,2.01072,2.01038,2.01072,12463447.0
2008-10-13 16:52:00,2.01076,2.01077,2.01052,2.01077,44410296.0
2008-10-13 16:53:00,2.01096,2.01154,2.01096,2.01154,5521489.0
2008-10-13 16:54:00,2.01165,2.01169,2.01156,2.01169,3996945.0
2008-10-13 16:55:00,2.01193,2.01257,2.01193,2.01257,9469440.0
2008-10-13 16:56:00,2.01295,2.01445,2.01295,2.01445,4585452.0
2008-10-13 16:57:00,2.01456,2.0147,2.01413,2.01413,8439416.0
2008-10-13 16:58:00,2.014,2.014,2.01306,2.01306,12068063.0
2008-10-13 16:59:00,2.01292,2.01292,2.01195,2.01195,5846770.0
2008-10-13 17:00:00,2.01173,2.01173,2.00968,2.01013,12660181.0
2008-10-13 17:01:00,2.00999,2.00999,2.00948,2.00999,21375170.0
2008-10-13 17:02:00,2.01005,2.01018,2.00977,2.01018,41138680.0
2008-10-13 17:03:00,2.01016,2.01017,2.00997,2.00997,3838797.0
2008-10-13 17:04:00,2.01025,2.01035,2.01019,2.01031,22751739.0
2008-10-13 17:05:00,2.01032,2.01032,2.0102,2.0102,11482669.0
2008-10-13 17:06:00,2.00994,2.00994,2.00925,2.00925,8832852.0
2008-10-13 17:07:00,2.0092,2.00934,2.00905,2.0093,1605938.0
2008-10-13 17:08:00,2.00905,2.00921,2.00889,2.00921,9766870.0
2008-10-13 17:09:00,2.00918,2.00918,2.00768,2.00768,4812686.0
2008-10-13 17:10:00,2.00764,2.00764,2.00689,2.00689,8272693.0
2008-10-13 17:11:00,2.00699,2.00699,2.00633,2.00633,5172264.0
2008-10-13 17:12:00,2.0063,2.0063,2.00554,2.0057,6871855.0
2008-10-13 17:13:00,2.00595,2.00655,2.00595,2.00655,21215428.0
2008-10-13 17:14:00,2.00647,2.00647,2.00489,2.00489,9239271.0
2008-10-13 17:15:00,2.00484,2.0054,2.00454,2.0054,4658663.0
2008-10-13 17:16:00,2.00587,2.00647,2.00585,2.00647,3297068.0
2008-10-13 17:17:00,2.00671,2.00695,2.00653,2.00653,20438776.0
2008-10-13 17:18:00,2.00654,2.00674,2.00602,2.00662,9151007.0
2008-10-13 17:19:00,2.00666,2.00717,2.00666,2.00717,7515499.0
2008-10-13 17:20:00,2.00707,2.00776,2.00707,2.00776,9271471.0
2008-10-13 17:21:00,2.00768,2.00913,2.00768,2.00913,4767007.0
2008-10-13 17:22:00,2.00926,2.01002,2.00926,2.00972,2007777.0
2008-10-13 17:23:00,2.00981,2.01003,2.00981,2.00996,2417572.0
2008-10-13 17:24:00,2.0103,2.01077,2.0103,2.01064,15240880.0
2008-10-13 17:25:00,2.0107,2.0107,2.00941,2.00941,5286657.0
2008-10-13 17:26:00,2.00919,2.00919,2.00854,2.00854,6678904.0
2008-10-13 17:27:00,2.00838,2.00838,2.00824,2.00834,5873457.0
2008-10-13 17:28:00,2.00816,2.00816,2.00676,2.00676,25726162.0
2008-10-13 17:29:00,2.00677,2.00711,2.00672,2.00711,4413730.0
2008-10-13 17:30:00,2.00726,2.00726,2.00605,2.00635,17550997.0
2008-10-13 17:31:00,2.00659,2.00696,2.0063,2.00693,3986477.0
2008-10-13 17:32:00,2.00692,2.00692,2.0066,2.00663,8150513.0
2008-10-13 17:33:00,2.00668,2.00752,2.00668,2.00752,12091998.0
2008-10-13 17:34:00,2.00758,2.00831,2.00753,2.00797,9021799.0
2008-10-13 17:35:00,2.00765,2.00765,2.00688,2.00704,15510083.0
2008-10-13 17:36:00,2.00727,2.00752,2.00692,2.00752,12091658.0
2008-10-13 17:37:00,2.00781,2.00805,2.00781,2.00784,5335185.0
2008-10-13 17:38:00,2.00784,2.00797,2.00784,2.00789,10063512.0
2008-10-13 17:39:00,2.0081,2.00855,2.0081,2.00855,6427043.0
2008-10-13 17:40:00,2.00867,2.00897,2.00867,2.00897,6397086.0
2008-10-13 17:41:00,2.00942,2.0109,2.00942,2.0109,6958944.0
2008-10-13 17:42:00,2.01145,2.0122,2.01145,2.01189,9788118.0
2008-10-13 17:43:00,2.01153,2.01153,2.01062,2.01062,13827582.0
2008-10-13 17:44:00,2.01059,2.01059,2.01004,2.01017,9843582.0
2008-10-13 17:45:00,2.01007,2.01007,2.00933,2.00996,22086723.0
2008-10-13 17:46:00,2.01019,2.01091,2.01019,2.01091,14323268.0
2008-10-13 17:47:00,2.011,2.01189,2.011,2.01183,1055942.0
2008-10-13 17:48:00,2.01201,2.01342,2.01201,2.01342,11070246.0
2008-10-13 17:49:00,2.01349,2.01401,2.01349,2.01401,2665008.0
2008-10-13 17:50:00,2.01406,2.0145,2.01406,2.0145,3450483.0
2008-10-13 17:51:00,2.01451,2.01721,2.01451,2.01721,7310316.0
2008-10-13 17:52:00,2.01767,2.01767,2.01642,2.01664,17036117.0
2008-10-13 17:53:00,2.01647,2.01698,2.01615,2.01698,26115435.0
2008-10-13 17:54:00,2.01719,2.0173,2.01711,2.01712,3835835.0
2008-10-13 17:55:00,2.01713,2.01744,2.01713,2.0173,68351296.0
2008-10-13 17:56:00,2.01731,2.01742,2.01715,2.0172,5157507.0
2008-10-13 17:57:00,2.01725,2.01734,2.01709,2.01709,6076907.0
2008-10-13 17:58:00,2.01677,2.01688,2.01663,2.01663,5768391.0
2008-10-13 17:59:00,2.01649,2.01649,2.01634,2.01641,59328983.0
2008-10-13 18:00:00,2.01624,2.01624,2.01525,2.01525,7762004.0
2008-10-13 18:01:00,2.01488,2.01488,2.01415,2.01415,7870813.0
2008-10-13 18:02:00,2.01451,2.01558,2.01451,2.01558,6132703.0
2008-10-13 18:03:00,2.01558,2.01721,2.01558,2.01721,3392091.0
2008-10-13 18:04:00,2.01729,2.01738,2.01696,2.01696,10668284.0
2008-10-13 18:05:00,2.01695,2.017,2.01668,2.01668,10584060.0
2008-10-13 18:06:00,2.01636,2.01712,2.01634,2.01712,3485707.0
2008-10-13 18:07:00,2.01714,2.01758,2.01708,2.01758,5260094.0
2008-10-13 18:08:00,2.01768,2.01838,2.01768,2.01838,9033094.0
2008-10-13 18:09:00,2.01843,2.01942,2.01843,2.01942,10260260.0
2008-10-13 18:10:00,2.01932,2.01941,2.01828,2.01828,8921813.0
2008-10-13 18:11:00,2.01814,2.01814,2.01746,2.01752,9607414.0
2008-10-13 18:12:00,2.01725,2.01725,2.01593,2.01593,15280893.0
2008-10-13 18:13:00,2.01546,2.01546,2.01505,2.01505,6539151.0
2008-10-13 18:14:00,2.01513,2.01542,2.0148,2.0148,8311348.0
2008-10-13 18:15:00,2.0146,2.0146,2.01366,2.01366,9635312.0
2008-10-13 18:16:00,2.01349,2.01349,2.0127,2.0127,7454251.0
2008-10-13 18:17:00,2.01229,2.01229,2.01216,2.01221,5937395.0
2008-10-13 18:18:00,2.01185,2.01185,2.01139,2.01139,2804126.0
2008-10-13 18:19:00,2.01116,2.01116,2.01061,2.01061,7022002.0
2008-10-13 18:20:00,2.01046,2.01052,2.01018,2.01018,4335929.0
2008-10-13 18:21:00,2.01024,2.01051,2.01023,2.01051,7803806.0
2008-10-13 18:22:00,2.01043,2.01049,2.01024,2.01028,20035591.0
2008-10-13 18:23:00,2.01033,2.01053,2.01011,2.01011,23879208.0
2008-10-13 18:24:00,2.00986,2.00986,2.00945,2.00979,7825295.0
2008-10-13 18:25:00,2.01012,2.01099,2.01012,2.01099,17087967.0
2008-10-13 18:26:00,2.01105,2.01108,2.01084,2.01092,5181092.0
2008-10-13 18:27:00,2.01098,2.01161,2.01098,2.01151,7934819.0
2008-10-13 18:28:00,2.01146,2.01146,2.01131,2.01144,11660556.0
2008-10-13 18:29:00,2.01137,2.01137,2.01107,2.0111,4398902.0
2008-10-13 18:30:00,2.01135,2.01159,2.01128,2.01159,3096978.0
2008-10-13 18:31:00,2.01145,2.01159,2.01145,2.01147,19727608.0
2008-10-13 18:32:00,2.01123,2.01123,2.01029,2.01029,11752327.0
2008-10-13 18:33:00,2.01018,2.01043,2.00992,2.00992,3019886.0
2008-10-13 18:34:00,2.01029,2.01061,2.01016,2.01061,13488746.0
2008-10-13 18:35:00,2.01067,2.0108,2.01051,2.01051,4769723.0
2008-10-13 18:36:00,2.01035,2.01035,2.01001,2.01022,12720618.0
2008-10-13 18:37:00,2.01018,2.01018,2.00993,2.00993,8097913.0
2008-10-13 18:38:00,2.00988,2.00988,2.00922,2.00922,7001095.0
2008-10-13 18:39:00,2.00898,2.00898,2.00861,2.00861,3873737.0
2008-10-13 18:40:00,2.00849,2.00872,2.0083,2.00872,12621225.0
2008-10-13 18:41:00,2.00888,2.00888,2.00853,2.00858,11821871.0
2008-10-13 18:42:00,2.00857,2.00857,2.00806,2.00835,10762040.0
2008-10-13 18:43:00,2.00824,2.00826,2.00794,2.00826,10967237.0
2008-10-13 18:44:00,2.00817,2.00851,2.00817,2.00851,21383276.0
2008-10-13 18:45:00,2.00846,2.00846,2.00812,2.00817,3277709.0
2008-10-13 18:46:00,2.00814,2.0082,2.00787,2.00787,4137988.0
2008-10-13 18:47:00,2.00779,2.00789,2.00755,2.00789,11461446.0
2008-10-13 18:48:00,2.00821,2.00844,2.00821,2.00844,13217172.0
2008-10-13 18:49:00,2.00832,2.00868,2.00832,2.00868,8128123.0
2008-10-13 18:50:00,2.00854,2.00854,2.00796,2.00807,5049627.0
2008-10-13 18:51:00,2.00785,2.00785,2.00691,2.00691,8578461.0
2008-10-13 18:52:00,2.00685,2.00705,2.00671,2.00671,8184356.0
2008-10-13 18:53:00,2.00674,2.00678,2.0064,2.00678,1964799.0
2008-10-13 18:54:00,2.00705,2.0081,2.00705,2.0081,3411255.0
2008-10-13 18:55:00,2.00815,2.0089,2.00815,2.0089,10415167.0
2008-10-13 18:56:00,2.00836,2.00836,2.00769,2.00774,2894406.0
2008-10-13 18:57:00,2.00771,2.00784,2.00713,2.00713,2887737.0
2008-10-13 18:58:00,2.00726,2.00817,2.00726,2.00817,23831396.0
2008-10-13 18:59:00,2.00863,2.0102,2.00863,2.0102,7558606.0
2008-10-13 19:00:00,2.01047,2.01047,2.00963,2.00963,20826580.0
2008-10-13 19:01:00,2.00957,2.00957,2.00907,2.00907,5217175.0
2008-10-13 19:02:00,2.009,2.009,2.00863,2.00863,26167562.0
2008-10-13 19:03:00,2.00848,2.00848,2.00804,2.00804,4844891.0
2008-10-13 19:04:00,2.00802,2.00802,2.00726,2.00778,7631715.0
2008-10-13 19:05:00,2.00784,2.00784,2.00696,2.00696,5191244.0
2008-10-13 19:06:00,2.00671,2.00671,2.00575,2.00575,10917673.0
2008-10-13 19:07:00,2.00549,2.00549,2.0042,2.0042,9177299.0
2008-10-13 19:08:00,2.0041,2.0055,2.0041,2.0055,5935532.0
2008-10-13 19:09:00,2.00548,2.00555,2.00427,2.00427,5542850.0
2008-10-13 19:10:00,2.00413,2.00419,2.00379,2.00379,3261226.0
2008-10-13 19:11:00,2.00372,2.00372,2.00311,2.00311,16159060.0
2008-10-13 19:12:00,2.00273,2.00273,2.00176,2.00176,7104799.0
2008-10-13 19:13:00,2.00162,2.00162,1.99982,1.99982,12328666.0
2008-10-13 19:14:00,1.99976,1.99976,1.99947,1.99966,10437236.0
2008-10-13 19:15:00,2.0001,2.00064,2.0001,2.00064,8128582.0
2008-10-13 19:16:00,2.00071,2.00114,2.00071,2.00101,7762956.0
2008-10-13 19:17:00,2.00084,2.00084,2.00039,2.00042,4500558.0
2008-10-13 19:18:00,2.00037,2.00037,1.99998,1.99998,10608205.0
2008-10-13 19:19:00,1.99986,1.99986,1.99952,1.99952,2550918.0
2008-10-13 19:20:00,1.99937,1.99937,1.99785,1.99808,6373850.0
2008-10-13 19:21:00,1.9982,1.99863,1.9982,1.99863,3369554.0
2008-10-13 19:22:00,1.99888,1.99974,1.99888,1.99974,7684049.0
2008-10-13 19:23:00,2.00007,2.00008,1.99888,1.99888,9330807.0
2008-10-13 19:24:00,1.99899,1.99929,1.99899,1.99929,4221440.0
2008-10-13 19:25:00,1.99941,2.0,1.99941,1.99991,6463785.0
2008-10-13 19:26:00,2.00013,2.0006,2.00006,2.0006,8610251.0
2008-10-13 19:27:00,2.00055,2.00055,1.99949,1.99979,6358338.0
2008-10-13 19:28:00,1.99931,1.99931,1.99836,1.99836,15925259.0
2008-10-13 19:29:00,1.99823,1.99823,1.99776,1.998,16646597.0
2008-10-13 19:30:00,1.99793,1.99803,1.99787,1.998,8006197.0
2008-10-13 19:31:00,1.99796,1.99796,1.99706,1.99706,4360220.0
2008-10-13 19:32:00,1.99684,1.99684,1.99624,1.99626,4091430.0
2008-10-13 19:33:00,1.99602,1.99602,1.99445,1.99445,9764619.0
2008-10-13 19:34:00,1.99435,1.99463,1.99416,1.99463,3521769.0
2008-10-13 19:35:00,1.9946,1.99581,1.9946,1.99581,10345910.0
2008-10-13 19:36:00,1.99589,1.9959,1.99574,1.99574,4716013.0
2008-10-13 19:37:00,1.99557,1.99557,1.99504,1.99515,20679255.0
2008-10-13 19:38:00,1.99523,1.99562,1.99523,1.99562,5140598.0
2008-10-13 19:39:00,1.99558,1.9956,1.99543,1.99548,16133611.0
2008-10-13 19:40:00,1.99554,1.99604,1.99554,1.9958,3547469.0
2008-10-13 19:41:00,1.99589,1.99733,1.99589,1.99733,3517696.0
2008-10-13 19:42:00,1.99742,1.99763,1.99742,1.99763,11688752.0
2008-10-13 19:43:00,1.99786,1.99939,1.99786,1.99939,5950728.0
2008-10-13 19:44:00,1.99967,2.00095,1.99967,2.00095,7535127.0
2008-10-13 19:45:00,2.00127,2.00203,2.00127,2.00203,12583804.0
2008-10-13 19:46:00,2.00231,2.00349,2.00231,2.00349,20800017.0
2008-10-13 19:47:00,2.00362,2.00407,2.00362,2.00407,3672860.0
2008-10-13 19:48:00,2.00412,2.00439,2.00412,2.00436,3644848.0
2008-10-13 19:49:00,2.00438,2.00464,2.00438,2.00456,2952357.0
2008-10-13 19:50:00,2.00472,2.00472,2.00446,2.00455,11970117.0
2008-10-13 19:51:00,2.0043,2.0043,2.00403,2.00417,4167986.0
2008-10-13 19:52:00,2.0043,2.00465,2.00415,2.00415,6066018.0
2008-10-13 19:53:00,2.00367,2.00367,2.00329,2.00329,7956648.0
2008-10-13 19:54:00,2.00329,2.00409,2.00329,2.00409,4467368.0
2008-10-13 19:55:00,2.00416,2.00416,2.00298,2.00298,8989730.0
2008-10-13 19:56:00,2.00251,2.00251,2.00191,2.00198,7046858.0
2008-10-13 19:57:00,2.00182,2.00182,2.00109,2.00109,4800850.0
2008-10-13 19:58:00,2.00073,2.00073,2.00002,2.00015,10222850.0
2008-10-13 19:59:00,2.00004,2.00004,1.99929,1.99929,5955237.0
2008-10-13 20:00:00,1.99933,1.99933,1.99906,1.99906,42948484.0
2008-10-13 20:01:00,1.99898,1.99898,1.99852,1.99855,2247206.0
2008-10-13 20:02:00,1.99853,1.99886,1.99847,1.99886,1913522.0
2008-10-13 20:03:00,1.99892,1.99965,1.99892,1.99941,6539664.0
2008-10-13 20:04:00,1.99944,1.99944,1.99907,1.9992,9130271.0
2008-10-13 20:05:00,1.99935,2.00036,1.99935,2.00036,28010553.0
2008-10-13 20:06:00,2.00045,2.00104,2.00045,2.00104,9910010.0
2008-10-13 20:07:00,2.00096,2.00156,2.00096,2.00156,9993877.0
2008-10-13 20:08:00,2.00158,2.00236,2.00158,2.0023,3374951.0
2008-10-13 20:09:00,2.00227,2.00229,2.00214,2.00218,5461684.0
2008-10-13 20:10:00,2.00216,2.00225,2.00206,2.00219,10352104.0
2008-10-13 20:11:00,2.00214,2.00214,2.00134,2.00134,2756664.0
2008-10-13 20:12:00,2.00127,2.00164,2.00127,2.00164,6548966.0
2008-10-13 20:13:00,2.00159,2.00196,2.00155,2.00196,7123633.0
2008-10-13 20:14:00,2.00205,2.00205,2.00186,2.00189,4151148.0
2008-10-13 20:15:00,2.00185,2.0019,2.00178,2.00178,6346319.0
2008-10-13 20:16:00,2.0016,2.00206,2.00157,2.00206,4951997.0
2008-10-13 20:17:00,2.00219,2.00234,2.00219,2.00234,4417281.0
2008-10-13 20:18:00,2.00229,2.00254,2.00228,2.00254,9306577.0
2008-10-13 20:19:00,2.00246,2.00246,2.0022,2.00228,5527528.0
2008-10-13 20:20:00,2.00207,2.00213,2.00178,2.00178,1500952.0
2008-10-13 20:21:00,2.00179,2.00193,2.00162,2.00162,7427048.0
2008-10-13 20:22:00,2.00152,2.00152,2.00145,2.00149,5774126.0
2008-10-13 20:23:00,2.00163,2.0019,2.00143,2.0019,15711316.0
2008-10-13 20:24:00,2.00175,2.00175,2.00113,2.00113,3796920.0
2008-10-13 20:25:00,2.00107,2.00108,2.00083,2.00108,5763853.0
2008-10-13 20:26:00,2.00122,2.00134,2.00096,2.00096,4679661.0
2008-10-13 20:27:00,2.00084,2.00087,2.00066,2.00075,4483971.0
2008-10-13 20:28:00,2.00079,2.00079,2.00064,2.00067,11115963.0
2008-10-13 20:29:00,2.00062,2.00072,2.00053,2.00053,8236291.0
2008-10-13 20:30:00,2.00051,2.00053,2.00033,2.00047,7499531.0
2008-10-13 20:31:00,2.00047,2.00054,2.00011,2.00011,5173281.0
2008-10-13 20:32:00,1.99976,1.99976,1.99929,1.99959,5942324.0
2008-10-13 20:33:00,1.99968,2.0001,1.99968,2.0001,4724379.0
2008-10-13 20:34:00,2.00013,2.00017,1.99993,2.00011,4118631.0
2008-10-13 20:35:00,2.00028,2.00041,2.00025,2.0003,7718025.0
2008-10-13 20:36:00,2.00024,2.00058,2.00024,2.00058,5934766.0
2008-10-13 20:37:00,2.00073,2.00107,2.00062,2.00062,6441013.0
2008-10-13 20:38:00,2.00078,2.00078,2.00043,2.00043,8675874.0
2008-10-13 20:39:00,2.00034,2.00034,1.99985,1.99985,3550064.0
2008-10-13 20:40:00,1.99979,1.99986,1.99958,1.99973,4328038.0
2008-10-13 20:41:00,1.99982,2.00022,1.9998,2.00022,13704897.0
2008-10-13 20:42:00,2.00033,2.00084,2.00033,2.00084,11543591.0
2008-10-13 20:43:00,2.00078,2.00078,2.00048,2.00048,11788739.0
2008-10-13 20:44:00,2.00019,2.00033,2.00012,2.0003,10137905.0
2008-10-13 20:45:00,2.00056,2.00089,2.00056,2.00089,5242781.0
2008-10-13 20:46:00,2.00105,2.00145,2.00105,2.00124,4889789.0
2008-10-13 20:47:00,2.00158,2.00248,2.00158,2.00248,3614266.0
2008-10-13 20:48:00,2.0026,2.00315,2.00141,2.00304,5914352.0
2008-10-13 20:49:00,2.00349,2.00373,2.00349,2.00373,4981902.0
2008-10-13 20:50:00,2.00388,2.00388,2.00346,2.00351,7079908.0
2008-10-13 20:51:00,2.00344,2.00355,2.00337,2.00355,7194367.0
2008-10-13 20:52:00,2.00379,2.00389,2.00371,2.00371,14076491.0
2008-10-13 20:53:00,2.00368,2.00368,2.00333,2.00333,2635160.0
2008-10-13 20:54:00,2.00332,2.00359,2.00327,2.00359,15403126.0
2008-10-13 20:55:00,2.00361,2.00361,2.00339,2.00352,11761442.0
2008-10-13 20:56:00,2.00354,2.00394,2.00351,2.00394,2865938.0
2008-10-13 20:57:00,2.00399,2.00399,2.00378,2.00378,7774821.0
2008-10-13 20:58:00,2.00324,2.00324,2.00243,2.00243,4001158.0
2008-10-13 20:59:00,2.00198,2.00198,2.00075,2.00126,3696381.0
2008-10-13 21:00:00,2.00131,2.00144,2.00123,2.00144,18448189.0
2008-10-13 21:01:00,2.0015,2.00171,2.00116,2.00116,7034385.0
2008-10-13 21:02:00,2.0009,2.0009,1.9996,1.9996,10310307.0
2008-10-13 21:03:00,1.99968,1.99974,1.99968,1.99973,3160339.0
2008-10-13 21:04:00,1.99977,1.99991,1.99968,1.99968,5590256.0
2008-10-13 21:05:00,1.99975,1.99975,1.99946,1.99948,6626177.0
2008-10-13 21:06:00,1.99951,1.99968,1.99943,1.99968,5539813.0
2008-10-13 21:07:00,1.99964,1.99989,1.99956,1.99966,11664024.0
2008-10-13 21:08:00,1.9997,1.99979,1.99967,1.99973,9119930.0
2008-10-13 21:09:00,1.99981,1.9999,1.9996,1.9996,19704922.0
2008-10-13 21:10:00,1.99926,1.99926,1.99845,1.99873,9495235.0
2008-10-13 21:11:00,1.99856,1.99876,1.99856,1.99869,9136299.0
2008-10-13 21:12:00,1.99866,1.99874,1.99862,1.99874,4297533.0
2008-10-13 21:13:00,1.9988,1.99894,1.9988,1.99894,4485597.0
2008-10-13 21:14:00,1.99891,1.99891,1.99859,1.9986,7906360.0
2008-10-13 21:15:00,1.99846,1.99846,1.99821,1.99826,10802722.0
2008-10-13 21:16:00,1.9982,1.99822,1.998,1.99804,3271967.0
2008-10-13 21:17:00,1.99806,1.99837,1.99806,1.99837,3301935.0
2008-10-13 21:18:00,1.99831,1.99831,1.99822,1.99822,3456825.0
2008-10-13 21:19:00,1.99831,1.99852,1.9983,1.9983,5930572.0
2008-10-13 21:20:00,1.99818,1.99818,1.99811,1.99816,6909686.0
2008-10-13 21:21:00,1.99828,1.99844,1.99819,1.99844,9520169.0
2008-10-13 21:22:00,1.99824,1.99824,1.99792,1.99792,9805892.0
2008-10-13 21:23:00,1.99805,1.99894,1.99805,1.99894,9560533.0
2008-10-13 21:24:00,1.99909,2.00066,1.99909,2.00066,5021101.0
2008-10-13 21:25:00,2.0008,2.00134,2.0008,2.00134,6293455.0
2008-10-13 21:26:00,2.00133,2.00133,2.00113,2.00124,1360229.0
2008-10-13 21:27:00,2.00122,2.00125,2.00094,2.00114,16754187.0
2008-10-13 21:28:00,2.00107,2.00132,2.00066,2.00066,17324256.0
2008-10-13 21:29:00,2.00077,2.00102,2.00038,2.00038,7978457.0
2008-10-13 21:30:00,2.00052,2.00109,2.00052,2.00109,6918126.0
2008-10-13 21:31:00,2.00105,2.00105,1.99911,2.00049,2262939.0
2008-10-13 21:32:00,2.00044,2.00044,1.99952,1.99952,3739435.0
2008-10-13 21:33:00,1.99932,1.99952,1.99909,1.99952,3751546.0
2008-10-13 21:34:00,1.99987,2.00031,1.99987,2.00006,18155142.0
2008-10-13 21:35:00,2.00013,2.00024,1.99935,1.99935,8348256.0
2008-10-13 21:36:00,1.99925,1.99925,1.99902,1.99905,2439387.0
2008-10-13 21:37:00,1.99907,1.99907,1.99878,1.99886,16806113.0
2008-10-13 21:38:00,1.99872,1.99882,1.99847,1.99847,7034071.0
2008-10-13 21:39:00,1.99833,1.99833,1.99782,1.99782,4208166.0
2008-10-13 21:40:00,1.99743,1.99838,1.99733,1.99838,2439411.0
2008-10-13 21:41:00,1.99861,1.99961,1.99861,1.99961,21050916.0
2008-10-13 21:42:00,1.99971,2.00053,1.99963,2.0,17118809.0
2008-10-13 21:43:00,1.99994,2.0001,1.9997,1.9997,7288430.0
2008-10-13 21:44:00,1.99964,1.99964,1.99932,1.99936,1788213.0
2008-10-13 21:45:00,1.99944,1.99974,1.99943,1.99974,2406106.0
2008-10-13 21:46:00,1.99976,1.9999,1.99962,1.9999,4840405.0
2008-10-13 21:47:00,2.00017,2.00075,2.00017,2.00075,5624941.0
2008-10-13 21:48:00,2.00094,2.00181,2.00094,2.00181,13319286.0
2008-10-13 21:49:00,2.0018,2.00192,2.00165,2.00165,5032572.0
2008-10-13 21:50:00,2.00158,2.00158,2.00109,2.00109,12856830.0
2008-10-13 21:51:00,2.00096,2.00096,2.00032,2.00032,22099360.0
2008-10-13 21:52:00,2.00034,2.00073,2.00034,2.00073,20437876.0
2008-10-13 21:53:00,2.00064,2.00064,1.99993,1.99993,2431060.0
2008-10-13 21:54:00,1.99985,1.99991,1.99977,1.99991,9682705.0
2008-10-13 21:55:00,1.99987,2.00008,1.99968,1.99968,3748694.0
2008-10-13 21:56:00,1.99931,1.99931,1.99836,1.99836,5428001.0
2008-10-13 21:57:00,1.99821,1.99821,1.99749,1.99749,9130855.0
2008-10-13 21:58:00,1.99746,1.99746,1.99688,1.99688,3382501.0
2008-10-13 21:59:00,1.99669,1.99674,1.99619,1.99619,5390496.0
2008-10-13 22:00:00,1.99609,1.99609,1.99537,1.99537,9024971.0
2008-10-13 22:01:00,1.99565,1.99597,1.99546,1.99546,8265485.0
2008-10-13 22:02:00,1.99535,1.99535,1.99487,1.99487,18295333.0
2008-10-13 22:03:00,1.99476,1.99476,1.99436,1.99436,2555902.0
2008-10-13 22:04:00,1.99431,1.99431,1.99382,1.99382,15693177.0
2008-10-13 22:05:00,1.99376,1.99376,1.99292,1.99307,6270753.0
2008-10-13 22:06:00,1.99297,1.99308,1.99288,1.99308,8730779.0
2008-10-13 22:07:00,1.99313,1.99318,1.99301,1.99318,8487360.0
2008-10-13 22:08:00,1.99322,1.99337,1.99317,1.99335,10357696.0
2008-10-13 22:09:00,1.99339,1.99358,1.99328,1.99328,8284338.0
2008-10-13 22:10:00,1.99327,1.99332,1.99319,1.9932,6025508.0
2008-10-13 22:11:00,1.99309,1.99309,1.99224,1.99224,3727992.0
2008-10-13 22:12:00,1.99214,1.99214,1.99049,1.99182,14817534.0
2008-10-13 22:13:00,1.99177,1.99191,1.9917,1.99174,3483065.0
2008-10-13 22:14:00,1.99161,1.99161,1.99101,1.99109,5498273.0
2008-10-13 22:15:00,1.99139,1.99226,1.99139,1.99226,8227415.0
2008-10-13 22:16:00,1.99251,1.99251,1.99209,1.99227,9077288.0
2008-10-13 22:17:00,1.99248,1.9934,1.99248,1.99322,7955296.0
2008-10-13 22:18:00,1.99342,1.99383,1.99342,1.99383,23153662.0
2008-10-13 22:19:00,1.99395,1.99428,1.9938,1.99428,5032159.0
2008-10-13 22:20:00,1.99446,1.99471,1.99445,1.99471,17897934.0
2008-10-13 22:21:00,1.99473,1.99473,1.99447,1.99453,5477539.0
2008-10-13 22:22:00,1.99456,1.99456,1.99431,1.99431,12962302.0
2008-10-13 22:23:00,1.99432,1.99435,1.99396,1.99396,7175598.0
2008-10-13 22:24:00,1.99392,1.99418,1.99392,1.99418,16462067.0
2008-10-13 22:25:00,1.99409,1.99409,1.99377,1.99379,5767071.0
2008-10-13 22:26:00,1.99381,1.99383,1.99368,1.9937,4670615.0
2008-10-13 22:27:00,1.99362,1.99371,1.99342,1.99367,1741748.0
2008-10-13 22:28:00,1.99369,1.99382,1.99356,1.99356,3098472.0
2008-10-13 22:29:00,1.99348,1.99348,1.9934,1.9934,11233165.0
2008-10-13 22:30:00,1.99309,1.99309,1.99238,1.99238,8066136.0
2008-10-13 22:31:00,1.99211,1.99211,1.99167,1.99183,7689845.0
2008-10-13 22:32:00,1.99171,1.99183,1.99146,1.99146,9782890.0
2008-10-13 22:33:00,1.99108,1.99108,1.98973,1.98973,8157016.0
2008-10-13 22:34:00,1.98931,1.98944,1.98856,1.98856,9600493.0
2008-10-13 22:35:00,1.98835,1.98835,1.9875,1.9875,8589841.0
2008-10-13 22:36:00,1.98746,1.98746,1.98715,1.98736,8298556.0
2008-10-13 22:37:00,1.98744,1.98765,1.98715,1.98715,2712198.0
2008-10-13 22:38:00,1.987,1.987,1.98673,1.98673,9898194.0
2008-10-13 22:39:00,1.9869,1.98707,1.98684,1.98707,20483451.0
2008-10-13 22:40:00,1.98722,1.98737,1.98662,1.98662,9017379.0
2008-10-13 22:41:00,1.98658,1.98675,1.98657,1.98675,3901511.0
2008-10-13 22:42:00,1.98671,1.98673,1.98645,1.98673,3474174.0
2008-10-13 22:43:00,1.98677,1.98691,1.98674,1.98691,9349321.0
2008-10-13 22:44:00,1.98689,1.98703,1.98689,1.98703,3770090.0
2008-10-13 22:45:00,1.98712,1.98741,1.98711,1.98741,3730806.0
2008-10-13 22:46:00,1.98747,1.98752,1.98738,1.98751,12716460.0
2008-10-13 22:47:00,1.98747,1.98777,1.98743,1.98743,8278750.0
2008-10-13 22:48:00,1.98736,1.98755,1.98736,1.98753,6870798.0
2008-10-13 22:49:00,1.98769,1.98773,1.98762,1.98773,15579618.0
2008-10-13 22:50:00,1.98774,1.98787,1.98762,1.98787,12659501.0
2008-10-13 22:51:00,1.98787,1.98801,1.98783,1.98783,15241560.0
2008-10-13 22:52:00,1.98777,1.98777,1.98748,1.98748,10136103.0
2008-10-13 22:53:00,1.98747,1.98765,1.98747,1.98765,6257573.0
2008-10-13 22:54:00,1.98776,1.9879,1.98771,1.9879,9273679.0
2008-10-13 22:55:00,1.98772,1.98781,1.98767,1.98768,2861003.0
2008-10-13 22:56:00,1.9875,1.9875,1.98671,1.9873,2585969.0
2008-10-13 22:57:00,1.98742,1.9888,1.98742,1.9888,12610613.0
2008-10-13 22:58:00,1.98882,1.98889,1.9884,1.9884,16858040.0
2008-10-13 22:59:00,1.98838,1.9886,1.98829,1.9886,5708447.0
2008-10-13 23:00:00,1.98872,1.98885,1.98837,1.98847,3584665.0
2008-10-13 23:01:00,1.98829,1.98851,1.98821,1.98837,6488946.0
2008-10-13 23:02:00,1.98815,1.98872,1.98815,1.98872,4368660.0
2008-10-13 23:03:00,1.98879,1.9891,1.98879,1.9891,7056773.0
2008-10-13 23:04:00,1.98911,1.98911,1.98894,1.98898,6656998.0
2008-10-13 23:05:00,1.98892,1.98921,1.98881,1.98891,10775799.0
2008-10-13 23:06:00,1.98899,1.98937,1.98899,1.98899,13991370.0
2008-10-13 23:07:00,1.98896,1.98908,1.98875,1.98877,6231415.0
2008-10-13 23:08:00,1.98901,1.98923,1.98901,1.98922,13026146.0
2008-10-13 23:09:00,1.98926,1.98957,1.98926,1.98957,7760878.0
2008-10-13 23:10:00,1.98973,1.99091,1.98858,1.99091,8561527.0
2008-10-13 23:11:00,1.99094,1.99094,1.99017,1.99017,11276734.0
2008-10-13 23:12:00,1.99026,1.99055,1.99026,1.99055,11767173.0
2008-10-13 23:13:00,1.99048,1.9905,1.99019,1.99019,9228480.0
2008-10-13 23:14:00,1.98989,1.98989,1.98943,1.98943,7770292.0
2008-10-13 23:15:00,1.98939,1.98939,1.98841,1.98841,9904905.0
2008-10-13 23:16:00,1.98812,1.98821,1.98792,1.98821,7553835.0
2008-10-13 23:17:00,1.98817,1.98864,1.98817,1.9885,11313403.0
2008-10-13 23:18:00,1.98858,1.98898,1.98855,1.98898,6580157.0
2008-10-13 23:19:00,1.98891,1.98891,1.98846,1.98848,11590221.0
2008-10-13 23:20:00,1.98873,1.98886,1.98864,1.98886,2383347.0
2008-10-13 23:21:00,1.98909,1.98958,1.98909,1.98951,4035433.0
2008-10-13 23:22:00,1.98949,1.98959,1.98937,1.98937,5315487.0
2008-10-13 23:23:00,1.98911,1.98971,1.98866,1.98939,6016738.0
2008-10-13 23:24:00,1.98964,1.99065,1.98964,1.99021,4811925.0
2008-10-13 23:25:00,1.99016,1.99027,1.99016,1.99021,3516523.0
2008-10-13 23:26:00,1.99025,1.99057,1.99025,1.99057,6315456.0
2008-10-13 23:27:00,1.99078,1.99137,1.99078,1.99137,3740656.0
2008-10-13 23:28:00,1.9915,1.9915,1.99125,1.99136,6960078.0
2008-10-13 23:29:00,1.99147,1.99209,1.99147,1.99209,4705015.0
2008-10-13 23:30:00,1.99221,1.99221,1.99173,1.99173,5202270.0
2008-10-13 23:31:00,1.99169,1.99169,1.99113,1.99169,3000706.0
2008-10-13 23:32:00,1.99175,1.9921,1.99175,1.9921,5490443.0
2008-10-13 23:33:00,1.99216,1.99216,1.99183,1.99183,6796060.0
2008-10-13 23:34:00,1.99166,1.99166,1.99072,1.99095,8503395.0
2008-10-13 23:35:00,1.99141,1.99168,1.99089,1.99123,2390514.0
2008-10-13 23:36:00,1.99126,1.99126,1.99017,1.99031,3882507.0
2008-10-13 23:37:00,1.9904,1.99076,1.9904,1.99069,4230558.0
2008-10-13 23:38:00,1.99087,1.99179,1.99087,1.99179,9935660.0
2008-10-13 23:39:00,1.99219,1.993,1.99219,1.99293,10561730.0
2008-10-13 23:40:00,1.99297,1.99297,1.99282,1.99294,15390143.0
2008-10-13 23:41:00,1.99307,1.99355,1.99307,1.99355,3572827.0
2008-10-13 23:42:00,1.99366,1.99411,1.99366,1.99411,10475928.0
2008-10-13 23:43:00,1.99423,1.99423,1.99374,1.99403,5512544.0
2008-10-13 23:44:00,1.994,1.994,1.99376,1.99378,5533313.0
2008-10-13 23:45:00,1.99409,1.99513,1.99409,1.99513,3849510.0
2008-10-13 23:46:00,1.99501,1.99501,1.99452,1.99452,29459356.0
2008-10-13 23:47:00,1.9943,1.9943,1.99386,1.99386,871062.0
2008-10-13 23:48:00,1.99409,1.99475,1.99409,1.99475,2937736.0
2008-10-13 23:49:00,1.99479,1.99481,1.9945,1.9945,5270875.0
2008-10-13 23:50:00,1.99437,1.99437,1.99369,1.99369,6015683.0
2008-10-13 23:51:00,1.99326,1.99326,1.99286,1.99296,12900990.0
2008-10-13 23:52:00,1.99272,1.99272,1.99205,1.99251,6873064.0
2008-10-13 23:53:00,1.99275,1.99361,1.99275,1.99361,8543611.0
2008-10-13 23:54:00,1.99345,1.99391,1.99345,1.99391,8427584.0
2008-10-13 23:55:00,1.99396,1.99417,1.99392,1.99402,5299926.0
2008-10-13 23:56:00,1.99393,1.99422,1.99393,1.99422,3964672.0
2008-10-13 23:57:00,1.9944,1.99481,1.9944,1.99481,33659313.0
2008-10-13 23:58:00,1.9949,1.99499,1.99442,1.99446,7718577.0
2008-10-13 23:59:00,1.99441,1.99456,1.99429,1.99451,8731874.0
2008-10-14 00:00:00,1.99462,1.99543,1.99462,1.99543,10772181.0
2008-10-14 00:01:00,1.99528,1.99528,1.99352,1.99462,16869770.0
2008-10-14 00:02:00,1.99455,1.99455,1.99424,1.99438,6675768.0
2008-10-14 00:03:00,1.99436,1.99436,1.9942,1.9942,5789949.0
2008-10-14 00:04:00,1.99413,1.99415,1.99393,1.99415,15940650.0
2008-10-14 00:05:00,1.99417,1.99431,1.99394,1.99431,16419136.0
2008-10-14 00:06:00,1.99439,1.99457,1.99431,1.99456,6840299.0
2008-10-14 00:07:00,1.99428,1.99428,1.99381,1.99389,8787708.0
2008-10-14 00:08:00,1.99388,1.99388,1.99313,1.99313,12476752.0
2008-10-14 00:09:00,1.99319,1.99365,1.99319,1.99365,5647165.0
2008-10-14 00:10:00,1.9936,1.99389,1.9936,1.99389,4675245.0
2008-10-14 00:11:00,1.99377,1.99377,1.99367,1.99372,13735214.0
2008-10-14 00:12:00,1.99367,1.99367,1.99352,1.99352,1408852.0
2008-10-14 00:13:00,1.99353,1.99378,1.99337,1.99378,9140748.0
2008-10-14 00:14:00,1.99398,1.99407,1.99394,1.99394,3515112.0
2008-10-14 00:15:00,1.99402,1.99431,1.99394,1.99411,8494464.0
2008-10-14 00:16:00,1.99402,1.99408,1.99393,1.99393,3298153.0
2008-10-14 00:17:00,1.99395,1.99467,1.99395,1.9943,4875391.0
2008-10-14 00:18:00,1.99407,1.99411,1.99386,1.99411,9456597.0
2008-10-14 00:19:00,1.99429,1.99458,1.99364,1.99364,10607497.0
2008-10-14 00:20:00,1.99349,1.9935,1.99327,1.99327,54602341.0
2008-10-14 00:21:00,1.99328,1.99337,1.99323,1.99327,10842241.0
2008-10-14 00:22:00,1.99325,1.99339,1.99325,1.99334,10901715.0
2008-10-14 00:23:00,1.9933,1.99338,1.9933,1.99335,5365930.0
2008-10-14 00:24:00,1.99311,1.99355,1.99311,1.99355,2081050.0
2008-10-14 00:25:00,1.99361,1.99377,1.9936,1.99377,13055418.0
2008-10-14 00:26:00,1.99382,1.994,1.99358,1.99358,55555549.0
2008-10-14 00:27:00,1.99318,1.99318,1.99225,1.99225,5724728.0
2008-10-14 00:28:00,1.99206,1.99209,1.99174,1.99174,8509417.0
2008-10-14 00:29:00,1.99176,1.99179,1.99174,1.99177,3376486.0
2008-10-14 00:30:00,1.99198,1.99209,1.99186,1.99208,13205427.0
2008-10-14 00:31:00,1.99207,1.99225,1.99202,1.99207,10555947.0
2008-10-14 00:32:00,1.9921,1.99216,1.99203,1.99206,5788315.0
2008-10-14 00:33:00,1.99204,1.99228,1.99204,1.99228,4157722.0
2008-10-14 00:34:00,1.99237,1.9927,1.99199,1.99199,3286297.0
2008-10-14 00:35:00,1.9919,1.9919,1.99164,1.99164,2999841.0
2008-10-14 00:36:00,1.99176,1.99247,1.99176,1.99247,42914923.0
2008-10-14 00:37:00,1.99253,1.99253,1.99205,1.99205,6296671.0
2008-10-14 00:38:00,1.99196,1.992,1.99192,1.992,14496312.0
2008-10-14 00:39:00,1.99205,1.99218,1.99201,1.99204,7014126.0
2008-10-14 00:40:00,1.99226,1.99241,1.99226,1.99241,5156832.0
2008-10-14 00:41:00,1.99249,1.99257,1.99249,1.99257,7579495.0
2008-10-14 00:42:00,1.99245,1.99267,1.99245,1.99252,2615696.0
2008-10-14 00:43:00,1.99224,1.99224,1.99206,1.99221,3682241.0
2008-10-14 00:44:00,1.99222,1.99222,1.99136,1.99196,11966415.0
2008-10-14 00:45:00,1.99193,1.99214,1.9919,1.99214,11662951.0
2008-10-14 00:46:00,1.99222,1.9924,1.99165,1.99165,8388763.0
2008-10-14 00:47:00,1.99132,1.9914,1.9908,1.9914,3987579.0
2008-10-14 00:48:00,1.99146,1.99155,1.99132,1.99155,15598604.0
2008-10-14 00:49:00,1.99176,1.99213,1.99176,1.9921,2815538.0
2008-10-14 00:50:00,1.99223,1.99224,1.99205,1.99206,3124441.0
2008-10-14 00:51:00,1.99199,1.99201,1.99179,1.99183,2405714.0
2008-10-14 00:52:00,1.99183,1.99192,1.99156,1.99156,15653750.0
2008-10-14 00:53:00,1.99166,1.99198,1.99166,1.99198,7069251.0
2008-10-14 00:54:00,1.99196,1.99196,1.99172,1.99177,1107337.0
2008-10-14 00:55:00,1.99185,1.99252,1.99185,1.99252,1392432.0
2008-10-14 00:56:00,1.99299,1.99355,1.99299,1.99355,3325078.0
2008-10-14 00:57:00,1.99365,1.99416,1.99365,1.99416,6687267.0
2008-10-14 00:58:00,1.99415,1.99465,1.99415,1.99465,8923210.0
2008-10-14 00:59:00,1.99472,1.99546,1.99472,1.99546,5056665.0
2008-10-14 01:00:00,1.99587,1.99694,1.99587,1.99694,18587493.0
2008-10-14 01:01:00,1.99709,1.99728,1.99686,1.99686,5717720.0
2008-10-14 01:02:00,1.99676,1.99676,1.99535,1.99535,7951187.0
2008-10-14 01:03:00,1.99503,1.99526,1.99494,1.99526,5067673.0
2008-10-14 01:04:00,1.99555,1.99593,1.99555,1.99593,2451748.0
2008-10-14 01:05:00,1.9959,1.9959,1.99553,1.99563,5599125.0
2008-10-14 01:06:00,1.99548,1.99548,1.99515,1.99515,7437083.0
2008-10-14 01:07:00,1.99503,1.99572,1.99503,1.99538,33206811.0
2008-10-14 01:08:00,1.99563,1.99563,1.99538,1.99548,72891305.0
2008-10-14 01:09:00,1.99555,1.99555,1.99535,1.99535,12442365.0
2008-10-14 01:10:00,1.99503,1.99503,1.99464,1.99489,8405048.0
2008-10-14 01:11:00,1.99493,1.9951,1.99493,1.99498,6511985.0
2008-10-14 01:12:00,1.995,1.99521,1.99492,1.99521,7899575.0
2008-10-14 01:13:00,1.99533,1.99563,1.99533,1.99555,4671820.0
2008-10-14 01:14:00,1.99527,1.99527,1.99439,1.99479,19079845.0
2008-10-14 01:15:00,1.99458,1.99458,1.99363,1.99363,8586619.0
2008-10-14 01:16:00,1.99385,1.99399,1.9937,1.9937,11831552.0
2008-10-14 01:17:00,1.99338,1.99338,1.99307,1.99323,13166486.0
2008-10-14 01:18:00,1.99307,1.99307,1.99278,1.9928,11287136.0
2008-10-14 01:19:00,1.99292,1.99356,1.99292,1.99328,7771885.0
2008-10-14 01:20:00,1.99322,1.9933,1.9931,1.9933,8136857.0
2008-10-14 01:21:00,1.99348,1.99375,1.99341,1.99375,11618750.0
2008-10-14 01:22:00,1.99391,1.99391,1.99293,1.99293,18291449.0
2008-10-14 01:23:00,1.99334,1.99334,1.99313,1.99314,4785228.0
2008-10-14 01:24:00,1.99316,1.99336,1.99301,1.99336,3986951.0
2008-10-14 01:25:00,1.99347,1.9938,1.99347,1.99376,3746237.0
2008-10-14 01:26:00,1.99394,1.99407,1.99376,1.99376,4698808.0
2008-10-14 01:27:00,1.99385,1.99388,1.99368,1.99368,17331466.0
2008-10-14 01:28:00,1.9935,1.9935,1.9929,1.99301,6923092.0
2008-10-14 01:29:00,1.99285,1.99285,1.99127,1.99127,5961556.0
2008-10-14 01:30:00,1.99128,1.99148,1.99128,1.99148,21709679.0
2008-10-14 01:31:00,1.99157,1.99294,1.99157,1.99294,14986934.0
2008-10-14 01:32:00,1.99284,1.99304,1.99259,1.99273,3440022.0
2008-10-14 01:33:00,1.99249,1.99261,1.99227,1.99261,7703473.0
2008-10-14 01:34:00,1.99283,1.99353,1.99283,1.99353,4686685.0
2008-10-14 01:35:00,1.99365,1.99365,1.99335,1.99348,11489207.0
2008-10-14 01:36:00,1.99347,1.99356,1.99328,1.99328,5389013.0
2008-10-14 01:37:00,1.99323,1.99325,1.99293,1.99293,16630376.0
2008-10-14 01:38:00,1.99268,1.99268,1.99246,1.99268,13180073.0
2008-10-14 01:39:00,1.99268,1.99282,1.99266,1.99282,4627932.0
2008-10-14 01:40:00,1.99276,1.99322,1.99276,1.99322,9693334.0
2008-10-14 01:41:00,1.9933,1.9933,1.99314,1.99318,8186648.0
2008-10-14 01:42:00,1.99307,1.99309,1.9929,1.99302,19330547.0
2008-10-14 01:43:00,1.99294,1.99347,1.99275,1.99347,8155063.0
2008-10-14 01:44:00,1.99353,1.99358,1.99334,1.99334,6058225.0
2008-10-14 01:45:00,1.99309,1.99316,1.99296,1.99296,6120765.0
2008-10-14 01:46:00,1.99281,1.99281,1.99223,1.99276,14620201.0
2008-10-14 01:47:00,1.99287,1.99302,1.99287,1.99302,2236891.0
2008-10-14 01:48:00,1.99303,1.99303,1.99286,1.99286,2584543.0
2008-10-14 01:49:00,1.99289,1.99293,1.9927,1.99278,29003696.0
2008-10-14 01:50:00,1.99262,1.99262,1.99219,1.99219,5515314.0
2008-10-14 01:51:00,1.99217,1.99217,1.992,1.9921,5616670.0
2008-10-14 01:52:00,1.9914,1.9917,1.99101,1.99101,5091135.0
2008-10-14 01:53:00,1.99086,1.99101,1.99076,1.99076,13146423.0
2008-10-14 01:54:00,1.99068,1.99117,1.99063,1.99117,10274902.0
2008-10-14 01:55:00,1.99127,1.9913,1.99075,1.99075,20003143.0
2008-10-14 01:56:00,1.99064,1.99076,1.99049,1.99069,29499460.0
2008-10-14 01:57:00,1.99087,1.99114,1.99087,1.99092,15782231.0
2008-10-14 01:58:00,1.99113,1.99113,1.99053,1.99053,2945447.0
2008-10-14 01:59:00,1.99046,1.99098,1.99046,1.9909,5422656.0
2008-10-14 02:00:00,1.99101,1.99101,1.99021,1.99021,5344628.0
2008-10-14 02:01:00,1.99006,1.99015,1.98988,1.99015,2699521.0
2008-10-14 02:02:00,1.99014,1.99116,1.99014,1.99116,14884685.0
2008-10-14 02:03:00,1.99113,1.99247,1.99113,1.99247,29567465.0
2008-10-14 02:04:00,1.99268,1.99303,1.99268,1.99299,21257323.0
2008-10-14 02:05:00,1.9931,1.99335,1.99307,1.99333,9767946.0
2008-10-14 02:06:00,1.99335,1.99335,1.99254,1.99254,12458702.0
2008-10-14 02:07:00,1.99244,1.99244,1.99202,1.99202,4718820.0
2008-10-14 02:08:00,1.99244,1.9925,1.99244,1.9925,5773713.0
2008-10-14 02:09:00,1.99238,1.99238,1.99172,1.99187,5605563.0
2008-10-14 02:10:00,1.99171,1.99171,1.99096,1.99096,28485263.0
2008-10-14 02:11:00,1.9909,1.9909,1.99027,1.99027,2676340.0
2008-10-14 02:12:00,1.99024,1.99024,1.99008,1.99008,2375881.0
2008-10-14 02:13:00,1.98994,1.98994,1.98957,1.98989,13929305.0
2008-10-14 02:14:00,1.98998,1.99004,1.98987,1.98989,5800024.0
2008-10-14 02:15:00,1.99012,1.99028,1.99009,1.99009,5544271.0
2008-10-14 02:16:00,1.99024,1.99098,1.99024,1.99084,8680216.0
2008-10-14 02:17:00,1.99104,1.99108,1.99075,1.99075,19513979.0
2008-10-14 02:18:00,1.99068,1.99068,1.98955,1.98958,9061037.0
2008-10-14 02:19:00,1.98952,1.98952,1.98905,1.98905,9743024.0
2008-10-14 02:20:00,1.98906,1.98906,1.98854,1.98854,4613629.0
2008-10-14 02:21:00,1.98853,1.98853,1.98789,1.98789,13180073.0
2008-10-14 02:22:00,1.98791,1.98791,1.9872,1.9872,15487406.0
2008-10-14 02:23:00,1.98728,1.98771,1.98718,1.98771,5240700.0
2008-10-14 02:24:00,1.98765,1.98765,1.98738,1.98739,10446630.0
2008-10-14 02:25:00,1.98739,1.98751,1.98731,1.98751,4501667.0
2008-10-14 02:26:00,1.9876,1.98771,1.9876,1.98766,7402203.0
2008-10-14 02:27:00,1.9874,1.98751,1.98729,1.98729,3771539.0
2008-10-14 02:28:00,1.98714,1.98714,1.98596,1.98596,15084987.0
2008-10-14 02:29:00,1.98585,1.98585,1.98479,1.98479,20626773.0
2008-10-14 02:30:00,1.98458,1.98458,1.98311,1.98311,6539661.0
2008-10-14 02:31:00,1.98305,1.98305,1.98176,1.98199,6566529.0
2008-10-14 02:32:00,1.98237,1.98308,1.98237,1.98305,16111803.0
2008-10-14 02:33:00,1.98302,1.98354,1.98302,1.98354,4692239.0
2008-10-14 02:34:00,1.98349,1.98384,1.98349,1.98384,3462325.0
2008-10-14 02:35:00,1.98394,1.98436,1.98394,1.98436,3855107.0
2008-10-14 02:36:00,1.9844,1.985,1.9844,1.985,5121729.0
2008-10-14 02:37:00,1.98465,1.98619,1.98465,1.98619,18905892.0
2008-10-14 02:38:00,1.98626,1.98631,1.98615,1.9862,10718403.0
2008-10-14 02:39:00,1.986,1.986,1.98577,1.98591,8999951.0
2008-10-14 02:40:00,1.98595,1.9862,1.98595,1.98615,7851182.0
2008-10-14 02:41:00,1.98634,1.98688,1.98634,1.98688,11506918.0
2008-10-14 02:42:00,1.98708,1.98712,1.98672,1.98672,12416527.0
2008-10-14 02:43:00,1.98665,1.98721,1.98665,1.98721,11270291.0
2008-10-14 02:44:00,1.98732,1.98748,1.98703,1.98703,7844527.0
2008-10-14 02:45:00,1.98712,1.98723,1.98705,1.98723,19850026.0
2008-10-14 02:46:00,1.98727,1.9873,1.98713,1.98713,4492997.0
2008-10-14 02:47:00,1.98693,1.98693,1.98599,1.98599,7319165.0
2008-10-14 02:48:00,1.98575,1.98575,1.98553,1.98553,7115368.0
2008-10-14 02:49:00,1.98556,1.9858,1.98556,1.9858,8030044.0
2008-10-14 02:50:00,1.98578,1.98587,1.98554,1.98581,13695503.0
2008-10-14 02:51:00,1.98578,1.98619,1.98578,1.98619,74378883.0
2008-10-14 02:52:00,1.98622,1.98653,1.98622,1.98653,34044302.0
2008-10-14 02:53:00,1.98684,1.98707,1.98672,1.98707,7991708.0
2008-10-14 02:54:00,1.98731,1.98888,1.98731,1.98888,5923745.0
2008-10-14 02:55:00,1.98915,1.98946,1.98915,1.98925,2673954.0
2008-10-14 02:56:00,1.98929,1.98949,1.98929,1.98947,4956160.0
2008-10-14 02:57:00,1.98951,1.99001,1.98951,1.98962,7456103.0
2008-10-14 02:58:00,1.98949,1.98964,1.98938,1.98938,5673467.0
2008-10-14 02:59:00,1.98938,1.98957,1.98938,1.98957,18160715.0
2008-10-14 03:00:00,1.98958,1.99008,1.98945,1.99008,5388029.0
2008-10-14 03:01:00,1.98995,1.98995,1.98906,1.98906,9155766.0
2008-10-14 03:02:00,1.989,1.9893,1.98889,1.9893,6560645.0
2008-10-14 03:03:00,1.98933,1.98971,1.98933,1.98954,3424384.0
2008-10-14 03:04:00,1.98956,1.98977,1.98956,1.98962,1463254.0
2008-10-14 03:05:00,1.98932,1.98932,1.98855,1.98855,1114581.0
2008-10-14 03:06:00,1.98862,1.98899,1.98856,1.98856,6927921.0
2008-10-14 03:07:00,1.9882,1.9882,1.98811,1.9882,16715161.0
2008-10-14 03:08:00,1.98823,1.98827,1.98808,1.98821,2580406.0
2008-10-14 03:09:00,1.98842,1.98904,1.98842,1.98904,3328123.0
2008-10-14 03:10:00,1.98904,1.98943,1.98904,1.98943,2619105.0
2008-10-14 03:11:00,1.98936,1.98982,1.98936,1.98982,16191200.0
2008-10-14 03:12:00,1.99014,1.99014,1.98961,1.99006,3654642.0
2008-10-14 03:13:00,1.98996,1.98996,1.98958,1.98977,8133374.0
2008-10-14 03:14:00,1.98985,1.99036,1.98985,1.99036,11344181.0
2008-10-14 03:15:00,1.99049,1.99076,1.99049,1.99071,11709967.0
2008-10-14 03:16:00,1.99074,1.9911,1.99074,1.99094,4025629.0
2008-10-14 03:17:00,1.99103,1.99134,1.99103,1.99118,2790372.0
2008-10-14 03:18:00,1.99142,1.99153,1.99128,1.99128,7186401.0
2008-10-14 03:19:00,1.99118,1.99143,1.99118,1.99143,5447166.0
2008-10-14 03:20:00,1.99138,1.99292,1.99138,1.99292,6410278.0
2008-10-14 03:21:00,1.99314,1.99344,1.99314,1.99344,15811860.0
2008-10-14 03:22:00,1.99361,1.99431,1.99361,1.99431,6993969.0
2008-10-14 03:23:00,1.99456,1.9949,1.99449,1.99449,39299381.0
2008-10-14 03:24:00,1.99411,1.99411,1.99366,1.99384,3255388.0
2008-10-14 03:25:00,1.99362,1.99362,1.99343,1.99343,3120002.0
2008-10-14 03:26:00,1.99359,1.9937,1.99355,1.99355,3924230.0
2008-10-14 03:27:00,1.99336,1.99336,1.99288,1.99312,5840293.0
2008-10-14 03:28:00,1.99303,1.99303,1.99203,1.99245,9610295.0
2008-10-14 03:29:00,1.99244,1.99244,1.99198,1.99198,12075189.0
2008-10-14 03:30:00,1.99174,1.99181,1.99165,1.99181,3709609.0
2008-10-14 03:31:00,1.99203,1.99301,1.99203,1.99295,8792536.0
2008-10-14 03:32:00,1.99308,1.99325,1.99304,1.99325,6326367.0
2008-10-14 03:33:00,1.99333,1.99366,1.99333,1.99366,61653033.0
2008-10-14 03:34:00,1.99386,1.99451,1.99386,1.99451,13115751.0
2008-10-14 03:35:00,1.99455,1.99505,1.99448,1.99479,1912731.0
2008-10-14 03:36:00,1.99512,1.99545,1.99512,1.99545,5647753.0
2008-10-14 03:37:00,1.99554,1.99583,1.99539,1.99579,11077852.0
2008-10-14 03:38:00,1.99567,1.99567,1.99497,1.99497,10336772.0
2008-10-14 03:39:00,1.99476,1.99476,1.99445,1.99445,49860600.0
2008-10-14 03:40:00,1.99442,1.99454,1.99438,1.99438,11144668.0
2008-10-14 03:41:00,1.99444,1.9951,1.99412,1.9951,9663395.0
2008-10-14 03:42:00,1.99529,1.99544,1.99529,1.99544,5339383.0
2008-10-14 03:43:00,1.99545,1.99561,1.99539,1.99561,3552510.0
2008-10-14 03:44:00,1.99585,1.99632,1.99583,1.99632,9068499.0
2008-10-14 03:45:00,1.9964,1.99654,1.9964,1.99645,3890549.0
2008-10-14 03:46:00,1.99651,1.99663,1.99645,1.99661,8597392.0
2008-10-14 03:47:00,1.99647,1.99647,1.99515,1.99515,1423945.0
2008-10-14 03:48:00,1.99517,1.99535,1.99505,1.99535,12695458.0
2008-10-14 03:49:00,1.99542,1.99551,1.99514,1.99514,4386606.0
2008-10-14 03:50:00,1.99521,1.99521,1.99503,1.99519,5530473.0
2008-10-14 03:51:00,1.99503,1.99526,1.99437,1.99437,11466550.0
2008-10-14 03:52:00,1.99408,1.99408,1.99361,1.99368,8930598.0
2008-10-14 03:53:00,1.99365,1.99365,1.99322,1.99322,7251458.0
2008-10-14 03:54:00,1.99327,1.99358,1.99327,1.99358,17954223.0
2008-10-14 03:55:00,1.99341,1.99341,1.99241,1.99241,16927523.0
2008-10-14 03:56:00,1.99234,1.99237,1.99223,1.99223,6285224.0
2008-10-14 03:57:00,1.99227,1.99256,1.99225,1.99238,6532702.0
2008-10-14 03:58:00,1.99204,1.99204,1.99043,1.99186,16118645.0
2008-10-14 03:59:00,1.99205,1.99236,1.99205,1.99233,10500225.0
2008-10-14 04:00:00,1.9923,1.9923,1.99177,1.99186,8106837.0
2008-10-14 04:01:00,1.99178,1.99178,1.9907,1.99071,8256928.0
2008-10-14 04:02:00,1.9904,1.99058,1.99035,1.99048,31498514.0
2008-10-14 04:03:00,1.99054,1.99105,1.99054,1.99103,3708080.0
2008-10-14 04:04:00,1.99082,1.99082,1.99015,1.99016,5082400.0
2008-10-14 04:05:00,1.99019,1.9903,1.98999,1.98999,9239758.0
2008-10-14 04:06:00,1.99027,1.99029,1.99013,1.99025,8237188.0
2008-10-14 04:07:00,1.99024,1.99051,1.9899,1.99051,6487696.0
2008-10-14 04:08:00,1.99058,1.99096,1.99058,1.99096,12267961.0
2008-10-14 04:09:00,1.99117,1.99152,1.99117,1.99152,6676674.0
2008-10-14 04:10:00,1.99164,1.99177,1.99164,1.99165,5785178.0
2008-10-14 04:11:00,1.9917,1.99177,1.99156,1.99156,2702855.0
2008-10-14 04:12:00,1.9916,1.99194,1.9916,1.99194,953648.0
2008-10-14 04:13:00,1.99193,1.99193,1.9915,1.9915,29368315.0
2008-10-14 04:14:00,1.99152,1.99184,1.99152,1.99184,4177440.0
2008-10-14 04:15:00,1.99186,1.99203,1.99186,1.99203,5745317.0
2008-10-14 04:16:00,1.99191,1.99207,1.99146,1.99207,5704795.0
2008-10-14 04:17:00,1.99201,1.99203,1.99192,1.99192,10480127.0
2008-10-14 04:18:00,1.99196,1.99196,1.99164,1.99164,3336907.0
2008-10-14 04:19:00,1.99151,1.99151,1.99101,1.99101,14003768.0
2008-10-14 04:20:00,1.9909,1.9909,1.99036,1.99082,9802070.0
2008-10-14 04:21:00,1.9911,1.99158,1.9911,1.99158,10478444.0
2008-10-14 04:22:00,1.99148,1.99185,1.99146,1.99185,4698531.0
2008-10-14 04:23:00,1.99192,1.99196,1.99176,1.99182,3692000.0
2008-10-14 04:24:00,1.99195,1.99238,1.99194,1.99199,2572660.0
2008-10-14 04:25:00,1.99176,1.99176,1.99111,1.99137,7799135.0
2008-10-14 04:26:00,1.99148,1.99164,1.99148,1.99164,6977477.0
2008-10-14 04:27:00,1.99161,1.99168,1.99146,1.99168,5549267.0
2008-10-14 04:28:00,1.99173,1.99185,1.99162,1.99185,2839694.0
2008-10-14 04:29:00,1.99177,1.99196,1.99169,1.99177,4975866.0
2008-10-14 04:30:00,1.99157,1.99164,1.99144,1.99144,5111926.0
2008-10-14 04:31:00,1.99132,1.99132,1.99118,1.99124,6771821.0
2008-10-14 04:32:00,1.99109,1.99123,1.99109,1.99122,3573761.0
2008-10-14 04:33:00,1.99111,1.99111,1.99047,1.99047,5927224.0
2008-10-14 04:34:00,1.99044,1.99056,1.99042,1.99056,3849087.0
2008-10-14 04:35:00,1.99069,1.99086,1.99054,1.99082,4938854.0
2008-10-14 04:36:00,1.99089,1.99092,1.99077,1.99092,5941285.0
2008-10-14 04:37:00,1.991,1.99122,1.99094,1.99122,5700254.0
2008-10-14 04:38:00,1.99115,1.99115,1.99048,1.99048,4342911.0
2008-10-14 04:39:00,1.9905,1.9908,1.99042,1.9908,2314379.0
2008-10-14 04:40:00,1.99066,1.99081,1.99065,1.99081,12515085.0
2008-10-14 04:41:00,1.99088,1.99111,1.9908,1.99086,6629213.0
2008-10-14 04:42:00,1.99079,1.99079,1.99044,1.99044,10971105.0
2008-10-14 04:43:00,1.99051,1.99051,1.99029,1.99035,7062299.0
2008-10-14 04:44:00,1.99031,1.99047,1.99025,1.99047,10799065.0
2008-10-14 04:45:00,1.99044,1.99054,1.99041,1.99054,7208062.0
2008-10-14 04:46:00,1.99062,1.99065,1.99059,1.99061,8682359.0
2008-10-14 04:47:00,1.99062,1.9908,1.99057,1.9908,11027244.0
2008-10-14 04:48:00,1.99084,1.991,1.9908,1.9909,10980265.0
2008-10-14 04:49:00,1.99094,1.99104,1.98954,1.99094,9028289.0
2008-10-14 04:50:00,1.99091,1.99095,1.99086,1.99086,7308484.0
2008-10-14 04:51:00,1.99083,1.99083,1.99064,1.9907,13040490.0
2008-10-14 04:52:00,1.99057,1.99079,1.99052,1.99052,6544914.0
2008-10-14 04:53:00,1.99045,1.99052,1.99043,1.99043,14060266.0
2008-10-14 04:54:00,1.99056,1.99068,1.99056,1.99068,10120023.0
2008-10-14 04:55:00,1.99059,1.99061,1.99042,1.99055,6142841.0
2008-10-14 04:56:00,1.99055,1.99055,1.99034,1.99047,6570553.0
2008-10-14 04:57:00,1.99047,1.99047,1.99003,1.99003,4228688.0
2008-10-14 04:58:00,1.99046,1.99079,1.99046,1.99062,6833347.0
2008-10-14 04:59:00,1.99063,1.9907,1.99048,1.99048,3323750.0
2008-10-14 05:00:00,1.99035,1.99035,1.99018,1.99018,5734251.0
2008-10-14 05:01:00,1.99009,1.99009,1.9898,1.9898,15683355.0
2008-10-14 05:02:00,1.98973,1.99014,1.98973,1.99014,13824395.0
2008-10-14 05:03:00,1.99016,1.9904,1.98994,1.9904,2581838.0
2008-10-14 05:04:00,1.99046,1.99052,1.99032,1.99032,2698293.0
2008-10-14 05:05:00,1.99049,1.99058,1.9904,1.99058,9158284.0
2008-10-14 05:06:00,1.99056,1.99066,1.99054,1.99061,6582071.0
2008-10-14 05:07:00,1.99059,1.99101,1.99055,1.99101,9672778.0
2008-10-14 05:08:00,1.99081,1.99081,1.99047,1.99069,15674160.0
2008-10-14 05:09:00,1.99067,1.99067,1.99035,1.99035,12192527.0
2008-10-14 05:10:00,1.9903,1.99031,1.98979,1.98979,14575374.0
2008-10-14 05:11:00,1.98949,1.98953,1.98941,1.98941,7293843.0
2008-10-14 05:12:00,1.98921,1.98921,1.98852,1.98852,8340469.0
2008-10-14 05:13:00,1.98877,1.98916,1.98877,1.98916,13462270.0
2008-10-14 05:14:00,1.98919,1.98955,1.98919,1.98955,4067604.0
2008-10-14 05:15:00,1.98955,1.98955,1.9893,1.9893,3984874.0
2008-10-14 05:16:00,1.98942,1.98959,1.98942,1.98958,8524957.0
2008-10-14 05:17:00,1.98949,1.98949,1.98906,1.98945,3354097.0
2008-10-14 05:18:00,1.98956,1.98981,1.98956,1.98981,3782001.0
2008-10-14 05:19:00,1.99002,1.99075,1.99002,1.99075,8237309.0
2008-10-14 05:20:00,1.9908,1.99094,1.9908,1.99085,22381392.0
2008-10-14 05:21:00,1.99078,1.991,1.99071,1.99071,9971988.0
2008-10-14 05:22:00,1.9905,1.9905,1.99004,1.99004,2954785.0
2008-10-14 05:23:00,1.98998,1.99017,1.98964,1.99009,8336067.0
2008-10-14 05:24:00,1.99008,1.99017,1.99006,1.99006,7973490.0
2008-10-14 05:25:00,1.98992,1.98992,1.9896,1.9896,8964046.0
2008-10-14 05:26:00,1.98963,1.98964,1.98947,1.98947,7917127.0
2008-10-14 05:27:00,1.98954,1.98954,1.98937,1.98946,9722608.0
2008-10-14 05:28:00,1.98953,1.98962,1.98919,1.98919,7883785.0
2008-10-14 05:29:00,1.98908,1.9894,1.98902,1.9894,8522068.0
2008-10-14 05:30:00,1.98959,1.98959,1.98941,1.98947,11136279.0
2008-10-14 05:31:00,1.98936,1.98944,1.98924,1.9894,3167525.0
2008-10-14 05:32:00,1.9893,1.98949,1.98925,1.98932,1684312.0
2008-10-14 05:33:00,1.98943,1.98982,1.98943,1.98982,4864211.0
2008-10-14 05:34:00,1.98993,1.99009,1.98993,1.99009,5362720.0
2008-10-14 05:35:00,1.99013,1.99016,1.99006,1.99015,16683965.0
2008-10-14 05:36:00,1.99045,1.99078,1.99044,1.99051,7164135.0
2008-10-14 05:37:00,1.99031,1.99148,1.99031,1.99148,14135554.0
2008-10-14 05:38:00,1.99126,1.99126,1.98991,1.9905,5129262.0
2008-10-14 05:39:00,1.99063,1.99063,1.98998,1.99034,17083071.0
2008-10-14 05:40:00,1.99043,1.99189,1.99043,1.99189,4803969.0
2008-10-14 05:41:00,1.99177,1.99177,1.98988,1.98988,22717486.0
2008-10-14 05:42:00,1.98971,1.98971,1.98943,1.98952,8060076.0
2008-10-14 05:43:00,1.98943,1.98943,1.9891,1.98926,9508996.0
2008-10-14 05:44:00,1.989,1.98926,1.9889,1.9889,7659111.0
2008-10-14 05:45:00,1.98883,1.98895,1.98877,1.98877,5748927.0
2008-10-14 05:46:00,1.98882,1.98914,1.98882,1.98914,3249736.0
2008-10-14 05:47:00,1.98907,1.98908,1.98773,1.9889,15763331.0
2008-10-14 05:48:00,1.98888,1.98888,1.98816,1.98816,3672175.0
2008-10-14 05:49:00,1.98816,1.98844,1.98816,1.98844,6035770.0
2008-10-14 05:50:00,1.98847,1.98883,1.98847,1.9888,7567677.0
2008-10-14 05:51:00,1.98878,1.98883,1.98868,1.98882,10147640.0
2008-10-14 05:52:00,1.98884,1.98897,1.98883,1.98897,7769464.0
2008-10-14 05:53:00,1.98904,1.98922,1.98904,1.98914,9098353.0
2008-10-14 05:54:00,1.98928,1.98962,1.98928,1.98962,6249505.0
2008-10-14 05:55:00,1.98968,1.98974,1.98938,1.98938,14777004.0
2008-10-14 05:56:00,1.98923,1.98925,1.98896,1.98925,2789372.0
2008-10-14 05:57:00,1.98957,1.99034,1.98957,1.9902,18365122.0
2008-10-14 05:58:00,1.9903,1.99085,1.9903,1.99085,8089140.0
2008-10-14 05:59:00,1.99093,1.99127,1.99093,1.99127,8975607.0
2008-10-14 06:00:00,1.99136,1.99183,1.99136,1.99177,5574453.0
2008-10-14 06:01:00,1.99195,1.99245,1.99195,1.99245,3361658.0
2008-10-14 06:02:00,1.99247,1.99292,1.99247,1.99292,9960572.0
2008-10-14 06:03:00,1.99276,1.9928,1.99272,1.99275,5442151.0
2008-10-14 06:04:00,1.99279,1.99284,1.99228,1.99228,3585895.0
2008-10-14 06:05:00,1.99218,1.99218,1.99196,1.99199,10129411.0
2008-10-14 06:06:00,1.99205,1.99235,1.99205,1.99235,2342514.0
2008-10-14 06:07:00,1.9923,1.99237,1.99222,1.99224,20315980.0
2008-10-14 06:08:00,1.99222,1.99222,1.99202,1.99218,24210519.0
2008-10-14 06:09:00,1.99223,1.99234,1.99217,1.99221,14068094.0
2008-10-14 06:10:00,1.99236,1.99298,1.99236,1.99298,4654616.0
2008-10-14 06:11:00,1.99315,1.99315,1.99281,1.99281,12159292.0
2008-10-14 06:12:00,1.99269,1.99269,1.99248,1.99248,5871542.0
2008-10-14 06:13:00,1.99245,1.9926,1.99222,1.99233,5330843.0
2008-10-14 06:14:00,1.9925,1.99306,1.9925,1.99306,2370079.0
2008-10-14 06:15:00,1.99299,1.99299,1.99277,1.99277,1922810.0
2008-10-14 06:16:00,1.99271,1.99271,1.9923,1.9923,6716827.0
2008-10-14 06:17:00,1.99219,1.99242,1.99203,1.99242,18656070.0
2008-10-14 06:18:00,1.99258,1.99276,1.99204,1.99204,19695842.0
2008-10-14 06:19:00,1.99205,1.99205,1.99198,1.99201,2381306.0
2008-10-14 06:20:00,1.99208,1.99299,1.99208,1.99299,4255399.0
2008-10-14 06:21:00,1.99335,1.99351,1.99307,1.99307,7250126.0
2008-10-14 06:22:00,1.99309,1.9931,1.99291,1.9931,15699310.0
2008-10-14 06:23:00,1.99326,1.9943,1.99326,1.9943,2690994.0
2008-10-14 06:24:00,1.99451,1.99509,1.99451,1.99509,9160823.0
2008-10-14 06:25:00,1.99505,1.99511,1.99486,1.99486,16872810.0
2008-10-14 06:26:00,1.99471,1.9948,1.9945,1.9945,3635218.0
2008-10-14 06:27:00,1.99433,1.99433,1.99396,1.99396,3835319.0
2008-10-14 06:28:00,1.99385,1.99385,1.99238,1.99332,2319061.0
2008-10-14 06:29:00,1.99299,1.99299,1.99261,1.99261,6301235.0
2008-10-14 06:30:00,1.99258,1.99258,1.9922,1.9922,8319558.0
2008-10-14 06:31:00,1.99212,1.99212,1.99152,1.99152,18426138.0
2008-10-14 06:32:00,1.99151,1.99151,1.99098,1.99111,16566981.0
2008-10-14 06:33:00,1.9911,1.99116,1.99066,1.99066,1290172.0
2008-10-14 06:34:00,1.9905,1.9905,1.99021,1.99032,6011516.0
2008-10-14 06:35:00,1.99037,1.99065,1.99037,1.99065,5444109.0
2008-10-14 06:36:00,1.99084,1.99137,1.99084,1.99137,8998996.0
2008-10-14 06:37:00,1.99143,1.99176,1.99143,1.99174,12514158.0
2008-10-14 06:38:00,1.99182,1.99182,1.99113,1.99113,9366558.0
2008-10-14 06:39:00,1.99107,1.99107,1.99069,1.99069,6551949.0
2008-10-14 06:40:00,1.9906,1.9906,1.98989,1.98989,5983828.0
2008-10-14 06:41:00,1.98979,1.99018,1.98972,1.99018,3281900.0
2008-10-14 06:42:00,1.99044,1.9907,1.99044,1.99051,3142605.0
2008-10-14 06:43:00,1.99064,1.99077,1.99042,1.99066,3439108.0
2008-10-14 06:44:00,1.99024,1.99024,1.98911,1.98911,10210511.0
2008-10-14 06:45:00,1.98899,1.98962,1.98894,1.98962,8500546.0
2008-10-14 06:46:00,1.98963,1.99002,1.98963,1.99002,4977913.0
2008-10-14 06:47:00,1.9901,1.99039,1.99004,1.99039,4236944.0
2008-10-14 06:48:00,1.99052,1.99094,1.99052,1.99063,8314042.0
2008-10-14 06:49:00,1.99081,1.99094,1.99071,1.99094,9392853.0
2008-10-14 06:50:00,1.99107,1.99214,1.99107,1.99214,18967101.0
2008-10-14 06:51:00,1.99235,1.9926,1.99235,1.99245,10031822.0
2008-10-14 06:52:00,1.99234,1.9925,1.99216,1.99227,11240265.0
2008-10-14 06:53:00,1.9925,1.99273,1.99249,1.99273,5299735.0
2008-10-14 06:54:00,1.99277,1.99323,1.99273,1.99323,7013313.0
2008-10-14 06:55:00,1.99314,1.99363,1.99314,1.99363,5625699.0
2008-10-14 06:56:00,1.99371,1.99445,1.99371,1.99445,3202613.0
2008-10-14 06:57:00,1.99436,1.99478,1.99436,1.99452,10698671.0
2008-10-14 06:58:00,1.99442,1.99459,1.99389,1.99389,6844783.0
2008-10-14 06:59:00,1.99393,1.99397,1.9938,1.9938,17919563.0
2008-10-14 07:00:00,1.99377,1.99377,1.99268,1.99268,4000844.0
2008-10-14 07:01:00,1.99237,1.99237,1.99166,1.99196,4247965.0
2008-10-14 07:02:00,1.99218,1.99234,1.99199,1.99234,8224714.0
2008-10-14 07:03:00,1.99229,1.99229,1.99166,1.99166,2739904.0
2008-10-14 07:04:00,1.99173,1.99173,1.99034,1.99038,12851226.0
2008-10-14 07:05:00,1.99021,1.99021,1.98941,1.98941,16337637.0
2008-10-14 07:06:00,1.98941,1.99021,1.98941,1.99021,2594682.0
2008-10-14 07:07:00,1.99019,1.99022,1.98966,1.98966,15521545.0
2008-10-14 07:08:00,1.98941,1.98966,1.98941,1.98966,7343439.0
2008-10-14 07:09:00,1.98986,1.99,1.98963,1.98965,7041882.0
2008-10-14 07:10:00,1.98962,1.98974,1.98926,1.98926,4946289.0
2008-10-14 07:11:00,1.98886,1.98897,1.98733,1.98846,5542974.0
2008-10-14 07:12:00,1.98835,1.98842,1.98809,1.98818,3337581.0
2008-10-14 07:13:00,1.9881,1.98842,1.98809,1.98809,5387010.0
2008-10-14 07:14:00,1.98804,1.98804,1.98776,1.98788,5570318.0
2008-10-14 07:15:00,1.98781,1.9881,1.98777,1.98777,11000330.0
2008-10-14 07:16:00,1.98788,1.98788,1.98767,1.98772,11055743.0
2008-10-14 07:17:00,1.98773,1.98798,1.98773,1.98798,10961534.0
2008-10-14 07:18:00,1.98805,1.98813,1.98802,1.98802,12692069.0
2008-10-14 07:19:00,1.988,1.98803,1.98784,1.98795,4653303.0
2008-10-14 07:20:00,1.98807,1.98835,1.98807,1.98835,3434662.0
2008-10-14 07:21:00,1.9882,1.98847,1.9882,1.98847,8423998.0
2008-10-14 07:22:00,1.98844,1.98881,1.98844,1.98881,6048465.0
2008-10-14 07:23:00,1.98882,1.98884,1.98862,1.98862,6202725.0
2008-10-14 07:24:00,1.98861,1.98883,1.98861,1.98882,7200320.0
2008-10-14 07:25:00,1.98863,1.98878,1.98849,1.98877,3845233.0
2008-10-14 07:26:00,1.98884,1.9889,1.98845,1.98864,4559331.0
2008-10-14 07:27:00,1.98882,1.98922,1.98878,1.98922,5915704.0
2008-10-14 07:28:00,1.98931,1.98967,1.98931,1.98967,4755726.0
2008-10-14 07:29:00,1.98976,1.9902,1.98966,1.9902,6944010.0
2008-10-14 07:30:00,1.99024,1.99059,1.99024,1.99059,9130129.0
2008-10-14 07:31:00,1.9907,1.99158,1.9907,1.99158,12284189.0
2008-10-14 07:32:00,1.99158,1.99173,1.99158,1.99173,4886097.0
2008-10-14 07:33:00,1.99182,1.99213,1.99182,1.99213,4631494.0
2008-10-14 07:34:00,1.99218,1.99218,1.99189,1.99193,5486248.0
2008-10-14 07:35:00,1.99163,1.99163,1.99104,1.99153,3709379.0
2008-10-14 07:36:00,1.99187,1.99279,1.99187,1.99279,15633152.0
2008-10-14 07:37:00,1.99315,1.9935,1.99315,1.99343,6217430.0
2008-10-14 07:38:00,1.9931,1.9931,1.99208,1.99258,6947008.0
2008-10-14 07:39:00,1.99274,1.99294,1.99274,1.99279,1418399.0
2008-10-14 07:40:00,1.99288,1.993,1.99278,1.993,5444232.0
2008-10-14 07:41:00,1.99305,1.99307,1.99287,1.99287,9759412.0
2008-10-14 07:42:00,1.99304,1.99313,1.99304,1.99307,4293205.0
2008-10-14 07:43:00,1.99271,1.99271,1.99225,1.99225,4893279.0
2008-10-14 07:44:00,1.99225,1.99225,1.99166,1.99166,6382057.0
2008-10-14 07:45:00,1.99162,1.99162,1.99115,1.99123,3973529.0
2008-10-14 07:46:00,1.99135,1.9926,1.99135,1.9926,7403484.0
2008-10-14 07:47:00,1.99261,1.99261,1.99218,1.99218,6723094.0
2008-10-14 07:48:00,1.99217,1.99217,1.99151,1.99201,2706856.0
2008-10-14 07:49:00,1.99187,1.9919,1.99145,1.9919,11352234.0
2008-10-14 07:50:00,1.9919,1.99222,1.99168,1.99222,5337325.0
2008-10-14 07:51:00,1.99207,1.99207,1.99102,1.99148,3636801.0
2008-10-14 07:52:00,1.9916,1.99193,1.991,1.991,10617102.0
2008-10-14 07:53:00,1.99078,1.99078,1.98995,1.98995,9357009.0
2008-10-14 07:54:00,1.98993,1.99027,1.98987,1.99027,27252921.0
2008-10-14 07:55:00,1.99026,1.99026,1.98978,1.98988,9469270.0
2008-10-14 07:56:00,1.98971,1.98971,1.98944,1.98949,6447466.0
2008-10-14 07:57:00,1.98974,1.98989,1.98974,1.98989,1808110.0
2008-10-14 07:58:00,1.99001,1.99044,1.99001,1.99044,2353096.0
2008-10-14 07:59:00,1.99066,1.99151,1.99066,1.99151,42351327.0
2008-10-14 08:00:00,1.99152,1.99236,1.99152,1.99213,6398666.0
2008-10-14 08:01:00,1.99211,1.99239,1.99202,1.99202,9854299.0
2008-10-14 08:02:00,1.99202,1.99202,1.99184,1.99184,5170545.0
2008-10-14 08:03:00,1.9919,1.99224,1.9919,1.99206,7453836.0
2008-10-14 08:04:00,1.99193,1.99193,1.99164,1.99176,8346237.0
2008-10-14 08:05:00,1.9918,1.99186,1.99152,1.99152,4318800.0
2008-10-14 08:06:00,1.99158,1.99158,1.99074,1.99074,8081918.0
2008-10-14 08:07:00,1.99055,1.99055,1.99019,1.99021,5651220.0
2008-10-14 08:08:00,1.99009,1.99009,1.98985,1.98994,4219463.0
2008-10-14 08:09:00,1.98989,1.98989,1.98935,1.98946,12696347.0
2008-10-14 08:10:00,1.98942,1.98964,1.98942,1.9896,2851967.0
2008-10-14 08:11:00,1.98962,1.98981,1.98948,1.98948,3320442.0
2008-10-14 08:12:00,1.98934,1.98934,1.98898,1.98898,3696515.0
2008-10-14 08:13:00,1.98905,1.98943,1.98874,1.98874,18998921.0
2008-10-14 08:14:00,1.98843,1.98843,1.98725,1.98725,11756170.0
2008-10-14 08:15:00,1.98714,1.98821,1.98714,1.98821,7076565.0
2008-10-14 08:16:00,1.9882,1.98854,1.9882,1.98854,6044416.0
2008-10-14 08:17:00,1.98848,1.98853,1.98829,1.98829,12529481.0
2008-10-14 08:18:00,1.98818,1.98866,1.98803,1.98866,3203731.0
2008-10-14 08:19:00,1.98891,1.98913,1.98867,1.98867,3667771.0
2008-10-14 08:20:00,1.98859,1.98859,1.98739,1.98739,16180533.0
2008-10-14 08:21:00,1.98733,1.98736,1.98698,1.98736,5235891.0
2008-10-14 08:22:00,1.98748,1.98804,1.98737,1.98804,19541915.0
2008-10-14 08:23:00,1.98811,1.98867,1.98811,1.98856,4479920.0
2008-10-14 08:24:00,1.98843,1.98924,1.98843,1.98883,10521622.0
2008-10-14 08:25:00,1.98891,1.98891,1.98852,1.98852,3382414.0
2008-10-14 08:26:00,1.98845,1.98845,1.98831,1.98841,9080831.0
2008-10-14 08:27:00,1.98848,1.98848,1.98815,1.98817,3767431.0
2008-10-14 08:28:00,1.98804,1.98826,1.98786,1.98786,4386981.0
2008-10-14 08:29:00,1.98757,1.98758,1.98714,1.98758,7522499.0
2008-10-14 08:30:00,1.98805,1.98912,1.98805,1.98912,15496739.0
2008-10-14 08:31:00,1.98937,1.98985,1.98937,1.98985,14692554.0
2008-10-14 08:32:00,1.99014,1.99079,1.99014,1.99079,6218424.0
2008-10-14 08:33:00,1.99083,1.99123,1.99077,1.99123,9121996.0
2008-10-14 08:34:00,1.99124,1.99169,1.99124,1.99169,6262145.0
2008-10-14 08:35:00,1.99182,1.99209,1.99158,1.99158,4013156.0
2008-10-14 08:36:00,1.99139,1.99165,1.99139,1.99159,8713051.0
2008-10-14 08:37:00,1.99152,1.99177,1.99147,1.99147,8030149.0
2008-10-14 08:38:00,1.99148,1.99154,1.99141,1.99141,3158859.0
2008-10-14 08:39:00,1.99116,1.99116,1.99047,1.99047,6277181.0
2008-10-14 08:40:00,1.99028,1.99028,1.99,1.99017,2529419.0
2008-10-14 08:41:00,1.99033,1.9908,1.99033,1.9908,11620338.0
2008-10-14 08:42:00,1.99098,1.99098,1.98984,1.98984,4698361.0
2008-10-14 08:43:00,1.98993,1.99048,1.98993,1.99048,8565547.0
2008-10-14 08:44:00,1.99055,1.99055,1.99016,1.99016,8243998.0
2008-10-14 08:45:00,1.98975,1.99015,1.98975,1.98982,10013659.0
2008-10-14 08:46:00,1.98957,1.98957,1.98888,1.98903,11937128.0
2008-10-14 08:47:00,1.98924,1.98994,1.98924,1.98994,6490179.0
2008-10-14 08:48:00,1.98997,1.9905,1.98997,1.9905,15040076.0
2008-10-14 08:49:00,1.99056,1.9909,1.99056,1.99083,3492800.0
2008-10-14 08:50:00,1.99096,1.99146,1.99096,1.99139,5848740.0
2008-10-14 08:51:00,1.99155,1.99194,1.99155,1.99194,5727620.0
2008-10-14 08:52:00,1.992,1.9923,1.992,1.99227,8639896.0
2008-10-14 08:53:00,1.99246,1.99283,1.99246,1.99283,11263460.0
2008-10-14 08:54:00,1.9929,1.99312,1.9929,1.99292,5742526.0
2008-10-14 08:55:00,1.99289,1.99289,1.992,1.992,7530060.0
2008-10-14 08:56:00,1.99185,1.99185,1.9908,1.9908,5221351.0
2008-10-14 08:57:00,1.99057,1.99075,1.99023,1.99023,28872960.0
2008-10-14 08:58:00,1.99018,1.99073,1.99018,1.99073,5460151.0
2008-10-14 08:59:00,1.99098,1.99134,1.99077,1.99077,19710940.0
2008-10-14 09:00:00,1.9906,1.99076,1.99049,1.9905,7392281.0
2008-10-14 09:01:00,1.99034,1.99034,1.98985,1.98985,23414614.0
2008-10-14 09:02:00,1.98996,1.99007,1.98963,1.98963,3188052.0
2008-10-14 09:03:00,1.98949,1.98949,1.98896,1.98896,3133493.0
2008-10-14 09:04:00,1.98869,1.98869,1.9879,1.9879,11310999.0
2008-10-14 09:05:00,1.9882,1.98902,1.9882,1.98902,3140252.0
2008-10-14 09:06:00,1.9892,1.98998,1.9892,1.98996,1874092.0
2008-10-14 09:07:00,1.98991,1.99049,1.98991,1.99049,8965228.0
2008-10-14 09:08:00,1.9905,1.99101,1.9905,1.99101,9449728.0
2008-10-14 09:09:00,1.991,1.99139,1.99096,1.99097,5608203.0
2008-10-14 09:10:00,1.99078,1.99078,1.98978,1.98978,7452207.0
2008-10-14 09:11:00,1.98967,1.99018,1.9896,1.99018,14264163.0
2008-10-14 09:12:00,1.99034,1.99069,1.99034,1.99069,12726456.0
2008-10-14 09:13:00,1.99066,1.99072,1.98979,1.98979,4268167.0
2008-10-14 09:14:00,1.98975,1.99019,1.98968,1.99019,3024831.0
2008-10-14 09:15:00,1.9905,1.99132,1.9905,1.99126,20988691.0
2008-10-14 09:16:00,1.99156,1.992,1.99156,1.99179,10158613.0
2008-10-14 09:17:00,1.99182,1.99219,1.99161,1.99219,11266794.0
2008-10-14 09:18:00,1.99218,1.99231,1.99206,1.99231,12841486.0
2008-10-14 09:19:00,1.9923,1.99269,1.9923,1.99269,12987471.0
2008-10-14 09:20:00,1.99294,1.9936,1.99294,1.9936,4058818.0
2008-10-14 09:21:00,1.99391,1.99505,1.99391,1.99505,6426559.0
2008-10-14 09:22:00,1.99509,1.99571,1.99509,1.99571,8349225.0
2008-10-14 09:23:00,1.99594,1.99646,1.99594,1.99646,11941998.0
2008-10-14 09:24:00,1.99658,1.99676,1.99643,1.99643,4546924.0
2008-10-14 09:25:00,1.99608,1.99608,1.99528,1.99528,13059101.0
2008-10-14 09:26:00,1.99485,1.99554,1.99485,1.99554,2898997.0
2008-10-14 09:27:00,1.99537,1.99537,1.99499,1.99499,10883799.0
2008-10-14 09:28:00,1.99508,1.99523,1.99508,1.99511,20652854.0
2008-10-14 09:29:00,1.99509,1.99509,1.99443,1.99454,3224006.0
2008-10-14 09:30:00,1.9945,1.99495,1.9945,1.99465,4299583.0
2008-10-14 09:31:00,1.99456,1.99473,1.9943,1.99473,11120118.0
2008-10-14 09:32:00,1.99468,1.99468,1.99393,1.99419,7408102.0
2008-10-14 09:33:00,1.99408,1.99409,1.9938,1.99409,5740820.0
2008-10-14 09:34:00,1.99378,1.99378,1.99301,1.99301,15562811.0
2008-10-14 09:35:00,1.99298,1.99319,1.99287,1.99318,7274606.0
2008-10-14 09:36:00,1.99296,1.99296,1.99231,1.99241,24709445.0
2008-10-14 09:37:00,1.9921,1.9921,1.99116,1.99116,18662064.0
2008-10-14 09:38:00,1.99095,1.9911,1.99044,1.9911,8374983.0
2008-10-14 09:39:00,1.99114,1.99152,1.99114,1.99152,4069767.0
2008-10-14 09:40:00,1.99165,1.99165,1.9913,1.99142,6905301.0
2008-10-14 09:41:00,1.99146,1.99157,1.99143,1.99157,2804406.0
2008-10-14 09:42:00,1.99201,1.99251,1.99201,1.99251,6195110.0
2008-10-14 09:43:00,1.99261,1.99292,1.99246,1.99292,6783994.0
2008-10-14 09:44:00,1.99314,1.99358,1.99314,1.99314,8782527.0
2008-10-14 09:45:00,1.99285,1.99285,1.99215,1.99215,8680259.0
2008-10-14 09:46:00,1.99208,1.99236,1.99203,1.99223,6611212.0
2008-10-14 09:47:00,1.99217,1.99239,1.99195,1.99239,16786655.0
2008-10-14 09:48:00,1.99246,1.99299,1.9917,1.9917,9486929.0
2008-10-14 09:49:00,1.99148,1.99194,1.99148,1.99194,8629279.0
2008-10-14 09:50:00,1.992,1.992,1.99181,1.99181,9585445.0
2008-10-14 09:51:00,1.9917,1.9917,1.9913,1.99134,10022293.0
2008-10-14 09:52:00,1.991,1.99103,1.99042,1.99042,5382271.0
2008-10-14 09:53:00,1.99039,1.99084,1.99033,1.99084,3725241.0
2008-10-14 09:54:00,1.99134,1.99185,1.99134,1.99151,9835573.0
2008-10-14 09:55:00,1.99142,1.99155,1.9914,1.99155,9933224.0
2008-10-14 09:56:00,1.99157,1.99157,1.99091,1.99091,3376894.0
2008-10-14 09:57:00,1.99093,1.99111,1.99091,1.99111,6785466.0
2008-10-14 09:58:00,1.99109,1.99159,1.99109,1.99158,7540537.0
2008-10-14 09:59:00,1.99178,1.99242,1.99178,1.99242,8151653.0
2008-10-14 10:00:00,1.99253,1.99382,1.99253,1.9933,59051423.0
2008-10-14 10:01:00,1.99372,1.99476,1.99372,1.99476,5926632.0
2008-10-14 10:02:00,1.99516,1.99566,1.99516,1.99532,5676171.0
2008-10-14 10:03:00,1.99536,1.99604,1.99536,1.99604,5430670.0
2008-10-14 10:04:00,1.99638,1.99708,1.99638,1.99708,70291336.0
2008-10-14 10:05:00,1.99695,1.99695,1.99641,1.99651,3545133.0
2008-10-14 10:06:00,1.9964,1.9964,1.99471,1.99471,25101340.0
2008-10-14 10:07:00,1.99507,1.99545,1.99483,1.99545,17288529.0
2008-10-14 10:08:00,1.99584,1.99737,1.99584,1.99732,6913491.0
2008-10-14 10:09:00,1.99752,1.9988,1.99752,1.9988,3520903.0
2008-10-14 10:10:00,1.99862,1.99862,1.9981,1.99833,2562260.0
2008-10-14 10:11:00,1.99858,1.99892,1.99858,1.99861,10793923.0
2008-10-14 10:12:00,1.9986,1.99979,1.9986,1.99979,1133956.0
2008-10-14 10:13:00,1.99998,2.00097,1.99998,2.00097,15688135.0
2008-10-14 10:14:00,2.00115,2.00186,2.00115,2.00186,20150304.0
2008-10-14 10:15:00,2.00173,2.00173,2.00134,2.00137,9929974.0
2008-10-14 10:16:00,2.00123,2.00142,2.00114,2.00142,14203988.0
2008-10-14 10:17:00,2.00141,2.00141,2.00102,2.00102,10359990.0
2008-10-14 10:18:00,2.00078,2.00078,2.00067,2.00075,7428421.0
2008-10-14 10:19:00,2.00069,2.00096,2.00065,2.00065,6476095.0
2008-10-14 10:20:00,2.00054,2.00054,2.00031,2.00044,7110348.0
2008-10-14 10:21:00,2.00033,2.00107,2.00033,2.00107,9563347.0
2008-10-14 10:22:00,2.00109,2.00111,2.00094,2.00098,5620125.0
2008-10-14 10:23:00,2.00115,2.00197,2.00108,2.00197,13196178.0
2008-10-14 10:24:00,2.00198,2.00267,2.00198,2.0025,14391836.0
2008-10-14 10:25:00,2.00247,2.0026,2.00242,2.00248,8362810.0
2008-10-14 10:26:00,2.00238,2.00238,2.00206,2.00206,11785572.0
2008-10-14 10:27:00,2.00185,2.00185,2.00109,2.00109,7914657.0
2008-10-14 10:28:00,2.0008,2.00089,2.00031,2.00059,3795923.0
2008-10-14 10:29:00,2.00052,2.00052,2.00024,2.0005,18681210.0
2008-10-14 10:30:00,2.00074,2.00085,2.00013,2.00013,4362255.0
2008-10-14 10:31:00,1.99988,1.99988,1.99828,1.99828,25949328.0
2008-10-14 10:32:00,1.99812,1.99812,1.9977,1.9977,5867590.0
2008-10-14 10:33:00,1.99761,1.99784,1.99754,1.99754,6677569.0
2008-10-14 10:34:00,1.99735,1.99735,1.99697,1.99697,5100490.0
2008-10-14 10:35:00,1.99668,1.99668,1.99499,1.99499,13897036.0
2008-10-14 10:36:00,1.99468,1.99521,1.99468,1.99521,2651136.0
2008-10-14 10:37:00,1.99513,1.99554,1.99513,1.99554,1960719.0
2008-10-14 10:38:00,1.9957,1.99616,1.99564,1.99616,5130779.0
2008-10-14 10:39:00,1.99622,1.99651,1.99622,1.99646,8725268.0
2008-10-14 10:40:00,1.99669,1.99735,1.99669,1.99724,7961334.0
2008-10-14 10:41:00,1.99714,1.99714,1.99662,1.99698,9868442.0
2008-10-14 10:42:00,1.99687,1.99687,1.99634,1.9965,19269140.0
2008-10-14 10:43:00,1.99628,1.99628,1.99552,1.99603,3371578.0
2008-10-14 10:44:00,1.99617,1.99712,1.99617,1.99712,4279892.0
2008-10-14 10:45:00,1.99715,1.99715,1.99663,1.99663,8955386.0
2008-10-14 10:46:00,1.9966,1.9966,1.99606,1.99606,19373050.0
2008-10-14 10:47:00,1.99586,1.99606,1.99586,1.99606,7305819.0
2008-10-14 10:48:00,1.99602,1.99602,1.99565,1.99579,5537757.0
2008-10-14 10:49:00,1.99568,1.99636,1.99568,1.99636,7917211.0
2008-10-14 10:50:00,1.99639,1.99688,1.99639,1.99688,5123694.0
2008-10-14 10:51:00,1.99688,1.99715,1.99687,1.99709,9532375.0
2008-10-14 10:52:00,1.99735,1.99773,1.99735,1.99773,1473336.0
2008-10-14 10:53:00,1.99766,1.99838,1.99766,1.99838,8314840.0
2008-10-14 10:54:00,1.99844,1.99898,1.99844,1.99898,11963607.0
2008-10-14 10:55:00,1.99899,1.99955,1.99899,1.99955,23147562.0
2008-10-14 10:56:00,1.99941,2.00057,1.99941,2.00057,3579298.0
2008-10-14 10:57:00,2.00086,2.00112,2.00086,2.00112,43335820.0
2008-10-14 10:58:00,2.00128,2.00199,2.0012,2.00199,21650127.0
2008-10-14 10:59:00,2.0021,2.00256,2.0021,2.00256,12763564.0
2008-10-14 11:00:00,2.00262,2.00299,2.00262,2.00299,5870253.0
2008-10-14 11:01:00,2.00303,2.00316,2.00265,2.00316,13176180.0
2008-10-14 11:02:00,2.00321,2.00321,2.00269,2.00269,8540190.0
2008-10-14 11:03:00,2.00266,2.00283,2.00264,2.00279,4333257.0
2008-10-14 11:04:00,2.00244,2.00244,2.00125,2.00125,9471334.0
2008-10-14 11:05:00,2.00097,2.00097,2.00056,2.00095,3667593.0
2008-10-14 11:06:00,2.00103,2.00125,2.00099,2.0011,5408454.0
2008-10-14 11:07:00,2.00114,2.00123,2.00062,2.00062,41400481.0
2008-10-14 11:08:00,2.00056,2.00056,2.00002,2.00002,12171336.0
2008-10-14 11:09:00,1.99991,2.00085,1.99977,2.00085,10555982.0
2008-10-14 11:10:00,2.00096,2.00125,2.00085,2.00125,6027871.0
2008-10-14 11:11:00,2.00121,2.00169,2.00121,2.00169,8573806.0
2008-10-14 11:12:00,2.00176,2.00235,2.00172,2.00235,8060454.0
2008-10-14 11:13:00,2.00239,2.00283,2.00238,2.00283,12285938.0
2008-10-14 11:14:00,2.00285,2.00323,2.0025,2.0025,4818914.0
2008-10-14 11:15:00,2.00224,2.00224,2.00155,2.00156,8427717.0
2008-10-14 11:16:00,2.00136,2.00155,2.00107,2.00148,10020376.0
2008-10-14 11:17:00,2.00165,2.00191,2.00165,2.00176,9878798.0
2008-10-14 11:18:00,2.00215,2.00231,2.00191,2.00191,6487590.0
2008-10-14 11:19:00,2.00154,2.00154,2.00104,2.00138,2232565.0
2008-10-14 11:20:00,2.00141,2.00201,2.00141,2.00201,8310254.0
2008-10-14 11:21:00,2.00205,2.00233,2.00182,2.00233,10027075.0
2008-10-14 11:22:00,2.00256,2.00334,2.00256,2.003,17399917.0
2008-10-14 11:23:00,2.00287,2.00287,2.00252,2.00277,13688277.0
2008-10-14 11:24:00,2.00284,2.00357,2.00284,2.00357,9582141.0
2008-10-14 11:25:00,2.00359,2.00359,2.0027,2.0027,4150995.0
2008-10-14 11:26:00,2.00297,2.00331,2.00297,2.00331,4304926.0
2008-10-14 11:27:00,2.00315,2.00333,2.00292,2.00292,3931050.0
2008-10-14 11:28:00,2.00332,2.00376,2.00332,2.00376,13557167.0
2008-10-14 11:29:00,2.00369,2.00388,2.00347,2.00388,7580533.0
2008-10-14 11:30:00,2.00393,2.00439,2.00393,2.00439,17549113.0
2008-10-14 11:31:00,2.00447,2.0048,2.00447,2.00472,13907052.0
2008-10-14 11:32:00,2.00481,2.00506,2.00471,2.00506,11017087.0
2008-10-14 11:33:00,2.00518,2.00536,2.00516,2.00516,4931979.0
2008-10-14 11:34:00,2.00522,2.00551,2.00522,2.00551,7221992.0
2008-10-14 11:35:00,2.00548,2.00595,2.00548,2.00595,4176165.0
2008-10-14 11:36:00,2.00591,2.00591,2.00562,2.00563,4030961.0
2008-10-14 11:37:00,2.00568,2.00588,2.00564,2.00564,3550167.0
2008-10-14 11:38:00,2.00558,2.00576,2.00557,2.00576,10198149.0
2008-10-14 11:39:00,2.00584,2.00743,2.00584,2.00743,6526171.0
2008-10-14 11:40:00,2.00765,2.00826,2.00765,2.00826,3527028.0
2008-10-14 11:41:00,2.0084,2.00978,2.0084,2.00978,7728571.0
2008-10-14 11:42:00,2.00954,2.00954,2.0087,2.0087,4109584.0
2008-10-14 11:43:00,2.00867,2.00867,2.00823,2.00831,13584645.0
2008-10-14 11:44:00,2.00826,2.00836,2.00814,2.00836,8061159.0
2008-10-14 11:45:00,2.00846,2.00886,2.00846,2.00884,20581281.0
2008-10-14 11:46:00,2.00922,2.00922,2.00873,2.00882,4405441.0
2008-10-14 11:47:00,2.00871,2.00887,2.00833,2.00848,6206800.0
2008-10-14 11:48:00,2.00846,2.00865,2.0082,2.00865,19735809.0
2008-10-14 11:49:00,2.00866,2.00912,2.00866,2.00879,6761483.0
2008-10-14 11:50:00,2.00873,2.0088,2.00858,2.0088,30855718.0
2008-10-14 11:51:00,2.00903,2.00952,2.00903,2.00935,4071764.0
2008-10-14 11:52:00,2.0093,2.00932,2.00909,2.00909,9204908.0
2008-10-14 11:53:00,2.00888,2.00941,2.00878,2.00941,6859918.0
2008-10-14 11:54:00,2.00969,2.00975,2.00963,2.00973,3010805.0
2008-10-14 11:55:00,2.01005,2.0109,2.01005,2.0109,4487215.0
2008-10-14 11:56:00,2.01091,2.011,2.01074,2.01074,6723637.0
2008-10-14 11:57:00,2.0106,2.0106,2.0098,2.0098,5953380.0
2008-10-14 11:58:00,2.00997,2.01035,2.00997,2.0102,10922838.0
2008-10-14 11:59:00,2.01028,2.01084,2.01028,2.01084,5113952.0
2008-10-14 12:00:00,2.01091,2.01126,2.01091,2.01126,4195558.0
2008-10-14 12:01:00,2.0112,2.01154,2.0112,2.01125,8469758.0
2008-10-14 12:02:00,2.01063,2.01113,2.01063,2.01094,5567153.0
2008-10-14 12:03:00,2.01096,2.01136,2.01096,2.01126,7211183.0
2008-10-14 12:04:00,2.01129,2.01129,2.01095,2.01117,5027682.0
2008-10-14 12:05:00,2.01096,2.01096,2.01,2.01,6919894.0
2008-10-14 12:06:00,2.00987,2.00987,2.00934,2.00967,7105661.0
2008-10-14 12:07:00,2.00991,2.01072,2.00991,2.01072,7830441.0
2008-10-14 12:08:00,2.01057,2.01058,2.01013,2.01013,12114766.0
2008-10-14 12:09:00,2.0101,2.01118,2.0101,2.01118,4640576.0
2008-10-14 12:10:00,2.01099,2.01107,2.01089,2.01106,8679377.0
2008-10-14 12:11:00,2.01083,2.01083,2.01003,2.01003,5027759.0
2008-10-14 12:12:00,2.00998,2.01015,2.00982,2.01008,12428046.0
2008-10-14 12:13:00,2.00991,2.00991,2.0093,2.0093,4644050.0
2008-10-14 12:14:00,2.00941,2.00955,2.0092,2.0092,14366549.0
2008-10-14 12:15:00,2.00903,2.00903,2.00879,2.00897,7245988.0
2008-10-14 12:16:00,2.00895,2.00895,2.00781,2.00781,5784376.0
2008-10-14 12:17:00,2.00771,2.00771,2.00708,2.00708,10338839.0
2008-10-14 12:18:00,2.00676,2.00676,2.00634,2.00634,9595530.0
2008-10-14 12:19:00,2.00634,2.00649,2.00612,2.00612,4689505.0
2008-10-14 12:20:00,2.00617,2.00623,2.006,2.006,6221368.0
2008-10-14 12:21:00,2.00602,2.00608,2.00596,2.00605,4922080.0
2008-10-14 12:22:00,2.00603,2.00676,2.00603,2.00676,8343584.0
2008-10-14 12:23:00,2.00689,2.00701,2.00678,2.00694,13082930.0
2008-10-14 12:24:00,2.00687,2.00687,2.0053,2.00672,9261423.0
2008-10-14 12:25:00,2.00676,2.00676,2.00665,2.00676,9626180.0
2008-10-14 12:26:00,2.00685,2.00713,2.0068,2.00713,5705529.0
2008-10-14 12:27:00,2.00735,2.0076,2.00735,2.0075,6487273.0
2008-10-14 12:28:00,2.00772,2.00831,2.00772,2.00831,7343536.0
2008-10-14 12:29:00,2.00815,2.00815,2.00778,2.00778,14877073.0
2008-10-14 12:30:00,2.00789,2.00813,2.00789,2.00813,4152960.0
2008-10-14 12:31:00,2.00819,2.00819,2.00775,2.00775,10300959.0
2008-10-14 12:32:00,2.00762,2.00762,2.00735,2.00736,4749538.0
2008-10-14 12:33:00,2.00725,2.00725,2.00685,2.00685,6903015.0
2008-10-14 12:34:00,2.0067,2.0067,2.00574,2.00574,15438664.0
2008-10-14 12:35:00,2.0052,2.0052,2.00457,2.00457,13950849.0
2008-10-14 12:36:00,2.0044,2.0044,2.00353,2.00386,12401444.0
2008-10-14 12:37:00,2.00379,2.00379,2.00361,2.00368,12090273.0
2008-10-14 12:38:00,2.00385,2.00435,2.00373,2.00435,3626121.0
2008-10-14 12:39:00,2.00453,2.00454,2.00425,2.00425,15314526.0
2008-10-14 12:40:00,2.00414,2.00414,2.00351,2.00351,10997052.0
2008-10-14 12:41:00,2.0034,2.0034,2.00269,2.00287,2728883.0
2008-10-14 12:42:00,2.00296,2.00311,2.0029,2.00302,18995806.0
2008-10-14 12:43:00,2.00321,2.00374,2.0032,2.00373,8859826.0
2008-10-14 12:44:00,2.00392,2.00408,2.00375,2.00408,21595893.0
2008-10-14 12:45:00,2.00417,2.00429,2.0041,2.0042,7077842.0
2008-10-14 12:46:00,2.00424,2.00424,2.00369,2.00392,11807814.0
2008-10-14 12:47:00,2.00365,2.00394,2.00365,2.00377,5179198.0
2008-10-14 12:48:00,2.00361,2.00361,2.00347,2.00347,6707707.0
2008-10-14 12:49:00,2.00341,2.00341,2.00315,2.00318,5363029.0
2008-10-14 12:50:00,2.00331,2.0036,2.00328,2.0036,2744977.0
2008-10-14 12:51:00,2.00402,2.00486,2.00402,2.00466,7162097.0
2008-10-14 12:52:00,2.00473,2.00534,2.00473,2.00534,6225296.0
2008-10-14 12:53:00,2.0056,2.0058,2.0056,2.0058,4261624.0
2008-10-14 12:54:00,2.00573,2.00597,2.00571,2.00573,11234560.0
2008-10-14 12:55:00,2.00576,2.00576,2.00546,2.00547,13718837.0
2008-10-14 12:56:00,2.00555,2.00555,2.00499,2.00535,6313322.0
2008-10-14 12:57:00,2.00516,2.00516,2.00482,2.00487,3120852.0
2008-10-14 12:58:00,2.00468,2.00488,2.00433,2.00488,13657912.0
2008-10-14 12:59:00,2.00505,2.00505,2.0048,2.0048,2729283.0
2008-10-14 13:00:00,2.00461,2.00461,2.00398,2.00398,23809611.0
2008-10-14 13:01:00,2.0038,2.00384,2.0032,2.0032,5080534.0
2008-10-14 13:02:00,2.00307,2.00307,2.00212,2.00212,5628083.0
2008-10-14 13:03:00,2.00207,2.0022,2.00196,2.00196,18953346.0
2008-10-14 13:04:00,2.00208,2.00255,2.00208,2.00232,5679986.0
2008-10-14 13:05:00,2.00229,2.00229,2.00116,2.00133,8937013.0
2008-10-14 13:06:00,2.00115,2.00115,2.00019,2.00019,4365933.0
2008-10-14 13:07:00,2.00003,2.00003,1.99896,1.99896,5162077.0
2008-10-14 13:08:00,1.99872,1.99872,1.99745,1.99745,3659878.0
2008-10-14 13:09:00,1.99766,1.9981,1.99766,1.9981,10028513.0
2008-10-14 13:10:00,1.99825,1.9988,1.99825,1.99868,6363942.0
2008-10-14 13:11:00,1.99871,1.99871,1.99842,1.99842,9462288.0
2008-10-14 13:12:00,1.99804,1.99804,1.99702,1.99723,10149174.0
2008-10-14 13:13:00,1.99712,1.99712,1.99601,1.99601,7286516.0
2008-10-14 13:14:00,1.99585,1.99585,1.99492,1.99492,3569986.0
2008-10-14 13:15:00,1.99471,1.99471,1.99377,1.99377,3608475.0
2008-10-14 13:16:00,1.99359,1.99359,1.9922,1.9922,15005518.0
2008-10-14 13:17:00,1.99211,1.99211,1.99135,1.99178,4386072.0
2008-10-14 13:18:00,1.99204,1.99308,1.99204,1.99306,2379021.0
2008-10-14 13:19:00,1.99329,1.99457,1.99329,1.99413,27497414.0
2008-10-14 13:20:00,1.99399,1.99399,1.99363,1.99381,10100730.0
2008-10-14 13:21:00,1.99389,1.99389,1.99343,1.99343,4271674.0
2008-10-14 13:22:00,1.99338,1.99343,1.9921,1.9921,8670077.0
2008-10-14 13:23:00,1.99222,1.99247,1.99222,1.99247,8929284.0
2008-10-14 13:24:00,1.99261,1.99297,1.99261,1.9929,5469158.0
2008-10-14 13:25:00,1.99329,1.99414,1.99329,1.99414,7644026.0
2008-10-14 13:26:00,1.99439,1.9946,1.99439,1.99441,2772783.0
2008-10-14 13:27:00,1.99437,1.99437,1.99416,1.99427,4545967.0
2008-10-14 13:28:00,1.99433,1.99473,1.99427,1.99473,8726640.0
2008-10-14 13:29:00,1.99479,1.99508,1.99479,1.99502,3856033.0
2008-10-14 13:30:00,1.99518,1.99556,1.99518,1.99556,2142314.0
2008-10-14 13:31:00,1.99563,1.99632,1.99563,1.99632,9282844.0
2008-10-14 13:32:00,1.99663,1.99721,1.99663,1.99709,8323546.0
2008-10-14 13:33:00,1.99703,1.99703,1.99639,1.99639,13251582.0
2008-10-14 13:34:00,1.99632,1.99632,1.99599,1.99599,24291827.0
2008-10-14 13:35:00,1.99609,1.99617,1.99607,1.9961,5050028.0
2008-10-14 13:36:00,1.99606,1.99632,1.99594,1.99632,9242461.0
2008-10-14 13:37:00,1.99679,1.99755,1.99679,1.99755,20411200.0
2008-10-14 13:38:00,1.99799,1.99854,1.99799,1.99851,9970655.0
2008-10-14 13:39:00,1.9986,1.99904,1.99858,1.99904,6694767.0
2008-10-14 13:40:00,1.99916,1.99955,1.9991,1.99955,12150483.0
2008-10-14 13:41:00,1.99957,1.99992,1.99957,1.99991,5137211.0
2008-10-14 13:42:00,2.00002,2.00051,2.00002,2.00051,9411778.0
2008-10-14 13:43:00,2.00054,2.00094,2.00054,2.00092,2950225.0
2008-10-14 13:44:00,2.00109,2.00149,2.00109,2.00149,13568646.0
2008-10-14 13:45:00,2.0014,2.00208,2.0014,2.00208,10102035.0
2008-10-14 13:46:00,2.00199,2.00247,2.00199,2.00247,5960003.0
2008-10-14 13:47:00,2.00242,2.00316,2.00242,2.00316,4894543.0
2008-10-14 13:48:00,2.00328,2.00328,2.00267,2.00268,11238820.0
2008-10-14 13:49:00,2.00282,2.00293,2.00271,2.00293,3885245.0
2008-10-14 13:50:00,2.00292,2.00303,2.00234,2.00234,11270455.0
2008-10-14 13:51:00,2.00229,2.00237,2.00202,2.00237,4511888.0
2008-10-14 13:52:00,2.00253,2.00327,2.00253,2.00323,8641321.0
2008-10-14 13:53:00,2.00336,2.00383,2.00336,2.00383,5431403.0
2008-10-14 13:54:00,2.00389,2.00432,2.00389,2.00432,3253286.0
2008-10-14 13:55:00,2.00441,2.00479,2.00441,2.00479,6329187.0
2008-10-14 13:56:00,2.00506,2.00506,2.00455,2.00455,8452669.0
2008-10-14 13:57:00,2.00449,2.00449,2.00394,2.00394,9033811.0
2008-10-14 13:58:00,2.0037,2.00377,2.00343,2.00343,9973358.0
2008-10-14 13:59:00,2.00326,2.00326,2.00244,2.00244,1590465.0
2008-10-14 14:00:00,2.00209,2.00222,2.00175,2.00222,8990230.0
2008-10-14 14:01:00,2.00224,2.00241,2.00223,2.00223,855640.0
2008-10-14 14:02:00,2.00195,2.00238,2.0017,2.00238,4081929.0
2008-10-14 14:03:00,2.00268,2.00303,2.00268,2.00295,5618697.0
2008-10-14 14:04:00,2.00315,2.00422,2.00315,2.00422,3525974.0
2008-10-14 14:05:00,2.00448,2.00473,2.00409,2.00409,9026038.0
2008-10-14 14:06:00,2.00399,2.00399,2.00352,2.00361,7673997.0
2008-10-14 14:07:00,2.00347,2.00347,2.0014,2.0014,6412860.0
2008-10-14 14:08:00,2.00271,2.00282,2.00258,2.00258,11262806.0
2008-10-14 14:09:00,2.00229,2.00229,2.00152,2.00152,4928789.0
2008-10-14 14:10:00,2.00132,2.00163,2.00106,2.00163,4875077.0
2008-10-14 14:11:00,2.00183,2.00199,2.00167,2.00167,4693475.0
2008-10-14 14:12:00,2.00142,2.00142,2.00102,2.00102,5579696.0
2008-10-14 14:13:00,2.00112,2.00147,2.00112,2.00147,5252781.0
2008-10-14 14:14:00,2.00157,2.00192,2.00157,2.00162,14614744.0
2008-10-14 14:15:00,2.00163,2.00202,2.00163,2.00202,2635554.0
2008-10-14 14:16:00,2.00228,2.0033,2.00228,2.0033,273786010.0
2008-10-14 14:17:00,2.00353,2.00418,2.00353,2.00395,6130203.0
2008-10-14 14:18:00,2.00362,2.00362,2.00269,2.00269,3894751.0
2008-10-14 14:19:00,2.00247,2.00247,2.00215,2.00245,10626184.0
2008-10-14 14:20:00,2.00269,2.00335,2.00256,2.00335,15091861.0
2008-10-14 14:21:00,2.00322,2.00326,2.00296,2.00296,12511032.0
2008-10-14 14:22:00,2.00298,2.00335,2.00298,2.00335,7079740.0
2008-10-14 14:23:00,2.00377,2.00461,2.00377,2.00433,28305731.0
2008-10-14 14:24:00,2.00442,2.00583,2.00442,2.00583,5773604.0
2008-10-14 14:25:00,2.00558,2.00558,2.00421,2.00421,4772531.0
2008-10-14 14:26:00,2.00417,2.00469,2.00398,2.00469,5647726.0
2008-10-14 14:27:00,2.00484,2.00526,2.00484,2.00526,18674626.0
2008-10-14 14:28:00,2.00534,2.0068,2.00534,2.0068,5019334.0
2008-10-14 14:29:00,2.00721,2.0076,2.00694,2.0076,9934124.0
2008-10-14 14:30:00,2.0076,2.00821,2.0076,2.00821,13150075.0
2008-10-14 14:31:00,2.00826,2.00864,2.00811,2.00864,18976640.0
2008-10-14 14:32:00,2.00872,2.009,2.00872,2.00873,3682121.0
2008-10-14 14:33:00,2.00868,2.00868,2.00824,2.00852,7300315.0
2008-10-14 14:34:00,2.00861,2.00908,2.00861,2.0089,8547826.0
2008-10-14 14:35:00,2.00892,2.00892,2.00863,2.00863,5373243.0
2008-10-14 14:36:00,2.00874,2.00924,2.00862,2.00924,19768725.0
2008-10-14 14:37:00,2.00899,2.00899,2.00862,2.00862,7774399.0
2008-10-14 14:38:00,2.00849,2.00909,2.00849,2.00905,11286531.0
2008-10-14 14:39:00,2.00873,2.00915,2.00873,2.0091,6497635.0
2008-10-14 14:40:00,2.00897,2.00909,2.0086,2.0086,7180526.0
2008-10-14 14:41:00,2.00853,2.00859,2.00844,2.00852,4582621.0
2008-10-14 14:42:00,2.00839,2.00847,2.00805,2.00812,6266839.0
2008-10-14 14:43:00,2.00802,2.00802,2.00756,2.00756,1563072.0
2008-10-14 14:44:00,2.0077,2.00807,2.00763,2.00807,13435309.0
2008-10-14 14:45:00,2.00818,2.00836,2.00818,2.00831,3762499.0
2008-10-14 14:46:00,2.0084,2.00863,2.00824,2.00855,16039562.0
2008-10-14 14:47:00,2.00865,2.00917,2.00864,2.00917,11797985.0
2008-10-14 14:48:00,2.00947,2.01111,2.00947,2.01111,5093887.0
2008-10-14 14:49:00,2.01128,2.01287,2.01128,2.01287,9052422.0
2008-10-14 14:50:00,2.01274,2.01274,2.01227,2.01231,3683073.0
2008-10-14 14:51:00,2.01207,2.01207,2.01125,2.01125,3464325.0
2008-10-14 14:52:00,2.0113,2.0113,2.01105,2.01111,4974389.0
2008-10-14 14:53:00,2.01099,2.01099,2.01028,2.01028,4372959.0
2008-10-14 14:54:00,2.01022,2.01022,2.00985,2.00985,2751938.0
2008-10-14 14:55:00,2.00961,2.00961,2.00865,2.00865,8799973.0
2008-10-14 14:56:00,2.00845,2.00845,2.00776,2.00776,4203163.0
2008-10-14 14:57:00,2.0085,2.00923,2.0085,2.00923,44633467.0
2008-10-14 14:58:00,2.00941,2.00943,2.00874,2.00874,18217073.0
2008-10-14 14:59:00,2.00852,2.00852,2.00753,2.00753,3684677.0
2008-10-14 15:00:00,2.00727,2.00733,2.00703,2.00703,5414063.0
2008-10-14 15:01:00,2.00684,2.00688,2.00655,2.00657,4435701.0
2008-10-14 15:02:00,2.00648,2.00648,2.00612,2.00612,7967516.0
2008-10-14 15:03:00,2.00577,2.006,2.00534,2.00534,5243640.0
2008-10-14 15:04:00,2.00534,2.00534,2.00489,2.00489,3403325.0
2008-10-14 15:05:00,2.00479,2.00533,2.00476,2.00533,14874137.0
2008-10-14 15:06:00,2.0057,2.00604,2.00568,2.00579,9822962.0
2008-10-14 15:07:00,2.0061,2.00675,2.0061,2.00653,32101388.0
2008-10-14 15:08:00,2.00656,2.00678,2.00644,2.00678,6600654.0
2008-10-14 15:09:00,2.00673,2.00683,2.00664,2.00682,9177222.0
2008-10-14 15:10:00,2.00701,2.00713,2.00669,2.00687,20689461.0
2008-10-14 15:11:00,2.00699,2.00699,2.00655,2.00655,9431687.0
2008-10-14 15:12:00,2.00595,2.00623,2.00575,2.00575,15303240.0
2008-10-14 15:13:00,2.00579,2.00613,2.00579,2.006,5216096.0
2008-10-14 15:14:00,2.00563,2.00563,2.00514,2.00536,1508451.0
2008-10-14 15:15:00,2.00508,2.00508,2.00439,2.00439,5520882.0
2008-10-14 15:16:00,2.00433,2.00454,2.00414,2.00454,7321207.0
2008-10-14 15:17:00,2.00487,2.00545,2.00487,2.00545,7513443.0
2008-10-14 15:18:00,2.00575,2.00625,2.00575,2.00625,7181545.0
2008-10-14 15:19:00,2.0064,2.00661,2.00632,2.00661,19756984.0
2008-10-14 15:20:00,2.00658,2.00661,2.00593,2.00593,4963816.0
2008-10-14 15:21:00,2.00588,2.00602,2.00565,2.00602,3223377.0
2008-10-14 15:22:00,2.00578,2.00588,2.00553,2.00588,3784772.0
2008-10-14 15:23:00,2.00607,2.007,2.00607,2.007,3357959.0
2008-10-14 15:24:00,2.00699,2.00718,2.0067,2.007,8396898.0
2008-10-14 15:25:00,2.00697,2.0072,2.00697,2.0072,13089462.0
2008-10-14 15:26:00,2.007,2.00701,2.00674,2.00674,9117213.0
2008-10-14 15:27:00,2.00674,2.00704,2.00674,2.00699,3363056.0
2008-10-14 15:28:00,2.00699,2.00737,2.0069,2.00737,12268454.0
2008-10-14 15:29:00,2.00761,2.00827,2.00761,2.00827,3191114.0
2008-10-14 15:30:00,2.00834,2.00856,2.00814,2.00827,5521439.0
2008-10-14 15:31:00,2.00831,2.00881,2.00831,2.00863,9044166.0
2008-10-14 15:32:00,2.00879,2.00879,2.00853,2.00865,9511648.0
2008-10-14 15:33:00,2.00859,2.00859,2.00796,2.00809,4607465.0
2008-10-14 15:34:00,2.00836,2.00944,2.00836,2.00944,7679253.0
2008-10-14 15:35:00,2.00959,2.01024,2.00959,2.00998,23643384.0
2008-10-14 15:36:00,2.01005,2.01031,2.00999,2.00999,3622298.0
2008-10-14 15:37:00,2.00986,2.01017,2.00986,2.01017,8727347.0
2008-10-14 15:38:00,2.01003,2.01003,2.00953,2.00953,13832747.0
2008-10-14 15:39:00,2.0094,2.0094,2.00882,2.00882,5751470.0
2008-10-14 15:40:00,2.00852,2.00889,2.00852,2.00889,16646215.0
2008-10-14 15:41:00,2.00886,2.00923,2.00868,2.00923,3342399.0
2008-10-14 15:42:00,2.00932,2.00983,2.00932,2.00983,11016078.0
2008-10-14 15:43:00,2.00974,2.01038,2.00974,2.01038,10340148.0
2008-10-14 15:44:00,2.0103,2.01078,2.0103,2.01078,4385679.0
2008-10-14 15:45:00,2.01085,2.01127,2.01085,2.01127,2798352.0
2008-10-14 15:46:00,2.01133,2.01166,2.01132,2.01166,2459266.0
2008-10-14 15:47:00,2.01167,2.01234,2.01166,2.01234,6882781.0
2008-10-14 15:48:00,2.01239,2.01271,2.01239,2.01269,7063378.0
2008-10-14 15:49:00,2.01279,2.01316,2.01279,2.01309,6456546.0
2008-10-14 15:50:00,2.01314,2.01345,2.01254,2.01294,2531166.0
2008-10-14 15:51:00,2.01276,2.0131,2.01214,2.01214,10058965.0
2008-10-14 15:52:00,2.0119,2.01209,2.0119,2.01209,3419435.0
2008-10-14 15:53:00,2.01209,2.01219,2.0118,2.01219,8664726.0
2008-10-14 15:54:00,2.01262,2.01327,2.01262,2.01304,8008829.0
2008-10-14 15:55:00,2.01281,2.01281,2.01173,2.01173,13995898.0
2008-10-14 15:56:00,2.01149,2.0122,2.01149,2.0122,10701247.0
2008-10-14 15:57:00,2.0126,2.01318,2.0126,2.01295,6453039.0
2008-10-14 15:58:00,2.01291,2.01336,2.01161,2.01336,2086299.0
2008-10-14 15:59:00,2.01337,2.0134,2.01301,2.01301,6645558.0
2008-10-14 16:00:00,2.01311,2.01338,2.01279,2.01338,12226368.0
2008-10-14 16:01:00,2.01351,2.01399,2.01351,2.01399,1417714.0
2008-10-14 16:02:00,2.01428,2.01508,2.01428,2.01508,9867242.0
2008-10-14 16:03:00,2.01532,2.016,2.01532,2.01579,12575882.0
2008-10-14 16:04:00,2.01574,2.01597,2.01574,2.01597,13833728.0
2008-10-14 16:05:00,2.01577,2.01577,2.01501,2.01523,11194613.0
2008-10-14 16:06:00,2.01508,2.01515,2.01452,2.01452,4151635.0
2008-10-14 16:07:00,2.01422,2.01431,2.01416,2.01431,5338407.0
2008-10-14 16:08:00,2.01459,2.01531,2.01454,2.01531,6559241.0
2008-10-14 16:09:00,2.01542,2.01587,2.01542,2.01547,3485370.0
2008-10-14 16:10:00,2.01534,2.01566,2.01534,2.01563,2470491.0
2008-10-14 16:11:00,2.01552,2.01552,2.01471,2.01471,14741481.0
2008-10-14 16:12:00,2.0147,2.0147,2.01433,2.01433,6844921.0
2008-10-14 16:13:00,2.01408,2.01408,2.0135,2.0136,9455736.0
2008-10-14 16:14:00,2.01376,2.01395,2.01371,2.01391,7704404.0
2008-10-14 16:15:00,2.01399,2.015,2.01399,2.015,13286169.0
2008-10-14 16:16:00,2.01487,2.015,2.01475,2.01492,3692047.0
2008-10-14 16:17:00,2.01479,2.01479,2.01426,2.01439,8091730.0
2008-10-14 16:18:00,2.01446,2.01446,2.01377,2.01377,4954053.0
2008-10-14 16:19:00,2.01358,2.01366,2.01306,2.01306,5016902.0
2008-10-14 16:20:00,2.0131,2.0131,2.01262,2.01274,9313948.0
2008-10-14 16:21:00,2.01266,2.01266,2.01222,2.01222,5241715.0
2008-10-14 16:22:00,2.01208,2.01208,2.0116,2.01161,7535099.0
2008-10-14 16:23:00,2.0115,2.01151,2.01113,2.01113,7987439.0
2008-10-14 16:24:00,2.01107,2.01107,2.01039,2.01039,9121110.0
2008-10-14 16:25:00,2.01013,2.01013,2.00953,2.00969,6809631.0
2008-10-14 16:26:00,2.00971,2.00971,2.00893,2.00893,11488489.0
2008-10-14 16:27:00,2.00871,2.00908,2.00871,2.00872,3218286.0
2008-10-14 16:28:00,2.00857,2.00857,2.00755,2.00755,14874386.0
2008-10-14 16:29:00,2.00744,2.00766,2.00721,2.00766,5178699.0
2008-10-14 16:30:00,2.00799,2.00866,2.00771,2.00866,13412372.0
2008-10-14 16:31:00,2.0089,2.00935,2.0089,2.00935,6654630.0
2008-10-14 16:32:00,2.00961,2.00989,2.00961,2.00989,3466315.0
2008-10-14 16:33:00,2.00993,2.01015,2.00987,2.00992,9200596.0
2008-10-14 16:34:00,2.01024,2.01086,2.0102,2.01086,8231993.0
2008-10-14 16:35:00,2.01111,2.01212,2.01111,2.01212,5592131.0
2008-10-14 16:36:00,2.01223,2.01266,2.01223,2.01266,4239333.0
2008-10-14 16:37:00,2.01271,2.0133,2.01271,2.01302,6465702.0
2008-10-14 16:38:00,2.01297,2.01297,2.01246,2.01246,4611898.0
2008-10-14 16:39:00,2.01238,2.01261,2.01238,2.01261,6672125.0
2008-10-14 16:40:00,2.01283,2.0141,2.01283,2.0141,8203798.0
2008-10-14 16:41:00,2.01437,2.01534,2.01437,2.01534,19184082.0
2008-10-14 16:42:00,2.01563,2.01656,2.01563,2.01648,7099256.0
2008-10-14 16:43:00,2.0168,2.01745,2.0168,2.01716,9249608.0
2008-10-14 16:44:00,2.01727,2.01789,2.01727,2.01743,22488438.0
2008-10-14 16:45:00,2.01725,2.01725,2.01692,2.01692,7183978.0
2008-10-14 16:46:00,2.01695,2.01708,2.016,2.016,2464801.0
2008-10-14 16:47:00,2.01587,2.01595,2.01539,2.01539,4956627.0
2008-10-14 16:48:00,2.01494,2.01494,2.01423,2.01423,3851994.0
2008-10-14 16:49:00,2.01409,2.01409,2.01271,2.01271,3009742.0
2008-10-14 16:50:00,2.0127,2.0127,2.01225,2.01225,7242039.0
2008-10-14 16:51:00,2.01222,2.01222,2.01155,2.01155,4336752.0
2008-10-14 16:52:00,2.01154,2.01208,2.01154,2.01194,8813848.0
2008-10-14 16:53:00,2.01178,2.01179,2.01092,2.01092,3051752.0
2008-10-14 16:54:00,2.01096,2.01131,2.01096,2.01131,6365823.0
2008-10-14 16:55:00,2.01162,2.01221,2.01162,2.01221,3768326.0
2008-10-14 16:56:00,2.01208,2.01208,2.01167,2.01167,8788922.0
2008-10-14 16:57:00,2.01134,2.01134,2.0108,2.0108,5927940.0
2008-10-14 16:58:00,2.01098,2.01159,2.01098,2.01159,20650805.0
2008-10-14 16:59:00,2.01163,2.01219,2.01163,2.01219,6455548.0
2008-10-14 17:00:00,2.01202,2.01239,2.01202,2.0122,3093758.0
2008-10-14 17:01:00,2.01217,2.01237,2.01202,2.01237,2442372.0
2008-10-14 17:02:00,2.01232,2.01232,2.01217,2.0123,5927523.0
2008-10-14 17:03:00,2.01266,2.01333,2.01266,2.01333,13406610.0
2008-10-14 17:04:00,2.01343,2.01343,2.01245,2.01245,3961915.0
2008-10-14 17:05:00,2.01217,2.01217,2.01153,2.01169,11732255.0
2008-10-14 17:06:00,2.01183,2.01275,2.01183,2.01275,5779154.0
2008-10-14 17:07:00,2.01268,2.01317,2.01268,2.01317,7428287.0
2008-10-14 17:08:00,2.01325,2.01367,2.01298,2.01298,7075519.0
2008-10-14 17:09:00,2.01284,2.01347,2.01243,2.01347,4264856.0
2008-10-14 17:10:00,2.01373,2.01423,2.01372,2.01372,8005938.0
2008-10-14 17:11:00,2.01326,2.01326,2.01278,2.01278,5700062.0
2008-10-14 17:12:00,2.01259,2.01264,2.01246,2.01264,9312735.0
2008-10-14 17:13:00,2.01247,2.01262,2.01199,2.01199,3933763.0
2008-10-14 17:14:00,2.01176,2.01176,2.01146,2.0116,3130624.0
2008-10-14 17:15:00,2.01159,2.01306,2.01159,2.01306,21837440.0
2008-10-14 17:16:00,2.01355,2.01397,2.01355,2.01397,7615933.0
2008-10-14 17:17:00,2.01406,2.01431,2.01406,2.01431,3378188.0
2008-10-14 17:18:00,2.01443,2.01484,2.01443,2.01484,5665799.0
2008-10-14 17:19:00,2.01493,2.0152,2.01493,2.01516,3342523.0
2008-10-14 17:20:00,2.01535,2.01579,2.01535,2.01579,4006374.0
2008-10-14 17:21:00,2.01583,2.01607,2.01583,2.01606,3454916.0
2008-10-14 17:22:00,2.01613,2.01691,2.01613,2.01691,14327783.0
2008-10-14 17:23:00,2.01693,2.01734,2.01693,2.01734,3075289.0
2008-10-14 17:24:00,2.01745,2.0179,2.0174,2.0179,4144462.0
2008-10-14 17:25:00,2.01795,2.01825,2.0177,2.0177,15977194.0
2008-10-14 17:26:00,2.01762,2.01766,2.01716,2.01716,4472834.0
2008-10-14 17:27:00,2.01702,2.01702,2.01665,2.01665,3545176.0
2008-10-14 17:28:00,2.01647,2.01653,2.01599,2.01599,2350708.0
2008-10-14 17:29:00,2.01606,2.01606,2.01547,2.01547,12978315.0
2008-10-14 17:30:00,2.01546,2.01546,2.01509,2.01509,6015347.0
2008-10-14 17:31:00,2.01501,2.01501,2.01448,2.01463,12983953.0
2008-10-14 17:32:00,2.01453,2.01478,2.01431,2.01478,4203230.0
2008-10-14 17:33:00,2.01482,2.01553,2.01482,2.0154,6935740.0
2008-10-14 17:34:00,2.01537,2.01549,2.01437,2.01437,4746190.0
2008-10-14 17:35:00,2.01422,2.01451,2.01412,2.01436,4490219.0
2008-10-14 17:36:00,2.01487,2.01543,2.01487,2.01543,5318151.0
2008-10-14 17:37:00,2.01545,2.01555,2.01527,2.01527,5559187.0
2008-10-14 17:38:00,2.01512,2.01513,2.01474,2.01474,7368605.0
2008-10-14 17:39:00,2.01457,2.01457,2.0141,2.01445,4266578.0
2008-10-14 17:40:00,2.01468,2.01601,2.01468,2.01601,7817626.0
2008-10-14 17:41:00,2.01611,2.01783,2.01611,2.01783,7108776.0
2008-10-14 17:42:00,2.01767,2.01767,2.01658,2.01687,13411680.0
2008-10-14 17:43:00,2.01675,2.01706,2.01667,2.01706,7039967.0
2008-10-14 17:44:00,2.01675,2.01786,2.01675,2.01786,3273874.0
2008-10-14 17:45:00,2.01815,2.01927,2.01815,2.01927,3482514.0
2008-10-14 17:46:00,2.01952,2.02045,2.01952,2.02045,3662523.0
2008-10-14 17:47:00,2.02021,2.02021,2.01975,2.01984,17377591.0
2008-10-14 17:48:00,2.01979,2.01979,2.01938,2.01938,3728021.0
2008-10-14 17:49:00,2.01927,2.01927,2.01852,2.01871,34041360.0
2008-10-14 17:50:00,2.01894,2.01974,2.01894,2.01966,13206029.0
2008-10-14 17:51:00,2.01983,2.02055,2.01983,2.02055,13300582.0
2008-10-14 17:52:00,2.02047,2.02081,2.02027,2.02081,11007692.0
2008-10-14 17:53:00,2.02092,2.02125,2.02092,2.02124,9482028.0
2008-10-14 17:54:00,2.0213,2.02183,2.0213,2.02183,14601758.0
2008-10-14 17:55:00,2.02187,2.02266,2.02187,2.02266,5501542.0
2008-10-14 17:56:00,2.02291,2.02351,2.02291,2.0235,7476714.0
2008-10-14 17:57:00,2.02342,2.02342,2.02285,2.02313,5749583.0
2008-10-14 17:58:00,2.02333,2.02438,2.02333,2.02438,7183654.0
2008-10-14 17:59:00,2.0246,2.02575,2.0246,2.02575,16686515.0
2008-10-14 18:00:00,2.02591,2.02766,2.02591,2.02766,4095775.0
2008-10-14 18:01:00,2.02785,2.02823,2.02766,2.02795,2816353.0
2008-10-14 18:02:00,2.02807,2.02833,2.02795,2.02807,6167143.0
2008-10-14 18:03:00,2.0278,2.02783,2.02712,2.02712,9143321.0
2008-10-14 18:04:00,2.02656,2.02656,2.02585,2.02585,5608967.0
2008-10-14 18:05:00,2.02567,2.02634,2.02567,2.02634,8338994.0
2008-10-14 18:06:00,2.02641,2.02641,2.02576,2.0261,3568963.0
2008-10-14 18:07:00,2.02621,2.02637,2.02615,2.02637,12231119.0
2008-10-14 18:08:00,2.02659,2.02682,2.02658,2.02672,11229212.0
2008-10-14 18:09:00,2.02653,2.02653,2.02594,2.02594,8077773.0
2008-10-14 18:10:00,2.02607,2.0265,2.02575,2.02575,4153155.0
2008-10-14 18:11:00,2.02566,2.02566,2.02461,2.02461,3222913.0
2008-10-14 18:12:00,2.0247,2.0247,2.02434,2.02434,6148308.0
2008-10-14 18:13:00,2.02409,2.02467,2.02409,2.02467,5651535.0
2008-10-14 18:14:00,2.02455,2.02455,2.02348,2.02348,4160580.0
2008-10-14 18:15:00,2.02328,2.02328,2.02264,2.02264,5714754.0
2008-10-14 18:16:00,2.02234,2.02234,2.02179,2.02192,10752038.0
2008-10-14 18:17:00,2.02161,2.02161,2.02079,2.02083,4780480.0
2008-10-14 18:18:00,2.02082,2.02088,2.02044,2.02044,9135059.0
2008-10-14 18:19:00,2.02018,2.02018,2.0193,2.0193,2721788.0
2008-10-14 18:20:00,2.01912,2.01912,2.01839,2.01839,8678370.0
2008-10-14 18:21:00,2.01835,2.01835,2.01791,2.01792,12936352.0
2008-10-14 18:22:00,2.0179,2.0179,2.01735,2.0174,4308055.0
2008-10-14 18:23:00,2.01733,2.01778,2.01695,2.01752,7188189.0
2008-10-14 18:24:00,2.01762,2.01908,2.01762,2.01908,5355777.0
2008-10-14 18:25:00,2.01923,2.02016,2.01923,2.02007,7156585.0
2008-10-14 18:26:00,2.02028,2.02072,2.02028,2.02072,5219415.0
2008-10-14 18:27:00,2.02063,2.02129,2.02063,2.02129,8902148.0
2008-10-14 18:28:00,2.02138,2.02178,2.02129,2.02129,6827838.0
2008-10-14 18:29:00,2.02118,2.02118,2.02064,2.02064,11828694.0
2008-10-14 18:30:00,2.02073,2.02111,2.02069,2.02111,10738658.0
2008-10-14 18:31:00,2.02142,2.0221,2.02142,2.0221,6774728.0
2008-10-14 18:32:00,2.0221,2.02212,2.02161,2.02212,6836409.0
2008-10-14 18:33:00,2.02214,2.02243,2.02214,2.02243,11182463.0
2008-10-14 18:34:00,2.02242,2.02253,2.02237,2.02253,25193386.0
2008-10-14 18:35:00,2.02254,2.02267,2.02225,2.02267,4461412.0
2008-10-14 18:36:00,2.02298,2.02402,2.02298,2.02401,7077426.0
2008-10-14 18:37:00,2.02414,2.02456,2.02414,2.02456,6282755.0
2008-10-14 18:38:00,2.02465,2.02465,2.02364,2.02376,10348703.0
2008-10-14 18:39:00,2.02362,2.02362,2.02248,2.02248,4683759.0
2008-10-14 18:40:00,2.02226,2.02237,2.02196,2.02199,5453904.0
2008-10-14 18:41:00,2.02188,2.02188,2.02137,2.02137,4292242.0
2008-10-14 18:42:00,2.02143,2.02143,2.021,2.02103,13927727.0
2008-10-14 18:43:00,2.02098,2.02098,2.02058,2.02058,3060344.0
2008-10-14 18:44:00,2.02049,2.02049,2.01996,2.01996,12253988.0
2008-10-14 18:45:00,2.01991,2.01991,2.01945,2.01945,6990454.0
2008-10-14 18:46:00,2.01944,2.01944,2.01893,2.01893,9820585.0
2008-10-14 18:47:00,2.01885,2.01885,2.01842,2.01842,22886463.0
2008-10-14 18:48:00,2.01833,2.01833,2.01788,2.01788,3953955.0
2008-10-14 18:49:00,2.01781,2.01781,2.01733,2.01761,12415961.0
2008-10-14 18:50:00,2.01751,2.01778,2.01751,2.01778,7563576.0
2008-10-14 18:51:00,2.01801,2.0189,2.01801,2.0189,4862063.0
2008-10-14 18:52:00,2.01895,2.01916,2.01869,2.01916,6846176.0
2008-10-14 18:53:00,2.0193,2.0196,2.0193,2.01949,3653748.0
2008-10-14 18:54:00,2.01915,2.01915,2.01814,2.01814,4738560.0
2008-10-14 18:55:00,2.01782,2.01782,2.01712,2.01712,4795489.0
2008-10-14 18:56:00,2.01777,2.01894,2.01777,2.01894,9853302.0
2008-10-14 18:57:00,2.019,2.01909,2.01892,2.01892,22058429.0
2008-10-14 18:58:00,2.01888,2.01888,2.01773,2.01773,21094849.0
2008-10-14 18:59:00,2.01766,2.01788,2.01757,2.01788,16216088.0
2008-10-14 19:00:00,2.01807,2.01871,2.01807,2.01831,11713828.0
2008-10-14 19:01:00,2.0185,2.01908,2.0185,2.01871,2916636.0
2008-10-14 19:02:00,2.01878,2.0195,2.01869,2.0195,16796902.0
2008-10-14 19:03:00,2.01947,2.01951,2.01915,2.01915,2296643.0
2008-10-14 19:04:00,2.01889,2.01926,2.01871,2.01926,10979347.0
2008-10-14 19:05:00,2.01975,2.02059,2.01972,2.02059,6165239.0
2008-10-14 19:06:00,2.0204,2.0204,2.0198,2.02014,7359829.0
2008-10-14 19:07:00,2.01998,2.0206,2.0198,2.0206,13461600.0
2008-10-14 19:08:00,2.02067,2.02128,2.02067,2.0212,6647726.0
2008-10-14 19:09:00,2.02146,2.02147,2.02114,2.02114,13066625.0
2008-10-14 19:10:00,2.02107,2.02127,2.02107,2.02124,7968158.0
2008-10-14 19:11:00,2.02142,2.02232,2.02142,2.02232,7867618.0
2008-10-14 19:12:00,2.02256,2.02312,2.02256,2.02312,9067126.0
2008-10-14 19:13:00,2.02312,2.0232,2.02295,2.02301,18293635.0
2008-10-14 19:14:00,2.02279,2.02333,2.02252,2.02333,4682363.0
2008-10-14 19:15:00,2.02352,2.02415,2.02352,2.02412,15928635.0
2008-10-14 19:16:00,2.02395,2.02395,2.02303,2.02341,3380528.0
2008-10-14 19:17:00,2.02369,2.02406,2.02369,2.02406,17511731.0
2008-10-14 19:18:00,2.02393,2.02393,2.02371,2.02371,4091187.0
2008-10-14 19:19:00,2.02358,2.02358,2.02282,2.02282,7363404.0
2008-10-14 19:20:00,2.0229,2.02337,2.0229,2.02337,6941793.0
2008-10-14 19:21:00,2.02353,2.02393,2.02353,2.02368,9516921.0
2008-10-14 19:22:00,2.0239,2.02463,2.0236,2.02463,9341315.0
2008-10-14 19:23:00,2.02477,2.02518,2.02477,2.02489,12898137.0
2008-10-14 19:24:00,2.0249,2.02548,2.0249,2.02548,3687755.0
2008-10-14 19:25:00,2.02544,2.02544,2.02511,2.02511,21653010.0
2008-10-14 19:26:00,2.02506,2.02542,2.02506,2.02542,14639392.0
2008-10-14 19:27:00,2.02571,2.02576,2.02565,2.02565,7911075.0
2008-10-14 19:28:00,2.02552,2.02552,2.02528,2.0253,11652733.0
2008-10-14 19:29:00,2.02539,2.02539,2.0252,2.02539,10645286.0
2008-10-14 19:30:00,2.02533,2.02533,2.02505,2.02533,4903904.0
2008-10-14 19:31:00,2.02534,2.02539,2.02528,2.02539,7646609.0
2008-10-14 19:32:00,2.02549,2.0263,2.02549,2.0263,15419887.0
2008-10-14 19:33:00,2.02635,2.02641,2.02579,2.02579,7778929.0
2008-10-14 19:34:00,2.0255,2.0255,2.02436,2.02436,13186802.0
2008-10-14 19:35:00,2.02442,2.02442,2.02404,2.02404,4088710.0
2008-10-14 19:36:00,2.02398,2.024,2.02346,2.02346,8008289.0
2008-10-14 19:37:00,2.02353,2.02353,2.02299,2.02343,3331316.0
2008-10-14 19:38:00,2.02367,2.02375,2.02303,2.02303,6910446.0
2008-10-14 19:39:00,2.02304,2.02374,2.02304,2.02362,5131910.0
2008-10-14 19:40:00,2.02375,2.02413,2.02375,2.02413,7240327.0
2008-10-14 19:41:00,2.02401,2.02402,2.02365,2.02365,8258920.0
2008-10-14 19:42:00,2.02382,2.02438,2.02382,2.02438,3335886.0
2008-10-14 19:43:00,2.02441,2.02441,2.02433,2.02433,11374659.0
2008-10-14 19:44:00,2.02436,2.0247,2.02436,2.0247,11284843.0
2008-10-14 19:45:00,2.02472,2.02496,2.02472,2.02494,6010069.0
2008-10-14 19:46:00,2.02493,2.02493,2.02442,2.02473,24864017.0
2008-10-14 19:47:00,2.02505,2.02546,2.02505,2.02546,6434269.0
2008-10-14 19:48:00,2.02577,2.02614,2.02574,2.02612,7706770.0
2008-10-14 19:49:00,2.02644,2.02666,2.02644,2.02652,7130020.0
2008-10-14 19:50:00,2.02639,2.02654,2.02602,2.02619,6030117.0
2008-10-14 19:51:00,2.02643,2.02671,2.02643,2.02664,6080877.0
2008-10-14 19:52:00,2.02656,2.02656,2.02629,2.02629,2953741.0
2008-10-14 19:53:00,2.0266,2.02721,2.0266,2.02702,23459311.0
2008-10-14 19:54:00,2.02678,2.02692,2.02672,2.0268,16541027.0
2008-10-14 19:55:00,2.02691,2.02691,2.0266,2.0266,6269399.0
2008-10-14 19:56:00,2.02657,2.02664,2.0263,2.0263,15118459.0
2008-10-14 19:57:00,2.02616,2.02619,2.02602,2.02619,6416365.0
2008-10-14 19:58:00,2.02627,2.02627,2.026,2.02615,3788535.0
2008-10-14 19:59:00,2.02617,2.02624,2.02607,2.02617,2221569.0
2008-10-14 20:00:00,2.02633,2.02647,2.02621,2.02647,8807969.0
2008-10-14 20:01:00,2.02645,2.02648,2.02626,2.02626,13731278.0
2008-10-14 20:02:00,2.02626,2.02626,2.02603,2.02623,9119201.0
2008-10-14 20:03:00,2.02619,2.02619,2.02592,2.02616,4852583.0
2008-10-14 20:04:00,2.02599,2.026,2.02559,2.02559,8679875.0
2008-10-14 20:05:00,2.02533,2.02533,2.02355,2.02355,10356720.0
2008-10-14 20:06:00,2.02525,2.02614,2.02525,2.02614,4568771.0
2008-10-14 20:07:00,2.02632,2.02689,2.02632,2.02689,6000972.0
2008-10-14 20:08:00,2.02696,2.02697,2.02675,2.02675,4672038.0
2008-10-14 20:09:00,2.02703,2.0272,2.02703,2.02712,1351823.0
2008-10-14 20:10:00,2.0271,2.0271,2.02693,2.02693,6731229.0
2008-10-14 20:11:00,2.02685,2.02692,2.02667,2.0268,3915076.0
2008-10-14 20:12:00,2.0267,2.0267,2.02645,2.02648,4616112.0
2008-10-14 20:13:00,2.02645,2.02645,2.02593,2.02593,1368819.0
2008-10-14 20:14:00,2.0255,2.0255,2.02452,2.02452,10621493.0
2008-10-14 20:15:00,2.02413,2.02413,2.0235,2.0235,5110917.0
2008-10-14 20:16:00,2.02352,2.02443,2.02346,2.02443,2147161.0
2008-10-14 20:17:00,2.02456,2.02456,2.02322,2.0235,4792468.0
2008-10-14 20:18:00,2.02337,2.02352,2.02332,2.02336,2938661.0
2008-10-14 20:19:00,2.02313,2.02348,2.02285,2.02285,19295417.0
2008-10-14 20:20:00,2.02258,2.02275,2.02244,2.02275,2420593.0
2008-10-14 20:21:00,2.02281,2.02317,2.02281,2.02315,4303824.0
2008-10-14 20:22:00,2.02328,2.02368,2.02328,2.02368,13176574.0
2008-10-14 20:23:00,2.02369,2.02447,2.02369,2.02447,3854647.0
2008-10-14 20:24:00,2.0243,2.0243,2.02374,2.02425,13714062.0
2008-10-14 20:25:00,2.02439,2.0248,2.02439,2.02476,5800077.0
2008-10-14 20:26:00,2.02469,2.02495,2.02469,2.02487,7362396.0
2008-10-14 20:27:00,2.02511,2.02591,2.02511,2.02591,9390051.0
2008-10-14 20:28:00,2.02597,2.02615,2.02577,2.02615,4280780.0
2008-10-14 20:29:00,2.02609,2.02609,2.02579,2.02593,12147085.0
2008-10-14 20:30:00,2.02532,2.02541,2.02525,2.02535,5328774.0
2008-10-14 20:31:00,2.02526,2.02526,2.02468,2.02468,9496955.0
2008-10-14 20:32:00,2.0249,2.02531,2.0249,2.02523,4108084.0
2008-10-14 20:33:00,2.02509,2.02509,2.02477,2.02477,13724334.0
2008-10-14 20:34:00,2.02466,2.02483,2.02449,2.02483,11265004.0
2008-10-14 20:35:00,2.02485,2.02485,2.02446,2.02446,15322704.0
2008-10-14 20:36:00,2.02451,2.02451,2.02431,2.02447,5394840.0
2008-10-14 20:37:00,2.02452,2.02465,2.02431,2.02431,11214824.0
2008-10-14 20:38:00,2.02428,2.02428,2.02411,2.02413,10307405.0
2008-10-14 20:39:00,2.02408,2.0243,2.02408,2.0243,3407779.0
2008-10-14 20:40:00,2.02431,2.02431,2.02396,2.02396,8019811.0
2008-10-14 20:41:00,2.02363,2.02363,2.02283,2.02283,3566965.0
2008-10-14 20:42:00,2.02272,2.02294,2.02272,2.02282,5409183.0
2008-10-14 20:43:00,2.0227,2.02291,2.02255,2.02255,3833706.0
2008-10-14 20:44:00,2.02252,2.02266,2.0222,2.02253,4103228.0
2008-10-14 20:45:00,2.02254,2.02254,2.02222,2.02222,5860531.0
2008-10-14 20:46:00,2.02214,2.02227,2.02196,2.02227,7141722.0
2008-10-14 20:47:00,2.0221,2.02223,2.0221,2.02213,5711153.0
2008-10-14 20:48:00,2.02199,2.02199,2.02175,2.02175,6003949.0
2008-10-14 20:49:00,2.02189,2.02223,2.02174,2.02223,7472447.0
2008-10-14 20:50:00,2.02241,2.02322,2.02241,2.02322,12749876.0
2008-10-14 20:51:00,2.02307,2.02317,2.02282,2.02282,5977398.0
2008-10-14 20:52:00,2.02256,2.02276,2.02238,2.02276,3864204.0
2008-10-14 20:53:00,2.02295,2.02317,2.02295,2.02317,3793943.0
2008-10-14 20:54:00,2.0232,2.0232,2.02274,2.0229,12219872.0
2008-10-14 20:55:00,2.02304,2.02363,2.02304,2.02361,6460675.0
2008-10-14 20:56:00,2.02375,2.02437,2.02375,2.02437,5333501.0
2008-10-14 20:57:00,2.02437,2.02442,2.0236,2.0236,4282490.0
2008-10-14 20:58:00,2.02349,2.0236,2.02322,2.0236,8289419.0
2008-10-14 20:59:00,2.02394,2.02424,2.02394,2.02424,6055436.0
2008-10-14 21:00:00,2.02412,2.02412,2.02376,2.0238,38680689.0
2008-10-14 21:01:00,2.0237,2.02382,2.02367,2.02382,7286116.0
2008-10-14 21:02:00,2.02374,2.02408,2.02374,2.02408,2852272.0
2008-10-14 21:03:00,2.02407,2.02407,2.02394,2.02399,1802777.0
2008-10-14 21:04:00,2.02408,2.02454,2.0239,2.02454,8556407.0
2008-10-14 21:05:00,2.02435,2.02435,2.02411,2.02421,3613697.0
2008-10-14 21:06:00,2.0242,2.02429,2.0242,2.02427,5486984.0
2008-10-14 21:07:00,2.02427,2.02432,2.02419,2.02419,9859406.0
2008-10-14 21:08:00,2.0241,2.02411,2.02352,2.02352,9817588.0
2008-10-14 21:09:00,2.02366,2.02404,2.02366,2.02404,13510062.0
2008-10-14 21:10:00,2.02397,2.02401,2.0235,2.0235,6344668.0
2008-10-14 21:11:00,2.02349,2.02357,2.02334,2.02335,11789978.0
2008-10-14 21:12:00,2.02323,2.02369,2.02323,2.02366,5418617.0
2008-10-14 21:13:00,2.02366,2.02366,2.02344,2.02344,11108316.0
2008-10-14 21:14:00,2.02349,2.02374,2.02349,2.02374,1627966.0
2008-10-14 21:15:00,2.02384,2.02402,2.02384,2.02402,8424199.0
2008-10-14 21:16:00,2.02406,2.02421,2.02402,2.02418,17656337.0
2008-10-14 21:17:00,2.02439,2.02446,2.02431,2.02446,3663614.0
2008-10-14 21:18:00,2.02454,2.02536,2.02454,2.02536,3534411.0
2008-10-14 21:19:00,2.02543,2.02547,2.02536,2.02538,12880888.0
2008-10-14 21:20:00,2.02514,2.02514,2.02453,2.02453,3296008.0
2008-10-14 21:21:00,2.02483,2.02509,2.02483,2.02509,7234070.0
2008-10-14 21:22:00,2.02512,2.02521,2.02501,2.02501,10198942.0
2008-10-14 21:23:00,2.02481,2.02492,2.02424,2.02492,14254509.0
2008-10-14 21:24:00,2.0252,2.02554,2.0252,2.02554,5188458.0
2008-10-14 21:25:00,2.02567,2.02584,2.02567,2.02582,6688243.0
2008-10-14 21:26:00,2.02583,2.02585,2.02553,2.02562,5906357.0
2008-10-14 21:27:00,2.02568,2.02568,2.0255,2.0255,8391543.0
2008-10-14 21:28:00,2.0254,2.02594,2.0254,2.02594,20231515.0
2008-10-14 21:29:00,2.02594,2.02621,2.02579,2.02621,7185631.0
2008-10-14 21:30:00,2.02634,2.02686,2.02629,2.02686,11818346.0
2008-10-14 21:31:00,2.02699,2.02699,2.02662,2.02662,9193254.0
2008-10-14 21:32:00,2.02656,2.02689,2.02631,2.02689,12609079.0
2008-10-14 21:33:00,2.02701,2.02715,2.02692,2.02692,10065175.0
2008-10-14 21:34:00,2.0269,2.02733,2.02676,2.02733,5553398.0
2008-10-14 21:35:00,2.02724,2.02746,2.02724,2.0274,9227499.0
2008-10-14 21:36:00,2.02741,2.02776,2.02741,2.02776,3263313.0
2008-10-14 21:37:00,2.02773,2.02773,2.02739,2.02752,10510242.0
2008-10-14 21:38:00,2.02743,2.02743,2.02676,2.02676,13198486.0
2008-10-14 21:39:00,2.02686,2.02688,2.02605,2.02605,4165429.0
2008-10-14 21:40:00,2.0257,2.0257,2.0252,2.02553,2063910.0
2008-10-14 21:41:00,2.02568,2.02571,2.02514,2.02538,3085704.0
2008-10-14 21:42:00,2.02513,2.02514,2.02464,2.02514,6233604.0
2008-10-14 21:43:00,2.02493,2.0259,2.02493,2.0259,9083316.0
2008-10-14 21:44:00,2.02591,2.02597,2.02585,2.02585,3880296.0
2008-10-14 21:45:00,2.02576,2.02585,2.02553,2.02585,6661815.0
2008-10-14 21:46:00,2.02599,2.02657,2.02599,2.02657,6529443.0
2008-10-14 21:47:00,2.02669,2.02693,2.02669,2.02678,1318527.0
2008-10-14 21:48:00,2.02664,2.02693,2.02664,2.02677,13168106.0
2008-10-14 21:49:00,2.0265,2.0265,2.02608,2.02611,18816195.0
2008-10-14 21:50:00,2.02612,2.02638,2.0261,2.02634,5557190.0
2008-10-14 21:51:00,2.02632,2.02694,2.02632,2.02694,3651010.0
2008-10-14 21:52:00,2.02685,2.02685,2.02645,2.02651,6692264.0
2008-10-14 21:53:00,2.02622,2.02622,2.02552,2.02557,7810328.0
2008-10-14 21:54:00,2.02562,2.02584,2.02562,2.02562,4040877.0
2008-10-14 21:55:00,2.02579,2.02622,2.02579,2.02606,5217981.0
2008-10-14 21:56:00,2.02594,2.02594,2.02488,2.02488,9391317.0
2008-10-14 21:57:00,2.02446,2.02446,2.02399,2.02403,12701382.0
2008-10-14 21:58:00,2.02351,2.02351,2.02291,2.02291,19071037.0
2008-10-14 21:59:00,2.02277,2.02277,2.0225,2.02273,6961923.0
2008-10-14 22:00:00,2.02274,2.02315,2.02274,2.02315,8444849.0
2008-10-14 22:01:00,2.02316,2.02316,2.02283,2.02283,11125374.0
2008-10-14 22:02:00,2.02285,2.02291,2.02285,2.02285,11563946.0
2008-10-14 22:03:00,2.02284,2.02294,2.02284,2.0229,7338642.0
2008-10-14 22:04:00,2.02272,2.02315,2.02272,2.02315,5279069.0
2008-10-14 22:05:00,2.02333,2.02375,2.02333,2.02375,8679878.0
2008-10-14 22:06:00,2.02384,2.02404,2.02384,2.02404,2941641.0
2008-10-14 22:07:00,2.02397,2.0241,2.02391,2.02391,3250682.0
2008-10-14 22:08:00,2.02391,2.02402,2.0238,2.02402,16281031.0
2008-10-14 22:09:00,2.02401,2.02401,2.02382,2.02398,6978445.0
2008-10-14 22:10:00,2.02403,2.02407,2.02259,2.02407,4763526.0
2008-10-14 22:11:00,2.02404,2.02428,2.02383,2.02428,2039832.0
2008-10-14 22:12:00,2.02448,2.02484,2.02448,2.02478,3447268.0
2008-10-14 22:13:00,2.0247,2.02478,2.02447,2.02478,20777959.0
2008-10-14 22:14:00,2.02473,2.02473,2.02444,2.02445,4608640.0
2008-10-14 22:15:00,2.02446,2.02446,2.02392,2.02392,9795813.0
2008-10-14 22:16:00,2.02361,2.02361,2.02267,2.02267,4710222.0
2008-10-14 22:17:00,2.02258,2.0229,2.02258,2.02281,19458237.0
2008-10-14 22:18:00,2.02276,2.02302,2.0225,2.02302,11360579.0
2008-10-14 22:19:00,2.0231,2.02353,2.02306,2.02353,3386791.0
2008-10-14 22:20:00,2.02357,2.02406,2.02357,2.02406,4214980.0
2008-10-14 22:21:00,2.02411,2.02418,2.024,2.024,6120385.0
2008-10-14 22:22:00,2.02391,2.02391,2.0237,2.0237,1937511.0
2008-10-14 22:23:00,2.02375,2.02433,2.02375,2.02433,12662278.0
2008-10-14 22:24:00,2.02431,2.02438,2.02405,2.02405,8743758.0
2008-10-14 22:25:00,2.02395,2.02403,2.02394,2.02403,9614696.0
2008-10-14 22:26:00,2.02413,2.02469,2.02413,2.02469,5903859.0
2008-10-14 22:27:00,2.025,2.02539,2.025,2.02539,9935890.0
2008-10-14 22:28:00,2.02571,2.02619,2.02571,2.02598,9834969.0
2008-10-14 22:29:00,2.02596,2.02637,2.02562,2.02637,7257223.0
2008-10-14 22:30:00,2.02653,2.02653,2.02625,2.02625,7816363.0
2008-10-14 22:31:00,2.02621,2.0265,2.02598,2.02643,8413792.0
2008-10-14 22:32:00,2.02648,2.02688,2.02648,2.02655,9685674.0
2008-10-14 22:33:00,2.02669,2.02693,2.02659,2.02693,3591404.0
2008-10-14 22:34:00,2.02689,2.02692,2.02661,2.02661,4765561.0
2008-10-14 22:35:00,2.02653,2.02665,2.02633,2.02633,5247592.0
2008-10-14 22:36:00,2.0265,2.0265,2.02638,2.02639,16264357.0
2008-10-14 22:37:00,2.02639,2.02681,2.02639,2.02659,10716550.0
2008-10-14 22:38:00,2.02681,2.02764,2.02681,2.02724,9851845.0
2008-10-14 22:39:00,2.02691,2.02696,2.02669,2.02683,13224652.0
2008-10-14 22:40:00,2.02672,2.02672,2.02637,2.02637,6579473.0
2008-10-14 22:41:00,2.02616,2.02616,2.02551,2.02551,12321335.0
2008-10-14 22:42:00,2.02575,2.02586,2.02563,2.02564,6864049.0
2008-10-14 22:43:00,2.02557,2.02557,2.02537,2.02537,8045915.0
2008-10-14 22:44:00,2.02542,2.02542,2.0247,2.0247,6805663.0
2008-10-14 22:45:00,2.02439,2.02439,2.02306,2.02306,7535372.0
2008-10-14 22:46:00,2.02306,2.02306,2.02266,2.02266,2716156.0
2008-10-14 22:47:00,2.02231,2.02231,2.02173,2.02173,8739560.0
2008-10-14 22:48:00,2.02166,2.02208,2.02166,2.02208,14835142.0
2008-10-14 22:49:00,2.02206,2.02206,2.02183,2.02199,3319117.0
2008-10-14 22:50:00,2.02197,2.02223,2.02197,2.02223,10161253.0
2008-10-14 22:51:00,2.02248,2.0231,2.02248,2.02293,15884857.0
2008-10-14 22:52:00,2.02275,2.02275,2.02257,2.02261,4196350.0
2008-10-14 22:53:00,2.02249,2.02249,2.02216,2.02216,5505545.0
2008-10-14 22:54:00,2.02199,2.02199,2.02182,2.02186,3887870.0
2008-10-14 22:55:00,2.02173,2.02173,2.02152,2.02158,10232384.0
2008-10-14 22:56:00,2.02153,2.02153,2.02099,2.02145,7716723.0
2008-10-14 22:57:00,2.02131,2.02159,2.02131,2.02154,10282629.0
2008-10-14 22:58:00,2.0216,2.02221,2.0216,2.02221,3508691.0
2008-10-14 22:59:00,2.02213,2.0222,2.02153,2.02153,12090462.0
2008-10-14 23:00:00,2.02109,2.02115,2.02077,2.02081,6147977.0
2008-10-14 23:01:00,2.0209,2.02135,2.02061,2.02061,3048858.0
2008-10-14 23:02:00,2.02005,2.02007,2.01977,2.01977,12996803.0
2008-10-14 23:03:00,2.01968,2.01981,2.01954,2.0197,25629934.0
2008-10-14 23:04:00,2.0197,2.0197,2.01946,2.01969,19111899.0
2008-10-14 23:05:00,2.01978,2.02023,2.01978,2.02023,9146911.0
2008-10-14 23:06:00,2.02036,2.02064,2.02036,2.02064,11186705.0
2008-10-14 23:07:00,2.02088,2.02097,2.02049,2.02049,4974645.0
2008-10-14 23:08:00,2.02094,2.0215,2.0209,2.0215,6725356.0
2008-10-14 23:09:00,2.02159,2.02182,2.02159,2.02169,7152249.0
2008-10-14 23:10:00,2.02163,2.02163,2.02134,2.02141,21982783.0
2008-10-14 23:11:00,2.02139,2.02147,2.02139,2.02146,2147270.0
2008-10-14 23:12:00,2.02148,2.0219,2.02138,2.0219,2440683.0
2008-10-14 23:13:00,2.02205,2.02226,2.02189,2.02218,15639845.0
2008-10-14 23:14:00,2.0219,2.0219,2.0216,2.0216,5570872.0
2008-10-14 23:15:00,2.0219,2.02228,2.0219,2.02227,4833340.0
2008-10-14 23:16:00,2.02243,2.02254,2.02213,2.02223,8974942.0
2008-10-14 23:17:00,2.02233,2.02235,2.02152,2.02152,17295244.0
2008-10-14 23:18:00,2.02154,2.02192,2.02136,2.02192,7676580.0
2008-10-14 23:19:00,2.02194,2.02208,2.02178,2.02178,10226653.0
2008-10-14 23:20:00,2.02191,2.02249,2.02191,2.02249,4361335.0
2008-10-14 23:21:00,2.02255,2.02255,2.02211,2.02211,11100266.0
2008-10-14 23:22:00,2.0221,2.02215,2.02175,2.02175,16808763.0
2008-10-14 23:23:00,2.02167,2.02171,2.02119,2.02119,5309981.0
2008-10-14 23:24:00,2.021,2.02113,2.02094,2.02113,11432851.0
2008-10-14 23:25:00,2.02115,2.02142,2.02104,2.02142,4266974.0
2008-10-14 23:26:00,2.0216,2.02164,2.02113,2.02113,7153334.0
2008-10-14 23:27:00,2.0216,2.0217,2.0215,2.0216,17290489.0
2008-10-14 23:28:00,2.02091,2.02091,2.02067,2.02073,17290489.0
2008-10-14 23:29:00,2.02091,2.02091,2.02044,2.02044,19084288.0
2008-10-14 23:30:00,2.02035,2.02035,2.0201,2.02015,7868619.0
2008-10-14 23:31:00,2.02022,2.02043,2.02021,2.02043,3421657.0
2008-10-14 23:32:00,2.02053,2.0206,2.02038,2.0206,18067505.0
2008-10-14 23:33:00,2.02074,2.02162,2.02074,2.02162,4457542.0
2008-10-14 23:34:00,2.02174,2.02225,2.02174,2.02225,3969777.0
2008-10-14 23:35:00,2.02234,2.02241,2.02221,2.02241,4475396.0
2008-10-14 23:36:00,2.02246,2.02246,2.02222,2.02231,4263991.0
2008-10-14 23:37:00,2.02176,2.0224,2.02146,2.0224,17465231.0
2008-10-14 23:38:00,2.0223,2.0223,2.02212,2.02228,10798537.0
2008-10-14 23:39:00,2.02212,2.02212,2.02195,2.02204,8598622.0
2008-10-14 23:40:00,2.02202,2.02243,2.02202,2.02243,8925328.0
2008-10-14 23:41:00,2.02289,2.02321,2.02279,2.02279,9099722.0
2008-10-14 23:42:00,2.02255,2.02278,2.0223,2.02278,10718183.0
2008-10-14 23:43:00,2.0229,2.02313,2.02272,2.02306,9655454.0
2008-10-14 23:44:00,2.02298,2.02314,2.02298,2.02308,7093304.0
2008-10-14 23:45:00,2.02308,2.02308,2.02273,2.02273,16199572.0
2008-10-14 23:46:00,2.02262,2.02262,2.02201,2.02201,4832313.0
2008-10-14 23:47:00,2.02213,2.02231,2.02213,2.02231,8420835.0
2008-10-14 23:48:00,2.0223,2.02238,2.02226,2.02227,6581969.0
2008-10-14 23:49:00,2.02231,2.02239,2.0223,2.0223,9594948.0
2008-10-14 23:50:00,2.0223,2.0223,2.02224,2.0223,13315840.0
2008-10-14 23:51:00,2.02235,2.02263,2.02235,2.02262,71850884.0
2008-10-14 23:52:00,2.02269,2.02277,2.02219,2.02219,31992157.0
2008-10-14 23:53:00,2.02222,2.02222,2.02202,2.02218,9233958.0
2008-10-14 23:54:00,2.02253,2.02266,2.02225,2.02247,6148720.0
2008-10-14 23:55:00,2.02252,2.02272,2.02224,2.02224,2310634.0
2008-10-14 23:56:00,2.02202,2.02202,2.02175,2.02175,4847644.0
2008-10-14 23:57:00,2.02173,2.02191,2.02173,2.02185,6986365.0
2008-10-14 23:58:00,2.02163,2.02164,2.02153,2.02163,6375961.0
2008-10-14 23:59:00,2.02162,2.0217,2.0215,2.0215,20446801.0
2008-10-15 00:00:00,2.02145,2.02155,2.0214,2.0214,5874973.0
2008-10-15 00:01:00,2.0213,2.02169,2.0213,2.02162,8857405.0
2008-10-15 00:02:00,2.0214,2.02157,2.02121,2.02157,10935525.0
2008-10-15 00:03:00,2.02161,2.0218,2.02161,2.0218,3055314.0
2008-10-15 00:04:00,2.02185,2.0222,2.02185,2.0222,1260652.0
2008-10-15 00:05:00,2.02241,2.0227,2.02241,2.02259,1065482.0
2008-10-15 00:06:00,2.02267,2.02287,2.02267,2.02287,7229571.0
2008-10-15 00:07:00,2.02282,2.02306,2.02282,2.02306,16877090.0
2008-10-15 00:08:00,2.02334,2.02363,2.02321,2.02363,2549765.0
2008-10-15 00:09:00,2.02373,2.02409,2.02372,2.02409,3696988.0
2008-10-15 00:10:00,2.02403,2.02449,2.02403,2.02449,2716090.0
2008-10-15 00:11:00,2.0245,2.02507,2.0245,2.02507,15752082.0
2008-10-15 00:12:00,2.02493,2.02495,2.02452,2.02467,4020844.0
2008-10-15 00:13:00,2.02436,2.02436,2.02382,2.02391,7844526.0
2008-10-15 00:14:00,2.02422,2.02484,2.02422,2.02439,12047768.0
2008-10-15 00:15:00,2.02399,2.02399,2.02356,2.02356,6758781.0
2008-10-15 00:16:00,2.02352,2.02394,2.02339,2.02377,3494265.0
2008-10-15 00:17:00,2.02383,2.02383,2.02364,2.02378,2355797.0
2008-10-15 00:18:00,2.024,2.024,2.02322,2.02346,6598970.0
2008-10-15 00:19:00,2.02314,2.02314,2.02273,2.02309,5369984.0
2008-10-15 00:20:00,2.02337,2.02391,2.02337,2.02391,5866310.0
2008-10-15 00:21:00,2.02406,2.02417,2.02406,2.02407,18426205.0
2008-10-15 00:22:00,2.02381,2.02381,2.02266,2.02266,5104402.0
2008-10-15 00:23:00,2.02278,2.02324,2.02278,2.02282,30775248.0
2008-10-15 00:24:00,2.02279,2.0228,2.02276,2.02278,3709999.0
2008-10-15 00:25:00,2.02273,2.02283,2.02266,2.02266,4022668.0
2008-10-15 00:26:00,2.02272,2.02274,2.02245,2.02245,3543578.0
2008-10-15 00:27:00,2.0223,2.0223,2.02197,2.02201,5993377.0
2008-10-15 00:28:00,2.02203,2.02229,2.02203,2.02229,8517178.0
2008-10-15 00:29:00,2.02256,2.02308,2.02256,2.02308,10798259.0
2008-10-15 00:30:00,2.02294,2.02294,2.02263,2.02263,4788984.0
2008-10-15 00:31:00,2.02262,2.02282,2.02244,2.02244,11691376.0
2008-10-15 00:32:00,2.02252,2.02252,2.02212,2.02213,7804425.0
2008-10-15 00:33:00,2.02206,2.02206,2.02139,2.02167,78067679.0
2008-10-15 00:34:00,2.02203,2.02229,2.022,2.022,10330466.0
2008-10-15 00:35:00,2.02179,2.02179,2.02163,2.02173,1825908.0
2008-10-15 00:36:00,2.02223,2.0224,2.02205,2.02205,5255419.0
2008-10-15 00:37:00,2.02189,2.02189,2.02172,2.02181,12202833.0
2008-10-15 00:38:00,2.02186,2.02197,2.02179,2.02196,8119751.0
2008-10-15 00:39:00,2.02191,2.02191,2.02181,2.02185,50217691.0
2008-10-15 00:40:00,2.0218,2.02192,2.0218,2.02185,10578990.0
2008-10-15 00:41:00,2.02188,2.02224,2.02188,2.02224,8357928.0
2008-10-15 00:42:00,2.02243,2.02276,2.02243,2.02257,5479845.0
2008-10-15 00:43:00,2.02239,2.02245,2.02191,2.02191,3221342.0
2008-10-15 00:44:00,2.02206,2.02239,2.02198,2.02239,11407189.0
2008-10-15 00:45:00,2.02246,2.02276,2.02238,2.02276,3680810.0
2008-10-15 00:46:00,2.02287,2.02298,2.02279,2.02298,7920698.0
2008-10-15 00:47:00,2.02294,2.0231,2.02291,2.0231,1711731.0
2008-10-15 00:48:00,2.02327,2.02362,2.02323,2.02323,15610403.0
2008-10-15 00:49:00,2.02313,2.02326,2.02313,2.02314,4264098.0
2008-10-15 00:50:00,2.02319,2.02319,2.02307,2.02307,5811900.0
2008-10-15 00:51:00,2.02316,2.02341,2.02316,2.02341,10861813.0
2008-10-15 00:52:00,2.0235,2.02369,2.02349,2.02356,8892082.0
2008-10-15 00:53:00,2.02356,2.02438,2.02352,2.02438,6176142.0
2008-10-15 00:54:00,2.02449,2.02524,2.02449,2.02506,20105789.0
2008-10-15 00:55:00,2.02494,2.02495,2.02483,2.0249,13016528.0
2008-10-15 00:56:00,2.02493,2.02508,2.02493,2.02494,7002555.0
2008-10-15 00:57:00,2.02465,2.02465,2.02382,2.02382,5390878.0
2008-10-15 00:58:00,2.02372,2.02397,2.02227,2.02397,18831513.0
2008-10-15 00:59:00,2.02409,2.0244,2.02404,2.02426,7619904.0
2008-10-15 01:00:00,2.02426,2.02439,2.02418,2.0242,7447754.0
2008-10-15 01:01:00,2.02437,2.02461,2.02428,2.02461,6552065.0
2008-10-15 01:02:00,2.02445,2.02445,2.02417,2.02421,33945143.0
2008-10-15 01:03:00,2.02404,2.02409,2.02367,2.02409,3581072.0
2008-10-15 01:04:00,2.0243,2.0243,2.02362,2.02364,6060237.0
2008-10-15 01:05:00,2.02353,2.02353,2.02197,2.02197,7209951.0
2008-10-15 01:06:00,2.02201,2.02205,2.0218,2.02205,9487877.0
2008-10-15 01:07:00,2.02199,2.02199,2.02151,2.02162,7821264.0
2008-10-15 01:08:00,2.0215,2.02154,2.02143,2.02154,9292744.0
2008-10-15 01:09:00,2.02162,2.02196,2.02162,2.02174,5830303.0
2008-10-15 01:10:00,2.02165,2.02168,2.02147,2.02147,7725216.0
2008-10-15 01:11:00,2.02149,2.02157,2.02141,2.02142,3096676.0
2008-10-15 01:12:00,2.02143,2.02167,2.02139,2.02139,974473.0
2008-10-15 01:13:00,2.02141,2.0217,2.02141,2.02162,31614320.0
2008-10-15 01:14:00,2.02168,2.02209,2.02168,2.02209,4971053.0
2008-10-15 01:15:00,2.02194,2.02194,2.02168,2.0219,5873292.0
2008-10-15 01:16:00,2.02193,2.02239,2.02193,2.02238,5502905.0
2008-10-15 01:17:00,2.02222,2.02231,2.02208,2.02231,10063999.0
2008-10-15 01:18:00,2.02233,2.02233,2.02192,2.02192,3504711.0
2008-10-15 01:19:00,2.02173,2.02173,2.02142,2.02142,13251200.0
2008-10-15 01:20:00,2.02145,2.02201,2.02129,2.02201,8933960.0
2008-10-15 01:21:00,2.02199,2.02201,2.02154,2.02188,12394219.0
2008-10-15 01:22:00,2.02181,2.02207,2.02181,2.02181,5054238.0
2008-10-15 01:23:00,2.02196,2.02302,2.02196,2.02302,4328564.0
2008-10-15 01:24:00,2.02308,2.0231,2.0228,2.02285,2587828.0
2008-10-15 01:25:00,2.02284,2.02284,2.02278,2.02278,9485488.0
2008-10-15 01:26:00,2.02275,2.0229,2.02275,2.02285,7179751.0
2008-10-15 01:27:00,2.02284,2.02304,2.02281,2.02304,5732851.0
2008-10-15 01:28:00,2.02305,2.02356,2.02305,2.02356,3003715.0
2008-10-15 01:29:00,2.02345,2.02368,2.02345,2.02368,4411052.0
2008-10-15 01:30:00,2.02353,2.02372,2.02353,2.02355,4935820.0
2008-10-15 01:31:00,2.02365,2.02383,2.02365,2.0238,7064054.0
2008-10-15 01:32:00,2.02346,2.02349,2.02306,2.02306,3632065.0
2008-10-15 01:33:00,2.02302,2.02302,2.02289,2.02289,5562655.0
2008-10-15 01:34:00,2.02295,2.02302,2.02295,2.023,3723628.0
2008-10-15 01:35:00,2.0229,2.0229,2.02184,2.02232,5270116.0
2008-10-15 01:36:00,2.02228,2.02228,2.02199,2.02202,5896547.0
2008-10-15 01:37:00,2.02203,2.02209,2.02192,2.02195,5207370.0
2008-10-15 01:38:00,2.02195,2.02198,2.02188,2.02189,3764462.0
2008-10-15 01:39:00,2.02181,2.02181,2.0216,2.02171,2654413.0
2008-10-15 01:40:00,2.02162,2.02189,2.02162,2.02189,9360414.0
2008-10-15 01:41:00,2.02193,2.022,2.02172,2.02176,7942277.0
2008-10-15 01:42:00,2.0217,2.02205,2.0217,2.02195,11347816.0
2008-10-15 01:43:00,2.02237,2.02336,2.02237,2.02336,6784311.0
2008-10-15 01:44:00,2.02354,2.02378,2.02354,2.02357,9959845.0
2008-10-15 01:45:00,2.02356,2.02366,2.02355,2.02359,7021174.0
2008-10-15 01:46:00,2.02366,2.02377,2.02362,2.02377,8684778.0
2008-10-15 01:47:00,2.02388,2.02428,2.02388,2.02428,11495452.0
2008-10-15 01:48:00,2.02431,2.02457,2.02421,2.02457,14065237.0
2008-10-15 01:49:00,2.02478,2.02497,2.02348,2.0248,9122990.0
2008-10-15 01:50:00,2.0247,2.02517,2.0247,2.02517,7544267.0
2008-10-15 01:51:00,2.02535,2.02561,2.02532,2.02561,12283193.0
2008-10-15 01:52:00,2.02559,2.02627,2.02559,2.02627,6218538.0
2008-10-15 01:53:00,2.02643,2.02675,2.02643,2.02652,12560597.0
2008-10-15 01:54:00,2.02664,2.02722,2.02664,2.02722,9743941.0
2008-10-15 01:55:00,2.02707,2.02707,2.02684,2.02684,5172139.0
2008-10-15 01:56:00,2.02665,2.02665,2.02583,2.02584,6087435.0
2008-10-15 01:57:00,2.02595,2.02602,2.02526,2.02526,5032039.0
2008-10-15 01:58:00,2.02542,2.02551,2.02526,2.02526,7134359.0
2008-10-15 01:59:00,2.02524,2.02546,2.02504,2.02546,3169288.0
2008-10-15 02:00:00,2.0259,2.0259,2.02547,2.02585,2894063.0
2008-10-15 02:01:00,2.02588,2.0261,2.02586,2.02595,6589415.0
2008-10-15 02:02:00,2.02558,2.0258,2.02558,2.0258,4932889.0
2008-10-15 02:03:00,2.02595,2.02665,2.02595,2.02665,5825854.0
2008-10-15 02:04:00,2.02679,2.02699,2.0266,2.0266,5400020.0
2008-10-15 02:05:00,2.02663,2.02693,2.02663,2.02693,9115857.0
2008-10-15 02:06:00,2.02702,2.02809,2.02702,2.02809,11775192.0
2008-10-15 02:07:00,2.02828,2.02829,2.02801,2.02801,6149053.0
2008-10-15 02:08:00,2.02811,2.02836,2.028,2.02836,13452189.0
2008-10-15 02:09:00,2.0284,2.0284,2.02809,2.02809,7649059.0
2008-10-15 02:10:00,2.02827,2.0286,2.02702,2.0286,9463683.0
2008-10-15 02:11:00,2.02874,2.02971,2.02874,2.02971,13314309.0
2008-10-15 02:12:00,2.02979,2.03036,2.02979,2.03036,10980468.0
2008-10-15 02:13:00,2.03038,2.0305,2.03038,2.03048,8353962.0
2008-10-15 02:14:00,2.03045,2.03058,2.03044,2.03049,7261529.0
2008-10-15 02:15:00,2.03054,2.03056,2.03019,2.03019,10159998.0
2008-10-15 02:16:00,2.02994,2.02994,2.02943,2.02988,7340740.0
2008-10-15 02:17:00,2.02971,2.02992,2.02971,2.02992,10693381.0
2008-10-15 02:18:00,2.02995,2.02995,2.02968,2.02982,7964579.0
2008-10-15 02:19:00,2.02979,2.02986,2.02979,2.0298,10089915.0
2008-10-15 02:20:00,2.02997,2.03005,2.02988,2.02994,2595749.0
2008-10-15 02:21:00,2.02984,2.02987,2.02956,2.02987,4102060.0
2008-10-15 02:22:00,2.02963,2.02963,2.02855,2.02855,5331050.0
2008-10-15 02:23:00,2.0283,2.0283,2.02799,2.02806,6161491.0
2008-10-15 02:24:00,2.02804,2.02862,2.02767,2.02862,5447712.0
2008-10-15 02:25:00,2.02873,2.02874,2.02863,2.02863,3467710.0
2008-10-15 02:26:00,2.02862,2.02922,2.02862,2.02922,5949999.0
2008-10-15 02:27:00,2.02921,2.02925,2.02913,2.02925,3614715.0
2008-10-15 02:28:00,2.02958,2.02962,2.02934,2.02934,7135406.0
2008-10-15 02:29:00,2.02907,2.02907,2.02858,2.02858,4501842.0
2008-10-15 02:30:00,2.02874,2.0289,2.02857,2.02857,4195809.0
2008-10-15 02:31:00,2.02854,2.02854,2.02814,2.02827,2795193.0
2008-10-15 02:32:00,2.02817,2.02817,2.02794,2.02813,5580502.0
2008-10-15 02:33:00,2.02825,2.02846,2.02825,2.02846,7931672.0
2008-10-15 02:34:00,2.02847,2.02851,2.02839,2.02847,9472229.0
2008-10-15 02:35:00,2.02843,2.02844,2.02825,2.02839,2510746.0
2008-10-15 02:36:00,2.02836,2.02836,2.02809,2.02809,4178957.0
2008-10-15 02:37:00,2.02803,2.02803,2.0278,2.0278,5186494.0
2008-10-15 02:38:00,2.02794,2.02802,2.02787,2.02793,11602901.0
2008-10-15 02:39:00,2.02791,2.02791,2.02752,2.02766,8761362.0
2008-10-15 02:40:00,2.02763,2.02763,2.02694,2.02694,13890147.0
2008-10-15 02:41:00,2.02691,2.02691,2.02662,2.02662,3357646.0
2008-10-15 02:42:00,2.02656,2.02662,2.02653,2.02656,9529390.0
2008-10-15 02:43:00,2.02672,2.02699,2.02649,2.02685,5218002.0
2008-10-15 02:44:00,2.02684,2.02684,2.02655,2.02658,5444283.0
2008-10-15 02:45:00,2.02666,2.02684,2.02665,2.02684,5183038.0
2008-10-15 02:46:00,2.02684,2.0272,2.02684,2.0272,29507485.0
2008-10-15 02:47:00,2.02737,2.02761,2.02676,2.02676,933133.0
2008-10-15 02:48:00,2.02652,2.02652,2.02582,2.02584,3420608.0
2008-10-15 02:49:00,2.02575,2.02603,2.02558,2.02603,7455332.0
2008-10-15 02:50:00,2.02607,2.02669,2.02607,2.02669,6163114.0
2008-10-15 02:51:00,2.02673,2.02723,2.02673,2.02723,9031727.0
2008-10-15 02:52:00,2.02734,2.02802,2.02734,2.02802,7227857.0
2008-10-15 02:53:00,2.02799,2.02799,2.02708,2.02708,8715668.0
2008-10-15 02:54:00,2.02645,2.0268,2.02621,2.0268,7843725.0
2008-10-15 02:55:00,2.02701,2.02759,2.02701,2.02749,5673845.0
2008-10-15 02:56:00,2.02746,2.02769,2.02746,2.02768,3544576.0
2008-10-15 02:57:00,2.02768,2.02783,2.02737,2.02783,31597451.0
2008-10-15 02:58:00,2.02807,2.02814,2.02785,2.02785,6939276.0
2008-10-15 02:59:00,2.02789,2.02809,2.02766,2.02788,7213321.0
2008-10-15 03:00:00,2.02799,2.02909,2.02799,2.02909,8306884.0
2008-10-15 03:01:00,2.02939,2.02948,2.02797,2.02941,19243319.0
2008-10-15 03:02:00,2.02942,2.02955,2.0293,2.02955,5935783.0
2008-10-15 03:03:00,2.0297,2.03002,2.0297,2.03002,7767669.0
2008-10-15 03:04:00,2.03016,2.03037,2.03016,2.03019,14437144.0
2008-10-15 03:05:00,2.03018,2.03018,2.02992,2.02999,18903526.0
2008-10-15 03:06:00,2.02987,2.02987,2.02967,2.02974,6307977.0
2008-10-15 03:07:00,2.02962,2.02962,2.02934,2.02944,8936765.0
2008-10-15 03:08:00,2.02952,2.02955,2.02946,2.02949,10390103.0
2008-10-15 03:09:00,2.02945,2.0296,2.02932,2.0296,6431229.0
2008-10-15 03:10:00,2.02964,2.03028,2.02964,2.03028,3969557.0
2008-10-15 03:11:00,2.03023,2.03023,2.02983,2.02989,14730965.0
2008-10-15 03:12:00,2.02982,2.02987,2.02958,2.02958,1769232.0
2008-10-15 03:13:00,2.02938,2.02938,2.02882,2.02911,7418467.0
2008-10-15 03:14:00,2.02922,2.02964,2.02922,2.02964,3893390.0
2008-10-15 03:15:00,2.02964,2.02985,2.02906,2.02906,10761499.0
2008-10-15 03:16:00,2.02891,2.0296,2.02884,2.0296,3283065.0
2008-10-15 03:17:00,2.02988,2.0301,2.02988,2.03007,5500196.0
2008-10-15 03:18:00,2.02996,2.02996,2.02966,2.02995,7778434.0
2008-10-15 03:19:00,2.02989,2.02989,2.02959,2.02959,11145165.0
2008-10-15 03:20:00,2.0296,2.0296,2.02948,2.02958,54442423.0
2008-10-15 03:21:00,2.02957,2.02963,2.02939,2.02963,8867260.0
2008-10-15 03:22:00,2.02979,2.02988,2.02929,2.02929,12287618.0
2008-10-15 03:23:00,2.02907,2.02907,2.02888,2.02901,4837018.0
2008-10-15 03:24:00,2.02874,2.02915,2.02874,2.02915,1746947.0
2008-10-15 03:25:00,2.02926,2.02943,2.02921,2.02943,10736299.0
2008-10-15 03:26:00,2.02941,2.02949,2.02937,2.02949,72702253.0
2008-10-15 03:27:00,2.02949,2.02949,2.02936,2.02948,7479802.0
2008-10-15 03:28:00,2.02939,2.03007,2.02939,2.03007,10680957.0
2008-10-15 03:29:00,2.03011,2.03019,2.02996,2.03019,4486589.0
2008-10-15 03:30:00,2.03017,2.03017,2.02912,2.02912,11101323.0
2008-10-15 03:31:00,2.02887,2.02946,2.02883,2.02946,8824262.0
2008-10-15 03:32:00,2.02944,2.02944,2.02894,2.02894,5658400.0
2008-10-15 03:33:00,2.02849,2.02853,2.02818,2.0283,3751010.0
2008-10-15 03:34:00,2.02803,2.02803,2.02788,2.02788,3971437.0
2008-10-15 03:35:00,2.02797,2.02811,2.02797,2.02811,3567993.0
2008-10-15 03:36:00,2.02812,2.02816,2.02783,2.02783,31538479.0
2008-10-15 03:37:00,2.02776,2.02776,2.02754,2.02756,5450511.0
2008-10-15 03:38:00,2.02744,2.02744,2.02688,2.02688,18631145.0
2008-10-15 03:39:00,2.02674,2.02688,2.02652,2.02688,6262072.0
2008-10-15 03:40:00,2.02731,2.02764,2.02722,2.02722,5933684.0
2008-10-15 03:41:00,2.027,2.027,2.02674,2.02674,7266789.0
2008-10-15 03:42:00,2.02658,2.02677,2.02658,2.02676,2387310.0
2008-10-15 03:43:00,2.0267,2.0267,2.02631,2.02631,3518896.0
2008-10-15 03:44:00,2.0262,2.02628,2.02619,2.02628,7432949.0
2008-10-15 03:45:00,2.02631,2.02662,2.02631,2.02662,11200974.0
2008-10-15 03:46:00,2.02657,2.02657,2.02609,2.02609,8297573.0
2008-10-15 03:47:00,2.02604,2.02606,2.02574,2.02606,4118451.0
2008-10-15 03:48:00,2.02604,2.02616,2.02592,2.02616,15302198.0
2008-10-15 03:49:00,2.02641,2.02657,2.02624,2.02624,2778323.0
2008-10-15 03:50:00,2.02614,2.02619,2.026,2.02619,3694401.0
2008-10-15 03:51:00,2.02626,2.0268,2.02624,2.0268,2398425.0
2008-10-15 03:52:00,2.02684,2.02684,2.02654,2.02654,16033719.0
2008-10-15 03:53:00,2.02669,2.0271,2.02666,2.0271,7703326.0
2008-10-15 03:54:00,2.02737,2.0274,2.02711,2.02711,1133372.0
2008-10-15 03:55:00,2.02701,2.02703,2.02688,2.02688,1189517.0
2008-10-15 03:56:00,2.02688,2.02718,2.02688,2.02718,3277179.0
2008-10-15 03:57:00,2.02758,2.02781,2.02731,2.02731,6870196.0
2008-10-15 03:58:00,2.02694,2.02694,2.02668,2.02679,9217821.0
2008-10-15 03:59:00,2.02679,2.02679,2.02661,2.02665,5545566.0
2008-10-15 04:00:00,2.0267,2.02675,2.02658,2.02675,20324852.0
2008-10-15 04:01:00,2.02676,2.0269,2.0267,2.0267,5957728.0
2008-10-15 04:02:00,2.02668,2.02668,2.02629,2.02629,7712071.0
2008-10-15 04:03:00,2.02627,2.02627,2.02603,2.02625,4929975.0
2008-10-15 04:04:00,2.02655,2.02657,2.02634,2.02639,2344156.0
2008-10-15 04:05:00,2.02634,2.02634,2.02605,2.02605,6086636.0
2008-10-15 04:06:00,2.02578,2.02578,2.02423,2.02447,8405204.0
2008-10-15 04:07:00,2.02448,2.02594,2.02448,2.02594,30005774.0
2008-10-15 04:08:00,2.02595,2.02595,2.02585,2.02585,74333627.0
2008-10-15 04:09:00,2.02595,2.02595,2.02583,2.02591,12630029.0
2008-10-15 04:10:00,2.02588,2.02591,2.02574,2.02574,9592069.0
2008-10-15 04:11:00,2.02577,2.02603,2.02573,2.02603,7021515.0
2008-10-15 04:12:00,2.0261,2.0261,2.0259,2.02592,9334701.0
2008-10-15 04:13:00,2.02589,2.02598,2.02589,2.02589,4686562.0
2008-10-15 04:14:00,2.02588,2.02598,2.02582,2.02595,16188240.0
2008-10-15 04:15:00,2.0259,2.02618,2.0259,2.02618,7499791.0
2008-10-15 04:16:00,2.02637,2.02668,2.02637,2.02668,10434943.0
2008-10-15 04:17:00,2.02672,2.02684,2.02649,2.02665,9894013.0
2008-10-15 04:18:00,2.02652,2.02657,2.02634,2.02634,8338424.0
2008-10-15 04:19:00,2.02617,2.02637,2.02607,2.02626,9605391.0
2008-10-15 04:20:00,2.02663,2.02692,2.02663,2.02681,8255998.0
2008-10-15 04:21:00,2.02687,2.02687,2.02663,2.02663,11109604.0
2008-10-15 04:22:00,2.02671,2.02671,2.02622,2.02626,18249980.0
2008-10-15 04:23:00,2.02665,2.02666,2.02631,2.02658,4490776.0
2008-10-15 04:24:00,2.02666,2.02692,2.02666,2.02692,4601003.0
2008-10-15 04:25:00,2.02682,2.02682,2.0266,2.0266,3903803.0
2008-10-15 04:26:00,2.0268,2.02694,2.02672,2.02672,4887655.0
2008-10-15 04:27:00,2.02678,2.0271,2.02677,2.0271,18056670.0
2008-10-15 04:28:00,2.02735,2.02842,2.02735,2.02842,3478356.0
2008-10-15 04:29:00,2.02819,2.02819,2.02756,2.02764,8203315.0
2008-10-15 04:30:00,2.02761,2.02761,2.02741,2.02743,19642123.0
2008-10-15 04:31:00,2.02737,2.0275,2.02726,2.02746,16681610.0
2008-10-15 04:32:00,2.02731,2.02731,2.02705,2.02705,4007910.0
2008-10-15 04:33:00,2.02716,2.02725,2.02706,2.02725,7388279.0
2008-10-15 04:34:00,2.02723,2.0273,2.02716,2.02722,3902838.0
2008-10-15 04:35:00,2.02723,2.02723,2.02704,2.02704,11870885.0
2008-10-15 04:36:00,2.02714,2.02728,2.02703,2.02703,5132896.0
2008-10-15 04:37:00,2.02703,2.02714,2.02702,2.02704,15496234.0
2008-10-15 04:38:00,2.027,2.02719,2.027,2.02718,11816337.0
2008-10-15 04:39:00,2.02716,2.02736,2.02714,2.02736,4709356.0
2008-10-15 04:40:00,2.02733,2.02748,2.02731,2.02741,11320182.0
2008-10-15 04:41:00,2.02743,2.02758,2.02737,2.02754,8107923.0
2008-10-15 04:42:00,2.02754,2.02764,2.0274,2.0274,18744169.0
2008-10-15 04:43:00,2.02733,2.02747,2.02709,2.02738,8179113.0
2008-10-15 04:44:00,2.02727,2.02727,2.02711,2.02711,5160516.0
2008-10-15 04:45:00,2.02696,2.02711,2.02696,2.02706,5441898.0
2008-10-15 04:46:00,2.02707,2.02714,2.02701,2.02701,15160763.0
2008-10-15 04:47:00,2.02718,2.02743,2.02718,2.02743,2640005.0
2008-10-15 04:48:00,2.02748,2.02748,2.02728,2.02734,1978322.0
2008-10-15 04:49:00,2.02739,2.02777,2.02728,2.02777,24053817.0
2008-10-15 04:50:00,2.02797,2.02797,2.02762,2.02775,6716359.0
2008-10-15 04:51:00,2.02761,2.02761,2.02737,2.02737,6300689.0
2008-10-15 04:52:00,2.02697,2.02753,2.02697,2.02753,4703712.0
2008-10-15 04:53:00,2.0275,2.02771,2.02717,2.02717,10769909.0
2008-10-15 04:54:00,2.02677,2.02677,2.02614,2.02621,9141424.0
2008-10-15 04:55:00,2.02623,2.02648,2.02619,2.02648,20962926.0
2008-10-15 04:56:00,2.02655,2.02667,2.02646,2.0266,27245599.0
2008-10-15 04:57:00,2.02676,2.02703,2.02661,2.02661,13259335.0
2008-10-15 04:58:00,2.02679,2.02682,2.02672,2.02672,3103165.0
2008-10-15 04:59:00,2.02667,2.02667,2.02638,2.02638,5902434.0
2008-10-15 05:00:00,2.02651,2.02664,2.02639,2.02639,13316953.0
2008-10-15 05:01:00,2.02649,2.02652,2.02638,2.02652,3686761.0
2008-10-15 05:02:00,2.02632,2.02632,2.0259,2.0259,10448764.0
2008-10-15 05:03:00,2.02593,2.02593,2.02517,2.02522,7982541.0
2008-10-15 05:04:00,2.02517,2.02517,2.0247,2.0247,10292078.0
2008-10-15 05:05:00,2.02468,2.02468,2.02417,2.02417,4187259.0
2008-10-15 05:06:00,2.02413,2.02424,2.02393,2.02424,5425788.0
2008-10-15 05:07:00,2.02425,2.02436,2.02413,2.02413,4499144.0
2008-10-15 05:08:00,2.02416,2.02416,2.02283,2.02283,15297436.0
2008-10-15 05:09:00,2.02298,2.02319,2.02297,2.02319,11058061.0
2008-10-15 05:10:00,2.02331,2.02345,2.0233,2.02345,3178319.0
2008-10-15 05:11:00,2.02348,2.02367,2.02348,2.02367,14984994.0
2008-10-15 05:12:00,2.02397,2.0243,2.02397,2.0243,8426108.0
2008-10-15 05:13:00,2.02442,2.02472,2.02442,2.02472,2502679.0
2008-10-15 05:14:00,2.02479,2.02484,2.0246,2.0246,7448968.0
2008-10-15 05:15:00,2.02462,2.02472,2.02459,2.02472,7355883.0
2008-10-15 05:16:00,2.0246,2.02474,2.0246,2.02465,8241231.0
2008-10-15 05:17:00,2.02468,2.02479,2.02451,2.02451,6519802.0
2008-10-15 05:18:00,2.0242,2.02456,2.0242,2.02456,11386502.0
2008-10-15 05:19:00,2.02473,2.02499,2.02467,2.02467,6467584.0
2008-10-15 05:20:00,2.02474,2.02502,2.02473,2.02474,12223545.0
2008-10-15 05:21:00,2.02495,2.0253,2.02495,2.02498,9018533.0
2008-10-15 05:22:00,2.02482,2.02517,2.02482,2.02511,10419591.0
2008-10-15 05:23:00,2.02503,2.02503,2.02471,2.02471,15531282.0
2008-10-15 05:24:00,2.02448,2.02511,2.02448,2.02511,4774444.0
2008-10-15 05:25:00,2.02531,2.0256,2.02531,2.02543,4926154.0
2008-10-15 05:26:00,2.02536,2.02536,2.02507,2.02507,3694101.0
2008-10-15 05:27:00,2.02493,2.02541,2.02493,2.02536,9475321.0
2008-10-15 05:28:00,2.02537,2.0255,2.02496,2.02528,8360286.0
2008-10-15 05:29:00,2.0253,2.02565,2.02528,2.02565,7885757.0
2008-10-15 05:30:00,2.02568,2.02605,2.02568,2.02605,7554099.0
2008-10-15 05:31:00,2.02606,2.02648,2.02606,2.02648,9366638.0
2008-10-15 05:32:00,2.02661,2.02693,2.02661,2.02693,10808104.0
2008-10-15 05:33:00,2.02685,2.02685,2.02617,2.02617,6075803.0
2008-10-15 05:34:00,2.02602,2.02602,2.02451,2.02451,9823946.0
2008-10-15 05:35:00,2.02446,2.02468,2.02427,2.02427,9340626.0
2008-10-15 05:36:00,2.02443,2.02449,2.02438,2.02438,11981718.0
2008-10-15 05:37:00,2.02435,2.02449,2.02426,2.02449,1986579.0
2008-10-15 05:38:00,2.02461,2.02517,2.02461,2.02517,5633639.0
2008-10-15 05:39:00,2.02526,2.0259,2.02526,2.0259,4458878.0
2008-10-15 05:40:00,2.02622,2.02665,2.02622,2.02649,3135046.0
2008-10-15 05:41:00,2.0265,2.02711,2.0265,2.02711,10565030.0
2008-10-15 05:42:00,2.02717,2.02771,2.02717,2.02771,18384579.0
2008-10-15 05:43:00,2.02788,2.02831,2.02785,2.02831,4480380.0
2008-10-15 05:44:00,2.02838,2.02886,2.02776,2.02776,10011052.0
2008-10-15 05:45:00,2.02746,2.02746,2.02682,2.02693,4902809.0
2008-10-15 05:46:00,2.02685,2.02685,2.02608,2.02608,18996121.0
2008-10-15 05:47:00,2.02606,2.02606,2.02528,2.02528,3661465.0
2008-10-15 05:48:00,2.02532,2.02532,2.02466,2.02466,1971805.0
2008-10-15 05:49:00,2.02471,2.02473,2.0233,2.02433,4850347.0
2008-10-15 05:50:00,2.02437,2.02457,2.02423,2.02457,6706174.0
2008-10-15 05:51:00,2.02453,2.02488,2.02449,2.02488,15300283.0
2008-10-15 05:52:00,2.02492,2.02498,2.02466,2.02466,3408137.0
2008-10-15 05:53:00,2.02465,2.02465,2.0243,2.0243,2851807.0
2008-10-15 05:54:00,2.02435,2.02451,2.02434,2.02451,7902292.0
2008-10-15 05:55:00,2.02455,2.02455,2.02391,2.02391,5354025.0
2008-10-15 05:56:00,2.02403,2.0241,2.024,2.02408,6860469.0
2008-10-15 05:57:00,2.02415,2.02441,2.02415,2.02434,11350557.0
2008-10-15 05:58:00,2.02431,2.02435,2.02416,2.02423,10803430.0
2008-10-15 05:59:00,2.02418,2.02425,2.02396,2.02412,9155299.0
2008-10-15 06:00:00,2.02405,2.02405,2.02349,2.02351,7302974.0
2008-10-15 06:01:00,2.0234,2.0234,2.02279,2.02305,19812005.0
2008-10-15 06:02:00,2.02332,2.02351,2.02332,2.02345,12628139.0
2008-10-15 06:03:00,2.02336,2.02336,2.02313,2.02325,10127593.0
2008-10-15 06:04:00,2.02308,2.02316,2.02307,2.02307,5111659.0
2008-10-15 06:05:00,2.02294,2.02308,2.02294,2.023,4073466.0
2008-10-15 06:06:00,2.02306,2.02323,2.02272,2.02323,8062689.0
2008-10-15 06:07:00,2.02362,2.02394,2.02356,2.02373,6175954.0
2008-10-15 06:08:00,2.02335,2.02335,2.02262,2.02262,3943628.0
2008-10-15 06:09:00,2.02267,2.0227,2.02257,2.02267,5967133.0
2008-10-15 06:10:00,2.0228,2.0236,2.0228,2.0236,18897452.0
2008-10-15 06:11:00,2.02371,2.02451,2.02371,2.02434,13668369.0
2008-10-15 06:12:00,2.02442,2.02453,2.02439,2.02441,1437242.0
2008-10-15 06:13:00,2.02445,2.0248,2.02445,2.02474,6463516.0
2008-10-15 06:14:00,2.02475,2.02482,2.02453,2.02482,6297207.0
2008-10-15 06:15:00,2.02469,2.02469,2.0241,2.0241,3586556.0
2008-10-15 06:16:00,2.02407,2.02407,2.02379,2.02379,9081499.0
2008-10-15 06:17:00,2.02432,2.02458,2.02431,2.02458,6399348.0
2008-10-15 06:18:00,2.02456,2.02473,2.02452,2.02452,2898462.0
2008-10-15 06:19:00,2.02438,2.02438,2.02369,2.02369,2110985.0
2008-10-15 06:20:00,2.02336,2.02336,2.02258,2.02258,4061061.0
2008-10-15 06:21:00,2.02237,2.02244,2.02184,2.02198,13210374.0
2008-10-15 06:22:00,2.02187,2.02187,2.02134,2.02134,11318375.0
2008-10-15 06:23:00,2.02113,2.02113,2.0207,2.0207,3585271.0
2008-10-15 06:24:00,2.02072,2.02084,2.02072,2.02079,9775931.0
2008-10-15 06:25:00,2.021,2.021,2.02076,2.02076,5821781.0
2008-10-15 06:26:00,2.02066,2.02085,2.02051,2.02085,10936841.0
2008-10-15 06:27:00,2.02098,2.02118,2.02098,2.02101,12811500.0
2008-10-15 06:28:00,2.02087,2.02118,2.02084,2.02118,9431882.0
2008-10-15 06:29:00,2.02117,2.02117,2.021,2.021,11328934.0
2008-10-15 06:30:00,2.02094,2.02096,2.0208,2.02088,6875544.0
2008-10-15 06:31:00,2.02094,2.0211,2.02094,2.02107,18765897.0
2008-10-15 06:32:00,2.02114,2.02139,2.02099,2.02139,8214118.0
2008-10-15 06:33:00,2.02157,2.02174,2.02153,2.02153,6512687.0
2008-10-15 06:34:00,2.0216,2.02212,2.0216,2.02212,6469570.0
2008-10-15 06:35:00,2.02208,2.02259,2.02208,2.02259,5565821.0
2008-10-15 06:36:00,2.02264,2.02298,2.02244,2.02298,14683260.0
2008-10-15 06:37:00,2.02306,2.02361,2.02306,2.02361,9901885.0
2008-10-15 06:38:00,2.02365,2.02434,2.02365,2.02434,7904359.0
2008-10-15 06:39:00,2.02424,2.02441,2.02411,2.02411,3217187.0
2008-10-15 06:40:00,2.02398,2.02409,2.0239,2.02409,12875738.0
2008-10-15 06:41:00,2.02404,2.02408,2.024,2.024,3586777.0
2008-10-15 06:42:00,2.02396,2.024,2.02387,2.024,3555526.0
2008-10-15 06:43:00,2.02388,2.02419,2.02382,2.02382,18815364.0
2008-10-15 06:44:00,2.02379,2.02385,2.02372,2.02373,7870142.0
2008-10-15 06:45:00,2.0237,2.02381,2.02368,2.02379,1747495.0
2008-10-15 06:46:00,2.02381,2.0242,2.02381,2.0242,12258127.0
2008-10-15 06:47:00,2.02423,2.02432,2.02412,2.02418,6018678.0
2008-10-15 06:48:00,2.02445,2.02462,2.02441,2.02461,10905537.0
2008-10-15 06:49:00,2.02469,2.02472,2.02447,2.02447,5972015.0
2008-10-15 06:50:00,2.02429,2.0243,2.02347,2.02347,13531714.0
2008-10-15 06:51:00,2.02332,2.02369,2.0232,2.02369,9957996.0
2008-10-15 06:52:00,2.0239,2.02437,2.02376,2.02437,9752133.0
2008-10-15 06:53:00,2.02463,2.02506,2.02463,2.02491,5046895.0
2008-10-15 06:54:00,2.02499,2.02512,2.02499,2.02511,3783580.0
2008-10-15 06:55:00,2.02532,2.02564,2.02532,2.02543,7916001.0
2008-10-15 06:56:00,2.02548,2.02554,2.02548,2.02554,1886539.0
2008-10-15 06:57:00,2.02554,2.02573,2.0254,2.02551,2721373.0
2008-10-15 06:58:00,2.0256,2.02565,2.02543,2.02543,7585754.0
2008-10-15 06:59:00,2.02535,2.02535,2.02509,2.02509,41233012.0
2008-10-15 07:00:00,2.02512,2.02517,2.02504,2.02504,6280270.0
2008-10-15 07:01:00,2.02473,2.02473,2.0242,2.0242,8420783.0
2008-10-15 07:02:00,2.02415,2.02429,2.02415,2.02422,4359211.0
2008-10-15 07:03:00,2.0239,2.02402,2.02376,2.02402,5484884.0
2008-10-15 07:04:00,2.02422,2.02465,2.02422,2.02465,7028585.0
2008-10-15 07:05:00,2.02468,2.02474,2.02465,2.02467,11280231.0
2008-10-15 07:06:00,2.02461,2.02462,2.0245,2.0245,4038689.0
2008-10-15 07:07:00,2.02448,2.02459,2.02421,2.02444,4068440.0
2008-10-15 07:08:00,2.02446,2.02446,2.02434,2.02434,5717262.0
2008-10-15 07:09:00,2.02447,2.02467,2.0244,2.02467,13030021.0
2008-10-15 07:10:00,2.02478,2.02506,2.02463,2.02506,7886489.0
2008-10-15 07:11:00,2.02532,2.02603,2.02532,2.02603,6641537.0
2008-10-15 07:12:00,2.02622,2.02628,2.02612,2.02612,5277354.0
2008-10-15 07:13:00,2.02624,2.02624,2.02599,2.02601,6764917.0
2008-10-15 07:14:00,2.02601,2.02626,2.02601,2.02626,6259912.0
2008-10-15 07:15:00,2.02632,2.02652,2.0261,2.02649,4110628.0
2008-10-15 07:16:00,2.02648,2.02648,2.02625,2.02625,3772961.0
2008-10-15 07:17:00,2.0264,2.02645,2.02623,2.02623,5285504.0
2008-10-15 07:18:00,2.02612,2.02612,2.02589,2.02589,3897045.0
2008-10-15 07:19:00,2.02588,2.02588,2.02524,2.02524,8862649.0
2008-10-15 07:20:00,2.02516,2.02528,2.02516,2.02528,3404716.0
2008-10-15 07:21:00,2.02542,2.0256,2.02542,2.02553,10928123.0
2008-10-15 07:22:00,2.02542,2.02565,2.0254,2.02564,10894526.0
2008-10-15 07:23:00,2.02563,2.0257,2.0255,2.0257,5637828.0
2008-10-15 07:24:00,2.02583,2.02626,2.02581,2.02587,15863654.0
2008-10-15 07:25:00,2.02578,2.02642,2.02574,2.02596,12516671.0
2008-10-15 07:26:00,2.02558,2.02558,2.02511,2.02519,13212991.0
2008-10-15 07:27:00,2.02526,2.02551,2.02524,2.02551,4048971.0
2008-10-15 07:28:00,2.02556,2.02574,2.02556,2.02574,10378053.0
2008-10-15 07:29:00,2.02582,2.02626,2.02564,2.02564,4982026.0
2008-10-15 07:30:00,2.02587,2.02606,2.02565,2.02606,11385401.0
2008-10-15 07:31:00,2.02618,2.02637,2.02602,2.02602,4426868.0
2008-10-15 07:32:00,2.02584,2.02584,2.02547,2.02576,9840757.0
2008-10-15 07:33:00,2.02591,2.02625,2.02591,2.0262,7767060.0
2008-10-15 07:34:00,2.02618,2.02645,2.02614,2.02645,6056887.0
2008-10-15 07:35:00,2.02657,2.02663,2.02623,2.02651,14370806.0
2008-10-15 07:36:00,2.02643,2.02644,2.02634,2.02639,3657856.0
2008-10-15 07:37:00,2.02646,2.02668,2.02644,2.02668,13934616.0
2008-10-15 07:38:00,2.02676,2.02715,2.02676,2.02715,4655804.0
2008-10-15 07:39:00,2.0273,2.02739,2.02727,2.02727,2579764.0
2008-10-15 07:40:00,2.02738,2.02776,2.02738,2.0276,18549719.0
2008-10-15 07:41:00,2.02772,2.02774,2.02757,2.02757,2950760.0
2008-10-15 07:42:00,2.02747,2.02747,2.02705,2.0273,4485231.0
2008-10-15 07:43:00,2.02722,2.02727,2.02697,2.02697,2255423.0
2008-10-15 07:44:00,2.02691,2.02708,2.02683,2.02683,5201421.0
2008-10-15 07:45:00,2.0266,2.0266,2.02636,2.02636,9833807.0
2008-10-15 07:46:00,2.0264,2.0264,2.02619,2.02619,1271073.0
2008-10-15 07:47:00,2.0261,2.0261,2.02592,2.02607,4566788.0
2008-10-15 07:48:00,2.02609,2.02641,2.02609,2.02633,4290024.0
2008-10-15 07:49:00,2.02637,2.02638,2.02623,2.02623,6328722.0
2008-10-15 07:50:00,2.02627,2.02665,2.02625,2.02665,1479665.0
2008-10-15 07:51:00,2.02644,2.02677,2.02644,2.02677,4615271.0
2008-10-15 07:52:00,2.02679,2.02699,2.02677,2.02696,6362352.0
2008-10-15 07:53:00,2.02705,2.02723,2.02701,2.02723,4206972.0
2008-10-15 07:54:00,2.02608,2.02852,2.02608,2.02852,10620099.0
2008-10-15 07:55:00,2.0286,2.0286,2.02765,2.02765,8906091.0
2008-10-15 07:56:00,2.02764,2.02764,2.02738,2.0274,4667292.0
2008-10-15 07:57:00,2.02732,2.02749,2.02711,2.02749,9253376.0
2008-10-15 07:58:00,2.0275,2.02766,2.02743,2.02743,14330285.0
2008-10-15 07:59:00,2.02729,2.02729,2.0256,2.0256,8203380.0
2008-10-15 08:00:00,2.02546,2.02569,2.02535,2.02535,2216470.0
2008-10-15 08:01:00,2.02522,2.02522,2.02417,2.02417,3471579.0
2008-10-15 08:02:00,2.02394,2.02394,2.02269,2.02291,6176116.0
2008-10-15 08:03:00,2.0233,2.02378,2.0233,2.02345,13839672.0
2008-10-15 08:04:00,2.02337,2.02348,2.02315,2.02315,5811457.0
2008-10-15 08:05:00,2.02277,2.02277,2.02226,2.02226,16562558.0
2008-10-15 08:06:00,2.02235,2.02282,2.02235,2.02282,25375133.0
2008-10-15 08:07:00,2.02286,2.02324,2.02286,2.02324,3221444.0
2008-10-15 08:08:00,2.02329,2.02356,2.02324,2.02356,6179124.0
2008-10-15 08:09:00,2.02377,2.02424,2.02377,2.02424,6141273.0
2008-10-15 08:10:00,2.02414,2.02414,2.02303,2.02303,6735965.0
2008-10-15 08:11:00,2.02295,2.02295,2.02152,2.02152,7416775.0
2008-10-15 08:12:00,2.02135,2.02135,2.02033,2.02049,6182041.0
2008-10-15 08:13:00,2.02057,2.02066,2.02005,2.02005,23850374.0
2008-10-15 08:14:00,2.01996,2.01996,2.0194,2.0194,6347771.0
2008-10-15 08:15:00,2.01939,2.01939,2.01894,2.01894,12303579.0
2008-10-15 08:16:00,2.01891,2.01891,2.01823,2.01875,12593731.0
2008-10-15 08:17:00,2.01906,2.01923,2.01896,2.01896,3428102.0
2008-10-15 08:18:00,2.01896,2.01921,2.01894,2.01894,7633013.0
2008-10-15 08:19:00,2.01904,2.01935,2.01904,2.01935,7640700.0
2008-10-15 08:20:00,2.01957,2.01979,2.01957,2.01958,4937378.0
2008-10-15 08:21:00,2.01966,2.01966,2.01928,2.01934,6370248.0
2008-10-15 08:22:00,2.01911,2.01911,2.01878,2.01878,3692027.0
2008-10-15 08:23:00,2.01859,2.01884,2.01844,2.01884,7474602.0
2008-10-15 08:24:00,2.01892,2.0192,2.01892,2.0192,4360359.0
2008-10-15 08:25:00,2.01911,2.01965,2.01911,2.01965,12013120.0
2008-10-15 08:26:00,2.01971,2.01971,2.01955,2.01956,7919902.0
2008-10-15 08:27:00,2.01965,2.0198,2.01951,2.01951,15823383.0
2008-10-15 08:28:00,2.01946,2.01954,2.01936,2.01947,8289004.0
2008-10-15 08:29:00,2.01956,2.01988,2.01948,2.01988,4922116.0
2008-10-15 08:30:00,2.01982,2.01982,2.01926,2.01926,10799724.0
2008-10-15 08:31:00,2.01906,2.01948,2.01879,2.01948,12711611.0
2008-10-15 08:32:00,2.01948,2.01973,2.01932,2.01973,7751394.0
2008-10-15 08:33:00,2.01989,2.02062,2.01989,2.02062,14104819.0
2008-10-15 08:34:00,2.02089,2.0212,2.02076,2.02076,20056511.0
2008-10-15 08:35:00,2.0205,2.02073,2.02041,2.02073,3519521.0
2008-10-15 08:36:00,2.02095,2.02154,2.02094,2.02154,11971540.0
2008-10-15 08:37:00,2.02158,2.02173,2.02117,2.02173,9935455.0
2008-10-15 08:38:00,2.02161,2.02161,2.02096,2.02096,10047426.0
2008-10-15 08:39:00,2.0211,2.02214,2.02093,2.02214,7313311.0
2008-10-15 08:40:00,2.02236,2.02274,2.02232,2.02237,7657450.0
2008-10-15 08:41:00,2.02207,2.02207,2.02106,2.02113,4199534.0
2008-10-15 08:42:00,2.0212,2.02131,2.02062,2.02062,17771188.0
2008-10-15 08:43:00,2.0203,2.0203,2.0196,2.0196,3585245.0
2008-10-15 08:44:00,2.01972,2.02084,2.01972,2.02084,17598758.0
2008-10-15 08:45:00,2.02096,2.021,2.0208,2.021,4370322.0
2008-10-15 08:46:00,2.02109,2.02116,2.02106,2.02116,17492477.0
2008-10-15 08:47:00,2.02126,2.02126,2.02067,2.02067,8490613.0
2008-10-15 08:48:00,2.02037,2.02037,2.01974,2.01974,7837054.0
2008-10-15 08:49:00,2.01932,2.01932,2.01805,2.01805,8038899.0
2008-10-15 08:50:00,2.01797,2.01833,2.01785,2.01833,13948148.0
2008-10-15 08:51:00,2.0183,2.0184,2.01819,2.01819,7231290.0
2008-10-15 08:52:00,2.01819,2.01819,2.01791,2.01791,12955059.0
2008-10-15 08:53:00,2.01792,2.01828,2.01741,2.01825,7199286.0
2008-10-15 08:54:00,2.01833,2.01866,2.018,2.01866,6807156.0
2008-10-15 08:55:00,2.01851,2.01851,2.01788,2.01811,11278220.0
2008-10-15 08:56:00,2.01832,2.01856,2.01827,2.01852,2271207.0
2008-10-15 08:57:00,2.01859,2.01859,2.01815,2.01839,17449515.0
2008-10-15 08:58:00,2.01847,2.01916,2.01847,2.01916,3227439.0
2008-10-15 08:59:00,2.01928,2.01933,2.01907,2.01919,12739345.0
2008-10-15 09:00:00,2.01911,2.01929,2.01901,2.01929,15252149.0
2008-10-15 09:01:00,2.01938,2.01987,2.01931,2.01968,21660182.0
2008-10-15 09:02:00,2.01948,2.01953,2.019,2.019,21575146.0
2008-10-15 09:03:00,2.01892,2.01923,2.01884,2.01923,9979037.0
2008-10-15 09:04:00,2.01889,2.01972,2.01889,2.01966,4796929.0
2008-10-15 09:05:00,2.01947,2.01947,2.01843,2.01843,4732879.0
2008-10-15 09:06:00,2.01839,2.01839,2.01798,2.01798,3577197.0
2008-10-15 09:07:00,2.01758,2.01772,2.01743,2.01743,6587296.0
2008-10-15 09:08:00,2.01736,2.01743,2.01725,2.01743,4802511.0
2008-10-15 09:09:00,2.01764,2.01798,2.01733,2.01733,7690469.0
2008-10-15 09:10:00,2.01737,2.01849,2.01737,2.01849,12633253.0
2008-10-15 09:11:00,2.01875,2.01926,2.01849,2.01926,4220703.0
2008-10-15 09:12:00,2.01919,2.01919,2.01858,2.01858,23974926.0
2008-10-15 09:13:00,2.0186,2.01879,2.0186,2.01874,9008884.0
2008-10-15 09:14:00,2.01882,2.01928,2.01882,2.01924,6492481.0
2008-10-15 09:15:00,2.01904,2.01904,2.0186,2.01879,12375266.0
2008-10-15 09:16:00,2.01879,2.0197,2.01879,2.0197,3216675.0
2008-10-15 09:17:00,2.01984,2.02087,2.01984,2.02087,12846087.0
2008-10-15 09:18:00,2.0209,2.02241,2.0209,2.02241,4245959.0
2008-10-15 09:19:00,2.02256,2.02283,2.0225,2.0227,5779277.0
2008-10-15 09:20:00,2.02277,2.02293,2.02253,2.02293,4811750.0
2008-10-15 09:21:00,2.02308,2.02396,2.02308,2.02396,11278012.0
2008-10-15 09:22:00,2.02418,2.02426,2.02417,2.02417,6519411.0
2008-10-15 09:23:00,2.02405,2.02434,2.02405,2.02434,6766182.0
2008-10-15 09:24:00,2.02474,2.02562,2.02474,2.02562,4376508.0
2008-10-15 09:25:00,2.02555,2.02581,2.02531,2.02581,27069288.0
2008-10-15 09:26:00,2.02587,2.02659,2.02587,2.02628,11119084.0
2008-10-15 09:27:00,2.02619,2.02619,2.02568,2.02618,6342928.0
2008-10-15 09:28:00,2.02609,2.02609,2.02558,2.02558,6433740.0
2008-10-15 09:29:00,2.0255,2.0255,2.0248,2.0248,10954461.0
2008-10-15 09:30:00,2.02462,2.02462,2.02426,2.0243,11772187.0
2008-10-15 09:31:00,2.02411,2.02415,2.02379,2.02379,6498988.0
2008-10-15 09:32:00,2.0237,2.0237,2.02304,2.02304,8469363.0
2008-10-15 09:33:00,2.02313,2.02313,2.02269,2.02269,5099077.0
2008-10-15 09:34:00,2.02248,2.02306,2.02234,2.02306,7706027.0
2008-10-15 09:35:00,2.02297,2.02297,2.02236,2.02257,5767584.0
2008-10-15 09:36:00,2.02249,2.02249,2.02184,2.0223,6903091.0
2008-10-15 09:37:00,2.02222,2.02222,2.02064,2.02064,3924262.0
2008-10-15 09:38:00,2.02041,2.02041,2.02012,2.02027,13036734.0
2008-10-15 09:39:00,2.02035,2.02066,2.02029,2.02061,9603155.0
2008-10-15 09:40:00,2.02074,2.02156,2.02074,2.02156,2630511.0
2008-10-15 09:41:00,2.02181,2.02269,2.02181,2.02269,8740011.0
2008-10-15 09:42:00,2.02286,2.02416,2.02286,2.02416,4952839.0
2008-10-15 09:43:00,2.02402,2.02402,2.02238,2.02238,11405578.0
2008-10-15 09:44:00,2.0222,2.02242,2.02177,2.02242,5820098.0
2008-10-15 09:45:00,2.02249,2.02251,2.02235,2.02242,4471818.0
2008-10-15 09:46:00,2.02248,2.02272,2.02245,2.02245,6159713.0
2008-10-15 09:47:00,2.02245,2.02247,2.02199,2.02199,6153845.0
2008-10-15 09:48:00,2.02178,2.02187,2.02156,2.02156,3194483.0
2008-10-15 09:49:00,2.02153,2.02153,2.02109,2.02148,4614617.0
2008-10-15 09:50:00,2.02152,2.02153,2.02129,2.02129,7656657.0
2008-10-15 09:51:00,2.02149,2.02199,2.02145,2.02199,11112530.0
2008-10-15 09:52:00,2.0224,2.02307,2.0224,2.02299,12485829.0
2008-10-15 09:53:00,2.0228,2.0229,2.02253,2.0229,3726989.0
2008-10-15 09:54:00,2.02296,2.02375,2.02296,2.02375,8157091.0
2008-10-15 09:55:00,2.02398,2.02431,2.02398,2.02411,5288985.0
2008-10-15 09:56:00,2.02421,2.02435,2.02403,2.02435,10075286.0
2008-10-15 09:57:00,2.02452,2.02471,2.02451,2.02471,6167143.0
2008-10-15 09:58:00,2.02471,2.02527,2.02471,2.02527,2902857.0
2008-10-15 09:59:00,2.02516,2.02516,2.02494,2.02514,4266433.0
2008-10-15 10:00:00,2.02539,2.02633,2.02539,2.02626,15857184.0
2008-10-15 10:01:00,2.02643,2.02709,2.02643,2.02709,7788004.0
2008-10-15 10:02:00,2.02748,2.02824,2.02748,2.02824,5927405.0
2008-10-15 10:03:00,2.02813,2.02813,2.02724,2.02724,8194556.0
2008-10-15 10:04:00,2.02701,2.02701,2.02677,2.02691,5405326.0
2008-10-15 10:05:00,2.02698,2.02714,2.02693,2.02714,13906440.0
2008-10-15 10:06:00,2.02706,2.0271,2.02696,2.02707,9746149.0
2008-10-15 10:07:00,2.02706,2.02711,2.02653,2.02653,11957083.0
2008-10-15 10:08:00,2.02653,2.02653,2.02605,2.02605,12389922.0
2008-10-15 10:09:00,2.02594,2.026,2.02548,2.02548,12487970.0
2008-10-15 10:10:00,2.02543,2.02543,2.02479,2.02485,31099359.0
2008-10-15 10:11:00,2.02483,2.02483,2.02439,2.02439,3574669.0
2008-10-15 10:12:00,2.02432,2.02432,2.02376,2.02376,17372380.0
2008-10-15 10:13:00,2.0237,2.0237,2.02339,2.02339,3494440.0
2008-10-15 10:14:00,2.02293,2.02309,2.02274,2.02275,3436466.0
2008-10-15 10:15:00,2.02286,2.02325,2.02286,2.0229,3173588.0
2008-10-15 10:16:00,2.02331,2.0239,2.02331,2.0239,7355519.0
2008-10-15 10:17:00,2.02412,2.02464,2.02389,2.02464,12749957.0
2008-10-15 10:18:00,2.02463,2.02478,2.02463,2.02478,6861754.0
2008-10-15 10:19:00,2.02509,2.02601,2.02509,2.02601,7182678.0
2008-10-15 10:20:00,2.02583,2.02583,2.02541,2.02541,4332870.0
2008-10-15 10:21:00,2.02517,2.02522,2.02508,2.0251,7798290.0
2008-10-15 10:22:00,2.02516,2.02554,2.02503,2.02554,5759622.0
2008-10-15 10:23:00,2.02569,2.02606,2.02558,2.02606,5561175.0
2008-10-15 10:24:00,2.02597,2.02597,2.02561,2.02561,4106658.0
2008-10-15 10:25:00,2.02557,2.02584,2.02545,2.02545,5177473.0
2008-10-15 10:26:00,2.02535,2.02571,2.02507,2.02571,6642794.0
2008-10-15 10:27:00,2.02576,2.02576,2.02552,2.0256,4634213.0
2008-10-15 10:28:00,2.02566,2.02594,2.02566,2.02594,13634311.0
2008-10-15 10:29:00,2.02576,2.02576,2.02521,2.02521,6158218.0
2008-10-15 10:30:00,2.02527,2.02585,2.02527,2.02585,14385186.0
2008-10-15 10:31:00,2.02605,2.02694,2.02605,2.02659,2460959.0
2008-10-15 10:32:00,2.02673,2.02684,2.02657,2.02684,3892375.0
2008-10-15 10:33:00,2.02715,2.02773,2.027,2.02773,4384702.0
2008-10-15 10:34:00,2.02769,2.02769,2.02712,2.02712,17398666.0
2008-10-15 10:35:00,2.02716,2.02729,2.02708,2.02716,4026486.0
2008-10-15 10:36:00,2.02733,2.0279,2.02733,2.0279,3357302.0
2008-10-15 10:37:00,2.02782,2.02782,2.02683,2.02683,13425583.0
2008-10-15 10:38:00,2.0264,2.0264,2.02558,2.02558,3287577.0
2008-10-15 10:39:00,2.02541,2.02541,2.0249,2.0249,3690470.0
2008-10-15 10:40:00,2.02465,2.02486,2.02447,2.02486,3330200.0
2008-10-15 10:41:00,2.02499,2.02512,2.02489,2.02489,5419225.0
2008-10-15 10:42:00,2.02485,2.02495,2.02449,2.02449,3285536.0
2008-10-15 10:43:00,2.02426,2.02426,2.02402,2.02406,7008958.0
2008-10-15 10:44:00,2.02395,2.02424,2.02395,2.02424,23246157.0
2008-10-15 10:45:00,2.02439,2.02456,2.02439,2.02445,2906262.0
2008-10-15 10:46:00,2.0244,2.0244,2.02393,2.02403,4052084.0
2008-10-15 10:47:00,2.02406,2.02406,2.02337,2.02337,8897233.0
2008-10-15 10:48:00,2.02298,2.02298,2.02171,2.02171,5205059.0
2008-10-15 10:49:00,2.02189,2.0228,2.02189,2.0228,8720116.0
2008-10-15 10:50:00,2.02282,2.02291,2.02249,2.02249,4007948.0
2008-10-15 10:51:00,2.02235,2.02279,2.02216,2.02279,7179626.0
2008-10-15 10:52:00,2.02283,2.02318,2.02281,2.02306,7527653.0
2008-10-15 10:53:00,2.02325,2.02381,2.02324,2.02381,5721936.0
2008-10-15 10:54:00,2.02385,2.02424,2.02368,2.02424,10689009.0
2008-10-15 10:55:00,2.02423,2.02489,2.02423,2.02489,3954796.0
2008-10-15 10:56:00,2.02493,2.02552,2.02493,2.02552,13234559.0
2008-10-15 10:57:00,2.02577,2.02601,2.02575,2.02601,6492358.0
2008-10-15 10:58:00,2.02601,2.02601,2.02567,2.02567,2330731.0
2008-10-15 10:59:00,2.02548,2.02568,2.02529,2.02568,3042940.0
2008-10-15 11:00:00,2.02586,2.0262,2.02586,2.02611,6234835.0
2008-10-15 11:01:00,2.02608,2.02615,2.02597,2.02615,20293637.0
2008-10-15 11:02:00,2.02598,2.02598,2.02576,2.02576,5721949.0
2008-10-15 11:03:00,2.02576,2.02583,2.0255,2.0255,9116193.0
2008-10-15 11:04:00,2.02547,2.02547,2.02483,2.0252,4031156.0
2008-10-15 11:05:00,2.02521,2.02532,2.02501,2.02532,6925397.0
2008-10-15 11:06:00,2.02526,2.02526,2.0241,2.02512,2802344.0
2008-10-15 11:07:00,2.02533,2.02558,2.02533,2.02549,9185877.0
2008-10-15 11:08:00,2.02546,2.02611,2.02546,2.02611,4027443.0
2008-10-15 11:09:00,2.02614,2.02614,2.02598,2.02604,6760046.0
2008-10-15 11:10:00,2.02582,2.02582,2.02502,2.02502,3112774.0
2008-10-15 11:11:00,2.02487,2.02487,2.02327,2.0234,3763182.0
2008-10-15 11:12:00,2.02341,2.02341,2.02283,2.0229,4527842.0
2008-10-15 11:13:00,2.02284,2.02284,2.02269,2.02269,2270451.0
2008-10-15 11:14:00,2.02236,2.02236,2.02166,2.02206,7032084.0
2008-10-15 11:15:00,2.02213,2.02246,2.02213,2.02246,21088183.0
2008-10-15 11:16:00,2.02254,2.02293,2.02254,2.02293,9099467.0
2008-10-15 11:17:00,2.02293,2.02365,2.0229,2.02365,7309778.0
2008-10-15 11:18:00,2.0237,2.02393,2.0237,2.02384,18433826.0
2008-10-15 11:19:00,2.02421,2.02514,2.02421,2.02514,7568779.0
2008-10-15 11:20:00,2.02525,2.02603,2.02525,2.02567,6114484.0
2008-10-15 11:21:00,2.02567,2.02569,2.02546,2.02557,5041979.0
2008-10-15 11:22:00,2.02545,2.02545,2.02512,2.02512,6441868.0
2008-10-15 11:23:00,2.02522,2.02551,2.0251,2.02551,4246127.0
2008-10-15 11:24:00,2.02577,2.02644,2.02569,2.02644,5689998.0
2008-10-15 11:25:00,2.02657,2.02695,2.02657,2.02695,7628573.0
2008-10-15 11:26:00,2.02717,2.02773,2.02717,2.02771,8519072.0
2008-10-15 11:27:00,2.0278,2.02818,2.0277,2.02818,3186243.0
2008-10-15 11:28:00,2.02814,2.02814,2.028,2.02801,6873197.0
2008-10-15 11:29:00,2.02823,2.02839,2.02788,2.02821,12433828.0
2008-10-15 11:30:00,2.0282,2.02861,2.0281,2.02847,5130981.0
2008-10-15 11:31:00,2.02858,2.0289,2.02858,2.0289,15148575.0
2008-10-15 11:32:00,2.02881,2.02881,2.02846,2.02868,3475095.0
2008-10-15 11:33:00,2.02887,2.02939,2.02887,2.02939,10583593.0
2008-10-15 11:34:00,2.02944,2.02965,2.02938,2.02962,6253104.0
2008-10-15 11:35:00,2.02963,2.02982,2.02959,2.02959,9219761.0
2008-10-15 11:36:00,2.02932,2.02932,2.02899,2.029,7874051.0
2008-10-15 11:37:00,2.02922,2.02973,2.02922,2.02973,7393874.0
2008-10-15 11:38:00,2.02987,2.03061,2.02987,2.03061,5226035.0
2008-10-15 11:39:00,2.0306,2.03069,2.03047,2.03047,10165847.0
2008-10-15 11:40:00,2.0304,2.03076,2.0304,2.03054,5346800.0
2008-10-15 11:41:00,2.03062,2.03062,2.03004,2.03004,5075353.0
2008-10-15 11:42:00,2.02988,2.03048,2.02973,2.03048,8281372.0
2008-10-15 11:43:00,2.03057,2.03071,2.03057,2.0306,3926457.0
2008-10-15 11:44:00,2.03055,2.03055,2.03009,2.03009,14455628.0
2008-10-15 11:45:00,2.02999,2.02999,2.02961,2.02961,7913316.0
2008-10-15 11:46:00,2.02951,2.02955,2.02905,2.02922,9371396.0
2008-10-15 11:47:00,2.02937,2.02937,2.02924,2.02924,6615368.0
2008-10-15 11:48:00,2.02914,2.02922,2.02907,2.02922,14071669.0
2008-10-15 11:49:00,2.02914,2.02914,2.02864,2.02864,2592875.0
2008-10-15 11:50:00,2.02849,2.02849,2.0279,2.0279,3827554.0
2008-10-15 11:51:00,2.02786,2.02792,2.02757,2.02757,6371906.0
2008-10-15 11:52:00,2.02747,2.02777,2.02747,2.02775,5618786.0
2008-10-15 11:53:00,2.02791,2.02806,2.02782,2.0279,3953563.0
2008-10-15 11:54:00,2.02778,2.02778,2.0273,2.0273,11989517.0
2008-10-15 11:55:00,2.0274,2.02757,2.0274,2.02743,15128748.0
2008-10-15 11:56:00,2.02748,2.02797,2.02748,2.02797,11876366.0
2008-10-15 11:57:00,2.02847,2.02967,2.02847,2.02967,10168220.0
2008-10-15 11:58:00,2.02995,2.03005,2.02995,2.03,1334195.0
2008-10-15 11:59:00,2.02991,2.03003,2.02987,2.02994,13363610.0
2008-10-15 12:00:00,2.02989,2.03005,2.02989,2.03002,6628326.0
2008-10-15 12:01:00,2.02994,2.02994,2.02831,2.02954,1992648.0
2008-10-15 12:02:00,2.02923,2.02923,2.02843,2.02843,6737356.0
2008-10-15 12:03:00,2.02839,2.02844,2.02809,2.02809,11677484.0
2008-10-15 12:04:00,2.02796,2.02796,2.02741,2.02755,14235048.0
2008-10-15 12:05:00,2.02767,2.02849,2.02767,2.02849,8259930.0
2008-10-15 12:06:00,2.02856,2.02906,2.02856,2.02906,9290933.0
2008-10-15 12:07:00,2.02914,2.02935,2.02914,2.02935,3789689.0
2008-10-15 12:08:00,2.02944,2.02957,2.02907,2.02907,9341536.0
2008-10-15 12:09:00,2.0295,2.02992,2.0295,2.02989,2611065.0
2008-10-15 12:10:00,2.02994,2.03001,2.02977,2.02995,6697662.0
2008-10-15 12:11:00,2.02985,2.02985,2.02892,2.02892,7272835.0
2008-10-15 12:12:00,2.02856,2.02856,2.02805,2.02805,6988305.0
2008-10-15 12:13:00,2.02801,2.02819,2.02784,2.02819,2638980.0
2008-10-15 12:14:00,2.02846,2.02949,2.02846,2.02949,2851099.0
2008-10-15 12:15:00,2.02972,2.02978,2.02959,2.02959,4499979.0
2008-10-15 12:16:00,2.02978,2.02978,2.0294,2.02967,9990480.0
2008-10-15 12:17:00,2.03,2.03113,2.03,2.03113,10167120.0
2008-10-15 12:18:00,2.03132,2.03149,2.03132,2.03149,3470098.0
2008-10-15 12:19:00,2.03141,2.03141,2.03126,2.03134,15138426.0
2008-10-15 12:20:00,2.03145,2.03165,2.03116,2.03165,5660896.0
2008-10-15 12:21:00,2.03192,2.03246,2.03192,2.03246,12925383.0
2008-10-15 12:22:00,2.03243,2.03243,2.03209,2.03209,8907274.0
2008-10-15 12:23:00,2.03203,2.03224,2.03183,2.03224,3663329.0
2008-10-15 12:24:00,2.03228,2.03236,2.03222,2.03223,21621749.0
2008-10-15 12:25:00,2.03231,2.03282,2.03231,2.03282,8322587.0
2008-10-15 12:26:00,2.03284,2.03284,2.03249,2.03254,4776556.0
2008-10-15 12:27:00,2.03261,2.03282,2.03239,2.03282,9337047.0
2008-10-15 12:28:00,2.03276,2.03301,2.03262,2.03262,9366370.0
2008-10-15 12:29:00,2.03254,2.03254,2.03241,2.03242,5385192.0
2008-10-15 12:30:00,2.03229,2.03229,2.03099,2.03099,3493665.0
2008-10-15 12:31:00,2.03098,2.03122,2.03081,2.03081,12691069.0
2008-10-15 12:32:00,2.03086,2.03111,2.03083,2.03107,3487560.0
2008-10-15 12:33:00,2.03094,2.03094,2.03039,2.03039,8837078.0
2008-10-15 12:34:00,2.0305,2.03126,2.0305,2.03126,13390754.0
2008-10-15 12:35:00,2.03155,2.03181,2.03155,2.0318,8974879.0
2008-10-15 12:36:00,2.032,2.03287,2.032,2.03287,3068591.0
2008-10-15 12:37:00,2.03285,2.03286,2.03253,2.03253,3692460.0
2008-10-15 12:38:00,2.03244,2.03244,2.03176,2.03176,3008846.0
2008-10-15 12:39:00,2.03144,2.03144,2.03094,2.03137,4681079.0
2008-10-15 12:40:00,2.03167,2.03228,2.03167,2.03228,20748774.0
2008-10-15 12:41:00,2.03214,2.03214,2.0315,2.0315,7742069.0
2008-10-15 12:42:00,2.03126,2.03137,2.03093,2.03093,8259252.0
2008-10-15 12:43:00,2.03075,2.031,2.03062,2.031,6746413.0
2008-10-15 12:44:00,2.03126,2.03151,2.03126,2.03147,5212314.0
2008-10-15 12:45:00,2.0315,2.03176,2.0315,2.03174,1532201.0
2008-10-15 12:46:00,2.03199,2.03311,2.03199,2.03311,5350939.0
2008-10-15 12:47:00,2.03316,2.03357,2.03306,2.0335,14685002.0
2008-10-15 12:48:00,2.03396,2.03432,2.03396,2.03432,8787558.0
2008-10-15 12:49:00,2.03431,2.03491,2.03431,2.03491,19110902.0
2008-10-15 12:50:00,2.03482,2.03482,2.03381,2.03381,9812063.0
2008-10-15 12:51:00,2.03379,2.03405,2.03372,2.03405,7299993.0
2008-10-15 12:52:00,2.03417,2.03432,2.03369,2.03369,33670430.0
2008-10-15 12:53:00,2.03347,2.03399,2.03347,2.03397,9133393.0
2008-10-15 12:54:00,2.0339,2.03392,2.03381,2.03381,15943978.0
2008-10-15 12:55:00,2.03389,2.03389,2.03342,2.03342,3437006.0
2008-10-15 12:56:00,2.03323,2.03353,2.03323,2.03332,4805826.0
2008-10-15 12:57:00,2.03363,2.03367,2.03308,2.03308,8222412.0
2008-10-15 12:58:00,2.03293,2.03293,2.03265,2.03265,4263868.0
2008-10-15 12:59:00,2.03274,2.03295,2.03226,2.03226,5454426.0
2008-10-15 13:00:00,2.0324,2.0324,2.03171,2.03171,3758338.0
2008-10-15 13:01:00,2.03168,2.03171,2.03151,2.03171,18211611.0
2008-10-15 13:02:00,2.03178,2.03205,2.03174,2.03174,44406990.0
2008-10-15 13:03:00,2.03133,2.0318,2.03133,2.03155,4166087.0
2008-10-15 13:04:00,2.03131,2.03141,2.03117,2.0312,9461321.0
2008-10-15 13:05:00,2.03117,2.03118,2.03089,2.03098,2955895.0
2008-10-15 13:06:00,2.03102,2.03131,2.03102,2.03131,4647636.0
2008-10-15 13:07:00,2.03137,2.03158,2.03127,2.03158,4627770.0
2008-10-15 13:08:00,2.03143,2.03176,2.03143,2.03176,3595937.0
2008-10-15 13:09:00,2.03161,2.03161,2.03131,2.03143,3554746.0
2008-10-15 13:10:00,2.03156,2.03182,2.03156,2.0318,8491159.0
2008-10-15 13:11:00,2.03188,2.03213,2.03173,2.03173,4783441.0
2008-10-15 13:12:00,2.03138,2.03138,2.03094,2.03096,10937227.0
2008-10-15 13:13:00,2.03084,2.03125,2.03084,2.03125,15256885.0
2008-10-15 13:14:00,2.03123,2.03144,2.03123,2.03143,3620921.0
2008-10-15 13:15:00,2.0315,2.03166,2.03105,2.03105,14809646.0
2008-10-15 13:16:00,2.03082,2.03125,2.03082,2.03125,1668701.0
2008-10-15 13:17:00,2.03131,2.03133,2.03086,2.03099,5855217.0
2008-10-15 13:18:00,2.031,2.03119,2.03085,2.03119,4171710.0
2008-10-15 13:19:00,2.03154,2.03247,2.03154,2.03247,7898499.0
2008-10-15 13:20:00,2.03265,2.0327,2.03257,2.03261,6978449.0
2008-10-15 13:21:00,2.033,2.03322,2.033,2.03304,11091325.0
2008-10-15 13:22:00,2.0333,2.03365,2.0333,2.03348,7296479.0
2008-10-15 13:23:00,2.03361,2.03366,2.03341,2.03342,19786532.0
2008-10-15 13:24:00,2.03344,2.03361,2.03344,2.03353,5413848.0
2008-10-15 13:25:00,2.03355,2.03368,2.03345,2.03368,9078944.0
2008-10-15 13:26:00,2.03369,2.03393,2.03331,2.03393,7982847.0
2008-10-15 13:27:00,2.03407,2.03438,2.03407,2.03438,3591262.0
2008-10-15 13:28:00,2.03433,2.03438,2.03406,2.03438,17965199.0
2008-10-15 13:29:00,2.03457,2.03527,2.03457,2.03517,12551373.0
2008-10-15 13:30:00,2.03528,2.03574,2.03522,2.03574,10304037.0
2008-10-15 13:31:00,2.03566,2.03613,2.03547,2.03604,5190625.0
2008-10-15 13:32:00,2.0362,2.03666,2.0362,2.03666,17259359.0
2008-10-15 13:33:00,2.03677,2.03732,2.03674,2.03703,5571946.0
2008-10-15 13:34:00,2.0366,2.0366,2.03607,2.03607,4596927.0
2008-10-15 13:35:00,2.03596,2.03596,2.03573,2.03573,5677092.0
2008-10-15 13:36:00,2.0356,2.03582,2.03514,2.03514,29405494.0
2008-10-15 13:37:00,2.03523,2.03591,2.03523,2.03587,7757768.0
2008-10-15 13:38:00,2.03592,2.03636,2.03592,2.03636,11480116.0
2008-10-15 13:39:00,2.03671,2.037,2.03659,2.03686,15616577.0
2008-10-15 13:40:00,2.03694,2.03796,2.03694,2.03796,11105961.0
2008-10-15 13:41:00,2.03804,2.03852,2.038,2.03852,4002829.0
2008-10-15 13:42:00,2.03881,2.03977,2.03881,2.03975,6615091.0
2008-10-15 13:43:00,2.03993,2.03993,2.03928,2.03928,272803900.0
2008-10-15 13:44:00,2.03899,2.03899,2.03825,2.03825,2791903.0
2008-10-15 13:45:00,2.03834,2.03834,2.03808,2.03808,14497315.0
2008-10-15 13:46:00,2.03794,2.03814,2.03766,2.03766,5144239.0
2008-10-15 13:47:00,2.03744,2.03765,2.03739,2.0374,5719831.0
2008-10-15 13:48:00,2.0376,2.03773,2.03741,2.03741,5022447.0
2008-10-15 13:49:00,2.03706,2.03706,2.03673,2.03684,4656234.0
2008-10-15 13:50:00,2.03679,2.03679,2.03644,2.03644,4531803.0
2008-10-15 13:51:00,2.03628,2.03628,2.03599,2.03599,11408839.0
2008-10-15 13:52:00,2.03465,2.03641,2.03465,2.03581,6562484.0
2008-10-15 13:53:00,2.03588,2.03605,2.03588,2.036,7901561.0
2008-10-15 13:54:00,2.03605,2.03633,2.03605,2.03631,8673878.0
2008-10-15 13:55:00,2.03623,2.03633,2.03589,2.03589,3704532.0
2008-10-15 13:56:00,2.03585,2.03608,2.03578,2.03608,5613085.0
2008-10-15 13:57:00,2.03622,2.03652,2.03617,2.03635,3939327.0
2008-10-15 13:58:00,2.03642,2.03647,2.03592,2.03592,941816.0
2008-10-15 13:59:00,2.03626,2.03695,2.03626,2.03695,8186332.0
2008-10-15 14:00:00,2.03702,2.03786,2.03702,2.03786,1720725.0
2008-10-15 14:01:00,2.0379,2.03823,2.0379,2.03823,10199795.0
2008-10-15 14:02:00,2.03832,2.03894,2.03832,2.03894,9463450.0
2008-10-15 14:03:00,2.03927,2.03927,2.03915,2.0392,8867677.0
2008-10-15 14:04:00,2.03921,2.03951,2.03906,2.03951,5786949.0
2008-10-15 14:05:00,2.03956,2.03956,2.03944,2.03944,3070295.0
2008-10-15 14:06:00,2.0394,2.03978,2.03903,2.03978,5818945.0
2008-10-15 14:07:00,2.03972,2.03975,2.03916,2.03916,9113395.0
2008-10-15 14:08:00,2.03879,2.03883,2.03833,2.03859,4742865.0
2008-10-15 14:09:00,2.0387,2.03933,2.0387,2.03933,11117037.0
2008-10-15 14:10:00,2.03931,2.03931,2.03882,2.03882,4086292.0
2008-10-15 14:11:00,2.03867,2.03899,2.03867,2.03896,10485930.0
2008-10-15 14:12:00,2.03899,2.03899,2.03873,2.03882,4673934.0
2008-10-15 14:13:00,2.03891,2.03891,2.03851,2.03851,6482491.0
2008-10-15 14:14:00,2.0386,2.03884,2.0385,2.03884,9415635.0
2008-10-15 14:15:00,2.03927,2.03959,2.03927,2.03934,14187208.0
2008-10-15 14:16:00,2.03927,2.03946,2.03927,2.03938,2942870.0
2008-10-15 14:17:00,2.03934,2.04018,2.03934,2.04018,10402054.0
2008-10-15 14:18:00,2.04037,2.0411,2.04037,2.04092,5675847.0
2008-10-15 14:19:00,2.04106,2.04165,2.04089,2.04165,13195570.0
2008-10-15 14:20:00,2.04197,2.04241,2.04197,2.04207,6708856.0
2008-10-15 14:21:00,2.04215,2.04283,2.04215,2.04263,9597319.0
2008-10-15 14:22:00,2.04236,2.04238,2.042,2.04238,19658288.0
2008-10-15 14:23:00,2.04217,2.04217,2.04074,2.04074,8679184.0
2008-10-15 14:24:00,2.0406,2.0406,2.03992,2.03992,5252238.0
2008-10-15 14:25:00,2.03955,2.03955,2.03849,2.03849,25219921.0
2008-10-15 14:26:00,2.03819,2.03852,2.038,2.03852,13847005.0
2008-10-15 14:27:00,2.03873,2.04016,2.03873,2.04016,7864273.0
2008-10-15 14:28:00,2.04044,2.04063,2.04044,2.04058,9033519.0
2008-10-15 14:29:00,2.04089,2.04147,2.04081,2.04081,2016107.0
2008-10-15 14:30:00,2.0404,2.04116,2.04032,2.04116,3680826.0
2008-10-15 14:31:00,2.04102,2.04102,2.04048,2.04067,9545658.0
2008-10-15 14:32:00,2.04067,2.04096,2.04056,2.04096,4242620.0
2008-10-15 14:33:00,2.04102,2.0412,2.04056,2.04056,2903742.0
2008-10-15 14:34:00,2.04038,2.04058,2.04038,2.04057,6989783.0
2008-10-15 14:35:00,2.04046,2.04062,2.04027,2.04027,5348810.0
2008-10-15 14:36:00,2.04027,2.04058,2.04026,2.04058,8790397.0
2008-10-15 14:37:00,2.04087,2.04151,2.04087,2.04151,8638114.0
2008-10-15 14:38:00,2.0417,2.04193,2.04168,2.04168,4233152.0
2008-10-15 14:39:00,2.04131,2.04131,2.0405,2.04098,10913811.0
2008-10-15 14:40:00,2.04138,2.04227,2.04138,2.04227,28471126.0
2008-10-15 14:41:00,2.04248,2.04296,2.04248,2.04264,2633701.0
2008-10-15 14:42:00,2.04269,2.04269,2.04217,2.04217,4093012.0
2008-10-15 14:43:00,2.04245,2.04368,2.04245,2.04368,13993769.0
2008-10-15 14:44:00,2.04384,2.04402,2.04368,2.04402,3405827.0
2008-10-15 14:45:00,2.04419,2.045,2.04419,2.045,3617010.0
2008-10-15 14:46:00,2.04484,2.04484,2.04467,2.0448,7278509.0
2008-10-15 14:47:00,2.04491,2.04571,2.04486,2.04544,9398255.0
2008-10-15 14:48:00,2.04556,2.04556,2.04503,2.04503,10188745.0
2008-10-15 14:49:00,2.04487,2.04487,2.04447,2.04447,6995651.0
2008-10-15 14:50:00,2.04455,2.04478,2.04455,2.04466,9273638.0
2008-10-15 14:51:00,2.04443,2.04453,2.04418,2.04453,3817544.0
2008-10-15 14:52:00,2.04478,2.04513,2.04478,2.04504,4861630.0
2008-10-15 14:53:00,2.04509,2.04555,2.04509,2.04555,4109115.0
2008-10-15 14:54:00,2.04578,2.04689,2.04578,2.04661,9100826.0
2008-10-15 14:55:00,2.04644,2.04645,2.04614,2.04641,5547402.0
2008-10-15 14:56:00,2.04641,2.04691,2.04633,2.04691,18133703.0
2008-10-15 14:57:00,2.04717,2.04751,2.047,2.047,5431463.0
2008-10-15 14:58:00,2.0468,2.04692,2.04666,2.04666,5510343.0
2008-10-15 14:59:00,2.04636,2.04636,2.0458,2.0458,25222043.0
2008-10-15 15:00:00,2.04562,2.04562,2.04417,2.04417,2691070.0
2008-10-15 15:01:00,2.04425,2.04453,2.04419,2.04453,13114953.0
2008-10-15 15:02:00,2.04452,2.04452,2.04415,2.04415,2977629.0
2008-10-15 15:03:00,2.04421,2.04449,2.04398,2.04435,6697065.0
2008-10-15 15:04:00,2.04416,2.04449,2.04416,2.04429,14844013.0
2008-10-15 15:05:00,2.04427,2.04464,2.04427,2.04438,11532087.0
2008-10-15 15:06:00,2.04448,2.04458,2.04387,2.04387,4448460.0
2008-10-15 15:07:00,2.04353,2.04353,2.04313,2.04337,6228411.0
2008-10-15 15:08:00,2.04349,2.04386,2.04349,2.04369,7605498.0
2008-10-15 15:09:00,2.04373,2.04402,2.04373,2.04388,2538355.0
2008-10-15 15:10:00,2.04387,2.04437,2.04387,2.04437,5421582.0
2008-10-15 15:11:00,2.04431,2.04431,2.0441,2.0441,7368676.0
2008-10-15 15:12:00,2.0441,2.04417,2.04391,2.04391,5148309.0
2008-10-15 15:13:00,2.04422,2.04496,2.04411,2.04496,12484474.0
2008-10-15 15:14:00,2.04489,2.04535,2.04482,2.04535,7330752.0
2008-10-15 15:15:00,2.04566,2.04698,2.04566,2.04698,20363878.0
2008-10-15 15:16:00,2.04691,2.04708,2.0469,2.0469,8357537.0
2008-10-15 15:17:00,2.04709,2.04799,2.04709,2.04799,18817046.0
2008-10-15 15:18:00,2.04805,2.04869,2.04803,2.04869,2988918.0
2008-10-15 15:19:00,2.04845,2.04845,2.04738,2.04755,10056745.0
2008-10-15 15:20:00,2.04753,2.04757,2.04698,2.04698,16361677.0
2008-10-15 15:21:00,2.04683,2.04692,2.04657,2.04658,3664600.0
2008-10-15 15:22:00,2.04648,2.04648,2.04605,2.04605,11363038.0
2008-10-15 15:23:00,2.04597,2.04597,2.04505,2.04525,11645641.0
2008-10-15 15:24:00,2.04548,2.04638,2.04548,2.04638,13723046.0
2008-10-15 15:25:00,2.04686,2.04768,2.04686,2.04768,14197781.0
2008-10-15 15:26:00,2.04799,2.04905,2.04799,2.04905,6388132.0
2008-10-15 15:27:00,2.04918,2.04922,2.04886,2.04922,4739111.0
2008-10-15 15:28:00,2.04939,2.04975,2.04939,2.04975,11222309.0
2008-10-15 15:29:00,2.04985,2.05104,2.04985,2.05104,4273912.0
2008-10-15 15:30:00,2.051,2.05166,2.051,2.05166,15117442.0
2008-10-15 15:31:00,2.05172,2.05209,2.05154,2.05209,7061093.0
2008-10-15 15:32:00,2.05202,2.05236,2.05202,2.05206,6639994.0
2008-10-15 15:33:00,2.05186,2.05186,2.05031,2.05034,6168805.0
2008-10-15 15:34:00,2.05043,2.05085,2.05043,2.05059,10167068.0
2008-10-15 15:35:00,2.05063,2.05112,2.04933,2.05112,9731452.0
2008-10-15 15:36:00,2.05115,2.05115,2.05046,2.05046,14528518.0
2008-10-15 15:37:00,2.05012,2.05012,2.04942,2.04942,9170788.0
2008-10-15 15:38:00,2.04949,2.04974,2.04947,2.04954,4791277.0
2008-10-15 15:39:00,2.04948,2.04968,2.04948,2.04966,5754664.0
2008-10-15 15:40:00,2.04983,2.05042,2.04983,2.05042,5112291.0
2008-10-15 15:41:00,2.05056,2.05121,2.05056,2.05113,9380714.0
2008-10-15 15:42:00,2.05146,2.05222,2.05146,2.05211,10902499.0
2008-10-15 15:43:00,2.05198,2.05203,2.05157,2.05176,6369759.0
2008-10-15 15:44:00,2.05205,2.05241,2.05205,2.05209,7048626.0
2008-10-15 15:45:00,2.05207,2.05233,2.05186,2.05205,14935595.0
2008-10-15 15:46:00,2.05192,2.05195,2.05166,2.05166,4735929.0
2008-10-15 15:47:00,2.05161,2.05169,2.05132,2.05132,12093069.0
2008-10-15 15:48:00,2.05109,2.05109,2.05048,2.05056,5536570.0
2008-10-15 15:49:00,2.05064,2.05163,2.05064,2.05163,9349754.0
2008-10-15 15:50:00,2.05184,2.05197,2.05179,2.05195,4671880.0
2008-10-15 15:51:00,2.05203,2.05267,2.05203,2.05267,11312695.0
2008-10-15 15:52:00,2.05293,2.05337,2.05293,2.05293,8275672.0
2008-10-15 15:53:00,2.05288,2.05288,2.0524,2.0524,7346631.0
2008-10-15 15:54:00,2.05213,2.05213,2.05181,2.05181,7293312.0
2008-10-15 15:55:00,2.05192,2.05248,2.05192,2.05248,5302342.0
2008-10-15 15:56:00,2.05225,2.0523,2.05213,2.05219,7597919.0
2008-10-15 15:57:00,2.05213,2.05213,2.05145,2.05145,5980398.0
2008-10-15 15:58:00,2.05208,2.05294,2.05208,2.05294,8824502.0
2008-10-15 15:59:00,2.05332,2.05365,2.05326,2.05326,3829462.0
2008-10-15 16:00:00,2.05309,2.05309,2.05215,2.05235,5467713.0
2008-10-15 16:01:00,2.05242,2.05257,2.0522,2.05257,11136662.0
2008-10-15 16:02:00,2.05249,2.05276,2.05227,2.05276,6238479.0
2008-10-15 16:03:00,2.05287,2.05304,2.05273,2.05304,7158137.0
2008-10-15 16:04:00,2.05309,2.05331,2.05309,2.05331,4497559.0
2008-10-15 16:05:00,2.05348,2.05373,2.05348,2.05373,3139200.0
2008-10-15 16:06:00,2.05385,2.05502,2.05385,2.05502,7203526.0
2008-10-15 16:07:00,2.05541,2.05588,2.05541,2.05588,9339396.0
2008-10-15 16:08:00,2.05605,2.05637,2.05605,2.05637,4190783.0
2008-10-15 16:09:00,2.05647,2.05668,2.05642,2.05653,29962824.0
2008-10-15 16:10:00,2.05644,2.05644,2.05605,2.05605,6687255.0
2008-10-15 16:11:00,2.05612,2.05612,2.05525,2.0553,18186331.0
2008-10-15 16:12:00,2.05539,2.05572,2.05539,2.05572,6323144.0
2008-10-15 16:13:00,2.05556,2.05563,2.0554,2.0554,4268425.0
2008-10-15 16:14:00,2.05523,2.05523,2.05483,2.05483,19405319.0
2008-10-15 16:15:00,2.0546,2.0546,2.05434,2.05438,7413243.0
2008-10-15 16:16:00,2.05435,2.05449,2.05409,2.05449,12382323.0
2008-10-15 16:17:00,2.05461,2.05543,2.05461,2.05543,4096882.0
2008-10-15 16:18:00,2.05572,2.05735,2.05572,2.05735,8161111.0
2008-10-15 16:19:00,2.05741,2.05777,2.0574,2.05773,3884392.0
2008-10-15 16:20:00,2.05789,2.05834,2.05789,2.05834,6844437.0
2008-10-15 16:21:00,2.05843,2.05915,2.05843,2.05876,10420097.0
2008-10-15 16:22:00,2.05872,2.05872,2.05814,2.05814,3347320.0
2008-10-15 16:23:00,2.0581,2.05815,2.05758,2.05815,3746595.0
2008-10-15 16:24:00,2.05819,2.05855,2.05819,2.05855,4070733.0
2008-10-15 16:25:00,2.05863,2.05903,2.05854,2.05903,6667274.0
2008-10-15 16:26:00,2.05911,2.05964,2.05911,2.05949,4658082.0
2008-10-15 16:27:00,2.05956,2.05963,2.05948,2.05948,10793657.0
2008-10-15 16:28:00,2.05948,2.05971,2.05929,2.05929,14081665.0
2008-10-15 16:29:00,2.0592,2.0592,2.05904,2.05909,16758130.0
2008-10-15 16:30:00,2.05911,2.05948,2.05911,2.05948,7914524.0
2008-10-15 16:31:00,2.05959,2.05984,2.05941,2.05941,12534363.0
2008-10-15 16:32:00,2.059,2.0594,2.059,2.05931,3931050.0
2008-10-15 16:33:00,2.05938,2.05938,2.05893,2.05893,4513448.0
2008-10-15 16:34:00,2.05835,2.05864,2.05819,2.05819,4528194.0
2008-10-15 16:35:00,2.05825,2.05918,2.05825,2.05918,9069703.0
2008-10-15 16:36:00,2.05931,2.0597,2.05931,2.0597,12754639.0
2008-10-15 16:37:00,2.05974,2.06234,2.05974,2.06234,18288781.0
2008-10-15 16:38:00,2.06258,2.06393,2.06258,2.06393,10498456.0
2008-10-15 16:39:00,2.0641,2.06494,2.0641,2.06494,7729031.0
2008-10-15 16:40:00,2.0651,2.06624,2.0651,2.06624,2196324.0
2008-10-15 16:41:00,2.0667,2.06768,2.0667,2.06768,6282768.0
2008-10-15 16:42:00,2.06722,2.06736,2.06703,2.06703,9431735.0
2008-10-15 16:43:00,2.06678,2.06693,2.06624,2.06624,11097990.0
2008-10-15 16:44:00,2.06621,2.06621,2.06576,2.06576,8410054.0
2008-10-15 16:45:00,2.06565,2.06565,2.06527,2.06527,4763184.0
2008-10-15 16:46:00,2.06526,2.06526,2.0644,2.0644,12279799.0
2008-10-15 16:47:00,2.06405,2.06405,2.06319,2.06326,7557856.0
2008-10-15 16:48:00,2.06304,2.06304,2.06236,2.06242,7871653.0
2008-10-15 16:49:00,2.0623,2.0623,2.06157,2.06168,6327145.0
2008-10-15 16:50:00,2.06157,2.06183,2.06117,2.06183,11392166.0
2008-10-15 16:51:00,2.06194,2.06248,2.06194,2.06248,12316673.0
2008-10-15 16:52:00,2.06254,2.06311,2.06254,2.06311,38465560.0
2008-10-15 16:53:00,2.06318,2.06359,2.06313,2.06359,5086958.0
2008-10-15 16:54:00,2.06368,2.06425,2.06368,2.06425,3895893.0
2008-10-15 16:55:00,2.06434,2.06461,2.06393,2.06406,8639364.0
2008-10-15 16:56:00,2.06411,2.06411,2.0637,2.0637,4326769.0
2008-10-15 16:57:00,2.06366,2.06366,2.06322,2.06322,7990447.0
2008-10-15 16:58:00,2.06319,2.06319,2.06285,2.06285,12146184.0
2008-10-15 16:59:00,2.06281,2.06281,2.06244,2.06244,6311420.0
2008-10-15 17:00:00,2.06238,2.06238,2.06192,2.06192,13588380.0
2008-10-15 17:01:00,2.06181,2.06181,2.06124,2.06126,20368922.0
2008-10-15 17:02:00,2.06117,2.06117,2.05794,2.05794,41315505.0
2008-10-15 17:03:00,2.05777,2.05779,2.05734,2.05734,3689617.0
2008-10-15 17:04:00,2.05748,2.05748,2.05692,2.05692,21967888.0
2008-10-15 17:05:00,2.05691,2.05691,2.05637,2.05637,12928037.0
2008-10-15 17:06:00,2.05631,2.05631,2.05559,2.05559,8817431.0
2008-10-15 17:07:00,2.05566,2.05566,2.05528,2.05528,1634679.0
2008-10-15 17:08:00,2.05502,2.05508,2.0547,2.05493,8900443.0
2008-10-15 17:09:00,2.0547,2.0547,2.05374,2.05378,5143238.0
2008-10-15 17:10:00,2.0541,2.05463,2.0541,2.05435,7848926.0
2008-10-15 17:11:00,2.0545,2.05535,2.0543,2.05535,5314034.0
2008-10-15 17:12:00,2.05546,2.05633,2.05546,2.05633,7851499.0
2008-10-15 17:13:00,2.05677,2.05751,2.05677,2.05751,18122593.0
2008-10-15 17:14:00,2.05765,2.05871,2.05765,2.05871,8755754.0
2008-10-15 17:15:00,2.05874,2.05874,2.05825,2.05848,4112118.0
2008-10-15 17:16:00,2.05854,2.05893,2.05812,2.05893,3606738.0
2008-10-15 17:17:00,2.05888,2.05888,2.05808,2.05826,18318412.0
2008-10-15 17:18:00,2.05821,2.05885,2.05821,2.05878,10549971.0
2008-10-15 17:19:00,2.05859,2.05875,2.0585,2.0585,8715198.0
2008-10-15 17:20:00,2.05798,2.05798,2.0571,2.05713,8754156.0
2008-10-15 17:21:00,2.05735,2.05783,2.05735,2.05748,4868374.0
2008-10-15 17:22:00,2.05743,2.05773,2.05739,2.05739,2045826.0
2008-10-15 17:23:00,2.0573,2.0573,2.05683,2.05716,2602983.0
2008-10-15 17:24:00,2.05761,2.05799,2.05761,2.05781,14237307.0
2008-10-15 17:25:00,2.05818,2.05882,2.05818,2.05882,5396200.0
2008-10-15 17:26:00,2.0591,2.05992,2.0591,2.05992,6321060.0
2008-10-15 17:27:00,2.06002,2.06002,2.05926,2.05948,5712774.0
2008-10-15 17:28:00,2.05953,2.05956,2.05883,2.05883,24372432.0
2008-10-15 17:29:00,2.0587,2.0587,2.0583,2.0586,4457195.0
2008-10-15 17:30:00,2.05854,2.05854,2.05831,2.05837,17550930.0
2008-10-15 17:31:00,2.05853,2.05926,2.05829,2.05926,4076814.0
2008-10-15 17:32:00,2.05915,2.05915,2.05836,2.05836,7213505.0
2008-10-15 17:33:00,2.05803,2.05803,2.05766,2.05777,11752665.0
2008-10-15 17:34:00,2.05775,2.05791,2.05769,2.05791,7957760.0
2008-10-15 17:35:00,2.05777,2.05777,2.05741,2.05741,13819700.0
2008-10-15 17:36:00,2.05737,2.0576,2.05704,2.0576,12311015.0
2008-10-15 17:37:00,2.05777,2.05796,2.05771,2.05788,5603315.0
2008-10-15 17:38:00,2.05788,2.05794,2.05739,2.05739,10262204.0
2008-10-15 17:39:00,2.05757,2.05782,2.05757,2.0577,7078495.0
2008-10-15 17:40:00,2.05757,2.05757,2.05723,2.05723,7034645.0
2008-10-15 17:41:00,2.05736,2.05737,2.05718,2.05718,8252882.0
2008-10-15 17:42:00,2.05735,2.05739,2.05719,2.05719,10858390.0
2008-10-15 17:43:00,2.05712,2.05712,2.05701,2.05707,15735005.0
2008-10-15 17:44:00,2.05714,2.05747,2.05712,2.05747,9359953.0
2008-10-15 17:45:00,2.05743,2.05743,2.05716,2.05716,22177299.0
2008-10-15 17:46:00,2.05712,2.0573,2.05712,2.0573,15314462.0
2008-10-15 17:47:00,2.0573,2.05731,2.05706,2.05706,1237000.0
2008-10-15 17:48:00,2.0571,2.05759,2.0571,2.05759,11332202.0
2008-10-15 17:49:00,2.05771,2.0579,2.05771,2.0579,2478009.0
2008-10-15 17:50:00,2.05789,2.05792,2.05766,2.05766,3471605.0
2008-10-15 17:51:00,2.05749,2.05767,2.05728,2.05728,7571421.0
2008-10-15 17:52:00,2.05733,2.05757,2.05703,2.05721,16444905.0
2008-10-15 17:53:00,2.05705,2.05733,2.05656,2.05656,25408787.0
2008-10-15 17:54:00,2.05645,2.05645,2.05523,2.05562,3692465.0
2008-10-15 17:55:00,2.05582,2.05637,2.05582,2.05637,64493381.0
2008-10-15 17:56:00,2.0563,2.0563,2.05587,2.05595,5933212.0
2008-10-15 17:57:00,2.05603,2.05634,2.05603,2.05634,5968004.0
2008-10-15 17:58:00,2.05636,2.05681,2.05636,2.05676,6099867.0
2008-10-15 17:59:00,2.05686,2.05691,2.05643,2.05643,64806236.0
2008-10-15 18:00:00,2.05625,2.05688,2.05625,2.05688,8403766.0
2008-10-15 18:01:00,2.05698,2.05707,2.05676,2.05676,7378216.0
2008-10-15 18:02:00,2.05675,2.05681,2.0566,2.05681,6511340.0
2008-10-15 18:03:00,2.05668,2.05696,2.05659,2.05659,3072697.0
2008-10-15 18:04:00,2.05652,2.05652,2.05592,2.05592,9077241.0
2008-10-15 18:05:00,2.05589,2.05589,2.05547,2.05547,9807131.0
2008-10-15 18:06:00,2.05499,2.05511,2.05484,2.05484,3899550.0
2008-10-15 18:07:00,2.05474,2.05474,2.05422,2.05422,5261774.0
2008-10-15 18:08:00,2.05419,2.0542,2.05344,2.05344,9365755.0
2008-10-15 18:09:00,2.05325,2.05325,2.05256,2.05256,9820147.0
2008-10-15 18:10:00,2.05247,2.05247,2.05184,2.05184,8997268.0
2008-10-15 18:11:00,2.05195,2.05218,2.05187,2.05197,9218666.0
2008-10-15 18:12:00,2.05207,2.05209,2.05193,2.05206,16167443.0
2008-10-15 18:13:00,2.0521,2.05241,2.0521,2.05221,6682718.0
2008-10-15 18:14:00,2.05212,2.05234,2.05212,2.05234,8142069.0
2008-10-15 18:15:00,2.05254,2.05281,2.05254,2.0528,8409966.0
2008-10-15 18:16:00,2.0524,2.0524,2.05152,2.05152,6216431.0
2008-10-15 18:17:00,2.05125,2.05125,2.05049,2.05049,5811548.0
2008-10-15 18:18:00,2.05001,2.05007,2.04979,2.05006,3013222.0
2008-10-15 18:19:00,2.05011,2.05052,2.05011,2.05048,7399594.0
2008-10-15 18:20:00,2.05032,2.05032,2.04954,2.04954,4221750.0
2008-10-15 18:21:00,2.04948,2.04952,2.04902,2.04902,9243911.0
2008-10-15 18:22:00,2.04862,2.04862,2.04806,2.04806,20062421.0
2008-10-15 18:23:00,2.0478,2.0478,2.04736,2.04774,24916251.0
2008-10-15 18:24:00,2.04798,2.04842,2.04798,2.04832,7394397.0
2008-10-15 18:25:00,2.04816,2.04816,2.0478,2.04799,14508075.0
2008-10-15 18:26:00,2.04824,2.04995,2.04824,2.04995,6227837.0
2008-10-15 18:27:00,2.05021,2.05066,2.05021,2.05066,6787706.0
2008-10-15 18:28:00,2.05097,2.05132,2.05079,2.05079,10435547.0
2008-10-15 18:29:00,2.05061,2.05072,2.05018,2.05018,4512575.0
2008-10-15 18:30:00,2.05008,2.05008,2.04974,2.04986,3147829.0
2008-10-15 18:31:00,2.04949,2.04949,2.0491,2.0491,18905943.0
2008-10-15 18:32:00,2.049,2.04913,2.04896,2.04908,11192719.0
2008-10-15 18:33:00,2.04919,2.04925,2.04886,2.04886,3171076.0
2008-10-15 18:34:00,2.04918,2.04918,2.04893,2.04903,13082650.0
2008-10-15 18:35:00,2.04905,2.04924,2.04904,2.04908,4594245.0
2008-10-15 18:36:00,2.04919,2.0497,2.04919,2.0497,12363597.0
2008-10-15 18:37:00,2.04983,2.05,2.04983,2.04989,9004773.0
2008-10-15 18:38:00,2.04997,2.05047,2.04997,2.05047,6961933.0
2008-10-15 18:39:00,2.05063,2.05199,2.05063,2.05194,3729846.0
2008-10-15 18:40:00,2.05206,2.05235,2.05206,2.05227,14183109.0
2008-10-15 18:41:00,2.05236,2.0525,2.05222,2.05222,12776328.0
2008-10-15 18:42:00,2.05198,2.05198,2.05091,2.05111,11396715.0
2008-10-15 18:43:00,2.05104,2.05104,2.05062,2.05062,10544543.0
2008-10-15 18:44:00,2.05044,2.05054,2.05014,2.05014,19153759.0
2008-10-15 18:45:00,2.05006,2.05006,2.04942,2.04942,3198511.0
2008-10-15 18:46:00,2.04948,2.05006,2.04945,2.05006,4668748.0
2008-10-15 18:47:00,2.05039,2.05073,2.05039,2.05068,11887219.0
2008-10-15 18:48:00,2.05088,2.05132,2.05088,2.05132,14466696.0
2008-10-15 18:49:00,2.05126,2.0518,2.05126,2.0518,7031049.0
2008-10-15 18:50:00,2.05208,2.0521,2.05158,2.05165,5399254.0
2008-10-15 18:51:00,2.05154,2.0516,2.05147,2.0516,9860928.0
2008-10-15 18:52:00,2.05164,2.05174,2.05158,2.05166,9739521.0
2008-10-15 18:53:00,2.05167,2.05167,2.05104,2.05155,1959324.0
2008-10-15 18:54:00,2.05178,2.05204,2.05178,2.05196,3470274.0
2008-10-15 18:55:00,2.05171,2.05171,2.05127,2.05166,12107684.0
2008-10-15 18:56:00,2.05175,2.05239,2.05175,2.05239,3060649.0
2008-10-15 18:57:00,2.05247,2.05255,2.05247,2.05249,3264772.0
2008-10-15 18:58:00,2.05238,2.05238,2.05221,2.05226,21809442.0
2008-10-15 18:59:00,2.05199,2.05199,2.05082,2.05082,7351844.0
2008-10-15 19:00:00,2.0506,2.0506,2.04995,2.05043,20624611.0
2008-10-15 19:01:00,2.05053,2.05148,2.05053,2.05148,5966726.0
2008-10-15 19:02:00,2.05186,2.05241,2.05186,2.05241,27151552.0
2008-10-15 19:03:00,2.05239,2.05268,2.0523,2.0523,5287444.0
2008-10-15 19:04:00,2.05222,2.05222,2.05188,2.05188,7431223.0
2008-10-15 19:05:00,2.05189,2.05269,2.05189,2.05269,6372091.0
2008-10-15 19:06:00,2.05285,2.05402,2.05285,2.05402,11501544.0
2008-10-15 19:07:00,2.05395,2.05452,2.05395,2.05452,8061864.0
2008-10-15 19:08:00,2.05458,2.05491,2.05456,2.05491,6131698.0
2008-10-15 19:09:00,2.05487,2.05561,2.05487,2.05522,5720600.0
2008-10-15 19:10:00,2.05493,2.05498,2.0547,2.0547,3879594.0
2008-10-15 19:11:00,2.05474,2.05512,2.05465,2.055,14456052.0
2008-10-15 19:12:00,2.05487,2.05487,2.05448,2.05463,6950287.0
2008-10-15 19:13:00,2.05473,2.05494,2.0546,2.05465,11336303.0
2008-10-15 19:14:00,2.05445,2.05445,2.0538,2.0538,10651696.0
2008-10-15 19:15:00,2.05411,2.05416,2.05367,2.05367,8051564.0
2008-10-15 19:16:00,2.05332,2.05362,2.0527,2.05362,8386085.0
2008-10-15 19:17:00,2.05373,2.05431,2.05373,2.05431,4356788.0
2008-10-15 19:18:00,2.0544,2.0544,2.05411,2.05411,12101996.0
2008-10-15 19:19:00,2.05398,2.05442,2.05398,2.05442,2802990.0
2008-10-15 19:20:00,2.05446,2.05446,2.05342,2.05362,6631993.0
2008-10-15 19:21:00,2.0535,2.0535,2.05275,2.05275,3050564.0
2008-10-15 19:22:00,2.05264,2.05264,2.05199,2.05199,8436801.0
2008-10-15 19:23:00,2.05205,2.05205,2.05163,2.05164,9584259.0
2008-10-15 19:24:00,2.05163,2.05163,2.05126,2.05126,3840708.0
2008-10-15 19:25:00,2.05113,2.05113,2.05086,2.05093,6021292.0
2008-10-15 19:26:00,2.05102,2.05106,2.05085,2.05106,9046904.0
2008-10-15 19:27:00,2.05102,2.05102,2.0495,2.0495,5708643.0
2008-10-15 19:28:00,2.04939,2.0496,2.04919,2.0496,15204961.0
2008-10-15 19:29:00,2.04967,2.05013,2.0496,2.05009,17040620.0
2008-10-15 19:30:00,2.04991,2.05021,2.04989,2.04989,6957547.0
2008-10-15 19:31:00,2.05019,2.05117,2.05019,2.05117,4598513.0
2008-10-15 19:32:00,2.05163,2.05227,2.05163,2.05227,3749805.0
2008-10-15 19:33:00,2.05229,2.05324,2.05229,2.05324,8739132.0
2008-10-15 19:34:00,2.05333,2.05383,2.05333,2.05383,3261102.0
2008-10-15 19:35:00,2.05373,2.05457,2.05373,2.05447,9628128.0
2008-10-15 19:36:00,2.05442,2.05442,2.05383,2.05383,4834795.0
2008-10-15 19:37:00,2.0538,2.05388,2.05363,2.0538,18792111.0
2008-10-15 19:38:00,2.05383,2.05431,2.05372,2.05431,5250066.0
2008-10-15 19:39:00,2.05437,2.05481,2.05437,2.05447,15120580.0
2008-10-15 19:40:00,2.05446,2.05472,2.05418,2.05418,3701828.0
2008-10-15 19:41:00,2.05424,2.05473,2.05424,2.05456,3363849.0
2008-10-15 19:42:00,2.05438,2.05438,2.05419,2.05419,12446092.0
2008-10-15 19:43:00,2.05422,2.05426,2.05407,2.05407,5668590.0
2008-10-15 19:44:00,2.054,2.05402,2.05368,2.05368,6990581.0
2008-10-15 19:45:00,2.05322,2.05322,2.05183,2.05183,11589285.0
2008-10-15 19:46:00,2.05178,2.05207,2.05178,2.05197,20644271.0
2008-10-15 19:47:00,2.05199,2.05199,2.05174,2.05191,3985462.0
2008-10-15 19:48:00,2.05193,2.05199,2.05187,2.05195,3642833.0
2008-10-15 19:49:00,2.05194,2.052,2.0519,2.0519,2980424.0
2008-10-15 19:50:00,2.05198,2.05198,2.05144,2.05172,12212723.0
2008-10-15 19:51:00,2.05178,2.05253,2.05178,2.05239,3956738.0
2008-10-15 19:52:00,2.05238,2.05238,2.05228,2.05231,5891596.0
2008-10-15 19:53:00,2.0524,2.0536,2.0524,2.0536,7890955.0
2008-10-15 19:54:00,2.05353,2.05405,2.05353,2.05405,4309319.0
2008-10-15 19:55:00,2.05411,2.055,2.05407,2.055,8426285.0
2008-10-15 19:56:00,2.055,2.05542,2.055,2.05539,7623848.0
2008-10-15 19:57:00,2.05555,2.05675,2.05555,2.05675,5734855.0
2008-10-15 19:58:00,2.05687,2.05819,2.05687,2.05819,9897851.0
2008-10-15 19:59:00,2.05837,2.05887,2.05832,2.05832,6208078.0
2008-10-15 20:00:00,2.05825,2.05827,2.05799,2.05799,41294196.0
2008-10-15 20:01:00,2.05785,2.05785,2.05731,2.05732,2371116.0
2008-10-15 20:02:00,2.05742,2.05742,2.05712,2.05712,1932153.0
2008-10-15 20:03:00,2.05704,2.05853,2.05704,2.05853,6544987.0
2008-10-15 20:04:00,2.05859,2.05865,2.05781,2.05865,9724039.0
2008-10-15 20:05:00,2.05898,2.05964,2.05893,2.05964,27558823.0
2008-10-15 20:06:00,2.05968,2.05968,2.05849,2.05882,8954076.0
2008-10-15 20:07:00,2.0585,2.05855,2.05803,2.05803,10924069.0
2008-10-15 20:08:00,2.05755,2.05755,2.05659,2.05659,4001763.0
2008-10-15 20:09:00,2.05638,2.05638,2.0561,2.05633,5191949.0
2008-10-15 20:10:00,2.05651,2.05761,2.05651,2.05761,10864421.0
2008-10-15 20:11:00,2.05778,2.05783,2.05766,2.05766,2762664.0
2008-10-15 20:12:00,2.0575,2.0575,2.05716,2.05719,7084399.0
2008-10-15 20:13:00,2.05717,2.05749,2.05712,2.0572,7230671.0
2008-10-15 20:14:00,2.05705,2.05723,2.05672,2.05723,3769238.0
2008-10-15 20:15:00,2.05738,2.05791,2.05723,2.05791,6251403.0
2008-10-15 20:16:00,2.05822,2.05866,2.05822,2.05866,5389074.0
2008-10-15 20:17:00,2.05853,2.05853,2.05752,2.05779,4034589.0
2008-10-15 20:18:00,2.05774,2.05791,2.05769,2.05769,9680036.0
2008-10-15 20:19:00,2.05757,2.05757,2.05709,2.05709,5395670.0
2008-10-15 20:20:00,2.05685,2.05703,2.0568,2.05703,1513443.0
2008-10-15 20:21:00,2.05737,2.05839,2.05737,2.05839,7690699.0
2008-10-15 20:22:00,2.05861,2.0588,2.05861,2.05878,5863840.0
2008-10-15 20:23:00,2.05856,2.05856,2.05818,2.05818,15155745.0
2008-10-15 20:24:00,2.05787,2.05787,2.05706,2.05706,3918633.0
2008-10-15 20:25:00,2.0572,2.05844,2.0572,2.05844,5059714.0
2008-10-15 20:26:00,2.05843,2.05903,2.05843,2.05903,4950821.0
2008-10-15 20:27:00,2.05906,2.05922,2.05891,2.05922,4558776.0
2008-10-15 20:28:00,2.05944,2.06066,2.05944,2.06066,12641955.0
2008-10-15 20:29:00,2.06088,2.0614,2.06088,2.06137,9891798.0
2008-10-15 20:30:00,2.0613,2.0613,2.0609,2.06104,7475519.0
2008-10-15 20:31:00,2.06109,2.06121,2.06101,2.06101,4678071.0
2008-10-15 20:32:00,2.0609,2.06097,2.0604,2.06066,6106218.0
2008-10-15 20:33:00,2.06074,2.06092,2.0605,2.0605,4718339.0
2008-10-15 20:34:00,2.06013,2.06013,2.05936,2.05936,3896274.0
2008-10-15 20:35:00,2.05946,2.06041,2.05946,2.06041,7532506.0
2008-10-15 20:36:00,2.06043,2.06056,2.06035,2.06038,6485491.0
2008-10-15 20:37:00,2.06015,2.06015,2.05931,2.05952,5803555.0
2008-10-15 20:38:00,2.05949,2.05949,2.05771,2.05771,8932241.0
2008-10-15 20:39:00,2.05777,2.05777,2.05734,2.05734,3736170.0
2008-10-15 20:40:00,2.05721,2.05721,2.05583,2.05583,4954011.0
2008-10-15 20:41:00,2.05589,2.05647,2.05576,2.05647,12309252.0
2008-10-15 20:42:00,2.05643,2.0568,2.05616,2.0568,10492519.0
2008-10-15 20:43:00,2.05686,2.05751,2.05686,2.05751,10919250.0
2008-10-15 20:44:00,2.05744,2.05817,2.05744,2.05817,11517464.0
2008-10-15 20:45:00,2.05813,2.05813,2.05692,2.05705,6065239.0
2008-10-15 20:46:00,2.0569,2.0569,2.05671,2.05683,5102301.0
2008-10-15 20:47:00,2.05693,2.05716,2.05656,2.05716,3272460.0
2008-10-15 20:48:00,2.05728,2.05736,2.05586,2.05726,5440687.0
2008-10-15 20:49:00,2.05744,2.05744,2.0572,2.0572,4797564.0
2008-10-15 20:50:00,2.05722,2.05727,2.05711,2.05725,6500398.0
2008-10-15 20:51:00,2.05731,2.05731,2.057,2.057,7668588.0
2008-10-15 20:52:00,2.05691,2.05698,2.05656,2.05698,16079505.0
2008-10-15 20:53:00,2.05734,2.05751,2.05726,2.05751,2728946.0
2008-10-15 20:54:00,2.05757,2.05823,2.05749,2.05823,14950255.0
2008-10-15 20:55:00,2.05853,2.05882,2.05853,2.05867,14219103.0
2008-10-15 20:56:00,2.05847,2.05847,2.05736,2.05736,2735527.0
2008-10-15 20:57:00,2.05701,2.05701,2.0566,2.0566,8182168.0
2008-10-15 20:58:00,2.05635,2.05635,2.0561,2.05614,4693367.0
2008-10-15 20:59:00,2.05609,2.05618,2.05599,2.05604,3899078.0
2008-10-15 21:00:00,2.05602,2.05627,2.05602,2.05602,17594071.0
2008-10-15 21:01:00,2.05594,2.05594,2.05564,2.05564,6786418.0
2008-10-15 21:02:00,2.0556,2.0556,2.05461,2.05461,11021602.0
2008-10-15 21:03:00,2.05464,2.05464,2.05404,2.05404,3138279.0
2008-10-15 21:04:00,2.05434,2.05482,2.05434,2.05469,6221053.0
2008-10-15 21:05:00,2.05486,2.05486,2.05363,2.05363,7412865.0
2008-10-15 21:06:00,2.05354,2.05363,2.05337,2.05363,5254024.0
2008-10-15 21:07:00,2.05361,2.05377,2.05351,2.05366,12410583.0
2008-10-15 21:08:00,2.05362,2.05362,2.05351,2.05356,10846387.0
2008-10-15 21:09:00,2.05345,2.05345,2.0525,2.0525,20145619.0
2008-10-15 21:10:00,2.05233,2.05233,2.05147,2.05147,9505011.0
2008-10-15 21:11:00,2.05153,2.05224,2.05153,2.05157,8427816.0
2008-10-15 21:12:00,2.05154,2.05197,2.05142,2.05197,4285802.0
2008-10-15 21:13:00,2.05202,2.05206,2.05148,2.05148,5088850.0
2008-10-15 21:14:00,2.05122,2.05122,2.05021,2.05049,8157133.0
2008-10-15 21:15:00,2.05064,2.05064,2.04982,2.04982,10047738.0
2008-10-15 21:16:00,2.04959,2.04959,2.04931,2.0494,3280339.0
2008-10-15 21:17:00,2.04952,2.04987,2.04952,2.04987,3032525.0
2008-10-15 21:18:00,2.04981,2.04981,2.04974,2.0498,3335602.0
2008-10-15 21:19:00,2.04994,2.05052,2.04994,2.05052,6302084.0
2008-10-15 21:20:00,2.05055,2.05098,2.05055,2.05098,6130193.0
2008-10-15 21:21:00,2.05117,2.05214,2.05117,2.05214,10117257.0
2008-10-15 21:22:00,2.05193,2.05223,2.05151,2.05151,9463770.0
2008-10-15 21:23:00,2.05144,2.05188,2.05134,2.05188,8929346.0
2008-10-15 21:24:00,2.05204,2.05264,2.05204,2.05264,5853252.0
2008-10-15 21:25:00,2.05273,2.05405,2.05273,2.05405,5805422.0
2008-10-15 21:26:00,2.0541,2.0541,2.0534,2.0534,1407563.0
2008-10-15 21:27:00,2.05328,2.05328,2.05289,2.05289,15760064.0
2008-10-15 21:28:00,2.05266,2.05285,2.05266,2.05276,17223911.0
2008-10-15 21:29:00,2.05285,2.05331,2.05285,2.05331,8532882.0
2008-10-15 21:30:00,2.05338,2.05361,2.05338,2.0536,6729932.0
2008-10-15 21:31:00,2.05378,2.0541,2.05268,2.05408,2161289.0
2008-10-15 21:32:00,2.05406,2.05418,2.05378,2.05378,3645392.0
2008-10-15 21:33:00,2.05377,2.05406,2.05377,2.05397,3811299.0
2008-10-15 21:34:00,2.05395,2.05395,2.05327,2.05327,16792207.0
2008-10-15 21:35:00,2.05338,2.05368,2.05338,2.05342,9030777.0
2008-10-15 21:36:00,2.05373,2.05426,2.05373,2.05426,2680273.0
2008-10-15 21:37:00,2.05426,2.05426,2.05405,2.05405,17094198.0
2008-10-15 21:38:00,2.05381,2.05396,2.05381,2.05396,7284363.0
2008-10-15 21:39:00,2.054,2.05434,2.054,2.05434,3936541.0
2008-10-15 21:40:00,2.05447,2.05478,2.05447,2.05466,2366634.0
2008-10-15 21:41:00,2.05461,2.05465,2.05412,2.05431,17978862.0
2008-10-15 21:42:00,2.05433,2.05465,2.05425,2.05465,19211274.0
2008-10-15 21:43:00,2.05492,2.05521,2.05492,2.05515,6830210.0
2008-10-15 21:44:00,2.05505,2.05505,2.05486,2.05487,1886588.0
2008-10-15 21:45:00,2.05496,2.05545,2.05496,2.0554,2574494.0
2008-10-15 21:46:00,2.0554,2.05567,2.05529,2.05529,5311720.0
2008-10-15 21:47:00,2.05498,2.05498,2.05425,2.05425,5795623.0
2008-10-15 21:48:00,2.0543,2.05442,2.0543,2.05435,12544404.0
2008-10-15 21:49:00,2.05442,2.05481,2.05442,2.05476,4483783.0
2008-10-15 21:50:00,2.05477,2.05492,2.05449,2.05449,14904220.0
2008-10-15 21:51:00,2.05432,2.05432,2.05409,2.05426,22227797.0
2008-10-15 21:52:00,2.05435,2.05481,2.05435,2.05481,20198826.0
2008-10-15 21:53:00,2.05511,2.05585,2.05511,2.05532,2349797.0
2008-10-15 21:54:00,2.05529,2.05544,2.05524,2.05544,10596727.0
2008-10-15 21:55:00,2.0555,2.05632,2.0555,2.05632,3273595.0
2008-10-15 21:56:00,2.05645,2.05732,2.05645,2.05732,5020435.0
2008-10-15 21:57:00,2.05756,2.05756,2.05662,2.05665,9378187.0
2008-10-15 21:58:00,2.0564,2.0564,2.0561,2.0561,3598435.0
2008-10-15 21:59:00,2.05587,2.056,2.05572,2.056,5174467.0
2008-10-15 22:00:00,2.05622,2.05682,2.05622,2.05682,9178450.0
2008-10-15 22:01:00,2.0569,2.05697,2.05632,2.05697,8360004.0
2008-10-15 22:02:00,2.05699,2.05742,2.05699,2.05742,16946684.0
2008-10-15 22:03:00,2.05778,2.05778,2.05744,2.05744,2872973.0
2008-10-15 22:04:00,2.0574,2.0574,2.05698,2.05698,15034084.0
2008-10-15 22:05:00,2.05693,2.05693,2.05635,2.05635,6586051.0
2008-10-15 22:06:00,2.05624,2.05624,2.0557,2.0557,9352749.0
2008-10-15 22:07:00,2.05566,2.05566,2.05512,2.05512,8521950.0
2008-10-15 22:08:00,2.05506,2.0552,2.05454,2.0552,10761019.0
2008-10-15 22:09:00,2.05516,2.05516,2.05464,2.05464,7069954.0
2008-10-15 22:10:00,2.05457,2.05457,2.05364,2.05364,5855990.0
2008-10-15 22:11:00,2.05358,2.05358,2.05296,2.05296,3736062.0
2008-10-15 22:12:00,2.0529,2.0529,2.05103,2.05228,16494019.0
2008-10-15 22:13:00,2.05222,2.05222,2.05191,2.05191,3413587.0
2008-10-15 22:14:00,2.05183,2.05183,2.05136,2.05136,5837066.0
2008-10-15 22:15:00,2.05129,2.05133,2.0507,2.0507,7360991.0
2008-10-15 22:16:00,2.05086,2.05121,2.05058,2.05121,9424178.0
2008-10-15 22:17:00,2.05124,2.0515,2.05079,2.05079,7421120.0
2008-10-15 22:18:00,2.05067,2.05137,2.0506,2.0506,21904819.0
2008-10-15 22:19:00,2.05066,2.05098,2.05052,2.05098,4474637.0
2008-10-15 22:20:00,2.05109,2.05109,2.05056,2.05056,15946113.0
2008-10-15 22:21:00,2.05064,2.05101,2.05064,2.05101,5295543.0
2008-10-15 22:22:00,2.05081,2.05081,2.0504,2.05056,14229466.0
2008-10-15 22:23:00,2.0506,2.0507,2.05035,2.0507,7096013.0
2008-10-15 22:24:00,2.0506,2.05076,2.0506,2.05075,16934597.0
2008-10-15 22:25:00,2.05056,2.05056,2.05034,2.05034,5464914.0
2008-10-15 22:26:00,2.0499,2.0499,2.04909,2.04967,4594945.0
2008-10-15 22:27:00,2.04964,2.05146,2.04964,2.05146,2037298.0
2008-10-15 22:28:00,2.05165,2.0523,2.05165,2.0523,3142073.0
2008-10-15 22:29:00,2.05249,2.0534,2.05249,2.0534,11433553.0
2008-10-15 22:30:00,2.05333,2.05333,2.0528,2.0528,7863862.0
2008-10-15 22:31:00,2.05279,2.05312,2.05256,2.05256,7892469.0
2008-10-15 22:32:00,2.05206,2.05206,2.05118,2.05118,10360838.0
2008-10-15 22:33:00,2.05111,2.05129,2.05109,2.05109,7972134.0
2008-10-15 22:34:00,2.05104,2.05116,2.05104,2.05116,8558379.0
2008-10-15 22:35:00,2.05124,2.05133,2.05123,2.0513,7301062.0
2008-10-15 22:36:00,2.05147,2.05226,2.05147,2.05226,8024709.0
2008-10-15 22:37:00,2.05255,2.05348,2.05255,2.05348,2808998.0
2008-10-15 22:38:00,2.05373,2.05413,2.05328,2.05328,10781693.0
2008-10-15 22:39:00,2.05313,2.05313,2.05277,2.05302,24436502.0
2008-10-15 22:40:00,2.05306,2.05306,2.05168,2.05168,7509625.0
2008-10-15 22:41:00,2.0518,2.05232,2.0518,2.05232,3471636.0
2008-10-15 22:42:00,2.05235,2.05286,2.0521,2.05286,3459258.0
2008-10-15 22:43:00,2.05318,2.05392,2.05318,2.05392,9160711.0
2008-10-15 22:44:00,2.05406,2.05549,2.05406,2.05549,4300071.0
2008-10-15 22:45:00,2.05594,2.05612,2.05591,2.05591,3743425.0
2008-10-15 22:46:00,2.05587,2.05595,2.05577,2.05577,12737508.0
2008-10-15 22:47:00,2.05562,2.05624,2.05562,2.05624,8854941.0
2008-10-15 22:48:00,2.05651,2.05716,2.05651,2.05697,7723256.0
2008-10-15 22:49:00,2.05697,2.05725,2.05697,2.05725,13847019.0
2008-10-15 22:50:00,2.05739,2.05787,2.05739,2.05773,11518686.0
2008-10-15 22:51:00,2.0573,2.0573,2.05574,2.05596,14266080.0
2008-10-15 22:52:00,2.05589,2.05589,2.05479,2.05479,8861911.0
2008-10-15 22:53:00,2.05478,2.05479,2.05441,2.05441,6301648.0
2008-10-15 22:54:00,2.05437,2.05437,2.05329,2.05329,10154435.0
2008-10-15 22:55:00,2.05291,2.05296,2.05269,2.05277,2473910.0
2008-10-15 22:56:00,2.05288,2.05312,2.05264,2.05312,2857913.0
2008-10-15 22:57:00,2.05329,2.05375,2.05329,2.05368,13353032.0
2008-10-15 22:58:00,2.05404,2.05473,2.05404,2.05473,14279667.0
2008-10-15 22:59:00,2.05503,2.05574,2.05503,2.05574,5596575.0
2008-10-15 23:00:00,2.05583,2.05592,2.05551,2.05551,3088413.0
2008-10-15 23:01:00,2.05533,2.05545,2.05525,2.05542,7174118.0
2008-10-15 23:02:00,2.0552,2.05549,2.05472,2.05477,4397555.0
2008-10-15 23:03:00,2.05481,2.05503,2.05481,2.05503,6621540.0
2008-10-15 23:04:00,2.05501,2.05501,2.05426,2.05426,5622223.0
2008-10-15 23:05:00,2.05419,2.05432,2.05414,2.05414,9617050.0
2008-10-15 23:06:00,2.05376,2.05376,2.05295,2.05295,14820560.0
2008-10-15 23:07:00,2.05287,2.05316,2.05241,2.05301,6148924.0
2008-10-15 23:08:00,2.05328,2.05332,2.053,2.053,12310480.0
2008-10-15 23:09:00,2.05273,2.05273,2.0522,2.0522,7436389.0
2008-10-15 23:10:00,2.05195,2.05195,2.05046,2.0511,8843460.0
2008-10-15 23:11:00,2.05105,2.05105,2.05058,2.05058,10509442.0
2008-10-15 23:12:00,2.05054,2.05054,2.04971,2.04981,10560471.0
2008-10-15 23:13:00,2.04983,2.05012,2.04983,2.04996,8884028.0
2008-10-15 23:14:00,2.04973,2.04973,2.04926,2.04926,6981851.0
2008-10-15 23:15:00,2.04912,2.04912,2.04843,2.04864,11843680.0
2008-10-15 23:16:00,2.04872,2.04876,2.04861,2.04873,7513887.0
2008-10-15 23:17:00,2.04848,2.04872,2.04839,2.04839,11615781.0
2008-10-15 23:18:00,2.04845,2.04852,2.04831,2.04852,6502417.0
2008-10-15 23:19:00,2.04844,2.04844,2.04801,2.04801,12599502.0
2008-10-15 23:20:00,2.0478,2.0478,2.04687,2.04687,2506638.0
2008-10-15 23:21:00,2.0467,2.0467,2.04652,2.04667,4341609.0
2008-10-15 23:22:00,2.04662,2.04663,2.04641,2.04652,5631549.0
2008-10-15 23:23:00,2.0466,2.04669,2.04654,2.04669,6388476.0
2008-10-15 23:24:00,2.0466,2.0466,2.04613,2.04623,4915261.0
2008-10-15 23:25:00,2.04607,2.04607,2.04503,2.04503,3899782.0
2008-10-15 23:26:00,2.04458,2.04458,2.04375,2.04375,5438818.0
2008-10-15 23:27:00,2.04364,2.04368,2.04324,2.04324,3410077.0
2008-10-15 23:28:00,2.04321,2.04321,2.04282,2.04282,7017431.0
2008-10-15 23:29:00,2.04279,2.0428,2.04256,2.04256,4935720.0
2008-10-15 23:30:00,2.0426,2.0426,2.04122,2.04122,4626132.0
2008-10-15 23:31:00,2.04118,2.04129,2.04078,2.04129,3128106.0
2008-10-15 23:32:00,2.0414,2.04161,2.04139,2.04161,6026572.0
2008-10-15 23:33:00,2.04179,2.04241,2.04179,2.04179,7368758.0
2008-10-15 23:34:00,2.04191,2.04305,2.04191,2.04305,8480084.0
2008-10-15 23:35:00,2.04311,2.04347,2.04307,2.04347,2635110.0
2008-10-15 23:36:00,2.04353,2.04387,2.04353,2.04387,3733443.0
2008-10-15 23:37:00,2.04395,2.04426,2.04395,2.04418,5115997.0
2008-10-15 23:38:00,2.04435,2.04483,2.04435,2.04483,9658444.0
2008-10-15 23:39:00,2.04519,2.04519,2.04469,2.04496,9589190.0
2008-10-15 23:40:00,2.04503,2.04512,2.04493,2.04493,14081217.0
2008-10-15 23:41:00,2.04485,2.04485,2.0445,2.0445,3178310.0
2008-10-15 23:42:00,2.04425,2.04425,2.04222,2.04222,11168075.0
2008-10-15 23:43:00,2.04197,2.04197,2.041,2.04181,5824193.0
2008-10-15 23:44:00,2.04209,2.04218,2.04199,2.04202,5474856.0
2008-10-15 23:45:00,2.04223,2.04232,2.04196,2.04196,3916227.0
2008-10-15 23:46:00,2.04186,2.04259,2.04186,2.04259,31426768.0
2008-10-15 23:47:00,2.0428,2.04305,2.0428,2.04304,1026752.0
2008-10-15 23:48:00,2.0432,2.04327,2.04305,2.0432,2530290.0
2008-10-15 23:49:00,2.04295,2.04295,2.04253,2.04253,6373447.0
2008-10-15 23:50:00,2.04245,2.04245,2.04187,2.04187,6110252.0
2008-10-15 23:51:00,2.04156,2.04184,2.04156,2.04171,11993315.0
2008-10-15 23:52:00,2.04166,2.0417,2.04127,2.0417,6190550.0
2008-10-15 23:53:00,2.04178,2.04183,2.04168,2.04168,8488444.0
2008-10-15 23:54:00,2.04133,2.04163,2.04114,2.04114,9230527.0
2008-10-15 23:55:00,2.04073,2.04084,2.0404,2.04066,5627103.0
2008-10-15 23:56:00,2.04073,2.04073,2.03998,2.03998,3758832.0
2008-10-15 23:57:00,2.04006,2.04099,2.04006,2.04084,32756358.0
2008-10-15 23:58:00,2.04096,2.0412,2.04092,2.0412,7791760.0
2008-10-15 23:59:00,2.04117,2.04141,2.04106,2.04141,8430571.0
2008-10-16 00:00:00,2.04145,2.04182,2.04145,2.04182,9605916.0
2008-10-16 00:01:00,2.04189,2.04244,2.04089,2.04244,16874624.0
2008-10-16 00:02:00,2.04255,2.04292,2.04255,2.04292,6796403.0
2008-10-16 00:03:00,2.043,2.04336,2.043,2.04336,6815468.0
2008-10-16 00:04:00,2.04343,2.04379,2.04343,2.04379,16783189.0
2008-10-16 00:05:00,2.04393,2.04452,2.04393,2.04452,18060781.0
2008-10-16 00:06:00,2.04453,2.04495,2.04453,2.04495,6661881.0
2008-10-16 00:07:00,2.04498,2.04565,2.04498,2.04565,8888818.0
2008-10-16 00:08:00,2.04571,2.04573,2.04541,2.0455,10564352.0
2008-10-16 00:09:00,2.04547,2.0455,2.04522,2.04534,6121165.0
2008-10-16 00:10:00,2.04494,2.04494,2.04344,2.04344,4073363.0
2008-10-16 00:11:00,2.04326,2.04326,2.04306,2.04311,13592567.0
2008-10-16 00:12:00,2.04301,2.04301,2.0429,2.04295,1566153.0
2008-10-16 00:13:00,2.04304,2.04311,2.04283,2.04311,8624128.0
2008-10-16 00:14:00,2.04323,2.04344,2.04323,2.04344,3980101.0
2008-10-16 00:15:00,2.04337,2.04337,2.04305,2.04308,9353790.0
2008-10-16 00:16:00,2.0429,2.0429,2.04281,2.0429,3675645.0
2008-10-16 00:17:00,2.04281,2.04281,2.04249,2.04249,4869922.0
2008-10-16 00:18:00,2.04242,2.04249,2.04237,2.04249,9971517.0
2008-10-16 00:19:00,2.04252,2.04266,2.04251,2.04258,12237477.0
2008-10-16 00:20:00,2.04266,2.04266,2.04235,2.04235,52852023.0
2008-10-16 00:21:00,2.04211,2.04211,2.04139,2.04139,9473717.0
2008-10-16 00:22:00,2.04137,2.04179,2.04137,2.04166,11359569.0
2008-10-16 00:23:00,2.04158,2.04163,2.04145,2.04145,5953778.0
2008-10-16 00:24:00,2.04116,2.04148,2.04116,2.04131,2103058.0
2008-10-16 00:25:00,2.04135,2.04171,2.04135,2.04171,12918104.0
2008-10-16 00:26:00,2.04189,2.04226,2.0417,2.04174,57410407.0
2008-10-16 00:27:00,2.04174,2.04174,2.0416,2.04167,6248881.0
2008-10-16 00:28:00,2.04151,2.04169,2.04151,2.04168,9290508.0
2008-10-16 00:29:00,2.0417,2.04178,2.0417,2.04177,3747081.0
2008-10-16 00:30:00,2.04187,2.04187,2.04162,2.04162,11682653.0
2008-10-16 00:31:00,2.04149,2.04168,2.04136,2.04151,8803861.0
2008-10-16 00:32:00,2.04161,2.04162,2.0413,2.04138,5491062.0
2008-10-16 00:33:00,2.04151,2.04175,2.04151,2.04172,4060671.0
2008-10-16 00:34:00,2.04144,2.0415,2.04095,2.04136,3441811.0
2008-10-16 00:35:00,2.04171,2.04207,2.04171,2.04207,3450698.0
2008-10-16 00:36:00,2.04218,2.04237,2.04211,2.04211,35853827.0
2008-10-16 00:37:00,2.04197,2.04207,2.0417,2.04196,6489718.0
2008-10-16 00:38:00,2.04222,2.04299,2.04222,2.04299,17058863.0
2008-10-16 00:39:00,2.04304,2.0432,2.04298,2.04311,6708118.0
2008-10-16 00:40:00,2.04332,2.04359,2.04332,2.04341,5038541.0
2008-10-16 00:41:00,2.04334,2.04334,2.04316,2.04317,6840933.0
2008-10-16 00:42:00,2.04305,2.04387,2.04305,2.04387,2812593.0
2008-10-16 00:43:00,2.04378,2.04378,2.04342,2.04342,4237503.0
2008-10-16 00:44:00,2.04345,2.04365,2.04344,2.04365,12870924.0
2008-10-16 00:45:00,2.04387,2.04464,2.04387,2.04464,11704684.0
2008-10-16 00:46:00,2.04475,2.04521,2.04441,2.04521,7554686.0
2008-10-16 00:47:00,2.04542,2.04587,2.04542,2.04587,3512391.0
2008-10-16 00:48:00,2.04599,2.04599,2.0455,2.04552,14991854.0
2008-10-16 00:49:00,2.04569,2.04659,2.04569,2.04659,2880669.0
2008-10-16 00:50:00,2.04673,2.04676,2.04664,2.04672,3041326.0
2008-10-16 00:51:00,2.0467,2.04681,2.04664,2.04673,2610426.0
2008-10-16 00:52:00,2.04674,2.04689,2.04635,2.04635,15748224.0
2008-10-16 00:53:00,2.04635,2.04654,2.04632,2.04654,7072195.0
2008-10-16 00:54:00,2.04671,2.04691,2.04671,2.0468,1087822.0
2008-10-16 00:55:00,2.04675,2.04675,2.04656,2.04656,1371371.0
2008-10-16 00:56:00,2.04666,2.04718,2.04666,2.04718,3328523.0
2008-10-16 00:57:00,2.04736,2.04737,2.04732,2.04735,6441478.0
2008-10-16 00:58:00,2.0474,2.04772,2.04734,2.04734,8630188.0
2008-10-16 00:59:00,2.04713,2.04721,2.04703,2.04721,5016320.0
2008-10-16 01:00:00,2.04729,2.04732,2.0471,2.0471,17611246.0
2008-10-16 01:01:00,2.04693,2.04693,2.04675,2.04676,6072425.0
2008-10-16 01:02:00,2.04688,2.04714,2.04688,2.04714,7005640.0
2008-10-16 01:03:00,2.04723,2.04723,2.04694,2.04694,5109970.0
2008-10-16 01:04:00,2.04696,2.04696,2.04655,2.04656,2536718.0
2008-10-16 01:05:00,2.04662,2.04674,2.04653,2.04674,6481831.0
2008-10-16 01:06:00,2.04683,2.0472,2.04683,2.0472,8816975.0
2008-10-16 01:07:00,2.0471,2.04731,2.0471,2.04731,36816592.0
2008-10-16 01:08:00,2.0474,2.04795,2.0474,2.04795,78392583.0
2008-10-16 01:09:00,2.04828,2.0488,2.04828,2.0488,13272123.0
2008-10-16 01:10:00,2.04904,2.04976,2.04904,2.04976,7637478.0
2008-10-16 01:11:00,2.0498,2.05005,2.04965,2.04993,7169860.0
2008-10-16 01:12:00,2.05002,2.05046,2.05002,2.05046,7259636.0
2008-10-16 01:13:00,2.05078,2.05144,2.05078,2.05143,4931397.0
2008-10-16 01:14:00,2.05128,2.05128,2.0504,2.05082,18534104.0
2008-10-16 01:15:00,2.05033,2.05033,2.05005,2.05005,7438391.0
2008-10-16 01:16:00,2.05005,2.05007,2.04984,2.04995,10286866.0
2008-10-16 01:17:00,2.05007,2.0504,2.05007,2.05025,11425904.0
2008-10-16 01:18:00,2.05021,2.05054,2.05021,2.05054,11465643.0
2008-10-16 01:19:00,2.05052,2.05079,2.05052,2.05073,8224578.0
2008-10-16 01:20:00,2.051,2.05158,2.051,2.05158,8991860.0
2008-10-16 01:21:00,2.05174,2.05182,2.05171,2.05171,11020361.0
2008-10-16 01:22:00,2.05163,2.05163,2.0509,2.0509,20129784.0
2008-10-16 01:23:00,2.0514,2.05192,2.0514,2.05192,4770167.0
2008-10-16 01:24:00,2.05204,2.05204,2.0516,2.0516,4255086.0
2008-10-16 01:25:00,2.05137,2.05137,2.05108,2.05108,3547101.0
2008-10-16 01:26:00,2.05117,2.05117,2.05101,2.05101,4389373.0
2008-10-16 01:27:00,2.05109,2.05109,2.05095,2.05095,17279925.0
2008-10-16 01:28:00,2.05076,2.05076,2.04997,2.04997,5991359.0
2008-10-16 01:29:00,2.04969,2.04969,2.04932,2.0495,7066085.0
2008-10-16 01:30:00,2.04955,2.04955,2.04941,2.0495,19734761.0
2008-10-16 01:31:00,2.04942,2.04983,2.0494,2.04983,15962949.0
2008-10-16 01:32:00,2.05,2.05013,2.04985,2.0499,3657428.0
2008-10-16 01:33:00,2.04993,2.05,2.0498,2.05,7391116.0
2008-10-16 01:34:00,2.05004,2.05011,2.04989,2.04989,4109987.0
2008-10-16 01:35:00,2.04994,2.05007,2.04972,2.04972,11152592.0
2008-10-16 01:36:00,2.0498,2.04995,2.04945,2.04945,5636979.0
2008-10-16 01:37:00,2.04942,2.04977,2.04925,2.04977,15958172.0
2008-10-16 01:38:00,2.04963,2.04963,2.04938,2.04941,14162989.0
2008-10-16 01:39:00,2.04946,2.0496,2.04939,2.04939,4441734.0
2008-10-16 01:40:00,2.04902,2.04902,2.04805,2.04805,9491499.0
2008-10-16 01:41:00,2.0478,2.04809,2.04771,2.04809,9333578.0
2008-10-16 01:42:00,2.04816,2.04846,2.04816,2.04846,18451190.0
2008-10-16 01:43:00,2.04841,2.04864,2.04825,2.04861,8296901.0
2008-10-16 01:44:00,2.04872,2.04904,2.04872,2.04904,5878151.0
2008-10-16 01:45:00,2.04884,2.04895,2.04865,2.04865,6291381.0
2008-10-16 01:46:00,2.04844,2.04844,2.04783,2.04804,14035980.0
2008-10-16 01:47:00,2.04818,2.04824,2.04799,2.04806,2217963.0
2008-10-16 01:48:00,2.04805,2.04805,2.04736,2.04788,2524851.0
2008-10-16 01:49:00,2.04794,2.04799,2.04782,2.04789,28315369.0
2008-10-16 01:50:00,2.04791,2.04805,2.04786,2.04786,5489192.0
2008-10-16 01:51:00,2.04785,2.04808,2.04773,2.048,5743845.0
2008-10-16 01:52:00,2.04773,2.04829,2.04773,2.04829,4630835.0
2008-10-16 01:53:00,2.0482,2.04843,2.0482,2.04843,11373653.0
2008-10-16 01:54:00,2.04837,2.04837,2.04799,2.0483,9982572.0
2008-10-16 01:55:00,2.04834,2.04851,2.04828,2.04837,20031402.0
2008-10-16 01:56:00,2.04843,2.04857,2.04837,2.04849,28207848.0
2008-10-16 01:57:00,2.04869,2.04887,2.04863,2.04872,14185345.0
2008-10-16 01:58:00,2.04901,2.04919,2.04901,2.04918,2929168.0
2008-10-16 01:59:00,2.04917,2.04917,2.04908,2.0491,5614691.0
2008-10-16 02:00:00,2.04909,2.04912,2.04885,2.04885,6224714.0
2008-10-16 02:01:00,2.04888,2.0495,2.04888,2.0495,3015099.0
2008-10-16 02:02:00,2.04941,2.0499,2.04941,2.0499,14852210.0
2008-10-16 02:03:00,2.04974,2.05017,2.0496,2.05017,26616199.0
2008-10-16 02:04:00,2.05013,2.05013,2.04966,2.04989,20471541.0
2008-10-16 02:05:00,2.05001,2.05049,2.05001,2.05049,9736244.0
2008-10-16 02:06:00,2.05081,2.05166,2.05081,2.05166,12362668.0
2008-10-16 02:07:00,2.05191,2.05208,2.05186,2.05186,4462596.0
2008-10-16 02:08:00,2.05242,2.05267,2.05242,2.05267,5876658.0
2008-10-16 02:09:00,2.05258,2.05287,2.05258,2.05287,5505157.0
2008-10-16 02:10:00,2.05281,2.05281,2.05259,2.05275,31384806.0
2008-10-16 02:11:00,2.05282,2.05293,2.05282,2.05293,2362321.0
2008-10-16 02:12:00,2.05299,2.05299,2.05286,2.05286,2391592.0
2008-10-16 02:13:00,2.05283,2.05353,2.05283,2.05353,14447739.0
2008-10-16 02:14:00,2.05352,2.05352,2.05315,2.05315,5841579.0
2008-10-16 02:15:00,2.0533,2.05351,2.0533,2.05351,5872277.0
2008-10-16 02:16:00,2.05351,2.05351,2.05301,2.05301,9012490.0
2008-10-16 02:17:00,2.05308,2.05361,2.05308,2.05361,18758835.0
2008-10-16 02:18:00,2.05381,2.05388,2.05335,2.05335,9629194.0
2008-10-16 02:19:00,2.05338,2.05339,2.05315,2.05315,9455569.0
2008-10-16 02:20:00,2.05322,2.0536,2.05322,2.0536,4693790.0
2008-10-16 02:21:00,2.05373,2.0542,2.05373,2.0542,13077549.0
2008-10-16 02:22:00,2.05445,2.05455,2.05443,2.05451,15642199.0
2008-10-16 02:23:00,2.05464,2.05533,2.05464,2.05533,5580615.0
2008-10-16 02:24:00,2.05531,2.05532,2.0551,2.0551,11491593.0
2008-10-16 02:25:00,2.05474,2.05484,2.0545,2.0545,3822176.0
2008-10-16 02:26:00,2.05428,2.05428,2.05355,2.05383,7420054.0
2008-10-16 02:27:00,2.05375,2.05421,2.05375,2.05421,3871932.0
2008-10-16 02:28:00,2.05437,2.05446,2.05432,2.05439,16098174.0
2008-10-16 02:29:00,2.05439,2.05439,2.0543,2.05432,17981561.0
2008-10-16 02:30:00,2.05428,2.05434,2.05421,2.05434,7390529.0
2008-10-16 02:31:00,2.05458,2.05523,2.05458,2.05504,6236452.0
2008-10-16 02:32:00,2.05482,2.05482,2.05395,2.05395,17790513.0
2008-10-16 02:33:00,2.05353,2.05402,2.0535,2.05402,4637967.0
2008-10-16 02:34:00,2.05398,2.05437,2.05398,2.05437,3263503.0
2008-10-16 02:35:00,2.05448,2.05497,2.05448,2.05497,4311567.0
2008-10-16 02:36:00,2.05502,2.05601,2.05502,2.05601,4931423.0
2008-10-16 02:37:00,2.0556,2.05611,2.0556,2.05604,18695809.0
2008-10-16 02:38:00,2.05603,2.05608,2.05594,2.05596,10580224.0
2008-10-16 02:39:00,2.05567,2.05567,2.05511,2.05511,8650178.0
2008-10-16 02:40:00,2.05485,2.05485,2.0545,2.0545,8390714.0
2008-10-16 02:41:00,2.05461,2.05495,2.05457,2.05495,10845290.0
2008-10-16 02:42:00,2.05515,2.05548,2.0549,2.05548,11262594.0
2008-10-16 02:43:00,2.05548,2.05548,2.05525,2.05544,10799858.0
2008-10-16 02:44:00,2.05545,2.05567,2.05535,2.05564,7553201.0
2008-10-16 02:45:00,2.05588,2.05703,2.05588,2.05703,20326940.0
2008-10-16 02:46:00,2.05723,2.05854,2.05723,2.05854,4778486.0
2008-10-16 02:47:00,2.05845,2.05845,2.0578,2.0578,7834704.0
2008-10-16 02:48:00,2.05765,2.05765,2.05726,2.05726,7314689.0
2008-10-16 02:49:00,2.05707,2.05707,2.0567,2.0567,8022561.0
2008-10-16 02:50:00,2.05665,2.05665,2.05644,2.05644,13466034.0
2008-10-16 02:51:00,2.05635,2.05646,2.05635,2.05646,82034934.0
2008-10-16 02:52:00,2.05655,2.05683,2.05655,2.05683,34537138.0
2008-10-16 02:53:00,2.05693,2.05702,2.05677,2.05677,8189650.0
2008-10-16 02:54:00,2.05689,2.05689,2.05672,2.05676,6600643.0
2008-10-16 02:55:00,2.05666,2.05666,2.05632,2.05665,2355794.0
2008-10-16 02:56:00,2.0566,2.05664,2.05644,2.05644,4964992.0
2008-10-16 02:57:00,2.05626,2.05626,2.05603,2.05621,6716817.0
2008-10-16 02:58:00,2.05621,2.05658,2.05621,2.05658,5582813.0
2008-10-16 02:59:00,2.05672,2.05691,2.0566,2.05691,18341225.0
2008-10-16 03:00:00,2.05701,2.0575,2.05701,2.0575,4835940.0
2008-10-16 03:01:00,2.05771,2.05791,2.05751,2.05751,9296768.0
2008-10-16 03:02:00,2.05739,2.05739,2.05716,2.05717,6753489.0
2008-10-16 03:03:00,2.05714,2.05722,2.057,2.057,3476266.0
2008-10-16 03:04:00,2.05694,2.05707,2.05682,2.05683,1442183.0
2008-10-16 03:05:00,2.0567,2.0567,2.05615,2.05615,1162078.0
2008-10-16 03:06:00,2.05599,2.05599,2.0557,2.0557,6889618.0
2008-10-16 03:07:00,2.05551,2.05559,2.05551,2.05553,16243654.0
2008-10-16 03:08:00,2.05567,2.05616,2.05567,2.05616,2578708.0
2008-10-16 03:09:00,2.05627,2.05634,2.0562,2.05624,3049253.0
2008-10-16 03:10:00,2.05615,2.05634,2.05596,2.05614,3173941.0
2008-10-16 03:11:00,2.05614,2.05645,2.05614,2.05625,14705103.0
2008-10-16 03:12:00,2.05605,2.05605,2.05535,2.05535,3608003.0
2008-10-16 03:13:00,2.05527,2.05535,2.05515,2.05526,6908719.0
2008-10-16 03:14:00,2.05533,2.05545,2.05533,2.05545,10872907.0
2008-10-16 03:15:00,2.05543,2.05552,2.05526,2.05552,13711436.0
2008-10-16 03:16:00,2.05559,2.05584,2.05553,2.05584,4315615.0
2008-10-16 03:17:00,2.05591,2.05591,2.05542,2.05542,2570689.0
2008-10-16 03:18:00,2.05552,2.05552,2.05541,2.05541,6500315.0
2008-10-16 03:19:00,2.05539,2.05567,2.05539,2.05565,5195443.0
2008-10-16 03:20:00,2.05557,2.05608,2.05557,2.05608,6385036.0
2008-10-16 03:21:00,2.05645,2.05687,2.05645,2.05687,18766626.0
2008-10-16 03:22:00,2.05695,2.05764,2.05695,2.05764,6144986.0
2008-10-16 03:23:00,2.05773,2.05782,2.05773,2.05775,34561238.0
2008-10-16 03:24:00,2.05756,2.05756,2.05701,2.05701,3176268.0
2008-10-16 03:25:00,2.05693,2.05735,2.05693,2.05735,3802687.0
2008-10-16 03:26:00,2.05789,2.05852,2.05789,2.05822,4379968.0
2008-10-16 03:27:00,2.05826,2.05826,2.05722,2.05722,5046931.0
2008-10-16 03:28:00,2.0573,2.05745,2.05728,2.05738,8969801.0
2008-10-16 03:29:00,2.05743,2.05789,2.0574,2.05789,10894947.0
2008-10-16 03:30:00,2.05793,2.05813,2.05783,2.05798,3725842.0
2008-10-16 03:31:00,2.05801,2.05881,2.05801,2.05878,9884569.0
2008-10-16 03:32:00,2.05898,2.05905,2.05888,2.05905,6825647.0
2008-10-16 03:33:00,2.05906,2.05913,2.05861,2.05879,63012189.0
2008-10-16 03:34:00,2.05862,2.05862,2.05812,2.05812,11854735.0
2008-10-16 03:35:00,2.05795,2.05795,2.0574,2.05754,1920776.0
2008-10-16 03:36:00,2.05802,2.05833,2.05802,2.05817,5557526.0
2008-10-16 03:37:00,2.05811,2.05811,2.05799,2.0581,11709688.0
2008-10-16 03:38:00,2.05816,2.05819,2.05804,2.05813,9264343.0
2008-10-16 03:39:00,2.05815,2.05831,2.05815,2.05831,54207205.0
2008-10-16 03:40:00,2.05825,2.05831,2.05808,2.05808,11806537.0
2008-10-16 03:41:00,2.05793,2.05793,2.05744,2.05744,9072437.0
2008-10-16 03:42:00,2.05751,2.05787,2.05751,2.05787,5052311.0
2008-10-16 03:43:00,2.05789,2.05804,2.05777,2.05787,3521071.0
2008-10-16 03:44:00,2.05782,2.05797,2.05753,2.05753,9697067.0
2008-10-16 03:45:00,2.05742,2.05756,2.05734,2.05756,3880376.0
2008-10-16 03:46:00,2.0576,2.05791,2.05752,2.05791,8539586.0
2008-10-16 03:47:00,2.05792,2.05805,2.05766,2.05766,1679880.0
2008-10-16 03:48:00,2.05741,2.05741,2.05706,2.05706,14362391.0
2008-10-16 03:49:00,2.05701,2.05701,2.05552,2.05552,4472783.0
2008-10-16 03:50:00,2.05551,2.05551,2.05511,2.05511,6505648.0
2008-10-16 03:51:00,2.05507,2.05511,2.05489,2.0551,10434959.0
2008-10-16 03:52:00,2.05512,2.05545,2.05512,2.05545,8949678.0
2008-10-16 03:53:00,2.0556,2.05699,2.0556,2.05699,6738701.0
2008-10-16 03:54:00,2.05697,2.05697,2.05629,2.05629,19609968.0
2008-10-16 03:55:00,2.05614,2.05614,2.05571,2.05571,17596129.0
2008-10-16 03:56:00,2.05563,2.05563,2.05521,2.05521,6745984.0
2008-10-16 03:57:00,2.05512,2.05512,2.05439,2.05441,6596527.0
2008-10-16 03:58:00,2.05434,2.05445,2.05286,2.05445,16066481.0
2008-10-16 03:59:00,2.05464,2.05488,2.05464,2.05487,9286461.0
2008-10-16 04:00:00,2.05491,2.055,2.05488,2.05488,7686516.0
2008-10-16 04:01:00,2.0549,2.05612,2.0549,2.05612,8028604.0
2008-10-16 04:02:00,2.05624,2.05783,2.05624,2.05783,36119042.0
2008-10-16 04:03:00,2.05791,2.05979,2.05791,2.05979,3533728.0
2008-10-16 04:04:00,2.05996,2.06046,2.05996,2.06046,5702374.0
2008-10-16 04:05:00,2.06055,2.06138,2.06049,2.06049,8498781.0
2008-10-16 04:06:00,2.06051,2.06055,2.05984,2.05984,8510573.0
2008-10-16 04:07:00,2.05945,2.05952,2.0591,2.05952,6826055.0
2008-10-16 04:08:00,2.05963,2.05995,2.05963,2.05995,11383176.0
2008-10-16 04:09:00,2.06003,2.06036,2.05953,2.05953,6342385.0
2008-10-16 04:10:00,2.05931,2.05931,2.05904,2.05906,6706068.0
2008-10-16 04:11:00,2.05933,2.05998,2.05933,2.05998,2803025.0
2008-10-16 04:12:00,2.06023,2.06112,2.06023,2.06112,948150.0
2008-10-16 04:13:00,2.06139,2.06156,2.06134,2.06134,32869749.0
2008-10-16 04:14:00,2.06124,2.06124,2.06072,2.06072,4183108.0
2008-10-16 04:15:00,2.06067,2.06076,2.06065,2.06065,5335598.0
2008-10-16 04:16:00,2.06051,2.06051,2.05984,2.06023,5460010.0
2008-10-16 04:17:00,2.06014,2.06014,2.05916,2.05916,10498280.0
2008-10-16 04:18:00,2.05932,2.05934,2.05877,2.05877,3013473.0
2008-10-16 04:19:00,2.05862,2.05864,2.05807,2.05807,13570947.0
2008-10-16 04:20:00,2.05767,2.05767,2.05703,2.05745,9586314.0
2008-10-16 04:21:00,2.05758,2.0583,2.05758,2.0583,9535436.0
2008-10-16 04:22:00,2.05813,2.05813,2.05793,2.05805,4711729.0
2008-10-16 04:23:00,2.05797,2.05797,2.05765,2.05765,4020939.0
2008-10-16 04:24:00,2.05775,2.05795,2.05764,2.05778,2444671.0
2008-10-16 04:25:00,2.05789,2.05815,2.05789,2.05815,8835263.0
2008-10-16 04:26:00,2.05806,2.05806,2.05776,2.05776,7730547.0
2008-10-16 04:27:00,2.05761,2.05761,2.05666,2.05666,6102857.0
2008-10-16 04:28:00,2.05654,2.05716,2.05654,2.05716,3001445.0
2008-10-16 04:29:00,2.05715,2.05742,2.05715,2.05735,4250786.0
2008-10-16 04:30:00,2.05696,2.05696,2.05614,2.05614,4848447.0
2008-10-16 04:31:00,2.05605,2.05605,2.05449,2.05449,7253158.0
2008-10-16 04:32:00,2.05407,2.05412,2.05381,2.05381,3677822.0
2008-10-16 04:33:00,2.05369,2.05369,2.05313,2.05313,6021720.0
2008-10-16 04:34:00,2.05312,2.05322,2.05306,2.05319,3763541.0
2008-10-16 04:35:00,2.05329,2.05375,2.05311,2.05375,5231785.0
2008-10-16 04:36:00,2.05384,2.05396,2.0538,2.05396,6806389.0
2008-10-16 04:37:00,2.05393,2.05399,2.05378,2.05399,5700524.0
2008-10-16 04:38:00,2.05421,2.05442,2.05421,2.05435,4317860.0
2008-10-16 04:39:00,2.05434,2.05434,2.0534,2.05369,2420470.0
2008-10-16 04:40:00,2.05382,2.05453,2.05382,2.05453,11598548.0
2008-10-16 04:41:00,2.05463,2.05511,2.05463,2.05511,7136885.0
2008-10-16 04:42:00,2.05516,2.05568,2.05516,2.05559,11351296.0
2008-10-16 04:43:00,2.05582,2.05675,2.05582,2.05675,7619028.0
2008-10-16 04:44:00,2.05632,2.05632,2.05563,2.05619,11151190.0
2008-10-16 04:45:00,2.05608,2.05608,2.05583,2.05602,6995842.0
2008-10-16 04:46:00,2.05614,2.05645,2.05607,2.05607,8850395.0
2008-10-16 04:47:00,2.0561,2.05631,2.056,2.056,9977768.0
2008-10-16 04:48:00,2.05571,2.05571,2.05482,2.05482,11111698.0
2008-10-16 04:49:00,2.05456,2.05456,2.05252,2.0537,9331499.0
2008-10-16 04:50:00,2.05349,2.05381,2.05304,2.05381,6832405.0
2008-10-16 04:51:00,2.05378,2.05378,2.0522,2.0522,12403505.0
2008-10-16 04:52:00,2.0519,2.0519,2.05059,2.05059,6254629.0
2008-10-16 04:53:00,2.05041,2.05041,2.04887,2.04887,14234113.0
2008-10-16 04:54:00,2.04881,2.04881,2.0483,2.04873,9206442.0
2008-10-16 04:55:00,2.04875,2.04943,2.04875,2.04943,5419533.0
2008-10-16 04:56:00,2.0495,2.04989,2.0495,2.04989,6173928.0
2008-10-16 04:57:00,2.04999,2.05034,2.04999,2.05001,4772689.0
2008-10-16 04:58:00,2.05033,2.05087,2.05033,2.05087,7129204.0
2008-10-16 04:59:00,2.05095,2.05149,2.05095,2.05149,2868940.0
2008-10-16 05:00:00,2.05155,2.05207,2.05155,2.05207,5838280.0
2008-10-16 05:01:00,2.05214,2.05282,2.05164,2.05164,13214570.0
2008-10-16 05:02:00,2.0514,2.0514,2.05046,2.05046,14470125.0
2008-10-16 05:03:00,2.05026,2.05026,2.04916,2.04918,3065442.0
2008-10-16 05:04:00,2.04902,2.04902,2.04701,2.04701,2459154.0
2008-10-16 05:05:00,2.04718,2.04766,2.04718,2.04752,9524842.0
2008-10-16 05:06:00,2.04765,2.04884,2.04765,2.04884,6285306.0
2008-10-16 05:07:00,2.04897,2.05021,2.04897,2.05021,9567001.0
2008-10-16 05:08:00,2.05033,2.05247,2.05033,2.05247,15680480.0
2008-10-16 05:09:00,2.05256,2.05367,2.05256,2.05367,11659769.0
2008-10-16 05:10:00,2.05399,2.0543,2.05387,2.05407,12822504.0
2008-10-16 05:11:00,2.05396,2.05396,2.05254,2.05263,8198784.0
2008-10-16 05:12:00,2.05273,2.05281,2.05255,2.05262,9188482.0
2008-10-16 05:13:00,2.05289,2.05379,2.05289,2.05379,12696875.0
2008-10-16 05:14:00,2.05387,2.05439,2.05387,2.05439,3530530.0
2008-10-16 05:15:00,2.05443,2.05481,2.05443,2.05481,4308257.0
2008-10-16 05:16:00,2.05492,2.05557,2.05492,2.05557,8750321.0
2008-10-16 05:17:00,2.05585,2.05618,2.05585,2.05592,3181220.0
2008-10-16 05:18:00,2.05569,2.05569,2.05537,2.05537,3842430.0
2008-10-16 05:19:00,2.05511,2.05536,2.05463,2.05536,7793300.0
2008-10-16 05:20:00,2.05539,2.05566,2.05539,2.0554,24755852.0
2008-10-16 05:21:00,2.05527,2.05554,2.05527,2.05554,11412822.0
2008-10-16 05:22:00,2.05557,2.05565,2.05533,2.05565,2562253.0
2008-10-16 05:23:00,2.05558,2.05562,2.05544,2.05556,8424007.0
2008-10-16 05:24:00,2.05551,2.05592,2.05551,2.05592,7390489.0
2008-10-16 05:25:00,2.05588,2.05588,2.05528,2.0555,7952406.0
2008-10-16 05:26:00,2.05562,2.05585,2.05545,2.05545,7506011.0
2008-10-16 05:27:00,2.0553,2.0553,2.05457,2.05457,10266386.0
2008-10-16 05:28:00,2.05451,2.05451,2.05411,2.05411,8411454.0
2008-10-16 05:29:00,2.05399,2.05399,2.05277,2.0529,7498676.0
2008-10-16 05:30:00,2.05287,2.05297,2.05266,2.05266,11397081.0
2008-10-16 05:31:00,2.05264,2.05303,2.0525,2.05288,3310235.0
2008-10-16 05:32:00,2.05286,2.05291,2.05257,2.0528,2229723.0
2008-10-16 05:33:00,2.05293,2.05302,2.05278,2.05294,4453762.0
2008-10-16 05:34:00,2.05286,2.05286,2.05241,2.05241,5505102.0
2008-10-16 05:35:00,2.0523,2.0523,2.05161,2.05161,15772185.0
2008-10-16 05:36:00,2.05159,2.05159,2.05093,2.05093,6830316.0
2008-10-16 05:37:00,2.05042,2.05073,2.0502,2.05073,14422732.0
2008-10-16 05:38:00,2.05079,2.05153,2.05079,2.05153,5267099.0
2008-10-16 05:39:00,2.05194,2.05194,2.05065,2.05065,15147824.0
2008-10-16 05:40:00,2.05061,2.05093,2.05045,2.05093,4829091.0
2008-10-16 05:41:00,2.05089,2.05093,2.05067,2.05067,23248587.0
2008-10-16 05:42:00,2.05052,2.05052,2.05012,2.05012,7475690.0
2008-10-16 05:43:00,2.05025,2.05091,2.05025,2.05091,10307535.0
2008-10-16 05:44:00,2.05098,2.05199,2.05098,2.05199,7366147.0
2008-10-16 05:45:00,2.05211,2.05284,2.05211,2.05284,5681949.0
2008-10-16 05:46:00,2.05305,2.05351,2.05305,2.05351,3666187.0
2008-10-16 05:47:00,2.0536,2.0539,2.05231,2.0539,16726517.0
2008-10-16 05:48:00,2.05379,2.05379,2.05351,2.05371,4091624.0
2008-10-16 05:49:00,2.05362,2.05362,2.05297,2.05297,6257738.0
2008-10-16 05:50:00,2.05284,2.05284,2.05238,2.0524,6854717.0
2008-10-16 05:51:00,2.05234,2.05234,2.05184,2.05184,10796647.0
2008-10-16 05:52:00,2.05177,2.05177,2.051,2.05124,8764735.0
2008-10-16 05:53:00,2.05167,2.05254,2.05167,2.05236,9908623.0
2008-10-16 05:54:00,2.05201,2.05201,2.05116,2.05128,6856896.0
2008-10-16 05:55:00,2.05126,2.0513,2.05107,2.05107,14543955.0
2008-10-16 05:56:00,2.05092,2.05096,2.05014,2.05014,3113659.0
2008-10-16 05:57:00,2.0499,2.0499,2.04961,2.04985,15930330.0
2008-10-16 05:58:00,2.05004,2.05028,2.05004,2.05024,8003836.0
2008-10-16 05:59:00,2.05035,2.0509,2.05035,2.0509,10097305.0
2008-10-16 06:00:00,2.05122,2.05125,2.05046,2.05046,4771292.0
2008-10-16 06:01:00,2.05057,2.0508,2.05057,2.0508,3919009.0
2008-10-16 06:02:00,2.05094,2.05145,2.05094,2.05145,9725382.0
2008-10-16 06:03:00,2.05146,2.05146,2.05129,2.05129,4653720.0
2008-10-16 06:04:00,2.0513,2.05147,2.05118,2.05147,3375188.0
2008-10-16 06:05:00,2.05146,2.05146,2.05121,2.05121,10717839.0
2008-10-16 06:06:00,2.05116,2.05139,2.05116,2.05139,2258336.0
2008-10-16 06:07:00,2.05136,2.05136,2.05123,2.05129,18875644.0
2008-10-16 06:08:00,2.05131,2.05139,2.05125,2.05126,20388733.0
2008-10-16 06:09:00,2.05129,2.05129,2.05104,2.05127,13821961.0
2008-10-16 06:10:00,2.05128,2.05135,2.05102,2.05102,4542842.0
2008-10-16 06:11:00,2.05075,2.05075,2.04992,2.04992,12750970.0
2008-10-16 06:12:00,2.04977,2.04977,2.04919,2.04919,6327099.0
2008-10-16 06:13:00,2.0489,2.0489,2.04703,2.04703,5874496.0
2008-10-16 06:14:00,2.04703,2.0473,2.04703,2.0473,2687364.0
2008-10-16 06:15:00,2.04719,2.04719,2.04659,2.04659,1870502.0
2008-10-16 06:16:00,2.04648,2.04696,2.0463,2.04696,7179115.0
2008-10-16 06:17:00,2.04705,2.04717,2.04698,2.04708,17989769.0
2008-10-16 06:18:00,2.04696,2.04696,2.04608,2.04655,18661885.0
2008-10-16 06:19:00,2.04654,2.0467,2.04648,2.04648,2392472.0
2008-10-16 06:20:00,2.04652,2.04675,2.04652,2.04674,3949971.0
2008-10-16 06:21:00,2.04682,2.04686,2.04639,2.04639,7191590.0
2008-10-16 06:22:00,2.04666,2.0472,2.04666,2.0472,16889830.0
2008-10-16 06:23:00,2.04725,2.0475,2.04725,2.04743,2895713.0
2008-10-16 06:24:00,2.04731,2.04735,2.04708,2.04708,8997489.0
2008-10-16 06:25:00,2.04687,2.04687,2.04516,2.04516,16143249.0
2008-10-16 06:26:00,2.04506,2.04612,2.04506,2.04612,3597262.0
2008-10-16 06:27:00,2.04599,2.04618,2.04559,2.04618,3598612.0
2008-10-16 06:28:00,2.04646,2.04726,2.04525,2.04726,2338043.0
2008-10-16 06:29:00,2.04727,2.04727,2.04687,2.04687,6443826.0
2008-10-16 06:30:00,2.0467,2.04691,2.04659,2.04691,8105710.0
2008-10-16 06:31:00,2.04697,2.04715,2.04697,2.04701,18807503.0
2008-10-16 06:32:00,2.04748,2.04903,2.04748,2.04903,14421730.0
2008-10-16 06:33:00,2.0494,2.05054,2.0494,2.05054,1437169.0
2008-10-16 06:34:00,2.05058,2.05071,2.05046,2.05046,5793834.0
2008-10-16 06:35:00,2.05033,2.05033,2.04963,2.04963,5905813.0
2008-10-16 06:36:00,2.04956,2.04956,2.04924,2.04937,8175559.0
2008-10-16 06:37:00,2.04962,2.05057,2.04962,2.05057,8914628.0
2008-10-16 06:38:00,2.05064,2.05064,2.05026,2.05026,10498347.0
2008-10-16 06:39:00,2.0501,2.0501,2.04951,2.04951,6571114.0
2008-10-16 06:40:00,2.04958,2.04986,2.04958,2.04986,6703630.0
2008-10-16 06:41:00,2.0499,2.05017,2.0499,2.05017,3402636.0
2008-10-16 06:42:00,2.05028,2.05059,2.05016,2.05016,3119240.0
2008-10-16 06:43:00,2.0501,2.0501,2.04985,2.04985,2987560.0
2008-10-16 06:44:00,2.0496,2.0497,2.04943,2.0495,10820308.0
2008-10-16 06:45:00,2.04948,2.04992,2.0494,2.04992,7495297.0
2008-10-16 06:46:00,2.0501,2.05048,2.0501,2.05013,5486631.0
2008-10-16 06:47:00,2.05002,2.0501,2.0498,2.0501,4377735.0
2008-10-16 06:48:00,2.05043,2.05314,2.05043,2.05314,8874188.0
2008-10-16 06:49:00,2.05363,2.05409,2.05363,2.05409,10324802.0
2008-10-16 06:50:00,2.05418,2.05476,2.05361,2.05361,21270846.0
2008-10-16 06:51:00,2.05361,2.05374,2.05349,2.05349,11004857.0
2008-10-16 06:52:00,2.0533,2.0533,2.05254,2.05254,11569482.0
2008-10-16 06:53:00,2.0526,2.05271,2.05224,2.05224,5304952.0
2008-10-16 06:54:00,2.05185,2.05185,2.05129,2.0516,7512787.0
2008-10-16 06:55:00,2.0514,2.0514,2.05034,2.05035,6188254.0
2008-10-16 06:56:00,2.05032,2.05032,2.0493,2.0493,2939839.0
2008-10-16 06:57:00,2.0492,2.04991,2.0492,2.04991,10496764.0
2008-10-16 06:58:00,2.04983,2.04997,2.0493,2.0493,6964717.0
2008-10-16 06:59:00,2.04916,2.04973,2.04916,2.04973,16102938.0
2008-10-16 07:00:00,2.04981,2.05006,2.04978,2.05006,3801009.0
2008-10-16 07:01:00,2.05015,2.05024,2.04994,2.04994,5189481.0
2008-10-16 07:02:00,2.05035,2.05087,2.05035,2.0508,8244830.0
2008-10-16 07:03:00,2.05094,2.05219,2.05094,2.05219,2703090.0
2008-10-16 07:04:00,2.05243,2.05353,2.05243,2.05353,13864181.0
2008-10-16 07:05:00,2.05359,2.05399,2.05359,2.05399,14384928.0
2008-10-16 07:06:00,2.05407,2.05448,2.05407,2.05448,2516318.0
2008-10-16 07:07:00,2.05447,2.055,2.05447,2.055,17204691.0
2008-10-16 07:08:00,2.05494,2.05563,2.05494,2.05563,7292996.0
2008-10-16 07:09:00,2.05567,2.05628,2.05567,2.05628,6231211.0
2008-10-16 07:10:00,2.0563,2.05737,2.0563,2.05737,5035754.0
2008-10-16 07:11:00,2.0573,2.05791,2.05639,2.05791,5218885.0
2008-10-16 07:12:00,2.05799,2.05855,2.05789,2.05832,2984733.0
2008-10-16 07:13:00,2.05819,2.05829,2.05801,2.05814,5220814.0
2008-10-16 07:14:00,2.05808,2.05808,2.05742,2.05742,6158854.0
2008-10-16 07:15:00,2.05686,2.05686,2.05643,2.05643,12142820.0
2008-10-16 07:16:00,2.05647,2.05647,2.05608,2.05619,10258598.0
2008-10-16 07:17:00,2.05612,2.05612,2.05598,2.05598,9913568.0
2008-10-16 07:18:00,2.05574,2.05574,2.05474,2.05474,11997322.0
2008-10-16 07:19:00,2.05443,2.05443,2.05413,2.05437,5328040.0
2008-10-16 07:20:00,2.05442,2.05448,2.05439,2.05441,4148074.0
2008-10-16 07:21:00,2.05457,2.05579,2.05457,2.05579,8315250.0
2008-10-16 07:22:00,2.05607,2.05653,2.05607,2.05653,6233010.0
2008-10-16 07:23:00,2.05666,2.057,2.05666,2.057,6360819.0
2008-10-16 07:24:00,2.05725,2.0576,2.05725,2.05752,7193681.0
2008-10-16 07:25:00,2.05724,2.0573,2.05702,2.05716,3774728.0
2008-10-16 07:26:00,2.05731,2.05762,2.05731,2.05762,4717867.0
2008-10-16 07:27:00,2.05759,2.05781,2.05719,2.05781,6376584.0
2008-10-16 07:28:00,2.05789,2.05789,2.05758,2.05763,5045375.0
2008-10-16 07:29:00,2.0579,2.05864,2.0579,2.05864,6884169.0
2008-10-16 07:30:00,2.05874,2.05882,2.05863,2.05863,9661846.0
2008-10-16 07:31:00,2.05872,2.05894,2.05872,2.05894,12423305.0
2008-10-16 07:32:00,2.05883,2.05883,2.05829,2.05829,4360380.0
2008-10-16 07:33:00,2.0582,2.05825,2.0581,2.05825,5333788.0
2008-10-16 07:34:00,2.05857,2.059,2.05857,2.05886,4998235.0
2008-10-16 07:35:00,2.05864,2.05864,2.05825,2.05836,3688820.0
2008-10-16 07:36:00,2.05854,2.05884,2.05854,2.05857,14927355.0
2008-10-16 07:37:00,2.05864,2.05911,2.05848,2.05911,6393894.0
2008-10-16 07:38:00,2.05908,2.05908,2.05857,2.05863,7002368.0
2008-10-16 07:39:00,2.05867,2.05911,2.05867,2.05911,1556721.0
2008-10-16 07:40:00,2.05926,2.05946,2.0583,2.0583,5754156.0
2008-10-16 07:41:00,2.05857,2.05884,2.05841,2.05841,10155304.0
2008-10-16 07:42:00,2.0587,2.06082,2.0587,2.06082,3953153.0
2008-10-16 07:43:00,2.06074,2.06074,2.05977,2.06007,5579906.0
2008-10-16 07:44:00,2.0602,2.06024,2.06006,2.06006,6900003.0
2008-10-16 07:45:00,2.06,2.06,2.05986,2.05986,3444742.0
2008-10-16 07:46:00,2.0599,2.06009,2.05975,2.06004,6807259.0
2008-10-16 07:47:00,2.05985,2.05996,2.05945,2.05996,7516604.0
2008-10-16 07:48:00,2.06008,2.06053,2.06008,2.06053,2801605.0
2008-10-16 07:49:00,2.06055,2.0609,2.06055,2.06062,10048485.0
2008-10-16 07:50:00,2.06067,2.06097,2.06067,2.06092,5757958.0
2008-10-16 07:51:00,2.06074,2.06074,2.06062,2.06062,3963317.0
2008-10-16 07:52:00,2.06082,2.06102,2.06082,2.06102,10345742.0
2008-10-16 07:53:00,2.06132,2.06137,2.06117,2.06126,8306194.0
2008-10-16 07:54:00,2.06093,2.06096,2.06047,2.06096,27114150.0
2008-10-16 07:55:00,2.06124,2.06177,2.06109,2.06177,8926051.0
2008-10-16 07:56:00,2.06169,2.06169,2.06132,2.06139,6438115.0
2008-10-16 07:57:00,2.06139,2.06139,2.061,2.061,1934669.0
2008-10-16 07:58:00,2.06081,2.06081,2.05971,2.05971,2457369.0
2008-10-16 07:59:00,2.05961,2.05962,2.05884,2.05895,39519760.0
2008-10-16 08:00:00,2.05893,2.05929,2.05893,2.05908,6325091.0
2008-10-16 08:01:00,2.05895,2.05895,2.05828,2.05828,9265914.0
2008-10-16 08:02:00,2.05837,2.05931,2.05837,2.05931,6063496.0
2008-10-16 08:03:00,2.05952,2.05991,2.05902,2.05988,8303036.0
2008-10-16 08:04:00,2.05971,2.05971,2.05815,2.05815,8484832.0
2008-10-16 08:05:00,2.05801,2.05809,2.05793,2.05799,4485136.0
2008-10-16 08:06:00,2.05842,2.05911,2.05842,2.05911,8608941.0
2008-10-16 08:07:00,2.05927,2.05942,2.05841,2.05841,6174383.0
2008-10-16 08:08:00,2.05828,2.05828,2.05805,2.05822,4299865.0
2008-10-16 08:09:00,2.05841,2.05857,2.0583,2.05857,13036638.0
2008-10-16 08:10:00,2.05849,2.05868,2.05806,2.05806,2748200.0
2008-10-16 08:11:00,2.05771,2.05771,2.05703,2.05703,3652695.0
2008-10-16 08:12:00,2.0571,2.05747,2.0571,2.05732,4064724.0
2008-10-16 08:13:00,2.05747,2.05761,2.05747,2.05751,21788148.0
2008-10-16 08:14:00,2.05719,2.05719,2.05633,2.05633,10727840.0
2008-10-16 08:15:00,2.05615,2.05732,2.05615,2.05732,6926854.0
2008-10-16 08:16:00,2.05764,2.0579,2.05764,2.05787,5562893.0
2008-10-16 08:17:00,2.05804,2.05843,2.05804,2.05836,12727366.0
2008-10-16 08:18:00,2.05833,2.05835,2.05801,2.05801,3449395.0
2008-10-16 08:19:00,2.05789,2.05812,2.05772,2.05812,3749065.0
2008-10-16 08:20:00,2.05813,2.05813,2.05792,2.05795,16783860.0
2008-10-16 08:21:00,2.05786,2.0581,2.05751,2.05751,5303632.0
2008-10-16 08:22:00,2.0577,2.05818,2.05755,2.05818,17196294.0
2008-10-16 08:23:00,2.05807,2.05807,2.0579,2.05804,4792144.0
2008-10-16 08:24:00,2.05809,2.05817,2.05808,2.05808,9715572.0
2008-10-16 08:25:00,2.05815,2.05815,2.0563,2.0563,3235219.0
2008-10-16 08:26:00,2.05602,2.05602,2.05461,2.05461,9016851.0
2008-10-16 08:27:00,2.0545,2.05477,2.05446,2.05456,3861400.0
2008-10-16 08:28:00,2.05453,2.05511,2.054,2.054,4809656.0
2008-10-16 08:29:00,2.05356,2.05356,2.05164,2.05164,7574900.0
2008-10-16 08:30:00,2.0518,2.05193,2.05174,2.05186,18605327.0
2008-10-16 08:31:00,2.05208,2.05245,2.05207,2.05245,15414599.0
2008-10-16 08:32:00,2.05258,2.05303,2.05258,2.05303,5679676.0
2008-10-16 08:33:00,2.05313,2.05512,2.05313,2.05512,9436639.0
2008-10-16 08:34:00,2.05522,2.05556,2.05522,2.05556,5644785.0
2008-10-16 08:35:00,2.05581,2.05598,2.05581,2.05585,3511987.0
2008-10-16 08:36:00,2.05577,2.05577,2.05478,2.05478,9655712.0
2008-10-16 08:37:00,2.05451,2.05453,2.05421,2.05421,8776452.0
2008-10-16 08:38:00,2.05415,2.05415,2.05374,2.05374,3292568.0
2008-10-16 08:39:00,2.05347,2.05347,2.05276,2.05315,6459523.0
2008-10-16 08:40:00,2.05317,2.05329,2.05317,2.05329,2775236.0
2008-10-16 08:41:00,2.05339,2.0534,2.05319,2.05325,12709512.0
2008-10-16 08:42:00,2.05334,2.05347,2.05328,2.05329,4222512.0
2008-10-16 08:43:00,2.05357,2.05433,2.05357,2.05433,9115308.0
2008-10-16 08:44:00,2.05465,2.05505,2.05465,2.05492,7382695.0
2008-10-16 08:45:00,2.05455,2.05509,2.05455,2.05509,11015197.0
2008-10-16 08:46:00,2.05535,2.05643,2.05535,2.05601,11179787.0
2008-10-16 08:47:00,2.05587,2.05587,2.05477,2.05477,7641037.0
2008-10-16 08:48:00,2.05456,2.05456,2.05291,2.05291,15044284.0
2008-10-16 08:49:00,2.05251,2.05251,2.0523,2.05242,3889708.0
2008-10-16 08:50:00,2.05261,2.05261,2.05121,2.05121,5353359.0
2008-10-16 08:51:00,2.05101,2.05106,2.05078,2.05106,6174302.0
2008-10-16 08:52:00,2.05132,2.05209,2.05132,2.05209,8305205.0
2008-10-16 08:53:00,2.05236,2.05236,2.05186,2.05186,10758155.0
2008-10-16 08:54:00,2.05178,2.05178,2.05115,2.05115,5985432.0
2008-10-16 08:55:00,2.05123,2.05163,2.05123,2.05163,7583658.0
2008-10-16 08:56:00,2.05162,2.05174,2.05154,2.05156,4971740.0
2008-10-16 08:57:00,2.0517,2.05175,2.05153,2.05153,29988461.0
2008-10-16 08:58:00,2.05126,2.05126,2.05007,2.05007,6070532.0
2008-10-16 08:59:00,2.04965,2.04965,2.04916,2.04929,19036930.0
2008-10-16 09:00:00,2.04928,2.05004,2.04928,2.05004,8139775.0
2008-10-16 09:01:00,2.05007,2.05074,2.05007,2.05074,22391623.0
2008-10-16 09:02:00,2.05086,2.05145,2.05086,2.0511,3066378.0
2008-10-16 09:03:00,2.05115,2.05203,2.05115,2.05203,3120883.0
2008-10-16 09:04:00,2.05247,2.05297,2.05247,2.05294,13016215.0
2008-10-16 09:05:00,2.05297,2.05383,2.05285,2.05383,3240522.0
2008-10-16 09:06:00,2.05412,2.05546,2.05412,2.05472,1938773.0
2008-10-16 09:07:00,2.05448,2.05456,2.05419,2.05433,10387714.0
2008-10-16 09:08:00,2.05419,2.05432,2.05387,2.05387,10478087.0
2008-10-16 09:09:00,2.05349,2.05373,2.05296,2.05373,5842083.0
2008-10-16 09:10:00,2.05395,2.054,2.05369,2.05369,6826260.0
2008-10-16 09:11:00,2.05367,2.05367,2.05344,2.05344,15971181.0
2008-10-16 09:12:00,2.05333,2.05356,2.05333,2.05336,11007703.0
2008-10-16 09:13:00,2.05317,2.05317,2.05286,2.05302,5123172.0
2008-10-16 09:14:00,2.05296,2.05296,2.05228,2.05228,3466093.0
2008-10-16 09:15:00,2.05209,2.05209,2.051,2.051,20513825.0
2008-10-16 09:16:00,2.05089,2.05089,2.04946,2.0499,11497702.0
2008-10-16 09:17:00,2.05019,2.05069,2.05009,2.05009,11784424.0
2008-10-16 09:18:00,2.04997,2.05048,2.04997,2.05048,12445283.0
2008-10-16 09:19:00,2.05057,2.051,2.05057,2.05075,12983439.0
2008-10-16 09:20:00,2.05056,2.05056,2.05032,2.05042,3450367.0
2008-10-16 09:21:00,2.05038,2.05049,2.05011,2.05011,6819405.0
2008-10-16 09:22:00,2.04962,2.04962,2.04824,2.04824,8552353.0
2008-10-16 09:23:00,2.04791,2.0482,2.04761,2.0482,12408268.0
2008-10-16 09:24:00,2.0484,2.04883,2.0484,2.04883,4579591.0
2008-10-16 09:25:00,2.04919,2.05087,2.04919,2.05087,13619249.0
2008-10-16 09:26:00,2.0508,2.05155,2.0508,2.05118,3326419.0
2008-10-16 09:27:00,2.05108,2.05134,2.05085,2.05085,11742257.0
2008-10-16 09:28:00,2.05058,2.05058,2.05019,2.05034,19029638.0
2008-10-16 09:29:00,2.05076,2.05101,2.05076,2.05101,3082481.0
2008-10-16 09:30:00,2.05079,2.05083,2.05054,2.05054,4580829.0
2008-10-16 09:31:00,2.05057,2.05077,2.05,2.05,10194947.0
2008-10-16 09:32:00,2.04958,2.04958,2.04889,2.04889,6561974.0
2008-10-16 09:33:00,2.04885,2.04885,2.04816,2.04816,6305396.0
2008-10-16 09:34:00,2.04802,2.04802,2.04741,2.04741,15231574.0
2008-10-16 09:35:00,2.04735,2.04735,2.04685,2.04685,7061112.0
2008-10-16 09:36:00,2.04663,2.0474,2.04663,2.0474,23939518.0
2008-10-16 09:37:00,2.04746,2.04838,2.04746,2.04838,21361181.0
2008-10-16 09:38:00,2.04826,2.04826,2.04777,2.04777,9315640.0
2008-10-16 09:39:00,2.04779,2.04896,2.04779,2.04896,4009260.0
2008-10-16 09:40:00,2.04939,2.04939,2.04887,2.04887,7902173.0
2008-10-16 09:41:00,2.04861,2.04861,2.04783,2.04783,2754317.0
2008-10-16 09:42:00,2.04796,2.04796,2.04784,2.04794,5698156.0
2008-10-16 09:43:00,2.04808,2.04836,2.04795,2.04836,5871759.0
2008-10-16 09:44:00,2.04822,2.04822,2.04774,2.04776,8489770.0
2008-10-16 09:45:00,2.04773,2.04773,2.04748,2.04754,7941932.0
2008-10-16 09:46:00,2.04771,2.04824,2.04771,2.04801,6754996.0
2008-10-16 09:47:00,2.04787,2.04787,2.04677,2.04677,16438681.0
2008-10-16 09:48:00,2.0468,2.04685,2.04641,2.04641,10184121.0
2008-10-16 09:49:00,2.04589,2.04593,2.04496,2.04496,8990974.0
2008-10-16 09:50:00,2.04458,2.04458,2.04298,2.04298,10662483.0
2008-10-16 09:51:00,2.0428,2.04316,2.04253,2.04316,9045542.0
2008-10-16 09:52:00,2.0432,2.04321,2.04292,2.04317,4912955.0
2008-10-16 09:53:00,2.04364,2.0442,2.04364,2.04391,4269735.0
2008-10-16 09:54:00,2.04391,2.04391,2.04346,2.04386,9481903.0
2008-10-16 09:55:00,2.0439,2.0446,2.0439,2.0446,9371507.0
2008-10-16 09:56:00,2.04468,2.04529,2.04468,2.04529,2928051.0
2008-10-16 09:57:00,2.04554,2.04598,2.04538,2.04598,7162401.0
2008-10-16 09:58:00,2.04611,2.04666,2.04608,2.04666,8128476.0
2008-10-16 09:59:00,2.04714,2.04756,2.04714,2.04756,7850320.0
2008-10-16 10:00:00,2.04768,2.04987,2.04768,2.04987,63892549.0
2008-10-16 10:01:00,2.04994,2.05027,2.04994,2.05022,5614754.0
2008-10-16 10:02:00,2.05044,2.05092,2.05044,2.05089,6377436.0
2008-10-16 10:03:00,2.05094,2.05145,2.05082,2.05082,6124924.0
2008-10-16 10:04:00,2.05072,2.05072,2.0503,2.0503,64095987.0
2008-10-16 10:05:00,2.05024,2.05024,2.0497,2.05015,3377975.0
2008-10-16 10:06:00,2.05018,2.05036,2.04974,2.04974,23202253.0
2008-10-16 10:07:00,2.04957,2.04957,2.04889,2.04946,17711259.0
2008-10-16 10:08:00,2.0498,2.05069,2.0498,2.05069,7638657.0
2008-10-16 10:09:00,2.05095,2.05114,2.05091,2.05091,3672490.0
2008-10-16 10:10:00,2.05079,2.05086,2.0501,2.0501,2702888.0
2008-10-16 10:11:00,2.05002,2.05169,2.05002,2.05169,11129643.0
2008-10-16 10:12:00,2.05184,2.05253,2.05184,2.05253,1273813.0
2008-10-16 10:13:00,2.05257,2.05257,2.05166,2.05166,16461852.0
2008-10-16 10:14:00,2.0515,2.0515,2.05122,2.05145,20771076.0
2008-10-16 10:15:00,2.05145,2.05145,2.05119,2.05119,10371138.0
2008-10-16 10:16:00,2.05118,2.05186,2.05118,2.05186,14991429.0
2008-10-16 10:17:00,2.05193,2.05259,2.05193,2.05259,11140239.0
2008-10-16 10:18:00,2.05253,2.05315,2.05253,2.05315,8107754.0
2008-10-16 10:19:00,2.05309,2.05377,2.05309,2.05377,6621465.0
2008-10-16 10:20:00,2.05382,2.0544,2.05382,2.0544,7042578.0
2008-10-16 10:21:00,2.05434,2.05478,2.05434,2.05478,9336916.0
2008-10-16 10:22:00,2.0548,2.05482,2.05459,2.05479,6102498.0
2008-10-16 10:23:00,2.05469,2.05469,2.05396,2.05396,11573765.0
2008-10-16 10:24:00,2.0537,2.05377,2.05355,2.05377,13426309.0
2008-10-16 10:25:00,2.0539,2.05424,2.05386,2.05424,7390194.0
2008-10-16 10:26:00,2.05463,2.05571,2.05463,2.05571,11860597.0
2008-10-16 10:27:00,2.05584,2.05599,2.05563,2.05599,7577210.0
2008-10-16 10:28:00,2.05587,2.05587,2.05493,2.05554,3734714.0
2008-10-16 10:29:00,2.05564,2.05585,2.05551,2.05585,16758264.0
2008-10-16 10:30:00,2.05589,2.05634,2.05589,2.05634,4597415.0
2008-10-16 10:31:00,2.05636,2.05685,2.05636,2.05685,22927970.0
2008-10-16 10:32:00,2.05697,2.05743,2.05689,2.05743,5441255.0
2008-10-16 10:33:00,2.05746,2.05816,2.05746,2.05816,6257237.0
2008-10-16 10:34:00,2.05821,2.05862,2.05821,2.05862,5360286.0
2008-10-16 10:35:00,2.05859,2.05943,2.05859,2.05943,14698852.0
2008-10-16 10:36:00,2.05937,2.05991,2.05937,2.05991,2427702.0
2008-10-16 10:37:00,2.05983,2.0603,2.05983,2.0603,1883471.0
2008-10-16 10:38:00,2.06047,2.06101,2.06042,2.06101,4916557.0
2008-10-16 10:39:00,2.06108,2.06156,2.06108,2.06156,8805228.0
2008-10-16 10:40:00,2.06146,2.06146,2.06044,2.06044,8973639.0
2008-10-16 10:41:00,2.06032,2.06038,2.05997,2.06038,11401675.0
2008-10-16 10:42:00,2.06032,2.06032,2.05933,2.05933,17037214.0
2008-10-16 10:43:00,2.05912,2.05919,2.05892,2.05892,3716753.0
2008-10-16 10:44:00,2.05876,2.0593,2.05868,2.0593,4296436.0
2008-10-16 10:45:00,2.05942,2.0604,2.05942,2.0604,8440908.0
2008-10-16 10:46:00,2.06038,2.06038,2.05966,2.05966,17251396.0
2008-10-16 10:47:00,2.05978,2.06032,2.05978,2.06032,7890954.0
2008-10-16 10:48:00,2.06,2.06,2.05929,2.05929,5158757.0
2008-10-16 10:49:00,2.05898,2.05939,2.05898,2.05939,8133601.0
2008-10-16 10:50:00,2.05927,2.05927,2.05841,2.05847,5619184.0
2008-10-16 10:51:00,2.05806,2.05819,2.05791,2.05819,8646243.0
2008-10-16 10:52:00,2.05849,2.05854,2.05838,2.05854,1653028.0
2008-10-16 10:53:00,2.05842,2.05851,2.05826,2.05838,9562338.0
2008-10-16 10:54:00,2.0583,2.0583,2.05781,2.05828,11848627.0
2008-10-16 10:55:00,2.0583,2.05846,2.05815,2.05846,23273532.0
2008-10-16 10:56:00,2.05813,2.05813,2.05732,2.05732,3451143.0
2008-10-16 10:57:00,2.05739,2.05773,2.05704,2.05773,40946950.0
2008-10-16 10:58:00,2.05795,2.05841,2.05795,2.05841,20807969.0
2008-10-16 10:59:00,2.05859,2.05899,2.05859,2.05899,12778240.0
2008-10-16 11:00:00,2.05903,2.05905,2.05889,2.05905,6858003.0
2008-10-16 11:01:00,2.05912,2.05924,2.05904,2.05924,11239183.0
2008-10-16 11:02:00,2.05918,2.05924,2.05912,2.05916,8352091.0
2008-10-16 11:03:00,2.0592,2.06,2.05916,2.06,4212195.0
2008-10-16 11:04:00,2.06012,2.06063,2.06012,2.06026,9109410.0
2008-10-16 11:05:00,2.05992,2.05992,2.0589,2.0589,3562449.0
2008-10-16 11:06:00,2.05873,2.05878,2.05858,2.05872,4967246.0
2008-10-16 11:07:00,2.05855,2.05855,2.05818,2.05831,40859952.0
2008-10-16 11:08:00,2.05825,2.05826,2.05793,2.05826,11548684.0
2008-10-16 11:09:00,2.05848,2.05982,2.05848,2.05982,10863133.0
2008-10-16 11:10:00,2.06009,2.06038,2.06007,2.06038,5784022.0
2008-10-16 11:11:00,2.06033,2.06051,2.06027,2.06027,8355433.0
2008-10-16 11:12:00,2.06025,2.06062,2.06015,2.06062,7028602.0
2008-10-16 11:13:00,2.0608,2.06119,2.0608,2.06119,12143788.0
2008-10-16 11:14:00,2.06131,2.06155,2.06131,2.06136,4476256.0
2008-10-16 11:15:00,2.06132,2.06207,2.06117,2.06207,9003377.0
2008-10-16 11:16:00,2.06231,2.06285,2.06231,2.06273,10516433.0
2008-10-16 11:17:00,2.06271,2.06271,2.06064,2.06064,10446043.0
2008-10-16 11:18:00,2.06094,2.06115,2.06094,2.06115,6366166.0
2008-10-16 11:19:00,2.06116,2.06132,2.06087,2.06087,2180192.0
2008-10-16 11:20:00,2.06095,2.06109,2.06095,2.06109,8447030.0
2008-10-16 11:21:00,2.06109,2.06109,2.06079,2.06079,10925649.0
2008-10-16 11:22:00,2.06053,2.06053,2.05909,2.05909,18771189.0
2008-10-16 11:23:00,2.0588,2.0588,2.05833,2.05846,12671007.0
2008-10-16 11:24:00,2.05835,2.05846,2.05796,2.05796,8745255.0
2008-10-16 11:25:00,2.05792,2.05805,2.05747,2.05747,4925698.0
2008-10-16 11:26:00,2.05783,2.05783,2.05733,2.05733,4525666.0
2008-10-16 11:27:00,2.05697,2.05697,2.05632,2.05632,4023592.0
2008-10-16 11:28:00,2.05664,2.05671,2.05662,2.05662,13772514.0
2008-10-16 11:29:00,2.05653,2.05653,2.05617,2.05617,8512073.0
2008-10-16 11:30:00,2.05608,2.05618,2.0557,2.05576,16536542.0
2008-10-16 11:31:00,2.05591,2.05652,2.05591,2.05652,14077441.0
2008-10-16 11:32:00,2.05654,2.05654,2.05486,2.05486,10280653.0
2008-10-16 11:33:00,2.05459,2.05459,2.05391,2.05444,5010309.0
2008-10-16 11:34:00,2.0542,2.0542,2.05367,2.05377,6082725.0
2008-10-16 11:35:00,2.05375,2.05375,2.05349,2.05363,4273287.0
2008-10-16 11:36:00,2.05375,2.05411,2.05375,2.05411,3623748.0
2008-10-16 11:37:00,2.05435,2.05555,2.05435,2.05555,3087079.0
2008-10-16 11:38:00,2.05542,2.05542,2.05509,2.05542,10578777.0
2008-10-16 11:39:00,2.05559,2.05576,2.05548,2.05576,6276999.0
2008-10-16 11:40:00,2.05564,2.05576,2.0552,2.0552,3976244.0
2008-10-16 11:41:00,2.05522,2.05563,2.05514,2.05563,8874631.0
2008-10-16 11:42:00,2.05535,2.05535,2.05501,2.05533,3979488.0
2008-10-16 11:43:00,2.05555,2.05555,2.05536,2.05547,11616776.0
2008-10-16 11:44:00,2.05539,2.05539,2.0552,2.05526,6906318.0
2008-10-16 11:45:00,2.05538,2.05556,2.05538,2.05551,18250089.0
2008-10-16 11:46:00,2.0556,2.05588,2.0556,2.05588,4640097.0
2008-10-16 11:47:00,2.05601,2.05601,2.05569,2.05587,6164109.0
2008-10-16 11:48:00,2.05602,2.05602,2.05485,2.05542,17221904.0
2008-10-16 11:49:00,2.05542,2.05759,2.05542,2.05759,7334124.0
2008-10-16 11:50:00,2.05789,2.05827,2.05789,2.05819,28248161.0
2008-10-16 11:51:00,2.05799,2.05799,2.05764,2.05796,3823707.0
2008-10-16 11:52:00,2.0581,2.0581,2.05724,2.05757,8569824.0
2008-10-16 11:53:00,2.05747,2.05747,2.05572,2.05572,6668080.0
2008-10-16 11:54:00,2.0557,2.05573,2.05569,2.05569,3045105.0
2008-10-16 11:55:00,2.05575,2.05594,2.05575,2.05594,4720361.0
2008-10-16 11:56:00,2.05606,2.05658,2.05606,2.05656,6534127.0
2008-10-16 11:57:00,2.05684,2.05794,2.05684,2.05794,6506549.0
2008-10-16 11:58:00,2.05791,2.05791,2.05765,2.05767,10161190.0
2008-10-16 11:59:00,2.05756,2.05756,2.05674,2.05674,5631592.0
2008-10-16 12:00:00,2.05662,2.05662,2.05628,2.05628,4009489.0
2008-10-16 12:01:00,2.05597,2.05601,2.05584,2.056,8070700.0
2008-10-16 12:02:00,2.05557,2.05622,2.05557,2.05617,5878695.0
2008-10-16 12:03:00,2.0562,2.05646,2.0562,2.05635,7784754.0
2008-10-16 12:04:00,2.05655,2.05676,2.05654,2.05676,4925539.0
2008-10-16 12:05:00,2.05658,2.05658,2.05602,2.05602,7054175.0
2008-10-16 12:06:00,2.05584,2.056,2.05561,2.05579,7482819.0
2008-10-16 12:07:00,2.05561,2.05623,2.05552,2.05623,7878592.0
2008-10-16 12:08:00,2.05629,2.05645,2.05626,2.05645,10387195.0
2008-10-16 12:09:00,2.05641,2.05648,2.05619,2.05622,4853396.0
2008-10-16 12:10:00,2.05612,2.05628,2.05612,2.05619,9593426.0
2008-10-16 12:11:00,2.05622,2.05635,2.05616,2.05627,5476869.0
2008-10-16 12:12:00,2.05634,2.05649,2.05624,2.05647,11230561.0
2008-10-16 12:13:00,2.05627,2.05627,2.05541,2.05545,5136581.0
2008-10-16 12:14:00,2.05565,2.05576,2.05558,2.05576,14116821.0
2008-10-16 12:15:00,2.05589,2.05622,2.05589,2.05622,6483285.0
2008-10-16 12:16:00,2.05615,2.05615,2.05524,2.05524,6081495.0
2008-10-16 12:17:00,2.05528,2.05559,2.05528,2.05559,10876396.0
2008-10-16 12:18:00,2.05549,2.05549,2.05506,2.05506,10073789.0
2008-10-16 12:19:00,2.05479,2.05479,2.05367,2.05367,4774272.0
2008-10-16 12:20:00,2.05361,2.05388,2.05333,2.05388,5728884.0
2008-10-16 12:21:00,2.05398,2.05475,2.05398,2.05475,5173609.0
2008-10-16 12:22:00,2.05469,2.05482,2.05462,2.05462,9783216.0
2008-10-16 12:23:00,2.05471,2.05528,2.05471,2.05528,15824549.0
2008-10-16 12:24:00,2.05539,2.05539,2.05338,2.05476,10276087.0
2008-10-16 12:25:00,2.05471,2.05471,2.05405,2.05405,9735772.0
2008-10-16 12:26:00,2.05403,2.05403,2.05286,2.05286,5692882.0
2008-10-16 12:27:00,2.05253,2.05253,2.05201,2.05215,6598425.0
2008-10-16 12:28:00,2.05252,2.05272,2.05202,2.05202,6828249.0
2008-10-16 12:29:00,2.05191,2.05191,2.05169,2.05179,15879664.0
2008-10-16 12:30:00,2.05208,2.05329,2.05208,2.05329,4524574.0
2008-10-16 12:31:00,2.0534,2.05384,2.0534,2.05384,10676730.0
2008-10-16 12:32:00,2.05396,2.05443,2.05396,2.05443,4623523.0
2008-10-16 12:33:00,2.05479,2.05479,2.05465,2.05476,5917676.0
2008-10-16 12:34:00,2.05472,2.05472,2.05374,2.05374,13817792.0
2008-10-16 12:35:00,2.05348,2.05354,2.05256,2.0526,14901779.0
2008-10-16 12:36:00,2.05288,2.05368,2.05288,2.05368,12204614.0
2008-10-16 12:37:00,2.05374,2.0538,2.05366,2.05366,12069081.0
2008-10-16 12:38:00,2.05349,2.05349,2.05277,2.05277,3609375.0
2008-10-16 12:39:00,2.05269,2.05269,2.05231,2.05262,16622652.0
2008-10-16 12:40:00,2.05301,2.05399,2.05301,2.05399,10507518.0
2008-10-16 12:41:00,2.05399,2.05399,2.05276,2.05279,3207338.0
2008-10-16 12:42:00,2.05265,2.05265,2.05216,2.05216,18898308.0
2008-10-16 12:43:00,2.05204,2.05212,2.05199,2.05203,8596520.0
2008-10-16 12:44:00,2.0522,2.05228,2.05211,2.05211,18844973.0
2008-10-16 12:45:00,2.05199,2.05199,2.05167,2.05167,7413037.0
2008-10-16 12:46:00,2.05181,2.05189,2.05145,2.05185,11436857.0
2008-10-16 12:47:00,2.05166,2.05198,2.05166,2.05168,5710191.0
2008-10-16 12:48:00,2.0514,2.0514,2.05035,2.05035,7129138.0
2008-10-16 12:49:00,2.0505,2.05058,2.04984,2.04984,5026500.0
2008-10-16 12:50:00,2.0498,2.0498,2.0492,2.0492,2408992.0
2008-10-16 12:51:00,2.04916,2.04916,2.04862,2.04862,7550380.0
2008-10-16 12:52:00,2.04859,2.04859,2.04814,2.04814,5824210.0
2008-10-16 12:53:00,2.0481,2.0481,2.0476,2.0476,4395274.0
2008-10-16 12:54:00,2.04741,2.04746,2.04699,2.04699,11463307.0
2008-10-16 12:55:00,2.04705,2.04705,2.04645,2.04645,14827702.0
2008-10-16 12:56:00,2.04649,2.04649,2.04584,2.04599,6455001.0
2008-10-16 12:57:00,2.04591,2.04591,2.04546,2.04546,2840434.0
2008-10-16 12:58:00,2.04537,2.04537,2.04468,2.04479,12329559.0
2008-10-16 12:59:00,2.04469,2.04469,2.04425,2.04425,2699710.0
2008-10-16 13:00:00,2.04418,2.04418,2.04368,2.04368,26153093.0
2008-10-16 13:01:00,2.04363,2.04363,2.04307,2.04307,5987548.0
2008-10-16 13:02:00,2.04313,2.04313,2.04271,2.04271,4952099.0
2008-10-16 13:03:00,2.04259,2.0426,2.04205,2.04205,18717694.0
2008-10-16 13:04:00,2.04207,2.04207,2.04151,2.04159,6073354.0
2008-10-16 13:05:00,2.04151,2.04151,2.04093,2.04103,9869675.0
2008-10-16 13:06:00,2.04092,2.04092,2.04048,2.04048,3967091.0
2008-10-16 13:07:00,2.04041,2.04041,2.03998,2.04019,5369594.0
2008-10-16 13:08:00,2.04027,2.04034,2.04011,2.04011,4004976.0
2008-10-16 13:09:00,2.04032,2.04183,2.04032,2.04183,10009324.0
2008-10-16 13:10:00,2.042,2.044,2.042,2.044,6997050.0
2008-10-16 13:11:00,2.04417,2.04443,2.0441,2.0442,10358624.0
2008-10-16 13:12:00,2.04418,2.04445,2.04415,2.04417,10276932.0
2008-10-16 13:13:00,2.04432,2.04541,2.04432,2.04536,8039887.0
2008-10-16 13:14:00,2.04581,2.04667,2.04581,2.04667,3672837.0
2008-10-16 13:15:00,2.04643,2.04643,2.04611,2.04639,3473916.0
2008-10-16 13:16:00,2.04643,2.04757,2.04643,2.04757,12877305.0
2008-10-16 13:17:00,2.04773,2.04891,2.04773,2.04891,4317980.0
2008-10-16 13:18:00,2.0489,2.0493,2.0489,2.04925,2802706.0
2008-10-16 13:19:00,2.04937,2.04992,2.04937,2.04992,29638900.0
2008-10-16 13:20:00,2.05002,2.05029,2.04972,2.04972,10153325.0
2008-10-16 13:21:00,2.04971,2.05045,2.04971,2.05045,4539572.0
2008-10-16 13:22:00,2.05047,2.05047,2.05,2.05,8180034.0
2008-10-16 13:23:00,2.04985,2.04985,2.04933,2.04933,9405516.0
2008-10-16 13:24:00,2.04916,2.04916,2.04852,2.04852,5501759.0
2008-10-16 13:25:00,2.04863,2.04922,2.04863,2.04922,6732598.0
2008-10-16 13:26:00,2.0496,2.05044,2.0496,2.05044,2963304.0
2008-10-16 13:27:00,2.05047,2.05056,2.05028,2.0505,4113856.0
2008-10-16 13:28:00,2.05052,2.05062,2.05024,2.05024,10473620.0
2008-10-16 13:29:00,2.05008,2.05008,2.04938,2.04938,4078930.0
2008-10-16 13:30:00,2.04956,2.04979,2.04952,2.04952,1919552.0
2008-10-16 13:31:00,2.04949,2.04954,2.04924,2.04924,9695738.0
2008-10-16 13:32:00,2.04929,2.04941,2.04921,2.04921,7627810.0
2008-10-16 13:33:00,2.04926,2.04926,2.04844,2.04844,14849335.0
2008-10-16 13:34:00,2.04844,2.04844,2.04813,2.04826,24864360.0
2008-10-16 13:35:00,2.04805,2.04805,2.04668,2.04668,5564991.0
2008-10-16 13:36:00,2.04648,2.04648,2.04546,2.04546,9459600.0
2008-10-16 13:37:00,2.04536,2.04536,2.04457,2.04475,17897204.0
2008-10-16 13:38:00,2.04469,2.04482,2.04419,2.04419,9742482.0
2008-10-16 13:39:00,2.04395,2.04395,2.0436,2.0436,6498940.0
2008-10-16 13:40:00,2.0437,2.04486,2.0437,2.04486,12950801.0
2008-10-16 13:41:00,2.04499,2.04617,2.04499,2.04617,5933975.0
2008-10-16 13:42:00,2.0464,2.04759,2.0464,2.04759,10258436.0
2008-10-16 13:43:00,2.04797,2.04808,2.0476,2.0476,3240686.0
2008-10-16 13:44:00,2.04768,2.04771,2.04752,2.04752,13157014.0
2008-10-16 13:45:00,2.04717,2.04717,2.04683,2.04698,9470563.0
2008-10-16 13:46:00,2.04682,2.04701,2.04673,2.04673,6172037.0
2008-10-16 13:47:00,2.04657,2.04678,2.04656,2.04678,4345016.0
2008-10-16 13:48:00,2.04687,2.04701,2.04667,2.04667,11210103.0
2008-10-16 13:49:00,2.04634,2.04634,2.04498,2.04508,3870694.0
2008-10-16 13:50:00,2.04509,2.04514,2.04497,2.04497,10686377.0
2008-10-16 13:51:00,2.04485,2.04485,2.04447,2.04459,4425965.0
2008-10-16 13:52:00,2.0449,2.04544,2.0449,2.04544,8612981.0
2008-10-16 13:53:00,2.0458,2.04654,2.0458,2.0465,5694797.0
2008-10-16 13:54:00,2.04635,2.04635,2.04603,2.0461,2887786.0
2008-10-16 13:55:00,2.04631,2.04654,2.04631,2.0465,5969002.0
2008-10-16 13:56:00,2.04631,2.04649,2.04566,2.04566,8790321.0
2008-10-16 13:57:00,2.0453,2.0453,2.04436,2.04436,8672517.0
2008-10-16 13:58:00,2.04403,2.04414,2.04347,2.04414,10598290.0
2008-10-16 13:59:00,2.04448,2.04554,2.04448,2.04554,1820100.0
2008-10-16 14:00:00,2.0456,2.04597,2.0456,2.04597,8233261.0
2008-10-16 14:01:00,2.046,2.04652,2.046,2.04652,1036900.0
2008-10-16 14:02:00,2.04647,2.04695,2.04647,2.04695,3638429.0
2008-10-16 14:03:00,2.04704,2.04762,2.04704,2.04762,5538862.0
2008-10-16 14:04:00,2.04769,2.04822,2.04769,2.04822,3391496.0
2008-10-16 14:05:00,2.04831,2.04889,2.04831,2.04889,8839170.0
2008-10-16 14:06:00,2.04856,2.04856,2.04789,2.04808,7255795.0
2008-10-16 14:07:00,2.04815,2.04824,2.04686,2.04686,6246417.0
2008-10-16 14:08:00,2.04846,2.04884,2.04846,2.04857,12431994.0
2008-10-16 14:09:00,2.04845,2.04847,2.04831,2.04839,4148862.0
2008-10-16 14:10:00,2.0483,2.0483,2.04812,2.04827,4835134.0
2008-10-16 14:11:00,2.04841,2.04853,2.04841,2.04853,5194379.0
2008-10-16 14:12:00,2.04847,2.04861,2.04837,2.04837,6038673.0
2008-10-16 14:13:00,2.04865,2.04888,2.04865,2.04876,5494220.0
2008-10-16 14:14:00,2.04897,2.05015,2.04897,2.05015,15716952.0
2008-10-16 14:15:00,2.05006,2.0501,2.04994,2.0501,2820958.0
2008-10-16 14:16:00,2.04998,2.04998,2.04812,2.04812,267428572.0
2008-10-16 14:17:00,2.04793,2.04821,2.04793,2.04795,7283737.0
2008-10-16 14:18:00,2.04792,2.04792,2.04779,2.04788,3642910.0
2008-10-16 14:19:00,2.04797,2.0484,2.04797,2.0484,11786014.0
2008-10-16 14:20:00,2.04867,2.04909,2.04856,2.04909,15059382.0
2008-10-16 14:21:00,2.04905,2.04949,2.04905,2.04933,10699085.0
2008-10-16 14:22:00,2.04937,2.04937,2.04918,2.04918,7223246.0
2008-10-16 14:23:00,2.04918,2.04936,2.049,2.04936,30557515.0
2008-10-16 14:24:00,2.04942,2.04942,2.04919,2.04919,5686190.0
2008-10-16 14:25:00,2.04909,2.04913,2.049,2.04905,4295392.0
2008-10-16 14:26:00,2.04886,2.04886,2.04776,2.04776,5621984.0
2008-10-16 14:27:00,2.04772,2.048,2.04772,2.04789,17989742.0
2008-10-16 14:28:00,2.04784,2.04868,2.04784,2.04868,5419322.0
2008-10-16 14:29:00,2.04882,2.04882,2.04828,2.04842,10141771.0
2008-10-16 14:30:00,2.04878,2.04998,2.04878,2.04998,12310095.0
2008-10-16 14:31:00,2.05004,2.05048,2.0499,2.05048,17083682.0
2008-10-16 14:32:00,2.05057,2.0513,2.05057,2.05106,3377785.0
2008-10-16 14:33:00,2.05099,2.05112,2.05058,2.05071,7612863.0
2008-10-16 14:34:00,2.05046,2.05046,2.04979,2.04979,9269902.0
2008-10-16 14:35:00,2.04968,2.05031,2.04965,2.05031,5599760.0
2008-10-16 14:36:00,2.05057,2.05095,2.05046,2.05046,18479997.0
2008-10-16 14:37:00,2.05,2.05009,2.04952,2.04952,7106729.0
2008-10-16 14:38:00,2.04944,2.04983,2.04944,2.04974,10130913.0
2008-10-16 14:39:00,2.04944,2.05009,2.04944,2.05009,7568816.0
2008-10-16 14:40:00,2.05041,2.05117,2.05041,2.05117,7525965.0
2008-10-16 14:41:00,2.05121,2.05136,2.05082,2.05082,3860191.0
2008-10-16 14:42:00,2.05076,2.05123,2.05076,2.05097,5906011.0
2008-10-16 14:43:00,2.05071,2.05071,2.04986,2.04986,1735518.0
2008-10-16 14:44:00,2.05013,2.05064,2.05013,2.05064,15688185.0
2008-10-16 14:45:00,2.05064,2.05081,2.05054,2.05081,3392601.0
2008-10-16 14:46:00,2.05097,2.05114,2.05073,2.05073,13869894.0
2008-10-16 14:47:00,2.05077,2.05117,2.0504,2.05117,11391761.0
2008-10-16 14:48:00,2.05123,2.05123,2.05067,2.05067,4939020.0
2008-10-16 14:49:00,2.05041,2.05041,2.04951,2.04951,8907120.0
2008-10-16 14:50:00,2.04936,2.05022,2.04923,2.05022,3569739.0
2008-10-16 14:51:00,2.05054,2.05059,2.05038,2.05038,3344745.0
2008-10-16 14:52:00,2.0505,2.05101,2.05043,2.05101,5075423.0
2008-10-16 14:53:00,2.05092,2.05092,2.05017,2.05017,4601163.0
2008-10-16 14:54:00,2.05008,2.05008,2.0497,2.0497,3068191.0
2008-10-16 14:55:00,2.04961,2.04961,2.04882,2.04882,8691274.0
2008-10-16 14:56:00,2.04885,2.04885,2.0476,2.0476,3893174.0
2008-10-16 14:57:00,2.04825,2.04969,2.04825,2.04963,42232041.0
2008-10-16 14:58:00,2.0498,2.05068,2.0498,2.05068,18182521.0
2008-10-16 14:59:00,2.05075,2.05091,2.05063,2.05063,4023917.0
2008-10-16 15:00:00,2.05004,2.05004,2.04868,2.04868,5438113.0
2008-10-16 15:01:00,2.04817,2.04817,2.0476,2.0476,4402093.0
2008-10-16 15:02:00,2.0473,2.0473,2.04659,2.04659,7576164.0
2008-10-16 15:03:00,2.04603,2.04637,2.04578,2.04578,5094695.0
2008-10-16 15:04:00,2.04577,2.04577,2.04525,2.04525,3228448.0
2008-10-16 15:05:00,2.04514,2.0452,2.04457,2.04457,15115641.0
2008-10-16 15:06:00,2.04442,2.04442,2.04373,2.04395,9466617.0
2008-10-16 15:07:00,2.04382,2.04418,2.04337,2.04337,35479905.0
2008-10-16 15:08:00,2.04331,2.04331,2.0427,2.0427,7970294.0
2008-10-16 15:09:00,2.04293,2.04328,2.04293,2.04305,9687101.0
2008-10-16 15:10:00,2.04327,2.0436,2.04327,2.04352,19890613.0
2008-10-16 15:11:00,2.04359,2.04371,2.04286,2.04286,8700552.0
2008-10-16 15:12:00,2.04239,2.04273,2.04214,2.04214,15364094.0
2008-10-16 15:13:00,2.04204,2.04205,2.04168,2.04168,5538701.0
2008-10-16 15:14:00,2.0416,2.0416,2.04113,2.04113,1512987.0
2008-10-16 15:15:00,2.04109,2.04109,2.0407,2.0407,5068373.0
2008-10-16 15:16:00,2.04062,2.04062,2.04007,2.04011,6709511.0
2008-10-16 15:17:00,2.03985,2.03985,2.03908,2.03926,8282444.0
2008-10-16 15:18:00,2.03959,2.03986,2.03959,2.03965,7425734.0
2008-10-16 15:19:00,2.03978,2.03997,2.03954,2.03962,22521192.0
2008-10-16 15:20:00,2.03949,2.03994,2.03939,2.03994,4680142.0
2008-10-16 15:21:00,2.04027,2.04112,2.04027,2.04112,3286562.0
2008-10-16 15:22:00,2.04122,2.04153,2.04117,2.04117,3495655.0
2008-10-16 15:23:00,2.04107,2.04165,2.04107,2.04165,2963390.0
2008-10-16 15:24:00,2.04159,2.04175,2.04131,2.04146,9173019.0
2008-10-16 15:25:00,2.04136,2.04143,2.04078,2.04078,13539690.0
2008-10-16 15:26:00,2.04057,2.04106,2.04055,2.04055,8215187.0
2008-10-16 15:27:00,2.0402,2.0402,2.0393,2.0393,3582864.0
2008-10-16 15:28:00,2.03927,2.0395,2.03916,2.03928,12124838.0
2008-10-16 15:29:00,2.03944,2.04065,2.03944,2.04065,3283828.0
2008-10-16 15:30:00,2.04108,2.04159,2.04108,2.04157,5653151.0
2008-10-16 15:31:00,2.04162,2.04181,2.04162,2.0418,10063791.0
2008-10-16 15:32:00,2.04223,2.04298,2.04223,2.04298,9433265.0
2008-10-16 15:33:00,2.04289,2.04313,2.04277,2.04313,4918199.0
2008-10-16 15:34:00,2.04297,2.04312,2.04234,2.04234,8322587.0
2008-10-16 15:35:00,2.04224,2.04224,2.04172,2.04178,21822518.0
2008-10-16 15:36:00,2.04191,2.04228,2.04191,2.04202,3782475.0
2008-10-16 15:37:00,2.04207,2.04303,2.04207,2.04291,9805452.0
2008-10-16 15:38:00,2.04271,2.04271,2.04182,2.04182,12103553.0
2008-10-16 15:39:00,2.04156,2.04246,2.04123,2.04246,6063513.0
2008-10-16 15:40:00,2.04244,2.04244,2.04158,2.04158,14886840.0
2008-10-16 15:41:00,2.04169,2.04223,2.04167,2.04223,3318444.0
2008-10-16 15:42:00,2.04265,2.04318,2.04265,2.04318,10087431.0
2008-10-16 15:43:00,2.04327,2.04379,2.04327,2.04335,10703323.0
2008-10-16 15:44:00,2.04308,2.04325,2.04288,2.04288,4581531.0
2008-10-16 15:45:00,2.04266,2.04266,2.04224,2.04224,2684903.0
2008-10-16 15:46:00,2.04219,2.04246,2.04192,2.04246,2669680.0
2008-10-16 15:47:00,2.04245,2.04258,2.04178,2.04178,7607560.0
2008-10-16 15:48:00,2.04128,2.04128,2.04026,2.04026,8038060.0
2008-10-16 15:49:00,2.04026,2.04055,2.0397,2.04055,7119112.0
2008-10-16 15:50:00,2.04062,2.0409,2.04039,2.04039,2393936.0
2008-10-16 15:51:00,2.03988,2.04062,2.03988,2.04062,9371525.0
2008-10-16 15:52:00,2.04052,2.04059,2.04039,2.04059,3463117.0
2008-10-16 15:53:00,2.0408,2.04106,2.04066,2.04066,9558573.0
2008-10-16 15:54:00,2.0407,2.0407,2.04005,2.04005,8846450.0
2008-10-16 15:55:00,2.03986,2.04011,2.03956,2.03998,14400654.0
2008-10-16 15:56:00,2.04012,2.04088,2.04012,2.04081,12002760.0
2008-10-16 15:57:00,2.04079,2.04079,2.04063,2.04068,6178225.0
2008-10-16 15:58:00,2.04087,2.04171,2.04025,2.04142,1855696.0
2008-10-16 15:59:00,2.04106,2.04106,2.04045,2.04057,6100060.0
2008-10-16 16:00:00,2.04067,2.04134,2.04067,2.04134,12415097.0
2008-10-16 16:01:00,2.04172,2.04238,2.04172,2.04238,1385743.0
2008-10-16 16:02:00,2.04249,2.04276,2.04249,2.0427,10706772.0
2008-10-16 16:03:00,2.04256,2.04277,2.0425,2.0427,11585566.0
2008-10-16 16:04:00,2.04289,2.044,2.04289,2.044,15994028.0
2008-10-16 16:05:00,2.04378,2.04422,2.04366,2.04422,11331176.0
2008-10-16 16:06:00,2.04421,2.04425,2.0438,2.0439,4017440.0
2008-10-16 16:07:00,2.04382,2.04396,2.04379,2.04379,5434028.0
2008-10-16 16:08:00,2.0435,2.0435,2.04267,2.0433,6250644.0
2008-10-16 16:09:00,2.04339,2.04355,2.04339,2.04355,3896520.0
2008-10-16 16:10:00,2.04372,2.04438,2.04372,2.04438,2366194.0
2008-10-16 16:11:00,2.0444,2.04483,2.04419,2.04483,15363762.0
2008-10-16 16:12:00,2.04531,2.0462,2.04531,2.0462,6138982.0
2008-10-16 16:13:00,2.0461,2.04634,2.04567,2.04567,9683193.0
2008-10-16 16:14:00,2.04581,2.04635,2.04581,2.04607,8312307.0
2008-10-16 16:15:00,2.04578,2.04578,2.04464,2.04464,13915700.0
2008-10-16 16:16:00,2.04451,2.04457,2.04396,2.04457,3835554.0
2008-10-16 16:17:00,2.04471,2.04521,2.04471,2.04521,8285515.0
2008-10-16 16:18:00,2.04509,2.04509,2.04388,2.04388,4695922.0
2008-10-16 16:19:00,2.04368,2.04374,2.0422,2.0422,5786580.0
2008-10-16 16:20:00,2.04203,2.04219,2.04164,2.04219,9840137.0
2008-10-16 16:21:00,2.04224,2.04284,2.04224,2.04284,5096084.0
2008-10-16 16:22:00,2.04283,2.0434,2.04283,2.0434,7669996.0
2008-10-16 16:23:00,2.04342,2.0437,2.04335,2.0437,8517092.0
2008-10-16 16:24:00,2.04388,2.04413,2.04331,2.04331,9402163.0
2008-10-16 16:25:00,2.04304,2.04304,2.04187,2.04187,5822256.0
2008-10-16 16:26:00,2.04182,2.04182,2.04134,2.04134,10327472.0
2008-10-16 16:27:00,2.041,2.04217,2.041,2.04217,3598898.0
2008-10-16 16:28:00,2.04261,2.04289,2.0425,2.04289,16189564.0
2008-10-16 16:29:00,2.04286,2.04376,2.04278,2.04376,5216002.0
2008-10-16 16:30:00,2.0439,2.04484,2.04379,2.04484,13104794.0
2008-10-16 16:31:00,2.04436,2.04436,2.04386,2.04386,6517969.0
2008-10-16 16:32:00,2.04388,2.04522,2.04388,2.04522,3228866.0
2008-10-16 16:33:00,2.04529,2.04651,2.04529,2.04651,9187955.0
2008-10-16 16:34:00,2.04657,2.04703,2.04655,2.04703,7473132.0
2008-10-16 16:35:00,2.04709,2.04756,2.04685,2.04756,5497583.0
2008-10-16 16:36:00,2.04801,2.04816,2.04763,2.04816,4333667.0
2008-10-16 16:37:00,2.04846,2.04918,2.04846,2.04918,6310608.0
2008-10-16 16:38:00,2.04961,2.05036,2.04961,2.05036,5427320.0
2008-10-16 16:39:00,2.05064,2.05133,2.05064,2.05108,6436977.0
2008-10-16 16:40:00,2.051,2.0515,2.051,2.0515,8279129.0
2008-10-16 16:41:00,2.05146,2.05181,2.05146,2.05161,16762594.0
2008-10-16 16:42:00,2.05183,2.05266,2.05183,2.05266,7458196.0
2008-10-16 16:43:00,2.05271,2.05318,2.05252,2.05292,9727889.0
2008-10-16 16:44:00,2.05288,2.05405,2.05288,2.05405,23027060.0
2008-10-16 16:45:00,2.05453,2.0551,2.05453,2.0551,7022956.0
2008-10-16 16:46:00,2.05538,2.05581,2.05536,2.05549,2333693.0
2008-10-16 16:47:00,2.05555,2.05639,2.05555,2.05639,4995412.0
2008-10-16 16:48:00,2.05639,2.05687,2.05627,2.05636,3795828.0
2008-10-16 16:49:00,2.05656,2.05716,2.05656,2.05716,3122454.0
2008-10-16 16:50:00,2.05728,2.05774,2.0572,2.05774,6323710.0
2008-10-16 16:51:00,2.05784,2.05853,2.05784,2.05815,3749596.0
2008-10-16 16:52:00,2.05815,2.05815,2.05779,2.05779,9966235.0
2008-10-16 16:53:00,2.05767,2.05767,2.05705,2.05727,2678081.0
2008-10-16 16:54:00,2.05723,2.05723,2.05674,2.05674,6338454.0
2008-10-16 16:55:00,2.05667,2.05667,2.05613,2.05613,4322028.0
2008-10-16 16:56:00,2.05597,2.05597,2.05559,2.05559,10001309.0
2008-10-16 16:57:00,2.05545,2.05545,2.05501,2.05501,5382325.0
2008-10-16 16:58:00,2.05502,2.05502,2.05424,2.05424,19466319.0
2008-10-16 16:59:00,2.05415,2.05415,2.05354,2.05354,5943033.0
2008-10-16 17:00:00,2.05347,2.05347,2.05307,2.05307,3067479.0
2008-10-16 17:01:00,2.053,2.053,2.05259,2.05259,2567449.0
2008-10-16 17:02:00,2.05252,2.05252,2.05199,2.05199,6744606.0
2008-10-16 17:03:00,2.05182,2.05233,2.05167,2.05184,12702333.0
2008-10-16 17:04:00,2.05157,2.05179,2.05108,2.05177,3700568.0
2008-10-16 17:05:00,2.05191,2.0523,2.05174,2.0523,10674063.0
2008-10-16 17:06:00,2.05239,2.053,2.05239,2.053,5669772.0
2008-10-16 17:07:00,2.05294,2.05349,2.05294,2.05349,7523891.0
2008-10-16 17:08:00,2.05358,2.05402,2.05358,2.05402,7720027.0
2008-10-16 17:09:00,2.05416,2.05472,2.05416,2.05472,4056627.0
2008-10-16 17:10:00,2.05476,2.05527,2.05476,2.05527,8092915.0
2008-10-16 17:11:00,2.05523,2.05576,2.05523,2.05576,4811926.0
2008-10-16 17:12:00,2.05581,2.05626,2.05581,2.05626,9690919.0
2008-10-16 17:13:00,2.0562,2.05686,2.0562,2.05686,4103376.0
2008-10-16 17:14:00,2.05689,2.05747,2.05689,2.05747,3190189.0
2008-10-16 17:15:00,2.05747,2.05787,2.05747,2.05781,21478479.0
2008-10-16 17:16:00,2.05803,2.05852,2.05803,2.05852,7072610.0
2008-10-16 17:17:00,2.05862,2.05885,2.05861,2.05861,3287178.0
2008-10-16 17:18:00,2.05855,2.05855,2.0583,2.05855,5672204.0
2008-10-16 17:19:00,2.05832,2.05832,2.05713,2.05713,3474750.0
2008-10-16 17:20:00,2.05705,2.05705,2.05618,2.05618,3706779.0
2008-10-16 17:21:00,2.05607,2.05613,2.05531,2.05531,3129239.0
2008-10-16 17:22:00,2.05525,2.05534,2.05473,2.05473,14821797.0
2008-10-16 17:23:00,2.05462,2.05462,2.05412,2.05412,3224765.0
2008-10-16 17:24:00,2.0541,2.0541,2.05325,2.05348,4308706.0
2008-10-16 17:25:00,2.05367,2.05563,2.05367,2.05563,17586844.0
2008-10-16 17:26:00,2.05561,2.05561,2.05467,2.0551,4219711.0
2008-10-16 17:27:00,2.0552,2.05577,2.0552,2.05577,3881509.0
2008-10-16 17:28:00,2.05594,2.0564,2.05588,2.05618,2406334.0
2008-10-16 17:29:00,2.05617,2.05617,2.05533,2.05536,15962256.0
2008-10-16 17:30:00,2.05555,2.05599,2.05555,2.05599,6735447.0
2008-10-16 17:31:00,2.05615,2.05665,2.05615,2.05656,13112435.0
2008-10-16 17:32:00,2.05665,2.05673,2.05614,2.05614,4914328.0
2008-10-16 17:33:00,2.05606,2.05626,2.05606,2.05621,6686254.0
2008-10-16 17:34:00,2.0564,2.05698,2.0564,2.05698,4739542.0
2008-10-16 17:35:00,2.05711,2.05715,2.05695,2.05707,3806691.0
2008-10-16 17:36:00,2.05722,2.05734,2.0571,2.0571,5888580.0
2008-10-16 17:37:00,2.05709,2.05709,2.05659,2.05659,5641710.0
2008-10-16 17:38:00,2.05656,2.05684,2.05644,2.05684,7210624.0
2008-10-16 17:39:00,2.05737,2.05792,2.05737,2.05792,4123794.0
2008-10-16 17:40:00,2.05791,2.05791,2.05684,2.05753,7579062.0
2008-10-16 17:41:00,2.05796,2.05823,2.05778,2.05778,7040584.0
2008-10-16 17:42:00,2.05779,2.05779,2.05725,2.05725,13928290.0
2008-10-16 17:43:00,2.05717,2.05717,2.05616,2.05616,7485771.0
2008-10-16 17:44:00,2.05572,2.05613,2.05555,2.05555,3121458.0
2008-10-16 17:45:00,2.05553,2.05565,2.05541,2.05565,3140046.0
2008-10-16 17:46:00,2.05598,2.05617,2.0552,2.05529,3179364.0
2008-10-16 17:47:00,2.0555,2.05686,2.0555,2.05669,16749307.0
2008-10-16 17:48:00,2.05655,2.05655,2.05624,2.05625,3803647.0
2008-10-16 17:49:00,2.0562,2.0563,2.05609,2.05616,30222895.0
2008-10-16 17:50:00,2.05587,2.05604,2.05518,2.05604,11926242.0
2008-10-16 17:51:00,2.0563,2.05689,2.0563,2.05689,12745522.0
2008-10-16 17:52:00,2.05657,2.05657,2.05601,2.05601,12030469.0
2008-10-16 17:53:00,2.05569,2.05569,2.05504,2.05504,8984281.0
2008-10-16 17:54:00,2.05459,2.05463,2.05408,2.05408,14603000.0
2008-10-16 17:55:00,2.05399,2.054,2.05358,2.05358,5170086.0
2008-10-16 17:56:00,2.05353,2.05353,2.05265,2.05347,8370334.0
2008-10-16 17:57:00,2.05395,2.05569,2.05395,2.05569,5659701.0
2008-10-16 17:58:00,2.05609,2.05655,2.05609,2.05632,7500728.0
2008-10-16 17:59:00,2.05633,2.05779,2.05633,2.05779,15107836.0
2008-10-16 18:00:00,2.05786,2.05832,2.05786,2.05832,4585099.0
2008-10-16 18:01:00,2.05832,2.05924,2.05832,2.05916,2909840.0
2008-10-16 18:02:00,2.05912,2.05947,2.0588,2.05887,5757226.0
2008-10-16 18:03:00,2.05869,2.05869,2.05849,2.05849,10613384.0
2008-10-16 18:04:00,2.05808,2.05808,2.05754,2.05754,4201281.0
2008-10-16 18:05:00,2.05741,2.05741,2.05707,2.05707,7605678.0
2008-10-16 18:06:00,2.057,2.057,2.05612,2.05615,3803050.0
2008-10-16 18:07:00,2.05609,2.05609,2.05579,2.05579,12554880.0
2008-10-16 18:08:00,2.0557,2.05637,2.05569,2.05637,10339162.0
2008-10-16 18:09:00,2.05657,2.05675,2.05633,2.05633,7223260.0
2008-10-16 18:10:00,2.05605,2.05605,2.0552,2.0552,4938588.0
2008-10-16 18:11:00,2.05495,2.05495,2.05405,2.05405,3048460.0
2008-10-16 18:12:00,2.05413,2.05413,2.05343,2.05343,5651432.0
2008-10-16 18:13:00,2.0536,2.0546,2.0536,2.0546,6575971.0
2008-10-16 18:14:00,2.05466,2.05556,2.05466,2.05544,4818253.0
2008-10-16 18:15:00,2.05517,2.05517,2.05412,2.05412,6149721.0
2008-10-16 18:16:00,2.05364,2.05364,2.0531,2.0531,12432502.0
2008-10-16 18:17:00,2.05343,2.05435,2.05343,2.05435,4772440.0
2008-10-16 18:18:00,2.05411,2.05411,2.05346,2.05363,8368452.0
2008-10-16 18:19:00,2.05368,2.05403,2.05368,2.054,2393329.0
2008-10-16 18:20:00,2.05386,2.05386,2.0533,2.0533,10611221.0
2008-10-16 18:21:00,2.05343,2.05365,2.05343,2.05344,12412393.0
2008-10-16 18:22:00,2.0533,2.0533,2.05186,2.05186,3797797.0
2008-10-16 18:23:00,2.05167,2.05167,2.05041,2.05041,6958760.0
2008-10-16 18:24:00,2.05018,2.05018,2.04892,2.04916,5575237.0
2008-10-16 18:25:00,2.04939,2.04964,2.04918,2.04918,7610138.0
2008-10-16 18:26:00,2.04922,2.04924,2.04845,2.04845,5367448.0
2008-10-16 18:27:00,2.04823,2.04828,2.04708,2.04708,8281376.0
2008-10-16 18:28:00,2.0471,2.04736,2.04703,2.04703,6268315.0
2008-10-16 18:29:00,2.04709,2.04709,2.04685,2.04688,12421849.0
2008-10-16 18:30:00,2.04703,2.04742,2.04703,2.04739,10143957.0
2008-10-16 18:31:00,2.04715,2.04715,2.04681,2.04681,6932909.0
2008-10-16 18:32:00,2.0469,2.04699,2.04651,2.04684,5808543.0
2008-10-16 18:33:00,2.04694,2.04736,2.04694,2.04732,10121144.0
2008-10-16 18:34:00,2.04716,2.04722,2.04683,2.04722,29292594.0
2008-10-16 18:35:00,2.04736,2.04736,2.04717,2.04726,4457637.0
2008-10-16 18:36:00,2.04714,2.04714,2.04688,2.04695,7177451.0
2008-10-16 18:37:00,2.04701,2.04715,2.04698,2.04715,7179176.0
2008-10-16 18:38:00,2.0472,2.04747,2.0472,2.0474,12156958.0
2008-10-16 18:39:00,2.04712,2.04712,2.04613,2.04647,5012241.0
2008-10-16 18:40:00,2.04613,2.04614,2.04597,2.04598,5810071.0
2008-10-16 18:41:00,2.04602,2.0465,2.04567,2.04567,4610164.0
2008-10-16 18:42:00,2.04552,2.04582,2.04528,2.04582,13139088.0
2008-10-16 18:43:00,2.04598,2.04632,2.04598,2.04632,3094444.0
2008-10-16 18:44:00,2.04635,2.04694,2.0461,2.04692,12970617.0
2008-10-16 18:45:00,2.04676,2.04676,2.04652,2.04655,6878358.0
2008-10-16 18:46:00,2.04653,2.04653,2.04614,2.04614,8289368.0
2008-10-16 18:47:00,2.046,2.04611,2.04596,2.04611,23068339.0
2008-10-16 18:48:00,2.04614,2.04628,2.04607,2.04628,4346312.0
2008-10-16 18:49:00,2.04628,2.04631,2.04603,2.04603,12979814.0
2008-10-16 18:50:00,2.04576,2.0462,2.04576,2.0462,7220420.0
2008-10-16 18:51:00,2.04625,2.04637,2.04611,2.04637,5292608.0
2008-10-16 18:52:00,2.04637,2.04643,2.04586,2.04586,6570867.0
2008-10-16 18:53:00,2.0457,2.04573,2.04554,2.0457,3706553.0
2008-10-16 18:54:00,2.04543,2.04543,2.04446,2.04446,5193546.0
2008-10-16 18:55:00,2.04434,2.04434,2.04395,2.04395,4677648.0
2008-10-16 18:56:00,2.04454,2.04487,2.04453,2.04479,9252702.0
2008-10-16 18:57:00,2.04476,2.04484,2.04476,2.04479,20402029.0
2008-10-16 18:58:00,2.04469,2.04469,2.04328,2.04328,21961048.0
2008-10-16 18:59:00,2.04355,2.04516,2.04355,2.04516,13890847.0
2008-10-16 19:00:00,2.04537,2.04647,2.04525,2.04647,13648323.0
2008-10-16 19:01:00,2.04637,2.04637,2.045,2.045,3571756.0
2008-10-16 19:02:00,2.04513,2.04606,2.045,2.04606,16457148.0
2008-10-16 19:03:00,2.04592,2.04638,2.04574,2.04638,2265994.0
2008-10-16 19:04:00,2.0462,2.0462,2.04578,2.04581,11256832.0
2008-10-16 19:05:00,2.04596,2.04612,2.04577,2.04577,6829692.0
2008-10-16 19:06:00,2.04546,2.04564,2.04513,2.04562,7597389.0
2008-10-16 19:07:00,2.04566,2.04618,2.04566,2.04618,12696059.0
2008-10-16 19:08:00,2.04615,2.04624,2.04596,2.04596,7185304.0
2008-10-16 19:09:00,2.04601,2.04612,2.04581,2.04612,13551101.0
2008-10-16 19:10:00,2.04602,2.04602,2.04577,2.04577,7405710.0
2008-10-16 19:11:00,2.04581,2.04593,2.04546,2.04593,8136477.0
2008-10-16 19:12:00,2.0462,2.04648,2.04616,2.04616,7907070.0
2008-10-16 19:13:00,2.0463,2.0468,2.0463,2.04675,16136971.0
2008-10-16 19:14:00,2.04688,2.04701,2.04688,2.04701,4510603.0
2008-10-16 19:15:00,2.04681,2.04681,2.04627,2.04645,17398673.0
2008-10-16 19:16:00,2.04661,2.04729,2.04661,2.0472,3886443.0
2008-10-16 19:17:00,2.04725,2.04725,2.04693,2.04723,17220145.0
2008-10-16 19:18:00,2.04746,2.04869,2.04746,2.04869,4026400.0
2008-10-16 19:19:00,2.04898,2.04927,2.04886,2.04927,7276869.0
2008-10-16 19:20:00,2.04947,2.04973,2.04923,2.04955,7148886.0
2008-10-16 19:21:00,2.04954,2.04966,2.04931,2.04931,9548969.0
2008-10-16 19:22:00,2.04942,2.05004,2.04903,2.05004,9660140.0
2008-10-16 19:23:00,2.05022,2.0505,2.05022,2.05041,10969981.0
2008-10-16 19:24:00,2.05036,2.05051,2.05027,2.05027,3797087.0
2008-10-16 19:25:00,2.05018,2.05019,2.04981,2.04981,20016478.0
2008-10-16 19:26:00,2.04971,2.04974,2.04931,2.04931,13270129.0
2008-10-16 19:27:00,2.04914,2.04914,2.04831,2.04831,7069215.0
2008-10-16 19:28:00,2.04836,2.0487,2.04836,2.0486,12225053.0
2008-10-16 19:29:00,2.04853,2.04853,2.04797,2.04797,11628860.0
2008-10-16 19:30:00,2.04804,2.04836,2.04804,2.04836,4654043.0
2008-10-16 19:31:00,2.04842,2.0487,2.0482,2.04826,7707118.0
2008-10-16 19:32:00,2.04852,2.04896,2.04852,2.04891,14658067.0
2008-10-16 19:33:00,2.04885,2.04885,2.04857,2.04857,8157280.0
2008-10-16 19:34:00,2.04853,2.04853,2.04843,2.04843,10936925.0
2008-10-16 19:35:00,2.04867,2.04882,2.04867,2.04874,4548200.0
2008-10-16 19:36:00,2.04866,2.04868,2.04856,2.04856,6842366.0
2008-10-16 19:37:00,2.04869,2.04869,2.04858,2.04858,3733468.0
2008-10-16 19:38:00,2.04859,2.04859,2.04823,2.04841,6252084.0
2008-10-16 19:39:00,2.04832,2.04865,2.04786,2.04786,4633424.0
2008-10-16 19:40:00,2.04788,2.04812,2.04788,2.048,7732719.0
2008-10-16 19:41:00,2.04778,2.04784,2.04763,2.04784,7696897.0
2008-10-16 19:42:00,2.04797,2.04859,2.04797,2.04859,3225234.0
2008-10-16 19:43:00,2.04881,2.04915,2.04876,2.04876,12845504.0
2008-10-16 19:44:00,2.04877,2.04931,2.04877,2.04931,12271672.0
2008-10-16 19:45:00,2.04933,2.05007,2.04933,2.04997,6469395.0
2008-10-16 19:46:00,2.0501,2.05071,2.0501,2.05071,25634537.0
2008-10-16 19:47:00,2.05087,2.05152,2.05087,2.05152,6284480.0
2008-10-16 19:48:00,2.05161,2.05164,2.05152,2.05152,7695347.0
2008-10-16 19:49:00,2.05125,2.05129,2.05098,2.05129,6871331.0
2008-10-16 19:50:00,2.0512,2.0512,2.05064,2.05064,6028541.0
2008-10-16 19:51:00,2.05093,2.05202,2.05093,2.05202,5687182.0
2008-10-16 19:52:00,2.05221,2.05244,2.05218,2.05238,3402096.0
2008-10-16 19:53:00,2.05233,2.05236,2.05218,2.05236,25967186.0
2008-10-16 19:54:00,2.05256,2.05346,2.05256,2.05346,15537111.0
2008-10-16 19:55:00,2.05367,2.05396,2.05352,2.05352,5546870.0
2008-10-16 19:56:00,2.05328,2.05328,2.05271,2.05271,15322933.0
2008-10-16 19:57:00,2.05258,2.05279,2.05255,2.05269,6819916.0
2008-10-16 19:58:00,2.05251,2.05251,2.05175,2.05175,3402509.0
2008-10-16 19:59:00,2.05162,2.05172,2.05148,2.05172,2160303.0
2008-10-16 20:00:00,2.0519,2.05203,2.05186,2.05186,8275375.0
2008-10-16 20:01:00,2.05187,2.05188,2.05167,2.05181,14800954.0
2008-10-16 20:02:00,2.05184,2.05189,2.05158,2.05189,8988224.0
2008-10-16 20:03:00,2.05204,2.05236,2.05204,2.05236,4248013.0
2008-10-16 20:04:00,2.05227,2.05283,2.05227,2.05283,8143081.0
2008-10-16 20:05:00,2.05304,2.05366,2.05258,2.05258,10275859.0
2008-10-16 20:06:00,2.05427,2.05429,2.05398,2.0541,4589257.0
2008-10-16 20:07:00,2.05393,2.05395,2.05379,2.05386,6576754.0
2008-10-16 20:08:00,2.0538,2.0538,2.05291,2.05291,4321010.0
2008-10-16 20:09:00,2.05274,2.05274,2.05213,2.05245,1586433.0
2008-10-16 20:10:00,2.05285,2.05342,2.05285,2.05342,6117662.0
2008-10-16 20:11:00,2.05332,2.05332,2.05296,2.05296,4559491.0
2008-10-16 20:12:00,2.05269,2.05269,2.05192,2.05192,4182807.0
2008-10-16 20:13:00,2.05188,2.05206,2.05183,2.05206,1223715.0
2008-10-16 20:14:00,2.05201,2.0522,2.05201,2.0522,9890182.0
2008-10-16 20:15:00,2.05228,2.05271,2.05225,2.05271,5320604.0
2008-10-16 20:16:00,2.0526,2.0526,2.05202,2.05202,2093005.0
2008-10-16 20:17:00,2.05188,2.05188,2.05121,2.05132,4218217.0
2008-10-16 20:18:00,2.05127,2.05143,2.05127,2.05136,2730668.0
2008-10-16 20:19:00,2.05108,2.0511,2.05036,2.05036,18872436.0
2008-10-16 20:20:00,2.0502,2.0506,2.0502,2.0506,2613477.0
2008-10-16 20:21:00,2.05057,2.05057,2.05025,2.05025,4835190.0
2008-10-16 20:22:00,2.05024,2.05029,2.05006,2.05029,13540585.0
2008-10-16 20:23:00,2.05044,2.05108,2.05044,2.05104,3763227.0
2008-10-16 20:24:00,2.05091,2.05091,2.05023,2.05082,13134820.0
2008-10-16 20:25:00,2.05098,2.05146,2.05098,2.05137,6606553.0
2008-10-16 20:26:00,2.05128,2.05148,2.05128,2.05144,7148040.0
2008-10-16 20:27:00,2.05192,2.05235,2.05192,2.05235,10902678.0
2008-10-16 20:28:00,2.05243,2.05331,2.05243,2.05331,4409670.0
2008-10-16 20:29:00,2.05372,2.05438,2.05372,2.05427,11472594.0
2008-10-16 20:30:00,2.05399,2.05482,2.05399,2.05482,4625407.0
2008-10-16 20:31:00,2.05479,2.05479,2.05443,2.05443,9922604.0
2008-10-16 20:32:00,2.0545,2.05463,2.05442,2.05463,4158336.0
2008-10-16 20:33:00,2.05449,2.05449,2.05403,2.05403,14230469.0
2008-10-16 20:34:00,2.05365,2.05365,2.05269,2.05269,11661857.0
2008-10-16 20:35:00,2.05258,2.05286,2.05223,2.05286,15190707.0
2008-10-16 20:36:00,2.05327,2.05394,2.05327,2.05394,6047875.0
2008-10-16 20:37:00,2.05414,2.05488,2.05414,2.05488,11978588.0
2008-10-16 20:38:00,2.05509,2.05537,2.05509,2.05537,10905221.0
2008-10-16 20:39:00,2.05543,2.05609,2.05543,2.05607,3377024.0
2008-10-16 20:40:00,2.05606,2.05608,2.05573,2.05573,8446250.0
2008-10-16 20:41:00,2.05559,2.05588,2.05554,2.05588,3840589.0
2008-10-16 20:42:00,2.05597,2.05636,2.05597,2.05636,5119132.0
2008-10-16 20:43:00,2.05636,2.05672,2.05614,2.05614,3597752.0
2008-10-16 20:44:00,2.05618,2.05631,2.0559,2.0561,4007632.0
2008-10-16 20:45:00,2.05614,2.05627,2.05614,2.0562,6327618.0
2008-10-16 20:46:00,2.05618,2.05624,2.05608,2.05609,6262072.0
2008-10-16 20:47:00,2.05598,2.05626,2.05598,2.05626,5635790.0
2008-10-16 20:48:00,2.05623,2.05648,2.05623,2.05628,6978604.0
2008-10-16 20:49:00,2.05647,2.05708,2.05628,2.05708,8602188.0
2008-10-16 20:50:00,2.05708,2.05759,2.05708,2.05759,13594179.0
2008-10-16 20:51:00,2.05754,2.05848,2.05754,2.05848,5699593.0
2008-10-16 20:52:00,2.05846,2.05896,2.05846,2.05858,3796604.0
2008-10-16 20:53:00,2.05827,2.05827,2.05748,2.05753,4332427.0
2008-10-16 20:54:00,2.0577,2.05806,2.0577,2.05779,12179044.0
2008-10-16 20:55:00,2.05766,2.05766,2.05738,2.0575,7468480.0
2008-10-16 20:56:00,2.05771,2.05786,2.05751,2.05751,5587698.0
2008-10-16 20:57:00,2.05746,2.05746,2.05695,2.05695,4402353.0
2008-10-16 20:58:00,2.05682,2.05682,2.05581,2.05581,8033565.0
2008-10-16 20:59:00,2.0557,2.0557,2.05448,2.05448,6158336.0
2008-10-16 21:00:00,2.05438,2.05438,2.05365,2.05373,40235178.0
2008-10-16 21:01:00,2.05349,2.05432,2.05349,2.05432,6944116.0
2008-10-16 21:02:00,2.05424,2.05456,2.0542,2.05425,2752755.0
2008-10-16 21:03:00,2.05428,2.05478,2.05428,2.05478,1965350.0
2008-10-16 21:04:00,2.05519,2.05593,2.05502,2.05593,7401591.0
2008-10-16 21:05:00,2.05574,2.05574,2.05548,2.05566,3638406.0
2008-10-16 21:06:00,2.05575,2.05628,2.05575,2.05628,5460826.0
2008-10-16 21:07:00,2.05629,2.05676,2.05562,2.05676,9104783.0
2008-10-16 21:08:00,2.057,2.05768,2.057,2.05763,10428313.0
2008-10-16 21:09:00,2.05772,2.05812,2.05772,2.05791,13880105.0
2008-10-16 21:10:00,2.05763,2.05763,2.05662,2.05662,5459381.0
2008-10-16 21:11:00,2.05658,2.05756,2.05658,2.05756,10361557.0
2008-10-16 21:12:00,2.0576,2.05806,2.0576,2.05806,6226647.0
2008-10-16 21:13:00,2.05829,2.05836,2.05818,2.05836,12026026.0
2008-10-16 21:14:00,2.05835,2.05843,2.05807,2.05807,1906704.0
2008-10-16 21:15:00,2.05794,2.05794,2.05749,2.05749,7539172.0
2008-10-16 21:16:00,2.0571,2.0571,2.05604,2.05604,18450051.0
2008-10-16 21:17:00,2.05606,2.05631,2.05594,2.05631,3380098.0
2008-10-16 21:18:00,2.05635,2.05654,2.05635,2.05648,3359980.0
2008-10-16 21:19:00,2.05656,2.05656,2.05631,2.05631,14071845.0
2008-10-16 21:20:00,2.05631,2.05654,2.05621,2.05621,3453399.0
2008-10-16 21:21:00,2.0562,2.0562,2.05592,2.05605,7814493.0
2008-10-16 21:22:00,2.05605,2.05616,2.05582,2.05616,9842829.0
2008-10-16 21:23:00,2.05607,2.05607,2.05538,2.05583,16119509.0
2008-10-16 21:24:00,2.05593,2.05596,2.05581,2.05585,5618635.0
2008-10-16 21:25:00,2.05604,2.05641,2.05604,2.05641,6337126.0
2008-10-16 21:26:00,2.05639,2.05639,2.05619,2.05637,5970014.0
2008-10-16 21:27:00,2.05643,2.05649,2.05636,2.05643,7735303.0
2008-10-16 21:28:00,2.05627,2.05627,2.05591,2.05591,18007770.0
2008-10-16 21:29:00,2.05576,2.05587,2.05566,2.05587,7001572.0
2008-10-16 21:30:00,2.05596,2.05604,2.05576,2.05586,12367833.0
2008-10-16 21:31:00,2.05594,2.05598,2.05553,2.05553,8671397.0
2008-10-16 21:32:00,2.05555,2.05555,2.05456,2.05456,12186342.0
2008-10-16 21:33:00,2.05418,2.05418,2.05352,2.05368,11869808.0
2008-10-16 21:34:00,2.05363,2.05363,2.0534,2.05354,5474685.0
2008-10-16 21:35:00,2.05335,2.05356,2.05335,2.05356,10042043.0
2008-10-16 21:36:00,2.05362,2.05391,2.05362,2.05386,3492714.0
2008-10-16 21:37:00,2.05385,2.05385,2.05368,2.05377,10516004.0
2008-10-16 21:38:00,2.05392,2.05423,2.05382,2.05404,12899496.0
2008-10-16 21:39:00,2.0543,2.05473,2.0543,2.05473,4456826.0
2008-10-16 21:40:00,2.0548,2.05497,2.05474,2.0549,2088222.0
2008-10-16 21:41:00,2.05458,2.05458,2.05365,2.05365,2795316.0
2008-10-16 21:42:00,2.05362,2.05379,2.05351,2.05355,5827123.0
2008-10-16 21:43:00,2.05317,2.05367,2.05317,2.05325,9531379.0
2008-10-16 21:44:00,2.05314,2.05326,2.05305,2.05326,3473664.0
2008-10-16 21:45:00,2.05316,2.05316,2.05259,2.05298,6007065.0
2008-10-16 21:46:00,2.05314,2.0533,2.05299,2.05312,6002521.0
2008-10-16 21:47:00,2.05336,2.0537,2.05336,2.05365,1493862.0
2008-10-16 21:48:00,2.0536,2.05371,2.05356,2.05361,14632661.0
2008-10-16 21:49:00,2.05344,2.05344,2.05285,2.05285,20718621.0
2008-10-16 21:50:00,2.05268,2.0527,2.05252,2.05252,6361548.0
2008-10-16 21:51:00,2.05214,2.05214,2.05149,2.05198,4241373.0
2008-10-16 21:52:00,2.05191,2.05191,2.05151,2.05163,6795725.0
2008-10-16 21:53:00,2.05158,2.05168,2.05127,2.05165,7480690.0
2008-10-16 21:54:00,2.05141,2.05141,2.05063,2.05063,3983829.0
2008-10-16 21:55:00,2.05047,2.05047,2.04851,2.04851,4907506.0
2008-10-16 21:56:00,2.04828,2.04828,2.04771,2.04827,9872874.0
2008-10-16 21:57:00,2.04842,2.04843,2.04821,2.04843,11537815.0
2008-10-16 21:58:00,2.04844,2.04889,2.04844,2.04873,20684909.0
2008-10-16 21:59:00,2.04864,2.04886,2.04847,2.04886,7484855.0
2008-10-16 22:00:00,2.04901,2.04945,2.04901,2.04935,8539594.0
2008-10-16 22:01:00,2.04922,2.04922,2.04831,2.04831,11086126.0
2008-10-16 22:02:00,2.04813,2.04825,2.04799,2.04825,11621334.0
2008-10-16 22:03:00,2.04832,2.04835,2.0482,2.0482,6996906.0
2008-10-16 22:04:00,2.04805,2.04825,2.04797,2.04825,5767558.0
2008-10-16 22:05:00,2.04834,2.04873,2.04834,2.04873,7645406.0
2008-10-16 22:06:00,2.04869,2.04869,2.04834,2.04834,2629363.0
2008-10-16 22:07:00,2.04801,2.04826,2.04796,2.04817,3373392.0
2008-10-16 22:08:00,2.04801,2.04801,2.04782,2.04801,15528553.0
2008-10-16 22:09:00,2.04801,2.04811,2.04789,2.04811,6878128.0
2008-10-16 22:10:00,2.04806,2.04806,2.04641,2.04781,4663797.0
2008-10-16 22:11:00,2.04786,2.0483,2.04786,2.0483,2190650.0
2008-10-16 22:12:00,2.0481,2.04817,2.04799,2.04811,3457800.0
2008-10-16 22:13:00,2.0478,2.0478,2.04681,2.04681,17652749.0
2008-10-16 22:14:00,2.04681,2.04681,2.04659,2.04665,5184317.0
2008-10-16 22:15:00,2.04694,2.04723,2.04694,2.04713,9911932.0
2008-10-16 22:16:00,2.04712,2.04735,2.04711,2.04735,4579762.0
2008-10-16 22:17:00,2.04732,2.04766,2.04732,2.04766,19847327.0
2008-10-16 22:18:00,2.04763,2.04771,2.04755,2.04771,9999084.0
2008-10-16 22:19:00,2.04774,2.04782,2.04774,2.04774,3058879.0
2008-10-16 22:20:00,2.04761,2.04761,2.0475,2.04757,4899868.0
2008-10-16 22:21:00,2.04753,2.04757,2.04723,2.04723,5354661.0
2008-10-16 22:22:00,2.04716,2.04719,2.04688,2.04688,1979059.0
2008-10-16 22:23:00,2.04676,2.04679,2.04653,2.04679,11153046.0
2008-10-16 22:24:00,2.04668,2.04668,2.04643,2.04656,9234430.0
2008-10-16 22:25:00,2.04639,2.04639,2.04609,2.04609,8931670.0
2008-10-16 22:26:00,2.04599,2.04599,2.04575,2.04575,5846616.0
2008-10-16 22:27:00,2.04575,2.04575,2.04534,2.04544,10991664.0
2008-10-16 22:28:00,2.0454,2.0454,2.04508,2.04508,8517447.0
2008-10-16 22:29:00,2.04506,2.04506,2.04417,2.04417,7087062.0
2008-10-16 22:30:00,2.04393,2.04393,2.04294,2.04294,8009097.0
2008-10-16 22:31:00,2.04279,2.04284,2.04239,2.04246,7686204.0
2008-10-16 22:32:00,2.04216,2.04216,2.04147,2.04147,9813901.0
2008-10-16 22:33:00,2.04136,2.04175,2.04114,2.04175,3999242.0
2008-10-16 22:34:00,2.04217,2.04281,2.04217,2.04281,4486070.0
2008-10-16 22:35:00,2.04296,2.04311,2.04289,2.04289,5073259.0
2008-10-16 22:36:00,2.04321,2.0435,2.04321,2.0435,15286693.0
2008-10-16 22:37:00,2.0434,2.0434,2.04286,2.04286,9942358.0
2008-10-16 22:38:00,2.04278,2.04278,2.0424,2.0424,8902795.0
2008-10-16 22:39:00,2.04223,2.0425,2.04223,2.04249,11383445.0
2008-10-16 22:40:00,2.04255,2.04288,2.04255,2.04288,5958162.0
2008-10-16 22:41:00,2.04299,2.04344,2.04299,2.04328,10912882.0
2008-10-16 22:42:00,2.04359,2.04381,2.04352,2.04352,6088153.0
2008-10-16 22:43:00,2.04338,2.04343,2.04311,2.04343,9137633.0
2008-10-16 22:44:00,2.04363,2.04366,2.04343,2.04343,7389879.0
2008-10-16 22:45:00,2.04316,2.04316,2.04259,2.04259,7162466.0
2008-10-16 22:46:00,2.04246,2.04278,2.04234,2.04278,2420854.0
2008-10-16 22:47:00,2.04261,2.04271,2.04236,2.04236,8506065.0
2008-10-16 22:48:00,2.0423,2.04247,2.04226,2.04226,15194680.0
2008-10-16 22:49:00,2.04233,2.04262,2.04233,2.04262,3528722.0
2008-10-16 22:50:00,2.04265,2.04328,2.04265,2.04328,10607252.0
2008-10-16 22:51:00,2.04329,2.04366,2.0432,2.04366,13914350.0
2008-10-16 22:52:00,2.04361,2.0439,2.04361,2.0439,4109181.0
2008-10-16 22:53:00,2.04403,2.04403,2.04383,2.04383,5884163.0
2008-10-16 22:54:00,2.04369,2.04369,2.04248,2.04248,4275767.0
2008-10-16 22:55:00,2.04222,2.04222,2.04081,2.04081,10244951.0
2008-10-16 22:56:00,2.04051,2.04075,2.0401,2.04075,7520766.0
2008-10-16 22:57:00,2.04073,2.04094,2.04073,2.04093,10286241.0
2008-10-16 22:58:00,2.04098,2.04098,2.04051,2.04051,3649174.0
2008-10-16 22:59:00,2.03997,2.03998,2.03926,2.03926,14267145.0
2008-10-16 23:00:00,2.03902,2.03902,2.0372,2.0372,5589957.0
2008-10-16 23:01:00,2.03698,2.03698,2.03589,2.03606,3134193.0
2008-10-16 23:02:00,2.036,2.03696,2.036,2.03696,13623073.0
2008-10-16 23:03:00,2.03668,2.03668,2.03569,2.03601,26748083.0
2008-10-16 23:04:00,2.03628,2.03674,2.03554,2.03606,20152783.0
2008-10-16 23:05:00,2.03601,2.03617,2.03593,2.03593,8803375.0
2008-10-16 23:06:00,2.03592,2.03596,2.03585,2.03592,11895194.0
2008-10-16 23:07:00,2.03606,2.0363,2.03595,2.03595,4841700.0
2008-10-16 23:08:00,2.03633,2.03636,2.03629,2.03632,6256270.0
2008-10-16 23:09:00,2.03614,2.03622,2.03608,2.03608,6363804.0
2008-10-16 23:10:00,2.03609,2.03644,2.03609,2.03641,26540678.0
2008-10-16 23:11:00,2.03645,2.03656,2.03645,2.03656,2176613.0
2008-10-16 23:12:00,2.03649,2.03666,2.03604,2.03604,2600219.0
2008-10-16 23:13:00,2.03589,2.03606,2.03584,2.03606,13929404.0
2008-10-16 23:14:00,2.03612,2.03626,2.03609,2.03609,5607314.0
2008-10-16 23:15:00,2.03622,2.03653,2.03622,2.03653,5087760.0
2008-10-16 23:16:00,2.03663,2.03672,2.03623,2.03627,8263401.0
2008-10-16 23:17:00,2.03634,2.03648,2.03631,2.03641,17503192.0
2008-10-16 23:18:00,2.03652,2.03709,2.03652,2.03709,8978872.0
2008-10-16 23:19:00,2.03726,2.03761,2.03713,2.03713,10834784.0
2008-10-16 23:20:00,2.03688,2.03688,2.03601,2.03601,5117197.0
2008-10-16 23:21:00,2.03597,2.03679,2.03587,2.03679,12876035.0
2008-10-16 23:22:00,2.03698,2.03698,2.0367,2.0367,14847401.0
2008-10-16 23:23:00,2.03674,2.0369,2.03674,2.0369,5543083.0
2008-10-16 23:24:00,2.03675,2.03676,2.03644,2.03644,11925744.0
2008-10-16 23:25:00,2.03595,2.03595,2.03532,2.03532,3847055.0
2008-10-16 23:26:00,2.03545,2.03565,2.03524,2.03524,8117204.0
2008-10-16 23:27:00,2.03513,2.0352,2.03509,2.0352,3693245.0
2008-10-16 23:28:00,2.03524,2.03524,2.03462,2.03477,15637054.0
2008-10-16 23:29:00,2.03494,2.03494,2.03464,2.03464,18808890.0
2008-10-16 23:30:00,2.03436,2.03436,2.03331,2.03336,7841059.0
2008-10-16 23:31:00,2.03348,2.03388,2.03348,2.03388,901268.0
2008-10-16 23:32:00,2.03406,2.03436,2.03387,2.03436,17733913.0
2008-10-16 23:33:00,2.03442,2.03498,2.03442,2.03498,4870123.0
2008-10-16 23:34:00,2.03528,2.03596,2.03528,2.0355,3667610.0
2008-10-16 23:35:00,2.03529,2.03536,2.03518,2.03536,4429150.0
2008-10-16 23:36:00,2.03523,2.03523,2.03497,2.03509,4512889.0
2008-10-16 23:37:00,2.03468,2.0352,2.03468,2.03515,19993404.0
2008-10-16 23:38:00,2.03534,2.03632,2.03534,2.03632,10772428.0
2008-10-16 23:39:00,2.03638,2.03671,2.03629,2.03668,8492952.0
2008-10-16 23:40:00,2.0364,2.0364,2.03616,2.03616,9226194.0
2008-10-16 23:41:00,2.03627,2.03653,2.0361,2.03653,8950648.0
2008-10-16 23:42:00,2.037,2.03729,2.03693,2.03729,10580700.0
2008-10-16 23:43:00,2.03736,2.0374,2.03673,2.03673,9871294.0
2008-10-16 23:44:00,2.03673,2.03765,2.03673,2.03765,7795232.0
2008-10-16 23:45:00,2.03777,2.03777,2.03746,2.03756,17830420.0
2008-10-16 23:46:00,2.03775,2.03786,2.03718,2.03718,4293295.0
2008-10-16 23:47:00,2.03727,2.03829,2.03727,2.03829,8551395.0
2008-10-16 23:48:00,2.03825,2.03825,2.03771,2.03771,7232709.0
2008-10-16 23:49:00,2.03781,2.0382,2.03781,2.0382,8946156.0
2008-10-16 23:50:00,2.03818,2.03831,2.03808,2.03831,12948563.0
2008-10-16 23:51:00,2.03853,2.03907,2.03853,2.03907,81399066.0
2008-10-16 23:52:00,2.03912,2.03967,2.03912,2.03965,30828906.0
2008-10-16 23:53:00,2.03984,2.04047,2.03984,2.04042,8682164.0
2008-10-16 23:54:00,2.04059,2.04177,2.04059,2.04177,5888204.0
2008-10-16 23:55:00,2.04158,2.04158,2.04134,2.04151,2237217.0
2008-10-16 23:56:00,2.04129,2.04129,2.04062,2.04062,4762800.0
2008-10-16 23:57:00,2.04041,2.04041,2.03963,2.03963,7540893.0
2008-10-16 23:58:00,2.03925,2.03925,2.039,2.039,5798277.0
2008-10-16 23:59:00,2.03913,2.04004,2.03913,2.03959,18972138.0
2008-10-17 00:00:00,2.03947,2.03982,2.03943,2.03982,5077893.0
2008-10-17 00:01:00,2.03992,2.03997,2.03985,2.03985,8805714.0
2008-10-17 00:02:00,2.03986,2.03986,2.03965,2.03972,7567128.0
2008-10-17 00:03:00,2.03972,2.03984,2.03972,2.03982,3454753.0
2008-10-17 00:04:00,2.03983,2.04011,2.03983,2.04011,1272211.0
2008-10-17 00:05:00,2.04014,2.04028,2.04014,2.04028,1090514.0
2008-10-17 00:06:00,2.04038,2.04046,2.04038,2.04044,7328822.0
2008-10-17 00:07:00,2.04026,2.04044,2.04026,2.04044,16380994.0
2008-10-17 00:08:00,2.04055,2.04075,2.04055,2.04075,2266942.0
2008-10-17 00:09:00,2.04086,2.04106,2.04084,2.04106,3409377.0
2008-10-17 00:10:00,2.04112,2.04201,2.04112,2.04201,3053775.0
2008-10-17 00:11:00,2.04202,2.04239,2.04202,2.04239,13947860.0
2008-10-17 00:12:00,2.04244,2.04244,2.04231,2.04231,3744728.0
2008-10-17 00:13:00,2.0422,2.04228,2.04207,2.04228,7926607.0
2008-10-17 00:14:00,2.04224,2.04256,2.04207,2.04256,11914662.0
2008-10-17 00:15:00,2.0431,2.0432,2.0429,2.0431,3879283.0
2008-10-17 00:16:00,2.04293,2.04324,2.04281,2.04281,3879283.0
2008-10-17 00:17:00,2.0425,2.04255,2.04237,2.04255,2596030.0
2008-10-17 00:18:00,2.04274,2.04274,2.04245,2.04255,6819436.0
2008-10-17 00:19:00,2.0423,2.0423,2.04136,2.04163,5664614.0
2008-10-17 00:20:00,2.0415,2.04196,2.04138,2.04196,6057921.0
2008-10-17 00:21:00,2.04204,2.0421,2.04199,2.04202,18013290.0
2008-10-17 00:22:00,2.04225,2.04301,2.04225,2.04301,5295359.0
2008-10-17 00:23:00,2.04307,2.04318,2.04301,2.04318,33275458.0
2008-10-17 00:24:00,2.04323,2.04323,2.04317,2.04323,3444341.0
2008-10-17 00:25:00,2.04314,2.04314,2.04302,2.04302,3740639.0
2008-10-17 00:26:00,2.04317,2.04328,2.04317,2.04321,3883034.0
2008-10-17 00:27:00,2.04335,2.04363,2.04335,2.04363,5395632.0
2008-10-17 00:28:00,2.04379,2.04408,2.04379,2.04408,9427629.0
2008-10-17 00:29:00,2.04428,2.04515,2.04428,2.04515,11242986.0
2008-10-17 00:30:00,2.04521,2.04531,2.04503,2.04503,4332775.0
2008-10-17 00:31:00,2.04505,2.04559,2.04505,2.04559,10581490.0
2008-10-17 00:32:00,2.04595,2.04625,2.04595,2.04625,6929593.0
2008-10-17 00:33:00,2.04617,2.04617,2.04568,2.04568,67460568.0
2008-10-17 00:34:00,2.04572,2.04587,2.04572,2.04578,11831935.0
2008-10-17 00:35:00,2.04573,2.04586,2.04528,2.04528,1838504.0
2008-10-17 00:36:00,2.04541,2.04547,2.04518,2.04521,5047498.0
2008-10-17 00:37:00,2.04534,2.04603,2.04534,2.04602,13508814.0
2008-10-17 00:38:00,2.04635,2.0466,2.04611,2.04613,9181258.0
2008-10-17 00:39:00,2.04576,2.04576,2.04518,2.04518,53743754.0
2008-10-17 00:40:00,2.04512,2.04549,2.04512,2.04526,10954557.0
2008-10-17 00:41:00,2.046,2.0461,2.046,2.046,5804345.0
2008-10-17 00:42:00,2.04525,2.04527,2.04519,2.04526,5804345.0
2008-10-17 00:43:00,2.04534,2.04551,2.0452,2.04551,3239972.0
2008-10-17 00:44:00,2.04566,2.04573,2.0455,2.04564,10085754.0
2008-10-17 00:45:00,2.04563,2.04581,2.04554,2.04581,4007194.0
2008-10-17 00:46:00,2.04598,2.04635,2.04598,2.04635,7864377.0
2008-10-17 00:47:00,2.0464,2.04675,2.0464,2.04675,1900970.0
2008-10-17 00:48:00,2.04702,2.0473,2.04702,2.04705,15127300.0
2008-10-17 00:49:00,2.04705,2.0473,2.04694,2.0473,4119507.0
2008-10-17 00:50:00,2.04763,2.04807,2.04739,2.04807,6182091.0
2008-10-17 00:51:00,2.04801,2.04801,2.04722,2.04722,10397382.0
2008-10-17 00:52:00,2.04684,2.04684,2.04664,2.04668,8537223.0
2008-10-17 00:53:00,2.04668,2.04675,2.04659,2.04675,6617685.0
2008-10-17 00:54:00,2.04672,2.04672,2.04632,2.04637,17884130.0
2008-10-17 00:55:00,2.04637,2.04649,2.04635,2.04636,15767960.0
2008-10-17 00:56:00,2.04618,2.04618,2.04551,2.04551,7069231.0
2008-10-17 00:57:00,2.04538,2.04541,2.04522,2.04531,6408748.0
2008-10-17 00:58:00,2.0452,2.04523,2.04371,2.04501,17524196.0
2008-10-17 00:59:00,2.04497,2.04522,2.04497,2.04522,8985273.0
2008-10-17 01:00:00,2.04547,2.04603,2.04547,2.04554,7821862.0
2008-10-17 01:01:00,2.04531,2.04531,2.04494,2.04511,7487349.0
2008-10-17 01:02:00,2.0451,2.04532,2.04504,2.04531,33639362.0
2008-10-17 01:03:00,2.04516,2.04523,2.04472,2.04472,3296352.0
2008-10-17 01:04:00,2.04479,2.04537,2.04479,2.04537,5613779.0
2008-10-17 01:05:00,2.04571,2.04578,2.04538,2.04538,8317842.0
2008-10-17 01:06:00,2.04532,2.04532,2.04502,2.04526,8177583.0
2008-10-17 01:07:00,2.04513,2.04513,2.04361,2.04361,6864713.0
2008-10-17 01:08:00,2.04308,2.04308,2.04275,2.04284,9485117.0
2008-10-17 01:09:00,2.04287,2.04309,2.04287,2.04305,6663546.0
2008-10-17 01:10:00,2.04299,2.04299,2.04269,2.04269,6821605.0
2008-10-17 01:11:00,2.04263,2.04268,2.04249,2.04267,3116442.0
2008-10-17 01:12:00,2.04264,2.04297,2.04264,2.04297,1009885.0
2008-10-17 01:13:00,2.0431,2.04326,2.04297,2.04297,32698900.0
2008-10-17 01:14:00,2.04288,2.04316,2.04274,2.04316,4800887.0
2008-10-17 01:15:00,2.04333,2.04362,2.04324,2.04324,4987435.0
2008-10-17 01:16:00,2.04306,2.04307,2.04255,2.04255,4867539.0
2008-10-17 01:17:00,2.04239,2.04239,2.0412,2.0412,9958612.0
2008-10-17 01:18:00,2.04133,2.04151,2.04133,2.04151,3055460.0
2008-10-17 01:19:00,2.04156,2.04203,2.04156,2.04203,13183510.0
2008-10-17 01:20:00,2.04205,2.04215,2.04178,2.042,8729933.0
2008-10-17 01:21:00,2.04192,2.04197,2.0418,2.04191,11093701.0
2008-10-17 01:22:00,2.0418,2.04204,2.0418,2.0418,4788121.0
2008-10-17 01:23:00,2.04175,2.04182,2.04156,2.04159,3807706.0
2008-10-17 01:24:00,2.04168,2.04217,2.04168,2.04217,2421631.0
2008-10-17 01:25:00,2.04221,2.04226,2.04188,2.04188,8897453.0
2008-10-17 01:26:00,2.04192,2.04271,2.04192,2.04271,8777858.0
2008-10-17 01:27:00,2.04263,2.04271,2.04246,2.04271,6076993.0
2008-10-17 01:28:00,2.04282,2.04309,2.04276,2.04309,2725952.0
2008-10-17 01:29:00,2.04311,2.04335,2.04311,2.04329,4240332.0
2008-10-17 01:30:00,2.04299,2.04303,2.04299,2.04301,4092956.0
2008-10-17 01:31:00,2.04292,2.04294,2.04272,2.04294,7494387.0
2008-10-17 01:32:00,2.04286,2.04309,2.04286,2.04299,3424324.0
2008-10-17 01:33:00,2.04303,2.04316,2.04302,2.04302,5699232.0
2008-10-17 01:34:00,2.04319,2.04349,2.04319,2.04349,3606563.0
2008-10-17 01:35:00,2.04377,2.04445,2.04377,2.04422,5322111.0
2008-10-17 01:36:00,2.04434,2.04539,2.04434,2.04539,6252147.0
2008-10-17 01:37:00,2.04557,2.04557,2.04445,2.04445,5805347.0
2008-10-17 01:38:00,2.04421,2.04426,2.04393,2.04426,4009442.0
2008-10-17 01:39:00,2.04473,2.04602,2.04473,2.04602,2485636.0
2008-10-17 01:40:00,2.04608,2.04702,2.04608,2.04702,10569784.0
2008-10-17 01:41:00,2.04702,2.04702,2.04678,2.04678,7523690.0
2008-10-17 01:42:00,2.04649,2.04649,2.04606,2.04633,10331770.0
2008-10-17 01:43:00,2.04671,2.04731,2.04656,2.04731,7637855.0
2008-10-17 01:44:00,2.04741,2.04741,2.04699,2.04699,10290687.0
2008-10-17 01:45:00,2.04671,2.04671,2.04635,2.04635,7216787.0
2008-10-17 01:46:00,2.04641,2.04645,2.04638,2.04641,8810336.0
2008-10-17 01:47:00,2.04654,2.04671,2.04649,2.04671,10424824.0
2008-10-17 01:48:00,2.04675,2.04705,2.04675,2.04705,12753171.0
2008-10-17 01:49:00,2.04704,2.0471,2.04539,2.0467,9319233.0
2008-10-17 01:50:00,2.04663,2.04664,2.04653,2.04655,6986078.0
2008-10-17 01:51:00,2.04655,2.04667,2.04645,2.04667,12289595.0
2008-10-17 01:52:00,2.04667,2.04719,2.04667,2.04719,6114810.0
2008-10-17 01:53:00,2.0473,2.04759,2.0473,2.04744,12891605.0
2008-10-17 01:54:00,2.04767,2.04795,2.04767,2.04791,8573983.0
2008-10-17 01:55:00,2.04769,2.04769,2.04751,2.04763,5247323.0
2008-10-17 01:56:00,2.04773,2.04795,2.04766,2.04795,6239536.0
2008-10-17 01:57:00,2.04819,2.04859,2.048,2.048,4828118.0
2008-10-17 01:58:00,2.04823,2.04898,2.04823,2.04898,6992905.0
2008-10-17 01:59:00,2.04927,2.04994,2.04927,2.04994,3158078.0
2008-10-17 02:00:00,2.0494,2.0494,2.04902,2.04902,13780686.0
2008-10-17 02:01:00,2.04902,2.04902,2.04845,2.04853,4005679.0
2008-10-17 02:02:00,2.04855,2.04866,2.04847,2.04866,10121266.0
2008-10-17 02:03:00,2.04901,2.04913,2.04861,2.04892,6854508.0
2008-10-17 02:04:00,2.0488,2.04883,2.04868,2.04869,9445834.0
2008-10-17 02:05:00,2.0487,2.04876,2.04838,2.04876,4103424.0
2008-10-17 02:06:00,2.04879,2.04879,2.04825,2.04825,6466114.0
2008-10-17 02:07:00,2.04783,2.04783,2.04727,2.04731,4021513.0
2008-10-17 02:08:00,2.04729,2.04733,2.04687,2.04687,13645532.0
2008-10-17 02:09:00,2.04681,2.04681,2.04652,2.04672,11174938.0
2008-10-17 02:10:00,2.04687,2.04702,2.04687,2.04702,3519922.0
2008-10-17 02:11:00,2.04706,2.0474,2.04706,2.0474,15032330.0
2008-10-17 02:12:00,2.04784,2.04824,2.04784,2.04793,8421015.0
2008-10-17 02:13:00,2.04792,2.04792,2.04757,2.04757,2546660.0
2008-10-17 02:14:00,2.0475,2.0476,2.04742,2.0476,7626134.0
2008-10-17 02:15:00,2.04762,2.0477,2.04751,2.0477,7269922.0
2008-10-17 02:16:00,2.04765,2.04783,2.04765,2.04766,8953197.0
2008-10-17 02:17:00,2.04757,2.04759,2.04732,2.04732,5818744.0
2008-10-17 02:18:00,2.04707,2.04733,2.04707,2.04726,11002000.0
2008-10-17 02:19:00,2.04718,2.04718,2.04703,2.0471,5640595.0
2008-10-17 02:20:00,2.0472,2.04737,2.0472,2.04727,10393941.0
2008-10-17 02:21:00,2.04735,2.04753,2.04718,2.04753,9410990.0
2008-10-17 02:22:00,2.0474,2.04752,2.04734,2.04734,9837102.0
2008-10-17 02:23:00,2.04727,2.04727,2.04699,2.04699,14525555.0
2008-10-17 02:24:00,2.04675,2.04703,2.04673,2.04703,4976222.0
2008-10-17 02:25:00,2.04718,2.04727,2.04718,2.04727,4209899.0
2008-10-17 02:26:00,2.04729,2.0473,2.04717,2.0473,4413687.0
2008-10-17 02:27:00,2.04713,2.04731,2.04713,2.04714,9255778.0
2008-10-17 02:28:00,2.04706,2.04706,2.04577,2.04577,7595814.0
2008-10-17 02:29:00,2.04596,2.04606,2.04593,2.04593,8586083.0
2008-10-17 02:30:00,2.04583,2.04588,2.04574,2.04583,6626519.0
2008-10-17 02:31:00,2.04544,2.04544,2.04503,2.04503,8013405.0
2008-10-17 02:32:00,2.04471,2.04471,2.04443,2.0445,10659099.0
2008-10-17 02:33:00,2.0445,2.04464,2.0445,2.04464,5538667.0
2008-10-17 02:34:00,2.04466,2.04514,2.04466,2.04498,9366267.0
2008-10-17 02:35:00,2.04497,2.04497,2.04417,2.04417,9574317.0
2008-10-17 02:36:00,2.04429,2.04433,2.04421,2.04425,11611708.0
2008-10-17 02:37:00,2.04432,2.04456,2.04432,2.04456,2130539.0
2008-10-17 02:38:00,2.0446,2.04461,2.04443,2.04443,5178590.0
2008-10-17 02:39:00,2.04452,2.04544,2.04452,2.04541,5189988.0
2008-10-17 02:40:00,2.04543,2.04543,2.04532,2.04536,3283822.0
2008-10-17 02:41:00,2.0453,2.0453,2.0448,2.04517,10793484.0
2008-10-17 02:42:00,2.04521,2.04524,2.04498,2.04498,22015891.0
2008-10-17 02:43:00,2.04506,2.04509,2.04492,2.04499,4229163.0
2008-10-17 02:44:00,2.0449,2.0449,2.04454,2.04454,9052819.0
2008-10-17 02:45:00,2.0444,2.04462,2.0444,2.04462,4834313.0
2008-10-17 02:46:00,2.04465,2.04483,2.04463,2.04483,17410740.0
2008-10-17 02:47:00,2.04485,2.04485,2.04451,2.04482,3832629.0
2008-10-17 02:48:00,2.04505,2.04505,2.04468,2.04489,2123958.0
2008-10-17 02:49:00,2.04484,2.04486,2.04335,2.04481,5174521.0
2008-10-17 02:50:00,2.0448,2.04487,2.04475,2.04487,7522011.0
2008-10-17 02:51:00,2.04479,2.04479,2.04446,2.04464,14233322.0
2008-10-17 02:52:00,2.0447,2.04474,2.0447,2.04474,539435.0
2008-10-17 02:53:00,2.0452,2.04578,2.0452,2.04543,2447287.0
2008-10-17 02:54:00,2.04564,2.04698,2.04564,2.04698,7525746.0
2008-10-17 02:55:00,2.04725,2.04731,2.04714,2.0473,5490297.0
2008-10-17 02:56:00,2.04734,2.04734,2.04658,2.04658,6405664.0
2008-10-17 02:57:00,2.04649,2.04717,2.04649,2.047,10944936.0
2008-10-17 02:58:00,2.04716,2.04754,2.04711,2.04711,10336714.0
2008-10-17 02:59:00,2.04705,2.04705,2.04683,2.04697,8944794.0
2008-10-17 03:00:00,2.04692,2.04692,2.04642,2.04642,7632935.0
2008-10-17 03:01:00,2.04627,2.04627,2.04583,2.04618,21643727.0
2008-10-17 03:02:00,2.04637,2.0464,2.04616,2.04634,12275575.0
2008-10-17 03:03:00,2.04623,2.04623,2.04571,2.04571,9740404.0
2008-10-17 03:04:00,2.04553,2.04582,2.04552,2.04552,5272351.0
2008-10-17 03:05:00,2.04537,2.04578,2.04537,2.04578,4272661.0
2008-10-17 03:06:00,2.046,2.04605,2.04564,2.04602,8225964.0
2008-10-17 03:07:00,2.04612,2.04618,2.04592,2.04592,7086262.0
2008-10-17 03:08:00,2.04562,2.04562,2.04514,2.04517,4294191.0
2008-10-17 03:09:00,2.04531,2.04546,2.04531,2.04533,6484099.0
2008-10-17 03:10:00,2.04537,2.04547,2.04532,2.04544,20396359.0
2008-10-17 03:11:00,2.04547,2.04547,2.04502,2.04502,13900126.0
2008-10-17 03:12:00,2.04517,2.04521,2.04495,2.04495,1468601.0
2008-10-17 03:13:00,2.04486,2.04486,2.04467,2.04482,6493426.0
2008-10-17 03:14:00,2.04482,2.04493,2.04465,2.04493,5994477.0
2008-10-17 03:15:00,2.04498,2.04498,2.04394,2.04394,3545641.0
2008-10-17 03:16:00,2.04385,2.04412,2.04385,2.04388,8812297.0
2008-10-17 03:17:00,2.04429,2.04429,2.04414,2.04418,6245578.0
2008-10-17 03:18:00,2.04398,2.04406,2.04394,2.04396,2741312.0
2008-10-17 03:19:00,2.04384,2.04384,2.04362,2.04362,2237222.0
2008-10-17 03:20:00,2.04353,2.04354,2.04342,2.04354,4523778.0
2008-10-17 03:21:00,2.04362,2.04426,2.04362,2.04426,12372432.0
2008-10-17 03:22:00,2.04448,2.04477,2.04448,2.04477,11418029.0
2008-10-17 03:23:00,2.04449,2.04449,2.04389,2.04405,3175773.0
2008-10-17 03:24:00,2.04389,2.04425,2.04315,2.04315,10268986.0
2008-10-17 03:25:00,2.04307,2.04307,2.04277,2.04277,5462124.0
2008-10-17 03:26:00,2.04267,2.0428,2.04234,2.04234,13098440.0
2008-10-17 03:27:00,2.04224,2.04246,2.04219,2.04246,11231652.0
2008-10-17 03:28:00,2.04236,2.04253,2.0423,2.04244,8216220.0
2008-10-17 03:29:00,2.04222,2.04222,2.04191,2.04191,12431230.0
2008-10-17 03:30:00,2.04179,2.04202,2.04174,2.04202,6618995.0
2008-10-17 03:31:00,2.04219,2.04258,2.04219,2.04258,16801429.0
2008-10-17 03:32:00,2.04274,2.04274,2.04246,2.04246,7192285.0
2008-10-17 03:33:00,2.04226,2.04226,2.04205,2.04205,1988445.0
2008-10-17 03:34:00,2.04203,2.04238,2.04199,2.04199,6631565.0
2008-10-17 03:35:00,2.0418,2.04234,2.0418,2.04234,5774549.0
2008-10-17 03:36:00,2.04246,2.04262,2.04213,2.04262,15931518.0
2008-10-17 03:37:00,2.04255,2.04255,2.04222,2.04239,9045886.0
2008-10-17 03:38:00,2.04251,2.04283,2.04251,2.04277,8479269.0
2008-10-17 03:39:00,2.04275,2.0433,2.04275,2.0432,3269027.0
2008-10-17 03:40:00,2.04318,2.04318,2.04297,2.04297,13179588.0
2008-10-17 03:41:00,2.04281,2.04287,2.04248,2.04248,3503628.0
2008-10-17 03:42:00,2.04239,2.04239,2.04205,2.04205,3213633.0
2008-10-17 03:43:00,2.04176,2.04176,2.0403,2.0403,17404069.0
2008-10-17 03:44:00,2.04012,2.04012,2.03992,2.04007,7626881.0
2008-10-17 03:45:00,2.04019,2.04046,2.04019,2.04044,1755230.0
2008-10-17 03:46:00,2.04044,2.04047,2.0404,2.0404,11099238.0
2008-10-17 03:47:00,2.04045,2.04061,2.04044,2.04048,5747323.0
2008-10-17 03:48:00,2.04066,2.04085,2.04054,2.04054,10222530.0
2008-10-17 03:49:00,2.04028,2.04028,2.03908,2.03923,5793062.0
2008-10-17 03:50:00,2.03951,2.04003,2.03951,2.04003,13873166.0
2008-10-17 03:51:00,2.04017,2.04059,2.04017,2.04056,9628208.0
2008-10-17 03:52:00,2.04065,2.04099,2.04058,2.04099,8738634.0
2008-10-17 03:53:00,2.04119,2.04156,2.04119,2.0415,5575685.0
2008-10-17 03:54:00,2.04153,2.04166,2.04143,2.04166,3428902.0
2008-10-17 03:55:00,2.04182,2.04229,2.04182,2.04229,6943984.0
2008-10-17 03:56:00,2.04235,2.04235,2.0422,2.0422,2056236.0
2008-10-17 03:57:00,2.04199,2.04217,2.04176,2.04185,2874640.0
2008-10-17 03:58:00,2.04195,2.04195,2.04087,2.04097,7464386.0
2008-10-17 03:59:00,2.04112,2.04119,2.04105,2.04114,41436847.0
2008-10-17 04:00:00,2.04123,2.04129,2.04117,2.04117,6219283.0
2008-10-17 04:01:00,2.04093,2.04093,2.04035,2.04035,8356980.0
2008-10-17 04:02:00,2.04028,2.04046,2.04018,2.04046,4400593.0
2008-10-17 04:03:00,2.04039,2.04039,2.03974,2.03974,5812647.0
2008-10-17 04:04:00,2.03953,2.03953,2.03881,2.03897,7821215.0
2008-10-17 04:05:00,2.03919,2.03972,2.03919,2.03951,11521185.0
2008-10-17 04:06:00,2.0396,2.03991,2.0396,2.03991,4730239.0
2008-10-17 04:07:00,2.04001,2.04017,2.03979,2.04013,3505313.0
2008-10-17 04:08:00,2.04027,2.04028,2.04013,2.04028,5470384.0
2008-10-17 04:09:00,2.04055,2.04059,2.04016,2.04059,12444323.0
2008-10-17 04:10:00,2.04087,2.04119,2.04086,2.04119,8511122.0
2008-10-17 04:11:00,2.04124,2.04143,2.04124,2.04143,7084157.0
2008-10-17 04:12:00,2.04161,2.04161,2.0414,2.0414,5169975.0
2008-10-17 04:13:00,2.04159,2.04162,2.04137,2.04137,5850765.0
2008-10-17 04:14:00,2.04152,2.04202,2.04152,2.04202,6175093.0
2008-10-17 04:15:00,2.04208,2.04218,2.04181,2.04215,3825901.0
2008-10-17 04:16:00,2.04207,2.04207,2.04165,2.04165,3442824.0
2008-10-17 04:17:00,2.04182,2.04196,2.04182,2.04194,4901975.0
2008-10-17 04:18:00,2.04195,2.04195,2.04178,2.04178,3763809.0
2008-10-17 04:19:00,2.04179,2.04179,2.04158,2.04173,9087851.0
2008-10-17 04:20:00,2.04175,2.04176,2.04165,2.04165,3623027.0
2008-10-17 04:21:00,2.04173,2.04177,2.04166,2.04168,10896503.0
2008-10-17 04:22:00,2.04154,2.04219,2.04154,2.04219,10921395.0
2008-10-17 04:23:00,2.04212,2.04212,2.04179,2.04192,6403253.0
2008-10-17 04:24:00,2.04174,2.04174,2.04154,2.04158,14461831.0
2008-10-17 04:25:00,2.04154,2.04158,2.0414,2.04158,11281665.0
2008-10-17 04:26:00,2.04181,2.04233,2.04136,2.04136,14450110.0
2008-10-17 04:27:00,2.04147,2.04176,2.04147,2.04176,4368457.0
2008-10-17 04:28:00,2.04176,2.04179,2.04123,2.04123,10191664.0
2008-10-17 04:29:00,2.04093,2.04093,2.03991,2.03991,4753758.0
2008-10-17 04:30:00,2.04032,2.0406,2.0403,2.0406,12353390.0
2008-10-17 04:31:00,2.04065,2.04083,2.04065,2.04073,4837287.0
2008-10-17 04:32:00,2.04073,2.04091,2.04068,2.04091,11388987.0
2008-10-17 04:33:00,2.04103,2.04137,2.04103,2.04137,6575933.0
2008-10-17 04:34:00,2.04159,2.04182,2.04084,2.04084,6796864.0
2008-10-17 04:35:00,2.04086,2.04121,2.04062,2.04121,12910183.0
2008-10-17 04:36:00,2.04136,2.04184,2.04136,2.04163,3551219.0
2008-10-17 04:37:00,2.04139,2.0415,2.04117,2.0415,13258186.0
2008-10-17 04:38:00,2.04149,2.04168,2.04149,2.04168,4490332.0
2008-10-17 04:39:00,2.0417,2.04183,2.04164,2.04183,2617405.0
2008-10-17 04:40:00,2.0421,2.0421,2.0416,2.0416,18214881.0
2008-10-17 04:41:00,2.04154,2.04159,2.04149,2.04159,2784123.0
2008-10-17 04:42:00,2.04162,2.04162,2.04111,2.04159,4587512.0
2008-10-17 04:43:00,2.04153,2.04172,2.04152,2.04172,2199228.0
2008-10-17 04:44:00,2.04178,2.04204,2.04178,2.04204,5621939.0
2008-10-17 04:45:00,2.04212,2.04231,2.04171,2.04171,10216075.0
2008-10-17 04:46:00,2.04184,2.04219,2.04184,2.04219,1351575.0
2008-10-17 04:47:00,2.0422,2.04254,2.0422,2.04254,4286541.0
2008-10-17 04:48:00,2.04248,2.04248,2.04231,2.04235,4406581.0
2008-10-17 04:49:00,2.0424,2.0424,2.04224,2.04234,6030817.0
2008-10-17 04:50:00,2.04241,2.04265,2.04241,2.04265,1682681.0
2008-10-17 04:51:00,2.04252,2.04304,2.04252,2.04304,4092642.0
2008-10-17 04:52:00,2.04321,2.04321,2.04289,2.04289,6468090.0
2008-10-17 04:53:00,2.04284,2.04289,2.04267,2.04286,4331940.0
2008-10-17 04:54:00,2.04139,2.04289,2.04139,2.04289,10616652.0
2008-10-17 04:55:00,2.04293,2.0433,2.04293,2.04314,8515196.0
2008-10-17 04:56:00,2.04299,2.04299,2.04283,2.04288,4214297.0
2008-10-17 04:57:00,2.04284,2.04291,2.04266,2.04289,9807117.0
2008-10-17 04:58:00,2.04267,2.04267,2.04186,2.04186,15066119.0
2008-10-17 04:59:00,2.04174,2.04174,2.04152,2.04166,8954097.0
2008-10-17 05:00:00,2.04152,2.04152,2.04123,2.04124,2167891.0
2008-10-17 05:01:00,2.04124,2.0414,2.04115,2.0414,3205075.0
2008-10-17 05:02:00,2.0413,2.0413,2.04112,2.04112,7396070.0
2008-10-17 05:03:00,2.04112,2.04148,2.04112,2.04148,14432451.0
2008-10-17 05:04:00,2.0416,2.042,2.0416,2.042,5221568.0
2008-10-17 05:05:00,2.04192,2.04201,2.04158,2.04158,15789746.0
2008-10-17 05:06:00,2.04159,2.04159,2.04132,2.0414,27253551.0
2008-10-17 05:07:00,2.04128,2.04177,2.04128,2.04177,3407547.0
2008-10-17 05:08:00,2.04196,2.04234,2.04196,2.04223,5588270.0
2008-10-17 05:09:00,2.04216,2.04216,2.04197,2.042,5914973.0
2008-10-17 05:10:00,2.04177,2.04177,2.04143,2.04149,7592630.0
2008-10-17 05:11:00,2.04158,2.0417,2.04158,2.04169,7048956.0
2008-10-17 05:12:00,2.04158,2.04163,2.04101,2.04163,6113307.0
2008-10-17 05:13:00,2.0418,2.04194,2.0418,2.04186,23365727.0
2008-10-17 05:14:00,2.04184,2.04188,2.04179,2.04179,6128062.0
2008-10-17 05:15:00,2.04182,2.04182,2.04166,2.04166,11413385.0
2008-10-17 05:16:00,2.04169,2.04191,2.04155,2.04155,14153266.0
2008-10-17 05:17:00,2.0415,2.0415,2.04123,2.04123,3230728.0
2008-10-17 05:18:00,2.04096,2.04096,2.04036,2.04036,7889400.0
2008-10-17 05:19:00,2.04034,2.04056,2.04034,2.04056,7708053.0
2008-10-17 05:20:00,2.04063,2.04063,2.04046,2.04049,4647833.0
2008-10-17 05:21:00,2.04062,2.04062,2.04023,2.04051,6463441.0
2008-10-17 05:22:00,2.04061,2.04097,2.0405,2.04078,3935353.0
2008-10-17 05:23:00,2.04071,2.04125,2.04071,2.04123,6929679.0
2008-10-17 05:24:00,2.04129,2.04182,2.04127,2.04127,4948538.0
2008-10-17 05:25:00,2.04111,2.04137,2.04111,2.04115,10144630.0
2008-10-17 05:26:00,2.04106,2.04106,2.04094,2.04094,7429894.0
2008-10-17 05:27:00,2.04091,2.04095,2.04073,2.04074,15232324.0
2008-10-17 05:28:00,2.04087,2.04102,2.04087,2.04096,7378763.0
2008-10-17 05:29:00,2.04104,2.04109,2.04095,2.04097,4514542.0
2008-10-17 05:30:00,2.04112,2.04166,2.04082,2.04166,11144093.0
2008-10-17 05:31:00,2.04179,2.04203,2.04179,2.04203,13056769.0
2008-10-17 05:32:00,2.04214,2.04223,2.04213,2.04223,6437680.0
2008-10-17 05:33:00,2.04211,2.0423,2.04211,2.04228,12272384.0
2008-10-17 05:34:00,2.04224,2.04224,2.0421,2.0421,18325073.0
2008-10-17 05:35:00,2.04205,2.04231,2.04203,2.0423,4071509.0
2008-10-17 05:36:00,2.04222,2.04222,2.04208,2.04213,10850623.0
2008-10-17 05:37:00,2.04216,2.04261,2.04191,2.04261,10428738.0
2008-10-17 05:38:00,2.04268,2.04268,2.04243,2.04256,8985574.0
2008-10-17 05:39:00,2.04258,2.0435,2.04234,2.0435,7717679.0
2008-10-17 05:40:00,2.04362,2.04378,2.04358,2.04378,7773603.0
2008-10-17 05:41:00,2.04361,2.04367,2.04349,2.04349,3666364.0
2008-10-17 05:42:00,2.04351,2.04354,2.04335,2.04345,17056403.0
2008-10-17 05:43:00,2.04343,2.04343,2.04325,2.04332,3651299.0
2008-10-17 05:44:00,2.04325,2.04325,2.04278,2.04278,17463289.0
2008-10-17 05:45:00,2.04276,2.04276,2.04251,2.04269,4694146.0
2008-10-17 05:46:00,2.04271,2.04329,2.04271,2.04286,15330584.0
2008-10-17 05:47:00,2.04303,2.04323,2.04282,2.04301,8286596.0
2008-10-17 05:48:00,2.04271,2.04281,2.04256,2.04281,7604183.0
2008-10-17 05:49:00,2.04274,2.04283,2.04274,2.04275,6926404.0
2008-10-17 05:50:00,2.04287,2.04306,2.04287,2.04306,14473033.0
2008-10-17 05:51:00,2.04299,2.04318,2.04273,2.04275,6604747.0
2008-10-17 05:52:00,2.04281,2.04435,2.04281,2.04435,13436405.0
2008-10-17 05:53:00,2.04442,2.04442,2.04352,2.04352,8017507.0
2008-10-17 05:54:00,2.04343,2.04343,2.04264,2.04308,6321447.0
2008-10-17 05:55:00,2.04293,2.04318,2.04279,2.04313,11599001.0
2008-10-17 05:56:00,2.04295,2.04295,2.04266,2.04266,2389281.0
2008-10-17 05:57:00,2.04266,2.04266,2.04223,2.04254,16191605.0
2008-10-17 05:58:00,2.0426,2.04312,2.0426,2.04296,3915969.0
2008-10-17 05:59:00,2.04291,2.04299,2.04276,2.04299,13688019.0
2008-10-17 06:00:00,2.04306,2.04355,2.04306,2.04355,13853443.0
2008-10-17 06:01:00,2.04333,2.04333,2.04282,2.04309,20468867.0
2008-10-17 06:02:00,2.0431,2.04336,2.0431,2.04322,18857592.0
2008-10-17 06:03:00,2.04322,2.04335,2.04315,2.04335,9388840.0
2008-10-17 06:04:00,2.04286,2.04353,2.04286,2.04353,4575611.0
2008-10-17 06:05:00,2.0436,2.0436,2.0435,2.04354,4986603.0
2008-10-17 06:06:00,2.04345,2.04345,2.04303,2.04303,3639229.0
2008-10-17 06:07:00,2.04287,2.04319,2.04269,2.04319,7284775.0
2008-10-17 06:08:00,2.04326,2.04377,2.04278,2.04289,5006250.0
2008-10-17 06:09:00,2.04289,2.04294,2.04274,2.04275,6569990.0
2008-10-17 06:10:00,2.04291,2.04291,2.0427,2.04284,11862378.0
2008-10-17 06:11:00,2.04285,2.04288,2.04283,2.04284,4319103.0
2008-10-17 06:12:00,2.04297,2.04316,2.04297,2.04301,24467904.0
2008-10-17 06:13:00,2.043,2.04319,2.043,2.04319,7679607.0
2008-10-17 06:14:00,2.04328,2.04331,2.04312,2.04312,6332496.0
2008-10-17 06:15:00,2.04307,2.04316,2.04299,2.04316,13894606.0
2008-10-17 06:16:00,2.04313,2.04313,2.04282,2.04282,3015439.0
2008-10-17 06:17:00,2.04284,2.04303,2.0428,2.04293,12950018.0
2008-10-17 06:18:00,2.04285,2.04309,2.04285,2.04305,4454696.0
2008-10-17 06:19:00,2.04302,2.04306,2.04283,2.04293,5373724.0
2008-10-17 06:20:00,2.04313,2.04322,2.04306,2.04321,4669501.0
2008-10-17 06:21:00,2.04323,2.04381,2.04323,2.04381,12318329.0
2008-10-17 06:22:00,2.04411,2.04456,2.04411,2.04445,7894411.0
2008-10-17 06:23:00,2.0445,2.0449,2.0445,2.0449,6794254.0
2008-10-17 06:24:00,2.04498,2.04512,2.04494,2.04511,4342559.0
2008-10-17 06:25:00,2.04523,2.04594,2.04523,2.04594,30105443.0
2008-10-17 06:26:00,2.04605,2.04685,2.04605,2.04685,10225440.0
2008-10-17 06:27:00,2.04699,2.04699,2.04629,2.04629,5469438.0
2008-10-17 06:28:00,2.04604,2.04604,2.04572,2.04572,6695229.0
2008-10-17 06:29:00,2.04569,2.04569,2.04541,2.04553,9296149.0
2008-10-17 06:30:00,2.04533,2.04533,2.04493,2.0453,11321408.0
2008-10-17 06:31:00,2.04518,2.04523,2.04504,2.04516,6378667.0
2008-10-17 06:32:00,2.04518,2.04532,2.04518,2.04522,8354899.0
2008-10-17 06:33:00,2.04526,2.04535,2.04486,2.04535,5220746.0
2008-10-17 06:34:00,2.0451,2.04523,2.04492,2.04492,7062773.0
2008-10-17 06:35:00,2.04487,2.04487,2.04455,2.04479,5380463.0
2008-10-17 06:36:00,2.04478,2.04493,2.04468,2.04468,6932416.0
2008-10-17 06:37:00,2.04459,2.04459,2.04428,2.04433,3692917.0
2008-10-17 06:38:00,2.04458,2.0457,2.04458,2.0457,12040346.0
2008-10-17 06:39:00,2.04572,2.04634,2.04565,2.04634,11502680.0
2008-10-17 06:40:00,2.04668,2.04691,2.04668,2.04671,2453441.0
2008-10-17 06:41:00,2.04683,2.04693,2.04677,2.04693,8845209.0
2008-10-17 06:42:00,2.04697,2.04707,2.04683,2.04707,5014648.0
2008-10-17 06:43:00,2.04712,2.04736,2.04712,2.04736,11615904.0
2008-10-17 06:44:00,2.04736,2.04738,2.04722,2.04738,6182489.0
2008-10-17 06:45:00,2.04738,2.04753,2.04738,2.04753,4546808.0
2008-10-17 06:46:00,2.04759,2.04765,2.04725,2.04725,6381959.0
2008-10-17 06:47:00,2.04731,2.04732,2.04714,2.0472,5861875.0
2008-10-17 06:48:00,2.04676,2.04676,2.04625,2.04637,3248918.0
2008-10-17 06:49:00,2.04646,2.0465,2.04627,2.04643,5205638.0
2008-10-17 06:50:00,2.04641,2.04649,2.04629,2.04648,6955475.0
2008-10-17 06:51:00,2.04656,2.04656,2.04641,2.04648,11195627.0
2008-10-17 06:52:00,2.04645,2.04645,2.04588,2.04588,12935175.0
2008-10-17 06:53:00,2.04579,2.04589,2.04569,2.04589,3623677.0
2008-10-17 06:54:00,2.04591,2.04591,2.04578,2.04578,7813518.0
2008-10-17 06:55:00,2.04576,2.04576,2.04531,2.04531,4295350.0
2008-10-17 06:56:00,2.04527,2.04536,2.04527,2.04528,9936695.0
2008-10-17 06:57:00,2.04525,2.04525,2.044,2.044,5284284.0
2008-10-17 06:58:00,2.04359,2.04359,2.04321,2.04348,3156694.0
2008-10-17 06:59:00,2.04364,2.04376,2.04348,2.04348,4297187.0
2008-10-17 07:00:00,2.04333,2.04333,2.04274,2.04274,14999837.0
2008-10-17 07:01:00,2.04279,2.04348,2.04279,2.04348,7084177.0
2008-10-17 07:02:00,2.04358,2.04394,2.04343,2.04394,6242087.0
2008-10-17 07:03:00,2.04391,2.04391,2.04337,2.04337,8773933.0
2008-10-17 07:04:00,2.04323,2.04342,2.0432,2.04342,5476787.0
2008-10-17 07:05:00,2.0436,2.04403,2.0436,2.04403,13460228.0
2008-10-17 07:06:00,2.04406,2.0441,2.04382,2.04382,9279365.0
2008-10-17 07:07:00,2.0437,2.04389,2.0437,2.04376,12664986.0
2008-10-17 07:08:00,2.04374,2.0439,2.04361,2.04389,11636557.0
2008-10-17 07:09:00,2.04384,2.04401,2.04383,2.04388,11661525.0
2008-10-17 07:10:00,2.04392,2.04403,2.04386,2.04394,28174603.0
2008-10-17 07:11:00,2.04382,2.04382,2.04353,2.04354,3503082.0
2008-10-17 07:12:00,2.04353,2.04355,2.04335,2.04355,16606488.0
2008-10-17 07:13:00,2.04357,2.04361,2.0435,2.0435,3483855.0
2008-10-17 07:14:00,2.04325,2.04325,2.04238,2.04238,3419040.0
2008-10-17 07:15:00,2.04212,2.04225,2.04128,2.04128,3137459.0
2008-10-17 07:16:00,2.0415,2.0415,2.04116,2.04116,7134062.0
2008-10-17 07:17:00,2.04114,2.04135,2.04077,2.04135,14279568.0
2008-10-17 07:18:00,2.0413,2.04143,2.0413,2.04143,7679521.0
2008-10-17 07:19:00,2.04159,2.04219,2.04159,2.04219,7796587.0
2008-10-17 07:20:00,2.04224,2.04259,2.04222,2.04259,3889272.0
2008-10-17 07:21:00,2.04257,2.04261,2.04248,2.0425,6748361.0
2008-10-17 07:22:00,2.04263,2.04314,2.04263,2.04314,6227053.0
2008-10-17 07:23:00,2.04308,2.04357,2.04298,2.04357,5709307.0
2008-10-17 07:24:00,2.04338,2.04351,2.04308,2.04308,3464092.0
2008-10-17 07:25:00,2.04295,2.04304,2.04274,2.04304,5262064.0
2008-10-17 07:26:00,2.04315,2.04346,2.04315,2.04346,6307191.0
2008-10-17 07:27:00,2.04347,2.04347,2.043,2.04309,4623077.0
2008-10-17 07:28:00,2.04306,2.04372,2.04296,2.04372,13852139.0
2008-10-17 07:29:00,2.04386,2.04412,2.04376,2.04376,6583370.0
2008-10-17 07:30:00,2.04355,2.04355,2.04326,2.04326,16079638.0
2008-10-17 07:31:00,2.04318,2.04333,2.04316,2.04316,2360773.0
2008-10-17 07:32:00,2.04319,2.04319,2.04286,2.04286,4104810.0
2008-10-17 07:33:00,2.04277,2.04277,2.042,2.042,4641124.0
2008-10-17 07:34:00,2.04185,2.04185,2.04146,2.04147,18321539.0
2008-10-17 07:35:00,2.0414,2.0414,2.0411,2.0411,4309138.0
2008-10-17 07:36:00,2.041,2.04103,2.04094,2.04103,2963666.0
2008-10-17 07:37:00,2.04119,2.04148,2.04119,2.0414,13846971.0
2008-10-17 07:38:00,2.04144,2.04161,2.04143,2.04143,3169169.0
2008-10-17 07:39:00,2.0414,2.0414,2.04123,2.04135,4075177.0
2008-10-17 07:40:00,2.04128,2.0414,2.04128,2.04131,3678930.0
2008-10-17 07:41:00,2.04124,2.04137,2.04121,2.04137,5384153.0
2008-10-17 07:42:00,2.04139,2.04154,2.04139,2.04151,3052162.0
2008-10-17 07:43:00,2.04146,2.04146,2.04125,2.04145,7480285.0
2008-10-17 07:44:00,2.04149,2.04207,2.04149,2.04207,20339468.0
2008-10-17 07:45:00,2.04249,2.04359,2.04249,2.04359,3532484.0
2008-10-17 07:46:00,2.04395,2.04414,2.04367,2.04367,3915435.0
2008-10-17 07:47:00,2.04373,2.04373,2.04333,2.04333,9413228.0
2008-10-17 07:48:00,2.04336,2.04351,2.0433,2.0433,5293647.0
2008-10-17 07:49:00,2.04341,2.04405,2.04341,2.04405,7684119.0
2008-10-17 07:50:00,2.04421,2.04444,2.04421,2.04444,3754053.0
2008-10-17 07:51:00,2.04432,2.04432,2.04402,2.04417,7402461.0
2008-10-17 07:52:00,2.04428,2.04471,2.04428,2.04463,7502882.0
2008-10-17 07:53:00,2.04467,2.04467,2.04444,2.04465,5289461.0
2008-10-17 07:54:00,2.04472,2.04485,2.04436,2.04441,11549518.0
2008-10-17 07:55:00,2.04431,2.04457,2.04431,2.04452,3545624.0
2008-10-17 07:56:00,2.04455,2.04479,2.04455,2.04469,13652548.0
2008-10-17 07:57:00,2.04467,2.04557,2.04467,2.04557,7149254.0
2008-10-17 07:58:00,2.04561,2.04585,2.04536,2.04585,2493394.0
2008-10-17 07:59:00,2.04591,2.04602,2.04584,2.04602,3003505.0
2008-10-17 08:00:00,2.04606,2.0463,2.04575,2.04575,5782285.0
2008-10-17 08:01:00,2.04571,2.046,2.04562,2.046,18560562.0
2008-10-17 08:02:00,2.04592,2.04592,2.04537,2.04537,5358747.0
2008-10-17 08:03:00,2.04531,2.04531,2.04505,2.04505,9509658.0
2008-10-17 08:04:00,2.04504,2.04504,2.04476,2.04476,4149811.0
2008-10-17 08:05:00,2.04485,2.04531,2.04485,2.04531,6283163.0
2008-10-17 08:06:00,2.04526,2.04548,2.04474,2.04548,2641366.0
2008-10-17 08:07:00,2.04579,2.047,2.04579,2.047,10598994.0
2008-10-17 08:08:00,2.04715,2.04763,2.04715,2.04763,4159749.0
2008-10-17 08:09:00,2.04735,2.04735,2.04657,2.04657,6150870.0
2008-10-17 08:10:00,2.04639,2.04654,2.04635,2.04646,3190408.0
2008-10-17 08:11:00,2.04645,2.04653,2.04623,2.04645,3922120.0
2008-10-17 08:12:00,2.04645,2.04661,2.04617,2.04661,5227513.0
2008-10-17 08:13:00,2.0468,2.0473,2.0468,2.0473,2588678.0
2008-10-17 08:14:00,2.04711,2.04719,2.04704,2.0471,7451413.0
2008-10-17 08:15:00,2.04715,2.04756,2.04715,2.04756,24583177.0
2008-10-17 08:16:00,2.04762,2.04771,2.04737,2.04737,9505460.0
2008-10-17 08:17:00,2.04719,2.04737,2.04705,2.04737,7731104.0
2008-10-17 08:18:00,2.04741,2.04756,2.04736,2.04738,17428357.0
2008-10-17 08:19:00,2.0476,2.04781,2.04743,2.04743,7545685.0
2008-10-17 08:20:00,2.04744,2.04756,2.04673,2.04673,6916275.0
2008-10-17 08:21:00,2.04679,2.04679,2.04646,2.04646,5348692.0
2008-10-17 08:22:00,2.04639,2.04639,2.04583,2.04583,6328326.0
2008-10-17 08:23:00,2.04548,2.04552,2.04538,2.04545,4293309.0
2008-10-17 08:24:00,2.04534,2.04534,2.04481,2.04524,5648975.0
2008-10-17 08:25:00,2.04534,2.0455,2.04524,2.0455,7646711.0
2008-10-17 08:26:00,2.04556,2.04568,2.04536,2.04568,8955121.0
2008-10-17 08:27:00,2.04587,2.04726,2.04587,2.04726,3452962.0
2008-10-17 08:28:00,2.04735,2.04793,2.04734,2.04747,6320759.0
2008-10-17 08:29:00,2.04744,2.04811,2.04702,2.04811,13588547.0
2008-10-17 08:30:00,2.04838,2.04914,2.04838,2.04914,5686874.0
2008-10-17 08:31:00,2.04941,2.04961,2.04934,2.04956,15850366.0
2008-10-17 08:32:00,2.04968,2.04995,2.04968,2.04995,3434390.0
2008-10-17 08:33:00,2.05011,2.05046,2.05011,2.05033,10105158.0
2008-10-17 08:34:00,2.05001,2.05001,2.04887,2.04887,6161118.0
2008-10-17 08:35:00,2.04856,2.04856,2.04808,2.04808,10177703.0
2008-10-17 08:36:00,2.0481,2.04851,2.0481,2.04851,8444469.0
2008-10-17 08:37:00,2.0486,2.0486,2.0482,2.04839,7895817.0
2008-10-17 08:38:00,2.04836,2.04836,2.04809,2.04812,5029691.0
2008-10-17 08:39:00,2.04789,2.04789,2.04681,2.04681,9044243.0
2008-10-17 08:40:00,2.04645,2.04653,2.04625,2.04646,5737809.0
2008-10-17 08:41:00,2.0466,2.04673,2.0466,2.04669,4454489.0
2008-10-17 08:42:00,2.04652,2.04665,2.04627,2.04646,8153429.0
2008-10-17 08:43:00,2.0464,2.04645,2.04619,2.04645,4062227.0
2008-10-17 08:44:00,2.04666,2.04688,2.04666,2.04688,14560742.0
2008-10-17 08:45:00,2.04705,2.0473,2.04705,2.0473,8830667.0
2008-10-17 08:46:00,2.0475,2.04852,2.0475,2.04852,8979222.0
2008-10-17 08:47:00,2.04881,2.04907,2.04881,2.04907,6619563.0
2008-10-17 08:48:00,2.04904,2.04926,2.04904,2.04915,15043340.0
2008-10-17 08:49:00,2.04914,2.04921,2.04888,2.04888,2346484.0
2008-10-17 08:50:00,2.04886,2.04886,2.0487,2.0487,3705678.0
2008-10-17 08:51:00,2.04867,2.04867,2.04839,2.04839,6198576.0
2008-10-17 08:52:00,2.04832,2.04843,2.04819,2.0483,5839902.0
2008-10-17 08:53:00,2.04844,2.04844,2.0483,2.04831,3664210.0
2008-10-17 08:54:00,2.04822,2.04825,2.04804,2.04806,12567853.0
2008-10-17 08:55:00,2.04821,2.04843,2.04821,2.04838,17451203.0
2008-10-17 08:56:00,2.04832,2.04832,2.04814,2.04829,12064528.0
2008-10-17 08:57:00,2.04855,2.04868,2.04855,2.04868,11215978.0
2008-10-17 08:58:00,2.04891,2.04996,2.04891,2.04996,1358174.0
2008-10-17 08:59:00,2.05009,2.05064,2.05008,2.05064,12350872.0
2008-10-17 09:00:00,2.05049,2.05056,2.0503,2.0503,6528318.0
2008-10-17 09:01:00,2.0503,2.05043,2.04889,2.05013,1873305.0
2008-10-17 09:02:00,2.0499,2.0499,2.04927,2.04944,6371276.0
2008-10-17 09:03:00,2.04942,2.04947,2.04932,2.04932,11323358.0
2008-10-17 09:04:00,2.0494,2.05005,2.0494,2.05005,15778080.0
2008-10-17 09:05:00,2.05005,2.05044,2.04998,2.05044,9368262.0
2008-10-17 09:06:00,2.05073,2.05174,2.05073,2.05123,8806498.0
2008-10-17 09:07:00,2.05142,2.05184,2.05142,2.05156,3694384.0
2008-10-17 09:08:00,2.05138,2.05153,2.05131,2.05135,9480551.0
2008-10-17 09:09:00,2.05205,2.05342,2.05205,2.05282,2583568.0
2008-10-17 09:10:00,2.05279,2.05327,2.0527,2.05327,6774945.0
2008-10-17 09:11:00,2.05347,2.05395,2.05347,2.05395,8875948.0
2008-10-17 09:12:00,2.05396,2.05404,2.05363,2.05366,8236857.0
2008-10-17 09:13:00,2.05374,2.05396,2.05371,2.05396,2833455.0
2008-10-17 09:14:00,2.05389,2.05389,2.05366,2.05373,2544449.0
2008-10-17 09:15:00,2.05382,2.05421,2.05382,2.05421,5024711.0
2008-10-17 09:16:00,2.05454,2.05474,2.05442,2.05456,10658558.0
2008-10-17 09:17:00,2.05464,2.05464,2.05431,2.0544,10199628.0
2008-10-17 09:18:00,2.05435,2.05435,2.05398,2.05398,3648646.0
2008-10-17 09:19:00,2.05383,2.05383,2.05329,2.05329,13848223.0
2008-10-17 09:20:00,2.05334,2.0534,2.05322,2.05337,6255559.0
2008-10-17 09:21:00,2.05347,2.05357,2.05321,2.05321,12186421.0
2008-10-17 09:22:00,2.05329,2.05377,2.05325,2.05377,10105590.0
2008-10-17 09:23:00,2.05396,2.05444,2.05396,2.05431,4118998.0
2008-10-17 09:24:00,2.05424,2.05441,2.05394,2.05394,19871168.0
2008-10-17 09:25:00,2.05381,2.05381,2.0537,2.05373,8470827.0
2008-10-17 09:26:00,2.05364,2.05368,2.05352,2.0536,4966876.0
2008-10-17 09:27:00,2.05355,2.05355,2.05289,2.05289,9747122.0
2008-10-17 09:28:00,2.05252,2.05255,2.05227,2.05227,11172058.0
2008-10-17 09:29:00,2.05238,2.05262,2.05238,2.05254,5463565.0
2008-10-17 09:30:00,2.05257,2.05261,2.05248,2.05248,3262945.0
2008-10-17 09:31:00,2.05237,2.05237,2.05172,2.05172,11072912.0
2008-10-17 09:32:00,2.05147,2.05162,2.05141,2.05154,3416481.0
2008-10-17 09:33:00,2.05149,2.05149,2.05125,2.05125,7600322.0
2008-10-17 09:34:00,2.05139,2.05148,2.05135,2.05139,13456263.0
2008-10-17 09:35:00,2.05138,2.05138,2.05119,2.05133,8355817.0
2008-10-17 09:36:00,2.05129,2.05129,2.05032,2.05032,3216183.0
2008-10-17 09:37:00,2.05004,2.05004,2.04951,2.04951,3622067.0
2008-10-17 09:38:00,2.04976,2.05016,2.04976,2.05016,3480052.0
2008-10-17 09:39:00,2.05047,2.05113,2.05047,2.05113,4452191.0
2008-10-17 09:40:00,2.0513,2.05135,2.05117,2.05123,23716504.0
2008-10-17 09:41:00,2.05114,2.05121,2.05102,2.05121,7903081.0
2008-10-17 09:42:00,2.05115,2.05125,2.05057,2.05057,7634292.0
2008-10-17 09:43:00,2.05018,2.05018,2.0496,2.05001,6396713.0
2008-10-17 09:44:00,2.05021,2.05111,2.05021,2.05111,5033639.0
2008-10-17 09:45:00,2.05133,2.05175,2.05133,2.05153,1432346.0
2008-10-17 09:46:00,2.05149,2.05155,2.05134,2.05146,5733645.0
2008-10-17 09:47:00,2.05143,2.05143,2.05093,2.05093,15552277.0
2008-10-17 09:48:00,2.05118,2.05118,2.04999,2.04999,8466867.0
2008-10-17 09:49:00,2.04964,2.04964,2.04891,2.04891,18504617.0
2008-10-17 09:50:00,2.04882,2.04882,2.04848,2.0486,9576018.0
2008-10-17 09:51:00,2.04849,2.04855,2.04805,2.04855,7554782.0
2008-10-17 09:52:00,2.04862,2.04901,2.04862,2.04867,37089593.0
2008-10-17 09:53:00,2.0486,2.04908,2.04858,2.04908,9196246.0
2008-10-17 09:54:00,2.04931,2.04959,2.04926,2.04959,14424698.0
2008-10-17 09:55:00,2.04979,2.05023,2.04972,2.04972,3349013.0
2008-10-17 09:56:00,2.0496,2.04969,2.04883,2.04883,4920037.0
2008-10-17 09:57:00,2.04906,2.04906,2.04871,2.04871,7519020.0
2008-10-17 09:58:00,2.04867,2.04867,2.0481,2.0481,4503882.0
2008-10-17 09:59:00,2.04787,2.04799,2.04748,2.04748,5178661.0
2008-10-17 10:00:00,2.04761,2.04778,2.04758,2.04778,4432116.0
2008-10-17 10:01:00,2.04765,2.04765,2.04631,2.04631,17806796.0
2008-10-17 10:02:00,2.04617,2.04663,2.04617,2.04662,41677726.0
2008-10-17 10:03:00,2.04629,2.04701,2.04629,2.04701,4083465.0
2008-10-17 10:04:00,2.04711,2.04757,2.04711,2.04757,8938879.0
2008-10-17 10:05:00,2.04745,2.04755,2.04726,2.04726,2885535.0
2008-10-17 10:06:00,2.04702,2.04702,2.04586,2.04594,4292130.0
2008-10-17 10:07:00,2.04619,2.04699,2.04619,2.04699,4734094.0
2008-10-17 10:08:00,2.04681,2.04681,2.04642,2.04642,3694627.0
2008-10-17 10:09:00,2.04641,2.04686,2.04641,2.04686,3361020.0
2008-10-17 10:10:00,2.04704,2.04743,2.04704,2.04743,8900000.0
2008-10-17 10:11:00,2.04747,2.04753,2.04739,2.04739,5042389.0
2008-10-17 10:12:00,2.04733,2.04767,2.04733,2.04767,10556721.0
2008-10-17 10:13:00,2.04768,2.04799,2.04766,2.04766,13560712.0
2008-10-17 10:14:00,2.0475,2.04769,2.04738,2.04769,3143333.0
2008-10-17 10:15:00,2.048,2.04875,2.048,2.04875,16505190.0
2008-10-17 10:16:00,2.04868,2.04955,2.04868,2.04955,1676018.0
2008-10-17 10:17:00,2.0497,2.05082,2.0497,2.05023,5953039.0
2008-10-17 10:18:00,2.05006,2.05006,2.04955,2.04956,3952281.0
2008-10-17 10:19:00,2.04969,2.05009,2.04969,2.04994,7710240.0
2008-10-17 10:20:00,2.04992,2.04992,2.04926,2.04926,8291867.0
2008-10-17 10:21:00,2.04941,2.04941,2.04891,2.04891,9335527.0
2008-10-17 10:22:00,2.049,2.04908,2.04854,2.04854,6672986.0
2008-10-17 10:23:00,2.04862,2.04923,2.04862,2.04923,17404403.0
2008-10-17 10:24:00,2.04942,2.04996,2.04942,2.04996,6152905.0
2008-10-17 10:25:00,2.05001,2.05002,2.04985,2.05002,8741068.0
2008-10-17 10:26:00,2.05034,2.05108,2.05034,2.05108,7440249.0
2008-10-17 10:27:00,2.05113,2.05133,2.05113,2.05133,3619185.0
2008-10-17 10:28:00,2.05136,2.05148,2.05122,2.05134,18699301.0
2008-10-17 10:29:00,2.05121,2.05121,2.0509,2.0509,12752610.0
2008-10-17 10:30:00,2.05094,2.05104,2.0506,2.05104,10419983.0
2008-10-17 10:31:00,2.05089,2.05113,2.05059,2.05095,5182481.0
2008-10-17 10:32:00,2.05103,2.05104,2.05084,2.05086,19615899.0
2008-10-17 10:33:00,2.05088,2.05144,2.05083,2.05144,5297762.0
2008-10-17 10:34:00,2.05161,2.05161,2.0511,2.0511,4367455.0
2008-10-17 10:35:00,2.05075,2.05075,2.05001,2.05001,6202892.0
2008-10-17 10:36:00,2.05006,2.05006,2.04989,2.04995,30263954.0
2008-10-17 10:37:00,2.04991,2.05018,2.04991,2.05018,6573760.0
2008-10-17 10:38:00,2.05023,2.0504,2.05009,2.05009,11025438.0
2008-10-17 10:39:00,2.05009,2.05011,2.04968,2.05011,14306843.0
2008-10-17 10:40:00,2.05009,2.05009,2.0497,2.0497,11610692.0
2008-10-17 10:41:00,2.04939,2.04939,2.04888,2.04922,3928088.0
2008-10-17 10:42:00,2.04934,2.0495,2.04929,2.04929,7184590.0
2008-10-17 10:43:00,2.04959,2.05037,2.04959,2.05037,256821822.0
2008-10-17 10:44:00,2.05067,2.05126,2.05067,2.05126,3021592.0
2008-10-17 10:45:00,2.05129,2.05129,2.05012,2.05027,14918794.0
2008-10-17 10:46:00,2.05026,2.05026,2.04986,2.05007,5700581.0
2008-10-17 10:47:00,2.05009,2.05052,2.05009,2.05052,6151241.0
2008-10-17 10:48:00,2.05094,2.05184,2.05094,2.05184,4858192.0
2008-10-17 10:49:00,2.05205,2.05226,2.05205,2.0522,5215895.0
2008-10-17 10:50:00,2.05229,2.05248,2.05228,2.05248,4584885.0
2008-10-17 10:51:00,2.05251,2.05278,2.05251,2.05264,13241020.0
2008-10-17 10:52:00,2.0512,2.05294,2.0512,2.05282,6251417.0
2008-10-17 10:53:00,2.05271,2.05271,2.05174,2.05174,7746125.0
2008-10-17 10:54:00,2.0516,2.0516,2.05032,2.05032,8626947.0
2008-10-17 10:55:00,2.05024,2.05025,2.04979,2.04979,3656996.0
2008-10-17 10:56:00,2.04973,2.05041,2.04937,2.05041,5413805.0
2008-10-17 10:57:00,2.05049,2.05073,2.05034,2.0504,3608836.0
2008-10-17 10:58:00,2.05021,2.05021,2.04919,2.04919,1094815.0
2008-10-17 10:59:00,2.04934,2.05042,2.04934,2.05042,8202909.0
2008-10-17 11:00:00,2.05084,2.05129,2.05084,2.05126,1820820.0
2008-10-17 11:01:00,2.05117,2.05135,2.05103,2.05135,10641921.0
2008-10-17 11:02:00,2.05144,2.05192,2.05144,2.05178,9079269.0
2008-10-17 11:03:00,2.05182,2.05208,2.05182,2.05208,9111974.0
2008-10-17 11:04:00,2.05205,2.05205,2.05144,2.05144,5666954.0
2008-10-17 11:05:00,2.05153,2.05218,2.05153,2.05218,3114525.0
2008-10-17 11:06:00,2.05244,2.05277,2.05244,2.0526,6097213.0
2008-10-17 11:07:00,2.05248,2.05291,2.05232,2.05291,9412064.0
2008-10-17 11:08:00,2.05307,2.05344,2.05307,2.05336,4848779.0
2008-10-17 11:09:00,2.05321,2.05321,2.05303,2.05319,10278328.0
2008-10-17 11:10:00,2.05315,2.05315,2.05296,2.05306,3639580.0
2008-10-17 11:11:00,2.053,2.0535,2.05294,2.0535,11379659.0
2008-10-17 11:12:00,2.05349,2.05349,2.05321,2.05321,3957210.0
2008-10-17 11:13:00,2.05332,2.05336,2.05315,2.05315,6640170.0
2008-10-17 11:14:00,2.05321,2.05321,2.0526,2.0526,9178681.0
2008-10-17 11:15:00,2.05264,2.05264,2.05169,2.05169,12806126.0
2008-10-17 11:16:00,2.05126,2.05129,2.05089,2.05089,3212100.0
2008-10-17 11:17:00,2.05086,2.05086,2.05037,2.05037,10249212.0
2008-10-17 11:18:00,2.05026,2.05027,2.04978,2.04993,6287324.0
2008-10-17 11:19:00,2.05009,2.05059,2.05002,2.05059,13052612.0
2008-10-17 11:20:00,2.05059,2.05099,2.05059,2.05099,6506097.0
2008-10-17 11:21:00,2.05102,2.05182,2.05102,2.05144,8912709.0
2008-10-17 11:22:00,2.05099,2.05099,2.05017,2.05051,17142915.0
2008-10-17 11:23:00,2.05063,2.05089,2.05063,2.05069,9785456.0
2008-10-17 11:24:00,2.0507,2.0511,2.0507,2.0511,5488158.0
2008-10-17 11:25:00,2.05112,2.05117,2.05107,2.05117,23020426.0
2008-10-17 11:26:00,2.05091,2.05106,2.05088,2.05088,14372178.0
2008-10-17 11:27:00,2.05071,2.05087,2.05071,2.05087,7394156.0
2008-10-17 11:28:00,2.05086,2.05095,2.05086,2.0509,9097144.0
2008-10-17 11:29:00,2.0508,2.05084,2.05077,2.05077,1822073.0
2008-10-17 11:30:00,2.05057,2.05062,2.05049,2.05049,3836104.0
2008-10-17 11:31:00,2.05066,2.05118,2.05066,2.05118,11509474.0
2008-10-17 11:32:00,2.05121,2.05121,2.05075,2.05075,3896436.0
2008-10-17 11:33:00,2.05056,2.05157,2.05046,2.05157,3053378.0
2008-10-17 11:34:00,2.05155,2.05188,2.05155,2.05188,6771875.0
2008-10-17 11:35:00,2.05203,2.053,2.05203,2.053,5184956.0
2008-10-17 11:36:00,2.05294,2.05339,2.05294,2.05318,8665485.0
2008-10-17 11:37:00,2.05332,2.05367,2.05332,2.05339,7986754.0
2008-10-17 11:38:00,2.05339,2.054,2.05339,2.05364,4306586.0
2008-10-17 11:39:00,2.05367,2.05396,2.05359,2.05396,9494413.0
2008-10-17 11:40:00,2.05396,2.05396,2.05366,2.05366,28389751.0
2008-10-17 11:41:00,2.05365,2.05448,2.05365,2.05448,3085321.0
2008-10-17 11:42:00,2.05462,2.0551,2.05462,2.0551,4791898.0
2008-10-17 11:43:00,2.05519,2.05558,2.05516,2.05558,12548534.0
2008-10-17 11:44:00,2.05566,2.056,2.05566,2.056,3333572.0
2008-10-17 11:45:00,2.05611,2.05644,2.05611,2.05644,3784089.0
2008-10-17 11:46:00,2.0565,2.05692,2.0565,2.05692,8466603.0
2008-10-17 11:47:00,2.05698,2.05744,2.05692,2.0574,11209568.0
2008-10-17 11:48:00,2.05755,2.05792,2.05755,2.05792,9698179.0
2008-10-17 11:49:00,2.05798,2.05849,2.05794,2.05849,7637034.0
2008-10-17 11:50:00,2.05855,2.05902,2.05855,2.05902,10173112.0
2008-10-17 11:51:00,2.05895,2.05932,2.05895,2.0593,4343792.0
2008-10-17 11:52:00,2.05944,2.06006,2.05944,2.06006,5273095.0
2008-10-17 11:53:00,2.06002,2.06002,2.0595,2.0595,4190000.0
2008-10-17 11:54:00,2.05929,2.05929,2.05839,2.0588,9128444.0
2008-10-17 11:55:00,2.05882,2.05904,2.05852,2.05852,5541382.0
2008-10-17 11:56:00,2.05826,2.05853,2.05825,2.05851,18600512.0
2008-10-17 11:57:00,2.05856,2.05866,2.05856,2.05866,4890962.0
2008-10-17 11:58:00,2.05859,2.05878,2.05859,2.05878,5791787.0
2008-10-17 11:59:00,2.05871,2.05891,2.05871,2.05877,24782616.0
2008-10-17 12:00:00,2.05873,2.05875,2.05857,2.0586,2757619.0
2008-10-17 12:01:00,2.05844,2.05844,2.05804,2.05829,13369724.0
2008-10-17 12:02:00,2.05845,2.0588,2.05845,2.0588,3059824.0
2008-10-17 12:03:00,2.05874,2.05874,2.05789,2.05816,6442116.0
2008-10-17 12:04:00,2.05795,2.058,2.05778,2.05784,13627150.0
2008-10-17 12:05:00,2.05773,2.05797,2.05768,2.0577,11896334.0
2008-10-17 12:06:00,2.05801,2.05819,2.05801,2.0581,4626606.0
2008-10-17 12:07:00,2.05803,2.05812,2.05794,2.05794,6114014.0
2008-10-17 12:08:00,2.05777,2.05787,2.0576,2.05787,8007614.0
2008-10-17 12:09:00,2.05786,2.05811,2.05786,2.05804,2257301.0
2008-10-17 12:10:00,2.05791,2.05791,2.05757,2.05761,4608087.0
2008-10-17 12:11:00,2.05754,2.05758,2.05728,2.05728,7436256.0
2008-10-17 12:12:00,2.05717,2.05717,2.05522,2.05522,5437242.0
2008-10-17 12:13:00,2.05515,2.05515,2.05426,2.05484,10761062.0
2008-10-17 12:14:00,2.05508,2.05609,2.05508,2.05609,7010627.0
2008-10-17 12:15:00,2.05616,2.05679,2.05616,2.05679,19552784.0
2008-10-17 12:16:00,2.0567,2.05717,2.0564,2.05668,7832106.0
2008-10-17 12:17:00,2.05655,2.05655,2.05453,2.05453,19250595.0
2008-10-17 12:18:00,2.05464,2.0556,2.05464,2.0556,2939007.0
2008-10-17 12:19:00,2.05553,2.05553,2.05463,2.05463,10667532.0
2008-10-17 12:20:00,2.05452,2.05452,2.05429,2.05429,16094743.0
2008-10-17 12:21:00,2.0545,2.05553,2.0545,2.05553,3845489.0
2008-10-17 12:22:00,2.05553,2.05553,2.05525,2.05528,11944855.0
2008-10-17 12:23:00,2.05536,2.05636,2.05536,2.0561,11798737.0
2008-10-17 12:24:00,2.05587,2.05729,2.05587,2.05625,14790849.0
2008-10-17 12:25:00,2.05653,2.05774,2.05653,2.05774,13427061.0
2008-10-17 12:26:00,2.05781,2.05897,2.05781,2.05897,6502226.0
2008-10-17 12:27:00,2.05914,2.06022,2.05914,2.06022,4696793.0
2008-10-17 12:28:00,2.06023,2.06109,2.06021,2.06109,10740098.0
2008-10-17 12:29:00,2.06106,2.06168,2.06104,2.06168,4126001.0
2008-10-17 12:30:00,2.06166,2.06209,2.06166,2.06209,16575851.0
2008-10-17 12:31:00,2.06206,2.06206,2.06168,2.06198,6691082.0
2008-10-17 12:32:00,2.06184,2.06197,2.06168,2.06168,6537624.0
2008-10-17 12:33:00,2.06129,2.06129,2.06086,2.06095,5599372.0
2008-10-17 12:34:00,2.06092,2.06106,2.06092,2.06106,10748258.0
2008-10-17 12:35:00,2.06091,2.06091,2.05929,2.06059,9947807.0
2008-10-17 12:36:00,2.06062,2.06065,2.06046,2.06059,14911937.0
2008-10-17 12:37:00,2.06064,2.06087,2.06064,2.06069,9509348.0
2008-10-17 12:38:00,2.06081,2.06089,2.0607,2.06078,4726051.0
2008-10-17 12:39:00,2.06078,2.06081,2.06068,2.06072,5241432.0
2008-10-17 12:40:00,2.06062,2.06071,2.06057,2.06071,5236095.0
2008-10-17 12:41:00,2.0609,2.06146,2.0609,2.06144,10134596.0
2008-10-17 12:42:00,2.06118,2.06118,2.06076,2.06076,10228905.0
2008-10-17 12:43:00,2.06099,2.06132,2.06099,2.06132,5590637.0
2008-10-17 12:44:00,2.06136,2.06142,2.06045,2.06045,5926762.0
2008-10-17 12:45:00,2.06053,2.0612,2.06053,2.0612,15685356.0
2008-10-17 12:46:00,2.06116,2.06116,2.06074,2.06074,4931432.0
2008-10-17 12:47:00,2.06058,2.06058,2.06,2.06,10733596.0
2008-10-17 12:48:00,2.05984,2.06025,2.05984,2.05985,5855109.0
2008-10-17 12:49:00,2.05964,2.05964,2.05866,2.05866,8884448.0
2008-10-17 12:50:00,2.0588,2.05921,2.05878,2.05921,4950929.0
2008-10-17 12:51:00,2.05942,2.05968,2.05877,2.05877,10427864.0
2008-10-17 12:52:00,2.05872,2.05872,2.0583,2.05838,7415843.0
2008-10-17 12:53:00,2.05879,2.05894,2.05856,2.05887,7447072.0
2008-10-17 12:54:00,2.05898,2.06,2.05898,2.06,7646803.0
2008-10-17 12:55:00,2.06042,2.06086,2.06042,2.06086,4539249.0
2008-10-17 12:56:00,2.06061,2.06061,2.06021,2.06029,7861797.0
2008-10-17 12:57:00,2.06043,2.06043,2.05978,2.05978,6095703.0
2008-10-17 12:58:00,2.06033,2.0605,2.06016,2.06025,7578832.0
2008-10-17 12:59:00,2.06042,2.06042,2.05989,2.06036,3989541.0
2008-10-17 13:00:00,2.06054,2.06081,2.06048,2.06062,6167552.0
2008-10-17 13:01:00,2.06057,2.06061,2.06047,2.06047,10042686.0
2008-10-17 13:02:00,2.0604,2.0604,2.06021,2.06033,6914505.0
2008-10-17 13:03:00,2.06033,2.0605,2.06021,2.0605,6404753.0
2008-10-17 13:04:00,2.06049,2.06049,2.06017,2.06027,4544927.0
2008-10-17 13:05:00,2.06056,2.06129,2.06056,2.06129,3256449.0
2008-10-17 13:06:00,2.06151,2.06153,2.06107,2.06107,7385999.0
2008-10-17 13:07:00,2.06085,2.06085,2.06013,2.06013,8774266.0
2008-10-17 13:08:00,2.05992,2.05992,2.05947,2.05947,3754253.0
2008-10-17 13:09:00,2.05932,2.05932,2.05912,2.05912,26938930.0
2008-10-17 13:10:00,2.05912,2.05918,2.05902,2.05902,7887003.0
2008-10-17 13:11:00,2.05911,2.05911,2.05876,2.05903,17061528.0
2008-10-17 13:12:00,2.05916,2.05942,2.05916,2.05942,6415603.0
2008-10-17 13:13:00,2.0592,2.0592,2.05851,2.05851,4469798.0
2008-10-17 13:14:00,2.0584,2.05842,2.05802,2.05802,17658526.0
2008-10-17 13:15:00,2.05793,2.05838,2.05784,2.05838,6279612.0
2008-10-17 13:16:00,2.05873,2.05912,2.05873,2.05912,10714606.0
2008-10-17 13:17:00,2.05927,2.05971,2.05927,2.05971,3700128.0
2008-10-17 13:18:00,2.06005,2.06026,2.06005,2.06005,8603619.0
2008-10-17 13:19:00,2.05989,2.05989,2.05954,2.05954,4241327.0
2008-10-17 13:20:00,2.05962,2.05963,2.05942,2.05942,6325068.0
2008-10-17 13:21:00,2.05916,2.05916,2.05829,2.05829,10382547.0
2008-10-17 13:22:00,2.05837,2.05878,2.05837,2.05878,2822342.0
2008-10-17 13:23:00,2.05898,2.06044,2.05898,2.06044,3299416.0
2008-10-17 13:24:00,2.06057,2.06066,2.06038,2.06038,4089271.0
2008-10-17 13:25:00,2.06037,2.06087,2.06031,2.06087,6269557.0
2008-10-17 13:26:00,2.06083,2.06083,2.06021,2.06021,5119350.0
2008-10-17 13:27:00,2.06023,2.0606,2.06023,2.0606,11023646.0
2008-10-17 13:28:00,2.06075,2.06107,2.06073,2.06107,13529496.0
2008-10-17 13:29:00,2.06111,2.06115,2.06094,2.06094,17063814.0
2008-10-17 13:30:00,2.061,2.06132,2.0606,2.0606,9453657.0
2008-10-17 13:31:00,2.06039,2.06039,2.06001,2.06002,12538706.0
2008-10-17 13:32:00,2.05977,2.06034,2.05977,2.06034,4428831.0
2008-10-17 13:33:00,2.06064,2.06095,2.06064,2.06075,4818126.0
2008-10-17 13:34:00,2.06033,2.06073,2.0602,2.0602,4714489.0
2008-10-17 13:35:00,2.06001,2.06001,2.05971,2.05974,8365462.0
2008-10-17 13:36:00,2.05983,2.0601,2.05983,2.0601,11722648.0
2008-10-17 13:37:00,2.0601,2.06015,2.05959,2.05959,18256351.0
2008-10-17 13:38:00,2.05958,2.05958,2.05903,2.05915,10924556.0
2008-10-17 13:39:00,2.05911,2.05911,2.05829,2.05829,9145764.0
2008-10-17 13:40:00,2.05825,2.05825,2.05681,2.05681,2270796.0
2008-10-17 13:41:00,2.0569,2.05737,2.05687,2.05737,5898968.0
2008-10-17 13:42:00,2.05697,2.05758,2.05614,2.05614,10909705.0
2008-10-17 13:43:00,2.05572,2.05572,2.05519,2.05519,10700481.0
2008-10-17 13:44:00,2.05501,2.05544,2.0545,2.05544,9164675.0
2008-10-17 13:45:00,2.05558,2.05602,2.05558,2.05568,4754894.0
2008-10-17 13:46:00,2.05545,2.05545,2.05495,2.05495,12427126.0
2008-10-17 13:47:00,2.055,2.05567,2.055,2.05567,7573927.0
2008-10-17 13:48:00,2.05575,2.05597,2.05566,2.05586,7771050.0
2008-10-17 13:49:00,2.05611,2.05684,2.05611,2.05684,5767300.0
2008-10-17 13:50:00,2.05705,2.05729,2.05705,2.05723,10460408.0
2008-10-17 13:51:00,2.05734,2.05759,2.05734,2.05759,12139898.0
2008-10-17 13:52:00,2.05772,2.05791,2.0577,2.05791,39527864.0
2008-10-17 13:53:00,2.05802,2.05825,2.05756,2.05756,4584445.0
2008-10-17 13:54:00,2.05721,2.05721,2.05676,2.0568,3648929.0
2008-10-17 13:55:00,2.05682,2.05682,2.05651,2.05651,8594593.0
2008-10-17 13:56:00,2.05667,2.05707,2.05667,2.05707,4214301.0
2008-10-17 13:57:00,2.0572,2.05742,2.0572,2.05722,8026999.0
2008-10-17 13:58:00,2.05717,2.05717,2.05676,2.05676,10682617.0
2008-10-17 13:59:00,2.05666,2.05666,2.05639,2.05641,6490018.0
2008-10-17 14:00:00,2.05626,2.05626,2.05561,2.05584,11952333.0
2008-10-17 14:01:00,2.05567,2.05579,2.05554,2.05566,21367805.0
2008-10-17 14:02:00,2.05558,2.05564,2.05549,2.05561,43826365.0
2008-10-17 14:03:00,2.05531,2.05531,2.05418,2.05418,3809209.0
2008-10-17 14:04:00,2.05451,2.05515,2.05451,2.05506,25541628.0
2008-10-17 14:05:00,2.05491,2.05491,2.05411,2.05411,12844040.0
2008-10-17 14:06:00,2.05417,2.05464,2.054,2.05464,9844887.0
2008-10-17 14:07:00,2.05489,2.05493,2.05474,2.05479,1667537.0
2008-10-17 14:08:00,2.05437,2.05444,2.05416,2.05417,7982129.0
2008-10-17 14:09:00,2.05417,2.05417,2.05378,2.05391,5667929.0
2008-10-17 14:10:00,2.05395,2.05416,2.05386,2.05409,8089917.0
2008-10-17 14:11:00,2.05432,2.0544,2.05408,2.05408,5506785.0
2008-10-17 14:12:00,2.05411,2.0542,2.05399,2.0542,7177510.0
2008-10-17 14:13:00,2.05464,2.05554,2.05464,2.05554,18352550.0
2008-10-17 14:14:00,2.05564,2.05583,2.05563,2.05563,8877692.0
2008-10-17 14:15:00,2.05549,2.05549,2.05512,2.05516,4012734.0
2008-10-17 14:16:00,2.05536,2.05544,2.05522,2.05525,3465182.0
2008-10-17 14:17:00,2.05523,2.05523,2.05473,2.05521,16246033.0
2008-10-17 14:18:00,2.05521,2.05521,2.05477,2.05477,10538565.0
2008-10-17 14:19:00,2.05455,2.05455,2.05412,2.05412,8857603.0
2008-10-17 14:20:00,2.05372,2.05372,2.05299,2.05299,9233669.0
2008-10-17 14:21:00,2.05296,2.05308,2.0528,2.05295,4643517.0
2008-10-17 14:22:00,2.05286,2.05364,2.05286,2.05359,1986155.0
2008-10-17 14:23:00,2.05388,2.05472,2.05388,2.05466,2265493.0
2008-10-17 14:24:00,2.05485,2.05538,2.05485,2.05531,13461720.0
2008-10-17 14:25:00,2.05547,2.05584,2.05546,2.05584,5531772.0
2008-10-17 14:26:00,2.05592,2.05639,2.05592,2.05639,6846742.0
2008-10-17 14:27:00,2.05649,2.05694,2.05649,2.05694,5968252.0
2008-10-17 14:28:00,2.05695,2.05737,2.05695,2.05737,24175421.0
2008-10-17 14:29:00,2.05748,2.05781,2.05747,2.05781,5087888.0
2008-10-17 14:30:00,2.0579,2.05852,2.0579,2.05852,16786801.0
2008-10-17 14:31:00,2.05856,2.05879,2.0582,2.05879,3952915.0
2008-10-17 14:32:00,2.05894,2.05919,2.05885,2.05885,7787471.0
2008-10-17 14:33:00,2.05863,2.05863,2.05805,2.05834,11512905.0
2008-10-17 14:34:00,2.05861,2.05886,2.05861,2.05873,6731209.0
2008-10-17 14:35:00,2.05868,2.05868,2.05826,2.05826,13552348.0
2008-10-17 14:36:00,2.05803,2.05803,2.05729,2.05729,11851081.0
2008-10-17 14:37:00,2.05733,2.0577,2.05721,2.0577,6598010.0
2008-10-17 14:38:00,2.05792,2.05828,2.05783,2.05783,8825895.0
2008-10-17 14:39:00,2.05777,2.05777,2.05716,2.05766,6493250.0
2008-10-17 14:40:00,2.0578,2.05806,2.05764,2.05802,7054619.0
2008-10-17 14:41:00,2.05825,2.05864,2.05825,2.05828,7937883.0
2008-10-17 14:42:00,2.05837,2.05865,2.05807,2.05865,10920732.0
2008-10-17 14:43:00,2.0587,2.05942,2.0587,2.05942,14351359.0
2008-10-17 14:44:00,2.05952,2.05988,2.05952,2.05988,10908949.0
2008-10-17 14:45:00,2.0599,2.06023,2.0597,2.06003,20934378.0
2008-10-17 14:46:00,2.06009,2.06059,2.06009,2.06043,16955251.0
2008-10-17 14:47:00,2.06041,2.06041,2.06016,2.06036,1308353.0
2008-10-17 14:48:00,2.06073,2.06182,2.06073,2.06182,11259121.0
2008-10-17 14:49:00,2.06203,2.06237,2.06203,2.06237,2474718.0
2008-10-17 14:50:00,2.06244,2.06276,2.06243,2.06276,4042367.0
2008-10-17 14:51:00,2.06297,2.06384,2.06297,2.06384,7152951.0
2008-10-17 14:52:00,2.0639,2.0641,2.06358,2.06405,16372027.0
2008-10-17 14:53:00,2.06385,2.06385,2.06251,2.06251,24783436.0
2008-10-17 14:54:00,2.06248,2.06248,2.06188,2.06188,3672910.0
2008-10-17 14:55:00,2.06181,2.06181,2.06145,2.06145,64763047.0
2008-10-17 14:56:00,2.06142,2.06142,2.06091,2.06091,6523511.0
2008-10-17 14:57:00,2.06087,2.06091,2.06011,2.06011,6319300.0
2008-10-17 14:58:00,2.05991,2.06006,2.05957,2.05959,5399321.0
2008-10-17 14:59:00,2.05963,2.05992,2.05963,2.05969,58381366.0
2008-10-17 15:00:00,2.05961,2.05977,2.05945,2.05977,7318961.0
2008-10-17 15:01:00,2.05979,2.05981,2.05894,2.05894,7893255.0
2008-10-17 15:02:00,2.05903,2.05954,2.05898,2.05954,7613906.0
2008-10-17 15:03:00,2.05947,2.05977,2.05947,2.05967,2738800.0
2008-10-17 15:04:00,2.05958,2.05963,2.05921,2.05921,9751827.0
2008-10-17 15:05:00,2.05912,2.05912,2.05798,2.05798,9372248.0
2008-10-17 15:06:00,2.05762,2.05762,2.05725,2.05725,4570473.0
2008-10-17 15:07:00,2.05704,2.05704,2.05661,2.0567,4964587.0
2008-10-17 15:08:00,2.05654,2.05654,2.05578,2.05578,9023886.0
2008-10-17 15:09:00,2.05578,2.05613,2.05578,2.05597,9944490.0
2008-10-17 15:10:00,2.05618,2.05713,2.05618,2.0563,9269045.0
2008-10-17 15:11:00,2.05638,2.05638,2.05578,2.0559,10707729.0
2008-10-17 15:12:00,2.05612,2.05675,2.05612,2.05675,16029918.0
2008-10-17 15:13:00,2.05679,2.05688,2.05614,2.05614,6832890.0
2008-10-17 15:14:00,2.05584,2.0563,2.05576,2.0563,8480439.0
2008-10-17 15:15:00,2.05645,2.05663,2.05645,2.0565,7988868.0
2008-10-17 15:16:00,2.05661,2.05731,2.05661,2.05731,5775881.0
2008-10-17 15:17:00,2.05724,2.05724,2.05715,2.05719,5407244.0
2008-10-17 15:18:00,2.05704,2.05723,2.05691,2.05691,2839794.0
2008-10-17 15:19:00,2.05669,2.05669,2.05621,2.05621,7594591.0
2008-10-17 15:20:00,2.05611,2.05614,2.05589,2.05589,4011265.0
2008-10-17 15:21:00,2.05591,2.05595,2.0556,2.0556,8725777.0
2008-10-17 15:22:00,2.05557,2.05559,2.05532,2.05532,22993738.0
2008-10-17 15:23:00,2.05509,2.05509,2.05443,2.05443,23958686.0
2008-10-17 15:24:00,2.05439,2.05453,2.05437,2.05453,7421030.0
2008-10-17 15:25:00,2.05467,2.05544,2.05467,2.05544,15785651.0
2008-10-17 15:26:00,2.05557,2.05574,2.05556,2.05574,5852963.0
2008-10-17 15:27:00,2.05575,2.05645,2.05575,2.0559,6188206.0
2008-10-17 15:28:00,2.05584,2.0562,2.0557,2.0562,10567998.0
2008-10-17 15:29:00,2.05638,2.05669,2.05631,2.05669,4361864.0
2008-10-17 15:30:00,2.05704,2.05732,2.05679,2.05679,3148921.0
2008-10-17 15:31:00,2.05626,2.05626,2.05574,2.05577,20700138.0
2008-10-17 15:32:00,2.05582,2.0566,2.05582,2.05647,12462594.0
2008-10-17 15:33:00,2.05666,2.05733,2.05666,2.05709,3244971.0
2008-10-17 15:34:00,2.05766,2.05873,2.05766,2.05871,12882377.0
2008-10-17 15:35:00,2.05871,2.05882,2.05844,2.05844,4660685.0
2008-10-17 15:36:00,2.05826,2.05828,2.05808,2.05828,12983434.0
2008-10-17 15:37:00,2.05829,2.05835,2.05822,2.05827,8705571.0
2008-10-17 15:38:00,2.05824,2.0585,2.05806,2.05806,7561995.0
2008-10-17 15:39:00,2.05786,2.05786,2.05749,2.05749,3264611.0
2008-10-17 15:40:00,2.05748,2.05752,2.05708,2.05708,12951061.0
2008-10-17 15:41:00,2.05707,2.05707,2.05646,2.05646,13518666.0
2008-10-17 15:42:00,2.0563,2.0563,2.05565,2.05614,10835255.0
2008-10-17 15:43:00,2.05593,2.05604,2.05519,2.05519,11467886.0
2008-10-17 15:44:00,2.05485,2.05515,2.05485,2.05515,19098619.0
2008-10-17 15:45:00,2.05505,2.05505,2.05456,2.05456,3496512.0
2008-10-17 15:46:00,2.05437,2.0549,2.05437,2.0549,4697139.0
2008-10-17 15:47:00,2.05521,2.05608,2.05521,2.05608,10445722.0
2008-10-17 15:48:00,2.05627,2.05632,2.05621,2.05632,15161555.0
2008-10-17 15:49:00,2.05638,2.05737,2.05638,2.05719,6261475.0
2008-10-17 15:50:00,2.05692,2.05718,2.05588,2.05588,5936474.0
2008-10-17 15:51:00,2.05578,2.05634,2.05578,2.05634,9788031.0
2008-10-17 15:52:00,2.05637,2.05637,2.05599,2.05605,9551043.0
2008-10-17 15:53:00,2.05597,2.05597,2.0555,2.05554,1856527.0
2008-10-17 15:54:00,2.05541,2.05574,2.05475,2.05574,3455820.0
2008-10-17 15:55:00,2.05564,2.05564,2.05495,2.05511,12176067.0
2008-10-17 15:56:00,2.05515,2.05538,2.05488,2.05538,3113411.0
2008-10-17 15:57:00,2.05544,2.05588,2.05544,2.05588,2985763.0
2008-10-17 15:58:00,2.05589,2.05652,2.05589,2.05652,24087373.0
2008-10-17 15:59:00,2.05662,2.05707,2.05662,2.05704,7702286.0
2008-10-17 16:00:00,2.0574,2.0574,2.05667,2.05667,17927234.0
2008-10-17 16:01:00,2.05644,2.05644,2.05502,2.05502,5716132.0
2008-10-17 16:02:00,2.05491,2.05491,2.05413,2.05413,29961493.0
2008-10-17 16:03:00,2.05391,2.05391,2.05298,2.05298,5063903.0
2008-10-17 16:04:00,2.05289,2.05289,2.05164,2.05164,7634810.0
2008-10-17 16:05:00,2.05147,2.05147,2.0506,2.0506,6424895.0
2008-10-17 16:06:00,2.05047,2.05047,2.05013,2.05029,10609620.0
2008-10-17 16:07:00,2.05032,2.05032,2.04941,2.04941,7572214.0
2008-10-17 16:08:00,2.0496,2.04988,2.0496,2.04986,5666577.0
2008-10-17 16:09:00,2.04986,2.05046,2.0497,2.0497,5159865.0
2008-10-17 16:10:00,2.04955,2.05007,2.04954,2.05007,3817931.0
2008-10-17 16:11:00,2.05038,2.05135,2.05038,2.05135,16640065.0
2008-10-17 16:12:00,2.05144,2.05183,2.05144,2.05183,7222835.0
2008-10-17 16:13:00,2.05186,2.05247,2.05186,2.05247,12144024.0
2008-10-17 16:14:00,2.05272,2.05292,2.0523,2.0523,10638590.0
2008-10-17 16:15:00,2.05232,2.05232,2.051,2.051,7060725.0
2008-10-17 16:16:00,2.05097,2.0513,2.0506,2.0506,9078089.0
2008-10-17 16:17:00,2.0503,2.0503,2.04983,2.04983,4661122.0
2008-10-17 16:18:00,2.04971,2.04971,2.0489,2.0489,13975711.0
2008-10-17 16:19:00,2.04871,2.04871,2.04732,2.04732,2656492.0
2008-10-17 16:20:00,2.04741,2.04746,2.04665,2.04695,6137898.0
2008-10-17 16:21:00,2.04705,2.04728,2.04684,2.04684,3596864.0
2008-10-17 16:22:00,2.04648,2.04648,2.04552,2.04552,9188077.0
2008-10-17 16:23:00,2.04547,2.04555,2.04529,2.04555,10261118.0
2008-10-17 16:24:00,2.04578,2.04614,2.04578,2.04593,3432019.0
2008-10-17 16:25:00,2.04582,2.04582,2.0443,2.0443,5392934.0
2008-10-17 16:26:00,2.04411,2.04411,2.04266,2.04276,8606930.0
2008-10-17 16:27:00,2.04301,2.04346,2.04301,2.04346,5638516.0
2008-10-17 16:28:00,2.04363,2.04376,2.04352,2.04352,16105526.0
2008-10-17 16:29:00,2.04365,2.0449,2.04365,2.0449,20245186.0
2008-10-17 16:30:00,2.0451,2.04577,2.0451,2.0456,7897926.0
2008-10-17 16:31:00,2.04561,2.04596,2.04554,2.04554,4735777.0
2008-10-17 16:32:00,2.0455,2.0455,2.04463,2.04463,4278560.0
2008-10-17 16:33:00,2.04475,2.04506,2.04475,2.04506,9563906.0
2008-10-17 16:34:00,2.04507,2.04513,2.04502,2.04505,3187096.0
2008-10-17 16:35:00,2.0448,2.04487,2.04476,2.04484,9496208.0
2008-10-17 16:36:00,2.04473,2.04476,2.04411,2.04411,4595900.0
2008-10-17 16:37:00,2.04403,2.04403,2.04336,2.04347,15691482.0
2008-10-17 16:38:00,2.04301,2.04318,2.0428,2.0428,5432380.0
2008-10-17 16:39:00,2.04267,2.04267,2.04152,2.04152,15728480.0
2008-10-17 16:40:00,2.04144,2.04144,2.04094,2.04099,3599334.0
2008-10-17 16:41:00,2.04088,2.04088,2.04005,2.04005,3405127.0
2008-10-17 16:42:00,2.03992,2.03992,2.03894,2.03894,12605097.0
2008-10-17 16:43:00,2.03882,2.03882,2.03784,2.03784,5137508.0
2008-10-17 16:44:00,2.03768,2.03768,2.03669,2.03669,7535743.0
2008-10-17 16:45:00,2.0365,2.0365,2.03488,2.03488,11522921.0
2008-10-17 16:46:00,2.03458,2.03458,2.03414,2.03414,20814050.0
2008-10-17 16:47:00,2.03414,2.03466,2.03414,2.03466,3858306.0
2008-10-17 16:48:00,2.03477,2.03514,2.03447,2.03459,3545615.0
2008-10-17 16:49:00,2.03477,2.03548,2.03477,2.03546,2817222.0
2008-10-17 16:50:00,2.03563,2.03643,2.03552,2.03643,12682789.0
2008-10-17 16:51:00,2.03641,2.03649,2.03615,2.03615,4137670.0
2008-10-17 16:52:00,2.03601,2.03601,2.03559,2.03559,6544126.0
2008-10-17 16:53:00,2.03528,2.0355,2.03493,2.0355,9470783.0
2008-10-17 16:54:00,2.03538,2.03599,2.03538,2.03597,4263843.0
2008-10-17 16:55:00,2.03587,2.03587,2.03421,2.03421,7801426.0
2008-10-17 16:56:00,2.03407,2.03407,2.03367,2.03367,8210260.0
2008-10-17 16:57:00,2.03363,2.03376,2.03327,2.03376,5774760.0
2008-10-17 16:58:00,2.03382,2.03407,2.03382,2.03384,9257583.0
2008-10-17 16:59:00,2.03385,2.03465,2.03385,2.03442,6832766.0
2008-10-17 17:00:00,2.03467,2.03596,2.03467,2.03596,43129719.0
2008-10-17 17:01:00,2.03605,2.03644,2.03605,2.03644,2322217.0
2008-10-17 17:02:00,2.03652,2.0368,2.03652,2.0368,2123676.0
2008-10-17 17:03:00,2.03676,2.03731,2.03676,2.03731,7057013.0
2008-10-17 17:04:00,2.03739,2.03782,2.03707,2.03707,9322247.0
2008-10-17 17:05:00,2.03703,2.03703,2.0362,2.0362,26258136.0
2008-10-17 17:06:00,2.03612,2.03618,2.03587,2.03587,8221512.0
2008-10-17 17:07:00,2.03568,2.03597,2.03568,2.03575,9451618.0
2008-10-17 17:08:00,2.03543,2.03543,2.03458,2.03458,4252944.0
2008-10-17 17:09:00,2.0346,2.03467,2.03444,2.03444,5642292.0
2008-10-17 17:10:00,2.0345,2.03506,2.0345,2.03506,10923456.0
2008-10-17 17:11:00,2.03511,2.03531,2.03468,2.03531,2668450.0
2008-10-17 17:12:00,2.03542,2.0365,2.03542,2.0365,7152539.0
2008-10-17 17:13:00,2.03649,2.03649,2.03568,2.03568,7152736.0
2008-10-17 17:14:00,2.03576,2.03645,2.03576,2.03645,3604041.0
2008-10-17 17:15:00,2.03671,2.03727,2.03671,2.03727,7019331.0
2008-10-17 17:16:00,2.03725,2.03725,2.03605,2.03605,6049992.0
2008-10-17 17:17:00,2.03586,2.03586,2.03542,2.03542,3856734.0
2008-10-17 17:18:00,2.03531,2.03572,2.03531,2.03566,10162419.0
2008-10-17 17:19:00,2.0355,2.03556,2.03541,2.0355,5788305.0
2008-10-17 17:20:00,2.03517,2.03517,2.03482,2.03508,1439809.0
2008-10-17 17:21:00,2.03521,2.03554,2.03521,2.03547,7373242.0
2008-10-17 17:22:00,2.03558,2.03585,2.03525,2.03525,6742480.0
2008-10-17 17:23:00,2.03499,2.03499,2.03462,2.03462,15942922.0
2008-10-17 17:24:00,2.03456,2.03456,2.03413,2.03413,4054985.0
2008-10-17 17:25:00,2.03412,2.03412,2.03358,2.03358,4835288.0
2008-10-17 17:26:00,2.03345,2.03345,2.03295,2.03328,5169400.0
2008-10-17 17:27:00,2.0336,2.03461,2.0336,2.03461,4230091.0
2008-10-17 17:28:00,2.0349,2.03545,2.03481,2.03535,13294067.0
2008-10-17 17:29:00,2.03541,2.03598,2.03541,2.03598,8981079.0
2008-10-17 17:30:00,2.03606,2.03658,2.03606,2.03658,6334932.0
2008-10-17 17:31:00,2.03661,2.03697,2.03661,2.03697,4748141.0
2008-10-17 17:32:00,2.037,2.03744,2.0369,2.03744,6224701.0
2008-10-17 17:33:00,2.03774,2.03849,2.03774,2.03823,4635814.0
2008-10-17 17:34:00,2.03813,2.03813,2.03729,2.03729,3570496.0
2008-10-17 17:35:00,2.0376,2.03889,2.0376,2.03889,6645434.0
2008-10-17 17:36:00,2.03887,2.03887,2.03848,2.03881,6282910.0
2008-10-17 17:37:00,2.03884,2.03886,2.03867,2.03867,6130025.0
2008-10-17 17:38:00,2.0388,2.03918,2.0388,2.03903,7935156.0
2008-10-17 17:39:00,2.03931,2.04025,2.03931,2.04025,4119237.0
2008-10-17 17:40:00,2.04037,2.04165,2.04037,2.04165,5717394.0
2008-10-17 17:41:00,2.0418,2.04264,2.0418,2.04264,12528532.0
2008-10-17 17:42:00,2.0426,2.04266,2.04215,2.04246,9670829.0
2008-10-17 17:43:00,2.04216,2.04216,2.0413,2.04135,10750992.0
2008-10-17 17:44:00,2.04139,2.04217,2.04139,2.04157,12202614.0
2008-10-17 17:45:00,2.04134,2.04134,2.04094,2.04095,5916855.0
2008-10-17 17:46:00,2.04078,2.04078,2.04044,2.04044,5504285.0
2008-10-17 17:47:00,2.04046,2.04046,2.03986,2.04023,2816849.0
2008-10-17 17:48:00,2.04023,2.04092,2.03901,2.04076,5182606.0
2008-10-17 17:49:00,2.04101,2.04216,2.04101,2.04216,4767354.0
2008-10-17 17:50:00,2.04199,2.04222,2.04169,2.04222,6120431.0
2008-10-17 17:51:00,2.04258,2.04285,2.04258,2.04283,6920010.0
2008-10-17 17:52:00,2.04298,2.04304,2.04271,2.04271,16852475.0
2008-10-17 17:53:00,2.04268,2.04268,2.0421,2.0421,2380397.0
2008-10-17 17:54:00,2.04173,2.04173,2.04133,2.04151,13215367.0
2008-10-17 17:55:00,2.04176,2.04271,2.04176,2.04271,12686841.0
2008-10-17 17:56:00,2.04268,2.04268,2.04249,2.04249,2799969.0
2008-10-17 17:57:00,2.04232,2.04232,2.0414,2.0414,8675115.0
2008-10-17 17:58:00,2.04124,2.04201,2.04124,2.04201,5762247.0
2008-10-17 17:59:00,2.04222,2.04368,2.04222,2.04353,4218191.0
2008-10-17 18:00:00,2.04361,2.04479,2.04361,2.04479,14893582.0
2008-10-17 18:01:00,2.04485,2.04522,2.04437,2.04437,6696843.0
2008-10-17 18:02:00,2.04455,2.04469,2.04396,2.04423,9636246.0
2008-10-17 18:03:00,2.04438,2.0448,2.04438,2.0448,2910155.0
2008-10-17 18:04:00,2.04484,2.0451,2.04484,2.04506,6175903.0
2008-10-17 18:05:00,2.04527,2.04562,2.04525,2.04562,7815236.0
2008-10-17 18:06:00,2.0457,2.0461,2.0457,2.0461,5877412.0
2008-10-17 18:07:00,2.04604,2.04672,2.04598,2.04672,10682810.0
2008-10-17 18:08:00,2.04683,2.04713,2.04683,2.04711,10499814.0
2008-10-17 18:09:00,2.0472,2.04782,2.0472,2.04782,21586000.0
2008-10-17 18:10:00,2.04786,2.04831,2.04786,2.04831,10439638.0
2008-10-17 18:11:00,2.04822,2.04899,2.04822,2.04899,9563733.0
2008-10-17 18:12:00,2.04898,2.04934,2.04898,2.04918,4022175.0
2008-10-17 18:13:00,2.04923,2.04976,2.04923,2.04975,6008137.0
2008-10-17 18:14:00,2.04972,2.04978,2.04954,2.04968,7432860.0
2008-10-17 18:15:00,2.04969,2.04973,2.04953,2.04963,10310946.0
2008-10-17 18:16:00,2.04945,2.04945,2.0487,2.0487,2993545.0
2008-10-17 18:17:00,2.04854,2.04863,2.04843,2.04845,3417219.0
2008-10-17 18:18:00,2.04845,2.04864,2.04829,2.04829,3329388.0
2008-10-17 18:19:00,2.04809,2.04809,2.04744,2.04744,6331347.0
2008-10-17 18:20:00,2.04718,2.04776,2.04703,2.04776,7067233.0
2008-10-17 18:21:00,2.04764,2.04764,2.0466,2.0466,10528879.0
2008-10-17 18:22:00,2.04631,2.04654,2.04622,2.04654,8484467.0
2008-10-17 18:23:00,2.04653,2.04653,2.04542,2.04542,8274859.0
2008-10-17 18:24:00,2.04524,2.04524,2.04415,2.04415,5870007.0
2008-10-17 18:25:00,2.04404,2.04404,2.0426,2.0426,5622354.0
2008-10-17 18:26:00,2.04237,2.04237,2.0412,2.0412,1515840.0
2008-10-17 18:27:00,2.04157,2.04276,2.04157,2.04276,14828015.0
2008-10-17 18:28:00,2.04263,2.04311,2.04263,2.04281,20035688.0
2008-10-17 18:29:00,2.04276,2.04289,2.04268,2.04289,8224139.0
2008-10-17 18:30:00,2.04291,2.04312,2.04291,2.04297,6186470.0
2008-10-17 18:31:00,2.04301,2.04308,2.04161,2.04302,2321099.0
2008-10-17 18:32:00,2.04311,2.04328,2.04311,2.04328,3557346.0
2008-10-17 18:33:00,2.04341,2.04361,2.04341,2.04347,3910068.0
2008-10-17 18:34:00,2.04362,2.04372,2.04352,2.04364,15306009.0
2008-10-17 18:35:00,2.04368,2.04368,2.04324,2.0435,9317064.0
2008-10-17 18:36:00,2.04368,2.04386,2.04368,2.04377,2727432.0
2008-10-17 18:37:00,2.0439,2.04488,2.0439,2.04483,16872957.0
2008-10-17 18:38:00,2.04487,2.04545,2.04487,2.04516,7898507.0
2008-10-17 18:39:00,2.04494,2.04494,2.04475,2.04486,4297183.0
2008-10-17 18:40:00,2.04468,2.04468,2.04435,2.04435,2221422.0
2008-10-17 18:41:00,2.04425,2.04425,2.04346,2.04346,17384150.0
2008-10-17 18:42:00,2.04338,2.04338,2.04309,2.04311,16830172.0
2008-10-17 18:43:00,2.04317,2.04338,2.04306,2.04338,6848994.0
2008-10-17 18:44:00,2.04355,2.04361,2.04338,2.04338,2019325.0
2008-10-17 18:45:00,2.04334,2.04358,2.04334,2.04339,2482554.0
2008-10-17 18:46:00,2.04335,2.04358,2.04335,2.04358,5523741.0
2008-10-17 18:47:00,2.04356,2.04356,2.04329,2.04329,5819627.0
2008-10-17 18:48:00,2.04297,2.04297,2.04236,2.04254,11821779.0
2008-10-17 18:49:00,2.04237,2.04237,2.04145,2.04145,4426426.0
2008-10-17 18:50:00,2.04128,2.04128,2.04078,2.04078,13749091.0
2008-10-17 18:51:00,2.04062,2.04062,2.04005,2.04005,19045992.0
2008-10-17 18:52:00,2.0401,2.04023,2.04006,2.0402,17475830.0
2008-10-17 18:53:00,2.04037,2.04071,2.04037,2.04071,2237082.0
2008-10-17 18:54:00,2.04085,2.04096,2.04079,2.04096,10335427.0
2008-10-17 18:55:00,2.04108,2.04131,2.04102,2.04131,3711035.0
2008-10-17 18:56:00,2.04128,2.04138,2.04122,2.04138,5038675.0
2008-10-17 18:57:00,2.0416,2.04174,2.04113,2.04113,10031337.0
2008-10-17 18:58:00,2.04131,2.04231,2.04131,2.04159,3700671.0
2008-10-17 18:59:00,2.04141,2.04147,2.04077,2.04078,5099171.0
2008-10-17 19:00:00,2.04065,2.04065,2.04011,2.04011,10669172.0
2008-10-17 19:01:00,2.04,2.04037,2.03977,2.03988,7594488.0
2008-10-17 19:02:00,2.04,2.04103,2.04,2.04103,16151607.0
2008-10-17 19:03:00,2.0414,2.04202,2.0414,2.04202,3232286.0
2008-10-17 19:04:00,2.04222,2.04312,2.04222,2.04312,13273665.0
2008-10-17 19:05:00,2.04323,2.04328,2.04319,2.04327,7042829.0
2008-10-17 19:06:00,2.04324,2.04324,2.04285,2.04319,9818293.0
2008-10-17 19:07:00,2.04335,2.04399,2.04335,2.04399,9421405.0
2008-10-17 19:08:00,2.044,2.04409,2.04388,2.04409,10733319.0
2008-10-17 19:09:00,2.04411,2.04421,2.04376,2.04376,6771428.0
2008-10-17 19:10:00,2.04357,2.04357,2.04201,2.04201,5999172.0
2008-10-17 19:11:00,2.04179,2.04179,2.04142,2.04142,3952878.0
2008-10-17 19:12:00,2.04126,2.04136,2.03972,2.04091,17923828.0
2008-10-17 19:13:00,2.04082,2.04102,2.04072,2.04102,3926515.0
2008-10-17 19:14:00,2.04111,2.04127,2.04111,2.04125,6084110.0
2008-10-17 19:15:00,2.04124,2.04132,2.04114,2.04114,7185783.0
2008-10-17 19:16:00,2.04142,2.04201,2.04142,2.0415,11005268.0
2008-10-17 19:17:00,2.04158,2.04299,2.04158,2.04299,7628257.0
2008-10-17 19:18:00,2.04329,2.0438,2.04329,2.0438,24982363.0
2008-10-17 19:19:00,2.04404,2.04437,2.04397,2.04436,5008911.0
2008-10-17 19:20:00,2.04442,2.04507,2.04442,2.04496,14563815.0
2008-10-17 19:21:00,2.04485,2.04485,2.04458,2.04458,5004846.0
2008-10-17 19:22:00,2.04449,2.0448,2.04422,2.0448,13147431.0
2008-10-17 19:23:00,2.04504,2.04614,2.04504,2.04611,6972554.0
2008-10-17 19:24:00,2.04588,2.04588,2.04532,2.04537,14440749.0
2008-10-17 19:25:00,2.04542,2.0459,2.04542,2.0459,5392929.0
2008-10-17 19:26:00,2.04607,2.04622,2.0459,2.04622,4226383.0
2008-10-17 19:27:00,2.04619,2.04732,2.04619,2.04732,2152658.0
2008-10-17 19:28:00,2.04741,2.04846,2.04741,2.04846,3145415.0
2008-10-17 19:29:00,2.04859,2.04914,2.04859,2.04914,11146290.0
2008-10-17 19:30:00,2.04921,2.04981,2.0492,2.04981,7378409.0
2008-10-17 19:31:00,2.04969,2.04975,2.04934,2.04934,7885493.0
2008-10-17 19:32:00,2.04917,2.04939,2.04908,2.04939,10658624.0
2008-10-17 19:33:00,2.0493,2.04945,2.04922,2.04922,8088373.0
2008-10-17 19:34:00,2.0492,2.04958,2.0492,2.04958,8259665.0
2008-10-17 19:35:00,2.04975,2.04994,2.04975,2.04994,7217978.0
2008-10-17 19:36:00,2.05015,2.05037,2.05006,2.05014,7926238.0
2008-10-17 19:37:00,2.05019,2.0507,2.05019,2.0507,2552554.0
2008-10-17 19:38:00,2.05114,2.05169,2.05114,2.05136,10990776.0
2008-10-17 19:39:00,2.05131,2.05131,2.05089,2.05089,23507599.0
2008-10-17 19:40:00,2.05081,2.05092,2.0503,2.0503,8116329.0
2008-10-17 19:41:00,2.05026,2.05026,2.04993,2.04993,3990478.0
2008-10-17 19:42:00,2.04984,2.04984,2.04934,2.04936,3520997.0
2008-10-17 19:43:00,2.0493,2.04931,2.04881,2.04931,8569504.0
2008-10-17 19:44:00,2.04951,2.04986,2.04951,2.04977,4416912.0
2008-10-17 19:45:00,2.04979,2.04983,2.04968,2.0498,3337618.0
2008-10-17 19:46:00,2.0499,2.05019,2.0499,2.04991,11919711.0
2008-10-17 19:47:00,2.04975,2.04998,2.04975,2.04998,9266320.0
2008-10-17 19:48:00,2.05022,2.05103,2.05022,2.05103,8789435.0
2008-10-17 19:49:00,2.05134,2.05218,2.05134,2.05218,13503057.0
2008-10-17 19:50:00,2.05228,2.05228,2.05176,2.05184,10760212.0
2008-10-17 19:51:00,2.05171,2.05179,2.05167,2.05167,16813720.0
2008-10-17 19:52:00,2.05165,2.05165,2.05065,2.05065,9937676.0
2008-10-17 19:53:00,2.05056,2.05056,2.04967,2.04967,6308013.0
2008-10-17 19:54:00,2.04963,2.04963,2.04915,2.04918,10043064.0
2008-10-17 19:55:00,2.04862,2.04884,2.04844,2.04844,2571262.0
2008-10-17 19:56:00,2.04824,2.04837,2.04812,2.04812,3311843.0
2008-10-17 19:57:00,2.04817,2.04827,2.04772,2.04772,14625153.0
2008-10-17 19:58:00,2.04773,2.04789,2.04773,2.04774,14133231.0
2008-10-17 19:59:00,2.04768,2.04769,2.04752,2.04752,6100605.0
2008-10-17 20:00:00,2.04729,2.04729,2.04656,2.04667,3033988.0
2008-10-17 20:01:00,2.04633,2.04633,2.04575,2.04582,7062114.0
2008-10-17 20:02:00,2.04565,2.04613,2.04565,2.04604,4819924.0
2008-10-17 20:03:00,2.04602,2.04634,2.04582,2.04634,5754967.0
2008-10-17 20:04:00,2.04635,2.04635,2.04597,2.04597,5364813.0
2008-10-17 20:05:00,2.04592,2.04604,2.04592,2.04593,9287243.0
2008-10-17 20:06:00,2.04575,2.04611,2.04574,2.04611,13506134.0
2008-10-17 20:07:00,2.04596,2.04596,2.04536,2.04538,5899480.0
2008-10-17 20:08:00,2.04548,2.04568,2.04508,2.04508,11865978.0
2008-10-17 20:09:00,2.04497,2.04563,2.04485,2.04563,6429892.0
2008-10-17 20:10:00,2.04574,2.04574,2.04421,2.04548,8760326.0
2008-10-17 20:11:00,2.04516,2.04516,2.04467,2.04467,11868936.0
2008-10-17 20:12:00,2.04467,2.04475,2.04449,2.04449,10798451.0
2008-10-17 20:13:00,2.04428,2.04428,2.04375,2.04375,8345493.0
2008-10-17 20:14:00,2.04376,2.04408,2.04368,2.04408,7515137.0
2008-10-17 20:15:00,2.04428,2.04452,2.04428,2.04452,10702746.0
2008-10-17 20:16:00,2.04458,2.04468,2.04451,2.04466,7240355.0
2008-10-17 20:17:00,2.04454,2.0447,2.04452,2.04452,10834490.0
2008-10-17 20:18:00,2.04448,2.04448,2.04433,2.04442,7032801.0
2008-10-17 20:19:00,2.04426,2.04426,2.04386,2.04395,11468949.0
2008-10-17 20:20:00,2.04427,2.04481,2.04427,2.04481,2659858.0
2008-10-17 20:21:00,2.04492,2.04532,2.04492,2.04532,4162195.0
2008-10-17 20:22:00,2.0453,2.0453,2.04509,2.04523,5575632.0
2008-10-17 20:23:00,2.04536,2.04655,2.04536,2.04655,6269703.0
2008-10-17 20:24:00,2.04667,2.04712,2.04638,2.04712,5474296.0
2008-10-17 20:25:00,2.04717,2.04717,2.04667,2.04667,3934291.0
2008-10-17 20:26:00,2.04654,2.04654,2.0463,2.0463,5928055.0
2008-10-17 20:27:00,2.04633,2.04645,2.04633,2.04639,3755563.0
2008-10-17 20:28:00,2.04665,2.04721,2.04665,2.04721,7074182.0
2008-10-17 20:29:00,2.04721,2.04725,2.04709,2.04709,4462447.0
2008-10-17 20:30:00,2.04728,2.04755,2.04723,2.04751,4181787.0
2008-10-17 20:31:00,2.04755,2.04755,2.04694,2.04711,2733059.0
2008-10-17 20:32:00,2.04711,2.04711,2.04692,2.047,5622679.0
2008-10-17 20:33:00,2.04692,2.04698,2.04689,2.04698,8285688.0
2008-10-17 20:34:00,2.04702,2.04708,2.04687,2.04687,8519200.0
2008-10-17 20:35:00,2.0468,2.0468,2.0467,2.0468,2679092.0
2008-10-17 20:36:00,2.04678,2.04678,2.04631,2.04646,3905341.0
2008-10-17 20:37:00,2.04655,2.04666,2.04622,2.04622,4629782.0
2008-10-17 20:38:00,2.04635,2.04673,2.04635,2.04673,10211432.0
2008-10-17 20:39:00,2.04678,2.04729,2.04652,2.04729,8883621.0
2008-10-17 20:40:00,2.0474,2.0479,2.0474,2.0479,13268428.0
2008-10-17 20:41:00,2.04803,2.0484,2.04803,2.0484,3020722.0
2008-10-17 20:42:00,2.04838,2.04929,2.04838,2.04929,9938736.0
2008-10-17 20:43:00,2.04944,2.05007,2.04944,2.05007,5215407.0
2008-10-17 20:44:00,2.05021,2.05054,2.04988,2.04988,5142744.0
2008-10-17 20:45:00,2.04991,2.05092,2.04991,2.05092,4559247.0
2008-10-17 20:46:00,2.05103,2.0518,2.05103,2.0518,34867668.0
2008-10-17 20:47:00,2.052,2.05216,2.0517,2.05195,987760.0
2008-10-17 20:48:00,2.05178,2.05178,2.05085,2.05085,3007859.0
2008-10-17 20:49:00,2.05064,2.05084,2.05062,2.05062,6960112.0
2008-10-17 20:50:00,2.0506,2.05098,2.0506,2.05098,6906659.0
2008-10-17 20:51:00,2.05121,2.05167,2.05121,2.05167,10377589.0
2008-10-17 20:52:00,2.05165,2.05165,2.05082,2.05116,6337440.0
2008-10-17 20:53:00,2.05112,2.05112,2.05088,2.05109,8408826.0
2008-10-17 20:54:00,2.05095,2.05155,2.05095,2.05136,9047033.0
2008-10-17 20:55:00,2.05147,2.05206,2.05139,2.05206,5211456.0
2008-10-17 20:56:00,2.052,2.052,2.05191,2.05191,3315248.0
2008-10-17 20:57:00,2.05196,2.05196,2.05168,2.05175,34826959.0
2008-10-17 20:58:00,2.05175,2.05175,2.0513,2.05154,7455292.0
2008-10-17 20:59:00,2.05148,2.05151,2.0513,2.0513,8056300.0
2008-10-17 21:00:00,2.05132,2.05188,2.05132,2.0518,9154634.0
2008-10-17 21:01:00,2.05159,2.05159,2.0498,2.05097,16640580.0
2008-10-17 21:02:00,2.05099,2.05124,2.05099,2.05124,6217861.0
2008-10-17 21:03:00,2.05121,2.05121,2.05076,2.05076,6490893.0
2008-10-17 21:04:00,2.05075,2.05097,2.05062,2.05062,17053817.0
2008-10-17 21:05:00,2.05061,2.05061,2.05038,2.05048,18458179.0
2008-10-17 21:06:00,2.05051,2.05086,2.05051,2.05083,6174365.0
2008-10-17 21:07:00,2.05067,2.0509,2.05061,2.05083,8400298.0
2008-10-17 21:08:00,2.05116,2.05149,2.05116,2.05145,11052811.0
2008-10-17 21:09:00,2.05149,2.05174,2.05149,2.05157,6510204.0
2008-10-17 21:10:00,2.05149,2.05149,2.05128,2.05139,4088842.0
2008-10-17 21:11:00,2.05143,2.05159,2.0514,2.05159,13782161.0
2008-10-17 21:12:00,2.05165,2.05201,2.05165,2.05201,1758854.0
2008-10-17 21:13:00,2.052,2.052,2.05167,2.05169,7990630.0
2008-10-17 21:14:00,2.05172,2.05182,2.05166,2.05182,4284395.0
2008-10-17 21:15:00,2.05181,2.05201,2.05175,2.05201,9573567.0
2008-10-17 21:16:00,2.05189,2.05189,2.05145,2.05145,3415532.0
2008-10-17 21:17:00,2.05107,2.05107,2.0505,2.0505,5284843.0
2008-10-17 21:18:00,2.05043,2.05056,2.05043,2.05048,9854916.0
2008-10-17 21:19:00,2.05039,2.05062,2.05001,2.05001,11882587.0
2008-10-17 21:20:00,2.04992,2.05019,2.04972,2.05019,54523439.0
2008-10-17 21:21:00,2.05054,2.05152,2.05054,2.05152,10010094.0
2008-10-17 21:22:00,2.0515,2.0515,2.05127,2.05144,12297510.0
2008-10-17 21:23:00,2.05144,2.05152,2.05124,2.05131,5074903.0
2008-10-17 21:24:00,2.05107,2.05196,2.05107,2.05196,1804224.0
2008-10-17 21:25:00,2.05209,2.05226,2.05179,2.05194,11398782.0
2008-10-17 21:26:00,2.05174,2.05174,2.05119,2.05119,65034771.0
2008-10-17 21:27:00,2.0511,2.0511,2.05093,2.051,6537349.0
2008-10-17 21:28:00,2.05091,2.05115,2.05091,2.05113,10640012.0
2008-10-17 21:29:00,2.05113,2.05113,2.05103,2.0511,3992973.0
2008-10-17 21:30:00,2.05131,2.05179,2.05131,2.05179,11878485.0
2008-10-17 21:31:00,2.05179,2.05201,2.05171,2.05201,8605777.0
2008-10-17 21:32:00,2.05215,2.05272,2.05215,2.05271,5127953.0
2008-10-17 21:33:00,2.05289,2.05332,2.05284,2.05284,3985051.0
2008-10-17 21:34:00,2.05274,2.05306,2.05274,2.05299,3565909.0
2008-10-17 21:35:00,2.05302,2.05303,2.0529,2.0529,3146379.0
2008-10-17 21:36:00,2.05281,2.05281,2.05255,2.05255,31591626.0
2008-10-17 21:37:00,2.05259,2.053,2.05241,2.05268,5811409.0
2008-10-17 21:38:00,2.05273,2.05273,2.05257,2.05257,19071773.0
2008-10-17 21:39:00,2.05252,2.05286,2.05252,2.05282,5980177.0
2008-10-17 21:40:00,2.05299,2.05313,2.05299,2.05302,5572117.0
2008-10-17 21:41:00,2.05298,2.05306,2.05284,2.05284,6446808.0
2008-10-17 21:42:00,2.05267,2.05288,2.05262,2.05262,2460226.0
2008-10-17 21:43:00,2.05245,2.05252,2.05238,2.05252,4261074.0
2008-10-17 21:44:00,2.05237,2.05237,2.05198,2.05206,13249044.0
2008-10-17 21:45:00,2.05203,2.05264,2.05197,2.05264,10919863.0
2008-10-17 21:46:00,2.05261,2.05261,2.05235,2.05259,7596175.0
2008-10-17 21:47:00,2.05264,2.05264,2.0525,2.0525,3496804.0
2008-10-17 21:48:00,2.05231,2.05231,2.05158,2.05158,14906339.0
2008-10-17 21:49:00,2.05153,2.05153,2.05111,2.05111,3042214.0
2008-10-17 21:50:00,2.05131,2.05131,2.05103,2.05105,3192601.0
2008-10-17 21:51:00,2.05097,2.05115,2.05094,2.05115,2458722.0
2008-10-17 21:52:00,2.05127,2.05165,2.05127,2.05165,14928457.0
2008-10-17 21:53:00,2.05191,2.0521,2.05191,2.05204,6916594.0
2008-10-17 21:54:00,2.05172,2.05172,2.05116,2.05116,1159874.0
2008-10-17 21:55:00,2.05115,2.05131,2.05104,2.05121,1355435.0
2008-10-17 21:56:00,2.05148,2.05193,2.05148,2.05185,3708807.0
2008-10-17 21:57:00,2.05189,2.05204,2.05182,2.05204,7316891.0
2008-10-17 21:58:00,2.05206,2.05266,2.05201,2.05266,8525233.0
2008-10-17 21:59:00,2.05276,2.05295,2.05273,2.05281,5192117.0
2008-10-17 22:00:00,2.05287,2.05294,2.05277,2.05277,20352003.0
2008-10-17 22:01:00,2.05277,2.05286,2.05259,2.05259,5346498.0
2008-10-17 22:02:00,2.05265,2.05279,2.05249,2.05279,7305652.0
2008-10-17 22:03:00,2.05283,2.05283,2.05252,2.05252,4702142.0
2008-10-17 22:04:00,2.05253,2.05344,2.05253,2.05344,2216382.0
2008-10-17 22:05:00,2.05364,2.05435,2.05364,2.05435,6047868.0
2008-10-17 22:06:00,2.05464,2.05503,2.05464,2.05503,7892878.0
2008-10-17 22:07:00,2.05507,2.05544,2.05507,2.05522,33711214.0
2008-10-17 22:08:00,2.05517,2.05552,2.05517,2.05552,76610883.0
2008-10-17 22:09:00,2.05576,2.0559,2.05576,2.05588,13100530.0
2008-10-17 22:10:00,2.05583,2.05592,2.05579,2.05579,8599595.0
2008-10-17 22:11:00,2.05581,2.0559,2.05575,2.05575,6831690.0
2008-10-17 22:12:00,2.05571,2.05571,2.05558,2.05568,8431665.0
2008-10-17 22:13:00,2.05568,2.05606,2.05568,2.05606,4422886.0
2008-10-17 22:14:00,2.0562,2.05657,2.0562,2.05657,18575291.0
2008-10-17 22:15:00,2.05651,2.05667,2.05651,2.05657,8232370.0
2008-10-17 22:16:00,2.05662,2.0569,2.05639,2.0569,9826095.0
2008-10-17 22:17:00,2.05713,2.05765,2.05713,2.05765,10300525.0
2008-10-17 22:18:00,2.05795,2.05858,2.05795,2.05812,9878213.0
2008-10-17 22:19:00,2.05786,2.0579,2.05764,2.05764,8551482.0
2008-10-17 22:20:00,2.05754,2.05754,2.05723,2.05744,9141051.0
2008-10-17 22:21:00,2.05753,2.05753,2.05729,2.05729,10010621.0
2008-10-17 22:22:00,2.05701,2.05701,2.0555,2.0555,19396009.0
2008-10-17 22:23:00,2.05576,2.05576,2.05546,2.05546,4665931.0
2008-10-17 22:24:00,2.05544,2.05558,2.05534,2.05558,4593128.0
2008-10-17 22:25:00,2.05551,2.05551,2.05444,2.05444,3523159.0
2008-10-17 22:26:00,2.05429,2.05442,2.05415,2.05431,5136175.0
2008-10-17 22:27:00,2.05444,2.05448,2.05427,2.05438,18257915.0
2008-10-17 22:28:00,2.05411,2.05411,2.05373,2.05373,929142.0
2008-10-17 22:29:00,2.05347,2.05347,2.05298,2.05298,7649066.0
2008-10-17 22:30:00,2.05289,2.05289,2.05265,2.05265,19792582.0
2008-10-17 22:31:00,2.05244,2.05256,2.05221,2.05251,14638695.0
2008-10-17 22:32:00,2.05245,2.05245,2.05232,2.05234,3566629.0
2008-10-17 22:33:00,2.05239,2.05268,2.0521,2.05268,7841951.0
2008-10-17 22:34:00,2.05243,2.05304,2.05233,2.05304,3713374.0
2008-10-17 22:35:00,2.05331,2.05359,2.05331,2.05359,12195259.0
2008-10-17 22:36:00,2.05364,2.05364,2.05334,2.05334,5361852.0
2008-10-17 22:37:00,2.05325,2.05325,2.05279,2.05279,15959799.0
2008-10-17 22:38:00,2.05263,2.05331,2.05263,2.05306,13994170.0
2008-10-17 22:39:00,2.05281,2.05281,2.05248,2.05248,4778853.0
2008-10-17 22:40:00,2.0522,2.0522,2.05157,2.05173,10254385.0
2008-10-17 22:41:00,2.05144,2.05144,2.05038,2.05038,9663013.0
2008-10-17 22:42:00,2.05001,2.05001,2.04841,2.04841,19437193.0
2008-10-17 22:43:00,2.04816,2.04841,2.04795,2.04837,9003486.0
2008-10-17 22:44:00,2.04842,2.04876,2.04842,2.04876,5524771.0
2008-10-17 22:45:00,2.04861,2.04866,2.04799,2.048,5373049.0
2008-10-17 22:46:00,2.04785,2.04808,2.04784,2.04789,13676392.0
2008-10-17 22:47:00,2.04777,2.04777,2.04726,2.04728,2504547.0
2008-10-17 22:48:00,2.04724,2.04744,2.04667,2.04667,2208189.0
2008-10-17 22:49:00,2.0465,2.0473,2.04646,2.0473,29146363.0
2008-10-17 22:50:00,2.04755,2.04848,2.04755,2.04812,5917614.0
2008-10-17 22:51:00,2.04803,2.04803,2.04734,2.04734,5867270.0
2008-10-17 22:52:00,2.04682,2.04734,2.04682,2.04691,4841700.0
2008-10-17 22:53:00,2.04678,2.047,2.04678,2.04679,13021561.0
2008-10-17 22:54:00,2.04668,2.04673,2.04619,2.04619,9199892.0
2008-10-17 22:55:00,2.04612,2.04612,2.04509,2.04537,19202271.0
2008-10-17 22:56:00,2.04531,2.04531,2.04495,2.04504,27476203.0
2008-10-17 22:57:00,2.04502,2.04502,2.04351,2.04351,14862615.0
2008-10-17 22:58:00,2.04352,2.04352,2.04318,2.04331,3280846.0
2008-10-17 22:59:00,2.04315,2.04315,2.04281,2.04282,5662434.0
2008-10-19 23:00:00,2.04704,2.04704,2.04668,2.04668,8498829.0
2008-10-19 23:01:00,2.04645,2.04645,2.04594,2.04633,3789269.0
2008-10-19 23:02:00,2.04648,2.04662,2.04648,2.04662,6568355.0
2008-10-19 23:04:00,2.0468,2.04683,2.04618,2.04618,8568778.0
2008-10-19 23:05:00,2.0461,2.0461,2.04511,2.04511,4672432.0
2008-10-19 23:06:00,2.04501,2.04501,2.04397,2.04405,7928040.0
2008-10-19 23:07:00,2.04411,2.04433,2.04401,2.04433,2693631.0
2008-10-19 23:08:00,2.04451,2.04522,2.04451,2.04522,9711994.0
2008-10-19 23:09:00,2.04526,2.0464,2.04526,2.04639,8845665.0
2008-10-19 23:10:00,2.04638,2.04638,2.0457,2.0457,3262166.0
2008-10-19 23:12:00,2.04567,2.04587,2.04536,2.04536,8475940.0
2008-10-19 23:13:00,2.0454,2.0454,2.04502,2.04502,2242188.0
2008-10-19 23:14:00,2.04491,2.04491,2.04433,2.04437,4912413.0
2008-10-19 23:15:00,2.04438,2.04439,2.04403,2.04403,6551702.0
2008-10-19 23:16:00,2.04372,2.04386,2.04365,2.04367,10237782.0
2008-10-19 23:17:00,2.04366,2.04403,2.0436,2.04403,7394708.0
2008-10-19 23:18:00,2.04382,2.04408,2.04382,2.04396,13630174.0
2008-10-19 23:19:00,2.04403,2.04517,2.04403,2.04517,7813049.0
2008-10-19 23:20:00,2.04518,2.04518,2.04472,2.04472,12253914.0
2008-10-19 23:21:00,2.04462,2.04462,2.04407,2.04407,6435669.0
2008-10-19 23:22:00,2.04401,2.04488,2.04401,2.04488,9488060.0
2008-10-19 23:23:00,2.04504,2.04604,2.04504,2.04601,13193123.0
2008-10-19 23:24:00,2.04571,2.04586,2.04535,2.04549,6106803.0
2008-10-19 23:25:00,2.04565,2.04565,2.04518,2.04521,5664700.0
2008-10-19 23:26:00,2.04519,2.04519,2.04448,2.04448,4973597.0
2008-10-19 23:27:00,2.04418,2.04422,2.04362,2.04364,9949696.0
2008-10-19 23:28:00,2.04374,2.04509,2.04374,2.04509,7254019.0
2008-10-19 23:29:00,2.04523,2.04576,2.04523,2.04576,10032450.0
2008-10-19 23:30:00,2.04577,2.04628,2.04577,2.04617,5621583.0
2008-10-19 23:31:00,2.04605,2.04611,2.04593,2.04606,8409756.0
2008-10-19 23:32:00,2.04615,2.04657,2.04615,2.04656,11808732.0
2008-10-19 23:33:00,2.04639,2.04639,2.04581,2.04584,6299854.0
2008-10-19 23:34:00,2.04605,2.04656,2.04605,2.04639,11304654.0
2008-10-19 23:35:00,2.04634,2.0464,2.04598,2.0464,10906753.0
2008-10-19 23:36:00,2.04643,2.04643,2.04559,2.04564,8868726.0
2008-10-19 23:37:00,2.04573,2.04687,2.04573,2.0467,2704493.0
2008-10-19 23:38:00,2.04635,2.04635,2.04589,2.04589,5655505.0
2008-10-19 23:39:00,2.04618,2.04638,2.04613,2.04626,3928229.0
2008-10-19 23:40:00,2.0465,2.0465,2.04609,2.04609,3125937.0
2008-10-19 23:41:00,2.04571,2.04571,2.04521,2.04556,10385688.0
2008-10-19 23:42:00,2.04581,2.04661,2.04581,2.04643,22828012.0
2008-10-19 23:43:00,2.04641,2.04641,2.04532,2.0454,3247489.0
2008-10-19 23:44:00,2.04544,2.04546,2.04536,2.04536,10104306.0
2008-10-19 23:45:00,2.04514,2.04538,2.04514,2.04538,4756630.0
2008-10-19 23:46:00,2.04537,2.04537,2.04515,2.04535,16604403.0
2008-10-19 23:47:00,2.04564,2.0461,2.04564,2.0458,2982097.0
2008-10-19 23:48:00,2.04591,2.04632,2.04591,2.04615,1896425.0
2008-10-19 23:49:00,2.04588,2.04588,2.04407,2.04527,5396511.0
2008-10-19 23:50:00,2.04521,2.04525,2.04507,2.04525,6632542.0
2008-10-19 23:51:00,2.04536,2.04548,2.04521,2.04521,18720481.0
2008-10-19 23:52:00,2.04517,2.04517,2.045,2.0451,4489320.0
2008-10-19 23:53:00,2.04516,2.04523,2.04516,2.04523,2895162.0
2008-10-19 23:54:00,2.04548,2.04619,2.04548,2.04586,7762210.0
2008-10-19 23:55:00,2.04583,2.04589,2.04575,2.04589,5141333.0
2008-10-19 23:56:00,2.04621,2.04626,2.04581,2.04581,7439657.0
2008-10-19 23:57:00,2.04574,2.04586,2.04571,2.04586,8623441.0
2008-10-19 23:58:00,2.04576,2.04576,2.04497,2.04503,9958461.0
2008-10-19 23:59:00,2.04509,2.04525,2.04493,2.04525,6976981.0
2008-10-20 00:00:00,2.04533,2.0455,2.04521,2.0455,8666337.0
2008-10-20 00:01:00,2.04558,2.04604,2.04558,2.04597,14978658.0
2008-10-20 00:02:00,2.04616,2.04616,2.04562,2.04562,11021422.0
2008-10-20 00:03:00,2.04572,2.04597,2.04572,2.04597,9800826.0
2008-10-20 00:04:00,2.04588,2.0461,2.04588,2.04595,4835916.0
2008-10-20 00:05:00,2.04566,2.04569,2.04557,2.04557,3030248.0
2008-10-20 00:06:00,2.04563,2.04563,2.04521,2.0455,7980793.0
2008-10-20 00:07:00,2.04554,2.04562,2.0449,2.04543,7132011.0
2008-10-20 00:08:00,2.04553,2.04565,2.04547,2.04557,3949239.0
2008-10-20 00:09:00,2.04582,2.04594,2.04582,2.04585,5410242.0
2008-10-20 00:10:00,2.0457,2.0457,2.04521,2.04521,21352680.0
2008-10-20 00:11:00,2.04527,2.04546,2.04527,2.04534,18154567.0
2008-10-20 00:12:00,2.04549,2.04592,2.04549,2.0459,1679798.0
2008-10-20 00:13:00,2.04579,2.04579,2.04535,2.04547,7561865.0
2008-10-20 00:14:00,2.04571,2.04603,2.04571,2.04603,7251830.0
2008-10-20 00:15:00,2.04608,2.04608,2.04581,2.04581,4335395.0
2008-10-20 00:16:00,2.04603,2.04636,2.04567,2.04567,7554970.0
2008-10-20 00:17:00,2.04601,2.0462,2.04589,2.0462,5100015.0
2008-10-20 00:18:00,2.0462,2.0462,2.04579,2.04617,2542114.0
2008-10-20 00:19:00,2.04622,2.04639,2.04614,2.04622,2123196.0
2008-10-20 00:20:00,2.04631,2.04631,2.04605,2.04605,4997877.0
2008-10-20 00:21:00,2.0459,2.04628,2.04588,2.04595,11524242.0
2008-10-20 00:22:00,2.0458,2.04596,2.04568,2.04596,12268503.0
2008-10-20 00:23:00,2.046,2.04604,2.04584,2.04584,3891606.0
2008-10-20 00:24:00,2.0458,2.04581,2.04553,2.04576,9106842.0
2008-10-20 00:25:00,2.04602,2.04631,2.04598,2.04631,6171302.0
2008-10-20 00:26:00,2.04634,2.04648,2.04634,2.04648,16759456.0
2008-10-20 00:27:00,2.04666,2.04708,2.04666,2.04708,10184013.0
2008-10-20 00:28:00,2.04708,2.04708,2.04654,2.04654,7875249.0
2008-10-20 00:29:00,2.04633,2.04642,2.04606,2.04626,9199631.0
2008-10-20 00:30:00,2.04623,2.04623,2.04603,2.04613,6576351.0
2008-10-20 00:31:00,2.04637,2.04683,2.04637,2.04677,18203067.0
2008-10-20 00:32:00,2.04686,2.04695,2.04651,2.04695,5353009.0
2008-10-20 00:33:00,2.04692,2.04732,2.04688,2.04732,13162307.0
2008-10-20 00:34:00,2.0473,2.0473,2.04605,2.04605,5047027.0
2008-10-20 00:35:00,2.04583,2.04603,2.04583,2.04602,4410784.0
2008-10-20 00:36:00,2.0462,2.04664,2.04603,2.04664,12787631.0
2008-10-20 00:37:00,2.04669,2.0467,2.04646,2.04654,7779382.0
2008-10-20 00:38:00,2.04648,2.04648,2.04639,2.04641,9795236.0
2008-10-20 00:39:00,2.04623,2.04637,2.04612,2.04612,3425996.0
2008-10-20 00:40:00,2.0461,2.04646,2.04609,2.04646,14204175.0
2008-10-20 00:41:00,2.04639,2.0465,2.04623,2.0465,3057491.0
2008-10-20 00:42:00,2.04666,2.04688,2.04666,2.04688,2280890.0
2008-10-20 00:43:00,2.04668,2.0468,2.04655,2.04655,15722516.0
2008-10-20 00:44:00,2.04662,2.04703,2.04662,2.04703,5571152.0
2008-10-20 00:45:00,2.04713,2.04728,2.04713,2.04718,1344128.0
2008-10-20 00:46:00,2.04714,2.04747,2.0471,2.04747,11619189.0
2008-10-20 00:47:00,2.04755,2.04784,2.04744,2.04762,6524053.0
2008-10-20 00:48:00,2.04751,2.04751,2.04691,2.0471,9368867.0
2008-10-20 00:50:00,2.04712,2.04725,2.04705,2.04725,12881940.0
2008-10-20 00:52:00,2.04738,2.04782,2.04738,2.04771,3117073.0
2008-10-20 00:53:00,2.04763,2.04765,2.04742,2.04742,6147756.0
2008-10-20 00:54:00,2.04745,2.04766,2.04741,2.04766,3957025.0
2008-10-20 00:55:00,2.04778,2.04793,2.04768,2.04793,7596041.0
2008-10-20 00:56:00,2.04801,2.04823,2.04776,2.04823,5809763.0
2008-10-20 00:57:00,2.04836,2.04898,2.04825,2.04898,3011022.0
2008-10-20 00:58:00,2.04898,2.04912,2.04879,2.04912,5759053.0
2008-10-20 00:59:00,2.04921,2.04921,2.04904,2.04904,40056755.0
2008-10-20 01:00:00,2.04874,2.04874,2.04783,2.04787,6408772.0
2008-10-20 01:01:00,2.0477,2.04787,2.04761,2.04761,8970555.0
2008-10-20 01:02:00,2.0476,2.04766,2.04753,2.04753,4559611.0
2008-10-20 01:03:00,2.04751,2.04786,2.04751,2.04786,4714056.0
2008-10-20 01:04:00,2.04773,2.04773,2.04757,2.04761,3312101.0
2008-10-20 01:05:00,2.04766,2.04822,2.04766,2.04822,12563732.0
2008-10-20 01:06:00,2.04833,2.0484,2.04819,2.04819,5717888.0
2008-10-20 01:07:00,2.04803,2.04807,2.04759,2.04759,5035177.0
2008-10-20 01:08:00,2.04767,2.04788,2.04762,2.04788,15283432.0
2008-10-20 01:09:00,2.04803,2.04845,2.04803,2.04845,11154982.0
2008-10-20 01:10:00,2.04876,2.04925,2.04876,2.04925,8066045.0
2008-10-20 01:11:00,2.04925,2.04946,2.04925,2.04946,5617918.0
2008-10-20 01:12:00,2.04969,2.04969,2.04837,2.04837,6143846.0
2008-10-20 01:13:00,2.04828,2.04828,2.04787,2.04787,5761619.0
2008-10-20 01:14:00,2.04791,2.04832,2.04791,2.04832,7549977.0
2008-10-20 01:15:00,2.04846,2.04868,2.04828,2.04845,5503795.0
2008-10-20 01:16:00,2.04813,2.04813,2.04785,2.04794,3906806.0
2008-10-20 01:17:00,2.04842,2.04926,2.04842,2.04926,4888274.0
2008-10-20 01:18:00,2.0497,2.05038,2.0497,2.0503,3332735.0
2008-10-20 01:19:00,2.05026,2.05032,2.04959,2.04959,4737939.0
2008-10-20 01:20:00,2.0494,2.0494,2.04874,2.04874,3894909.0
2008-10-20 01:21:00,2.04864,2.04864,2.04809,2.04826,10522701.0
2008-10-20 01:22:00,2.04811,2.04841,2.04809,2.04841,13343944.0
2008-10-20 01:23:00,2.04836,2.04883,2.04834,2.04883,6027692.0
2008-10-20 01:24:00,2.04886,2.04886,2.04851,2.04851,11893026.0
2008-10-20 01:25:00,2.04858,2.04887,2.04858,2.04887,9996771.0
2008-10-20 01:26:00,2.04891,2.04903,2.04884,2.04903,18241382.0
2008-10-20 01:27:00,2.04915,2.0492,2.04907,2.0492,4768862.0
2008-10-20 01:28:00,2.0492,2.04939,2.0492,2.04939,8238145.0
2008-10-20 01:29:00,2.04938,2.04949,2.04899,2.04899,4867732.0
2008-10-20 01:30:00,2.04952,2.04981,2.04936,2.04981,10739199.0
2008-10-20 01:31:00,2.04988,2.0499,2.04976,2.04976,4931689.0
2008-10-20 01:32:00,2.04986,2.05059,2.04983,2.05059,12769582.0
2008-10-20 01:33:00,2.05087,2.05166,2.05087,2.05166,5134268.0
2008-10-20 01:34:00,2.05201,2.05247,2.05201,2.05247,6657323.0
2008-10-20 01:35:00,2.05253,2.05297,2.05213,2.05297,11693336.0
2008-10-20 01:36:00,2.05317,2.05346,2.05317,2.05338,5383042.0
2008-10-20 01:37:00,2.05343,2.05343,2.05319,2.05327,11263900.0
2008-10-20 01:38:00,2.05309,2.05309,2.05227,2.05227,5160123.0
2008-10-20 01:39:00,2.05221,2.05221,2.05179,2.05179,2358043.0
2008-10-20 01:40:00,2.05177,2.05177,2.05094,2.05094,16047810.0
2008-10-20 01:41:00,2.05071,2.05105,2.05071,2.05105,2790131.0
2008-10-20 01:42:00,2.0514,2.05161,2.0512,2.05153,4193129.0
2008-10-20 01:44:00,2.05143,2.05143,2.05062,2.05062,5451643.0
2008-10-20 01:45:00,2.05068,2.05089,2.05068,2.05089,7773647.0
2008-10-20 01:46:00,2.05103,2.05103,2.05081,2.05101,6601811.0
2008-10-20 01:47:00,2.05096,2.05109,2.05094,2.05094,3676428.0
2008-10-20 01:48:00,2.05088,2.05094,2.05081,2.05094,4987127.0
2008-10-20 01:49:00,2.05096,2.05096,2.05074,2.05084,7215444.0
2008-10-20 01:50:00,2.05073,2.05073,2.05017,2.05017,2248863.0
2008-10-20 01:51:00,2.04999,2.05059,2.04999,2.05057,5077038.0
2008-10-20 01:52:00,2.05043,2.05043,2.05019,2.05043,8848675.0
2008-10-20 01:53:00,2.05049,2.05077,2.05017,2.05066,3480752.0
2008-10-20 01:54:00,2.04945,2.05172,2.04945,2.05159,11711452.0
2008-10-20 01:55:00,2.05143,2.05143,2.0503,2.0503,7122653.0
2008-10-20 01:56:00,2.05031,2.05032,2.05016,2.05032,5252157.0
2008-10-20 01:57:00,2.05007,2.05034,2.05007,2.0502,10054140.0
2008-10-20 01:58:00,2.05011,2.05011,2.04988,2.04988,14675620.0
2008-10-20 01:59:00,2.04969,2.04989,2.04969,2.04978,7737302.0
2008-10-20 02:00:00,2.05097,2.051,2.05082,2.05084,8749184.0
2008-10-20 02:01:00,2.0508,2.0508,2.05012,2.05012,14000781.0
2008-10-20 02:02:00,2.05041,2.0509,2.05041,2.05067,9339657.0
2008-10-20 02:03:00,2.05079,2.05093,2.05072,2.05093,4822031.0
2008-10-20 02:04:00,2.05102,2.05185,2.05102,2.05185,7788576.0
2008-10-20 02:05:00,2.0521,2.05277,2.051,2.051,12868314.0
2008-10-20 02:06:00,2.05238,2.05241,2.05206,2.05206,3619372.0
2008-10-20 02:07:00,2.05197,2.05201,2.05166,2.05166,8112096.0
2008-10-20 02:08:00,2.05161,2.05161,2.05095,2.05095,5138183.0
2008-10-20 02:09:00,2.05101,2.05101,2.05067,2.05067,2293120.0
2008-10-20 02:10:00,2.0505,2.0505,2.05015,2.05015,7008690.0
2008-10-20 02:11:00,2.05004,2.05009,2.04995,2.05009,4711059.0
2008-10-20 02:12:00,2.05014,2.05014,2.04978,2.04996,3842418.0
2008-10-20 02:13:00,2.04997,2.04997,2.04968,2.04983,6846931.0
2008-10-20 02:14:00,2.04977,2.04993,2.04969,2.04969,8041424.0
2008-10-20 02:15:00,2.04961,2.04967,2.04936,2.04936,5118914.0
2008-10-20 02:16:00,2.04944,2.04987,2.04944,2.04987,1928215.0
2008-10-20 02:17:00,2.05011,2.05027,2.04979,2.05023,4614935.0
2008-10-20 02:18:00,2.05023,2.05036,2.05013,2.05013,2749983.0
2008-10-20 02:19:00,2.04982,2.05004,2.04963,2.04963,15899942.0
2008-10-20 02:20:00,2.04941,2.04941,2.04882,2.04882,2591544.0
2008-10-20 02:21:00,2.04861,2.04861,2.0483,2.0483,5142637.0
2008-10-20 02:22:00,2.04821,2.04821,2.04783,2.04792,12132590.0
2008-10-20 02:23:00,2.04771,2.04771,2.04747,2.04757,5617282.0
2008-10-20 02:24:00,2.04749,2.04749,2.0467,2.04694,11414815.0
2008-10-20 02:25:00,2.04681,2.04706,2.04666,2.04706,6362729.0
2008-10-20 02:26:00,2.04721,2.04789,2.04721,2.04732,5223591.0
2008-10-20 02:27:00,2.04706,2.04706,2.04661,2.04669,13708624.0
2008-10-20 02:28:00,2.04687,2.04715,2.04687,2.04715,5185247.0
2008-10-20 02:29:00,2.04727,2.04761,2.04727,2.04761,11671772.0
2008-10-20 02:30:00,2.04725,2.04767,2.04725,2.04759,4717252.0
2008-10-20 02:31:00,2.04747,2.04754,2.04728,2.04754,7498767.0
2008-10-20 02:32:00,2.0477,2.0477,2.0475,2.04755,5220428.0
2008-10-20 02:33:00,2.04762,2.04779,2.04722,2.04722,17405900.0
2008-10-20 02:34:00,2.04721,2.04761,2.0471,2.04761,9504442.0
2008-10-20 02:35:00,2.04777,2.04777,2.04714,2.04775,12996422.0
2008-10-20 02:36:00,2.04781,2.04786,2.04758,2.04786,6691486.0
2008-10-20 02:37:00,2.0481,2.04828,2.0481,2.04813,12275936.0
2008-10-20 02:38:00,2.04804,2.04804,2.04738,2.04738,10331568.0
2008-10-20 02:39:00,2.04724,2.04743,2.04724,2.04734,3680343.0
2008-10-20 02:40:00,2.04727,2.04733,2.04703,2.04703,4346334.0
2008-10-20 02:41:00,2.04711,2.04741,2.04697,2.04741,3285426.0
2008-10-20 02:42:00,2.04771,2.04822,2.04771,2.04822,4486710.0
2008-10-20 02:43:00,2.0481,2.04837,2.0481,2.04837,4262281.0
2008-10-20 02:44:00,2.04832,2.04832,2.0479,2.04806,5207981.0
2008-10-20 02:45:00,2.04808,2.04808,2.04764,2.04774,6883014.0
2008-10-20 02:46:00,2.04771,2.04777,2.04758,2.04758,6013589.0
2008-10-20 02:47:00,2.04733,2.04739,2.04719,2.04731,5860214.0
2008-10-20 02:48:00,2.04712,2.04728,2.04699,2.04728,6147191.0
2008-10-20 02:49:00,2.04731,2.04752,2.04706,2.04752,8145872.0
2008-10-20 02:50:00,2.04749,2.04764,2.04749,2.04763,11547601.0
2008-10-20 02:51:00,2.04748,2.04779,2.04742,2.04779,14976413.0
2008-10-20 02:52:00,2.04771,2.048,2.04755,2.04768,5177561.0
2008-10-20 02:53:00,2.04774,2.04795,2.04773,2.04774,5632277.0
2008-10-20 02:54:00,2.04755,2.04755,2.04706,2.04738,12941629.0
2008-10-20 02:55:00,2.04743,2.04756,2.04733,2.04733,3612282.0
2008-10-20 02:56:00,2.0472,2.0472,2.04647,2.04647,5024575.0
2008-10-20 02:57:00,2.04642,2.04642,2.04538,2.04545,4191972.0
2008-10-20 02:58:00,2.04555,2.04575,2.04555,2.04563,9944079.0
2008-10-20 02:59:00,2.04575,2.0458,2.04574,2.04574,6376255.0
2008-10-20 03:00:00,2.04573,2.04582,2.04566,2.04582,38844797.0
2008-10-20 03:01:00,2.04581,2.04594,2.04581,2.04591,6126652.0
2008-10-20 03:02:00,2.04568,2.04608,2.04568,2.04608,2791085.0
2008-10-20 03:03:00,2.04608,2.04608,2.04557,2.046,5830755.0
2008-10-20 03:04:00,2.04594,2.04594,2.04575,2.04585,7735274.0
2008-10-20 03:05:00,2.04579,2.04591,2.04573,2.04591,3972516.0
2008-10-20 03:06:00,2.04594,2.04632,2.04594,2.04632,5677647.0
2008-10-20 03:07:00,2.04638,2.04651,2.04633,2.04645,3112094.0
2008-10-20 03:08:00,2.04652,2.04659,2.04639,2.04651,9755837.0
2008-10-20 03:09:00,2.04659,2.04669,2.0465,2.0465,13938479.0
2008-10-20 03:10:00,2.04635,2.04635,2.04585,2.04585,5792826.0
2008-10-20 03:11:00,2.0458,2.0458,2.04533,2.04541,8648451.0
2008-10-20 03:12:00,2.04523,2.04533,2.04475,2.04475,6309529.0
2008-10-20 03:13:00,2.04507,2.04589,2.04507,2.04589,12238454.0
2008-10-20 03:14:00,2.04604,2.04604,2.04581,2.04584,1434959.0
2008-10-20 03:15:00,2.04582,2.04582,2.04566,2.04571,6129555.0
2008-10-20 03:16:00,2.04571,2.04573,2.04556,2.04561,17074846.0
2008-10-20 03:17:00,2.04588,2.04618,2.04588,2.04618,2530947.0
2008-10-20 03:18:00,2.04625,2.04643,2.04625,2.04641,3375830.0
2008-10-20 03:19:00,2.04646,2.04646,2.04627,2.04631,13536811.0
2008-10-20 03:20:00,2.04624,2.04624,2.0456,2.0456,3207561.0
2008-10-20 03:21:00,2.04551,2.04587,2.0453,2.04587,8977394.0
2008-10-20 03:22:00,2.04598,2.04598,2.04575,2.04584,8027430.0
2008-10-20 03:23:00,2.04583,2.04602,2.0454,2.04602,11920974.0
2008-10-20 03:24:00,2.046,2.046,2.04574,2.04574,4725503.0
2008-10-20 03:25:00,2.04582,2.04582,2.04564,2.04564,5080047.0
2008-10-20 03:26:00,2.04569,2.04573,2.04559,2.04559,14495931.0
2008-10-20 03:27:00,2.04562,2.04572,2.04559,2.04569,5521982.0
2008-10-20 03:28:00,2.04556,2.04566,2.04556,2.04563,19209652.0
2008-10-20 03:29:00,2.04558,2.04587,2.04557,2.04587,6955423.0
2008-10-20 03:30:00,2.04581,2.04609,2.04581,2.04609,9928375.0
2008-10-20 03:31:00,2.0462,2.04628,2.0461,2.04617,7702709.0
2008-10-20 03:32:00,2.04609,2.04613,2.04598,2.04613,10943492.0
2008-10-20 03:33:00,2.04627,2.04638,2.04613,2.04613,16759456.0
2008-10-20 03:34:00,2.04607,2.04607,2.04586,2.04598,6429110.0
2008-10-20 03:35:00,2.04585,2.04613,2.04585,2.04604,8748168.0
2008-10-20 03:36:00,2.04585,2.04585,2.04569,2.04569,4039032.0
2008-10-20 03:37:00,2.04571,2.04571,2.04554,2.04561,12200182.0
2008-10-20 03:38:00,2.04566,2.04566,2.04452,2.04452,12313540.0
2008-10-20 03:39:00,2.04455,2.0448,2.04453,2.0448,5218081.0
2008-10-20 03:40:00,2.04479,2.04489,2.04474,2.04489,2331133.0
2008-10-20 03:41:00,2.04506,2.04532,2.04506,2.04515,2544150.0
2008-10-20 03:42:00,2.04518,2.04523,2.04512,2.04522,5599490.0
2008-10-20 03:43:00,2.04487,2.04556,2.04487,2.04556,7274188.0
2008-10-20 03:44:00,2.04568,2.04601,2.04568,2.04592,4172661.0
2008-10-20 03:45:00,2.04589,2.04608,2.04578,2.04608,6919025.0
2008-10-20 03:46:00,2.04617,2.04632,2.04617,2.04632,7079735.0
2008-10-20 03:47:00,2.0462,2.0462,2.04583,2.04583,1756925.0
2008-10-20 03:48:00,2.04567,2.04576,2.04554,2.04563,16640299.0
2008-10-20 03:49:00,2.04562,2.04569,2.04557,2.04568,21983610.0
2008-10-20 03:50:00,2.0457,2.0458,2.04567,2.0458,5860315.0
2008-10-20 03:51:00,2.04573,2.04607,2.04573,2.04576,4273145.0
2008-10-20 03:52:00,2.04568,2.04568,2.04553,2.04565,6696723.0
2008-10-20 03:53:00,2.0455,2.04564,2.04513,2.04564,8789418.0
2008-10-20 03:54:00,2.04566,2.04589,2.04566,2.04587,3281264.0
2008-10-20 03:55:00,2.04617,2.04644,2.04617,2.0464,4897626.0
2008-10-20 03:56:00,2.0466,2.0467,2.04649,2.0467,8923635.0
2008-10-20 03:57:00,2.04677,2.04702,2.04669,2.04669,11100233.0
2008-10-20 03:58:00,2.04648,2.04659,2.04648,2.04654,20649114.0
2008-10-20 03:59:00,2.04654,2.0466,2.04652,2.0466,8254438.0
2008-10-20 04:00:00,2.04642,2.04642,2.04606,2.04621,7702563.0
2008-10-20 04:01:00,2.04622,2.04639,2.04614,2.04614,9362978.0
2008-10-20 04:02:00,2.04624,2.04668,2.04624,2.04668,9438966.0
2008-10-20 04:03:00,2.04685,2.04713,2.04685,2.04713,7642174.0
2008-10-20 04:04:00,2.04704,2.04711,2.04704,2.04711,5633718.0
2008-10-20 04:05:00,2.04719,2.04724,2.04694,2.04694,8400660.0
2008-10-20 04:06:00,2.0468,2.0468,2.0466,2.04661,2828412.0
2008-10-20 04:07:00,2.04666,2.04733,2.04666,2.04733,4171069.0
2008-10-20 04:08:00,2.04751,2.04768,2.0475,2.04768,18997850.0
2008-10-20 04:09:00,2.04766,2.0477,2.04752,2.04759,7222634.0
2008-10-20 04:10:00,2.04758,2.04758,2.04603,2.04747,5097781.0
2008-10-20 04:11:00,2.04745,2.04756,2.04714,2.04714,2068981.0
2008-10-20 04:12:00,2.04693,2.04715,2.04693,2.04701,3194192.0
2008-10-20 04:13:00,2.04708,2.04727,2.04708,2.04721,17334173.0
2008-10-20 04:14:00,2.04734,2.04779,2.04734,2.04738,4585144.0
2008-10-20 04:15:00,2.04742,2.0475,2.04733,2.04743,9258114.0
2008-10-20 04:16:00,2.04755,2.04755,2.04715,2.04723,3603513.0
2008-10-20 04:17:00,2.047,2.04702,2.04687,2.04688,21239312.0
2008-10-20 04:18:00,2.04692,2.04755,2.04676,2.04755,9583547.0
2008-10-20 04:19:00,2.04768,2.04792,2.04762,2.04792,2937911.0
2008-10-20 04:20:00,2.04784,2.04784,2.04751,2.04751,3757272.0
2008-10-20 04:21:00,2.04722,2.04766,2.04722,2.04752,6216208.0
2008-10-20 04:22:00,2.04748,2.04757,2.04722,2.04757,2594984.0
2008-10-20 04:23:00,2.0479,2.04812,2.0479,2.04804,9680959.0
2008-10-20 04:24:00,2.04786,2.04786,2.04702,2.04707,10240123.0
2008-10-20 04:25:00,2.04702,2.04733,2.04702,2.04733,11087341.0
2008-10-20 04:26:00,2.04748,2.04751,2.04732,2.04732,6877568.0
2008-10-20 04:27:00,2.04735,2.04739,2.04721,2.04721,12919838.0
2008-10-20 04:28:00,2.04717,2.04717,2.047,2.04704,8263492.0
2008-10-20 04:29:00,2.04705,2.04708,2.04681,2.04708,5283939.0
2008-10-20 04:30:00,2.04735,2.04735,2.04704,2.04704,10259178.0
2008-10-20 04:31:00,2.04684,2.04704,2.04651,2.04698,6995197.0
2008-10-20 04:32:00,2.04714,2.04742,2.04699,2.04699,9492174.0
2008-10-20 04:33:00,2.04709,2.04714,2.04701,2.04714,4789673.0
2008-10-20 04:34:00,2.0471,2.04723,2.0471,2.04723,6066937.0
2008-10-20 04:35:00,2.04718,2.04718,2.04689,2.04689,6147375.0
2008-10-20 04:36:00,2.04714,2.04725,2.04714,2.04721,12321961.0
2008-10-20 04:37:00,2.04725,2.04744,2.04725,2.04732,9032806.0
2008-10-20 04:38:00,2.04746,2.04757,2.04736,2.04756,7132514.0
2008-10-20 04:39:00,2.04742,2.04766,2.04737,2.04766,12102631.0
2008-10-20 04:40:00,2.04772,2.04782,2.04768,2.04768,8266028.0
2008-10-20 04:41:00,2.04756,2.04756,2.04701,2.04701,14927360.0
2008-10-20 04:42:00,2.04719,2.04734,2.04716,2.04734,7177237.0
2008-10-20 04:43:00,2.04737,2.04737,2.04696,2.04696,10021323.0
2008-10-20 04:44:00,2.04708,2.04712,2.04696,2.04698,6280389.0
2008-10-20 04:45:00,2.04706,2.04727,2.04706,2.04722,4934618.0
2008-10-20 04:46:00,2.04725,2.04725,2.047,2.047,2074372.0
2008-10-20 04:47:00,2.04684,2.04708,2.04666,2.04708,8031023.0
2008-10-20 04:48:00,2.04714,2.0474,2.04714,2.04738,14412288.0
2008-10-20 04:49:00,2.04761,2.04816,2.04761,2.04816,3194132.0
2008-10-20 04:50:00,2.04821,2.04903,2.04821,2.04903,9260536.0
2008-10-20 04:51:00,2.04929,2.04991,2.04926,2.04991,10434029.0
2008-10-20 04:52:00,2.04998,2.04998,2.04932,2.0499,2692554.0
2008-10-20 04:53:00,2.04964,2.04964,2.04904,2.04909,7340779.0
2008-10-20 04:54:00,2.0491,2.04929,2.04902,2.04929,4317531.0
2008-10-20 04:55:00,2.04928,2.04937,2.04921,2.04927,9018819.0
2008-10-20 04:56:00,2.04927,2.0496,2.04902,2.0496,5643659.0
2008-10-20 04:58:00,2.04967,2.04974,2.04962,2.04974,3854799.0
2008-10-20 05:00:00,2.04954,2.04954,2.04915,2.04919,5720209.0
2008-10-20 05:01:00,2.04919,2.0493,2.04919,2.04921,3368771.0
2008-10-20 05:02:00,2.04903,2.0493,2.04903,2.0492,13823115.0
2008-10-20 05:03:00,2.04906,2.04917,2.04893,2.04905,28387442.0
2008-10-20 05:04:00,2.04904,2.04916,2.04897,2.04902,20025310.0
2008-10-20 05:05:00,2.04893,2.04893,2.04842,2.04877,9520741.0
2008-10-20 05:06:00,2.04898,2.04908,2.04886,2.04886,12334527.0
2008-10-20 05:07:00,2.04893,2.04913,2.04879,2.04879,5281086.0
2008-10-20 05:08:00,2.04917,2.04926,2.04913,2.04926,6374003.0
2008-10-20 05:09:00,2.04948,2.04984,2.04938,2.04942,6437088.0
2008-10-20 05:10:00,2.04948,2.04962,2.04941,2.04959,28377337.0
2008-10-20 05:11:00,2.0496,2.0497,2.04946,2.04946,2094659.0
2008-10-20 05:12:00,2.04953,2.05012,2.04953,2.05004,2442985.0
2008-10-20 05:13:00,2.05007,2.05023,2.04998,2.05023,12830841.0
2008-10-20 05:14:00,2.05014,2.05014,2.04982,2.04982,5219594.0
2008-10-20 05:15:00,2.04998,2.05003,2.04987,2.04987,5025260.0
2008-10-20 05:16:00,2.04982,2.04982,2.04946,2.04965,9104549.0
2008-10-20 05:17:00,2.04997,2.05044,2.04997,2.05034,17975765.0
2008-10-20 05:18:00,2.05026,2.05026,2.04981,2.04981,9204624.0
2008-10-20 05:19:00,2.04965,2.04965,2.04943,2.04964,10174010.0
2008-10-20 05:20:00,2.04988,2.05037,2.04984,2.04984,4923607.0
2008-10-20 05:21:00,2.04965,2.04965,2.04929,2.04929,13540559.0
2008-10-20 05:22:00,2.04947,2.04964,2.04946,2.0496,16025504.0
2008-10-20 05:23:00,2.04961,2.04961,2.04944,2.04955,5237208.0
2008-10-20 05:24:00,2.04946,2.04957,2.04932,2.04936,11441279.0
2008-10-20 05:25:00,2.04943,2.04958,2.04935,2.04956,3764574.0
2008-10-20 05:26:00,2.04951,2.04951,2.04927,2.04937,8682409.0
2008-10-20 05:27:00,2.04924,2.0496,2.04922,2.0496,3459053.0
2008-10-20 05:28:00,2.04981,2.04999,2.04981,2.04999,13327291.0
2008-10-20 05:30:00,2.05012,2.05017,2.05007,2.05013,7726331.0
2008-10-20 05:32:00,2.05005,2.05005,2.04931,2.04931,16675418.0
2008-10-20 05:33:00,2.04917,2.04926,2.04879,2.0491,5559837.0
2008-10-20 05:34:00,2.04919,2.04937,2.04911,2.04911,3414576.0
2008-10-20 05:35:00,2.04904,2.0491,2.04892,2.0491,4363184.0
2008-10-20 05:36:00,2.04918,2.04965,2.04918,2.04965,4350519.0
2008-10-20 05:37:00,2.04929,2.04999,2.04929,2.04999,18201958.0
2008-10-20 05:38:00,2.04999,2.04999,2.04985,2.04997,9128780.0
2008-10-20 05:39:00,2.04989,2.05011,2.04976,2.05011,9783850.0
2008-10-20 05:40:00,2.05009,2.05014,2.04993,2.04993,8488665.0
2008-10-20 05:41:00,2.04995,2.04997,2.04976,2.04997,10253492.0
2008-10-20 05:42:00,2.05014,2.05037,2.05014,2.05037,11313042.0
2008-10-20 05:43:00,2.05044,2.05052,2.05042,2.05052,10787237.0
2008-10-20 05:44:00,2.05044,2.05044,2.0501,2.0501,7806894.0
2008-10-20 05:45:00,2.05005,2.05005,2.04972,2.04974,19828448.0
2008-10-20 05:46:00,2.04978,2.0499,2.04978,2.04988,4870484.0
2008-10-20 05:47:00,2.0499,2.0499,2.04952,2.04952,8368067.0
2008-10-20 05:48:00,2.04944,2.04951,2.04938,2.04938,6758695.0
2008-10-20 05:49:00,2.0494,2.04964,2.0494,2.04964,8075494.0
2008-10-20 05:50:00,2.04977,2.04991,2.04975,2.04991,13040543.0
2008-10-20 05:51:00,2.04979,2.04983,2.04965,2.04965,73403165.0
2008-10-20 05:52:00,2.04965,2.04986,2.04965,2.04972,35229611.0
2008-10-20 05:53:00,2.04986,2.04993,2.04977,2.04977,8037553.0
2008-10-20 05:54:00,2.04983,2.04992,2.04966,2.04992,5850700.0
2008-10-20 05:55:00,2.04999,2.05027,2.04999,2.05027,2266703.0
2008-10-20 05:56:00,2.0501,2.05045,2.05002,2.05045,4503104.0
2008-10-20 05:57:00,2.05073,2.0518,2.05073,2.0518,7699886.0
2008-10-20 05:58:00,2.05167,2.05167,2.05132,2.05132,5095299.0
2008-10-20 05:59:00,2.05135,2.05152,2.05135,2.05152,20144515.0
2008-10-20 06:00:00,2.05145,2.05149,2.05135,2.05139,4984752.0
2008-10-20 06:01:00,2.05132,2.05132,2.05098,2.05104,8137095.0
2008-10-20 06:02:00,2.0512,2.05127,2.05107,2.05107,6737468.0
2008-10-20 06:03:00,2.05071,2.05071,2.05018,2.05018,3482775.0
2008-10-20 06:04:00,2.05015,2.05036,2.05015,2.05032,1383097.0
2008-10-20 06:05:00,2.05034,2.05064,2.05025,2.05064,1057026.0
2008-10-20 06:06:00,2.0508,2.05083,2.05071,2.05083,6807001.0
2008-10-20 06:07:00,2.05076,2.05105,2.05071,2.05071,13617126.0
2008-10-20 06:08:00,2.0508,2.05119,2.0508,2.05119,2236016.0
2008-10-20 06:09:00,2.05129,2.05136,2.05109,2.05109,3299163.0
2008-10-20 06:10:00,2.05088,2.0511,2.05081,2.05082,3256491.0
2008-10-20 06:11:00,2.05084,2.0511,2.05084,2.0511,14564081.0
2008-10-20 06:12:00,2.05124,2.05124,2.05086,2.05094,3196054.0
2008-10-20 06:13:00,2.05088,2.05108,2.05079,2.05108,8112970.0
2008-10-20 06:14:00,2.05118,2.0514,2.05118,2.05132,10763787.0
2008-10-20 06:15:00,2.05127,2.05127,2.05115,2.05122,13851587.0
2008-10-20 06:16:00,2.05122,2.05141,2.05122,2.05141,4672742.0
2008-10-20 06:17:00,2.05155,2.05212,2.05155,2.05209,2379329.0
2008-10-20 06:18:00,2.0523,2.0524,2.05228,2.0524,6095119.0
2008-10-20 06:19:00,2.05249,2.05384,2.05249,2.05384,5203697.0
2008-10-20 06:20:00,2.05394,2.05483,2.05394,2.05483,6033879.0
2008-10-20 06:21:00,2.055,2.0555,2.055,2.05538,19470929.0
2008-10-20 06:22:00,2.05509,2.05509,2.05407,2.05407,6075703.0
2008-10-20 06:23:00,2.05386,2.05386,2.0537,2.0537,29530402.0
2008-10-20 06:24:00,2.05368,2.05368,2.05319,2.05319,3426682.0
2008-10-20 06:25:00,2.05301,2.05307,2.05299,2.05299,3857957.0
2008-10-20 06:26:00,2.05318,2.05325,2.05318,2.05319,4313291.0
2008-10-20 06:27:00,2.05325,2.05326,2.05307,2.05325,4728402.0
2008-10-20 06:28:00,2.05342,2.05342,2.05326,2.05326,8024783.0
2008-10-20 06:29:00,2.05314,2.05314,2.05292,2.05302,10863806.0
2008-10-20 06:30:00,2.0529,2.0529,2.05281,2.05281,3647218.0
2008-10-20 06:31:00,2.05275,2.05275,2.05226,2.05226,11100690.0
2008-10-20 06:32:00,2.05222,2.05222,2.05199,2.05208,7057486.0
2008-10-20 06:33:00,2.05204,2.05205,2.05193,2.05205,69230116.0
2008-10-20 06:34:00,2.05223,2.05261,2.0522,2.05261,11467587.0
2008-10-20 06:35:00,2.05265,2.05265,2.05217,2.05217,1710165.0
2008-10-20 06:36:00,2.05244,2.05256,2.0524,2.05241,5003356.0
2008-10-20 06:37:00,2.05233,2.05233,2.05187,2.05208,11314298.0
2008-10-20 06:38:00,2.05201,2.05201,2.05163,2.05163,10507080.0
2008-10-20 06:39:00,2.05155,2.05157,2.05151,2.05157,55562456.0
2008-10-20 06:40:00,2.05144,2.05146,2.05129,2.05129,12132517.0
2008-10-20 06:41:00,2.05136,2.05144,2.05116,2.05116,9433251.0
2008-10-20 06:42:00,2.05125,2.05136,2.05125,2.05128,4937723.0
2008-10-20 06:43:00,2.0514,2.05183,2.05128,2.05183,3630841.0
2008-10-20 06:44:00,2.05216,2.05264,2.05208,2.05264,9834172.0
2008-10-20 06:45:00,2.05269,2.05287,2.05269,2.05269,4325485.0
2008-10-20 06:46:00,2.05269,2.05275,2.05253,2.05253,7330179.0
2008-10-20 06:47:00,2.05234,2.05236,2.05222,2.05232,1674301.0
2008-10-20 06:48:00,2.05248,2.05298,2.05248,2.05298,14164606.0
2008-10-20 06:49:00,2.05312,2.05312,2.05269,2.05269,4032786.0
2008-10-20 06:50:00,2.05247,2.05247,2.05209,2.05223,6740039.0
2008-10-20 06:51:00,2.05235,2.05235,2.05219,2.05219,10732970.0
2008-10-20 06:52:00,2.05198,2.05209,2.05183,2.05199,7736505.0
2008-10-20 06:53:00,2.05192,2.05192,2.05163,2.05178,6551049.0
2008-10-20 06:54:00,2.05194,2.05283,2.05194,2.05283,18547205.0
2008-10-20 06:55:00,2.05275,2.05288,2.05201,2.05288,17149858.0
2008-10-20 06:56:00,2.05308,2.05336,2.05308,2.05336,6035232.0
2008-10-20 06:57:00,2.05333,2.05333,2.05315,2.05327,6209788.0
2008-10-20 06:58:00,2.05323,2.05341,2.05182,2.05341,16087182.0
2008-10-20 06:59:00,2.0535,2.05367,2.05347,2.05347,8500913.0
2008-10-20 07:00:00,2.0536,2.05375,2.05358,2.05375,8590637.0
2008-10-20 07:01:00,2.05383,2.05402,2.05371,2.05402,7406410.0
2008-10-20 07:02:00,2.05403,2.05404,2.05389,2.05394,34073927.0
2008-10-20 07:03:00,2.05379,2.05379,2.05367,2.05367,3246112.0
2008-10-20 07:04:00,2.05378,2.05414,2.05378,2.05414,5267289.0
2008-10-20 07:05:00,2.05418,2.05418,2.05378,2.05378,8279521.0
2008-10-20 07:06:00,2.0539,2.0539,2.05363,2.05376,8041338.0
2008-10-20 07:07:00,2.0537,2.0537,2.05329,2.05366,6111909.0
2008-10-20 07:08:00,2.0536,2.05375,2.05353,2.05375,10491951.0
2008-10-20 07:09:00,2.05384,2.05384,2.05366,2.05366,7620722.0
2008-10-20 07:10:00,2.05363,2.05366,2.05306,2.05306,6671247.0
2008-10-20 07:11:00,2.05302,2.05338,2.05295,2.05338,2915441.0
2008-10-20 07:12:00,2.05332,2.05342,2.053,2.053,1084736.0
2008-10-20 07:13:00,2.05286,2.05286,2.05265,2.05265,32074019.0
2008-10-20 07:14:00,2.05275,2.05309,2.05275,2.05309,4861641.0
2008-10-20 07:15:00,2.05307,2.05307,2.05294,2.05298,5486764.0
2008-10-20 07:16:00,2.05296,2.05305,2.05256,2.05295,5131254.0
2008-10-20 07:17:00,2.05292,2.05342,2.05292,2.05342,10579881.0
2008-10-20 07:18:00,2.05371,2.05375,2.05362,2.05362,2900636.0
2008-10-20 07:19:00,2.05341,2.05345,2.05329,2.05345,12215456.0
2008-10-20 07:20:00,2.05336,2.05336,2.05296,2.05334,8521459.0
2008-10-20 07:21:00,2.0533,2.05331,2.05315,2.0532,10566465.0
2008-10-20 07:22:00,2.05307,2.05324,2.05307,2.05323,4391750.0
2008-10-20 07:23:00,2.0532,2.05321,2.05308,2.05308,4281233.0
2008-10-20 07:24:00,2.05306,2.05307,2.05272,2.05283,2747504.0
2008-10-20 07:25:00,2.05279,2.05287,2.05259,2.05272,8200212.0
2008-10-20 07:26:00,2.05246,2.05246,2.05167,2.05167,7987745.0
2008-10-20 07:27:00,2.05165,2.05172,2.0515,2.0515,5182194.0
2008-10-20 07:28:00,2.05139,2.05139,2.05112,2.05112,2896110.0
2008-10-20 07:29:00,2.05099,2.05113,2.05095,2.05113,4447762.0
2008-10-20 07:30:00,2.05104,2.05143,2.05104,2.05143,4695335.0
2008-10-20 07:31:00,2.05151,2.05182,2.05151,2.05169,7154310.0
2008-10-20 07:32:00,2.05136,2.05136,2.05122,2.05129,3567893.0
2008-10-20 07:33:00,2.05139,2.05175,2.05137,2.05153,5398958.0
2008-10-20 07:34:00,2.05134,2.05134,2.05117,2.05127,4249611.0
2008-10-20 07:35:00,2.05137,2.05142,2.05109,2.05129,5682266.0
2008-10-20 07:36:00,2.05125,2.05125,2.05096,2.05115,6351638.0
2008-10-20 07:37:00,2.051,2.051,2.05042,2.05092,5090040.0
2008-10-20 07:38:00,2.05108,2.05116,2.05104,2.05116,4181848.0
2008-10-20 07:39:00,2.05116,2.05131,2.05102,2.05131,2754615.0
2008-10-20 07:40:00,2.05124,2.05165,2.05124,2.05165,12409595.0
2008-10-20 07:41:00,2.05165,2.05165,2.05115,2.05118,7418565.0
2008-10-20 07:42:00,2.05117,2.05151,2.05117,2.05122,11613773.0
2008-10-20 07:43:00,2.05138,2.05144,2.05129,2.05144,7925084.0
2008-10-20 07:44:00,2.05143,2.0517,2.05141,2.0517,11759964.0
2008-10-20 07:45:00,2.05169,2.05193,2.05169,2.05191,6851251.0
2008-10-20 07:46:00,2.05194,2.05194,2.05187,2.0519,8921844.0
2008-10-20 07:47:00,2.05209,2.05213,2.05198,2.05205,10788743.0
2008-10-20 07:48:00,2.05196,2.05196,2.05175,2.0518,12122290.0
2008-10-20 07:49:00,2.05169,2.05169,2.05003,2.05151,9296747.0
2008-10-20 07:50:00,2.05153,2.05163,2.05126,2.05126,6836675.0
2008-10-20 07:51:00,2.05129,2.05147,2.05126,2.05147,12749519.0
2008-10-20 07:52:00,2.05139,2.05164,2.05139,2.05164,5997843.0
2008-10-20 07:53:00,2.05179,2.05203,2.05174,2.05174,12833652.0
2008-10-20 07:54:00,2.05182,2.05239,2.05182,2.05239,9739138.0
2008-10-20 07:55:00,2.05237,2.05239,2.05193,2.05219,5063532.0
2008-10-20 07:56:00,2.0522,2.05228,2.05212,2.05222,5233215.0
2008-10-20 07:57:00,2.05215,2.05215,2.05172,2.05172,5001477.0
2008-10-20 07:58:00,2.05204,2.05246,2.05204,2.05238,7683727.0
2008-10-20 07:59:00,2.05225,2.05228,2.05185,2.05228,3214653.0
2008-10-20 08:00:00,2.05242,2.05286,2.05242,2.05286,6552040.0
2008-10-20 08:01:00,2.05294,2.05294,2.05261,2.05261,13924364.0
2008-10-20 08:02:00,2.05225,2.05225,2.05167,2.05167,14490392.0
2008-10-20 08:03:00,2.05164,2.05174,2.0513,2.05171,3398507.0
2008-10-20 08:04:00,2.0517,2.0517,2.05128,2.05128,2482393.0
2008-10-20 08:05:00,2.05137,2.05137,2.0504,2.0504,9453187.0
2008-10-20 08:06:00,2.05048,2.0508,2.05034,2.05034,5915243.0
2008-10-20 08:07:00,2.05018,2.05044,2.04975,2.04995,9305811.0
2008-10-20 08:08:00,2.05,2.05193,2.05,2.05193,18046280.0
2008-10-20 08:09:00,2.05204,2.05236,2.05204,2.05236,11091861.0
2008-10-20 08:10:00,2.05241,2.05294,2.05241,2.05294,12748353.0
2008-10-20 08:11:00,2.05286,2.05328,2.05286,2.05328,9287231.0
2008-10-20 08:12:00,2.05338,2.05363,2.05338,2.05358,8453899.0
2008-10-20 08:13:00,2.05373,2.05408,2.05373,2.05408,11886428.0
2008-10-20 08:14:00,2.05414,2.05433,2.05414,2.05433,2006114.0
2008-10-20 08:15:00,2.05444,2.05469,2.05433,2.05433,4308763.0
2008-10-20 08:16:00,2.05421,2.05435,2.05419,2.05419,7877106.0
2008-10-20 08:17:00,2.05431,2.05473,2.05431,2.0546,3800730.0
2008-10-20 08:18:00,2.05469,2.05511,2.05469,2.05511,3784954.0
2008-10-20 08:19:00,2.05524,2.05614,2.05524,2.05614,8506793.0
2008-10-20 08:20:00,2.05624,2.05663,2.05624,2.05663,21790507.0
2008-10-20 08:21:00,2.05677,2.05775,2.05677,2.05775,12060546.0
2008-10-20 08:22:00,2.05781,2.05799,2.05781,2.05793,2772406.0
2008-10-20 08:23:00,2.0579,2.05796,2.05782,2.05794,8064135.0
2008-10-20 08:24:00,2.05786,2.05786,2.05744,2.05744,7740458.0
2008-10-20 08:25:00,2.05714,2.05714,2.05684,2.05684,8322919.0
2008-10-20 08:26:00,2.05686,2.05686,2.05639,2.05639,8483716.0
2008-10-20 08:27:00,2.05644,2.05658,2.05633,2.05658,10956645.0
2008-10-20 08:28:00,2.05678,2.05679,2.0564,2.0564,8326813.0
2008-10-20 08:29:00,2.05615,2.05615,2.05577,2.05615,8008693.0
2008-10-20 08:30:00,2.05627,2.05675,2.05627,2.05675,10665286.0
2008-10-20 08:31:00,2.05661,2.05669,2.0565,2.05669,3441750.0
2008-10-20 08:32:00,2.05666,2.05668,2.05643,2.05661,2265716.0
2008-10-20 08:33:00,2.05689,2.05701,2.05615,2.05615,3886329.0
2008-10-20 08:34:00,2.05605,2.0562,2.0559,2.0562,5118089.0
2008-10-20 08:35:00,2.05626,2.05633,2.05617,2.05617,15172041.0
2008-10-20 08:36:00,2.05631,2.05638,2.05598,2.05598,7659624.0
2008-10-20 08:37:00,2.05569,2.05578,2.05551,2.05578,14256593.0
2008-10-20 08:38:00,2.0559,2.05636,2.0559,2.05636,5481758.0
2008-10-20 08:39:00,2.05634,2.05648,2.05611,2.05648,15534735.0
2008-10-20 08:40:00,2.05654,2.05694,2.05654,2.05694,4560606.0
2008-10-20 08:41:00,2.05722,2.05798,2.05722,2.05798,26900359.0
2008-10-20 08:42:00,2.058,2.0584,2.058,2.0584,7464048.0
2008-10-20 08:43:00,2.05845,2.05905,2.05845,2.05905,11397337.0
2008-10-20 08:44:00,2.0589,2.06016,2.0589,2.06016,6981232.0
2008-10-20 08:45:00,2.0604,2.06108,2.0604,2.06085,6071964.0
2008-10-20 08:46:00,2.06058,2.06058,2.0601,2.06045,4128394.0
2008-10-20 08:47:00,2.06053,2.06053,2.05868,2.05987,17529417.0
2008-10-20 08:48:00,2.05964,2.05964,2.05903,2.05903,4258190.0
2008-10-20 08:49:00,2.05877,2.05877,2.05829,2.05829,5706434.0
2008-10-20 08:50:00,2.05812,2.05827,2.05807,2.05827,7049898.0
2008-10-20 08:51:00,2.0583,2.05844,2.05751,2.05751,9784248.0
2008-10-20 08:52:00,2.05735,2.0575,2.05735,2.05742,10099052.0
2008-10-20 08:53:00,2.05729,2.05729,2.05697,2.05697,10272330.0
2008-10-20 08:54:00,2.05687,2.05687,2.05658,2.05658,6602445.0
2008-10-20 08:55:00,2.05659,2.0567,2.05641,2.0567,12437843.0
2008-10-20 08:56:00,2.0568,2.05718,2.0568,2.05689,3164254.0
2008-10-20 08:57:00,2.05711,2.05746,2.05711,2.05746,16326298.0
2008-10-20 08:58:00,2.05757,2.05758,2.05741,2.05747,7250803.0
2008-10-20 08:59:00,2.0576,2.05779,2.05757,2.05757,10569816.0
2008-10-20 09:00:00,2.05753,2.0577,2.05743,2.05753,4675563.0
2008-10-20 09:01:00,2.05778,2.05795,2.05764,2.05764,3385170.0
2008-10-20 09:02:00,2.05743,2.05743,2.05674,2.05674,9789536.0
2008-10-20 09:03:00,2.05659,2.05659,2.05573,2.05573,4795542.0
2008-10-20 09:04:00,2.05563,2.05563,2.05472,2.05472,3471177.0
2008-10-20 09:05:00,2.05464,2.05497,2.05441,2.05497,9454289.0
2008-10-20 09:06:00,2.055,2.05517,2.05496,2.05517,2226839.0
2008-10-20 09:07:00,2.05531,2.05586,2.05531,2.05586,16925743.0
2008-10-20 09:08:00,2.05616,2.05664,2.05616,2.0566,19908009.0
2008-10-20 09:09:00,2.05667,2.05684,2.0565,2.05684,14811041.0
2008-10-20 09:10:00,2.05711,2.05779,2.05711,2.05779,4728078.0
2008-10-20 09:11:00,2.05796,2.05796,2.05778,2.05785,10941025.0
2008-10-20 09:12:00,2.05786,2.05811,2.05786,2.05795,5517802.0
2008-10-20 09:13:00,2.0578,2.0578,2.05746,2.05746,5030729.0
2008-10-20 09:14:00,2.05741,2.05741,2.05709,2.05709,2747099.0
2008-10-20 09:15:00,2.05702,2.05702,2.05673,2.05673,2239712.0
2008-10-20 09:16:00,2.05669,2.05669,2.0564,2.0564,6963898.0
2008-10-20 09:17:00,2.05627,2.05627,2.05569,2.05602,17140412.0
2008-10-20 09:18:00,2.05619,2.05643,2.05598,2.05626,15981019.0
2008-10-20 09:19:00,2.05616,2.05616,2.05595,2.0561,2216104.0
2008-10-20 09:20:00,2.05615,2.05615,2.05584,2.05584,4696887.0
2008-10-20 09:21:00,2.05586,2.05596,2.05545,2.05545,8748902.0
2008-10-20 09:22:00,2.05555,2.05578,2.05542,2.05578,17927068.0
2008-10-20 09:23:00,2.05572,2.05572,2.05538,2.05538,2639280.0
2008-10-20 09:24:00,2.05549,2.05622,2.05549,2.05622,9535425.0
2008-10-20 09:25:00,2.05632,2.05657,2.05632,2.05633,14662333.0
2008-10-20 09:26:00,2.05622,2.05637,2.05622,2.05633,4250998.0
2008-10-20 09:27:00,2.05635,2.05638,2.0563,2.0563,3618497.0
2008-10-20 09:28:00,2.05618,2.05618,2.05463,2.05588,2276704.0
2008-10-20 09:29:00,2.05608,2.05637,2.05608,2.05636,6601013.0
2008-10-20 09:30:00,2.05664,2.05714,2.05664,2.0571,7559645.0
2008-10-20 09:31:00,2.05699,2.05705,2.05689,2.05694,19537482.0
2008-10-20 09:32:00,2.05721,2.05752,2.05721,2.05748,13612425.0
2008-10-20 09:33:00,2.05744,2.05792,2.05744,2.05792,1422257.0
2008-10-20 09:34:00,2.05803,2.0582,2.05799,2.05812,5488436.0
2008-10-20 09:35:00,2.05815,2.05815,2.0578,2.0578,5508638.0
2008-10-20 09:36:00,2.05789,2.05818,2.05789,2.05816,8001219.0
2008-10-20 09:37:00,2.05821,2.05832,2.05803,2.05832,8123771.0
2008-10-20 09:38:00,2.05853,2.05874,2.05853,2.0586,11258427.0
2008-10-20 09:39:00,2.05846,2.05846,2.0579,2.0579,7215145.0
2008-10-20 09:40:00,2.05805,2.05835,2.05765,2.05765,6326286.0
2008-10-20 09:41:00,2.05754,2.05759,2.05716,2.05716,3501303.0
2008-10-20 09:42:00,2.05709,2.05709,2.0562,2.0562,3303897.0
2008-10-20 09:43:00,2.05594,2.05594,2.05525,2.05525,3004061.0
2008-10-20 09:44:00,2.05525,2.05637,2.05525,2.05637,10788897.0
2008-10-20 09:45:00,2.05659,2.05716,2.05659,2.05716,7095810.0
2008-10-20 09:46:00,2.0573,2.05799,2.0573,2.05799,6020780.0
2008-10-20 09:47:00,2.05816,2.05855,2.05808,2.05855,4163741.0
2008-10-20 09:48:00,2.0589,2.05973,2.0589,2.05973,10510753.0
2008-10-20 09:49:00,2.05995,2.05995,2.05968,2.05992,9665437.0
2008-10-20 09:50:00,2.06021,2.0605,2.05996,2.06041,22105482.0
2008-10-20 09:51:00,2.06027,2.06039,2.06009,2.06009,9893353.0
2008-10-20 09:52:00,2.0598,2.0598,2.0589,2.0589,10841088.0
2008-10-20 09:53:00,2.05897,2.05897,2.05863,2.05863,6167275.0
2008-10-20 09:54:00,2.05856,2.05917,2.05843,2.05917,7647002.0
2008-10-20 09:55:00,2.05909,2.05923,2.05878,2.05878,6662248.0
2008-10-20 09:56:00,2.05868,2.05868,2.0585,2.0585,2768414.0
2008-10-20 09:57:00,2.05835,2.05842,2.05791,2.05828,8896914.0
2008-10-20 09:58:00,2.05796,2.05796,2.05765,2.05795,6141075.0
2008-10-20 09:59:00,2.05789,2.05789,2.05683,2.05683,15205288.0
2008-10-20 10:00:00,2.0568,2.0568,2.05627,2.05627,3856808.0
2008-10-20 10:01:00,2.05625,2.05625,2.05598,2.0562,5667042.0
2008-10-20 10:02:00,2.05658,2.05681,2.05656,2.05681,9284155.0
2008-10-20 10:03:00,2.05694,2.05761,2.05694,2.05761,2974892.0
2008-10-20 10:04:00,2.05768,2.05768,2.05755,2.05759,12148658.0
2008-10-20 10:05:00,2.05752,2.05779,2.0574,2.05779,12662036.0
2008-10-20 10:06:00,2.05787,2.05803,2.05747,2.05747,2197560.0
2008-10-20 10:07:00,2.05727,2.05751,2.05727,2.0574,16889633.0
2008-10-20 10:08:00,2.05724,2.05749,2.05724,2.05748,6760462.0
2008-10-20 10:09:00,2.05742,2.05753,2.05731,2.05731,6270290.0
2008-10-20 10:10:00,2.05722,2.05733,2.05722,2.05733,4997750.0
2008-10-20 10:11:00,2.05743,2.05795,2.05632,2.05795,5678947.0
2008-10-20 10:12:00,2.05819,2.05878,2.05815,2.05878,2576465.0
2008-10-20 10:13:00,2.05866,2.05886,2.05862,2.05886,5995952.0
2008-10-20 10:14:00,2.059,2.05911,2.059,2.0591,6011231.0
2008-10-20 10:15:00,2.05894,2.05906,2.05871,2.05871,12624262.0
2008-10-20 10:16:00,2.05871,2.05871,2.0583,2.05831,10006510.0
2008-10-20 10:17:00,2.05828,2.05848,2.05828,2.05848,9364607.0
2008-10-20 10:18:00,2.05839,2.05839,2.05775,2.0582,13475886.0
2008-10-20 10:19:00,2.05821,2.0584,2.05816,2.0584,6074580.0
2008-10-20 10:20:00,2.05847,2.05856,2.05813,2.05813,3914137.0
2008-10-20 10:21:00,2.0577,2.05893,2.0577,2.05893,7280628.0
2008-10-20 10:22:00,2.05895,2.06034,2.05895,2.06034,6540786.0
2008-10-20 10:23:00,2.0604,2.06082,2.06011,2.06064,5922247.0
2008-10-20 10:24:00,2.06052,2.06052,2.05964,2.05964,6865118.0
2008-10-20 10:25:00,2.05952,2.06029,2.05949,2.06029,3298684.0
2008-10-20 10:26:00,2.0604,2.06055,2.06039,2.06055,4358198.0
2008-10-20 10:27:00,2.06081,2.06117,2.06081,2.061,6762305.0
2008-10-20 10:28:00,2.06068,2.06068,2.06029,2.06057,4817512.0
2008-10-20 10:29:00,2.06064,2.0607,2.06038,2.06044,6061555.0
2008-10-20 10:30:00,2.06013,2.06013,2.0599,2.06007,9113222.0
2008-10-20 10:31:00,2.06012,2.06037,2.06012,2.06015,14395308.0
2008-10-20 10:32:00,2.06014,2.06069,2.06014,2.06069,4578518.0
2008-10-20 10:33:00,2.06078,2.06106,2.06078,2.06096,5119231.0
2008-10-20 10:34:00,2.06078,2.06078,2.06034,2.06074,4971505.0
2008-10-20 10:35:00,2.06065,2.0607,2.06045,2.06045,4155975.0
2008-10-20 10:36:00,2.06052,2.06068,2.06052,2.06063,16812106.0
2008-10-20 10:37:00,2.06051,2.06055,2.06028,2.06055,6225743.0
2008-10-20 10:38:00,2.06069,2.06081,2.06033,2.06033,7091701.0
2008-10-20 10:39:00,2.06014,2.06014,2.05959,2.05959,1594297.0
2008-10-20 10:40:00,2.05961,2.05974,2.05946,2.05974,5556061.0
2008-10-20 10:41:00,2.0599,2.06021,2.0599,2.06021,10158355.0
2008-10-20 10:42:00,2.06038,2.0605,2.06038,2.06039,3996617.0
2008-10-20 10:43:00,2.06013,2.06013,2.05974,2.05974,5974121.0
2008-10-20 10:44:00,2.05976,2.05976,2.05937,2.05942,7229717.0
2008-10-20 10:45:00,2.05952,2.05971,2.05941,2.05941,3361666.0
2008-10-20 10:46:00,2.05923,2.05923,2.05881,2.05888,7837757.0
2008-10-20 10:47:00,2.05903,2.05903,2.05859,2.05859,6897338.0
2008-10-20 10:48:00,2.0586,2.05872,2.05856,2.05872,2694314.0
2008-10-20 10:49:00,2.05873,2.05891,2.05863,2.05865,11994570.0
2008-10-20 10:50:00,2.05861,2.05862,2.05842,2.05842,6207142.0
2008-10-20 10:51:00,2.05819,2.05819,2.05767,2.05767,4538893.0
2008-10-20 10:52:00,2.05757,2.05757,2.05723,2.05744,8952940.0
2008-10-20 10:53:00,2.0576,2.0576,2.0574,2.05752,8793060.0
2008-10-20 10:54:00,2.0574,2.0574,2.0569,2.0569,24460304.0
2008-10-20 10:55:00,2.05674,2.05674,2.05616,2.0565,8845475.0
2008-10-20 10:56:00,2.05636,2.05636,2.05583,2.05613,7338825.0
2008-10-20 10:57:00,2.05631,2.05678,2.05631,2.05678,2251563.0
2008-10-20 10:58:00,2.05681,2.05681,2.05663,2.05671,2385184.0
2008-10-20 10:59:00,2.05636,2.05639,2.05535,2.05535,46839396.0
2008-10-20 11:00:00,2.0552,2.0552,2.05452,2.05452,7591962.0
2008-10-20 11:01:00,2.05424,2.05444,2.05414,2.05418,9343546.0
2008-10-20 11:02:00,2.05426,2.05541,2.05426,2.05541,5669310.0
2008-10-20 11:03:00,2.05563,2.05579,2.05563,2.05565,8583650.0
2008-10-20 11:04:00,2.05567,2.05567,2.05547,2.05564,8391336.0
2008-10-20 11:05:00,2.05571,2.0558,2.05551,2.05551,4069331.0
2008-10-20 11:06:00,2.05566,2.05574,2.05555,2.05564,9610130.0
2008-10-20 11:07:00,2.05583,2.05609,2.05583,2.05609,6958135.0
2008-10-20 11:08:00,2.05615,2.05633,2.05602,2.05633,4273570.0
2008-10-20 11:09:00,2.0565,2.05683,2.05642,2.05642,12337345.0
2008-10-20 11:10:00,2.05641,2.057,2.05641,2.057,2994177.0
2008-10-20 11:11:00,2.05728,2.05754,2.05728,2.05753,3667751.0
2008-10-20 11:12:00,2.05762,2.05882,2.05762,2.05882,3702433.0
2008-10-20 11:13:00,2.05893,2.05929,2.05893,2.05929,19013474.0
2008-10-20 11:14:00,2.05952,2.06014,2.05952,2.06014,12735323.0
2008-10-20 11:15:00,2.06031,2.06085,2.06031,2.06085,7839116.0
2008-10-20 11:16:00,2.06077,2.06105,2.0605,2.06105,5002931.0
2008-10-20 11:17:00,2.06137,2.06177,2.06137,2.06173,13717593.0
2008-10-20 11:18:00,2.06181,2.06195,2.06178,2.06178,3519511.0
2008-10-20 11:19:00,2.06169,2.06169,2.06124,2.06124,3765781.0
2008-10-20 11:20:00,2.06115,2.06136,2.06092,2.06136,17180208.0
2008-10-20 11:21:00,2.06131,2.06133,2.06078,2.06078,5857013.0
2008-10-20 11:22:00,2.06079,2.06086,2.06062,2.06079,14721345.0
2008-10-20 11:23:00,2.06093,2.0612,2.06069,2.06069,4237023.0
2008-10-20 11:24:00,2.06041,2.06041,2.05972,2.05972,9921855.0
2008-10-20 11:25:00,2.05966,2.05966,2.05891,2.05891,3196684.0
2008-10-20 11:26:00,2.05877,2.05877,2.05824,2.05855,9323365.0
2008-10-20 11:27:00,2.05874,2.05892,2.05866,2.05872,4091184.0
2008-10-20 11:28:00,2.05861,2.06032,2.05861,2.06032,4968817.0
2008-10-20 11:29:00,2.06049,2.06071,2.06049,2.06071,7637487.0
2008-10-20 11:30:00,2.06078,2.06078,2.06054,2.06054,22092084.0
2008-10-20 11:31:00,2.0605,2.06062,2.06046,2.06059,14670730.0
2008-10-20 11:32:00,2.06051,2.06058,2.06032,2.06046,5275063.0
2008-10-20 11:33:00,2.06051,2.06084,2.06043,2.06084,8004956.0
2008-10-20 11:34:00,2.06089,2.06106,2.06082,2.06082,5709831.0
2008-10-20 11:35:00,2.0609,2.06095,2.06081,2.06082,3501705.0
2008-10-20 11:36:00,2.06079,2.061,2.06078,2.06097,9650257.0
2008-10-20 11:37:00,2.06069,2.06088,2.06062,2.06088,8634598.0
2008-10-20 11:38:00,2.06127,2.06213,2.06127,2.06213,3651636.0
2008-10-20 11:39:00,2.06214,2.06214,2.06178,2.06193,6060925.0
2008-10-20 11:40:00,2.06188,2.062,2.06188,2.0619,2610805.0
2008-10-20 11:41:00,2.0619,2.06203,2.0619,2.06203,14007928.0
2008-10-20 11:42:00,2.06201,2.06202,2.06168,2.06168,4433676.0
2008-10-20 11:43:00,2.06168,2.06172,2.06156,2.06156,8770254.0
2008-10-20 11:44:00,2.06132,2.06132,2.06074,2.06074,7189414.0
2008-10-20 11:45:00,2.06014,2.06027,2.05994,2.06009,9904655.0
2008-10-20 11:46:00,2.06002,2.06002,2.05966,2.05981,11312550.0
2008-10-20 11:47:00,2.05988,2.05994,2.05963,2.05963,7674886.0
2008-10-20 11:48:00,2.05962,2.05977,2.05952,2.05964,16555630.0
2008-10-20 11:49:00,2.05971,2.06011,2.05971,2.06008,4012962.0
2008-10-20 11:50:00,2.06032,2.06079,2.06032,2.06079,5335951.0
2008-10-20 11:51:00,2.06085,2.06088,2.06072,2.06072,5392629.0
2008-10-20 11:52:00,2.06064,2.06064,2.06024,2.06024,8357853.0
2008-10-20 11:53:00,2.06026,2.06026,2.05995,2.05995,11219988.0
2008-10-20 11:54:00,2.05985,2.05985,2.05957,2.05966,6520087.0
2008-10-20 11:55:00,2.05968,2.05968,2.05943,2.05944,8121274.0
2008-10-20 11:56:00,2.05933,2.05934,2.05907,2.05907,5541589.0
2008-10-20 11:57:00,2.05903,2.05903,2.05863,2.05883,28348468.0
2008-10-20 11:58:00,2.05903,2.05967,2.05903,2.05967,5581072.0
2008-10-20 11:59:00,2.05992,2.06029,2.05992,2.06029,16914082.0
2008-10-20 12:00:00,2.06017,2.06039,2.05994,2.06039,7925792.0
2008-10-20 12:01:00,2.06038,2.06072,2.06036,2.06072,23383530.0
2008-10-20 12:02:00,2.06106,2.06136,2.06106,2.06118,3273145.0
2008-10-20 12:03:00,2.06091,2.06091,2.05968,2.05968,3153459.0
2008-10-20 12:04:00,2.05983,2.06022,2.05983,2.06022,11339232.0
2008-10-20 12:05:00,2.06024,2.06035,2.06013,2.06035,3367592.0
2008-10-20 12:06:00,2.06017,2.06017,2.05992,2.06001,2045760.0
2008-10-20 12:07:00,2.05981,2.05982,2.05969,2.05974,10559471.0
2008-10-20 12:08:00,2.05966,2.05983,2.05959,2.05983,9068030.0
2008-10-20 12:09:00,2.0599,2.0602,2.05973,2.0602,5516655.0
2008-10-20 12:10:00,2.06025,2.06055,2.06025,2.06055,6817067.0
2008-10-20 12:11:00,2.06076,2.06076,2.06058,2.06058,15029297.0
2008-10-20 12:12:00,2.06029,2.06029,2.05982,2.05982,9797152.0
2008-10-20 12:13:00,2.05972,2.0598,2.05929,2.05929,4789090.0
2008-10-20 12:14:00,2.05928,2.05947,2.05897,2.05897,3253175.0
2008-10-20 12:15:00,2.05878,2.05878,2.05788,2.05788,20852296.0
2008-10-20 12:16:00,2.05792,2.05792,2.05759,2.05759,10976154.0
2008-10-20 12:17:00,2.05759,2.05776,2.05732,2.0575,11757005.0
2008-10-20 12:18:00,2.0574,2.05749,2.05731,2.05736,12854107.0
2008-10-20 12:19:00,2.05729,2.05729,2.05713,2.05721,12069953.0
2008-10-20 12:20:00,2.05718,2.05719,2.05706,2.05715,3087978.0
2008-10-20 12:21:00,2.05716,2.05726,2.05716,2.05719,6875792.0
2008-10-20 12:22:00,2.05728,2.05799,2.05728,2.05799,8572695.0
2008-10-20 12:23:00,2.05792,2.05792,2.0577,2.05789,11997257.0
2008-10-20 12:24:00,2.0579,2.0579,2.05768,2.05768,4943977.0
2008-10-20 12:25:00,2.05766,2.05802,2.05766,2.05802,13519128.0
2008-10-20 12:26:00,2.05774,2.05819,2.05774,2.05787,3061005.0
2008-10-20 12:27:00,2.05766,2.05777,2.05752,2.05752,11660362.0
2008-10-20 12:28:00,2.0576,2.05798,2.05735,2.05735,21011104.0
2008-10-20 12:29:00,2.05735,2.05735,2.05697,2.05703,3079029.0
2008-10-20 12:30:00,2.05662,2.05677,2.05624,2.05624,4376306.0
2008-10-20 12:31:00,2.05616,2.05616,2.05553,2.05553,10296178.0
2008-10-20 12:32:00,2.0553,2.0553,2.05488,2.05488,6006218.0
2008-10-20 12:33:00,2.05476,2.05476,2.05419,2.05442,6416314.0
2008-10-20 12:34:00,2.05437,2.05511,2.05425,2.05511,15834738.0
2008-10-20 12:35:00,2.05506,2.05506,2.05458,2.05488,7921684.0
2008-10-20 12:36:00,2.05493,2.05548,2.05493,2.05548,22200415.0
2008-10-20 12:37:00,2.05552,2.05625,2.05551,2.05625,24160698.0
2008-10-20 12:38:00,2.05601,2.05601,2.05539,2.05539,8865858.0
2008-10-20 12:39:00,2.05525,2.05532,2.05512,2.05512,4275033.0
2008-10-20 12:40:00,2.05521,2.05521,2.05506,2.05521,7552298.0
2008-10-20 12:41:00,2.0553,2.05557,2.0553,2.05533,3057818.0
2008-10-20 12:42:00,2.05539,2.05549,2.0552,2.05549,5865329.0
2008-10-20 12:43:00,2.05561,2.05563,2.05548,2.05554,6007780.0
2008-10-20 12:44:00,2.05553,2.05565,2.05529,2.05565,7913687.0
2008-10-20 12:45:00,2.05575,2.05609,2.05575,2.05609,9184923.0
2008-10-20 12:46:00,2.05619,2.05622,2.05598,2.05618,7194031.0
2008-10-20 12:47:00,2.05612,2.05612,2.05519,2.05519,17484639.0
2008-10-20 12:48:00,2.0552,2.05602,2.0552,2.05587,10921796.0
2008-10-20 12:49:00,2.05569,2.05586,2.05534,2.05534,8512301.0
2008-10-20 12:50:00,2.05508,2.05508,2.0542,2.0542,10727605.0
2008-10-20 12:51:00,2.05424,2.05456,2.05424,2.05456,9439210.0
2008-10-20 12:52:00,2.05464,2.05482,2.05462,2.05465,5235251.0
2008-10-20 12:53:00,2.05468,2.05473,2.05461,2.05461,4811025.0
2008-10-20 12:54:00,2.05476,2.05497,2.05471,2.05497,10096141.0
2008-10-20 12:55:00,2.05498,2.05506,2.05498,2.05504,10484709.0
2008-10-20 12:56:00,2.05501,2.05501,2.05454,2.05454,2760607.0
2008-10-20 12:57:00,2.05443,2.05443,2.05389,2.05389,7214921.0
2008-10-20 12:58:00,2.05354,2.05359,2.05335,2.05359,7357621.0
2008-10-20 12:59:00,2.05348,2.05348,2.05215,2.05215,7221473.0
2008-10-20 13:00:00,2.05202,2.05208,2.05145,2.05173,55622471.0
2008-10-20 13:01:00,2.05184,2.05253,2.05184,2.05201,5829541.0
2008-10-20 13:02:00,2.05195,2.05195,2.05155,2.05155,7017545.0
2008-10-20 13:03:00,2.0515,2.05153,2.05108,2.05108,6114454.0
2008-10-20 13:04:00,2.051,2.051,2.0507,2.0507,69705140.0
2008-10-20 13:05:00,2.05066,2.0515,2.05042,2.0515,3961717.0
2008-10-20 13:06:00,2.05159,2.05294,2.05159,2.05258,23082272.0
2008-10-20 13:07:00,2.05242,2.05242,2.05177,2.05178,16927241.0
2008-10-20 13:08:00,2.05187,2.05296,2.05187,2.05286,7726251.0
2008-10-20 13:09:00,2.05287,2.05287,2.05229,2.05246,4309101.0
2008-10-20 13:10:00,2.05229,2.0524,2.05206,2.05206,2604146.0
2008-10-20 13:11:00,2.05213,2.05213,2.05136,2.05136,12240837.0
2008-10-20 13:12:00,2.05108,2.05108,2.05045,2.05045,1440600.0
2008-10-20 13:13:00,2.05023,2.05023,2.04965,2.04996,16721155.0
2008-10-20 13:14:00,2.05,2.05,2.04969,2.04969,19055487.0
2008-10-20 13:15:00,2.04971,2.04973,2.04951,2.04973,10181007.0
2008-10-20 13:16:00,2.04972,2.04972,2.0489,2.0489,14475850.0
2008-10-20 13:17:00,2.04863,2.04863,2.04827,2.04853,10830836.0
2008-10-20 13:18:00,2.04849,2.04991,2.04849,2.04991,7281793.0
2008-10-20 13:19:00,2.04996,2.05072,2.04996,2.05072,7077266.0
2008-10-20 13:20:00,2.05075,2.05117,2.05075,2.05117,6936492.0
2008-10-20 13:21:00,2.05109,2.05157,2.05109,2.05157,9710526.0
2008-10-20 13:22:00,2.0516,2.05194,2.05155,2.05159,7137613.0
2008-10-20 13:23:00,2.05121,2.05121,2.05081,2.05085,11774548.0
2008-10-20 13:24:00,2.05103,2.05237,2.05103,2.05237,12585759.0
2008-10-20 13:25:00,2.05253,2.0529,2.05253,2.0529,6653363.0
2008-10-20 13:26:00,2.05317,2.05462,2.05317,2.05462,11491073.0
2008-10-20 13:27:00,2.05439,2.05439,2.05389,2.05411,7865339.0
2008-10-20 13:28:00,2.05425,2.05534,2.05425,2.05534,3648283.0
2008-10-20 13:29:00,2.0556,2.05599,2.0556,2.05595,16310536.0
2008-10-20 13:30:00,2.05585,2.05585,2.05512,2.05512,4627034.0
2008-10-20 13:31:00,2.05485,2.05487,2.05456,2.05464,26087646.0
2008-10-20 13:32:00,2.05458,2.05458,2.0542,2.05434,5958123.0
2008-10-20 13:33:00,2.05428,2.0544,2.05428,2.05439,6670637.0
2008-10-20 13:34:00,2.05447,2.05498,2.05447,2.05498,5725878.0
2008-10-20 13:35:00,2.05478,2.0548,2.05458,2.05458,13581235.0
2008-10-20 13:36:00,2.05463,2.05506,2.05463,2.05506,2134438.0
2008-10-20 13:37:00,2.05504,2.05525,2.05482,2.05482,1995135.0
2008-10-20 13:38:00,2.05468,2.05501,2.0545,2.05501,4975375.0
2008-10-20 13:39:00,2.05532,2.05585,2.05532,2.05585,9293145.0
2008-10-20 13:40:00,2.05612,2.05651,2.05608,2.05651,9112762.0
2008-10-20 13:41:00,2.05676,2.0571,2.05676,2.05705,11027065.0
2008-10-20 13:42:00,2.0572,2.05782,2.0572,2.05782,17605152.0
2008-10-20 13:43:00,2.05784,2.05831,2.05784,2.05791,3210583.0
2008-10-20 13:44:00,2.05764,2.05772,2.05736,2.05736,4389338.0
2008-10-20 13:45:00,2.05749,2.05809,2.05749,2.05809,9806353.0
2008-10-20 13:46:00,2.05806,2.05806,2.05792,2.05794,20180942.0
2008-10-20 13:47:00,2.05768,2.05768,2.05719,2.05719,7841701.0
2008-10-20 13:48:00,2.05681,2.05681,2.05618,2.05618,5484848.0
2008-10-20 13:49:00,2.05604,2.05659,2.05604,2.05659,7818610.0
2008-10-20 13:50:00,2.05641,2.05641,2.05585,2.05601,5995270.0
2008-10-20 13:51:00,2.05573,2.05573,2.05518,2.05518,7810304.0
2008-10-20 13:52:00,2.05551,2.05627,2.05551,2.05627,1802352.0
2008-10-20 13:53:00,2.05642,2.05719,2.05642,2.05694,9228427.0
2008-10-20 13:54:00,2.05707,2.05718,2.05695,2.05695,13216754.0
2008-10-20 13:55:00,2.05709,2.05771,2.05709,2.05771,25899037.0
2008-10-20 13:56:00,2.05774,2.0582,2.05774,2.05811,3991209.0
2008-10-20 13:57:00,2.05825,2.05848,2.05825,2.05832,41365170.0
2008-10-20 13:58:00,2.05837,2.05847,2.05833,2.05838,19692015.0
2008-10-20 13:59:00,2.05837,2.05942,2.05837,2.05942,13025646.0
2008-10-20 14:00:00,2.05923,2.05923,2.05869,2.0589,6276009.0
2008-10-20 14:01:00,2.0589,2.05987,2.0589,2.05987,10143973.0
2008-10-20 14:02:00,2.05989,2.05989,2.05963,2.05967,8563047.0
2008-10-20 14:03:00,2.05961,2.05989,2.05939,2.05989,4132480.0
2008-10-20 14:04:00,2.05983,2.06062,2.05983,2.06062,9536831.0
2008-10-20 14:05:00,2.06055,2.06055,2.0596,2.0596,4043133.0
2008-10-20 14:06:00,2.05952,2.05952,2.05912,2.05917,4702477.0
2008-10-20 14:07:00,2.05912,2.05912,2.05862,2.05876,43552077.0
2008-10-20 14:08:00,2.05893,2.05942,2.05864,2.05912,11879732.0
2008-10-20 14:09:00,2.05885,2.05885,2.0582,2.0582,10465640.0
2008-10-20 14:10:00,2.05807,2.05807,2.05782,2.05784,5467152.0
2008-10-20 14:11:00,2.05758,2.05771,2.05731,2.05731,7424334.0
2008-10-20 14:12:00,2.05716,2.05751,2.05701,2.05751,7669798.0
2008-10-20 14:13:00,2.05754,2.05791,2.05752,2.05791,13356755.0
2008-10-20 14:14:00,2.05792,2.05824,2.05792,2.05824,4504019.0
2008-10-20 14:15:00,2.05834,2.05872,2.05834,2.05872,8494462.0
2008-10-20 14:16:00,2.05874,2.05897,2.05874,2.05886,10106234.0
2008-10-20 14:17:00,2.05903,2.05944,2.05903,2.05914,11214748.0
2008-10-20 14:18:00,2.05954,2.06002,2.05954,2.06002,5400006.0
2008-10-20 14:19:00,2.05995,2.06045,2.05995,2.06045,2102393.0
2008-10-20 14:20:00,2.06049,2.06084,2.06049,2.06084,9440302.0
2008-10-20 14:21:00,2.06087,2.06123,2.06074,2.06123,10287745.0
2008-10-20 14:22:00,2.06123,2.0618,2.06123,2.06139,19150667.0
2008-10-20 14:23:00,2.06122,2.06122,2.06052,2.06052,11271777.0
2008-10-20 14:24:00,2.06039,2.06077,2.06003,2.06077,8247524.0
2008-10-20 14:25:00,2.06092,2.06092,2.06051,2.06056,4777069.0
2008-10-20 14:26:00,2.06118,2.06189,2.06118,2.06189,5154731.0
2008-10-20 14:27:00,2.06177,2.06177,2.06104,2.06104,4421315.0
2008-10-20 14:28:00,2.06142,2.06178,2.06142,2.06175,12493728.0
2008-10-20 14:29:00,2.06185,2.06292,2.06185,2.06292,10494736.0
2008-10-20 14:30:00,2.06316,2.06398,2.06316,2.06393,18453349.0
2008-10-20 14:31:00,2.06387,2.06387,2.0632,2.0632,14888848.0
2008-10-20 14:32:00,2.06293,2.06293,2.06218,2.06218,10942672.0
2008-10-20 14:33:00,2.06205,2.06217,2.06187,2.06205,4849707.0
2008-10-20 14:34:00,2.06207,2.06223,2.06183,2.06185,6396203.0
2008-10-20 14:35:00,2.06178,2.06178,2.0616,2.0616,4071761.0
2008-10-20 14:36:00,2.06153,2.06172,2.06141,2.06172,3664796.0
2008-10-20 14:37:00,2.06184,2.06224,2.06184,2.06189,2636225.0
2008-10-20 14:38:00,2.06173,2.06196,2.06143,2.06196,11495292.0
2008-10-20 14:39:00,2.06202,2.06234,2.06202,2.06234,6993663.0
2008-10-20 14:40:00,2.06229,2.06294,2.06229,2.06294,4688622.0
2008-10-20 14:41:00,2.06289,2.06295,2.06271,2.06283,8327962.0
2008-10-20 14:42:00,2.06263,2.06271,2.06242,2.06242,3730721.0
2008-10-20 14:43:00,2.06223,2.06223,2.06176,2.06178,11516129.0
2008-10-20 14:44:00,2.06176,2.06192,2.06176,2.06191,6835324.0
2008-10-20 14:45:00,2.062,2.06239,2.06179,2.06236,16251177.0
2008-10-20 14:46:00,2.06246,2.06274,2.06246,2.06266,4380866.0
2008-10-20 14:47:00,2.06283,2.06326,2.06283,2.06326,6384319.0
2008-10-20 14:48:00,2.06332,2.06376,2.06331,2.06376,17161061.0
2008-10-20 14:49:00,2.0639,2.06395,2.06381,2.06391,7762036.0
2008-10-20 14:50:00,2.06374,2.06374,2.0626,2.0626,25656124.0
2008-10-20 14:51:00,2.06231,2.06231,2.06168,2.06168,3490380.0
2008-10-20 14:52:00,2.06155,2.06155,2.06071,2.06071,9700682.0
2008-10-20 14:53:00,2.06084,2.06105,2.06084,2.06093,8086269.0
2008-10-20 14:54:00,2.06078,2.06078,2.06036,2.06036,3506459.0
2008-10-20 14:55:00,2.06041,2.06064,2.06041,2.06064,4970393.0
2008-10-20 14:56:00,2.06065,2.06074,2.06052,2.06067,6587895.0
2008-10-20 14:57:00,2.06068,2.06068,2.06049,2.06055,6892450.0
2008-10-20 14:58:00,2.06062,2.06081,2.06062,2.06081,9160528.0
2008-10-20 14:59:00,2.06079,2.06093,2.06075,2.06075,6811964.0
2008-10-20 15:00:00,2.0605,2.06053,2.06011,2.06053,4107423.0
2008-10-20 15:01:00,2.06064,2.06121,2.06064,2.06102,8025874.0
2008-10-20 15:02:00,2.0606,2.06131,2.0606,2.06131,6625044.0
2008-10-20 15:03:00,2.0615,2.06214,2.0615,2.06214,8286917.0
2008-10-20 15:04:00,2.0625,2.0632,2.0625,2.0632,4716103.0
2008-10-20 15:05:00,2.06312,2.06312,2.06259,2.06295,7753018.0
2008-10-20 15:06:00,2.06292,2.06292,2.06173,2.06173,7375529.0
2008-10-20 15:07:00,2.06148,2.06156,2.06136,2.06141,7069441.0
2008-10-20 15:08:00,2.06132,2.06132,2.06119,2.06127,10949038.0
2008-10-20 15:09:00,2.06118,2.06118,2.06072,2.06072,4793233.0
2008-10-20 15:10:00,2.06046,2.06057,2.06023,2.06023,9637106.0
2008-10-20 15:11:00,2.06007,2.06007,2.05972,2.05972,5853941.0
2008-10-20 15:12:00,2.05949,2.05949,2.05884,2.05884,11144840.0
2008-10-20 15:13:00,2.05849,2.05849,2.05784,2.05819,4740395.0
2008-10-20 15:14:00,2.0581,2.0581,2.05727,2.05727,15108221.0
2008-10-20 15:15:00,2.05709,2.05709,2.05684,2.057,6472382.0
2008-10-20 15:16:00,2.05696,2.05696,2.0567,2.05686,6161841.0
2008-10-20 15:17:00,2.05688,2.05704,2.05686,2.05704,9851591.0
2008-10-20 15:18:00,2.05719,2.05748,2.05719,2.05748,9734509.0
2008-10-20 15:19:00,2.05773,2.05825,2.05773,2.05812,5016859.0
2008-10-20 15:20:00,2.0581,2.05818,2.05802,2.05818,4851379.0
2008-10-20 15:21:00,2.05817,2.05817,2.0581,2.05811,5047580.0
2008-10-20 15:22:00,2.05807,2.05852,2.05807,2.05827,9131312.0
2008-10-20 15:23:00,2.05805,2.05805,2.05752,2.05764,15267676.0
2008-10-20 15:24:00,2.05741,2.05756,2.05563,2.05717,9138166.0
2008-10-20 15:25:00,2.0574,2.0574,2.05692,2.05692,10693720.0
2008-10-20 15:26:00,2.05705,2.0573,2.05705,2.05712,5984795.0
2008-10-20 15:27:00,2.05717,2.05759,2.05717,2.05751,6252509.0
2008-10-20 15:28:00,2.05769,2.05798,2.05758,2.05798,7303878.0
2008-10-20 15:29:00,2.05803,2.05856,2.05803,2.05848,16871093.0
2008-10-20 15:30:00,2.05864,2.05866,2.05796,2.05796,4176538.0
2008-10-20 15:31:00,2.05785,2.05785,2.05676,2.05676,10298298.0
2008-10-20 15:32:00,2.05669,2.05669,2.05602,2.05602,4382153.0
2008-10-20 15:33:00,2.05587,2.05587,2.05487,2.05487,6238344.0
2008-10-20 15:34:00,2.05482,2.05482,2.05376,2.05376,14846376.0
2008-10-20 15:35:00,2.05345,2.05345,2.05231,2.05231,15686550.0
2008-10-20 15:36:00,2.05224,2.05224,2.05092,2.05092,11058896.0
2008-10-20 15:37:00,2.05089,2.05089,2.05055,2.05055,11694588.0
2008-10-20 15:38:00,2.05054,2.05054,2.04982,2.04982,3738928.0
2008-10-20 15:39:00,2.05011,2.05123,2.05004,2.05123,16000341.0
2008-10-20 15:40:00,2.05139,2.05165,2.0513,2.05165,10409377.0
2008-10-20 15:41:00,2.05173,2.05207,2.05173,2.05207,2870404.0
2008-10-20 15:42:00,2.05178,2.05178,2.05092,2.05092,18142112.0
2008-10-20 15:43:00,2.05069,2.05069,2.05025,2.05025,7225858.0
2008-10-20 15:44:00,2.05044,2.05069,2.05044,2.05069,21681952.0
2008-10-20 15:45:00,2.0509,2.05118,2.0509,2.05113,7600420.0
2008-10-20 15:46:00,2.0513,2.05151,2.05104,2.05104,10809706.0
2008-10-20 15:47:00,2.05076,2.05096,2.05047,2.05047,5093912.0
2008-10-20 15:48:00,2.05036,2.05036,2.04988,2.05008,8138617.0
2008-10-20 15:49:00,2.05014,2.05019,2.05003,2.05016,4809105.0
2008-10-20 15:50:00,2.05029,2.05031,2.05,2.05,2208493.0
2008-10-20 15:51:00,2.05016,2.0505,2.05016,2.05046,7430971.0
2008-10-20 15:52:00,2.05038,2.05038,2.05001,2.05001,6170786.0
2008-10-20 15:53:00,2.05,2.05,2.04988,2.04988,4895360.0
2008-10-20 15:54:00,2.04983,2.05028,2.04983,2.05022,11315831.0
2008-10-20 15:55:00,2.05039,2.05088,2.05028,2.05028,13285709.0
2008-10-20 15:56:00,2.05048,2.0506,2.05017,2.0506,7034414.0
2008-10-20 15:57:00,2.05072,2.05125,2.05072,2.05096,2872804.0
2008-10-20 15:58:00,2.05114,2.05153,2.05114,2.05133,12333696.0
2008-10-20 15:59:00,2.05122,2.05122,2.05028,2.05028,2977348.0
2008-10-20 16:00:00,2.05023,2.05023,2.04963,2.04996,27284614.0
2008-10-20 16:01:00,2.05007,2.05071,2.05007,2.05071,5677666.0
2008-10-20 16:02:00,2.05108,2.05168,2.05108,2.05168,5347651.0
2008-10-20 16:03:00,2.0519,2.05224,2.0519,2.0522,19891467.0
2008-10-20 16:04:00,2.05239,2.0531,2.05239,2.05306,5042663.0
2008-10-20 16:05:00,2.05308,2.05361,2.05308,2.05361,8308405.0
2008-10-20 16:06:00,2.05348,2.05348,2.05295,2.05295,4039333.0
2008-10-20 16:07:00,2.05279,2.05291,2.05271,2.05291,5218303.0
2008-10-20 16:08:00,2.053,2.05335,2.053,2.05309,4598552.0
2008-10-20 16:09:00,2.0531,2.0531,2.0525,2.0525,9846216.0
2008-10-20 16:10:00,2.05222,2.05222,2.05174,2.05179,7679267.0
2008-10-20 16:11:00,2.05174,2.05174,2.05135,2.05137,10691409.0
2008-10-20 16:12:00,2.05115,2.05115,2.05081,2.05095,11518258.0
2008-10-20 16:13:00,2.05087,2.05087,2.05054,2.05054,8268973.0
2008-10-20 16:14:00,2.05039,2.05051,2.04982,2.04982,4199877.0
2008-10-20 16:15:00,2.04964,2.04964,2.04919,2.04919,3333905.0
2008-10-20 16:16:00,2.04906,2.04906,2.04823,2.04823,13577725.0
2008-10-20 16:17:00,2.04811,2.04811,2.04662,2.04662,4817914.0
2008-10-20 16:18:00,2.04638,2.04638,2.04549,2.04549,3137084.0
2008-10-20 16:19:00,2.04545,2.04567,2.04544,2.04546,26800482.0
2008-10-20 16:20:00,2.04536,2.04536,2.04511,2.04528,8714468.0
2008-10-20 16:21:00,2.04502,2.04502,2.04421,2.04423,3996461.0
2008-10-20 16:22:00,2.04419,2.04419,2.04378,2.04378,8751648.0
2008-10-20 16:23:00,2.04369,2.04369,2.04321,2.04321,8152680.0
2008-10-20 16:24:00,2.04324,2.04324,2.04279,2.04279,5400998.0
2008-10-20 16:25:00,2.04281,2.04281,2.04231,2.04231,6686290.0
2008-10-20 16:26:00,2.04236,2.04236,2.04206,2.04206,2825110.0
2008-10-20 16:27:00,2.04172,2.04179,2.04151,2.04151,4187464.0
2008-10-20 16:28:00,2.04134,2.04139,2.04088,2.04088,11117042.0
2008-10-20 16:29:00,2.04071,2.04071,2.04035,2.04035,3809059.0
2008-10-20 16:30:00,2.04037,2.04048,2.04026,2.04048,1822437.0
2008-10-20 16:31:00,2.04048,2.04048,2.04038,2.04048,8421724.0
2008-10-20 16:32:00,2.04042,2.04042,2.0402,2.04024,7972995.0
2008-10-20 16:33:00,2.04033,2.04059,2.0402,2.04033,15581284.0
2008-10-20 16:34:00,2.04063,2.04091,2.04057,2.04091,21564800.0
2008-10-20 16:35:00,2.0412,2.04153,2.0412,2.0415,5127203.0
2008-10-20 16:36:00,2.0414,2.04143,2.04111,2.04112,10146678.0
2008-10-20 16:37:00,2.04109,2.04163,2.04086,2.04163,18906934.0
2008-10-20 16:38:00,2.04205,2.04237,2.04205,2.04226,8719997.0
2008-10-20 16:39:00,2.04221,2.04221,2.04186,2.04186,6335050.0
2008-10-20 16:40:00,2.04181,2.04181,2.0414,2.0414,14068346.0
2008-10-20 16:41:00,2.0413,2.0413,2.04078,2.04088,6625209.0
2008-10-20 16:42:00,2.04088,2.04088,2.04055,2.0406,11006456.0
2008-10-20 16:43:00,2.04052,2.0406,2.04034,2.04049,3161205.0
2008-10-20 16:44:00,2.04071,2.04143,2.04071,2.04143,11856424.0
2008-10-20 16:45:00,2.04133,2.04193,2.04133,2.04193,8395392.0
2008-10-20 16:46:00,2.04183,2.04225,2.04183,2.04225,7224643.0
2008-10-20 16:47:00,2.04219,2.04283,2.04219,2.04283,4065768.0
2008-10-20 16:48:00,2.04287,2.04319,2.04287,2.04319,12385350.0
2008-10-20 16:49:00,2.04338,2.0437,2.04338,2.0437,3648701.0
2008-10-20 16:50:00,2.04377,2.04413,2.04377,2.04413,10989338.0
2008-10-20 16:51:00,2.04423,2.0445,2.04416,2.04443,4537930.0
2008-10-20 16:52:00,2.04458,2.04496,2.04458,2.04491,9656371.0
2008-10-20 16:53:00,2.04503,2.04553,2.04503,2.04535,6502308.0
2008-10-20 16:54:00,2.04532,2.04568,2.04532,2.04566,3200292.0
2008-10-20 16:55:00,2.0457,2.04632,2.0457,2.04632,5727668.0
2008-10-20 16:56:00,2.04619,2.04619,2.04533,2.04533,9300781.0
2008-10-20 16:57:00,2.04518,2.04518,2.04495,2.04513,8606759.0
2008-10-20 16:58:00,2.04516,2.04531,2.04516,2.0453,9811840.0
2008-10-20 16:59:00,2.0454,2.04542,2.04325,2.04325,1922130.0
2008-10-20 17:00:00,2.04318,2.04318,2.0426,2.0426,7676314.0
2008-10-20 17:01:00,2.04273,2.0432,2.04273,2.04315,1208805.0
2008-10-20 17:02:00,2.04332,2.04377,2.04322,2.04338,3909476.0
2008-10-20 17:03:00,2.04347,2.04471,2.04347,2.04471,5895464.0
2008-10-20 17:04:00,2.04482,2.04598,2.04482,2.04598,3425114.0
2008-10-20 17:05:00,2.04634,2.0468,2.04634,2.04666,8468584.0
2008-10-20 17:06:00,2.04657,2.04657,2.04606,2.04606,7244787.0
2008-10-20 17:07:00,2.04577,2.04577,2.04389,2.04389,6047613.0
2008-10-20 17:08:00,2.04515,2.04519,2.04472,2.04472,13797038.0
2008-10-20 17:09:00,2.04482,2.0452,2.04482,2.04509,4983571.0
2008-10-20 17:10:00,2.04494,2.04494,2.04384,2.04384,5038053.0
2008-10-20 17:11:00,2.04392,2.04397,2.0438,2.04383,4878193.0
2008-10-20 17:12:00,2.04402,2.04452,2.04402,2.04437,5903869.0
2008-10-20 17:13:00,2.04458,2.04558,2.04458,2.04558,5192731.0
2008-10-20 17:14:00,2.04575,2.04659,2.04575,2.04659,13957147.0
2008-10-20 17:15:00,2.04684,2.04723,2.04679,2.04679,3263058.0
2008-10-20 17:16:00,2.0467,2.04703,2.04663,2.04668,235984408.0
2008-10-20 17:17:00,2.04654,2.04748,2.04654,2.04748,6544536.0
2008-10-20 17:18:00,2.04734,2.04734,2.04703,2.04703,4111462.0
2008-10-20 17:19:00,2.04717,2.04762,2.04717,2.04741,12295554.0
2008-10-20 17:20:00,2.04731,2.04731,2.04597,2.0462,13678978.0
2008-10-20 17:21:00,2.04604,2.04606,2.04571,2.04571,10482446.0
2008-10-20 17:22:00,2.04572,2.04572,2.04527,2.04527,6087378.0
2008-10-20 17:23:00,2.04527,2.04527,2.04492,2.04494,33389181.0
2008-10-20 17:24:00,2.04482,2.04482,2.04452,2.04452,6386175.0
2008-10-20 17:25:00,2.04445,2.04445,2.04402,2.04407,4453858.0
2008-10-20 17:26:00,2.0441,2.04461,2.04378,2.04461,4989884.0
2008-10-20 17:27:00,2.04468,2.0448,2.04438,2.04438,19836081.0
2008-10-20 17:28:00,2.04421,2.0447,2.04421,2.0447,5585172.0
2008-10-20 17:29:00,2.04489,2.04535,2.04472,2.04532,10145053.0
2008-10-20 17:30:00,2.04524,2.04533,2.04498,2.04498,11838664.0
2008-10-20 17:31:00,2.04483,2.04495,2.04468,2.04468,20020664.0
2008-10-20 17:32:00,2.04466,2.04468,2.04429,2.04429,3447501.0
2008-10-20 17:33:00,2.04429,2.04503,2.04429,2.04503,7911792.0
2008-10-20 17:34:00,2.04509,2.04553,2.04489,2.04553,8128202.0
2008-10-20 17:35:00,2.04584,2.046,2.04568,2.04581,5916256.0
2008-10-20 17:36:00,2.04615,2.04681,2.04615,2.04675,18209252.0
2008-10-20 17:37:00,2.0466,2.04684,2.04636,2.04636,7298463.0
2008-10-20 17:38:00,2.04608,2.04622,2.04606,2.04613,10166096.0
2008-10-20 17:39:00,2.04588,2.0462,2.04588,2.04596,7869286.0
2008-10-20 17:40:00,2.04591,2.04624,2.04591,2.04619,8415455.0
2008-10-20 17:41:00,2.04614,2.04624,2.04596,2.04624,4264437.0
2008-10-20 17:42:00,2.04624,2.04671,2.046,2.04671,6278913.0
2008-10-20 17:43:00,2.04679,2.04701,2.04673,2.04696,1642352.0
2008-10-20 17:44:00,2.04727,2.0473,2.04693,2.0473,16348247.0
2008-10-20 17:45:00,2.04759,2.04805,2.04759,2.04787,3453455.0
2008-10-20 17:46:00,2.04813,2.0492,2.04813,2.0492,14612834.0
2008-10-20 17:47:00,2.0495,2.0502,2.0495,2.05002,9808346.0
2008-10-20 17:48:00,2.05021,2.05103,2.05021,2.05103,4989006.0
2008-10-20 17:49:00,2.05109,2.05112,2.05102,2.05112,9198015.0
2008-10-20 17:50:00,2.05128,2.05157,2.05128,2.05157,3301591.0
2008-10-20 17:51:00,2.05168,2.05178,2.05119,2.05119,3898519.0
2008-10-20 17:52:00,2.05116,2.05133,2.05097,2.05133,5067537.0
2008-10-20 17:53:00,2.05137,2.05139,2.05127,2.05127,4699584.0
2008-10-20 17:54:00,2.05112,2.05112,2.05052,2.05052,3092089.0
2008-10-20 17:55:00,2.05058,2.05081,2.05057,2.05077,9139025.0
2008-10-20 17:56:00,2.05077,2.05091,2.04998,2.04998,4309270.0
2008-10-20 17:57:00,2.05041,2.0506,2.05035,2.0506,43166988.0
2008-10-20 17:58:00,2.05078,2.05108,2.05068,2.05108,18346172.0
2008-10-20 17:59:00,2.05134,2.0517,2.05134,2.05156,4788370.0
2008-10-20 18:00:00,2.05117,2.05117,2.05045,2.05045,5381546.0
2008-10-20 18:01:00,2.05022,2.05045,2.05022,2.05045,4098537.0
2008-10-20 18:02:00,2.0505,2.05057,2.05029,2.05029,7500269.0
2008-10-20 18:03:00,2.0499,2.05007,2.04859,2.04859,5013793.0
2008-10-20 18:04:00,2.04839,2.04839,2.04772,2.04772,3160937.0
2008-10-20 18:05:00,2.04743,2.0475,2.04696,2.04696,13409593.0
2008-10-20 18:06:00,2.04672,2.04672,2.04623,2.04623,9628568.0
2008-10-20 18:07:00,2.04627,2.04685,2.04627,2.04685,38578732.0
2008-10-20 18:08:00,2.04679,2.04679,2.0463,2.04653,6871107.0
2008-10-20 18:09:00,2.04648,2.04654,2.04624,2.04639,9589442.0
2008-10-20 18:10:00,2.04638,2.04644,2.04604,2.04604,18475055.0
2008-10-20 18:11:00,2.04612,2.0464,2.04612,2.0464,8832534.0
2008-10-20 18:12:00,2.04588,2.04608,2.04504,2.04504,15298323.0
2008-10-20 18:13:00,2.04469,2.04472,2.04444,2.04445,5690963.0
2008-10-20 18:14:00,2.04439,2.04439,2.04401,2.04412,1480614.0
2008-10-20 18:15:00,2.04406,2.0441,2.04393,2.04399,5196283.0
2008-10-20 18:16:00,2.04391,2.04391,2.04332,2.04332,6034633.0
2008-10-20 18:17:00,2.04329,2.04329,2.04292,2.04292,7734062.0
2008-10-20 18:18:00,2.04292,2.04292,2.04239,2.04239,7439593.0
2008-10-20 18:19:00,2.04239,2.04239,2.04199,2.04215,22239783.0
2008-10-20 18:20:00,2.04202,2.04202,2.04152,2.04168,4541661.0
2008-10-20 18:21:00,2.04165,2.04165,2.0413,2.0413,3564166.0
2008-10-20 18:22:00,2.04129,2.04145,2.04121,2.04121,3652011.0
2008-10-20 18:23:00,2.04101,2.04103,2.04082,2.04103,3079159.0
2008-10-20 18:24:00,2.04093,2.04096,2.04075,2.04075,8304331.0
2008-10-20 18:25:00,2.0406,2.04061,2.04028,2.04061,13818301.0
2008-10-20 18:26:00,2.04043,2.04068,2.04035,2.04068,7494645.0
2008-10-20 18:27:00,2.04072,2.04108,2.04072,2.04095,3398470.0
2008-10-20 18:28:00,2.04105,2.04148,2.04105,2.04148,10715030.0
2008-10-20 18:29:00,2.04153,2.04183,2.04153,2.04183,3033322.0
2008-10-20 18:30:00,2.04183,2.04215,2.04183,2.04215,5687660.0
2008-10-20 18:31:00,2.0422,2.04263,2.0422,2.04254,10752704.0
2008-10-20 18:32:00,2.04275,2.04325,2.04275,2.04325,9291823.0
2008-10-20 18:33:00,2.04325,2.04373,2.0432,2.04373,4999874.0
2008-10-20 18:34:00,2.04375,2.04422,2.04375,2.04422,9140852.0
2008-10-20 18:35:00,2.04427,2.04467,2.04427,2.04463,20039500.0
2008-10-20 18:36:00,2.04458,2.04458,2.04358,2.04358,4453933.0
2008-10-20 18:37:00,2.0435,2.04411,2.04346,2.04411,10606202.0
2008-10-20 18:38:00,2.0443,2.04432,2.04406,2.04418,12118557.0
2008-10-20 18:39:00,2.04397,2.04412,2.0434,2.0434,5770810.0
2008-10-20 18:40:00,2.04327,2.04358,2.04327,2.04358,12673400.0
2008-10-20 18:41:00,2.04371,2.0443,2.04355,2.0443,3364978.0
2008-10-20 18:42:00,2.04435,2.04435,2.04401,2.04401,9485379.0
2008-10-20 18:43:00,2.04367,2.04375,2.04333,2.04363,9984596.0
2008-10-20 18:44:00,2.04349,2.04367,2.04317,2.04317,4861838.0
2008-10-20 18:45:00,2.04313,2.04357,2.04304,2.04357,2597435.0
2008-10-20 18:46:00,2.04386,2.0445,2.04386,2.0445,3130890.0
2008-10-20 18:47:00,2.04454,2.04454,2.04375,2.04395,9076426.0
2008-10-20 18:48:00,2.04382,2.04382,2.0434,2.0434,9120376.0
2008-10-20 18:49:00,2.04337,2.04337,2.04299,2.04299,6950086.0
2008-10-20 18:50:00,2.04306,2.04376,2.04306,2.04376,2779226.0
2008-10-20 18:51:00,2.04342,2.04377,2.0434,2.0434,9158182.0
2008-10-20 18:52:00,2.04326,2.04326,2.04313,2.04313,3358837.0
2008-10-20 18:53:00,2.04325,2.04367,2.04325,2.04367,8090489.0
2008-10-20 18:54:00,2.04412,2.04431,2.04392,2.0441,8874822.0
2008-10-20 18:55:00,2.04431,2.04442,2.04422,2.04422,16554485.0
2008-10-20 18:56:00,2.04393,2.04393,2.04337,2.04337,11406626.0
2008-10-20 18:57:00,2.04343,2.04388,2.04343,2.04388,6313818.0
2008-10-20 18:58:00,2.04398,2.04398,2.04203,2.04354,2015824.0
2008-10-20 18:59:00,2.04353,2.0437,2.04334,2.0437,6158209.0
2008-10-20 19:00:00,2.04395,2.04421,2.04388,2.04421,12826744.0
2008-10-20 19:01:00,2.04433,2.04433,2.04421,2.04432,1485477.0
2008-10-20 19:02:00,2.04426,2.04426,2.0441,2.0441,12402940.0
2008-10-20 19:03:00,2.04387,2.04391,2.04338,2.04338,11602740.0
2008-10-20 19:04:00,2.0432,2.0432,2.04284,2.04284,17672104.0
2008-10-20 19:05:00,2.04255,2.04262,2.04236,2.04236,12566598.0
2008-10-20 19:06:00,2.04199,2.04199,2.04129,2.04143,3897268.0
2008-10-20 19:07:00,2.04146,2.04233,2.04146,2.04233,5595919.0
2008-10-20 19:08:00,2.0426,2.04298,2.0426,2.04298,5786032.0
2008-10-20 19:09:00,2.04303,2.04325,2.04303,2.04325,3569331.0
2008-10-20 19:10:00,2.04314,2.04314,2.04286,2.04286,2604311.0
2008-10-20 19:11:00,2.04285,2.04287,2.04272,2.04276,16711106.0
2008-10-20 19:12:00,2.04273,2.04273,2.04244,2.04252,7229754.0
2008-10-20 19:13:00,2.0422,2.0422,2.0419,2.04209,9310683.0
2008-10-20 19:14:00,2.04194,2.04194,2.04168,2.0417,9466841.0
2008-10-20 19:15:00,2.04163,2.04163,2.04137,2.04162,15480269.0
2008-10-20 19:16:00,2.04166,2.04226,2.04166,2.04226,3759580.0
2008-10-20 19:17:00,2.04244,2.04266,2.04209,2.04209,8933307.0
2008-10-20 19:18:00,2.04206,2.04206,2.04141,2.04141,4221864.0
2008-10-20 19:19:00,2.04117,2.04123,2.0409,2.04103,6138664.0
2008-10-20 19:20:00,2.04106,2.04106,2.04056,2.04068,8358821.0
2008-10-20 19:21:00,2.04055,2.04055,2.03978,2.03992,4989280.0
2008-10-20 19:22:00,2.03952,2.03952,2.03913,2.03948,7195675.0
2008-10-20 19:23:00,2.03966,2.04018,2.03966,2.04017,7684475.0
2008-10-20 19:24:00,2.04029,2.04051,2.04029,2.04051,10676287.0
2008-10-20 19:25:00,2.04054,2.04069,2.04052,2.04069,5656035.0
2008-10-20 19:26:00,2.04084,2.04122,2.04084,2.04122,9691337.0
2008-10-20 19:27:00,2.04122,2.04153,2.0412,2.04153,3722111.0
2008-10-20 19:28:00,2.0416,2.04174,2.0414,2.04174,14608632.0
2008-10-20 19:29:00,2.04156,2.04161,2.04136,2.04136,5993755.0
2008-10-20 19:30:00,2.04151,2.04168,2.04109,2.04168,13136645.0
2008-10-20 19:31:00,2.0415,2.0415,2.04115,2.04115,6740707.0
2008-10-20 19:32:00,2.0412,2.04121,2.04097,2.04121,3594588.0
2008-10-20 19:33:00,2.0412,2.04138,2.0412,2.0413,9745480.0
2008-10-20 19:34:00,2.0412,2.0412,2.0409,2.04109,8180927.0
2008-10-20 19:35:00,2.04083,2.04083,2.04034,2.04063,5185876.0
2008-10-20 19:36:00,2.04077,2.0411,2.04077,2.04088,4295888.0
2008-10-20 19:37:00,2.04098,2.04132,2.04098,2.04123,7022112.0
2008-10-20 19:38:00,2.04114,2.04114,2.04089,2.04089,4881531.0
2008-10-20 19:39:00,2.04066,2.04107,2.04066,2.04098,6451748.0
2008-10-20 19:40:00,2.04084,2.04084,2.04028,2.04066,7729653.0
2008-10-20 19:41:00,2.0406,2.04097,2.0406,2.04096,16395446.0
2008-10-20 19:42:00,2.0409,2.0409,2.04068,2.04073,7321815.0
2008-10-20 19:43:00,2.04072,2.04072,2.04046,2.04046,9021888.0
2008-10-20 19:44:00,2.04043,2.04081,2.04043,2.04081,23359155.0
2008-10-20 19:45:00,2.04083,2.0409,2.04073,2.04077,7196650.0
2008-10-20 19:46:00,2.04098,2.04129,2.04096,2.04129,2770418.0
2008-10-20 19:47:00,2.04145,2.04224,2.04145,2.04224,5095538.0
2008-10-20 19:48:00,2.04218,2.04252,2.04206,2.04252,3679977.0
2008-10-20 19:49:00,2.0425,2.0425,2.04222,2.04222,3153826.0
2008-10-20 19:50:00,2.04208,2.04208,2.04117,2.04117,5659096.0
2008-10-20 19:51:00,2.04113,2.04113,2.04036,2.04036,4187385.0
2008-10-20 19:52:00,2.04029,2.04029,2.04015,2.04024,11009654.0
2008-10-20 19:53:00,2.04033,2.0406,2.04001,2.0406,2577696.0
2008-10-20 19:54:00,2.04071,2.04088,2.04057,2.04088,6608985.0
2008-10-20 19:55:00,2.04085,2.04085,2.04068,2.04079,3920465.0
2008-10-20 19:56:00,2.04073,2.04092,2.04061,2.04061,8667997.0
2008-10-20 19:57:00,2.04041,2.04041,2.04026,2.04035,4897858.0
2008-10-20 19:58:00,2.04051,2.04138,2.04051,2.04138,17090757.0
2008-10-20 19:59:00,2.04142,2.04142,2.04104,2.04111,5742089.0
2008-10-20 20:00:00,2.04108,2.04137,2.04095,2.04137,3232009.0
2008-10-20 20:01:00,2.04136,2.04136,2.04113,2.04121,2491650.0
2008-10-20 20:02:00,2.04121,2.04121,2.04081,2.04081,7022153.0
2008-10-20 20:03:00,2.04096,2.04096,2.04074,2.04092,14396867.0
2008-10-20 20:04:00,2.04125,2.04183,2.04125,2.04179,3839334.0
2008-10-20 20:05:00,2.04191,2.04218,2.04168,2.04218,10783864.0
2008-10-20 20:06:00,2.04225,2.04268,2.04225,2.04268,5429543.0
2008-10-20 20:07:00,2.0426,2.04303,2.0426,2.04303,7411719.0
2008-10-20 20:08:00,2.0431,2.04337,2.0427,2.0427,7395066.0
2008-10-20 20:09:00,2.04257,2.04257,2.04235,2.04244,3485332.0
2008-10-20 20:10:00,2.0426,2.04309,2.04258,2.04309,8293706.0
2008-10-20 20:11:00,2.043,2.04315,2.043,2.04313,5016247.0
2008-10-20 20:12:00,2.04295,2.04306,2.0428,2.0428,9516001.0
2008-10-20 20:13:00,2.04239,2.04242,2.04213,2.04227,3612026.0
2008-10-20 20:14:00,2.04232,2.04252,2.04232,2.04247,3540984.0
2008-10-20 20:15:00,2.04236,2.04236,2.04202,2.04202,21917530.0
2008-10-20 20:16:00,2.0421,2.0421,2.04186,2.04192,8076319.0
2008-10-20 20:17:00,2.04201,2.0423,2.04197,2.0423,3214155.0
2008-10-20 20:18:00,2.04242,2.0427,2.04183,2.04183,5439087.0
2008-10-20 20:19:00,2.04171,2.04171,2.04108,2.04108,3371761.0
2008-10-20 20:20:00,2.04104,2.04104,2.0405,2.04053,3709088.0
2008-10-20 20:21:00,2.04045,2.04055,2.04032,2.04035,3439889.0
2008-10-20 20:22:00,2.04041,2.04061,2.0404,2.04061,13689541.0
2008-10-20 20:23:00,2.04045,2.04045,2.04003,2.04003,2944236.0
2008-10-20 20:24:00,2.04013,2.04028,2.04006,2.04028,4413291.0
2008-10-20 20:25:00,2.04031,2.04048,2.04029,2.04048,19267575.0
2008-10-20 20:26:00,2.04046,2.04046,2.04022,2.04034,4611152.0
2008-10-20 20:27:00,2.0402,2.0402,2.04001,2.04002,4286113.0
2008-10-20 20:28:00,2.03986,2.03999,2.03986,2.0399,2618135.0
2008-10-20 20:29:00,2.04004,2.04019,2.04003,2.04015,15252929.0
2008-10-20 20:30:00,2.04028,2.0404,2.04028,2.04038,6847691.0
2008-10-20 20:31:00,2.04032,2.04032,2.04014,2.04026,13221474.0
2008-10-20 20:32:00,2.04032,2.04032,2.04003,2.04027,4379157.0
2008-10-20 20:33:00,2.04033,2.04058,2.04033,2.04058,5904504.0
2008-10-20 20:34:00,2.04064,2.041,2.04064,2.041,5833126.0
2008-10-20 20:35:00,2.04106,2.04146,2.04106,2.04143,3240195.0
2008-10-20 20:36:00,2.04156,2.04199,2.04156,2.04199,6086033.0
2008-10-20 20:37:00,2.04204,2.04255,2.04204,2.04232,6215866.0
2008-10-20 20:38:00,2.04234,2.04246,2.04234,2.04236,6647323.0
2008-10-20 20:39:00,2.04262,2.04312,2.04262,2.04287,3902147.0
2008-10-20 20:40:00,2.04282,2.04282,2.04255,2.04275,8132459.0
2008-10-20 20:41:00,2.04267,2.04285,2.04265,2.04285,8279807.0
2008-10-20 20:42:00,2.04302,2.04316,2.04274,2.04299,15653988.0
2008-10-20 20:43:00,2.0431,2.04352,2.04307,2.04352,7217059.0
2008-10-20 20:44:00,2.04313,2.04363,2.04313,2.04363,3031363.0
2008-10-20 20:45:00,2.04391,2.04391,2.04324,2.04324,3777528.0
2008-10-20 20:46:00,2.04319,2.04319,2.04286,2.04286,3551691.0
2008-10-20 20:47:00,2.04286,2.04315,2.04284,2.04315,17707923.0
2008-10-20 20:48:00,2.0432,2.04339,2.0432,2.04339,3528485.0
2008-10-20 20:49:00,2.0434,2.04359,2.04335,2.04359,26637612.0
2008-10-20 20:50:00,2.0436,2.04369,2.04341,2.04342,11111507.0
2008-10-20 20:51:00,2.04341,2.04341,2.04301,2.04306,12877996.0
2008-10-20 20:52:00,2.04289,2.04289,2.04272,2.04274,13680044.0
2008-10-20 20:53:00,2.04275,2.04275,2.04235,2.04237,9888495.0
2008-10-20 20:54:00,2.04242,2.04266,2.04239,2.04239,13078341.0
2008-10-20 20:55:00,2.04229,2.04241,2.04217,2.04217,5553986.0
2008-10-20 20:56:00,2.04211,2.04211,2.04153,2.04159,8592630.0
2008-10-20 20:57:00,2.04167,2.04188,2.04167,2.04188,5851774.0
2008-10-20 20:58:00,2.04191,2.04204,2.04183,2.0419,7833013.0
2008-10-20 20:59:00,2.04189,2.04203,2.04188,2.04188,14688440.0
2008-10-20 21:00:00,2.04174,2.04198,2.04167,2.04198,4280919.0
2008-10-20 21:01:00,2.04207,2.04256,2.04207,2.04256,2930464.0
2008-10-20 21:02:00,2.04274,2.04331,2.04274,2.04331,4947367.0
2008-10-20 21:03:00,2.04341,2.0436,2.04341,2.04355,9821779.0
2008-10-20 21:04:00,2.04363,2.04379,2.04363,2.04379,4066026.0
2008-10-20 21:05:00,2.04382,2.04382,2.04363,2.04363,7267713.0
2008-10-20 21:06:00,2.04355,2.04355,2.04305,2.04305,3346579.0
2008-10-20 21:07:00,2.04289,2.04289,2.04265,2.0427,12259667.0
2008-10-20 21:08:00,2.04267,2.04273,2.04249,2.04249,11044319.0
2008-10-20 21:09:00,2.04243,2.04261,2.04214,2.04261,7449369.0
2008-10-20 21:10:00,2.0428,2.0429,2.04269,2.0429,5231796.0
2008-10-20 21:11:00,2.04293,2.04334,2.04293,2.04304,3212618.0
2008-10-20 21:12:00,2.04335,2.04383,2.04335,2.04383,5643472.0
2008-10-20 21:13:00,2.04387,2.04422,2.04387,2.04422,5919636.0
2008-10-20 21:14:00,2.04426,2.045,2.04426,2.045,4969188.0
2008-10-20 21:15:00,2.04508,2.04523,2.04508,2.04523,6458934.0
2008-10-20 21:16:00,2.04528,2.046,2.04528,2.04599,10630460.0
2008-10-20 21:17:00,2.04582,2.04591,2.04543,2.04591,4979789.0
2008-10-20 21:18:00,2.04609,2.04676,2.04609,2.04676,8964435.0
2008-10-20 21:19:00,2.04666,2.04681,2.04661,2.04673,2504022.0
2008-10-20 21:20:00,2.04664,2.04665,2.04616,2.04616,11155736.0
2008-10-20 21:21:00,2.04614,2.04622,2.04604,2.04618,13002532.0
2008-10-20 21:22:00,2.04628,2.04651,2.04628,2.04646,3629402.0
2008-10-20 21:23:00,2.04644,2.0466,2.0464,2.04644,7053024.0
2008-10-20 21:24:00,2.04642,2.04674,2.04636,2.04674,5426043.0
2008-10-20 21:25:00,2.0468,2.04698,2.04656,2.04656,6477826.0
2008-10-20 21:26:00,2.04649,2.04649,2.04591,2.04591,5480523.0
2008-10-20 21:27:00,2.04579,2.04616,2.04579,2.04591,8277095.0
2008-10-20 21:28:00,2.04585,2.04593,2.04556,2.04556,5833789.0
2008-10-20 21:29:00,2.04549,2.04549,2.04481,2.04481,11294302.0
2008-10-20 21:30:00,2.04485,2.04485,2.04447,2.04456,8731239.0
2008-10-20 21:31:00,2.04464,2.04483,2.04459,2.04459,6294876.0
2008-10-20 21:32:00,2.04455,2.04455,2.04397,2.04419,5478753.0
2008-10-20 21:33:00,2.04407,2.04407,2.0437,2.0437,9521781.0
2008-10-20 21:34:00,2.04382,2.04416,2.04375,2.04396,32350572.0
2008-10-20 21:35:00,2.04408,2.04432,2.0439,2.0439,4280069.0
2008-10-20 21:36:00,2.04392,2.04405,2.04384,2.04405,7050908.0
2008-10-20 21:37:00,2.04418,2.04418,2.04356,2.04356,7559524.0
2008-10-20 21:38:00,2.04318,2.04318,2.04279,2.04302,13363343.0
2008-10-20 21:39:00,2.04305,2.04305,2.04275,2.04297,4508544.0
2008-10-20 21:40:00,2.04286,2.04301,2.04286,2.04294,5694917.0
2008-10-20 21:41:00,2.04276,2.04276,2.04241,2.04241,4756748.0
2008-10-20 21:42:00,2.04261,2.04292,2.04261,2.04292,12515722.0
2008-10-20 21:43:00,2.04298,2.04315,2.04296,2.04296,2998348.0
2008-10-20 21:44:00,2.04296,2.04334,2.04272,2.04334,12696097.0
2008-10-20 21:45:00,2.04346,2.04346,2.04329,2.04329,6624643.0
2008-10-20 21:46:00,2.04336,2.04372,2.04336,2.04356,7351015.0
2008-10-20 21:47:00,2.04362,2.04438,2.04362,2.04438,22576031.0
2008-10-20 21:48:00,2.04434,2.04435,2.04417,2.04424,4705929.0
2008-10-20 21:49:00,2.04412,2.04428,2.04387,2.04428,12668067.0
2008-10-20 21:50:00,2.04417,2.04471,2.04417,2.04471,6661927.0
2008-10-20 21:51:00,2.045,2.04582,2.045,2.04582,4691454.0
2008-10-20 21:52:00,2.04597,2.04601,2.04594,2.04594,7105710.0
2008-10-20 21:53:00,2.04586,2.04604,2.04577,2.04604,3429999.0
2008-10-20 21:54:00,2.04626,2.04672,2.04626,2.04672,5346990.0
2008-10-20 21:55:00,2.0468,2.04738,2.0468,2.04705,4943401.0
2008-10-20 21:56:00,2.04748,2.04748,2.04686,2.04686,9059090.0
2008-10-20 21:57:00,2.047,2.04742,2.047,2.04742,18493274.0
2008-10-20 21:58:00,2.04745,2.0475,2.04684,2.04748,20526341.0
2008-10-20 21:59:00,2.04759,2.04771,2.04756,2.04771,12692114.0
2008-10-20 22:00:00,2.04749,2.04749,2.04698,2.04705,12668228.0
2008-10-20 22:01:00,2.04689,2.04699,2.04666,2.04666,4193586.0
2008-10-20 22:02:00,2.04679,2.04736,2.04679,2.04734,15306870.0
2008-10-20 22:03:00,2.04722,2.04725,2.04706,2.04725,2248523.0
2008-10-20 22:04:00,2.04722,2.04722,2.04677,2.04677,10749770.0
2008-10-20 22:05:00,2.04683,2.04725,2.04664,2.04725,6130186.0
2008-10-20 22:06:00,2.04712,2.04718,2.04666,2.04691,7844917.0
2008-10-20 22:07:00,2.04671,2.04678,2.04661,2.04661,12412383.0
2008-10-20 22:08:00,2.04641,2.04669,2.04615,2.04667,6800605.0
2008-10-20 22:09:00,2.04665,2.04665,2.04614,2.04621,14768402.0
2008-10-20 22:10:00,2.04604,2.04604,2.04585,2.04591,6362670.0
2008-10-20 22:11:00,2.04582,2.04582,2.0452,2.04547,8111994.0
2008-10-20 22:12:00,2.04584,2.0459,2.04543,2.04543,8749442.0
2008-10-20 22:13:00,2.04537,2.04537,2.04526,2.04527,16488043.0
2008-10-20 22:14:00,2.04521,2.04521,2.04486,2.04498,4649509.0
2008-10-20 22:15:00,2.0449,2.04521,2.0449,2.04521,17281829.0
2008-10-20 22:16:00,2.04525,2.04546,2.04515,2.04546,3782554.0
2008-10-20 22:17:00,2.04551,2.04551,2.04529,2.04546,18197378.0
2008-10-20 22:18:00,2.04541,2.04541,2.04501,2.04501,3944022.0
2008-10-20 22:19:00,2.04514,2.04516,2.04501,2.04504,7912065.0
2008-10-20 22:20:00,2.04505,2.04508,2.04463,2.04492,7352973.0
2008-10-20 22:21:00,2.04491,2.04491,2.04474,2.04474,8182093.0
2008-10-20 22:22:00,2.04479,2.04485,2.04427,2.04485,11260918.0
2008-10-20 22:23:00,2.04496,2.04532,2.04496,2.04532,10247071.0
2008-10-20 22:24:00,2.04554,2.04593,2.04552,2.04552,4086220.0
2008-10-20 22:25:00,2.04549,2.04571,2.04549,2.04571,18557036.0
2008-10-20 22:26:00,2.04578,2.04627,2.04578,2.04627,13339547.0
2008-10-20 22:27:00,2.04647,2.04664,2.04643,2.04664,6470028.0
2008-10-20 22:28:00,2.04678,2.04695,2.04673,2.04674,14462527.0
2008-10-20 22:29:00,2.04695,2.04791,2.04695,2.04791,11114085.0
2008-10-20 22:30:00,2.04798,2.04818,2.04798,2.04818,4955045.0
2008-10-20 22:31:00,2.0482,2.04823,2.04817,2.04819,7113434.0
2008-10-20 22:32:00,2.04816,2.0483,2.04816,2.0483,14100088.0
2008-10-20 22:33:00,2.0482,2.0482,2.04794,2.04794,7824236.0
2008-10-20 22:34:00,2.0479,2.0479,2.04776,2.04778,10451917.0
2008-10-20 22:35:00,2.04791,2.04791,2.04771,2.04771,5343415.0
2008-10-20 22:36:00,2.04768,2.04777,2.04758,2.04758,7041642.0
2008-10-20 22:37:00,2.04766,2.04766,2.04721,2.04721,3728425.0
2008-10-20 22:38:00,2.04697,2.04697,2.04574,2.04574,6440254.0
2008-10-20 22:39:00,2.0456,2.04605,2.0456,2.04605,4311534.0
2008-10-20 22:40:00,2.0459,2.0459,2.04574,2.04585,7739787.0
2008-10-20 22:41:00,2.04565,2.04565,2.04527,2.04538,8332699.0
2008-10-20 22:42:00,2.0454,2.04548,2.04534,2.04548,3451261.0
2008-10-20 22:43:00,2.04559,2.04577,2.04521,2.04521,13186681.0
2008-10-20 22:44:00,2.0451,2.0452,2.04506,2.0452,12336130.0
2008-10-20 22:45:00,2.04514,2.04514,2.04498,2.04507,6762373.0
2008-10-20 22:46:00,2.04509,2.04509,2.04483,2.04483,25331446.0
2008-10-20 22:47:00,2.04468,2.04486,2.04452,2.04452,6059980.0
2008-10-20 22:48:00,2.04458,2.04462,2.04455,2.04456,7740151.0
2008-10-20 22:49:00,2.04443,2.04443,2.04393,2.04393,7177077.0
2008-10-20 22:50:00,2.04378,2.04378,2.04304,2.04304,6451759.0
2008-10-20 22:51:00,2.04291,2.04291,2.0427,2.04281,5339452.0
2008-10-20 22:52:00,2.04266,2.04266,2.04187,2.04187,3189394.0
2008-10-20 22:53:00,2.04177,2.04177,2.04133,2.04146,27193726.0
2008-10-20 22:54:00,2.04133,2.04154,2.04131,2.04131,15406133.0
2008-10-20 22:55:00,2.04153,2.04183,2.04153,2.04183,4906105.0
2008-10-20 22:56:00,2.04221,2.04221,2.04147,2.04147,13550325.0
2008-10-20 22:57:00,2.04124,2.04125,2.04095,2.04125,7122563.0
2008-10-20 22:58:00,2.04147,2.04182,2.04146,2.04153,3522061.0
2008-10-20 22:59:00,2.04158,2.04175,2.04146,2.04175,2001562.0
2008-10-20 23:00:00,2.04185,2.04185,2.0413,2.0413,9815935.0
2008-10-20 23:01:00,2.04105,2.04105,2.04063,2.04063,16545264.0
2008-10-20 23:02:00,2.04071,2.04106,2.04071,2.041,9586626.0
2008-10-20 23:03:00,2.04126,2.04147,2.04102,2.04102,4288926.0
2008-10-20 23:04:00,2.0409,2.04118,2.0409,2.04094,8615131.0
2008-10-20 23:05:00,2.04103,2.04135,2.03987,2.03987,10463880.0
2008-10-20 23:06:00,2.04161,2.04198,2.04161,2.04176,4744733.0
2008-10-20 23:07:00,2.04173,2.04196,2.04173,2.04188,5984540.0
2008-10-20 23:08:00,2.04191,2.04212,2.04182,2.04209,4211402.0
2008-10-20 23:09:00,2.04259,2.04289,2.04259,2.04276,1866328.0
2008-10-20 23:10:00,2.04246,2.04246,2.04221,2.04225,6566657.0
2008-10-20 23:11:00,2.04205,2.04205,2.04171,2.0419,4671949.0
2008-10-20 23:12:00,2.04203,2.04223,2.04196,2.04223,4263943.0
2008-10-20 23:13:00,2.04239,2.04295,2.04239,2.04295,1433727.0
2008-10-20 23:14:00,2.04296,2.04402,2.04296,2.04402,9665160.0
2008-10-20 23:15:00,2.04409,2.04443,2.04409,2.04443,5181988.0
2008-10-20 23:16:00,2.04448,2.04478,2.04445,2.04476,2039155.0
2008-10-20 23:17:00,2.04491,2.04534,2.04481,2.04523,4994570.0
2008-10-20 23:18:00,2.04519,2.04526,2.04519,2.04521,2979264.0
2008-10-20 23:19:00,2.04512,2.0456,2.04512,2.0456,17462256.0
2008-10-20 23:20:00,2.04562,2.04609,2.04562,2.04609,2534035.0
2008-10-20 23:21:00,2.04628,2.04631,2.04589,2.04616,4231770.0
2008-10-20 23:22:00,2.04613,2.04613,2.04531,2.04531,14428323.0
2008-10-20 23:23:00,2.04509,2.04509,2.04431,2.04482,3798096.0
2008-10-20 23:24:00,2.04493,2.04493,2.04445,2.04471,11817101.0
2008-10-20 23:25:00,2.04463,2.04463,2.04439,2.04443,6509161.0
2008-10-20 23:26:00,2.04437,2.04482,2.04437,2.04467,7300105.0
2008-10-20 23:27:00,2.04463,2.04463,2.04417,2.04418,11824115.0
2008-10-20 23:28:00,2.04421,2.04436,2.04416,2.04416,5073190.0
2008-10-20 23:29:00,2.04412,2.04453,2.04411,2.04411,13614049.0
2008-10-20 23:30:00,2.04376,2.04421,2.04376,2.04421,4782452.0
2008-10-20 23:31:00,2.04439,2.04443,2.04434,2.04434,9319371.0
2008-10-20 23:32:00,2.04444,2.04475,2.04441,2.04469,4565218.0
2008-10-20 23:33:00,2.04458,2.04458,2.04441,2.04448,13201271.0
2008-10-20 23:34:00,2.04451,2.0458,2.0445,2.0458,11379529.0
2008-10-20 23:35:00,2.04592,2.04637,2.04592,2.04637,14199146.0
2008-10-20 23:36:00,2.04676,2.0472,2.04676,2.04715,5972629.0
2008-10-20 23:37:00,2.04726,2.04753,2.04726,2.04728,11142009.0
2008-10-20 23:38:00,2.0471,2.0471,2.04661,2.04661,11966290.0
2008-10-20 23:39:00,2.04633,2.04633,2.04594,2.04594,3996721.0
2008-10-20 23:40:00,2.0457,2.0457,2.04523,2.04534,9219694.0
2008-10-20 23:41:00,2.04537,2.04648,2.04537,2.04648,3542742.0
2008-10-20 23:42:00,2.04647,2.04659,2.04612,2.04659,5342170.0
2008-10-20 23:43:00,2.0465,2.04659,2.04645,2.04646,3615272.0
2008-10-20 23:44:00,2.04643,2.04643,2.04594,2.04596,3883375.0
2008-10-20 23:45:00,2.04598,2.04607,2.04577,2.04577,5921647.0
2008-10-20 23:46:00,2.04565,2.04581,2.04557,2.04581,6397075.0
2008-10-20 23:47:00,2.0457,2.04591,2.0457,2.04591,5321642.0
2008-10-20 23:48:00,2.04574,2.04584,2.04568,2.04572,7152825.0
2008-10-20 23:49:00,2.04579,2.04585,2.04564,2.0458,8711484.0
2008-10-20 23:50:00,2.04573,2.04592,2.04568,2.04592,11502286.0
2008-10-20 23:51:00,2.04589,2.0462,2.04589,2.04599,5532907.0
2008-10-20 23:52:00,2.0457,2.04579,2.04548,2.04574,3763486.0
2008-10-20 23:53:00,2.04575,2.04575,2.0456,2.04564,5147720.0
2008-10-20 23:54:00,2.04572,2.04693,2.04572,2.04691,12710926.0
2008-10-20 23:56:00,2.04681,2.04681,2.04609,2.04609,6307810.0
2008-10-20 23:57:00,2.04604,2.04604,2.04517,2.04517,4612781.0
2008-10-20 23:58:00,2.04507,2.04507,2.04397,2.04397,9030668.0
2008-10-20 23:59:00,2.04408,2.04408,2.04404,2.04408,6433521.0
2008-10-21 00:00:00,2.04413,2.04517,2.04413,2.04463,45226859.0
2008-10-21 00:01:00,2.04428,2.04428,2.04413,2.04428,7010788.0
2008-10-21 00:02:00,2.04411,2.04451,2.04411,2.04451,3002863.0
2008-10-21 00:03:00,2.04456,2.04456,2.04445,2.04447,2111774.0
2008-10-21 00:04:00,2.04444,2.04458,2.04437,2.04458,7009877.0
2008-10-21 00:05:00,2.04451,2.04453,2.04438,2.04448,3380227.0
2008-10-21 00:06:00,2.04447,2.04454,2.04445,2.04454,6154856.0
2008-10-21 00:07:00,2.04475,2.04549,2.04475,2.04549,9260951.0
2008-10-21 00:08:00,2.04555,2.0457,2.04486,2.04486,9227724.0
2008-10-21 00:09:00,2.04479,2.04498,2.04446,2.04446,15158618.0
2008-10-21 00:10:00,2.04425,2.04425,2.04368,2.04368,6145179.0
2008-10-21 00:11:00,2.04377,2.04424,2.04377,2.04424,10661795.0
2008-10-21 00:12:00,2.04425,2.04497,2.04425,2.04497,5504044.0
2008-10-21 00:13:00,2.04515,2.04532,2.04515,2.04515,11720420.0
2008-10-21 00:14:00,2.04509,2.04512,2.04504,2.04512,1614002.0
2008-10-21 00:15:00,2.04522,2.0455,2.04522,2.0455,7639104.0
2008-10-21 00:16:00,2.04566,2.04605,2.04566,2.04587,16259406.0
2008-10-21 00:17:00,2.04606,2.04629,2.04606,2.04629,3097178.0
2008-10-21 00:18:00,2.04633,2.04636,2.04619,2.04619,3569667.0
2008-10-21 00:19:00,2.04626,2.0464,2.04623,2.04635,12819364.0
2008-10-21 00:20:00,2.04645,2.04726,2.04645,2.04726,3030524.0
2008-10-21 00:21:00,2.04751,2.0478,2.04748,2.0478,8593563.0
2008-10-21 00:22:00,2.04797,2.0481,2.04789,2.04809,9160391.0
2008-10-21 00:23:00,2.04822,2.04869,2.04802,2.04846,14726859.0
2008-10-21 00:24:00,2.04859,2.04887,2.04833,2.04869,6252896.0
2008-10-21 00:25:00,2.0487,2.0487,2.04781,2.04785,6050698.0
2008-10-21 00:27:00,2.04787,2.04787,2.0477,2.04785,6673117.0
2008-10-21 00:28:00,2.0478,2.04796,2.0478,2.04781,16836784.0
2008-10-21 00:29:00,2.04782,2.04802,2.04782,2.04782,7008677.0
2008-10-21 00:30:00,2.04784,2.04789,2.04777,2.04789,13683247.0
2008-10-21 00:31:00,2.04821,2.04821,2.04793,2.04798,8212114.0
2008-10-21 00:32:00,2.04794,2.04794,2.04768,2.04774,10454855.0
2008-10-21 00:33:00,2.04766,2.04766,2.04713,2.04713,12778968.0
2008-10-21 00:34:00,2.04705,2.04705,2.04686,2.04696,5989828.0
2008-10-21 00:35:00,2.04651,2.04659,2.04584,2.046,9567677.0
2008-10-21 00:36:00,2.04584,2.04584,2.04521,2.04521,3492164.0
2008-10-21 00:37:00,2.04512,2.04512,2.04404,2.04404,12482812.0
2008-10-21 00:38:00,2.04404,2.04404,2.04353,2.04353,12785401.0
2008-10-21 00:39:00,2.04367,2.04406,2.04367,2.04406,4811507.0
2008-10-21 00:40:00,2.04422,2.04443,2.04422,2.0443,2357700.0
2008-10-21 00:41:00,2.0443,2.0443,2.04405,2.04409,2919395.0
2008-10-21 00:42:00,2.04412,2.04416,2.04402,2.04408,5810923.0
2008-10-21 00:43:00,2.04365,2.04393,2.04365,2.04367,8439280.0
2008-10-21 00:44:00,2.0436,2.04382,2.04359,2.04382,3614310.0
2008-10-21 00:45:00,2.04401,2.04423,2.04389,2.04407,5457960.0
2008-10-21 00:46:00,2.04385,2.04385,2.04358,2.04362,6158992.0
2008-10-21 00:47:00,2.04353,2.04353,2.04335,2.04338,1452479.0
2008-10-21 00:48:00,2.04325,2.04366,2.04325,2.04366,14931919.0
2008-10-21 00:49:00,2.04364,2.04369,2.04356,2.04369,19355055.0
2008-10-21 00:50:00,2.04366,2.04377,2.04361,2.04377,6206661.0
2008-10-21 00:51:00,2.04387,2.04435,2.04387,2.04404,4770794.0
2008-10-21 00:52:00,2.04382,2.04382,2.04364,2.04381,6610318.0
2008-10-21 00:53:00,2.04372,2.04387,2.04346,2.04355,8226785.0
2008-10-21 00:54:00,2.04367,2.04409,2.04367,2.04386,4712840.0
2008-10-21 00:55:00,2.04411,2.0442,2.04411,2.04417,5018419.0
2008-10-21 00:56:00,2.04425,2.04433,2.04382,2.04433,10745068.0
2008-10-21 00:57:00,2.04444,2.04455,2.04436,2.04446,12540175.0
2008-10-21 00:58:00,2.04418,2.0444,2.04414,2.0444,23556516.0
2008-10-21 00:59:00,2.0446,2.04491,2.0446,2.04491,8220715.0
2008-10-21 01:00:00,2.04483,2.04501,2.04469,2.04501,8197206.0
2008-10-21 01:01:00,2.04488,2.04488,2.04444,2.04471,10324324.0
2008-10-21 01:02:00,2.0448,2.04506,2.04474,2.04506,11466669.0
2008-10-21 01:03:00,2.04504,2.04504,2.04494,2.04498,6494641.0
2008-10-21 01:04:00,2.04484,2.04505,2.04484,2.04505,5315935.0
2008-10-21 01:05:00,2.04524,2.04552,2.04524,2.04535,8231156.0
2008-10-21 01:06:00,2.04513,2.04515,2.04499,2.04515,2452190.0
2008-10-21 01:08:00,2.04541,2.04572,2.04541,2.04553,12952334.0
2008-10-21 01:09:00,2.04558,2.04581,2.04547,2.04581,7987693.0
2008-10-21 01:10:00,2.0459,2.04599,2.04448,2.04578,5700696.0
2008-10-21 01:11:00,2.04554,2.04554,2.0451,2.0451,2011896.0
2008-10-21 01:12:00,2.04512,2.0457,2.04512,2.04554,3622867.0
2008-10-21 01:13:00,2.04537,2.04557,2.04524,2.04557,17840701.0
2008-10-21 01:14:00,2.0457,2.04584,2.04563,2.04566,5082864.0
2008-10-21 01:15:00,2.04578,2.04588,2.04578,2.04581,8546039.0
2008-10-21 01:16:00,2.04578,2.04584,2.04575,2.0458,3963229.0
2008-10-21 01:17:00,2.04571,2.04586,2.04557,2.04586,21372578.0
2008-10-21 01:18:00,2.0457,2.0457,2.04528,2.04528,11486095.0
2008-10-21 01:19:00,2.04524,2.04535,2.04524,2.04532,3134315.0
2008-10-21 01:20:00,2.04528,2.04561,2.04528,2.04551,4821616.0
2008-10-21 01:21:00,2.04529,2.04531,2.0452,2.04531,5288593.0
2008-10-21 01:22:00,2.0454,2.0454,2.04518,2.04519,2318326.0
2008-10-21 01:23:00,2.04524,2.04565,2.0452,2.04565,11159739.0
2008-10-21 01:24:00,2.04566,2.0458,2.04566,2.04578,8994193.0
2008-10-21 01:25:00,2.04573,2.0458,2.04558,2.04558,9353171.0
2008-10-21 01:26:00,2.04531,2.04531,2.04495,2.04495,6037352.0
2008-10-21 01:27:00,2.04507,2.04529,2.04504,2.04529,11043411.0
2008-10-21 01:28:00,2.04534,2.04534,2.045,2.04502,8486977.0
2008-10-21 01:29:00,2.04502,2.04502,2.04458,2.04458,6923538.0
2008-10-21 01:30:00,2.04438,2.04438,2.04358,2.04392,8495185.0
2008-10-21 01:31:00,2.0439,2.04404,2.04359,2.04384,7828318.0
2008-10-21 01:32:00,2.04388,2.04419,2.04388,2.04392,8471333.0
2008-10-21 01:33:00,2.04406,2.04406,2.04347,2.04347,4259494.0
2008-10-21 01:34:00,2.04325,2.04325,2.043,2.04301,4466264.0
2008-10-21 01:35:00,2.04299,2.04304,2.04258,2.04258,5426040.0
2008-10-21 01:36:00,2.04287,2.0429,2.04281,2.04281,14180957.0
2008-10-21 01:37:00,2.04276,2.04297,2.04276,2.04289,9281160.0
2008-10-21 01:38:00,2.04306,2.0431,2.04289,2.0431,8950060.0
2008-10-21 01:39:00,2.04307,2.04344,2.04307,2.04344,9805606.0
2008-10-21 01:40:00,2.04353,2.04396,2.04353,2.04396,5416880.0
2008-10-21 01:41:00,2.04413,2.04447,2.0441,2.0441,11165010.0
2008-10-21 01:42:00,2.04418,2.04418,2.04399,2.04415,6296662.0
2008-10-21 01:43:00,2.04429,2.04475,2.04429,2.04475,9063775.0
2008-10-21 01:44:00,2.04513,2.04555,2.04513,2.04538,6796227.0
2008-10-21 01:45:00,2.04524,2.04524,2.045,2.04513,7129896.0
2008-10-21 01:46:00,2.04521,2.04533,2.0452,2.04533,2460064.0
2008-10-21 01:47:00,2.04513,2.04513,2.04453,2.04453,7676402.0
2008-10-21 01:48:00,2.0444,2.04453,2.0444,2.04444,13808864.0
2008-10-21 01:49:00,2.04438,2.04438,2.04423,2.04435,3767846.0
2008-10-21 01:50:00,2.04436,2.04547,2.04436,2.04533,10834728.0
2008-10-21 01:51:00,2.04514,2.04514,2.04455,2.04472,12623065.0
2008-10-21 01:52:00,2.04487,2.04507,2.04459,2.04459,3800334.0
2008-10-21 01:53:00,2.04457,2.04488,2.04445,2.04487,6356778.0
2008-10-21 01:54:00,2.0446,2.0446,2.04419,2.04419,3929731.0
2008-10-21 01:55:00,2.04418,2.04418,2.04376,2.0438,10230515.0
2008-10-21 01:56:00,2.04386,2.0443,2.04381,2.0443,7102381.0
2008-10-21 01:57:00,2.04398,2.04409,2.04398,2.04403,9621889.0
2008-10-21 01:58:00,2.04412,2.04453,2.04412,2.04453,4003279.0
2008-10-21 01:59:00,2.04449,2.04476,2.04449,2.04474,14296801.0
2008-10-21 02:00:00,2.04514,2.0454,2.04514,2.04536,14056436.0
2008-10-21 02:01:00,2.04548,2.04569,2.04525,2.04569,4448087.0
2008-10-21 02:02:00,2.04583,2.04634,2.04583,2.04634,10574666.0
2008-10-21 02:03:00,2.04689,2.04723,2.04672,2.04716,6805654.0
2008-10-21 02:04:00,2.04713,2.04714,2.04676,2.04714,10102217.0
2008-10-21 02:05:00,2.04731,2.04742,2.04715,2.04735,3780403.0
2008-10-21 02:06:00,2.0474,2.04742,2.04731,2.04731,6397079.0
2008-10-21 02:07:00,2.04728,2.04728,2.0471,2.0471,3800334.0
2008-10-21 02:08:00,2.04702,2.04702,2.04682,2.04694,13538249.0
2008-10-21 02:09:00,2.04679,2.04679,2.04651,2.04659,10293299.0
2008-10-21 02:10:00,2.04666,2.0469,2.04666,2.0469,4105302.0
2008-10-21 02:11:00,2.04693,2.04711,2.04693,2.04711,14618743.0
2008-10-21 02:12:00,2.04733,2.04767,2.04733,2.04767,7930168.0
2008-10-21 02:13:00,2.04789,2.04808,2.04789,2.04803,2520818.0
2008-10-21 02:14:00,2.04791,2.04791,2.04777,2.04781,6557432.0
2008-10-21 02:15:00,2.04773,2.04773,2.04721,2.04721,6741619.0
2008-10-21 02:16:00,2.04674,2.04674,2.04603,2.04619,9199001.0
2008-10-21 02:17:00,2.04611,2.04611,2.04579,2.04601,6393199.0
2008-10-21 02:18:00,2.04584,2.04627,2.04584,2.04627,12020897.0
2008-10-21 02:19:00,2.04636,2.04646,2.04627,2.04627,5974279.0
2008-10-21 02:20:00,2.04616,2.04616,2.04588,2.04601,9685506.0
2008-10-21 02:21:00,2.04621,2.04648,2.04613,2.04648,8568752.0
2008-10-21 02:22:00,2.0464,2.04683,2.0464,2.04683,9803697.0
2008-10-21 02:23:00,2.04696,2.0471,2.04696,2.04698,13266870.0
2008-10-21 02:24:00,2.0468,2.04717,2.0468,2.04707,5086753.0
2008-10-21 02:25:00,2.04718,2.04725,2.04693,2.04693,4603921.0
2008-10-21 02:26:00,2.04686,2.04686,2.04668,2.04675,4207324.0
2008-10-21 02:27:00,2.04661,2.04691,2.04661,2.04674,9122691.0
2008-10-21 02:28:00,2.04665,2.04674,2.04625,2.04651,7621025.0
2008-10-21 02:29:00,2.04661,2.04705,2.0466,2.04705,8868549.0
2008-10-21 02:30:00,2.04721,2.04721,2.04664,2.04669,7089431.0
2008-10-21 02:31:00,2.04655,2.04656,2.04633,2.04633,7934722.0
2008-10-21 02:32:00,2.04627,2.04644,2.0462,2.04644,12081185.0
2008-10-21 02:33:00,2.04636,2.0464,2.04627,2.04628,6006120.0
2008-10-21 02:34:00,2.04634,2.04649,2.04633,2.04644,9655385.0
2008-10-21 02:35:00,2.04634,2.04634,2.04551,2.04551,8905141.0
2008-10-21 02:36:00,2.04559,2.04568,2.04555,2.0456,12064582.0
2008-10-21 02:37:00,2.0457,2.04588,2.04564,2.04564,2456115.0
2008-10-21 02:38:00,2.04535,2.04535,2.04495,2.04496,5127586.0
2008-10-21 02:39:00,2.04505,2.04508,2.04494,2.04505,4465701.0
2008-10-21 02:40:00,2.04523,2.04667,2.04523,2.04667,2992185.0
2008-10-21 02:41:00,2.04708,2.04747,2.04708,2.04747,12039933.0
2008-10-21 02:42:00,2.04753,2.04815,2.04753,2.04792,19521902.0
2008-10-21 02:43:00,2.04799,2.04799,2.04775,2.04775,3981146.0
2008-10-21 02:44:00,2.04782,2.04792,2.0477,2.04776,8261832.0
2008-10-21 02:45:00,2.04768,2.04785,2.04761,2.04773,4837136.0
2008-10-21 02:46:00,2.04784,2.04848,2.04784,2.04848,17244056.0
2008-10-21 02:47:00,2.04846,2.04853,2.04832,2.04832,3768324.0
2008-10-21 02:48:00,2.04856,2.04888,2.04852,2.04888,1947435.0
2008-10-21 02:49:00,2.04886,2.0489,2.04741,2.04888,5276956.0
2008-10-21 02:50:00,2.0488,2.0488,2.04854,2.04867,8493029.0
2008-10-21 02:51:00,2.04869,2.04879,2.04854,2.04857,11784492.0
2008-10-21 02:52:00,2.04836,2.04836,2.04812,2.04836,4429738.0
2008-10-21 02:53:00,2.04848,2.04859,2.04838,2.04858,2272230.0
2008-10-21 02:54:00,2.04844,2.04844,2.04777,2.04777,8234451.0
2008-10-21 02:55:00,2.0475,2.0475,2.04649,2.04649,5592778.0
2008-10-21 02:56:00,2.04647,2.04647,2.04523,2.04523,6344901.0
2008-10-21 02:57:00,2.04493,2.04497,2.04445,2.04497,12261195.0
2008-10-21 02:58:00,2.04515,2.04553,2.04511,2.04545,10021672.0
2008-10-21 02:59:00,2.04559,2.04569,2.04543,2.04569,7912364.0
2008-10-21 03:00:00,2.04609,2.04661,2.04609,2.04661,7606139.0
2008-10-21 03:01:00,2.04682,2.04711,2.04675,2.04711,25269810.0
2008-10-21 03:02:00,2.04734,2.04757,2.04734,2.04757,12440651.0
2008-10-21 03:03:00,2.0476,2.04783,2.04739,2.04783,10905376.0
2008-10-21 03:04:00,2.04787,2.04876,2.04787,2.04876,5032007.0
2008-10-21 03:05:00,2.04871,2.0488,2.04871,2.04873,4333248.0
2008-10-21 03:06:00,2.04895,2.04939,2.04885,2.04885,8290623.0
2008-10-21 03:07:00,2.04866,2.04866,2.04827,2.04847,6828840.0
2008-10-21 03:08:00,2.04857,2.04866,2.0485,2.04851,4826783.0
2008-10-21 03:09:00,2.04861,2.04884,2.04845,2.04884,6319141.0
2008-10-21 03:10:00,2.04904,2.04927,2.04888,2.04888,20036291.0
2008-10-21 03:11:00,2.0486,2.0486,2.04791,2.04819,15607737.0
2008-10-21 03:12:00,2.04834,2.04835,2.04825,2.04825,1534740.0
2008-10-21 03:13:00,2.04827,2.04836,2.04824,2.04824,6365224.0
2008-10-21 03:14:00,2.04825,2.04844,2.04822,2.04834,5191136.0
2008-10-21 03:15:00,2.0485,2.04881,2.04829,2.04829,3753959.0
2008-10-21 03:16:00,2.04808,2.04808,2.04742,2.04742,8810189.0
2008-10-21 03:17:00,2.04781,2.04786,2.04767,2.04786,5650997.0
2008-10-21 03:18:00,2.04798,2.04847,2.04798,2.04847,2936721.0
2008-10-21 03:19:00,2.04866,2.04934,2.04866,2.04934,2180028.0
2008-10-21 03:20:00,2.04942,2.04942,2.04925,2.04926,4886265.0
2008-10-21 03:21:00,2.04916,2.04945,2.04905,2.04907,11745888.0
2008-10-21 03:22:00,2.04882,2.04882,2.04845,2.04878,12683206.0
2008-10-21 03:23:00,2.04857,2.04857,2.04797,2.04797,3641842.0
2008-10-21 03:24:00,2.04793,2.04793,2.04752,2.04752,8869636.0
2008-10-21 03:25:00,2.04759,2.04759,2.04712,2.04712,5778340.0
2008-10-21 03:26:00,2.04705,2.04743,2.04705,2.04743,13918928.0
2008-10-21 03:27:00,2.04748,2.04765,2.04745,2.04765,11493904.0
2008-10-21 03:28:00,2.04758,2.04777,2.04756,2.04777,8718669.0
2008-10-21 03:29:00,2.04755,2.04764,2.04755,2.04756,14204556.0
2008-10-21 03:30:00,2.0477,2.04829,2.0477,2.04812,6987017.0
2008-10-21 03:31:00,2.04807,2.04834,2.048,2.04812,16175218.0
2008-10-21 03:32:00,2.04818,2.04818,2.04784,2.04791,6201781.0
2008-10-21 03:33:00,2.04769,2.04769,2.04743,2.04757,10847007.0
2008-10-21 03:34:00,2.0476,2.04805,2.0476,2.04805,5989013.0
2008-10-21 03:35:00,2.04786,2.04795,2.04773,2.04776,6495163.0
2008-10-21 03:36:00,2.04788,2.04846,2.04775,2.04846,13906383.0
2008-10-21 03:37:00,2.04867,2.04877,2.04856,2.04875,9305558.0
2008-10-21 03:38:00,2.04879,2.04889,2.04866,2.04871,8654143.0
2008-10-21 03:39:00,2.04857,2.04875,2.04857,2.04871,3116220.0
2008-10-21 03:40:00,2.04871,2.04913,2.04869,2.04913,13064985.0
2008-10-21 03:41:00,2.04912,2.04914,2.04907,2.04907,3518646.0
2008-10-21 03:42:00,2.049,2.049,2.0486,2.0486,2995047.0
2008-10-21 03:43:00,2.04838,2.04852,2.04835,2.04848,17464454.0
2008-10-21 03:44:00,2.04849,2.04849,2.04841,2.04849,8235342.0
2008-10-21 03:45:00,2.04845,2.04845,2.04838,2.04844,1483867.0
2008-10-21 03:46:00,2.04847,2.04865,2.04847,2.04854,10899676.0
2008-10-21 03:47:00,2.04854,2.04874,2.04845,2.04845,5716110.0
2008-10-21 03:48:00,2.04862,2.04881,2.04859,2.04867,9823822.0
2008-10-21 03:49:00,2.0485,2.0485,2.0479,2.0479,5919640.0
2008-10-21 03:50:00,2.04794,2.04812,2.04781,2.04781,14276340.0
2008-10-21 03:51:00,2.04751,2.04751,2.04705,2.04705,9632282.0
2008-10-21 03:52:00,2.04696,2.04722,2.04696,2.04722,6797242.0
2008-10-21 03:53:00,2.04728,2.04744,2.04721,2.04744,6244781.0
2008-10-21 03:54:00,2.04751,2.04762,2.04748,2.04754,3674959.0
2008-10-21 03:55:00,2.04774,2.04824,2.04774,2.04807,7278452.0
2008-10-21 03:57:00,2.04783,2.04783,2.04757,2.04757,2969017.0
2008-10-21 03:58:00,2.04782,2.04809,2.04782,2.04809,6760644.0
2008-10-21 03:59:00,2.04842,2.04915,2.04842,2.04915,44672915.0
2008-10-21 04:00:00,2.04921,2.04922,2.04913,2.04922,6323492.0
2008-10-21 04:01:00,2.04906,2.04932,2.04902,2.04932,8988422.0
2008-10-21 04:02:00,2.04936,2.04966,2.04936,2.04966,4800980.0
2008-10-21 04:03:00,2.0497,2.04983,2.0497,2.0497,6018329.0
2008-10-21 04:04:00,2.04972,2.04982,2.04964,2.04982,3977231.0
2008-10-21 04:05:00,2.04984,2.0499,2.04974,2.0499,12828952.0
2008-10-21 04:06:00,2.04992,2.05005,2.04988,2.05005,5331110.0
2008-10-21 04:07:00,2.05018,2.05041,2.05008,2.05026,3537775.0
2008-10-21 04:08:00,2.05039,2.05041,2.05027,2.05041,2748452.0
2008-10-21 04:09:00,2.05059,2.05068,2.05032,2.05062,12309809.0
2008-10-21 04:10:00,2.05051,2.05056,2.05027,2.05042,8031242.0
2008-10-21 04:11:00,2.05037,2.05044,2.04993,2.04993,6921643.0
2008-10-21 04:12:00,2.05002,2.05008,2.04985,2.05,5074513.0
2008-10-21 04:13:00,2.05018,2.05018,2.04984,2.04984,6942022.0
2008-10-21 04:14:00,2.04983,2.05007,2.04983,2.05007,6464679.0
2008-10-21 04:15:00,2.05011,2.05017,2.04969,2.05017,4267446.0
2008-10-21 04:16:00,2.0503,2.0503,2.04973,2.04973,3719799.0
2008-10-21 04:17:00,2.04985,2.04985,2.04963,2.04963,5274132.0
2008-10-21 04:18:00,2.0495,2.0495,2.04895,2.04895,3483177.0
2008-10-21 04:19:00,2.04905,2.04929,2.04905,2.04929,2100193.0
2008-10-21 04:20:00,2.0493,2.04956,2.0493,2.04945,4285108.0
2008-10-21 04:21:00,2.0496,2.04973,2.04942,2.04942,11729358.0
2008-10-21 04:22:00,2.04922,2.04933,2.04903,2.04903,11988388.0
2008-10-21 04:23:00,2.04893,2.04906,2.04879,2.04906,5715982.0
2008-10-21 04:24:00,2.04901,2.04922,2.04901,2.04922,15648167.0
2008-10-21 04:25:00,2.04926,2.04966,2.04926,2.04966,11054526.0
2008-10-21 04:26:00,2.04969,2.04981,2.04959,2.04981,13629228.0
2008-10-21 04:27:00,2.0498,2.0498,2.04951,2.04956,4197901.0
2008-10-21 04:28:00,2.04949,2.0496,2.04948,2.0496,9066418.0
2008-10-21 04:29:00,2.04964,2.04983,2.04947,2.04947,5149619.0
2008-10-21 04:30:00,2.04987,2.04987,2.04941,2.04977,12957124.0
2008-10-21 04:31:00,2.04966,2.04971,2.04926,2.04955,5225783.0
2008-10-21 04:32:00,2.04969,2.04996,2.04969,2.04996,12315504.0
2008-10-21 04:33:00,2.05001,2.05001,2.04975,2.04993,6886891.0
2008-10-21 04:34:00,2.05008,2.05029,2.04992,2.04992,6292692.0
2008-10-21 04:35:00,2.04963,2.04963,2.04882,2.04934,11864558.0
2008-10-21 04:36:00,2.04944,2.04969,2.04943,2.04969,3809140.0
2008-10-21 04:37:00,2.04971,2.04971,2.04939,2.04939,14108070.0
2008-10-21 04:38:00,2.04926,2.04941,2.04915,2.04941,4216592.0
2008-10-21 04:39:00,2.04941,2.04941,2.04832,2.04832,2561442.0
2008-10-21 04:40:00,2.04822,2.04822,2.04639,2.04639,19378822.0
2008-10-21 04:41:00,2.04656,2.04747,2.04656,2.04747,3191157.0
2008-10-21 04:42:00,2.04767,2.04912,2.04767,2.04912,4664769.0
2008-10-21 04:43:00,2.04923,2.04971,2.04923,2.04971,1870783.0
2008-10-21 04:44:00,2.04975,2.04979,2.04962,2.04971,5454725.0
2008-10-21 04:45:00,2.04967,2.04976,2.04967,2.04975,10086787.0
2008-10-21 04:47:00,2.04977,2.04986,2.04976,2.04979,4461591.0
2008-10-21 04:48:00,2.04975,2.0498,2.0497,2.0498,4840896.0
2008-10-21 04:49:00,2.04972,2.04972,2.04943,2.04947,6987293.0
2008-10-21 04:50:00,2.04952,2.04952,2.04924,2.04924,1951819.0
2008-10-21 04:51:00,2.04892,2.0491,2.04862,2.04862,4676219.0
2008-10-21 04:52:00,2.04846,2.04852,2.0484,2.04847,6557681.0
2008-10-21 04:53:00,2.04862,2.04868,2.04829,2.04857,4372622.0
2008-10-21 04:54:00,2.04729,2.05012,2.04729,2.04937,10165028.0
2008-10-21 04:55:00,2.04932,2.04936,2.04926,2.04926,8103022.0
2008-10-21 04:56:00,2.04947,2.05038,2.04947,2.05038,4371101.0
2008-10-21 04:57:00,2.05023,2.05113,2.05023,2.05113,10530123.0
2008-10-21 04:58:00,2.05118,2.05123,2.05107,2.05107,15987308.0
2008-10-21 04:59:00,2.05101,2.05124,2.05086,2.05124,8979084.0
2008-10-21 05:00:00,2.05124,2.05137,2.05114,2.0512,2141393.0
2008-10-21 05:01:00,2.05116,2.05118,2.05091,2.05118,3408226.0
2008-10-21 05:02:00,2.05112,2.05133,2.0511,2.05133,7632409.0
2008-10-21 05:03:00,2.05158,2.0518,2.05158,2.05163,14830169.0
2008-10-21 05:04:00,2.05142,2.05142,2.05135,2.05135,4519256.0
2008-10-21 05:05:00,2.05113,2.05127,2.05101,2.05119,14873656.0
2008-10-21 05:06:00,2.05135,2.05138,2.05123,2.05124,29262593.0
2008-10-21 05:07:00,2.05098,2.05098,2.05051,2.05051,3247523.0
2008-10-21 05:08:00,2.05039,2.05039,2.04997,2.04997,5932065.0
2008-10-21 05:09:00,2.04993,2.05052,2.04993,2.05052,6201825.0
2008-10-21 05:10:00,2.05036,2.05036,2.04968,2.04968,7346790.0
2008-10-21 05:11:00,2.04953,2.04981,2.04944,2.04981,7335248.0
2008-10-21 05:12:00,2.04992,2.04998,2.04981,2.04993,6332928.0
2008-10-21 05:13:00,2.04991,2.04991,2.04981,2.04984,24136680.0
2008-10-21 05:14:00,2.04974,2.04994,2.04926,2.04926,6547610.0
2008-10-21 05:15:00,2.04915,2.04915,2.04884,2.04903,13119356.0
2008-10-21 05:16:00,2.0492,2.04935,2.04912,2.04912,12156986.0
2008-10-21 05:17:00,2.049,2.04901,2.04871,2.04871,3703469.0
2008-10-21 05:18:00,2.04863,2.0488,2.0485,2.04874,8658249.0
2008-10-21 05:19:00,2.04881,2.04909,2.04878,2.04909,8136012.0
2008-10-21 05:20:00,2.04901,2.04901,2.04854,2.04854,4270113.0
2008-10-21 05:21:00,2.04886,2.04921,2.04886,2.04906,6815803.0
2008-10-21 05:22:00,2.04902,2.04913,2.04899,2.04913,4006045.0
2008-10-21 05:23:00,2.049,2.04927,2.049,2.04927,7681513.0
2008-10-21 05:24:00,2.04936,2.04956,2.04918,2.04918,5621097.0
2008-10-21 05:25:00,2.04894,2.04908,2.04893,2.04908,10896492.0
2008-10-21 05:26:00,2.049,2.049,2.04876,2.04891,7633398.0
2008-10-21 05:27:00,2.04902,2.04941,2.04902,2.04941,13251963.0
2008-10-21 05:28:00,2.04972,2.05001,2.04972,2.04988,7609577.0
2008-10-21 05:29:00,2.04986,2.04986,2.0495,2.0495,5345825.0
2008-10-21 05:30:00,2.04955,2.0497,2.04953,2.0497,11738577.0
2008-10-21 05:31:00,2.04962,2.04983,2.04954,2.04983,14416394.0
2008-10-21 05:32:00,2.04999,2.05009,2.04999,2.05006,7144466.0
2008-10-21 05:33:00,2.04993,2.0502,2.04993,2.0502,12657317.0
2008-10-21 05:34:00,2.05029,2.05064,2.05029,2.05064,19240059.0
2008-10-21 05:35:00,2.05074,2.05096,2.05065,2.05096,4116267.0
2008-10-21 05:36:00,2.05098,2.05098,2.05082,2.05092,10801170.0
2008-10-21 05:37:00,2.05092,2.05098,2.05042,2.05096,10543931.0
2008-10-21 05:38:00,2.05086,2.05086,2.05063,2.05077,7486589.0
2008-10-21 05:39:00,2.05072,2.05072,2.05035,2.05072,7057272.0
2008-10-21 05:40:00,2.05068,2.05073,2.05026,2.05026,7314472.0
2008-10-21 05:41:00,2.04983,2.0499,2.04976,2.04989,4119513.0
2008-10-21 05:42:00,2.05003,2.05014,2.05,2.05,17665641.0
2008-10-21 05:43:00,2.04981,2.04981,2.0495,2.0497,3738811.0
2008-10-21 05:44:00,2.04972,2.04972,2.04953,2.04956,16512353.0
2008-10-21 05:45:00,2.04957,2.04984,2.04942,2.04984,4468960.0
2008-10-21 05:46:00,2.05003,2.0502,2.05003,2.05007,16432173.0
2008-10-21 05:47:00,2.04995,2.04995,2.04972,2.04976,7971432.0
2008-10-21 05:48:00,2.04961,2.04988,2.04954,2.04988,7966996.0
2008-10-21 05:49:00,2.04987,2.05012,2.04987,2.05003,6537886.0
2008-10-21 05:50:00,2.05003,2.05003,2.04953,2.04953,16396583.0
2008-10-21 05:51:00,2.04935,2.04969,2.04935,2.04952,7283500.0
2008-10-21 05:52:00,2.04962,2.04977,2.04954,2.0496,13786942.0
2008-10-21 05:53:00,2.04998,2.05067,2.04998,2.05067,7815220.0
2008-10-21 05:54:00,2.05102,2.05114,2.05083,2.0509,5800704.0
2008-10-21 05:55:00,2.0506,2.05062,2.05043,2.05043,11239826.0
2008-10-21 05:56:00,2.05047,2.05049,2.05032,2.05049,2250324.0
2008-10-21 05:57:00,2.05054,2.05054,2.04996,2.05046,14471843.0
2008-10-21 05:58:00,2.0504,2.05058,2.05026,2.05026,4040452.0
2008-10-21 05:59:00,2.05022,2.05022,2.04993,2.05,13267936.0
2008-10-21 06:00:00,2.04993,2.04999,2.04983,2.04999,11981604.0
2008-10-21 06:01:00,2.05002,2.05028,2.0497,2.05025,21656828.0
2008-10-21 06:02:00,2.05025,2.05031,2.05016,2.05016,16859582.0
2008-10-21 06:03:00,2.05019,2.05037,2.05013,2.05037,9643484.0
2008-10-21 06:04:00,2.0501,2.0506,2.0501,2.05022,4500137.0
2008-10-21 06:05:00,2.05007,2.0502,2.04994,2.0502,5090917.0
2008-10-21 06:06:00,2.05044,2.05044,2.05002,2.05014,3510028.0
2008-10-21 06:07:00,2.05,2.05,2.04994,2.04997,6833728.0
2008-10-21 06:08:00,2.04993,2.04993,2.04973,2.04988,4296990.0
2008-10-21 06:09:00,2.04984,2.04985,2.04971,2.0498,7310354.0
2008-10-21 06:10:00,2.05001,2.05001,2.04982,2.0499,11691801.0
2008-10-21 06:11:00,2.04994,2.05009,2.04994,2.05007,5203947.0
2008-10-21 06:12:00,2.05015,2.05015,2.04969,2.0497,22973474.0
2008-10-21 06:13:00,2.04977,2.05007,2.04977,2.05007,7578367.0
2008-10-21 06:14:00,2.05006,2.05006,2.04985,2.04985,6161312.0
2008-10-21 06:15:00,2.04983,2.04983,2.04963,2.04974,12458146.0
2008-10-21 06:16:00,2.04984,2.04999,2.04961,2.04998,3055174.0
2008-10-21 06:17:00,2.04986,2.04986,2.04962,2.04971,12131164.0
2008-10-21 06:18:00,2.04951,2.04962,2.04949,2.04962,4937460.0
2008-10-21 06:19:00,2.04957,2.04957,2.04901,2.04901,5815296.0
2008-10-21 06:20:00,2.04907,2.04907,2.04881,2.04889,4416245.0
2008-10-21 06:21:00,2.04885,2.04889,2.04846,2.04871,14704383.0
2008-10-21 06:22:00,2.04878,2.04897,2.04878,2.04888,7086169.0
2008-10-21 06:23:00,2.04879,2.04888,2.04876,2.04876,6502728.0
2008-10-21 06:24:00,2.04878,2.04897,2.04868,2.04897,4570283.0
2008-10-21 06:25:00,2.04913,2.04931,2.04904,2.04904,34853019.0
2008-10-21 06:26:00,2.04896,2.04904,2.04892,2.04892,8945680.0
2008-10-21 06:27:00,2.04895,2.04914,2.04858,2.04914,5765893.0
2008-10-21 06:28:00,2.04928,2.04937,2.04916,2.04916,6331599.0
2008-10-21 06:29:00,2.04912,2.04967,2.04912,2.04967,9412721.0
2008-10-21 06:30:00,2.04956,2.04956,2.04922,2.04931,10890274.0
2008-10-21 06:31:00,2.04902,2.04902,2.04878,2.0489,6226694.0
2008-10-21 06:32:00,2.04873,2.04873,2.04803,2.04803,7590881.0
2008-10-21 06:33:00,2.04797,2.04797,2.04744,2.04753,5949329.0
2008-10-21 06:34:00,2.04735,2.0476,2.04735,2.04744,7064151.0
2008-10-21 06:35:00,2.04738,2.04738,2.04677,2.04677,5212839.0
2008-10-21 06:36:00,2.04658,2.04658,2.04628,2.04651,7235354.0
2008-10-21 06:37:00,2.04653,2.04654,2.04641,2.04643,3830099.0
2008-10-21 06:38:00,2.04636,2.04636,2.04619,2.04631,12096504.0
2008-10-21 06:39:00,2.04649,2.04682,2.04649,2.04681,10301723.0
2008-10-21 06:40:00,2.04687,2.04691,2.04671,2.04675,2302549.0
2008-10-21 06:41:00,2.04705,2.04766,2.04705,2.04766,9156727.0
2008-10-21 06:42:00,2.0477,2.0477,2.04723,2.04723,5047936.0
2008-10-21 06:43:00,2.04692,2.04697,2.04665,2.04697,11690817.0
2008-10-21 06:44:00,2.04728,2.04754,2.04728,2.04754,6379193.0
2008-10-21 06:45:00,2.04763,2.04763,2.04726,2.04726,5500540.0
2008-10-21 06:46:00,2.04744,2.04764,2.04734,2.04764,5691411.0
2008-10-21 06:47:00,2.04755,2.04757,2.0471,2.04757,5279701.0
2008-10-21 06:48:00,2.04739,2.04739,2.04701,2.04701,3389910.0
2008-10-21 06:49:00,2.04682,2.04689,2.04664,2.04689,5495007.0
2008-10-21 06:50:00,2.04688,2.04688,2.04662,2.04672,7492828.0
2008-10-21 06:51:00,2.04673,2.04678,2.04659,2.04678,10686327.0
2008-10-21 06:52:00,2.0468,2.0468,2.04672,2.04673,13007604.0
2008-10-21 06:53:00,2.04671,2.04677,2.04661,2.04672,3614018.0
2008-10-21 06:54:00,2.04664,2.04664,2.04646,2.0465,7561870.0
2008-10-21 06:56:00,2.04647,2.04662,2.04647,2.04652,9421372.0
2008-10-21 06:57:00,2.04653,2.04653,2.0463,2.04647,4926186.0
2008-10-21 06:58:00,2.04649,2.0465,2.04628,2.0464,2920242.0
2008-10-21 06:59:00,2.04651,2.04651,2.04634,2.04634,4485454.0
2008-10-21 07:00:00,2.04632,2.04641,2.0463,2.04637,13509096.0
2008-10-21 07:01:00,2.04641,2.0468,2.04631,2.04666,7841640.0
2008-10-21 07:02:00,2.04656,2.04656,2.04627,2.04627,5566756.0
2008-10-21 07:03:00,2.04626,2.04687,2.04626,2.04687,9532537.0
2008-10-21 07:04:00,2.04706,2.04716,2.04677,2.04677,5152600.0
2008-10-21 07:05:00,2.04665,2.04665,2.04652,2.04652,13926463.0
2008-10-21 07:06:00,2.04664,2.04694,2.04664,2.04689,9965228.0
2008-10-21 07:07:00,2.04665,2.04698,2.04665,2.04698,13092205.0
2008-10-21 07:08:00,2.04703,2.04703,2.04665,2.04673,12002978.0
2008-10-21 07:09:00,2.04682,2.04718,2.04678,2.04704,12322843.0
2008-10-21 07:10:00,2.04714,2.04714,2.04644,2.04644,26102510.0
2008-10-21 07:11:00,2.0462,2.04629,2.04615,2.04629,3296112.0
2008-10-21 07:12:00,2.04651,2.04687,2.04651,2.04687,17155515.0
2008-10-21 07:13:00,2.04692,2.04704,2.04689,2.04689,3811645.0
2008-10-21 07:14:00,2.04665,2.04665,2.0464,2.04651,3519217.0
2008-10-21 07:15:00,2.04641,2.04671,2.04609,2.04609,3307544.0
2008-10-21 07:16:00,2.04642,2.04661,2.04634,2.0466,7067232.0
2008-10-21 07:17:00,2.04675,2.04712,2.04663,2.04672,15214296.0
2008-10-21 07:18:00,2.04652,2.04657,2.04643,2.04643,7648075.0
2008-10-21 07:19:00,2.04652,2.04655,2.04642,2.04655,8357268.0
2008-10-21 07:20:00,2.0465,2.04652,2.0463,2.04652,3635654.0
2008-10-21 07:21:00,2.04646,2.04656,2.04627,2.04627,6079496.0
2008-10-21 07:22:00,2.04612,2.04612,2.04556,2.04556,5801085.0
2008-10-21 07:23:00,2.04536,2.04608,2.04536,2.04608,6411074.0
2008-10-21 07:24:00,2.04604,2.04627,2.04604,2.04627,3490837.0
2008-10-21 07:25:00,2.04628,2.04673,2.04628,2.04673,5439827.0
2008-10-21 07:26:00,2.04672,2.04713,2.04672,2.04713,5746475.0
2008-10-21 07:27:00,2.04719,2.04719,2.04689,2.04689,4051399.0
2008-10-21 07:28:00,2.04677,2.04689,2.04659,2.04689,13269245.0
2008-10-21 07:29:00,2.04697,2.04707,2.04697,2.04704,6449136.0
2008-10-21 07:30:00,2.04711,2.04754,2.04711,2.04754,16103177.0
2008-10-21 07:31:00,2.0476,2.04824,2.0476,2.04805,2888817.0
2008-10-21 07:32:00,2.04813,2.04813,2.04781,2.04781,4276276.0
2008-10-21 07:33:00,2.04789,2.04828,2.04757,2.04828,4543008.0
2008-10-21 07:34:00,2.04815,2.04815,2.04759,2.04759,19684896.0
2008-10-21 07:35:00,2.04739,2.04739,2.04697,2.04703,4193550.0
2008-10-21 07:36:00,2.04705,2.04741,2.04705,2.04741,3036232.0
2008-10-21 07:37:00,2.04753,2.04753,2.04715,2.04715,14394891.0
2008-10-21 07:38:00,2.04718,2.04721,2.04712,2.04712,3576141.0
2008-10-21 07:39:00,2.04719,2.04766,2.04715,2.04766,3791748.0
2008-10-21 07:40:00,2.04757,2.04778,2.04755,2.04755,3452199.0
2008-10-21 07:41:00,2.04739,2.04739,2.04708,2.04708,5879458.0
2008-10-21 07:42:00,2.04697,2.04712,2.04697,2.04712,3361735.0
2008-10-21 07:43:00,2.04701,2.04701,2.04657,2.04657,8254616.0
2008-10-21 07:44:00,2.04617,2.04617,2.04561,2.04561,21437334.0
2008-10-21 07:45:00,2.04566,2.04568,2.0454,2.04556,3299772.0
2008-10-21 07:46:00,2.04593,2.04642,2.04593,2.04621,3416596.0
2008-10-21 07:47:00,2.04647,2.0468,2.04647,2.0468,9037038.0
2008-10-21 07:48:00,2.04707,2.04784,2.04707,2.04784,4895812.0
2008-10-21 07:49:00,2.04815,2.04863,2.04815,2.04863,8650091.0
2008-10-21 07:50:00,2.04879,2.04889,2.04874,2.04878,3365520.0
2008-10-21 07:51:00,2.04876,2.04907,2.04869,2.04886,8194888.0
2008-10-21 07:52:00,2.04876,2.04889,2.04853,2.04876,6746512.0
2008-10-21 07:53:00,2.04892,2.04898,2.04879,2.04898,5204201.0
2008-10-21 07:54:00,2.04912,2.04955,2.04911,2.04954,9960157.0
2008-10-21 07:55:00,2.04945,2.04956,2.04935,2.04935,3509766.0
2008-10-21 07:56:00,2.04918,2.04918,2.04875,2.04875,13689138.0
2008-10-21 07:57:00,2.04857,2.04883,2.04857,2.0487,7628628.0
2008-10-21 07:58:00,2.04868,2.04881,2.04846,2.04846,2516565.0
2008-10-21 07:59:00,2.0483,2.04832,2.04811,2.04822,3069917.0
2008-10-21 08:00:00,2.04823,2.04833,2.0482,2.0482,5425766.0
2008-10-21 08:01:00,2.04818,2.04818,2.04799,2.04808,17604818.0
2008-10-21 08:02:00,2.04808,2.04815,2.04802,2.04802,5051943.0
2008-10-21 08:03:00,2.04798,2.04829,2.04783,2.04829,8912189.0
2008-10-21 08:04:00,2.0486,2.04872,2.04854,2.04872,3674287.0
2008-10-21 08:05:00,2.04864,2.04864,2.04826,2.04826,6234893.0
2008-10-21 08:06:00,2.04815,2.04831,2.04765,2.04796,2781889.0
2008-10-21 08:07:00,2.04789,2.04789,2.04769,2.04769,11929410.0
2008-10-21 08:08:00,2.04751,2.04751,2.04717,2.04743,3918571.0
2008-10-21 08:09:00,2.04746,2.04779,2.04746,2.04779,5532404.0
2008-10-21 08:10:00,2.04779,2.04795,2.04775,2.04786,3395956.0
2008-10-21 08:11:00,2.04779,2.04779,2.04749,2.0477,3728825.0
2008-10-21 08:12:00,2.04771,2.04776,2.04754,2.04754,4750199.0
2008-10-21 08:13:00,2.04759,2.04841,2.04759,2.04841,3045420.0
2008-10-21 08:14:00,2.0484,2.04946,2.0484,2.04946,7543658.0
2008-10-21 08:15:00,2.04974,2.0503,2.04974,2.0503,25745790.0
2008-10-21 08:16:00,2.05029,2.05029,2.05008,2.05012,9293252.0
2008-10-21 08:17:00,2.04992,2.04992,2.04951,2.04951,7154402.0
2008-10-21 08:18:00,2.04934,2.04934,2.04881,2.04881,15386114.0
2008-10-21 08:19:00,2.04893,2.04924,2.04893,2.04897,8345556.0
2008-10-21 08:20:00,2.04909,2.04923,2.04887,2.04887,6619215.0
2008-10-21 08:21:00,2.04903,2.04923,2.04893,2.04923,4904089.0
2008-10-21 08:22:00,2.04935,2.04946,2.04922,2.04927,7194787.0
2008-10-21 08:23:00,2.04934,2.04968,2.04932,2.04968,3913180.0
2008-10-21 08:24:00,2.04967,2.04967,2.04904,2.04907,5693760.0
2008-10-21 08:25:00,2.04896,2.04896,2.04861,2.04873,8647002.0
2008-10-21 08:26:00,2.04887,2.04928,2.04886,2.04928,10518596.0
2008-10-21 08:27:00,2.0494,2.04949,2.04926,2.04926,3859341.0
2008-10-21 08:28:00,2.04903,2.04903,2.04833,2.04833,7273882.0
2008-10-21 08:29:00,2.04837,2.0486,2.04786,2.0486,12596267.0
2008-10-21 08:30:00,2.04855,2.0486,2.04846,2.04846,5609506.0
2008-10-21 08:31:00,2.0484,2.0484,2.04815,2.0484,15610847.0
2008-10-21 08:32:00,2.04841,2.04841,2.04828,2.04841,3867529.0
2008-10-21 08:33:00,2.04846,2.04864,2.04846,2.04852,9586842.0
2008-10-21 08:34:00,2.04848,2.04895,2.04832,2.04895,5807018.0
2008-10-21 08:35:00,2.04908,2.04934,2.04908,2.04934,10622114.0
2008-10-21 08:36:00,2.04944,2.04964,2.04944,2.04962,7467179.0
2008-10-21 08:37:00,2.04971,2.04987,2.04963,2.04978,6996283.0
2008-10-21 08:38:00,2.04975,2.04975,2.04932,2.04932,5020406.0
2008-10-21 08:39:00,2.04929,2.04944,2.04921,2.04923,8885745.0
2008-10-21 08:40:00,2.04887,2.04887,2.04794,2.04794,6176959.0
2008-10-21 08:41:00,2.04787,2.04787,2.04755,2.04767,4175517.0
2008-10-21 08:42:00,2.04749,2.04749,2.04705,2.04717,8175444.0
2008-10-21 08:43:00,2.0468,2.04744,2.0468,2.04744,4154233.0
2008-10-21 08:44:00,2.04762,2.04838,2.04762,2.0483,14586140.0
2008-10-21 08:45:00,2.0483,2.04845,2.04812,2.04845,9591529.0
2008-10-21 08:46:00,2.04839,2.04839,2.04751,2.04761,8935394.0
2008-10-21 08:47:00,2.04772,2.04891,2.04772,2.04891,6639503.0
2008-10-21 08:48:00,2.04923,2.04955,2.04923,2.04955,15719223.0
2008-10-21 08:49:00,2.04923,2.04923,2.04881,2.04881,2521846.0
2008-10-21 08:50:00,2.04877,2.04877,2.04839,2.04839,3548747.0
2008-10-21 08:51:00,2.04835,2.04835,2.04777,2.04782,6239655.0
2008-10-21 08:52:00,2.04775,2.04775,2.04717,2.04717,5809115.0
2008-10-21 08:53:00,2.04719,2.04719,2.04669,2.04699,3742695.0
2008-10-21 08:54:00,2.04711,2.04717,2.04702,2.04703,13806412.0
2008-10-21 08:55:00,2.04717,2.04719,2.04707,2.04719,18067789.0
2008-10-21 08:56:00,2.04722,2.04733,2.04707,2.04733,10829513.0
2008-10-21 08:57:00,2.04748,2.04748,2.04628,2.04628,12665107.0
2008-10-21 08:58:00,2.04622,2.04622,2.04602,2.04602,1400208.0
2008-10-21 08:59:00,2.04596,2.0464,2.04585,2.0464,13282327.0
2008-10-21 09:00:00,2.04636,2.04658,2.04617,2.04617,6754645.0
2008-10-21 09:01:00,2.0461,2.0461,2.04454,2.04569,1875359.0
2008-10-21 09:02:00,2.04568,2.04568,2.04543,2.04561,6366021.0
2008-10-21 09:03:00,2.04565,2.04579,2.04565,2.04576,11400926.0
2008-10-21 09:04:00,2.04577,2.04587,2.04565,2.04565,17005124.0
2008-10-21 09:05:00,2.04538,2.04538,2.04486,2.04495,9084678.0
2008-10-21 09:06:00,2.04501,2.04577,2.04501,2.04577,7877022.0
2008-10-21 09:07:00,2.04592,2.04647,2.04579,2.04647,3150582.0
2008-10-21 09:08:00,2.04671,2.04766,2.04671,2.04718,9021954.0
2008-10-21 09:09:00,2.04743,2.04743,2.04573,2.04573,2980085.0
2008-10-21 09:10:00,2.04559,2.04568,2.04504,2.04504,6325737.0
2008-10-21 09:11:00,2.04484,2.04484,2.04336,2.04336,9580226.0
2008-10-21 09:12:00,2.0437,2.0441,2.04366,2.04367,9650640.0
2008-10-21 09:13:00,2.04392,2.04486,2.04392,2.04486,3431111.0
2008-10-21 09:14:00,2.04492,2.04534,2.04492,2.04534,2398149.0
2008-10-21 09:15:00,2.04539,2.04566,2.04539,2.04563,5157901.0
2008-10-21 09:16:00,2.04583,2.04624,2.04575,2.04615,9611663.0
2008-10-21 09:17:00,2.04636,2.04693,2.04636,2.04693,9267591.0
2008-10-21 09:18:00,2.04696,2.04732,2.04696,2.04732,3219769.0
2008-10-21 09:19:00,2.04735,2.04773,2.04735,2.04773,12348630.0
2008-10-21 09:20:00,2.04786,2.04841,2.04786,2.04841,6202503.0
2008-10-21 09:21:00,2.04809,2.04809,2.04756,2.04756,13126686.0
2008-10-21 09:22:00,2.04748,2.04748,2.04669,2.04669,10692813.0
2008-10-21 09:23:00,2.04661,2.04661,2.0462,2.0462,4135115.0
2008-10-21 09:24:00,2.04616,2.04616,2.04551,2.04551,18828807.0
2008-10-21 09:25:00,2.04559,2.0467,2.04559,2.0467,8477881.0
2008-10-21 09:26:00,2.04693,2.04761,2.04693,2.04761,5547403.0
2008-10-21 09:27:00,2.04776,2.04792,2.04761,2.04783,10275154.0
2008-10-21 09:28:00,2.04739,2.04739,2.04646,2.04646,11025021.0
2008-10-21 09:29:00,2.04624,2.04634,2.04606,2.04606,5206096.0
2008-10-21 09:30:00,2.04578,2.0462,2.04577,2.0462,3303194.0
2008-10-21 09:31:00,2.0464,2.04669,2.0464,2.04661,10981890.0
2008-10-21 09:32:00,2.04654,2.04668,2.04629,2.04629,3517721.0
2008-10-21 09:33:00,2.04655,2.04709,2.04655,2.04655,6947852.0
2008-10-21 09:34:00,2.04669,2.04669,2.04641,2.04659,14548643.0
2008-10-21 09:35:00,2.0467,2.04696,2.04663,2.04696,7829843.0
2008-10-21 09:36:00,2.04729,2.04801,2.04729,2.04801,3140718.0
2008-10-21 09:37:00,2.04817,2.04835,2.04817,2.0483,3565374.0
2008-10-21 09:38:00,2.04829,2.04829,2.04788,2.04788,3595809.0
2008-10-21 09:39:00,2.0475,2.0475,2.04713,2.0473,4763649.0
2008-10-21 09:40:00,2.04736,2.04736,2.04666,2.04666,21310639.0
2008-10-21 09:41:00,2.04649,2.04652,2.04635,2.04652,7944038.0
2008-10-21 09:42:00,2.04642,2.04646,2.0463,2.04646,7574245.0
2008-10-21 09:43:00,2.04651,2.04672,2.04649,2.04649,6537357.0
2008-10-21 09:44:00,2.04647,2.04688,2.04647,2.04688,5024448.0
2008-10-21 09:45:00,2.04673,2.04673,2.04617,2.04617,1483878.0
2008-10-21 09:46:00,2.04596,2.04596,2.04545,2.04545,5356704.0
2008-10-21 09:47:00,2.04531,2.04537,2.0449,2.0449,14368672.0
2008-10-21 09:48:00,2.0452,2.0452,2.045,2.04505,8177515.0
2008-10-21 09:49:00,2.04482,2.04493,2.04434,2.04493,18686211.0
2008-10-21 09:50:00,2.04504,2.04538,2.04504,2.04538,9817203.0
2008-10-21 09:51:00,2.04549,2.04556,2.04536,2.04556,6958788.0
2008-10-21 09:52:00,2.0455,2.0455,2.04511,2.04511,39743209.0
2008-10-21 09:53:00,2.04493,2.04503,2.04487,2.04503,9258238.0
2008-10-21 09:54:00,2.04502,2.04535,2.04502,2.04526,12806411.0
2008-10-21 09:55:00,2.04529,2.04532,2.04496,2.04496,3292644.0
2008-10-21 09:56:00,2.04474,2.04477,2.04439,2.04439,5478357.0
2008-10-21 09:57:00,2.0448,2.04499,2.04474,2.04474,7512287.0
2008-10-21 09:58:00,2.04467,2.04478,2.04466,2.04466,4082207.0
2008-10-21 09:59:00,2.04474,2.0452,2.04452,2.04452,5445807.0
2008-10-21 10:00:00,2.04457,2.04457,2.04369,2.04369,4516053.0
2008-10-21 10:01:00,2.04341,2.04341,2.04274,2.04327,19868067.0
2008-10-21 10:02:00,2.04347,2.04384,2.04341,2.04341,46311541.0
2008-10-21 10:03:00,2.04301,2.04331,2.04266,2.04266,4684498.0
2008-10-21 10:04:00,2.04258,2.04292,2.04239,2.04292,9722369.0
2008-10-21 10:05:00,2.04284,2.04284,2.04208,2.04208,2862780.0
2008-10-21 10:06:00,2.04195,2.04224,2.04185,2.04224,4552096.0
2008-10-21 10:07:00,2.04241,2.04251,2.04227,2.04227,4857687.0
2008-10-21 10:08:00,2.0421,2.04232,2.0421,2.04217,3554773.0
2008-10-21 10:09:00,2.04215,2.04229,2.04214,2.04229,3643739.0
2008-10-21 10:10:00,2.04234,2.04247,2.04234,2.04247,8508015.0
2008-10-21 10:11:00,2.04252,2.04272,2.04249,2.04272,4577909.0
2008-10-21 10:12:00,2.04258,2.04258,2.04228,2.04256,9090217.0
2008-10-21 10:13:00,2.04277,2.04405,2.04277,2.04405,14026523.0
2008-10-21 10:14:00,2.04427,2.04477,2.04427,2.04477,3189963.0
2008-10-21 10:15:00,2.0449,2.04504,2.0449,2.04499,17488498.0
2008-10-21 10:16:00,2.04474,2.0449,2.04432,2.04432,1731158.0
2008-10-21 10:17:00,2.04402,2.04402,2.04314,2.04318,6938028.0
2008-10-21 10:18:00,2.04317,2.04339,2.04308,2.04308,4284574.0
2008-10-21 10:19:00,2.04306,2.04322,2.04295,2.04295,8746965.0
2008-10-21 10:20:00,2.04299,2.043,2.0426,2.0426,7170846.0
2008-10-21 10:21:00,2.04289,2.04317,2.04289,2.043,10800061.0
2008-10-21 10:22:00,2.04327,2.0435,2.04321,2.04339,7166599.0
2008-10-21 10:23:00,2.04352,2.04361,2.04332,2.04361,18499698.0
2008-10-21 10:24:00,2.04351,2.04354,2.04317,2.04317,6443319.0
2008-10-21 10:25:00,2.043,2.043,2.04273,2.043,7722755.0
2008-10-21 10:26:00,2.04295,2.04295,2.04231,2.04231,7777245.0
2008-10-21 10:27:00,2.04186,2.04186,2.04152,2.04152,3709382.0
2008-10-21 10:28:00,2.04144,2.04144,2.04091,2.04106,18467544.0
2008-10-21 10:29:00,2.04101,2.04101,2.04012,2.04012,10939443.0
2008-10-21 10:30:00,2.04001,2.04001,2.03888,2.03902,9692417.0
2008-10-21 10:31:00,2.03879,2.039,2.03857,2.03891,5616061.0
2008-10-21 10:32:00,2.03909,2.03918,2.039,2.0391,18521085.0
2008-10-21 10:33:00,2.03906,2.03917,2.03869,2.03917,4643915.0
2008-10-21 10:34:00,2.03925,2.04023,2.03925,2.04023,4610620.0
2008-10-21 10:35:00,2.04039,2.04039,2.04013,2.04023,6973330.0
2008-10-21 10:36:00,2.04021,2.04021,2.03914,2.03914,31321933.0
2008-10-21 10:37:00,2.03903,2.03903,2.0387,2.03892,6342340.0
2008-10-21 10:38:00,2.03901,2.03922,2.03898,2.03908,10983285.0
2008-10-21 10:39:00,2.03899,2.03899,2.03835,2.03843,14732340.0
2008-10-21 10:40:00,2.03835,2.03835,2.03792,2.03792,11642417.0
2008-10-21 10:41:00,2.03789,2.03789,2.03754,2.0377,4534031.0
2008-10-21 10:42:00,2.03764,2.03777,2.03764,2.03769,6551742.0
2008-10-21 10:43:00,2.03812,2.03882,2.03812,2.03882,246150434.0
2008-10-21 10:44:00,2.03888,2.03888,2.03874,2.03888,3446043.0
2008-10-21 10:45:00,2.03907,2.03957,2.03907,2.03957,13044064.0
2008-10-21 10:46:00,2.0398,2.04084,2.0398,2.04084,5188062.0
2008-10-21 10:47:00,2.04081,2.04106,2.0408,2.0408,5583382.0
2008-10-21 10:48:00,2.04072,2.04072,2.04052,2.0406,5380758.0
2008-10-21 10:49:00,2.04047,2.04047,2.04027,2.04038,5062861.0
2008-10-21 10:50:00,2.04045,2.04085,2.04045,2.04085,5350049.0
2008-10-21 10:51:00,2.04088,2.04101,2.04088,2.0409,14762509.0
2008-10-21 10:52:00,2.03961,2.04134,2.03961,2.041,5882320.0
2008-10-21 10:53:00,2.04094,2.04094,2.04057,2.04057,7710500.0
2008-10-21 10:54:00,2.04069,2.04108,2.04069,2.04108,9101112.0
2008-10-21 10:55:00,2.04108,2.04108,2.04085,2.04087,3338644.0
2008-10-21 10:56:00,2.04098,2.04128,2.04095,2.04117,5422114.0
2008-10-21 10:57:00,2.04111,2.04118,2.04077,2.04077,3601875.0
2008-10-21 10:58:00,2.0407,2.04153,2.04058,2.04153,1198260.0
2008-10-21 10:59:00,2.04196,2.04284,2.04196,2.04284,7056735.0
2008-10-21 11:00:00,2.043,2.04309,2.043,2.04309,2062590.0
2008-10-21 11:01:00,2.04334,2.04394,2.04334,2.04385,9572527.0
2008-10-21 11:02:00,2.04371,2.04371,2.04256,2.04256,9117327.0
2008-10-21 11:03:00,2.04231,2.04253,2.04217,2.04224,9090783.0
2008-10-21 11:04:00,2.04239,2.04321,2.04239,2.04321,5476829.0
2008-10-21 11:05:00,2.04317,2.04317,2.04199,2.04199,3498735.0
2008-10-21 11:06:00,2.04181,2.04181,2.0407,2.0407,7163500.0
2008-10-21 11:07:00,2.04049,2.04049,2.03925,2.03925,8876157.0
2008-10-21 11:08:00,2.03895,2.03895,2.03828,2.03834,4425522.0
2008-10-21 11:09:00,2.03809,2.03879,2.03809,2.03879,10724443.0
2008-10-21 11:10:00,2.0391,2.03979,2.0391,2.03959,3765429.0
2008-10-21 11:11:00,2.03942,2.03942,2.0388,2.0388,11824852.0
2008-10-21 11:12:00,2.03868,2.03868,2.03841,2.0386,3712012.0
2008-10-21 11:13:00,2.03892,2.03973,2.03892,2.03973,7593697.0
2008-10-21 11:14:00,2.03991,2.03991,2.03936,2.03936,8761628.0
2008-10-21 11:15:00,2.03942,2.03983,2.03942,2.03983,12519986.0
2008-10-21 11:16:00,2.03965,2.03965,2.03925,2.03938,2912748.0
2008-10-21 11:17:00,2.03953,2.04025,2.03953,2.04025,11586962.0
2008-10-21 11:18:00,2.04025,2.04055,2.03998,2.04055,6659841.0
2008-10-21 11:19:00,2.04069,2.04069,2.04036,2.04036,14308733.0
2008-10-21 11:20:00,2.04032,2.04064,2.04032,2.04061,6008205.0
2008-10-21 11:21:00,2.04067,2.04082,2.04065,2.04074,8183180.0
2008-10-21 11:22:00,2.04082,2.04109,2.04082,2.04089,19338172.0
2008-10-21 11:23:00,2.04096,2.04207,2.04096,2.04207,11030197.0
2008-10-21 11:24:00,2.04202,2.04202,2.04168,2.04173,4694381.0
2008-10-21 11:25:00,2.04163,2.04163,2.04118,2.04118,21670989.0
2008-10-21 11:26:00,2.04099,2.04245,2.04099,2.04245,14350054.0
2008-10-21 11:27:00,2.04253,2.04378,2.04253,2.04378,8116660.0
2008-10-21 11:28:00,2.04414,2.04437,2.04414,2.04427,8493066.0
2008-10-21 11:29:00,2.0442,2.04425,2.04407,2.04407,1806898.0
2008-10-21 11:30:00,2.04385,2.04457,2.04381,2.04457,4151112.0
2008-10-21 11:31:00,2.04463,2.04507,2.04461,2.04507,12224590.0
2008-10-21 11:32:00,2.04541,2.04541,2.04495,2.04495,4180358.0
2008-10-21 11:33:00,2.04504,2.04586,2.04504,2.04586,2746024.0
2008-10-21 11:34:00,2.04591,2.04711,2.04591,2.04711,6360625.0
2008-10-21 11:35:00,2.04719,2.04839,2.04719,2.04839,5753086.0
2008-10-21 11:36:00,2.04869,2.04924,2.04869,2.049,7719611.0
2008-10-21 11:37:00,2.04897,2.0491,2.04879,2.0488,8272662.0
2008-10-21 11:38:00,2.04873,2.04873,2.04849,2.04856,4393163.0
2008-10-21 11:39:00,2.04835,2.04835,2.04768,2.04769,8416524.0
2008-10-21 11:40:00,2.04759,2.04766,2.04719,2.04719,25831790.0
2008-10-21 11:41:00,2.04681,2.04681,2.04588,2.04588,3410243.0
2008-10-21 11:42:00,2.04576,2.04576,2.04511,2.0452,4747182.0
2008-10-21 11:43:00,2.04513,2.04513,2.04483,2.04489,12516340.0
2008-10-21 11:44:00,2.04493,2.0454,2.04493,2.0454,3659611.0
2008-10-21 11:45:00,2.04551,2.04584,2.04551,2.04584,4078342.0
2008-10-21 11:46:00,2.0459,2.04614,2.0459,2.04607,8091765.0
2008-10-21 11:47:00,2.04601,2.04601,2.04501,2.04501,12716116.0
2008-10-21 11:48:00,2.04521,2.04579,2.04521,2.04579,10235913.0
2008-10-21 11:49:00,2.0458,2.04602,2.04549,2.04602,7623616.0
2008-10-21 11:50:00,2.04631,2.0469,2.04631,2.04646,10711723.0
2008-10-21 11:51:00,2.04605,2.04605,2.04553,2.04598,4422108.0
2008-10-21 11:52:00,2.04621,2.04682,2.04621,2.04682,5182543.0
2008-10-21 11:53:00,2.047,2.04725,2.047,2.0472,4017638.0
2008-10-21 11:54:00,2.04712,2.04712,2.04644,2.04653,7576513.0
2008-10-21 11:55:00,2.04631,2.04631,2.0457,2.04594,5097718.0
2008-10-21 11:56:00,2.04591,2.046,2.04581,2.04581,20432941.0
2008-10-21 11:57:00,2.04571,2.04571,2.0454,2.04554,5142962.0
2008-10-21 11:58:00,2.04543,2.04556,2.04502,2.04502,6234397.0
2008-10-21 11:59:00,2.04504,2.04504,2.04474,2.04474,30272512.0
2008-10-21 12:00:00,2.04436,2.04436,2.04372,2.04406,2937399.0
2008-10-21 12:01:00,2.04423,2.04446,2.04377,2.04377,12287003.0
2008-10-21 12:02:00,2.04353,2.04353,2.04272,2.04272,2969000.0
2008-10-21 12:03:00,2.04283,2.04348,2.04271,2.04348,7608886.0
2008-10-21 12:04:00,2.04335,2.04338,2.04304,2.04304,13923398.0
2008-10-21 12:05:00,2.04279,2.04293,2.04238,2.04238,11020483.0
2008-10-21 12:06:00,2.04227,2.04227,2.04158,2.04158,5033789.0
2008-10-21 12:07:00,2.04123,2.04123,2.04017,2.04017,6761023.0
2008-10-21 12:08:00,2.04008,2.04106,2.04008,2.04095,7745436.0
2008-10-21 12:09:00,2.04114,2.04173,2.04114,2.04173,2203866.0
2008-10-21 12:10:00,2.04178,2.04214,2.04178,2.04214,4888295.0
2008-10-21 12:11:00,2.04215,2.04263,2.04214,2.04263,8185273.0
2008-10-21 12:12:00,2.04279,2.04283,2.04239,2.04239,4932616.0
2008-10-21 12:13:00,2.04264,2.04306,2.0426,2.04306,10687864.0
2008-10-21 12:14:00,2.04293,2.0431,2.04267,2.04267,7396284.0
2008-10-21 12:15:00,2.04272,2.04308,2.04267,2.04307,21894325.0
2008-10-21 12:16:00,2.04295,2.04303,2.04253,2.04253,7280461.0
2008-10-21 12:17:00,2.04239,2.04241,2.04225,2.0424,17228975.0
2008-10-21 12:18:00,2.04233,2.04233,2.04196,2.04205,2897349.0
2008-10-21 12:19:00,2.04213,2.04256,2.04213,2.04256,10957242.0
2008-10-21 12:20:00,2.0425,2.0425,2.04183,2.04183,16032407.0
2008-10-21 12:21:00,2.04141,2.04141,2.04106,2.04133,3491716.0
2008-10-21 12:22:00,2.04123,2.04123,2.0407,2.0407,12442378.0
2008-10-21 12:23:00,2.04075,2.04115,2.04058,2.04115,10059945.0
2008-10-21 12:24:00,2.0411,2.04125,2.04101,2.04108,14722243.0
2008-10-21 12:25:00,2.04138,2.04162,2.04136,2.04162,14077731.0
2008-10-21 12:26:00,2.04152,2.04152,2.04131,2.04148,6575678.0
2008-10-21 12:27:00,2.04147,2.04147,2.04129,2.04132,4424631.0
2008-10-21 12:28:00,2.04141,2.0422,2.04141,2.0422,10319968.0
2008-10-21 12:29:00,2.04225,2.04255,2.04225,2.04255,3808278.0
2008-10-21 12:30:00,2.04247,2.04267,2.04247,2.04267,16702402.0
2008-10-21 12:31:00,2.04271,2.04281,2.04247,2.04275,6874884.0
2008-10-21 12:32:00,2.04245,2.04245,2.0422,2.0422,6199197.0
2008-10-21 12:33:00,2.04217,2.0424,2.04162,2.04162,6225729.0
2008-10-21 12:34:00,2.04144,2.04176,2.04138,2.04176,10051435.0
2008-10-21 12:35:00,2.04193,2.04239,2.04066,2.04239,8325588.0
2008-10-21 12:36:00,2.04239,2.04249,2.04212,2.04212,14050870.0
2008-10-21 12:37:00,2.04179,2.04179,2.04096,2.04096,9270367.0
2008-10-21 12:38:00,2.04113,2.04121,2.04098,2.04121,5267775.0
2008-10-21 12:39:00,2.0414,2.0418,2.0414,2.0418,4883612.0
2008-10-21 12:40:00,2.04158,2.04162,2.04151,2.04151,5197203.0
2008-10-21 12:41:00,2.04165,2.04206,2.04165,2.04206,10354758.0
2008-10-21 12:42:00,2.04215,2.0426,2.04211,2.0426,9356625.0
2008-10-21 12:43:00,2.04267,2.04325,2.04264,2.04325,5640129.0
2008-10-21 12:44:00,2.04328,2.04375,2.04328,2.04343,6758258.0
2008-10-21 12:45:00,2.04324,2.04324,2.04247,2.04247,14858597.0
2008-10-21 12:46:00,2.04236,2.04279,2.04236,2.04279,4919976.0
2008-10-21 12:47:00,2.04296,2.04314,2.04285,2.04301,10258505.0
2008-10-21 12:48:00,2.04296,2.04313,2.04294,2.04311,5587953.0
2008-10-21 12:49:00,2.04313,2.04313,2.04251,2.04251,10400502.0
2008-10-21 12:50:00,2.04259,2.04259,2.0417,2.04185,5145713.0
2008-10-21 12:51:00,2.04205,2.04273,2.04205,2.04273,11342627.0
2008-10-21 12:52:00,2.04284,2.04289,2.04256,2.04256,6507816.0
2008-10-21 12:53:00,2.04259,2.04286,2.04235,2.04235,7123362.0
2008-10-21 12:54:00,2.04228,2.04234,2.04216,2.04221,7591323.0
2008-10-21 12:55:00,2.0423,2.0424,2.04196,2.04196,4651448.0
2008-10-21 12:56:00,2.04174,2.04188,2.04158,2.04158,8700176.0
2008-10-21 12:57:00,2.04166,2.04194,2.04141,2.04141,6483065.0
2008-10-21 12:58:00,2.04199,2.04217,2.04197,2.0421,7978006.0
2008-10-21 12:59:00,2.04221,2.0423,2.0421,2.0421,3744917.0
2008-10-21 13:00:00,2.04194,2.04201,2.04172,2.04172,6478946.0
2008-10-21 13:01:00,2.04167,2.04184,2.04167,2.04184,8634674.0
2008-10-21 13:02:00,2.04179,2.04179,2.04118,2.04118,7569129.0
2008-10-21 13:03:00,2.04121,2.04168,2.04121,2.04168,7015115.0
2008-10-21 13:04:00,2.04161,2.04161,2.04115,2.04115,4980352.0
2008-10-21 13:05:00,2.04114,2.04166,2.04114,2.04166,3579115.0
2008-10-21 13:06:00,2.04184,2.04201,2.04181,2.04197,7685107.0
2008-10-21 13:07:00,2.04196,2.04213,2.04196,2.04211,9343750.0
2008-10-21 13:08:00,2.04198,2.04198,2.04167,2.04172,3252917.0
2008-10-21 13:09:00,2.04177,2.04201,2.04171,2.04201,26161031.0
2008-10-21 13:10:00,2.04213,2.0425,2.04213,2.04246,7383976.0
2008-10-21 13:11:00,2.04276,2.04292,2.0427,2.04284,17954657.0
2008-10-21 13:12:00,2.0427,2.0427,2.04209,2.04209,5904847.0
2008-10-21 13:13:00,2.04181,2.04222,2.04181,2.04222,4180615.0
2008-10-21 13:14:00,2.0423,2.04254,2.0423,2.04246,15771716.0
2008-10-21 13:15:00,2.04236,2.04236,2.04142,2.04142,6453289.0
2008-10-21 13:16:00,2.04146,2.04177,2.04146,2.04177,10799071.0
2008-10-21 13:17:00,2.0418,2.0419,2.04138,2.04138,3450218.0
2008-10-21 13:18:00,2.04147,2.04147,2.04112,2.04112,8585528.0
2008-10-21 13:19:00,2.04118,2.0415,2.04118,2.04129,4594435.0
2008-10-21 13:20:00,2.04136,2.04136,2.04081,2.04081,7150983.0
2008-10-21 13:21:00,2.04087,2.04118,2.04084,2.04118,10506620.0
2008-10-21 13:22:00,2.04114,2.04129,2.04107,2.04107,2607285.0
2008-10-21 13:23:00,2.04104,2.04104,2.04063,2.04063,3779310.0
2008-10-21 13:24:00,2.04065,2.04095,2.04065,2.04095,3874178.0
2008-10-21 13:25:00,2.04092,2.04092,2.04054,2.04054,6819707.0
2008-10-21 13:26:00,2.0405,2.04053,2.04041,2.04044,4553289.0
2008-10-21 13:27:00,2.04053,2.04076,2.04053,2.04076,10895819.0
2008-10-21 13:28:00,2.04081,2.04101,2.04081,2.04088,14040784.0
2008-10-21 13:29:00,2.04072,2.04079,2.0405,2.0405,18412841.0
2008-10-21 13:30:00,2.04048,2.04136,2.04048,2.04107,10680577.0
2008-10-21 13:31:00,2.04082,2.04082,2.04043,2.04072,11513896.0
2008-10-21 13:32:00,2.04056,2.04206,2.04056,2.04206,4436400.0
2008-10-21 13:33:00,2.04224,2.04271,2.04224,2.04271,4897607.0
2008-10-21 13:34:00,2.04237,2.04316,2.04237,2.04316,4512627.0
2008-10-21 13:35:00,2.04319,2.0436,2.04318,2.0436,8683430.0
2008-10-21 13:36:00,2.04373,2.04412,2.04373,2.04412,12333707.0
2008-10-21 13:37:00,2.04416,2.04446,2.04401,2.04419,19734830.0
2008-10-21 13:38:00,2.04427,2.04468,2.04399,2.04468,10067271.0
2008-10-21 13:39:00,2.04496,2.04531,2.04496,2.04531,9114021.0
2008-10-21 13:40:00,2.04558,2.04703,2.04558,2.04703,2118707.0
2008-10-21 13:41:00,2.0472,2.04742,2.04711,2.04742,5950422.0
2008-10-21 13:42:00,2.04729,2.04784,2.04729,2.04732,10682747.0
2008-10-21 13:43:00,2.04684,2.04684,2.04614,2.04614,9209253.0
2008-10-21 13:44:00,2.04613,2.04613,2.04583,2.04609,8208797.0
2008-10-21 13:45:00,2.0461,2.04653,2.0461,2.04653,4576326.0
2008-10-21 13:46:00,2.04676,2.0474,2.04676,2.0474,13495763.0
2008-10-21 13:47:00,2.04747,2.04757,2.04726,2.04726,8127369.0
2008-10-21 13:48:00,2.0473,2.04743,2.0473,2.04741,7784768.0
2008-10-21 13:49:00,2.04747,2.04768,2.04729,2.04768,5834119.0
2008-10-21 13:50:00,2.04775,2.04787,2.04771,2.04775,9837975.0
2008-10-21 13:51:00,2.04779,2.04788,2.04769,2.04788,12247145.0
2008-10-21 13:52:00,2.04785,2.04822,2.04769,2.04822,39930389.0
2008-10-21 13:53:00,2.04834,2.04872,2.04832,2.04861,4386230.0
2008-10-21 13:54:00,2.04835,2.04835,2.04716,2.04716,4347457.0
2008-10-21 13:55:00,2.04731,2.04768,2.04731,2.04743,9020841.0
2008-10-21 13:56:00,2.04744,2.04744,2.04713,2.04713,3978128.0
2008-10-21 13:57:00,2.04691,2.04691,2.04621,2.04621,8535731.0
2008-10-21 13:58:00,2.04625,2.04652,2.04615,2.04652,10758270.0
2008-10-21 13:59:00,2.04663,2.04691,2.04663,2.04674,6947867.0
2008-10-21 14:00:00,2.04662,2.04714,2.04611,2.04714,14407308.0
2008-10-21 14:01:00,2.04731,2.04732,2.04693,2.04693,18654809.0
2008-10-21 14:02:00,2.04666,2.04669,2.04581,2.04581,40230630.0
2008-10-21 14:03:00,2.04552,2.04552,2.04481,2.04481,4312954.0
2008-10-21 14:04:00,2.04504,2.04533,2.04504,2.04531,26913681.0
2008-10-21 14:05:00,2.04523,2.04523,2.04492,2.04523,14084348.0
2008-10-21 14:06:00,2.04506,2.04506,2.04458,2.04458,9198992.0
2008-10-21 14:07:00,2.04482,2.04496,2.04452,2.04452,1724409.0
2008-10-21 14:08:00,2.04435,2.04519,2.04435,2.04519,8434452.0
2008-10-21 14:09:00,2.04542,2.0459,2.04542,2.04585,6338165.0
2008-10-21 14:10:00,2.04584,2.0459,2.04567,2.0458,8031443.0
2008-10-21 14:11:00,2.04621,2.04725,2.04621,2.04725,5045857.0
2008-10-21 14:12:00,2.04734,2.04738,2.04716,2.04733,7280383.0
2008-10-21 14:13:00,2.04765,2.04819,2.04765,2.04819,19356361.0
2008-10-21 14:14:00,2.0485,2.04955,2.0485,2.04943,9376891.0
2008-10-21 14:15:00,2.04957,2.04997,2.04957,2.04966,4089955.0
2008-10-21 14:16:00,2.04968,2.04968,2.04877,2.04877,3239741.0
2008-10-21 14:17:00,2.04879,2.04911,2.04879,2.04902,17893233.0
2008-10-21 14:18:00,2.04904,2.04926,2.0489,2.04914,11018251.0
2008-10-21 14:19:00,2.0492,2.0494,2.0492,2.04924,9214118.0
2008-10-21 14:20:00,2.04899,2.04899,2.04864,2.04864,9487643.0
2008-10-21 14:21:00,2.04856,2.04866,2.04831,2.04866,4562052.0
2008-10-21 14:22:00,2.04855,2.04855,2.04831,2.04831,1928038.0
2008-10-21 14:23:00,2.04869,2.04961,2.04869,2.04961,1966862.0
2008-10-21 14:24:00,2.04999,2.05037,2.04999,2.05025,13135925.0
2008-10-21 14:25:00,2.05025,2.0503,2.04969,2.04969,6140352.0
2008-10-21 14:26:00,2.04948,2.04959,2.04926,2.04926,6594146.0
2008-10-21 14:27:00,2.04927,2.04955,2.04909,2.04955,6455170.0
2008-10-21 14:28:00,2.04934,2.04934,2.0488,2.04888,26611900.0
2008-10-21 14:29:00,2.04882,2.04882,2.04828,2.04874,4673300.0
2008-10-21 14:30:00,2.04894,2.04985,2.04894,2.04985,15578354.0
2008-10-21 14:31:00,2.04999,2.04999,2.04924,2.04924,3419840.0
2008-10-21 14:32:00,2.04934,2.04985,2.04934,2.04985,7626624.0
2008-10-21 14:33:00,2.04959,2.04959,2.04862,2.04862,11959902.0
2008-10-21 14:34:00,2.04855,2.04855,2.0482,2.0482,6163375.0
2008-10-21 14:35:00,2.04814,2.04814,2.04758,2.04758,13355009.0
2008-10-21 14:36:00,2.04757,2.04757,2.0472,2.04723,11798143.0
2008-10-21 14:37:00,2.0472,2.0472,2.0467,2.04673,6638405.0
2008-10-21 14:38:00,2.04669,2.04669,2.04614,2.04614,10042946.0
2008-10-21 14:39:00,2.04621,2.04621,2.04562,2.0457,7088901.0
2008-10-21 14:40:00,2.04576,2.04576,2.04545,2.04567,6853168.0
2008-10-21 14:41:00,2.04596,2.04622,2.04577,2.04577,6761182.0
2008-10-21 14:42:00,2.04597,2.04636,2.04597,2.04636,10031340.0
2008-10-21 14:43:00,2.04664,2.04713,2.04664,2.04713,14196186.0
2008-10-21 14:44:00,2.04716,2.04754,2.04699,2.04754,9783785.0
2008-10-21 14:45:00,2.04762,2.04779,2.04744,2.04757,17759067.0
2008-10-21 14:46:00,2.04735,2.04735,2.04687,2.04687,16133881.0
2008-10-21 14:47:00,2.04678,2.04678,2.04612,2.04612,1580296.0
2008-10-21 14:48:00,2.04633,2.04683,2.04633,2.04668,13061072.0
2008-10-21 14:49:00,2.04676,2.04755,2.04676,2.04755,2439252.0
2008-10-21 14:50:00,2.04777,2.04792,2.04754,2.04779,4207696.0
2008-10-21 14:51:00,2.04753,2.04753,2.04695,2.04695,7683234.0
2008-10-21 14:52:00,2.04685,2.04745,2.04685,2.04701,16509549.0
2008-10-21 14:53:00,2.04722,2.04816,2.04722,2.04765,21675529.0
2008-10-21 14:54:00,2.04736,2.04736,2.04657,2.04657,4211458.0
2008-10-21 14:55:00,2.04637,2.0464,2.04613,2.0464,63809174.0
2008-10-21 14:56:00,2.04676,2.04724,2.04674,2.04674,5729973.0
2008-10-21 14:57:00,2.04655,2.04655,2.0461,2.0461,7130927.0
2008-10-21 14:58:00,2.0458,2.04584,2.04493,2.04493,5752458.0
2008-10-21 14:59:00,2.04485,2.04668,2.04485,2.04609,53679308.0
2008-10-21 15:00:00,2.04597,2.04597,2.04535,2.04537,7915676.0
2008-10-21 15:01:00,2.04551,2.04557,2.04518,2.04546,6738366.0
2008-10-21 15:02:00,2.04562,2.04647,2.04562,2.04616,6939426.0
2008-10-21 15:03:00,2.04604,2.04766,2.04604,2.04766,2543167.0
2008-10-21 15:04:00,2.0479,2.04811,2.04787,2.04811,9609301.0
2008-10-21 15:05:00,2.048,2.048,2.04762,2.04798,10137705.0
2008-10-21 15:06:00,2.04787,2.04812,2.04787,2.04794,4865026.0
2008-10-21 15:07:00,2.0479,2.04872,2.04789,2.04872,4789360.0
2008-10-21 15:08:00,2.04916,2.05016,2.04916,2.05016,9079655.0
2008-10-21 15:09:00,2.05028,2.05158,2.05028,2.05158,10192500.0
2008-10-21 15:10:00,2.05173,2.05279,2.05173,2.05267,8568855.0
2008-10-21 15:11:00,2.05287,2.05353,2.05282,2.05353,10210149.0
2008-10-21 15:12:00,2.05357,2.05396,2.05354,2.05396,19083869.0
2008-10-21 15:13:00,2.05397,2.0543,2.05397,2.0543,7291741.0
2008-10-21 15:14:00,2.05432,2.05477,2.05432,2.05477,8438924.0
2008-10-21 15:15:00,2.05486,2.05535,2.05486,2.05535,7388375.0
2008-10-21 15:16:00,2.05539,2.05578,2.05539,2.05578,6512500.0
2008-10-21 15:17:00,2.05582,2.05632,2.05582,2.05632,6107807.0
2008-10-21 15:18:00,2.0562,2.05678,2.0562,2.05678,2975108.0
2008-10-21 15:19:00,2.05682,2.05742,2.05682,2.05742,7945607.0
2008-10-21 15:20:00,2.05728,2.05728,2.05667,2.05667,4362726.0
2008-10-21 15:21:00,2.05646,2.05646,2.0554,2.0554,9478147.0
2008-10-21 15:22:00,2.05526,2.05526,2.05439,2.05439,23171284.0
2008-10-21 15:23:00,2.05455,2.05511,2.05455,2.05511,21661052.0
2008-10-21 15:24:00,2.05527,2.05623,2.05527,2.05623,8313235.0
2008-10-21 15:25:00,2.0565,2.05778,2.0565,2.05778,17404639.0
2008-10-21 15:26:00,2.05791,2.0585,2.05791,2.0585,5953156.0
2008-10-21 15:27:00,2.05853,2.05917,2.05853,2.05888,5484629.0
2008-10-21 15:28:00,2.05877,2.05877,2.05839,2.05841,11250194.0
2008-10-21 15:29:00,2.05843,2.05854,2.05796,2.05796,4241839.0
2008-10-21 15:30:00,2.05822,2.05853,2.05822,2.0585,3206320.0
2008-10-21 15:31:00,2.05834,2.05855,2.05819,2.05819,20544738.0
2008-10-21 15:32:00,2.058,2.05801,2.0575,2.0575,11505044.0
2008-10-21 15:33:00,2.05768,2.05797,2.05745,2.05745,3331524.0
2008-10-21 15:34:00,2.05774,2.0579,2.05721,2.05721,14316559.0
2008-10-21 15:35:00,2.0573,2.05758,2.0573,2.05737,4907173.0
2008-10-21 15:36:00,2.05745,2.05815,2.05717,2.05815,12478946.0
2008-10-21 15:37:00,2.05821,2.05873,2.05821,2.05873,9187326.0
2008-10-21 15:38:00,2.05869,2.05869,2.05829,2.05829,6280982.0
2008-10-21 15:39:00,2.05824,2.05824,2.0578,2.0578,3358689.0
2008-10-21 15:40:00,2.05776,2.05776,2.05714,2.05714,12591231.0
2008-10-21 15:41:00,2.05713,2.05713,2.05643,2.05643,13155364.0
2008-10-21 15:42:00,2.05638,2.05644,2.05549,2.05644,11060211.0
2008-10-21 15:43:00,2.05641,2.05663,2.05641,2.05663,10596789.0
2008-10-21 15:44:00,2.05668,2.05704,2.05668,2.0567,20771290.0
2008-10-21 15:45:00,2.05658,2.05681,2.05647,2.05681,3435244.0
2008-10-21 15:46:00,2.05698,2.05715,2.05681,2.05681,4889321.0
2008-10-21 15:47:00,2.0565,2.0565,2.05594,2.05604,9451237.0
2008-10-21 15:48:00,2.05623,2.05634,2.05605,2.05634,15127627.0
2008-10-21 15:49:00,2.05659,2.05738,2.05659,2.05738,6859595.0
2008-10-21 15:50:00,2.05735,2.05735,2.05671,2.05715,5793589.0
2008-10-21 15:51:00,2.05736,2.05756,2.05736,2.05743,9531248.0
2008-10-21 15:52:00,2.05732,2.05732,2.05667,2.05667,10178786.0
2008-10-21 15:53:00,2.0568,2.05692,2.05663,2.05684,2006042.0
2008-10-21 15:54:00,2.05678,2.05678,2.05561,2.05561,3641031.0
2008-10-21 15:55:00,2.05519,2.05519,2.05481,2.05491,11095140.0
2008-10-21 15:56:00,2.05477,2.0548,2.05458,2.05458,3028970.0
2008-10-21 15:57:00,2.05449,2.05449,2.05371,2.05371,3521404.0
2008-10-21 15:58:00,2.05351,2.05362,2.05299,2.05347,25634215.0
2008-10-21 15:59:00,2.05356,2.05356,2.05267,2.05267,8158305.0
2008-10-21 16:00:00,2.05248,2.05248,2.05204,2.05209,17487675.0
2008-10-21 16:01:00,2.05223,2.05263,2.05223,2.05242,6152651.0
2008-10-21 16:02:00,2.05264,2.05373,2.05264,2.05373,26002997.0
2008-10-21 16:03:00,2.05375,2.05375,2.05363,2.05369,5947186.0
2008-10-21 16:04:00,2.05381,2.05418,2.0537,2.05418,7823963.0
2008-10-21 16:05:00,2.05434,2.05443,2.05428,2.05428,6289270.0
2008-10-21 16:06:00,2.05436,2.05455,2.05405,2.05455,11423321.0
2008-10-21 16:07:00,2.05435,2.05468,2.05423,2.05468,8359525.0
2008-10-21 16:08:00,2.05474,2.05474,2.0545,2.0545,5336068.0
2008-10-21 16:09:00,2.05455,2.05488,2.05451,2.05488,4960443.0
2008-10-21 16:10:00,2.05476,2.05483,2.05432,2.05432,4203375.0
2008-10-21 16:11:00,2.05438,2.05463,2.05436,2.05463,17750221.0
2008-10-21 16:12:00,2.05474,2.05535,2.05474,2.05535,8008855.0
2008-10-21 16:13:00,2.05548,2.05592,2.05537,2.05592,10821266.0
2008-10-21 16:14:00,2.05594,2.05594,2.05569,2.05569,10533505.0
2008-10-21 16:15:00,2.0563,2.05677,2.0563,2.05677,7351139.0
2008-10-21 16:16:00,2.05676,2.05679,2.05652,2.05665,8306737.0
2008-10-21 16:17:00,2.05633,2.05633,2.05601,2.05601,4641135.0
2008-10-21 16:18:00,2.05597,2.05597,2.05564,2.05564,14989758.0
2008-10-21 16:19:00,2.05553,2.05553,2.05488,2.05504,2785155.0
2008-10-21 16:20:00,2.0552,2.05531,2.05439,2.05471,5614047.0
2008-10-21 16:21:00,2.05479,2.05511,2.05479,2.05496,3543215.0
2008-10-21 16:22:00,2.05488,2.05488,2.05459,2.05461,8767870.0
2008-10-21 16:23:00,2.05446,2.05446,2.05398,2.05416,9622352.0
2008-10-21 16:24:00,2.05412,2.05412,2.05352,2.05363,3290768.0
2008-10-21 16:25:00,2.05362,2.05387,2.05354,2.05354,5800905.0
2008-10-21 16:26:00,2.05344,2.05344,2.05314,2.05317,8084999.0
2008-10-21 16:27:00,2.05314,2.05314,2.05292,2.05294,4894288.0
2008-10-21 16:28:00,2.05289,2.05289,2.05247,2.05247,15766503.0
2008-10-21 16:29:00,2.0524,2.0524,2.05224,2.05227,22974296.0
2008-10-21 16:30:00,2.05204,2.0523,2.05143,2.05143,7440318.0
2008-10-21 16:31:00,2.05139,2.05139,2.04998,2.04998,5056290.0
2008-10-21 16:32:00,2.05017,2.0504,2.05017,2.0504,4233426.0
2008-10-21 16:33:00,2.05046,2.05081,2.05046,2.05058,9845157.0
2008-10-21 16:34:00,2.05024,2.05024,2.0493,2.0493,3055811.0
2008-10-21 16:35:00,2.04911,2.04927,2.0489,2.0489,9427836.0
2008-10-21 16:36:00,2.04872,2.04872,2.04851,2.04851,4271623.0
2008-10-21 16:37:00,2.04855,2.04897,2.04848,2.04897,14978985.0
2008-10-21 16:38:00,2.04918,2.0497,2.04918,2.04966,6499128.0
2008-10-21 16:39:00,2.04974,2.04974,2.0494,2.04948,18499200.0
2008-10-21 16:40:00,2.04951,2.04977,2.04951,2.04972,3544932.0
2008-10-21 16:41:00,2.04991,2.05085,2.04991,2.05085,3599419.0
2008-10-21 16:42:00,2.05078,2.05078,2.04998,2.04998,12838177.0
2008-10-21 16:43:00,2.04972,2.04972,2.04955,2.04961,5092558.0
2008-10-21 16:44:00,2.04949,2.0497,2.04894,2.04894,7126467.0
2008-10-21 16:45:00,2.0486,2.0486,2.04813,2.04816,13574210.0
2008-10-21 16:46:00,2.04834,2.04934,2.04834,2.04934,17942317.0
2008-10-21 16:47:00,2.04952,2.04995,2.04952,2.04984,3939596.0
2008-10-21 16:48:00,2.04951,2.04951,2.04864,2.04864,3720584.0
2008-10-21 16:49:00,2.04848,2.04852,2.04822,2.04822,3284892.0
2008-10-21 16:50:00,2.04829,2.04835,2.04807,2.04835,13541153.0
2008-10-21 16:51:00,2.0484,2.04867,2.0484,2.04867,4004469.0
2008-10-21 16:52:00,2.04856,2.04856,2.04809,2.04832,7705577.0
2008-10-21 16:53:00,2.04818,2.0484,2.0478,2.0478,9947345.0
2008-10-21 16:54:00,2.04775,2.04838,2.04775,2.04838,4204721.0
2008-10-21 16:55:00,2.04844,2.04904,2.0484,2.04904,9193971.0
2008-10-21 16:56:00,2.04902,2.04958,2.04902,2.04958,7872739.0
2008-10-21 16:57:00,2.04963,2.05014,2.04959,2.05014,5807530.0
2008-10-21 16:58:00,2.05017,2.05069,2.05017,2.05069,8802209.0
2008-10-21 16:59:00,2.05077,2.05124,2.05077,2.05121,7481977.0
2008-10-21 17:00:00,2.0514,2.05182,2.0514,2.0518,49892838.0
2008-10-21 17:01:00,2.05189,2.05228,2.05189,2.05228,2341171.0
2008-10-21 17:02:00,2.05236,2.05264,2.05236,2.05264,2450817.0
2008-10-21 17:03:00,2.0526,2.05315,2.0526,2.05315,7485540.0
2008-10-21 17:04:00,2.05323,2.05363,2.05304,2.05363,9818488.0
2008-10-21 17:05:00,2.05371,2.05431,2.0536,2.05428,25862028.0
2008-10-21 17:06:00,2.05437,2.05499,2.05437,2.05494,8906170.0
2008-10-21 17:07:00,2.05485,2.05539,2.05485,2.05539,8883648.0
2008-10-21 17:08:00,2.0554,2.05562,2.0554,2.0556,4186012.0
2008-10-21 17:09:00,2.05568,2.05597,2.05568,2.05595,6697389.0
2008-10-21 17:10:00,2.05587,2.05587,2.05545,2.05559,12545309.0
2008-10-21 17:11:00,2.05553,2.05553,2.05486,2.05551,2794063.0
2008-10-21 17:12:00,2.0557,2.05696,2.0557,2.05696,6716006.0
2008-10-21 17:13:00,2.05727,2.05767,2.05727,2.05767,7307933.0
2008-10-21 17:14:00,2.05782,2.05868,2.05782,2.05868,3144683.0
2008-10-21 17:15:00,2.0588,2.05979,2.0588,2.05979,6785281.0
2008-10-21 17:16:00,2.05959,2.05984,2.0593,2.05967,5927883.0
2008-10-21 17:17:00,2.0598,2.06017,2.0598,2.06001,3634279.0
2008-10-21 17:18:00,2.06004,2.06079,2.06004,2.06079,10162420.0
2008-10-21 17:19:00,2.06104,2.06268,2.06104,2.06268,6029366.0
2008-10-21 17:20:00,2.06293,2.06383,2.06293,2.06383,1459710.0
2008-10-21 17:21:00,2.06392,2.06432,2.06392,2.06432,7475965.0
2008-10-21 17:22:00,2.06438,2.06482,2.06438,2.06482,6672108.0
2008-10-21 17:23:00,2.06451,2.06474,2.06427,2.06474,16171707.0
2008-10-21 17:24:00,2.06492,2.0651,2.06489,2.06489,4055400.0
2008-10-21 17:25:00,2.06487,2.06487,2.06467,2.06467,4712775.0
2008-10-21 17:26:00,2.06462,2.06492,2.06462,2.06492,5158435.0
2008-10-21 17:27:00,2.06501,2.06504,2.06493,2.06496,4500657.0
2008-10-21 17:28:00,2.06498,2.06506,2.06489,2.06503,15231518.0
2008-10-21 17:29:00,2.06483,2.06508,2.06481,2.06508,9669202.0
2008-10-21 17:30:00,2.0652,2.06536,2.065,2.06531,6143261.0
2008-10-21 17:31:00,2.06542,2.06597,2.06542,2.06597,4758507.0
2008-10-21 17:32:00,2.0661,2.0663,2.06596,2.0663,7447473.0
2008-10-21 17:33:00,2.0661,2.0661,2.06565,2.06565,3997246.0
2008-10-21 17:34:00,2.06567,2.06624,2.06558,2.06577,3239723.0
2008-10-21 17:35:00,2.06575,2.06604,2.06554,2.06568,6912815.0
2008-10-21 17:36:00,2.06561,2.06568,2.06507,2.06507,6276890.0
2008-10-21 17:37:00,2.06511,2.06511,2.06455,2.06455,7058151.0
2008-10-21 17:38:00,2.06445,2.06447,2.06397,2.06447,7426937.0
2008-10-21 17:39:00,2.0647,2.06472,2.06434,2.06434,3805675.0
2008-10-21 17:40:00,2.06438,2.06464,2.06438,2.06456,5864060.0
2008-10-21 17:41:00,2.06458,2.06461,2.06434,2.06461,12517079.0
2008-10-21 17:42:00,2.06467,2.06479,2.06465,2.06465,9075990.0
2008-10-21 17:43:00,2.06469,2.06494,2.06465,2.0647,9175235.0
2008-10-21 17:44:00,2.0645,2.06466,2.06443,2.06443,13012021.0
2008-10-21 17:45:00,2.06471,2.06514,2.06471,2.06514,6396288.0
2008-10-21 17:46:00,2.06511,2.06519,2.06487,2.06499,5884730.0
2008-10-21 17:47:00,2.06489,2.06489,2.06385,2.06433,2496331.0
2008-10-21 17:48:00,2.06445,2.0645,2.0628,2.06431,5650692.0
2008-10-21 17:49:00,2.06433,2.06433,2.06344,2.06344,4569579.0
2008-10-21 17:50:00,2.06343,2.06343,2.0629,2.0629,6607958.0
2008-10-21 17:51:00,2.06287,2.06287,2.06226,2.06226,6433634.0
2008-10-21 17:52:00,2.06233,2.06233,2.06186,2.06186,17136396.0
2008-10-21 17:53:00,2.06188,2.06188,2.06152,2.06152,2373689.0
2008-10-21 17:54:00,2.06146,2.06146,2.06112,2.06112,13136255.0
2008-10-21 17:55:00,2.06107,2.06107,2.06066,2.06076,11102775.0
2008-10-21 17:56:00,2.06064,2.06064,2.06022,2.06022,2910284.0
2008-10-21 17:57:00,2.06019,2.06019,2.05977,2.05977,8667060.0
2008-10-21 17:58:00,2.05952,2.05962,2.05923,2.05923,5749839.0
2008-10-21 17:59:00,2.05915,2.05917,2.05869,2.05869,3633358.0
2008-10-21 18:00:00,2.05861,2.05861,2.058,2.058,14293372.0
2008-10-21 18:01:00,2.05794,2.05794,2.05734,2.05734,6537928.0
2008-10-21 18:02:00,2.05741,2.05741,2.05626,2.05626,8875612.0
2008-10-21 18:03:00,2.05593,2.05593,2.05525,2.05534,2752450.0
2008-10-21 18:04:00,2.05518,2.05518,2.05402,2.05402,6863344.0
2008-10-21 18:05:00,2.05411,2.05411,2.05341,2.05372,7165482.0
2008-10-21 18:06:00,2.0538,2.0542,2.0538,2.0542,5875274.0
2008-10-21 18:07:00,2.05443,2.05484,2.05429,2.05484,10440185.0
2008-10-21 18:08:00,2.05495,2.05525,2.05495,2.05523,9407904.0
2008-10-21 18:09:00,2.05552,2.05552,2.05463,2.05463,21052839.0
2008-10-21 18:10:00,2.05443,2.05443,2.05385,2.0541,10067115.0
2008-10-21 18:11:00,2.05412,2.05516,2.05412,2.05516,9715984.0
2008-10-21 18:12:00,2.05508,2.05531,2.0549,2.05531,4322821.0
2008-10-21 18:13:00,2.05535,2.05568,2.05535,2.05568,5626896.0
2008-10-21 18:14:00,2.05579,2.05621,2.05579,2.05621,6647129.0
2008-10-21 18:15:00,2.05627,2.05659,2.05618,2.05659,9959287.0
2008-10-21 18:16:00,2.05666,2.05709,2.05666,2.05709,3268835.0
2008-10-21 18:17:00,2.05709,2.05745,2.05704,2.05704,3503973.0
2008-10-21 18:18:00,2.057,2.05796,2.057,2.05796,3423252.0
2008-10-21 18:19:00,2.05821,2.05847,2.05795,2.05795,6267372.0
2008-10-21 18:20:00,2.05786,2.05786,2.05753,2.05753,7178535.0
2008-10-21 18:21:00,2.0575,2.0575,2.05708,2.05708,12480242.0
2008-10-21 18:22:00,2.05689,2.05691,2.05658,2.05658,7643025.0
2008-10-21 18:23:00,2.05652,2.05652,2.056,2.056,8428546.0
2008-10-21 18:24:00,2.0559,2.05597,2.05537,2.05597,5930921.0
2008-10-21 18:25:00,2.05615,2.05653,2.05615,2.05653,5067342.0
2008-10-21 18:26:00,2.0565,2.0565,2.05615,2.05624,1418710.0
2008-10-21 18:27:00,2.05637,2.05644,2.05622,2.05625,13842207.0
2008-10-21 18:28:00,2.05581,2.05581,2.05523,2.05556,18122143.0
2008-10-21 18:29:00,2.05566,2.05574,2.05537,2.05537,7060469.0
2008-10-21 18:30:00,2.05544,2.05579,2.05536,2.05536,6622203.0
2008-10-21 18:31:00,2.0552,2.0552,2.05371,2.05507,2274657.0
2008-10-21 18:32:00,2.05499,2.05517,2.05489,2.05517,3340562.0
2008-10-21 18:33:00,2.05547,2.05601,2.05547,2.05564,4188177.0
2008-10-21 18:34:00,2.05562,2.05601,2.05558,2.05601,13452916.0
2008-10-21 18:35:00,2.05627,2.05719,2.05627,2.05719,10165698.0
2008-10-21 18:36:00,2.05733,2.05763,2.05732,2.05758,2732173.0
2008-10-21 18:37:00,2.05776,2.05811,2.05776,2.05811,16741752.0
2008-10-21 18:38:00,2.05807,2.05842,2.05807,2.05824,8351374.0
2008-10-21 18:39:00,2.05834,2.05877,2.05834,2.05877,4290571.0
2008-10-21 18:40:00,2.05881,2.05898,2.05833,2.05833,2226124.0
2008-10-21 18:41:00,2.05811,2.05814,2.05753,2.05814,17715350.0
2008-10-21 18:42:00,2.05813,2.05813,2.0579,2.0579,15593534.0
2008-10-21 18:43:00,2.05795,2.05801,2.05785,2.05801,6393587.0
2008-10-21 18:44:00,2.05807,2.05814,2.05797,2.05814,2211628.0
2008-10-21 18:45:00,2.05816,2.05821,2.05801,2.05801,2652408.0
2008-10-21 18:46:00,2.0578,2.0578,2.05691,2.05691,5415792.0
2008-10-21 18:47:00,2.05679,2.05679,2.05632,2.05632,5568475.0
2008-10-21 18:48:00,2.05618,2.05618,2.05565,2.05565,10293561.0
2008-10-21 18:49:00,2.05526,2.05526,2.05505,2.05524,4324594.0
2008-10-21 18:50:00,2.05501,2.05501,2.0544,2.0544,14386636.0
2008-10-21 18:51:00,2.05435,2.05454,2.05425,2.05425,18770514.0
2008-10-21 18:52:00,2.05421,2.05421,2.05372,2.05372,16044879.0
2008-10-21 18:53:00,2.05369,2.05369,2.05341,2.05369,2138108.0
2008-10-21 18:54:00,2.05395,2.05475,2.05395,2.05475,9062776.0
2008-10-21 18:55:00,2.05463,2.05463,2.05364,2.05364,3412483.0
2008-10-21 18:56:00,2.05365,2.05419,2.05365,2.05419,5066603.0
2008-10-21 18:57:00,2.05438,2.05446,2.05436,2.05446,9563830.0
2008-10-21 18:58:00,2.0545,2.0545,2.05419,2.05439,3358974.0
2008-10-21 18:59:00,2.05433,2.05465,2.05433,2.0546,4839126.0
2008-10-21 19:00:00,2.05451,2.05451,2.05365,2.05365,10920360.0
2008-10-21 19:01:00,2.05346,2.05435,2.05341,2.05435,7577389.0
2008-10-21 19:02:00,2.05456,2.05531,2.05456,2.05531,14889463.0
2008-10-21 19:03:00,2.05554,2.05589,2.05554,2.05589,2884461.0
2008-10-21 19:04:00,2.05593,2.05593,2.05516,2.05516,12807993.0
2008-10-21 19:05:00,2.05478,2.05478,2.0538,2.0538,7249061.0
2008-10-21 19:06:00,2.05355,2.05355,2.05321,2.05322,9341030.0
2008-10-21 19:07:00,2.05322,2.05322,2.05294,2.05296,9301025.0
2008-10-21 19:08:00,2.05302,2.05312,2.05294,2.05306,9910106.0
2008-10-21 19:09:00,2.05299,2.05305,2.05257,2.05257,6647084.0
2008-10-21 19:10:00,2.05253,2.05272,2.05234,2.05272,6304058.0
2008-10-21 19:11:00,2.05282,2.05282,2.05258,2.05269,4180433.0
2008-10-21 19:12:00,2.0527,2.05297,2.05138,2.05297,17536432.0
2008-10-21 19:13:00,2.05311,2.05338,2.05311,2.05338,3828259.0
2008-10-21 19:14:00,2.05347,2.05349,2.05325,2.05328,6374096.0
2008-10-21 19:15:00,2.05336,2.05384,2.05336,2.05348,7698757.0
2008-10-21 19:16:00,2.05376,2.05414,2.05376,2.05411,11180437.0
2008-10-21 19:17:00,2.05407,2.05427,2.05377,2.05382,7557763.0
2008-10-21 19:18:00,2.0541,2.05451,2.0541,2.05439,26066238.0
2008-10-21 19:19:00,2.05437,2.05437,2.05409,2.05409,4437679.0
2008-10-21 19:20:00,2.05409,2.05416,2.05383,2.05383,15416033.0
2008-10-21 19:21:00,2.05364,2.05364,2.05315,2.05349,5579967.0
2008-10-21 19:22:00,2.05328,2.05328,2.05261,2.05261,15560568.0
2008-10-21 19:23:00,2.05266,2.05276,2.05243,2.05276,7380633.0
2008-10-21 19:24:00,2.05271,2.05272,2.05246,2.05246,16576030.0
2008-10-21 19:25:00,2.05247,2.05291,2.05247,2.05291,4813400.0
2008-10-21 19:26:00,2.053,2.05335,2.05295,2.05335,3829651.0
2008-10-21 19:27:00,2.05323,2.05349,2.05315,2.05349,2238187.0
2008-10-21 19:28:00,2.05355,2.05375,2.05342,2.05369,3339557.0
2008-10-21 19:29:00,2.05368,2.05368,2.05345,2.05345,10048319.0
2008-10-21 19:30:00,2.05325,2.05325,2.05269,2.05282,8800760.0
2008-10-21 19:31:00,2.05289,2.05302,2.05289,2.05302,8505429.0
2008-10-21 19:32:00,2.05269,2.05269,2.05238,2.05245,11216875.0
2008-10-21 19:33:00,2.05218,2.05218,2.05186,2.05186,8246224.0
2008-10-21 19:34:00,2.05167,2.05217,2.05143,2.05217,7982850.0
2008-10-21 19:35:00,2.05259,2.05334,2.05259,2.05334,7966714.0
2008-10-21 19:36:00,2.05345,2.05354,2.05338,2.05346,8298143.0
2008-10-21 19:37:00,2.05363,2.05466,2.05363,2.05466,3035259.0
2008-10-21 19:38:00,2.05494,2.05534,2.05494,2.05534,12969724.0
2008-10-21 19:39:00,2.0556,2.0556,2.05528,2.05534,22399778.0
2008-10-21 19:40:00,2.05552,2.05679,2.05552,2.05671,7953990.0
2008-10-21 19:41:00,2.05671,2.05689,2.05671,2.0568,3918577.0
2008-10-21 19:42:00,2.05681,2.05702,2.0567,2.05702,3889806.0
2008-10-21 19:43:00,2.05698,2.05712,2.05664,2.05712,8229323.0
2008-10-21 19:44:00,2.05697,2.05697,2.05657,2.05667,4342634.0
2008-10-21 19:45:00,2.05661,2.05675,2.05626,2.05626,2024129.0
2008-10-21 19:46:00,2.05612,2.05612,2.05586,2.05586,11141091.0
2008-10-21 19:47:00,2.05591,2.05642,2.05591,2.05642,7883895.0
2008-10-21 19:48:00,2.05637,2.05651,2.05635,2.05635,8947235.0
2008-10-21 19:49:00,2.05653,2.0566,2.05644,2.05644,12140133.0
2008-10-21 19:50:00,2.05627,2.05627,2.05592,2.05592,10986392.0
2008-10-21 19:51:00,2.05547,2.05547,2.05459,2.05459,17071480.0
2008-10-21 19:52:00,2.0546,2.05483,2.0546,2.05477,8697020.0
2008-10-21 19:53:00,2.0548,2.05487,2.05472,2.05487,6134872.0
2008-10-21 19:54:00,2.0551,2.05575,2.0551,2.05575,8787939.0
2008-10-21 19:55:00,2.05579,2.05631,2.05579,2.05608,2517894.0
2008-10-21 19:56:00,2.05599,2.05631,2.05599,2.05621,3454467.0
2008-10-21 19:57:00,2.05614,2.05658,2.05614,2.05658,13572866.0
2008-10-21 19:58:00,2.05667,2.05695,2.05647,2.05695,13868890.0
2008-10-21 19:59:00,2.05698,2.05698,2.05686,2.05686,5961278.0
2008-10-21 20:00:00,2.05681,2.05701,2.05675,2.05701,3225942.0
2008-10-21 20:01:00,2.05724,2.0575,2.05724,2.05738,7976464.0
2008-10-21 20:02:00,2.05721,2.05785,2.05721,2.05785,4978576.0
2008-10-21 20:03:00,2.05798,2.05827,2.05798,2.05818,5256343.0
2008-10-21 20:04:00,2.05815,2.05845,2.05801,2.05845,5103853.0
2008-10-21 20:05:00,2.05883,2.05902,2.05874,2.05874,9796940.0
2008-10-21 20:06:00,2.0585,2.05853,2.05819,2.05819,11908369.0
2008-10-21 20:07:00,2.05804,2.05804,2.05728,2.05728,5534599.0
2008-10-21 20:08:00,2.05747,2.05778,2.05747,2.05771,12239147.0
2008-10-21 20:09:00,2.05791,2.05898,2.05791,2.05898,6658884.0
2008-10-21 20:10:00,2.05911,2.05946,2.05774,2.05946,8792915.0
2008-10-21 20:11:00,2.05945,2.05961,2.05917,2.05961,12383583.0
2008-10-21 20:12:00,2.05969,2.05972,2.05942,2.05954,11255860.0
2008-10-21 20:13:00,2.05951,2.05981,2.05951,2.05981,9289717.0
2008-10-21 20:14:00,2.0599,2.06017,2.0599,2.06015,6408430.0
2008-10-21 20:15:00,2.06012,2.06012,2.05986,2.05997,12590969.0
2008-10-21 20:16:00,2.05979,2.05979,2.05912,2.05912,7323799.0
2008-10-21 20:17:00,2.05906,2.05916,2.05895,2.05902,10955357.0
2008-10-21 20:18:00,2.05906,2.05982,2.05898,2.05982,7584668.0
2008-10-21 20:19:00,2.05995,2.06111,2.05995,2.06111,12171043.0
2008-10-21 20:20:00,2.06142,2.06153,2.06132,2.06132,2674124.0
2008-10-21 20:21:00,2.06126,2.06138,2.06099,2.06099,3946257.0
2008-10-21 20:22:00,2.0607,2.0607,2.0602,2.0602,4952365.0
2008-10-21 20:23:00,2.06003,2.06003,2.05957,2.05957,6212480.0
2008-10-21 20:24:00,2.05943,2.05943,2.05891,2.05902,6147643.0
2008-10-21 20:25:00,2.05908,2.05945,2.05908,2.05935,4164652.0
2008-10-21 20:26:00,2.05928,2.05929,2.05866,2.05866,5201809.0
2008-10-21 20:27:00,2.05865,2.05889,2.05865,2.05875,3353597.0
2008-10-21 20:28:00,2.05885,2.05891,2.05866,2.0588,6624362.0
2008-10-21 20:29:00,2.05873,2.05873,2.05806,2.05817,4298576.0
2008-10-21 20:30:00,2.0584,2.05859,2.05838,2.05856,4678900.0
2008-10-21 20:31:00,2.05856,2.05856,2.05775,2.05775,2816952.0
2008-10-21 20:32:00,2.05761,2.05761,2.05741,2.05747,5655564.0
2008-10-21 20:33:00,2.05755,2.05797,2.05753,2.05797,8675732.0
2008-10-21 20:34:00,2.05792,2.05792,2.05771,2.05771,8903596.0
2008-10-21 20:35:00,2.05767,2.05776,2.0575,2.05776,2563689.0
2008-10-21 20:36:00,2.05778,2.05787,2.05774,2.05774,4561296.0
2008-10-21 20:37:00,2.05754,2.05754,2.05682,2.05682,4272547.0
2008-10-21 20:38:00,2.05671,2.05671,2.05544,2.05544,11412102.0
2008-10-21 20:39:00,2.05539,2.05539,2.05493,2.05519,8286132.0
2008-10-21 20:40:00,2.0553,2.05568,2.0553,2.0556,13363368.0
2008-10-21 20:41:00,2.05584,2.0562,2.05549,2.05549,3200172.0
2008-10-21 20:42:00,2.05535,2.05549,2.05525,2.05525,10593639.0
2008-10-21 20:43:00,2.05515,2.05515,2.05445,2.05472,4755124.0
2008-10-21 20:44:00,2.05471,2.05483,2.05385,2.05385,5647725.0
2008-10-21 20:45:00,2.0537,2.0537,2.05313,2.05364,4598167.0
2008-10-21 20:46:00,2.05374,2.05386,2.05374,2.05386,34369931.0
2008-10-21 20:47:00,2.05394,2.05411,2.05393,2.05393,1154835.0
2008-10-21 20:48:00,2.05399,2.05416,2.05399,2.05408,2772913.0
2008-10-21 20:49:00,2.05419,2.05491,2.05419,2.05487,6609121.0
2008-10-21 20:50:00,2.05509,2.05539,2.05509,2.0551,7316360.0
2008-10-21 20:51:00,2.05494,2.05494,2.0543,2.0543,11295027.0
2008-10-21 20:52:00,2.05415,2.05415,2.05299,2.05308,6443764.0
2008-10-21 20:53:00,2.05317,2.05383,2.05317,2.0538,7436044.0
2008-10-21 20:54:00,2.0535,2.05372,2.05321,2.05321,7871765.0
2008-10-21 20:55:00,2.05312,2.05359,2.05304,2.05359,5613052.0
2008-10-21 20:56:00,2.05362,2.05376,2.05362,2.05376,3193728.0
2008-10-21 20:57:00,2.05389,2.05405,2.05385,2.05395,36079974.0
2008-10-21 20:58:00,2.05402,2.05469,2.05402,2.05469,7834154.0
2008-10-21 20:59:00,2.05489,2.05559,2.05489,2.05559,9181955.0
2008-10-21 21:00:00,2.05558,2.05558,2.05518,2.05518,8074576.0
2008-10-21 21:01:00,2.05503,2.05503,2.05339,2.05471,16792465.0
2008-10-21 21:02:00,2.05469,2.05469,2.05443,2.05448,5866591.0
2008-10-21 21:03:00,2.0541,2.0541,2.05374,2.05374,5528289.0
2008-10-21 21:04:00,2.05369,2.05369,2.05321,2.05321,15919297.0
2008-10-21 21:05:00,2.05323,2.05323,2.05262,2.05262,17029846.0
2008-10-21 21:06:00,2.05251,2.05251,2.05218,2.05221,6506159.0
2008-10-21 21:07:00,2.05212,2.05212,2.05159,2.05163,7856712.0
2008-10-21 21:08:00,2.05162,2.05162,2.05122,2.05122,11058076.0
2008-10-21 21:09:00,2.05114,2.05114,2.05068,2.05068,6698508.0
2008-10-21 21:10:00,2.0506,2.0506,2.05029,2.05029,3874325.0
2008-10-21 21:11:00,2.0502,2.0502,2.04987,2.04987,14081525.0
2008-10-21 21:12:00,2.04978,2.04978,2.04938,2.04938,1815353.0
2008-10-21 21:13:00,2.04936,2.04936,2.04883,2.04883,6721852.0
2008-10-21 21:14:00,2.04878,2.04878,2.04814,2.04814,4445058.0
2008-10-21 21:15:00,2.0481,2.0481,2.04763,2.04775,9992049.0
2008-10-21 21:16:00,2.04764,2.04765,2.04726,2.04726,3700784.0
2008-10-21 21:17:00,2.04718,2.04718,2.04687,2.04687,4645081.0
2008-10-21 21:18:00,2.04676,2.04676,2.04624,2.04624,10173911.0
2008-10-21 21:19:00,2.04618,2.04618,2.04564,2.04564,13210492.0
2008-10-21 21:20:00,2.04564,2.04564,2.04528,2.04528,53886585.0
2008-10-21 21:21:00,2.04523,2.04523,2.04468,2.04468,9614823.0
2008-10-21 21:22:00,2.0446,2.0446,2.04404,2.04406,10700111.0
2008-10-21 21:23:00,2.04397,2.04397,2.04364,2.04364,4707710.0
2008-10-21 21:24:00,2.04331,2.04357,2.043,2.04307,1634955.0
2008-10-21 21:25:00,2.04303,2.04303,2.04266,2.0427,11150901.0
2008-10-21 21:26:00,2.0426,2.0426,2.04218,2.04218,65509195.0
2008-10-21 21:27:00,2.04213,2.04213,2.04168,2.04168,7133819.0
2008-10-21 21:28:00,2.04148,2.04159,2.0412,2.0412,10297485.0
2008-10-21 21:29:00,2.04115,2.04115,2.04076,2.04076,3764287.0
2008-10-21 21:30:00,2.04075,2.04075,2.04021,2.04021,10223794.0
2008-10-21 21:31:00,2.04012,2.04012,2.03972,2.03972,7325224.0
2008-10-21 21:32:00,2.03964,2.03964,2.03926,2.03926,5030751.0
2008-10-21 21:33:00,2.03915,2.03919,2.03886,2.03886,4327572.0
2008-10-21 21:34:00,2.03868,2.03874,2.03842,2.03842,4260112.0
2008-10-21 21:35:00,2.03842,2.03842,2.038,2.038,3299963.0
2008-10-21 21:36:00,2.03792,2.03792,2.0376,2.0376,31411979.0
2008-10-21 21:37:00,2.03755,2.03755,2.03707,2.03707,5644991.0
2008-10-21 21:38:00,2.037,2.037,2.03664,2.03664,17825623.0
2008-10-21 21:39:00,2.03658,2.03658,2.03604,2.03604,5720944.0
2008-10-21 21:40:00,2.0361,2.0361,2.03563,2.03563,5000668.0
2008-10-21 21:41:00,2.03562,2.03562,2.03511,2.03511,6453960.0
2008-10-21 21:42:00,2.03489,2.03499,2.03461,2.03461,2533088.0
2008-10-21 21:43:00,2.0345,2.0345,2.03419,2.03419,4728061.0
2008-10-21 21:44:00,2.03418,2.03418,2.03357,2.03363,13509791.0
2008-10-21 21:45:00,2.03346,2.03346,2.03289,2.03289,10283546.0
2008-10-21 21:46:00,2.03278,2.03278,2.03229,2.03229,8888980.0
2008-10-21 21:47:00,2.03226,2.03226,2.03178,2.03178,3370656.0
2008-10-21 21:48:00,2.0317,2.0317,2.03069,2.03069,14157756.0
2008-10-21 21:49:00,2.03078,2.03078,2.03014,2.03014,3405303.0
2008-10-21 21:50:00,2.03008,2.03008,2.02969,2.02971,3265206.0
2008-10-21 21:51:00,2.02983,2.03071,2.02983,2.03071,2127512.0
2008-10-21 21:52:00,2.03078,2.03078,2.02948,2.02948,14019485.0
2008-10-21 21:53:00,2.02968,2.03001,2.02968,2.03,6948756.0
2008-10-21 21:54:00,2.02998,2.03018,2.02998,2.03018,1157242.0
2008-10-21 21:55:00,2.03032,2.03052,2.02996,2.02996,1276863.0
2008-10-21 21:56:00,2.02965,2.02965,2.02904,2.02904,3340471.0
2008-10-21 21:57:00,2.0289,2.0289,2.02799,2.02799,7184333.0
2008-10-21 21:58:00,2.02768,2.02768,2.02666,2.02666,8629859.0
2008-10-21 21:59:00,2.0264,2.0264,2.02583,2.0259,5102100.0
2008-10-21 22:00:00,2.02599,2.02669,2.02595,2.02669,18678271.0
2008-10-21 22:01:00,2.02684,2.02696,2.02678,2.02696,5521564.0
2008-10-21 22:02:00,2.0268,2.0268,2.02635,2.02635,7879540.0
2008-10-21 22:03:00,2.02606,2.02606,2.02506,2.02506,4404875.0
2008-10-21 22:04:00,2.02491,2.02491,2.02408,2.02414,2088742.0
2008-10-21 22:05:00,2.02414,2.02414,2.02346,2.02346,5597147.0
2008-10-21 22:06:00,2.0233,2.02336,2.02282,2.02282,8798634.0
2008-10-21 22:07:00,2.02229,2.02362,2.02229,2.02352,38276414.0
2008-10-21 22:08:00,2.02351,2.02353,2.02343,2.02349,73660980.0
2008-10-21 22:09:00,2.02376,2.02405,2.02376,2.02404,13235101.0
2008-10-21 22:10:00,2.0242,2.02486,2.0242,2.02486,8013789.0
2008-10-21 22:11:00,2.02506,2.02523,2.02506,2.02512,6737807.0
2008-10-21 22:12:00,2.02516,2.02522,2.02514,2.02522,8328093.0
2008-10-21 22:13:00,2.02513,2.02529,2.02497,2.02517,4691278.0
2008-10-21 22:14:00,2.02525,2.02562,2.02525,2.02562,18489788.0
2008-10-21 22:15:00,2.0256,2.02572,2.0256,2.02569,8470103.0
2008-10-21 22:16:00,2.02571,2.02571,2.02555,2.02564,10338544.0
2008-10-21 22:17:00,2.02556,2.02556,2.02538,2.0255,11381331.0
2008-10-21 22:18:00,2.02546,2.02563,2.02541,2.02563,9981982.0
2008-10-21 22:19:00,2.02554,2.02592,2.02554,2.02583,8624064.0
2008-10-21 22:20:00,2.02586,2.02596,2.02569,2.02569,9743901.0
2008-10-21 22:21:00,2.02566,2.02566,2.0252,2.0254,9097846.0
2008-10-21 22:22:00,2.0255,2.02576,2.02536,2.02541,16899042.0
2008-10-21 22:23:00,2.02594,2.02635,2.02594,2.02635,4449293.0
2008-10-21 22:24:00,2.02645,2.02653,2.02628,2.02628,4447691.0
2008-10-21 22:25:00,2.02604,2.02604,2.02491,2.02491,3656646.0
2008-10-21 22:26:00,2.02485,2.02485,2.02456,2.02456,6086301.0
2008-10-21 22:27:00,2.02445,2.02478,2.02414,2.02478,15230083.0
2008-10-21 22:28:00,2.02486,2.02635,2.02486,2.02635,4510206.0
2008-10-21 22:29:00,2.02649,2.02778,2.02649,2.02778,7935021.0
2008-10-21 22:30:00,2.02778,2.02823,2.02739,2.02739,10267038.0
2008-10-21 22:31:00,2.02715,2.02715,2.02613,2.02613,14185512.0
2008-10-21 22:32:00,2.02589,2.02589,2.02532,2.02546,3517085.0
2008-10-21 22:33:00,2.02558,2.02594,2.02556,2.02556,8803009.0
2008-10-21 22:34:00,2.02553,2.02568,2.02549,2.02568,3895460.0
2008-10-21 22:35:00,2.02578,2.02578,2.02548,2.02548,12217062.0
2008-10-21 22:36:00,2.02537,2.02537,2.0249,2.02497,5618718.0
2008-10-21 22:37:00,2.02507,2.0251,2.02489,2.02489,15276934.0
2008-10-21 22:38:00,2.02492,2.02536,2.02492,2.02536,14444804.0
2008-10-21 22:39:00,2.02544,2.02586,2.02544,2.02586,5386290.0
2008-10-21 22:40:00,2.02578,2.02589,2.02572,2.02586,9467719.0
2008-10-21 22:41:00,2.02576,2.02576,2.02507,2.0253,9902769.0
2008-10-21 22:42:00,2.02506,2.02512,2.02482,2.02504,16740328.0
2008-10-21 22:43:00,2.02486,2.02528,2.02458,2.02528,9202090.0
2008-10-21 22:44:00,2.02547,2.02566,2.02547,2.02563,5073970.0
2008-10-21 22:45:00,2.02546,2.0259,2.02546,2.0259,5164844.0
2008-10-21 22:46:00,2.02599,2.02698,2.02599,2.02698,12761927.0
2008-10-21 22:47:00,2.02691,2.02691,2.0264,2.0264,2663815.0
2008-10-21 22:48:00,2.02635,2.02678,2.02635,2.02678,1931985.0
2008-10-21 22:49:00,2.0268,2.02686,2.02672,2.02686,26154228.0
2008-10-21 22:50:00,2.02676,2.02676,2.02641,2.02641,6803094.0
2008-10-21 22:51:00,2.02655,2.02705,2.02655,2.02705,6933539.0
2008-10-21 22:52:00,2.02681,2.02733,2.02681,2.02733,5355527.0
2008-10-21 22:53:00,2.02736,2.02777,2.02736,2.02777,12452827.0
2008-10-21 22:54:00,2.02772,2.02772,2.02737,2.02737,8896224.0
2008-10-21 22:55:00,2.02727,2.02727,2.02667,2.02667,20217377.0
2008-10-21 22:56:00,2.02647,2.02647,2.02619,2.02628,28084133.0
2008-10-21 22:57:00,2.02626,2.02626,2.02545,2.02545,13614810.0
2008-10-21 22:58:00,2.02549,2.02603,2.0252,2.02603,3727754.0
2008-10-21 22:59:00,2.02618,2.02681,2.02618,2.02678,5638452.0
2008-10-21 23:00:00,2.02669,2.02669,2.02612,2.02612,15124665.0
2008-10-21 23:01:00,2.02645,2.02664,2.02645,2.02654,3784783.0
2008-10-21 23:02:00,2.02648,2.02657,2.02634,2.02634,10781169.0
2008-10-21 23:03:00,2.0262,2.0262,2.02528,2.02528,5560803.0
2008-10-21 23:04:00,2.02521,2.02521,2.02417,2.02417,9442801.0
2008-10-21 23:05:00,2.02415,2.02452,2.02412,2.02452,4167901.0
2008-10-21 23:06:00,2.02468,2.02521,2.02466,2.02521,6748278.0
2008-10-21 23:07:00,2.0254,2.02583,2.0253,2.0253,2830395.0
2008-10-21 23:08:00,2.02519,2.02525,2.02505,2.02525,10295046.0
2008-10-21 23:09:00,2.02522,2.02536,2.02515,2.02528,9915983.0
2008-10-21 23:10:00,2.02546,2.02554,2.0254,2.0254,3477931.0
2008-10-21 23:11:00,2.02527,2.02527,2.02445,2.02445,15867321.0
2008-10-21 23:12:00,2.02446,2.02479,2.02441,2.02479,7871235.0
2008-10-21 23:13:00,2.02505,2.0252,2.02498,2.0252,2066520.0
2008-10-21 23:14:00,2.02498,2.02498,2.02474,2.02486,4931660.0
2008-10-21 23:15:00,2.02465,2.02465,2.02412,2.02412,6918253.0
2008-10-21 23:16:00,2.02404,2.02434,2.02404,2.02434,10040399.0
2008-10-21 23:17:00,2.02423,2.02423,2.0239,2.024,6810816.0
2008-10-21 23:18:00,2.02385,2.02436,2.02385,2.02426,13807566.0
2008-10-21 23:19:00,2.02432,2.02447,2.02432,2.02446,7609342.0
2008-10-21 23:20:00,2.02442,2.02442,2.02415,2.02415,11300309.0
2008-10-21 23:21:00,2.02438,2.02585,2.02438,2.02585,7794246.0
2008-10-21 23:22:00,2.02581,2.026,2.02581,2.02589,9890296.0
2008-10-21 23:23:00,2.02584,2.02584,2.02567,2.02567,12207211.0
2008-10-21 23:24:00,2.02545,2.0258,2.02545,2.02562,6565605.0
2008-10-21 23:25:00,2.0256,2.0256,2.02553,2.02558,6680177.0
2008-10-21 23:26:00,2.02566,2.0257,2.02564,2.02564,4666932.0
2008-10-21 23:27:00,2.02549,2.02579,2.02549,2.02559,8806990.0
2008-10-21 23:28:00,2.02559,2.02595,2.02536,2.02595,7263962.0
2008-10-21 23:29:00,2.02604,2.02604,2.02519,2.02519,11058722.0
2008-10-21 23:30:00,2.02491,2.02491,2.02413,2.02418,5624803.0
2008-10-21 23:31:00,2.02416,2.02454,2.02416,2.02454,7652799.0
2008-10-21 23:32:00,2.0245,2.0245,2.02404,2.02404,14098470.0
2008-10-21 23:33:00,2.02391,2.02415,2.0236,2.0236,6620686.0
2008-10-21 23:34:00,2.02336,2.02337,2.02305,2.02305,10961285.0
2008-10-21 23:35:00,2.02333,2.02408,2.02333,2.02408,9923558.0
2008-10-21 23:36:00,2.02446,2.02453,2.02319,2.02319,10069646.0
2008-10-21 23:37:00,2.02298,2.024,2.02297,2.024,2378753.0
2008-10-21 23:38:00,2.02421,2.0248,2.02421,2.02429,6319211.0
2008-10-21 23:39:00,2.02493,2.0265,2.02493,2.02647,4047041.0
2008-10-21 23:40:00,2.0263,2.0263,2.02592,2.02626,2949709.0
2008-10-21 23:41:00,2.02634,2.02673,2.02634,2.02673,10593065.0
2008-10-21 23:42:00,2.02679,2.02752,2.02679,2.02734,20065481.0
2008-10-21 23:43:00,2.02717,2.02717,2.02642,2.02649,3944303.0
2008-10-21 23:44:00,2.02609,2.02609,2.02552,2.02552,10206276.0
2008-10-21 23:45:00,2.02555,2.02579,2.02549,2.02549,5084436.0
2008-10-21 23:46:00,2.02508,2.02508,2.02453,2.02453,16924597.0
2008-10-21 23:47:00,2.02457,2.0255,2.02457,2.02528,2974938.0
2008-10-21 23:48:00,2.02556,2.0262,2.02556,2.0262,2188239.0
2008-10-21 23:49:00,2.02636,2.02654,2.02485,2.0265,4793851.0
2008-10-21 23:50:00,2.02631,2.02631,2.02571,2.02571,7954441.0
2008-10-21 23:51:00,2.02559,2.02559,2.02536,2.02542,17551599.0
2008-10-21 23:52:00,2.02526,2.02526,2.02467,2.02467,4429296.0
2008-10-21 23:53:00,2.02455,2.02455,2.02426,2.02451,2717535.0
2008-10-21 23:54:00,2.02474,2.02516,2.02474,2.02516,9197131.0
2008-10-21 23:55:00,2.02557,2.02557,2.02416,2.02416,5590670.0
2008-10-21 23:56:00,2.02414,2.02419,2.02331,2.02331,7739695.0
2008-10-21 23:57:00,2.02312,2.02347,2.02302,2.02347,10385043.0
2008-10-21 23:58:00,2.02352,2.02408,2.02352,2.02408,9532658.0
2008-10-21 23:59:00,2.02414,2.0242,2.02379,2.02379,7697943.0
2008-10-22 00:00:00,2.02381,2.02381,2.02315,2.02377,8719171.0
2008-10-22 00:01:00,2.02402,2.02402,2.02303,2.02303,21413580.0
2008-10-22 00:02:00,2.0228,2.02287,2.02259,2.02287,12326745.0
2008-10-22 00:03:00,2.02301,2.02406,2.02301,2.02406,9401216.0
2008-10-22 00:04:00,2.02408,2.02469,2.02408,2.02469,5155940.0
2008-10-22 00:05:00,2.0244,2.0244,2.02364,2.02364,3452146.0
2008-10-22 00:06:00,2.02353,2.02353,2.02212,2.0224,8209040.0
2008-10-22 00:07:00,2.0227,2.02318,2.0227,2.02318,6380260.0
2008-10-22 00:08:00,2.02357,2.02427,2.02352,2.02427,4413039.0
2008-10-22 00:09:00,2.02454,2.02479,2.02454,2.02479,5583909.0
2008-10-22 00:10:00,2.02485,2.025,2.02479,2.025,19990552.0
2008-10-22 00:11:00,2.02532,2.02611,2.02532,2.02611,16730645.0
2008-10-22 00:12:00,2.02636,2.02641,2.02636,2.02638,1664859.0
2008-10-22 00:13:00,2.02612,2.02612,2.02547,2.02574,6750963.0
2008-10-22 00:14:00,2.02575,2.02575,2.0255,2.0255,6701884.0
2008-10-22 00:15:00,2.02532,2.02532,2.02468,2.02468,4002937.0
2008-10-22 00:16:00,2.02436,2.02436,2.02322,2.02322,8074356.0
2008-10-22 00:17:00,2.02356,2.02356,2.02335,2.02343,6111647.0
2008-10-22 00:18:00,2.02346,2.02376,2.02346,2.02366,2627984.0
2008-10-22 00:19:00,2.02365,2.02386,2.02365,2.02386,2146136.0
2008-10-22 00:20:00,2.02387,2.02387,2.0236,2.02372,5268660.0
2008-10-22 00:21:00,2.02344,2.02353,2.02313,2.02326,11743956.0
2008-10-22 00:22:00,2.0234,2.02374,2.02291,2.02296,11559771.0
2008-10-22 00:23:00,2.0229,2.02303,2.0229,2.02291,3918345.0
2008-10-22 00:24:00,2.02285,2.02285,2.02267,2.02273,9671826.0
2008-10-22 00:25:00,2.02304,2.02327,2.02304,2.02327,6149903.0
2008-10-22 00:26:00,2.02314,2.02336,2.02309,2.02335,16928744.0
2008-10-22 00:27:00,2.02332,2.02344,2.02317,2.02317,10008679.0
2008-10-22 00:28:00,2.02324,2.02335,2.02313,2.02313,8148428.0
2008-10-22 00:29:00,2.02296,2.02311,2.02285,2.02308,10188171.0
2008-10-22 00:30:00,2.02284,2.02284,2.02151,2.02151,6502217.0
2008-10-22 00:31:00,2.02128,2.02128,2.02099,2.02117,17964698.0
2008-10-22 00:32:00,2.02134,2.0215,2.02129,2.02144,5236588.0
2008-10-22 00:33:00,2.02143,2.02193,2.02143,2.02193,14043725.0
2008-10-22 00:34:00,2.02194,2.02194,2.02135,2.02135,5509812.0
2008-10-22 00:35:00,2.02117,2.02132,2.02105,2.02105,4756419.0
2008-10-22 00:36:00,2.02088,2.02089,2.02032,2.02089,12323970.0
2008-10-22 00:37:00,2.02101,2.02114,2.02096,2.02114,8217247.0
2008-10-22 00:38:00,2.02105,2.02107,2.021,2.02107,8656247.0
2008-10-22 00:39:00,2.02084,2.02088,2.0205,2.02055,3142820.0
2008-10-22 00:40:00,2.0205,2.02073,2.02032,2.02044,12961327.0
2008-10-22 00:41:00,2.02035,2.02048,2.02035,2.02048,3744267.0
2008-10-22 00:42:00,2.02065,2.02119,2.02065,2.02119,2587088.0
2008-10-22 00:43:00,2.02113,2.02159,2.02113,2.02154,16598468.0
2008-10-22 00:44:00,2.02166,2.02183,2.02166,2.02183,6135077.0
2008-10-22 00:45:00,2.02179,2.02194,2.02172,2.02194,1427962.0
2008-10-22 00:46:00,2.02207,2.0229,2.02207,2.0229,11175649.0
2008-10-22 00:47:00,2.02291,2.02291,2.02264,2.02264,5809345.0
2008-10-22 00:48:00,2.02266,2.02286,2.02232,2.02232,9306414.0
2008-10-22 00:49:00,2.02235,2.02269,2.02235,2.02269,6190903.0
2008-10-22 00:50:00,2.02278,2.02278,2.02252,2.02252,13384364.0
2008-10-22 00:51:00,2.0224,2.02246,2.02224,2.02237,9240231.0
2008-10-22 00:52:00,2.02229,2.02229,2.02141,2.02141,3307218.0
2008-10-22 00:53:00,2.0212,2.0215,2.02113,2.0215,5831601.0
2008-10-22 00:54:00,2.02167,2.02188,2.02158,2.02188,3823036.0
2008-10-22 00:55:00,2.02202,2.02217,2.02198,2.02198,8241289.0
2008-10-22 00:56:00,2.02176,2.02176,2.02103,2.02168,5778746.0
2008-10-22 00:57:00,2.02155,2.02155,2.02066,2.02066,2949160.0
2008-10-22 00:58:00,2.0208,2.0208,2.02045,2.02045,5930358.0
2008-10-22 00:59:00,2.02043,2.02043,2.01961,2.01961,40438055.0
2008-10-22 01:00:00,2.01967,2.01988,2.01967,2.01988,6102263.0
2008-10-22 01:01:00,2.01969,2.01978,2.01962,2.01962,10430124.0
2008-10-22 01:02:00,2.01942,2.01942,2.01851,2.01851,4467625.0
2008-10-22 01:03:00,2.01806,2.01806,2.01753,2.01753,4908730.0
2008-10-22 01:04:00,2.01759,2.01764,2.01749,2.01758,3560302.0
2008-10-22 01:05:00,2.01774,2.01793,2.01774,2.01793,12249529.0
2008-10-22 01:06:00,2.0181,2.01855,2.0181,2.01855,5203510.0
2008-10-22 01:07:00,2.01855,2.01855,2.01826,2.01833,5093014.0
2008-10-22 01:08:00,2.01845,2.01845,2.01821,2.01826,15781259.0
2008-10-22 01:09:00,2.01836,2.0185,2.01836,2.01849,12702235.0
2008-10-22 01:10:00,2.01855,2.01858,2.01834,2.01842,8817788.0
2008-10-22 01:11:00,2.01842,2.01883,2.01842,2.01879,6337964.0
2008-10-22 01:12:00,2.01924,2.01971,2.01924,2.01932,5405602.0
2008-10-22 01:13:00,2.01938,2.01986,2.01938,2.01986,5654525.0
2008-10-22 01:14:00,2.01993,2.02017,2.01993,2.02015,7026350.0
2008-10-22 01:15:00,2.02007,2.02007,2.01938,2.01966,5768701.0
2008-10-22 01:16:00,2.01957,2.01977,2.01951,2.01951,4469672.0
2008-10-22 01:17:00,2.0197,2.0199,2.0197,2.01983,4397013.0
2008-10-22 01:18:00,2.01979,2.01979,2.01915,2.01915,3434482.0
2008-10-22 01:19:00,2.01871,2.01871,2.01818,2.01818,4266131.0
2008-10-22 01:20:00,2.01814,2.01814,2.0176,2.0176,3827712.0
2008-10-22 01:21:00,2.01762,2.01762,2.01716,2.01716,10207041.0
2008-10-22 01:22:00,2.01698,2.01698,2.01664,2.01664,12786104.0
2008-10-22 01:23:00,2.01656,2.01656,2.01574,2.01609,6580926.0
2008-10-22 01:24:00,2.01616,2.01683,2.01616,2.01683,12683148.0
2008-10-22 01:25:00,2.01696,2.01743,2.01696,2.01743,9500642.0
2008-10-22 01:26:00,2.01758,2.01767,2.01749,2.01749,17308968.0
2008-10-22 01:27:00,2.01731,2.01738,2.01714,2.0173,5296164.0
2008-10-22 01:28:00,2.01724,2.01744,2.01713,2.01744,7556195.0
2008-10-22 01:29:00,2.01761,2.01792,2.01738,2.01738,5241391.0
2008-10-22 01:30:00,2.0177,2.01775,2.01697,2.01697,11111741.0
2008-10-22 01:31:00,2.01676,2.01684,2.01655,2.01657,4934570.0
2008-10-22 01:32:00,2.01643,2.01643,2.01619,2.01634,13053345.0
2008-10-22 01:33:00,2.0163,2.01657,2.01625,2.01657,4917709.0
2008-10-22 01:34:00,2.01668,2.01677,2.01651,2.01655,5948144.0
2008-10-22 01:35:00,2.01656,2.01664,2.01624,2.01657,11307392.0
2008-10-22 01:36:00,2.01649,2.01666,2.01638,2.01666,5308839.0
2008-10-22 01:37:00,2.0166,2.0166,2.01617,2.01617,12483375.0
2008-10-22 01:38:00,2.01593,2.01594,2.01564,2.01594,5103341.0
2008-10-22 01:39:00,2.01602,2.01629,2.01602,2.01629,2609548.0
2008-10-22 01:40:00,2.01649,2.01676,2.01649,2.01654,17635251.0
2008-10-22 01:41:00,2.01648,2.01648,2.01543,2.01543,2690258.0
2008-10-22 01:42:00,2.01515,2.01515,2.01381,2.01416,4618167.0
2008-10-22 01:43:00,2.01426,2.01454,2.01406,2.01407,2046720.0
2008-10-22 01:44:00,2.01401,2.01401,2.01361,2.01361,4815535.0
2008-10-22 01:45:00,2.01353,2.01353,2.01312,2.01312,8160570.0
2008-10-22 01:46:00,2.01317,2.01317,2.01262,2.01262,7260798.0
2008-10-22 01:47:00,2.01248,2.0125,2.01207,2.01208,3665732.0
2008-10-22 01:48:00,2.012,2.012,2.01145,2.01157,4807693.0
2008-10-22 01:49:00,2.01152,2.01152,2.01054,2.01054,6488325.0
2008-10-22 01:50:00,2.0105,2.0105,2.01008,2.01008,2285806.0
2008-10-22 01:51:00,2.00977,2.00996,2.00964,2.00964,5070242.0
2008-10-22 01:52:00,2.00958,2.00958,2.00912,2.00912,7885776.0
2008-10-22 01:53:00,2.0091,2.0091,2.00865,2.00865,3954735.0
2008-10-22 01:54:00,2.00716,2.00848,2.00716,2.00802,11759402.0
2008-10-22 01:55:00,2.00795,2.00795,2.00749,2.00749,7513578.0
2008-10-22 01:56:00,2.00753,2.00753,2.00699,2.007,5037644.0
2008-10-22 01:57:00,2.00668,2.00679,2.00613,2.0063,8984760.0
2008-10-22 01:58:00,2.00628,2.00633,2.00607,2.00607,12822401.0
2008-10-22 01:59:00,2.00596,2.00599,2.00577,2.00599,9031174.0
2008-10-22 02:00:00,2.0066,2.00662,2.00623,2.00623,9888507.0
2008-10-22 02:01:00,2.00615,2.00642,2.0061,2.00642,13925285.0
2008-10-22 02:02:00,2.00661,2.0067,2.00616,2.00616,9913670.0
2008-10-22 02:03:00,2.0063,2.0063,2.00594,2.006,4805535.0
2008-10-22 02:04:00,2.00593,2.00622,2.00593,2.00622,7066282.0
2008-10-22 02:05:00,2.00625,2.0063,2.00481,2.00481,11659133.0
2008-10-22 02:06:00,2.00624,2.00655,2.00624,2.00655,3609652.0
2008-10-22 02:07:00,2.0066,2.00686,2.0066,2.00686,7851228.0
2008-10-22 02:08:00,2.00673,2.00687,2.0066,2.00677,4904944.0
2008-10-22 02:09:00,2.00703,2.00716,2.00652,2.00652,2511596.0
2008-10-22 02:10:00,2.00653,2.00692,2.00653,2.00692,6615340.0
2008-10-22 02:11:00,2.00704,2.00754,2.00704,2.00754,4902808.0
2008-10-22 02:12:00,2.00793,2.00883,2.00793,2.00843,3961667.0
2008-10-22 02:13:00,2.00836,2.00837,2.0081,2.00831,7596564.0
2008-10-22 02:14:00,2.00835,2.0092,2.00835,2.0092,8389606.0
2008-10-22 02:15:00,2.00938,2.0102,2.00938,2.0102,4830994.0
2008-10-22 02:16:00,2.01058,2.01124,2.01058,2.01124,1891784.0
2008-10-22 02:17:00,2.01138,2.01138,2.01093,2.01107,5007772.0
2008-10-22 02:18:00,2.01085,2.01088,2.01052,2.01088,2898985.0
2008-10-22 02:19:00,2.0111,2.01195,2.0111,2.01164,19518817.0
2008-10-22 02:20:00,2.01148,2.01154,2.01138,2.01141,2602003.0
2008-10-22 02:21:00,2.01118,2.01123,2.01076,2.01123,5105895.0
2008-10-22 02:22:00,2.0114,2.01157,2.0113,2.01157,13583651.0
2008-10-22 02:23:00,2.01162,2.01209,2.01162,2.01206,4841180.0
2008-10-22 02:24:00,2.01187,2.01187,2.01093,2.01142,11398581.0
2008-10-22 02:25:00,2.01143,2.0115,2.01122,2.01125,6140969.0
2008-10-22 02:26:00,2.01107,2.01118,2.0109,2.01118,5229936.0
2008-10-22 02:27:00,2.01126,2.01205,2.01126,2.01205,12290128.0
2008-10-22 02:28:00,2.01219,2.01239,2.01219,2.01233,4865960.0
2008-10-22 02:29:00,2.01245,2.01269,2.01245,2.01254,11447143.0
2008-10-22 02:30:00,2.01218,2.01286,2.01218,2.01286,5102599.0
2008-10-22 02:31:00,2.0128,2.01283,2.0125,2.0125,7361841.0
2008-10-22 02:32:00,2.0126,2.01274,2.01232,2.01232,5029118.0
2008-10-22 02:33:00,2.01219,2.01223,2.01207,2.01221,16739815.0
2008-10-22 02:34:00,2.01235,2.01272,2.01235,2.01272,10251015.0
2008-10-22 02:35:00,2.01291,2.01338,2.01291,2.01338,12598737.0
2008-10-22 02:36:00,2.01359,2.01369,2.01353,2.01366,6333906.0
2008-10-22 02:37:00,2.01364,2.0137,2.01353,2.01364,13101856.0
2008-10-22 02:38:00,2.01377,2.01432,2.01377,2.01432,9822018.0
2008-10-22 02:39:00,2.01432,2.01514,2.01432,2.01514,3983466.0
2008-10-22 02:40:00,2.01526,2.01539,2.01497,2.01503,4410804.0
2008-10-22 02:41:00,2.01538,2.01575,2.01516,2.01516,3445854.0
2008-10-22 02:42:00,2.0151,2.01563,2.01508,2.01563,4645549.0
2008-10-22 02:43:00,2.0156,2.01588,2.0156,2.01577,4706901.0
2008-10-22 02:44:00,2.01577,2.016,2.01546,2.016,5345843.0
2008-10-22 02:45:00,2.01596,2.01596,2.01552,2.01552,6550155.0
2008-10-22 02:46:00,2.01533,2.01533,2.015,2.01517,6117630.0
2008-10-22 02:47:00,2.01485,2.01485,2.01449,2.01451,5062847.0
2008-10-22 02:48:00,2.01429,2.01429,2.01332,2.01332,6301415.0
2008-10-22 02:49:00,2.01324,2.0136,2.01307,2.0136,8562621.0
2008-10-22 02:50:00,2.01384,2.01457,2.01384,2.01457,13172493.0
2008-10-22 02:51:00,2.01446,2.01458,2.01432,2.01458,14507500.0
2008-10-22 02:52:00,2.01451,2.01465,2.01436,2.01458,4714881.0
2008-10-22 02:53:00,2.01456,2.01456,2.01441,2.01448,5184327.0
2008-10-22 02:54:00,2.01458,2.01478,2.01458,2.01466,13092700.0
2008-10-22 02:55:00,2.01467,2.01474,2.01455,2.01462,3485368.0
2008-10-22 02:56:00,2.01447,2.01447,2.01425,2.01427,4892583.0
2008-10-22 02:57:00,2.01453,2.01471,2.01453,2.01459,4665442.0
2008-10-22 02:58:00,2.01447,2.01447,2.01397,2.01397,9676338.0
2008-10-22 02:59:00,2.01398,2.01398,2.01377,2.01377,6622099.0
2008-10-22 03:00:00,2.01371,2.01383,2.01368,2.01381,42281530.0
2008-10-22 03:01:00,2.01368,2.01368,2.01328,2.01328,6037216.0
2008-10-22 03:02:00,2.01292,2.01308,2.01285,2.01286,2707888.0
2008-10-22 03:03:00,2.01282,2.01282,2.01241,2.0126,6388883.0
2008-10-22 03:04:00,2.01257,2.01293,2.01248,2.01293,8538427.0
2008-10-22 03:05:00,2.01301,2.01313,2.01298,2.01303,3815025.0
2008-10-22 03:06:00,2.01298,2.013,2.01267,2.01267,5505664.0
2008-10-22 03:07:00,2.01251,2.01266,2.01251,2.01266,3114436.0
2008-10-22 03:08:00,2.01258,2.01264,2.01225,2.01264,9955001.0
2008-10-22 03:09:00,2.01287,2.01314,2.01287,2.01314,12536872.0
2008-10-22 03:10:00,2.01321,2.0135,2.01315,2.01315,6187807.0
2008-10-22 03:11:00,2.01313,2.01313,2.01288,2.01296,9261036.0
2008-10-22 03:12:00,2.01283,2.01312,2.01273,2.01312,5645621.0
2008-10-22 03:13:00,2.01301,2.01301,2.01227,2.01228,11014832.0
2008-10-22 03:14:00,2.01243,2.0126,2.0117,2.0117,1465179.0
2008-10-22 03:15:00,2.01156,2.01156,2.01133,2.01135,6305968.0
2008-10-22 03:16:00,2.01144,2.01184,2.01144,2.01167,16026329.0
2008-10-22 03:17:00,2.01177,2.01183,2.01162,2.01183,2823407.0
2008-10-22 03:18:00,2.01197,2.01219,2.01148,2.01148,3522359.0
2008-10-22 03:19:00,2.01148,2.01156,2.01142,2.01153,12591148.0
2008-10-22 03:20:00,2.01154,2.01154,2.01129,2.01129,3319762.0
2008-10-22 03:21:00,2.01134,2.01134,2.01115,2.01131,8943328.0
2008-10-22 03:22:00,2.01132,2.01133,2.01113,2.01131,8687227.0
2008-10-22 03:23:00,2.01146,2.01187,2.01123,2.0114,13131560.0
2008-10-22 03:24:00,2.01136,2.01145,2.01128,2.01135,5190332.0
2008-10-22 03:25:00,2.01162,2.0121,2.01162,2.0121,5574477.0
2008-10-22 03:26:00,2.01221,2.0125,2.01218,2.0125,12819465.0
2008-10-22 03:27:00,2.01268,2.01293,2.01268,2.01292,5626503.0
2008-10-22 03:28:00,2.01289,2.01311,2.01289,2.0131,17793877.0
2008-10-22 03:29:00,2.01298,2.01298,2.01271,2.01271,6521129.0
2008-10-22 03:30:00,2.01238,2.01238,2.01167,2.01193,11263871.0
2008-10-22 03:31:00,2.01219,2.01261,2.01219,2.01231,7789339.0
2008-10-22 03:32:00,2.01221,2.01221,2.01188,2.01211,9421709.0
2008-10-22 03:33:00,2.01217,2.01254,2.01213,2.01254,15806483.0
2008-10-22 03:34:00,2.01277,2.01336,2.01277,2.01336,5774015.0
2008-10-22 03:35:00,2.01351,2.01443,2.01351,2.01443,9923892.0
2008-10-22 03:36:00,2.01438,2.01447,2.01438,2.01444,3567321.0
2008-10-22 03:37:00,2.01452,2.01562,2.01452,2.01562,12756314.0
2008-10-22 03:38:00,2.01587,2.01589,2.01548,2.01548,12380305.0
2008-10-22 03:39:00,2.01555,2.01555,2.01466,2.01466,5084105.0
2008-10-22 03:40:00,2.01447,2.01447,2.01412,2.01435,2213652.0
2008-10-22 03:41:00,2.01432,2.01432,2.01384,2.01384,2599648.0
2008-10-22 03:42:00,2.0138,2.0138,2.01356,2.01379,6081845.0
2008-10-22 03:43:00,2.01338,2.01378,2.01338,2.01378,8894422.0
2008-10-22 03:44:00,2.01375,2.01401,2.01375,2.01401,3754396.0
2008-10-22 03:45:00,2.01405,2.01405,2.01371,2.01371,6236052.0
2008-10-22 03:46:00,2.01367,2.01368,2.0135,2.0135,6705365.0
2008-10-22 03:47:00,2.01348,2.01354,2.01331,2.01331,1663197.0
2008-10-22 03:48:00,2.01309,2.01314,2.01303,2.01309,16733992.0
2008-10-22 03:49:00,2.013,2.01305,2.01289,2.01298,18839462.0
2008-10-22 03:50:00,2.01299,2.01311,2.01299,2.01299,6076734.0
2008-10-22 03:51:00,2.01279,2.01289,2.01271,2.01286,4027964.0
2008-10-22 03:52:00,2.01265,2.01265,2.01223,2.01228,7034467.0
2008-10-22 03:53:00,2.01214,2.01218,2.01182,2.01197,8712628.0
2008-10-22 03:54:00,2.01189,2.01193,2.01183,2.01183,3768307.0
2008-10-22 03:55:00,2.0119,2.0119,2.01118,2.01118,4748954.0
2008-10-22 03:56:00,2.01132,2.01147,2.01118,2.01147,9460819.0
2008-10-22 03:57:00,2.0116,2.01188,2.0116,2.01188,12557810.0
2008-10-22 03:58:00,2.01182,2.01202,2.01182,2.01196,22317436.0
2008-10-22 03:59:00,2.01199,2.01238,2.01199,2.01238,8931747.0
2008-10-22 04:00:00,2.01219,2.01219,2.01179,2.01186,8297879.0
2008-10-22 04:01:00,2.0117,2.0117,2.01139,2.01142,9773075.0
2008-10-22 04:02:00,2.01138,2.01138,2.01097,2.01103,11419665.0
2008-10-22 04:03:00,2.01105,2.01122,2.01105,2.01122,7466423.0
2008-10-22 04:04:00,2.01097,2.01097,2.01043,2.01043,5859628.0
2008-10-22 04:05:00,2.01039,2.01083,2.01038,2.01083,8491488.0
2008-10-22 04:06:00,2.01104,2.01113,2.01098,2.01102,2745262.0
2008-10-22 04:07:00,2.01102,2.01156,2.01102,2.01156,4443962.0
2008-10-22 04:08:00,2.01181,2.01211,2.01181,2.01202,17131867.0
2008-10-22 04:09:00,2.01181,2.01181,2.01159,2.01171,8000040.0
2008-10-22 04:10:00,2.0117,2.01171,2.0102,2.01165,5091717.0
2008-10-22 04:11:00,2.01169,2.01186,2.01156,2.01186,2052949.0
2008-10-22 04:12:00,2.01183,2.01224,2.01183,2.01224,2973156.0
2008-10-22 04:13:00,2.01213,2.01213,2.0119,2.0119,15555696.0
2008-10-22 04:14:00,2.01196,2.01209,2.01185,2.01191,5094114.0
2008-10-22 04:15:00,2.01168,2.01168,2.01049,2.01049,10585229.0
2008-10-22 04:16:00,2.01004,2.01004,2.00962,2.00999,3624278.0
2008-10-22 04:17:00,2.01017,2.01072,2.01017,2.01072,19670112.0
2008-10-22 04:18:00,2.01074,2.01074,2.01052,2.01058,11042494.0
2008-10-22 04:19:00,2.01047,2.01047,2.00993,2.00993,2885084.0
2008-10-22 04:20:00,2.00966,2.00966,2.00808,2.00808,4353529.0
2008-10-22 04:21:00,2.0078,2.00824,2.0078,2.00788,6154277.0
2008-10-22 04:22:00,2.00765,2.00765,2.00749,2.00758,2549850.0
2008-10-22 04:23:00,2.00747,2.00747,2.00684,2.00684,9496978.0
2008-10-22 04:24:00,2.00653,2.00653,2.00538,2.00538,9092504.0
2008-10-22 04:25:00,2.00524,2.00544,2.00518,2.00518,10212696.0
2008-10-22 04:26:00,2.00516,2.00586,2.00516,2.00586,7037294.0
2008-10-22 04:27:00,2.00623,2.00634,2.00607,2.00613,13746558.0
2008-10-22 04:28:00,2.00635,2.0067,2.00635,2.00664,7130822.0
2008-10-22 04:29:00,2.00684,2.00735,2.00677,2.00735,6119237.0
2008-10-22 04:30:00,2.00773,2.00807,2.00773,2.00798,10300599.0
2008-10-22 04:31:00,2.00794,2.00817,2.00747,2.00805,6661741.0
2008-10-22 04:32:00,2.00809,2.00862,2.00809,2.00862,8808750.0
2008-10-22 04:33:00,2.00895,2.00915,2.00895,2.00915,4307276.0
2008-10-22 04:34:00,2.00914,2.00928,2.00912,2.00928,6716446.0
2008-10-22 04:35:00,2.00918,2.00919,2.00893,2.00893,6441919.0
2008-10-22 04:36:00,2.00926,2.00987,2.00926,2.00987,12696009.0
2008-10-22 04:37:00,2.01003,2.01091,2.01003,2.01084,9313772.0
2008-10-22 04:38:00,2.01104,2.01172,2.01104,2.01158,8363824.0
2008-10-22 04:39:00,2.01144,2.01167,2.01132,2.01132,11081993.0
2008-10-22 04:40:00,2.0111,2.01112,2.01062,2.01062,7004824.0
2008-10-22 04:41:00,2.01069,2.01094,2.01064,2.01064,14010723.0
2008-10-22 04:42:00,2.01091,2.01118,2.01091,2.01118,6817634.0
2008-10-22 04:43:00,2.01129,2.01151,2.01129,2.01141,9811785.0
2008-10-22 04:44:00,2.01147,2.01147,2.01105,2.01106,6691414.0
2008-10-22 04:45:00,2.01102,2.01104,2.01093,2.01093,5369252.0
2008-10-22 04:46:00,2.01107,2.01156,2.01107,2.01156,2278160.0
2008-10-22 04:47:00,2.01155,2.01184,2.01155,2.01184,8002477.0
2008-10-22 04:48:00,2.01174,2.01174,2.01148,2.01148,16813948.0
2008-10-22 04:49:00,2.0114,2.01163,2.01116,2.01163,3786946.0
2008-10-22 04:50:00,2.01168,2.01215,2.01168,2.01215,9409740.0
2008-10-22 04:51:00,2.01236,2.01253,2.01228,2.01253,10750883.0
2008-10-22 04:52:00,2.0124,2.01242,2.01227,2.01242,2917631.0
2008-10-22 04:53:00,2.01244,2.01255,2.01234,2.01255,6996660.0
2008-10-22 04:54:00,2.01259,2.01266,2.01228,2.01228,4373914.0
2008-10-22 04:55:00,2.01201,2.01201,2.01166,2.0117,9379022.0
2008-10-22 04:56:00,2.01164,2.01164,2.011,2.01124,5116207.0
2008-10-22 04:57:00,2.01079,2.01079,2.01028,2.01046,11632679.0
2008-10-22 04:58:00,2.0104,2.01091,2.01021,2.01091,4056573.0
2008-10-22 04:59:00,2.01105,2.01168,2.01105,2.01128,14322599.0
2008-10-22 05:00:00,2.01117,2.01147,2.01117,2.01147,6086411.0
2008-10-22 05:01:00,2.01172,2.01218,2.01172,2.01218,4064719.0
2008-10-22 05:02:00,2.01204,2.01263,2.01204,2.01255,14682207.0
2008-10-22 05:03:00,2.01248,2.01268,2.0124,2.01268,30181766.0
2008-10-22 05:04:00,2.01267,2.0132,2.01267,2.0132,19354179.0
2008-10-22 05:05:00,2.01341,2.01345,2.01322,2.01324,9701445.0
2008-10-22 05:06:00,2.01327,2.01343,2.01308,2.01308,11598051.0
2008-10-22 05:07:00,2.01309,2.01311,2.01253,2.01253,5885196.0
2008-10-22 05:08:00,2.01299,2.01311,2.01299,2.01311,6551582.0
2008-10-22 05:09:00,2.0129,2.01295,2.01278,2.01295,6748433.0
2008-10-22 05:10:00,2.01304,2.01304,2.0129,2.01295,24599536.0
2008-10-22 05:11:00,2.01304,2.01334,2.01285,2.01285,1785899.0
2008-10-22 05:12:00,2.01283,2.01292,2.01275,2.0129,2520641.0
2008-10-22 05:13:00,2.01288,2.01291,2.01278,2.0129,12391421.0
2008-10-22 05:14:00,2.01279,2.01315,2.01253,2.01303,4801828.0
2008-10-22 05:15:00,2.01297,2.01297,2.01271,2.01271,5285386.0
2008-10-22 05:16:00,2.01252,2.01252,2.01148,2.01148,8659975.0
2008-10-22 05:17:00,2.01146,2.01159,2.01137,2.01152,16317700.0
2008-10-22 05:18:00,2.01155,2.01162,2.01128,2.01128,9318498.0
2008-10-22 05:19:00,2.01106,2.01106,2.01065,2.01067,9404708.0
2008-10-22 05:20:00,2.01072,2.01079,2.01053,2.01079,5179624.0
2008-10-22 05:21:00,2.01096,2.011,2.01084,2.01084,13210905.0
2008-10-22 05:22:00,2.01081,2.01081,2.01053,2.01059,14052924.0
2008-10-22 05:23:00,2.01062,2.01083,2.01062,2.01083,5796076.0
2008-10-22 05:24:00,2.01092,2.01147,2.01092,2.01147,11610969.0
2008-10-22 05:25:00,2.01117,2.01117,2.01089,2.01096,3673229.0
2008-10-22 05:26:00,2.01104,2.01137,2.01104,2.01137,9726010.0
2008-10-22 05:27:00,2.01136,2.01149,2.01136,2.01142,3492289.0
2008-10-22 05:28:00,2.01135,2.01137,2.01094,2.01094,15292707.0
2008-10-22 05:29:00,2.01068,2.01068,2.01018,2.01018,9803342.0
2008-10-22 05:30:00,2.01017,2.01017,2.00961,2.00961,8342117.0
2008-10-22 05:31:00,2.00955,2.00955,2.00907,2.00907,4420470.0
2008-10-22 05:32:00,2.00898,2.00898,2.00846,2.00846,14075862.0
2008-10-22 05:33:00,2.0083,2.00837,2.00791,2.00791,5895864.0
2008-10-22 05:34:00,2.00773,2.00781,2.00756,2.00756,3833365.0
2008-10-22 05:35:00,2.00753,2.00753,2.00719,2.00748,4357921.0
2008-10-22 05:36:00,2.00764,2.00786,2.00764,2.00776,4061800.0
2008-10-22 05:37:00,2.00722,2.00755,2.00688,2.00688,16117352.0
2008-10-22 05:38:00,2.00664,2.00664,2.00497,2.00497,9000639.0
2008-10-22 05:39:00,2.0048,2.00566,2.00469,2.00566,10815742.0
2008-10-22 05:40:00,2.00577,2.00605,2.00577,2.00599,7864366.0
2008-10-22 05:41:00,2.00605,2.00628,2.0059,2.00628,9184747.0
2008-10-22 05:42:00,2.00632,2.00632,2.00473,2.00473,11126534.0
2008-10-22 05:43:00,2.00456,2.00456,2.00374,2.00374,10488531.0
2008-10-22 05:44:00,2.00328,2.00328,2.00292,2.00299,8318703.0
2008-10-22 05:45:00,2.00293,2.00474,2.00289,2.00474,17574174.0
2008-10-22 05:46:00,2.00495,2.00512,2.00495,2.00506,4943909.0
2008-10-22 05:47:00,2.00508,2.00508,2.00485,2.00488,8200978.0
2008-10-22 05:48:00,2.00486,2.00486,2.00432,2.00432,7375815.0
2008-10-22 05:49:00,2.00411,2.00433,2.00378,2.00433,7738304.0
2008-10-22 05:50:00,2.00471,2.00485,2.0046,2.00483,14141574.0
2008-10-22 05:51:00,2.00481,2.00498,2.00474,2.00483,67294883.0
2008-10-22 05:52:00,2.00525,2.00666,2.00525,2.00664,35186996.0
2008-10-22 05:53:00,2.00683,2.00746,2.00683,2.00741,9427446.0
2008-10-22 05:54:00,2.00758,2.00836,2.00758,2.00836,6171736.0
2008-10-22 05:55:00,2.00837,2.00887,2.00832,2.00887,1949363.0
2008-10-22 05:56:00,2.00888,2.0094,2.00888,2.0094,4386889.0
2008-10-22 05:57:00,2.00944,2.00998,2.00944,2.00998,7351689.0
2008-10-22 05:58:00,2.01006,2.01049,2.01003,2.01049,5256131.0
2008-10-22 05:59:00,2.01058,2.01113,2.01058,2.01113,17655989.0
2008-10-22 06:00:00,2.01115,2.0121,2.01115,2.01142,4788010.0
2008-10-22 06:01:00,2.01101,2.01101,2.01015,2.01021,8921595.0
2008-10-22 06:02:00,2.01035,2.01036,2.00982,2.00982,7162844.0
2008-10-22 06:03:00,2.00968,2.00985,2.00964,2.00976,3365714.0
2008-10-22 06:04:00,2.00992,2.01012,2.00992,2.00999,1225160.0
2008-10-22 06:05:00,2.00984,2.00984,2.00939,2.00939,1271276.0
2008-10-22 06:06:00,2.00919,2.00919,2.00888,2.00888,6609680.0
2008-10-22 06:07:00,2.00874,2.00933,2.00874,2.00933,14450099.0
2008-10-22 06:08:00,2.00955,2.00992,2.00955,2.00982,2019855.0
2008-10-22 06:09:00,2.01001,2.01057,2.01001,2.01033,3512483.0
2008-10-22 06:10:00,2.0098,2.00988,2.00923,2.00923,3771099.0
2008-10-22 06:11:00,2.00899,2.00926,2.00871,2.00926,15021493.0
2008-10-22 06:12:00,2.00957,2.00976,2.00954,2.00959,3628261.0
2008-10-22 06:13:00,2.0095,2.00961,2.00935,2.00961,8446388.0
2008-10-22 06:14:00,2.00979,2.01017,2.00979,2.01017,11272111.0
2008-10-22 06:15:00,2.01017,2.01017,2.00868,2.00868,14369058.0
2008-10-22 06:16:00,2.00856,2.00856,2.00809,2.00809,4857263.0
2008-10-22 06:17:00,2.00807,2.00807,2.00757,2.00757,2513483.0
2008-10-22 06:18:00,2.00766,2.00766,2.007,2.007,6023858.0
2008-10-22 06:19:00,2.00688,2.00688,2.00644,2.00644,5469396.0
2008-10-22 06:20:00,2.00625,2.00635,2.00588,2.00588,5971758.0
2008-10-22 06:21:00,2.00581,2.00601,2.00522,2.00601,17544904.0
2008-10-22 06:22:00,2.00648,2.00704,2.00648,2.00691,5733864.0
2008-10-22 06:23:00,2.00673,2.00676,2.00612,2.00612,34106384.0
2008-10-22 06:24:00,2.00583,2.00583,2.00555,2.00555,3184679.0
2008-10-22 06:25:00,2.00532,2.00532,2.00415,2.00415,3894425.0
2008-10-22 06:26:00,2.00409,2.00409,2.00279,2.00279,4272458.0
2008-10-22 06:27:00,2.00277,2.00277,2.00237,2.00237,5133419.0
2008-10-22 06:28:00,2.00232,2.00232,2.00178,2.00181,7663170.0
2008-10-22 06:29:00,2.00177,2.00177,2.00113,2.00114,10430317.0
2008-10-22 06:30:00,2.00102,2.00102,2.00063,2.00063,3829385.0
2008-10-22 06:31:00,2.00055,2.00055,1.99981,1.99981,9625617.0
2008-10-22 06:32:00,2.00021,2.00148,2.00021,2.00148,7315238.0
2008-10-22 06:33:00,2.00139,2.00139,2.00069,2.00086,66398941.0
2008-10-22 06:34:00,2.00075,2.00075,2.0,2.0,10898068.0
2008-10-22 06:35:00,1.99991,1.99991,1.99898,1.99898,1812390.0
2008-10-22 06:36:00,1.99918,1.99918,1.99875,1.99893,4478842.0
2008-10-22 06:37:00,1.99903,1.99966,1.99902,1.99966,11379465.0
2008-10-22 06:38:00,1.99975,2.00039,1.99975,2.00039,10535639.0
2008-10-22 06:39:00,2.00045,2.00087,2.00045,2.00087,50831603.0
2008-10-22 06:40:00,2.00088,2.00149,2.00088,2.00149,13364181.0
2008-10-22 06:41:00,2.00156,2.00235,2.00156,2.00235,10394269.0
2008-10-22 06:42:00,2.00252,2.00254,2.00201,2.00201,5121934.0
2008-10-22 06:43:00,2.00225,2.00278,2.0022,2.00278,3553663.0
2008-10-22 06:44:00,2.00328,2.00406,2.00317,2.00406,9103542.0
2008-10-22 06:45:00,2.00405,2.00417,2.00386,2.00408,4868096.0
2008-10-22 06:46:00,2.00396,2.00413,2.00381,2.00413,7444737.0
2008-10-22 06:47:00,2.00403,2.00425,2.0038,2.00425,1960638.0
2008-10-22 06:48:00,2.00434,2.00474,2.00434,2.00474,14132402.0
2008-10-22 06:49:00,2.00484,2.00521,2.00484,2.00521,3997861.0
2008-10-22 06:50:00,2.0053,2.00584,2.0053,2.00584,6316369.0
2008-10-22 06:51:00,2.00609,2.00609,2.00544,2.00594,10989939.0
2008-10-22 06:52:00,2.00569,2.00569,2.00508,2.00508,7440071.0
2008-10-22 06:53:00,2.00504,2.00504,2.00456,2.00456,6647755.0
2008-10-22 06:54:00,2.00454,2.00454,2.00398,2.00414,15726147.0
2008-10-22 06:55:00,2.00414,2.00463,2.00414,2.00459,15719658.0
2008-10-22 06:56:00,2.00419,2.00419,2.00377,2.00377,5153622.0
2008-10-22 06:57:00,2.00368,2.00368,2.0029,2.0032,5408493.0
2008-10-22 06:58:00,2.00346,2.00415,2.00229,2.00415,18079743.0
2008-10-22 06:59:00,2.00421,2.00421,2.0041,2.00415,7708425.0
2008-10-22 07:00:00,2.00419,2.00419,2.00397,2.00398,9725618.0
2008-10-22 07:01:00,2.0039,2.0039,2.00333,2.00333,7564847.0
2008-10-22 07:02:00,2.0033,2.00364,2.0033,2.00348,34018454.0
2008-10-22 07:03:00,2.00325,2.00333,2.00301,2.00301,3220464.0
2008-10-22 07:04:00,2.00307,2.00308,2.00294,2.00308,5589575.0
2008-10-22 07:05:00,2.00309,2.00316,2.00279,2.00279,8612433.0
2008-10-22 07:06:00,2.00296,2.00296,2.0027,2.00289,7423424.0
2008-10-22 07:07:00,2.00304,2.0033,2.0027,2.0027,7123328.0
2008-10-22 07:08:00,2.00255,2.00257,2.00242,2.00253,11050805.0
2008-10-22 07:09:00,2.00249,2.00249,2.00194,2.00194,7980322.0
2008-10-22 07:10:00,2.00193,2.0021,2.00193,2.00202,7186953.0
2008-10-22 07:11:00,2.00206,2.00207,2.00153,2.00153,2775966.0
2008-10-22 07:12:00,2.00134,2.00152,2.00134,2.00144,1218437.0
2008-10-22 07:13:00,2.00137,2.00137,2.00112,2.0013,33669603.0
2008-10-22 07:14:00,2.00137,2.00139,2.0012,2.00137,4545888.0
2008-10-22 07:15:00,2.0013,2.00168,2.0013,2.00162,5705349.0
2008-10-22 07:16:00,2.0012,2.0012,2.00041,2.00068,4362900.0
2008-10-22 07:17:00,2.00032,2.00032,1.99926,1.99926,11304710.0
2008-10-22 07:18:00,1.99927,1.99927,1.99884,1.99884,3274504.0
2008-10-22 07:19:00,1.9987,1.9987,1.99806,1.99806,14722231.0
2008-10-22 07:20:00,1.99792,1.99792,1.99749,1.99791,8621508.0
2008-10-22 07:21:00,1.99799,1.99836,1.99799,1.99833,11597665.0
2008-10-22 07:22:00,1.99848,1.99966,1.99848,1.99966,3903652.0
2008-10-22 07:23:00,1.99985,1.99994,1.99957,1.99957,5063044.0
2008-10-22 07:24:00,1.99948,1.99948,1.99918,1.99919,2598772.0
2008-10-22 07:25:00,1.99903,1.99903,1.99742,1.99742,8919651.0
2008-10-22 07:26:00,1.99709,1.99709,1.99679,1.99709,8076458.0
2008-10-22 07:27:00,1.99713,1.99737,1.99711,1.99737,5946966.0
2008-10-22 07:28:00,1.99739,1.99768,1.99716,1.99768,2796539.0
2008-10-22 07:29:00,1.99766,1.99786,1.99765,1.9978,4612934.0
2008-10-22 07:30:00,1.99771,1.99787,1.99771,1.99771,4010239.0
2008-10-22 07:31:00,1.99766,1.9977,1.99756,1.99768,6373869.0
2008-10-22 07:32:00,1.99746,1.99762,1.99738,1.99738,3162876.0
2008-10-22 07:33:00,1.9975,1.99804,1.9975,1.99799,5624185.0
2008-10-22 07:34:00,1.99805,1.9982,1.99764,1.99764,4515016.0
2008-10-22 07:35:00,1.99768,1.998,1.99759,1.998,6097641.0
2008-10-22 07:36:00,1.99801,1.99806,1.99783,1.99806,6211237.0
2008-10-22 07:37:00,1.99808,1.99808,1.99764,1.99764,5257287.0
2008-10-22 07:38:00,1.99741,1.99741,1.99645,1.99645,3989342.0
2008-10-22 07:39:00,1.99638,1.99638,1.99596,1.99596,2520619.0
2008-10-22 07:40:00,1.99574,1.99577,1.99521,1.99521,12688742.0
2008-10-22 07:41:00,1.99517,1.99517,1.99433,1.99444,7293653.0
2008-10-22 07:42:00,1.99431,1.99431,1.99351,1.99364,11577044.0
2008-10-22 07:43:00,1.99381,1.9942,1.9933,1.99338,6943306.0
2008-10-22 07:44:00,1.99343,1.99381,1.99343,1.99381,12133535.0
2008-10-22 07:45:00,1.99391,1.99439,1.99391,1.99393,6711099.0
2008-10-22 07:46:00,1.99366,1.99366,1.99305,1.99324,9617680.0
2008-10-22 07:47:00,1.99337,1.99398,1.99337,1.99398,10986686.0
2008-10-22 07:48:00,1.99403,1.99459,1.99403,1.99459,12314622.0
2008-10-22 07:49:00,1.99465,1.99526,1.99376,1.99526,8709304.0
2008-10-22 07:50:00,1.99531,1.99624,1.99531,1.99624,6176499.0
2008-10-22 07:51:00,1.99638,1.99656,1.99638,1.9964,12301887.0
2008-10-22 07:52:00,1.99623,1.99641,1.99617,1.9964,6036208.0
2008-10-22 07:53:00,1.99659,1.99685,1.99633,1.99633,12465581.0
2008-10-22 07:54:00,1.99663,1.99766,1.99663,1.99766,9820508.0
2008-10-22 07:55:00,1.99791,1.99889,1.99791,1.99889,5369086.0
2008-10-22 07:56:00,1.99897,1.99914,1.99843,1.99914,5042056.0
2008-10-22 07:57:00,1.99924,1.99959,1.99924,1.99926,5455377.0
2008-10-22 07:58:00,1.99987,2.00037,1.99987,2.00037,7696316.0
2008-10-22 07:59:00,2.00065,2.00114,2.00062,2.00114,3261823.0
2008-10-22 08:00:00,2.00091,2.00101,2.00051,2.00101,6278335.0
2008-10-22 08:01:00,2.0012,2.00258,2.0012,2.00232,14185220.0
2008-10-22 08:02:00,2.00218,2.00228,2.00204,2.00204,12616533.0
2008-10-22 08:03:00,2.00181,2.00181,2.00065,2.00083,3399733.0
2008-10-22 08:04:00,2.00069,2.00069,1.99979,1.99979,2376267.0
2008-10-22 08:05:00,2.00014,2.00071,2.00009,2.00071,9685813.0
2008-10-22 08:06:00,2.00073,2.00073,2.00053,2.00055,5940613.0
2008-10-22 08:07:00,2.00091,2.00176,2.00091,2.00176,8147089.0
2008-10-22 08:08:00,2.00167,2.00185,2.00121,2.00121,18739280.0
2008-10-22 08:09:00,2.00141,2.00163,2.00097,2.00097,11247329.0
2008-10-22 08:10:00,2.00054,2.00054,1.99991,2.00009,12579147.0
2008-10-22 08:11:00,2.00017,2.00059,2.00017,2.00059,9654942.0
2008-10-22 08:12:00,2.00065,2.00096,2.00058,2.00096,8422965.0
2008-10-22 08:13:00,2.00122,2.0016,2.00122,2.0016,12303799.0
2008-10-22 08:14:00,2.0016,2.0016,2.00133,2.00133,2223340.0
2008-10-22 08:15:00,2.00149,2.00215,2.00149,2.00215,4241268.0
2008-10-22 08:16:00,2.00246,2.00277,2.00246,2.00277,7659458.0
2008-10-22 08:17:00,2.00291,2.00363,2.00284,2.00363,4267011.0
2008-10-22 08:18:00,2.00384,2.00538,2.00384,2.00538,4123515.0
2008-10-22 08:19:00,2.00564,2.00678,2.00564,2.00678,7591133.0
2008-10-22 08:20:00,2.00677,2.00677,2.00636,2.00636,20835066.0
2008-10-22 08:21:00,2.00621,2.0071,2.00621,2.0071,12274961.0
2008-10-22 08:22:00,2.00717,2.00772,2.00717,2.00772,2966438.0
2008-10-22 08:23:00,2.00777,2.00797,2.00771,2.00782,7888719.0
2008-10-22 08:24:00,2.00756,2.00756,2.00724,2.00724,7586623.0
2008-10-22 08:25:00,2.00715,2.00739,2.00715,2.00739,8122558.0
2008-10-22 08:26:00,2.00758,2.00771,2.00746,2.00771,7779457.0
2008-10-22 08:27:00,2.00801,2.00872,2.00801,2.00872,10473274.0
2008-10-22 08:28:00,2.009,2.00935,2.009,2.00935,9299613.0
2008-10-22 08:29:00,2.0096,2.01004,2.00959,2.00959,8528695.0
2008-10-22 08:30:00,2.00926,2.00936,2.00912,2.00936,9701021.0
2008-10-22 08:31:00,2.00936,2.00949,2.00926,2.00926,3575544.0
2008-10-22 08:32:00,2.00934,2.00979,2.00886,2.00979,2281769.0
2008-10-22 08:33:00,2.01036,2.01102,2.01036,2.01066,3748313.0
2008-10-22 08:34:00,2.01071,2.01201,2.01067,2.01201,4980752.0
2008-10-22 08:35:00,2.01215,2.01218,2.01166,2.01166,18064551.0
2008-10-22 08:36:00,2.01156,2.01156,2.01077,2.01077,7593245.0
2008-10-22 08:37:00,2.01025,2.01092,2.00988,2.01092,14791417.0
2008-10-22 08:38:00,2.01124,2.01282,2.01124,2.01282,5532937.0
2008-10-22 08:39:00,2.01319,2.01345,2.01312,2.01312,16346126.0
2008-10-22 08:40:00,2.01274,2.01277,2.01248,2.01277,4098339.0
2008-10-22 08:41:00,2.01248,2.01275,2.01193,2.01275,25124085.0
2008-10-22 08:42:00,2.01298,2.01389,2.01298,2.0137,7478490.0
2008-10-22 08:43:00,2.01358,2.01358,2.01322,2.01322,10924795.0
2008-10-22 08:44:00,2.01293,2.01353,2.01293,2.01353,8199763.0
2008-10-22 08:45:00,2.01392,2.01487,2.01392,2.01487,6216811.0
2008-10-22 08:46:00,2.01492,2.01492,2.01443,2.01443,4006969.0
2008-10-22 08:47:00,2.01407,2.01407,2.01174,2.01319,18618146.0
2008-10-22 08:48:00,2.0131,2.0131,2.01256,2.01257,3919769.0
2008-10-22 08:49:00,2.01265,2.01308,2.01265,2.01308,6102080.0
2008-10-22 08:50:00,2.01315,2.01339,2.01289,2.01339,7187591.0
2008-10-22 08:51:00,2.01354,2.0139,2.01354,2.0139,9012467.0
2008-10-22 08:52:00,2.01382,2.01389,2.0136,2.01364,8890293.0
2008-10-22 08:53:00,2.0137,2.01395,2.0137,2.01395,10178740.0
2008-10-22 08:54:00,2.01378,2.01378,2.01318,2.01318,7156033.0
2008-10-22 08:55:00,2.01324,2.01397,2.01324,2.01397,13327776.0
2008-10-22 08:56:00,2.01427,2.01488,2.01427,2.0148,2910070.0
2008-10-22 08:57:00,2.01477,2.01581,2.01462,2.01574,14385955.0
2008-10-22 08:58:00,2.01565,2.01565,2.01389,2.01389,7409925.0
2008-10-22 08:59:00,2.01438,2.01482,2.01438,2.01438,11223391.0
2008-10-22 09:00:00,2.0141,2.0141,2.01274,2.01274,4929333.0
2008-10-22 09:01:00,2.01285,2.01376,2.01285,2.01376,3435586.0
2008-10-22 09:02:00,2.01379,2.01426,2.01379,2.01426,8974224.0
2008-10-22 09:03:00,2.0143,2.01478,2.0143,2.01477,4862852.0
2008-10-22 09:04:00,2.01486,2.01531,2.01486,2.01531,3465857.0
2008-10-22 09:05:00,2.0154,2.01599,2.01535,2.01599,8601725.0
2008-10-22 09:06:00,2.016,2.01657,2.016,2.01657,2231380.0
2008-10-22 09:07:00,2.01656,2.0171,2.01656,2.0171,15664238.0
2008-10-22 09:08:00,2.01715,2.0178,2.01715,2.0178,17359211.0
2008-10-22 09:09:00,2.0179,2.01827,2.01789,2.01827,13094235.0
2008-10-22 09:10:00,2.01834,2.01876,2.01834,2.01876,4460642.0
2008-10-22 09:11:00,2.0189,2.01971,2.0189,2.01959,9557625.0
2008-10-22 09:12:00,2.01955,2.01968,2.01874,2.01874,5908200.0
2008-10-22 09:13:00,2.01862,2.01862,2.01799,2.01799,5041696.0
2008-10-22 09:14:00,2.01825,2.01849,2.01825,2.01835,2769851.0
2008-10-22 09:15:00,2.01855,2.01886,2.01855,2.01882,2145544.0
2008-10-22 09:16:00,2.01868,2.01868,2.01816,2.01816,6839527.0
2008-10-22 09:17:00,2.01774,2.01774,2.01672,2.01672,14824159.0
2008-10-22 09:18:00,2.01626,2.01626,2.01523,2.01572,19325135.0
2008-10-22 09:19:00,2.01552,2.01552,2.01472,2.01473,2240235.0
2008-10-22 09:20:00,2.01461,2.01461,2.01389,2.01389,4664171.0
2008-10-22 09:21:00,2.01401,2.0148,2.01401,2.01477,7605989.0
2008-10-22 09:22:00,2.01499,2.01559,2.01499,2.01559,15974955.0
2008-10-22 09:23:00,2.01557,2.01598,2.01557,2.01566,2971045.0
2008-10-22 09:24:00,2.01551,2.01551,2.01473,2.01473,9888813.0
2008-10-22 09:25:00,2.01491,2.01522,2.01491,2.01494,13936512.0
2008-10-22 09:26:00,2.01462,2.01462,2.01433,2.01439,4403506.0
2008-10-22 09:27:00,2.01401,2.01401,2.01361,2.01361,3340898.0
2008-10-22 09:28:00,2.01352,2.01352,2.01205,2.01299,2234658.0
2008-10-22 09:29:00,2.01291,2.01291,2.01247,2.01247,6528197.0
2008-10-22 09:30:00,2.0124,2.0124,2.012,2.012,6954757.0
2008-10-22 09:31:00,2.01191,2.01191,2.01111,2.01111,18158461.0
2008-10-22 09:32:00,2.01119,2.01119,2.01063,2.01063,14083026.0
2008-10-22 09:33:00,2.01048,2.01048,2.01014,2.01015,1466670.0
2008-10-22 09:34:00,2.01007,2.01007,2.00949,2.00954,4736717.0
2008-10-22 09:35:00,2.00952,2.00952,2.00905,2.00905,6080501.0
2008-10-22 09:36:00,2.00903,2.00903,2.00838,2.00838,7816511.0
2008-10-22 09:37:00,2.00831,2.00831,2.00771,2.00771,7843826.0
2008-10-22 09:38:00,2.00777,2.00777,2.00728,2.00728,13095743.0
2008-10-22 09:39:00,2.00718,2.00718,2.00673,2.00673,6885223.0
2008-10-22 09:40:00,2.00669,2.00669,2.00595,2.00633,6715282.0
2008-10-22 09:41:00,2.00658,2.00766,2.00658,2.00766,3573332.0
2008-10-22 09:42:00,2.00801,2.00845,2.00801,2.00845,3506428.0
2008-10-22 09:43:00,2.00842,2.00842,2.00809,2.00812,3400434.0
2008-10-22 09:44:00,2.00815,2.00824,2.00812,2.00824,9535894.0
2008-10-22 09:45:00,2.00796,2.00796,2.00709,2.00709,6614718.0
2008-10-22 09:46:00,2.00666,2.00666,2.00605,2.00605,5539374.0
2008-10-22 09:47:00,2.006,2.006,2.0051,2.0051,4100569.0
2008-10-22 09:48:00,2.00524,2.00544,2.00509,2.00509,9385612.0
2008-10-22 09:49:00,2.00533,2.00551,2.00533,2.0055,10205914.0
2008-10-22 09:50:00,2.00557,2.00557,2.00528,2.00528,22297014.0
2008-10-22 09:51:00,2.00507,2.00507,2.00456,2.00461,10306644.0
2008-10-22 09:52:00,2.00464,2.00485,2.00459,2.00483,11133822.0
2008-10-22 09:53:00,2.00523,2.00565,2.00523,2.00551,5772522.0
2008-10-22 09:54:00,2.00535,2.00535,2.00486,2.00534,7514926.0
2008-10-22 09:55:00,2.00519,2.00535,2.00515,2.00535,6685508.0
2008-10-22 09:56:00,2.00545,2.00545,2.00533,2.00536,2691881.0
2008-10-22 09:57:00,2.00535,2.00662,2.00535,2.00662,8431283.0
2008-10-22 09:58:00,2.00656,2.00724,2.00656,2.00724,6724186.0
2008-10-22 09:59:00,2.0075,2.0075,2.00636,2.00636,13540519.0
2008-10-22 10:00:00,2.00618,2.00627,2.00546,2.00546,3770997.0
2008-10-22 10:01:00,2.00525,2.00591,2.00525,2.00591,5960851.0
2008-10-22 10:02:00,2.00648,2.00696,2.00648,2.00696,8042183.0
2008-10-22 10:03:00,2.00692,2.00702,2.00624,2.00624,2715325.0
2008-10-22 10:04:00,2.00588,2.00588,2.0055,2.00586,10634842.0
2008-10-22 10:05:00,2.00608,2.00645,2.00608,2.00645,14001551.0
2008-10-22 10:06:00,2.00655,2.00662,2.00632,2.00632,2616499.0
2008-10-22 10:07:00,2.00605,2.0061,2.00545,2.00545,17495044.0
2008-10-22 10:08:00,2.00513,2.0054,2.00513,2.0054,5944410.0
2008-10-22 10:09:00,2.0055,2.0057,2.0055,2.0057,7153792.0
2008-10-22 10:10:00,2.00556,2.00556,2.00529,2.00529,4256314.0
2008-10-22 10:11:00,2.00525,2.00585,2.00404,2.00585,5253528.0
2008-10-22 10:12:00,2.00609,2.00658,2.00609,2.00658,2272076.0
2008-10-22 10:13:00,2.00663,2.00696,2.00663,2.00696,5479265.0
2008-10-22 10:14:00,2.007,2.007,2.0067,2.0067,7057583.0
2008-10-22 10:15:00,2.00659,2.0073,2.00659,2.0073,12328994.0
2008-10-22 10:16:00,2.00779,2.00825,2.00779,2.00825,8474400.0
2008-10-22 10:17:00,2.00864,2.00908,2.00864,2.00908,8744571.0
2008-10-22 10:18:00,2.00918,2.01005,2.00917,2.01005,11815254.0
2008-10-22 10:19:00,2.01002,2.01002,2.00958,2.00958,5785951.0
2008-10-22 10:20:00,2.00946,2.00946,2.00907,2.00907,3471697.0
2008-10-22 10:21:00,2.00853,2.00853,2.00759,2.00793,7280598.0
2008-10-22 10:22:00,2.008,2.00812,2.00748,2.00748,7651941.0
2008-10-22 10:23:00,2.00744,2.00783,2.00737,2.00737,6788031.0
2008-10-22 10:24:00,2.00752,2.00869,2.00752,2.00869,6621472.0
2008-10-22 10:25:00,2.00863,2.00969,2.00863,2.00962,3381049.0
2008-10-22 10:26:00,2.00978,2.01041,2.00978,2.01028,3737491.0
2008-10-22 10:27:00,2.01003,2.01003,2.00917,2.00961,7738438.0
2008-10-22 10:28:00,2.00933,2.00933,2.00889,2.00916,5172853.0
2008-10-22 10:29:00,2.00935,2.00947,2.00892,2.00892,6141418.0
2008-10-22 10:30:00,2.00878,2.00887,2.00864,2.00887,8892854.0
2008-10-22 10:31:00,2.00921,2.00933,2.00921,2.00921,14331501.0
2008-10-22 10:32:00,2.00934,2.01059,2.00934,2.01059,4976950.0
2008-10-22 10:33:00,2.01081,2.01143,2.01081,2.01108,4778983.0
2008-10-22 10:34:00,2.01154,2.01217,2.01154,2.01217,4734554.0
2008-10-22 10:35:00,2.01219,2.01269,2.01219,2.01269,3912214.0
2008-10-22 10:36:00,2.01276,2.01341,2.01276,2.01306,15602226.0
2008-10-22 10:37:00,2.01296,2.01299,2.01268,2.01268,6113346.0
2008-10-22 10:38:00,2.01253,2.01253,2.01224,2.01237,6956976.0
2008-10-22 10:39:00,2.01229,2.01229,2.01189,2.01198,1524342.0
2008-10-22 10:40:00,2.01205,2.01232,2.01178,2.01191,6189680.0
2008-10-22 10:41:00,2.01204,2.01217,2.01192,2.0121,10881701.0
2008-10-22 10:42:00,2.01252,2.01313,2.01252,2.01313,3743978.0
2008-10-22 10:43:00,2.01341,2.014,2.01341,2.01382,6421017.0
2008-10-22 10:44:00,2.01382,2.01407,2.01355,2.01407,7382527.0
2008-10-22 10:45:00,2.01444,2.01511,2.01444,2.01511,2949984.0
2008-10-22 10:46:00,2.01498,2.01499,2.01449,2.01499,7024830.0
2008-10-22 10:47:00,2.0151,2.01575,2.01489,2.01575,6622626.0
2008-10-22 10:48:00,2.01624,2.01669,2.01624,2.01669,2553522.0
2008-10-22 10:49:00,2.01671,2.01724,2.01671,2.01724,11907088.0
2008-10-22 10:50:00,2.01762,2.01788,2.01715,2.01788,7406158.0
2008-10-22 10:51:00,2.01829,2.01928,2.01829,2.01928,4201558.0
2008-10-22 10:52:00,2.0193,2.0193,2.01861,2.01861,8136699.0
2008-10-22 10:53:00,2.01881,2.0193,2.01881,2.0193,9544711.0
2008-10-22 10:54:00,2.01944,2.01984,2.0194,2.01984,25216484.0
2008-10-22 10:55:00,2.01995,2.01995,2.01885,2.0196,8969931.0
2008-10-22 10:56:00,2.01976,2.02059,2.01976,2.02058,7858010.0
2008-10-22 10:57:00,2.02082,2.02177,2.02082,2.02177,2354969.0
2008-10-22 10:58:00,2.02217,2.02308,2.02217,2.02308,2523086.0
2008-10-22 10:59:00,2.02324,2.02381,2.02324,2.02363,48909754.0
2008-10-22 11:00:00,2.02356,2.02372,2.02337,2.02337,8006397.0
2008-10-22 11:01:00,2.02309,2.02309,2.02252,2.02252,8126865.0
2008-10-22 11:02:00,2.02255,2.02278,2.02255,2.02278,5286299.0
2008-10-22 11:03:00,2.02281,2.02281,2.02249,2.02249,8030951.0
2008-10-22 11:04:00,2.02253,2.02264,2.02234,2.02245,9536324.0
2008-10-22 11:05:00,2.02232,2.02232,2.02216,2.02232,4140951.0
2008-10-22 11:06:00,2.02278,2.02345,2.02278,2.02301,10435739.0
2008-10-22 11:07:00,2.02289,2.02289,2.02239,2.02239,7159984.0
2008-10-22 11:08:00,2.02233,2.02241,2.02213,2.02234,4362167.0
2008-10-22 11:09:00,2.02236,2.02236,2.02206,2.02219,12514928.0
2008-10-22 11:10:00,2.0221,2.02265,2.0221,2.02265,3566657.0
2008-10-22 11:11:00,2.02273,2.02307,2.02273,2.02277,3575765.0
2008-10-22 11:12:00,2.02276,2.02301,2.02275,2.02301,3943145.0
2008-10-22 11:13:00,2.02297,2.02313,2.02252,2.02252,17372499.0
2008-10-22 11:14:00,2.02246,2.02248,2.02213,2.02248,14120681.0
2008-10-22 11:15:00,2.02246,2.02246,2.02115,2.02115,7032931.0
2008-10-22 11:16:00,2.02089,2.02089,2.02059,2.02072,4664368.0
2008-10-22 11:17:00,2.02067,2.02067,2.02046,2.02046,13451570.0
2008-10-22 11:18:00,2.02053,2.02104,2.0205,2.02104,3818607.0
2008-10-22 11:19:00,2.02095,2.02095,2.02065,2.02087,3410228.0
2008-10-22 11:20:00,2.02085,2.02085,2.02013,2.02013,20191224.0
2008-10-22 11:21:00,2.01986,2.01986,2.01953,2.01956,6148653.0
2008-10-22 11:22:00,2.01977,2.02033,2.01977,2.02032,14115137.0
2008-10-22 11:23:00,2.02003,2.02016,2.01982,2.02016,4485586.0
2008-10-22 11:24:00,2.02016,2.02025,2.02016,2.0202,9649781.0
2008-10-22 11:25:00,2.02048,2.02097,2.02048,2.02097,3133202.0
2008-10-22 11:26:00,2.02111,2.02129,2.02111,2.02119,9499380.0
2008-10-22 11:27:00,2.02146,2.0218,2.02146,2.02175,4578658.0
2008-10-22 11:28:00,2.02186,2.02239,2.02186,2.02239,5413005.0
2008-10-22 11:29:00,2.02226,2.02226,2.02179,2.02195,7023144.0
2008-10-22 11:30:00,2.02206,2.0223,2.022,2.0223,22983491.0
2008-10-22 11:31:00,2.02224,2.02224,2.02205,2.02223,15051554.0
2008-10-22 11:32:00,2.02225,2.02225,2.02215,2.02223,5350117.0
2008-10-22 11:33:00,2.02226,2.0224,2.02215,2.0224,8509629.0
2008-10-22 11:34:00,2.02234,2.02248,2.02226,2.02226,5794531.0
2008-10-22 11:35:00,2.02209,2.02209,2.02141,2.02141,3189036.0
2008-10-22 11:36:00,2.02126,2.02126,2.02094,2.02094,10065221.0
2008-10-22 11:37:00,2.02061,2.02063,2.02047,2.02049,8557359.0
2008-10-22 11:38:00,2.02043,2.02043,2.01938,2.01938,3651669.0
2008-10-22 11:39:00,2.01928,2.01929,2.01891,2.01927,5556811.0
2008-10-22 11:40:00,2.01933,2.02053,2.01933,2.02053,2686039.0
2008-10-22 11:41:00,2.02105,2.02149,2.02105,2.02145,14768235.0
2008-10-22 11:42:00,2.02142,2.02214,2.02141,2.02214,4806974.0
2008-10-22 11:43:00,2.02231,2.02277,2.02231,2.02277,9034955.0
2008-10-22 11:44:00,2.02284,2.02342,2.02284,2.02342,7604365.0
2008-10-22 11:45:00,2.02312,2.02425,2.02312,2.02401,10151798.0
2008-10-22 11:46:00,2.02374,2.02374,2.02301,2.02301,9912307.0
2008-10-22 11:47:00,2.023,2.02322,2.02299,2.02322,7817330.0
2008-10-22 11:48:00,2.02323,2.02331,2.02307,2.02331,18569120.0
2008-10-22 11:49:00,2.0231,2.0231,2.02236,2.02236,4235992.0
2008-10-22 11:50:00,2.02229,2.02229,2.0221,2.0221,5077739.0
2008-10-22 11:51:00,2.02191,2.02191,2.02121,2.02121,5706414.0
2008-10-22 11:52:00,2.02104,2.02108,2.02091,2.02108,8028740.0
2008-10-22 11:53:00,2.02132,2.02155,2.0213,2.0213,12104824.0
2008-10-22 11:54:00,2.02139,2.02145,2.02059,2.02059,6281735.0
2008-10-22 11:55:00,2.02054,2.02095,2.02047,2.02095,7823963.0
2008-10-22 11:56:00,2.02101,2.02117,2.02101,2.02109,5689998.0
2008-10-22 11:57:00,2.02134,2.02196,2.02134,2.02196,26982460.0
2008-10-22 11:58:00,2.02209,2.02233,2.02209,2.02233,6207274.0
2008-10-22 11:59:00,2.0224,2.0226,2.0224,2.0226,17512193.0
2008-10-22 12:00:00,2.02249,2.02275,2.02247,2.02275,8021932.0
2008-10-22 12:01:00,2.02277,2.02314,2.02277,2.02314,26202816.0
2008-10-22 12:02:00,2.02357,2.02406,2.02357,2.02358,3665456.0
2008-10-22 12:03:00,2.02364,2.02401,2.02364,2.02401,3282367.0
2008-10-22 12:04:00,2.02389,2.02389,2.02309,2.02309,10834038.0
2008-10-22 12:05:00,2.02306,2.0232,2.02293,2.0232,3994548.0
2008-10-22 12:06:00,2.0233,2.02363,2.02319,2.02319,2101889.0
2008-10-22 12:07:00,2.02297,2.02337,2.02288,2.02337,10302414.0
2008-10-22 12:08:00,2.02364,2.02438,2.02364,2.02399,9759624.0
2008-10-22 12:09:00,2.02406,2.02607,2.02406,2.02607,5606338.0
2008-10-22 12:10:00,2.02609,2.02609,2.02547,2.02547,7007453.0
2008-10-22 12:11:00,2.02557,2.02588,2.02557,2.02588,14585063.0
2008-10-22 12:12:00,2.0261,2.02695,2.0261,2.02695,10158251.0
2008-10-22 12:13:00,2.02701,2.02796,2.02701,2.02796,4795334.0
2008-10-22 12:14:00,2.02809,2.0281,2.02787,2.0279,3677990.0
2008-10-22 12:15:00,2.02779,2.02779,2.02675,2.02675,21775121.0
2008-10-22 12:16:00,2.02659,2.02659,2.02634,2.02636,10344385.0
2008-10-22 12:17:00,2.02646,2.02681,2.0263,2.02681,10934465.0
2008-10-22 12:18:00,2.02676,2.02676,2.02592,2.02592,14480315.0
2008-10-22 12:19:00,2.02556,2.02556,2.02527,2.02542,12977975.0
2008-10-22 12:20:00,2.02545,2.02591,2.02545,2.02591,3627485.0
2008-10-22 12:21:00,2.02588,2.02588,2.02567,2.02587,5917080.0
2008-10-22 12:22:00,2.02581,2.02581,2.0255,2.02554,10025455.0
2008-10-22 12:23:00,2.02571,2.02619,2.02557,2.02606,11836239.0
2008-10-22 12:24:00,2.0258,2.0258,2.02546,2.02551,4678399.0
2008-10-22 12:25:00,2.02544,2.02544,2.02521,2.02544,15838656.0
2008-10-22 12:26:00,2.02534,2.02656,2.02534,2.02656,3552868.0
2008-10-22 12:27:00,2.02667,2.02771,2.02667,2.02771,10910425.0
2008-10-22 12:28:00,2.02817,2.02839,2.02809,2.02839,19113162.0
2008-10-22 12:29:00,2.02856,2.02857,2.02805,2.02807,3240671.0
2008-10-22 12:30:00,2.02801,2.02891,2.02801,2.02891,4294229.0
2008-10-22 12:31:00,2.02894,2.02894,2.02761,2.02761,11366126.0
2008-10-22 12:32:00,2.02755,2.02755,2.02651,2.02651,5393481.0
2008-10-22 12:33:00,2.0265,2.0265,2.02613,2.02641,5415901.0
2008-10-22 12:34:00,2.02647,2.02699,2.02647,2.02699,15995440.0
2008-10-22 12:35:00,2.02721,2.02901,2.02721,2.02901,8932238.0
2008-10-22 12:36:00,2.02925,2.03056,2.02925,2.03043,23058392.0
2008-10-22 12:37:00,2.0303,2.0304,2.02998,2.0304,22573098.0
2008-10-22 12:38:00,2.03083,2.0319,2.03083,2.0319,9091749.0
2008-10-22 12:39:00,2.03206,2.03242,2.03206,2.03237,4140386.0
2008-10-22 12:40:00,2.03231,2.03231,2.03171,2.03171,7883328.0
2008-10-22 12:41:00,2.03187,2.03195,2.03113,2.03148,3140619.0
2008-10-22 12:42:00,2.03183,2.03203,2.03171,2.03171,5982768.0
2008-10-22 12:43:00,2.03167,2.03301,2.03167,2.03301,6435913.0
2008-10-22 12:44:00,2.03277,2.03277,2.03206,2.03213,6781435.0
2008-10-22 12:45:00,2.03206,2.03206,2.03178,2.03179,9252190.0
2008-10-22 12:46:00,2.03176,2.03195,2.03171,2.0318,7743166.0
2008-10-22 12:47:00,2.0318,2.0318,2.03132,2.03132,18463495.0
2008-10-22 12:48:00,2.03114,2.03114,2.0306,2.03063,9338836.0
2008-10-22 12:49:00,2.03043,2.03066,2.03043,2.03066,8015769.0
2008-10-22 12:50:00,2.03083,2.03154,2.03083,2.03154,9525701.0
2008-10-22 12:51:00,2.03175,2.032,2.03175,2.03179,8846980.0
2008-10-22 12:52:00,2.03172,2.03182,2.0316,2.03182,4925298.0
2008-10-22 12:53:00,2.03176,2.03176,2.03142,2.03153,4806863.0
2008-10-22 12:54:00,2.03194,2.03247,2.03194,2.03247,10162095.0
2008-10-22 12:55:00,2.03267,2.03393,2.03267,2.03393,10013861.0
2008-10-22 12:56:00,2.03395,2.03395,2.03356,2.03356,2822293.0
2008-10-22 12:57:00,2.03364,2.03364,2.03297,2.03297,6685380.0
2008-10-22 12:58:00,2.03259,2.03259,2.0322,2.03236,6761355.0
2008-10-22 12:59:00,2.03249,2.03259,2.03195,2.03195,8171443.0
2008-10-22 13:00:00,2.03164,2.03164,2.03065,2.03065,53027048.0
2008-10-22 13:01:00,2.03026,2.03026,2.02974,2.03008,6206794.0
2008-10-22 13:02:00,2.03019,2.03019,2.02939,2.02939,6487378.0
2008-10-22 13:03:00,2.02933,2.02954,2.02931,2.02931,5639736.0
2008-10-22 13:04:00,2.02936,2.02947,2.02895,2.02895,62767237.0
2008-10-22 13:05:00,2.02868,2.02868,2.02717,2.02717,4478844.0
2008-10-22 13:06:00,2.0275,2.02836,2.0275,2.02836,21076946.0
2008-10-22 13:07:00,2.02853,2.02863,2.02809,2.02831,16193773.0
2008-10-22 13:08:00,2.02815,2.02816,2.02736,2.02736,7822464.0
2008-10-22 13:09:00,2.02694,2.02694,2.0265,2.0265,4139395.0
2008-10-22 13:10:00,2.02645,2.02646,2.02585,2.02646,2327085.0
2008-10-22 13:11:00,2.02652,2.02674,2.02646,2.02674,12333401.0
2008-10-22 13:12:00,2.02679,2.02727,2.02679,2.02727,1635242.0
2008-10-22 13:13:00,2.02735,2.02735,2.02716,2.02719,15456870.0
2008-10-22 13:14:00,2.02718,2.02722,2.02694,2.02694,17190111.0
2008-10-22 13:15:00,2.02685,2.02685,2.0264,2.0264,9959066.0
2008-10-22 13:16:00,2.02649,2.02684,2.0263,2.02684,13277389.0
2008-10-22 13:17:00,2.02719,2.02753,2.02719,2.02753,10673907.0
2008-10-22 13:18:00,2.02751,2.02828,2.02751,2.02814,6784928.0
2008-10-22 13:19:00,2.02794,2.02842,2.02794,2.02842,7264330.0
2008-10-22 13:20:00,2.02858,2.02863,2.0285,2.02859,7665335.0
2008-10-22 13:21:00,2.02846,2.02865,2.0284,2.02865,9898431.0
2008-10-22 13:22:00,2.02881,2.02974,2.02881,2.02974,6557098.0
2008-10-22 13:23:00,2.02978,2.03018,2.02977,2.03018,12279500.0
2008-10-22 13:24:00,2.0302,2.03084,2.0302,2.03084,13982838.0
2008-10-22 13:25:00,2.03091,2.03132,2.03091,2.03132,5873237.0
2008-10-22 13:26:00,2.0314,2.03202,2.0314,2.03202,12315827.0
2008-10-22 13:27:00,2.03239,2.03239,2.03207,2.03207,8472145.0
2008-10-22 13:28:00,2.03214,2.03276,2.03214,2.03261,3706337.0
2008-10-22 13:29:00,2.03252,2.03256,2.0321,2.0321,16443268.0
2008-10-22 13:30:00,2.032,2.032,2.03161,2.03161,4344831.0
2008-10-22 13:31:00,2.03149,2.03149,2.031,2.031,25475685.0
2008-10-22 13:32:00,2.03098,2.03098,2.03046,2.03046,6717138.0
2008-10-22 13:33:00,2.03035,2.03035,2.02979,2.02979,7267076.0
2008-10-22 13:34:00,2.0297,2.0297,2.02927,2.02927,5904187.0
2008-10-22 13:35:00,2.0291,2.02916,2.02835,2.02839,14126170.0
2008-10-22 13:36:00,2.02841,2.02961,2.02841,2.02941,1926973.0
2008-10-22 13:37:00,2.02943,2.03028,2.02943,2.03028,1772419.0
2008-10-22 13:38:00,2.03045,2.03099,2.0304,2.03099,4518673.0
2008-10-22 13:39:00,2.03106,2.0314,2.03106,2.03137,9627237.0
2008-10-22 13:40:00,2.03161,2.03208,2.03161,2.03208,8950959.0
2008-10-22 13:41:00,2.03218,2.0329,2.03218,2.0329,10752660.0
2008-10-22 13:42:00,2.03294,2.03341,2.03292,2.03341,17446600.0
2008-10-22 13:43:00,2.03345,2.03399,2.03345,2.03399,3382128.0
2008-10-22 13:44:00,2.03394,2.03455,2.03394,2.03455,4484108.0
2008-10-22 13:45:00,2.03467,2.03498,2.03438,2.03468,8954251.0
2008-10-22 13:46:00,2.03487,2.03514,2.03487,2.03506,18171576.0
2008-10-22 13:47:00,2.0347,2.0347,2.03393,2.03393,7794009.0
2008-10-22 13:48:00,2.03356,2.03356,2.03317,2.03344,4827648.0
2008-10-22 13:49:00,2.03362,2.03552,2.03362,2.03552,8041897.0
2008-10-22 13:50:00,2.03568,2.03659,2.03568,2.03659,6285367.0
2008-10-22 13:51:00,2.0366,2.03691,2.0366,2.03686,8008405.0
2008-10-22 13:52:00,2.03714,2.03759,2.03714,2.03759,1677768.0
2008-10-22 13:53:00,2.03753,2.03835,2.03753,2.03835,10200699.0
2008-10-22 13:54:00,2.03842,2.03904,2.03842,2.03904,12964240.0
2008-10-22 13:55:00,2.03906,2.03971,2.03906,2.03971,24655260.0
2008-10-22 13:56:00,2.03958,2.04008,2.03958,2.04007,4782076.0
2008-10-22 13:57:00,2.04025,2.04102,2.04025,2.04043,42219155.0
2008-10-22 13:58:00,2.04039,2.04039,2.03964,2.03964,19667695.0
2008-10-22 13:59:00,2.03962,2.03962,2.03894,2.03952,14201387.0
2008-10-22 14:00:00,2.03964,2.03988,2.03925,2.03988,6546562.0
2008-10-22 14:01:00,2.04028,2.04073,2.04028,2.04066,11474263.0
2008-10-22 14:02:00,2.04052,2.04065,2.04033,2.04033,9012491.0
2008-10-22 14:03:00,2.0401,2.0401,2.03993,2.04009,3822918.0
2008-10-22 14:04:00,2.03989,2.03989,2.03954,2.03972,9942512.0
2008-10-22 14:05:00,2.03986,2.04054,2.03986,2.04054,4153088.0
2008-10-22 14:06:00,2.04063,2.04063,2.03952,2.03956,4436810.0
2008-10-22 14:07:00,2.03948,2.03948,2.03851,2.03886,39818896.0
2008-10-22 14:08:00,2.03914,2.03966,2.03914,2.03966,13031651.0
2008-10-22 14:09:00,2.03946,2.03946,2.03832,2.03832,10716751.0
2008-10-22 14:10:00,2.03802,2.03802,2.03776,2.03794,5527351.0
2008-10-22 14:11:00,2.03822,2.03902,2.03822,2.03891,7804279.0
2008-10-22 14:12:00,2.03913,2.03942,2.03908,2.03942,8164108.0
2008-10-22 14:13:00,2.03953,2.03996,2.03948,2.03996,12769194.0
2008-10-22 14:14:00,2.04008,2.04017,2.04007,2.04007,4808579.0
2008-10-22 14:15:00,2.04024,2.04086,2.04024,2.04086,8739270.0
2008-10-22 14:16:00,2.04099,2.04184,2.04099,2.04176,8394943.0
2008-10-22 14:17:00,2.04194,2.04249,2.04194,2.04223,10604275.0
2008-10-22 14:18:00,2.04265,2.04331,2.04265,2.04331,5722660.0
2008-10-22 14:19:00,2.04326,2.04392,2.04326,2.04392,2341373.0
2008-10-22 14:20:00,2.04398,2.04445,2.04398,2.04445,8750860.0
2008-10-22 14:21:00,2.0445,2.045,2.04439,2.045,10069285.0
2008-10-22 14:22:00,2.04502,2.04647,2.04502,2.04594,21823322.0
2008-10-22 14:23:00,2.04613,2.04665,2.04613,2.04665,11636672.0
2008-10-22 14:24:00,2.04664,2.04714,2.04663,2.04714,8881487.0
2008-10-22 14:25:00,2.04724,2.04762,2.04719,2.04736,4447253.0
2008-10-22 14:26:00,2.04783,2.04839,2.04783,2.04839,5005218.0
2008-10-22 14:27:00,2.04835,2.04906,2.04835,2.04883,4847464.0
2008-10-22 14:28:00,2.04919,2.04962,2.04919,2.04962,12428643.0
2008-10-22 14:29:00,2.04969,2.05008,2.04969,2.05007,11629546.0
2008-10-22 14:30:00,2.05013,2.05064,2.05013,2.05064,19655040.0
2008-10-22 14:31:00,2.05073,2.05129,2.05073,2.05129,13044207.0
2008-10-22 14:32:00,2.05155,2.05155,2.0511,2.0511,9952337.0
2008-10-22 14:33:00,2.05098,2.05099,2.05031,2.05037,4244302.0
2008-10-22 14:34:00,2.05065,2.05135,2.05032,2.05135,6302871.0
2008-10-22 14:35:00,2.05152,2.0529,2.05152,2.0529,3688639.0
2008-10-22 14:36:00,2.05337,2.05402,2.05337,2.05402,3854864.0
2008-10-22 14:37:00,2.05399,2.05399,2.05342,2.05342,2822042.0
2008-10-22 14:38:00,2.05312,2.05312,2.0523,2.0523,9744591.0
2008-10-22 14:39:00,2.0522,2.0522,2.05172,2.05172,6731606.0
2008-10-22 14:40:00,2.0519,2.05307,2.0519,2.05288,4463216.0
2008-10-22 14:41:00,2.05292,2.05317,2.05275,2.05275,8322536.0
2008-10-22 14:42:00,2.05241,2.05244,2.05195,2.05195,3582408.0
2008-10-22 14:43:00,2.05172,2.05172,2.05103,2.05103,10398720.0
2008-10-22 14:44:00,2.05078,2.05078,2.05013,2.05013,6357293.0
2008-10-22 14:45:00,2.05016,2.0502,2.04994,2.04994,16482094.0
2008-10-22 14:46:00,2.04995,2.05006,2.04975,2.04975,4481792.0
2008-10-22 14:47:00,2.04972,2.04972,2.04824,2.04824,5833098.0
2008-10-22 14:48:00,2.04792,2.04792,2.04743,2.04763,19830636.0
2008-10-22 14:49:00,2.04772,2.04817,2.04772,2.04807,6781132.0
2008-10-22 14:50:00,2.04806,2.04818,2.04729,2.04734,25367044.0
2008-10-22 14:51:00,2.04727,2.04727,2.04676,2.04676,3551607.0
2008-10-22 14:52:00,2.04671,2.04671,2.04599,2.04599,10034095.0
2008-10-22 14:53:00,2.04597,2.04597,2.04542,2.04542,7434562.0
2008-10-22 14:54:00,2.04557,2.04561,2.04546,2.04556,3305731.0
2008-10-22 14:55:00,2.04588,2.04678,2.04588,2.04678,4640655.0
2008-10-22 14:56:00,2.04682,2.04757,2.04677,2.04757,7661768.0
2008-10-22 14:57:00,2.04736,2.04736,2.04683,2.04683,7760025.0
2008-10-22 14:58:00,2.0469,2.04735,2.04681,2.04735,9221139.0
2008-10-22 14:59:00,2.04752,2.04785,2.0475,2.04756,6086375.0
2008-10-22 15:00:00,2.0475,2.0475,2.04731,2.04731,3560143.0
2008-10-22 15:01:00,2.04714,2.04729,2.04658,2.04658,7756179.0
2008-10-22 15:02:00,2.04573,2.0461,2.0451,2.0451,6725171.0
2008-10-22 15:03:00,2.04483,2.04564,2.04483,2.04526,9165798.0
2008-10-22 15:04:00,2.04515,2.04515,2.04447,2.04472,4776105.0
2008-10-22 15:05:00,2.04437,2.04446,2.04409,2.04446,7609585.0
2008-10-22 15:06:00,2.04445,2.04445,2.0441,2.04429,7277648.0
2008-10-22 15:07:00,2.04401,2.04462,2.04401,2.04462,6476083.0
2008-10-22 15:08:00,2.04483,2.04524,2.04483,2.04524,11924546.0
2008-10-22 15:09:00,2.04552,2.04639,2.04552,2.04639,4827122.0
2008-10-22 15:10:00,2.04646,2.04812,2.04646,2.04812,10990702.0
2008-10-22 15:11:00,2.0483,2.04893,2.04793,2.04793,5633587.0
2008-10-22 15:12:00,2.04799,2.04866,2.04798,2.04866,9779318.0
2008-10-22 15:13:00,2.04909,2.05005,2.04909,2.05005,5043543.0
2008-10-22 15:14:00,2.05036,2.05222,2.05036,2.05222,15790220.0
2008-10-22 15:15:00,2.05251,2.053,2.05251,2.053,6930836.0
2008-10-22 15:16:00,2.05288,2.05288,2.05202,2.05202,5275586.0
2008-10-22 15:17:00,2.05182,2.05263,2.05171,2.05263,8778145.0
2008-10-22 15:18:00,2.05257,2.05257,2.05226,2.05226,10300167.0
2008-10-22 15:19:00,2.0522,2.05287,2.0522,2.05287,5562670.0
2008-10-22 15:20:00,2.05324,2.05381,2.05324,2.05381,5383764.0
2008-10-22 15:21:00,2.05407,2.05461,2.05407,2.05461,5470171.0
2008-10-22 15:22:00,2.05471,2.0553,2.05471,2.0553,8505704.0
2008-10-22 15:23:00,2.05546,2.0555,2.05524,2.05524,14549932.0
2008-10-22 15:24:00,2.05515,2.05539,2.0538,2.05539,8894859.0
2008-10-22 15:25:00,2.05541,2.05541,2.05512,2.05525,9909726.0
2008-10-22 15:26:00,2.05546,2.05573,2.05546,2.05569,5997812.0
2008-10-22 15:27:00,2.05567,2.05567,2.05538,2.05555,5704607.0
2008-10-22 15:28:00,2.05567,2.05573,2.05534,2.05573,7632825.0
2008-10-22 15:29:00,2.05573,2.05585,2.05492,2.05492,15215813.0
2008-10-22 15:30:00,2.05468,2.05468,2.05357,2.05357,3955419.0
2008-10-22 15:31:00,2.05344,2.05344,2.05296,2.05296,10591101.0
2008-10-22 15:32:00,2.05271,2.05271,2.05243,2.05254,4492011.0
2008-10-22 15:33:00,2.05258,2.05272,2.05211,2.05211,6354539.0
2008-10-22 15:34:00,2.05187,2.05187,2.05123,2.05123,15160169.0
2008-10-22 15:35:00,2.05089,2.051,2.05045,2.05045,13705309.0
2008-10-22 15:36:00,2.05045,2.05058,2.05022,2.05042,9736685.0
2008-10-22 15:37:00,2.05046,2.05085,2.05046,2.05085,12294840.0
2008-10-22 15:38:00,2.05103,2.0514,2.05103,2.0514,3343915.0
2008-10-22 15:39:00,2.0516,2.05166,2.05123,2.05123,15045425.0
2008-10-22 15:40:00,2.05133,2.05155,2.05103,2.05103,12001358.0
2008-10-22 15:41:00,2.05095,2.05151,2.0508,2.05151,3178660.0
2008-10-22 15:42:00,2.05185,2.05254,2.05181,2.05189,17835379.0
2008-10-22 15:43:00,2.05225,2.05408,2.05225,2.05408,7287021.0
2008-10-22 15:44:00,2.05427,2.05427,2.05287,2.05291,21258691.0
2008-10-22 15:45:00,2.05284,2.05286,2.05233,2.05233,7209556.0
2008-10-22 15:46:00,2.05214,2.05214,2.05048,2.05048,10079088.0
2008-10-22 15:47:00,2.04987,2.04987,2.04934,2.04934,4954415.0
2008-10-22 15:48:00,2.04905,2.04905,2.0484,2.0484,8616077.0
2008-10-22 15:49:00,2.04808,2.04808,2.04738,2.04738,5018270.0
2008-10-22 15:50:00,2.047,2.047,2.04636,2.04637,2009176.0
2008-10-22 15:51:00,2.04631,2.04631,2.04556,2.04556,7092889.0
2008-10-22 15:52:00,2.04558,2.04608,2.04538,2.04538,6998989.0
2008-10-22 15:53:00,2.04499,2.04534,2.04438,2.04534,5079506.0
2008-10-22 15:54:00,2.0457,2.0468,2.0457,2.0468,10718228.0
2008-10-22 15:55:00,2.04727,2.04786,2.04727,2.04783,13778723.0
2008-10-22 15:56:00,2.04814,2.04829,2.04779,2.04817,7380104.0
2008-10-22 15:57:00,2.04812,2.04812,2.04777,2.04777,3074135.0
2008-10-22 15:58:00,2.04753,2.04753,2.047,2.047,12899741.0
2008-10-22 15:59:00,2.04677,2.04677,2.04551,2.04551,2904866.0
2008-10-22 16:00:00,2.04531,2.04531,2.04479,2.0448,29060682.0
2008-10-22 16:01:00,2.04485,2.04552,2.04485,2.04552,6273293.0
2008-10-22 16:02:00,2.04557,2.04557,2.04502,2.04502,5285676.0
2008-10-22 16:03:00,2.04458,2.04458,2.04316,2.04376,21110592.0
2008-10-22 16:04:00,2.04365,2.04365,2.04267,2.04267,5280420.0
2008-10-22 16:05:00,2.04227,2.04227,2.04122,2.04145,8144162.0
2008-10-22 16:06:00,2.04108,2.04108,2.04051,2.04066,3829239.0
2008-10-22 16:07:00,2.04055,2.04055,2.03898,2.03898,5557092.0
2008-10-22 16:08:00,2.039,2.04005,2.039,2.04005,4330732.0
2008-10-22 16:09:00,2.04036,2.0422,2.04036,2.0422,10261255.0
2008-10-22 16:10:00,2.04236,2.04264,2.04235,2.04243,8223965.0
2008-10-22 16:11:00,2.04273,2.04339,2.04273,2.04339,10296665.0
2008-10-22 16:12:00,2.0433,2.0433,2.04248,2.04302,12735217.0
2008-10-22 16:13:00,2.04292,2.04292,2.04159,2.04159,8628454.0
2008-10-22 16:14:00,2.04152,2.04152,2.04113,2.04113,4387199.0
2008-10-22 16:15:00,2.04101,2.04101,2.04061,2.04061,3864427.0
2008-10-22 16:16:00,2.04052,2.04052,2.04003,2.04003,13673083.0
2008-10-22 16:17:00,2.03996,2.04004,2.03966,2.04004,5152139.0
2008-10-22 16:18:00,2.03994,2.03994,2.03964,2.03964,3382171.0
2008-10-22 16:19:00,2.0398,2.04115,2.0398,2.04115,28148404.0
2008-10-22 16:20:00,2.04124,2.04168,2.04118,2.04168,8099821.0
2008-10-22 16:21:00,2.04172,2.04221,2.04172,2.04221,4448772.0
2008-10-22 16:22:00,2.04229,2.04284,2.04228,2.04284,8261094.0
2008-10-22 16:23:00,2.04287,2.04392,2.04287,2.04392,7179698.0
2008-10-22 16:24:00,2.04401,2.04425,2.0439,2.04425,5563914.0
2008-10-22 16:25:00,2.04439,2.04502,2.04439,2.04462,6829101.0
2008-10-22 16:26:00,2.04444,2.04444,2.04412,2.04415,2950494.0
2008-10-22 16:27:00,2.04392,2.04392,2.04322,2.04322,3985089.0
2008-10-22 16:28:00,2.04327,2.04398,2.04327,2.04398,13224352.0
2008-10-22 16:29:00,2.04417,2.04446,2.04417,2.04434,4499850.0
2008-10-22 16:30:00,2.04444,2.04466,2.04387,2.04387,1893822.0
2008-10-22 16:31:00,2.04371,2.04372,2.0426,2.0426,8172696.0
2008-10-22 16:32:00,2.0421,2.0421,2.04015,2.04015,7908662.0
2008-10-22 16:33:00,2.04039,2.04084,2.04039,2.04044,14601192.0
2008-10-22 16:34:00,2.04049,2.04049,2.03987,2.03987,22550456.0
2008-10-22 16:35:00,2.03958,2.0398,2.03933,2.0398,4712286.0
2008-10-22 16:36:00,2.04003,2.04046,2.04003,2.04046,11465901.0
2008-10-22 16:37:00,2.04063,2.04121,2.04063,2.04121,20638394.0
2008-10-22 16:38:00,2.04171,2.04239,2.04171,2.04219,8113405.0
2008-10-22 16:39:00,2.04205,2.04205,2.04152,2.04165,6434835.0
2008-10-22 16:40:00,2.04163,2.04274,2.04163,2.04274,14554708.0
2008-10-22 16:41:00,2.04277,2.04318,2.04277,2.04318,6300701.0
2008-10-22 16:42:00,2.0433,2.04386,2.0433,2.04386,11744336.0
2008-10-22 16:43:00,2.0439,2.04446,2.0439,2.04406,2752809.0
2008-10-22 16:44:00,2.0438,2.0438,2.04311,2.04311,12231326.0
2008-10-22 16:45:00,2.04268,2.04268,2.04212,2.04212,8121643.0
2008-10-22 16:46:00,2.04169,2.04206,2.04102,2.04102,8426207.0
2008-10-22 16:47:00,2.04061,2.0409,2.03934,2.03961,3933467.0
2008-10-22 16:48:00,2.03992,2.04113,2.03987,2.03987,11750823.0
2008-10-22 16:49:00,2.03973,2.03973,2.03919,2.03919,3592625.0
2008-10-22 16:50:00,2.0392,2.03993,2.0392,2.03993,11657004.0
2008-10-22 16:51:00,2.04044,2.04131,2.04044,2.04131,4043788.0
2008-10-22 16:52:00,2.04189,2.04279,2.04189,2.04258,9728360.0
2008-10-22 16:53:00,2.04224,2.04224,2.04137,2.04137,7364552.0
2008-10-22 16:54:00,2.0413,2.0413,2.04069,2.04069,3552736.0
2008-10-22 16:55:00,2.04065,2.04065,2.04024,2.04024,5284474.0
2008-10-22 16:56:00,2.04009,2.04009,2.03953,2.03953,9405882.0
2008-10-22 16:57:00,2.03951,2.03951,2.03888,2.03942,8799660.0
2008-10-22 16:58:00,2.03954,2.03976,2.0395,2.03976,9973460.0
2008-10-22 16:59:00,2.03992,2.04047,2.03992,2.04042,2214735.0
2008-10-22 17:00:00,2.04024,2.04045,2.04014,2.04014,7343879.0
2008-10-22 17:01:00,2.04006,2.0402,2.03896,2.03896,1193487.0
2008-10-22 17:02:00,2.03866,2.03867,2.03799,2.03799,3338469.0
2008-10-22 17:03:00,2.03766,2.03766,2.03707,2.0371,5230167.0
2008-10-22 17:04:00,2.03708,2.03721,2.03707,2.03721,3608175.0
2008-10-22 17:05:00,2.03741,2.03802,2.03741,2.03802,9873196.0
2008-10-22 17:06:00,2.03812,2.03818,2.03805,2.03809,7118919.0
2008-10-22 17:07:00,2.03808,2.03834,2.03653,2.03653,5901796.0
2008-10-22 17:08:00,2.03756,2.03756,2.03689,2.03689,15580483.0
2008-10-22 17:09:00,2.03666,2.03666,2.0357,2.0357,5429318.0
2008-10-22 17:10:00,2.03562,2.03562,2.03533,2.03546,5457431.0
2008-10-22 17:11:00,2.03576,2.03671,2.03576,2.03671,5622525.0
2008-10-22 17:12:00,2.03658,2.03685,2.03646,2.03685,5410778.0
2008-10-22 17:13:00,2.03718,2.03924,2.03718,2.03924,5023298.0
2008-10-22 17:14:00,2.03939,2.03954,2.03921,2.03921,13083313.0
2008-10-22 17:15:00,2.03915,2.03922,2.03911,2.03917,3252825.0
2008-10-22 17:16:00,2.03904,2.03904,2.03829,2.03874,224282840.0
2008-10-22 17:17:00,2.03856,2.03858,2.03831,2.03831,7277287.0
2008-10-22 17:18:00,2.03802,2.03802,2.03743,2.03747,4154325.0
2008-10-22 17:19:00,2.03748,2.0386,2.03748,2.0386,10921590.0
2008-10-22 17:20:00,2.03873,2.03895,2.03835,2.03895,16271636.0
2008-10-22 17:21:00,2.03916,2.03948,2.03915,2.03915,10289754.0
2008-10-22 17:22:00,2.03923,2.0394,2.03902,2.03902,6010556.0
2008-10-22 17:23:00,2.03905,2.03912,2.03858,2.03858,32161346.0
2008-10-22 17:24:00,2.03817,2.03817,2.03716,2.03716,6653305.0
2008-10-22 17:25:00,2.03685,2.03685,2.03586,2.03586,4633323.0
2008-10-22 17:26:00,2.03587,2.03587,2.0352,2.03521,4817337.0
2008-10-22 17:27:00,2.03509,2.03509,2.03455,2.03455,17359718.0
2008-10-22 17:28:00,2.03437,2.03437,2.03343,2.03352,5160872.0
2008-10-22 17:29:00,2.03348,2.03348,2.03218,2.03218,9010334.0
2008-10-22 17:30:00,2.03194,2.03194,2.03038,2.03038,11221093.0
2008-10-22 17:31:00,2.03014,2.03014,2.02886,2.02888,18008331.0
2008-10-22 17:32:00,2.02879,2.0289,2.02872,2.0289,3869179.0
2008-10-22 17:33:00,2.0289,2.0289,2.02807,2.02812,8606957.0
2008-10-22 17:34:00,2.02791,2.02796,2.02757,2.02759,7822098.0
2008-10-22 17:35:00,2.02744,2.02744,2.02693,2.02693,6687408.0
2008-10-22 17:36:00,2.02683,2.02683,2.02529,2.02529,20401079.0
2008-10-22 17:37:00,2.02491,2.02491,2.02359,2.02359,6842276.0
2008-10-22 17:38:00,2.02328,2.02328,2.02104,2.02104,11290047.0
2008-10-22 17:39:00,2.02079,2.02123,2.02079,2.02089,7319432.0
2008-10-22 17:40:00,2.02105,2.02182,2.02105,2.02182,8991536.0
2008-10-22 17:41:00,2.02188,2.02204,2.02183,2.02204,4189473.0
2008-10-22 17:42:00,2.02204,2.02222,2.02142,2.02142,7047976.0
2008-10-22 17:43:00,2.02107,2.02107,2.02019,2.02019,1920310.0
2008-10-22 17:44:00,2.01993,2.01993,2.01928,2.01928,17684798.0
2008-10-22 17:45:00,2.01918,2.01918,2.0184,2.01847,3525988.0
2008-10-22 17:46:00,2.0186,2.01868,2.01827,2.01841,14809972.0
2008-10-22 17:47:00,2.01876,2.02068,2.01876,2.02068,8531410.0
2008-10-22 17:48:00,2.02083,2.02148,2.02082,2.02148,4677062.0
2008-10-22 17:49:00,2.02155,2.0221,2.02155,2.0221,8618330.0
2008-10-22 17:50:00,2.02249,2.02258,2.02224,2.02258,3884996.0
2008-10-22 17:51:00,2.02262,2.02274,2.02246,2.02253,3480636.0
2008-10-22 17:52:00,2.02265,2.02365,2.02265,2.02365,4542015.0
2008-10-22 17:53:00,2.02377,2.02385,2.02287,2.02287,4599471.0
2008-10-22 17:54:00,2.02256,2.02256,2.02182,2.02182,3117817.0
2008-10-22 17:55:00,2.0217,2.0217,2.02121,2.02121,9238280.0
2008-10-22 17:56:00,2.0211,2.0211,2.02043,2.02043,4547615.0
2008-10-22 17:57:00,2.02073,2.02073,2.02044,2.02052,46094897.0
2008-10-22 17:58:00,2.02103,2.02228,2.02103,2.02228,18839434.0
2008-10-22 17:59:00,2.02213,2.02213,2.02072,2.02072,4641370.0
2008-10-22 18:00:00,2.02028,2.02103,2.02028,2.02092,5710188.0
2008-10-22 18:01:00,2.02045,2.02045,2.01963,2.01963,4049004.0
2008-10-22 18:02:00,2.01967,2.01998,2.01945,2.01945,7130791.0
2008-10-22 18:03:00,2.01952,2.02075,2.01952,2.02036,5513645.0
2008-10-22 18:04:00,2.02043,2.02108,2.02043,2.02105,3163266.0
2008-10-22 18:05:00,2.0207,2.0207,2.02003,2.02003,12672086.0
2008-10-22 18:06:00,2.02016,2.02079,2.02008,2.02079,10200793.0
2008-10-22 18:07:00,2.02098,2.02151,2.02098,2.02151,39983108.0
2008-10-22 18:08:00,2.02166,2.02246,2.02166,2.02246,6715033.0
2008-10-22 18:09:00,2.02282,2.02349,2.02282,2.02334,9241460.0
2008-10-22 18:10:00,2.0233,2.0233,2.02293,2.02293,19501367.0
2008-10-22 18:11:00,2.0231,2.02356,2.0231,2.02345,8245956.0
2008-10-22 18:12:00,2.02299,2.02342,2.02299,2.02307,13956941.0
2008-10-22 18:13:00,2.02311,2.02365,2.02311,2.02365,5153650.0
2008-10-22 18:14:00,2.02371,2.02406,2.02371,2.02406,1579936.0
2008-10-22 18:15:00,2.024,2.024,2.02367,2.0239,4639808.0
2008-10-22 18:16:00,2.02397,2.02423,2.02394,2.02423,6236745.0
2008-10-22 18:17:00,2.02434,2.02481,2.02434,2.02481,7846520.0
2008-10-22 18:18:00,2.02505,2.0265,2.02505,2.0265,8527307.0
2008-10-22 18:19:00,2.02653,2.02665,2.02587,2.02587,20835588.0
2008-10-22 18:20:00,2.02559,2.0256,2.02539,2.02555,4495279.0
2008-10-22 18:21:00,2.02547,2.02547,2.02425,2.02425,3815588.0
2008-10-22 18:22:00,2.02416,2.02416,2.02369,2.02369,3755792.0
2008-10-22 18:23:00,2.0236,2.02387,2.0232,2.02387,2936074.0
2008-10-22 18:24:00,2.02391,2.02396,2.02373,2.02396,8202224.0
2008-10-22 18:25:00,2.02401,2.02435,2.02401,2.02435,15026486.0
2008-10-22 18:26:00,2.02429,2.02497,2.02429,2.02429,7616587.0
2008-10-22 18:27:00,2.02413,2.02421,2.02399,2.02413,3542161.0
2008-10-22 18:28:00,2.02451,2.02551,2.02451,2.02551,10137441.0
2008-10-22 18:29:00,2.02587,2.02698,2.02587,2.02698,3664919.0
2008-10-22 18:30:00,2.02734,2.02817,2.02734,2.02817,5317771.0
2008-10-22 18:31:00,2.02823,2.0288,2.02823,2.02873,10064836.0
2008-10-22 18:32:00,2.02895,2.02965,2.02895,2.02965,11103475.0
2008-10-22 18:33:00,2.02967,2.03033,2.02964,2.03033,5557407.0
2008-10-22 18:34:00,2.03037,2.03102,2.03037,2.03102,8524768.0
2008-10-22 18:35:00,2.03109,2.0318,2.03109,2.03156,17921957.0
2008-10-22 18:36:00,2.03117,2.03117,2.03043,2.03043,3931465.0
2008-10-22 18:37:00,2.03016,2.03016,2.02935,2.02935,11186123.0
2008-10-22 18:38:00,2.0291,2.0291,2.02868,2.02882,13665091.0
2008-10-22 18:39:00,2.02886,2.02911,2.02884,2.02911,6387749.0
2008-10-22 18:40:00,2.02907,2.02942,2.0289,2.02942,12093458.0
2008-10-22 18:41:00,2.02952,2.02994,2.02952,2.02994,3221701.0
2008-10-22 18:42:00,2.03016,2.03016,2.02948,2.02968,8435051.0
2008-10-22 18:43:00,2.02933,2.02933,2.02866,2.02866,9201285.0
2008-10-22 18:44:00,2.02811,2.02811,2.02671,2.02671,5500002.0
2008-10-22 18:45:00,2.02673,2.02724,2.02673,2.02715,2601876.0
2008-10-22 18:46:00,2.02689,2.02689,2.02637,2.02653,3725016.0
2008-10-22 18:47:00,2.02644,2.02698,2.02644,2.02659,8845683.0
2008-10-22 18:48:00,2.02639,2.02639,2.02612,2.02627,9653593.0
2008-10-22 18:49:00,2.02623,2.02624,2.0259,2.0259,6365201.0
2008-10-22 18:50:00,2.02551,2.02559,2.02482,2.02482,2827404.0
2008-10-22 18:51:00,2.02446,2.02588,2.02446,2.02588,9661546.0
2008-10-22 18:52:00,2.02592,2.02658,2.02592,2.02658,3133348.0
2008-10-22 18:53:00,2.02666,2.02699,2.0259,2.0259,7357578.0
2008-10-22 18:54:00,2.02603,2.02689,2.02603,2.02689,9304260.0
2008-10-22 18:55:00,2.02701,2.02748,2.02701,2.02748,17323881.0
2008-10-22 18:56:00,2.0275,2.02792,2.0275,2.02792,11340819.0
2008-10-22 18:57:00,2.02801,2.02869,2.02801,2.02869,7038945.0
2008-10-22 18:58:00,2.02872,2.02931,2.02757,2.02931,1733074.0
2008-10-22 18:59:00,2.02937,2.02973,2.02937,2.02967,7113896.0
2008-10-22 19:00:00,2.02986,2.03032,2.02986,2.03032,13484596.0
2008-10-22 19:01:00,2.03046,2.03087,2.03046,2.03087,1461899.0
2008-10-22 19:02:00,2.03092,2.03165,2.03092,2.03165,11864270.0
2008-10-22 19:03:00,2.03159,2.03227,2.03159,2.03227,11013437.0
2008-10-22 19:04:00,2.03229,2.03299,2.03229,2.03299,17521130.0
2008-10-22 19:05:00,2.03295,2.03374,2.03295,2.03374,12551284.0
2008-10-22 19:06:00,2.03378,2.03425,2.03378,2.03425,3891747.0
2008-10-22 19:07:00,2.03424,2.0349,2.03424,2.0349,5574432.0
2008-10-22 19:08:00,2.03498,2.0356,2.03494,2.0356,6402927.0
2008-10-22 19:09:00,2.03565,2.03592,2.03565,2.03588,3636384.0
2008-10-22 19:10:00,2.03587,2.03629,2.03579,2.03629,2386078.0
2008-10-22 19:11:00,2.03633,2.03644,2.03562,2.03562,14881402.0
2008-10-22 19:12:00,2.03561,2.03566,2.03556,2.03566,6339034.0
2008-10-22 19:13:00,2.03535,2.03541,2.03508,2.03513,8764489.0
2008-10-22 19:14:00,2.03501,2.0351,2.0345,2.0345,10333472.0
2008-10-22 19:15:00,2.03432,2.03466,2.03406,2.03466,16104825.0
2008-10-22 19:16:00,2.03457,2.03457,2.03372,2.03372,4320576.0
2008-10-22 19:17:00,2.03359,2.03359,2.03281,2.03281,8361915.0
2008-10-22 19:18:00,2.03288,2.03295,2.03282,2.03295,4126820.0
2008-10-22 19:19:00,2.03314,2.03417,2.03314,2.03417,5804869.0
2008-10-22 19:20:00,2.03476,2.03628,2.03476,2.03628,8492540.0
2008-10-22 19:21:00,2.03643,2.03656,2.0362,2.0362,5475412.0
2008-10-22 19:22:00,2.03596,2.03596,2.03556,2.03559,6503935.0
2008-10-22 19:23:00,2.03541,2.03541,2.03511,2.0352,7510742.0
2008-10-22 19:24:00,2.03511,2.03511,2.03478,2.03478,11314565.0
2008-10-22 19:25:00,2.0349,2.03509,2.0347,2.0347,5621508.0
2008-10-22 19:26:00,2.03475,2.03518,2.03465,2.03518,9822583.0
2008-10-22 19:27:00,2.03523,2.0359,2.03523,2.03563,4222654.0
2008-10-22 19:28:00,2.03545,2.03605,2.03531,2.03531,16305462.0
2008-10-22 19:29:00,2.03521,2.03521,2.035,2.0351,6229323.0
2008-10-22 19:30:00,2.03545,2.03636,2.03541,2.03636,13097917.0
2008-10-22 19:31:00,2.03628,2.03628,2.0358,2.0358,6930808.0
2008-10-22 19:32:00,2.03569,2.03569,2.03538,2.03538,3649493.0
2008-10-22 19:33:00,2.0352,2.03525,2.03502,2.03502,11075705.0
2008-10-22 19:34:00,2.03494,2.03494,2.03421,2.03421,8132994.0
2008-10-22 19:35:00,2.03431,2.03454,2.03409,2.03442,5412834.0
2008-10-22 19:36:00,2.03448,2.03491,2.03448,2.03491,3804374.0
2008-10-22 19:37:00,2.03498,2.03512,2.03478,2.03505,6956188.0
2008-10-22 19:38:00,2.03503,2.03503,2.03491,2.03494,4704614.0
2008-10-22 19:39:00,2.03481,2.03505,2.03481,2.03504,6438925.0
2008-10-22 19:40:00,2.03514,2.03546,2.03488,2.03502,8372347.0
2008-10-22 19:41:00,2.03493,2.03576,2.03493,2.03566,16984340.0
2008-10-22 19:42:00,2.03542,2.03542,2.03474,2.03474,7358983.0
2008-10-22 19:43:00,2.03473,2.03473,2.03393,2.03393,8761432.0
2008-10-22 19:44:00,2.03397,2.03397,2.03315,2.03315,24796101.0
2008-10-22 19:45:00,2.03295,2.03295,2.03245,2.03267,7281524.0
2008-10-22 19:46:00,2.03268,2.03268,2.03241,2.03243,2854992.0
2008-10-22 19:47:00,2.03248,2.03265,2.03215,2.03227,4729860.0
2008-10-22 19:48:00,2.03219,2.03225,2.03187,2.03187,4140379.0
2008-10-22 19:49:00,2.03175,2.03191,2.03169,2.03191,3578834.0
2008-10-22 19:50:00,2.03216,2.03251,2.03216,2.03251,6037105.0
2008-10-22 19:51:00,2.03246,2.03246,2.03194,2.03196,4338062.0
2008-10-22 19:52:00,2.03193,2.03193,2.03147,2.03147,13064737.0
2008-10-22 19:53:00,2.0315,2.03182,2.03126,2.03155,2941305.0
2008-10-22 19:54:00,2.03155,2.03155,2.03136,2.03136,6885581.0
2008-10-22 19:55:00,2.03118,2.03118,2.03106,2.03108,3749273.0
2008-10-22 19:56:00,2.0311,2.03204,2.0311,2.0318,9230649.0
2008-10-22 19:57:00,2.03175,2.03175,2.03131,2.03131,5553415.0
2008-10-22 19:58:00,2.03147,2.03211,2.03147,2.03211,18704652.0
2008-10-22 19:59:00,2.03222,2.03249,2.03218,2.03218,5939538.0
2008-10-22 20:00:00,2.03205,2.03228,2.03189,2.03228,3295670.0
2008-10-22 20:01:00,2.03244,2.03311,2.03244,2.03311,2537116.0
2008-10-22 20:02:00,2.03336,2.03468,2.03336,2.03468,7495214.0
2008-10-22 20:03:00,2.03515,2.03546,2.0346,2.0346,12725797.0
2008-10-22 20:04:00,2.03419,2.03419,2.03323,2.03331,3689443.0
2008-10-22 20:05:00,2.03322,2.03322,2.03269,2.03271,10162389.0
2008-10-22 20:06:00,2.03255,2.03255,2.03227,2.03239,5475224.0
2008-10-22 20:07:00,2.0323,2.03259,2.03228,2.03259,7369210.0
2008-10-22 20:08:00,2.03259,2.03259,2.03241,2.03252,7472996.0
2008-10-22 20:09:00,2.03265,2.03276,2.03264,2.0327,3201903.0
2008-10-22 20:10:00,2.03276,2.03315,2.03276,2.03306,7885941.0
2008-10-22 20:11:00,2.03292,2.03307,2.03292,2.03296,4609992.0
2008-10-22 20:12:00,2.03293,2.03311,2.03293,2.03311,9466833.0
2008-10-22 20:13:00,2.03299,2.03316,2.03299,2.03302,3688034.0
2008-10-22 20:14:00,2.03264,2.03273,2.03202,2.03202,3647767.0
2008-10-22 20:15:00,2.03173,2.03175,2.03139,2.03139,21087284.0
2008-10-22 20:16:00,2.03153,2.03183,2.03153,2.03183,8103886.0
2008-10-22 20:17:00,2.032,2.03294,2.032,2.03294,3101232.0
2008-10-22 20:18:00,2.03307,2.03355,2.03307,2.03355,6410923.0
2008-10-22 20:19:00,2.03365,2.03397,2.03365,2.03394,3405880.0
2008-10-22 20:20:00,2.03414,2.03465,2.03414,2.03465,3798205.0
2008-10-22 20:21:00,2.0347,2.03501,2.0347,2.03501,3637984.0
2008-10-22 20:22:00,2.03508,2.03596,2.03508,2.03596,15455110.0
2008-10-22 20:23:00,2.03598,2.03647,2.03598,2.03647,3168682.0
2008-10-22 20:24:00,2.03659,2.03712,2.03656,2.03712,4578610.0
2008-10-22 20:25:00,2.03717,2.03789,2.03717,2.03789,20325138.0
2008-10-22 20:26:00,2.03797,2.03841,2.03797,2.03841,4210386.0
2008-10-22 20:27:00,2.0384,2.03894,2.0384,2.03894,4020945.0
2008-10-22 20:28:00,2.03889,2.03945,2.03889,2.03945,2973869.0
2008-10-22 20:29:00,2.03965,2.04048,2.03965,2.04048,15519638.0
2008-10-22 20:30:00,2.04029,2.04029,2.03947,2.03947,6464650.0
2008-10-22 20:31:00,2.03912,2.03912,2.03872,2.03899,13002690.0
2008-10-22 20:32:00,2.03928,2.03963,2.03912,2.03963,3717222.0
2008-10-22 20:33:00,2.03999,2.04066,2.03999,2.04066,5309505.0
2008-10-22 20:34:00,2.0407,2.04117,2.04061,2.04117,5171428.0
2008-10-22 20:35:00,2.04118,2.04118,2.04098,2.04098,3712865.0
2008-10-22 20:36:00,2.04109,2.04132,2.04109,2.04127,6618909.0
2008-10-22 20:37:00,2.0412,2.0412,2.04052,2.04052,6286394.0
2008-10-22 20:38:00,2.04046,2.04051,2.04015,2.04015,5529330.0
2008-10-22 20:39:00,2.04003,2.0402,2.03972,2.0402,3413439.0
2008-10-22 20:40:00,2.04043,2.04045,2.04031,2.04031,7955514.0
2008-10-22 20:41:00,2.0403,2.04054,2.0403,2.04046,7226754.0
2008-10-22 20:42:00,2.04071,2.04108,2.04062,2.04081,15048757.0
2008-10-22 20:43:00,2.04058,2.04058,2.04001,2.04028,7615552.0
2008-10-22 20:44:00,2.04007,2.04078,2.04007,2.04063,3147943.0
2008-10-22 20:45:00,2.04064,2.04064,2.03944,2.03944,3660893.0
2008-10-22 20:46:00,2.03958,2.04012,2.03958,2.04012,4047193.0
2008-10-22 20:47:00,2.04003,2.04003,2.03968,2.03983,16810892.0
2008-10-22 20:48:00,2.03996,2.04018,2.03983,2.03983,3466305.0
2008-10-22 20:49:00,2.03965,2.03979,2.03949,2.03979,27875385.0
2008-10-22 20:50:00,2.0399,2.04091,2.0399,2.04091,12150308.0
2008-10-22 20:51:00,2.04143,2.0425,2.04143,2.0425,11200988.0
2008-10-22 20:52:00,2.04246,2.04246,2.04233,2.04241,12544031.0
2008-10-22 20:53:00,2.04246,2.04246,2.04217,2.04221,9900872.0
2008-10-22 20:54:00,2.04233,2.04271,2.04233,2.04248,15437825.0
2008-10-22 20:55:00,2.04248,2.04292,2.04248,2.04291,5358918.0
2008-10-22 20:56:00,2.04302,2.04335,2.04302,2.04328,8776043.0
2008-10-22 20:57:00,2.04333,2.04336,2.04309,2.04334,6178419.0
2008-10-22 20:58:00,2.04347,2.04406,2.04347,2.04406,8281381.0
2008-10-22 20:59:00,2.04404,2.04441,2.04404,2.04441,14923881.0
2008-10-22 21:00:00,2.04441,2.04441,2.0439,2.04411,4830342.0
2008-10-22 21:01:00,2.04409,2.04409,2.04291,2.04291,2761722.0
2008-10-22 21:02:00,2.04287,2.04287,2.04271,2.04271,4561704.0
2008-10-22 21:03:00,2.04259,2.04262,2.04254,2.04262,9913059.0
2008-10-22 21:04:00,2.0428,2.04327,2.0428,2.04327,8254507.0
2008-10-22 21:05:00,2.04338,2.04359,2.04338,2.04359,6927961.0
2008-10-22 21:06:00,2.04358,2.04358,2.04332,2.04348,3523119.0
2008-10-22 21:07:00,2.04347,2.04347,2.04342,2.04342,13923789.0
2008-10-22 21:08:00,2.04349,2.04444,2.04349,2.04444,10066246.0
2008-10-22 21:09:00,2.04439,2.04439,2.04409,2.04427,7637949.0
2008-10-22 21:10:00,2.0442,2.0442,2.04395,2.04419,5451937.0
2008-10-22 21:11:00,2.04423,2.04449,2.04423,2.04449,3437344.0
2008-10-22 21:12:00,2.04488,2.0451,2.04467,2.04491,5421751.0
2008-10-22 21:13:00,2.04487,2.04522,2.0448,2.0448,5610064.0
2008-10-22 21:14:00,2.04455,2.04455,2.04357,2.04357,5193108.0
2008-10-22 21:15:00,2.04342,2.04342,2.04299,2.04299,6354410.0
2008-10-22 21:16:00,2.04281,2.04281,2.0424,2.04244,12883861.0
2008-10-22 21:17:00,2.04262,2.04319,2.04262,2.04319,5524116.0
2008-10-22 21:18:00,2.04319,2.04332,2.04313,2.04332,8813018.0
2008-10-22 21:19:00,2.04337,2.04373,2.04337,2.04372,2558102.0
2008-10-22 21:20:00,2.0436,2.0436,2.04323,2.04323,9427769.0
2008-10-22 21:21:00,2.04322,2.04322,2.04289,2.04311,11450685.0
2008-10-22 21:22:00,2.04298,2.04298,2.04166,2.04183,3501007.0
2008-10-22 21:23:00,2.04166,2.04166,2.04051,2.04051,6961088.0
2008-10-22 21:24:00,2.04044,2.04044,2.03958,2.03958,5001763.0
2008-10-22 21:25:00,2.03959,2.04066,2.03959,2.04058,6536642.0
2008-10-22 21:26:00,2.0408,2.04131,2.0408,2.04131,5943386.0
2008-10-22 21:27:00,2.04123,2.04194,2.04123,2.0419,8318771.0
2008-10-22 21:28:00,2.04201,2.04228,2.04201,2.04207,5693238.0
2008-10-22 21:29:00,2.04189,2.04189,2.04046,2.04046,9917380.0
2008-10-22 21:30:00,2.04051,2.04051,2.03979,2.03979,9105852.0
2008-10-22 21:31:00,2.03967,2.03967,2.03931,2.03931,6495946.0
2008-10-22 21:32:00,2.03885,2.04001,2.03885,2.04001,6038218.0
2008-10-22 21:33:00,2.04047,2.04164,2.04047,2.04164,9048836.0
2008-10-22 21:34:00,2.04179,2.04355,2.04179,2.04355,35702745.0
2008-10-22 21:35:00,2.04405,2.04448,2.04405,2.04448,4241957.0
2008-10-22 21:36:00,2.04454,2.04493,2.04363,2.04363,6779324.0
2008-10-22 21:37:00,2.04356,2.04356,2.04153,2.04153,7215321.0
2008-10-22 21:38:00,2.04142,2.04142,2.0409,2.0409,13849846.0
2008-10-22 21:39:00,2.04083,2.04083,2.04008,2.04046,4537860.0
2008-10-22 21:40:00,2.04037,2.04196,2.04037,2.04196,5561681.0
2008-10-22 21:41:00,2.04235,2.0432,2.04235,2.04313,5474509.0
2008-10-22 21:42:00,2.04332,2.04383,2.04332,2.04383,11194209.0
2008-10-22 21:43:00,2.04391,2.04442,2.04391,2.04442,2818946.0
2008-10-22 21:44:00,2.04446,2.04486,2.04446,2.04482,12481862.0
2008-10-22 21:45:00,2.04456,2.04456,2.04357,2.04357,5767938.0
2008-10-22 21:46:00,2.04324,2.04324,2.04264,2.04264,7690650.0
2008-10-22 21:47:00,2.04248,2.04248,2.04174,2.04174,22840997.0
2008-10-22 21:48:00,2.04167,2.04202,2.04167,2.04179,5642358.0
2008-10-22 21:49:00,2.0417,2.0417,2.04049,2.04049,11169089.0
2008-10-22 21:50:00,2.04041,2.0411,2.04037,2.0411,6920064.0
2008-10-22 21:51:00,2.04142,2.04278,2.04142,2.04278,4683879.0
2008-10-22 21:52:00,2.04292,2.04292,2.04254,2.04254,6740708.0
2008-10-22 21:53:00,2.04248,2.0426,2.04237,2.04237,3621199.0
2008-10-22 21:54:00,2.04216,2.04233,2.04067,2.04067,5449493.0
2008-10-22 21:55:00,2.04042,2.04042,2.0397,2.0397,4587296.0
2008-10-22 21:56:00,2.04027,2.04055,2.04027,2.04037,9504715.0
2008-10-22 21:57:00,2.04035,2.04035,2.03945,2.03945,15329679.0
2008-10-22 21:58:00,2.03941,2.03941,2.0386,2.0386,21891060.0
2008-10-22 21:59:00,2.03869,2.03869,2.03815,2.03815,10960122.0
2008-10-22 22:00:00,2.0381,2.0381,2.03744,2.03744,12120159.0
2008-10-22 22:01:00,2.03708,2.03769,2.03708,2.03761,4371836.0
2008-10-22 22:02:00,2.03787,2.03925,2.03787,2.03925,13839383.0
2008-10-22 22:03:00,2.03926,2.03984,2.03926,2.03984,2359819.0
2008-10-22 22:04:00,2.03985,2.04058,2.03985,2.04058,10864985.0
2008-10-22 22:05:00,2.04094,2.04155,2.04094,2.04155,5278166.0
2008-10-22 22:06:00,2.04129,2.04129,2.04074,2.04085,8644198.0
2008-10-22 22:07:00,2.04062,2.04107,2.04062,2.04107,14595535.0
2008-10-22 22:08:00,2.0411,2.04147,2.0411,2.04147,7512634.0
2008-10-22 22:09:00,2.04176,2.04176,2.04017,2.04017,15062081.0
2008-10-22 22:10:00,2.04002,2.04134,2.04002,2.04134,6271955.0
2008-10-22 22:11:00,2.04176,2.04229,2.04176,2.04229,7342175.0
2008-10-22 22:12:00,2.04262,2.04371,2.04262,2.04371,7561593.0
2008-10-22 22:13:00,2.04383,2.04383,2.0423,2.0425,16531360.0
2008-10-22 22:14:00,2.04221,2.0428,2.0419,2.0428,4958903.0
2008-10-22 22:15:00,2.04314,2.04436,2.04314,2.04436,15030359.0
2008-10-22 22:16:00,2.04456,2.04484,2.04446,2.04484,4153312.0
2008-10-22 22:17:00,2.04482,2.04482,2.04422,2.0444,16071364.0
2008-10-22 22:18:00,2.04422,2.04422,2.04329,2.04329,4154410.0
2008-10-22 22:19:00,2.0433,2.0433,2.04253,2.04253,7082861.0
2008-10-22 22:20:00,2.04249,2.04249,2.04143,2.04172,7628658.0
2008-10-22 22:21:00,2.04169,2.04169,2.04095,2.04095,7836899.0
2008-10-22 22:22:00,2.04092,2.04092,2.04021,2.04051,10201175.0
2008-10-22 22:23:00,2.04052,2.04052,2.03984,2.03984,11679468.0
2008-10-22 22:24:00,2.03981,2.03993,2.03975,2.03975,4054636.0
2008-10-22 22:25:00,2.03986,2.04003,2.03986,2.04003,20208024.0
2008-10-22 22:26:00,2.03993,2.03993,2.03926,2.03926,12237569.0
2008-10-22 22:27:00,2.03938,2.03953,2.03927,2.03927,6701497.0
2008-10-22 22:28:00,2.03905,2.03905,2.03865,2.03869,15463258.0
2008-10-22 22:29:00,2.03869,2.0387,2.03855,2.03856,10738795.0
2008-10-22 22:30:00,2.03846,2.03853,2.03758,2.03758,5392199.0
2008-10-22 22:31:00,2.0373,2.03736,2.03717,2.03736,7335947.0
2008-10-22 22:32:00,2.0373,2.0373,2.03554,2.03554,12349234.0
2008-10-22 22:33:00,2.0353,2.03568,2.03495,2.03568,7344043.0
2008-10-22 22:34:00,2.03568,2.03568,2.03552,2.0356,9933897.0
2008-10-22 22:35:00,2.03598,2.03648,2.03598,2.03648,5475450.0
2008-10-22 22:36:00,2.03662,2.03741,2.03662,2.03741,7579942.0
2008-10-22 22:37:00,2.03777,2.03808,2.03777,2.03808,4315461.0
2008-10-22 22:38:00,2.03811,2.03811,2.03698,2.03698,6723028.0
2008-10-22 22:39:00,2.03685,2.03762,2.03685,2.03762,4444331.0
2008-10-22 22:40:00,2.03741,2.03741,2.03696,2.03696,8074644.0
2008-10-22 22:41:00,2.03687,2.03704,2.03669,2.03669,8785639.0
2008-10-22 22:42:00,2.03666,2.03698,2.03666,2.03689,3776353.0
2008-10-22 22:43:00,2.03686,2.03741,2.03686,2.03741,13328566.0
2008-10-22 22:44:00,2.03745,2.03797,2.03745,2.03797,14374224.0
2008-10-22 22:45:00,2.03799,2.03863,2.03799,2.03863,6952969.0
2008-10-22 22:46:00,2.03873,2.03896,2.03837,2.03837,22125476.0
2008-10-22 22:47:00,2.03828,2.03832,2.03812,2.03821,6999257.0
2008-10-22 22:48:00,2.03819,2.03823,2.03776,2.03776,7301659.0
2008-10-22 22:49:00,2.0374,2.0374,2.03705,2.03724,7049984.0
2008-10-22 22:50:00,2.03752,2.03769,2.03749,2.03755,6001960.0
2008-10-22 22:51:00,2.03763,2.03788,2.03763,2.03788,6553320.0
2008-10-22 22:52:00,2.03792,2.03802,2.03786,2.03786,3567532.0
2008-10-22 22:53:00,2.038,2.03833,2.03796,2.03833,27554232.0
2008-10-22 22:54:00,2.03842,2.03876,2.03825,2.03845,15630156.0
2008-10-22 22:55:00,2.03844,2.03868,2.03829,2.03829,4765137.0
2008-10-22 22:56:00,2.0383,2.0383,2.03754,2.03795,14973918.0
2008-10-22 22:57:00,2.03813,2.03871,2.03813,2.03871,7418027.0
2008-10-22 22:58:00,2.03901,2.03932,2.03901,2.03932,3664759.0
2008-10-22 22:59:00,2.03911,2.03919,2.03837,2.03837,2243003.0
2008-10-22 23:00:00,2.03841,2.03857,2.03841,2.03857,8706569.0
2008-10-22 23:01:00,2.0387,2.03932,2.0387,2.03932,15502094.0
2008-10-22 23:02:00,2.0396,2.04021,2.0396,2.04021,10346982.0
2008-10-22 23:03:00,2.04071,2.04129,2.04071,2.04129,4270324.0
2008-10-22 23:04:00,2.04123,2.04135,2.04118,2.0412,8839337.0
2008-10-22 23:05:00,2.04123,2.04123,2.03963,2.03963,11125126.0
2008-10-22 23:06:00,2.04106,2.04112,2.0409,2.04106,4094982.0
2008-10-22 23:07:00,2.04117,2.04156,2.04117,2.04149,6669731.0
2008-10-22 23:08:00,2.04153,2.04154,2.04108,2.04108,4500259.0
2008-10-22 23:09:00,2.04112,2.04112,2.04083,2.04083,2138745.0
2008-10-22 23:10:00,2.04082,2.04098,2.04082,2.04098,7258017.0
2008-10-22 23:11:00,2.04106,2.04108,2.04095,2.04104,5000409.0
2008-10-22 23:12:00,2.04108,2.04118,2.04103,2.04103,4503474.0
2008-10-22 23:13:00,2.04097,2.04097,2.0401,2.0401,8137813.0
2008-10-22 23:14:00,2.03972,2.03974,2.03965,2.03969,10077717.0
2008-10-22 23:15:00,2.03985,2.0401,2.03978,2.03978,4971949.0
2008-10-22 23:16:00,2.03976,2.03983,2.03966,2.03977,2012894.0
2008-10-22 23:17:00,2.03986,2.03987,2.03944,2.03979,4893287.0
2008-10-22 23:18:00,2.03977,2.03983,2.03973,2.03973,3307584.0
2008-10-22 23:19:00,2.03959,2.03988,2.03959,2.03988,18146665.0
2008-10-22 23:20:00,2.03985,2.03988,2.03958,2.0398,2500188.0
2008-10-22 23:21:00,2.03969,2.03969,2.03945,2.03945,4600754.0
2008-10-22 23:22:00,2.03949,2.03961,2.03922,2.03922,15333192.0
2008-10-22 23:23:00,2.03879,2.03879,2.03842,2.03845,4175774.0
2008-10-22 23:24:00,2.03832,2.03832,2.0376,2.03805,10854047.0
2008-10-22 23:25:00,2.0383,2.03948,2.0383,2.03948,6271369.0
2008-10-22 23:26:00,2.03963,2.03998,2.03963,2.03998,6366729.0
2008-10-22 23:27:00,2.03993,2.03993,2.03947,2.03947,11556257.0
2008-10-22 23:28:00,2.0393,2.03931,2.03901,2.03918,5308058.0
2008-10-22 23:29:00,2.03919,2.03922,2.03885,2.03921,12073355.0
2008-10-22 23:30:00,2.03887,2.03941,2.03887,2.03911,4791681.0
2008-10-22 23:31:00,2.03943,2.04084,2.03943,2.04084,8879069.0
2008-10-22 23:32:00,2.04095,2.04162,2.04089,2.04162,4424898.0
2008-10-22 23:33:00,2.04152,2.04152,2.04084,2.04084,14430098.0
2008-10-22 23:34:00,2.04119,2.04133,2.04069,2.04069,11198992.0
2008-10-22 23:35:00,2.04056,2.04056,2.04007,2.04007,15084022.0
2008-10-22 23:36:00,2.03997,2.03997,2.03814,2.03814,6186796.0
2008-10-22 23:37:00,2.03798,2.03798,2.03666,2.03732,13127888.0
2008-10-22 23:38:00,2.03775,2.03852,2.03775,2.03852,10729378.0
2008-10-22 23:39:00,2.03834,2.03834,2.03732,2.03751,3982812.0
2008-10-22 23:41:00,2.03766,2.03788,2.03759,2.03759,3748579.0
2008-10-22 23:42:00,2.0373,2.03733,2.03717,2.03733,5087916.0
2008-10-22 23:43:00,2.03722,2.03728,2.03692,2.03692,4007973.0
2008-10-22 23:44:00,2.0369,2.0369,2.03648,2.03654,4283294.0
2008-10-22 23:45:00,2.03651,2.03652,2.03637,2.03644,6835144.0
2008-10-22 23:46:00,2.03641,2.03641,2.03624,2.0363,6648174.0
2008-10-22 23:47:00,2.03617,2.0367,2.03617,2.0367,4614033.0
2008-10-22 23:48:00,2.0368,2.03708,2.03668,2.03668,6915418.0
2008-10-22 23:49:00,2.0363,2.0363,2.03573,2.03573,7966710.0
2008-10-22 23:50:00,2.03564,2.03613,2.03564,2.03613,13390415.0
2008-10-22 23:51:00,2.03615,2.0366,2.03615,2.0366,15392541.0
2008-10-22 23:52:00,2.03681,2.03681,2.03626,2.0366,3852528.0
2008-10-22 23:53:00,2.03674,2.03734,2.03674,2.03734,5525039.0
2008-10-22 23:54:00,2.03747,2.0378,2.0374,2.0374,12915487.0
2008-10-22 23:55:00,2.03734,2.03734,2.0372,2.0372,3764889.0
2008-10-22 23:56:00,2.03715,2.0372,2.03666,2.03666,5612018.0
2008-10-22 23:57:00,2.03638,2.03638,2.03581,2.03611,5027730.0
2008-10-22 23:58:00,2.03593,2.03593,2.03417,2.03417,8995619.0
2008-10-22 23:59:00,2.03416,2.03448,2.03367,2.03448,5778573.0
2008-10-23 00:00:00,2.03447,2.03466,2.03434,2.03466,45311812.0
2008-10-23 00:01:00,2.03473,2.0355,2.03473,2.0355,7062200.0
2008-10-23 00:02:00,2.03561,2.03597,2.03501,2.03501,2827364.0
2008-10-23 00:03:00,2.03483,2.03483,2.03408,2.03408,6959262.0
2008-10-23 00:04:00,2.03402,2.0344,2.03395,2.0344,7975511.0
2008-10-23 00:05:00,2.03438,2.03462,2.03435,2.03462,3475466.0
2008-10-23 00:06:00,2.03484,2.03541,2.03484,2.03504,5690526.0
2008-10-23 00:07:00,2.0358,2.0358,2.0358,2.0358,9539745.0
2008-10-23 00:08:00,2.03473,2.03473,2.03419,2.03429,9539745.0
2008-10-23 00:09:00,2.03441,2.03464,2.03435,2.03464,14381325.0
2008-10-23 00:10:00,2.03467,2.03496,2.03467,2.03496,5623292.0
2008-10-23 00:11:00,2.03513,2.03564,2.03513,2.03564,9285277.0
2008-10-23 00:12:00,2.03558,2.03558,2.03507,2.03507,5449107.0
2008-10-23 00:13:00,2.03477,2.03477,2.03403,2.03403,10608990.0
2008-10-23 00:14:00,2.03426,2.03458,2.03426,2.03458,1559012.0
2008-10-23 00:15:00,2.03494,2.03527,2.03494,2.03522,7744351.0
2008-10-23 00:16:00,2.03527,2.03541,2.03516,2.03538,16726801.0
2008-10-23 00:17:00,2.03567,2.03599,2.03567,2.03577,3140779.0
2008-10-23 00:18:00,2.0356,2.0356,2.03539,2.03539,3413842.0
2008-10-23 00:19:00,2.03538,2.03538,2.03497,2.03497,13285526.0
2008-10-23 00:20:00,2.03487,2.03504,2.03482,2.03491,3147379.0
2008-10-23 00:21:00,2.03494,2.03494,2.03454,2.03454,8182810.0
2008-10-23 00:22:00,2.03439,2.03439,2.03369,2.03369,10172234.0
2008-10-23 00:23:00,2.0335,2.0335,2.03287,2.03316,13278318.0
2008-10-23 00:24:00,2.03315,2.03315,2.03293,2.03293,6148394.0
2008-10-23 00:25:00,2.03314,2.03382,2.03314,2.03353,5884273.0
2008-10-23 00:26:00,2.03336,2.03336,2.03311,2.03325,10176383.0
2008-10-23 00:27:00,2.03353,2.03398,2.03343,2.03398,5651342.0
2008-10-23 00:28:00,2.03403,2.03431,2.034,2.034,15187997.0
2008-10-23 00:29:00,2.03357,2.03357,2.03318,2.03336,6587176.0
2008-10-23 00:30:00,2.0333,2.0333,2.03305,2.03305,15061559.0
2008-10-23 00:31:00,2.03317,2.03364,2.03304,2.03304,8785436.0
2008-10-23 00:32:00,2.03315,2.03327,2.0331,2.03323,10900894.0
2008-10-23 00:33:00,2.03319,2.03319,2.03285,2.03285,15378331.0
2008-10-23 00:34:00,2.03288,2.03386,2.03288,2.03386,6391261.0
2008-10-23 00:35:00,2.03394,2.03453,2.03394,2.03453,9046957.0
2008-10-23 00:36:00,2.03458,2.03478,2.03458,2.03477,3947368.0
2008-10-23 00:37:00,2.0349,2.03517,2.0349,2.03517,12645271.0
2008-10-23 00:38:00,2.03526,2.03526,2.03494,2.03502,12039657.0
2008-10-23 00:39:00,2.03522,2.0353,2.03504,2.03504,4738427.0
2008-10-23 00:40:00,2.03466,2.03466,2.03431,2.03445,2111612.0
2008-10-23 00:41:00,2.0345,2.0345,2.03378,2.03378,2743574.0
2008-10-23 00:42:00,2.03339,2.03339,2.03278,2.03325,5694275.0
2008-10-23 00:43:00,2.03306,2.03362,2.03306,2.03334,8949806.0
2008-10-23 00:44:00,2.03322,2.03322,2.03313,2.03313,4017077.0
2008-10-23 00:45:00,2.03315,2.03331,2.03304,2.03304,5402933.0
2008-10-23 00:46:00,2.03282,2.03282,2.0326,2.03272,6548586.0
2008-10-23 00:47:00,2.03286,2.0332,2.03286,2.03305,1536123.0
2008-10-23 00:48:00,2.03302,2.03322,2.03302,2.03322,15032008.0
2008-10-23 00:49:00,2.03321,2.03338,2.03321,2.03338,18621087.0
2008-10-23 00:50:00,2.03324,2.03324,2.03297,2.03297,5780935.0
2008-10-23 00:51:00,2.03295,2.03362,2.03295,2.03362,4818111.0
2008-10-23 00:52:00,2.03364,2.03387,2.03363,2.0337,6411456.0
2008-10-23 00:53:00,2.0336,2.03383,2.03331,2.03383,7729465.0
2008-10-23 00:54:00,2.03369,2.03369,2.03342,2.03349,4423938.0
2008-10-23 00:55:00,2.03383,2.03416,2.03383,2.03413,5254811.0
2008-10-23 00:56:00,2.03411,2.03411,2.03334,2.03334,9989353.0
2008-10-23 00:57:00,2.03332,2.0334,2.03328,2.03335,11468150.0
2008-10-23 00:58:00,2.03325,2.03347,2.03325,2.03347,24555251.0
2008-10-23 00:59:00,2.0335,2.03364,2.0335,2.03364,8026741.0
2008-10-23 01:00:00,2.03356,2.03365,2.03332,2.03348,8605070.0
2008-10-23 01:01:00,2.03342,2.03342,2.03319,2.0332,9442826.0
2008-10-23 01:02:00,2.03317,2.03317,2.03271,2.03271,11798688.0
2008-10-23 01:03:00,2.03266,2.03266,2.0323,2.0323,6637620.0
2008-10-23 01:04:00,2.03206,2.03239,2.03206,2.03239,5928321.0
2008-10-23 01:05:00,2.03244,2.03284,2.03244,2.03284,9089801.0
2008-10-23 01:06:00,2.03288,2.03315,2.03288,2.03315,2430191.0
2008-10-23 01:07:00,2.03331,2.03366,2.03331,2.03366,4595641.0
2008-10-23 01:08:00,2.03365,2.03365,2.03314,2.03314,12949991.0
2008-10-23 01:09:00,2.03314,2.03382,2.03314,2.03323,8355169.0
2008-10-23 01:10:00,2.03303,2.03308,2.0315,2.03308,5108873.0
2008-10-23 01:11:00,2.0331,2.0331,2.03268,2.03299,2158781.0
2008-10-23 01:12:00,2.03282,2.03293,2.03277,2.03287,3750697.0
2008-10-23 01:13:00,2.03291,2.03327,2.03291,2.03327,16008222.0
2008-10-23 01:14:00,2.03335,2.03335,2.03316,2.03316,4985198.0
2008-10-23 01:15:00,2.03318,2.03318,2.03305,2.03305,8715932.0
2008-10-23 01:16:00,2.03313,2.03336,2.03313,2.03336,3705459.0
2008-10-23 01:17:00,2.03323,2.03341,2.03318,2.03337,20710694.0
2008-10-23 01:18:00,2.03335,2.03358,2.0332,2.03358,11898340.0
2008-10-23 01:19:00,2.03355,2.03355,2.03333,2.0334,2821484.0
2008-10-23 01:20:00,2.0336,2.03404,2.03358,2.03368,4461685.0
2008-10-23 01:21:00,2.0344,2.0344,2.0343,2.0343,2257871.0
2008-10-23 01:22:00,2.03381,2.03381,2.03365,2.03365,2257871.0
2008-10-23 01:23:00,2.03373,2.03385,2.03335,2.03335,11773772.0
2008-10-23 01:24:00,2.03297,2.03297,2.03278,2.03291,8560166.0
2008-10-23 01:25:00,2.03263,2.03263,2.03225,2.03225,10504119.0
2008-10-23 01:26:00,2.03208,2.03223,2.03198,2.03223,6438808.0
2008-10-23 01:27:00,2.0323,2.0323,2.03193,2.0321,12401134.0
2008-10-23 01:28:00,2.03237,2.03263,2.03237,2.03262,7603221.0
2008-10-23 01:29:00,2.03269,2.03269,2.0324,2.03248,6673660.0
2008-10-23 01:30:00,2.03275,2.03354,2.03275,2.03354,9140952.0
2008-10-23 01:31:00,2.03337,2.03343,2.03293,2.03321,6993048.0
2008-10-23 01:32:00,2.03332,2.03376,2.03317,2.03317,9958184.0
2008-10-23 01:33:00,2.03326,2.03327,2.03307,2.03327,4674284.0
2008-10-23 01:34:00,2.03351,2.03428,2.03351,2.03428,5041525.0
2008-10-23 01:35:00,2.03423,2.03466,2.03423,2.03447,5441543.0
2008-10-23 01:36:00,2.03471,2.03492,2.03471,2.03484,14221106.0
2008-10-23 01:37:00,2.03479,2.035,2.03478,2.03499,10031409.0
2008-10-23 01:38:00,2.03513,2.03513,2.03436,2.03436,8447946.0
2008-10-23 01:39:00,2.03403,2.03404,2.03386,2.03402,9522666.0
2008-10-23 01:40:00,2.03435,2.03519,2.03435,2.03519,5547149.0
2008-10-23 01:41:00,2.03545,2.036,2.03499,2.03499,13196725.0
2008-10-23 01:42:00,2.03505,2.03516,2.03472,2.03472,7103554.0
2008-10-23 01:43:00,2.03455,2.03455,2.03398,2.03398,8491646.0
2008-10-23 01:44:00,2.03406,2.03421,2.03403,2.03421,6599079.0
2008-10-23 01:45:00,2.03422,2.0343,2.03418,2.03425,6417530.0
2008-10-23 01:46:00,2.03442,2.03509,2.03442,2.03509,2534247.0
2008-10-23 01:47:00,2.03526,2.03581,2.03526,2.03581,8689643.0
2008-10-23 01:48:00,2.03599,2.03673,2.03599,2.03673,15660142.0
2008-10-23 01:49:00,2.03684,2.03711,2.03684,2.03688,3791375.0
2008-10-23 01:50:00,2.03697,2.03738,2.03659,2.03659,9503557.0
2008-10-23 01:51:00,2.03647,2.03718,2.03619,2.03718,13061504.0
2008-10-23 01:52:00,2.03735,2.03753,2.03729,2.03753,3531579.0
2008-10-23 01:53:00,2.03744,2.03744,2.03707,2.03707,6622236.0
2008-10-23 01:54:00,2.03703,2.03707,2.03679,2.03679,3544349.0
2008-10-23 01:55:00,2.03655,2.03655,2.0364,2.03655,10263351.0
2008-10-23 01:56:00,2.03647,2.03647,2.03591,2.03624,6436825.0
2008-10-23 01:57:00,2.03605,2.03643,2.03605,2.03643,10549349.0
2008-10-23 01:58:00,2.03643,2.03643,2.03613,2.03633,4691085.0
2008-10-23 01:59:00,2.03619,2.0364,2.03619,2.0364,14720323.0
2008-10-23 02:00:00,2.03587,2.03588,2.03566,2.03577,13913350.0
2008-10-23 02:01:00,2.0358,2.0358,2.03536,2.03573,4315228.0
2008-10-23 02:02:00,2.03581,2.03626,2.03581,2.03613,10440763.0
2008-10-23 02:03:00,2.03629,2.03629,2.03584,2.03625,6007303.0
2008-10-23 02:04:00,2.03631,2.03641,2.03624,2.03624,9416783.0
2008-10-23 02:05:00,2.03606,2.03606,2.03544,2.03569,3644575.0
2008-10-23 02:06:00,2.03584,2.03613,2.03584,2.03606,6598479.0
2008-10-23 02:07:00,2.03605,2.03722,2.03605,2.03722,3328854.0
2008-10-23 02:08:00,2.03735,2.03776,2.03735,2.03776,12027169.0
2008-10-23 02:09:00,2.03775,2.03839,2.03775,2.03838,9607313.0
2008-10-23 02:10:00,2.03853,2.03897,2.03853,2.03897,3920356.0
2008-10-23 02:11:00,2.03902,2.03937,2.03902,2.03936,16449730.0
2008-10-23 02:12:00,2.03948,2.03985,2.03948,2.03985,8653299.0
2008-10-23 02:13:00,2.04002,2.04042,2.04002,2.04042,2530200.0
2008-10-23 02:14:00,2.04044,2.04119,2.04044,2.04119,5968128.0
2008-10-23 02:15:00,2.04128,2.04171,2.04069,2.04074,7024034.0
2008-10-23 02:16:00,2.04093,2.04171,2.04093,2.04142,8214810.0
2008-10-23 02:17:00,2.04123,2.04123,2.04069,2.04103,6728125.0
2008-10-23 02:18:00,2.04066,2.04127,2.04064,2.04127,13510160.0
2008-10-23 02:19:00,2.04131,2.04134,2.04119,2.04126,6162814.0
2008-10-23 02:20:00,2.04131,2.04141,2.04122,2.04125,9970336.0
2008-10-23 02:21:00,2.04136,2.04175,2.04111,2.04165,8275808.0
2008-10-23 02:22:00,2.04126,2.04129,2.04082,2.04082,10723046.0
2008-10-23 02:23:00,2.04076,2.0408,2.04031,2.04031,13408548.0
2008-10-23 02:24:00,2.03975,2.03988,2.03933,2.03933,5508751.0
2008-10-23 02:25:00,2.03925,2.03925,2.03823,2.03823,5562756.0
2008-10-23 02:26:00,2.03817,2.03817,2.03797,2.03797,4408038.0
2008-10-23 02:27:00,2.03773,2.03786,2.03732,2.03732,9862519.0
2008-10-23 02:28:00,2.03717,2.03723,2.03676,2.03711,6507583.0
2008-10-23 02:29:00,2.03708,2.03743,2.03666,2.03666,10132967.0
2008-10-23 02:30:00,2.03651,2.03688,2.03651,2.03688,6186765.0
2008-10-23 02:31:00,2.0368,2.037,2.0368,2.037,8132658.0
2008-10-23 02:32:00,2.03689,2.03691,2.03668,2.03682,12764936.0
2008-10-23 02:33:00,2.03659,2.03692,2.0365,2.03692,6778406.0
2008-10-23 02:34:00,2.03707,2.03738,2.03707,2.03738,10137153.0
2008-10-23 02:35:00,2.03772,2.0381,2.03772,2.03807,9328865.0
2008-10-23 02:36:00,2.0381,2.03817,2.03783,2.03806,10785791.0
2008-10-23 02:37:00,2.03812,2.03836,2.03806,2.03806,2419494.0
2008-10-23 02:38:00,2.03782,2.03782,2.03724,2.03724,6172455.0
2008-10-23 02:39:00,2.03752,2.03765,2.03743,2.03743,4402688.0
2008-10-23 02:40:00,2.03755,2.03756,2.03752,2.03752,2728710.0
2008-10-23 02:41:00,2.03735,2.03735,2.03599,2.03599,11600217.0
2008-10-23 02:42:00,2.03605,2.03645,2.03605,2.0364,18862199.0
2008-10-23 02:43:00,2.03657,2.03715,2.0365,2.03715,3744779.0
2008-10-23 02:44:00,2.03722,2.03722,2.03703,2.03703,9663967.0
2008-10-23 02:45:00,2.03696,2.03722,2.03696,2.03722,5299455.0
2008-10-23 02:46:00,2.03725,2.03749,2.03719,2.03749,16787145.0
2008-10-23 02:47:00,2.03771,2.03811,2.03769,2.03769,3538727.0
2008-10-23 02:48:00,2.03774,2.03774,2.03749,2.0376,2245454.0
2008-10-23 02:49:00,2.0376,2.03765,2.03613,2.03765,5213137.0
2008-10-23 02:50:00,2.03781,2.03843,2.03781,2.03826,8404759.0
2008-10-23 02:51:00,2.03808,2.03817,2.03777,2.03817,14258963.0
2008-10-23 02:52:00,2.03816,2.0382,2.03787,2.03789,4215024.0
2008-10-23 02:53:00,2.03798,2.03821,2.03781,2.03781,2665270.0
2008-10-23 02:54:00,2.03755,2.03755,2.03694,2.03701,8670992.0
2008-10-23 02:55:00,2.03716,2.03721,2.037,2.037,6165059.0
2008-10-23 02:56:00,2.03728,2.03756,2.03728,2.03728,7320636.0
2008-10-23 02:57:00,2.03729,2.0375,2.03729,2.0375,12123601.0
2008-10-23 02:58:00,2.03771,2.03835,2.03771,2.03835,9517059.0
2008-10-23 02:59:00,2.03842,2.03853,2.03819,2.03826,8241615.0
2008-10-23 03:00:00,2.03825,2.03825,2.03774,2.03811,7566686.0
2008-10-23 03:01:00,2.03841,2.03855,2.03839,2.03847,23619904.0
2008-10-23 03:02:00,2.03841,2.03841,2.038,2.038,11954708.0
2008-10-23 03:03:00,2.03803,2.0384,2.03767,2.0384,9887513.0
2008-10-23 03:04:00,2.03843,2.03898,2.03843,2.03898,4783189.0
2008-10-23 03:05:00,2.0389,2.03896,2.03867,2.03867,4261163.0
2008-10-23 03:06:00,2.03883,2.03924,2.03855,2.03924,7736428.0
2008-10-23 03:07:00,2.03942,2.03974,2.03933,2.03974,6507109.0
2008-10-23 03:08:00,2.04004,2.04014,2.03937,2.03937,4803700.0
2008-10-23 03:09:00,2.03938,2.03938,2.03917,2.03921,5786144.0
2008-10-23 03:10:00,2.03952,2.04006,2.03952,2.03991,17025773.0
2008-10-23 03:11:00,2.03968,2.03982,2.0396,2.03975,14550392.0
2008-10-23 03:12:00,2.04021,2.04082,2.04021,2.04055,1421547.0
2008-10-23 03:13:00,2.0409,2.04151,2.0409,2.04151,6271989.0
2008-10-23 03:14:00,2.04171,2.04221,2.04171,2.04221,5556856.0
2008-10-23 03:15:00,2.04219,2.04231,2.04206,2.04206,3862575.0
2008-10-23 03:16:00,2.04214,2.0435,2.04214,2.04322,8508230.0
2008-10-23 03:17:00,2.04373,2.04509,2.04373,2.04509,5963840.0
2008-10-23 03:18:00,2.045,2.045,2.04436,2.04436,2545060.0
2008-10-23 03:19:00,2.04396,2.04396,2.04351,2.04351,2138340.0
2008-10-23 03:20:00,2.04355,2.04362,2.04353,2.04362,5036595.0
2008-10-23 03:21:00,2.04338,2.0435,2.04319,2.0435,12702739.0
2008-10-23 03:22:00,2.04372,2.04416,2.04372,2.04416,12140238.0
2008-10-23 03:23:00,2.04418,2.04426,2.04402,2.04402,3806893.0
2008-10-23 03:24:00,2.04392,2.04392,2.0435,2.0435,8815979.0
2008-10-23 03:25:00,2.04381,2.04403,2.04381,2.04394,6338023.0
2008-10-23 03:26:00,2.04378,2.04378,2.04349,2.04354,14001941.0
2008-10-23 03:27:00,2.04349,2.04373,2.04334,2.04373,9912608.0
2008-10-23 03:28:00,2.0439,2.04402,2.04386,2.04386,8480972.0
2008-10-23 03:29:00,2.04356,2.0438,2.04354,2.0438,13722264.0
2008-10-23 03:30:00,2.04378,2.04378,2.04365,2.04365,7306906.0
2008-10-23 03:31:00,2.04371,2.04386,2.04371,2.04382,14721334.0
2008-10-23 03:32:00,2.04387,2.04387,2.0436,2.0436,5410571.0
2008-10-23 03:33:00,2.04339,2.04339,2.04304,2.04304,11280771.0
2008-10-23 03:34:00,2.04296,2.04303,2.04284,2.04284,6410581.0
2008-10-23 03:35:00,2.04264,2.04282,2.04256,2.04282,5598101.0
2008-10-23 03:36:00,2.04305,2.0434,2.04287,2.04323,14519758.0
2008-10-23 03:37:00,2.04292,2.04292,2.04202,2.04249,9355496.0
2008-10-23 03:38:00,2.04255,2.04266,2.04249,2.04249,7442980.0
2008-10-23 03:39:00,2.04233,2.04259,2.04233,2.04259,3154003.0
2008-10-23 03:40:00,2.04265,2.04318,2.04265,2.04284,12471159.0
2008-10-23 03:41:00,2.0428,2.04324,2.04269,2.04269,3197978.0
2008-10-23 03:42:00,2.04286,2.04327,2.0428,2.04316,3423567.0
2008-10-23 03:43:00,2.04266,2.04272,2.04241,2.04272,16988422.0
2008-10-23 03:44:00,2.0429,2.04303,2.0429,2.04297,7171360.0
2008-10-23 03:45:00,2.04292,2.043,2.04292,2.04297,1584524.0
2008-10-23 03:46:00,2.04286,2.04286,2.04266,2.04266,10324047.0
2008-10-23 03:47:00,2.04263,2.04309,2.04263,2.04309,5006988.0
2008-10-23 03:48:00,2.0436,2.04417,2.0436,2.04391,9161596.0
2008-10-23 03:49:00,2.04382,2.04382,2.04348,2.04363,5276618.0
2008-10-23 03:50:00,2.0437,2.0437,2.04355,2.04357,13444258.0
2008-10-23 03:51:00,2.04341,2.04356,2.04295,2.04295,10299876.0
2008-10-23 03:52:00,2.04297,2.04307,2.04268,2.04268,3386515.0
2008-10-23 03:53:00,2.04269,2.04286,2.04269,2.04286,5439752.0
2008-10-23 03:54:00,2.04295,2.04327,2.04295,2.04327,3544585.0
2008-10-23 03:55:00,2.04334,2.04334,2.04314,2.04316,7657718.0
2008-10-23 03:56:00,2.04304,2.04304,2.04252,2.04298,7408989.0
2008-10-23 03:57:00,2.04293,2.04293,2.04262,2.04262,2866929.0
2008-10-23 03:58:00,2.04289,2.043,2.04287,2.04287,7539446.0
2008-10-23 03:59:00,2.04291,2.04302,2.04281,2.043,41388208.0
2008-10-23 04:00:00,2.04304,2.04311,2.04295,2.04311,5891693.0
2008-10-23 04:01:00,2.04336,2.04389,2.0433,2.0433,8969607.0
2008-10-23 04:02:00,2.04309,2.04309,2.04285,2.04285,5144509.0
2008-10-23 04:03:00,2.04282,2.04302,2.0428,2.0428,5293358.0
2008-10-23 04:04:00,2.04284,2.04304,2.0428,2.0428,3455612.0
2008-10-23 04:05:00,2.04268,2.04268,2.04233,2.04233,13755978.0
2008-10-23 04:06:00,2.04229,2.04243,2.04229,2.04243,5504674.0
2008-10-23 04:07:00,2.04236,2.04236,2.04203,2.04212,3815142.0
2008-10-23 04:08:00,2.04231,2.0424,2.04224,2.04234,12433461.0
2008-10-23 04:09:00,2.04235,2.04274,2.04218,2.04274,14281588.0
2008-10-23 04:10:00,2.04282,2.04283,2.04258,2.0427,8153423.0
2008-10-23 04:11:00,2.04264,2.04274,2.04249,2.04249,7276323.0
2008-10-23 04:12:00,2.04275,2.04323,2.04259,2.04259,5024537.0
2008-10-23 04:13:00,2.04276,2.0431,2.04272,2.0431,6210924.0
2008-10-23 04:14:00,2.04343,2.04379,2.04342,2.04342,7403752.0
2008-10-23 04:15:00,2.04302,2.04302,2.0424,2.04275,4709502.0
2008-10-23 04:16:00,2.04271,2.04271,2.04188,2.04188,4227818.0
2008-10-23 04:17:00,2.04186,2.04186,2.04156,2.04156,5080294.0
2008-10-23 04:18:00,2.04151,2.04151,2.04135,2.04144,3452047.0
2008-10-23 04:19:00,2.04139,2.04159,2.04139,2.04149,4769215.0
2008-10-23 04:20:00,2.0416,2.04164,2.04104,2.04104,4052515.0
2008-10-23 04:21:00,2.04096,2.04096,2.04076,2.04076,9965059.0
2008-10-23 04:22:00,2.04061,2.04078,2.04056,2.04058,12429357.0
2008-10-23 04:23:00,2.04066,2.04125,2.04066,2.04125,6083977.0
2008-10-23 04:24:00,2.04128,2.04145,2.04128,2.04139,14188716.0
2008-10-23 04:25:00,2.04144,2.04189,2.04144,2.04178,10624223.0
2008-10-23 04:26:00,2.0415,2.0415,2.04123,2.04142,15245745.0
2008-10-23 04:27:00,2.04163,2.04205,2.04163,2.04202,4506926.0
2008-10-23 04:28:00,2.04171,2.04171,2.04148,2.04149,8154165.0
2008-10-23 04:29:00,2.04145,2.04171,2.04121,2.04121,4718544.0
2008-10-23 04:30:00,2.04147,2.04147,2.04123,2.04128,11901966.0
2008-10-23 04:31:00,2.04136,2.04182,2.04136,2.04182,5455913.0
2008-10-23 04:32:00,2.04208,2.04234,2.04197,2.04197,10732038.0
2008-10-23 04:33:00,2.04174,2.04174,2.04146,2.04146,6003516.0
2008-10-23 04:34:00,2.0415,2.0415,2.04109,2.04112,6261976.0
2008-10-23 04:35:00,2.04114,2.04137,2.04085,2.04137,11007044.0
2008-10-23 04:36:00,2.04124,2.04124,2.04082,2.04082,4333515.0
2008-10-23 04:37:00,2.04088,2.04105,2.04083,2.04105,14713743.0
2008-10-23 04:38:00,2.04098,2.04112,2.04096,2.04096,4684131.0
2008-10-23 04:39:00,2.04092,2.04124,2.04079,2.04124,2511994.0
2008-10-23 04:40:00,2.04146,2.04175,2.04139,2.04139,19952350.0
2008-10-23 04:41:00,2.04145,2.04173,2.04145,2.04173,3220315.0
2008-10-23 04:42:00,2.04202,2.04202,2.04154,2.0416,4806293.0
2008-10-23 04:43:00,2.04153,2.042,2.04153,2.042,1992374.0
2008-10-23 04:44:00,2.04181,2.04204,2.04181,2.04191,5292120.0
2008-10-23 04:45:00,2.04157,2.04157,2.04114,2.0414,10220809.0
2008-10-23 04:46:00,2.04154,2.04154,2.04127,2.04127,7444029.0
2008-10-23 04:47:00,2.04099,2.04123,2.04079,2.04123,4213973.0
2008-10-23 04:48:00,2.04124,2.04125,2.0411,2.04123,5161447.0
2008-10-23 04:49:00,2.04115,2.04115,2.04084,2.04089,7569107.0
2008-10-23 04:50:00,2.04089,2.04089,2.04076,2.04084,2198544.0
2008-10-23 04:51:00,2.0405,2.04061,2.04019,2.04019,4824980.0
2008-10-23 04:52:00,2.04001,2.04001,2.0393,2.0393,6986939.0
2008-10-23 04:53:00,2.03929,2.0395,2.03924,2.0395,4247906.0
2008-10-23 04:54:00,2.03813,2.0402,2.03813,2.0402,10367278.0
2008-10-23 04:55:00,2.04037,2.04075,2.04037,2.04074,8533003.0
2008-10-23 04:56:00,2.04075,2.04075,2.04058,2.04067,4658873.0
2008-10-23 04:57:00,2.04025,2.04025,2.03976,2.03976,11161793.0
2008-10-23 04:58:00,2.03974,2.03986,2.03968,2.03968,14341839.0
2008-10-23 04:59:00,2.0395,2.0395,2.03878,2.03899,9237739.0
2008-10-23 05:00:00,2.03892,2.03907,2.03887,2.03899,2329908.0
2008-10-23 05:01:00,2.03909,2.03921,2.03904,2.0391,3776934.0
2008-10-23 05:02:00,2.03901,2.03941,2.039,2.03941,6752870.0
2008-10-23 05:03:00,2.03945,2.03966,2.03934,2.03948,14926155.0
2008-10-23 05:04:00,2.03958,2.03989,2.03958,2.03976,4989150.0
2008-10-23 05:05:00,2.03953,2.03962,2.03949,2.03959,15457035.0
2008-10-23 05:06:00,2.03987,2.03996,2.03976,2.03981,26916314.0
2008-10-23 05:07:00,2.03982,2.0399,2.03966,2.03966,3935934.0
2008-10-23 05:08:00,2.03961,2.03967,2.03958,2.03959,6442509.0
2008-10-23 05:09:00,2.03959,2.04024,2.03954,2.03988,5772227.0
2008-10-23 05:10:00,2.03955,2.03955,2.03912,2.03912,7135611.0
2008-10-23 05:11:00,2.03911,2.03911,2.03894,2.03895,8109350.0
2008-10-23 05:12:00,2.03888,2.03888,2.03873,2.03878,6568990.0
2008-10-23 05:13:00,2.03881,2.03891,2.03877,2.03891,20429801.0
2008-10-23 05:14:00,2.03892,2.03905,2.03891,2.03905,7264620.0
2008-10-23 05:15:00,2.03905,2.03905,2.03891,2.03891,14878610.0
2008-10-23 05:16:00,2.03889,2.03893,2.03857,2.03857,12543352.0
2008-10-23 05:17:00,2.03861,2.03861,2.03848,2.03848,3685684.0
2008-10-23 05:18:00,2.03863,2.039,2.03863,2.03878,9478520.0
2008-10-23 05:19:00,2.03877,2.03888,2.03861,2.03888,8247847.0
2008-10-23 05:20:00,2.03885,2.03885,2.03716,2.03716,4666943.0
2008-10-23 05:21:00,2.0375,2.0384,2.0375,2.0384,6334112.0
2008-10-23 05:22:00,2.03847,2.03851,2.0384,2.03851,4698892.0
2008-10-23 05:23:00,2.03843,2.03863,2.03843,2.0386,7944601.0
2008-10-23 05:24:00,2.03865,2.03907,2.03862,2.03907,5434151.0
2008-10-23 05:25:00,2.03914,2.0396,2.03914,2.0396,10730069.0
2008-10-23 05:26:00,2.03985,2.04121,2.03985,2.04121,8097965.0
2008-10-23 05:27:00,2.04146,2.04188,2.04146,2.04188,11998867.0
2008-10-23 05:28:00,2.0421,2.04308,2.0421,2.04308,7504036.0
2008-10-23 05:29:00,2.04318,2.04327,2.04293,2.04293,5329840.0
2008-10-23 05:30:00,2.04289,2.043,2.04243,2.04243,9876569.0
2008-10-23 05:31:00,2.04224,2.04225,2.042,2.042,15511342.0
2008-10-23 05:32:00,2.04199,2.04207,2.04171,2.04171,6688121.0
2008-10-23 05:33:00,2.04155,2.04189,2.04155,2.04186,11142283.0
2008-10-23 05:34:00,2.04191,2.04191,2.04177,2.04177,20930111.0
2008-10-23 05:35:00,2.0416,2.0416,2.04134,2.04144,4086510.0
2008-10-23 05:36:00,2.0414,2.0414,2.04103,2.04119,11262746.0
2008-10-23 05:37:00,2.04131,2.04145,2.04084,2.04135,10308380.0
2008-10-23 05:38:00,2.04136,2.04154,2.04136,2.04154,8399676.0
2008-10-23 05:39:00,2.04153,2.04169,2.0412,2.04169,8352851.0
2008-10-23 05:40:00,2.04151,2.04151,2.04101,2.04101,7423606.0
2008-10-23 05:41:00,2.04073,2.04074,2.0407,2.04073,4207425.0
2008-10-23 05:42:00,2.04072,2.04072,2.04016,2.04016,14713323.0
2008-10-23 05:43:00,2.03993,2.03993,2.03963,2.03982,4151651.0
2008-10-23 05:44:00,2.03989,2.03989,2.03973,2.03981,16652292.0
2008-10-23 05:45:00,2.03964,2.03964,2.03877,2.03877,5446350.0
2008-10-23 05:46:00,2.03876,2.03918,2.03869,2.03918,15084736.0
2008-10-23 05:47:00,2.03934,2.04015,2.03934,2.04015,6966641.0
2008-10-23 05:48:00,2.04034,2.04082,2.04034,2.04082,7632994.0
2008-10-23 05:49:00,2.04082,2.04117,2.04082,2.04117,6955699.0
2008-10-23 05:50:00,2.04155,2.04242,2.04155,2.04242,14229647.0
2008-10-23 05:51:00,2.04235,2.04249,2.04215,2.04215,7570932.0
2008-10-23 05:52:00,2.042,2.042,2.04169,2.04173,13281948.0
2008-10-23 05:53:00,2.04183,2.04183,2.04139,2.0417,8002406.0
2008-10-23 05:54:00,2.04204,2.04268,2.04204,2.0425,5101156.0
2008-10-23 05:55:00,2.04231,2.04234,2.04202,2.04202,11374565.0
2008-10-23 05:56:00,2.04193,2.04193,2.04143,2.04143,2397703.0
2008-10-23 05:57:00,2.04126,2.04126,2.0404,2.04054,14162284.0
2008-10-23 05:58:00,2.04056,2.0411,2.04056,2.0411,4004981.0
2008-10-23 05:59:00,2.04136,2.04167,2.04136,2.04161,12821493.0
2008-10-23 06:00:00,2.0416,2.04196,2.04157,2.04196,11769891.0
2008-10-23 06:01:00,2.0418,2.04181,2.0412,2.0412,23246321.0
2008-10-23 06:02:00,2.0411,2.0411,2.04076,2.04076,15403617.0
2008-10-23 06:03:00,2.04054,2.04054,2.04015,2.04015,8797403.0
2008-10-23 06:04:00,2.03967,2.03995,2.03941,2.03952,4395646.0
2008-10-23 06:05:00,2.03969,2.03997,2.03969,2.03997,5836449.0
2008-10-23 06:06:00,2.04025,2.04076,2.04025,2.04076,3321896.0
2008-10-23 06:07:00,2.04097,2.04115,2.04097,2.0411,6142996.0
2008-10-23 06:08:00,2.0411,2.04116,2.04073,2.04073,4978611.0
2008-10-23 06:09:00,2.04042,2.04042,2.03987,2.03987,7512008.0
2008-10-23 06:10:00,2.03997,2.04006,2.03982,2.04006,12207988.0
2008-10-23 06:11:00,2.04013,2.04061,2.04013,2.04061,5549133.0
2008-10-23 06:12:00,2.04071,2.04089,2.04071,2.04077,22955774.0
2008-10-23 06:13:00,2.04086,2.04149,2.04086,2.04149,7098626.0
2008-10-23 06:14:00,2.04155,2.04156,2.04142,2.04142,5395135.0
2008-10-23 06:15:00,2.04123,2.04123,2.04051,2.04051,11422953.0
2008-10-23 06:16:00,2.04023,2.04023,2.03982,2.04007,2799907.0
2008-10-23 06:17:00,2.04017,2.04053,2.04009,2.04053,11370450.0
2008-10-23 06:18:00,2.04059,2.04097,2.04059,2.04097,5865127.0
2008-10-23 06:19:00,2.04103,2.04115,2.04071,2.04071,5106209.0
2008-10-23 06:20:00,2.04078,2.04078,2.0406,2.04067,4159358.0
2008-10-23 06:21:00,2.04071,2.0408,2.04061,2.04078,12815628.0
2008-10-23 06:22:00,2.04085,2.041,2.04082,2.041,7067609.0
2008-10-23 06:23:00,2.04091,2.04091,2.0406,2.04075,6412528.0
2008-10-23 06:24:00,2.04078,2.04084,2.04063,2.04084,3956679.0
2008-10-23 06:25:00,2.04095,2.0416,2.04095,2.0416,33190244.0
2008-10-23 06:26:00,2.04163,2.04163,2.04124,2.04124,9763527.0
2008-10-23 06:27:00,2.04119,2.04119,2.04065,2.04106,5724514.0
2008-10-23 06:28:00,2.04095,2.04095,2.04034,2.04034,6508311.0
2008-10-23 06:29:00,2.04044,2.04063,2.04044,2.0406,9159895.0
2008-10-23 06:30:00,2.04048,2.04096,2.04048,2.04096,10421793.0
2008-10-23 06:31:00,2.04089,2.04112,2.04089,2.04107,5377065.0
2008-10-23 06:32:00,2.04109,2.04131,2.04109,2.04127,8819733.0
2008-10-23 06:33:00,2.04157,2.04172,2.0415,2.04151,6347058.0
2008-10-23 06:34:00,2.04131,2.04147,2.04131,2.04147,6525549.0
2008-10-23 06:35:00,2.04152,2.04157,2.0413,2.04152,4586247.0
2008-10-23 06:36:00,2.04147,2.04156,2.04139,2.04155,7202368.0
2008-10-23 06:37:00,2.04162,2.04178,2.04154,2.04178,3209282.0
2008-10-23 06:38:00,2.04186,2.04247,2.04186,2.04247,10845506.0
2008-10-23 06:39:00,2.04245,2.04275,2.04245,2.04275,9715343.0
2008-10-23 06:40:00,2.0429,2.04435,2.0429,2.04425,2490123.0
2008-10-23 06:41:00,2.04438,2.04525,2.04438,2.04525,9371564.0
2008-10-23 06:42:00,2.04559,2.04592,2.04559,2.04583,5603688.0
2008-10-23 06:43:00,2.04576,2.04594,2.04575,2.04594,12732348.0
2008-10-23 06:44:00,2.04583,2.04612,2.04557,2.04612,5870667.0
2008-10-23 06:45:00,2.04636,2.0467,2.04636,2.04665,5053137.0
2008-10-23 06:46:00,2.04658,2.04658,2.04633,2.04657,5873182.0
2008-10-23 06:47:00,2.04668,2.04678,2.04644,2.04644,5411468.0
2008-10-23 06:48:00,2.04615,2.04637,2.04615,2.04637,3217282.0
2008-10-23 06:49:00,2.04631,2.04643,2.04623,2.04638,5988507.0
2008-10-23 06:50:00,2.04634,2.04643,2.04617,2.04638,7522847.0
2008-10-23 06:51:00,2.04636,2.04644,2.0462,2.0462,11038761.0
2008-10-23 06:52:00,2.04612,2.04612,2.04595,2.04595,12831802.0
2008-10-23 06:53:00,2.04594,2.04609,2.04581,2.04609,3829896.0
2008-10-23 06:54:00,2.04614,2.04614,2.04599,2.04608,6839053.0
2008-10-23 06:55:00,2.04615,2.04676,2.04615,2.04676,8987921.0
2008-10-23 06:56:00,2.04709,2.04735,2.04669,2.04669,10106085.0
2008-10-23 06:57:00,2.0467,2.0475,2.0467,2.0475,4288526.0
2008-10-23 06:58:00,2.04765,2.04873,2.04765,2.04873,2517061.0
2008-10-23 06:59:00,2.04906,2.04921,2.04885,2.04894,4788205.0
2008-10-23 07:00:00,2.04866,2.04873,2.04805,2.04873,13701690.0
2008-10-23 07:01:00,2.04887,2.0491,2.04887,2.0491,8638136.0
2008-10-23 07:02:00,2.04941,2.05014,2.04941,2.05014,6649896.0
2008-10-23 07:03:00,2.05008,2.05008,2.04887,2.04887,8316158.0
2008-10-23 07:04:00,2.04866,2.04866,2.04742,2.04742,5353031.0
2008-10-23 07:05:00,2.04737,2.04737,2.04676,2.04676,14386194.0
2008-10-23 07:06:00,2.04669,2.04669,2.0463,2.0463,9812559.0
2008-10-23 07:07:00,2.04618,2.04618,2.04558,2.04583,11652606.0
2008-10-23 07:08:00,2.04596,2.04639,2.04587,2.04639,11293595.0
2008-10-23 07:09:00,2.04641,2.04712,2.04641,2.04712,13046610.0
2008-10-23 07:10:00,2.04741,2.04741,2.04677,2.04695,27728425.0
2008-10-23 07:11:00,2.04687,2.04688,2.04663,2.0467,3423174.0
2008-10-23 07:12:00,2.04643,2.04646,2.04545,2.04545,15702309.0
2008-10-23 07:13:00,2.04527,2.04527,2.04432,2.04432,3790216.0
2008-10-23 07:14:00,2.0443,2.04504,2.0443,2.04504,3684473.0
2008-10-23 07:15:00,2.04472,2.04472,2.04394,2.04394,3420560.0
2008-10-23 07:16:00,2.04414,2.04415,2.04374,2.04415,8349471.0
2008-10-23 07:17:00,2.04406,2.04406,2.04325,2.04325,14576481.0
2008-10-23 07:18:00,2.04289,2.04289,2.04259,2.04288,6828000.0
2008-10-23 07:19:00,2.04306,2.04385,2.04306,2.04385,7490363.0
2008-10-23 07:20:00,2.04411,2.04464,2.04411,2.04464,3752682.0
2008-10-23 07:21:00,2.0447,2.04527,2.04414,2.04414,5208978.0
2008-10-23 07:22:00,2.04418,2.04455,2.04418,2.04424,6482158.0
2008-10-23 07:23:00,2.04411,2.04411,2.04359,2.04359,7210138.0
2008-10-23 07:24:00,2.04361,2.04417,2.04361,2.04417,3864349.0
2008-10-23 07:25:00,2.04439,2.0456,2.04439,2.0456,4702582.0
2008-10-23 07:26:00,2.04581,2.04623,2.04581,2.04623,5581314.0
2008-10-23 07:27:00,2.04624,2.04624,2.04604,2.04612,3570474.0
2008-10-23 07:28:00,2.04608,2.04755,2.04608,2.04755,12165692.0
2008-10-23 07:29:00,2.04756,2.04756,2.04662,2.04662,6039471.0
2008-10-23 07:30:00,2.04653,2.04687,2.04635,2.04635,14269621.0
2008-10-23 07:31:00,2.04618,2.04637,2.04618,2.04629,3233872.0
2008-10-23 07:32:00,2.0464,2.04671,2.04572,2.04572,4089653.0
2008-10-23 07:33:00,2.04558,2.04596,2.04539,2.04596,4039904.0
2008-10-23 07:34:00,2.04603,2.04614,2.04593,2.04593,20054405.0
2008-10-23 07:35:00,2.04572,2.04572,2.04458,2.04458,4178326.0
2008-10-23 07:36:00,2.04446,2.04446,2.04397,2.04397,3207819.0
2008-10-23 07:37:00,2.04395,2.04395,2.04307,2.04307,16641662.0
2008-10-23 07:38:00,2.04258,2.04297,2.04258,2.04297,3910131.0
2008-10-23 07:39:00,2.04308,2.04361,2.04302,2.04361,3962243.0
2008-10-23 07:40:00,2.04357,2.04404,2.04351,2.04404,3436462.0
2008-10-23 07:41:00,2.04422,2.04467,2.04422,2.04428,6058903.0
2008-10-23 07:42:00,2.04398,2.04399,2.0439,2.04392,3202759.0
2008-10-23 07:43:00,2.04399,2.04427,2.04399,2.04426,8154444.0
2008-10-23 07:44:00,2.04411,2.04423,2.04408,2.04408,19410240.0
2008-10-23 07:45:00,2.04418,2.04435,2.04414,2.04435,3400549.0
2008-10-23 07:46:00,2.0445,2.04478,2.0445,2.04473,4026681.0
2008-10-23 07:47:00,2.04508,2.04538,2.04508,2.04526,9403827.0
2008-10-23 07:48:00,2.04524,2.04536,2.04523,2.04527,4577948.0
2008-10-23 07:49:00,2.04531,2.04531,2.04503,2.04503,8165191.0
2008-10-23 07:50:00,2.04521,2.04573,2.04521,2.04573,3418643.0
2008-10-23 07:51:00,2.04581,2.04611,2.0458,2.04611,7514324.0
2008-10-23 07:52:00,2.04613,2.04638,2.04604,2.04628,6815139.0
2008-10-23 07:53:00,2.04648,2.04671,2.04641,2.04671,5935846.0
2008-10-23 07:54:00,2.04668,2.04668,2.04625,2.0464,9882710.0
2008-10-23 07:55:00,2.04626,2.04642,2.04606,2.04642,3740689.0
2008-10-23 07:56:00,2.04687,2.0476,2.04684,2.0476,11901053.0
2008-10-23 07:57:00,2.04755,2.0484,2.04748,2.0484,7569394.0
2008-10-23 07:58:00,2.04841,2.04859,2.04817,2.04859,2684777.0
2008-10-23 07:59:00,2.04877,2.04957,2.04877,2.04957,3137838.0
2008-10-23 08:00:00,2.04966,2.05058,2.04966,2.05058,6077498.0
2008-10-23 08:01:00,2.05063,2.05063,2.05008,2.05008,20638479.0
2008-10-23 08:02:00,2.04976,2.04976,2.04878,2.04878,6122840.0
2008-10-23 08:03:00,2.04831,2.04831,2.04714,2.04714,9614257.0
2008-10-23 08:04:00,2.04722,2.04756,2.04687,2.04756,3506287.0
2008-10-23 08:05:00,2.04796,2.04878,2.04796,2.04878,6482987.0
2008-10-23 08:06:00,2.04877,2.04877,2.04808,2.04877,2999191.0
2008-10-23 08:07:00,2.04895,2.04921,2.04895,2.04908,12026821.0
2008-10-23 08:08:00,2.04884,2.04884,2.04849,2.04854,4029034.0
2008-10-23 08:09:00,2.0486,2.04873,2.04845,2.04852,5721833.0
2008-10-23 08:10:00,2.04834,2.04834,2.04808,2.04808,3609517.0
2008-10-23 08:11:00,2.048,2.04808,2.04776,2.04779,4421121.0
2008-10-23 08:12:00,2.04773,2.04841,2.04751,2.04841,4342909.0
2008-10-23 08:13:00,2.04834,2.04834,2.04774,2.04787,2796544.0
2008-10-23 08:14:00,2.04781,2.04881,2.04781,2.04867,7436197.0
2008-10-23 08:15:00,2.04862,2.04865,2.04854,2.04865,25263473.0
2008-10-23 08:16:00,2.04857,2.04862,2.04846,2.04856,9100896.0
2008-10-23 08:17:00,2.04851,2.04865,2.04842,2.04847,7023940.0
2008-10-23 08:18:00,2.04855,2.0492,2.04855,2.0492,16926791.0
2008-10-23 08:19:00,2.0495,2.04998,2.04944,2.04945,7644581.0
2008-10-23 08:20:00,2.04958,2.04982,2.04958,2.04963,6207986.0
2008-10-23 08:21:00,2.04969,2.04969,2.04948,2.04948,4769961.0
2008-10-23 08:22:00,2.04946,2.04946,2.04912,2.04942,7444551.0
2008-10-23 08:23:00,2.04955,2.04992,2.04955,2.04992,3661572.0
2008-10-23 08:24:00,2.05007,2.05109,2.05,2.05109,5139905.0
2008-10-23 08:25:00,2.05117,2.05167,2.05102,2.05167,8472753.0
2008-10-23 08:26:00,2.05179,2.05214,2.05179,2.05207,11295975.0
2008-10-23 08:27:00,2.05188,2.05188,2.05121,2.05145,3978951.0
2008-10-23 08:28:00,2.05123,2.05123,2.05005,2.0502,6914214.0
2008-10-23 08:29:00,2.05034,2.05119,2.04978,2.05119,12773471.0
2008-10-23 08:30:00,2.05144,2.05234,2.05144,2.05234,5916347.0
2008-10-23 08:31:00,2.05243,2.05292,2.0524,2.05292,16158421.0
2008-10-23 08:32:00,2.05299,2.05334,2.05299,2.05334,4017367.0
2008-10-23 08:33:00,2.05344,2.05423,2.05344,2.05408,9427568.0
2008-10-23 08:34:00,2.05395,2.05395,2.0533,2.0533,5280890.0
2008-10-23 08:35:00,2.05309,2.05309,2.05269,2.05269,11557269.0
2008-10-23 08:36:00,2.0528,2.05375,2.0528,2.0531,7857246.0
2008-10-23 08:37:00,2.05326,2.05431,2.05326,2.05431,7118238.0
2008-10-23 08:38:00,2.05446,2.05497,2.05433,2.05433,5948951.0
2008-10-23 08:39:00,2.05395,2.05395,2.05341,2.05349,8222036.0
2008-10-23 08:40:00,2.05324,2.05324,2.05246,2.05246,5848144.0
2008-10-23 08:41:00,2.05216,2.05223,2.0516,2.05223,4121050.0
2008-10-23 08:42:00,2.05218,2.0526,2.05161,2.05161,9225415.0
2008-10-23 08:43:00,2.05149,2.05149,2.05071,2.05071,4649780.0
2008-10-23 08:44:00,2.05029,2.05029,2.04983,2.05011,14721046.0
2008-10-23 08:45:00,2.04993,2.04993,2.04925,2.04925,9935075.0
2008-10-23 08:46:00,2.04899,2.04899,2.04792,2.04794,8094282.0
2008-10-23 08:47:00,2.04794,2.04817,2.04764,2.04817,6720773.0
2008-10-23 08:48:00,2.04823,2.04823,2.0479,2.0479,13782903.0
2008-10-23 08:49:00,2.04762,2.04762,2.04714,2.04714,2354527.0
2008-10-23 08:50:00,2.04733,2.04772,2.04732,2.04732,3484795.0
2008-10-23 08:51:00,2.04686,2.04686,2.04603,2.04608,6376148.0
2008-10-23 08:52:00,2.04609,2.0461,2.04573,2.04573,5947964.0
2008-10-23 08:53:00,2.04577,2.04594,2.04565,2.04594,3879333.0
2008-10-23 08:54:00,2.04609,2.0462,2.04602,2.04602,13336823.0
2008-10-23 08:55:00,2.04634,2.04644,2.04634,2.04637,17766306.0
2008-10-23 08:56:00,2.04645,2.04742,2.04645,2.04742,11249679.0
2008-10-23 08:57:00,2.04785,2.04785,2.04764,2.04781,12448083.0
2008-10-23 08:58:00,2.04791,2.04818,2.04791,2.04815,1371001.0
2008-10-23 08:59:00,2.04794,2.04794,2.04758,2.04758,12820494.0
2008-10-23 09:00:00,2.04733,2.04746,2.04733,2.04737,7225898.0
2008-10-23 09:01:00,2.04724,2.04724,2.04522,2.04594,1881117.0
2008-10-23 09:02:00,2.04554,2.04554,2.04471,2.04485,6433547.0
2008-10-23 09:03:00,2.04459,2.04459,2.04437,2.04458,11385220.0
2008-10-23 09:04:00,2.0449,2.04521,2.0449,2.04521,16502079.0
2008-10-23 09:05:00,2.04518,2.04532,2.04513,2.04513,8548566.0
2008-10-23 09:06:00,2.04508,2.04589,2.04508,2.04589,7571862.0
2008-10-23 09:07:00,2.04618,2.04658,2.04617,2.04658,3395480.0
2008-10-23 09:08:00,2.0468,2.04706,2.04667,2.04667,9034548.0
2008-10-23 09:09:00,2.04709,2.04725,2.04677,2.04677,2618695.0
2008-10-23 09:10:00,2.04662,2.04662,2.04615,2.04615,5890432.0
2008-10-23 09:11:00,2.04581,2.04581,2.04558,2.04558,9876808.0
2008-10-23 09:12:00,2.04591,2.04689,2.04591,2.04689,9188411.0
2008-10-23 09:13:00,2.04725,2.04791,2.04725,2.04791,3937648.0
2008-10-23 09:14:00,2.04837,2.04934,2.04837,2.04934,2374191.0
2008-10-23 09:15:00,2.04928,2.04928,2.04901,2.04924,5490121.0
2008-10-23 09:16:00,2.04986,2.05066,2.04986,2.05009,9740934.0
2008-10-23 09:17:00,2.04983,2.04983,2.04907,2.04925,9259112.0
2008-10-23 09:18:00,2.04954,2.05028,2.04954,2.05028,3275417.0
2008-10-23 09:19:00,2.05054,2.05119,2.05021,2.05119,11363897.0
2008-10-23 09:20:00,2.05141,2.05162,2.0513,2.0513,6027316.0
2008-10-23 09:21:00,2.05121,2.05146,2.05082,2.05146,13556639.0
2008-10-23 09:22:00,2.05172,2.0525,2.05172,2.0525,11938229.0
2008-10-23 09:23:00,2.0525,2.05251,2.0523,2.05238,3723683.0
2008-10-23 09:24:00,2.05255,2.05276,2.05232,2.05232,16885205.0
2008-10-23 09:25:00,2.0522,2.05226,2.05157,2.05171,8237286.0
2008-10-23 09:26:00,2.05208,2.05268,2.05208,2.05268,5199669.0
2008-10-23 09:27:00,2.0528,2.05328,2.0528,2.05294,10372231.0
2008-10-23 09:28:00,2.05257,2.05257,2.05137,2.05137,9809781.0
2008-10-23 09:29:00,2.05116,2.05116,2.05082,2.05092,4870645.0
2008-10-23 09:30:00,2.051,2.05126,2.051,2.05126,3909250.0
2008-10-23 09:31:00,2.05096,2.05096,2.05017,2.05017,10810963.0
2008-10-23 09:32:00,2.05,2.05011,2.04961,2.04961,3502928.0
2008-10-23 09:33:00,2.04921,2.04947,2.04921,2.04927,8354271.0
2008-10-23 09:34:00,2.04948,2.04961,2.04947,2.04947,14557726.0
2008-10-23 09:35:00,2.0496,2.05016,2.0496,2.05016,7593245.0
2008-10-23 09:36:00,2.05013,2.05013,2.04951,2.04951,2984421.0
2008-10-23 09:37:00,2.04958,2.04998,2.04958,2.04993,3521276.0
2008-10-23 09:38:00,2.0499,2.05006,2.04966,2.05006,4082152.0
2008-10-23 09:39:00,2.05,2.05033,2.04981,2.05033,4154602.0
2008-10-23 09:40:00,2.05034,2.05034,2.05,2.0501,20777411.0
2008-10-23 09:41:00,2.05004,2.05005,2.04996,2.04996,8712001.0
2008-10-23 09:42:00,2.04994,2.05015,2.0499,2.05015,7345552.0
2008-10-23 09:43:00,2.05029,2.05087,2.05029,2.05087,5789237.0
2008-10-23 09:44:00,2.0508,2.0508,2.05059,2.05074,4912448.0
2008-10-23 09:45:00,2.05071,2.0509,2.05071,2.0509,1572547.0
2008-10-23 09:46:00,2.05114,2.05264,2.05114,2.05255,5147474.0
2008-10-23 09:47:00,2.05253,2.05253,2.05151,2.05151,14454165.0
2008-10-23 09:48:00,2.05159,2.05159,2.05023,2.05023,8301576.0
2008-10-23 09:49:00,2.05021,2.05069,2.05021,2.05067,18208562.0
2008-10-23 09:50:00,2.0507,2.05102,2.05059,2.05102,8575965.0
2008-10-23 09:51:00,2.0513,2.0514,2.05129,2.0514,6222807.0
2008-10-23 09:52:00,2.05132,2.05137,2.05106,2.05106,40011115.0
2008-10-23 09:53:00,2.05099,2.05121,2.05098,2.05117,10505451.0
2008-10-23 09:54:00,2.05118,2.05174,2.05118,2.05174,13103180.0
2008-10-23 09:55:00,2.05213,2.05374,2.05213,2.05374,3389334.0
2008-10-23 09:56:00,2.05387,2.05461,2.0538,2.0546,5279247.0
2008-10-23 09:57:00,2.05486,2.05491,2.05441,2.05491,6554638.0
2008-10-23 09:58:00,2.05511,2.05511,2.05483,2.05483,4201956.0
2008-10-23 09:59:00,2.05492,2.05493,2.05347,2.05347,5214307.0
2008-10-23 10:00:00,2.05358,2.05428,2.05358,2.05428,4345444.0
2008-10-23 10:01:00,2.05438,2.05488,2.05438,2.05488,17484394.0
2008-10-23 10:02:00,2.0547,2.05493,2.0547,2.05478,47107711.0
2008-10-23 10:03:00,2.05421,2.05428,2.05385,2.05402,4784947.0
2008-10-23 10:04:00,2.05401,2.05435,2.05399,2.05435,9227208.0
2008-10-23 10:05:00,2.05445,2.0548,2.05436,2.0548,3001653.0
2008-10-23 10:06:00,2.05482,2.05494,2.05456,2.05456,4448663.0
2008-10-23 10:07:00,2.05429,2.05429,2.05341,2.05341,4718978.0
2008-10-23 10:08:00,2.05334,2.05381,2.05334,2.05381,3293872.0
2008-10-23 10:09:00,2.0539,2.05429,2.0539,2.05428,3902559.0
2008-10-23 10:10:00,2.05403,2.05403,2.05372,2.05378,8320457.0
2008-10-23 10:11:00,2.05377,2.05379,2.0536,2.05377,4820224.0
2008-10-23 10:12:00,2.0536,2.0536,2.05346,2.05359,7811215.0
2008-10-23 10:13:00,2.05349,2.05363,2.0534,2.05363,16296185.0
2008-10-23 10:14:00,2.05366,2.05419,2.05366,2.05419,3446041.0
2008-10-23 10:15:00,2.05421,2.05421,2.05366,2.05366,17511436.0
2008-10-23 10:16:00,2.05351,2.05378,2.05337,2.05378,1985840.0
2008-10-23 10:17:00,2.0539,2.05411,2.05366,2.05377,7607095.0
2008-10-23 10:18:00,2.05326,2.05326,2.05273,2.05273,4311045.0
2008-10-23 10:19:00,2.05265,2.05268,2.05198,2.05225,8190504.0
2008-10-23 10:20:00,2.05252,2.05376,2.05252,2.05375,6991528.0
2008-10-23 10:21:00,2.05405,2.05408,2.05367,2.05367,12329420.0
2008-10-23 10:22:00,2.05352,2.05352,2.05255,2.05255,7408266.0
2008-10-23 10:23:00,2.05255,2.05297,2.05255,2.05297,19087836.0
2008-10-23 10:24:00,2.05302,2.05361,2.05302,2.05323,6228378.0
2008-10-23 10:25:00,2.05313,2.05322,2.05279,2.05322,8390108.0
2008-10-23 10:26:00,2.05353,2.05475,2.05353,2.05475,8471414.0
2008-10-23 10:27:00,2.05477,2.05483,2.05466,2.05475,3690206.0
2008-10-23 10:28:00,2.05451,2.05451,2.05351,2.05365,17854780.0
2008-10-23 10:29:00,2.05359,2.05359,2.0529,2.05291,10504676.0
2008-10-23 10:30:00,2.05289,2.05304,2.05219,2.05219,9750390.0
2008-10-23 10:31:00,2.05186,2.05187,2.05137,2.05137,5082100.0
2008-10-23 10:32:00,2.05132,2.05144,2.05125,2.05125,18941319.0
2008-10-23 10:33:00,2.05123,2.05123,2.05038,2.05038,5338362.0
2008-10-23 10:34:00,2.05005,2.05008,2.04967,2.04996,4288924.0
2008-10-23 10:35:00,2.05022,2.05062,2.05022,2.05062,7325816.0
2008-10-23 10:36:00,2.05082,2.05143,2.05078,2.05143,34058397.0
2008-10-23 10:37:00,2.05153,2.05255,2.05153,2.05255,6185610.0
2008-10-23 10:38:00,2.05298,2.05386,2.05298,2.05386,9725668.0
2008-10-23 10:39:00,2.05396,2.05479,2.05379,2.05453,15366545.0
2008-10-23 10:40:00,2.05404,2.05404,2.05297,2.05297,10791019.0
2008-10-23 10:41:00,2.05313,2.05369,2.05313,2.05369,3826404.0
2008-10-23 10:42:00,2.05361,2.05361,2.05271,2.05271,7352280.0
2008-10-23 10:43:00,2.0527,2.0527,2.05217,2.05217,238954678.0
2008-10-23 10:44:00,2.05219,2.05224,2.05207,2.05217,3478586.0
2008-10-23 10:45:00,2.05226,2.05266,2.05226,2.05266,12153565.0
2008-10-23 10:46:00,2.05253,2.05253,2.0518,2.0518,5434705.0
2008-10-23 10:47:00,2.05123,2.05123,2.05052,2.05052,5427059.0
2008-10-23 10:48:00,2.05067,2.05083,2.05049,2.05049,5934689.0
2008-10-23 10:49:00,2.05012,2.05012,2.04954,2.04965,5310853.0
2008-10-23 10:50:00,2.04988,2.05033,2.04988,2.05017,4976004.0
2008-10-23 10:51:00,2.05006,2.05024,2.05002,2.05024,16383261.0
2008-10-23 10:52:00,2.04888,2.05032,2.04888,2.05029,5951191.0
2008-10-23 10:53:00,2.05038,2.05056,2.05038,2.05056,6570906.0
2008-10-23 10:54:00,2.05064,2.05089,2.05064,2.05082,9248895.0
2008-10-23 10:55:00,2.05061,2.05061,2.05018,2.05056,4004189.0
2008-10-23 10:56:00,2.05072,2.05108,2.05069,2.05107,5422671.0
2008-10-23 10:57:00,2.05097,2.05097,2.05023,2.05023,3403823.0
2008-10-23 10:58:00,2.04999,2.04999,2.04904,2.04904,1192296.0
2008-10-23 10:59:00,2.04901,2.04901,2.0485,2.04886,7807654.0
2008-10-23 11:00:00,2.0489,2.0489,2.04852,2.04866,2279475.0
2008-10-23 11:01:00,2.04869,2.04899,2.04869,2.04895,10524969.0
2008-10-23 11:02:00,2.04935,2.05027,2.04935,2.05008,8543358.0
2008-10-23 11:03:00,2.04997,2.05013,2.04975,2.05013,10135649.0
2008-10-23 11:04:00,2.05027,2.05027,2.05011,2.05015,5353535.0
2008-10-23 11:05:00,2.05022,2.05046,2.05022,2.05034,3372318.0
2008-10-23 11:06:00,2.05021,2.05021,2.04888,2.04888,6878259.0
2008-10-23 11:07:00,2.04859,2.04859,2.04666,2.04666,9663614.0
2008-10-23 11:08:00,2.04613,2.04652,2.04613,2.04652,4408841.0
2008-10-23 11:09:00,2.04668,2.04756,2.04642,2.04642,12702415.0
2008-10-23 11:10:00,2.04631,2.04691,2.04616,2.04691,3566943.0
2008-10-23 11:11:00,2.04715,2.04785,2.04715,2.04731,11906800.0
2008-10-23 11:12:00,2.0473,2.04815,2.04729,2.04758,4094801.0
2008-10-23 11:13:00,2.04786,2.04916,2.04786,2.04916,7781149.0
2008-10-23 11:14:00,2.04975,2.04999,2.04975,2.04978,7766703.0
2008-10-23 11:15:00,2.04985,2.04985,2.04963,2.0498,12586258.0
2008-10-23 11:16:00,2.04983,2.05042,2.04983,2.05039,2669778.0
2008-10-23 11:17:00,2.05037,2.05037,2.05008,2.05031,12519281.0
2008-10-23 11:18:00,2.05041,2.05083,2.05036,2.05083,5937895.0
2008-10-23 11:19:00,2.05079,2.05079,2.049,2.049,14774853.0
2008-10-23 11:20:00,2.04865,2.04865,2.04794,2.0482,5856771.0
2008-10-23 11:21:00,2.04836,2.0494,2.04836,2.0494,7867164.0
2008-10-23 11:22:00,2.04981,2.05088,2.04981,2.05088,20178326.0
2008-10-23 11:23:00,2.05092,2.05097,2.05084,2.05089,12597120.0
2008-10-23 11:24:00,2.05111,2.05134,2.05081,2.05104,4455222.0
2008-10-23 11:25:00,2.0511,2.05116,2.05091,2.05091,21870292.0
2008-10-23 11:26:00,2.0506,2.05082,2.05052,2.05058,14189691.0
2008-10-23 11:27:00,2.0502,2.0502,2.04972,2.04992,8351280.0
2008-10-23 11:28:00,2.0498,2.0498,2.04861,2.04861,8828665.0
2008-10-23 11:29:00,2.04834,2.04877,2.04812,2.04877,2095864.0
2008-10-23 11:30:00,2.04894,2.05016,2.04894,2.05016,4651490.0
2008-10-23 11:31:00,2.05013,2.05013,2.04916,2.04916,12485224.0
2008-10-23 11:32:00,2.04873,2.04873,2.04715,2.04715,4041673.0
2008-10-23 11:33:00,2.04693,2.04693,2.04649,2.04669,2986027.0
2008-10-23 11:34:00,2.04666,2.04682,2.04664,2.04671,6246321.0
2008-10-23 11:35:00,2.04689,2.04787,2.04689,2.04787,5637769.0
2008-10-23 11:36:00,2.0478,2.0478,2.04741,2.04741,6958418.0
2008-10-23 11:37:00,2.04725,2.04725,2.04689,2.04695,8113432.0
2008-10-23 11:38:00,2.04692,2.04697,2.04673,2.04694,4943081.0
2008-10-23 11:39:00,2.04707,2.04727,2.04681,2.04688,7877670.0
2008-10-23 11:40:00,2.04678,2.04678,2.04584,2.04584,28134335.0
2008-10-23 11:41:00,2.04597,2.04618,2.0457,2.0457,3219582.0
2008-10-23 11:42:00,2.04571,2.04571,2.04502,2.04502,5591036.0
2008-10-23 11:43:00,2.04495,2.04495,2.04447,2.04466,12648550.0
2008-10-23 11:44:00,2.04453,2.04456,2.04421,2.04436,4228499.0
2008-10-23 11:45:00,2.04416,2.04416,2.04331,2.04331,4162430.0
2008-10-23 11:46:00,2.04324,2.04324,2.04257,2.04293,8393437.0
2008-10-23 11:47:00,2.04292,2.04292,2.04258,2.0428,13228648.0
2008-10-23 11:48:00,2.04286,2.04286,2.04249,2.04249,9649201.0
2008-10-23 11:49:00,2.04253,2.04338,2.04253,2.04338,7848045.0
2008-10-23 11:50:00,2.04343,2.04359,2.04337,2.04359,11373592.0
2008-10-23 11:51:00,2.04356,2.04378,2.04356,2.04378,4071767.0
2008-10-23 11:52:00,2.04399,2.04408,2.04399,2.04405,6098652.0
2008-10-23 11:53:00,2.04419,2.04464,2.04419,2.04464,4140613.0
2008-10-23 11:54:00,2.04497,2.04558,2.0449,2.04558,7813645.0
2008-10-23 11:55:00,2.0459,2.0462,2.0459,2.046,5560679.0
2008-10-23 11:56:00,2.0457,2.0457,2.0452,2.04538,19604931.0
2008-10-23 11:57:00,2.04536,2.04536,2.04489,2.04505,5439057.0
2008-10-23 11:58:00,2.04501,2.04501,2.0438,2.0438,6856805.0
2008-10-23 11:59:00,2.04405,2.04419,2.04397,2.04397,31670316.0
2008-10-23 12:00:00,2.0438,2.04391,2.04351,2.04391,3127209.0
2008-10-23 12:01:00,2.04414,2.0446,2.04414,2.04426,12587569.0
2008-10-23 12:02:00,2.0442,2.04424,2.04386,2.04386,3279427.0
2008-10-23 12:03:00,2.04382,2.04412,2.04354,2.04412,7396375.0
2008-10-23 12:04:00,2.04377,2.04377,2.04347,2.04362,13867476.0
2008-10-23 12:05:00,2.04383,2.04439,2.04363,2.04363,9825125.0
2008-10-23 12:06:00,2.04332,2.04332,2.04275,2.04285,5458312.0
2008-10-23 12:07:00,2.04285,2.0429,2.04262,2.04262,6549682.0
2008-10-23 12:08:00,2.04261,2.04318,2.04254,2.04318,6760928.0
2008-10-23 12:09:00,2.04307,2.04323,2.04305,2.04313,1902989.0
2008-10-23 12:10:00,2.04302,2.04302,2.04278,2.0428,5202437.0
2008-10-23 12:11:00,2.04269,2.04306,2.04256,2.04306,8893557.0
2008-10-23 12:12:00,2.04338,2.04499,2.04338,2.0449,4870160.0
2008-10-23 12:13:00,2.04534,2.04642,2.04514,2.04642,10315308.0
2008-10-23 12:14:00,2.04641,2.04689,2.04641,2.04689,7441737.0
2008-10-23 12:15:00,2.04697,2.0477,2.04697,2.0477,20097080.0
2008-10-23 12:16:00,2.04762,2.04846,2.04762,2.04821,7237802.0
2008-10-23 12:17:00,2.04802,2.04802,2.04725,2.04725,17202333.0
2008-10-23 12:18:00,2.04714,2.0473,2.04694,2.0473,2962956.0
2008-10-23 12:19:00,2.04746,2.0477,2.04723,2.0477,13192655.0
2008-10-23 12:20:00,2.04804,2.04858,2.04804,2.04832,16508039.0
2008-10-23 12:21:00,2.04799,2.04799,2.0477,2.04772,3534419.0
2008-10-23 12:22:00,2.04763,2.04768,2.0476,2.04762,11285880.0
2008-10-23 12:23:00,2.04756,2.04762,2.04722,2.04737,10502303.0
2008-10-23 12:24:00,2.04746,2.04799,2.04746,2.04799,14206810.0
2008-10-23 12:25:00,2.04824,2.04875,2.04824,2.04858,14732913.0
2008-10-23 12:26:00,2.04855,2.04897,2.04855,2.04897,7022367.0
2008-10-23 12:27:00,2.04874,2.04874,2.04806,2.04806,4966840.0
2008-10-23 12:28:00,2.04807,2.04849,2.04793,2.04849,9987837.0
2008-10-23 12:29:00,2.04851,2.04868,2.04851,2.04868,3958982.0
2008-10-23 12:30:00,2.04872,2.04872,2.04851,2.04857,14097854.0
2008-10-23 12:31:00,2.04842,2.04879,2.04796,2.04879,7016106.0
2008-10-23 12:32:00,2.04877,2.04903,2.04876,2.04903,5874376.0
2008-10-23 12:33:00,2.04931,2.04989,2.04931,2.04989,5953755.0
2008-10-23 12:34:00,2.04991,2.05057,2.04991,2.05057,9430648.0
2008-10-23 12:35:00,2.05062,2.05106,2.04924,2.05106,8777244.0
2008-10-23 12:36:00,2.05115,2.05181,2.05115,2.05181,14036206.0
2008-10-23 12:37:00,2.05188,2.05225,2.05188,2.05224,8341379.0
2008-10-23 12:38:00,2.05242,2.05284,2.05242,2.05284,5009773.0
2008-10-23 12:39:00,2.05293,2.05335,2.05293,2.05335,5070413.0
2008-10-23 12:40:00,2.05336,2.05374,2.05336,2.05369,5247308.0
2008-10-23 12:41:00,2.05375,2.05482,2.05375,2.05481,9931701.0
2008-10-23 12:42:00,2.05481,2.05491,2.05478,2.05491,9552883.0
2008-10-23 12:43:00,2.05496,2.05504,2.05485,2.05498,4920337.0
2008-10-23 12:44:00,2.0549,2.05516,2.05474,2.05516,6344013.0
2008-10-23 12:45:00,2.05551,2.05587,2.05541,2.05541,16751772.0
2008-10-23 12:46:00,2.05546,2.05567,2.05539,2.05567,4756712.0
2008-10-23 12:47:00,2.0557,2.05582,2.05555,2.05561,9280933.0
2008-10-23 12:48:00,2.0556,2.05649,2.0556,2.05615,5734513.0
2008-10-23 12:49:00,2.05608,2.05608,2.0552,2.0552,11752249.0
2008-10-23 12:50:00,2.05533,2.05565,2.05533,2.05565,4503755.0
2008-10-23 12:51:00,2.05569,2.05575,2.05553,2.05553,10846413.0
2008-10-23 12:52:00,2.05542,2.05542,2.05502,2.05502,6631253.0
2008-10-23 12:53:00,2.05517,2.05524,2.0551,2.05524,6947635.0
2008-10-23 12:54:00,2.05535,2.05588,2.05535,2.05565,7198549.0
2008-10-23 12:55:00,2.05586,2.05738,2.05586,2.05738,4796731.0
2008-10-23 12:56:00,2.05728,2.05741,2.05689,2.05689,9930441.0
2008-10-23 12:57:00,2.05683,2.0569,2.05627,2.05627,6983563.0
2008-10-23 12:58:00,2.0567,2.05677,2.05646,2.05677,7268466.0
2008-10-23 12:59:00,2.05735,2.05803,2.05735,2.05803,3423545.0
2008-10-23 13:00:00,2.05798,2.05809,2.05743,2.05743,6524146.0
2008-10-23 13:01:00,2.0572,2.05733,2.05696,2.05733,10112006.0
2008-10-23 13:02:00,2.05716,2.05716,2.05689,2.05705,7777915.0
2008-10-23 13:03:00,2.05703,2.05721,2.05699,2.05703,7954492.0
2008-10-23 13:04:00,2.05697,2.05706,2.05691,2.05691,4257093.0
2008-10-23 13:05:00,2.0568,2.05697,2.0568,2.05689,3438815.0
2008-10-23 13:06:00,2.05674,2.05674,2.05631,2.05634,7311005.0
2008-10-23 13:07:00,2.05615,2.05615,2.05554,2.05554,9709788.0
2008-10-23 13:08:00,2.05549,2.05549,2.05507,2.05546,3803798.0
2008-10-23 13:09:00,2.05543,2.05543,2.0544,2.05449,23807643.0
2008-10-23 13:10:00,2.05469,2.05588,2.05469,2.05557,6416666.0
2008-10-23 13:11:00,2.05587,2.05627,2.05587,2.05627,20427105.0
2008-10-23 13:12:00,2.05631,2.05692,2.05631,2.05692,5784510.0
2008-10-23 13:13:00,2.05684,2.0571,2.05684,2.05704,4919640.0
2008-10-23 13:14:00,2.05693,2.05693,2.05549,2.05549,15209094.0
2008-10-23 13:15:00,2.05545,2.05578,2.05545,2.05573,6252257.0
2008-10-23 13:16:00,2.05581,2.05628,2.05581,2.05628,9537485.0
2008-10-23 13:17:00,2.05644,2.05702,2.05644,2.05702,3563523.0
2008-10-23 13:18:00,2.05743,2.05782,2.05743,2.05764,7830766.0
2008-10-23 13:19:00,2.05765,2.05769,2.05756,2.05763,4525671.0
2008-10-23 13:20:00,2.0579,2.05832,2.0579,2.05832,6811299.0
2008-10-23 13:21:00,2.05853,2.05915,2.05853,2.05915,9534824.0
2008-10-23 13:22:00,2.0591,2.05933,2.05909,2.05933,3008254.0
2008-10-23 13:23:00,2.05928,2.05928,2.05883,2.05902,4055618.0
2008-10-23 13:24:00,2.05891,2.05899,2.05859,2.05859,4032181.0
2008-10-23 13:25:00,2.05856,2.05866,2.0584,2.05866,6294688.0
2008-10-23 13:26:00,2.05888,2.05929,2.05888,2.05929,4704914.0
2008-10-23 13:27:00,2.05928,2.05928,2.0588,2.05911,10859069.0
2008-10-23 13:28:00,2.05924,2.05937,2.05924,2.05929,13396536.0
2008-10-23 13:29:00,2.05928,2.0595,2.05901,2.05901,18477993.0
2008-10-23 13:30:00,2.0589,2.05921,2.05884,2.05921,10890110.0
2008-10-23 13:31:00,2.05928,2.05936,2.05896,2.05896,12995235.0
2008-10-23 13:32:00,2.05841,2.05845,2.05816,2.05816,4938330.0
2008-10-23 13:33:00,2.05809,2.05809,2.05739,2.05739,5189444.0
2008-10-23 13:34:00,2.05662,2.05666,2.05628,2.05628,4371194.0
2008-10-23 13:35:00,2.05638,2.05728,2.05638,2.05728,8549758.0
2008-10-23 13:36:00,2.05757,2.05768,2.05718,2.05766,12926762.0
2008-10-23 13:37:00,2.05756,2.05816,2.05752,2.05816,20617208.0
2008-10-23 13:38:00,2.05828,2.05875,2.05828,2.05875,9468954.0
2008-10-23 13:39:00,2.05884,2.05921,2.05884,2.05921,9015001.0
2008-10-23 13:40:00,2.05929,2.06015,2.05929,2.06015,2410060.0
2008-10-23 13:41:00,2.0603,2.06097,2.06021,2.06097,5202889.0
2008-10-23 13:42:00,2.06072,2.06138,2.06072,2.06105,9750160.0
2008-10-23 13:43:00,2.06094,2.06163,2.06094,2.06163,7703904.0
2008-10-23 13:44:00,2.06211,2.06299,2.06211,2.06299,9543813.0
2008-10-23 13:45:00,2.063,2.06312,2.06238,2.06238,4659927.0
2008-10-23 13:46:00,2.06226,2.06226,2.06167,2.06167,12280434.0
2008-10-23 13:47:00,2.06169,2.06199,2.06169,2.06199,7658636.0
2008-10-23 13:48:00,2.06196,2.06196,2.06148,2.06148,8106658.0
2008-10-23 13:49:00,2.06137,2.06137,2.06031,2.06031,5044584.0
2008-10-23 13:50:00,2.06014,2.06014,2.05937,2.05937,10010975.0
2008-10-23 13:51:00,2.05935,2.05935,2.05872,2.05872,12054068.0
2008-10-23 13:52:00,2.05865,2.05865,2.05792,2.05792,39902693.0
2008-10-23 13:53:00,2.05785,2.05785,2.05728,2.05736,4857998.0
2008-10-23 13:54:00,2.05732,2.05732,2.05659,2.05659,4078454.0
2008-10-23 13:55:00,2.05655,2.05655,2.05583,2.05583,10376238.0
2008-10-23 13:56:00,2.05587,2.05587,2.0554,2.0554,3611978.0
2008-10-23 13:57:00,2.05536,2.05536,2.05455,2.05464,9863731.0
2008-10-23 13:58:00,2.05469,2.05519,2.05457,2.05519,11880581.0
2008-10-23 13:59:00,2.05528,2.05569,2.05528,2.05569,6152783.0
2008-10-23 14:00:00,2.05576,2.05634,2.05576,2.05634,14242690.0
2008-10-23 14:01:00,2.05636,2.05711,2.05636,2.05711,20108062.0
2008-10-23 14:02:00,2.05715,2.05953,2.05715,2.05892,43010550.0
2008-10-23 14:03:00,2.05833,2.05833,2.05794,2.05796,4427027.0
2008-10-23 14:04:00,2.05796,2.05796,2.05692,2.05692,22477216.0
2008-10-23 14:05:00,2.05692,2.05709,2.05653,2.05653,11842732.0
2008-10-23 14:06:00,2.05604,2.05604,2.05543,2.05543,9836739.0
2008-10-23 14:07:00,2.05533,2.05533,2.05386,2.05393,1582948.0
2008-10-23 14:08:00,2.05361,2.05412,2.05347,2.05412,7358638.0
2008-10-23 14:09:00,2.05448,2.05502,2.05448,2.05502,6258457.0
2008-10-23 14:10:00,2.05509,2.05509,2.05438,2.05438,7874949.0
2008-10-23 14:11:00,2.05439,2.05439,2.05409,2.05409,4747415.0
2008-10-23 14:12:00,2.05408,2.05482,2.054,2.05482,7810410.0
2008-10-23 14:13:00,2.05516,2.05576,2.05516,2.05576,17146231.0
2008-10-23 14:14:00,2.05582,2.05606,2.05578,2.05606,8624783.0
2008-10-23 14:15:00,2.05625,2.05657,2.05625,2.05657,4319535.0
2008-10-23 14:16:00,2.05688,2.05781,2.05679,2.05781,3638652.0
2008-10-23 14:17:00,2.05805,2.05812,2.05781,2.05787,17106187.0
2008-10-23 14:18:00,2.05781,2.05785,2.05742,2.05742,11330515.0
2008-10-23 14:19:00,2.05732,2.05732,2.05685,2.05685,9030427.0
2008-10-23 14:20:00,2.05661,2.05664,2.0563,2.0563,9750088.0
2008-10-23 14:21:00,2.05623,2.05623,2.05564,2.05569,4635488.0
2008-10-23 14:22:00,2.05552,2.05552,2.05505,2.05505,1939190.0
2008-10-23 14:23:00,2.05513,2.05513,2.0546,2.0546,1969314.0
2008-10-23 14:24:00,2.05466,2.05466,2.05382,2.05382,15463789.0
2008-10-23 14:25:00,2.05385,2.05385,2.05344,2.05344,6195368.0
2008-10-23 14:26:00,2.05339,2.05339,2.05269,2.05269,6769519.0
2008-10-23 14:27:00,2.05266,2.05266,2.05212,2.0522,7302031.0
2008-10-23 14:28:00,2.05208,2.05208,2.05159,2.05159,27924681.0
2008-10-23 14:29:00,2.05157,2.05157,2.05112,2.05112,4323646.0
2008-10-23 14:30:00,2.05108,2.05108,2.05057,2.05057,16251500.0
2008-10-23 14:31:00,2.05052,2.05052,2.04991,2.04995,3549452.0
2008-10-23 14:32:00,2.04993,2.04993,2.04921,2.04923,8879725.0
2008-10-23 14:33:00,2.04916,2.04916,2.04854,2.04854,13238558.0
2008-10-23 14:34:00,2.04846,2.04846,2.04805,2.04805,5555991.0
2008-10-23 14:35:00,2.04798,2.04798,2.04734,2.04734,13112190.0
2008-10-23 14:36:00,2.04732,2.04732,2.04691,2.04692,11423853.0
2008-10-23 14:37:00,2.04688,2.04688,2.04633,2.04634,7168576.0
2008-10-23 14:38:00,2.04629,2.04629,2.04567,2.04567,10858302.0
2008-10-23 14:39:00,2.04573,2.04573,2.04515,2.04515,8404052.0
2008-10-23 14:40:00,2.0451,2.0451,2.04442,2.04442,6698939.0
2008-10-23 14:41:00,2.04448,2.04448,2.04386,2.04386,7066898.0
2008-10-23 14:42:00,2.04392,2.04392,2.04326,2.04326,11523165.0
2008-10-23 14:43:00,2.04319,2.04319,2.04269,2.04269,12152104.0
2008-10-23 14:44:00,2.04266,2.04266,2.04211,2.04224,11045990.0
2008-10-23 14:45:00,2.04213,2.04213,2.03867,2.03867,17135286.0
2008-10-23 14:46:00,2.03857,2.03857,2.03768,2.03771,16171658.0
2008-10-23 14:47:00,2.03762,2.03762,2.03746,2.03757,1629214.0
2008-10-23 14:48:00,2.0376,2.03769,2.03685,2.03685,12242804.0
2008-10-23 14:49:00,2.03655,2.03655,2.03564,2.03594,2327783.0
2008-10-23 14:50:00,2.03549,2.03549,2.03443,2.03458,4412532.0
2008-10-23 14:51:00,2.03449,2.03472,2.03418,2.03472,8120502.0
2008-10-23 14:52:00,2.03478,2.03518,2.03468,2.03518,15113180.0
2008-10-23 14:53:00,2.03515,2.03592,2.03515,2.03539,21032778.0
2008-10-23 14:54:00,2.03549,2.03619,2.03549,2.03619,4380290.0
2008-10-23 14:55:00,2.03657,2.03657,2.0359,2.0359,64922670.0
2008-10-23 14:56:00,2.03569,2.03608,2.03523,2.03608,5368621.0
2008-10-23 14:57:00,2.03648,2.03732,2.03648,2.03732,6019653.0
2008-10-23 14:58:00,2.03684,2.03689,2.03615,2.03615,6779679.0
2008-10-23 14:59:00,2.03633,2.03735,2.03633,2.03735,55683142.0
2008-10-23 15:00:00,2.03752,2.03802,2.03752,2.03802,7566852.0
2008-10-23 15:01:00,2.03839,2.03871,2.03826,2.03826,6161809.0
2008-10-23 15:02:00,2.03829,2.03833,2.03818,2.03828,6649474.0
2008-10-23 15:03:00,2.03809,2.03809,2.03721,2.0378,2697660.0
2008-10-23 15:04:00,2.03767,2.03767,2.03611,2.03611,10055086.0
2008-10-23 15:05:00,2.03607,2.03607,2.03532,2.03532,10626471.0
2008-10-23 15:06:00,2.03539,2.03584,2.03539,2.0358,5275311.0
2008-10-23 15:07:00,2.03593,2.03614,2.03541,2.03541,4654412.0
2008-10-23 15:08:00,2.03524,2.03558,2.03516,2.03558,8490385.0
2008-10-23 15:09:00,2.03552,2.03593,2.0354,2.03593,9875285.0
2008-10-23 15:10:00,2.03639,2.03679,2.03639,2.03651,8238198.0
2008-10-23 15:11:00,2.03672,2.03783,2.03672,2.03756,8920467.0
2008-10-23 15:12:00,2.03764,2.03789,2.03764,2.03785,17565878.0
2008-10-23 15:13:00,2.03762,2.03819,2.03751,2.03819,8212948.0
2008-10-23 15:14:00,2.03822,2.03873,2.03822,2.03873,9735049.0
2008-10-23 15:15:00,2.03883,2.03975,2.03883,2.03975,7124855.0
2008-10-23 15:16:00,2.03933,2.03933,2.03871,2.03896,6188377.0
2008-10-23 15:17:00,2.0392,2.03992,2.0392,2.03992,6486087.0
2008-10-23 15:18:00,2.03979,2.03983,2.03953,2.03959,3128419.0
2008-10-23 15:19:00,2.03953,2.03967,2.0394,2.03967,7975042.0
2008-10-23 15:20:00,2.03976,2.04002,2.03976,2.03991,4505318.0
2008-10-23 15:21:00,2.0402,2.04066,2.0402,2.04059,9411749.0
2008-10-23 15:22:00,2.04075,2.04104,2.0407,2.04104,22944805.0
2008-10-23 15:23:00,2.04099,2.04102,2.04047,2.04047,21117678.0
2008-10-23 15:24:00,2.04038,2.04045,2.04032,2.04035,8376069.0
2008-10-23 15:25:00,2.04037,2.04037,2.03999,2.04008,14787316.0
2008-10-23 15:26:00,2.04025,2.04086,2.04023,2.04086,5349566.0
2008-10-23 15:27:00,2.04119,2.04196,2.04119,2.0419,4989345.0
2008-10-23 15:28:00,2.04184,2.04207,2.04157,2.04207,11323101.0
2008-10-23 15:29:00,2.04209,2.04213,2.04156,2.0416,3990177.0
2008-10-23 15:30:00,2.04192,2.04192,2.04135,2.04175,3482719.0
2008-10-23 15:31:00,2.04173,2.04241,2.04173,2.04241,18854850.0
2008-10-23 15:32:00,2.04248,2.04268,2.04229,2.04229,10482730.0
2008-10-23 15:33:00,2.0423,2.0423,2.04143,2.04159,3792153.0
2008-10-23 15:34:00,2.04188,2.04188,2.04045,2.04045,15254412.0
2008-10-23 15:35:00,2.04006,2.04079,2.03981,2.04079,4277589.0
2008-10-23 15:36:00,2.04104,2.04197,2.04104,2.04156,11187372.0
2008-10-23 15:37:00,2.04161,2.04242,2.04147,2.04242,9347743.0
2008-10-23 15:38:00,2.04271,2.04296,2.04258,2.04258,5564304.0
2008-10-23 15:39:00,2.04219,2.043,2.04159,2.043,3398749.0
2008-10-23 15:40:00,2.04308,2.04308,2.04249,2.04249,12686193.0
2008-10-23 15:41:00,2.04248,2.04263,2.04246,2.04259,15245646.0
2008-10-23 15:42:00,2.04251,2.04308,2.04229,2.04308,10426685.0
2008-10-23 15:43:00,2.04324,2.04324,2.04264,2.04264,10265343.0
2008-10-23 15:44:00,2.04243,2.04243,2.04152,2.04152,24159683.0
2008-10-23 15:45:00,2.04142,2.04142,2.0409,2.04096,3925284.0
2008-10-23 15:46:00,2.04088,2.04088,2.04046,2.04046,5102503.0
2008-10-23 15:47:00,2.04039,2.04039,2.03978,2.03978,9597743.0
2008-10-23 15:48:00,2.03984,2.03984,2.03937,2.03937,15855052.0
2008-10-23 15:49:00,2.03918,2.03918,2.03842,2.03842,7329205.0
2008-10-23 15:50:00,2.03805,2.03805,2.03651,2.03673,5878514.0
2008-10-23 15:51:00,2.03673,2.03673,2.03612,2.03612,10463841.0
2008-10-23 15:52:00,2.03611,2.03611,2.03546,2.03546,9662741.0
2008-10-23 15:53:00,2.0355,2.036,2.03523,2.036,2048624.0
2008-10-23 15:54:00,2.03614,2.03614,2.03487,2.03487,3903977.0
2008-10-23 15:55:00,2.03494,2.03575,2.03494,2.03575,11518219.0
2008-10-23 15:56:00,2.03582,2.03582,2.03544,2.03544,3066773.0
2008-10-23 15:57:00,2.03559,2.03581,2.03559,2.03567,3527869.0
2008-10-23 15:58:00,2.0356,2.03573,2.03542,2.03553,26145294.0
2008-10-23 15:59:00,2.03553,2.03553,2.03526,2.03537,7419470.0
2008-10-23 16:00:00,2.03562,2.0359,2.03531,2.03538,15937563.0
2008-10-23 16:01:00,2.03534,2.03545,2.03499,2.03499,6371010.0
2008-10-23 16:02:00,2.03458,2.03458,2.03407,2.03407,28206627.0
2008-10-23 16:03:00,2.03407,2.03484,2.03407,2.03448,5929552.0
2008-10-23 16:04:00,2.03444,2.03454,2.03423,2.03423,7929424.0
2008-10-23 16:05:00,2.03401,2.03401,2.03307,2.03307,5838040.0
2008-10-23 16:06:00,2.03293,2.03297,2.03205,2.03205,11480294.0
2008-10-23 16:07:00,2.03185,2.03186,2.03151,2.03151,7946887.0
2008-10-23 16:08:00,2.03144,2.03144,2.03099,2.03099,5651594.0
2008-10-23 16:09:00,2.0309,2.0309,2.03031,2.03031,5582388.0
2008-10-23 16:10:00,2.03017,2.03023,2.02983,2.02983,4149272.0
2008-10-23 16:11:00,2.02976,2.02976,2.02915,2.02915,17722008.0
2008-10-23 16:12:00,2.02911,2.02911,2.02872,2.02872,7649800.0
2008-10-23 16:13:00,2.02862,2.02862,2.02796,2.02796,9303836.0
2008-10-23 16:14:00,2.02791,2.02791,2.02712,2.02712,10420650.0
2008-10-23 16:15:00,2.02742,2.02742,2.02684,2.02684,7236049.0
2008-10-23 16:16:00,2.02677,2.02677,2.02631,2.02631,8736177.0
2008-10-23 16:17:00,2.02614,2.02619,2.02542,2.02542,5127987.0
2008-10-23 16:18:00,2.02589,2.02695,2.02589,2.02695,13681892.0
2008-10-23 16:19:00,2.02707,2.02728,2.02706,2.02728,2546491.0
2008-10-23 16:20:00,2.0272,2.0272,2.02626,2.02653,5397057.0
2008-10-23 16:21:00,2.02634,2.02634,2.02534,2.02534,3980455.0
2008-10-23 16:22:00,2.02533,2.02575,2.02533,2.02575,8223485.0
2008-10-23 16:23:00,2.02609,2.02616,2.02567,2.02568,9186950.0
2008-10-23 16:24:00,2.02556,2.02567,2.02516,2.02567,3439055.0
2008-10-23 16:25:00,2.02567,2.02614,2.02567,2.02614,5564708.0
2008-10-23 16:26:00,2.02626,2.02677,2.02626,2.02677,8006801.0
2008-10-23 16:27:00,2.02686,2.02754,2.02686,2.02754,5135455.0
2008-10-23 16:28:00,2.02759,2.02787,2.02723,2.02771,15566813.0
2008-10-23 16:29:00,2.02764,2.02766,2.02711,2.02766,20935954.0
2008-10-23 16:30:00,2.02779,2.02829,2.02779,2.02829,7048519.0
2008-10-23 16:31:00,2.02867,2.03021,2.02867,2.03021,5407059.0
2008-10-23 16:32:00,2.03031,2.03031,2.02961,2.02977,4169239.0
2008-10-23 16:33:00,2.02954,2.02954,2.0279,2.0279,8704646.0
2008-10-23 16:34:00,2.02809,2.02851,2.02809,2.02851,3282902.0
2008-10-23 16:35:00,2.02861,2.02924,2.02861,2.02924,8872546.0
2008-10-23 16:36:00,2.02911,2.02911,2.02887,2.02895,4411473.0
2008-10-23 16:37:00,2.02899,2.02899,2.02811,2.02811,13698694.0
2008-10-23 16:38:00,2.02794,2.02852,2.02794,2.02852,6607193.0
2008-10-23 16:39:00,2.02863,2.02863,2.02779,2.02779,20529969.0
2008-10-23 16:40:00,2.02779,2.0281,2.02779,2.02807,3517513.0
2008-10-23 16:41:00,2.02801,2.02863,2.02801,2.02863,3650677.0
2008-10-23 16:42:00,2.02871,2.0292,2.02871,2.0292,14363662.0
2008-10-23 16:43:00,2.02929,2.03025,2.02929,2.03025,4945784.0
2008-10-23 16:44:00,2.03034,2.03054,2.03001,2.0304,6977808.0
2008-10-23 16:45:00,2.03028,2.03028,2.02959,2.02959,15240887.0
2008-10-23 16:46:00,2.02954,2.02954,2.0288,2.0288,15946851.0
2008-10-23 16:47:00,2.02914,2.03139,2.02914,2.03139,3882577.0
2008-10-23 16:48:00,2.0316,2.03205,2.0316,2.03179,3382618.0
2008-10-23 16:49:00,2.03184,2.03282,2.03184,2.03282,3741381.0
2008-10-23 16:50:00,2.03323,2.03323,2.03293,2.03309,11758836.0
2008-10-23 16:51:00,2.03325,2.03412,2.03325,2.03412,4095162.0
2008-10-23 16:52:00,2.03433,2.03496,2.03433,2.03496,7052089.0
2008-10-23 16:53:00,2.03525,2.03633,2.03525,2.03633,9820946.0
2008-10-23 16:54:00,2.03663,2.03859,2.03663,2.03859,4131450.0
2008-10-23 16:55:00,2.03845,2.03845,2.03713,2.03713,9951294.0
2008-10-23 16:56:00,2.03707,2.03746,2.03707,2.03746,8711303.0
2008-10-23 16:57:00,2.03712,2.03712,2.03546,2.03546,5790668.0
2008-10-23 16:58:00,2.0354,2.03559,2.03528,2.03528,8040829.0
2008-10-23 16:59:00,2.03514,2.03514,2.03409,2.03435,7433291.0
2008-10-23 17:00:00,2.03463,2.03463,2.03431,2.03431,45633284.0
2008-10-23 17:01:00,2.03424,2.03424,2.03344,2.03347,2669932.0
2008-10-23 17:02:00,2.03328,2.03328,2.03291,2.03291,2294619.0
2008-10-23 17:03:00,2.03274,2.03274,2.03224,2.03225,7597419.0
2008-10-23 17:04:00,2.0322,2.0322,2.03162,2.03169,8904925.0
2008-10-23 17:05:00,2.03164,2.03164,2.03092,2.03092,23520646.0
2008-10-23 17:06:00,2.03087,2.03087,2.03034,2.03034,9556177.0
2008-10-23 17:07:00,2.0306,2.03127,2.0306,2.03127,7955317.0
2008-10-23 17:08:00,2.03128,2.03131,2.03112,2.03119,4211243.0
2008-10-23 17:09:00,2.0311,2.03148,2.03097,2.03148,6993541.0
2008-10-23 17:10:00,2.03176,2.03266,2.03176,2.03266,11841958.0
2008-10-23 17:11:00,2.03296,2.03359,2.03296,2.03359,2385801.0
2008-10-23 17:12:00,2.0337,2.03413,2.0337,2.03394,6459208.0
2008-10-23 17:13:00,2.0338,2.03385,2.03352,2.0337,6439483.0
2008-10-23 17:14:00,2.03408,2.03463,2.03408,2.0345,3237827.0
2008-10-23 17:15:00,2.03451,2.03478,2.03451,2.03459,7431577.0
2008-10-23 17:16:00,2.03464,2.03475,2.03455,2.03469,7078622.0
2008-10-23 17:17:00,2.03465,2.03465,2.03446,2.03446,3872547.0
2008-10-23 17:18:00,2.03408,2.03408,2.03345,2.03345,11842095.0
2008-10-23 17:19:00,2.0333,2.0335,2.03298,2.03305,6563817.0
2008-10-23 17:20:00,2.03294,2.03313,2.03274,2.03313,1529390.0
2008-10-23 17:21:00,2.03323,2.0337,2.03323,2.0337,6632639.0
2008-10-23 17:22:00,2.03377,2.03443,2.03377,2.03439,5756989.0
2008-10-23 17:23:00,2.03453,2.03532,2.03453,2.03532,16896498.0
2008-10-23 17:24:00,2.03538,2.03546,2.03526,2.03529,4206229.0
2008-10-23 17:25:00,2.03544,2.036,2.03544,2.036,4642630.0
2008-10-23 17:26:00,2.03609,2.03674,2.03609,2.03674,4511029.0
2008-10-23 17:27:00,2.03683,2.03705,2.03683,2.03705,4647011.0
2008-10-23 17:28:00,2.03714,2.03718,2.03634,2.03634,15574333.0
2008-10-23 17:29:00,2.03613,2.0364,2.03613,2.0364,8629650.0
2008-10-23 17:30:00,2.03642,2.03644,2.03607,2.03614,6637933.0
2008-10-23 17:31:00,2.0358,2.0358,2.03493,2.03493,5187898.0
2008-10-23 17:32:00,2.03483,2.03483,2.03425,2.03425,7551907.0
2008-10-23 17:33:00,2.03415,2.03457,2.03374,2.03457,3915243.0
2008-10-23 17:34:00,2.03481,2.03566,2.03481,2.03566,3683461.0
2008-10-23 17:35:00,2.0358,2.0358,2.03547,2.03547,6725037.0
2008-10-23 17:36:00,2.03573,2.03618,2.03573,2.03606,6404404.0
2008-10-23 17:37:00,2.03622,2.03675,2.03601,2.03675,8497437.0
2008-10-23 17:38:00,2.03717,2.03761,2.03717,2.0375,7463454.0
2008-10-23 17:39:00,2.03751,2.03816,2.03751,2.03816,3620501.0
2008-10-23 17:40:00,2.03848,2.03892,2.03848,2.03892,5983401.0
2008-10-23 17:41:00,2.03907,2.04033,2.03907,2.04033,10818838.0
2008-10-23 17:42:00,2.0406,2.04158,2.0406,2.04158,8877736.0
2008-10-23 17:43:00,2.04147,2.04147,2.04119,2.04127,8712247.0
2008-10-23 17:44:00,2.04101,2.04101,2.04067,2.04067,11280991.0
2008-10-23 17:45:00,2.04078,2.04078,2.0393,2.0393,7542570.0
2008-10-23 17:46:00,2.03916,2.03916,2.0386,2.0386,5456348.0
2008-10-23 17:47:00,2.03862,2.03862,2.0379,2.038,2377644.0
2008-10-23 17:48:00,2.03792,2.03792,2.0364,2.03731,4973517.0
2008-10-23 17:49:00,2.03738,2.03738,2.03692,2.03692,4453144.0
2008-10-23 17:50:00,2.0369,2.0369,2.03629,2.03629,7478354.0
2008-10-23 17:51:00,2.03625,2.03625,2.03556,2.03556,5871601.0
2008-10-23 17:52:00,2.03562,2.03562,2.03509,2.03509,17001988.0
2008-10-23 17:53:00,2.0351,2.0351,2.03469,2.03469,2738355.0
2008-10-23 17:54:00,2.03461,2.03461,2.03421,2.03421,13236482.0
2008-10-23 17:55:00,2.03415,2.03415,2.03356,2.03356,9972656.0
2008-10-23 17:56:00,2.03371,2.0342,2.03371,2.0342,2673089.0
2008-10-23 17:57:00,2.03412,2.03412,2.03286,2.03286,8551873.0
2008-10-23 17:58:00,2.0327,2.0333,2.0327,2.0333,5442707.0
2008-10-23 17:59:00,2.03352,2.03419,2.03352,2.03358,3533875.0
2008-10-23 18:00:00,2.03321,2.03321,2.03147,2.03147,12919110.0
2008-10-23 18:01:00,2.03105,2.03105,2.02925,2.02925,6713447.0
2008-10-23 18:02:00,2.02933,2.02983,2.02933,2.02982,9053242.0
2008-10-23 18:03:00,2.02961,2.02985,2.02898,2.02985,2802292.0
2008-10-23 18:04:00,2.02983,2.02983,2.02936,2.02936,6768764.0
2008-10-23 18:05:00,2.02936,2.02936,2.02868,2.02889,8084911.0
2008-10-23 18:06:00,2.02906,2.02948,2.02906,2.02948,5399928.0
2008-10-23 18:07:00,2.02956,2.03011,2.02956,2.03005,10186481.0
2008-10-23 18:08:00,2.03007,2.03007,2.02953,2.02953,10343881.0
2008-10-23 18:09:00,2.02926,2.02926,2.02675,2.02675,22570110.0
2008-10-23 18:10:00,2.02659,2.02712,2.02612,2.02712,9423746.0
2008-10-23 18:11:00,2.02729,2.02783,2.02729,2.02783,9268823.0
2008-10-23 18:12:00,2.0277,2.02773,2.02736,2.02773,3988494.0
2008-10-23 18:13:00,2.02797,2.02835,2.02797,2.02824,5707754.0
2008-10-23 18:14:00,2.02797,2.02797,2.02723,2.02774,6364590.0
2008-10-23 18:15:00,2.02758,2.02758,2.02644,2.02644,8985953.0
2008-10-23 18:16:00,2.02636,2.02653,2.02548,2.02653,3210682.0
2008-10-23 18:17:00,2.02627,2.02627,2.02576,2.02621,3883518.0
2008-10-23 18:18:00,2.02635,2.02683,2.02635,2.02683,3620398.0
2008-10-23 18:19:00,2.02666,2.02666,2.02584,2.02584,7151525.0
2008-10-23 18:20:00,2.02589,2.02618,2.02589,2.02618,6923301.0
2008-10-23 18:21:00,2.02635,2.0269,2.0262,2.0262,14169814.0
2008-10-23 18:22:00,2.0258,2.02586,2.02536,2.02536,8168951.0
2008-10-23 18:23:00,2.02553,2.02641,2.02553,2.02641,7975220.0
2008-10-23 18:24:00,2.02655,2.02667,2.0264,2.0264,6185657.0
2008-10-23 18:25:00,2.02629,2.02629,2.02584,2.02616,4499588.0
2008-10-23 18:26:00,2.02655,2.02701,2.02655,2.02688,1364472.0
2008-10-23 18:27:00,2.02673,2.02705,2.02641,2.02705,15198605.0
2008-10-23 18:28:00,2.02688,2.02706,2.0262,2.0262,17982235.0
2008-10-23 18:29:00,2.02608,2.02708,2.02608,2.02708,6421159.0
2008-10-23 18:30:00,2.02713,2.02719,2.02694,2.02694,6923532.0
2008-10-23 18:31:00,2.02676,2.02676,2.0248,2.02614,2353262.0
2008-10-23 18:32:00,2.02612,2.02612,2.0258,2.02595,3290551.0
2008-10-23 18:33:00,2.02587,2.02591,2.02571,2.02571,4746695.0
2008-10-23 18:34:00,2.02572,2.02578,2.0253,2.0253,14121504.0
2008-10-23 18:35:00,2.02528,2.02538,2.02478,2.02478,10203065.0
2008-10-23 18:36:00,2.02444,2.02444,2.02373,2.02373,3235375.0
2008-10-23 18:37:00,2.02389,2.0244,2.02389,2.02426,17603256.0
2008-10-23 18:38:00,2.02389,2.02392,2.02357,2.02357,7748562.0
2008-10-23 18:39:00,2.02345,2.02349,2.0231,2.0231,4542876.0
2008-10-23 18:40:00,2.02301,2.02301,2.02252,2.02252,2256709.0
2008-10-23 18:41:00,2.02248,2.02363,2.02223,2.02363,21403405.0
2008-10-23 18:42:00,2.02373,2.02489,2.02365,2.02488,14507888.0
2008-10-23 18:43:00,2.02503,2.02581,2.02503,2.02581,7016338.0
2008-10-23 18:44:00,2.02595,2.02632,2.02592,2.02632,2271377.0
2008-10-23 18:45:00,2.02633,2.02633,2.02608,2.02608,2736465.0
2008-10-23 18:46:00,2.02602,2.02604,2.02512,2.02512,5544591.0
2008-10-23 18:47:00,2.0251,2.0251,2.0241,2.02445,5533057.0
2008-10-23 18:48:00,2.02458,2.0247,2.02411,2.02411,8859496.0
2008-10-23 18:49:00,2.02384,2.02386,2.02362,2.02369,4292381.0
2008-10-23 18:50:00,2.02383,2.024,2.02381,2.02386,13296340.0
2008-10-23 18:51:00,2.02359,2.02359,2.0227,2.0227,16980545.0
2008-10-23 18:52:00,2.02265,2.02265,2.02211,2.02211,15730305.0
2008-10-23 18:53:00,2.02212,2.02212,2.02155,2.02155,2306098.0
2008-10-23 18:54:00,2.02154,2.02154,2.02093,2.02093,9181048.0
2008-10-23 18:55:00,2.02086,2.02086,2.02028,2.02052,3696518.0
2008-10-23 18:56:00,2.0206,2.02101,2.0206,2.02101,5291459.0
2008-10-23 18:57:00,2.02115,2.02135,2.02111,2.02133,8618289.0
2008-10-23 18:58:00,2.02131,2.0215,2.02113,2.0215,3627862.0
2008-10-23 18:59:00,2.02168,2.0223,2.02155,2.02155,5084932.0
2008-10-23 19:00:00,2.0212,2.02124,2.02049,2.02049,12305002.0
2008-10-23 19:01:00,2.02039,2.02039,2.02025,2.02037,6860406.0
2008-10-23 19:02:00,2.02037,2.02068,2.02037,2.02051,13371091.0
2008-10-23 19:03:00,2.02054,2.02071,2.02045,2.02045,2831083.0
2008-10-23 19:04:00,2.02038,2.02038,2.01969,2.01969,12357696.0
2008-10-23 19:05:00,2.01995,2.02059,2.01995,2.02059,7759742.0
2008-10-23 19:06:00,2.02056,2.02135,2.0205,2.02122,10745001.0
2008-10-23 19:07:00,2.02146,2.02193,2.02146,2.02193,8409284.0
2008-10-23 19:08:00,2.02224,2.023,2.02224,2.02292,9119160.0
2008-10-23 19:09:00,2.02332,2.02376,2.0233,2.02376,7390839.0
2008-10-23 19:10:00,2.02389,2.02447,2.02389,2.02447,6174944.0
2008-10-23 19:11:00,2.02453,2.02521,2.02453,2.02521,4273159.0
2008-10-23 19:12:00,2.02528,2.02596,2.02432,2.02596,20640959.0
2008-10-23 19:13:00,2.02603,2.0265,2.02603,2.0265,3741335.0
2008-10-23 19:14:00,2.02655,2.02665,2.02604,2.02615,6285321.0
2008-10-23 19:15:00,2.02616,2.02633,2.0261,2.02611,8414328.0
2008-10-23 19:16:00,2.02643,2.02667,2.02643,2.02664,11855449.0
2008-10-23 19:17:00,2.02673,2.02692,2.02667,2.02667,7940637.0
2008-10-23 19:18:00,2.02643,2.02643,2.02537,2.02537,23789495.0
2008-10-23 19:19:00,2.02537,2.02565,2.02528,2.02528,4011686.0
2008-10-23 19:20:00,2.02514,2.02514,2.02495,2.02498,15036451.0
2008-10-23 19:21:00,2.02484,2.02505,2.02484,2.02505,5184049.0
2008-10-23 19:22:00,2.02514,2.02528,2.02494,2.02504,14068305.0
2008-10-23 19:23:00,2.02518,2.02543,2.02518,2.02543,7964384.0
2008-10-23 19:24:00,2.0254,2.02556,2.0253,2.02556,18967398.0
2008-10-23 19:25:00,2.02563,2.02574,2.0256,2.0256,5072049.0
2008-10-23 19:26:00,2.02558,2.02568,2.02538,2.02538,3412832.0
2008-10-23 19:27:00,2.02516,2.02546,2.02496,2.02496,2109428.0
2008-10-23 19:28:00,2.02465,2.02465,2.02371,2.0238,3588462.0
2008-10-23 19:29:00,2.02375,2.02375,2.02306,2.02323,9103812.0
2008-10-23 19:30:00,2.0232,2.02335,2.02307,2.02335,8301242.0
2008-10-23 19:31:00,2.02343,2.02411,2.02343,2.02411,9698210.0
2008-10-23 19:32:00,2.02417,2.02423,2.02363,2.02363,10898307.0
2008-10-23 19:33:00,2.02311,2.02311,2.0222,2.0222,7859624.0
2008-10-23 19:34:00,2.02197,2.02217,2.02197,2.02206,8329121.0
2008-10-23 19:35:00,2.02209,2.02209,2.02185,2.02185,8304098.0
2008-10-23 19:36:00,2.02182,2.02182,2.02147,2.02174,7510204.0
2008-10-23 19:37:00,2.02211,2.02292,2.02211,2.02285,3232471.0
2008-10-23 19:38:00,2.02292,2.02339,2.02292,2.02339,11220259.0
2008-10-23 19:39:00,2.02335,2.02335,2.02255,2.02259,22812951.0
2008-10-23 19:40:00,2.02284,2.02349,2.02284,2.02349,7014539.0
2008-10-23 19:41:00,2.02358,2.02403,2.02358,2.02403,3995655.0
2008-10-23 19:42:00,2.02407,2.02479,2.02407,2.02449,4582269.0
2008-10-23 19:43:00,2.02436,2.02436,2.024,2.024,7879289.0
2008-10-23 19:44:00,2.02396,2.02405,2.02386,2.02386,4071487.0
2008-10-23 19:45:00,2.02365,2.0238,2.02348,2.0238,2302309.0
2008-10-23 19:46:00,2.02396,2.02482,2.02396,2.02482,11539859.0
2008-10-23 19:47:00,2.02505,2.02555,2.02505,2.02543,8264289.0
2008-10-23 19:48:00,2.02528,2.02528,2.02503,2.02503,9951497.0
2008-10-23 19:49:00,2.02519,2.02555,2.02513,2.02513,13426347.0
2008-10-23 19:50:00,2.02529,2.0261,2.02529,2.0261,12052431.0
2008-10-23 19:51:00,2.02623,2.02793,2.02623,2.02793,17648600.0
2008-10-23 19:52:00,2.02816,2.02862,2.02816,2.02862,7613391.0
2008-10-23 19:53:00,2.02869,2.02892,2.02859,2.02892,6042735.0
2008-10-23 19:54:00,2.02901,2.03011,2.02901,2.03011,9223705.0
2008-10-23 19:55:00,2.02981,2.02981,2.0288,2.02904,2479671.0
2008-10-23 19:56:00,2.02873,2.02873,2.02821,2.02834,3293677.0
2008-10-23 19:57:00,2.02802,2.02802,2.02709,2.02732,11605679.0
2008-10-23 19:58:00,2.02762,2.0284,2.02762,2.028,13134464.0
2008-10-23 19:59:00,2.02804,2.02832,2.02777,2.02832,6454543.0
2008-10-23 20:00:00,2.02863,2.02924,2.02846,2.02924,3607014.0
2008-10-23 20:01:00,2.02916,2.02919,2.02898,2.02898,7184092.0
2008-10-23 20:02:00,2.02856,2.02889,2.02856,2.02858,5115695.0
2008-10-23 20:03:00,2.02837,2.02871,2.02814,2.02871,4943677.0
2008-10-23 20:04:00,2.02864,2.02889,2.02857,2.02889,5466944.0
2008-10-23 20:05:00,2.02889,2.02889,2.02832,2.0284,9281267.0
2008-10-23 20:06:00,2.02861,2.02927,2.02861,2.02927,11489015.0
2008-10-23 20:07:00,2.02934,2.02983,2.02934,2.02977,5655587.0
2008-10-23 20:08:00,2.02996,2.03063,2.02996,2.03063,12450041.0
2008-10-23 20:09:00,2.03069,2.03166,2.03069,2.03166,6811313.0
2008-10-23 20:10:00,2.03166,2.03174,2.03025,2.03174,8099417.0
2008-10-23 20:11:00,2.03166,2.0317,2.03144,2.03165,11846678.0
2008-10-23 20:12:00,2.03141,2.03141,2.03042,2.03042,11238426.0
2008-10-23 20:13:00,2.03006,2.03006,2.02977,2.02987,9426325.0
2008-10-23 20:14:00,2.02984,2.03021,2.02981,2.03021,6688359.0
2008-10-23 20:15:00,2.03076,2.03192,2.03076,2.03192,12707935.0
2008-10-23 20:16:00,2.03176,2.03176,2.03077,2.03077,7160262.0
2008-10-23 20:17:00,2.03062,2.03062,2.03008,2.03008,12649745.0
2008-10-23 20:18:00,2.03016,2.0313,2.03016,2.0313,7476835.0
2008-10-23 20:19:00,2.03104,2.03104,2.03008,2.03008,12401039.0
2008-10-23 20:20:00,2.03016,2.03016,2.02938,2.02938,2755679.0
2008-10-23 20:21:00,2.02925,2.02967,2.02925,2.02967,4230928.0
2008-10-23 20:22:00,2.02976,2.02991,2.0297,2.02988,5274166.0
2008-10-23 20:23:00,2.03015,2.03082,2.03015,2.03082,5889102.0
2008-10-23 20:24:00,2.03087,2.03116,2.03054,2.03116,6080617.0
2008-10-23 20:25:00,2.03136,2.03261,2.03136,2.03261,4893797.0
2008-10-23 20:26:00,2.03279,2.03308,2.03279,2.03302,5149881.0
2008-10-23 20:27:00,2.03321,2.03379,2.03321,2.03362,3179409.0
2008-10-23 20:28:00,2.03361,2.03395,2.03325,2.03395,6122832.0
2008-10-23 20:29:00,2.03409,2.03417,2.03247,2.03247,3767960.0
2008-10-23 20:30:00,2.03229,2.03236,2.03191,2.03191,4513194.0
2008-10-23 20:31:00,2.03211,2.0327,2.03211,2.0327,2703276.0
2008-10-23 20:32:00,2.03283,2.03309,2.0328,2.0328,5864280.0
2008-10-23 20:33:00,2.03278,2.033,2.03278,2.03299,7677970.0
2008-10-23 20:34:00,2.03304,2.03377,2.03304,2.03377,9084073.0
2008-10-23 20:35:00,2.03416,2.03442,2.03394,2.03394,2438102.0
2008-10-23 20:36:00,2.0337,2.0337,2.03271,2.03271,5105419.0
2008-10-23 20:37:00,2.03257,2.03257,2.03194,2.03194,3678179.0
2008-10-23 20:38:00,2.03205,2.03275,2.03205,2.03275,11997171.0
2008-10-23 20:39:00,2.03315,2.03375,2.03315,2.0337,8133498.0
2008-10-23 20:40:00,2.03344,2.03344,2.03266,2.03274,13510351.0
2008-10-23 20:41:00,2.03284,2.03302,2.03273,2.03273,2977093.0
2008-10-23 20:42:00,2.03258,2.03269,2.03238,2.03238,11626777.0
2008-10-23 20:43:00,2.03221,2.0323,2.0315,2.0315,4470642.0
2008-10-23 20:44:00,2.03147,2.0321,2.03147,2.0321,5617712.0
2008-10-23 20:45:00,2.03209,2.03209,2.03185,2.03199,4846879.0
2008-10-23 20:46:00,2.03191,2.03195,2.03181,2.03191,33132851.0
2008-10-23 20:47:00,2.0319,2.03192,2.03175,2.03186,1131010.0
2008-10-23 20:48:00,2.03187,2.03187,2.03168,2.03183,2982664.0
2008-10-23 20:49:00,2.03168,2.03176,2.03099,2.03099,6669404.0
2008-10-23 20:50:00,2.03095,2.03095,2.03066,2.03066,7750144.0
2008-10-23 20:51:00,2.0305,2.0305,2.02908,2.02908,10783377.0
2008-10-23 20:52:00,2.02898,2.02898,2.02766,2.02784,6792534.0
2008-10-23 20:53:00,2.02768,2.02768,2.02565,2.02565,6749181.0
2008-10-23 20:54:00,2.02504,2.02585,2.02504,2.02585,9384802.0
2008-10-23 20:55:00,2.02591,2.02622,2.0258,2.02622,5639200.0
2008-10-23 20:56:00,2.02646,2.0279,2.02646,2.0279,3285184.0
2008-10-23 20:57:00,2.02826,2.02869,2.02826,2.02857,31370761.0
2008-10-23 20:58:00,2.02873,2.02901,2.02866,2.02901,7133955.0
2008-10-23 20:59:00,2.02896,2.02906,2.02874,2.02874,9338086.0
2008-10-23 21:00:00,2.02865,2.02876,2.02839,2.02839,8308284.0
2008-10-23 21:01:00,2.02839,2.02852,2.02701,2.02852,18420522.0
2008-10-23 21:02:00,2.02845,2.02845,2.02803,2.02834,5572892.0
2008-10-23 21:03:00,2.02832,2.02842,2.02821,2.02842,5675168.0
2008-10-23 21:04:00,2.02831,2.02831,2.02741,2.02741,16135964.0
2008-10-23 21:05:00,2.02747,2.02757,2.0274,2.02753,14608591.0
2008-10-23 21:06:00,2.02768,2.02833,2.02768,2.02833,6385931.0
2008-10-23 21:07:00,2.02828,2.02828,2.02777,2.02786,7069622.0
2008-10-23 21:08:00,2.02792,2.02836,2.02792,2.02836,10076043.0
2008-10-23 21:09:00,2.02848,2.02867,2.02847,2.02867,6028221.0
2008-10-23 21:10:00,2.02891,2.02923,2.02835,2.02835,3812568.0
2008-10-23 21:11:00,2.02806,2.02806,2.02755,2.02755,13021654.0
2008-10-23 21:12:00,2.02723,2.02777,2.02714,2.02777,2136003.0
2008-10-23 21:13:00,2.02787,2.02787,2.02717,2.02717,8132768.0
2008-10-23 21:14:00,2.02692,2.02692,2.02646,2.02689,4860803.0
2008-10-23 21:15:00,2.02713,2.02748,2.02703,2.02717,8577727.0
2008-10-23 21:16:00,2.0272,2.02791,2.0272,2.02789,3457544.0
2008-10-23 21:17:00,2.02794,2.02794,2.02717,2.02717,5670247.0
2008-10-23 21:18:00,2.027,2.02782,2.027,2.02782,9810544.0
2008-10-23 21:19:00,2.02789,2.0279,2.02762,2.02762,14007106.0
2008-10-23 21:20:00,2.02797,2.02862,2.02797,2.02862,52317421.0
2008-10-23 21:21:00,2.02871,2.02871,2.02837,2.0285,10011060.0
2008-10-23 21:22:00,2.02871,2.02958,2.02871,2.02958,12109679.0
2008-10-23 21:23:00,2.02972,2.02985,2.0297,2.02975,4253410.0
2008-10-23 21:24:00,2.02934,2.02957,2.02923,2.02925,1721659.0
2008-10-23 21:25:00,2.02896,2.02896,2.02842,2.02842,12044723.0
2008-10-23 21:26:00,2.02841,2.02848,2.02829,2.02829,67609144.0
2008-10-23 21:27:00,2.0283,2.02838,2.02825,2.02838,7817930.0
2008-10-23 21:28:00,2.0282,2.0285,2.028,2.028,9389931.0
2008-10-23 21:29:00,2.02801,2.02833,2.02801,2.02833,3625969.0
2008-10-23 21:30:00,2.02843,2.02849,2.02834,2.02834,11482076.0
2008-10-23 21:31:00,2.02813,2.02813,2.02727,2.02727,8202045.0
2008-10-23 21:32:00,2.02691,2.02691,2.02672,2.02687,4667595.0
2008-10-23 21:33:00,2.02689,2.02738,2.02689,2.02738,4463030.0
2008-10-23 21:34:00,2.02733,2.02767,2.02707,2.02707,3764185.0
2008-10-23 21:35:00,2.02693,2.02693,2.02661,2.02667,3302922.0
2008-10-23 21:36:00,2.02654,2.02654,2.02618,2.02618,34912873.0
2008-10-23 21:37:00,2.02597,2.02597,2.02558,2.02558,5740755.0
2008-10-23 21:38:00,2.02555,2.02555,2.02548,2.02548,17917590.0
2008-10-23 21:39:00,2.02553,2.02626,2.02553,2.02626,6622043.0
2008-10-23 21:40:00,2.0267,2.02701,2.02669,2.02696,4976703.0
2008-10-23 21:41:00,2.0268,2.02682,2.0265,2.0265,5916182.0
2008-10-23 21:42:00,2.02648,2.02689,2.02648,2.02689,2547363.0
2008-10-23 21:43:00,2.02686,2.02709,2.02686,2.02696,4676293.0
2008-10-23 21:44:00,2.02689,2.02712,2.02683,2.02712,13293606.0
2008-10-23 21:45:00,2.02719,2.02741,2.02719,2.02741,10364205.0
2008-10-23 21:46:00,2.02758,2.02865,2.02758,2.02865,8017454.0
2008-10-23 21:47:00,2.02897,2.03001,2.02897,2.03001,3914827.0
2008-10-23 21:48:00,2.02977,2.02977,2.02888,2.02888,15417725.0
2008-10-23 21:49:00,2.02862,2.02862,2.02815,2.02815,3566726.0
2008-10-23 21:50:00,2.02802,2.02802,2.02758,2.02799,3231356.0
2008-10-23 21:51:00,2.02814,2.02863,2.0281,2.02863,2171886.0
2008-10-23 21:52:00,2.02878,2.02887,2.02872,2.02887,15486120.0
2008-10-23 21:53:00,2.029,2.029,2.02872,2.02872,6237901.0
2008-10-23 21:54:00,2.02821,2.02821,2.02684,2.02684,1168237.0
2008-10-23 21:55:00,2.02674,2.02708,2.02648,2.02648,1243312.0
2008-10-23 21:56:00,2.02648,2.02657,2.02626,2.02626,3265463.0
2008-10-23 21:57:00,2.02614,2.02614,2.02563,2.02563,6418594.0
2008-10-23 21:58:00,2.02557,2.0266,2.02557,2.0266,8340278.0
2008-10-23 21:59:00,2.02667,2.02725,2.02667,2.02725,4935074.0
2008-10-23 22:00:00,2.02737,2.0278,2.02736,2.0278,16983444.0
2008-10-23 22:01:00,2.02802,2.02802,2.02694,2.02694,5775330.0
2008-10-23 22:02:00,2.02686,2.02686,2.02632,2.02632,7128564.0
2008-10-23 22:03:00,2.02628,2.02628,2.0256,2.02592,4255810.0
2008-10-23 22:04:00,2.02636,2.02692,2.02636,2.02692,2135117.0
2008-10-23 22:05:00,2.02707,2.02716,2.02681,2.02681,6005387.0
2008-10-23 22:06:00,2.02653,2.02654,2.02595,2.02595,8685687.0
2008-10-23 22:07:00,2.02571,2.02607,2.02571,2.02605,32263887.0
2008-10-23 22:08:00,2.02567,2.02567,2.02486,2.02486,69620198.0
2008-10-23 22:09:00,2.02492,2.02492,2.0247,2.0247,13424695.0
2008-10-23 22:10:00,2.02461,2.02465,2.02408,2.02408,7916423.0
2008-10-23 22:11:00,2.02364,2.02367,2.02286,2.02286,6890066.0
2008-10-23 22:12:00,2.02284,2.02317,2.02283,2.02317,7844823.0
2008-10-23 22:13:00,2.02315,2.02316,2.02265,2.02265,4626531.0
2008-10-23 22:14:00,2.02249,2.02249,2.02184,2.02184,16963487.0
2008-10-23 22:15:00,2.02165,2.02226,2.02165,2.02226,7894755.0
2008-10-23 22:16:00,2.0221,2.0221,2.02091,2.02091,10804007.0
2008-10-23 22:17:00,2.02084,2.02148,2.02084,2.02137,11415340.0
2008-10-23 22:18:00,2.02113,2.02166,2.02113,2.02166,9145419.0
2008-10-23 22:19:00,2.02171,2.02295,2.02171,2.02295,7522109.0
2008-10-23 22:20:00,2.02316,2.02339,2.02221,2.02221,10406756.0
2008-10-23 22:21:00,2.02233,2.02384,2.02233,2.02384,8249143.0
2008-10-23 22:22:00,2.02422,2.02495,2.02414,2.02432,16576520.0
2008-10-23 22:23:00,2.02457,2.02457,2.02418,2.02441,3938141.0
2008-10-23 22:24:00,2.02452,2.02483,2.02434,2.02434,4501983.0
2008-10-23 22:25:00,2.02399,2.02403,2.02382,2.02396,3948258.0
2008-10-23 22:26:00,2.0241,2.02434,2.02349,2.02349,6437236.0
2008-10-23 22:27:00,2.02351,2.02351,2.02305,2.02305,13048913.0
2008-10-23 22:28:00,2.023,2.023,2.02243,2.0225,4223247.0
2008-10-23 22:29:00,2.02242,2.02242,2.02185,2.02185,7904971.0
2008-10-23 22:30:00,2.02172,2.02175,2.02138,2.02138,8941391.0
2008-10-23 22:31:00,2.02123,2.02123,2.02054,2.0207,14237692.0
2008-10-23 22:32:00,2.02071,2.02071,2.02054,2.02056,3218997.0
2008-10-23 22:33:00,2.02063,2.02063,2.02044,2.02044,9360931.0
2008-10-23 22:34:00,2.02051,2.02089,2.02048,2.02057,3645161.0
2008-10-23 22:35:00,2.02078,2.02088,2.02076,2.02076,11174064.0
2008-10-23 22:36:00,2.02066,2.02092,2.02028,2.02028,5772984.0
2008-10-23 22:37:00,2.02067,2.02123,2.02067,2.02123,13552826.0
2008-10-23 22:38:00,2.02127,2.02164,2.02127,2.02164,12605826.0
2008-10-23 22:39:00,2.02158,2.02158,2.02124,2.02124,4765064.0
2008-10-23 22:40:00,2.02113,2.02115,2.02075,2.02075,8682336.0
2008-10-23 22:41:00,2.02072,2.02072,2.02021,2.02021,10051234.0
2008-10-23 22:42:00,2.02026,2.02084,2.02026,2.02084,17491370.0
2008-10-23 22:43:00,2.02085,2.02127,2.02064,2.02127,7887045.0
2008-10-23 22:44:00,2.02134,2.02134,2.02122,2.02134,5432051.0
2008-10-23 22:45:00,2.02143,2.02185,2.02142,2.02142,4953402.0
2008-10-23 22:46:00,2.02124,2.02131,2.02015,2.02015,11533341.0
2008-10-23 22:47:00,2.02019,2.02053,2.02019,2.02041,2796982.0
2008-10-23 22:48:00,2.02036,2.02048,2.02035,2.02048,1932165.0
2008-10-23 22:49:00,2.02088,2.02174,2.02088,2.0214,23306052.0
2008-10-23 22:50:00,2.02129,2.02197,2.02121,2.02197,6798743.0
2008-10-23 22:51:00,2.02221,2.02238,2.02221,2.02231,6129275.0
2008-10-23 22:52:00,2.02195,2.02262,2.02195,2.02262,5688929.0
2008-10-23 22:53:00,2.02266,2.02302,2.02266,2.02302,11698659.0
2008-10-23 22:54:00,2.02299,2.02302,2.02281,2.02292,10209899.0
2008-10-23 22:55:00,2.02285,2.02285,2.02244,2.02244,18270726.0
2008-10-23 22:56:00,2.02212,2.02212,2.021,2.02105,28112672.0
2008-10-23 22:57:00,2.02092,2.02097,2.02021,2.02021,13845913.0
2008-10-23 22:58:00,2.02036,2.0213,2.02034,2.0213,4234966.0
2008-10-23 22:59:00,2.02141,2.02253,2.02141,2.02253,5958892.0
2008-10-23 23:00:00,2.02256,2.02256,2.02216,2.02216,14759479.0
2008-10-23 23:01:00,2.02234,2.02243,2.02226,2.02243,3888587.0
2008-10-23 23:02:00,2.02236,2.02249,2.02236,2.02246,11062937.0
2008-10-23 23:03:00,2.02277,2.02412,2.02248,2.02412,5657016.0
2008-10-23 23:04:00,2.02436,2.02595,2.02436,2.02595,8957142.0
2008-10-23 23:05:00,2.02627,2.02676,2.02627,2.02676,4060824.0
2008-10-23 23:06:00,2.02723,2.02803,2.02708,2.02803,6431937.0
2008-10-23 23:07:00,2.02807,2.02854,2.02807,2.02854,3058955.0
2008-10-23 23:08:00,2.02867,2.02908,2.02867,2.02908,11158156.0
2008-10-23 23:09:00,2.02907,2.02992,2.02907,2.02992,9475118.0
2008-10-23 23:10:00,2.02972,2.02972,2.02852,2.02852,4016275.0
2008-10-23 23:11:00,2.02833,2.02833,2.02713,2.02713,17167600.0
2008-10-23 23:12:00,2.02699,2.02699,2.02539,2.02539,7897440.0
2008-10-23 23:13:00,2.02534,2.02617,2.02534,2.02617,2453328.0
2008-10-23 23:14:00,2.02619,2.02694,2.02619,2.02694,5906121.0
2008-10-23 23:15:00,2.02703,2.02747,2.02703,2.02747,6529482.0
2008-10-23 23:16:00,2.02742,2.02813,2.02742,2.02813,9932967.0
2008-10-23 23:17:00,2.0282,2.02859,2.02814,2.02859,6470797.0
2008-10-23 23:18:00,2.02844,2.0294,2.02844,2.0294,13943792.0
2008-10-23 23:19:00,2.02935,2.02935,2.02925,2.02925,6603963.0
2008-10-23 23:20:00,2.02928,2.02928,2.02911,2.02913,10440921.0
2008-10-23 23:21:00,2.02926,2.02934,2.02913,2.02934,8230488.0
2008-10-23 23:22:00,2.02945,2.03027,2.02945,2.03016,10238292.0
2008-10-23 23:23:00,2.03012,2.03037,2.02994,2.02994,12480103.0
2008-10-23 23:24:00,2.02976,2.03005,2.02976,2.03,5900814.0
2008-10-23 23:25:00,2.02979,2.02979,2.02904,2.02904,6228736.0
2008-10-23 23:26:00,2.02926,2.02968,2.02926,2.02968,4677245.0
2008-10-23 23:27:00,2.02945,2.02974,2.02929,2.02929,8904923.0
2008-10-23 23:28:00,2.02911,2.02935,2.02879,2.02912,6217792.0
2008-10-23 23:29:00,2.0291,2.02914,2.02898,2.02904,10054270.0
2008-10-23 23:30:00,2.02894,2.02912,2.02888,2.02897,6502217.0
2008-10-23 23:31:00,2.02877,2.02893,2.02872,2.02893,7424073.0
2008-10-23 23:32:00,2.02886,2.02906,2.02872,2.02906,13667289.0
2008-10-23 23:33:00,2.02913,2.02926,2.02899,2.02902,6493766.0
2008-10-23 23:34:00,2.02901,2.02901,2.02862,2.02862,10420056.0
2008-10-23 23:35:00,2.02863,2.02882,2.02847,2.0285,8638958.0
2008-10-23 23:36:00,2.02865,2.02867,2.02843,2.02843,10313833.0
2008-10-23 23:37:00,2.0285,2.02869,2.0285,2.02869,2437716.0
2008-10-23 23:38:00,2.02874,2.02889,2.02834,2.02834,6517981.0
2008-10-23 23:39:00,2.02854,2.02854,2.0283,2.0283,4667162.0
2008-10-23 23:40:00,2.0282,2.0282,2.02804,2.02809,2975847.0
2008-10-23 23:41:00,2.02808,2.0281,2.02799,2.02809,11044702.0
2008-10-23 23:42:00,2.02803,2.02812,2.02784,2.02812,19324209.0
2008-10-23 23:43:00,2.02841,2.02845,2.02829,2.02829,3802222.0
2008-10-23 23:44:00,2.02826,2.02826,2.02757,2.02757,10336128.0
2008-10-23 23:45:00,2.0275,2.02789,2.0275,2.02789,4880822.0
2008-10-23 23:46:00,2.02799,2.02845,2.02799,2.02845,16345167.0
2008-10-23 23:47:00,2.02852,2.02861,2.02833,2.02845,3130625.0
2008-10-23 23:48:00,2.02845,2.02854,2.02823,2.02843,2265449.0
2008-10-23 23:49:00,2.02843,2.0285,2.02704,2.02842,4728125.0
2008-10-23 23:50:00,2.02826,2.02826,2.02748,2.02777,8188373.0
2008-10-23 23:51:00,2.02808,2.02843,2.02808,2.02843,15585759.0
2008-10-23 23:52:00,2.02843,2.02843,2.02816,2.02816,4262791.0
2008-10-23 23:53:00,2.02797,2.02797,2.0274,2.0277,2698576.0
2008-10-23 23:54:00,2.02748,2.02748,2.0268,2.0268,8896268.0
2008-10-23 23:55:00,2.02687,2.0274,2.02687,2.02725,6379560.0
2008-10-23 23:56:00,2.02755,2.02787,2.02738,2.02769,7006778.0
2008-10-23 23:57:00,2.02761,2.02821,2.0276,2.02821,11105384.0
2008-10-23 23:58:00,2.02828,2.02834,2.02816,2.02816,10527927.0
2008-10-23 23:59:00,2.02794,2.02807,2.02737,2.02737,8789194.0
2008-10-24 00:00:00,2.02738,2.02738,2.02687,2.02687,8538954.0
2008-10-24 00:01:00,2.02682,2.02682,2.02604,2.02604,21822074.0
2008-10-24 00:02:00,2.02607,2.02607,2.02563,2.02563,11527271.0
2008-10-24 00:03:00,2.02556,2.02556,2.02496,2.02507,9576698.0
2008-10-24 00:04:00,2.02487,2.0249,2.02448,2.02448,5210614.0
2008-10-24 00:05:00,2.02429,2.02433,2.02399,2.02399,4049765.0
2008-10-24 00:06:00,2.02396,2.02396,2.02312,2.02314,8040449.0
2008-10-24 00:07:00,2.02314,2.02321,2.02291,2.02321,6908049.0
2008-10-24 00:08:00,2.02349,2.02372,2.02278,2.02278,4084328.0
2008-10-24 00:09:00,2.02282,2.02282,2.02243,2.02243,5592945.0
2008-10-24 00:10:00,2.02249,2.02262,2.02248,2.02253,17516934.0
2008-10-24 00:11:00,2.02277,2.02322,2.02277,2.02304,15675872.0
2008-10-24 00:12:00,2.02311,2.02346,2.02311,2.02346,1532193.0
2008-10-24 00:13:00,2.02355,2.02378,2.02355,2.02378,6321046.0
2008-10-24 00:14:00,2.02393,2.02428,2.02393,2.02426,6070330.0
2008-10-24 00:15:00,2.02435,2.0248,2.02435,2.02467,3619743.0
2008-10-24 00:16:00,2.02495,2.02593,2.02495,2.02586,8623640.0
2008-10-24 00:17:00,2.02637,2.02648,2.02636,2.02646,5900121.0
2008-10-24 00:18:00,2.02647,2.02667,2.0264,2.0264,2450185.0
2008-10-24 00:19:00,2.02629,2.02669,2.02629,2.02669,2214759.0
2008-10-24 00:20:00,2.02675,2.02675,2.02654,2.02675,4791805.0
2008-10-24 00:21:00,2.02659,2.02673,2.02646,2.02658,12411335.0
2008-10-24 00:22:00,2.02646,2.02647,2.02631,2.02644,12743572.0
2008-10-24 00:23:00,2.02633,2.02633,2.02612,2.02612,3690968.0
2008-10-24 00:24:00,2.02613,2.02613,2.02582,2.02582,9771460.0
2008-10-24 00:25:00,2.02562,2.02562,2.02508,2.02508,6079191.0
2008-10-24 00:26:00,2.02498,2.02498,2.02433,2.02449,14634277.0
2008-10-24 00:27:00,2.02455,2.02463,2.02445,2.0245,9924901.0
2008-10-24 00:28:00,2.02427,2.02436,2.0241,2.02426,8495299.0
2008-10-24 00:29:00,2.02403,2.02415,2.02393,2.02415,12354800.0
2008-10-24 00:30:00,2.02451,2.02487,2.02429,2.0245,6085983.0
2008-10-24 00:31:00,2.02462,2.02475,2.02462,2.0247,16494139.0
2008-10-24 00:32:00,2.02469,2.02469,2.02321,2.02321,5504308.0
2008-10-24 00:33:00,2.02297,2.02297,2.02169,2.02169,11976331.0
2008-10-24 00:34:00,2.02141,2.02141,2.02088,2.02088,5726811.0
2008-10-24 00:35:00,2.02048,2.02105,2.02048,2.02101,5522804.0
2008-10-24 00:36:00,2.02099,2.02099,2.01985,2.02016,13300475.0
2008-10-24 00:37:00,2.01999,2.01999,2.01874,2.01877,8424385.0
2008-10-24 00:38:00,2.01868,2.01868,2.01806,2.01818,8463451.0
2008-10-24 00:39:00,2.0181,2.01873,2.0181,2.01873,3058844.0
2008-10-24 00:40:00,2.01877,2.01919,2.01871,2.01871,13136305.0
2008-10-24 00:41:00,2.01867,2.0194,2.01867,2.0194,3407857.0
2008-10-24 00:42:00,2.01953,2.01976,2.01916,2.01916,2875746.0
2008-10-24 00:43:00,2.01864,2.01866,2.01822,2.01852,15526380.0
2008-10-24 00:44:00,2.0183,2.0183,2.0177,2.01802,6993423.0
2008-10-24 00:45:00,2.01805,2.01846,2.01805,2.01836,1380160.0
2008-10-24 00:46:00,2.01826,2.01826,2.01786,2.01786,10128581.0
2008-10-24 00:47:00,2.01776,2.01798,2.01752,2.01783,5353330.0
2008-10-24 00:48:00,2.01812,2.0189,2.01807,2.0189,10054322.0
2008-10-24 00:49:00,2.01931,2.02018,2.01931,2.02018,5704627.0
2008-10-24 00:50:00,2.02052,2.02081,2.02014,2.02014,11782775.0
2008-10-24 00:51:00,2.02002,2.02002,2.01961,2.02002,10734311.0
2008-10-24 00:52:00,2.02006,2.02046,2.02001,2.02046,3158657.0
2008-10-24 00:53:00,2.02058,2.02136,2.02058,2.02095,5397711.0
2008-10-24 00:54:00,2.02065,2.02065,2.02016,2.02016,3754577.0
2008-10-24 00:55:00,2.0202,2.02042,2.02009,2.02042,8628158.0
2008-10-24 00:56:00,2.02083,2.02169,2.02083,2.02169,6188981.0
2008-10-24 00:57:00,2.02133,2.02133,2.02068,2.02068,2785319.0
2008-10-24 00:58:00,2.0205,2.02119,2.0205,2.02119,6630662.0
2008-10-24 00:59:00,2.02144,2.02153,2.02125,2.02125,41141900.0
2008-10-24 01:00:00,2.02122,2.02132,2.02115,2.02115,6029406.0
2008-10-24 01:01:00,2.02091,2.02091,2.02065,2.02068,9234028.0
2008-10-24 01:02:00,2.02074,2.02094,2.02074,2.02092,5100514.0
2008-10-24 01:03:00,2.0209,2.0211,2.0209,2.0211,4962556.0
2008-10-24 01:04:00,2.02131,2.02186,2.02131,2.02175,3680429.0
2008-10-24 01:05:00,2.02178,2.02183,2.02164,2.02167,14499113.0
2008-10-24 01:06:00,2.0216,2.0216,2.02145,2.02145,5340811.0
2008-10-24 01:07:00,2.02126,2.02126,2.02094,2.02103,4307797.0
2008-10-24 01:08:00,2.02094,2.02094,2.02031,2.02031,13469037.0
2008-10-24 01:09:00,2.02017,2.02017,2.01987,2.01996,13435835.0
2008-10-24 01:10:00,2.02016,2.02073,2.02016,2.0205,8429437.0
2008-10-24 01:11:00,2.02018,2.02018,2.02003,2.02005,6292606.0
2008-10-24 01:12:00,2.02025,2.0203,2.0201,2.0201,5475124.0
2008-10-24 01:13:00,2.02021,2.02033,2.02005,2.02033,5608389.0
2008-10-24 01:14:00,2.02062,2.02084,2.02054,2.02075,6632395.0
2008-10-24 01:15:00,2.02039,2.02039,2.01926,2.01969,5669576.0
2008-10-24 01:16:00,2.01993,2.02104,2.01993,2.02104,4381367.0
2008-10-24 01:17:00,2.02136,2.02173,2.02132,2.02173,4508054.0
2008-10-24 01:18:00,2.022,2.02216,2.02183,2.02183,3242852.0
2008-10-24 01:19:00,2.02131,2.02131,2.02086,2.02086,4666037.0
2008-10-24 01:20:00,2.02087,2.02127,2.02087,2.02117,4264039.0
2008-10-24 01:21:00,2.02129,2.02135,2.02092,2.02117,9842687.0
2008-10-24 01:22:00,2.02108,2.02122,2.02083,2.02083,12744997.0
2008-10-24 01:23:00,2.02042,2.02042,2.01974,2.02021,5942307.0
2008-10-24 01:24:00,2.02001,2.02001,2.01905,2.01905,12503709.0
2008-10-24 01:25:00,2.01895,2.01895,2.01853,2.01856,10306672.0
2008-10-24 01:26:00,2.01848,2.01848,2.01801,2.01801,16463234.0
2008-10-24 01:27:00,2.01797,2.01797,2.01741,2.01741,5076840.0
2008-10-24 01:28:00,2.0171,2.0171,2.01642,2.01642,7584834.0
2008-10-24 01:29:00,2.01632,2.01632,2.01552,2.01552,5167714.0
2008-10-24 01:30:00,2.01581,2.01581,2.01508,2.01515,11386793.0
2008-10-24 01:31:00,2.01524,2.01574,2.01524,2.01574,4746352.0
2008-10-24 01:32:00,2.01596,2.0165,2.01596,2.0165,11464671.0
2008-10-24 01:33:00,2.01661,2.01686,2.01661,2.01686,5208064.0
2008-10-24 01:34:00,2.01711,2.01795,2.01711,2.01755,6613860.0
2008-10-24 01:35:00,2.01725,2.01725,2.01663,2.01722,12600688.0
2008-10-24 01:36:00,2.01735,2.01735,2.01674,2.01716,4737895.0
2008-10-24 01:37:00,2.01738,2.01805,2.01738,2.0175,15037805.0
2008-10-24 01:38:00,2.01736,2.01737,2.01695,2.01695,4656964.0
2008-10-24 01:39:00,2.01688,2.01688,2.0164,2.0164,2443426.0
2008-10-24 01:40:00,2.01637,2.01637,2.01546,2.01594,20578613.0
2008-10-24 01:41:00,2.0165,2.01741,2.0165,2.01741,2754118.0
2008-10-24 01:42:00,2.01763,2.01773,2.01721,2.01746,5068082.0
2008-10-24 01:43:00,2.01738,2.01759,2.01738,2.01747,1801871.0
2008-10-24 01:44:00,2.01731,2.01731,2.0165,2.0165,5124091.0
2008-10-24 01:45:00,2.01644,2.01656,2.01614,2.01614,8979564.0
2008-10-24 01:46:00,2.01615,2.01615,2.01569,2.01569,7007903.0
2008-10-24 01:47:00,2.0155,2.0155,2.01516,2.01516,4121156.0
2008-10-24 01:48:00,2.01503,2.01504,2.01483,2.01489,5185412.0
2008-10-24 01:49:00,2.01501,2.01546,2.01501,2.01546,6762769.0
2008-10-24 01:50:00,2.0156,2.01654,2.0156,2.01654,2532363.0
2008-10-24 01:51:00,2.01653,2.01754,2.01653,2.01754,4843910.0
2008-10-24 01:52:00,2.01767,2.018,2.01749,2.018,7424330.0
2008-10-24 01:53:00,2.01813,2.01813,2.01747,2.01747,3871770.0
2008-10-24 01:54:00,2.01573,2.01725,2.01573,2.01725,10647611.0
2008-10-24 01:55:00,2.01725,2.01725,2.01669,2.01669,7827940.0
2008-10-24 01:56:00,2.0168,2.01711,2.0168,2.01711,4581064.0
2008-10-24 01:57:00,2.01677,2.01741,2.01677,2.01737,10799206.0
2008-10-24 01:58:00,2.0173,2.0173,2.01699,2.01699,13047207.0
2008-10-24 01:59:00,2.01707,2.01802,2.01707,2.01802,9058729.0
2008-10-24 02:00:00,2.01838,2.01838,2.01767,2.01767,5984022.0
2008-10-24 02:01:00,2.01778,2.01903,2.01778,2.01898,4223983.0
2008-10-24 02:02:00,2.01862,2.01888,2.01849,2.01888,12618164.0
2008-10-24 02:03:00,2.01901,2.01946,2.01896,2.01946,30553931.0
2008-10-24 02:04:00,2.01952,2.01952,2.01908,2.01917,17530920.0
2008-10-24 02:05:00,2.01928,2.01956,2.01928,2.01951,10150012.0
2008-10-24 02:06:00,2.01941,2.01941,2.01912,2.01912,11303053.0
2008-10-24 02:07:00,2.01936,2.01947,2.01883,2.01883,5937099.0
2008-10-24 02:08:00,2.0191,2.0191,2.01894,2.01894,6140327.0
2008-10-24 02:09:00,2.01887,2.01939,2.01887,2.01939,6814416.0
2008-10-24 02:10:00,2.0196,2.01989,2.0196,2.01989,23077583.0
2008-10-24 02:11:00,2.01994,2.01998,2.01972,2.01972,1868090.0
2008-10-24 02:12:00,2.01971,2.01986,2.01968,2.01981,2704491.0
2008-10-24 02:13:00,2.01975,2.02004,2.01955,2.02004,10694863.0
2008-10-24 02:14:00,2.02003,2.02006,2.01931,2.01931,5242249.0
2008-10-24 02:15:00,2.01911,2.01911,2.01875,2.01875,2528765.0
2008-10-24 02:16:00,2.01872,2.01907,2.01853,2.01907,8625378.0
2008-10-24 02:17:00,2.01935,2.02013,2.01935,2.02005,16140416.0
2008-10-24 02:18:00,2.01998,2.02035,2.01998,2.02035,10352492.0
2008-10-24 02:19:00,2.02022,2.02022,2.01937,2.01937,8885822.0
2008-10-24 02:20:00,2.01929,2.01929,2.01868,2.01868,4847469.0
2008-10-24 02:21:00,2.01844,2.01844,2.01768,2.01803,13782884.0
2008-10-24 02:22:00,2.01861,2.01936,2.01861,2.01936,13264975.0
2008-10-24 02:23:00,2.01942,2.01976,2.0194,2.01976,5987953.0
2008-10-24 02:24:00,2.01965,2.01965,2.01901,2.01901,11269856.0
2008-10-24 02:25:00,2.01855,2.01876,2.01832,2.01876,4027358.0
2008-10-24 02:26:00,2.01878,2.01895,2.01848,2.01895,9658410.0
2008-10-24 02:27:00,2.01885,2.01957,2.01883,2.01925,3370324.0
2008-10-24 02:28:00,2.01957,2.01982,2.01944,2.01944,14891427.0
2008-10-24 02:29:00,2.01952,2.01975,2.01952,2.01975,8219701.0
2008-10-24 02:30:00,2.01985,2.0199,2.01952,2.0199,7720453.0
2008-10-24 02:31:00,2.01987,2.01987,2.01954,2.01979,4099442.0
2008-10-24 02:32:00,2.01982,2.01991,2.01916,2.01916,14359979.0
2008-10-24 02:33:00,2.01884,2.01906,2.01873,2.01905,6063141.0
2008-10-24 02:34:00,2.0188,2.0188,2.01857,2.01857,3855344.0
2008-10-24 02:35:00,2.01844,2.01844,2.01802,2.01802,4994988.0
2008-10-24 02:36:00,2.01808,2.01837,2.01795,2.0182,3733188.0
2008-10-24 02:37:00,2.01766,2.01828,2.01741,2.01828,18120379.0
2008-10-24 02:38:00,2.01812,2.01812,2.01725,2.01725,8913175.0
2008-10-24 02:39:00,2.01727,2.01785,2.01727,2.01785,10520376.0
2008-10-24 02:40:00,2.01789,2.01809,2.01789,2.01792,6984965.0
2008-10-24 02:41:00,2.018,2.01829,2.018,2.01814,9980815.0
2008-10-24 02:42:00,2.01819,2.01825,2.01808,2.01824,10491080.0
2008-10-24 02:43:00,2.01808,2.01808,2.01726,2.01726,11237787.0
2008-10-24 02:44:00,2.01712,2.01719,2.01697,2.01697,7868787.0
2008-10-24 02:45:00,2.01689,2.01689,2.0162,2.01653,16875734.0
2008-10-24 02:46:00,2.01679,2.01711,2.01665,2.017,4670905.0
2008-10-24 02:47:00,2.01684,2.01684,2.01625,2.01626,8571703.0
2008-10-24 02:48:00,2.01625,2.0165,2.01625,2.0163,6440517.0
2008-10-24 02:49:00,2.01617,2.01621,2.01547,2.01547,8299009.0
2008-10-24 02:50:00,2.01503,2.01503,2.01361,2.01361,14718448.0
2008-10-24 02:51:00,2.01339,2.01339,2.01262,2.01302,64720832.0
2008-10-24 02:52:00,2.01259,2.01372,2.01253,2.01372,30195496.0
2008-10-24 02:53:00,2.01416,2.01452,2.01416,2.01435,9621897.0
2008-10-24 02:54:00,2.01465,2.01504,2.01465,2.01481,6287705.0
2008-10-24 02:55:00,2.01461,2.01461,2.01424,2.01424,1954342.0
2008-10-24 02:56:00,2.01423,2.01441,2.01409,2.01409,3925300.0
2008-10-24 02:57:00,2.01391,2.01406,2.01336,2.01336,7473072.0
2008-10-24 02:58:00,2.01351,2.01394,2.01351,2.01378,5695032.0
2008-10-24 02:59:00,2.01373,2.01407,2.01354,2.01407,16909046.0
2008-10-24 03:00:00,2.01421,2.0148,2.01415,2.0148,4533412.0
2008-10-24 03:01:00,2.01503,2.01528,2.01503,2.01528,7770687.0
2008-10-24 03:02:00,2.01573,2.01669,2.01573,2.01669,6733732.0
2008-10-24 03:03:00,2.01672,2.01701,2.01672,2.01701,3502966.0
2008-10-24 03:04:00,2.01726,2.01788,2.01726,2.01763,1144540.0
2008-10-24 03:05:00,2.01782,2.01836,2.01782,2.01827,1116010.0
2008-10-24 03:06:00,2.01835,2.01863,2.01835,2.01863,6243520.0
2008-10-24 03:07:00,2.01879,2.01968,2.01879,2.01968,16649953.0
2008-10-24 03:08:00,2.01952,2.01952,2.01892,2.019,2089759.0
2008-10-24 03:09:00,2.01919,2.01954,2.01918,2.01936,2953708.0
2008-10-24 03:10:00,2.01922,2.01957,2.01922,2.01939,3268926.0
2008-10-24 03:11:00,2.01933,2.01951,2.01902,2.01902,16815057.0
2008-10-24 03:12:00,2.019,2.01912,2.019,2.01911,4118271.0
2008-10-24 03:13:00,2.01902,2.01902,2.0187,2.01872,7761331.0
2008-10-24 03:14:00,2.01857,2.01857,2.01802,2.01802,9574324.0
2008-10-24 03:15:00,2.01788,2.01802,2.01778,2.01786,12912683.0
2008-10-24 03:16:00,2.01757,2.01757,2.01713,2.01713,5091781.0
2008-10-24 03:17:00,2.01715,2.01776,2.01714,2.01776,2344559.0
2008-10-24 03:18:00,2.01843,2.01884,2.01821,2.01821,5577095.0
2008-10-24 03:19:00,2.01761,2.01761,2.01725,2.01725,5118485.0
2008-10-24 03:20:00,2.01721,2.01789,2.01721,2.01789,7259419.0
2008-10-24 03:21:00,2.01789,2.01789,2.01781,2.01782,19301509.0
2008-10-24 03:22:00,2.01803,2.01907,2.01803,2.01907,5239827.0
2008-10-24 03:23:00,2.01936,2.01965,2.01936,2.01963,38031451.0
2008-10-24 03:24:00,2.01949,2.01949,2.01927,2.01927,3007577.0
2008-10-24 03:25:00,2.01912,2.01912,2.01902,2.01911,3505808.0
2008-10-24 03:26:00,2.01939,2.02001,2.01939,2.02001,4155521.0
2008-10-24 03:27:00,2.02067,2.02117,2.0203,2.0204,4671331.0
2008-10-24 03:28:00,2.01995,2.01995,2.01945,2.01975,8366871.0
2008-10-24 03:29:00,2.02005,2.02038,2.02005,2.02029,12634325.0
2008-10-24 03:30:00,2.02049,2.02066,2.02013,2.02013,3945559.0
2008-10-24 03:31:00,2.0198,2.0198,2.01926,2.01926,9066264.0
2008-10-24 03:32:00,2.01946,2.01968,2.01946,2.01968,7950707.0
2008-10-24 03:33:00,2.01972,2.01984,2.0197,2.01984,66407173.0
2008-10-24 03:34:00,2.01998,2.02003,2.01951,2.01951,13350393.0
2008-10-24 03:35:00,2.01918,2.01918,2.01837,2.01837,1710880.0
2008-10-24 03:36:00,2.01855,2.01855,2.01822,2.01822,3873781.0
2008-10-24 03:37:00,2.018,2.018,2.01726,2.01726,11612658.0
2008-10-24 03:38:00,2.01712,2.01712,2.01683,2.01706,9763077.0
2008-10-24 03:39:00,2.01691,2.01694,2.01678,2.01694,49543010.0
2008-10-24 03:40:00,2.01707,2.0179,2.01707,2.0179,14009908.0
2008-10-24 03:41:00,2.0178,2.0178,2.0171,2.0171,9506341.0
2008-10-24 03:42:00,2.01706,2.01707,2.01694,2.01694,5466351.0
2008-10-24 03:43:00,2.01697,2.01739,2.01694,2.01739,3350332.0
2008-10-24 03:44:00,2.01778,2.01803,2.01762,2.01762,9446836.0
2008-10-24 03:45:00,2.01728,2.01728,2.01693,2.01719,5123108.0
2008-10-24 03:46:00,2.01745,2.01757,2.01734,2.01738,8687927.0
2008-10-24 03:47:00,2.01711,2.01716,2.01703,2.01716,2357099.0
2008-10-24 03:48:00,2.01734,2.01776,2.01734,2.01776,14028933.0
2008-10-24 03:49:00,2.01785,2.01793,2.01759,2.01768,3844478.0
2008-10-24 03:50:00,2.01741,2.01741,2.01593,2.0164,6343492.0
2008-10-24 03:51:00,2.01625,2.01625,2.01406,2.01441,11034983.0
2008-10-24 03:52:00,2.01487,2.01603,2.01487,2.01603,6964459.0
2008-10-24 03:53:00,2.01612,2.01615,2.01564,2.01564,6661033.0
2008-10-24 03:54:00,2.01516,2.01516,2.01407,2.01407,14553290.0
2008-10-24 03:55:00,2.01346,2.0145,2.01346,2.0145,14939326.0
2008-10-24 03:56:00,2.0147,2.01539,2.0147,2.01539,5482195.0
2008-10-24 03:57:00,2.01551,2.01601,2.01551,2.01601,5587421.0
2008-10-24 03:58:00,2.01595,2.01618,2.01439,2.01618,17766708.0
2008-10-24 03:59:00,2.01621,2.01623,2.01547,2.01547,7582628.0
2008-10-24 04:00:00,2.0156,2.01622,2.0156,2.01599,8744346.0
2008-10-24 04:01:00,2.01592,2.01592,2.01518,2.01518,7031991.0
2008-10-24 04:02:00,2.01498,2.01505,2.01485,2.01485,31910042.0
2008-10-24 04:03:00,2.01467,2.01476,2.01441,2.01468,3096016.0
2008-10-24 04:04:00,2.01489,2.01533,2.01489,2.01533,5289560.0
2008-10-24 04:05:00,2.01547,2.01581,2.01547,2.01558,10351648.0
2008-10-24 04:06:00,2.01616,2.01822,2.01616,2.01822,7249388.0
2008-10-24 04:07:00,2.01869,2.01903,2.01726,2.01726,6301636.0
2008-10-24 04:08:00,2.01698,2.01698,2.01652,2.01652,10947590.0
2008-10-24 04:09:00,2.01672,2.01768,2.01672,2.01768,7648420.0
2008-10-24 04:10:00,2.01763,2.01763,2.01718,2.01718,6285370.0
2008-10-24 04:11:00,2.01703,2.01721,2.01696,2.01696,2874581.0
2008-10-24 04:12:00,2.01653,2.01653,2.01595,2.01595,1066486.0
2008-10-24 04:13:00,2.01589,2.01589,2.0158,2.01586,33819385.0
2008-10-24 04:14:00,2.01593,2.01603,2.01584,2.01603,4873685.0
2008-10-24 04:15:00,2.01593,2.01593,2.01525,2.01525,5798033.0
2008-10-24 04:16:00,2.01462,2.01462,2.01317,2.01317,4430765.0
2008-10-24 04:17:00,2.01321,2.0136,2.01321,2.01357,11978960.0
2008-10-24 04:18:00,2.0134,2.0134,2.01287,2.01287,3220916.0
2008-10-24 04:19:00,2.01271,2.01286,2.01257,2.01286,14935168.0
2008-10-24 04:20:00,2.01286,2.01404,2.01275,2.01404,8856160.0
2008-10-24 04:21:00,2.01459,2.01607,2.01459,2.01607,11935109.0
2008-10-24 04:22:00,2.01617,2.0165,2.01617,2.01617,3475882.0
2008-10-24 04:23:00,2.01592,2.01592,2.01559,2.01561,4665466.0
2008-10-24 04:24:00,2.01577,2.01659,2.01577,2.01659,2630381.0
2008-10-24 04:25:00,2.01668,2.01668,2.01631,2.01631,8551326.0
2008-10-24 04:26:00,2.01608,2.01608,2.01578,2.01578,7711903.0
2008-10-24 04:27:00,2.01579,2.01601,2.01567,2.01601,6095923.0
2008-10-24 04:28:00,2.01594,2.01613,2.01518,2.01518,2965744.0
2008-10-24 04:29:00,2.01478,2.01479,2.01465,2.01479,4474712.0
2008-10-24 04:30:00,2.01437,2.01437,2.01387,2.01394,4004207.0
2008-10-24 04:31:00,2.01374,2.01374,2.01321,2.01321,5954904.0
2008-10-24 04:32:00,2.01308,2.01343,2.01308,2.01343,3419087.0
2008-10-24 04:33:00,2.01342,2.01342,2.01307,2.01307,4792371.0
2008-10-24 04:34:00,2.01305,2.01305,2.01292,2.01298,5223950.0
2008-10-24 04:35:00,2.01299,2.01304,2.01256,2.01256,5679636.0
2008-10-24 04:36:00,2.01233,2.01236,2.01218,2.01222,5422248.0
2008-10-24 04:37:00,2.01235,2.01277,2.01234,2.01234,5492207.0
2008-10-24 04:38:00,2.01245,2.01304,2.01239,2.01304,4273665.0
2008-10-24 04:39:00,2.01323,2.01344,2.01323,2.01336,2678016.0
2008-10-24 04:40:00,2.01305,2.01327,2.01275,2.01327,12029333.0
2008-10-24 04:41:00,2.01358,2.01414,2.01358,2.01404,7717625.0
2008-10-24 04:42:00,2.0141,2.01471,2.0141,2.01471,13757199.0
2008-10-24 04:43:00,2.0147,2.0147,2.01445,2.01458,7477298.0
2008-10-24 04:44:00,2.01454,2.01454,2.01435,2.01435,12661088.0
2008-10-24 04:45:00,2.01408,2.01408,2.01359,2.01389,6480340.0
2008-10-24 04:46:00,2.01415,2.01415,2.01378,2.01378,10241554.0
2008-10-24 04:47:00,2.01392,2.01476,2.01392,2.01476,10398248.0
2008-10-24 04:48:00,2.0147,2.0147,2.01443,2.01453,12576092.0
2008-10-24 04:49:00,2.01461,2.01487,2.01332,2.01468,7523146.0
2008-10-24 04:50:00,2.01451,2.01456,2.01425,2.01456,6644536.0
2008-10-24 04:51:00,2.01466,2.01484,2.01455,2.01471,11778659.0
2008-10-24 04:52:00,2.01474,2.01521,2.01474,2.01521,5440155.0
2008-10-24 04:53:00,2.01524,2.01524,2.01471,2.0148,10903497.0
2008-10-24 04:54:00,2.01495,2.01549,2.01495,2.01549,8452885.0
2008-10-24 04:55:00,2.01542,2.01542,2.01495,2.01495,5301535.0
2008-10-24 04:56:00,2.01445,2.01445,2.01271,2.01271,4530496.0
2008-10-24 04:57:00,2.01268,2.01285,2.01257,2.0126,5197291.0
2008-10-24 04:58:00,2.01292,2.01353,2.01292,2.01353,7850609.0
2008-10-24 04:59:00,2.01394,2.01424,2.01373,2.01373,3504335.0
2008-10-24 05:00:00,2.01361,2.01361,2.01287,2.01287,6103587.0
2008-10-24 05:01:00,2.01276,2.01276,2.01125,2.01125,14537314.0
2008-10-24 05:02:00,2.01148,2.01226,2.01148,2.01226,11676908.0
2008-10-24 05:03:00,2.01225,2.01252,2.01197,2.01252,3014255.0
2008-10-24 05:04:00,2.01259,2.01269,2.01205,2.01205,2729712.0
2008-10-24 05:05:00,2.01204,2.01204,2.01179,2.01185,8426555.0
2008-10-24 05:06:00,2.01185,2.01202,2.01185,2.01195,5640037.0
2008-10-24 05:07:00,2.01186,2.01187,2.01178,2.01186,7560468.0
2008-10-24 05:08:00,2.01185,2.01206,2.01185,2.01206,18376280.0
2008-10-24 05:09:00,2.01208,2.0121,2.01179,2.0121,11433860.0
2008-10-24 05:10:00,2.01217,2.01224,2.01213,2.01217,12943553.0
2008-10-24 05:11:00,2.01206,2.01226,2.01206,2.01217,9099760.0
2008-10-24 05:12:00,2.01203,2.01203,2.01131,2.01131,7534910.0
2008-10-24 05:13:00,2.01142,2.01198,2.01142,2.01198,11364843.0
2008-10-24 05:14:00,2.01212,2.01222,2.01212,2.0122,2098158.0
2008-10-24 05:15:00,2.0123,2.01244,2.0123,2.0123,3869499.0
2008-10-24 05:16:00,2.01249,2.01289,2.01249,2.01288,7521277.0
2008-10-24 05:17:00,2.01283,2.01302,2.01259,2.01302,5028279.0
2008-10-24 05:18:00,2.01311,2.01323,2.01311,2.01323,3989672.0
2008-10-24 05:19:00,2.0132,2.01326,2.01318,2.01318,7198827.0
2008-10-24 05:20:00,2.01309,2.01311,2.0127,2.0127,20873777.0
2008-10-24 05:21:00,2.01241,2.0129,2.01241,2.01278,11012129.0
2008-10-24 05:22:00,2.0126,2.0126,2.01167,2.01167,3576136.0
2008-10-24 05:23:00,2.0115,2.01202,2.01148,2.01202,7217188.0
2008-10-24 05:24:00,2.01198,2.01204,2.01184,2.01184,7550552.0
2008-10-24 05:25:00,2.0118,2.01218,2.01166,2.01218,7848774.0
2008-10-24 05:26:00,2.01261,2.01331,2.01261,2.01323,7941420.0
2008-10-24 05:27:00,2.01332,2.01343,2.01255,2.01255,11294753.0
2008-10-24 05:28:00,2.01254,2.01257,2.0124,2.01257,9643244.0
2008-10-24 05:29:00,2.01288,2.01337,2.01288,2.01335,8594307.0
2008-10-24 05:30:00,2.01334,2.01344,2.01287,2.01287,8604738.0
2008-10-24 05:31:00,2.01251,2.01278,2.01226,2.01278,3499232.0
2008-10-24 05:32:00,2.01301,2.01306,2.01268,2.01268,2265037.0
2008-10-24 05:33:00,2.0128,2.01314,2.01279,2.01284,3703962.0
2008-10-24 05:34:00,2.01275,2.01275,2.01252,2.01252,4825468.0
2008-10-24 05:35:00,2.01253,2.01253,2.01239,2.01239,17593355.0
2008-10-24 05:36:00,2.01256,2.01275,2.01256,2.01264,8434168.0
2008-10-24 05:37:00,2.01249,2.01274,2.01249,2.01274,14749742.0
2008-10-24 05:38:00,2.01269,2.01269,2.01242,2.01255,4954176.0
2008-10-24 05:39:00,2.01251,2.01281,2.01231,2.01281,16614864.0
2008-10-24 05:40:00,2.0131,2.0138,2.0131,2.0138,4192377.0
2008-10-24 05:41:00,2.01381,2.0146,2.01357,2.01382,22123587.0
2008-10-24 05:42:00,2.01372,2.01385,2.01364,2.01385,8021656.0
2008-10-24 05:43:00,2.01395,2.01409,2.01357,2.01357,13013665.0
2008-10-24 05:44:00,2.01307,2.01333,2.01307,2.01313,8582548.0
2008-10-24 05:45:00,2.01316,2.0135,2.01316,2.0135,6889533.0
2008-10-24 05:46:00,2.01367,2.01467,2.01367,2.01467,4078193.0
2008-10-24 05:47:00,2.01478,2.01511,2.01352,2.01511,19294221.0
2008-10-24 05:48:00,2.01532,2.01584,2.01532,2.01584,4505178.0
2008-10-24 05:49:00,2.01573,2.01574,2.01554,2.01554,5884823.0
2008-10-24 05:50:00,2.0155,2.01568,2.0155,2.01568,7757784.0
2008-10-24 05:51:00,2.01568,2.01568,2.01541,2.01562,9695045.0
2008-10-24 05:52:00,2.01564,2.01578,2.01556,2.01578,7731961.0
2008-10-24 05:53:00,2.01583,2.01596,2.01578,2.01596,10365621.0
2008-10-24 05:54:00,2.01598,2.01639,2.01593,2.01639,7451260.0
2008-10-24 05:55:00,2.01681,2.01842,2.01681,2.01842,11468861.0
2008-10-24 05:56:00,2.01879,2.01906,2.01796,2.01796,3140414.0
2008-10-24 05:57:00,2.01734,2.01734,2.0165,2.0165,12913937.0
2008-10-24 05:58:00,2.01643,2.01643,2.01481,2.01488,6598449.0
2008-10-24 05:59:00,2.01479,2.01479,2.01278,2.01278,13325754.0
2008-10-24 06:00:00,2.01241,2.01241,2.01172,2.01213,4700435.0
2008-10-24 06:01:00,2.01242,2.01305,2.01242,2.01275,3619537.0
2008-10-24 06:02:00,2.01264,2.01279,2.01258,2.01279,8799558.0
2008-10-24 06:03:00,2.01301,2.01395,2.01301,2.01395,5839175.0
2008-10-24 06:04:00,2.01414,2.01418,2.01404,2.01407,3956458.0
2008-10-24 06:05:00,2.01398,2.01398,2.01346,2.01346,9344579.0
2008-10-24 06:06:00,2.01336,2.01367,2.01336,2.01367,2306328.0
2008-10-24 06:07:00,2.01391,2.0145,2.01391,2.01405,15658278.0
2008-10-24 06:08:00,2.0137,2.01373,2.01349,2.01373,18865178.0
2008-10-24 06:09:00,2.01417,2.01449,2.01417,2.0144,13807206.0
2008-10-24 06:10:00,2.0148,2.01632,2.0148,2.01632,4675288.0
2008-10-24 06:11:00,2.01674,2.01674,2.0155,2.0155,9204670.0
2008-10-24 06:12:00,2.01531,2.01551,2.01507,2.01507,6052348.0
2008-10-24 06:13:00,2.01483,2.01488,2.01478,2.01488,5521402.0
2008-10-24 06:14:00,2.01483,2.01496,2.01471,2.01493,2855243.0
2008-10-24 06:15:00,2.01486,2.01503,2.01485,2.01503,2112713.0
2008-10-24 06:16:00,2.01491,2.01491,2.01458,2.01482,7084349.0
2008-10-24 06:17:00,2.01475,2.01499,2.01475,2.01499,14338690.0
2008-10-24 06:18:00,2.01503,2.01523,2.01473,2.01494,21204086.0
2008-10-24 06:19:00,2.01466,2.01466,2.01414,2.01446,2123363.0
2008-10-24 06:20:00,2.01436,2.01437,2.01402,2.01426,4857652.0
2008-10-24 06:21:00,2.01428,2.01428,2.01347,2.01347,8256326.0
2008-10-24 06:22:00,2.01371,2.0138,2.01369,2.01379,17153827.0
2008-10-24 06:23:00,2.01355,2.01355,2.01319,2.01339,3458815.0
2008-10-24 06:24:00,2.01351,2.01372,2.01351,2.01355,10814060.0
2008-10-24 06:25:00,2.01349,2.01366,2.01346,2.01346,13395468.0
2008-10-24 06:26:00,2.01344,2.01412,2.01344,2.01408,4332900.0
2008-10-24 06:27:00,2.01402,2.01414,2.01391,2.01414,3275811.0
2008-10-24 06:28:00,2.01437,2.01462,2.01305,2.01462,2468542.0
2008-10-24 06:29:00,2.01466,2.01486,2.01463,2.01486,7249771.0
2008-10-24 06:30:00,2.0149,2.01499,2.01484,2.01498,6922336.0
2008-10-24 06:31:00,2.01486,2.01486,2.01453,2.01453,19123934.0
2008-10-24 06:32:00,2.01474,2.01486,2.01473,2.01473,15005040.0
2008-10-24 06:33:00,2.01442,2.01442,2.0136,2.01364,1368988.0
2008-10-24 06:34:00,2.01366,2.01425,2.01366,2.01425,4773594.0
2008-10-24 06:35:00,2.01438,2.01438,2.01392,2.01392,6640535.0
2008-10-24 06:36:00,2.01405,2.01431,2.01396,2.01406,8805586.0
2008-10-24 06:37:00,2.0141,2.01461,2.01394,2.01394,9031454.0
2008-10-24 06:38:00,2.01406,2.01465,2.01402,2.01465,13615657.0
2008-10-24 06:39:00,2.0147,2.0147,2.01455,2.01463,6918458.0
2008-10-24 06:40:00,2.01484,2.01491,2.01459,2.01479,7359806.0
2008-10-24 06:41:00,2.01506,2.01526,2.01482,2.01482,3732368.0
2008-10-24 06:42:00,2.01443,2.01443,2.01411,2.01429,3955510.0
2008-10-24 06:43:00,2.01464,2.01509,2.01449,2.01449,3240820.0
2008-10-24 06:44:00,2.01451,2.01521,2.01451,2.01521,8824465.0
2008-10-24 06:45:00,2.01514,2.01522,2.01494,2.01522,6726474.0
2008-10-24 06:46:00,2.0155,2.01602,2.01544,2.01564,6248226.0
2008-10-24 06:47:00,2.01538,2.016,2.01518,2.016,3700246.0
2008-10-24 06:48:00,2.01612,2.01695,2.01612,2.01655,8512879.0
2008-10-24 06:49:00,2.01641,2.01652,2.01603,2.01652,9626870.0
2008-10-24 06:50:00,2.01657,2.01669,2.01652,2.01669,24363247.0
2008-10-24 06:51:00,2.0167,2.01686,2.0165,2.0165,11415829.0
2008-10-24 06:52:00,2.01642,2.01649,2.01613,2.01616,10462695.0
2008-10-24 06:53:00,2.01597,2.01597,2.01526,2.01539,5285756.0
2008-10-24 06:54:00,2.01531,2.01531,2.01506,2.01518,7845620.0
2008-10-24 06:55:00,2.01496,2.01496,2.01469,2.01469,6914663.0
2008-10-24 06:56:00,2.01477,2.01748,2.01477,2.01748,2939879.0
2008-10-24 06:57:00,2.01757,2.01788,2.01744,2.01788,9826595.0
2008-10-24 06:58:00,2.01773,2.0185,2.01773,2.0185,6873602.0
2008-10-24 06:59:00,2.01911,2.01925,2.01845,2.01879,12678225.0
2008-10-24 07:00:00,2.01872,2.01872,2.01837,2.01837,3804773.0
2008-10-24 07:01:00,2.01796,2.01796,2.0173,2.01746,6038059.0
2008-10-24 07:02:00,2.01808,2.01831,2.01808,2.01817,9495752.0
2008-10-24 07:03:00,2.01809,2.01836,2.01792,2.01822,2432514.0
2008-10-24 07:04:00,2.01792,2.01815,2.01762,2.01773,9522255.0
2008-10-24 07:05:00,2.01769,2.01845,2.01769,2.01774,12990953.0
2008-10-24 07:06:00,2.01758,2.01758,2.01695,2.01695,2589952.0
2008-10-24 07:07:00,2.01686,2.01716,2.01686,2.01716,15735296.0
2008-10-24 07:08:00,2.01704,2.01721,2.01704,2.01716,6141199.0
2008-10-24 07:09:00,2.01712,2.01712,2.0166,2.0166,7846347.0
2008-10-24 07:10:00,2.01594,2.01594,2.01475,2.01475,4708833.0
2008-10-24 07:11:00,2.0147,2.01548,2.01372,2.01548,4583043.0
2008-10-24 07:12:00,2.01541,2.01541,2.01473,2.01487,2162478.0
2008-10-24 07:13:00,2.0149,2.01545,2.0149,2.01531,5900670.0
2008-10-24 07:14:00,2.01555,2.01688,2.01555,2.01688,7055726.0
2008-10-24 07:15:00,2.01679,2.01687,2.01623,2.01623,10625405.0
2008-10-24 07:16:00,2.01613,2.01613,2.01551,2.01551,8061669.0
2008-10-24 07:17:00,2.01556,2.01638,2.01556,2.01638,9397412.0
2008-10-24 07:18:00,2.01658,2.01711,2.01612,2.01612,10067780.0
2008-10-24 07:19:00,2.0161,2.01625,2.01589,2.01625,6591827.0
2008-10-24 07:20:00,2.01665,2.01783,2.01665,2.01783,3771355.0
2008-10-24 07:21:00,2.01765,2.01786,2.01765,2.01786,7170880.0
2008-10-24 07:22:00,2.0177,2.018,2.01753,2.018,9098871.0
2008-10-24 07:23:00,2.01785,2.01808,2.01725,2.01725,5936051.0
2008-10-24 07:24:00,2.01701,2.01701,2.01654,2.01654,7306646.0
2008-10-24 07:25:00,2.01617,2.01647,2.01586,2.01647,3883049.0
2008-10-24 07:26:00,2.01652,2.01657,2.0164,2.01657,3565794.0
2008-10-24 07:27:00,2.01665,2.01675,2.01647,2.01647,6934716.0
2008-10-24 07:28:00,2.01647,2.01659,2.01638,2.01645,5376618.0
2008-10-24 07:29:00,2.01654,2.01681,2.01638,2.01681,6238074.0
2008-10-24 07:30:00,2.0168,2.0168,2.01653,2.01655,8050798.0
2008-10-24 07:31:00,2.01671,2.01766,2.01671,2.01748,14588171.0
2008-10-24 07:32:00,2.01753,2.01783,2.01753,2.01771,4762260.0
2008-10-24 07:33:00,2.01771,2.01792,2.01771,2.01781,4165309.0
2008-10-24 07:34:00,2.01781,2.01785,2.01768,2.01785,5029389.0
2008-10-24 07:35:00,2.01791,2.01821,2.01791,2.01821,4013960.0
2008-10-24 07:36:00,2.01828,2.01838,2.01779,2.01779,15685571.0
2008-10-24 07:37:00,2.01735,2.01735,2.01675,2.01675,5469824.0
2008-10-24 07:38:00,2.0167,2.01693,2.01663,2.01693,6405253.0
2008-10-24 07:39:00,2.01699,2.01728,2.01699,2.01706,1594776.0
2008-10-24 07:40:00,2.01707,2.0173,2.01696,2.01728,6803998.0
2008-10-24 07:41:00,2.01737,2.01747,2.0173,2.0173,12818894.0
2008-10-24 07:42:00,2.0174,2.0174,2.01727,2.01727,4154648.0
2008-10-24 07:43:00,2.01721,2.01721,2.0167,2.01707,6644098.0
2008-10-24 07:44:00,2.01716,2.01722,2.01709,2.01709,6760280.0
2008-10-24 07:45:00,2.01709,2.01736,2.01704,2.01736,3592795.0
2008-10-24 07:46:00,2.01761,2.01782,2.01761,2.01773,6749275.0
2008-10-24 07:47:00,2.01786,2.01811,2.01786,2.01811,7038476.0
2008-10-24 07:48:00,2.01827,2.01877,2.01827,2.01877,2271758.0
2008-10-24 07:49:00,2.01867,2.01867,2.01826,2.01826,12589792.0
2008-10-24 07:50:00,2.01806,2.01806,2.01768,2.01787,6745312.0
2008-10-24 07:51:00,2.01801,2.01801,2.01755,2.01793,4075528.0
2008-10-24 07:52:00,2.01855,2.01909,2.01855,2.01909,7597476.0
2008-10-24 07:53:00,2.01969,2.02041,2.01969,2.02016,8777605.0
2008-10-24 07:54:00,2.02002,2.02009,2.01962,2.01969,24193218.0
2008-10-24 07:55:00,2.01944,2.01944,2.01876,2.01876,9733224.0
2008-10-24 07:56:00,2.01846,2.01851,2.01809,2.01809,7296790.0
2008-10-24 07:57:00,2.01824,2.01856,2.01824,2.01856,2435128.0
2008-10-24 07:58:00,2.0186,2.01936,2.0186,2.01862,2460315.0
2008-10-24 07:59:00,2.01849,2.01876,2.01834,2.01876,44883726.0
2008-10-24 08:00:00,2.01878,2.01898,2.01878,2.01891,7115237.0
2008-10-24 08:01:00,2.019,2.02058,2.019,2.02058,7962003.0
2008-10-24 08:02:00,2.02072,2.02117,2.02015,2.02073,5813921.0
2008-10-24 08:03:00,2.02112,2.02247,2.02112,2.02162,8518779.0
2008-10-24 08:04:00,2.02159,2.02227,2.02107,2.02227,9715215.0
2008-10-24 08:05:00,2.02218,2.02218,2.01977,2.01977,4006837.0
2008-10-24 08:06:00,2.01964,2.01964,2.01746,2.01746,9791570.0
2008-10-24 08:07:00,2.01775,2.01775,2.01707,2.01707,6816246.0
2008-10-24 08:08:00,2.01681,2.01681,2.01588,2.01588,3828329.0
2008-10-24 08:09:00,2.01592,2.01616,2.01584,2.01584,11953681.0
2008-10-24 08:10:00,2.01566,2.01615,2.01566,2.01609,3816177.0
2008-10-24 08:11:00,2.01611,2.01708,2.01611,2.01708,3399275.0
2008-10-24 08:12:00,2.01723,2.01737,2.01721,2.01721,3554172.0
2008-10-24 08:13:00,2.01709,2.01717,2.01706,2.01707,17042696.0
2008-10-24 08:14:00,2.01677,2.01683,2.01642,2.01642,14999395.0
2008-10-24 08:15:00,2.01624,2.01624,2.01573,2.01573,6777201.0
2008-10-24 08:16:00,2.0156,2.0158,2.01551,2.0158,5381117.0
2008-10-24 08:17:00,2.01587,2.01695,2.01587,2.01695,15737551.0
2008-10-24 08:18:00,2.01713,2.01841,2.01713,2.01841,3376816.0
2008-10-24 08:19:00,2.01874,2.01884,2.01853,2.01854,3721054.0
2008-10-24 08:20:00,2.01796,2.01796,2.01659,2.0167,21294439.0
2008-10-24 08:21:00,2.01659,2.0166,2.01632,2.01656,6600592.0
2008-10-24 08:22:00,2.01687,2.01787,2.01687,2.01787,13091263.0
2008-10-24 08:23:00,2.01781,2.01781,2.01756,2.01779,4143395.0
2008-10-24 08:24:00,2.01773,2.01782,2.01679,2.01679,9017733.0
2008-10-24 08:25:00,2.01654,2.01654,2.01585,2.01585,3366043.0
2008-10-24 08:26:00,2.01553,2.01553,2.01505,2.01527,8712488.0
2008-10-24 08:27:00,2.01584,2.01663,2.01584,2.01643,4060023.0
2008-10-24 08:28:00,2.01641,2.01673,2.01633,2.01633,5947706.0
2008-10-24 08:29:00,2.01599,2.01599,2.0153,2.0153,7095347.0
2008-10-24 08:30:00,2.01511,2.01511,2.0143,2.01502,20308426.0
2008-10-24 08:31:00,2.0152,2.01564,2.0152,2.01534,14514512.0
2008-10-24 08:32:00,2.01544,2.01635,2.01544,2.01635,5055576.0
2008-10-24 08:33:00,2.01655,2.01744,2.01655,2.01744,8463849.0
2008-10-24 08:34:00,2.01757,2.01909,2.01757,2.01909,6020456.0
2008-10-24 08:35:00,2.01978,2.0202,2.01978,2.02013,3212568.0
2008-10-24 08:36:00,2.02002,2.02014,2.01973,2.02014,8693176.0
2008-10-24 08:37:00,2.02014,2.02044,2.02014,2.02036,8549212.0
2008-10-24 08:38:00,2.02025,2.02025,2.01974,2.01974,3784782.0
2008-10-24 08:39:00,2.01947,2.01956,2.01877,2.01895,4978837.0
2008-10-24 08:40:00,2.0186,2.01869,2.01846,2.01846,2447372.0
2008-10-24 08:41:00,2.01816,2.01816,2.01763,2.01763,12939185.0
2008-10-24 08:42:00,2.01755,2.01761,2.01741,2.0176,4902473.0
2008-10-24 08:43:00,2.01798,2.0182,2.01785,2.01803,8894499.0
2008-10-24 08:44:00,2.018,2.01812,2.01789,2.01804,7706944.0
2008-10-24 08:45:00,2.01779,2.01842,2.01779,2.01811,10822152.0
2008-10-24 08:46:00,2.0182,2.01857,2.0182,2.01855,9544354.0
2008-10-24 08:47:00,2.01849,2.01849,2.01827,2.01833,7866927.0
2008-10-24 08:48:00,2.01839,2.01876,2.01832,2.01876,16159394.0
2008-10-24 08:49:00,2.01888,2.01896,2.01873,2.01873,3776184.0
2008-10-24 08:50:00,2.01882,2.01896,2.01878,2.01896,6007087.0
2008-10-24 08:51:00,2.01924,2.01976,2.01924,2.01964,5638625.0
2008-10-24 08:52:00,2.01963,2.01963,2.0189,2.0189,7408303.0
2008-10-24 08:53:00,2.01879,2.01879,2.01781,2.01781,11327377.0
2008-10-24 08:54:00,2.01761,2.01761,2.01596,2.01596,5347662.0
2008-10-24 08:55:00,2.01572,2.01572,2.01378,2.01378,7558310.0
2008-10-24 08:56:00,2.01362,2.01362,2.0128,2.0128,5437462.0
2008-10-24 08:57:00,2.01277,2.01323,2.01262,2.01267,27100909.0
2008-10-24 08:58:00,2.01278,2.01291,2.01212,2.01212,6963613.0
2008-10-24 08:59:00,2.0116,2.01176,2.01049,2.01049,15924824.0
2008-10-24 09:00:00,2.01053,2.01118,2.01053,2.01101,7921708.0
2008-10-24 09:01:00,2.01163,2.0129,2.01163,2.0129,23933810.0
2008-10-24 09:02:00,2.01306,2.01381,2.01306,2.01381,3567466.0
2008-10-24 09:03:00,2.01392,2.01469,2.01392,2.01469,2953364.0
2008-10-24 09:04:00,2.01485,2.01553,2.01485,2.01489,11197959.0
2008-10-24 09:05:00,2.01505,2.01557,2.01505,2.0153,3991386.0
2008-10-24 09:06:00,2.0149,2.0149,2.01431,2.01431,1882407.0
2008-10-24 09:07:00,2.01414,2.01502,2.01413,2.01502,9308999.0
2008-10-24 09:08:00,2.01534,2.01589,2.01532,2.0155,10057518.0
2008-10-24 09:09:00,2.01538,2.01545,2.01505,2.01536,6160672.0
2008-10-24 09:10:00,2.01572,2.0181,2.01572,2.0181,7335073.0
2008-10-24 09:11:00,2.01854,2.01884,2.01726,2.01726,15872511.0
2008-10-24 09:12:00,2.01731,2.01838,2.01731,2.01838,8782706.0
2008-10-24 09:13:00,2.01838,2.01862,2.01838,2.01856,5375016.0
2008-10-24 09:14:00,2.01835,2.01835,2.01714,2.01714,3709398.0
2008-10-24 09:15:00,2.01685,2.01776,2.01685,2.01744,24685484.0
2008-10-24 09:16:00,2.01768,2.01804,2.01695,2.01695,9659681.0
2008-10-24 09:17:00,2.01698,2.01842,2.01698,2.01842,10381010.0
2008-10-24 09:18:00,2.01868,2.01903,2.01868,2.01873,14281635.0
2008-10-24 09:19:00,2.01843,2.01879,2.01829,2.01873,13503129.0
2008-10-24 09:20:00,2.0183,2.01852,2.01784,2.01811,3388584.0
2008-10-24 09:21:00,2.01784,2.01853,2.01784,2.0181,6141617.0
2008-10-24 09:22:00,2.01786,2.0181,2.01764,2.01764,9430734.0
2008-10-24 09:23:00,2.01752,2.01817,2.01752,2.01789,11612385.0
2008-10-24 09:24:00,2.01789,2.01789,2.01718,2.0172,4513177.0
2008-10-24 09:25:00,2.01681,2.01681,2.01516,2.01516,13918258.0
2008-10-24 09:26:00,2.01454,2.01508,2.01449,2.01508,3557700.0
2008-10-24 09:27:00,2.01499,2.01499,2.01378,2.01378,10426426.0
2008-10-24 09:28:00,2.01353,2.01353,2.01274,2.01274,17819535.0
2008-10-24 09:29:00,2.01252,2.01252,2.01151,2.01211,3664863.0
2008-10-24 09:30:00,2.01229,2.01303,2.01229,2.01284,4175575.0
2008-10-24 09:31:00,2.01287,2.01289,2.01273,2.01289,11469915.0
2008-10-24 09:32:00,2.01308,2.0136,2.01308,2.0136,5160677.0
2008-10-24 09:33:00,2.01364,2.01367,2.01308,2.01308,5790200.0
2008-10-24 09:34:00,2.01274,2.01274,2.01167,2.01248,15147833.0
2008-10-24 09:35:00,2.01289,2.0138,2.01289,2.0138,8706933.0
2008-10-24 09:36:00,2.01414,2.01533,2.01414,2.01533,22494329.0
2008-10-24 09:37:00,2.0155,2.0155,2.01363,2.01392,22576802.0
2008-10-24 09:38:00,2.01435,2.01512,2.01435,2.01512,9774376.0
2008-10-24 09:39:00,2.01548,2.0165,2.01548,2.0165,4416546.0
2008-10-24 09:40:00,2.01663,2.01684,2.01656,2.01684,8492216.0
2008-10-24 09:41:00,2.01695,2.01742,2.01685,2.01742,2855699.0
2008-10-24 09:42:00,2.01791,2.018,2.01776,2.0179,6622512.0
2008-10-24 09:43:00,2.01776,2.01776,2.01694,2.017,5630404.0
2008-10-24 09:44:00,2.01723,2.01785,2.01723,2.01729,7905086.0
2008-10-24 09:45:00,2.01683,2.01683,2.01628,2.01648,8850848.0
2008-10-24 09:46:00,2.01728,2.01797,2.01728,2.01797,7747334.0
2008-10-24 09:47:00,2.01813,2.01843,2.01704,2.01704,17480227.0
2008-10-24 09:48:00,2.01693,2.0173,2.01668,2.0173,8146543.0
2008-10-24 09:49:00,2.01738,2.01786,2.01738,2.01773,7958076.0
2008-10-24 09:50:00,2.01761,2.01782,2.01727,2.01727,9195722.0
2008-10-24 09:51:00,2.01726,2.01733,2.01688,2.01703,8923158.0
2008-10-24 09:52:00,2.01684,2.01705,2.01658,2.01658,4953609.0
2008-10-24 09:53:00,2.01635,2.01635,2.01588,2.01605,5607261.0
2008-10-24 09:54:00,2.01618,2.0165,2.01618,2.01637,11304755.0
2008-10-24 09:55:00,2.01626,2.01653,2.01611,2.01653,9279335.0
2008-10-24 09:56:00,2.01663,2.01663,2.01568,2.01568,2841737.0
2008-10-24 09:57:00,2.01559,2.01559,2.01485,2.01485,6844541.0
2008-10-24 09:58:00,2.01448,2.01465,2.01417,2.01465,6727601.0
2008-10-24 09:59:00,2.01479,2.01535,2.01479,2.01535,8092889.0
2008-10-24 10:00:00,2.01547,2.0159,2.01547,2.01579,53639483.0
2008-10-24 10:01:00,2.01588,2.01809,2.01588,2.01784,7124503.0
2008-10-24 10:02:00,2.01763,2.01763,2.01672,2.01672,5987319.0
2008-10-24 10:03:00,2.01639,2.01646,2.01598,2.01602,5463689.0
2008-10-24 10:04:00,2.01569,2.01569,2.01417,2.01417,69169688.0
2008-10-24 10:05:00,2.01383,2.01383,2.01321,2.01377,4413387.0
2008-10-24 10:06:00,2.01406,2.01516,2.01406,2.01516,21761796.0
2008-10-24 10:07:00,2.01524,2.01524,2.01468,2.01524,14664447.0
2008-10-24 10:08:00,2.01561,2.01628,2.01561,2.01572,8724222.0
2008-10-24 10:09:00,2.01563,2.01581,2.01527,2.01566,4013580.0
2008-10-24 10:10:00,2.01585,2.01642,2.0157,2.0157,2166591.0
2008-10-24 10:11:00,2.01513,2.01513,2.01396,2.01396,12587708.0
2008-10-24 10:12:00,2.01433,2.01595,2.01433,2.01595,1586999.0
2008-10-24 10:13:00,2.01616,2.01616,2.01445,2.01468,17526452.0
2008-10-24 10:14:00,2.01453,2.01453,2.00887,2.01075,15874821.0
2008-10-24 10:15:00,2.01077,2.01077,2.01024,2.01054,10171263.0
2008-10-24 10:16:00,2.01061,2.01139,2.01061,2.01139,12343428.0
2008-10-24 10:17:00,2.0115,2.01276,2.0115,2.01214,12002046.0
2008-10-24 10:18:00,2.01175,2.01175,2.00999,2.00999,6925616.0
2008-10-24 10:19:00,2.00959,2.00959,2.00755,2.00755,6635242.0
2008-10-24 10:20:00,2.00726,2.00726,2.00471,2.00471,8319195.0
2008-10-24 10:21:00,2.00438,2.00438,2.00207,2.00207,10143209.0
2008-10-24 10:22:00,2.00171,2.00176,2.00121,2.00144,7661191.0
2008-10-24 10:23:00,2.00164,2.00345,2.00116,2.00345,11587233.0
2008-10-24 10:24:00,2.00379,2.00425,2.00359,2.00359,13343022.0
2008-10-24 10:25:00,2.00345,2.00359,2.00311,2.00311,5127817.0
2008-10-24 10:26:00,2.00261,2.00261,2.00123,2.00123,12427070.0
2008-10-24 10:27:00,2.00095,2.0014,2.00086,2.00086,8792677.0
2008-10-24 10:28:00,2.0007,2.0007,1.9997,2.00001,3311674.0
2008-10-24 10:29:00,1.99988,1.99988,1.99829,1.99829,16305308.0
2008-10-24 10:30:00,1.99815,1.99815,1.99752,1.99752,4389488.0
2008-10-24 10:31:00,1.9968,1.99767,1.9968,1.99753,26747777.0
2008-10-24 10:32:00,1.99801,1.9985,1.99801,1.9985,7002332.0
2008-10-24 10:33:00,1.99843,1.9985,1.9983,1.99843,7452134.0
2008-10-24 10:34:00,1.99848,1.99876,1.99842,1.99876,5695319.0
2008-10-24 10:35:00,1.99864,1.99868,1.99797,1.99797,14363542.0
2008-10-24 10:36:00,1.99783,1.99816,1.99742,1.99742,2185455.0
2008-10-24 10:37:00,1.99713,1.99804,1.99713,1.99804,1926665.0
2008-10-24 10:38:00,1.99809,1.99809,1.99586,1.99586,4691316.0
2008-10-24 10:39:00,1.99592,1.99683,1.99571,1.99683,9160173.0
2008-10-24 10:40:00,1.99711,1.9978,1.99711,1.99752,8864657.0
2008-10-24 10:41:00,1.99693,1.99693,1.99399,1.99399,10732705.0
2008-10-24 10:42:00,1.99359,1.99359,1.99236,1.99309,16174532.0
2008-10-24 10:43:00,1.99338,1.99405,1.99338,1.99405,3370683.0
2008-10-24 10:44:00,1.99396,1.99524,1.99392,1.99524,4455423.0
2008-10-24 10:45:00,1.99537,1.99575,1.99443,1.99443,8929273.0
2008-10-24 10:46:00,1.99417,1.99417,1.99339,1.99339,17103471.0
2008-10-24 10:47:00,1.99311,1.99311,1.99086,1.99179,7502075.0
2008-10-24 10:48:00,1.99161,1.99161,1.98927,1.98927,4361428.0
2008-10-24 10:49:00,1.98883,1.98883,1.98688,1.98688,8081015.0
2008-10-24 10:50:00,1.98657,1.98657,1.98474,1.98474,5874830.0
2008-10-24 10:51:00,1.98441,1.98441,1.98325,1.98376,6698195.0
2008-10-24 10:52:00,1.98407,1.9848,1.98407,1.9848,1576800.0
2008-10-24 10:53:00,1.98478,1.986,1.98478,1.986,9330116.0
2008-10-24 10:54:00,1.98652,1.98652,1.98425,1.98497,11181882.0
2008-10-24 10:55:00,1.98467,1.98467,1.98227,1.98253,20723970.0
2008-10-24 10:56:00,1.98222,1.9837,1.98222,1.9837,4071954.0
2008-10-24 10:57:00,1.98392,1.98683,1.98392,1.98683,45079705.0
2008-10-24 10:58:00,1.98731,1.9883,1.98731,1.98824,20025956.0
2008-10-24 10:59:00,1.98892,1.99061,1.98892,1.99061,15242605.0
2008-10-24 11:00:00,1.99084,1.99142,1.99066,1.99127,6082229.0
2008-10-24 11:01:00,1.99101,1.99101,1.98939,1.98939,12147832.0
2008-10-24 11:02:00,1.98909,1.98909,1.98748,1.98748,10833314.0
2008-10-24 11:03:00,1.98738,1.98786,1.98738,1.98761,3519417.0
2008-10-24 11:04:00,1.98702,1.98702,1.9863,1.9863,10108366.0
2008-10-24 11:05:00,1.98655,1.98788,1.98655,1.98743,4150676.0
2008-10-24 11:06:00,1.98693,1.98693,1.98599,1.98599,5373892.0
2008-10-24 11:07:00,1.98543,1.98543,1.98437,1.98491,38294329.0
2008-10-24 11:08:00,1.98533,1.98577,1.98533,1.98567,12263777.0
2008-10-24 11:09:00,1.98588,1.98634,1.98588,1.98621,9112485.0
2008-10-24 11:10:00,1.98605,1.98614,1.98556,1.98576,4648530.0
2008-10-24 11:11:00,1.98606,1.98681,1.98565,1.98565,8345334.0
2008-10-24 11:12:00,1.98555,1.98555,1.98444,1.98444,7563340.0
2008-10-24 11:13:00,1.98431,1.98431,1.98355,1.98357,13079597.0
2008-10-24 11:14:00,1.98341,1.98341,1.98277,1.98277,4920728.0
2008-10-24 11:15:00,1.98271,1.98271,1.98135,1.98135,10006095.0
2008-10-24 11:16:00,1.98142,1.98152,1.98113,1.98113,8551340.0
2008-10-24 11:17:00,1.98145,1.98231,1.98145,1.98172,9243613.0
2008-10-24 11:18:00,1.98237,1.98304,1.98237,1.98304,5440647.0
2008-10-24 11:19:00,1.98313,1.98347,1.98274,1.98274,2339408.0
2008-10-24 11:20:00,1.98264,1.98289,1.98254,1.98289,9928412.0
2008-10-24 11:21:00,1.98324,1.98475,1.98324,1.98475,10497732.0
2008-10-24 11:22:00,1.98472,1.98472,1.98438,1.98438,22152369.0
2008-10-24 11:23:00,1.98441,1.98448,1.98413,1.98448,12353558.0
2008-10-24 11:24:00,1.98433,1.98438,1.98398,1.98404,8404361.0
2008-10-24 11:25:00,1.98427,1.98469,1.98412,1.98459,4148818.0
2008-10-24 11:26:00,1.98485,1.98485,1.98427,1.98427,5123352.0
2008-10-24 11:27:00,1.98406,1.98426,1.98369,1.98369,5347406.0
2008-10-24 11:28:00,1.98364,1.98364,1.98101,1.98101,13122524.0
2008-10-24 11:29:00,1.98065,1.98065,1.97727,1.97727,11637220.0
2008-10-24 11:30:00,1.97654,1.97654,1.97375,1.97375,17322576.0
2008-10-24 11:31:00,1.97366,1.97366,1.9723,1.97248,13055781.0
2008-10-24 11:32:00,1.97255,1.97255,1.97109,1.97109,11808471.0
2008-10-24 11:33:00,1.97077,1.97077,1.96839,1.96839,4866983.0
2008-10-24 11:34:00,1.96809,1.96809,1.96622,1.96622,6621107.0
2008-10-24 11:35:00,1.96593,1.96593,1.96431,1.96431,3789644.0
2008-10-24 11:36:00,1.96406,1.96406,1.96199,1.96199,4418847.0
2008-10-24 11:37:00,1.96181,1.96181,1.96107,1.96107,2827040.0
2008-10-24 11:38:00,1.96075,1.96075,1.95884,1.95954,9468546.0
2008-10-24 11:39:00,1.9593,1.9593,1.95682,1.95682,6270759.0
2008-10-24 11:40:00,1.95661,1.95661,1.95533,1.95533,4963992.0
2008-10-24 11:41:00,1.95565,1.95646,1.95565,1.9559,7519457.0
2008-10-24 11:42:00,1.95579,1.95758,1.95579,1.95758,3542269.0
2008-10-24 11:43:00,1.95825,1.95867,1.95815,1.95815,8975612.0
2008-10-24 11:44:00,1.95778,1.95924,1.95778,1.959,6193420.0
2008-10-24 11:45:00,1.95878,1.95954,1.95788,1.95788,16378519.0
2008-10-24 11:46:00,1.95812,1.96,1.95812,1.95955,4856504.0
2008-10-24 11:47:00,1.95983,1.96079,1.95983,1.96033,5649486.0
2008-10-24 11:48:00,1.95998,1.95998,1.95784,1.95906,20111359.0
2008-10-24 11:49:00,1.95952,1.96252,1.95952,1.96252,7046636.0
2008-10-24 11:50:00,1.96281,1.96518,1.96281,1.96518,23750642.0
2008-10-24 11:51:00,1.96577,1.96637,1.96515,1.96637,3977204.0
2008-10-24 11:52:00,1.96683,1.96848,1.96683,1.96848,10379250.0
2008-10-24 11:53:00,1.9693,1.97049,1.9693,1.97049,6860930.0
2008-10-24 11:54:00,1.97078,1.97108,1.97038,1.97108,3299570.0
2008-10-24 11:55:00,1.9713,1.9713,1.96834,1.96848,4352855.0
2008-10-24 11:56:00,1.96859,1.96935,1.96833,1.96935,7297031.0
2008-10-24 11:57:00,1.96949,1.9701,1.96949,1.9701,7841430.0
2008-10-24 11:58:00,1.97026,1.97092,1.97026,1.97092,9836583.0
2008-10-24 11:59:00,1.97152,1.97152,1.97018,1.97018,6842313.0
2008-10-24 12:00:00,1.96993,1.96993,1.96787,1.96787,3513491.0
2008-10-24 12:01:00,1.96724,1.96724,1.96597,1.96597,7288143.0
2008-10-24 12:02:00,1.96538,1.96577,1.96491,1.96491,7454700.0
2008-10-24 12:03:00,1.96476,1.96476,1.96356,1.96356,10587955.0
2008-10-24 12:04:00,1.96358,1.96358,1.96283,1.96283,4692097.0
2008-10-24 12:05:00,1.96267,1.96267,1.96203,1.96203,7402868.0
2008-10-24 12:06:00,1.96195,1.96195,1.96116,1.96116,7095943.0
2008-10-24 12:07:00,1.96089,1.96096,1.95995,1.95995,6313675.0
2008-10-24 12:08:00,1.95981,1.95981,1.95885,1.95885,10722037.0
2008-10-24 12:09:00,1.95873,1.95873,1.95765,1.95765,4878944.0
2008-10-24 12:10:00,1.9574,1.9574,1.95643,1.95643,11564897.0
2008-10-24 12:11:00,1.95629,1.95629,1.9554,1.9554,5381487.0
2008-10-24 12:12:00,1.95531,1.95533,1.95445,1.95456,9756052.0
2008-10-24 12:13:00,1.95398,1.95649,1.95398,1.95649,5106509.0
2008-10-24 12:14:00,1.9567,1.95846,1.9567,1.95846,15647086.0
2008-10-24 12:15:00,1.95921,1.96018,1.95921,1.95965,6741779.0
2008-10-24 12:16:00,1.95937,1.96187,1.95937,1.96187,5138195.0
2008-10-24 12:17:00,1.96234,1.96347,1.96234,1.96347,10041926.0
2008-10-24 12:18:00,1.96403,1.96477,1.96391,1.96409,9531385.0
2008-10-24 12:19:00,1.9642,1.96542,1.9642,1.96542,5242064.0
2008-10-24 12:20:00,1.96505,1.96525,1.96434,1.96525,5219696.0
2008-10-24 12:21:00,1.96599,1.9666,1.96599,1.96611,4931850.0
2008-10-24 12:22:00,1.96588,1.96588,1.96524,1.96524,8482183.0
2008-10-24 12:23:00,1.96518,1.96621,1.96518,1.9659,13597025.0
2008-10-24 12:24:00,1.96604,1.96922,1.96604,1.96922,8897358.0
2008-10-24 12:25:00,1.96995,1.97125,1.96995,1.97021,10470353.0
2008-10-24 12:26:00,1.9704,1.97142,1.9704,1.97124,6299602.0
2008-10-24 12:27:00,1.97131,1.97131,1.97002,1.97002,5585600.0
2008-10-24 12:28:00,1.96947,1.96947,1.96839,1.96839,6388735.0
2008-10-24 12:29:00,1.96782,1.96782,1.96647,1.96663,14547369.0
2008-10-24 12:30:00,1.96675,1.96715,1.96675,1.96702,3851523.0
2008-10-24 12:31:00,1.96759,1.96967,1.96759,1.96967,10427894.0
2008-10-24 12:32:00,1.96935,1.96935,1.96836,1.96836,4749775.0
2008-10-24 12:33:00,1.96806,1.96806,1.96649,1.96649,6905661.0
2008-10-24 12:34:00,1.96623,1.96623,1.96561,1.96561,14194925.0
2008-10-24 12:35:00,1.96514,1.96514,1.96427,1.96427,14668880.0
2008-10-24 12:36:00,1.96409,1.9659,1.96409,1.9659,10990273.0
2008-10-24 12:37:00,1.96622,1.96668,1.96582,1.96582,10318048.0
2008-10-24 12:38:00,1.96569,1.96569,1.96312,1.96312,3774075.0
2008-10-24 12:39:00,1.96292,1.96292,1.96016,1.96016,18156664.0
2008-10-24 12:40:00,1.95988,1.96093,1.95971,1.96093,12028314.0
2008-10-24 12:41:00,1.96141,1.96307,1.96141,1.96307,2717062.0
2008-10-24 12:42:00,1.96305,1.9633,1.96272,1.9633,16894845.0
2008-10-24 12:43:00,1.9639,1.96599,1.9639,1.9659,7193921.0
2008-10-24 12:44:00,1.9667,1.9681,1.9667,1.96733,18918459.0
2008-10-24 12:45:00,1.96693,1.96693,1.96644,1.96672,6875855.0
2008-10-24 12:46:00,1.96708,1.96765,1.96663,1.96663,10519385.0
2008-10-24 12:47:00,1.96624,1.96889,1.96624,1.96889,5226055.0
2008-10-24 12:48:00,1.96903,1.9691,1.96871,1.9691,8691904.0
2008-10-24 12:49:00,1.96924,1.97035,1.96916,1.9702,5092440.0
2008-10-24 12:50:00,1.96999,1.96999,1.96821,1.96821,2026829.0
2008-10-24 12:51:00,1.96797,1.96797,1.96548,1.96548,7453345.0
2008-10-24 12:52:00,1.96551,1.96729,1.96551,1.96729,7040395.0
2008-10-24 12:53:00,1.96759,1.96953,1.96759,1.96953,5132887.0
2008-10-24 12:54:00,1.96992,1.97125,1.96992,1.97125,10696924.0
2008-10-24 12:55:00,1.97174,1.97174,1.97024,1.97024,13107255.0
2008-10-24 12:56:00,1.9703,1.97153,1.97011,1.97153,8141303.0
2008-10-24 12:57:00,1.97163,1.97244,1.97163,1.97244,3181748.0
2008-10-24 12:58:00,1.97253,1.97357,1.97251,1.97357,12034005.0
2008-10-24 12:59:00,1.97365,1.97429,1.97365,1.97429,3453188.0
2008-10-24 13:00:00,1.9744,1.97517,1.9741,1.97517,34308651.0
2008-10-24 13:01:00,1.97511,1.97734,1.97511,1.97734,6626213.0
2008-10-24 13:02:00,1.97761,1.97761,1.97651,1.97651,5129249.0
2008-10-24 13:03:00,1.97667,1.9776,1.97667,1.9776,21662908.0
2008-10-24 13:04:00,1.97758,1.97763,1.97643,1.97643,5285818.0
2008-10-24 13:05:00,1.97594,1.97594,1.97352,1.97361,7414028.0
2008-10-24 13:06:00,1.9735,1.9735,1.97239,1.97239,3856755.0
2008-10-24 13:07:00,1.97176,1.97207,1.97132,1.97132,5735050.0
2008-10-24 13:08:00,1.97097,1.97097,1.96899,1.96899,4408106.0
2008-10-24 13:09:00,1.96914,1.96919,1.96898,1.96919,10754153.0
2008-10-24 13:10:00,1.96903,1.96903,1.96723,1.96723,7462246.0
2008-10-24 13:11:00,1.96653,1.96662,1.96603,1.96657,9582129.0
2008-10-24 13:12:00,1.96656,1.96665,1.96593,1.96593,12803568.0
2008-10-24 13:13:00,1.96544,1.96544,1.96511,1.96527,8293091.0
2008-10-24 13:14:00,1.96451,1.96451,1.96336,1.96336,4465647.0
2008-10-24 13:15:00,1.96311,1.96311,1.96166,1.96225,4295947.0
2008-10-24 13:16:00,1.96208,1.96269,1.96208,1.96269,11522774.0
2008-10-24 13:17:00,1.96307,1.9635,1.96307,1.96331,5116245.0
2008-10-24 13:18:00,1.96312,1.96358,1.963,1.96358,3054921.0
2008-10-24 13:19:00,1.96409,1.96497,1.96409,1.96497,27825473.0
2008-10-24 13:20:00,1.96531,1.96696,1.96531,1.96696,8144820.0
2008-10-24 13:21:00,1.9672,1.96909,1.9672,1.96909,5388729.0
2008-10-24 13:22:00,1.96938,1.96962,1.96847,1.96847,8595647.0
2008-10-24 13:23:00,1.96778,1.96793,1.96678,1.96678,6850861.0
2008-10-24 13:24:00,1.96675,1.96675,1.96537,1.96574,5623710.0
2008-10-24 13:25:00,1.96639,1.96822,1.96639,1.96822,5882765.0
2008-10-24 13:26:00,1.96874,1.9708,1.96874,1.9708,3243919.0
2008-10-24 13:27:00,1.97136,1.97211,1.97136,1.97211,4378367.0
2008-10-24 13:28:00,1.97245,1.97412,1.97245,1.97412,12610065.0
2008-10-24 13:29:00,1.97423,1.97477,1.97423,1.97476,5141471.0
2008-10-24 13:30:00,1.97497,1.97546,1.97494,1.97494,2259448.0
2008-10-24 13:31:00,1.97476,1.97531,1.97449,1.97531,9263106.0
2008-10-24 13:32:00,1.97511,1.97511,1.97414,1.97414,9179250.0
2008-10-24 13:33:00,1.97416,1.97449,1.97353,1.97353,15323640.0
2008-10-24 13:34:00,1.97332,1.97332,1.97233,1.97309,21237416.0
2008-10-24 13:35:00,1.9733,1.97393,1.9733,1.97393,4335980.0
2008-10-24 13:36:00,1.97402,1.97439,1.97367,1.97367,11998402.0
2008-10-24 13:37:00,1.97368,1.97403,1.97368,1.97382,21084980.0
2008-10-24 13:38:00,1.9739,1.97411,1.97373,1.97411,8174525.0
2008-10-24 13:39:00,1.97413,1.9752,1.97413,1.9752,5613159.0
2008-10-24 13:40:00,1.97558,1.97609,1.97539,1.97609,14323657.0
2008-10-24 13:41:00,1.9762,1.97636,1.97582,1.97636,5674051.0
2008-10-24 13:42:00,1.9767,1.97837,1.97663,1.97837,12215124.0
2008-10-24 13:43:00,1.97846,1.97935,1.97846,1.97935,2937051.0
2008-10-24 13:44:00,1.97988,1.98218,1.97988,1.98218,12883874.0
2008-10-24 13:45:00,1.98188,1.98206,1.98112,1.98112,7328461.0
2008-10-24 13:46:00,1.98096,1.98183,1.98096,1.98183,7965959.0
2008-10-24 13:47:00,1.98169,1.98185,1.98137,1.98174,4041454.0
2008-10-24 13:48:00,1.98144,1.98144,1.98044,1.98061,12691112.0
2008-10-24 13:49:00,1.98104,1.98196,1.98104,1.98174,3491869.0
2008-10-24 13:50:00,1.98128,1.98128,1.98009,1.98041,12797110.0
2008-10-24 13:51:00,1.98056,1.98132,1.98042,1.98132,4760653.0
2008-10-24 13:52:00,1.98188,1.98311,1.98188,1.98311,9079785.0
2008-10-24 13:53:00,1.98359,1.98516,1.98359,1.98516,7361938.0
2008-10-24 13:54:00,1.98502,1.98502,1.98432,1.98432,3550556.0
2008-10-24 13:55:00,1.9842,1.9842,1.98403,1.98411,5923361.0
2008-10-24 13:56:00,1.9841,1.9845,1.98409,1.9845,10451276.0
2008-10-24 13:57:00,1.98444,1.98459,1.98401,1.98459,7888605.0
2008-10-24 13:58:00,1.9846,1.9846,1.98441,1.98441,11596483.0
2008-10-24 13:59:00,1.98424,1.98426,1.98393,1.98426,2289090.0
2008-10-24 14:00:00,1.98471,1.98634,1.98471,1.986,7467867.0
2008-10-24 14:01:00,1.98609,1.98781,1.98609,1.98781,1246388.0
2008-10-24 14:02:00,1.98786,1.98796,1.98715,1.98715,3478257.0
2008-10-24 14:03:00,1.98714,1.98765,1.98714,1.98754,5169865.0
2008-10-24 14:04:00,1.98767,1.98809,1.98762,1.98809,4134422.0
2008-10-24 14:05:00,1.98846,1.98913,1.98846,1.98913,9554645.0
2008-10-24 14:06:00,1.98918,1.98918,1.9881,1.98892,6268752.0
2008-10-24 14:07:00,1.98884,1.98884,1.98579,1.98579,6324998.0
2008-10-24 14:08:00,1.98708,1.98736,1.98637,1.98714,15129064.0
2008-10-24 14:09:00,1.98778,1.98877,1.98778,1.98877,5022208.0
2008-10-24 14:10:00,1.98851,1.98858,1.98825,1.98825,5701398.0
2008-10-24 14:11:00,1.98795,1.98795,1.98643,1.98643,5911046.0
2008-10-24 14:12:00,1.98623,1.98623,1.98553,1.98553,5372262.0
2008-10-24 14:13:00,1.98554,1.98554,1.98448,1.98448,5721346.0
2008-10-24 14:14:00,1.98442,1.98442,1.98307,1.98307,11642460.0
2008-10-24 14:15:00,1.98273,1.98281,1.98228,1.98269,3714057.0
2008-10-24 14:16:00,1.98308,1.98418,1.98308,1.98394,253694308.0
2008-10-24 14:17:00,1.98333,1.98333,1.98189,1.98189,7499265.0
2008-10-24 14:18:00,1.98175,1.98183,1.98087,1.98087,3991657.0
2008-10-24 14:19:00,1.98009,1.98069,1.97946,1.98069,10737332.0
2008-10-24 14:20:00,1.98132,1.98216,1.98132,1.98216,15721859.0
2008-10-24 14:21:00,1.98213,1.9824,1.98131,1.98131,8911185.0
2008-10-24 14:22:00,1.9809,1.9809,1.97947,1.97947,6400010.0
2008-10-24 14:23:00,1.97961,1.98032,1.97961,1.98032,33201789.0
2008-10-24 14:24:00,1.98041,1.98116,1.98041,1.98054,6685969.0
2008-10-24 14:25:00,1.98041,1.98041,1.97961,1.97961,4703282.0
2008-10-24 14:26:00,1.97958,1.97958,1.97856,1.97856,5715590.0
2008-10-24 14:27:00,1.9784,1.9784,1.97714,1.97717,18948899.0
2008-10-24 14:28:00,1.97706,1.97717,1.97551,1.97562,5340583.0
2008-10-24 14:29:00,1.97576,1.97591,1.97491,1.97491,10122912.0
2008-10-24 14:30:00,1.97456,1.97487,1.97415,1.97487,10089007.0
2008-10-24 14:31:00,1.97518,1.97729,1.97518,1.97729,17022385.0
2008-10-24 14:32:00,1.9775,1.97762,1.97602,1.97602,3441713.0
2008-10-24 14:33:00,1.97545,1.97545,1.97503,1.97528,8183361.0
2008-10-24 14:34:00,1.97593,1.9768,1.97593,1.97663,8180682.0
2008-10-24 14:35:00,1.97654,1.97654,1.97569,1.97597,6365231.0
2008-10-24 14:36:00,1.97645,1.97806,1.97645,1.97806,18350161.0
2008-10-24 14:37:00,1.97824,1.979,1.97824,1.97832,7231104.0
2008-10-24 14:38:00,1.97831,1.97876,1.97766,1.97766,12534994.0
2008-10-24 14:39:00,1.97734,1.97921,1.97734,1.97921,6450344.0
2008-10-24 14:40:00,1.97935,1.97958,1.9792,1.97958,7538429.0
2008-10-24 14:41:00,1.98007,1.98103,1.98007,1.98103,4491141.0
2008-10-24 14:42:00,1.98116,1.9821,1.98097,1.9821,8324686.0
2008-10-24 14:43:00,1.98224,1.98277,1.98224,1.98277,1956687.0
2008-10-24 14:44:00,1.98301,1.98386,1.98301,1.98365,18710799.0
2008-10-24 14:45:00,1.98323,1.98323,1.9821,1.9821,3659772.0
2008-10-24 14:46:00,1.98168,1.98168,1.97973,1.97973,16351781.0
2008-10-24 14:47:00,1.97968,1.98019,1.97929,1.97929,7571942.0
2008-10-24 14:48:00,1.97925,1.97925,1.97663,1.97663,4462756.0
2008-10-24 14:49:00,1.97595,1.97595,1.97534,1.97534,8322123.0
2008-10-24 14:50:00,1.97563,1.97687,1.97563,1.97687,4319377.0
2008-10-24 14:51:00,1.977,1.97777,1.97689,1.97689,3078963.0
2008-10-24 14:52:00,1.97694,1.97732,1.97617,1.97732,5122085.0
2008-10-24 14:53:00,1.97741,1.97817,1.97741,1.97817,4336349.0
2008-10-24 14:54:00,1.97826,1.9791,1.97826,1.9791,3311256.0
2008-10-24 14:55:00,1.97931,1.98067,1.97931,1.97994,8563534.0
2008-10-24 14:56:00,1.97985,1.98059,1.97944,1.98059,4380217.0
2008-10-24 14:57:00,1.98139,1.98198,1.98135,1.98135,43099460.0
2008-10-24 14:58:00,1.98124,1.98124,1.98068,1.98095,17439052.0
2008-10-24 14:59:00,1.98114,1.98173,1.98114,1.98125,4359833.0
2008-10-24 15:00:00,1.98083,1.98083,1.97916,1.97916,5538885.0
2008-10-24 15:01:00,1.97875,1.97883,1.97812,1.97812,3959627.0
2008-10-24 15:02:00,1.97771,1.97771,1.97719,1.97736,7203690.0
2008-10-24 15:03:00,1.977,1.97761,1.97672,1.97672,5477535.0
2008-10-24 15:04:00,1.97616,1.97616,1.97492,1.97492,3270611.0
2008-10-24 15:05:00,1.97423,1.97527,1.97423,1.97521,14002117.0
2008-10-24 15:06:00,1.97545,1.97575,1.97545,1.97573,10624445.0
2008-10-24 15:07:00,1.97578,1.97578,1.97521,1.97571,37653976.0
2008-10-24 15:08:00,1.97582,1.97612,1.97582,1.97612,5967975.0
2008-10-24 15:09:00,1.97625,1.97858,1.97625,1.97858,8245327.0
2008-10-24 15:10:00,1.97863,1.97904,1.97862,1.97904,19154807.0
2008-10-24 15:11:00,1.97923,1.97938,1.97882,1.97938,8067615.0
2008-10-24 15:12:00,1.97936,1.98062,1.97936,1.98062,15297032.0
2008-10-24 15:13:00,1.98111,1.98232,1.98111,1.98232,4728961.0
2008-10-24 15:14:00,1.98224,1.98247,1.98207,1.98247,1692002.0
2008-10-24 15:15:00,1.98263,1.98286,1.98251,1.98286,5016797.0
2008-10-24 15:16:00,1.98294,1.98431,1.98294,1.98431,5493678.0
2008-10-24 15:17:00,1.98483,1.9859,1.98483,1.9859,7708629.0
2008-10-24 15:18:00,1.98616,1.98635,1.98614,1.98635,9297762.0
2008-10-24 15:19:00,1.98679,1.9878,1.98679,1.9878,19297307.0
2008-10-24 15:20:00,1.98783,1.98851,1.98783,1.98851,4553488.0
2008-10-24 15:21:00,1.98865,1.98939,1.98865,1.98939,4124220.0
2008-10-24 15:22:00,1.98948,1.99027,1.98948,1.99027,3521980.0
2008-10-24 15:23:00,1.99036,1.99114,1.99036,1.99094,2762585.0
2008-10-24 15:24:00,1.99059,1.99059,1.98871,1.98888,7409490.0
2008-10-24 15:25:00,1.9889,1.98901,1.98837,1.98837,14713691.0
2008-10-24 15:26:00,1.98814,1.98816,1.9875,1.9875,9148346.0
2008-10-24 15:27:00,1.98738,1.98738,1.98633,1.98633,3445050.0
2008-10-24 15:28:00,1.98627,1.98627,1.98514,1.98514,10328617.0
2008-10-24 15:29:00,1.9855,1.98622,1.9855,1.98606,3595374.0
2008-10-24 15:30:00,1.9859,1.98744,1.98566,1.98744,4763000.0
2008-10-24 15:31:00,1.98771,1.98806,1.98731,1.98806,9768753.0
2008-10-24 15:32:00,1.98828,1.98844,1.98698,1.98698,11241175.0
2008-10-24 15:33:00,1.98637,1.98872,1.98637,1.98872,5420840.0
2008-10-24 15:34:00,1.98869,1.9908,1.98866,1.9908,8268708.0
2008-10-24 15:35:00,1.99109,1.99411,1.99109,1.99411,17512140.0
2008-10-24 15:36:00,1.99444,1.99473,1.99437,1.99437,3899145.0
2008-10-24 15:37:00,1.99424,1.99437,1.994,1.994,11303000.0
2008-10-24 15:38:00,1.9935,1.9935,1.9927,1.99304,14133276.0
2008-10-24 15:39:00,1.99339,1.99521,1.99336,1.99521,6337872.0
2008-10-24 15:40:00,1.9948,1.9948,1.99347,1.99406,10492979.0
2008-10-24 15:41:00,1.9942,1.99486,1.9942,1.99486,3257825.0
2008-10-24 15:42:00,1.995,1.99596,1.995,1.99596,9070447.0
2008-10-24 15:43:00,1.99592,1.99696,1.99592,1.99696,10790887.0
2008-10-24 15:44:00,1.99693,1.99771,1.99693,1.99771,5721855.0
2008-10-24 15:45:00,1.99783,1.9986,1.99783,1.9986,2580363.0
2008-10-24 15:46:00,1.99871,1.99934,1.99871,1.99934,3902140.0
2008-10-24 15:47:00,1.99933,2.00057,1.99933,2.00057,8847769.0
2008-10-24 15:48:00,2.00067,2.00127,2.00067,2.00127,10859602.0
2008-10-24 15:49:00,2.00142,2.00209,2.00142,2.00207,6031572.0
2008-10-24 15:50:00,2.00217,2.0033,2.00217,2.0033,2645680.0
2008-10-24 15:51:00,2.00304,2.00407,2.00304,2.00407,9800986.0
2008-10-24 15:52:00,2.00481,2.00523,2.00481,2.00523,3608373.0
2008-10-24 15:53:00,2.00555,2.0059,2.00552,2.00588,7675481.0
2008-10-24 15:54:00,2.00612,2.00675,2.00612,2.00675,9229719.0
2008-10-24 15:55:00,2.00691,2.00992,2.00691,2.00992,17630427.0
2008-10-24 15:56:00,2.00998,2.01064,2.00998,2.01064,10969478.0
2008-10-24 15:57:00,2.01141,2.01199,2.01054,2.01199,6877856.0
2008-10-24 15:58:00,2.01265,2.01356,2.01166,2.01356,1859547.0
2008-10-24 15:59:00,2.01366,2.01566,2.01366,2.01566,7016798.0
2008-10-24 16:00:00,2.01604,2.01668,2.01604,2.01609,14147536.0
2008-10-24 16:01:00,2.0164,2.01925,2.0164,2.01925,1517433.0
2008-10-24 16:02:00,2.01934,2.02116,2.01934,2.02116,12311427.0
2008-10-24 16:03:00,2.02156,2.02304,2.02156,2.02304,10372192.0
2008-10-24 16:04:00,2.02313,2.02313,2.02093,2.02093,16820965.0
2008-10-24 16:05:00,2.02071,2.02078,2.01935,2.01935,14543972.0
2008-10-24 16:06:00,2.01905,2.01905,2.01812,2.01812,3834469.0
2008-10-24 16:07:00,2.01735,2.01735,2.01443,2.01443,5501261.0
2008-10-24 16:08:00,2.01433,2.01433,2.01333,2.01333,5932958.0
2008-10-24 16:09:00,2.0132,2.0132,2.01256,2.01256,3339206.0
2008-10-24 16:10:00,2.01243,2.01243,2.01122,2.01158,2205026.0
2008-10-24 16:11:00,2.01219,2.01412,2.01219,2.01412,14175568.0
2008-10-24 16:12:00,2.01462,2.01661,2.01462,2.01661,6248974.0
2008-10-24 16:13:00,2.01634,2.01634,2.01514,2.01514,8223389.0
2008-10-24 16:14:00,2.01477,2.01477,2.01388,2.01388,9098056.0
2008-10-24 16:15:00,2.01366,2.01381,2.01357,2.01363,15961234.0
2008-10-24 16:16:00,2.01354,2.01385,2.01303,2.01303,5110209.0
2008-10-24 16:17:00,2.01276,2.01276,2.0094,2.0094,9804881.0
2008-10-24 16:18:00,2.0096,2.00982,2.0088,2.0088,3927055.0
2008-10-24 16:19:00,2.00875,2.00929,2.00875,2.00916,6370528.0
2008-10-24 16:20:00,2.00892,2.00892,2.00841,2.00857,7752980.0
2008-10-24 16:21:00,2.00836,2.00836,2.0078,2.0078,5437300.0
2008-10-24 16:22:00,2.00769,2.00781,2.00732,2.00748,7403265.0
2008-10-24 16:23:00,2.00733,2.00733,2.0063,2.0063,7846262.0
2008-10-24 16:24:00,2.00619,2.00619,2.00553,2.00553,11415713.0
2008-10-24 16:25:00,2.00544,2.00544,2.00476,2.00476,5195682.0
2008-10-24 16:26:00,2.00467,2.00467,2.0039,2.0039,8595521.0
2008-10-24 16:27:00,2.00377,2.00377,2.00318,2.00318,3825699.0
2008-10-24 16:28:00,2.00307,2.00307,2.0023,2.0023,14752506.0
2008-10-24 16:29:00,2.00217,2.00217,2.00133,2.00133,5530848.0
2008-10-24 16:30:00,2.0013,2.0013,2.00011,2.0003,14137764.0
2008-10-24 16:31:00,2.00011,2.00011,1.99938,1.99938,7669676.0
2008-10-24 16:32:00,1.99929,1.99929,1.99851,1.99851,3735054.0
2008-10-24 16:33:00,1.99835,1.99835,1.99764,1.99764,10381378.0
2008-10-24 16:34:00,1.99752,1.99752,1.9969,1.9969,8690893.0
2008-10-24 16:35:00,1.99677,1.99677,1.99581,1.99581,5144537.0
2008-10-24 16:36:00,1.99575,1.99575,1.99499,1.99499,3401682.0
2008-10-24 16:37:00,1.99487,1.99487,1.99354,1.9944,7551787.0
2008-10-24 16:38:00,1.99452,1.99515,1.99452,1.99515,5062041.0
2008-10-24 16:39:00,1.9952,1.9952,1.99348,1.99348,6804019.0
2008-10-24 16:40:00,1.99318,1.99324,1.99294,1.99298,8259056.0
2008-10-24 16:41:00,1.99269,1.99276,1.99171,1.99171,16337025.0
2008-10-24 16:42:00,1.99138,1.99177,1.99067,1.99177,7222562.0
2008-10-24 16:43:00,1.99194,1.99257,1.99192,1.99257,8733228.0
2008-10-24 16:44:00,1.99266,1.99382,1.99266,1.99382,24630471.0
2008-10-24 16:45:00,1.99409,1.99461,1.99384,1.99461,7197247.0
2008-10-24 16:46:00,1.99487,1.99507,1.99454,1.99454,2746017.0
2008-10-24 16:47:00,1.99404,1.99442,1.99366,1.99442,4409044.0
2008-10-24 16:48:00,1.99464,1.99781,1.99464,1.99781,4151675.0
2008-10-24 16:49:00,1.99753,1.99753,1.9967,1.99717,3600875.0
2008-10-24 16:50:00,1.99758,1.99962,1.99758,1.99962,5954041.0
2008-10-24 16:51:00,1.99993,2.00223,1.99993,2.00223,3849643.0
2008-10-24 16:52:00,2.00258,2.00435,2.00258,2.00435,11939664.0
2008-10-24 16:53:00,2.00498,2.00654,2.00498,2.00633,2916649.0
2008-10-24 16:54:00,2.00627,2.00716,2.00588,2.00716,6914448.0
2008-10-24 16:55:00,2.00771,2.0091,2.00771,2.0091,3290742.0
2008-10-24 16:56:00,2.00909,2.00925,2.00897,2.00897,9120821.0
2008-10-24 16:57:00,2.00884,2.00941,2.0087,2.0087,5663527.0
2008-10-24 16:58:00,2.00837,2.00837,2.00762,2.00826,21909211.0
2008-10-24 16:59:00,2.00895,2.01035,2.00895,2.01035,5571085.0
2008-10-24 17:00:00,2.01058,2.01131,2.01042,2.01042,3325741.0
2008-10-24 17:01:00,2.00989,2.00989,2.00938,2.00957,2874802.0
2008-10-24 17:02:00,2.00928,2.00928,2.0075,2.0075,8379714.0
2008-10-24 17:03:00,2.00742,2.0075,2.00658,2.00667,11351635.0
2008-10-24 17:04:00,2.00689,2.00892,2.00689,2.00892,3585095.0
2008-10-24 17:05:00,2.0091,2.00973,2.00905,2.00973,10793698.0
2008-10-24 17:06:00,2.01046,2.0106,2.01018,2.01025,6198022.0
2008-10-24 17:07:00,2.00998,2.00998,2.0089,2.0089,6255293.0
2008-10-24 17:08:00,2.00817,2.00817,2.00726,2.00752,8224961.0
2008-10-24 17:09:00,2.00753,2.00753,2.00697,2.00699,3416253.0
2008-10-24 17:10:00,2.00694,2.00746,2.00694,2.00746,7615363.0
2008-10-24 17:11:00,2.00742,2.00782,2.00742,2.00782,4569266.0
2008-10-24 17:12:00,2.00813,2.00888,2.00813,2.00888,10104037.0
2008-10-24 17:13:00,2.00886,2.00913,2.00886,2.00901,3983656.0
2008-10-24 17:14:00,2.00881,2.00993,2.00876,2.00993,3118051.0
2008-10-24 17:15:00,2.01037,2.01167,2.01037,2.01167,19138474.0
2008-10-24 17:16:00,2.01227,2.01267,2.01227,2.01237,8877035.0
2008-10-24 17:17:00,2.01224,2.01263,2.01224,2.01263,3009263.0
2008-10-24 17:18:00,2.01293,2.01336,2.01293,2.01336,5591972.0
2008-10-24 17:19:00,2.01346,2.0135,2.01317,2.0132,3195225.0
2008-10-24 17:20:00,2.01333,2.01364,2.01302,2.01364,3636753.0
2008-10-24 17:21:00,2.01394,2.01471,2.01394,2.01471,3753966.0
2008-10-24 17:22:00,2.01471,2.01552,2.01471,2.01552,17105213.0
2008-10-24 17:23:00,2.01551,2.01565,2.01528,2.01528,3189002.0
2008-10-24 17:24:00,2.01512,2.01542,2.01504,2.01523,4027303.0
2008-10-24 17:25:00,2.01504,2.01504,2.01393,2.01393,19154158.0
2008-10-24 17:26:00,2.0144,2.01508,2.0144,2.01508,4386906.0
2008-10-24 17:27:00,2.01511,2.01588,2.01511,2.01525,3922173.0
2008-10-24 17:28:00,2.01498,2.01498,2.01333,2.01402,3171084.0
2008-10-24 17:29:00,2.01397,2.01397,2.01174,2.01174,14736775.0
2008-10-24 17:30:00,2.01152,2.01152,2.0096,2.0096,6515071.0
2008-10-24 17:31:00,2.00894,2.00894,2.00787,2.00847,11499849.0
2008-10-24 17:32:00,2.00886,2.0098,2.00886,2.0098,3855387.0
2008-10-24 17:33:00,2.01034,2.01172,2.01034,2.01172,5677837.0
2008-10-24 17:34:00,2.01181,2.01181,2.01085,2.01085,4694603.0
2008-10-24 17:35:00,2.0109,2.01171,2.0109,2.01171,3736558.0
2008-10-24 17:36:00,2.01227,2.01471,2.01227,2.01471,6836198.0
2008-10-24 17:37:00,2.01522,2.01562,2.01506,2.01506,7082778.0
2008-10-24 17:38:00,2.01482,2.01482,2.01421,2.01421,5291524.0
2008-10-24 17:39:00,2.01434,2.0153,2.01419,2.0153,4074573.0
2008-10-24 17:40:00,2.01605,2.01835,2.01605,2.01835,8276644.0
2008-10-24 17:41:00,2.01801,2.01801,2.01684,2.01684,6267669.0
2008-10-24 17:42:00,2.01694,2.01723,2.01659,2.01723,14250152.0
2008-10-24 17:43:00,2.01716,2.01716,2.01637,2.01694,8655889.0
2008-10-24 17:44:00,2.01641,2.01686,2.01631,2.01631,3243160.0
2008-10-24 17:45:00,2.01614,2.01622,2.01505,2.01505,3572304.0
2008-10-24 17:46:00,2.01499,2.01551,2.01432,2.01551,3858119.0
2008-10-24 17:47:00,2.01598,2.01805,2.01598,2.01805,17435387.0
2008-10-24 17:48:00,2.01834,2.01849,2.01807,2.01849,3734644.0
2008-10-24 17:49:00,2.01878,2.01934,2.01878,2.01892,30470795.0
2008-10-24 17:50:00,2.01896,2.01914,2.01857,2.01857,12384064.0
2008-10-24 17:51:00,2.01854,2.01876,2.01833,2.01876,10404049.0
2008-10-24 17:52:00,2.01849,2.01849,2.01742,2.01742,12543171.0
2008-10-24 17:53:00,2.01729,2.01755,2.01694,2.01694,9116091.0
2008-10-24 17:54:00,2.01676,2.01676,2.01662,2.0167,13181413.0
2008-10-24 17:55:00,2.01693,2.0183,2.01693,2.0183,4956051.0
2008-10-24 17:56:00,2.01858,2.01974,2.01858,2.01974,7663956.0
2008-10-24 17:57:00,2.02011,2.02045,2.01995,2.02045,7388774.0
2008-10-24 17:58:00,2.0202,2.02021,2.01915,2.01915,8220532.0
2008-10-24 17:59:00,2.01901,2.01901,2.01822,2.01822,14250328.0
2008-10-24 18:00:00,2.01811,2.01811,2.01749,2.01749,4468693.0
2008-10-24 18:01:00,2.01731,2.01731,2.01665,2.01665,2506783.0
2008-10-24 18:02:00,2.01659,2.01659,2.01585,2.01585,4758685.0
2008-10-24 18:03:00,2.01569,2.01569,2.01505,2.01505,9311789.0
2008-10-24 18:04:00,2.01494,2.01494,2.01415,2.01415,8735466.0
2008-10-24 18:05:00,2.01409,2.01409,2.01307,2.01307,6613532.0
2008-10-24 18:06:00,2.01316,2.01405,2.013,2.01405,3530180.0
2008-10-24 18:07:00,2.0145,2.01529,2.0145,2.01514,12301604.0
2008-10-24 18:08:00,2.01488,2.01488,2.01347,2.01347,10932714.0
2008-10-24 18:09:00,2.01338,2.01351,2.01289,2.01289,7216162.0
2008-10-24 18:10:00,2.01293,2.01373,2.01286,2.01373,6423370.0
2008-10-24 18:11:00,2.01368,2.01368,2.01354,2.01366,3154508.0
2008-10-24 18:12:00,2.0142,2.01615,2.0142,2.01615,6010741.0
2008-10-24 18:13:00,2.01625,2.01702,2.01625,2.01702,6303050.0
2008-10-24 18:14:00,2.01712,2.01805,2.01712,2.01805,5229908.0
2008-10-24 18:15:00,2.01878,2.01878,2.01749,2.01783,5807368.0
2008-10-24 18:16:00,2.01797,2.01816,2.01762,2.01762,12102993.0
2008-10-24 18:17:00,2.01768,2.01812,2.01745,2.01745,6035204.0
2008-10-24 18:18:00,2.01724,2.01778,2.01719,2.01778,8782274.0
2008-10-24 18:19:00,2.01784,2.0179,2.01753,2.01753,2310375.0
2008-10-24 18:20:00,2.01756,2.01756,2.01708,2.01708,9808524.0
2008-10-24 18:21:00,2.01677,2.01677,2.01552,2.01552,11699574.0
2008-10-24 18:22:00,2.01485,2.01485,2.01301,2.01301,3291232.0
2008-10-24 18:23:00,2.01277,2.01299,2.0127,2.0127,7280265.0
2008-10-24 18:24:00,2.01276,2.01305,2.01261,2.01261,4585791.0
2008-10-24 18:25:00,2.01244,2.01244,2.01177,2.01177,6996409.0
2008-10-24 18:26:00,2.01181,2.01197,2.01173,2.01195,6218949.0
2008-10-24 18:27:00,2.01192,2.01286,2.01191,2.01191,8289222.0
2008-10-24 18:28:00,2.01163,2.01163,2.01129,2.01133,4922702.0
2008-10-24 18:29:00,2.01161,2.01273,2.01149,2.01273,10214440.0
2008-10-24 18:30:00,2.0131,2.0131,2.01245,2.01248,8745366.0
2008-10-24 18:31:00,2.01242,2.01255,2.01227,2.01227,7210625.0
2008-10-24 18:32:00,2.01195,2.01195,2.01121,2.01169,5611719.0
2008-10-24 18:33:00,2.01163,2.01168,2.01156,2.01156,9181424.0
2008-10-24 18:34:00,2.01147,2.01147,2.01107,2.01107,33400668.0
2008-10-24 18:35:00,2.01102,2.01146,2.01102,2.01146,3782315.0
2008-10-24 18:36:00,2.01162,2.0127,2.01162,2.0127,5859936.0
2008-10-24 18:37:00,2.01285,2.01285,2.01194,2.01194,6851114.0
2008-10-24 18:38:00,2.01176,2.01176,2.01113,2.01113,13995440.0
2008-10-24 18:39:00,2.01067,2.01067,2.00849,2.00849,3870610.0
2008-10-24 18:40:00,2.00814,2.00956,2.00814,2.00928,5649711.0
2008-10-24 18:41:00,2.00948,2.01144,2.00948,2.01075,5398681.0
2008-10-24 18:42:00,2.01044,2.01044,2.00963,2.00963,12078236.0
2008-10-24 18:43:00,2.00938,2.00938,2.00812,2.00812,2666070.0
2008-10-24 18:44:00,2.00737,2.00737,2.00541,2.00541,11039871.0
2008-10-24 18:45:00,2.00551,2.00616,2.00551,2.00616,5788151.0
2008-10-24 18:46:00,2.00669,2.00736,2.00669,2.00731,6562471.0
2008-10-24 18:47:00,2.0073,2.00734,2.00672,2.00734,22545446.0
2008-10-24 18:48:00,2.00761,2.00785,2.00761,2.00785,6116770.0
2008-10-24 18:49:00,2.00803,2.00851,2.00803,2.00851,11358382.0
2008-10-24 18:50:00,2.00835,2.00876,2.00835,2.00876,7017288.0
2008-10-24 18:51:00,2.00905,2.00952,2.00905,2.00949,4930298.0
2008-10-24 18:52:00,2.00968,2.01013,2.00968,2.00968,5764283.0
2008-10-24 18:53:00,2.00945,2.00953,2.009,2.00953,3118271.0
2008-10-24 18:54:00,2.00989,2.01133,2.00989,2.01133,6087878.0
2008-10-24 18:55:00,2.01164,2.01252,2.01164,2.01218,4784116.0
2008-10-24 18:56:00,2.01279,2.01381,2.01276,2.01381,9253608.0
2008-10-24 18:57:00,2.01419,2.01442,2.01409,2.01409,16744882.0
2008-10-24 18:58:00,2.0138,2.01385,2.01292,2.01385,23146792.0
2008-10-24 18:59:00,2.01458,2.01564,2.01451,2.01564,11649896.0
2008-10-24 19:00:00,2.01574,2.0159,2.0149,2.01547,13109912.0
2008-10-24 19:01:00,2.01488,2.01524,2.0148,2.01524,4428820.0
2008-10-24 19:02:00,2.01527,2.01527,2.0143,2.0143,14356090.0
2008-10-24 19:03:00,2.01354,2.01387,2.01319,2.01387,2321107.0
2008-10-24 19:04:00,2.01439,2.01571,2.01439,2.01571,11638763.0
2008-10-24 19:05:00,2.01602,2.01641,2.01593,2.01641,5650997.0
2008-10-24 19:06:00,2.01634,2.01642,2.01577,2.0159,8776492.0
2008-10-24 19:07:00,2.01565,2.01571,2.01542,2.01542,13206673.0
2008-10-24 19:08:00,2.01513,2.01519,2.01472,2.01519,8323365.0
2008-10-24 19:09:00,2.01537,2.01578,2.01528,2.01578,14048422.0
2008-10-24 19:10:00,2.01571,2.01577,2.01511,2.01511,6550240.0
2008-10-24 19:11:00,2.01497,2.01513,2.01485,2.01485,7153696.0
2008-10-24 19:12:00,2.01497,2.01522,2.01486,2.01513,7151140.0
2008-10-24 19:13:00,2.01513,2.01513,2.01493,2.01507,15084736.0
2008-10-24 19:14:00,2.01493,2.01493,2.01456,2.01461,5564883.0
2008-10-24 19:15:00,2.01448,2.01546,2.01438,2.01546,16075192.0
2008-10-24 19:16:00,2.0155,2.01562,2.01511,2.01511,4208893.0
2008-10-24 19:17:00,2.01514,2.0153,2.01499,2.01503,15256453.0
2008-10-24 19:18:00,2.01536,2.01746,2.01536,2.01746,3965153.0
2008-10-24 19:19:00,2.01772,2.0182,2.01771,2.0182,7637453.0
2008-10-24 19:20:00,2.01844,2.01873,2.01834,2.01859,8983491.0
2008-10-24 19:21:00,2.01834,2.01834,2.01651,2.01651,8159779.0
2008-10-24 19:22:00,2.01613,2.01613,2.01537,2.01565,10778314.0
2008-10-24 19:23:00,2.01553,2.01572,2.01537,2.01572,11455194.0
2008-10-24 19:24:00,2.01603,2.01636,2.01603,2.01612,4257668.0
2008-10-24 19:25:00,2.01608,2.01617,2.01604,2.01604,19771502.0
2008-10-24 19:26:00,2.01588,2.0159,2.01559,2.01559,12314637.0
2008-10-24 19:27:00,2.01544,2.01544,2.01452,2.01452,6693477.0
2008-10-24 19:28:00,2.0145,2.01509,2.0145,2.01508,16082262.0
2008-10-24 19:29:00,2.01492,2.01516,2.01456,2.01516,10527149.0
2008-10-24 19:30:00,2.01556,2.0167,2.01556,2.0167,5337846.0
2008-10-24 19:31:00,2.01711,2.01812,2.01711,2.01799,7077944.0
2008-10-24 19:32:00,2.0174,2.0174,2.01583,2.01583,12562943.0
2008-10-24 19:33:00,2.01553,2.01553,2.01502,2.01502,8393414.0
2008-10-24 19:34:00,2.01485,2.01485,2.01281,2.01281,10802446.0
2008-10-24 19:35:00,2.01267,2.01275,2.01202,2.01202,5745560.0
2008-10-24 19:36:00,2.01222,2.01266,2.01193,2.01226,7842644.0
2008-10-24 19:37:00,2.0131,2.01411,2.0131,2.01411,4480681.0
2008-10-24 19:38:00,2.01434,2.0148,2.01434,2.0148,6285088.0
2008-10-24 19:39:00,2.01469,2.01523,2.01469,2.01505,4480984.0
2008-10-24 19:40:00,2.01498,2.01517,2.01494,2.01517,7752465.0
2008-10-24 19:41:00,2.0151,2.01521,2.01452,2.01452,8796772.0
2008-10-24 19:42:00,2.01451,2.01484,2.01398,2.01398,3887033.0
2008-10-24 19:43:00,2.01338,2.01338,2.01242,2.01242,12861019.0
2008-10-24 19:44:00,2.01231,2.01246,2.01222,2.01222,14521383.0
2008-10-24 19:45:00,2.01176,2.01176,2.01045,2.01045,6951124.0
2008-10-24 19:46:00,2.00988,2.00988,2.00914,2.00936,19300709.0
2008-10-24 19:47:00,2.00917,2.00917,2.00792,2.00792,7162002.0
2008-10-24 19:48:00,2.00786,2.00792,2.00781,2.0079,7503100.0
2008-10-24 19:49:00,2.00805,2.00849,2.00805,2.00831,6621148.0
2008-10-24 19:50:00,2.00863,2.00919,2.00863,2.00873,5480135.0
2008-10-24 19:51:00,2.00878,2.00878,2.00857,2.00869,5946565.0
2008-10-24 19:52:00,2.00912,2.01032,2.00912,2.01032,3836567.0
2008-10-24 19:53:00,2.01079,2.01159,2.01079,2.01159,24975703.0
2008-10-24 19:54:00,2.01196,2.01251,2.01196,2.01247,15047739.0
2008-10-24 19:55:00,2.0128,2.01331,2.0128,2.01318,4688169.0
2008-10-24 19:56:00,2.01268,2.01268,2.01023,2.01023,16059990.0
2008-10-24 19:57:00,2.01036,2.01164,2.01036,2.01164,7002145.0
2008-10-24 19:58:00,2.0121,2.01279,2.0121,2.01243,3790580.0
2008-10-24 19:59:00,2.01229,2.01229,2.01204,2.01208,2231926.0
2008-10-24 20:00:00,2.01232,2.01256,2.01203,2.01249,9835752.0
2008-10-24 20:01:00,2.01246,2.01304,2.01234,2.01304,14211095.0
2008-10-24 20:02:00,2.01344,2.01385,2.0132,2.0132,11888161.0
2008-10-24 20:03:00,2.01336,2.01336,2.01154,2.01154,4371245.0
2008-10-24 20:04:00,2.0109,2.0109,2.01018,2.01018,8304626.0
2008-10-24 20:05:00,2.00957,2.00957,2.0065,2.0065,10083920.0
2008-10-24 20:06:00,2.00719,2.0075,2.00644,2.0075,4279145.0
2008-10-24 20:07:00,2.00785,2.00785,2.00729,2.00745,7541219.0
2008-10-24 20:08:00,2.00742,2.00779,2.00736,2.00778,5116630.0
2008-10-24 20:09:00,2.00799,2.00806,2.00741,2.00741,2424242.0
2008-10-24 20:10:00,2.00773,2.00902,2.00773,2.00902,7173829.0
2008-10-24 20:11:00,2.00926,2.00967,2.00921,2.00921,5099235.0
2008-10-24 20:12:00,2.00955,2.01035,2.00955,2.00961,4000735.0
2008-10-24 20:13:00,2.00923,2.00926,2.00881,2.00887,7280934.0
2008-10-24 20:14:00,2.00904,2.01056,2.00904,2.0105,9858985.0
2008-10-24 20:15:00,2.0105,2.01132,2.0105,2.01132,5402880.0
2008-10-24 20:16:00,2.01133,2.01177,2.01112,2.01177,1882440.0
2008-10-24 20:17:00,2.01222,2.01445,2.01222,2.01445,4658162.0
2008-10-24 20:18:00,2.01486,2.0159,2.01486,2.0159,2969400.0
2008-10-24 20:19:00,2.01592,2.01625,2.01592,2.01604,20008375.0
2008-10-24 20:20:00,2.01628,2.01653,2.01596,2.01604,2431510.0
2008-10-24 20:21:00,2.01579,2.01579,2.01494,2.01494,4312402.0
2008-10-24 20:22:00,2.01447,2.01447,2.01387,2.01389,15963701.0
2008-10-24 20:23:00,2.01401,2.01457,2.01401,2.01457,4311097.0
2008-10-24 20:24:00,2.0148,2.01498,2.01457,2.01498,11598572.0
2008-10-24 20:25:00,2.01504,2.01535,2.01493,2.01535,6046129.0
2008-10-24 20:26:00,2.01572,2.01677,2.01572,2.01644,5743343.0
2008-10-24 20:27:00,2.01651,2.01723,2.01651,2.01673,10466196.0
2008-10-24 20:28:00,2.01643,2.01643,2.01385,2.01385,5035917.0
2008-10-24 20:29:00,2.01382,2.01473,2.0136,2.01473,12036780.0
2008-10-24 20:30:00,2.01472,2.01625,2.01472,2.01625,5041180.0
2008-10-24 20:31:00,2.01679,2.01711,2.01679,2.01709,7461716.0
2008-10-24 20:32:00,2.01747,2.01845,2.01747,2.01845,4637232.0
2008-10-24 20:33:00,2.01841,2.01848,2.0182,2.01842,15977516.0
2008-10-24 20:34:00,2.01851,2.01937,2.01842,2.01937,11422667.0
2008-10-24 20:35:00,2.01938,2.01955,2.01876,2.01955,12931748.0
2008-10-24 20:36:00,2.01957,2.01957,2.01903,2.01903,5599611.0
2008-10-24 20:37:00,2.01901,2.01919,2.0189,2.0189,12186841.0
2008-10-24 20:38:00,2.01903,2.01929,2.01903,2.01922,10197563.0
2008-10-24 20:39:00,2.01897,2.01937,2.01897,2.01937,3998536.0
2008-10-24 20:40:00,2.01927,2.01936,2.01863,2.01863,4428241.0
2008-10-24 20:41:00,2.01879,2.0192,2.01879,2.0192,3289231.0
2008-10-24 20:42:00,2.01906,2.01906,2.0186,2.0186,4920383.0
2008-10-24 20:43:00,2.01836,2.01836,2.01774,2.01774,4387070.0
2008-10-24 20:44:00,2.01771,2.01791,2.01738,2.01791,5192396.0
2008-10-24 20:45:00,2.01796,2.01808,2.01791,2.01791,7025100.0
2008-10-24 20:46:00,2.01793,2.01836,2.01793,2.01815,5657611.0
2008-10-24 20:47:00,2.01796,2.018,2.01782,2.018,5535461.0
2008-10-24 20:48:00,2.0178,2.0178,2.01744,2.01744,6637769.0
2008-10-24 20:49:00,2.01744,2.01744,2.01722,2.01735,8466690.0
2008-10-24 20:50:00,2.01729,2.01805,2.01729,2.01805,14359126.0
2008-10-24 20:51:00,2.01824,2.01913,2.01824,2.01913,13108552.0
2008-10-24 20:52:00,2.01895,2.01922,2.01895,2.01922,4203548.0
2008-10-24 20:53:00,2.01915,2.01915,2.01884,2.01906,5592473.0
2008-10-24 20:54:00,2.01911,2.01922,2.01909,2.01919,13270283.0
2008-10-24 20:55:00,2.01929,2.01955,2.01929,2.01955,3655573.0
2008-10-24 20:56:00,2.01967,2.02006,2.01967,2.02003,5250827.0
2008-10-24 20:57:00,2.02005,2.02005,2.01975,2.01975,4999524.0
2008-10-24 20:58:00,2.01979,2.01987,2.01969,2.01987,9409994.0
2008-10-24 20:59:00,2.02031,2.021,2.01988,2.01988,6120603.0
2008-10-24 21:00:00,2.01977,2.02008,2.01951,2.01965,42466866.0
2008-10-24 21:01:00,2.01985,2.02097,2.01985,2.02097,7083283.0
2008-10-24 21:02:00,2.02103,2.02103,2.0196,2.0196,3022592.0
2008-10-24 21:03:00,2.01919,2.01919,2.01813,2.01813,6789140.0
2008-10-24 21:04:00,2.01798,2.0181,2.01777,2.0181,8141310.0
2008-10-24 21:05:00,2.01857,2.01899,2.01857,2.01891,3414495.0
2008-10-24 21:06:00,2.0192,2.02064,2.0192,2.01983,5321614.0
2008-10-24 21:07:00,2.01976,2.02021,2.01976,2.02008,3200260.0
2008-10-24 21:08:00,2.02025,2.02115,2.02025,2.02115,10126710.0
2008-10-24 21:09:00,2.02147,2.02193,2.02147,2.02193,12289084.0
2008-10-24 21:10:00,2.02195,2.02246,2.02195,2.02223,5831164.0
2008-10-24 21:11:00,2.02234,2.02434,2.02234,2.02344,9299224.0
2008-10-24 21:12:00,2.02326,2.02401,2.02326,2.02401,5070881.0
2008-10-24 21:13:00,2.02445,2.02478,2.02445,2.02478,11105900.0
2008-10-24 21:14:00,2.02477,2.02573,2.02477,2.02573,1508206.0
2008-10-24 21:15:00,2.02608,2.0265,2.02608,2.0265,7089127.0
2008-10-24 21:16:00,2.02661,2.02703,2.02661,2.02698,16501625.0
2008-10-24 21:17:00,2.02709,2.02709,2.0268,2.0268,3141174.0
2008-10-24 21:18:00,2.02654,2.02654,2.0259,2.0259,3434992.0
2008-10-24 21:19:00,2.02564,2.02564,2.02386,2.02386,12915450.0
2008-10-24 21:20:00,2.02378,2.02378,2.02263,2.02263,3350689.0
2008-10-24 21:21:00,2.02265,2.02265,2.02194,2.02194,7783914.0
2008-10-24 21:22:00,2.02169,2.02169,2.02108,2.0213,9057505.0
2008-10-24 21:23:00,2.02128,2.02146,2.0209,2.02103,14310820.0
2008-10-24 21:24:00,2.021,2.021,2.02082,2.02091,6072351.0
2008-10-24 21:25:00,2.02115,2.02186,2.02115,2.02186,5940675.0
2008-10-24 21:26:00,2.0223,2.02296,2.02218,2.02296,11328349.0
2008-10-24 21:27:00,2.0231,2.02343,2.02307,2.02307,5356470.0
2008-10-24 21:28:00,2.02302,2.02363,2.02302,2.02307,15309207.0
2008-10-24 21:29:00,2.02282,2.02288,2.02268,2.02288,6657167.0
2008-10-24 21:30:00,2.02309,2.0234,2.02295,2.02322,13225004.0
2008-10-24 21:31:00,2.02302,2.02302,2.02219,2.0222,8954673.0
2008-10-24 21:32:00,2.02231,2.02251,2.02231,2.02234,10243473.0
2008-10-24 21:33:00,2.02227,2.02227,2.02217,2.02217,13928121.0
2008-10-24 21:34:00,2.02213,2.02217,2.02193,2.02217,6705482.0
2008-10-24 21:35:00,2.02216,2.02247,2.02216,2.02245,9065273.0
2008-10-24 21:36:00,2.02234,2.02234,2.02217,2.02217,3727497.0
2008-10-24 21:37:00,2.02198,2.02211,2.02125,2.02125,12262865.0
2008-10-24 21:38:00,2.02118,2.02134,2.02068,2.02134,12669798.0
2008-10-24 21:39:00,2.02168,2.02168,2.02124,2.02146,5197187.0
2008-10-24 21:40:00,2.02144,2.02144,2.02107,2.02128,2301765.0
2008-10-24 21:41:00,2.02095,2.02095,2.02006,2.02033,2710682.0
2008-10-24 21:42:00,2.02027,2.02027,2.0196,2.01973,6436262.0
2008-10-24 21:43:00,2.0193,2.01993,2.0193,2.01948,8677439.0
2008-10-24 21:44:00,2.01925,2.01925,2.01903,2.01903,3555389.0
2008-10-24 21:45:00,2.01912,2.01966,2.01912,2.01966,5895243.0
2008-10-24 21:46:00,2.0198,2.02004,2.0198,2.02004,6629311.0
2008-10-24 21:47:00,2.01986,2.01986,2.01924,2.01924,1416730.0
2008-10-24 21:48:00,2.01903,2.01946,2.01888,2.01946,15545289.0
2008-10-24 21:49:00,2.0197,2.02012,2.0197,2.02012,17355526.0
2008-10-24 21:50:00,2.02021,2.02052,2.01997,2.02052,5784408.0
2008-10-24 21:51:00,2.0205,2.02087,2.0205,2.02081,4383738.0
2008-10-24 21:52:00,2.02075,2.02112,2.02068,2.02112,6671222.0
2008-10-24 21:53:00,2.0215,2.02215,2.0215,2.02192,7855838.0
2008-10-24 21:54:00,2.02182,2.02182,2.02151,2.02151,4202744.0
2008-10-24 21:55:00,2.02159,2.0216,2.02142,2.02157,5094460.0
2008-10-24 21:56:00,2.02174,2.02192,2.02149,2.02192,9447270.0
2008-10-24 21:57:00,2.02192,2.02221,2.02184,2.02221,11248314.0
2008-10-24 21:58:00,2.02236,2.023,2.02236,2.023,22557447.0
2008-10-24 21:59:00,2.02317,2.02371,2.02317,2.02341,8102245.0
2008-10-24 22:00:00,2.02311,2.02311,2.02258,2.02268,9006247.0
2008-10-24 22:01:00,2.0227,2.02287,2.02268,2.02268,10200492.0
2008-10-24 22:02:00,2.02232,2.02239,2.02157,2.02239,11583795.0
2008-10-24 22:03:00,2.02267,2.02343,2.02267,2.02343,6749618.0
2008-10-24 22:04:00,2.02321,2.02333,2.02317,2.02332,5844766.0
2008-10-24 22:05:00,2.02327,2.02354,2.02322,2.02354,8631288.0
2008-10-24 22:06:00,2.0237,2.02398,2.0237,2.02398,2896402.0
2008-10-24 22:07:00,2.02425,2.02586,2.02425,2.02586,4082742.0
2008-10-24 22:08:00,2.02597,2.026,2.02578,2.02581,14924600.0
2008-10-24 22:09:00,2.02574,2.02579,2.02551,2.02551,7955284.0
2008-10-24 22:10:00,2.02544,2.02588,2.02428,2.02588,5020838.0
2008-10-24 22:11:00,2.02586,2.02586,2.0253,2.0253,2380173.0
2008-10-24 22:12:00,2.02513,2.02535,2.02513,2.02533,3272659.0
2008-10-24 22:13:00,2.02482,2.02482,2.02353,2.02353,15955845.0
2008-10-24 22:14:00,2.02298,2.02298,2.02208,2.02208,5099064.0
2008-10-24 22:15:00,2.02226,2.02264,2.02226,2.02245,9467052.0
2008-10-24 22:16:00,2.02251,2.02283,2.0225,2.0225,3934419.0
2008-10-24 22:17:00,2.02208,2.02208,2.02161,2.02188,19091296.0
2008-10-24 22:18:00,2.02211,2.02304,2.02211,2.02297,10744920.0
2008-10-24 22:19:00,2.02309,2.02348,2.02309,2.02348,2999241.0
2008-10-24 22:20:00,2.02342,2.02342,2.02296,2.02296,4739680.0
2008-10-24 22:21:00,2.02248,2.02348,2.02248,2.02348,6104691.0
2008-10-24 22:22:00,2.02355,2.02415,2.02355,2.02415,2277599.0
2008-10-24 22:23:00,2.0248,2.02556,2.0248,2.0253,10653684.0
2008-10-24 22:24:00,2.02584,2.02696,2.02584,2.02684,8913496.0
2008-10-24 22:25:00,2.027,2.02755,2.027,2.02745,10756742.0
2008-10-24 22:26:00,2.02805,2.02884,2.02805,2.0284,7063049.0
2008-10-24 22:27:00,2.02878,2.02994,2.02878,2.02994,12691326.0
2008-10-24 22:28:00,2.0301,2.03118,2.03007,2.03091,7652106.0
2008-10-24 22:29:00,2.03136,2.03222,2.03136,2.03222,6437839.0
2008-10-24 22:30:00,2.03225,2.03226,2.03208,2.03215,10634937.0
2008-10-24 22:31:00,2.03212,2.03224,2.03179,2.03182,5926219.0
2008-10-24 22:32:00,2.03162,2.03162,2.03123,2.03123,9882283.0
2008-10-24 22:33:00,2.0314,2.03255,2.03138,2.03255,4457065.0
2008-10-24 22:34:00,2.03268,2.03268,2.03224,2.03224,5786099.0
2008-10-24 22:35:00,2.0321,2.03223,2.032,2.032,5514265.0
2008-10-24 22:36:00,2.03224,2.03232,2.03162,2.03162,12395810.0
2008-10-24 22:37:00,2.03171,2.03227,2.03171,2.03224,10248538.0
2008-10-24 22:38:00,2.03235,2.03235,2.03211,2.03234,8551157.0
2008-10-24 22:39:00,2.03238,2.03286,2.03238,2.03286,9783472.0
2008-10-24 22:40:00,2.03268,2.03268,2.03224,2.03224,6043160.0
2008-10-24 22:41:00,2.03209,2.03214,2.03167,2.03167,14078950.0
2008-10-24 22:42:00,2.03185,2.03207,2.03157,2.03207,6276234.0
2008-10-24 22:43:00,2.03216,2.03228,2.03211,2.03211,9038187.0
2008-10-24 22:44:00,2.03216,2.0322,2.03206,2.0322,7014913.0
2008-10-24 22:45:00,2.03225,2.0324,2.03222,2.0324,6392598.0
2008-10-24 22:46:00,2.03246,2.03246,2.03236,2.03236,2623600.0
2008-10-24 22:47:00,2.03212,2.03212,2.03147,2.03147,7973186.0
2008-10-24 22:48:00,2.03139,2.03156,2.03139,2.0315,17509026.0
2008-10-24 22:49:00,2.03143,2.03143,2.0312,2.0312,3867754.0
2008-10-24 22:50:00,2.0311,2.03121,2.03044,2.03044,9792390.0
2008-10-24 22:51:00,2.03028,2.03079,2.02996,2.03079,11300544.0
2008-10-24 22:52:00,2.03082,2.031,2.03078,2.031,3373724.0
2008-10-24 22:53:00,2.03122,2.03161,2.03122,2.03161,6882019.0
2008-10-24 22:54:00,2.03182,2.03238,2.03182,2.03238,4002389.0
2008-10-24 22:55:00,2.03221,2.03236,2.0318,2.0318,9779605.0
2008-10-24 22:56:00,2.03157,2.03169,2.03098,2.03169,5957263.0
2008-10-24 22:57:00,2.03169,2.03209,2.03169,2.03209,10317980.0
2008-10-24 22:58:00,2.03226,2.03241,2.03226,2.0323,4318252.0
2008-10-24 22:59:00,2.03168,2.03168,2.03069,2.03069,14949336.0
2008-10-26 23:00:00,2.01896,2.01903,2.01883,2.01883,5165126.0
2008-10-26 23:01:00,2.01894,2.02201,2.01894,2.02201,5309741.0
2008-10-26 23:02:00,2.02182,2.0221,2.02036,2.0221,19237560.0
2008-10-26 23:03:00,2.02174,2.02174,2.02008,2.02008,30281799.0
2008-10-26 23:04:00,2.01982,2.01982,2.01948,2.01972,21774914.0
2008-10-26 23:05:00,2.0199,2.02129,2.0199,2.02129,10247330.0
2008-10-26 23:06:00,2.02155,2.02155,2.01918,2.01918,11696541.0
2008-10-26 23:07:00,2.0196,2.01965,2.01887,2.01887,4132709.0
2008-10-26 23:08:00,2.01892,2.01925,2.01892,2.01921,6538485.0
2008-10-26 23:09:00,2.0189,2.0189,2.01841,2.01841,7308174.0
2008-10-26 23:10:00,2.01836,2.01888,2.01836,2.01884,17778757.0
2008-10-26 23:11:00,2.01863,2.01863,2.01838,2.0184,1645599.0
2008-10-26 23:12:00,2.01814,2.01814,2.01725,2.01728,2859838.0
2008-10-26 23:13:00,2.01681,2.0169,2.01644,2.0169,10841014.0
2008-10-26 23:14:00,2.01704,2.01716,2.01692,2.01692,5081383.0
2008-10-26 23:15:00,2.01705,2.01757,2.01705,2.01754,15497741.0
2008-10-26 23:16:00,2.01774,2.01781,2.01747,2.01772,8977723.0
2008-10-26 23:17:00,2.01773,2.01773,2.0175,2.01764,12842957.0
2008-10-26 23:18:00,2.01771,2.01797,2.01771,2.01797,11539966.0
2008-10-26 23:19:00,2.01815,2.01853,2.01802,2.01802,9242194.0
2008-10-26 23:20:00,2.018,2.018,2.01724,2.01724,5105302.0
2008-10-26 23:21:00,2.0172,2.0172,2.01667,2.01687,13680974.0
2008-10-26 23:22:00,2.01656,2.01656,2.01612,2.01632,9927396.0
2008-10-26 23:23:00,2.01637,2.01655,2.01595,2.01595,7333772.0
2008-10-26 23:24:00,2.0155,2.01557,2.0153,2.01557,9870629.0
2008-10-26 23:25:00,2.01562,2.01577,2.01562,2.01574,3229027.0
2008-10-26 23:26:00,2.01561,2.01561,2.01518,2.01518,8800469.0
2008-10-26 23:27:00,2.015,2.015,2.0149,2.01495,2247171.0
2008-10-26 23:28:00,2.01484,2.01484,2.01338,2.01338,16870739.0
2008-10-26 23:29:00,2.01346,2.01383,2.01346,2.01383,5148130.0
2008-10-26 23:30:00,2.01438,2.01563,2.01438,2.01536,5950580.0
2008-10-26 23:31:00,2.01538,2.01551,2.01525,2.01551,3923798.0
2008-10-26 23:32:00,2.01554,2.01554,2.01512,2.01535,12367899.0
2008-10-26 23:33:00,2.01485,2.01485,2.01403,2.01423,5375023.0
2008-10-26 23:34:00,2.01423,2.01428,2.01389,2.01389,6050743.0
2008-10-26 23:35:00,2.01385,2.01385,2.01335,2.01335,4314807.0
2008-10-26 23:36:00,2.01317,2.01317,2.01232,2.01232,4660274.0
2008-10-26 23:37:00,2.01161,2.01183,2.01136,2.01171,22518590.0
2008-10-26 23:38:00,2.01168,2.01253,2.01168,2.01253,4157594.0
2008-10-26 23:39:00,2.01243,2.01243,2.01205,2.01205,8857255.0
2008-10-26 23:40:00,2.01204,2.01222,2.01181,2.01181,6579228.0
2008-10-26 23:41:00,2.01155,2.01155,2.01089,2.01089,8960247.0
2008-10-26 23:42:00,2.01102,2.01156,2.01042,2.01156,11470757.0
2008-10-26 23:43:00,2.01175,2.01189,2.01174,2.01189,11725155.0
2008-10-26 23:44:00,2.01172,2.01172,2.01049,2.01049,8127799.0
2008-10-26 23:45:00,2.01041,2.01041,2.01002,2.01016,17009093.0
2008-10-26 23:46:00,2.01039,2.01113,2.01039,2.01113,7567967.0
2008-10-26 23:47:00,2.01132,2.01151,2.01132,2.01137,6650872.0
2008-10-26 23:48:00,2.01144,2.01176,2.01144,2.0115,10160880.0
2008-10-26 23:49:00,2.01104,2.01104,2.01062,2.01081,8265667.0
2008-10-26 23:50:00,2.01093,2.01128,2.01093,2.01128,14779704.0
2008-10-26 23:51:00,2.01127,2.01199,2.01127,2.01199,58491510.0
2008-10-26 23:52:00,2.01207,2.01207,2.01148,2.01156,25662459.0
2008-10-26 23:53:00,2.01173,2.01192,2.01173,2.01184,9233549.0
2008-10-26 23:54:00,2.01203,2.0121,2.01201,2.01203,2885142.0
2008-10-26 23:55:00,2.01198,2.01198,2.01157,2.01157,1991824.0
2008-10-26 23:56:00,2.01116,2.01116,2.01046,2.01046,3596880.0
2008-10-26 23:57:00,2.01034,2.01038,2.01,2.01,8263301.0
2008-10-26 23:58:00,2.0096,2.0096,2.00848,2.00848,4756653.0
2008-10-26 23:59:00,2.00821,2.00841,2.00817,2.00841,17359999.0
2008-10-27 00:00:00,2.00848,2.00862,2.00823,2.00853,4332804.0
2008-10-27 00:01:00,2.00877,2.00955,2.00877,2.00955,7192606.0
2008-10-27 00:02:00,2.00962,2.00979,2.00933,2.00933,5036982.0
2008-10-27 00:03:00,2.00938,2.00991,2.00938,2.00987,4447096.0
2008-10-27 00:04:00,2.00983,2.01002,2.00976,2.01002,1252539.0
2008-10-27 00:05:00,2.00994,2.01005,2.00965,2.00971,928117.0
2008-10-27 00:06:00,2.00932,2.00932,2.00873,2.00873,1867261.0
2008-10-27 00:07:00,2.00897,2.00956,2.00897,2.00956,22162333.0
2008-10-27 00:08:00,2.00948,2.00948,2.00882,2.00882,1910426.0
2008-10-27 00:09:00,2.00889,2.00934,2.00889,2.00898,5508434.0
2008-10-27 00:10:00,2.00868,2.00904,2.00863,2.00904,2539503.0
2008-10-27 00:11:00,2.00911,2.00972,2.00911,2.00915,15501715.0
2008-10-27 00:12:00,2.00877,2.00877,2.00759,2.0077,3452349.0
2008-10-27 00:13:00,2.00752,2.00752,2.00715,2.00715,7775531.0
2008-10-27 00:14:00,2.00725,2.00735,2.00705,2.00707,9903268.0
2008-10-27 00:15:00,2.00697,2.00697,2.00642,2.00642,15680318.0
2008-10-27 00:16:00,2.00662,2.00782,2.00662,2.00782,4269378.0
2008-10-27 00:17:00,2.0083,2.0094,2.0083,2.00933,2422500.0
2008-10-27 00:18:00,2.00932,2.00932,2.0084,2.0084,5766850.0
2008-10-27 00:19:00,2.00804,2.00818,2.00773,2.00818,3370988.0
2008-10-27 00:20:00,2.00842,2.00931,2.00842,2.00931,6065962.0
2008-10-27 00:21:00,2.00926,2.01018,2.00914,2.01018,11545659.0
2008-10-27 00:22:00,2.01037,2.01066,2.01037,2.01066,5914357.0
2008-10-27 00:23:00,2.01063,2.01063,2.01054,2.01063,37600282.0
2008-10-27 00:24:00,2.01077,2.01085,2.01043,2.01043,3145992.0
2008-10-27 00:25:00,2.01021,2.01021,2.00987,2.00987,3282935.0
2008-10-27 00:26:00,2.01017,2.01109,2.01017,2.01109,9144131.0
2008-10-27 00:27:00,2.01112,2.01112,2.00942,2.00942,6454930.0
2008-10-27 00:28:00,2.00923,2.00943,2.00923,2.00943,7988240.0
2008-10-27 00:29:00,2.00942,2.00942,2.00899,2.00899,17375761.0
2008-10-27 00:30:00,2.00895,2.00988,2.00895,2.00988,4283219.0
2008-10-27 00:31:00,2.01032,2.01119,2.01032,2.01119,13244180.0
2008-10-27 00:32:00,2.01164,2.0123,2.01164,2.0123,6116383.0
2008-10-27 00:33:00,2.01238,2.01301,2.01238,2.01301,61731654.0
2008-10-27 00:34:00,2.01314,2.01365,2.01314,2.01365,15627445.0
2008-10-27 00:35:00,2.01372,2.01446,2.01368,2.01423,1175618.0
2008-10-27 00:36:00,2.01459,2.0151,2.01459,2.0151,4426630.0
2008-10-27 00:37:00,2.01522,2.01677,2.01522,2.01677,13775521.0
2008-10-27 00:38:00,2.01677,2.01677,2.01643,2.01643,8510846.0
2008-10-27 00:39:00,2.01637,2.01637,2.01594,2.01594,54654877.0
2008-10-27 00:40:00,2.01573,2.01614,2.01573,2.01614,13160130.0
2008-10-27 00:41:00,2.01617,2.01617,2.01575,2.01575,8419933.0
2008-10-27 00:42:00,2.01569,2.01641,2.01569,2.01641,5705790.0
2008-10-27 00:43:00,2.01683,2.01799,2.01683,2.01726,2873844.0
2008-10-27 00:44:00,2.01722,2.01722,2.016,2.016,9130877.0
2008-10-27 00:45:00,2.01589,2.01589,2.01531,2.01531,6048384.0
2008-10-27 00:46:00,2.01515,2.01515,2.01473,2.01473,9557774.0
2008-10-27 00:47:00,2.01445,2.01445,2.01309,2.01309,1983161.0
2008-10-27 00:48:00,2.01256,2.01256,2.01179,2.01203,13089378.0
2008-10-27 00:49:00,2.01211,2.01232,2.01183,2.01183,3259120.0
2008-10-27 00:50:00,2.01162,2.01162,2.00968,2.00968,5398053.0
2008-10-27 00:51:00,2.00946,2.00946,2.00748,2.00748,11154655.0
2008-10-27 00:52:00,2.00734,2.00734,2.00602,2.00641,5749644.0
2008-10-27 00:53:00,2.00667,2.00801,2.00667,2.00801,5081489.0
2008-10-27 00:54:00,2.00815,2.00846,2.00767,2.00767,13678503.0
2008-10-27 00:55:00,2.00775,2.00829,2.00754,2.00823,15581552.0
2008-10-27 00:56:00,2.0077,2.0077,2.0063,2.0063,3290127.0
2008-10-27 00:57:00,2.00597,2.00597,2.00447,2.00488,6690570.0
2008-10-27 00:58:00,2.00492,2.00587,2.00367,2.00587,17167426.0
2008-10-27 00:59:00,2.00596,2.00637,2.00542,2.00542,8347111.0
2008-10-27 01:00:00,2.0052,2.0052,2.00367,2.00367,8172903.0
2008-10-27 01:01:00,2.00313,2.00313,2.00181,2.00181,7761349.0
2008-10-27 01:02:00,2.00199,2.00276,2.00195,2.00195,27472851.0
2008-10-27 01:03:00,2.00176,2.00176,1.99968,1.99968,3441584.0
2008-10-27 01:04:00,1.99924,1.99924,1.9969,1.99696,7252063.0
2008-10-27 01:05:00,1.99687,1.99687,1.99623,1.99664,9997789.0
2008-10-27 01:06:00,1.99724,1.99815,1.99724,1.99815,7416346.0
2008-10-27 01:07:00,1.99833,1.99901,1.99814,1.99901,5279926.0
2008-10-27 01:08:00,1.99905,1.99975,1.99905,1.99975,10320670.0
2008-10-27 01:09:00,1.99989,2.00076,1.99989,2.00076,7979936.0
2008-10-27 01:10:00,2.00085,2.00142,2.00085,2.00141,6238538.0
2008-10-27 01:11:00,2.00155,2.00231,2.00155,2.00231,2643590.0
2008-10-27 01:12:00,2.00233,2.00295,2.00233,2.00295,1125148.0
2008-10-27 01:13:00,2.00303,2.00412,2.00303,2.00412,21515438.0
2008-10-27 01:14:00,2.00361,2.00361,2.00298,2.00304,3867149.0
2008-10-27 01:15:00,2.00294,2.00294,2.00264,2.00264,7172830.0
2008-10-27 01:16:00,2.00251,2.00251,2.00173,2.00186,5731138.0
2008-10-27 01:17:00,2.00151,2.00151,1.99959,1.99959,13581700.0
2008-10-27 01:18:00,1.99971,2.00068,1.99971,2.00068,3021959.0
2008-10-27 01:19:00,2.00075,2.00101,2.00075,2.00101,18868507.0
2008-10-27 01:20:00,2.00126,2.00201,2.00126,2.00166,9355417.0
2008-10-27 01:21:00,2.00149,2.00249,2.00149,2.00249,12006055.0
2008-10-27 01:22:00,2.00251,2.00283,2.00251,2.00283,3238214.0
2008-10-27 01:23:00,2.00268,2.00273,2.00246,2.00273,3737084.0
2008-10-27 01:24:00,2.00289,2.0033,2.00289,2.00327,2906429.0
2008-10-27 01:25:00,2.00314,2.00314,2.00245,2.00245,7697403.0
2008-10-27 01:26:00,2.00227,2.00227,2.00212,2.00223,7488858.0
2008-10-27 01:27:00,2.00215,2.00215,2.00192,2.00198,6204435.0
2008-10-27 01:28:00,2.00209,2.00275,2.00193,2.00275,3646169.0
2008-10-27 01:29:00,2.00278,2.00382,2.00278,2.00382,4748696.0
2008-10-27 01:30:00,2.00376,2.0044,2.00376,2.0044,4754499.0
2008-10-27 01:31:00,2.00452,2.00515,2.00452,2.00515,5808064.0
2008-10-27 01:32:00,2.00553,2.00553,2.00495,2.00513,3719226.0
2008-10-27 01:33:00,2.00532,2.00638,2.00532,2.00638,6030796.0
2008-10-27 01:34:00,2.00654,2.00655,2.00619,2.00619,6224461.0
2008-10-27 01:35:00,2.00586,2.00586,2.00402,2.00405,4883158.0
2008-10-27 01:36:00,2.00402,2.00472,2.004,2.00472,4576362.0
2008-10-27 01:37:00,2.00512,2.00512,2.00473,2.00473,6951784.0
2008-10-27 01:38:00,2.00465,2.00484,2.00436,2.00484,3779989.0
2008-10-27 01:39:00,2.00499,2.0054,2.00488,2.00535,2684690.0
2008-10-27 01:40:00,2.00518,2.00527,2.00515,2.00527,12634338.0
2008-10-27 01:41:00,2.00541,2.00553,2.00507,2.00515,7682145.0
2008-10-27 01:42:00,2.00528,2.00594,2.00528,2.00587,16614476.0
2008-10-27 01:43:00,2.00595,2.00625,2.00595,2.00625,9303092.0
2008-10-27 01:44:00,2.00618,2.00633,2.00584,2.00584,12713654.0
2008-10-27 01:45:00,2.00601,2.00697,2.00601,2.00697,5791308.0
2008-10-27 01:46:00,2.00724,2.0079,2.00724,2.00769,13871109.0
2008-10-27 01:47:00,2.00796,2.00965,2.00796,2.00965,9446956.0
2008-10-27 01:48:00,2.00986,2.01223,2.00986,2.01223,13218497.0
2008-10-27 01:49:00,2.01231,2.0131,2.01158,2.0131,8880630.0
2008-10-27 01:50:00,2.01317,2.01368,2.01295,2.01298,5379854.0
2008-10-27 01:51:00,2.01333,2.01415,2.01333,2.01415,14237335.0
2008-10-27 01:52:00,2.01414,2.0147,2.01414,2.0147,8344770.0
2008-10-27 01:53:00,2.01469,2.01476,2.01459,2.01471,10429711.0
2008-10-27 01:54:00,2.01498,2.01598,2.01496,2.01598,10677743.0
2008-10-27 01:55:00,2.0164,2.01707,2.0164,2.01707,4599702.0
2008-10-27 01:56:00,2.01699,2.01699,2.01641,2.01657,3677539.0
2008-10-27 01:57:00,2.01671,2.01671,2.0158,2.0158,5436786.0
2008-10-27 01:58:00,2.01574,2.01574,2.01528,2.01528,6423691.0
2008-10-27 01:59:00,2.01569,2.01614,2.01569,2.01614,2594189.0
2008-10-27 02:00:00,2.0172,2.01762,2.0172,2.01762,2541329.0
2008-10-27 02:01:00,2.01788,2.01799,2.01754,2.01754,6896072.0
2008-10-27 02:02:00,2.01718,2.0175,2.01714,2.01714,5359607.0
2008-10-27 02:03:00,2.01703,2.01703,2.0166,2.01668,3889105.0
2008-10-27 02:04:00,2.01636,2.01636,2.01559,2.01579,4638667.0
2008-10-27 02:05:00,2.01594,2.01661,2.01594,2.01661,11375030.0
2008-10-27 02:06:00,2.01686,2.01765,2.01686,2.01743,10738994.0
2008-10-27 02:07:00,2.01722,2.01732,2.01642,2.01642,7738102.0
2008-10-27 02:08:00,2.016,2.016,2.01385,2.01385,13958172.0
2008-10-27 02:09:00,2.01361,2.01394,2.01354,2.01368,5230268.0
2008-10-27 02:10:00,2.01393,2.01445,2.01267,2.0136,8872644.0
2008-10-27 02:11:00,2.01348,2.01358,2.01328,2.01345,12550795.0
2008-10-27 02:12:00,2.01334,2.0135,2.01291,2.01291,8963807.0
2008-10-27 02:13:00,2.01261,2.01279,2.01261,2.01279,15376466.0
2008-10-27 02:14:00,2.0128,2.01288,2.0127,2.01288,6408441.0
2008-10-27 02:15:00,2.01311,2.01335,2.01311,2.01335,12391476.0
2008-10-27 02:16:00,2.01343,2.01364,2.01339,2.01364,9781401.0
2008-10-27 02:17:00,2.01363,2.01365,2.01346,2.01365,16716449.0
2008-10-27 02:18:00,2.01366,2.01369,2.01353,2.01369,7075101.0
2008-10-27 02:19:00,2.01391,2.01451,2.01391,2.01451,12097220.0
2008-10-27 02:20:00,2.01481,2.0149,2.01446,2.01446,2554173.0
2008-10-27 02:21:00,2.01425,2.01425,2.01353,2.01353,3839892.0
2008-10-27 02:22:00,2.01337,2.01381,2.01312,2.01381,7221881.0
2008-10-27 02:23:00,2.01407,2.01452,2.01407,2.01421,4820266.0
2008-10-27 02:24:00,2.01406,2.01406,2.01316,2.01382,5043021.0
2008-10-27 02:25:00,2.01355,2.01355,2.01299,2.01333,6288604.0
2008-10-27 02:26:00,2.0135,2.01416,2.0135,2.01416,5483042.0
2008-10-27 02:27:00,2.01454,2.01545,2.01454,2.01545,3844160.0
2008-10-27 02:28:00,2.01593,2.01634,2.01593,2.01634,5299328.0
2008-10-27 02:29:00,2.01637,2.01655,2.01637,2.01649,4713493.0
2008-10-27 02:30:00,2.01683,2.01744,2.01681,2.01689,4937304.0
2008-10-27 02:31:00,2.01718,2.01727,2.01694,2.01694,3363935.0
2008-10-27 02:32:00,2.01652,2.01652,2.0161,2.0161,5788259.0
2008-10-27 02:33:00,2.01603,2.01627,2.01582,2.01627,7931432.0
2008-10-27 02:34:00,2.01634,2.01634,2.01622,2.01622,7516263.0
2008-10-27 02:35:00,2.01615,2.01687,2.016,2.01687,2717051.0
2008-10-27 02:36:00,2.01695,2.01695,2.01656,2.01656,3990906.0
2008-10-27 02:37:00,2.01661,2.01674,2.01657,2.01657,3366826.0
2008-10-27 02:38:00,2.01664,2.01664,2.01631,2.01631,12546821.0
2008-10-27 02:39:00,2.01616,2.01616,2.01553,2.01557,8562528.0
2008-10-27 02:40:00,2.01548,2.01557,2.01533,2.01533,18062903.0
2008-10-27 02:41:00,2.01529,2.01529,2.01446,2.01446,2907129.0
2008-10-27 02:42:00,2.01415,2.01447,2.01408,2.01447,13637611.0
2008-10-27 02:43:00,2.01472,2.01474,2.01419,2.01461,5514422.0
2008-10-27 02:44:00,2.01465,2.0147,2.01461,2.01468,7436837.0
2008-10-27 02:45:00,2.01476,2.01528,2.01476,2.01528,4158670.0
2008-10-27 02:46:00,2.01533,2.016,2.01533,2.01588,23144836.0
2008-10-27 02:47:00,2.01584,2.01584,2.0152,2.0152,1094820.0
2008-10-27 02:48:00,2.01518,2.01518,2.01441,2.01441,2931459.0
2008-10-27 02:49:00,2.01375,2.01424,2.01375,2.0141,5787141.0
2008-10-27 02:50:00,2.01376,2.01376,2.01356,2.01371,8321968.0
2008-10-27 02:51:00,2.01362,2.01362,2.01318,2.01318,10084689.0
2008-10-27 02:52:00,2.01288,2.01288,2.01174,2.01201,5162730.0
2008-10-27 02:53:00,2.01235,2.01324,2.01235,2.01324,7510984.0
2008-10-27 02:54:00,2.01314,2.01461,2.01314,2.01461,9551724.0
2008-10-27 02:55:00,2.01506,2.01578,2.01498,2.01578,7025151.0
2008-10-27 02:56:00,2.01558,2.01558,2.01482,2.01503,3430608.0
2008-10-27 02:57:00,2.01499,2.01499,2.01439,2.01468,26142212.0
2008-10-27 02:58:00,2.0147,2.0147,2.01443,2.01449,7395987.0
2008-10-27 02:59:00,2.01417,2.01417,2.01354,2.01354,8125775.0
2008-10-27 03:00:00,2.01367,2.01445,2.01367,2.01445,7647374.0
2008-10-27 03:01:00,2.01465,2.0165,2.01465,2.01635,18199325.0
2008-10-27 03:02:00,2.01624,2.01624,2.01582,2.01606,6493178.0
2008-10-27 03:03:00,2.01607,2.01607,2.01541,2.01541,3518851.0
2008-10-27 03:04:00,2.01524,2.01524,2.01499,2.0151,14640189.0
2008-10-27 03:05:00,2.01527,2.016,2.01527,2.016,14387822.0
2008-10-27 03:06:00,2.01601,2.01601,2.01587,2.01591,4942603.0
2008-10-27 03:07:00,2.0158,2.0158,2.01548,2.01568,5838387.0
2008-10-27 03:08:00,2.01579,2.01659,2.01564,2.01659,12044761.0
2008-10-27 03:09:00,2.01671,2.01686,2.01645,2.01645,5373871.0
2008-10-27 03:10:00,2.01592,2.01592,2.01561,2.01572,3310096.0
2008-10-27 03:11:00,2.01544,2.01544,2.01478,2.01507,13733478.0
2008-10-27 03:12:00,2.0151,2.01524,2.01478,2.01478,2113796.0
2008-10-27 03:13:00,2.01458,2.01458,2.01363,2.01398,9865580.0
2008-10-27 03:14:00,2.01436,2.01481,2.01436,2.01443,6206017.0
2008-10-27 03:15:00,2.01435,2.01478,2.01423,2.01478,9264284.0
2008-10-27 03:16:00,2.01515,2.01549,2.01502,2.01549,2972839.0
2008-10-27 03:17:00,2.01524,2.01564,2.01484,2.01537,5778014.0
2008-10-27 03:18:00,2.01481,2.01481,2.01445,2.01454,8092976.0
2008-10-27 03:19:00,2.01465,2.01471,2.0143,2.0143,14365386.0
2008-10-27 03:20:00,2.01424,2.01424,2.01402,2.01402,53212809.0
2008-10-27 03:21:00,2.01402,2.01451,2.01402,2.01451,9023373.0
2008-10-27 03:22:00,2.01424,2.01424,2.01391,2.01394,14163602.0
2008-10-27 03:23:00,2.01389,2.01401,2.01375,2.01398,4401979.0
2008-10-27 03:24:00,2.01371,2.01403,2.01371,2.01386,1259906.0
2008-10-27 03:25:00,2.01383,2.01383,2.01301,2.01301,17207052.0
2008-10-27 03:26:00,2.013,2.01339,2.013,2.01326,59403052.0
2008-10-27 03:27:00,2.01283,2.01283,2.01154,2.01154,5996454.0
2008-10-27 03:28:00,2.01133,2.01153,2.01027,2.01027,12097352.0
2008-10-27 03:29:00,2.00973,2.00973,2.00884,2.00884,4592772.0
2008-10-27 03:30:00,2.00869,2.00869,2.00682,2.00682,17370551.0
2008-10-27 03:31:00,2.00672,2.0076,2.00668,2.00708,8228514.0
2008-10-27 03:32:00,2.00689,2.00689,2.00625,2.00647,6061536.0
2008-10-27 03:33:00,2.00653,2.00697,2.00653,2.00697,8419235.0
2008-10-27 03:34:00,2.0067,2.0067,2.0062,2.0062,3521706.0
2008-10-27 03:35:00,2.00612,2.00683,2.0059,2.00607,3173283.0
2008-10-27 03:36:00,2.00593,2.00593,2.00386,2.00386,35919261.0
2008-10-27 03:37:00,2.00369,2.00369,2.00241,2.00317,5497636.0
2008-10-27 03:38:00,2.00325,2.00379,2.00325,2.00379,12337744.0
2008-10-27 03:39:00,2.00388,2.00447,2.00388,2.00439,6573431.0
2008-10-27 03:40:00,2.0046,2.00518,2.0046,2.00518,3433479.0
2008-10-27 03:41:00,2.00532,2.00616,2.00532,2.00616,5599427.0
2008-10-27 03:42:00,2.00609,2.00671,2.00609,2.00671,2495879.0
2008-10-27 03:43:00,2.00675,2.00734,2.00675,2.00734,4256183.0
2008-10-27 03:44:00,2.00748,2.00858,2.00748,2.00858,15774968.0
2008-10-27 03:45:00,2.00854,2.00854,2.00813,2.00813,10922319.0
2008-10-27 03:46:00,2.00799,2.00799,2.00766,2.00774,8129149.0
2008-10-27 03:47:00,2.00764,2.00798,2.00724,2.00724,3169911.0
2008-10-27 03:48:00,2.00707,2.00707,2.00641,2.00641,15263602.0
2008-10-27 03:49:00,2.00625,2.00625,2.00582,2.00584,2628886.0
2008-10-27 03:50:00,2.00603,2.00652,2.00599,2.00652,5505132.0
2008-10-27 03:51:00,2.00683,2.00776,2.00683,2.00751,2011185.0
2008-10-27 03:52:00,2.00711,2.00711,2.0065,2.00676,20963235.0
2008-10-27 03:53:00,2.00666,2.0068,2.00662,2.0068,2011483.0
2008-10-27 03:54:00,2.00678,2.00678,2.00614,2.00614,1028956.0
2008-10-27 03:55:00,2.00608,2.00608,2.00591,2.00591,1246306.0
2008-10-27 03:56:00,2.00606,2.0068,2.00606,2.0068,4120733.0
2008-10-27 03:57:00,2.00717,2.00749,2.00717,2.00748,5586716.0
2008-10-27 03:58:00,2.00753,2.0079,2.00753,2.00764,6570391.0
2008-10-27 03:59:00,2.00713,2.00713,2.00623,2.00623,4305251.0
2008-10-27 04:00:00,2.00613,2.00613,2.00568,2.00568,16141329.0
2008-10-27 04:01:00,2.00527,2.00527,2.00471,2.00487,4543559.0
2008-10-27 04:02:00,2.00486,2.00486,2.00376,2.00376,9173291.0
2008-10-27 04:03:00,2.00353,2.00353,2.00306,2.00346,3495171.0
2008-10-27 04:04:00,2.00364,2.00364,2.00322,2.00325,2039966.0
2008-10-27 04:05:00,2.00332,2.00359,2.0033,2.00359,2678871.0
2008-10-27 04:06:00,2.0037,2.00484,2.0037,2.00484,9350428.0
2008-10-27 04:07:00,2.00522,2.00623,2.00522,2.00608,27090108.0
2008-10-27 04:08:00,2.00646,2.00779,2.00646,2.00779,58750011.0
2008-10-27 04:09:00,2.00796,2.00847,2.00796,2.00847,15140036.0
2008-10-27 04:10:00,2.00854,2.00903,2.00854,2.00903,7630080.0
2008-10-27 04:11:00,2.00912,2.0098,2.00912,2.0098,10378837.0
2008-10-27 04:12:00,2.00992,2.01076,2.00992,2.01049,6079964.0
2008-10-27 04:13:00,2.00999,2.00999,2.00874,2.00874,7027549.0
2008-10-27 04:14:00,2.00863,2.00863,2.00808,2.00809,17292693.0
2008-10-27 04:15:00,2.00793,2.00793,2.00741,2.00741,7908726.0
2008-10-27 04:16:00,2.00735,2.00847,2.00703,2.00847,12150421.0
2008-10-27 04:17:00,2.00854,2.00936,2.00854,2.00936,12035208.0
2008-10-27 04:18:00,2.00939,2.01006,2.00939,2.01006,9330674.0
2008-10-27 04:19:00,2.01007,2.0109,2.01007,2.0109,6265933.0
2008-10-27 04:20:00,2.01105,2.01105,2.01056,2.0107,9711902.0
2008-10-27 04:21:00,2.0112,2.0115,2.0111,2.0115,22952385.0
2008-10-27 04:22:00,2.01075,2.01077,2.00918,2.00918,22952385.0
2008-10-27 04:23:00,2.009,2.009,2.00842,2.00856,4876294.0
2008-10-27 04:24:00,2.00842,2.00842,2.00785,2.00785,4233108.0
2008-10-27 04:25:00,2.00784,2.00806,2.00784,2.00806,5788523.0
2008-10-27 04:26:00,2.00842,2.00879,2.00842,2.00868,5372874.0
2008-10-27 04:27:00,2.00866,2.00866,2.00843,2.00856,13267431.0
2008-10-27 04:28:00,2.00842,2.00842,2.0077,2.0077,4008784.0
2008-10-27 04:29:00,2.0077,2.00815,2.00756,2.00756,5682373.0
2008-10-27 04:30:00,2.0073,2.0073,2.00712,2.00716,5508967.0
2008-10-27 04:31:00,2.00712,2.00718,2.00703,2.00709,15962476.0
2008-10-27 04:32:00,2.00717,2.00722,2.00716,2.00722,2456461.0
2008-10-27 04:33:00,2.00738,2.00767,2.00738,2.00752,8197158.0
2008-10-27 04:34:00,2.00747,2.00747,2.00732,2.00737,3195476.0
2008-10-27 04:35:00,2.00753,2.00755,2.00732,2.00732,10355256.0
2008-10-27 04:36:00,2.00731,2.00731,2.00717,2.00728,7793594.0
2008-10-27 04:37:00,2.00734,2.00811,2.00734,2.00811,10625490.0
2008-10-27 04:38:00,2.00837,2.00857,2.00754,2.00812,13933164.0
2008-10-27 04:39:00,2.00814,2.00833,2.00793,2.00826,4738980.0
2008-10-27 04:40:00,2.00799,2.00799,2.00763,2.00777,9615269.0
2008-10-27 04:41:00,2.00776,2.00777,2.00761,2.00761,12249197.0
2008-10-27 04:42:00,2.00762,2.00779,2.00731,2.00731,13098375.0
2008-10-27 04:43:00,2.00691,2.00692,2.00643,2.00692,8567346.0
2008-10-27 04:44:00,2.00683,2.00683,2.00646,2.00646,14978004.0
2008-10-27 04:45:00,2.00631,2.00677,2.00631,2.00677,4738329.0
2008-10-27 04:46:00,2.00686,2.00686,2.00655,2.00657,10164086.0
2008-10-27 04:47:00,2.00656,2.00656,2.00634,2.0064,2620820.0
2008-10-27 04:48:00,2.00638,2.00639,2.00635,2.00636,1513055.0
2008-10-27 04:49:00,2.00646,2.00687,2.00646,2.00687,19129285.0
2008-10-27 04:50:00,2.00696,2.00723,2.00696,2.00723,7455800.0
2008-10-27 04:51:00,2.00742,2.00769,2.00742,2.00769,6087974.0
2008-10-27 04:52:00,2.00735,2.00788,2.00735,2.00788,4269768.0
2008-10-27 04:53:00,2.00796,2.00863,2.00796,2.00863,12408806.0
2008-10-27 04:54:00,2.00872,2.00883,2.00863,2.00871,9645456.0
2008-10-27 04:55:00,2.00863,2.00866,2.00838,2.00838,20130272.0
2008-10-27 04:56:00,2.00827,2.00841,2.00819,2.00827,32648842.0
2008-10-27 04:57:00,2.00809,2.00809,2.00751,2.0076,17933776.0
2008-10-27 04:58:00,2.00784,2.00784,2.00771,2.00771,5197475.0
2008-10-27 04:59:00,2.00777,2.00777,2.00709,2.00709,5181710.0
2008-10-27 05:00:00,2.00703,2.00729,2.00691,2.00729,14333018.0
2008-10-27 05:01:00,2.0077,2.00843,2.0077,2.00843,4273381.0
2008-10-27 05:02:00,2.0088,2.00936,2.0088,2.00913,10066322.0
2008-10-27 05:03:00,2.00933,2.00933,2.00889,2.00924,6014399.0
2008-10-27 05:04:00,2.00941,2.01054,2.00941,2.01054,8940126.0
2008-10-27 05:05:00,2.01091,2.01176,2.01091,2.01156,3848452.0
2008-10-27 05:06:00,2.01154,2.01154,2.01131,2.01131,7110993.0
2008-10-27 05:07:00,2.01136,2.01168,2.01136,2.01168,3441521.0
2008-10-27 05:08:00,2.01191,2.01231,2.01191,2.01196,11330001.0
2008-10-27 05:09:00,2.01199,2.01235,2.01199,2.01231,9649577.0
2008-10-27 05:10:00,2.01205,2.01205,2.01122,2.01142,4265748.0
2008-10-27 05:11:00,2.01136,2.01136,2.01109,2.01109,17081977.0
2008-10-27 05:12:00,2.01102,2.01102,2.01081,2.01096,8533859.0
2008-10-27 05:13:00,2.01099,2.01099,2.01065,2.01065,2438517.0
2008-10-27 05:14:00,2.01053,2.01053,2.01039,2.01044,6174633.0
2008-10-27 05:15:00,2.01049,2.01058,2.01047,2.01058,6509152.0
2008-10-27 05:16:00,2.0105,2.01099,2.0105,2.01099,8265374.0
2008-10-27 05:17:00,2.01141,2.0117,2.01117,2.01117,6099354.0
2008-10-27 05:18:00,2.01061,2.01126,2.01038,2.01126,14615333.0
2008-10-27 05:19:00,2.01128,2.01154,2.01071,2.01071,5904405.0
2008-10-27 05:20:00,2.01038,2.01038,2.00966,2.00989,9795225.0
2008-10-27 05:21:00,2.00995,2.01083,2.00977,2.01083,7853745.0
2008-10-27 05:22:00,2.01112,2.01166,2.01112,2.01166,9767954.0
2008-10-27 05:23:00,2.01167,2.01167,2.01106,2.01106,13108937.0
2008-10-27 05:24:00,2.01075,2.01091,2.01041,2.01041,5358337.0
2008-10-27 05:25:00,2.01037,2.01037,2.00967,2.00974,5287972.0
2008-10-27 05:26:00,2.00978,2.00987,2.00961,2.00961,4694119.0
2008-10-27 05:27:00,2.00938,2.01009,2.00938,2.01009,9300971.0
2008-10-27 05:28:00,2.01066,2.01122,2.0106,2.0106,6460503.0
2008-10-27 05:29:00,2.01013,2.01013,2.00971,2.01013,9756823.0
2008-10-27 05:30:00,2.01053,2.01075,2.0104,2.0104,5961514.0
2008-10-27 05:31:00,2.01021,2.01021,2.00972,2.00977,8409832.0
2008-10-27 05:32:00,2.00963,2.00981,2.00893,2.00981,12385406.0
2008-10-27 05:33:00,2.01002,2.01019,2.00977,2.00993,6504326.0
2008-10-27 05:34:00,2.00998,2.0112,2.00998,2.01112,9991399.0
2008-10-27 05:35:00,2.01126,2.01193,2.01126,2.01193,8141666.0
2008-10-27 05:36:00,2.01208,2.01281,2.01208,2.01281,10761300.0
2008-10-27 05:37:00,2.01288,2.01405,2.01288,2.01405,2201642.0
2008-10-27 05:38:00,2.01421,2.01607,2.01421,2.01564,6394356.0
2008-10-27 05:39:00,2.01587,2.01616,2.01587,2.01588,5062138.0
2008-10-27 05:40:00,2.01581,2.01581,2.01546,2.01546,3176827.0
2008-10-27 05:41:00,2.01537,2.01544,2.01495,2.01495,10397639.0
2008-10-27 05:42:00,2.01442,2.01442,2.0128,2.0128,18919132.0
2008-10-27 05:43:00,2.01268,2.01268,2.01055,2.01055,4076273.0
2008-10-27 05:44:00,2.01047,2.01047,2.00999,2.00999,7185250.0
2008-10-27 05:45:00,2.0098,2.00986,2.00933,2.00941,4914287.0
2008-10-27 05:46:00,2.0093,2.0093,2.00805,2.00813,16058619.0
2008-10-27 05:47:00,2.00816,2.00817,2.00745,2.00802,3103517.0
2008-10-27 05:48:00,2.0082,2.00877,2.0082,2.00877,2224254.0
2008-10-27 05:49:00,2.00886,2.00937,2.00747,2.00937,5352135.0
2008-10-27 05:50:00,2.00946,2.01016,2.00946,2.01016,8304052.0
2008-10-27 05:51:00,2.01027,2.0112,2.01027,2.0112,13604923.0
2008-10-27 05:52:00,2.01126,2.01178,2.01126,2.01178,4527827.0
2008-10-27 05:53:00,2.0119,2.01243,2.0119,2.01243,3018029.0
2008-10-27 05:54:00,2.01252,2.01312,2.01211,2.01211,8073415.0
2008-10-27 05:55:00,2.0119,2.01196,2.01143,2.01143,5666827.0
2008-10-27 05:56:00,2.0114,2.0114,2.01073,2.01073,7253755.0
2008-10-27 05:57:00,2.01063,2.01063,2.00994,2.00994,11332219.0
2008-10-27 05:58:00,2.00984,2.00984,2.00905,2.00905,10409728.0
2008-10-27 05:59:00,2.00896,2.00896,2.0081,2.00864,9553672.0
2008-10-27 06:00:00,2.00869,2.00879,2.00841,2.00879,8713962.0
2008-10-27 06:01:00,2.0088,2.00883,2.00866,2.00866,24344320.0
2008-10-27 06:02:00,2.00905,2.00958,2.00897,2.00958,12467649.0
2008-10-27 06:03:00,2.00937,2.00937,2.00861,2.00861,10022565.0
2008-10-27 06:04:00,2.00838,2.00841,2.00832,2.00832,5521851.0
2008-10-27 06:05:00,2.00861,2.00927,2.00861,2.00927,4099440.0
2008-10-27 06:06:00,2.0094,2.01071,2.00926,2.01071,7359097.0
2008-10-27 06:07:00,2.01076,2.01079,2.01056,2.01079,7192691.0
2008-10-27 06:08:00,2.01125,2.01218,2.01125,2.01218,4782086.0
2008-10-27 06:09:00,2.01263,2.01299,2.0119,2.0119,5646630.0
2008-10-27 06:10:00,2.01193,2.01225,2.01193,2.01198,18367580.0
2008-10-27 06:11:00,2.01225,2.01299,2.01225,2.01299,15414270.0
2008-10-27 06:12:00,2.01311,2.01319,2.01296,2.01296,1458891.0
2008-10-27 06:13:00,2.01241,2.01241,2.01115,2.01115,6227627.0
2008-10-27 06:14:00,2.01104,2.01105,2.01074,2.01093,6493272.0
2008-10-27 06:15:00,2.0109,2.01167,2.0109,2.01167,3580814.0
2008-10-27 06:16:00,2.01174,2.01174,2.01096,2.01096,8383190.0
2008-10-27 06:17:00,2.01137,2.01179,2.01133,2.01178,6874144.0
2008-10-27 06:18:00,2.01154,2.01154,2.01122,2.01135,2777908.0
2008-10-27 06:19:00,2.01131,2.01131,2.01026,2.01081,2358851.0
2008-10-27 06:20:00,2.01061,2.01061,2.00907,2.00932,4754103.0
2008-10-27 06:21:00,2.00924,2.00961,2.00924,2.00961,12508439.0
2008-10-27 06:22:00,2.00959,2.00978,2.00957,2.00957,11406255.0
2008-10-27 06:23:00,2.00949,2.00985,2.00927,2.00927,3775829.0
2008-10-27 06:24:00,2.00903,2.00903,2.00816,2.00816,8454046.0
2008-10-27 06:25:00,2.00825,2.00825,2.00757,2.00757,6267392.0
2008-10-27 06:26:00,2.00701,2.00712,2.00701,2.00709,12933532.0
2008-10-27 06:27:00,2.00717,2.00749,2.00708,2.00749,10116012.0
2008-10-27 06:28:00,2.00747,2.00795,2.00747,2.00795,8990636.0
2008-10-27 06:29:00,2.00792,2.00861,2.00792,2.00861,12814926.0
2008-10-27 06:30:00,2.00847,2.00847,2.0079,2.00804,6571084.0
2008-10-27 06:31:00,2.00812,2.01006,2.00812,2.01006,16079412.0
2008-10-27 06:32:00,2.01043,2.01076,2.01037,2.01076,4946869.0
2008-10-27 06:33:00,2.01087,2.01116,2.01087,2.01116,10888456.0
2008-10-27 06:34:00,2.01101,2.0113,2.01044,2.01044,5502662.0
2008-10-27 06:35:00,2.01031,2.01054,2.01031,2.01041,5897204.0
2008-10-27 06:36:00,2.0103,2.0103,2.00963,2.01013,13337203.0
2008-10-27 06:37:00,2.01026,2.0109,2.01026,2.0109,8750368.0
2008-10-27 06:38:00,2.01129,2.01202,2.01129,2.01139,8571650.0
2008-10-27 06:39:00,2.01091,2.01091,2.01023,2.01023,3429921.0
2008-10-27 06:40:00,2.01005,2.01017,2.00999,2.01014,12809134.0
2008-10-27 06:41:00,2.01018,2.01079,2.01018,2.01079,3271422.0
2008-10-27 06:42:00,2.01083,2.01083,2.00998,2.00998,3311030.0
2008-10-27 06:43:00,2.00984,2.01013,2.00948,2.00948,15636903.0
2008-10-27 06:44:00,2.00901,2.00901,2.00859,2.0087,7396062.0
2008-10-27 06:45:00,2.00896,2.00982,2.00896,2.00982,1511533.0
2008-10-27 06:46:00,2.00984,2.00984,2.00933,2.00961,12188216.0
2008-10-27 06:47:00,2.00974,2.01063,2.00974,2.01063,5548616.0
2008-10-27 06:48:00,2.01114,2.01276,2.01114,2.01276,9580903.0
2008-10-27 06:49:00,2.01307,2.01317,2.01288,2.01288,5326234.0
2008-10-27 06:50:00,2.01271,2.01271,2.01223,2.01223,11802809.0
2008-10-27 06:51:00,2.01177,2.01177,2.01125,2.01163,9600596.0
2008-10-27 06:52:00,2.01203,2.01258,2.01176,2.01176,3323565.0
2008-10-27 06:53:00,2.01156,2.01196,2.01091,2.01196,5187263.0
2008-10-27 06:54:00,2.01219,2.01259,2.0121,2.01211,3345902.0
2008-10-27 06:55:00,2.01168,2.01168,2.01094,2.01094,7851585.0
2008-10-27 06:56:00,2.01085,2.01085,2.01007,2.0103,7083827.0
2008-10-27 06:57:00,2.01022,2.01022,2.00945,2.00945,3077056.0
2008-10-27 06:58:00,2.00956,2.00956,2.00881,2.00899,6808230.0
2008-10-27 06:59:00,2.00889,2.00889,2.00796,2.00796,43122327.0
2008-10-27 07:00:00,2.00736,2.00736,2.00627,2.00627,5889159.0
2008-10-27 07:01:00,2.00621,2.00621,2.00425,2.00425,9575654.0
2008-10-27 07:02:00,2.00387,2.00425,2.00272,2.00425,5551325.0
2008-10-27 07:03:00,2.00449,2.00577,2.00449,2.00577,4994127.0
2008-10-27 07:04:00,2.00581,2.00581,2.00534,2.00534,3672467.0
2008-10-27 07:05:00,2.00551,2.00682,2.00551,2.00682,12475589.0
2008-10-27 07:06:00,2.00693,2.00705,2.00645,2.00669,5477983.0
2008-10-27 07:07:00,2.0069,2.00729,2.00626,2.00626,4614718.0
2008-10-27 07:08:00,2.00591,2.00591,2.00518,2.00532,13472305.0
2008-10-27 07:09:00,2.00555,2.00603,2.00555,2.00603,13408467.0
2008-10-27 07:10:00,2.00616,2.00697,2.00609,2.00663,9258272.0
2008-10-27 07:11:00,2.00623,2.00623,2.00524,2.00524,6879945.0
2008-10-27 07:12:00,2.00552,2.00638,2.00552,2.00638,5032235.0
2008-10-27 07:13:00,2.00672,2.00672,2.00512,2.00512,5865847.0
2008-10-27 07:14:00,2.00469,2.00469,2.00322,2.00322,7154599.0
2008-10-27 07:15:00,2.00312,2.00312,2.00201,2.00227,5061307.0
2008-10-27 07:16:00,2.00218,2.00218,2.00136,2.00136,4391020.0
2008-10-27 07:17:00,2.00139,2.00139,2.0008,2.0008,5270332.0
2008-10-27 07:18:00,2.00074,2.00074,1.99986,2.00058,3305427.0
2008-10-27 07:19:00,2.00073,2.00288,2.00073,2.00288,4720435.0
2008-10-27 07:20:00,2.00274,2.00274,2.00143,2.00143,3811397.0
2008-10-27 07:21:00,2.00142,2.00172,2.00097,2.00165,10102600.0
2008-10-27 07:22:00,2.00142,2.00142,1.99998,1.99998,13018738.0
2008-10-27 07:23:00,1.99988,2.00039,1.99942,2.00039,5128788.0
2008-10-27 07:24:00,2.00076,2.00289,2.00076,2.00289,12212436.0
2008-10-27 07:25:00,2.0031,2.00388,2.0031,2.00388,12663711.0
2008-10-27 07:26:00,2.00396,2.00445,2.00396,2.00445,14773478.0
2008-10-27 07:27:00,2.00457,2.00523,2.00457,2.00523,4460592.0
2008-10-27 07:28:00,2.00528,2.00586,2.00528,2.00586,8018178.0
2008-10-27 07:29:00,2.00635,2.00635,2.0044,2.0044,5269892.0
2008-10-27 07:30:00,2.00442,2.00511,2.00431,2.00511,11520654.0
2008-10-27 07:31:00,2.00539,2.00704,2.00539,2.00704,4602794.0
2008-10-27 07:32:00,2.0073,2.0081,2.0073,2.0081,11162752.0
2008-10-27 07:33:00,2.00848,2.00907,2.00848,2.00893,5931981.0
2008-10-27 07:34:00,2.00898,2.009,2.00861,2.00861,5949743.0
2008-10-27 07:35:00,2.00853,2.00853,2.008,2.00834,12286622.0
2008-10-27 07:36:00,2.00827,2.00827,2.00766,2.00766,4763116.0
2008-10-27 07:37:00,2.00758,2.00758,2.00705,2.00734,16347874.0
2008-10-27 07:38:00,2.00773,2.00873,2.00773,2.00839,4262952.0
2008-10-27 07:39:00,2.00828,2.00828,2.00751,2.00751,2276909.0
2008-10-27 07:40:00,2.00761,2.0079,2.00761,2.00762,20458462.0
2008-10-27 07:41:00,2.00767,2.00772,2.00758,2.00758,3144218.0
2008-10-27 07:42:00,2.00764,2.00772,2.00728,2.00771,4342466.0
2008-10-27 07:43:00,2.0077,2.00804,2.0077,2.0078,1995800.0
2008-10-27 07:44:00,2.00764,2.00765,2.00725,2.00746,5154929.0
2008-10-27 07:45:00,2.00747,2.0077,2.00747,2.0077,9167737.0
2008-10-27 07:46:00,2.00789,2.0081,2.00787,2.0081,7753926.0
2008-10-27 07:47:00,2.00851,2.00963,2.00851,2.00963,3783915.0
2008-10-27 07:48:00,2.0097,2.01044,2.0097,2.01044,5471283.0
2008-10-27 07:49:00,2.01056,2.01105,2.01056,2.01105,7344214.0
2008-10-27 07:50:00,2.01116,2.01157,2.0104,2.0104,2488699.0
2008-10-27 07:51:00,2.00957,2.00981,2.00912,2.00914,5203526.0
2008-10-27 07:52:00,2.00953,2.01065,2.00953,2.0104,6942116.0
2008-10-27 07:53:00,2.01058,2.01199,2.01058,2.01199,4714792.0
2008-10-27 07:54:00,2.01106,2.01387,2.01106,2.01387,9642304.0
2008-10-27 07:55:00,2.01364,2.01364,2.01304,2.01304,8521935.0
2008-10-27 07:56:00,2.01309,2.01317,2.01255,2.01315,4559554.0
2008-10-27 07:57:00,2.01304,2.01357,2.01304,2.01357,12590721.0
2008-10-27 07:58:00,2.01349,2.01349,2.01271,2.01271,13717275.0
2008-10-27 07:59:00,2.01241,2.01319,2.01241,2.01319,9895124.0
2008-10-27 08:00:00,2.0131,2.01324,2.0129,2.0129,2468127.0
2008-10-27 08:01:00,2.01279,2.01357,2.01253,2.01357,3585152.0
2008-10-27 08:02:00,2.0139,2.01394,2.0135,2.0135,6710249.0
2008-10-27 08:03:00,2.01324,2.01324,2.01239,2.01239,16459966.0
2008-10-27 08:04:00,2.01195,2.01195,2.01132,2.01132,4948981.0
2008-10-27 08:05:00,2.01114,2.01114,2.01034,2.01034,14293064.0
2008-10-27 08:06:00,2.01026,2.01051,2.01026,2.01051,24792240.0
2008-10-27 08:07:00,2.01038,2.01038,2.01014,2.01014,3893017.0
2008-10-27 08:08:00,2.00988,2.00988,2.00928,2.00961,6494011.0
2008-10-27 08:09:00,2.01002,2.01107,2.01002,2.01106,5653121.0
2008-10-27 08:10:00,2.01118,2.01162,2.01117,2.01117,7229907.0
2008-10-27 08:11:00,2.01118,2.01177,2.01118,2.01177,6936396.0
2008-10-27 08:12:00,2.01186,2.01202,2.01186,2.01197,7005090.0
2008-10-27 08:13:00,2.01194,2.01194,2.01118,2.01178,19214246.0
2008-10-27 08:14:00,2.01233,2.01339,2.01233,2.01339,6986056.0
2008-10-27 08:15:00,2.01354,2.01354,2.013,2.013,13388699.0
2008-10-27 08:16:00,2.01289,2.01324,2.01289,2.01316,12154822.0
2008-10-27 08:17:00,2.01321,2.01322,2.01283,2.01283,4019682.0
2008-10-27 08:18:00,2.01263,2.01263,2.01213,2.01232,8184564.0
2008-10-27 08:19:00,2.01236,2.01236,2.01201,2.01201,8167368.0
2008-10-27 08:20:00,2.01193,2.01193,2.01158,2.01158,4106097.0
2008-10-27 08:21:00,2.01174,2.01208,2.01161,2.01208,6502938.0
2008-10-27 08:22:00,2.01209,2.01209,2.01164,2.01181,4429740.0
2008-10-27 08:23:00,2.01183,2.01204,2.01135,2.01182,8460242.0
2008-10-27 08:24:00,2.01175,2.01184,2.01129,2.01184,5536289.0
2008-10-27 08:25:00,2.01171,2.01192,2.01165,2.01186,10793811.0
2008-10-27 08:26:00,2.01152,2.01184,2.01138,2.01184,8675363.0
2008-10-27 08:27:00,2.01193,2.01205,2.01193,2.01198,12219573.0
2008-10-27 08:28:00,2.01197,2.01197,2.01158,2.01158,7830451.0
2008-10-27 08:29:00,2.01154,2.01154,2.01128,2.01128,5346937.0
2008-10-27 08:30:00,2.01115,2.01115,2.01063,2.01101,10690717.0
2008-10-27 08:31:00,2.01095,2.01136,2.01095,2.01136,17165399.0
2008-10-27 08:32:00,2.01134,2.01134,2.01111,2.01111,6956428.0
2008-10-27 08:33:00,2.01103,2.01146,2.01103,2.0113,12955955.0
2008-10-27 08:34:00,2.01118,2.01143,2.01095,2.01095,18594471.0
2008-10-27 08:35:00,2.01086,2.01098,2.0107,2.01098,4364155.0
2008-10-27 08:36:00,2.01083,2.01083,2.01006,2.01045,12121898.0
2008-10-27 08:37:00,2.01058,2.01102,2.01054,2.01096,10737512.0
2008-10-27 08:38:00,2.01072,2.01108,2.01041,2.01108,8555918.0
2008-10-27 08:39:00,2.01083,2.01086,2.0102,2.01086,9089842.0
2008-10-27 08:40:00,2.01103,2.01103,2.01059,2.01065,7658130.0
2008-10-27 08:41:00,2.01054,2.01075,2.01054,2.01075,3872975.0
2008-10-27 08:42:00,2.0107,2.0107,2.00991,2.0102,16583101.0
2008-10-27 08:43:00,2.01028,2.01059,2.01013,2.01059,4191289.0
2008-10-27 08:44:00,2.01078,2.01102,2.01077,2.01077,15334534.0
2008-10-27 08:45:00,2.01068,2.01068,2.01012,2.01012,6174970.0
2008-10-27 08:46:00,2.00998,2.00998,2.00968,2.00972,16513121.0
2008-10-27 08:47:00,2.00945,2.00945,2.00744,2.00744,7364717.0
2008-10-27 08:48:00,2.00703,2.00703,2.00618,2.00618,7186032.0
2008-10-27 08:49:00,2.0061,2.00644,2.0061,2.00641,7067589.0
2008-10-27 08:50:00,2.00631,2.00631,2.00607,2.00627,13464081.0
2008-10-27 08:51:00,2.00627,2.00761,2.00627,2.00761,7700401.0
2008-10-27 08:52:00,2.00826,2.00893,2.00826,2.00893,14531987.0
2008-10-27 08:53:00,2.00925,2.00925,2.00898,2.00899,8992308.0
2008-10-27 08:54:00,2.00895,2.00895,2.00834,2.00857,6173931.0
2008-10-27 08:55:00,2.00811,2.00811,2.00747,2.00758,12597429.0
2008-10-27 08:56:00,2.00791,2.00854,2.00791,2.00854,2517742.0
2008-10-27 08:57:00,2.00855,2.00855,2.00713,2.00713,14987046.0
2008-10-27 08:58:00,2.00671,2.00671,2.00571,2.00574,4416453.0
2008-10-27 08:59:00,2.00583,2.00605,2.00558,2.00605,12384198.0
2008-10-27 09:00:00,2.00624,2.00681,2.00624,2.00677,12594483.0
2008-10-27 09:01:00,2.00682,2.00719,2.00661,2.00702,21954654.0
2008-10-27 09:02:00,2.00669,2.00669,2.00575,2.00575,15837400.0
2008-10-27 09:03:00,2.00552,2.00552,2.00507,2.00507,9636162.0
2008-10-27 09:04:00,2.00461,2.00553,2.00461,2.00553,4545910.0
2008-10-27 09:05:00,2.00573,2.00577,2.00504,2.00504,6431311.0
2008-10-27 09:06:00,2.00473,2.00473,2.00414,2.00441,3356953.0
2008-10-27 09:07:00,2.0043,2.0043,2.00287,2.00287,6206160.0
2008-10-27 09:08:00,2.00279,2.00279,2.00198,2.00198,5082255.0
2008-10-27 09:09:00,2.00188,2.00188,2.00086,2.00086,7710460.0
2008-10-27 09:10:00,2.00094,2.00094,2.00023,2.00023,10415755.0
2008-10-27 09:11:00,2.00015,2.00015,1.99955,1.99955,6031126.0
2008-10-27 09:12:00,1.99949,1.99949,1.99841,1.99841,21605604.0
2008-10-27 09:13:00,1.99834,1.99843,1.99795,1.99795,6782916.0
2008-10-27 09:14:00,1.99781,1.99781,1.99722,1.99722,5341100.0
2008-10-27 09:15:00,1.99712,1.99712,1.9963,1.9963,10430716.0
2008-10-27 09:16:00,1.99624,1.99624,1.99559,1.99559,2654919.0
2008-10-27 09:17:00,1.99549,1.99549,1.99447,1.99481,12850554.0
2008-10-27 09:18:00,1.99497,1.99561,1.99497,1.99561,5727434.0
2008-10-27 09:19:00,1.99561,1.99561,1.99507,1.99507,5615457.0
2008-10-27 09:20:00,1.9947,1.9947,1.99406,1.99406,4157478.0
2008-10-27 09:21:00,1.99397,1.99397,1.99321,1.99321,13560162.0
2008-10-27 09:22:00,1.99316,1.99316,1.99253,1.99253,6489025.0
2008-10-27 09:23:00,1.99237,1.99237,1.99172,1.99172,6379897.0
2008-10-27 09:24:00,1.99164,1.99164,1.99066,1.99071,3781181.0
2008-10-27 09:25:00,1.99079,1.99097,1.99079,1.99097,34569103.0
2008-10-27 09:26:00,1.99095,1.99109,1.99069,1.99109,10186867.0
2008-10-27 09:27:00,1.99132,1.99145,1.99113,1.99135,5556705.0
2008-10-27 09:28:00,1.99137,1.99222,1.99137,1.99222,7241765.0
2008-10-27 09:29:00,1.9924,1.99279,1.99176,1.99176,8285519.0
2008-10-27 09:30:00,1.9914,1.99159,1.99123,1.99159,11040253.0
2008-10-27 09:31:00,1.99149,1.9916,1.99095,1.99096,4570329.0
2008-10-27 09:32:00,1.99059,1.99059,1.98946,1.98946,8549116.0
2008-10-27 09:33:00,1.98913,1.98913,1.98876,1.98881,5975162.0
2008-10-27 09:34:00,1.98853,1.98862,1.98794,1.98794,7772922.0
2008-10-27 09:35:00,1.98737,1.98737,1.98603,1.98628,4237862.0
2008-10-27 09:36:00,1.98601,1.98601,1.98444,1.98444,7580453.0
2008-10-27 09:37:00,1.98416,1.98416,1.98382,1.98399,3096757.0
2008-10-27 09:38:00,1.98422,1.98453,1.98422,1.98434,12418612.0
2008-10-27 09:39:00,1.98407,1.98407,1.9834,1.9834,9685518.0
2008-10-27 09:40:00,1.9833,1.9833,1.98294,1.98316,2245917.0
2008-10-27 09:41:00,1.9838,1.98429,1.9838,1.98429,8699627.0
2008-10-27 09:42:00,1.98485,1.98485,1.98331,1.98331,6232785.0
2008-10-27 09:43:00,1.98322,1.98322,1.9826,1.9826,11944134.0
2008-10-27 09:44:00,1.9825,1.9825,1.98199,1.98199,5640410.0
2008-10-27 09:45:00,1.98188,1.98188,1.98111,1.98111,5555457.0
2008-10-27 09:46:00,1.98103,1.98103,1.9804,1.9804,6299272.0
2008-10-27 09:47:00,1.97984,1.98034,1.97984,1.98034,5983218.0
2008-10-27 09:48:00,1.97992,1.97992,1.97957,1.97984,3416557.0
2008-10-27 09:49:00,1.97996,1.98048,1.97996,1.98048,6899430.0
2008-10-27 09:50:00,1.98056,1.98128,1.97997,1.98128,7124260.0
2008-10-27 09:51:00,1.98082,1.98082,1.97996,1.97996,11672768.0
2008-10-27 09:52:00,1.98005,1.98023,1.98002,1.98002,12519442.0
2008-10-27 09:53:00,1.97988,1.97988,1.97866,1.97866,3405868.0
2008-10-27 09:54:00,1.97855,1.97887,1.97855,1.97887,6780327.0
2008-10-27 09:55:00,1.97904,1.98044,1.97904,1.98031,9063568.0
2008-10-27 09:56:00,1.98022,1.98051,1.98022,1.98051,8490735.0
2008-10-27 09:57:00,1.98091,1.98218,1.98091,1.98218,4841965.0
2008-10-27 09:58:00,1.9825,1.9828,1.98218,1.98221,2688816.0
2008-10-27 09:59:00,1.98249,1.98341,1.98249,1.98341,4805563.0
2008-10-27 10:00:00,1.98366,1.98425,1.98366,1.98386,13022323.0
2008-10-27 10:01:00,1.98385,1.98462,1.98385,1.98462,8270986.0
2008-10-27 10:02:00,1.98479,1.98518,1.98474,1.98518,7042295.0
2008-10-27 10:03:00,1.98525,1.98587,1.98525,1.98587,7759397.0
2008-10-27 10:04:00,1.9858,1.9858,1.9851,1.98547,4929921.0
2008-10-27 10:05:00,1.98571,1.9865,1.98571,1.98646,13953015.0
2008-10-27 10:06:00,1.98646,1.98646,1.98489,1.98489,8988453.0
2008-10-27 10:07:00,1.98462,1.98462,1.98299,1.98299,12138944.0
2008-10-27 10:08:00,1.9828,1.98298,1.98272,1.98296,10873797.0
2008-10-27 10:09:00,1.98301,1.9837,1.98301,1.9837,13082678.0
2008-10-27 10:10:00,1.98374,1.98374,1.98353,1.98371,28418950.0
2008-10-27 10:11:00,1.98358,1.98358,1.98298,1.98357,3619544.0
2008-10-27 10:12:00,1.98387,1.9843,1.98373,1.98373,15877777.0
2008-10-27 10:13:00,1.98375,1.98508,1.98375,1.98508,3912899.0
2008-10-27 10:14:00,1.98527,1.98726,1.98527,1.98726,3842013.0
2008-10-27 10:15:00,1.98694,1.98728,1.98694,1.98724,3256512.0
2008-10-27 10:16:00,1.98793,1.98824,1.98776,1.98776,7946288.0
2008-10-27 10:17:00,1.98736,1.98736,1.98593,1.98593,13205591.0
2008-10-27 10:18:00,1.98558,1.98558,1.98424,1.98424,6541771.0
2008-10-27 10:19:00,1.98389,1.98415,1.98363,1.98404,8089770.0
2008-10-27 10:20:00,1.9841,1.98463,1.9841,1.98441,4038630.0
2008-10-27 10:21:00,1.98486,1.98572,1.98486,1.98566,4954148.0
2008-10-27 10:22:00,1.9854,1.9854,1.98513,1.98513,7385585.0
2008-10-27 10:23:00,1.98489,1.98489,1.98434,1.98452,7401687.0
2008-10-27 10:24:00,1.98489,1.98585,1.98489,1.98583,3486569.0
2008-10-27 10:25:00,1.98578,1.98578,1.98511,1.98511,5000641.0
2008-10-27 10:26:00,1.98525,1.98592,1.9852,1.98592,5346364.0
2008-10-27 10:27:00,1.98596,1.98596,1.98567,1.98583,4278059.0
2008-10-27 10:28:00,1.98569,1.98569,1.98396,1.98396,11393885.0
2008-10-27 10:29:00,1.98403,1.98403,1.98326,1.98326,7023578.0
2008-10-27 10:30:00,1.98348,1.98449,1.98348,1.98449,13707354.0
2008-10-27 10:31:00,1.98429,1.98442,1.98369,1.98369,3422650.0
2008-10-27 10:32:00,1.98372,1.98372,1.98304,1.98304,3907327.0
2008-10-27 10:33:00,1.98303,1.98303,1.98247,1.98247,4347348.0
2008-10-27 10:34:00,1.98237,1.98237,1.98146,1.98146,19142672.0
2008-10-27 10:35:00,1.98138,1.98138,1.98069,1.98069,4078694.0
2008-10-27 10:36:00,1.98055,1.98055,1.97993,1.97993,3510957.0
2008-10-27 10:37:00,1.97989,1.97989,1.97881,1.97881,16233476.0
2008-10-27 10:38:00,1.97871,1.97871,1.97827,1.97827,3414558.0
2008-10-27 10:39:00,1.9782,1.9782,1.97751,1.97751,3511396.0
2008-10-27 10:40:00,1.97717,1.97717,1.97677,1.97714,2946265.0
2008-10-27 10:41:00,1.97734,1.97829,1.97734,1.97829,5124139.0
2008-10-27 10:42:00,1.97841,1.97942,1.97841,1.97942,3122615.0
2008-10-27 10:43:00,1.97992,1.98107,1.97992,1.98107,8696154.0
2008-10-27 10:44:00,1.98096,1.98098,1.98008,1.98012,19929683.0
2008-10-27 10:45:00,1.98075,1.98203,1.98075,1.98203,3396572.0
2008-10-27 10:46:00,1.98196,1.98196,1.9809,1.98093,4082033.0
2008-10-27 10:47:00,1.98123,1.98236,1.98123,1.98236,9270610.0
2008-10-27 10:48:00,1.9826,1.98287,1.98233,1.98233,4808235.0
2008-10-27 10:49:00,1.98235,1.98235,1.98033,1.98033,7510219.0
2008-10-27 10:50:00,1.98027,1.98027,1.97956,1.97956,3171126.0
2008-10-27 10:51:00,1.9794,1.9794,1.97847,1.97847,8668804.0
2008-10-27 10:52:00,1.97899,1.9796,1.97899,1.97936,6015282.0
2008-10-27 10:53:00,1.97887,1.97887,1.97756,1.97814,6553207.0
2008-10-27 10:54:00,1.97797,1.97797,1.97614,1.97614,11582462.0
2008-10-27 10:55:00,1.97624,1.97731,1.97624,1.97731,3906610.0
2008-10-27 10:56:00,1.97783,1.9788,1.97783,1.9788,11165177.0
2008-10-27 10:57:00,1.9787,1.97883,1.97836,1.97836,7958697.0
2008-10-27 10:58:00,1.97873,1.98003,1.97873,1.98003,2804138.0
2008-10-27 10:59:00,1.9803,1.98049,1.98008,1.98015,3692396.0
2008-10-27 11:00:00,1.98004,1.98004,1.97955,1.97955,6111997.0
2008-10-27 11:01:00,1.97956,1.97956,1.97853,1.97894,20192821.0
2008-10-27 11:02:00,1.97893,1.97893,1.97836,1.97846,5566667.0
2008-10-27 11:03:00,1.97842,1.97856,1.978,1.978,9862479.0
2008-10-27 11:04:00,1.97782,1.97782,1.9765,1.97699,3395321.0
2008-10-27 11:05:00,1.97723,1.97723,1.97621,1.97621,7518156.0
2008-10-27 11:06:00,1.97609,1.97609,1.97457,1.97475,2931600.0
2008-10-27 11:07:00,1.97472,1.97472,1.97372,1.97395,12602558.0
2008-10-27 11:08:00,1.97403,1.97503,1.97403,1.97489,3591419.0
2008-10-27 11:09:00,1.9748,1.97499,1.97464,1.97499,6468971.0
2008-10-27 11:10:00,1.97526,1.97581,1.97526,1.97581,3414770.0
2008-10-27 11:11:00,1.97579,1.9761,1.9752,1.97601,4062703.0
2008-10-27 11:12:00,1.97636,1.97753,1.97636,1.97753,4186727.0
2008-10-27 11:13:00,1.9774,1.9774,1.97663,1.97663,2976390.0
2008-10-27 11:14:00,1.97622,1.97638,1.97608,1.97622,6909799.0
2008-10-27 11:15:00,1.97601,1.97601,1.97499,1.97499,23477715.0
2008-10-27 11:16:00,1.97488,1.97504,1.97469,1.97504,8728862.0
2008-10-27 11:17:00,1.9754,1.97655,1.9754,1.97655,6859682.0
2008-10-27 11:18:00,1.97667,1.97693,1.97625,1.97625,16450532.0
2008-10-27 11:19:00,1.97584,1.97584,1.97456,1.97481,8529441.0
2008-10-27 11:20:00,1.97504,1.97597,1.97504,1.97523,6748681.0
2008-10-27 11:21:00,1.97508,1.97537,1.97508,1.9753,4773710.0
2008-10-27 11:22:00,1.9754,1.97637,1.9754,1.97637,8014205.0
2008-10-27 11:23:00,1.97658,1.97726,1.97654,1.97654,3390158.0
2008-10-27 11:24:00,1.97599,1.97609,1.97506,1.97609,5347749.0
2008-10-27 11:25:00,1.9762,1.9767,1.9762,1.9767,9464112.0
2008-10-27 11:26:00,1.9768,1.97737,1.9768,1.97737,9649913.0
2008-10-27 11:27:00,1.97751,1.97815,1.97751,1.97815,3856533.0
2008-10-27 11:28:00,1.97822,1.97881,1.97822,1.97881,8438416.0
2008-10-27 11:29:00,1.97898,1.97981,1.97873,1.97981,15148144.0
2008-10-27 11:30:00,1.97982,1.98052,1.97982,1.98052,5799968.0
2008-10-27 11:31:00,1.98063,1.98126,1.98063,1.98126,13844319.0
2008-10-27 11:32:00,1.98135,1.98182,1.98135,1.98182,4193467.0
2008-10-27 11:33:00,1.98194,1.98256,1.98194,1.98256,8143556.0
2008-10-27 11:34:00,1.98263,1.98319,1.98263,1.98319,5096804.0
2008-10-27 11:35:00,1.98326,1.9838,1.98326,1.9838,11963648.0
2008-10-27 11:36:00,1.98389,1.98447,1.98389,1.98447,7575807.0
2008-10-27 11:37:00,1.98461,1.98509,1.98448,1.98463,7700502.0
2008-10-27 11:38:00,1.98431,1.98431,1.98377,1.98387,5910109.0
2008-10-27 11:39:00,1.9835,1.98373,1.98285,1.9837,7506031.0
2008-10-27 11:40:00,1.98396,1.98485,1.98396,1.98434,6047011.0
2008-10-27 11:41:00,1.98394,1.98394,1.98305,1.98316,3790227.0
2008-10-27 11:42:00,1.98309,1.98331,1.98245,1.98245,9279653.0
2008-10-27 11:43:00,1.98204,1.98204,1.98108,1.98144,4651988.0
2008-10-27 11:44:00,1.98155,1.98155,1.98037,1.98081,14530027.0
2008-10-27 11:45:00,1.98075,1.98075,1.98012,1.98044,8533159.0
2008-10-27 11:46:00,1.98039,1.98039,1.9797,1.98005,8658021.0
2008-10-27 11:47:00,1.98055,1.98168,1.98055,1.98168,6433619.0
2008-10-27 11:48:00,1.9821,1.98284,1.9821,1.98284,13355536.0
2008-10-27 11:49:00,1.98309,1.98458,1.98309,1.98458,2332620.0
2008-10-27 11:50:00,1.98516,1.98562,1.98516,1.98559,3622483.0
2008-10-27 11:51:00,1.98569,1.98591,1.98541,1.98541,5500098.0
2008-10-27 11:52:00,1.98501,1.98501,1.98397,1.98397,5235805.0
2008-10-27 11:53:00,1.98408,1.98415,1.98383,1.98383,3665140.0
2008-10-27 11:54:00,1.98368,1.98368,1.98308,1.98308,15895052.0
2008-10-27 11:55:00,1.98304,1.98304,1.98243,1.98243,15490345.0
2008-10-27 11:56:00,1.9822,1.9822,1.98136,1.98138,10989820.0
2008-10-27 11:57:00,1.98178,1.98295,1.98178,1.98295,11905452.0
2008-10-27 11:58:00,1.9831,1.98334,1.98288,1.98288,1398041.0
2008-10-27 11:59:00,1.98263,1.98263,1.98177,1.98177,12862563.0
2008-10-27 12:00:00,1.98144,1.98214,1.98144,1.98214,6595974.0
2008-10-27 12:01:00,1.98213,1.98213,1.98005,1.98151,1999083.0
2008-10-27 12:02:00,1.9819,1.98246,1.9819,1.98202,6565346.0
2008-10-27 12:03:00,1.98168,1.98168,1.9814,1.98143,10287422.0
2008-10-27 12:04:00,1.98138,1.98159,1.98112,1.98159,19318897.0
2008-10-27 12:05:00,1.98179,1.98302,1.98179,1.98302,8526298.0
2008-10-27 12:06:00,1.983,1.98335,1.98298,1.98335,7032048.0
2008-10-27 12:07:00,1.98337,1.98339,1.98329,1.98329,3337687.0
2008-10-27 12:08:00,1.9832,1.9832,1.98264,1.98264,9445822.0
2008-10-27 12:09:00,1.98303,1.98333,1.98303,1.98305,2789919.0
2008-10-27 12:10:00,1.98328,1.98456,1.98328,1.98456,6230962.0
2008-10-27 12:11:00,1.985,1.98562,1.985,1.98544,11119807.0
2008-10-27 12:12:00,1.9853,1.9853,1.98479,1.98479,8073520.0
2008-10-27 12:13:00,1.98484,1.98492,1.98387,1.98387,4001374.0
2008-10-27 12:14:00,1.98378,1.98378,1.98315,1.98315,2680061.0
2008-10-27 12:15:00,1.98305,1.98305,1.98239,1.98239,5839224.0
2008-10-27 12:16:00,1.98244,1.98244,1.98156,1.98156,10354942.0
2008-10-27 12:17:00,1.98162,1.98162,1.98084,1.98084,8323038.0
2008-10-27 12:18:00,1.98072,1.98098,1.98014,1.98098,3378785.0
2008-10-27 12:19:00,1.98119,1.98147,1.98112,1.98112,10452215.0
2008-10-27 12:20:00,1.9811,1.9811,1.98067,1.98067,6705323.0
2008-10-27 12:21:00,1.98027,1.98027,1.97889,1.97889,12848431.0
2008-10-27 12:22:00,1.97879,1.97879,1.97761,1.97784,10598221.0
2008-10-27 12:23:00,1.97801,1.97838,1.97801,1.97825,4229926.0
2008-10-27 12:24:00,1.97804,1.97804,1.97707,1.9774,17442369.0
2008-10-27 12:25:00,1.97751,1.97752,1.97692,1.97692,8216941.0
2008-10-27 12:26:00,1.97695,1.97714,1.97554,1.97554,4991564.0
2008-10-27 12:27:00,1.97567,1.9759,1.97564,1.9759,10320579.0
2008-10-27 12:28:00,1.97579,1.97616,1.97579,1.97616,9477785.0
2008-10-27 12:29:00,1.97646,1.97752,1.97646,1.97752,4644563.0
2008-10-27 12:30:00,1.97761,1.97815,1.97761,1.97815,3281646.0
2008-10-27 12:31:00,1.97824,1.97865,1.97824,1.97865,10330683.0
2008-10-27 12:32:00,1.97869,1.97958,1.97869,1.97958,3533748.0
2008-10-27 12:33:00,1.97968,1.98022,1.97968,1.98018,9337907.0
2008-10-27 12:34:00,1.98039,1.98092,1.98039,1.98092,14609961.0
2008-10-27 12:35:00,1.98109,1.98174,1.98109,1.98174,7460219.0
2008-10-27 12:36:00,1.98186,1.98271,1.98186,1.98271,2740387.0
2008-10-27 12:37:00,1.9827,1.9827,1.9821,1.9821,3528331.0
2008-10-27 12:38:00,1.98149,1.98149,1.98015,1.98015,3829714.0
2008-10-27 12:39:00,1.98032,1.98142,1.98032,1.98142,4311606.0
2008-10-27 12:40:00,1.98159,1.98207,1.98147,1.98207,17929303.0
2008-10-27 12:41:00,1.98211,1.98266,1.98172,1.98172,9784027.0
2008-10-27 12:42:00,1.98158,1.98158,1.98097,1.98097,8343575.0
2008-10-27 12:43:00,1.98086,1.98086,1.98016,1.98016,5770670.0
2008-10-27 12:44:00,1.97974,1.98071,1.97974,1.98056,5280841.0
2008-10-27 12:45:00,1.9807,1.98143,1.9807,1.98143,1635101.0
2008-10-27 12:46:00,1.98163,1.98177,1.98117,1.98117,4597473.0
2008-10-27 12:47:00,1.9808,1.9808,1.97928,1.97928,15650739.0
2008-10-27 12:48:00,1.9793,1.9793,1.97775,1.97775,8015515.0
2008-10-27 12:49:00,1.97752,1.9778,1.97729,1.97729,18031448.0
2008-10-27 12:50:00,1.97717,1.97878,1.97702,1.97878,8003618.0
2008-10-27 12:51:00,1.97941,1.97984,1.97941,1.97956,5974547.0
2008-10-27 12:52:00,1.97944,1.97944,1.97915,1.97918,34678556.0
2008-10-27 12:53:00,1.97903,1.97916,1.9789,1.9789,11015495.0
2008-10-27 12:54:00,1.97876,1.98016,1.97876,1.98,14126430.0
2008-10-27 12:55:00,1.98024,1.9819,1.98024,1.9819,3498353.0
2008-10-27 12:56:00,1.98207,1.98252,1.98205,1.98205,5771294.0
2008-10-27 12:57:00,1.98231,1.98232,1.9819,1.9819,6903393.0
2008-10-27 12:58:00,1.98178,1.9821,1.98137,1.9821,4068250.0
2008-10-27 12:59:00,1.98244,1.9826,1.9822,1.98221,5364540.0
2008-10-27 13:00:00,1.98277,1.98362,1.98277,1.98362,4369884.0
2008-10-27 13:01:00,1.9842,1.98532,1.98386,1.98386,17858733.0
2008-10-27 13:02:00,1.98394,1.9848,1.98394,1.9848,46634345.0
2008-10-27 13:03:00,1.98431,1.98431,1.98278,1.98278,4843229.0
2008-10-27 13:04:00,1.9823,1.9823,1.9809,1.9809,8432827.0
2008-10-27 13:05:00,1.98102,1.98155,1.98102,1.98155,3285303.0
2008-10-27 13:06:00,1.98185,1.98188,1.98158,1.98188,4158769.0
2008-10-27 13:07:00,1.98227,1.98252,1.9814,1.9814,5457737.0
2008-10-27 13:08:00,1.98118,1.98119,1.98057,1.98057,2955708.0
2008-10-27 13:09:00,1.98049,1.98049,1.97996,1.97996,4501228.0
2008-10-27 13:10:00,1.97935,1.97982,1.97935,1.97982,8316298.0
2008-10-27 13:11:00,1.98045,1.98116,1.98045,1.98116,4426022.0
2008-10-27 13:12:00,1.98119,1.98187,1.98119,1.98154,7906382.0
2008-10-27 13:13:00,1.98145,1.98176,1.98145,1.98171,15679145.0
2008-10-27 13:14:00,1.98162,1.98162,1.9811,1.9811,3408878.0
2008-10-27 13:15:00,1.98105,1.98142,1.98092,1.98142,20373254.0
2008-10-27 13:16:00,1.98167,1.9828,1.98167,1.9828,2067288.0
2008-10-27 13:17:00,1.98298,1.98321,1.98265,1.98275,8551294.0
2008-10-27 13:18:00,1.98279,1.983,1.98261,1.98262,4151543.0
2008-10-27 13:19:00,1.98238,1.98238,1.98065,1.98065,7844359.0
2008-10-27 13:20:00,1.98054,1.98054,1.97923,1.97923,6984671.0
2008-10-27 13:21:00,1.97989,1.98111,1.97989,1.98111,12199508.0
2008-10-27 13:22:00,1.9817,1.98257,1.9817,1.9822,6878249.0
2008-10-27 13:23:00,1.98258,1.98366,1.98258,1.98366,20368698.0
2008-10-27 13:24:00,1.98364,1.98393,1.98348,1.98379,6190654.0
2008-10-27 13:25:00,1.98383,1.98391,1.98381,1.98386,8731649.0
2008-10-27 13:26:00,1.98398,1.9852,1.98398,1.9852,7616680.0
2008-10-27 13:27:00,1.98576,1.98623,1.98576,1.98623,3598236.0
2008-10-27 13:28:00,1.98629,1.9863,1.98566,1.98566,18569200.0
2008-10-27 13:29:00,1.98514,1.98514,1.98421,1.98421,11101460.0
2008-10-27 13:30:00,1.98441,1.98533,1.98441,1.98533,10603239.0
2008-10-27 13:31:00,1.98528,1.98593,1.98528,1.98575,4867466.0
2008-10-27 13:32:00,1.98577,1.98577,1.98545,1.98545,20910283.0
2008-10-27 13:33:00,1.98528,1.98528,1.98423,1.98423,5869367.0
2008-10-27 13:34:00,1.98368,1.98368,1.98332,1.98352,5044273.0
2008-10-27 13:35:00,1.98345,1.98345,1.98254,1.98263,6209684.0
2008-10-27 13:36:00,1.98297,1.98344,1.98297,1.98321,30922781.0
2008-10-27 13:37:00,1.98342,1.98505,1.98342,1.98505,6141455.0
2008-10-27 13:38:00,1.98532,1.98532,1.98459,1.98459,8664252.0
2008-10-27 13:39:00,1.98448,1.98486,1.98439,1.98486,16773562.0
2008-10-27 13:40:00,1.98467,1.98467,1.98386,1.98445,9792368.0
2008-10-27 13:41:00,1.98485,1.98529,1.98445,1.98445,4121484.0
2008-10-27 13:42:00,1.9842,1.9842,1.98303,1.98303,8221077.0
2008-10-27 13:43:00,1.98326,1.98365,1.98326,1.98332,270751672.0
2008-10-27 13:44:00,1.98332,1.98332,1.98185,1.98185,3704795.0
2008-10-27 13:45:00,1.9818,1.9818,1.98133,1.98133,11409703.0
2008-10-27 13:46:00,1.98119,1.98119,1.98045,1.98045,5260039.0
2008-10-27 13:47:00,1.98024,1.98024,1.97974,1.97974,4958249.0
2008-10-27 13:48:00,1.97974,1.97974,1.97919,1.97919,5886323.0
2008-10-27 13:49:00,1.9786,1.97936,1.9786,1.97936,6197846.0
2008-10-27 13:50:00,1.97972,1.97992,1.97966,1.97966,5255006.0
2008-10-27 13:51:00,1.97947,1.97959,1.97907,1.97907,16720893.0
2008-10-27 13:52:00,1.97758,1.97899,1.97758,1.97882,6408956.0
2008-10-27 13:53:00,1.97915,1.9807,1.97915,1.9807,6539485.0
2008-10-27 13:54:00,1.98079,1.98139,1.98079,1.98139,10100046.0
2008-10-27 13:55:00,1.98146,1.98221,1.98146,1.98221,4252208.0
2008-10-27 13:56:00,1.9823,1.983,1.98226,1.983,5075461.0
2008-10-27 13:57:00,1.98308,1.98359,1.983,1.98355,3391437.0
2008-10-27 13:58:00,1.98376,1.9842,1.98376,1.9842,1257580.0
2008-10-27 13:59:00,1.98434,1.98533,1.98434,1.98533,6941042.0
2008-10-27 14:00:00,1.98524,1.98524,1.98449,1.98449,2185080.0
2008-10-27 14:01:00,1.98443,1.98459,1.98443,1.98456,10841888.0
2008-10-27 14:02:00,1.98465,1.98485,1.98465,1.98472,7929838.0
2008-10-27 14:03:00,1.98453,1.98453,1.9841,1.9841,11435907.0
2008-10-27 14:04:00,1.98398,1.98398,1.98256,1.98256,5805511.0
2008-10-27 14:05:00,1.98244,1.98244,1.98159,1.98238,3674381.0
2008-10-27 14:06:00,1.98247,1.98305,1.98247,1.98305,8011685.0
2008-10-27 14:07:00,1.98308,1.98416,1.98308,1.98416,9473900.0
2008-10-27 14:08:00,1.98402,1.98466,1.98402,1.98466,4524907.0
2008-10-27 14:09:00,1.98477,1.98484,1.98463,1.98463,11663427.0
2008-10-27 14:10:00,1.98456,1.98488,1.98453,1.98488,3747442.0
2008-10-27 14:11:00,1.9848,1.98501,1.9848,1.98483,11958081.0
2008-10-27 14:12:00,1.985,1.98533,1.98481,1.98533,4299875.0
2008-10-27 14:13:00,1.98555,1.98555,1.98453,1.98453,7387516.0
2008-10-27 14:14:00,1.98439,1.98439,1.98392,1.98392,7717421.0
2008-10-27 14:15:00,1.98408,1.9842,1.98399,1.98399,12026395.0
2008-10-27 14:16:00,1.98385,1.98403,1.98385,1.98394,3228238.0
2008-10-27 14:17:00,1.98386,1.98386,1.98303,1.98303,12643747.0
2008-10-27 14:18:00,1.98276,1.98276,1.9824,1.98259,5180362.0
2008-10-27 14:19:00,1.98282,1.98336,1.98282,1.98336,15520271.0
2008-10-27 14:20:00,1.98315,1.98315,1.98217,1.98217,5626664.0
2008-10-27 14:21:00,1.98194,1.98194,1.98166,1.98166,7786744.0
2008-10-27 14:22:00,1.98146,1.98146,1.98065,1.98065,21190935.0
2008-10-27 14:23:00,1.98058,1.98162,1.98058,1.98162,11296866.0
2008-10-27 14:24:00,1.98187,1.98222,1.98187,1.98222,4128719.0
2008-10-27 14:25:00,1.98218,1.98218,1.98195,1.98195,20966942.0
2008-10-27 14:26:00,1.98151,1.98184,1.98107,1.98107,14824069.0
2008-10-27 14:27:00,1.98086,1.98086,1.98038,1.98042,8934443.0
2008-10-27 14:28:00,1.98034,1.98034,1.97979,1.97979,9260327.0
2008-10-27 14:29:00,1.97969,1.97969,1.97913,1.97913,2140439.0
2008-10-27 14:30:00,1.97894,1.97897,1.97853,1.97853,5557146.0
2008-10-27 14:31:00,1.97844,1.97844,1.9778,1.97783,12424933.0
2008-10-27 14:32:00,1.97774,1.97774,1.97717,1.97717,4516108.0
2008-10-27 14:33:00,1.97687,1.97693,1.9755,1.9755,3274040.0
2008-10-27 14:34:00,1.97566,1.97688,1.97566,1.97678,6318760.0
2008-10-27 14:35:00,1.97636,1.97636,1.97585,1.976,5510739.0
2008-10-27 14:36:00,1.97596,1.97603,1.97546,1.97546,6562127.0
2008-10-27 14:37:00,1.97528,1.97528,1.97494,1.97494,8228647.0
2008-10-27 14:38:00,1.97498,1.97552,1.97498,1.97549,5185458.0
2008-10-27 14:39:00,1.9757,1.97762,1.9757,1.97762,8060985.0
2008-10-27 14:40:00,1.97772,1.9783,1.97772,1.9783,26354872.0
2008-10-27 14:41:00,1.97843,1.97939,1.97843,1.97939,3340172.0
2008-10-27 14:42:00,1.97949,1.97962,1.9794,1.97962,5536465.0
2008-10-27 14:43:00,1.97971,1.97984,1.97861,1.97861,10551026.0
2008-10-27 14:44:00,1.97817,1.97817,1.97759,1.97812,4164755.0
2008-10-27 14:45:00,1.97821,1.97899,1.97821,1.97899,4432843.0
2008-10-27 14:46:00,1.97885,1.97885,1.97811,1.97811,8185856.0
2008-10-27 14:47:00,1.97772,1.97772,1.97668,1.97668,14099295.0
2008-10-27 14:48:00,1.9764,1.9764,1.97584,1.9763,10414223.0
2008-10-27 14:49:00,1.97643,1.97673,1.97642,1.97659,7231559.0
2008-10-27 14:50:00,1.97678,1.97787,1.97678,1.97787,10998316.0
2008-10-27 14:51:00,1.97814,1.97851,1.97814,1.97827,4044133.0
2008-10-27 14:52:00,1.97833,1.97866,1.9783,1.97866,5423728.0
2008-10-27 14:53:00,1.97863,1.97863,1.97811,1.97811,3726335.0
2008-10-27 14:54:00,1.97812,1.97828,1.97784,1.97828,7655957.0
2008-10-27 14:55:00,1.97797,1.97807,1.97737,1.97737,5171020.0
2008-10-27 14:56:00,1.97724,1.97764,1.97724,1.97758,21290328.0
2008-10-27 14:57:00,1.97756,1.97782,1.97749,1.97782,5669560.0
2008-10-27 14:58:00,1.9778,1.97796,1.97772,1.97772,7132630.0
2008-10-27 14:59:00,1.97768,1.97768,1.97747,1.9775,37520395.0
2008-10-27 15:00:00,1.97751,1.97778,1.97751,1.97778,3537381.0
2008-10-27 15:01:00,1.97764,1.97764,1.97673,1.97673,11739347.0
2008-10-27 15:02:00,1.97672,1.97709,1.97672,1.97709,3081896.0
2008-10-27 15:03:00,1.97746,1.97911,1.97746,1.97911,8188798.0
2008-10-27 15:04:00,1.97928,1.97983,1.97928,1.97979,13314968.0
2008-10-27 15:05:00,1.97977,1.98019,1.97977,1.97986,10300360.0
2008-10-27 15:06:00,1.97985,1.97985,1.97885,1.97945,5242455.0
2008-10-27 15:07:00,1.97963,1.97996,1.97954,1.97996,7727357.0
2008-10-27 15:08:00,1.97998,1.98031,1.97986,1.97986,8233012.0
2008-10-27 15:09:00,1.97964,1.97974,1.97898,1.97898,1886826.0
2008-10-27 15:10:00,1.97874,1.979,1.97827,1.979,5201144.0
2008-10-27 15:11:00,1.97868,1.97868,1.9777,1.9777,8308866.0
2008-10-27 15:12:00,1.97773,1.97833,1.97754,1.97833,5470019.0
2008-10-27 15:13:00,1.97879,1.97898,1.97851,1.97881,10795756.0
2008-10-27 15:14:00,1.97891,1.97999,1.97891,1.97999,7420521.0
2008-10-27 15:15:00,1.98037,1.98066,1.98032,1.98066,19084495.0
2008-10-27 15:16:00,1.98054,1.98091,1.98054,1.98091,7062556.0
2008-10-27 15:17:00,1.98135,1.98307,1.98135,1.98307,17082756.0
2008-10-27 15:18:00,1.98349,1.98451,1.98349,1.98451,2651570.0
2008-10-27 15:19:00,1.98464,1.98464,1.98416,1.98416,13187496.0
2008-10-27 15:20:00,1.98403,1.98409,1.98385,1.9839,17090234.0
2008-10-27 15:21:00,1.98368,1.98376,1.98306,1.98306,4011132.0
2008-10-27 15:22:00,1.9829,1.9829,1.98151,1.98151,11125780.0
2008-10-27 15:23:00,1.9811,1.9811,1.9804,1.98082,11837864.0
2008-10-27 15:24:00,1.98073,1.98073,1.98032,1.98032,13917342.0
2008-10-27 15:25:00,1.98022,1.98022,1.97961,1.98008,15384117.0
2008-10-27 15:26:00,1.98016,1.98072,1.98014,1.98072,7198646.0
2008-10-27 15:27:00,1.98092,1.98118,1.98092,1.98118,4996607.0
2008-10-27 15:28:00,1.98135,1.98204,1.98135,1.98204,10306281.0
2008-10-27 15:29:00,1.98194,1.98194,1.98153,1.98174,3692736.0
2008-10-27 15:30:00,1.98174,1.98174,1.98102,1.98111,14318277.0
2008-10-27 15:31:00,1.9812,1.98128,1.98065,1.98065,6716500.0
2008-10-27 15:32:00,1.98,1.98,1.97957,1.9797,5643730.0
2008-10-27 15:33:00,1.97965,1.97965,1.97805,1.97805,6602664.0
2008-10-27 15:34:00,1.97759,1.97788,1.97753,1.97762,10093853.0
2008-10-27 15:35:00,1.97754,1.97754,1.97609,1.97749,9481414.0
2008-10-27 15:36:00,1.9774,1.9774,1.9757,1.9757,14324721.0
2008-10-27 15:37:00,1.97575,1.97592,1.97499,1.97499,7819122.0
2008-10-27 15:38:00,1.97505,1.97525,1.97474,1.97474,4897079.0
2008-10-27 15:39:00,1.97467,1.97467,1.97413,1.97413,5430959.0
2008-10-27 15:40:00,1.97398,1.97398,1.97301,1.97301,5404747.0
2008-10-27 15:41:00,1.97346,1.974,1.97323,1.97323,9831237.0
2008-10-27 15:42:00,1.97285,1.97285,1.97242,1.97271,9788407.0
2008-10-27 15:43:00,1.97286,1.9731,1.97246,1.97276,5018261.0
2008-10-27 15:44:00,1.97266,1.97325,1.97266,1.97325,6763421.0
2008-10-27 15:45:00,1.97309,1.97372,1.97291,1.97372,17063344.0
2008-10-27 15:46:00,1.97363,1.97363,1.97285,1.97302,5181642.0
2008-10-27 15:47:00,1.97303,1.97303,1.97254,1.97297,9176121.0
2008-10-27 15:48:00,1.97288,1.97288,1.97186,1.97186,5351519.0
2008-10-27 15:49:00,1.9718,1.9718,1.97077,1.97077,10970308.0
2008-10-27 15:50:00,1.97082,1.97082,1.9699,1.9699,5380396.0
2008-10-27 15:51:00,1.96982,1.96982,1.96898,1.96898,10761855.0
2008-10-27 15:52:00,1.96892,1.96892,1.96769,1.96782,6655080.0
2008-10-27 15:53:00,1.96817,1.96904,1.96817,1.96904,7631684.0
2008-10-27 15:54:00,1.96912,1.9693,1.96901,1.96901,7415474.0
2008-10-27 15:55:00,1.96934,1.9702,1.96934,1.9702,4646102.0
2008-10-27 15:56:00,1.97016,1.97116,1.97016,1.97116,10799627.0
2008-10-27 15:57:00,1.97128,1.97212,1.97124,1.97124,7413924.0
2008-10-27 15:58:00,1.97158,1.97209,1.97135,1.97209,6842683.0
2008-10-27 15:59:00,1.97282,1.97383,1.97282,1.97383,3584463.0
2008-10-27 16:00:00,1.9739,1.9739,1.97258,1.97258,6688478.0
2008-10-27 16:01:00,1.97216,1.97216,1.97056,1.97056,9607914.0
2008-10-27 16:02:00,1.97013,1.97013,1.96932,1.96972,7909452.0
2008-10-27 16:03:00,1.97006,1.97117,1.97006,1.97117,6942942.0
2008-10-27 16:04:00,1.97179,1.97291,1.97179,1.97261,4262491.0
2008-10-27 16:05:00,1.97227,1.97259,1.9719,1.97259,3108990.0
2008-10-27 16:06:00,1.97307,1.97512,1.97307,1.97512,7337893.0
2008-10-27 16:07:00,1.97545,1.97687,1.97545,1.97687,10115243.0
2008-10-27 16:08:00,1.97694,1.97758,1.97663,1.97663,4322110.0
2008-10-27 16:09:00,1.97626,1.97626,1.97563,1.97604,22914270.0
2008-10-27 16:10:00,1.97613,1.97667,1.97613,1.97661,6421795.0
2008-10-27 16:11:00,1.97687,1.97753,1.9762,1.9762,21924515.0
2008-10-27 16:12:00,1.97584,1.97745,1.97555,1.97745,6097007.0
2008-10-27 16:13:00,1.97786,1.97942,1.97786,1.97942,4601577.0
2008-10-27 16:14:00,1.97935,1.97946,1.9792,1.97927,17706507.0
2008-10-27 16:15:00,1.97951,1.9802,1.97951,1.9802,6560825.0
2008-10-27 16:16:00,1.98011,1.98011,1.97985,1.97987,9484955.0
2008-10-27 16:17:00,1.97981,1.97989,1.97859,1.97859,3302506.0
2008-10-27 16:18:00,1.97817,1.97817,1.97692,1.97692,6927185.0
2008-10-27 16:19:00,1.97671,1.97692,1.97631,1.97669,5058073.0
2008-10-27 16:20:00,1.97663,1.97711,1.97588,1.97711,6104116.0
2008-10-27 16:21:00,1.97745,1.97853,1.97741,1.97853,10453242.0
2008-10-27 16:22:00,1.97897,1.97921,1.97877,1.97877,2906085.0
2008-10-27 16:23:00,1.97874,1.97934,1.97859,1.97934,4463483.0
2008-10-27 16:24:00,1.97965,1.98022,1.97965,1.97971,2927027.0
2008-10-27 16:25:00,1.97975,1.98066,1.97975,1.98066,6407730.0
2008-10-27 16:26:00,1.98091,1.98159,1.98091,1.98159,4475388.0
2008-10-27 16:27:00,1.98212,1.98312,1.98212,1.98312,11864232.0
2008-10-27 16:28:00,1.98264,1.98264,1.98198,1.98217,13492952.0
2008-10-27 16:29:00,1.98195,1.98195,1.98099,1.98099,18606419.0
2008-10-27 16:30:00,1.98109,1.98126,1.98109,1.98124,12410387.0
2008-10-27 16:31:00,1.98125,1.98155,1.98125,1.98133,13655072.0
2008-10-27 16:32:00,1.98136,1.98313,1.98136,1.98313,5592936.0
2008-10-27 16:33:00,1.98377,1.98462,1.98377,1.98462,5039198.0
2008-10-27 16:34:00,1.98429,1.9853,1.98429,1.9853,4443418.0
2008-10-27 16:35:00,1.98542,1.98615,1.98542,1.986,8901039.0
2008-10-27 16:36:00,1.98604,1.98614,1.98576,1.98614,11401528.0
2008-10-27 16:37:00,1.9859,1.98602,1.98552,1.98602,21631092.0
2008-10-27 16:38:00,1.98614,1.98614,1.9857,1.98571,11490511.0
2008-10-27 16:39:00,1.9857,1.98664,1.9857,1.98664,9580636.0
2008-10-27 16:40:00,1.98707,1.98775,1.98707,1.98756,2382047.0
2008-10-27 16:41:00,1.98753,1.98753,1.98577,1.98577,5872258.0
2008-10-27 16:42:00,1.9852,1.98588,1.9852,1.98552,8543868.0
2008-10-27 16:43:00,1.98509,1.98509,1.98447,1.98447,8229565.0
2008-10-27 16:44:00,1.98474,1.98535,1.98474,1.98535,9201854.0
2008-10-27 16:45:00,1.9853,1.9853,1.9848,1.9848,5406204.0
2008-10-27 16:46:00,1.98475,1.98486,1.98449,1.98449,12934728.0
2008-10-27 16:47:00,1.98413,1.98413,1.98308,1.98311,6892053.0
2008-10-27 16:48:00,1.98284,1.98284,1.98219,1.98236,8275815.0
2008-10-27 16:49:00,1.98233,1.98259,1.98232,1.98232,5095953.0
2008-10-27 16:50:00,1.98205,1.98205,1.98151,1.98151,8662882.0
2008-10-27 16:51:00,1.98136,1.98136,1.98021,1.98021,13070209.0
2008-10-27 16:52:00,1.98008,1.98008,1.97975,1.98005,38529361.0
2008-10-27 16:53:00,1.98021,1.98047,1.98016,1.98018,5297607.0
2008-10-27 16:54:00,1.98,1.98,1.97855,1.97855,4325874.0
2008-10-27 16:55:00,1.97852,1.97901,1.97852,1.97901,10917342.0
2008-10-27 16:56:00,1.97944,1.98031,1.97944,1.98031,3457188.0
2008-10-27 16:57:00,1.98079,1.98161,1.98079,1.98161,11957300.0
2008-10-27 16:58:00,1.98153,1.98153,1.98118,1.98118,12630310.0
2008-10-27 16:59:00,1.98105,1.98105,1.98025,1.98025,6151122.0
2008-10-27 17:00:00,1.98013,1.98013,1.97967,1.98,14872286.0
2008-10-27 17:01:00,1.98001,1.98036,1.98001,1.98036,22206647.0
2008-10-27 17:02:00,1.97999,1.98001,1.97845,1.97845,45061665.0
2008-10-27 17:03:00,1.97834,1.97919,1.97834,1.97919,4388827.0
2008-10-27 17:04:00,1.97972,1.97991,1.97963,1.97991,20171275.0
2008-10-27 17:05:00,1.97999,1.98015,1.97968,1.98015,10958333.0
2008-10-27 17:06:00,1.98041,1.9818,1.98041,1.9818,9329182.0
2008-10-27 17:07:00,1.98229,1.98288,1.98229,1.98288,1635515.0
2008-10-27 17:08:00,1.98276,1.98371,1.98276,1.98371,7330848.0
2008-10-27 17:09:00,1.98382,1.98396,1.98372,1.98396,5953415.0
2008-10-27 17:10:00,1.98411,1.98437,1.98404,1.98404,7465141.0
2008-10-27 17:11:00,1.98417,1.98417,1.98386,1.98405,4009405.0
2008-10-27 17:12:00,1.98391,1.98391,1.98329,1.98329,8120887.0
2008-10-27 17:13:00,1.98356,1.98472,1.98356,1.98472,16444065.0
2008-10-27 17:14:00,1.98475,1.98475,1.98434,1.98464,8809464.0
2008-10-27 17:15:00,1.98495,1.98544,1.98495,1.9854,4287361.0
2008-10-27 17:16:00,1.98556,1.98573,1.98554,1.98567,3140193.0
2008-10-27 17:17:00,1.98572,1.98585,1.98555,1.98585,16927820.0
2008-10-27 17:18:00,1.98603,1.9875,1.98603,1.9875,10446471.0
2008-10-27 17:19:00,1.98777,1.9878,1.98725,1.98725,8406504.0
2008-10-27 17:20:00,1.98691,1.98702,1.98639,1.98639,10051765.0
2008-10-27 17:21:00,1.98637,1.98637,1.98596,1.98596,4563980.0
2008-10-27 17:22:00,1.98573,1.98573,1.98486,1.98486,2013023.0
2008-10-27 17:23:00,1.98512,1.98567,1.98512,1.98567,2279840.0
2008-10-27 17:24:00,1.9862,1.98698,1.9862,1.98664,13335384.0
2008-10-27 17:25:00,1.98646,1.98646,1.98617,1.98643,5431355.0
2008-10-27 17:26:00,1.9863,1.9863,1.98584,1.98629,7197347.0
2008-10-27 17:27:00,1.98669,1.98698,1.98669,1.98698,7237552.0
2008-10-27 17:28:00,1.98683,1.98778,1.98669,1.98778,25141251.0
2008-10-27 17:29:00,1.98779,1.98801,1.98747,1.98801,4688621.0
2008-10-27 17:30:00,1.9883,1.98858,1.9883,1.98852,16974087.0
2008-10-27 17:31:00,1.98862,1.9888,1.9882,1.9888,3591838.0
2008-10-27 17:32:00,1.98894,1.98908,1.98852,1.98852,9303436.0
2008-10-27 17:33:00,1.98833,1.98845,1.98788,1.98845,13298095.0
2008-10-27 17:34:00,1.98875,1.99008,1.98875,1.99008,5532223.0
2008-10-27 17:35:00,1.99017,1.99085,1.99017,1.99082,12850837.0
2008-10-27 17:36:00,1.99095,1.99151,1.99095,1.99151,12013720.0
2008-10-27 17:37:00,1.99163,1.99276,1.99163,1.99276,7220047.0
2008-10-27 17:38:00,1.99304,1.99342,1.9929,1.99298,10124982.0
2008-10-27 17:39:00,1.99331,1.99391,1.99331,1.99391,8243357.0
2008-10-27 17:40:00,1.99419,1.9949,1.99419,1.9947,6460170.0
2008-10-27 17:41:00,1.99477,1.99524,1.99451,1.99524,7652614.0
2008-10-27 17:42:00,1.99535,1.99547,1.99531,1.99541,11281178.0
2008-10-27 17:43:00,1.99536,1.99538,1.99479,1.99479,11608605.0
2008-10-27 17:44:00,1.99445,1.99445,1.9937,1.99376,10528168.0
2008-10-27 17:45:00,1.99339,1.99339,1.99251,1.99251,17029410.0
2008-10-27 17:46:00,1.9925,1.99312,1.9925,1.99312,16341679.0
2008-10-27 17:47:00,1.99315,1.99342,1.99303,1.99342,1468358.0
2008-10-27 17:48:00,1.99386,1.99528,1.99386,1.99528,12021496.0
2008-10-27 17:49:00,1.99544,1.99585,1.99544,1.9958,2229691.0
2008-10-27 17:50:00,1.9959,1.99783,1.9959,1.9978,4333384.0
2008-10-27 17:51:00,1.99795,1.99933,1.99795,1.99933,9340695.0
2008-10-27 17:52:00,1.99959,2.00034,1.99959,2.00034,15943082.0
2008-10-27 17:53:00,2.00051,2.00188,2.00051,2.00135,23895680.0
2008-10-27 17:54:00,2.0014,2.00157,2.00136,2.00141,4142859.0
2008-10-27 17:55:00,2.00154,2.0017,2.00122,2.00122,68539129.0
2008-10-27 17:56:00,2.00101,2.00101,1.99968,1.99968,5907968.0
2008-10-27 17:57:00,1.9997,2.00005,1.9997,1.99995,6337129.0
2008-10-27 17:58:00,1.99965,1.99965,1.99914,1.99914,7654995.0
2008-10-27 17:59:00,1.99943,2.00087,1.99943,2.00087,56611607.0
2008-10-27 18:00:00,2.00066,2.00066,1.99989,2.00006,7409035.0
2008-10-27 18:01:00,2.00023,2.00027,1.99964,1.99964,7332536.0
2008-10-27 18:02:00,1.99982,1.99999,1.99982,1.99986,6467489.0
2008-10-27 18:03:00,1.99948,1.99948,1.9987,1.9987,3019910.0
2008-10-27 18:04:00,1.99875,1.99925,1.99875,1.9988,9465811.0
2008-10-27 18:05:00,1.99899,2.00038,1.99899,2.00038,10555328.0
2008-10-27 18:06:00,2.00046,2.00136,2.00043,2.00093,5509198.0
2008-10-27 18:07:00,2.00057,2.0007,2.0001,2.0007,5370931.0
2008-10-27 18:08:00,2.00095,2.00277,2.00095,2.00277,8535640.0
2008-10-27 18:09:00,2.00284,2.00389,2.00281,2.00281,9641144.0
2008-10-27 18:10:00,2.00242,2.00259,2.00211,2.00211,7988431.0
2008-10-27 18:11:00,2.00225,2.00245,2.00191,2.00191,8624333.0
2008-10-27 18:12:00,2.0019,2.00274,2.00145,2.00274,16887475.0
2008-10-27 18:13:00,2.00306,2.00426,2.00306,2.00426,7223621.0
2008-10-27 18:14:00,2.00408,2.00408,2.00357,2.00357,8719190.0
2008-10-27 18:15:00,2.00349,2.00372,2.00349,2.00372,7904296.0
2008-10-27 18:16:00,2.00371,2.00449,2.00371,2.00449,5330813.0
2008-10-27 18:17:00,2.00503,2.00594,2.00503,2.00583,6494570.0
2008-10-27 18:18:00,2.0054,2.0054,2.00501,2.00511,2911602.0
2008-10-27 18:19:00,2.005,2.0053,2.00493,2.0053,8216153.0
2008-10-27 18:20:00,2.00525,2.00525,2.00502,2.00502,4321895.0
2008-10-27 18:21:00,2.00511,2.0055,2.0048,2.0055,9488764.0
2008-10-27 18:22:00,2.00579,2.00659,2.00579,2.00659,22844075.0
2008-10-27 18:23:00,2.00664,2.00664,2.00638,2.00649,20888040.0
2008-10-27 18:24:00,2.00666,2.00763,2.00666,2.00763,8888252.0
2008-10-27 18:25:00,2.00771,2.00842,2.00771,2.00842,16640487.0
2008-10-27 18:26:00,2.00866,2.00955,2.00866,2.00955,6155857.0
2008-10-27 18:27:00,2.00961,2.01051,2.00961,2.01051,5236077.0
2008-10-27 18:28:00,2.01062,2.01122,2.01062,2.01122,10505509.0
2008-10-27 18:29:00,2.01131,2.01228,2.01131,2.01228,3859839.0
2008-10-27 18:30:00,2.01226,2.01245,2.01125,2.01125,3647355.0
2008-10-27 18:31:00,2.0107,2.0107,2.00973,2.00973,17308924.0
2008-10-27 18:32:00,2.0095,2.00957,2.00928,2.00928,10723466.0
2008-10-27 18:33:00,2.00884,2.00884,2.0067,2.0067,3583140.0
2008-10-27 18:34:00,2.007,2.0072,2.00681,2.0072,14256129.0
2008-10-27 18:35:00,2.00719,2.0073,2.00704,2.00715,4915779.0
2008-10-27 18:36:00,2.00685,2.00685,2.00604,2.00611,10610730.0
2008-10-27 18:37:00,2.00624,2.00632,2.00623,2.00625,8899437.0
2008-10-27 18:38:00,2.00613,2.00613,2.00592,2.00612,6213695.0
2008-10-27 18:39:00,2.00628,2.00662,2.00626,2.00662,3283511.0
2008-10-27 18:40:00,2.00674,2.00678,2.00662,2.00668,14629611.0
2008-10-27 18:41:00,2.00658,2.00671,2.00594,2.00594,13477055.0
2008-10-27 18:42:00,2.00597,2.00609,2.00561,2.00561,10291473.0
2008-10-27 18:43:00,2.0053,2.0053,2.00443,2.00443,10008995.0
2008-10-27 18:44:00,2.0037,2.0037,2.00286,2.00286,24258534.0
2008-10-27 18:45:00,2.00257,2.00257,2.0017,2.0017,3578082.0
2008-10-27 18:46:00,2.00106,2.00106,2.00029,2.00029,5079877.0
2008-10-27 18:47:00,2.00044,2.00205,2.00044,2.00205,8894782.0
2008-10-27 18:48:00,2.00241,2.00249,2.00225,2.00237,15288492.0
2008-10-27 18:49:00,2.00256,2.00397,2.00256,2.00397,7575208.0
2008-10-27 18:50:00,2.00391,2.00391,2.00335,2.00353,5925433.0
2008-10-27 18:51:00,2.00364,2.00462,2.00364,2.00462,9725864.0
2008-10-27 18:52:00,2.00512,2.00544,2.00456,2.00456,9326720.0
2008-10-27 18:53:00,2.00437,2.00437,2.00322,2.00322,1948258.0
2008-10-27 18:54:00,2.0033,2.00382,2.0033,2.00364,4112712.0
2008-10-27 18:55:00,2.00365,2.00483,2.00365,2.00483,11466271.0
2008-10-27 18:56:00,2.00535,2.00582,2.00531,2.00582,3197665.0
2008-10-27 18:57:00,2.00547,2.00547,2.00438,2.00531,3455175.0
2008-10-27 18:58:00,2.00559,2.00592,2.00559,2.00586,26188654.0
2008-10-27 18:59:00,2.00572,2.00572,2.00525,2.00525,7809255.0
2008-10-27 19:00:00,2.00547,2.00578,2.00539,2.00539,14951482.0
2008-10-27 19:01:00,2.00497,2.00497,2.00456,2.00484,7003534.0
2008-10-27 19:02:00,2.00502,2.00572,2.00502,2.00558,25615226.0
2008-10-27 19:03:00,2.00544,2.00588,2.00544,2.00588,5015182.0
2008-10-27 19:04:00,2.00587,2.00594,2.00575,2.00589,7987226.0
2008-10-27 19:05:00,2.00584,2.00597,2.00582,2.0059,5062156.0
2008-10-27 19:06:00,2.00575,2.00586,2.00435,2.00435,11752829.0
2008-10-27 19:07:00,2.00387,2.00388,2.00326,2.00326,8081492.0
2008-10-27 19:08:00,2.00269,2.00269,2.00158,2.00178,5621199.0
2008-10-27 19:09:00,2.00211,2.00328,2.00211,2.00324,5621457.0
2008-10-27 19:10:00,2.00311,2.00408,2.00311,2.0035,4127880.0
2008-10-27 19:11:00,2.00363,2.00395,2.00356,2.00391,17013470.0
2008-10-27 19:12:00,2.00402,2.00421,2.00402,2.00409,7597224.0
2008-10-27 19:13:00,2.0043,2.00547,2.0043,2.00547,8741851.0
2008-10-27 19:14:00,2.00594,2.00651,2.00594,2.00606,10538662.0
2008-10-27 19:15:00,2.00649,2.00708,2.00649,2.00703,7016519.0
2008-10-27 19:16:00,2.00725,2.00767,2.00725,2.00765,8376811.0
2008-10-27 19:17:00,2.00748,2.00783,2.00728,2.00768,4616700.0
2008-10-27 19:18:00,2.00721,2.00721,2.00636,2.00636,12487148.0
2008-10-27 19:19:00,2.00629,2.00645,2.00561,2.00561,2680585.0
2008-10-27 19:20:00,2.00538,2.00538,2.00385,2.00427,5000839.0
2008-10-27 19:21:00,2.00449,2.00498,2.00441,2.00498,4181619.0
2008-10-27 19:22:00,2.00512,2.00544,2.00512,2.00532,8060730.0
2008-10-27 19:23:00,2.00557,2.00651,2.00557,2.00651,8191837.0
2008-10-27 19:24:00,2.00658,2.00658,2.00569,2.00569,3195632.0
2008-10-27 19:25:00,2.00517,2.00517,2.00398,2.00398,5757347.0
2008-10-27 19:26:00,2.00403,2.00428,2.00401,2.00428,9128398.0
2008-10-27 19:27:00,2.00416,2.00416,2.00361,2.00361,4613175.0
2008-10-27 19:28:00,2.00359,2.00359,2.003,2.003,13924129.0
2008-10-27 19:29:00,2.00332,2.00424,2.00332,2.00419,22292452.0
2008-10-27 19:30:00,2.00406,2.00434,2.00397,2.0043,6897392.0
2008-10-27 19:31:00,2.00436,2.00491,2.00436,2.00476,6455075.0
2008-10-27 19:32:00,2.00492,2.00521,2.00465,2.00465,4139923.0
2008-10-27 19:33:00,2.00455,2.00478,2.00455,2.00466,9220538.0
2008-10-27 19:34:00,2.00462,2.00521,2.00448,2.00521,3086698.0
2008-10-27 19:35:00,2.00533,2.00591,2.00533,2.00583,8864378.0
2008-10-27 19:36:00,2.00552,2.00552,2.0049,2.00527,4217625.0
2008-10-27 19:37:00,2.0054,2.00546,2.00464,2.00464,12800685.0
2008-10-27 19:38:00,2.00434,2.00434,2.0033,2.0033,6250561.0
2008-10-27 19:39:00,2.00289,2.00301,2.00242,2.00301,20590254.0
2008-10-27 19:40:00,2.00306,2.00306,2.00265,2.00287,3491652.0
2008-10-27 19:41:00,2.00241,2.00241,2.00134,2.00191,3384602.0
2008-10-27 19:42:00,2.002,2.00264,2.002,2.00264,14975306.0
2008-10-27 19:43:00,2.00275,2.00338,2.00275,2.00338,5448681.0
2008-10-27 19:44:00,2.00345,2.00407,2.00345,2.00407,6956684.0
2008-10-27 19:45:00,2.00411,2.00502,2.00411,2.00502,14253915.0
2008-10-27 19:46:00,2.00513,2.00579,2.00513,2.00579,16902405.0
2008-10-27 19:47:00,2.00585,2.00666,2.00585,2.00666,3543187.0
2008-10-27 19:48:00,2.00675,2.00743,2.00675,2.00743,3258508.0
2008-10-27 19:49:00,2.00752,2.00811,2.00752,2.00811,3787766.0
2008-10-27 19:50:00,2.00831,2.00896,2.00826,2.00896,13072703.0
2008-10-27 19:51:00,2.009,2.00966,2.009,2.00966,3834847.0
2008-10-27 19:52:00,2.00975,2.01047,2.00975,2.01047,6486104.0
2008-10-27 19:53:00,2.01043,2.01116,2.01043,2.01116,10697663.0
2008-10-27 19:54:00,2.01112,2.01182,2.01112,2.01182,3764409.0
2008-10-27 19:55:00,2.01191,2.01281,2.0119,2.01281,9579190.0
2008-10-27 19:56:00,2.01282,2.01362,2.01282,2.01362,9448513.0
2008-10-27 19:57:00,2.0137,2.01455,2.01369,2.01408,6250857.0
2008-10-27 19:58:00,2.01419,2.01457,2.01419,2.01445,8314542.0
2008-10-27 19:59:00,2.01445,2.01445,2.01382,2.01382,7136649.0
2008-10-27 20:00:00,2.01363,2.01363,2.01274,2.01288,44951153.0
2008-10-27 20:01:00,2.01282,2.01282,2.01062,2.01062,2662102.0
2008-10-27 20:02:00,2.01039,2.01039,2.00988,2.00988,2494240.0
2008-10-27 20:03:00,2.00983,2.01023,2.00951,2.01023,7893544.0
2008-10-27 20:04:00,2.0104,2.01044,2.01001,2.0104,9262681.0
2008-10-27 20:05:00,2.0103,2.0103,2.00933,2.00933,22629518.0
2008-10-27 20:06:00,2.009,2.009,2.00831,2.00835,8504606.0
2008-10-27 20:07:00,2.00801,2.00831,2.00795,2.00831,7865694.0
2008-10-27 20:08:00,2.00826,2.00829,2.00791,2.00791,4292742.0
2008-10-27 20:09:00,2.00762,2.00762,2.0073,2.00741,6986342.0
2008-10-27 20:10:00,2.00745,2.0078,2.00686,2.00686,11459850.0
2008-10-27 20:11:00,2.00666,2.00666,2.0064,2.00659,2387554.0
2008-10-27 20:12:00,2.00631,2.00631,2.00499,2.00499,6574328.0
2008-10-27 20:13:00,2.00495,2.00537,2.00495,2.00537,6703022.0
2008-10-27 20:14:00,2.00571,2.00651,2.0057,2.00651,3949428.0
2008-10-27 20:15:00,2.00683,2.00764,2.00683,2.00764,6398752.0
2008-10-27 20:16:00,2.00763,2.00803,2.00763,2.00803,6607097.0
2008-10-27 20:17:00,2.00821,2.00877,2.00813,2.00831,4533661.0
2008-10-27 20:18:00,2.00839,2.00993,2.00839,2.00993,14125503.0
2008-10-27 20:19:00,2.00997,2.01083,2.00997,2.01083,7329527.0
2008-10-27 20:20:00,2.01084,2.01174,2.01084,2.01174,1769418.0
2008-10-27 20:21:00,2.01201,2.0133,2.01201,2.0133,6593836.0
2008-10-27 20:22:00,2.0133,2.0134,2.01292,2.01326,5109120.0
2008-10-27 20:23:00,2.01375,2.0142,2.01363,2.0142,17060660.0
2008-10-27 20:24:00,2.01425,2.01425,2.01314,2.0137,4308211.0
2008-10-27 20:25:00,2.01384,2.0146,2.01384,2.0146,4635809.0
2008-10-27 20:26:00,2.01467,2.0153,2.01467,2.0153,4093671.0
2008-10-27 20:27:00,2.01541,2.01599,2.01541,2.01599,4355459.0
2008-10-27 20:28:00,2.01613,2.01681,2.01613,2.01681,14734039.0
2008-10-27 20:29:00,2.01685,2.01755,2.01685,2.01755,7960053.0
2008-10-27 20:30:00,2.01766,2.01842,2.01766,2.01842,6087114.0
2008-10-27 20:31:00,2.01848,2.01902,2.01848,2.01902,5239857.0
2008-10-27 20:32:00,2.01908,2.01994,2.01908,2.01994,6638634.0
2008-10-27 20:33:00,2.02028,2.02032,2.01988,2.02032,3301661.0
2008-10-27 20:34:00,2.02065,2.02165,2.02065,2.02165,3720465.0
2008-10-27 20:35:00,2.02201,2.02223,2.02162,2.02162,7136790.0
2008-10-27 20:36:00,2.02132,2.02132,2.02084,2.02084,5402304.0
2008-10-27 20:37:00,2.02079,2.02082,2.02053,2.02077,9650901.0
2008-10-27 20:38:00,2.02083,2.02089,2.02021,2.02021,6699253.0
2008-10-27 20:39:00,2.02023,2.02052,2.02023,2.02051,3580513.0
2008-10-27 20:40:00,2.02022,2.02022,2.01958,2.01958,6006223.0
2008-10-27 20:41:00,2.01958,2.01966,2.01942,2.01953,9374969.0
2008-10-27 20:42:00,2.01905,2.01905,2.01839,2.01893,9480845.0
2008-10-27 20:43:00,2.01912,2.02066,2.01896,2.02066,7900498.0
2008-10-27 20:44:00,2.02103,2.02164,2.02103,2.02144,10102114.0
2008-10-27 20:45:00,2.02151,2.02278,2.02151,2.02278,6798079.0
2008-10-27 20:46:00,2.02277,2.02277,2.02229,2.0223,5851516.0
2008-10-27 20:47:00,2.02206,2.02206,2.02055,2.0207,2256108.0
2008-10-27 20:48:00,2.02028,2.02028,2.01845,2.01925,4575721.0
2008-10-27 20:49:00,2.01925,2.01963,2.01905,2.01958,4756879.0
2008-10-27 20:50:00,2.01943,2.01943,2.01864,2.01864,7473423.0
2008-10-27 20:51:00,2.01837,2.01837,2.01748,2.01766,6324612.0
2008-10-27 20:52:00,2.01761,2.01761,2.01728,2.01728,16294186.0
2008-10-27 20:53:00,2.0174,2.0175,2.01627,2.01627,2471327.0
2008-10-27 20:54:00,2.016,2.016,2.01508,2.01508,12365270.0
2008-10-27 20:55:00,2.015,2.015,2.01444,2.01451,8921817.0
2008-10-27 20:56:00,2.01382,2.01421,2.01382,2.01406,2519173.0
2008-10-27 20:57:00,2.01423,2.01462,2.01423,2.01462,9885231.0
2008-10-27 20:58:00,2.01453,2.01481,2.01453,2.01481,6524810.0
2008-10-27 20:59:00,2.01472,2.01472,2.0143,2.0143,3817371.0
2008-10-27 21:00:00,2.01404,2.01404,2.01355,2.01399,12169537.0
2008-10-27 21:01:00,2.01404,2.01417,2.01331,2.01331,7142889.0
2008-10-27 21:02:00,2.013,2.013,2.01248,2.01276,9966120.0
2008-10-27 21:03:00,2.0129,2.01315,2.01274,2.01315,3056961.0
2008-10-27 21:04:00,2.01347,2.01431,2.01347,2.01431,7465628.0
2008-10-27 21:05:00,2.01459,2.01477,2.01458,2.01477,7882669.0
2008-10-27 21:06:00,2.015,2.0156,2.015,2.0156,5381545.0
2008-10-27 21:07:00,2.01582,2.01756,2.01582,2.01756,11493680.0
2008-10-27 21:08:00,2.01754,2.01754,2.01695,2.01695,10617398.0
2008-10-27 21:09:00,2.01674,2.01674,2.01627,2.01627,24530050.0
2008-10-27 21:10:00,2.01631,2.01672,2.01631,2.01672,8982804.0
2008-10-27 21:11:00,2.01698,2.01792,2.01698,2.01792,9250113.0
2008-10-27 21:12:00,2.01795,2.01884,2.01778,2.01884,3690281.0
2008-10-27 21:13:00,2.01913,2.01913,2.01743,2.01743,6151038.0
2008-10-27 21:14:00,2.01695,2.01695,2.01592,2.01592,6363139.0
2008-10-27 21:15:00,2.01583,2.01605,2.01583,2.01597,8162487.0
2008-10-27 21:16:00,2.01634,2.01762,2.01634,2.01746,3206511.0
2008-10-27 21:17:00,2.01709,2.01749,2.01687,2.01733,4332904.0
2008-10-27 21:18:00,2.01706,2.01706,2.01562,2.01562,3708634.0
2008-10-27 21:19:00,2.01552,2.01552,2.01474,2.01474,7350252.0
2008-10-27 21:20:00,2.01461,2.01461,2.0141,2.0141,7328099.0
2008-10-27 21:21:00,2.01404,2.01404,2.01341,2.01341,13561411.0
2008-10-27 21:22:00,2.01319,2.01319,2.01233,2.01239,9746875.0
2008-10-27 21:23:00,2.01228,2.01228,2.01145,2.01145,8490586.0
2008-10-27 21:24:00,2.01116,2.01209,2.01097,2.01209,6176667.0
2008-10-27 21:25:00,2.01216,2.01216,2.01124,2.01128,4927327.0
2008-10-27 21:26:00,2.01166,2.01301,2.01166,2.01301,1376006.0
2008-10-27 21:27:00,2.01318,2.01434,2.01318,2.01434,16463725.0
2008-10-27 21:28:00,2.0143,2.01453,2.0143,2.01453,17827848.0
2008-10-27 21:29:00,2.01465,2.01489,2.01465,2.01489,6329861.0
2008-10-27 21:30:00,2.01479,2.01479,2.01445,2.01457,6995148.0
2008-10-27 21:31:00,2.01461,2.01473,2.01316,2.01452,2319841.0
2008-10-27 21:32:00,2.01454,2.01463,2.01454,2.01463,3366713.0
2008-10-27 21:33:00,2.01502,2.01592,2.01502,2.01588,4532324.0
2008-10-27 21:34:00,2.0161,2.01657,2.0161,2.01629,13286521.0
2008-10-27 21:35:00,2.01664,2.01793,2.01664,2.01793,11257611.0
2008-10-27 21:36:00,2.0179,2.01804,2.01776,2.01802,3205873.0
2008-10-27 21:37:00,2.01832,2.01851,2.01832,2.01846,17505691.0
2008-10-27 21:38:00,2.01866,2.02038,2.01866,2.02038,8806749.0
2008-10-27 21:39:00,2.01992,2.01992,2.01869,2.01869,4933630.0
2008-10-27 21:40:00,2.01861,2.01883,2.01859,2.01883,1978534.0
2008-10-27 21:41:00,2.01887,2.01887,2.01772,2.01772,21125921.0
2008-10-27 21:42:00,2.01772,2.01785,2.01756,2.01756,15864894.0
2008-10-27 21:43:00,2.0176,2.01793,2.01749,2.01793,6886699.0
2008-10-27 21:44:00,2.01817,2.0185,2.01816,2.01816,2072302.0
2008-10-27 21:45:00,2.01797,2.01797,2.0173,2.0173,3127663.0
2008-10-27 21:46:00,2.01682,2.01682,2.01556,2.01556,5825493.0
2008-10-27 21:47:00,2.01552,2.01552,2.0148,2.01532,5753730.0
2008-10-27 21:48:00,2.0156,2.01683,2.0156,2.01683,8725634.0
2008-10-27 21:49:00,2.01693,2.01707,2.01672,2.0168,4583615.0
2008-10-27 21:50:00,2.01716,2.01862,2.01716,2.01862,13972076.0
2008-10-27 21:51:00,2.01907,2.01965,2.01907,2.01959,17665678.0
2008-10-27 21:52:00,2.01966,2.0197,2.01953,2.01953,14760819.0
2008-10-27 21:53:00,2.0195,2.0195,2.01868,2.01868,2138856.0
2008-10-27 21:54:00,2.01812,2.01812,2.0168,2.0168,10239513.0
2008-10-27 21:55:00,2.01669,2.01701,2.01613,2.01701,3925447.0
2008-10-27 21:56:00,2.01723,2.0175,2.01658,2.01658,5801464.0
2008-10-27 21:57:00,2.01639,2.01639,2.01611,2.01633,8238515.0
2008-10-27 21:58:00,2.01631,2.01631,2.01575,2.01575,3724572.0
2008-10-27 21:59:00,2.01578,2.01698,2.01578,2.01698,4753677.0
2008-10-27 22:00:00,2.0174,2.01781,2.01698,2.01698,12786175.0
2008-10-27 22:01:00,2.01685,2.01775,2.01681,2.01775,6631606.0
2008-10-27 22:02:00,2.01769,2.01769,2.01706,2.01743,12404128.0
2008-10-27 22:03:00,2.01758,2.01792,2.01758,2.01792,3000587.0
2008-10-27 22:04:00,2.01796,2.01796,2.01721,2.01721,11698145.0
2008-10-27 22:05:00,2.017,2.017,2.0146,2.0146,8184598.0
2008-10-27 22:06:00,2.01439,2.01439,2.01385,2.01385,9802933.0
2008-10-27 22:07:00,2.01367,2.01367,2.01277,2.01277,7553694.0
2008-10-27 22:08:00,2.01268,2.01276,2.01176,2.01176,10316072.0
2008-10-27 22:09:00,2.01115,2.01115,2.01047,2.01047,7126385.0
2008-10-27 22:10:00,2.01044,2.01044,2.00936,2.01003,5736252.0
2008-10-27 22:11:00,2.01011,2.01099,2.01011,2.01099,4150705.0
2008-10-27 22:12:00,2.01152,2.01152,2.00988,2.01115,21354979.0
2008-10-27 22:13:00,2.0109,2.0109,2.0107,2.01074,3890663.0
2008-10-27 22:14:00,2.01064,2.01064,2.01,2.01,6734637.0
2008-10-27 22:15:00,2.0099,2.00991,2.0091,2.0091,8286711.0
2008-10-27 22:16:00,2.00923,2.00923,2.00858,2.00858,14288170.0
2008-10-27 22:17:00,2.00817,2.00849,2.00817,2.00833,8530953.0
2008-10-27 22:18:00,2.00847,2.00924,2.00847,2.00924,20835927.0
2008-10-27 22:19:00,2.00953,2.00968,2.00945,2.00945,4646323.0
2008-10-27 22:20:00,2.00944,2.00958,2.00937,2.00958,16330710.0
2008-10-27 22:21:00,2.00959,2.01,2.00947,2.01,5053735.0
2008-10-27 22:22:00,2.01034,2.01072,2.01034,2.01067,14876190.0
2008-10-27 22:23:00,2.01061,2.01061,2.00956,2.00956,8361424.0
2008-10-27 22:24:00,2.0093,2.00964,2.0093,2.00964,17904902.0
2008-10-27 22:25:00,2.00964,2.00973,2.00961,2.00961,4648813.0
2008-10-27 22:26:00,2.00943,2.00943,2.00794,2.00794,3974207.0
2008-10-27 22:27:00,2.00767,2.00842,2.00754,2.00842,2284686.0
2008-10-27 22:28:00,2.00888,2.00993,2.00888,2.00993,3444464.0
2008-10-27 22:29:00,2.01028,2.01151,2.01028,2.01151,8725145.0
2008-10-27 22:30:00,2.01161,2.01236,2.01161,2.0123,8078115.0
2008-10-27 22:31:00,2.01251,2.01292,2.0125,2.01281,9699500.0
2008-10-27 22:32:00,2.01284,2.01354,2.01284,2.01354,11325332.0
2008-10-27 22:33:00,2.01383,2.01522,2.01383,2.01522,7661028.0
2008-10-27 22:34:00,2.01535,2.01598,2.01493,2.01493,7732784.0
2008-10-27 22:35:00,2.01472,2.01476,2.01444,2.01476,7626050.0
2008-10-27 22:36:00,2.01499,2.01507,2.01491,2.01502,7044594.0
2008-10-27 22:37:00,2.01501,2.01523,2.0149,2.01523,3446879.0
2008-10-27 22:38:00,2.01543,2.01575,2.01543,2.01556,11374992.0
2008-10-27 22:39:00,2.01554,2.01587,2.01471,2.01471,20005537.0
2008-10-27 22:40:00,2.01463,2.01493,2.01451,2.01493,6983731.0
2008-10-27 22:41:00,2.0151,2.01532,2.0151,2.01517,4355060.0
2008-10-27 22:42:00,2.01495,2.01495,2.01439,2.01441,4845131.0
2008-10-27 22:43:00,2.01442,2.01442,2.01432,2.01433,6841877.0
2008-10-27 22:44:00,2.01424,2.01424,2.01418,2.0142,1962952.0
2008-10-27 22:45:00,2.01425,2.01444,2.01345,2.01345,2308712.0
2008-10-27 22:46:00,2.01333,2.01361,2.01333,2.01355,12473758.0
2008-10-27 22:47:00,2.01358,2.0138,2.01351,2.0138,7258366.0
2008-10-27 22:48:00,2.01377,2.01377,2.01356,2.01356,9180549.0
2008-10-27 22:49:00,2.01362,2.01364,2.01353,2.01353,12187903.0
2008-10-27 22:50:00,2.01339,2.01339,2.01305,2.01305,11184446.0
2008-10-27 22:51:00,2.01267,2.0127,2.01176,2.01176,18481640.0
2008-10-27 22:52:00,2.01167,2.01167,2.01118,2.01118,7500465.0
2008-10-27 22:53:00,2.01121,2.01147,2.01121,2.01147,5619245.0
2008-10-27 22:54:00,2.01158,2.01181,2.01154,2.01155,8848634.0
2008-10-27 22:55:00,2.01107,2.01157,2.01102,2.01157,2638168.0
2008-10-27 22:56:00,2.01168,2.01168,2.01121,2.01131,3030620.0
2008-10-27 22:57:00,2.011,2.011,2.01035,2.01049,12213061.0
2008-10-27 22:58:00,2.01101,2.01187,2.01101,2.01187,13666744.0
2008-10-27 22:59:00,2.01207,2.01275,2.01207,2.01275,5751047.0
2008-10-27 23:00:00,2.0128,2.01283,2.01216,2.01216,3347666.0
2008-10-27 23:01:00,2.01177,2.01177,2.01099,2.01099,7347317.0
2008-10-27 23:02:00,2.01082,2.0112,2.01058,2.01068,5146853.0
2008-10-27 23:03:00,2.01072,2.01122,2.01054,2.01122,4789107.0
2008-10-27 23:04:00,2.01127,2.01159,2.01125,2.01143,5602383.0
2008-10-27 23:05:00,2.01135,2.01135,2.01058,2.01058,7685139.0
2008-10-27 23:06:00,2.01051,2.01105,2.01051,2.01105,11045990.0
2008-10-27 23:07:00,2.01109,2.01109,2.01073,2.01073,5838954.0
2008-10-27 23:08:00,2.01057,2.01057,2.00975,2.0098,10774477.0
2008-10-27 23:09:00,2.00971,2.00973,2.00928,2.00928,6645863.0
2008-10-27 23:10:00,2.00933,2.00942,2.00791,2.00942,8339592.0
2008-10-27 23:11:00,2.00949,2.00967,2.00944,2.00967,12627867.0
2008-10-27 23:12:00,2.00975,2.00988,2.00972,2.00977,10740882.0
2008-10-27 23:13:00,2.00951,2.00951,2.00889,2.00889,11100750.0
2008-10-27 23:14:00,2.00872,2.00887,2.00854,2.00854,6569688.0
2008-10-27 23:15:00,2.00857,2.00872,2.00848,2.00872,12144928.0
2008-10-27 23:16:00,2.0089,2.00943,2.0089,2.00943,7847713.0
2008-10-27 23:17:00,2.00952,2.00954,2.00924,2.00937,14675910.0
2008-10-27 23:18:00,2.00961,2.01036,2.00961,2.00982,8325379.0
2008-10-27 23:19:00,2.00977,2.0107,2.00965,2.0107,10999755.0
2008-10-27 23:20:00,2.01108,2.0112,2.01087,2.01092,2938677.0
2008-10-27 23:21:00,2.01091,2.01137,2.01084,2.01137,4033282.0
2008-10-27 23:22:00,2.01151,2.01171,2.01149,2.01171,5032257.0
2008-10-27 23:23:00,2.01188,2.01206,2.01188,2.01206,4960430.0
2008-10-27 23:24:00,2.01213,2.01243,2.01204,2.01243,5389669.0
2008-10-27 23:25:00,2.01279,2.0132,2.01279,2.01298,4999954.0
2008-10-27 23:26:00,2.01264,2.01265,2.01233,2.01265,5030305.0
2008-10-27 23:27:00,2.0128,2.01326,2.0128,2.01326,3135914.0
2008-10-27 23:28:00,2.01387,2.0151,2.01387,2.0151,5494975.0
2008-10-27 23:29:00,2.01515,2.01566,2.01504,2.01566,3655809.0
2008-10-27 23:30:00,2.01605,2.01619,2.01587,2.01587,4374963.0
2008-10-27 23:31:00,2.01581,2.01603,2.01578,2.01603,3077456.0
2008-10-27 23:32:00,2.01614,2.01625,2.01611,2.01625,6294841.0
2008-10-27 23:33:00,2.01618,2.01618,2.01607,2.01614,7698816.0
2008-10-27 23:34:00,2.01621,2.01621,2.01605,2.0161,8891885.0
2008-10-27 23:35:00,2.01619,2.0162,2.01575,2.01582,2843656.0
2008-10-27 23:36:00,2.01604,2.01711,2.01604,2.01711,4271623.0
2008-10-27 23:37:00,2.0171,2.0171,2.01671,2.01671,3696175.0
2008-10-27 23:38:00,2.0167,2.0167,2.01433,2.01433,11565027.0
2008-10-27 23:39:00,2.01422,2.01457,2.01378,2.01457,8202428.0
2008-10-27 23:40:00,2.01484,2.01706,2.01484,2.01706,15791043.0
2008-10-27 23:41:00,2.01722,2.01811,2.01722,2.01809,2999827.0
2008-10-27 23:42:00,2.01784,2.01784,2.01711,2.01711,12719209.0
2008-10-27 23:43:00,2.01705,2.01705,2.01537,2.01651,4493222.0
2008-10-27 23:44:00,2.0162,2.0162,2.01577,2.01577,6441541.0
2008-10-27 23:45:00,2.01545,2.01545,2.01468,2.0149,5119417.0
2008-10-27 23:46:00,2.01495,2.01636,2.01495,2.01636,34320463.0
2008-10-27 23:47:00,2.01646,2.01646,2.01632,2.01636,981399.0
2008-10-27 23:48:00,2.01649,2.01688,2.01649,2.01688,3062952.0
2008-10-27 23:49:00,2.01688,2.01688,2.01649,2.0168,5762693.0
2008-10-27 23:50:00,2.01704,2.01739,2.01704,2.01726,7149838.0
2008-10-27 23:51:00,2.01716,2.01716,2.01671,2.01694,11719934.0
2008-10-27 23:52:00,2.01693,2.01728,2.01674,2.01728,5755444.0
2008-10-27 23:53:00,2.01737,2.01737,2.01704,2.01704,7969863.0
2008-10-27 23:54:00,2.0167,2.01692,2.01669,2.01683,11117650.0
2008-10-27 23:55:00,2.01678,2.01678,2.0165,2.0165,4914122.0
2008-10-27 23:56:00,2.01627,2.01627,2.01589,2.0159,3154048.0
2008-10-27 23:57:00,2.01607,2.01636,2.01607,2.0163,29069911.0
2008-10-27 23:58:00,2.01634,2.01634,2.01589,2.01589,7255460.0
2008-10-27 23:59:00,2.01557,2.01557,2.0151,2.01524,8034129.0
2008-10-28 00:00:00,2.01511,2.01511,2.01477,2.01477,7650716.0
2008-10-28 00:01:00,2.01454,2.01454,2.01284,2.01426,18194275.0
2008-10-28 00:02:00,2.01438,2.01454,2.01427,2.01432,5588539.0
2008-10-28 00:03:00,2.0142,2.0142,2.01387,2.01387,5457092.0
2008-10-28 00:04:00,2.0137,2.0137,2.01345,2.01349,14963266.0
2008-10-28 00:05:00,2.01371,2.01392,2.01343,2.0135,15325703.0
2008-10-28 00:06:00,2.01363,2.01405,2.01363,2.01405,6411004.0
2008-10-28 00:07:00,2.01407,2.01415,2.01391,2.01394,6565288.0
2008-10-28 00:08:00,2.01391,2.01391,2.01365,2.01365,10351766.0
2008-10-28 00:09:00,2.01365,2.01421,2.01365,2.01421,5790500.0
2008-10-28 00:10:00,2.01436,2.0146,2.01408,2.01408,3788783.0
2008-10-28 00:11:00,2.0141,2.01419,2.0141,2.01418,12818834.0
2008-10-28 00:12:00,2.01404,2.01404,2.01356,2.01356,2458641.0
2008-10-28 00:13:00,2.01353,2.01353,2.0133,2.01343,9612665.0
2008-10-28 00:14:00,2.01344,2.01368,2.01344,2.01368,5674058.0
2008-10-28 00:15:00,2.0139,2.01413,2.01386,2.01404,9112410.0
2008-10-28 00:16:00,2.014,2.01423,2.014,2.01423,3386226.0
2008-10-28 00:17:00,2.01408,2.01408,2.01379,2.01381,5619194.0
2008-10-28 00:18:00,2.01372,2.01397,2.01372,2.01374,9152150.0
2008-10-28 00:19:00,2.01381,2.01462,2.01381,2.01462,15014369.0
2008-10-28 00:20:00,2.01501,2.0153,2.0148,2.01489,45992399.0
2008-10-28 00:21:00,2.01458,2.01458,2.01413,2.01413,9886660.0
2008-10-28 00:22:00,2.01411,2.01427,2.01411,2.01427,12845858.0
2008-10-28 00:23:00,2.01438,2.01481,2.01438,2.01481,4240127.0
2008-10-28 00:24:00,2.01454,2.01503,2.01454,2.01503,1608725.0
2008-10-28 00:25:00,2.01517,2.01531,2.01517,2.01527,13074522.0
2008-10-28 00:26:00,2.01501,2.01501,2.01461,2.0149,64013084.0
2008-10-28 00:27:00,2.01497,2.01497,2.01482,2.01482,8633627.0
2008-10-28 00:28:00,2.01454,2.0147,2.01454,2.0147,9373723.0
2008-10-28 00:29:00,2.0147,2.0147,2.01452,2.01452,3994289.0
2008-10-28 00:30:00,2.01468,2.01513,2.01468,2.01479,13138857.0
2008-10-28 00:31:00,2.01474,2.01491,2.01443,2.01463,7998156.0
2008-10-28 00:32:00,2.01457,2.01457,2.01437,2.01437,5052272.0
2008-10-28 00:33:00,2.0149,2.0149,2.0146,2.0149,3693822.0
2008-10-28 00:34:00,2.01424,2.01443,2.01424,2.01443,3693822.0
2008-10-28 00:35:00,2.01458,2.01495,2.01445,2.01445,2778363.0
2008-10-28 00:36:00,2.01444,2.0148,2.01444,2.0148,41496402.0
2008-10-28 00:37:00,2.01499,2.01503,2.01461,2.01502,5385228.0
2008-10-28 00:38:00,2.01466,2.01466,2.01423,2.01423,17654356.0
2008-10-28 00:39:00,2.0141,2.0141,2.01382,2.01398,7313539.0
2008-10-28 00:40:00,2.01412,2.01425,2.01404,2.01425,5448674.0
2008-10-28 00:41:00,2.01424,2.01424,2.01381,2.01393,6159812.0
2008-10-28 00:42:00,2.0138,2.01475,2.0138,2.01475,2503800.0
2008-10-28 00:43:00,2.01508,2.01555,2.01508,2.01547,5408734.0
2008-10-28 00:44:00,2.01553,2.01553,2.0151,2.0151,12933375.0
2008-10-28 00:45:00,2.01495,2.01495,2.01458,2.01458,9519113.0
2008-10-28 00:46:00,2.01451,2.01463,2.01437,2.01463,8162947.0
2008-10-28 00:47:00,2.01471,2.01485,2.01458,2.01484,3777883.0
2008-10-28 00:48:00,2.01532,2.01571,2.01532,2.01557,16000625.0
2008-10-28 00:49:00,2.01557,2.01557,2.01505,2.01505,3347938.0
2008-10-28 00:50:00,2.0142,2.0144,2.0141,2.0144,2098784.0
2008-10-28 00:51:00,2.01467,2.01467,2.01424,2.01431,2098784.0
2008-10-28 00:52:00,2.01433,2.01457,2.01433,2.01457,17000155.0
2008-10-28 00:53:00,2.01478,2.01478,2.01438,2.01438,6345684.0
2008-10-28 00:54:00,2.01404,2.01404,2.01362,2.01375,1109682.0
2008-10-28 00:55:00,2.01382,2.01391,2.01375,2.01384,1116950.0
2008-10-28 00:56:00,2.01407,2.01445,2.01407,2.01445,3771090.0
2008-10-28 00:57:00,2.0151,2.0151,2.0147,2.0147,8159913.0
2008-10-28 00:58:00,2.0145,2.01474,2.01448,2.01474,8159913.0
2008-10-28 00:59:00,2.01487,2.01531,2.01487,2.01531,4412081.0
2008-10-28 01:00:00,2.01559,2.01568,2.01532,2.01532,17392558.0
2008-10-28 01:01:00,2.0151,2.0151,2.01494,2.0151,5229599.0
2008-10-28 01:02:00,2.01515,2.01529,2.01506,2.01527,7285826.0
2008-10-28 01:03:00,2.0153,2.01554,2.0153,2.01554,3939483.0
2008-10-28 01:04:00,2.01581,2.01614,2.01581,2.01614,2143389.0
2008-10-28 01:05:00,2.01619,2.01623,2.01581,2.01582,6340332.0
2008-10-28 01:06:00,2.01592,2.01641,2.01592,2.01641,9684851.0
2008-10-28 01:07:00,2.01626,2.01663,2.01561,2.01663,29225217.0
2008-10-28 01:08:00,2.01661,2.0172,2.01661,2.0172,61213307.0
2008-10-28 01:09:00,2.01735,2.01787,2.01735,2.01787,13803290.0
2008-10-28 01:10:00,2.01797,2.01817,2.01797,2.01813,7783726.0
2008-10-28 01:11:00,2.01814,2.01821,2.01785,2.01785,6763120.0
2008-10-28 01:12:00,2.01779,2.01779,2.01766,2.01766,8270652.0
2008-10-28 01:13:00,2.01769,2.01823,2.01769,2.01823,4799533.0
2008-10-28 01:14:00,2.01827,2.01835,2.01817,2.01825,16569202.0
2008-10-28 01:15:00,2.01822,2.01841,2.01822,2.01826,7345084.0
2008-10-28 01:16:00,2.0181,2.0181,2.01776,2.01777,11498808.0
2008-10-28 01:17:00,2.0178,2.01817,2.01772,2.01817,10771128.0
2008-10-28 01:18:00,2.01836,2.01859,2.01793,2.01793,9300917.0
2008-10-28 01:19:00,2.0178,2.01796,2.01778,2.01778,6481365.0
2008-10-28 01:20:00,2.01749,2.01749,2.01668,2.017,11356191.0
2008-10-28 01:21:00,2.01698,2.01698,2.01509,2.01509,8360544.0
2008-10-28 01:22:00,2.01486,2.01486,2.01351,2.01351,17791242.0
2008-10-28 01:23:00,2.01405,2.01515,2.01405,2.01515,3865785.0
2008-10-28 01:24:00,2.0154,2.0156,2.0153,2.0156,4829342.0
2008-10-28 01:25:00,2.01578,2.01594,2.01505,2.01505,3948529.0
2008-10-28 01:26:00,2.01533,2.01614,2.01533,2.01597,6707012.0
2008-10-28 01:27:00,2.01625,2.01718,2.01625,2.01718,13478487.0
2008-10-28 01:28:00,2.01722,2.01722,2.01677,2.01685,4554938.0
2008-10-28 01:29:00,2.01683,2.01707,2.01676,2.01707,7275894.0
2008-10-28 01:30:00,2.0171,2.0171,2.01509,2.01509,7908882.0
2008-10-28 01:31:00,2.01457,2.01457,2.01384,2.01384,13770506.0
2008-10-28 01:32:00,2.01383,2.01392,2.01382,2.01392,3178651.0
2008-10-28 01:33:00,2.01407,2.01422,2.01393,2.01422,9028240.0
2008-10-28 01:34:00,2.01446,2.01463,2.01416,2.01416,4003337.0
2008-10-28 01:35:00,2.01414,2.01414,2.0137,2.0137,10268664.0
2008-10-28 01:36:00,2.01371,2.01371,2.01348,2.01348,6456015.0
2008-10-28 01:37:00,2.01348,2.01383,2.01346,2.01383,12616490.0
2008-10-28 01:38:00,2.01385,2.01422,2.01385,2.01422,13643718.0
2008-10-28 01:39:00,2.01413,2.01413,2.01389,2.01411,4891986.0
2008-10-28 01:40:00,2.01405,2.01407,2.01386,2.0139,9824015.0
2008-10-28 01:41:00,2.0139,2.01439,2.0139,2.01424,10648521.0
2008-10-28 01:42:00,2.01389,2.01389,2.0135,2.0135,14799576.0
2008-10-28 01:43:00,2.0134,2.0137,2.01319,2.0137,8966089.0
2008-10-28 01:44:00,2.0066,2.0067,2.0061,2.0064,5050336.0
2008-10-28 01:45:00,2.01351,2.01361,2.01344,2.01344,5050336.0
2008-10-28 01:46:00,2.01324,2.01324,2.01301,2.01324,9943161.0
2008-10-28 01:47:00,2.01342,2.01351,2.01335,2.01339,2946710.0
2008-10-28 01:48:00,2.01337,2.01355,2.01337,2.01355,1714945.0
2008-10-28 01:49:00,2.01354,2.01382,2.01333,2.01382,23584653.0
2008-10-28 01:50:00,2.01433,2.01468,2.01417,2.01417,7556461.0
2008-10-28 01:51:00,2.01385,2.01423,2.01369,2.01423,6672820.0
2008-10-28 01:52:00,2.01419,2.01476,2.01419,2.01456,5479556.0
2008-10-28 01:53:00,2.01424,2.01437,2.01413,2.01428,12226125.0
2008-10-28 01:54:00,2.01421,2.01421,2.01397,2.0141,10770388.0
2008-10-28 01:55:00,2.01412,2.01433,2.01407,2.01433,19182537.0
2008-10-28 01:56:00,2.01434,2.01456,2.01434,2.01444,29325205.0
2008-10-28 01:57:00,2.0143,2.0143,2.01386,2.01398,12487052.0
2008-10-28 01:58:00,2.01437,2.01504,2.01437,2.01504,4118147.0
2008-10-28 01:59:00,2.0151,2.0152,2.015,2.015,5683914.0
2008-10-28 02:00:00,2.01462,2.01462,2.0136,2.0136,5200762.0
2008-10-28 02:01:00,2.01355,2.01432,2.01355,2.01432,4352759.0
2008-10-28 02:02:00,2.01406,2.01458,2.01406,2.01458,13762869.0
2008-10-28 02:03:00,2.015,2.01594,2.015,2.01537,31892556.0
2008-10-28 02:04:00,2.01581,2.0165,2.01581,2.0165,18049056.0
2008-10-28 02:05:00,2.01672,2.01708,2.01666,2.01666,10141608.0
2008-10-28 02:06:00,2.01655,2.01685,2.01655,2.01671,11932583.0
2008-10-28 02:07:00,2.01686,2.01703,2.01663,2.01678,5005075.0
2008-10-28 02:08:00,2.01723,2.01731,2.01723,2.01731,6444054.0
2008-10-28 02:09:00,2.01718,2.01738,2.01716,2.01738,7987802.0
2008-10-28 02:10:00,2.01748,2.01802,2.01746,2.01802,22157698.0
2008-10-28 02:11:00,2.0182,2.01907,2.0182,2.01907,1756036.0
2008-10-28 02:12:00,2.01928,2.01938,2.01899,2.01899,2687377.0
2008-10-28 02:13:00,2.01888,2.01908,2.01868,2.0189,9768309.0
2008-10-28 02:14:00,2.01887,2.01887,2.01875,2.01875,4722148.0
2008-10-28 02:15:00,2.01905,2.01911,2.01902,2.01905,14910969.0
2008-10-28 02:16:00,2.01908,2.01978,2.01908,2.01978,8539944.0
2008-10-28 02:17:00,2.01985,2.01985,2.01947,2.01959,15243151.0
2008-10-28 02:18:00,2.01969,2.01981,2.01959,2.01959,10244873.0
2008-10-28 02:19:00,2.01934,2.01934,2.01856,2.01856,8944748.0
2008-10-28 02:20:00,2.01852,2.01852,2.01831,2.01837,5366963.0
2008-10-28 02:21:00,2.01851,2.01891,2.01851,2.01886,13300563.0
2008-10-28 02:22:00,2.01874,2.01874,2.01777,2.01777,11547216.0
2008-10-28 02:23:00,2.01756,2.01756,2.01676,2.01682,6555661.0
2008-10-28 02:24:00,2.01655,2.01655,2.01541,2.01541,10298528.0
2008-10-28 02:25:00,2.01512,2.01512,2.01383,2.01383,3728545.0
2008-10-28 02:26:00,2.01365,2.01365,2.01222,2.01265,8556761.0
2008-10-28 02:27:00,2.01277,2.01301,2.01262,2.01262,2943741.0
2008-10-28 02:28:00,2.01224,2.01224,2.0116,2.01174,13094814.0
2008-10-28 02:29:00,2.01149,2.0115,2.01077,2.01124,8184706.0
2008-10-28 02:30:00,2.01092,2.01105,2.01049,2.01105,7209569.0
2008-10-28 02:31:00,2.01098,2.01098,2.01053,2.01069,4831285.0
2008-10-28 02:32:00,2.01068,2.01082,2.01063,2.01079,13223277.0
2008-10-28 02:33:00,2.01077,2.01077,2.00953,2.00953,6416353.0
2008-10-28 02:34:00,2.00921,2.00921,2.00848,2.00848,4215361.0
2008-10-28 02:35:00,2.00831,2.00831,2.00641,2.00676,4845817.0
2008-10-28 02:36:00,2.00678,2.00682,2.00657,2.00657,4060273.0
2008-10-28 02:37:00,2.00614,2.00711,2.00614,2.00711,17148186.0
2008-10-28 02:38:00,2.00747,2.00826,2.00745,2.00826,8662878.0
2008-10-28 02:39:00,2.00822,2.00834,2.00822,2.0083,11882588.0
2008-10-28 02:40:00,2.00828,2.00837,2.00825,2.0083,6770462.0
2008-10-28 02:41:00,2.00825,2.00825,2.00766,2.00766,9513059.0
2008-10-28 02:42:00,2.00748,2.00748,2.0065,2.0065,10240660.0
2008-10-28 02:43:00,2.00654,2.00654,2.00615,2.00615,12135946.0
2008-10-28 02:44:00,2.00595,2.00595,2.00528,2.00528,6780910.0
2008-10-28 02:45:00,2.00538,2.00574,2.00529,2.00574,15069764.0
2008-10-28 02:46:00,2.00615,2.00651,2.00615,2.00632,5117862.0
2008-10-28 02:47:00,2.00642,2.00699,2.00642,2.00699,7760041.0
2008-10-28 02:48:00,2.00716,2.00756,2.00661,2.00661,7464810.0
2008-10-28 02:49:00,2.00618,2.00618,2.0058,2.0058,7111025.0
2008-10-28 02:50:00,2.00578,2.00587,2.00573,2.00584,15097111.0
2008-10-28 02:51:00,2.00591,2.00682,2.00591,2.00682,62539138.0
2008-10-28 02:52:00,2.00716,2.00913,2.00716,2.00913,28652175.0
2008-10-28 02:53:00,2.00965,2.00983,2.00949,2.00949,8943440.0
2008-10-28 02:54:00,2.00919,2.00919,2.00885,2.00885,2387085.0
2008-10-28 02:55:00,2.0088,2.0088,2.00824,2.00824,2096840.0
2008-10-28 02:56:00,2.0081,2.0081,2.00757,2.00757,3842274.0
2008-10-28 02:57:00,2.00746,2.00746,2.0068,2.00719,7683850.0
2008-10-28 02:58:00,2.0074,2.0074,2.007,2.007,4823018.0
2008-10-28 02:59:00,2.00665,2.00665,2.00555,2.00555,19275804.0
2008-10-28 03:00:00,2.00536,2.00582,2.00536,2.00555,4156459.0
2008-10-28 03:01:00,2.0056,2.00565,2.00518,2.00518,8047252.0
2008-10-28 03:02:00,2.00504,2.00519,2.00477,2.00519,5139603.0
2008-10-28 03:03:00,2.00519,2.0054,2.00484,2.00484,4019923.0
2008-10-28 03:04:00,2.0046,2.0046,2.00415,2.00415,1126980.0
2008-10-28 03:05:00,2.00374,2.00374,2.00276,2.00276,1097500.0
2008-10-28 03:06:00,2.00272,2.00272,2.00217,2.00217,6597031.0
2008-10-28 03:07:00,2.00196,2.00282,2.00196,2.00282,18329009.0
2008-10-28 03:08:00,2.00324,2.00415,2.00324,2.00415,2215309.0
2008-10-28 03:09:00,2.00427,2.0051,2.00425,2.0051,5736247.0
2008-10-28 03:10:00,2.00503,2.00571,2.00503,2.00567,3305626.0
2008-10-28 03:11:00,2.0056,2.00565,2.00546,2.00557,17309201.0
2008-10-28 03:12:00,2.00563,2.00596,2.00561,2.00572,3531063.0
2008-10-28 03:13:00,2.00572,2.00585,2.00514,2.00514,8968301.0
2008-10-28 03:14:00,2.00506,2.00506,2.00448,2.00448,9469870.0
2008-10-28 03:15:00,2.00394,2.00467,2.00394,2.00467,13564107.0
2008-10-28 03:16:00,2.00446,2.00449,2.00396,2.00396,5014586.0
2008-10-28 03:17:00,2.00355,2.00355,2.00322,2.00322,2628936.0
2008-10-28 03:18:00,2.00353,2.00413,2.00353,2.00399,5796379.0
2008-10-28 03:19:00,2.004,2.00423,2.004,2.00423,5384066.0
2008-10-28 03:20:00,2.00418,2.00445,2.00408,2.00408,8100953.0
2008-10-28 03:21:00,2.00421,2.00459,2.00421,2.00459,16559757.0
2008-10-28 03:22:00,2.00473,2.00508,2.00473,2.00508,5387921.0
2008-10-28 03:23:00,2.00549,2.00633,2.00549,2.00631,39862057.0
2008-10-28 03:24:00,2.00645,2.00666,2.00645,2.00666,3005260.0
2008-10-28 03:25:00,2.00649,2.00649,2.00602,2.00602,3858180.0
2008-10-28 03:26:00,2.00598,2.00598,2.00566,2.00567,7873612.0
2008-10-28 03:27:00,2.00572,2.00595,2.00572,2.00595,5210141.0
2008-10-28 03:28:00,2.00609,2.00647,2.00599,2.00647,8143933.0
2008-10-28 03:29:00,2.00649,2.00674,2.00624,2.00674,13315961.0
2008-10-28 03:30:00,2.0071,2.00749,2.0071,2.00749,4088740.0
2008-10-28 03:31:00,2.00758,2.00797,2.00758,2.00797,10206581.0
2008-10-28 03:32:00,2.00849,2.00855,2.0083,2.0083,8511906.0
2008-10-28 03:33:00,2.00805,2.00805,2.00781,2.0079,61914194.0
2008-10-28 03:34:00,2.00786,2.00789,2.00758,2.00789,13109918.0
2008-10-28 03:35:00,2.00778,2.00778,2.00715,2.00715,1470364.0
2008-10-28 03:36:00,2.00731,2.00731,2.00634,2.00665,3970902.0
2008-10-28 03:37:00,2.00711,2.00751,2.00711,2.00725,13615113.0
2008-10-28 03:38:00,2.00699,2.00699,2.00587,2.00587,9389931.0
2008-10-28 03:39:00,2.00563,2.00563,2.00545,2.00546,46678571.0
2008-10-28 03:40:00,2.00525,2.00525,2.00483,2.00488,13798704.0
2008-10-28 03:41:00,2.00493,2.00555,2.00493,2.00555,9511696.0
2008-10-28 03:42:00,2.00599,2.00621,2.00574,2.00594,5941836.0
2008-10-28 03:43:00,2.00581,2.00597,2.00571,2.00597,3312686.0
2008-10-28 03:44:00,2.00636,2.00688,2.00636,2.00685,9503974.0
2008-10-28 03:45:00,2.00705,2.00751,2.00705,2.00751,6002389.0
2008-10-28 03:46:00,2.00763,2.00777,2.00738,2.00738,9023435.0
2008-10-28 03:47:00,2.00733,2.00758,2.00733,2.00739,2380328.0
2008-10-28 03:48:00,2.00724,2.00724,2.00676,2.00676,13443979.0
2008-10-28 03:49:00,2.00664,2.00664,2.00634,2.00639,4102633.0
2008-10-28 03:50:00,2.00632,2.00632,2.006,2.006,5647064.0
2008-10-28 03:51:00,2.00603,2.0061,2.00601,2.0061,11438416.0
2008-10-28 03:52:00,2.00607,2.0063,2.00601,2.0063,6951073.0
2008-10-28 03:53:00,2.00642,2.00656,2.0063,2.00656,6846437.0
2008-10-28 03:54:00,2.00676,2.00758,2.00676,2.00758,14166857.0
2008-10-28 03:55:00,2.00763,2.00787,2.00763,2.00777,15681478.0
2008-10-28 03:56:00,2.00762,2.00762,2.00708,2.00708,5293009.0
2008-10-28 03:57:00,2.0068,2.00685,2.00626,2.00685,6182695.0
2008-10-28 03:58:00,2.00677,2.00677,2.00525,2.00665,18624499.0
2008-10-28 03:59:00,2.00652,2.00652,2.00619,2.00629,7905267.0
2008-10-28 04:00:00,2.00617,2.00617,2.00569,2.00569,7512745.0
2008-10-28 04:01:00,2.00569,2.00627,2.00559,2.00627,7670430.0
2008-10-28 04:02:00,2.00678,2.0072,2.00664,2.00664,29852036.0
2008-10-28 04:03:00,2.00646,2.00646,2.0055,2.0055,3500992.0
2008-10-28 04:04:00,2.00568,2.00608,2.00568,2.00608,5181486.0
2008-10-28 04:05:00,2.00617,2.0063,2.00596,2.00596,10739619.0
2008-10-28 04:06:00,2.00625,2.00628,2.0061,2.00621,8164171.0
2008-10-28 04:07:00,2.00619,2.0064,2.00583,2.0064,5713734.0
2008-10-28 04:08:00,2.00656,2.00713,2.00656,2.00701,10968586.0
2008-10-28 04:09:00,2.0071,2.00725,2.0071,2.00725,7755546.0
2008-10-28 04:10:00,2.0074,2.00763,2.00731,2.00731,5424224.0
2008-10-28 04:11:00,2.00735,2.00743,2.00724,2.00724,2800539.0
2008-10-28 04:12:00,2.00704,2.0071,2.00673,2.00673,1078224.0
2008-10-28 04:13:00,2.00665,2.00668,2.00626,2.0063,32552846.0
2008-10-28 04:14:00,2.00654,2.00677,2.00654,2.00666,4785397.0
2008-10-28 04:15:00,2.00664,2.00711,2.00664,2.00707,6703656.0
2008-10-28 04:16:00,2.00705,2.00759,2.00679,2.00759,4625034.0
2008-10-28 04:17:00,2.0078,2.0089,2.0078,2.0089,13082915.0
2008-10-28 04:18:00,2.00897,2.00897,2.00828,2.00828,2955789.0
2008-10-28 04:19:00,2.00828,2.00851,2.00796,2.00796,15157460.0
2008-10-28 04:20:00,2.00782,2.00789,2.00746,2.00789,8096365.0
2008-10-28 04:21:00,2.00789,2.00809,2.00785,2.00809,12261480.0
2008-10-28 04:22:00,2.00811,2.00839,2.00811,2.00833,3419851.0
2008-10-28 04:23:00,2.00832,2.00843,2.00821,2.00843,4101020.0
2008-10-28 04:24:00,2.0087,2.00888,2.00828,2.00846,2907624.0
2008-10-28 04:25:00,2.00849,2.0089,2.00847,2.0089,8284622.0
2008-10-28 04:26:00,2.00895,2.00908,2.00895,2.00899,8351031.0
2008-10-28 04:27:00,2.00901,2.00907,2.00894,2.00894,5762923.0
2008-10-28 04:28:00,2.00872,2.00872,2.00784,2.00795,2935665.0
2008-10-28 04:29:00,2.00779,2.00794,2.00777,2.00788,4587358.0
2008-10-28 04:30:00,2.00756,2.00756,2.00726,2.00745,3521635.0
2008-10-28 04:31:00,2.00746,2.00746,2.00723,2.00723,5202096.0
2008-10-28 04:32:00,2.00709,2.00738,2.00706,2.00738,3113805.0
2008-10-28 04:33:00,2.00748,2.00854,2.00748,2.00854,5434054.0
2008-10-28 04:34:00,2.00877,2.01011,2.00877,2.01011,5066834.0
2008-10-28 04:35:00,2.01065,2.01168,2.01065,2.01168,5515988.0
2008-10-28 04:36:00,2.01206,2.01288,2.01206,2.01288,5041087.0
2008-10-28 04:37:00,2.01299,2.01379,2.01262,2.01379,5403477.0
2008-10-28 04:38:00,2.0139,2.01438,2.0139,2.01438,4231306.0
2008-10-28 04:39:00,2.01446,2.01468,2.01405,2.01405,2709206.0
2008-10-28 04:40:00,2.01347,2.01347,2.01308,2.01322,11827693.0
2008-10-28 04:41:00,2.01314,2.01314,2.01272,2.01292,7806263.0
2008-10-28 04:42:00,2.01317,2.01348,2.01317,2.01348,15249281.0
2008-10-28 04:43:00,2.0135,2.01361,2.0133,2.0133,8402261.0
2008-10-28 04:44:00,2.0132,2.01346,2.01303,2.01346,11440212.0
2008-10-28 04:45:00,2.0135,2.01362,2.01334,2.01334,6566404.0
2008-10-28 04:46:00,2.01287,2.01287,2.01223,2.01223,12009901.0
2008-10-28 04:47:00,2.01221,2.01221,2.01167,2.01167,10881251.0
2008-10-28 04:48:00,2.01158,2.01158,2.01085,2.01085,12942365.0
2008-10-28 04:49:00,2.01072,2.01125,2.00953,2.01125,8810047.0
2008-10-28 04:50:00,2.01135,2.01157,2.01109,2.01156,6997119.0
2008-10-28 04:51:00,2.01137,2.01139,2.01079,2.01127,11832282.0
2008-10-28 04:52:00,2.01111,2.0116,2.011,2.0116,6118575.0
2008-10-28 04:53:00,2.01165,2.01184,2.01164,2.01164,11277173.0
2008-10-28 04:54:00,2.01164,2.01166,2.01157,2.01166,8443353.0
2008-10-28 04:55:00,2.01163,2.01187,2.0116,2.01187,5956181.0
2008-10-28 04:56:00,2.01196,2.01196,2.01161,2.01164,4405805.0
2008-10-28 04:57:00,2.01172,2.01191,2.01152,2.01152,5553957.0
2008-10-28 04:58:00,2.01196,2.01246,2.01196,2.01235,6857679.0
2008-10-28 04:59:00,2.01225,2.01234,2.01216,2.01233,3590376.0
2008-10-28 05:00:00,2.01228,2.01308,2.01228,2.01308,5916108.0
2008-10-28 05:01:00,2.01325,2.01325,2.01307,2.01311,13369929.0
2008-10-28 05:02:00,2.01313,2.01365,2.01313,2.01365,12954032.0
2008-10-28 05:03:00,2.01371,2.01396,2.01346,2.01396,2844051.0
2008-10-28 05:04:00,2.01394,2.01394,2.01365,2.01365,2647700.0
2008-10-28 05:05:00,2.01387,2.014,2.01381,2.014,9298690.0
2008-10-28 05:06:00,2.01398,2.01398,2.01375,2.01375,5525858.0
2008-10-28 05:07:00,2.0136,2.01371,2.01353,2.01355,7303987.0
2008-10-28 05:08:00,2.01352,2.0136,2.01352,2.01358,19796120.0
2008-10-28 05:09:00,2.01363,2.01363,2.01348,2.01352,11618997.0
2008-10-28 05:10:00,2.01348,2.0135,2.0134,2.01345,11383116.0
2008-10-28 05:11:00,2.01333,2.01356,2.01333,2.01356,9198946.0
2008-10-28 05:12:00,2.01376,2.0139,2.01364,2.01364,7537246.0
2008-10-28 05:13:00,2.0136,2.01386,2.01342,2.01386,13698396.0
2008-10-28 05:14:00,2.0178,2.0183,2.017,2.017,6888721.0
2008-10-28 05:15:00,2.0169,2.018,2.0169,2.018,6888721.0
2008-10-28 05:16:00,2.01375,2.01388,2.01373,2.01388,6888721.0
2008-10-28 05:17:00,2.01392,2.01423,2.01384,2.01423,5006854.0
2008-10-28 05:18:00,2.01431,2.01431,2.01421,2.01421,4023893.0
2008-10-28 05:19:00,2.01425,2.01455,2.01425,2.01426,7418452.0
2008-10-28 05:20:00,2.01403,2.01403,2.01382,2.01382,22005869.0
2008-10-28 05:21:00,2.01371,2.01432,2.01371,2.01432,10978660.0
2008-10-28 05:22:00,2.01453,2.01456,2.01407,2.01407,3745792.0
2008-10-28 05:23:00,2.01388,2.01412,2.0136,2.01412,6994930.0
2008-10-28 05:24:00,2.01412,2.01412,2.01369,2.01378,8309960.0
2008-10-28 05:25:00,2.01353,2.01353,2.01302,2.01311,7031082.0
2008-10-28 05:26:00,2.01298,2.01306,2.01277,2.01298,7092889.0
2008-10-28 05:27:00,2.01305,2.0131,2.01286,2.01304,11193250.0
2008-10-28 05:28:00,2.01323,2.01323,2.01303,2.01303,9264972.0
2008-10-28 05:29:00,2.01299,2.01299,2.01283,2.01291,7951684.0
2008-10-28 05:30:00,2.01285,2.01293,2.0127,2.01293,9075458.0
2008-10-28 05:31:00,2.01287,2.01307,2.01281,2.01307,3735053.0
2008-10-28 05:32:00,2.01315,2.01319,2.013,2.01304,2089524.0
2008-10-28 05:33:00,2.0132,2.01358,2.0132,2.01358,4382673.0
2008-10-28 05:34:00,2.01379,2.01417,2.01379,2.01417,4408129.0
2008-10-28 05:35:00,2.01448,2.01495,2.01448,2.01495,18468181.0
2008-10-28 05:36:00,2.01515,2.01522,2.01505,2.01512,9123213.0
2008-10-28 05:37:00,2.01487,2.01487,2.01449,2.01449,16141699.0
2008-10-28 05:38:00,2.01475,2.01578,2.01475,2.01578,4880007.0
2008-10-28 05:39:00,2.01595,2.01669,2.01595,2.01669,17550467.0
2008-10-28 05:40:00,2.01667,2.01667,2.01605,2.01664,4561032.0
2008-10-28 05:41:00,2.0166,2.01675,2.01649,2.01675,19545898.0
2008-10-28 05:42:00,2.01681,2.01721,2.01681,2.01682,8366140.0
2008-10-28 05:43:00,2.01688,2.01718,2.01688,2.01718,15535684.0
2008-10-28 05:44:00,2.01704,2.01757,2.01704,2.0175,8473120.0
2008-10-28 05:45:00,2.01739,2.01739,2.0162,2.0162,6421279.0
2008-10-28 05:46:00,2.01601,2.01601,2.01556,2.01556,3987970.0
2008-10-28 05:47:00,2.01514,2.01514,2.01329,2.01449,19552259.0
2008-10-28 05:48:00,2.01462,2.01496,2.01462,2.01473,4249289.0
2008-10-28 05:49:00,2.01455,2.01455,2.01414,2.01414,6343309.0
2008-10-28 05:50:00,2.01401,2.01415,2.01376,2.01376,6728719.0
2008-10-28 05:51:00,2.01389,2.01406,2.0135,2.0136,10588189.0
2008-10-28 05:52:00,2.0137,2.01401,2.0137,2.01401,7458966.0
2008-10-28 05:53:00,2.01397,2.01397,2.01361,2.01361,9184795.0
2008-10-28 05:54:00,2.01378,2.01476,2.01378,2.01468,8096348.0
2008-10-28 05:55:00,2.01455,2.01455,2.01426,2.01429,12263491.0
2008-10-28 05:56:00,2.01433,2.01454,2.01433,2.01454,3259736.0
2008-10-28 05:57:00,2.01466,2.01511,2.01448,2.01511,12017174.0
2008-10-28 05:58:00,2.01516,2.01526,2.0148,2.01484,6557506.0
2008-10-28 05:59:00,2.01512,2.01604,2.01512,2.01604,13978547.0
2008-10-28 06:00:00,2.01607,2.01608,2.01543,2.01587,4576123.0
2008-10-28 06:01:00,2.01583,2.01583,2.01558,2.01561,4120557.0
2008-10-28 06:02:00,2.01544,2.01548,2.01511,2.01511,8025832.0
2008-10-28 06:03:00,2.01495,2.01555,2.01495,2.01555,5653899.0
2008-10-28 06:04:00,2.01567,2.01575,2.01533,2.01533,4291514.0
2008-10-28 06:05:00,2.01509,2.01509,2.01439,2.01457,10599909.0
2008-10-28 06:06:00,2.01442,2.01442,2.01418,2.01438,2167027.0
2008-10-28 06:07:00,2.0144,2.0148,2.0144,2.0148,14015210.0
2008-10-28 06:08:00,2.01493,2.01493,2.01429,2.01429,16927633.0
2008-10-28 06:09:00,2.01407,2.01408,2.01383,2.01408,15408111.0
2008-10-28 06:10:00,2.01446,2.01524,2.01446,2.01524,4290167.0
2008-10-28 06:11:00,2.01539,2.0164,2.01539,2.0164,8636675.0
2008-10-28 06:12:00,2.01647,2.01689,2.01647,2.01689,6234402.0
2008-10-28 06:13:00,2.01706,2.01739,2.01706,2.01739,5347923.0
2008-10-28 06:14:00,2.01748,2.01769,2.01734,2.01769,3032150.0
2008-10-28 06:15:00,2.01774,2.01774,2.0176,2.0176,1982685.0
2008-10-28 06:16:00,2.01763,2.01778,2.01743,2.01743,7357585.0
2008-10-28 06:17:00,2.01698,2.01698,2.01653,2.01663,17602235.0
2008-10-28 06:18:00,2.01657,2.01665,2.01608,2.01664,21908035.0
2008-10-28 06:19:00,2.01657,2.01657,2.01623,2.01623,2066137.0
2008-10-28 06:20:00,2.01605,2.01605,2.01563,2.01563,5124252.0
2008-10-28 06:21:00,2.01553,2.01553,2.01486,2.01486,8726463.0
2008-10-28 06:22:00,2.01474,2.01474,2.01387,2.01418,16446534.0
2008-10-28 06:23:00,2.01421,2.01472,2.01387,2.01387,2982483.0
2008-10-28 06:24:00,2.01366,2.01424,2.01366,2.01392,10602383.0
2008-10-28 06:25:00,2.01411,2.01481,2.01411,2.01481,13975513.0
2008-10-28 06:26:00,2.01477,2.01527,2.01477,2.01527,4339229.0
2008-10-28 06:27:00,2.01554,2.01608,2.01554,2.016,3414862.0
2008-10-28 06:28:00,2.01582,2.01582,2.01407,2.01412,2141655.0
2008-10-28 06:29:00,2.01391,2.01396,2.01379,2.01396,6445360.0
2008-10-28 06:30:00,2.01409,2.01503,2.01409,2.01503,6791696.0
2008-10-28 06:31:00,2.01535,2.01645,2.01535,2.01645,17211671.0
2008-10-28 06:32:00,2.01664,2.01731,2.01624,2.01731,17292012.0
2008-10-28 06:33:00,2.01741,2.01758,2.01736,2.01758,1286709.0
2008-10-28 06:34:00,2.01769,2.01801,2.01769,2.01801,4954077.0
2008-10-28 06:35:00,2.01814,2.01867,2.01814,2.01867,6759320.0
2008-10-28 06:36:00,2.01869,2.01996,2.01869,2.01996,8379142.0
2008-10-28 06:37:00,2.02004,2.02049,2.02004,2.02049,10487277.0
2008-10-28 06:38:00,2.0207,2.02126,2.0207,2.02126,13527593.0
2008-10-28 06:39:00,2.02131,2.02191,2.02131,2.02149,6921792.0
2008-10-28 06:40:00,2.02146,2.02146,2.02125,2.02132,7968617.0
2008-10-28 06:41:00,2.02137,2.02157,2.02136,2.02136,3500362.0
2008-10-28 06:42:00,2.02138,2.02143,2.0211,2.0211,4370490.0
2008-10-28 06:43:00,2.02096,2.02101,2.02076,2.02101,3502852.0
2008-10-28 06:44:00,2.02099,2.02099,2.02058,2.02058,8029993.0
2008-10-28 06:45:00,2.02039,2.02039,2.02008,2.02008,6834735.0
2008-10-28 06:46:00,2.02005,2.0203,2.02,2.02,6033979.0
2008-10-28 06:47:00,2.01973,2.01973,2.01855,2.01855,4089860.0
2008-10-28 06:48:00,2.01854,2.01854,2.01757,2.01757,8427582.0
2008-10-28 06:49:00,2.01764,2.01764,2.01679,2.01679,9440677.0
2008-10-28 06:50:00,2.01663,2.01711,2.01633,2.01711,22322367.0
2008-10-28 06:51:00,2.01733,2.01833,2.01733,2.01833,10884059.0
2008-10-28 06:52:00,2.01829,2.01838,2.01819,2.01838,11428535.0
2008-10-28 06:53:00,2.01847,2.01847,2.01823,2.01841,5706835.0
2008-10-28 06:54:00,2.01841,2.01842,2.01825,2.01829,7719780.0
2008-10-28 06:55:00,2.01817,2.01861,2.01817,2.01861,8011188.0
2008-10-28 06:56:00,2.01857,2.01861,2.01845,2.01851,2894025.0
2008-10-28 06:57:00,2.01848,2.01854,2.01835,2.01854,9162563.0
2008-10-28 06:58:00,2.01845,2.01866,2.01845,2.01866,6762177.0
2008-10-28 06:59:00,2.01875,2.019,2.01866,2.01866,12496958.0
2008-10-28 07:00:00,2.01861,2.01861,2.01803,2.01803,4111775.0
2008-10-28 07:01:00,2.01776,2.01776,2.0173,2.0173,6208192.0
2008-10-28 07:02:00,2.01756,2.01769,2.01756,2.01768,9249771.0
2008-10-28 07:03:00,2.01774,2.01834,2.01772,2.01834,2578477.0
2008-10-28 07:04:00,2.01851,2.01857,2.01836,2.01857,8859798.0
2008-10-28 07:05:00,2.01821,2.01821,2.01731,2.01733,12938443.0
2008-10-28 07:06:00,2.01725,2.01839,2.01699,2.01839,2306419.0
2008-10-28 07:07:00,2.01839,2.01898,2.01839,2.01898,15918511.0
2008-10-28 07:08:00,2.01893,2.0197,2.01893,2.0197,6196348.0
2008-10-28 07:09:00,2.01975,2.02074,2.01975,2.02074,7063726.0
2008-10-28 07:10:00,2.02069,2.02069,2.02059,2.02062,4783186.0
2008-10-28 07:11:00,2.02045,2.02069,2.01903,2.02041,4866753.0
2008-10-28 07:12:00,2.02038,2.02043,2.02002,2.02043,2426442.0
2008-10-28 07:13:00,2.02037,2.0205,2.02033,2.02033,5966673.0
2008-10-28 07:14:00,2.02033,2.02033,2.02007,2.02007,6653694.0
2008-10-28 07:15:00,2.01981,2.01981,2.01937,2.01937,10010022.0
2008-10-28 07:16:00,2.01923,2.01923,2.01749,2.01763,8111394.0
2008-10-28 07:17:00,2.01778,2.01827,2.01778,2.01827,9456257.0
2008-10-28 07:18:00,2.01812,2.01812,2.01742,2.01742,9553623.0
2008-10-28 07:19:00,2.01751,2.01806,2.01751,2.01806,6183693.0
2008-10-28 07:20:00,2.01819,2.01825,2.01813,2.01825,3948951.0
2008-10-28 07:21:00,2.01818,2.01872,2.01818,2.01872,6521223.0
2008-10-28 07:22:00,2.01881,2.0193,2.01881,2.0191,9923807.0
2008-10-28 07:23:00,2.01901,2.01901,2.01878,2.01883,5053132.0
2008-10-28 07:24:00,2.01889,2.01921,2.01889,2.01921,7220549.0
2008-10-28 07:25:00,2.01897,2.01897,2.01857,2.01857,3733909.0
2008-10-28 07:26:00,2.01861,2.01886,2.01861,2.01886,3433150.0
2008-10-28 07:27:00,2.01877,2.01877,2.01812,2.01812,7260890.0
2008-10-28 07:28:00,2.01811,2.01826,2.01806,2.01816,5422599.0
2008-10-28 07:29:00,2.01805,2.01827,2.01782,2.01827,5812754.0
2008-10-28 07:30:00,2.01856,2.0196,2.01856,2.0196,7667906.0
2008-10-28 07:31:00,2.02001,2.02068,2.02001,2.0206,13803672.0
2008-10-28 07:32:00,2.02036,2.02036,2.01931,2.01931,3976136.0
2008-10-28 07:33:00,2.01912,2.01919,2.01895,2.01895,4236438.0
2008-10-28 07:34:00,2.01887,2.01916,2.01869,2.01916,4442984.0
2008-10-28 07:35:00,2.01941,2.01978,2.01941,2.01978,4619571.0
2008-10-28 07:36:00,2.01967,2.01967,2.01937,2.01945,16613753.0
2008-10-28 07:37:00,2.01951,2.0198,2.01951,2.01977,4960310.0
2008-10-28 07:38:00,2.01986,2.02052,2.01986,2.02052,7060537.0
2008-10-28 07:39:00,2.02065,2.02205,2.02065,2.02205,1847956.0
2008-10-28 07:40:00,2.02234,2.02375,2.02234,2.02375,7296692.0
2008-10-28 07:41:00,2.02388,2.02451,2.02388,2.02416,15519121.0
2008-10-28 07:42:00,2.02398,2.02398,2.02324,2.0237,4675807.0
2008-10-28 07:43:00,2.02382,2.02425,2.02382,2.02423,6468036.0
2008-10-28 07:44:00,2.02408,2.02408,2.02369,2.02394,6720672.0
2008-10-28 07:45:00,2.02439,2.02489,2.02439,2.02489,4249896.0
2008-10-28 07:46:00,2.02497,2.02548,2.02495,2.02548,6545282.0
2008-10-28 07:47:00,2.02563,2.02604,2.02563,2.02604,6541620.0
2008-10-28 07:48:00,2.02652,2.02652,2.02572,2.02614,2416308.0
2008-10-28 07:49:00,2.02629,2.02765,2.02629,2.02765,11150968.0
2008-10-28 07:50:00,2.02761,2.02773,2.02747,2.02773,6571670.0
2008-10-28 07:51:00,2.02793,2.02814,2.02764,2.02764,4540181.0
2008-10-28 07:52:00,2.02762,2.02762,2.02696,2.02696,8677952.0
2008-10-28 07:53:00,2.02703,2.02703,2.02636,2.02636,8434600.0
2008-10-28 07:54:00,2.02626,2.02626,2.02539,2.02548,24493472.0
2008-10-28 07:55:00,2.02538,2.02538,2.02441,2.02441,9696096.0
2008-10-28 07:56:00,2.02459,2.02562,2.02459,2.02562,7903027.0
2008-10-28 07:57:00,2.02591,2.02609,2.02541,2.02541,2582564.0
2008-10-28 07:58:00,2.02514,2.02514,2.02474,2.02474,2869262.0
2008-10-28 07:59:00,2.0246,2.0246,2.02245,2.02245,45386865.0
2008-10-28 08:00:00,2.02214,2.02214,2.02155,2.02159,7746280.0
2008-10-28 08:01:00,2.02198,2.02318,2.02198,2.02318,8385821.0
2008-10-28 08:02:00,2.02338,2.02356,2.02337,2.02352,6428277.0
2008-10-28 08:03:00,2.02387,2.02444,2.02387,2.0241,9460810.0
2008-10-28 08:04:00,2.02394,2.0245,2.0237,2.0245,9075500.0
2008-10-28 08:05:00,2.02502,2.02529,2.02402,2.02402,3422189.0
2008-10-28 08:06:00,2.02372,2.02372,2.02235,2.02242,11526412.0
2008-10-28 08:07:00,2.0224,2.0224,2.02197,2.02214,6337179.0
2008-10-28 08:08:00,2.02221,2.02252,2.02169,2.02252,3659905.0
2008-10-28 08:09:00,2.02281,2.02428,2.02281,2.02428,13321823.0
2008-10-28 08:10:00,2.02438,2.02623,2.02438,2.02623,3743965.0
2008-10-28 08:11:00,2.02653,2.02676,2.02609,2.02676,3477224.0
2008-10-28 08:12:00,2.02684,2.02711,2.02524,2.02524,3653901.0
2008-10-28 08:13:00,2.02497,2.02497,2.02395,2.02395,15893189.0
2008-10-28 08:14:00,2.02384,2.02492,2.02384,2.02465,12999466.0
2008-10-28 08:15:00,2.02466,2.02466,2.02419,2.02419,6770496.0
2008-10-28 08:16:00,2.02414,2.02446,2.02394,2.02446,5114692.0
2008-10-28 08:17:00,2.02457,2.02498,2.02457,2.02469,14438206.0
2008-10-28 08:18:00,2.02484,2.02554,2.02484,2.02554,3657052.0
2008-10-28 08:19:00,2.02529,2.02529,2.02484,2.02484,3850520.0
2008-10-28 08:20:00,2.02469,2.02485,2.02469,2.02477,18890138.0
2008-10-28 08:21:00,2.02491,2.02515,2.02487,2.02512,5686981.0
2008-10-28 08:22:00,2.02501,2.02514,2.0248,2.02514,12272948.0
2008-10-28 08:23:00,2.02533,2.0262,2.02533,2.0262,4320009.0
2008-10-28 08:24:00,2.02632,2.02644,2.02593,2.02601,9515219.0
2008-10-28 08:25:00,2.02635,2.02683,2.02635,2.02653,3169420.0
2008-10-28 08:26:00,2.02631,2.02643,2.02593,2.02643,8568476.0
2008-10-28 08:27:00,2.02668,2.02668,2.02626,2.02632,3988365.0
2008-10-28 08:28:00,2.02619,2.02654,2.02619,2.02619,5977474.0
2008-10-28 08:29:00,2.02607,2.02607,2.02582,2.02607,7247446.0
2008-10-28 08:30:00,2.02618,2.02618,2.02592,2.02592,24105160.0
2008-10-28 08:31:00,2.02595,2.02634,2.02595,2.026,14830257.0
2008-10-28 08:32:00,2.0256,2.0256,2.02486,2.02491,5047236.0
2008-10-28 08:33:00,2.02501,2.02536,2.02496,2.02536,10138157.0
2008-10-28 08:34:00,2.02534,2.02534,2.02518,2.02518,6341387.0
2008-10-28 08:35:00,2.02529,2.02542,2.02524,2.02542,3419251.0
2008-10-28 08:36:00,2.0253,2.0253,2.0249,2.02516,7604045.0
2008-10-28 08:37:00,2.02516,2.02569,2.02516,2.02569,8364356.0
2008-10-28 08:38:00,2.02568,2.02571,2.02543,2.02543,4234978.0
2008-10-28 08:39:00,2.0252,2.0252,2.0245,2.0245,4956234.0
2008-10-28 08:40:00,2.02434,2.02434,2.02409,2.02422,2845027.0
2008-10-28 08:41:00,2.02437,2.02438,2.02422,2.02422,11999950.0
2008-10-28 08:42:00,2.02418,2.02427,2.02407,2.02415,4339411.0
2008-10-28 08:43:00,2.02434,2.02458,2.02434,2.02458,8717675.0
2008-10-28 08:44:00,2.02469,2.02486,2.02469,2.02486,7039043.0
2008-10-28 08:45:00,2.0246,2.02514,2.0246,2.02509,9614691.0
2008-10-28 08:46:00,2.02501,2.02501,2.02453,2.02453,9248680.0
2008-10-28 08:47:00,2.02423,2.02423,2.02377,2.02377,8052173.0
2008-10-28 08:48:00,2.02368,2.02368,2.02335,2.02351,16083826.0
2008-10-28 08:49:00,2.02347,2.02347,2.02323,2.02323,4518752.0
2008-10-28 08:50:00,2.02347,2.02398,2.02347,2.02369,5847158.0
2008-10-28 08:51:00,2.02363,2.02367,2.02351,2.02367,5291038.0
2008-10-28 08:52:00,2.02343,2.02343,2.02262,2.02272,3724941.0
2008-10-28 08:53:00,2.02285,2.02338,2.02282,2.02338,10855112.0
2008-10-28 08:54:00,2.02351,2.02356,2.02301,2.02301,4817429.0
2008-10-28 08:55:00,2.02291,2.02305,2.02277,2.02305,8578267.0
2008-10-28 08:56:00,2.023,2.023,2.02257,2.02257,5569333.0
2008-10-28 08:57:00,2.02261,2.02297,2.02256,2.02297,24147083.0
2008-10-28 08:58:00,2.02299,2.02299,2.02238,2.02238,7697883.0
2008-10-28 08:59:00,2.02208,2.02208,2.02157,2.02175,16265754.0
2008-10-28 09:00:00,2.02143,2.02146,2.02073,2.02073,7635920.0
2008-10-28 09:01:00,2.0206,2.0206,2.01977,2.01977,26288550.0
2008-10-28 09:02:00,2.01974,2.01974,2.01916,2.01916,3173671.0
2008-10-28 09:03:00,2.01913,2.01913,2.01852,2.01852,2915716.0
2008-10-28 09:04:00,2.0185,2.0185,2.01755,2.01762,12390610.0
2008-10-28 09:05:00,2.01807,2.01874,2.01807,2.01837,4321892.0
2008-10-28 09:06:00,2.01837,2.01887,2.01806,2.01887,1892432.0
2008-10-28 09:07:00,2.01897,2.01931,2.01897,2.01925,10335462.0
2008-10-28 09:08:00,2.01921,2.01935,2.01921,2.01925,9899099.0
2008-10-28 09:09:00,2.01883,2.01883,2.017,2.017,5576353.0
2008-10-28 09:10:00,2.01673,2.01673,2.01557,2.01557,8069034.0
2008-10-28 09:11:00,2.01518,2.01518,2.01403,2.01403,16694137.0
2008-10-28 09:12:00,2.01388,2.01409,2.01388,2.01388,8932298.0
2008-10-28 09:13:00,2.01369,2.01369,2.01332,2.01338,5106942.0
2008-10-28 09:14:00,2.01345,2.01345,2.01289,2.01289,3464446.0
2008-10-28 09:15:00,2.01283,2.01283,2.01215,2.01215,22773688.0
2008-10-28 09:16:00,2.01219,2.01219,2.01129,2.01129,10337735.0
2008-10-28 09:17:00,2.01165,2.01279,2.01165,2.01279,9987842.0
2008-10-28 09:18:00,2.01312,2.01379,2.01312,2.01312,14354089.0
2008-10-28 09:19:00,2.01305,2.01334,2.01298,2.01334,13342099.0
2008-10-28 09:20:00,2.01321,2.01321,2.0116,2.0116,3633408.0
2008-10-28 09:21:00,2.0114,2.01142,2.01093,2.01093,6405210.0
2008-10-28 09:22:00,2.01083,2.01083,2.00994,2.00994,8774834.0
2008-10-28 09:23:00,2.01002,2.01048,2.01002,2.01048,10697380.0
2008-10-28 09:24:00,2.0107,2.01115,2.0107,2.01115,5022252.0
2008-10-28 09:25:00,2.01154,2.01242,2.01154,2.01242,13296146.0
2008-10-28 09:26:00,2.01251,2.01409,2.01251,2.01409,3741401.0
2008-10-28 09:27:00,2.01413,2.01413,2.01378,2.01378,11518226.0
2008-10-28 09:28:00,2.01355,2.01355,2.0123,2.0123,18816090.0
2008-10-28 09:29:00,2.01203,2.01203,2.01148,2.01152,3775339.0
2008-10-28 09:30:00,2.01124,2.01132,2.01059,2.01059,3860612.0
2008-10-28 09:31:00,2.01042,2.01042,2.00869,2.00869,10704616.0
2008-10-28 09:32:00,2.00838,2.00838,2.00719,2.00781,4785739.0
2008-10-28 09:33:00,2.0077,2.0077,2.00646,2.00646,5657957.0
2008-10-28 09:34:00,2.00597,2.00619,2.00567,2.00567,17030484.0
2008-10-28 09:35:00,2.0056,2.0056,2.00503,2.00503,8197226.0
2008-10-28 09:36:00,2.00495,2.00495,2.00403,2.00407,21401679.0
2008-10-28 09:37:00,2.00398,2.00398,2.00322,2.00322,21779082.0
2008-10-28 09:38:00,2.00314,2.00314,2.00236,2.00236,10389536.0
2008-10-28 09:39:00,2.00222,2.00226,2.0019,2.0019,4326222.0
2008-10-28 09:40:00,2.00188,2.00188,2.0011,2.0011,9025765.0
2008-10-28 09:41:00,2.00104,2.00104,2.00033,2.00033,3055516.0
2008-10-28 09:42:00,2.00042,2.00042,1.99976,1.99976,7200986.0
2008-10-28 09:43:00,1.9997,1.9997,1.99919,1.99919,5499652.0
2008-10-28 09:44:00,1.99913,1.99913,1.99848,1.99848,7903506.0
2008-10-28 09:45:00,1.99836,1.99836,1.9978,1.9978,9049494.0
2008-10-28 09:46:00,1.99777,1.99816,1.99745,1.99816,7487946.0
2008-10-28 09:47:00,1.99869,1.99965,1.99869,1.99965,15495939.0
2008-10-28 09:48:00,1.99951,1.99952,1.99831,1.99831,9087810.0
2008-10-28 09:49:00,1.99801,1.9985,1.99787,1.9985,7582754.0
2008-10-28 09:50:00,1.99856,1.99856,1.99729,1.99729,9519296.0
2008-10-28 09:51:00,1.99695,1.99695,1.99601,1.99601,8299921.0
2008-10-28 09:52:00,1.9957,1.99573,1.99543,1.99572,5096728.0
2008-10-28 09:53:00,1.99563,1.99563,1.99457,1.9946,5791839.0
2008-10-28 09:54:00,1.99453,1.99453,1.99397,1.99397,9892528.0
2008-10-28 09:55:00,1.99386,1.99386,1.99306,1.99306,8776017.0
2008-10-28 09:56:00,1.99299,1.99299,1.9923,1.9923,2787953.0
2008-10-28 09:57:00,1.99237,1.99237,1.99168,1.99168,6201446.0
2008-10-28 09:58:00,1.9915,1.99154,1.99107,1.99107,7597695.0
2008-10-28 09:59:00,1.99098,1.99098,1.99032,1.99032,7939387.0
2008-10-28 10:00:00,1.99045,1.9923,1.99045,1.9918,55901657.0
2008-10-28 10:01:00,1.99223,1.99246,1.99204,1.99204,7180374.0
2008-10-28 10:02:00,1.99192,1.99192,1.99027,1.99097,6323220.0
2008-10-28 10:03:00,1.99137,1.99257,1.99137,1.99257,5680738.0
2008-10-28 10:04:00,1.99258,1.99258,1.99231,1.99258,71514116.0
2008-10-28 10:05:00,1.99255,1.99255,1.99213,1.99229,4332629.0
2008-10-28 10:06:00,1.99218,1.99218,1.99161,1.99203,22326153.0
2008-10-28 10:07:00,1.992,1.992,1.99141,1.99164,16120406.0
2008-10-28 10:08:00,1.99173,1.99258,1.99173,1.99258,9700587.0
2008-10-28 10:09:00,1.99275,1.99407,1.99275,1.99407,4104751.0
2008-10-28 10:10:00,1.99452,1.99473,1.99452,1.99473,2374032.0
2008-10-28 10:11:00,1.99512,1.99567,1.99512,1.99555,12850344.0
2008-10-28 10:12:00,1.99603,1.99732,1.99603,1.99732,1379905.0
2008-10-28 10:13:00,1.99752,1.99886,1.99752,1.99886,16229695.0
2008-10-28 10:14:00,1.99897,2.00062,1.99897,2.00037,17577813.0
2008-10-28 10:15:00,2.00047,2.00097,2.00046,2.00097,11496141.0
2008-10-28 10:16:00,2.00099,2.00121,2.00073,2.00073,12499843.0
2008-10-28 10:17:00,2.0003,2.00039,1.99982,2.00039,10908121.0
2008-10-28 10:18:00,2.00046,2.00065,2.00044,2.00044,8383671.0
2008-10-28 10:19:00,2.00033,2.00073,2.00033,2.00073,6625816.0
2008-10-28 10:20:00,2.00096,2.00186,2.00072,2.00186,7691134.0
2008-10-28 10:21:00,2.00229,2.00348,2.00229,2.00313,9517751.0
2008-10-28 10:22:00,2.00315,2.00351,2.00315,2.00319,6583429.0
2008-10-28 10:23:00,2.00308,2.0033,2.00303,2.0033,12548277.0
2008-10-28 10:24:00,2.0032,2.00321,2.00288,2.00288,11992193.0
2008-10-28 10:25:00,2.00288,2.00288,2.0011,2.0011,5411546.0
2008-10-28 10:26:00,2.0009,2.0009,1.99925,1.99925,13850740.0
2008-10-28 10:27:00,1.99917,1.99917,1.99837,1.99837,9709285.0
2008-10-28 10:28:00,1.99824,1.99824,1.99661,1.99715,3295265.0
2008-10-28 10:29:00,1.99731,1.99964,1.99731,1.99964,16113619.0
2008-10-28 10:30:00,1.99928,1.99928,1.99863,1.99863,4697075.0
2008-10-28 10:31:00,1.99831,1.99831,1.99742,1.99781,23485522.0
2008-10-28 10:32:00,1.99787,1.99787,1.99738,1.99769,7740698.0
2008-10-28 10:33:00,1.99765,1.99873,1.99765,1.99873,7874560.0
2008-10-28 10:34:00,1.99895,1.99908,1.99863,1.99863,5422677.0
2008-10-28 10:35:00,1.99832,1.99835,1.99792,1.99835,13108605.0
2008-10-28 10:36:00,1.99842,1.99887,1.99842,1.99868,2427686.0
2008-10-28 10:37:00,1.99837,1.99837,1.9982,1.99836,2199306.0
2008-10-28 10:38:00,1.99867,1.99877,1.99855,1.99862,4892250.0
2008-10-28 10:39:00,1.99866,1.99882,1.99866,1.99873,10154323.0
2008-10-28 10:40:00,1.99895,1.99971,1.99888,1.99971,8803544.0
2008-10-28 10:41:00,1.99993,2.0012,1.99993,2.00086,10556256.0
2008-10-28 10:42:00,2.00112,2.00213,2.00112,2.00145,16066649.0
2008-10-28 10:43:00,2.00115,2.00115,2.00037,2.00095,3179620.0
2008-10-28 10:44:00,2.00091,2.00159,2.00091,2.00159,4164912.0
2008-10-28 10:45:00,2.00172,2.00255,2.00172,2.00224,9114810.0
2008-10-28 10:46:00,2.00203,2.00203,2.0015,2.00179,17072328.0
2008-10-28 10:47:00,2.00175,2.00199,2.00155,2.00199,8603546.0
2008-10-28 10:48:00,2.00202,2.00213,2.00194,2.00194,3756586.0
2008-10-28 10:49:00,2.00172,2.00206,2.00172,2.00183,7716706.0
2008-10-28 10:50:00,2.00167,2.00167,2.00137,2.00137,5639307.0
2008-10-28 10:51:00,2.0011,2.0011,2.00043,2.00043,7995254.0
2008-10-28 10:52:00,2.00056,2.00056,2.00005,2.00016,1496353.0
2008-10-28 10:53:00,2.00003,2.00046,1.99984,2.00046,8659782.0
2008-10-28 10:54:00,2.00054,2.00071,1.99988,1.99988,11222051.0
2008-10-28 10:55:00,1.99955,1.99955,1.99913,1.9994,21545905.0
2008-10-28 10:56:00,1.99875,1.99875,1.99756,1.99756,4485259.0
2008-10-28 10:57:00,1.99768,1.99811,1.99768,1.99796,42736815.0
2008-10-28 10:58:00,1.99812,1.99888,1.99812,1.99888,21850484.0
2008-10-28 10:59:00,1.99926,2.00003,1.99926,2.00003,16072934.0
2008-10-28 11:00:00,2.00011,2.0006,2.00011,2.0006,6662106.0
2008-10-28 11:01:00,2.00066,2.00112,2.00066,2.00112,13629341.0
2008-10-28 11:02:00,2.00117,2.00172,2.00117,2.00172,12783087.0
2008-10-28 11:03:00,2.00178,2.00236,2.00168,2.00236,3227397.0
2008-10-28 11:04:00,2.0026,2.00299,2.00214,2.00263,10401430.0
2008-10-28 11:05:00,2.00288,2.00323,2.00288,2.00323,4377085.0
2008-10-28 11:06:00,2.00315,2.00315,2.00291,2.00304,5095812.0
2008-10-28 11:07:00,2.00304,2.00346,2.00277,2.00346,37574955.0
2008-10-28 11:08:00,2.0033,2.00339,2.00237,2.00237,12678447.0
2008-10-28 11:09:00,2.00196,2.00238,2.00155,2.00238,8118915.0
2008-10-28 11:10:00,2.00244,2.00289,2.00244,2.00285,4858842.0
2008-10-28 11:11:00,2.0029,2.0035,2.0029,2.0035,8693087.0
2008-10-28 11:12:00,2.00359,2.00438,2.00359,2.00438,7411606.0
2008-10-28 11:13:00,2.00444,2.00519,2.00444,2.00507,12027831.0
2008-10-28 11:14:00,2.00519,2.00583,2.00519,2.00583,5637334.0
2008-10-28 11:15:00,2.00591,2.00599,2.00583,2.00599,10143137.0
2008-10-28 11:16:00,2.00619,2.00719,2.00619,2.00719,7966665.0
2008-10-28 11:17:00,2.00735,2.00735,2.00505,2.00505,8108445.0
2008-10-28 11:18:00,2.00518,2.00518,2.0046,2.0046,6004353.0
2008-10-28 11:19:00,2.00448,2.0052,2.00448,2.0052,2511119.0
2008-10-28 11:20:00,2.00513,2.00513,2.00376,2.00376,10141459.0
2008-10-28 11:21:00,2.00373,2.00373,2.00351,2.00371,11664309.0
2008-10-28 11:22:00,2.00385,2.00431,2.00385,2.00393,21611634.0
2008-10-28 11:23:00,2.00366,2.00366,2.00316,2.00333,12266304.0
2008-10-28 11:24:00,2.00313,2.00313,2.0013,2.00138,9703521.0
2008-10-28 11:25:00,2.00176,2.00243,2.00176,2.00221,4737117.0
2008-10-28 11:26:00,2.00255,2.00255,2.00201,2.00201,4719676.0
2008-10-28 11:27:00,2.00186,2.00205,2.0015,2.0015,6153522.0
2008-10-28 11:28:00,2.00167,2.00167,2.00098,2.00098,12948105.0
2008-10-28 11:29:00,2.00089,2.00089,2.00029,2.00029,11865747.0
2008-10-28 11:30:00,2.00009,2.00028,2.00007,2.00028,19056145.0
2008-10-28 11:31:00,2.00052,2.00088,2.00052,2.00063,13380555.0
2008-10-28 11:32:00,2.00024,2.00024,1.99946,1.99946,12691732.0
2008-10-28 11:33:00,1.99959,1.99971,1.99938,1.9995,4902922.0
2008-10-28 11:34:00,1.99942,1.99942,1.99875,1.99906,6727277.0
2008-10-28 11:35:00,1.99953,2.00045,1.99953,2.00041,3166408.0
2008-10-28 11:36:00,2.00012,2.00012,1.99913,1.99913,4618669.0
2008-10-28 11:37:00,1.99897,1.99915,1.9984,1.9984,2936924.0
2008-10-28 11:38:00,1.99806,1.99806,1.99674,1.99718,10684017.0
2008-10-28 11:39:00,1.99696,1.9979,1.9968,1.9979,6274790.0
2008-10-28 11:40:00,1.9978,1.9978,1.99751,1.99751,4761435.0
2008-10-28 11:41:00,1.99745,1.99745,1.99733,1.99737,6651799.0
2008-10-28 11:42:00,1.99719,1.99735,1.99713,1.99713,3292629.0
2008-10-28 11:43:00,1.99704,1.99704,1.99631,1.99631,9538369.0
2008-10-28 11:44:00,1.99611,1.99611,1.99595,1.99599,7282524.0
2008-10-28 11:45:00,1.99602,1.99602,1.99576,1.99576,19429943.0
2008-10-28 11:46:00,1.99557,1.99557,1.99487,1.99487,4821435.0
2008-10-28 11:47:00,1.9945,1.9945,1.99372,1.99425,6633670.0
2008-10-28 11:48:00,1.99452,1.99475,1.99452,1.99456,20944322.0
2008-10-28 11:49:00,1.99459,1.99527,1.99454,1.99527,6974147.0
2008-10-28 11:50:00,1.99533,1.99538,1.99519,1.99524,21719687.0
2008-10-28 11:51:00,1.99514,1.99514,1.99461,1.99461,3937425.0
2008-10-28 11:52:00,1.9946,1.99588,1.99456,1.99588,10771210.0
2008-10-28 11:53:00,1.99638,1.99778,1.99638,1.99778,7223046.0
2008-10-28 11:54:00,1.99788,1.99823,1.99788,1.99821,2998352.0
2008-10-28 11:55:00,1.99832,1.999,1.99832,1.999,3925668.0
2008-10-28 11:56:00,1.99905,1.99959,1.99901,1.99959,6317507.0
2008-10-28 11:57:00,1.9997,2.00044,1.9997,2.00006,7437191.0
2008-10-28 11:58:00,2.00023,2.0012,2.00023,2.00096,9225961.0
2008-10-28 11:59:00,2.00117,2.00126,2.00083,2.00097,6213170.0
2008-10-28 12:00:00,2.00105,2.00127,2.00105,2.00127,3767963.0
2008-10-28 12:01:00,2.00138,2.00236,2.00138,2.00236,6486571.0
2008-10-28 12:02:00,2.00196,2.00319,2.00196,2.00319,7811530.0
2008-10-28 12:03:00,2.00324,2.00432,2.00324,2.00432,10354389.0
2008-10-28 12:04:00,2.00428,2.00428,2.00381,2.00381,4804654.0
2008-10-28 12:05:00,2.00344,2.00344,2.003,2.003,7908152.0
2008-10-28 12:06:00,2.00281,2.00281,2.00209,2.00209,8412353.0
2008-10-28 12:07:00,2.00162,2.00165,2.00125,2.00162,6482011.0
2008-10-28 12:08:00,2.00167,2.00188,2.00167,2.00188,9971145.0
2008-10-28 12:09:00,2.0019,2.0022,2.00172,2.0022,5668947.0
2008-10-28 12:10:00,2.00223,2.00403,2.00223,2.00403,10870300.0
2008-10-28 12:11:00,2.0042,2.00475,2.0042,2.0042,5431360.0
2008-10-28 12:12:00,2.00404,2.00488,2.00404,2.00488,8852132.0
2008-10-28 12:13:00,2.00517,2.00597,2.00517,2.00597,5202452.0
2008-10-28 12:14:00,2.00623,2.00775,2.00623,2.00775,16741900.0
2008-10-28 12:15:00,2.00792,2.00817,2.00741,2.00741,7087311.0
2008-10-28 12:16:00,2.00711,2.00718,2.0055,2.0055,5074589.0
2008-10-28 12:17:00,2.00526,2.00558,2.00526,2.00555,10073486.0
2008-10-28 12:18:00,2.00534,2.00534,2.00453,2.00453,9986020.0
2008-10-28 12:19:00,2.00461,2.00518,2.00461,2.00518,5926907.0
2008-10-28 12:20:00,2.00532,2.00632,2.00532,2.00632,5646663.0
2008-10-28 12:21:00,2.00649,2.00834,2.00649,2.00834,4937569.0
2008-10-28 12:22:00,2.00811,2.00811,2.0073,2.0073,8522204.0
2008-10-28 12:23:00,2.00747,2.00816,2.0074,2.00816,13603722.0
2008-10-28 12:24:00,2.00822,2.00883,2.0073,2.00883,9248355.0
2008-10-28 12:25:00,2.00893,2.00947,2.00893,2.00947,9959402.0
2008-10-28 12:26:00,2.0096,2.01022,2.00959,2.01022,6124353.0
2008-10-28 12:27:00,2.01035,2.01073,2.01035,2.01068,5346974.0
2008-10-28 12:28:00,2.01089,2.01136,2.01089,2.01136,6523407.0
2008-10-28 12:29:00,2.01144,2.01219,2.01144,2.01219,15193417.0
2008-10-28 12:30:00,2.01222,2.01273,2.01222,2.01273,3684264.0
2008-10-28 12:31:00,2.01285,2.01337,2.01285,2.01337,10753631.0
2008-10-28 12:32:00,2.0135,2.01403,2.0135,2.01403,5528445.0
2008-10-28 12:33:00,2.01408,2.01468,2.01408,2.01468,6754851.0
2008-10-28 12:34:00,2.01483,2.01558,2.01475,2.01558,16078719.0
2008-10-28 12:35:00,2.01546,2.01634,2.01546,2.01634,14080678.0
2008-10-28 12:36:00,2.01647,2.01727,2.01647,2.01727,11906925.0
2008-10-28 12:37:00,2.01737,2.01794,2.01737,2.01794,10658919.0
2008-10-28 12:38:00,2.01806,2.01852,2.01806,2.01844,3865779.0
2008-10-28 12:39:00,2.01861,2.01936,2.01861,2.01936,18386479.0
2008-10-28 12:40:00,2.01946,2.02023,2.01946,2.02023,12465729.0
2008-10-28 12:41:00,2.02026,2.02084,2.02026,2.02084,2721511.0
2008-10-28 12:42:00,2.02092,2.02167,2.02092,2.02167,18489832.0
2008-10-28 12:43:00,2.02177,2.02246,2.02177,2.02245,7223643.0
2008-10-28 12:44:00,2.02268,2.02345,2.02268,2.02345,18376981.0
2008-10-28 12:45:00,2.02352,2.0242,2.02255,2.02255,7155757.0
2008-10-28 12:46:00,2.02286,2.02362,2.0228,2.02362,10081954.0
2008-10-28 12:47:00,2.02395,2.02544,2.02395,2.02544,5113122.0
2008-10-28 12:48:00,2.02572,2.02666,2.02572,2.02666,9094644.0
2008-10-28 12:49:00,2.02677,2.02717,2.02658,2.02658,5285714.0
2008-10-28 12:50:00,2.02669,2.02688,2.02666,2.02686,1718577.0
2008-10-28 12:51:00,2.02713,2.02791,2.02713,2.02779,8968421.0
2008-10-28 12:52:00,2.02774,2.02774,2.02724,2.02724,7584766.0
2008-10-28 12:53:00,2.02729,2.02785,2.02729,2.02785,4766734.0
2008-10-28 12:54:00,2.02797,2.02899,2.02797,2.02899,9547979.0
2008-10-28 12:55:00,2.02933,2.03022,2.02933,2.02999,12992749.0
2008-10-28 12:56:00,2.03028,2.03028,2.0296,2.0296,9013538.0
2008-10-28 12:57:00,2.02952,2.03054,2.02952,2.03054,3378900.0
2008-10-28 12:58:00,2.03103,2.03224,2.03103,2.03224,11632331.0
2008-10-28 12:59:00,2.03238,2.03245,2.03226,2.03229,3258756.0
2008-10-28 13:00:00,2.03225,2.03252,2.03181,2.03252,35111733.0
2008-10-28 13:01:00,2.03237,2.03259,2.03219,2.03219,6592080.0
2008-10-28 13:02:00,2.03227,2.03232,2.03121,2.03121,6162564.0
2008-10-28 13:03:00,2.03085,2.03094,2.03075,2.03092,20136507.0
2008-10-28 13:04:00,2.03107,2.0314,2.03099,2.03111,5576426.0
2008-10-28 13:05:00,2.03109,2.0311,2.03062,2.03062,7688249.0
2008-10-28 13:06:00,2.03062,2.03127,2.03062,2.03127,4014582.0
2008-10-28 13:07:00,2.03147,2.03214,2.03114,2.03214,5832593.0
2008-10-28 13:08:00,2.03214,2.03263,2.03214,2.03263,4012435.0
2008-10-28 13:09:00,2.03284,2.03335,2.03284,2.03335,10707082.0
2008-10-28 13:10:00,2.03343,2.03404,2.03343,2.03404,6962125.0
2008-10-28 13:11:00,2.03412,2.03487,2.03412,2.0348,10388253.0
2008-10-28 13:12:00,2.03456,2.03462,2.03422,2.03422,13452241.0
2008-10-28 13:13:00,2.03404,2.03404,2.03374,2.0339,7878591.0
2008-10-28 13:14:00,2.03412,2.03456,2.03412,2.03456,4049369.0
2008-10-28 13:15:00,2.0348,2.03546,2.0348,2.03546,3852333.0
2008-10-28 13:16:00,2.03552,2.03557,2.03506,2.03506,11420095.0
2008-10-28 13:17:00,2.03495,2.03522,2.03485,2.03522,5354933.0
2008-10-28 13:18:00,2.03523,2.03533,2.03514,2.03514,3513013.0
2008-10-28 13:19:00,2.03512,2.03512,2.03483,2.03483,26291770.0
2008-10-28 13:20:00,2.03492,2.03527,2.03489,2.03489,7454214.0
2008-10-28 13:21:00,2.03471,2.03496,2.03453,2.03496,5142773.0
2008-10-28 13:22:00,2.03524,2.03603,2.03524,2.03603,9035520.0
2008-10-28 13:23:00,2.0363,2.03701,2.0363,2.03656,6314598.0
2008-10-28 13:24:00,2.03619,2.03633,2.03608,2.03623,5302867.0
2008-10-28 13:25:00,2.03603,2.03603,2.03487,2.03487,5861559.0
2008-10-28 13:26:00,2.03495,2.03506,2.0348,2.0348,3054141.0
2008-10-28 13:27:00,2.03476,2.03485,2.03421,2.03421,4839380.0
2008-10-28 13:28:00,2.03413,2.03413,2.03355,2.03355,11548409.0
2008-10-28 13:29:00,2.03347,2.03347,2.03286,2.03286,5401056.0
2008-10-28 13:30:00,2.03288,2.03288,2.03242,2.03242,2261667.0
2008-10-28 13:31:00,2.03235,2.03235,2.03187,2.03187,10049187.0
2008-10-28 13:32:00,2.03178,2.03178,2.0312,2.0312,9230753.0
2008-10-28 13:33:00,2.03124,2.03124,2.03031,2.03031,14306185.0
2008-10-28 13:34:00,2.03039,2.03093,2.02977,2.03093,19826894.0
2008-10-28 13:35:00,2.03102,2.03154,2.03102,2.03154,4396933.0
2008-10-28 13:36:00,2.03158,2.03225,2.03158,2.03225,10679586.0
2008-10-28 13:37:00,2.03238,2.03306,2.03238,2.03304,21579361.0
2008-10-28 13:38:00,2.0332,2.03393,2.0332,2.03392,8013527.0
2008-10-28 13:39:00,2.03403,2.03461,2.03403,2.03461,5218087.0
2008-10-28 13:40:00,2.03475,2.03528,2.03473,2.03528,16243087.0
2008-10-28 13:41:00,2.03554,2.03554,2.03467,2.03483,4872883.0
2008-10-28 13:42:00,2.03479,2.03479,2.03411,2.03418,12472868.0
2008-10-28 13:43:00,2.0343,2.03468,2.03416,2.03416,3464145.0
2008-10-28 13:44:00,2.03407,2.03407,2.03245,2.03245,12357577.0
2008-10-28 13:45:00,2.03219,2.03238,2.03199,2.03199,8330548.0
2008-10-28 13:46:00,2.03166,2.03166,2.03122,2.03143,6762647.0
2008-10-28 13:47:00,2.03101,2.03101,2.03035,2.03097,4208550.0
2008-10-28 13:48:00,2.03084,2.03084,2.02885,2.02885,11577191.0
2008-10-28 13:49:00,2.02891,2.02891,2.02814,2.02842,3655329.0
2008-10-28 13:50:00,2.02858,2.02865,2.02846,2.0286,11316025.0
2008-10-28 13:51:00,2.02834,2.02834,2.02758,2.02799,4762056.0
2008-10-28 13:52:00,2.02835,2.02858,2.02825,2.02825,9439913.0
2008-10-28 13:53:00,2.0284,2.02889,2.0284,2.02889,8308291.0
2008-10-28 13:54:00,2.02901,2.02926,2.02887,2.02887,3989990.0
2008-10-28 13:55:00,2.02885,2.02914,2.02878,2.02914,5358603.0
2008-10-28 13:56:00,2.02912,2.02912,2.02865,2.02865,12496895.0
2008-10-28 13:57:00,2.02853,2.02853,2.02811,2.02811,8605361.0
2008-10-28 13:58:00,2.02797,2.02807,2.02793,2.02794,10332496.0
2008-10-28 13:59:00,2.02792,2.02829,2.02786,2.02829,1994595.0
2008-10-28 14:00:00,2.02834,2.02834,2.02773,2.02782,7458674.0
2008-10-28 14:01:00,2.02786,2.02809,2.02744,2.02744,1255070.0
2008-10-28 14:02:00,2.02715,2.02726,2.02683,2.02687,3434367.0
2008-10-28 14:03:00,2.02687,2.02775,2.02687,2.02775,5627521.0
2008-10-28 14:04:00,2.02801,2.02801,2.02741,2.02773,4103657.0
2008-10-28 14:05:00,2.02766,2.02767,2.02703,2.02703,9522955.0
2008-10-28 14:06:00,2.02679,2.02679,2.02578,2.02659,6300082.0
2008-10-28 14:07:00,2.02658,2.02663,2.02511,2.02511,6185056.0
2008-10-28 14:08:00,2.02665,2.0276,2.02665,2.02747,16674205.0
2008-10-28 14:09:00,2.02745,2.0277,2.02745,2.0277,5420326.0
2008-10-28 14:10:00,2.02812,2.02884,2.02812,2.02881,6582949.0
2008-10-28 14:11:00,2.02879,2.02882,2.0286,2.02882,6299574.0
2008-10-28 14:12:00,2.02873,2.0288,2.02826,2.02826,4948846.0
2008-10-28 14:13:00,2.02827,2.02827,2.02804,2.02815,5321234.0
2008-10-28 14:14:00,2.02808,2.02808,2.0268,2.0268,10575312.0
2008-10-28 14:15:00,2.02668,2.02668,2.0262,2.02622,3597238.0
2008-10-28 14:16:00,2.02613,2.02613,2.02332,2.02332,282562794.0
2008-10-28 14:17:00,2.02324,2.02372,2.02324,2.02348,9059038.0
2008-10-28 14:18:00,2.02347,2.02353,2.0233,2.0233,3934968.0
2008-10-28 14:19:00,2.02312,2.02312,2.02254,2.02254,9087202.0
2008-10-28 14:20:00,2.0226,2.02295,2.02247,2.02294,15361813.0
2008-10-28 14:21:00,2.02277,2.02277,2.02247,2.02276,8744706.0
2008-10-28 14:22:00,2.02279,2.02281,2.02243,2.02281,5713513.0
2008-10-28 14:23:00,2.02324,2.02451,2.02324,2.02451,33228864.0
2008-10-28 14:24:00,2.02459,2.02461,2.02443,2.02443,6551683.0
2008-10-28 14:25:00,2.02429,2.02429,2.02371,2.02377,4851197.0
2008-10-28 14:26:00,2.02385,2.02387,2.02357,2.02387,5496691.0
2008-10-28 14:27:00,2.02401,2.02484,2.02388,2.02484,19141600.0
2008-10-28 14:28:00,2.02471,2.02476,2.02423,2.0244,4673515.0
2008-10-28 14:29:00,2.02448,2.02448,2.02396,2.02438,9768969.0
2008-10-28 14:30:00,2.02417,2.02417,2.02387,2.02412,10561755.0
2008-10-28 14:31:00,2.02398,2.02398,2.02325,2.02325,18126905.0
2008-10-28 14:32:00,2.02309,2.02309,2.02285,2.02289,3830355.0
2008-10-28 14:33:00,2.02315,2.02367,2.02308,2.02339,7718563.0
2008-10-28 14:34:00,2.02341,2.02341,2.02321,2.02329,8145956.0
2008-10-28 14:35:00,2.02341,2.02387,2.02341,2.02387,5705145.0
2008-10-28 14:36:00,2.02408,2.02435,2.02408,2.02423,19420953.0
2008-10-28 14:37:00,2.02388,2.02388,2.02308,2.02308,6887894.0
2008-10-28 14:38:00,2.02278,2.02312,2.02278,2.02312,12381513.0
2008-10-28 14:39:00,2.02294,2.02346,2.02294,2.02329,7092477.0
2008-10-28 14:40:00,2.02306,2.02322,2.0228,2.0228,7779014.0
2008-10-28 14:41:00,2.02283,2.02336,2.02283,2.02336,4384815.0
2008-10-28 14:42:00,2.02344,2.02368,2.02287,2.02346,7942132.0
2008-10-28 14:43:00,2.02363,2.02391,2.02363,2.02383,2114872.0
2008-10-28 14:44:00,2.02405,2.02423,2.02405,2.02423,20966609.0
2008-10-28 14:45:00,2.02421,2.02427,2.024,2.02403,3400716.0
2008-10-28 14:46:00,2.02409,2.02413,2.02394,2.02398,16577653.0
2008-10-28 14:47:00,2.02379,2.02379,2.02271,2.02271,7455335.0
2008-10-28 14:48:00,2.0226,2.02299,2.02234,2.02234,4584176.0
2008-10-28 14:49:00,2.02226,2.02226,2.02173,2.02173,8541804.0
2008-10-28 14:50:00,2.02151,2.02151,2.02094,2.02101,4802335.0
2008-10-28 14:51:00,2.02099,2.02109,2.02088,2.02099,3268505.0
2008-10-28 14:52:00,2.02112,2.02112,2.02058,2.02058,5653340.0
2008-10-28 14:53:00,2.02028,2.02028,2.01975,2.01975,3880898.0
2008-10-28 14:54:00,2.01953,2.01957,2.01916,2.01957,3034639.0
2008-10-28 14:55:00,2.01953,2.01953,2.01889,2.01892,9172099.0
2008-10-28 14:56:00,2.01895,2.01895,2.01849,2.01849,4755724.0
2008-10-28 14:57:00,2.01879,2.01879,2.01849,2.01854,49902992.0
2008-10-28 14:58:00,2.01862,2.01862,2.0183,2.0183,16792415.0
2008-10-28 14:59:00,2.01822,2.01822,2.01798,2.01805,4003924.0
2008-10-28 15:00:00,2.01783,2.0182,2.01783,2.01818,4965785.0
2008-10-28 15:01:00,2.01806,2.01878,2.01785,2.01878,4008917.0
2008-10-28 15:02:00,2.01905,2.01963,2.01903,2.01963,7471205.0
2008-10-28 15:03:00,2.01953,2.02011,2.01953,2.01986,5949786.0
2008-10-28 15:04:00,2.01987,2.01999,2.01936,2.01936,3489630.0
2008-10-28 15:05:00,2.01912,2.01912,2.01844,2.01844,13300469.0
2008-10-28 15:06:00,2.01823,2.01834,2.01746,2.01746,10439248.0
2008-10-28 15:07:00,2.01731,2.01731,2.01688,2.01688,36423228.0
2008-10-28 15:08:00,2.01674,2.01674,2.01615,2.0165,6553915.0
2008-10-28 15:09:00,2.01677,2.01727,2.01677,2.01696,8552700.0
2008-10-28 15:10:00,2.01698,2.01822,2.01698,2.01822,19006482.0
2008-10-28 15:11:00,2.01845,2.01852,2.01825,2.01834,7616414.0
2008-10-28 15:12:00,2.01803,2.01869,2.01803,2.01869,15463630.0
2008-10-28 15:13:00,2.01881,2.01941,2.01881,2.01941,5061624.0
2008-10-28 15:14:00,2.01966,2.0206,2.01966,2.0206,1729352.0
2008-10-28 15:15:00,2.02076,2.02076,2.02035,2.02057,5856537.0
2008-10-28 15:16:00,2.02053,2.02053,2.01986,2.01986,5251792.0
2008-10-28 15:17:00,2.01975,2.01975,2.01962,2.01965,8038126.0
2008-10-28 15:18:00,2.01971,2.01974,2.01951,2.01951,9130298.0
2008-10-28 15:19:00,2.01959,2.01978,2.01945,2.01957,17420621.0
2008-10-28 15:20:00,2.01963,2.02077,2.01963,2.02077,3969076.0
2008-10-28 15:21:00,2.02112,2.02215,2.02112,2.02215,3919469.0
2008-10-28 15:22:00,2.02209,2.02209,2.02086,2.02086,3373488.0
2008-10-28 15:23:00,2.02082,2.02123,2.02078,2.02078,2543756.0
2008-10-28 15:24:00,2.02063,2.02075,2.02056,2.02059,8148793.0
2008-10-28 15:25:00,2.02039,2.02044,2.02026,2.02026,14050742.0
2008-10-28 15:26:00,2.02032,2.02114,2.02027,2.02114,9654575.0
2008-10-28 15:27:00,2.0215,2.02171,2.02139,2.02139,3571246.0
2008-10-28 15:28:00,2.0214,2.02201,2.02135,2.02201,10094473.0
2008-10-28 15:29:00,2.02215,2.02235,2.02201,2.02201,3634161.0
2008-10-28 15:30:00,2.02201,2.02225,2.02201,2.02225,4963733.0
2008-10-28 15:31:00,2.02213,2.02213,2.0211,2.0211,9548443.0
2008-10-28 15:32:00,2.02143,2.02224,2.02143,2.02174,10127149.0
2008-10-28 15:33:00,2.02157,2.02157,2.02046,2.02046,5227318.0
2008-10-28 15:34:00,2.02012,2.02012,2.01921,2.0195,8471073.0
2008-10-28 15:35:00,2.01958,2.02005,2.01958,2.02005,16450409.0
2008-10-28 15:36:00,2.02,2.02,2.01809,2.01809,4091630.0
2008-10-28 15:37:00,2.01799,2.01799,2.01781,2.01785,10797984.0
2008-10-28 15:38:00,2.0178,2.01794,2.01719,2.01719,13164378.0
2008-10-28 15:39:00,2.01697,2.01762,2.01686,2.01762,7425606.0
2008-10-28 15:40:00,2.01763,2.01823,2.01763,2.01823,11507447.0
2008-10-28 15:41:00,2.01834,2.01882,2.01834,2.01882,3078900.0
2008-10-28 15:42:00,2.01893,2.01962,2.01893,2.01962,8417311.0
2008-10-28 15:43:00,2.01955,2.02035,2.01955,2.02035,10092539.0
2008-10-28 15:44:00,2.02072,2.02072,2.01967,2.01967,5535333.0
2008-10-28 15:45:00,2.01956,2.01962,2.01938,2.01957,2448215.0
2008-10-28 15:46:00,2.01959,2.02028,2.01948,2.02028,4083034.0
2008-10-28 15:47:00,2.02027,2.02039,2.02025,2.02025,7965193.0
2008-10-28 15:48:00,2.02004,2.02004,2.01926,2.01926,10112592.0
2008-10-28 15:49:00,2.01909,2.01909,2.01869,2.01902,6078396.0
2008-10-28 15:50:00,2.01917,2.01946,2.01917,2.01939,2921687.0
2008-10-28 15:51:00,2.01894,2.01927,2.01894,2.01927,9437329.0
2008-10-28 15:52:00,2.0194,2.01979,2.0194,2.01959,3357160.0
2008-10-28 15:53:00,2.01978,2.02018,2.01978,2.01993,6767442.0
2008-10-28 15:54:00,2.02007,2.0202,2.01993,2.01996,7949928.0
2008-10-28 15:55:00,2.01981,2.01981,2.01923,2.01923,18533094.0
2008-10-28 15:56:00,2.01914,2.01914,2.01883,2.01883,10186576.0
2008-10-28 15:57:00,2.01867,2.01867,2.0185,2.01863,7185451.0
2008-10-28 15:58:00,2.0187,2.01904,2.01744,2.01849,2139886.0
2008-10-28 15:59:00,2.01815,2.01815,2.01735,2.01735,6573622.0
2008-10-28 16:00:00,2.01783,2.01892,2.01783,2.01892,11891064.0
2008-10-28 16:01:00,2.01907,2.01956,2.01907,2.01956,1446050.0
2008-10-28 16:02:00,2.01918,2.01918,2.01836,2.01836,11032761.0
2008-10-28 16:03:00,2.01808,2.01845,2.01801,2.01845,12078053.0
2008-10-28 16:04:00,2.01831,2.01831,2.01769,2.01769,15554117.0
2008-10-28 16:05:00,2.01752,2.01846,2.0174,2.01846,17426875.0
2008-10-28 16:06:00,2.01866,2.01954,2.01866,2.01954,3599274.0
2008-10-28 16:07:00,2.01951,2.02008,2.01927,2.02008,5631716.0
2008-10-28 16:08:00,2.02018,2.02018,2.01954,2.02009,5171697.0
2008-10-28 16:09:00,2.02028,2.02114,2.02028,2.02114,3761275.0
2008-10-28 16:10:00,2.02107,2.02107,2.02019,2.02019,2553777.0
2008-10-28 16:11:00,2.02009,2.0202,2.01968,2.01968,12519250.0
2008-10-28 16:12:00,2.01931,2.01931,2.01839,2.01839,6614867.0
2008-10-28 16:13:00,2.0182,2.01898,2.0181,2.01898,9198918.0
2008-10-28 16:14:00,2.01884,2.01884,2.01836,2.01839,7845140.0
2008-10-28 16:15:00,2.01831,2.01831,2.01757,2.01757,15432846.0
2008-10-28 16:16:00,2.01747,2.01747,2.017,2.017,4376693.0
2008-10-28 16:17:00,2.01692,2.01692,2.01624,2.01626,10206393.0
2008-10-28 16:18:00,2.0163,2.0163,2.0158,2.0158,3602536.0
2008-10-28 16:19:00,2.01559,2.01564,2.01487,2.01487,6574268.0
2008-10-28 16:20:00,2.01489,2.01489,2.01431,2.01441,7673311.0
2008-10-28 16:21:00,2.01431,2.01431,2.01371,2.01371,5459685.0
2008-10-28 16:22:00,2.01355,2.01355,2.01292,2.01292,8172897.0
2008-10-28 16:23:00,2.01279,2.01332,2.01248,2.01332,6893364.0
2008-10-28 16:24:00,2.0134,2.01388,2.0134,2.01388,13267882.0
2008-10-28 16:25:00,2.01398,2.01444,2.01398,2.01444,4841648.0
2008-10-28 16:26:00,2.01454,2.01513,2.01454,2.0151,7699305.0
2008-10-28 16:27:00,2.01537,2.01632,2.01537,2.01632,4161425.0
2008-10-28 16:28:00,2.01624,2.01624,2.01536,2.01567,13236753.0
2008-10-28 16:29:00,2.01563,2.01571,2.0154,2.0154,5531679.0
2008-10-28 16:30:00,2.01562,2.0163,2.01538,2.0163,14187641.0
2008-10-28 16:31:00,2.01612,2.0169,2.01599,2.0169,7801790.0
2008-10-28 16:32:00,2.01694,2.01694,2.0163,2.0163,4055665.0
2008-10-28 16:33:00,2.01592,2.01592,2.01539,2.01539,10294338.0
2008-10-28 16:34:00,2.01529,2.01663,2.01529,2.01663,10487714.0
2008-10-28 16:35:00,2.01687,2.01706,2.01636,2.01636,5609136.0
2008-10-28 16:36:00,2.01598,2.01598,2.01549,2.01563,3751834.0
2008-10-28 16:37:00,2.0154,2.0154,2.01439,2.01439,8015007.0
2008-10-28 16:38:00,2.01432,2.01432,2.01381,2.01381,5222306.0
2008-10-28 16:39:00,2.01361,2.01372,2.01311,2.01311,6143541.0
2008-10-28 16:40:00,2.01298,2.01298,2.01212,2.01212,8132571.0
2008-10-28 16:41:00,2.01192,2.01192,2.01114,2.01114,17491263.0
2008-10-28 16:42:00,2.01105,2.01109,2.01079,2.01109,6954260.0
2008-10-28 16:43:00,2.01113,2.0113,2.01083,2.0113,8451648.0
2008-10-28 16:44:00,2.01135,2.01135,2.01082,2.01088,22241109.0
2008-10-28 16:45:00,2.01095,2.01193,2.01095,2.01193,6948713.0
2008-10-28 16:46:00,2.01234,2.01381,2.01213,2.01381,2912604.0
2008-10-28 16:47:00,2.0141,2.01457,2.01403,2.0145,4643664.0
2008-10-28 16:48:00,2.0147,2.01566,2.01441,2.01566,4165592.0
2008-10-28 16:49:00,2.01546,2.01546,2.01443,2.01443,3672585.0
2008-10-28 16:50:00,2.01418,2.01418,2.0136,2.0136,7003323.0
2008-10-28 16:51:00,2.01343,2.01343,2.01212,2.01212,3445667.0
2008-10-28 16:52:00,2.01214,2.01237,2.01208,2.01237,13104457.0
2008-10-28 16:53:00,2.01254,2.01316,2.01254,2.01286,3199390.0
2008-10-28 16:54:00,2.01273,2.01273,2.01218,2.0124,7725192.0
2008-10-28 16:55:00,2.01232,2.01232,2.01203,2.01204,3433084.0
2008-10-28 16:56:00,2.01209,2.01304,2.01209,2.01254,9250120.0
2008-10-28 16:57:00,2.01215,2.01215,2.01098,2.01098,5632568.0
2008-10-28 16:58:00,2.01088,2.01145,2.01082,2.01145,20194841.0
2008-10-28 16:59:00,2.01114,2.01114,2.01033,2.01033,6366001.0
2008-10-28 17:00:00,2.01042,2.0114,2.01037,2.0114,3569602.0
2008-10-28 17:01:00,2.01128,2.01128,2.01099,2.01119,2637452.0
2008-10-28 17:02:00,2.0111,2.0111,2.0106,2.0106,7568898.0
2008-10-28 17:03:00,2.01044,2.01044,2.0098,2.01017,11884168.0
2008-10-28 17:04:00,2.01018,2.01018,2.00983,2.01003,4246314.0
2008-10-28 17:05:00,2.01015,2.01065,2.00997,2.01065,11027765.0
2008-10-28 17:06:00,2.01069,2.01069,2.01008,2.01013,6608053.0
2008-10-28 17:07:00,2.01018,2.01073,2.01018,2.01071,5886946.0
2008-10-28 17:08:00,2.01062,2.01062,2.00936,2.00936,8402447.0
2008-10-28 17:09:00,2.00942,2.00953,2.00893,2.00893,3067446.0
2008-10-28 17:10:00,2.00884,2.00923,2.00876,2.00923,7924681.0
2008-10-28 17:11:00,2.00921,2.00936,2.00902,2.00902,4701509.0
2008-10-28 17:12:00,2.00879,2.00879,2.0081,2.00838,10052711.0
2008-10-28 17:13:00,2.00807,2.0086,2.00732,2.0086,3998073.0
2008-10-28 17:14:00,2.00864,2.0093,2.00864,2.0093,3092291.0
2008-10-28 17:15:00,2.00931,2.00976,2.00931,2.00971,19352963.0
2008-10-28 17:16:00,2.00994,2.01029,2.00994,2.01001,8985487.0
2008-10-28 17:17:00,2.00988,2.00988,2.00906,2.00906,3007431.0
2008-10-28 17:18:00,2.00909,2.00916,2.00867,2.00867,4784890.0
2008-10-28 17:19:00,2.00846,2.00911,2.00798,2.00911,3126011.0
2008-10-28 17:20:00,2.00967,2.01031,2.00967,2.01015,3763555.0
2008-10-28 17:21:00,2.00994,2.00994,2.00961,2.00966,3716729.0
2008-10-28 17:22:00,2.00965,2.00993,2.00954,2.00968,15160138.0
2008-10-28 17:23:00,2.00964,2.01,2.00956,2.01,3765103.0
2008-10-28 17:24:00,2.01023,2.0106,2.01006,2.0106,4016836.0
2008-10-28 17:25:00,2.01058,2.0109,2.01056,2.01056,21149788.0
2008-10-28 17:26:00,2.01054,2.01056,2.01041,2.01051,4343872.0
2008-10-28 17:27:00,2.01046,2.01061,2.01046,2.01061,3767187.0
2008-10-28 17:28:00,2.01045,2.01047,2.01034,2.01043,3430883.0
2008-10-28 17:29:00,2.01046,2.01047,2.01021,2.01041,12801039.0
2008-10-28 17:30:00,2.01046,2.01092,2.01046,2.01092,7116808.0
2008-10-28 17:31:00,2.01103,2.01134,2.01102,2.01108,10772322.0
2008-10-28 17:32:00,2.0112,2.01124,2.01099,2.01121,4344531.0
2008-10-28 17:33:00,2.01133,2.01208,2.01133,2.01208,5447135.0
2008-10-28 17:34:00,2.01245,2.01312,2.01245,2.01312,4693233.0
2008-10-28 17:35:00,2.01329,2.01448,2.01329,2.01406,3770489.0
2008-10-28 17:36:00,2.01431,2.01544,2.01431,2.01539,6800523.0
2008-10-28 17:37:00,2.01527,2.01527,2.01476,2.01527,6733759.0
2008-10-28 17:38:00,2.01554,2.01568,2.01548,2.01548,4803788.0
2008-10-28 17:39:00,2.01561,2.01595,2.01561,2.0157,4234696.0
2008-10-28 17:40:00,2.01566,2.01566,2.01494,2.01494,8784635.0
2008-10-28 17:41:00,2.01488,2.01537,2.01488,2.01537,5975310.0
2008-10-28 17:42:00,2.01565,2.01775,2.01565,2.01775,14204142.0
2008-10-28 17:43:00,2.01813,2.01858,2.01813,2.01826,7504283.0
2008-10-28 17:44:00,2.01779,2.01812,2.01779,2.0178,3439130.0
2008-10-28 17:45:00,2.0179,2.01814,2.01779,2.01781,3598401.0
2008-10-28 17:46:00,2.01774,2.01774,2.01688,2.01688,4200644.0
2008-10-28 17:47:00,2.01677,2.01677,2.01583,2.01603,15983266.0
2008-10-28 17:48:00,2.0156,2.0156,2.01453,2.01512,3316726.0
2008-10-28 17:49:00,2.01509,2.01529,2.01484,2.01484,26696993.0
2008-10-28 17:50:00,2.01492,2.01568,2.01451,2.01568,12821128.0
2008-10-28 17:51:00,2.01577,2.01577,2.0154,2.0154,12069928.0
2008-10-28 17:52:00,2.01549,2.01591,2.01549,2.01591,11885779.0
2008-10-28 17:53:00,2.01602,2.01659,2.01601,2.01659,9982735.0
2008-10-28 17:54:00,2.01659,2.0167,2.01653,2.01666,14258139.0
2008-10-28 17:55:00,2.01681,2.01753,2.01681,2.01753,4712217.0
2008-10-28 17:56:00,2.01754,2.01835,2.01754,2.01835,7823549.0
2008-10-28 17:57:00,2.01854,2.01927,2.01854,2.01904,7691453.0
2008-10-28 17:58:00,2.01889,2.01889,2.01789,2.01789,9023549.0
2008-10-28 17:59:00,2.01762,2.01762,2.01673,2.01683,14316539.0
2008-10-28 18:00:00,2.01691,2.01782,2.01691,2.01782,4399088.0
2008-10-28 18:01:00,2.01763,2.01791,2.01757,2.01791,2504253.0
2008-10-28 18:02:00,2.01846,2.01942,2.01846,2.01942,4628588.0
2008-10-28 18:03:00,2.01936,2.01938,2.01909,2.01938,8005596.0
2008-10-28 18:04:00,2.0196,2.01997,2.0196,2.01997,9245709.0
2008-10-28 18:05:00,2.02008,2.02008,2.01989,2.02,6753987.0
2008-10-28 18:06:00,2.01993,2.01993,2.01939,2.01945,3191109.0
2008-10-28 18:07:00,2.01973,2.0201,2.01973,2.01979,12992364.0
2008-10-28 18:08:00,2.01957,2.01969,2.01913,2.01969,12384899.0
2008-10-28 18:09:00,2.01998,2.02057,2.01998,2.02007,6938313.0
2008-10-28 18:10:00,2.0202,2.02095,2.0202,2.02092,6848070.0
2008-10-28 18:11:00,2.02056,2.02056,2.01975,2.01975,3164945.0
2008-10-28 18:12:00,2.01998,2.02008,2.0194,2.0194,6419761.0
2008-10-28 18:13:00,2.01927,2.01927,2.01882,2.0192,5816501.0
2008-10-28 18:14:00,2.01926,2.01955,2.01924,2.01943,5155397.0
2008-10-28 18:15:00,2.01936,2.01936,2.01891,2.01916,5829279.0
2008-10-28 18:16:00,2.01914,2.01935,2.01903,2.01934,13056554.0
2008-10-28 18:17:00,2.01938,2.0196,2.01911,2.0196,6183315.0
2008-10-28 18:18:00,2.01964,2.01988,2.01964,2.01988,9560030.0
2008-10-28 18:19:00,2.02001,2.02068,2.02001,2.02065,2255617.0
2008-10-28 18:20:00,2.02059,2.02059,2.02,2.02,10038886.0
2008-10-28 18:21:00,2.02,2.0208,2.01999,2.0208,11789076.0
2008-10-28 18:22:00,2.02118,2.02159,2.02118,2.02159,3094280.0
2008-10-28 18:23:00,2.02153,2.02181,2.02153,2.02174,8070321.0
2008-10-28 18:24:00,2.02169,2.02169,2.02106,2.02106,3891160.0
2008-10-28 18:25:00,2.02089,2.02089,2.02067,2.02077,7646752.0
2008-10-28 18:26:00,2.02077,2.02077,2.02,2.02,6387815.0
2008-10-28 18:27:00,2.01972,2.01975,2.01957,2.01966,8833556.0
2008-10-28 18:28:00,2.01968,2.01968,2.01912,2.01912,4163550.0
2008-10-28 18:29:00,2.01923,2.01934,2.01906,2.01934,10503522.0
2008-10-28 18:30:00,2.01958,2.02012,2.01958,2.02012,8338888.0
2008-10-28 18:31:00,2.01989,2.01995,2.0193,2.0193,7956236.0
2008-10-28 18:32:00,2.0194,2.01955,2.01905,2.01954,5760635.0
2008-10-28 18:33:00,2.0195,2.01968,2.0194,2.0194,10559621.0
2008-10-28 18:34:00,2.01925,2.01925,2.01885,2.01893,32459250.0
2008-10-28 18:35:00,2.019,2.0191,2.01897,2.01903,3455026.0
2008-10-28 18:36:00,2.01883,2.01883,2.01764,2.01764,5892037.0
2008-10-28 18:37:00,2.01736,2.01736,2.0168,2.01709,7129233.0
2008-10-28 18:38:00,2.01727,2.0176,2.01727,2.0176,12464530.0
2008-10-28 18:39:00,2.01768,2.01796,2.01768,2.01796,4485840.0
2008-10-28 18:40:00,2.01793,2.01853,2.01793,2.01853,5398958.0
2008-10-28 18:41:00,2.01848,2.01849,2.01822,2.01822,5296804.0
2008-10-28 18:42:00,2.01829,2.01829,2.01806,2.01815,11816601.0
2008-10-28 18:43:00,2.01828,2.01852,2.01828,2.01832,2544001.0
2008-10-28 18:44:00,2.01815,2.01823,2.01782,2.01782,9856104.0
2008-10-28 18:45:00,2.01779,2.01779,2.01768,2.01772,4949588.0
2008-10-28 18:46:00,2.01777,2.01779,2.01737,2.01737,6955410.0
2008-10-28 18:47:00,2.01708,2.01708,2.01539,2.01539,19834392.0
2008-10-28 18:48:00,2.01539,2.01565,2.01528,2.01565,5701575.0
2008-10-28 18:49:00,2.01574,2.01592,2.01567,2.01592,9889628.0
2008-10-28 18:50:00,2.01547,2.01547,2.01469,2.01469,7741425.0
2008-10-28 18:51:00,2.01451,2.01451,2.01351,2.01351,5224357.0
2008-10-28 18:52:00,2.01315,2.01315,2.01199,2.01199,6614260.0
2008-10-28 18:53:00,2.0118,2.0118,2.01116,2.01116,3389492.0
2008-10-28 18:54:00,2.01104,2.01126,2.01104,2.01104,6359448.0
2008-10-28 18:55:00,2.01115,2.01172,2.01115,2.01161,5038136.0
2008-10-28 18:56:00,2.01176,2.01211,2.01176,2.01211,10625386.0
2008-10-28 18:57:00,2.01225,2.01313,2.01225,2.01313,16940207.0
2008-10-28 18:58:00,2.01355,2.01577,2.01355,2.01577,20152979.0
2008-10-28 18:59:00,2.016,2.01638,2.01591,2.01638,12342693.0
2008-10-28 19:00:00,2.01629,2.01629,2.01561,2.01561,11606560.0
2008-10-28 19:01:00,2.01551,2.01664,2.01531,2.01664,4757571.0
2008-10-28 19:02:00,2.01696,2.01751,2.01691,2.01751,14963104.0
2008-10-28 19:03:00,2.01748,2.01759,2.01732,2.01732,2526331.0
2008-10-28 19:04:00,2.01713,2.01716,2.01694,2.01694,12487539.0
2008-10-28 19:05:00,2.01707,2.01755,2.017,2.01755,6647211.0
2008-10-28 19:06:00,2.01731,2.01731,2.01654,2.01654,8290897.0
2008-10-28 19:07:00,2.01613,2.01641,2.01603,2.01641,13841307.0
2008-10-28 19:08:00,2.01672,2.01704,2.01616,2.01616,8553150.0
2008-10-28 19:09:00,2.0162,2.01696,2.0162,2.01696,13896255.0
2008-10-28 19:10:00,2.017,2.01758,2.017,2.01758,7766580.0
2008-10-28 19:11:00,2.01774,2.01839,2.01774,2.01834,6719686.0
2008-10-28 19:12:00,2.01855,2.01913,2.01855,2.01913,6706171.0
2008-10-28 19:13:00,2.01921,2.02042,2.01921,2.02042,17500128.0
2008-10-28 19:14:00,2.02039,2.02039,2.01881,2.01881,6339153.0
2008-10-28 19:15:00,2.01853,2.01859,2.01825,2.01859,16418131.0
2008-10-28 19:16:00,2.01864,2.01918,2.01857,2.01918,4185428.0
2008-10-28 19:17:00,2.01931,2.0197,2.01897,2.01897,18319821.0
2008-10-28 19:18:00,2.01875,2.01912,2.01875,2.01912,3945576.0
2008-10-28 19:19:00,2.01956,2.0205,2.01956,2.0205,8462958.0
2008-10-28 19:20:00,2.02061,2.02073,2.02004,2.02004,9600594.0
2008-10-28 19:21:00,2.01983,2.01983,2.0196,2.01973,8396385.0
2008-10-28 19:22:00,2.0198,2.02008,2.01935,2.02008,10672410.0
2008-10-28 19:23:00,2.02023,2.02023,2.01968,2.01968,11270942.0
2008-10-28 19:24:00,2.0195,2.0195,2.01864,2.01864,4826536.0
2008-10-28 19:25:00,2.01838,2.01838,2.01788,2.01814,17438313.0
2008-10-28 19:26:00,2.0185,2.01908,2.0185,2.01902,13473331.0
2008-10-28 19:27:00,2.01901,2.01901,2.01865,2.01865,6439350.0
2008-10-28 19:28:00,2.01857,2.01857,2.01841,2.01855,16975275.0
2008-10-28 19:29:00,2.0188,2.01907,2.0188,2.01897,10666185.0
2008-10-28 19:30:00,2.01864,2.01864,2.0172,2.0172,5050952.0
2008-10-28 19:31:00,2.01697,2.01709,2.01695,2.01705,8054362.0
2008-10-28 19:32:00,2.01723,2.01864,2.01723,2.01864,12831642.0
2008-10-28 19:33:00,2.0188,2.01898,2.01864,2.01864,8205203.0
2008-10-28 19:34:00,2.01877,2.01906,2.0187,2.0187,10759380.0
2008-10-28 19:35:00,2.01866,2.01866,2.01777,2.01777,5938311.0
2008-10-28 19:36:00,2.01797,2.01907,2.01797,2.01907,8845924.0
2008-10-28 19:37:00,2.01942,2.01995,2.01942,2.01995,4126832.0
2008-10-28 19:38:00,2.02023,2.02055,2.02023,2.02054,7162613.0
2008-10-28 19:39:00,2.02021,2.02021,2.0194,2.0194,3791062.0
2008-10-28 19:40:00,2.01934,2.01956,2.01934,2.01941,8955447.0
2008-10-28 19:41:00,2.01899,2.01899,2.01786,2.01786,7710377.0
2008-10-28 19:42:00,2.01771,2.01787,2.0177,2.01784,4095031.0
2008-10-28 19:43:00,2.01771,2.01771,2.01743,2.0176,12377621.0
2008-10-28 19:44:00,2.01774,2.01833,2.01774,2.0183,12924703.0
2008-10-28 19:45:00,2.01836,2.01861,2.01836,2.0186,7363818.0
2008-10-28 19:46:00,2.01868,2.01898,2.01868,2.01898,18638320.0
2008-10-28 19:47:00,2.01897,2.01897,2.01858,2.01858,6905648.0
2008-10-28 19:48:00,2.01847,2.01852,2.01843,2.01852,6320180.0
2008-10-28 19:49:00,2.01841,2.01841,2.01758,2.01758,7257484.0
2008-10-28 19:50:00,2.01753,2.01775,2.01735,2.01775,5735131.0
2008-10-28 19:51:00,2.0178,2.01789,2.01767,2.01789,6536498.0
2008-10-28 19:52:00,2.01809,2.01842,2.01798,2.01798,3615357.0
2008-10-28 19:53:00,2.01806,2.0206,2.01806,2.0206,23331676.0
2008-10-28 19:54:00,2.02044,2.02044,2.01984,2.02018,13354259.0
2008-10-28 19:55:00,2.02052,2.0211,2.02052,2.0211,4972351.0
2008-10-28 19:56:00,2.02146,2.02204,2.02112,2.02204,16911505.0
2008-10-28 19:57:00,2.02228,2.02288,2.02228,2.02288,7080563.0
2008-10-28 19:58:00,2.02304,2.02366,2.02304,2.02366,3294873.0
2008-10-28 19:59:00,2.02381,2.02396,2.02375,2.02375,2368189.0
2008-10-28 20:00:00,2.02388,2.02402,2.02335,2.02335,10194850.0
2008-10-28 20:01:00,2.02299,2.02316,2.02258,2.02258,12883699.0
2008-10-28 20:02:00,2.02244,2.02244,2.02224,2.02236,12642556.0
2008-10-28 20:03:00,2.02252,2.02301,2.02235,2.02301,4598642.0
2008-10-28 20:04:00,2.0229,2.02299,2.02289,2.02293,7778328.0
2008-10-28 20:05:00,2.02315,2.02407,2.02248,2.02248,8836420.0
2008-10-28 20:06:00,2.02356,2.02356,2.02292,2.02303,4671811.0
2008-10-28 20:07:00,2.02291,2.02297,2.02272,2.02283,7127427.0
2008-10-28 20:08:00,2.02297,2.02357,2.02297,2.0234,4966146.0
2008-10-28 20:09:00,2.02373,2.02429,2.02373,2.02429,2469927.0
2008-10-28 20:10:00,2.02435,2.02488,2.02435,2.02488,7686251.0
2008-10-28 20:11:00,2.02493,2.02555,2.02493,2.02555,5357699.0
2008-10-28 20:12:00,2.02565,2.02621,2.02565,2.02621,3522544.0
2008-10-28 20:13:00,2.02637,2.02726,2.02637,2.02705,8510509.0
2008-10-28 20:14:00,2.02696,2.02737,2.02696,2.02728,9019813.0
2008-10-28 20:15:00,2.02748,2.02827,2.02748,2.02827,5177710.0
2008-10-28 20:16:00,2.0285,2.02915,2.02843,2.02915,2024959.0
2008-10-28 20:17:00,2.02962,2.03089,2.02962,2.03083,4197647.0
2008-10-28 20:18:00,2.03101,2.03117,2.0305,2.03086,2992498.0
2008-10-28 20:19:00,2.03101,2.0313,2.03101,2.03105,18783017.0
2008-10-28 20:20:00,2.03083,2.03083,2.03034,2.03034,2400030.0
2008-10-28 20:21:00,2.0305,2.03127,2.0305,2.03115,4357956.0
2008-10-28 20:22:00,2.0313,2.03187,2.0313,2.03187,15685930.0
2008-10-28 20:23:00,2.03187,2.03251,2.03187,2.03251,4618556.0
2008-10-28 20:24:00,2.03261,2.0331,2.03251,2.0331,12018610.0
2008-10-28 20:25:00,2.03318,2.03391,2.03318,2.03391,5998327.0
2008-10-28 20:26:00,2.0339,2.03556,2.0339,2.03556,5570980.0
2008-10-28 20:27:00,2.03576,2.03733,2.03576,2.03733,10504142.0
2008-10-28 20:28:00,2.03776,2.03776,2.03673,2.03673,4694814.0
2008-10-28 20:29:00,2.03658,2.03765,2.03658,2.03765,11582037.0
2008-10-28 20:30:00,2.03768,2.03817,2.03768,2.03791,5044890.0
2008-10-28 20:31:00,2.03811,2.03916,2.03811,2.03916,8621698.0
2008-10-28 20:32:00,2.03941,2.03941,2.03852,2.03852,4675181.0
2008-10-28 20:33:00,2.03856,2.0388,2.03854,2.03863,13467163.0
2008-10-28 20:34:00,2.03858,2.03858,2.0381,2.0381,11513510.0
2008-10-28 20:35:00,2.03782,2.03782,2.037,2.037,12927317.0
2008-10-28 20:36:00,2.03719,2.03794,2.03719,2.03794,5393048.0
2008-10-28 20:37:00,2.03817,2.03879,2.03817,2.03827,11875161.0
2008-10-28 20:38:00,2.03789,2.03789,2.03659,2.03659,10076400.0
2008-10-28 20:39:00,2.03646,2.03681,2.03646,2.03663,3714811.0
2008-10-28 20:40:00,2.03674,2.03763,2.03674,2.03763,4865928.0
2008-10-28 20:41:00,2.03787,2.03817,2.03787,2.03794,3099612.0
2008-10-28 20:42:00,2.0376,2.0376,2.0373,2.0373,4957046.0
2008-10-28 20:43:00,2.03717,2.0376,2.03717,2.0376,4161711.0
2008-10-28 20:44:00,2.03761,2.03788,2.03722,2.03788,4634472.0
2008-10-28 20:45:00,2.03796,2.03796,2.0376,2.0376,7136044.0
2008-10-28 20:46:00,2.03763,2.03805,2.03755,2.03755,5736771.0
2008-10-28 20:47:00,2.03724,2.0373,2.03689,2.03689,4587271.0
2008-10-28 20:48:00,2.0366,2.03773,2.03648,2.03773,6504627.0
2008-10-28 20:49:00,2.03829,2.03885,2.03829,2.0388,8574856.0
2008-10-28 20:50:00,2.03848,2.03848,2.03827,2.03827,14099333.0
2008-10-28 20:51:00,2.03824,2.03858,2.03814,2.03858,12672659.0
2008-10-28 20:52:00,2.03873,2.03929,2.03873,2.03929,4702180.0
2008-10-28 20:53:00,2.03938,2.03943,2.03903,2.03943,5540593.0
2008-10-28 20:54:00,2.03963,2.04128,2.03963,2.04128,11831933.0
2008-10-28 20:55:00,2.04131,2.04132,2.04088,2.04088,3552739.0
2008-10-28 20:56:00,2.0406,2.0406,2.0403,2.04059,5480224.0
2008-10-28 20:57:00,2.04071,2.04117,2.04022,2.04022,5222319.0
2008-10-28 20:58:00,2.04016,2.04016,2.03945,2.03945,9572780.0
2008-10-28 20:59:00,2.03948,2.03948,2.03895,2.03895,5885041.0
2008-10-28 21:00:00,2.03884,2.03884,2.03802,2.03809,43126637.0
2008-10-28 21:01:00,2.03797,2.03797,2.03748,2.03748,6298085.0
2008-10-28 21:02:00,2.0372,2.03737,2.03674,2.03714,2970992.0
2008-10-28 21:03:00,2.03744,2.03794,2.03727,2.03794,6927948.0
2008-10-28 21:04:00,2.03822,2.03983,2.03822,2.03983,7459230.0
2008-10-28 21:05:00,2.03988,2.04006,2.0396,2.0396,3280296.0
2008-10-28 21:06:00,2.03981,2.04047,2.03981,2.04033,5440232.0
2008-10-28 21:07:00,2.03979,2.03979,2.0385,2.0385,3200043.0
2008-10-28 21:08:00,2.03839,2.03921,2.03837,2.03921,8793366.0
2008-10-28 21:09:00,2.03969,2.04089,2.03969,2.04089,11238631.0
2008-10-28 21:10:00,2.04077,2.04077,2.03963,2.03963,5590087.0
2008-10-28 21:11:00,2.03929,2.03929,2.03844,2.03849,9391200.0
2008-10-28 21:12:00,2.03828,2.03835,2.03777,2.03777,5727310.0
2008-10-28 21:13:00,2.03772,2.03772,2.03707,2.03707,11917685.0
2008-10-28 21:14:00,2.03703,2.03703,2.03653,2.03653,1676687.0
2008-10-28 21:15:00,2.03641,2.03683,2.03641,2.03665,7542384.0
2008-10-28 21:16:00,2.03653,2.03653,2.03601,2.03601,17343504.0
2008-10-28 21:17:00,2.03613,2.03618,2.03609,2.03609,3049955.0
2008-10-28 21:18:00,2.03586,2.03586,2.03536,2.03545,3080143.0
2008-10-28 21:19:00,2.03572,2.0362,2.03572,2.03606,12529721.0
2008-10-28 21:20:00,2.03605,2.03605,2.03561,2.03599,3522201.0
2008-10-28 21:21:00,2.03632,2.03753,2.03632,2.03753,8499403.0
2008-10-28 21:22:00,2.03739,2.03739,2.03666,2.03683,8384790.0
2008-10-28 21:23:00,2.0372,2.038,2.0368,2.03791,14500112.0
2008-10-28 21:24:00,2.03843,2.03877,2.0384,2.03876,5537801.0
2008-10-28 21:25:00,2.03899,2.0399,2.03899,2.03989,5910486.0
2008-10-28 21:26:00,2.03984,2.03984,2.03873,2.03873,10189458.0
2008-10-28 21:27:00,2.0387,2.0387,2.03775,2.03775,4606882.0
2008-10-28 21:28:00,2.03793,2.03806,2.03755,2.03806,16166709.0
2008-10-28 21:29:00,2.03853,2.03934,2.03853,2.03933,7289865.0
2008-10-28 21:30:00,2.03936,2.03947,2.03857,2.03947,13630002.0
2008-10-28 21:31:00,2.03994,2.04073,2.03983,2.03983,8376629.0
2008-10-28 21:32:00,2.03971,2.04035,2.03965,2.04035,9531717.0
2008-10-28 21:33:00,2.0407,2.04218,2.0407,2.04218,12013312.0
2008-10-28 21:34:00,2.04245,2.0426,2.04224,2.04224,6246155.0
2008-10-28 21:35:00,2.04176,2.04176,2.04075,2.04075,8611640.0
2008-10-28 21:36:00,2.04058,2.04072,2.04035,2.04049,4179576.0
2008-10-28 21:37:00,2.04052,2.04057,2.04011,2.04011,10470220.0
2008-10-28 21:38:00,2.03977,2.03991,2.03888,2.03888,12274005.0
2008-10-28 21:39:00,2.03888,2.03943,2.03888,2.03903,4930620.0
2008-10-28 21:40:00,2.03892,2.03892,2.03829,2.03878,2246096.0
2008-10-28 21:41:00,2.03891,2.03942,2.03891,2.03942,2893052.0
2008-10-28 21:42:00,2.03955,2.04009,2.03955,2.04009,6585061.0
2008-10-28 21:43:00,2.03979,2.04073,2.03979,2.04073,9025830.0
2008-10-28 21:44:00,2.04078,2.04131,2.04078,2.04131,3484299.0
2008-10-28 21:45:00,2.04146,2.04146,2.04098,2.04098,6109591.0
2008-10-28 21:46:00,2.0409,2.0409,2.0401,2.0401,6147101.0
2008-10-28 21:47:00,2.04002,2.04002,2.03949,2.03949,1412559.0
2008-10-28 21:48:00,2.03933,2.03938,2.03866,2.03866,15488615.0
2008-10-28 21:49:00,2.03853,2.03875,2.03818,2.03844,17603584.0
2008-10-28 21:50:00,2.03858,2.03873,2.03787,2.03787,5586298.0
2008-10-28 21:51:00,2.03766,2.03786,2.03751,2.03751,5248694.0
2008-10-28 21:52:00,2.03708,2.03708,2.03593,2.03593,6985909.0
2008-10-28 21:53:00,2.03578,2.03578,2.03489,2.03506,7691363.0
2008-10-28 21:54:00,2.03494,2.03494,2.03434,2.03434,4001794.0
2008-10-28 21:55:00,2.03438,2.03438,2.03372,2.03372,5862460.0
2008-10-28 21:56:00,2.03377,2.03377,2.03321,2.03321,9478498.0
2008-10-28 21:57:00,2.03313,2.03313,2.03252,2.03252,12783400.0
2008-10-28 21:58:00,2.03234,2.03239,2.03177,2.03177,25958968.0
2008-10-28 21:59:00,2.03165,2.03262,2.03134,2.03262,8658549.0
2008-10-28 22:00:00,2.03275,2.03448,2.03275,2.03448,9230600.0
2008-10-28 22:01:00,2.03469,2.03656,2.03469,2.03656,11202892.0
2008-10-28 22:02:00,2.03678,2.03839,2.03678,2.03839,10959593.0
2008-10-28 22:03:00,2.03845,2.0392,2.03845,2.0392,7200470.0
2008-10-28 22:04:00,2.03899,2.03899,2.03683,2.03683,5631349.0
2008-10-28 22:05:00,2.03671,2.03671,2.03628,2.0366,8701675.0
2008-10-28 22:06:00,2.03699,2.03771,2.03699,2.03771,3247287.0
2008-10-28 22:07:00,2.03774,2.03806,2.03774,2.03788,4383609.0
2008-10-28 22:08:00,2.03771,2.03785,2.03732,2.03732,14942255.0
2008-10-28 22:09:00,2.03709,2.03746,2.03702,2.03725,8509996.0
2008-10-28 22:10:00,2.03733,2.03827,2.03675,2.03827,5873722.0
2008-10-28 22:11:00,2.03852,2.03914,2.03852,2.0391,2309232.0
2008-10-28 22:12:00,2.03886,2.03891,2.03855,2.03855,3047443.0
2008-10-28 22:13:00,2.03816,2.03816,2.03729,2.03729,16134452.0
2008-10-28 22:14:00,2.03712,2.03712,2.03685,2.03693,4533055.0
2008-10-28 22:15:00,2.03704,2.03744,2.03704,2.03725,7673271.0
2008-10-28 22:16:00,2.03682,2.03682,2.03581,2.03587,4355923.0
2008-10-28 22:17:00,2.03611,2.03678,2.03611,2.03659,19148917.0
2008-10-28 22:18:00,2.03663,2.03676,2.03604,2.03604,11163453.0
2008-10-28 22:19:00,2.03587,2.03619,2.03587,2.03619,2944778.0
2008-10-28 22:20:00,2.03605,2.03605,2.03575,2.03575,5592286.0
2008-10-28 22:21:00,2.03533,2.03533,2.03414,2.03414,6078863.0
2008-10-28 22:22:00,2.03379,2.03379,2.03266,2.03283,2299364.0
2008-10-28 22:23:00,2.0331,2.03406,2.0331,2.03363,10992134.0
2008-10-28 22:24:00,2.03352,2.03419,2.03352,2.03384,8892165.0
2008-10-28 22:25:00,2.03383,2.03383,2.03359,2.03359,9110421.0
2008-10-28 22:26:00,2.03381,2.03414,2.03362,2.03366,5995875.0
2008-10-28 22:27:00,2.03381,2.03381,2.0335,2.0335,11821519.0
2008-10-28 22:28:00,2.03304,2.03304,2.0323,2.0323,8881436.0
2008-10-28 22:29:00,2.03232,2.03232,2.03153,2.03153,5425969.0
2008-10-28 22:30:00,2.0315,2.0315,2.03081,2.03081,10530839.0
2008-10-28 22:31:00,2.03065,2.0307,2.02991,2.02991,7135526.0
2008-10-28 22:32:00,2.02983,2.02988,2.02932,2.02932,9626342.0
2008-10-28 22:33:00,2.02941,2.02941,2.02894,2.02894,4743451.0
2008-10-28 22:34:00,2.02871,2.02921,2.02841,2.02841,4919045.0
2008-10-28 22:35:00,2.02822,2.02822,2.02792,2.02797,5864439.0
2008-10-28 22:36:00,2.02828,2.02844,2.02808,2.02808,12675435.0
2008-10-28 22:37:00,2.02814,2.02846,2.02814,2.02846,9809154.0
2008-10-28 22:38:00,2.02904,2.02968,2.02904,2.02968,8209203.0
2008-10-28 22:39:00,2.02973,2.03031,2.02973,2.03031,9763009.0
2008-10-28 22:40:00,2.03039,2.03061,2.03039,2.03061,5376438.0
2008-10-28 22:41:00,2.0306,2.03095,2.0306,2.03086,15747585.0
2008-10-28 22:42:00,2.03137,2.03185,2.03137,2.03185,5562058.0
2008-10-28 22:43:00,2.03165,2.03165,2.03067,2.03067,7589177.0
2008-10-28 22:44:00,2.03071,2.03071,2.0302,2.0302,6520237.0
2008-10-28 22:45:00,2.0301,2.0301,2.02925,2.02925,6603886.0
2008-10-28 22:46:00,2.02922,2.02922,2.02876,2.02876,2451263.0
2008-10-28 22:47:00,2.02858,2.02858,2.02815,2.02815,8677914.0
2008-10-28 22:48:00,2.02802,2.02802,2.02761,2.02761,16373024.0
2008-10-28 22:49:00,2.02756,2.02756,2.02706,2.02706,3947938.0
2008-10-28 22:50:00,2.0269,2.0269,2.02618,2.02618,10166012.0
2008-10-28 22:51:00,2.02618,2.02618,2.02571,2.02571,10425103.0
2008-10-28 22:52:00,2.02557,2.02557,2.02503,2.02503,3661973.0
2008-10-28 22:53:00,2.02498,2.02498,2.02426,2.02426,6711017.0
2008-10-28 22:54:00,2.02416,2.02416,2.02355,2.02355,4034016.0
2008-10-28 22:55:00,2.02311,2.02335,2.02306,2.0232,9841620.0
2008-10-28 22:56:00,2.02278,2.0232,2.02278,2.02309,5540161.0
2008-10-28 22:57:00,2.02305,2.02392,2.02305,2.02392,9671715.0
2008-10-28 22:58:00,2.02384,2.02385,2.02358,2.02358,3966014.0
2008-10-28 22:59:00,2.02348,2.02385,2.02335,2.02377,15676493.0
2008-10-28 23:00:00,2.02347,2.02347,2.02277,2.02277,5025906.0
2008-10-28 23:01:00,2.02244,2.02244,2.02232,2.02239,5645748.0
2008-10-28 23:02:00,2.02227,2.02337,2.02227,2.02337,17450399.0
2008-10-28 23:03:00,2.02347,2.02391,2.02342,2.02391,30255622.0
2008-10-28 23:04:00,2.02418,2.02418,2.02334,2.02334,18358661.0
2008-10-28 23:05:00,2.02319,2.02345,2.02305,2.02305,9393704.0
2008-10-28 23:06:00,2.02306,2.0237,2.02306,2.02361,12288379.0
2008-10-28 23:07:00,2.02412,2.02493,2.02412,2.02456,3948370.0
2008-10-28 23:08:00,2.02513,2.02564,2.02513,2.02564,5860583.0
2008-10-28 23:09:00,2.02567,2.02679,2.02567,2.02679,8206714.0
2008-10-28 23:10:00,2.02675,2.02677,2.0265,2.02677,20426357.0
2008-10-28 23:11:00,2.0267,2.02694,2.02656,2.02694,1457384.0
2008-10-28 23:12:00,2.02714,2.02742,2.02697,2.02697,2589230.0
2008-10-28 23:13:00,2.02677,2.02736,2.02677,2.02729,9482309.0
2008-10-28 23:14:00,2.02765,2.02813,2.02765,2.0281,4502401.0
2008-10-28 23:15:00,2.02825,2.02832,2.02805,2.02832,15382567.0
2008-10-28 23:16:00,2.02813,2.02813,2.02716,2.02716,7836943.0
2008-10-28 23:17:00,2.02722,2.02722,2.02635,2.02635,13140425.0
2008-10-28 23:18:00,2.02635,2.02661,2.02635,2.02656,11590836.0
2008-10-28 23:19:00,2.02655,2.02655,2.02617,2.02617,9279355.0
2008-10-28 23:20:00,2.02586,2.02586,2.02511,2.02511,4875995.0
2008-10-28 23:21:00,2.02498,2.02498,2.02389,2.02389,14776926.0
2008-10-28 23:22:00,2.02401,2.02454,2.02401,2.02454,9750840.0
2008-10-28 23:23:00,2.02474,2.02541,2.02474,2.02541,8031322.0
2008-10-28 23:24:00,2.02551,2.02571,2.02551,2.02568,9666066.0
2008-10-28 23:25:00,2.02549,2.02549,2.02524,2.02541,3443029.0
2008-10-28 23:26:00,2.02571,2.02617,2.02571,2.02617,8700019.0
2008-10-28 23:27:00,2.02615,2.02637,2.02615,2.02637,2632015.0
2008-10-28 23:28:00,2.02628,2.02628,2.02584,2.02587,16063674.0
2008-10-28 23:29:00,2.02607,2.0262,2.02607,2.02611,6102765.0
2008-10-28 23:30:00,2.02614,2.02619,2.02608,2.02609,4605042.0
2008-10-28 23:31:00,2.02584,2.02584,2.02443,2.02443,4072727.0
2008-10-28 23:32:00,2.0241,2.0241,2.02369,2.02369,12239327.0
2008-10-28 23:33:00,2.02359,2.02395,2.02359,2.02395,5080730.0
2008-10-28 23:34:00,2.02396,2.024,2.02381,2.024,5623201.0
2008-10-28 23:35:00,2.02394,2.0243,2.02394,2.02401,3966927.0
2008-10-28 23:36:00,2.02388,2.02397,2.02371,2.02397,4944528.0
2008-10-28 23:37:00,2.0237,2.02471,2.0237,2.02471,23991205.0
2008-10-28 23:38:00,2.02485,2.02669,2.02485,2.02669,9204157.0
2008-10-28 23:39:00,2.02668,2.02749,2.02668,2.02749,9678995.0
2008-10-28 23:40:00,2.02752,2.02797,2.02752,2.02795,6040617.0
2008-10-28 23:41:00,2.02811,2.02863,2.02809,2.02863,8853473.0
2008-10-28 23:42:00,2.02877,2.02948,2.02877,2.02948,12259558.0
2008-10-28 23:43:00,2.02958,2.03024,2.02958,2.03024,12347987.0
2008-10-28 23:44:00,2.03029,2.03075,2.03029,2.03075,8379665.0
2008-10-28 23:45:00,2.03126,2.03126,2.03103,2.03106,16820051.0
2008-10-28 23:46:00,2.03126,2.03155,2.03084,2.03084,6427245.0
2008-10-28 23:47:00,2.03064,2.03064,2.03044,2.03044,6016787.0
2008-10-28 23:48:00,2.03007,2.03007,2.02889,2.02889,10605801.0
2008-10-28 23:49:00,2.02884,2.02895,2.0287,2.0287,8317977.0
2008-10-28 23:50:00,2.02837,2.02837,2.02722,2.02722,15630845.0
2008-10-28 23:51:00,2.027,2.027,2.02638,2.02638,54696965.0
2008-10-28 23:52:00,2.02658,2.02767,2.02658,2.02767,24710485.0
2008-10-28 23:53:00,2.02777,2.02777,2.02723,2.02723,9698607.0
2008-10-28 23:54:00,2.02749,2.02835,2.02749,2.02834,2574847.0
2008-10-28 23:55:00,2.0281,2.0281,2.02765,2.02796,2080963.0
2008-10-28 23:56:00,2.02807,2.02934,2.02807,2.02934,3681065.0
2008-10-28 23:57:00,2.02939,2.03044,2.02939,2.03044,8359113.0
2008-10-28 23:58:00,2.03042,2.03063,2.03037,2.03063,4738305.0
2008-10-28 23:59:00,2.03096,2.03197,2.03096,2.03197,17191746.0
2008-10-29 00:00:00,2.03211,2.03215,2.03164,2.0319,4494468.0
2008-10-29 00:01:00,2.03157,2.03157,2.03069,2.03072,6957948.0
2008-10-29 00:02:00,2.03085,2.03092,2.03064,2.03064,5236890.0
2008-10-29 00:03:00,2.03065,2.03102,2.03031,2.03031,3956157.0
2008-10-29 00:04:00,2.02984,2.02991,2.02919,2.02927,1225954.0
2008-10-29 00:05:00,2.02929,2.03011,2.02929,2.03011,980331.0
2008-10-29 00:06:00,2.03062,2.03111,2.0304,2.0304,2208721.0
2008-10-29 00:07:00,2.02998,2.02998,2.02951,2.02951,21349662.0
2008-10-29 00:08:00,2.02967,2.03008,2.02967,2.03008,2122848.0
2008-10-29 00:09:00,2.03012,2.03018,2.02958,2.03018,5615190.0
2008-10-29 00:10:00,2.03035,2.03085,2.03035,2.03081,2893019.0
2008-10-29 00:11:00,2.03082,2.03109,2.03082,2.03109,15679098.0
2008-10-29 00:12:00,2.0312,2.03145,2.03119,2.03145,3444059.0
2008-10-29 00:13:00,2.03158,2.03226,2.03158,2.03226,7566928.0
2008-10-29 00:14:00,2.03248,2.03287,2.03248,2.03287,11634342.0
2008-10-29 00:15:00,2.03281,2.03281,2.03235,2.03235,15053886.0
2008-10-29 00:16:00,2.03248,2.03283,2.03248,2.03262,4220313.0
2008-10-29 00:17:00,2.03265,2.03328,2.03265,2.03323,2702924.0
2008-10-29 00:18:00,2.03307,2.03307,2.03225,2.03225,5898480.0
2008-10-29 00:19:00,2.03224,2.03258,2.03224,2.03258,3777205.0
2008-10-29 00:20:00,2.03245,2.03269,2.03241,2.03269,6008622.0
2008-10-29 00:21:00,2.03279,2.033,2.03264,2.03264,12638540.0
2008-10-29 00:22:00,2.0325,2.03255,2.03225,2.03255,5636288.0
2008-10-29 00:23:00,2.03249,2.03249,2.03221,2.03221,37198904.0
2008-10-29 00:24:00,2.03221,2.03221,2.03203,2.03207,3031122.0
2008-10-29 00:25:00,2.03213,2.03308,2.03213,2.03308,3393761.0
2008-10-29 00:26:00,2.03341,2.03369,2.03341,2.03369,8182753.0
2008-10-29 00:27:00,2.03389,2.03428,2.03389,2.03427,5933958.0
2008-10-29 00:28:00,2.03436,2.03455,2.03436,2.03455,8854528.0
2008-10-29 00:29:00,2.03464,2.0347,2.03453,2.03453,16027451.0
2008-10-29 00:30:00,2.03454,2.03511,2.03454,2.03511,4230629.0
2008-10-29 00:31:00,2.03531,2.03581,2.03531,2.03564,13428075.0
2008-10-29 00:32:00,2.03576,2.03576,2.03566,2.03567,6619333.0
2008-10-29 00:33:00,2.03557,2.03557,2.03513,2.03513,55861437.0
2008-10-29 00:34:00,2.03509,2.03509,2.03484,2.03492,15704162.0
2008-10-29 00:35:00,2.03478,2.03478,2.03424,2.03424,1342184.0
2008-10-29 00:36:00,2.03443,2.03443,2.03421,2.03425,4394509.0
2008-10-29 00:37:00,2.03432,2.0347,2.03431,2.0347,15239512.0
2008-10-29 00:38:00,2.03472,2.03473,2.03458,2.03473,9553597.0
2008-10-29 00:39:00,2.03493,2.03534,2.03493,2.03534,53679822.0
2008-10-29 00:40:00,2.03559,2.03662,2.03559,2.03662,14828018.0
2008-10-29 00:41:00,2.03643,2.03643,2.03568,2.0357,8794802.0
2008-10-29 00:42:00,2.03571,2.03587,2.03571,2.03587,6264108.0
2008-10-29 00:43:00,2.03593,2.03606,2.0358,2.0358,3131282.0
2008-10-29 00:44:00,2.03575,2.03583,2.03557,2.0356,9434097.0
2008-10-29 00:45:00,2.03557,2.0358,2.03531,2.0358,5924598.0
2008-10-29 00:46:00,2.03567,2.03574,2.03549,2.03552,9972283.0
2008-10-29 00:47:00,2.0354,2.0354,2.03497,2.03497,2225515.0
2008-10-29 00:48:00,2.03476,2.03476,2.03449,2.03472,14202149.0
2008-10-29 00:49:00,2.0347,2.03503,2.03461,2.03503,3581967.0
2008-10-29 00:50:00,2.03533,2.03574,2.035,2.035,5447410.0
2008-10-29 00:51:00,2.03494,2.03494,2.03335,2.03335,13254941.0
2008-10-29 00:52:00,2.03335,2.03364,2.03335,2.03356,6316550.0
2008-10-29 00:53:00,2.03366,2.03381,2.03358,2.03358,4817349.0
2008-10-29 00:54:00,2.03364,2.03499,2.03364,2.03499,14035532.0
2008-10-29 00:55:00,2.03531,2.03598,2.03531,2.03598,13896713.0
2008-10-29 00:56:00,2.03591,2.03601,2.03548,2.03556,3387745.0
2008-10-29 00:57:00,2.03556,2.03602,2.03556,2.03578,6731473.0
2008-10-29 00:58:00,2.03555,2.03555,2.03401,2.03519,17575401.0
2008-10-29 00:59:00,2.03513,2.03518,2.03497,2.03497,8121681.0
2008-10-29 01:00:00,2.03505,2.03544,2.03505,2.03544,8770399.0
2008-10-29 01:01:00,2.0356,2.03609,2.03556,2.03609,7859708.0
2008-10-29 01:02:00,2.03607,2.03607,2.03585,2.03591,27079152.0
2008-10-29 01:03:00,2.0358,2.03593,2.0358,2.03593,3262592.0
2008-10-29 01:04:00,2.03609,2.03653,2.03609,2.03653,6474197.0
2008-10-29 01:05:00,2.03686,2.03824,2.03686,2.03772,8807490.0
2008-10-29 01:06:00,2.03784,2.03821,2.03737,2.03821,7290802.0
2008-10-29 01:07:00,2.0383,2.03832,2.03778,2.03804,4785623.0
2008-10-29 01:08:00,2.03768,2.03768,2.03725,2.03725,10599841.0
2008-10-29 01:09:00,2.03729,2.03751,2.03729,2.03738,7597889.0
2008-10-29 01:10:00,2.03752,2.03779,2.03747,2.03747,5739504.0
2008-10-29 01:11:00,2.0376,2.03788,2.0376,2.0376,2751253.0
2008-10-29 01:12:00,2.03716,2.03716,2.03572,2.03572,1042586.0
2008-10-29 01:13:00,2.03556,2.03561,2.0349,2.0349,24332249.0
2008-10-29 01:14:00,2.03519,2.03598,2.03519,2.03598,3909995.0
2008-10-29 01:15:00,2.03602,2.03697,2.03602,2.03694,7384408.0
2008-10-29 01:16:00,2.03689,2.03727,2.03675,2.03714,5293675.0
2008-10-29 01:17:00,2.03701,2.03701,2.03656,2.03656,13095465.0
2008-10-29 01:18:00,2.03657,2.03657,2.03638,2.0364,2748019.0
2008-10-29 01:19:00,2.03635,2.03656,2.03635,2.03649,19818852.0
2008-10-29 01:20:00,2.03642,2.03663,2.03609,2.03663,8874926.0
2008-10-29 01:21:00,2.03673,2.03701,2.03673,2.03701,12006528.0
2008-10-29 01:22:00,2.03696,2.03717,2.03671,2.03671,3629218.0
2008-10-29 01:23:00,2.03653,2.03708,2.03652,2.03708,3892426.0
2008-10-29 01:24:00,2.03717,2.03724,2.0371,2.03724,2750329.0
2008-10-29 01:25:00,2.03735,2.03786,2.03735,2.03786,6972414.0
2008-10-29 01:26:00,2.03792,2.03809,2.03782,2.03809,8369138.0
2008-10-29 01:27:00,2.03809,2.03809,2.03765,2.03765,5358009.0
2008-10-29 01:28:00,2.03742,2.03742,2.03668,2.03679,3575232.0
2008-10-29 01:29:00,2.03648,2.03654,2.03613,2.03654,5400091.0
2008-10-29 01:30:00,2.03659,2.03684,2.03645,2.03645,4357082.0
2008-10-29 01:31:00,2.03606,2.03606,2.03563,2.03605,5558349.0
2008-10-29 01:32:00,2.03618,2.03636,2.03597,2.03597,4170277.0
2008-10-29 01:33:00,2.03592,2.03623,2.03592,2.03623,5257494.0
2008-10-29 01:34:00,2.03613,2.03613,2.03543,2.03543,6438625.0
2008-10-29 01:35:00,2.03526,2.03526,2.03444,2.03519,4935428.0
2008-10-29 01:36:00,2.03533,2.03557,2.03524,2.03556,4978071.0
2008-10-29 01:37:00,2.03564,2.03607,2.03559,2.03607,6585102.0
2008-10-29 01:38:00,2.03639,2.03733,2.03639,2.03733,3771255.0
2008-10-29 01:39:00,2.03761,2.03783,2.0376,2.03783,2827287.0
2008-10-29 01:40:00,2.03785,2.03816,2.03785,2.03808,12681854.0
2008-10-29 01:41:00,2.03785,2.03821,2.03734,2.03821,6444213.0
2008-10-29 01:42:00,2.03831,2.03847,2.03829,2.03847,15964517.0
2008-10-29 01:43:00,2.03859,2.03888,2.03859,2.03888,8904326.0
2008-10-29 01:44:00,2.03888,2.03905,2.03885,2.03885,12053966.0
2008-10-29 01:45:00,2.0385,2.0385,2.03827,2.03834,6142471.0
2008-10-29 01:46:00,2.03837,2.03837,2.03824,2.03831,14451565.0
2008-10-29 01:47:00,2.03849,2.03931,2.03849,2.03931,9530894.0
2008-10-29 01:48:00,2.03949,2.03964,2.03949,2.0395,11422273.0
2008-10-29 01:49:00,2.03967,2.04018,2.03859,2.04,8507665.0
2008-10-29 01:50:00,2.04005,2.0403,2.04005,2.0403,5383702.0
2008-10-29 01:51:00,2.04026,2.04049,2.04016,2.04049,12874167.0
2008-10-29 01:52:00,2.04093,2.04258,2.04093,2.04258,7896829.0
2008-10-29 01:53:00,2.04282,2.04325,2.04282,2.04287,10781040.0
2008-10-29 01:54:00,2.04267,2.04267,2.04234,2.04254,10869594.0
2008-10-29 01:55:00,2.04248,2.04248,2.04107,2.04107,4352693.0
2008-10-29 01:56:00,2.0408,2.0408,2.04043,2.04043,3862838.0
2008-10-29 01:57:00,2.04017,2.04017,2.03899,2.03899,5256578.0
2008-10-29 01:58:00,2.03926,2.03956,2.03926,2.03956,6677711.0
2008-10-29 01:59:00,2.03965,2.04027,2.03965,2.04027,3816816.0
2008-10-29 02:00:00,2.03942,2.03978,2.03942,2.03978,4061887.0
2008-10-29 02:01:00,2.03974,2.03983,2.03966,2.03975,6814686.0
2008-10-29 02:02:00,2.03962,2.04012,2.03962,2.0401,5832865.0
2008-10-29 02:03:00,2.0401,2.04021,2.04003,2.04018,3563176.0
2008-10-29 02:04:00,2.04016,2.04016,2.03991,2.04009,4696982.0
2008-10-29 02:05:00,2.04004,2.04004,2.03984,2.03996,11304829.0
2008-10-29 02:06:00,2.03996,2.04053,2.03996,2.04053,11286685.0
2008-10-29 02:07:00,2.04051,2.0407,2.04035,2.04059,7474517.0
2008-10-29 02:08:00,2.04075,2.04102,2.04072,2.04102,13652351.0
2008-10-29 02:09:00,2.04115,2.04152,2.04115,2.04127,5608024.0
2008-10-29 02:10:00,2.04119,2.04119,2.03945,2.04091,9343948.0
2008-10-29 02:11:00,2.04069,2.04069,2.03912,2.03965,12308486.0
2008-10-29 02:12:00,2.03978,2.03999,2.0396,2.0396,9794363.0
2008-10-29 02:13:00,2.03947,2.03959,2.03911,2.03911,14056575.0
2008-10-29 02:14:00,2.03897,2.03897,2.03804,2.03804,6773042.0
2008-10-29 02:15:00,2.03803,2.03803,2.03728,2.03728,13160789.0
2008-10-29 02:16:00,2.0372,2.03741,2.0361,2.03631,8252389.0
2008-10-29 02:17:00,2.0368,2.0376,2.03676,2.0376,15215895.0
2008-10-29 02:18:00,2.03737,2.03737,2.03712,2.03712,6277238.0
2008-10-29 02:19:00,2.03694,2.03749,2.0367,2.03749,12690735.0
2008-10-29 02:20:00,2.0379,2.03937,2.0379,2.03937,2621987.0
2008-10-29 02:21:00,2.03923,2.03923,2.03877,2.0391,3586208.0
2008-10-29 02:22:00,2.03902,2.03902,2.03872,2.03887,6123399.0
2008-10-29 02:23:00,2.03904,2.04067,2.03904,2.04067,5023787.0
2008-10-29 02:24:00,2.04091,2.04331,2.04091,2.04331,4796335.0
2008-10-29 02:25:00,2.04358,2.04462,2.04358,2.04462,6055323.0
2008-10-29 02:26:00,2.04478,2.0455,2.04478,2.0455,5444795.0
2008-10-29 02:27:00,2.04566,2.04585,2.04566,2.04573,4312147.0
2008-10-29 02:28:00,2.04578,2.04578,2.0454,2.04545,5333795.0
2008-10-29 02:29:00,2.04522,2.04522,2.04354,2.04354,4721079.0
2008-10-29 02:30:00,2.0436,2.0436,2.04304,2.04318,5744166.0
2008-10-29 02:31:00,2.04334,2.04489,2.04334,2.04489,3357970.0
2008-10-29 02:32:00,2.04539,2.04539,2.04463,2.04463,5875011.0
2008-10-29 02:33:00,2.04456,2.04456,2.04368,2.04368,8467358.0
2008-10-29 02:34:00,2.04346,2.04414,2.04314,2.04414,6537049.0
2008-10-29 02:35:00,2.04394,2.04429,2.0437,2.04429,2724179.0
2008-10-29 02:36:00,2.04437,2.04508,2.04437,2.04508,4018196.0
2008-10-29 02:37:00,2.04511,2.04511,2.04491,2.04505,3907006.0
2008-10-29 02:38:00,2.04537,2.04596,2.04537,2.04539,11917152.0
2008-10-29 02:39:00,2.04537,2.04562,2.04515,2.04562,8391571.0
2008-10-29 02:40:00,2.04566,2.0459,2.04556,2.04556,19712406.0
2008-10-29 02:41:00,2.04523,2.04592,2.04477,2.04592,2769342.0
2008-10-29 02:42:00,2.04571,2.04571,2.04416,2.04482,13876718.0
2008-10-29 02:43:00,2.0447,2.0447,2.04259,2.04284,5319207.0
2008-10-29 02:44:00,2.0429,2.0434,2.0429,2.0434,7441710.0
2008-10-29 02:45:00,2.04328,2.04328,2.0424,2.04247,3946699.0
2008-10-29 02:46:00,2.04225,2.04225,2.0411,2.04113,25702177.0
2008-10-29 02:47:00,2.04177,2.04266,2.04177,2.04266,948322.0
2008-10-29 02:48:00,2.04297,2.04325,2.04273,2.04273,2664135.0
2008-10-29 02:49:00,2.04231,2.04231,2.04126,2.04183,5672007.0
2008-10-29 02:50:00,2.04207,2.04274,2.04207,2.04274,7421262.0
2008-10-29 02:51:00,2.04298,2.04359,2.04298,2.04338,10334250.0
2008-10-29 02:52:00,2.04341,2.04358,2.04306,2.04358,5138648.0
2008-10-29 02:53:00,2.04377,2.04383,2.04276,2.04276,7328914.0
2008-10-29 02:54:00,2.04241,2.04259,2.04181,2.04181,9773070.0
2008-10-29 02:55:00,2.0417,2.0417,2.0404,2.04043,6084201.0
2008-10-29 02:56:00,2.04066,2.04182,2.04066,2.04182,3165712.0
2008-10-29 02:57:00,2.04194,2.04194,2.04129,2.04129,25138462.0
2008-10-29 02:58:00,2.04097,2.04097,2.04055,2.04083,8503417.0
2008-10-29 02:59:00,2.04113,2.04208,2.04113,2.04208,8418505.0
2008-10-29 03:00:00,2.0422,2.04225,2.04181,2.04181,8364246.0
2008-10-29 03:01:00,2.04173,2.04173,2.03992,2.0417,16014030.0
2008-10-29 03:02:00,2.04179,2.04183,2.04024,2.04024,6378729.0
2008-10-29 03:03:00,2.04017,2.04017,2.03963,2.03963,3758315.0
2008-10-29 03:04:00,2.03955,2.04004,2.03904,2.04004,14559156.0
2008-10-29 03:05:00,2.04042,2.04058,2.04024,2.04026,12836593.0
2008-10-29 03:06:00,2.04004,2.04004,2.03936,2.03952,5156658.0
2008-10-29 03:07:00,2.03929,2.03929,2.03825,2.03887,6272642.0
2008-10-29 03:08:00,2.03909,2.03956,2.03909,2.03956,13391532.0
2008-10-29 03:09:00,2.03964,2.03985,2.03905,2.03905,5693365.0
2008-10-29 03:10:00,2.03865,2.03865,2.03639,2.03639,3636515.0
2008-10-29 03:11:00,2.03647,2.03692,2.03622,2.03692,15642855.0
2008-10-29 03:12:00,2.03712,2.03762,2.03712,2.03762,2358287.0
2008-10-29 03:13:00,2.03781,2.03824,2.03781,2.03824,10245847.0
2008-10-29 03:14:00,2.03827,2.03827,2.03799,2.038,5772774.0
2008-10-29 03:15:00,2.03772,2.03772,2.03719,2.0375,9186967.0
2008-10-29 03:16:00,2.0379,2.03896,2.0379,2.03896,3221482.0
2008-10-29 03:17:00,2.03914,2.03925,2.03887,2.03887,6094084.0
2008-10-29 03:18:00,2.0388,2.03921,2.03877,2.03896,9755742.0
2008-10-29 03:19:00,2.03884,2.03904,2.03884,2.03904,13761501.0
2008-10-29 03:20:00,2.03896,2.03896,2.03834,2.03887,49310878.0
2008-10-29 03:21:00,2.03865,2.03865,2.03715,2.03715,9287963.0
2008-10-29 03:22:00,2.03714,2.03726,2.03637,2.03637,13974793.0
2008-10-29 03:23:00,2.0362,2.0362,2.0359,2.0359,4346265.0
2008-10-29 03:24:00,2.03565,2.03637,2.03565,2.03625,1489495.0
2008-10-29 03:25:00,2.03593,2.03644,2.03559,2.03644,14440611.0
2008-10-29 03:26:00,2.03668,2.03705,2.03666,2.03666,53181112.0
2008-10-29 03:27:00,2.03661,2.0368,2.03626,2.03626,7128292.0
2008-10-29 03:28:00,2.03607,2.03637,2.03601,2.03601,12957710.0
2008-10-29 03:29:00,2.03628,2.03713,2.03628,2.03656,4369131.0
2008-10-29 03:30:00,2.0365,2.03705,2.03623,2.03705,15094602.0
2008-10-29 03:31:00,2.0376,2.0384,2.0376,2.0378,8795597.0
2008-10-29 03:32:00,2.03743,2.03743,2.03714,2.0374,5650311.0
2008-10-29 03:33:00,2.03764,2.03831,2.03764,2.03831,7663191.0
2008-10-29 03:34:00,2.03834,2.03861,2.03785,2.03785,3561882.0
2008-10-29 03:35:00,2.03733,2.03733,2.03685,2.03702,3230785.0
2008-10-29 03:36:00,2.03708,2.0376,2.03708,2.0376,37158029.0
2008-10-29 03:37:00,2.03785,2.03842,2.03785,2.03842,5324788.0
2008-10-29 03:38:00,2.03861,2.03887,2.03847,2.03858,12225324.0
2008-10-29 03:39:00,2.03834,2.03858,2.03831,2.03846,5935612.0
2008-10-29 03:40:00,2.03864,2.0387,2.03848,2.03848,4155800.0
2008-10-29 03:41:00,2.03848,2.03848,2.03834,2.03834,6240456.0
2008-10-29 03:42:00,2.03811,2.03827,2.03811,2.03824,2991284.0
2008-10-29 03:43:00,2.03821,2.03829,2.03797,2.03799,4678318.0
2008-10-29 03:44:00,2.03815,2.03822,2.03775,2.03793,14171032.0
2008-10-29 03:45:00,2.03824,2.03825,2.03738,2.03738,10640519.0
2008-10-29 03:46:00,2.03723,2.03738,2.03711,2.03738,7422922.0
2008-10-29 03:47:00,2.03752,2.03774,2.03752,2.03774,3633739.0
2008-10-29 03:48:00,2.03767,2.03767,2.03728,2.03728,16983424.0
2008-10-29 03:49:00,2.0374,2.03756,2.03729,2.03749,2770029.0
2008-10-29 03:50:00,2.0377,2.03783,2.03751,2.03783,5944517.0
2008-10-29 03:51:00,2.03784,2.03784,2.03755,2.03767,2281405.0
2008-10-29 03:52:00,2.03753,2.03799,2.03744,2.03799,20165924.0
2008-10-29 03:53:00,2.03817,2.03838,2.03801,2.03801,2090208.0
2008-10-29 03:54:00,2.03799,2.038,2.03786,2.03786,992238.0
2008-10-29 03:55:00,2.03795,2.03813,2.0379,2.03807,1188977.0
2008-10-29 03:56:00,2.03821,2.03841,2.03821,2.03838,3798154.0
2008-10-29 03:57:00,2.03844,2.03844,2.03794,2.03794,4885614.0
2008-10-29 03:58:00,2.0377,2.0377,2.03727,2.03731,7300333.0
2008-10-29 03:59:00,2.03745,2.0377,2.03745,2.0377,4365256.0
2008-10-29 04:00:00,2.03786,2.03819,2.03786,2.03819,16476657.0
2008-10-29 04:01:00,2.03831,2.03846,2.03826,2.03831,5049343.0
2008-10-29 04:02:00,2.03825,2.03829,2.0382,2.03821,8486409.0
2008-10-29 04:03:00,2.03825,2.03825,2.03803,2.03803,3495456.0
2008-10-29 04:04:00,2.03783,2.03786,2.03723,2.03786,2098378.0
2008-10-29 04:05:00,2.03806,2.03852,2.03806,2.03852,2394315.0
2008-10-29 04:06:00,2.0384,2.03857,2.0384,2.03852,9599730.0
2008-10-29 04:07:00,2.03843,2.03884,2.03843,2.03876,25627968.0
2008-10-29 04:08:00,2.03871,2.03871,2.03787,2.03787,55898790.0
2008-10-29 04:09:00,2.03765,2.03765,2.03746,2.03757,16582692.0
2008-10-29 04:10:00,2.03776,2.03805,2.0376,2.03781,8755767.0
2008-10-29 04:11:00,2.03797,2.03817,2.03786,2.03786,9695403.0
2008-10-29 04:12:00,2.03754,2.03754,2.03704,2.03709,6608947.0
2008-10-29 04:13:00,2.03703,2.03718,2.03703,2.03709,6012390.0
2008-10-29 04:14:00,2.03697,2.03749,2.03697,2.03749,15414269.0
2008-10-29 04:15:00,2.03769,2.03828,2.03769,2.03826,7675092.0
2008-10-29 04:16:00,2.03833,2.03862,2.03833,2.03862,12619303.0
2008-10-29 04:17:00,2.03875,2.03913,2.03875,2.03883,11218482.0
2008-10-29 04:18:00,2.03854,2.03854,2.03813,2.03813,9007499.0
2008-10-29 04:19:00,2.03796,2.03807,2.03772,2.03772,6015354.0
2008-10-29 04:20:00,2.03777,2.03804,2.03777,2.03802,10619918.0
2008-10-29 04:21:00,2.03833,2.03903,2.0383,2.03903,8730940.0
2008-10-29 04:22:00,2.03943,2.03984,2.0392,2.03946,22626811.0
2008-10-29 04:23:00,2.03982,2.03982,2.03948,2.03956,5277541.0
2008-10-29 04:24:00,2.03964,2.0397,2.039,2.039,4337334.0
2008-10-29 04:25:00,2.03856,2.03856,2.0381,2.0381,5799505.0
2008-10-29 04:26:00,2.03813,2.03813,2.03778,2.03783,5422339.0
2008-10-29 04:27:00,2.0379,2.03812,2.03789,2.03812,12160285.0
2008-10-29 04:28:00,2.03832,2.03899,2.03832,2.03899,4411054.0
2008-10-29 04:29:00,2.03903,2.03937,2.03903,2.03937,4468746.0
2008-10-29 04:30:00,2.03931,2.03956,2.03903,2.03944,6611881.0
2008-10-29 04:31:00,2.03929,2.03937,2.0389,2.03906,15260950.0
2008-10-29 04:32:00,2.03907,2.03907,2.03877,2.03877,2863689.0
2008-10-29 04:33:00,2.03872,2.03873,2.03846,2.03846,8801232.0
2008-10-29 04:34:00,2.03843,2.03851,2.03842,2.03851,3749759.0
2008-10-29 04:35:00,2.03871,2.03896,2.03871,2.03883,10449800.0
2008-10-29 04:36:00,2.03878,2.03881,2.03835,2.03835,8243171.0
2008-10-29 04:37:00,2.03822,2.03831,2.03808,2.03831,9510231.0
2008-10-29 04:38:00,2.03825,2.03851,2.03825,2.03851,16349776.0
2008-10-29 04:39:00,2.03853,2.03903,2.03853,2.03903,4953266.0
2008-10-29 04:40:00,2.0391,2.03922,2.03905,2.03918,10038247.0
2008-10-29 04:41:00,2.03907,2.03917,2.03892,2.03892,10854875.0
2008-10-29 04:42:00,2.03892,2.0391,2.03881,2.03881,14506981.0
2008-10-29 04:43:00,2.03862,2.03872,2.03833,2.03862,8329201.0
2008-10-29 04:44:00,2.03868,2.03891,2.03868,2.03883,15277152.0
2008-10-29 04:45:00,2.03855,2.03855,2.03821,2.03821,4112534.0
2008-10-29 04:46:00,2.03821,2.03828,2.03813,2.03828,8822393.0
2008-10-29 04:47:00,2.03833,2.0384,2.03824,2.03835,2379589.0
2008-10-29 04:48:00,2.03836,2.03836,2.03831,2.03831,1453170.0
2008-10-29 04:49:00,2.03837,2.03849,2.03835,2.03849,22132797.0
2008-10-29 04:50:00,2.03838,2.03838,2.0381,2.0381,8325772.0
2008-10-29 04:51:00,2.0381,2.03819,2.03795,2.03819,6335081.0
2008-10-29 04:52:00,2.03803,2.03883,2.03803,2.03835,4085647.0
2008-10-29 04:53:00,2.03805,2.03805,2.0378,2.0378,12848577.0
2008-10-29 04:54:00,2.03776,2.03779,2.0375,2.03769,9247591.0
2008-10-29 04:55:00,2.03772,2.03798,2.03772,2.03791,18349486.0
2008-10-29 04:56:00,2.03782,2.03797,2.03778,2.0379,33258899.0
2008-10-29 04:57:00,2.03774,2.03774,2.03708,2.03712,16024241.0
2008-10-29 04:58:00,2.03769,2.03841,2.03769,2.03841,5469626.0
2008-10-29 04:59:00,2.03837,2.03856,2.0379,2.0379,4808560.0
2008-10-29 05:00:00,2.03807,2.03843,2.03807,2.03825,15533584.0
2008-10-29 05:01:00,2.03829,2.03829,2.03798,2.03801,4167733.0
2008-10-29 05:02:00,2.03802,2.03811,2.03792,2.03792,9753647.0
2008-10-29 05:03:00,2.03794,2.03794,2.0365,2.0365,5749439.0
2008-10-29 05:04:00,2.03693,2.0373,2.03693,2.0373,9229690.0
2008-10-29 05:05:00,2.03735,2.03735,2.03703,2.03703,3990125.0
2008-10-29 05:06:00,2.03707,2.03742,2.03707,2.03717,6658416.0
2008-10-29 05:07:00,2.03692,2.03692,2.03653,2.03687,4043250.0
2008-10-29 05:08:00,2.03685,2.0369,2.03667,2.0369,11182133.0
2008-10-29 05:09:00,2.03697,2.03747,2.03697,2.03747,9393837.0
2008-10-29 05:10:00,2.03786,2.0387,2.03786,2.0387,4201277.0
2008-10-29 05:11:00,2.03891,2.03918,2.03891,2.03918,15028017.0
2008-10-29 05:12:00,2.03943,2.03981,2.03943,2.03981,9141382.0
2008-10-29 05:13:00,2.03987,2.03997,2.03967,2.03997,2628136.0
2008-10-29 05:14:00,2.0401,2.04046,2.0401,2.04046,7253828.0
2008-10-29 05:15:00,2.0405,2.0405,2.04029,2.04034,6722587.0
2008-10-29 05:16:00,2.0402,2.04028,2.04007,2.04007,7855479.0
2008-10-29 05:17:00,2.04011,2.04023,2.04009,2.04022,5855416.0
2008-10-29 05:18:00,2.03991,2.04029,2.03991,2.04029,14997699.0
2008-10-29 05:19:00,2.04043,2.0405,2.04025,2.04025,5057322.0
2008-10-29 05:20:00,2.04026,2.04027,2.04007,2.04007,9211253.0
2008-10-29 05:21:00,2.04012,2.04017,2.0399,2.04017,8377592.0
2008-10-29 05:22:00,2.04018,2.0405,2.04018,2.0405,9912242.0
2008-10-29 05:23:00,2.04065,2.04084,2.04065,2.04083,12318209.0
2008-10-29 05:24:00,2.04061,2.04079,2.04061,2.04072,5622124.0
2008-10-29 05:25:00,2.04081,2.04086,2.04056,2.04056,4784597.0
2008-10-29 05:26:00,2.04064,2.0407,2.04064,2.04065,4537885.0
2008-10-29 05:27:00,2.04038,2.04059,2.04034,2.04042,10668670.0
2008-10-29 05:28:00,2.0405,2.0407,2.04023,2.04036,7908151.0
2008-10-29 05:29:00,2.04041,2.04046,2.04033,2.04033,10553001.0
2008-10-29 05:30:00,2.04033,2.04051,2.0403,2.04038,5413520.0
2008-10-29 05:31:00,2.04012,2.04012,2.0399,2.03995,8420017.0
2008-10-29 05:32:00,2.03978,2.03994,2.03873,2.03873,11297323.0
2008-10-29 05:33:00,2.03854,2.03882,2.03854,2.03879,5877156.0
2008-10-29 05:34:00,2.03888,2.03913,2.03888,2.03913,9944790.0
2008-10-29 05:35:00,2.0393,2.03948,2.0393,2.03933,9231899.0
2008-10-29 05:36:00,2.03924,2.03924,2.03872,2.03872,11087487.0
2008-10-29 05:37:00,2.03871,2.03924,2.03871,2.03924,2218393.0
2008-10-29 05:38:00,2.03936,2.03983,2.03936,2.03963,5651602.0
2008-10-29 05:39:00,2.03982,2.03982,2.0396,2.03974,5859478.0
2008-10-29 05:40:00,2.03988,2.04014,2.03988,2.04014,2877445.0
2008-10-29 05:41:00,2.04024,2.04027,2.04007,2.04007,10512715.0
2008-10-29 05:42:00,2.03963,2.03963,2.03901,2.03901,18747717.0
2008-10-29 05:43:00,2.03921,2.03933,2.03919,2.03929,4671734.0
2008-10-29 05:44:00,2.03913,2.03913,2.03855,2.03855,7073443.0
2008-10-29 05:45:00,2.03833,2.03839,2.03801,2.03801,4266807.0
2008-10-29 05:46:00,2.03781,2.03815,2.03773,2.03815,16249827.0
2008-10-29 05:47:00,2.03828,2.03836,2.03817,2.03832,3250607.0
2008-10-29 05:48:00,2.03861,2.03954,2.03861,2.03954,2442856.0
2008-10-29 05:49:00,2.03947,2.03947,2.03794,2.0393,6424283.0
2008-10-29 05:50:00,2.03934,2.03945,2.03931,2.03944,8404104.0
2008-10-29 05:51:00,2.03949,2.03969,2.03943,2.03969,16280514.0
2008-10-29 05:52:00,2.0396,2.03966,2.03949,2.03952,4728812.0
2008-10-29 05:53:00,2.03941,2.03941,2.03889,2.03889,3390715.0
2008-10-29 05:54:00,2.03894,2.03928,2.03894,2.03928,8610405.0
2008-10-29 05:55:00,2.03925,2.03937,2.03891,2.03891,5167325.0
2008-10-29 05:56:00,2.03891,2.03901,2.03873,2.03873,6884475.0
2008-10-29 05:57:00,2.03871,2.03872,2.03854,2.03854,10842494.0
2008-10-29 05:58:00,2.03851,2.0389,2.03851,2.0389,11180531.0
2008-10-29 05:59:00,2.03891,2.03927,2.03872,2.03927,10249391.0
2008-10-29 06:00:00,2.0395,2.03977,2.0395,2.03977,8891507.0
2008-10-29 06:01:00,2.03983,2.03989,2.03979,2.03979,24666448.0
2008-10-29 06:02:00,2.03995,2.04023,2.03993,2.03993,13822879.0
2008-10-29 06:03:00,2.03996,2.04061,2.03996,2.04061,9232005.0
2008-10-29 06:04:00,2.04078,2.0415,2.04078,2.0415,5507760.0
2008-10-29 06:05:00,2.04151,2.04187,2.04151,2.04184,3803987.0
2008-10-29 06:06:00,2.04174,2.04176,2.04119,2.04137,7384891.0
2008-10-29 06:07:00,2.04195,2.04274,2.04195,2.04266,6902391.0
2008-10-29 06:08:00,2.04277,2.04387,2.04277,2.04387,5536014.0
2008-10-29 06:09:00,2.04435,2.04549,2.04435,2.04549,5352912.0
2008-10-29 06:10:00,2.04561,2.04635,2.04561,2.04614,18502821.0
2008-10-29 06:11:00,2.04606,2.04615,2.0456,2.04615,14983665.0
2008-10-29 06:12:00,2.04625,2.04625,2.04615,2.04619,1437720.0
2008-10-29 06:13:00,2.04605,2.04605,2.04582,2.04584,6281525.0
2008-10-29 06:14:00,2.04577,2.04577,2.04552,2.04554,5856586.0
2008-10-29 06:15:00,2.04558,2.04594,2.04558,2.04594,3658054.0
2008-10-29 06:16:00,2.04597,2.04597,2.04554,2.04554,9468977.0
2008-10-29 06:17:00,2.04595,2.0462,2.04592,2.0462,6043003.0
2008-10-29 06:18:00,2.0461,2.04613,2.04599,2.04599,2901466.0
2008-10-29 06:19:00,2.04587,2.04594,2.04583,2.04594,2458781.0
2008-10-29 06:20:00,2.04592,2.04592,2.04531,2.04531,4891003.0
2008-10-29 06:21:00,2.0448,2.0448,2.04435,2.04441,11778146.0
2008-10-29 06:22:00,2.04434,2.04448,2.04399,2.04399,9648192.0
2008-10-29 06:23:00,2.04392,2.04404,2.04392,2.04395,4017664.0
2008-10-29 06:24:00,2.04413,2.04443,2.04413,2.04432,8800857.0
2008-10-29 06:25:00,2.04445,2.04445,2.04392,2.04392,6540478.0
2008-10-29 06:26:00,2.04391,2.0443,2.04391,2.0443,12458066.0
2008-10-29 06:27:00,2.04441,2.04454,2.04431,2.04454,9273000.0
2008-10-29 06:28:00,2.04448,2.04478,2.04448,2.04476,8620591.0
2008-10-29 06:29:00,2.0447,2.04499,2.0447,2.04498,13874188.0
2008-10-29 06:30:00,2.04483,2.04483,2.0445,2.0445,6964618.0
2008-10-29 06:31:00,2.04442,2.04442,2.04419,2.04419,14699682.0
2008-10-29 06:32:00,2.04434,2.04446,2.04426,2.04446,5005848.0
2008-10-29 06:33:00,2.04444,2.04477,2.04444,2.04477,9743219.0
2008-10-29 06:34:00,2.04482,2.04499,2.04473,2.04473,5485369.0
2008-10-29 06:35:00,2.04451,2.04464,2.04445,2.04452,5399572.0
2008-10-29 06:36:00,2.04451,2.04463,2.04409,2.04463,14306969.0
2008-10-29 06:37:00,2.04466,2.04469,2.04448,2.04461,7945411.0
2008-10-29 06:38:00,2.04475,2.04506,2.04475,2.04506,8391986.0
2008-10-29 06:39:00,2.04501,2.04536,2.04501,2.04536,3825569.0
2008-10-29 06:40:00,2.04525,2.04525,2.04503,2.04519,12466145.0
2008-10-29 06:41:00,2.04522,2.04546,2.04522,2.04537,2826598.0
2008-10-29 06:42:00,2.04537,2.04542,2.04518,2.04518,3147203.0
2008-10-29 06:43:00,2.04507,2.04556,2.04507,2.04556,15992168.0
2008-10-29 06:44:00,2.04603,2.04741,2.04603,2.04741,7613955.0
2008-10-29 06:45:00,2.04717,2.04717,2.04664,2.04664,1640755.0
2008-10-29 06:46:00,2.04658,2.04671,2.04658,2.04662,11169339.0
2008-10-29 06:47:00,2.04649,2.04649,2.04625,2.04625,5682419.0
2008-10-29 06:48:00,2.04634,2.04645,2.04626,2.04644,9399659.0
2008-10-29 06:49:00,2.04644,2.04649,2.0464,2.04646,5990877.0
2008-10-29 06:50:00,2.04653,2.04686,2.04632,2.04686,10926143.0
2008-10-29 06:51:00,2.04693,2.04713,2.04691,2.04701,8095531.0
2008-10-29 06:52:00,2.04694,2.04694,2.04683,2.04686,3079036.0
2008-10-29 06:53:00,2.04686,2.04696,2.04662,2.04696,5425043.0
2008-10-29 06:54:00,2.04692,2.04692,2.04636,2.0465,3231819.0
2008-10-29 06:55:00,2.04647,2.04657,2.04632,2.04653,7544484.0
2008-10-29 06:56:00,2.0464,2.0464,2.04572,2.04625,6862072.0
2008-10-29 06:57:00,2.04648,2.04712,2.04648,2.04712,2726431.0
2008-10-29 06:58:00,2.04769,2.04895,2.04769,2.04895,5961273.0
2008-10-29 06:59:00,2.04901,2.04912,2.04891,2.04912,41728726.0
2008-10-29 07:00:00,2.04908,2.04911,2.04874,2.04874,6431737.0
2008-10-29 07:01:00,2.04836,2.04836,2.04813,2.0482,8855488.0
2008-10-29 07:02:00,2.04821,2.04853,2.04821,2.0484,5510520.0
2008-10-29 07:03:00,2.04829,2.04839,2.04814,2.04814,5236217.0
2008-10-29 07:04:00,2.04814,2.04895,2.04814,2.04895,3848287.0
2008-10-29 07:05:00,2.04922,2.04925,2.04902,2.04902,11049620.0
2008-10-29 07:06:00,2.04893,2.0491,2.04878,2.0491,5321863.0
2008-10-29 07:07:00,2.04917,2.04917,2.0489,2.04903,4827206.0
2008-10-29 07:08:00,2.0491,2.0491,2.04885,2.04903,11808293.0
2008-10-29 07:09:00,2.04909,2.04909,2.04895,2.04907,13101036.0
2008-10-29 07:10:00,2.04918,2.04939,2.04916,2.0493,9084497.0
2008-10-29 07:11:00,2.04915,2.04933,2.0488,2.0488,6653669.0
2008-10-29 07:12:00,2.04892,2.04903,2.04887,2.04893,4407448.0
2008-10-29 07:13:00,2.04902,2.04902,2.04863,2.04863,6205268.0
2008-10-29 07:14:00,2.04876,2.04946,2.04876,2.04946,7647672.0
2008-10-29 07:15:00,2.04953,2.04978,2.04933,2.04978,4863036.0
2008-10-29 07:16:00,2.04995,2.0502,2.04995,2.05019,4134423.0
2008-10-29 07:17:00,2.05027,2.05027,2.04999,2.05001,5314158.0
2008-10-29 07:18:00,2.05004,2.05038,2.05004,2.05038,2909887.0
2008-10-29 07:19:00,2.05032,2.05033,2.0501,2.05027,4434051.0
2008-10-29 07:20:00,2.05021,2.05021,2.04989,2.05009,3656671.0
2008-10-29 07:21:00,2.05017,2.05035,2.04994,2.05009,9544757.0
2008-10-29 07:22:00,2.04999,2.05033,2.04999,2.05033,10948885.0
2008-10-29 07:23:00,2.05044,2.05079,2.05044,2.05079,5412531.0
2008-10-29 07:24:00,2.05063,2.05063,2.04853,2.04853,12989669.0
2008-10-29 07:25:00,2.04815,2.04815,2.0479,2.04812,10826056.0
2008-10-29 07:26:00,2.04849,2.04891,2.04849,2.04891,13492800.0
2008-10-29 07:27:00,2.04874,2.04874,2.04779,2.04779,4699148.0
2008-10-29 07:28:00,2.0479,2.04794,2.04754,2.04766,9218109.0
2008-10-29 07:29:00,2.04781,2.04903,2.04781,2.04884,4611418.0
2008-10-29 07:30:00,2.04953,2.05072,2.04953,2.05072,11329394.0
2008-10-29 07:31:00,2.05081,2.05156,2.05081,2.05126,4500395.0
2008-10-29 07:32:00,2.05102,2.05102,2.05062,2.05062,9616535.0
2008-10-29 07:33:00,2.05053,2.05074,2.04963,2.04963,5340791.0
2008-10-29 07:34:00,2.04928,2.04928,2.04889,2.04893,5890533.0
2008-10-29 07:35:00,2.04883,2.04923,2.04844,2.04923,11051593.0
2008-10-29 07:36:00,2.04924,2.04924,2.0488,2.0488,5082596.0
2008-10-29 07:37:00,2.04887,2.04919,2.04878,2.04919,14377571.0
2008-10-29 07:38:00,2.04932,2.04953,2.04932,2.04953,4307982.0
2008-10-29 07:39:00,2.04951,2.05001,2.04944,2.0499,2611851.0
2008-10-29 07:40:00,2.04986,2.04996,2.04955,2.04955,17549300.0
2008-10-29 07:41:00,2.04945,2.04945,2.04915,2.0494,3067657.0
2008-10-29 07:42:00,2.0497,2.05065,2.04939,2.05065,4148692.0
2008-10-29 07:43:00,2.05082,2.05156,2.05082,2.05156,1994248.0
2008-10-29 07:44:00,2.05154,2.05154,2.05132,2.05132,4754118.0
2008-10-29 07:45:00,2.05124,2.05209,2.05124,2.05209,9964442.0
2008-10-29 07:46:00,2.05242,2.05374,2.05242,2.05374,9037389.0
2008-10-29 07:47:00,2.05375,2.05455,2.05375,2.05455,3405727.0
2008-10-29 07:48:00,2.05462,2.05536,2.05462,2.05536,4989012.0
2008-10-29 07:49:00,2.05548,2.05597,2.05548,2.05597,7021973.0
2008-10-29 07:50:00,2.05608,2.05671,2.05608,2.05671,2706177.0
2008-10-29 07:51:00,2.05655,2.05732,2.05655,2.05732,4926731.0
2008-10-29 07:52:00,2.05741,2.058,2.05741,2.058,7859977.0
2008-10-29 07:53:00,2.05813,2.05873,2.05813,2.05873,4842761.0
2008-10-29 07:54:00,2.05739,2.05954,2.05739,2.05863,8273803.0
2008-10-29 07:55:00,2.05898,2.05966,2.05822,2.05822,7891972.0
2008-10-29 07:56:00,2.05827,2.06022,2.05827,2.06022,4637598.0
2008-10-29 07:57:00,2.06037,2.06095,2.06037,2.06095,13543178.0
2008-10-29 07:58:00,2.06099,2.0614,2.06099,2.06134,13396796.0
2008-10-29 07:59:00,2.06123,2.06123,2.06031,2.06031,9356509.0
2008-10-29 08:00:00,2.06025,2.06025,2.05932,2.05977,2201326.0
2008-10-29 08:01:00,2.05938,2.05938,2.05822,2.05822,3084220.0
2008-10-29 08:02:00,2.05765,2.05765,2.05616,2.05616,7357959.0
2008-10-29 08:03:00,2.05598,2.05695,2.05598,2.05695,16735778.0
2008-10-29 08:04:00,2.05719,2.05964,2.05719,2.05964,5281308.0
2008-10-29 08:05:00,2.05959,2.06006,2.05959,2.05972,13614292.0
2008-10-29 08:06:00,2.05975,2.05975,2.05926,2.05926,23208670.0
2008-10-29 08:07:00,2.059,2.05917,2.05865,2.05865,3897958.0
2008-10-29 08:08:00,2.05811,2.05811,2.05741,2.05771,6249041.0
2008-10-29 08:09:00,2.05759,2.05759,2.05687,2.05689,6175440.0
2008-10-29 08:10:00,2.05663,2.05681,2.05595,2.05681,7419984.0
2008-10-29 08:11:00,2.05683,2.05683,2.05552,2.05552,6129550.0
2008-10-29 08:12:00,2.05525,2.05562,2.05471,2.05562,6536963.0
2008-10-29 08:13:00,2.05607,2.05668,2.05607,2.05614,17349270.0
2008-10-29 08:14:00,2.05569,2.05569,2.05478,2.05483,7693084.0
2008-10-29 08:15:00,2.05508,2.05564,2.05508,2.05564,12989651.0
2008-10-29 08:16:00,2.05552,2.05552,2.0547,2.05532,12298907.0
2008-10-29 08:17:00,2.0552,2.0552,2.05443,2.05443,4512928.0
2008-10-29 08:18:00,2.05416,2.05416,2.05252,2.05252,7243871.0
2008-10-29 08:19:00,2.05248,2.05297,2.05248,2.05259,9126106.0
2008-10-29 08:20:00,2.0526,2.0526,2.05021,2.05021,4184855.0
2008-10-29 08:21:00,2.05037,2.0523,2.05037,2.0523,7502476.0
2008-10-29 08:22:00,2.05235,2.05292,2.05235,2.05292,4581805.0
2008-10-29 08:23:00,2.05288,2.05361,2.05288,2.05361,9321311.0
2008-10-29 08:24:00,2.0537,2.05426,2.0537,2.05426,5476632.0
2008-10-29 08:25:00,2.05423,2.05492,2.05423,2.05492,10963298.0
2008-10-29 08:26:00,2.05498,2.05547,2.05498,2.05547,7682776.0
2008-10-29 08:27:00,2.05558,2.05613,2.05558,2.05613,13053552.0
2008-10-29 08:28:00,2.05627,2.05687,2.05627,2.05687,8186990.0
2008-10-29 08:29:00,2.05697,2.05766,2.05697,2.05766,5605940.0
2008-10-29 08:30:00,2.05778,2.05843,2.05778,2.05843,9745258.0
2008-10-29 08:31:00,2.05847,2.06039,2.05847,2.06039,15805657.0
2008-10-29 08:32:00,2.0605,2.06132,2.0605,2.06132,6233037.0
2008-10-29 08:33:00,2.0607,2.0607,2.05914,2.05914,12570751.0
2008-10-29 08:34:00,2.05892,2.05892,2.05826,2.05826,15916678.0
2008-10-29 08:35:00,2.05779,2.05779,2.05739,2.05746,5138984.0
2008-10-29 08:36:00,2.05689,2.05689,2.05632,2.05632,12448575.0
2008-10-29 08:37:00,2.05623,2.05623,2.05521,2.05565,9984480.0
2008-10-29 08:38:00,2.05508,2.0571,2.05508,2.0571,7959414.0
2008-10-29 08:39:00,2.05733,2.05763,2.05709,2.05754,9672168.0
2008-10-29 08:40:00,2.05744,2.05744,2.05697,2.05697,8876608.0
2008-10-29 08:41:00,2.05667,2.057,2.05643,2.05665,4065089.0
2008-10-29 08:42:00,2.05692,2.05733,2.05655,2.05733,19158984.0
2008-10-29 08:43:00,2.05732,2.05732,2.05679,2.05699,3995636.0
2008-10-29 08:44:00,2.05712,2.05743,2.05654,2.05743,17155832.0
2008-10-29 08:45:00,2.05761,2.05771,2.05751,2.05752,6010956.0
2008-10-29 08:46:00,2.05775,2.05842,2.05775,2.05842,19184531.0
2008-10-29 08:47:00,2.05866,2.05933,2.05863,2.05933,6283307.0
2008-10-29 08:48:00,2.05975,2.06137,2.05975,2.06137,7214610.0
2008-10-29 08:49:00,2.06153,2.06375,2.06153,2.06356,8147903.0
2008-10-29 08:50:00,2.06349,2.06392,2.06349,2.06392,14817930.0
2008-10-29 08:51:00,2.06399,2.06657,2.06399,2.06657,8735727.0
2008-10-29 08:52:00,2.06687,2.06937,2.06687,2.06937,12836230.0
2008-10-29 08:53:00,2.06924,2.06928,2.06847,2.06893,8276002.0
2008-10-29 08:54:00,2.06907,2.0692,2.06788,2.06788,6090538.0
2008-10-29 08:55:00,2.06726,2.06726,2.06567,2.06596,12853875.0
2008-10-29 08:56:00,2.06654,2.06722,2.06654,2.06722,2404884.0
2008-10-29 08:57:00,2.06705,2.06705,2.06581,2.06583,16172833.0
2008-10-29 08:58:00,2.06603,2.0662,2.06603,2.06612,4903196.0
2008-10-29 08:59:00,2.066,2.066,2.06532,2.06557,12229015.0
2008-10-29 09:00:00,2.06564,2.06564,2.06523,2.06523,11641852.0
2008-10-29 09:01:00,2.06515,2.06555,2.06481,2.06553,19823901.0
2008-10-29 09:02:00,2.0655,2.06558,2.06544,2.06551,16063158.0
2008-10-29 09:03:00,2.06576,2.06676,2.06576,2.06676,10998226.0
2008-10-29 09:04:00,2.06667,2.06667,2.0661,2.06622,4935478.0
2008-10-29 09:05:00,2.06601,2.06601,2.06518,2.06518,6468772.0
2008-10-29 09:06:00,2.06512,2.06551,2.06506,2.06551,3535507.0
2008-10-29 09:07:00,2.06577,2.06604,2.06577,2.06594,6723176.0
2008-10-29 09:08:00,2.06559,2.06559,2.06459,2.06459,4991744.0
2008-10-29 09:09:00,2.06449,2.06449,2.06347,2.06347,8127481.0
2008-10-29 09:10:00,2.06355,2.06355,2.06284,2.06284,9359860.0
2008-10-29 09:11:00,2.06276,2.06276,2.06216,2.06216,5240901.0
2008-10-29 09:12:00,2.0621,2.0621,2.06102,2.06102,21577886.0
2008-10-29 09:13:00,2.06095,2.06104,2.06056,2.06056,6945687.0
2008-10-29 09:14:00,2.06042,2.06058,2.06002,2.06058,5198600.0
2008-10-29 09:15:00,2.06066,2.06146,2.06066,2.06146,9457926.0
2008-10-29 09:16:00,2.06158,2.06219,2.06158,2.06219,2431426.0
2008-10-29 09:17:00,2.06227,2.06288,2.06227,2.06288,10937246.0
2008-10-29 09:18:00,2.06285,2.06357,2.06285,2.06357,5819386.0
2008-10-29 09:19:00,2.06371,2.06428,2.06371,2.06377,5464532.0
2008-10-29 09:20:00,2.06357,2.06357,2.06292,2.06325,4441867.0
2008-10-29 09:21:00,2.06345,2.06345,2.0631,2.06325,12744918.0
2008-10-29 09:22:00,2.06336,2.06387,2.06324,2.06324,7013507.0
2008-10-29 09:23:00,2.06311,2.06311,2.0627,2.0627,6362890.0
2008-10-29 09:24:00,2.06216,2.06216,2.06081,2.06081,3804676.0
2008-10-29 09:25:00,2.06046,2.06046,2.0601,2.0601,33414917.0
2008-10-29 09:26:00,2.05995,2.05995,2.05955,2.05976,10719340.0
2008-10-29 09:27:00,2.05965,2.05965,2.05891,2.05952,6059998.0
2008-10-29 09:28:00,2.05975,2.06155,2.05975,2.06155,8068387.0
2008-10-29 09:29:00,2.06184,2.06193,2.06081,2.06081,8646711.0
2008-10-29 09:30:00,2.06008,2.06008,2.05935,2.05964,11198977.0
2008-10-29 09:31:00,2.05988,2.06066,2.0598,2.06066,3825034.0
2008-10-29 09:32:00,2.06072,2.06111,2.06072,2.06111,9397400.0
2008-10-29 09:33:00,2.06131,2.06146,2.06094,2.06094,6802785.0
2008-10-29 09:34:00,2.0607,2.06076,2.06004,2.06004,8391036.0
2008-10-29 09:35:00,2.05997,2.05997,2.05904,2.05911,3746544.0
2008-10-29 09:36:00,2.05902,2.05902,2.05798,2.0584,8224111.0
2008-10-29 09:37:00,2.05868,2.05889,2.05827,2.05838,2959901.0
2008-10-29 09:38:00,2.05837,2.05868,2.05836,2.05868,10768246.0
2008-10-29 09:39:00,2.05846,2.05893,2.05822,2.05893,9556294.0
2008-10-29 09:40:00,2.05912,2.05949,2.05912,2.05943,2274265.0
2008-10-29 09:41:00,2.05942,2.05942,2.05908,2.05927,9690858.0
2008-10-29 09:42:00,2.05916,2.05916,2.05864,2.05887,6200678.0
2008-10-29 09:43:00,2.0586,2.0586,2.0574,2.0574,12679959.0
2008-10-29 09:44:00,2.05723,2.05723,2.05693,2.05703,5571860.0
2008-10-29 09:45:00,2.05713,2.05737,2.05713,2.05735,5347369.0
2008-10-29 09:46:00,2.05741,2.05743,2.05713,2.05713,5675189.0
2008-10-29 09:47:00,2.05703,2.05703,2.05497,2.05497,6180573.0
2008-10-29 09:48:00,2.05487,2.05552,2.05478,2.05478,3345253.0
2008-10-29 09:49:00,2.05441,2.05441,2.05362,2.05362,6999253.0
2008-10-29 09:50:00,2.05343,2.05343,2.0525,2.05278,6709518.0
2008-10-29 09:51:00,2.05267,2.05267,2.05095,2.05095,13322825.0
2008-10-29 09:52:00,2.05118,2.05126,2.05113,2.05113,13110357.0
2008-10-29 09:53:00,2.05075,2.05075,2.04935,2.04935,3129456.0
2008-10-29 09:54:00,2.04885,2.04885,2.04796,2.048,6801599.0
2008-10-29 09:55:00,2.04784,2.04784,2.04729,2.04743,9191477.0
2008-10-29 09:56:00,2.0472,2.0472,2.04577,2.04577,7421523.0
2008-10-29 09:57:00,2.04557,2.04557,2.04378,2.04378,4399379.0
2008-10-29 09:58:00,2.04316,2.04316,2.04172,2.04172,2576922.0
2008-10-29 09:59:00,2.04151,2.04151,2.04106,2.04107,4687361.0
2008-10-29 10:00:00,2.04137,2.04189,2.04118,2.04118,13094795.0
2008-10-29 10:01:00,2.0409,2.04118,2.04048,2.04118,9517507.0
2008-10-29 10:02:00,2.04161,2.04181,2.04056,2.04056,8467965.0
2008-10-29 10:03:00,2.04023,2.04023,2.03892,2.03892,8467045.0
2008-10-29 10:04:00,2.03878,2.03913,2.03844,2.03913,5122531.0
2008-10-29 10:05:00,2.03962,2.04064,2.03962,2.04064,13523798.0
2008-10-29 10:06:00,2.04057,2.04057,2.03994,2.04022,9757340.0
2008-10-29 10:07:00,2.04016,2.04016,2.03977,2.03977,12946060.0
2008-10-29 10:08:00,2.03956,2.03963,2.03898,2.03963,11445029.0
2008-10-29 10:09:00,2.03997,2.04089,2.03997,2.04089,12493791.0
2008-10-29 10:10:00,2.04121,2.04153,2.04111,2.04112,24756114.0
2008-10-29 10:11:00,2.04116,2.04171,2.04102,2.04171,3342464.0
2008-10-29 10:12:00,2.04175,2.04177,2.04075,2.04075,14647421.0
2008-10-29 10:13:00,2.04027,2.04027,2.03955,2.03963,4635960.0
2008-10-29 10:14:00,2.03949,2.0397,2.03933,2.0397,3282313.0
2008-10-29 10:15:00,2.03985,2.0404,2.03985,2.04004,3675067.0
2008-10-29 10:16:00,2.04066,2.04151,2.04066,2.04151,8082157.0
2008-10-29 10:17:00,2.04177,2.04221,2.04177,2.04216,13207012.0
2008-10-29 10:18:00,2.04206,2.04287,2.04206,2.04287,6144910.0
2008-10-29 10:19:00,2.04341,2.0444,2.0431,2.0431,8373496.0
2008-10-29 10:20:00,2.04256,2.04256,2.04119,2.04119,4083603.0
2008-10-29 10:21:00,2.04096,2.04096,2.03987,2.03987,4474050.0
2008-10-29 10:22:00,2.03978,2.03978,2.03893,2.03911,6157987.0
2008-10-29 10:23:00,2.03922,2.03932,2.03864,2.03864,7042793.0
2008-10-29 10:24:00,2.03868,2.03897,2.03868,2.0388,4075323.0
2008-10-29 10:25:00,2.03879,2.03987,2.03879,2.03987,5016282.0
2008-10-29 10:26:00,2.04017,2.04082,2.04017,2.04057,5270060.0
2008-10-29 10:27:00,2.04061,2.04083,2.04054,2.04054,4509582.0
2008-10-29 10:28:00,2.04033,2.04033,2.03933,2.03933,10940810.0
2008-10-29 10:29:00,2.03926,2.03926,2.03848,2.03895,7826689.0
2008-10-29 10:30:00,2.03926,2.03953,2.0392,2.0392,12756394.0
2008-10-29 10:31:00,2.03868,2.03868,2.03706,2.03706,3451592.0
2008-10-29 10:32:00,2.03694,2.03694,2.03588,2.03671,3594644.0
2008-10-29 10:33:00,2.03688,2.0374,2.03688,2.0374,4265809.0
2008-10-29 10:34:00,2.03748,2.038,2.03687,2.03687,21130769.0
2008-10-29 10:35:00,2.03656,2.03656,2.03557,2.03557,4329419.0
2008-10-29 10:36:00,2.0349,2.0349,2.03388,2.03395,3711655.0
2008-10-29 10:37:00,2.03379,2.03379,2.03284,2.03284,14398458.0
2008-10-29 10:38:00,2.03266,2.03266,2.03056,2.03056,3595209.0
2008-10-29 10:39:00,2.03069,2.03137,2.03069,2.03137,4066948.0
2008-10-29 10:40:00,2.03119,2.03119,2.03075,2.03084,2997996.0
2008-10-29 10:41:00,2.03077,2.03086,2.0306,2.03066,5132901.0
2008-10-29 10:42:00,2.0307,2.03149,2.0307,2.03149,2851725.0
2008-10-29 10:43:00,2.03169,2.03195,2.03167,2.03167,9163253.0
2008-10-29 10:44:00,2.03142,2.032,2.03142,2.032,18137735.0
2008-10-29 10:45:00,2.03188,2.03188,2.03128,2.03128,3267423.0
2008-10-29 10:46:00,2.03097,2.03097,2.03017,2.03017,4307804.0
2008-10-29 10:47:00,2.03021,2.03021,2.02964,2.02964,9266880.0
2008-10-29 10:48:00,2.02957,2.02969,2.02932,2.02969,4850417.0
2008-10-29 10:49:00,2.03001,2.03059,2.02977,2.03059,8562594.0
2008-10-29 10:50:00,2.03056,2.03056,2.02909,2.02909,3319028.0
2008-10-29 10:51:00,2.02879,2.02879,2.02844,2.02847,8877386.0
2008-10-29 10:52:00,2.02862,2.0287,2.02774,2.02774,5607149.0
2008-10-29 10:53:00,2.02778,2.02778,2.02699,2.02699,6111211.0
2008-10-29 10:54:00,2.02688,2.02688,2.02626,2.02637,11217339.0
2008-10-29 10:55:00,2.0263,2.0263,2.02537,2.02537,4096387.0
2008-10-29 10:56:00,2.02472,2.02526,2.02472,2.02526,12024859.0
2008-10-29 10:57:00,2.02517,2.02581,2.02517,2.02581,6989471.0
2008-10-29 10:58:00,2.02599,2.0264,2.02599,2.0264,2798357.0
2008-10-29 10:59:00,2.02681,2.02916,2.02681,2.02916,3470350.0
2008-10-29 11:00:00,2.02887,2.02887,2.02832,2.02832,6384516.0
2008-10-29 11:01:00,2.02846,2.02889,2.02846,2.02889,19268050.0
2008-10-29 11:02:00,2.02922,2.03014,2.02922,2.03014,5318260.0
2008-10-29 11:03:00,2.03025,2.03077,2.03025,2.03077,8877276.0
2008-10-29 11:04:00,2.03095,2.03162,2.03065,2.03065,3396739.0
2008-10-29 11:05:00,2.03032,2.03032,2.02971,2.03017,8183465.0
2008-10-29 11:06:00,2.03039,2.03223,2.03039,2.03223,3226817.0
2008-10-29 11:07:00,2.03223,2.03223,2.03186,2.0321,12730190.0
2008-10-29 11:08:00,2.03214,2.03263,2.03214,2.0326,3802745.0
2008-10-29 11:09:00,2.03234,2.03234,2.03082,2.03082,6780910.0
2008-10-29 11:10:00,2.03065,2.0307,2.03041,2.0307,3594231.0
2008-10-29 11:11:00,2.03079,2.03269,2.03079,2.03269,4559038.0
2008-10-29 11:12:00,2.03238,2.03238,2.03141,2.03141,4759805.0
2008-10-29 11:13:00,2.03117,2.03117,2.03021,2.03021,2680474.0
2008-10-29 11:14:00,2.03008,2.03052,2.03008,2.03013,6675678.0
2008-10-29 11:15:00,2.03037,2.03086,2.03037,2.03072,21497304.0
2008-10-29 11:16:00,2.03062,2.03062,2.03037,2.03062,8477931.0
2008-10-29 11:17:00,2.03063,2.03103,2.03063,2.03103,6479327.0
2008-10-29 11:18:00,2.03094,2.03094,2.03017,2.03017,16606156.0
2008-10-29 11:19:00,2.03001,2.03001,2.02933,2.02964,7434474.0
2008-10-29 11:20:00,2.02959,2.02959,2.02907,2.02907,5805105.0
2008-10-29 11:21:00,2.02913,2.02947,2.02913,2.02937,5575812.0
2008-10-29 11:22:00,2.0297,2.03089,2.0297,2.03089,8297108.0
2008-10-29 11:23:00,2.03128,2.03272,2.03128,2.03272,4033362.0
2008-10-29 11:24:00,2.03275,2.03275,2.03215,2.03215,5395993.0
2008-10-29 11:25:00,2.03216,2.0325,2.03213,2.0325,9999726.0
2008-10-29 11:26:00,2.03265,2.03308,2.03265,2.0327,9852926.0
2008-10-29 11:27:00,2.03254,2.03254,2.03196,2.03202,4505796.0
2008-10-29 11:28:00,2.03187,2.03187,2.02995,2.02995,7126223.0
2008-10-29 11:29:00,2.0295,2.0295,2.02819,2.02819,13360618.0
2008-10-29 11:30:00,2.02801,2.0285,2.02801,2.02836,5372649.0
2008-10-29 11:31:00,2.02856,2.02967,2.02856,2.02967,14463235.0
2008-10-29 11:32:00,2.02973,2.02973,2.02757,2.02757,4385985.0
2008-10-29 11:33:00,2.02753,2.02791,2.02747,2.02791,7529882.0
2008-10-29 11:34:00,2.02791,2.02791,2.02752,2.02787,4423212.0
2008-10-29 11:35:00,2.02801,2.02801,2.02767,2.02767,13105375.0
2008-10-29 11:36:00,2.02754,2.02754,2.0272,2.02751,6531517.0
2008-10-29 11:37:00,2.02763,2.02788,2.0275,2.02788,9027834.0
2008-10-29 11:38:00,2.02814,2.02951,2.02814,2.02951,5422271.0
2008-10-29 11:39:00,2.02946,2.02946,2.02897,2.02897,7451986.0
2008-10-29 11:40:00,2.02864,2.02864,2.02536,2.02536,6350109.0
2008-10-29 11:41:00,2.02523,2.02572,2.02507,2.02564,3359634.0
2008-10-29 11:42:00,2.02556,2.02644,2.02556,2.02644,9780924.0
2008-10-29 11:43:00,2.02656,2.02667,2.0261,2.0261,4300152.0
2008-10-29 11:44:00,2.02573,2.02621,2.02529,2.02621,14486854.0
2008-10-29 11:45:00,2.02669,2.02701,2.02645,2.02645,8480318.0
2008-10-29 11:46:00,2.02605,2.02605,2.02509,2.02509,8841712.0
2008-10-29 11:47:00,2.02512,2.02534,2.02499,2.02534,6586545.0
2008-10-29 11:48:00,2.02549,2.02628,2.02549,2.02628,11516191.0
2008-10-29 11:49:00,2.02648,2.02708,2.02648,2.02708,2539053.0
2008-10-29 11:50:00,2.02724,2.02751,2.02724,2.02751,3953827.0
2008-10-29 11:51:00,2.02755,2.02783,2.02727,2.02783,5554395.0
2008-10-29 11:52:00,2.02809,2.02854,2.02809,2.02854,5667989.0
2008-10-29 11:53:00,2.0287,2.0287,2.02811,2.02811,3590298.0
2008-10-29 11:54:00,2.0279,2.0279,2.02737,2.02737,16403308.0
2008-10-29 11:55:00,2.02739,2.02739,2.02719,2.02723,14409967.0
2008-10-29 11:56:00,2.02725,2.02725,2.02694,2.02694,11822684.0
2008-10-29 11:57:00,2.02684,2.02684,2.02565,2.02565,10606384.0
2008-10-29 11:58:00,2.02542,2.02544,2.02516,2.0254,1369496.0
2008-10-29 11:59:00,2.02543,2.02591,2.02543,2.02567,12205977.0
2008-10-29 12:00:00,2.02545,2.02555,2.02538,2.02544,6479030.0
2008-10-29 12:01:00,2.02534,2.02534,2.02359,2.02533,2234168.0
2008-10-29 12:02:00,2.02574,2.02626,2.02574,2.02591,6961970.0
2008-10-29 12:03:00,2.02563,2.02563,2.0253,2.0253,10851791.0
2008-10-29 12:04:00,2.02527,2.02527,2.02483,2.02483,18437219.0
2008-10-29 12:05:00,2.02463,2.02491,2.02436,2.02491,7357639.0
2008-10-29 12:06:00,2.0249,2.02534,2.0249,2.02531,7516038.0
2008-10-29 12:07:00,2.02533,2.02534,2.02517,2.02533,3484700.0
2008-10-29 12:08:00,2.02546,2.02567,2.02546,2.02547,10035441.0
2008-10-29 12:09:00,2.02615,2.02674,2.02615,2.02674,3135530.0
2008-10-29 12:10:00,2.02674,2.02697,2.02674,2.02694,5851925.0
2008-10-29 12:11:00,2.02684,2.02708,2.02633,2.02633,9395700.0
2008-10-29 12:12:00,2.02598,2.02598,2.02515,2.02515,8395018.0
2008-10-29 12:13:00,2.02518,2.02518,2.02467,2.02467,3944961.0
2008-10-29 12:14:00,2.02458,2.02458,2.02395,2.02395,2448704.0
2008-10-29 12:15:00,2.02385,2.02385,2.02319,2.02319,5331663.0
2008-10-29 12:16:00,2.02324,2.02324,2.02236,2.02236,9331118.0
2008-10-29 12:17:00,2.02242,2.02242,2.0215,2.02194,7949110.0
2008-10-29 12:18:00,2.02191,2.02191,2.02076,2.02076,3032504.0
2008-10-29 12:19:00,2.02064,2.02064,2.01997,2.01997,10494709.0
2008-10-29 12:20:00,2.01995,2.01995,2.01909,2.01909,7861112.0
2008-10-29 12:21:00,2.0192,2.0193,2.01879,2.01895,13758755.0
2008-10-29 12:22:00,2.01891,2.01909,2.01883,2.01883,10166635.0
2008-10-29 12:23:00,2.01883,2.02002,2.01883,2.02002,3831473.0
2008-10-29 12:24:00,2.02047,2.02169,2.02047,2.02161,17288923.0
2008-10-29 12:25:00,2.02118,2.02118,2.02042,2.0209,8508510.0
2008-10-29 12:26:00,2.02105,2.02147,2.02105,2.02147,5018062.0
2008-10-29 12:27:00,2.02159,2.02159,2.0213,2.02146,9622910.0
2008-10-29 12:28:00,2.02096,2.02101,2.02028,2.02028,9156543.0
2008-10-29 12:29:00,2.0202,2.0202,2.01963,2.01966,4650302.0
2008-10-29 12:30:00,2.01957,2.02001,2.01932,2.02001,3995341.0
2008-10-29 12:31:00,2.02023,2.02079,2.02023,2.02079,9816662.0
2008-10-29 12:32:00,2.02075,2.02089,2.02071,2.02075,3763169.0
2008-10-29 12:33:00,2.02082,2.02089,2.02047,2.02047,10243583.0
2008-10-29 12:34:00,2.02052,2.02086,2.02052,2.02086,15409894.0
2008-10-29 12:35:00,2.02129,2.0229,2.02129,2.0229,8227781.0
2008-10-29 12:36:00,2.0229,2.0229,2.02189,2.022,2313767.0
2008-10-29 12:37:00,2.02219,2.02266,2.02219,2.02266,3530599.0
2008-10-29 12:38:00,2.0228,2.02301,2.02269,2.02301,3779990.0
2008-10-29 12:39:00,2.02305,2.02364,2.02305,2.02364,4066259.0
2008-10-29 12:40:00,2.02399,2.02399,2.02367,2.02367,16227870.0
2008-10-29 12:41:00,2.02338,2.02338,2.0224,2.0224,8448503.0
2008-10-29 12:42:00,2.02218,2.02251,2.02197,2.02197,8113583.0
2008-10-29 12:43:00,2.02185,2.02202,2.02112,2.02202,5658039.0
2008-10-29 12:44:00,2.02218,2.02218,2.02134,2.02134,5719274.0
2008-10-29 12:45:00,2.02136,2.0218,2.02132,2.0218,1691295.0
2008-10-29 12:46:00,2.02189,2.02201,2.0217,2.02195,4994202.0
2008-10-29 12:47:00,2.02202,2.02203,2.02041,2.02041,14851736.0
2008-10-29 12:48:00,2.02051,2.0217,2.02051,2.0217,7904126.0
2008-10-29 12:49:00,2.02168,2.02178,2.02139,2.02139,17734891.0
2008-10-29 12:50:00,2.02148,2.02223,2.02148,2.02223,8794551.0
2008-10-29 12:51:00,2.02262,2.02307,2.02262,2.02304,7158836.0
2008-10-29 12:52:00,2.02299,2.02299,2.02219,2.02219,36624666.0
2008-10-29 12:53:00,2.02197,2.02197,2.02173,2.02187,9802112.0
2008-10-29 12:54:00,2.02183,2.02197,2.02171,2.02171,13634515.0
2008-10-29 12:55:00,2.02179,2.02281,2.02179,2.02281,3182227.0
2008-10-29 12:56:00,2.0228,2.02287,2.02208,2.02208,5613005.0
2008-10-29 12:57:00,2.02267,2.02352,2.02267,2.02352,8202903.0
2008-10-29 12:58:00,2.02373,2.02422,2.02373,2.02422,3825302.0
2008-10-29 12:59:00,2.02441,2.02441,2.02357,2.02357,4784456.0
2008-10-29 13:00:00,2.02342,2.02342,2.02181,2.02181,4232926.0
2008-10-29 13:01:00,2.02173,2.0221,2.021,2.021,18388541.0
2008-10-29 13:02:00,2.02028,2.02032,2.01987,2.01987,46905715.0
2008-10-29 13:03:00,2.0194,2.01964,2.01894,2.01937,4329288.0
2008-10-29 13:04:00,2.01944,2.02016,2.01944,2.02016,10059329.0
2008-10-29 13:05:00,2.02052,2.02061,2.02,2.02008,3282822.0
2008-10-29 13:06:00,2.02004,2.02004,2.01991,2.01992,4042180.0
2008-10-29 13:07:00,2.0197,2.0197,2.01889,2.01895,5155806.0
2008-10-29 13:08:00,2.01914,2.02046,2.01914,2.02046,3534665.0
2008-10-29 13:09:00,2.02091,2.02183,2.02091,2.02183,4628310.0
2008-10-29 13:10:00,2.02208,2.02338,2.02208,2.0233,9192642.0
2008-10-29 13:11:00,2.02368,2.02449,2.02368,2.02449,5087310.0
2008-10-29 13:12:00,2.02475,2.02586,2.02475,2.02586,6950714.0
2008-10-29 13:13:00,2.02603,2.02661,2.02559,2.02559,15267684.0
2008-10-29 13:14:00,2.02507,2.02507,2.02428,2.02428,3732129.0
2008-10-29 13:15:00,2.02406,2.02433,2.02364,2.02433,22661705.0
2008-10-29 13:16:00,2.02435,2.02466,2.0237,2.0237,2182756.0
2008-10-29 13:17:00,2.02358,2.02358,2.02259,2.02282,8494260.0
2008-10-29 13:18:00,2.02271,2.02271,2.02204,2.02204,4573233.0
2008-10-29 13:19:00,2.02194,2.02195,2.02088,2.02126,8125146.0
2008-10-29 13:20:00,2.0216,2.0216,2.02057,2.02057,6847342.0
2008-10-29 13:21:00,2.02058,2.02058,2.01987,2.02054,11484568.0
2008-10-29 13:22:00,2.02076,2.02076,2.0205,2.02061,6472975.0
2008-10-29 13:23:00,2.0207,2.0207,2.02021,2.02024,18230503.0
2008-10-29 13:24:00,2.02038,2.0211,2.02038,2.0211,5635826.0
2008-10-29 13:25:00,2.02119,2.02179,2.02119,2.02179,7507101.0
2008-10-29 13:26:00,2.02193,2.02193,2.02125,2.02125,7096225.0
2008-10-29 13:27:00,2.02078,2.02078,2.01929,2.01929,3805998.0
2008-10-29 13:28:00,2.0192,2.01931,2.01891,2.01891,16616466.0
2008-10-29 13:29:00,2.01843,2.01843,2.0173,2.0173,11249072.0
2008-10-29 13:30:00,2.01715,2.01764,2.0169,2.0169,10774202.0
2008-10-29 13:31:00,2.01674,2.01787,2.01673,2.01787,5177262.0
2008-10-29 13:32:00,2.01807,2.01817,2.01766,2.01766,17570771.0
2008-10-29 13:33:00,2.01737,2.01737,2.01664,2.01709,5865642.0
2008-10-29 13:34:00,2.01691,2.01697,2.01659,2.01687,4607024.0
2008-10-29 13:35:00,2.01689,2.01689,2.01635,2.01635,7262702.0
2008-10-29 13:36:00,2.01661,2.01737,2.01661,2.01737,35312289.0
2008-10-29 13:37:00,2.01762,2.01814,2.01762,2.01814,6309789.0
2008-10-29 13:38:00,2.01813,2.01825,2.01804,2.01805,9178866.0
2008-10-29 13:39:00,2.01811,2.01944,2.01811,2.01944,14617769.0
2008-10-29 13:40:00,2.01951,2.02013,2.01951,2.02013,9502457.0
2008-10-29 13:41:00,2.02025,2.02148,2.02025,2.02131,4023074.0
2008-10-29 13:42:00,2.02104,2.02104,2.02026,2.02026,9272301.0
2008-10-29 13:43:00,2.0204,2.022,2.0204,2.022,285532304.0
2008-10-29 13:44:00,2.02256,2.02363,2.02256,2.02363,3515330.0
2008-10-29 13:45:00,2.02407,2.02475,2.02407,2.02475,9839329.0
2008-10-29 13:46:00,2.02476,2.0254,2.02454,2.02454,5161735.0
2008-10-29 13:47:00,2.0241,2.0241,2.02378,2.02378,4573794.0
2008-10-29 13:48:00,2.02354,2.02354,2.02295,2.02319,6795657.0
2008-10-29 13:49:00,2.02279,2.02279,2.02185,2.02216,7050390.0
2008-10-29 13:50:00,2.02243,2.02323,2.02243,2.02323,5242093.0
2008-10-29 13:51:00,2.02327,2.02382,2.02327,2.02382,17801009.0
2008-10-29 13:52:00,2.02254,2.02403,2.02254,2.02359,6097256.0
2008-10-29 13:53:00,2.02352,2.02352,2.02289,2.02289,6175341.0
2008-10-29 13:54:00,2.0228,2.0228,2.02182,2.02202,8742270.0
2008-10-29 13:55:00,2.02206,2.02236,2.02135,2.02135,4057804.0
2008-10-29 13:56:00,2.0211,2.02113,2.02083,2.02113,5803363.0
2008-10-29 13:57:00,2.02119,2.02138,2.02095,2.02138,3596948.0
2008-10-29 13:58:00,2.02169,2.02201,2.02146,2.02201,1159953.0
2008-10-29 13:59:00,2.02244,2.02332,2.02244,2.02304,6934430.0
2008-10-29 14:00:00,2.02312,2.02348,2.02312,2.02348,2152125.0
2008-10-29 14:01:00,2.02311,2.02311,2.02229,2.02229,9855489.0
2008-10-29 14:02:00,2.02226,2.02226,2.02194,2.02194,8104503.0
2008-10-29 14:03:00,2.02208,2.02294,2.02208,2.02294,13620593.0
2008-10-29 14:04:00,2.0234,2.02385,2.0234,2.02385,4912543.0
2008-10-29 14:05:00,2.02374,2.02374,2.0229,2.0229,3958324.0
2008-10-29 14:06:00,2.02293,2.02347,2.02293,2.02347,7818097.0
2008-10-29 14:07:00,2.02344,2.02387,2.02321,2.02387,10371254.0
2008-10-29 14:08:00,2.02416,2.02477,2.02416,2.02477,4771598.0
2008-10-29 14:09:00,2.02468,2.02482,2.02418,2.02418,10528494.0
2008-10-29 14:10:00,2.02392,2.02392,2.02302,2.02302,3852176.0
2008-10-29 14:11:00,2.02246,2.0226,2.02215,2.0226,11103090.0
2008-10-29 14:12:00,2.02286,2.02299,2.02254,2.02299,3936536.0
2008-10-29 14:13:00,2.0232,2.02365,2.0232,2.02352,6291421.0
2008-10-29 14:14:00,2.02357,2.02357,2.02285,2.02285,7681464.0
2008-10-29 14:15:00,2.02256,2.02256,2.02178,2.02179,13381241.0
2008-10-29 14:16:00,2.0216,2.0216,2.02098,2.02098,3185129.0
2008-10-29 14:17:00,2.02042,2.02072,2.02022,2.02022,11364801.0
2008-10-29 14:18:00,2.02008,2.02008,2.01907,2.01907,4667960.0
2008-10-29 14:19:00,2.01887,2.01887,2.01757,2.01757,16230104.0
2008-10-29 14:20:00,2.01742,2.01742,2.01649,2.01697,5075466.0
2008-10-29 14:21:00,2.01711,2.01779,2.01711,2.01779,8626899.0
2008-10-29 14:22:00,2.01803,2.01848,2.01803,2.01844,23697961.0
2008-10-29 14:23:00,2.01847,2.02033,2.01847,2.02033,10121873.0
2008-10-29 14:24:00,2.02074,2.02143,2.02074,2.02143,4615232.0
2008-10-29 14:25:00,2.02157,2.02179,2.02136,2.02179,20077868.0
2008-10-29 14:26:00,2.02188,2.02196,2.02166,2.02189,15441106.0
2008-10-29 14:27:00,2.02205,2.02288,2.02205,2.02288,10170505.0
2008-10-29 14:28:00,2.02297,2.02314,2.02275,2.02314,9788805.0
2008-10-29 14:29:00,2.02339,2.02382,2.02328,2.02328,2501013.0
2008-10-29 14:30:00,2.02298,2.02444,2.02298,2.02444,5038769.0
2008-10-29 14:31:00,2.02466,2.02557,2.02466,2.02557,11366545.0
2008-10-29 14:32:00,2.02573,2.02606,2.02534,2.02606,4564161.0
2008-10-29 14:33:00,2.02624,2.02664,2.02624,2.02664,3385590.0
2008-10-29 14:34:00,2.02645,2.02645,2.02607,2.02608,5674305.0
2008-10-29 14:35:00,2.02583,2.02634,2.02553,2.02634,5321492.0
2008-10-29 14:36:00,2.02635,2.02694,2.02624,2.02624,6380313.0
2008-10-29 14:37:00,2.02595,2.02595,2.02528,2.02528,8898485.0
2008-10-29 14:38:00,2.02502,2.02502,2.02423,2.02423,5108547.0
2008-10-29 14:39:00,2.02407,2.02413,2.024,2.02409,7629696.0
2008-10-29 14:40:00,2.02385,2.02385,2.02144,2.02144,26535901.0
2008-10-29 14:41:00,2.0213,2.02133,2.02083,2.02083,3634027.0
2008-10-29 14:42:00,2.02082,2.02082,2.01996,2.01996,4868564.0
2008-10-29 14:43:00,2.01987,2.01987,2.01924,2.01924,12291567.0
2008-10-29 14:44:00,2.01917,2.01917,2.01861,2.01861,3910997.0
2008-10-29 14:45:00,2.01857,2.01857,2.018,2.018,3909412.0
2008-10-29 14:46:00,2.01791,2.01791,2.01728,2.01728,7574842.0
2008-10-29 14:47:00,2.01719,2.01719,2.01611,2.01636,12392669.0
2008-10-29 14:48:00,2.0169,2.01841,2.0169,2.01841,10415332.0
2008-10-29 14:49:00,2.01845,2.01845,2.01783,2.01783,6861264.0
2008-10-29 14:50:00,2.01776,2.01786,2.01764,2.01764,10120116.0
2008-10-29 14:51:00,2.01722,2.01722,2.01644,2.01644,3881624.0
2008-10-29 14:52:00,2.01667,2.01746,2.01667,2.01736,6418611.0
2008-10-29 14:53:00,2.01733,2.01762,2.01727,2.01762,4274015.0
2008-10-29 14:54:00,2.01783,2.01858,2.01783,2.01826,7612879.0
2008-10-29 14:55:00,2.01819,2.01819,2.01797,2.01798,5459056.0
2008-10-29 14:56:00,2.01778,2.01778,2.0175,2.0176,19352720.0
2008-10-29 14:57:00,2.01773,2.01804,2.01771,2.01791,6066710.0
2008-10-29 14:58:00,2.01764,2.01764,2.01741,2.01751,6831171.0
2008-10-29 14:59:00,2.01762,2.01762,2.01676,2.01676,35850248.0
2008-10-29 15:00:00,2.01657,2.01667,2.01634,2.01667,3308383.0
2008-10-29 15:01:00,2.0168,2.01697,2.01665,2.01674,12143574.0
2008-10-29 15:02:00,2.01671,2.01694,2.01669,2.01694,3157851.0
2008-10-29 15:03:00,2.01714,2.01727,2.01682,2.01682,9337551.0
2008-10-29 15:04:00,2.01664,2.01713,2.01664,2.01713,12077288.0
2008-10-29 15:05:00,2.01714,2.01762,2.01714,2.01759,9536536.0
2008-10-29 15:06:00,2.01754,2.01754,2.01714,2.01718,4500316.0
2008-10-29 15:07:00,2.01735,2.01769,2.01735,2.01764,8221967.0
2008-10-29 15:08:00,2.01755,2.01775,2.01755,2.01775,8199324.0
2008-10-29 15:09:00,2.01757,2.01764,2.01703,2.01703,1648198.0
2008-10-29 15:10:00,2.01696,2.01743,2.01696,2.01743,5372207.0
2008-10-29 15:11:00,2.01737,2.01798,2.01721,2.01798,8379842.0
2008-10-29 15:12:00,2.01835,2.019,2.01835,2.019,5189407.0
2008-10-29 15:13:00,2.01923,2.01923,2.01821,2.01821,11126756.0
2008-10-29 15:14:00,2.01818,2.01908,2.01818,2.01908,6860087.0
2008-10-29 15:15:00,2.01918,2.01918,2.01864,2.01864,19522981.0
2008-10-29 15:16:00,2.01833,2.01833,2.01814,2.01826,7184846.0
2008-10-29 15:17:00,2.01829,2.01858,2.01829,2.01858,19690982.0
2008-10-29 15:18:00,2.01862,2.01883,2.01862,2.0188,2975956.0
2008-10-29 15:19:00,2.01901,2.01941,2.01901,2.01929,11903866.0
2008-10-29 15:20:00,2.01916,2.01973,2.0189,2.01973,16890024.0
2008-10-29 15:21:00,2.01981,2.02033,2.01981,2.02033,3745184.0
2008-10-29 15:22:00,2.02044,2.02099,2.02044,2.02099,10056532.0
2008-10-29 15:23:00,2.02144,2.02358,2.02144,2.02358,11873677.0
2008-10-29 15:24:00,2.02335,2.02335,2.02268,2.02273,14188510.0
2008-10-29 15:25:00,2.02328,2.02519,2.02328,2.02519,15249164.0
2008-10-29 15:26:00,2.02535,2.02566,2.025,2.025,6947290.0
2008-10-29 15:27:00,2.02482,2.02516,2.02466,2.02516,5190053.0
2008-10-29 15:28:00,2.02509,2.02516,2.02464,2.02464,10600980.0
2008-10-29 15:29:00,2.02421,2.02421,2.02316,2.02316,4009864.0
2008-10-29 15:30:00,2.02284,2.02284,2.02168,2.02168,15363957.0
2008-10-29 15:31:00,2.02138,2.02138,2.02073,2.02134,6189190.0
2008-10-29 15:32:00,2.02099,2.02099,2.02045,2.02045,4964693.0
2008-10-29 15:33:00,2.02022,2.02022,2.01998,2.02007,6264041.0
2008-10-29 15:34:00,2.02,2.02016,2.01985,2.01985,9932584.0
2008-10-29 15:35:00,2.01989,2.02009,2.01859,2.01975,10105283.0
2008-10-29 15:36:00,2.01977,2.0202,2.01946,2.0202,13157678.0
2008-10-29 15:37:00,2.02046,2.02115,2.02046,2.02115,8545276.0
2008-10-29 15:38:00,2.02171,2.02215,2.0216,2.0216,4797016.0
2008-10-29 15:39:00,2.02136,2.02141,2.02114,2.02141,5926388.0
2008-10-29 15:40:00,2.02136,2.02136,2.021,2.021,5655447.0
2008-10-29 15:41:00,2.02077,2.02077,2.01972,2.01972,9355461.0
2008-10-29 15:42:00,2.01966,2.01966,2.01911,2.01911,9536575.0
2008-10-29 15:43:00,2.01903,2.01903,2.01807,2.01811,4759063.0
2008-10-29 15:44:00,2.01799,2.01799,2.01746,2.01746,7381080.0
2008-10-29 15:45:00,2.01738,2.01738,2.01679,2.01679,15990352.0
2008-10-29 15:46:00,2.01676,2.01676,2.01585,2.01585,4963698.0
2008-10-29 15:47:00,2.01586,2.01586,2.01501,2.01501,9231550.0
2008-10-29 15:48:00,2.0149,2.0149,2.01435,2.01439,5560360.0
2008-10-29 15:49:00,2.01433,2.01433,2.0133,2.0133,11732648.0
2008-10-29 15:50:00,2.01335,2.01335,2.01243,2.01243,6161228.0
2008-10-29 15:51:00,2.01235,2.01235,2.01151,2.01151,9817984.0
2008-10-29 15:52:00,2.01096,2.01401,2.01096,2.01401,7191847.0
2008-10-29 15:53:00,2.01407,2.0142,2.01323,2.01323,7664315.0
2008-10-29 15:54:00,2.01309,2.01343,2.01294,2.01339,7251195.0
2008-10-29 15:55:00,2.0131,2.0131,2.0121,2.0121,5028420.0
2008-10-29 15:56:00,2.01188,2.01194,2.01108,2.01108,10889040.0
2008-10-29 15:57:00,2.01102,2.01102,2.009,2.009,7831110.0
2008-10-29 15:58:00,2.00899,2.00899,2.00843,2.00843,6659040.0
2008-10-29 15:59:00,2.00802,2.00802,2.00697,2.00697,3896147.0
2008-10-29 16:00:00,2.00686,2.00686,2.00626,2.00626,5863141.0
2008-10-29 16:01:00,2.00617,2.00617,2.00511,2.00511,10058832.0
2008-10-29 16:02:00,2.00542,2.00646,2.00542,2.00584,6895227.0
2008-10-29 16:03:00,2.00558,2.00596,2.00531,2.00596,6080373.0
2008-10-29 16:04:00,2.00588,2.00588,2.00553,2.00553,3616793.0
2008-10-29 16:05:00,2.00552,2.00576,2.00494,2.00494,3008882.0
2008-10-29 16:06:00,2.00483,2.00483,2.00413,2.00454,7656398.0
2008-10-29 16:07:00,2.00433,2.00433,2.00348,2.00348,11377637.0
2008-10-29 16:08:00,2.00311,2.00321,2.00222,2.00321,4334937.0
2008-10-29 16:09:00,2.00381,2.00484,2.00381,2.00484,20296875.0
2008-10-29 16:10:00,2.00444,2.00444,2.00351,2.00376,6548495.0
2008-10-29 16:11:00,2.00403,2.00505,2.00389,2.00505,19627329.0
2008-10-29 16:12:00,2.00513,2.00543,2.00338,2.00338,6613830.0
2008-10-29 16:13:00,2.00302,2.00302,2.00168,2.00168,4749714.0
2008-10-29 16:14:00,2.00139,2.00139,1.99985,1.99985,18573697.0
2008-10-29 16:15:00,1.99983,1.99983,1.99938,1.99938,7604180.0
2008-10-29 16:16:00,1.99903,1.9991,1.99866,1.9991,8855601.0
2008-10-29 16:17:00,1.99957,2.00057,1.99957,2.00057,3227118.0
2008-10-29 16:18:00,2.00081,2.00166,2.00081,2.00166,6462449.0
2008-10-29 16:19:00,2.00175,2.00222,2.00166,2.00166,4830999.0
2008-10-29 16:20:00,2.00126,2.00126,1.9987,1.9987,6478206.0
2008-10-29 16:21:00,1.99862,1.99906,1.99862,1.99906,10306789.0
2008-10-29 16:22:00,1.99911,2.00012,1.99894,2.00012,2725430.0
2008-10-29 16:23:00,2.00023,2.00077,2.00023,2.00077,4860222.0
2008-10-29 16:24:00,2.00084,2.0012,2.00084,2.0012,3368519.0
2008-10-29 16:25:00,2.00131,2.00233,2.00131,2.00163,6297178.0
2008-10-29 16:26:00,2.00145,2.00193,2.00134,2.00148,4612778.0
2008-10-29 16:27:00,2.00135,2.00263,2.00135,2.00263,12032360.0
2008-10-29 16:28:00,2.00265,2.00265,2.00185,2.00254,12831373.0
2008-10-29 16:29:00,2.00288,2.00363,2.00288,2.0036,17662567.0
2008-10-29 16:30:00,2.00351,2.00358,2.00328,2.00353,11693848.0
2008-10-29 16:31:00,2.00357,2.00357,2.00286,2.00286,12136195.0
2008-10-29 16:32:00,2.00266,2.0035,2.00266,2.00343,6180717.0
2008-10-29 16:33:00,2.00364,2.00451,2.00351,2.00451,5186457.0
2008-10-29 16:34:00,2.00414,2.00455,2.00414,2.00427,4569420.0
2008-10-29 16:35:00,2.00425,2.00527,2.00398,2.00527,8893338.0
2008-10-29 16:36:00,2.00544,2.00647,2.00544,2.0064,13246549.0
2008-10-29 16:37:00,2.00603,2.00603,2.00453,2.00551,20027452.0
2008-10-29 16:38:00,2.00606,2.00843,2.00606,2.00843,11388703.0
2008-10-29 16:39:00,2.00854,2.00903,2.00854,2.00903,10050004.0
2008-10-29 16:40:00,2.00913,2.00975,2.00913,2.00975,2575507.0
2008-10-29 16:41:00,2.01013,2.01013,2.00872,2.00872,6573631.0
2008-10-29 16:42:00,2.00828,2.00851,2.00793,2.0082,8354914.0
2008-10-29 16:43:00,2.00835,2.00894,2.00835,2.00894,7713658.0
2008-10-29 16:44:00,2.00941,2.01007,2.00941,2.01007,11090243.0
2008-10-29 16:45:00,2.01011,2.01081,2.01007,2.01081,5143553.0
2008-10-29 16:46:00,2.01096,2.01119,2.01053,2.01053,12132166.0
2008-10-29 16:47:00,2.01043,2.01125,2.01023,2.01125,7499348.0
2008-10-29 16:48:00,2.01113,2.01145,2.01034,2.01101,8032791.0
2008-10-29 16:49:00,2.01052,2.01052,2.00986,2.00998,5371855.0
2008-10-29 16:50:00,2.00993,2.00993,2.00876,2.00947,8245901.0
2008-10-29 16:51:00,2.00987,2.01058,2.00987,2.01036,12269861.0
2008-10-29 16:52:00,2.01024,2.01024,2.00993,2.01008,38093021.0
2008-10-29 16:53:00,2.00989,2.00989,2.00878,2.00878,4635087.0
2008-10-29 16:54:00,2.00863,2.00863,2.00791,2.00809,4624497.0
2008-10-29 16:55:00,2.00834,2.0086,2.00834,2.00843,9751036.0
2008-10-29 16:56:00,2.00831,2.00831,2.00716,2.00716,3463988.0
2008-10-29 16:57:00,2.00676,2.00676,2.0052,2.0052,13213861.0
2008-10-29 16:58:00,2.00505,2.00537,2.00487,2.00537,14194272.0
2008-10-29 16:59:00,2.00543,2.00628,2.00504,2.00628,7015696.0
2008-10-29 17:00:00,2.0064,2.00643,2.00593,2.00593,14702648.0
2008-10-29 17:01:00,2.00553,2.00553,2.00434,2.00474,23210628.0
2008-10-29 17:02:00,2.0048,2.00722,2.0048,2.00714,39392375.0
2008-10-29 17:03:00,2.00756,2.00788,2.00704,2.00704,4313580.0
2008-10-29 17:04:00,2.00689,2.00689,2.00615,2.00672,20763135.0
2008-10-29 17:05:00,2.00678,2.00678,2.00649,2.00649,11462770.0
2008-10-29 17:06:00,2.00645,2.00659,2.00632,2.0064,8161906.0
2008-10-29 17:07:00,2.00669,2.00696,2.00664,2.00684,1578432.0
2008-10-29 17:08:00,2.00654,2.00654,2.00639,2.00654,7271716.0
2008-10-29 17:09:00,2.00674,2.007,2.00668,2.007,5691095.0
2008-10-29 17:10:00,2.00703,2.00703,2.00636,2.00636,8484558.0
2008-10-29 17:11:00,2.00644,2.00654,2.00641,2.0065,4104661.0
2008-10-29 17:12:00,2.00639,2.00639,2.00599,2.00625,8400260.0
2008-10-29 17:13:00,2.0064,2.00737,2.0064,2.00737,15545737.0
2008-10-29 17:14:00,2.00743,2.00899,2.00743,2.00899,9316987.0
2008-10-29 17:15:00,2.00933,2.01066,2.00933,2.01066,4351594.0
2008-10-29 17:16:00,2.01109,2.01156,2.01109,2.01156,3114527.0
2008-10-29 17:17:00,2.01146,2.01146,2.01098,2.01108,14915194.0
2008-10-29 17:18:00,2.01112,2.01134,2.01074,2.01131,10153173.0
2008-10-29 17:19:00,2.01139,2.01171,2.01138,2.01138,8159740.0
2008-10-29 17:20:00,2.01074,2.01074,2.00974,2.0098,10981207.0
2008-10-29 17:21:00,2.01017,2.01213,2.01017,2.01213,5034732.0
2008-10-29 17:22:00,2.01227,2.01387,2.01227,2.01387,2333730.0
2008-10-29 17:23:00,2.01445,2.01495,2.01445,2.01491,2453695.0
2008-10-29 17:24:00,2.01508,2.01519,2.01482,2.01515,14452706.0
2008-10-29 17:25:00,2.01573,2.01617,2.01573,2.01613,5329938.0
2008-10-29 17:26:00,2.01605,2.01605,2.01567,2.01569,7910153.0
2008-10-29 17:27:00,2.01586,2.01616,2.01586,2.01616,7733738.0
2008-10-29 17:28:00,2.01599,2.01751,2.01592,2.01751,23301440.0
2008-10-29 17:29:00,2.01777,2.01791,2.01763,2.01763,5216655.0
2008-10-29 17:30:00,2.01775,2.01793,2.01755,2.01755,16579504.0
2008-10-29 17:31:00,2.01715,2.01715,2.01473,2.01473,3429708.0
2008-10-29 17:32:00,2.01486,2.01511,2.01486,2.0151,9421916.0
2008-10-29 17:33:00,2.01509,2.01531,2.01494,2.01531,12830698.0
2008-10-29 17:34:00,2.01516,2.01516,2.01481,2.01504,5903934.0
2008-10-29 17:35:00,2.01513,2.0154,2.01506,2.01506,13155106.0
2008-10-29 17:36:00,2.01519,2.0156,2.01507,2.01558,11823498.0
2008-10-29 17:37:00,2.01566,2.0157,2.01532,2.0155,6045945.0
2008-10-29 17:38:00,2.01556,2.01636,2.01556,2.01636,8660373.0
2008-10-29 17:39:00,2.01692,2.01853,2.01692,2.01853,8342698.0
2008-10-29 17:40:00,2.01875,2.01961,2.01875,2.01961,6998116.0
2008-10-29 17:41:00,2.01988,2.02026,2.01988,2.02026,8317134.0
2008-10-29 17:42:00,2.02042,2.02042,2.02008,2.02008,10223167.0
2008-10-29 17:43:00,2.01987,2.01987,2.0192,2.0192,12482366.0
2008-10-29 17:44:00,2.01922,2.01984,2.01922,2.01984,11837049.0
2008-10-29 17:45:00,2.01999,2.02024,2.01999,2.0201,16724838.0
2008-10-29 17:46:00,2.01983,2.01983,2.01903,2.01907,14874617.0
2008-10-29 17:47:00,2.01913,2.01926,2.01908,2.01911,1497129.0
2008-10-29 17:48:00,2.01896,2.01896,2.0184,2.01841,13213719.0
2008-10-29 17:49:00,2.01821,2.01821,2.01657,2.01657,2284479.0
2008-10-29 17:50:00,2.01631,2.01631,2.01477,2.01477,4083515.0
2008-10-29 17:51:00,2.01459,2.01459,2.01146,2.01184,9761115.0
2008-10-29 17:52:00,2.01217,2.01243,2.01124,2.01124,14908357.0
2008-10-29 17:53:00,2.01105,2.01109,2.01015,2.01028,24370868.0
2008-10-29 17:54:00,2.01024,2.01083,2.00964,2.01083,4594029.0
2008-10-29 17:55:00,2.01105,2.01159,2.01105,2.01144,67568137.0
2008-10-29 17:56:00,2.01115,2.01115,2.00982,2.00982,5926697.0
2008-10-29 17:57:00,2.00933,2.00933,2.00764,2.00863,6198626.0
2008-10-29 17:58:00,2.00856,2.00871,2.00813,2.00813,7012767.0
2008-10-29 17:59:00,2.00771,2.00771,2.00496,2.00544,61477679.0
2008-10-29 18:00:00,2.00591,2.00679,2.00591,2.00662,7362190.0
2008-10-29 18:01:00,2.00681,2.00832,2.00681,2.00832,7460423.0
2008-10-29 18:02:00,2.00866,2.01063,2.00866,2.01063,6244534.0
2008-10-29 18:03:00,2.01072,2.01253,2.01072,2.01253,2695760.0
2008-10-29 18:04:00,2.01276,2.0142,2.01276,2.0142,9004736.0
2008-10-29 18:05:00,2.01432,2.01475,2.01432,2.01439,9534968.0
2008-10-29 18:06:00,2.01469,2.01591,2.01469,2.01591,5985158.0
2008-10-29 18:07:00,2.01601,2.01666,2.01597,2.01666,5653608.0
2008-10-29 18:08:00,2.01674,2.01679,2.0164,2.01644,8735840.0
2008-10-29 18:09:00,2.01661,2.01772,2.01661,2.01772,10031927.0
2008-10-29 18:10:00,2.01784,2.01809,2.01733,2.01733,8107296.0
2008-10-29 18:11:00,2.01725,2.01725,2.01634,2.01634,9822535.0
2008-10-29 18:12:00,2.01592,2.01592,2.0154,2.01546,15901426.0
2008-10-29 18:13:00,2.01501,2.01501,2.01445,2.01445,7408672.0
2008-10-29 18:14:00,2.01431,2.01436,2.01386,2.01386,8793601.0
2008-10-29 18:15:00,2.01359,2.01417,2.01359,2.01417,8758317.0
2008-10-29 18:16:00,2.01427,2.01533,2.01427,2.01533,5541769.0
2008-10-29 18:17:00,2.01583,2.0166,2.01583,2.0164,6873793.0
2008-10-29 18:18:00,2.01573,2.01577,2.01477,2.01477,2873347.0
2008-10-29 18:19:00,2.01471,2.01503,2.01471,2.01503,9152991.0
2008-10-29 18:20:00,2.01477,2.01477,2.01441,2.01442,4396566.0
2008-10-29 18:21:00,2.01455,2.01512,2.01449,2.01468,10444895.0
2008-10-29 18:22:00,2.01462,2.01552,2.01462,2.01552,22310059.0
2008-10-29 18:23:00,2.01612,2.01804,2.01612,2.01804,21871925.0
2008-10-29 18:24:00,2.01821,2.01828,2.01775,2.01775,8108841.0
2008-10-29 18:25:00,2.01724,2.01724,2.01637,2.01644,17342651.0
2008-10-29 18:26:00,2.01656,2.01656,2.01498,2.01498,5909712.0
2008-10-29 18:27:00,2.01472,2.01472,2.01232,2.01232,4434525.0
2008-10-29 18:28:00,2.01211,2.01211,2.0104,2.0104,10089175.0
2008-10-29 18:29:00,2.01016,2.01016,2.00831,2.00831,4261159.0
2008-10-29 18:30:00,2.00825,2.00825,2.00612,2.00612,3898533.0
2008-10-29 18:31:00,2.00568,2.00576,2.00513,2.00576,20537100.0
2008-10-29 18:32:00,2.0058,2.00681,2.00563,2.00681,11335718.0
2008-10-29 18:33:00,2.00696,2.00739,2.00696,2.0071,3957898.0
2008-10-29 18:34:00,2.00759,2.00811,2.00759,2.00811,12809390.0
2008-10-29 18:35:00,2.00854,2.00904,2.00853,2.00853,4985854.0
2008-10-29 18:36:00,2.00851,2.00947,2.00851,2.00947,10050151.0
2008-10-29 18:37:00,2.01008,2.01074,2.01008,2.01074,9245427.0
2008-10-29 18:38:00,2.01085,2.01135,2.01085,2.01135,7045662.0
2008-10-29 18:39:00,2.01145,2.012,2.01145,2.01199,3309718.0
2008-10-29 18:40:00,2.01192,2.01192,2.011,2.011,13837481.0
2008-10-29 18:41:00,2.01096,2.01096,2.01029,2.01029,13133948.0
2008-10-29 18:42:00,2.01024,2.01024,2.00939,2.0095,10122473.0
2008-10-29 18:43:00,2.0094,2.0094,2.00877,2.00877,9401359.0
2008-10-29 18:44:00,2.00856,2.00863,2.00805,2.00805,21728546.0
2008-10-29 18:45:00,2.00794,2.00794,2.0073,2.00734,3544555.0
2008-10-29 18:46:00,2.00724,2.00724,2.0067,2.0067,4902037.0
2008-10-29 18:47:00,2.00661,2.00661,2.00586,2.00586,9822187.0
2008-10-29 18:48:00,2.00589,2.00589,2.00529,2.00529,15284872.0
2008-10-29 18:49:00,2.00508,2.00508,2.00457,2.00457,8705396.0
2008-10-29 18:50:00,2.00443,2.00443,2.00363,2.00364,6064550.0
2008-10-29 18:51:00,2.00362,2.00362,2.00283,2.00283,10351458.0
2008-10-29 18:52:00,2.0028,2.0028,2.00201,2.00201,9873385.0
2008-10-29 18:53:00,2.00203,2.00203,2.00125,2.00125,2010871.0
2008-10-29 18:54:00,2.00124,2.00124,2.00058,2.00061,4098911.0
2008-10-29 18:55:00,2.0005,2.0005,1.99989,1.99989,12951406.0
2008-10-29 18:56:00,1.99975,1.99975,1.99917,1.99917,3050870.0
2008-10-29 18:57:00,1.99903,1.99903,1.99842,1.99842,3377681.0
2008-10-29 18:58:00,1.99828,1.99828,1.99741,1.99741,24436281.0
2008-10-29 18:59:00,1.99736,1.99736,1.99643,1.99643,7078161.0
2008-10-29 19:00:00,1.99643,1.99643,1.9958,1.9958,17486297.0
2008-10-29 19:01:00,1.99572,1.99572,1.9951,1.9951,7478754.0
2008-10-29 19:02:00,1.99501,1.99501,1.99412,1.99412,23981611.0
2008-10-29 19:03:00,1.99404,1.99503,1.99404,1.99503,5442521.0
2008-10-29 19:04:00,1.99534,1.99624,1.99534,1.99624,8173670.0
2008-10-29 19:05:00,1.99638,1.99677,1.99638,1.99661,5003562.0
2008-10-29 19:06:00,1.99673,1.99742,1.9965,1.99742,10873597.0
2008-10-29 19:07:00,1.9974,1.99757,1.99685,1.99685,4105525.0
2008-10-29 19:08:00,1.99662,1.99662,1.99628,1.99628,5739276.0
2008-10-29 19:09:00,1.99637,1.99692,1.99637,1.99638,5468723.0
2008-10-29 19:10:00,1.99616,1.99669,1.99584,1.99669,4990339.0
2008-10-29 19:11:00,1.99696,1.99735,1.99696,1.99729,15210730.0
2008-10-29 19:12:00,1.99724,1.99724,1.997,1.99714,8300353.0
2008-10-29 19:13:00,1.99758,1.99899,1.99758,1.99899,9020463.0
2008-10-29 19:14:00,1.99905,1.99905,1.99801,1.99801,9158593.0
2008-10-29 19:15:00,1.99823,1.99855,1.99808,1.99855,7029905.0
2008-10-29 19:16:00,1.99874,1.99895,1.99859,1.99895,8313632.0
2008-10-29 19:17:00,1.99898,1.99929,1.99898,1.99929,4128841.0
2008-10-29 19:18:00,1.99925,1.99925,1.99903,1.99909,11499712.0
2008-10-29 19:19:00,1.99906,1.99925,1.99906,1.99925,2729567.0
2008-10-29 19:20:00,1.99932,1.99932,1.9989,1.99932,5223137.0
2008-10-29 19:21:00,1.99958,2.00229,1.99958,2.00229,4188900.0
2008-10-29 19:22:00,2.00275,2.00367,2.00267,2.00267,8271714.0
2008-10-29 19:23:00,2.00238,2.00238,2.00169,2.0018,7028418.0
2008-10-29 19:24:00,2.00196,2.00225,2.00196,2.00214,3272325.0
2008-10-29 19:25:00,2.00194,2.00194,2.00066,2.00066,6006238.0
2008-10-29 19:26:00,2.00045,2.00087,2.00004,2.00087,11040137.0
2008-10-29 19:27:00,2.00097,2.00115,2.00073,2.00115,5018131.0
2008-10-29 19:28:00,2.00167,2.00273,2.00167,2.00273,13618233.0
2008-10-29 19:29:00,2.00294,2.00294,2.00196,2.00196,23501180.0
2008-10-29 19:30:00,2.00181,2.00241,2.00167,2.00241,7284596.0
2008-10-29 19:31:00,2.00275,2.0028,2.0024,2.0024,5835099.0
2008-10-29 19:32:00,2.00266,2.00376,2.00266,2.00376,4180240.0
2008-10-29 19:33:00,2.00376,2.00451,2.00376,2.00451,9520530.0
2008-10-29 19:34:00,2.0046,2.00514,2.0046,2.00514,3470674.0
2008-10-29 19:35:00,2.0051,2.00602,2.0051,2.00602,8650985.0
2008-10-29 19:36:00,2.00611,2.00664,2.0061,2.00664,4470671.0
2008-10-29 19:37:00,2.00671,2.00764,2.00671,2.00764,11654117.0
2008-10-29 19:38:00,2.00769,2.00826,2.00769,2.00826,6000191.0
2008-10-29 19:39:00,2.00835,2.00907,2.00835,2.00904,19279588.0
2008-10-29 19:40:00,2.00923,2.00982,2.00923,2.00982,3577553.0
2008-10-29 19:41:00,2.00989,2.01042,2.00989,2.01042,3757372.0
2008-10-29 19:42:00,2.01052,2.01115,2.01052,2.01115,13144763.0
2008-10-29 19:43:00,2.01126,2.01189,2.01126,2.01189,5248530.0
2008-10-29 19:44:00,2.01196,2.01258,2.01196,2.01258,7281669.0
2008-10-29 19:45:00,2.01262,2.01343,2.01262,2.01288,14108386.0
2008-10-29 19:46:00,2.0129,2.01302,2.01252,2.01252,17224654.0
2008-10-29 19:47:00,2.01224,2.01224,2.01136,2.01136,3619874.0
2008-10-29 19:48:00,2.01117,2.01122,2.0109,2.0109,3387788.0
2008-10-29 19:49:00,2.01076,2.01076,2.01009,2.01009,3447164.0
2008-10-29 19:50:00,2.01006,2.01023,2.00975,2.01023,13996450.0
2008-10-29 19:51:00,2.01013,2.01013,2.00986,2.00994,3377540.0
2008-10-29 19:52:00,2.01004,2.0104,2.01004,2.0104,6381853.0
2008-10-29 19:53:00,2.01026,2.01045,2.01026,2.01035,10888355.0
2008-10-29 19:54:00,2.01003,2.01024,2.01003,2.01024,3382612.0
2008-10-29 19:55:00,2.01033,2.01092,2.01033,2.01092,9247504.0
2008-10-29 19:56:00,2.01087,2.01109,2.01076,2.01076,10226799.0
2008-10-29 19:57:00,2.01047,2.01047,2.00981,2.01011,5873790.0
2008-10-29 19:58:00,2.01023,2.01062,2.01023,2.01052,7699066.0
2008-10-29 19:59:00,2.0105,2.01263,2.0105,2.01263,8018095.0
2008-10-29 20:00:00,2.01278,2.01278,2.01179,2.01179,44623798.0
2008-10-29 20:01:00,2.01162,2.01177,2.01146,2.01146,3155461.0
2008-10-29 20:02:00,2.01136,2.01156,2.01107,2.01156,2733160.0
2008-10-29 20:03:00,2.01172,2.01231,2.01172,2.01206,7806228.0
2008-10-29 20:04:00,2.01215,2.0126,2.01199,2.0126,9692219.0
2008-10-29 20:05:00,2.01293,2.01368,2.01293,2.01364,25899831.0
2008-10-29 20:06:00,2.01348,2.01348,2.01259,2.01259,7671306.0
2008-10-29 20:07:00,2.01254,2.01332,2.01254,2.01332,8377211.0
2008-10-29 20:08:00,2.0137,2.01455,2.0137,2.01455,4848549.0
2008-10-29 20:09:00,2.01476,2.01737,2.01476,2.01735,7089945.0
2008-10-29 20:10:00,2.01719,2.01719,2.01481,2.01481,10227431.0
2008-10-29 20:11:00,2.01477,2.01477,2.0142,2.0142,2569722.0
2008-10-29 20:12:00,2.01406,2.01406,2.01359,2.01359,7175188.0
2008-10-29 20:13:00,2.01343,2.01343,2.01284,2.01285,6430182.0
2008-10-29 20:14:00,2.01276,2.01276,2.0122,2.0122,4612433.0
2008-10-29 20:15:00,2.01208,2.01208,2.01131,2.01131,6919965.0
2008-10-29 20:16:00,2.01115,2.01115,2.01034,2.01044,6693607.0
2008-10-29 20:17:00,2.01046,2.01111,2.01046,2.01111,4279914.0
2008-10-29 20:18:00,2.01122,2.01136,2.01003,2.01003,16896157.0
2008-10-29 20:19:00,2.00966,2.00966,2.00874,2.00913,7769877.0
2008-10-29 20:20:00,2.00933,2.01011,2.00933,2.00996,1695683.0
2008-10-29 20:21:00,2.00998,2.01049,2.00998,2.01011,7187029.0
2008-10-29 20:22:00,2.0103,2.01103,2.0103,2.01098,5175615.0
2008-10-29 20:23:00,2.0106,2.0106,2.00967,2.01038,18220829.0
2008-10-29 20:24:00,2.01047,2.01109,2.01047,2.01109,4220328.0
2008-10-29 20:25:00,2.01123,2.01199,2.01123,2.01199,4329971.0
2008-10-29 20:26:00,2.01206,2.01269,2.01206,2.01269,4015200.0
2008-10-29 20:27:00,2.0128,2.01338,2.0128,2.01338,3655546.0
2008-10-29 20:28:00,2.01352,2.01414,2.01241,2.01241,13122608.0
2008-10-29 20:29:00,2.01222,2.01293,2.01222,2.01285,7617630.0
2008-10-29 20:30:00,2.01276,2.01276,2.0122,2.01233,5296841.0
2008-10-29 20:31:00,2.01213,2.01222,2.01146,2.01222,5150643.0
2008-10-29 20:32:00,2.01228,2.01375,2.01228,2.01375,7103897.0
2008-10-29 20:33:00,2.01361,2.01402,2.01332,2.01396,3676538.0
2008-10-29 20:34:00,2.01368,2.01368,2.01298,2.0133,3496824.0
2008-10-29 20:35:00,2.01359,2.01371,2.0127,2.0127,7297907.0
2008-10-29 20:36:00,2.0126,2.01264,2.01206,2.01208,5334810.0
2008-10-29 20:37:00,2.01203,2.01203,2.01107,2.01107,9702588.0
2008-10-29 20:38:00,2.01108,2.01108,2.01026,2.01026,6418527.0
2008-10-29 20:39:00,2.01032,2.01032,2.00966,2.00966,4259005.0
2008-10-29 20:40:00,2.00946,2.01111,2.00946,2.01111,6076145.0
2008-10-29 20:41:00,2.01112,2.01216,2.01073,2.01216,8852505.0
2008-10-29 20:42:00,2.01202,2.01202,2.01061,2.01061,10069489.0
2008-10-29 20:43:00,2.01037,2.01037,2.00811,2.00811,7775492.0
2008-10-29 20:44:00,2.00789,2.00791,2.00708,2.00726,9149093.0
2008-10-29 20:45:00,2.00746,2.00746,2.0064,2.0064,6249946.0
2008-10-29 20:46:00,2.00617,2.00617,2.0055,2.0055,6507440.0
2008-10-29 20:47:00,2.00547,2.00605,2.00547,2.00605,2350064.0
2008-10-29 20:48:00,2.00599,2.00599,2.00418,2.00564,4471885.0
2008-10-29 20:49:00,2.00559,2.00559,2.00413,2.00413,4950000.0
2008-10-29 20:50:00,2.00385,2.00385,2.00308,2.00308,6592986.0
2008-10-29 20:51:00,2.00302,2.00302,2.00245,2.00287,5664456.0
2008-10-29 20:52:00,2.00309,2.00356,2.00309,2.00354,17646059.0
2008-10-29 20:53:00,2.0031,2.00328,2.00289,2.00321,2446350.0
2008-10-29 20:54:00,2.00302,2.00334,2.00266,2.00334,13345481.0
2008-10-29 20:55:00,2.00319,2.00358,2.00305,2.00358,9142295.0
2008-10-29 20:56:00,2.00347,2.00347,2.00251,2.00251,2589874.0
2008-10-29 20:57:00,2.00244,2.00244,2.00181,2.00181,8885466.0
2008-10-29 20:58:00,2.00112,2.00201,2.00112,2.00201,6582054.0
2008-10-29 20:59:00,2.00191,2.00191,1.99977,1.99977,4195689.0
2008-10-29 21:00:00,1.99917,1.99917,1.99772,1.99772,11910939.0
2008-10-29 21:01:00,1.99715,1.99715,1.99588,1.99588,6630885.0
2008-10-29 21:02:00,1.99636,1.99684,1.99636,1.99644,10048875.0
2008-10-29 21:03:00,1.99615,1.99615,1.99562,1.99576,2955199.0
2008-10-29 21:04:00,1.9955,1.9955,1.99507,1.99516,8518012.0
2008-10-29 21:05:00,1.99571,1.99671,1.99571,1.99671,7983229.0
2008-10-29 21:06:00,1.99719,1.99777,1.99719,1.99777,5692604.0
2008-10-29 21:07:00,1.99774,1.9982,1.99771,1.99793,12580952.0
2008-10-29 21:08:00,1.99788,1.99788,1.99673,1.99673,11815088.0
2008-10-29 21:09:00,1.99664,1.99717,1.99664,1.99717,20703366.0
2008-10-29 21:10:00,1.99744,1.99778,1.99744,1.99753,9728644.0
2008-10-29 21:11:00,1.99754,1.99873,1.99746,1.99873,9070694.0
2008-10-29 21:12:00,1.99868,1.99868,1.99763,1.99763,4233809.0
2008-10-29 21:13:00,1.99723,1.99738,1.99712,1.99723,6030965.0
2008-10-29 21:14:00,1.99748,1.99891,1.99748,1.99891,7354712.0
2008-10-29 21:15:00,1.999,2.00096,1.99894,2.00096,7954426.0
2008-10-29 21:16:00,2.00127,2.00189,2.00065,2.00065,3672909.0
2008-10-29 21:17:00,2.0003,2.0003,1.99781,1.99781,4363943.0
2008-10-29 21:18:00,1.99765,1.99833,1.99765,1.9979,3822191.0
2008-10-29 21:19:00,1.9981,1.99865,1.9981,1.9986,8854019.0
2008-10-29 21:20:00,1.99855,1.99855,1.99737,1.99737,7163931.0
2008-10-29 21:21:00,1.99731,1.99731,1.9962,1.9962,13139963.0
2008-10-29 21:22:00,1.99563,1.99571,1.99514,1.99514,10680596.0
2008-10-29 21:23:00,1.99505,1.99505,1.99426,1.99426,9099851.0
2008-10-29 21:24:00,1.99412,1.99412,1.99363,1.99363,7006655.0
2008-10-29 21:25:00,1.99349,1.99349,1.9929,1.9929,5332126.0
2008-10-29 21:26:00,1.99282,1.99282,1.99219,1.99219,1333792.0
2008-10-29 21:27:00,1.99218,1.99218,1.99146,1.99146,16647744.0
2008-10-29 21:28:00,1.99122,1.99122,1.99051,1.99051,18226909.0
2008-10-29 21:29:00,1.99071,1.99316,1.99071,1.99316,6264825.0
2008-10-29 21:30:00,1.99329,1.99364,1.99318,1.99318,6453748.0
2008-10-29 21:31:00,1.99319,1.99349,1.99202,1.99347,2009623.0
2008-10-29 21:32:00,1.99362,1.99396,1.99362,1.99394,3309616.0
2008-10-29 21:33:00,1.99441,1.9953,1.99441,1.99495,4092453.0
2008-10-29 21:34:00,1.99509,1.99533,1.99509,1.99533,12825102.0
2008-10-29 21:35:00,1.99539,1.99556,1.99539,1.9955,10400612.0
2008-10-29 21:36:00,1.99548,1.99565,1.9954,1.9954,2774919.0
2008-10-29 21:37:00,1.99557,1.9959,1.99557,1.9959,17542969.0
2008-10-29 21:38:00,1.99596,1.99703,1.99596,1.99703,9077774.0
2008-10-29 21:39:00,1.99693,1.99693,1.99551,1.99551,5458881.0
2008-10-29 21:40:00,1.99515,1.99515,1.9944,1.9944,2073602.0
2008-10-29 21:41:00,1.99412,1.99412,1.99322,1.99378,23888384.0
2008-10-29 21:42:00,1.99384,1.99385,1.99355,1.99377,16626271.0
2008-10-29 21:43:00,1.99351,1.99351,1.99251,1.99301,6699678.0
2008-10-29 21:44:00,1.99294,1.99294,1.99238,1.99238,1932818.0
2008-10-29 21:45:00,1.99223,1.99223,1.99192,1.99215,3160465.0
2008-10-29 21:46:00,1.99221,1.99256,1.99221,1.99254,4877268.0
2008-10-29 21:47:00,1.9925,1.99257,1.99237,1.99245,5761390.0
2008-10-29 21:48:00,1.99218,1.99218,1.991,1.991,9032290.0
2008-10-29 21:49:00,1.99095,1.99133,1.99087,1.99133,4518344.0
2008-10-29 21:50:00,1.99122,1.99125,1.99089,1.99089,16438826.0
2008-10-29 21:51:00,1.99079,1.99291,1.99079,1.99291,17803567.0
2008-10-29 21:52:00,1.99322,1.99357,1.99322,1.99357,13427103.0
2008-10-29 21:53:00,1.99384,1.99527,1.99384,1.99527,2308787.0
2008-10-29 21:54:00,1.9959,1.99623,1.99537,1.99623,10608396.0
2008-10-29 21:55:00,1.9965,1.99765,1.99641,1.99765,4416955.0
2008-10-29 21:56:00,1.99772,1.99903,1.99772,1.99903,5320313.0
2008-10-29 21:57:00,1.9994,2.00032,1.99926,2.00032,8101990.0
2008-10-29 21:58:00,2.00091,2.00167,2.00091,2.00167,4257213.0
2008-10-29 21:59:00,2.00191,2.00367,2.00191,2.00367,4953586.0
2008-10-29 22:00:00,2.00373,2.00429,2.00373,2.00429,14334029.0
2008-10-29 22:01:00,2.00437,2.00531,2.00437,2.00531,6533983.0
2008-10-29 22:02:00,2.00536,2.006,2.00536,2.006,11428600.0
2008-10-29 22:03:00,2.00605,2.00661,2.00605,2.00661,3517193.0
2008-10-29 22:04:00,2.00672,2.00735,2.00672,2.00735,12373616.0
2008-10-29 22:05:00,2.00745,2.00837,2.00745,2.00837,8537751.0
2008-10-29 22:06:00,2.00844,2.0089,2.00813,2.00813,9876123.0
2008-10-29 22:07:00,2.00797,2.008,2.00725,2.00725,7453747.0
2008-10-29 22:08:00,2.00723,2.00859,2.00723,2.00823,10529225.0
2008-10-29 22:09:00,2.00829,2.00879,2.00813,2.00813,7121844.0
2008-10-29 22:10:00,2.00791,2.00793,2.00684,2.00684,6948524.0
2008-10-29 22:11:00,2.00626,2.00626,2.00492,2.00492,4586388.0
2008-10-29 22:12:00,2.00463,2.00463,2.00287,2.00452,19003072.0
2008-10-29 22:13:00,2.00454,2.00458,2.00417,2.00417,3876332.0
2008-10-29 22:14:00,2.00401,2.00401,2.00381,2.00395,5941778.0
2008-10-29 22:15:00,2.004,2.00411,2.004,2.0041,8456207.0
2008-10-29 22:16:00,2.00475,2.00582,2.00475,2.00582,16784449.0
2008-10-29 22:17:00,2.00593,2.00639,2.00593,2.00631,9259700.0
2008-10-29 22:18:00,2.00661,2.00716,2.00661,2.00709,19361961.0
2008-10-29 22:19:00,2.00699,2.00701,2.00671,2.00671,4794022.0
2008-10-29 22:20:00,2.00642,2.00642,2.00604,2.00604,16160650.0
2008-10-29 22:21:00,2.00602,2.00614,2.00577,2.00577,4739250.0
2008-10-29 22:22:00,2.00565,2.00601,2.00565,2.00601,17439174.0
2008-10-29 22:23:00,2.00613,2.00613,2.00566,2.00566,9736620.0
2008-10-29 22:24:00,2.00547,2.00562,2.00534,2.00562,18453420.0
2008-10-29 22:25:00,2.00551,2.00555,2.00536,2.00555,4184669.0
2008-10-29 22:26:00,2.00568,2.00656,2.00566,2.00656,4249659.0
2008-10-29 22:27:00,2.00671,2.00754,2.00671,2.0073,1953556.0
2008-10-29 22:28:00,2.00716,2.00754,2.00651,2.00754,4063815.0
2008-10-29 22:29:00,2.00745,2.00745,2.00535,2.00535,8854969.0
2008-10-29 22:30:00,2.00542,2.00587,2.00542,2.00587,7516480.0
2008-10-29 22:31:00,2.00586,2.00586,2.00493,2.00493,9375606.0
2008-10-29 22:32:00,2.00475,2.00476,2.00412,2.00412,10476649.0
2008-10-29 22:33:00,2.00394,2.00399,2.00328,2.00385,7596537.0
2008-10-29 22:34:00,2.00401,2.00431,2.00401,2.00407,6703930.0
2008-10-29 22:35:00,2.00413,2.0042,2.00406,2.00409,8832865.0
2008-10-29 22:36:00,2.00427,2.00431,2.00364,2.00396,6648540.0
2008-10-29 22:37:00,2.00421,2.005,2.00411,2.005,3426762.0
2008-10-29 22:38:00,2.00512,2.00523,2.00486,2.00515,11482753.0
2008-10-29 22:39:00,2.00534,2.0056,2.00534,2.00539,20326870.0
2008-10-29 22:40:00,2.00528,2.00528,2.00339,2.00339,6909240.0
2008-10-29 22:41:00,2.00326,2.00326,2.00294,2.00312,4065362.0
2008-10-29 22:42:00,2.00295,2.00295,2.00244,2.00244,5376777.0
2008-10-29 22:43:00,2.00217,2.00217,2.00147,2.00178,6459186.0
2008-10-29 22:44:00,2.00167,2.00167,2.00105,2.00105,6963250.0
2008-10-29 22:45:00,2.0009,2.00091,1.99999,1.99999,2794125.0
2008-10-29 22:46:00,1.99964,2.00048,1.99964,2.00048,15168194.0
2008-10-29 22:47:00,2.00047,2.00111,2.00047,2.00111,7105915.0
2008-10-29 22:48:00,2.00115,2.00172,2.00115,2.00171,8765075.0
2008-10-29 22:49:00,2.00193,2.0028,2.00193,2.0028,11824157.0
2008-10-29 22:50:00,2.00289,2.00355,2.00289,2.00355,10665501.0
2008-10-29 22:51:00,2.00358,2.00598,2.00358,2.00525,18433840.0
2008-10-29 22:52:00,2.00544,2.00623,2.00544,2.00623,7394946.0
2008-10-29 22:53:00,2.00618,2.00618,2.00569,2.00569,5459795.0
2008-10-29 22:54:00,2.00546,2.00546,2.00416,2.00416,10221713.0
2008-10-29 22:55:00,2.00348,2.00348,2.00251,2.00267,2887980.0
2008-10-29 22:56:00,2.00255,2.00255,2.00191,2.00254,2901501.0
2008-10-29 22:57:00,2.00259,2.00259,2.00225,2.00225,13214354.0
2008-10-29 22:58:00,2.00227,2.00238,2.0022,2.00237,12187723.0
2008-10-29 22:59:00,2.00231,2.00231,2.00192,2.00192,5836727.0
2008-10-29 23:00:00,2.00215,2.00248,2.00215,2.00248,3683192.0
2008-10-29 23:01:00,2.00219,2.0025,2.00166,2.0025,7252199.0
2008-10-29 23:02:00,2.00242,2.00304,2.0022,2.0022,5227747.0
2008-10-29 23:03:00,2.00182,2.00237,2.00159,2.00237,4022095.0
2008-10-29 23:04:00,2.00272,2.00376,2.00272,2.00376,5833674.0
2008-10-29 23:05:00,2.00411,2.00529,2.00411,2.00526,9050651.0
2008-10-29 23:06:00,2.00483,2.00483,2.00402,2.00447,12061148.0
2008-10-29 23:07:00,2.00435,2.00514,2.00435,2.00514,6628291.0
2008-10-29 23:08:00,2.00531,2.00531,2.00496,2.00508,13116376.0
2008-10-29 23:09:00,2.00524,2.00567,2.00513,2.00567,6914835.0
2008-10-29 23:10:00,2.00606,2.00701,2.00504,2.00701,8863227.0
2008-10-29 23:11:00,2.00716,2.00776,2.00716,2.00776,13197071.0
2008-10-29 23:12:00,2.0081,2.00814,2.00789,2.00791,10285708.0
2008-10-29 23:13:00,2.00783,2.00807,2.00781,2.00807,12839322.0
2008-10-29 23:14:00,2.00811,2.00831,2.00782,2.00782,6085074.0
2008-10-29 23:15:00,2.00751,2.00751,2.0069,2.00697,11717926.0
2008-10-29 23:16:00,2.00716,2.00775,2.00716,2.00775,9181796.0
2008-10-29 23:17:00,2.00787,2.00789,2.00716,2.00716,16033311.0
2008-10-29 23:18:00,2.00669,2.00669,2.00531,2.00531,7573013.0
2008-10-29 23:19:00,2.00508,2.0052,2.00506,2.00517,10925269.0
2008-10-29 23:20:00,2.00492,2.00492,2.00407,2.0048,2943829.0
2008-10-29 23:21:00,2.00485,2.00537,2.00485,2.00537,3881934.0
2008-10-29 23:22:00,2.00522,2.00522,2.00481,2.00481,5158450.0
2008-10-29 23:23:00,2.00471,2.00479,2.00423,2.00479,5013515.0
2008-10-29 23:24:00,2.00451,2.00451,2.00284,2.00426,5265860.0
2008-10-29 23:25:00,2.00396,2.00396,2.00347,2.0037,5126819.0
2008-10-29 23:26:00,2.00409,2.00611,2.00409,2.00597,5039464.0
2008-10-29 23:27:00,2.00577,2.00582,2.00448,2.00448,3434217.0
2008-10-29 23:28:00,2.00468,2.00506,2.00456,2.00456,4836010.0
2008-10-29 23:29:00,2.00431,2.00431,2.00353,2.00353,3706985.0
2008-10-29 23:30:00,2.00349,2.00349,2.00094,2.00094,5090842.0
2008-10-29 23:31:00,2.00106,2.00148,2.00066,2.00066,2869101.0
2008-10-29 23:32:00,2.00051,2.00051,1.99805,1.99805,5816435.0
2008-10-29 23:33:00,1.99789,1.99834,1.99762,1.99834,8740873.0
2008-10-29 23:34:00,1.99865,2.00084,1.99865,2.00084,7741190.0
2008-10-29 23:35:00,2.0013,2.00204,2.0013,2.00204,3176343.0
2008-10-29 23:36:00,2.00223,2.00286,2.00195,2.00286,3876567.0
2008-10-29 23:37:00,2.00297,2.00388,2.00297,2.00388,3603635.0
2008-10-29 23:38:00,2.00376,2.00376,2.00348,2.00357,11922870.0
2008-10-29 23:39:00,2.00342,2.00342,2.00123,2.00135,7951646.0
2008-10-29 23:40:00,2.00121,2.00121,2.0007,2.0007,15275078.0
2008-10-29 23:41:00,2.001,2.00206,2.001,2.00206,2892159.0
2008-10-29 23:42:00,2.00258,2.00258,2.00093,2.00093,12004876.0
2008-10-29 23:43:00,2.00064,2.00064,1.99858,1.99873,4430534.0
2008-10-29 23:44:00,1.99884,1.99962,1.99884,1.99962,7057222.0
2008-10-29 23:45:00,1.99969,1.99974,1.99947,1.99974,4391480.0
2008-10-29 23:46:00,1.99976,2.00005,1.99976,2.00005,30304269.0
2008-10-29 23:47:00,2.00005,2.00012,1.99983,1.99983,1102928.0
2008-10-29 23:48:00,2.00025,2.00054,1.99993,1.99993,2897912.0
2008-10-29 23:49:00,1.9994,1.9994,1.99906,1.9993,5900383.0
2008-10-29 23:50:00,1.9996,2.00021,1.99946,1.99946,8003661.0
2008-10-29 23:51:00,1.99929,1.99929,1.99908,1.99923,10727223.0
2008-10-29 23:52:00,1.99921,1.99921,1.99867,1.99899,6127986.0
2008-10-29 23:53:00,1.99899,1.9996,1.99883,1.9996,7459952.0
2008-10-29 23:54:00,1.99947,2.00016,1.99947,2.00016,10982328.0
2008-10-29 23:55:00,2.00035,2.00061,1.99923,2.00061,5492937.0
2008-10-29 23:56:00,2.00055,2.00078,1.99993,1.99993,3847664.0
2008-10-29 23:57:00,1.99988,1.99992,1.99933,1.99964,28613089.0
2008-10-29 23:58:00,1.99993,2.00004,1.99957,1.99957,7894637.0
2008-10-29 23:59:00,1.99904,1.99904,1.99864,1.99874,7161133.0
2008-10-30 00:00:00,1.99854,1.99854,1.99733,1.99733,7561230.0
2008-10-30 00:01:00,1.99736,1.99772,1.99603,1.99772,18352878.0
2008-10-30 00:02:00,1.99802,1.99914,1.9979,1.99914,6279397.0
2008-10-30 00:03:00,1.99932,1.99953,1.99895,1.99895,4936127.0
2008-10-30 00:04:00,1.99883,1.99955,1.99883,1.99955,15498594.0
2008-10-30 00:05:00,2.00014,2.00062,2.00014,2.00061,14854625.0
2008-10-30 00:06:00,2.0006,2.00096,2.00049,2.00096,6559776.0
2008-10-30 00:07:00,2.00105,2.00165,2.00104,2.00165,7051201.0
2008-10-30 00:08:00,2.00229,2.00268,2.00219,2.00219,12527013.0
2008-10-30 00:09:00,2.00208,2.00208,2.00087,2.00087,5413213.0
2008-10-30 00:10:00,2.00077,2.00077,2.00049,2.00049,4395836.0
2008-10-30 00:11:00,2.00062,2.00088,2.00028,2.00028,14576580.0
2008-10-30 00:12:00,2.00014,2.00032,2.00009,2.00032,2196888.0
2008-10-30 00:13:00,2.00021,2.00021,1.99974,1.99988,9357497.0
2008-10-30 00:14:00,2.00014,2.00114,2.00014,2.00114,6119268.0
2008-10-30 00:15:00,2.0015,2.00276,2.0015,2.00276,9997869.0
2008-10-30 00:16:00,2.00286,2.00287,2.0023,2.0023,3349192.0
2008-10-30 00:17:00,2.00187,2.00187,2.0015,2.00159,5441740.0
2008-10-30 00:18:00,2.00172,2.00183,2.00158,2.00158,10351172.0
2008-10-30 00:19:00,2.00149,2.00161,2.00148,2.00161,14723330.0
2008-10-30 00:20:00,2.00178,2.00209,2.00178,2.00209,50959143.0
2008-10-30 00:21:00,2.00201,2.00201,2.0011,2.0011,10197581.0
2008-10-30 00:22:00,2.00116,2.00182,2.00116,2.00182,12727975.0
2008-10-30 00:23:00,2.00178,2.00178,2.00139,2.00139,4204682.0
2008-10-30 00:24:00,2.00126,2.00231,2.00126,2.00231,1599788.0
2008-10-30 00:25:00,2.00219,2.00219,2.00109,2.00109,13540505.0
2008-10-30 00:26:00,2.00089,2.00089,2.00055,2.00055,57669703.0
2008-10-30 00:27:00,2.00046,2.00046,2.00021,2.00021,8118949.0
2008-10-30 00:28:00,1.99986,2.00003,1.99972,2.00003,10897481.0
2008-10-30 00:29:00,2.00019,2.00049,2.00019,2.00049,4035471.0
2008-10-30 00:30:00,2.00065,2.00101,2.00065,2.00101,14632921.0
2008-10-30 00:31:00,2.00088,2.00088,2.00038,2.00038,8191443.0
2008-10-30 00:32:00,2.00035,2.00039,2.00025,2.00039,5372385.0
2008-10-30 00:33:00,2.00047,2.00073,2.00047,2.00056,8271469.0
2008-10-30 00:34:00,2.00041,2.00078,2.00041,2.00078,3537344.0
2008-10-30 00:35:00,2.00079,2.00079,2.00054,2.00054,3092786.0
2008-10-30 00:36:00,2.00043,2.00043,2.0002,2.0002,38284726.0
2008-10-30 00:37:00,2.0002,2.0002,2.00004,2.00011,5629424.0
2008-10-30 00:38:00,2.00011,2.00019,2.00011,2.00019,15506842.0
2008-10-30 00:39:00,2.00024,2.00044,2.00024,2.00033,7773678.0
2008-10-30 00:40:00,2.00049,2.00049,1.99948,1.99998,4967767.0
2008-10-30 00:41:00,2.00022,2.00037,2.00022,2.00037,5666062.0
2008-10-30 00:42:00,2.00017,2.00017,1.99998,1.99998,2915536.0
2008-10-30 00:43:00,1.9999,1.9999,1.99853,1.99853,4818476.0
2008-10-30 00:44:00,1.99836,1.99836,1.99813,1.9982,14616496.0
2008-10-30 00:45:00,1.99822,1.99829,1.99797,1.99797,10301174.0
2008-10-30 00:46:00,1.99771,1.99771,1.9968,1.9968,8167850.0
2008-10-30 00:47:00,1.99689,1.99721,1.99689,1.99721,3641397.0
2008-10-30 00:48:00,1.99698,1.99705,1.99639,1.99639,17680493.0
2008-10-30 00:49:00,1.99646,1.99697,1.99646,1.99697,3087928.0
2008-10-30 00:50:00,1.99765,1.998,1.99763,1.99763,5622670.0
2008-10-30 00:51:00,1.99708,1.99708,1.99654,1.99659,2371596.0
2008-10-30 00:52:00,1.99672,1.99716,1.99672,1.99706,17862789.0
2008-10-30 00:53:00,2.0009,2.0012,2.0008,2.0008,1113197.0
2008-10-30 00:54:00,1.99772,1.99844,1.99772,1.99844,1113197.0
2008-10-30 00:55:00,1.99856,1.99901,1.99853,1.99895,1038308.0
2008-10-30 00:56:00,1.99907,1.99966,1.99907,1.99966,3807826.0
2008-10-30 00:57:00,2.00035,2.00035,1.99993,1.99993,5216281.0
2008-10-30 00:58:00,1.99974,1.99974,1.9993,1.99945,7855577.0
2008-10-30 00:59:00,1.99958,1.99972,1.99909,1.99918,3996211.0
2008-10-30 01:00:00,1.99911,1.99912,1.99898,1.99898,18732558.0
2008-10-30 01:01:00,1.99897,1.99915,1.99897,1.99915,5098326.0
2008-10-30 01:02:00,1.99925,1.9996,1.99899,1.99899,8359280.0
2008-10-30 01:03:00,1.99871,1.99871,1.99804,1.99804,3679280.0
2008-10-30 01:04:00,1.99806,1.99818,1.99792,1.99803,2001756.0
2008-10-30 01:05:00,1.998,1.99841,1.99792,1.99841,2304803.0
2008-10-30 01:06:00,1.99853,2.00074,1.99853,2.00059,9324825.0
2008-10-30 01:07:00,2.00054,2.00141,2.00054,2.00096,26903450.0
2008-10-30 01:08:00,2.00096,2.00103,2.00077,2.00077,62885005.0
2008-10-30 01:09:00,2.00061,2.00079,2.00038,2.00057,14400144.0
2008-10-30 01:10:00,2.00058,2.0007,2.00057,2.00057,7683439.0
2008-10-30 01:11:00,2.00057,2.00083,2.00057,2.00083,7768562.0
2008-10-30 01:12:00,2.00095,2.00191,2.00095,2.00191,7412400.0
2008-10-30 01:13:00,2.00194,2.00194,2.0015,2.0015,5452075.0
2008-10-30 01:14:00,2.00141,2.00141,2.0011,2.00137,15483163.0
2008-10-30 01:15:00,2.00152,2.00196,2.00152,2.00168,6210195.0
2008-10-30 01:16:00,2.00135,2.00135,2.00015,2.00015,12261008.0
2008-10-30 01:17:00,2.00006,2.00006,1.99967,1.99985,10168465.0
2008-10-30 01:18:00,1.99977,1.99988,1.99973,1.9998,9941538.0
2008-10-30 01:19:00,1.99973,2.00004,1.99973,2.0,6415676.0
2008-10-30 01:20:00,1.99994,2.00023,1.99966,2.00023,11695463.0
2008-10-30 01:21:00,2.00083,2.00123,2.00079,2.00079,8431024.0
2008-10-30 01:22:00,2.0003,2.0003,1.99946,1.99959,18929444.0
2008-10-30 01:23:00,2.00013,2.00028,2.00008,2.00026,3875414.0
2008-10-30 01:24:00,2.00027,2.00048,2.00016,2.00047,4449787.0
2008-10-30 01:25:00,2.00052,2.00116,2.00052,2.00116,4668176.0
2008-10-30 01:26:00,2.00139,2.00147,2.00109,2.00111,6038921.0
2008-10-30 01:27:00,2.00112,2.00149,2.00105,2.00149,13379820.0
2008-10-30 01:28:00,2.00168,2.00222,2.00168,2.00222,4870248.0
2008-10-30 01:29:00,2.00262,2.00313,2.00247,2.00251,7219676.0
2008-10-30 01:30:00,2.00247,2.0027,2.00247,2.0025,7811325.0
2008-10-30 01:31:00,2.0022,2.0022,2.00198,2.00214,13205743.0
2008-10-30 01:32:00,2.00234,2.00259,2.00224,2.00224,3021081.0
2008-10-30 01:33:00,2.00223,2.00235,2.00209,2.00235,7800859.0
2008-10-30 01:34:00,2.0023,2.00247,2.00225,2.00247,3804637.0
2008-10-30 01:35:00,2.00266,2.00281,2.00266,2.00281,11045182.0
2008-10-30 01:36:00,2.00295,2.00305,2.0029,2.0029,7144356.0
2008-10-30 01:37:00,2.00287,2.00303,2.00276,2.00303,10911099.0
2008-10-30 01:38:00,2.00294,2.00294,2.00254,2.00254,14297070.0
2008-10-30 01:39:00,2.0025,2.00277,2.00247,2.00274,5203573.0
2008-10-30 01:40:00,2.00245,2.00245,2.0021,2.00219,8664871.0
2008-10-30 01:41:00,2.00214,2.00214,2.00181,2.00181,10242825.0
2008-10-30 01:42:00,2.00133,2.00137,2.00009,2.00009,14806363.0
2008-10-30 01:43:00,1.99948,1.99948,1.9988,1.99894,8389769.0
2008-10-30 01:44:00,1.99897,1.99898,1.99885,1.99898,13949827.0
2008-10-30 01:45:00,1.99889,1.99912,1.99876,1.99876,4656950.0
2008-10-30 01:46:00,1.9985,1.99894,1.99835,1.99894,10784178.0
2008-10-30 01:47:00,1.99915,1.99935,1.99915,1.99935,2577325.0
2008-10-30 01:48:00,1.99944,2.00005,1.99944,2.00005,1780246.0
2008-10-30 01:49:00,2.00009,2.00009,1.99993,2.00009,22001487.0
2008-10-30 01:50:00,1.99992,1.99992,1.9994,1.99951,7456872.0
2008-10-30 01:51:00,1.99971,2.0001,1.99963,1.99986,6389743.0
2008-10-30 01:52:00,1.99955,2.0002,1.99955,2.0002,4644650.0
2008-10-30 01:53:00,2.00029,2.00066,2.00018,2.00018,12523702.0
2008-10-30 01:54:00,1.99999,2.00011,1.99994,1.99998,10219274.0
2008-10-30 01:55:00,1.99982,1.99982,1.99947,1.9996,19753811.0
2008-10-30 01:56:00,1.99946,1.99959,1.99929,1.99954,32576665.0
2008-10-30 01:57:00,1.99948,1.99948,1.99905,1.99905,14134610.0
2008-10-30 01:58:00,1.9993,1.9993,1.99903,1.99903,4608046.0
2008-10-30 01:59:00,1.99894,1.99903,1.99888,1.99895,5588013.0
2008-10-30 02:00:00,1.99915,1.99931,1.99915,1.99922,5560212.0
2008-10-30 02:01:00,1.99928,1.99961,1.99928,1.99959,4654591.0
2008-10-30 02:02:00,1.99943,2.00011,1.99943,2.00011,15218140.0
2008-10-30 02:03:00,2.00008,2.00008,1.99959,1.99959,31099444.0
2008-10-30 02:04:00,1.99959,1.99971,1.99949,1.99965,18697408.0
2008-10-30 02:05:00,1.99976,2.0,1.99973,1.99996,10293385.0
2008-10-30 02:06:00,1.99994,2.00003,1.99983,2.0,12337409.0
2008-10-30 02:07:00,2.00021,2.00057,2.00015,2.00015,4379265.0
2008-10-30 02:08:00,2.00062,2.00075,2.00062,2.00069,6552238.0
2008-10-30 02:09:00,2.0002,2.00023,1.99977,2.00023,7542861.0
2008-10-30 02:10:00,2.00021,2.00021,2.00004,2.00018,21948810.0
2008-10-30 02:11:00,2.00025,2.00047,2.00024,2.00041,1720379.0
2008-10-30 02:12:00,2.00044,2.00044,1.99907,1.99926,2635302.0
2008-10-30 02:13:00,1.99881,1.99893,1.99769,1.99769,10288282.0
2008-10-30 02:14:00,1.9973,1.9973,1.99619,1.99619,4636088.0
2008-10-30 02:15:00,1.99597,1.99621,1.99572,1.99618,14491819.0
2008-10-30 02:16:00,1.99628,1.99631,1.99588,1.99621,9071981.0
2008-10-30 02:17:00,1.9962,1.99645,1.99603,1.99645,15384834.0
2008-10-30 02:18:00,1.99652,1.997,1.99647,1.99647,9659398.0
2008-10-30 02:19:00,1.99654,1.99672,1.99647,1.99672,9378582.0
2008-10-30 02:20:00,1.99688,1.99697,1.99678,1.99697,5262512.0
2008-10-30 02:21:00,1.99719,1.99741,1.99693,1.99696,14315680.0
2008-10-30 02:22:00,1.99709,1.99723,1.99696,1.99703,10910007.0
2008-10-30 02:23:00,1.99719,1.99757,1.99719,1.99757,7774052.0
2008-10-30 02:24:00,1.99758,1.99861,1.99758,1.99808,10557432.0
2008-10-30 02:25:00,1.9974,1.99743,1.99694,1.99743,3481230.0
2008-10-30 02:26:00,1.99794,1.9985,1.99794,1.99817,7253914.0
2008-10-30 02:27:00,1.99803,1.99806,1.99775,1.99775,2900422.0
2008-10-30 02:28:00,1.99776,1.99819,1.99776,1.99819,13274772.0
2008-10-30 02:29:00,1.99844,1.9991,1.99844,1.9991,7341471.0
2008-10-30 02:30:00,1.99945,1.99977,1.99945,1.99977,3782528.0
2008-10-30 02:31:00,1.99982,1.99986,1.9997,1.99982,4728853.0
2008-10-30 02:32:00,1.99977,1.9998,1.99967,1.99972,12544367.0
2008-10-30 02:33:00,1.99963,1.99963,1.99849,1.99849,5504440.0
2008-10-30 02:34:00,1.99857,1.9991,1.99857,1.9991,4898913.0
2008-10-30 02:35:00,1.99953,2.00021,1.99953,1.99999,4611656.0
2008-10-30 02:36:00,1.99979,1.99979,1.99905,1.99905,4254488.0
2008-10-30 02:37:00,1.99854,1.99957,1.99794,1.99957,20459843.0
2008-10-30 02:38:00,1.99999,2.00038,1.99999,2.00011,8553337.0
2008-10-30 02:39:00,2.00011,2.0005,2.00011,2.0004,11280346.0
2008-10-30 02:40:00,2.00026,2.00031,2.0,2.00031,6078328.0
2008-10-30 02:41:00,2.00077,2.00127,2.00077,2.0009,10380640.0
2008-10-30 02:42:00,2.00059,2.00145,2.00054,2.00145,9820808.0
2008-10-30 02:43:00,2.00168,2.00181,2.00168,2.00181,11408773.0
2008-10-30 02:44:00,2.00175,2.00176,2.00091,2.00091,6730459.0
2008-10-30 02:45:00,2.00059,2.00059,1.99957,1.99957,14989993.0
2008-10-30 02:46:00,1.99934,1.99958,1.99897,1.99958,5805638.0
2008-10-30 02:47:00,1.99973,2.00006,1.99971,2.00006,7565218.0
2008-10-30 02:48:00,2.0004,2.00129,2.0004,2.00129,8510696.0
2008-10-30 02:49:00,2.00158,2.00222,2.00158,2.00204,8360652.0
2008-10-30 02:50:00,2.00211,2.00279,2.00211,2.00279,15449140.0
2008-10-30 02:51:00,2.00312,2.00441,2.00312,2.00441,59219330.0
2008-10-30 02:52:00,2.00434,2.00434,2.00319,2.00319,26639717.0
2008-10-30 02:53:00,2.00326,2.00326,2.00268,2.00268,9445729.0
2008-10-30 02:54:00,2.00288,2.00383,2.00288,2.00358,2547026.0
2008-10-30 02:55:00,2.00336,2.00343,2.00277,2.00277,2048670.0
2008-10-30 02:56:00,2.00276,2.00318,2.00241,2.00241,3824220.0
2008-10-30 02:57:00,2.00224,2.00244,2.00222,2.00222,8544701.0
2008-10-30 02:58:00,2.00207,2.00207,2.00079,2.00079,5614279.0
2008-10-30 02:59:00,2.00034,2.00034,1.99954,1.99999,18824802.0
2008-10-30 03:00:00,2.0003,2.00141,2.0003,2.00141,4115985.0
2008-10-30 03:01:00,2.00182,2.00239,2.00182,2.00183,7806397.0
2008-10-30 03:02:00,2.00174,2.00209,2.00144,2.00209,4752443.0
2008-10-30 03:03:00,2.00224,2.00252,2.002,2.00208,3722215.0
2008-10-30 03:04:00,2.00166,2.00169,2.00114,2.00169,991887.0
2008-10-30 03:05:00,2.00163,2.00163,2.00054,2.00054,1082139.0
2008-10-30 03:06:00,2.00058,2.0011,2.00051,2.0011,2054833.0
2008-10-30 03:07:00,2.00117,2.00117,2.00044,2.00044,19248696.0
2008-10-30 03:08:00,2.00047,2.00075,1.99992,1.99992,2305880.0
2008-10-30 03:09:00,1.99973,1.99991,1.99956,1.99991,5560944.0
2008-10-30 03:10:00,2.00003,2.0004,1.99984,1.99984,2930000.0
2008-10-30 03:11:00,1.99971,1.99995,1.99967,1.99984,19542933.0
2008-10-30 03:12:00,1.99991,2.00008,1.99991,1.99997,3923073.0
2008-10-30 03:13:00,2.00012,2.00127,2.00012,2.00127,7885550.0
2008-10-30 03:14:00,2.0012,2.00142,2.00085,2.00085,10334244.0
2008-10-30 03:15:00,2.00078,2.00078,2.00021,2.00021,14011210.0
2008-10-30 03:16:00,2.00007,2.00007,1.99948,1.99948,4711522.0
2008-10-30 03:17:00,1.99944,1.99944,1.99882,1.99882,3192306.0
2008-10-30 03:18:00,1.99889,1.99889,1.99824,1.99847,5496761.0
2008-10-30 03:19:00,1.99851,1.99919,1.99851,1.99919,4967767.0
2008-10-30 03:20:00,1.99916,1.99991,1.99916,1.99991,7107691.0
2008-10-30 03:21:00,2.00054,2.00054,1.99893,1.99893,14264413.0
2008-10-30 03:22:00,1.99898,1.99923,1.99895,1.99923,6075355.0
2008-10-30 03:23:00,1.9993,1.9993,1.99913,1.99923,36059833.0
2008-10-30 03:24:00,1.99904,1.9991,1.99878,1.99884,3095571.0
2008-10-30 03:25:00,1.99913,1.99979,1.99913,1.99979,3891039.0
2008-10-30 03:26:00,2.00024,2.0007,2.00024,2.00058,7668708.0
2008-10-30 03:27:00,2.00015,2.00015,1.99912,1.99912,5468634.0
2008-10-30 03:28:00,1.99901,1.9991,1.9986,1.99861,7785802.0
2008-10-30 03:29:00,1.99802,1.99877,1.99802,1.99823,15685414.0
2008-10-30 03:30:00,1.9982,1.99865,1.9982,1.99865,4417592.0
2008-10-30 03:31:00,1.9987,1.99926,1.9987,1.99884,11578285.0
2008-10-30 03:32:00,1.99861,1.99861,1.99804,1.99827,7678945.0
2008-10-30 03:33:00,1.99832,1.99874,1.99832,1.99863,56472486.0
2008-10-30 03:34:00,1.99848,1.99848,1.99799,1.99799,12524748.0
2008-10-30 03:35:00,1.99778,1.99785,1.99737,1.99737,1572582.0
2008-10-30 03:36:00,1.9976,1.99809,1.99736,1.99809,4006365.0
2008-10-30 03:37:00,1.99864,1.99933,1.99844,1.99933,12250215.0
2008-10-30 03:38:00,1.99944,2.00029,1.99944,1.99962,9790305.0
2008-10-30 03:39:00,1.99903,1.99903,1.99816,1.99833,53896501.0
2008-10-30 03:40:00,1.9984,1.99869,1.9982,1.99869,15079199.0
2008-10-30 03:41:00,1.99885,1.99908,1.9987,1.9987,9636170.0
2008-10-30 03:42:00,1.99878,1.99891,1.99843,1.99891,5743866.0
2008-10-30 03:43:00,1.99902,1.99961,1.99902,1.99961,3508110.0
2008-10-30 03:44:00,2.00013,2.00013,1.99993,2.00003,9705726.0
2008-10-30 03:45:00,2.00006,2.00067,1.99977,2.00067,6530006.0
2008-10-30 03:46:00,2.00076,2.00156,2.00076,2.00156,10021953.0
2008-10-30 03:47:00,2.00161,2.00219,2.00161,2.00219,2042476.0
2008-10-30 03:48:00,2.00231,2.00283,2.00231,2.00283,16085388.0
2008-10-30 03:49:00,2.00295,2.00362,2.00295,2.00362,4087250.0
2008-10-30 03:50:00,2.00316,2.00316,2.00259,2.00311,5236227.0
2008-10-30 03:51:00,2.00304,2.00306,2.00198,2.00198,13560308.0
2008-10-30 03:52:00,2.00174,2.00192,2.00159,2.00192,7229034.0
2008-10-30 03:53:00,2.0021,2.00248,2.0021,2.00218,6003272.0
2008-10-30 03:54:00,2.00212,2.00212,2.00089,2.00089,16287964.0
2008-10-30 03:55:00,2.00053,2.00153,2.00053,2.00141,14846819.0
2008-10-30 03:56:00,2.00166,2.00191,2.00166,2.00191,4948001.0
2008-10-30 03:57:00,2.00185,2.00185,2.0015,2.0015,6285685.0
2008-10-30 03:58:00,2.00143,2.00155,2.00005,2.00144,17163449.0
2008-10-30 03:59:00,2.00144,2.00182,2.00144,2.00182,8091206.0
2008-10-30 04:00:00,2.00186,2.00193,2.00163,2.00174,7521409.0
2008-10-30 04:01:00,2.00168,2.00168,2.00143,2.00159,8162362.0
2008-10-30 04:02:00,2.00183,2.00331,2.00183,2.00331,27131697.0
2008-10-30 04:03:00,2.00319,2.00319,2.00292,2.003,3501072.0
2008-10-30 04:04:00,2.00304,2.00314,2.00279,2.00314,5984894.0
2008-10-30 04:05:00,2.00322,2.00327,2.00251,2.00251,10322705.0
2008-10-30 04:06:00,2.00261,2.0027,2.00244,2.0027,7610643.0
2008-10-30 04:07:00,2.00265,2.00266,2.00226,2.00266,5642192.0
2008-10-30 04:08:00,2.00283,2.00361,2.00283,2.00361,11159080.0
2008-10-30 04:09:00,2.00376,2.0038,2.00346,2.00346,7522944.0
2008-10-30 04:10:00,2.00344,2.00395,2.00338,2.00395,5812040.0
2008-10-30 04:11:00,2.00402,2.00435,2.00402,2.00435,3006131.0
2008-10-30 04:12:00,2.00432,2.00444,2.00403,2.00444,1021325.0
2008-10-30 04:13:00,2.00452,2.00466,2.00452,2.00452,32345252.0
2008-10-30 04:14:00,2.00449,2.00449,2.00401,2.00401,4828986.0
2008-10-30 04:15:00,2.00366,2.00366,2.00323,2.00323,7474287.0
2008-10-30 04:16:00,2.00324,2.00395,2.00308,2.00395,4662738.0
2008-10-30 04:17:00,2.00399,2.00401,2.00316,2.00316,12869724.0
2008-10-30 04:18:00,2.00322,2.00362,2.00322,2.00362,3008591.0
2008-10-30 04:19:00,2.00362,2.00438,2.00362,2.00438,16520743.0
2008-10-30 04:20:00,2.00463,2.0048,2.00442,2.00468,8056377.0
2008-10-30 04:21:00,2.00454,2.00454,2.00408,2.00413,11739730.0
2008-10-30 04:22:00,2.0039,2.0039,2.00327,2.00364,3641509.0
2008-10-30 04:23:00,2.00357,2.00357,2.00315,2.00315,4120501.0
2008-10-30 04:24:00,2.00287,2.00323,2.00269,2.00323,3110402.0
2008-10-30 04:25:00,2.00335,2.00341,2.00323,2.00323,7335535.0
2008-10-30 04:26:00,2.0031,2.00314,2.00292,2.00292,8326228.0
2008-10-30 04:27:00,2.00266,2.00266,2.00169,2.00169,5730477.0
2008-10-30 04:28:00,2.00128,2.00128,1.99935,1.99935,3176242.0
2008-10-30 04:29:00,1.99917,1.99928,1.99905,1.99913,5419826.0
2008-10-30 04:30:00,1.99896,1.99917,1.99896,1.99917,4088436.0
2008-10-30 04:31:00,1.99928,1.99949,1.99919,1.99919,4933195.0
2008-10-30 04:32:00,1.99898,1.99938,1.99877,1.99877,3742201.0
2008-10-30 04:33:00,1.99869,1.99869,1.99816,1.99816,5279691.0
2008-10-30 04:34:00,1.99819,1.99844,1.99819,1.99844,5280481.0
2008-10-30 04:35:00,1.99855,1.99894,1.99855,1.99859,5322274.0
2008-10-30 04:36:00,1.99844,1.99844,1.99812,1.99843,5144177.0
2008-10-30 04:37:00,1.99848,1.99859,1.9979,1.9979,5243392.0
2008-10-30 04:38:00,1.99785,1.99785,1.99762,1.99776,4217201.0
2008-10-30 04:39:00,1.9979,1.99863,1.9979,1.99863,3009742.0
2008-10-30 04:40:00,1.99863,1.999,1.99863,1.999,10646332.0
2008-10-30 04:41:00,1.99928,2.00017,1.99928,2.00017,6906533.0
2008-10-30 04:42:00,2.00016,2.00016,1.99988,1.99995,17421831.0
2008-10-30 04:43:00,1.99994,1.99994,1.99929,1.99929,8801565.0
2008-10-30 04:44:00,1.99887,1.99887,1.99813,1.99813,12729957.0
2008-10-30 04:45:00,1.99773,1.99773,1.99672,1.99672,6020060.0
2008-10-30 04:46:00,1.99669,1.99678,1.99643,1.99643,14072033.0
2008-10-30 04:47:00,1.99636,1.99636,1.99562,1.99562,10098879.0
2008-10-30 04:48:00,1.99545,1.99555,1.99515,1.99519,14257854.0
2008-10-30 04:49:00,1.99511,1.99511,1.99347,1.9949,9431975.0
2008-10-30 04:50:00,1.99501,1.99532,1.99501,1.99525,6328211.0
2008-10-30 04:51:00,1.99527,1.99528,1.9951,1.99528,12611900.0
2008-10-30 04:52:00,1.99535,1.99584,1.99535,1.99584,6989657.0
2008-10-30 04:53:00,1.99565,1.99565,1.9948,1.9948,11866538.0
2008-10-30 04:54:00,1.99504,1.99612,1.99504,1.99612,9800380.0
2008-10-30 04:55:00,1.99605,1.99609,1.99567,1.99567,5511784.0
2008-10-30 04:56:00,1.99565,1.99572,1.99533,1.99533,3821831.0
2008-10-30 04:57:00,1.99562,1.99616,1.99562,1.99609,5336069.0
2008-10-30 04:58:00,1.99673,1.9975,1.99673,1.99731,7391151.0
2008-10-30 04:59:00,1.99718,1.99718,1.99675,1.99675,4027988.0
2008-10-30 05:00:00,1.99662,1.99662,1.99646,1.99657,6118805.0
2008-10-30 05:01:00,1.9965,1.99665,1.99642,1.99648,11805232.0
2008-10-30 05:02:00,1.99601,1.99601,1.9951,1.9951,14483071.0
2008-10-30 05:03:00,1.99498,1.99511,1.9948,1.99492,3196540.0
2008-10-30 05:04:00,1.99475,1.99475,1.99348,1.99348,2731985.0
2008-10-30 05:05:00,1.99375,1.99423,1.99375,1.99414,11179822.0
2008-10-30 05:06:00,1.99402,1.99433,1.99402,1.99433,5619964.0
2008-10-30 05:07:00,1.99435,1.99486,1.99435,1.99486,7099601.0
2008-10-30 05:08:00,1.995,1.99602,1.995,1.99585,19217920.0
2008-10-30 05:09:00,1.99602,1.99652,1.99588,1.99652,10019258.0
2008-10-30 05:10:00,1.99697,1.99793,1.99697,1.99759,11096245.0
2008-10-30 05:11:00,1.99704,1.99778,1.9967,1.99778,8248706.0
2008-10-30 05:12:00,1.998,1.99826,1.99736,1.99736,7736435.0
2008-10-30 05:13:00,1.99733,1.99744,1.99716,1.99744,13798048.0
2008-10-30 05:14:00,1.99763,1.99812,1.99763,1.99812,3092213.0
2008-10-30 05:15:00,1.99814,1.99814,1.99738,1.99738,6808694.0
2008-10-30 05:16:00,1.99696,1.99696,1.9964,1.99647,6180448.0
2008-10-30 05:17:00,1.99627,1.99627,1.99525,1.99525,5662148.0
2008-10-30 05:18:00,1.995,1.995,1.99469,1.99479,4116405.0
2008-10-30 05:19:00,1.9946,1.9946,1.99396,1.99401,7454943.0
2008-10-30 05:20:00,1.99362,1.99362,1.99327,1.99327,12140764.0
2008-10-30 05:21:00,1.99297,1.99323,1.99297,1.99323,11175430.0
2008-10-30 05:22:00,1.99304,1.99311,1.99247,1.99247,3115238.0
2008-10-30 05:23:00,1.99235,1.99235,1.99199,1.99199,6978632.0
2008-10-30 05:24:00,1.99184,1.99213,1.99184,1.99213,9723543.0
2008-10-30 05:25:00,1.99207,1.99207,1.99167,1.99186,6231576.0
2008-10-30 05:26:00,1.99207,1.99259,1.99207,1.99259,6976983.0
2008-10-30 05:27:00,1.99281,1.99296,1.99223,1.99223,11457404.0
2008-10-30 05:28:00,1.99225,1.99237,1.99199,1.99221,9664578.0
2008-10-30 05:29:00,1.99207,1.99207,1.9919,1.99204,7142228.0
2008-10-30 05:30:00,1.99193,1.99193,1.99143,1.99143,8284187.0
2008-10-30 05:31:00,1.99122,1.99122,1.9905,1.9905,4172295.0
2008-10-30 05:32:00,1.99057,1.99057,1.98907,1.98907,1819462.0
2008-10-30 05:33:00,1.98928,1.98984,1.98928,1.98984,4465804.0
2008-10-30 05:34:00,1.99009,1.99082,1.99009,1.99082,4425878.0
2008-10-30 05:35:00,1.99062,1.99062,1.98955,1.98971,20345555.0
2008-10-30 05:36:00,1.99032,1.9919,1.99032,1.9919,9228148.0
2008-10-30 05:37:00,1.99221,1.99296,1.99221,1.99296,17539148.0
2008-10-30 05:38:00,1.99311,1.99339,1.99305,1.99323,5076861.0
2008-10-30 05:39:00,1.99344,1.99425,1.99344,1.99415,16126784.0
2008-10-30 05:40:00,1.99394,1.99394,1.99379,1.99394,5084876.0
2008-10-30 05:41:00,1.99388,1.99388,1.99334,1.99379,18924797.0
2008-10-30 05:42:00,1.99399,1.99473,1.99399,1.99473,8963025.0
2008-10-30 05:43:00,1.99508,1.99566,1.99508,1.99566,16936880.0
2008-10-30 05:44:00,1.99544,1.9956,1.99544,1.99559,8119257.0
2008-10-30 05:45:00,1.99573,1.99622,1.99573,1.99622,6204216.0
2008-10-30 05:46:00,1.99608,1.99616,1.99581,1.99581,3636675.0
2008-10-30 05:47:00,1.99558,1.99558,1.99331,1.99331,20916973.0
2008-10-30 05:48:00,1.99308,1.99308,1.9908,1.9908,4617324.0
2008-10-30 05:49:00,1.99056,1.99056,1.98872,1.98872,6783018.0
2008-10-30 05:50:00,1.98843,1.98843,1.98664,1.98677,7709292.0
2008-10-30 05:51:00,1.98692,1.9871,1.98691,1.9871,11169221.0
2008-10-30 05:52:00,1.98702,1.98712,1.9868,1.98696,6899702.0
2008-10-30 05:53:00,1.98698,1.98698,1.98668,1.98668,9719639.0
2008-10-30 05:54:00,1.98673,1.98708,1.98673,1.98708,8171659.0
2008-10-30 05:55:00,1.98699,1.98699,1.98467,1.98467,12243831.0
2008-10-30 05:56:00,1.9843,1.9843,1.98364,1.98364,3806074.0
2008-10-30 05:57:00,1.98376,1.98401,1.98367,1.98401,12042784.0
2008-10-30 05:58:00,1.98402,1.9841,1.98323,1.98323,6325861.0
2008-10-30 05:59:00,1.98271,1.98271,1.98155,1.98155,13935475.0
2008-10-30 06:00:00,1.98142,1.98182,1.98123,1.98182,5439914.0
2008-10-30 06:01:00,1.98221,1.98249,1.98204,1.98249,4078962.0
2008-10-30 06:02:00,1.98232,1.98232,1.9817,1.9817,8453664.0
2008-10-30 06:03:00,1.98155,1.98155,1.97992,1.97992,5771658.0
2008-10-30 06:04:00,1.97985,1.97985,1.97934,1.97934,4502961.0
2008-10-30 06:05:00,1.97925,1.97925,1.97812,1.97848,11301156.0
2008-10-30 06:06:00,1.97854,1.97893,1.9785,1.97893,2521060.0
2008-10-30 06:07:00,1.97902,1.97934,1.97875,1.97875,14198058.0
2008-10-30 06:08:00,1.9786,1.97956,1.97845,1.97956,17810693.0
2008-10-30 06:09:00,1.97969,1.97986,1.97957,1.97959,17456542.0
2008-10-30 06:10:00,1.98009,1.98092,1.98009,1.98072,4455082.0
2008-10-30 06:11:00,1.98085,1.98085,1.98043,1.98043,8332372.0
2008-10-30 06:12:00,1.9806,1.98091,1.9806,1.98074,6041729.0
2008-10-30 06:13:00,1.98071,1.98071,1.98039,1.98039,4635306.0
2008-10-30 06:14:00,1.98034,1.98034,1.98019,1.98026,2935052.0
2008-10-30 06:15:00,1.98036,1.98048,1.98036,1.98047,1941946.0
2008-10-30 06:16:00,1.98047,1.98047,1.97997,1.97997,6981739.0
2008-10-30 06:17:00,1.97998,1.98031,1.97998,1.98026,18292740.0
2008-10-30 06:18:00,1.98015,1.98015,1.97939,1.97992,22315165.0
2008-10-30 06:19:00,1.97998,1.98055,1.97998,1.98055,2128301.0
2008-10-30 06:20:00,1.98062,1.98119,1.98062,1.98119,5164016.0
2008-10-30 06:21:00,1.98119,1.98144,1.98113,1.98123,8940977.0
2008-10-30 06:22:00,1.98132,1.98153,1.98108,1.98153,17165332.0
2008-10-30 06:23:00,1.98158,1.98168,1.98136,1.9816,2740121.0
2008-10-30 06:24:00,1.98175,1.98184,1.98164,1.98178,10467605.0
2008-10-30 06:25:00,1.98176,1.9823,1.98172,1.9823,12512294.0
2008-10-30 06:26:00,1.98246,1.98275,1.98231,1.98231,4220330.0
2008-10-30 06:27:00,1.98238,1.98268,1.98238,1.98259,3614697.0
2008-10-30 06:28:00,1.98251,1.98251,1.98098,1.98165,2191040.0
2008-10-30 06:29:00,1.98143,1.98143,1.98093,1.98093,5976247.0
2008-10-30 06:30:00,1.98081,1.98081,1.97939,1.97939,6380309.0
2008-10-30 06:31:00,1.97931,1.97975,1.97931,1.9794,17855517.0
2008-10-30 06:32:00,1.97977,1.98078,1.97977,1.98078,15396045.0
2008-10-30 06:33:00,1.98133,1.9823,1.98133,1.9823,1475923.0
2008-10-30 06:34:00,1.98269,1.9842,1.98264,1.98264,4916212.0
2008-10-30 06:35:00,1.9822,1.9822,1.9804,1.9804,7653364.0
2008-10-30 06:36:00,1.98012,1.98012,1.97912,1.97921,9536628.0
2008-10-30 06:37:00,1.97925,1.97945,1.97925,1.97929,10550821.0
2008-10-30 06:38:00,1.97935,1.98007,1.97893,1.98007,12311407.0
2008-10-30 06:39:00,1.98043,1.98079,1.98036,1.98037,6882439.0
2008-10-30 06:40:00,1.98044,1.98051,1.98019,1.98024,9678639.0
2008-10-30 06:41:00,1.98034,1.98069,1.98034,1.98069,3541360.0
2008-10-30 06:42:00,1.98138,1.98235,1.98138,1.98235,4816715.0
2008-10-30 06:43:00,1.9824,1.9824,1.98152,1.98152,3621126.0
2008-10-30 06:44:00,1.98142,1.98142,1.98086,1.98092,8007273.0
2008-10-30 06:45:00,1.98083,1.98083,1.98011,1.98024,6975920.0
2008-10-30 06:46:00,1.98017,1.98017,1.97999,1.97999,5518818.0
2008-10-30 06:47:00,1.97985,1.97985,1.97936,1.97936,4296975.0
2008-10-30 06:48:00,1.97914,1.97914,1.97849,1.97849,8249085.0
2008-10-30 06:49:00,1.97865,1.97865,1.97813,1.97813,9379719.0
2008-10-30 06:50:00,1.97797,1.97861,1.97797,1.97861,21681187.0
2008-10-30 06:51:00,1.97854,1.97854,1.97826,1.97844,12766169.0
2008-10-30 06:52:00,1.9783,1.9783,1.978,1.97825,11444512.0
2008-10-30 06:53:00,1.9784,1.97862,1.9783,1.97839,6271460.0
2008-10-30 06:54:00,1.97843,1.97843,1.97802,1.97802,8332353.0
2008-10-30 06:55:00,1.97781,1.97801,1.97781,1.97801,9142439.0
2008-10-30 06:56:00,1.97797,1.97805,1.97785,1.97785,2734017.0
2008-10-30 06:57:00,1.97774,1.97789,1.97771,1.97777,9922855.0
2008-10-30 06:58:00,1.97765,1.97851,1.97765,1.97851,6618311.0
2008-10-30 06:59:00,1.97854,1.97927,1.97797,1.97927,12160224.0
2008-10-30 07:00:00,1.97923,1.97923,1.97846,1.97846,4003519.0
2008-10-30 07:01:00,1.97841,1.97848,1.97836,1.9784,6158936.0
2008-10-30 07:02:00,1.97889,1.97983,1.97889,1.97983,9231654.0
2008-10-30 07:03:00,1.97981,1.97986,1.9792,1.9792,2598708.0
2008-10-30 07:04:00,1.97917,1.97917,1.97858,1.97858,9534150.0
2008-10-30 07:05:00,1.97848,1.97848,1.97791,1.97792,13056923.0
2008-10-30 07:06:00,1.97783,1.97783,1.97729,1.97729,2412337.0
2008-10-30 07:07:00,1.97712,1.97716,1.97669,1.97669,19224380.0
2008-10-30 07:08:00,1.97647,1.97651,1.97551,1.97551,5847482.0
2008-10-30 07:09:00,1.97549,1.97574,1.97549,1.97562,6575233.0
2008-10-30 07:10:00,1.97528,1.97582,1.97518,1.97528,5044844.0
2008-10-30 07:11:00,1.97474,1.97481,1.97312,1.97481,4227134.0
2008-10-30 07:12:00,1.97511,1.97539,1.97486,1.97486,2393630.0
2008-10-30 07:13:00,1.97468,1.97468,1.97412,1.97412,6529641.0
2008-10-30 07:14:00,1.9741,1.9741,1.97342,1.97342,5718680.0
2008-10-30 07:15:00,1.97321,1.97321,1.97282,1.97282,9222874.0
2008-10-30 07:16:00,1.97299,1.97299,1.9728,1.97282,8497807.0
2008-10-30 07:17:00,1.9728,1.97311,1.9728,1.97311,9611043.0
2008-10-30 07:18:00,1.97292,1.97292,1.97161,1.97219,8377501.0
2008-10-30 07:19:00,1.97242,1.97299,1.97242,1.97299,6354472.0
2008-10-30 07:20:00,1.97322,1.97365,1.97322,1.97365,4534235.0
2008-10-30 07:21:00,1.97341,1.97354,1.97341,1.97349,7026303.0
2008-10-30 07:22:00,1.97346,1.97372,1.97346,1.97369,10638801.0
2008-10-30 07:23:00,1.97399,1.9747,1.97399,1.9747,5175910.0
2008-10-30 07:24:00,1.97511,1.97597,1.97511,1.97597,7072299.0
2008-10-30 07:25:00,1.97599,1.97724,1.97599,1.97724,3608320.0
2008-10-30 07:26:00,1.97769,1.97886,1.97769,1.97886,3604096.0
2008-10-30 07:27:00,1.97912,1.97928,1.97896,1.97896,6927926.0
2008-10-30 07:28:00,1.97882,1.97882,1.97857,1.97867,5466615.0
2008-10-30 07:29:00,1.97852,1.97852,1.97796,1.97796,5431543.0
2008-10-30 07:30:00,1.97789,1.9779,1.97771,1.97774,7839487.0
2008-10-30 07:31:00,1.97806,1.97915,1.97806,1.97902,12943981.0
2008-10-30 07:32:00,1.97959,1.98059,1.97959,1.98059,3811829.0
2008-10-30 07:33:00,1.98072,1.9818,1.98072,1.9818,4285166.0
2008-10-30 07:34:00,1.98221,1.98346,1.98221,1.98346,4265141.0
2008-10-30 07:35:00,1.98353,1.98353,1.98322,1.98322,4256508.0
2008-10-30 07:36:00,1.98321,1.98351,1.98321,1.98351,18705295.0
2008-10-30 07:37:00,1.98332,1.98332,1.98316,1.98316,5105669.0
2008-10-30 07:38:00,1.98325,1.98399,1.98322,1.98399,7981153.0
2008-10-30 07:39:00,1.98432,1.98463,1.98357,1.98357,1761200.0
2008-10-30 07:40:00,1.98332,1.98332,1.98251,1.98251,7387218.0
2008-10-30 07:41:00,1.98251,1.98261,1.98194,1.98208,16180960.0
2008-10-30 07:42:00,1.98234,1.98255,1.98219,1.98255,4046816.0
2008-10-30 07:43:00,1.98289,1.98426,1.98289,1.98426,6237056.0
2008-10-30 07:44:00,1.98453,1.98508,1.98453,1.985,7224102.0
2008-10-30 07:45:00,1.98523,1.98553,1.98486,1.98553,4237031.0
2008-10-30 07:46:00,1.98555,1.98596,1.98555,1.98573,6838436.0
2008-10-30 07:47:00,1.98571,1.98571,1.9851,1.9851,6546109.0
2008-10-30 07:48:00,1.98506,1.98506,1.98455,1.98455,2610709.0
2008-10-30 07:49:00,1.98441,1.98477,1.98425,1.98477,11246351.0
2008-10-30 07:50:00,1.98484,1.98493,1.9837,1.9837,7734205.0
2008-10-30 07:51:00,1.98333,1.98333,1.98167,1.98167,5171786.0
2008-10-30 07:52:00,1.98149,1.98149,1.97978,1.97978,9157422.0
2008-10-30 07:53:00,1.97984,1.97984,1.97909,1.97909,8154890.0
2008-10-30 07:54:00,1.97898,1.97945,1.97835,1.97945,25863623.0
2008-10-30 07:55:00,1.97962,1.97962,1.97876,1.97925,9513367.0
2008-10-30 07:56:00,1.97919,1.97954,1.97919,1.97952,7885877.0
2008-10-30 07:57:00,1.97992,1.98051,1.97992,1.98051,2744138.0
2008-10-30 07:58:00,1.98073,1.98167,1.98049,1.98167,2891735.0
2008-10-30 07:59:00,1.98196,1.98221,1.98196,1.98218,48983313.0
2008-10-30 08:00:00,1.98196,1.98199,1.98147,1.98147,7988537.0
2008-10-30 08:01:00,1.9812,1.9812,1.98043,1.98043,8270560.0
2008-10-30 08:02:00,1.98017,1.98017,1.97951,1.97959,5753543.0
2008-10-30 08:03:00,1.97952,1.97952,1.97931,1.97931,10696372.0
2008-10-30 08:04:00,1.97898,1.97898,1.9773,1.97731,9023715.0
2008-10-30 08:05:00,1.97722,1.97722,1.97652,1.97652,3735218.0
2008-10-30 08:06:00,1.97656,1.97656,1.97535,1.97535,10083675.0
2008-10-30 08:07:00,1.97538,1.97696,1.97538,1.97696,6007583.0
2008-10-30 08:08:00,1.97732,1.97767,1.97732,1.9775,3163381.0
2008-10-30 08:09:00,1.97727,1.97727,1.97582,1.97678,13542767.0
2008-10-30 08:10:00,1.9767,1.97681,1.97659,1.97659,3666023.0
2008-10-30 08:11:00,1.97641,1.97641,1.97615,1.97633,3464350.0
2008-10-30 08:12:00,1.97632,1.97636,1.97544,1.97544,3729521.0
2008-10-30 08:13:00,1.97525,1.97536,1.97491,1.97536,18563050.0
2008-10-30 08:14:00,1.97525,1.97525,1.97424,1.97424,15338534.0
2008-10-30 08:15:00,1.97406,1.97454,1.97401,1.97454,8075490.0
2008-10-30 08:16:00,1.97462,1.97494,1.97396,1.97396,5529423.0
2008-10-30 08:17:00,1.97333,1.97333,1.97229,1.97229,13890691.0
2008-10-30 08:18:00,1.97213,1.97316,1.97208,1.97316,3934421.0
2008-10-30 08:19:00,1.9733,1.97363,1.97317,1.97363,3256762.0
2008-10-30 08:20:00,1.9739,1.97616,1.9739,1.97616,20057831.0
2008-10-30 08:21:00,1.97638,1.97654,1.97621,1.97621,6466420.0
2008-10-30 08:22:00,1.9762,1.97655,1.97569,1.97655,12069301.0
2008-10-30 08:23:00,1.97691,1.97762,1.97691,1.97762,4345943.0
2008-10-30 08:24:00,1.97754,1.97754,1.97601,1.97601,8449053.0
2008-10-30 08:25:00,1.97612,1.97674,1.97587,1.97674,3716323.0
2008-10-30 08:26:00,1.97676,1.97681,1.9763,1.97648,9264820.0
2008-10-30 08:27:00,1.97667,1.97667,1.9761,1.9761,4311748.0
2008-10-30 08:28:00,1.97599,1.97628,1.97555,1.97608,5432545.0
2008-10-30 08:29:00,1.97607,1.97654,1.97607,1.97647,6923863.0
2008-10-30 08:30:00,1.97657,1.97695,1.97646,1.97695,21726153.0
2008-10-30 08:31:00,1.97703,1.97765,1.97703,1.97765,14684317.0
2008-10-30 08:32:00,1.97816,1.97867,1.97804,1.97804,4579003.0
2008-10-30 08:33:00,1.97775,1.97796,1.9775,1.97796,11974118.0
2008-10-30 08:34:00,1.97793,1.97858,1.97793,1.97812,6244140.0
2008-10-30 08:35:00,1.97798,1.97798,1.97725,1.97728,3635512.0
2008-10-30 08:36:00,1.97711,1.97711,1.97645,1.97695,6566159.0
2008-10-30 08:37:00,1.97684,1.97701,1.97677,1.97688,8459516.0
2008-10-30 08:38:00,1.97704,1.97727,1.97704,1.97715,3886166.0
2008-10-30 08:39:00,1.9772,1.97789,1.97697,1.97789,5171933.0
2008-10-30 08:40:00,1.97788,1.97788,1.97779,1.97779,2879593.0
2008-10-30 08:41:00,1.97775,1.97775,1.97704,1.97723,11692642.0
2008-10-30 08:42:00,1.97698,1.97698,1.97545,1.97562,4198537.0
2008-10-30 08:43:00,1.9759,1.97597,1.97576,1.97592,7687130.0
2008-10-30 08:44:00,1.97589,1.9759,1.97577,1.97577,7255552.0
2008-10-30 08:45:00,1.9752,1.97554,1.97517,1.97554,8949183.0
2008-10-30 08:46:00,1.9756,1.97625,1.9756,1.97597,9823001.0
2008-10-30 08:47:00,1.97603,1.97657,1.97603,1.97657,8527177.0
2008-10-30 08:48:00,1.97675,1.97712,1.97675,1.97712,14285058.0
2008-10-30 08:49:00,1.97707,1.97768,1.97701,1.97768,5323597.0
2008-10-30 08:50:00,1.97797,1.97914,1.97797,1.97914,6017520.0
2008-10-30 08:51:00,1.97955,1.98046,1.97955,1.98046,5236565.0
2008-10-30 08:52:00,1.98102,1.98138,1.98102,1.98138,4289546.0
2008-10-30 08:53:00,1.9816,1.9822,1.9816,1.98182,10280415.0
2008-10-30 08:54:00,1.98173,1.98173,1.98152,1.98152,5452285.0
2008-10-30 08:55:00,1.98163,1.98231,1.98163,1.98231,8107997.0
2008-10-30 08:56:00,1.98244,1.98358,1.98244,1.98358,5989348.0
2008-10-30 08:57:00,1.98427,1.98476,1.98427,1.98476,24843686.0
2008-10-30 08:58:00,1.98485,1.98592,1.98485,1.98592,8220219.0
2008-10-30 08:59:00,1.98586,1.98586,1.98412,1.98412,18572806.0
2008-10-30 09:00:00,1.98371,1.98371,1.98344,1.98344,7360815.0
2008-10-30 09:01:00,1.98323,1.98323,1.98218,1.98218,24554141.0
2008-10-30 09:02:00,1.98187,1.98187,1.98108,1.98108,3463580.0
2008-10-30 09:03:00,1.9808,1.9808,1.98026,1.9803,3218895.0
2008-10-30 09:04:00,1.97996,1.98012,1.97924,1.98012,12392503.0
2008-10-30 09:05:00,1.98058,1.98089,1.98058,1.98085,3891494.0
2008-10-30 09:06:00,1.98087,1.98169,1.98085,1.98169,1830728.0
2008-10-30 09:07:00,1.98187,1.98281,1.98187,1.98281,9558898.0
2008-10-30 09:08:00,1.98296,1.98349,1.98296,1.98349,10315354.0
2008-10-30 09:09:00,1.98343,1.98344,1.98269,1.98269,5653010.0
2008-10-30 09:10:00,1.98262,1.98286,1.98216,1.98286,8372988.0
2008-10-30 09:11:00,1.98314,1.98317,1.98289,1.98289,15964980.0
2008-10-30 09:12:00,1.9822,1.9822,1.9816,1.9816,9184765.0
2008-10-30 09:13:00,1.98123,1.98147,1.98061,1.98147,4859758.0
2008-10-30 09:14:00,1.98199,1.98322,1.98199,1.98322,3778843.0
2008-10-30 09:15:00,1.98373,1.9853,1.98373,1.9853,22126828.0
2008-10-30 09:16:00,1.9858,1.98722,1.9858,1.98722,9645388.0
2008-10-30 09:17:00,1.98732,1.98806,1.98721,1.98806,9390919.0
2008-10-30 09:18:00,1.98802,1.98878,1.98802,1.98878,12978207.0
2008-10-30 09:19:00,1.98882,1.99004,1.98882,1.98966,14004129.0
2008-10-30 09:20:00,1.98925,1.99026,1.98906,1.99026,3382094.0
2008-10-30 09:21:00,1.99045,1.99045,1.98839,1.98839,6648733.0
2008-10-30 09:22:00,1.98778,1.98778,1.98668,1.98706,9454368.0
2008-10-30 09:23:00,1.98692,1.98692,1.98657,1.98676,9714043.0
2008-10-30 09:24:00,1.98686,1.98721,1.98686,1.98721,5138995.0
2008-10-30 09:25:00,1.98749,1.98804,1.98749,1.98804,13994745.0
2008-10-30 09:26:00,1.98767,1.98806,1.9873,1.9873,4301596.0
2008-10-30 09:27:00,1.98697,1.98697,1.98342,1.98342,11599018.0
2008-10-30 09:28:00,1.98319,1.98332,1.98303,1.98303,19236698.0
2008-10-30 09:29:00,1.98331,1.98331,1.98275,1.98275,4312059.0
2008-10-30 09:30:00,1.98246,1.98271,1.98231,1.98231,4580414.0
2008-10-30 09:31:00,1.98236,1.98289,1.98236,1.98289,10528202.0
2008-10-30 09:32:00,1.98284,1.98303,1.98201,1.98303,4512592.0
2008-10-30 09:33:00,1.9831,1.98317,1.98269,1.98269,6143150.0
2008-10-30 09:34:00,1.98223,1.98223,1.98196,1.98213,16477577.0
2008-10-30 09:35:00,1.98206,1.98206,1.9817,1.98172,8303983.0
2008-10-30 09:36:00,1.98173,1.9818,1.9815,1.98153,22852290.0
2008-10-30 09:37:00,1.98125,1.98125,1.9808,1.98093,21211313.0
2008-10-30 09:38:00,1.98084,1.98084,1.98046,1.9808,10615809.0
2008-10-30 09:39:00,1.98111,1.98182,1.98111,1.98162,4185214.0
2008-10-30 09:40:00,1.9818,1.98215,1.9818,1.98211,8652039.0
2008-10-30 09:41:00,1.98224,1.98273,1.98224,1.98272,2645806.0
2008-10-30 09:42:00,1.98291,1.98296,1.98247,1.98247,6920159.0
2008-10-30 09:43:00,1.9824,1.9824,1.98202,1.98214,5513101.0
2008-10-30 09:44:00,1.98236,1.98291,1.98236,1.98291,8284447.0
2008-10-30 09:45:00,1.98302,1.9831,1.98239,1.98239,9487109.0
2008-10-30 09:46:00,1.98185,1.98185,1.98107,1.98107,7609564.0
2008-10-30 09:47:00,1.98099,1.98114,1.98092,1.98114,14471629.0
2008-10-30 09:48:00,1.98119,1.98134,1.98115,1.98134,9532741.0
2008-10-30 09:49:00,1.98132,1.98179,1.98132,1.98178,7522078.0
2008-10-30 09:50:00,1.98204,1.98384,1.98204,1.9838,9972093.0
2008-10-30 09:51:00,1.98368,1.98368,1.98335,1.98336,9456420.0
2008-10-30 09:52:00,1.98337,1.9849,1.98337,1.9849,5954299.0
2008-10-30 09:53:00,1.98555,1.9861,1.98555,1.98558,5977388.0
2008-10-30 09:54:00,1.98514,1.98514,1.98398,1.98398,9352592.0
2008-10-30 09:55:00,1.98386,1.98386,1.98283,1.98332,10000819.0
2008-10-30 09:56:00,1.98341,1.98341,1.9827,1.9827,2873944.0
2008-10-30 09:57:00,1.98268,1.98268,1.98206,1.98206,5719486.0
2008-10-30 09:58:00,1.98172,1.98187,1.98146,1.98187,7287704.0
2008-10-30 09:59:00,1.98179,1.98179,1.98094,1.98094,7868110.0
2008-10-30 10:00:00,1.98089,1.98089,1.98051,1.98051,66019823.0
2008-10-30 10:01:00,1.98039,1.98039,1.97984,1.97984,6420772.0
2008-10-30 10:02:00,1.97985,1.97985,1.97935,1.97944,6575397.0
2008-10-30 10:03:00,1.97916,1.97916,1.978,1.978,6340069.0
2008-10-30 10:04:00,1.97777,1.9779,1.9776,1.9779,74218076.0
2008-10-30 10:05:00,1.97779,1.97779,1.97659,1.97659,5038418.0
2008-10-30 10:06:00,1.97643,1.97694,1.97643,1.97693,22329915.0
2008-10-30 10:07:00,1.97701,1.97735,1.97645,1.97735,14296469.0
2008-10-30 10:08:00,1.97731,1.97731,1.97575,1.97575,9884667.0
2008-10-30 10:09:00,1.97537,1.97537,1.97514,1.97536,4070084.0
2008-10-30 10:10:00,1.97523,1.97523,1.97455,1.97516,2160469.0
2008-10-30 10:11:00,1.97529,1.97539,1.97476,1.9749,13791587.0
2008-10-30 10:12:00,1.97436,1.97466,1.97422,1.97466,1620798.0
2008-10-30 10:13:00,1.97482,1.97564,1.97482,1.97556,15463787.0
2008-10-30 10:14:00,1.97535,1.97535,1.9729,1.97423,16156137.0
2008-10-30 10:15:00,1.97416,1.97416,1.97276,1.97276,10929869.0
2008-10-30 10:16:00,1.97222,1.97222,1.97117,1.97189,13727446.0
2008-10-30 10:17:00,1.97195,1.97195,1.97077,1.97077,9744703.0
2008-10-30 10:18:00,1.97075,1.97109,1.97043,1.97061,7805117.0
2008-10-30 10:19:00,1.97063,1.97204,1.97061,1.97204,7659934.0
2008-10-30 10:20:00,1.97239,1.97302,1.97239,1.97297,8273203.0
2008-10-30 10:21:00,1.97273,1.97273,1.97257,1.97257,8972620.0
2008-10-30 10:22:00,1.97262,1.97303,1.97259,1.97303,6208611.0
2008-10-30 10:23:00,1.97324,1.9738,1.97324,1.9738,11179554.0
2008-10-30 10:24:00,1.97394,1.97447,1.97394,1.97447,12388271.0
2008-10-30 10:25:00,1.9749,1.97613,1.9749,1.97613,6329939.0
2008-10-30 10:26:00,1.97625,1.97644,1.97609,1.97644,13338912.0
2008-10-30 10:27:00,1.97661,1.9771,1.97661,1.9771,10221213.0
2008-10-30 10:28:00,1.97701,1.97711,1.97618,1.97711,3118484.0
2008-10-30 10:29:00,1.97718,1.97783,1.97718,1.97783,17236203.0
2008-10-30 10:30:00,1.97789,1.97846,1.97789,1.97846,5023743.0
2008-10-30 10:31:00,1.9785,1.97913,1.9785,1.97913,21791303.0
2008-10-30 10:32:00,1.97927,1.97987,1.97921,1.97987,7359857.0
2008-10-30 10:33:00,1.97992,1.9808,1.97992,1.9808,7408594.0
2008-10-30 10:34:00,1.98087,1.98149,1.98087,1.98149,5004636.0
2008-10-30 10:35:00,1.98156,1.98375,1.98156,1.98375,15621171.0
2008-10-30 10:36:00,1.98381,1.98417,1.98381,1.98409,2574977.0
2008-10-30 10:37:00,1.98369,1.98376,1.98357,1.98376,2241383.0
2008-10-30 10:38:00,1.98399,1.98519,1.98396,1.98519,5439425.0
2008-10-30 10:39:00,1.98515,1.9853,1.98446,1.98446,12109845.0
2008-10-30 10:40:00,1.9844,1.9844,1.9838,1.98412,8442566.0
2008-10-30 10:41:00,1.98422,1.98422,1.98348,1.98366,10208300.0
2008-10-30 10:42:00,1.98356,1.98356,1.98227,1.98227,15473800.0
2008-10-30 10:43:00,1.98174,1.98174,1.98134,1.9816,3193076.0
2008-10-30 10:44:00,1.98126,1.98149,1.98111,1.98149,4489883.0
2008-10-30 10:45:00,1.98157,1.98185,1.98111,1.98185,8813725.0
2008-10-30 10:46:00,1.9822,1.98264,1.9822,1.98225,15869472.0
2008-10-30 10:47:00,1.98218,1.9842,1.98218,1.9842,8728450.0
2008-10-30 10:48:00,1.98417,1.98455,1.98417,1.98451,3811554.0
2008-10-30 10:49:00,1.98424,1.98507,1.98354,1.98507,7837929.0
2008-10-30 10:50:00,1.9856,1.98643,1.9856,1.98631,6001366.0
2008-10-30 10:51:00,1.98605,1.98605,1.98519,1.98519,6749320.0
2008-10-30 10:52:00,1.98507,1.98507,1.98416,1.98416,1580645.0
2008-10-30 10:53:00,1.98403,1.98538,1.98403,1.98538,8336984.0
2008-10-30 10:54:00,1.98577,1.98667,1.98577,1.98667,12370785.0
2008-10-30 10:55:00,1.98653,1.98759,1.98585,1.98759,19189588.0
2008-10-30 10:56:00,1.98751,1.98751,1.98723,1.98723,4094910.0
2008-10-30 10:57:00,1.98717,1.98737,1.987,1.98737,43374155.0
2008-10-30 10:58:00,1.98775,1.99089,1.98775,1.99089,25068178.0
2008-10-30 10:59:00,1.99144,1.99236,1.99144,1.99201,13836485.0
2008-10-30 11:00:00,1.9926,1.99367,1.9926,1.99367,6421689.0
2008-10-30 11:01:00,1.99359,1.99365,1.99306,1.99336,13730193.0
2008-10-30 11:02:00,1.99324,1.9941,1.99314,1.9941,12824010.0
2008-10-30 11:03:00,1.9943,1.99507,1.9942,1.99507,3516739.0
2008-10-30 11:04:00,1.99506,1.99526,1.99504,1.99504,9599366.0
2008-10-30 11:05:00,1.99477,1.99574,1.99477,1.99572,4994597.0
2008-10-30 11:06:00,1.99564,1.9964,1.99564,1.99594,4376850.0
2008-10-30 11:07:00,1.99606,1.99642,1.9958,1.9958,38680970.0
2008-10-30 11:08:00,1.9954,1.99574,1.99432,1.99574,11754991.0
2008-10-30 11:09:00,1.99578,1.99657,1.99578,1.99657,8960015.0
2008-10-30 11:10:00,1.99629,1.99648,1.99621,1.99621,5071135.0
2008-10-30 11:11:00,1.99595,1.9962,1.99544,1.99544,7322507.0
2008-10-30 11:12:00,1.99502,1.99502,1.99434,1.99481,8077713.0
2008-10-30 11:13:00,1.99498,1.99527,1.99483,1.99483,11561050.0
2008-10-30 11:14:00,1.9948,1.99551,1.9948,1.99501,4746289.0
2008-10-30 11:15:00,1.99463,1.99463,1.99347,1.99347,11810694.0
2008-10-30 11:16:00,1.99295,1.99295,1.99176,1.99177,7325412.0
2008-10-30 11:17:00,1.9922,1.99282,1.9922,1.99266,8470109.0
2008-10-30 11:18:00,1.99296,1.99383,1.99291,1.99383,7241276.0
2008-10-30 11:19:00,1.99356,1.99356,1.99146,1.99146,2692637.0
2008-10-30 11:20:00,1.99183,1.99273,1.99183,1.99265,10747518.0
2008-10-30 11:21:00,1.99213,1.99213,1.99123,1.99138,12238022.0
2008-10-30 11:22:00,1.99083,1.99083,1.98951,1.99031,20805584.0
2008-10-30 11:23:00,1.99019,1.99019,1.98918,1.98963,13145329.0
2008-10-30 11:24:00,1.98948,1.98948,1.98823,1.98823,8643538.0
2008-10-30 11:25:00,1.98781,1.98781,1.98637,1.98637,5018585.0
2008-10-30 11:26:00,1.98639,1.98639,1.98437,1.98437,5216713.0
2008-10-30 11:27:00,1.98419,1.98439,1.98413,1.98413,6834053.0
2008-10-30 11:28:00,1.98441,1.98458,1.9841,1.98458,11561584.0
2008-10-30 11:29:00,1.98445,1.98446,1.98406,1.98426,12637899.0
2008-10-30 11:30:00,1.98427,1.98429,1.98415,1.98422,16149371.0
2008-10-30 11:31:00,1.98426,1.98426,1.98407,1.98408,12566225.0
2008-10-30 11:32:00,1.98417,1.9842,1.98406,1.98419,12471351.0
2008-10-30 11:33:00,1.98419,1.98419,1.9837,1.9837,4592571.0
2008-10-30 11:34:00,1.98371,1.98384,1.98338,1.98384,6725599.0
2008-10-30 11:35:00,1.98388,1.98469,1.98383,1.98469,3670209.0
2008-10-30 11:36:00,1.98521,1.98567,1.98513,1.98513,5202550.0
2008-10-30 11:37:00,1.98485,1.98495,1.98423,1.98423,2721347.0
2008-10-30 11:38:00,1.98375,1.98375,1.98104,1.98104,10308851.0
2008-10-30 11:39:00,1.98084,1.98084,1.98041,1.98041,6402654.0
2008-10-30 11:40:00,1.98015,1.98042,1.98007,1.98007,4858206.0
2008-10-30 11:41:00,1.97973,1.97973,1.97896,1.97896,6799000.0
2008-10-30 11:42:00,1.97873,1.97878,1.97816,1.97878,3029589.0
2008-10-30 11:43:00,1.97916,1.97953,1.97906,1.97906,8109525.0
2008-10-30 11:44:00,1.97883,1.97883,1.97827,1.97827,8045902.0
2008-10-30 11:45:00,1.97769,1.97769,1.97664,1.97664,20480424.0
2008-10-30 11:46:00,1.97637,1.97637,1.97489,1.97489,4890059.0
2008-10-30 11:47:00,1.97503,1.97503,1.97486,1.97489,6378463.0
2008-10-30 11:48:00,1.97502,1.97564,1.97502,1.97564,15511817.0
2008-10-30 11:49:00,1.97568,1.97603,1.97568,1.97586,6430179.0
2008-10-30 11:50:00,1.97579,1.97579,1.97532,1.97532,18796886.0
2008-10-30 11:51:00,1.97519,1.97523,1.97502,1.97522,4258706.0
2008-10-30 11:52:00,1.97533,1.97552,1.97533,1.97536,11446315.0
2008-10-30 11:53:00,1.97531,1.97567,1.97504,1.97567,7517328.0
2008-10-30 11:54:00,1.97591,1.97603,1.97578,1.97578,2828428.0
2008-10-30 11:55:00,1.97557,1.97557,1.97398,1.97398,3826081.0
2008-10-30 11:56:00,1.97382,1.97419,1.97319,1.97319,6753720.0
2008-10-30 11:57:00,1.9734,1.97439,1.9734,1.97439,6425520.0
2008-10-30 11:58:00,1.97453,1.97507,1.97453,1.97507,10606107.0
2008-10-30 11:59:00,1.97516,1.97576,1.97516,1.97576,6065738.0
2008-10-30 12:00:00,1.97587,1.97655,1.97587,1.97655,4246016.0
2008-10-30 12:01:00,1.9765,1.9771,1.9765,1.9771,6549660.0
2008-10-30 12:02:00,1.97672,1.97805,1.97672,1.97805,7212959.0
2008-10-30 12:03:00,1.97811,1.97897,1.97811,1.97891,11384255.0
2008-10-30 12:04:00,1.97913,1.97978,1.97913,1.97975,5063357.0
2008-10-30 12:05:00,1.97955,1.97989,1.97915,1.97989,6836233.0
2008-10-30 12:06:00,1.98026,1.98076,1.98026,1.98076,7424502.0
2008-10-30 12:07:00,1.98053,1.98085,1.98009,1.98085,7700051.0
2008-10-30 12:08:00,1.98102,1.98122,1.98102,1.98122,9855435.0
2008-10-30 12:09:00,1.98113,1.98113,1.97941,1.97941,6520510.0
2008-10-30 12:10:00,1.97976,1.98268,1.97976,1.98268,12357964.0
2008-10-30 12:11:00,1.98272,1.98329,1.98246,1.98329,5204868.0
2008-10-30 12:12:00,1.98367,1.9853,1.98367,1.9853,8574728.0
2008-10-30 12:13:00,1.98571,1.9877,1.98571,1.9877,5227147.0
2008-10-30 12:14:00,1.98774,1.98907,1.98774,1.98907,16883490.0
2008-10-30 12:15:00,1.98929,1.99141,1.98929,1.99141,7142518.0
2008-10-30 12:16:00,1.99157,1.99365,1.99157,1.99365,4401648.0
2008-10-30 12:17:00,1.99423,1.99511,1.99423,1.99496,8729131.0
2008-10-30 12:18:00,1.9947,1.9947,1.99368,1.99368,8586144.0
2008-10-30 12:19:00,1.99337,1.99337,1.99201,1.99201,5311775.0
2008-10-30 12:20:00,1.99184,1.99184,1.98961,1.98961,5595682.0
2008-10-30 12:21:00,1.98941,1.98941,1.9884,1.98896,4531471.0
2008-10-30 12:22:00,1.98921,1.98937,1.98913,1.98922,9002608.0
2008-10-30 12:23:00,1.98902,1.98902,1.98817,1.98817,14575913.0
2008-10-30 12:24:00,1.98813,1.98858,1.98706,1.98858,11153735.0
2008-10-30 12:25:00,1.98853,1.98853,1.98792,1.98792,10270481.0
2008-10-30 12:26:00,1.98802,1.98817,1.98797,1.98816,5755803.0
2008-10-30 12:27:00,1.98817,1.98817,1.98776,1.98776,5387621.0
2008-10-30 12:28:00,1.98764,1.98764,1.98707,1.98747,6384559.0
2008-10-30 12:29:00,1.98776,1.98862,1.98776,1.98862,15141380.0
2008-10-30 12:30:00,1.98845,1.98845,1.98807,1.98817,3881390.0
2008-10-30 12:31:00,1.98854,1.989,1.98854,1.98872,9864126.0
2008-10-30 12:32:00,1.98884,1.9894,1.98875,1.9894,5032535.0
2008-10-30 12:33:00,1.98945,1.98949,1.98927,1.98927,6470421.0
2008-10-30 12:34:00,1.98917,1.98917,1.98677,1.98677,13891924.0
2008-10-30 12:35:00,1.98698,1.98779,1.98698,1.9871,15744021.0
2008-10-30 12:36:00,1.98685,1.98697,1.98589,1.98589,12704554.0
2008-10-30 12:37:00,1.9858,1.9858,1.98566,1.98566,9238890.0
2008-10-30 12:38:00,1.9858,1.98682,1.9858,1.98628,3949783.0
2008-10-30 12:39:00,1.98629,1.98629,1.98497,1.98497,17457388.0
2008-10-30 12:40:00,1.98502,1.98502,1.98402,1.98402,11440525.0
2008-10-30 12:41:00,1.98381,1.98381,1.98313,1.98379,3142841.0
2008-10-30 12:42:00,1.98377,1.98377,1.98315,1.98315,19304884.0
2008-10-30 12:43:00,1.98292,1.98389,1.9827,1.98389,6851845.0
2008-10-30 12:44:00,1.98433,1.98495,1.9843,1.98485,18994923.0
2008-10-30 12:45:00,1.98473,1.98473,1.98428,1.98428,6674536.0
2008-10-30 12:46:00,1.98415,1.98415,1.98365,1.98407,10160492.0
2008-10-30 12:47:00,1.98372,1.98374,1.98316,1.98316,5550761.0
2008-10-30 12:48:00,1.98319,1.98375,1.98319,1.98375,8216337.0
2008-10-30 12:49:00,1.98399,1.98562,1.98399,1.98556,5047170.0
2008-10-30 12:50:00,1.98554,1.98623,1.98554,1.98623,1541093.0
2008-10-30 12:51:00,1.98627,1.98627,1.98497,1.98497,8480890.0
2008-10-30 12:52:00,1.98452,1.98452,1.98369,1.98369,8066288.0
2008-10-30 12:53:00,1.98367,1.98367,1.9835,1.98353,4279902.0
2008-10-30 12:54:00,1.98339,1.98376,1.98322,1.98322,8740294.0
2008-10-30 12:55:00,1.98287,1.98287,1.98174,1.98174,11021435.0
2008-10-30 12:56:00,1.98178,1.98196,1.98163,1.98196,9950502.0
2008-10-30 12:57:00,1.98178,1.98178,1.98074,1.98074,3354775.0
2008-10-30 12:58:00,1.98107,1.98189,1.98107,1.98189,12068748.0
2008-10-30 12:59:00,1.98193,1.98215,1.98179,1.98215,3104712.0
2008-10-30 13:00:00,1.9821,1.98212,1.98169,1.98212,36544595.0
2008-10-30 13:01:00,1.98195,1.98195,1.98034,1.98034,6220335.0
2008-10-30 13:02:00,1.98032,1.98032,1.97985,1.98,5810468.0
2008-10-30 13:03:00,1.98017,1.98197,1.98017,1.98197,19149732.0
2008-10-30 13:04:00,1.98197,1.98212,1.98162,1.9817,5216491.0
2008-10-30 13:05:00,1.98184,1.98307,1.98163,1.98307,7027490.0
2008-10-30 13:06:00,1.98307,1.98324,1.98284,1.98284,3996272.0
2008-10-30 13:07:00,1.98264,1.98264,1.98136,1.98136,5931625.0
2008-10-30 13:08:00,1.9812,1.9815,1.98112,1.9815,3860009.0
2008-10-30 13:09:00,1.98172,1.98229,1.98172,1.9822,10774103.0
2008-10-30 13:10:00,1.98213,1.98213,1.98013,1.98013,6686087.0
2008-10-30 13:11:00,1.98039,1.98158,1.98039,1.98158,11322247.0
2008-10-30 13:12:00,1.98185,1.98195,1.98168,1.98175,13185093.0
2008-10-30 13:13:00,1.98171,1.98171,1.9815,1.98161,8394106.0
2008-10-30 13:14:00,1.98124,1.98124,1.98028,1.98028,4193747.0
2008-10-30 13:15:00,1.9798,1.9798,1.97899,1.97899,3817842.0
2008-10-30 13:16:00,1.97866,1.9787,1.97831,1.97831,11819951.0
2008-10-30 13:17:00,1.97811,1.97811,1.97575,1.97575,4618693.0
2008-10-30 13:18:00,1.97558,1.97558,1.97497,1.97497,3498964.0
2008-10-30 13:19:00,1.97493,1.9758,1.97467,1.9758,28359411.0
2008-10-30 13:20:00,1.97622,1.97632,1.97532,1.97532,7428387.0
2008-10-30 13:21:00,1.97491,1.97556,1.97491,1.97546,5028097.0
2008-10-30 13:22:00,1.97512,1.97512,1.97458,1.97497,8148795.0
2008-10-30 13:23:00,1.97512,1.9757,1.97512,1.9757,6172904.0
2008-10-30 13:24:00,1.97562,1.97569,1.9752,1.97555,5461863.0
2008-10-30 13:25:00,1.97609,1.97756,1.97609,1.97756,5714308.0
2008-10-30 13:26:00,1.97789,1.97834,1.97789,1.97834,3371767.0
2008-10-30 13:27:00,1.97843,1.97857,1.9783,1.97841,4345994.0
2008-10-30 13:28:00,1.97846,1.97917,1.97846,1.97917,10469323.0
2008-10-30 13:29:00,1.97923,1.97923,1.97867,1.97867,4939968.0
2008-10-30 13:30:00,1.97875,1.97884,1.97866,1.97866,2468429.0
2008-10-30 13:31:00,1.9786,1.97898,1.97849,1.97898,9663184.0
2008-10-30 13:32:00,1.97933,1.98023,1.97933,1.98023,11065722.0
2008-10-30 13:33:00,1.98029,1.98043,1.98003,1.98003,15156170.0
2008-10-30 13:34:00,1.98002,1.98049,1.97965,1.97965,20973436.0
2008-10-30 13:35:00,1.97964,1.98078,1.97964,1.98078,5126328.0
2008-10-30 13:36:00,1.98079,1.98079,1.98019,1.98019,9799469.0
2008-10-30 13:37:00,1.98004,1.98004,1.9795,1.97971,23819440.0
2008-10-30 13:38:00,1.97991,1.98022,1.97991,1.98022,8002690.0
2008-10-30 13:39:00,1.98039,1.98072,1.98039,1.98054,4860162.0
2008-10-30 13:40:00,1.98033,1.98033,1.97984,1.98015,15888500.0
2008-10-30 13:41:00,1.98045,1.98145,1.98045,1.98124,4810344.0
2008-10-30 13:42:00,1.98098,1.98098,1.98033,1.98074,11234480.0
2008-10-30 13:43:00,1.98122,1.98231,1.98122,1.98229,3269816.0
2008-10-30 13:44:00,1.98254,1.9829,1.9824,1.9824,13428240.0
2008-10-30 13:45:00,1.98183,1.98183,1.9811,1.9811,7872771.0
2008-10-30 13:46:00,1.98061,1.98061,1.98028,1.98051,5888638.0
2008-10-30 13:47:00,1.9803,1.98044,1.98015,1.98015,4266786.0
2008-10-30 13:48:00,1.97984,1.97984,1.97861,1.97861,12134524.0
2008-10-30 13:49:00,1.97866,1.97866,1.978,1.978,4092398.0
2008-10-30 13:50:00,1.97793,1.97793,1.97717,1.97717,10247706.0
2008-10-30 13:51:00,1.97713,1.97713,1.97649,1.97649,4447385.0
2008-10-30 13:52:00,1.9765,1.9765,1.97557,1.97557,9922746.0
2008-10-30 13:53:00,1.97555,1.97555,1.97498,1.97499,7185089.0
2008-10-30 13:54:00,1.97453,1.97476,1.97377,1.97476,3900595.0
2008-10-30 13:55:00,1.97499,1.97499,1.97383,1.97383,5158069.0
2008-10-30 13:56:00,1.97384,1.97431,1.97384,1.97408,12608156.0
2008-10-30 13:57:00,1.97437,1.97498,1.97437,1.97476,8306348.0
2008-10-30 13:58:00,1.97483,1.97543,1.97483,1.97516,10948112.0
2008-10-30 13:59:00,1.97535,1.97785,1.97535,1.97785,2145045.0
2008-10-30 14:00:00,1.97819,1.97821,1.97713,1.97713,6665798.0
2008-10-30 14:01:00,1.97737,1.97801,1.97737,1.97801,1079429.0
2008-10-30 14:02:00,1.97811,1.97876,1.97811,1.97876,3831841.0
2008-10-30 14:03:00,1.97915,1.98026,1.97915,1.98026,6015717.0
2008-10-30 14:04:00,1.9801,1.9801,1.97849,1.97849,4277677.0
2008-10-30 14:05:00,1.978,1.978,1.97684,1.97684,8882616.0
2008-10-30 14:06:00,1.97656,1.97671,1.97633,1.97671,6056630.0
2008-10-30 14:07:00,1.97696,1.97816,1.97692,1.97692,5551034.0
2008-10-30 14:08:00,1.97841,1.97928,1.97841,1.97928,18437088.0
2008-10-30 14:09:00,1.9794,1.98003,1.9794,1.98003,5056519.0
2008-10-30 14:10:00,1.98012,1.981,1.98012,1.98087,7130247.0
2008-10-30 14:11:00,1.98086,1.98086,1.98057,1.98071,6782093.0
2008-10-30 14:12:00,1.98061,1.98096,1.98049,1.98096,4789815.0
2008-10-30 14:13:00,1.98104,1.98104,1.9805,1.9805,5089466.0
2008-10-30 14:14:00,1.98051,1.98083,1.98033,1.98079,9000484.0
2008-10-30 14:15:00,1.9806,1.98157,1.98053,1.98136,3484666.0
2008-10-30 14:16:00,1.98098,1.98098,1.98011,1.98011,307984376.0
2008-10-30 14:17:00,1.97999,1.98022,1.97988,1.97988,9626558.0
2008-10-30 14:18:00,1.97966,1.97966,1.97944,1.97964,4092647.0
2008-10-30 14:19:00,1.97984,1.98007,1.97924,1.97924,9668761.0
2008-10-30 14:20:00,1.97908,1.97918,1.9787,1.97876,14569687.0
2008-10-30 14:21:00,1.97862,1.97874,1.97841,1.97874,9016567.0
2008-10-30 14:22:00,1.97878,1.97886,1.9787,1.97886,6363880.0
2008-10-30 14:23:00,1.97889,1.97968,1.97867,1.97968,34108270.0
2008-10-30 14:24:00,1.97998,1.98157,1.97998,1.98157,7328659.0
2008-10-30 14:25:00,1.98164,1.98224,1.98164,1.98224,4815536.0
2008-10-30 14:26:00,1.98241,1.98319,1.98229,1.98319,6301042.0
2008-10-30 14:27:00,1.98323,1.98397,1.98323,1.98397,18320063.0
2008-10-30 14:28:00,1.98396,1.98448,1.98396,1.98448,4806669.0
2008-10-30 14:29:00,1.98472,1.98541,1.98446,1.98446,11098272.0
2008-10-30 14:30:00,1.98439,1.98535,1.98414,1.98535,12084085.0
2008-10-30 14:31:00,1.98535,1.98535,1.98395,1.98395,18008526.0
2008-10-30 14:32:00,1.98375,1.98375,1.98302,1.98303,4213903.0
2008-10-30 14:33:00,1.98334,1.98391,1.98334,1.98391,6970065.0
2008-10-30 14:34:00,1.98407,1.98425,1.98407,1.98424,7314011.0
2008-10-30 14:35:00,1.98416,1.98416,1.98394,1.984,5829360.0
2008-10-30 14:36:00,1.98409,1.98415,1.98376,1.98376,18112769.0
2008-10-30 14:37:00,1.984,1.98473,1.98377,1.98393,6716797.0
2008-10-30 14:38:00,1.98392,1.9861,1.98392,1.98566,11179373.0
2008-10-30 14:39:00,1.98511,1.98515,1.98483,1.98483,6378521.0
2008-10-30 14:40:00,1.98459,1.98459,1.98385,1.98402,8739537.0
2008-10-30 14:41:00,1.9843,1.98584,1.9843,1.98584,4354629.0
2008-10-30 14:42:00,1.98618,1.98685,1.98612,1.98612,8250058.0
2008-10-30 14:43:00,1.98594,1.98594,1.98549,1.9855,1994841.0
2008-10-30 14:44:00,1.98585,1.98619,1.98585,1.98599,24475328.0
2008-10-30 14:45:00,1.98562,1.98579,1.9851,1.9851,3940587.0
2008-10-30 14:46:00,1.98511,1.98521,1.98462,1.98462,14005766.0
2008-10-30 14:47:00,1.98427,1.98427,1.98359,1.98375,6442407.0
2008-10-30 14:48:00,1.98381,1.98413,1.98371,1.98413,5320341.0
2008-10-30 14:49:00,1.98455,1.98507,1.98455,1.9847,9942292.0
2008-10-30 14:50:00,1.9849,1.98565,1.9849,1.98513,4360571.0
2008-10-30 14:51:00,1.98494,1.985,1.98462,1.98462,3813015.0
2008-10-30 14:52:00,1.98477,1.98499,1.98468,1.98499,5442059.0
2008-10-30 14:53:00,1.98533,1.98576,1.98533,1.98574,4262106.0
2008-10-30 14:54:00,1.98571,1.98714,1.98571,1.98714,3358727.0
2008-10-30 14:55:00,1.98721,1.98805,1.98721,1.98802,9742693.0
2008-10-30 14:56:00,1.98821,1.98879,1.98821,1.98855,4640679.0
2008-10-30 14:57:00,1.98902,1.98947,1.98902,1.98943,47533153.0
2008-10-30 14:58:00,1.98962,1.99033,1.98962,1.99033,18427237.0
2008-10-30 14:59:00,1.99043,1.99102,1.99043,1.99102,4544691.0
2008-10-30 15:00:00,1.99091,1.99172,1.99091,1.99172,4453970.0
2008-10-30 15:01:00,1.99168,1.99246,1.99168,1.99246,3539324.0
2008-10-30 15:02:00,1.99253,1.99338,1.99253,1.99333,7948550.0
2008-10-30 15:03:00,1.99283,1.99309,1.99266,1.99274,5677158.0
2008-10-30 15:04:00,1.99271,1.99271,1.99209,1.99209,2981288.0
2008-10-30 15:05:00,1.99236,1.99324,1.99236,1.99324,14127569.0
2008-10-30 15:06:00,1.99318,1.99318,1.99271,1.99271,9766950.0
2008-10-30 15:07:00,1.99279,1.99279,1.99199,1.99199,35766274.0
2008-10-30 15:08:00,1.99176,1.99176,1.99122,1.99122,7111190.0
2008-10-30 15:09:00,1.99081,1.99081,1.99007,1.99007,8961230.0
2008-10-30 15:10:00,1.98982,1.98982,1.98939,1.98939,18251405.0
2008-10-30 15:11:00,1.98952,1.98976,1.98904,1.98904,7691083.0
2008-10-30 15:12:00,1.98805,1.98805,1.98666,1.98666,15867240.0
2008-10-30 15:13:00,1.98609,1.98609,1.98561,1.98565,5465312.0
2008-10-30 15:14:00,1.98528,1.98528,1.9843,1.9843,1876923.0
2008-10-30 15:15:00,1.98439,1.98471,1.98439,1.98467,5563496.0
2008-10-30 15:16:00,1.98463,1.98474,1.98445,1.98474,6264437.0
2008-10-30 15:17:00,1.98482,1.98501,1.98458,1.98458,8195539.0
2008-10-30 15:18:00,1.98475,1.98524,1.98475,1.98524,7922452.0
2008-10-30 15:19:00,1.98521,1.98521,1.98453,1.98453,17296813.0
2008-10-30 15:20:00,1.98421,1.98441,1.98393,1.98441,3949740.0
2008-10-30 15:21:00,1.98447,1.98481,1.98439,1.98481,4027261.0
2008-10-30 15:22:00,1.98518,1.98621,1.98518,1.98621,3647689.0
2008-10-30 15:23:00,1.9864,1.98753,1.9864,1.98747,2491404.0
2008-10-30 15:24:00,1.9873,1.9873,1.98689,1.98699,8393981.0
2008-10-30 15:25:00,1.98723,1.98822,1.98723,1.98789,14016639.0
2008-10-30 15:26:00,1.98743,1.98743,1.98639,1.98639,10058505.0
2008-10-30 15:27:00,1.98618,1.98618,1.98446,1.98463,3596642.0
2008-10-30 15:28:00,1.98477,1.98496,1.98381,1.98381,9462754.0
2008-10-30 15:29:00,1.98335,1.98335,1.98142,1.98165,4323494.0
2008-10-30 15:30:00,1.98225,1.98279,1.98222,1.98279,4962969.0
2008-10-30 15:31:00,1.98287,1.98391,1.98287,1.98391,8468871.0
2008-10-30 15:32:00,1.98426,1.98532,1.98416,1.98532,9573129.0
2008-10-30 15:33:00,1.98562,1.98697,1.98562,1.98697,5510115.0
2008-10-30 15:34:00,1.9871,1.98746,1.9871,1.98728,8494070.0
2008-10-30 15:35:00,1.98739,1.98754,1.98713,1.98713,19194986.0
2008-10-30 15:36:00,1.98721,1.98756,1.98721,1.98756,4079941.0
2008-10-30 15:37:00,1.98766,1.98786,1.98766,1.98786,10590245.0
2008-10-30 15:38:00,1.98788,1.98812,1.98779,1.98788,13555424.0
2008-10-30 15:39:00,1.98785,1.98785,1.9873,1.9873,8000319.0
2008-10-30 15:40:00,1.98688,1.98688,1.98639,1.98663,10227766.0
2008-10-30 15:41:00,1.98689,1.9873,1.98689,1.9873,2850901.0
2008-10-30 15:42:00,1.98745,1.9877,1.98721,1.98753,8189891.0
2008-10-30 15:43:00,1.98694,1.98694,1.98626,1.98639,9816029.0
2008-10-30 15:44:00,1.98578,1.98578,1.985,1.985,5048447.0
2008-10-30 15:45:00,1.98453,1.98453,1.98283,1.98283,2487764.0
2008-10-30 15:46:00,1.98274,1.98274,1.98217,1.98217,3757106.0
2008-10-30 15:47:00,1.98196,1.98196,1.9812,1.9812,7916094.0
2008-10-30 15:48:00,1.9811,1.9811,1.97994,1.97994,10176217.0
2008-10-30 15:49:00,1.98006,1.98039,1.98006,1.98006,6256068.0
2008-10-30 15:50:00,1.98024,1.98097,1.98024,1.98097,2930677.0
2008-10-30 15:51:00,1.98092,1.98199,1.98092,1.98199,11102379.0
2008-10-30 15:52:00,1.98185,1.98185,1.98151,1.98161,3781961.0
2008-10-30 15:53:00,1.98146,1.98162,1.9809,1.9809,8234047.0
2008-10-30 15:54:00,1.98068,1.98068,1.9802,1.98023,7553267.0
2008-10-30 15:55:00,1.98015,1.98038,1.97969,1.98038,16810011.0
2008-10-30 15:56:00,1.9805,1.9805,1.97994,1.97994,11443415.0
2008-10-30 15:57:00,1.98004,1.98104,1.98004,1.98104,6702582.0
2008-10-30 15:58:00,1.98129,1.98136,1.97978,1.9803,2144322.0
2008-10-30 15:59:00,1.9802,1.9802,1.97954,1.97954,6830097.0
2008-10-30 16:00:00,1.97957,1.97957,1.97891,1.97891,12518951.0
2008-10-30 16:01:00,1.97889,1.97889,1.97831,1.97831,1375685.0
2008-10-30 16:02:00,1.97868,1.97973,1.97868,1.97973,10175939.0
2008-10-30 16:03:00,1.9801,1.98191,1.9801,1.98191,11568182.0
2008-10-30 16:04:00,1.98246,1.98388,1.98246,1.98388,13568706.0
2008-10-30 16:05:00,1.98366,1.98382,1.9832,1.9832,15253215.0
2008-10-30 16:06:00,1.98277,1.98277,1.9807,1.9807,3372121.0
2008-10-30 16:07:00,1.98047,1.98114,1.98023,1.98114,6058782.0
2008-10-30 16:08:00,1.98108,1.98128,1.98022,1.98022,6138132.0
2008-10-30 16:09:00,1.98012,1.98032,1.98012,1.9803,4169383.0
2008-10-30 16:10:00,1.98016,1.98016,1.97962,1.97962,2748189.0
2008-10-30 16:11:00,1.97931,1.97931,1.97765,1.97765,12458018.0
2008-10-30 16:12:00,1.97724,1.97745,1.97682,1.97745,6107701.0
2008-10-30 16:13:00,1.97756,1.9782,1.97754,1.9782,8187529.0
2008-10-30 16:14:00,1.97843,1.97983,1.97843,1.97983,8450739.0
2008-10-30 16:15:00,1.98044,1.98096,1.98044,1.98091,15658081.0
2008-10-30 16:16:00,1.98111,1.98143,1.98054,1.98054,4139937.0
2008-10-30 16:17:00,1.98034,1.98081,1.98027,1.98081,8984863.0
2008-10-30 16:18:00,1.981,1.98207,1.981,1.98207,3420867.0
2008-10-30 16:19:00,1.9825,1.98407,1.9825,1.98407,6220719.0
2008-10-30 16:20:00,1.98436,1.98456,1.98424,1.9843,7025535.0
2008-10-30 16:21:00,1.98399,1.98399,1.98335,1.98335,5796120.0
2008-10-30 16:22:00,1.98317,1.98317,1.98278,1.98278,8802488.0
2008-10-30 16:23:00,1.98271,1.98295,1.98242,1.98242,6400940.0
2008-10-30 16:24:00,1.98206,1.98206,1.98128,1.98128,13225729.0
2008-10-30 16:25:00,1.98126,1.98126,1.98043,1.98043,4032834.0
2008-10-30 16:26:00,1.98059,1.98104,1.98059,1.98069,7843628.0
2008-10-30 16:27:00,1.98042,1.98046,1.98016,1.98016,4562558.0
2008-10-30 16:28:00,1.98011,1.98046,1.98008,1.98046,15404445.0
2008-10-30 16:29:00,1.98045,1.98067,1.98022,1.98067,4918657.0
2008-10-30 16:30:00,1.98095,1.98129,1.98063,1.98129,14683614.0
2008-10-30 16:31:00,1.98166,1.98276,1.98166,1.98216,7306700.0
2008-10-30 16:32:00,1.98175,1.98175,1.98063,1.98063,4824709.0
2008-10-30 16:33:00,1.98054,1.98087,1.98051,1.98051,10666804.0
2008-10-30 16:34:00,1.98044,1.9812,1.98027,1.9812,9371815.0
2008-10-30 16:35:00,1.9815,1.98157,1.98088,1.98131,5027949.0
2008-10-30 16:36:00,1.98171,1.98227,1.98171,1.98221,4297669.0
2008-10-30 16:37:00,1.982,1.982,1.9809,1.9809,8944707.0
2008-10-30 16:38:00,1.98033,1.98033,1.97905,1.97905,6192595.0
2008-10-30 16:39:00,1.97863,1.97863,1.97722,1.97722,6211324.0
2008-10-30 16:40:00,1.97696,1.97824,1.97696,1.97821,7060277.0
2008-10-30 16:41:00,1.97798,1.97808,1.97762,1.97762,18085552.0
2008-10-30 16:42:00,1.97783,1.9789,1.97783,1.9789,6407561.0
2008-10-30 16:43:00,1.97956,1.97956,1.97905,1.97905,7882780.0
2008-10-30 16:44:00,1.97878,1.98046,1.97878,1.98046,19639416.0
2008-10-30 16:45:00,1.98076,1.98127,1.98075,1.98075,6352343.0
2008-10-30 16:46:00,1.98062,1.98086,1.9801,1.98086,2690700.0
2008-10-30 16:47:00,1.98125,1.98179,1.98125,1.98179,4592633.0
2008-10-30 16:48:00,1.98182,1.98458,1.98182,1.98458,4850042.0
2008-10-30 16:49:00,1.98512,1.98615,1.98512,1.98615,3833028.0
2008-10-30 16:50:00,1.98634,1.98855,1.98634,1.98823,6660358.0
2008-10-30 16:51:00,1.98763,1.98763,1.98532,1.98532,3475365.0
2008-10-30 16:52:00,1.98575,1.98677,1.98575,1.98677,13802657.0
2008-10-30 16:53:00,1.98714,1.98802,1.98698,1.98802,3464853.0
2008-10-30 16:54:00,1.98814,1.98877,1.98814,1.98877,8082435.0
2008-10-30 16:55:00,1.98886,1.98962,1.98886,1.9893,3438342.0
2008-10-30 16:56:00,1.989,1.98913,1.98892,1.98913,8071719.0
2008-10-30 16:57:00,1.98924,1.98977,1.98924,1.98928,5016752.0
2008-10-30 16:58:00,1.98914,1.98953,1.98893,1.98953,20114886.0
2008-10-30 16:59:00,1.98944,1.99019,1.98942,1.99019,6950265.0
2008-10-30 17:00:00,1.99051,1.99051,1.99039,1.99047,3266212.0
2008-10-30 17:01:00,1.99058,1.99131,1.99058,1.99131,2918299.0
2008-10-30 17:02:00,1.9913,1.99138,1.99126,1.99132,7472174.0
2008-10-30 17:03:00,1.99146,1.99152,1.99128,1.99152,11654253.0
2008-10-30 17:04:00,1.99161,1.99161,1.99135,1.99143,4188537.0
2008-10-30 17:05:00,1.9914,1.99194,1.9911,1.99194,11660437.0
2008-10-30 17:06:00,1.99205,1.99219,1.99156,1.99156,6149338.0
2008-10-30 17:07:00,1.9911,1.9911,1.98991,1.98991,6004014.0
2008-10-30 17:08:00,1.98964,1.99003,1.9895,1.99003,9485402.0
2008-10-30 17:09:00,1.98991,1.98991,1.98895,1.98919,3043305.0
2008-10-30 17:10:00,1.98914,1.98933,1.98908,1.98933,9475040.0
2008-10-30 17:11:00,1.98935,1.99055,1.98935,1.99055,4440962.0
2008-10-30 17:12:00,1.99083,1.99156,1.99083,1.99156,9037332.0
2008-10-30 17:13:00,1.99141,1.99145,1.99106,1.99106,4556595.0
2008-10-30 17:14:00,1.99077,1.99122,1.99046,1.99122,3507703.0
2008-10-30 17:15:00,1.99164,1.99242,1.99164,1.99216,19114485.0
2008-10-30 17:16:00,1.99231,1.99232,1.99192,1.99192,9430125.0
2008-10-30 17:17:00,1.99181,1.99191,1.99153,1.99191,2719816.0
2008-10-30 17:18:00,1.99195,1.99198,1.99184,1.99196,5219545.0
2008-10-30 17:19:00,1.99191,1.99191,1.99141,1.99141,2907288.0
2008-10-30 17:20:00,1.99154,1.99181,1.99154,1.99177,4112183.0
2008-10-30 17:21:00,1.99165,1.99174,1.99149,1.99173,3292617.0
2008-10-30 17:22:00,1.99157,1.99158,1.99137,1.99148,13469092.0
2008-10-30 17:23:00,1.99124,1.99124,1.99058,1.99058,3458815.0
2008-10-30 17:24:00,1.99082,1.99185,1.99082,1.99185,4445901.0
2008-10-30 17:25:00,1.9922,1.99404,1.9922,1.99374,22498690.0
2008-10-30 17:26:00,1.99398,1.99411,1.99315,1.99315,4498847.0
2008-10-30 17:27:00,1.99272,1.99322,1.99272,1.99275,3522780.0
2008-10-30 17:28:00,1.99204,1.99204,1.99099,1.99099,3834678.0
2008-10-30 17:29:00,1.99086,1.99275,1.99085,1.99275,12680309.0
2008-10-30 17:30:00,1.99305,1.99526,1.99305,1.99521,8309469.0
2008-10-30 17:31:00,1.99507,1.99507,1.99426,1.99426,10327366.0
2008-10-30 17:32:00,1.99409,1.99409,1.99353,1.99391,4917755.0
2008-10-30 17:33:00,1.99374,1.99374,1.99303,1.99319,5204999.0
2008-10-30 17:34:00,1.99315,1.99334,1.99315,1.99315,4925651.0
2008-10-30 17:35:00,1.99277,1.99277,1.99128,1.99128,4469535.0
2008-10-30 17:36:00,1.99127,1.99127,1.99071,1.99098,6459500.0
2008-10-30 17:37:00,1.99107,1.99141,1.99053,1.99053,6541307.0
2008-10-30 17:38:00,1.99026,1.99026,1.98899,1.98926,4101999.0
2008-10-30 17:39:00,1.98963,1.98968,1.98877,1.98877,4434361.0
2008-10-30 17:40:00,1.98838,1.98838,1.98789,1.98789,7630304.0
2008-10-30 17:41:00,1.98775,1.98846,1.98775,1.98846,6562972.0
2008-10-30 17:42:00,1.98887,1.98918,1.98867,1.98867,12951860.0
2008-10-30 17:43:00,1.98882,1.98976,1.98882,1.98969,7388387.0
2008-10-30 17:44:00,1.98943,1.99027,1.98943,1.99027,3893494.0
2008-10-30 17:45:00,1.99057,1.9907,1.98991,1.98991,3270539.0
2008-10-30 17:46:00,1.9898,1.99009,1.98973,1.99009,5040182.0
2008-10-30 17:47:00,1.98991,1.99029,1.9896,1.99029,14372899.0
2008-10-30 17:48:00,1.99057,1.99138,1.99044,1.99138,3446904.0
2008-10-30 17:49:00,1.99152,1.99181,1.99144,1.99181,22643477.0
2008-10-30 17:50:00,1.992,1.99236,1.992,1.99204,12403246.0
2008-10-30 17:51:00,1.99199,1.99199,1.99175,1.99197,10614940.0
2008-10-30 17:52:00,1.99188,1.99188,1.99099,1.99099,12088953.0
2008-10-30 17:53:00,1.99122,1.99163,1.99105,1.99105,9739808.0
2008-10-30 17:54:00,1.99068,1.99068,1.98953,1.98953,13486036.0
2008-10-30 17:55:00,1.98954,1.98987,1.98954,1.98968,4963213.0
2008-10-30 17:56:00,1.98975,1.99104,1.98975,1.99104,8191800.0
2008-10-30 17:57:00,1.99087,1.99087,1.98916,1.98916,8567346.0
2008-10-30 17:58:00,1.98918,1.98956,1.98882,1.98882,9923373.0
2008-10-30 17:59:00,1.98849,1.98849,1.98617,1.9866,13241777.0
2008-10-30 18:00:00,1.98701,1.98707,1.98609,1.98609,4538059.0
2008-10-30 18:01:00,1.98579,1.98579,1.98433,1.98433,2726325.0
2008-10-30 18:02:00,1.98379,1.98423,1.98376,1.98376,4265445.0
2008-10-30 18:03:00,1.98319,1.98325,1.98233,1.98233,6933410.0
2008-10-30 18:04:00,1.98244,1.98333,1.98244,1.98333,10167565.0
2008-10-30 18:05:00,1.98388,1.98522,1.98388,1.98522,7088691.0
2008-10-30 18:06:00,1.98546,1.98623,1.98542,1.98565,2950925.0
2008-10-30 18:07:00,1.98558,1.98558,1.98504,1.98504,12452848.0
2008-10-30 18:08:00,1.98492,1.98492,1.98441,1.98441,13510624.0
2008-10-30 18:09:00,1.9843,1.9843,1.98366,1.98366,7306456.0
2008-10-30 18:10:00,1.98358,1.98358,1.98306,1.98306,6572069.0
2008-10-30 18:11:00,1.98294,1.98294,1.98226,1.98226,3073268.0
2008-10-30 18:12:00,1.98183,1.98314,1.98183,1.98314,6052858.0
2008-10-30 18:13:00,1.98315,1.98315,1.98248,1.98296,5856144.0
2008-10-30 18:14:00,1.98314,1.98338,1.98314,1.98324,5601686.0
2008-10-30 18:15:00,1.98337,1.98372,1.98337,1.98372,5262925.0
2008-10-30 18:16:00,1.98396,1.98433,1.98396,1.98433,11666170.0
2008-10-30 18:17:00,1.98455,1.98532,1.98455,1.98532,6333039.0
2008-10-30 18:18:00,1.98567,1.98626,1.98567,1.98626,9624448.0
2008-10-30 18:19:00,1.98625,1.98758,1.98625,1.98758,2347750.0
2008-10-30 18:20:00,1.98812,1.98872,1.98812,1.98864,9830566.0
2008-10-30 18:21:00,1.98865,1.98867,1.98805,1.98805,11376911.0
2008-10-30 18:22:00,1.98789,1.98789,1.98707,1.98773,3187145.0
2008-10-30 18:23:00,1.98796,1.98809,1.98788,1.98806,8505650.0
2008-10-30 18:24:00,1.98788,1.98812,1.98752,1.98812,3866003.0
2008-10-30 18:25:00,1.98823,1.9884,1.98778,1.98778,8329398.0
2008-10-30 18:26:00,1.98751,1.98751,1.98684,1.98689,7235464.0
2008-10-30 18:27:00,1.98654,1.98656,1.98629,1.98651,10054997.0
2008-10-30 18:28:00,1.98667,1.98708,1.98667,1.98672,3807521.0
2008-10-30 18:29:00,1.98693,1.9873,1.98693,1.9873,11957055.0
2008-10-30 18:30:00,1.98765,1.98776,1.98742,1.98742,7903759.0
2008-10-30 18:31:00,1.98723,1.98723,1.98636,1.98636,7668112.0
2008-10-30 18:32:00,1.98578,1.98578,1.98473,1.98473,6701315.0
2008-10-30 18:33:00,1.98448,1.98489,1.98448,1.98487,9812651.0
2008-10-30 18:34:00,1.98543,1.98775,1.98543,1.98775,36324511.0
2008-10-30 18:35:00,1.98785,1.98829,1.98785,1.98804,4051406.0
2008-10-30 18:36:00,1.98819,1.98861,1.98819,1.98861,5880674.0
2008-10-30 18:37:00,1.98867,1.98872,1.98814,1.98872,7533306.0
2008-10-30 18:38:00,1.98927,1.98998,1.98913,1.98998,12255905.0
2008-10-30 18:39:00,1.98996,1.99,1.98984,1.98997,4459704.0
2008-10-30 18:40:00,1.99025,1.99099,1.99025,1.99084,4986798.0
2008-10-30 18:41:00,1.99081,1.99085,1.99069,1.99078,5556032.0
2008-10-30 18:42:00,1.99106,1.99153,1.99106,1.99135,11445424.0
2008-10-30 18:43:00,1.99123,1.99123,1.99049,1.99049,2683694.0
2008-10-30 18:44:00,1.99028,1.99064,1.9896,1.9896,9790815.0
2008-10-30 18:45:00,1.98952,1.98987,1.98938,1.98987,4758011.0
2008-10-30 18:46:00,1.99029,1.99081,1.99029,1.99081,7506415.0
2008-10-30 18:47:00,1.99091,1.99123,1.99091,1.99113,20840145.0
2008-10-30 18:48:00,1.99133,1.9926,1.99133,1.9926,5005158.0
2008-10-30 18:49:00,1.99311,1.99394,1.99311,1.99394,10164922.0
2008-10-30 18:50:00,1.99385,1.99391,1.99367,1.99368,7787182.0
2008-10-30 18:51:00,1.99369,1.99436,1.99369,1.99436,5272780.0
2008-10-30 18:52:00,1.99443,1.99463,1.99443,1.99463,6576518.0
2008-10-30 18:53:00,1.99469,1.99479,1.99455,1.99478,3483602.0
2008-10-30 18:54:00,1.99497,1.99529,1.99497,1.99518,6575960.0
2008-10-30 18:55:00,1.99499,1.99504,1.99404,1.99404,5277459.0
2008-10-30 18:56:00,1.99362,1.99362,1.99307,1.99332,11071296.0
2008-10-30 18:57:00,1.99344,1.99419,1.99344,1.99419,15622601.0
2008-10-30 18:58:00,1.99441,1.99492,1.99413,1.99492,18228875.0
2008-10-30 18:59:00,1.99541,1.99609,1.99541,1.99609,12834144.0
2008-10-30 19:00:00,1.99593,1.99593,1.99532,1.99565,11325260.0
2008-10-30 19:01:00,1.99558,1.99558,1.99487,1.99487,4693849.0
2008-10-30 19:02:00,1.99465,1.99465,1.99396,1.994,17047362.0
2008-10-30 19:03:00,1.99404,1.99462,1.99404,1.99437,2215667.0
2008-10-30 19:04:00,1.99429,1.9944,1.99402,1.99402,12717795.0
2008-10-30 19:05:00,1.99424,1.9951,1.99405,1.9951,6576544.0
2008-10-30 19:06:00,1.99507,1.99509,1.99454,1.99472,9132643.0
2008-10-30 19:07:00,1.99466,1.99565,1.99466,1.99565,11972981.0
2008-10-30 19:08:00,1.99569,1.99634,1.99569,1.99633,8908552.0
2008-10-30 19:09:00,1.99655,1.99692,1.99655,1.99684,13802096.0
2008-10-30 19:10:00,1.99671,1.99671,1.99594,1.99594,7637703.0
2008-10-30 19:11:00,1.99593,1.99593,1.99447,1.99447,7349097.0
2008-10-30 19:12:00,1.99449,1.99449,1.99398,1.99398,6788360.0
2008-10-30 19:13:00,1.99371,1.99371,1.99269,1.99306,18229315.0
2008-10-30 19:14:00,1.99299,1.99299,1.99217,1.99218,6075354.0
2008-10-30 19:15:00,1.99225,1.99283,1.99225,1.99283,18871228.0
2008-10-30 19:16:00,1.99318,1.9937,1.99318,1.9937,4320073.0
2008-10-30 19:17:00,1.99372,1.99375,1.99329,1.99375,19197377.0
2008-10-30 19:18:00,1.99378,1.99399,1.99378,1.99391,4221715.0
2008-10-30 19:19:00,1.99426,1.99586,1.99426,1.99586,8523727.0
2008-10-30 19:20:00,1.99627,1.99674,1.99627,1.99672,10357858.0
2008-10-30 19:21:00,1.99698,1.99764,1.99698,1.9973,7847200.0
2008-10-30 19:22:00,1.99732,1.99784,1.99697,1.99726,9575601.0
2008-10-30 19:23:00,1.99715,1.99726,1.99708,1.99715,12397747.0
2008-10-30 19:24:00,1.99685,1.99685,1.99451,1.99451,5381702.0
2008-10-30 19:25:00,1.99417,1.9944,1.99373,1.9944,15218163.0
2008-10-30 19:26:00,1.99465,1.99504,1.99465,1.9949,11486432.0
2008-10-30 19:27:00,1.995,1.99515,1.99484,1.99515,5846029.0
2008-10-30 19:28:00,1.99511,1.99511,1.99412,1.99423,14708409.0
2008-10-30 19:29:00,1.99415,1.99415,1.99261,1.99261,10331026.0
2008-10-30 19:30:00,1.99242,1.99274,1.99242,1.99243,5305639.0
2008-10-30 19:31:00,1.9923,1.99292,1.9923,1.99292,8091510.0
2008-10-30 19:32:00,1.99287,1.99287,1.99225,1.99225,13073162.0
2008-10-30 19:33:00,1.99219,1.99245,1.99204,1.99204,7382315.0
2008-10-30 19:34:00,1.99193,1.992,1.99159,1.99198,10716812.0
2008-10-30 19:35:00,1.99186,1.99239,1.99153,1.99239,5072834.0
2008-10-30 19:36:00,1.99288,1.994,1.99288,1.99399,9267560.0
2008-10-30 19:37:00,1.99421,1.99472,1.99421,1.99472,5047707.0
2008-10-30 19:38:00,1.99485,1.99537,1.99484,1.99537,6990753.0
2008-10-30 19:39:00,1.99531,1.99603,1.99531,1.99603,3976109.0
2008-10-30 19:40:00,1.99607,1.99656,1.99607,1.99656,8711441.0
2008-10-30 19:41:00,1.99657,1.99723,1.99657,1.99723,7914205.0
2008-10-30 19:42:00,1.99733,1.99801,1.99733,1.99764,4274012.0
2008-10-30 19:43:00,1.99752,1.99768,1.99752,1.99764,11542852.0
2008-10-30 19:44:00,1.99767,1.99822,1.99767,1.99822,12633391.0
2008-10-30 19:45:00,1.9986,1.99908,1.9986,1.99867,8432626.0
2008-10-30 19:46:00,1.99867,1.99867,1.99812,1.99812,17064298.0
2008-10-30 19:47:00,1.99761,1.99761,1.9962,1.9962,7024459.0
2008-10-30 19:48:00,1.9957,1.9957,1.99415,1.99465,6384282.0
2008-10-30 19:49:00,1.99453,1.99453,1.99399,1.99399,8116366.0
2008-10-30 19:50:00,1.99369,1.99443,1.99369,1.99392,6076396.0
2008-10-30 19:51:00,1.99384,1.99404,1.99357,1.99357,6770360.0
2008-10-30 19:52:00,1.99356,1.9937,1.99335,1.99335,4273141.0
2008-10-30 19:53:00,1.99353,1.9938,1.99343,1.99343,23222605.0
2008-10-30 19:54:00,1.99317,1.99317,1.99089,1.99089,14211161.0
2008-10-30 19:55:00,1.99093,1.99093,1.99043,1.99043,5622002.0
2008-10-30 19:56:00,1.99042,1.99068,1.99031,1.99068,16506341.0
2008-10-30 19:57:00,1.99097,1.99184,1.99097,1.99184,7073601.0
2008-10-30 19:58:00,1.99222,1.99267,1.99215,1.99215,3050058.0
2008-10-30 19:59:00,1.99239,1.99363,1.99239,1.99331,2390670.0
2008-10-30 20:00:00,1.99286,1.99286,1.99171,1.99268,8608437.0
2008-10-30 20:01:00,1.9932,1.99467,1.9932,1.99467,13002812.0
2008-10-30 20:02:00,1.99478,1.99478,1.99398,1.99398,12850535.0
2008-10-30 20:03:00,1.99424,1.99428,1.99383,1.99383,4909071.0
2008-10-30 20:04:00,1.99329,1.99329,1.99238,1.99238,7573870.0
2008-10-30 20:05:00,1.99257,1.9935,1.99224,1.99224,7982444.0
2008-10-30 20:06:00,1.99363,1.99367,1.99306,1.99319,4706278.0
2008-10-30 20:07:00,1.9931,1.99359,1.99307,1.99359,7363666.0
2008-10-30 20:08:00,1.99386,1.99417,1.99386,1.9939,4778131.0
2008-10-30 20:09:00,1.99414,1.99435,1.99401,1.99401,2479773.0
2008-10-30 20:10:00,1.99384,1.99385,1.99373,1.99373,7273642.0
2008-10-30 20:11:00,1.99349,1.99349,1.99314,1.99314,4681442.0
2008-10-30 20:12:00,1.99313,1.99314,1.99281,1.99281,3458292.0
2008-10-30 20:13:00,1.99245,1.99245,1.99169,1.99169,8964775.0
2008-10-30 20:14:00,1.99156,1.9917,1.9915,1.9915,9784408.0
2008-10-30 20:15:00,1.99163,1.99229,1.99163,1.99229,4752693.0
2008-10-30 20:16:00,1.99249,1.99297,1.99235,1.99235,1962263.0
2008-10-30 20:17:00,1.99234,1.9937,1.99199,1.9937,3813136.0
2008-10-30 20:18:00,1.99393,1.99441,1.99393,1.99419,2886662.0
2008-10-30 20:19:00,1.99378,1.99378,1.99337,1.99363,16541900.0
2008-10-30 20:20:00,1.99358,1.99366,1.99303,1.99303,2650818.0
2008-10-30 20:21:00,1.99295,1.99328,1.99295,1.99328,4378476.0
2008-10-30 20:22:00,1.99333,1.9934,1.99293,1.9933,14153938.0
2008-10-30 20:23:00,1.99328,1.9944,1.99328,1.99386,5511382.0
2008-10-30 20:24:00,1.99417,1.99508,1.99417,1.99496,10077134.0
2008-10-30 20:25:00,1.99487,1.99487,1.99407,1.99407,6396496.0
2008-10-30 20:26:00,1.99389,1.9939,1.99321,1.99321,4931935.0
2008-10-30 20:27:00,1.99312,1.99312,1.99243,1.99243,9486570.0
2008-10-30 20:28:00,1.99235,1.99235,1.99174,1.99174,4508061.0
2008-10-30 20:29:00,1.99165,1.99165,1.99063,1.99114,11335061.0
2008-10-30 20:30:00,1.99137,1.99192,1.99091,1.99091,4787105.0
2008-10-30 20:31:00,1.99072,1.99072,1.9888,1.9888,8985388.0
2008-10-30 20:32:00,1.98866,1.98866,1.9878,1.98786,4765871.0
2008-10-30 20:33:00,1.98795,1.98828,1.98795,1.98819,12811241.0
2008-10-30 20:34:00,1.9884,1.98967,1.9884,1.98967,10000976.0
2008-10-30 20:35:00,1.99028,1.99104,1.99028,1.99104,12726234.0
2008-10-30 20:36:00,1.9912,1.99183,1.9912,1.9913,5042888.0
2008-10-30 20:37:00,1.9908,1.99112,1.99052,1.99112,11120135.0
2008-10-30 20:38:00,1.99183,1.99327,1.99183,1.99327,9142488.0
2008-10-30 20:39:00,1.99345,1.99371,1.99336,1.99336,3944630.0
2008-10-30 20:40:00,1.99292,1.99333,1.9927,1.99333,4809688.0
2008-10-30 20:41:00,1.99314,1.99314,1.99261,1.99261,2763163.0
2008-10-30 20:42:00,1.99231,1.99231,1.99127,1.99127,5102897.0
2008-10-30 20:43:00,1.99063,1.99063,1.98962,1.98962,4225697.0
2008-10-30 20:44:00,1.98961,1.98973,1.98923,1.98973,5229632.0
2008-10-30 20:45:00,1.99006,1.99076,1.99006,1.99076,7404080.0
2008-10-30 20:46:00,1.99081,1.9911,1.99081,1.9911,6505155.0
2008-10-30 20:47:00,1.99079,1.99091,1.99054,1.9908,4843881.0
2008-10-30 20:48:00,1.99099,1.99177,1.99099,1.99177,6511077.0
2008-10-30 20:49:00,1.99179,1.99197,1.9914,1.99197,9492684.0
2008-10-30 20:50:00,1.99204,1.99278,1.99204,1.99278,13853268.0
2008-10-30 20:51:00,1.99297,1.99333,1.99297,1.99333,11572218.0
2008-10-30 20:52:00,1.9932,1.99345,1.99315,1.99345,5096827.0
2008-10-30 20:53:00,1.99352,1.9936,1.99344,1.99357,5103926.0
2008-10-30 20:54:00,1.99348,1.99406,1.99337,1.99406,10898135.0
2008-10-30 20:55:00,1.99437,1.99466,1.99433,1.99433,4171583.0
2008-10-30 20:56:00,1.99445,1.99516,1.99431,1.99516,4986399.0
2008-10-30 20:57:00,1.99551,1.9958,1.99551,1.9958,5444103.0
2008-10-30 20:58:00,1.99586,1.9959,1.99542,1.99542,9780744.0
2008-10-30 20:59:00,1.99526,1.99526,1.99477,1.99478,6349197.0
2008-10-30 21:00:00,1.99452,1.99452,1.99419,1.99433,39594579.0
2008-10-30 21:01:00,1.99435,1.99448,1.99401,1.99401,6592871.0
2008-10-30 21:02:00,1.99373,1.99393,1.9933,1.9933,2515159.0
2008-10-30 21:03:00,1.99307,1.99307,1.99255,1.99302,6713042.0
2008-10-30 21:04:00,1.99296,1.99296,1.9925,1.9925,8372526.0
2008-10-30 21:05:00,1.99206,1.99206,1.99166,1.9917,3355293.0
2008-10-30 21:06:00,1.99184,1.99229,1.99184,1.99229,4987169.0
2008-10-30 21:07:00,1.99248,1.9925,1.99236,1.99249,3151521.0
2008-10-30 21:08:00,1.99266,1.99393,1.99247,1.99393,8236373.0
2008-10-30 21:09:00,1.99436,1.99529,1.99436,1.99529,10127114.0
2008-10-30 21:10:00,1.99541,1.99565,1.9954,1.99565,5815820.0
2008-10-30 21:11:00,1.99563,1.99569,1.99525,1.99525,9515752.0
2008-10-30 21:12:00,1.99491,1.99498,1.99466,1.99466,6293519.0
2008-10-30 21:13:00,1.99468,1.99512,1.99462,1.99512,10529165.0
2008-10-30 21:14:00,1.99524,1.99524,1.99509,1.99509,1767864.0
2008-10-30 21:15:00,1.99509,1.99544,1.995,1.995,7355057.0
2008-10-30 21:16:00,1.9949,1.99498,1.99481,1.99495,17326292.0
2008-10-30 21:17:00,1.99512,1.9952,1.9951,1.9951,3435812.0
2008-10-30 21:18:00,1.99503,1.99524,1.99501,1.99524,2672654.0
2008-10-30 21:19:00,1.9953,1.9953,1.9937,1.9937,12796288.0
2008-10-30 21:20:00,1.9936,1.99391,1.99355,1.99365,3705869.0
2008-10-30 21:21:00,1.99394,1.99452,1.99388,1.99452,8091782.0
2008-10-30 21:22:00,1.99463,1.99463,1.99431,1.99439,8530610.0
2008-10-30 21:23:00,1.99439,1.99489,1.99402,1.99489,14199057.0
2008-10-30 21:24:00,1.99503,1.99507,1.99488,1.99489,5741782.0
2008-10-30 21:25:00,1.99513,1.9953,1.9951,1.99519,5452112.0
2008-10-30 21:26:00,1.99536,1.99558,1.99536,1.99558,9161466.0
2008-10-30 21:27:00,1.99567,1.99653,1.99567,1.99653,5074866.0
2008-10-30 21:28:00,1.99681,1.99802,1.99681,1.99802,13726474.0
2008-10-30 21:29:00,1.99814,1.99822,1.99736,1.99736,6423739.0
2008-10-30 21:30:00,1.99706,1.99706,1.99601,1.99601,13864483.0
2008-10-30 21:31:00,1.99604,1.99608,1.99574,1.99605,8123437.0
2008-10-30 21:32:00,1.99625,1.99638,1.99613,1.99638,9667431.0
2008-10-30 21:33:00,1.99664,1.99682,1.99664,1.9967,11350278.0
2008-10-30 21:34:00,1.99695,1.99752,1.99695,1.99752,6009811.0
2008-10-30 21:35:00,1.99707,1.99707,1.99616,1.99648,8104666.0
2008-10-30 21:36:00,1.99683,1.99756,1.99683,1.99756,4239831.0
2008-10-30 21:37:00,1.99768,1.99799,1.99759,1.99799,10556010.0
2008-10-30 21:38:00,1.99829,1.99858,1.99823,1.99842,10922883.0
2008-10-30 21:39:00,1.99865,1.99931,1.99865,1.99931,4452437.0
2008-10-30 21:40:00,1.99934,1.99934,1.99903,1.99917,2556703.0
2008-10-30 21:41:00,1.99917,1.99917,1.99877,1.99901,2819146.0
2008-10-30 21:42:00,1.99934,2.00067,1.99934,2.00067,6597885.0
2008-10-30 21:43:00,2.00046,2.00075,2.00046,2.00056,10359930.0
2008-10-30 21:44:00,2.00046,2.00051,2.00018,2.00018,3509937.0
2008-10-30 21:45:00,2.00026,2.00053,1.99994,1.99994,5898466.0
2008-10-30 21:46:00,1.99989,2.00001,1.99981,2.0,6675373.0
2008-10-30 21:47:00,1.99968,1.99968,1.99882,1.99882,1374888.0
2008-10-30 21:48:00,1.99838,1.99838,1.99799,1.99799,13894347.0
2008-10-30 21:49:00,1.99789,1.99846,1.99789,1.99846,18915172.0
2008-10-30 21:50:00,1.99867,1.99904,1.99867,1.99898,5029041.0
2008-10-30 21:51:00,1.99904,1.99988,1.99904,1.99988,5799302.0
2008-10-30 21:52:00,2.00008,2.00094,2.00008,2.00094,6824590.0
2008-10-30 21:53:00,2.00097,2.00097,2.00023,2.00077,6739884.0
2008-10-30 21:54:00,2.00088,2.00178,2.00088,2.00178,3897927.0
2008-10-30 21:55:00,2.00209,2.00299,2.00209,2.00299,5682204.0
2008-10-30 21:56:00,2.00322,2.00346,2.00315,2.00346,8950943.0
2008-10-30 21:57:00,2.00382,2.00426,2.00382,2.00421,14500031.0
2008-10-30 21:58:00,2.00413,2.00426,2.0041,2.00415,23152288.0
2008-10-30 21:59:00,2.00439,2.00506,2.00439,2.00506,8913791.0
2008-10-30 22:00:00,2.00557,2.00574,2.0053,2.00544,10348737.0
2008-10-30 22:01:00,2.00542,2.00625,2.00542,2.00623,11100606.0
2008-10-30 22:02:00,2.00612,2.00612,2.00585,2.006,11822585.0
2008-10-30 22:03:00,2.00602,2.00618,2.00595,2.00618,7367011.0
2008-10-30 22:04:00,2.00611,2.00612,2.0051,2.0051,4844669.0
2008-10-30 22:05:00,2.00477,2.00477,2.0043,2.0043,8885868.0
2008-10-30 22:06:00,2.0044,2.00458,2.00439,2.00439,3298360.0
2008-10-30 22:07:00,2.00429,2.00429,2.00377,2.00377,4351932.0
2008-10-30 22:08:00,2.00372,2.00372,2.0033,2.00342,15803254.0
2008-10-30 22:09:00,2.00333,2.00333,2.00312,2.00317,9210985.0
2008-10-30 22:10:00,2.0032,2.00322,2.00172,2.00318,7128587.0
2008-10-30 22:11:00,2.00325,2.00349,2.00315,2.00349,2696310.0
2008-10-30 22:12:00,2.00346,2.00373,2.00346,2.00353,2998715.0
2008-10-30 22:13:00,2.00342,2.00342,2.00311,2.00312,16875921.0
2008-10-30 22:14:00,2.00308,2.00308,2.00279,2.00279,4086197.0
2008-10-30 22:15:00,2.00277,2.00302,2.00261,2.00302,6470992.0
2008-10-30 22:16:00,2.00329,2.00369,2.00329,2.00369,4803344.0
2008-10-30 22:17:00,2.0034,2.0034,2.00284,2.00284,18016255.0
2008-10-30 22:18:00,2.00256,2.00256,2.00225,2.00239,10435492.0
2008-10-30 22:19:00,2.0023,2.00264,2.0023,2.00264,2790926.0
2008-10-30 22:20:00,2.00252,2.00255,2.00133,2.00133,6117006.0
2008-10-30 22:21:00,2.00073,2.0009,2.00041,2.00041,5593984.0
2008-10-30 22:22:00,2.00036,2.00036,1.99976,1.99976,2246475.0
2008-10-30 22:23:00,1.99969,1.99969,1.99896,1.99896,11279232.0
2008-10-30 22:24:00,1.9988,1.9988,1.99813,1.99813,9218071.0
2008-10-30 22:25:00,1.99799,1.99799,1.9974,1.9974,9088639.0
2008-10-30 22:26:00,1.99731,1.99731,1.99675,1.99675,5712633.0
2008-10-30 22:27:00,1.99673,1.99673,1.99611,1.99614,11347251.0
2008-10-30 22:28:00,1.9961,1.9961,1.99546,1.99546,8021357.0
2008-10-30 22:29:00,1.99547,1.99547,1.99416,1.99416,5576924.0
2008-10-30 22:30:00,1.99413,1.99413,1.99367,1.99367,10421688.0
2008-10-30 22:31:00,1.99351,1.9936,1.9931,1.9931,7712259.0
2008-10-30 22:32:00,1.99299,1.99301,1.99209,1.99209,10263271.0
2008-10-30 22:33:00,1.99197,1.99197,1.99161,1.99197,4829078.0
2008-10-30 22:34:00,1.99186,1.99186,1.99119,1.99119,5068966.0
2008-10-30 22:35:00,1.99088,1.99088,1.98982,1.98982,6118985.0
2008-10-30 22:36:00,1.98996,1.98996,1.98983,1.98983,12000204.0
2008-10-30 22:37:00,1.98985,1.99058,1.98985,1.99058,10910558.0
2008-10-30 22:38:00,1.99088,1.99139,1.99088,1.99116,7712752.0
2008-10-30 22:39:00,1.99094,1.99094,1.99067,1.99074,9863214.0
2008-10-30 22:40:00,1.99094,1.99132,1.99094,1.99118,4745541.0
2008-10-30 22:41:00,1.99102,1.99102,1.99048,1.99048,15611221.0
2008-10-30 22:42:00,1.99052,1.99052,1.99014,1.99014,5407661.0
2008-10-30 22:43:00,1.98989,1.98989,1.98883,1.98911,7666125.0
2008-10-30 22:44:00,1.98928,1.98962,1.98928,1.9896,6473985.0
2008-10-30 22:45:00,1.98931,1.98931,1.98892,1.98917,7129771.0
2008-10-30 22:46:00,1.98929,1.98955,1.98929,1.98955,2556803.0
2008-10-30 22:47:00,1.9893,1.9893,1.98863,1.98863,9793638.0
2008-10-30 22:48:00,1.98848,1.98851,1.98841,1.98841,14349295.0
2008-10-30 22:49:00,1.9882,1.9882,1.98733,1.98733,3952282.0
2008-10-30 22:50:00,1.98718,1.98734,1.98678,1.98678,8549178.0
2008-10-30 22:51:00,1.98636,1.98636,1.98493,1.98493,10169274.0
2008-10-30 22:52:00,1.98453,1.98481,1.98417,1.98417,4116944.0
2008-10-30 22:53:00,1.98361,1.98361,1.98262,1.98262,6739970.0
2008-10-30 22:54:00,1.98241,1.98241,1.9818,1.98191,3834814.0
2008-10-30 22:55:00,1.98186,1.98233,1.98143,1.98143,8988792.0
2008-10-30 22:56:00,1.98076,1.98094,1.98076,1.98089,5321585.0
2008-10-30 22:57:00,1.98063,1.98063,1.97969,1.97969,9220691.0
2008-10-30 22:58:00,1.97962,1.97962,1.97911,1.97911,3802677.0
2008-10-30 22:59:00,1.97889,1.97891,1.97837,1.97837,16498762.0
2008-10-30 23:00:00,1.97822,1.97822,1.9773,1.9773,4760949.0
2008-10-30 23:01:00,1.97719,1.97719,1.97665,1.97665,4996005.0
2008-10-30 23:02:00,1.97634,1.97645,1.97566,1.97566,14591370.0
2008-10-30 23:03:00,1.9756,1.9756,1.97485,1.97507,31750740.0
2008-10-30 23:04:00,1.97511,1.97549,1.97504,1.97549,17056596.0
2008-10-30 23:05:00,1.97572,1.97598,1.97572,1.97576,10207054.0
2008-10-30 23:06:00,1.97563,1.97563,1.97534,1.97534,12064391.0
2008-10-30 23:07:00,1.97537,1.97537,1.97491,1.97491,3757263.0
2008-10-30 23:08:00,1.97534,1.97534,1.97485,1.97528,6763190.0
2008-10-30 23:09:00,1.97522,1.97543,1.97522,1.97543,7945956.0
2008-10-30 23:10:00,1.97561,1.976,1.97561,1.97597,21998604.0
2008-10-30 23:11:00,1.97608,1.97624,1.97583,1.97583,1613378.0
2008-10-30 23:12:00,1.97583,1.97591,1.97575,1.97584,2636955.0
2008-10-30 23:13:00,1.97562,1.97562,1.97424,1.97424,9421607.0
2008-10-30 23:14:00,1.97398,1.97398,1.97338,1.97338,4339490.0
2008-10-30 23:15:00,1.97336,1.97352,1.97309,1.97352,13984945.0
2008-10-30 23:16:00,1.97364,1.97367,1.97301,1.97301,8593891.0
2008-10-30 23:17:00,1.9728,1.97299,1.9725,1.97299,13663918.0
2008-10-30 23:18:00,1.973,1.97314,1.97281,1.97314,10656662.0
2008-10-30 23:19:00,1.97311,1.97311,1.97273,1.97273,10598929.0
2008-10-30 23:20:00,1.97247,1.97247,1.9718,1.9718,5049718.0
2008-10-30 23:21:00,1.97194,1.97247,1.97194,1.97247,16504921.0
2008-10-30 23:22:00,1.97255,1.97267,1.9725,1.97267,10440476.0
2008-10-30 23:23:00,1.97261,1.97261,1.97153,1.97163,7698142.0
2008-10-30 23:24:00,1.97127,1.97127,1.97111,1.97127,10280177.0
2008-10-30 23:25:00,1.97124,1.97135,1.97121,1.97135,3734077.0
2008-10-30 23:26:00,1.97145,1.97145,1.97109,1.97114,8677151.0
2008-10-30 23:27:00,1.97117,1.97161,1.97117,1.97161,3029717.0
2008-10-30 23:28:00,1.97163,1.97163,1.9714,1.97141,14686701.0
2008-10-30 23:29:00,1.9715,1.9715,1.97123,1.97123,7057187.0
2008-10-30 23:30:00,1.97108,1.97138,1.97089,1.97138,4143482.0
2008-10-30 23:31:00,1.97128,1.97128,1.97021,1.97021,4684139.0
2008-10-30 23:32:00,1.97024,1.97093,1.97024,1.97093,13301560.0
2008-10-30 23:33:00,1.97118,1.97212,1.97118,1.97204,4939279.0
2008-10-30 23:34:00,1.97178,1.97194,1.97141,1.97141,5286214.0
2008-10-30 23:35:00,1.97141,1.97141,1.97064,1.97064,4246046.0
2008-10-30 23:36:00,1.97021,1.97021,1.96872,1.96872,5052695.0
2008-10-30 23:37:00,1.96801,1.96826,1.96704,1.96724,20678861.0
2008-10-30 23:38:00,1.96715,1.96848,1.96652,1.96848,9569201.0
2008-10-30 23:39:00,1.96855,1.9687,1.96828,1.96828,11157721.0
2008-10-30 23:40:00,1.96809,1.96809,1.96775,1.96775,6153185.0
2008-10-30 23:41:00,1.96779,1.96781,1.96761,1.96761,9899440.0
2008-10-30 23:42:00,1.96756,1.96756,1.96692,1.96692,10421259.0
2008-10-30 23:43:00,1.96652,1.96652,1.96582,1.96582,12032136.0
2008-10-30 23:44:00,1.9657,1.96759,1.9657,1.96746,7034270.0
2008-10-30 23:45:00,1.96724,1.96724,1.96647,1.96666,14842822.0
2008-10-30 23:46:00,1.96639,1.96639,1.96587,1.9659,5793958.0
2008-10-30 23:47:00,1.9658,1.96586,1.96548,1.96586,7154865.0
2008-10-30 23:48:00,1.96587,1.96605,1.96587,1.96605,8907122.0
2008-10-30 23:49:00,1.96639,1.96751,1.96639,1.96751,8208274.0
2008-10-30 23:50:00,1.96749,1.96762,1.96703,1.96706,17540399.0
2008-10-30 23:51:00,1.96696,1.96696,1.96582,1.96582,60673820.0
2008-10-30 23:52:00,1.96574,1.96574,1.96532,1.96532,27941527.0
2008-10-30 23:53:00,1.96499,1.96499,1.96436,1.96469,9762770.0
2008-10-30 23:54:00,1.96508,1.96535,1.96508,1.96514,2371079.0
2008-10-30 23:55:00,1.96513,1.96555,1.96507,1.96507,2294061.0
2008-10-30 23:56:00,1.96474,1.96474,1.96437,1.96449,3662079.0
2008-10-30 23:57:00,1.9644,1.96445,1.96416,1.96416,8714735.0
2008-10-30 23:58:00,1.96404,1.96404,1.96358,1.96358,5166626.0
2008-10-30 23:59:00,1.96357,1.9639,1.96357,1.9639,17654193.0
2008-10-31 00:00:00,1.96385,1.96386,1.96351,1.96351,4155409.0
2008-10-31 00:01:00,1.96361,1.96365,1.96341,1.96365,7644329.0
2008-10-31 00:02:00,1.9638,1.96463,1.9638,1.96463,4704946.0
2008-10-31 00:03:00,1.9647,1.96513,1.9646,1.96505,3658756.0
2008-10-31 00:04:00,1.96468,1.96468,1.96444,1.96458,1146998.0
2008-10-31 00:05:00,1.96458,1.96472,1.96422,1.96422,1066234.0
2008-10-31 00:06:00,1.96371,1.96371,1.96328,1.96329,1908168.0
2008-10-31 00:07:00,1.96351,1.96424,1.96351,1.96367,19165486.0
2008-10-31 00:08:00,1.96355,1.96397,1.96325,1.96397,2381424.0
2008-10-31 00:09:00,1.96416,1.96443,1.96414,1.96443,6181901.0
2008-10-31 00:10:00,1.96438,1.96517,1.96438,1.96517,2919507.0
2008-10-31 00:11:00,1.96549,1.96641,1.96549,1.96641,18398251.0
2008-10-31 00:12:00,1.96663,1.96683,1.9666,1.96683,3732272.0
2008-10-31 00:13:00,1.96675,1.96675,1.96637,1.96637,7055339.0
2008-10-31 00:14:00,1.96642,1.96652,1.96642,1.96647,10505001.0
2008-10-31 00:15:00,1.9663,1.9663,1.96587,1.9659,13867336.0
2008-10-31 00:16:00,1.9657,1.9657,1.9652,1.96541,4487166.0
2008-10-31 00:17:00,1.96542,1.96565,1.9653,1.96565,2959907.0
2008-10-31 00:18:00,1.96607,1.96617,1.96605,1.96605,6049300.0
2008-10-31 00:19:00,1.96582,1.96582,1.96518,1.96518,4284769.0
2008-10-31 00:20:00,1.96497,1.96505,1.96446,1.96446,6267807.0
2008-10-31 00:21:00,1.96437,1.96437,1.96383,1.96383,13163911.0
2008-10-31 00:22:00,1.96375,1.96375,1.96303,1.96303,5709618.0
2008-10-31 00:23:00,1.96257,1.96297,1.96256,1.96265,37206398.0
2008-10-31 00:24:00,1.96273,1.96315,1.96273,1.96315,3058007.0
2008-10-31 00:25:00,1.9631,1.9632,1.96298,1.9632,3377793.0
2008-10-31 00:26:00,1.96339,1.96383,1.96339,1.96383,7165878.0
2008-10-31 00:27:00,1.96403,1.96448,1.96403,1.96448,5444509.0
2008-10-31 00:28:00,1.96448,1.96466,1.96448,1.96466,8482591.0
2008-10-31 00:29:00,1.96475,1.9649,1.96468,1.9649,14830620.0
2008-10-31 00:30:00,1.96486,1.96493,1.96486,1.96492,4251780.0
2008-10-31 00:31:00,1.96491,1.96502,1.96483,1.96483,11850840.0
2008-10-31 00:32:00,1.96499,1.96506,1.96486,1.96486,6885243.0
2008-10-31 00:33:00,1.96482,1.96491,1.96476,1.96491,51667258.0
2008-10-31 00:34:00,1.96497,1.96501,1.96487,1.96493,14040457.0
2008-10-31 00:35:00,1.96502,1.96564,1.96492,1.96492,1512639.0
2008-10-31 00:36:00,1.96501,1.96501,1.96483,1.96495,4263971.0
2008-10-31 00:37:00,1.96508,1.96532,1.96507,1.96532,13927440.0
2008-10-31 00:38:00,1.9657,1.9665,1.9657,1.96592,9681011.0
2008-10-31 00:39:00,1.96547,1.96547,1.96494,1.96497,48793667.0
2008-10-31 00:40:00,1.96498,1.96525,1.96498,1.96525,15196006.0
2008-10-31 00:41:00,1.96525,1.96578,1.96522,1.96578,8924838.0
2008-10-31 00:42:00,1.96636,1.96643,1.96488,1.965,6144469.0
2008-10-31 00:43:00,1.96531,1.9656,1.96531,1.96552,3216016.0
2008-10-31 00:44:00,1.96578,1.96623,1.96578,1.96623,10110011.0
2008-10-31 00:45:00,1.96618,1.96618,1.96461,1.96461,5768736.0
2008-10-31 00:46:00,1.96453,1.96469,1.96438,1.96469,10198932.0
2008-10-31 00:47:00,1.96468,1.96468,1.96444,1.96444,2154079.0
2008-10-31 00:48:00,1.96437,1.96437,1.96413,1.96413,14264870.0
2008-10-31 00:49:00,1.96409,1.96409,1.9639,1.96394,3666580.0
2008-10-31 00:50:00,1.96398,1.96421,1.96398,1.96415,5212749.0
2008-10-31 00:51:00,1.96426,1.96458,1.96426,1.96458,13635610.0
2008-10-31 00:52:00,1.96462,1.96484,1.96455,1.9647,6893011.0
2008-10-31 00:53:00,1.96455,1.96455,1.96411,1.96411,5359239.0
2008-10-31 00:54:00,1.96416,1.96436,1.96416,1.96428,13875900.0
2008-10-31 00:55:00,1.96419,1.96419,1.96369,1.96369,16006108.0
2008-10-31 00:56:00,1.96365,1.96392,1.96365,1.96392,4118702.0
2008-10-31 00:57:00,1.96398,1.96424,1.96392,1.96423,6008599.0
2008-10-31 00:58:00,1.96427,1.96454,1.96293,1.96431,15535536.0
2008-10-31 00:59:00,1.96429,1.96445,1.96419,1.96445,8392779.0
2008-10-31 01:00:00,1.96463,1.96502,1.96432,1.96432,7978113.0
2008-10-31 01:01:00,1.96446,1.96588,1.96446,1.96588,9169095.0
2008-10-31 01:02:00,1.96603,1.96662,1.96603,1.96662,26791499.0
2008-10-31 01:03:00,1.96661,1.96682,1.96661,1.96682,3384704.0
2008-10-31 01:04:00,1.96685,1.96685,1.96589,1.96589,6128942.0
2008-10-31 01:05:00,1.96566,1.96569,1.96533,1.96533,9624848.0
2008-10-31 01:06:00,1.96557,1.96562,1.96545,1.96553,7701674.0
2008-10-31 01:07:00,1.96548,1.9662,1.96519,1.9662,5599487.0
2008-10-31 01:08:00,1.96608,1.96608,1.96547,1.96588,10607937.0
2008-10-31 01:09:00,1.96613,1.96665,1.96613,1.96665,6833577.0
2008-10-31 01:10:00,1.96666,1.96676,1.96639,1.96639,6025075.0
2008-10-31 01:11:00,1.96633,1.9665,1.96622,1.9665,2725736.0
2008-10-31 01:12:00,1.96669,1.96703,1.96656,1.96656,900507.0
2008-10-31 01:13:00,1.96634,1.96635,1.96626,1.96627,28318835.0
2008-10-31 01:14:00,1.96633,1.96647,1.96625,1.96647,4314747.0
2008-10-31 01:15:00,1.96645,1.96646,1.96633,1.96646,7426115.0
2008-10-31 01:16:00,1.96646,1.96674,1.96615,1.96674,5122503.0
2008-10-31 01:17:00,1.96694,1.96797,1.96694,1.96797,13275340.0
2008-10-31 01:18:00,1.96791,1.96903,1.96775,1.96903,3024950.0
2008-10-31 01:19:00,1.96933,1.97003,1.96933,1.96989,17943205.0
2008-10-31 01:20:00,1.9694,1.9694,1.96842,1.96857,8990326.0
2008-10-31 01:21:00,1.96837,1.96851,1.96758,1.96758,12707561.0
2008-10-31 01:22:00,1.96714,1.96743,1.96687,1.96743,4007597.0
2008-10-31 01:23:00,1.96785,1.96827,1.96785,1.96826,4103131.0
2008-10-31 01:24:00,1.96861,1.96991,1.96861,1.96991,3009142.0
2008-10-31 01:25:00,1.97025,1.97075,1.97025,1.97075,6158311.0
2008-10-31 01:26:00,1.97053,1.97102,1.9699,1.97102,7945349.0
2008-10-31 01:27:00,1.97117,1.97213,1.97117,1.97213,5842875.0
2008-10-31 01:28:00,1.9725,1.9729,1.97193,1.9729,3350264.0
2008-10-31 01:29:00,1.97267,1.97267,1.97227,1.97234,6262036.0
2008-10-31 01:30:00,1.97218,1.97243,1.97203,1.97203,4609078.0
2008-10-31 01:31:00,1.97193,1.97193,1.97142,1.97163,5314662.0
2008-10-31 01:32:00,1.9715,1.97154,1.97096,1.97096,3982771.0
2008-10-31 01:33:00,1.97069,1.97069,1.97031,1.97063,5149230.0
2008-10-31 01:34:00,1.97068,1.97068,1.97054,1.97054,5684682.0
2008-10-31 01:35:00,1.97051,1.97143,1.97021,1.97143,5251078.0
2008-10-31 01:36:00,1.97162,1.97219,1.97162,1.97219,5304950.0
2008-10-31 01:37:00,1.97239,1.97292,1.97239,1.97273,5834587.0
2008-10-31 01:38:00,1.97276,1.97285,1.97245,1.97245,3919352.0
2008-10-31 01:39:00,1.9723,1.9723,1.97203,1.97203,2697239.0
2008-10-31 01:40:00,1.97205,1.97258,1.97205,1.97258,11634339.0
2008-10-31 01:41:00,1.97267,1.97274,1.97238,1.97238,6677201.0
2008-10-31 01:42:00,1.97216,1.97238,1.97201,1.97238,14664512.0
2008-10-31 01:43:00,1.97269,1.97295,1.97237,1.97237,9136834.0
2008-10-31 01:44:00,1.97217,1.9723,1.9721,1.9723,13273613.0
2008-10-31 01:45:00,1.97216,1.97216,1.97175,1.97213,6259744.0
2008-10-31 01:46:00,1.97217,1.97217,1.97171,1.97171,14666710.0
2008-10-31 01:47:00,1.97155,1.97166,1.97121,1.97166,10154861.0
2008-10-31 01:48:00,1.97175,1.97188,1.97174,1.97182,13402097.0
2008-10-31 01:49:00,1.97169,1.97169,1.96993,1.97134,9078847.0
2008-10-31 01:50:00,1.9715,1.97242,1.9715,1.97242,6043780.0
2008-10-31 01:51:00,1.97222,1.97222,1.97118,1.97118,14506800.0
2008-10-31 01:52:00,1.97084,1.97085,1.97059,1.97059,7235039.0
2008-10-31 01:53:00,1.97055,1.97179,1.97055,1.97077,11886974.0
2008-10-31 01:54:00,1.9707,1.97115,1.9707,1.97083,11329754.0
2008-10-31 01:55:00,1.97063,1.97063,1.9701,1.9701,4873905.0
2008-10-31 01:56:00,1.97005,1.97021,1.96994,1.97021,3927663.0
2008-10-31 01:57:00,1.97056,1.97095,1.97056,1.97073,6429525.0
2008-10-31 01:58:00,1.97108,1.97138,1.97108,1.97132,7246582.0
2008-10-31 01:59:00,1.97118,1.97118,1.9708,1.97104,4356845.0
2008-10-31 02:00:00,1.96993,1.96997,1.96861,1.96861,17997995.0
2008-10-31 02:01:00,1.96857,1.9694,1.96819,1.9694,4056620.0
2008-10-31 02:02:00,1.96971,1.97017,1.96971,1.97017,8438446.0
2008-10-31 02:03:00,1.97046,1.97048,1.97013,1.97013,5025578.0
2008-10-31 02:04:00,1.97097,1.97215,1.97097,1.97181,8387414.0
2008-10-31 02:05:00,1.97131,1.97131,1.96983,1.96983,3615021.0
2008-10-31 02:06:00,1.96985,1.97054,1.96985,1.97033,7449127.0
2008-10-31 02:07:00,1.97061,1.97152,1.97061,1.97152,4459911.0
2008-10-31 02:08:00,1.97198,1.97222,1.97178,1.97178,10075570.0
2008-10-31 02:09:00,1.97174,1.97214,1.97166,1.97214,8184166.0
2008-10-31 02:10:00,1.97264,1.9734,1.97264,1.9734,4218917.0
2008-10-31 02:11:00,1.97347,1.97369,1.97347,1.97361,15449284.0
2008-10-31 02:12:00,1.97362,1.97376,1.97355,1.97376,9902568.0
2008-10-31 02:13:00,1.97403,1.97452,1.97403,1.97452,2827383.0
2008-10-31 02:14:00,1.97464,1.97533,1.97464,1.97533,7225141.0
2008-10-31 02:15:00,1.97541,1.97585,1.97541,1.97585,6639987.0
2008-10-31 02:16:00,1.97576,1.97596,1.97576,1.97596,6986989.0
2008-10-31 02:17:00,1.97585,1.97585,1.97545,1.97557,5202174.0
2008-10-31 02:18:00,1.97542,1.97584,1.97536,1.97536,16985334.0
2008-10-31 02:19:00,1.97519,1.97519,1.97497,1.97511,4516550.0
2008-10-31 02:20:00,1.97529,1.97534,1.97512,1.97534,9266453.0
2008-10-31 02:21:00,1.97554,1.97584,1.97554,1.9757,7606265.0
2008-10-31 02:22:00,1.97588,1.97709,1.97588,1.97707,10212052.0
2008-10-31 02:23:00,1.97697,1.97728,1.97639,1.97639,12144725.0
2008-10-31 02:24:00,1.97602,1.9768,1.97592,1.97592,6615835.0
2008-10-31 02:25:00,1.97583,1.97626,1.97583,1.97606,5302820.0
2008-10-31 02:26:00,1.97625,1.97718,1.97625,1.97718,4954935.0
2008-10-31 02:27:00,1.97745,1.97776,1.97686,1.97686,9748549.0
2008-10-31 02:28:00,1.97643,1.97666,1.97618,1.97662,7032243.0
2008-10-31 02:29:00,1.97639,1.9765,1.97603,1.97637,9707235.0
2008-10-31 02:30:00,1.97616,1.97616,1.97518,1.97518,6178048.0
2008-10-31 02:31:00,1.97515,1.97573,1.97499,1.97563,8184223.0
2008-10-31 02:32:00,1.9758,1.97604,1.97542,1.97542,11119306.0
2008-10-31 02:33:00,1.97518,1.97544,1.97518,1.97544,5964950.0
2008-10-31 02:34:00,1.97548,1.97555,1.97526,1.97555,9423163.0
2008-10-31 02:35:00,1.97583,1.97634,1.97532,1.97634,9686918.0
2008-10-31 02:36:00,1.97643,1.97643,1.97584,1.9763,11673808.0
2008-10-31 02:37:00,1.97634,1.97656,1.97634,1.97647,2185074.0
2008-10-31 02:38:00,1.97637,1.97637,1.97575,1.97575,6089685.0
2008-10-31 02:39:00,1.9759,1.97611,1.97567,1.97611,6012389.0
2008-10-31 02:40:00,1.97616,1.97645,1.97616,1.97645,2682035.0
2008-10-31 02:41:00,1.97704,1.97869,1.97704,1.97869,9490262.0
2008-10-31 02:42:00,1.97918,1.98058,1.97918,1.97931,19145863.0
2008-10-31 02:43:00,1.97885,1.97885,1.97818,1.97832,4435222.0
2008-10-31 02:44:00,1.97836,1.9788,1.97836,1.9788,6277032.0
2008-10-31 02:45:00,1.97907,1.97999,1.97907,1.97957,3812462.0
2008-10-31 02:46:00,1.97979,1.98082,1.97979,1.98082,17827937.0
2008-10-31 02:47:00,1.98098,1.98111,1.98072,1.98072,2853745.0
2008-10-31 02:48:00,1.98051,1.98053,1.98021,1.98046,2603119.0
2008-10-31 02:49:00,1.98027,1.98027,1.97858,1.97956,6988812.0
2008-10-31 02:50:00,1.97959,1.98023,1.97959,1.97988,9335144.0
2008-10-31 02:51:00,1.97958,1.97958,1.97921,1.97938,16525415.0
2008-10-31 02:52:00,1.97947,1.98002,1.97947,1.98002,4196252.0
2008-10-31 02:53:00,1.98012,1.98085,1.98012,1.98085,3194846.0
2008-10-31 02:54:00,1.98139,1.98318,1.98139,1.98305,9091332.0
2008-10-31 02:55:00,1.98327,1.98483,1.98327,1.98483,4436103.0
2008-10-31 02:56:00,1.98479,1.98495,1.9845,1.9845,7866537.0
2008-10-31 02:57:00,1.98444,1.98471,1.98416,1.98471,10951911.0
2008-10-31 02:58:00,1.98441,1.98442,1.98413,1.98442,11996766.0
2008-10-31 02:59:00,1.98437,1.98437,1.98408,1.98433,10675404.0
2008-10-31 03:00:00,1.98447,1.98452,1.9844,1.98452,9368146.0
2008-10-31 03:01:00,1.98453,1.98453,1.98419,1.98419,24743280.0
2008-10-31 03:02:00,1.98432,1.98476,1.98432,1.98447,13360391.0
2008-10-31 03:03:00,1.98436,1.98454,1.98376,1.98376,9465889.0
2008-10-31 03:04:00,1.98349,1.98377,1.98345,1.98345,6063604.0
2008-10-31 03:05:00,1.9833,1.98416,1.9833,1.98416,4274981.0
2008-10-31 03:06:00,1.98426,1.98474,1.98402,1.98474,6360181.0
2008-10-31 03:07:00,1.98489,1.98489,1.98468,1.98473,6404458.0
2008-10-31 03:08:00,1.98502,1.98574,1.98502,1.98552,5727706.0
2008-10-31 03:09:00,1.98522,1.98522,1.98461,1.98479,5306573.0
2008-10-31 03:10:00,1.98491,1.98535,1.98478,1.98478,17417284.0
2008-10-31 03:11:00,1.98473,1.98478,1.98433,1.98433,14695239.0
2008-10-31 03:12:00,1.98409,1.98409,1.98371,1.98371,1434865.0
2008-10-31 03:13:00,1.98392,1.98517,1.98392,1.98453,6452131.0
2008-10-31 03:14:00,1.98393,1.98393,1.98298,1.9836,5977973.0
2008-10-31 03:15:00,1.98364,1.98434,1.98361,1.9839,3682266.0
2008-10-31 03:16:00,1.98357,1.98357,1.98233,1.98233,9479303.0
2008-10-31 03:17:00,1.9825,1.9825,1.98199,1.98208,7253611.0
2008-10-31 03:18:00,1.98208,1.98237,1.98201,1.98237,3132384.0
2008-10-31 03:19:00,1.98249,1.98294,1.98249,1.98294,2755662.0
2008-10-31 03:20:00,1.98284,1.98284,1.98211,1.98211,4501959.0
2008-10-31 03:21:00,1.98165,1.98165,1.9811,1.98111,11772886.0
2008-10-31 03:22:00,1.98137,1.98244,1.98137,1.98244,10276488.0
2008-10-31 03:23:00,1.9825,1.9825,1.98225,1.98225,4153033.0
2008-10-31 03:24:00,1.98242,1.98276,1.98242,1.98254,8394269.0
2008-10-31 03:25:00,1.98255,1.98261,1.98233,1.98261,6567381.0
2008-10-31 03:26:00,1.98259,1.98261,1.98221,1.98221,12557007.0
2008-10-31 03:27:00,1.98207,1.98215,1.98179,1.98215,9404117.0
2008-10-31 03:28:00,1.98227,1.9829,1.98227,1.9829,7494638.0
2008-10-31 03:29:00,1.98269,1.98278,1.98256,1.98275,12822050.0
2008-10-31 03:30:00,1.98284,1.98357,1.98284,1.98349,5973903.0
2008-10-31 03:31:00,1.98348,1.98356,1.98348,1.98348,13686782.0
2008-10-31 03:32:00,1.98356,1.9836,1.98346,1.98353,4634581.0
2008-10-31 03:33:00,1.98344,1.98344,1.98338,1.98344,9939749.0
2008-10-31 03:34:00,1.98345,1.98394,1.98345,1.98394,5085450.0
2008-10-31 03:35:00,1.98386,1.98388,1.98366,1.98366,6340308.0
2008-10-31 03:36:00,1.98363,1.98371,1.98324,1.98361,12912929.0
2008-10-31 03:37:00,1.9836,1.98412,1.98334,1.98412,9429214.0
2008-10-31 03:38:00,1.98373,1.98373,1.98246,1.98246,8885233.0
2008-10-31 03:39:00,1.98201,1.98206,1.98191,1.98206,3746330.0
2008-10-31 03:40:00,1.98186,1.98186,1.98154,1.98175,12617126.0
2008-10-31 03:41:00,1.9819,1.98205,1.98158,1.98158,2641483.0
2008-10-31 03:42:00,1.98165,1.98179,1.98098,1.98098,3316740.0
2008-10-31 03:43:00,1.98072,1.98072,1.98003,1.98003,16837988.0
2008-10-31 03:44:00,1.97983,1.97983,1.97951,1.97955,6817182.0
2008-10-31 03:45:00,1.97961,1.97973,1.97928,1.97928,1819538.0
2008-10-31 03:46:00,1.97879,1.97879,1.97701,1.97701,11459690.0
2008-10-31 03:47:00,1.97643,1.97643,1.97527,1.97584,6020779.0
2008-10-31 03:48:00,1.97654,1.9778,1.97654,1.9778,9778802.0
2008-10-31 03:49:00,1.97813,1.97819,1.97808,1.97819,5847398.0
2008-10-31 03:50:00,1.97849,1.97886,1.97849,1.97886,9419693.0
2008-10-31 03:51:00,1.97865,1.97865,1.97837,1.97844,7695387.0
2008-10-31 03:52:00,1.97829,1.97842,1.9782,1.9782,3464352.0
2008-10-31 03:53:00,1.97807,1.97807,1.97773,1.97798,4714661.0
2008-10-31 03:54:00,1.97793,1.97793,1.97753,1.97753,3717778.0
2008-10-31 03:55:00,1.97762,1.97799,1.97762,1.97785,7707378.0
2008-10-31 03:56:00,1.97766,1.97766,1.97702,1.97766,6486657.0
2008-10-31 03:57:00,1.97811,1.9788,1.97811,1.97843,2610709.0
2008-10-31 03:58:00,1.97859,1.97863,1.97837,1.97855,6205638.0
2008-10-31 03:59:00,1.97837,1.97837,1.97799,1.97811,37644589.0
2008-10-31 04:00:00,1.97823,1.97835,1.97823,1.97834,6025049.0
2008-10-31 04:01:00,1.97827,1.9786,1.97827,1.97855,8904539.0
2008-10-31 04:02:00,1.97864,1.97998,1.97864,1.97998,5403039.0
2008-10-31 04:03:00,1.98052,1.98099,1.97898,1.97898,4854360.0
2008-10-31 04:04:00,1.97875,1.97875,1.97835,1.97835,4517634.0
2008-10-31 04:05:00,1.97836,1.97863,1.97836,1.97863,11958887.0
2008-10-31 04:06:00,1.97874,1.97915,1.97869,1.97915,5079039.0
2008-10-31 04:07:00,1.97887,1.97887,1.97813,1.97813,4895146.0
2008-10-31 04:08:00,1.97827,1.97856,1.97827,1.97855,10996027.0
2008-10-31 04:09:00,1.97881,1.98059,1.97881,1.98059,13861584.0
2008-10-31 04:10:00,1.98092,1.98266,1.98092,1.98207,8751435.0
2008-10-31 04:11:00,1.98166,1.98166,1.9801,1.9801,6429423.0
2008-10-31 04:12:00,1.98032,1.98033,1.98013,1.98019,4870669.0
2008-10-31 04:13:00,1.98016,1.98027,1.97959,1.98027,6863426.0
2008-10-31 04:14:00,1.98052,1.98133,1.98052,1.98133,7538261.0
2008-10-31 04:15:00,1.98177,1.98224,1.98177,1.98224,4760702.0
2008-10-31 04:16:00,1.98229,1.98229,1.98154,1.98154,3975257.0
2008-10-31 04:17:00,1.98162,1.98167,1.98137,1.98138,5584872.0
2008-10-31 04:18:00,1.98108,1.98108,1.98052,1.98052,2802965.0
2008-10-31 04:19:00,1.98049,1.98054,1.98037,1.98054,4886403.0
2008-10-31 04:20:00,1.98071,1.98071,1.9798,1.9798,4277411.0
2008-10-31 04:21:00,1.97988,1.98008,1.97988,1.97997,9661299.0
2008-10-31 04:22:00,1.97971,1.97971,1.97874,1.97906,11214335.0
2008-10-31 04:23:00,1.97914,1.98019,1.97914,1.98019,5138988.0
2008-10-31 04:24:00,1.98022,1.98115,1.98022,1.98086,13429965.0
2008-10-31 04:25:00,1.98076,1.9808,1.98066,1.98077,9837670.0
2008-10-31 04:26:00,1.98069,1.98069,1.98027,1.98027,13775530.0
2008-10-31 04:27:00,1.98024,1.98085,1.98024,1.98085,4338130.0
2008-10-31 04:28:00,1.98076,1.98109,1.98049,1.98109,9229982.0
2008-10-31 04:29:00,1.98146,1.9821,1.98146,1.9816,5226096.0
2008-10-31 04:30:00,1.98187,1.98237,1.98183,1.98237,12084286.0
2008-10-31 04:31:00,1.98237,1.98237,1.98181,1.98181,4559121.0
2008-10-31 04:32:00,1.98176,1.98225,1.98176,1.98225,8678592.0
2008-10-31 04:33:00,1.98247,1.98278,1.98247,1.98253,4653208.0
2008-10-31 04:34:00,1.98256,1.98275,1.98246,1.98259,6258801.0
2008-10-31 04:35:00,1.98272,1.98316,1.98272,1.98316,10801945.0
2008-10-31 04:36:00,1.98313,1.98313,1.98296,1.98309,5705953.0
2008-10-31 04:37:00,1.98318,1.98318,1.98293,1.98294,13599096.0
2008-10-31 04:38:00,1.98291,1.98306,1.98288,1.98288,4202798.0
2008-10-31 04:39:00,1.98268,1.98268,1.98211,1.98211,2608303.0
2008-10-31 04:40:00,1.98212,1.98227,1.98193,1.9821,16816000.0
2008-10-31 04:41:00,1.98238,1.98242,1.98235,1.98235,3053700.0
2008-10-31 04:42:00,1.98252,1.9827,1.98236,1.98265,3982803.0
2008-10-31 04:43:00,1.98247,1.98256,1.98239,1.98244,1790549.0
2008-10-31 04:44:00,1.98234,1.98234,1.98205,1.98205,4440109.0
2008-10-31 04:45:00,1.982,1.98206,1.98154,1.98186,9462677.0
2008-10-31 04:46:00,1.98188,1.98188,1.98105,1.98105,9367580.0
2008-10-31 04:47:00,1.9809,1.98228,1.9809,1.98228,3805759.0
2008-10-31 04:48:00,1.98236,1.98318,1.98236,1.98318,4550832.0
2008-10-31 04:49:00,1.98331,1.98386,1.98331,1.98386,7428147.0
2008-10-31 04:50:00,1.98398,1.98468,1.98398,1.98468,2536594.0
2008-10-31 04:51:00,1.98453,1.98536,1.98453,1.98536,5134463.0
2008-10-31 04:52:00,1.98546,1.9864,1.98546,1.9864,7165888.0
2008-10-31 04:53:00,1.98618,1.98618,1.98427,1.98427,4496301.0
2008-10-31 04:54:00,1.98229,1.98299,1.98215,1.98219,8403456.0
2008-10-31 04:55:00,1.9822,1.9826,1.9822,1.9826,7070453.0
2008-10-31 04:56:00,1.98297,1.98358,1.98297,1.98358,4625962.0
2008-10-31 04:57:00,1.98343,1.984,1.98343,1.98345,12196786.0
2008-10-31 04:58:00,1.98319,1.98319,1.9821,1.9821,12035182.0
2008-10-31 04:59:00,1.98197,1.98275,1.98197,1.98248,8898528.0
2008-10-31 05:00:00,1.98225,1.98272,1.98225,1.98272,2322164.0
2008-10-31 05:01:00,1.98287,1.98289,1.98203,1.98203,3139536.0
2008-10-31 05:02:00,1.98192,1.98278,1.98192,1.98278,6901073.0
2008-10-31 05:03:00,1.98278,1.98292,1.98251,1.98282,17633095.0
2008-10-31 05:04:00,1.98288,1.9834,1.98288,1.9834,5453488.0
2008-10-31 05:05:00,1.98328,1.98346,1.98327,1.98329,14421719.0
2008-10-31 05:06:00,1.98375,1.98474,1.98375,1.98474,25366033.0
2008-10-31 05:07:00,1.98502,1.98529,1.98502,1.98529,4292025.0
2008-10-31 05:08:00,1.98531,1.98559,1.98531,1.98559,6494350.0
2008-10-31 05:09:00,1.98584,1.98624,1.98584,1.98624,5853946.0
2008-10-31 05:10:00,1.986,1.986,1.98384,1.98384,7458526.0
2008-10-31 05:11:00,1.98351,1.98351,1.98177,1.98177,6622702.0
2008-10-31 05:12:00,1.98169,1.98178,1.98155,1.98178,6429711.0
2008-10-31 05:13:00,1.9818,1.98181,1.98157,1.98157,16396942.0
2008-10-31 05:14:00,1.981,1.981,1.97939,1.97939,8664842.0
2008-10-31 05:15:00,1.97945,1.98158,1.97945,1.98158,12946700.0
2008-10-31 05:16:00,1.98224,1.98314,1.98224,1.98228,11168699.0
2008-10-31 05:17:00,1.98226,1.9824,1.98189,1.98189,4289883.0
2008-10-31 05:18:00,1.98188,1.9821,1.98187,1.98187,8615506.0
2008-10-31 05:19:00,1.98204,1.98266,1.98204,1.98266,8099146.0
2008-10-31 05:20:00,1.98288,1.98299,1.98261,1.98261,3916191.0
2008-10-31 05:21:00,1.98286,1.98393,1.98286,1.98393,7510478.0
2008-10-31 05:22:00,1.98396,1.98396,1.98334,1.98334,4860575.0
2008-10-31 05:23:00,1.983,1.98308,1.9828,1.98308,9196744.0
2008-10-31 05:24:00,1.98303,1.98303,1.98245,1.98245,5559271.0
2008-10-31 05:25:00,1.98244,1.9832,1.98244,1.9832,11479019.0
2008-10-31 05:26:00,1.98342,1.98368,1.98342,1.98363,8145552.0
2008-10-31 05:27:00,1.98359,1.98359,1.98341,1.98344,12939882.0
2008-10-31 05:28:00,1.98346,1.98346,1.98325,1.98325,8724000.0
2008-10-31 05:29:00,1.98318,1.98333,1.98309,1.98309,5087391.0
2008-10-31 05:30:00,1.98312,1.98337,1.98308,1.98337,10976441.0
2008-10-31 05:31:00,1.98339,1.98349,1.98313,1.98313,14215145.0
2008-10-31 05:32:00,1.98321,1.98392,1.98321,1.98392,5502662.0
2008-10-31 05:33:00,1.98395,1.98414,1.98395,1.98409,11960050.0
2008-10-31 05:34:00,1.98408,1.98411,1.98402,1.98407,16030932.0
2008-10-31 05:35:00,1.98403,1.98416,1.98391,1.98416,5660183.0
2008-10-31 05:36:00,1.98411,1.98411,1.98393,1.98393,11354287.0
2008-10-31 05:37:00,1.98407,1.98469,1.98387,1.98423,9992279.0
2008-10-31 05:38:00,1.98415,1.98442,1.98415,1.98425,8385551.0
2008-10-31 05:39:00,1.98424,1.98445,1.98384,1.98445,9670299.0
2008-10-31 05:40:00,1.98449,1.98483,1.9837,1.98379,8540809.0
2008-10-31 05:41:00,1.98353,1.98353,1.98303,1.98303,4266944.0
2008-10-31 05:42:00,1.98296,1.98296,1.98156,1.98156,17887979.0
2008-10-31 05:43:00,1.98186,1.98261,1.98186,1.98201,4158314.0
2008-10-31 05:44:00,1.98179,1.98179,1.98099,1.98099,20794741.0
2008-10-31 05:45:00,1.98086,1.98086,1.98065,1.98076,5601986.0
2008-10-31 05:46:00,1.98074,1.98074,1.98027,1.98052,19104292.0
2008-10-31 05:47:00,1.98054,1.98067,1.98029,1.98067,7137376.0
2008-10-31 05:48:00,1.98063,1.9813,1.98063,1.9813,6747243.0
2008-10-31 05:49:00,1.98125,1.98133,1.98109,1.98109,8360923.0
2008-10-31 05:50:00,1.9812,1.98198,1.98109,1.98198,14264258.0
2008-10-31 05:51:00,1.98165,1.98215,1.98151,1.98215,9431031.0
2008-10-31 05:52:00,1.98229,1.98256,1.98207,1.98256,12711519.0
2008-10-31 05:53:00,1.98293,1.9834,1.98281,1.9834,9592105.0
2008-10-31 05:54:00,1.98371,1.98396,1.98359,1.98396,7153861.0
2008-10-31 05:55:00,1.98379,1.98379,1.98355,1.98355,12447678.0
2008-10-31 05:56:00,1.9835,1.98371,1.98316,1.98328,2389890.0
2008-10-31 05:57:00,1.98322,1.98325,1.98292,1.98307,17632771.0
2008-10-31 05:58:00,1.9832,1.98352,1.9832,1.98352,4436111.0
2008-10-31 05:59:00,1.98369,1.98406,1.98369,1.98406,10663082.0
2008-10-31 06:00:00,1.98418,1.9847,1.98418,1.9847,13797187.0
2008-10-31 06:01:00,1.98444,1.98444,1.98381,1.98381,16772978.0
2008-10-31 06:02:00,1.98375,1.98388,1.98375,1.98382,16880173.0
2008-10-31 06:03:00,1.98356,1.98356,1.98316,1.9835,11968969.0
2008-10-31 06:04:00,1.98344,1.98344,1.98237,1.98237,5328074.0
2008-10-31 06:05:00,1.98203,1.98203,1.98141,1.98148,6784235.0
2008-10-31 06:06:00,1.98154,1.98167,1.98127,1.98127,3333272.0
2008-10-31 06:07:00,1.98125,1.98138,1.98115,1.98138,6587718.0
2008-10-31 06:08:00,1.98141,1.98153,1.98134,1.98153,5702772.0
2008-10-31 06:09:00,1.98167,1.98207,1.98167,1.98198,7635240.0
2008-10-31 06:10:00,1.98179,1.98179,1.98028,1.98028,11261821.0
2008-10-31 06:11:00,1.98006,1.98006,1.97913,1.97913,4834032.0
2008-10-31 06:12:00,1.97892,1.97913,1.9789,1.97913,20603209.0
2008-10-31 06:13:00,1.97898,1.97898,1.97857,1.9787,6936897.0
2008-10-31 06:14:00,1.97876,1.97934,1.97876,1.97934,4566667.0
2008-10-31 06:15:00,1.97937,1.97937,1.979,1.979,9689079.0
2008-10-31 06:16:00,1.97906,1.97917,1.97886,1.97917,2645858.0
2008-10-31 06:17:00,1.97908,1.97914,1.97889,1.9789,12574624.0
2008-10-31 06:18:00,1.97886,1.9792,1.97886,1.97915,5066597.0
2008-10-31 06:19:00,1.97967,1.98073,1.97939,1.97939,4674977.0
2008-10-31 06:20:00,1.97952,1.97954,1.97939,1.9794,4364984.0
2008-10-31 06:21:00,1.9794,1.97946,1.97927,1.9794,12373454.0
2008-10-31 06:22:00,1.9793,1.9793,1.97872,1.97872,7114275.0
2008-10-31 06:23:00,1.97844,1.97844,1.97751,1.97751,5939476.0
2008-10-31 06:24:00,1.97711,1.97711,1.9765,1.9765,3980551.0
2008-10-31 06:25:00,1.97639,1.97724,1.97618,1.97724,33067373.0
2008-10-31 06:26:00,1.97776,1.97919,1.97776,1.97909,9426178.0
2008-10-31 06:27:00,1.97883,1.97883,1.9765,1.9765,7147306.0
2008-10-31 06:28:00,1.97659,1.9768,1.9764,1.9764,7557023.0
2008-10-31 06:29:00,1.97661,1.9781,1.97661,1.9781,8731505.0
2008-10-31 06:30:00,1.97785,1.97801,1.97768,1.97801,11011192.0
2008-10-31 06:31:00,1.97846,1.97934,1.97846,1.97898,4105142.0
2008-10-31 06:32:00,1.97871,1.97895,1.97841,1.97895,10044952.0
2008-10-31 06:33:00,1.97921,1.97921,1.97897,1.979,7406557.0
2008-10-31 06:34:00,1.97901,1.98029,1.97901,1.98029,8278074.0
2008-10-31 06:35:00,1.98021,1.98021,1.97922,1.97922,4136089.0
2008-10-31 06:36:00,1.97923,1.97959,1.97923,1.9794,8902709.0
2008-10-31 06:37:00,1.97959,1.97986,1.97959,1.97982,2965614.0
2008-10-31 06:38:00,1.97999,1.98066,1.97999,1.98066,10560577.0
2008-10-31 06:39:00,1.98063,1.9807,1.98035,1.98035,10603566.0
2008-10-31 06:40:00,1.98036,1.98076,1.98036,1.98076,2193749.0
2008-10-31 06:41:00,1.98096,1.98105,1.9808,1.9808,9573707.0
2008-10-31 06:42:00,1.98099,1.9815,1.98099,1.98135,5986426.0
2008-10-31 06:43:00,1.98103,1.98103,1.9808,1.98094,10717656.0
2008-10-31 06:44:00,1.98107,1.98182,1.98107,1.98182,5043047.0
2008-10-31 06:45:00,1.98184,1.98184,1.98098,1.98098,5409121.0
2008-10-31 06:46:00,1.98095,1.98102,1.98088,1.981,6352945.0
2008-10-31 06:47:00,1.98117,1.98153,1.98117,1.98136,5711320.0
2008-10-31 06:48:00,1.98125,1.98172,1.98125,1.98172,3027851.0
2008-10-31 06:49:00,1.98185,1.982,1.9818,1.982,7200688.0
2008-10-31 06:50:00,1.98203,1.98204,1.9818,1.98189,7015993.0
2008-10-31 06:51:00,1.98186,1.98186,1.98161,1.98161,13971689.0
2008-10-31 06:52:00,1.98145,1.98145,1.98119,1.98123,11988877.0
2008-10-31 06:53:00,1.98136,1.98189,1.98116,1.98189,2948862.0
2008-10-31 06:54:00,1.982,1.982,1.98122,1.98122,7038715.0
2008-10-31 06:55:00,1.98105,1.98107,1.98093,1.98107,9533582.0
2008-10-31 06:56:00,1.98114,1.98142,1.98114,1.98133,7192334.0
2008-10-31 06:57:00,1.98124,1.98124,1.98082,1.98085,4450125.0
2008-10-31 06:58:00,1.98079,1.98097,1.97959,1.97959,2713030.0
2008-10-31 06:59:00,1.97956,1.97956,1.97892,1.97892,4667824.0
2008-10-31 07:00:00,1.97882,1.97882,1.97814,1.97814,14698388.0
2008-10-31 07:01:00,1.97807,1.97822,1.97726,1.97726,9503328.0
2008-10-31 07:02:00,1.97743,1.97908,1.97743,1.97908,9182579.0
2008-10-31 07:03:00,1.97915,1.98047,1.97915,1.98047,8776304.0
2008-10-31 07:04:00,1.97987,1.97987,1.97901,1.97931,4514886.0
2008-10-31 07:05:00,1.97944,1.97993,1.97944,1.97975,14207791.0
2008-10-31 07:06:00,1.97966,1.97966,1.97916,1.97962,10619067.0
2008-10-31 07:07:00,1.97982,1.98101,1.97982,1.98101,11731153.0
2008-10-31 07:08:00,1.98111,1.98226,1.98111,1.98226,9849624.0
2008-10-31 07:09:00,1.98191,1.98191,1.98147,1.98147,12742189.0
2008-10-31 07:10:00,1.9814,1.98155,1.9811,1.98123,20956481.0
2008-10-31 07:11:00,1.98163,1.98204,1.98122,1.98122,3796985.0
2008-10-31 07:12:00,1.98064,1.98064,1.98023,1.98042,15282189.0
2008-10-31 07:13:00,1.98043,1.98043,1.98023,1.98029,5136230.0
2008-10-31 07:14:00,1.98031,1.98036,1.98008,1.98008,3463088.0
2008-10-31 07:15:00,1.97971,1.98051,1.97943,1.98051,3572340.0
2008-10-31 07:16:00,1.98117,1.98122,1.98098,1.98116,7810134.0
2008-10-31 07:17:00,1.98113,1.98132,1.98078,1.98132,12584396.0
2008-10-31 07:18:00,1.98162,1.98275,1.98162,1.98275,6464072.0
2008-10-31 07:19:00,1.98297,1.98297,1.98202,1.98202,8456505.0
2008-10-31 07:20:00,1.98203,1.9822,1.98201,1.9822,4611919.0
2008-10-31 07:21:00,1.98188,1.98257,1.98119,1.98257,4023935.0
2008-10-31 07:22:00,1.983,1.98373,1.983,1.98373,6395490.0
2008-10-31 07:23:00,1.9838,1.98406,1.9838,1.98406,6303797.0
2008-10-31 07:24:00,1.98426,1.98521,1.98426,1.98521,4403916.0
2008-10-31 07:25:00,1.98523,1.98557,1.98514,1.98514,4799894.0
2008-10-31 07:26:00,1.9847,1.9847,1.98398,1.98398,5313934.0
2008-10-31 07:27:00,1.98372,1.98372,1.98256,1.98256,5131214.0
2008-10-31 07:28:00,1.98239,1.98239,1.98065,1.98065,10527385.0
2008-10-31 07:29:00,1.98031,1.98031,1.98003,1.98003,9106267.0
2008-10-31 07:30:00,1.98021,1.98157,1.98021,1.98157,13664129.0
2008-10-31 07:31:00,1.98149,1.98149,1.98091,1.98118,4189531.0
2008-10-31 07:32:00,1.98127,1.98127,1.98095,1.98116,3839124.0
2008-10-31 07:33:00,1.98099,1.98099,1.9803,1.98042,4712809.0
2008-10-31 07:34:00,1.98036,1.98129,1.98036,1.98129,23370405.0
2008-10-31 07:35:00,1.98175,1.982,1.98156,1.98156,4161659.0
2008-10-31 07:36:00,1.98156,1.9818,1.98082,1.98082,3649309.0
2008-10-31 07:37:00,1.98069,1.98083,1.9804,1.9804,12864463.0
2008-10-31 07:38:00,1.98041,1.98178,1.98041,1.98136,3465185.0
2008-10-31 07:39:00,1.98122,1.98122,1.98046,1.98071,4218489.0
2008-10-31 07:40:00,1.98056,1.98083,1.98055,1.98083,2705714.0
2008-10-31 07:41:00,1.98087,1.98124,1.98087,1.98124,5036711.0
2008-10-31 07:42:00,1.9812,1.98189,1.98115,1.98189,2635736.0
2008-10-31 07:43:00,1.98196,1.98266,1.98196,1.98266,8751046.0
2008-10-31 07:44:00,1.98261,1.98329,1.98261,1.98329,17438632.0
2008-10-31 07:45:00,1.98346,1.98466,1.98346,1.98466,3891394.0
2008-10-31 07:46:00,1.98479,1.98522,1.98479,1.98522,5023809.0
2008-10-31 07:47:00,1.98586,1.98607,1.98541,1.98541,8425629.0
2008-10-31 07:48:00,1.98508,1.98508,1.98436,1.98436,4290784.0
2008-10-31 07:49:00,1.98447,1.98452,1.98426,1.98426,9001559.0
2008-10-31 07:50:00,1.98407,1.98407,1.98381,1.98384,2955238.0
2008-10-31 07:51:00,1.98371,1.98371,1.98332,1.98333,9262182.0
2008-10-31 07:52:00,1.98335,1.98358,1.98334,1.98343,6471936.0
2008-10-31 07:53:00,1.9836,1.98375,1.98345,1.98375,6208944.0
2008-10-31 07:54:00,1.98363,1.98363,1.9832,1.98344,11640645.0
2008-10-31 07:55:00,1.98353,1.98397,1.98353,1.98397,3952193.0
2008-10-31 07:56:00,1.98404,1.98446,1.98402,1.98446,11196325.0
2008-10-31 07:57:00,1.9846,1.98494,1.9846,1.98461,7856349.0
2008-10-31 07:58:00,1.98448,1.98478,1.98448,1.98478,2830278.0
2008-10-31 07:59:00,1.98475,1.9848,1.98467,1.98475,3423702.0
2008-10-31 08:00:00,1.98468,1.98468,1.98423,1.98423,7151214.0
2008-10-31 08:01:00,1.98423,1.98423,1.98377,1.98377,19133345.0
2008-10-31 08:02:00,1.98374,1.98376,1.98326,1.98326,5319992.0
2008-10-31 08:03:00,1.98321,1.98328,1.98319,1.98327,7634996.0
2008-10-31 08:04:00,1.98342,1.98373,1.98342,1.9836,3453192.0
2008-10-31 08:05:00,1.98365,1.98373,1.98341,1.98341,7916196.0
2008-10-31 08:06:00,1.98334,1.98347,1.98238,1.98238,3296721.0
2008-10-31 08:07:00,1.98208,1.98208,1.97995,1.98004,12968766.0
2008-10-31 08:08:00,1.98007,1.9811,1.98007,1.9811,3337526.0
2008-10-31 08:09:00,1.98117,1.98214,1.98107,1.98107,6558052.0
2008-10-31 08:10:00,1.98061,1.98061,1.97914,1.97937,4209344.0
2008-10-31 08:11:00,1.97946,1.98046,1.97946,1.98046,4669336.0
2008-10-31 08:12:00,1.9806,1.98116,1.98056,1.98116,5043523.0
2008-10-31 08:13:00,1.98126,1.9821,1.98126,1.9821,2678378.0
2008-10-31 08:14:00,1.98206,1.98286,1.98206,1.98286,6633608.0
2008-10-31 08:15:00,1.98355,1.98358,1.98344,1.98344,20618807.0
2008-10-31 08:16:00,1.98339,1.98339,1.98296,1.98296,8547798.0
2008-10-31 08:17:00,1.98274,1.98274,1.98185,1.98185,6343493.0
2008-10-31 08:18:00,1.98152,1.98152,1.97971,1.97971,18035053.0
2008-10-31 08:19:00,1.97985,1.98148,1.97985,1.98148,6920484.0
2008-10-31 08:20:00,1.98163,1.98238,1.98163,1.98229,6526556.0
2008-10-31 08:21:00,1.98252,1.98332,1.98252,1.98295,5836565.0
2008-10-31 08:22:00,1.98325,1.98414,1.98325,1.98414,8227288.0
2008-10-31 08:23:00,1.98424,1.98494,1.98424,1.98494,3994859.0
2008-10-31 08:24:00,1.98499,1.98573,1.98487,1.98487,5515520.0
2008-10-31 08:25:00,1.98502,1.98528,1.98502,1.98523,8848847.0
2008-10-31 08:26:00,1.98513,1.98513,1.98452,1.98452,11529189.0
2008-10-31 08:27:00,1.98409,1.98409,1.98299,1.98299,5122861.0
2008-10-31 08:28:00,1.98287,1.98287,1.98213,1.98213,6898319.0
2008-10-31 08:29:00,1.98211,1.98211,1.98104,1.9812,14017771.0
2008-10-31 08:30:00,1.98124,1.98148,1.98111,1.98146,5223166.0
2008-10-31 08:31:00,1.98176,1.98211,1.98176,1.98211,16512430.0
2008-10-31 08:32:00,1.98217,1.98224,1.98216,1.98223,4962538.0
2008-10-31 08:33:00,1.98225,1.9824,1.98223,1.9824,8703537.0
2008-10-31 08:34:00,1.98234,1.98234,1.98177,1.98177,4420028.0
2008-10-31 08:35:00,1.98125,1.98125,1.9806,1.98063,13320302.0
2008-10-31 08:36:00,1.98059,1.98059,1.97975,1.97975,6456463.0
2008-10-31 08:37:00,1.97973,1.98002,1.97973,1.97997,8232780.0
2008-10-31 08:38:00,1.97998,1.98024,1.97911,1.97911,5289879.0
2008-10-31 08:39:00,1.97903,1.97903,1.97843,1.97843,6540250.0
2008-10-31 08:40:00,1.97823,1.97823,1.97737,1.97769,5926186.0
2008-10-31 08:41:00,1.97806,1.97962,1.97806,1.97962,3259211.0
2008-10-31 08:42:00,1.97976,1.98251,1.97976,1.98251,9522910.0
2008-10-31 08:43:00,1.98282,1.98359,1.98263,1.98359,4279888.0
2008-10-31 08:44:00,1.98393,1.98424,1.98393,1.98401,14948049.0
2008-10-31 08:45:00,1.98403,1.98403,1.98337,1.98337,8377022.0
2008-10-31 08:46:00,1.98308,1.98308,1.98176,1.98176,7828213.0
2008-10-31 08:47:00,1.98173,1.98173,1.98002,1.98002,6428482.0
2008-10-31 08:48:00,1.98026,1.98091,1.98026,1.98091,12489241.0
2008-10-31 08:49:00,1.9811,1.98137,1.98101,1.98101,2719903.0
2008-10-31 08:50:00,1.98098,1.98126,1.98084,1.98126,4536871.0
2008-10-31 08:51:00,1.9814,1.98204,1.9814,1.98204,6264678.0
2008-10-31 08:52:00,1.98252,1.98326,1.98252,1.98316,5919091.0
2008-10-31 08:53:00,1.98305,1.98305,1.98209,1.98209,3641602.0
2008-10-31 08:54:00,1.98215,1.98215,1.98153,1.98153,14667963.0
2008-10-31 08:55:00,1.98158,1.98322,1.98158,1.98322,14142908.0
2008-10-31 08:56:00,1.98346,1.98382,1.98321,1.98382,11056275.0
2008-10-31 08:57:00,1.98385,1.98385,1.98126,1.98126,9459831.0
2008-10-31 08:58:00,1.98125,1.98135,1.981,1.981,1442472.0
2008-10-31 08:59:00,1.9805,1.9805,1.97985,1.97985,11686847.0
2008-10-31 09:00:00,1.97958,1.97993,1.97944,1.97993,7208545.0
2008-10-31 09:01:00,1.98013,1.98051,1.97918,1.97959,2288008.0
2008-10-31 09:02:00,1.97954,1.97954,1.97845,1.97854,6316635.0
2008-10-31 09:03:00,1.97799,1.97799,1.97641,1.97641,11458311.0
2008-10-31 09:04:00,1.97622,1.97622,1.97396,1.97396,16959254.0
2008-10-31 09:05:00,1.97333,1.97434,1.97308,1.97434,8265778.0
2008-10-31 09:06:00,1.97451,1.97498,1.97451,1.97498,8345881.0
2008-10-31 09:07:00,1.97515,1.97614,1.97515,1.97614,3555478.0
2008-10-31 09:08:00,1.97609,1.97609,1.97527,1.97527,11073590.0
2008-10-31 09:09:00,1.97581,1.97651,1.97581,1.97651,2831023.0
2008-10-31 09:10:00,1.97665,1.97733,1.97665,1.97678,6061493.0
2008-10-31 09:11:00,1.97667,1.97747,1.97667,1.97747,10861582.0
2008-10-31 09:12:00,1.97758,1.97885,1.97758,1.97885,7898719.0
2008-10-31 09:13:00,1.97871,1.97908,1.97853,1.97908,3477836.0
2008-10-31 09:14:00,1.97929,1.97949,1.97893,1.97893,2418355.0
2008-10-31 09:15:00,1.97865,1.97982,1.97831,1.97982,5189070.0
2008-10-31 09:16:00,1.98026,1.98103,1.98026,1.98103,10724385.0
2008-10-31 09:17:00,1.98134,1.98192,1.98134,1.98192,8874083.0
2008-10-31 09:18:00,1.9816,1.9816,1.97981,1.97981,2705353.0
2008-10-31 09:19:00,1.97918,1.97918,1.97793,1.97822,10013476.0
2008-10-31 09:20:00,1.97836,1.97946,1.97836,1.97946,7289584.0
2008-10-31 09:21:00,1.97998,1.98101,1.97998,1.98101,13389395.0
2008-10-31 09:22:00,1.98163,1.9828,1.98163,1.9828,9835836.0
2008-10-31 09:23:00,1.983,1.98312,1.983,1.98312,3983149.0
2008-10-31 09:24:00,1.9834,1.98553,1.9834,1.98553,19408477.0
2008-10-31 09:25:00,1.98553,1.98576,1.98429,1.98429,8076515.0
2008-10-31 09:26:00,1.98414,1.98425,1.98402,1.98425,5158802.0
2008-10-31 09:27:00,1.9845,1.98478,1.98439,1.98439,9850925.0
2008-10-31 09:28:00,1.98413,1.98419,1.98397,1.98397,8185647.0
2008-10-31 09:29:00,1.98394,1.98394,1.9837,1.98388,5387504.0
2008-10-31 09:30:00,1.98423,1.98498,1.98423,1.98423,4103154.0
2008-10-31 09:31:00,1.98375,1.98391,1.98223,1.98223,10445695.0
2008-10-31 09:32:00,1.98195,1.98236,1.98177,1.98236,3313657.0
2008-10-31 09:33:00,1.98269,1.98303,1.98261,1.98303,9958916.0
2008-10-31 09:34:00,1.98318,1.98318,1.98272,1.98285,13729690.0
2008-10-31 09:35:00,1.98313,1.98439,1.98313,1.98439,8562665.0
2008-10-31 09:36:00,1.98474,1.98541,1.98474,1.98541,2762090.0
2008-10-31 09:37:00,1.9856,1.98651,1.9856,1.98651,3696857.0
2008-10-31 09:38:00,1.98669,1.9867,1.98636,1.98636,4006029.0
2008-10-31 09:39:00,1.98615,1.98615,1.98572,1.98587,3610037.0
2008-10-31 09:40:00,1.98556,1.98556,1.98458,1.98461,17151031.0
2008-10-31 09:41:00,1.98464,1.98491,1.98434,1.98434,8214903.0
2008-10-31 09:42:00,1.98394,1.98394,1.98287,1.98287,8088767.0
2008-10-31 09:43:00,1.98247,1.98262,1.9822,1.98262,6091440.0
2008-10-31 09:44:00,1.98249,1.98249,1.98136,1.98138,5522081.0
2008-10-31 09:45:00,1.98125,1.98125,1.9807,1.9807,2051060.0
2008-10-31 09:46:00,1.98061,1.98061,1.97926,1.97926,5358674.0
2008-10-31 09:47:00,1.97895,1.97895,1.97821,1.97821,15031490.0
2008-10-31 09:48:00,1.97848,1.97949,1.97848,1.97949,8135268.0
2008-10-31 09:49:00,1.97962,1.98057,1.97962,1.98057,16879131.0
2008-10-31 09:50:00,1.9808,1.98125,1.9808,1.98125,8343012.0
2008-10-31 09:51:00,1.98163,1.98283,1.98163,1.98283,7469738.0
2008-10-31 09:52:00,1.98301,1.9834,1.98215,1.98215,34186840.0
2008-10-31 09:53:00,1.98169,1.98228,1.98111,1.98228,10088782.0
2008-10-31 09:54:00,1.98256,1.98288,1.98205,1.98205,14611196.0
2008-10-31 09:55:00,1.98183,1.98291,1.98183,1.98291,2724130.0
2008-10-31 09:56:00,1.98328,1.98417,1.98328,1.98357,5184146.0
2008-10-31 09:57:00,1.98361,1.98361,1.98305,1.98305,8156542.0
2008-10-31 09:58:00,1.98315,1.98328,1.98306,1.98323,3409427.0
2008-10-31 09:59:00,1.98323,1.98323,1.98188,1.98188,4085088.0
2008-10-31 10:00:00,1.9819,1.98341,1.9819,1.98341,4836321.0
2008-10-31 10:01:00,1.98328,1.98502,1.98328,1.98502,16885584.0
2008-10-31 10:02:00,1.98518,1.98696,1.98518,1.98591,46157654.0
2008-10-31 10:03:00,1.98513,1.98584,1.98513,1.98584,4949528.0
2008-10-31 10:04:00,1.98588,1.98666,1.98588,1.98666,10816801.0
2008-10-31 10:05:00,1.98684,1.98774,1.98684,1.98774,3072664.0
2008-10-31 10:06:00,1.98817,1.98844,1.98817,1.98834,3947856.0
2008-10-31 10:07:00,1.98851,1.98908,1.98851,1.98908,5011565.0
2008-10-31 10:08:00,1.98931,1.98987,1.98929,1.98987,3577273.0
2008-10-31 10:09:00,1.99006,1.99082,1.99006,1.99082,4058234.0
2008-10-31 10:10:00,1.99085,1.99163,1.99085,1.99163,9361856.0
2008-10-31 10:11:00,1.99161,1.99171,1.99129,1.99171,5566374.0
2008-10-31 10:12:00,1.99153,1.99153,1.99089,1.99089,6719940.0
2008-10-31 10:13:00,1.99073,1.99189,1.99064,1.99189,15169249.0
2008-10-31 10:14:00,1.99178,1.99178,1.99084,1.99084,3795597.0
2008-10-31 10:15:00,1.9906,1.99069,1.99028,1.99069,24517006.0
2008-10-31 10:16:00,1.99047,1.99065,1.98997,1.98997,1934486.0
2008-10-31 10:17:00,1.98981,1.98981,1.98925,1.98954,8851995.0
2008-10-31 10:18:00,1.98938,1.98938,1.98909,1.98922,4054214.0
2008-10-31 10:19:00,1.98936,1.99017,1.98936,1.99017,8413918.0
2008-10-31 10:20:00,1.99052,1.99101,1.99052,1.9907,6002184.0
2008-10-31 10:21:00,1.99097,1.99115,1.99086,1.99086,12346077.0
2008-10-31 10:22:00,1.99113,1.9927,1.99113,1.9927,6323475.0
2008-10-31 10:23:00,1.99324,1.99433,1.99323,1.99433,18368086.0
2008-10-31 10:24:00,1.99431,1.99433,1.99315,1.99315,5744910.0
2008-10-31 10:25:00,1.9928,1.9928,1.99226,1.99226,7804942.0
2008-10-31 10:26:00,1.99238,1.99333,1.99238,1.99333,7531136.0
2008-10-31 10:27:00,1.9934,1.99548,1.9934,1.99548,3967519.0
2008-10-31 10:28:00,1.99546,1.99637,1.99546,1.99633,16398221.0
2008-10-31 10:29:00,1.99627,1.99627,1.99548,1.99562,11967994.0
2008-10-31 10:30:00,1.9957,1.99584,1.99528,1.99584,10950441.0
2008-10-31 10:31:00,1.99585,1.99663,1.99568,1.99661,4971732.0
2008-10-31 10:32:00,1.99672,1.99672,1.9964,1.99667,19425365.0
2008-10-31 10:33:00,1.99689,1.99741,1.99689,1.99728,5813842.0
2008-10-31 10:34:00,1.99713,1.99713,1.99693,1.99693,4906804.0
2008-10-31 10:35:00,1.99693,1.99776,1.99693,1.99776,6978346.0
2008-10-31 10:36:00,1.99804,1.99817,1.99804,1.99806,34822121.0
2008-10-31 10:37:00,1.99794,1.99799,1.99785,1.99792,5922644.0
2008-10-31 10:38:00,1.9978,1.9978,1.99675,1.99675,9995086.0
2008-10-31 10:39:00,1.99652,1.99712,1.99632,1.99652,14040365.0
2008-10-31 10:40:00,1.99659,1.99676,1.99641,1.99675,9215365.0
2008-10-31 10:41:00,1.99696,1.99725,1.99696,1.99699,4149077.0
2008-10-31 10:42:00,1.99686,1.99686,1.9957,1.9957,9488034.0
2008-10-31 10:43:00,1.99572,1.9966,1.99572,1.99624,324912312.0
2008-10-31 10:44:00,1.99597,1.99597,1.9952,1.99524,3666525.0
2008-10-31 10:45:00,1.99514,1.99514,1.9944,1.9944,9210483.0
2008-10-31 10:46:00,1.9942,1.99482,1.99401,1.99482,5260972.0
2008-10-31 10:47:00,1.99505,1.9957,1.99505,1.9957,5221646.0
2008-10-31 10:48:00,1.99603,1.99805,1.99603,1.99805,6272747.0
2008-10-31 10:49:00,1.99807,2.00053,1.99807,2.00053,7077168.0
2008-10-31 10:50:00,2.00067,2.00069,2.00011,2.00038,4944768.0
2008-10-31 10:51:00,2.0003,2.00052,2.0003,2.00047,18836420.0
2008-10-31 10:52:00,1.99928,2.00191,1.99928,2.00191,5484126.0
2008-10-31 10:53:00,2.00207,2.00212,2.00193,2.00193,5551958.0
2008-10-31 10:54:00,2.00191,2.00192,2.0017,2.0017,8822622.0
2008-10-31 10:55:00,2.00161,2.00222,2.00161,2.00221,4610558.0
2008-10-31 10:56:00,2.00247,2.00342,2.00247,2.00342,5720538.0
2008-10-31 10:57:00,2.00407,2.00499,2.00407,2.00477,3692628.0
2008-10-31 10:58:00,2.00475,2.00475,2.00422,2.00422,1111552.0
2008-10-31 10:59:00,2.00404,2.00465,2.00394,2.00465,7228149.0
2008-10-31 11:00:00,2.00458,2.00458,2.00353,2.00358,1951815.0
2008-10-31 11:01:00,2.0035,2.00351,2.0033,2.0033,11085572.0
2008-10-31 11:02:00,2.00323,2.00341,2.00301,2.00301,7560159.0
2008-10-31 11:03:00,2.00298,2.00387,2.00298,2.00387,12468509.0
2008-10-31 11:04:00,2.00405,2.00413,2.00382,2.00382,5337405.0
2008-10-31 11:05:00,2.00347,2.00347,2.00275,2.00284,4172204.0
2008-10-31 11:06:00,2.00293,2.00351,2.00283,2.00351,7078906.0
2008-10-31 11:07:00,2.00356,2.00395,2.00356,2.00395,10446095.0
2008-10-31 11:08:00,2.004,2.00433,2.00342,2.00342,4390744.0
2008-10-31 11:09:00,2.00287,2.00287,2.0003,2.0003,10419630.0
2008-10-31 11:10:00,2.00001,2.00001,1.99838,1.99838,4382522.0
2008-10-31 11:11:00,1.99762,1.99827,1.99762,1.99787,12382168.0
2008-10-31 11:12:00,1.99791,1.99927,1.99787,1.99927,4484273.0
2008-10-31 11:13:00,1.9995,1.99966,1.99942,1.99957,5916445.0
2008-10-31 11:14:00,1.99987,2.00067,1.99987,2.00067,7389500.0
2008-10-31 11:15:00,2.00113,2.0014,2.0007,2.0007,13265082.0
2008-10-31 11:16:00,2.00026,2.00093,2.00026,2.00066,3027608.0
2008-10-31 11:17:00,2.00021,2.00021,1.99871,1.99871,10777514.0
2008-10-31 11:18:00,1.99856,1.99856,1.99793,1.99793,4939769.0
2008-10-31 11:19:00,1.99788,1.99788,1.99702,1.99702,16265869.0
2008-10-31 11:20:00,1.99706,1.99808,1.99706,1.99808,4822545.0
2008-10-31 11:21:00,1.99868,1.99931,1.99868,1.99884,7779422.0
2008-10-31 11:22:00,1.99857,1.99857,1.99828,1.99828,21695455.0
2008-10-31 11:23:00,1.99815,1.99815,1.99599,1.99599,10172810.0
2008-10-31 11:24:00,1.99567,1.99567,1.995,1.99516,5064539.0
2008-10-31 11:25:00,1.99528,1.99546,1.99528,1.99546,21695910.0
2008-10-31 11:26:00,1.99541,1.99554,1.99534,1.99538,15487605.0
2008-10-31 11:27:00,1.99532,1.99587,1.99532,1.99587,10531764.0
2008-10-31 11:28:00,1.9959,1.9959,1.99529,1.99529,9661252.0
2008-10-31 11:29:00,1.99509,1.99513,1.99482,1.9951,2417659.0
2008-10-31 11:30:00,1.99471,1.99471,1.99361,1.99361,5161392.0
2008-10-31 11:31:00,1.99349,1.99351,1.99326,1.99351,11567035.0
2008-10-31 11:32:00,1.99356,1.99366,1.99336,1.99336,4298705.0
2008-10-31 11:33:00,1.99334,1.99334,1.99293,1.99293,3339045.0
2008-10-31 11:34:00,1.99284,1.99325,1.99284,1.99325,6312756.0
2008-10-31 11:35:00,1.99332,1.99344,1.99316,1.99316,5863512.0
2008-10-31 11:36:00,1.993,1.993,1.99124,1.99154,6402099.0
2008-10-31 11:37:00,1.99154,1.99154,1.99073,1.99073,8029951.0
2008-10-31 11:38:00,1.99062,1.99062,1.98992,1.98992,5476036.0
2008-10-31 11:39:00,1.98985,1.98985,1.9892,1.98924,7495093.0
2008-10-31 11:40:00,1.98911,1.98911,1.98835,1.98835,30761918.0
2008-10-31 11:41:00,1.9882,1.98822,1.98767,1.98767,3510551.0
2008-10-31 11:42:00,1.98765,1.98765,1.98669,1.98669,4987250.0
2008-10-31 11:43:00,1.98659,1.98708,1.98622,1.98708,11638392.0
2008-10-31 11:44:00,1.98723,1.98723,1.98529,1.98529,4179356.0
2008-10-31 11:45:00,1.98471,1.98471,1.98408,1.98408,3955619.0
2008-10-31 11:46:00,1.98398,1.98398,1.98221,1.98221,8238401.0
2008-10-31 11:47:00,1.98168,1.98184,1.98147,1.98184,14005834.0
2008-10-31 11:48:00,1.98221,1.98317,1.98221,1.98317,12087376.0
2008-10-31 11:49:00,1.98328,1.98374,1.98328,1.98359,7188569.0
2008-10-31 11:50:00,1.98344,1.98344,1.98291,1.98291,10037363.0
2008-10-31 11:51:00,1.98228,1.98228,1.98065,1.98065,4166227.0
2008-10-31 11:52:00,1.98035,1.9806,1.98004,1.98004,6400114.0
2008-10-31 11:53:00,1.98013,1.98066,1.98013,1.98066,4045630.0
2008-10-31 11:54:00,1.98089,1.98185,1.98089,1.98185,6719083.0
2008-10-31 11:55:00,1.98214,1.98298,1.98214,1.98298,5563069.0
2008-10-31 11:56:00,1.98315,1.98365,1.98315,1.9836,18814829.0
2008-10-31 11:57:00,1.98377,1.98405,1.98361,1.98361,5696537.0
2008-10-31 11:58:00,1.98336,1.98336,1.98275,1.98275,5830834.0
2008-10-31 11:59:00,1.98265,1.98265,1.98156,1.98156,36168442.0
2008-10-31 12:00:00,1.9812,1.98156,1.98047,1.98156,2978141.0
2008-10-31 12:01:00,1.98178,1.98178,1.98112,1.98119,12605754.0
2008-10-31 12:02:00,1.98099,1.98099,1.98044,1.98054,3372649.0
2008-10-31 12:03:00,1.98056,1.98056,1.97966,1.97966,9104677.0
2008-10-31 12:04:00,1.97909,1.97909,1.97842,1.97842,10288869.0
2008-10-31 12:05:00,1.97802,1.97802,1.97757,1.97757,9603665.0
2008-10-31 12:06:00,1.97781,1.9783,1.97781,1.9783,4355246.0
2008-10-31 12:07:00,1.97822,1.97826,1.97791,1.97826,8150235.0
2008-10-31 12:08:00,1.97833,1.97835,1.97595,1.97595,7895810.0
2008-10-31 12:09:00,1.97578,1.97655,1.97578,1.97655,1623741.0
2008-10-31 12:10:00,1.97658,1.97669,1.97657,1.97668,5536606.0
2008-10-31 12:11:00,1.97637,1.97637,1.97472,1.97472,8879648.0
2008-10-31 12:12:00,1.97438,1.97438,1.97268,1.97268,5695424.0
2008-10-31 12:13:00,1.97261,1.97273,1.9721,1.97273,10336209.0
2008-10-31 12:14:00,1.97293,1.97342,1.97293,1.9731,6190442.0
2008-10-31 12:15:00,1.97307,1.97352,1.97302,1.97352,20995824.0
2008-10-31 12:16:00,1.97365,1.97487,1.97365,1.97474,7326611.0
2008-10-31 12:17:00,1.97502,1.97569,1.97502,1.9756,17732051.0
2008-10-31 12:18:00,1.9754,1.9754,1.97423,1.97437,2998608.0
2008-10-31 12:19:00,1.97465,1.97538,1.97465,1.97526,11528141.0
2008-10-31 12:20:00,1.97525,1.9758,1.97516,1.9758,15950104.0
2008-10-31 12:21:00,1.97609,1.97704,1.97609,1.97704,4076985.0
2008-10-31 12:22:00,1.97695,1.97696,1.97676,1.97696,10015057.0
2008-10-31 12:23:00,1.9771,1.97727,1.97676,1.97727,11823689.0
2008-10-31 12:24:00,1.97749,1.97822,1.97749,1.97821,16644485.0
2008-10-31 12:25:00,1.97868,1.97898,1.97868,1.9789,12788294.0
2008-10-31 12:26:00,1.97892,1.9792,1.97892,1.97918,7063008.0
2008-10-31 12:27:00,1.97917,1.97917,1.97882,1.97882,5185507.0
2008-10-31 12:28:00,1.97858,1.97858,1.97831,1.97831,10544229.0
2008-10-31 12:29:00,1.97813,1.97813,1.97784,1.97784,3562870.0
2008-10-31 12:30:00,1.97769,1.97769,1.97725,1.97758,13797502.0
2008-10-31 12:31:00,1.97765,1.97765,1.97734,1.97758,6858479.0
2008-10-31 12:32:00,1.97744,1.97765,1.9774,1.97765,5524632.0
2008-10-31 12:33:00,1.9776,1.9776,1.97626,1.97626,5942394.0
2008-10-31 12:34:00,1.97596,1.97623,1.97569,1.97616,9781411.0
2008-10-31 12:35:00,1.97609,1.97626,1.97459,1.97626,12309606.0
2008-10-31 12:36:00,1.97688,1.97812,1.97688,1.97812,14705319.0
2008-10-31 12:37:00,1.97815,1.97902,1.97815,1.97886,8611641.0
2008-10-31 12:38:00,1.97904,1.97942,1.97878,1.97942,4691936.0
2008-10-31 12:39:00,1.97999,1.98141,1.97999,1.98114,5595682.0
2008-10-31 12:40:00,1.98106,1.98114,1.98099,1.98099,5517579.0
2008-10-31 12:41:00,1.98099,1.98107,1.98057,1.98057,8659752.0
2008-10-31 12:42:00,1.9806,1.9806,1.98048,1.98057,8990762.0
2008-10-31 12:43:00,1.9807,1.98073,1.9799,1.9799,4427326.0
2008-10-31 12:44:00,1.97944,1.97944,1.97875,1.97875,7136097.0
2008-10-31 12:45:00,1.97856,1.97856,1.97648,1.97648,18670232.0
2008-10-31 12:46:00,1.97599,1.97599,1.97516,1.97516,5263465.0
2008-10-31 12:47:00,1.97515,1.97751,1.97515,1.97624,8719469.0
2008-10-31 12:48:00,1.97621,1.97782,1.97621,1.97782,4950416.0
2008-10-31 12:49:00,1.97795,1.97882,1.97795,1.97882,12194557.0
2008-10-31 12:50:00,1.97906,1.98003,1.97906,1.98003,6729807.0
2008-10-31 12:51:00,1.98014,1.98101,1.98014,1.98101,9049986.0
2008-10-31 12:52:00,1.98114,1.98239,1.98114,1.98239,7268998.0
2008-10-31 12:53:00,1.9826,1.98304,1.9826,1.98304,7448340.0
2008-10-31 12:54:00,1.98322,1.9838,1.98282,1.98282,6612725.0
2008-10-31 12:55:00,1.98238,1.98238,1.9816,1.98167,4880813.0
2008-10-31 12:56:00,1.98172,1.98228,1.98172,1.98192,12089048.0
2008-10-31 12:57:00,1.98172,1.98177,1.98088,1.98088,7592588.0
2008-10-31 12:58:00,1.98115,1.98115,1.98054,1.98054,6095543.0
2008-10-31 12:59:00,1.98036,1.98036,1.97945,1.97945,3897931.0
2008-10-31 13:00:00,1.97899,1.97899,1.97755,1.97755,6079110.0
2008-10-31 13:01:00,1.97717,1.97741,1.9765,1.9765,11307150.0
2008-10-31 13:02:00,1.9767,1.9773,1.9767,1.9773,6848775.0
2008-10-31 13:03:00,1.97752,1.97837,1.97752,1.97837,7459378.0
2008-10-31 13:04:00,1.97872,1.97872,1.97712,1.97712,3491589.0
2008-10-31 13:05:00,1.97733,1.97819,1.97713,1.97759,3101687.0
2008-10-31 13:06:00,1.97767,1.97829,1.97767,1.97829,7331832.0
2008-10-31 13:07:00,1.97834,1.979,1.97603,1.97603,11738607.0
2008-10-31 13:08:00,1.97578,1.97669,1.97507,1.97507,4111515.0
2008-10-31 13:09:00,1.97483,1.97502,1.97457,1.97502,17162971.0
2008-10-31 13:10:00,1.97513,1.97529,1.97489,1.97524,7035206.0
2008-10-31 13:11:00,1.97545,1.97583,1.97508,1.97583,14159577.0
2008-10-31 13:12:00,1.97637,1.97695,1.97632,1.97632,6827727.0
2008-10-31 13:13:00,1.97633,1.97747,1.97633,1.97747,4454822.0
2008-10-31 13:14:00,1.97737,1.97737,1.9771,1.9771,18633812.0
2008-10-31 13:15:00,1.97705,1.97726,1.97702,1.97726,8448026.0
2008-10-31 13:16:00,1.97761,1.97869,1.9776,1.97869,8521095.0
2008-10-31 13:17:00,1.97893,1.9798,1.97893,1.9798,3225368.0
2008-10-31 13:18:00,1.98004,1.98099,1.98004,1.98099,6433573.0
2008-10-31 13:19:00,1.98109,1.9815,1.98061,1.98061,5075965.0
2008-10-31 13:20:00,1.98061,1.98061,1.97992,1.98023,6773146.0
2008-10-31 13:21:00,1.9806,1.98139,1.9806,1.98139,9740031.0
2008-10-31 13:22:00,1.98163,1.98262,1.98163,1.98262,2924607.0
2008-10-31 13:23:00,1.98259,1.98259,1.98203,1.98224,4816284.0
2008-10-31 13:24:00,1.98267,1.98375,1.98267,1.98375,3430422.0
2008-10-31 13:25:00,1.98391,1.98404,1.98377,1.98404,6947217.0
2008-10-31 13:26:00,1.98411,1.98419,1.98355,1.98355,4599012.0
2008-10-31 13:27:00,1.9832,1.98385,1.98315,1.98385,11433215.0
2008-10-31 13:28:00,1.98406,1.98427,1.98406,1.98427,13062604.0
2008-10-31 13:29:00,1.98401,1.98401,1.98301,1.98301,15943697.0
2008-10-31 13:30:00,1.98308,1.98398,1.98308,1.98398,13167221.0
2008-10-31 13:31:00,1.98447,1.98527,1.98447,1.9852,12009540.0
2008-10-31 13:32:00,1.9849,1.98519,1.98486,1.98508,6320218.0
2008-10-31 13:33:00,1.98512,1.98512,1.98483,1.98483,5056426.0
2008-10-31 13:34:00,1.98433,1.98472,1.98433,1.98437,4851686.0
2008-10-31 13:35:00,1.98406,1.98406,1.9835,1.98364,9507798.0
2008-10-31 13:36:00,1.98372,1.98418,1.98372,1.98397,14087805.0
2008-10-31 13:37:00,1.98376,1.98376,1.98184,1.98184,21393930.0
2008-10-31 13:38:00,1.98179,1.98223,1.98179,1.98223,11587935.0
2008-10-31 13:39:00,1.98231,1.98231,1.98189,1.98189,11439614.0
2008-10-31 13:40:00,1.98192,1.98207,1.98192,1.98192,2755461.0
2008-10-31 13:41:00,1.98198,1.98198,1.98151,1.98151,8045861.0
2008-10-31 13:42:00,1.98095,1.98117,1.98036,1.98036,8156100.0
2008-10-31 13:43:00,1.98008,1.98035,1.98008,1.98035,6818775.0
2008-10-31 13:44:00,1.981,1.98167,1.981,1.98167,10821599.0
2008-10-31 13:45:00,1.98172,1.9823,1.98172,1.9823,4616115.0
2008-10-31 13:46:00,1.98244,1.98286,1.98226,1.98226,11996523.0
2008-10-31 13:47:00,1.98162,1.98162,1.98002,1.98002,8344745.0
2008-10-31 13:48:00,1.97985,1.97987,1.97947,1.97985,6824330.0
2008-10-31 13:49:00,1.97973,1.97973,1.97919,1.97919,5083335.0
2008-10-31 13:50:00,1.9786,1.9786,1.97715,1.97775,8598039.0
2008-10-31 13:51:00,1.97769,1.97769,1.97724,1.97744,11789179.0
2008-10-31 13:52:00,1.97726,1.97726,1.97678,1.97678,35885490.0
2008-10-31 13:53:00,1.97691,1.97845,1.97691,1.97845,4207295.0
2008-10-31 13:54:00,1.97909,1.98056,1.97909,1.98056,5506721.0
2008-10-31 13:55:00,1.98069,1.98152,1.98069,1.9815,10122711.0
2008-10-31 13:56:00,1.98171,1.98247,1.98171,1.98229,3836301.0
2008-10-31 13:57:00,1.98223,1.98232,1.98216,1.98216,13878798.0
2008-10-31 13:58:00,1.98187,1.98187,1.98082,1.98087,12791309.0
2008-10-31 13:59:00,1.98102,1.9818,1.98099,1.9818,7102854.0
2008-10-31 14:00:00,1.98176,1.98176,1.9813,1.98158,12987124.0
2008-10-31 14:01:00,1.98172,1.98235,1.98151,1.98235,25093273.0
2008-10-31 14:02:00,1.98266,1.9835,1.98266,1.9835,40217100.0
2008-10-31 14:03:00,1.98351,1.98462,1.98351,1.98462,4362322.0
2008-10-31 14:04:00,1.98483,1.98483,1.9843,1.9843,20074892.0
2008-10-31 14:05:00,1.98404,1.98404,1.98297,1.98297,11638709.0
2008-10-31 14:06:00,1.98298,1.98322,1.98295,1.98322,7980263.0
2008-10-31 14:07:00,1.98339,1.98356,1.98322,1.98356,1624674.0
2008-10-31 14:08:00,1.98352,1.98477,1.98352,1.98477,7255773.0
2008-10-31 14:09:00,1.98528,1.98573,1.98502,1.98502,5963199.0
2008-10-31 14:10:00,1.98458,1.98458,1.9829,1.9829,7381042.0
2008-10-31 14:11:00,1.98238,1.98238,1.98077,1.98077,4213990.0
2008-10-31 14:12:00,1.98059,1.98136,1.98043,1.98136,9276704.0
2008-10-31 14:13:00,1.98143,1.98151,1.98101,1.98101,14681723.0
2008-10-31 14:14:00,1.98095,1.98125,1.98075,1.98075,8143513.0
2008-10-31 14:15:00,1.98071,1.98129,1.98071,1.98116,4780031.0
2008-10-31 14:16:00,1.98116,1.98116,1.98035,1.98035,3263236.0
2008-10-31 14:17:00,1.98036,1.98084,1.98036,1.98067,14736952.0
2008-10-31 14:18:00,1.98056,1.98071,1.98025,1.98071,11194539.0
2008-10-31 14:19:00,1.98106,1.98254,1.98106,1.98254,8252753.0
2008-10-31 14:20:00,1.98247,1.98335,1.98247,1.98335,12855463.0
2008-10-31 14:21:00,1.98345,1.98414,1.98342,1.98414,5590941.0
2008-10-31 14:22:00,1.9841,1.98421,1.98347,1.98347,2425215.0
2008-10-31 14:23:00,1.98339,1.98339,1.98232,1.98232,2547464.0
2008-10-31 14:24:00,1.98235,1.98235,1.98093,1.98093,15261010.0
2008-10-31 14:25:00,1.9812,1.98164,1.98117,1.98162,5318423.0
2008-10-31 14:26:00,1.98151,1.98151,1.98097,1.98122,8084452.0
2008-10-31 14:27:00,1.98135,1.98194,1.98135,1.98194,6835568.0
2008-10-31 14:28:00,1.98233,1.98309,1.98233,1.98281,21648423.0
2008-10-31 14:29:00,1.98273,1.98273,1.98182,1.98226,5171120.0
2008-10-31 14:30:00,1.98192,1.98192,1.98095,1.98116,15960926.0
2008-10-31 14:31:00,1.98101,1.98152,1.98012,1.98152,2866518.0
2008-10-31 14:32:00,1.9822,1.98267,1.9822,1.98263,10149156.0
2008-10-31 14:33:00,1.98238,1.98238,1.98178,1.98189,13928068.0
2008-10-31 14:34:00,1.98187,1.98297,1.98175,1.98297,6614357.0
2008-10-31 14:35:00,1.98315,1.98327,1.98298,1.98321,12543815.0
2008-10-31 14:36:00,1.9833,1.9834,1.98302,1.9834,10521933.0
2008-10-31 14:37:00,1.98366,1.98463,1.98366,1.98463,6730201.0
2008-10-31 14:38:00,1.985,1.9854,1.985,1.9854,8489564.0
2008-10-31 14:39:00,1.98608,1.98697,1.98608,1.98641,8487949.0
2008-10-31 14:40:00,1.98654,1.98709,1.98654,1.98709,7102395.0
2008-10-31 14:41:00,1.98758,1.98837,1.98758,1.98836,7222279.0
2008-10-31 14:42:00,1.98892,1.99029,1.98891,1.99029,10347991.0
2008-10-31 14:43:00,1.99039,1.99168,1.99039,1.99168,14564931.0
2008-10-31 14:44:00,1.99158,1.99158,1.99126,1.99126,10712408.0
2008-10-31 14:45:00,1.99091,1.99091,1.99065,1.99074,17170986.0
2008-10-31 14:46:00,1.99095,1.99153,1.99095,1.99147,16889240.0
2008-10-31 14:47:00,1.99168,1.99221,1.99168,1.99221,1498380.0
2008-10-31 14:48:00,1.9922,1.99242,1.99218,1.99242,12705286.0
2008-10-31 14:49:00,1.9926,1.99314,1.9926,1.99314,2370235.0
2008-10-31 14:50:00,1.99325,1.99356,1.99243,1.99243,4002443.0
2008-10-31 14:51:00,1.99198,1.99198,1.98942,1.98942,9696531.0
2008-10-31 14:52:00,1.98931,1.98931,1.98853,1.98869,13318864.0
2008-10-31 14:53:00,1.98849,1.98852,1.98707,1.98707,22769362.0
2008-10-31 14:54:00,1.98721,1.98769,1.98721,1.98769,4905001.0
2008-10-31 14:55:00,1.98749,1.98749,1.98657,1.98657,68096225.0
2008-10-31 14:56:00,1.98677,1.98778,1.98677,1.98773,6669545.0
2008-10-31 14:57:00,1.98785,1.98876,1.98785,1.98876,7045319.0
2008-10-31 14:58:00,1.98871,1.98945,1.98871,1.98945,5876060.0
2008-10-31 14:59:00,1.98955,1.99235,1.98955,1.99228,60786134.0
2008-10-31 15:00:00,1.99192,1.99192,1.9913,1.99171,7791749.0
2008-10-31 15:01:00,1.99202,1.99272,1.99202,1.99235,6681677.0
2008-10-31 15:02:00,1.99223,1.99223,1.9916,1.9916,6326164.0
2008-10-31 15:03:00,1.99162,1.99201,1.99162,1.992,2627725.0
2008-10-31 15:04:00,1.99167,1.99167,1.99001,1.99001,10292085.0
2008-10-31 15:05:00,1.98955,1.98955,1.98894,1.9893,8727689.0
2008-10-31 15:06:00,1.98942,1.98995,1.98942,1.98995,5631079.0
2008-10-31 15:07:00,1.99002,1.99062,1.99002,1.99062,5437716.0
2008-10-31 15:08:00,1.99074,1.99118,1.99074,1.99118,10423745.0
2008-10-31 15:09:00,1.99159,1.9931,1.99159,1.9931,9331052.0
2008-10-31 15:10:00,1.99306,1.99306,1.99273,1.99273,7660738.0
2008-10-31 15:11:00,1.9928,1.9928,1.99139,1.99139,8731215.0
2008-10-31 15:12:00,1.99113,1.99191,1.99073,1.99191,13392217.0
2008-10-31 15:13:00,1.99215,1.99241,1.99159,1.99159,7803082.0
2008-10-31 15:14:00,1.99155,1.99186,1.99155,1.99184,9994847.0
2008-10-31 15:15:00,1.99194,1.99203,1.99175,1.99175,8969735.0
2008-10-31 15:16:00,1.99146,1.99166,1.99104,1.99166,5761418.0
2008-10-31 15:17:00,1.9917,1.9917,1.99128,1.99134,6430178.0
2008-10-31 15:18:00,1.99125,1.99142,1.99009,1.99009,2809905.0
2008-10-31 15:19:00,1.98997,1.98997,1.98855,1.9887,8098128.0
2008-10-31 15:20:00,1.98866,1.98866,1.98743,1.98743,4429735.0
2008-10-31 15:21:00,1.98755,1.98872,1.98742,1.98872,10509662.0
2008-10-31 15:22:00,1.98891,1.98902,1.98877,1.98902,19744312.0
2008-10-31 15:23:00,1.9891,1.98979,1.98893,1.98979,24823256.0
2008-10-31 15:24:00,1.98956,1.99057,1.98911,1.99057,7856924.0
2008-10-31 15:25:00,1.99069,1.99069,1.98954,1.98954,17107121.0
2008-10-31 15:26:00,1.98939,1.98939,1.98869,1.98869,5735368.0
2008-10-31 15:27:00,1.98879,1.99003,1.98879,1.98925,4354944.0
2008-10-31 15:28:00,1.98876,1.98876,1.9883,1.98848,11276995.0
2008-10-31 15:29:00,1.98839,1.98839,1.98773,1.98773,4785223.0
2008-10-31 15:30:00,1.98781,1.98781,1.98704,1.98704,4310766.0
2008-10-31 15:31:00,1.98675,1.9873,1.98675,1.9873,18690924.0
2008-10-31 15:32:00,1.9875,1.98802,1.9875,1.98773,12338067.0
2008-10-31 15:33:00,1.98743,1.98743,1.98643,1.98643,4553881.0
2008-10-31 15:34:00,1.98673,1.98673,1.98611,1.98611,13508441.0
2008-10-31 15:35:00,1.98538,1.98671,1.98538,1.98671,5523427.0
2008-10-31 15:36:00,1.98687,1.98719,1.98681,1.98718,10381579.0
2008-10-31 15:37:00,1.98697,1.98698,1.98679,1.98679,9955110.0
2008-10-31 15:38:00,1.98675,1.98675,1.98598,1.98598,6577042.0
2008-10-31 15:39:00,1.98575,1.98575,1.98537,1.98552,3514596.0
2008-10-31 15:40:00,1.98554,1.9858,1.98549,1.98579,14683998.0
2008-10-31 15:41:00,1.98586,1.98637,1.98586,1.98615,13290536.0
2008-10-31 15:42:00,1.98647,1.98725,1.98625,1.98725,9104139.0
2008-10-31 15:43:00,1.98752,1.98902,1.98752,1.98902,10619164.0
2008-10-31 15:44:00,1.98953,1.99044,1.98953,1.99044,23330693.0
2008-10-31 15:45:00,1.99012,1.99012,1.98872,1.98876,4082589.0
2008-10-31 15:46:00,1.98895,1.98975,1.98895,1.98975,5131199.0
2008-10-31 15:47:00,1.98996,1.99004,1.98975,1.98999,8618528.0
2008-10-31 15:48:00,1.99013,1.99013,1.98924,1.98976,15126948.0
2008-10-31 15:49:00,1.98982,1.99,1.98968,1.99,7668976.0
2008-10-31 15:50:00,1.98985,1.98985,1.9893,1.98984,5256657.0
2008-10-31 15:51:00,1.99017,1.99093,1.99017,1.99093,10741804.0
2008-10-31 15:52:00,1.99124,1.99146,1.99057,1.99057,9060567.0
2008-10-31 15:53:00,1.99079,1.99133,1.99079,1.99133,1997957.0
2008-10-31 15:54:00,1.99177,1.99249,1.99177,1.99249,3938362.0
2008-10-31 15:55:00,1.99252,1.9927,1.99233,1.99233,11636154.0
2008-10-31 15:56:00,1.99202,1.99202,1.99082,1.99082,3477256.0
2008-10-31 15:57:00,1.99039,1.99042,1.98994,1.98994,3449781.0
2008-10-31 15:58:00,1.98947,1.98947,1.98878,1.98942,27077792.0
2008-10-31 15:59:00,1.98956,1.98956,1.98817,1.98817,7804915.0
2008-10-31 16:00:00,1.98798,1.98798,1.98593,1.98593,18806002.0
2008-10-31 16:01:00,1.98584,1.98584,1.98516,1.98516,8359828.0
2008-10-31 16:02:00,1.98506,1.98506,1.98405,1.98405,26398561.0
2008-10-31 16:03:00,1.98393,1.98404,1.98293,1.98293,6230467.0
2008-10-31 16:04:00,1.98298,1.98303,1.98265,1.98265,8515014.0
2008-10-31 16:05:00,1.98249,1.98267,1.9824,1.98267,5475833.0
2008-10-31 16:06:00,1.98261,1.98261,1.98228,1.98228,10064038.0
2008-10-31 16:07:00,1.98186,1.98186,1.98031,1.98031,4463162.0
2008-10-31 16:08:00,1.98038,1.98068,1.98003,1.98066,5061930.0
2008-10-31 16:09:00,1.98073,1.98073,1.97989,1.98031,5695172.0
2008-10-31 16:10:00,1.98042,1.98046,1.97972,1.97972,5466265.0
2008-10-31 16:11:00,1.97945,1.97945,1.97882,1.97913,13491743.0
2008-10-31 16:12:00,1.97913,1.97913,1.97857,1.97857,7770344.0
2008-10-31 16:13:00,1.97847,1.97885,1.97813,1.97879,10662109.0
2008-10-31 16:14:00,1.97923,1.97985,1.97923,1.97957,9726314.0
2008-10-31 16:15:00,1.97999,1.98011,1.97947,1.97947,7431683.0
2008-10-31 16:16:00,1.9794,1.97961,1.97934,1.97942,7762424.0
2008-10-31 16:17:00,1.97917,1.97917,1.97849,1.97849,4166868.0
2008-10-31 16:18:00,1.97828,1.97828,1.97806,1.97806,11956888.0
2008-10-31 16:19:00,1.97781,1.97781,1.97747,1.97747,2702828.0
2008-10-31 16:20:00,1.97739,1.97739,1.97619,1.97621,5382385.0
2008-10-31 16:21:00,1.97559,1.97559,1.97321,1.97321,3702170.0
2008-10-31 16:22:00,1.97306,1.97306,1.97201,1.97201,8688903.0
2008-10-31 16:23:00,1.97203,1.97203,1.97138,1.97138,6984533.0
2008-10-31 16:24:00,1.97133,1.97133,1.97068,1.97068,3900763.0
2008-10-31 16:25:00,1.97051,1.97051,1.96979,1.96979,6455228.0
2008-10-31 16:26:00,1.96975,1.96975,1.96907,1.96907,12966018.0
2008-10-31 16:27:00,1.96899,1.96899,1.96797,1.96797,4879587.0
2008-10-31 16:28:00,1.96785,1.96785,1.96724,1.96724,14306620.0
2008-10-31 16:29:00,1.96718,1.96718,1.96601,1.9667,19884819.0
2008-10-31 16:30:00,1.96693,1.96693,1.96602,1.96602,6424069.0
2008-10-31 16:31:00,1.96579,1.96579,1.96525,1.96525,5066256.0
2008-10-31 16:32:00,1.96505,1.96505,1.9635,1.9635,3945597.0
2008-10-31 16:33:00,1.96334,1.96417,1.96334,1.96417,10183360.0
2008-10-31 16:34:00,1.96457,1.96578,1.96457,1.96578,4105074.0
2008-10-31 16:35:00,1.96595,1.9663,1.96567,1.96567,8771857.0
2008-10-31 16:36:00,1.96562,1.96608,1.96559,1.96608,4592078.0
2008-10-31 16:37:00,1.96604,1.96604,1.96475,1.96483,12123857.0
2008-10-31 16:38:00,1.9645,1.9645,1.96335,1.96335,7135754.0
2008-10-31 16:39:00,1.96325,1.96325,1.96148,1.96148,21162517.0
2008-10-31 16:40:00,1.96136,1.96207,1.96127,1.96207,3281373.0
2008-10-31 16:41:00,1.96262,1.96398,1.96262,1.96398,3943887.0
2008-10-31 16:42:00,1.96454,1.96561,1.96454,1.96561,14649537.0
2008-10-31 16:43:00,1.96573,1.96643,1.96573,1.96643,5038199.0
2008-10-31 16:44:00,1.96651,1.9672,1.96651,1.9672,7627020.0
2008-10-31 16:45:00,1.96725,1.96826,1.96725,1.96826,15592697.0
2008-10-31 16:46:00,1.96838,1.96911,1.96838,1.96911,20159698.0
2008-10-31 16:47:00,1.96918,1.96964,1.96918,1.96963,3853210.0
2008-10-31 16:48:00,1.96943,1.96944,1.96829,1.96829,3476168.0
2008-10-31 16:49:00,1.96791,1.96791,1.96743,1.96769,3442277.0
2008-10-31 16:50:00,1.9677,1.96778,1.9675,1.96771,12693568.0
2008-10-31 16:51:00,1.96767,1.96801,1.96762,1.96801,3314177.0
2008-10-31 16:52:00,1.96794,1.96794,1.96642,1.96642,5864487.0
2008-10-31 16:53:00,1.96584,1.96898,1.96584,1.96898,9543514.0
2008-10-31 16:54:00,1.96892,1.96892,1.96879,1.96879,3942597.0
2008-10-31 16:55:00,1.96866,1.96866,1.96775,1.96805,8409015.0
2008-10-31 16:56:00,1.96811,1.96853,1.96811,1.96829,10870296.0
2008-10-31 16:57:00,1.96839,1.96918,1.9682,1.96918,6310784.0
2008-10-31 16:58:00,1.96944,1.96983,1.96944,1.96962,8052342.0
2008-10-31 16:59:00,1.96991,1.97268,1.96991,1.97268,8770901.0
2008-10-31 17:00:00,1.97313,1.97313,1.97127,1.97129,44852410.0
2008-10-31 17:01:00,1.97102,1.97124,1.97091,1.97103,2898693.0
2008-10-31 17:02:00,1.97089,1.97089,1.96987,1.96987,2857286.0
2008-10-31 17:03:00,1.96932,1.96932,1.96596,1.96596,7501785.0
2008-10-31 17:04:00,1.96579,1.96719,1.96579,1.96719,9213022.0
2008-10-31 17:05:00,1.96747,1.97015,1.96747,1.97015,23961108.0
2008-10-31 17:06:00,1.97027,1.9711,1.97027,1.9711,7872276.0
2008-10-31 17:07:00,1.97105,1.97205,1.97105,1.97126,8621185.0
2008-10-31 17:08:00,1.9711,1.9711,1.97005,1.97005,4945765.0
2008-10-31 17:09:00,1.97052,1.97149,1.97052,1.97053,7063201.0
2008-10-31 17:10:00,1.96996,1.96996,1.96867,1.96867,12364061.0
2008-10-31 17:11:00,1.96859,1.96859,1.96614,1.96614,2826055.0
2008-10-31 17:12:00,1.96647,1.96714,1.96647,1.96714,6604225.0
2008-10-31 17:13:00,1.96717,1.96792,1.96717,1.96792,6284173.0
2008-10-31 17:14:00,1.96802,1.96843,1.96628,1.96628,4327476.0
2008-10-31 17:15:00,1.96574,1.96574,1.96517,1.96522,7707352.0
2008-10-31 17:16:00,1.96563,1.96798,1.96563,1.96798,5708454.0
2008-10-31 17:17:00,1.96821,1.96903,1.96799,1.96872,3771499.0
2008-10-31 17:18:00,1.96838,1.96838,1.96699,1.96699,14832671.0
2008-10-31 17:19:00,1.96668,1.96668,1.96439,1.96439,7295298.0
2008-10-31 17:20:00,1.96405,1.96405,1.96228,1.96228,1955585.0
2008-10-31 17:21:00,1.96203,1.96203,1.9602,1.9602,7535789.0
2008-10-31 17:22:00,1.95995,1.95995,1.95841,1.95841,5245728.0
2008-10-31 17:23:00,1.95811,1.95811,1.95638,1.95638,19509069.0
2008-10-31 17:24:00,1.95628,1.95628,1.95557,1.95557,4276609.0
2008-10-31 17:25:00,1.95552,1.95552,1.95457,1.95457,4471736.0
2008-10-31 17:26:00,1.95445,1.95445,1.95321,1.95321,3953469.0
2008-10-31 17:27:00,1.95385,1.95524,1.95385,1.95524,3895185.0
2008-10-31 17:28:00,1.95553,1.95756,1.95553,1.95756,12207848.0
2008-10-31 17:29:00,1.95777,1.95994,1.95777,1.95994,7705413.0
2008-10-31 17:30:00,1.96041,1.96055,1.96003,1.96055,4940011.0
2008-10-31 17:31:00,1.96097,1.96247,1.96097,1.96247,6008588.0
2008-10-31 17:32:00,1.96254,1.96349,1.96254,1.96349,7603915.0
2008-10-31 17:33:00,1.96356,1.96449,1.96356,1.96444,3563121.0
2008-10-31 17:34:00,1.9641,1.9641,1.96292,1.96368,3312206.0
2008-10-31 17:35:00,1.96388,1.96403,1.96279,1.96279,6774234.0
2008-10-31 17:36:00,1.96255,1.96274,1.96158,1.96171,5505703.0
2008-10-31 17:37:00,1.96158,1.96158,1.95911,1.95911,10801911.0
2008-10-31 17:38:00,1.95889,1.95902,1.958,1.958,7652256.0
2008-10-31 17:39:00,1.9583,1.96009,1.9583,1.96009,4530609.0
2008-10-31 17:40:00,1.96017,1.96109,1.96017,1.96109,6863020.0
2008-10-31 17:41:00,1.9612,1.96218,1.9612,1.96208,9248732.0
2008-10-31 17:42:00,1.96168,1.96168,1.95989,1.95989,9269017.0
2008-10-31 17:43:00,1.95968,1.95968,1.95887,1.95887,8701420.0
2008-10-31 17:44:00,1.95864,1.95865,1.95772,1.95772,9388107.0
2008-10-31 17:45:00,1.95774,1.95774,1.95689,1.95743,6053436.0
2008-10-31 17:46:00,1.95771,1.95876,1.95769,1.95876,6705320.0
2008-10-31 17:47:00,1.95941,1.95951,1.95876,1.95905,2527326.0
2008-10-31 17:48:00,1.95834,1.95834,1.95679,1.9575,4466069.0
2008-10-31 17:49:00,1.95776,1.95933,1.95776,1.95933,5555383.0
2008-10-31 17:50:00,1.95996,1.96148,1.95996,1.96148,6533420.0
2008-10-31 17:51:00,1.96193,1.96304,1.96193,1.96262,6395584.0
2008-10-31 17:52:00,1.96284,1.96284,1.96164,1.96164,17570954.0
2008-10-31 17:53:00,1.96146,1.96174,1.96097,1.96174,2458808.0
2008-10-31 17:54:00,1.96199,1.96348,1.96199,1.96348,13296255.0
2008-10-31 17:55:00,1.96359,1.96424,1.96359,1.96424,9657768.0
2008-10-31 17:56:00,1.96428,1.96498,1.96428,1.96498,2416281.0
2008-10-31 17:57:00,1.96511,1.96581,1.96511,1.96581,8784521.0
2008-10-31 17:58:00,1.96572,1.96632,1.9657,1.9657,6377029.0
2008-10-31 17:59:00,1.96557,1.96557,1.96475,1.96475,4034181.0
2008-10-31 18:00:00,1.96462,1.96495,1.96363,1.96495,13256540.0
2008-10-31 18:01:00,1.96521,1.96716,1.96521,1.96716,6808961.0
2008-10-31 18:02:00,1.96761,1.96942,1.96761,1.96942,9315484.0
2008-10-31 18:03:00,1.9696,1.97068,1.9696,1.97038,2964991.0
2008-10-31 18:04:00,1.96996,1.96996,1.96866,1.96866,10158266.0
2008-10-31 18:05:00,1.96868,1.96868,1.96711,1.96711,8185827.0
2008-10-31 18:06:00,1.96662,1.96662,1.96557,1.96564,5913126.0
2008-10-31 18:07:00,1.96542,1.96542,1.96405,1.96405,11847321.0
2008-10-31 18:08:00,1.96424,1.96436,1.96335,1.96335,12452369.0
2008-10-31 18:09:00,1.96335,1.96395,1.96335,1.96357,21264404.0
2008-10-31 18:10:00,1.96383,1.96456,1.96383,1.96456,9871310.0
2008-10-31 18:11:00,1.96451,1.96522,1.96303,1.96303,7516935.0
2008-10-31 18:12:00,1.96316,1.96364,1.96309,1.96364,4147659.0
2008-10-31 18:13:00,1.96314,1.96314,1.96251,1.96251,5456074.0
2008-10-31 18:14:00,1.96246,1.96246,1.96172,1.96172,6747844.0
2008-10-31 18:15:00,1.96216,1.96269,1.96216,1.96269,8344388.0
2008-10-31 18:16:00,1.96253,1.96253,1.9614,1.9614,3785414.0
2008-10-31 18:17:00,1.96108,1.96108,1.95901,1.95901,4437326.0
2008-10-31 18:18:00,1.95885,1.95885,1.95795,1.95812,3294595.0
2008-10-31 18:19:00,1.95834,1.96069,1.95834,1.96069,10226795.0
2008-10-31 18:20:00,1.96091,1.9625,1.96091,1.9625,7619218.0
2008-10-31 18:21:00,1.96279,1.96462,1.96279,1.96462,12331137.0
2008-10-31 18:22:00,1.96474,1.96491,1.9628,1.9628,9968652.0
2008-10-31 18:23:00,1.96263,1.96287,1.96263,1.96266,10438515.0
2008-10-31 18:24:00,1.96256,1.96256,1.96109,1.96109,8393688.0
2008-10-31 18:25:00,1.96099,1.96099,1.95993,1.95993,4669212.0
2008-10-31 18:26:00,1.95949,1.95949,1.95845,1.95845,1631033.0
2008-10-31 18:27:00,1.95843,1.95843,1.95763,1.95763,14066740.0
2008-10-31 18:28:00,1.95718,1.95811,1.95718,1.95811,17460899.0
2008-10-31 18:29:00,1.95837,1.95903,1.95837,1.95903,6916322.0
2008-10-31 18:30:00,1.95907,1.95907,1.95707,1.95707,6444086.0
2008-10-31 18:31:00,1.95705,1.9572,1.95587,1.9572,2319051.0
2008-10-31 18:32:00,1.95682,1.95683,1.95616,1.95683,3324776.0
2008-10-31 18:33:00,1.95742,1.95802,1.95678,1.95724,4201841.0
2008-10-31 18:34:00,1.95762,1.95939,1.95762,1.95939,13020078.0
2008-10-31 18:35:00,1.95957,1.96163,1.95957,1.96163,11417544.0
2008-10-31 18:36:00,1.96151,1.96151,1.96068,1.96068,2985856.0
2008-10-31 18:37:00,1.96045,1.96055,1.95978,1.95978,18264878.0
2008-10-31 18:38:00,1.95953,1.95953,1.95903,1.95903,8878825.0
2008-10-31 18:39:00,1.95888,1.95889,1.95835,1.95835,4722897.0
2008-10-31 18:40:00,1.95823,1.95823,1.95753,1.95753,2091695.0
2008-10-31 18:41:00,1.95746,1.95746,1.95635,1.95655,22650391.0
2008-10-31 18:42:00,1.95648,1.95648,1.95514,1.95514,17912987.0
2008-10-31 18:43:00,1.95547,1.95597,1.95529,1.95597,7008371.0
2008-10-31 18:44:00,1.95638,1.95713,1.95638,1.95713,1846484.0
2008-10-31 18:45:00,1.95718,1.95718,1.95636,1.95636,3146835.0
2008-10-31 18:46:00,1.95657,1.9568,1.95644,1.95645,4883894.0
2008-10-31 18:47:00,1.95645,1.95683,1.95628,1.95683,5639622.0
2008-10-31 18:48:00,1.95709,1.95787,1.95709,1.95787,8098329.0
2008-10-31 18:49:00,1.95766,1.95766,1.95607,1.95607,4517422.0
2008-10-31 18:50:00,1.95628,1.9568,1.95602,1.9568,16208489.0
2008-10-31 18:51:00,1.95673,1.95677,1.95644,1.95665,17519861.0
2008-10-31 18:52:00,1.95656,1.95663,1.95625,1.95663,13154876.0
2008-10-31 18:53:00,1.95657,1.95666,1.95567,1.95567,2530167.0
2008-10-31 18:54:00,1.95545,1.95608,1.95521,1.95608,12322708.0
2008-10-31 18:55:00,1.95629,1.95629,1.95575,1.9559,4150579.0
2008-10-31 18:56:00,1.95572,1.95572,1.95531,1.95533,5254125.0
2008-10-31 18:57:00,1.95503,1.95523,1.95404,1.95523,8630589.0
2008-10-31 18:58:00,1.95503,1.95503,1.9537,1.9537,3743540.0
2008-10-31 18:59:00,1.95348,1.9535,1.95271,1.95271,5726226.0
2008-10-31 19:00:00,1.95258,1.95258,1.952,1.952,12833111.0
2008-10-31 19:01:00,1.95189,1.95189,1.95044,1.95044,6521508.0
2008-10-31 19:02:00,1.95034,1.95063,1.94995,1.94995,13339369.0
2008-10-31 19:03:00,1.95029,1.95137,1.95029,1.95137,3525776.0
2008-10-31 19:04:00,1.95165,1.9524,1.95165,1.9524,12723508.0
2008-10-31 19:05:00,1.95253,1.95288,1.9523,1.9523,8360611.0
2008-10-31 19:06:00,1.95235,1.95272,1.95235,1.95272,10460222.0
2008-10-31 19:07:00,1.95282,1.953,1.95232,1.95232,6791714.0
2008-10-31 19:08:00,1.95193,1.95193,1.95117,1.95117,11922739.0
2008-10-31 19:09:00,1.95114,1.95179,1.95114,1.95179,7055269.0
2008-10-31 19:10:00,1.95234,1.95302,1.95234,1.95274,6873754.0
2008-10-31 19:11:00,1.95286,1.95327,1.95266,1.95266,4928301.0
2008-10-31 19:12:00,1.95267,1.9534,1.95203,1.9534,19802115.0
2008-10-31 19:13:00,1.95339,1.95339,1.9524,1.9524,3438936.0
2008-10-31 19:14:00,1.95206,1.95206,1.95121,1.95121,6257402.0
2008-10-31 19:15:00,1.95096,1.95096,1.95004,1.95004,8770938.0
2008-10-31 19:16:00,1.94987,1.94987,1.94943,1.94953,16229284.0
2008-10-31 19:17:00,1.94969,1.95018,1.94969,1.95018,8415988.0
2008-10-31 19:18:00,1.95059,1.95059,1.95022,1.95022,20406294.0
2008-10-31 19:19:00,1.95026,1.95043,1.95018,1.95018,5613686.0
2008-10-31 19:20:00,1.94975,1.94975,1.94909,1.94947,15970275.0
2008-10-31 19:21:00,1.95008,1.95112,1.95008,1.95044,5322215.0
2008-10-31 19:22:00,1.95014,1.95014,1.94935,1.94936,16020413.0
2008-10-31 19:23:00,1.94934,1.94989,1.94842,1.94989,8972434.0
2008-10-31 19:24:00,1.95006,1.95036,1.9494,1.9494,21639605.0
2008-10-31 19:25:00,1.94921,1.94921,1.94829,1.9483,4383360.0
2008-10-31 19:26:00,1.94823,1.94823,1.94805,1.94812,4390722.0
2008-10-31 19:27:00,1.94798,1.94814,1.94749,1.94749,1710824.0
2008-10-31 19:28:00,1.94715,1.94715,1.94662,1.94707,4156500.0
2008-10-31 19:29:00,1.94712,1.94717,1.94691,1.94717,8279218.0
2008-10-31 19:30:00,1.94706,1.94706,1.94631,1.94631,6541700.0
2008-10-31 19:31:00,1.94626,1.94626,1.9447,1.9447,10402084.0
2008-10-31 19:32:00,1.94451,1.94451,1.9438,1.9438,11524244.0
2008-10-31 19:33:00,1.94361,1.94365,1.94308,1.94308,6628962.0
2008-10-31 19:34:00,1.9429,1.9429,1.94237,1.94237,5963803.0
2008-10-31 19:35:00,1.94233,1.94233,1.94142,1.94156,9787158.0
2008-10-31 19:36:00,1.94157,1.94239,1.94155,1.94239,6720561.0
2008-10-31 19:37:00,1.94261,1.94325,1.94261,1.94325,2851999.0
2008-10-31 19:38:00,1.94345,1.94382,1.94345,1.94382,11020047.0
2008-10-31 19:39:00,1.94423,1.94492,1.94423,1.94431,12612470.0
2008-10-31 19:40:00,1.94431,1.94487,1.94427,1.94473,6896339.0
2008-10-31 19:41:00,1.94524,1.94622,1.94524,1.94622,4415795.0
2008-10-31 19:42:00,1.94662,1.94682,1.9464,1.94676,5690600.0
2008-10-31 19:43:00,1.94652,1.94652,1.94444,1.94444,5792360.0
2008-10-31 19:44:00,1.9439,1.9439,1.94285,1.94285,6694223.0
2008-10-31 19:45:00,1.94266,1.94279,1.94253,1.94253,2845507.0
2008-10-31 19:46:00,1.94237,1.94263,1.94222,1.94263,13568737.0
2008-10-31 19:47:00,1.94278,1.94309,1.94278,1.94298,8313384.0
2008-10-31 19:48:00,1.9429,1.94305,1.94206,1.94305,7538573.0
2008-10-31 19:49:00,1.9431,1.9431,1.94193,1.94193,11514211.0
2008-10-31 19:50:00,1.94183,1.94183,1.94116,1.94116,9519486.0
2008-10-31 19:51:00,1.941,1.941,1.93791,1.93791,18017960.0
2008-10-31 19:52:00,1.93793,1.93793,1.93755,1.93755,6607354.0
2008-10-31 19:53:00,1.93725,1.93725,1.93644,1.93644,5898367.0
2008-10-31 19:54:00,1.93634,1.93634,1.93588,1.93588,10636307.0
2008-10-31 19:55:00,1.93549,1.93607,1.93549,1.93607,2781778.0
2008-10-31 19:56:00,1.93612,1.93647,1.93567,1.93647,3461334.0
2008-10-31 19:57:00,1.93694,1.93777,1.93694,1.93777,14664917.0
2008-10-31 19:58:00,1.93765,1.93765,1.93691,1.93691,12869543.0
2008-10-31 19:59:00,1.93676,1.93695,1.93649,1.93695,6288596.0
2008-10-31 20:00:00,1.93725,1.93775,1.93725,1.93775,4126191.0
2008-10-31 20:01:00,1.93788,1.93818,1.93788,1.93796,7857076.0
2008-10-31 20:02:00,1.93774,1.93854,1.93774,1.93854,5910576.0
2008-10-31 20:03:00,1.93908,1.94051,1.93908,1.94051,3599728.0
2008-10-31 20:04:00,1.94083,1.94127,1.94083,1.94122,5103032.0
2008-10-31 20:05:00,1.94121,1.94146,1.94121,1.94146,10489544.0
2008-10-31 20:06:00,1.94116,1.94132,1.94005,1.94005,11355536.0
2008-10-31 20:07:00,1.93972,1.93972,1.93935,1.93947,6797292.0
2008-10-31 20:08:00,1.93964,1.93977,1.93956,1.93964,13260331.0
2008-10-31 20:09:00,1.93946,1.93946,1.93724,1.93724,6614623.0
2008-10-31 20:10:00,1.93706,1.93849,1.93607,1.9375,8612889.0
2008-10-31 20:11:00,1.93781,1.93835,1.93781,1.93798,14286427.0
2008-10-31 20:12:00,1.93789,1.93823,1.93764,1.93823,9651991.0
2008-10-31 20:13:00,1.93834,1.9392,1.93834,1.9392,15170366.0
2008-10-31 20:14:00,1.93902,1.93902,1.93845,1.93847,6209447.0
2008-10-31 20:15:00,1.93841,1.93888,1.93821,1.93888,12761861.0
2008-10-31 20:16:00,1.93892,1.93892,1.93822,1.93822,8381647.0
2008-10-31 20:17:00,1.93804,1.93808,1.93775,1.93775,16049592.0
2008-10-31 20:18:00,1.93774,1.938,1.93744,1.93744,7189064.0
2008-10-31 20:19:00,1.93683,1.93683,1.93592,1.93592,10869153.0
2008-10-31 20:20:00,1.93621,1.93656,1.93621,1.9365,2805242.0
2008-10-31 20:21:00,1.93667,1.93749,1.93667,1.93749,3976615.0
2008-10-31 20:22:00,1.93789,1.93938,1.93789,1.93938,5525176.0
2008-10-31 20:23:00,1.9396,1.93981,1.93946,1.93981,5601848.0
2008-10-31 20:24:00,1.93998,1.94085,1.93938,1.94085,5434775.0
2008-10-31 20:25:00,1.94128,1.94257,1.94128,1.94257,5506812.0
2008-10-31 20:26:00,1.94283,1.94337,1.94283,1.94337,5281801.0
2008-10-31 20:27:00,1.94341,1.94421,1.94338,1.94421,3712500.0
2008-10-31 20:28:00,1.94437,1.94437,1.94385,1.94385,4980005.0
2008-10-31 20:29:00,1.94349,1.94349,1.94223,1.94223,4382503.0
2008-10-31 20:30:00,1.94228,1.94228,1.94096,1.94096,5772526.0
2008-10-31 20:31:00,1.94098,1.94098,1.94028,1.94028,3372524.0
2008-10-31 20:32:00,1.94016,1.94016,1.93898,1.93898,5946946.0
2008-10-31 20:33:00,1.93903,1.93917,1.93885,1.93917,8298014.0
2008-10-31 20:34:00,1.93919,1.94025,1.939,1.94025,6754014.0
2008-10-31 20:35:00,1.9409,1.94171,1.9409,1.94154,3144678.0
2008-10-31 20:36:00,1.94153,1.94153,1.94117,1.94117,4039310.0
2008-10-31 20:37:00,1.94091,1.94091,1.9403,1.9403,3957731.0
2008-10-31 20:38:00,1.94014,1.94014,1.93914,1.93914,11978095.0
2008-10-31 20:39:00,1.93874,1.93874,1.93768,1.93772,8599892.0
2008-10-31 20:40:00,1.9377,1.93778,1.937,1.937,17096907.0
2008-10-31 20:41:00,1.93712,1.93761,1.93706,1.93761,2921247.0
2008-10-31 20:42:00,1.93777,1.93845,1.93777,1.93845,12519187.0
2008-10-31 20:43:00,1.93863,1.93864,1.93814,1.93853,5165896.0
2008-10-31 20:44:00,1.9385,1.93873,1.93822,1.93873,7526976.0
2008-10-31 20:45:00,1.93923,1.94034,1.93923,1.94034,4502971.0
2008-10-31 20:46:00,1.94059,1.94159,1.94059,1.94128,29759180.0
2008-10-31 20:47:00,1.94137,1.94188,1.94137,1.94188,939495.0
2008-10-31 20:48:00,1.94225,1.94334,1.94225,1.94334,3008540.0
2008-10-31 20:49:00,1.94341,1.94341,1.94277,1.94277,6069383.0
2008-10-31 20:50:00,1.94263,1.94323,1.94263,1.94323,7550126.0
2008-10-31 20:51:00,1.94308,1.94308,1.94248,1.94248,10558312.0
2008-10-31 20:52:00,1.94264,1.94297,1.94251,1.94277,5475200.0
2008-10-31 20:53:00,1.94259,1.94259,1.94219,1.94219,7341220.0
2008-10-31 20:54:00,1.94161,1.94171,1.94048,1.94048,10369368.0
2008-10-31 20:55:00,1.94023,1.94023,1.93983,1.93996,6027083.0
2008-10-31 20:56:00,1.93993,1.93994,1.93962,1.93962,3324528.0
2008-10-31 20:57:00,1.93953,1.93953,1.93871,1.93871,28115749.0
2008-10-31 20:58:00,1.93859,1.93859,1.93787,1.938,8611904.0
2008-10-31 20:59:00,1.93814,1.93891,1.93814,1.93891,7901469.0
2008-10-31 21:00:00,1.93899,1.93961,1.93899,1.93961,7894629.0
2008-10-31 21:01:00,1.93972,1.94119,1.93947,1.94119,15991289.0
2008-10-31 21:02:00,1.9414,1.94153,1.94108,1.94108,6103199.0
2008-10-31 21:03:00,1.94082,1.94082,1.94026,1.94031,4556591.0
2008-10-31 21:04:00,1.94031,1.94069,1.94031,1.94069,15233755.0
2008-10-31 21:05:00,1.94093,1.94116,1.94038,1.94038,15334178.0
2008-10-31 21:06:00,1.94007,1.94007,1.93843,1.93843,5930328.0
2008-10-31 21:07:00,1.9383,1.9383,1.93716,1.93739,7015074.0
2008-10-31 21:08:00,1.93766,1.9387,1.93766,1.9387,14765145.0
2008-10-31 21:09:00,1.93892,1.93918,1.93892,1.9391,4891386.0
2008-10-31 21:10:00,1.9391,1.93953,1.93904,1.93953,4048786.0
2008-10-31 21:11:00,1.9398,1.93995,1.93959,1.93961,15506979.0
2008-10-31 21:12:00,1.93954,1.93958,1.93851,1.93851,2196920.0
2008-10-31 21:13:00,1.938,1.938,1.93706,1.93706,9413821.0
2008-10-31 21:14:00,1.93672,1.93672,1.93611,1.93611,5952057.0
2008-10-31 21:15:00,1.93589,1.93589,1.93453,1.93453,9648800.0
2008-10-31 21:16:00,1.93384,1.93384,1.93338,1.93349,3330588.0
2008-10-31 21:17:00,1.93317,1.93317,1.93214,1.93214,5714721.0
2008-10-31 21:18:00,1.93207,1.93223,1.93184,1.93184,9484419.0
2008-10-31 21:19:00,1.93156,1.93156,1.93034,1.93109,13905567.0
2008-10-31 21:20:00,1.93122,1.93225,1.93122,1.93195,49881075.0
2008-10-31 21:21:00,1.93247,1.9329,1.93223,1.93224,9032481.0
2008-10-31 21:22:00,1.93214,1.93224,1.93188,1.93194,13482517.0
2008-10-31 21:23:00,1.93188,1.93192,1.93169,1.93169,4088962.0
2008-10-31 21:24:00,1.93147,1.93259,1.93147,1.93259,1525298.0
2008-10-31 21:25:00,1.93289,1.93392,1.93289,1.93392,13437130.0
2008-10-31 21:26:00,1.93384,1.93384,1.93321,1.9333,55359755.0
2008-10-31 21:27:00,1.93324,1.93324,1.93267,1.93267,7208923.0
2008-10-31 21:28:00,1.93235,1.93254,1.93229,1.93254,10815772.0
2008-10-31 21:29:00,1.93268,1.93305,1.93268,1.93303,4329276.0
2008-10-31 21:30:00,1.93298,1.93298,1.93263,1.93285,15742085.0
2008-10-31 21:31:00,1.93302,1.93337,1.93302,1.93334,7918034.0
2008-10-31 21:32:00,1.93333,1.93342,1.93326,1.93342,6031360.0
2008-10-31 21:33:00,1.93351,1.93362,1.93313,1.93313,7214214.0
2008-10-31 21:34:00,1.93252,1.93252,1.93094,1.93094,3705753.0
2008-10-31 21:35:00,1.93077,1.93108,1.93077,1.93108,3324283.0
2008-10-31 21:36:00,1.93112,1.93118,1.93089,1.93089,37965713.0
2008-10-31 21:37:00,1.93071,1.93071,1.93025,1.93061,5688004.0
2008-10-31 21:38:00,1.93054,1.93054,1.93028,1.93034,14518486.0
2008-10-31 21:39:00,1.93022,1.93023,1.93006,1.93008,6806176.0
2008-10-31 21:40:00,1.93036,1.93104,1.93016,1.93104,4681274.0
2008-10-31 21:41:00,1.93122,1.93157,1.93111,1.93157,5725792.0
2008-10-31 21:42:00,1.93169,1.93242,1.93169,1.93225,3094519.0
2008-10-31 21:43:00,1.93234,1.93321,1.93234,1.93295,4909372.0
2008-10-31 21:44:00,1.93303,1.93468,1.93303,1.93468,14986855.0
2008-10-31 21:45:00,1.93491,1.93581,1.93491,1.93581,11088245.0
2008-10-31 21:46:00,1.93591,1.93648,1.93591,1.93648,7194188.0
2008-10-31 21:47:00,1.93661,1.93788,1.93661,1.93788,3755934.0
2008-10-31 21:48:00,1.93788,1.93825,1.93788,1.93811,19838529.0
2008-10-31 21:49:00,1.93837,1.93966,1.93837,1.93961,2690295.0
2008-10-31 21:50:00,1.93986,1.94083,1.93986,1.94083,5765622.0
2008-10-31 21:51:00,1.94089,1.94153,1.94089,1.94153,2324475.0
2008-10-31 21:52:00,1.94161,1.94223,1.94161,1.94223,18089178.0
2008-10-31 21:53:00,1.94234,1.94298,1.94234,1.94298,1922200.0
2008-10-31 21:54:00,1.94313,1.94394,1.94313,1.94394,1019541.0
2008-10-31 21:55:00,1.94406,1.94456,1.94404,1.94451,1070459.0
2008-10-31 21:56:00,1.94464,1.94528,1.94464,1.94528,3711083.0
2008-10-31 21:57:00,1.94603,1.94603,1.94363,1.94363,5219597.0
2008-10-31 21:58:00,1.94319,1.94319,1.94117,1.94117,8226785.0
2008-10-31 21:59:00,1.9405,1.9405,1.93955,1.93955,4022661.0
2008-10-31 22:00:00,1.9395,1.94004,1.93861,1.94004,18640262.0
2008-10-31 22:01:00,1.94032,1.94149,1.94032,1.94148,5316552.0
2008-10-31 22:02:00,1.94171,1.94373,1.94171,1.94373,8254153.0
2008-10-31 22:03:00,1.94386,1.94442,1.94335,1.94335,3878912.0
2008-10-31 22:04:00,1.94292,1.94292,1.94254,1.94272,2111814.0
2008-10-31 22:05:00,1.94304,1.94442,1.94304,1.94442,2478134.0
2008-10-31 22:06:00,1.94452,1.94498,1.94452,1.94487,10227079.0
2008-10-31 22:07:00,1.94505,1.94611,1.94505,1.94611,27064632.0
2008-10-31 22:08:00,1.94624,1.94624,1.94525,1.94525,56816012.0
2008-10-31 22:09:00,1.94497,1.94497,1.94458,1.94458,15951616.0
2008-10-31 22:10:00,1.94455,1.9447,1.94413,1.94413,8062346.0
2008-10-31 22:11:00,1.94404,1.94421,1.94377,1.944,8328305.0
2008-10-31 22:12:00,1.94418,1.94487,1.94418,1.94487,7846105.0
2008-10-31 22:13:00,1.94502,1.94579,1.94502,1.94579,5840096.0
2008-10-31 22:14:00,1.94612,1.94735,1.94612,1.94676,15330326.0
2008-10-31 22:15:00,1.9469,1.94845,1.9469,1.94845,6477824.0
2008-10-31 22:16:00,1.94874,1.95084,1.94874,1.95084,11272378.0
2008-10-31 22:17:00,1.95091,1.95238,1.95091,1.95238,10370442.0
2008-10-31 22:18:00,1.95229,1.9524,1.95216,1.9524,10886880.0
2008-10-31 22:19:00,1.95224,1.95239,1.95219,1.95219,6509240.0
2008-10-31 22:20:00,1.95215,1.95221,1.952,1.95221,11354147.0
2008-10-31 22:21:00,1.95245,1.95253,1.95207,1.95253,9210009.0
2008-10-31 22:22:00,1.95291,1.95345,1.95278,1.95278,22123526.0
2008-10-31 22:23:00,1.95277,1.95277,1.95195,1.95204,4613912.0
2008-10-31 22:24:00,1.95189,1.95218,1.9515,1.9515,4693321.0
2008-10-31 22:25:00,1.95115,1.95115,1.94995,1.94995,5036407.0
2008-10-31 22:26:00,1.94978,1.94978,1.94786,1.94786,5351910.0
2008-10-31 22:27:00,1.94727,1.94727,1.94599,1.94599,12515579.0
2008-10-31 22:28:00,1.94561,1.94561,1.94404,1.94484,4609920.0
2008-10-31 22:29:00,1.94519,1.94543,1.94519,1.94524,4051117.0
2008-10-31 22:30:00,1.94521,1.94534,1.945,1.945,7441936.0
2008-10-31 22:31:00,1.94497,1.94564,1.94494,1.94564,14738283.0
2008-10-31 22:32:00,1.94585,1.94604,1.94585,1.94598,2810760.0
2008-10-31 22:33:00,1.94599,1.94621,1.94581,1.94621,8054534.0
2008-10-31 22:34:00,1.94627,1.94627,1.94587,1.94587,805939.0
2008-10-31 22:35:00,1.94594,1.94594,1.94571,1.94571,10384017.0
2008-10-31 22:36:00,1.94563,1.94563,1.94503,1.94503,8434472.0
2008-10-31 22:37:00,1.9449,1.9449,1.94467,1.94472,11424093.0
2008-10-31 22:38:00,1.94455,1.94455,1.94398,1.94398,15287997.0
2008-10-31 22:39:00,1.94398,1.94409,1.94382,1.94405,5360064.0
2008-10-31 22:40:00,1.9441,1.94447,1.9441,1.94447,9677620.0
2008-10-31 22:41:00,1.9445,1.94459,1.94444,1.94453,10270491.0
2008-10-31 22:42:00,1.94465,1.94626,1.94465,1.94626,14163905.0
2008-10-31 22:43:00,1.94607,1.94642,1.9457,1.94642,8372848.0
2008-10-31 22:44:00,1.94671,1.94736,1.94671,1.94736,13480765.0
2008-10-31 22:45:00,1.94749,1.94905,1.94749,1.94905,4487115.0
2008-10-31 22:46:00,1.94912,1.94912,1.94832,1.94832,9640443.0
2008-10-31 22:47:00,1.94781,1.94781,1.94669,1.94731,2755727.0
2008-10-31 22:48:00,1.94726,1.9473,1.94701,1.94701,1677108.0
2008-10-31 22:49:00,1.94713,1.94724,1.94711,1.9472,21650040.0
2008-10-31 22:50:00,1.94717,1.94741,1.94706,1.94723,7677994.0
2008-10-31 22:51:00,1.94715,1.94742,1.94707,1.94737,7055280.0
2008-10-31 22:52:00,1.9471,1.94765,1.9471,1.94757,4138411.0
2008-10-31 22:53:00,1.94739,1.94773,1.94736,1.94773,11235232.0
2008-10-31 22:54:00,1.94767,1.94767,1.9472,1.9472,11068158.0
2008-10-31 22:55:00,1.94679,1.94679,1.94618,1.94618,17815538.0
2008-10-31 22:56:00,1.94596,1.94598,1.94578,1.94587,29604419.0
2008-10-31 22:57:00,1.94584,1.94617,1.94584,1.94597,15139416.0
2008-10-31 22:58:00,1.94623,1.94647,1.94623,1.94633,4741843.0
2008-10-31 22:59:00,1.94625,1.94788,1.94625,1.94748,5090836.0
2008-11-03 00:00:00,1.94333,1.94356,1.9431,1.9431,15955314.0
2008-11-03 00:01:00,1.9501,1.9503,1.9498,1.9503,9552355.0
2008-11-03 00:02:00,1.9431,1.94317,1.94299,1.94317,9552355.0
2008-11-03 00:03:00,1.9499,1.9514,1.9499,1.9507,3830570.0
2008-11-03 00:04:00,1.9509,1.9509,1.9507,1.9507,3830570.0
2008-11-03 00:05:00,1.94312,1.94312,1.94222,1.94222,3830570.0
2008-11-03 00:06:00,1.94209,1.94209,1.94085,1.94085,5940848.0
2008-11-03 00:07:00,1.94075,1.94088,1.94065,1.94088,4557229.0
2008-11-03 00:08:00,1.94116,1.94158,1.94116,1.94149,10390760.0
2008-11-03 00:09:00,1.9415,1.94283,1.9415,1.94283,9886264.0
2008-11-03 00:10:00,1.94304,1.94353,1.94304,1.94353,3430914.0
2008-11-03 00:11:00,1.94342,1.94342,1.94244,1.94255,12459360.0
2008-11-03 00:12:00,1.94249,1.94249,1.94177,1.94177,8519280.0
2008-11-03 00:13:00,1.94195,1.94265,1.94195,1.94265,2896162.0
2008-11-03 00:14:00,1.94271,1.94386,1.94271,1.94386,8490010.0
2008-11-03 00:15:00,1.94399,1.94478,1.94399,1.94478,5576895.0
2008-11-03 00:16:00,1.9491,1.9491,1.9489,1.9491,5139054.0
2008-11-03 00:17:00,1.94487,1.94495,1.94481,1.94495,5139054.0
2008-11-03 00:18:00,1.94479,1.94516,1.94479,1.94495,18036586.0
2008-11-03 00:19:00,1.94481,1.94481,1.94445,1.94452,5161886.0
2008-11-03 00:20:00,1.94459,1.94481,1.94459,1.94469,10115183.0
2008-11-03 00:21:00,1.94492,1.94596,1.94492,1.94596,7099594.0
2008-11-03 00:22:00,1.94607,1.94629,1.94607,1.94617,8619071.0
2008-11-03 00:23:00,1.94637,1.94695,1.94637,1.94657,12467590.0
2008-11-03 00:24:00,1.94623,1.9465,1.94623,1.94649,6023402.0
2008-11-03 00:25:00,1.94641,1.94641,1.94617,1.94638,4688892.0
2008-11-03 00:26:00,1.9465,1.94655,1.94647,1.94655,3811704.0
2008-11-03 00:27:00,1.94629,1.94632,1.94564,1.94564,13044578.0
2008-11-03 00:28:00,1.94568,1.94589,1.94541,1.9458,5726921.0
2008-11-03 00:29:00,1.94591,1.9463,1.94588,1.9463,7462793.0
2008-11-03 00:30:00,1.9463,1.94682,1.9463,1.94682,4671622.0
2008-11-03 00:31:00,1.9454,1.9455,1.9445,1.9445,10505202.0
2008-11-03 00:32:00,1.9449,1.9449,1.9445,1.9446,10505202.0
2008-11-03 00:33:00,1.9449,1.9449,1.9433,1.9437,10505202.0
2008-11-03 00:34:00,1.94682,1.94713,1.94682,1.94713,10505202.0
2008-11-03 00:35:00,1.9471,1.9471,1.947,1.947,4763519.0
2008-11-03 00:36:00,1.94698,1.94698,1.94655,1.94655,12078208.0
2008-11-03 00:37:00,1.94648,1.94648,1.94613,1.94613,2111150.0
2008-11-03 00:38:00,1.94608,1.94608,1.94552,1.9456,8206259.0
2008-11-03 00:39:00,1.94568,1.94569,1.94568,1.94569,1216724.0
2008-11-03 00:40:00,1.94581,1.94582,1.94574,1.94582,2427997.0
2008-11-03 00:41:00,1.9439,1.9441,1.9439,1.9439,4110591.0
2008-11-03 00:42:00,1.944,1.9447,1.9439,1.9447,4110591.0
2008-11-03 00:43:00,1.94589,1.94595,1.94576,1.94595,4110591.0
2008-11-03 00:44:00,1.9445,1.9448,1.9445,1.9448,14470613.0
2008-11-03 00:45:00,1.9446,1.9447,1.9446,1.9446,14470613.0
2008-11-03 00:46:00,1.94594,1.94594,1.94581,1.9459,14470613.0
2008-11-03 00:47:00,1.94599,1.94599,1.9456,1.94578,2560985.0
2008-11-03 00:48:00,1.94593,1.94626,1.94593,1.94626,4242998.0
2008-11-03 00:49:00,1.94638,1.94638,1.94485,1.94575,8736900.0
2008-11-03 00:50:00,1.94584,1.94598,1.94582,1.94595,9304482.0
2008-11-03 00:51:00,1.94597,1.94597,1.94582,1.94593,15792667.0
2008-11-03 00:52:00,1.94597,1.94614,1.94595,1.94608,4911864.0
2008-11-03 00:53:00,1.94617,1.94624,1.94617,1.94619,2808241.0
2008-11-03 00:54:00,1.94618,1.94624,1.94614,1.94624,8459295.0
2008-11-03 00:55:00,1.94616,1.94687,1.94616,1.94687,5486539.0
2008-11-03 00:56:00,1.94717,1.94749,1.94717,1.94749,8913274.0
2008-11-03 00:57:00,1.94764,1.94845,1.94764,1.94806,11048854.0
2008-11-03 00:58:00,1.94785,1.94844,1.9477,1.94844,13190684.0
2008-11-03 00:59:00,1.9492,1.9494,1.9492,1.9494,8653035.0
2008-11-03 01:00:00,1.94852,1.94883,1.94852,1.94883,8653035.0
2008-11-03 01:01:00,1.94892,1.94926,1.94892,1.94919,22890561.0
2008-11-03 01:02:00,1.94935,1.9496,1.94933,1.94935,12541173.0
2008-11-03 01:03:00,1.94947,1.94979,1.94947,1.94978,9468867.0
2008-11-03 01:04:00,1.94967,1.94976,1.9496,1.9496,6974152.0
2008-11-03 01:05:00,1.94945,1.94963,1.94945,1.94945,4067210.0
2008-11-03 01:06:00,1.94934,1.94936,1.94894,1.9492,4836958.0
2008-11-03 01:07:00,1.9491,1.9491,1.94893,1.94896,6328057.0
2008-11-03 01:08:00,1.94885,1.94885,1.94831,1.94831,4877468.0
2008-11-03 01:09:00,1.94842,1.94854,1.94842,1.94853,4645135.0
2008-11-03 01:10:00,1.94846,1.94846,1.94826,1.94838,2727436.0
2008-11-03 01:11:00,1.94845,1.94865,1.94845,1.94865,1844354.0
2008-11-03 01:12:00,1.94866,1.94866,1.9485,1.9485,1213026.0
2008-11-03 01:13:00,1.94842,1.94842,1.94816,1.94838,5054728.0
2008-11-03 01:14:00,1.94839,1.94856,1.94818,1.94856,7155731.0
2008-11-03 01:15:00,1.94854,1.94854,1.94813,1.94813,4106850.0
2008-11-03 01:16:00,1.94807,1.94807,1.94751,1.94751,8874137.0
2008-11-03 01:17:00,1.94794,1.94811,1.94787,1.94811,7594633.0
2008-11-03 01:18:00,1.9476,1.9479,1.9476,1.9479,2326674.0
2008-11-03 01:19:00,1.94813,1.94829,1.94813,1.94821,2326674.0
2008-11-03 01:20:00,1.94813,1.94813,1.94752,1.94752,5006147.0
2008-11-03 01:21:00,1.94709,1.94709,1.94571,1.94571,13278263.0
2008-11-03 01:22:00,1.94538,1.94538,1.9448,1.94487,12900468.0
2008-11-03 01:23:00,1.94486,1.94497,1.94474,1.94474,3278224.0
2008-11-03 01:24:00,1.94486,1.94517,1.94481,1.94481,9914749.0
2008-11-03 01:25:00,1.94471,1.94471,1.94443,1.94443,917660.0
2008-11-03 01:26:00,1.94423,1.94461,1.94423,1.9446,10671247.0
2008-11-03 01:27:00,1.94456,1.94486,1.94437,1.94486,8634212.0
2008-11-03 01:28:00,1.94485,1.94485,1.9447,1.94472,5586919.0
2008-11-03 01:29:00,1.94477,1.94497,1.94477,1.94477,8394277.0
2008-11-03 01:30:00,1.94451,1.94451,1.94417,1.94426,7548221.0
2008-11-03 01:31:00,1.94421,1.94421,1.94383,1.94387,3617680.0
2008-11-03 01:32:00,1.94386,1.94387,1.94355,1.94355,3912764.0
2008-11-03 01:33:00,1.94343,1.94348,1.94306,1.94348,11142313.0
2008-11-03 01:34:00,1.94346,1.94386,1.94346,1.94386,7139993.0
2008-11-03 01:35:00,1.94376,1.94421,1.94376,1.94421,4304034.0
2008-11-03 01:36:00,1.94425,1.94464,1.944,1.94464,3784682.0
2008-11-03 01:37:00,1.94462,1.94462,1.94414,1.94414,8053907.0
2008-11-03 01:38:00,1.94437,1.94474,1.94437,1.94459,2483223.0
2008-11-03 01:39:00,1.94459,1.94459,1.94445,1.94445,6518106.0
2008-11-03 01:40:00,1.94435,1.94435,1.94404,1.94404,14136407.0
2008-11-03 01:41:00,1.9491,1.9491,1.949,1.949,6525393.0
2008-11-03 01:42:00,1.94403,1.94403,1.94347,1.94347,6525393.0
2008-11-03 01:43:00,1.94349,1.94365,1.94342,1.94365,6029515.0
2008-11-03 01:44:00,1.94365,1.9439,1.94363,1.9439,10981292.0
2008-11-03 01:45:00,1.94392,1.94424,1.94392,1.94424,3867528.0
2008-11-03 01:47:00,1.94431,1.94431,1.94358,1.94372,5126948.0
2008-11-03 01:48:00,1.94403,1.94446,1.94403,1.94446,12239457.0
2008-11-03 01:49:00,1.94461,1.94545,1.94461,1.94545,4402155.0
2008-11-03 01:50:00,1.94569,1.94602,1.94569,1.94602,5689694.0
2008-11-03 01:51:00,1.94603,1.94622,1.94597,1.94599,7489323.0
2008-11-03 01:52:00,1.94609,1.94634,1.94605,1.9461,3695900.0
2008-11-03 01:53:00,1.94624,1.94676,1.94624,1.94663,5795214.0
2008-11-03 01:54:00,1.94656,1.94656,1.94593,1.94593,4806484.0
2008-11-03 01:55:00,1.94582,1.94618,1.94566,1.94618,8256652.0
2008-11-03 01:56:00,1.94623,1.94652,1.94601,1.94652,6350848.0
2008-11-03 01:57:00,1.94658,1.94685,1.9465,1.94665,2998475.0
2008-11-03 01:58:00,1.9469,1.94721,1.9469,1.94721,5750036.0
2008-11-03 01:59:00,1.94728,1.94775,1.94725,1.94775,30147224.0
2008-11-03 02:00:00,1.94832,1.94861,1.94832,1.94861,32360696.0
2008-11-03 02:01:00,1.94862,1.94887,1.94861,1.94862,5840563.0
2008-11-03 02:02:00,1.9484,1.9487,1.9484,1.94864,3038586.0
2008-11-03 02:03:00,1.9485,1.9485,1.94794,1.94832,5937035.0
2008-11-03 02:04:00,1.9486,1.94912,1.9486,1.94876,7571437.0
2008-11-03 02:05:00,1.94863,1.94869,1.94847,1.94849,4486172.0
2008-11-03 02:06:00,1.94853,1.9489,1.94853,1.94884,6113095.0
2008-11-03 02:07:00,1.94853,1.94853,1.94825,1.94825,4097906.0
2008-11-03 02:08:00,1.94824,1.94835,1.94715,1.94715,7793261.0
2008-11-03 02:09:00,1.94698,1.94698,1.94639,1.94679,5672109.0
2008-11-03 02:10:00,1.94687,1.94707,1.94685,1.94686,4137750.0
2008-11-03 02:11:00,1.94686,1.9469,1.94664,1.94672,11683329.0
2008-11-03 02:12:00,1.94661,1.94715,1.94661,1.94715,4838113.0
2008-11-03 02:13:00,1.94707,1.94707,1.9467,1.94685,13628294.0
2008-11-03 02:14:00,1.94694,1.94729,1.94694,1.94729,3063408.0
2008-11-03 02:15:00,1.94739,1.94775,1.94739,1.94775,4751706.0
2008-11-03 02:16:00,1.94778,1.9482,1.94778,1.94816,14330912.0
2008-11-03 02:17:00,1.9487,1.9487,1.94856,1.94859,5120578.0
2008-11-03 02:18:00,1.94854,1.94869,1.94843,1.94843,6225324.0
2008-11-03 02:19:00,1.94839,1.94839,1.94782,1.94782,15182477.0
2008-11-03 02:20:00,1.94791,1.94829,1.94789,1.94819,9741406.0
2008-11-03 02:21:00,1.9484,1.94906,1.9484,1.94897,2458465.0
2008-11-03 02:22:00,1.9459,1.9462,1.9459,1.9462,13308252.0
2008-11-03 02:23:00,1.94891,1.94891,1.94837,1.94857,13308252.0
2008-11-03 02:24:00,1.94852,1.94852,1.948,1.948,5589241.0
2008-11-03 02:25:00,1.9481,1.9481,1.94763,1.94763,3703031.0
2008-11-03 02:26:00,1.94764,1.94764,1.94714,1.94714,10775931.0
2008-11-03 02:27:00,1.94702,1.9471,1.94656,1.94681,4314915.0
2008-11-03 02:28:00,1.9459,1.9474,1.9457,1.9471,7091526.0
2008-11-03 02:29:00,1.94677,1.94688,1.94654,1.94688,7091526.0
2008-11-03 02:30:00,1.94696,1.94732,1.94696,1.94728,4658073.0
2008-11-03 02:31:00,1.94759,1.94759,1.94669,1.94672,6049724.0
2008-11-03 02:32:00,1.94688,1.94739,1.94688,1.94739,9177523.0
2008-11-03 02:33:00,1.94742,1.94742,1.94718,1.94742,11590362.0
2008-11-03 02:34:00,1.9472,1.9477,1.9469,1.9472,10715169.0
2008-11-03 02:35:00,1.9474,1.94767,1.9474,1.94766,10715169.0
2008-11-03 02:36:00,1.94754,1.94762,1.94747,1.94747,3304661.0
2008-11-03 02:37:00,1.9475,1.94758,1.94742,1.94756,12678595.0
2008-11-03 02:38:00,1.94767,1.94782,1.94755,1.9477,13532677.0
2008-11-03 02:39:00,1.94786,1.94797,1.9478,1.94797,5222350.0
2008-11-03 02:40:00,1.948,1.94817,1.948,1.94813,2584331.0
2008-11-03 02:41:00,1.94822,1.94829,1.94813,1.94828,3716658.0
2008-11-03 02:42:00,1.9484,1.94867,1.94821,1.94867,7652794.0
2008-11-03 02:43:00,1.94833,1.94867,1.94833,1.94862,9393603.0
2008-11-03 02:44:00,1.94866,1.94886,1.94866,1.94879,3937913.0
2008-11-03 02:45:00,1.94873,1.94874,1.94848,1.94874,6561280.0
2008-11-03 02:46:00,1.94877,1.94884,1.9487,1.94884,5389414.0
2008-11-03 02:47:00,1.94873,1.94894,1.94855,1.94894,1280915.0
2008-11-03 02:48:00,1.94892,1.94961,1.94892,1.94961,15082978.0
2008-11-03 02:49:00,1.9409,1.9413,1.9407,1.9408,4626168.0
2008-11-03 02:50:00,1.9495,1.9495,1.94908,1.94908,4626168.0
2008-11-03 02:51:00,1.94889,1.94897,1.94863,1.94868,4626263.0
2008-11-03 02:52:00,1.94859,1.94859,1.94795,1.94804,6153903.0
2008-11-03 02:53:00,1.94791,1.94791,1.94716,1.94739,5242747.0
2008-11-03 02:54:00,1.94729,1.94729,1.94662,1.94662,3898409.0
2008-11-03 02:55:00,1.9468,1.94716,1.9468,1.94712,7730163.0
2008-11-03 02:56:00,1.94731,1.94798,1.94719,1.94798,10248802.0
2008-11-03 02:57:00,1.94811,1.94844,1.94811,1.94823,12219794.0
2008-11-03 02:58:00,1.94813,1.94831,1.94786,1.94786,24362028.0
2008-11-03 02:59:00,1.94776,1.94776,1.94738,1.94738,9080738.0
2008-11-03 03:00:00,1.94697,1.94734,1.94697,1.94722,12063013.0
2008-11-03 03:01:00,1.94714,1.94714,1.94613,1.94613,12982957.0
2008-11-03 03:02:00,1.94608,1.94608,1.94533,1.94533,11757854.0
2008-11-03 03:03:00,1.94537,1.9454,1.94526,1.94526,8316174.0
2008-11-03 03:04:00,1.94508,1.94508,1.94447,1.94447,5451648.0
2008-11-03 03:05:00,1.94457,1.94475,1.94444,1.94444,8659324.0
2008-11-03 03:06:00,1.94428,1.94437,1.94425,1.94437,3115766.0
2008-11-03 03:07:00,1.94441,1.94474,1.94439,1.94474,4667297.0
2008-11-03 03:08:00,1.94482,1.94482,1.9445,1.9445,16992326.0
2008-11-03 03:09:00,1.94445,1.94463,1.94436,1.94463,8786930.0
2008-11-03 03:10:00,1.94476,1.94509,1.94354,1.94509,8142497.0
2008-11-03 03:11:00,1.94515,1.94523,1.94499,1.94522,3306098.0
2008-11-03 03:12:00,1.94521,1.94544,1.94521,1.94536,2790350.0
2008-11-03 03:13:00,1.9378,1.9378,1.9371,1.9378,6558276.0
2008-11-03 03:14:00,1.9376,1.9389,1.9371,1.9389,6558276.0
2008-11-03 03:15:00,1.94534,1.94543,1.94522,1.94522,6558276.0
2008-11-03 03:16:00,1.94524,1.94555,1.94524,1.94546,3780895.0
2008-11-03 03:17:00,1.94528,1.94528,1.94499,1.94499,18050052.0
2008-11-03 03:18:00,1.94481,1.94507,1.94475,1.94507,10690441.0
2008-11-03 03:19:00,1.94509,1.94513,1.94507,1.94507,2505155.0
2008-11-03 03:20:00,1.9408,1.9411,1.9397,1.9409,1932757.0
2008-11-03 03:21:00,1.9408,1.9411,1.9399,1.9399,1932757.0
2008-11-03 03:22:00,1.9451,1.94554,1.9451,1.94554,1932757.0
2008-11-03 03:23:00,1.94562,1.94595,1.94548,1.94595,11710497.0
2008-11-03 03:24:00,1.9397,1.9414,1.9397,1.9414,8757149.0
2008-11-03 03:25:00,1.94578,1.94578,1.9455,1.94554,8757149.0
2008-11-03 03:26:00,1.94571,1.9461,1.94571,1.9461,4984065.0
2008-11-03 03:27:00,1.94634,1.94649,1.94609,1.94616,11008456.0
2008-11-03 03:28:00,1.94614,1.94614,1.9455,1.9455,8468911.0
2008-11-03 03:29:00,1.94559,1.94559,1.94352,1.94352,5274941.0
2008-11-03 03:30:00,1.94356,1.9439,1.94342,1.9439,7924810.0
2008-11-03 03:31:00,1.94398,1.94599,1.94398,1.94589,5995520.0
2008-11-03 03:32:00,1.94577,1.94577,1.94548,1.94564,13192332.0
2008-11-03 03:33:00,1.94601,1.94601,1.94562,1.94562,3947498.0
2008-11-03 03:34:00,1.94554,1.94562,1.94538,1.94538,5114970.0
2008-11-03 03:35:00,1.94519,1.94519,1.94463,1.94463,6522364.0
2008-11-03 03:36:00,1.94479,1.94479,1.94442,1.94442,11967354.0
2008-11-03 03:37:00,1.94432,1.94434,1.94377,1.94385,8568516.0
2008-11-03 03:38:00,1.94373,1.94373,1.94289,1.94289,6551253.0
2008-11-03 03:39:00,1.9425,1.94264,1.94232,1.94264,9370246.0
2008-11-03 03:40:00,1.94271,1.94289,1.94247,1.94251,4736546.0
2008-11-03 03:41:00,1.94257,1.94273,1.9421,1.9421,16432749.0
2008-11-03 03:42:00,1.9424,1.94266,1.9424,1.94247,5012245.0
2008-11-03 03:43:00,1.94245,1.94246,1.94189,1.94189,8990997.0
2008-11-03 03:44:00,1.94195,1.94195,1.94158,1.94158,5151868.0
2008-11-03 03:45:00,1.9415,1.9415,1.9406,1.9406,7896216.0
2008-11-03 03:46:00,1.94032,1.94032,1.93949,1.93949,2809896.0
2008-11-03 03:47:00,1.93935,1.9399,1.93935,1.93975,9154611.0
2008-11-03 03:48:00,1.93977,1.94034,1.93972,1.94034,12333555.0
2008-11-03 03:49:00,1.94044,1.94044,1.94036,1.94038,3634829.0
2008-11-03 03:50:00,1.94028,1.94033,1.94001,1.94033,9126905.0
2008-11-03 03:51:00,1.94067,1.94121,1.94067,1.94121,9786905.0
2008-11-03 03:52:00,1.94142,1.94204,1.94142,1.94167,4146328.0
2008-11-03 03:53:00,1.94133,1.94133,1.94083,1.94083,6407297.0
2008-11-03 03:54:00,1.94083,1.94083,1.9405,1.9405,3989345.0
2008-11-03 03:55:00,1.9404,1.94056,1.94034,1.94056,10680458.0
2008-11-03 03:56:00,1.94066,1.94066,1.93994,1.93994,4807912.0
2008-11-03 03:57:00,1.93988,1.93988,1.93941,1.93941,9697821.0
2008-11-03 03:58:00,1.93937,1.93937,1.93872,1.93907,4991163.0
2008-11-03 03:59:00,1.93917,1.93944,1.9388,1.9388,15510172.0
2008-11-03 04:00:00,1.93876,1.93908,1.93853,1.93908,11010486.0
2008-11-03 04:01:00,1.93941,1.93941,1.93855,1.93872,2958035.0
2008-11-03 04:02:00,1.93877,1.93971,1.93877,1.93971,6658181.0
2008-11-03 04:03:00,1.93969,1.93969,1.93909,1.93918,6617090.0
2008-11-03 04:04:00,1.9393,1.93953,1.93909,1.93909,3965287.0
2008-11-03 04:05:00,1.93912,1.93933,1.93912,1.93933,6488849.0
2008-11-03 04:06:00,1.93949,1.93982,1.93949,1.93982,2332340.0
2008-11-03 04:07:00,1.93978,1.93978,1.93926,1.93926,7408956.0
2008-11-03 04:08:00,1.93925,1.93968,1.93925,1.93968,7226318.0
2008-11-03 04:09:00,1.93957,1.93957,1.93894,1.93894,6046312.0
2008-11-03 04:10:00,1.93878,1.93878,1.9383,1.9383,5860645.0
2008-11-03 04:11:00,1.93796,1.93796,1.93712,1.93712,5746199.0
2008-11-03 04:12:00,1.9371,1.93723,1.93706,1.93706,21489086.0
2008-11-03 04:13:00,1.93671,1.93671,1.93657,1.93664,8592441.0
2008-11-03 04:14:00,1.93675,1.93739,1.93675,1.93739,4866404.0
2008-11-03 04:15:00,1.93758,1.93794,1.93708,1.93794,10862737.0
2008-11-03 04:16:00,1.93804,1.93831,1.93804,1.93831,13723749.0
2008-11-03 04:17:00,1.93854,1.93888,1.93854,1.93868,5128161.0
2008-11-03 04:18:00,1.93857,1.93857,1.93817,1.93817,7922861.0
2008-11-03 04:19:00,1.93803,1.93957,1.93803,1.93957,8666237.0
2008-11-03 04:20:00,1.93978,1.94001,1.9387,1.9387,4866513.0
2008-11-03 04:21:00,1.93857,1.93945,1.93808,1.93945,12246123.0
2008-11-03 04:22:00,1.9461,1.9477,1.9457,1.9475,3858855.0
2008-11-03 04:23:00,1.93961,1.93979,1.93956,1.93979,3858855.0
2008-11-03 04:24:00,1.9398,1.9414,1.9398,1.9414,2281844.0
2008-11-03 04:25:00,1.94146,1.94203,1.94146,1.94203,5062132.0
2008-11-03 04:26:00,1.94209,1.94265,1.94182,1.94256,5238736.0
2008-11-03 04:27:00,1.94277,1.94311,1.94266,1.94304,4435401.0
2008-11-03 04:28:00,1.94342,1.94342,1.94301,1.94324,11170085.0
2008-11-03 04:29:00,1.94336,1.94336,1.94284,1.94284,5826313.0
2008-11-03 04:30:00,1.94287,1.9429,1.94269,1.9429,4678527.0
2008-11-03 04:31:00,1.94301,1.94345,1.94299,1.94345,2224205.0
2008-11-03 04:32:00,1.94341,1.94341,1.94286,1.94306,12715050.0
2008-11-03 04:33:00,1.94301,1.94301,1.94279,1.9428,4482864.0
2008-11-03 04:34:00,1.94283,1.94303,1.9427,1.94288,3377611.0
2008-11-03 04:35:00,1.94278,1.94278,1.94235,1.94274,27190037.0
2008-11-03 04:36:00,1.94278,1.94333,1.94278,1.94333,4735623.0
2008-11-03 04:37:00,1.94333,1.94333,1.94279,1.94279,9459076.0
2008-11-03 04:38:00,1.94265,1.94267,1.94225,1.94225,5909932.0
2008-11-03 04:39:00,1.94204,1.9421,1.94173,1.94173,9316291.0
2008-11-03 04:40:00,1.94174,1.94174,1.94116,1.94143,10767117.0
2008-11-03 04:41:00,1.94148,1.94149,1.94139,1.94145,2907637.0
2008-11-03 04:42:00,1.94148,1.94152,1.94132,1.94146,5954799.0
2008-11-03 04:43:00,1.9416,1.94197,1.9416,1.94194,20603100.0
2008-11-03 04:44:00,1.942,1.94239,1.942,1.94239,9149340.0
2008-11-03 04:45:00,1.94253,1.94253,1.94195,1.94201,12389739.0
2008-11-03 04:46:00,1.94212,1.94297,1.94212,1.94288,10424191.0
2008-11-03 04:47:00,1.94298,1.94393,1.94298,1.94393,4358349.0
2008-11-03 04:48:00,1.94415,1.9451,1.94415,1.9451,6567607.0
2008-11-03 04:49:00,1.94523,1.94697,1.94523,1.94695,17965940.0
2008-11-03 04:50:00,1.94698,1.94739,1.94698,1.94739,4980116.0
2008-11-03 04:51:00,1.94748,1.94801,1.94743,1.94792,9470825.0
2008-11-03 04:52:00,1.94797,1.94872,1.94797,1.94872,15706659.0
2008-11-03 04:53:00,1.94903,1.94968,1.94903,1.94968,7334134.0
2008-11-03 04:54:00,1.94991,1.94991,1.9493,1.9493,3138231.0
2008-11-03 04:55:00,1.94908,1.94932,1.94898,1.94911,26108501.0
2008-11-03 04:56:00,1.949,1.949,1.94851,1.94851,7064338.0
2008-11-03 04:57:00,1.94851,1.94851,1.94787,1.94802,4847249.0
2008-11-03 04:58:00,1.94796,1.94808,1.94779,1.94779,12889019.0
2008-11-03 04:59:00,1.94774,1.94774,1.9476,1.94764,5285116.0
2008-11-03 05:00:00,1.9476,1.9486,1.9476,1.9486,4898331.0
2008-11-03 05:01:00,1.94864,1.94872,1.94854,1.94854,4515609.0
2008-11-03 05:02:00,1.94824,1.94885,1.94824,1.94885,16207488.0
2008-11-03 05:03:00,1.9488,1.9488,1.94831,1.94831,32105433.0
2008-11-03 05:04:00,1.94839,1.94852,1.94827,1.94837,17196466.0
2008-11-03 05:05:00,1.94842,1.94874,1.94832,1.94873,11384650.0
2008-11-03 05:06:00,1.94889,1.94928,1.94883,1.94928,8108828.0
2008-11-03 05:07:00,1.94907,1.94907,1.94836,1.94836,4543709.0
2008-11-03 05:08:00,1.94846,1.94907,1.94846,1.94907,7438355.0
2008-11-03 05:09:00,1.94905,1.94928,1.94886,1.94886,7962246.0
2008-11-03 05:10:00,1.94867,1.94867,1.94829,1.94851,19919071.0
2008-11-03 05:11:00,1.94838,1.94838,1.94765,1.94765,1529791.0
2008-11-03 05:12:00,1.94759,1.94759,1.9472,1.9472,2840079.0
2008-11-03 05:13:00,1.94711,1.94711,1.94661,1.94661,9484892.0
2008-11-03 05:14:00,1.94655,1.94655,1.94602,1.94602,4740745.0
2008-11-03 05:15:00,1.94608,1.94608,1.94565,1.94565,12563619.0
2008-11-03 05:16:00,1.94559,1.94559,1.94501,1.94501,8088147.0
2008-11-03 05:17:00,1.94506,1.94506,1.94442,1.94452,14623069.0
2008-11-03 05:18:00,1.94475,1.94518,1.94475,1.94483,10764586.0
2008-11-03 05:19:00,1.94473,1.9453,1.94465,1.9453,10332715.0
2008-11-03 05:20:00,1.94528,1.94528,1.94474,1.94474,4988891.0
2008-11-03 05:21:00,1.94483,1.94538,1.94483,1.94538,15109702.0
2008-11-03 05:22:00,1.94552,1.94588,1.94542,1.94588,10890458.0
2008-11-03 05:23:00,1.94609,1.94662,1.94609,1.94662,7924900.0
2008-11-03 05:24:00,1.94652,1.94653,1.94646,1.94653,10881292.0
2008-11-03 05:25:00,1.9482,1.9483,1.9462,1.9462,8537773.0
2008-11-03 05:26:00,1.94646,1.94652,1.94633,1.94652,8537773.0
2008-11-03 05:27:00,1.94667,1.94735,1.94667,1.94735,3087390.0
2008-11-03 05:28:00,1.94742,1.94742,1.94683,1.94683,14415378.0
2008-11-03 05:29:00,1.94677,1.94677,1.94594,1.94594,6785135.0
2008-11-03 05:30:00,1.94572,1.946,1.94561,1.946,3964300.0
2008-11-03 05:31:00,1.94607,1.94607,1.94585,1.94587,4679171.0
2008-11-03 05:32:00,1.94587,1.94603,1.94587,1.94603,12889373.0
2008-11-03 05:33:00,1.94613,1.94711,1.94613,1.94711,5076751.0
2008-11-03 05:34:00,1.94701,1.94701,1.94673,1.94682,4606191.0
2008-11-03 05:35:00,1.94673,1.94673,1.94586,1.94586,4364253.0
2008-11-03 05:36:00,1.94574,1.94574,1.9455,1.94557,4294808.0
2008-11-03 05:37:00,1.94518,1.94594,1.94518,1.94594,22607322.0
2008-11-03 05:38:00,1.9461,1.94646,1.94601,1.94615,10127566.0
2008-11-03 05:39:00,1.94589,1.94596,1.9455,1.9455,10365298.0
2008-11-03 05:40:00,1.94534,1.94534,1.94509,1.94509,6383486.0
2008-11-03 05:41:00,1.9452,1.94537,1.94515,1.9453,10927310.0
2008-11-03 05:42:00,1.94538,1.94551,1.94533,1.94534,9653209.0
2008-11-03 05:43:00,1.9453,1.9453,1.94484,1.94486,11418532.0
2008-11-03 05:44:00,1.94499,1.9454,1.94499,1.94535,6345211.0
2008-11-03 05:45:00,1.94556,1.94605,1.94556,1.94605,14506364.0
2008-11-03 05:46:00,1.94613,1.94649,1.94613,1.94649,6256797.0
2008-11-03 05:47:00,1.9466,1.94715,1.9466,1.94711,8592823.0
2008-11-03 05:48:00,1.94713,1.94733,1.94713,1.94726,7815601.0
2008-11-03 05:49:00,1.94725,1.94731,1.94715,1.94726,8789212.0
2008-11-03 05:50:00,1.94716,1.94716,1.94698,1.9471,16431414.0
2008-11-03 05:51:00,1.94712,1.94726,1.94712,1.94726,52456848.0
2008-11-03 05:52:00,1.94721,1.94726,1.9471,1.94716,28691435.0
2008-11-03 05:53:00,1.94737,1.94747,1.94726,1.94726,9638186.0
2008-11-03 05:54:00,1.9425,1.9425,1.9424,1.9424,2084920.0
2008-11-03 05:55:00,1.94736,1.94752,1.94723,1.94752,2084920.0
2008-11-03 05:56:00,1.94766,1.94864,1.94766,1.94864,3751004.0
2008-11-03 05:57:00,1.94882,1.9492,1.94882,1.94919,8061485.0
2008-11-03 05:58:00,1.94907,1.94907,1.94854,1.94854,4978045.0
2008-11-03 05:59:00,1.94854,1.94892,1.94854,1.94892,17331717.0
2008-11-03 06:00:00,1.94897,1.94918,1.94897,1.94909,3778921.0
2008-11-03 06:01:00,1.94885,1.94885,1.94715,1.94715,8982188.0
2008-11-03 06:02:00,1.94711,1.94711,1.94688,1.94688,5137399.0
2008-11-03 06:03:00,1.94678,1.94694,1.94674,1.94694,3619862.0
2008-11-03 06:04:00,1.94687,1.94721,1.94687,1.9471,1009487.0
2008-11-03 06:05:00,1.94718,1.94824,1.94718,1.94824,1078536.0
2008-11-03 06:06:00,1.94825,1.94863,1.94825,1.94857,1779816.0
2008-11-03 06:07:00,1.94862,1.94912,1.94862,1.94912,18616012.0
2008-11-03 06:08:00,1.94953,1.94954,1.9494,1.94946,2392418.0
2008-11-03 06:09:00,1.9495,1.94961,1.94941,1.94961,5952532.0
2008-11-03 06:10:00,1.94947,1.94961,1.94947,1.94948,2803268.0
2008-11-03 06:11:00,1.94936,1.94938,1.94923,1.94938,18321507.0
2008-11-03 06:12:00,1.94941,1.94955,1.94937,1.94955,3623318.0
2008-11-03 06:13:00,1.94955,1.9496,1.94904,1.94917,6812677.0
2008-11-03 06:14:00,1.94921,1.94931,1.94913,1.94916,10736100.0
2008-11-03 06:15:00,1.94914,1.94914,1.949,1.949,13929598.0
2008-11-03 06:16:00,1.94895,1.94902,1.94892,1.94893,4701113.0
2008-11-03 06:17:00,1.94902,1.94907,1.94886,1.94886,2987853.0
2008-11-03 06:18:00,1.94901,1.94905,1.94899,1.94904,6094508.0
2008-11-03 06:19:00,1.9489,1.9489,1.94872,1.94872,4769021.0
2008-11-03 06:20:00,1.94852,1.94857,1.94828,1.94833,6215686.0
2008-11-03 06:21:00,1.94834,1.94836,1.94829,1.94829,13378627.0
2008-11-03 06:22:00,1.94828,1.94828,1.94811,1.94817,5378218.0
2008-11-03 06:23:00,1.94807,1.94809,1.94789,1.94791,34754406.0
2008-11-03 06:24:00,1.94788,1.94807,1.94765,1.94807,3112915.0
2008-11-03 06:25:00,1.94794,1.94794,1.94717,1.94717,4042491.0
2008-11-03 06:26:00,1.94721,1.94721,1.9468,1.9468,7144201.0
2008-11-03 06:27:00,1.94672,1.94672,1.94638,1.94638,6338791.0
2008-11-03 06:28:00,1.9463,1.9463,1.94586,1.9459,7500270.0
2008-11-03 06:29:00,1.94587,1.94587,1.9453,1.94533,15046917.0
2008-11-03 06:30:00,1.94522,1.94522,1.94489,1.94489,4748574.0
2008-11-03 06:31:00,1.94482,1.94482,1.94368,1.94368,10191061.0
2008-11-03 06:32:00,1.9436,1.9436,1.94339,1.94351,6846082.0
2008-11-03 06:33:00,1.94359,1.94372,1.94359,1.94364,55778093.0
2008-11-03 06:34:00,1.94363,1.94363,1.94341,1.94358,13450580.0
2008-11-03 06:35:00,1.94346,1.94346,1.94288,1.94288,1565211.0
2008-11-03 06:36:00,1.94318,1.94334,1.94316,1.94316,3998986.0
2008-11-03 06:37:00,1.94307,1.94307,1.94271,1.94271,14717299.0
2008-11-03 06:38:00,1.94274,1.9434,1.94274,1.9434,9561216.0
2008-11-03 06:39:00,1.94355,1.94386,1.94355,1.9436,55392642.0
2008-11-03 06:40:00,1.94337,1.94337,1.94305,1.94305,15274129.0
2008-11-03 06:41:00,1.94327,1.94407,1.94327,1.94378,9628850.0
2008-11-03 06:42:00,1.94359,1.94377,1.94317,1.94317,5418338.0
2008-11-03 06:43:00,1.94315,1.94317,1.94309,1.94317,3396480.0
2008-11-03 06:44:00,1.94329,1.94344,1.94317,1.94341,9150985.0
2008-11-03 06:45:00,1.94343,1.94352,1.94336,1.94352,6454197.0
2008-11-03 06:46:00,1.94353,1.94353,1.94334,1.94351,9026582.0
2008-11-03 06:47:00,1.94343,1.94343,1.94332,1.94332,2430759.0
2008-11-03 06:48:00,1.94337,1.94343,1.94337,1.94338,15925828.0
2008-11-03 06:49:00,1.94345,1.94351,1.94329,1.9433,3946570.0
2008-11-03 06:50:00,1.94324,1.94324,1.94216,1.94216,4761862.0
2008-11-03 06:51:00,1.94216,1.9423,1.94213,1.9423,15092655.0
2008-11-03 06:52:00,1.9423,1.94259,1.94225,1.94259,7552837.0
2008-11-03 06:53:00,1.94255,1.94255,1.94221,1.94241,5462719.0
2008-11-03 06:54:00,1.94255,1.94275,1.94245,1.94251,14516878.0
2008-11-03 06:55:00,1.94217,1.94217,1.94186,1.94207,16892609.0
2008-11-03 06:56:00,1.94184,1.94184,1.94127,1.94136,4352046.0
2008-11-03 06:57:00,1.94104,1.94104,1.94057,1.94091,6084942.0
2008-11-03 06:58:00,1.94092,1.94206,1.93961,1.94166,17174621.0
2008-11-03 06:59:00,1.94159,1.94159,1.94121,1.94121,8556007.0
2008-11-03 07:00:00,1.94117,1.94117,1.94078,1.94078,7468308.0
2008-11-03 07:01:00,1.94068,1.94068,1.94045,1.94045,6009526.0
2008-11-03 07:02:00,1.94036,1.94036,1.93978,1.9398,25594673.0
2008-11-03 07:03:00,1.93964,1.93964,1.93909,1.93931,3609312.0
2008-11-03 07:04:00,1.93961,1.94025,1.93961,1.94022,6004867.0
2008-11-03 07:05:00,1.94042,1.94063,1.94001,1.94009,9745648.0
2008-11-03 07:06:00,1.94049,1.94049,1.93996,1.94005,7988270.0
2008-11-03 07:07:00,1.94002,1.94006,1.93964,1.94006,5842082.0
2008-11-03 07:08:00,1.94015,1.9404,1.94015,1.9404,11099991.0
2008-11-03 07:09:00,1.94059,1.94072,1.94051,1.94051,7910859.0
2008-11-03 07:10:00,1.94028,1.94028,1.93989,1.93989,5948041.0
2008-11-03 07:11:00,1.94009,1.94085,1.94009,1.94085,3261995.0
2008-11-03 07:12:00,1.94115,1.94145,1.94115,1.94144,906674.0
2008-11-03 07:13:00,1.9414,1.94142,1.94105,1.94105,29911731.0
2008-11-03 07:14:00,1.9408,1.94082,1.94051,1.94082,4260950.0
2008-11-03 07:15:00,1.9411,1.94223,1.9411,1.94223,7467979.0
2008-11-03 07:16:00,1.94249,1.94292,1.94242,1.94292,4736314.0
2008-11-03 07:17:00,1.9428,1.94283,1.94273,1.94277,12927703.0
2008-11-03 07:18:00,1.94305,1.94338,1.94299,1.94299,2902381.0
2008-11-03 07:19:00,1.94299,1.94349,1.94299,1.94302,17146633.0
2008-11-03 07:20:00,1.9428,1.9428,1.94234,1.94264,8116167.0
2008-11-03 07:21:00,1.9425,1.9425,1.9416,1.94176,12504536.0
2008-11-03 07:22:00,1.94177,1.94213,1.94177,1.94192,3935299.0
2008-11-03 07:23:00,1.94163,1.94272,1.94139,1.94272,4170256.0
2008-11-03 07:24:00,1.94302,1.94339,1.94302,1.94332,3073077.0
2008-11-03 07:25:00,1.94321,1.94344,1.94308,1.94344,6171995.0
2008-11-03 07:26:00,1.94346,1.94358,1.94346,1.94358,8152894.0
2008-11-03 07:27:00,1.94357,1.94367,1.94346,1.94367,5786655.0
2008-11-03 07:28:00,1.94371,1.94387,1.9435,1.94387,3627540.0
2008-11-03 07:29:00,1.94386,1.94423,1.94386,1.94423,5422249.0
2008-11-03 07:30:00,1.94433,1.94509,1.94433,1.94509,4562254.0
2008-11-03 07:31:00,1.94516,1.94516,1.94497,1.94497,5198337.0
2008-11-03 07:32:00,1.94477,1.94499,1.94477,1.94499,3665945.0
2008-11-03 07:33:00,1.94506,1.94517,1.94497,1.94515,5017864.0
2008-11-03 07:34:00,1.9451,1.94513,1.94506,1.94511,5324705.0
2008-11-03 07:35:00,1.94512,1.94519,1.94479,1.94519,5021504.0
2008-11-03 07:36:00,1.94538,1.94584,1.94538,1.94584,5712674.0
2008-11-03 07:37:00,1.94583,1.94583,1.94551,1.94551,5640239.0
2008-11-03 07:38:00,1.94543,1.94543,1.94478,1.94478,4114450.0
2008-11-03 07:39:00,1.94472,1.94472,1.9443,1.94465,2994174.0
2008-11-03 07:40:00,1.94455,1.94461,1.94443,1.94443,10650808.0
2008-11-03 07:41:00,1.94442,1.9445,1.94429,1.9445,7767763.0
2008-11-03 07:42:00,1.94457,1.94478,1.94454,1.94464,15465014.0
2008-11-03 07:43:00,1.94465,1.94472,1.94455,1.94472,8772918.0
2008-11-03 07:44:00,1.94461,1.94461,1.94389,1.94389,12957521.0
2008-11-03 07:45:00,1.94378,1.9439,1.94341,1.94341,5849140.0
2008-11-03 07:46:00,1.94322,1.94322,1.94273,1.94273,15058931.0
2008-11-03 07:47:00,1.94281,1.94312,1.94277,1.94312,9583946.0
2008-11-03 07:48:00,1.94322,1.94332,1.9432,1.94324,15664941.0
2008-11-03 07:49:00,1.9434,1.94393,1.94237,1.94393,7983770.0
2008-11-03 07:50:00,1.94407,1.94477,1.94407,1.94477,7057855.0
2008-11-03 07:51:00,1.94482,1.94495,1.94475,1.94495,13300231.0
2008-11-03 07:52:00,1.94487,1.94527,1.94487,1.94526,7455624.0
2008-11-03 07:53:00,1.94531,1.94611,1.94531,1.94611,12499215.0
2008-11-03 07:54:00,1.94632,1.94635,1.94628,1.94628,9546361.0
2008-11-03 07:55:00,1.94618,1.94625,1.94606,1.94606,5115308.0
2008-11-03 07:56:00,1.94624,1.94668,1.94624,1.94657,3685602.0
2008-11-03 07:57:00,1.94651,1.94651,1.94567,1.94567,6209893.0
2008-11-03 07:58:00,1.94588,1.9461,1.94588,1.94606,7573816.0
2008-11-03 07:59:00,1.94615,1.94644,1.94615,1.94636,3836891.0
2008-11-03 08:00:00,1.94664,1.94751,1.94664,1.94751,6551986.0
2008-11-03 08:01:00,1.94757,1.94805,1.94757,1.94804,13112116.0
2008-11-03 08:02:00,1.94805,1.94855,1.94805,1.94855,14385831.0
2008-11-03 08:03:00,1.94859,1.94922,1.94845,1.94919,3565811.0
2008-11-03 08:04:00,1.94929,1.94981,1.94929,1.94947,3021700.0
2008-11-03 08:05:00,1.94958,1.94963,1.94945,1.94945,9788613.0
2008-11-03 08:06:00,1.94933,1.94933,1.94906,1.9491,6457593.0
2008-11-03 08:07:00,1.94913,1.94938,1.94913,1.9492,7292081.0
2008-11-03 08:08:00,1.94921,1.9495,1.94916,1.9495,17527160.0
2008-11-03 08:09:00,1.94965,1.94992,1.94965,1.94992,9367729.0
2008-11-03 08:10:00,1.95007,1.95041,1.95007,1.95026,11120543.0
2008-11-03 08:11:00,1.95026,1.9508,1.95026,1.95073,6969190.0
2008-11-03 08:12:00,1.95085,1.95109,1.95085,1.95104,8779579.0
2008-11-03 08:13:00,1.95115,1.95181,1.95115,1.95181,13918079.0
2008-11-03 08:14:00,1.9519,1.95222,1.9519,1.95218,2769350.0
2008-11-03 08:15:00,1.9523,1.9527,1.9523,1.9527,7145840.0
2008-11-03 08:16:00,1.95275,1.95316,1.95275,1.95316,6309072.0
2008-11-03 08:17:00,1.95322,1.9537,1.9532,1.9537,6228766.0
2008-11-03 08:18:00,1.95379,1.95412,1.95379,1.95412,4027173.0
2008-11-03 08:19:00,1.95416,1.95475,1.95416,1.95475,7048589.0
2008-11-03 08:20:00,1.95475,1.955,1.95475,1.955,13315531.0
2008-11-03 08:21:00,1.95495,1.9558,1.95495,1.9558,11742191.0
2008-11-03 08:22:00,1.95575,1.95575,1.95515,1.95515,2769737.0
2008-11-03 08:23:00,1.95469,1.95469,1.95445,1.95445,6809769.0
2008-11-03 08:24:00,1.95431,1.95431,1.95397,1.95397,9234041.0
2008-11-03 08:25:00,1.95385,1.95385,1.95342,1.95342,6265812.0
2008-11-03 08:26:00,1.95344,1.95344,1.95301,1.95301,7178862.0
2008-11-03 08:27:00,1.95303,1.95303,1.95237,1.95242,12354465.0
2008-11-03 08:28:00,1.95258,1.95275,1.95258,1.95275,9634236.0
2008-11-03 08:29:00,1.95302,1.95335,1.953,1.95335,6643342.0
2008-11-03 08:30:00,1.95374,1.95411,1.95349,1.95354,7695872.0
2008-11-03 08:31:00,1.95377,1.95482,1.95377,1.95477,3815052.0
2008-11-03 08:32:00,1.95494,1.95529,1.95494,1.95529,1839595.0
2008-11-03 08:33:00,1.95552,1.95552,1.95524,1.95524,4647742.0
2008-11-03 08:34:00,1.95498,1.95498,1.95367,1.95367,4181000.0
2008-11-03 08:35:00,1.95329,1.95329,1.95158,1.95158,21190369.0
2008-11-03 08:36:00,1.95154,1.95154,1.95143,1.95145,9956096.0
2008-11-03 08:37:00,1.95146,1.95181,1.95146,1.95181,14819993.0
2008-11-03 08:38:00,1.95186,1.95231,1.95166,1.95231,5448066.0
2008-11-03 08:39:00,1.95266,1.95327,1.95266,1.95327,15479572.0
2008-11-03 08:40:00,1.95325,1.95351,1.95303,1.95303,6080682.0
2008-11-03 08:41:00,1.95291,1.95292,1.95278,1.9528,19130303.0
2008-11-03 08:42:00,1.95285,1.95327,1.95285,1.95327,7694967.0
2008-11-03 08:43:00,1.95352,1.95433,1.95352,1.95433,15468245.0
2008-11-03 08:44:00,1.95439,1.95512,1.95439,1.9548,9466744.0
2008-11-03 08:45:00,1.95463,1.95463,1.95407,1.95409,5759760.0
2008-11-03 08:46:00,1.95408,1.95432,1.95405,1.95432,3652227.0
2008-11-03 08:47:00,1.95425,1.95425,1.95239,1.95326,21948698.0
2008-11-03 08:48:00,1.95323,1.95323,1.95308,1.95308,5196437.0
2008-11-03 08:49:00,1.95303,1.95304,1.9529,1.95301,6676786.0
2008-11-03 08:50:00,1.95299,1.95368,1.95299,1.95368,7787272.0
2008-11-03 08:51:00,1.95384,1.95384,1.95298,1.95298,12530467.0
2008-11-03 08:52:00,1.95276,1.95276,1.95228,1.95228,6795792.0
2008-11-03 08:53:00,1.95219,1.95226,1.95192,1.95192,10958850.0
2008-11-03 08:54:00,1.95154,1.95154,1.95092,1.95092,7757109.0
2008-11-03 08:55:00,1.95085,1.95085,1.95043,1.95043,13317466.0
2008-11-03 08:56:00,1.95035,1.95035,1.94997,1.94997,3613214.0
2008-11-03 08:57:00,1.94995,1.95026,1.94965,1.95026,14439672.0
2008-11-03 08:58:00,1.95062,1.95062,1.95015,1.95015,6294285.0
2008-11-03 08:59:00,1.95013,1.95048,1.94994,1.94994,13962694.0
2008-11-03 09:00:00,1.95017,1.95079,1.95017,1.95043,5698304.0
2008-11-03 09:01:00,1.95063,1.95101,1.95054,1.95101,3722695.0
2008-11-03 09:02:00,1.95118,1.95177,1.95118,1.95177,8530780.0
2008-11-03 09:03:00,1.9518,1.95222,1.9518,1.9522,5085787.0
2008-11-03 09:04:00,1.95251,1.95251,1.95187,1.95235,4256130.0
2008-11-03 09:05:00,1.95241,1.95296,1.95241,1.95274,11402526.0
2008-11-03 09:06:00,1.95269,1.95275,1.95249,1.95249,2753174.0
2008-11-03 09:07:00,1.95239,1.95258,1.95222,1.95258,12569154.0
2008-11-03 09:08:00,1.95251,1.95262,1.95242,1.95261,16157763.0
2008-11-03 09:09:00,1.9526,1.9526,1.95237,1.95244,15945391.0
2008-11-03 09:10:00,1.95245,1.95258,1.95241,1.95258,4240119.0
2008-11-03 09:11:00,1.95272,1.95274,1.95232,1.95232,8632692.0
2008-11-03 09:12:00,1.95212,1.95212,1.95182,1.95183,5814642.0
2008-11-03 09:13:00,1.95178,1.95201,1.95167,1.95201,4488048.0
2008-11-03 09:14:00,1.95212,1.95223,1.95212,1.95216,3304109.0
2008-11-03 09:15:00,1.95224,1.95241,1.9522,1.9522,1850554.0
2008-11-03 09:16:00,1.9521,1.95222,1.95195,1.95195,6438558.0
2008-11-03 09:17:00,1.95171,1.95171,1.9513,1.95133,17981314.0
2008-11-03 09:18:00,1.95117,1.9521,1.95105,1.9521,20591264.0
2008-11-03 09:19:00,1.95225,1.95299,1.95225,1.95299,2028605.0
2008-11-03 09:20:00,1.95302,1.95302,1.95275,1.95275,4843998.0
2008-11-03 09:21:00,1.95274,1.95297,1.95274,1.95289,9340232.0
2008-11-03 09:22:00,1.95303,1.95303,1.95287,1.95302,17952503.0
2008-11-03 09:23:00,1.95297,1.95308,1.95293,1.95304,3194113.0
2008-11-03 09:24:00,1.95299,1.95336,1.95299,1.95336,12082058.0
2008-11-03 09:25:00,1.95329,1.95329,1.95269,1.95299,13711117.0
2008-11-03 09:26:00,1.95315,1.95354,1.95315,1.95354,3962880.0
2008-11-03 09:27:00,1.95358,1.9538,1.95358,1.9537,3595907.0
2008-11-03 09:28:00,1.95345,1.95345,1.95188,1.95318,2422492.0
2008-11-03 09:29:00,1.95307,1.95307,1.95285,1.95302,6009594.0
2008-11-03 09:30:00,1.95315,1.95339,1.95315,1.95339,6496031.0
2008-11-03 09:31:00,1.95354,1.95453,1.95354,1.95453,17348137.0
2008-11-03 09:32:00,1.95482,1.95494,1.95459,1.95494,14283854.0
2008-11-03 09:33:00,1.95512,1.9559,1.95512,1.9559,1792935.0
2008-11-03 09:34:00,1.95597,1.95607,1.95538,1.95538,4993809.0
2008-11-03 09:35:00,1.95544,1.95544,1.95493,1.95518,7852640.0
2008-11-03 09:36:00,1.95544,1.95556,1.9554,1.95542,9498194.0
2008-11-03 09:37:00,1.95529,1.95529,1.95465,1.95474,9943792.0
2008-11-03 09:38:00,1.95505,1.95553,1.95505,1.95553,11279853.0
2008-11-03 09:39:00,1.95556,1.95557,1.95534,1.95534,7015853.0
2008-11-03 09:40:00,1.95541,1.95549,1.95539,1.95549,9853353.0
2008-11-03 09:41:00,1.95548,1.95572,1.95548,1.95572,3197085.0
2008-11-03 09:42:00,1.95575,1.95575,1.95554,1.95554,4495314.0
2008-11-03 09:43:00,1.95536,1.95536,1.95493,1.95493,3816324.0
2008-11-03 09:44:00,1.95486,1.95486,1.95445,1.95454,9046386.0
2008-11-03 09:45:00,1.95448,1.95465,1.95396,1.95465,6451093.0
2008-11-03 09:46:00,1.95481,1.95481,1.95441,1.95443,4976352.0
2008-11-03 09:47:00,1.95434,1.95434,1.95408,1.95419,3867283.0
2008-11-03 09:48:00,1.95433,1.95459,1.95428,1.95428,7057493.0
2008-11-03 09:49:00,1.95418,1.95418,1.95331,1.95334,9711078.0
2008-11-03 09:50:00,1.95355,1.95398,1.95355,1.95398,19546286.0
2008-11-03 09:51:00,1.95388,1.95388,1.95309,1.95309,11591145.0
2008-11-03 09:52:00,1.95298,1.95298,1.95217,1.95245,10852175.0
2008-11-03 09:53:00,1.95286,1.95343,1.95274,1.95274,5924381.0
2008-11-03 09:54:00,1.95244,1.95244,1.95189,1.95232,8071217.0
2008-11-03 09:55:00,1.9522,1.95249,1.95164,1.95164,9793932.0
2008-11-03 09:56:00,1.95128,1.95128,1.95099,1.95106,3055116.0
2008-11-03 09:57:00,1.95084,1.95084,1.94999,1.94999,9798553.0
2008-11-03 09:58:00,1.9498,1.94989,1.94818,1.94818,7002943.0
2008-11-03 09:59:00,1.9479,1.9479,1.94718,1.94719,12201142.0
2008-11-03 10:00:00,1.94729,1.94865,1.94729,1.94865,4376416.0
2008-11-03 10:01:00,1.94883,1.95002,1.94883,1.94983,6023453.0
2008-11-03 10:02:00,1.95014,1.95137,1.95014,1.95137,8810954.0
2008-11-03 10:03:00,1.95141,1.95183,1.95141,1.95183,2246030.0
2008-11-03 10:04:00,1.95225,1.95225,1.95121,1.95121,9043701.0
2008-11-03 10:05:00,1.95104,1.95104,1.95001,1.95005,12368610.0
2008-11-03 10:06:00,1.94999,1.94999,1.94945,1.9497,2437843.0
2008-11-03 10:07:00,1.94987,1.95079,1.94987,1.95079,18642921.0
2008-11-03 10:08:00,1.95048,1.95048,1.94953,1.94953,5956584.0
2008-11-03 10:09:00,1.94944,1.94944,1.94901,1.94901,6027140.0
2008-11-03 10:10:00,1.9489,1.9489,1.94858,1.94858,6078100.0
2008-11-03 10:11:00,1.94838,1.94845,1.94669,1.94808,4626134.0
2008-11-03 10:12:00,1.94803,1.94845,1.94761,1.94845,2445878.0
2008-11-03 10:13:00,1.94842,1.94891,1.94842,1.94891,6517614.0
2008-11-03 10:14:00,1.94904,1.94935,1.94904,1.94934,6604229.0
2008-11-03 10:15:00,1.94956,1.95059,1.94956,1.95059,8977820.0
2008-11-03 10:16:00,1.95076,1.95079,1.95058,1.95079,8527459.0
2008-11-03 10:17:00,1.95092,1.95098,1.95008,1.95008,8787463.0
2008-11-03 10:18:00,1.94983,1.94983,1.94925,1.94934,8745844.0
2008-11-03 10:19:00,1.94939,1.95003,1.94939,1.95003,7240238.0
2008-11-03 10:20:00,1.95046,1.95127,1.95046,1.95127,4394810.0
2008-11-03 10:21:00,1.95103,1.95121,1.95064,1.95064,8132048.0
2008-11-03 10:22:00,1.95039,1.95189,1.95039,1.95189,10027767.0
2008-11-03 10:23:00,1.95195,1.9521,1.95173,1.9521,5449572.0
2008-11-03 10:24:00,1.95206,1.95209,1.95159,1.95176,7481207.0
2008-11-03 10:25:00,1.9517,1.95388,1.9517,1.95388,3675739.0
2008-11-03 10:26:00,1.95386,1.95386,1.95329,1.95373,3878436.0
2008-11-03 10:27:00,1.95401,1.95444,1.95401,1.95444,7397523.0
2008-11-03 10:28:00,1.95466,1.95615,1.95466,1.95615,5691570.0
2008-11-03 10:29:00,1.95604,1.95604,1.95546,1.95585,5066159.0
2008-11-03 10:30:00,1.95572,1.95572,1.95551,1.95556,7765205.0
2008-11-03 10:31:00,1.95553,1.95553,1.95479,1.95479,11241111.0
2008-11-03 10:32:00,1.95453,1.95453,1.95312,1.95312,4305501.0
2008-11-03 10:33:00,1.95305,1.95332,1.95305,1.95317,3815722.0
2008-11-03 10:34:00,1.95321,1.95321,1.95204,1.95204,4093122.0
2008-11-03 10:35:00,1.95193,1.95193,1.95152,1.95152,4084630.0
2008-11-03 10:36:00,1.95147,1.95147,1.95099,1.95103,18342486.0
2008-11-03 10:37:00,1.951,1.951,1.95037,1.95044,5821473.0
2008-11-03 10:38:00,1.95063,1.95127,1.95063,1.95117,8131153.0
2008-11-03 10:39:00,1.9511,1.95165,1.9511,1.95165,1929727.0
2008-11-03 10:40:00,1.95167,1.95167,1.95084,1.95087,8017691.0
2008-11-03 10:41:00,1.95097,1.95097,1.9503,1.9503,13851950.0
2008-11-03 10:42:00,1.95026,1.95026,1.95007,1.95018,3639037.0
2008-11-03 10:43:00,1.95009,1.95009,1.94903,1.94903,6295857.0
2008-11-03 10:44:00,1.94895,1.94897,1.94851,1.94851,7649217.0
2008-11-03 10:45:00,1.94836,1.94869,1.94834,1.94869,4752334.0
2008-11-03 10:46:00,1.94899,1.94919,1.94854,1.94854,6324013.0
2008-11-03 10:47:00,1.94843,1.94843,1.94781,1.94781,7263776.0
2008-11-03 10:48:00,1.94759,1.94759,1.94726,1.94728,3088247.0
2008-11-03 10:49:00,1.94708,1.94708,1.94578,1.94578,11581176.0
2008-11-03 10:50:00,1.94564,1.94564,1.94418,1.94418,7542930.0
2008-11-03 10:51:00,1.94404,1.94404,1.94294,1.94294,4721043.0
2008-11-03 10:52:00,1.94282,1.94282,1.94182,1.94182,7851001.0
2008-11-03 10:53:00,1.94193,1.94208,1.94161,1.94161,7559319.0
2008-11-03 10:54:00,1.94143,1.94187,1.94137,1.94187,25585809.0
2008-11-03 10:55:00,1.94212,1.94262,1.94212,1.94249,10236691.0
2008-11-03 10:56:00,1.94236,1.94236,1.94196,1.94202,7100603.0
2008-11-03 10:57:00,1.94223,1.94279,1.94223,1.94279,2785693.0
2008-11-03 10:58:00,1.94264,1.94264,1.9417,1.9417,3216838.0
2008-11-03 10:59:00,1.94161,1.94163,1.9411,1.9411,41361497.0
2008-11-03 11:00:00,1.94091,1.94094,1.94047,1.94047,8202471.0
2008-11-03 11:01:00,1.9404,1.94055,1.94006,1.94055,8628743.0
2008-11-03 11:02:00,1.9408,1.94119,1.9408,1.94119,5861774.0
2008-11-03 11:03:00,1.94111,1.9412,1.94053,1.94053,11657152.0
2008-11-03 11:04:00,1.94042,1.94042,1.9398,1.93981,9129318.0
2008-11-03 11:05:00,1.93952,1.93952,1.93918,1.93924,4208130.0
2008-11-03 11:06:00,1.93945,1.93976,1.93945,1.93976,9249384.0
2008-11-03 11:07:00,1.93999,1.94079,1.93999,1.94079,5947756.0
2008-11-03 11:08:00,1.94098,1.94125,1.94087,1.94125,3367381.0
2008-11-03 11:09:00,1.94162,1.94305,1.94162,1.94305,12169082.0
2008-11-03 11:10:00,1.94336,1.94417,1.94336,1.94415,3252648.0
2008-11-03 11:11:00,1.94414,1.94414,1.94379,1.94379,3662208.0
2008-11-03 11:12:00,1.9437,1.94393,1.9437,1.94393,4100033.0
2008-11-03 11:13:00,1.94379,1.94379,1.94269,1.94269,18462952.0
2008-11-03 11:14:00,1.9424,1.9424,1.94169,1.94169,14424328.0
2008-11-03 11:15:00,1.94168,1.94168,1.94127,1.94127,7570243.0
2008-11-03 11:16:00,1.94123,1.94123,1.94081,1.94081,4595640.0
2008-11-03 11:17:00,1.94073,1.94073,1.94031,1.94031,13632550.0
2008-11-03 11:18:00,1.94024,1.94037,1.93971,1.94037,3783832.0
2008-11-03 11:19:00,1.94054,1.94054,1.93988,1.93988,3053860.0
2008-11-03 11:20:00,1.93981,1.9401,1.93981,1.94007,22138837.0
2008-11-03 11:21:00,1.94027,1.94076,1.94027,1.94075,7653103.0
2008-11-03 11:22:00,1.94092,1.94222,1.94092,1.94219,13152372.0
2008-11-03 11:23:00,1.94217,1.94217,1.94144,1.94144,5066282.0
2008-11-03 11:24:00,1.94142,1.94142,1.9407,1.9407,9200607.0
2008-11-03 11:25:00,1.94072,1.94125,1.94072,1.94125,3931686.0
2008-11-03 11:26:00,1.94128,1.94128,1.94082,1.94089,11072481.0
2008-11-03 11:27:00,1.94125,1.94188,1.94125,1.94141,4219888.0
2008-11-03 11:28:00,1.94135,1.94173,1.94135,1.94142,5232656.0
2008-11-03 11:29:00,1.94126,1.94139,1.94115,1.94119,6193067.0
2008-11-03 11:30:00,1.94149,1.94206,1.94149,1.94206,18423810.0
2008-11-03 11:31:00,1.94206,1.94213,1.94201,1.94208,13572357.0
2008-11-03 11:32:00,1.94184,1.94184,1.94117,1.94119,5274660.0
2008-11-03 11:33:00,1.94085,1.94085,1.94007,1.94028,12420748.0
2008-11-03 11:34:00,1.94042,1.94124,1.94042,1.94124,6498769.0
2008-11-03 11:35:00,1.94146,1.94151,1.94105,1.94105,4026386.0
2008-11-03 11:36:00,1.94091,1.94095,1.94081,1.94082,6591669.0
2008-11-03 11:37:00,1.9405,1.9405,1.94004,1.94004,8022995.0
2008-11-03 11:38:00,1.94,1.94,1.93977,1.9399,4038143.0
2008-11-03 11:39:00,1.93986,1.93986,1.93913,1.93917,5787511.0
2008-11-03 11:40:00,1.9391,1.9391,1.93859,1.93859,2632538.0
2008-11-03 11:41:00,1.93868,1.93926,1.93868,1.93926,11089674.0
2008-11-03 11:42:00,1.9394,1.93977,1.9393,1.9393,3875074.0
2008-11-03 11:43:00,1.93934,1.93952,1.93929,1.93952,8174414.0
2008-11-03 11:44:00,1.93959,1.9396,1.93938,1.93938,7473536.0
2008-11-03 11:45:00,1.93902,1.93957,1.93902,1.93956,9293249.0
2008-11-03 11:46:00,1.93945,1.93945,1.93868,1.93878,9999162.0
2008-11-03 11:47:00,1.93874,1.93874,1.93836,1.93836,7844080.0
2008-11-03 11:48:00,1.93827,1.93827,1.93778,1.93784,14092065.0
2008-11-03 11:49:00,1.93778,1.93778,1.93727,1.93736,5867610.0
2008-11-03 11:50:00,1.93722,1.93722,1.93692,1.93716,5407493.0
2008-11-03 11:51:00,1.93709,1.93709,1.93661,1.93661,4706582.0
2008-11-03 11:52:00,1.93634,1.93634,1.9359,1.93601,4440516.0
2008-11-03 11:53:00,1.93613,1.93656,1.93609,1.93656,9440051.0
2008-11-03 11:54:00,1.93682,1.93707,1.93665,1.93665,5666804.0
2008-11-03 11:55:00,1.93648,1.93648,1.93593,1.93593,8249383.0
2008-11-03 11:56:00,1.93572,1.93572,1.93525,1.93535,6576387.0
2008-11-03 11:57:00,1.93511,1.93511,1.93439,1.93439,25264199.0
2008-11-03 11:58:00,1.93452,1.93508,1.93452,1.93508,9227185.0
2008-11-03 11:59:00,1.93514,1.93518,1.93508,1.93513,17448509.0
2008-11-03 12:00:00,1.93512,1.93567,1.93512,1.93567,8424085.0
2008-11-03 12:01:00,1.93576,1.93594,1.93576,1.9359,26322339.0
2008-11-03 12:02:00,1.93607,1.93632,1.93607,1.93615,3689998.0
2008-11-03 12:03:00,1.93631,1.93657,1.9362,1.93657,3560209.0
2008-11-03 12:04:00,1.93651,1.93651,1.93615,1.93615,11285184.0
2008-11-03 12:05:00,1.93628,1.93647,1.93616,1.93616,3885134.0
2008-11-03 12:06:00,1.93601,1.93628,1.93599,1.93628,2137767.0
2008-11-03 12:07:00,1.9363,1.93658,1.9363,1.93658,9023571.0
2008-11-03 12:08:00,1.93649,1.93655,1.93626,1.93655,10010067.0
2008-11-03 12:09:00,1.93653,1.93686,1.93636,1.93678,4849314.0
2008-11-03 12:10:00,1.93715,1.93781,1.93715,1.93781,8125637.0
2008-11-03 12:11:00,1.93805,1.9388,1.93805,1.9388,15481474.0
2008-11-03 12:12:00,1.93895,1.93962,1.93895,1.93962,8875015.0
2008-11-03 12:13:00,1.93954,1.93954,1.93881,1.93881,4812154.0
2008-11-03 12:14:00,1.93865,1.9396,1.93855,1.9396,3962907.0
2008-11-03 12:15:00,1.93969,1.94008,1.93969,1.93998,23521214.0
2008-11-03 12:16:00,1.94016,1.94058,1.94016,1.94058,9881971.0
2008-11-03 12:17:00,1.94098,1.94098,1.94057,1.94067,8783540.0
2008-11-03 12:18:00,1.94022,1.94022,1.93909,1.93909,12439662.0
2008-11-03 12:19:00,1.9387,1.9387,1.9385,1.93858,15281506.0
2008-11-03 12:20:00,1.93854,1.93854,1.93829,1.93829,3629279.0
2008-11-03 12:21:00,1.93825,1.93827,1.93814,1.93814,7224343.0
2008-11-03 12:22:00,1.93799,1.93799,1.93731,1.93731,9472037.0
2008-11-03 12:23:00,1.93724,1.93739,1.93706,1.93739,10074312.0
2008-11-03 12:24:00,1.93743,1.93743,1.93671,1.93671,5768591.0
2008-11-03 12:25:00,1.93678,1.93684,1.93672,1.93679,13603667.0
2008-11-03 12:26:00,1.9364,1.93687,1.9364,1.93671,4316475.0
2008-11-03 12:27:00,1.93661,1.93672,1.93652,1.93652,12954710.0
2008-11-03 12:28:00,1.93659,1.93675,1.93659,1.93663,18659204.0
2008-11-03 12:29:00,1.93675,1.93686,1.93655,1.93686,3927089.0
2008-11-03 12:30:00,1.93693,1.93776,1.93693,1.93766,4847759.0
2008-11-03 12:31:00,1.93772,1.93846,1.93764,1.93846,11488379.0
2008-11-03 12:32:00,1.93856,1.93874,1.93851,1.93874,4498443.0
2008-11-03 12:33:00,1.93877,1.93877,1.9385,1.93867,5854804.0
2008-11-03 12:34:00,1.93862,1.93904,1.93862,1.939,16160137.0
2008-11-03 12:35:00,1.93906,1.93933,1.93906,1.93933,8509611.0
2008-11-03 12:36:00,1.93944,1.94005,1.93944,1.94003,26357248.0
2008-11-03 12:37:00,1.93994,1.94004,1.93978,1.94002,19189728.0
2008-11-03 12:38:00,1.93993,1.93994,1.93948,1.93948,10337032.0
2008-11-03 12:39:00,1.93924,1.93935,1.939,1.93911,4116088.0
2008-11-03 12:40:00,1.9393,1.9394,1.93926,1.93926,8820527.0
2008-11-03 12:41:00,1.93928,1.93937,1.9392,1.9392,2886396.0
2008-11-03 12:42:00,1.93931,1.93938,1.93913,1.93938,6457946.0
2008-11-03 12:43:00,1.93929,1.93929,1.93815,1.93815,5748197.0
2008-11-03 12:44:00,1.93811,1.93816,1.93792,1.93792,8675629.0
2008-11-03 12:45:00,1.93775,1.93775,1.9375,1.9375,9177163.0
2008-11-03 12:46:00,1.93758,1.93777,1.93749,1.93776,7697624.0
2008-11-03 12:47:00,1.93775,1.93775,1.93732,1.9374,13187806.0
2008-11-03 12:48:00,1.9375,1.93781,1.9375,1.93781,8363232.0
2008-11-03 12:49:00,1.93791,1.93894,1.93791,1.93894,8098032.0
2008-11-03 12:50:00,1.9391,1.93933,1.9391,1.93926,9137340.0
2008-11-03 12:51:00,1.93924,1.93929,1.93911,1.93921,10509924.0
2008-11-03 12:52:00,1.9392,1.93943,1.93911,1.93943,5370054.0
2008-11-03 12:53:00,1.93953,1.93972,1.93951,1.93972,5913757.0
2008-11-03 12:54:00,1.93959,1.93959,1.93916,1.93942,9112225.0
2008-11-03 12:55:00,1.93934,1.93938,1.93931,1.93932,9384593.0
2008-11-03 12:56:00,1.93932,1.93942,1.93916,1.93916,2822174.0
2008-11-03 12:57:00,1.93922,1.93922,1.93901,1.93916,6708551.0
2008-11-03 12:58:00,1.93904,1.93913,1.93896,1.93896,6719305.0
2008-11-03 12:59:00,1.93889,1.93891,1.93878,1.93881,7225959.0
2008-11-03 13:00:00,1.93882,1.93899,1.93862,1.93862,55700665.0
2008-11-03 13:01:00,1.93859,1.93867,1.93852,1.93852,5363817.0
2008-11-03 13:02:00,1.93855,1.93855,1.938,1.938,7184701.0
2008-11-03 13:03:00,1.93779,1.93779,1.93748,1.9376,6472773.0
2008-11-03 13:04:00,1.93762,1.93768,1.93708,1.93708,71801167.0
2008-11-03 13:05:00,1.93693,1.93733,1.93636,1.93733,5288982.0
2008-11-03 13:06:00,1.93764,1.93782,1.93728,1.93728,21269839.0
2008-11-03 13:07:00,1.93731,1.93731,1.93681,1.93687,13578207.0
2008-11-03 13:08:00,1.93687,1.93738,1.93677,1.93738,8878818.0
2008-11-03 13:09:00,1.93752,1.93831,1.93752,1.93831,4394907.0
2008-11-03 13:10:00,1.93835,1.93835,1.93782,1.93799,2600939.0
2008-11-03 13:11:00,1.93782,1.93792,1.93763,1.93792,12226025.0
2008-11-03 13:12:00,1.93793,1.93793,1.93777,1.93782,1397351.0
2008-11-03 13:13:00,1.93762,1.93762,1.93695,1.93722,15858442.0
2008-11-03 13:14:00,1.93728,1.93745,1.93728,1.93743,16040112.0
2008-11-03 13:15:00,1.93751,1.93759,1.93731,1.93759,11430227.0
2008-11-03 13:16:00,1.93745,1.93745,1.93693,1.93708,14691275.0
2008-11-03 13:17:00,1.93694,1.93694,1.93659,1.93679,9564647.0
2008-11-03 13:18:00,1.93678,1.9369,1.93678,1.9369,6589671.0
2008-11-03 13:19:00,1.93688,1.93716,1.93688,1.93706,7707429.0
2008-11-03 13:20:00,1.93669,1.93669,1.93614,1.93614,9090658.0
2008-11-03 13:21:00,1.93608,1.93705,1.93608,1.93697,8438093.0
2008-11-03 13:22:00,1.93679,1.93679,1.9364,1.93666,7293239.0
2008-11-03 13:23:00,1.93664,1.93664,1.93608,1.93608,10440496.0
2008-11-03 13:24:00,1.93583,1.93583,1.93526,1.93526,13425896.0
2008-11-03 13:25:00,1.93517,1.93543,1.93517,1.93543,7153750.0
2008-11-03 13:26:00,1.93528,1.93528,1.93466,1.93466,13081684.0
2008-11-03 13:27:00,1.93449,1.93449,1.93427,1.93429,10739847.0
2008-11-03 13:28:00,1.93399,1.93399,1.93293,1.93319,2907218.0
2008-11-03 13:29:00,1.93307,1.93307,1.93276,1.93287,15448049.0
2008-11-03 13:30:00,1.93268,1.93268,1.93211,1.93211,5279886.0
2008-11-03 13:31:00,1.93179,1.93179,1.93152,1.93152,20668727.0
2008-11-03 13:32:00,1.93157,1.9316,1.93129,1.93129,7175696.0
2008-11-03 13:33:00,1.93107,1.93107,1.93009,1.93054,8483161.0
2008-11-03 13:34:00,1.93068,1.9307,1.93044,1.93054,5417013.0
2008-11-03 13:35:00,1.9306,1.93128,1.9306,1.93128,15136886.0
2008-11-03 13:36:00,1.93141,1.93233,1.93141,1.93224,2317352.0
2008-11-03 13:37:00,1.93221,1.93237,1.93221,1.93226,2260432.0
2008-11-03 13:38:00,1.93241,1.93287,1.93237,1.93287,5105416.0
2008-11-03 13:39:00,1.93308,1.93389,1.93308,1.93389,12860608.0
2008-11-03 13:40:00,1.93428,1.93452,1.93405,1.93405,7975215.0
2008-11-03 13:41:00,1.93394,1.93394,1.93336,1.93336,12077399.0
2008-11-03 13:42:00,1.93326,1.93363,1.93311,1.93363,15795234.0
2008-11-03 13:43:00,1.93358,1.93358,1.93288,1.93288,3295865.0
2008-11-03 13:44:00,1.9326,1.93267,1.93251,1.93264,4963687.0
2008-11-03 13:45:00,1.93283,1.93301,1.93267,1.93267,7630014.0
2008-11-03 13:46:00,1.93255,1.93255,1.93208,1.93218,15635485.0
2008-11-03 13:47:00,1.93227,1.93269,1.93227,1.93269,8576041.0
2008-11-03 13:48:00,1.93274,1.93297,1.93271,1.93297,4593404.0
2008-11-03 13:49:00,1.93312,1.93312,1.9329,1.93298,7057121.0
2008-11-03 13:50:00,1.93293,1.93402,1.93293,1.93402,6198107.0
2008-11-03 13:51:00,1.93404,1.93453,1.93394,1.93453,7107928.0
2008-11-03 13:52:00,1.93513,1.93563,1.93513,1.93563,1689201.0
2008-11-03 13:53:00,1.93532,1.93532,1.9349,1.9349,7806950.0
2008-11-03 13:54:00,1.93473,1.93488,1.93442,1.93488,12837757.0
2008-11-03 13:55:00,1.93486,1.93486,1.93462,1.93478,18402137.0
2008-11-03 13:56:00,1.93474,1.93536,1.93474,1.93512,4660602.0
2008-11-03 13:57:00,1.93502,1.93502,1.93436,1.93436,38001590.0
2008-11-03 13:58:00,1.93426,1.93426,1.93386,1.93386,24033400.0
2008-11-03 13:59:00,1.93384,1.93384,1.93375,1.93379,14280984.0
2008-11-03 14:00:00,1.93388,1.93405,1.93374,1.93374,7619454.0
2008-11-03 14:01:00,1.9335,1.93357,1.93321,1.93357,13876448.0
2008-11-03 14:02:00,1.93329,1.93329,1.93285,1.93285,15376466.0
2008-11-03 14:03:00,1.9328,1.93294,1.93268,1.93294,4154989.0
2008-11-03 14:04:00,1.93289,1.93332,1.93289,1.93332,10553284.0
2008-11-03 14:05:00,1.93326,1.93326,1.9331,1.93321,5992731.0
2008-11-03 14:06:00,1.93326,1.93359,1.93317,1.93359,4121568.0
2008-11-03 14:07:00,1.93363,1.93369,1.93354,1.93354,38623927.0
2008-11-03 14:08:00,1.93335,1.93335,1.93278,1.93278,12789302.0
2008-11-03 14:09:00,1.93262,1.9327,1.93253,1.9327,7948634.0
2008-11-03 14:10:00,1.93264,1.93271,1.93248,1.9326,4638928.0
2008-11-03 14:11:00,1.93249,1.93263,1.93239,1.9324,7157889.0
2008-11-03 14:12:00,1.93245,1.9326,1.93237,1.93257,8614376.0
2008-11-03 14:13:00,1.93254,1.93258,1.93233,1.93241,11426349.0
2008-11-03 14:14:00,1.93243,1.93251,1.93216,1.93216,4982853.0
2008-11-03 14:15:00,1.93208,1.93208,1.93187,1.93189,11962858.0
2008-11-03 14:16:00,1.93193,1.93205,1.93168,1.93168,6979300.0
2008-11-03 14:17:00,1.93146,1.93146,1.92995,1.92995,8423111.0
2008-11-03 14:18:00,1.93,1.93,1.92958,1.9298,8220128.0
2008-11-03 14:19:00,1.92981,1.93031,1.92981,1.93031,2715007.0
2008-11-03 14:20:00,1.93036,1.93112,1.93036,1.93112,11911302.0
2008-11-03 14:21:00,1.93128,1.93172,1.93122,1.93172,11650855.0
2008-11-03 14:22:00,1.93171,1.93171,1.92993,1.92993,21167437.0
2008-11-03 14:23:00,1.92959,1.92959,1.92897,1.92897,13792640.0
2008-11-03 14:24:00,1.92907,1.9297,1.92907,1.9297,10344682.0
2008-11-03 14:25:00,1.93008,1.93037,1.93006,1.93006,5074984.0
2008-11-03 14:26:00,1.93028,1.93028,1.92939,1.92939,4611423.0
2008-11-03 14:27:00,1.92914,1.92914,1.92855,1.92855,6092365.0
2008-11-03 14:28:00,1.92868,1.92868,1.92779,1.92779,11248047.0
2008-11-03 14:29:00,1.92765,1.92765,1.92735,1.92735,12739185.0
2008-11-03 14:30:00,1.92733,1.92745,1.92732,1.92733,15946887.0
2008-11-03 14:31:00,1.92724,1.92724,1.92693,1.92694,12194367.0
2008-11-03 14:32:00,1.9271,1.92741,1.9271,1.92741,10622703.0
2008-11-03 14:33:00,1.92758,1.92809,1.92758,1.9277,5012544.0
2008-11-03 14:34:00,1.92748,1.92748,1.92607,1.92608,7251791.0
2008-11-03 14:35:00,1.92585,1.92585,1.92523,1.92554,3350350.0
2008-11-03 14:36:00,1.92575,1.9258,1.92571,1.92578,5324804.0
2008-11-03 14:37:00,1.92581,1.92655,1.92581,1.92655,2930763.0
2008-11-03 14:38:00,1.9267,1.9267,1.92596,1.92597,9826506.0
2008-11-03 14:39:00,1.92592,1.92592,1.92547,1.92547,7247106.0
2008-11-03 14:40:00,1.92531,1.92535,1.92498,1.92499,5095839.0
2008-11-03 14:41:00,1.92493,1.92493,1.92437,1.92437,6359171.0
2008-11-03 14:42:00,1.92416,1.92416,1.92318,1.92318,3033929.0
2008-11-03 14:43:00,1.92329,1.92391,1.92329,1.92391,7784665.0
2008-11-03 14:44:00,1.92405,1.92409,1.92397,1.92409,8858158.0
2008-11-03 14:45:00,1.92413,1.92414,1.92395,1.92405,18322333.0
2008-11-03 14:46:00,1.92415,1.92441,1.92415,1.92439,4144023.0
2008-11-03 14:47:00,1.92462,1.92551,1.92462,1.92551,6393003.0
2008-11-03 14:48:00,1.92558,1.92612,1.92558,1.92612,13625458.0
2008-11-03 14:49:00,1.92601,1.92658,1.92601,1.92658,6577418.0
2008-11-03 14:50:00,1.92664,1.92705,1.92664,1.92705,16064180.0
2008-11-03 14:51:00,1.92712,1.92804,1.92712,1.92774,4194566.0
2008-11-03 14:52:00,1.9277,1.9277,1.92708,1.92708,10991205.0
2008-11-03 14:53:00,1.92707,1.92718,1.92644,1.92718,6899899.0
2008-11-03 14:54:00,1.92728,1.92728,1.92596,1.92596,3084108.0
2008-11-03 14:55:00,1.92577,1.92593,1.92564,1.92593,3473870.0
2008-11-03 14:56:00,1.92604,1.92669,1.92604,1.92669,6878805.0
2008-11-03 14:57:00,1.92691,1.92716,1.92691,1.92706,6838518.0
2008-11-03 14:58:00,1.92701,1.92701,1.92674,1.92685,10716662.0
2008-11-03 14:59:00,1.92685,1.92685,1.92662,1.92673,6176703.0
2008-11-03 15:00:00,1.92686,1.9272,1.92686,1.9272,3745492.0
2008-11-03 15:01:00,1.927,1.9273,1.92654,1.92654,5638277.0
2008-11-03 15:02:00,1.92582,1.92616,1.92582,1.92588,7467140.0
2008-11-03 15:03:00,1.92569,1.92569,1.9253,1.9253,12986408.0
2008-11-03 15:04:00,1.92531,1.92551,1.92498,1.92548,5312740.0
2008-11-03 15:05:00,1.92563,1.92633,1.92563,1.92601,7183060.0
2008-11-03 15:06:00,1.92598,1.92598,1.92542,1.92561,8258497.0
2008-11-03 15:07:00,1.92566,1.92653,1.92566,1.92653,7005588.0
2008-11-03 15:08:00,1.92625,1.92625,1.92537,1.92578,8923274.0
2008-11-03 15:09:00,1.9258,1.92602,1.92549,1.92602,6475948.0
2008-11-03 15:10:00,1.92592,1.92592,1.92557,1.92575,11128450.0
2008-11-03 15:11:00,1.92561,1.92561,1.92408,1.92408,5224714.0
2008-11-03 15:12:00,1.92433,1.9246,1.92429,1.92429,8849559.0
2008-11-03 15:13:00,1.92432,1.92459,1.92425,1.92459,5694541.0
2008-11-03 15:14:00,1.9246,1.9246,1.92452,1.92453,17199660.0
2008-11-03 15:15:00,1.92424,1.92424,1.92387,1.92387,6908795.0
2008-11-03 15:16:00,1.92357,1.92376,1.9235,1.92359,4653486.0
2008-11-03 15:17:00,1.92362,1.92389,1.92354,1.92354,9498957.0
2008-11-03 15:18:00,1.92342,1.92377,1.92314,1.92377,8607247.0
2008-11-03 15:19:00,1.92417,1.9253,1.92417,1.9253,5733146.0
2008-11-03 15:20:00,1.9257,1.92606,1.9257,1.92606,5982129.0
2008-11-03 15:21:00,1.9261,1.92646,1.92603,1.92646,4753253.0
2008-11-03 15:22:00,1.9264,1.92696,1.9264,1.92696,7933339.0
2008-11-03 15:23:00,1.92702,1.92753,1.92693,1.92711,14874894.0
2008-11-03 15:24:00,1.92701,1.92743,1.92594,1.92738,12666811.0
2008-11-03 15:25:00,1.92706,1.92706,1.9259,1.9259,9700895.0
2008-11-03 15:26:00,1.9257,1.9257,1.92475,1.92475,6283592.0
2008-11-03 15:27:00,1.92466,1.92466,1.92385,1.92385,5095584.0
2008-11-03 15:28:00,1.92395,1.92405,1.92344,1.92367,7576756.0
2008-11-03 15:29:00,1.92336,1.92336,1.92302,1.92325,14116534.0
2008-11-03 15:30:00,1.92297,1.92297,1.92207,1.92207,3374888.0
2008-11-03 15:31:00,1.92195,1.92195,1.92051,1.92051,11430061.0
2008-11-03 15:32:00,1.92025,1.92025,1.9195,1.92004,4898458.0
2008-11-03 15:33:00,1.92014,1.92014,1.91959,1.91959,6630062.0
2008-11-03 15:34:00,1.91926,1.91926,1.91854,1.91864,12589382.0
2008-11-03 15:35:00,1.91864,1.91931,1.91864,1.91931,15757349.0
2008-11-03 15:36:00,1.91949,1.91958,1.9192,1.91922,11945535.0
2008-11-03 15:37:00,1.91887,1.91887,1.91846,1.91846,10672482.0
2008-11-03 15:38:00,1.91813,1.91824,1.91782,1.91824,4406598.0
2008-11-03 15:39:00,1.91861,1.9189,1.91861,1.9189,14502731.0
2008-11-03 15:40:00,1.91906,1.91927,1.91876,1.91876,10519336.0
2008-11-03 15:41:00,1.91866,1.91866,1.918,1.918,3234745.0
2008-11-03 15:42:00,1.91795,1.91803,1.91786,1.91789,16195133.0
2008-11-03 15:43:00,1.91783,1.91832,1.91765,1.91832,7445741.0
2008-11-03 15:44:00,1.91848,1.91848,1.9182,1.91848,20787945.0
2008-11-03 15:45:00,1.91855,1.91855,1.91813,1.91813,6251078.0
2008-11-03 15:46:00,1.91815,1.91815,1.91747,1.91779,9415384.0
2008-11-03 15:47:00,1.9175,1.91769,1.91711,1.91711,6174572.0
2008-11-03 15:48:00,1.91699,1.91699,1.91668,1.91668,8614327.0
2008-11-03 15:49:00,1.91634,1.91664,1.91599,1.91599,5881246.0
2008-11-03 15:50:00,1.91581,1.91598,1.91548,1.91598,1663669.0
2008-11-03 15:51:00,1.91603,1.91632,1.91539,1.91539,7314321.0
2008-11-03 15:52:00,1.91517,1.91517,1.91467,1.91467,7755482.0
2008-11-03 15:53:00,1.91469,1.91491,1.91469,1.91487,4315972.0
2008-11-03 15:54:00,1.91482,1.91559,1.91482,1.91557,9458943.0
2008-11-03 15:55:00,1.91581,1.91631,1.91575,1.91583,10081196.0
2008-11-03 15:56:00,1.91555,1.91555,1.91461,1.91513,8852383.0
2008-11-03 15:57:00,1.91487,1.91487,1.91432,1.91432,3375688.0
2008-11-03 15:58:00,1.91424,1.91424,1.91363,1.91375,12455048.0
2008-11-03 15:59:00,1.91366,1.91366,1.91299,1.91315,2846357.0
2008-11-03 16:00:00,1.91337,1.91378,1.91337,1.91378,36552242.0
2008-11-03 16:01:00,1.91402,1.91478,1.91402,1.91478,5996949.0
2008-11-03 16:02:00,1.91499,1.91503,1.91481,1.91481,6070480.0
2008-11-03 16:03:00,1.91474,1.91488,1.91437,1.91437,17182493.0
2008-11-03 16:04:00,1.91421,1.91421,1.91335,1.91335,5188460.0
2008-11-03 16:05:00,1.9131,1.91362,1.9128,1.91362,6261962.0
2008-11-03 16:06:00,1.9138,1.91439,1.9138,1.91417,4301574.0
2008-11-03 16:07:00,1.9145,1.91514,1.9145,1.91477,6699585.0
2008-11-03 16:08:00,1.91464,1.91466,1.91401,1.91401,4365741.0
2008-11-03 16:09:00,1.91404,1.91409,1.91375,1.91391,10649720.0
2008-11-03 16:10:00,1.9138,1.9138,1.913,1.913,7078151.0
2008-11-03 16:11:00,1.91284,1.91334,1.91261,1.91334,13252247.0
2008-11-03 16:12:00,1.91321,1.91353,1.91288,1.91353,14236464.0
2008-11-03 16:13:00,1.91369,1.91429,1.91369,1.91429,8349447.0
2008-11-03 16:14:00,1.91435,1.91472,1.91435,1.91472,4382471.0
2008-11-03 16:15:00,1.91475,1.91513,1.91475,1.91513,3860480.0
2008-11-03 16:16:00,1.91517,1.91559,1.91517,1.91559,12542723.0
2008-11-03 16:17:00,1.91565,1.91624,1.91565,1.91624,5513210.0
2008-11-03 16:18:00,1.9163,1.9163,1.9157,1.9157,3208620.0
2008-11-03 16:19:00,1.91578,1.91578,1.91452,1.91452,31107207.0
2008-11-03 16:20:00,1.91441,1.91446,1.91428,1.91434,7393069.0
2008-11-03 16:21:00,1.91422,1.91422,1.91364,1.91364,5953508.0
2008-11-03 16:22:00,1.91359,1.91359,1.9131,1.9131,8430397.0
2008-11-03 16:23:00,1.913,1.913,1.91242,1.91242,6850828.0
2008-11-03 16:24:00,1.91236,1.91236,1.91199,1.91216,5606724.0
2008-11-03 16:25:00,1.91238,1.91279,1.91238,1.91279,6658324.0
2008-11-03 16:26:00,1.913,1.9131,1.91254,1.91254,3302061.0
2008-11-03 16:27:00,1.91236,1.91236,1.91212,1.91216,4636223.0
2008-11-03 16:28:00,1.91209,1.91209,1.9118,1.91192,12071630.0
2008-11-03 16:29:00,1.91195,1.91203,1.91167,1.91167,5473956.0
2008-11-03 16:30:00,1.91162,1.91162,1.91092,1.91092,2615948.0
2008-11-03 16:31:00,1.91087,1.91087,1.91031,1.91031,8951406.0
2008-11-03 16:32:00,1.91036,1.91065,1.91029,1.91062,11123534.0
2008-11-03 16:33:00,1.91067,1.91112,1.91067,1.91078,16369945.0
2008-11-03 16:34:00,1.91073,1.91073,1.91011,1.91038,20005446.0
2008-11-03 16:35:00,1.91021,1.91063,1.91001,1.91063,4918940.0
2008-11-03 16:36:00,1.91082,1.91191,1.91079,1.91191,10365611.0
2008-11-03 16:37:00,1.91214,1.91228,1.91127,1.91127,24098030.0
2008-11-03 16:38:00,1.91159,1.9123,1.91159,1.91211,7199168.0
2008-11-03 16:39:00,1.9122,1.91251,1.91204,1.91251,4909442.0
2008-11-03 16:40:00,1.9125,1.9125,1.91137,1.91139,15433979.0
2008-11-03 16:41:00,1.91118,1.91118,1.90999,1.90999,4585749.0
2008-11-03 16:42:00,1.90988,1.90988,1.90881,1.90881,10163631.0
2008-11-03 16:43:00,1.90864,1.90864,1.90725,1.90725,2775583.0
2008-11-03 16:44:00,1.9072,1.9072,1.90559,1.90559,12491835.0
2008-11-03 16:45:00,1.90522,1.90522,1.90455,1.90455,7809660.0
2008-11-03 16:46:00,1.90401,1.90401,1.90281,1.90281,5426438.0
2008-11-03 16:47:00,1.90241,1.90274,1.90202,1.90274,4923985.0
2008-11-03 16:48:00,1.90273,1.90273,1.90201,1.90201,13116702.0
2008-11-03 16:49:00,1.90209,1.90209,1.90164,1.90164,4652358.0
2008-11-03 16:50:00,1.9016,1.9016,1.90108,1.90108,10320553.0
2008-11-03 16:51:00,1.90107,1.90107,1.90061,1.90061,4655651.0
2008-11-03 16:52:00,1.90065,1.90065,1.89999,1.89999,9759969.0
2008-11-03 16:53:00,1.9,1.9,1.89943,1.89943,6668777.0
2008-11-03 16:54:00,1.89959,1.90058,1.89959,1.90058,4307458.0
2008-11-03 16:55:00,1.90067,1.90135,1.90067,1.90135,5831318.0
2008-11-03 16:56:00,1.90114,1.90137,1.90103,1.90103,11691056.0
2008-11-03 16:57:00,1.90112,1.90121,1.90107,1.90121,7406838.0
2008-11-03 16:58:00,1.90118,1.90138,1.90096,1.90096,10431516.0
2008-11-03 16:59:00,1.90077,1.90109,1.90049,1.90109,1993275.0
2008-11-03 17:00:00,1.90125,1.90125,1.90062,1.90062,6721358.0
2008-11-03 17:01:00,1.90046,1.90046,1.89971,1.89971,1125395.0
2008-11-03 17:02:00,1.89953,1.8996,1.89913,1.89924,3708204.0
2008-11-03 17:03:00,1.8992,1.8992,1.89866,1.89873,5593016.0
2008-11-03 17:04:00,1.89867,1.89867,1.89816,1.89816,4982772.0
2008-11-03 17:05:00,1.89812,1.89812,1.89773,1.89773,8823504.0
2008-11-03 17:06:00,1.89767,1.89767,1.89725,1.89725,5728983.0
2008-11-03 17:07:00,1.89717,1.89717,1.89535,1.89535,5829838.0
2008-11-03 17:08:00,1.89669,1.89669,1.89606,1.89606,17701741.0
2008-11-03 17:09:00,1.89602,1.89602,1.89561,1.89561,5140091.0
2008-11-03 17:10:00,1.89555,1.89555,1.89498,1.89498,6433789.0
2008-11-03 17:11:00,1.895,1.895,1.89465,1.89465,6728250.0
2008-11-03 17:12:00,1.8945,1.8945,1.8941,1.8941,4800631.0
2008-11-03 17:13:00,1.89416,1.89441,1.8937,1.89441,5368886.0
2008-11-03 17:14:00,1.89413,1.89413,1.89336,1.89336,8863053.0
2008-11-03 17:15:00,1.89326,1.89328,1.8929,1.89293,4013711.0
2008-11-03 17:16:00,1.89286,1.89286,1.89107,1.89107,337711586.0
2008-11-03 17:17:00,1.89102,1.89131,1.89089,1.89127,8912298.0
2008-11-03 17:18:00,1.89142,1.89142,1.89112,1.89112,3840314.0
2008-11-03 17:19:00,1.89121,1.89166,1.89121,1.89156,8487948.0
2008-11-03 17:20:00,1.89152,1.89243,1.89152,1.89243,13512044.0
2008-11-03 17:21:00,1.89273,1.89273,1.89246,1.89254,9530929.0
2008-11-03 17:22:00,1.89248,1.89248,1.89197,1.89217,6482754.0
2008-11-03 17:23:00,1.89224,1.89224,1.89185,1.89215,34159431.0
2008-11-03 17:24:00,1.89197,1.89197,1.89094,1.89094,7196399.0
2008-11-03 17:25:00,1.89085,1.89128,1.8908,1.89128,4788528.0
2008-11-03 17:26:00,1.89152,1.89298,1.89147,1.89298,5660445.0
2008-11-03 17:27:00,1.89327,1.8938,1.89323,1.89323,18828501.0
2008-11-03 17:28:00,1.89308,1.89359,1.89308,1.89359,5496054.0
2008-11-03 17:29:00,1.8938,1.89419,1.89353,1.89419,10612949.0
2008-11-03 17:30:00,1.8942,1.8948,1.8942,1.8948,12018474.0
2008-11-03 17:31:00,1.89485,1.89512,1.8947,1.89481,16168626.0
2008-11-03 17:32:00,1.89484,1.89535,1.89455,1.89535,4398093.0
2008-11-03 17:33:00,1.8953,1.89536,1.89478,1.89536,8228952.0
2008-11-03 17:34:00,1.89553,1.89606,1.89553,1.89606,7394546.0
2008-11-03 17:35:00,1.89642,1.89731,1.89642,1.8973,5362560.0
2008-11-03 17:36:00,1.89743,1.89804,1.89743,1.89804,16826754.0
2008-11-03 17:37:00,1.89791,1.89851,1.89791,1.89851,6097265.0
2008-11-03 17:38:00,1.89844,1.89922,1.89844,1.89916,12576222.0
2008-11-03 17:39:00,1.89894,1.89968,1.89894,1.89968,6027501.0
2008-11-03 17:40:00,1.89968,1.90021,1.89968,1.90017,8665210.0
2008-11-03 17:41:00,1.90056,1.90056,1.89948,1.89948,4313451.0
2008-11-03 17:42:00,1.89934,1.89934,1.89814,1.89831,9030804.0
2008-11-03 17:43:00,1.89838,1.89838,1.89818,1.89822,1855266.0
2008-11-03 17:44:00,1.89841,1.89853,1.89815,1.89853,24524364.0
2008-11-03 17:45:00,1.89851,1.89857,1.89796,1.89796,3631455.0
2008-11-03 17:46:00,1.8976,1.8976,1.89709,1.89715,13929522.0
2008-11-03 17:47:00,1.89717,1.89729,1.89679,1.89679,6946393.0
2008-11-03 17:48:00,1.89653,1.89653,1.89593,1.89593,5357436.0
2008-11-03 17:49:00,1.89559,1.89559,1.89486,1.89486,10149455.0
2008-11-03 17:50:00,1.89484,1.895,1.89484,1.895,3698381.0
2008-11-03 17:51:00,1.8949,1.8949,1.89447,1.8945,3219964.0
2008-11-03 17:52:00,1.89477,1.89639,1.89477,1.89639,4578863.0
2008-11-03 17:53:00,1.89643,1.89682,1.89643,1.89673,3628210.0
2008-11-03 17:54:00,1.89661,1.89661,1.89633,1.89646,2815598.0
2008-11-03 17:55:00,1.8964,1.89644,1.89618,1.89643,11382512.0
2008-11-03 17:56:00,1.89663,1.89673,1.89581,1.89581,5280061.0
2008-11-03 17:57:00,1.89577,1.89577,1.89497,1.89497,49541327.0
2008-11-03 17:58:00,1.89509,1.89509,1.8944,1.8944,15722144.0
2008-11-03 17:59:00,1.89425,1.89425,1.89334,1.89334,4848928.0
2008-11-03 18:00:00,1.89298,1.89298,1.89199,1.89199,3986229.0
2008-11-03 18:01:00,1.89151,1.89151,1.89101,1.89143,3729818.0
2008-11-03 18:02:00,1.89178,1.89213,1.89178,1.89187,8803607.0
2008-11-03 18:03:00,1.89155,1.89207,1.89155,1.89193,5484128.0
2008-11-03 18:04:00,1.89177,1.89177,1.89095,1.89095,2486200.0
2008-11-03 18:05:00,1.89085,1.89114,1.89073,1.89114,14982770.0
2008-11-03 18:06:00,1.89119,1.89119,1.89071,1.89104,9757984.0
2008-11-03 18:07:00,1.89103,1.8911,1.89069,1.8911,35835264.0
2008-11-03 18:08:00,1.8914,1.89161,1.89125,1.89125,7462274.0
2008-11-03 18:09:00,1.89075,1.89075,1.89035,1.89035,9078360.0
2008-11-03 18:10:00,1.8902,1.89032,1.88996,1.89032,15499661.0
2008-11-03 18:11:00,1.89045,1.89081,1.89045,1.89081,8306379.0
2008-11-03 18:12:00,1.89047,1.89139,1.89047,1.89139,15440667.0
2008-11-03 18:13:00,1.89142,1.89204,1.89142,1.89204,4948904.0
2008-11-03 18:14:00,1.8921,1.8922,1.89138,1.89138,2181746.0
2008-11-03 18:15:00,1.89135,1.89135,1.89084,1.8909,6086278.0
2008-11-03 18:16:00,1.8909,1.89098,1.89041,1.89041,5805243.0
2008-11-03 18:17:00,1.89057,1.89094,1.89057,1.89083,7842511.0
2008-11-03 18:18:00,1.89078,1.89099,1.89066,1.89069,7690417.0
2008-11-03 18:19:00,1.89102,1.89136,1.89094,1.89118,16329650.0
2008-11-03 18:20:00,1.89107,1.89128,1.89092,1.89128,3536131.0
2008-11-03 18:21:00,1.89144,1.89207,1.89136,1.89207,3665169.0
2008-11-03 18:22:00,1.89212,1.89223,1.89181,1.89181,3461803.0
2008-11-03 18:23:00,1.89163,1.89165,1.89142,1.89164,2788018.0
2008-11-03 18:24:00,1.89147,1.89147,1.89104,1.89104,9481414.0
2008-11-03 18:25:00,1.89091,1.8915,1.89091,1.8915,13314284.0
2008-11-03 18:26:00,1.89154,1.89215,1.89154,1.89215,9082459.0
2008-11-03 18:27:00,1.89248,1.8931,1.89248,1.893,3330642.0
2008-11-03 18:28:00,1.89291,1.89291,1.89223,1.89223,11002416.0
2008-11-03 18:29:00,1.89224,1.89244,1.89222,1.89233,4280808.0
2008-11-03 18:30:00,1.89218,1.89218,1.89135,1.89135,5480675.0
2008-11-03 18:31:00,1.891,1.891,1.89071,1.89071,7569492.0
2008-11-03 18:32:00,1.89091,1.89117,1.89091,1.89117,9236685.0
2008-11-03 18:33:00,1.89117,1.89117,1.89065,1.89065,4899148.0
2008-11-03 18:34:00,1.89056,1.89056,1.89002,1.89002,8500699.0
2008-11-03 18:35:00,1.88998,1.88998,1.88956,1.88956,20274186.0
2008-11-03 18:36:00,1.88951,1.88951,1.88908,1.88908,4384798.0
2008-11-03 18:37:00,1.88902,1.88902,1.8885,1.8885,9900187.0
2008-11-03 18:38:00,1.88816,1.88818,1.88794,1.88808,12748163.0
2008-11-03 18:39:00,1.888,1.88804,1.88746,1.88746,6876317.0
2008-11-03 18:40:00,1.88727,1.88771,1.88721,1.88771,9846092.0
2008-11-03 18:41:00,1.88763,1.88763,1.88678,1.88678,2656474.0
2008-11-03 18:42:00,1.88669,1.88669,1.88629,1.88629,9125022.0
2008-11-03 18:43:00,1.88599,1.88604,1.88555,1.88555,9907970.0
2008-11-03 18:44:00,1.88529,1.88643,1.88529,1.88643,5049698.0
2008-11-03 18:45:00,1.88663,1.88663,1.8863,1.88655,2316655.0
2008-11-03 18:46:00,1.88649,1.88649,1.88614,1.88614,3539062.0
2008-11-03 18:47:00,1.88592,1.88648,1.88589,1.88648,7533349.0
2008-11-03 18:48:00,1.88672,1.88696,1.88672,1.88673,10642350.0
2008-11-03 18:49:00,1.8868,1.88693,1.88679,1.88686,6353102.0
2008-11-03 18:50:00,1.88703,1.88743,1.88703,1.88743,3067197.0
2008-11-03 18:51:00,1.88709,1.88744,1.88709,1.88723,12086431.0
2008-11-03 18:52:00,1.88707,1.8872,1.88704,1.88704,3854175.0
2008-11-03 18:53:00,1.88695,1.88695,1.88614,1.88614,8207181.0
2008-11-03 18:54:00,1.88621,1.88621,1.88575,1.88582,7544523.0
2008-11-03 18:55:00,1.88581,1.88581,1.88536,1.88537,16012891.0
2008-11-03 18:56:00,1.88526,1.88526,1.8849,1.8849,10599732.0
2008-11-03 18:57:00,1.88486,1.88486,1.88437,1.88437,6752148.0
2008-11-03 18:58:00,1.88426,1.88426,1.88259,1.88381,2080953.0
2008-11-03 18:59:00,1.88374,1.88374,1.88326,1.88326,7575981.0
2008-11-03 19:00:00,1.88332,1.88338,1.88288,1.88338,11863617.0
2008-11-03 19:01:00,1.88366,1.88434,1.8836,1.88434,1464587.0
2008-11-03 19:02:00,1.88436,1.88436,1.88396,1.88429,9028278.0
2008-11-03 19:03:00,1.88442,1.88468,1.88419,1.88419,11451350.0
2008-11-03 19:04:00,1.88383,1.88383,1.88349,1.88371,14826407.0
2008-11-03 19:05:00,1.88376,1.88395,1.88368,1.88369,16116870.0
2008-11-03 19:06:00,1.88391,1.88469,1.88391,1.88413,3467202.0
2008-11-03 19:07:00,1.88401,1.88412,1.88394,1.88402,5464952.0
2008-11-03 19:08:00,1.88388,1.88388,1.88365,1.88373,6229171.0
2008-11-03 19:09:00,1.88371,1.88374,1.88335,1.88335,4637030.0
2008-11-03 19:10:00,1.8834,1.88401,1.8834,1.88401,2817967.0
2008-11-03 19:11:00,1.88421,1.88426,1.88369,1.88369,11627632.0
2008-11-03 19:12:00,1.88346,1.88346,1.88267,1.88267,5989455.0
2008-11-03 19:13:00,1.88237,1.88248,1.88219,1.88219,7981458.0
2008-11-03 19:14:00,1.88213,1.88214,1.88175,1.8818,8482201.0
2008-11-03 19:15:00,1.88174,1.88174,1.88116,1.88116,16433649.0
2008-11-03 19:16:00,1.88108,1.8811,1.88075,1.88075,4450799.0
2008-11-03 19:17:00,1.8804,1.8804,1.88003,1.88034,10154521.0
2008-11-03 19:18:00,1.88039,1.88039,1.8801,1.88014,3542236.0
2008-11-03 19:19:00,1.87993,1.88006,1.87954,1.87954,6276411.0
2008-11-03 19:20:00,1.87931,1.87931,1.87859,1.87859,6460783.0
2008-11-03 19:21:00,1.87829,1.87829,1.87778,1.87802,5314325.0
2008-11-03 19:22:00,1.87802,1.87802,1.87764,1.87788,8409379.0
2008-11-03 19:23:00,1.87782,1.87782,1.87752,1.87752,6628133.0
2008-11-03 19:24:00,1.87746,1.8775,1.8773,1.8773,12529680.0
2008-11-03 19:25:00,1.87728,1.87728,1.87709,1.87712,4342727.0
2008-11-03 19:26:00,1.87714,1.87725,1.87696,1.87725,9325551.0
2008-11-03 19:27:00,1.87736,1.87782,1.87736,1.87778,5304691.0
2008-11-03 19:28:00,1.87777,1.87801,1.87745,1.87801,17772501.0
2008-11-03 19:29:00,1.87805,1.87862,1.87798,1.87846,5427232.0
2008-11-03 19:30:00,1.87858,1.87877,1.87805,1.87851,13170882.0
2008-11-03 19:31:00,1.87822,1.87822,1.87731,1.87731,6411673.0
2008-11-03 19:32:00,1.87708,1.87712,1.87682,1.87703,5493684.0
2008-11-03 19:33:00,1.87674,1.87674,1.87602,1.87607,11227178.0
2008-11-03 19:34:00,1.8759,1.87601,1.87558,1.87601,8830304.0
2008-11-03 19:35:00,1.87609,1.87649,1.87593,1.87649,5195479.0
2008-11-03 19:36:00,1.87648,1.87702,1.87643,1.87702,4069328.0
2008-11-03 19:37:00,1.87708,1.87763,1.87708,1.87763,8247081.0
2008-11-03 19:38:00,1.87771,1.87836,1.87771,1.87836,5823171.0
2008-11-03 19:39:00,1.87841,1.8787,1.87841,1.87861,7136751.0
2008-11-03 19:40:00,1.87841,1.87841,1.87742,1.87742,6752350.0
2008-11-03 19:41:00,1.87704,1.87704,1.8762,1.8762,17017413.0
2008-11-03 19:42:00,1.87637,1.8769,1.87637,1.8769,5788388.0
2008-11-03 19:43:00,1.87718,1.87739,1.87716,1.87739,7947005.0
2008-11-03 19:44:00,1.87743,1.87782,1.87743,1.87782,21444418.0
2008-11-03 19:45:00,1.87787,1.87819,1.87787,1.87819,6615087.0
2008-11-03 19:46:00,1.87839,1.87915,1.87839,1.87915,2581570.0
2008-11-03 19:47:00,1.87904,1.87904,1.87855,1.87855,4920992.0
2008-11-03 19:48:00,1.87836,1.87836,1.87796,1.87798,5011632.0
2008-11-03 19:49:00,1.87797,1.87797,1.87753,1.87753,4002038.0
2008-11-03 19:50:00,1.87777,1.87853,1.87777,1.87853,6169382.0
2008-11-03 19:51:00,1.87881,1.87954,1.87881,1.87954,3481304.0
2008-11-03 19:52:00,1.87976,1.88003,1.87976,1.88003,14104149.0
2008-11-03 19:53:00,1.87989,1.87995,1.87932,1.87995,3448091.0
2008-11-03 19:54:00,1.88008,1.88029,1.87993,1.87993,8262390.0
2008-11-03 19:55:00,1.87984,1.87984,1.87898,1.87898,3515414.0
2008-11-03 19:56:00,1.87874,1.87879,1.87807,1.87807,8379055.0
2008-11-03 19:57:00,1.87778,1.87778,1.87708,1.8771,4957130.0
2008-11-03 19:58:00,1.87698,1.87699,1.87644,1.87646,18053734.0
2008-11-03 19:59:00,1.8763,1.87631,1.87578,1.87578,6876170.0
2008-11-03 20:00:00,1.87572,1.87572,1.87532,1.87566,3609595.0
2008-11-03 20:01:00,1.87574,1.8759,1.87567,1.87577,2901360.0
2008-11-03 20:02:00,1.8759,1.87634,1.8759,1.87634,7793224.0
2008-11-03 20:03:00,1.87674,1.87755,1.87674,1.87755,10788517.0
2008-11-03 20:04:00,1.87768,1.8779,1.87755,1.8779,4319810.0
2008-11-03 20:05:00,1.87785,1.87785,1.87735,1.8777,11843164.0
2008-11-03 20:06:00,1.87779,1.87794,1.87765,1.87765,5741579.0
2008-11-03 20:07:00,1.87743,1.87811,1.87743,1.87811,6386358.0
2008-11-03 20:08:00,1.87815,1.87848,1.87815,1.87848,9026588.0
2008-11-03 20:09:00,1.87867,1.8789,1.87867,1.8789,2880911.0
2008-11-03 20:10:00,1.8789,1.87891,1.87863,1.87863,8669516.0
2008-11-03 20:11:00,1.87861,1.87898,1.87861,1.87891,4111522.0
2008-11-03 20:12:00,1.87878,1.87913,1.87865,1.87913,8741187.0
2008-11-03 20:13:00,1.87934,1.88013,1.87934,1.8798,5259431.0
2008-11-03 20:14:00,1.87966,1.87966,1.8795,1.8795,3705736.0
2008-11-03 20:15:00,1.87931,1.87932,1.87841,1.87841,18579410.0
2008-11-03 20:16:00,1.87829,1.87829,1.87803,1.87823,8073665.0
2008-11-03 20:17:00,1.87828,1.8788,1.87822,1.8788,2798318.0
2008-11-03 20:18:00,1.87915,1.87984,1.87915,1.87984,4646413.0
2008-11-03 20:19:00,1.87993,1.87999,1.87984,1.87984,2642556.0
2008-11-03 20:20:00,1.87994,1.88014,1.87982,1.87982,4519002.0
2008-11-03 20:21:00,1.87958,1.87958,1.87908,1.87908,3396906.0
2008-11-03 20:22:00,1.87906,1.87924,1.87905,1.87905,12769966.0
2008-11-03 20:23:00,1.87896,1.87905,1.8789,1.87905,4030603.0
2008-11-03 20:24:00,1.87939,1.87985,1.87939,1.87985,3842005.0
2008-11-03 20:25:00,1.8799,1.88012,1.87988,1.87988,24225569.0
2008-11-03 20:26:00,1.88006,1.88048,1.88006,1.88045,4952511.0
2008-11-03 20:27:00,1.88029,1.88029,1.88005,1.88005,4181142.0
2008-11-03 20:28:00,1.87988,1.88004,1.87976,1.87994,4328923.0
2008-11-03 20:29:00,1.88016,1.88037,1.87989,1.87989,14805642.0
2008-11-03 20:30:00,1.87987,1.88042,1.87987,1.88034,9016107.0
2008-11-03 20:31:00,1.88016,1.88016,1.87957,1.8797,9806600.0
2008-11-03 20:32:00,1.87964,1.87964,1.87907,1.87908,5695019.0
2008-11-03 20:33:00,1.87912,1.87927,1.87906,1.87906,5358410.0
2008-11-03 20:34:00,1.87891,1.87891,1.87838,1.87873,5074420.0
2008-11-03 20:35:00,1.87863,1.87887,1.87798,1.87798,4490129.0
2008-11-03 20:36:00,1.87791,1.87791,1.87705,1.87705,5865634.0
2008-11-03 20:37:00,1.87688,1.87688,1.87563,1.87563,5971511.0
2008-11-03 20:38:00,1.87539,1.87545,1.87471,1.87471,3787232.0
2008-11-03 20:39:00,1.87445,1.87453,1.87334,1.87334,4930424.0
2008-11-03 20:40:00,1.87337,1.8741,1.87337,1.8741,8434574.0
2008-11-03 20:41:00,1.87441,1.87504,1.87441,1.87487,6469247.0
2008-11-03 20:42:00,1.87505,1.87518,1.87462,1.87518,11927206.0
2008-11-03 20:43:00,1.87529,1.8764,1.87529,1.8764,7734340.0
2008-11-03 20:44:00,1.87607,1.87674,1.87607,1.87669,3411326.0
2008-11-03 20:45:00,1.87653,1.87671,1.87608,1.87671,3280992.0
2008-11-03 20:46:00,1.87671,1.87671,1.87558,1.87558,5144460.0
2008-11-03 20:47:00,1.87518,1.87552,1.87488,1.87491,14513000.0
2008-11-03 20:48:00,1.87482,1.87482,1.87457,1.87457,3832244.0
2008-11-03 20:49:00,1.87463,1.87491,1.87459,1.87459,22749109.0
2008-11-03 20:50:00,1.87473,1.87509,1.87462,1.87462,11974614.0
2008-11-03 20:51:00,1.87426,1.87426,1.87298,1.87298,10930668.0
2008-11-03 20:52:00,1.87292,1.87292,1.87222,1.87222,12765130.0
2008-11-03 20:53:00,1.87227,1.87227,1.87208,1.87214,10173468.0
2008-11-03 20:54:00,1.87225,1.87247,1.87225,1.8723,13375816.0
2008-11-03 20:55:00,1.87222,1.87224,1.87218,1.87224,4781198.0
2008-11-03 20:56:00,1.87237,1.8734,1.87237,1.8734,9485845.0
2008-11-03 20:57:00,1.87355,1.87373,1.87334,1.87334,8492166.0
2008-11-03 20:58:00,1.8733,1.87334,1.87328,1.87331,10011933.0
2008-11-03 20:59:00,1.87337,1.87356,1.87337,1.87356,13759958.0
2008-11-03 21:00:00,1.87367,1.87368,1.87334,1.87334,4351877.0
2008-11-03 21:01:00,1.87318,1.87318,1.87297,1.87317,2896371.0
2008-11-03 21:02:00,1.87324,1.87325,1.8731,1.87323,4049250.0
2008-11-03 21:03:00,1.87329,1.87365,1.87329,1.87365,7399521.0
2008-11-03 21:04:00,1.87374,1.87379,1.87369,1.8737,8978697.0
2008-11-03 21:05:00,1.87372,1.87372,1.87348,1.87348,7439716.0
2008-11-03 21:06:00,1.87333,1.87333,1.87314,1.87318,3143439.0
2008-11-03 21:07:00,1.87293,1.87293,1.87235,1.87247,12167743.0
2008-11-03 21:08:00,1.87253,1.87271,1.87253,1.87265,13505741.0
2008-11-03 21:09:00,1.8726,1.8726,1.87232,1.87232,6820251.0
2008-11-03 21:10:00,1.87203,1.87203,1.87151,1.87179,6602501.0
2008-11-03 21:11:00,1.87161,1.87184,1.8714,1.87184,3192926.0
2008-11-03 21:12:00,1.87221,1.87239,1.87221,1.87224,5363750.0
2008-11-03 21:13:00,1.8722,1.87236,1.87203,1.87203,6185925.0
2008-11-03 21:14:00,1.8721,1.87251,1.8721,1.87251,5914840.0
2008-11-03 21:15:00,1.87265,1.87298,1.87265,1.87298,5024960.0
2008-11-03 21:16:00,1.87295,1.87316,1.87273,1.87316,10023996.0
2008-11-03 21:17:00,1.8732,1.87337,1.87306,1.87337,6283641.0
2008-11-03 21:18:00,1.87342,1.87368,1.87342,1.87368,8891713.0
2008-11-03 21:19:00,1.8736,1.87377,1.87351,1.87377,2320200.0
2008-11-03 21:20:00,1.87374,1.87374,1.87359,1.87369,10169335.0
2008-11-03 21:21:00,1.87383,1.87397,1.87377,1.87378,10623256.0
2008-11-03 21:22:00,1.87372,1.87372,1.87351,1.87363,3148544.0
2008-11-03 21:23:00,1.87355,1.87355,1.87318,1.87318,9545094.0
2008-11-03 21:24:00,1.873,1.873,1.8726,1.8726,4465173.0
2008-11-03 21:25:00,1.87242,1.87242,1.87093,1.87093,7756090.0
2008-11-03 21:26:00,1.87102,1.87102,1.87059,1.87068,7453514.0
2008-11-03 21:27:00,1.87043,1.87085,1.87043,1.87085,10250997.0
2008-11-03 21:28:00,1.87096,1.87108,1.87076,1.87076,3858216.0
2008-11-03 21:29:00,1.87087,1.87087,1.87063,1.87063,10983734.0
2008-11-03 21:30:00,1.87074,1.87166,1.87074,1.87166,8806358.0
2008-11-03 21:31:00,1.87195,1.87274,1.87195,1.87274,7348330.0
2008-11-03 21:32:00,1.87277,1.87284,1.87241,1.87274,7574508.0
2008-11-03 21:33:00,1.8727,1.87279,1.87249,1.87249,9669858.0
2008-11-03 21:34:00,1.87247,1.87254,1.87237,1.87237,30292576.0
2008-11-03 21:35:00,1.8722,1.8722,1.87165,1.87165,3678206.0
2008-11-03 21:36:00,1.87163,1.87206,1.87163,1.87206,5442570.0
2008-11-03 21:37:00,1.87211,1.87211,1.87144,1.87144,7112853.0
2008-11-03 21:38:00,1.87139,1.87143,1.87099,1.87099,11332040.0
2008-11-03 21:39:00,1.87086,1.87092,1.8706,1.8706,4321766.0
2008-11-03 21:40:00,1.87031,1.87048,1.87016,1.87016,4457454.0
2008-11-03 21:41:00,1.86994,1.86994,1.86943,1.86943,5267827.0
2008-11-03 21:42:00,1.86954,1.86981,1.86941,1.86981,13903832.0
2008-11-03 21:43:00,1.86995,1.87028,1.86995,1.87017,2545074.0
2008-11-03 21:44:00,1.87006,1.87006,1.86979,1.86979,9489794.0
2008-11-03 21:45:00,1.86976,1.86976,1.86912,1.86912,4928412.0
2008-11-03 21:46:00,1.8691,1.86924,1.86909,1.86916,7484783.0
2008-11-03 21:47:00,1.86946,1.87024,1.86946,1.87024,18801979.0
2008-11-03 21:48:00,1.87027,1.87066,1.87027,1.87066,4817653.0
2008-11-03 21:49:00,1.87071,1.87121,1.87071,1.87121,12385158.0
2008-11-03 21:50:00,1.8711,1.87182,1.8711,1.87182,7255074.0
2008-11-03 21:51:00,1.87189,1.87243,1.87189,1.87243,6214199.0
2008-11-03 21:52:00,1.87253,1.87253,1.87191,1.87206,6759406.0
2008-11-03 21:53:00,1.87214,1.87239,1.87197,1.87239,3253876.0
2008-11-03 21:54:00,1.87256,1.87266,1.87253,1.87253,6287522.0
2008-11-03 21:55:00,1.87258,1.87305,1.87251,1.87305,5373751.0
2008-11-03 21:56:00,1.87342,1.87412,1.87342,1.87412,11095735.0
2008-11-03 21:57:00,1.87419,1.87436,1.87417,1.87436,15769968.0
2008-11-03 21:58:00,1.87451,1.87476,1.87427,1.87464,17023221.0
2008-11-03 21:59:00,1.87468,1.87504,1.87468,1.87488,12887341.0
2008-11-03 22:00:00,1.87492,1.87505,1.87483,1.87489,10262832.0
2008-11-03 22:01:00,1.87511,1.87567,1.87489,1.87489,4260576.0
2008-11-03 22:02:00,1.87473,1.87493,1.87429,1.87493,17875882.0
2008-11-03 22:03:00,1.87497,1.8753,1.87494,1.8753,2310189.0
2008-11-03 22:04:00,1.8755,1.87576,1.87547,1.87547,13766512.0
2008-11-03 22:05:00,1.87538,1.87542,1.87492,1.8752,7470614.0
2008-11-03 22:06:00,1.87479,1.87479,1.87394,1.87402,8852888.0
2008-11-03 22:07:00,1.8738,1.87386,1.87368,1.87373,12038563.0
2008-11-03 22:08:00,1.87358,1.87358,1.87328,1.87346,9101556.0
2008-11-03 22:09:00,1.87355,1.87355,1.87322,1.87323,13974976.0
2008-11-03 22:10:00,1.87323,1.87347,1.87297,1.87297,9191868.0
2008-11-03 22:11:00,1.87301,1.87319,1.873,1.87319,6580108.0
2008-11-03 22:12:00,1.87353,1.87444,1.87353,1.87444,6632016.0
2008-11-03 22:13:00,1.87458,1.87593,1.87458,1.87551,17879541.0
2008-11-03 22:14:00,1.87543,1.87543,1.87503,1.87509,6131773.0
2008-11-03 22:15:00,1.87501,1.87501,1.87461,1.87464,19333153.0
2008-11-03 22:16:00,1.87455,1.87455,1.87407,1.87411,3982296.0
2008-11-03 22:17:00,1.8741,1.8741,1.87354,1.87354,16670997.0
2008-11-03 22:18:00,1.87345,1.87345,1.87299,1.87299,4361144.0
2008-11-03 22:19:00,1.87309,1.87309,1.87246,1.87275,8455409.0
2008-11-03 22:20:00,1.87303,1.87321,1.87283,1.87321,9321670.0
2008-11-03 22:21:00,1.87317,1.87317,1.87295,1.87306,8832475.0
2008-11-03 22:22:00,1.87319,1.87334,1.87273,1.87322,10661844.0
2008-11-03 22:23:00,1.87316,1.87316,1.87286,1.87298,10347477.0
2008-11-03 22:24:00,1.87298,1.87298,1.87268,1.87278,5535091.0
2008-11-03 22:25:00,1.87285,1.87293,1.8728,1.87286,17739218.0
2008-11-03 22:26:00,1.87296,1.87319,1.87296,1.87319,11902916.0
2008-11-03 22:27:00,1.87343,1.87348,1.87323,1.87323,5638551.0
2008-11-03 22:28:00,1.87315,1.87315,1.873,1.873,13939150.0
2008-11-03 22:29:00,1.87316,1.87434,1.87316,1.87434,12169004.0
2008-11-03 22:30:00,1.87424,1.87424,1.87392,1.87393,5104235.0
2008-11-03 22:31:00,1.87384,1.8739,1.87377,1.87378,9069550.0
2008-11-03 22:32:00,1.87369,1.87369,1.87345,1.8736,13275758.0
2008-11-03 22:33:00,1.87367,1.87404,1.87367,1.87404,7616937.0
2008-11-03 22:34:00,1.87423,1.87442,1.87422,1.87434,10554449.0
2008-11-03 22:35:00,1.87447,1.87473,1.87442,1.87473,5147949.0
2008-11-03 22:36:00,1.87504,1.87579,1.87504,1.87579,9182054.0
2008-11-03 22:37:00,1.87629,1.87682,1.87629,1.87682,4958760.0
2008-11-03 22:38:00,1.87664,1.87664,1.87605,1.87622,7791762.0
2008-11-03 22:39:00,1.87608,1.87618,1.87553,1.87553,4275785.0
2008-11-03 22:40:00,1.8756,1.87565,1.87476,1.87476,7602690.0
2008-11-03 22:41:00,1.87443,1.87488,1.87443,1.8746,9002619.0
2008-11-03 22:42:00,1.8744,1.8744,1.87367,1.87367,4094573.0
2008-11-03 22:43:00,1.87355,1.87366,1.87354,1.87361,11270132.0
2008-11-03 22:44:00,1.87345,1.87363,1.87331,1.87363,11804066.0
2008-11-03 22:45:00,1.87371,1.8738,1.87337,1.87337,9438827.0
2008-11-03 22:46:00,1.87315,1.87315,1.87243,1.87243,17110446.0
2008-11-03 22:47:00,1.87229,1.87229,1.87211,1.87212,6827045.0
2008-11-03 22:48:00,1.87209,1.87228,1.87204,1.87228,6069746.0
2008-11-03 22:49:00,1.87238,1.87307,1.87238,1.87307,8000993.0
2008-11-03 22:50:00,1.87317,1.87317,1.87279,1.87279,6414579.0
2008-11-03 22:51:00,1.87269,1.87269,1.87123,1.87123,5941222.0
2008-11-03 22:52:00,1.87118,1.87141,1.87112,1.87139,4397566.0
2008-11-03 22:53:00,1.87133,1.87133,1.87001,1.87001,24142033.0
2008-11-03 22:54:00,1.86946,1.86948,1.86897,1.86897,14536558.0
2008-11-03 22:55:00,1.86906,1.86921,1.86906,1.86913,5722443.0
2008-11-03 22:56:00,1.86917,1.86937,1.86897,1.86904,17548859.0
2008-11-03 22:57:00,1.86919,1.86942,1.86912,1.86912,7643231.0
2008-11-03 22:58:00,1.86919,1.86923,1.86896,1.86923,3117712.0
2008-11-03 22:59:00,1.86935,1.86956,1.86932,1.86949,2462006.0
2008-11-03 23:00:00,1.86948,1.86948,1.86887,1.86887,8360921.0
2008-11-03 23:01:00,1.86888,1.86914,1.86864,1.86914,12689985.0
2008-11-03 23:02:00,1.86914,1.86914,1.86877,1.86877,12373732.0
2008-11-03 23:03:00,1.86919,1.86937,1.86919,1.86937,4833815.0
2008-11-03 23:04:00,1.86938,1.87007,1.86938,1.87007,7149094.0
2008-11-03 23:05:00,1.87007,1.87099,1.86932,1.86932,8426207.0
2008-11-03 23:06:00,1.87069,1.87095,1.87063,1.87095,4957332.0
2008-11-03 23:07:00,1.87107,1.87137,1.87107,1.87118,6535238.0
2008-11-03 23:08:00,1.87109,1.87127,1.87098,1.87098,4699306.0
2008-11-03 23:09:00,1.87109,1.87109,1.87058,1.87106,2466064.0
2008-11-03 23:10:00,1.87133,1.87165,1.87133,1.87165,6965628.0
2008-11-03 23:11:00,1.87144,1.87144,1.87119,1.87119,4683853.0
2008-11-03 23:12:00,1.87124,1.87133,1.87121,1.87131,4097941.0
2008-11-03 23:13:00,1.87146,1.87164,1.87146,1.87156,10098727.0
2008-11-03 23:14:00,1.87146,1.87164,1.87146,1.87147,9303586.0
2008-11-03 23:15:00,1.87156,1.87177,1.87156,1.87164,4926338.0
2008-11-03 23:16:00,1.8715,1.8715,1.8711,1.8711,1962891.0
2008-11-03 23:17:00,1.87119,1.87119,1.87076,1.87108,3623365.0
2008-11-03 23:18:00,1.87099,1.87111,1.87075,1.87075,2824623.0
2008-11-03 23:19:00,1.87048,1.87074,1.87048,1.87061,15361285.0
2008-11-03 23:20:00,1.87059,1.87089,1.87059,1.87089,2595069.0
2008-11-03 23:21:00,1.87107,1.87132,1.87107,1.87108,4479163.0
2008-11-03 23:22:00,1.87115,1.87131,1.87109,1.87131,13743401.0
2008-11-03 23:23:00,1.87115,1.87115,1.87062,1.87062,6140717.0
2008-11-03 23:24:00,1.87054,1.87054,1.87015,1.87034,10019427.0
2008-11-03 23:25:00,1.87025,1.87025,1.86991,1.86991,6052415.0
2008-11-03 23:26:00,1.86962,1.86962,1.86924,1.86924,4782331.0
2008-11-03 23:27:00,1.8691,1.8691,1.86871,1.86883,9445572.0
2008-11-03 23:28:00,1.86897,1.86915,1.86897,1.86915,4926649.0
2008-11-03 23:29:00,1.86917,1.86926,1.86912,1.86923,11549542.0
2008-11-03 23:30:00,1.86888,1.86953,1.86888,1.86902,5246558.0
2008-11-03 23:31:00,1.86877,1.86877,1.86791,1.86791,9056106.0
2008-11-03 23:32:00,1.86789,1.86789,1.86744,1.86744,3949859.0
2008-11-03 23:33:00,1.86735,1.86735,1.86701,1.86704,13565266.0
2008-11-03 23:34:00,1.86699,1.86699,1.8666,1.8666,10603222.0
2008-11-03 23:35:00,1.86657,1.86657,1.86583,1.86605,13778562.0
2008-11-03 23:36:00,1.86637,1.86689,1.86637,1.86659,5677185.0
2008-11-03 23:37:00,1.86662,1.86691,1.86662,1.86691,11647627.0
2008-11-03 23:38:00,1.86697,1.86734,1.86623,1.86623,9384457.0
2008-11-03 23:39:00,1.86591,1.86591,1.86531,1.86531,4125987.0
2008-11-03 23:40:00,1.8652,1.8652,1.86508,1.86518,4792472.0
2008-11-03 23:41:00,1.86528,1.86574,1.86528,1.86574,2913684.0
2008-11-03 23:42:00,1.86576,1.86576,1.86567,1.86574,5389763.0
2008-11-03 23:43:00,1.86552,1.86583,1.86552,1.86559,3742827.0
2008-11-03 23:44:00,1.86566,1.86586,1.86541,1.86571,4825363.0
2008-11-03 23:45:00,1.86565,1.86565,1.86496,1.86496,7337221.0
2008-11-03 23:46:00,1.86472,1.86477,1.86448,1.86477,6344451.0
2008-11-03 23:47:00,1.86482,1.86562,1.86482,1.86562,5398060.0
2008-11-03 23:48:00,1.86559,1.86559,1.86506,1.86506,6008245.0
2008-11-03 23:49:00,1.86512,1.86521,1.8649,1.86521,8448962.0
2008-11-03 23:50:00,1.86527,1.86583,1.86527,1.86543,12675188.0
2008-11-03 23:51:00,1.86505,1.86533,1.86484,1.86533,11604081.0
2008-11-03 23:52:00,1.86537,1.86623,1.86537,1.86621,4913326.0
2008-11-03 23:53:00,1.86638,1.86756,1.86638,1.86756,4649858.0
2008-11-03 23:54:00,1.86762,1.86812,1.86762,1.86812,11852220.0
2008-11-03 23:55:00,1.86852,1.86852,1.86836,1.86836,4922243.0
2008-11-03 23:56:00,1.86835,1.86842,1.8682,1.8682,5385356.0
2008-11-03 23:57:00,1.86824,1.86835,1.86807,1.86835,4959648.0
2008-11-03 23:58:00,1.86849,1.86888,1.86849,1.86857,9076076.0
2008-11-03 23:59:00,1.86854,1.86854,1.86796,1.86796,5713115.0
2008-11-04 00:00:00,1.86787,1.86787,1.86691,1.86691,39894648.0
2008-11-04 00:01:00,1.86683,1.86683,1.86623,1.86623,6285463.0
2008-11-04 00:02:00,1.86599,1.86629,1.86598,1.86608,2804500.0
2008-11-04 00:03:00,1.86609,1.8662,1.86556,1.86556,6091902.0
2008-11-04 00:04:00,1.8655,1.86603,1.86543,1.86603,7532624.0
2008-11-04 00:05:00,1.86597,1.86613,1.86583,1.86583,3448452.0
2008-11-04 00:06:00,1.86578,1.86631,1.86578,1.86631,4367852.0
2008-11-04 00:07:00,1.86619,1.86619,1.86558,1.86558,3227759.0
2008-11-04 00:08:00,1.86542,1.86542,1.8649,1.8649,7111531.0
2008-11-04 00:09:00,1.8649,1.86494,1.86435,1.86435,8587559.0
2008-11-04 00:10:00,1.86402,1.86405,1.86357,1.86405,5737805.0
2008-11-04 00:11:00,1.86416,1.86422,1.86365,1.86365,9658076.0
2008-11-04 00:12:00,1.86335,1.86335,1.86245,1.86246,5983084.0
2008-11-04 00:13:00,1.86243,1.86243,1.86192,1.86192,10828396.0
2008-11-04 00:14:00,1.86189,1.86189,1.86152,1.86152,2008763.0
2008-11-04 00:15:00,1.8615,1.86171,1.86116,1.86171,6761066.0
2008-11-04 00:16:00,1.86161,1.86161,1.86104,1.86104,17585367.0
2008-11-04 00:17:00,1.86122,1.86253,1.86122,1.86253,3483238.0
2008-11-04 00:18:00,1.86286,1.86367,1.86286,1.86353,2432978.0
2008-11-04 00:19:00,1.86366,1.86434,1.86364,1.86434,12608300.0
2008-11-04 00:20:00,1.86465,1.86499,1.86426,1.86426,4087649.0
2008-11-04 00:21:00,1.86404,1.86493,1.86381,1.86493,8569035.0
2008-11-04 00:22:00,1.86508,1.86508,1.86444,1.86444,8906406.0
2008-11-04 00:23:00,1.86437,1.86464,1.86396,1.86464,13108242.0
2008-11-04 00:24:00,1.8648,1.86507,1.8646,1.8646,6252152.0
2008-11-04 00:25:00,1.8645,1.8645,1.86417,1.86433,5444808.0
2008-11-04 00:26:00,1.86427,1.86427,1.86375,1.86375,10119883.0
2008-11-04 00:27:00,1.86379,1.86401,1.86368,1.86401,4976998.0
2008-11-04 00:28:00,1.86391,1.86407,1.86375,1.86375,13393465.0
2008-11-04 00:29:00,1.86377,1.86416,1.86369,1.86369,6470165.0
2008-11-04 00:30:00,1.8637,1.8637,1.86353,1.86353,13688533.0
2008-11-04 00:31:00,1.86366,1.86366,1.86338,1.86347,6873292.0
2008-11-04 00:32:00,1.86356,1.86362,1.86345,1.86354,9208888.0
2008-11-04 00:33:00,1.86346,1.86346,1.86307,1.86307,12806738.0
2008-11-04 00:34:00,1.86307,1.86325,1.86304,1.86325,6706201.0
2008-11-04 00:35:00,1.86321,1.86344,1.86271,1.86312,8850979.0
2008-11-04 00:36:00,1.8632,1.86339,1.86314,1.86339,3990231.0
2008-11-04 00:37:00,1.86363,1.86378,1.86348,1.86348,11055932.0
2008-11-04 00:38:00,1.86317,1.86317,1.86192,1.86192,10743644.0
2008-11-04 00:39:00,1.86186,1.86186,1.86152,1.86152,4606528.0
2008-11-04 00:40:00,1.86143,1.86143,1.86097,1.86097,2881286.0
2008-11-04 00:41:00,1.86096,1.86096,1.86049,1.86049,3337294.0
2008-11-04 00:42:00,1.86048,1.86048,1.86003,1.86004,7236246.0
2008-11-04 00:43:00,1.8596,1.85989,1.85956,1.85956,8986825.0
2008-11-04 00:44:00,1.85947,1.85947,1.85916,1.85916,3617512.0
2008-11-04 00:45:00,1.85909,1.85909,1.85842,1.85903,6062239.0
2008-11-04 00:46:00,1.85929,1.86011,1.85929,1.86011,6459233.0
2008-11-04 00:47:00,1.86016,1.86016,1.85999,1.86001,1429148.0
2008-11-04 00:48:00,1.85993,1.86012,1.85993,1.86012,15864449.0
2008-11-04 00:49:00,1.86008,1.8603,1.86008,1.8603,17691504.0
2008-11-04 00:50:00,1.8602,1.8602,1.86003,1.86003,5126630.0
2008-11-04 00:51:00,1.85997,1.86027,1.85997,1.86027,5563580.0
2008-11-04 00:52:00,1.8602,1.86059,1.86014,1.86059,5965403.0
2008-11-04 00:53:00,1.86058,1.86136,1.86058,1.86135,6388932.0
2008-11-04 00:54:00,1.86112,1.86112,1.86057,1.86057,4299487.0
2008-11-04 00:55:00,1.86062,1.86078,1.86031,1.86031,5688184.0
2008-11-04 00:56:00,1.86028,1.86028,1.85916,1.85916,8969006.0
2008-11-04 00:57:00,1.859,1.859,1.85775,1.85775,12394834.0
2008-11-04 00:58:00,1.85759,1.85766,1.8572,1.8572,25092059.0
2008-11-04 00:59:00,1.8571,1.8571,1.85671,1.85697,9291953.0
2008-11-04 01:00:00,1.85713,1.85882,1.85713,1.85882,11160905.0
2008-11-04 01:01:00,1.85917,1.85961,1.85917,1.85961,11893293.0
2008-11-04 01:02:00,1.85984,1.86007,1.85984,1.86005,10683748.0
2008-11-04 01:03:00,1.86001,1.86002,1.85959,1.85959,8647399.0
2008-11-04 01:04:00,1.85944,1.8596,1.85942,1.85942,4824999.0
2008-11-04 01:05:00,1.85956,1.85991,1.85956,1.85985,8592942.0
2008-11-04 01:06:00,1.8599,1.86032,1.8599,1.86032,3344339.0
2008-11-04 01:07:00,1.86047,1.8619,1.86047,1.8619,3960224.0
2008-11-04 01:08:00,1.86195,1.86216,1.86181,1.86216,15029937.0
2008-11-04 01:09:00,1.86242,1.86331,1.86242,1.86284,9424679.0
2008-11-04 01:10:00,1.86259,1.86276,1.86116,1.86276,7547312.0
2008-11-04 01:11:00,1.86284,1.86291,1.86269,1.86289,2496996.0
2008-11-04 01:12:00,1.86273,1.86283,1.8624,1.8624,2669046.0
2008-11-04 01:13:00,1.86235,1.8624,1.86225,1.86239,18189913.0
2008-11-04 01:14:00,1.8622,1.8622,1.86133,1.86133,4057106.0
2008-11-04 01:15:00,1.86133,1.86141,1.86133,1.86141,6744420.0
2008-11-04 01:16:00,1.86142,1.86166,1.86142,1.86166,4816704.0
2008-11-04 01:17:00,1.8615,1.86153,1.86136,1.86141,19540581.0
2008-11-04 01:18:00,1.86129,1.86141,1.8607,1.8607,10334598.0
2008-11-04 01:19:00,1.86046,1.8606,1.86035,1.8606,2654430.0
2008-11-04 01:20:00,1.86069,1.86106,1.86069,1.86088,6086031.0
2008-11-04 01:21:00,1.86069,1.86124,1.86069,1.86117,5843106.0
2008-11-04 01:22:00,1.86114,1.8614,1.86112,1.86134,2226261.0
2008-11-04 01:23:00,1.86139,1.86163,1.86119,1.86163,12235413.0
2008-11-04 01:24:00,1.86168,1.86213,1.86168,1.86213,10318405.0
2008-11-04 01:25:00,1.86194,1.86194,1.86144,1.86144,9458159.0
2008-11-04 01:26:00,1.86126,1.86126,1.86106,1.8611,5807565.0
2008-11-04 01:27:00,1.86125,1.86174,1.86125,1.86174,10963621.0
2008-11-04 01:28:00,1.86203,1.86203,1.86163,1.86187,8286143.0
2008-11-04 01:29:00,1.86175,1.86175,1.86152,1.86161,6633790.0
2008-11-04 01:30:00,1.8617,1.86176,1.86168,1.86168,8829575.0
2008-11-04 01:31:00,1.86144,1.86144,1.86081,1.86137,7216997.0
2008-11-04 01:32:00,1.86156,1.86206,1.86156,1.862,10587042.0
2008-11-04 01:33:00,1.86217,1.86217,1.8618,1.8618,4713598.0
2008-11-04 01:34:00,1.86171,1.86191,1.86167,1.86191,5116082.0
2008-11-04 01:35:00,1.86198,1.86198,1.86062,1.86062,6343692.0
2008-11-04 01:36:00,1.86085,1.861,1.86085,1.861,12211892.0
2008-11-04 01:37:00,1.86126,1.8616,1.86126,1.86144,9367136.0
2008-11-04 01:38:00,1.86157,1.86162,1.86124,1.86139,8014188.0
2008-11-04 01:39:00,1.86137,1.8616,1.86137,1.86154,9532406.0
2008-11-04 01:40:00,1.86142,1.86142,1.86109,1.86109,4452437.0
2008-11-04 01:41:00,1.86087,1.86117,1.86085,1.86117,15878596.0
2008-11-04 01:42:00,1.86177,1.86202,1.86165,1.86172,4864118.0
2008-11-04 01:43:00,1.86166,1.86166,1.86099,1.86099,7415613.0
2008-11-04 01:44:00,1.86108,1.86133,1.86096,1.86133,6674024.0
2008-11-04 01:45:00,1.86151,1.86174,1.86145,1.8616,7639187.0
2008-11-04 01:46:00,1.86175,1.8621,1.86175,1.8621,2925988.0
2008-11-04 01:47:00,1.86176,1.86176,1.86145,1.86145,9665756.0
2008-11-04 01:48:00,1.86134,1.86136,1.86105,1.86105,15555057.0
2008-11-04 01:49:00,1.86102,1.86106,1.86081,1.86081,4634646.0
2008-11-04 01:50:00,1.8605,1.86052,1.86004,1.86004,8165384.0
2008-11-04 01:51:00,1.86028,1.8609,1.86028,1.8609,9675953.0
2008-11-04 01:52:00,1.86082,1.86082,1.86058,1.86072,4485028.0
2008-11-04 01:53:00,1.86109,1.86167,1.86109,1.86129,7693788.0
2008-11-04 01:54:00,1.86125,1.86131,1.8611,1.86128,3961232.0
2008-11-04 01:55:00,1.86095,1.86095,1.85984,1.85984,9054749.0
2008-11-04 01:56:00,1.85953,1.85953,1.85895,1.85924,4693732.0
2008-11-04 01:57:00,1.85912,1.85931,1.85906,1.85906,9295492.0
2008-11-04 01:58:00,1.85878,1.85878,1.8581,1.85849,4108802.0
2008-11-04 01:59:00,1.85833,1.85885,1.85833,1.85876,16501325.0
2008-11-04 02:00:00,1.8593,1.85948,1.85923,1.85945,17201422.0
2008-11-04 02:01:00,1.85962,1.85962,1.85936,1.8594,4134853.0
2008-11-04 02:02:00,1.85956,1.86087,1.85956,1.86087,9780610.0
2008-11-04 02:03:00,1.86115,1.86151,1.86101,1.86151,4741623.0
2008-11-04 02:04:00,1.86146,1.86159,1.86143,1.86159,9009702.0
2008-11-04 02:05:00,1.86153,1.86153,1.86108,1.86133,4136625.0
2008-11-04 02:06:00,1.86105,1.86105,1.86015,1.86015,7351924.0
2008-11-04 02:07:00,1.85968,1.85968,1.85895,1.85918,4228765.0
2008-11-04 02:08:00,1.85917,1.85917,1.85866,1.85874,9134291.0
2008-11-04 02:09:00,1.85859,1.85859,1.85777,1.85781,9056547.0
2008-11-04 02:10:00,1.85803,1.85861,1.85803,1.85861,4378916.0
2008-11-04 02:11:00,1.85891,1.86021,1.85891,1.86021,14193866.0
2008-11-04 02:12:00,1.86075,1.86173,1.86075,1.86173,10202402.0
2008-11-04 02:13:00,1.86213,1.86245,1.86213,1.86237,2963927.0
2008-11-04 02:14:00,1.86233,1.86254,1.86214,1.86254,7415245.0
2008-11-04 02:15:00,1.8625,1.8625,1.86132,1.86132,6878308.0
2008-11-04 02:16:00,1.86103,1.86103,1.85956,1.85978,8136507.0
2008-11-04 02:17:00,1.85996,1.86098,1.85996,1.86098,5115279.0
2008-11-04 02:18:00,1.86072,1.86102,1.86031,1.86031,15603965.0
2008-11-04 02:19:00,1.86038,1.86097,1.86038,1.86097,4507885.0
2008-11-04 02:20:00,1.86117,1.86117,1.85947,1.85947,9868937.0
2008-11-04 02:21:00,1.85937,1.85937,1.8591,1.85933,8428889.0
2008-11-04 02:22:00,1.85926,1.85989,1.85926,1.85989,9658834.0
2008-11-04 02:23:00,1.86006,1.86037,1.86006,1.86037,12568847.0
2008-11-04 02:24:00,1.86028,1.86078,1.86028,1.86078,6956565.0
2008-11-04 02:25:00,1.86073,1.86073,1.86053,1.86072,4941166.0
2008-11-04 02:26:00,1.86071,1.86071,1.86016,1.8604,4727782.0
2008-11-04 02:27:00,1.86039,1.86099,1.86039,1.86099,10596580.0
2008-11-04 02:28:00,1.86098,1.86104,1.86046,1.8608,7076876.0
2008-11-04 02:29:00,1.8608,1.86093,1.85972,1.85972,8350271.0
2008-11-04 02:30:00,1.85943,1.85981,1.85917,1.85981,6311883.0
2008-11-04 02:31:00,1.86008,1.8607,1.86008,1.86052,7665965.0
2008-11-04 02:32:00,1.86055,1.86062,1.86046,1.86055,11285253.0
2008-11-04 02:33:00,1.8605,1.86069,1.8605,1.86055,5284889.0
2008-11-04 02:34:00,1.86044,1.86044,1.86022,1.86022,9884164.0
2008-11-04 02:35:00,1.86026,1.86027,1.85995,1.85995,10740505.0
2008-11-04 02:36:00,1.85989,1.86007,1.85927,1.85927,12052221.0
2008-11-04 02:37:00,1.85901,1.85901,1.85864,1.85876,2192064.0
2008-11-04 02:38:00,1.85862,1.85862,1.85845,1.85845,5688381.0
2008-11-04 02:39:00,1.85899,1.85959,1.85899,1.85959,6400286.0
2008-11-04 02:40:00,1.8596,1.8596,1.85936,1.85936,2542315.0
2008-11-04 02:41:00,1.85943,1.85955,1.85943,1.85949,11170125.0
2008-11-04 02:42:00,1.8594,1.85952,1.85881,1.85881,18640257.0
2008-11-04 02:43:00,1.85879,1.85993,1.85879,1.85993,4813335.0
2008-11-04 02:44:00,1.85991,1.85991,1.85938,1.85938,6813235.0
2008-11-04 02:45:00,1.85922,1.85946,1.85922,1.85946,4242503.0
2008-11-04 02:46:00,1.85945,1.85961,1.85929,1.85961,19216052.0
2008-11-04 02:47:00,1.85974,1.85974,1.85944,1.85946,2713549.0
2008-11-04 02:48:00,1.85958,1.8596,1.85938,1.85953,2451881.0
2008-11-04 02:49:00,1.85955,1.85975,1.85813,1.85975,7820239.0
2008-11-04 02:50:00,1.85976,1.85995,1.85974,1.85995,9333213.0
2008-11-04 02:51:00,1.86,1.86,1.85974,1.85974,15212487.0
2008-11-04 02:52:00,1.85965,1.86022,1.85964,1.86022,4066356.0
2008-11-04 02:53:00,1.86056,1.86164,1.86056,1.86164,3092887.0
2008-11-04 02:54:00,1.86171,1.86295,1.86171,1.86295,8609299.0
2008-11-04 02:55:00,1.8629,1.86368,1.8629,1.86368,5213961.0
2008-11-04 02:56:00,1.86355,1.86361,1.86342,1.86342,9470374.0
2008-11-04 02:57:00,1.86345,1.86376,1.86345,1.8636,11733934.0
2008-11-04 02:58:00,1.86328,1.86328,1.86216,1.86216,11715222.0
2008-11-04 02:59:00,1.86204,1.86204,1.86181,1.86192,12376254.0
2008-11-04 03:00:00,1.86197,1.862,1.8619,1.862,9411477.0
2008-11-04 03:01:00,1.86215,1.86267,1.86215,1.86246,23602728.0
2008-11-04 03:02:00,1.86242,1.86302,1.86242,1.86252,11627423.0
2008-11-04 03:03:00,1.86264,1.86451,1.86264,1.86451,8793142.0
2008-11-04 03:04:00,1.86446,1.86487,1.86446,1.86487,6019880.0
2008-11-04 03:05:00,1.86481,1.86511,1.86481,1.86511,4651111.0
2008-11-04 03:06:00,1.86531,1.86559,1.86505,1.86559,6803974.0
2008-11-04 03:07:00,1.86561,1.86566,1.86485,1.86485,5981554.0
2008-11-04 03:08:00,1.86449,1.86449,1.86352,1.86352,5834292.0
2008-11-04 03:09:00,1.86349,1.86349,1.86304,1.86304,5145154.0
2008-11-04 03:10:00,1.86298,1.86298,1.86279,1.86283,16239677.0
2008-11-04 03:11:00,1.8629,1.86292,1.86278,1.86284,14816893.0
2008-11-04 03:12:00,1.86296,1.86325,1.8629,1.86325,1550389.0
2008-11-04 03:13:00,1.8634,1.86375,1.8634,1.86375,5969167.0
2008-11-04 03:14:00,1.86373,1.86373,1.8635,1.86353,6610946.0
2008-11-04 03:15:00,1.86351,1.86351,1.86271,1.86271,3487431.0
2008-11-04 03:16:00,1.86257,1.86257,1.86204,1.86204,9297357.0
2008-11-04 03:17:00,1.86231,1.86231,1.86193,1.86193,6957258.0
2008-11-04 03:18:00,1.86173,1.86173,1.86138,1.86154,3371005.0
2008-11-04 03:19:00,1.86133,1.86133,1.86028,1.86028,3048979.0
2008-11-04 03:20:00,1.85993,1.85993,1.8596,1.85974,4233552.0
2008-11-04 03:21:00,1.85979,1.86032,1.85979,1.86,11428194.0
2008-11-04 03:22:00,1.85998,1.86044,1.85998,1.86044,10495474.0
2008-11-04 03:23:00,1.86028,1.86028,1.85934,1.85934,3666481.0
2008-11-04 03:24:00,1.85938,1.85956,1.85934,1.85934,8922358.0
2008-11-04 03:25:00,1.85932,1.85932,1.85801,1.85801,6374108.0
2008-11-04 03:26:00,1.85764,1.85764,1.8572,1.85743,12988579.0
2008-11-04 03:27:00,1.85782,1.85859,1.85782,1.85859,8771204.0
2008-11-04 03:28:00,1.85857,1.85981,1.85857,1.85981,7537332.0
2008-11-04 03:29:00,1.85955,1.85955,1.85924,1.85936,13601484.0
2008-11-04 03:30:00,1.85931,1.85937,1.85912,1.85937,6739055.0
2008-11-04 03:31:00,1.8596,1.86017,1.8596,1.86017,13512375.0
2008-11-04 03:32:00,1.8606,1.8617,1.8606,1.8617,4937009.0
2008-11-04 03:33:00,1.86166,1.86241,1.86166,1.86241,10809531.0
2008-11-04 03:34:00,1.86233,1.86233,1.86207,1.86207,4964720.0
2008-11-04 03:35:00,1.86196,1.86232,1.86196,1.86204,5926773.0
2008-11-04 03:36:00,1.86185,1.86185,1.86108,1.86159,12106992.0
2008-11-04 03:37:00,1.86161,1.86161,1.86094,1.86094,8779976.0
2008-11-04 03:38:00,1.86083,1.86141,1.86083,1.86141,9244833.0
2008-11-04 03:39:00,1.86166,1.86254,1.86166,1.8621,3913498.0
2008-11-04 03:40:00,1.86175,1.86175,1.86071,1.86071,12902476.0
2008-11-04 03:41:00,1.8605,1.86094,1.86049,1.86094,2652325.0
2008-11-04 03:42:00,1.86125,1.86168,1.86125,1.86168,3310121.0
2008-11-04 03:43:00,1.86173,1.86205,1.86173,1.86205,16964468.0
2008-11-04 03:44:00,1.86216,1.86261,1.86216,1.86261,6404951.0
2008-11-04 03:45:00,1.8628,1.86353,1.8628,1.86353,1858418.0
2008-11-04 03:46:00,1.86361,1.86413,1.86355,1.86413,12004873.0
2008-11-04 03:47:00,1.8643,1.86481,1.8643,1.8646,5796439.0
2008-11-04 03:48:00,1.86483,1.86501,1.86479,1.86499,10320663.0
2008-11-04 03:49:00,1.86488,1.86488,1.86381,1.86381,5995617.0
2008-11-04 03:50:00,1.8636,1.8636,1.86331,1.86356,7844670.0
2008-11-04 03:51:00,1.86373,1.86415,1.86373,1.86415,7387836.0
2008-11-04 03:52:00,1.86418,1.86423,1.8641,1.86414,3067337.0
2008-11-04 03:53:00,1.86417,1.86417,1.86405,1.86413,4807764.0
2008-11-04 03:54:00,1.86413,1.86413,1.86397,1.8641,3759352.0
2008-11-04 03:55:00,1.86423,1.86448,1.86411,1.86448,7277896.0
2008-11-04 03:56:00,1.86452,1.86519,1.86435,1.86519,5738416.0
2008-11-04 03:57:00,1.86536,1.8656,1.86489,1.86489,2781415.0
2008-11-04 03:58:00,1.86518,1.866,1.86518,1.86598,6134554.0
2008-11-04 03:59:00,1.86589,1.86589,1.86424,1.86424,38478633.0
2008-11-04 04:00:00,1.8642,1.8642,1.86346,1.8635,6123380.0
2008-11-04 04:01:00,1.86352,1.86386,1.86352,1.86363,9382897.0
2008-11-04 04:02:00,1.86354,1.86364,1.86351,1.86364,4936936.0
2008-11-04 04:03:00,1.86375,1.86416,1.86375,1.86383,5109931.0
2008-11-04 04:04:00,1.86397,1.86441,1.86397,1.86441,4552996.0
2008-11-04 04:05:00,1.86453,1.86488,1.86453,1.86469,11270654.0
2008-11-04 04:06:00,1.86476,1.86512,1.86476,1.86477,4272587.0
2008-11-04 04:07:00,1.86491,1.86518,1.86436,1.86436,5110593.0
2008-11-04 04:08:00,1.86467,1.86568,1.86467,1.86538,11905284.0
2008-11-04 04:09:00,1.86525,1.86525,1.8649,1.86494,11590331.0
2008-11-04 04:10:00,1.8651,1.86525,1.86503,1.86515,8379413.0
2008-11-04 04:11:00,1.86496,1.86496,1.86443,1.86443,5565766.0
2008-11-04 04:12:00,1.86423,1.86423,1.86353,1.86353,5154756.0
2008-11-04 04:13:00,1.86364,1.86369,1.86347,1.86351,6116312.0
2008-11-04 04:14:00,1.86349,1.86364,1.86338,1.86364,7289837.0
2008-11-04 04:15:00,1.86368,1.86427,1.86352,1.86427,5052207.0
2008-11-04 04:16:00,1.86464,1.86503,1.86415,1.86503,3909367.0
2008-11-04 04:17:00,1.86541,1.86562,1.86533,1.86562,5132620.0
2008-11-04 04:18:00,1.86576,1.86589,1.8656,1.8656,2772562.0
2008-11-04 04:19:00,1.86551,1.86551,1.86509,1.86528,4641619.0
2008-11-04 04:20:00,1.86534,1.86542,1.8653,1.86537,4160520.0
2008-11-04 04:21:00,1.86542,1.86542,1.86455,1.86455,9241218.0
2008-11-04 04:22:00,1.86431,1.86431,1.86416,1.86425,11458560.0
2008-11-04 04:23:00,1.86437,1.86478,1.86437,1.86449,5283559.0
2008-11-04 04:24:00,1.86445,1.86476,1.86445,1.86476,13446437.0
2008-11-04 04:25:00,1.8649,1.86527,1.8649,1.86498,10045687.0
2008-11-04 04:26:00,1.86475,1.86481,1.86445,1.86481,12389503.0
2008-11-04 04:27:00,1.86509,1.86538,1.86498,1.86538,4295193.0
2008-11-04 04:28:00,1.86556,1.86569,1.86548,1.86548,8796606.0
2008-11-04 04:29:00,1.86516,1.86518,1.8648,1.8648,4900121.0
2008-11-04 04:30:00,1.86501,1.86501,1.86431,1.86431,11138530.0
2008-11-04 04:31:00,1.8645,1.86495,1.8645,1.8648,4623356.0
2008-11-04 04:32:00,1.86487,1.86508,1.8648,1.86508,9205314.0
2008-11-04 04:33:00,1.86518,1.86547,1.86518,1.86547,5304270.0
2008-11-04 04:34:00,1.86574,1.8659,1.86563,1.86565,6533264.0
2008-11-04 04:35:00,1.86566,1.86605,1.86527,1.86605,10055627.0
2008-11-04 04:36:00,1.86612,1.86621,1.86609,1.86617,6792077.0
2008-11-04 04:37:00,1.86645,1.86705,1.86645,1.86645,13601940.0
2008-11-04 04:38:00,1.86616,1.86647,1.86589,1.86647,4073819.0
2008-11-04 04:39:00,1.86673,1.86673,1.86638,1.86643,2383420.0
2008-11-04 04:40:00,1.86655,1.86667,1.86654,1.86654,15560459.0
2008-11-04 04:41:00,1.86692,1.86702,1.86599,1.86599,2626334.0
2008-11-04 04:42:00,1.86609,1.86649,1.86586,1.86649,3862041.0
2008-11-04 04:43:00,1.86644,1.86665,1.8664,1.86665,1862150.0
2008-11-04 04:44:00,1.86687,1.86755,1.86687,1.86755,4689967.0
2008-11-04 04:45:00,1.86788,1.86975,1.86788,1.86975,8995054.0
2008-11-04 04:46:00,1.87008,1.87057,1.87008,1.87042,9942629.0
2008-11-04 04:47:00,1.87007,1.87007,1.86953,1.86968,4343340.0
2008-11-04 04:48:00,1.86969,1.87,1.86969,1.86987,4335696.0
2008-11-04 04:49:00,1.86961,1.86961,1.86826,1.86826,7252841.0
2008-11-04 04:50:00,1.86786,1.86786,1.86691,1.86696,2357389.0
2008-11-04 04:51:00,1.86688,1.86769,1.86688,1.86769,4552268.0
2008-11-04 04:52:00,1.86757,1.86757,1.86724,1.86737,7018082.0
2008-11-04 04:53:00,1.86744,1.86757,1.86741,1.86745,4991273.0
2008-11-04 04:54:00,1.86615,1.86771,1.86615,1.86681,8772731.0
2008-11-04 04:55:00,1.86634,1.86634,1.86574,1.86574,7846660.0
2008-11-04 04:56:00,1.86569,1.86569,1.86535,1.86546,4929949.0
2008-11-04 04:57:00,1.86509,1.86509,1.86319,1.86319,11900106.0
2008-11-04 04:58:00,1.86296,1.86296,1.86253,1.86253,13296296.0
2008-11-04 04:59:00,1.8625,1.8627,1.86242,1.8627,8496871.0
2008-11-04 05:00:00,1.8626,1.8628,1.86259,1.86266,2564858.0
2008-11-04 05:01:00,1.86258,1.86258,1.86223,1.86223,2903168.0
2008-11-04 05:02:00,1.86204,1.86206,1.86193,1.86193,7289681.0
2008-11-04 05:03:00,1.86175,1.86175,1.86144,1.86167,19202166.0
2008-11-04 05:04:00,1.86174,1.86222,1.86174,1.86222,5218350.0
2008-11-04 05:05:00,1.86212,1.86224,1.86188,1.86188,13380483.0
2008-11-04 05:06:00,1.86201,1.86225,1.86197,1.86225,23694212.0
2008-11-04 05:07:00,1.86226,1.86259,1.86226,1.86257,4236986.0
2008-11-04 05:08:00,1.86238,1.86238,1.86225,1.86225,5565548.0
2008-11-04 05:09:00,1.8622,1.86228,1.86207,1.86228,6634859.0
2008-11-04 05:10:00,1.86211,1.86211,1.86168,1.86168,8481017.0
2008-11-04 05:11:00,1.8615,1.86152,1.86113,1.86149,6606167.0
2008-11-04 05:12:00,1.86158,1.86201,1.86158,1.86201,6624340.0
2008-11-04 05:13:00,1.86233,1.86318,1.86233,1.86318,18465839.0
2008-11-04 05:14:00,1.86326,1.86345,1.86326,1.86327,8902032.0
2008-11-04 05:15:00,1.86336,1.86352,1.86324,1.86324,11796988.0
2008-11-04 05:16:00,1.86322,1.86335,1.86312,1.86312,10671462.0
2008-11-04 05:17:00,1.86311,1.86311,1.86233,1.86233,4287510.0
2008-11-04 05:18:00,1.86218,1.86218,1.86193,1.86197,9476440.0
2008-11-04 05:19:00,1.86213,1.86247,1.86213,1.86247,7362667.0
2008-11-04 05:20:00,1.86241,1.86257,1.86187,1.86187,4123225.0
2008-11-04 05:21:00,1.86189,1.86189,1.86156,1.86167,7737598.0
2008-11-04 05:22:00,1.86164,1.86183,1.86163,1.86183,5458783.0
2008-11-04 05:23:00,1.86178,1.8619,1.86169,1.86169,10048210.0
2008-11-04 05:24:00,1.86167,1.86179,1.86165,1.86179,5205734.0
2008-11-04 05:25:00,1.86195,1.86271,1.86195,1.86271,10342428.0
2008-11-04 05:26:00,1.86286,1.86338,1.86286,1.86338,8160422.0
2008-11-04 05:27:00,1.86344,1.86351,1.86329,1.86329,13405793.0
2008-11-04 05:28:00,1.86329,1.86329,1.86308,1.8631,8575596.0
2008-11-04 05:29:00,1.86306,1.86306,1.86198,1.86246,5464334.0
2008-11-04 05:30:00,1.8626,1.86318,1.86255,1.86267,12040174.0
2008-11-04 05:31:00,1.8624,1.8624,1.86208,1.86208,13783397.0
2008-11-04 05:32:00,1.86184,1.86184,1.86062,1.86062,5170137.0
2008-11-04 05:33:00,1.86027,1.86071,1.86025,1.86071,10949237.0
2008-11-04 05:34:00,1.86052,1.86052,1.85994,1.86031,17709114.0
2008-11-04 05:35:00,1.86064,1.86143,1.86064,1.86143,5032816.0
2008-11-04 05:36:00,1.86138,1.86138,1.86117,1.86121,9648896.0
2008-11-04 05:37:00,1.86121,1.86121,1.86019,1.86062,10197841.0
2008-11-04 05:38:00,1.86044,1.86044,1.85856,1.85856,8518155.0
2008-11-04 05:39:00,1.85854,1.8601,1.85838,1.8601,8665679.0
2008-11-04 05:40:00,1.86003,1.86007,1.85926,1.86007,8010050.0
2008-11-04 05:41:00,1.85994,1.86013,1.85994,1.86006,4725991.0
2008-11-04 05:42:00,1.86001,1.86033,1.8597,1.86033,16235872.0
2008-11-04 05:43:00,1.86052,1.86074,1.86048,1.86074,3814827.0
2008-11-04 05:44:00,1.86101,1.86203,1.86101,1.86203,18621800.0
2008-11-04 05:45:00,1.86213,1.86213,1.86196,1.86206,5983382.0
2008-11-04 05:46:00,1.86201,1.86201,1.86159,1.86159,17535839.0
2008-11-04 05:47:00,1.86153,1.86153,1.8612,1.8613,6504529.0
2008-11-04 05:48:00,1.86128,1.86183,1.86128,1.86183,6509159.0
2008-11-04 05:49:00,1.86178,1.86216,1.86178,1.86216,10095407.0
2008-11-04 05:50:00,1.86217,1.86217,1.86173,1.86173,13933177.0
2008-11-04 05:51:00,1.86154,1.86177,1.86128,1.86128,9896222.0
2008-11-04 05:52:00,1.86089,1.86089,1.86049,1.86051,13054176.0
2008-11-04 05:53:00,1.86079,1.86091,1.86053,1.86053,8782627.0
2008-11-04 05:54:00,1.86041,1.86041,1.85974,1.85978,7573617.0
2008-11-04 05:55:00,1.85968,1.85991,1.85965,1.85991,12972588.0
2008-11-04 05:56:00,1.85998,1.86005,1.8598,1.85989,2468151.0
2008-11-04 05:57:00,1.85998,1.86006,1.85959,1.86001,16653515.0
2008-11-04 05:58:00,1.86001,1.8602,1.86001,1.86011,4372063.0
2008-11-04 05:59:00,1.86017,1.8602,1.85995,1.86015,10954032.0
2008-11-04 06:00:00,1.86007,1.86009,1.85967,1.85967,13688095.0
2008-11-04 06:01:00,1.85933,1.85933,1.85873,1.85873,17349390.0
2008-11-04 06:02:00,1.8586,1.85862,1.85857,1.85858,17346791.0
2008-11-04 06:03:00,1.85864,1.8588,1.85815,1.85815,12167710.0
2008-11-04 06:04:00,1.85803,1.85819,1.85768,1.85819,4895911.0
2008-11-04 06:05:00,1.85832,1.85862,1.85829,1.85862,6966010.0
2008-11-04 06:06:00,1.85879,1.8592,1.85879,1.859,3269900.0
2008-11-04 06:07:00,1.8591,1.85932,1.8591,1.85924,6624271.0
2008-11-04 06:08:00,1.85908,1.85908,1.85808,1.85808,6380082.0
2008-11-04 06:09:00,1.85782,1.85782,1.8574,1.8574,7903130.0
2008-11-04 06:10:00,1.85769,1.858,1.85769,1.858,11467736.0
2008-11-04 06:11:00,1.85809,1.85873,1.85806,1.85873,4433287.0
2008-11-04 06:12:00,1.85884,1.85896,1.85845,1.85845,17116047.0
2008-11-04 06:13:00,1.85827,1.85827,1.85666,1.85666,8195316.0
2008-11-04 06:14:00,1.85654,1.85654,1.85609,1.85609,4785330.0
2008-11-04 06:15:00,1.85601,1.85601,1.85537,1.85537,8883079.0
2008-11-04 06:16:00,1.85499,1.855,1.85442,1.85475,2785764.0
2008-11-04 06:17:00,1.85483,1.85561,1.85483,1.85561,14859284.0
2008-11-04 06:18:00,1.8558,1.85628,1.85578,1.85578,4795474.0
2008-11-04 06:19:00,1.85549,1.85549,1.85496,1.85496,4368766.0
2008-11-04 06:20:00,1.85496,1.85496,1.85394,1.85394,4799296.0
2008-11-04 06:21:00,1.85362,1.85373,1.85329,1.85373,12329496.0
2008-11-04 06:22:00,1.85391,1.85516,1.85391,1.85516,7495894.0
2008-11-04 06:23:00,1.85467,1.85467,1.85378,1.85378,5002821.0
2008-11-04 06:24:00,1.85384,1.85392,1.85375,1.85382,3770968.0
2008-11-04 06:25:00,1.85387,1.854,1.85386,1.85399,33208260.0
2008-11-04 06:26:00,1.8538,1.8538,1.8526,1.8526,9400075.0
2008-11-04 06:27:00,1.8526,1.85268,1.85229,1.8525,7016683.0
2008-11-04 06:28:00,1.85251,1.85268,1.85226,1.85226,7804918.0
2008-11-04 06:29:00,1.85213,1.85213,1.85156,1.85156,8318873.0
2008-11-04 06:30:00,1.85143,1.85162,1.85143,1.85162,12186549.0
2008-11-04 06:31:00,1.85153,1.85183,1.85153,1.85183,3719121.0
2008-11-04 06:32:00,1.85177,1.85177,1.85117,1.85117,10493394.0
2008-11-04 06:33:00,1.85143,1.85279,1.85143,1.85279,6793215.0
2008-11-04 06:34:00,1.85295,1.85405,1.85228,1.85228,8344368.0
2008-11-04 06:35:00,1.85205,1.85205,1.85138,1.85154,4913264.0
2008-11-04 06:36:00,1.8517,1.85234,1.8517,1.85234,8712207.0
2008-11-04 06:37:00,1.85242,1.853,1.85238,1.853,2868571.0
2008-11-04 06:38:00,1.85304,1.85381,1.85303,1.85381,10162877.0
2008-11-04 06:39:00,1.85406,1.85439,1.85406,1.85428,10377932.0
2008-11-04 06:40:00,1.85421,1.85451,1.85421,1.8544,2190520.0
2008-11-04 06:41:00,1.85436,1.85437,1.85416,1.85434,9398280.0
2008-11-04 06:42:00,1.8544,1.85461,1.8543,1.85461,5974180.0
2008-11-04 06:43:00,1.85466,1.8547,1.85446,1.85447,9274608.0
2008-11-04 06:44:00,1.85444,1.85449,1.8541,1.8541,5010428.0
2008-11-04 06:45:00,1.85408,1.85447,1.85408,1.85443,5559580.0
2008-11-04 06:46:00,1.8545,1.85505,1.8545,1.85505,6115595.0
2008-11-04 06:47:00,1.85507,1.85517,1.85487,1.85487,5634190.0
2008-11-04 06:48:00,1.85449,1.85449,1.85409,1.8541,3191330.0
2008-11-04 06:49:00,1.85418,1.85434,1.85414,1.85434,7234826.0
2008-11-04 06:50:00,1.85434,1.85451,1.85411,1.85451,6735385.0
2008-11-04 06:51:00,1.85473,1.85494,1.85473,1.85491,13511145.0
2008-11-04 06:52:00,1.85504,1.85534,1.85501,1.85534,12789304.0
2008-11-04 06:53:00,1.85542,1.85559,1.85542,1.85554,3424600.0
2008-11-04 06:54:00,1.85556,1.85557,1.85532,1.8554,7788649.0
2008-11-04 06:55:00,1.85549,1.856,1.85549,1.856,8253239.0
2008-11-04 06:56:00,1.856,1.856,1.85562,1.85562,7087664.0
2008-11-04 06:57:00,1.85569,1.8558,1.85569,1.8558,3808549.0
2008-11-04 06:58:00,1.85563,1.85628,1.85548,1.85628,3029677.0
2008-11-04 06:59:00,1.85622,1.85634,1.85612,1.85632,4261116.0
2008-11-04 07:00:00,1.85619,1.85679,1.85618,1.85679,14539263.0
2008-11-04 07:01:00,1.85694,1.85712,1.85674,1.85674,10990046.0
2008-11-04 07:02:00,1.85655,1.85655,1.85593,1.85593,9232622.0
2008-11-04 07:03:00,1.85562,1.85562,1.8552,1.8552,10253858.0
2008-11-04 07:04:00,1.85509,1.85516,1.85508,1.85511,4642840.0
2008-11-04 07:05:00,1.85521,1.85534,1.85521,1.8553,12191975.0
2008-11-04 07:06:00,1.85548,1.85585,1.85548,1.85575,9268830.0
2008-11-04 07:07:00,1.85575,1.85586,1.85571,1.85571,13177587.0
2008-11-04 07:08:00,1.85574,1.85585,1.85568,1.85582,11261763.0
2008-11-04 07:09:00,1.85581,1.85595,1.85578,1.85579,12071186.0
2008-11-04 07:10:00,1.85572,1.85572,1.85548,1.85565,25128809.0
2008-11-04 07:11:00,1.85582,1.85595,1.85541,1.85545,3922056.0
2008-11-04 07:12:00,1.85551,1.85567,1.85543,1.85554,14197809.0
2008-11-04 07:13:00,1.85556,1.85556,1.85545,1.85545,5121414.0
2008-11-04 07:14:00,1.85547,1.85563,1.85526,1.85526,3469013.0
2008-11-04 07:15:00,1.85477,1.85477,1.85433,1.85433,3295330.0
2008-11-04 07:16:00,1.85467,1.85467,1.85417,1.85417,7531002.0
2008-11-04 07:17:00,1.85413,1.85426,1.8538,1.85426,11209783.0
2008-11-04 07:18:00,1.85412,1.85412,1.85378,1.85378,6152399.0
2008-11-04 07:19:00,1.85396,1.85485,1.85396,1.85485,7783846.0
2008-11-04 07:20:00,1.85487,1.85545,1.85486,1.85545,5365573.0
2008-11-04 07:21:00,1.8556,1.85763,1.8556,1.85763,4196380.0
2008-11-04 07:22:00,1.85771,1.85771,1.8569,1.8569,5737424.0
2008-11-04 07:23:00,1.85674,1.85674,1.85645,1.85645,5685957.0
2008-11-04 07:24:00,1.85632,1.8565,1.85632,1.85632,4854192.0
2008-11-04 07:25:00,1.85631,1.85642,1.85625,1.85636,5112251.0
2008-11-04 07:26:00,1.85638,1.85661,1.85637,1.85655,5401077.0
2008-11-04 07:27:00,1.85652,1.85652,1.85631,1.85642,5536672.0
2008-11-04 07:28:00,1.8567,1.8575,1.8565,1.8571,9942772.0
2008-11-04 07:29:00,1.85636,1.85648,1.85636,1.85648,9942772.0
2008-11-04 07:30:00,1.85655,1.85682,1.85655,1.85679,13736910.0
2008-11-04 07:31:00,1.85668,1.85709,1.85668,1.85704,4381944.0
2008-11-04 07:32:00,1.85748,1.85854,1.85748,1.85854,3950436.0
2008-11-04 07:33:00,1.85902,1.85951,1.85902,1.85951,5147605.0
2008-11-04 07:34:00,1.85939,1.85939,1.85898,1.85898,26186973.0
2008-11-04 07:35:00,1.85874,1.85874,1.85806,1.85806,3902891.0
2008-11-04 07:36:00,1.85796,1.85813,1.85796,1.85805,4083279.0
2008-11-04 07:37:00,1.85817,1.85831,1.8579,1.85808,13646039.0
2008-11-04 07:38:00,1.85797,1.85859,1.85797,1.85859,3525227.0
2008-11-04 07:39:00,1.85849,1.85849,1.85782,1.85782,4420857.0
2008-11-04 07:40:00,1.85736,1.85736,1.85616,1.85616,2775794.0
2008-11-04 07:41:00,1.85611,1.857,1.85611,1.857,5009068.0
2008-11-04 07:42:00,1.85716,1.85743,1.85716,1.85727,3037358.0
2008-11-04 07:43:00,1.85721,1.85743,1.8571,1.85743,8935987.0
2008-11-04 07:44:00,1.85735,1.85738,1.85634,1.85634,20316467.0
2008-11-04 07:45:00,1.85642,1.85667,1.85637,1.85637,3858534.0
2008-11-04 07:46:00,1.85633,1.85633,1.85619,1.8563,5825042.0
2008-11-04 07:47:00,1.85674,1.85686,1.85656,1.85656,9365892.0
2008-11-04 07:48:00,1.85661,1.85664,1.85655,1.85655,4207452.0
2008-11-04 07:49:00,1.85663,1.85672,1.8565,1.85657,8891810.0
2008-11-04 07:50:00,1.85679,1.85717,1.85679,1.85686,3082176.0
2008-11-04 07:51:00,1.85671,1.85681,1.85661,1.8567,9118687.0
2008-11-04 07:52:00,1.85635,1.85635,1.85533,1.85533,6782454.0
2008-11-04 07:53:00,1.85528,1.85582,1.85516,1.85582,5902723.0
2008-11-04 07:54:00,1.8559,1.85616,1.85571,1.85597,12174305.0
2008-11-04 07:55:00,1.85586,1.85586,1.85519,1.85529,3989850.0
2008-11-04 07:56:00,1.85526,1.85558,1.85526,1.85555,10661644.0
2008-11-04 07:57:00,1.8556,1.85624,1.8556,1.85624,7874330.0
2008-11-04 07:58:00,1.85624,1.85627,1.85608,1.85608,3053100.0
2008-11-04 07:59:00,1.85596,1.85599,1.85577,1.85588,3406243.0
2008-11-04 08:00:00,1.85598,1.85672,1.85598,1.85672,7538834.0
2008-11-04 08:01:00,1.85688,1.85751,1.85688,1.85751,19977573.0
2008-11-04 08:02:00,1.85764,1.85807,1.85763,1.85807,5241203.0
2008-11-04 08:03:00,1.85854,1.85854,1.85761,1.85761,8567541.0
2008-11-04 08:04:00,1.8577,1.85794,1.85762,1.85794,3579488.0
2008-11-04 08:05:00,1.85809,1.85866,1.85809,1.85866,8221284.0
2008-11-04 08:06:00,1.8587,1.85874,1.85802,1.85835,3481865.0
2008-11-04 08:07:00,1.85839,1.85844,1.85812,1.85812,14492549.0
2008-11-04 08:08:00,1.85794,1.85812,1.85767,1.85812,3242040.0
2008-11-04 08:09:00,1.85811,1.85811,1.85787,1.85797,5957876.0
2008-11-04 08:10:00,1.85794,1.8581,1.85786,1.8581,4061334.0
2008-11-04 08:11:00,1.85828,1.85864,1.85828,1.85847,5279293.0
2008-11-04 08:12:00,1.85832,1.85832,1.85808,1.85808,5075279.0
2008-11-04 08:13:00,1.85799,1.85799,1.85765,1.85767,2744599.0
2008-11-04 08:14:00,1.85757,1.85833,1.85757,1.85833,6495569.0
2008-11-04 08:15:00,1.85869,1.85927,1.85869,1.85921,20582033.0
2008-11-04 08:16:00,1.85915,1.85972,1.85913,1.85938,7771373.0
2008-11-04 08:17:00,1.85905,1.85917,1.85863,1.85917,6137617.0
2008-11-04 08:18:00,1.85956,1.86002,1.85956,1.85991,17793197.0
2008-11-04 08:19:00,1.85996,1.86021,1.85987,1.86021,6627750.0
2008-11-04 08:20:00,1.86015,1.86017,1.85975,1.85975,6815728.0
2008-11-04 08:21:00,1.85972,1.85972,1.85951,1.85953,5612155.0
2008-11-04 08:22:00,1.85944,1.85951,1.85931,1.85942,7990583.0
2008-11-04 08:23:00,1.85937,1.85937,1.85912,1.85912,4168539.0
2008-11-04 08:24:00,1.8585,1.8588,1.85794,1.85794,4755152.0
2008-11-04 08:25:00,1.85771,1.85771,1.85727,1.85749,8765438.0
2008-11-04 08:26:00,1.85721,1.85751,1.85612,1.85612,11053636.0
2008-11-04 08:27:00,1.85605,1.85622,1.85595,1.85595,5544694.0
2008-11-04 08:28:00,1.85598,1.85631,1.85598,1.85627,6079722.0
2008-11-04 08:29:00,1.85627,1.85633,1.85574,1.85626,13242389.0
2008-11-04 08:30:00,1.85616,1.85637,1.8561,1.85611,6008228.0
2008-11-04 08:31:00,1.85601,1.85601,1.85554,1.85585,16787098.0
2008-11-04 08:32:00,1.85589,1.85596,1.85587,1.85593,5258937.0
2008-11-04 08:33:00,1.85595,1.85595,1.85575,1.85586,9087459.0
2008-11-04 08:34:00,1.85585,1.85597,1.85584,1.85596,4386594.0
2008-11-04 08:35:00,1.85596,1.8561,1.85596,1.856,11555548.0
2008-11-04 08:36:00,1.8561,1.8574,1.8561,1.8574,6967447.0
2008-11-04 08:37:00,1.85749,1.85749,1.85713,1.85713,8131287.0
2008-11-04 08:38:00,1.85699,1.85699,1.85662,1.85662,5724793.0
2008-11-04 08:39:00,1.85666,1.85667,1.85643,1.85667,6569842.0
2008-11-04 08:40:00,1.85667,1.85694,1.85667,1.85686,6942933.0
2008-11-04 08:41:00,1.85692,1.85692,1.85592,1.85592,3776369.0
2008-11-04 08:42:00,1.85573,1.85573,1.85526,1.85534,10264349.0
2008-11-04 08:43:00,1.85527,1.85527,1.85487,1.85514,4646413.0
2008-11-04 08:44:00,1.85515,1.85523,1.85498,1.85498,15374356.0
2008-11-04 08:45:00,1.85486,1.85486,1.85457,1.85472,9164993.0
2008-11-04 08:46:00,1.85467,1.85467,1.85409,1.8543,8300184.0
2008-11-04 08:47:00,1.85462,1.85481,1.85462,1.85464,6129201.0
2008-11-04 08:48:00,1.85468,1.85562,1.85468,1.85562,12138672.0
2008-11-04 08:49:00,1.85575,1.856,1.85575,1.856,2635092.0
2008-11-04 08:50:00,1.85604,1.85604,1.85595,1.85597,5022780.0
2008-11-04 08:51:00,1.856,1.85623,1.8559,1.85623,6836227.0
2008-11-04 08:52:00,1.8562,1.8562,1.85581,1.85581,5813161.0
2008-11-04 08:53:00,1.85588,1.8563,1.85579,1.8563,3365560.0
2008-11-04 08:54:00,1.85638,1.85638,1.85602,1.85602,14732056.0
2008-11-04 08:55:00,1.85618,1.85644,1.85618,1.85644,14302918.0
2008-11-04 08:56:00,1.85663,1.85691,1.85663,1.85678,11059831.0
2008-11-04 08:57:00,1.85675,1.8568,1.85645,1.85672,8339441.0
2008-11-04 08:58:00,1.85659,1.85659,1.85641,1.85654,1419586.0
2008-11-04 08:59:00,1.8564,1.8564,1.85594,1.85604,13136548.0
2008-11-04 09:00:00,1.85603,1.85628,1.85603,1.8562,7908948.0
2008-11-04 09:01:00,1.85632,1.85691,1.85532,1.85691,2204634.0
2008-11-04 09:02:00,1.85708,1.85748,1.85708,1.85743,7214605.0
2008-11-04 09:03:00,1.85745,1.85773,1.85745,1.85773,10171512.0
2008-11-04 09:04:00,1.85798,1.85859,1.85798,1.85859,17384531.0
2008-11-04 09:05:00,1.8588,1.85969,1.8588,1.85969,7416221.0
2008-11-04 09:06:00,1.85977,1.8605,1.85977,1.8605,7743355.0
2008-11-04 09:07:00,1.86073,1.86101,1.8607,1.86084,3726723.0
2008-11-04 09:08:00,1.8607,1.8607,1.85974,1.85974,12067126.0
2008-11-04 09:09:00,1.86006,1.86013,1.85975,1.85975,2976995.0
2008-11-04 09:10:00,1.85968,1.85993,1.85968,1.85993,5978825.0
2008-11-04 09:11:00,1.86,1.86036,1.86,1.86026,9824917.0
2008-11-04 09:12:00,1.86026,1.86026,1.86005,1.86006,7258262.0
2008-11-04 09:13:00,1.85995,1.85998,1.85951,1.85994,3422689.0
2008-11-04 09:14:00,1.85981,1.85981,1.85858,1.85858,2414691.0
2008-11-04 09:15:00,1.85815,1.85815,1.85722,1.85722,4657104.0
2008-11-04 09:16:00,1.85746,1.85762,1.85731,1.85747,10274780.0
2008-11-04 09:17:00,1.85755,1.85755,1.8572,1.85725,8744630.0
2008-11-04 09:18:00,1.85725,1.8573,1.85715,1.85717,2653024.0
2008-11-04 09:19:00,1.85726,1.8576,1.85726,1.8576,9287891.0
2008-11-04 09:20:00,1.85784,1.85811,1.85784,1.85806,6868762.0
2008-11-04 09:21:00,1.85819,1.85837,1.85789,1.85837,13488692.0
2008-11-04 09:22:00,1.85858,1.85908,1.85858,1.85876,9073583.0
2008-11-04 09:23:00,1.85892,1.85931,1.85892,1.85931,4605879.0
2008-11-04 09:24:00,1.8593,1.85975,1.8593,1.85975,19095966.0
2008-11-04 09:25:00,1.85993,1.86023,1.85989,1.85998,8790796.0
2008-11-04 09:26:00,1.86009,1.86054,1.86009,1.86054,4744018.0
2008-11-04 09:27:00,1.86069,1.86182,1.86069,1.86105,8880574.0
2008-11-04 09:28:00,1.86077,1.86077,1.85874,1.85874,8390968.0
2008-11-04 09:29:00,1.85867,1.85867,1.85837,1.85856,5709632.0
2008-11-04 09:30:00,1.85867,1.85867,1.85786,1.85786,4591171.0
2008-11-04 09:31:00,1.85749,1.85749,1.85705,1.85722,10571115.0
2008-11-04 09:32:00,1.85747,1.8582,1.85747,1.85798,3160003.0
2008-11-04 09:33:00,1.85788,1.85824,1.85754,1.85824,8302824.0
2008-11-04 09:34:00,1.85861,1.85861,1.85747,1.85747,14156600.0
2008-11-04 09:35:00,1.85752,1.85759,1.8574,1.85747,8661198.0
2008-11-04 09:36:00,1.85755,1.858,1.85755,1.858,2650459.0
2008-11-04 09:37:00,1.85793,1.85869,1.8578,1.85869,3565559.0
2008-11-04 09:38:00,1.85886,1.85886,1.85851,1.85865,3730072.0
2008-11-04 09:39:00,1.85864,1.85877,1.85834,1.85834,3504244.0
2008-11-04 09:40:00,1.85814,1.85814,1.85762,1.85767,15657924.0
2008-11-04 09:41:00,1.85758,1.8577,1.85745,1.8577,7918468.0
2008-11-04 09:42:00,1.85774,1.85788,1.85762,1.85762,7442831.0
2008-11-04 09:43:00,1.85758,1.8577,1.85754,1.8577,5477679.0
2008-11-04 09:44:00,1.85777,1.85804,1.85777,1.85804,6002248.0
2008-11-04 09:45:00,1.85815,1.85848,1.85815,1.85848,2336666.0
2008-11-04 09:46:00,1.85836,1.85836,1.85743,1.85743,4891189.0
2008-11-04 09:47:00,1.85751,1.85808,1.85751,1.85768,14899803.0
2008-11-04 09:48:00,1.85804,1.85804,1.85782,1.85782,9164142.0
2008-11-04 09:49:00,1.85769,1.85802,1.85769,1.85792,16568318.0
2008-11-04 09:50:00,1.85785,1.85846,1.85774,1.85846,8570150.0
2008-11-04 09:51:00,1.85881,1.85974,1.85881,1.85974,8247430.0
2008-11-04 09:52:00,1.85977,1.86004,1.85953,1.85953,35856778.0
2008-11-04 09:53:00,1.85938,1.85957,1.85938,1.85957,10031855.0
2008-11-04 09:54:00,1.85972,1.86034,1.85972,1.86034,14304726.0
2008-11-04 09:55:00,1.86048,1.86059,1.86031,1.86031,2590871.0
2008-11-04 09:56:00,1.86007,1.86007,1.8591,1.8591,5341509.0
2008-11-04 09:57:00,1.85972,1.86057,1.85972,1.86057,8945845.0
2008-11-04 09:58:00,1.86066,1.86103,1.86065,1.861,3475742.0
2008-11-04 09:59:00,1.8612,1.86193,1.8612,1.86167,3993816.0
2008-11-04 10:00:00,1.86177,1.86208,1.86155,1.86208,4886556.0
2008-11-04 10:01:00,1.86234,1.86291,1.86234,1.86283,16626634.0
2008-11-04 10:02:00,1.86278,1.86293,1.86278,1.86283,46578909.0
2008-11-04 10:03:00,1.86257,1.86373,1.86257,1.86373,5609924.0
2008-11-04 10:04:00,1.86377,1.86485,1.86377,1.86485,10584446.0
2008-11-04 10:05:00,1.86509,1.86516,1.86498,1.86516,2862545.0
2008-11-04 10:06:00,1.86531,1.86555,1.86509,1.86509,3345824.0
2008-11-04 10:07:00,1.86489,1.86489,1.86461,1.86484,4525015.0
2008-11-04 10:08:00,1.86488,1.8655,1.86488,1.8655,3117704.0
2008-11-04 10:09:00,1.86556,1.86565,1.86541,1.86541,3712115.0
2008-11-04 10:10:00,1.86531,1.86583,1.86531,1.86583,9504126.0
2008-11-04 10:11:00,1.86596,1.8662,1.86593,1.8662,5195843.0
2008-11-04 10:12:00,1.86648,1.8678,1.86648,1.8678,6893314.0
2008-11-04 10:13:00,1.86775,1.8678,1.86739,1.86739,13862978.0
2008-11-04 10:14:00,1.86728,1.86748,1.86717,1.86717,3640555.0
2008-11-04 10:15:00,1.86695,1.86695,1.86612,1.86612,23338757.0
2008-11-04 10:16:00,1.86598,1.86619,1.86598,1.86609,1980641.0
2008-11-04 10:17:00,1.86605,1.86605,1.86559,1.86582,9390458.0
2008-11-04 10:18:00,1.86579,1.8659,1.8657,1.8659,4769934.0
2008-11-04 10:19:00,1.86582,1.86605,1.86579,1.86605,8305577.0
2008-11-04 10:20:00,1.86631,1.8666,1.86629,1.86629,6135484.0
2008-11-04 10:21:00,1.86667,1.86766,1.86667,1.86761,13393207.0
2008-11-04 10:22:00,1.86789,1.86911,1.86788,1.86911,5969519.0
2008-11-04 10:23:00,1.86947,1.87098,1.86947,1.87098,18013870.0
2008-11-04 10:24:00,1.87133,1.87201,1.87133,1.87143,5203338.0
2008-11-04 10:25:00,1.87126,1.87134,1.87115,1.87134,7283830.0
2008-11-04 10:26:00,1.87136,1.87152,1.87092,1.87092,8036869.0
2008-11-04 10:27:00,1.87043,1.87043,1.87003,1.87003,4829885.0
2008-11-04 10:28:00,1.86994,1.86994,1.86936,1.8695,17937236.0
2008-11-04 10:29:00,1.8692,1.86945,1.8692,1.86942,11229066.0
2008-11-04 10:30:00,1.86932,1.86932,1.86832,1.86883,11228257.0
2008-11-04 10:31:00,1.86891,1.86933,1.86873,1.86873,5436793.0
2008-11-04 10:32:00,1.86854,1.86854,1.86789,1.86789,18953595.0
2008-11-04 10:33:00,1.86769,1.86773,1.86725,1.86773,6079309.0
2008-11-04 10:34:00,1.86775,1.86845,1.86772,1.86772,4674016.0
2008-11-04 10:35:00,1.86747,1.86789,1.86738,1.86738,7886464.0
2008-11-04 10:36:00,1.86752,1.86752,1.8669,1.8669,34438377.0
2008-11-04 10:37:00,1.86654,1.86702,1.86643,1.86702,6431305.0
2008-11-04 10:38:00,1.86729,1.86832,1.86729,1.86832,9698718.0
2008-11-04 10:39:00,1.86832,1.86832,1.86762,1.86769,14182898.0
2008-11-04 10:40:00,1.86764,1.86911,1.86764,1.86911,8535748.0
2008-11-04 10:41:00,1.86954,1.8701,1.8694,1.8694,3909115.0
2008-11-04 10:42:00,1.86948,1.86991,1.86948,1.86987,8428503.0
2008-11-04 10:43:00,1.87044,1.87136,1.87044,1.87084,354441200.0
2008-11-04 10:44:00,1.8705,1.8705,1.86966,1.86966,3790811.0
2008-11-04 10:45:00,1.86971,1.86987,1.86971,1.86982,8201213.0
2008-11-04 10:46:00,1.86979,1.87077,1.86979,1.87077,5068336.0
2008-11-04 10:47:00,1.87103,1.87157,1.87103,1.87141,4779600.0
2008-11-04 10:48:00,1.87153,1.87172,1.87132,1.87172,6945649.0
2008-11-04 10:49:00,1.87172,1.87186,1.87152,1.87184,5963285.0
2008-11-04 10:50:00,1.87211,1.87276,1.87211,1.87276,5585843.0
2008-11-04 10:51:00,1.87296,1.87356,1.87273,1.87273,17197842.0
2008-11-04 10:52:00,1.87111,1.87257,1.87111,1.87257,5799679.0
2008-11-04 10:53:00,1.87281,1.87372,1.87281,1.87372,5432377.0
2008-11-04 10:54:00,1.87385,1.87395,1.87336,1.87336,9768077.0
2008-11-04 10:55:00,1.87313,1.87316,1.8729,1.8729,4662897.0
2008-11-04 10:56:00,1.87288,1.87288,1.87257,1.87257,5728203.0
2008-11-04 10:57:00,1.87252,1.87277,1.87248,1.87257,3619171.0
2008-11-04 10:58:00,1.8727,1.87322,1.87269,1.87322,1123933.0
2008-11-04 10:59:00,1.87349,1.87447,1.87349,1.87447,6929950.0
2008-11-04 11:00:00,1.8747,1.87602,1.8747,1.87573,2210340.0
2008-11-04 11:01:00,1.87576,1.8761,1.87571,1.8761,11298079.0
2008-11-04 11:02:00,1.87608,1.87609,1.87554,1.87554,7732372.0
2008-11-04 11:03:00,1.87542,1.87542,1.87462,1.87506,12972766.0
2008-11-04 11:04:00,1.87515,1.87515,1.874,1.874,6025955.0
2008-11-04 11:05:00,1.87393,1.87412,1.87387,1.87412,4427898.0
2008-11-04 11:06:00,1.87396,1.87396,1.87273,1.87273,6080212.0
2008-11-04 11:07:00,1.87256,1.87288,1.87208,1.87208,9337003.0
2008-11-04 11:08:00,1.87171,1.87171,1.87096,1.87101,4410013.0
2008-11-04 11:09:00,1.87047,1.87071,1.87021,1.87021,10566760.0
2008-11-04 11:10:00,1.86995,1.86995,1.86945,1.8696,4636132.0
2008-11-04 11:11:00,1.86943,1.87005,1.86941,1.8697,12819295.0
2008-11-04 11:12:00,1.86955,1.86955,1.86918,1.86924,4560090.0
2008-11-04 11:13:00,1.86929,1.86929,1.86886,1.86886,5030534.0
2008-11-04 11:14:00,1.86903,1.86922,1.86892,1.86915,7904514.0
2008-11-04 11:15:00,1.8694,1.86979,1.8694,1.86979,13252531.0
2008-11-04 11:16:00,1.86961,1.8698,1.86961,1.8698,2938681.0
2008-11-04 11:17:00,1.86992,1.87058,1.86992,1.87058,9351026.0
2008-11-04 11:18:00,1.8706,1.87116,1.87054,1.87116,4859330.0
2008-11-04 11:19:00,1.87128,1.8718,1.87117,1.8718,15085503.0
2008-11-04 11:20:00,1.87181,1.87245,1.87181,1.87209,4727893.0
2008-11-04 11:21:00,1.87181,1.87203,1.87128,1.87128,6696276.0
2008-11-04 11:22:00,1.87111,1.87127,1.8711,1.87118,23902031.0
2008-11-04 11:23:00,1.87115,1.87198,1.87115,1.87198,11413358.0
2008-11-04 11:24:00,1.87208,1.87208,1.87171,1.87189,5190398.0
2008-11-04 11:25:00,1.87175,1.87175,1.87065,1.87065,18874846.0
2008-11-04 11:26:00,1.87045,1.87045,1.86878,1.86878,17863318.0
2008-11-04 11:27:00,1.86876,1.86878,1.86819,1.86819,12258690.0
2008-11-04 11:28:00,1.86814,1.86886,1.86814,1.86886,8175545.0
2008-11-04 11:29:00,1.86879,1.86879,1.86815,1.86815,2432760.0
2008-11-04 11:30:00,1.86777,1.86791,1.86767,1.86791,5790094.0
2008-11-04 11:31:00,1.86796,1.8685,1.86792,1.86814,11132082.0
2008-11-04 11:32:00,1.86775,1.86775,1.86638,1.86638,4879208.0
2008-11-04 11:33:00,1.86637,1.86675,1.86603,1.86675,3314324.0
2008-11-04 11:34:00,1.86673,1.86673,1.86606,1.86606,6914864.0
2008-11-04 11:35:00,1.86585,1.86598,1.86583,1.86583,5950673.0
2008-11-04 11:36:00,1.86607,1.86664,1.86607,1.86623,6698110.0
2008-11-04 11:37:00,1.86635,1.86684,1.86627,1.86627,8920109.0
2008-11-04 11:38:00,1.86606,1.86616,1.86588,1.86616,6365345.0
2008-11-04 11:39:00,1.86604,1.8663,1.86565,1.8663,6997698.0
2008-11-04 11:40:00,1.8661,1.8661,1.86488,1.86488,38492733.0
2008-11-04 11:41:00,1.86477,1.86592,1.86477,1.86592,3149719.0
2008-11-04 11:42:00,1.86647,1.86704,1.86647,1.86704,5911656.0
2008-11-04 11:43:00,1.86711,1.86761,1.86711,1.86739,11806026.0
2008-11-04 11:44:00,1.86743,1.8677,1.86743,1.8677,4069661.0
2008-11-04 11:45:00,1.86795,1.86845,1.86787,1.86787,4125456.0
2008-11-04 11:46:00,1.86796,1.8681,1.8679,1.86807,7784307.0
2008-11-04 11:47:00,1.86826,1.86858,1.86826,1.86847,14082959.0
2008-11-04 11:48:00,1.86858,1.86858,1.86825,1.86825,13526843.0
2008-11-04 11:49:00,1.86834,1.86851,1.86828,1.86828,6515235.0
2008-11-04 11:50:00,1.86838,1.86881,1.86811,1.86811,10910481.0
2008-11-04 11:51:00,1.86791,1.86791,1.86748,1.86748,4479519.0
2008-11-04 11:52:00,1.86748,1.86748,1.86695,1.86695,6651693.0
2008-11-04 11:53:00,1.86688,1.86688,1.86648,1.86648,4329281.0
2008-11-04 11:54:00,1.86645,1.86686,1.86611,1.86661,5710863.0
2008-11-04 11:55:00,1.8664,1.8664,1.86488,1.86488,5516119.0
2008-11-04 11:56:00,1.86463,1.86463,1.86426,1.86426,15663166.0
2008-11-04 11:57:00,1.86437,1.86498,1.86437,1.86498,5699445.0
2008-11-04 11:58:00,1.86531,1.86604,1.86531,1.86591,6624269.0
2008-11-04 11:59:00,1.86604,1.86604,1.86545,1.86545,36265742.0
2008-11-04 12:00:00,1.8652,1.8652,1.86364,1.86364,2981101.0
2008-11-04 12:01:00,1.86343,1.86343,1.86308,1.8634,12780964.0
2008-11-04 12:02:00,1.8635,1.86355,1.8633,1.8633,3316000.0
2008-11-04 12:03:00,1.86321,1.86332,1.86271,1.86332,8665215.0
2008-11-04 12:04:00,1.86348,1.86399,1.86348,1.86399,10338627.0
2008-11-04 12:05:00,1.86379,1.86402,1.86332,1.86343,8780229.0
2008-11-04 12:06:00,1.86353,1.86353,1.86331,1.86336,4072823.0
2008-11-04 12:07:00,1.86337,1.86371,1.86335,1.86335,7537643.0
2008-11-04 12:08:00,1.86302,1.86302,1.86268,1.86268,7549100.0
2008-11-04 12:09:00,1.86278,1.8635,1.86278,1.8635,1610365.0
2008-11-04 12:10:00,1.86354,1.86354,1.86324,1.86334,5968384.0
2008-11-04 12:11:00,1.86354,1.86401,1.86354,1.86401,7946061.0
2008-11-04 12:12:00,1.86414,1.86435,1.86392,1.86392,6496814.0
2008-11-04 12:13:00,1.86425,1.86439,1.86381,1.86432,9145590.0
2008-11-04 12:14:00,1.86411,1.86411,1.86371,1.86371,6890519.0
2008-11-04 12:15:00,1.86377,1.86488,1.86377,1.86424,21765203.0
2008-11-04 12:16:00,1.86421,1.86556,1.86421,1.86545,7264846.0
2008-11-04 12:17:00,1.86541,1.86541,1.86507,1.86524,15105991.0
2008-11-04 12:18:00,1.86535,1.86557,1.86535,1.86546,3502323.0
2008-11-04 12:19:00,1.86532,1.86532,1.86454,1.86454,10465959.0
2008-11-04 12:20:00,1.86456,1.86485,1.86456,1.86483,15758699.0
2008-11-04 12:21:00,1.86484,1.86534,1.86484,1.86534,4483717.0
2008-11-04 12:22:00,1.86529,1.86546,1.86529,1.86546,10750965.0
2008-11-04 12:23:00,1.86543,1.86543,1.86501,1.86513,11149462.0
2008-11-04 12:24:00,1.86487,1.86487,1.86415,1.86415,15304338.0
2008-11-04 12:25:00,1.86437,1.86512,1.86429,1.86444,12792785.0
2008-11-04 12:26:00,1.86448,1.86607,1.86448,1.86607,6685555.0
2008-11-04 12:27:00,1.86634,1.8668,1.86631,1.86663,4530575.0
2008-11-04 12:28:00,1.86665,1.86733,1.86664,1.86733,11781137.0
2008-11-04 12:29:00,1.86736,1.86775,1.86736,1.86775,3088577.0
2008-11-04 12:30:00,1.86787,1.86847,1.86779,1.86847,14645228.0
2008-11-04 12:31:00,1.86854,1.86897,1.86838,1.86897,8278796.0
2008-11-04 12:32:00,1.86891,1.86948,1.86891,1.86948,5165316.0
2008-11-04 12:33:00,1.86989,1.87037,1.86989,1.87037,6086984.0
2008-11-04 12:34:00,1.87039,1.87133,1.87039,1.87133,10462570.0
2008-11-04 12:35:00,1.87135,1.87189,1.8698,1.87132,11678786.0
2008-11-04 12:36:00,1.87135,1.87141,1.87121,1.87133,15392067.0
2008-11-04 12:37:00,1.87131,1.87131,1.87063,1.87063,8764184.0
2008-11-04 12:38:00,1.87079,1.87106,1.87079,1.87106,4661423.0
2008-11-04 12:39:00,1.87114,1.87122,1.8708,1.8708,5987517.0
2008-11-04 12:40:00,1.87045,1.87045,1.87023,1.87023,5305521.0
2008-11-04 12:41:00,1.87012,1.87017,1.86997,1.86997,8282571.0
2008-11-04 12:42:00,1.87001,1.87025,1.87001,1.87025,10302556.0
2008-11-04 12:43:00,1.87005,1.87005,1.86942,1.86942,5106428.0
2008-11-04 12:44:00,1.86926,1.86926,1.86897,1.86897,6723890.0
2008-11-04 12:45:00,1.86902,1.86914,1.869,1.869,15958119.0
2008-11-04 12:46:00,1.8689,1.86904,1.86864,1.8689,5611489.0
2008-11-04 12:47:00,1.86868,1.86876,1.86849,1.86857,9753728.0
2008-11-04 12:48:00,1.8684,1.86861,1.86839,1.86861,5184277.0
2008-11-04 12:49:00,1.86887,1.8697,1.86887,1.86929,12254653.0
2008-11-04 12:50:00,1.86959,1.87126,1.86959,1.87126,5963670.0
2008-11-04 12:51:00,1.87144,1.8733,1.87144,1.87324,8740598.0
2008-11-04 12:52:00,1.87316,1.87316,1.87251,1.87251,7241667.0
2008-11-04 12:53:00,1.87274,1.87355,1.87274,1.87323,7729779.0
2008-11-04 12:54:00,1.87344,1.87399,1.87344,1.87399,7900416.0
2008-11-04 12:55:00,1.87397,1.87397,1.87354,1.87354,4972147.0
2008-11-04 12:56:00,1.87338,1.8737,1.87338,1.87363,12883341.0
2008-11-04 12:57:00,1.87362,1.87362,1.87274,1.87274,8160809.0
2008-11-04 12:58:00,1.87296,1.87296,1.87182,1.87182,5990522.0
2008-11-04 12:59:00,1.87179,1.87179,1.87141,1.87141,3405921.0
2008-11-04 13:00:00,1.87127,1.87127,1.87065,1.87065,5750585.0
2008-11-04 13:01:00,1.87071,1.87104,1.87047,1.87104,10345265.0
2008-11-04 13:02:00,1.871,1.871,1.87078,1.8709,6519082.0
2008-11-04 13:03:00,1.87056,1.87056,1.87018,1.87039,7165422.0
2008-11-04 13:04:00,1.87065,1.8712,1.87065,1.8712,3817440.0
2008-11-04 13:05:00,1.87126,1.87147,1.87126,1.87141,3069375.0
2008-11-04 13:06:00,1.87107,1.87107,1.87036,1.87037,7460964.0
2008-11-04 13:07:00,1.87023,1.87029,1.86997,1.86997,12054403.0
2008-11-04 13:08:00,1.86979,1.86979,1.86938,1.86938,4179518.0
2008-11-04 13:09:00,1.86927,1.86927,1.86913,1.86918,15464170.0
2008-11-04 13:10:00,1.86914,1.86914,1.86893,1.86899,7243055.0
2008-11-04 13:11:00,1.86927,1.86941,1.86903,1.86941,14438337.0
2008-11-04 13:12:00,1.86946,1.86957,1.86927,1.86927,6144756.0
2008-11-04 13:13:00,1.86873,1.86873,1.8673,1.8673,3825015.0
2008-11-04 13:14:00,1.86684,1.86684,1.86516,1.86516,17750759.0
2008-11-04 13:15:00,1.86505,1.86505,1.86465,1.86465,8838713.0
2008-11-04 13:16:00,1.86457,1.86457,1.86415,1.86415,7560129.0
2008-11-04 13:17:00,1.86405,1.86405,1.86326,1.86351,2946992.0
2008-11-04 13:18:00,1.86366,1.86366,1.86324,1.86324,5911108.0
2008-11-04 13:19:00,1.86293,1.86293,1.86183,1.86183,5173966.0
2008-11-04 13:20:00,1.86188,1.86283,1.86188,1.86279,7924665.0
2008-11-04 13:21:00,1.86284,1.86326,1.86282,1.86326,9210333.0
2008-11-04 13:22:00,1.86365,1.86419,1.86365,1.86415,3230558.0
2008-11-04 13:23:00,1.86414,1.86414,1.86395,1.8641,5446812.0
2008-11-04 13:24:00,1.86405,1.86425,1.86401,1.86425,3167880.0
2008-11-04 13:25:00,1.86434,1.8644,1.86423,1.86439,7635877.0
2008-11-04 13:26:00,1.86448,1.86515,1.86448,1.86515,5325130.0
2008-11-04 13:27:00,1.86526,1.86539,1.86517,1.86539,10201385.0
2008-11-04 13:28:00,1.86532,1.86536,1.86502,1.86502,11156785.0
2008-11-04 13:29:00,1.86501,1.86546,1.86501,1.86546,17472211.0
2008-11-04 13:30:00,1.8656,1.86609,1.8656,1.86591,11943732.0
2008-11-04 13:31:00,1.86585,1.86587,1.86572,1.86587,10521042.0
2008-11-04 13:32:00,1.86554,1.86576,1.8655,1.86553,5969979.0
2008-11-04 13:33:00,1.8657,1.86593,1.86563,1.86593,4523664.0
2008-11-04 13:34:00,1.86555,1.86585,1.86555,1.86561,4771966.0
2008-11-04 13:35:00,1.86567,1.86651,1.86567,1.86651,10399801.0
2008-11-04 13:36:00,1.86679,1.86709,1.86655,1.86709,13085999.0
2008-11-04 13:37:00,1.86725,1.86831,1.86725,1.86791,21612621.0
2008-11-04 13:38:00,1.86787,1.86792,1.86751,1.86792,12042225.0
2008-11-04 13:39:00,1.86822,1.86846,1.86822,1.86839,11202202.0
2008-11-04 13:40:00,1.86848,1.86859,1.8684,1.8685,2497249.0
2008-11-04 13:41:00,1.86862,1.86862,1.86811,1.86811,7891829.0
2008-11-04 13:42:00,1.86775,1.86828,1.86775,1.86782,8089810.0
2008-11-04 13:43:00,1.86745,1.86764,1.86742,1.86764,6740680.0
2008-11-04 13:44:00,1.86772,1.86772,1.86666,1.86666,11438955.0
2008-11-04 13:45:00,1.86654,1.86654,1.8661,1.8661,5303728.0
2008-11-04 13:46:00,1.86607,1.86607,1.86556,1.86556,10813239.0
2008-11-04 13:47:00,1.86551,1.86551,1.86449,1.86474,9239917.0
2008-11-04 13:48:00,1.86474,1.86497,1.8645,1.86493,7021667.0
2008-11-04 13:49:00,1.86498,1.86649,1.86498,1.86646,4857515.0
2008-11-04 13:50:00,1.86652,1.86809,1.86652,1.86794,8619209.0
2008-11-04 13:51:00,1.8676,1.8676,1.86692,1.86717,12779080.0
2008-11-04 13:52:00,1.86705,1.86705,1.86676,1.8669,40661046.0
2008-11-04 13:53:00,1.86695,1.86715,1.86663,1.86663,4302262.0
2008-11-04 13:54:00,1.86648,1.86648,1.86618,1.86621,6528741.0
2008-11-04 13:55:00,1.86626,1.86655,1.86623,1.86637,9851834.0
2008-11-04 13:56:00,1.86635,1.86635,1.86596,1.86608,4333984.0
2008-11-04 13:57:00,1.86633,1.8669,1.86633,1.86673,16966198.0
2008-11-04 13:58:00,1.86645,1.86645,1.8653,1.8653,14766892.0
2008-11-04 13:59:00,1.86525,1.86525,1.86471,1.86515,8428598.0
2008-11-04 14:00:00,1.86518,1.86518,1.86457,1.86457,14071320.0
2008-11-04 14:01:00,1.86413,1.86413,1.86331,1.86341,22851955.0
2008-11-04 14:02:00,1.86378,1.86466,1.86378,1.86462,35170410.0
2008-11-04 14:03:00,1.86422,1.86422,1.86345,1.86345,4349602.0
2008-11-04 14:04:00,1.86354,1.86354,1.86321,1.86333,20293491.0
2008-11-04 14:05:00,1.86324,1.86324,1.8626,1.8626,12946506.0
2008-11-04 14:06:00,1.86241,1.8625,1.86223,1.86223,7797592.0
2008-11-04 14:07:00,1.8621,1.8621,1.86152,1.86159,1652514.0
2008-11-04 14:08:00,1.86139,1.86252,1.86139,1.86252,7326251.0
2008-11-04 14:09:00,1.86273,1.86273,1.86251,1.86252,5775353.0
2008-11-04 14:10:00,1.86252,1.86296,1.86228,1.86296,6883654.0
2008-11-04 14:11:00,1.8632,1.86339,1.8632,1.86327,5021759.0
2008-11-04 14:12:00,1.86327,1.86331,1.86302,1.86302,8727907.0
2008-11-04 14:13:00,1.86304,1.86326,1.86301,1.86313,16765479.0
2008-11-04 14:14:00,1.86285,1.86285,1.86193,1.86193,7306343.0
2008-11-04 14:15:00,1.86172,1.86172,1.8613,1.8613,5459402.0
2008-11-04 14:16:00,1.86148,1.86161,1.86105,1.86105,3307441.0
2008-11-04 14:17:00,1.86108,1.86174,1.86093,1.86174,17000574.0
2008-11-04 14:18:00,1.86184,1.86184,1.86148,1.86172,12300028.0
2008-11-04 14:19:00,1.86164,1.86164,1.86144,1.86146,8541517.0
2008-11-04 14:20:00,1.86127,1.86239,1.86127,1.86239,12994452.0
2008-11-04 14:21:00,1.86263,1.86285,1.86246,1.86246,4969257.0
2008-11-04 14:22:00,1.86229,1.86232,1.86195,1.86195,2237607.0
2008-11-04 14:23:00,1.86194,1.86194,1.86156,1.86156,2332512.0
2008-11-04 14:24:00,1.8615,1.8615,1.86105,1.8613,14543512.0
2008-11-04 14:25:00,1.8616,1.86225,1.8616,1.86225,5832271.0
2008-11-04 14:26:00,1.86227,1.86236,1.86224,1.86224,8597509.0
2008-11-04 14:27:00,1.86216,1.86216,1.86091,1.86099,7456819.0
2008-11-04 14:28:00,1.86087,1.86087,1.86038,1.86038,20567944.0
2008-11-04 14:29:00,1.86036,1.86036,1.85991,1.85991,5229163.0
2008-11-04 14:30:00,1.85987,1.85987,1.85936,1.85936,14695634.0
2008-11-04 14:31:00,1.85931,1.85931,1.8587,1.85874,2656691.0
2008-11-04 14:32:00,1.85872,1.85872,1.85793,1.85793,9836827.0
2008-11-04 14:33:00,1.85795,1.85795,1.85733,1.85733,14066326.0
2008-11-04 14:34:00,1.85725,1.85725,1.85684,1.85684,7381847.0
2008-11-04 14:35:00,1.85677,1.85677,1.85614,1.85614,13543729.0
2008-11-04 14:36:00,1.85589,1.85731,1.85589,1.85731,9773915.0
2008-11-04 14:37:00,1.85716,1.85716,1.85664,1.85688,7572671.0
2008-11-04 14:38:00,1.8567,1.8567,1.85591,1.85592,8199486.0
2008-11-04 14:39:00,1.85622,1.85656,1.85622,1.85628,9995226.0
2008-11-04 14:40:00,1.85644,1.85741,1.85644,1.85648,7818450.0
2008-11-04 14:41:00,1.85661,1.85696,1.85661,1.85681,6691380.0
2008-11-04 14:42:00,1.8566,1.8566,1.85559,1.85578,9257303.0
2008-11-04 14:43:00,1.85614,1.85678,1.85614,1.85678,14689807.0
2008-11-04 14:44:00,1.85705,1.85751,1.85659,1.85659,10441423.0
2008-11-04 14:45:00,1.85647,1.85647,1.85526,1.85547,17104023.0
2008-11-04 14:46:00,1.85551,1.85551,1.85498,1.85498,15458077.0
2008-11-04 14:47:00,1.85489,1.85502,1.8548,1.8548,1353365.0
2008-11-04 14:48:00,1.85484,1.85527,1.85481,1.85527,11448662.0
2008-11-04 14:49:00,1.85522,1.85522,1.85439,1.85439,2832958.0
2008-11-04 14:50:00,1.85409,1.85409,1.85365,1.85372,4346660.0
2008-11-04 14:51:00,1.85382,1.85408,1.85373,1.85373,9681399.0
2008-11-04 14:52:00,1.85378,1.85397,1.85353,1.85376,12424016.0
2008-11-04 14:53:00,1.85352,1.85359,1.85335,1.85354,22349312.0
2008-11-04 14:54:00,1.8536,1.85579,1.8536,1.85579,4819556.0
2008-11-04 14:55:00,1.85581,1.85581,1.85553,1.85553,65709862.0
2008-11-04 14:56:00,1.85534,1.85534,1.85457,1.85515,6385925.0
2008-11-04 14:57:00,1.85523,1.8553,1.85507,1.85523,7406146.0
2008-11-04 14:58:00,1.85513,1.85536,1.85513,1.8553,5425669.0
2008-11-04 14:59:00,1.85553,1.85643,1.85553,1.85643,56440035.0
2008-11-04 15:00:00,1.85654,1.85662,1.85597,1.85597,7507489.0
2008-11-04 15:01:00,1.85572,1.85572,1.85546,1.85553,7157332.0
2008-11-04 15:02:00,1.85575,1.85707,1.85575,1.85707,6510628.0
2008-11-04 15:03:00,1.85728,1.85816,1.85728,1.8581,2668722.0
2008-11-04 15:04:00,1.85823,1.85843,1.85823,1.8583,9956072.0
2008-11-04 15:05:00,1.85787,1.85787,1.85737,1.85737,8787102.0
2008-11-04 15:06:00,1.85728,1.85728,1.85681,1.85681,5570081.0
2008-11-04 15:07:00,1.85669,1.85669,1.85615,1.85615,5082872.0
2008-11-04 15:08:00,1.85611,1.85611,1.85555,1.85555,11431285.0
2008-11-04 15:09:00,1.85546,1.85546,1.85485,1.85485,10036620.0
2008-11-04 15:10:00,1.85473,1.85473,1.85399,1.85399,7770876.0
2008-11-04 15:11:00,1.85405,1.85405,1.85342,1.85342,8871574.0
2008-11-04 15:12:00,1.85333,1.85333,1.85294,1.85294,12803694.0
2008-11-04 15:13:00,1.85282,1.85282,1.85238,1.85238,7305329.0
2008-11-04 15:14:00,1.85226,1.85233,1.85192,1.85192,8592045.0
2008-11-04 15:15:00,1.85189,1.85189,1.85132,1.85134,8074110.0
2008-11-04 15:16:00,1.85125,1.85125,1.85085,1.85086,6348792.0
2008-11-04 15:17:00,1.85077,1.85077,1.85013,1.85075,6581683.0
2008-11-04 15:18:00,1.85103,1.85177,1.85103,1.85175,2970461.0
2008-11-04 15:19:00,1.85165,1.8521,1.85155,1.8521,9206273.0
2008-11-04 15:20:00,1.85211,1.85272,1.85198,1.85272,4133450.0
2008-11-04 15:21:00,1.85299,1.85319,1.85269,1.85319,10427754.0
2008-11-04 15:22:00,1.85342,1.85389,1.85332,1.85389,18667049.0
2008-11-04 15:23:00,1.85393,1.85395,1.8537,1.85395,26001033.0
2008-11-04 15:24:00,1.85405,1.85454,1.85405,1.85454,8126062.0
2008-11-04 15:25:00,1.8547,1.85515,1.8547,1.85515,15579040.0
2008-11-04 15:26:00,1.8553,1.85557,1.85466,1.85466,5679315.0
2008-11-04 15:27:00,1.85446,1.8547,1.85405,1.8547,4735202.0
2008-11-04 15:28:00,1.85492,1.85492,1.85442,1.85442,11843691.0
2008-11-04 15:29:00,1.85439,1.85446,1.85407,1.85422,4641668.0
2008-11-04 15:30:00,1.85483,1.8558,1.85483,1.8558,3907941.0
2008-11-04 15:31:00,1.8557,1.85581,1.85552,1.85552,19538432.0
2008-11-04 15:32:00,1.85524,1.85524,1.85479,1.85479,12950826.0
2008-11-04 15:33:00,1.85461,1.85461,1.85339,1.85339,4146869.0
2008-11-04 15:34:00,1.85372,1.85372,1.85308,1.85329,14401510.0
2008-11-04 15:35:00,1.85349,1.85452,1.85349,1.85437,5698501.0
2008-11-04 15:36:00,1.85435,1.85528,1.8543,1.85528,10782739.0
2008-11-04 15:37:00,1.85538,1.85569,1.85519,1.85519,10225669.0
2008-11-04 15:38:00,1.85524,1.85524,1.8547,1.8547,7165586.0
2008-11-04 15:39:00,1.85477,1.85503,1.85477,1.85482,3917616.0
2008-11-04 15:40:00,1.85473,1.85473,1.8542,1.8542,14974527.0
2008-11-04 15:41:00,1.85414,1.85427,1.85301,1.85301,13448282.0
2008-11-04 15:42:00,1.8529,1.8529,1.85218,1.85266,9708784.0
2008-11-04 15:43:00,1.85267,1.85269,1.85243,1.85256,9324372.0
2008-11-04 15:44:00,1.85241,1.85291,1.85241,1.85291,21766809.0
2008-11-04 15:45:00,1.85319,1.85351,1.85319,1.85349,4181164.0
2008-11-04 15:46:00,1.85334,1.85336,1.85299,1.85326,4389049.0
2008-11-04 15:47:00,1.85306,1.85306,1.85272,1.85272,8130280.0
2008-11-04 15:48:00,1.85292,1.85355,1.85292,1.85355,15725213.0
2008-11-04 15:49:00,1.85332,1.85332,1.85295,1.85295,8454519.0
2008-11-04 15:50:00,1.85286,1.85286,1.85177,1.85222,4825669.0
2008-11-04 15:51:00,1.85259,1.85295,1.85259,1.85295,10300544.0
2008-11-04 15:52:00,1.85329,1.85436,1.85329,1.85436,8605351.0
2008-11-04 15:53:00,1.85465,1.85533,1.85465,1.85533,2043560.0
2008-11-04 15:54:00,1.85565,1.85592,1.85565,1.85581,3858128.0
2008-11-04 15:55:00,1.85581,1.85587,1.85575,1.85575,11576923.0
2008-11-04 15:56:00,1.85563,1.85564,1.85529,1.85564,3794722.0
2008-11-04 15:57:00,1.85575,1.85615,1.85575,1.85615,3725390.0
2008-11-04 15:58:00,1.85605,1.85619,1.85576,1.85576,24540686.0
2008-11-04 15:59:00,1.85575,1.85575,1.85504,1.85504,7933778.0
2008-11-04 16:00:00,1.8552,1.85544,1.85488,1.85508,17304876.0
2008-11-04 16:01:00,1.85546,1.85641,1.85546,1.85635,8509806.0
2008-11-04 16:02:00,1.85648,1.85757,1.85648,1.85757,23516895.0
2008-11-04 16:03:00,1.85758,1.85758,1.8567,1.85675,6610762.0
2008-11-04 16:04:00,1.85684,1.85684,1.85644,1.85644,7994365.0
2008-11-04 16:05:00,1.85649,1.85738,1.85649,1.85738,6027873.0
2008-11-04 16:06:00,1.85748,1.85766,1.85748,1.85763,9678134.0
2008-11-04 16:07:00,1.85743,1.85743,1.85711,1.85711,4121509.0
2008-11-04 16:08:00,1.85722,1.85758,1.85722,1.85758,4685497.0
2008-11-04 16:09:00,1.85753,1.85753,1.85677,1.85677,5538196.0
2008-11-04 16:10:00,1.85665,1.85669,1.85643,1.85669,5733448.0
2008-11-04 16:11:00,1.85654,1.85654,1.85618,1.85622,15099180.0
2008-11-04 16:12:00,1.85627,1.85627,1.85618,1.85622,8689574.0
2008-11-04 16:13:00,1.85619,1.85622,1.85604,1.85616,9650771.0
2008-11-04 16:14:00,1.8561,1.8561,1.8552,1.8552,9832045.0
2008-11-04 16:15:00,1.85552,1.85558,1.85543,1.85553,6876009.0
2008-11-04 16:16:00,1.85563,1.85601,1.85561,1.85601,7894936.0
2008-11-04 16:17:00,1.85599,1.85622,1.85599,1.85616,3818560.0
2008-11-04 16:18:00,1.8562,1.85637,1.8562,1.85637,10886106.0
2008-11-04 16:19:00,1.85626,1.85626,1.85549,1.85549,2913389.0
2008-11-04 16:20:00,1.8551,1.8551,1.85449,1.85491,5700857.0
2008-11-04 16:21:00,1.85491,1.85491,1.85444,1.85444,3822914.0
2008-11-04 16:22:00,1.85427,1.85437,1.85414,1.85424,7715901.0
2008-11-04 16:23:00,1.85452,1.85478,1.85418,1.85418,6937869.0
2008-11-04 16:24:00,1.854,1.854,1.85367,1.85383,3898138.0
2008-11-04 16:25:00,1.85417,1.85513,1.85417,1.85513,6182240.0
2008-11-04 16:26:00,1.85525,1.85526,1.85504,1.85526,12012328.0
2008-11-04 16:27:00,1.85523,1.85523,1.85503,1.85511,5836737.0
2008-11-04 16:28:00,1.85516,1.85552,1.85511,1.85552,12416391.0
2008-11-04 16:29:00,1.8558,1.85644,1.8558,1.85643,18469986.0
2008-11-04 16:30:00,1.85642,1.85692,1.85632,1.85632,6641360.0
2008-11-04 16:31:00,1.85631,1.85642,1.85585,1.85585,5144176.0
2008-11-04 16:32:00,1.8557,1.85578,1.85543,1.85564,4033154.0
2008-11-04 16:33:00,1.85576,1.85641,1.85576,1.85641,10375262.0
2008-11-04 16:34:00,1.85676,1.85759,1.85676,1.85759,4197827.0
2008-11-04 16:35:00,1.85718,1.85718,1.85632,1.85632,9014899.0
2008-11-04 16:36:00,1.85625,1.85625,1.85582,1.85582,4704070.0
2008-11-04 16:37:00,1.85573,1.85573,1.85497,1.85507,13736159.0
2008-11-04 16:38:00,1.85496,1.85496,1.85457,1.85457,7665369.0
2008-11-04 16:39:00,1.8545,1.8545,1.85375,1.85375,23936464.0
2008-11-04 16:40:00,1.85378,1.85378,1.85328,1.85338,3166262.0
2008-11-04 16:41:00,1.85352,1.85382,1.85352,1.85382,3926764.0
2008-11-04 16:42:00,1.85372,1.85372,1.85356,1.85357,12818571.0
2008-11-04 16:43:00,1.85395,1.85471,1.85395,1.85456,4729483.0
2008-11-04 16:44:00,1.85453,1.85469,1.85431,1.85469,8256346.0
2008-11-04 16:45:00,1.85488,1.85526,1.85488,1.85509,15006581.0
2008-11-04 16:46:00,1.85517,1.85521,1.85476,1.85476,17907810.0
2008-11-04 16:47:00,1.85473,1.85555,1.85473,1.85555,4260214.0
2008-11-04 16:48:00,1.85573,1.85586,1.85563,1.85563,3855768.0
2008-11-04 16:49:00,1.85563,1.85564,1.8552,1.85523,3490713.0
2008-11-04 16:50:00,1.85574,1.85656,1.85565,1.85656,11146908.0
2008-11-04 16:51:00,1.85668,1.85781,1.85668,1.85694,3362002.0
2008-11-04 16:52:00,1.85656,1.85686,1.85626,1.85686,5442675.0
2008-11-04 16:53:00,1.85721,1.858,1.85721,1.85799,9272566.0
2008-11-04 16:54:00,1.8578,1.85791,1.85763,1.85763,4021532.0
2008-11-04 16:55:00,1.85745,1.85745,1.85718,1.85745,9055966.0
2008-11-04 16:56:00,1.85744,1.85788,1.85735,1.85788,11361748.0
2008-11-04 16:57:00,1.85805,1.85837,1.85805,1.85817,6141841.0
2008-11-04 16:58:00,1.85851,1.85981,1.85851,1.85981,9546125.0
2008-11-04 16:59:00,1.8599,1.86041,1.85916,1.85916,8276961.0
2008-11-04 17:00:00,1.85911,1.85911,1.8583,1.8583,44734476.0
2008-11-04 17:01:00,1.85815,1.85815,1.85754,1.85759,3416352.0
2008-11-04 17:02:00,1.85727,1.85727,1.85657,1.85679,3087325.0
2008-11-04 17:03:00,1.85683,1.85683,1.85607,1.8564,6811781.0
2008-11-04 17:04:00,1.85617,1.85617,1.85517,1.85517,9682834.0
2008-11-04 17:05:00,1.8548,1.8548,1.85372,1.85383,23529343.0
2008-11-04 17:06:00,1.85352,1.85395,1.85352,1.85377,7474853.0
2008-11-04 17:07:00,1.85347,1.85368,1.85317,1.85368,8319382.0
2008-11-04 17:08:00,1.85404,1.85494,1.85404,1.85494,5102727.0
2008-11-04 17:09:00,1.85503,1.85514,1.85486,1.85514,7110604.0
2008-11-04 17:10:00,1.85532,1.85615,1.85532,1.85615,11183058.0
2008-11-04 17:11:00,1.85589,1.85589,1.85504,1.85541,3132097.0
2008-11-04 17:12:00,1.8553,1.8553,1.85499,1.85512,7527227.0
2008-11-04 17:13:00,1.85511,1.85549,1.85497,1.85549,6967073.0
2008-11-04 17:14:00,1.8557,1.85605,1.8557,1.85601,4720237.0
2008-11-04 17:15:00,1.85586,1.85593,1.85511,1.85511,8186233.0
2008-11-04 17:16:00,1.85488,1.85488,1.85452,1.85482,5993199.0
2008-11-04 17:17:00,1.85486,1.85535,1.85486,1.85535,3420790.0
2008-11-04 17:18:00,1.85533,1.85567,1.85533,1.85567,14681453.0
2008-11-04 17:19:00,1.85578,1.85694,1.85578,1.85652,8319696.0
2008-11-04 17:20:00,1.85677,1.85763,1.85677,1.85751,2051372.0
2008-11-04 17:21:00,1.85735,1.85735,1.85571,1.85571,7392629.0
2008-11-04 17:22:00,1.85565,1.85579,1.85564,1.85564,6044516.0
2008-11-04 17:23:00,1.85544,1.85544,1.85504,1.85543,17868959.0
2008-11-04 17:24:00,1.85554,1.85628,1.85554,1.85628,4373266.0
2008-11-04 17:25:00,1.8564,1.85698,1.8564,1.85698,3761368.0
2008-11-04 17:26:00,1.85723,1.85816,1.85718,1.85816,3993430.0
2008-11-04 17:27:00,1.85825,1.85869,1.85825,1.85869,4231866.0
2008-11-04 17:28:00,1.85881,1.85933,1.85881,1.85933,12361020.0
2008-11-04 17:29:00,1.85935,1.86007,1.85935,1.85977,8103949.0
2008-11-04 17:30:00,1.85962,1.85962,1.8588,1.85889,5566596.0
2008-11-04 17:31:00,1.85896,1.85904,1.85883,1.8589,5782352.0
2008-11-04 17:32:00,1.85872,1.85986,1.85872,1.85986,7009212.0
2008-11-04 17:33:00,1.8599,1.86025,1.8599,1.85995,3664088.0
2008-11-04 17:34:00,1.85981,1.85985,1.85952,1.85958,3922881.0
2008-11-04 17:35:00,1.85981,1.8604,1.85981,1.86038,6883704.0
2008-11-04 17:36:00,1.86044,1.86104,1.86044,1.86104,5646638.0
2008-11-04 17:37:00,1.86115,1.86169,1.86115,1.86163,10971300.0
2008-11-04 17:38:00,1.8618,1.86231,1.8618,1.86226,7448977.0
2008-11-04 17:39:00,1.86248,1.86294,1.86248,1.86294,4108835.0
2008-11-04 17:40:00,1.86299,1.86379,1.86299,1.8636,6589221.0
2008-11-04 17:41:00,1.86365,1.86415,1.86365,1.86382,8874526.0
2008-11-04 17:42:00,1.86353,1.86353,1.86295,1.86351,9315662.0
2008-11-04 17:43:00,1.86356,1.86431,1.86356,1.86431,8750601.0
2008-11-04 17:44:00,1.86425,1.86508,1.86425,1.86493,9593738.0
2008-11-04 17:45:00,1.86482,1.86482,1.86401,1.86401,6750719.0
2008-11-04 17:46:00,1.86393,1.86513,1.86393,1.86513,6316130.0
2008-11-04 17:47:00,1.86529,1.86529,1.86436,1.86462,2460889.0
2008-11-04 17:48:00,1.86486,1.86553,1.8638,1.86553,4967926.0
2008-11-04 17:49:00,1.86551,1.86551,1.86481,1.86505,5567047.0
2008-11-04 17:50:00,1.86523,1.86531,1.86431,1.86431,6563366.0
2008-11-04 17:51:00,1.86416,1.86416,1.86205,1.86205,5810168.0
2008-11-04 17:52:00,1.8618,1.8618,1.86091,1.86091,19734224.0
2008-11-04 17:53:00,1.86058,1.86058,1.85958,1.85958,2349728.0
2008-11-04 17:54:00,1.8596,1.86012,1.8596,1.85994,13627821.0
2008-11-04 17:55:00,1.86009,1.8612,1.86009,1.8612,8817961.0
2008-11-04 17:56:00,1.86144,1.86179,1.86012,1.86012,2166938.0
2008-11-04 17:57:00,1.85993,1.86017,1.85924,1.85924,8209985.0
2008-11-04 17:58:00,1.85876,1.85901,1.85846,1.85846,5766276.0
2008-11-04 17:59:00,1.85832,1.85836,1.85779,1.85779,4237838.0
2008-11-04 18:00:00,1.85759,1.85759,1.85549,1.8556,11268140.0
2008-11-04 18:01:00,1.8557,1.8562,1.8557,1.85597,7309197.0
2008-11-04 18:02:00,1.85594,1.85594,1.85548,1.8558,9969022.0
2008-11-04 18:03:00,1.85612,1.8566,1.85612,1.8566,3280486.0
2008-11-04 18:04:00,1.8568,1.85756,1.8568,1.85756,9921924.0
2008-11-04 18:05:00,1.85786,1.85806,1.85754,1.85754,8347519.0
2008-11-04 18:06:00,1.85727,1.85727,1.85694,1.85719,5567504.0
2008-11-04 18:07:00,1.85717,1.85743,1.85631,1.85631,11446236.0
2008-11-04 18:08:00,1.85629,1.85629,1.85579,1.85579,12837684.0
2008-11-04 18:09:00,1.85575,1.85575,1.85508,1.85508,19360424.0
2008-11-04 18:10:00,1.85498,1.85498,1.85452,1.85452,9763802.0
2008-11-04 18:11:00,1.8543,1.8544,1.85377,1.85377,6944984.0
2008-11-04 18:12:00,1.85363,1.85363,1.85302,1.85328,4065686.0
2008-11-04 18:13:00,1.85322,1.85323,1.85313,1.85313,4770276.0
2008-11-04 18:14:00,1.85321,1.85384,1.85321,1.85384,6204166.0
2008-11-04 18:15:00,1.85391,1.85448,1.85383,1.85429,9458790.0
2008-11-04 18:16:00,1.85444,1.85493,1.85429,1.85493,3581050.0
2008-11-04 18:17:00,1.85484,1.85484,1.85447,1.85467,4632912.0
2008-11-04 18:18:00,1.85466,1.8548,1.85466,1.85467,3087478.0
2008-11-04 18:19:00,1.8545,1.85452,1.85428,1.85429,8982910.0
2008-11-04 18:20:00,1.85398,1.85398,1.85333,1.85358,6851421.0
2008-11-04 18:21:00,1.85373,1.85394,1.85362,1.85394,11559596.0
2008-11-04 18:22:00,1.85386,1.85404,1.85376,1.854,10046264.0
2008-11-04 18:23:00,1.85391,1.85391,1.85276,1.85276,9268340.0
2008-11-04 18:24:00,1.85264,1.85264,1.85222,1.85222,8516040.0
2008-11-04 18:25:00,1.85203,1.85208,1.8517,1.8517,4717818.0
2008-11-04 18:26:00,1.85164,1.85164,1.85107,1.8513,1826358.0
2008-11-04 18:27:00,1.8516,1.85236,1.85156,1.85236,13423414.0
2008-11-04 18:28:00,1.85228,1.85327,1.85228,1.85327,17637390.0
2008-11-04 18:29:00,1.85281,1.85281,1.85185,1.85185,7058600.0
2008-11-04 18:30:00,1.852,1.85282,1.852,1.85282,6154217.0
2008-11-04 18:31:00,1.85298,1.85363,1.85197,1.85363,2577943.0
2008-11-04 18:32:00,1.85403,1.85463,1.85403,1.85438,3651410.0
2008-11-04 18:33:00,1.85454,1.85455,1.85383,1.85383,4119418.0
2008-11-04 18:34:00,1.85392,1.85444,1.85392,1.85394,14661160.0
2008-11-04 18:35:00,1.85371,1.85371,1.853,1.85309,12333664.0
2008-11-04 18:36:00,1.85349,1.85376,1.85314,1.85314,3068606.0
2008-11-04 18:37:00,1.85331,1.85392,1.85331,1.85392,18356342.0
2008-11-04 18:38:00,1.85377,1.85377,1.85332,1.85332,9551317.0
2008-11-04 18:39:00,1.85303,1.85366,1.85277,1.85366,4930277.0
2008-11-04 18:40:00,1.85398,1.85465,1.85398,1.85465,2032263.0
2008-11-04 18:41:00,1.85463,1.85463,1.85348,1.85369,19918036.0
2008-11-04 18:42:00,1.85365,1.85365,1.85285,1.85285,17999315.0
2008-11-04 18:43:00,1.85249,1.85283,1.85224,1.85236,6585414.0
2008-11-04 18:44:00,1.85246,1.85418,1.85246,1.85418,1980472.0
2008-11-04 18:45:00,1.85415,1.85415,1.85325,1.85325,3349325.0
2008-11-04 18:46:00,1.85326,1.85372,1.85326,1.85359,4459508.0
2008-11-04 18:47:00,1.85354,1.85358,1.85322,1.85358,5714076.0
2008-11-04 18:48:00,1.85361,1.85418,1.85361,1.85418,8277585.0
2008-11-04 18:49:00,1.85435,1.85507,1.85435,1.85453,4558778.0
2008-11-04 18:50:00,1.85415,1.85415,1.85366,1.85392,15785952.0
2008-11-04 18:51:00,1.85397,1.85404,1.85325,1.85325,16976005.0
2008-11-04 18:52:00,1.8532,1.8532,1.85266,1.85266,12505375.0
2008-11-04 18:53:00,1.85267,1.85267,1.8521,1.8521,2918972.0
2008-11-04 18:54:00,1.85209,1.85209,1.85148,1.85148,11054314.0
2008-11-04 18:55:00,1.85141,1.85141,1.85035,1.85035,4439480.0
2008-11-04 18:56:00,1.85015,1.85015,1.84863,1.84863,5122670.0
2008-11-04 18:57:00,1.84876,1.84906,1.84876,1.84882,8771108.0
2008-11-04 18:58:00,1.84867,1.84867,1.84746,1.84818,3837038.0
2008-11-04 18:59:00,1.84829,1.85026,1.84829,1.85026,5750057.0
2008-11-04 19:00:00,1.85031,1.85031,1.84951,1.84951,14903077.0
2008-11-04 19:01:00,1.84942,1.84942,1.84866,1.84896,6153974.0
2008-11-04 19:02:00,1.84914,1.8497,1.84914,1.84943,15563346.0
2008-11-04 19:03:00,1.84933,1.84952,1.84926,1.84952,3723430.0
2008-11-04 19:04:00,1.84962,1.84962,1.84865,1.84865,13617041.0
2008-11-04 19:05:00,1.84831,1.84859,1.84806,1.8482,7815724.0
2008-11-04 19:06:00,1.84775,1.84793,1.84714,1.84793,10668661.0
2008-11-04 19:07:00,1.84804,1.84804,1.84769,1.84795,7101139.0
2008-11-04 19:08:00,1.84809,1.84862,1.84809,1.84862,13068904.0
2008-11-04 19:09:00,1.84858,1.84884,1.84857,1.84866,7303078.0
2008-11-04 19:10:00,1.84869,1.84877,1.8483,1.84877,6352189.0
2008-11-04 19:11:00,1.84876,1.84885,1.84847,1.84855,5117625.0
2008-11-04 19:12:00,1.84864,1.84882,1.84711,1.84882,20845946.0
2008-11-04 19:13:00,1.84879,1.84899,1.84842,1.84899,3370455.0
2008-11-04 19:14:00,1.84919,1.85068,1.84919,1.85068,6168748.0
2008-11-04 19:15:00,1.8509,1.8509,1.84927,1.84927,9143079.0
2008-11-04 19:16:00,1.84918,1.84928,1.84888,1.84928,14351686.0
2008-11-04 19:17:00,1.84898,1.84898,1.84827,1.84839,7102610.0
2008-11-04 19:18:00,1.84848,1.84848,1.84779,1.84803,21066295.0
2008-11-04 19:19:00,1.84824,1.84842,1.84822,1.84822,6689419.0
2008-11-04 19:20:00,1.84809,1.8481,1.84783,1.8481,14422410.0
2008-11-04 19:21:00,1.84841,1.84927,1.84841,1.84927,5200522.0
2008-11-04 19:22:00,1.84915,1.84915,1.84889,1.84901,13962684.0
2008-11-04 19:23:00,1.84906,1.84913,1.84882,1.84911,11028020.0
2008-11-04 19:24:00,1.84888,1.84888,1.8483,1.8483,20793218.0
2008-11-04 19:25:00,1.84831,1.84846,1.84823,1.84823,4059222.0
2008-11-04 19:26:00,1.84792,1.84792,1.84713,1.84713,4488838.0
2008-11-04 19:27:00,1.8467,1.8467,1.84583,1.84583,1941117.0
2008-11-04 19:28:00,1.84556,1.84557,1.84489,1.84489,3699982.0
2008-11-04 19:29:00,1.84494,1.84542,1.84494,1.84538,7791710.0
2008-11-04 19:30:00,1.84491,1.84491,1.84447,1.84447,6949830.0
2008-11-04 19:31:00,1.8444,1.8444,1.84399,1.84399,9288697.0
2008-11-04 19:32:00,1.84375,1.84447,1.84375,1.84445,12257626.0
2008-11-04 19:33:00,1.84429,1.84442,1.84421,1.84421,6892149.0
2008-11-04 19:34:00,1.84402,1.84402,1.84296,1.84296,5707608.0
2008-11-04 19:35:00,1.84278,1.84306,1.84214,1.84306,8785958.0
2008-11-04 19:36:00,1.84314,1.84314,1.84243,1.84243,6523392.0
2008-11-04 19:37:00,1.8422,1.8425,1.84195,1.8425,2818210.0
2008-11-04 19:38:00,1.84277,1.84302,1.84277,1.8429,10827287.0
2008-11-04 19:39:00,1.84315,1.84336,1.84315,1.8432,12837958.0
2008-11-04 19:40:00,1.84335,1.84413,1.84322,1.84413,7135645.0
2008-11-04 19:41:00,1.84453,1.84518,1.84453,1.84518,4046191.0
2008-11-04 19:42:00,1.84513,1.84515,1.84485,1.84515,6263213.0
2008-11-04 19:43:00,1.8451,1.8451,1.8442,1.8442,6011503.0
2008-11-04 19:44:00,1.84405,1.84405,1.84369,1.84397,7169500.0
2008-11-04 19:45:00,1.84406,1.84457,1.84406,1.84457,2870984.0
2008-11-04 19:46:00,1.84459,1.84473,1.84441,1.84473,12670078.0
2008-11-04 19:47:00,1.84474,1.84484,1.84467,1.84484,8014221.0
2008-11-04 19:48:00,1.84465,1.84465,1.84394,1.84399,7270176.0
2008-11-04 19:49:00,1.84411,1.84411,1.84374,1.84374,10815545.0
2008-11-04 19:50:00,1.84358,1.84364,1.84332,1.84346,8631466.0
2008-11-04 19:51:00,1.84376,1.84443,1.84376,1.84443,17086360.0
2008-11-04 19:52:00,1.84444,1.84444,1.8441,1.84422,7381395.0
2008-11-04 19:53:00,1.84425,1.84427,1.84374,1.84374,7072941.0
2008-11-04 19:54:00,1.8436,1.8436,1.84324,1.84324,9048450.0
2008-11-04 19:55:00,1.84298,1.84308,1.84265,1.84265,3254040.0
2008-11-04 19:56:00,1.84248,1.84248,1.84197,1.84212,3294357.0
2008-11-04 19:57:00,1.84182,1.84182,1.84169,1.84179,13194379.0
2008-11-04 19:58:00,1.8418,1.84209,1.8418,1.84209,12033881.0
2008-11-04 19:59:00,1.84228,1.84277,1.84228,1.84277,7130249.0
2008-11-04 20:00:00,1.84312,1.84399,1.84312,1.84399,3967007.0
2008-11-04 20:01:00,1.84417,1.84424,1.84393,1.84393,7619533.0
2008-11-04 20:02:00,1.8435,1.8437,1.8435,1.8437,6685213.0
2008-11-04 20:03:00,1.84387,1.84458,1.84369,1.84458,3444166.0
2008-11-04 20:04:00,1.84489,1.84527,1.84489,1.84516,5344034.0
2008-11-04 20:05:00,1.84519,1.84522,1.84503,1.84519,9272814.0
2008-11-04 20:06:00,1.84502,1.84566,1.84502,1.84566,13345308.0
2008-11-04 20:07:00,1.8458,1.84611,1.8455,1.8455,8228256.0
2008-11-04 20:08:00,1.84555,1.84561,1.84535,1.84561,13577207.0
2008-11-04 20:09:00,1.84571,1.84633,1.84571,1.84633,7420729.0
2008-11-04 20:10:00,1.84644,1.84665,1.84507,1.84652,8411051.0
2008-11-04 20:11:00,1.84649,1.84649,1.84626,1.84626,14326815.0
2008-11-04 20:12:00,1.84602,1.84602,1.84541,1.84541,10602884.0
2008-11-04 20:13:00,1.84522,1.84522,1.84497,1.84514,14883306.0
2008-11-04 20:14:00,1.84519,1.8457,1.84519,1.8457,6438239.0
2008-11-04 20:15:00,1.84571,1.84571,1.84505,1.84505,12096265.0
2008-11-04 20:16:00,1.84495,1.84498,1.84452,1.84452,8780822.0
2008-11-04 20:17:00,1.84442,1.84442,1.84399,1.8441,15039398.0
2008-11-04 20:18:00,1.84438,1.84578,1.84438,1.84578,7624421.0
2008-11-04 20:19:00,1.84582,1.84679,1.84582,1.84671,10988146.0
2008-11-04 20:20:00,1.84681,1.84681,1.84646,1.84653,2897401.0
2008-11-04 20:21:00,1.84646,1.84646,1.84619,1.84619,3915912.0
2008-11-04 20:22:00,1.84612,1.84627,1.84604,1.84611,5175006.0
2008-11-04 20:23:00,1.84618,1.84652,1.84618,1.84652,5848354.0
2008-11-04 20:24:00,1.84663,1.84697,1.84663,1.84664,4599288.0
2008-11-04 20:25:00,1.84678,1.84702,1.84678,1.84693,5269377.0
2008-11-04 20:26:00,1.84694,1.84737,1.84692,1.84737,4819307.0
2008-11-04 20:27:00,1.8476,1.84817,1.8476,1.84817,3837881.0
2008-11-04 20:28:00,1.84847,1.84872,1.84846,1.84871,4826234.0
2008-11-04 20:29:00,1.84881,1.84916,1.84881,1.84905,4171775.0
2008-11-04 20:30:00,1.84948,1.85057,1.84931,1.84931,5392589.0
2008-11-04 20:31:00,1.84936,1.84936,1.84887,1.84887,3331990.0
2008-11-04 20:32:00,1.84878,1.84878,1.84835,1.84835,5529533.0
2008-11-04 20:33:00,1.84831,1.84831,1.84779,1.84779,7982858.0
2008-11-04 20:34:00,1.84775,1.84775,1.8473,1.8473,6171995.0
2008-11-04 20:35:00,1.84723,1.84723,1.84681,1.84681,3210149.0
2008-11-04 20:36:00,1.84674,1.84674,1.8463,1.8463,4189527.0
2008-11-04 20:37:00,1.84625,1.84625,1.8457,1.8457,3934512.0
2008-11-04 20:38:00,1.84574,1.84574,1.84518,1.84518,12262956.0
2008-11-04 20:39:00,1.84513,1.84513,1.84441,1.84462,8961209.0
2008-11-04 20:40:00,1.8446,1.8446,1.8438,1.8438,17244928.0
2008-11-04 20:41:00,1.8438,1.8438,1.84339,1.84339,2884785.0
2008-11-04 20:42:00,1.84324,1.84324,1.84243,1.84264,11852670.0
2008-11-04 20:43:00,1.84279,1.84305,1.8422,1.84305,4625307.0
2008-11-04 20:44:00,1.84318,1.84356,1.84318,1.84356,7819873.0
2008-11-04 20:45:00,1.84371,1.84397,1.84368,1.84397,4106940.0
2008-11-04 20:46:00,1.84407,1.8443,1.84407,1.84409,30080178.0
2008-11-04 20:47:00,1.84391,1.84391,1.84371,1.84375,977336.0
2008-11-04 20:48:00,1.84388,1.84417,1.84382,1.84382,3470947.0
2008-11-04 20:49:00,1.84342,1.84342,1.84314,1.84314,5743015.0
2008-11-04 20:50:00,1.84309,1.84355,1.84309,1.84355,7507697.0
2008-11-04 20:51:00,1.84372,1.84381,1.84363,1.84363,11186125.0
2008-11-04 20:52:00,1.8438,1.84435,1.8438,1.84435,5706829.0
2008-11-04 20:53:00,1.84448,1.8447,1.84448,1.8447,8550005.0
2008-11-04 20:54:00,1.84454,1.84514,1.84454,1.84514,10591942.0
2008-11-04 20:55:00,1.84515,1.84525,1.84508,1.84521,5967272.0
2008-11-04 20:56:00,1.84509,1.84509,1.8445,1.8445,3976768.0
2008-11-04 20:57:00,1.84435,1.84437,1.84405,1.84437,23293295.0
2008-11-04 20:58:00,1.84448,1.84458,1.84429,1.84429,6055550.0
2008-11-04 20:59:00,1.8443,1.8444,1.84413,1.8444,7176924.0
2008-11-04 21:00:00,1.84447,1.84476,1.84447,1.84476,7813706.0
2008-11-04 21:01:00,1.84491,1.84545,1.84361,1.84545,15826224.0
2008-11-04 21:02:00,1.84589,1.84656,1.84589,1.84656,6134633.0
2008-11-04 21:03:00,1.84671,1.84671,1.84626,1.84626,4388470.0
2008-11-04 21:04:00,1.8462,1.84625,1.84596,1.84598,15765385.0
2008-11-04 21:05:00,1.84607,1.84608,1.84589,1.84597,14015134.0
2008-11-04 21:06:00,1.84586,1.8459,1.84564,1.84564,5471474.0
2008-11-04 21:07:00,1.84566,1.84578,1.8456,1.84578,7971331.0
2008-11-04 21:08:00,1.84597,1.8461,1.84597,1.8461,14401388.0
2008-11-04 21:09:00,1.84585,1.84585,1.84525,1.84538,4430052.0
2008-11-04 21:10:00,1.84514,1.84526,1.84505,1.84526,3693561.0
2008-11-04 21:11:00,1.84515,1.84515,1.84468,1.84468,15540425.0
2008-11-04 21:12:00,1.84448,1.84452,1.84436,1.84452,2324751.0
2008-11-04 21:13:00,1.84475,1.84525,1.84475,1.84525,8463741.0
2008-11-04 21:14:00,1.84546,1.84563,1.84546,1.84547,6189294.0
2008-11-04 21:15:00,1.84532,1.84532,1.84449,1.84449,10069306.0
2008-11-04 21:16:00,1.84434,1.84472,1.84434,1.84472,3590739.0
2008-11-04 21:17:00,1.84499,1.84505,1.84496,1.84496,5668311.0
2008-11-04 21:18:00,1.84494,1.84494,1.84475,1.84479,10004003.0
2008-11-04 21:19:00,1.84474,1.84474,1.84456,1.84456,16595101.0
2008-11-04 21:20:00,1.84453,1.84462,1.84443,1.84462,53831528.0
2008-11-04 21:21:00,1.84464,1.84464,1.84388,1.84388,10583589.0
2008-11-04 21:22:00,1.84342,1.84342,1.8423,1.8423,13808688.0
2008-11-04 21:23:00,1.8422,1.84221,1.84192,1.84192,4336825.0
2008-11-04 21:24:00,1.8412,1.84127,1.84056,1.84056,1488549.0
2008-11-04 21:25:00,1.84022,1.84022,1.83952,1.83952,12630838.0
2008-11-04 21:26:00,1.83956,1.83981,1.83956,1.83978,56369976.0
2008-11-04 21:27:00,1.83968,1.83968,1.83918,1.83918,6824244.0
2008-11-04 21:28:00,1.83897,1.83918,1.83896,1.83904,9763423.0
2008-11-04 21:29:00,1.8391,1.83914,1.83875,1.83875,4833647.0
2008-11-04 21:30:00,1.83847,1.83847,1.83782,1.83793,14964612.0
2008-11-04 21:31:00,1.83771,1.83771,1.83732,1.83732,6926096.0
2008-11-04 21:32:00,1.83717,1.83717,1.83673,1.83694,6098509.0
2008-11-04 21:33:00,1.83686,1.83686,1.8361,1.83618,7015124.0
2008-11-04 21:34:00,1.83604,1.83642,1.83604,1.83642,4490160.0
2008-11-04 21:35:00,1.83638,1.83638,1.83585,1.83602,2884199.0
2008-11-04 21:36:00,1.83618,1.83693,1.83618,1.83646,34716218.0
2008-11-04 21:37:00,1.83678,1.8375,1.83678,1.8375,5549703.0
2008-11-04 21:38:00,1.83752,1.8378,1.83747,1.8378,13406780.0
2008-11-04 21:39:00,1.8377,1.8377,1.83729,1.83733,6160855.0
2008-11-04 21:40:00,1.83747,1.83794,1.83747,1.83794,5125777.0
2008-11-04 21:41:00,1.8384,1.8387,1.8384,1.8387,5999713.0
2008-11-04 21:42:00,1.83855,1.83875,1.83855,1.83875,3294217.0
2008-11-04 21:43:00,1.83891,1.83932,1.83891,1.83932,4284254.0
2008-11-04 21:44:00,1.83931,1.83933,1.83917,1.83917,13847896.0
2008-11-04 21:45:00,1.83918,1.83949,1.83918,1.83946,10598322.0
2008-11-04 21:46:00,1.83927,1.83927,1.83898,1.83913,6552541.0
2008-11-04 21:47:00,1.83909,1.83909,1.83867,1.83867,4019211.0
2008-11-04 21:48:00,1.8382,1.8382,1.83754,1.83754,18195955.0
2008-11-04 21:49:00,1.83732,1.83732,1.83625,1.83625,2909460.0
2008-11-04 21:50:00,1.83649,1.83684,1.83649,1.83684,6434475.0
2008-11-04 21:51:00,1.8367,1.8367,1.83632,1.83632,2296429.0
2008-11-04 21:52:00,1.8362,1.83621,1.83592,1.83592,18588131.0
2008-11-04 21:53:00,1.83582,1.836,1.83577,1.83596,1733361.0
2008-11-04 21:54:00,1.83596,1.83602,1.83588,1.83588,1152036.0
2008-11-04 21:55:00,1.83576,1.83576,1.83521,1.83521,962609.0
2008-11-04 21:56:00,1.83515,1.83528,1.83511,1.83511,3809579.0
2008-11-04 21:57:00,1.83517,1.8352,1.83494,1.83499,5522898.0
2008-11-04 21:58:00,1.83503,1.83535,1.83503,1.83528,9706275.0
2008-11-04 21:59:00,1.8353,1.8353,1.83485,1.83485,4017137.0
2008-11-04 22:00:00,1.83483,1.83498,1.8347,1.83498,19216896.0
2008-11-04 22:01:00,1.83514,1.83531,1.83514,1.83531,5442270.0
2008-11-04 22:02:00,1.83523,1.83526,1.83504,1.83504,7351345.0
2008-11-04 22:03:00,1.83497,1.83497,1.83426,1.83426,4015202.0
2008-11-04 22:04:00,1.83429,1.83471,1.83429,1.83471,1938738.0
2008-11-04 22:05:00,1.83491,1.83528,1.83491,1.83519,8994103.0
2008-11-04 22:06:00,1.83524,1.83537,1.83522,1.83527,10200217.0
2008-11-04 22:07:00,1.83512,1.83539,1.83494,1.83498,30399911.0
2008-11-04 22:08:00,1.83533,1.83601,1.83533,1.83601,51107608.0
2008-11-04 22:09:00,1.83623,1.83667,1.83623,1.83667,15990087.0
2008-11-04 22:10:00,1.83678,1.83697,1.83678,1.8369,9533804.0
2008-11-04 22:11:00,1.83696,1.8376,1.83684,1.8376,8418356.0
2008-11-04 22:12:00,1.83766,1.83766,1.83696,1.83696,9135470.0
2008-11-04 22:13:00,1.83667,1.83667,1.83622,1.83622,6801606.0
2008-11-04 22:14:00,1.83639,1.83733,1.83639,1.83733,13847236.0
2008-11-04 22:15:00,1.83767,1.83776,1.83765,1.83765,6547527.0
2008-11-04 22:16:00,1.83764,1.83776,1.83741,1.83776,12373793.0
2008-11-04 22:17:00,1.83799,1.83882,1.83799,1.83882,10533838.0
2008-11-04 22:18:00,1.83884,1.83896,1.83846,1.83846,11956791.0
2008-11-04 22:19:00,1.8382,1.8382,1.8378,1.8378,6962029.0
2008-11-04 22:20:00,1.83776,1.83786,1.83759,1.83759,9755575.0
2008-11-04 22:21:00,1.83787,1.83868,1.83787,1.83868,10760273.0
2008-11-04 22:22:00,1.83884,1.83946,1.83884,1.83897,22075308.0
2008-11-04 22:23:00,1.83937,1.83952,1.83928,1.83941,4672333.0
2008-11-04 22:24:00,1.83952,1.83962,1.83944,1.83944,4048847.0
2008-11-04 22:25:00,1.83931,1.83959,1.83931,1.83959,4610340.0
2008-11-04 22:26:00,1.84001,1.84055,1.84001,1.84051,5588672.0
2008-11-04 22:27:00,1.84063,1.84094,1.84063,1.84094,13200914.0
2008-11-04 22:28:00,1.841,1.84245,1.841,1.84245,4902222.0
2008-11-04 22:29:00,1.84256,1.8428,1.8425,1.8428,3795404.0
2008-11-04 22:30:00,1.84299,1.84326,1.84299,1.84326,6425318.0
2008-11-04 22:31:00,1.84303,1.84303,1.8421,1.8421,13302003.0
2008-11-04 22:32:00,1.84196,1.84198,1.84136,1.84136,3113543.0
2008-11-04 22:33:00,1.84108,1.84108,1.84062,1.84087,7969545.0
2008-11-04 22:34:00,1.84056,1.84056,1.83986,1.83986,4779350.0
2008-11-04 22:35:00,1.83984,1.83984,1.83889,1.83889,9972773.0
2008-11-04 22:36:00,1.83896,1.83904,1.83878,1.83878,7802404.0
2008-11-04 22:37:00,1.83887,1.83955,1.83887,1.83955,11707653.0
2008-11-04 22:38:00,1.83949,1.83953,1.8393,1.83945,14024227.0
2008-11-04 22:39:00,1.83927,1.83927,1.83884,1.83884,4633932.0
2008-11-04 22:40:00,1.83857,1.83857,1.83828,1.83845,9456997.0
2008-11-04 22:41:00,1.83843,1.83844,1.83816,1.83816,11853965.0
2008-11-04 22:42:00,1.83814,1.8383,1.83814,1.83815,14161407.0
2008-11-04 22:43:00,1.83794,1.83807,1.83761,1.83807,8903727.0
2008-11-04 22:44:00,1.83802,1.83802,1.83788,1.83799,13594049.0
2008-11-04 22:45:00,1.83782,1.83826,1.83782,1.83826,5034776.0
2008-11-04 22:46:00,1.83836,1.83845,1.83825,1.83828,9103457.0
2008-11-04 22:47:00,1.83817,1.83828,1.83757,1.83757,3038492.0
2008-11-04 22:48:00,1.83754,1.83755,1.83729,1.83729,1675197.0
2008-11-04 22:49:00,1.83702,1.83702,1.83652,1.83663,18311337.0
2008-11-04 22:50:00,1.83671,1.83699,1.83671,1.83697,8264735.0
2008-11-04 22:51:00,1.83715,1.83728,1.83714,1.83728,6894388.0
2008-11-04 22:52:00,1.83685,1.83732,1.83673,1.83673,4926498.0
2008-11-04 22:53:00,1.83663,1.83663,1.8363,1.83651,8795145.0
2008-11-04 22:54:00,1.83634,1.83634,1.83603,1.83634,10803427.0
2008-11-04 22:55:00,1.83629,1.83649,1.83589,1.83619,16832875.0
2008-11-04 22:56:00,1.83607,1.83625,1.83591,1.83625,30576602.0
2008-11-04 22:57:00,1.83642,1.83684,1.83642,1.83682,15807557.0
2008-11-04 22:58:00,1.83717,1.83721,1.83706,1.83706,4283447.0
2008-11-04 22:59:00,1.83711,1.83736,1.8365,1.8365,4917017.0
2008-11-04 23:00:00,1.83642,1.83642,1.83613,1.83616,5544022.0
2008-11-04 23:01:00,1.83629,1.8367,1.83629,1.83661,12921322.0
2008-11-04 23:02:00,1.83689,1.8372,1.83689,1.8372,4902649.0
2008-11-04 23:03:00,1.83716,1.83721,1.83696,1.83699,6955144.0
2008-11-04 23:04:00,1.83714,1.83768,1.83714,1.83768,27019042.0
2008-11-04 23:05:00,1.83776,1.83846,1.83776,1.83846,3066775.0
2008-11-04 23:06:00,1.83851,1.83851,1.83833,1.83845,6853049.0
2008-11-04 23:07:00,1.83855,1.83909,1.83849,1.83909,15310126.0
2008-11-04 23:08:00,1.83944,1.83986,1.83944,1.83986,8810070.0
2008-11-04 23:09:00,1.83985,1.84004,1.83985,1.84002,7492648.0
2008-11-04 23:10:00,1.84001,1.8405,1.84001,1.84028,19847482.0
2008-11-04 23:11:00,1.84019,1.84019,1.83988,1.83993,7129407.0
2008-11-04 23:12:00,1.83985,1.84003,1.83985,1.83987,4258697.0
2008-11-04 23:13:00,1.83986,1.83986,1.83964,1.83976,9594283.0
2008-11-04 23:14:00,1.83979,1.83988,1.83977,1.83977,13123335.0
2008-11-04 23:15:00,1.83971,1.83971,1.83937,1.83937,10866959.0
2008-11-04 23:16:00,1.83937,1.83971,1.83937,1.83939,21871655.0
2008-11-04 23:17:00,1.83927,1.83927,1.83896,1.83914,6309387.0
2008-11-04 23:18:00,1.83917,1.83934,1.83914,1.83915,2685295.0
2008-11-04 23:19:00,1.83882,1.83896,1.83851,1.83896,11317129.0
2008-11-04 23:20:00,1.83914,1.8397,1.83914,1.8397,9614337.0
2008-11-04 23:21:00,1.84001,1.84028,1.83944,1.83944,5603955.0
2008-11-04 23:22:00,1.83915,1.83915,1.83874,1.83904,9409206.0
2008-11-04 23:23:00,1.83934,1.84009,1.83934,1.84006,4588255.0
2008-11-04 23:24:00,1.83983,1.83983,1.8387,1.8387,25201630.0
2008-11-04 23:25:00,1.8383,1.8383,1.83751,1.83759,3382684.0
2008-11-04 23:26:00,1.83749,1.83749,1.83707,1.83726,4910037.0
2008-11-04 23:27:00,1.83734,1.83734,1.83717,1.83731,12791801.0
2008-11-04 23:28:00,1.8376,1.83805,1.8376,1.83805,2164159.0
2008-11-04 23:29:00,1.83793,1.83796,1.83777,1.83796,5075975.0
2008-11-04 23:30:00,1.83782,1.83782,1.83753,1.83753,5408255.0
2008-11-04 23:31:00,1.83751,1.83831,1.83751,1.83831,10231826.0
2008-11-04 23:32:00,1.83825,1.83841,1.8376,1.8376,4678693.0
2008-11-04 23:33:00,1.83712,1.83715,1.83652,1.83708,5376371.0
2008-11-04 23:34:00,1.83692,1.83692,1.8365,1.8365,5037448.0
2008-11-04 23:35:00,1.8364,1.83641,1.83588,1.83588,2202340.0
2008-11-04 23:36:00,1.83588,1.83588,1.83562,1.83579,3913251.0
2008-11-04 23:37:00,1.83581,1.83581,1.8342,1.8342,20430249.0
2008-11-04 23:38:00,1.83457,1.83534,1.83457,1.8351,13331288.0
2008-11-04 23:39:00,1.83495,1.83495,1.83465,1.83478,4966845.0
2008-11-04 23:40:00,1.83461,1.83461,1.8339,1.8339,7885567.0
2008-11-04 23:41:00,1.8339,1.8342,1.83384,1.8342,8485445.0
2008-11-04 23:42:00,1.83432,1.8345,1.83426,1.83431,5049885.0
2008-11-04 23:43:00,1.83437,1.8346,1.83424,1.8346,12572141.0
2008-11-04 23:44:00,1.83462,1.83463,1.83403,1.83456,11356755.0
2008-11-04 23:45:00,1.83458,1.83458,1.83411,1.83441,4510107.0
2008-11-04 23:46:00,1.83428,1.83428,1.83366,1.83366,9138951.0
2008-11-04 23:47:00,1.8337,1.83383,1.83348,1.83383,19711141.0
2008-11-04 23:48:00,1.83422,1.83466,1.83422,1.83444,6311731.0
2008-11-04 23:49:00,1.83437,1.83437,1.83379,1.83379,6095312.0
2008-11-04 23:50:00,1.83348,1.83348,1.83267,1.83267,5709456.0
2008-11-04 23:51:00,1.83238,1.83253,1.8321,1.83253,6987351.0
2008-11-04 23:52:00,1.83237,1.83237,1.8317,1.8317,6889489.0
2008-11-04 23:53:00,1.83165,1.83189,1.83165,1.83183,2874168.0
2008-11-04 23:54:00,1.83177,1.83199,1.83177,1.83191,6222525.0
2008-11-04 23:55:00,1.83189,1.832,1.83182,1.83189,4043322.0
2008-11-04 23:56:00,1.83186,1.83228,1.83186,1.83228,6612460.0
2008-11-04 23:57:00,1.8323,1.83239,1.83223,1.83238,6659657.0
2008-11-04 23:58:00,1.83237,1.83255,1.83215,1.83255,3027980.0
2008-11-04 23:59:00,1.8327,1.83397,1.8327,1.83397,12130092.0
2008-11-05 00:00:00,1.83413,1.83419,1.83401,1.83407,14626719.0
2008-11-05 00:01:00,1.834,1.834,1.83295,1.83295,4976729.0
2008-11-05 00:02:00,1.83267,1.83275,1.83245,1.83275,9726027.0
2008-11-05 00:03:00,1.83272,1.83272,1.83205,1.83242,5021318.0
2008-11-05 00:04:00,1.83242,1.83257,1.83236,1.83245,10659139.0
2008-11-05 00:05:00,1.83234,1.83234,1.83213,1.83234,3874279.0
2008-11-05 00:06:00,1.83249,1.83288,1.83249,1.83288,6335079.0
2008-11-05 00:07:00,1.8327,1.83271,1.83232,1.83232,4128576.0
2008-11-05 00:08:00,1.83235,1.83318,1.83223,1.83318,10335733.0
2008-11-05 00:09:00,1.83338,1.83362,1.83331,1.83331,9211652.0
2008-11-05 00:10:00,1.8331,1.8331,1.83218,1.83218,3704096.0
2008-11-05 00:11:00,1.83213,1.83255,1.83213,1.83255,13319174.0
2008-11-05 00:12:00,1.83271,1.83273,1.83249,1.83249,9389345.0
2008-11-05 00:13:00,1.83248,1.83268,1.83248,1.83268,2773838.0
2008-11-05 00:14:00,1.83263,1.83272,1.83245,1.83272,7584495.0
2008-11-05 00:15:00,1.83287,1.83316,1.83287,1.83316,5696446.0
2008-11-05 00:16:00,1.8331,1.83348,1.83308,1.83348,8175864.0
2008-11-05 00:17:00,1.83379,1.83431,1.83379,1.83431,4597967.0
2008-11-05 00:18:00,1.83412,1.83433,1.83401,1.83401,17359759.0
2008-11-05 00:19:00,1.8343,1.83496,1.8343,1.83496,4692436.0
2008-11-05 00:20:00,1.83535,1.83614,1.83535,1.83614,8861592.0
2008-11-05 00:21:00,1.83658,1.83697,1.83658,1.8367,7058779.0
2008-11-05 00:22:00,1.83653,1.8366,1.8365,1.83651,9109628.0
2008-11-05 00:23:00,1.8365,1.83652,1.83639,1.83639,12520771.0
2008-11-05 00:24:00,1.83626,1.83679,1.83626,1.83679,6442478.0
2008-11-05 00:25:00,1.8368,1.8369,1.83674,1.83685,4672912.0
2008-11-05 00:26:00,1.83695,1.83695,1.83676,1.83682,4327924.0
2008-11-05 00:27:00,1.83669,1.83697,1.83669,1.83676,12688595.0
2008-11-05 00:28:00,1.83663,1.83665,1.83606,1.83606,6057304.0
2008-11-05 00:29:00,1.83599,1.83599,1.83489,1.83489,8265343.0
2008-11-05 00:30:00,1.83469,1.83522,1.83469,1.83522,5320697.0
2008-11-05 00:31:00,1.83503,1.83503,1.83479,1.83479,8454538.0
2008-11-05 00:32:00,1.83473,1.83489,1.83467,1.83489,11157974.0
2008-11-05 00:33:00,1.83478,1.83503,1.83454,1.83454,5013142.0
2008-11-05 00:34:00,1.83449,1.83459,1.83443,1.83459,8702325.0
2008-11-05 00:35:00,1.83484,1.83503,1.83484,1.83503,10089299.0
2008-11-05 00:36:00,1.83518,1.83526,1.83508,1.83526,11024758.0
2008-11-05 00:37:00,1.83537,1.83614,1.83537,1.83614,2069110.0
2008-11-05 00:38:00,1.83646,1.83703,1.83615,1.83615,5938523.0
2008-11-05 00:39:00,1.83621,1.83625,1.83605,1.83625,6637756.0
2008-11-05 00:40:00,1.83642,1.83665,1.83642,1.83647,2480351.0
2008-11-05 00:41:00,1.83643,1.83689,1.83643,1.83689,11095422.0
2008-11-05 00:42:00,1.83707,1.83723,1.8369,1.8369,16694465.0
2008-11-05 00:43:00,1.83672,1.83672,1.83645,1.83657,4111903.0
2008-11-05 00:44:00,1.83684,1.83738,1.83684,1.8371,6702377.0
2008-11-05 00:45:00,1.83666,1.83669,1.83635,1.83643,3543645.0
2008-11-05 00:46:00,1.83631,1.83716,1.83631,1.83704,22823718.0
2008-11-05 00:47:00,1.8369,1.8369,1.8356,1.8356,2592299.0
2008-11-05 00:48:00,1.83551,1.83551,1.83406,1.83406,3354742.0
2008-11-05 00:49:00,1.83411,1.83475,1.83274,1.83475,7836861.0
2008-11-05 00:50:00,1.83503,1.83505,1.83454,1.83498,8488969.0
2008-11-05 00:51:00,1.8346,1.8346,1.83397,1.83413,17363912.0
2008-11-05 00:52:00,1.83439,1.83466,1.83422,1.83422,4379561.0
2008-11-05 00:53:00,1.83406,1.83418,1.83389,1.83418,2991040.0
2008-11-05 00:54:00,1.83442,1.83477,1.83442,1.83449,9212049.0
2008-11-05 00:55:00,1.83419,1.83427,1.83407,1.83407,5435341.0
2008-11-05 00:56:00,1.83406,1.83412,1.83397,1.83412,8396783.0
2008-11-05 00:57:00,1.83425,1.83457,1.83425,1.8345,11020577.0
2008-11-05 00:58:00,1.8344,1.83447,1.83414,1.83416,13650465.0
2008-11-05 00:59:00,1.83407,1.83408,1.83381,1.83408,13318994.0
2008-11-05 01:00:00,1.83421,1.83421,1.83395,1.83395,9674768.0
2008-11-05 01:01:00,1.83387,1.83389,1.83335,1.83335,25035482.0
2008-11-05 01:02:00,1.83353,1.83391,1.83353,1.83353,13045579.0
2008-11-05 01:03:00,1.83328,1.83328,1.83274,1.83287,9764484.0
2008-11-05 01:04:00,1.83272,1.83294,1.83272,1.83294,7267239.0
2008-11-05 01:05:00,1.83304,1.83391,1.83304,1.83391,3723053.0
2008-11-05 01:06:00,1.8341,1.83456,1.83388,1.83456,5791171.0
2008-11-05 01:07:00,1.83465,1.83471,1.83425,1.83425,6314285.0
2008-11-05 01:08:00,1.83405,1.83429,1.83373,1.83373,4840200.0
2008-11-05 01:09:00,1.83378,1.83378,1.83312,1.83342,4670536.0
2008-11-05 01:10:00,1.83348,1.8335,1.83328,1.8334,15083166.0
2008-11-05 01:11:00,1.83344,1.83353,1.83344,1.83345,14264293.0
2008-11-05 01:12:00,1.83347,1.83347,1.833,1.833,1300950.0
2008-11-05 01:13:00,1.83293,1.8331,1.83273,1.83273,5424673.0
2008-11-05 01:14:00,1.83259,1.83259,1.83236,1.83239,7113270.0
2008-11-05 01:15:00,1.83241,1.83254,1.83238,1.83254,3761139.0
2008-11-05 01:16:00,1.83277,1.83298,1.83268,1.83268,9414314.0
2008-11-05 01:17:00,1.83308,1.83308,1.8328,1.8328,7516739.0
2008-11-05 01:18:00,1.83273,1.83274,1.83261,1.8327,4012370.0
2008-11-05 01:19:00,1.83258,1.83258,1.83229,1.8323,2854039.0
2008-11-05 01:20:00,1.83243,1.83271,1.83243,1.83271,5152281.0
2008-11-05 01:21:00,1.83267,1.83299,1.83267,1.83299,14188169.0
2008-11-05 01:22:00,1.83277,1.83277,1.83196,1.83196,11997155.0
2008-11-05 01:23:00,1.8317,1.8317,1.83146,1.83154,3593193.0
2008-11-05 01:24:00,1.83162,1.83163,1.83133,1.83133,10194244.0
2008-11-05 01:25:00,1.83156,1.83156,1.83141,1.83148,6517883.0
2008-11-05 01:26:00,1.83149,1.83155,1.83144,1.83153,10828066.0
2008-11-05 01:27:00,1.83153,1.83162,1.83135,1.83162,8626301.0
2008-11-05 01:28:00,1.83149,1.8315,1.8311,1.83147,6424942.0
2008-11-05 01:29:00,1.83126,1.83126,1.831,1.83119,13915897.0
2008-11-05 01:30:00,1.83119,1.83137,1.83109,1.83137,7162434.0
2008-11-05 01:31:00,1.83157,1.83172,1.83152,1.83152,15572567.0
2008-11-05 01:32:00,1.83137,1.83137,1.83107,1.83114,4276851.0
2008-11-05 01:33:00,1.83141,1.83178,1.83141,1.83178,10948926.0
2008-11-05 01:34:00,1.83183,1.832,1.83183,1.83199,3585776.0
2008-11-05 01:35:00,1.83175,1.83183,1.83166,1.83183,6056827.0
2008-11-05 01:36:00,1.83199,1.83217,1.83152,1.83185,13019227.0
2008-11-05 01:37:00,1.83187,1.8322,1.83173,1.8322,8957063.0
2008-11-05 01:38:00,1.83215,1.83215,1.832,1.83207,9281501.0
2008-11-05 01:39:00,1.83203,1.83249,1.83203,1.83227,4089793.0
2008-11-05 01:40:00,1.83219,1.83235,1.83209,1.83235,15573369.0
2008-11-05 01:41:00,1.83229,1.83229,1.83221,1.83226,2957275.0
2008-11-05 01:42:00,1.83245,1.83282,1.83245,1.83282,3312607.0
2008-11-05 01:43:00,1.83271,1.83296,1.83271,1.83296,17667073.0
2008-11-05 01:44:00,1.833,1.83307,1.83298,1.83303,6514282.0
2008-11-05 01:45:00,1.83302,1.83307,1.83298,1.83301,2038414.0
2008-11-05 01:46:00,1.83299,1.83315,1.83299,1.83308,14012228.0
2008-11-05 01:47:00,1.83306,1.83314,1.83294,1.83294,5231523.0
2008-11-05 01:48:00,1.83303,1.83309,1.83292,1.83309,11243701.0
2008-11-05 01:49:00,1.83314,1.8333,1.83314,1.8333,4358739.0
2008-11-05 01:50:00,1.8333,1.83384,1.8333,1.83384,6254393.0
2008-11-05 01:51:00,1.83403,1.83406,1.83392,1.83392,7800280.0
2008-11-05 01:52:00,1.83396,1.83417,1.83396,1.83402,3914324.0
2008-11-05 01:53:00,1.83418,1.83431,1.83417,1.8343,5858823.0
2008-11-05 01:54:00,1.83426,1.83431,1.83404,1.83418,4501025.0
2008-11-05 01:55:00,1.83408,1.83408,1.83368,1.8338,7007994.0
2008-11-05 01:56:00,1.83397,1.83431,1.83387,1.83428,6583538.0
2008-11-05 01:57:00,1.83414,1.83414,1.83354,1.83354,3141631.0
2008-11-05 01:58:00,1.83358,1.83371,1.83349,1.83371,5568276.0
2008-11-05 01:59:00,1.83397,1.83468,1.83397,1.83467,34781487.0
2008-11-05 02:00:00,1.83498,1.83549,1.83498,1.83543,37339224.0
2008-11-05 02:01:00,1.83525,1.83541,1.83517,1.83523,6056422.0
2008-11-05 02:02:00,1.83461,1.83472,1.83446,1.83472,3120411.0
2008-11-05 02:03:00,1.83494,1.83588,1.83481,1.83588,6574333.0
2008-11-05 02:04:00,1.83588,1.83588,1.83565,1.83566,7718054.0
2008-11-05 02:05:00,1.83566,1.83596,1.83565,1.83591,4195195.0
2008-11-05 02:06:00,1.83592,1.83599,1.8358,1.83598,5604382.0
2008-11-05 02:07:00,1.83583,1.83598,1.83583,1.83596,3605678.0
2008-11-05 02:08:00,1.83608,1.83634,1.83608,1.83615,7540145.0
2008-11-05 02:09:00,1.83593,1.83593,1.83535,1.83535,6094118.0
2008-11-05 02:10:00,1.83515,1.83515,1.83491,1.83491,4788771.0
2008-11-05 02:11:00,1.83471,1.83471,1.83448,1.83469,12361149.0
2008-11-05 02:12:00,1.83455,1.83471,1.83425,1.83425,5336110.0
2008-11-05 02:13:00,1.8341,1.8341,1.83325,1.83325,14472452.0
2008-11-05 02:14:00,1.83332,1.83386,1.83332,1.83386,1978466.0
2008-11-05 02:15:00,1.83382,1.83382,1.83322,1.83322,6053042.0
2008-11-05 02:16:00,1.83316,1.83331,1.83302,1.83331,19320945.0
2008-11-05 02:17:00,1.83358,1.8343,1.83358,1.8343,3388165.0
2008-11-05 02:18:00,1.83437,1.8348,1.83437,1.83473,2818871.0
2008-11-05 02:19:00,1.83464,1.83475,1.83456,1.83461,14712678.0
2008-11-05 02:20:00,1.83447,1.83447,1.83424,1.83432,4365704.0
2008-11-05 02:21:00,1.8347,1.83526,1.8347,1.83526,8572551.0
2008-11-05 02:22:00,1.83552,1.83637,1.83552,1.83637,9426502.0
2008-11-05 02:23:00,1.83621,1.83621,1.83547,1.83569,12932578.0
2008-11-05 02:24:00,1.83583,1.83624,1.8357,1.8357,6035701.0
2008-11-05 02:25:00,1.8356,1.8356,1.8353,1.8353,3917597.0
2008-11-05 02:26:00,1.83537,1.8368,1.83537,1.8368,11889374.0
2008-11-05 02:27:00,1.83679,1.83692,1.83661,1.83661,4262360.0
2008-11-05 02:28:00,1.83641,1.83641,1.83618,1.83618,14465922.0
2008-11-05 02:29:00,1.83597,1.83597,1.83563,1.83563,7218740.0
2008-11-05 02:30:00,1.83576,1.83591,1.83566,1.83566,13113359.0
2008-11-05 02:31:00,1.83563,1.83563,1.835,1.835,6995036.0
2008-11-05 02:32:00,1.83513,1.83526,1.83494,1.83494,8377490.0
2008-11-05 02:33:00,1.83478,1.83478,1.8343,1.8343,11654361.0
2008-11-05 02:34:00,1.83423,1.83446,1.83391,1.83446,7144451.0
2008-11-05 02:35:00,1.83465,1.83579,1.83465,1.83509,10214675.0
2008-11-05 02:36:00,1.83512,1.83699,1.83512,1.83699,3409102.0
2008-11-05 02:37:00,1.83695,1.83697,1.83657,1.83657,11603787.0
2008-11-05 02:38:00,1.83647,1.83647,1.83596,1.83618,13812472.0
2008-11-05 02:39:00,1.8363,1.8363,1.83567,1.83583,4804440.0
2008-11-05 02:40:00,1.83588,1.83616,1.83574,1.83574,3008366.0
2008-11-05 02:41:00,1.8356,1.8356,1.83386,1.83406,4028481.0
2008-11-05 02:42:00,1.83455,1.83555,1.83455,1.83532,6842107.0
2008-11-05 02:43:00,1.83465,1.83543,1.83463,1.83543,9425625.0
2008-11-05 02:44:00,1.83559,1.83592,1.83559,1.83571,3898765.0
2008-11-05 02:45:00,1.83566,1.83621,1.83545,1.83621,6525336.0
2008-11-05 02:46:00,1.83653,1.837,1.83653,1.837,5430648.0
2008-11-05 02:47:00,1.83709,1.83736,1.83703,1.83703,1297059.0
2008-11-05 02:48:00,1.83707,1.83768,1.83707,1.83768,14079847.0
2008-11-05 02:49:00,1.83775,1.83792,1.83774,1.83775,14167919.0
2008-11-05 02:50:00,1.83774,1.83831,1.83768,1.83827,4895227.0
2008-11-05 02:51:00,1.83841,1.83902,1.83841,1.8388,5289257.0
2008-11-05 02:52:00,1.83857,1.83896,1.83839,1.83859,6383226.0
2008-11-05 02:53:00,1.83868,1.83958,1.83868,1.83914,6287233.0
2008-11-05 02:54:00,1.83924,1.83999,1.83924,1.83999,3673461.0
2008-11-05 02:55:00,1.84049,1.84063,1.83935,1.83935,6856534.0
2008-11-05 02:56:00,1.83922,1.83971,1.83901,1.83971,9224830.0
2008-11-05 02:57:00,1.84027,1.84105,1.84027,1.84105,12245920.0
2008-11-05 02:58:00,1.84107,1.84138,1.84103,1.84103,26670378.0
2008-11-05 02:59:00,1.84085,1.84085,1.84047,1.84072,10205452.0
2008-11-05 03:00:00,1.84058,1.84058,1.83979,1.83981,12561534.0
2008-11-05 03:01:00,1.83972,1.83972,1.83908,1.83908,13120400.0
2008-11-05 03:02:00,1.8389,1.83938,1.8389,1.83938,11099383.0
2008-11-05 03:03:00,1.83957,1.84039,1.83945,1.84039,9114058.0
2008-11-05 03:04:00,1.84027,1.84027,1.83987,1.83987,5485811.0
2008-11-05 03:05:00,1.84008,1.84059,1.84008,1.84059,9951438.0
2008-11-05 03:06:00,1.84062,1.84113,1.84056,1.84113,2936423.0
2008-11-05 03:07:00,1.84094,1.84094,1.84048,1.84057,4197795.0
2008-11-05 03:08:00,1.84051,1.84051,1.84011,1.84047,16505619.0
2008-11-05 03:09:00,1.84066,1.84109,1.84066,1.84071,9393568.0
2008-11-05 03:10:00,1.84067,1.84094,1.83932,1.84094,7894490.0
2008-11-05 03:11:00,1.84102,1.84104,1.84034,1.84034,3074361.0
2008-11-05 03:12:00,1.84018,1.8402,1.83974,1.83974,2408305.0
2008-11-05 03:13:00,1.83964,1.83964,1.839,1.839,22079632.0
2008-11-05 03:14:00,1.83894,1.83894,1.8381,1.8381,3892831.0
2008-11-05 03:15:00,1.83833,1.839,1.83833,1.839,6238833.0
2008-11-05 03:16:00,1.83914,1.83949,1.83914,1.83935,4375762.0
2008-11-05 03:17:00,1.83925,1.83938,1.83887,1.83887,16959025.0
2008-11-05 03:18:00,1.83843,1.83843,1.83769,1.83769,11331113.0
2008-11-05 03:19:00,1.83757,1.83778,1.83746,1.83778,2430288.0
2008-11-05 03:20:00,1.83783,1.83793,1.83712,1.83712,6659065.0
2008-11-05 03:21:00,1.83638,1.83657,1.83613,1.83613,6017350.0
2008-11-05 03:22:00,1.83609,1.83609,1.83556,1.83556,2003594.0
2008-11-05 03:23:00,1.8355,1.8355,1.83486,1.83486,11650384.0
2008-11-05 03:24:00,1.83472,1.83472,1.83413,1.83413,9238441.0
2008-11-05 03:25:00,1.834,1.834,1.83348,1.83348,8487588.0
2008-11-05 03:26:00,1.8334,1.83402,1.83305,1.83402,4625524.0
2008-11-05 03:27:00,1.83404,1.83411,1.83365,1.83365,11473495.0
2008-11-05 03:28:00,1.83353,1.83353,1.83337,1.83349,8970333.0
2008-11-05 03:29:00,1.83365,1.83371,1.83348,1.83368,5694849.0
2008-11-05 03:30:00,1.83376,1.83376,1.83353,1.83353,8320257.0
2008-11-05 03:31:00,1.83336,1.83346,1.83301,1.83346,5805354.0
2008-11-05 03:32:00,1.83354,1.83368,1.8335,1.8335,11623851.0
2008-11-05 03:33:00,1.8337,1.83376,1.83364,1.83376,4664715.0
2008-11-05 03:34:00,1.83383,1.83418,1.83368,1.83368,4508794.0
2008-11-05 03:35:00,1.83365,1.83385,1.83304,1.83304,6644469.0
2008-11-05 03:36:00,1.83295,1.83295,1.83215,1.83239,11977015.0
2008-11-05 03:37:00,1.83232,1.83252,1.83227,1.83227,8449707.0
2008-11-05 03:38:00,1.8323,1.83269,1.83185,1.83269,6495611.0
2008-11-05 03:39:00,1.83305,1.83385,1.83305,1.83385,8648831.0
2008-11-05 03:40:00,1.83385,1.83385,1.83357,1.83357,4286113.0
2008-11-05 03:41:00,1.8335,1.83354,1.83333,1.83333,16401890.0
2008-11-05 03:42:00,1.83363,1.83363,1.83323,1.83337,4745554.0
2008-11-05 03:43:00,1.83292,1.83292,1.83248,1.83266,7461771.0
2008-11-05 03:44:00,1.8328,1.8328,1.83251,1.83262,5319806.0
2008-11-05 03:45:00,1.83283,1.83333,1.83283,1.83333,8115228.0
2008-11-05 03:46:00,1.8334,1.83395,1.8331,1.83395,3013731.0
2008-11-05 03:47:00,1.83405,1.83427,1.83405,1.83427,10245903.0
2008-11-05 03:48:00,1.83442,1.83569,1.83442,1.83569,12649991.0
2008-11-05 03:49:00,1.83606,1.83694,1.83606,1.83694,3557865.0
2008-11-05 03:50:00,1.83694,1.83713,1.83694,1.83703,8939011.0
2008-11-05 03:51:00,1.83721,1.83721,1.83626,1.83631,9941074.0
2008-11-05 03:52:00,1.83623,1.83678,1.83623,1.83678,3934225.0
2008-11-05 03:53:00,1.83703,1.83894,1.83703,1.83894,6886702.0
2008-11-05 03:54:00,1.83851,1.83851,1.8373,1.8377,4229100.0
2008-11-05 03:55:00,1.83749,1.83749,1.8371,1.8371,9781720.0
2008-11-05 03:56:00,1.83725,1.8379,1.83701,1.8379,5425518.0
2008-11-05 03:57:00,1.8377,1.8377,1.83703,1.83703,9931612.0
2008-11-05 03:58:00,1.83701,1.83701,1.8368,1.8368,5276991.0
2008-11-05 03:59:00,1.83669,1.83726,1.83669,1.83726,15648569.0
2008-11-05 04:00:00,1.83737,1.83737,1.8362,1.8362,12741693.0
2008-11-05 04:01:00,1.83615,1.83615,1.83551,1.83556,3336985.0
2008-11-05 04:02:00,1.8356,1.83573,1.83555,1.83572,6320259.0
2008-11-05 04:03:00,1.83575,1.83575,1.83563,1.83563,6595969.0
2008-11-05 04:04:00,1.83579,1.83634,1.83579,1.83632,4346255.0
2008-11-05 04:05:00,1.83669,1.83755,1.83669,1.83755,6680829.0
2008-11-05 04:06:00,1.83759,1.83772,1.83759,1.83765,3021940.0
2008-11-05 04:07:00,1.83767,1.83778,1.83738,1.83748,7208840.0
2008-11-05 04:08:00,1.83753,1.83755,1.83732,1.83732,7401071.0
2008-11-05 04:09:00,1.83736,1.83814,1.83706,1.83814,5360992.0
2008-11-05 04:10:00,1.83845,1.83895,1.83845,1.83895,5604371.0
2008-11-05 04:11:00,1.83887,1.83895,1.83884,1.83889,6444489.0
2008-11-05 04:12:00,1.83889,1.8392,1.83885,1.8392,20980459.0
2008-11-05 04:13:00,1.83921,1.83947,1.83921,1.83945,9901355.0
2008-11-05 04:14:00,1.83968,1.83998,1.83968,1.83998,4553364.0
2008-11-05 04:15:00,1.84,1.84,1.83939,1.8399,10554603.0
2008-11-05 04:16:00,1.8399,1.8399,1.83963,1.83963,12162272.0
2008-11-05 04:17:00,1.83944,1.83959,1.8393,1.83959,5220599.0
2008-11-05 04:18:00,1.83984,1.84033,1.83984,1.84033,7791245.0
2008-11-05 04:19:00,1.84029,1.84042,1.84006,1.84042,8585265.0
2008-11-05 04:20:00,1.84048,1.84048,1.84015,1.84016,4583227.0
2008-11-05 04:21:00,1.84003,1.84003,1.83944,1.83971,13557702.0
2008-11-05 04:22:00,1.83955,1.83955,1.83921,1.8393,21909113.0
2008-11-05 04:23:00,1.83924,1.8393,1.83889,1.83889,3848217.0
2008-11-05 04:24:00,1.8387,1.84004,1.8387,1.84004,2223687.0
2008-11-05 04:25:00,1.84041,1.84074,1.84041,1.84045,4852099.0
2008-11-05 04:26:00,1.84045,1.84045,1.8398,1.84027,4895621.0
2008-11-05 04:27:00,1.84043,1.84082,1.84043,1.84082,4277465.0
2008-11-05 04:28:00,1.84111,1.84142,1.84104,1.84104,10849143.0
2008-11-05 04:29:00,1.8411,1.8412,1.84052,1.84052,5108875.0
2008-11-05 04:30:00,1.84049,1.84055,1.84038,1.84052,5078008.0
2008-11-05 04:31:00,1.84058,1.84062,1.84052,1.84061,2319571.0
2008-11-05 04:32:00,1.84055,1.84064,1.84025,1.84045,12405975.0
2008-11-05 04:33:00,1.84063,1.84128,1.84048,1.84128,4936693.0
2008-11-05 04:34:00,1.8417,1.84211,1.84117,1.84117,3642386.0
2008-11-05 04:35:00,1.84103,1.84145,1.84094,1.84145,25689735.0
2008-11-05 04:36:00,1.84155,1.84177,1.84155,1.84177,4942644.0
2008-11-05 04:37:00,1.84198,1.84225,1.84198,1.84225,10318245.0
2008-11-05 04:38:00,1.84253,1.84484,1.84253,1.84484,5420210.0
2008-11-05 04:39:00,1.84457,1.84457,1.84317,1.84317,9061580.0
2008-11-05 04:40:00,1.8432,1.8432,1.84295,1.84304,10525602.0
2008-11-05 04:41:00,1.84304,1.84324,1.8429,1.84324,2941177.0
2008-11-05 04:42:00,1.84343,1.84439,1.84343,1.84439,5898277.0
2008-11-05 04:43:00,1.84444,1.84444,1.84354,1.84354,22787723.0
2008-11-05 04:44:00,1.84346,1.84346,1.84296,1.84301,11144456.0
2008-11-05 04:45:00,1.84295,1.84295,1.84226,1.84226,12591952.0
2008-11-05 04:46:00,1.84218,1.84218,1.84143,1.84143,9538010.0
2008-11-05 04:47:00,1.8413,1.8413,1.84082,1.84082,4516595.0
2008-11-05 04:48:00,1.8408,1.8408,1.84031,1.84031,6531751.0
2008-11-05 04:49:00,1.8402,1.8402,1.83895,1.83895,20098717.0
2008-11-05 04:50:00,1.83886,1.839,1.83886,1.83894,7235078.0
2008-11-05 04:51:00,1.83892,1.83892,1.83876,1.83877,8398542.0
2008-11-05 04:52:00,1.83875,1.83901,1.83825,1.83901,14838270.0
2008-11-05 04:53:00,1.83885,1.83892,1.83844,1.83852,6585673.0
2008-11-05 04:54:00,1.83837,1.83839,1.83772,1.83772,3331640.0
2008-11-05 04:55:00,1.83754,1.83757,1.83696,1.83757,27573265.0
2008-11-05 04:56:00,1.83779,1.83839,1.83779,1.83825,6421515.0
2008-11-05 04:57:00,1.83875,1.83923,1.83875,1.83923,4785873.0
2008-11-05 04:58:00,1.83921,1.83978,1.83921,1.83978,11879490.0
2008-11-05 04:59:00,1.83979,1.83979,1.83946,1.83946,5513148.0
2008-11-05 05:00:00,1.83948,1.84015,1.83939,1.84015,4729265.0
2008-11-05 05:01:00,1.84021,1.84027,1.84014,1.84021,4039844.0
2008-11-05 05:02:00,1.83992,1.84018,1.83982,1.84016,16308221.0
2008-11-05 05:03:00,1.84031,1.84091,1.84031,1.84091,32730254.0
2008-11-05 05:04:00,1.84123,1.8419,1.84123,1.84184,15658487.0
2008-11-05 05:05:00,1.84197,1.84228,1.84175,1.84228,10468437.0
2008-11-05 05:06:00,1.8423,1.8423,1.84197,1.84207,9669245.0
2008-11-05 05:07:00,1.84187,1.84193,1.84167,1.84168,5211572.0
2008-11-05 05:08:00,1.84215,1.84235,1.84181,1.84181,6971069.0
2008-11-05 05:09:00,1.84141,1.84141,1.84095,1.84095,8253181.0
2008-11-05 05:10:00,1.84101,1.84125,1.84095,1.84125,16805559.0
2008-11-05 05:11:00,1.84128,1.84138,1.84128,1.84138,1799738.0
2008-11-05 05:12:00,1.8414,1.8414,1.84084,1.84084,2894628.0
2008-11-05 05:13:00,1.84073,1.8413,1.84032,1.8413,8650187.0
2008-11-05 05:14:00,1.84115,1.84166,1.84072,1.84155,5305349.0
2008-11-05 05:15:00,1.84175,1.84286,1.84175,1.84286,13270255.0
2008-11-05 05:16:00,1.84274,1.84274,1.84179,1.84179,8391036.0
2008-11-05 05:17:00,1.84178,1.84196,1.84159,1.84196,14121866.0
2008-11-05 05:18:00,1.84206,1.8425,1.84206,1.84206,11404623.0
2008-11-05 05:19:00,1.84217,1.84249,1.84209,1.84244,8958034.0
2008-11-05 05:20:00,1.8424,1.8424,1.84197,1.84217,4814474.0
2008-11-05 05:21:00,1.84216,1.84216,1.84159,1.84159,15315307.0
2008-11-05 05:22:00,1.84153,1.84171,1.8412,1.84171,10962222.0
2008-11-05 05:23:00,1.84175,1.84175,1.84137,1.84137,7286518.0
2008-11-05 05:24:00,1.84124,1.84153,1.84124,1.84153,10985649.0
2008-11-05 05:25:00,1.84148,1.84159,1.84148,1.84152,4630705.0
2008-11-05 05:26:00,1.8416,1.84163,1.8415,1.84158,8209254.0
2008-11-05 05:27:00,1.84145,1.84164,1.84144,1.84164,3409861.0
2008-11-05 05:28:00,1.84179,1.84208,1.84172,1.84208,13497718.0
2008-11-05 05:29:00,1.84235,1.84344,1.84235,1.84342,6533114.0
2008-11-05 05:30:00,1.84352,1.84371,1.84352,1.84371,1751957.0
2008-11-05 05:31:00,1.84413,1.84413,1.84275,1.84296,4931317.0
2008-11-05 05:32:00,1.84322,1.84382,1.84322,1.84382,14452500.0
2008-11-05 05:33:00,1.84385,1.84385,1.84317,1.84317,5571401.0
2008-11-05 05:34:00,1.84286,1.84286,1.84253,1.84253,4205748.0
2008-11-05 05:35:00,1.8425,1.8425,1.8423,1.8423,3998864.0
2008-11-05 05:36:00,1.84221,1.84221,1.84152,1.84152,4331851.0
2008-11-05 05:37:00,1.84094,1.84129,1.84078,1.84096,21144932.0
2008-11-05 05:38:00,1.84101,1.84129,1.84101,1.84129,10707805.0
2008-11-05 05:39:00,1.84123,1.84134,1.84111,1.84111,9169634.0
2008-11-05 05:40:00,1.84095,1.84096,1.84036,1.84036,6953687.0
2008-11-05 05:41:00,1.84026,1.84026,1.83984,1.83984,10934421.0
2008-11-05 05:42:00,1.83982,1.84012,1.83971,1.84012,10142342.0
2008-11-05 05:43:00,1.84036,1.84053,1.84036,1.84042,11632781.0
2008-11-05 05:44:00,1.84063,1.84208,1.84063,1.84208,6163539.0
2008-11-05 05:45:00,1.84237,1.84275,1.84224,1.84275,14753074.0
2008-11-05 05:46:00,1.84272,1.84272,1.84233,1.84233,6903081.0
2008-11-05 05:47:00,1.84221,1.84221,1.84189,1.84189,8735391.0
2008-11-05 05:48:00,1.84176,1.84176,1.84152,1.84152,8025889.0
2008-11-05 05:49:00,1.84159,1.84185,1.84147,1.84147,10058876.0
2008-11-05 05:50:00,1.84131,1.84154,1.84126,1.84134,17369203.0
2008-11-05 05:51:00,1.84135,1.84139,1.84117,1.84117,48273928.0
2008-11-05 05:52:00,1.8411,1.84126,1.84096,1.84125,28150673.0
2008-11-05 05:53:00,1.84129,1.84129,1.84069,1.84069,10679737.0
2008-11-05 05:54:00,1.84062,1.84093,1.84049,1.84093,8201061.0
2008-11-05 05:55:00,1.84105,1.84127,1.84103,1.84116,1825723.0
2008-11-05 05:56:00,1.84105,1.84105,1.84082,1.84097,4394444.0
2008-11-05 05:57:00,1.84114,1.84217,1.84114,1.84217,6974711.0
2008-11-05 05:58:00,1.84226,1.8426,1.84226,1.84237,5662545.0
2008-11-05 05:59:00,1.84224,1.84224,1.84194,1.84197,18089896.0
2008-11-05 06:00:00,1.84184,1.84184,1.84169,1.84172,3926435.0
2008-11-05 06:01:00,1.84168,1.84168,1.84146,1.84149,9807290.0
2008-11-05 06:02:00,1.84159,1.84209,1.84159,1.84209,5180954.0
2008-11-05 06:03:00,1.84209,1.84209,1.84161,1.84161,3791757.0
2008-11-05 06:04:00,1.84132,1.84132,1.84095,1.84095,995561.0
2008-11-05 06:05:00,1.84083,1.84083,1.84045,1.84059,1119023.0
2008-11-05 06:06:00,1.8404,1.8404,1.84028,1.84028,1906678.0
2008-11-05 06:07:00,1.84045,1.84082,1.8404,1.8404,19825225.0
2008-11-05 06:08:00,1.84043,1.84055,1.84005,1.84005,2477804.0
2008-11-05 06:09:00,1.83978,1.83978,1.83908,1.83918,6879583.0
2008-11-05 06:10:00,1.83891,1.83891,1.83789,1.83789,3165900.0
2008-11-05 06:11:00,1.83765,1.83765,1.8355,1.83555,17624909.0
2008-11-05 06:12:00,1.83549,1.83549,1.83485,1.83485,4403651.0
2008-11-05 06:13:00,1.83474,1.83474,1.83429,1.83429,6755894.0
2008-11-05 06:14:00,1.83421,1.83421,1.83369,1.83393,10807998.0
2008-11-05 06:15:00,1.83419,1.83466,1.83419,1.83457,13270624.0
2008-11-05 06:16:00,1.83445,1.8345,1.83431,1.83431,4254896.0
2008-11-05 06:17:00,1.83438,1.83451,1.83386,1.83386,3388414.0
2008-11-05 06:18:00,1.83394,1.83394,1.83319,1.83319,6481974.0
2008-11-05 06:19:00,1.83288,1.83342,1.83288,1.83328,5524062.0
2008-11-05 06:20:00,1.83307,1.83313,1.83282,1.83289,6133254.0
2008-11-05 06:21:00,1.83313,1.83352,1.83255,1.83255,12214631.0
2008-11-05 06:22:00,1.83248,1.83248,1.83184,1.83184,5403275.0
2008-11-05 06:23:00,1.83175,1.83175,1.83138,1.83149,37293176.0
2008-11-05 06:24:00,1.83159,1.83257,1.83159,1.83257,3091979.0
2008-11-05 06:25:00,1.83268,1.83311,1.83268,1.83311,4840099.0
2008-11-05 06:26:00,1.83366,1.83494,1.83366,1.83494,7131363.0
2008-11-05 06:27:00,1.83527,1.83588,1.83527,1.83588,5550155.0
2008-11-05 06:28:00,1.8358,1.8358,1.8345,1.83452,6448880.0
2008-11-05 06:29:00,1.83447,1.83447,1.83375,1.83375,14195230.0
2008-11-05 06:30:00,1.83362,1.83362,1.83317,1.83317,4578619.0
2008-11-05 06:31:00,1.83308,1.83308,1.83231,1.83231,10499433.0
2008-11-05 06:32:00,1.83244,1.83255,1.83243,1.83249,6480148.0
2008-11-05 06:33:00,1.8324,1.8324,1.83219,1.83232,51597231.0
2008-11-05 06:34:00,1.83254,1.83254,1.83235,1.83239,12416041.0
2008-11-05 06:35:00,1.83245,1.83245,1.83144,1.83154,1436132.0
2008-11-05 06:36:00,1.8317,1.8317,1.82999,1.82999,4730910.0
2008-11-05 06:37:00,1.82981,1.82981,1.82842,1.82854,14155496.0
2008-11-05 06:38:00,1.82848,1.82848,1.82755,1.82779,10658196.0
2008-11-05 06:39:00,1.82814,1.82983,1.82814,1.82982,55405031.0
2008-11-05 06:40:00,1.82939,1.82948,1.82896,1.82948,15987573.0
2008-11-05 06:41:00,1.83003,1.83111,1.83003,1.83111,9747640.0
2008-11-05 06:42:00,1.83166,1.83212,1.83155,1.83155,5685367.0
2008-11-05 06:43:00,1.83149,1.83149,1.83089,1.83089,3824005.0
2008-11-05 06:44:00,1.83039,1.83046,1.83006,1.83046,9587990.0
2008-11-05 06:45:00,1.83038,1.83038,1.83006,1.83006,6737014.0
2008-11-05 06:46:00,1.83001,1.83023,1.82969,1.83023,7870319.0
2008-11-05 06:47:00,1.83042,1.83091,1.83042,1.83063,2392210.0
2008-11-05 06:48:00,1.83039,1.83132,1.83016,1.83132,16758788.0
2008-11-05 06:49:00,1.83166,1.83202,1.83166,1.83202,3971143.0
2008-11-05 06:50:00,1.8321,1.83224,1.83209,1.83215,4856446.0
2008-11-05 06:51:00,1.83227,1.83248,1.83225,1.83248,14096894.0
2008-11-05 06:52:00,1.83254,1.83302,1.83246,1.83302,7974521.0
2008-11-05 06:53:00,1.83334,1.83371,1.83334,1.83361,5286447.0
2008-11-05 06:54:00,1.83365,1.83379,1.83353,1.83379,13783574.0
2008-11-05 06:55:00,1.83375,1.83393,1.83375,1.83389,15831879.0
2008-11-05 06:56:00,1.83391,1.83433,1.83384,1.83433,4537291.0
2008-11-05 06:57:00,1.83436,1.8347,1.83425,1.8347,5846964.0
2008-11-05 06:58:00,1.83483,1.83545,1.8337,1.83521,17000997.0
2008-11-05 06:59:00,1.83516,1.83534,1.83492,1.83499,7786454.0
2008-11-05 07:00:00,1.83477,1.83477,1.83409,1.83409,7666833.0
2008-11-05 07:01:00,1.83364,1.83364,1.8321,1.8321,5581665.0
2008-11-05 07:02:00,1.83178,1.83178,1.82968,1.82968,21698459.0
2008-11-05 07:03:00,1.82931,1.82931,1.82759,1.82759,3908752.0
2008-11-05 07:04:00,1.8276,1.82802,1.82758,1.82802,5773290.0
2008-11-05 07:05:00,1.82845,1.82914,1.82845,1.82895,10863531.0
2008-11-05 07:06:00,1.82929,1.83005,1.82929,1.83005,8804453.0
2008-11-05 07:07:00,1.8301,1.83061,1.82981,1.83061,5224600.0
2008-11-05 07:08:00,1.83064,1.83141,1.83064,1.83108,12404218.0
2008-11-05 07:09:00,1.83115,1.83138,1.83115,1.83138,7900346.0
2008-11-05 07:10:00,1.83145,1.83156,1.83113,1.83113,5752796.0
2008-11-05 07:11:00,1.83114,1.83127,1.83109,1.83119,3805445.0
2008-11-05 07:12:00,1.83103,1.83108,1.83098,1.83098,1020501.0
2008-11-05 07:13:00,1.83094,1.83098,1.83074,1.83074,30417816.0
2008-11-05 07:14:00,1.83068,1.83068,1.83053,1.83053,4263849.0
2008-11-05 07:15:00,1.83043,1.83066,1.83022,1.83022,8351888.0
2008-11-05 07:16:00,1.83018,1.83032,1.82962,1.82987,4471055.0
2008-11-05 07:17:00,1.82966,1.82966,1.82884,1.82949,12739326.0
2008-11-05 07:18:00,1.82972,1.8299,1.82966,1.82969,3115316.0
2008-11-05 07:19:00,1.82951,1.82956,1.82931,1.82931,19158905.0
2008-11-05 07:20:00,1.82941,1.83119,1.82941,1.83119,8159907.0
2008-11-05 07:21:00,1.83125,1.83207,1.83125,1.83195,11614847.0
2008-11-05 07:22:00,1.83188,1.83213,1.83179,1.83179,4366344.0
2008-11-05 07:23:00,1.83176,1.83229,1.83176,1.83229,1317353.0
2008-11-05 07:24:00,1.83228,1.83228,1.83201,1.83224,3533461.0
2008-11-05 07:25:00,1.83242,1.83269,1.83242,1.83269,6732841.0
2008-11-05 07:26:00,1.83275,1.83305,1.83275,1.83305,7791194.0
2008-11-05 07:27:00,1.83312,1.83343,1.83312,1.83343,5861282.0
2008-11-05 07:28:00,1.83347,1.83349,1.83316,1.83316,3095783.0
2008-11-05 07:29:00,1.83297,1.83358,1.8329,1.83358,5332334.0
2008-11-05 07:30:00,1.83335,1.83335,1.83289,1.83289,4153085.0
2008-11-05 07:31:00,1.8328,1.8328,1.83263,1.83267,4542765.0
2008-11-05 07:32:00,1.83258,1.83296,1.83258,1.83296,4056957.0
2008-11-05 07:33:00,1.83303,1.83303,1.83288,1.83288,5194339.0
2008-11-05 07:34:00,1.83277,1.83277,1.83182,1.83182,4961749.0
2008-11-05 07:35:00,1.83178,1.83257,1.83178,1.83257,4344690.0
2008-11-05 07:36:00,1.83287,1.83457,1.83287,1.83457,6141294.0
2008-11-05 07:37:00,1.83483,1.83538,1.83483,1.83494,5595205.0
2008-11-05 07:38:00,1.83494,1.83512,1.83494,1.83512,3659732.0
2008-11-05 07:39:00,1.83501,1.83501,1.83461,1.83469,3178019.0
2008-11-05 07:40:00,1.83461,1.83506,1.83461,1.83505,10823627.0
2008-11-05 07:41:00,1.83502,1.83513,1.83494,1.83513,8259583.0
2008-11-05 07:42:00,1.83512,1.83514,1.835,1.83514,16129771.0
2008-11-05 07:43:00,1.83521,1.83531,1.83508,1.83514,8599376.0
2008-11-05 07:44:00,1.83512,1.83548,1.83506,1.83548,11049845.0
2008-11-05 07:45:00,1.83525,1.83531,1.83501,1.83531,6073239.0
2008-11-05 07:46:00,1.83532,1.83532,1.83512,1.83518,16287271.0
2008-11-05 07:47:00,1.83535,1.83571,1.83535,1.83571,11050423.0
2008-11-05 07:48:00,1.83562,1.8357,1.83548,1.8357,15560786.0
2008-11-05 07:49:00,1.83584,1.83638,1.83468,1.83596,7958225.0
2008-11-05 07:50:00,1.8359,1.83631,1.8359,1.83611,6961285.0
2008-11-05 07:51:00,1.83597,1.83597,1.8351,1.83549,13814821.0
2008-11-05 07:52:00,1.83496,1.83496,1.8341,1.8341,8858068.0
2008-11-05 07:53:00,1.83397,1.83426,1.83348,1.83348,13096476.0
2008-11-05 07:54:00,1.83323,1.83323,1.83263,1.83263,8658089.0
2008-11-05 07:55:00,1.83243,1.83272,1.83243,1.83254,5832188.0
2008-11-05 07:56:00,1.83276,1.83465,1.83276,1.83465,3454183.0
2008-11-05 07:57:00,1.83474,1.83474,1.83407,1.83407,7075796.0
2008-11-05 07:58:00,1.83401,1.83401,1.83317,1.83317,8394330.0
2008-11-05 07:59:00,1.83328,1.83372,1.83328,1.83372,3964232.0
2008-11-05 08:00:00,1.83399,1.83505,1.83399,1.83505,6553538.0
2008-11-05 08:01:00,1.83513,1.83607,1.83513,1.83589,12119932.0
2008-11-05 08:02:00,1.83585,1.83651,1.83565,1.83651,12878845.0
2008-11-05 08:03:00,1.83712,1.83744,1.83645,1.83645,3478729.0
2008-11-05 08:04:00,1.83596,1.83596,1.83509,1.83509,3465429.0
2008-11-05 08:05:00,1.83506,1.83506,1.83411,1.83411,9764162.0
2008-11-05 08:06:00,1.83378,1.83378,1.8335,1.8335,6476458.0
2008-11-05 08:07:00,1.83314,1.83323,1.8325,1.8325,7652287.0
2008-11-05 08:08:00,1.83237,1.83335,1.83187,1.83335,15838280.0
2008-11-05 08:09:00,1.83376,1.83424,1.83376,1.83424,9507065.0
2008-11-05 08:10:00,1.83421,1.8343,1.83389,1.8341,10433671.0
2008-11-05 08:11:00,1.83402,1.83407,1.8334,1.8334,6932561.0
2008-11-05 08:12:00,1.83306,1.83306,1.83251,1.83254,8292004.0
2008-11-05 08:13:00,1.83252,1.83252,1.83233,1.83233,12267697.0
2008-11-05 08:14:00,1.83254,1.83278,1.83254,1.83269,3001864.0
2008-11-05 08:15:00,1.83305,1.83358,1.83305,1.83348,6570891.0
2008-11-05 08:16:00,1.83349,1.83349,1.83338,1.83338,5592096.0
2008-11-05 08:17:00,1.83333,1.83339,1.8332,1.83339,6666539.0
2008-11-05 08:18:00,1.83362,1.83384,1.83318,1.83318,4024859.0
2008-11-05 08:19:00,1.83273,1.83273,1.83239,1.83239,6891677.0
2008-11-05 08:20:00,1.83247,1.83309,1.83247,1.83309,13396596.0
2008-11-05 08:21:00,1.83335,1.83538,1.83335,1.83538,10165511.0
2008-11-05 08:22:00,1.83547,1.83596,1.83535,1.83596,2908370.0
2008-11-05 08:23:00,1.83621,1.837,1.83621,1.837,6915501.0
2008-11-05 08:24:00,1.83711,1.83905,1.83711,1.83905,8042064.0
2008-11-05 08:25:00,1.83869,1.8388,1.83781,1.83781,5404934.0
2008-11-05 08:26:00,1.83739,1.83739,1.83642,1.83642,6737851.0
2008-11-05 08:27:00,1.83626,1.83626,1.83593,1.83612,12749769.0
2008-11-05 08:28:00,1.83631,1.83669,1.83631,1.83669,9366439.0
2008-11-05 08:29:00,1.83693,1.83778,1.83693,1.83778,6390648.0
2008-11-05 08:30:00,1.83771,1.83771,1.83715,1.83764,8024417.0
2008-11-05 08:31:00,1.83745,1.83745,1.83532,1.83532,3621398.0
2008-11-05 08:32:00,1.83529,1.83529,1.83503,1.83503,1911866.0
2008-11-05 08:33:00,1.83512,1.83512,1.83462,1.83481,4129187.0
2008-11-05 08:34:00,1.83489,1.83489,1.83449,1.8345,4291387.0
2008-11-05 08:35:00,1.83472,1.83559,1.83472,1.83559,19113169.0
2008-11-05 08:36:00,1.83566,1.83591,1.83538,1.83584,10339415.0
2008-11-05 08:37:00,1.8356,1.8356,1.83459,1.83459,14179633.0
2008-11-05 08:38:00,1.83432,1.83432,1.83324,1.83387,5160782.0
2008-11-05 08:39:00,1.8341,1.83427,1.8341,1.83418,14319312.0
2008-11-05 08:40:00,1.83413,1.83417,1.83405,1.83417,6628437.0
2008-11-05 08:41:00,1.83417,1.83445,1.83407,1.83445,22015148.0
2008-11-05 08:42:00,1.8343,1.8343,1.83271,1.83272,7502493.0
2008-11-05 08:43:00,1.83219,1.83219,1.83181,1.83181,15344472.0
2008-11-05 08:44:00,1.83145,1.83168,1.83126,1.83126,9136684.0
2008-11-05 08:45:00,1.83121,1.83138,1.8311,1.83138,6676857.0
2008-11-05 08:46:00,1.83145,1.83176,1.83139,1.83176,3744535.0
2008-11-05 08:47:00,1.83164,1.83164,1.82915,1.83043,21994035.0
2008-11-05 08:48:00,1.8304,1.83069,1.8304,1.83069,5189235.0
2008-11-05 08:49:00,1.83065,1.83065,1.8304,1.8304,5967859.0
2008-11-05 08:50:00,1.83038,1.83068,1.83038,1.83068,7166204.0
2008-11-05 08:51:00,1.8308,1.83103,1.83072,1.83103,12849184.0
2008-11-05 08:52:00,1.83097,1.83106,1.83092,1.83092,7718631.0
2008-11-05 08:53:00,1.83096,1.83121,1.83096,1.83114,11758692.0
2008-11-05 08:54:00,1.83121,1.83125,1.83106,1.83124,7708577.0
2008-11-05 08:55:00,1.83116,1.83116,1.83053,1.83053,13219145.0
2008-11-05 08:56:00,1.83063,1.83151,1.83063,1.83151,3628013.0
2008-11-05 08:57:00,1.83207,1.83253,1.83207,1.83253,14308491.0
2008-11-05 08:58:00,1.83253,1.83297,1.83155,1.83297,6409721.0
2008-11-05 08:59:00,1.83346,1.83354,1.83192,1.83192,15285208.0
2008-11-05 09:00:00,1.83202,1.83268,1.83202,1.83246,6157695.0
2008-11-05 09:01:00,1.83262,1.83329,1.8323,1.8323,3719503.0
2008-11-05 09:02:00,1.83218,1.83218,1.83111,1.83111,8319366.0
2008-11-05 09:03:00,1.831,1.831,1.83042,1.83042,4721790.0
2008-11-05 09:04:00,1.83036,1.83036,1.82991,1.82991,4036992.0
2008-11-05 09:05:00,1.82983,1.82983,1.82909,1.82909,12239056.0
2008-11-05 09:06:00,1.82884,1.82948,1.82884,1.82936,3191529.0
2008-11-05 09:07:00,1.82943,1.82989,1.82943,1.82989,11900816.0
2008-11-05 09:08:00,1.82999,1.83048,1.82999,1.83048,16065116.0
2008-11-05 09:09:00,1.83056,1.83066,1.83033,1.83033,15568001.0
2008-11-05 09:10:00,1.82998,1.83043,1.82968,1.82984,4404190.0
2008-11-05 09:11:00,1.82983,1.82983,1.82909,1.82954,8948739.0
2008-11-05 09:12:00,1.82985,1.83033,1.82952,1.82952,6131639.0
2008-11-05 09:13:00,1.82913,1.82913,1.82858,1.82858,4533863.0
2008-11-05 09:14:00,1.82865,1.82904,1.82865,1.82904,3233564.0
2008-11-05 09:15:00,1.8291,1.82945,1.8291,1.82945,1999468.0
2008-11-05 09:16:00,1.82959,1.82965,1.8292,1.82944,6850529.0
2008-11-05 09:17:00,1.82951,1.83055,1.82951,1.83055,17248982.0
2008-11-05 09:18:00,1.83089,1.83166,1.83051,1.83166,19362336.0
2008-11-05 09:19:00,1.83203,1.83252,1.83203,1.83235,2021147.0
2008-11-05 09:20:00,1.8324,1.83248,1.832,1.832,4496788.0
2008-11-05 09:21:00,1.83206,1.83212,1.83184,1.83184,9559922.0
2008-11-05 09:22:00,1.83202,1.83243,1.83202,1.83241,16907382.0
2008-11-05 09:23:00,1.83243,1.8331,1.83243,1.8331,2807251.0
2008-11-05 09:24:00,1.83337,1.83505,1.83337,1.83505,12217596.0
2008-11-05 09:25:00,1.83535,1.83591,1.83535,1.83591,14025792.0
2008-11-05 09:26:00,1.83582,1.83631,1.83582,1.83609,4205632.0
2008-11-05 09:27:00,1.83632,1.83698,1.83632,1.83698,3552300.0
2008-11-05 09:28:00,1.83705,1.83747,1.8357,1.83729,2859297.0
2008-11-05 09:29:00,1.83707,1.83707,1.83676,1.83684,6783749.0
2008-11-05 09:30:00,1.83707,1.83776,1.83707,1.83759,6466289.0
2008-11-05 09:31:00,1.83734,1.83734,1.83584,1.83584,18777164.0
2008-11-05 09:32:00,1.83601,1.83629,1.83587,1.83587,12485735.0
2008-11-05 09:33:00,1.83548,1.83548,1.83415,1.83415,1814383.0
2008-11-05 09:34:00,1.834,1.83411,1.83364,1.83364,4864732.0
2008-11-05 09:35:00,1.83361,1.83499,1.83355,1.83499,7938883.0
2008-11-05 09:36:00,1.83529,1.83586,1.83529,1.8358,10286726.0
2008-11-05 09:37:00,1.83605,1.83735,1.83605,1.83735,10209617.0
2008-11-05 09:38:00,1.83798,1.83909,1.83798,1.83909,11993770.0
2008-11-05 09:39:00,1.83941,1.84005,1.83941,1.83982,7032870.0
2008-11-05 09:40:00,1.83961,1.83961,1.83919,1.83935,9430874.0
2008-11-05 09:41:00,1.83971,1.84041,1.83971,1.84032,3144713.0
2008-11-05 09:42:00,1.84035,1.84043,1.84019,1.84043,4278244.0
2008-11-05 09:43:00,1.84051,1.84051,1.83928,1.83995,3559693.0
2008-11-05 09:44:00,1.84007,1.84007,1.83903,1.83903,9770467.0
2008-11-05 09:45:00,1.83895,1.83895,1.83839,1.83839,6758352.0
2008-11-05 09:46:00,1.83826,1.83826,1.83781,1.83781,4557881.0
2008-11-05 09:47:00,1.83775,1.83775,1.83694,1.83728,3927822.0
2008-11-05 09:48:00,1.83757,1.83797,1.83706,1.83706,6559299.0
2008-11-05 09:49:00,1.83699,1.83699,1.83527,1.83533,9622353.0
2008-11-05 09:50:00,1.83554,1.83568,1.83539,1.8355,17944597.0
2008-11-05 09:51:00,1.83578,1.83651,1.83578,1.83651,12072301.0
2008-11-05 09:52:00,1.83664,1.83689,1.83664,1.83679,11072000.0
2008-11-05 09:53:00,1.83681,1.83681,1.83648,1.83674,5395392.0
2008-11-05 09:54:00,1.83692,1.83851,1.83692,1.83851,8188659.0
2008-11-05 09:55:00,1.83815,1.83815,1.83792,1.83808,9091007.0
2008-11-05 09:56:00,1.83796,1.83796,1.83696,1.83696,3311948.0
2008-11-05 09:57:00,1.83687,1.83763,1.83687,1.83763,10071754.0
2008-11-05 09:58:00,1.83769,1.83828,1.83769,1.83828,7929267.0
2008-11-05 09:59:00,1.8384,1.83865,1.8384,1.83853,11452525.0
2008-11-05 10:00:00,1.83848,1.8386,1.83835,1.8386,3967271.0
2008-11-05 10:01:00,1.83897,1.83965,1.83897,1.83965,5377484.0
2008-11-05 10:02:00,1.84014,1.84069,1.84014,1.84058,7507300.0
2008-11-05 10:03:00,1.84064,1.84118,1.84064,1.84118,2175640.0
2008-11-05 10:04:00,1.84112,1.84112,1.84084,1.84106,8092099.0
2008-11-05 10:05:00,1.8411,1.84137,1.84104,1.84137,13634637.0
2008-11-05 10:06:00,1.84126,1.84126,1.8404,1.8404,2320488.0
2008-11-05 10:07:00,1.84041,1.84108,1.84041,1.84108,21108380.0
2008-11-05 10:08:00,1.84107,1.84146,1.84107,1.84145,5916669.0
2008-11-05 10:09:00,1.84135,1.84138,1.84081,1.84081,6059240.0
2008-11-05 10:10:00,1.84076,1.84084,1.84003,1.84003,5448805.0
2008-11-05 10:11:00,1.83961,1.83972,1.83807,1.83972,4630803.0
2008-11-05 10:12:00,1.83975,1.83985,1.83943,1.83977,2629997.0
2008-11-05 10:13:00,1.83954,1.83954,1.83905,1.83939,6180165.0
2008-11-05 10:14:00,1.83959,1.84044,1.83957,1.84044,6967407.0
2008-11-05 10:15:00,1.84038,1.84043,1.84017,1.84032,8795946.0
2008-11-05 10:16:00,1.84066,1.84097,1.84066,1.84089,9604434.0
2008-11-05 10:17:00,1.84105,1.84121,1.84086,1.84086,8633607.0
2008-11-05 10:18:00,1.84055,1.84055,1.83948,1.8397,8784050.0
2008-11-05 10:19:00,1.83947,1.83962,1.83884,1.83884,7137371.0
2008-11-05 10:20:00,1.83878,1.83901,1.83878,1.83901,3940573.0
2008-11-05 10:21:00,1.83907,1.83966,1.83907,1.83966,7983042.0
2008-11-05 10:22:00,1.83935,1.83935,1.83897,1.83928,11333986.0
2008-11-05 10:23:00,1.83914,1.83914,1.83831,1.83831,5591284.0
2008-11-05 10:24:00,1.83779,1.83779,1.83707,1.83707,6278459.0
2008-11-05 10:25:00,1.83688,1.83738,1.83686,1.83738,3941405.0
2008-11-05 10:26:00,1.83783,1.83978,1.83783,1.83978,3566021.0
2008-11-05 10:27:00,1.83989,1.84056,1.83989,1.84056,7098657.0
2008-11-05 10:28:00,1.84067,1.84115,1.84067,1.84115,6068164.0
2008-11-05 10:29:00,1.84126,1.84186,1.84118,1.84186,5661712.0
2008-11-05 10:30:00,1.84192,1.84241,1.84192,1.84241,8255858.0
2008-11-05 10:31:00,1.84254,1.8431,1.84254,1.8427,11402103.0
2008-11-05 10:32:00,1.84262,1.84322,1.84227,1.84322,3919847.0
2008-11-05 10:33:00,1.84364,1.84444,1.84364,1.84435,4131419.0
2008-11-05 10:34:00,1.84443,1.84458,1.84443,1.84447,4058447.0
2008-11-05 10:35:00,1.84437,1.84444,1.84424,1.84444,4843040.0
2008-11-05 10:36:00,1.84448,1.84455,1.84438,1.84445,16882993.0
2008-11-05 10:37:00,1.84465,1.84545,1.84465,1.84545,5620192.0
2008-11-05 10:38:00,1.8458,1.84629,1.8458,1.84606,7840312.0
2008-11-05 10:39:00,1.84606,1.84606,1.84556,1.84556,2036305.0
2008-11-05 10:40:00,1.84535,1.84535,1.84471,1.84471,8741933.0
2008-11-05 10:41:00,1.84482,1.84525,1.84479,1.84519,15737436.0
2008-11-05 10:42:00,1.84541,1.84563,1.84541,1.84563,3642238.0
2008-11-05 10:43:00,1.84567,1.84616,1.84564,1.84616,6227998.0
2008-11-05 10:44:00,1.8464,1.84661,1.8464,1.84656,8396139.0
2008-11-05 10:45:00,1.84657,1.84657,1.84644,1.84655,4297375.0
2008-11-05 10:46:00,1.84636,1.84636,1.84551,1.84551,7046702.0
2008-11-05 10:47:00,1.84559,1.84559,1.84533,1.84533,8291727.0
2008-11-05 10:48:00,1.84564,1.84684,1.84564,1.84684,3140575.0
2008-11-05 10:49:00,1.84702,1.84726,1.84689,1.84715,11908272.0
2008-11-05 10:50:00,1.84746,1.84835,1.84746,1.84768,7051374.0
2008-11-05 10:51:00,1.84723,1.84723,1.84652,1.84695,4858815.0
2008-11-05 10:52:00,1.84711,1.84744,1.84711,1.84744,8059075.0
2008-11-05 10:53:00,1.84799,1.84889,1.84799,1.84889,8131912.0
2008-11-05 10:54:00,1.84911,1.84948,1.84901,1.84901,21602409.0
2008-11-05 10:55:00,1.84872,1.84872,1.84766,1.84766,8904573.0
2008-11-05 10:56:00,1.84726,1.84726,1.84693,1.84693,7318989.0
2008-11-05 10:57:00,1.84711,1.84719,1.84663,1.84663,3358708.0
2008-11-05 10:58:00,1.84646,1.84646,1.84628,1.84636,3261745.0
2008-11-05 10:59:00,1.84634,1.84653,1.84633,1.84653,41290820.0
2008-11-05 11:00:00,1.84651,1.8467,1.84651,1.84656,9135720.0
2008-11-05 11:01:00,1.84644,1.84644,1.84607,1.84619,10357084.0
2008-11-05 11:02:00,1.84615,1.84618,1.84573,1.84576,6510324.0
2008-11-05 11:03:00,1.84593,1.84614,1.84581,1.84614,11518397.0
2008-11-05 11:04:00,1.8463,1.84715,1.8462,1.84715,9545659.0
2008-11-05 11:05:00,1.84765,1.84765,1.84717,1.84723,4346662.0
2008-11-05 11:06:00,1.8472,1.8472,1.84596,1.84596,9124746.0
2008-11-05 11:07:00,1.84566,1.84566,1.84481,1.84485,5013979.0
2008-11-05 11:08:00,1.84453,1.84453,1.84417,1.84444,3417362.0
2008-11-05 11:09:00,1.84458,1.84471,1.84433,1.84433,10582843.0
2008-11-05 11:10:00,1.84412,1.84458,1.84412,1.84458,3416575.0
2008-11-05 11:11:00,1.84425,1.84425,1.84352,1.84352,3912103.0
2008-11-05 11:12:00,1.84319,1.84319,1.84241,1.84241,4172183.0
2008-11-05 11:13:00,1.84223,1.84223,1.84186,1.84186,18019531.0
2008-11-05 11:14:00,1.84143,1.84143,1.83981,1.84013,14761541.0
2008-11-05 11:15:00,1.83996,1.84091,1.83996,1.84091,7526981.0
2008-11-05 11:16:00,1.84099,1.84126,1.84099,1.84104,5089297.0
2008-11-05 11:17:00,1.84091,1.84091,1.83976,1.83976,11704320.0
2008-11-05 11:18:00,1.83976,1.83988,1.83863,1.83863,4247449.0
2008-11-05 11:19:00,1.83862,1.83895,1.83845,1.83845,3407148.0
2008-11-05 11:20:00,1.83822,1.83844,1.83785,1.83785,24360338.0
2008-11-05 11:21:00,1.8377,1.83773,1.83758,1.83773,6993311.0
2008-11-05 11:22:00,1.83775,1.83802,1.83716,1.83716,13876309.0
2008-11-05 11:23:00,1.83727,1.83775,1.83727,1.83775,4814808.0
2008-11-05 11:24:00,1.83797,1.83814,1.83702,1.83702,9032062.0
2008-11-05 11:25:00,1.83667,1.83667,1.83628,1.83635,4024377.0
2008-11-05 11:26:00,1.83643,1.83687,1.83643,1.83668,10841443.0
2008-11-05 11:27:00,1.8368,1.83686,1.83677,1.83686,4193340.0
2008-11-05 11:28:00,1.83674,1.83758,1.8366,1.83758,4831117.0
2008-11-05 11:29:00,1.83775,1.83778,1.83733,1.83742,6560663.0
2008-11-05 11:30:00,1.8375,1.83769,1.83731,1.83731,17752774.0
2008-11-05 11:31:00,1.83719,1.83764,1.8371,1.83764,12564653.0
2008-11-05 11:32:00,1.83785,1.84046,1.83785,1.84046,5326462.0
2008-11-05 11:33:00,1.8408,1.84158,1.8408,1.84158,13333698.0
2008-11-05 11:34:00,1.84163,1.84194,1.84103,1.84103,6679168.0
2008-11-05 11:35:00,1.84071,1.84071,1.84034,1.84034,4128072.0
2008-11-05 11:36:00,1.84037,1.84139,1.84037,1.84139,7063599.0
2008-11-05 11:37:00,1.84133,1.84148,1.84094,1.84094,7862136.0
2008-11-05 11:38:00,1.84065,1.84065,1.84016,1.84016,4071260.0
2008-11-05 11:39:00,1.83983,1.83987,1.83925,1.8394,5795910.0
2008-11-05 11:40:00,1.83942,1.83945,1.83826,1.83826,3236381.0
2008-11-05 11:41:00,1.83775,1.83775,1.83613,1.83613,10032351.0
2008-11-05 11:42:00,1.83623,1.83654,1.83623,1.83643,3806759.0
2008-11-05 11:43:00,1.83612,1.83612,1.83553,1.83553,7661267.0
2008-11-05 11:44:00,1.83545,1.83545,1.83483,1.83483,6508909.0
2008-11-05 11:45:00,1.83438,1.83479,1.83438,1.83479,9773405.0
2008-11-05 11:46:00,1.83515,1.8362,1.83515,1.8362,10673272.0
2008-11-05 11:47:00,1.83616,1.83616,1.83541,1.83575,9361748.0
2008-11-05 11:48:00,1.83572,1.83602,1.83561,1.83602,14280886.0
2008-11-05 11:49:00,1.83576,1.83576,1.83496,1.83526,6052408.0
2008-11-05 11:50:00,1.83519,1.83605,1.83519,1.83605,5654681.0
2008-11-05 11:51:00,1.83643,1.83643,1.83549,1.83549,5138170.0
2008-11-05 11:52:00,1.8351,1.8351,1.83407,1.83414,3835390.0
2008-11-05 11:53:00,1.83449,1.83584,1.83449,1.83584,9128593.0
2008-11-05 11:54:00,1.8362,1.83752,1.8362,1.83752,6249738.0
2008-11-05 11:55:00,1.83763,1.83779,1.83753,1.83753,7490970.0
2008-11-05 11:56:00,1.83738,1.83754,1.83721,1.83724,7043216.0
2008-11-05 11:57:00,1.83751,1.83801,1.83751,1.83801,24935737.0
2008-11-05 11:58:00,1.83805,1.83872,1.83805,1.83872,9300336.0
2008-11-05 11:59:00,1.83881,1.83938,1.83857,1.83938,17246240.0
2008-11-05 12:00:00,1.83957,1.84217,1.83957,1.84217,7326417.0
2008-11-05 12:01:00,1.84219,1.84228,1.84173,1.84173,22965268.0
2008-11-05 12:02:00,1.84187,1.84212,1.84187,1.84211,4100143.0
2008-11-05 12:03:00,1.84211,1.84222,1.84195,1.84196,3776219.0
2008-11-05 12:04:00,1.84182,1.84182,1.84142,1.84142,11482762.0
2008-11-05 12:05:00,1.84154,1.84171,1.84153,1.84166,3972947.0
2008-11-05 12:06:00,1.84154,1.84154,1.84126,1.84126,2131373.0
2008-11-05 12:07:00,1.84113,1.84135,1.84113,1.84127,8860533.0
2008-11-05 12:08:00,1.84097,1.84097,1.83943,1.83974,9871149.0
2008-11-05 12:09:00,1.83952,1.83971,1.83922,1.83953,5196154.0
2008-11-05 12:10:00,1.83956,1.8396,1.83939,1.83939,8894811.0
2008-11-05 12:11:00,1.8394,1.8394,1.83893,1.83893,16897930.0
2008-11-05 12:12:00,1.83871,1.83886,1.83849,1.83886,8694557.0
2008-11-05 12:13:00,1.83885,1.83885,1.83813,1.83813,4814137.0
2008-11-05 12:14:00,1.83764,1.83764,1.83633,1.83633,4321617.0
2008-11-05 12:15:00,1.83599,1.83599,1.8353,1.8353,21719028.0
2008-11-05 12:16:00,1.83537,1.83537,1.83492,1.83492,8520078.0
2008-11-05 12:17:00,1.8348,1.8348,1.83414,1.83415,10282554.0
2008-11-05 12:18:00,1.83372,1.83383,1.83346,1.83347,13467136.0
2008-11-05 12:19:00,1.83305,1.83324,1.83259,1.83262,15142612.0
2008-11-05 12:20:00,1.8324,1.8324,1.83186,1.83194,4084254.0
2008-11-05 12:21:00,1.83178,1.83178,1.83101,1.83101,7704932.0
2008-11-05 12:22:00,1.83111,1.83199,1.83111,1.83199,10648409.0
2008-11-05 12:23:00,1.83246,1.8335,1.83246,1.8335,10548562.0
2008-11-05 12:24:00,1.83386,1.83569,1.83386,1.83569,5341678.0
2008-11-05 12:25:00,1.83581,1.83631,1.83581,1.83631,14626762.0
2008-11-05 12:26:00,1.83599,1.83687,1.83599,1.83687,3772967.0
2008-11-05 12:27:00,1.83689,1.83795,1.83689,1.83795,14047972.0
2008-11-05 12:28:00,1.83811,1.83845,1.83791,1.83845,18738307.0
2008-11-05 12:29:00,1.83903,1.83958,1.83903,1.8394,4244995.0
2008-11-05 12:30:00,1.83914,1.83951,1.83914,1.83951,5139137.0
2008-11-05 12:31:00,1.8398,1.84115,1.8398,1.84115,10872752.0
2008-11-05 12:32:00,1.84131,1.84131,1.84085,1.84106,4892245.0
2008-11-05 12:33:00,1.84107,1.84115,1.84094,1.84094,5493630.0
2008-11-05 12:34:00,1.84088,1.84127,1.84088,1.84098,14427706.0
2008-11-05 12:35:00,1.84117,1.84328,1.84117,1.84328,8889686.0
2008-11-05 12:36:00,1.84336,1.84471,1.84336,1.84471,24564037.0
2008-11-05 12:37:00,1.84447,1.84447,1.84305,1.84344,18779730.0
2008-11-05 12:38:00,1.84377,1.84417,1.84377,1.84406,10390349.0
2008-11-05 12:39:00,1.84369,1.84369,1.84216,1.84216,3849365.0
2008-11-05 12:40:00,1.84205,1.84237,1.84191,1.84194,9594864.0
2008-11-05 12:41:00,1.842,1.84235,1.84194,1.84194,2851001.0
2008-11-05 12:42:00,1.84207,1.84212,1.84168,1.84203,6922257.0
2008-11-05 12:43:00,1.84222,1.84341,1.84222,1.84311,6624368.0
2008-11-05 12:44:00,1.84319,1.84357,1.84319,1.84331,7805596.0
2008-11-05 12:45:00,1.8429,1.8429,1.84158,1.84158,8380847.0
2008-11-05 12:46:00,1.84126,1.84126,1.84057,1.84057,7519636.0
2008-11-05 12:47:00,1.84075,1.84135,1.84075,1.84135,11835547.0
2008-11-05 12:48:00,1.84162,1.8422,1.84162,1.84164,9093454.0
2008-11-05 12:49:00,1.84126,1.84126,1.83945,1.83945,7576170.0
2008-11-05 12:50:00,1.83934,1.83941,1.83848,1.83941,9716936.0
2008-11-05 12:51:00,1.83974,1.84025,1.83953,1.83953,11533938.0
2008-11-05 12:52:00,1.8391,1.8391,1.83836,1.83867,5455481.0
2008-11-05 12:53:00,1.83906,1.83967,1.83906,1.83967,5352761.0
2008-11-05 12:54:00,1.83991,1.84014,1.83959,1.83959,9540827.0
2008-11-05 12:55:00,1.8395,1.84008,1.83931,1.84008,10222891.0
2008-11-05 12:56:00,1.84013,1.84013,1.83933,1.83933,2445900.0
2008-11-05 12:57:00,1.83932,1.83932,1.8386,1.83887,7220393.0
2008-11-05 12:58:00,1.83866,1.83866,1.83793,1.83793,7458664.0
2008-11-05 12:59:00,1.83743,1.83743,1.83653,1.83653,6857408.0
2008-11-05 13:00:00,1.83653,1.8367,1.83653,1.83664,56946857.0
2008-11-05 13:01:00,1.83656,1.83656,1.83609,1.83609,5734168.0
2008-11-05 13:02:00,1.83623,1.83631,1.83617,1.83617,7646237.0
2008-11-05 13:03:00,1.83598,1.83598,1.8357,1.8357,6309579.0
2008-11-05 13:04:00,1.83537,1.83537,1.83456,1.83461,64732402.0
2008-11-05 13:05:00,1.8344,1.8344,1.83379,1.83379,4412705.0
2008-11-05 13:06:00,1.83368,1.83454,1.83368,1.83454,23326699.0
2008-11-05 13:07:00,1.83497,1.83538,1.83497,1.83534,12215138.0
2008-11-05 13:08:00,1.83521,1.83521,1.83386,1.83386,9946989.0
2008-11-05 13:09:00,1.83365,1.83371,1.83307,1.83371,4713361.0
2008-11-05 13:10:00,1.83381,1.83381,1.83365,1.83381,2711483.0
2008-11-05 13:11:00,1.83388,1.83497,1.83388,1.83497,11531689.0
2008-11-05 13:12:00,1.83501,1.83506,1.83488,1.83492,1344225.0
2008-11-05 13:13:00,1.83481,1.83492,1.8347,1.83476,15101677.0
2008-11-05 13:14:00,1.83473,1.83497,1.83473,1.83497,16554396.0
2008-11-05 13:15:00,1.83506,1.83535,1.83486,1.83535,9651006.0
2008-11-05 13:16:00,1.83542,1.83563,1.83539,1.83539,14701568.0
2008-11-05 13:17:00,1.83546,1.83666,1.83546,1.8361,9362161.0
2008-11-05 13:18:00,1.83608,1.83783,1.83608,1.83779,6668042.0
2008-11-05 13:19:00,1.83753,1.83761,1.83727,1.83727,8404225.0
2008-11-05 13:20:00,1.83709,1.83716,1.83675,1.83675,9918851.0
2008-11-05 13:21:00,1.83651,1.83673,1.8365,1.83673,8415773.0
2008-11-05 13:22:00,1.83683,1.83698,1.83677,1.83698,7204521.0
2008-11-05 13:23:00,1.83682,1.83682,1.83653,1.83669,9071762.0
2008-11-05 13:24:00,1.83634,1.83634,1.8353,1.8353,13383130.0
2008-11-05 13:25:00,1.83487,1.83487,1.83399,1.83418,7302975.0
2008-11-05 13:26:00,1.83424,1.83434,1.83421,1.83423,14263157.0
2008-11-05 13:27:00,1.83419,1.83448,1.83419,1.83448,10660916.0
2008-11-05 13:28:00,1.83448,1.83459,1.83411,1.83459,2680008.0
2008-11-05 13:29:00,1.83477,1.83595,1.83477,1.83595,13628520.0
2008-11-05 13:30:00,1.83644,1.83712,1.83644,1.83685,5112096.0
2008-11-05 13:31:00,1.83684,1.83725,1.83669,1.83725,18867941.0
2008-11-05 13:32:00,1.83781,1.8387,1.83781,1.8387,7501074.0
2008-11-05 13:33:00,1.83875,1.83941,1.83875,1.83941,9298625.0
2008-11-05 13:34:00,1.83974,1.83998,1.83972,1.83972,5871019.0
2008-11-05 13:35:00,1.83946,1.83946,1.83882,1.8391,15498201.0
2008-11-05 13:36:00,1.83914,1.83944,1.83914,1.83935,2225679.0
2008-11-05 13:37:00,1.83911,1.8393,1.83898,1.8393,2396749.0
2008-11-05 13:38:00,1.83957,1.8398,1.83954,1.8398,5377984.0
2008-11-05 13:39:00,1.83977,1.83977,1.83909,1.83909,14375982.0
2008-11-05 13:40:00,1.83931,1.83941,1.8392,1.8392,8160426.0
2008-11-05 13:41:00,1.83905,1.83905,1.83794,1.83794,11419579.0
2008-11-05 13:42:00,1.83789,1.83805,1.83779,1.83783,17321013.0
2008-11-05 13:43:00,1.83786,1.83847,1.83786,1.83847,3198684.0
2008-11-05 13:44:00,1.83872,1.83986,1.83872,1.83986,5262071.0
2008-11-05 13:45:00,1.84012,1.84034,1.84012,1.84026,7363038.0
2008-11-05 13:46:00,1.84012,1.84016,1.83978,1.84016,17557315.0
2008-11-05 13:47:00,1.8405,1.84165,1.8405,1.84165,9580578.0
2008-11-05 13:48:00,1.84171,1.84311,1.84171,1.8431,4701144.0
2008-11-05 13:49:00,1.84304,1.84304,1.84144,1.84144,6403398.0
2008-11-05 13:50:00,1.84099,1.84099,1.84032,1.84067,5431537.0
2008-11-05 13:51:00,1.84038,1.84038,1.8394,1.8394,7683534.0
2008-11-05 13:52:00,1.83957,1.84141,1.83957,1.84141,1752215.0
2008-11-05 13:53:00,1.84173,1.84271,1.84173,1.84185,7336840.0
2008-11-05 13:54:00,1.84173,1.84199,1.84144,1.84199,12577972.0
2008-11-05 13:55:00,1.84205,1.84236,1.84173,1.84173,18623007.0
2008-11-05 13:56:00,1.8414,1.84287,1.8414,1.84285,4118553.0
2008-11-05 13:57:00,1.84287,1.84287,1.83823,1.83985,36693140.0
2008-11-05 13:58:00,1.84005,1.84242,1.84005,1.84236,23764511.0
2008-11-05 13:59:00,1.84206,1.84206,1.84107,1.84107,15400372.0
2008-11-05 14:00:00,1.84096,1.84131,1.84075,1.84131,8299132.0
2008-11-05 14:01:00,1.84155,1.84235,1.84155,1.84235,14253757.0
2008-11-05 14:02:00,1.8425,1.84363,1.8425,1.84363,18074144.0
2008-11-05 14:03:00,1.844,1.84447,1.844,1.84415,4218811.0
2008-11-05 14:04:00,1.84377,1.84377,1.84274,1.84274,9393435.0
2008-11-05 14:05:00,1.84246,1.84312,1.84212,1.84212,6018383.0
2008-11-05 14:06:00,1.84193,1.84207,1.84165,1.84179,4418014.0
2008-11-05 14:07:00,1.84202,1.84285,1.84202,1.84285,44216014.0
2008-11-05 14:08:00,1.84307,1.84307,1.84174,1.84186,12073959.0
2008-11-05 14:09:00,1.84179,1.84179,1.84127,1.84166,8020853.0
2008-11-05 14:10:00,1.84173,1.84194,1.84154,1.84154,4745520.0
2008-11-05 14:11:00,1.84135,1.84167,1.84112,1.84167,7260540.0
2008-11-05 14:12:00,1.84195,1.84288,1.84195,1.84283,8615308.0
2008-11-05 14:13:00,1.84269,1.84278,1.84251,1.84278,10027113.0
2008-11-05 14:14:00,1.84272,1.84272,1.84118,1.84118,5807850.0
2008-11-05 14:15:00,1.84121,1.84175,1.84121,1.84145,10738784.0
2008-11-05 14:16:00,1.8412,1.84159,1.84089,1.84159,7152673.0
2008-11-05 14:17:00,1.84205,1.843,1.84205,1.84256,8827816.0
2008-11-05 14:18:00,1.84272,1.84272,1.84245,1.84255,7226287.0
2008-11-05 14:19:00,1.84243,1.84243,1.84212,1.84212,2509795.0
2008-11-05 14:20:00,1.84198,1.84198,1.84141,1.84141,10369529.0
2008-11-05 14:21:00,1.84127,1.84145,1.84097,1.84101,11219813.0
2008-11-05 14:22:00,1.8411,1.84141,1.8411,1.84133,20795385.0
2008-11-05 14:23:00,1.84115,1.84115,1.84056,1.84056,12352272.0
2008-11-05 14:24:00,1.8402,1.8402,1.83938,1.83938,11543791.0
2008-11-05 14:25:00,1.83892,1.83892,1.83733,1.83733,5214694.0
2008-11-05 14:26:00,1.83763,1.83904,1.83763,1.83904,4750749.0
2008-11-05 14:27:00,1.83925,1.84016,1.83925,1.83926,5857515.0
2008-11-05 14:28:00,1.83929,1.83965,1.83901,1.83965,10839730.0
2008-11-05 14:29:00,1.83997,1.84035,1.83952,1.83952,11228478.0
2008-11-05 14:30:00,1.8393,1.8393,1.83905,1.83909,18983281.0
2008-11-05 14:31:00,1.83916,1.83951,1.83916,1.83945,11751404.0
2008-11-05 14:32:00,1.83944,1.83951,1.8394,1.83945,10780287.0
2008-11-05 14:33:00,1.83934,1.83934,1.83829,1.83829,5908933.0
2008-11-05 14:34:00,1.83823,1.83951,1.83823,1.83951,7484685.0
2008-11-05 14:35:00,1.83981,1.84061,1.83981,1.84061,3139623.0
2008-11-05 14:36:00,1.84088,1.84147,1.84088,1.8413,5757729.0
2008-11-05 14:37:00,1.84102,1.84102,1.8404,1.84053,3491741.0
2008-11-05 14:38:00,1.84061,1.84109,1.84061,1.84109,8477068.0
2008-11-05 14:39:00,1.84142,1.84193,1.84142,1.84193,7943729.0
2008-11-05 14:40:00,1.84172,1.8419,1.84088,1.84088,5662034.0
2008-11-05 14:41:00,1.84057,1.84057,1.84034,1.84048,6426516.0
2008-11-05 14:42:00,1.84039,1.84074,1.84039,1.84061,2949351.0
2008-11-05 14:43:00,1.84072,1.84095,1.84066,1.84082,7750798.0
2008-11-05 14:44:00,1.841,1.84157,1.841,1.84157,8920784.0
2008-11-05 14:45:00,1.84169,1.84177,1.84161,1.84161,18655553.0
2008-11-05 14:46:00,1.84155,1.84155,1.84054,1.84054,3512732.0
2008-11-05 14:47:00,1.84044,1.84044,1.84013,1.84013,5873404.0
2008-11-05 14:48:00,1.84006,1.84006,1.83939,1.83966,13888357.0
2008-11-05 14:49:00,1.83947,1.83947,1.83906,1.83946,7155756.0
2008-11-05 14:50:00,1.83951,1.83951,1.83918,1.83924,14805333.0
2008-11-05 14:51:00,1.83926,1.83933,1.83917,1.83924,4356844.0
2008-11-05 14:52:00,1.83922,1.83944,1.83918,1.83944,12900689.0
2008-11-05 14:53:00,1.83939,1.83939,1.83861,1.83861,7490927.0
2008-11-05 14:54:00,1.8385,1.83855,1.83828,1.83828,2885022.0
2008-11-05 14:55:00,1.83829,1.83869,1.83829,1.83869,3996482.0
2008-11-05 14:56:00,1.83884,1.83903,1.83867,1.83867,7456990.0
2008-11-05 14:57:00,1.83869,1.83878,1.83847,1.83877,6087479.0
2008-11-05 14:58:00,1.83899,1.83951,1.83899,1.83951,11382184.0
2008-11-05 14:59:00,1.83968,1.8397,1.8394,1.83949,5510335.0
2008-11-05 15:00:00,1.83965,1.84015,1.83962,1.84015,3108442.0
2008-11-05 15:01:00,1.8404,1.84134,1.8404,1.84134,5637078.0
2008-11-05 15:02:00,1.84091,1.84171,1.84091,1.84167,8259092.0
2008-11-05 15:03:00,1.84149,1.84188,1.84093,1.84188,12197825.0
2008-11-05 15:04:00,1.84201,1.84222,1.84201,1.84222,5173930.0
2008-11-05 15:05:00,1.84205,1.84205,1.8418,1.84201,7545767.0
2008-11-05 15:06:00,1.84203,1.84214,1.84186,1.84213,7932047.0
2008-11-05 15:07:00,1.84185,1.84186,1.84082,1.84082,6949109.0
2008-11-05 15:08:00,1.84044,1.84105,1.84044,1.84065,8738849.0
2008-11-05 15:09:00,1.8405,1.8405,1.83982,1.83982,5628227.0
2008-11-05 15:10:00,1.8396,1.84038,1.8396,1.84038,11762963.0
2008-11-05 15:11:00,1.84082,1.84155,1.84082,1.84132,5642441.0
2008-11-05 15:12:00,1.84177,1.84245,1.84177,1.8421,9340130.0
2008-11-05 15:13:00,1.84229,1.84311,1.84229,1.84311,5769577.0
2008-11-05 15:14:00,1.84313,1.84372,1.8425,1.8425,17326947.0
2008-11-05 15:15:00,1.842,1.842,1.84149,1.84192,6141098.0
2008-11-05 15:16:00,1.84194,1.84194,1.8407,1.8407,5023044.0
2008-11-05 15:17:00,1.84076,1.84104,1.84076,1.84089,9384729.0
2008-11-05 15:18:00,1.84077,1.84077,1.84042,1.84042,8882113.0
2008-11-05 15:19:00,1.84022,1.84022,1.83972,1.83976,4982178.0
2008-11-05 15:20:00,1.83973,1.83975,1.83947,1.83966,6644677.0
2008-11-05 15:21:00,1.83945,1.83945,1.83885,1.83902,4607971.0
2008-11-05 15:22:00,1.83901,1.83962,1.83901,1.8396,8981537.0
2008-11-05 15:23:00,1.83959,1.8397,1.83933,1.8397,14983031.0
2008-11-05 15:24:00,1.83975,1.84073,1.83878,1.84073,10631574.0
2008-11-05 15:25:00,1.84083,1.84137,1.84083,1.84137,10568252.0
2008-11-05 15:26:00,1.8415,1.84231,1.84149,1.84227,6469321.0
2008-11-05 15:27:00,1.84214,1.84214,1.84171,1.84171,5593195.0
2008-11-05 15:28:00,1.84141,1.84141,1.84056,1.84134,8996737.0
2008-11-05 15:29:00,1.84165,1.84194,1.84156,1.84194,15011509.0
2008-11-05 15:30:00,1.84226,1.84318,1.84185,1.84185,3031584.0
2008-11-05 15:31:00,1.84174,1.84174,1.84143,1.84166,12662445.0
2008-11-05 15:32:00,1.84188,1.84211,1.84188,1.84211,4527406.0
2008-11-05 15:33:00,1.84228,1.84323,1.84228,1.84323,7408637.0
2008-11-05 15:34:00,1.84329,1.84356,1.8431,1.84356,12452824.0
2008-11-05 15:35:00,1.84342,1.84354,1.84306,1.84306,14423089.0
2008-11-05 15:36:00,1.84319,1.84378,1.84312,1.84378,11013991.0
2008-11-05 15:37:00,1.84382,1.8443,1.84363,1.8443,10044815.0
2008-11-05 15:38:00,1.84452,1.84464,1.84442,1.84442,4082416.0
2008-11-05 15:39:00,1.84436,1.8445,1.8442,1.8445,14907482.0
2008-11-05 15:40:00,1.84465,1.84479,1.84465,1.84466,9536182.0
2008-11-05 15:41:00,1.84453,1.84453,1.84422,1.84434,3567974.0
2008-11-05 15:42:00,1.84433,1.84439,1.84403,1.84409,16309644.0
2008-11-05 15:43:00,1.84418,1.84439,1.84418,1.84433,7603188.0
2008-11-05 15:44:00,1.84442,1.84442,1.8439,1.8439,24039322.0
2008-11-05 15:45:00,1.84389,1.84398,1.84365,1.84365,7145618.0
2008-11-05 15:46:00,1.84352,1.84352,1.84281,1.84323,8415155.0
2008-11-05 15:47:00,1.84299,1.84313,1.8427,1.8427,6295360.0
2008-11-05 15:48:00,1.84225,1.84225,1.84119,1.84119,7516139.0
2008-11-05 15:49:00,1.84092,1.84092,1.84046,1.84046,6183573.0
2008-11-05 15:50:00,1.8404,1.8404,1.83992,1.83996,1545457.0
2008-11-05 15:51:00,1.84014,1.84016,1.839,1.83913,7034196.0
2008-11-05 15:52:00,1.839,1.83916,1.83855,1.83916,7502383.0
2008-11-05 15:53:00,1.83937,1.83941,1.83913,1.83913,3867095.0
2008-11-05 15:54:00,1.83922,1.83997,1.83922,1.83997,9503442.0
2008-11-05 15:55:00,1.84016,1.84025,1.84005,1.84017,11235196.0
2008-11-05 15:56:00,1.84051,1.841,1.84028,1.841,7990791.0
2008-11-05 15:57:00,1.84109,1.84136,1.84107,1.84107,3534804.0
2008-11-05 15:58:00,1.84082,1.84082,1.84059,1.8407,12388255.0
2008-11-05 15:59:00,1.84052,1.84052,1.83997,1.84031,2877789.0
2008-11-05 16:00:00,1.84037,1.84065,1.84014,1.84014,33874224.0
2008-11-05 16:01:00,1.8401,1.84152,1.8401,1.84152,6036879.0
2008-11-05 16:02:00,1.84179,1.84232,1.84179,1.84226,5625748.0
2008-11-05 16:03:00,1.84217,1.84251,1.84212,1.84244,14400263.0
2008-11-05 16:04:00,1.84237,1.84237,1.84205,1.84214,6001002.0
2008-11-05 16:05:00,1.84196,1.84213,1.84138,1.84213,5358790.0
2008-11-05 16:06:00,1.8421,1.84244,1.8421,1.84244,4401913.0
2008-11-05 16:07:00,1.8426,1.84314,1.8426,1.84314,6646375.0
2008-11-05 16:08:00,1.84341,1.844,1.84341,1.844,4689123.0
2008-11-05 16:09:00,1.84444,1.84521,1.84444,1.84521,10506000.0
2008-11-05 16:10:00,1.84538,1.84572,1.84538,1.84559,6477020.0
2008-11-05 16:11:00,1.84543,1.84543,1.84515,1.84539,14425555.0
2008-11-05 16:12:00,1.84546,1.84603,1.84545,1.84603,14242476.0
2008-11-05 16:13:00,1.84609,1.84609,1.84589,1.84594,8039977.0
2008-11-05 16:14:00,1.84583,1.84583,1.84515,1.84517,4563558.0
2008-11-05 16:15:00,1.84525,1.84559,1.84525,1.84559,4017038.0
2008-11-05 16:16:00,1.84555,1.84555,1.84499,1.84542,12929609.0
2008-11-05 16:17:00,1.84524,1.84524,1.84454,1.84454,6161826.0
2008-11-05 16:18:00,1.84439,1.84486,1.84439,1.84474,3230150.0
2008-11-05 16:19:00,1.8446,1.8446,1.84431,1.84433,39415047.0
2008-11-05 16:20:00,1.84474,1.84579,1.84474,1.84579,7208921.0
2008-11-05 16:21:00,1.8457,1.84583,1.84555,1.84557,5810980.0
2008-11-05 16:22:00,1.84575,1.84607,1.84574,1.84607,9584300.0
2008-11-05 16:23:00,1.8461,1.84674,1.8461,1.84629,6371264.0
2008-11-05 16:24:00,1.84657,1.84739,1.84657,1.84739,6130923.0
2008-11-05 16:25:00,1.84757,1.84765,1.84749,1.84749,6801952.0
2008-11-05 16:26:00,1.84762,1.84771,1.84747,1.84768,3542458.0
2008-11-05 16:27:00,1.84744,1.84744,1.84685,1.84685,4905699.0
2008-11-05 16:28:00,1.84695,1.84754,1.84695,1.84754,11305048.0
2008-11-05 16:29:00,1.84768,1.84779,1.84755,1.84761,6103831.0
2008-11-05 16:30:00,1.84778,1.84813,1.84765,1.84765,2349131.0
2008-11-05 16:31:00,1.84788,1.84856,1.84788,1.84822,8308482.0
2008-11-05 16:32:00,1.84794,1.84794,1.84701,1.84701,12441581.0
2008-11-05 16:33:00,1.84686,1.84686,1.84655,1.84655,16626321.0
2008-11-05 16:34:00,1.84636,1.84636,1.84607,1.84612,18779072.0
2008-11-05 16:35:00,1.84623,1.84635,1.84614,1.84629,5320756.0
2008-11-05 16:36:00,1.84632,1.84632,1.84591,1.84592,10471932.0
2008-11-05 16:37:00,1.84599,1.84681,1.84599,1.84681,22253077.0
2008-11-05 16:38:00,1.84701,1.84719,1.84651,1.84651,7032429.0
2008-11-05 16:39:00,1.84675,1.84771,1.84675,1.84769,4337515.0
2008-11-05 16:40:00,1.84762,1.84762,1.84701,1.84739,14940579.0
2008-11-05 16:41:00,1.84778,1.8489,1.84778,1.8489,5135083.0
2008-11-05 16:42:00,1.8491,1.84995,1.8491,1.84995,9562354.0
2008-11-05 16:43:00,1.84995,1.85029,1.8498,1.85029,2838484.0
2008-11-05 16:44:00,1.8508,1.85096,1.85038,1.85072,12327935.0
2008-11-05 16:45:00,1.85112,1.85211,1.85112,1.85211,8315290.0
2008-11-05 16:46:00,1.85197,1.8523,1.85137,1.85137,4871717.0
2008-11-05 16:47:00,1.85099,1.85099,1.85058,1.85058,4569227.0
2008-11-05 16:48:00,1.85039,1.85088,1.85005,1.85088,12801374.0
2008-11-05 16:49:00,1.8512,1.85141,1.85072,1.85072,4985624.0
2008-11-05 16:50:00,1.85069,1.85071,1.85031,1.8504,10814408.0
2008-11-05 16:51:00,1.85027,1.85027,1.84919,1.84933,4244070.0
2008-11-05 16:52:00,1.84935,1.84935,1.84851,1.84851,9446582.0
2008-11-05 16:53:00,1.8485,1.8485,1.84766,1.84783,6024188.0
2008-11-05 16:54:00,1.84782,1.84782,1.84742,1.84742,4100286.0
2008-11-05 16:55:00,1.84746,1.84766,1.84743,1.8475,5620703.0
2008-11-05 16:56:00,1.84759,1.84791,1.84759,1.84791,12915934.0
2008-11-05 16:57:00,1.84807,1.84827,1.84807,1.84819,7865294.0
2008-11-05 16:58:00,1.8478,1.8478,1.84705,1.84705,11217314.0
2008-11-05 16:59:00,1.84709,1.8482,1.84705,1.84773,2074650.0
2008-11-05 17:00:00,1.8479,1.84875,1.8479,1.84875,7622868.0
2008-11-05 17:01:00,1.84878,1.84937,1.84878,1.84937,1064331.0
2008-11-05 17:02:00,1.84933,1.84987,1.84933,1.84987,3881980.0
2008-11-05 17:03:00,1.84997,1.85063,1.84997,1.85063,5556507.0
2008-11-05 17:04:00,1.85071,1.85132,1.85071,1.85132,4271616.0
2008-11-05 17:05:00,1.85142,1.85194,1.85142,1.85194,10418173.0
2008-11-05 17:06:00,1.85209,1.85265,1.85209,1.85265,5836871.0
2008-11-05 17:07:00,1.85271,1.85312,1.85187,1.85187,6262476.0
2008-11-05 17:08:00,1.85335,1.85412,1.85335,1.85412,16344650.0
2008-11-05 17:09:00,1.85423,1.85479,1.85423,1.85479,5780648.0
2008-11-05 17:10:00,1.85487,1.85556,1.85487,1.85556,5978234.0
2008-11-05 17:11:00,1.85572,1.85621,1.85572,1.85621,6731583.0
2008-11-05 17:12:00,1.8562,1.85664,1.8562,1.85664,4639938.0
2008-11-05 17:13:00,1.85684,1.85749,1.85684,1.85749,5550084.0
2008-11-05 17:14:00,1.85762,1.85804,1.85762,1.85804,8534929.0
2008-11-05 17:15:00,1.85807,1.85873,1.85807,1.85873,3560116.0
2008-11-05 17:16:00,1.8588,1.86175,1.8588,1.86175,376104848.0
2008-11-05 17:17:00,1.86213,1.86213,1.86092,1.86092,8005797.0
2008-11-05 17:18:00,1.86072,1.86072,1.85841,1.85841,3785335.0
2008-11-05 17:19:00,1.85824,1.85831,1.85774,1.85774,9022991.0
2008-11-05 17:20:00,1.85768,1.85846,1.85761,1.85838,15597597.0
2008-11-05 17:21:00,1.85821,1.85821,1.85783,1.85783,9180911.0
2008-11-05 17:22:00,1.85774,1.85774,1.85692,1.85692,6200639.0
2008-11-05 17:23:00,1.85693,1.85701,1.85685,1.85696,37695249.0
2008-11-05 17:24:00,1.8567,1.85694,1.85606,1.85606,7691860.0
2008-11-05 17:25:00,1.85585,1.85589,1.85511,1.85539,4337832.0
2008-11-05 17:26:00,1.85565,1.85764,1.85562,1.85764,6633904.0
2008-11-05 17:27:00,1.85786,1.85893,1.85786,1.85893,18025293.0
2008-11-05 17:28:00,1.85936,1.86018,1.85936,1.85953,5814130.0
2008-11-05 17:29:00,1.85936,1.85936,1.85887,1.85923,10494679.0
2008-11-05 17:30:00,1.85918,1.85927,1.85905,1.85907,10874557.0
2008-11-05 17:31:00,1.8589,1.85938,1.85874,1.85938,17816088.0
2008-11-05 17:32:00,1.85943,1.85961,1.85927,1.85961,4675138.0
2008-11-05 17:33:00,1.85986,1.86022,1.85965,1.85977,7876195.0
2008-11-05 17:34:00,1.85948,1.85948,1.85878,1.85912,7811078.0
2008-11-05 17:35:00,1.85904,1.85904,1.85847,1.85847,5080393.0
2008-11-05 17:36:00,1.85846,1.85846,1.85781,1.85781,17416484.0
2008-11-05 17:37:00,1.85725,1.85776,1.85713,1.85713,6344477.0
2008-11-05 17:38:00,1.85687,1.85766,1.85687,1.85766,14132328.0
2008-11-05 17:39:00,1.85733,1.85733,1.85543,1.85543,6773553.0
2008-11-05 17:40:00,1.85513,1.85543,1.85499,1.85499,8992614.0
2008-11-05 17:41:00,1.85485,1.85505,1.85475,1.85505,5209627.0
2008-11-05 17:42:00,1.85513,1.85542,1.85474,1.85542,8828109.0
2008-11-05 17:43:00,1.85567,1.85613,1.85567,1.85601,2094585.0
2008-11-05 17:44:00,1.85622,1.85654,1.85576,1.85654,22325191.0
2008-11-05 17:45:00,1.85683,1.85809,1.8568,1.85809,3352879.0
2008-11-05 17:46:00,1.85832,1.85839,1.85771,1.85771,14711852.0
2008-11-05 17:47:00,1.85781,1.85797,1.8578,1.85793,7157422.0
2008-11-05 17:48:00,1.85799,1.85799,1.85739,1.85744,5719146.0
2008-11-05 17:49:00,1.85756,1.85952,1.85756,1.85952,9161485.0
2008-11-05 17:50:00,1.85954,1.85954,1.85891,1.85891,3565913.0
2008-11-05 17:51:00,1.85855,1.85855,1.85796,1.85796,3014312.0
2008-11-05 17:52:00,1.85818,1.859,1.85818,1.859,4938895.0
2008-11-05 17:53:00,1.85901,1.8596,1.85891,1.8591,3538680.0
2008-11-05 17:54:00,1.8592,1.86037,1.8592,1.86037,2747956.0
2008-11-05 17:55:00,1.86043,1.8618,1.86043,1.8616,10157818.0
2008-11-05 17:56:00,1.86182,1.86347,1.86182,1.86312,5736706.0
2008-11-05 17:57:00,1.86356,1.86382,1.86356,1.86374,45209074.0
2008-11-05 17:58:00,1.86376,1.86376,1.86265,1.8627,16917617.0
2008-11-05 17:59:00,1.86298,1.8639,1.86298,1.8639,4798267.0
2008-11-05 18:00:00,1.86389,1.8654,1.86389,1.8654,4284291.0
2008-11-05 18:01:00,1.86546,1.86694,1.86546,1.86694,3738561.0
2008-11-05 18:02:00,1.86711,1.86824,1.86711,1.86824,8136285.0
2008-11-05 18:03:00,1.86814,1.87145,1.86814,1.87145,5087150.0
2008-11-05 18:04:00,1.8716,1.87212,1.8716,1.87212,2557622.0
2008-11-05 18:05:00,1.87216,1.87297,1.87216,1.87297,14273326.0
2008-11-05 18:06:00,1.87312,1.87371,1.87312,1.87371,11114396.0
2008-11-05 18:07:00,1.87387,1.87454,1.87387,1.87454,32659421.0
2008-11-05 18:08:00,1.87464,1.87523,1.87464,1.87523,8624314.0
2008-11-05 18:09:00,1.87522,1.87595,1.87522,1.87595,8715702.0
2008-11-05 18:10:00,1.87592,1.87603,1.87545,1.87545,17697412.0
2008-11-05 18:11:00,1.87528,1.87528,1.87502,1.87524,8359918.0
2008-11-05 18:12:00,1.8749,1.87536,1.8749,1.87503,14163312.0
2008-11-05 18:13:00,1.87459,1.87459,1.87389,1.87389,4645887.0
2008-11-05 18:14:00,1.87396,1.87504,1.87396,1.87504,2553456.0
2008-11-05 18:15:00,1.87515,1.87566,1.87511,1.87566,6493129.0
2008-11-05 18:16:00,1.87573,1.87635,1.87573,1.87635,5378710.0
2008-11-05 18:17:00,1.87645,1.87699,1.87645,1.87699,7363309.0
2008-11-05 18:18:00,1.87712,1.87776,1.87712,1.87776,8323840.0
2008-11-05 18:19:00,1.87789,1.87843,1.87789,1.87843,14257806.0
2008-11-05 18:20:00,1.87843,1.87893,1.87841,1.87893,3399868.0
2008-11-05 18:21:00,1.87904,1.87957,1.87904,1.87957,3476628.0
2008-11-05 18:22:00,1.87963,1.88021,1.87963,1.88021,3508374.0
2008-11-05 18:23:00,1.88027,1.8808,1.88027,1.8808,2684281.0
2008-11-05 18:24:00,1.88085,1.88139,1.88084,1.88139,8253476.0
2008-11-05 18:25:00,1.88139,1.88229,1.88139,1.88216,15124574.0
2008-11-05 18:26:00,1.88209,1.88248,1.88191,1.88191,7587337.0
2008-11-05 18:27:00,1.88182,1.88182,1.88101,1.88101,3169195.0
2008-11-05 18:28:00,1.88098,1.88098,1.88063,1.88063,11261441.0
2008-11-05 18:29:00,1.88055,1.88055,1.87973,1.87985,4513981.0
2008-11-05 18:30:00,1.87964,1.87964,1.87923,1.87938,6247546.0
2008-11-05 18:31:00,1.87919,1.87919,1.87881,1.87881,7908545.0
2008-11-05 18:32:00,1.87893,1.87893,1.87856,1.87865,8958515.0
2008-11-05 18:33:00,1.87862,1.87875,1.87847,1.87875,4389358.0
2008-11-05 18:34:00,1.87884,1.87884,1.87814,1.87814,9715735.0
2008-11-05 18:35:00,1.87786,1.87803,1.8776,1.8776,20145547.0
2008-11-05 18:36:00,1.87732,1.87732,1.87644,1.87644,5015660.0
2008-11-05 18:37:00,1.87641,1.87641,1.87609,1.87627,8687013.0
2008-11-05 18:38:00,1.87631,1.8766,1.87615,1.8766,13264521.0
2008-11-05 18:39:00,1.87669,1.87684,1.8761,1.8761,6674532.0
2008-11-05 18:40:00,1.87575,1.87575,1.87463,1.87463,9249966.0
2008-11-05 18:41:00,1.87461,1.87475,1.87448,1.87468,2830799.0
2008-11-05 18:42:00,1.87447,1.87447,1.87385,1.87425,9645522.0
2008-11-05 18:43:00,1.87387,1.87387,1.87329,1.87329,9929242.0
2008-11-05 18:44:00,1.87325,1.87452,1.87325,1.87452,4251123.0
2008-11-05 18:45:00,1.87461,1.87466,1.87443,1.87466,2287723.0
2008-11-05 18:46:00,1.87441,1.87441,1.87392,1.8741,3621128.0
2008-11-05 18:47:00,1.87399,1.87403,1.87371,1.87371,7333061.0
2008-11-05 18:48:00,1.87355,1.87355,1.87325,1.87342,10772936.0
2008-11-05 18:49:00,1.87341,1.87347,1.87319,1.87347,6386270.0
2008-11-05 18:50:00,1.87403,1.87559,1.87403,1.87559,3260674.0
2008-11-05 18:51:00,1.8753,1.87615,1.8753,1.87615,11988005.0
2008-11-05 18:52:00,1.87623,1.87695,1.87623,1.87695,3499271.0
2008-11-05 18:53:00,1.87704,1.87752,1.87701,1.87747,8025864.0
2008-11-05 18:54:00,1.87768,1.87828,1.87768,1.87795,7297995.0
2008-11-05 18:55:00,1.87803,1.87803,1.87733,1.87733,17844929.0
2008-11-05 18:56:00,1.87679,1.87679,1.87502,1.87502,9292446.0
2008-11-05 18:57:00,1.87509,1.87511,1.87471,1.87483,7369362.0
2008-11-05 18:58:00,1.87464,1.87464,1.87211,1.87315,2010062.0
2008-11-05 18:59:00,1.87335,1.87343,1.87286,1.87286,7351688.0
2008-11-05 19:00:00,1.8729,1.8729,1.87231,1.87231,12151092.0
2008-11-05 19:01:00,1.8723,1.8723,1.87181,1.87181,1556905.0
2008-11-05 19:02:00,1.87171,1.87171,1.87051,1.87136,7898693.0
2008-11-05 19:03:00,1.87162,1.87291,1.87162,1.87291,12265534.0
2008-11-05 19:04:00,1.87341,1.87405,1.87341,1.8736,14351716.0
2008-11-05 19:05:00,1.87346,1.87365,1.87346,1.87362,14134181.0
2008-11-05 19:06:00,1.87361,1.87361,1.87329,1.87343,3411271.0
2008-11-05 19:07:00,1.87322,1.87345,1.87272,1.87272,6450466.0
2008-11-05 19:08:00,1.87246,1.87246,1.87056,1.87058,6243699.0
2008-11-05 19:09:00,1.87048,1.87048,1.87002,1.87002,4900272.0
2008-11-05 19:10:00,1.86992,1.86992,1.86936,1.86936,2927554.0
2008-11-05 19:11:00,1.86931,1.86931,1.86866,1.86866,12514094.0
2008-11-05 19:12:00,1.86863,1.86863,1.86813,1.86813,5606148.0
2008-11-05 19:13:00,1.86787,1.86787,1.86744,1.86744,7744877.0
2008-11-05 19:14:00,1.86736,1.86736,1.86688,1.86691,8498695.0
2008-11-05 19:15:00,1.86683,1.86683,1.86609,1.86609,14352461.0
2008-11-05 19:16:00,1.86599,1.86599,1.86552,1.86552,4318628.0
2008-11-05 19:17:00,1.86544,1.86544,1.86476,1.86478,9951860.0
2008-11-05 19:18:00,1.86482,1.86482,1.86432,1.86432,3806057.0
2008-11-05 19:19:00,1.86411,1.86416,1.86339,1.86339,7374330.0
2008-11-05 19:20:00,1.86341,1.86341,1.86283,1.86293,7084150.0
2008-11-05 19:21:00,1.86283,1.86283,1.86223,1.86223,5253548.0
2008-11-05 19:22:00,1.86207,1.86207,1.86144,1.86144,8493982.0
2008-11-05 19:23:00,1.86131,1.86131,1.8608,1.8608,7709060.0
2008-11-05 19:24:00,1.86072,1.86072,1.86024,1.86024,10842135.0
2008-11-05 19:25:00,1.86018,1.86018,1.85968,1.85968,4452489.0
2008-11-05 19:26:00,1.85962,1.85962,1.85906,1.85906,8654722.0
2008-11-05 19:27:00,1.85896,1.85896,1.85855,1.85855,4883404.0
2008-11-05 19:28:00,1.85845,1.85845,1.85791,1.85791,17737846.0
2008-11-05 19:29:00,1.85781,1.85781,1.85718,1.85718,5496000.0
2008-11-05 19:30:00,1.85718,1.85718,1.85615,1.85643,14001260.0
2008-11-05 19:31:00,1.85627,1.85628,1.85575,1.85575,5680390.0
2008-11-05 19:32:00,1.85569,1.85569,1.85512,1.85512,5342224.0
2008-11-05 19:33:00,1.85499,1.85499,1.85413,1.85413,10921486.0
2008-11-05 19:34:00,1.8543,1.85466,1.8543,1.85456,8549979.0
2008-11-05 19:35:00,1.85428,1.85428,1.85367,1.85391,5003843.0
2008-11-05 19:36:00,1.85486,1.8552,1.85451,1.85458,4426141.0
2008-11-05 19:37:00,1.85475,1.85508,1.85431,1.85431,8588329.0
2008-11-05 19:38:00,1.85455,1.85535,1.85455,1.85535,5114046.0
2008-11-05 19:39:00,1.85525,1.85589,1.85511,1.85589,7175206.0
2008-11-05 19:40:00,1.85614,1.85614,1.85545,1.85545,6760251.0
2008-11-05 19:41:00,1.85512,1.85577,1.85506,1.85577,18967270.0
2008-11-05 19:42:00,1.85593,1.85624,1.85593,1.85607,6234881.0
2008-11-05 19:43:00,1.85589,1.85589,1.8555,1.8555,7347425.0
2008-11-05 19:44:00,1.85543,1.85561,1.85537,1.85561,22086095.0
2008-11-05 19:45:00,1.85567,1.85571,1.85519,1.85519,5955412.0
2008-11-05 19:46:00,1.85538,1.85589,1.85538,1.85589,2747896.0
2008-11-05 19:47:00,1.85617,1.85688,1.85617,1.85688,5595060.0
2008-11-05 19:48:00,1.85692,1.85772,1.85686,1.85772,5455506.0
2008-11-05 19:49:00,1.85781,1.8585,1.85781,1.8585,4448826.0
2008-11-05 19:50:00,1.85863,1.85947,1.85856,1.85936,6060910.0
2008-11-05 19:51:00,1.85922,1.85922,1.85859,1.85869,3407652.0
2008-11-05 19:52:00,1.85863,1.85896,1.85857,1.85896,13869795.0
2008-11-05 19:53:00,1.85926,1.85979,1.85914,1.85914,3582903.0
2008-11-05 19:54:00,1.85881,1.85881,1.85778,1.85778,8520347.0
2008-11-05 19:55:00,1.8574,1.85754,1.85694,1.85754,3593500.0
2008-11-05 19:56:00,1.85771,1.8586,1.85771,1.8586,9111499.0
2008-11-05 19:57:00,1.85873,1.85895,1.85854,1.85854,5220842.0
2008-11-05 19:58:00,1.85833,1.85833,1.85806,1.85819,20033666.0
2008-11-05 19:59:00,1.85835,1.8592,1.85835,1.85881,8336651.0
2008-11-05 20:00:00,1.85826,1.85826,1.85667,1.85705,3233263.0
2008-11-05 20:01:00,1.8575,1.85809,1.8575,1.85795,3226356.0
2008-11-05 20:02:00,1.85779,1.85779,1.85654,1.85654,7820370.0
2008-11-05 20:03:00,1.85648,1.85648,1.85464,1.85482,11748368.0
2008-11-05 20:04:00,1.85469,1.85478,1.85422,1.85478,4406726.0
2008-11-05 20:05:00,1.85481,1.85492,1.85446,1.85492,12130635.0
2008-11-05 20:06:00,1.85496,1.85561,1.85496,1.85561,5933578.0
2008-11-05 20:07:00,1.85579,1.85708,1.85579,1.85708,6932897.0
2008-11-05 20:08:00,1.85762,1.85888,1.85762,1.85888,8850516.0
2008-11-05 20:09:00,1.85908,1.85957,1.85908,1.85957,3356394.0
2008-11-05 20:10:00,1.85946,1.85946,1.85713,1.85713,8186917.0
2008-11-05 20:11:00,1.85646,1.85646,1.85606,1.85606,4533403.0
2008-11-05 20:12:00,1.85575,1.85584,1.85534,1.85543,9848468.0
2008-11-05 20:13:00,1.85526,1.85573,1.85526,1.85564,5843156.0
2008-11-05 20:14:00,1.85543,1.85543,1.8551,1.85511,3979099.0
2008-11-05 20:15:00,1.85525,1.85623,1.85525,1.85623,18642381.0
2008-11-05 20:16:00,1.85652,1.85697,1.85652,1.85697,8895954.0
2008-11-05 20:17:00,1.85683,1.85683,1.8558,1.8558,2788870.0
2008-11-05 20:18:00,1.85544,1.85544,1.85485,1.85485,5161861.0
2008-11-05 20:19:00,1.85487,1.85487,1.85462,1.85472,2735850.0
2008-11-05 20:20:00,1.85483,1.85513,1.85464,1.85513,4174560.0
2008-11-05 20:21:00,1.8551,1.8551,1.85458,1.85458,3757035.0
2008-11-05 20:22:00,1.85458,1.85528,1.85458,1.85528,12434882.0
2008-11-05 20:23:00,1.85524,1.85524,1.85494,1.85494,4395348.0
2008-11-05 20:24:00,1.85489,1.85492,1.85443,1.85443,3703635.0
2008-11-05 20:25:00,1.85434,1.85434,1.8532,1.8532,27769854.0
2008-11-05 20:26:00,1.85299,1.85299,1.85241,1.85241,4960113.0
2008-11-05 20:27:00,1.85204,1.85204,1.85146,1.85146,3933524.0
2008-11-05 20:28:00,1.85113,1.85174,1.85038,1.85038,4755745.0
2008-11-05 20:29:00,1.85011,1.85011,1.8494,1.8494,14501121.0
2008-11-05 20:30:00,1.84938,1.84938,1.84896,1.84896,9190102.0
2008-11-05 20:31:00,1.84894,1.84908,1.84887,1.84887,9646648.0
2008-11-05 20:32:00,1.84919,1.84981,1.84919,1.84981,6005719.0
2008-11-05 20:33:00,1.84986,1.84996,1.8495,1.8495,5786454.0
2008-11-05 20:34:00,1.84931,1.84952,1.84921,1.84945,5002201.0
2008-11-05 20:35:00,1.84964,1.84992,1.84962,1.84962,4734411.0
2008-11-05 20:36:00,1.84952,1.85004,1.84942,1.85004,5379844.0
2008-11-05 20:37:00,1.85023,1.85097,1.85023,1.85097,5226770.0
2008-11-05 20:38:00,1.85126,1.85169,1.85126,1.85136,4428430.0
2008-11-05 20:39:00,1.85133,1.85133,1.8511,1.85123,5553847.0
2008-11-05 20:40:00,1.85146,1.8524,1.85146,1.8524,8312522.0
2008-11-05 20:41:00,1.85251,1.8527,1.85251,1.85264,5914629.0
2008-11-05 20:42:00,1.85283,1.85305,1.85263,1.85271,12420810.0
2008-11-05 20:43:00,1.85265,1.8528,1.85263,1.85275,7054802.0
2008-11-05 20:44:00,1.85246,1.85311,1.85246,1.85311,3636429.0
2008-11-05 20:45:00,1.85326,1.85348,1.85285,1.85348,3635519.0
2008-11-05 20:46:00,1.85403,1.85478,1.85403,1.85407,5533673.0
2008-11-05 20:47:00,1.85376,1.85376,1.85324,1.85327,14992407.0
2008-11-05 20:48:00,1.85318,1.85324,1.85307,1.85307,3875551.0
2008-11-05 20:49:00,1.85303,1.85317,1.85294,1.85296,25834079.0
2008-11-05 20:50:00,1.85267,1.85267,1.85218,1.85224,12589889.0
2008-11-05 20:51:00,1.85231,1.85231,1.85191,1.85191,10974239.0
2008-11-05 20:52:00,1.85175,1.85175,1.85168,1.85171,13357919.0
2008-11-05 20:53:00,1.8516,1.8516,1.85093,1.85093,9926993.0
2008-11-05 20:54:00,1.85069,1.85069,1.85007,1.85007,11642452.0
2008-11-05 20:55:00,1.84985,1.84991,1.84939,1.84942,4672747.0
2008-11-05 20:56:00,1.84969,1.85012,1.84969,1.85012,9879428.0
2008-11-05 20:57:00,1.85025,1.85045,1.85025,1.85045,9315531.0
2008-11-05 20:58:00,1.85052,1.85075,1.85052,1.85059,10717815.0
2008-11-05 20:59:00,1.85047,1.85054,1.85034,1.85053,15372450.0
2008-11-05 21:00:00,1.85053,1.85053,1.85018,1.85018,4099199.0
2008-11-05 21:01:00,1.85013,1.85028,1.8501,1.8501,2977569.0
2008-11-05 21:02:00,1.84996,1.84996,1.84954,1.84954,3786964.0
2008-11-05 21:03:00,1.84975,1.85035,1.84975,1.85035,6922898.0
2008-11-05 21:04:00,1.85027,1.85027,1.84957,1.84957,7696043.0
2008-11-05 21:05:00,1.84929,1.84929,1.84877,1.84884,8034503.0
2008-11-05 21:06:00,1.84906,1.85026,1.84906,1.85026,3540737.0
2008-11-05 21:07:00,1.85046,1.85099,1.85046,1.85099,12258510.0
2008-11-05 21:08:00,1.85093,1.85093,1.85068,1.85079,13099812.0
2008-11-05 21:09:00,1.85055,1.85055,1.8498,1.84989,7195156.0
2008-11-05 21:10:00,1.84971,1.85034,1.84953,1.85034,7230488.0
2008-11-05 21:11:00,1.85043,1.85061,1.85022,1.85022,2967575.0
2008-11-05 21:12:00,1.85028,1.85041,1.85026,1.85031,5578406.0
2008-11-05 21:13:00,1.85033,1.85033,1.85004,1.85004,5624053.0
2008-11-05 21:14:00,1.85018,1.85105,1.85018,1.85105,5526424.0
2008-11-05 21:15:00,1.8513,1.85178,1.8513,1.85178,4860719.0
2008-11-05 21:16:00,1.85186,1.85186,1.85165,1.85165,8882022.0
2008-11-05 21:17:00,1.85162,1.8518,1.85153,1.85159,6337308.0
2008-11-05 21:18:00,1.85151,1.85156,1.85114,1.85114,9242090.0
2008-11-05 21:19:00,1.85081,1.85081,1.85031,1.85031,2366340.0
2008-11-05 21:20:00,1.85032,1.85041,1.8503,1.85041,10512491.0
2008-11-05 21:21:00,1.85046,1.85049,1.85028,1.85048,10863578.0
2008-11-05 21:22:00,1.85053,1.85053,1.85033,1.8504,2799698.0
2008-11-05 21:23:00,1.85024,1.85024,1.84933,1.84935,8338637.0
2008-11-05 21:24:00,1.84921,1.84921,1.84753,1.84753,4737044.0
2008-11-05 21:25:00,1.84767,1.8483,1.84767,1.84827,7730561.0
2008-11-05 21:26:00,1.84874,1.84981,1.84874,1.84981,7456875.0
2008-11-05 21:27:00,1.84981,1.85006,1.84973,1.85006,11658030.0
2008-11-05 21:28:00,1.85012,1.85035,1.85012,1.85016,3829014.0
2008-11-05 21:29:00,1.85019,1.85023,1.85003,1.85023,11805235.0
2008-11-05 21:30:00,1.85048,1.85087,1.85048,1.85071,7792125.0
2008-11-05 21:31:00,1.85049,1.85049,1.85008,1.85009,8503942.0
2008-11-05 21:32:00,1.85008,1.85092,1.84983,1.85092,7346542.0
2008-11-05 21:33:00,1.85122,1.85156,1.85122,1.85136,8888122.0
2008-11-05 21:34:00,1.85115,1.85115,1.85045,1.85045,30640578.0
2008-11-05 21:35:00,1.85051,1.85091,1.85051,1.85091,3463735.0
2008-11-05 21:36:00,1.85079,1.85079,1.85057,1.85057,4890343.0
2008-11-05 21:37:00,1.85076,1.85108,1.85076,1.85108,7590778.0
2008-11-05 21:38:00,1.85094,1.85111,1.8505,1.85111,12149680.0
2008-11-05 21:39:00,1.85138,1.85193,1.85138,1.85193,5079695.0
2008-11-05 21:40:00,1.85176,1.852,1.85167,1.852,4648119.0
2008-11-05 21:41:00,1.85219,1.85304,1.85219,1.85274,5037791.0
2008-11-05 21:42:00,1.85259,1.85259,1.85157,1.85157,15592113.0
2008-11-05 21:43:00,1.85134,1.85193,1.85126,1.85193,3052892.0
2008-11-05 21:44:00,1.85217,1.8526,1.85195,1.8526,8240333.0
2008-11-05 21:45:00,1.85256,1.85268,1.85249,1.85249,4408004.0
2008-11-05 21:46:00,1.85254,1.85268,1.85244,1.8525,7978306.0
2008-11-05 21:47:00,1.85259,1.85359,1.85259,1.85359,16961697.0
2008-11-05 21:48:00,1.85402,1.85472,1.85402,1.85437,4139389.0
2008-11-05 21:49:00,1.85399,1.85399,1.85327,1.85327,12429804.0
2008-11-05 21:50:00,1.85312,1.85329,1.8531,1.85329,7962852.0
2008-11-05 21:51:00,1.85348,1.85396,1.85348,1.85386,7025748.0
2008-11-05 21:52:00,1.8536,1.8536,1.85281,1.85281,7199513.0
2008-11-05 21:53:00,1.85285,1.85342,1.85285,1.85342,3370683.0
2008-11-05 21:54:00,1.8537,1.85442,1.8537,1.85428,6895674.0
2008-11-05 21:55:00,1.85429,1.85447,1.85394,1.85437,4507790.0
2008-11-05 21:56:00,1.85451,1.85451,1.85417,1.85417,11880208.0
2008-11-05 21:57:00,1.85425,1.85477,1.85425,1.85477,16628443.0
2008-11-05 21:58:00,1.85504,1.85549,1.85489,1.85549,16538978.0
2008-11-05 21:59:00,1.85567,1.85575,1.85551,1.85551,12856294.0
2008-11-05 22:00:00,1.85545,1.85545,1.8547,1.8547,10311618.0
2008-11-05 22:01:00,1.85457,1.85457,1.8538,1.8538,4521732.0
2008-11-05 22:02:00,1.85375,1.85375,1.85321,1.85327,18383391.0
2008-11-05 22:03:00,1.85313,1.85313,1.85259,1.85267,2600791.0
2008-11-05 22:04:00,1.85253,1.85253,1.85194,1.85194,13622376.0
2008-11-05 22:05:00,1.85194,1.85194,1.85086,1.85149,7284425.0
2008-11-05 22:06:00,1.85157,1.85203,1.85147,1.85179,8100560.0
2008-11-05 22:07:00,1.8516,1.85201,1.8516,1.85201,13467633.0
2008-11-05 22:08:00,1.85213,1.8525,1.85213,1.8524,10807276.0
2008-11-05 22:09:00,1.85251,1.85251,1.85211,1.85211,13468511.0
2008-11-05 22:10:00,1.85206,1.85237,1.85206,1.85224,10560048.0
2008-11-05 22:11:00,1.85246,1.85286,1.85246,1.85258,6205701.0
2008-11-05 22:12:00,1.85267,1.85267,1.85244,1.85265,6035005.0
2008-11-05 22:13:00,1.85263,1.85263,1.85239,1.85247,16309375.0
2008-11-05 22:14:00,1.85249,1.85256,1.85245,1.85251,6533504.0
2008-11-05 22:15:00,1.85226,1.85226,1.85171,1.85173,17066998.0
2008-11-05 22:16:00,1.85156,1.85156,1.85108,1.85121,3607402.0
2008-11-05 22:17:00,1.85144,1.85178,1.85144,1.85178,16383325.0
2008-11-05 22:18:00,1.85178,1.85187,1.85178,1.85186,4644252.0
2008-11-05 22:19:00,1.85212,1.85248,1.85205,1.85248,8303150.0
2008-11-05 22:20:00,1.85263,1.85298,1.85257,1.85298,8449373.0
2008-11-05 22:21:00,1.85298,1.85298,1.85252,1.85252,9087003.0
2008-11-05 22:22:00,1.85222,1.85222,1.85147,1.85148,9624237.0
2008-11-05 22:23:00,1.8515,1.85209,1.8515,1.85209,9677931.0
2008-11-05 22:24:00,1.85204,1.85204,1.85089,1.85089,5276041.0
2008-11-05 22:25:00,1.85052,1.85052,1.84995,1.85004,19190629.0
2008-11-05 22:26:00,1.85006,1.8503,1.85006,1.8503,10898017.0
2008-11-05 22:27:00,1.85052,1.85053,1.85032,1.85038,4888096.0
2008-11-05 22:28:00,1.85055,1.85178,1.85055,1.85178,13702553.0
2008-11-05 22:29:00,1.85212,1.85257,1.85206,1.85257,11317016.0
2008-11-05 22:30:00,1.85271,1.85312,1.85271,1.85303,5588396.0
2008-11-05 22:31:00,1.85279,1.85279,1.8523,1.85236,7919105.0
2008-11-05 22:32:00,1.85212,1.85214,1.85191,1.85206,14249355.0
2008-11-05 22:33:00,1.85208,1.85251,1.85208,1.8521,8240353.0
2008-11-05 22:34:00,1.85218,1.85239,1.85218,1.85224,9511154.0
2008-11-05 22:35:00,1.85222,1.85222,1.85165,1.85165,5504053.0
2008-11-05 22:36:00,1.85151,1.85154,1.85139,1.85139,9329813.0
2008-11-05 22:37:00,1.8517,1.85254,1.85148,1.85254,5135263.0
2008-11-05 22:38:00,1.85242,1.85285,1.85181,1.85285,7263986.0
2008-11-05 22:39:00,1.85277,1.85277,1.85195,1.85195,3763441.0
2008-11-05 22:40:00,1.8518,1.852,1.85167,1.852,7262446.0
2008-11-05 22:41:00,1.8519,1.8519,1.85136,1.85136,10012089.0
2008-11-05 22:42:00,1.85131,1.85147,1.85131,1.8514,4273832.0
2008-11-05 22:43:00,1.8514,1.85161,1.8514,1.85161,10441743.0
2008-11-05 22:44:00,1.8518,1.85305,1.8518,1.85305,11440059.0
2008-11-05 22:45:00,1.85334,1.85378,1.85334,1.85378,9344987.0
2008-11-05 22:46:00,1.85411,1.85436,1.85389,1.85389,17798400.0
2008-11-05 22:47:00,1.85381,1.8543,1.85381,1.85417,7254783.0
2008-11-05 22:48:00,1.85405,1.85418,1.85389,1.85418,6109467.0
2008-11-05 22:49:00,1.85421,1.8543,1.85421,1.8543,9029082.0
2008-11-05 22:50:00,1.85447,1.85521,1.85423,1.85521,6111697.0
2008-11-05 22:51:00,1.85568,1.85676,1.85568,1.85676,6015507.0
2008-11-05 22:52:00,1.85713,1.85717,1.85696,1.85696,4475058.0
2008-11-05 22:53:00,1.8567,1.8567,1.85592,1.85592,22131712.0
2008-11-05 22:54:00,1.85571,1.85626,1.85571,1.85626,12351595.0
2008-11-05 22:55:00,1.85655,1.85677,1.85655,1.85676,5052136.0
2008-11-05 22:56:00,1.85679,1.85679,1.85624,1.85638,18440570.0
2008-11-05 22:57:00,1.85622,1.85622,1.85557,1.85588,6975771.0
2008-11-05 22:58:00,1.85619,1.85659,1.85619,1.85653,3134157.0
2008-11-05 22:59:00,1.85664,1.8569,1.85664,1.85688,2474059.0
2008-11-05 23:00:00,1.85698,1.857,1.85675,1.85677,8945016.0
2008-11-05 23:01:00,1.85682,1.85757,1.85682,1.85757,12551965.0
2008-11-05 23:02:00,1.85772,1.85806,1.85772,1.85797,11179056.0
2008-11-05 23:03:00,1.85832,1.85844,1.85828,1.85828,4719461.0
2008-11-05 23:04:00,1.85797,1.85797,1.85768,1.85768,8555949.0
2008-11-05 23:05:00,1.85756,1.85756,1.85546,1.85546,8244271.0
2008-11-05 23:06:00,1.85683,1.85683,1.85649,1.85649,4774967.0
2008-11-05 23:07:00,1.85628,1.85633,1.85612,1.85617,7188449.0
2008-11-05 23:08:00,1.85639,1.8567,1.85617,1.85617,4398327.0
2008-11-05 23:09:00,1.85637,1.85662,1.85637,1.85662,2346360.0
2008-11-05 23:10:00,1.85675,1.85705,1.85675,1.85705,7394822.0
2008-11-05 23:11:00,1.85682,1.85682,1.85629,1.8568,4738985.0
2008-11-05 23:12:00,1.85692,1.85835,1.85692,1.85827,4104463.0
2008-11-05 23:13:00,1.85796,1.85796,1.85706,1.85734,10782593.0
2008-11-05 23:14:00,1.85733,1.85767,1.85733,1.85753,9038440.0
2008-11-05 23:15:00,1.85742,1.85775,1.85715,1.85775,4411178.0
2008-11-05 23:16:00,1.85787,1.85909,1.85787,1.85879,1795535.0
2008-11-05 23:17:00,1.85897,1.85969,1.85883,1.85927,4204725.0
2008-11-05 23:18:00,1.85882,1.85888,1.85865,1.85865,2730928.0
2008-11-05 23:19:00,1.85829,1.85836,1.85782,1.85782,14610761.0
2008-11-05 23:20:00,1.85758,1.85771,1.85744,1.85771,2382705.0
2008-11-05 23:21:00,1.85788,1.85804,1.85788,1.85802,4215459.0
2008-11-05 23:22:00,1.85817,1.85836,1.85817,1.85818,13159773.0
2008-11-05 23:23:00,1.85805,1.85812,1.85796,1.85797,7188145.0
2008-11-05 23:24:00,1.85797,1.85801,1.85752,1.85752,9824746.0
2008-11-05 23:25:00,1.85754,1.85838,1.8575,1.85838,6071806.0
2008-11-05 23:26:00,1.85858,1.85903,1.85851,1.85851,5687006.0
2008-11-05 23:27:00,1.85859,1.85874,1.85856,1.85874,8735352.0
2008-11-05 23:28:00,1.85892,1.85938,1.85892,1.85938,4623820.0
2008-11-05 23:29:00,1.85953,1.86094,1.85953,1.86094,11331160.0
2008-11-05 23:30:00,1.86088,1.86171,1.86088,1.86169,4809226.0
2008-11-05 23:31:00,1.8615,1.8615,1.86107,1.86107,9330299.0
2008-11-05 23:32:00,1.86118,1.86262,1.86118,1.86262,4313308.0
2008-11-05 23:33:00,1.86258,1.86258,1.86214,1.86214,11581139.0
2008-11-05 23:34:00,1.86207,1.86207,1.86162,1.86162,9773019.0
2008-11-05 23:35:00,1.86162,1.8619,1.86162,1.8619,14419770.0
2008-11-05 23:36:00,1.86198,1.86209,1.86171,1.86171,5302116.0
2008-11-05 23:37:00,1.86174,1.86269,1.86174,1.86269,12639047.0
2008-11-05 23:38:00,1.8626,1.86275,1.86246,1.86246,8780256.0
2008-11-05 23:39:00,1.86231,1.86256,1.86216,1.86216,3792981.0
2008-11-05 23:40:00,1.86213,1.86256,1.86213,1.86256,4864408.0
2008-11-05 23:41:00,1.86267,1.86294,1.86267,1.86294,2721934.0
2008-11-05 23:42:00,1.86305,1.86307,1.86251,1.86251,5086836.0
2008-11-05 23:43:00,1.86212,1.86267,1.86212,1.86267,3803256.0
2008-11-05 23:44:00,1.86292,1.86336,1.86271,1.86336,5342293.0
2008-11-05 23:45:00,1.86342,1.86342,1.86297,1.86297,6769280.0
2008-11-05 23:46:00,1.86257,1.86257,1.86105,1.86105,6515031.0
2008-11-05 23:47:00,1.86072,1.86072,1.86044,1.86069,5647809.0
2008-11-05 23:48:00,1.86059,1.86064,1.8603,1.8603,5275608.0
2008-11-05 23:49:00,1.86008,1.86016,1.85923,1.85923,9059804.0
2008-11-05 23:50:00,1.85906,1.85921,1.85896,1.85896,12117440.0
2008-11-05 23:51:00,1.85878,1.85883,1.85853,1.8588,11288910.0
2008-11-05 23:52:00,1.85879,1.85916,1.85879,1.85891,5474073.0
2008-11-05 23:53:00,1.8588,1.8588,1.8585,1.85853,4502199.0
2008-11-05 23:54:00,1.8586,1.85892,1.8586,1.85892,12347341.0
2008-11-05 23:55:00,1.85892,1.85892,1.8586,1.8586,4332061.0
2008-11-05 23:56:00,1.85862,1.85903,1.85862,1.85903,4980438.0
2008-11-05 23:57:00,1.85928,1.85963,1.85928,1.85963,5391434.0
2008-11-05 23:58:00,1.8597,1.85985,1.85962,1.85962,8541554.0
2008-11-05 23:59:00,1.85952,1.85952,1.85886,1.85886,5886168.0
2008-11-06 00:00:00,1.85846,1.85846,1.858,1.85824,40956501.0
2008-11-06 00:01:00,1.85828,1.85829,1.85772,1.85772,6609085.0
2008-11-06 00:02:00,1.85742,1.85777,1.85742,1.85767,2549652.0
2008-11-06 00:03:00,1.85744,1.85744,1.85648,1.85662,6086569.0
2008-11-06 00:04:00,1.85652,1.85652,1.85633,1.85636,6810047.0
2008-11-06 00:05:00,1.8562,1.8562,1.85531,1.85531,3696874.0
2008-11-06 00:06:00,1.85484,1.85596,1.85482,1.85596,5341368.0
2008-11-06 00:07:00,1.8562,1.85685,1.8562,1.85685,3295376.0
2008-11-06 00:08:00,1.85696,1.85706,1.85686,1.85699,7956744.0
2008-11-06 00:09:00,1.85719,1.85779,1.85718,1.85779,7369347.0
2008-11-06 00:10:00,1.85782,1.85801,1.85761,1.85801,5598149.0
2008-11-06 00:11:00,1.85819,1.85826,1.85777,1.85782,10059126.0
2008-11-06 00:12:00,1.85761,1.85768,1.8571,1.8571,5786024.0
2008-11-06 00:13:00,1.85681,1.85733,1.85681,1.85733,12508985.0
2008-11-06 00:14:00,1.85744,1.85757,1.85744,1.85755,1847518.0
2008-11-06 00:15:00,1.85752,1.85752,1.85734,1.85738,6046967.0
2008-11-06 00:16:00,1.85735,1.8574,1.85722,1.8573,18421619.0
2008-11-06 00:17:00,1.85743,1.85748,1.85732,1.85732,3374917.0
2008-11-06 00:18:00,1.85725,1.85758,1.85725,1.85758,2818624.0
2008-11-06 00:19:00,1.85767,1.85788,1.85767,1.85788,13521773.0
2008-11-06 00:20:00,1.85791,1.85799,1.85781,1.85799,4177070.0
2008-11-06 00:21:00,1.85838,1.8585,1.85829,1.85837,9096560.0
2008-11-06 00:22:00,1.8581,1.8581,1.85772,1.85782,9500082.0
2008-11-06 00:23:00,1.85778,1.85783,1.85732,1.8577,12340223.0
2008-11-06 00:24:00,1.85771,1.85775,1.85758,1.85763,6126497.0
2008-11-06 00:25:00,1.85779,1.85791,1.85764,1.85764,4598665.0
2008-11-06 00:26:00,1.85765,1.85765,1.8575,1.85759,11014399.0
2008-11-06 00:27:00,1.85761,1.85824,1.85761,1.85806,4542701.0
2008-11-06 00:28:00,1.85788,1.85789,1.85762,1.85762,14942359.0
2008-11-06 00:29:00,1.85751,1.85751,1.85728,1.85736,6822977.0
2008-11-06 00:30:00,1.85746,1.85771,1.85729,1.85729,14481989.0
2008-11-06 00:31:00,1.85728,1.8573,1.85716,1.85721,7227974.0
2008-11-06 00:32:00,1.85715,1.85718,1.85695,1.857,8071414.0
2008-11-06 00:33:00,1.85697,1.85706,1.85692,1.85706,12122997.0
2008-11-06 00:34:00,1.85726,1.8574,1.85724,1.85724,6569213.0
2008-11-06 00:35:00,1.85693,1.85698,1.85675,1.85684,9103516.0
2008-11-06 00:36:00,1.85688,1.85743,1.85688,1.85743,3883574.0
2008-11-06 00:37:00,1.85747,1.85761,1.85711,1.85761,10889681.0
2008-11-06 00:38:00,1.85778,1.85794,1.85766,1.85769,11429336.0
2008-11-06 00:39:00,1.8577,1.85786,1.85743,1.85786,4423774.0
2008-11-06 00:40:00,1.85785,1.85785,1.85769,1.85769,3257805.0
2008-11-06 00:41:00,1.85753,1.85753,1.85694,1.85694,3699116.0
2008-11-06 00:42:00,1.8569,1.8569,1.85673,1.85689,7633596.0
2008-11-06 00:43:00,1.85649,1.85708,1.85649,1.85708,9562229.0
2008-11-06 00:44:00,1.85709,1.85715,1.85708,1.85708,3609430.0
2008-11-06 00:45:00,1.85707,1.8573,1.857,1.8573,6022543.0
2008-11-06 00:46:00,1.85737,1.85741,1.85728,1.85738,5836673.0
2008-11-06 00:47:00,1.85743,1.85753,1.85732,1.85732,1438209.0
2008-11-06 00:48:00,1.85714,1.85725,1.85713,1.85713,14848074.0
2008-11-06 00:49:00,1.85704,1.85704,1.85692,1.85692,16158883.0
2008-11-06 00:50:00,1.85688,1.85688,1.8568,1.85687,5203432.0
2008-11-06 00:51:00,1.85677,1.85712,1.85677,1.85712,5793161.0
2008-11-06 00:52:00,1.85725,1.85747,1.85705,1.85705,5970211.0
2008-11-06 00:53:00,1.85684,1.85695,1.85643,1.85695,7382783.0
2008-11-06 00:54:00,1.85696,1.85714,1.85696,1.85701,4302601.0
2008-11-06 00:55:00,1.85718,1.85732,1.85718,1.85722,5907635.0
2008-11-06 00:56:00,1.85728,1.85728,1.85697,1.85717,8084905.0
2008-11-06 00:57:00,1.85729,1.85729,1.85705,1.85705,11694080.0
2008-11-06 00:58:00,1.85687,1.85708,1.85687,1.85708,22638335.0
2008-11-06 00:59:00,1.85722,1.85767,1.85722,1.85746,8788382.0
2008-11-06 01:00:00,1.85711,1.85711,1.85682,1.85706,12462244.0
2008-11-06 01:01:00,1.857,1.857,1.85666,1.85666,12361742.0
2008-11-06 01:02:00,1.85654,1.85654,1.85621,1.85621,12474947.0
2008-11-06 01:03:00,1.85618,1.85637,1.85618,1.85623,9193643.0
2008-11-06 01:04:00,1.8562,1.85641,1.8562,1.85632,5697696.0
2008-11-06 01:05:00,1.85651,1.8567,1.85651,1.85665,9304333.0
2008-11-06 01:06:00,1.85657,1.85658,1.85652,1.85658,3155042.0
2008-11-06 01:07:00,1.8566,1.85701,1.8566,1.85701,4184354.0
2008-11-06 01:08:00,1.85697,1.85697,1.85665,1.85685,15699162.0
2008-11-06 01:09:00,1.85678,1.85702,1.85661,1.85702,9920507.0
2008-11-06 01:10:00,1.85732,1.85743,1.85574,1.85686,7162703.0
2008-11-06 01:11:00,1.85658,1.85658,1.85614,1.85644,2479403.0
2008-11-06 01:12:00,1.85631,1.85637,1.85617,1.85618,2671077.0
2008-11-06 01:13:00,1.85605,1.85605,1.85561,1.85576,18665421.0
2008-11-06 01:14:00,1.85572,1.85572,1.85549,1.85551,4040094.0
2008-11-06 01:15:00,1.85568,1.85605,1.85568,1.85605,6384814.0
2008-11-06 01:16:00,1.85621,1.85661,1.85621,1.85654,4606061.0
2008-11-06 01:17:00,1.8564,1.85661,1.85618,1.85622,19502258.0
2008-11-06 01:18:00,1.85609,1.8561,1.856,1.85603,11118976.0
2008-11-06 01:19:00,1.856,1.85637,1.856,1.85637,2409548.0
2008-11-06 01:20:00,1.85652,1.85698,1.85649,1.85686,6005146.0
2008-11-06 01:21:00,1.85633,1.85669,1.85633,1.85669,5628160.0
2008-11-06 01:22:00,1.85683,1.85713,1.85683,1.85713,2031570.0
2008-11-06 01:23:00,1.85732,1.8578,1.85732,1.8578,11945902.0
2008-11-06 01:24:00,1.85771,1.85771,1.85723,1.85723,10479564.0
2008-11-06 01:25:00,1.85726,1.85765,1.85726,1.85765,9982996.0
2008-11-06 01:26:00,1.85773,1.85775,1.85762,1.85762,5239826.0
2008-11-06 01:27:00,1.85733,1.85733,1.85658,1.85667,11080266.0
2008-11-06 01:28:00,1.85654,1.85654,1.8559,1.8559,7284962.0
2008-11-06 01:29:00,1.85587,1.85587,1.85562,1.85579,6026238.0
2008-11-06 01:30:00,1.85583,1.85583,1.85541,1.85541,9107067.0
2008-11-06 01:31:00,1.85519,1.85524,1.85473,1.85498,6606493.0
2008-11-06 01:32:00,1.85493,1.85515,1.85491,1.85495,11339303.0
2008-11-06 01:33:00,1.85511,1.85511,1.85498,1.85498,4700051.0
2008-11-06 01:34:00,1.85477,1.85477,1.8544,1.8544,5389580.0
2008-11-06 01:35:00,1.85419,1.85419,1.85325,1.85325,6761167.0
2008-11-06 01:36:00,1.85305,1.85305,1.85271,1.853,12002336.0
2008-11-06 01:37:00,1.85305,1.85352,1.85305,1.85352,8842658.0
2008-11-06 01:38:00,1.85369,1.85369,1.85342,1.85342,8361163.0
2008-11-06 01:39:00,1.85303,1.85303,1.85237,1.85242,10837840.0
2008-11-06 01:40:00,1.85228,1.85228,1.85215,1.85228,4891896.0
2008-11-06 01:41:00,1.85225,1.85225,1.85191,1.85191,14203501.0
2008-11-06 01:42:00,1.85205,1.85205,1.85153,1.85153,5410702.0
2008-11-06 01:43:00,1.8515,1.85162,1.85149,1.85149,7998925.0
2008-11-06 01:44:00,1.85153,1.85153,1.85105,1.85105,6621400.0
2008-11-06 01:45:00,1.85082,1.85082,1.8505,1.85063,7319364.0
2008-11-06 01:46:00,1.85067,1.85093,1.85064,1.85093,2805421.0
2008-11-06 01:47:00,1.85095,1.85131,1.85095,1.85131,9875523.0
2008-11-06 01:48:00,1.8512,1.8512,1.85092,1.85092,14345933.0
2008-11-06 01:49:00,1.85084,1.85084,1.85046,1.85046,4164843.0
2008-11-06 01:50:00,1.85023,1.85023,1.84993,1.85017,9548286.0
2008-11-06 01:51:00,1.85026,1.85026,1.84996,1.84999,9756773.0
2008-11-06 01:52:00,1.84994,1.84994,1.84948,1.84948,4596482.0
2008-11-06 01:53:00,1.8493,1.8493,1.849,1.84915,7108116.0
2008-11-06 01:54:00,1.84916,1.84916,1.84865,1.84865,4159084.0
2008-11-06 01:55:00,1.84859,1.84883,1.84858,1.84883,9097951.0
2008-11-06 01:56:00,1.84896,1.84896,1.84851,1.84887,4639097.0
2008-11-06 01:57:00,1.84871,1.84882,1.84871,1.84875,9638918.0
2008-11-06 01:58:00,1.84886,1.84893,1.84884,1.84885,4097158.0
2008-11-06 01:59:00,1.84864,1.84906,1.84864,1.84906,18861209.0
2008-11-06 02:00:00,1.84949,1.84966,1.84946,1.84966,17326115.0
2008-11-06 02:01:00,1.85006,1.85018,1.84986,1.85001,4506332.0
2008-11-06 02:02:00,1.84984,1.8499,1.84969,1.8499,10259623.0
2008-11-06 02:03:00,1.84987,1.84987,1.84905,1.84923,4997413.0
2008-11-06 02:04:00,1.84903,1.84906,1.84881,1.84906,9189848.0
2008-11-06 02:05:00,1.8492,1.84931,1.84912,1.84928,4344600.0
2008-11-06 02:06:00,1.84926,1.84936,1.84905,1.84936,7385823.0
2008-11-06 02:07:00,1.84943,1.84977,1.84936,1.84977,4215798.0
2008-11-06 02:08:00,1.85016,1.85053,1.85001,1.85028,10289783.0
2008-11-06 02:09:00,1.8501,1.8501,1.84984,1.84984,9563588.0
2008-11-06 02:10:00,1.84978,1.84978,1.84964,1.84972,3996972.0
2008-11-06 02:11:00,1.84977,1.84991,1.84977,1.84981,13673211.0
2008-11-06 02:12:00,1.84987,1.84992,1.84934,1.84934,9824436.0
2008-11-06 02:13:00,1.8493,1.84934,1.84922,1.84922,2814144.0
2008-11-06 02:14:00,1.84902,1.84923,1.84881,1.84923,7414265.0
2008-11-06 02:15:00,1.84943,1.84987,1.84943,1.84987,6961833.0
2008-11-06 02:16:00,1.84974,1.84974,1.84932,1.84965,8474335.0
2008-11-06 02:17:00,1.84987,1.85037,1.84987,1.85037,5783137.0
2008-11-06 02:18:00,1.85028,1.85081,1.85022,1.85022,15462116.0
2008-11-06 02:19:00,1.85011,1.85011,1.84995,1.84995,4572721.0
2008-11-06 02:20:00,1.84979,1.84979,1.84918,1.84918,10586928.0
2008-11-06 02:21:00,1.84937,1.84947,1.84895,1.84895,7713250.0
2008-11-06 02:22:00,1.84874,1.84896,1.84874,1.84896,8585103.0
2008-11-06 02:23:00,1.84916,1.84938,1.84916,1.84926,12022774.0
2008-11-06 02:24:00,1.8491,1.85006,1.8491,1.85006,7413559.0
2008-11-06 02:25:00,1.85029,1.85053,1.85029,1.85052,5071114.0
2008-11-06 02:26:00,1.85066,1.85122,1.85063,1.85122,5012852.0
2008-11-06 02:27:00,1.85111,1.85121,1.85097,1.85097,11663549.0
2008-11-06 02:28:00,1.85101,1.8514,1.85079,1.85139,6782847.0
2008-11-06 02:29:00,1.85151,1.8516,1.85137,1.85137,8346684.0
2008-11-06 02:30:00,1.85121,1.85122,1.85101,1.85122,6066279.0
2008-11-06 02:31:00,1.85118,1.8514,1.85118,1.8514,7207838.0
2008-11-06 02:32:00,1.85138,1.85147,1.8513,1.85147,11118068.0
2008-11-06 02:33:00,1.8516,1.85227,1.8516,1.85227,5091659.0
2008-11-06 02:34:00,1.85249,1.85266,1.85249,1.85263,9141101.0
2008-11-06 02:35:00,1.85272,1.85284,1.85266,1.85266,11371055.0
2008-11-06 02:36:00,1.85271,1.85271,1.85242,1.85257,11655676.0
2008-11-06 02:37:00,1.85265,1.85285,1.85265,1.85276,1915671.0
2008-11-06 02:38:00,1.85274,1.85293,1.85244,1.85244,5272774.0
2008-11-06 02:39:00,1.85275,1.85376,1.85275,1.85376,6650216.0
2008-11-06 02:40:00,1.85391,1.8541,1.85369,1.85369,2346201.0
2008-11-06 02:41:00,1.85368,1.85406,1.85368,1.85406,12206582.0
2008-11-06 02:42:00,1.85412,1.85436,1.85412,1.85425,18817306.0
2008-11-06 02:43:00,1.85437,1.85483,1.85437,1.85477,4268429.0
2008-11-06 02:44:00,1.85457,1.85457,1.85435,1.85435,6347996.0
2008-11-06 02:45:00,1.85426,1.85444,1.85422,1.85439,4146239.0
2008-11-06 02:46:00,1.85439,1.8546,1.85431,1.8546,19001751.0
2008-11-06 02:47:00,1.85479,1.85493,1.85478,1.85484,2437561.0
2008-11-06 02:48:00,1.85495,1.85504,1.85483,1.85501,2733631.0
2008-11-06 02:49:00,1.85508,1.85525,1.85374,1.85521,7795716.0
2008-11-06 02:50:00,1.85523,1.85528,1.85509,1.8552,9908617.0
2008-11-06 02:51:00,1.85522,1.85541,1.85513,1.85541,15808239.0
2008-11-06 02:52:00,1.85547,1.85557,1.85539,1.85551,4245488.0
2008-11-06 02:53:00,1.85561,1.85572,1.85557,1.85559,2992547.0
2008-11-06 02:54:00,1.85549,1.85549,1.8553,1.85533,9197639.0
2008-11-06 02:55:00,1.85515,1.85534,1.85515,1.85534,5599701.0
2008-11-06 02:56:00,1.85557,1.85564,1.8554,1.8554,9138812.0
2008-11-06 02:57:00,1.85522,1.85522,1.85502,1.85508,11555156.0
2008-11-06 02:58:00,1.85502,1.85502,1.8546,1.8546,11810206.0
2008-11-06 02:59:00,1.85451,1.85466,1.85431,1.85452,12504759.0
2008-11-06 03:00:00,1.85467,1.85496,1.85467,1.85496,9496846.0
2008-11-06 03:01:00,1.85492,1.85492,1.85441,1.85441,25017499.0
2008-11-06 03:02:00,1.85446,1.85448,1.85442,1.85443,11256212.0
2008-11-06 03:03:00,1.85444,1.85445,1.85429,1.85442,8319517.0
2008-11-06 03:04:00,1.85414,1.85427,1.85353,1.85427,6186653.0
2008-11-06 03:05:00,1.85422,1.85476,1.85422,1.85476,4248643.0
2008-11-06 03:06:00,1.85487,1.85549,1.85467,1.85549,6755842.0
2008-11-06 03:07:00,1.85563,1.8565,1.85555,1.85614,6213792.0
2008-11-06 03:08:00,1.85577,1.85577,1.85508,1.85508,5631535.0
2008-11-06 03:09:00,1.85508,1.85508,1.85453,1.85462,5565168.0
2008-11-06 03:10:00,1.85422,1.85422,1.85382,1.85382,15221252.0
2008-11-06 03:11:00,1.85376,1.85376,1.85345,1.85371,14168010.0
2008-11-06 03:12:00,1.85395,1.85458,1.85395,1.85458,1341737.0
2008-11-06 03:13:00,1.85464,1.85525,1.8546,1.85525,5665024.0
2008-11-06 03:14:00,1.85556,1.85634,1.85556,1.85634,6579138.0
2008-11-06 03:15:00,1.85651,1.85691,1.85651,1.85691,3404803.0
2008-11-06 03:16:00,1.85692,1.85698,1.85635,1.85635,9054287.0
2008-11-06 03:17:00,1.85659,1.85659,1.85636,1.85646,7273554.0
2008-11-06 03:18:00,1.85642,1.85653,1.85637,1.85637,3768071.0
2008-11-06 03:19:00,1.85632,1.85648,1.85632,1.85648,3443041.0
2008-11-06 03:20:00,1.8565,1.85654,1.85643,1.85654,4737389.0
2008-11-06 03:21:00,1.85641,1.85665,1.85636,1.85655,11491389.0
2008-11-06 03:22:00,1.85663,1.85694,1.85663,1.85694,11228789.0
2008-11-06 03:23:00,1.85683,1.85683,1.85657,1.85657,4032787.0
2008-11-06 03:24:00,1.85674,1.85707,1.85674,1.857,9424907.0
2008-11-06 03:25:00,1.85721,1.85731,1.85715,1.85731,7266831.0
2008-11-06 03:26:00,1.85718,1.8572,1.85692,1.85692,12949153.0
2008-11-06 03:27:00,1.85689,1.8571,1.85687,1.85687,7857684.0
2008-11-06 03:28:00,1.85669,1.85695,1.85669,1.85686,6697529.0
2008-11-06 03:29:00,1.85668,1.85685,1.85668,1.85677,13269186.0
2008-11-06 03:30:00,1.85674,1.85689,1.8567,1.85676,6304728.0
2008-11-06 03:31:00,1.8567,1.8567,1.85655,1.85655,14285238.0
2008-11-06 03:32:00,1.85679,1.8573,1.85679,1.85723,4822913.0
2008-11-06 03:33:00,1.85722,1.85733,1.857,1.85733,11623469.0
2008-11-06 03:34:00,1.85728,1.85738,1.85706,1.85706,4214707.0
2008-11-06 03:35:00,1.85677,1.85681,1.85664,1.8567,5683206.0
2008-11-06 03:36:00,1.85672,1.8568,1.85614,1.85668,13150281.0
2008-11-06 03:37:00,1.85683,1.85695,1.85672,1.85695,9090118.0
2008-11-06 03:38:00,1.85692,1.85692,1.85662,1.85662,9256699.0
2008-11-06 03:39:00,1.85656,1.85676,1.85643,1.85643,3951071.0
2008-11-06 03:40:00,1.85618,1.85618,1.8557,1.8557,14225958.0
2008-11-06 03:41:00,1.85565,1.85569,1.85564,1.85567,3071734.0
2008-11-06 03:42:00,1.85571,1.85572,1.85558,1.85558,3384733.0
2008-11-06 03:43:00,1.85541,1.85541,1.85503,1.85505,19731809.0
2008-11-06 03:44:00,1.85516,1.85553,1.85516,1.85553,6248805.0
2008-11-06 03:45:00,1.85562,1.85576,1.85562,1.85576,2028902.0
2008-11-06 03:46:00,1.85568,1.85568,1.85553,1.85561,13417339.0
2008-11-06 03:47:00,1.85562,1.85568,1.85549,1.85553,5498454.0
2008-11-06 03:48:00,1.85564,1.85564,1.85546,1.85551,10280148.0
2008-11-06 03:49:00,1.85543,1.85543,1.85515,1.85519,5700762.0
2008-11-06 03:50:00,1.8553,1.85578,1.85529,1.85542,6912434.0
2008-11-06 03:51:00,1.85507,1.8553,1.85487,1.8553,8297781.0
2008-11-06 03:52:00,1.85544,1.85592,1.85544,1.85592,3394146.0
2008-11-06 03:53:00,1.8561,1.85647,1.8561,1.85647,5396412.0
2008-11-06 03:54:00,1.85649,1.85666,1.85644,1.85644,4058485.0
2008-11-06 03:55:00,1.85606,1.85606,1.8554,1.8554,7198779.0
2008-11-06 03:56:00,1.85539,1.85558,1.8551,1.85558,5671421.0
2008-11-06 03:57:00,1.85578,1.85604,1.85578,1.85584,2591636.0
2008-11-06 03:58:00,1.85632,1.85809,1.85632,1.85809,6074528.0
2008-11-06 03:59:00,1.85812,1.85812,1.85782,1.85796,38113251.0
2008-11-06 04:00:00,1.85818,1.85818,1.85788,1.85791,6132702.0
2008-11-06 04:01:00,1.85763,1.85774,1.85759,1.85772,9358556.0
2008-11-06 04:02:00,1.85763,1.85802,1.85749,1.85802,5117156.0
2008-11-06 04:03:00,1.85836,1.85888,1.85836,1.85888,5458613.0
2008-11-06 04:04:00,1.85887,1.85887,1.85882,1.85885,4182332.0
2008-11-06 04:05:00,1.85884,1.85884,1.85876,1.85884,12115926.0
2008-11-06 04:06:00,1.8589,1.85922,1.8589,1.85922,4559191.0
2008-11-06 04:07:00,1.85927,1.85944,1.8591,1.85925,5163245.0
2008-11-06 04:08:00,1.85935,1.85935,1.85913,1.85917,10576081.0
2008-11-06 04:09:00,1.85905,1.85905,1.85842,1.85842,12294481.0
2008-11-06 04:10:00,1.85841,1.85841,1.85801,1.85808,8706326.0
2008-11-06 04:11:00,1.85789,1.85807,1.85783,1.85801,5173688.0
2008-11-06 04:12:00,1.85819,1.8582,1.85799,1.85799,5386047.0
2008-11-06 04:13:00,1.8582,1.85841,1.8582,1.85835,6097364.0
2008-11-06 04:14:00,1.8586,1.85932,1.8586,1.85932,7353916.0
2008-11-06 04:15:00,1.85928,1.85932,1.85894,1.85931,5903086.0
2008-11-06 04:16:00,1.85939,1.85969,1.85939,1.85965,3808969.0
2008-11-06 04:17:00,1.8598,1.8598,1.85938,1.85938,5095499.0
2008-11-06 04:18:00,1.85924,1.85935,1.85893,1.85893,2740294.0
2008-11-06 04:19:00,1.85885,1.85885,1.85734,1.85734,5075552.0
2008-11-06 04:20:00,1.85737,1.85763,1.85737,1.85749,4053626.0
2008-11-06 04:21:00,1.85759,1.85765,1.85752,1.85759,8216597.0
2008-11-06 04:22:00,1.85752,1.85799,1.85752,1.8576,12516387.0
2008-11-06 04:23:00,1.85746,1.85764,1.85735,1.85764,5703655.0
2008-11-06 04:24:00,1.85759,1.85766,1.85753,1.85753,14184312.0
2008-11-06 04:25:00,1.85739,1.85739,1.85694,1.857,9228537.0
2008-11-06 04:26:00,1.85705,1.85713,1.857,1.85713,10897844.0
2008-11-06 04:27:00,1.85713,1.85713,1.85678,1.85706,4169865.0
2008-11-06 04:28:00,1.85702,1.8578,1.85702,1.8578,9990682.0
2008-11-06 04:29:00,1.85797,1.85825,1.85757,1.85757,4908875.0
2008-11-06 04:30:00,1.85784,1.85784,1.85767,1.85769,10794666.0
2008-11-06 04:31:00,1.85765,1.85766,1.85754,1.85759,5117109.0
2008-11-06 04:32:00,1.85746,1.85746,1.85709,1.85709,8914536.0
2008-11-06 04:33:00,1.85689,1.85689,1.85581,1.85581,5513335.0
2008-11-06 04:34:00,1.85579,1.85579,1.85563,1.85579,5727038.0
2008-11-06 04:35:00,1.8559,1.85612,1.85563,1.85612,10117132.0
2008-11-06 04:36:00,1.85615,1.85631,1.85612,1.85616,7358869.0
2008-11-06 04:37:00,1.85626,1.85638,1.85623,1.85638,13338508.0
2008-11-06 04:38:00,1.8563,1.85637,1.85613,1.85613,4212510.0
2008-11-06 04:39:00,1.85619,1.85643,1.85596,1.85643,2355151.0
2008-11-06 04:40:00,1.85636,1.85636,1.856,1.856,13309128.0
2008-11-06 04:41:00,1.85625,1.85635,1.85619,1.85619,2695351.0
2008-11-06 04:42:00,1.85624,1.85624,1.85572,1.85606,4048845.0
2008-11-06 04:43:00,1.85599,1.85613,1.85599,1.85612,1925300.0
2008-11-06 04:44:00,1.85603,1.85609,1.85589,1.85605,4572591.0
2008-11-06 04:45:00,1.85603,1.85606,1.85597,1.85599,9680241.0
2008-11-06 04:46:00,1.85606,1.85606,1.85579,1.85589,10204025.0
2008-11-06 04:47:00,1.85583,1.85612,1.85583,1.85612,4184809.0
2008-11-06 04:48:00,1.85617,1.85621,1.85611,1.85615,4336156.0
2008-11-06 04:49:00,1.85613,1.85613,1.85595,1.85598,8072069.0
2008-11-06 04:50:00,1.85605,1.8562,1.85605,1.8562,2341677.0
2008-11-06 04:51:00,1.85594,1.85618,1.85594,1.85599,4210133.0
2008-11-06 04:52:00,1.85601,1.85623,1.85601,1.85605,6774524.0
2008-11-06 04:53:00,1.85604,1.85619,1.85604,1.8561,4708577.0
2008-11-06 04:54:00,1.85455,1.85631,1.85455,1.85631,8204889.0
2008-11-06 04:55:00,1.85655,1.85679,1.85655,1.85676,8014941.0
2008-11-06 04:56:00,1.85691,1.85691,1.85648,1.85666,4617867.0
2008-11-06 04:57:00,1.85636,1.85676,1.85636,1.8565,10892583.0
2008-11-06 04:58:00,1.85648,1.85677,1.85648,1.85677,13150305.0
2008-11-06 04:59:00,1.85681,1.85688,1.8565,1.85688,9780249.0
2008-11-06 05:00:00,1.85678,1.85679,1.85662,1.85669,2669752.0
2008-11-06 05:01:00,1.85675,1.85709,1.85671,1.85709,3051165.0
2008-11-06 05:02:00,1.85711,1.85727,1.85711,1.85719,6851755.0
2008-11-06 05:03:00,1.85721,1.85753,1.85721,1.85753,17054074.0
2008-11-06 05:04:00,1.85763,1.85763,1.85727,1.85727,4706227.0
2008-11-06 05:05:00,1.85712,1.85731,1.85708,1.8571,12004662.0
2008-11-06 05:06:00,1.85724,1.85736,1.85716,1.85736,21128128.0
2008-11-06 05:07:00,1.8573,1.85741,1.8573,1.8573,4551060.0
2008-11-06 05:08:00,1.85715,1.85715,1.85635,1.85635,6207953.0
2008-11-06 05:09:00,1.85632,1.85689,1.85632,1.85689,5806287.0
2008-11-06 05:10:00,1.85698,1.85704,1.85674,1.85674,9377943.0
2008-11-06 05:11:00,1.85659,1.85662,1.8562,1.8562,6570733.0
2008-11-06 05:12:00,1.85594,1.85594,1.85437,1.85437,6810722.0
2008-11-06 05:13:00,1.85391,1.85391,1.85277,1.85277,17900432.0
2008-11-06 05:14:00,1.85265,1.85385,1.85259,1.85385,9447013.0
2008-11-06 05:15:00,1.85411,1.85473,1.85411,1.85464,11557949.0
2008-11-06 05:16:00,1.85479,1.85523,1.85479,1.85509,10649408.0
2008-11-06 05:17:00,1.8551,1.8552,1.8551,1.8552,3947020.0
2008-11-06 05:18:00,1.85523,1.85542,1.85515,1.85541,9157677.0
2008-11-06 05:19:00,1.85559,1.85574,1.85541,1.85541,6717023.0
2008-11-06 05:20:00,1.85517,1.85581,1.85517,1.85581,3627064.0
2008-11-06 05:21:00,1.85598,1.85598,1.85575,1.85598,7553276.0
2008-11-06 05:22:00,1.85594,1.85598,1.85583,1.85583,4919775.0
2008-11-06 05:23:00,1.85556,1.85565,1.85531,1.85531,10227815.0
2008-11-06 05:24:00,1.85517,1.85517,1.85499,1.8551,5430739.0
2008-11-06 05:25:00,1.85492,1.85498,1.85449,1.85449,9761037.0
2008-11-06 05:26:00,1.85431,1.85474,1.85431,1.85474,8147473.0
2008-11-06 05:27:00,1.855,1.85527,1.85495,1.85495,14023577.0
2008-11-06 05:28:00,1.85489,1.85489,1.85455,1.85455,7302077.0
2008-11-06 05:29:00,1.85456,1.85477,1.85431,1.85477,5216463.0
2008-11-06 05:30:00,1.85504,1.8556,1.85504,1.8556,12157070.0
2008-11-06 05:31:00,1.85574,1.85636,1.85574,1.85636,14056783.0
2008-11-06 05:32:00,1.85665,1.85742,1.85665,1.85742,4565326.0
2008-11-06 05:33:00,1.8574,1.85759,1.85732,1.85757,11981109.0
2008-11-06 05:34:00,1.8576,1.8576,1.85733,1.85733,18399453.0
2008-11-06 05:35:00,1.85702,1.85702,1.85621,1.85621,5520026.0
2008-11-06 05:36:00,1.8562,1.85655,1.85612,1.85655,9274490.0
2008-11-06 05:37:00,1.85662,1.85686,1.85632,1.85686,9040238.0
2008-11-06 05:38:00,1.85662,1.85662,1.85607,1.85624,9924640.0
2008-11-06 05:39:00,1.85627,1.85654,1.85594,1.85654,7866469.0
2008-11-06 05:40:00,1.85648,1.85648,1.85616,1.85628,8318957.0
2008-11-06 05:41:00,1.85606,1.85613,1.85591,1.85591,4834741.0
2008-11-06 05:42:00,1.85579,1.85579,1.85541,1.85541,17827340.0
2008-11-06 05:43:00,1.85534,1.85586,1.85519,1.85586,3515986.0
2008-11-06 05:44:00,1.85603,1.85615,1.85599,1.85614,18605688.0
2008-11-06 05:45:00,1.85609,1.85609,1.85559,1.85559,6113507.0
2008-11-06 05:46:00,1.85561,1.85615,1.85561,1.85615,17101158.0
2008-11-06 05:47:00,1.85663,1.85708,1.85663,1.8568,6065331.0
2008-11-06 05:48:00,1.85625,1.85625,1.85525,1.85525,5835716.0
2008-11-06 05:49:00,1.855,1.8552,1.85495,1.8552,10676421.0
2008-11-06 05:50:00,1.85538,1.8558,1.85538,1.8558,13088932.0
2008-11-06 05:51:00,1.85572,1.85595,1.85572,1.85592,11869604.0
2008-11-06 05:52:00,1.8561,1.85634,1.8561,1.85619,12997136.0
2008-11-06 05:53:00,1.85642,1.85642,1.85534,1.85534,8260820.0
2008-11-06 05:54:00,1.85529,1.85607,1.8552,1.85607,7708388.0
2008-11-06 05:55:00,1.85624,1.8565,1.85624,1.8565,14915556.0
2008-11-06 05:56:00,1.85659,1.85667,1.85647,1.85658,2583995.0
2008-11-06 05:57:00,1.85672,1.85679,1.85637,1.85667,18883812.0
2008-11-06 05:58:00,1.85664,1.85672,1.85655,1.85659,4130946.0
2008-11-06 05:59:00,1.85676,1.85746,1.85676,1.85746,9971585.0
2008-11-06 06:00:00,1.85783,1.85854,1.85783,1.85854,13148183.0
2008-11-06 06:01:00,1.85862,1.85963,1.85862,1.85963,15110993.0
2008-11-06 06:02:00,1.85962,1.85962,1.85942,1.85942,16695223.0
2008-11-06 06:03:00,1.85913,1.85913,1.85797,1.85797,11014471.0
2008-11-06 06:04:00,1.85765,1.85857,1.85737,1.85857,4361251.0
2008-11-06 06:05:00,1.85883,1.85892,1.85849,1.85849,6488215.0
2008-11-06 06:06:00,1.85825,1.85825,1.85776,1.85776,3448620.0
2008-11-06 06:07:00,1.85767,1.85767,1.85724,1.85724,7403098.0
2008-11-06 06:08:00,1.85712,1.85712,1.8567,1.8567,7014525.0
2008-11-06 06:09:00,1.85659,1.85662,1.85624,1.85624,8248241.0
2008-11-06 06:10:00,1.85629,1.85629,1.85571,1.85571,11574451.0
2008-11-06 06:11:00,1.85568,1.85595,1.85568,1.85595,3792733.0
2008-11-06 06:12:00,1.85622,1.85694,1.85615,1.85615,18252121.0
2008-11-06 06:13:00,1.85607,1.85622,1.85599,1.85622,8213206.0
2008-11-06 06:14:00,1.85617,1.85617,1.85577,1.85577,4281696.0
2008-11-06 06:15:00,1.85551,1.85551,1.85507,1.85507,8616891.0
2008-11-06 06:16:00,1.85497,1.85544,1.85497,1.85503,3208841.0
2008-11-06 06:17:00,1.85511,1.85557,1.85511,1.85557,14943561.0
2008-11-06 06:18:00,1.85558,1.85585,1.85558,1.85573,5315247.0
2008-11-06 06:19:00,1.85591,1.85617,1.85591,1.85598,4467628.0
2008-11-06 06:20:00,1.85618,1.85624,1.85604,1.85612,5024426.0
2008-11-06 06:21:00,1.85624,1.85647,1.85622,1.85644,11842948.0
2008-11-06 06:22:00,1.85644,1.85652,1.85642,1.85646,8262520.0
2008-11-06 06:23:00,1.85641,1.85657,1.85641,1.85657,4520561.0
2008-11-06 06:24:00,1.8567,1.85697,1.8567,1.85695,3155449.0
2008-11-06 06:25:00,1.85685,1.85685,1.85656,1.85676,29852473.0
2008-11-06 06:26:00,1.85696,1.85739,1.85696,1.85739,8689988.0
2008-11-06 06:27:00,1.85775,1.85817,1.85749,1.85817,7779880.0
2008-11-06 06:28:00,1.85823,1.85867,1.85823,1.85857,7849310.0
2008-11-06 06:29:00,1.85861,1.85868,1.85831,1.85831,7768043.0
2008-11-06 06:30:00,1.85804,1.85886,1.8579,1.85886,11163344.0
2008-11-06 06:31:00,1.85879,1.85894,1.85879,1.85887,3494583.0
2008-11-06 06:32:00,1.85883,1.85886,1.85868,1.85877,12404801.0
2008-11-06 06:33:00,1.85887,1.85893,1.85859,1.85859,7220759.0
2008-11-06 06:34:00,1.85828,1.85835,1.85828,1.8583,7320608.0
2008-11-06 06:35:00,1.8584,1.85877,1.85835,1.85877,4819948.0
2008-11-06 06:36:00,1.85894,1.85966,1.85894,1.85966,8317013.0
2008-11-06 06:37:00,1.85981,1.85981,1.85968,1.85971,3072878.0
2008-11-06 06:38:00,1.85982,1.86164,1.85982,1.86164,10207251.0
2008-11-06 06:39:00,1.86159,1.86159,1.86139,1.86139,11369772.0
2008-11-06 06:40:00,1.86116,1.86116,1.86071,1.86071,2432505.0
2008-11-06 06:41:00,1.86061,1.86061,1.8603,1.8603,9745954.0
2008-11-06 06:42:00,1.86041,1.86073,1.86024,1.86038,5971268.0
2008-11-06 06:43:00,1.86023,1.86033,1.85969,1.85969,9398966.0
2008-11-06 06:44:00,1.8596,1.85966,1.85946,1.85966,4773366.0
2008-11-06 06:45:00,1.8595,1.8595,1.85911,1.85941,5705579.0
2008-11-06 06:46:00,1.85957,1.85971,1.85922,1.85927,5745279.0
2008-11-06 06:47:00,1.85922,1.85927,1.8591,1.8591,5716752.0
2008-11-06 06:48:00,1.85879,1.85888,1.85804,1.85804,3202303.0
2008-11-06 06:49:00,1.85793,1.85793,1.8575,1.8575,7238450.0
2008-11-06 06:50:00,1.85725,1.85725,1.85691,1.85703,6982877.0
2008-11-06 06:51:00,1.85711,1.85734,1.85708,1.85715,12639725.0
2008-11-06 06:52:00,1.85739,1.85804,1.85739,1.85804,12816006.0
2008-11-06 06:53:00,1.858,1.858,1.85781,1.85798,3538261.0
2008-11-06 06:54:00,1.858,1.85815,1.858,1.85815,8879868.0
2008-11-06 06:55:00,1.85814,1.85823,1.85806,1.85806,7517871.0
2008-11-06 06:56:00,1.85783,1.85783,1.85717,1.85717,6321128.0
2008-11-06 06:57:00,1.85747,1.8581,1.85747,1.8581,3713435.0
2008-11-06 06:58:00,1.85805,1.85805,1.85771,1.85771,2919473.0
2008-11-06 06:59:00,1.85778,1.85788,1.85774,1.85788,4387453.0
2008-11-06 07:00:00,1.85809,1.85846,1.85801,1.85846,15684574.0
2008-11-06 07:01:00,1.85857,1.85864,1.85824,1.85824,9883637.0
2008-11-06 07:02:00,1.85814,1.8583,1.85812,1.85812,8819020.0
2008-11-06 07:03:00,1.85792,1.85792,1.85729,1.85729,9266016.0
2008-11-06 07:04:00,1.85687,1.85687,1.85605,1.85605,4315828.0
2008-11-06 07:05:00,1.85592,1.85643,1.85592,1.85643,12827736.0
2008-11-06 07:06:00,1.85659,1.85789,1.85659,1.85789,10122352.0
2008-11-06 07:07:00,1.85809,1.85868,1.85809,1.85868,14817436.0
2008-11-06 07:08:00,1.85893,1.8595,1.85893,1.8595,10775960.0
2008-11-06 07:09:00,1.8595,1.85961,1.85945,1.8595,13644617.0
2008-11-06 07:10:00,1.85952,1.85957,1.85929,1.85929,26938560.0
2008-11-06 07:11:00,1.85924,1.85939,1.85888,1.85939,3680485.0
2008-11-06 07:12:00,1.85927,1.85927,1.85901,1.85922,14725868.0
2008-11-06 07:13:00,1.85961,1.86034,1.85961,1.86034,5827987.0
2008-11-06 07:14:00,1.86013,1.86013,1.85972,1.85972,3409792.0
2008-11-06 07:15:00,1.8598,1.8607,1.8598,1.86011,3784398.0
2008-11-06 07:16:00,1.86052,1.8606,1.86043,1.86046,7328904.0
2008-11-06 07:17:00,1.86048,1.86073,1.86028,1.86073,13246037.0
2008-11-06 07:18:00,1.86076,1.86137,1.86076,1.86122,5856069.0
2008-11-06 07:19:00,1.86116,1.86134,1.86097,1.86134,8802839.0
2008-11-06 07:20:00,1.86137,1.86142,1.86122,1.86142,5417333.0
2008-11-06 07:21:00,1.86137,1.86154,1.86137,1.86154,4734264.0
2008-11-06 07:22:00,1.8616,1.86173,1.86158,1.86158,5748125.0
2008-11-06 07:23:00,1.86159,1.86166,1.86159,1.86162,4937903.0
2008-11-06 07:24:00,1.8615,1.86168,1.8615,1.8615,4747227.0
2008-11-06 07:25:00,1.86139,1.86139,1.86118,1.86121,4739178.0
2008-11-06 07:26:00,1.86122,1.86137,1.86112,1.86137,5383248.0
2008-11-06 07:27:00,1.86151,1.8616,1.86132,1.86132,5501757.0
2008-11-06 07:28:00,1.86112,1.86132,1.86112,1.86132,9921473.0
2008-11-06 07:29:00,1.86139,1.86139,1.86123,1.86123,8694516.0
2008-11-06 07:30:00,1.86118,1.86135,1.86118,1.86128,14418933.0
2008-11-06 07:31:00,1.86109,1.86112,1.86092,1.86092,4728790.0
2008-11-06 07:32:00,1.86088,1.86095,1.86034,1.86034,4021594.0
2008-11-06 07:33:00,1.86029,1.86029,1.85993,1.85993,4946756.0
2008-11-06 07:34:00,1.85989,1.85989,1.85967,1.85967,30342934.0
2008-11-06 07:35:00,1.85948,1.85948,1.859,1.85925,4037541.0
2008-11-06 07:36:00,1.85916,1.85948,1.85916,1.85948,4744033.0
2008-11-06 07:37:00,1.85971,1.86012,1.85971,1.86009,12630657.0
2008-11-06 07:38:00,1.86027,1.86059,1.86027,1.86059,3995570.0
2008-11-06 07:39:00,1.86064,1.86106,1.8605,1.86106,4597534.0
2008-11-06 07:40:00,1.8612,1.86133,1.86094,1.86115,2677482.0
2008-11-06 07:41:00,1.86089,1.86089,1.86028,1.86028,4889978.0
2008-11-06 07:42:00,1.86007,1.86007,1.85981,1.85981,2885831.0
2008-11-06 07:43:00,1.85968,1.85968,1.85944,1.85944,8899516.0
2008-11-06 07:44:00,1.85925,1.85936,1.85925,1.85936,18851634.0
2008-11-06 07:45:00,1.85949,1.85958,1.85949,1.85954,4174028.0
2008-11-06 07:46:00,1.85946,1.85946,1.85915,1.85915,5634674.0
2008-11-06 07:47:00,1.85927,1.85927,1.85915,1.85924,9645901.0
2008-11-06 07:48:00,1.85927,1.85941,1.85927,1.85934,4166730.0
2008-11-06 07:49:00,1.8594,1.85941,1.85928,1.85928,8059577.0
2008-11-06 07:50:00,1.85928,1.8593,1.85918,1.85925,3453791.0
2008-11-06 07:51:00,1.85925,1.8595,1.85924,1.85937,8145147.0
2008-11-06 07:52:00,1.85931,1.85945,1.85922,1.85926,6408667.0
2008-11-06 07:53:00,1.85938,1.85945,1.85931,1.85945,5493037.0
2008-11-06 07:54:00,1.85943,1.85943,1.85902,1.85935,11378515.0
2008-11-06 07:55:00,1.85946,1.86029,1.85946,1.86029,4757856.0
2008-11-06 07:56:00,1.86044,1.86083,1.86044,1.86083,10796147.0
2008-11-06 07:57:00,1.86104,1.86157,1.86104,1.86132,7352044.0
2008-11-06 07:58:00,1.86132,1.86218,1.8612,1.86218,3131774.0
2008-11-06 07:59:00,1.86247,1.86269,1.86212,1.86212,3131490.0
2008-11-06 08:00:00,1.86185,1.86185,1.861,1.861,7600884.0
2008-11-06 08:01:00,1.86102,1.86102,1.86004,1.86018,19663983.0
2008-11-06 08:02:00,1.86011,1.86011,1.85985,1.85989,5237076.0
2008-11-06 08:03:00,1.85992,1.85999,1.8596,1.8596,8719137.0
2008-11-06 08:04:00,1.85979,1.85995,1.85973,1.85973,3458614.0
2008-11-06 08:05:00,1.85977,1.85989,1.85977,1.85983,8485556.0
2008-11-06 08:06:00,1.85967,1.85967,1.85875,1.85894,3327363.0
2008-11-06 08:07:00,1.85884,1.859,1.85843,1.859,13120609.0
2008-11-06 08:08:00,1.85885,1.8589,1.85862,1.85874,3760376.0
2008-11-06 08:09:00,1.85865,1.85892,1.85855,1.85892,5583521.0
2008-11-06 08:10:00,1.85891,1.85896,1.85876,1.85876,4545647.0
2008-11-06 08:11:00,1.85874,1.85902,1.85863,1.85902,6041534.0
2008-11-06 08:12:00,1.85904,1.85924,1.8588,1.85924,5436320.0
2008-11-06 08:13:00,1.85945,1.85962,1.85945,1.85962,2611574.0
2008-11-06 08:14:00,1.8595,1.85977,1.85928,1.85977,6576207.0
2008-11-06 08:15:00,1.85981,1.85987,1.85913,1.85913,20577746.0
2008-11-06 08:16:00,1.85895,1.85895,1.85864,1.8587,6717340.0
2008-11-06 08:17:00,1.85861,1.85887,1.85858,1.85881,6440327.0
2008-11-06 08:18:00,1.85882,1.85893,1.85855,1.85855,17471695.0
2008-11-06 08:19:00,1.85873,1.85929,1.85873,1.85929,7507218.0
2008-11-06 08:20:00,1.85947,1.86014,1.85947,1.86006,6725284.0
2008-11-06 08:21:00,1.86024,1.86043,1.86023,1.86043,4810956.0
2008-11-06 08:22:00,1.86044,1.86064,1.8601,1.86064,8353595.0
2008-11-06 08:23:00,1.86093,1.86163,1.86093,1.8614,4683252.0
2008-11-06 08:24:00,1.86089,1.86152,1.86089,1.86152,4717489.0
2008-11-06 08:25:00,1.86198,1.86269,1.86198,1.86269,8022876.0
2008-11-06 08:26:00,1.86262,1.86265,1.86229,1.86265,10285821.0
2008-11-06 08:27:00,1.86299,1.8632,1.8624,1.8624,5497810.0
2008-11-06 08:28:00,1.86212,1.86225,1.8621,1.86217,5947428.0
2008-11-06 08:29:00,1.86233,1.86249,1.86192,1.86231,14519607.0
2008-11-06 08:30:00,1.86219,1.86236,1.8621,1.86222,5096911.0
2008-11-06 08:31:00,1.86227,1.86234,1.86222,1.86222,16176786.0
2008-11-06 08:32:00,1.86219,1.86219,1.86199,1.86199,4804608.0
2008-11-06 08:33:00,1.86196,1.86196,1.86177,1.86182,8692974.0
2008-11-06 08:34:00,1.86173,1.86173,1.86147,1.86147,4764059.0
2008-11-06 08:35:00,1.86145,1.86185,1.86145,1.86179,12016108.0
2008-11-06 08:36:00,1.86182,1.86215,1.86182,1.86208,8481745.0
2008-11-06 08:37:00,1.86233,1.86274,1.86233,1.86265,8383319.0
2008-11-06 08:38:00,1.86287,1.86327,1.86287,1.86327,5164717.0
2008-11-06 08:39:00,1.86348,1.86431,1.86348,1.86431,6477827.0
2008-11-06 08:40:00,1.86421,1.86421,1.86399,1.86399,7233282.0
2008-11-06 08:41:00,1.86416,1.86431,1.86398,1.86398,3566729.0
2008-11-06 08:42:00,1.86349,1.86361,1.86316,1.86326,9108421.0
2008-11-06 08:43:00,1.86323,1.86336,1.86319,1.86328,4701316.0
2008-11-06 08:44:00,1.86336,1.8635,1.86322,1.86322,14627458.0
2008-11-06 08:45:00,1.86289,1.86289,1.8621,1.8621,9151174.0
2008-11-06 08:46:00,1.86189,1.86189,1.86125,1.8614,8484746.0
2008-11-06 08:47:00,1.86157,1.8616,1.86154,1.86156,5471548.0
2008-11-06 08:48:00,1.86144,1.86144,1.86113,1.86122,12807383.0
2008-11-06 08:49:00,1.86118,1.86118,1.86059,1.86112,3184547.0
2008-11-06 08:50:00,1.8613,1.86147,1.86117,1.86133,4672266.0
2008-11-06 08:51:00,1.86135,1.86135,1.86106,1.86107,5741334.0
2008-11-06 08:52:00,1.86109,1.86143,1.86109,1.86138,6591526.0
2008-11-06 08:53:00,1.86146,1.86155,1.86133,1.86155,3382856.0
2008-11-06 08:54:00,1.8616,1.86168,1.8615,1.8615,13519064.0
2008-11-06 08:55:00,1.86172,1.86196,1.86172,1.86185,15057933.0
2008-11-06 08:56:00,1.86199,1.86221,1.86199,1.86206,12998657.0
2008-11-06 08:57:00,1.86201,1.86201,1.86168,1.86181,8674167.0
2008-11-06 08:58:00,1.86179,1.8618,1.86157,1.8618,1428878.0
2008-11-06 08:59:00,1.86171,1.86179,1.8616,1.86174,11100945.0
2008-11-06 09:00:00,1.86173,1.86224,1.86173,1.86224,7820114.0
2008-11-06 09:01:00,1.86227,1.86227,1.86075,1.86205,2163915.0
2008-11-06 09:02:00,1.8621,1.86221,1.86197,1.86197,7941124.0
2008-11-06 09:03:00,1.86207,1.86274,1.86207,1.86274,9905603.0
2008-11-06 09:04:00,1.86292,1.86299,1.86284,1.86295,16293763.0
2008-11-06 09:05:00,1.86299,1.86364,1.86298,1.86364,7508998.0
2008-11-06 09:06:00,1.86343,1.86343,1.86306,1.86306,7747720.0
2008-11-06 09:07:00,1.86281,1.86281,1.86233,1.86233,3675703.0
2008-11-06 09:08:00,1.86218,1.86218,1.8611,1.8611,11497079.0
2008-11-06 09:09:00,1.86116,1.86116,1.86031,1.86042,3493704.0
2008-11-06 09:10:00,1.86034,1.86087,1.86034,1.86081,6928043.0
2008-11-06 09:11:00,1.86043,1.86043,1.85988,1.85988,10037208.0
2008-11-06 09:12:00,1.86001,1.86059,1.86001,1.86059,7259017.0
2008-11-06 09:13:00,1.86078,1.86123,1.86078,1.86123,3508506.0
2008-11-06 09:14:00,1.8613,1.86179,1.8613,1.86179,2268442.0
2008-11-06 09:15:00,1.86185,1.86271,1.86185,1.86269,4597795.0
2008-11-06 09:16:00,1.8629,1.86334,1.86265,1.86287,9038086.0
2008-11-06 09:17:00,1.863,1.863,1.86252,1.86252,9163520.0
2008-11-06 09:18:00,1.86242,1.86242,1.862,1.862,2726116.0
2008-11-06 09:19:00,1.8619,1.8619,1.86137,1.86137,8775225.0
2008-11-06 09:20:00,1.86137,1.86137,1.86086,1.86086,6839360.0
2008-11-06 09:21:00,1.86081,1.86081,1.86019,1.86019,12358633.0
2008-11-06 09:22:00,1.8601,1.8601,1.85945,1.85945,9457825.0
2008-11-06 09:23:00,1.85938,1.85938,1.8589,1.8589,4647570.0
2008-11-06 09:24:00,1.85882,1.85882,1.85833,1.85833,21633965.0
2008-11-06 09:25:00,1.85824,1.85824,1.85758,1.85761,9965879.0
2008-11-06 09:26:00,1.85757,1.85757,1.85688,1.85691,4139734.0
2008-11-06 09:27:00,1.85689,1.85689,1.85628,1.85628,9532362.0
2008-11-06 09:28:00,1.85586,1.85595,1.85552,1.85595,8590643.0
2008-11-06 09:29:00,1.85603,1.85645,1.85603,1.85645,6035692.0
2008-11-06 09:30:00,1.85652,1.85694,1.85652,1.85694,4870503.0
2008-11-06 09:31:00,1.85701,1.85721,1.85698,1.85711,11170957.0
2008-11-06 09:32:00,1.85718,1.85747,1.85718,1.85734,3483779.0
2008-11-06 09:33:00,1.85725,1.85725,1.85705,1.8571,8273186.0
2008-11-06 09:34:00,1.8571,1.8571,1.85648,1.85648,15229660.0
2008-11-06 09:35:00,1.85634,1.85634,1.85588,1.85588,7842529.0
2008-11-06 09:36:00,1.85605,1.85653,1.85605,1.85639,2770442.0
2008-11-06 09:37:00,1.85619,1.85619,1.85581,1.85581,3696136.0
2008-11-06 09:38:00,1.8559,1.85622,1.8559,1.85622,3551562.0
2008-11-06 09:39:00,1.8563,1.85649,1.85627,1.85645,3385984.0
2008-11-06 09:40:00,1.85659,1.85662,1.85645,1.85647,13427960.0
2008-11-06 09:41:00,1.85623,1.85623,1.85548,1.85551,8996800.0
2008-11-06 09:42:00,1.8557,1.85653,1.8557,1.85638,7668514.0
2008-11-06 09:43:00,1.85644,1.85679,1.85644,1.85678,4922403.0
2008-11-06 09:44:00,1.85681,1.85697,1.85675,1.85697,6676739.0
2008-11-06 09:45:00,1.85717,1.8577,1.85717,1.8577,2356021.0
2008-11-06 09:46:00,1.85754,1.85754,1.85687,1.85733,4599432.0
2008-11-06 09:47:00,1.85765,1.85812,1.85765,1.85765,13522352.0
2008-11-06 09:48:00,1.85795,1.85799,1.85765,1.85765,8218559.0
2008-11-06 09:49:00,1.85745,1.85815,1.85745,1.85815,19644148.0
2008-11-06 09:50:00,1.8583,1.85859,1.8583,1.85855,9641263.0
2008-11-06 09:51:00,1.85857,1.85857,1.8583,1.85835,8736135.0
2008-11-06 09:52:00,1.85831,1.85844,1.8577,1.8577,32665954.0
2008-11-06 09:53:00,1.85742,1.85757,1.85731,1.85733,10445864.0
2008-11-06 09:54:00,1.85726,1.85736,1.85715,1.85715,13091189.0
2008-11-06 09:55:00,1.8572,1.85736,1.8572,1.85728,2801032.0
2008-11-06 09:56:00,1.85722,1.85788,1.85722,1.85763,5517518.0
2008-11-06 09:57:00,1.85803,1.85812,1.85799,1.85804,8803598.0
2008-11-06 09:58:00,1.85806,1.85806,1.85787,1.85798,3730355.0
2008-11-06 09:59:00,1.85821,1.85906,1.85821,1.85893,4577723.0
2008-11-06 10:00:00,1.85888,1.85888,1.85872,1.85872,4527094.0
2008-11-06 10:01:00,1.85866,1.85877,1.85856,1.85877,15713929.0
2008-11-06 10:02:00,1.85857,1.85857,1.85823,1.85823,44510264.0
2008-11-06 10:03:00,1.85775,1.85807,1.85775,1.85785,6020259.0
2008-11-06 10:04:00,1.85765,1.85768,1.85742,1.85748,10253172.0
2008-11-06 10:05:00,1.85743,1.85743,1.85721,1.85739,2847622.0
2008-11-06 10:06:00,1.85766,1.85869,1.85766,1.85869,3840133.0
2008-11-06 10:07:00,1.85878,1.85974,1.85873,1.85953,4549880.0
2008-11-06 10:08:00,1.85927,1.85933,1.85901,1.85901,2835932.0
2008-11-06 10:09:00,1.85891,1.85931,1.85891,1.85931,3263993.0
2008-11-06 10:10:00,1.85936,1.85997,1.85925,1.85997,9099607.0
2008-11-06 10:11:00,1.86009,1.86069,1.86007,1.86069,6188213.0
2008-11-06 10:12:00,1.86083,1.86117,1.86075,1.86075,7529376.0
2008-11-06 10:13:00,1.86044,1.86061,1.86023,1.86023,16157993.0
2008-11-06 10:14:00,1.85994,1.86036,1.85956,1.86036,3508663.0
2008-11-06 10:15:00,1.86045,1.86045,1.85948,1.86,24314084.0
2008-11-06 10:16:00,1.8595,1.8595,1.8587,1.85896,2083957.0
2008-11-06 10:17:00,1.85921,1.86033,1.85921,1.86033,9362718.0
2008-11-06 10:18:00,1.86069,1.86189,1.86069,1.86189,5157025.0
2008-11-06 10:19:00,1.86205,1.86374,1.86205,1.86348,9653905.0
2008-11-06 10:20:00,1.86305,1.86305,1.86201,1.86201,7206674.0
2008-11-06 10:21:00,1.86211,1.86224,1.86172,1.86224,13740719.0
2008-11-06 10:22:00,1.86261,1.86316,1.86255,1.86316,6979623.0
2008-11-06 10:23:00,1.86383,1.86519,1.86383,1.86519,16370414.0
2008-11-06 10:24:00,1.86519,1.8657,1.86519,1.8657,4824227.0
2008-11-06 10:25:00,1.86577,1.86744,1.86577,1.86744,7427095.0
2008-11-06 10:26:00,1.86755,1.86763,1.86697,1.86697,8556431.0
2008-11-06 10:27:00,1.86664,1.86667,1.8663,1.86667,4597893.0
2008-11-06 10:28:00,1.86671,1.86671,1.86525,1.86535,16254072.0
2008-11-06 10:29:00,1.86514,1.86514,1.86462,1.86497,10311547.0
2008-11-06 10:30:00,1.86491,1.86491,1.86414,1.8644,9770672.0
2008-11-06 10:31:00,1.86432,1.8649,1.86406,1.8649,5718066.0
2008-11-06 10:32:00,1.86515,1.86542,1.86515,1.86524,17358719.0
2008-11-06 10:33:00,1.86511,1.86511,1.86464,1.86505,6362236.0
2008-11-06 10:34:00,1.86507,1.8657,1.86498,1.86567,4356128.0
2008-11-06 10:35:00,1.8657,1.86576,1.86534,1.86534,7039959.0
2008-11-06 10:36:00,1.86525,1.86525,1.86507,1.86507,39813319.0
2008-11-06 10:37:00,1.86482,1.86482,1.8644,1.86474,6032925.0
2008-11-06 10:38:00,1.86489,1.8649,1.86467,1.86474,9755514.0
2008-11-06 10:39:00,1.86477,1.86485,1.86417,1.86485,15844776.0
2008-11-06 10:40:00,1.86515,1.866,1.86515,1.86589,9786323.0
2008-11-06 10:41:00,1.86592,1.8663,1.86592,1.8663,3564008.0
2008-11-06 10:42:00,1.86644,1.86661,1.86633,1.86633,8807257.0
2008-11-06 10:43:00,1.86651,1.86708,1.86641,1.86708,417755014.0
2008-11-06 10:44:00,1.86736,1.86788,1.86736,1.86788,3399001.0
2008-11-06 10:45:00,1.86832,1.8688,1.86832,1.8688,7903445.0
2008-11-06 10:46:00,1.86916,1.86916,1.86866,1.86866,5565669.0
2008-11-06 10:47:00,1.86816,1.86816,1.86758,1.86758,4633451.0
2008-11-06 10:48:00,1.86769,1.86835,1.86769,1.86835,6337397.0
2008-11-06 10:49:00,1.86835,1.86846,1.86832,1.86832,6241628.0
2008-11-06 10:50:00,1.86823,1.86823,1.868,1.868,5473062.0
2008-11-06 10:51:00,1.86793,1.86795,1.86766,1.86766,17569225.0
2008-11-06 10:52:00,1.86639,1.86824,1.86639,1.86766,5987642.0
2008-11-06 10:53:00,1.86755,1.86812,1.86737,1.86812,5660270.0
2008-11-06 10:54:00,1.86853,1.86921,1.86853,1.8688,9786915.0
2008-11-06 10:55:00,1.86873,1.86935,1.86873,1.86935,4512112.0
2008-11-06 10:56:00,1.86937,1.86966,1.86932,1.86946,5593986.0
2008-11-06 10:57:00,1.86977,1.87036,1.86977,1.87036,3995040.0
2008-11-06 10:58:00,1.87066,1.87083,1.87034,1.87034,1113085.0
2008-11-06 10:59:00,1.87021,1.87027,1.86972,1.87027,8028296.0
2008-11-06 11:00:00,1.87019,1.87019,1.86967,1.86976,2136180.0
2008-11-06 11:01:00,1.86962,1.87002,1.86941,1.87002,12087624.0
2008-11-06 11:02:00,1.8701,1.87082,1.8701,1.87082,8533466.0
2008-11-06 11:03:00,1.87044,1.87044,1.86988,1.87043,13815311.0
2008-11-06 11:04:00,1.87066,1.87143,1.87066,1.87143,5259876.0
2008-11-06 11:05:00,1.87175,1.87241,1.87175,1.87178,3937659.0
2008-11-06 11:06:00,1.87139,1.87139,1.87052,1.87052,6235574.0
2008-11-06 11:07:00,1.8702,1.8702,1.86959,1.86959,8780983.0
2008-11-06 11:08:00,1.86954,1.86979,1.86954,1.86979,4215824.0
2008-11-06 11:09:00,1.86989,1.87118,1.86989,1.87118,11662253.0
2008-11-06 11:10:00,1.87102,1.87102,1.87051,1.87051,5014709.0
2008-11-06 11:11:00,1.87022,1.87022,1.86991,1.86991,13179629.0
2008-11-06 11:12:00,1.86986,1.86987,1.86967,1.86967,4293177.0
2008-11-06 11:13:00,1.86983,1.86994,1.86973,1.86973,4678046.0
2008-11-06 11:14:00,1.86981,1.86981,1.86953,1.86953,8194824.0
2008-11-06 11:15:00,1.86966,1.86966,1.86903,1.86903,11630129.0
2008-11-06 11:16:00,1.86871,1.86871,1.86855,1.8686,3084303.0
2008-11-06 11:17:00,1.86867,1.86873,1.86823,1.86827,9803522.0
2008-11-06 11:18:00,1.86804,1.86812,1.86762,1.86812,4894750.0
2008-11-06 11:19:00,1.86821,1.86821,1.86782,1.86782,15951932.0
2008-11-06 11:20:00,1.86754,1.86754,1.86672,1.86687,4414324.0
2008-11-06 11:21:00,1.86726,1.86855,1.86726,1.86805,7026104.0
2008-11-06 11:22:00,1.86799,1.8682,1.86799,1.86805,22261983.0
2008-11-06 11:23:00,1.86789,1.86789,1.86759,1.86768,11106089.0
2008-11-06 11:24:00,1.86778,1.86802,1.86772,1.86802,5259224.0
2008-11-06 11:25:00,1.86798,1.86826,1.86797,1.86826,17421905.0
2008-11-06 11:26:00,1.86828,1.86835,1.86785,1.86835,16906976.0
2008-11-06 11:27:00,1.8686,1.86936,1.8686,1.86936,12672215.0
2008-11-06 11:28:00,1.86961,1.87008,1.86961,1.87,8786465.0
2008-11-06 11:29:00,1.86967,1.86967,1.86914,1.86942,2353368.0
2008-11-06 11:30:00,1.86902,1.86902,1.86859,1.86875,5768671.0
2008-11-06 11:31:00,1.8687,1.86889,1.86824,1.86878,11236507.0
2008-11-06 11:32:00,1.86885,1.86924,1.86885,1.86924,4783248.0
2008-11-06 11:33:00,1.86934,1.87005,1.86934,1.87005,3634409.0
2008-11-06 11:34:00,1.86995,1.87014,1.86973,1.87014,6205028.0
2008-11-06 11:35:00,1.87018,1.87044,1.87018,1.87035,5850116.0
2008-11-06 11:36:00,1.87024,1.87024,1.86975,1.86975,6881900.0
2008-11-06 11:37:00,1.86974,1.86978,1.86961,1.86978,8857951.0
2008-11-06 11:38:00,1.86965,1.86969,1.86893,1.86893,5723974.0
2008-11-06 11:39:00,1.86878,1.86927,1.86874,1.86927,7202438.0
2008-11-06 11:40:00,1.86926,1.86977,1.86926,1.86977,36444795.0
2008-11-06 11:41:00,1.86977,1.87015,1.86977,1.87015,3321151.0
2008-11-06 11:42:00,1.87025,1.87025,1.86997,1.87007,6289502.0
2008-11-06 11:43:00,1.87008,1.87093,1.87008,1.87093,11797091.0
2008-11-06 11:44:00,1.87079,1.87079,1.8704,1.87043,4240067.0
2008-11-06 11:45:00,1.87061,1.87075,1.87,1.87,4249914.0
2008-11-06 11:46:00,1.86984,1.87006,1.86935,1.87006,7848475.0
2008-11-06 11:47:00,1.87026,1.87042,1.87015,1.87018,15475906.0
2008-11-06 11:48:00,1.87018,1.87018,1.8698,1.8698,13664444.0
2008-11-06 11:49:00,1.86974,1.86974,1.86935,1.86935,6641735.0
2008-11-06 11:50:00,1.86918,1.86918,1.86833,1.86833,10113593.0
2008-11-06 11:51:00,1.86774,1.86774,1.86639,1.86639,4974140.0
2008-11-06 11:52:00,1.8663,1.8663,1.8659,1.8659,7094766.0
2008-11-06 11:53:00,1.86569,1.86569,1.86486,1.86486,4448173.0
2008-11-06 11:54:00,1.86456,1.86456,1.86354,1.8641,5009151.0
2008-11-06 11:55:00,1.86451,1.8654,1.86451,1.8654,6137874.0
2008-11-06 11:56:00,1.86547,1.86593,1.86534,1.86534,15063038.0
2008-11-06 11:57:00,1.86511,1.86511,1.86469,1.86494,5536610.0
2008-11-06 11:58:00,1.86499,1.86532,1.86499,1.8652,6269477.0
2008-11-06 11:59:00,1.86532,1.86532,1.86517,1.86529,31197478.0
2008-11-06 12:00:00,1.86522,1.86522,1.86478,1.86497,2863757.0
2008-11-06 12:01:00,1.86493,1.865,1.86473,1.86484,11955466.0
2008-11-06 12:02:00,1.86478,1.86478,1.86408,1.86408,3288190.0
2008-11-06 12:03:00,1.86411,1.86443,1.86382,1.86432,7558449.0
2008-11-06 12:04:00,1.86432,1.8648,1.86432,1.86469,10540573.0
2008-11-06 12:05:00,1.8644,1.8644,1.86408,1.86419,10502203.0
2008-11-06 12:06:00,1.86423,1.86427,1.86409,1.86427,3805071.0
2008-11-06 12:07:00,1.86434,1.86434,1.86421,1.86425,8283518.0
2008-11-06 12:08:00,1.86444,1.86495,1.86444,1.86487,6558079.0
2008-11-06 12:09:00,1.86483,1.86508,1.86483,1.86508,1469624.0
2008-11-06 12:10:00,1.86506,1.86506,1.86484,1.86484,5723941.0
2008-11-06 12:11:00,1.8647,1.8647,1.86432,1.86432,7379615.0
2008-11-06 12:12:00,1.86441,1.86447,1.86386,1.86386,5726179.0
2008-11-06 12:13:00,1.86402,1.8642,1.8636,1.8642,9291326.0
2008-11-06 12:14:00,1.86425,1.86569,1.86425,1.86569,6963861.0
2008-11-06 12:15:00,1.86564,1.86564,1.86487,1.86517,22925157.0
2008-11-06 12:16:00,1.86514,1.86531,1.86511,1.86512,7261881.0
2008-11-06 12:17:00,1.86495,1.86495,1.86468,1.86492,15822314.0
2008-11-06 12:18:00,1.86499,1.86516,1.86499,1.86502,3677564.0
2008-11-06 12:19:00,1.86477,1.86477,1.86332,1.86374,9321780.0
2008-11-06 12:20:00,1.86362,1.8639,1.8632,1.8639,13981882.0
2008-11-06 12:21:00,1.86422,1.86577,1.86422,1.86577,3878411.0
2008-11-06 12:22:00,1.8659,1.867,1.8659,1.867,9299893.0
2008-11-06 12:23:00,1.86719,1.86719,1.86643,1.86643,10873720.0
2008-11-06 12:24:00,1.86625,1.86625,1.86581,1.86594,15771558.0
2008-11-06 12:25:00,1.86603,1.86603,1.86532,1.86532,12357671.0
2008-11-06 12:26:00,1.86526,1.86546,1.8652,1.86546,7750432.0
2008-11-06 12:27:00,1.86538,1.86544,1.8651,1.8651,4239542.0
2008-11-06 12:28:00,1.86498,1.86498,1.86454,1.86454,13784503.0
2008-11-06 12:29:00,1.86443,1.86443,1.8636,1.8636,3241990.0
2008-11-06 12:30:00,1.86379,1.86464,1.86379,1.86464,15538256.0
2008-11-06 12:31:00,1.86487,1.86626,1.86487,1.86626,8439716.0
2008-11-06 12:32:00,1.86616,1.8663,1.86616,1.86629,5205393.0
2008-11-06 12:33:00,1.86626,1.86685,1.86626,1.86677,5894598.0
2008-11-06 12:34:00,1.86678,1.86686,1.86637,1.86637,10526149.0
2008-11-06 12:35:00,1.86607,1.86607,1.86445,1.86556,11806304.0
2008-11-06 12:36:00,1.86546,1.86546,1.86514,1.86514,16143768.0
2008-11-06 12:37:00,1.86502,1.86502,1.86474,1.86483,9007660.0
2008-11-06 12:38:00,1.86486,1.86486,1.86424,1.86424,4391053.0
2008-11-06 12:39:00,1.86408,1.86408,1.86334,1.86334,6336712.0
2008-11-06 12:40:00,1.86326,1.86373,1.86326,1.86373,5039121.0
2008-11-06 12:41:00,1.86414,1.86534,1.86414,1.86529,8193077.0
2008-11-06 12:42:00,1.86515,1.86515,1.86425,1.86425,10400898.0
2008-11-06 12:43:00,1.86412,1.86445,1.864,1.86445,5126079.0
2008-11-06 12:44:00,1.86474,1.8656,1.86474,1.8656,6730708.0
2008-11-06 12:45:00,1.86583,1.8668,1.86583,1.8668,16838626.0
2008-11-06 12:46:00,1.86691,1.86703,1.86674,1.86674,6322132.0
2008-11-06 12:47:00,1.86667,1.86718,1.86667,1.86718,9148020.0
2008-11-06 12:48:00,1.86704,1.86704,1.86672,1.86676,5588237.0
2008-11-06 12:49:00,1.86679,1.86701,1.86679,1.86698,10968818.0
2008-11-06 12:50:00,1.86704,1.86704,1.86591,1.86591,5560392.0
2008-11-06 12:51:00,1.86561,1.86564,1.86542,1.86547,9184288.0
2008-11-06 12:52:00,1.86568,1.86588,1.86568,1.86574,7157390.0
2008-11-06 12:53:00,1.8658,1.86583,1.86548,1.86583,7997626.0
2008-11-06 12:54:00,1.86596,1.86753,1.86596,1.86753,7463665.0
2008-11-06 12:55:00,1.86779,1.86836,1.86779,1.86836,4894457.0
2008-11-06 12:56:00,1.86866,1.86918,1.86866,1.86886,13079373.0
2008-11-06 12:57:00,1.86877,1.86877,1.86673,1.86673,8678251.0
2008-11-06 12:58:00,1.86702,1.86702,1.86594,1.86594,5284595.0
2008-11-06 12:59:00,1.86591,1.86591,1.86467,1.86467,3034995.0
2008-11-06 13:00:00,1.86448,1.86448,1.86332,1.86332,5448225.0
2008-11-06 13:01:00,1.86315,1.86315,1.86213,1.86213,10774501.0
2008-11-06 13:02:00,1.86185,1.86185,1.86108,1.86108,5703090.0
2008-11-06 13:03:00,1.86098,1.86098,1.86009,1.86009,7214581.0
2008-11-06 13:04:00,1.85994,1.85994,1.85823,1.85823,3957697.0
2008-11-06 13:05:00,1.85836,1.85931,1.85836,1.85931,2934916.0
2008-11-06 13:06:00,1.85936,1.8598,1.85936,1.8598,7312501.0
2008-11-06 13:07:00,1.85982,1.86054,1.85982,1.86054,12176203.0
2008-11-06 13:08:00,1.86059,1.86135,1.86059,1.86135,4298386.0
2008-11-06 13:09:00,1.86126,1.86126,1.86065,1.86065,15716914.0
2008-11-06 13:10:00,1.86059,1.86072,1.86038,1.86038,7381633.0
2008-11-06 13:11:00,1.86071,1.86091,1.86046,1.86046,13923166.0
2008-11-06 13:12:00,1.86036,1.86064,1.86034,1.86064,6190351.0
2008-11-06 13:13:00,1.86061,1.8614,1.86061,1.8614,3758945.0
2008-11-06 13:14:00,1.86147,1.86204,1.86147,1.86181,17187720.0
2008-11-06 13:15:00,1.86187,1.86207,1.8618,1.8618,8577678.0
2008-11-06 13:16:00,1.86153,1.86175,1.8612,1.86175,7625739.0
2008-11-06 13:17:00,1.86185,1.86205,1.86185,1.86197,3119356.0
2008-11-06 13:18:00,1.86212,1.86212,1.86184,1.86191,6617770.0
2008-11-06 13:19:00,1.86197,1.86213,1.86196,1.86208,5801859.0
2008-11-06 13:20:00,1.86218,1.86246,1.86218,1.86227,8420320.0
2008-11-06 13:21:00,1.86202,1.86202,1.86133,1.86133,8386493.0
2008-11-06 13:22:00,1.86144,1.86166,1.86133,1.86133,3758196.0
2008-11-06 13:23:00,1.86112,1.86112,1.85962,1.85962,5652035.0
2008-11-06 13:24:00,1.85958,1.85981,1.85945,1.85945,2894196.0
2008-11-06 13:25:00,1.85937,1.85937,1.85846,1.85846,7194046.0
2008-11-06 13:26:00,1.85836,1.85836,1.85762,1.85795,6088544.0
2008-11-06 13:27:00,1.85814,1.85891,1.85814,1.85891,10439943.0
2008-11-06 13:28:00,1.85899,1.85928,1.85899,1.85914,12114852.0
2008-11-06 13:29:00,1.85909,1.8592,1.85882,1.85882,18962420.0
2008-11-06 13:30:00,1.85878,1.85891,1.85868,1.85891,10563010.0
2008-11-06 13:31:00,1.85899,1.85908,1.85898,1.85908,11751659.0
2008-11-06 13:32:00,1.85873,1.859,1.85873,1.859,5528043.0
2008-11-06 13:33:00,1.85934,1.86043,1.85926,1.86043,5205730.0
2008-11-06 13:34:00,1.86004,1.86043,1.85991,1.85991,5644828.0
2008-11-06 13:35:00,1.85989,1.86038,1.85989,1.86023,11225001.0
2008-11-06 13:36:00,1.86007,1.86007,1.85928,1.85951,12306738.0
2008-11-06 13:37:00,1.85929,1.85929,1.85796,1.85796,20187722.0
2008-11-06 13:38:00,1.85802,1.85885,1.85802,1.85885,11189601.0
2008-11-06 13:39:00,1.85904,1.85919,1.85902,1.85919,10404905.0
2008-11-06 13:40:00,1.85948,1.8614,1.85948,1.8614,2500047.0
2008-11-06 13:41:00,1.86159,1.86219,1.86159,1.86219,6648530.0
2008-11-06 13:42:00,1.86191,1.86288,1.86191,1.86288,8300722.0
2008-11-06 13:43:00,1.86283,1.86342,1.86283,1.86342,7928035.0
2008-11-06 13:44:00,1.86352,1.86398,1.86352,1.86398,10342662.0
2008-11-06 13:45:00,1.864,1.8644,1.864,1.8644,5540255.0
2008-11-06 13:46:00,1.86451,1.8648,1.86379,1.86379,11071119.0
2008-11-06 13:47:00,1.86342,1.86342,1.86249,1.86249,8249049.0
2008-11-06 13:48:00,1.86247,1.86263,1.86204,1.86204,7505209.0
2008-11-06 13:49:00,1.86207,1.86273,1.86207,1.86273,5220594.0
2008-11-06 13:50:00,1.86282,1.86336,1.86282,1.86336,7828277.0
2008-11-06 13:51:00,1.86348,1.8643,1.86348,1.86427,11890841.0
2008-11-06 13:52:00,1.86425,1.86438,1.86412,1.86437,41219365.0
2008-11-06 13:53:00,1.86444,1.86455,1.86437,1.86453,4173845.0
2008-11-06 13:54:00,1.86452,1.86455,1.86415,1.86415,6323824.0
2008-11-06 13:55:00,1.86413,1.86472,1.86413,1.86472,9847399.0
2008-11-06 13:56:00,1.86472,1.86472,1.8641,1.8641,4491918.0
2008-11-06 13:57:00,1.86406,1.86406,1.86235,1.86235,19160548.0
2008-11-06 13:58:00,1.86255,1.86338,1.86255,1.86279,14488471.0
2008-11-06 13:59:00,1.86268,1.86268,1.86214,1.86214,8352588.0
2008-11-06 14:00:00,1.86204,1.86204,1.86095,1.86108,14152154.0
2008-11-06 14:01:00,1.86115,1.86115,1.85978,1.85978,22994205.0
2008-11-06 14:02:00,1.85955,1.85955,1.85345,1.85398,39143555.0
2008-11-06 14:03:00,1.8537,1.8537,1.85261,1.85261,4329849.0
2008-11-06 14:04:00,1.85264,1.85264,1.85109,1.85109,17349550.0
2008-11-06 14:05:00,1.85097,1.85097,1.84939,1.84939,12520379.0
2008-11-06 14:06:00,1.8496,1.85144,1.8496,1.85144,7178201.0
2008-11-06 14:07:00,1.85177,1.853,1.85177,1.853,1734009.0
2008-11-06 14:08:00,1.85297,1.85415,1.85297,1.85415,8286815.0
2008-11-06 14:09:00,1.85438,1.85551,1.85438,1.85551,6005017.0
2008-11-06 14:10:00,1.85569,1.8571,1.85569,1.8571,6750366.0
2008-11-06 14:11:00,1.85723,1.85872,1.85723,1.85872,4478984.0
2008-11-06 14:12:00,1.85894,1.86019,1.85894,1.86019,10326122.0
2008-11-06 14:13:00,1.86042,1.86219,1.86042,1.86219,16770766.0
2008-11-06 14:14:00,1.86233,1.86421,1.86233,1.86401,6809431.0
2008-11-06 14:15:00,1.86385,1.86393,1.86349,1.86351,5400321.0
2008-11-06 14:16:00,1.86406,1.86496,1.86404,1.86496,3286771.0
2008-11-06 14:17:00,1.86469,1.86469,1.86373,1.86373,16469538.0
2008-11-06 14:18:00,1.8636,1.8636,1.86188,1.86188,11483888.0
2008-11-06 14:19:00,1.86168,1.86168,1.86034,1.86034,8262049.0
2008-11-06 14:20:00,1.85998,1.86132,1.85998,1.86132,14295926.0
2008-11-06 14:21:00,1.86148,1.86285,1.86148,1.86285,5193611.0
2008-11-06 14:22:00,1.86292,1.86405,1.86292,1.86405,2435722.0
2008-11-06 14:23:00,1.86455,1.86485,1.86455,1.8648,2127597.0
2008-11-06 14:24:00,1.865,1.86562,1.865,1.86556,14493782.0
2008-11-06 14:25:00,1.86573,1.86616,1.86573,1.86616,5826736.0
2008-11-06 14:26:00,1.86625,1.86681,1.86625,1.86681,9062103.0
2008-11-06 14:27:00,1.86692,1.86744,1.86692,1.86744,7769109.0
2008-11-06 14:28:00,1.86746,1.86795,1.86746,1.86795,19892399.0
2008-11-06 14:29:00,1.86807,1.86846,1.86807,1.86846,5420523.0
2008-11-06 14:30:00,1.86856,1.86903,1.86856,1.86903,14133072.0
2008-11-06 14:31:00,1.86912,1.86953,1.86877,1.86953,2482639.0
2008-11-06 14:32:00,1.86965,1.87128,1.86965,1.87059,9777964.0
2008-11-06 14:33:00,1.87062,1.87148,1.87062,1.87099,13605988.0
2008-11-06 14:34:00,1.87064,1.87064,1.86988,1.86988,7963118.0
2008-11-06 14:35:00,1.86981,1.86981,1.86917,1.86917,13424747.0
2008-11-06 14:36:00,1.86915,1.86915,1.86813,1.86813,8807535.0
2008-11-06 14:37:00,1.86788,1.86799,1.86753,1.8678,6615721.0
2008-11-06 14:38:00,1.86747,1.86747,1.86572,1.86572,7925203.0
2008-11-06 14:39:00,1.86578,1.86578,1.86494,1.86494,9534606.0
2008-11-06 14:40:00,1.8653,1.86606,1.8653,1.86561,8590641.0
2008-11-06 14:41:00,1.86584,1.8671,1.86584,1.8671,6387014.0
2008-11-06 14:42:00,1.86754,1.8678,1.86711,1.86711,8841401.0
2008-11-06 14:43:00,1.86691,1.86691,1.8653,1.8653,16150244.0
2008-11-06 14:44:00,1.86512,1.86512,1.86412,1.86412,10687715.0
2008-11-06 14:45:00,1.86401,1.86659,1.86401,1.8662,17076942.0
2008-11-06 14:46:00,1.86648,1.86773,1.86648,1.86742,15430343.0
2008-11-06 14:47:00,1.86721,1.86721,1.86645,1.86686,1381952.0
2008-11-06 14:48:00,1.86732,1.86791,1.86708,1.86708,11538611.0
2008-11-06 14:49:00,1.86701,1.86701,1.86654,1.86654,2816249.0
2008-11-06 14:50:00,1.86635,1.86638,1.86605,1.86605,4527288.0
2008-11-06 14:51:00,1.86592,1.86592,1.86512,1.86512,10783812.0
2008-11-06 14:52:00,1.86484,1.86484,1.86368,1.86431,12949368.0
2008-11-06 14:53:00,1.8638,1.86386,1.8631,1.86322,21723507.0
2008-11-06 14:54:00,1.86316,1.86519,1.86316,1.86519,4361242.0
2008-11-06 14:55:00,1.86531,1.86554,1.86527,1.86528,71821149.0
2008-11-06 14:56:00,1.86507,1.86507,1.86381,1.86448,6753269.0
2008-11-06 14:57:00,1.86443,1.86443,1.86361,1.86361,7997322.0
2008-11-06 14:58:00,1.86339,1.86344,1.86311,1.86311,5391789.0
2008-11-06 14:59:00,1.86304,1.86304,1.86158,1.86158,54588626.0
2008-11-06 15:00:00,1.86144,1.86278,1.86144,1.86278,7443185.0
2008-11-06 15:01:00,1.86298,1.8636,1.86298,1.8636,8129332.0
2008-11-06 15:02:00,1.86369,1.86369,1.86299,1.86299,7340036.0
2008-11-06 15:03:00,1.86274,1.86274,1.86199,1.86199,2435428.0
2008-11-06 15:04:00,1.86179,1.86248,1.8617,1.86248,11052968.0
2008-11-06 15:05:00,1.8628,1.86444,1.8628,1.86444,9874589.0
2008-11-06 15:06:00,1.86448,1.86486,1.86422,1.86486,5211020.0
2008-11-06 15:07:00,1.86494,1.86494,1.8641,1.8641,4988096.0
2008-11-06 15:08:00,1.86411,1.86617,1.86411,1.86617,10900612.0
2008-11-06 15:09:00,1.86582,1.86582,1.86521,1.86521,10491183.0
2008-11-06 15:10:00,1.86509,1.86509,1.86435,1.86435,8328207.0
2008-11-06 15:11:00,1.86441,1.86441,1.86378,1.86378,9795815.0
2008-11-06 15:12:00,1.86369,1.86369,1.8633,1.8633,11649159.0
2008-11-06 15:13:00,1.86318,1.86318,1.86274,1.86274,7435614.0
2008-11-06 15:14:00,1.86262,1.86269,1.86229,1.86229,8326724.0
2008-11-06 15:15:00,1.86225,1.86225,1.86168,1.8617,8378700.0
2008-11-06 15:16:00,1.86161,1.86161,1.86121,1.86122,6700754.0
2008-11-06 15:17:00,1.86115,1.86115,1.86056,1.86056,6369394.0
2008-11-06 15:18:00,1.86034,1.8604,1.86001,1.86001,2895595.0
2008-11-06 15:19:00,1.85992,1.86053,1.85948,1.86043,8914672.0
2008-11-06 15:20:00,1.86047,1.86047,1.85992,1.85992,3500060.0
2008-11-06 15:21:00,1.85983,1.85983,1.85837,1.85837,9722419.0
2008-11-06 15:22:00,1.8582,1.8582,1.8562,1.8562,18312753.0
2008-11-06 15:23:00,1.85585,1.85585,1.85556,1.85567,24834736.0
2008-11-06 15:24:00,1.85563,1.85563,1.85378,1.85378,8864864.0
2008-11-06 15:25:00,1.85352,1.85352,1.85293,1.85295,14713143.0
2008-11-06 15:26:00,1.85319,1.85324,1.85303,1.85311,5900784.0
2008-11-06 15:27:00,1.85272,1.85272,1.85195,1.85195,4608802.0
2008-11-06 15:28:00,1.85184,1.85184,1.8504,1.8504,11074307.0
2008-11-06 15:29:00,1.85047,1.85087,1.85047,1.85048,4840022.0
2008-11-06 15:30:00,1.85059,1.85059,1.8499,1.85,4446881.0
2008-11-06 15:31:00,1.84979,1.84981,1.84927,1.84927,17766481.0
2008-11-06 15:32:00,1.84913,1.8492,1.84852,1.84852,13807719.0
2008-11-06 15:33:00,1.84851,1.84851,1.84769,1.84769,3648550.0
2008-11-06 15:34:00,1.84802,1.84802,1.84758,1.84758,13862915.0
2008-11-06 15:35:00,1.84747,1.84747,1.8469,1.8469,5425775.0
2008-11-06 15:36:00,1.84683,1.84709,1.84604,1.84709,11515898.0
2008-11-06 15:37:00,1.84716,1.84768,1.84716,1.84768,11468402.0
2008-11-06 15:38:00,1.84777,1.84815,1.84777,1.84815,7743649.0
2008-11-06 15:39:00,1.84823,1.8487,1.84823,1.8487,4150243.0
2008-11-06 15:40:00,1.84879,1.84947,1.84879,1.84947,14728733.0
2008-11-06 15:41:00,1.84959,1.84997,1.84959,1.84995,14622300.0
2008-11-06 15:42:00,1.85015,1.85069,1.8501,1.85069,10389565.0
2008-11-06 15:43:00,1.85075,1.85124,1.85075,1.85124,8538864.0
2008-11-06 15:44:00,1.85119,1.8518,1.85119,1.8518,20121388.0
2008-11-06 15:45:00,1.85185,1.85237,1.85181,1.85237,4483004.0
2008-11-06 15:46:00,1.85243,1.85285,1.85243,1.85285,4891422.0
2008-11-06 15:47:00,1.85292,1.85332,1.85292,1.85328,8470100.0
2008-11-06 15:48:00,1.85348,1.85391,1.85348,1.85378,17589186.0
2008-11-06 15:49:00,1.85365,1.85423,1.85365,1.85423,9186008.0
2008-11-06 15:50:00,1.85431,1.85468,1.85419,1.85424,5045791.0
2008-11-06 15:51:00,1.85417,1.85426,1.85364,1.85364,10734175.0
2008-11-06 15:52:00,1.85354,1.8536,1.85301,1.85301,9493767.0
2008-11-06 15:53:00,1.85306,1.85331,1.85297,1.85297,2266693.0
2008-11-06 15:54:00,1.85302,1.85317,1.85299,1.85317,4347721.0
2008-11-06 15:55:00,1.85315,1.8536,1.85308,1.8536,10648952.0
2008-11-06 15:56:00,1.85367,1.8539,1.85358,1.85358,4005323.0
2008-11-06 15:57:00,1.85373,1.85462,1.85373,1.85462,4494786.0
2008-11-06 15:58:00,1.85462,1.85518,1.85462,1.85518,22133064.0
2008-11-06 15:59:00,1.85525,1.85525,1.8542,1.8542,6813371.0
2008-11-06 16:00:00,1.85406,1.85406,1.85325,1.85325,17325940.0
2008-11-06 16:01:00,1.85341,1.85394,1.85341,1.85394,8685410.0
2008-11-06 16:02:00,1.85387,1.85387,1.8531,1.8531,24011303.0
2008-11-06 16:03:00,1.85281,1.85381,1.85281,1.85363,7294133.0
2008-11-06 16:04:00,1.85409,1.85596,1.85409,1.85596,8301164.0
2008-11-06 16:05:00,1.85615,1.85695,1.85615,1.85695,6583524.0
2008-11-06 16:06:00,1.85731,1.85731,1.85666,1.85666,8999006.0
2008-11-06 16:07:00,1.85635,1.85645,1.85621,1.85637,3736377.0
2008-11-06 16:08:00,1.85598,1.85598,1.8551,1.8551,5323425.0
2008-11-06 16:09:00,1.85511,1.85559,1.85511,1.85556,5330582.0
2008-11-06 16:10:00,1.85587,1.85668,1.85587,1.85668,6281040.0
2008-11-06 16:11:00,1.85681,1.85716,1.85668,1.85692,14615581.0
2008-11-06 16:12:00,1.85693,1.85693,1.85671,1.85672,9612639.0
2008-11-06 16:13:00,1.85655,1.85659,1.85614,1.85614,10329304.0
2008-11-06 16:14:00,1.85602,1.85617,1.85553,1.85553,8999451.0
2008-11-06 16:15:00,1.85564,1.85564,1.8544,1.8544,6204868.0
2008-11-06 16:16:00,1.85433,1.85438,1.85355,1.85355,7327148.0
2008-11-06 16:17:00,1.85326,1.85413,1.8531,1.8531,3502722.0
2008-11-06 16:18:00,1.85297,1.8531,1.8527,1.8531,9216677.0
2008-11-06 16:19:00,1.85319,1.85383,1.85319,1.85383,3374041.0
2008-11-06 16:20:00,1.85384,1.85384,1.85293,1.85311,5390542.0
2008-11-06 16:21:00,1.85302,1.85312,1.85291,1.85311,3966543.0
2008-11-06 16:22:00,1.85325,1.85354,1.85325,1.8534,7608765.0
2008-11-06 16:23:00,1.85357,1.85395,1.85357,1.85384,6903441.0
2008-11-06 16:24:00,1.85397,1.85433,1.85397,1.85433,4184140.0
2008-11-06 16:25:00,1.85468,1.85573,1.85468,1.85573,7166489.0
2008-11-06 16:26:00,1.8558,1.85588,1.85535,1.85535,12736363.0
2008-11-06 16:27:00,1.8552,1.85525,1.85517,1.85518,5310530.0
2008-11-06 16:28:00,1.85487,1.85487,1.85404,1.85404,12527072.0
2008-11-06 16:29:00,1.85404,1.85439,1.85366,1.85366,19072598.0
2008-11-06 16:30:00,1.85352,1.85352,1.85211,1.85211,7270239.0
2008-11-06 16:31:00,1.85215,1.85228,1.85213,1.85218,5092355.0
2008-11-06 16:32:00,1.85241,1.85299,1.85241,1.85299,4285039.0
2008-11-06 16:33:00,1.85312,1.85471,1.85312,1.85471,10163536.0
2008-11-06 16:34:00,1.85452,1.85452,1.85401,1.85451,3883784.0
2008-11-06 16:35:00,1.85445,1.85519,1.85445,1.85519,8703922.0
2008-11-06 16:36:00,1.85526,1.85566,1.85523,1.85566,4582042.0
2008-11-06 16:37:00,1.85572,1.85645,1.85572,1.85645,14147950.0
2008-11-06 16:38:00,1.85648,1.85693,1.85648,1.85693,6512069.0
2008-11-06 16:39:00,1.857,1.85756,1.857,1.85751,23518377.0
2008-11-06 16:40:00,1.85768,1.85815,1.85768,1.85815,3490572.0
2008-11-06 16:41:00,1.8582,1.85861,1.8582,1.85861,4062599.0
2008-11-06 16:42:00,1.85869,1.85918,1.85869,1.85918,11792765.0
2008-11-06 16:43:00,1.85927,1.85976,1.85927,1.85976,5028453.0
2008-11-06 16:44:00,1.85981,1.86029,1.85981,1.86029,7102936.0
2008-11-06 16:45:00,1.86031,1.86102,1.86031,1.86102,14829759.0
2008-11-06 16:46:00,1.86111,1.86163,1.86111,1.86163,17489598.0
2008-11-06 16:47:00,1.86198,1.86198,1.86149,1.86149,4532517.0
2008-11-06 16:48:00,1.86152,1.86152,1.86035,1.86035,4324677.0
2008-11-06 16:49:00,1.86033,1.86033,1.85988,1.85988,3602081.0
2008-11-06 16:50:00,1.85994,1.86051,1.85962,1.86051,9991355.0
2008-11-06 16:51:00,1.86048,1.86048,1.85988,1.85988,3746696.0
2008-11-06 16:52:00,1.85963,1.85963,1.85865,1.85897,4737768.0
2008-11-06 16:53:00,1.85872,1.85882,1.85869,1.85871,9861390.0
2008-11-06 16:54:00,1.85836,1.85836,1.85813,1.85821,4165465.0
2008-11-06 16:55:00,1.85853,1.85896,1.85853,1.85867,8855793.0
2008-11-06 16:56:00,1.85843,1.85843,1.8578,1.8578,12168176.0
2008-11-06 16:57:00,1.85786,1.85882,1.85786,1.85882,6061756.0
2008-11-06 16:58:00,1.859,1.85926,1.85895,1.85895,10632464.0
2008-11-06 16:59:00,1.85912,1.86,1.85912,1.86,9992038.0
2008-11-06 17:00:00,1.86045,1.86107,1.86043,1.86106,39871399.0
2008-11-06 17:01:00,1.86116,1.86161,1.86116,1.86161,2973604.0
2008-11-06 17:02:00,1.8617,1.86203,1.8617,1.86203,3216539.0
2008-11-06 17:03:00,1.86228,1.86228,1.86154,1.86154,6923647.0
2008-11-06 17:04:00,1.86155,1.86155,1.86027,1.86092,8886800.0
2008-11-06 17:05:00,1.86105,1.86105,1.86045,1.86063,20650425.0
2008-11-06 17:06:00,1.86079,1.86108,1.8606,1.86108,8911685.0
2008-11-06 17:07:00,1.86106,1.8615,1.86092,1.86092,7828145.0
2008-11-06 17:08:00,1.86078,1.86078,1.86019,1.86019,4552862.0
2008-11-06 17:09:00,1.85989,1.85989,1.85877,1.85877,7702211.0
2008-11-06 17:10:00,1.85879,1.86004,1.85879,1.86004,12017632.0
2008-11-06 17:11:00,1.8603,1.86138,1.8603,1.86138,2998448.0
2008-11-06 17:12:00,1.8614,1.86189,1.8614,1.86189,8924470.0
2008-11-06 17:13:00,1.86189,1.86243,1.86189,1.86243,6992164.0
2008-11-06 17:14:00,1.8625,1.8629,1.8625,1.8629,4033958.0
2008-11-06 17:15:00,1.86294,1.86362,1.86294,1.86362,8165861.0
2008-11-06 17:16:00,1.86367,1.86416,1.86367,1.86416,5666967.0
2008-11-06 17:17:00,1.86423,1.86473,1.86423,1.86473,3778257.0
2008-11-06 17:18:00,1.86467,1.86524,1.86467,1.86524,15206720.0
2008-11-06 17:19:00,1.86526,1.86594,1.86526,1.86594,9221447.0
2008-11-06 17:20:00,1.86593,1.86667,1.86593,1.86619,1944893.0
2008-11-06 17:21:00,1.86613,1.86613,1.86561,1.86563,7735114.0
2008-11-06 17:22:00,1.86557,1.86557,1.86491,1.86498,5937240.0
2008-11-06 17:23:00,1.86523,1.86603,1.86523,1.86603,18353074.0
2008-11-06 17:24:00,1.86624,1.86634,1.86571,1.86634,4443971.0
2008-11-06 17:25:00,1.86662,1.86703,1.86662,1.86685,4438371.0
2008-11-06 17:26:00,1.8668,1.86715,1.86675,1.86715,4352067.0
2008-11-06 17:27:00,1.86711,1.86711,1.86657,1.86657,3570638.0
2008-11-06 17:28:00,1.86665,1.86724,1.86665,1.86695,11470929.0
2008-11-06 17:29:00,1.8671,1.86887,1.8671,1.86868,8621406.0
2008-11-06 17:30:00,1.86881,1.86999,1.86881,1.86999,5446050.0
2008-11-06 17:31:00,1.87003,1.87083,1.87003,1.87083,5808521.0
2008-11-06 17:32:00,1.87073,1.87073,1.87015,1.87015,7799863.0
2008-11-06 17:33:00,1.87005,1.87005,1.86944,1.87004,3876533.0
2008-11-06 17:34:00,1.86998,1.87002,1.86938,1.86938,3949305.0
2008-11-06 17:35:00,1.86931,1.86931,1.86815,1.86815,5730090.0
2008-11-06 17:36:00,1.86841,1.86945,1.86841,1.86921,5623339.0
2008-11-06 17:37:00,1.86949,1.86974,1.86949,1.8695,11283210.0
2008-11-06 17:38:00,1.86968,1.87027,1.86968,1.87022,7774682.0
2008-11-06 17:39:00,1.87044,1.87131,1.87044,1.87131,4215869.0
2008-11-06 17:40:00,1.87128,1.87148,1.87125,1.87138,6703016.0
2008-11-06 17:41:00,1.87166,1.8721,1.87166,1.8721,8720392.0
2008-11-06 17:42:00,1.87223,1.87322,1.87223,1.87322,9266509.0
2008-11-06 17:43:00,1.87337,1.8744,1.87337,1.87373,10245823.0
2008-11-06 17:44:00,1.87328,1.87336,1.87213,1.87213,8220509.0
2008-11-06 17:45:00,1.87192,1.87192,1.87089,1.87089,7249407.0
2008-11-06 17:46:00,1.87075,1.87075,1.87019,1.87019,6065526.0
2008-11-06 17:47:00,1.87021,1.87135,1.87009,1.87135,2411958.0
2008-11-06 17:48:00,1.8715,1.87164,1.87016,1.87153,4308127.0
2008-11-06 17:49:00,1.87172,1.87179,1.8717,1.87179,4964745.0
2008-11-06 17:50:00,1.87196,1.87244,1.87196,1.87244,6047144.0
2008-11-06 17:51:00,1.87235,1.87235,1.87132,1.87189,6490421.0
2008-11-06 17:52:00,1.87189,1.87189,1.87075,1.87075,19900423.0
2008-11-06 17:53:00,1.87066,1.87066,1.86958,1.86958,2291388.0
2008-11-06 17:54:00,1.86916,1.86916,1.86852,1.86896,12448313.0
2008-11-06 17:55:00,1.86916,1.87023,1.86916,1.87023,7839663.0
2008-11-06 17:56:00,1.87034,1.87148,1.87034,1.87148,2402166.0
2008-11-06 17:57:00,1.87142,1.87142,1.87079,1.87089,7336364.0
2008-11-06 17:58:00,1.87092,1.87204,1.87092,1.87204,5839378.0
2008-11-06 17:59:00,1.87239,1.87326,1.87239,1.8731,3649072.0
2008-11-06 18:00:00,1.87289,1.87289,1.87049,1.87049,12550713.0
2008-11-06 18:01:00,1.87049,1.87062,1.87034,1.87034,7322255.0
2008-11-06 18:02:00,1.87026,1.87048,1.86971,1.86971,9597632.0
2008-11-06 18:03:00,1.86963,1.86963,1.86934,1.86934,3482962.0
2008-11-06 18:04:00,1.86929,1.86944,1.86913,1.86913,9506438.0
2008-11-06 18:05:00,1.86901,1.86901,1.86712,1.86712,8606957.0
2008-11-06 18:06:00,1.86703,1.86764,1.86703,1.86764,5232148.0
2008-11-06 18:07:00,1.86773,1.86773,1.86713,1.86713,10725566.0
2008-11-06 18:08:00,1.8671,1.8675,1.86682,1.86682,11114251.0
2008-11-06 18:09:00,1.86677,1.86827,1.86677,1.86809,17194897.0
2008-11-06 18:10:00,1.86822,1.86927,1.86822,1.86927,10072600.0
2008-11-06 18:11:00,1.86926,1.87008,1.86881,1.86881,6203821.0
2008-11-06 18:12:00,1.86826,1.86826,1.86766,1.8677,4101306.0
2008-11-06 18:13:00,1.86748,1.8676,1.86737,1.86754,4738412.0
2008-11-06 18:14:00,1.86726,1.86726,1.86642,1.86642,7507610.0
2008-11-06 18:15:00,1.86625,1.86625,1.86465,1.86465,9723794.0
2008-11-06 18:16:00,1.86436,1.86436,1.86287,1.86287,3499846.0
2008-11-06 18:17:00,1.86297,1.86373,1.86297,1.86373,4263748.0
2008-11-06 18:18:00,1.86352,1.86373,1.86301,1.86301,3464485.0
2008-11-06 18:19:00,1.86295,1.86308,1.86282,1.86282,9529987.0
2008-11-06 18:20:00,1.86295,1.86373,1.86295,1.86373,6866693.0
2008-11-06 18:21:00,1.86425,1.86425,1.8636,1.8642,12890982.0
2008-11-06 18:22:00,1.86428,1.8651,1.86428,1.86469,10939267.0
2008-11-06 18:23:00,1.8645,1.86503,1.86428,1.86503,9750449.0
2008-11-06 18:24:00,1.86507,1.86617,1.86507,1.86617,7837002.0
2008-11-06 18:25:00,1.86594,1.8666,1.86568,1.86637,4495224.0
2008-11-06 18:26:00,1.86679,1.86712,1.86679,1.86712,1879994.0
2008-11-06 18:27:00,1.8674,1.868,1.8674,1.868,12018226.0
2008-11-06 18:28:00,1.868,1.86843,1.86718,1.86718,17621213.0
2008-11-06 18:29:00,1.86672,1.86672,1.86612,1.86648,6588170.0
2008-11-06 18:30:00,1.86649,1.86662,1.8663,1.86662,6308118.0
2008-11-06 18:31:00,1.86669,1.86669,1.86489,1.86635,2641626.0
2008-11-06 18:32:00,1.86653,1.86672,1.86653,1.86667,3878057.0
2008-11-06 18:33:00,1.8666,1.86709,1.8666,1.86709,4364953.0
2008-11-06 18:34:00,1.86729,1.86764,1.86729,1.86763,14959250.0
2008-11-06 18:35:00,1.86773,1.86826,1.86773,1.86826,12312401.0
2008-11-06 18:36:00,1.86841,1.86871,1.86841,1.86871,2770951.0
2008-11-06 18:37:00,1.86887,1.86953,1.86887,1.86953,16053343.0
2008-11-06 18:38:00,1.86945,1.86997,1.86945,1.86997,10350714.0
2008-11-06 18:39:00,1.86999,1.87057,1.86999,1.87029,4145650.0
2008-11-06 18:40:00,1.87041,1.87065,1.86989,1.86989,1947343.0
2008-11-06 18:41:00,1.86964,1.86964,1.86885,1.86924,17824115.0
2008-11-06 18:42:00,1.86917,1.86917,1.86873,1.86886,18994585.0
2008-11-06 18:43:00,1.86888,1.86906,1.86854,1.86906,7032674.0
2008-11-06 18:44:00,1.86943,1.86982,1.86933,1.86933,2196252.0
2008-11-06 18:45:00,1.86908,1.86908,1.86874,1.86888,3209493.0
2008-11-06 18:46:00,1.86907,1.86949,1.86907,1.86924,4663989.0
2008-11-06 18:47:00,1.86905,1.86933,1.86875,1.86933,6125514.0
2008-11-06 18:48:00,1.86953,1.86973,1.8692,1.8692,9305127.0
2008-11-06 18:49:00,1.86918,1.86947,1.86918,1.86947,4628680.0
2008-11-06 18:50:00,1.86952,1.86989,1.8695,1.86989,15871140.0
2008-11-06 18:51:00,1.86989,1.87011,1.86981,1.86981,15294283.0
2008-11-06 18:52:00,1.86985,1.86985,1.86923,1.86923,10916177.0
2008-11-06 18:53:00,1.86914,1.86914,1.86845,1.86845,3233567.0
2008-11-06 18:54:00,1.86848,1.86903,1.86848,1.8688,11779648.0
2008-11-06 18:55:00,1.86851,1.86851,1.86786,1.86803,3746977.0
2008-11-06 18:56:00,1.86808,1.86824,1.86799,1.86799,5047344.0
2008-11-06 18:57:00,1.8679,1.8679,1.86759,1.86783,9243742.0
2008-11-06 18:58:00,1.86821,1.86881,1.86821,1.86881,3757072.0
2008-11-06 18:59:00,1.86849,1.86849,1.86796,1.86796,6314289.0
2008-11-06 19:00:00,1.86786,1.86786,1.86746,1.86746,16147482.0
2008-11-06 19:01:00,1.86738,1.86738,1.86672,1.86672,6019083.0
2008-11-06 19:02:00,1.86661,1.86661,1.86613,1.86613,13784674.0
2008-11-06 19:03:00,1.86602,1.86602,1.86542,1.86585,4022186.0
2008-11-06 19:04:00,1.86584,1.86584,1.8655,1.86554,13098639.0
2008-11-06 19:05:00,1.86562,1.86585,1.86545,1.86545,8284336.0
2008-11-06 19:06:00,1.86513,1.86513,1.86424,1.86424,11801177.0
2008-11-06 19:07:00,1.86412,1.86521,1.86367,1.86521,7330830.0
2008-11-06 19:08:00,1.8656,1.86682,1.8656,1.86682,12934553.0
2008-11-06 19:09:00,1.86684,1.86719,1.86641,1.86719,7242247.0
2008-11-06 19:10:00,1.86745,1.86772,1.86745,1.86767,6168968.0
2008-11-06 19:11:00,1.86758,1.86758,1.86737,1.86746,5202764.0
2008-11-06 19:12:00,1.86767,1.86921,1.86734,1.86881,20113430.0
2008-11-06 19:13:00,1.86883,1.86901,1.86883,1.86887,3465236.0
2008-11-06 19:14:00,1.86878,1.86878,1.86757,1.86771,6386281.0
2008-11-06 19:15:00,1.86766,1.86783,1.86732,1.86732,8334108.0
2008-11-06 19:16:00,1.86728,1.86728,1.86676,1.86681,16615563.0
2008-11-06 19:17:00,1.86673,1.86673,1.86654,1.86659,7673615.0
2008-11-06 19:18:00,1.8667,1.86679,1.86648,1.86648,20477303.0
2008-11-06 19:19:00,1.86647,1.86651,1.86623,1.86623,6677854.0
2008-11-06 19:20:00,1.86595,1.86613,1.86583,1.86589,13201173.0
2008-11-06 19:21:00,1.86586,1.86593,1.86569,1.86576,4890810.0
2008-11-06 19:22:00,1.86577,1.86587,1.86571,1.86587,15491787.0
2008-11-06 19:23:00,1.86605,1.86658,1.86579,1.86658,11206824.0
2008-11-06 19:24:00,1.8666,1.867,1.86656,1.867,21161615.0
2008-11-06 19:25:00,1.86709,1.86726,1.86709,1.86725,4225470.0
2008-11-06 19:26:00,1.86724,1.8676,1.86712,1.8676,4115604.0
2008-11-06 19:27:00,1.8676,1.86787,1.8676,1.86765,2121230.0
2008-11-06 19:28:00,1.86757,1.86757,1.8672,1.86745,3335850.0
2008-11-06 19:29:00,1.86733,1.86733,1.86689,1.86689,8312014.0
2008-11-06 19:30:00,1.8666,1.8666,1.86547,1.86547,6416315.0
2008-11-06 19:31:00,1.86515,1.86515,1.86448,1.8646,8667009.0
2008-11-06 19:32:00,1.86467,1.86555,1.86467,1.86555,11876822.0
2008-11-06 19:33:00,1.86589,1.86638,1.86589,1.86638,6928382.0
2008-11-06 19:34:00,1.86637,1.86686,1.86637,1.86686,5379649.0
2008-11-06 19:35:00,1.86699,1.8674,1.86699,1.8674,7351737.0
2008-11-06 19:36:00,1.86755,1.86785,1.86755,1.86785,7650737.0
2008-11-06 19:37:00,1.86797,1.86848,1.86797,1.86848,2845204.0
2008-11-06 19:38:00,1.86889,1.86906,1.868,1.868,10271306.0
2008-11-06 19:39:00,1.86808,1.86841,1.86808,1.86841,12861554.0
2008-11-06 19:40:00,1.86845,1.86854,1.8683,1.86839,6637464.0
2008-11-06 19:41:00,1.86843,1.86891,1.86823,1.86891,3687456.0
2008-11-06 19:42:00,1.86911,1.86944,1.86896,1.86944,7066503.0
2008-11-06 19:43:00,1.86949,1.86949,1.86924,1.86927,5450918.0
2008-11-06 19:44:00,1.86957,1.87042,1.86957,1.87042,7143826.0
2008-11-06 19:45:00,1.87053,1.87107,1.87053,1.87107,3205749.0
2008-11-06 19:46:00,1.87129,1.87198,1.87129,1.87198,12535967.0
2008-11-06 19:47:00,1.87205,1.87221,1.8717,1.87221,8486340.0
2008-11-06 19:48:00,1.87239,1.87314,1.87239,1.87298,6779347.0
2008-11-06 19:49:00,1.87308,1.87347,1.87302,1.87347,10543322.0
2008-11-06 19:50:00,1.8734,1.8734,1.87239,1.87239,9807165.0
2008-11-06 19:51:00,1.87206,1.87227,1.87195,1.87227,16209480.0
2008-11-06 19:52:00,1.87242,1.87252,1.87238,1.8725,7166403.0
2008-11-06 19:53:00,1.87265,1.87272,1.87196,1.87196,6857023.0
2008-11-06 19:54:00,1.87207,1.87234,1.87207,1.87234,10095288.0
2008-11-06 19:55:00,1.87201,1.87205,1.87165,1.87165,3174052.0
2008-11-06 19:56:00,1.87165,1.87232,1.87165,1.87232,3636937.0
2008-11-06 19:57:00,1.87226,1.87269,1.87226,1.87269,11855700.0
2008-11-06 19:58:00,1.87271,1.87328,1.87271,1.87328,12533540.0
2008-11-06 19:59:00,1.87359,1.87426,1.87359,1.87426,7034714.0
2008-11-06 20:00:00,1.87422,1.87422,1.87326,1.87326,4009542.0
2008-11-06 20:01:00,1.87328,1.87497,1.87328,1.87497,8262948.0
2008-11-06 20:02:00,1.87477,1.87518,1.87477,1.87518,7615753.0
2008-11-06 20:03:00,1.87522,1.87529,1.87515,1.87522,3677402.0
2008-11-06 20:04:00,1.87516,1.87516,1.87462,1.87464,5962773.0
2008-11-06 20:05:00,1.87467,1.8748,1.87464,1.87464,8682401.0
2008-11-06 20:06:00,1.87426,1.87444,1.87381,1.87444,13777060.0
2008-11-06 20:07:00,1.8747,1.87499,1.87443,1.87443,8182217.0
2008-11-06 20:08:00,1.87441,1.87448,1.87395,1.87436,15152814.0
2008-11-06 20:09:00,1.87469,1.87489,1.87465,1.87465,6903297.0
2008-11-06 20:10:00,1.87431,1.87431,1.87241,1.87311,8451813.0
2008-11-06 20:11:00,1.8729,1.87334,1.87243,1.87263,15743410.0
2008-11-06 20:12:00,1.87257,1.87257,1.87215,1.87225,11991781.0
2008-11-06 20:13:00,1.87238,1.87321,1.87238,1.87321,16909540.0
2008-11-06 20:14:00,1.87317,1.87332,1.87266,1.87266,6257199.0
2008-11-06 20:15:00,1.87233,1.87233,1.87143,1.87143,10065444.0
2008-11-06 20:16:00,1.87137,1.87156,1.87125,1.87156,9512583.0
2008-11-06 20:17:00,1.87179,1.87244,1.87179,1.87244,16524712.0
2008-11-06 20:18:00,1.87239,1.87255,1.87207,1.87255,8103986.0
2008-11-06 20:19:00,1.87274,1.87304,1.87274,1.87304,11527988.0
2008-11-06 20:20:00,1.87343,1.87429,1.87343,1.87429,3274622.0
2008-11-06 20:21:00,1.87443,1.87443,1.87385,1.87385,3640074.0
2008-11-06 20:22:00,1.87366,1.87369,1.87326,1.8733,6119658.0
2008-11-06 20:23:00,1.87325,1.87331,1.87266,1.87266,6534683.0
2008-11-06 20:24:00,1.87243,1.87243,1.87202,1.87202,4819936.0
2008-11-06 20:25:00,1.87203,1.87211,1.87191,1.87191,4537080.0
2008-11-06 20:26:00,1.87195,1.87234,1.87195,1.87234,5763163.0
2008-11-06 20:27:00,1.8722,1.8722,1.8716,1.8716,4322349.0
2008-11-06 20:28:00,1.87169,1.87187,1.87146,1.87146,4752342.0
2008-11-06 20:29:00,1.87115,1.87121,1.87104,1.87119,3840117.0
2008-11-06 20:30:00,1.87153,1.87186,1.87152,1.8716,5896644.0
2008-11-06 20:31:00,1.87167,1.87167,1.87116,1.87129,3145163.0
2008-11-06 20:32:00,1.87112,1.87112,1.8707,1.87094,5434660.0
2008-11-06 20:33:00,1.871,1.871,1.87015,1.87015,7980329.0
2008-11-06 20:34:00,1.87009,1.87127,1.87009,1.87127,7415840.0
2008-11-06 20:35:00,1.87151,1.87288,1.87151,1.87278,3262058.0
2008-11-06 20:36:00,1.87264,1.87264,1.87216,1.87216,1340680.0
2008-11-06 20:37:00,1.87222,1.87295,1.87222,1.87295,4288717.0
2008-11-06 20:38:00,1.87327,1.87374,1.8732,1.87374,11565116.0
2008-11-06 20:39:00,1.87375,1.87375,1.87301,1.8733,8313712.0
2008-11-06 20:40:00,1.87325,1.87325,1.87257,1.87257,20829424.0
2008-11-06 20:41:00,1.87254,1.87257,1.87242,1.87245,3063543.0
2008-11-06 20:42:00,1.8723,1.8723,1.87169,1.87169,12892740.0
2008-11-06 20:43:00,1.8716,1.8716,1.87109,1.87151,4678792.0
2008-11-06 20:44:00,1.87148,1.87148,1.87128,1.87128,8877433.0
2008-11-06 20:45:00,1.8711,1.8711,1.87068,1.87074,4211210.0
2008-11-06 20:46:00,1.87065,1.87065,1.86939,1.86939,30494051.0
2008-11-06 20:47:00,1.86923,1.86923,1.86901,1.86902,956242.0
2008-11-06 20:48:00,1.86922,1.86997,1.86922,1.86997,3584972.0
2008-11-06 20:49:00,1.86985,1.86985,1.86934,1.86934,5603737.0
2008-11-06 20:50:00,1.86927,1.86936,1.86922,1.86936,8740285.0
2008-11-06 20:51:00,1.86941,1.86988,1.86939,1.86988,12113495.0
2008-11-06 20:52:00,1.86999,1.87001,1.86928,1.86972,4916807.0
2008-11-06 20:53:00,1.86969,1.86969,1.86924,1.86924,9531725.0
2008-11-06 20:54:00,1.86906,1.87,1.86906,1.87,10328513.0
2008-11-06 20:55:00,1.8703,1.87088,1.8703,1.87088,5461440.0
2008-11-06 20:56:00,1.87054,1.87055,1.86957,1.86957,4059776.0
2008-11-06 20:57:00,1.86944,1.86944,1.86919,1.86939,20861897.0
2008-11-06 20:58:00,1.86941,1.86954,1.86929,1.86954,5218461.0
2008-11-06 20:59:00,1.86958,1.86962,1.86933,1.86933,8517758.0
2008-11-06 21:00:00,1.8689,1.8689,1.86827,1.86827,7185062.0
2008-11-06 21:01:00,1.86783,1.86783,1.8659,1.8669,16328271.0
2008-11-06 21:02:00,1.86685,1.86685,1.86595,1.86633,6085515.0
2008-11-06 21:03:00,1.86642,1.86684,1.86642,1.86684,4507990.0
2008-11-06 21:04:00,1.86692,1.86735,1.86692,1.86735,16399294.0
2008-11-06 21:05:00,1.8675,1.86818,1.8675,1.86818,14715035.0
2008-11-06 21:06:00,1.86821,1.86869,1.86821,1.86869,5456698.0
2008-11-06 21:07:00,1.86873,1.86915,1.86873,1.86915,8684005.0
2008-11-06 21:08:00,1.86958,1.86958,1.86942,1.86958,13991954.0
2008-11-06 21:09:00,1.86949,1.86949,1.86925,1.86925,5152729.0
2008-11-06 21:10:00,1.86923,1.86923,1.86896,1.86896,4096074.0
2008-11-06 21:11:00,1.86889,1.86895,1.86879,1.86879,16745394.0
2008-11-06 21:12:00,1.86837,1.86837,1.86743,1.86748,2544905.0
2008-11-06 21:13:00,1.86715,1.86715,1.86628,1.8666,7191448.0
2008-11-06 21:14:00,1.86686,1.86886,1.86686,1.86886,6456789.0
2008-11-06 21:15:00,1.86905,1.86919,1.86883,1.8689,8914913.0
2008-11-06 21:16:00,1.86895,1.87079,1.86895,1.87079,4195746.0
2008-11-06 21:17:00,1.87064,1.87064,1.87011,1.87018,5511748.0
2008-11-06 21:18:00,1.86999,1.87035,1.86983,1.87035,10125314.0
2008-11-06 21:19:00,1.8707,1.87145,1.8707,1.8711,14793720.0
2008-11-06 21:20:00,1.87104,1.87104,1.87029,1.87029,52407331.0
2008-11-06 21:21:00,1.87003,1.87003,1.86952,1.86986,11238080.0
2008-11-06 21:22:00,1.87016,1.87138,1.87016,1.87114,13330349.0
2008-11-06 21:23:00,1.87089,1.87089,1.87062,1.87065,4865688.0
2008-11-06 21:24:00,1.87023,1.87042,1.87016,1.87025,1419802.0
2008-11-06 21:25:00,1.87015,1.87015,1.86972,1.86988,11746490.0
2008-11-06 21:26:00,1.86951,1.86951,1.86871,1.86871,47594531.0
2008-11-06 21:27:00,1.86855,1.86855,1.86822,1.86843,6913633.0
2008-11-06 21:28:00,1.86866,1.86981,1.86866,1.86981,10617284.0
2008-11-06 21:29:00,1.86986,1.86986,1.86967,1.8698,4475238.0
2008-11-06 21:30:00,1.87012,1.87075,1.87012,1.87075,13390465.0
2008-11-06 21:31:00,1.87064,1.87064,1.87045,1.87053,6195484.0
2008-11-06 21:32:00,1.87061,1.87081,1.87051,1.87081,6049874.0
2008-11-06 21:33:00,1.87077,1.87077,1.86935,1.86935,7723777.0
2008-11-06 21:34:00,1.86906,1.86912,1.86904,1.86905,4531078.0
2008-11-06 21:35:00,1.86918,1.86923,1.86913,1.8692,3400021.0
2008-11-06 21:36:00,1.86913,1.86939,1.86913,1.86939,38907852.0
2008-11-06 21:37:00,1.86973,1.8708,1.86973,1.8708,5422797.0
2008-11-06 21:38:00,1.87079,1.87105,1.87075,1.87098,11778818.0
2008-11-06 21:39:00,1.871,1.87199,1.871,1.87199,6803388.0
2008-11-06 21:40:00,1.87202,1.87202,1.87125,1.87125,5086146.0
2008-11-06 21:41:00,1.87101,1.87112,1.87069,1.87069,6532930.0
2008-11-06 21:42:00,1.8706,1.87159,1.8706,1.87159,3400314.0
2008-11-06 21:43:00,1.87161,1.87223,1.87161,1.87171,4007625.0
2008-11-06 21:44:00,1.87154,1.87242,1.87154,1.87242,13279919.0
2008-11-06 21:45:00,1.87278,1.87407,1.87278,1.87391,10094328.0
2008-11-06 21:46:00,1.87425,1.87496,1.87425,1.87476,7483268.0
2008-11-06 21:47:00,1.87477,1.87483,1.87472,1.87473,4408501.0
2008-11-06 21:48:00,1.87457,1.87457,1.87407,1.87407,16844986.0
2008-11-06 21:49:00,1.87411,1.87418,1.87376,1.87376,3066840.0
2008-11-06 21:50:00,1.87381,1.87381,1.87248,1.87258,6587748.0
2008-11-06 21:51:00,1.87263,1.87312,1.87263,1.87311,2271755.0
2008-11-06 21:52:00,1.87292,1.87292,1.8721,1.8721,20722510.0
2008-11-06 21:53:00,1.87205,1.87228,1.87201,1.87201,1843804.0
2008-11-06 21:54:00,1.87201,1.8721,1.87144,1.87144,1175447.0
2008-11-06 21:55:00,1.87119,1.87136,1.87094,1.87096,956719.0
2008-11-06 21:56:00,1.87109,1.87213,1.87109,1.87213,3455535.0
2008-11-06 21:57:00,1.87237,1.87374,1.87237,1.87363,4955005.0
2008-11-06 21:58:00,1.87333,1.87333,1.87201,1.87201,10320203.0
2008-11-06 21:59:00,1.87174,1.87174,1.87149,1.87161,4059171.0
2008-11-06 22:00:00,1.87153,1.87153,1.87111,1.87126,18829909.0
2008-11-06 22:01:00,1.87138,1.87176,1.87135,1.87176,5230988.0
2008-11-06 22:02:00,1.87193,1.87221,1.87193,1.87215,6707743.0
2008-11-06 22:03:00,1.87223,1.8725,1.87223,1.87241,4298164.0
2008-11-06 22:04:00,1.8725,1.87252,1.87194,1.87194,2002989.0
2008-11-06 22:05:00,1.87168,1.87168,1.87121,1.87121,9099146.0
2008-11-06 22:06:00,1.87101,1.87119,1.87087,1.87087,9760315.0
2008-11-06 22:07:00,1.87072,1.87072,1.87044,1.87044,27737387.0
2008-11-06 22:08:00,1.87048,1.87126,1.87048,1.87117,45153802.0
2008-11-06 22:09:00,1.87125,1.87184,1.87125,1.87184,19198852.0
2008-11-06 22:10:00,1.87192,1.87217,1.87192,1.87211,10811346.0
2008-11-06 22:11:00,1.87218,1.87244,1.87201,1.87201,7450697.0
2008-11-06 22:12:00,1.8719,1.8719,1.87145,1.87145,9682320.0
2008-11-06 22:13:00,1.87146,1.87158,1.87146,1.87158,6543205.0
2008-11-06 22:14:00,1.87169,1.87194,1.87166,1.87182,13559810.0
2008-11-06 22:15:00,1.87168,1.87174,1.87157,1.87174,6540953.0
2008-11-06 22:16:00,1.87169,1.87169,1.87138,1.87138,12248902.0
2008-11-06 22:17:00,1.87129,1.87143,1.87097,1.87097,9948350.0
2008-11-06 22:18:00,1.87069,1.87072,1.87044,1.87052,10709521.0
2008-11-06 22:19:00,1.87038,1.87038,1.86991,1.86991,7718598.0
2008-11-06 22:20:00,1.86985,1.86987,1.86975,1.86975,8878422.0
2008-11-06 22:21:00,1.86993,1.87024,1.86987,1.87024,11726870.0
2008-11-06 22:22:00,1.87041,1.87051,1.87004,1.87004,19368814.0
2008-11-06 22:23:00,1.8705,1.87077,1.8705,1.87077,4271620.0
2008-11-06 22:24:00,1.87079,1.87089,1.87071,1.87089,4011299.0
2008-11-06 22:25:00,1.87088,1.87099,1.87081,1.87081,4391967.0
2008-11-06 22:26:00,1.87085,1.87089,1.87063,1.87089,5089897.0
2008-11-06 22:27:00,1.8708,1.8708,1.8706,1.8706,14756485.0
2008-11-06 22:28:00,1.8705,1.8705,1.87007,1.87007,5221640.0
2008-11-06 22:29:00,1.86968,1.86968,1.8692,1.8692,1593847.0
2008-11-06 22:30:00,1.869,1.869,1.86806,1.86806,6027415.0
2008-11-06 22:31:00,1.86781,1.86781,1.86668,1.86668,14498086.0
2008-11-06 22:32:00,1.86653,1.86653,1.86546,1.86546,3274932.0
2008-11-06 22:33:00,1.86536,1.86536,1.86436,1.86436,8726750.0
2008-11-06 22:34:00,1.86426,1.86427,1.86366,1.86381,5122461.0
2008-11-06 22:35:00,1.86401,1.86449,1.86401,1.86445,11287013.0
2008-11-06 22:36:00,1.86441,1.86441,1.86404,1.86428,6637986.0
2008-11-06 22:37:00,1.86437,1.86484,1.86437,1.86484,10326133.0
2008-11-06 22:38:00,1.86476,1.86476,1.86428,1.86428,14840414.0
2008-11-06 22:39:00,1.8641,1.86411,1.86388,1.86411,4946547.0
2008-11-06 22:40:00,1.86394,1.86399,1.86374,1.86379,8276849.0
2008-11-06 22:41:00,1.86382,1.86386,1.86345,1.86345,12041625.0
2008-11-06 22:42:00,1.86327,1.86383,1.86322,1.86383,15192970.0
2008-11-06 22:43:00,1.86417,1.86476,1.86417,1.86457,8708008.0
2008-11-06 22:44:00,1.86493,1.86525,1.86477,1.86477,12374350.0
2008-11-06 22:45:00,1.86477,1.86609,1.86477,1.86601,4980145.0
2008-11-06 22:46:00,1.86588,1.86588,1.86541,1.86543,8314290.0
2008-11-06 22:47:00,1.86547,1.86576,1.86528,1.86576,3076119.0
2008-11-06 22:48:00,1.86592,1.86612,1.86588,1.86605,1882373.0
2008-11-06 22:49:00,1.86616,1.86652,1.86616,1.86652,18027847.0
2008-11-06 22:50:00,1.8665,1.8665,1.86628,1.86628,7644666.0
2008-11-06 22:51:00,1.86649,1.86664,1.86644,1.86644,7435013.0
2008-11-06 22:52:00,1.86606,1.86644,1.86606,1.8664,5635959.0
2008-11-06 22:53:00,1.86638,1.86638,1.866,1.86606,9330545.0
2008-11-06 22:54:00,1.8659,1.86597,1.86572,1.86597,10377118.0
2008-11-06 22:55:00,1.86589,1.86599,1.86553,1.86553,16615542.0
2008-11-06 22:56:00,1.86541,1.86571,1.86541,1.86562,31201386.0
2008-11-06 22:57:00,1.86554,1.86569,1.86514,1.86564,17242779.0
2008-11-06 22:58:00,1.86598,1.86598,1.8647,1.8647,3700508.0
2008-11-06 22:59:00,1.86459,1.8647,1.86407,1.86407,5023650.0
2008-11-06 23:00:00,1.86408,1.86408,1.86345,1.86345,5646981.0
2008-11-06 23:01:00,1.86336,1.86336,1.86283,1.86283,13091791.0
2008-11-06 23:02:00,1.86288,1.86288,1.86235,1.86249,4580220.0
2008-11-06 23:03:00,1.86236,1.86236,1.86131,1.86131,6038096.0
2008-11-06 23:04:00,1.86155,1.86218,1.86123,1.86218,27468884.0
2008-11-06 23:05:00,1.86228,1.86263,1.86228,1.86263,3166356.0
2008-11-06 23:06:00,1.86272,1.86311,1.86266,1.86266,7180973.0
2008-11-06 23:07:00,1.86285,1.86365,1.86285,1.86365,13923496.0
2008-11-06 23:08:00,1.86383,1.86411,1.86383,1.86398,8327755.0
2008-11-06 23:09:00,1.86382,1.86409,1.86382,1.86401,6602555.0
2008-11-06 23:10:00,1.86417,1.86589,1.86417,1.86589,21169916.0
2008-11-06 23:11:00,1.86641,1.86641,1.8658,1.8658,6094756.0
2008-11-06 23:12:00,1.86563,1.86563,1.86545,1.86545,4339542.0
2008-11-06 23:13:00,1.86542,1.86542,1.86516,1.86519,10440028.0
2008-11-06 23:14:00,1.86518,1.86528,1.86509,1.86528,13063546.0
2008-11-06 23:15:00,1.86534,1.86534,1.86439,1.86439,10149778.0
2008-11-06 23:16:00,1.86432,1.86432,1.86365,1.86365,21764777.0
2008-11-06 23:17:00,1.86323,1.86323,1.8618,1.8618,6156865.0
2008-11-06 23:18:00,1.86174,1.86191,1.86174,1.86182,2862460.0
2008-11-06 23:19:00,1.86172,1.86186,1.86172,1.86183,9855434.0
2008-11-06 23:20:00,1.86175,1.86178,1.86168,1.86168,8616126.0
2008-11-06 23:21:00,1.86171,1.86171,1.86049,1.86094,5817549.0
2008-11-06 23:22:00,1.8609,1.8609,1.85805,1.85805,11049737.0
2008-11-06 23:23:00,1.85766,1.85839,1.85747,1.85839,5158796.0
2008-11-06 23:24:00,1.85883,1.85947,1.85883,1.85947,25055823.0
2008-11-06 23:25:00,1.85982,1.86014,1.85982,1.85992,3480210.0
2008-11-06 23:26:00,1.85997,1.86049,1.85997,1.86007,5033846.0
2008-11-06 23:27:00,1.86011,1.86013,1.85988,1.86002,12571925.0
2008-11-06 23:28:00,1.8602,1.86057,1.86016,1.86057,2464746.0
2008-11-06 23:29:00,1.86071,1.86088,1.86071,1.86084,4855155.0
2008-11-06 23:30:00,1.86073,1.86107,1.86073,1.86107,5332299.0
2008-11-06 23:31:00,1.861,1.8614,1.861,1.86133,11579830.0
2008-11-06 23:32:00,1.86125,1.86231,1.86125,1.86231,4728048.0
2008-11-06 23:33:00,1.86262,1.86322,1.86262,1.86316,5003191.0
2008-11-06 23:34:00,1.86331,1.86383,1.86321,1.86383,4980599.0
2008-11-06 23:35:00,1.86394,1.86441,1.8637,1.86441,2176458.0
2008-11-06 23:36:00,1.86494,1.86555,1.86494,1.86555,4036309.0
2008-11-06 23:37:00,1.86539,1.86542,1.86517,1.86518,21182552.0
2008-11-06 23:38:00,1.86522,1.86538,1.86485,1.86538,13639539.0
2008-11-06 23:39:00,1.86547,1.86631,1.86547,1.86631,4230022.0
2008-11-06 23:40:00,1.86648,1.86705,1.86648,1.86705,8997345.0
2008-11-06 23:41:00,1.86718,1.86795,1.86718,1.86795,7240262.0
2008-11-06 23:42:00,1.86828,1.86869,1.86828,1.86862,5326600.0
2008-11-06 23:43:00,1.86878,1.8692,1.86878,1.86885,12720712.0
2008-11-06 23:44:00,1.86885,1.8691,1.86852,1.8689,10687125.0
2008-11-06 23:45:00,1.86893,1.86953,1.86877,1.86953,4253493.0
2008-11-06 23:46:00,1.86968,1.86996,1.86968,1.86989,10444467.0
2008-11-06 23:47:00,1.87,1.87,1.86969,1.86991,22499152.0
2008-11-06 23:48:00,1.87,1.87001,1.86954,1.86954,6501047.0
2008-11-06 23:49:00,1.8694,1.86949,1.86926,1.86943,5287642.0
2008-11-06 23:50:00,1.86932,1.86939,1.86917,1.86917,5136526.0
2008-11-06 23:51:00,1.86924,1.8701,1.86924,1.8701,6857923.0
2008-11-06 23:52:00,1.87024,1.87046,1.86943,1.86943,7892315.0
2008-11-06 23:53:00,1.86928,1.87,1.86928,1.87,3015004.0
2008-11-06 23:54:00,1.87004,1.87009,1.8698,1.8698,7164428.0
2008-11-06 23:55:00,1.8696,1.86969,1.86949,1.86949,4618272.0
2008-11-06 23:56:00,1.86977,1.87051,1.86977,1.87051,7031201.0
2008-11-06 23:57:00,1.87049,1.87049,1.87014,1.87026,6627788.0
2008-11-06 23:58:00,1.87033,1.87056,1.87028,1.87056,3310501.0
2008-11-06 23:59:00,1.87049,1.8706,1.8704,1.87042,12381395.0
2008-11-07 00:00:00,1.87034,1.87034,1.87002,1.87027,16840908.0
2008-11-07 00:01:00,1.87059,1.87097,1.87058,1.87097,4894259.0
2008-11-07 00:02:00,1.87101,1.87101,1.87082,1.87096,9753130.0
2008-11-07 00:03:00,1.87104,1.87141,1.87096,1.87141,5072001.0
2008-11-07 00:04:00,1.87113,1.87113,1.87014,1.87014,9606875.0
2008-11-07 00:05:00,1.86983,1.86983,1.86912,1.86941,3918010.0
2008-11-07 00:06:00,1.86944,1.86986,1.86935,1.86935,6718733.0
2008-11-07 00:07:00,1.86918,1.86918,1.86902,1.86916,3712935.0
2008-11-07 00:08:00,1.86916,1.86926,1.86893,1.86926,11005285.0
2008-11-07 00:09:00,1.8695,1.87008,1.8695,1.86998,9715261.0
2008-11-07 00:10:00,1.86987,1.86987,1.86936,1.86936,3814998.0
2008-11-07 00:11:00,1.86934,1.86945,1.86934,1.86935,11929451.0
2008-11-07 00:12:00,1.86943,1.87015,1.86943,1.87015,9994051.0
2008-11-07 00:13:00,1.87033,1.87034,1.86993,1.87027,2888375.0
2008-11-07 00:14:00,1.87021,1.87048,1.87018,1.87048,8371395.0
2008-11-07 00:15:00,1.87037,1.87037,1.86955,1.86955,5905645.0
2008-11-07 00:16:00,1.8694,1.86955,1.8694,1.8695,8093027.0
2008-11-07 00:17:00,1.86963,1.86977,1.86954,1.86955,5251830.0
2008-11-07 00:18:00,1.86922,1.86949,1.86922,1.86923,15032436.0
2008-11-07 00:19:00,1.86929,1.8695,1.86929,1.8695,4519786.0
2008-11-07 00:20:00,1.86992,1.87107,1.86992,1.87107,9130946.0
2008-11-07 00:21:00,1.87163,1.87204,1.87163,1.87187,6357028.0
2008-11-07 00:22:00,1.87166,1.87197,1.87166,1.87194,8485346.0
2008-11-07 00:23:00,1.872,1.87221,1.87194,1.87194,12629986.0
2008-11-07 00:24:00,1.87143,1.87147,1.87121,1.87121,6911961.0
2008-11-07 00:25:00,1.87124,1.8713,1.8712,1.87124,5000879.0
2008-11-07 00:26:00,1.87116,1.87116,1.87088,1.87093,4812955.0
2008-11-07 00:27:00,1.8707,1.87139,1.8707,1.87139,11642479.0
2008-11-07 00:28:00,1.8716,1.87171,1.87095,1.87095,6359244.0
2008-11-07 00:29:00,1.87095,1.87104,1.87088,1.87104,8442675.0
2008-11-07 00:30:00,1.87103,1.87131,1.87098,1.87131,6078396.0
2008-11-07 00:31:00,1.8715,1.87217,1.8715,1.87217,8544801.0
2008-11-07 00:32:00,1.87206,1.87206,1.8709,1.8709,11838108.0
2008-11-07 00:33:00,1.87076,1.87079,1.87069,1.87069,4222679.0
2008-11-07 00:34:00,1.87065,1.87065,1.87052,1.87052,8054270.0
2008-11-07 00:35:00,1.87047,1.87047,1.86788,1.86788,10220643.0
2008-11-07 00:36:00,1.86755,1.86755,1.86681,1.86708,11037786.0
2008-11-07 00:37:00,1.86725,1.86776,1.86715,1.86715,1988284.0
2008-11-07 00:38:00,1.86704,1.86704,1.86584,1.86584,5624217.0
2008-11-07 00:39:00,1.86607,1.86622,1.86588,1.86602,6530416.0
2008-11-07 00:40:00,1.86594,1.86594,1.86557,1.86576,2395552.0
2008-11-07 00:41:00,1.86591,1.86654,1.86591,1.86599,12545517.0
2008-11-07 00:42:00,1.86602,1.86633,1.86602,1.86628,17554107.0
2008-11-07 00:43:00,1.8664,1.86661,1.86606,1.86606,4071613.0
2008-11-07 00:44:00,1.86579,1.86579,1.86558,1.86558,5884025.0
2008-11-07 00:45:00,1.86564,1.86604,1.8656,1.86571,4289623.0
2008-11-07 00:46:00,1.86559,1.86562,1.86516,1.86559,21579000.0
2008-11-07 00:47:00,1.86555,1.86555,1.86483,1.86483,2282104.0
2008-11-07 00:48:00,1.86492,1.86503,1.86476,1.86503,2858008.0
2008-11-07 00:49:00,1.86503,1.86503,1.8635,1.86491,8628802.0
2008-11-07 00:50:00,1.86484,1.86544,1.86477,1.8653,10110396.0
2008-11-07 00:51:00,1.86526,1.86537,1.86515,1.86537,15477887.0
2008-11-07 00:52:00,1.8653,1.8653,1.8651,1.86514,4231223.0
2008-11-07 00:53:00,1.86514,1.86514,1.86494,1.86494,2987813.0
2008-11-07 00:54:00,1.86492,1.86497,1.86492,1.86494,9450559.0
2008-11-07 00:55:00,1.8647,1.86473,1.8638,1.8638,5929325.0
2008-11-07 00:56:00,1.86345,1.86345,1.86281,1.86281,9494801.0
2008-11-07 00:57:00,1.86285,1.86298,1.86283,1.86283,10204451.0
2008-11-07 00:58:00,1.8628,1.86285,1.8624,1.8624,12404651.0
2008-11-07 00:59:00,1.86239,1.86293,1.86226,1.86293,13154815.0
2008-11-07 01:00:00,1.86318,1.86339,1.86318,1.86339,9383462.0
2008-11-07 01:01:00,1.86354,1.86366,1.86354,1.86354,24256824.0
2008-11-07 01:02:00,1.8637,1.86405,1.8637,1.86405,11485573.0
2008-11-07 01:03:00,1.86414,1.86438,1.86405,1.86438,8773020.0
2008-11-07 01:04:00,1.86461,1.86552,1.86461,1.86552,6419373.0
2008-11-07 01:05:00,1.86541,1.86553,1.86541,1.86549,4005082.0
2008-11-07 01:06:00,1.86566,1.86616,1.86552,1.86616,6610485.0
2008-11-07 01:07:00,1.86633,1.86649,1.86625,1.8663,6589474.0
2008-11-07 01:08:00,1.86632,1.86639,1.86614,1.86614,5604213.0
2008-11-07 01:09:00,1.86626,1.86635,1.86615,1.86635,5341804.0
2008-11-07 01:10:00,1.86657,1.8669,1.86646,1.86646,12917503.0
2008-11-07 01:11:00,1.8663,1.86632,1.86598,1.86629,15274297.0
2008-11-07 01:12:00,1.86618,1.86618,1.86568,1.86568,1314408.0
2008-11-07 01:13:00,1.86557,1.86557,1.8652,1.8652,5680000.0
2008-11-07 01:14:00,1.8651,1.8651,1.86481,1.86499,6964073.0
2008-11-07 01:15:00,1.86499,1.86514,1.86453,1.86514,3956531.0
2008-11-07 01:16:00,1.86506,1.86527,1.86501,1.86501,9516027.0
2008-11-07 01:17:00,1.8654,1.8654,1.86508,1.86524,6960437.0
2008-11-07 01:18:00,1.86539,1.86614,1.86539,1.8661,3980321.0
2008-11-07 01:19:00,1.86612,1.86612,1.86603,1.86604,3064446.0
2008-11-07 01:20:00,1.86598,1.86599,1.86546,1.86546,5249605.0
2008-11-07 01:21:00,1.86517,1.86546,1.86511,1.86546,12576229.0
2008-11-07 01:22:00,1.86545,1.86559,1.86528,1.86528,12305183.0
2008-11-07 01:23:00,1.86507,1.86507,1.86488,1.86488,3637539.0
2008-11-07 01:24:00,1.865,1.86515,1.86465,1.86465,9458032.0
2008-11-07 01:25:00,1.86473,1.86488,1.86465,1.86466,7129481.0
2008-11-07 01:26:00,1.86465,1.86465,1.86437,1.86438,12049586.0
2008-11-07 01:27:00,1.86452,1.8649,1.86452,1.8649,7761245.0
2008-11-07 01:28:00,1.86505,1.86598,1.86505,1.86598,7120356.0
2008-11-07 01:29:00,1.86575,1.86575,1.86548,1.86549,12617491.0
2008-11-07 01:30:00,1.8654,1.86548,1.86528,1.86548,6827524.0
2008-11-07 01:31:00,1.86558,1.86574,1.86558,1.86566,15873942.0
2008-11-07 01:32:00,1.8656,1.8656,1.8653,1.8654,4636528.0
2008-11-07 01:33:00,1.86555,1.86586,1.86555,1.86586,11328607.0
2008-11-07 01:34:00,1.86586,1.86602,1.86586,1.86593,4254096.0
2008-11-07 01:35:00,1.86576,1.86597,1.86576,1.86597,6193004.0
2008-11-07 01:36:00,1.866,1.86617,1.86559,1.866,12263018.0
2008-11-07 01:37:00,1.86604,1.8664,1.86604,1.8664,8910580.0
2008-11-07 01:38:00,1.86635,1.86635,1.86627,1.86628,8863267.0
2008-11-07 01:39:00,1.86612,1.86658,1.86612,1.86651,4265883.0
2008-11-07 01:40:00,1.86636,1.86648,1.86621,1.86621,14864294.0
2008-11-07 01:41:00,1.866,1.866,1.86568,1.86568,2612483.0
2008-11-07 01:42:00,1.86565,1.86565,1.86535,1.86535,3530074.0
2008-11-07 01:43:00,1.86512,1.86512,1.8645,1.86455,18395643.0
2008-11-07 01:44:00,1.86461,1.86463,1.86453,1.86453,6050620.0
2008-11-07 01:45:00,1.86442,1.86442,1.86406,1.86406,1840774.0
2008-11-07 01:46:00,1.86396,1.86396,1.86353,1.86395,13675188.0
2008-11-07 01:47:00,1.86397,1.86408,1.86388,1.86395,5578206.0
2008-11-07 01:48:00,1.86413,1.86416,1.86395,1.86395,11659262.0
2008-11-07 01:49:00,1.86386,1.86402,1.86371,1.86402,5270494.0
2008-11-07 01:50:00,1.86417,1.86444,1.86409,1.86427,6655147.0
2008-11-07 01:51:00,1.8641,1.86426,1.86392,1.86426,7671325.0
2008-11-07 01:52:00,1.8642,1.86425,1.86402,1.86423,3300091.0
2008-11-07 01:53:00,1.86441,1.86463,1.86423,1.86463,5280678.0
2008-11-07 01:54:00,1.86477,1.86506,1.86477,1.86506,4201918.0
2008-11-07 01:55:00,1.86523,1.86531,1.86506,1.86516,7140396.0
2008-11-07 01:56:00,1.86534,1.86576,1.86522,1.86522,6035930.0
2008-11-07 01:57:00,1.86487,1.86487,1.86394,1.86394,3079152.0
2008-11-07 01:58:00,1.86415,1.86444,1.86415,1.86426,5534012.0
2008-11-07 01:59:00,1.86436,1.86471,1.86431,1.86435,35717643.0
2008-11-07 02:00:00,1.86459,1.86491,1.86448,1.86489,12731512.0
2008-11-07 02:01:00,1.8651,1.86534,1.8651,1.86534,3640714.0
2008-11-07 02:02:00,1.86537,1.86548,1.86524,1.86548,6333894.0
2008-11-07 02:03:00,1.86546,1.86547,1.86529,1.86547,6492338.0
2008-11-07 02:04:00,1.86576,1.8659,1.86551,1.86551,4298466.0
2008-11-07 02:05:00,1.86542,1.86549,1.86528,1.86549,7594263.0
2008-11-07 02:06:00,1.86567,1.86585,1.86567,1.86585,2892091.0
2008-11-07 02:07:00,1.86588,1.86588,1.86566,1.86574,7893104.0
2008-11-07 02:08:00,1.86586,1.86617,1.86586,1.86617,7592917.0
2008-11-07 02:09:00,1.86616,1.86616,1.86593,1.86593,4967147.0
2008-11-07 02:10:00,1.86597,1.86597,1.86575,1.86582,5797853.0
2008-11-07 02:11:00,1.86577,1.86615,1.86575,1.86602,5964812.0
2008-11-07 02:12:00,1.86584,1.86584,1.86559,1.86559,23821229.0
2008-11-07 02:13:00,1.8654,1.86565,1.86536,1.86565,10140260.0
2008-11-07 02:14:00,1.86584,1.86584,1.86551,1.86551,4464203.0
2008-11-07 02:15:00,1.86547,1.86547,1.86475,1.86514,10290924.0
2008-11-07 02:16:00,1.86503,1.86519,1.86461,1.86461,12249122.0
2008-11-07 02:17:00,1.86451,1.86453,1.86445,1.86448,5536430.0
2008-11-07 02:18:00,1.86452,1.86456,1.86437,1.86437,7093428.0
2008-11-07 02:19:00,1.86425,1.86425,1.86402,1.86407,8516987.0
2008-11-07 02:20:00,1.86415,1.86415,1.86401,1.86414,4277502.0
2008-11-07 02:21:00,1.86421,1.86469,1.86385,1.86469,13096054.0
2008-11-07 02:22:00,1.86482,1.86523,1.86467,1.86523,19564563.0
2008-11-07 02:23:00,1.86522,1.86522,1.865,1.865,3823710.0
2008-11-07 02:24:00,1.86478,1.86493,1.86476,1.86493,2096579.0
2008-11-07 02:25:00,1.86499,1.86524,1.86499,1.86524,4537304.0
2008-11-07 02:26:00,1.86527,1.86527,1.86464,1.86494,5101654.0
2008-11-07 02:27:00,1.865,1.865,1.86476,1.86487,4828975.0
2008-11-07 02:28:00,1.86495,1.86497,1.86424,1.86469,12764364.0
2008-11-07 02:29:00,1.86489,1.86489,1.86452,1.86452,5529135.0
2008-11-07 02:30:00,1.86468,1.86478,1.86453,1.86453,4770714.0
2008-11-07 02:31:00,1.86449,1.86449,1.86432,1.86437,2333154.0
2008-11-07 02:32:00,1.86446,1.86463,1.86438,1.86462,11746170.0
2008-11-07 02:33:00,1.86498,1.86573,1.86498,1.86566,5258930.0
2008-11-07 02:34:00,1.86573,1.86589,1.86558,1.86579,3831986.0
2008-11-07 02:35:00,1.86576,1.86576,1.86546,1.86554,23892268.0
2008-11-07 02:36:00,1.8656,1.86608,1.8656,1.86596,4703497.0
2008-11-07 02:37:00,1.86575,1.86576,1.8655,1.86576,10240720.0
2008-11-07 02:38:00,1.86599,1.86611,1.86505,1.86514,5545277.0
2008-11-07 02:39:00,1.86498,1.86498,1.86445,1.86445,8032187.0
2008-11-07 02:40:00,1.86457,1.86492,1.86434,1.86492,9301089.0
2008-11-07 02:41:00,1.86514,1.86574,1.86514,1.86574,3114417.0
2008-11-07 02:42:00,1.86573,1.86592,1.86568,1.86592,6228493.0
2008-11-07 02:43:00,1.86586,1.86603,1.86582,1.86582,22819017.0
2008-11-07 02:44:00,1.86573,1.86578,1.86543,1.86543,11141358.0
2008-11-07 02:45:00,1.86502,1.86502,1.86425,1.86426,11990407.0
2008-11-07 02:46:00,1.86431,1.86431,1.8638,1.8638,10132998.0
2008-11-07 02:47:00,1.86351,1.86351,1.8633,1.86335,4240317.0
2008-11-07 02:48:00,1.86361,1.86396,1.86361,1.86375,6686514.0
2008-11-07 02:49:00,1.8636,1.86364,1.86342,1.86342,20254414.0
2008-11-07 02:50:00,1.86329,1.86346,1.86324,1.86346,7044978.0
2008-11-07 02:51:00,1.86351,1.86351,1.86327,1.86331,8299538.0
2008-11-07 02:52:00,1.86331,1.86332,1.86313,1.86315,14431486.0
2008-11-07 02:53:00,1.86314,1.86325,1.86268,1.86321,7947072.0
2008-11-07 02:54:00,1.86317,1.86322,1.86309,1.86322,3210013.0
2008-11-07 02:55:00,1.86322,1.86322,1.86308,1.86308,25770600.0
2008-11-07 02:56:00,1.86308,1.86345,1.86308,1.86345,6131914.0
2008-11-07 02:57:00,1.86351,1.86351,1.86326,1.86327,5049857.0
2008-11-07 02:58:00,1.8631,1.86334,1.8629,1.8629,12058385.0
2008-11-07 02:59:00,1.86261,1.86261,1.86199,1.86219,5275087.0
2008-11-07 03:00:00,1.86223,1.86258,1.86223,1.86248,5455745.0
2008-11-07 03:01:00,1.86233,1.86244,1.86215,1.86244,3367771.0
2008-11-07 03:02:00,1.86218,1.86235,1.86213,1.86223,16670965.0
2008-11-07 03:03:00,1.8622,1.86255,1.86177,1.86254,32535336.0
2008-11-07 03:04:00,1.86255,1.8626,1.86239,1.86254,16959828.0
2008-11-07 03:05:00,1.86266,1.86289,1.86266,1.86278,11252566.0
2008-11-07 03:06:00,1.86303,1.86331,1.86302,1.86323,10316834.0
2008-11-07 03:07:00,1.86328,1.86346,1.86309,1.86309,5487790.0
2008-11-07 03:08:00,1.86355,1.86362,1.86327,1.86339,7802511.0
2008-11-07 03:09:00,1.86368,1.8644,1.86368,1.8644,7784793.0
2008-11-07 03:10:00,1.86439,1.86459,1.86418,1.86459,16717219.0
2008-11-07 03:11:00,1.86476,1.86528,1.86476,1.86526,1800626.0
2008-11-07 03:12:00,1.8656,1.86638,1.8656,1.86638,2863903.0
2008-11-07 03:13:00,1.86643,1.86719,1.86643,1.86719,8847815.0
2008-11-07 03:14:00,1.86699,1.86699,1.86656,1.86657,5170953.0
2008-11-07 03:15:00,1.86664,1.86664,1.86654,1.86654,12860478.0
2008-11-07 03:16:00,1.8666,1.86672,1.8663,1.86648,9509673.0
2008-11-07 03:17:00,1.86637,1.86637,1.86552,1.86552,14084520.0
2008-11-07 03:18:00,1.86535,1.86535,1.86438,1.86438,11633295.0
2008-11-07 03:19:00,1.86415,1.86415,1.86366,1.86394,7929535.0
2008-11-07 03:20:00,1.86394,1.86394,1.86364,1.86369,4829669.0
2008-11-07 03:21:00,1.86389,1.86415,1.86385,1.86385,16036755.0
2008-11-07 03:22:00,1.86398,1.86417,1.86398,1.86408,9795231.0
2008-11-07 03:23:00,1.86417,1.86466,1.86417,1.86466,6967551.0
2008-11-07 03:24:00,1.86472,1.86487,1.86453,1.86485,10281485.0
2008-11-07 03:25:00,1.86494,1.8652,1.86494,1.86498,5017592.0
2008-11-07 03:26:00,1.86491,1.86521,1.86486,1.86521,9183153.0
2008-11-07 03:27:00,1.8655,1.86603,1.8655,1.86602,3403236.0
2008-11-07 03:28:00,1.86624,1.86746,1.86624,1.86746,14199888.0
2008-11-07 03:29:00,1.86767,1.8681,1.86755,1.8681,6213189.0
2008-11-07 03:30:00,1.8685,1.86861,1.86841,1.86841,1651484.0
2008-11-07 03:31:00,1.86821,1.86928,1.86806,1.86928,4835299.0
2008-11-07 03:32:00,1.86902,1.86902,1.8684,1.8684,14348972.0
2008-11-07 03:33:00,1.86813,1.86813,1.86781,1.86798,4811322.0
2008-11-07 03:34:00,1.86791,1.86871,1.86791,1.86871,4384951.0
2008-11-07 03:35:00,1.86918,1.86976,1.86918,1.86922,3677054.0
2008-11-07 03:36:00,1.86885,1.86885,1.86856,1.86877,4655717.0
2008-11-07 03:37:00,1.86838,1.86893,1.86834,1.86893,21265715.0
2008-11-07 03:38:00,1.86914,1.86995,1.86914,1.86995,11098684.0
2008-11-07 03:39:00,1.86998,1.87014,1.86996,1.87009,9126668.0
2008-11-07 03:40:00,1.86998,1.8702,1.86992,1.87013,7707038.0
2008-11-07 03:41:00,1.87006,1.87007,1.86969,1.87007,10117642.0
2008-11-07 03:42:00,1.87009,1.87009,1.86972,1.86985,9595244.0
2008-11-07 03:43:00,1.86987,1.87012,1.86987,1.87012,11799348.0
2008-11-07 03:44:00,1.87012,1.87035,1.87008,1.87035,6589052.0
2008-11-07 03:45:00,1.87052,1.87069,1.87049,1.87066,14459171.0
2008-11-07 03:46:00,1.87072,1.87077,1.87072,1.87077,5244198.0
2008-11-07 03:47:00,1.87071,1.87071,1.87039,1.87039,9374827.0
2008-11-07 03:48:00,1.87027,1.87027,1.87005,1.87005,7541190.0
2008-11-07 03:49:00,1.87006,1.87019,1.87006,1.87019,11529642.0
2008-11-07 03:50:00,1.87031,1.8707,1.87031,1.8707,20126693.0
2008-11-07 03:51:00,1.87081,1.87097,1.87072,1.87072,42144669.0
2008-11-07 03:52:00,1.87057,1.87057,1.87018,1.87018,27913239.0
2008-11-07 03:53:00,1.8704,1.87049,1.87002,1.87002,10316368.0
2008-11-07 03:54:00,1.87008,1.87035,1.87,1.87035,8732387.0
2008-11-07 03:55:00,1.87052,1.87134,1.87052,1.87134,2178347.0
2008-11-07 03:56:00,1.87159,1.8717,1.87143,1.87157,4695909.0
2008-11-07 03:57:00,1.87117,1.87117,1.87086,1.87089,6147125.0
2008-11-07 03:58:00,1.871,1.8714,1.87094,1.87115,5337742.0
2008-11-07 03:59:00,1.87091,1.87094,1.87066,1.87094,18652709.0
2008-11-07 04:00:00,1.87094,1.87115,1.87094,1.87115,3847554.0
2008-11-07 04:01:00,1.87118,1.8713,1.87109,1.87109,9514339.0
2008-11-07 04:02:00,1.87112,1.87115,1.87102,1.87111,4576526.0
2008-11-07 04:03:00,1.8711,1.87127,1.8711,1.87112,3228867.0
2008-11-07 04:04:00,1.87105,1.87147,1.87105,1.87147,1001276.0
2008-11-07 04:05:00,1.87163,1.87203,1.87163,1.87203,1162772.0
2008-11-07 04:06:00,1.872,1.87211,1.87175,1.87175,1967144.0
2008-11-07 04:07:00,1.87173,1.87206,1.87173,1.87199,19843445.0
2008-11-07 04:08:00,1.87196,1.87199,1.87164,1.87164,2361982.0
2008-11-07 04:09:00,1.87173,1.8718,1.8716,1.8718,6927177.0
2008-11-07 04:10:00,1.87161,1.87185,1.87161,1.87178,3001704.0
2008-11-07 04:11:00,1.87176,1.87191,1.8717,1.8718,16093423.0
2008-11-07 04:12:00,1.87181,1.87181,1.87169,1.87173,4846636.0
2008-11-07 04:13:00,1.8717,1.87178,1.87161,1.87165,8256942.0
2008-11-07 04:14:00,1.87156,1.87156,1.87094,1.87125,9603586.0
2008-11-07 04:15:00,1.87157,1.87186,1.87157,1.87186,13929011.0
2008-11-07 04:16:00,1.87199,1.87221,1.87199,1.8721,4123919.0
2008-11-07 04:17:00,1.87217,1.87219,1.87202,1.87202,3615049.0
2008-11-07 04:18:00,1.87204,1.87204,1.87126,1.87175,6742626.0
2008-11-07 04:19:00,1.87162,1.87207,1.8716,1.87207,5060841.0
2008-11-07 04:20:00,1.87204,1.87224,1.87199,1.87199,6275610.0
2008-11-07 04:21:00,1.87185,1.87185,1.87169,1.87169,12757301.0
2008-11-07 04:22:00,1.87187,1.87244,1.87187,1.87244,5041648.0
2008-11-07 04:23:00,1.87261,1.8741,1.87261,1.8741,37811324.0
2008-11-07 04:24:00,1.87434,1.87465,1.87433,1.87465,3323904.0
2008-11-07 04:25:00,1.87477,1.87503,1.87477,1.875,4655858.0
2008-11-07 04:26:00,1.87521,1.87559,1.87521,1.87559,7949543.0
2008-11-07 04:27:00,1.87559,1.87578,1.87559,1.87578,6561686.0
2008-11-07 04:28:00,1.87587,1.87618,1.87571,1.87618,6021463.0
2008-11-07 04:29:00,1.87621,1.87621,1.87569,1.87569,12870496.0
2008-11-07 04:30:00,1.87561,1.8757,1.8756,1.8756,4372060.0
2008-11-07 04:31:00,1.87561,1.87568,1.87552,1.87552,10329103.0
2008-11-07 04:32:00,1.87561,1.87561,1.87539,1.87539,7638529.0
2008-11-07 04:33:00,1.87516,1.87516,1.87445,1.87445,45759574.0
2008-11-07 04:34:00,1.87431,1.87443,1.87415,1.87443,12030409.0
2008-11-07 04:35:00,1.87444,1.87444,1.87404,1.87404,1440548.0
2008-11-07 04:36:00,1.87434,1.87471,1.87434,1.87471,5371703.0
2008-11-07 04:37:00,1.87466,1.87466,1.8744,1.87443,14795057.0
2008-11-07 04:38:00,1.87444,1.87454,1.8742,1.87454,10479374.0
2008-11-07 04:39:00,1.87452,1.87452,1.87443,1.87447,55357907.0
2008-11-07 04:40:00,1.87449,1.87496,1.87449,1.87496,13738595.0
2008-11-07 04:41:00,1.87497,1.87503,1.87491,1.87491,9928726.0
2008-11-07 04:42:00,1.87495,1.87566,1.87495,1.87566,5926609.0
2008-11-07 04:43:00,1.87574,1.87585,1.87573,1.87585,4580009.0
2008-11-07 04:44:00,1.87595,1.87598,1.87571,1.87584,8702570.0
2008-11-07 04:45:00,1.87576,1.8758,1.87568,1.8758,6985598.0
2008-11-07 04:46:00,1.87586,1.87596,1.87578,1.87596,6977245.0
2008-11-07 04:47:00,1.87602,1.87695,1.87602,1.87695,2661756.0
2008-11-07 04:48:00,1.8772,1.87745,1.87672,1.87672,16290877.0
2008-11-07 04:49:00,1.87651,1.87651,1.87613,1.87627,4314381.0
2008-11-07 04:50:00,1.87626,1.87627,1.87608,1.87608,5444560.0
2008-11-07 04:51:00,1.87611,1.87611,1.876,1.876,14821987.0
2008-11-07 04:52:00,1.87596,1.87606,1.87585,1.87606,9587111.0
2008-11-07 04:53:00,1.87609,1.87609,1.87586,1.87609,5774283.0
2008-11-07 04:54:00,1.87617,1.87624,1.87606,1.8762,14853171.0
2008-11-07 04:55:00,1.87622,1.87671,1.87622,1.87655,15491494.0
2008-11-07 04:56:00,1.87624,1.87624,1.87604,1.87621,4248411.0
2008-11-07 04:57:00,1.87614,1.87615,1.87545,1.87545,6533028.0
2008-11-07 04:58:00,1.87533,1.87533,1.87376,1.87468,15719909.0
2008-11-07 04:59:00,1.8746,1.8746,1.87416,1.87416,6854668.0
2008-11-07 05:00:00,1.87411,1.87411,1.87366,1.87366,8927534.0
2008-11-07 05:01:00,1.87355,1.87355,1.87265,1.87265,5221593.0
2008-11-07 05:02:00,1.87241,1.87241,1.87209,1.87217,20103977.0
2008-11-07 05:03:00,1.87198,1.87198,1.87171,1.87171,4494384.0
2008-11-07 05:04:00,1.87186,1.87234,1.87186,1.87234,5835497.0
2008-11-07 05:05:00,1.87244,1.87263,1.87216,1.87216,11097576.0
2008-11-07 05:06:00,1.87251,1.8736,1.87251,1.8736,8976105.0
2008-11-07 05:07:00,1.87378,1.87396,1.8735,1.87393,5198569.0
2008-11-07 05:08:00,1.87382,1.87391,1.87361,1.87378,13051927.0
2008-11-07 05:09:00,1.87382,1.87388,1.87339,1.87339,9347899.0
2008-11-07 05:10:00,1.87324,1.87324,1.87303,1.87303,5564783.0
2008-11-07 05:11:00,1.8731,1.87329,1.87306,1.87329,3828868.0
2008-11-07 05:12:00,1.87322,1.87327,1.87313,1.87313,904933.0
2008-11-07 05:13:00,1.8731,1.87322,1.87308,1.87308,28901577.0
2008-11-07 05:14:00,1.87311,1.87379,1.87311,1.87368,4418897.0
2008-11-07 05:15:00,1.87339,1.87339,1.87305,1.87315,9383186.0
2008-11-07 05:16:00,1.87321,1.87358,1.87298,1.87358,4731311.0
2008-11-07 05:17:00,1.87348,1.87348,1.87306,1.87306,14263471.0
2008-11-07 05:18:00,1.87289,1.87289,1.8726,1.87263,3219023.0
2008-11-07 05:19:00,1.87252,1.87252,1.87229,1.87229,22414100.0
2008-11-07 05:20:00,1.87221,1.87224,1.87189,1.87221,7705014.0
2008-11-07 05:21:00,1.87228,1.87293,1.87228,1.87293,11233721.0
2008-11-07 05:22:00,1.87313,1.87382,1.87313,1.87382,4101681.0
2008-11-07 05:23:00,1.87424,1.87463,1.87403,1.87403,6453505.0
2008-11-07 05:24:00,1.87398,1.87398,1.87323,1.87323,3081483.0
2008-11-07 05:25:00,1.87332,1.8735,1.87332,1.8735,7845789.0
2008-11-07 05:26:00,1.8735,1.87359,1.8735,1.87356,7874028.0
2008-11-07 05:27:00,1.87336,1.87336,1.87272,1.87272,4986386.0
2008-11-07 05:28:00,1.87258,1.87258,1.87225,1.87246,2975837.0
2008-11-07 05:29:00,1.87234,1.8724,1.87228,1.87236,6370618.0
2008-11-07 05:30:00,1.87204,1.87215,1.87195,1.87215,4018541.0
2008-11-07 05:31:00,1.87218,1.87235,1.87195,1.87235,4932888.0
2008-11-07 05:32:00,1.87225,1.87229,1.87216,1.87227,4238012.0
2008-11-07 05:33:00,1.87232,1.87246,1.87232,1.87233,6214994.0
2008-11-07 05:34:00,1.87243,1.87291,1.87243,1.87291,4321027.0
2008-11-07 05:35:00,1.87318,1.8736,1.87316,1.8736,4488254.0
2008-11-07 05:36:00,1.87364,1.87381,1.87355,1.87381,6356696.0
2008-11-07 05:37:00,1.87386,1.87387,1.87375,1.87377,5672129.0
2008-11-07 05:38:00,1.87385,1.87422,1.87379,1.87422,3887308.0
2008-11-07 05:39:00,1.8742,1.8742,1.87401,1.87412,3421398.0
2008-11-07 05:40:00,1.87404,1.8744,1.87404,1.8744,10534577.0
2008-11-07 05:41:00,1.87429,1.87429,1.8739,1.87413,7974796.0
2008-11-07 05:42:00,1.87442,1.87499,1.87442,1.87499,17866485.0
2008-11-07 05:43:00,1.87514,1.87544,1.87507,1.87531,9369235.0
2008-11-07 05:44:00,1.87528,1.87537,1.87509,1.87509,10377818.0
2008-11-07 05:45:00,1.87491,1.87491,1.87466,1.87472,2263179.0
2008-11-07 05:46:00,1.87474,1.87476,1.87442,1.87442,15407326.0
2008-11-07 05:47:00,1.87452,1.87466,1.87434,1.87453,11100417.0
2008-11-07 05:48:00,1.87429,1.87441,1.87416,1.87416,14402536.0
2008-11-07 05:49:00,1.87405,1.87405,1.87244,1.87394,8333477.0
2008-11-07 05:50:00,1.87424,1.87525,1.87424,1.87525,6978667.0
2008-11-07 05:51:00,1.87537,1.87599,1.87537,1.87599,15071428.0
2008-11-07 05:52:00,1.87618,1.87687,1.87618,1.87687,8078009.0
2008-11-07 05:53:00,1.87694,1.87757,1.8766,1.8766,12529156.0
2008-11-07 05:54:00,1.87633,1.87633,1.87614,1.87633,8277626.0
2008-11-07 05:55:00,1.87627,1.87628,1.87599,1.87624,6125718.0
2008-11-07 05:56:00,1.87614,1.87617,1.87593,1.87617,4052680.0
2008-11-07 05:57:00,1.87642,1.87666,1.87601,1.87601,8395715.0
2008-11-07 05:58:00,1.8758,1.8758,1.8748,1.8748,8499228.0
2008-11-07 05:59:00,1.87482,1.87552,1.87482,1.87552,3854958.0
2008-11-07 06:00:00,1.87547,1.87554,1.87539,1.87542,7588686.0
2008-11-07 06:01:00,1.87547,1.87566,1.87547,1.87557,13171017.0
2008-11-07 06:02:00,1.87577,1.87605,1.87577,1.87598,13052626.0
2008-11-07 06:03:00,1.8761,1.87613,1.87578,1.87602,3950186.0
2008-11-07 06:04:00,1.87588,1.87588,1.87411,1.87424,3180413.0
2008-11-07 06:05:00,1.87427,1.87427,1.8734,1.87394,11065755.0
2008-11-07 06:06:00,1.87395,1.87437,1.87392,1.87437,7074930.0
2008-11-07 06:07:00,1.87439,1.87503,1.87439,1.8748,6935453.0
2008-11-07 06:08:00,1.87443,1.87443,1.87399,1.87416,15851240.0
2008-11-07 06:09:00,1.87428,1.87443,1.87428,1.87438,9490192.0
2008-11-07 06:10:00,1.87441,1.87473,1.87433,1.87473,11336905.0
2008-11-07 06:11:00,1.87467,1.8748,1.87399,1.87399,7215909.0
2008-11-07 06:12:00,1.87399,1.874,1.87383,1.87391,8763259.0
2008-11-07 06:13:00,1.87394,1.87402,1.87388,1.87388,12524694.0
2008-11-07 06:14:00,1.87386,1.87389,1.87367,1.87378,3118432.0
2008-11-07 06:15:00,1.87385,1.87398,1.87377,1.87398,6654085.0
2008-11-07 06:16:00,1.87401,1.87411,1.87399,1.87411,5392677.0
2008-11-07 06:17:00,1.87428,1.87454,1.87428,1.87454,6822925.0
2008-11-07 06:18:00,1.87445,1.87445,1.87428,1.87439,3875412.0
2008-11-07 06:19:00,1.87444,1.87467,1.87441,1.87467,6861137.0
2008-11-07 06:20:00,1.87454,1.87454,1.874,1.874,13551318.0
2008-11-07 06:21:00,1.87375,1.87389,1.87375,1.87389,10533591.0
2008-11-07 06:22:00,1.87382,1.87382,1.87336,1.87374,3007935.0
2008-11-07 06:23:00,1.87375,1.87401,1.87365,1.87365,7345177.0
2008-11-07 06:24:00,1.87332,1.87332,1.87275,1.87275,7565850.0
2008-11-07 06:25:00,1.8727,1.8732,1.8727,1.87316,5649705.0
2008-11-07 06:26:00,1.87322,1.87322,1.87282,1.87282,7108951.0
2008-11-07 06:27:00,1.87295,1.87352,1.87295,1.87352,10878202.0
2008-11-07 06:28:00,1.87389,1.87403,1.87357,1.87357,8356968.0
2008-11-07 06:29:00,1.87367,1.87439,1.87367,1.87439,6515347.0
2008-11-07 06:30:00,1.87448,1.87448,1.87391,1.87391,8054278.0
2008-11-07 06:31:00,1.87376,1.87454,1.87375,1.87454,3356323.0
2008-11-07 06:32:00,1.8746,1.87463,1.8743,1.87463,2323108.0
2008-11-07 06:33:00,1.87509,1.87642,1.87509,1.87642,4146288.0
2008-11-07 06:34:00,1.87655,1.87655,1.87585,1.87585,4268150.0
2008-11-07 06:35:00,1.87557,1.87557,1.8746,1.8746,19299238.0
2008-11-07 06:36:00,1.87436,1.87436,1.87375,1.87375,12156224.0
2008-11-07 06:37:00,1.87361,1.87361,1.87243,1.87243,16682950.0
2008-11-07 06:38:00,1.87221,1.87241,1.87203,1.87233,4914401.0
2008-11-07 06:39:00,1.87241,1.87259,1.8724,1.87259,12061372.0
2008-11-07 06:40:00,1.87259,1.87259,1.87213,1.87248,7389459.0
2008-11-07 06:41:00,1.87234,1.87234,1.87048,1.87048,21577769.0
2008-11-07 06:42:00,1.87056,1.87107,1.87056,1.87107,8163419.0
2008-11-07 06:43:00,1.87124,1.87184,1.87124,1.87184,15685417.0
2008-11-07 06:44:00,1.87176,1.87188,1.87068,1.87083,7597876.0
2008-11-07 06:45:00,1.87106,1.8712,1.87035,1.87035,6854439.0
2008-11-07 06:46:00,1.8703,1.87059,1.87024,1.87059,3334523.0
2008-11-07 06:47:00,1.87104,1.872,1.87017,1.872,18691043.0
2008-11-07 06:48:00,1.87203,1.87208,1.87195,1.87208,5588360.0
2008-11-07 06:49:00,1.87241,1.87305,1.87241,1.87296,6270550.0
2008-11-07 06:50:00,1.87269,1.87269,1.872,1.872,6585658.0
2008-11-07 06:51:00,1.87218,1.87251,1.87218,1.87251,13936594.0
2008-11-07 06:52:00,1.87276,1.87386,1.87276,1.87386,7100764.0
2008-11-07 06:53:00,1.8742,1.87475,1.8742,1.87475,11489802.0
2008-11-07 06:54:00,1.87466,1.87466,1.87292,1.87366,9089683.0
2008-11-07 06:55:00,1.87395,1.87428,1.87395,1.87404,14151511.0
2008-11-07 06:56:00,1.87396,1.87396,1.87354,1.87354,4113084.0
2008-11-07 06:57:00,1.87351,1.87353,1.87344,1.87344,15265421.0
2008-11-07 06:58:00,1.8735,1.8736,1.87347,1.8736,5740662.0
2008-11-07 06:59:00,1.87366,1.87366,1.87203,1.87203,15211949.0
2008-11-07 07:00:00,1.87197,1.87197,1.87175,1.87175,6586989.0
2008-11-07 07:01:00,1.87183,1.87183,1.87173,1.87181,4172207.0
2008-11-07 07:02:00,1.87186,1.87202,1.87173,1.8718,10080417.0
2008-11-07 07:03:00,1.87198,1.87297,1.87198,1.87296,5073726.0
2008-11-07 07:04:00,1.87302,1.87302,1.87261,1.87261,3495314.0
2008-11-07 07:05:00,1.87257,1.87281,1.87257,1.8728,10900017.0
2008-11-07 07:06:00,1.87252,1.87252,1.87217,1.87224,3479198.0
2008-11-07 07:07:00,1.87211,1.8723,1.87211,1.87223,11392377.0
2008-11-07 07:08:00,1.87201,1.87242,1.87181,1.87242,15154859.0
2008-11-07 07:09:00,1.87238,1.87238,1.87206,1.87206,16269747.0
2008-11-07 07:10:00,1.87181,1.87181,1.87124,1.87124,4370391.0
2008-11-07 07:11:00,1.87112,1.87112,1.87077,1.87094,10140721.0
2008-11-07 07:12:00,1.87122,1.87145,1.87104,1.87104,6045115.0
2008-11-07 07:13:00,1.87114,1.87241,1.87114,1.87227,4515867.0
2008-11-07 07:14:00,1.87183,1.87183,1.87109,1.8712,3296183.0
2008-11-07 07:15:00,1.87132,1.87189,1.87115,1.87189,2411873.0
2008-11-07 07:16:00,1.87197,1.87225,1.87196,1.87202,6965114.0
2008-11-07 07:17:00,1.8722,1.873,1.8722,1.873,18302743.0
2008-11-07 07:18:00,1.87304,1.87367,1.87304,1.87367,17628439.0
2008-11-07 07:19:00,1.87393,1.87413,1.87383,1.87383,1862595.0
2008-11-07 07:20:00,1.87364,1.87403,1.87364,1.87403,4106230.0
2008-11-07 07:21:00,1.87402,1.87402,1.87295,1.87322,9974670.0
2008-11-07 07:22:00,1.87349,1.87425,1.87349,1.87372,16785177.0
2008-11-07 07:23:00,1.87374,1.87489,1.87374,1.87489,2922945.0
2008-11-07 07:24:00,1.87499,1.87687,1.87499,1.87687,12154396.0
2008-11-07 07:25:00,1.87702,1.87728,1.87702,1.87728,14183416.0
2008-11-07 07:26:00,1.87715,1.87731,1.87713,1.87713,4573507.0
2008-11-07 07:27:00,1.87694,1.87694,1.87655,1.87655,3577874.0
2008-11-07 07:28:00,1.8763,1.8763,1.87449,1.87517,2613144.0
2008-11-07 07:29:00,1.87535,1.87555,1.87535,1.87543,6551165.0
2008-11-07 07:30:00,1.87535,1.87549,1.87526,1.87536,7274922.0
2008-11-07 07:31:00,1.87521,1.87523,1.87494,1.87523,18438014.0
2008-11-07 07:32:00,1.87569,1.87679,1.87569,1.87679,11215216.0
2008-11-07 07:33:00,1.87682,1.87695,1.87664,1.87681,1882255.0
2008-11-07 07:34:00,1.87662,1.87679,1.87641,1.87674,4720884.0
2008-11-07 07:35:00,1.87687,1.87693,1.87662,1.87662,7730323.0
2008-11-07 07:36:00,1.87673,1.87685,1.87666,1.87666,10701844.0
2008-11-07 07:37:00,1.87655,1.87655,1.87623,1.87623,11890509.0
2008-11-07 07:38:00,1.87617,1.87617,1.87568,1.87568,13568028.0
2008-11-07 07:39:00,1.87559,1.87567,1.87559,1.87567,6714936.0
2008-11-07 07:40:00,1.87597,1.87657,1.87597,1.87657,10432390.0
2008-11-07 07:41:00,1.87665,1.87705,1.87665,1.87705,3400221.0
2008-11-07 07:42:00,1.87718,1.87755,1.8771,1.8771,4102519.0
2008-11-07 07:43:00,1.87705,1.87711,1.87694,1.87711,3348813.0
2008-11-07 07:44:00,1.87716,1.8774,1.87716,1.8774,9184655.0
2008-11-07 07:45:00,1.87718,1.87718,1.87508,1.87508,8203245.0
2008-11-07 07:46:00,1.87472,1.87472,1.87417,1.87422,4716716.0
2008-11-07 07:47:00,1.87431,1.87445,1.87409,1.8744,3950400.0
2008-11-07 07:48:00,1.87462,1.87499,1.87433,1.87499,5666622.0
2008-11-07 07:49:00,1.87519,1.87522,1.87499,1.87502,9491706.0
2008-11-07 07:50:00,1.8749,1.8749,1.8742,1.8742,15887369.0
2008-11-07 07:51:00,1.87418,1.87443,1.87418,1.87432,11853938.0
2008-11-07 07:52:00,1.87426,1.8743,1.8741,1.87428,10496736.0
2008-11-07 07:53:00,1.87454,1.87479,1.87451,1.87479,5674166.0
2008-11-07 07:54:00,1.8748,1.87507,1.8748,1.87483,8055179.0
2008-11-07 07:55:00,1.87463,1.87477,1.87444,1.87444,10076784.0
2008-11-07 07:56:00,1.87404,1.87404,1.87322,1.87322,3727485.0
2008-11-07 07:57:00,1.87316,1.87338,1.87316,1.87327,10403939.0
2008-11-07 07:58:00,1.87336,1.87407,1.87336,1.87407,7638486.0
2008-11-07 07:59:00,1.87411,1.87411,1.87356,1.87356,12273335.0
2008-11-07 08:00:00,1.87359,1.87391,1.87359,1.87388,3654920.0
2008-11-07 08:01:00,1.8738,1.8738,1.87313,1.87316,5531286.0
2008-11-07 08:02:00,1.87342,1.87396,1.87337,1.87396,7794691.0
2008-11-07 08:03:00,1.87409,1.87409,1.87335,1.87335,2510359.0
2008-11-07 08:04:00,1.87344,1.8736,1.87341,1.87356,7549024.0
2008-11-07 08:05:00,1.87348,1.87359,1.87319,1.87324,11382877.0
2008-11-07 08:06:00,1.87326,1.87361,1.87326,1.87361,2238558.0
2008-11-07 08:07:00,1.87385,1.87489,1.87385,1.87489,21989419.0
2008-11-07 08:08:00,1.87484,1.87552,1.87484,1.87552,6261861.0
2008-11-07 08:09:00,1.87577,1.87683,1.87577,1.87683,6014067.0
2008-11-07 08:10:00,1.87716,1.87746,1.87716,1.87735,4706365.0
2008-11-07 08:11:00,1.87756,1.87836,1.87684,1.8782,4046708.0
2008-11-07 08:12:00,1.87803,1.87803,1.87768,1.87793,2661030.0
2008-11-07 08:13:00,1.87785,1.87805,1.87755,1.87755,5898597.0
2008-11-07 08:14:00,1.87729,1.87729,1.87605,1.87605,7426149.0
2008-11-07 08:15:00,1.87548,1.87548,1.87509,1.87535,8499286.0
2008-11-07 08:16:00,1.87557,1.87568,1.8755,1.8755,11338891.0
2008-11-07 08:17:00,1.87534,1.87544,1.87515,1.87544,9445020.0
2008-11-07 08:18:00,1.87567,1.8758,1.87566,1.87566,8763332.0
2008-11-07 08:19:00,1.87559,1.87565,1.87538,1.87545,6501472.0
2008-11-07 08:20:00,1.87535,1.87544,1.87529,1.87544,3882374.0
2008-11-07 08:21:00,1.87537,1.87549,1.87537,1.87537,8175268.0
2008-11-07 08:22:00,1.87526,1.87551,1.87526,1.87551,11228195.0
2008-11-07 08:23:00,1.87542,1.8755,1.87516,1.87516,5542418.0
2008-11-07 08:24:00,1.87509,1.8752,1.87509,1.87509,5654879.0
2008-11-07 08:25:00,1.87493,1.87511,1.87486,1.87504,4129344.0
2008-11-07 08:26:00,1.87505,1.87512,1.87498,1.87512,3826405.0
2008-11-07 08:27:00,1.87526,1.87534,1.87503,1.87503,8031987.0
2008-11-07 08:28:00,1.87498,1.87498,1.87478,1.87496,5539839.0
2008-11-07 08:29:00,1.87535,1.87609,1.87535,1.87593,5979412.0
2008-11-07 08:30:00,1.87551,1.87551,1.87495,1.87495,9453295.0
2008-11-07 08:31:00,1.87456,1.87473,1.87456,1.87473,12366245.0
2008-11-07 08:32:00,1.87464,1.87471,1.87457,1.87463,3501999.0
2008-11-07 08:33:00,1.87463,1.87463,1.8743,1.8743,4362977.0
2008-11-07 08:34:00,1.87425,1.87425,1.87367,1.87367,4872512.0
2008-11-07 08:35:00,1.87355,1.87355,1.87291,1.873,4457343.0
2008-11-07 08:36:00,1.87323,1.87402,1.87323,1.87402,19474823.0
2008-11-07 08:37:00,1.87405,1.87405,1.87361,1.8738,6013003.0
2008-11-07 08:38:00,1.87382,1.87404,1.87371,1.87404,7935078.0
2008-11-07 08:39:00,1.87415,1.87438,1.87408,1.87438,2021087.0
2008-11-07 08:40:00,1.87441,1.87441,1.87388,1.87388,9523338.0
2008-11-07 08:41:00,1.87384,1.87403,1.87384,1.87398,15628695.0
2008-11-07 08:42:00,1.87424,1.87529,1.87424,1.87529,3705989.0
2008-11-07 08:43:00,1.87548,1.87592,1.87548,1.87592,5475859.0
2008-11-07 08:44:00,1.87604,1.87617,1.87597,1.87597,8464664.0
2008-11-07 08:45:00,1.8758,1.8758,1.87526,1.87526,3939026.0
2008-11-07 08:46:00,1.87489,1.87489,1.8741,1.8741,6760939.0
2008-11-07 08:47:00,1.87389,1.87389,1.87291,1.87291,8606875.0
2008-11-07 08:48:00,1.87302,1.8732,1.87283,1.87283,2780719.0
2008-11-07 08:49:00,1.87297,1.87393,1.87297,1.87393,11320301.0
2008-11-07 08:50:00,1.87406,1.87474,1.87406,1.87474,7305520.0
2008-11-07 08:51:00,1.87492,1.87537,1.87481,1.87537,4978526.0
2008-11-07 08:52:00,1.87555,1.87561,1.87476,1.87476,8518111.0
2008-11-07 08:53:00,1.87492,1.87511,1.87491,1.87497,8241640.0
2008-11-07 08:54:00,1.87477,1.87477,1.87419,1.87419,20355272.0
2008-11-07 08:55:00,1.87403,1.87403,1.87358,1.87364,8132136.0
2008-11-07 08:56:00,1.87328,1.87328,1.87252,1.87252,6709610.0
2008-11-07 08:57:00,1.87265,1.87304,1.87265,1.87304,2984910.0
2008-11-07 08:58:00,1.87311,1.87341,1.87311,1.87338,2711411.0
2008-11-07 08:59:00,1.87332,1.87347,1.87322,1.87347,41602045.0
2008-11-07 09:00:00,1.87341,1.87374,1.87331,1.87374,9564504.0
2008-11-07 09:01:00,1.8738,1.87398,1.87377,1.87397,10130982.0
2008-11-07 09:02:00,1.87411,1.87441,1.87411,1.87432,5973351.0
2008-11-07 09:03:00,1.87425,1.87425,1.874,1.87412,11770342.0
2008-11-07 09:04:00,1.8745,1.87565,1.8745,1.87565,8313735.0
2008-11-07 09:05:00,1.87592,1.87626,1.87592,1.87626,4460289.0
2008-11-07 09:06:00,1.8768,1.87737,1.8768,1.87737,9855476.0
2008-11-07 09:07:00,1.87765,1.87797,1.87757,1.87757,4500588.0
2008-11-07 09:08:00,1.8775,1.87754,1.87731,1.87731,3936847.0
2008-11-07 09:09:00,1.87709,1.87709,1.87639,1.87639,10781651.0
2008-11-07 09:10:00,1.87619,1.87643,1.87619,1.87643,3279687.0
2008-11-07 09:11:00,1.87636,1.87641,1.87612,1.87612,4023328.0
2008-11-07 09:12:00,1.87572,1.87572,1.87491,1.87491,4725309.0
2008-11-07 09:13:00,1.87491,1.87595,1.87491,1.87595,16927601.0
2008-11-07 09:14:00,1.87608,1.87646,1.87608,1.87645,14084676.0
2008-11-07 09:15:00,1.87657,1.87751,1.87657,1.87751,6728176.0
2008-11-07 09:16:00,1.8777,1.87771,1.87731,1.87731,4621315.0
2008-11-07 09:17:00,1.87732,1.87771,1.87732,1.87771,11587664.0
2008-11-07 09:18:00,1.87788,1.87798,1.87713,1.87713,3707091.0
2008-11-07 09:19:00,1.87679,1.87679,1.8759,1.8759,3394838.0
2008-11-07 09:20:00,1.87555,1.87584,1.87555,1.87575,23450370.0
2008-11-07 09:21:00,1.87586,1.87613,1.87585,1.87585,6574526.0
2008-11-07 09:22:00,1.87582,1.87582,1.87551,1.87551,13456297.0
2008-11-07 09:23:00,1.87542,1.8756,1.87526,1.8756,4777440.0
2008-11-07 09:24:00,1.87574,1.87705,1.87574,1.87701,9447435.0
2008-11-07 09:25:00,1.87756,1.87756,1.87719,1.87745,3846856.0
2008-11-07 09:26:00,1.87748,1.87818,1.87748,1.87816,9802794.0
2008-11-07 09:27:00,1.87832,1.87874,1.87832,1.87874,3914352.0
2008-11-07 09:28:00,1.87869,1.87937,1.87869,1.87937,5640000.0
2008-11-07 09:29:00,1.87942,1.8796,1.87915,1.87918,6716157.0
2008-11-07 09:30:00,1.87944,1.88002,1.87944,1.88002,20668182.0
2008-11-07 09:31:00,1.87992,1.87992,1.87967,1.87981,12564767.0
2008-11-07 09:32:00,1.87968,1.87968,1.87912,1.87912,5283058.0
2008-11-07 09:33:00,1.87912,1.8796,1.87911,1.8796,12585338.0
2008-11-07 09:34:00,1.87963,1.87985,1.87937,1.87937,7605317.0
2008-11-07 09:35:00,1.87918,1.87918,1.87876,1.87893,4252173.0
2008-11-07 09:36:00,1.87901,1.87948,1.87901,1.87927,6675151.0
2008-11-07 09:37:00,1.87904,1.87939,1.87884,1.87939,7397205.0
2008-11-07 09:38:00,1.87951,1.8801,1.87951,1.8801,3954286.0
2008-11-07 09:39:00,1.88014,1.88061,1.87986,1.88061,5038831.0
2008-11-07 09:40:00,1.88065,1.88105,1.88065,1.88105,3266887.0
2008-11-07 09:41:00,1.88117,1.88156,1.88117,1.88156,9137183.0
2008-11-07 09:42:00,1.88161,1.88208,1.88161,1.88203,3395099.0
2008-11-07 09:43:00,1.8822,1.88288,1.8822,1.88256,7047368.0
2008-11-07 09:44:00,1.88243,1.88243,1.882,1.88211,6006068.0
2008-11-07 09:45:00,1.88179,1.88251,1.88179,1.88251,8352160.0
2008-11-07 09:46:00,1.88255,1.88263,1.88224,1.88224,10230073.0
2008-11-07 09:47:00,1.88205,1.88205,1.88173,1.88173,8896472.0
2008-11-07 09:48:00,1.88134,1.88134,1.87988,1.88036,15768242.0
2008-11-07 09:49:00,1.88061,1.88101,1.88061,1.88101,6636070.0
2008-11-07 09:50:00,1.88094,1.88107,1.88076,1.88076,5629508.0
2008-11-07 09:51:00,1.88041,1.88041,1.87982,1.88037,5017839.0
2008-11-07 09:52:00,1.88013,1.88013,1.87935,1.87935,4084364.0
2008-11-07 09:53:00,1.87941,1.87941,1.879,1.879,9017040.0
2008-11-07 09:54:00,1.87894,1.87894,1.87847,1.87847,6148227.0
2008-11-07 09:55:00,1.87835,1.87836,1.87779,1.87779,7576820.0
2008-11-07 09:56:00,1.87773,1.87773,1.87708,1.87742,7094080.0
2008-11-07 09:57:00,1.87777,1.87824,1.87777,1.87824,22863552.0
2008-11-07 09:58:00,1.87852,1.87916,1.87852,1.87908,8888967.0
2008-11-07 09:59:00,1.879,1.879,1.87819,1.87819,19229678.0
2008-11-07 10:00:00,1.87795,1.87795,1.87687,1.87687,6574709.0
2008-11-07 10:01:00,1.87676,1.87676,1.87603,1.87603,23134801.0
2008-11-07 10:02:00,1.87601,1.87601,1.8755,1.8755,4187427.0
2008-11-07 10:03:00,1.87548,1.87548,1.87494,1.87494,3760161.0
2008-11-07 10:04:00,1.87493,1.87493,1.87441,1.87441,11181174.0
2008-11-07 10:05:00,1.87436,1.87436,1.87387,1.87387,4462862.0
2008-11-07 10:06:00,1.87335,1.87386,1.87335,1.87386,2391279.0
2008-11-07 10:07:00,1.87404,1.87519,1.87404,1.87519,9478602.0
2008-11-07 10:08:00,1.87526,1.87529,1.87496,1.87496,10842602.0
2008-11-07 10:09:00,1.87497,1.87527,1.87456,1.87527,5227717.0
2008-11-07 10:10:00,1.87554,1.87601,1.87554,1.87601,8551488.0
2008-11-07 10:11:00,1.8763,1.87711,1.8763,1.87711,17915244.0
2008-11-07 10:12:00,1.8772,1.87746,1.87687,1.87746,7991416.0
2008-11-07 10:13:00,1.87767,1.87846,1.87767,1.87838,4550161.0
2008-11-07 10:14:00,1.87809,1.87809,1.87715,1.87719,4323052.0
2008-11-07 10:15:00,1.87714,1.87739,1.87666,1.8773,20677618.0
2008-11-07 10:16:00,1.87749,1.87798,1.87749,1.87798,8537156.0
2008-11-07 10:17:00,1.87806,1.87874,1.87789,1.87851,9603961.0
2008-11-07 10:18:00,1.87816,1.87816,1.87734,1.87734,13364681.0
2008-11-07 10:19:00,1.87693,1.87693,1.87586,1.87586,15061594.0
2008-11-07 10:20:00,1.87571,1.87571,1.87524,1.87524,4563715.0
2008-11-07 10:21:00,1.87516,1.87516,1.87478,1.87478,7504264.0
2008-11-07 10:22:00,1.87469,1.87495,1.87438,1.87495,10616924.0
2008-11-07 10:23:00,1.87513,1.8758,1.87513,1.8758,11214235.0
2008-11-07 10:24:00,1.876,1.87627,1.876,1.8761,5698746.0
2008-11-07 10:25:00,1.87601,1.87601,1.87486,1.87486,13506347.0
2008-11-07 10:26:00,1.87439,1.8747,1.87437,1.87437,3913075.0
2008-11-07 10:27:00,1.87424,1.87424,1.87345,1.87345,13985335.0
2008-11-07 10:28:00,1.87345,1.87345,1.87285,1.87285,18053531.0
2008-11-07 10:29:00,1.87292,1.87292,1.8722,1.87225,4444661.0
2008-11-07 10:30:00,1.872,1.87213,1.87144,1.87144,5276955.0
2008-11-07 10:31:00,1.87185,1.87299,1.87185,1.87299,10343051.0
2008-11-07 10:32:00,1.87304,1.87387,1.87304,1.87363,5013382.0
2008-11-07 10:33:00,1.87376,1.87615,1.87376,1.87615,5955575.0
2008-11-07 10:34:00,1.87592,1.87592,1.8749,1.8749,14173144.0
2008-11-07 10:35:00,1.87484,1.87484,1.87434,1.87434,8295774.0
2008-11-07 10:36:00,1.87427,1.87427,1.87291,1.87339,24151256.0
2008-11-07 10:37:00,1.87351,1.87395,1.87334,1.87395,19801853.0
2008-11-07 10:38:00,1.8743,1.87451,1.87415,1.87451,10666395.0
2008-11-07 10:39:00,1.87456,1.87579,1.87456,1.87579,3544004.0
2008-11-07 10:40:00,1.87625,1.87647,1.87576,1.87576,9225577.0
2008-11-07 10:41:00,1.8755,1.87567,1.87538,1.87543,2667275.0
2008-11-07 10:42:00,1.87552,1.87605,1.87552,1.87565,6200131.0
2008-11-07 10:43:00,1.87536,1.87536,1.87491,1.87491,7417263.0
2008-11-07 10:44:00,1.87483,1.87576,1.87483,1.87576,8882328.0
2008-11-07 10:45:00,1.876,1.87617,1.876,1.87601,7862076.0
2008-11-07 10:46:00,1.87605,1.87676,1.87603,1.87676,6900802.0
2008-11-07 10:47:00,1.8771,1.87746,1.8771,1.87722,12539461.0
2008-11-07 10:48:00,1.87717,1.8773,1.87687,1.87694,10580918.0
2008-11-07 10:49:00,1.87691,1.87762,1.87691,1.87762,8235965.0
2008-11-07 10:50:00,1.87769,1.87782,1.87704,1.87704,10365755.0
2008-11-07 10:51:00,1.87695,1.87695,1.87654,1.87678,11269113.0
2008-11-07 10:52:00,1.87665,1.87665,1.87597,1.87607,4862166.0
2008-11-07 10:53:00,1.87624,1.87641,1.87624,1.87636,4876492.0
2008-11-07 10:54:00,1.87623,1.87623,1.87424,1.87424,10134020.0
2008-11-07 10:55:00,1.87448,1.87543,1.8741,1.8741,11480025.0
2008-11-07 10:56:00,1.87372,1.87375,1.87349,1.87349,2488939.0
2008-11-07 10:57:00,1.87347,1.87385,1.87347,1.87385,6868190.0
2008-11-07 10:58:00,1.87384,1.87595,1.87384,1.87595,7809158.0
2008-11-07 10:59:00,1.87607,1.87676,1.87574,1.87676,7969149.0
2008-11-07 11:00:00,1.8771,1.87834,1.8771,1.87805,50214904.0
2008-11-07 11:01:00,1.87817,1.87914,1.87817,1.87914,5115549.0
2008-11-07 11:02:00,1.87964,1.8798,1.87954,1.87975,7496552.0
2008-11-07 11:03:00,1.87987,1.88177,1.87987,1.88177,6794032.0
2008-11-07 11:04:00,1.88164,1.88164,1.88003,1.88003,71914637.0
2008-11-07 11:05:00,1.87997,1.87997,1.87886,1.87894,4447072.0
2008-11-07 11:06:00,1.87875,1.87875,1.87851,1.87869,21773584.0
2008-11-07 11:07:00,1.87885,1.87886,1.87841,1.8785,13498767.0
2008-11-07 11:08:00,1.87834,1.87834,1.87779,1.87779,10126584.0
2008-11-07 11:09:00,1.87794,1.87821,1.87794,1.87821,4889609.0
2008-11-07 11:10:00,1.87851,1.8791,1.87851,1.8791,2807825.0
2008-11-07 11:11:00,1.87901,1.87901,1.87849,1.87849,12138242.0
2008-11-07 11:12:00,1.87839,1.87839,1.87813,1.87818,1463159.0
2008-11-07 11:13:00,1.87813,1.87813,1.87773,1.87773,16581071.0
2008-11-07 11:14:00,1.8775,1.8775,1.87688,1.87688,17088927.0
2008-11-07 11:15:00,1.87684,1.87684,1.87658,1.87677,10293474.0
2008-11-07 11:16:00,1.87669,1.87669,1.87624,1.87665,15450342.0
2008-11-07 11:17:00,1.87692,1.87701,1.87666,1.87666,8806178.0
2008-11-07 11:18:00,1.87654,1.87842,1.87654,1.87842,6946936.0
2008-11-07 11:19:00,1.87866,1.87934,1.87866,1.87888,7916182.0
2008-11-07 11:20:00,1.87857,1.87857,1.8781,1.8781,9257798.0
2008-11-07 11:21:00,1.87775,1.87775,1.87702,1.87702,8156858.0
2008-11-07 11:22:00,1.87687,1.87715,1.87686,1.87715,6523092.0
2008-11-07 11:23:00,1.87728,1.87786,1.87728,1.87786,8297254.0
2008-11-07 11:24:00,1.87776,1.87793,1.87776,1.87793,13013519.0
2008-11-07 11:25:00,1.87783,1.87783,1.87743,1.87775,8097537.0
2008-11-07 11:26:00,1.87813,1.87899,1.87813,1.87899,15114407.0
2008-11-07 11:27:00,1.87907,1.88108,1.87907,1.88108,10767498.0
2008-11-07 11:28:00,1.8811,1.88134,1.88057,1.88072,2664062.0
2008-11-07 11:29:00,1.88058,1.88125,1.88046,1.88125,13089813.0
2008-11-07 11:30:00,1.88143,1.88147,1.88023,1.88023,5873997.0
2008-11-07 11:31:00,1.87995,1.87996,1.8797,1.8797,18401850.0
2008-11-07 11:32:00,1.87951,1.87951,1.87896,1.87931,7425318.0
2008-11-07 11:33:00,1.87948,1.88016,1.87948,1.88007,8902745.0
2008-11-07 11:34:00,1.8802,1.88106,1.8802,1.88106,5864268.0
2008-11-07 11:35:00,1.881,1.88107,1.8807,1.88087,14498130.0
2008-11-07 11:36:00,1.88063,1.88082,1.87987,1.87987,2017444.0
2008-11-07 11:37:00,1.87953,1.87981,1.87953,1.87981,2699159.0
2008-11-07 11:38:00,1.88007,1.88191,1.88007,1.88191,5495884.0
2008-11-07 11:39:00,1.88188,1.88207,1.88138,1.88207,14437410.0
2008-11-07 11:40:00,1.88242,1.88279,1.88217,1.88279,7821687.0
2008-11-07 11:41:00,1.88289,1.88303,1.88241,1.88241,10517344.0
2008-11-07 11:42:00,1.88231,1.88321,1.8821,1.88321,17231155.0
2008-11-07 11:43:00,1.88343,1.88353,1.88251,1.88251,3336485.0
2008-11-07 11:44:00,1.88232,1.88289,1.88178,1.88289,5068821.0
2008-11-07 11:45:00,1.88268,1.88268,1.88179,1.88179,7304690.0
2008-11-07 11:46:00,1.88179,1.88202,1.88151,1.88189,15999586.0
2008-11-07 11:47:00,1.88157,1.88157,1.88124,1.88132,11115310.0
2008-11-07 11:48:00,1.88158,1.88195,1.88158,1.88168,4618461.0
2008-11-07 11:49:00,1.88188,1.88211,1.88181,1.88207,6282917.0
2008-11-07 11:50:00,1.88205,1.88205,1.88183,1.88183,6246765.0
2008-11-07 11:51:00,1.88161,1.88161,1.88114,1.88114,7950509.0
2008-11-07 11:52:00,1.8812,1.8812,1.88068,1.88097,1811355.0
2008-11-07 11:53:00,1.88099,1.8813,1.88099,1.8813,7938731.0
2008-11-07 11:54:00,1.8813,1.8813,1.88109,1.88109,13606150.0
2008-11-07 11:55:00,1.88092,1.88092,1.88063,1.8808,16908245.0
2008-11-07 11:56:00,1.88028,1.88028,1.88,1.88013,4696149.0
2008-11-07 11:57:00,1.88045,1.88098,1.88045,1.88086,38913930.0
2008-11-07 11:58:00,1.88079,1.88098,1.8805,1.88098,21706982.0
2008-11-07 11:59:00,1.8813,1.88165,1.8813,1.88165,15108522.0
2008-11-07 12:00:00,1.88184,1.88291,1.88184,1.88259,7933690.0
2008-11-07 12:01:00,1.88269,1.88373,1.88269,1.88373,13262971.0
2008-11-07 12:02:00,1.88388,1.88504,1.88388,1.88504,20496947.0
2008-11-07 12:03:00,1.8852,1.88632,1.8852,1.88632,4582188.0
2008-11-07 12:04:00,1.88648,1.88813,1.88648,1.88813,8969304.0
2008-11-07 12:05:00,1.88838,1.88868,1.8883,1.88861,6339672.0
2008-11-07 12:06:00,1.88871,1.88898,1.8885,1.8885,4562078.0
2008-11-07 12:07:00,1.88845,1.88862,1.88836,1.88836,38754576.0
2008-11-07 12:08:00,1.88809,1.88809,1.88746,1.88746,12278853.0
2008-11-07 12:09:00,1.88734,1.88734,1.8868,1.8868,8133274.0
2008-11-07 12:10:00,1.88671,1.88671,1.88622,1.88622,5086811.0
2008-11-07 12:11:00,1.88612,1.8862,1.88582,1.88582,7153268.0
2008-11-07 12:12:00,1.88576,1.88576,1.88505,1.88505,8122342.0
2008-11-07 12:13:00,1.88496,1.88496,1.88444,1.88449,11898033.0
2008-11-07 12:14:00,1.88438,1.88438,1.88398,1.88398,5345156.0
2008-11-07 12:15:00,1.88396,1.88396,1.8835,1.8835,9982300.0
2008-11-07 12:16:00,1.8834,1.8834,1.88281,1.88281,7616519.0
2008-11-07 12:17:00,1.88286,1.88286,1.88189,1.88189,7781682.0
2008-11-07 12:18:00,1.88217,1.88217,1.88159,1.88202,6374430.0
2008-11-07 12:19:00,1.88198,1.88215,1.88198,1.88202,2546131.0
2008-11-07 12:20:00,1.88206,1.88289,1.88206,1.88289,9735129.0
2008-11-07 12:21:00,1.88308,1.88417,1.88308,1.88417,11523792.0
2008-11-07 12:22:00,1.8842,1.88438,1.88404,1.88438,19336928.0
2008-11-07 12:23:00,1.88467,1.88507,1.88467,1.88502,11421567.0
2008-11-07 12:24:00,1.88503,1.88551,1.88503,1.88529,11468124.0
2008-11-07 12:25:00,1.88523,1.88523,1.885,1.88517,5934428.0
2008-11-07 12:26:00,1.88569,1.88586,1.88523,1.88523,5391186.0
2008-11-07 12:27:00,1.88499,1.88507,1.88475,1.88475,5881523.0
2008-11-07 12:28:00,1.88518,1.88547,1.88518,1.88547,12786050.0
2008-11-07 12:29:00,1.88554,1.88556,1.88517,1.88517,10031347.0
2008-11-07 12:30:00,1.88499,1.88499,1.88417,1.88417,20751173.0
2008-11-07 12:31:00,1.88413,1.88438,1.88413,1.88414,12890882.0
2008-11-07 12:32:00,1.88424,1.88435,1.88423,1.88433,9859234.0
2008-11-07 12:33:00,1.88425,1.88443,1.88409,1.8844,6003298.0
2008-11-07 12:34:00,1.88424,1.88424,1.88354,1.88354,7807733.0
2008-11-07 12:35:00,1.88361,1.88439,1.88361,1.88439,2833557.0
2008-11-07 12:36:00,1.88448,1.88491,1.88448,1.88491,5360937.0
2008-11-07 12:37:00,1.88495,1.88562,1.88495,1.88562,3855746.0
2008-11-07 12:38:00,1.8857,1.88652,1.8857,1.8863,8571641.0
2008-11-07 12:39:00,1.88634,1.88658,1.88632,1.88632,8835592.0
2008-11-07 12:40:00,1.88607,1.8861,1.88597,1.8861,5288359.0
2008-11-07 12:41:00,1.88598,1.88602,1.88566,1.88567,6766636.0
2008-11-07 12:42:00,1.8856,1.88576,1.88552,1.88552,3314233.0
2008-11-07 12:43:00,1.88523,1.88523,1.88335,1.88335,7242602.0
2008-11-07 12:44:00,1.88304,1.88304,1.8822,1.8822,9309397.0
2008-11-07 12:45:00,1.88192,1.88192,1.8815,1.8815,17626625.0
2008-11-07 12:46:00,1.88143,1.88157,1.88109,1.88157,3869614.0
2008-11-07 12:47:00,1.88196,1.88221,1.88196,1.88199,5655870.0
2008-11-07 12:48:00,1.8818,1.8818,1.88138,1.88147,15290100.0
2008-11-07 12:49:00,1.88106,1.88106,1.88053,1.88053,7283310.0
2008-11-07 12:50:00,1.88047,1.88066,1.88041,1.88066,14937192.0
2008-11-07 12:51:00,1.88076,1.881,1.88076,1.881,4022823.0
2008-11-07 12:52:00,1.88101,1.88115,1.88059,1.88115,12505089.0
2008-11-07 12:53:00,1.88152,1.88227,1.88152,1.88227,6834114.0
2008-11-07 12:54:00,1.8823,1.88246,1.88211,1.88246,2778224.0
2008-11-07 12:55:00,1.88242,1.88242,1.88199,1.88218,4231924.0
2008-11-07 12:56:00,1.88226,1.88293,1.88226,1.88293,7656353.0
2008-11-07 12:57:00,1.88322,1.88362,1.88322,1.88362,5198807.0
2008-11-07 12:58:00,1.88387,1.88447,1.88387,1.88447,10960834.0
2008-11-07 12:59:00,1.88458,1.88458,1.884,1.8841,5892520.0
2008-11-07 13:00:00,1.88416,1.88458,1.88416,1.88458,3331133.0
2008-11-07 13:01:00,1.88451,1.88465,1.88416,1.88416,5516279.0
2008-11-07 13:02:00,1.88353,1.88422,1.88353,1.88405,8005767.0
2008-11-07 13:03:00,1.88402,1.88421,1.88345,1.88345,12458919.0
2008-11-07 13:04:00,1.88356,1.88422,1.88356,1.88422,4825929.0
2008-11-07 13:05:00,1.88447,1.88452,1.88391,1.88391,7328097.0
2008-11-07 13:06:00,1.88393,1.88468,1.88393,1.88468,7931792.0
2008-11-07 13:07:00,1.88459,1.88521,1.88424,1.88424,6857051.0
2008-11-07 13:08:00,1.88414,1.88414,1.88354,1.88354,9453718.0
2008-11-07 13:09:00,1.88346,1.88346,1.88278,1.88278,5142320.0
2008-11-07 13:10:00,1.88257,1.88257,1.88193,1.88233,10427625.0
2008-11-07 13:11:00,1.88227,1.88227,1.88187,1.88196,5234881.0
2008-11-07 13:12:00,1.88224,1.88236,1.88178,1.88178,8394989.0
2008-11-07 13:13:00,1.88168,1.88168,1.88029,1.88052,5861423.0
2008-11-07 13:14:00,1.88079,1.88203,1.88079,1.88196,16305439.0
2008-11-07 13:15:00,1.88171,1.88171,1.88106,1.88106,7343126.0
2008-11-07 13:16:00,1.88099,1.88136,1.88087,1.88136,5302109.0
2008-11-07 13:17:00,1.88136,1.88136,1.8812,1.88121,9896191.0
2008-11-07 13:18:00,1.88125,1.88156,1.88125,1.88147,8536231.0
2008-11-07 13:19:00,1.88155,1.88262,1.88155,1.88262,4749406.0
2008-11-07 13:20:00,1.88275,1.88322,1.88264,1.88264,5902852.0
2008-11-07 13:21:00,1.8824,1.8824,1.88205,1.88221,4235197.0
2008-11-07 13:22:00,1.88206,1.88213,1.88191,1.88213,8963738.0
2008-11-07 13:23:00,1.88214,1.88223,1.88196,1.88196,16481641.0
2008-11-07 13:24:00,1.88186,1.88186,1.88033,1.88171,12244660.0
2008-11-07 13:25:00,1.88162,1.88162,1.88137,1.88137,11055717.0
2008-11-07 13:26:00,1.88114,1.88114,1.87975,1.88004,6384272.0
2008-11-07 13:27:00,1.88014,1.88014,1.87908,1.87908,5732811.0
2008-11-07 13:28:00,1.87916,1.87994,1.87911,1.87994,9284615.0
2008-11-07 13:29:00,1.88009,1.88013,1.87987,1.87987,16966867.0
2008-11-07 13:30:00,1.87973,1.87989,1.87967,1.87986,3184353.0
2008-11-07 13:31:00,1.87982,1.87982,1.87929,1.87964,15001092.0
2008-11-07 13:32:00,1.87953,1.87953,1.87923,1.87923,4258704.0
2008-11-07 13:33:00,1.87914,1.87943,1.87914,1.87943,7396862.0
2008-11-07 13:34:00,1.87981,1.88033,1.87967,1.87996,13358199.0
2008-11-07 13:35:00,1.8795,1.8804,1.8795,1.87968,14654857.0
2008-11-07 13:36:00,1.87994,1.88145,1.87994,1.88145,10456506.0
2008-11-07 13:37:00,1.88127,1.88127,1.88034,1.88035,9977355.0
2008-11-07 13:38:00,1.88051,1.8806,1.8796,1.8796,4065421.0
2008-11-07 13:39:00,1.87937,1.87937,1.87896,1.87896,12850994.0
2008-11-07 13:40:00,1.87887,1.87887,1.87835,1.87835,8924635.0
2008-11-07 13:41:00,1.87827,1.87838,1.87813,1.87813,3792476.0
2008-11-07 13:42:00,1.87821,1.8784,1.87821,1.87839,15171460.0
2008-11-07 13:43:00,1.8783,1.87853,1.87804,1.87853,7181447.0
2008-11-07 13:44:00,1.87889,1.87937,1.87889,1.87937,21254551.0
2008-11-07 13:45:00,1.87937,1.87937,1.8787,1.8787,6587703.0
2008-11-07 13:46:00,1.87882,1.87912,1.87863,1.87912,9971373.0
2008-11-07 13:47:00,1.87891,1.87902,1.87758,1.87758,5841848.0
2008-11-07 13:48:00,1.87791,1.87906,1.87791,1.87906,6711183.0
2008-11-07 13:49:00,1.87918,1.87935,1.8788,1.8788,5897929.0
2008-11-07 13:50:00,1.8786,1.8786,1.87762,1.87762,1587754.0
2008-11-07 13:51:00,1.87758,1.87758,1.87704,1.87704,6048773.0
2008-11-07 13:52:00,1.87667,1.87811,1.87667,1.87811,7614226.0
2008-11-07 13:53:00,1.87821,1.87869,1.87821,1.87869,3774125.0
2008-11-07 13:54:00,1.87864,1.87934,1.87864,1.87934,10943213.0
2008-11-07 13:55:00,1.87929,1.87929,1.87781,1.87781,11552578.0
2008-11-07 13:56:00,1.87777,1.87806,1.87698,1.87806,7171204.0
2008-11-07 13:57:00,1.87846,1.87958,1.87846,1.87958,3522434.0
2008-11-07 13:58:00,1.87985,1.8811,1.87985,1.88073,11046353.0
2008-11-07 13:59:00,1.88083,1.88216,1.88083,1.88216,2887433.0
2008-11-07 14:00:00,1.88252,1.88314,1.88252,1.88284,28967017.0
2008-11-07 14:01:00,1.88255,1.88262,1.88183,1.8823,6793972.0
2008-11-07 14:02:00,1.88264,1.88324,1.88264,1.88324,5865053.0
2008-11-07 14:03:00,1.88348,1.88388,1.88348,1.88354,15819194.0
2008-11-07 14:04:00,1.88345,1.88345,1.88308,1.88317,5777912.0
2008-11-07 14:05:00,1.88309,1.88313,1.88277,1.88286,5088016.0
2008-11-07 14:06:00,1.88289,1.88325,1.88289,1.88319,4938574.0
2008-11-07 14:07:00,1.88312,1.88312,1.88268,1.88268,7569364.0
2008-11-07 14:08:00,1.88253,1.88254,1.88212,1.88212,4600150.0
2008-11-07 14:09:00,1.88218,1.88218,1.88164,1.88164,10605697.0
2008-11-07 14:10:00,1.88157,1.88157,1.88086,1.88102,6152034.0
2008-11-07 14:11:00,1.88131,1.88185,1.88131,1.88152,13362453.0
2008-11-07 14:12:00,1.88147,1.8817,1.88147,1.8817,16406135.0
2008-11-07 14:13:00,1.88178,1.88206,1.88167,1.88206,7986644.0
2008-11-07 14:14:00,1.88219,1.88296,1.88219,1.88296,4379099.0
2008-11-07 14:15:00,1.88321,1.88403,1.88321,1.88403,4461817.0
2008-11-07 14:16:00,1.88445,1.88531,1.88445,1.88511,12884543.0
2008-11-07 14:17:00,1.8847,1.8847,1.88403,1.88435,6502122.0
2008-11-07 14:18:00,1.88452,1.88478,1.88446,1.88446,3122849.0
2008-11-07 14:19:00,1.88438,1.88438,1.88412,1.88419,38717515.0
2008-11-07 14:20:00,1.88418,1.88418,1.88346,1.88346,6737548.0
2008-11-07 14:21:00,1.88324,1.88324,1.88271,1.88271,6133048.0
2008-11-07 14:22:00,1.88296,1.88373,1.88296,1.88373,8774591.0
2008-11-07 14:23:00,1.88378,1.88473,1.8836,1.88473,6592491.0
2008-11-07 14:24:00,1.8852,1.88594,1.8852,1.88594,5405764.0
2008-11-07 14:25:00,1.88623,1.88666,1.88623,1.88651,6351754.0
2008-11-07 14:26:00,1.88651,1.88651,1.88579,1.88613,3632229.0
2008-11-07 14:27:00,1.88651,1.88727,1.88651,1.88727,4956219.0
2008-11-07 14:28:00,1.88721,1.88738,1.88681,1.88738,10219652.0
2008-11-07 14:29:00,1.8878,1.88814,1.8878,1.88809,5313811.0
2008-11-07 14:30:00,1.88826,1.88889,1.88826,1.8885,2243438.0
2008-11-07 14:31:00,1.88837,1.88841,1.88826,1.88839,9378231.0
2008-11-07 14:32:00,1.88823,1.88823,1.88738,1.88738,11772775.0
2008-11-07 14:33:00,1.88728,1.88737,1.88716,1.88716,15509564.0
2008-11-07 14:34:00,1.88697,1.88697,1.8863,1.8863,16147840.0
2008-11-07 14:35:00,1.88638,1.88671,1.88638,1.88671,5389653.0
2008-11-07 14:36:00,1.88679,1.88713,1.88679,1.88713,11472045.0
2008-11-07 14:37:00,1.88728,1.88762,1.88728,1.88758,24658820.0
2008-11-07 14:38:00,1.88768,1.88768,1.88733,1.88733,7364890.0
2008-11-07 14:39:00,1.88735,1.88762,1.88725,1.88762,4756815.0
2008-11-07 14:40:00,1.88765,1.88765,1.88701,1.88702,15956718.0
2008-11-07 14:41:00,1.88682,1.88682,1.88651,1.88679,4573677.0
2008-11-07 14:42:00,1.88675,1.88675,1.88607,1.88621,9841904.0
2008-11-07 14:43:00,1.88628,1.88664,1.88628,1.88664,3015254.0
2008-11-07 14:44:00,1.88686,1.88719,1.88686,1.88689,10672780.0
2008-11-07 14:45:00,1.88642,1.88642,1.88562,1.88562,8012146.0
2008-11-07 14:46:00,1.885,1.885,1.8841,1.8841,4313552.0
2008-11-07 14:47:00,1.88389,1.88389,1.88338,1.88352,4750665.0
2008-11-07 14:48:00,1.88352,1.88384,1.88352,1.88384,13633628.0
2008-11-07 14:49:00,1.88413,1.88433,1.88412,1.88412,4711744.0
2008-11-07 14:50:00,1.88417,1.8849,1.88417,1.88418,12571147.0
2008-11-07 14:51:00,1.88416,1.88416,1.88364,1.88364,4472074.0
2008-11-07 14:52:00,1.88367,1.88367,1.88292,1.88292,8266014.0
2008-11-07 14:53:00,1.88292,1.88292,1.88209,1.88209,5921722.0
2008-11-07 14:54:00,1.88184,1.88184,1.88072,1.88072,3897902.0
2008-11-07 14:55:00,1.88065,1.88067,1.88027,1.88027,5399175.0
2008-11-07 14:56:00,1.87999,1.87999,1.87947,1.87983,12932051.0
2008-11-07 14:57:00,1.88022,1.88123,1.88022,1.88123,8224233.0
2008-11-07 14:58:00,1.8816,1.88206,1.8816,1.88206,11235939.0
2008-11-07 14:59:00,1.8821,1.88215,1.88185,1.88211,2082045.0
2008-11-07 15:00:00,1.88221,1.88239,1.88208,1.88229,8664254.0
2008-11-07 15:01:00,1.88249,1.88292,1.88249,1.88278,1229791.0
2008-11-07 15:02:00,1.88246,1.88249,1.88226,1.88249,4386779.0
2008-11-07 15:03:00,1.88273,1.88361,1.88273,1.88361,5792075.0
2008-11-07 15:04:00,1.88369,1.88369,1.88274,1.88274,4194192.0
2008-11-07 15:05:00,1.88265,1.88293,1.88264,1.88293,10504363.0
2008-11-07 15:06:00,1.88316,1.88327,1.8826,1.8826,5656311.0
2008-11-07 15:07:00,1.88263,1.88271,1.88098,1.88098,5474665.0
2008-11-07 15:08:00,1.88231,1.88231,1.88205,1.88205,17386666.0
2008-11-07 15:09:00,1.88227,1.88281,1.88227,1.88281,5645244.0
2008-11-07 15:10:00,1.88279,1.88293,1.88272,1.88278,6729519.0
2008-11-07 15:11:00,1.88277,1.88301,1.88247,1.88301,6819539.0
2008-11-07 15:12:00,1.88292,1.88306,1.88283,1.8829,5028708.0
2008-11-07 15:13:00,1.88305,1.88316,1.88299,1.88307,5597011.0
2008-11-07 15:14:00,1.88301,1.88302,1.88193,1.88193,7795092.0
2008-11-07 15:15:00,1.88152,1.88162,1.88093,1.88162,3513544.0
2008-11-07 15:16:00,1.88172,1.88199,1.88172,1.88199,409845010.0
2008-11-07 15:17:00,1.8818,1.8823,1.8818,1.88197,9740385.0
2008-11-07 15:18:00,1.88234,1.88345,1.88234,1.88345,3416092.0
2008-11-07 15:19:00,1.88362,1.88504,1.88362,1.88504,9059733.0
2008-11-07 15:20:00,1.88541,1.8857,1.88498,1.88498,15346031.0
2008-11-07 15:21:00,1.88487,1.88487,1.88437,1.88437,9373992.0
2008-11-07 15:22:00,1.8843,1.8843,1.88371,1.88371,6520672.0
2008-11-07 15:23:00,1.88369,1.88369,1.8832,1.8832,41952914.0
2008-11-07 15:24:00,1.88306,1.88306,1.88262,1.88262,7599265.0
2008-11-07 15:25:00,1.88225,1.88469,1.88225,1.88469,4070387.0
2008-11-07 15:26:00,1.88483,1.88483,1.88413,1.8844,6302987.0
2008-11-07 15:27:00,1.88428,1.88428,1.88361,1.88361,16700711.0
2008-11-07 15:28:00,1.88344,1.88352,1.88282,1.883,5389825.0
2008-11-07 15:29:00,1.88307,1.88307,1.88253,1.88254,9920470.0
2008-11-07 15:30:00,1.88242,1.88242,1.88185,1.88185,10168175.0
2008-11-07 15:31:00,1.88177,1.88177,1.88137,1.88137,18004067.0
2008-11-07 15:32:00,1.88132,1.88132,1.88088,1.88088,5036027.0
2008-11-07 15:33:00,1.88084,1.88084,1.88015,1.88036,7952074.0
2008-11-07 15:34:00,1.8802,1.88123,1.8802,1.88075,7053274.0
2008-11-07 15:35:00,1.88063,1.88202,1.88063,1.88167,4822296.0
2008-11-07 15:36:00,1.88132,1.88132,1.88059,1.88072,18048969.0
2008-11-07 15:37:00,1.88081,1.88111,1.88071,1.88104,7299334.0
2008-11-07 15:38:00,1.88076,1.88076,1.87894,1.87894,13829226.0
2008-11-07 15:39:00,1.87859,1.87882,1.87855,1.87855,7881314.0
2008-11-07 15:40:00,1.87842,1.87842,1.87787,1.87787,10499083.0
2008-11-07 15:41:00,1.87781,1.87781,1.87736,1.87736,5203334.0
2008-11-07 15:42:00,1.87731,1.87731,1.87663,1.87663,9194462.0
2008-11-07 15:43:00,1.87659,1.87659,1.87578,1.87586,2198036.0
2008-11-07 15:44:00,1.87616,1.87681,1.87594,1.87594,23718742.0
2008-11-07 15:45:00,1.87601,1.87634,1.87593,1.87601,3281578.0
2008-11-07 15:46:00,1.87617,1.87634,1.87617,1.87624,16135403.0
2008-11-07 15:47:00,1.87669,1.87744,1.87669,1.87733,8214460.0
2008-11-07 15:48:00,1.87703,1.87703,1.87632,1.87659,6101571.0
2008-11-07 15:49:00,1.87659,1.8767,1.87617,1.87617,8525020.0
2008-11-07 15:50:00,1.87606,1.87685,1.87595,1.87685,3170463.0
2008-11-07 15:51:00,1.87682,1.87682,1.87664,1.8767,2870377.0
2008-11-07 15:52:00,1.87657,1.87657,1.87586,1.8762,4306560.0
2008-11-07 15:53:00,1.87625,1.87673,1.87625,1.87673,3682871.0
2008-11-07 15:54:00,1.87678,1.87724,1.87675,1.87724,2929050.0
2008-11-07 15:55:00,1.87729,1.87795,1.87729,1.8779,9736181.0
2008-11-07 15:56:00,1.87807,1.87858,1.87807,1.87815,5888361.0
2008-11-07 15:57:00,1.87866,1.87866,1.87746,1.87746,43787765.0
2008-11-07 15:58:00,1.87749,1.87749,1.87692,1.87692,15829484.0
2008-11-07 15:59:00,1.87686,1.87686,1.87644,1.87644,4860526.0
2008-11-07 16:00:00,1.87622,1.87627,1.87591,1.87591,4464331.0
2008-11-07 16:01:00,1.87571,1.87574,1.87526,1.87562,3535211.0
2008-11-07 16:02:00,1.87567,1.87616,1.87567,1.87583,9074939.0
2008-11-07 16:03:00,1.87547,1.87569,1.87481,1.87495,5442949.0
2008-11-07 16:04:00,1.87513,1.87513,1.87466,1.87466,3085177.0
2008-11-07 16:05:00,1.87422,1.87422,1.87332,1.87332,11940161.0
2008-11-07 16:06:00,1.87329,1.87366,1.87328,1.87337,10206021.0
2008-11-07 16:07:00,1.87343,1.87343,1.87285,1.87285,31912811.0
2008-11-07 16:08:00,1.8728,1.8728,1.87231,1.87234,8207569.0
2008-11-07 16:09:00,1.87218,1.87228,1.87197,1.87222,8774356.0
2008-11-07 16:10:00,1.87231,1.87231,1.87175,1.87175,18183975.0
2008-11-07 16:11:00,1.87173,1.87183,1.87129,1.87129,8023586.0
2008-11-07 16:12:00,1.87097,1.87161,1.87097,1.8716,13469821.0
2008-11-07 16:13:00,1.87148,1.87174,1.87127,1.87174,4284120.0
2008-11-07 16:14:00,1.87177,1.87186,1.87112,1.87117,2407543.0
2008-11-07 16:15:00,1.87145,1.87188,1.87145,1.87188,7174661.0
2008-11-07 16:16:00,1.87197,1.8733,1.87197,1.87311,4649039.0
2008-11-07 16:17:00,1.87342,1.87344,1.87328,1.87328,7268045.0
2008-11-07 16:18:00,1.87327,1.87335,1.87304,1.87335,8740698.0
2008-11-07 16:19:00,1.87331,1.87384,1.87322,1.87384,14720412.0
2008-11-07 16:20:00,1.87368,1.87368,1.87344,1.87364,3452620.0
2008-11-07 16:21:00,1.87354,1.87354,1.87308,1.87308,3372165.0
2008-11-07 16:22:00,1.8728,1.8728,1.87222,1.87222,3366245.0
2008-11-07 16:23:00,1.8721,1.8721,1.87095,1.87095,2521105.0
2008-11-07 16:24:00,1.87065,1.87065,1.86981,1.86987,7696300.0
2008-11-07 16:25:00,1.86966,1.86966,1.86957,1.86962,15237277.0
2008-11-07 16:26:00,1.8696,1.86997,1.86958,1.86958,7781400.0
2008-11-07 16:27:00,1.86929,1.86929,1.86806,1.86806,3278851.0
2008-11-07 16:28:00,1.86773,1.86773,1.86698,1.86745,11779983.0
2008-11-07 16:29:00,1.8675,1.8675,1.8673,1.86737,4531543.0
2008-11-07 16:30:00,1.86754,1.86784,1.86748,1.86748,6039920.0
2008-11-07 16:31:00,1.8674,1.8674,1.86664,1.86664,8637282.0
2008-11-07 16:32:00,1.86673,1.86673,1.86603,1.86603,9562005.0
2008-11-07 16:33:00,1.86591,1.86591,1.86531,1.86531,4419486.0
2008-11-07 16:34:00,1.86521,1.86521,1.86458,1.86458,10770428.0
2008-11-07 16:35:00,1.86453,1.86453,1.86404,1.86404,19760656.0
2008-11-07 16:36:00,1.86398,1.86398,1.86348,1.86348,4375832.0
2008-11-07 16:37:00,1.86341,1.86341,1.8628,1.8628,8904835.0
2008-11-07 16:38:00,1.86275,1.86275,1.86205,1.86211,12017342.0
2008-11-07 16:39:00,1.86202,1.86202,1.86155,1.86155,6298915.0
2008-11-07 16:40:00,1.86141,1.86141,1.86077,1.86077,8242746.0
2008-11-07 16:41:00,1.86098,1.86128,1.86041,1.86041,2837635.0
2008-11-07 16:42:00,1.86039,1.86194,1.86039,1.86194,8993543.0
2008-11-07 16:43:00,1.8619,1.8622,1.86133,1.86133,8285741.0
2008-11-07 16:44:00,1.8608,1.8608,1.86047,1.86072,5019428.0
2008-11-07 16:45:00,1.86079,1.86104,1.85994,1.85994,2209450.0
2008-11-07 16:46:00,1.85988,1.86025,1.85981,1.86025,3812763.0
2008-11-07 16:47:00,1.86051,1.86126,1.86051,1.86126,6740660.0
2008-11-07 16:48:00,1.86132,1.86196,1.86132,1.86196,9281679.0
2008-11-07 16:49:00,1.86184,1.86235,1.86175,1.86235,6677633.0
2008-11-07 16:50:00,1.86238,1.86277,1.86227,1.86277,3246937.0
2008-11-07 16:51:00,1.86257,1.86348,1.86257,1.86348,11463832.0
2008-11-07 16:52:00,1.86383,1.86426,1.86383,1.86409,3352216.0
2008-11-07 16:53:00,1.86403,1.86403,1.86341,1.86341,7320912.0
2008-11-07 16:54:00,1.86347,1.86347,1.86266,1.86266,7873542.0
2008-11-07 16:55:00,1.8626,1.8626,1.86203,1.86225,16730427.0
2008-11-07 16:56:00,1.86221,1.8624,1.86156,1.86156,9378531.0
2008-11-07 16:57:00,1.86151,1.86151,1.86093,1.86093,8314443.0
2008-11-07 16:58:00,1.86081,1.86081,1.8591,1.86028,2337347.0
2008-11-07 16:59:00,1.86021,1.86021,1.85966,1.85966,7196864.0
2008-11-07 17:00:00,1.85971,1.85971,1.85919,1.85919,11354142.0
2008-11-07 17:01:00,1.85919,1.85919,1.85875,1.85876,1545066.0
2008-11-07 17:02:00,1.85867,1.85867,1.858,1.858,9326056.0
2008-11-07 17:03:00,1.8578,1.8578,1.85736,1.85736,14388595.0
2008-11-07 17:04:00,1.85724,1.85724,1.85581,1.85581,16550814.0
2008-11-07 17:05:00,1.85558,1.85691,1.85558,1.85691,14903609.0
2008-11-07 17:06:00,1.85724,1.85976,1.85724,1.85976,3420827.0
2008-11-07 17:07:00,1.85973,1.8598,1.85931,1.85931,6923872.0
2008-11-07 17:08:00,1.85915,1.85951,1.8588,1.85951,6206176.0
2008-11-07 17:09:00,1.85987,1.86063,1.85987,1.86063,5078549.0
2008-11-07 17:10:00,1.86068,1.86117,1.86068,1.86117,3126396.0
2008-11-07 17:11:00,1.86127,1.86182,1.86122,1.86182,14142428.0
2008-11-07 17:12:00,1.86194,1.86235,1.86194,1.86235,5002330.0
2008-11-07 17:13:00,1.86223,1.86285,1.86208,1.86285,8433303.0
2008-11-07 17:14:00,1.86292,1.8632,1.86208,1.86208,9211972.0
2008-11-07 17:15:00,1.862,1.862,1.86086,1.86086,16019559.0
2008-11-07 17:16:00,1.86066,1.86066,1.85949,1.85949,4482994.0
2008-11-07 17:17:00,1.85931,1.85931,1.85796,1.85822,8829410.0
2008-11-07 17:18:00,1.85846,1.85866,1.85846,1.85866,3497822.0
2008-11-07 17:19:00,1.85874,1.85939,1.85874,1.85882,6820635.0
2008-11-07 17:20:00,1.85858,1.85858,1.85783,1.85783,5989669.0
2008-11-07 17:21:00,1.85746,1.85746,1.85696,1.8571,5600430.0
2008-11-07 17:22:00,1.85688,1.85688,1.85506,1.85506,9164101.0
2008-11-07 17:23:00,1.85483,1.85497,1.85448,1.85497,8854522.0
2008-11-07 17:24:00,1.85466,1.85466,1.85424,1.85424,12437749.0
2008-11-07 17:25:00,1.85419,1.85471,1.85415,1.85471,4638361.0
2008-11-07 17:26:00,1.85478,1.85478,1.85445,1.8546,9248828.0
2008-11-07 17:27:00,1.85445,1.85445,1.85289,1.85289,4374585.0
2008-11-07 17:28:00,1.85274,1.85284,1.85271,1.85271,14758494.0
2008-11-07 17:29:00,1.85239,1.85239,1.85154,1.85154,4945577.0
2008-11-07 17:30:00,1.85155,1.85214,1.85097,1.85214,14244687.0
2008-11-07 17:31:00,1.8521,1.85291,1.8521,1.85291,6025763.0
2008-11-07 17:32:00,1.85297,1.8534,1.85297,1.85334,5159843.0
2008-11-07 17:33:00,1.85345,1.85474,1.85345,1.85474,10931897.0
2008-11-07 17:34:00,1.85459,1.85459,1.85366,1.85366,8353682.0
2008-11-07 17:35:00,1.85348,1.85434,1.85348,1.85433,4733585.0
2008-11-07 17:36:00,1.85523,1.85545,1.85514,1.85514,4670174.0
2008-11-07 17:37:00,1.85511,1.85564,1.85511,1.85564,7934645.0
2008-11-07 17:38:00,1.85555,1.85555,1.85407,1.85407,4504640.0
2008-11-07 17:39:00,1.85352,1.85352,1.85236,1.85236,6608967.0
2008-11-07 17:40:00,1.85224,1.85224,1.85135,1.85137,8227088.0
2008-11-07 17:41:00,1.85103,1.85103,1.84967,1.84967,16273932.0
2008-11-07 17:42:00,1.8497,1.85014,1.84931,1.84931,6983655.0
2008-11-07 17:43:00,1.8493,1.8493,1.84885,1.84885,6221487.0
2008-11-07 17:44:00,1.84876,1.84876,1.84837,1.84837,22580650.0
2008-11-07 17:45:00,1.84806,1.84835,1.84787,1.84818,6371056.0
2008-11-07 17:46:00,1.8485,1.85026,1.8485,1.85026,2841446.0
2008-11-07 17:47:00,1.85021,1.85103,1.8501,1.85103,5761865.0
2008-11-07 17:48:00,1.85145,1.85288,1.85137,1.85288,5581093.0
2008-11-07 17:49:00,1.85332,1.85408,1.85332,1.854,4444753.0
2008-11-07 17:50:00,1.85411,1.85411,1.85383,1.85383,5953215.0
2008-11-07 17:51:00,1.85379,1.85379,1.85303,1.85303,3861944.0
2008-11-07 17:52:00,1.85303,1.85303,1.85267,1.85267,12195009.0
2008-11-07 17:53:00,1.85255,1.85255,1.85193,1.85215,3485243.0
2008-11-07 17:54:00,1.85211,1.85211,1.85162,1.85162,8043943.0
2008-11-07 17:55:00,1.85155,1.85155,1.85101,1.85101,3590010.0
2008-11-07 17:56:00,1.85085,1.85125,1.85078,1.85125,8833979.0
2008-11-07 17:57:00,1.8513,1.85185,1.8513,1.85185,4999119.0
2008-11-07 17:58:00,1.85186,1.85264,1.85186,1.85264,21673076.0
2008-11-07 17:59:00,1.85261,1.85326,1.85261,1.85326,8095522.0
2008-11-07 18:00:00,1.85367,1.85367,1.85153,1.85153,3081266.0
2008-11-07 18:01:00,1.85146,1.85146,1.85106,1.85108,3026454.0
2008-11-07 18:02:00,1.85148,1.85182,1.85015,1.85015,6749948.0
2008-11-07 18:03:00,1.85,1.85015,1.84976,1.85004,11799070.0
2008-11-07 18:04:00,1.84958,1.84958,1.84794,1.84794,4814667.0
2008-11-07 18:05:00,1.84777,1.84777,1.84721,1.84756,12098368.0
2008-11-07 18:06:00,1.8474,1.84741,1.84678,1.84678,5326324.0
2008-11-07 18:07:00,1.84629,1.84629,1.84552,1.84553,6146814.0
2008-11-07 18:08:00,1.84548,1.84548,1.84459,1.84459,7611575.0
2008-11-07 18:09:00,1.845,1.84545,1.845,1.84545,3404428.0
2008-11-07 18:10:00,1.84559,1.84626,1.84559,1.84619,8757554.0
2008-11-07 18:11:00,1.84595,1.84678,1.84595,1.84678,4039096.0
2008-11-07 18:12:00,1.847,1.8474,1.84696,1.8474,10363023.0
2008-11-07 18:13:00,1.84734,1.848,1.84734,1.848,5924376.0
2008-11-07 18:14:00,1.84803,1.84861,1.84803,1.84861,3814684.0
2008-11-07 18:15:00,1.84861,1.84916,1.84861,1.84916,18196558.0
2008-11-07 18:16:00,1.84954,1.85036,1.84954,1.85036,8331321.0
2008-11-07 18:17:00,1.85074,1.85122,1.85074,1.8512,2978155.0
2008-11-07 18:18:00,1.85112,1.85112,1.85074,1.85081,4461658.0
2008-11-07 18:19:00,1.85095,1.8513,1.85095,1.85113,2447647.0
2008-11-07 18:20:00,1.85131,1.85155,1.85098,1.85155,4955839.0
2008-11-07 18:21:00,1.8516,1.8519,1.8516,1.8519,4108554.0
2008-11-07 18:22:00,1.85198,1.85299,1.85198,1.85207,11509621.0
2008-11-07 18:23:00,1.85189,1.85307,1.85189,1.85307,4646004.0
2008-11-07 18:24:00,1.85319,1.85391,1.85316,1.85385,3709950.0
2008-11-07 18:25:00,1.85402,1.8554,1.85402,1.8554,31217011.0
2008-11-07 18:26:00,1.8555,1.8555,1.85495,1.85495,4858812.0
2008-11-07 18:27:00,1.85476,1.85546,1.85474,1.85546,3938106.0
2008-11-07 18:28:00,1.85545,1.85587,1.85502,1.85502,5079261.0
2008-11-07 18:29:00,1.85529,1.85653,1.85529,1.85653,15442789.0
2008-11-07 18:30:00,1.85673,1.85707,1.85644,1.85644,8628078.0
2008-11-07 18:31:00,1.85612,1.85612,1.85566,1.85566,10901522.0
2008-11-07 18:32:00,1.85599,1.8571,1.85599,1.8571,5771276.0
2008-11-07 18:33:00,1.85714,1.85793,1.85714,1.85742,4940120.0
2008-11-07 18:34:00,1.85719,1.85733,1.85713,1.85733,4948498.0
2008-11-07 18:35:00,1.8574,1.85781,1.8574,1.85776,4549769.0
2008-11-07 18:36:00,1.85804,1.85925,1.85804,1.85925,5429250.0
2008-11-07 18:37:00,1.85932,1.85978,1.85932,1.85978,5536625.0
2008-11-07 18:38:00,1.85985,1.86023,1.85985,1.86023,4852170.0
2008-11-07 18:39:00,1.86036,1.86083,1.86036,1.86083,5011408.0
2008-11-07 18:40:00,1.86095,1.86141,1.86095,1.86141,8026662.0
2008-11-07 18:41:00,1.86143,1.862,1.86143,1.86199,5490408.0
2008-11-07 18:42:00,1.86214,1.86258,1.86188,1.86258,13960834.0
2008-11-07 18:43:00,1.86264,1.86318,1.86264,1.86318,6989893.0
2008-11-07 18:44:00,1.86286,1.86449,1.86286,1.86444,3450712.0
2008-11-07 18:45:00,1.86427,1.86427,1.86351,1.8639,3706697.0
2008-11-07 18:46:00,1.86424,1.86451,1.86424,1.8645,6434787.0
2008-11-07 18:47:00,1.86448,1.86521,1.86448,1.86521,15954354.0
2008-11-07 18:48:00,1.8651,1.8651,1.8644,1.8649,3379693.0
2008-11-07 18:49:00,1.865,1.86612,1.865,1.86612,24682572.0
2008-11-07 18:50:00,1.86603,1.86603,1.86498,1.86556,12928385.0
2008-11-07 18:51:00,1.86535,1.86554,1.8652,1.8653,11830016.0
2008-11-07 18:52:00,1.86536,1.86556,1.86492,1.86492,13566597.0
2008-11-07 18:53:00,1.86485,1.86626,1.86485,1.86619,10215312.0
2008-11-07 18:54:00,1.86593,1.86756,1.86584,1.86756,12193662.0
2008-11-07 18:55:00,1.86802,1.86888,1.86802,1.86836,4117371.0
2008-11-07 18:56:00,1.86821,1.86821,1.86713,1.86756,10182435.0
2008-11-07 18:57:00,1.86766,1.86785,1.86766,1.86783,8205266.0
2008-11-07 18:58:00,1.86791,1.86836,1.86791,1.86803,9421960.0
2008-11-07 18:59:00,1.86787,1.86787,1.86696,1.86696,14402728.0
2008-11-07 19:00:00,1.86658,1.86658,1.86567,1.86567,4781445.0
2008-11-07 19:01:00,1.86528,1.86528,1.86477,1.86477,3085470.0
2008-11-07 19:02:00,1.86451,1.86451,1.86409,1.86418,3937481.0
2008-11-07 19:03:00,1.86421,1.86526,1.86421,1.86526,6738942.0
2008-11-07 19:04:00,1.86533,1.86593,1.86533,1.86589,6851244.0
2008-11-07 19:05:00,1.86576,1.86576,1.86494,1.86494,8564687.0
2008-11-07 19:06:00,1.86467,1.86467,1.86416,1.8642,3550333.0
2008-11-07 19:07:00,1.86411,1.86416,1.86361,1.86361,13843171.0
2008-11-07 19:08:00,1.86339,1.86362,1.86309,1.86362,12566838.0
2008-11-07 19:09:00,1.86369,1.86369,1.86335,1.86335,6797971.0
2008-11-07 19:10:00,1.86326,1.86326,1.86276,1.86276,7522031.0
2008-11-07 19:11:00,1.8627,1.8627,1.86194,1.86197,3547867.0
2008-11-07 19:12:00,1.862,1.862,1.86064,1.86064,5831635.0
2008-11-07 19:13:00,1.86044,1.86128,1.86044,1.86128,5994656.0
2008-11-07 19:14:00,1.86133,1.86195,1.86133,1.86195,5318399.0
2008-11-07 19:15:00,1.86204,1.86243,1.862,1.86243,5297265.0
2008-11-07 19:16:00,1.86251,1.86299,1.86251,1.86299,10131471.0
2008-11-07 19:17:00,1.86306,1.86362,1.86306,1.86362,6449847.0
2008-11-07 19:18:00,1.86364,1.86433,1.86364,1.86402,10792862.0
2008-11-07 19:19:00,1.8639,1.86452,1.8639,1.86452,2307660.0
2008-11-07 19:20:00,1.86464,1.86472,1.86457,1.86471,10853163.0
2008-11-07 19:21:00,1.86472,1.8649,1.86453,1.8649,10449684.0
2008-11-07 19:22:00,1.86525,1.86572,1.86525,1.8655,2999392.0
2008-11-07 19:23:00,1.8654,1.8654,1.86508,1.86535,8479823.0
2008-11-07 19:24:00,1.86562,1.86607,1.86562,1.86585,5210191.0
2008-11-07 19:25:00,1.86573,1.8658,1.86543,1.86543,7601876.0
2008-11-07 19:26:00,1.86558,1.86577,1.86549,1.86577,7585627.0
2008-11-07 19:27:00,1.8654,1.8654,1.86484,1.86486,12089270.0
2008-11-07 19:28:00,1.86482,1.86482,1.86455,1.8647,3640949.0
2008-11-07 19:29:00,1.8647,1.8647,1.86343,1.86343,10607510.0
2008-11-07 19:30:00,1.86369,1.86465,1.86369,1.86465,7779714.0
2008-11-07 19:31:00,1.86457,1.86475,1.86455,1.86455,7498384.0
2008-11-07 19:32:00,1.86447,1.86451,1.8634,1.8634,8242273.0
2008-11-07 19:33:00,1.86318,1.86334,1.86308,1.86332,8493783.0
2008-11-07 19:34:00,1.8633,1.86347,1.8633,1.86331,28466171.0
2008-11-07 19:35:00,1.8633,1.86332,1.86318,1.86332,3296197.0
2008-11-07 19:36:00,1.86339,1.86419,1.86338,1.86419,4781638.0
2008-11-07 19:37:00,1.86462,1.86479,1.86456,1.86468,8485695.0
2008-11-07 19:38:00,1.8646,1.86494,1.86445,1.86494,12235714.0
2008-11-07 19:39:00,1.86535,1.86588,1.86535,1.86571,5033488.0
2008-11-07 19:40:00,1.86518,1.86518,1.86488,1.86512,4333715.0
2008-11-07 19:41:00,1.86479,1.86479,1.86422,1.86428,5161437.0
2008-11-07 19:42:00,1.86442,1.86442,1.86408,1.86408,14055269.0
2008-11-07 19:43:00,1.86409,1.8644,1.86408,1.8644,3511150.0
2008-11-07 19:44:00,1.86457,1.86554,1.86457,1.86554,8552745.0
2008-11-07 19:45:00,1.86572,1.86598,1.86535,1.86535,4396443.0
2008-11-07 19:46:00,1.86541,1.86547,1.86493,1.86493,7607637.0
2008-11-07 19:47:00,1.86468,1.86468,1.86357,1.86357,18137854.0
2008-11-07 19:48:00,1.86327,1.86347,1.86317,1.86347,3694822.0
2008-11-07 19:49:00,1.86351,1.86353,1.86312,1.86312,12397656.0
2008-11-07 19:50:00,1.86288,1.86314,1.86288,1.86302,8195790.0
2008-11-07 19:51:00,1.86287,1.8629,1.86238,1.86238,7007519.0
2008-11-07 19:52:00,1.86237,1.86241,1.86196,1.86196,7366999.0
2008-11-07 19:53:00,1.86177,1.86177,1.86116,1.86116,3577408.0
2008-11-07 19:54:00,1.86111,1.86118,1.86083,1.86083,6593043.0
2008-11-07 19:55:00,1.86041,1.86041,1.85918,1.85947,4787324.0
2008-11-07 19:56:00,1.85948,1.85948,1.85901,1.85901,10014976.0
2008-11-07 19:57:00,1.85896,1.85896,1.85834,1.85834,15238430.0
2008-11-07 19:58:00,1.85811,1.85817,1.85763,1.85763,13865837.0
2008-11-07 19:59:00,1.85772,1.85868,1.85772,1.85827,14017251.0
2008-11-07 20:00:00,1.85861,1.85991,1.85861,1.85971,10857563.0
2008-11-07 20:01:00,1.85946,1.85946,1.85846,1.85846,3971299.0
2008-11-07 20:02:00,1.85818,1.85818,1.85756,1.85786,18353399.0
2008-11-07 20:03:00,1.85775,1.85831,1.85767,1.85831,2802597.0
2008-11-07 20:04:00,1.85822,1.85822,1.857,1.857,16260280.0
2008-11-07 20:05:00,1.85686,1.85686,1.85624,1.85643,7806750.0
2008-11-07 20:06:00,1.85618,1.85629,1.85567,1.85595,8204212.0
2008-11-07 20:07:00,1.85576,1.85612,1.85486,1.85486,14135006.0
2008-11-07 20:08:00,1.85436,1.85436,1.85382,1.85382,11030206.0
2008-11-07 20:09:00,1.85402,1.85425,1.85402,1.85424,13502098.0
2008-11-07 20:10:00,1.85422,1.85514,1.85422,1.85514,11795848.0
2008-11-07 20:11:00,1.8556,1.85582,1.85516,1.85516,5637827.0
2008-11-07 20:12:00,1.85512,1.85512,1.8542,1.8542,6247123.0
2008-11-07 20:13:00,1.85425,1.85468,1.85394,1.85394,18663273.0
2008-11-07 20:14:00,1.85381,1.85381,1.85366,1.85374,6450207.0
2008-11-07 20:15:00,1.85364,1.85364,1.85338,1.85353,17011693.0
2008-11-07 20:16:00,1.85359,1.85375,1.85341,1.85367,3593607.0
2008-11-07 20:17:00,1.85388,1.85432,1.85388,1.85432,16258403.0
2008-11-07 20:18:00,1.85432,1.85438,1.85404,1.85404,5263735.0
2008-11-07 20:19:00,1.85418,1.85447,1.85393,1.85447,8765100.0
2008-11-07 20:20:00,1.8544,1.8544,1.85375,1.85403,7548667.0
2008-11-07 20:21:00,1.854,1.85407,1.85399,1.85405,10346791.0
2008-11-07 20:22:00,1.85407,1.85407,1.8535,1.8539,8553541.0
2008-11-07 20:23:00,1.85378,1.85378,1.8529,1.8529,8728932.0
2008-11-07 20:24:00,1.8528,1.85364,1.8528,1.85364,5028259.0
2008-11-07 20:25:00,1.85398,1.85481,1.85398,1.85481,17138091.0
2008-11-07 20:26:00,1.85514,1.85612,1.85514,1.85612,8207312.0
2008-11-07 20:27:00,1.85632,1.85696,1.85596,1.85696,4775945.0
2008-11-07 20:28:00,1.85723,1.85773,1.85723,1.85773,13180292.0
2008-11-07 20:29:00,1.85797,1.8581,1.85785,1.85785,11138967.0
2008-11-07 20:30:00,1.85747,1.85747,1.85611,1.85611,5273949.0
2008-11-07 20:31:00,1.85596,1.85642,1.85576,1.85576,6742454.0
2008-11-07 20:32:00,1.85536,1.85536,1.85467,1.85468,14715192.0
2008-11-07 20:33:00,1.85475,1.85502,1.85475,1.85499,8887829.0
2008-11-07 20:34:00,1.85511,1.85563,1.85502,1.8552,10242430.0
2008-11-07 20:35:00,1.85522,1.85525,1.85506,1.85525,5631207.0
2008-11-07 20:36:00,1.85565,1.85608,1.85543,1.85544,11089467.0
2008-11-07 20:37:00,1.85571,1.85674,1.85571,1.85674,5433814.0
2008-11-07 20:38:00,1.85685,1.85725,1.8568,1.85725,7336128.0
2008-11-07 20:39:00,1.8572,1.8577,1.8572,1.85759,3559783.0
2008-11-07 20:40:00,1.85779,1.8581,1.85743,1.85743,6678953.0
2008-11-07 20:41:00,1.85723,1.85814,1.85723,1.85814,9450647.0
2008-11-07 20:42:00,1.85821,1.85877,1.85821,1.85877,4244564.0
2008-11-07 20:43:00,1.85879,1.85933,1.85879,1.85933,10921349.0
2008-11-07 20:44:00,1.85965,1.85965,1.85942,1.85958,11612527.0
2008-11-07 20:45:00,1.85957,1.8602,1.85947,1.8602,9794727.0
2008-11-07 20:46:00,1.86055,1.86083,1.86055,1.86075,17923733.0
2008-11-07 20:47:00,1.86043,1.86045,1.86002,1.86045,6834643.0
2008-11-07 20:48:00,1.8605,1.86053,1.86035,1.86046,6534791.0
2008-11-07 20:49:00,1.8602,1.8602,1.85965,1.85977,10159184.0
2008-11-07 20:50:00,1.85981,1.85981,1.85949,1.85959,5380176.0
2008-11-07 20:51:00,1.85973,1.86129,1.85973,1.86129,6158684.0
2008-11-07 20:52:00,1.86098,1.86098,1.86038,1.86038,4536542.0
2008-11-07 20:53:00,1.86022,1.86022,1.85957,1.85957,20834362.0
2008-11-07 20:54:00,1.8594,1.85961,1.85936,1.8595,12283497.0
2008-11-07 20:55:00,1.85967,1.85976,1.85967,1.85976,4346751.0
2008-11-07 20:56:00,1.85985,1.85989,1.85971,1.85985,18306219.0
2008-11-07 20:57:00,1.85978,1.85978,1.85942,1.85942,7490713.0
2008-11-07 20:58:00,1.85938,1.85938,1.85869,1.85869,3319731.0
2008-11-07 20:59:00,1.85823,1.85823,1.85665,1.85665,2593251.0
2008-11-07 21:00:00,1.85661,1.85661,1.85528,1.85528,9046571.0
2008-11-07 21:01:00,1.85483,1.85483,1.85428,1.85428,13596261.0
2008-11-07 21:02:00,1.85446,1.85478,1.85446,1.85478,10710505.0
2008-11-07 21:03:00,1.8554,1.85612,1.8554,1.85612,4435566.0
2008-11-07 21:04:00,1.85619,1.85652,1.85619,1.85632,7346418.0
2008-11-07 21:05:00,1.8561,1.8561,1.85405,1.85405,9111482.0
2008-11-07 21:06:00,1.85534,1.85554,1.85496,1.85554,4528784.0
2008-11-07 21:07:00,1.85584,1.85669,1.85584,1.85669,6817474.0
2008-11-07 21:08:00,1.85693,1.85718,1.85693,1.85709,4353359.0
2008-11-07 21:09:00,1.85752,1.85755,1.85691,1.85691,2596381.0
2008-11-07 21:10:00,1.85698,1.85763,1.85698,1.85763,7968479.0
2008-11-07 21:11:00,1.85791,1.85846,1.85791,1.85823,4171787.0
2008-11-07 21:12:00,1.85839,1.85886,1.85836,1.85857,4043294.0
2008-11-07 21:13:00,1.85862,1.8591,1.85862,1.8591,9516018.0
2008-11-07 21:14:00,1.85906,1.85924,1.8588,1.8588,10229567.0
2008-11-07 21:15:00,1.85869,1.85873,1.85856,1.85869,4718389.0
2008-11-07 21:16:00,1.85888,1.85913,1.85888,1.85912,1999481.0
2008-11-07 21:17:00,1.8592,1.8592,1.85867,1.85898,4020301.0
2008-11-07 21:18:00,1.85888,1.85888,1.85868,1.85868,2507303.0
2008-11-07 21:19:00,1.85849,1.85874,1.85849,1.85872,12736006.0
2008-11-07 21:20:00,1.85868,1.85908,1.85868,1.85908,2464577.0
2008-11-07 21:21:00,1.85936,1.85971,1.85931,1.85931,4509215.0
2008-11-07 21:22:00,1.85949,1.85986,1.85949,1.85986,14643220.0
2008-11-07 21:23:00,1.85988,1.86009,1.85988,1.86,7634475.0
2008-11-07 21:24:00,1.85998,1.85998,1.85935,1.85966,10393602.0
2008-11-07 21:25:00,1.85949,1.85949,1.85907,1.85907,5745424.0
2008-11-07 21:26:00,1.85892,1.85917,1.85891,1.85917,5459289.0
2008-11-07 21:27:00,1.85923,1.85942,1.8592,1.85942,8644818.0
2008-11-07 21:28:00,1.85954,1.85963,1.85926,1.85926,4839331.0
2008-11-07 21:29:00,1.85909,1.85909,1.85856,1.85901,10586118.0
2008-11-07 21:30:00,1.8587,1.85916,1.8587,1.85892,4575334.0
2008-11-07 21:31:00,1.85878,1.85878,1.85839,1.85845,9865391.0
2008-11-07 21:32:00,1.85859,1.85884,1.85846,1.85884,4396737.0
2008-11-07 21:33:00,1.85901,1.85961,1.85901,1.85961,11075045.0
2008-11-07 21:34:00,1.85973,1.85983,1.85962,1.85962,9304835.0
2008-11-07 21:35:00,1.85951,1.85951,1.85925,1.8593,13293637.0
2008-11-07 21:36:00,1.85922,1.85922,1.85876,1.85899,5236553.0
2008-11-07 21:37:00,1.85918,1.86039,1.85918,1.86039,13582622.0
2008-11-07 21:38:00,1.86041,1.86041,1.85998,1.85998,8144923.0
2008-11-07 21:39:00,1.85988,1.8603,1.85988,1.8603,4452578.0
2008-11-07 21:40:00,1.86055,1.86128,1.86055,1.86128,5371522.0
2008-11-07 21:41:00,1.86137,1.86207,1.86137,1.86207,2755171.0
2008-11-07 21:42:00,1.86249,1.86316,1.86249,1.86316,4700646.0
2008-11-07 21:43:00,1.86289,1.86334,1.86273,1.86273,4060303.0
2008-11-07 21:44:00,1.86249,1.86249,1.86185,1.86191,5861470.0
2008-11-07 21:45:00,1.86184,1.86184,1.86086,1.86086,6992409.0
2008-11-07 21:46:00,1.86114,1.86189,1.86114,1.8615,6026847.0
2008-11-07 21:47:00,1.86124,1.86157,1.86124,1.86157,5090782.0
2008-11-07 21:48:00,1.86136,1.86176,1.86136,1.86176,5420312.0
2008-11-07 21:49:00,1.86187,1.86234,1.86167,1.86234,7956797.0
2008-11-07 21:50:00,1.86265,1.86301,1.86265,1.863,12633048.0
2008-11-07 21:51:00,1.86295,1.86307,1.86275,1.86275,9792668.0
2008-11-07 21:52:00,1.86259,1.86269,1.8624,1.8625,5693292.0
2008-11-07 21:53:00,1.86235,1.86268,1.86235,1.86268,4519420.0
2008-11-07 21:54:00,1.86301,1.86432,1.86301,1.86432,12322953.0
2008-11-07 21:55:00,1.86446,1.86513,1.86441,1.86513,4602545.0
2008-11-07 21:56:00,1.86506,1.86506,1.86389,1.86393,5560368.0
2008-11-07 21:57:00,1.8642,1.86499,1.8642,1.86499,5508834.0
2008-11-07 21:58:00,1.86482,1.86482,1.86402,1.86464,10102069.0
2008-11-07 21:59:00,1.86444,1.86444,1.86377,1.86377,5816296.0
2008-11-07 22:00:00,1.86341,1.86358,1.86319,1.86319,34921434.0
2008-11-07 22:01:00,1.8635,1.86383,1.8635,1.86374,5830800.0
2008-11-07 22:02:00,1.86355,1.86377,1.8625,1.8625,2847638.0
2008-11-07 22:03:00,1.8622,1.8622,1.86156,1.86159,5740303.0
2008-11-07 22:04:00,1.86128,1.86128,1.85936,1.85938,7681976.0
2008-11-07 22:05:00,1.85899,1.85899,1.85856,1.85863,3995357.0
2008-11-07 22:06:00,1.85885,1.85994,1.85885,1.85994,5120906.0
2008-11-07 22:07:00,1.85986,1.86002,1.85986,1.85995,3383320.0
2008-11-07 22:08:00,1.8598,1.8598,1.85946,1.85959,7889875.0
2008-11-07 22:09:00,1.85996,1.8603,1.85996,1.85999,6480812.0
2008-11-07 22:10:00,1.85985,1.85985,1.85976,1.8598,5646556.0
2008-11-07 22:11:00,1.85978,1.85979,1.8596,1.8597,11185015.0
2008-11-07 22:12:00,1.85956,1.85996,1.85956,1.85996,5352337.0
2008-11-07 22:13:00,1.86009,1.86031,1.85998,1.86003,13155544.0
2008-11-07 22:14:00,1.86025,1.86095,1.86025,1.86095,1900253.0
2008-11-07 22:15:00,1.86107,1.8614,1.86106,1.8614,5711366.0
2008-11-07 22:16:00,1.86131,1.86131,1.8609,1.8609,20306484.0
2008-11-07 22:17:00,1.86093,1.86093,1.86082,1.86083,3553526.0
2008-11-07 22:18:00,1.86069,1.86082,1.86049,1.86049,2901148.0
2008-11-07 22:19:00,1.86053,1.86053,1.86037,1.86043,13524058.0
2008-11-07 22:20:00,1.86046,1.86054,1.8604,1.86054,3974919.0
2008-11-07 22:21:00,1.86097,1.86145,1.86097,1.86114,9572596.0
2008-11-07 22:22:00,1.86116,1.86152,1.86116,1.8614,8844248.0
2008-11-07 22:23:00,1.86142,1.86159,1.86105,1.86119,13223006.0
2008-11-07 22:24:00,1.86121,1.86127,1.8611,1.86123,6083499.0
2008-11-07 22:25:00,1.86142,1.86162,1.86142,1.86162,4376642.0
2008-11-07 22:26:00,1.86191,1.8624,1.86191,1.86211,11473171.0
2008-11-07 22:27:00,1.8619,1.86195,1.86144,1.86144,4718633.0
2008-11-07 22:28:00,1.8613,1.86145,1.8613,1.86139,14561914.0
2008-11-07 22:29:00,1.86132,1.86132,1.86114,1.86116,6780737.0
2008-11-07 22:30:00,1.86104,1.86104,1.8607,1.8607,13218954.0
2008-11-07 22:31:00,1.86093,1.86107,1.86088,1.86096,7277550.0
2008-11-07 22:32:00,1.86107,1.86115,1.86097,1.86108,7840435.0
2008-11-07 22:33:00,1.86115,1.86141,1.86115,1.8612,12777927.0
2008-11-07 22:34:00,1.86124,1.86124,1.86101,1.86106,7079920.0
2008-11-07 22:35:00,1.86089,1.86129,1.86089,1.86129,9742513.0
2008-11-07 22:36:00,1.86111,1.86111,1.86086,1.86086,3976322.0
2008-11-07 22:37:00,1.86069,1.86069,1.86034,1.86034,12429478.0
2008-11-07 22:38:00,1.8603,1.86036,1.86002,1.86005,12732843.0
2008-11-07 22:39:00,1.86023,1.86023,1.85991,1.86022,4882899.0
2008-11-07 22:40:00,1.86,1.86,1.85934,1.85934,3335634.0
2008-11-07 22:41:00,1.85951,1.86072,1.85951,1.86072,3743365.0
2008-11-07 22:42:00,1.86107,1.86158,1.86107,1.86158,6973687.0
2008-11-07 22:43:00,1.86127,1.86188,1.86127,1.86188,8983316.0
2008-11-07 22:44:00,1.86191,1.86209,1.86191,1.86191,3702884.0
2008-11-07 22:45:00,1.86176,1.86176,1.86137,1.86137,6648281.0
2008-11-07 22:46:00,1.86126,1.8613,1.86105,1.8613,5760065.0
2008-11-07 22:47:00,1.86119,1.86119,1.86086,1.86086,1253611.0
2008-11-07 22:48:00,1.86078,1.86098,1.86078,1.86098,13968264.0
2008-11-07 22:49:00,1.86089,1.8609,1.86072,1.86074,14229461.0
2008-11-07 22:50:00,1.86075,1.86088,1.86067,1.86088,5570180.0
2008-11-07 22:51:00,1.86073,1.8608,1.86056,1.86066,5691869.0
2008-11-07 22:52:00,1.86086,1.86149,1.86086,1.86139,6522296.0
2008-11-07 22:53:00,1.8613,1.8613,1.86072,1.86115,6489138.0
2008-11-07 22:54:00,1.86137,1.86211,1.86137,1.86211,4341552.0
2008-11-07 22:55:00,1.86229,1.86269,1.86224,1.86269,6630215.0
2008-11-07 22:56:00,1.86307,1.86307,1.86292,1.86293,8788839.0
2008-11-07 22:57:00,1.86283,1.86283,1.86258,1.86258,12465351.0
2008-11-07 22:58:00,1.8624,1.86252,1.86191,1.86191,24225331.0
2008-11-07 22:59:00,1.86153,1.86153,1.86091,1.86091,10214959.0
2008-11-07 23:00:00,1.86065,1.86075,1.86045,1.86075,13599521.0
2008-11-07 23:01:00,1.86085,1.8611,1.86085,1.8611,13122451.0
2008-11-07 23:02:00,1.86129,1.86172,1.86129,1.86158,11153625.0
2008-11-07 23:03:00,1.86143,1.86143,1.86087,1.86087,8855438.0
2008-11-07 23:04:00,1.86081,1.86102,1.86077,1.86077,5615423.0
2008-11-07 23:05:00,1.86078,1.86078,1.86063,1.86063,8812532.0
2008-11-07 23:06:00,1.8607,1.86092,1.86067,1.86092,2784282.0
2008-11-07 23:07:00,1.86088,1.86092,1.86052,1.86052,4458611.0
2008-11-07 23:08:00,1.86038,1.86048,1.86019,1.86048,15656371.0
2008-11-07 23:09:00,1.86053,1.86053,1.86029,1.86029,10732903.0
2008-11-07 23:10:00,1.86014,1.86014,1.85861,1.86011,8207743.0
2008-11-07 23:11:00,1.86026,1.86116,1.86026,1.86116,2709784.0
2008-11-07 23:12:00,1.86133,1.86184,1.86133,1.86184,2402721.0
2008-11-07 23:13:00,1.86183,1.86183,1.86166,1.86167,19855542.0
2008-11-07 23:14:00,1.86161,1.86163,1.86139,1.86154,4580973.0
2008-11-07 23:15:00,1.86174,1.86208,1.86174,1.86208,5902915.0
2008-11-07 23:16:00,1.86232,1.86313,1.86232,1.86313,3944214.0
2008-11-07 23:17:00,1.8634,1.86387,1.8634,1.86383,18938514.0
2008-11-07 23:18:00,1.86365,1.86365,1.86323,1.86334,12460784.0
2008-11-07 23:19:00,1.8634,1.86349,1.86337,1.86344,2338950.0
2008-11-07 23:20:00,1.86332,1.86332,1.86285,1.86285,6440888.0
2008-11-07 23:21:00,1.86253,1.86296,1.86253,1.86296,5723811.0
2008-11-07 23:22:00,1.86312,1.86325,1.86303,1.86325,1941494.0
2008-11-07 23:23:00,1.86325,1.86328,1.86307,1.86324,10936080.0
2008-11-07 23:24:00,1.86309,1.86316,1.86281,1.86281,10477339.0
2008-11-07 23:25:00,1.86256,1.86256,1.86241,1.86242,8736598.0
2008-11-07 23:26:00,1.86214,1.86214,1.86138,1.86138,4629624.0
2008-11-07 23:27:00,1.86104,1.86104,1.86033,1.86039,11502243.0
2008-11-07 23:28:00,1.86038,1.86038,1.86014,1.86014,7841426.0
2008-11-07 23:29:00,1.86014,1.86014,1.85914,1.85914,5770812.0
2008-11-07 23:30:00,1.85901,1.85926,1.85896,1.85926,9229993.0
2008-11-07 23:31:00,1.85926,1.85955,1.85904,1.85947,6457394.0
2008-11-07 23:32:00,1.85953,1.85973,1.85942,1.85942,11090187.0
2008-11-07 23:33:00,1.85951,1.85951,1.85934,1.85934,4972574.0
2008-11-07 23:34:00,1.85917,1.85917,1.85898,1.85898,5280759.0
2008-11-07 23:35:00,1.85901,1.85927,1.859,1.859,7311923.0
2008-11-07 23:36:00,1.85917,1.85936,1.85917,1.85923,12919380.0
2008-11-07 23:37:00,1.85909,1.85909,1.85872,1.85872,8383069.0
2008-11-07 23:38:00,1.85881,1.85888,1.85867,1.85874,7056307.0
2008-11-07 23:39:00,1.8587,1.85889,1.8587,1.85886,9851057.0
2008-11-07 23:40:00,1.85886,1.85892,1.85885,1.85888,4726327.0
2008-11-07 23:41:00,1.85865,1.85865,1.8578,1.8578,16092963.0
2008-11-07 23:42:00,1.85775,1.85838,1.85765,1.85838,5517208.0
2008-11-07 23:43:00,1.85877,1.85908,1.85853,1.85853,8473489.0
2008-11-07 23:44:00,1.85837,1.85873,1.85832,1.85873,6527737.0
2008-11-07 23:45:00,1.85885,1.85905,1.85867,1.85877,8201620.0
2008-11-07 23:46:00,1.85874,1.85874,1.85813,1.85813,3005280.0
2008-11-07 23:47:00,1.85793,1.85803,1.85784,1.85803,9529035.0
2008-11-07 23:48:00,1.85813,1.85915,1.85813,1.85915,12700364.0
2008-11-07 23:49:00,1.85942,1.85991,1.8594,1.85991,3791115.0
2008-11-07 23:50:00,1.86,1.86072,1.86,1.86072,10111637.0
2008-11-07 23:51:00,1.86096,1.86106,1.86091,1.86106,10491215.0
2008-11-07 23:52:00,1.86103,1.86113,1.86098,1.86113,3928614.0
2008-11-07 23:53:00,1.86108,1.86108,1.86074,1.86098,7250956.0
2008-11-07 23:54:00,1.86078,1.86078,1.8598,1.86002,4348514.0
2008-11-07 23:55:00,1.85978,1.85978,1.8593,1.8593,10196216.0
2008-11-07 23:56:00,1.85942,1.85948,1.85902,1.85948,5215961.0
2008-11-07 23:57:00,1.85943,1.85944,1.85926,1.85929,9538512.0
2008-11-07 23:58:00,1.85941,1.8595,1.85936,1.85936,4910466.0
2008-11-07 23:59:00,1.85929,1.85941,1.85926,1.85941,16066501.0
2008-11-10 00:00:00,1.86189,1.86189,1.86109,1.86109,11646173.0
2008-11-10 00:01:00,1.86105,1.8616,1.86102,1.8616,3638743.0
2008-11-10 00:02:00,1.86174,1.86225,1.86174,1.86214,7146704.0
2008-11-10 00:03:00,1.86182,1.86182,1.86095,1.86095,7909139.0
2008-11-10 00:04:00,1.86081,1.86081,1.86033,1.86033,4365793.0
2008-11-10 00:05:00,1.86022,1.86022,1.85983,1.85983,7987005.0
2008-11-10 00:06:00,1.85996,1.86016,1.85996,1.86016,5589769.0
2008-11-10 00:07:00,1.86019,1.86019,1.85993,1.85993,6268665.0
2008-11-10 00:08:00,1.85991,1.86062,1.85991,1.86062,10204220.0
2008-11-10 00:09:00,1.86058,1.86058,1.86006,1.86006,4766013.0
2008-11-10 00:10:00,1.8601,1.8601,1.85934,1.85934,4177149.0
2008-11-10 00:11:00,1.85938,1.85938,1.85838,1.85838,6910992.0
2008-11-10 00:12:00,1.85819,1.85833,1.85811,1.85833,25209086.0
2008-11-10 00:13:00,1.85815,1.8582,1.85808,1.85813,10330235.0
2008-11-10 00:14:00,1.85812,1.85812,1.85722,1.85722,6011508.0
2008-11-10 00:15:00,1.85719,1.85722,1.85666,1.8569,12867038.0
2008-11-10 00:16:00,1.85699,1.85762,1.85699,1.85762,14735168.0
2008-11-10 00:17:00,1.85765,1.85816,1.85765,1.85816,6192763.0
2008-11-10 00:18:00,1.85821,1.85862,1.85818,1.85862,6581247.0
2008-11-10 00:19:00,1.85872,1.85898,1.85872,1.85898,9337140.0
2008-11-10 00:20:00,1.85914,1.85974,1.85914,1.85974,5073405.0
2008-11-10 00:21:00,1.85978,1.86034,1.85952,1.86034,15292225.0
2008-11-10 00:22:00,1.86035,1.86134,1.86035,1.86134,18973809.0
2008-11-10 00:23:00,1.86128,1.86128,1.86091,1.86104,4776433.0
2008-11-10 00:24:00,1.86115,1.86178,1.86115,1.86138,2069516.0
2008-11-10 00:25:00,1.86134,1.86136,1.86114,1.86114,3917676.0
2008-11-10 00:26:00,1.86097,1.86097,1.86042,1.86076,3736137.0
2008-11-10 00:27:00,1.86099,1.86123,1.86099,1.86117,4898159.0
2008-11-10 00:28:00,1.86135,1.86136,1.86107,1.86129,11877964.0
2008-11-10 00:29:00,1.86151,1.86158,1.86149,1.86149,6779579.0
2008-11-10 00:30:00,1.86146,1.86161,1.86146,1.8615,6223587.0
2008-11-10 00:31:00,1.86143,1.86153,1.8612,1.86153,2531788.0
2008-11-10 00:32:00,1.86167,1.86183,1.86122,1.86122,12901742.0
2008-11-10 00:33:00,1.86131,1.86156,1.86131,1.86156,5337334.0
2008-11-10 00:34:00,1.86171,1.86227,1.86171,1.86227,5001146.0
2008-11-10 00:35:00,1.86232,1.86232,1.86176,1.86197,18544822.0
2008-11-10 00:36:00,1.86203,1.86242,1.86203,1.86219,3827307.0
2008-11-10 00:37:00,1.86231,1.86256,1.8622,1.8622,11650177.0
2008-11-10 00:38:00,1.86171,1.86171,1.86067,1.86067,4684802.0
2008-11-10 00:39:00,1.86032,1.86057,1.86032,1.86057,8056063.0
2008-11-10 00:40:00,1.86066,1.86071,1.86051,1.86071,9280039.0
2008-11-10 00:41:00,1.86081,1.86117,1.86081,1.86097,3585893.0
2008-11-10 00:42:00,1.86111,1.8615,1.86111,1.8615,8178395.0
2008-11-10 00:43:00,1.86144,1.86145,1.86122,1.86127,24919179.0
2008-11-10 00:44:00,1.86134,1.86191,1.86134,1.86191,10672661.0
2008-11-10 00:45:00,1.862,1.862,1.86168,1.86168,2534229.0
2008-11-10 00:46:00,1.86161,1.86187,1.86144,1.86187,6967515.0
2008-11-10 00:47:00,1.8619,1.86237,1.8619,1.86237,4870765.0
2008-11-10 00:48:00,1.86251,1.86262,1.86251,1.86262,7083867.0
2008-11-10 00:49:00,1.8625,1.8625,1.86215,1.86218,15702531.0
2008-11-10 00:50:00,1.86206,1.86206,1.86133,1.86133,6692298.0
2008-11-10 00:51:00,1.8613,1.8613,1.86099,1.86099,9069068.0
2008-11-10 00:52:00,1.86097,1.86097,1.86037,1.8604,12116874.0
2008-11-10 00:53:00,1.86032,1.86032,1.86001,1.86001,4605340.0
2008-11-10 00:54:00,1.85998,1.85998,1.85947,1.85957,3552811.0
2008-11-10 00:55:00,1.85959,1.85988,1.85952,1.85988,27055581.0
2008-11-10 00:56:00,1.85999,1.86007,1.85973,1.85973,7107152.0
2008-11-10 00:57:00,1.85953,1.86063,1.85953,1.86063,6205488.0
2008-11-10 00:58:00,1.86053,1.86053,1.86027,1.86027,15082062.0
2008-11-10 00:59:00,1.86022,1.86065,1.86022,1.86065,9889720.0
2008-11-10 01:00:00,1.86088,1.86153,1.86088,1.86149,7503597.0
2008-11-10 01:01:00,1.86117,1.86117,1.86084,1.86084,4471524.0
2008-11-10 01:02:00,1.86056,1.8607,1.86032,1.86047,12803471.0
2008-11-10 01:03:00,1.86056,1.86108,1.86056,1.86104,31541569.0
2008-11-10 01:04:00,1.86117,1.86177,1.86117,1.86177,17140563.0
2008-11-10 01:05:00,1.86184,1.86228,1.86184,1.86228,9038180.0
2008-11-10 01:06:00,1.86239,1.86278,1.86233,1.86278,9324742.0
2008-11-10 01:07:00,1.86279,1.86311,1.86279,1.8628,4525674.0
2008-11-10 01:08:00,1.86324,1.86363,1.86256,1.86256,6301486.0
2008-11-10 01:09:00,1.86272,1.8633,1.8627,1.8627,6444938.0
2008-11-10 01:10:00,1.86241,1.86241,1.8616,1.8616,18252948.0
2008-11-10 01:11:00,1.86158,1.86177,1.86158,1.86177,1462205.0
2008-11-10 01:12:00,1.86175,1.86179,1.86152,1.86152,2983175.0
2008-11-10 01:13:00,1.86151,1.86165,1.86146,1.86152,11695343.0
2008-11-10 01:14:00,1.86159,1.86186,1.86156,1.86186,4845748.0
2008-11-10 01:15:00,1.86238,1.86268,1.86238,1.86268,12556762.0
2008-11-10 01:16:00,1.86268,1.86268,1.86208,1.86208,11727294.0
2008-11-10 01:17:00,1.86183,1.86183,1.86161,1.86178,16021604.0
2008-11-10 01:18:00,1.86191,1.86213,1.86182,1.86208,15994778.0
2008-11-10 01:19:00,1.86198,1.8621,1.86186,1.86203,6416667.0
2008-11-10 01:20:00,1.86208,1.86218,1.86202,1.86214,5836623.0
2008-11-10 01:21:00,1.86221,1.86252,1.86205,1.86252,14395315.0
2008-11-10 01:22:00,1.86283,1.86287,1.86269,1.86269,10243831.0
2008-11-10 01:23:00,1.8627,1.86387,1.8627,1.86387,6303856.0
2008-11-10 01:24:00,1.86385,1.86432,1.86385,1.86432,8796031.0
2008-11-10 01:25:00,1.86433,1.86443,1.86419,1.86438,4663498.0
2008-11-10 01:26:00,1.86463,1.86576,1.86463,1.86576,9516878.0
2008-11-10 01:27:00,1.86558,1.86558,1.86433,1.86433,3538924.0
2008-11-10 01:28:00,1.86431,1.86442,1.8643,1.86431,12708072.0
2008-11-10 01:29:00,1.86452,1.86483,1.86452,1.86483,5634796.0
2008-11-10 01:30:00,1.86482,1.86482,1.86443,1.86451,5859853.0
2008-11-10 01:31:00,1.86436,1.86449,1.86398,1.86449,4377414.0
2008-11-10 01:32:00,1.86449,1.86449,1.86398,1.86438,10989595.0
2008-11-10 01:33:00,1.86455,1.8651,1.86455,1.8651,7430319.0
2008-11-10 01:34:00,1.86525,1.86564,1.86525,1.86533,16461650.0
2008-11-10 01:35:00,1.86528,1.8653,1.86515,1.8653,4215969.0
2008-11-10 01:36:00,1.86511,1.86511,1.86421,1.86456,6305293.0
2008-11-10 01:37:00,1.86399,1.86426,1.86361,1.86361,25415227.0
2008-11-10 01:38:00,1.86321,1.86321,1.86277,1.86293,10923330.0
2008-11-10 01:39:00,1.86288,1.86293,1.86273,1.86273,9449099.0
2008-11-10 01:40:00,1.86257,1.86257,1.86243,1.86249,9522340.0
2008-11-10 01:41:00,1.86267,1.86289,1.86267,1.86281,8420110.0
2008-11-10 01:42:00,1.86297,1.86302,1.86285,1.86289,7997288.0
2008-11-10 01:43:00,1.86289,1.86298,1.86287,1.86297,10837974.0
2008-11-10 01:44:00,1.8628,1.86284,1.86266,1.86284,4412917.0
2008-11-10 01:45:00,1.86291,1.86291,1.86269,1.86275,15658568.0
2008-11-10 01:46:00,1.86286,1.86358,1.86286,1.86358,12807046.0
2008-11-10 01:47:00,1.8639,1.86496,1.8639,1.86496,11564534.0
2008-11-10 01:48:00,1.865,1.86504,1.8648,1.86497,10509299.0
2008-11-10 01:49:00,1.8651,1.86562,1.8651,1.86562,12628465.0
2008-11-10 01:50:00,1.86581,1.86631,1.86581,1.86631,18072765.0
2008-11-10 01:51:00,1.86642,1.8665,1.86612,1.86612,41269418.0
2008-11-10 01:52:00,1.86624,1.8673,1.86624,1.8673,21813035.0
2008-11-10 01:53:00,1.86756,1.86772,1.86742,1.86742,11327949.0
2008-11-10 01:54:00,1.86745,1.86752,1.86729,1.86729,9521542.0
2008-11-10 01:55:00,1.86713,1.86718,1.86672,1.86672,2834021.0
2008-11-10 01:56:00,1.86654,1.86658,1.86628,1.86628,4108986.0
2008-11-10 01:57:00,1.86624,1.86645,1.86624,1.86644,7140330.0
2008-11-10 01:58:00,1.86637,1.86637,1.8661,1.8661,5091840.0
2008-11-10 01:59:00,1.86602,1.86602,1.86589,1.86589,21189328.0
2008-11-10 02:00:00,1.866,1.86613,1.86596,1.86611,20243937.0
2008-11-10 02:01:00,1.86619,1.86634,1.86609,1.86609,4799999.0
2008-11-10 02:02:00,1.86569,1.86569,1.86522,1.86522,6639698.0
2008-11-10 02:03:00,1.86519,1.86519,1.86474,1.86474,4056254.0
2008-11-10 02:04:00,1.86474,1.86474,1.86425,1.86433,2752280.0
2008-11-10 02:05:00,1.86425,1.86425,1.86376,1.86376,10442577.0
2008-11-10 02:06:00,1.86365,1.86371,1.86317,1.86317,11316632.0
2008-11-10 02:07:00,1.86299,1.86302,1.86255,1.86255,23860245.0
2008-11-10 02:08:00,1.86251,1.86251,1.86189,1.86189,43987867.0
2008-11-10 02:09:00,1.86196,1.86227,1.8616,1.8616,16860496.0
2008-11-10 02:10:00,1.86155,1.86182,1.86155,1.86171,12301250.0
2008-11-10 02:11:00,1.86188,1.86285,1.86188,1.86285,9835563.0
2008-11-10 02:12:00,1.86313,1.86357,1.86313,1.86321,10755701.0
2008-11-10 02:13:00,1.8631,1.86366,1.8631,1.86327,13255068.0
2008-11-10 02:14:00,1.86331,1.86331,1.86311,1.86312,14442509.0
2008-11-10 02:15:00,1.86305,1.86307,1.86296,1.86297,4387034.0
2008-11-10 02:16:00,1.86298,1.86298,1.86202,1.86202,10485656.0
2008-11-10 02:17:00,1.86195,1.86195,1.86139,1.86139,8771841.0
2008-11-10 02:18:00,1.86129,1.86129,1.86087,1.86091,9217417.0
2008-11-10 02:19:00,1.86077,1.86081,1.86012,1.86012,10173439.0
2008-11-10 02:20:00,1.86023,1.86027,1.86012,1.86013,8898294.0
2008-11-10 02:21:00,1.86011,1.86037,1.86002,1.86037,11072813.0
2008-11-10 02:22:00,1.86042,1.86042,1.85986,1.85986,24015140.0
2008-11-10 02:23:00,1.86021,1.8604,1.86011,1.8604,6383167.0
2008-11-10 02:24:00,1.86035,1.86035,1.85993,1.86001,4317870.0
2008-11-10 02:25:00,1.85985,1.85985,1.85949,1.85949,15413529.0
2008-11-10 02:26:00,1.85947,1.85947,1.85922,1.85935,6953974.0
2008-11-10 02:27:00,1.8595,1.8603,1.8595,1.8603,11780035.0
2008-11-10 02:28:00,1.8606,1.86097,1.8606,1.86097,4510473.0
2008-11-10 02:29:00,1.86095,1.86095,1.86076,1.86086,6314498.0
2008-11-10 02:30:00,1.86104,1.8614,1.86034,1.86037,5364429.0
2008-11-10 02:31:00,1.86051,1.86072,1.86051,1.86068,12047850.0
2008-11-10 02:32:00,1.86064,1.86064,1.86041,1.86054,3616313.0
2008-11-10 02:33:00,1.86054,1.86054,1.86017,1.86017,8903433.0
2008-11-10 02:34:00,1.86021,1.86031,1.86021,1.86021,5087267.0
2008-11-10 02:35:00,1.86028,1.86033,1.86026,1.86033,9096207.0
2008-11-10 02:36:00,1.86054,1.86071,1.86054,1.86071,6624481.0
2008-11-10 02:37:00,1.86069,1.86089,1.86047,1.86089,10905813.0
2008-11-10 02:38:00,1.86109,1.86125,1.86109,1.86125,15335373.0
2008-11-10 02:39:00,1.86109,1.86109,1.86083,1.86094,5517177.0
2008-11-10 02:40:00,1.86088,1.86089,1.8607,1.86089,6213488.0
2008-11-10 02:41:00,1.86101,1.86137,1.86101,1.86111,17261794.0
2008-11-10 02:42:00,1.86091,1.86096,1.86048,1.86048,17352545.0
2008-11-10 02:43:00,1.86019,1.86023,1.85982,1.86011,12396717.0
2008-11-10 02:44:00,1.86,1.86,1.85954,1.85954,11994233.0
2008-11-10 02:45:00,1.85909,1.85922,1.85877,1.85891,5357377.0
2008-11-10 02:46:00,1.85859,1.85859,1.85798,1.85842,11061518.0
2008-11-10 02:47:00,1.85877,1.85939,1.85877,1.85939,2885084.0
2008-11-10 02:48:00,1.85951,1.86026,1.85951,1.86026,1480115.0
2008-11-10 02:49:00,1.8603,1.86036,1.86011,1.86022,17833853.0
2008-11-10 02:50:00,1.86025,1.86083,1.86025,1.86079,7069143.0
2008-11-10 02:51:00,1.86093,1.86129,1.86093,1.86129,6624078.0
2008-11-10 02:52:00,1.86097,1.8621,1.86097,1.8621,4566775.0
2008-11-10 02:53:00,1.86218,1.86218,1.86194,1.86214,9387639.0
2008-11-10 02:54:00,1.86225,1.86263,1.86225,1.86263,8923955.0
2008-11-10 02:55:00,1.86267,1.86291,1.86266,1.86266,17670684.0
2008-11-10 02:56:00,1.86258,1.86288,1.86254,1.86288,29630407.0
2008-11-10 02:57:00,1.86287,1.86287,1.86241,1.86241,12097004.0
2008-11-10 02:58:00,1.86256,1.86256,1.86188,1.86188,4372274.0
2008-11-10 02:59:00,1.86176,1.86176,1.86093,1.861,7088227.0
2008-11-10 03:00:00,1.86116,1.86163,1.86116,1.86163,9370591.0
2008-11-10 03:01:00,1.86161,1.86161,1.86125,1.86152,14681264.0
2008-11-10 03:02:00,1.86157,1.86157,1.86067,1.86067,5864193.0
2008-11-10 03:03:00,1.86088,1.86118,1.86088,1.86118,2181493.0
2008-11-10 03:04:00,1.86134,1.86244,1.86134,1.86244,28306737.0
2008-11-10 03:05:00,1.8626,1.86337,1.8626,1.86337,3506525.0
2008-11-10 03:06:00,1.8634,1.86371,1.8634,1.86371,4425660.0
2008-11-10 03:07:00,1.86379,1.86436,1.86376,1.86436,12667928.0
2008-11-10 03:08:00,1.86438,1.86469,1.86438,1.86469,8312620.0
2008-11-10 03:09:00,1.86472,1.86503,1.86472,1.86503,6999580.0
2008-11-10 03:10:00,1.86519,1.86574,1.86518,1.86574,14276327.0
2008-11-10 03:11:00,1.86583,1.8662,1.86583,1.8662,7536829.0
2008-11-10 03:12:00,1.8662,1.86656,1.8662,1.86656,4457143.0
2008-11-10 03:13:00,1.86667,1.86722,1.86667,1.86722,7227712.0
2008-11-10 03:14:00,1.86731,1.86757,1.86731,1.86757,2468804.0
2008-11-10 03:15:00,1.86761,1.86794,1.86754,1.86794,11628525.0
2008-11-10 03:16:00,1.868,1.86863,1.868,1.86863,23917054.0
2008-11-10 03:17:00,1.86874,1.86904,1.86869,1.86904,7703113.0
2008-11-10 03:18:00,1.86909,1.8695,1.86909,1.8695,3816811.0
2008-11-10 03:19:00,1.86956,1.87006,1.86956,1.87006,10110075.0
2008-11-10 03:20:00,1.87005,1.87042,1.87005,1.87036,7804749.0
2008-11-10 03:21:00,1.8707,1.8707,1.86982,1.86982,5055906.0
2008-11-10 03:22:00,1.86981,1.86982,1.86971,1.86971,12600233.0
2008-11-10 03:23:00,1.86972,1.86997,1.86972,1.86996,3892705.0
2008-11-10 03:24:00,1.86993,1.87045,1.86993,1.87045,19838280.0
2008-11-10 03:25:00,1.87064,1.8711,1.87057,1.8711,4667859.0
2008-11-10 03:26:00,1.87107,1.87107,1.87088,1.87102,4939692.0
2008-11-10 03:27:00,1.87106,1.87114,1.87076,1.87114,11778112.0
2008-11-10 03:28:00,1.87129,1.87146,1.87074,1.87074,2552720.0
2008-11-10 03:29:00,1.87052,1.87052,1.87028,1.87028,6294719.0
2008-11-10 03:30:00,1.87019,1.87019,1.87005,1.87005,6363414.0
2008-11-10 03:31:00,1.86987,1.86998,1.86984,1.86989,11663358.0
2008-11-10 03:32:00,1.8698,1.8701,1.86973,1.8701,5296453.0
2008-11-10 03:33:00,1.87012,1.87075,1.86987,1.87075,3978000.0
2008-11-10 03:34:00,1.87085,1.8711,1.87085,1.8711,4278807.0
2008-11-10 03:35:00,1.8712,1.87135,1.87102,1.87102,2285498.0
2008-11-10 03:36:00,1.87088,1.87088,1.87044,1.87076,4347745.0
2008-11-10 03:37:00,1.87089,1.87089,1.86941,1.86941,18998506.0
2008-11-10 03:38:00,1.86963,1.86995,1.86948,1.86995,14677247.0
2008-11-10 03:39:00,1.87004,1.87053,1.87004,1.87046,4768686.0
2008-11-10 03:40:00,1.87035,1.87039,1.87027,1.87027,10265104.0
2008-11-10 03:41:00,1.87015,1.87016,1.87006,1.87016,7211536.0
2008-11-10 03:42:00,1.87017,1.87017,1.8699,1.8699,6766567.0
2008-11-10 03:43:00,1.86974,1.86974,1.86929,1.86929,14976287.0
2008-11-10 03:44:00,1.86931,1.87044,1.8689,1.87044,12474105.0
2008-11-10 03:45:00,1.87033,1.87033,1.86989,1.87018,5565181.0
2008-11-10 03:46:00,1.87022,1.87039,1.87022,1.87039,10170555.0
2008-11-10 03:47:00,1.87055,1.8706,1.87042,1.87042,25637228.0
2008-11-10 03:48:00,1.87054,1.87108,1.87051,1.87108,6483714.0
2008-11-10 03:49:00,1.87121,1.87135,1.87115,1.87125,4544824.0
2008-11-10 03:50:00,1.87118,1.87148,1.87118,1.87121,4836136.0
2008-11-10 03:51:00,1.87113,1.87113,1.87064,1.87064,9596746.0
2008-11-10 03:52:00,1.8706,1.8708,1.87057,1.8708,6185778.0
2008-11-10 03:53:00,1.87079,1.87109,1.87062,1.87109,5086694.0
2008-11-10 03:54:00,1.87074,1.87074,1.87025,1.87056,7483372.0
2008-11-10 03:55:00,1.87082,1.87085,1.87039,1.87039,4568162.0
2008-11-10 03:56:00,1.87057,1.87153,1.87057,1.87153,7837038.0
2008-11-10 03:57:00,1.87116,1.87116,1.87057,1.87057,6668567.0
2008-11-10 03:58:00,1.87052,1.87052,1.87019,1.87019,3763699.0
2008-11-10 03:59:00,1.87002,1.87007,1.86941,1.86952,11690597.0
2008-11-10 04:00:00,1.8695,1.8695,1.86923,1.86938,15214492.0
2008-11-10 04:01:00,1.86978,1.87032,1.86978,1.87032,4774394.0
2008-11-10 04:02:00,1.8703,1.87043,1.87008,1.87008,9980655.0
2008-11-10 04:03:00,1.86991,1.86991,1.86921,1.86953,5424253.0
2008-11-10 04:04:00,1.86915,1.86921,1.86889,1.86921,10118306.0
2008-11-10 04:05:00,1.8694,1.86954,1.86901,1.86932,4122595.0
2008-11-10 04:06:00,1.86925,1.86925,1.86855,1.86915,7839719.0
2008-11-10 04:07:00,1.86916,1.86943,1.86916,1.86919,4196788.0
2008-11-10 04:08:00,1.86911,1.86911,1.86845,1.86845,10019305.0
2008-11-10 04:09:00,1.86837,1.86916,1.86837,1.86859,9971046.0
2008-11-10 04:10:00,1.86844,1.86844,1.86826,1.86842,3848846.0
2008-11-10 04:11:00,1.86848,1.86864,1.86848,1.86864,11761773.0
2008-11-10 04:12:00,1.86885,1.86922,1.86885,1.86922,9980137.0
2008-11-10 04:13:00,1.86945,1.86968,1.86945,1.86968,2786796.0
2008-11-10 04:14:00,1.86972,1.86972,1.86897,1.86935,7663634.0
2008-11-10 04:15:00,1.86908,1.86908,1.86851,1.86876,6129333.0
2008-11-10 04:16:00,1.86888,1.869,1.86877,1.869,8122593.0
2008-11-10 04:17:00,1.86904,1.8694,1.86898,1.8694,5696652.0
2008-11-10 04:18:00,1.86906,1.86906,1.86874,1.86884,15491877.0
2008-11-10 04:19:00,1.86896,1.86896,1.86847,1.86847,4664752.0
2008-11-10 04:20:00,1.86831,1.86831,1.86772,1.86772,10732168.0
2008-11-10 04:21:00,1.86778,1.86797,1.86756,1.86797,6554251.0
2008-11-10 04:22:00,1.86807,1.86818,1.86783,1.86783,8571648.0
2008-11-10 04:23:00,1.86776,1.86797,1.86774,1.86797,12071929.0
2008-11-10 04:24:00,1.86791,1.86831,1.86791,1.86794,7385782.0
2008-11-10 04:25:00,1.86781,1.86781,1.86752,1.86752,5272323.0
2008-11-10 04:26:00,1.86756,1.86756,1.86744,1.86745,5383322.0
2008-11-10 04:27:00,1.86727,1.8675,1.86727,1.86729,12037542.0
2008-11-10 04:28:00,1.86729,1.86746,1.86699,1.86728,7117154.0
2008-11-10 04:29:00,1.86734,1.86753,1.86723,1.86753,8615695.0
2008-11-10 04:30:00,1.8677,1.8679,1.8677,1.86775,6220557.0
2008-11-10 04:31:00,1.86731,1.86744,1.8668,1.86744,8621689.0
2008-11-10 04:32:00,1.86723,1.86723,1.86682,1.86682,12692831.0
2008-11-10 04:33:00,1.86656,1.86656,1.86632,1.86632,4637506.0
2008-11-10 04:34:00,1.86628,1.86633,1.8661,1.86612,8907624.0
2008-11-10 04:35:00,1.8662,1.8662,1.86602,1.86602,10644456.0
2008-11-10 04:36:00,1.86601,1.86601,1.86566,1.86595,10095156.0
2008-11-10 04:37:00,1.86601,1.86617,1.86601,1.86606,1989032.0
2008-11-10 04:38:00,1.86597,1.86598,1.86555,1.86555,6040962.0
2008-11-10 04:39:00,1.86579,1.866,1.86578,1.86598,5912869.0
2008-11-10 04:40:00,1.86598,1.86598,1.86583,1.86583,2184098.0
2008-11-10 04:41:00,1.86572,1.86572,1.86501,1.86502,13588641.0
2008-11-10 04:42:00,1.8653,1.86614,1.8653,1.86596,18951780.0
2008-11-10 04:43:00,1.86591,1.86591,1.86547,1.86549,3804219.0
2008-11-10 04:44:00,1.86555,1.86555,1.86525,1.86534,5395225.0
2008-11-10 04:45:00,1.86516,1.86532,1.86511,1.86531,4287291.0
2008-11-10 04:46:00,1.86531,1.86539,1.86523,1.86528,18256289.0
2008-11-10 04:47:00,1.86524,1.86532,1.86501,1.86501,2436343.0
2008-11-10 04:48:00,1.86519,1.86558,1.86512,1.86558,2711140.0
2008-11-10 04:49:00,1.86561,1.8659,1.8641,1.8659,8450268.0
2008-11-10 04:50:00,1.86617,1.86621,1.86593,1.86593,10336996.0
2008-11-10 04:51:00,1.86586,1.86592,1.86573,1.86592,14632122.0
2008-11-10 04:52:00,1.86587,1.86587,1.86564,1.86579,4521917.0
2008-11-10 04:53:00,1.86594,1.86613,1.86594,1.86606,928510.0
2008-11-10 04:54:00,1.86579,1.86579,1.86538,1.86544,8778297.0
2008-11-10 04:55:00,1.86536,1.86547,1.86521,1.86521,5973855.0
2008-11-10 04:56:00,1.86534,1.86573,1.86534,1.86556,9059272.0
2008-11-10 04:57:00,1.86559,1.86583,1.86559,1.86583,11844138.0
2008-11-10 04:58:00,1.86586,1.86604,1.86583,1.86604,12032322.0
2008-11-10 04:59:00,1.86601,1.86615,1.86555,1.86555,13496943.0
2008-11-10 05:00:00,1.86524,1.86524,1.86489,1.86494,9803223.0
2008-11-10 05:01:00,1.86504,1.86515,1.86495,1.86495,24467560.0
2008-11-10 05:02:00,1.86504,1.86511,1.86499,1.86499,12568412.0
2008-11-10 05:03:00,1.86481,1.86481,1.86434,1.86458,9572856.0
2008-11-10 05:04:00,1.86446,1.86453,1.86409,1.86409,6654169.0
2008-11-10 05:05:00,1.8639,1.86414,1.8639,1.86407,4732453.0
2008-11-10 05:06:00,1.86414,1.86424,1.86379,1.86396,6863909.0
2008-11-10 05:07:00,1.86398,1.86423,1.86382,1.86423,5951000.0
2008-11-10 05:08:00,1.86437,1.86444,1.86417,1.86417,5420312.0
2008-11-10 05:09:00,1.86428,1.86451,1.86422,1.86451,5863348.0
2008-11-10 05:10:00,1.86483,1.86512,1.86465,1.86465,13871574.0
2008-11-10 05:11:00,1.8645,1.8645,1.86407,1.86407,12967198.0
2008-11-10 05:12:00,1.86404,1.86426,1.86389,1.86426,1382912.0
2008-11-10 05:13:00,1.86425,1.86425,1.86391,1.86406,6006949.0
2008-11-10 05:14:00,1.86399,1.864,1.86358,1.864,6931791.0
2008-11-10 05:15:00,1.86399,1.86399,1.86388,1.86394,3973477.0
2008-11-10 05:16:00,1.86387,1.86387,1.86305,1.86305,9232597.0
2008-11-10 05:17:00,1.86345,1.86358,1.86336,1.86358,7176051.0
2008-11-10 05:18:00,1.86331,1.86331,1.8627,1.86271,4023825.0
2008-11-10 05:19:00,1.86268,1.8627,1.86247,1.86247,3582080.0
2008-11-10 05:20:00,1.86252,1.86273,1.86252,1.86272,4532956.0
2008-11-10 05:21:00,1.86239,1.86239,1.86168,1.86168,12186870.0
2008-11-10 05:22:00,1.86137,1.86137,1.86114,1.86114,12063940.0
2008-11-10 05:23:00,1.86121,1.86186,1.86121,1.86183,4146754.0
2008-11-10 05:24:00,1.86198,1.86284,1.86198,1.86274,10653378.0
2008-11-10 05:25:00,1.86278,1.86278,1.86231,1.86247,6556087.0
2008-11-10 05:26:00,1.86257,1.8629,1.86257,1.86285,11915264.0
2008-11-10 05:27:00,1.86286,1.86315,1.86285,1.86315,7271782.0
2008-11-10 05:28:00,1.86315,1.8633,1.86301,1.8633,6727260.0
2008-11-10 05:29:00,1.86311,1.86333,1.86309,1.86329,12548845.0
2008-11-10 05:30:00,1.8633,1.86335,1.86313,1.86313,6459073.0
2008-11-10 05:31:00,1.86322,1.86326,1.86308,1.86308,14262402.0
2008-11-10 05:32:00,1.86316,1.86324,1.86307,1.86307,4452800.0
2008-11-10 05:33:00,1.86316,1.86333,1.86316,1.86333,11660912.0
2008-11-10 05:34:00,1.86328,1.86349,1.86328,1.86341,4189376.0
2008-11-10 05:35:00,1.86325,1.8634,1.86325,1.8634,5746741.0
2008-11-10 05:36:00,1.86345,1.86365,1.86308,1.86365,14335436.0
2008-11-10 05:37:00,1.86371,1.86374,1.86348,1.86356,9577915.0
2008-11-10 05:38:00,1.8636,1.86395,1.8636,1.86395,9359204.0
2008-11-10 05:39:00,1.86403,1.86457,1.86403,1.86456,3915790.0
2008-11-10 05:40:00,1.86452,1.86452,1.86423,1.86423,12832394.0
2008-11-10 05:41:00,1.86416,1.86423,1.86416,1.86423,3096539.0
2008-11-10 05:42:00,1.8644,1.86461,1.8644,1.86461,3395305.0
2008-11-10 05:43:00,1.86459,1.86466,1.86414,1.86466,20282146.0
2008-11-10 05:44:00,1.86471,1.86488,1.86471,1.8648,5247489.0
2008-11-10 05:45:00,1.86472,1.86472,1.86463,1.86463,1950979.0
2008-11-10 05:46:00,1.86459,1.86474,1.86459,1.86467,14369791.0
2008-11-10 05:47:00,1.86467,1.86472,1.86457,1.86461,5573029.0
2008-11-10 05:48:00,1.86478,1.86487,1.86468,1.86487,11807259.0
2008-11-10 05:49:00,1.86491,1.86525,1.86491,1.86525,6180554.0
2008-11-10 05:50:00,1.86544,1.86554,1.86513,1.86513,6850755.0
2008-11-10 05:51:00,1.86527,1.86594,1.86527,1.86594,7449604.0
2008-11-10 05:52:00,1.86598,1.86637,1.86598,1.86615,4800178.0
2008-11-10 05:53:00,1.86649,1.86649,1.86604,1.86604,4880307.0
2008-11-10 05:54:00,1.86598,1.86598,1.86559,1.86559,3679306.0
2008-11-10 05:55:00,1.86559,1.86559,1.8648,1.86484,7894333.0
2008-11-10 05:56:00,1.86486,1.86501,1.86452,1.86501,6185006.0
2008-11-10 05:57:00,1.86502,1.86503,1.86481,1.86481,2912888.0
2008-11-10 05:58:00,1.86504,1.86519,1.86504,1.86517,5649453.0
2008-11-10 05:59:00,1.86523,1.86523,1.86509,1.86509,31778536.0
2008-11-10 06:00:00,1.86507,1.86507,1.86483,1.86483,5958100.0
2008-11-10 06:01:00,1.86464,1.86481,1.86463,1.86481,9524861.0
2008-11-10 06:02:00,1.86487,1.86487,1.86427,1.86427,5661698.0
2008-11-10 06:03:00,1.86442,1.86471,1.86442,1.86471,6121058.0
2008-11-10 06:04:00,1.86478,1.86478,1.86465,1.86465,4348586.0
2008-11-10 06:05:00,1.86453,1.86453,1.86437,1.86445,11454687.0
2008-11-10 06:06:00,1.86449,1.86476,1.86449,1.86476,4693063.0
2008-11-10 06:07:00,1.86472,1.86472,1.86436,1.86467,5636921.0
2008-11-10 06:08:00,1.86487,1.86487,1.86426,1.86456,9775073.0
2008-11-10 06:09:00,1.86462,1.86472,1.86457,1.86472,13358409.0
2008-11-10 06:10:00,1.86479,1.86479,1.8645,1.86461,8243677.0
2008-11-10 06:11:00,1.86447,1.8645,1.86428,1.86428,5893564.0
2008-11-10 06:12:00,1.86424,1.86424,1.86334,1.86334,4627983.0
2008-11-10 06:13:00,1.8634,1.86344,1.86311,1.86311,6531752.0
2008-11-10 06:14:00,1.86309,1.86318,1.86297,1.86297,6944491.0
2008-11-10 06:15:00,1.86291,1.86291,1.86241,1.86275,6234279.0
2008-11-10 06:16:00,1.86273,1.86286,1.86273,1.86278,4419136.0
2008-11-10 06:17:00,1.86318,1.86372,1.86318,1.86372,5188350.0
2008-11-10 06:18:00,1.86373,1.86375,1.86348,1.86348,2854509.0
2008-11-10 06:19:00,1.86347,1.86352,1.86329,1.86329,5564615.0
2008-11-10 06:20:00,1.86322,1.86326,1.86316,1.86316,4709730.0
2008-11-10 06:21:00,1.86335,1.86364,1.86335,1.86364,8738250.0
2008-11-10 06:22:00,1.86354,1.86368,1.86339,1.86339,13142354.0
2008-11-10 06:23:00,1.86315,1.86315,1.86263,1.86268,5360377.0
2008-11-10 06:24:00,1.86255,1.86257,1.86242,1.86245,14690726.0
2008-11-10 06:25:00,1.86249,1.86279,1.86241,1.86279,9562054.0
2008-11-10 06:26:00,1.86296,1.8631,1.86293,1.86293,10849379.0
2008-11-10 06:27:00,1.86283,1.86322,1.86277,1.86322,4487383.0
2008-11-10 06:28:00,1.8632,1.86323,1.86295,1.86295,9151569.0
2008-11-10 06:29:00,1.86271,1.86271,1.8618,1.8618,4815126.0
2008-11-10 06:30:00,1.86216,1.86226,1.86212,1.86217,11248665.0
2008-11-10 06:31:00,1.8622,1.86241,1.8622,1.8623,5128583.0
2008-11-10 06:32:00,1.86241,1.8629,1.86237,1.8629,8305136.0
2008-11-10 06:33:00,1.86303,1.86331,1.86303,1.86321,5343862.0
2008-11-10 06:34:00,1.86347,1.86428,1.86347,1.86428,6309491.0
2008-11-10 06:35:00,1.86436,1.86459,1.86421,1.8643,10715053.0
2008-11-10 06:36:00,1.86427,1.86431,1.86407,1.86414,7184712.0
2008-11-10 06:37:00,1.86441,1.86459,1.86409,1.86459,14180922.0
2008-11-10 06:38:00,1.86465,1.86485,1.86465,1.86485,4343302.0
2008-11-10 06:39:00,1.86477,1.86477,1.86442,1.86442,2621054.0
2008-11-10 06:40:00,1.86439,1.86439,1.86417,1.86417,13823952.0
2008-11-10 06:41:00,1.86446,1.86522,1.86446,1.86491,2761955.0
2008-11-10 06:42:00,1.86498,1.86498,1.86434,1.86454,3958938.0
2008-11-10 06:43:00,1.86442,1.86483,1.86442,1.86447,2016216.0
2008-11-10 06:44:00,1.86417,1.86425,1.86396,1.86425,4946418.0
2008-11-10 06:45:00,1.86432,1.86452,1.86403,1.86403,11157905.0
2008-11-10 06:46:00,1.8639,1.8639,1.86338,1.86338,8686460.0
2008-11-10 06:47:00,1.86334,1.86357,1.86325,1.86325,3923245.0
2008-11-10 06:48:00,1.86322,1.86381,1.86322,1.86381,4616851.0
2008-11-10 06:49:00,1.86425,1.86475,1.86412,1.86412,7885679.0
2008-11-10 06:50:00,1.86408,1.86408,1.86366,1.86366,2483626.0
2008-11-10 06:51:00,1.86335,1.86354,1.86322,1.86322,4336448.0
2008-11-10 06:52:00,1.86282,1.86319,1.86282,1.86288,6848980.0
2008-11-10 06:53:00,1.86286,1.86304,1.86276,1.86299,4387931.0
2008-11-10 06:54:00,1.86158,1.86333,1.86158,1.86333,9714767.0
2008-11-10 06:55:00,1.86342,1.86347,1.86339,1.86339,7068621.0
2008-11-10 06:56:00,1.86351,1.86366,1.86347,1.86366,4724718.0
2008-11-10 06:57:00,1.86341,1.86366,1.86341,1.86366,10180120.0
2008-11-10 06:58:00,1.86366,1.86401,1.86325,1.86325,13111149.0
2008-11-10 06:59:00,1.86345,1.86357,1.86339,1.86357,9137952.0
2008-11-10 07:00:00,1.86326,1.86326,1.86196,1.86218,2537180.0
2008-11-10 07:01:00,1.86232,1.86259,1.86232,1.86259,3543313.0
2008-11-10 07:02:00,1.86248,1.86287,1.86248,1.86287,7160609.0
2008-11-10 07:03:00,1.86309,1.86354,1.86303,1.86327,18596324.0
2008-11-10 07:04:00,1.86318,1.86318,1.8628,1.8628,4138976.0
2008-11-10 07:05:00,1.86281,1.86354,1.86281,1.86334,11822422.0
2008-11-10 07:06:00,1.86324,1.86324,1.86275,1.86303,19369990.0
2008-11-10 07:07:00,1.86304,1.86349,1.86304,1.86349,4491628.0
2008-11-10 07:08:00,1.86346,1.86346,1.86313,1.86313,6307544.0
2008-11-10 07:09:00,1.86307,1.8633,1.86301,1.86316,5408842.0
2008-11-10 07:10:00,1.86323,1.86326,1.86281,1.86294,10933259.0
2008-11-10 07:11:00,1.86288,1.86288,1.86261,1.86261,7178724.0
2008-11-10 07:12:00,1.86268,1.86338,1.86268,1.86317,7177738.0
2008-11-10 07:13:00,1.86309,1.86309,1.86253,1.86253,16723021.0
2008-11-10 07:14:00,1.86259,1.86305,1.86259,1.86305,9602673.0
2008-11-10 07:15:00,1.86336,1.8638,1.86336,1.8638,11735753.0
2008-11-10 07:16:00,1.86387,1.86427,1.86387,1.86427,11051760.0
2008-11-10 07:17:00,1.86416,1.86416,1.86389,1.86389,4391686.0
2008-11-10 07:18:00,1.8639,1.86394,1.86337,1.86337,10035730.0
2008-11-10 07:19:00,1.8634,1.86359,1.8634,1.86359,7008346.0
2008-11-10 07:20:00,1.86347,1.86377,1.86347,1.86367,3296095.0
2008-11-10 07:21:00,1.86357,1.86357,1.86271,1.86281,7372251.0
2008-11-10 07:22:00,1.86277,1.86291,1.86277,1.86283,4944327.0
2008-11-10 07:23:00,1.86272,1.86291,1.86263,1.86263,10738324.0
2008-11-10 07:24:00,1.86253,1.86283,1.86246,1.86283,5150182.0
2008-11-10 07:25:00,1.86283,1.86308,1.86277,1.86277,9835251.0
2008-11-10 07:26:00,1.86258,1.86258,1.86201,1.86201,9469240.0
2008-11-10 07:27:00,1.862,1.86211,1.86195,1.86211,14360486.0
2008-11-10 07:28:00,1.86229,1.86271,1.86229,1.86252,6477522.0
2008-11-10 07:29:00,1.86249,1.86305,1.86241,1.86305,5735669.0
2008-11-10 07:30:00,1.86344,1.86346,1.86274,1.86283,11275400.0
2008-11-10 07:31:00,1.86272,1.86272,1.86225,1.86225,13339028.0
2008-11-10 07:32:00,1.86221,1.86221,1.86156,1.8616,5140953.0
2008-11-10 07:33:00,1.86151,1.86171,1.8614,1.86171,8066154.0
2008-11-10 07:34:00,1.86163,1.86163,1.8605,1.8605,19008529.0
2008-11-10 07:35:00,1.86035,1.86073,1.86024,1.86073,5048962.0
2008-11-10 07:36:00,1.86079,1.86087,1.86069,1.86069,8732424.0
2008-11-10 07:37:00,1.86063,1.86063,1.85997,1.86046,8256313.0
2008-11-10 07:38:00,1.86041,1.86045,1.86016,1.86016,10603393.0
2008-11-10 07:39:00,1.85987,1.8601,1.85929,1.8601,6868045.0
2008-11-10 07:40:00,1.86011,1.86015,1.85991,1.86006,8164215.0
2008-11-10 07:41:00,1.85988,1.85998,1.85988,1.85998,5201835.0
2008-11-10 07:42:00,1.86,1.86013,1.85996,1.85998,17133948.0
2008-11-10 07:43:00,1.85999,1.86052,1.85999,1.86035,3276149.0
2008-11-10 07:44:00,1.86028,1.86028,1.85999,1.86005,17707602.0
2008-11-10 07:45:00,1.86015,1.86043,1.86015,1.86033,6381921.0
2008-11-10 07:46:00,1.86044,1.86076,1.86044,1.86076,18715677.0
2008-11-10 07:47:00,1.8609,1.86146,1.8609,1.86146,6649413.0
2008-11-10 07:48:00,1.86128,1.86128,1.86088,1.86096,5691326.0
2008-11-10 07:49:00,1.86088,1.86103,1.86088,1.86103,11945163.0
2008-11-10 07:50:00,1.86111,1.86134,1.8611,1.86134,12412297.0
2008-11-10 07:51:00,1.86113,1.86113,1.86062,1.86062,11597316.0
2008-11-10 07:52:00,1.86058,1.86058,1.86021,1.86021,13678155.0
2008-11-10 07:53:00,1.86022,1.86022,1.85912,1.85912,8612440.0
2008-11-10 07:54:00,1.85926,1.85926,1.85887,1.8591,8326313.0
2008-11-10 07:55:00,1.85896,1.85896,1.85801,1.85801,15444795.0
2008-11-10 07:56:00,1.85801,1.85801,1.85727,1.85728,2848456.0
2008-11-10 07:57:00,1.85745,1.85841,1.85745,1.85841,18598905.0
2008-11-10 07:58:00,1.8585,1.85891,1.85839,1.85839,3777154.0
2008-11-10 07:59:00,1.85866,1.85943,1.85844,1.85943,11510193.0
2008-11-10 08:00:00,1.85954,1.8596,1.85949,1.85958,14528662.0
2008-11-10 08:01:00,1.85927,1.85927,1.85806,1.85806,14738348.0
2008-11-10 08:02:00,1.85799,1.85875,1.85799,1.85875,14340701.0
2008-11-10 08:03:00,1.85869,1.85912,1.85869,1.85906,10460598.0
2008-11-10 08:04:00,1.85892,1.85892,1.85849,1.85849,4716574.0
2008-11-10 08:05:00,1.85846,1.85865,1.85813,1.85865,6803966.0
2008-11-10 08:06:00,1.85898,1.86045,1.85898,1.86045,3729186.0
2008-11-10 08:07:00,1.86076,1.86163,1.86076,1.86163,7127515.0
2008-11-10 08:08:00,1.86169,1.86169,1.86077,1.86077,7176157.0
2008-11-10 08:09:00,1.86042,1.86042,1.85839,1.85839,7583075.0
2008-11-10 08:10:00,1.85821,1.85821,1.85777,1.8578,12059977.0
2008-11-10 08:11:00,1.85783,1.85819,1.85783,1.85819,4072774.0
2008-11-10 08:12:00,1.85844,1.8591,1.85844,1.8591,16676950.0
2008-11-10 08:13:00,1.85922,1.85965,1.85922,1.85963,7495208.0
2008-11-10 08:14:00,1.85943,1.85973,1.85888,1.85973,4738565.0
2008-11-10 08:15:00,1.85965,1.85965,1.85828,1.85834,8810906.0
2008-11-10 08:16:00,1.85841,1.85866,1.85841,1.85866,3522776.0
2008-11-10 08:17:00,1.8586,1.8586,1.85837,1.85845,15059755.0
2008-11-10 08:18:00,1.85818,1.85842,1.85802,1.85842,4719674.0
2008-11-10 08:19:00,1.85872,1.85904,1.85872,1.85889,4135224.0
2008-11-10 08:20:00,1.85912,1.85946,1.85893,1.85946,4806157.0
2008-11-10 08:21:00,1.85948,1.85948,1.85922,1.85929,11984050.0
2008-11-10 08:22:00,1.85938,1.85964,1.85938,1.85964,9094090.0
2008-11-10 08:23:00,1.85959,1.85972,1.85959,1.85971,4692942.0
2008-11-10 08:24:00,1.85968,1.85968,1.85948,1.85954,3317429.0
2008-11-10 08:25:00,1.8595,1.85956,1.85942,1.85956,28403683.0
2008-11-10 08:26:00,1.85976,1.86039,1.85976,1.86039,9150810.0
2008-11-10 08:27:00,1.86042,1.86042,1.8599,1.85992,8064845.0
2008-11-10 08:28:00,1.85969,1.85969,1.85851,1.85851,7855827.0
2008-11-10 08:29:00,1.8584,1.8584,1.85681,1.85681,7442565.0
2008-11-10 08:30:00,1.85653,1.85653,1.85541,1.85541,11025373.0
2008-11-10 08:31:00,1.85512,1.85512,1.8541,1.8541,3579032.0
2008-11-10 08:32:00,1.85391,1.85391,1.85235,1.85235,13386414.0
2008-11-10 08:33:00,1.85234,1.85234,1.8512,1.8512,8031368.0
2008-11-10 08:34:00,1.85089,1.85089,1.85034,1.85034,8431541.0
2008-11-10 08:35:00,1.8503,1.85109,1.8498,1.85109,4959251.0
2008-11-10 08:36:00,1.85118,1.85118,1.85022,1.85028,9180281.0
2008-11-10 08:37:00,1.85036,1.85085,1.8503,1.85085,3197646.0
2008-11-10 08:38:00,1.85088,1.8513,1.85086,1.8513,10311510.0
2008-11-10 08:39:00,1.85134,1.85174,1.85134,1.85174,9956117.0
2008-11-10 08:40:00,1.85181,1.8521,1.85181,1.85209,2561222.0
2008-11-10 08:41:00,1.85225,1.85256,1.85222,1.85256,11591518.0
2008-11-10 08:42:00,1.85267,1.85316,1.85256,1.85316,5946203.0
2008-11-10 08:43:00,1.85322,1.85365,1.85322,1.85365,10673694.0
2008-11-10 08:44:00,1.8537,1.85409,1.8537,1.85409,5002138.0
2008-11-10 08:45:00,1.85413,1.85455,1.85413,1.85455,5236190.0
2008-11-10 08:46:00,1.85463,1.85524,1.85463,1.85512,5471573.0
2008-11-10 08:47:00,1.85508,1.85508,1.8547,1.8547,6193326.0
2008-11-10 08:48:00,1.85452,1.85556,1.85452,1.85556,3525303.0
2008-11-10 08:49:00,1.85573,1.85576,1.85544,1.85544,7706209.0
2008-11-10 08:50:00,1.85526,1.85526,1.85466,1.85499,6809549.0
2008-11-10 08:51:00,1.85522,1.85532,1.85514,1.85514,11582339.0
2008-11-10 08:52:00,1.85513,1.85513,1.85502,1.85502,12948433.0
2008-11-10 08:53:00,1.85497,1.85497,1.8548,1.8548,3784193.0
2008-11-10 08:54:00,1.85474,1.8552,1.85463,1.8552,7942031.0
2008-11-10 08:55:00,1.85517,1.85517,1.85491,1.85491,6492841.0
2008-11-10 08:56:00,1.85486,1.85506,1.85486,1.85501,6159910.0
2008-11-10 08:57:00,1.85518,1.85551,1.85518,1.85546,3855739.0
2008-11-10 08:58:00,1.85544,1.85571,1.85541,1.85541,3278578.0
2008-11-10 08:59:00,1.85542,1.85542,1.85502,1.85502,5170808.0
2008-11-10 09:00:00,1.85496,1.85496,1.85456,1.85456,14722200.0
2008-11-10 09:01:00,1.85453,1.85453,1.85401,1.85401,9148422.0
2008-11-10 09:02:00,1.85397,1.85397,1.85363,1.85363,8487035.0
2008-11-10 09:03:00,1.85354,1.85354,1.85312,1.85315,9378683.0
2008-11-10 09:04:00,1.85307,1.85307,1.85257,1.85257,4305971.0
2008-11-10 09:05:00,1.85253,1.85253,1.852,1.852,11415149.0
2008-11-10 09:06:00,1.85194,1.85195,1.85162,1.85162,10180696.0
2008-11-10 09:07:00,1.85151,1.85151,1.8512,1.8512,14720700.0
2008-11-10 09:08:00,1.85094,1.85161,1.85094,1.8514,11263463.0
2008-11-10 09:09:00,1.85137,1.85222,1.85136,1.85165,13462860.0
2008-11-10 09:10:00,1.85136,1.85136,1.85029,1.85029,23226285.0
2008-11-10 09:11:00,1.85034,1.8512,1.85034,1.8512,3350544.0
2008-11-10 09:12:00,1.85126,1.85139,1.85114,1.85125,15404416.0
2008-11-10 09:13:00,1.85129,1.85129,1.85111,1.85113,6573488.0
2008-11-10 09:14:00,1.8512,1.85155,1.8512,1.85155,4092633.0
2008-11-10 09:15:00,1.85142,1.8515,1.8511,1.8511,3201329.0
2008-11-10 09:16:00,1.8516,1.85207,1.8516,1.85207,7560729.0
2008-11-10 09:17:00,1.85216,1.85224,1.85185,1.85207,15371981.0
2008-11-10 09:18:00,1.85211,1.85256,1.85211,1.85256,5009952.0
2008-11-10 09:19:00,1.85266,1.85296,1.85256,1.85296,8115118.0
2008-11-10 09:20:00,1.85297,1.85341,1.85295,1.85341,5216413.0
2008-11-10 09:21:00,1.85341,1.85381,1.85341,1.85381,5343212.0
2008-11-10 09:22:00,1.85387,1.8543,1.85387,1.85396,5270970.0
2008-11-10 09:23:00,1.85383,1.85383,1.85358,1.85358,5572461.0
2008-11-10 09:24:00,1.8534,1.8534,1.85315,1.85337,4148222.0
2008-11-10 09:25:00,1.85335,1.8534,1.85322,1.85333,5026918.0
2008-11-10 09:26:00,1.85325,1.85325,1.85265,1.85265,4598883.0
2008-11-10 09:27:00,1.85253,1.85253,1.8516,1.8516,5734005.0
2008-11-10 09:28:00,1.85128,1.85128,1.85005,1.85005,11853344.0
2008-11-10 09:29:00,1.84987,1.84987,1.84869,1.84869,8577472.0
2008-11-10 09:30:00,1.84861,1.84922,1.84858,1.84903,14553566.0
2008-11-10 09:31:00,1.849,1.84927,1.849,1.84902,5285940.0
2008-11-10 09:32:00,1.84902,1.84902,1.8485,1.8485,4137537.0
2008-11-10 09:33:00,1.84857,1.84893,1.84857,1.84881,5066012.0
2008-11-10 09:34:00,1.84848,1.8489,1.84811,1.84812,29981764.0
2008-11-10 09:35:00,1.84808,1.84808,1.84758,1.84763,3945077.0
2008-11-10 09:36:00,1.84726,1.84726,1.84665,1.84665,4647397.0
2008-11-10 09:37:00,1.84664,1.84664,1.84586,1.84586,11985442.0
2008-11-10 09:38:00,1.84579,1.84579,1.8454,1.84555,3889940.0
2008-11-10 09:39:00,1.84574,1.8461,1.84574,1.84609,4749249.0
2008-11-10 09:40:00,1.84598,1.84656,1.84597,1.84656,2275612.0
2008-11-10 09:41:00,1.84664,1.84683,1.84642,1.84642,4292533.0
2008-11-10 09:42:00,1.84633,1.84686,1.84633,1.84686,3304656.0
2008-11-10 09:43:00,1.84692,1.84711,1.8469,1.84711,7745022.0
2008-11-10 09:44:00,1.84695,1.84711,1.84693,1.84695,17409642.0
2008-11-10 09:45:00,1.84709,1.84712,1.84699,1.84704,4137401.0
2008-11-10 09:46:00,1.84698,1.84698,1.84615,1.84646,5432715.0
2008-11-10 09:47:00,1.84662,1.84662,1.8465,1.8465,9676931.0
2008-11-10 09:48:00,1.84647,1.84656,1.84644,1.84645,3932142.0
2008-11-10 09:49:00,1.84645,1.84645,1.84566,1.84566,9360360.0
2008-11-10 09:50:00,1.84567,1.84572,1.84547,1.84547,3655563.0
2008-11-10 09:51:00,1.84541,1.84586,1.84541,1.84583,7354890.0
2008-11-10 09:52:00,1.84587,1.84605,1.84585,1.84593,6255027.0
2008-11-10 09:53:00,1.84611,1.84618,1.84593,1.84593,5431697.0
2008-11-10 09:54:00,1.84568,1.84568,1.84517,1.8455,11656584.0
2008-11-10 09:55:00,1.84572,1.8463,1.84572,1.8463,4947254.0
2008-11-10 09:56:00,1.84651,1.84689,1.84651,1.8468,11612115.0
2008-11-10 09:57:00,1.8467,1.8471,1.8467,1.8471,6215422.0
2008-11-10 09:58:00,1.84712,1.84712,1.84688,1.84708,2899738.0
2008-11-10 09:59:00,1.84711,1.84737,1.84711,1.84737,2933701.0
2008-11-10 10:00:00,1.84713,1.84713,1.84604,1.84604,8226320.0
2008-11-10 10:01:00,1.84591,1.84591,1.84532,1.84552,22583178.0
2008-11-10 10:02:00,1.84557,1.84566,1.84544,1.84566,5052677.0
2008-11-10 10:03:00,1.84552,1.84552,1.84498,1.84503,8498297.0
2008-11-10 10:04:00,1.84477,1.84498,1.84433,1.84433,3378197.0
2008-11-10 10:05:00,1.8444,1.84493,1.8444,1.84493,8107180.0
2008-11-10 10:06:00,1.84508,1.84583,1.84508,1.84577,3280228.0
2008-11-10 10:07:00,1.84577,1.84614,1.84577,1.8461,11384436.0
2008-11-10 10:08:00,1.84599,1.84599,1.84521,1.84521,4240635.0
2008-11-10 10:09:00,1.84493,1.84493,1.84397,1.84425,6199974.0
2008-11-10 10:10:00,1.84449,1.84537,1.84449,1.84537,4454552.0
2008-11-10 10:11:00,1.84549,1.84573,1.84529,1.84552,6046033.0
2008-11-10 10:12:00,1.84564,1.84569,1.84518,1.84518,5752086.0
2008-11-10 10:13:00,1.84517,1.84611,1.84517,1.84597,2887059.0
2008-11-10 10:14:00,1.8458,1.84627,1.84577,1.84627,6364056.0
2008-11-10 10:15:00,1.84651,1.84685,1.84626,1.84626,22912885.0
2008-11-10 10:16:00,1.84586,1.84586,1.84548,1.84549,6002400.0
2008-11-10 10:17:00,1.84527,1.84546,1.84458,1.84546,7035719.0
2008-11-10 10:18:00,1.84573,1.84608,1.84538,1.84538,15085217.0
2008-11-10 10:19:00,1.84531,1.84568,1.84506,1.84506,8759676.0
2008-11-10 10:20:00,1.84475,1.84475,1.84326,1.84326,6643514.0
2008-11-10 10:21:00,1.8437,1.84425,1.8437,1.84425,4936051.0
2008-11-10 10:22:00,1.84435,1.84491,1.84435,1.84491,8160695.0
2008-11-10 10:23:00,1.84495,1.84574,1.84495,1.84569,4764998.0
2008-11-10 10:24:00,1.84558,1.84612,1.84558,1.84593,4537997.0
2008-11-10 10:25:00,1.84609,1.84652,1.84609,1.84652,8852053.0
2008-11-10 10:26:00,1.8464,1.8464,1.84598,1.84598,11570592.0
2008-11-10 10:27:00,1.84624,1.84645,1.8459,1.8459,5612795.0
2008-11-10 10:28:00,1.84582,1.84603,1.84574,1.84574,5762972.0
2008-11-10 10:29:00,1.84581,1.8459,1.84537,1.84583,13236095.0
2008-11-10 10:30:00,1.8457,1.8457,1.84533,1.84533,5130798.0
2008-11-10 10:31:00,1.84511,1.84511,1.84464,1.84464,14028988.0
2008-11-10 10:32:00,1.8446,1.8446,1.84417,1.84417,4333420.0
2008-11-10 10:33:00,1.84413,1.84413,1.84371,1.84371,9636202.0
2008-11-10 10:34:00,1.84363,1.84363,1.84301,1.84301,4228608.0
2008-11-10 10:35:00,1.84297,1.84354,1.84297,1.84354,12695467.0
2008-11-10 10:36:00,1.84388,1.84491,1.84388,1.84491,8620055.0
2008-11-10 10:37:00,1.84486,1.84486,1.84396,1.84401,9506331.0
2008-11-10 10:38:00,1.84412,1.84466,1.84412,1.8446,5718225.0
2008-11-10 10:39:00,1.84476,1.845,1.84475,1.84492,5573859.0
2008-11-10 10:40:00,1.84483,1.84483,1.84378,1.84378,7355370.0
2008-11-10 10:41:00,1.84341,1.84341,1.84258,1.84258,3771642.0
2008-11-10 10:42:00,1.84229,1.84229,1.84114,1.84114,9659130.0
2008-11-10 10:43:00,1.84132,1.84235,1.84132,1.84226,4409789.0
2008-11-10 10:44:00,1.8421,1.8421,1.84106,1.84166,15232060.0
2008-11-10 10:45:00,1.84197,1.84221,1.84191,1.84221,9766722.0
2008-11-10 10:46:00,1.84237,1.84277,1.84224,1.84277,8280121.0
2008-11-10 10:47:00,1.84325,1.84375,1.84325,1.84375,4969036.0
2008-11-10 10:48:00,1.84376,1.84425,1.84376,1.84425,13615508.0
2008-11-10 10:49:00,1.84428,1.8447,1.84428,1.8447,3129214.0
2008-11-10 10:50:00,1.84478,1.84512,1.84478,1.84512,4763226.0
2008-11-10 10:51:00,1.8452,1.84575,1.84516,1.84575,5974947.0
2008-11-10 10:52:00,1.8458,1.8462,1.8458,1.84618,6452817.0
2008-11-10 10:53:00,1.84632,1.84676,1.84625,1.84676,3445634.0
2008-11-10 10:54:00,1.84685,1.84735,1.84685,1.84723,14442881.0
2008-11-10 10:55:00,1.8474,1.848,1.8474,1.848,17540076.0
2008-11-10 10:56:00,1.84811,1.84847,1.84811,1.84847,13125884.0
2008-11-10 10:57:00,1.84866,1.84923,1.84866,1.84923,8586738.0
2008-11-10 10:58:00,1.84931,1.84987,1.84929,1.84977,1625361.0
2008-11-10 10:59:00,1.84939,1.8494,1.84869,1.84937,10508228.0
2008-11-10 11:00:00,1.84919,1.84925,1.84896,1.84896,7383673.0
2008-11-10 11:01:00,1.8489,1.8489,1.8472,1.84829,2191603.0
2008-11-10 11:02:00,1.84822,1.84822,1.84784,1.84784,9224942.0
2008-11-10 11:03:00,1.84783,1.84796,1.84783,1.84796,9084201.0
2008-11-10 11:04:00,1.84811,1.84873,1.84811,1.84873,16442681.0
2008-11-10 11:05:00,1.84882,1.84893,1.84877,1.84892,7722187.0
2008-11-10 11:06:00,1.84866,1.84873,1.84821,1.84873,7276525.0
2008-11-10 11:07:00,1.84878,1.84878,1.84863,1.84863,3106491.0
2008-11-10 11:08:00,1.84849,1.84849,1.84774,1.84774,11262239.0
2008-11-10 11:09:00,1.84786,1.84805,1.84757,1.84805,3148697.0
2008-11-10 11:10:00,1.84809,1.84886,1.84809,1.84883,6074992.0
2008-11-10 11:11:00,1.84876,1.84886,1.8487,1.84881,8726665.0
2008-11-10 11:12:00,1.84896,1.84917,1.84896,1.84917,6614325.0
2008-11-10 11:13:00,1.84944,1.84957,1.84944,1.84956,3749767.0
2008-11-10 11:14:00,1.84955,1.84996,1.84954,1.84996,2361784.0
2008-11-10 11:15:00,1.85004,1.85004,1.8497,1.8497,5421721.0
2008-11-10 11:16:00,1.84996,1.85022,1.84984,1.84999,7732841.0
2008-11-10 11:17:00,1.85022,1.85057,1.85019,1.85057,9764977.0
2008-11-10 11:18:00,1.85055,1.85055,1.85033,1.85045,2761689.0
2008-11-10 11:19:00,1.85057,1.85117,1.85057,1.85115,8573689.0
2008-11-10 11:20:00,1.85112,1.85112,1.85066,1.85067,6722426.0
2008-11-10 11:21:00,1.8505,1.8505,1.84993,1.84999,11953986.0
2008-11-10 11:22:00,1.84977,1.84977,1.84909,1.84909,9043194.0
2008-11-10 11:23:00,1.84903,1.84903,1.84862,1.84862,4374957.0
2008-11-10 11:24:00,1.84855,1.84942,1.84839,1.84942,18628068.0
2008-11-10 11:25:00,1.84926,1.84927,1.84861,1.84862,10169417.0
2008-11-10 11:26:00,1.84867,1.84967,1.84861,1.84967,4903457.0
2008-11-10 11:27:00,1.84975,1.84975,1.8493,1.84965,9841503.0
2008-11-10 11:28:00,1.84917,1.84917,1.84808,1.84808,8114697.0
2008-11-10 11:29:00,1.84787,1.84787,1.84739,1.84739,5691594.0
2008-11-10 11:30:00,1.84715,1.84736,1.84694,1.84736,4484014.0
2008-11-10 11:31:00,1.84751,1.84751,1.84733,1.84733,12702158.0
2008-11-10 11:32:00,1.8473,1.84745,1.847,1.847,3461990.0
2008-11-10 11:33:00,1.84669,1.84669,1.84627,1.84628,7797777.0
2008-11-10 11:34:00,1.84635,1.84635,1.84614,1.84614,14026767.0
2008-11-10 11:35:00,1.84638,1.84696,1.84638,1.84696,7271636.0
2008-11-10 11:36:00,1.8469,1.8469,1.8464,1.8464,2323600.0
2008-11-10 11:37:00,1.84652,1.84663,1.84652,1.84653,3489421.0
2008-11-10 11:38:00,1.84658,1.84772,1.84658,1.84772,3623645.0
2008-11-10 11:39:00,1.84796,1.84858,1.84796,1.84858,3162900.0
2008-11-10 11:40:00,1.84866,1.84866,1.84829,1.84829,16103720.0
2008-11-10 11:41:00,1.84819,1.84896,1.84819,1.84896,8962060.0
2008-11-10 11:42:00,1.84896,1.84926,1.84846,1.84846,7445241.0
2008-11-10 11:43:00,1.84806,1.84806,1.84669,1.84669,4949998.0
2008-11-10 11:44:00,1.84664,1.84664,1.84619,1.84625,7913812.0
2008-11-10 11:45:00,1.84616,1.84616,1.84585,1.84585,2579879.0
2008-11-10 11:46:00,1.8458,1.8458,1.84538,1.84538,4459838.0
2008-11-10 11:47:00,1.84535,1.84535,1.84443,1.84443,13726506.0
2008-11-10 11:48:00,1.84477,1.84477,1.84446,1.84446,7786109.0
2008-11-10 11:49:00,1.84428,1.84428,1.84376,1.84376,17397602.0
2008-11-10 11:50:00,1.84367,1.84367,1.8433,1.8433,8023369.0
2008-11-10 11:51:00,1.84341,1.84429,1.84341,1.84429,8662341.0
2008-11-10 11:52:00,1.84428,1.84456,1.84357,1.84357,32960971.0
2008-11-10 11:53:00,1.84313,1.84313,1.8419,1.8419,9972661.0
2008-11-10 11:54:00,1.84162,1.84168,1.84115,1.84115,12577858.0
2008-11-10 11:55:00,1.84117,1.84215,1.84117,1.84215,2950629.0
2008-11-10 11:56:00,1.8423,1.84267,1.84221,1.84221,5157726.0
2008-11-10 11:57:00,1.8422,1.8422,1.84134,1.84134,9296188.0
2008-11-10 11:58:00,1.84104,1.84104,1.83911,1.83911,3676385.0
2008-11-10 11:59:00,1.83927,1.84033,1.83927,1.84028,4548015.0
2008-11-10 12:00:00,1.84046,1.84058,1.84046,1.84058,4783513.0
2008-11-10 12:01:00,1.84051,1.8408,1.83949,1.83949,14527794.0
2008-11-10 12:02:00,1.83935,1.84008,1.83935,1.84008,45007467.0
2008-11-10 12:03:00,1.83976,1.84084,1.83976,1.84075,5380445.0
2008-11-10 12:04:00,1.84067,1.84082,1.84055,1.84055,10804772.0
2008-11-10 12:05:00,1.84029,1.84029,1.8388,1.83885,2852044.0
2008-11-10 12:06:00,1.83897,1.83928,1.83897,1.83927,3614913.0
2008-11-10 12:07:00,1.83938,1.83998,1.83938,1.83998,4649708.0
2008-11-10 12:08:00,1.84001,1.84035,1.84001,1.84031,2970173.0
2008-11-10 12:09:00,1.84023,1.84023,1.83988,1.8399,3333822.0
2008-11-10 12:10:00,1.83972,1.83972,1.83799,1.83799,8351314.0
2008-11-10 12:11:00,1.83768,1.83782,1.83721,1.83782,6368408.0
2008-11-10 12:12:00,1.83773,1.83773,1.83752,1.83763,8480756.0
2008-11-10 12:13:00,1.83771,1.83855,1.83771,1.83855,17632394.0
2008-11-10 12:14:00,1.83844,1.83886,1.83803,1.83808,2995232.0
2008-11-10 12:15:00,1.83805,1.83805,1.8373,1.8373,22952142.0
2008-11-10 12:16:00,1.83728,1.83775,1.83728,1.83775,2354618.0
2008-11-10 12:17:00,1.83774,1.83774,1.837,1.83724,9554672.0
2008-11-10 12:18:00,1.83717,1.83755,1.83708,1.83755,5454801.0
2008-11-10 12:19:00,1.83768,1.83803,1.83768,1.83792,11182321.0
2008-11-10 12:20:00,1.83784,1.83784,1.83702,1.83702,8024961.0
2008-11-10 12:21:00,1.83741,1.83774,1.83741,1.83771,13804377.0
2008-11-10 12:22:00,1.83788,1.83795,1.83771,1.83783,6954395.0
2008-11-10 12:23:00,1.83825,1.83883,1.83825,1.83883,19699812.0
2008-11-10 12:24:00,1.83882,1.83913,1.83882,1.83913,4819404.0
2008-11-10 12:25:00,1.83939,1.83981,1.83939,1.83981,6757304.0
2008-11-10 12:26:00,1.83976,1.84002,1.83934,1.84002,8342503.0
2008-11-10 12:27:00,1.84,1.84,1.83944,1.83944,5329694.0
2008-11-10 12:28:00,1.83935,1.83972,1.83935,1.83959,17661436.0
2008-11-10 12:29:00,1.83965,1.84071,1.83965,1.84051,9502969.0
2008-11-10 12:30:00,1.84017,1.84017,1.83935,1.83936,10858660.0
2008-11-10 12:31:00,1.83898,1.83915,1.83868,1.83915,5868712.0
2008-11-10 12:32:00,1.83953,1.84011,1.83953,1.84011,17566752.0
2008-11-10 12:33:00,1.84013,1.84021,1.83959,1.84021,6520783.0
2008-11-10 12:34:00,1.84028,1.84149,1.84028,1.84134,4031285.0
2008-11-10 12:35:00,1.84154,1.84238,1.84154,1.84199,8279870.0
2008-11-10 12:36:00,1.84197,1.84197,1.84165,1.84185,46341451.0
2008-11-10 12:37:00,1.84188,1.84251,1.84188,1.84251,6275910.0
2008-11-10 12:38:00,1.84272,1.84286,1.84265,1.84286,9193795.0
2008-11-10 12:39:00,1.843,1.84321,1.8428,1.84317,16280533.0
2008-11-10 12:40:00,1.84322,1.8433,1.84292,1.84293,8441793.0
2008-11-10 12:41:00,1.8432,1.84449,1.8432,1.84449,3198889.0
2008-11-10 12:42:00,1.84481,1.84499,1.84383,1.84383,9935114.0
2008-11-10 12:43:00,1.84395,1.84471,1.84366,1.84471,395526952.0
2008-11-10 12:44:00,1.84479,1.84482,1.84458,1.84458,3482549.0
2008-11-10 12:45:00,1.84469,1.84499,1.84466,1.84499,7627293.0
2008-11-10 12:46:00,1.84506,1.84589,1.84506,1.84589,5272239.0
2008-11-10 12:47:00,1.84578,1.84589,1.84541,1.84541,5538835.0
2008-11-10 12:48:00,1.84547,1.84676,1.84547,1.84676,6914264.0
2008-11-10 12:49:00,1.84674,1.84722,1.8465,1.8465,6963493.0
2008-11-10 12:50:00,1.84647,1.84669,1.84582,1.84582,5489881.0
2008-11-10 12:51:00,1.84554,1.84584,1.84552,1.84559,16763080.0
2008-11-10 12:52:00,1.84413,1.84541,1.84413,1.84511,6080936.0
2008-11-10 12:53:00,1.84507,1.84507,1.84465,1.84465,5285778.0
2008-11-10 12:54:00,1.84452,1.84453,1.84414,1.84414,9553763.0
2008-11-10 12:55:00,1.84406,1.84407,1.84361,1.84361,3835917.0
2008-11-10 12:56:00,1.84355,1.84355,1.84292,1.84292,5447777.0
2008-11-10 12:57:00,1.84272,1.84293,1.84237,1.8424,4677735.0
2008-11-10 12:58:00,1.8424,1.84294,1.8423,1.84294,1325205.0
2008-11-10 12:59:00,1.84294,1.84315,1.84247,1.84247,8318217.0
2008-11-10 13:00:00,1.84222,1.84376,1.84221,1.84358,1989345.0
2008-11-10 13:01:00,1.8435,1.84401,1.8432,1.84401,12136466.0
2008-11-10 13:02:00,1.8441,1.84484,1.8441,1.84444,7507286.0
2008-11-10 13:03:00,1.84433,1.84433,1.84347,1.84349,11948675.0
2008-11-10 13:04:00,1.84372,1.84388,1.84372,1.84386,5709183.0
2008-11-10 13:05:00,1.84368,1.84368,1.84317,1.84348,4260467.0
2008-11-10 13:06:00,1.84356,1.84365,1.84356,1.84358,5871229.0
2008-11-10 13:07:00,1.84343,1.84349,1.84313,1.84333,8277600.0
2008-11-10 13:08:00,1.84343,1.84384,1.84335,1.84384,4100938.0
2008-11-10 13:09:00,1.84385,1.84438,1.84385,1.84438,13322539.0
2008-11-10 13:10:00,1.84442,1.84487,1.84442,1.84487,4315182.0
2008-11-10 13:11:00,1.84479,1.84546,1.84479,1.84546,14931145.0
2008-11-10 13:12:00,1.84553,1.84603,1.84544,1.84599,4542179.0
2008-11-10 13:13:00,1.84616,1.84649,1.84616,1.8464,4397095.0
2008-11-10 13:14:00,1.84661,1.84701,1.84661,1.84689,8631919.0
2008-11-10 13:15:00,1.8471,1.84746,1.8471,1.84723,10883928.0
2008-11-10 13:16:00,1.84711,1.84731,1.84709,1.84731,3337673.0
2008-11-10 13:17:00,1.84747,1.84935,1.84747,1.84935,9319102.0
2008-11-10 13:18:00,1.84967,1.8499,1.84927,1.84927,4907906.0
2008-11-10 13:19:00,1.84916,1.84916,1.8481,1.8481,15871014.0
2008-11-10 13:20:00,1.84806,1.8484,1.84806,1.84819,4653507.0
2008-11-10 13:21:00,1.84787,1.84799,1.84759,1.84799,7950866.0
2008-11-10 13:22:00,1.84811,1.84932,1.84811,1.8492,25734525.0
2008-11-10 13:23:00,1.84898,1.84898,1.84838,1.84848,11271417.0
2008-11-10 13:24:00,1.84861,1.84861,1.8483,1.8483,4982116.0
2008-11-10 13:25:00,1.84807,1.84807,1.8477,1.8478,17058779.0
2008-11-10 13:26:00,1.84764,1.84769,1.84731,1.84731,14416774.0
2008-11-10 13:27:00,1.84745,1.8478,1.84745,1.84748,11278766.0
2008-11-10 13:28:00,1.84735,1.84735,1.84709,1.84709,9757811.0
2008-11-10 13:29:00,1.84689,1.847,1.84677,1.847,2047120.0
2008-11-10 13:30:00,1.84704,1.84744,1.84704,1.84744,5636201.0
2008-11-10 13:31:00,1.84726,1.84726,1.84672,1.84701,11105902.0
2008-11-10 13:32:00,1.84717,1.84721,1.84686,1.84686,5103193.0
2008-11-10 13:33:00,1.84692,1.84707,1.84666,1.84707,3965749.0
2008-11-10 13:34:00,1.84704,1.8476,1.84704,1.8476,6014348.0
2008-11-10 13:35:00,1.84762,1.8479,1.84756,1.84756,5909877.0
2008-11-10 13:36:00,1.84757,1.84786,1.84757,1.84786,6432329.0
2008-11-10 13:37:00,1.84813,1.84862,1.84813,1.84862,9124042.0
2008-11-10 13:38:00,1.84849,1.84849,1.84728,1.84728,6177526.0
2008-11-10 13:39:00,1.84694,1.84694,1.84611,1.84615,6824215.0
2008-11-10 13:40:00,1.8459,1.8459,1.84534,1.84534,36130565.0
2008-11-10 13:41:00,1.8449,1.84524,1.84457,1.84457,2846459.0
2008-11-10 13:42:00,1.84468,1.84572,1.84468,1.84572,6303562.0
2008-11-10 13:43:00,1.84578,1.8462,1.84578,1.8462,13278929.0
2008-11-10 13:44:00,1.84628,1.84677,1.84628,1.84667,4371332.0
2008-11-10 13:45:00,1.84654,1.84654,1.84643,1.84651,4311409.0
2008-11-10 13:46:00,1.84642,1.84642,1.84586,1.84586,7612128.0
2008-11-10 13:47:00,1.84569,1.84569,1.84539,1.84566,15375944.0
2008-11-10 13:48:00,1.84586,1.84677,1.84586,1.84677,14285283.0
2008-11-10 13:49:00,1.84683,1.84734,1.84679,1.84734,6475143.0
2008-11-10 13:50:00,1.8474,1.84787,1.8474,1.84787,10200727.0
2008-11-10 13:51:00,1.8478,1.84817,1.8478,1.84815,4920997.0
2008-11-10 13:52:00,1.84828,1.84872,1.84828,1.84848,7539207.0
2008-11-10 13:53:00,1.84842,1.84842,1.84782,1.84782,4549166.0
2008-11-10 13:54:00,1.84811,1.84887,1.84811,1.84887,5555208.0
2008-11-10 13:55:00,1.84877,1.84877,1.84819,1.84819,5754892.0
2008-11-10 13:56:00,1.84799,1.84829,1.84767,1.84829,14932220.0
2008-11-10 13:57:00,1.84849,1.84861,1.84844,1.84861,5481869.0
2008-11-10 13:58:00,1.84888,1.84936,1.84888,1.84913,7168907.0
2008-11-10 13:59:00,1.84946,1.85029,1.84946,1.85029,26441825.0
2008-11-10 14:00:00,1.85048,1.85115,1.85048,1.85115,2794111.0
2008-11-10 14:01:00,1.85124,1.85173,1.85112,1.85173,10385815.0
2008-11-10 14:02:00,1.85181,1.85246,1.85181,1.85246,3486866.0
2008-11-10 14:03:00,1.85221,1.85221,1.8509,1.85104,7753491.0
2008-11-10 14:04:00,1.85087,1.85092,1.85049,1.85056,10977365.0
2008-11-10 14:05:00,1.85037,1.85046,1.84986,1.85014,10402294.0
2008-11-10 14:06:00,1.85064,1.85105,1.85064,1.85085,4148301.0
2008-11-10 14:07:00,1.85079,1.85079,1.85031,1.85072,8419092.0
2008-11-10 14:08:00,1.8509,1.85118,1.85038,1.85038,6350416.0
2008-11-10 14:09:00,1.85023,1.85037,1.85023,1.85035,1687126.0
2008-11-10 14:10:00,1.85029,1.85029,1.84989,1.84989,6073452.0
2008-11-10 14:11:00,1.8498,1.84985,1.84947,1.84947,7339438.0
2008-11-10 14:12:00,1.84938,1.84938,1.84913,1.84924,6025009.0
2008-11-10 14:13:00,1.84959,1.8496,1.84919,1.8492,10958757.0
2008-11-10 14:14:00,1.84906,1.84918,1.84894,1.84918,6597600.0
2008-11-10 14:15:00,1.84927,1.84979,1.84927,1.84979,19680140.0
2008-11-10 14:16:00,1.8497,1.84993,1.8497,1.84989,7035807.0
2008-11-10 14:17:00,1.84984,1.8501,1.84974,1.8501,15968280.0
2008-11-10 14:18:00,1.85017,1.85033,1.85017,1.85032,3920277.0
2008-11-10 14:19:00,1.85036,1.85036,1.8501,1.85019,8926419.0
2008-11-10 14:20:00,1.85024,1.85065,1.85024,1.85065,12761663.0
2008-11-10 14:21:00,1.85042,1.85042,1.84995,1.84995,3923773.0
2008-11-10 14:22:00,1.84974,1.84974,1.84891,1.84897,9883463.0
2008-11-10 14:23:00,1.84905,1.84967,1.84884,1.84967,11293343.0
2008-11-10 14:24:00,1.84979,1.84987,1.84967,1.84967,13879020.0
2008-11-10 14:25:00,1.84973,1.84973,1.84914,1.84923,13927849.0
2008-11-10 14:26:00,1.84921,1.84936,1.84921,1.8493,7933143.0
2008-11-10 14:27:00,1.84944,1.84978,1.84944,1.84978,4229102.0
2008-11-10 14:28:00,1.84995,1.8501,1.84989,1.85005,13730976.0
2008-11-10 14:29:00,1.85009,1.85037,1.85009,1.85037,3459748.0
2008-11-10 14:30:00,1.85052,1.85067,1.85044,1.85063,18346525.0
2008-11-10 14:31:00,1.85062,1.85062,1.85029,1.85054,9431749.0
2008-11-10 14:32:00,1.85029,1.85029,1.84986,1.8499,6326907.0
2008-11-10 14:33:00,1.84973,1.84973,1.84846,1.84849,5908626.0
2008-11-10 14:34:00,1.84838,1.84838,1.8478,1.84806,11878926.0
2008-11-10 14:35:00,1.84807,1.84813,1.84665,1.84813,11453243.0
2008-11-10 14:36:00,1.84823,1.84845,1.84816,1.84845,15649111.0
2008-11-10 14:37:00,1.84847,1.84865,1.84847,1.84857,8768206.0
2008-11-10 14:38:00,1.84891,1.84944,1.84891,1.84944,4147680.0
2008-11-10 14:39:00,1.84943,1.84943,1.84908,1.84912,5720927.0
2008-11-10 14:40:00,1.84897,1.84907,1.84892,1.84903,5233505.0
2008-11-10 14:41:00,1.84904,1.84928,1.84904,1.84928,7956965.0
2008-11-10 14:42:00,1.84937,1.84947,1.84937,1.84947,9228939.0
2008-11-10 14:43:00,1.84952,1.84958,1.84937,1.84956,5259506.0
2008-11-10 14:44:00,1.84957,1.84994,1.84957,1.84994,6819397.0
2008-11-10 14:45:00,1.85017,1.85051,1.85017,1.85047,15138278.0
2008-11-10 14:46:00,1.8505,1.85052,1.85039,1.85043,6268902.0
2008-11-10 14:47:00,1.85028,1.85049,1.85004,1.85004,9072722.0
2008-11-10 14:48:00,1.84973,1.85002,1.84965,1.85,5369662.0
2008-11-10 14:49:00,1.85013,1.85026,1.85012,1.85014,10969520.0
2008-11-10 14:50:00,1.85029,1.85036,1.85024,1.85035,5535924.0
2008-11-10 14:51:00,1.85055,1.85099,1.85055,1.85082,9697115.0
2008-11-10 14:52:00,1.85085,1.85091,1.85068,1.85077,6420459.0
2008-11-10 14:53:00,1.8511,1.8513,1.8511,1.8512,8309893.0
2008-11-10 14:54:00,1.85107,1.85107,1.85081,1.85081,7249799.0
2008-11-10 14:55:00,1.85071,1.85071,1.8503,1.8503,4452784.0
2008-11-10 14:56:00,1.85008,1.85035,1.84988,1.84988,11405089.0
2008-11-10 14:57:00,1.84989,1.85002,1.84943,1.84943,7610043.0
2008-11-10 14:58:00,1.85004,1.85047,1.85004,1.85047,5180576.0
2008-11-10 14:59:00,1.85077,1.851,1.85077,1.85084,3424627.0
2008-11-10 15:00:00,1.85079,1.85106,1.85072,1.85106,5876069.0
2008-11-10 15:01:00,1.85109,1.85109,1.85095,1.85104,11584058.0
2008-11-10 15:02:00,1.85105,1.85119,1.85102,1.85111,4838350.0
2008-11-10 15:03:00,1.85111,1.85131,1.85111,1.85131,8283406.0
2008-11-10 15:04:00,1.85138,1.85145,1.85112,1.85112,4524672.0
2008-11-10 15:05:00,1.85085,1.85085,1.85034,1.85034,3080413.0
2008-11-10 15:06:00,1.8502,1.8502,1.84991,1.84994,6319108.0
2008-11-10 15:07:00,1.84971,1.84985,1.84946,1.84985,12136148.0
2008-11-10 15:08:00,1.84992,1.85005,1.8498,1.8498,4186080.0
2008-11-10 15:09:00,1.8497,1.85002,1.84961,1.85002,13990066.0
2008-11-10 15:10:00,1.84999,1.85001,1.84929,1.84929,7564716.0
2008-11-10 15:11:00,1.84936,1.84941,1.84912,1.84932,14885223.0
2008-11-10 15:12:00,1.84928,1.84941,1.84907,1.84941,5434156.0
2008-11-10 15:13:00,1.84943,1.85006,1.84943,1.85006,3649203.0
2008-11-10 15:14:00,1.85009,1.85035,1.84994,1.84994,16800061.0
2008-11-10 15:15:00,1.84979,1.85006,1.84979,1.85006,9848087.0
2008-11-10 15:16:00,1.8501,1.8502,1.85008,1.85008,7761040.0
2008-11-10 15:17:00,1.85025,1.85038,1.84998,1.85015,3103505.0
2008-11-10 15:18:00,1.8505,1.85073,1.85039,1.85039,6834293.0
2008-11-10 15:19:00,1.85022,1.85033,1.84985,1.84985,5110513.0
2008-11-10 15:20:00,1.84991,1.85014,1.8499,1.85014,8774173.0
2008-11-10 15:21:00,1.85021,1.85044,1.85021,1.85044,8850430.0
2008-11-10 15:22:00,1.85043,1.85054,1.85034,1.85036,4003060.0
2008-11-10 15:23:00,1.85037,1.85064,1.85037,1.85064,5661566.0
2008-11-10 15:24:00,1.85071,1.8509,1.85071,1.85082,2732720.0
2008-11-10 15:25:00,1.85106,1.85174,1.85106,1.85174,8603563.0
2008-11-10 15:26:00,1.85191,1.85274,1.85191,1.85274,6643020.0
2008-11-10 15:27:00,1.85268,1.85268,1.85236,1.85239,9875036.0
2008-11-10 15:28:00,1.85227,1.85227,1.85204,1.85204,14085318.0
2008-11-10 15:29:00,1.85194,1.852,1.85174,1.85198,19838597.0
2008-11-10 15:30:00,1.8521,1.85227,1.8521,1.85215,10217302.0
2008-11-10 15:31:00,1.85211,1.85211,1.85187,1.85199,12995272.0
2008-11-10 15:32:00,1.85173,1.85214,1.85173,1.85193,6378402.0
2008-11-10 15:33:00,1.85205,1.85238,1.8518,1.85238,5040848.0
2008-11-10 15:34:00,1.85203,1.85282,1.85203,1.85282,5726553.0
2008-11-10 15:35:00,1.85285,1.85325,1.85284,1.85325,10946001.0
2008-11-10 15:36:00,1.85339,1.85378,1.85339,1.85378,11728862.0
2008-11-10 15:37:00,1.85382,1.85666,1.85382,1.85666,19094408.0
2008-11-10 15:38:00,1.85679,1.85701,1.85679,1.85701,10495254.0
2008-11-10 15:39:00,1.85703,1.85708,1.85649,1.85649,9020691.0
2008-11-10 15:40:00,1.85634,1.85638,1.85621,1.85638,2771150.0
2008-11-10 15:41:00,1.85648,1.85677,1.85639,1.85677,6216530.0
2008-11-10 15:42:00,1.85654,1.85742,1.85654,1.85703,8013265.0
2008-11-10 15:43:00,1.85693,1.8572,1.85693,1.8572,8199505.0
2008-11-10 15:44:00,1.8573,1.85851,1.8573,1.85851,9192651.0
2008-11-10 15:45:00,1.85852,1.85886,1.85852,1.85863,5522997.0
2008-11-10 15:46:00,1.85876,1.85917,1.85876,1.85915,11300250.0
2008-11-10 15:47:00,1.85912,1.85912,1.85863,1.85882,8208530.0
2008-11-10 15:48:00,1.859,1.85941,1.85881,1.85941,6551812.0
2008-11-10 15:49:00,1.85944,1.8595,1.85904,1.85904,4719188.0
2008-11-10 15:50:00,1.85881,1.85881,1.85835,1.85835,8055937.0
2008-11-10 15:51:00,1.8583,1.8583,1.85798,1.85828,13170495.0
2008-11-10 15:52:00,1.85856,1.85939,1.85856,1.85939,37415113.0
2008-11-10 15:53:00,1.85945,1.85945,1.85913,1.85919,4883929.0
2008-11-10 15:54:00,1.85893,1.85893,1.85817,1.85817,7005937.0
2008-11-10 15:55:00,1.85818,1.85825,1.85805,1.85811,9313919.0
2008-11-10 15:56:00,1.85828,1.85855,1.85818,1.85853,4490140.0
2008-11-10 15:57:00,1.85824,1.85824,1.8578,1.8578,19644382.0
2008-11-10 15:58:00,1.85777,1.85777,1.85743,1.85743,13321586.0
2008-11-10 15:59:00,1.85739,1.85739,1.85702,1.85702,8183279.0
2008-11-10 16:00:00,1.85696,1.85696,1.8565,1.8565,16298297.0
2008-11-10 16:01:00,1.85639,1.85639,1.85563,1.85563,20534464.0
2008-11-10 16:02:00,1.85532,1.85532,1.85369,1.85369,39089875.0
2008-11-10 16:03:00,1.85347,1.85396,1.85347,1.85385,4271944.0
2008-11-10 16:04:00,1.85417,1.85558,1.85417,1.85558,18356576.0
2008-11-10 16:05:00,1.85579,1.85701,1.85579,1.85701,13377396.0
2008-11-10 16:06:00,1.85717,1.8587,1.85717,1.8587,7969014.0
2008-11-10 16:07:00,1.85921,1.85983,1.85921,1.85931,1685137.0
2008-11-10 16:08:00,1.85873,1.85883,1.85863,1.85867,7937808.0
2008-11-10 16:09:00,1.85875,1.85917,1.85843,1.85843,6677461.0
2008-11-10 16:10:00,1.85807,1.85807,1.85649,1.85665,6948593.0
2008-11-10 16:11:00,1.85654,1.85654,1.8557,1.8559,5129344.0
2008-11-10 16:12:00,1.85632,1.85709,1.85632,1.85702,10417351.0
2008-11-10 16:13:00,1.85736,1.85836,1.85736,1.85836,16361169.0
2008-11-10 16:14:00,1.85853,1.85871,1.85853,1.85854,7253192.0
2008-11-10 16:15:00,1.85856,1.85873,1.85856,1.85859,5283875.0
2008-11-10 16:16:00,1.85855,1.85855,1.85797,1.85797,3348538.0
2008-11-10 16:17:00,1.85778,1.85778,1.85689,1.85689,16495457.0
2008-11-10 16:18:00,1.85659,1.85659,1.85528,1.85528,10234863.0
2008-11-10 16:19:00,1.85528,1.85586,1.85528,1.85586,8600933.0
2008-11-10 16:20:00,1.85576,1.85606,1.85576,1.85577,13647235.0
2008-11-10 16:21:00,1.8557,1.85599,1.85553,1.85599,5237667.0
2008-11-10 16:22:00,1.85605,1.85696,1.85605,1.85696,2795899.0
2008-11-10 16:23:00,1.85727,1.85829,1.85727,1.85823,1908653.0
2008-11-10 16:24:00,1.85842,1.85895,1.85842,1.85846,13530688.0
2008-11-10 16:25:00,1.85854,1.8593,1.85854,1.8593,5750409.0
2008-11-10 16:26:00,1.85938,1.85985,1.85938,1.85985,8362525.0
2008-11-10 16:27:00,1.85995,1.8604,1.85995,1.8604,7952574.0
2008-11-10 16:28:00,1.86041,1.86083,1.86041,1.86083,18446122.0
2008-11-10 16:29:00,1.86094,1.86099,1.86064,1.86065,5464691.0
2008-11-10 16:30:00,1.86062,1.86062,1.86017,1.86018,12337242.0
2008-11-10 16:31:00,1.86014,1.86014,1.85956,1.85964,2559136.0
2008-11-10 16:32:00,1.85963,1.85963,1.85893,1.85893,11957242.0
2008-11-10 16:33:00,1.85897,1.85897,1.85844,1.85844,14760162.0
2008-11-10 16:34:00,1.85837,1.85837,1.85788,1.85788,8316254.0
2008-11-10 16:35:00,1.85799,1.85842,1.85799,1.85826,13000519.0
2008-11-10 16:36:00,1.85818,1.85873,1.85791,1.85873,8546822.0
2008-11-10 16:37:00,1.85891,1.85918,1.85881,1.85918,6370830.0
2008-11-10 16:38:00,1.85955,1.86104,1.85955,1.86104,8230934.0
2008-11-10 16:39:00,1.86123,1.86166,1.86123,1.86166,9284725.0
2008-11-10 16:40:00,1.86177,1.86222,1.86177,1.86213,8228880.0
2008-11-10 16:41:00,1.86232,1.86265,1.86232,1.86261,6397988.0
2008-11-10 16:42:00,1.8628,1.86331,1.8628,1.86331,8594747.0
2008-11-10 16:43:00,1.86337,1.86378,1.86337,1.86378,16087404.0
2008-11-10 16:44:00,1.86387,1.86424,1.86387,1.86424,10983220.0
2008-11-10 16:45:00,1.86425,1.8656,1.86425,1.86531,16811538.0
2008-11-10 16:46:00,1.86556,1.86665,1.86556,1.86665,18093704.0
2008-11-10 16:47:00,1.86692,1.86765,1.86692,1.86765,1418340.0
2008-11-10 16:48:00,1.86778,1.86792,1.86736,1.86736,11800740.0
2008-11-10 16:49:00,1.86699,1.86699,1.86651,1.8666,2875101.0
2008-11-10 16:50:00,1.86625,1.86625,1.86577,1.86577,4688472.0
2008-11-10 16:51:00,1.86563,1.86652,1.86534,1.86652,11197017.0
2008-11-10 16:52:00,1.86657,1.86691,1.86643,1.86691,13362470.0
2008-11-10 16:53:00,1.86687,1.86751,1.86687,1.86751,20780287.0
2008-11-10 16:54:00,1.8676,1.8682,1.8676,1.8682,4106631.0
2008-11-10 16:55:00,1.86826,1.86882,1.86825,1.86882,72641050.0
2008-11-10 16:56:00,1.86874,1.86874,1.86786,1.86815,6632206.0
2008-11-10 16:57:00,1.86823,1.86882,1.86823,1.86882,6853677.0
2008-11-10 16:58:00,1.86873,1.86873,1.8684,1.8684,5583442.0
2008-11-10 16:59:00,1.86834,1.86834,1.86708,1.86745,48761820.0
2008-11-10 17:00:00,1.86739,1.86739,1.86668,1.86668,7772505.0
2008-11-10 17:01:00,1.86663,1.86663,1.86608,1.86608,7598674.0
2008-11-10 17:02:00,1.86592,1.86636,1.86592,1.86636,6729562.0
2008-11-10 17:03:00,1.86611,1.86617,1.86597,1.86617,2700087.0
2008-11-10 17:04:00,1.86602,1.86624,1.86545,1.86545,11521503.0
2008-11-10 17:05:00,1.8655,1.86582,1.8655,1.86582,10049603.0
2008-11-10 17:06:00,1.86586,1.86587,1.86574,1.86574,4684430.0
2008-11-10 17:07:00,1.86559,1.86559,1.86519,1.86519,5101958.0
2008-11-10 17:08:00,1.86494,1.86494,1.86452,1.86456,12134287.0
2008-11-10 17:09:00,1.8643,1.8643,1.86377,1.86398,10727266.0
2008-11-10 17:10:00,1.8641,1.8644,1.8641,1.86415,7895662.0
2008-11-10 17:11:00,1.86404,1.86404,1.86324,1.86356,11312861.0
2008-11-10 17:12:00,1.8634,1.8634,1.86298,1.86327,12779720.0
2008-11-10 17:13:00,1.86323,1.86348,1.86323,1.86331,7472447.0
2008-11-10 17:14:00,1.86319,1.86336,1.86319,1.86336,8706617.0
2008-11-10 17:15:00,1.86365,1.8645,1.86365,1.8645,8091026.0
2008-11-10 17:16:00,1.86454,1.86508,1.86452,1.86452,7859768.0
2008-11-10 17:17:00,1.86421,1.86421,1.86323,1.86323,5861344.0
2008-11-10 17:18:00,1.8631,1.86365,1.8631,1.86365,2744676.0
2008-11-10 17:19:00,1.86368,1.86371,1.86339,1.86347,8793800.0
2008-11-10 17:20:00,1.86356,1.86379,1.86356,1.86379,3564681.0
2008-11-10 17:21:00,1.86423,1.86483,1.86423,1.86483,11426239.0
2008-11-10 17:22:00,1.86489,1.8655,1.86489,1.865,20866021.0
2008-11-10 17:23:00,1.86495,1.86495,1.86372,1.86372,26271352.0
2008-11-10 17:24:00,1.86359,1.86359,1.86285,1.86305,7867768.0
2008-11-10 17:25:00,1.86322,1.86376,1.86322,1.86376,14134981.0
2008-11-10 17:26:00,1.86392,1.86392,1.86343,1.86392,6570581.0
2008-11-10 17:27:00,1.86405,1.86457,1.86405,1.86457,5053303.0
2008-11-10 17:28:00,1.86464,1.86515,1.86464,1.86515,11287846.0
2008-11-10 17:29:00,1.86523,1.86546,1.86518,1.86519,4888333.0
2008-11-10 17:30:00,1.86521,1.86521,1.86491,1.86521,4882631.0
2008-11-10 17:31:00,1.86536,1.86586,1.86536,1.86545,16674547.0
2008-11-10 17:32:00,1.86559,1.86658,1.86559,1.86644,12759174.0
2008-11-10 17:33:00,1.86681,1.86709,1.86677,1.86677,4057944.0
2008-11-10 17:34:00,1.86745,1.86745,1.86716,1.86727,14206741.0
2008-11-10 17:35:00,1.86691,1.86691,1.86601,1.86601,5524718.0
2008-11-10 17:36:00,1.86615,1.86704,1.86615,1.86687,11853117.0
2008-11-10 17:37:00,1.86698,1.86723,1.86698,1.86723,10779697.0
2008-11-10 17:38:00,1.86713,1.86713,1.8665,1.8665,7671501.0
2008-11-10 17:39:00,1.86628,1.86628,1.86552,1.86552,4156769.0
2008-11-10 17:40:00,1.8654,1.86541,1.86517,1.86541,14655632.0
2008-11-10 17:41:00,1.86558,1.866,1.86558,1.866,12666745.0
2008-11-10 17:42:00,1.86616,1.86628,1.86588,1.86597,9247026.0
2008-11-10 17:43:00,1.86596,1.8663,1.86596,1.86629,8589552.0
2008-11-10 17:44:00,1.86618,1.86696,1.86618,1.86696,22600957.0
2008-11-10 17:45:00,1.86703,1.86788,1.86703,1.86788,4333452.0
2008-11-10 17:46:00,1.86814,1.8683,1.8677,1.8677,4835965.0
2008-11-10 17:47:00,1.86764,1.86764,1.8671,1.8671,8529635.0
2008-11-10 17:48:00,1.86716,1.86716,1.86677,1.86677,16454119.0
2008-11-10 17:49:00,1.86659,1.8666,1.86629,1.86629,8736705.0
2008-11-10 17:50:00,1.86618,1.8664,1.86593,1.86626,5695299.0
2008-11-10 17:51:00,1.86623,1.86625,1.86613,1.8662,11559278.0
2008-11-10 17:52:00,1.86614,1.86614,1.86517,1.86517,8814025.0
2008-11-10 17:53:00,1.86529,1.86541,1.86522,1.86522,2498465.0
2008-11-10 17:54:00,1.86529,1.86534,1.86498,1.8653,4698243.0
2008-11-10 17:55:00,1.86532,1.86561,1.8651,1.86561,10523458.0
2008-11-10 17:56:00,1.86569,1.86569,1.86525,1.86525,3994222.0
2008-11-10 17:57:00,1.86502,1.86506,1.8644,1.8644,4351026.0
2008-11-10 17:58:00,1.86431,1.86496,1.86431,1.86496,23573265.0
2008-11-10 17:59:00,1.8653,1.86642,1.8653,1.86642,6255670.0
2008-11-10 18:00:00,1.86672,1.86714,1.86672,1.86714,20570900.0
2008-11-10 18:01:00,1.86721,1.86751,1.86721,1.86749,9716841.0
2008-11-10 18:02:00,1.86755,1.86801,1.86755,1.86801,20822908.0
2008-11-10 18:03:00,1.86769,1.86792,1.86756,1.86764,7682565.0
2008-11-10 18:04:00,1.86754,1.86754,1.86698,1.86698,8325262.0
2008-11-10 18:05:00,1.86707,1.86795,1.86707,1.86785,6717907.0
2008-11-10 18:06:00,1.86762,1.86762,1.8673,1.8673,9595660.0
2008-11-10 18:07:00,1.86731,1.86814,1.86731,1.86763,3762310.0
2008-11-10 18:08:00,1.86758,1.86832,1.86758,1.86832,5228004.0
2008-11-10 18:09:00,1.86836,1.86881,1.86834,1.86881,5462892.0
2008-11-10 18:10:00,1.86901,1.86901,1.86816,1.86818,6159336.0
2008-11-10 18:11:00,1.86839,1.86874,1.86839,1.86861,14729791.0
2008-11-10 18:12:00,1.8685,1.8685,1.86814,1.86836,9356829.0
2008-11-10 18:13:00,1.86843,1.86894,1.86843,1.86894,9524320.0
2008-11-10 18:14:00,1.86905,1.86922,1.86829,1.86829,7722040.0
2008-11-10 18:15:00,1.86841,1.86841,1.86814,1.86829,5611050.0
2008-11-10 18:16:00,1.86839,1.86862,1.86822,1.86822,7539712.0
2008-11-10 18:17:00,1.86812,1.86818,1.86771,1.86771,3590037.0
2008-11-10 18:18:00,1.86756,1.86773,1.86722,1.86773,8494965.0
2008-11-10 18:19:00,1.86757,1.86757,1.86723,1.86723,3444268.0
2008-11-10 18:20:00,1.867,1.86748,1.86656,1.86658,5224836.0
2008-11-10 18:21:00,1.8663,1.8663,1.86485,1.86485,3731866.0
2008-11-10 18:22:00,1.86474,1.86474,1.86409,1.86409,7500714.0
2008-11-10 18:23:00,1.86415,1.86472,1.86386,1.86472,7012450.0
2008-11-10 18:24:00,1.86472,1.8648,1.86438,1.8648,4270537.0
2008-11-10 18:25:00,1.86466,1.86472,1.86445,1.86471,8239779.0
2008-11-10 18:26:00,1.8645,1.8645,1.86328,1.86337,12500336.0
2008-11-10 18:27:00,1.86302,1.86302,1.86165,1.86165,4998163.0
2008-11-10 18:28:00,1.86168,1.8625,1.86167,1.86247,11977852.0
2008-11-10 18:29:00,1.86213,1.86213,1.86152,1.86156,20378802.0
2008-11-10 18:30:00,1.86143,1.86143,1.86075,1.86075,6714814.0
2008-11-10 18:31:00,1.86071,1.86071,1.86011,1.86011,6200528.0
2008-11-10 18:32:00,1.85984,1.86031,1.85984,1.85995,4038328.0
2008-11-10 18:33:00,1.85977,1.8605,1.8596,1.8605,10516890.0
2008-11-10 18:34:00,1.86057,1.86057,1.86008,1.86008,4054442.0
2008-11-10 18:35:00,1.85976,1.85982,1.85955,1.85982,9718585.0
2008-11-10 18:36:00,1.85993,1.86074,1.85991,1.86074,4584435.0
2008-11-10 18:37:00,1.86103,1.86153,1.86103,1.86153,12787511.0
2008-11-10 18:38:00,1.86141,1.86141,1.86095,1.861,6520409.0
2008-11-10 18:39:00,1.86112,1.8619,1.86112,1.8619,23391893.0
2008-11-10 18:40:00,1.86226,1.86264,1.86226,1.86264,3403004.0
2008-11-10 18:41:00,1.86224,1.86224,1.86187,1.86187,3505522.0
2008-11-10 18:42:00,1.86182,1.86182,1.8614,1.8614,11655264.0
2008-11-10 18:43:00,1.86136,1.86136,1.86094,1.86094,5074464.0
2008-11-10 18:44:00,1.86055,1.86067,1.8603,1.86051,6844533.0
2008-11-10 18:45:00,1.86043,1.86061,1.86041,1.8605,14774655.0
2008-11-10 18:46:00,1.86043,1.86043,1.85952,1.85952,15849814.0
2008-11-10 18:47:00,1.85974,1.86015,1.85974,1.86012,4592584.0
2008-11-10 18:48:00,1.86056,1.86072,1.86013,1.86013,4239993.0
2008-11-10 18:49:00,1.86014,1.86014,1.85928,1.85928,3217905.0
2008-11-10 18:50:00,1.85939,1.86007,1.85939,1.86007,10905979.0
2008-11-10 18:51:00,1.86008,1.86045,1.8592,1.8592,3938029.0
2008-11-10 18:52:00,1.85925,1.86018,1.85925,1.86018,4866025.0
2008-11-10 18:53:00,1.86011,1.86091,1.86011,1.86091,9187541.0
2008-11-10 18:54:00,1.86103,1.86197,1.86103,1.86197,4878898.0
2008-11-10 18:55:00,1.86242,1.86348,1.86242,1.86348,8624207.0
2008-11-10 18:56:00,1.86346,1.86402,1.86346,1.86402,11043666.0
2008-11-10 18:57:00,1.86407,1.86458,1.86403,1.86458,5506407.0
2008-11-10 18:58:00,1.86461,1.86514,1.86461,1.86514,10699103.0
2008-11-10 18:59:00,1.86521,1.86555,1.86521,1.86538,8969805.0
2008-11-10 19:00:00,1.86566,1.86658,1.86566,1.86658,37854453.0
2008-11-10 19:01:00,1.86655,1.86655,1.86622,1.86622,2611394.0
2008-11-10 19:02:00,1.86582,1.86587,1.86573,1.86587,2954186.0
2008-11-10 19:03:00,1.86593,1.86661,1.86593,1.86661,7274868.0
2008-11-10 19:04:00,1.86704,1.86774,1.86704,1.86743,8659501.0
2008-11-10 19:05:00,1.86718,1.86718,1.86673,1.86679,21565075.0
2008-11-10 19:06:00,1.86691,1.86716,1.8669,1.86716,8516728.0
2008-11-10 19:07:00,1.86699,1.86699,1.86607,1.86607,8980613.0
2008-11-10 19:08:00,1.86592,1.86664,1.86592,1.86661,4578797.0
2008-11-10 19:09:00,1.8669,1.86811,1.8669,1.86811,7377078.0
2008-11-10 19:10:00,1.86827,1.86848,1.86822,1.86839,10689614.0
2008-11-10 19:11:00,1.86833,1.86833,1.86794,1.86801,2738275.0
2008-11-10 19:12:00,1.86784,1.86784,1.86762,1.86762,9309764.0
2008-11-10 19:13:00,1.86749,1.86754,1.86718,1.86718,7443508.0
2008-11-10 19:14:00,1.86689,1.86689,1.8664,1.8664,3771570.0
2008-11-10 19:15:00,1.86618,1.86625,1.86594,1.86594,8886785.0
2008-11-10 19:16:00,1.86585,1.86595,1.86578,1.86587,5361657.0
2008-11-10 19:17:00,1.86589,1.86627,1.86578,1.86627,3484709.0
2008-11-10 19:18:00,1.8662,1.86671,1.8662,1.86671,15532393.0
2008-11-10 19:19:00,1.86672,1.86741,1.86672,1.86741,9848333.0
2008-11-10 19:20:00,1.86705,1.86749,1.86688,1.86688,2156749.0
2008-11-10 19:21:00,1.86693,1.86727,1.86693,1.86712,8184711.0
2008-11-10 19:22:00,1.86718,1.86744,1.86718,1.86736,5503892.0
2008-11-10 19:23:00,1.86707,1.86707,1.86631,1.86631,18816255.0
2008-11-10 19:24:00,1.86619,1.86619,1.86566,1.86594,4292098.0
2008-11-10 19:25:00,1.86599,1.8663,1.86599,1.86611,5259053.0
2008-11-10 19:26:00,1.86616,1.86632,1.86566,1.86566,4832716.0
2008-11-10 19:27:00,1.86531,1.86531,1.86484,1.86484,3548125.0
2008-11-10 19:28:00,1.86483,1.86483,1.86418,1.86425,12177493.0
2008-11-10 19:29:00,1.86421,1.86456,1.86421,1.86456,9014300.0
2008-11-10 19:30:00,1.86461,1.86482,1.86461,1.86474,6249386.0
2008-11-10 19:31:00,1.86468,1.86485,1.86458,1.86485,5412113.0
2008-11-10 19:32:00,1.86484,1.86499,1.8648,1.86485,7921875.0
2008-11-10 19:33:00,1.86481,1.86481,1.86454,1.86454,3552836.0
2008-11-10 19:34:00,1.86441,1.86441,1.86402,1.86411,4244366.0
2008-11-10 19:35:00,1.86455,1.86505,1.86455,1.86505,5863016.0
2008-11-10 19:36:00,1.86504,1.86508,1.86493,1.86503,5197317.0
2008-11-10 19:37:00,1.86506,1.86508,1.86484,1.86508,10303931.0
2008-11-10 19:38:00,1.86507,1.86507,1.86402,1.86402,8976910.0
2008-11-10 19:39:00,1.86406,1.8648,1.86406,1.8648,3869604.0
2008-11-10 19:40:00,1.86454,1.86454,1.864,1.86426,6261650.0
2008-11-10 19:41:00,1.86418,1.86426,1.86372,1.86426,8139065.0
2008-11-10 19:42:00,1.86433,1.86449,1.86431,1.86431,9780491.0
2008-11-10 19:43:00,1.86424,1.86508,1.86424,1.86508,11325301.0
2008-11-10 19:44:00,1.86501,1.86562,1.86501,1.86553,8717214.0
2008-11-10 19:45:00,1.86589,1.86589,1.86533,1.86539,7617345.0
2008-11-10 19:46:00,1.86537,1.86574,1.86537,1.86574,5362360.0
2008-11-10 19:47:00,1.86589,1.86667,1.86589,1.86632,2669839.0
2008-11-10 19:48:00,1.86644,1.86798,1.86512,1.86797,3888449.0
2008-11-10 19:49:00,1.86798,1.86798,1.86742,1.86742,4797028.0
2008-11-10 19:50:00,1.86727,1.86727,1.86689,1.86689,6434909.0
2008-11-10 19:51:00,1.8669,1.86697,1.86676,1.86697,6815262.0
2008-11-10 19:52:00,1.86735,1.86777,1.86735,1.86764,20524005.0
2008-11-10 19:53:00,1.86751,1.86751,1.86676,1.86676,2074468.0
2008-11-10 19:54:00,1.86673,1.86673,1.86649,1.86649,10948231.0
2008-11-10 19:55:00,1.86641,1.8669,1.86628,1.8669,7070362.0
2008-11-10 19:56:00,1.86723,1.86794,1.86723,1.86731,2704547.0
2008-11-10 19:57:00,1.86718,1.86732,1.86713,1.86732,7829138.0
2008-11-10 19:58:00,1.86701,1.86711,1.86665,1.86665,5515844.0
2008-11-10 19:59:00,1.86645,1.86649,1.86635,1.86649,3755954.0
2008-11-10 20:00:00,1.86631,1.86631,1.8643,1.8643,13185791.0
2008-11-10 20:01:00,1.86404,1.86404,1.86371,1.86377,7269210.0
2008-11-10 20:02:00,1.8638,1.8638,1.86334,1.86342,10193942.0
2008-11-10 20:03:00,1.8634,1.8634,1.86309,1.86309,3532826.0
2008-11-10 20:04:00,1.86297,1.86297,1.8619,1.8619,9181581.0
2008-11-10 20:05:00,1.86207,1.86342,1.86207,1.86342,7657012.0
2008-11-10 20:06:00,1.86355,1.86375,1.86341,1.8635,5246570.0
2008-11-10 20:07:00,1.86332,1.86332,1.86311,1.86332,10782474.0
2008-11-10 20:08:00,1.86354,1.86434,1.86354,1.86434,12755772.0
2008-11-10 20:09:00,1.8645,1.86521,1.86448,1.86521,16036508.0
2008-11-10 20:10:00,1.86558,1.86649,1.86558,1.86649,10535805.0
2008-11-10 20:11:00,1.86646,1.86717,1.86646,1.86717,5365103.0
2008-11-10 20:12:00,1.86714,1.8672,1.86702,1.8672,4060021.0
2008-11-10 20:13:00,1.86715,1.86716,1.86706,1.86716,5010853.0
2008-11-10 20:14:00,1.86722,1.86722,1.86705,1.86712,9096526.0
2008-11-10 20:15:00,1.8669,1.8669,1.8663,1.8663,8880069.0
2008-11-10 20:16:00,1.86621,1.86626,1.86604,1.86626,3555760.0
2008-11-10 20:17:00,1.86625,1.86625,1.86578,1.86578,3768966.0
2008-11-10 20:18:00,1.86572,1.86609,1.86572,1.86609,3117180.0
2008-11-10 20:19:00,1.86622,1.86647,1.8662,1.8662,11308824.0
2008-11-10 20:20:00,1.86612,1.86614,1.86599,1.86599,6361854.0
2008-11-10 20:21:00,1.86593,1.86593,1.8656,1.8656,14725447.0
2008-11-10 20:22:00,1.86541,1.86543,1.8651,1.8651,12675097.0
2008-11-10 20:23:00,1.86504,1.86504,1.86452,1.86452,10053399.0
2008-11-10 20:24:00,1.86442,1.86442,1.86405,1.86405,7977629.0
2008-11-10 20:25:00,1.86387,1.86393,1.86361,1.86361,5205518.0
2008-11-10 20:26:00,1.86356,1.86356,1.86311,1.86311,2027418.0
2008-11-10 20:27:00,1.86313,1.86313,1.86256,1.86295,11728945.0
2008-11-10 20:28:00,1.86308,1.86421,1.86308,1.86421,18235602.0
2008-11-10 20:29:00,1.86429,1.86429,1.86408,1.86408,6695126.0
2008-11-10 20:30:00,1.86413,1.86503,1.86413,1.86487,6005285.0
2008-11-10 20:31:00,1.865,1.86624,1.86444,1.86624,2597301.0
2008-11-10 20:32:00,1.86614,1.86614,1.86525,1.86525,3826601.0
2008-11-10 20:33:00,1.86487,1.86487,1.86403,1.86403,4331791.0
2008-11-10 20:34:00,1.86414,1.86421,1.86353,1.86353,13517027.0
2008-11-10 20:35:00,1.86316,1.86316,1.8626,1.86277,11877645.0
2008-11-10 20:36:00,1.86291,1.86364,1.86291,1.86364,2979860.0
2008-11-10 20:37:00,1.86414,1.86467,1.86414,1.86443,16011805.0
2008-11-10 20:38:00,1.86425,1.86428,1.86417,1.86417,9304730.0
2008-11-10 20:39:00,1.86411,1.86452,1.86411,1.86452,3848749.0
2008-11-10 20:40:00,1.86464,1.865,1.86464,1.86498,1832000.0
2008-11-10 20:41:00,1.86519,1.86579,1.86495,1.86579,17525042.0
2008-11-10 20:42:00,1.86608,1.86673,1.86608,1.86673,18105393.0
2008-11-10 20:43:00,1.86687,1.86716,1.86684,1.86716,6892740.0
2008-11-10 20:44:00,1.86728,1.8676,1.86728,1.8676,2510017.0
2008-11-10 20:45:00,1.86753,1.86753,1.86676,1.86676,3545044.0
2008-11-10 20:46:00,1.86661,1.86661,1.86628,1.86636,4682568.0
2008-11-10 20:47:00,1.86639,1.86668,1.86639,1.86668,5524182.0
2008-11-10 20:48:00,1.86668,1.86672,1.86664,1.86672,9613879.0
2008-11-10 20:49:00,1.8666,1.8666,1.86606,1.86606,4216488.0
2008-11-10 20:50:00,1.86611,1.86643,1.86605,1.86643,16387741.0
2008-11-10 20:51:00,1.86646,1.8665,1.86635,1.86642,14163419.0
2008-11-10 20:52:00,1.86655,1.86678,1.86655,1.86678,12164846.0
2008-11-10 20:53:00,1.86696,1.86726,1.86681,1.86681,3456728.0
2008-11-10 20:54:00,1.86667,1.86675,1.86651,1.86675,10895659.0
2008-11-10 20:55:00,1.86678,1.86688,1.86671,1.86686,3312151.0
2008-11-10 20:56:00,1.86668,1.86668,1.86633,1.86633,4621723.0
2008-11-10 20:57:00,1.86604,1.86604,1.86503,1.86503,9202498.0
2008-11-10 20:58:00,1.86468,1.86468,1.86375,1.86375,4283141.0
2008-11-10 20:59:00,1.86345,1.86345,1.86296,1.86296,6053663.0
2008-11-10 21:00:00,1.86281,1.86281,1.86244,1.86244,15801338.0
2008-11-10 21:01:00,1.8624,1.86288,1.8624,1.86274,5700188.0
2008-11-10 21:02:00,1.86285,1.86327,1.86285,1.86327,14103307.0
2008-11-10 21:03:00,1.8634,1.86367,1.8634,1.86363,3830759.0
2008-11-10 21:04:00,1.86364,1.86381,1.86364,1.86375,14792005.0
2008-11-10 21:05:00,1.86381,1.8639,1.86372,1.86372,9496118.0
2008-11-10 21:06:00,1.86345,1.86345,1.86296,1.86296,11775961.0
2008-11-10 21:07:00,1.86269,1.86291,1.86214,1.86214,7647568.0
2008-11-10 21:08:00,1.86177,1.86177,1.86125,1.86151,14856192.0
2008-11-10 21:09:00,1.86125,1.86131,1.8609,1.86098,7224284.0
2008-11-10 21:10:00,1.86083,1.86083,1.86048,1.86048,5956637.0
2008-11-10 21:11:00,1.86017,1.86017,1.8595,1.8595,6209288.0
2008-11-10 21:12:00,1.85949,1.85949,1.85785,1.85909,17471529.0
2008-11-10 21:13:00,1.85914,1.85934,1.85914,1.85932,3572831.0
2008-11-10 21:14:00,1.85933,1.85977,1.85933,1.8597,7409404.0
2008-11-10 21:15:00,1.85979,1.86,1.8595,1.8595,7934289.0
2008-11-10 21:16:00,1.85995,1.86098,1.85995,1.86098,15074884.0
2008-11-10 21:17:00,1.86081,1.86081,1.86037,1.86039,7569234.0
2008-11-10 21:18:00,1.86043,1.86043,1.86013,1.86031,20860177.0
2008-11-10 21:19:00,1.86029,1.86029,1.86011,1.86011,7856112.0
2008-11-10 21:20:00,1.8602,1.86043,1.86017,1.86033,11452120.0
2008-11-10 21:21:00,1.86058,1.86146,1.86058,1.86146,5436284.0
2008-11-10 21:22:00,1.86128,1.86128,1.86019,1.86019,15697168.0
2008-11-10 21:23:00,1.86019,1.86019,1.85973,1.85978,12216082.0
2008-11-10 21:24:00,1.85933,1.85933,1.8591,1.85921,18119648.0
2008-11-10 21:25:00,1.85923,1.85963,1.85923,1.85963,4105570.0
2008-11-10 21:26:00,1.85966,1.86009,1.8596,1.86009,4303806.0
2008-11-10 21:27:00,1.85999,1.86056,1.85999,1.86056,2300791.0
2008-11-10 21:28:00,1.86057,1.86108,1.86057,1.86108,3269995.0
2008-11-10 21:29:00,1.86121,1.86176,1.86121,1.86176,8863516.0
2008-11-10 21:30:00,1.86183,1.86217,1.86182,1.86217,5950088.0
2008-11-10 21:31:00,1.86223,1.86277,1.86223,1.86251,8688882.0
2008-11-10 21:32:00,1.86222,1.86233,1.86207,1.86233,10429725.0
2008-11-10 21:33:00,1.86222,1.86224,1.86186,1.86186,7535456.0
2008-11-10 21:34:00,1.86151,1.86151,1.86117,1.86134,6196211.0
2008-11-10 21:35:00,1.86119,1.86119,1.86,1.86,7525963.0
2008-11-10 21:36:00,1.86006,1.86006,1.85948,1.85948,6941857.0
2008-11-10 21:37:00,1.85942,1.85942,1.85871,1.85871,2941459.0
2008-11-10 21:38:00,1.85851,1.85851,1.85799,1.85833,10107073.0
2008-11-10 21:39:00,1.85864,1.85891,1.85864,1.85891,12530114.0
2008-11-10 21:40:00,1.85921,1.86013,1.85921,1.85949,6534415.0
2008-11-10 21:41:00,1.8596,1.85995,1.8596,1.85972,3840465.0
2008-11-10 21:42:00,1.85966,1.85966,1.85834,1.85834,6546028.0
2008-11-10 21:43:00,1.85831,1.85931,1.85831,1.85931,5961394.0
2008-11-10 21:44:00,1.85952,1.8598,1.8595,1.85959,7241359.0
2008-11-10 21:45:00,1.85969,1.85989,1.85969,1.85975,3077503.0
2008-11-10 21:46:00,1.85995,1.86053,1.85995,1.86053,12426524.0
2008-11-10 21:47:00,1.86059,1.86093,1.86055,1.86093,8835713.0
2008-11-10 21:48:00,1.86121,1.8614,1.86121,1.86121,7109270.0
2008-11-10 21:49:00,1.86125,1.86125,1.8604,1.8604,11469958.0
2008-11-10 21:50:00,1.86015,1.86015,1.85975,1.85975,9511116.0
2008-11-10 21:51:00,1.8598,1.86051,1.8598,1.86051,14980880.0
2008-11-10 21:52:00,1.86076,1.86203,1.86076,1.86203,6977317.0
2008-11-10 21:53:00,1.86218,1.86226,1.86199,1.86199,7617282.0
2008-11-10 21:54:00,1.86223,1.86292,1.86223,1.86292,12238170.0
2008-11-10 21:55:00,1.86278,1.863,1.86278,1.863,3439772.0
2008-11-10 21:56:00,1.8629,1.8629,1.86201,1.86201,4037806.0
2008-11-10 21:57:00,1.86152,1.86157,1.86137,1.86157,12210128.0
2008-11-10 21:58:00,1.86147,1.86164,1.86142,1.86142,13734116.0
2008-11-10 21:59:00,1.86137,1.86143,1.86108,1.86108,8395494.0
2008-11-10 22:00:00,1.8611,1.86143,1.86064,1.86143,4200215.0
2008-11-10 22:01:00,1.86159,1.86172,1.86123,1.86123,9085222.0
2008-11-10 22:02:00,1.86071,1.86113,1.86071,1.86113,8151971.0
2008-11-10 22:03:00,1.86139,1.86169,1.86139,1.86155,3807837.0
2008-11-10 22:04:00,1.86165,1.86184,1.86163,1.86171,6706501.0
2008-11-10 22:05:00,1.86176,1.86176,1.86154,1.86159,7818669.0
2008-11-10 22:06:00,1.86162,1.86228,1.86162,1.86226,11484103.0
2008-11-10 22:07:00,1.86233,1.86236,1.86224,1.86224,7998821.0
2008-11-10 22:08:00,1.86243,1.86274,1.86238,1.86274,14434852.0
2008-11-10 22:09:00,1.8628,1.8628,1.86239,1.86239,7503135.0
2008-11-10 22:10:00,1.8624,1.86257,1.86106,1.86229,7681332.0
2008-11-10 22:11:00,1.86228,1.86234,1.86198,1.8623,14823523.0
2008-11-10 22:12:00,1.86256,1.86274,1.86255,1.86259,10526710.0
2008-11-10 22:13:00,1.86229,1.86229,1.86154,1.86154,16811051.0
2008-11-10 22:14:00,1.86151,1.86245,1.86151,1.86245,2121467.0
2008-11-10 22:15:00,1.86263,1.86315,1.86263,1.86292,10065778.0
2008-11-10 22:16:00,1.86275,1.86275,1.86237,1.86248,9220780.0
2008-11-10 22:17:00,1.86261,1.86295,1.86261,1.86279,16825017.0
2008-11-10 22:18:00,1.86285,1.86294,1.86264,1.86264,7580606.0
2008-11-10 22:19:00,1.86272,1.86329,1.86272,1.86329,10467583.0
2008-11-10 22:20:00,1.86351,1.8636,1.86339,1.86348,3196375.0
2008-11-10 22:21:00,1.86355,1.8638,1.86355,1.8637,4003405.0
2008-11-10 22:22:00,1.86379,1.86449,1.86379,1.86449,6189578.0
2008-11-10 22:23:00,1.8646,1.86466,1.86437,1.86437,6864683.0
2008-11-10 22:24:00,1.86426,1.86426,1.86379,1.86379,4951192.0
2008-11-10 22:25:00,1.8636,1.8636,1.86343,1.86351,4120366.0
2008-11-10 22:26:00,1.86346,1.86352,1.86319,1.86319,5905544.0
2008-11-10 22:27:00,1.86321,1.86351,1.86321,1.86321,4120576.0
2008-11-10 22:28:00,1.86352,1.86417,1.86352,1.86417,4831901.0
2008-11-10 22:29:00,1.86422,1.86499,1.86422,1.86499,3726046.0
2008-11-10 22:30:00,1.86522,1.86553,1.86518,1.86529,5900905.0
2008-11-10 22:31:00,1.86555,1.866,1.86549,1.866,3158392.0
2008-11-10 22:32:00,1.86623,1.86705,1.86623,1.86705,5333033.0
2008-11-10 22:33:00,1.86721,1.86757,1.86721,1.86754,8542941.0
2008-11-10 22:34:00,1.8676,1.86807,1.86753,1.86807,8122777.0
2008-11-10 22:35:00,1.86813,1.86813,1.86788,1.86788,3141165.0
2008-11-10 22:36:00,1.86767,1.86767,1.86697,1.86697,4308648.0
2008-11-10 22:37:00,1.86666,1.86677,1.86644,1.86671,3969111.0
2008-11-10 22:38:00,1.8668,1.8668,1.86639,1.8665,12058526.0
2008-11-10 22:39:00,1.86677,1.86714,1.86672,1.867,7100087.0
2008-11-10 22:40:00,1.86692,1.86692,1.86665,1.8667,20540781.0
2008-11-10 22:41:00,1.86682,1.86697,1.86682,1.86696,3161482.0
2008-11-10 22:42:00,1.86679,1.86679,1.86653,1.86659,13035522.0
2008-11-10 22:43:00,1.86671,1.86684,1.86637,1.86655,5142726.0
2008-11-10 22:44:00,1.86638,1.86638,1.86565,1.86565,8553496.0
2008-11-10 22:45:00,1.86559,1.86599,1.86529,1.86599,4746399.0
2008-11-10 22:46:00,1.8662,1.86676,1.8662,1.86636,26610419.0
2008-11-10 22:47:00,1.86602,1.86602,1.86556,1.8656,968880.0
2008-11-10 22:48:00,1.86576,1.86613,1.86576,1.86613,4026573.0
2008-11-10 22:49:00,1.86643,1.8672,1.86643,1.86715,6170066.0
2008-11-10 22:50:00,1.86707,1.86716,1.86705,1.86716,8626707.0
2008-11-10 22:51:00,1.86708,1.86761,1.86701,1.86761,13741766.0
2008-11-10 22:52:00,1.86772,1.86814,1.86768,1.86805,5059435.0
2008-11-10 22:53:00,1.86796,1.86796,1.86754,1.86756,9483470.0
2008-11-10 22:54:00,1.86735,1.86781,1.86735,1.86781,11517983.0
2008-11-10 22:55:00,1.86797,1.86832,1.86797,1.86832,5743598.0
2008-11-10 22:56:00,1.86825,1.86842,1.8682,1.86838,4696816.0
2008-11-10 22:57:00,1.86852,1.86874,1.86843,1.86847,19328889.0
2008-11-10 22:58:00,1.86845,1.86845,1.86783,1.86783,5564951.0
2008-11-10 22:59:00,1.86745,1.86745,1.86708,1.86723,9039624.0
2008-11-10 23:00:00,1.86741,1.8682,1.86741,1.8682,7000275.0
2008-11-10 23:01:00,1.8684,1.86852,1.86694,1.86852,17333674.0
2008-11-10 23:02:00,1.86853,1.86869,1.8684,1.86869,6708108.0
2008-11-10 23:03:00,1.86891,1.86907,1.8689,1.8689,3882664.0
2008-11-10 23:04:00,1.869,1.86919,1.869,1.8691,16877103.0
2008-11-10 23:05:00,1.86901,1.86901,1.86829,1.86829,13619265.0
2008-11-10 23:06:00,1.86823,1.86832,1.86815,1.86823,6374787.0
2008-11-10 23:07:00,1.86818,1.86833,1.86811,1.86818,9216603.0
2008-11-10 23:08:00,1.86834,1.86912,1.86834,1.86912,13892575.0
2008-11-10 23:09:00,1.86936,1.86964,1.86936,1.86944,5018951.0
2008-11-10 23:10:00,1.86937,1.86955,1.86917,1.86955,4443236.0
2008-11-10 23:11:00,1.86974,1.86996,1.86974,1.86995,17056724.0
2008-11-10 23:12:00,1.86991,1.86995,1.8698,1.8698,2586740.0
2008-11-10 23:13:00,1.86985,1.87002,1.86978,1.87002,7646296.0
2008-11-10 23:14:00,1.87011,1.87021,1.8701,1.87017,7121620.0
2008-11-10 23:15:00,1.87027,1.87052,1.87027,1.87052,8370271.0
2008-11-10 23:16:00,1.87037,1.87037,1.86998,1.87004,4432839.0
2008-11-10 23:17:00,1.86999,1.87003,1.86987,1.86987,6323066.0
2008-11-10 23:18:00,1.86976,1.86976,1.86957,1.86962,10569219.0
2008-11-10 23:19:00,1.86962,1.86982,1.86962,1.86982,12931660.0
2008-11-10 23:20:00,1.86992,1.87031,1.86987,1.87031,51025816.0
2008-11-10 23:21:00,1.87052,1.87074,1.87052,1.87074,10982367.0
2008-11-10 23:22:00,1.87061,1.87061,1.86982,1.86982,14090532.0
2008-11-10 23:23:00,1.86942,1.86942,1.86839,1.86839,5187043.0
2008-11-10 23:24:00,1.86803,1.8684,1.86784,1.86784,1573337.0
2008-11-10 23:25:00,1.86782,1.8683,1.86778,1.8683,13341919.0
2008-11-10 23:26:00,1.86822,1.86822,1.86784,1.86799,50764999.0
2008-11-10 23:27:00,1.86809,1.86811,1.86794,1.86794,8008522.0
2008-11-10 23:28:00,1.86786,1.86856,1.86786,1.86856,9939475.0
2008-11-10 23:29:00,1.86887,1.86945,1.86887,1.86945,4353774.0
2008-11-10 23:30:00,1.86965,1.86991,1.86963,1.86963,12155740.0
2008-11-10 23:31:00,1.86978,1.87042,1.86978,1.8698,5974860.0
2008-11-10 23:32:00,1.86968,1.86981,1.86957,1.86957,6485160.0
2008-11-10 23:33:00,1.8695,1.8695,1.86853,1.86853,7645997.0
2008-11-10 23:34:00,1.86833,1.86859,1.86833,1.86859,4667524.0
2008-11-10 23:35:00,1.86872,1.8688,1.86865,1.86865,3351385.0
2008-11-10 23:36:00,1.86841,1.86841,1.86815,1.86815,38216417.0
2008-11-10 23:37:00,1.86809,1.86809,1.8679,1.8679,5155058.0
2008-11-10 23:38:00,1.8679,1.8679,1.8677,1.8677,12565056.0
2008-11-10 23:39:00,1.86769,1.86789,1.86764,1.86773,6487760.0
2008-11-10 23:40:00,1.86783,1.86783,1.86749,1.86749,4908673.0
2008-11-10 23:41:00,1.86737,1.86761,1.86697,1.86697,6751402.0
2008-11-10 23:42:00,1.86678,1.86702,1.86678,1.86688,3663035.0
2008-11-10 23:43:00,1.86677,1.86677,1.86646,1.86646,3990246.0
2008-11-10 23:44:00,1.86645,1.86645,1.86612,1.86612,12997117.0
2008-11-10 23:45:00,1.86604,1.86604,1.86564,1.86564,8799327.0
2008-11-10 23:46:00,1.86558,1.86558,1.86519,1.86519,8941890.0
2008-11-10 23:47:00,1.86516,1.86516,1.86468,1.86468,4437092.0
2008-11-10 23:48:00,1.8646,1.8646,1.86392,1.86392,16678849.0
2008-11-10 23:49:00,1.86391,1.86391,1.8634,1.86364,3279833.0
2008-11-10 23:50:00,1.86391,1.86416,1.8639,1.86416,6949417.0
2008-11-10 23:51:00,1.86406,1.86443,1.86406,1.86443,2479773.0
2008-11-10 23:52:00,1.86443,1.86443,1.86389,1.86401,19895174.0
2008-11-10 23:53:00,1.86411,1.86417,1.86372,1.86372,2059189.0
2008-11-10 23:54:00,1.86371,1.86378,1.86362,1.86378,1281290.0
2008-11-10 23:55:00,1.86393,1.86413,1.8637,1.8637,1012924.0
2008-11-10 23:56:00,1.86361,1.86361,1.86335,1.86335,3210886.0
2008-11-10 23:57:00,1.86337,1.86347,1.86301,1.86301,5004404.0
2008-11-10 23:58:00,1.86299,1.86312,1.86299,1.86312,8955515.0
2008-11-10 23:59:00,1.86311,1.86317,1.86294,1.86294,3551040.0
2008-11-11 00:00:00,1.86291,1.86291,1.86278,1.86278,19271319.0
2008-11-11 00:01:00,1.86285,1.86337,1.86285,1.86337,5685708.0
2008-11-11 00:02:00,1.86346,1.86363,1.86346,1.8636,6706441.0
2008-11-11 00:03:00,1.86361,1.86361,1.86345,1.86349,4624232.0
2008-11-11 00:04:00,1.86363,1.86403,1.86354,1.86403,2239944.0
2008-11-11 00:05:00,1.86432,1.86461,1.86432,1.86458,9137163.0
2008-11-11 00:06:00,1.86446,1.86474,1.86427,1.86464,9653194.0
2008-11-11 00:07:00,1.8646,1.86508,1.8646,1.86508,25617877.0
2008-11-11 00:08:00,1.86525,1.86618,1.86525,1.86618,43750307.0
2008-11-11 00:09:00,1.8664,1.8664,1.86558,1.86558,19807789.0
2008-11-11 00:10:00,1.86546,1.86555,1.86542,1.8655,10889349.0
2008-11-11 00:11:00,1.86535,1.86535,1.86473,1.86473,7353671.0
2008-11-11 00:12:00,1.86465,1.86494,1.86464,1.86494,9357983.0
2008-11-11 00:13:00,1.8665,1.8666,1.8657,1.8657,14857347.0
2008-11-11 00:14:00,1.8649,1.8649,1.86464,1.86464,14857347.0
2008-11-11 00:15:00,1.86458,1.86458,1.8645,1.86453,6216089.0
2008-11-11 00:16:00,1.86465,1.86465,1.86375,1.86375,11858641.0
2008-11-11 00:17:00,1.8637,1.8637,1.86345,1.86353,10408120.0
2008-11-11 00:18:00,1.86354,1.86375,1.86354,1.86371,9484103.0
2008-11-11 00:19:00,1.86357,1.86396,1.8635,1.86396,8296952.0
2008-11-11 00:20:00,1.8644,1.8647,1.86427,1.86427,9095743.0
2008-11-11 00:21:00,1.86401,1.86422,1.86372,1.86422,10684139.0
2008-11-11 00:22:00,1.86428,1.8647,1.86402,1.86428,21065593.0
2008-11-11 00:23:00,1.86433,1.86459,1.86405,1.86459,5102715.0
2008-11-11 00:24:00,1.86491,1.86541,1.8649,1.86541,3498957.0
2008-11-11 00:25:00,1.8674,1.8679,1.8674,1.8675,3704259.0
2008-11-11 00:26:00,1.8653,1.8653,1.86465,1.86465,3704259.0
2008-11-11 00:27:00,1.86459,1.86476,1.86443,1.86454,15475595.0
2008-11-11 00:28:00,1.86449,1.86453,1.86428,1.86453,4961825.0
2008-11-11 00:29:00,1.8684,1.8684,1.8684,1.8684,6026371.0
2008-11-11 00:30:00,1.86476,1.86599,1.86476,1.86599,6026371.0
2008-11-11 00:31:00,1.8662,1.86656,1.86593,1.86631,14016277.0
2008-11-11 00:32:00,1.86649,1.86711,1.86649,1.86711,3381929.0
2008-11-11 00:33:00,1.86727,1.8673,1.86712,1.86712,9213558.0
2008-11-11 00:34:00,1.86709,1.86729,1.86709,1.86729,5132037.0
2008-11-11 00:35:00,1.86744,1.86744,1.86702,1.86718,9463810.0
2008-11-11 00:36:00,1.86723,1.86732,1.86723,1.86726,7027283.0
2008-11-11 00:37:00,1.86722,1.86733,1.8671,1.86733,9288981.0
2008-11-11 00:38:00,1.86715,1.86715,1.86613,1.86613,16589174.0
2008-11-11 00:39:00,1.86616,1.86626,1.86608,1.86626,5306163.0
2008-11-11 00:40:00,1.86618,1.86623,1.86608,1.86616,7224431.0
2008-11-11 00:41:00,1.86613,1.86613,1.86591,1.86604,12534529.0
2008-11-11 00:42:00,1.86603,1.86629,1.86603,1.86629,15354321.0
2008-11-11 00:43:00,1.86628,1.8665,1.8661,1.8665,10271842.0
2008-11-11 00:44:00,1.86646,1.86646,1.86634,1.86634,12225949.0
2008-11-11 00:45:00,1.8662,1.86669,1.8662,1.86669,5653788.0
2008-11-11 00:46:00,1.86688,1.86688,1.86646,1.86652,8532947.0
2008-11-11 00:47:00,1.86656,1.86656,1.86637,1.86646,3048328.0
2008-11-11 00:48:00,1.86645,1.8666,1.86645,1.8666,1839815.0
2008-11-11 00:49:00,1.8666,1.8666,1.86618,1.86618,15537890.0
2008-11-11 00:50:00,1.86588,1.86603,1.86572,1.86603,7747601.0
2008-11-11 00:51:00,1.8663,1.86641,1.86619,1.86619,7221874.0
2008-11-11 00:52:00,1.86564,1.86586,1.86564,1.86577,5217521.0
2008-11-11 00:53:00,1.86595,1.86618,1.8658,1.86618,9701745.0
2008-11-11 00:54:00,1.86608,1.86608,1.86576,1.86593,10349093.0
2008-11-11 00:55:00,1.86585,1.86585,1.86553,1.86553,16343671.0
2008-11-11 00:56:00,1.86539,1.86553,1.86525,1.86553,33697910.0
2008-11-11 00:57:00,1.86556,1.8658,1.86553,1.86564,15837892.0
2008-11-11 00:58:00,1.8661,1.86652,1.86595,1.86595,3649909.0
2008-11-11 00:59:00,1.86582,1.86602,1.86575,1.86602,5449751.0
2008-11-11 01:00:00,1.86637,1.86662,1.86637,1.86644,5402035.0
2008-11-11 01:01:00,1.86614,1.86618,1.86595,1.86618,11468885.0
2008-11-11 01:02:00,1.86653,1.86656,1.86645,1.86655,5222191.0
2008-11-11 01:03:00,1.86617,1.86617,1.86577,1.86605,5775019.0
2008-11-11 01:04:00,1.86635,1.86646,1.86616,1.86616,24427109.0
2008-11-11 01:05:00,1.86618,1.86651,1.86603,1.86603,3283900.0
2008-11-11 01:06:00,1.86591,1.86591,1.86578,1.86578,4112404.0
2008-11-11 01:07:00,1.86584,1.86596,1.86578,1.86596,15843105.0
2008-11-11 01:08:00,1.86592,1.86598,1.86585,1.86592,8369844.0
2008-11-11 01:09:00,1.86585,1.86601,1.86578,1.86601,7050620.0
2008-11-11 01:10:00,1.8663,1.86657,1.86601,1.86601,19122370.0
2008-11-11 01:11:00,1.86594,1.86594,1.8658,1.86584,6965843.0
2008-11-11 01:12:00,1.86581,1.86597,1.86581,1.86597,4517224.0
2008-11-11 01:13:00,1.86627,1.86643,1.86566,1.86566,9526181.0
2008-11-11 01:14:00,1.86536,1.8654,1.86416,1.86416,12534398.0
2008-11-11 01:15:00,1.86396,1.86396,1.86373,1.86373,10826312.0
2008-11-11 01:16:00,1.8637,1.86375,1.86357,1.86368,24779038.0
2008-11-11 01:17:00,1.86383,1.86389,1.8637,1.8637,6210482.0
2008-11-11 01:18:00,1.86369,1.86434,1.86369,1.86434,3182849.0
2008-11-11 01:19:00,1.8644,1.8649,1.8644,1.8649,8570852.0
2008-11-11 01:20:00,1.86489,1.86526,1.86489,1.8652,7874691.0
2008-11-11 01:21:00,1.86541,1.86583,1.86541,1.86581,6069033.0
2008-11-11 01:22:00,1.86595,1.86661,1.86595,1.8665,11092635.0
2008-11-11 01:23:00,1.86643,1.86669,1.86642,1.86669,5010649.0
2008-11-11 01:24:00,1.86689,1.86736,1.86673,1.86736,22130666.0
2008-11-11 01:25:00,1.86738,1.86764,1.86708,1.86764,3919389.0
2008-11-11 01:26:00,1.8677,1.86806,1.86765,1.86806,5298136.0
2008-11-11 01:27:00,1.86823,1.86832,1.86813,1.86813,11670312.0
2008-11-11 01:28:00,1.86809,1.86813,1.86802,1.86808,2545168.0
2008-11-11 01:29:00,1.86805,1.86821,1.86803,1.8681,4940163.0
2008-11-11 01:30:00,1.86797,1.86817,1.86797,1.86817,5964547.0
2008-11-11 01:31:00,1.86801,1.86819,1.86752,1.86819,12881585.0
2008-11-11 01:32:00,1.86802,1.86811,1.86759,1.86759,4979352.0
2008-11-11 01:33:00,1.86724,1.86734,1.86674,1.86681,4778618.0
2008-11-11 01:34:00,1.86664,1.86665,1.86641,1.86641,4534583.0
2008-11-11 01:35:00,1.86646,1.86669,1.86632,1.86632,2028226.0
2008-11-11 01:36:00,1.86643,1.8666,1.86639,1.86655,3937100.0
2008-11-11 01:37:00,1.86659,1.86659,1.86638,1.86639,19599842.0
2008-11-11 01:38:00,1.8665,1.8666,1.86623,1.86652,14347121.0
2008-11-11 01:39:00,1.86636,1.86636,1.86552,1.86552,3999534.0
2008-11-11 01:40:00,1.86536,1.86536,1.86482,1.86488,9104207.0
2008-11-11 01:41:00,1.86499,1.86541,1.86499,1.86541,7141993.0
2008-11-11 01:42:00,1.86548,1.86569,1.86548,1.86561,5802169.0
2008-11-11 01:43:00,1.86561,1.86597,1.86511,1.86595,11257349.0
2008-11-11 01:44:00,1.86573,1.86573,1.8647,1.86542,11390065.0
2008-11-11 01:45:00,1.86546,1.86546,1.86489,1.86544,4843971.0
2008-11-11 01:46:00,1.86523,1.86523,1.8649,1.86511,9331240.0
2008-11-11 01:47:00,1.86556,1.86586,1.86556,1.86586,26249290.0
2008-11-11 01:48:00,1.86608,1.86609,1.86538,1.86538,5731539.0
2008-11-11 01:49:00,1.86533,1.86555,1.86516,1.86555,6281530.0
2008-11-11 01:50:00,1.86563,1.86577,1.8655,1.86563,4687313.0
2008-11-11 01:51:00,1.86553,1.86591,1.86544,1.86591,7987498.0
2008-11-11 01:52:00,1.86599,1.86607,1.86572,1.86572,7423214.0
2008-11-11 01:53:00,1.86548,1.86558,1.86545,1.86545,3133022.0
2008-11-11 01:54:00,1.8653,1.86545,1.86529,1.86545,7882773.0
2008-11-11 01:55:00,1.86527,1.86527,1.86474,1.86474,4540953.0
2008-11-11 01:56:00,1.86471,1.86524,1.86471,1.86524,7098554.0
2008-11-11 01:57:00,1.86547,1.86572,1.86536,1.86553,5780685.0
2008-11-11 01:58:00,1.86522,1.86522,1.86491,1.86491,3727948.0
2008-11-11 01:59:00,1.86479,1.86489,1.86475,1.86481,14113196.0
2008-11-11 02:00:00,1.86496,1.86496,1.86466,1.86466,12994378.0
2008-11-11 02:01:00,1.86474,1.86527,1.86474,1.86527,3893012.0
2008-11-11 02:02:00,1.86508,1.86509,1.86485,1.86509,6185859.0
2008-11-11 02:03:00,1.86507,1.86507,1.86486,1.86486,7424489.0
2008-11-11 02:04:00,1.8649,1.86526,1.8649,1.86526,4161430.0
2008-11-11 02:05:00,1.86542,1.86552,1.86539,1.86548,8076612.0
2008-11-11 02:06:00,1.86552,1.86552,1.86496,1.86496,3202188.0
2008-11-11 02:07:00,1.86507,1.86551,1.86507,1.86551,7432878.0
2008-11-11 02:08:00,1.8655,1.86554,1.86533,1.86554,7748835.0
2008-11-11 02:09:00,1.86557,1.86583,1.86555,1.86583,5089927.0
2008-11-11 02:10:00,1.86606,1.86611,1.86545,1.86597,5836768.0
2008-11-11 02:11:00,1.86581,1.86581,1.86542,1.86542,5924069.0
2008-11-11 02:12:00,1.86535,1.86565,1.86535,1.86542,24695916.0
2008-11-11 02:13:00,1.86507,1.86527,1.86495,1.86512,10074757.0
2008-11-11 02:14:00,1.86494,1.86494,1.86447,1.86466,4977876.0
2008-11-11 02:15:00,1.86474,1.86495,1.86432,1.86495,10861128.0
2008-11-11 02:16:00,1.86503,1.86514,1.86494,1.86499,11182426.0
2008-11-11 02:17:00,1.86499,1.86522,1.86499,1.86506,6383026.0
2008-11-11 02:18:00,1.86521,1.86592,1.86521,1.86592,7394133.0
2008-11-11 02:19:00,1.86623,1.86662,1.86623,1.86638,8904742.0
2008-11-11 02:20:00,1.86621,1.86621,1.86566,1.86599,3817443.0
2008-11-11 02:21:00,1.86607,1.86609,1.86567,1.86609,15576074.0
2008-11-11 02:22:00,1.86601,1.86602,1.86584,1.86594,20474085.0
2008-11-11 02:23:00,1.86582,1.86582,1.86548,1.86551,3999895.0
2008-11-11 02:24:00,1.86554,1.86614,1.86554,1.86609,2221984.0
2008-11-11 02:25:00,1.8661,1.86633,1.86597,1.86633,4288019.0
2008-11-11 02:26:00,1.86652,1.86679,1.86625,1.86675,4576344.0
2008-11-11 02:27:00,1.86713,1.86749,1.86713,1.86734,4899488.0
2008-11-11 02:28:00,1.86739,1.86739,1.86697,1.86712,13454759.0
2008-11-11 02:29:00,1.86729,1.86732,1.86725,1.86725,5559277.0
2008-11-11 02:30:00,1.86735,1.86744,1.86713,1.86713,4994603.0
2008-11-11 02:31:00,1.86702,1.86702,1.8663,1.8663,2634476.0
2008-11-11 02:32:00,1.86617,1.8664,1.866,1.8664,11616874.0
2008-11-11 02:33:00,1.86674,1.86715,1.86662,1.86715,5402402.0
2008-11-11 02:34:00,1.86734,1.86784,1.86734,1.86784,3582950.0
2008-11-11 02:35:00,1.86792,1.86813,1.8678,1.86813,20756581.0
2008-11-11 02:36:00,1.86817,1.8683,1.86808,1.86827,5051059.0
2008-11-11 02:37:00,1.86824,1.86824,1.86773,1.86773,11031960.0
2008-11-11 02:38:00,1.86759,1.86765,1.86747,1.86747,5817709.0
2008-11-11 02:39:00,1.86721,1.86761,1.86684,1.86761,7180352.0
2008-11-11 02:40:00,1.86773,1.86773,1.86728,1.86741,7905231.0
2008-11-11 02:41:00,1.86744,1.86765,1.86744,1.86749,3498018.0
2008-11-11 02:42:00,1.86749,1.86779,1.86746,1.86779,6899770.0
2008-11-11 02:43:00,1.86787,1.86809,1.86787,1.86797,26747666.0
2008-11-11 02:44:00,1.86781,1.86781,1.86695,1.86695,10071926.0
2008-11-11 02:45:00,1.86687,1.86687,1.86667,1.86674,13498168.0
2008-11-11 02:46:00,1.86683,1.86728,1.86683,1.86728,9575975.0
2008-11-11 02:47:00,1.86746,1.8678,1.86746,1.8678,4651657.0
2008-11-11 02:48:00,1.86796,1.86808,1.86786,1.86806,7105104.0
2008-11-11 02:49:00,1.86808,1.86823,1.86808,1.86818,17689519.0
2008-11-11 02:50:00,1.86819,1.86829,1.86819,1.86822,7139867.0
2008-11-11 02:51:00,1.86819,1.86833,1.86812,1.86833,8170485.0
2008-11-11 02:52:00,1.86849,1.86882,1.86849,1.86882,16024178.0
2008-11-11 02:53:00,1.86876,1.86883,1.86868,1.86881,3928173.0
2008-11-11 02:54:00,1.86881,1.86882,1.86831,1.86831,3383720.0
2008-11-11 02:55:00,1.86797,1.86797,1.86733,1.86733,22324172.0
2008-11-11 02:56:00,1.86721,1.86743,1.86716,1.86742,6056017.0
2008-11-11 02:57:00,1.86746,1.86746,1.86702,1.86702,5539021.0
2008-11-11 02:58:00,1.86688,1.86718,1.86688,1.86715,12458054.0
2008-11-11 02:59:00,1.86733,1.86762,1.86733,1.86762,5516784.0
2008-11-11 03:00:00,1.86765,1.86834,1.86765,1.86834,5980194.0
2008-11-11 03:01:00,1.8685,1.86869,1.8685,1.86857,3694242.0
2008-11-11 03:02:00,1.86831,1.8687,1.86831,1.8687,15928685.0
2008-11-11 03:03:00,1.86875,1.86875,1.86829,1.86829,31760520.0
2008-11-11 03:04:00,1.86821,1.86821,1.86804,1.8682,17977859.0
2008-11-11 03:05:00,1.86838,1.86923,1.86838,1.86923,9711986.0
2008-11-11 03:06:00,1.86921,1.86921,1.86863,1.86879,10094415.0
2008-11-11 03:07:00,1.86887,1.86922,1.86887,1.86901,4810105.0
2008-11-11 03:08:00,1.86946,1.86965,1.86915,1.86915,7053300.0
2008-11-11 03:09:00,1.86876,1.86876,1.86782,1.86782,7303546.0
2008-11-11 03:10:00,1.86778,1.86813,1.86775,1.86813,16754249.0
2008-11-11 03:11:00,1.86821,1.86821,1.86804,1.86807,1836141.0
2008-11-11 03:12:00,1.86802,1.86812,1.86794,1.86812,3047108.0
2008-11-11 03:13:00,1.86804,1.86804,1.86774,1.86774,8590502.0
2008-11-11 03:14:00,1.86766,1.86766,1.86738,1.86738,5904738.0
2008-11-11 03:15:00,1.86753,1.86762,1.86751,1.86751,11658197.0
2008-11-11 03:16:00,1.86744,1.86748,1.86694,1.86748,9392688.0
2008-11-11 03:17:00,1.86793,1.86841,1.86793,1.86826,15203804.0
2008-11-11 03:18:00,1.86821,1.86837,1.86796,1.86837,12911544.0
2008-11-11 03:19:00,1.86839,1.8684,1.86799,1.8684,6571250.0
2008-11-11 03:20:00,1.86854,1.86883,1.8685,1.86883,5434415.0
2008-11-11 03:21:00,1.86898,1.86898,1.86846,1.86846,16729703.0
2008-11-11 03:22:00,1.86847,1.86857,1.86824,1.86824,9198832.0
2008-11-11 03:23:00,1.86811,1.86811,1.86733,1.86733,7777846.0
2008-11-11 03:24:00,1.86721,1.86801,1.8672,1.86801,8972137.0
2008-11-11 03:25:00,1.86775,1.86775,1.86741,1.8675,4764238.0
2008-11-11 03:26:00,1.86784,1.86827,1.86784,1.86827,8542147.0
2008-11-11 03:27:00,1.86826,1.8685,1.86826,1.86836,3580277.0
2008-11-11 03:28:00,1.86829,1.86829,1.86781,1.86781,13165766.0
2008-11-11 03:29:00,1.86774,1.86822,1.86774,1.86778,6443251.0
2008-11-11 03:30:00,1.86786,1.8679,1.86769,1.8679,6843673.0
2008-11-11 03:31:00,1.86783,1.86783,1.86711,1.86711,4869787.0
2008-11-11 03:32:00,1.86691,1.86691,1.86651,1.86651,14837581.0
2008-11-11 03:33:00,1.86641,1.86681,1.86641,1.86681,3847780.0
2008-11-11 03:34:00,1.86684,1.86692,1.86683,1.86692,14298303.0
2008-11-11 03:35:00,1.86694,1.86694,1.86666,1.86677,3695172.0
2008-11-11 03:36:00,1.86678,1.86681,1.86666,1.86678,5378638.0
2008-11-11 03:37:00,1.86638,1.86689,1.86638,1.86679,22563829.0
2008-11-11 03:38:00,1.86677,1.86677,1.8666,1.86662,11366106.0
2008-11-11 03:39:00,1.86654,1.86669,1.86654,1.86661,8458796.0
2008-11-11 03:40:00,1.86652,1.86657,1.8661,1.8661,8988139.0
2008-11-11 03:41:00,1.86612,1.86612,1.86549,1.86549,9290852.0
2008-11-11 03:42:00,1.8653,1.8653,1.86458,1.86509,9793110.0
2008-11-11 03:43:00,1.86519,1.86543,1.86518,1.86543,11456517.0
2008-11-11 03:44:00,1.86554,1.86598,1.86554,1.86598,6232917.0
2008-11-11 03:45:00,1.86605,1.86606,1.8658,1.86606,16013525.0
2008-11-11 03:46:00,1.86602,1.86627,1.86602,1.86614,12309858.0
2008-11-11 03:47:00,1.86623,1.8665,1.86623,1.86643,10206109.0
2008-11-11 03:48:00,1.86645,1.86654,1.86636,1.86654,7981842.0
2008-11-11 03:49:00,1.86654,1.86655,1.86624,1.86624,11645116.0
2008-11-11 03:50:00,1.86624,1.86636,1.86624,1.86628,20585936.0
2008-11-11 03:51:00,1.86618,1.86618,1.86586,1.86586,42055471.0
2008-11-11 03:52:00,1.86566,1.86566,1.86522,1.86522,28055939.0
2008-11-11 03:53:00,1.86557,1.86614,1.86557,1.86614,10115472.0
2008-11-11 03:54:00,1.8663,1.86651,1.8663,1.8664,10120917.0
2008-11-11 03:55:00,1.86624,1.86624,1.86527,1.86577,2455003.0
2008-11-11 03:56:00,1.86577,1.86657,1.86577,1.86657,4489546.0
2008-11-11 03:57:00,1.86649,1.86656,1.86644,1.86644,6606029.0
2008-11-11 03:58:00,1.86647,1.8666,1.86641,1.86659,5740240.0
2008-11-11 03:59:00,1.86663,1.86698,1.86663,1.86698,18018998.0
2008-11-11 04:00:00,1.86686,1.86686,1.86549,1.86668,3389693.0
2008-11-11 04:01:00,1.86686,1.86702,1.86684,1.86684,8850199.0
2008-11-11 04:02:00,1.86673,1.86674,1.86655,1.86659,4653528.0
2008-11-11 04:03:00,1.86622,1.86628,1.8659,1.86628,3347462.0
2008-11-11 04:04:00,1.86625,1.86625,1.86592,1.86597,925044.0
2008-11-11 04:05:00,1.86588,1.86635,1.86588,1.86635,1223424.0
2008-11-11 04:06:00,1.86637,1.86637,1.86605,1.86633,1925557.0
2008-11-11 04:07:00,1.86628,1.86645,1.86628,1.86645,19572230.0
2008-11-11 04:08:00,1.86652,1.86663,1.8664,1.8664,2299280.0
2008-11-11 04:09:00,1.86652,1.86661,1.86643,1.86648,7604964.0
2008-11-11 04:10:00,1.86635,1.86778,1.86635,1.86778,3488443.0
2008-11-11 04:11:00,1.86775,1.86775,1.86714,1.86714,18152862.0
2008-11-11 04:12:00,1.86702,1.86725,1.8669,1.86725,4742510.0
2008-11-11 04:13:00,1.86738,1.86765,1.86738,1.8676,9271014.0
2008-11-11 04:14:00,1.86732,1.86732,1.86668,1.86668,8652238.0
2008-11-11 04:15:00,1.86672,1.86689,1.8666,1.86689,14078334.0
2008-11-11 04:16:00,1.86692,1.86713,1.86683,1.86713,3814038.0
2008-11-11 04:17:00,1.86744,1.86838,1.86744,1.86838,3865999.0
2008-11-11 04:18:00,1.86873,1.86956,1.86873,1.86953,7151908.0
2008-11-11 04:19:00,1.86973,1.86984,1.86839,1.86839,5365255.0
2008-11-11 04:20:00,1.86835,1.86949,1.86835,1.86949,7002438.0
2008-11-11 04:21:00,1.86955,1.86991,1.86955,1.86991,12171904.0
2008-11-11 04:22:00,1.86998,1.87043,1.86944,1.86944,4866477.0
2008-11-11 04:23:00,1.86949,1.86993,1.86949,1.86993,38185868.0
2008-11-11 04:24:00,1.87033,1.87087,1.87033,1.87087,3072692.0
2008-11-11 04:25:00,1.87089,1.87163,1.87089,1.87163,4538626.0
2008-11-11 04:26:00,1.87204,1.87287,1.87204,1.87287,7911018.0
2008-11-11 04:27:00,1.87303,1.87336,1.87285,1.87336,6884459.0
2008-11-11 04:28:00,1.87342,1.87436,1.87342,1.87436,5901097.0
2008-11-11 04:29:00,1.87427,1.87427,1.87312,1.87331,11343540.0
2008-11-11 04:30:00,1.87333,1.87349,1.87333,1.87349,4070850.0
2008-11-11 04:31:00,1.87348,1.87385,1.87335,1.87335,9439197.0
2008-11-11 04:32:00,1.8734,1.87361,1.87332,1.87361,7453256.0
2008-11-11 04:33:00,1.87376,1.87418,1.87346,1.87346,48718812.0
2008-11-11 04:34:00,1.87327,1.87327,1.87232,1.87232,13303340.0
2008-11-11 04:35:00,1.87209,1.87256,1.87137,1.87137,1431087.0
2008-11-11 04:36:00,1.87147,1.87147,1.87106,1.8712,4763563.0
2008-11-11 04:37:00,1.87148,1.87216,1.87148,1.87152,13233033.0
2008-11-11 04:38:00,1.87135,1.87135,1.87083,1.87083,12103115.0
2008-11-11 04:39:00,1.87052,1.87068,1.87041,1.87068,47925064.0
2008-11-11 04:40:00,1.87074,1.87105,1.87074,1.87097,12136704.0
2008-11-11 04:41:00,1.87078,1.87078,1.86991,1.86991,9982263.0
2008-11-11 04:42:00,1.86985,1.87057,1.86985,1.87057,6909701.0
2008-11-11 04:43:00,1.87098,1.8715,1.87098,1.8715,4891677.0
2008-11-11 04:44:00,1.87146,1.87146,1.87119,1.8712,7930899.0
2008-11-11 04:45:00,1.87114,1.87114,1.87085,1.87095,6672559.0
2008-11-11 04:46:00,1.87092,1.8711,1.87084,1.8711,7897436.0
2008-11-11 04:47:00,1.87092,1.87092,1.87062,1.87073,2811369.0
2008-11-11 04:48:00,1.87062,1.87062,1.87025,1.8704,16294157.0
2008-11-11 04:49:00,1.87056,1.87066,1.87056,1.87063,4829604.0
2008-11-11 04:50:00,1.87043,1.87043,1.86991,1.86991,5188619.0
2008-11-11 04:51:00,1.86995,1.87035,1.86953,1.87035,12977648.0
2008-11-11 04:52:00,1.87063,1.87131,1.87063,1.87131,9117225.0
2008-11-11 04:53:00,1.87143,1.87187,1.87121,1.87187,5869430.0
2008-11-11 04:54:00,1.87193,1.87193,1.87147,1.8715,12674979.0
2008-11-11 04:55:00,1.87143,1.8715,1.87125,1.87125,16134898.0
2008-11-11 04:56:00,1.87118,1.87118,1.87082,1.87082,3848033.0
2008-11-11 04:57:00,1.87074,1.87074,1.87037,1.87037,6152535.0
2008-11-11 04:58:00,1.87026,1.87026,1.86871,1.86932,17209764.0
2008-11-11 04:59:00,1.86916,1.86916,1.86876,1.86876,6586634.0
2008-11-11 05:00:00,1.8686,1.8686,1.86839,1.86843,8333754.0
2008-11-11 05:01:00,1.8686,1.86972,1.8686,1.86972,5880749.0
2008-11-11 05:02:00,1.8697,1.86979,1.86947,1.86947,18364739.0
2008-11-11 05:03:00,1.86932,1.86934,1.86926,1.86931,4401472.0
2008-11-11 05:04:00,1.86949,1.86974,1.86949,1.86974,5522691.0
2008-11-11 05:05:00,1.86972,1.86972,1.86911,1.86911,12625214.0
2008-11-11 05:06:00,1.86938,1.86983,1.86938,1.86983,8666242.0
2008-11-11 05:07:00,1.86989,1.86996,1.86959,1.86996,5004388.0
2008-11-11 05:08:00,1.86992,1.87004,1.8698,1.87004,12543829.0
2008-11-11 05:09:00,1.87014,1.8703,1.87006,1.87026,9346375.0
2008-11-11 05:10:00,1.87019,1.87019,1.87002,1.87004,6520201.0
2008-11-11 05:11:00,1.87004,1.87004,1.86991,1.86996,4073831.0
2008-11-11 05:12:00,1.86991,1.86996,1.86985,1.86992,1071413.0
2008-11-11 05:13:00,1.86988,1.86988,1.86982,1.86986,25915873.0
2008-11-11 05:14:00,1.8699,1.8699,1.86974,1.86981,4501516.0
2008-11-11 05:15:00,1.86978,1.86988,1.86976,1.86988,9423264.0
2008-11-11 05:16:00,1.86977,1.86986,1.86931,1.86986,5543526.0
2008-11-11 05:17:00,1.8698,1.86983,1.86971,1.86981,13480375.0
2008-11-11 05:18:00,1.86986,1.86987,1.86981,1.86987,2913810.0
2008-11-11 05:19:00,1.86968,1.86973,1.86927,1.86947,21669777.0
2008-11-11 05:20:00,1.86948,1.86992,1.86925,1.86992,6806065.0
2008-11-11 05:21:00,1.86996,1.87058,1.86996,1.87022,13346457.0
2008-11-11 05:22:00,1.87025,1.87092,1.87025,1.87092,4392555.0
2008-11-11 05:23:00,1.87092,1.87095,1.87082,1.87082,4581231.0
2008-11-11 05:24:00,1.87074,1.87079,1.87065,1.87079,3138341.0
2008-11-11 05:25:00,1.87077,1.87077,1.86953,1.86953,8518905.0
2008-11-11 05:26:00,1.86942,1.86956,1.86941,1.86956,8420838.0
2008-11-11 05:27:00,1.86958,1.86982,1.86947,1.86982,5000031.0
2008-11-11 05:28:00,1.86991,1.86991,1.86952,1.86952,3174264.0
2008-11-11 05:29:00,1.8694,1.86962,1.86931,1.86937,6504525.0
2008-11-11 05:30:00,1.86916,1.86943,1.86916,1.86942,3724929.0
2008-11-11 05:31:00,1.86949,1.86975,1.86947,1.86975,5029039.0
2008-11-11 05:32:00,1.86967,1.87005,1.86967,1.87005,3905389.0
2008-11-11 05:33:00,1.87022,1.87044,1.87022,1.8703,6405145.0
2008-11-11 05:34:00,1.87013,1.87013,1.86969,1.8701,4044730.0
2008-11-11 05:35:00,1.87035,1.87041,1.87011,1.87028,4952182.0
2008-11-11 05:36:00,1.87026,1.8704,1.87022,1.87029,6638315.0
2008-11-11 05:37:00,1.87022,1.87022,1.87,1.87,5830973.0
2008-11-11 05:38:00,1.86994,1.86994,1.86975,1.86993,3840199.0
2008-11-11 05:39:00,1.87005,1.8701,1.86996,1.86998,3375264.0
2008-11-11 05:40:00,1.86971,1.86976,1.86937,1.86937,10502242.0
2008-11-11 05:41:00,1.86914,1.86957,1.86904,1.86925,8350521.0
2008-11-11 05:42:00,1.86944,1.8697,1.86944,1.86967,16592718.0
2008-11-11 05:43:00,1.86968,1.86976,1.86953,1.86976,10186456.0
2008-11-11 05:44:00,1.86981,1.86981,1.86948,1.86959,9586456.0
2008-11-11 05:45:00,1.86944,1.86982,1.8693,1.86982,1935115.0
2008-11-11 05:46:00,1.86969,1.86969,1.86918,1.86921,15850510.0
2008-11-11 05:47:00,1.86946,1.86969,1.86946,1.86963,11221309.0
2008-11-11 05:48:00,1.86949,1.8698,1.86949,1.8698,13500477.0
2008-11-11 05:49:00,1.86989,1.87025,1.86867,1.87025,7305117.0
2008-11-11 05:50:00,1.87035,1.87065,1.87035,1.87051,7718480.0
2008-11-11 05:51:00,1.87051,1.87057,1.87038,1.87038,13327350.0
2008-11-11 05:52:00,1.87003,1.87046,1.86967,1.87046,7979671.0
2008-11-11 05:53:00,1.87055,1.87059,1.87043,1.87043,11064750.0
2008-11-11 05:54:00,1.87055,1.87055,1.87007,1.87007,7196198.0
2008-11-11 05:55:00,1.86978,1.86978,1.86919,1.86953,6562131.0
2008-11-11 05:56:00,1.86981,1.86987,1.86957,1.86957,3514386.0
2008-11-11 05:57:00,1.86958,1.86966,1.86915,1.86915,8530735.0
2008-11-11 05:58:00,1.86941,1.86965,1.86941,1.86965,9561382.0
2008-11-11 05:59:00,1.86972,1.87003,1.86972,1.87003,4018191.0
2008-11-11 06:00:00,1.8701,1.87025,1.8701,1.87024,8016323.0
2008-11-11 06:01:00,1.87035,1.87054,1.87008,1.87008,14129747.0
2008-11-11 06:02:00,1.8698,1.8698,1.86911,1.86911,11907673.0
2008-11-11 06:03:00,1.86936,1.8696,1.86915,1.86945,3692215.0
2008-11-11 06:04:00,1.86943,1.86943,1.86925,1.86929,3223778.0
2008-11-11 06:05:00,1.86961,1.87067,1.86961,1.87067,11462182.0
2008-11-11 06:06:00,1.8707,1.87115,1.87067,1.87114,7768772.0
2008-11-11 06:07:00,1.87115,1.87166,1.87115,1.87166,6486907.0
2008-11-11 06:08:00,1.87167,1.87306,1.87167,1.87291,14458880.0
2008-11-11 06:09:00,1.87283,1.87283,1.87239,1.87258,10349422.0
2008-11-11 06:10:00,1.87264,1.87274,1.87263,1.87269,11987832.0
2008-11-11 06:11:00,1.87257,1.87279,1.87239,1.87239,7490538.0
2008-11-11 06:12:00,1.87237,1.87237,1.87219,1.87222,8626098.0
2008-11-11 06:13:00,1.87214,1.87222,1.8721,1.87215,11591907.0
2008-11-11 06:14:00,1.87211,1.87211,1.87186,1.87186,3163227.0
2008-11-11 06:15:00,1.87189,1.8719,1.87174,1.87179,6589045.0
2008-11-11 06:16:00,1.87157,1.87157,1.87096,1.87109,5853112.0
2008-11-11 06:17:00,1.87115,1.8712,1.87095,1.87114,6406998.0
2008-11-11 06:18:00,1.87113,1.87113,1.87102,1.87102,4037071.0
2008-11-11 06:19:00,1.87099,1.87161,1.87099,1.87122,6260218.0
2008-11-11 06:20:00,1.87108,1.87115,1.87099,1.87115,12184085.0
2008-11-11 06:21:00,1.87109,1.87145,1.87109,1.87145,10873668.0
2008-11-11 06:22:00,1.8714,1.8714,1.87107,1.87107,3119257.0
2008-11-11 06:23:00,1.87102,1.87168,1.87098,1.87168,6942550.0
2008-11-11 06:24:00,1.87179,1.87183,1.87175,1.87177,7288363.0
2008-11-11 06:25:00,1.87163,1.87178,1.87163,1.87166,5760702.0
2008-11-11 06:26:00,1.87174,1.87177,1.8716,1.8716,6967597.0
2008-11-11 06:27:00,1.87165,1.87166,1.87149,1.87158,9964388.0
2008-11-11 06:28:00,1.8717,1.87178,1.8717,1.87175,8721150.0
2008-11-11 06:29:00,1.87181,1.87191,1.87177,1.87191,5442818.0
2008-11-11 06:30:00,1.87189,1.87207,1.87185,1.87207,9386334.0
2008-11-11 06:31:00,1.87203,1.87216,1.87196,1.87214,3314744.0
2008-11-11 06:32:00,1.87227,1.87248,1.87227,1.87236,2130756.0
2008-11-11 06:33:00,1.87254,1.87254,1.8723,1.87239,3931134.0
2008-11-11 06:34:00,1.87238,1.87238,1.87228,1.87237,4130767.0
2008-11-11 06:35:00,1.87249,1.87265,1.87244,1.87244,19348265.0
2008-11-11 06:36:00,1.87247,1.8726,1.87224,1.8726,12517760.0
2008-11-11 06:37:00,1.87257,1.87277,1.8722,1.8722,16913228.0
2008-11-11 06:38:00,1.87223,1.87239,1.872,1.87239,5022435.0
2008-11-11 06:39:00,1.87244,1.87261,1.87227,1.87261,10456648.0
2008-11-11 06:40:00,1.87266,1.87277,1.87248,1.87248,8174933.0
2008-11-11 06:41:00,1.87227,1.87227,1.87134,1.87159,21294589.0
2008-11-11 06:42:00,1.87172,1.87229,1.87172,1.87199,7748218.0
2008-11-11 06:43:00,1.8716,1.8716,1.8712,1.8712,14692871.0
2008-11-11 06:44:00,1.87092,1.87103,1.87071,1.87079,7316080.0
2008-11-11 06:45:00,1.87075,1.87075,1.87043,1.87069,7978254.0
2008-11-11 06:46:00,1.87067,1.87067,1.87003,1.87003,3821210.0
2008-11-11 06:47:00,1.87,1.87016,1.86875,1.87001,16362174.0
2008-11-11 06:48:00,1.86983,1.86983,1.86934,1.86953,5792247.0
2008-11-11 06:49:00,1.86957,1.8697,1.86955,1.8697,5893575.0
2008-11-11 06:50:00,1.86959,1.86959,1.86896,1.86934,7482428.0
2008-11-11 06:51:00,1.86953,1.86953,1.86939,1.86947,13923330.0
2008-11-11 06:52:00,1.86948,1.86958,1.86945,1.86946,7437096.0
2008-11-11 06:53:00,1.86942,1.86946,1.86939,1.86941,12837632.0
2008-11-11 06:54:00,1.86937,1.86937,1.86886,1.86886,10346608.0
2008-11-11 06:55:00,1.86865,1.86865,1.86809,1.86809,14032828.0
2008-11-11 06:56:00,1.86809,1.86889,1.86809,1.86889,3973404.0
2008-11-11 06:57:00,1.86899,1.8694,1.86899,1.8694,13254988.0
2008-11-11 06:58:00,1.8695,1.87005,1.8695,1.87005,5566047.0
2008-11-11 06:59:00,1.87013,1.87047,1.87013,1.87047,15837765.0
2008-11-11 07:00:00,1.87056,1.87103,1.87056,1.87098,5648655.0
2008-11-11 07:01:00,1.87115,1.87165,1.87115,1.87156,4097131.0
2008-11-11 07:02:00,1.87152,1.87164,1.8715,1.87164,8745959.0
2008-11-11 07:03:00,1.87166,1.87205,1.87154,1.87154,4961591.0
2008-11-11 07:04:00,1.87156,1.87156,1.87137,1.87144,3063688.0
2008-11-11 07:05:00,1.8714,1.8714,1.87125,1.87129,11622038.0
2008-11-11 07:06:00,1.87121,1.87134,1.87121,1.87134,3518658.0
2008-11-11 07:07:00,1.8712,1.87133,1.87109,1.87133,11303516.0
2008-11-11 07:08:00,1.87146,1.87188,1.87144,1.87188,15447069.0
2008-11-11 07:09:00,1.87193,1.87193,1.87169,1.87175,15514285.0
2008-11-11 07:10:00,1.87169,1.87169,1.87155,1.87155,4632485.0
2008-11-11 07:11:00,1.87151,1.87179,1.87125,1.87155,10639532.0
2008-11-11 07:12:00,1.8715,1.87151,1.87107,1.87127,5555852.0
2008-11-11 07:13:00,1.87141,1.87155,1.8711,1.8711,4415851.0
2008-11-11 07:14:00,1.87083,1.87088,1.87067,1.87088,3879453.0
2008-11-11 07:15:00,1.87092,1.87105,1.87092,1.87105,2460075.0
2008-11-11 07:16:00,1.87101,1.87101,1.87064,1.87064,7412347.0
2008-11-11 07:17:00,1.87058,1.87089,1.87058,1.87089,16814072.0
2008-11-11 07:18:00,1.8709,1.87093,1.87037,1.87093,17866288.0
2008-11-11 07:19:00,1.87089,1.87123,1.87074,1.87107,1845658.0
2008-11-11 07:20:00,1.87111,1.8712,1.87109,1.87111,3925293.0
2008-11-11 07:21:00,1.87112,1.87112,1.87087,1.87087,10278062.0
2008-11-11 07:22:00,1.87103,1.87107,1.87093,1.87093,14565455.0
2008-11-11 07:23:00,1.87079,1.87091,1.87042,1.87078,2813578.0
2008-11-11 07:24:00,1.87086,1.87105,1.87086,1.87105,11244576.0
2008-11-11 07:25:00,1.87101,1.87104,1.87087,1.87087,12795368.0
2008-11-11 07:26:00,1.87078,1.87106,1.87078,1.87078,3952003.0
2008-11-11 07:27:00,1.87068,1.87068,1.87051,1.87051,4027153.0
2008-11-11 07:28:00,1.87047,1.87049,1.86905,1.8704,2529510.0
2008-11-11 07:29:00,1.87036,1.87036,1.87024,1.8703,5594639.0
2008-11-11 07:30:00,1.87036,1.8705,1.87036,1.87039,6118740.0
2008-11-11 07:31:00,1.87027,1.87045,1.86998,1.87045,17749270.0
2008-11-11 07:32:00,1.87048,1.87048,1.87028,1.8703,12352759.0
2008-11-11 07:33:00,1.87021,1.87025,1.87009,1.87024,1920631.0
2008-11-11 07:34:00,1.87018,1.87018,1.86991,1.86991,5364300.0
2008-11-11 07:35:00,1.86998,1.86998,1.86955,1.86955,7270235.0
2008-11-11 07:36:00,1.86948,1.86961,1.86947,1.86953,10225183.0
2008-11-11 07:37:00,1.86954,1.86979,1.86954,1.86955,11584951.0
2008-11-11 07:38:00,1.86966,1.86974,1.86952,1.86952,15135621.0
2008-11-11 07:39:00,1.86944,1.86944,1.86895,1.86895,6871737.0
2008-11-11 07:40:00,1.86883,1.86884,1.86857,1.86884,11896510.0
2008-11-11 07:41:00,1.86891,1.86925,1.86891,1.86925,3172701.0
2008-11-11 07:42:00,1.86937,1.86973,1.86935,1.86971,3856115.0
2008-11-11 07:43:00,1.86983,1.87024,1.86983,1.87024,3913877.0
2008-11-11 07:44:00,1.87029,1.87069,1.87029,1.87069,8987923.0
2008-11-11 07:45:00,1.87075,1.87117,1.87068,1.87117,9550159.0
2008-11-11 07:46:00,1.87118,1.8717,1.87118,1.87159,5122524.0
2008-11-11 07:47:00,1.87143,1.87146,1.87097,1.87142,3903492.0
2008-11-11 07:48:00,1.87142,1.87142,1.87109,1.87109,5251668.0
2008-11-11 07:49:00,1.8713,1.87189,1.8713,1.87189,11590545.0
2008-11-11 07:50:00,1.87194,1.87194,1.87172,1.87176,15375369.0
2008-11-11 07:51:00,1.87161,1.87182,1.87083,1.87083,14133818.0
2008-11-11 07:52:00,1.87072,1.87072,1.86998,1.87004,10013439.0
2008-11-11 07:53:00,1.8701,1.8701,1.8697,1.8697,5317830.0
2008-11-11 07:54:00,1.86962,1.86962,1.86902,1.86902,7646309.0
2008-11-11 07:55:00,1.86902,1.86973,1.86902,1.86973,9838811.0
2008-11-11 07:56:00,1.86971,1.87004,1.86968,1.87004,3237858.0
2008-11-11 07:57:00,1.86998,1.86999,1.86978,1.86999,10921301.0
2008-11-11 07:58:00,1.86989,1.87027,1.86989,1.87026,7689031.0
2008-11-11 07:59:00,1.8703,1.87039,1.87021,1.87039,13088932.0
2008-11-11 08:00:00,1.87061,1.87111,1.87061,1.87111,4074144.0
2008-11-11 08:01:00,1.8711,1.8711,1.87076,1.87076,6046747.0
2008-11-11 08:02:00,1.8709,1.8709,1.87076,1.8708,8384171.0
2008-11-11 08:03:00,1.8709,1.87132,1.8709,1.87132,2644258.0
2008-11-11 08:04:00,1.87137,1.87137,1.87112,1.87112,7314671.0
2008-11-11 08:05:00,1.87107,1.87126,1.87094,1.87126,11301984.0
2008-11-11 08:06:00,1.87155,1.87157,1.87087,1.87087,2118967.0
2008-11-11 08:07:00,1.8709,1.87122,1.8709,1.87122,21134801.0
2008-11-11 08:08:00,1.87101,1.87103,1.87067,1.87067,6782031.0
2008-11-11 08:09:00,1.87059,1.87059,1.87047,1.87053,7108041.0
2008-11-11 08:10:00,1.87045,1.8705,1.8704,1.8704,4965353.0
2008-11-11 08:11:00,1.87026,1.87042,1.86884,1.87027,3796571.0
2008-11-11 08:12:00,1.87037,1.87095,1.87021,1.87095,2498212.0
2008-11-11 08:13:00,1.87093,1.87126,1.87093,1.87109,5199108.0
2008-11-11 08:14:00,1.87097,1.87097,1.87083,1.87083,7937216.0
2008-11-11 08:15:00,1.87059,1.87059,1.87042,1.87048,9048388.0
2008-11-11 08:16:00,1.87087,1.8713,1.87087,1.8713,11624039.0
2008-11-11 08:17:00,1.87135,1.8714,1.87134,1.8714,10637905.0
2008-11-11 08:18:00,1.87141,1.87185,1.87141,1.87157,7850180.0
2008-11-11 08:19:00,1.87183,1.87229,1.87183,1.87222,6041730.0
2008-11-11 08:20:00,1.87223,1.87224,1.87211,1.87218,3638554.0
2008-11-11 08:21:00,1.87189,1.87189,1.87168,1.87168,8822513.0
2008-11-11 08:22:00,1.87151,1.87167,1.87143,1.87145,10828007.0
2008-11-11 08:23:00,1.87154,1.8718,1.87154,1.8718,5268976.0
2008-11-11 08:24:00,1.87185,1.87202,1.87181,1.87194,6497138.0
2008-11-11 08:25:00,1.87189,1.87214,1.87184,1.8721,4345173.0
2008-11-11 08:26:00,1.87211,1.87211,1.8716,1.8716,3333807.0
2008-11-11 08:27:00,1.87146,1.87146,1.87095,1.87138,7574942.0
2008-11-11 08:28:00,1.87138,1.87161,1.87123,1.87161,5286299.0
2008-11-11 08:29:00,1.87164,1.87181,1.87153,1.87179,5888425.0
2008-11-11 08:30:00,1.8717,1.8717,1.87146,1.87146,8614583.0
2008-11-11 08:31:00,1.87144,1.87144,1.87109,1.87109,12711371.0
2008-11-11 08:32:00,1.87105,1.87123,1.87105,1.87121,3291396.0
2008-11-11 08:33:00,1.87116,1.87116,1.87093,1.87093,4578605.0
2008-11-11 08:34:00,1.87094,1.87103,1.87089,1.87103,5050469.0
2008-11-11 08:35:00,1.87101,1.87102,1.87087,1.87098,4374782.0
2008-11-11 08:36:00,1.87084,1.87104,1.87021,1.87104,19261188.0
2008-11-11 08:37:00,1.87102,1.87113,1.87077,1.87077,6056888.0
2008-11-11 08:38:00,1.87095,1.87132,1.87095,1.87128,8911925.0
2008-11-11 08:39:00,1.87126,1.87126,1.8709,1.8709,2234048.0
2008-11-11 08:40:00,1.87078,1.87078,1.87037,1.87064,9202331.0
2008-11-11 08:41:00,1.8711,1.87176,1.8711,1.87162,14149946.0
2008-11-11 08:42:00,1.87166,1.87166,1.8712,1.87151,3375350.0
2008-11-11 08:43:00,1.87175,1.87221,1.87175,1.87186,5346683.0
2008-11-11 08:44:00,1.87188,1.87193,1.8717,1.87193,9017541.0
2008-11-11 08:45:00,1.87215,1.8724,1.87215,1.87232,4068136.0
2008-11-11 08:46:00,1.87227,1.87227,1.87199,1.87202,7080963.0
2008-11-11 08:47:00,1.87192,1.87192,1.87141,1.87141,9938896.0
2008-11-11 08:48:00,1.8714,1.8714,1.87122,1.87129,2810795.0
2008-11-11 08:49:00,1.87114,1.87114,1.87045,1.87045,11353812.0
2008-11-11 08:50:00,1.87034,1.87071,1.87032,1.87071,7280249.0
2008-11-11 08:51:00,1.87093,1.87118,1.87093,1.87109,4739465.0
2008-11-11 08:52:00,1.87111,1.87111,1.87076,1.87076,9135924.0
2008-11-11 08:53:00,1.87095,1.87098,1.87064,1.87064,8052122.0
2008-11-11 08:54:00,1.87038,1.87038,1.87003,1.87025,20323318.0
2008-11-11 08:55:00,1.87032,1.87038,1.86991,1.87028,8137864.0
2008-11-11 08:56:00,1.87031,1.87059,1.87031,1.87059,7672292.0
2008-11-11 08:57:00,1.87076,1.87077,1.87067,1.87067,2839745.0
2008-11-11 08:58:00,1.87056,1.87056,1.86957,1.86957,2475725.0
2008-11-11 08:59:00,1.86923,1.87007,1.86923,1.87007,40668730.0
2008-11-11 09:00:00,1.87029,1.87029,1.86965,1.86965,8770711.0
2008-11-11 09:01:00,1.86959,1.87,1.86952,1.87,9854567.0
2008-11-11 09:02:00,1.87001,1.87001,1.86948,1.86948,5466501.0
2008-11-11 09:03:00,1.86919,1.86919,1.86778,1.86778,10295204.0
2008-11-11 09:04:00,1.86777,1.86781,1.86761,1.86769,8608710.0
2008-11-11 09:05:00,1.86754,1.86754,1.8666,1.8666,4777145.0
2008-11-11 09:06:00,1.86662,1.86662,1.86615,1.86615,8601762.0
2008-11-11 09:07:00,1.86633,1.8666,1.86627,1.8666,5361420.0
2008-11-11 09:08:00,1.86685,1.86747,1.86685,1.8673,3967386.0
2008-11-11 09:09:00,1.86744,1.86867,1.86744,1.86867,11283991.0
2008-11-11 09:10:00,1.8685,1.86858,1.8685,1.86856,3159764.0
2008-11-11 09:11:00,1.86854,1.86894,1.86854,1.86894,4499144.0
2008-11-11 09:12:00,1.86897,1.8693,1.86897,1.8693,4194526.0
2008-11-11 09:13:00,1.86943,1.8699,1.8691,1.8699,16740404.0
2008-11-11 09:14:00,1.86994,1.87053,1.86994,1.87053,16399883.0
2008-11-11 09:15:00,1.87064,1.87141,1.87064,1.87141,6648405.0
2008-11-11 09:16:00,1.87153,1.8717,1.87153,1.87163,4696402.0
2008-11-11 09:17:00,1.87158,1.87158,1.87146,1.87151,11838764.0
2008-11-11 09:18:00,1.87156,1.87191,1.87156,1.87191,3548100.0
2008-11-11 09:19:00,1.87194,1.87198,1.87158,1.87158,3468207.0
2008-11-11 09:20:00,1.87142,1.87148,1.87083,1.87103,22318377.0
2008-11-11 09:21:00,1.87082,1.87082,1.87027,1.8703,7232040.0
2008-11-11 09:22:00,1.87018,1.87047,1.86928,1.86928,12642125.0
2008-11-11 09:23:00,1.86925,1.8694,1.86922,1.86933,4392482.0
2008-11-11 09:24:00,1.86936,1.86991,1.86936,1.8695,9484321.0
2008-11-11 09:25:00,1.86942,1.86942,1.86868,1.86893,3873918.0
2008-11-11 09:26:00,1.86904,1.86966,1.86904,1.86941,9946933.0
2008-11-11 09:27:00,1.86937,1.8695,1.86915,1.8695,3791500.0
2008-11-11 09:28:00,1.86955,1.87073,1.86955,1.87021,6804048.0
2008-11-11 09:29:00,1.87002,1.87002,1.86968,1.86968,7049673.0
2008-11-11 09:30:00,1.86982,1.87002,1.86978,1.87002,20790453.0
2008-11-11 09:31:00,1.86994,1.86994,1.86965,1.86973,12216066.0
2008-11-11 09:32:00,1.86966,1.86966,1.86933,1.86933,5435150.0
2008-11-11 09:33:00,1.86927,1.86932,1.86913,1.86917,11891492.0
2008-11-11 09:34:00,1.86901,1.86901,1.86882,1.86882,8836225.0
2008-11-11 09:35:00,1.86907,1.86991,1.86907,1.86991,4027288.0
2008-11-11 09:36:00,1.86977,1.86977,1.86873,1.86873,7642164.0
2008-11-11 09:37:00,1.86857,1.86873,1.86852,1.86855,7906307.0
2008-11-11 09:38:00,1.86853,1.86853,1.8679,1.86809,3938645.0
2008-11-11 09:39:00,1.86797,1.86797,1.86715,1.86715,4817293.0
2008-11-11 09:40:00,1.86706,1.86706,1.86668,1.86668,3357639.0
2008-11-11 09:41:00,1.86638,1.86678,1.86638,1.8667,8494114.0
2008-11-11 09:42:00,1.86682,1.86723,1.86682,1.86723,3772633.0
2008-11-11 09:43:00,1.86751,1.86806,1.86751,1.86804,7196441.0
2008-11-11 09:44:00,1.86811,1.8684,1.86811,1.8684,5329138.0
2008-11-11 09:45:00,1.86793,1.86802,1.8678,1.8678,7880436.0
2008-11-11 09:46:00,1.86765,1.86765,1.86591,1.86594,9475992.0
2008-11-11 09:47:00,1.86588,1.86588,1.86564,1.86564,10364232.0
2008-11-11 09:48:00,1.8655,1.8655,1.86515,1.86515,15630083.0
2008-11-11 09:49:00,1.86523,1.86545,1.86517,1.86517,6505425.0
2008-11-11 09:50:00,1.86507,1.86535,1.86504,1.86535,5701797.0
2008-11-11 09:51:00,1.86557,1.86617,1.86557,1.86617,5095024.0
2008-11-11 09:52:00,1.86606,1.86606,1.86501,1.86501,3830104.0
2008-11-11 09:53:00,1.86474,1.86474,1.86372,1.86372,9143947.0
2008-11-11 09:54:00,1.86346,1.86346,1.86295,1.86315,6152491.0
2008-11-11 09:55:00,1.86338,1.8641,1.86338,1.8641,9142610.0
2008-11-11 09:56:00,1.86403,1.86403,1.86342,1.86342,7026306.0
2008-11-11 09:57:00,1.86355,1.86411,1.86355,1.86374,22658223.0
2008-11-11 09:58:00,1.86368,1.8637,1.86307,1.86307,9255016.0
2008-11-11 09:59:00,1.86332,1.86407,1.86332,1.86407,19214368.0
2008-11-11 10:00:00,1.86377,1.86377,1.86311,1.86311,5927297.0
2008-11-11 10:01:00,1.86296,1.86386,1.86296,1.86386,25845045.0
2008-11-11 10:02:00,1.86385,1.86385,1.86315,1.86315,4554618.0
2008-11-11 10:03:00,1.86315,1.86315,1.86261,1.86261,4325092.0
2008-11-11 10:04:00,1.86282,1.86378,1.86282,1.86378,11373024.0
2008-11-11 10:05:00,1.86382,1.86382,1.86367,1.86382,5067130.0
2008-11-11 10:06:00,1.86371,1.86384,1.86347,1.86384,2709242.0
2008-11-11 10:07:00,1.86391,1.86442,1.86391,1.86427,9398619.0
2008-11-11 10:08:00,1.86393,1.86393,1.86326,1.86335,12103955.0
2008-11-11 10:09:00,1.8633,1.86364,1.86302,1.86364,6118715.0
2008-11-11 10:10:00,1.86366,1.86372,1.86333,1.86333,9649556.0
2008-11-11 10:11:00,1.86332,1.86356,1.86302,1.86356,16066906.0
2008-11-11 10:12:00,1.86333,1.86336,1.863,1.863,8201571.0
2008-11-11 10:13:00,1.86275,1.86278,1.86225,1.86278,4504857.0
2008-11-11 10:14:00,1.86307,1.86339,1.86307,1.86338,3955685.0
2008-11-11 10:15:00,1.86351,1.86403,1.86351,1.86391,20585627.0
2008-11-11 10:16:00,1.86403,1.86409,1.86389,1.8639,8675439.0
2008-11-11 10:17:00,1.86378,1.86378,1.86298,1.86317,9637338.0
2008-11-11 10:18:00,1.86323,1.86451,1.86323,1.86451,12349366.0
2008-11-11 10:19:00,1.86462,1.86501,1.86452,1.86501,13734078.0
2008-11-11 10:20:00,1.86503,1.86503,1.86464,1.86464,4233393.0
2008-11-11 10:21:00,1.8644,1.86453,1.86419,1.86453,7778061.0
2008-11-11 10:22:00,1.8647,1.86493,1.8647,1.86486,10452532.0
2008-11-11 10:23:00,1.86464,1.86464,1.86424,1.86424,12444219.0
2008-11-11 10:24:00,1.86424,1.86434,1.86419,1.86434,5099895.0
2008-11-11 10:25:00,1.86458,1.86548,1.86458,1.86548,15079864.0
2008-11-11 10:26:00,1.86538,1.86612,1.86538,1.86612,4255841.0
2008-11-11 10:27:00,1.86619,1.86668,1.86619,1.86668,13786252.0
2008-11-11 10:28:00,1.8668,1.86694,1.86607,1.86607,18418807.0
2008-11-11 10:29:00,1.86615,1.86615,1.86551,1.86557,5055008.0
2008-11-11 10:30:00,1.86533,1.86547,1.86508,1.86508,4659992.0
2008-11-11 10:31:00,1.86502,1.86502,1.86462,1.86462,12072562.0
2008-11-11 10:32:00,1.86457,1.86457,1.86399,1.86432,4944042.0
2008-11-11 10:33:00,1.86454,1.86477,1.86443,1.86477,7093363.0
2008-11-11 10:34:00,1.86456,1.86483,1.86451,1.86483,13306018.0
2008-11-11 10:35:00,1.86486,1.86497,1.86443,1.86443,7551365.0
2008-11-11 10:36:00,1.86418,1.86418,1.86387,1.86406,23957097.0
2008-11-11 10:37:00,1.8641,1.86487,1.8641,1.86487,19109828.0
2008-11-11 10:38:00,1.86497,1.86497,1.86468,1.86494,11053731.0
2008-11-11 10:39:00,1.86488,1.86528,1.86488,1.86528,3830930.0
2008-11-11 10:40:00,1.86554,1.86597,1.86554,1.86571,9716906.0
2008-11-11 10:41:00,1.86561,1.86561,1.86473,1.86532,2762355.0
2008-11-11 10:42:00,1.86547,1.86548,1.86508,1.86508,5767905.0
2008-11-11 10:43:00,1.86497,1.86516,1.86493,1.86516,7629360.0
2008-11-11 10:44:00,1.86508,1.86508,1.86478,1.8649,8726301.0
2008-11-11 10:45:00,1.86496,1.86519,1.86466,1.86466,8446465.0
2008-11-11 10:46:00,1.86439,1.86439,1.86314,1.86314,7796792.0
2008-11-11 10:47:00,1.86301,1.86301,1.86196,1.86196,11801385.0
2008-11-11 10:48:00,1.86177,1.8619,1.86137,1.8619,12423522.0
2008-11-11 10:49:00,1.86172,1.86193,1.86169,1.86193,7562893.0
2008-11-11 10:50:00,1.86203,1.8625,1.86203,1.8625,10620003.0
2008-11-11 10:51:00,1.86245,1.86245,1.86168,1.86168,13176551.0
2008-11-11 10:52:00,1.86141,1.86141,1.86095,1.86101,5571040.0
2008-11-11 10:53:00,1.8612,1.8616,1.8612,1.8616,4283104.0
2008-11-11 10:54:00,1.86173,1.86181,1.86155,1.86155,9959962.0
2008-11-11 10:55:00,1.8611,1.8611,1.86061,1.8608,10992750.0
2008-11-11 10:56:00,1.86081,1.86081,1.86019,1.86019,2765066.0
2008-11-11 10:57:00,1.86031,1.8604,1.85986,1.85986,7184330.0
2008-11-11 10:58:00,1.85972,1.86002,1.85972,1.86002,7600955.0
2008-11-11 10:59:00,1.86013,1.8603,1.86013,1.86014,7170207.0
2008-11-11 11:00:00,1.86022,1.86051,1.85937,1.85937,46814354.0
2008-11-11 11:01:00,1.85922,1.85925,1.85888,1.85888,5323140.0
2008-11-11 11:02:00,1.8591,1.85936,1.85897,1.85897,6741763.0
2008-11-11 11:03:00,1.85882,1.85886,1.85876,1.85883,6739361.0
2008-11-11 11:04:00,1.85899,1.85988,1.85899,1.85988,80151220.0
2008-11-11 11:05:00,1.85996,1.86013,1.85967,1.85967,4050731.0
2008-11-11 11:06:00,1.85964,1.86011,1.85964,1.86008,18975698.0
2008-11-11 11:07:00,1.86042,1.86136,1.86015,1.86136,12898135.0
2008-11-11 11:08:00,1.86166,1.86186,1.86153,1.8616,11695242.0
2008-11-11 11:09:00,1.86168,1.86181,1.86151,1.86175,4304907.0
2008-11-11 11:10:00,1.86193,1.86214,1.86184,1.86214,2658685.0
2008-11-11 11:11:00,1.86213,1.86213,1.86105,1.86105,12121973.0
2008-11-11 11:12:00,1.86122,1.86167,1.86122,1.86167,1456498.0
2008-11-11 11:13:00,1.86159,1.8617,1.86146,1.86146,19361910.0
2008-11-11 11:14:00,1.8614,1.8614,1.8611,1.8611,16826685.0
2008-11-11 11:15:00,1.86102,1.86102,1.86048,1.86048,10190407.0
2008-11-11 11:16:00,1.86039,1.86039,1.85998,1.85998,14699747.0
2008-11-11 11:17:00,1.85992,1.85992,1.8592,1.85946,8938895.0
2008-11-11 11:18:00,1.8593,1.8593,1.85863,1.85863,6658330.0
2008-11-11 11:19:00,1.85829,1.85842,1.85826,1.85826,7538367.0
2008-11-11 11:20:00,1.85793,1.85793,1.85769,1.85783,9412738.0
2008-11-11 11:21:00,1.8576,1.85893,1.8576,1.85893,8314916.0
2008-11-11 11:22:00,1.85917,1.86009,1.85917,1.86009,6142335.0
2008-11-11 11:23:00,1.85993,1.85993,1.85947,1.85979,8251421.0
2008-11-11 11:24:00,1.85951,1.85954,1.85931,1.85954,12726891.0
2008-11-11 11:25:00,1.85944,1.85944,1.85912,1.85922,8741990.0
2008-11-11 11:26:00,1.85925,1.85941,1.85903,1.85941,14129966.0
2008-11-11 11:27:00,1.85947,1.86037,1.85947,1.86037,13109575.0
2008-11-11 11:28:00,1.86073,1.86135,1.86073,1.86135,2668826.0
2008-11-11 11:29:00,1.8613,1.8613,1.86111,1.86111,13107992.0
2008-11-11 11:30:00,1.86091,1.86092,1.86034,1.86066,5560895.0
2008-11-11 11:31:00,1.86088,1.86154,1.86088,1.86133,17082906.0
2008-11-11 11:32:00,1.86122,1.86122,1.86073,1.86096,8565889.0
2008-11-11 11:33:00,1.86103,1.86196,1.86103,1.86196,7877284.0
2008-11-11 11:34:00,1.86197,1.86206,1.86157,1.86157,5458904.0
2008-11-11 11:35:00,1.86144,1.86229,1.86144,1.86229,12316302.0
2008-11-11 11:36:00,1.86203,1.86203,1.86153,1.86153,1751056.0
2008-11-11 11:37:00,1.86105,1.86106,1.8607,1.86106,3006342.0
2008-11-11 11:38:00,1.86148,1.86199,1.86148,1.86183,4920769.0
2008-11-11 11:39:00,1.86163,1.86163,1.86097,1.86104,14023055.0
2008-11-11 11:40:00,1.8611,1.8611,1.86078,1.86078,8392791.0
2008-11-11 11:41:00,1.86069,1.86069,1.86033,1.86049,9779153.0
2008-11-11 11:42:00,1.86033,1.86033,1.86,1.86009,18158804.0
2008-11-11 11:43:00,1.86009,1.86035,1.86,1.86035,3642488.0
2008-11-11 11:44:00,1.8605,1.86176,1.8605,1.86176,5709827.0
2008-11-11 11:45:00,1.862,1.862,1.86084,1.86084,7094281.0
2008-11-11 11:46:00,1.86075,1.86075,1.86042,1.86049,17071335.0
2008-11-11 11:47:00,1.86051,1.86074,1.86051,1.86061,10289755.0
2008-11-11 11:48:00,1.86043,1.86043,1.85998,1.85998,5372729.0
2008-11-11 11:49:00,1.85992,1.85992,1.85936,1.85936,7005336.0
2008-11-11 11:50:00,1.85926,1.85932,1.85853,1.85853,6711018.0
2008-11-11 11:51:00,1.85837,1.85872,1.85837,1.85872,7806655.0
2008-11-11 11:52:00,1.85904,1.85916,1.85878,1.85887,1752795.0
2008-11-11 11:53:00,1.8587,1.85888,1.85864,1.85888,8080526.0
2008-11-11 11:54:00,1.85889,1.85909,1.85889,1.85909,14173974.0
2008-11-11 11:55:00,1.85904,1.85904,1.8588,1.85896,18321768.0
2008-11-11 11:56:00,1.85897,1.85946,1.85897,1.85909,4644428.0
2008-11-11 11:57:00,1.85903,1.85903,1.85867,1.85867,39270495.0
2008-11-11 11:58:00,1.85869,1.85869,1.85851,1.85864,18978248.0
2008-11-11 11:59:00,1.85882,1.85904,1.85882,1.85888,15477965.0
2008-11-11 12:00:00,1.85886,1.85907,1.85876,1.85907,8991627.0
2008-11-11 12:01:00,1.85902,1.85935,1.85895,1.85935,13756283.0
2008-11-11 12:02:00,1.8592,1.8592,1.85872,1.85893,18323274.0
2008-11-11 12:03:00,1.8588,1.8588,1.85803,1.85803,4358936.0
2008-11-11 12:04:00,1.85787,1.85787,1.85705,1.85762,9077009.0
2008-11-11 12:05:00,1.85787,1.85872,1.85787,1.85872,7075274.0
2008-11-11 12:06:00,1.85908,1.85975,1.85908,1.85975,4826494.0
2008-11-11 12:07:00,1.85964,1.85966,1.85944,1.85944,36381868.0
2008-11-11 12:08:00,1.8594,1.8594,1.85876,1.85876,12931268.0
2008-11-11 12:09:00,1.85873,1.85913,1.85873,1.8588,7956483.0
2008-11-11 12:10:00,1.85882,1.85891,1.8586,1.85872,5225542.0
2008-11-11 12:11:00,1.85865,1.8587,1.85853,1.85853,6080004.0
2008-11-11 12:12:00,1.85847,1.85899,1.85847,1.85899,8005198.0
2008-11-11 12:13:00,1.85902,1.85916,1.85885,1.85892,10347267.0
2008-11-11 12:14:00,1.85891,1.85905,1.85886,1.85886,5267523.0
2008-11-11 12:15:00,1.85871,1.85871,1.8583,1.85862,8365321.0
2008-11-11 12:16:00,1.85884,1.85914,1.85884,1.85902,7597762.0
2008-11-11 12:17:00,1.85924,1.86003,1.85924,1.85985,7709511.0
2008-11-11 12:18:00,1.86032,1.86061,1.85982,1.85982,6862268.0
2008-11-11 12:19:00,1.85951,1.85974,1.85938,1.85974,2940834.0
2008-11-11 12:20:00,1.85982,1.86057,1.85982,1.86057,8410116.0
2008-11-11 12:21:00,1.86077,1.86077,1.86039,1.86055,11120211.0
2008-11-11 12:22:00,1.86064,1.86139,1.86064,1.86112,18459391.0
2008-11-11 12:23:00,1.861,1.861,1.86067,1.86067,11200213.0
2008-11-11 12:24:00,1.86044,1.86044,1.85992,1.85992,11534248.0
2008-11-11 12:25:00,1.85981,1.85981,1.85915,1.85915,5638038.0
2008-11-11 12:26:00,1.85925,1.85925,1.85812,1.85812,4961953.0
2008-11-11 12:27:00,1.85789,1.85789,1.85756,1.85756,6136618.0
2008-11-11 12:28:00,1.85787,1.85854,1.85779,1.85854,11972798.0
2008-11-11 12:29:00,1.8586,1.85908,1.8586,1.85873,10182681.0
2008-11-11 12:30:00,1.85892,1.85933,1.85892,1.85904,19214139.0
2008-11-11 12:31:00,1.85918,1.85976,1.85915,1.85915,13647240.0
2008-11-11 12:32:00,1.85899,1.85917,1.85864,1.85917,10369668.0
2008-11-11 12:33:00,1.85926,1.85993,1.85926,1.85946,6837901.0
2008-11-11 12:34:00,1.85942,1.85942,1.85894,1.85903,8521754.0
2008-11-11 12:35:00,1.85895,1.85895,1.85871,1.85871,2646446.0
2008-11-11 12:36:00,1.85867,1.85867,1.85832,1.85832,5249481.0
2008-11-11 12:37:00,1.85823,1.85823,1.85773,1.85773,4283638.0
2008-11-11 12:38:00,1.85768,1.85768,1.85711,1.85711,9114757.0
2008-11-11 12:39:00,1.85707,1.85751,1.85707,1.85743,9240835.0
2008-11-11 12:40:00,1.85734,1.85762,1.85734,1.85754,5058914.0
2008-11-11 12:41:00,1.85763,1.85787,1.85763,1.85772,7243555.0
2008-11-11 12:42:00,1.85746,1.85746,1.85654,1.85654,3159428.0
2008-11-11 12:43:00,1.85633,1.85647,1.85632,1.85632,7469002.0
2008-11-11 12:44:00,1.8562,1.8562,1.85572,1.85572,10529335.0
2008-11-11 12:45:00,1.85577,1.85618,1.85577,1.85618,17547590.0
2008-11-11 12:46:00,1.85644,1.85695,1.85644,1.85694,3574496.0
2008-11-11 12:47:00,1.85702,1.85702,1.85645,1.85667,5772421.0
2008-11-11 12:48:00,1.85658,1.85658,1.85502,1.85502,15168881.0
2008-11-11 12:49:00,1.85479,1.85488,1.85452,1.85452,7702594.0
2008-11-11 12:50:00,1.85446,1.85446,1.85397,1.85403,14917962.0
2008-11-11 12:51:00,1.85398,1.85398,1.85334,1.85334,4119752.0
2008-11-11 12:52:00,1.85342,1.85431,1.85342,1.85416,11851707.0
2008-11-11 12:53:00,1.85408,1.85408,1.85322,1.85322,6428390.0
2008-11-11 12:54:00,1.85306,1.85306,1.85226,1.85226,3347546.0
2008-11-11 12:55:00,1.85223,1.85224,1.85193,1.85193,4317848.0
2008-11-11 12:56:00,1.85178,1.85221,1.85178,1.85221,8389109.0
2008-11-11 12:57:00,1.85232,1.85244,1.85215,1.85215,5206445.0
2008-11-11 12:58:00,1.85206,1.85206,1.85167,1.85167,10610055.0
2008-11-11 12:59:00,1.85164,1.85172,1.85139,1.85172,5455957.0
2008-11-11 13:00:00,1.85206,1.85259,1.85206,1.85259,3654883.0
2008-11-11 13:01:00,1.85249,1.85262,1.85246,1.85248,5619457.0
2008-11-11 13:02:00,1.85188,1.85232,1.85175,1.85175,8135604.0
2008-11-11 13:03:00,1.85183,1.85276,1.85183,1.85276,10763579.0
2008-11-11 13:04:00,1.85304,1.85365,1.85304,1.85338,4323094.0
2008-11-11 13:05:00,1.85336,1.85358,1.85336,1.85357,7960688.0
2008-11-11 13:06:00,1.8538,1.85433,1.8538,1.85407,8175811.0
2008-11-11 13:07:00,1.85392,1.85413,1.85392,1.85393,7055449.0
2008-11-11 13:08:00,1.85378,1.85378,1.85323,1.85323,9117258.0
2008-11-11 13:09:00,1.8531,1.85375,1.8531,1.85375,5404591.0
2008-11-11 13:10:00,1.85367,1.8544,1.85367,1.8544,11579774.0
2008-11-11 13:11:00,1.85443,1.85478,1.85436,1.85473,5757731.0
2008-11-11 13:12:00,1.85494,1.85529,1.85464,1.85464,8425633.0
2008-11-11 13:13:00,1.85507,1.85591,1.85507,1.85585,6686115.0
2008-11-11 13:14:00,1.85544,1.85544,1.85513,1.85513,16125137.0
2008-11-11 13:15:00,1.85492,1.85492,1.85429,1.85429,7119852.0
2008-11-11 13:16:00,1.85426,1.85453,1.85373,1.85453,5576236.0
2008-11-11 13:17:00,1.8547,1.85506,1.85464,1.85506,8647807.0
2008-11-11 13:18:00,1.85505,1.85505,1.85478,1.85478,7465720.0
2008-11-11 13:19:00,1.85484,1.85522,1.85484,1.85487,5634696.0
2008-11-11 13:20:00,1.8549,1.85509,1.85485,1.85509,6298498.0
2008-11-11 13:21:00,1.85512,1.85512,1.85499,1.85506,3931451.0
2008-11-11 13:22:00,1.85488,1.85492,1.85448,1.85448,8925292.0
2008-11-11 13:23:00,1.85419,1.85419,1.8536,1.85361,14452445.0
2008-11-11 13:24:00,1.85347,1.85349,1.85185,1.8531,11860041.0
2008-11-11 13:25:00,1.85299,1.85299,1.85254,1.85254,12990952.0
2008-11-11 13:26:00,1.85249,1.85249,1.8523,1.85241,6226817.0
2008-11-11 13:27:00,1.85256,1.85275,1.85256,1.85258,6438291.0
2008-11-11 13:28:00,1.85279,1.8539,1.85279,1.8539,9800241.0
2008-11-11 13:29:00,1.85403,1.85427,1.85403,1.85427,18751559.0
2008-11-11 13:30:00,1.85418,1.85424,1.85413,1.85413,3549551.0
2008-11-11 13:31:00,1.85415,1.85415,1.85375,1.85409,13366082.0
2008-11-11 13:32:00,1.85425,1.85447,1.85425,1.85439,4394327.0
2008-11-11 13:33:00,1.85434,1.85441,1.85432,1.85439,7410689.0
2008-11-11 13:34:00,1.85451,1.85466,1.85433,1.85466,15029512.0
2008-11-11 13:35:00,1.8545,1.85479,1.85443,1.85443,14912452.0
2008-11-11 13:36:00,1.85449,1.85463,1.85419,1.85463,10524036.0
2008-11-11 13:37:00,1.85477,1.85508,1.85477,1.85496,10031935.0
2008-11-11 13:38:00,1.85483,1.85483,1.8543,1.8543,4340456.0
2008-11-11 13:39:00,1.85442,1.85453,1.85441,1.85441,13163138.0
2008-11-11 13:40:00,1.8544,1.85452,1.85419,1.85432,8130449.0
2008-11-11 13:41:00,1.85409,1.85413,1.85379,1.85413,3902326.0
2008-11-11 13:42:00,1.85438,1.85486,1.85438,1.85486,14966987.0
2008-11-11 13:43:00,1.85511,1.8558,1.85511,1.8558,7699504.0
2008-11-11 13:44:00,1.85597,1.85607,1.85567,1.85567,20301362.0
2008-11-11 13:45:00,1.85571,1.85593,1.85569,1.85569,7220749.0
2008-11-11 13:46:00,1.85576,1.85611,1.85552,1.85611,11394008.0
2008-11-11 13:47:00,1.85591,1.85611,1.85588,1.8559,6291780.0
2008-11-11 13:48:00,1.85572,1.85572,1.85536,1.85536,7320404.0
2008-11-11 13:49:00,1.85527,1.85531,1.85504,1.85531,6722140.0
2008-11-11 13:50:00,1.85533,1.85549,1.85527,1.85537,1811386.0
2008-11-11 13:51:00,1.85571,1.85673,1.85571,1.85673,6321970.0
2008-11-11 13:52:00,1.85703,1.8574,1.85703,1.8574,8825045.0
2008-11-11 13:53:00,1.85776,1.85839,1.85776,1.85839,4045543.0
2008-11-11 13:54:00,1.85838,1.85849,1.85827,1.85844,11368628.0
2008-11-11 13:55:00,1.85876,1.8591,1.85871,1.8591,10622570.0
2008-11-11 13:56:00,1.85954,1.86039,1.85954,1.85976,8148705.0
2008-11-11 13:57:00,1.85941,1.85941,1.85896,1.85936,3291359.0
2008-11-11 13:58:00,1.85931,1.85931,1.85888,1.85893,9792393.0
2008-11-11 13:59:00,1.8589,1.859,1.85875,1.85889,3020659.0
2008-11-11 14:00:00,1.85869,1.85869,1.85828,1.85828,24846668.0
2008-11-11 14:01:00,1.85831,1.85873,1.85831,1.85871,7196251.0
2008-11-11 14:02:00,1.8588,1.85881,1.85852,1.85852,6072075.0
2008-11-11 14:03:00,1.85841,1.85843,1.85794,1.85794,14906878.0
2008-11-11 14:04:00,1.85797,1.85797,1.85747,1.85756,6251240.0
2008-11-11 14:05:00,1.85749,1.85749,1.85694,1.85708,5390267.0
2008-11-11 14:06:00,1.85698,1.85698,1.85642,1.85663,4685031.0
2008-11-11 14:07:00,1.85683,1.85711,1.85683,1.85691,7465301.0
2008-11-11 14:08:00,1.85667,1.85667,1.85633,1.85633,4937292.0
2008-11-11 14:09:00,1.85643,1.85649,1.85632,1.85632,10055922.0
2008-11-11 14:10:00,1.85621,1.85621,1.85587,1.8559,6128284.0
2008-11-11 14:11:00,1.85572,1.85572,1.85523,1.85523,14991377.0
2008-11-11 14:12:00,1.85522,1.85571,1.85522,1.85571,14694138.0
2008-11-11 14:13:00,1.85581,1.85603,1.85579,1.85603,7260709.0
2008-11-11 14:14:00,1.85621,1.85664,1.85621,1.85664,4108059.0
2008-11-11 14:15:00,1.85662,1.85673,1.85659,1.85659,4770635.0
2008-11-11 14:16:00,1.85653,1.85662,1.85644,1.85654,13173541.0
2008-11-11 14:17:00,1.85648,1.85648,1.85627,1.85635,6745382.0
2008-11-11 14:18:00,1.85632,1.85669,1.85632,1.85669,2856743.0
2008-11-11 14:19:00,1.85684,1.85686,1.85655,1.85655,40104967.0
2008-11-11 14:20:00,1.85656,1.8567,1.85648,1.85662,7127862.0
2008-11-11 14:21:00,1.85658,1.85703,1.85654,1.85703,6083836.0
2008-11-11 14:22:00,1.85719,1.85719,1.85623,1.85657,10129945.0
2008-11-11 14:23:00,1.85652,1.85653,1.85633,1.85634,6875082.0
2008-11-11 14:24:00,1.85636,1.85655,1.85631,1.85631,6087633.0
2008-11-11 14:25:00,1.8564,1.85643,1.85617,1.85621,5965432.0
2008-11-11 14:26:00,1.85609,1.85609,1.85536,1.85536,4242806.0
2008-11-11 14:27:00,1.85505,1.85505,1.85448,1.85474,4732628.0
2008-11-11 14:28:00,1.85479,1.85501,1.85459,1.85501,11814788.0
2008-11-11 14:29:00,1.85505,1.85571,1.8549,1.85571,5803336.0
2008-11-11 14:30:00,1.856,1.85746,1.856,1.85746,2134196.0
2008-11-11 14:31:00,1.85772,1.85798,1.85772,1.85773,10109626.0
2008-11-11 14:32:00,1.85758,1.85758,1.85659,1.85659,10651397.0
2008-11-11 14:33:00,1.85621,1.85628,1.85549,1.85549,14153516.0
2008-11-11 14:34:00,1.85543,1.85543,1.85519,1.85519,18223245.0
2008-11-11 14:35:00,1.85519,1.856,1.85519,1.856,4887782.0
2008-11-11 14:36:00,1.85613,1.85629,1.85591,1.85591,11857159.0
2008-11-11 14:37:00,1.85582,1.85582,1.85561,1.85565,25409286.0
2008-11-11 14:38:00,1.8558,1.85616,1.8558,1.85616,8700884.0
2008-11-11 14:39:00,1.8564,1.85714,1.8564,1.85694,5024301.0
2008-11-11 14:40:00,1.85699,1.85713,1.85691,1.857,15678173.0
2008-11-11 14:41:00,1.85702,1.85743,1.85695,1.85743,4919712.0
2008-11-11 14:42:00,1.8577,1.85823,1.8577,1.85795,10075795.0
2008-11-11 14:43:00,1.85776,1.85785,1.85774,1.85783,3323714.0
2008-11-11 14:44:00,1.85795,1.85801,1.85781,1.85801,10059084.0
2008-11-11 14:45:00,1.85792,1.85817,1.85792,1.85813,8401712.0
2008-11-11 14:46:00,1.85796,1.85804,1.85794,1.85801,4277746.0
2008-11-11 14:47:00,1.85802,1.85897,1.85802,1.85897,4880915.0
2008-11-11 14:48:00,1.85926,1.8603,1.85926,1.8603,15736876.0
2008-11-11 14:49:00,1.8605,1.86089,1.8605,1.86089,4465673.0
2008-11-11 14:50:00,1.86097,1.86119,1.86046,1.86046,13202398.0
2008-11-11 14:51:00,1.86053,1.86056,1.86037,1.86054,4307710.0
2008-11-11 14:52:00,1.86081,1.86158,1.86081,1.86158,8247907.0
2008-11-11 14:53:00,1.86191,1.86193,1.86157,1.86157,5679271.0
2008-11-11 14:54:00,1.86151,1.86151,1.86098,1.86098,4575245.0
2008-11-11 14:55:00,1.86095,1.86095,1.86061,1.86061,6264190.0
2008-11-11 14:56:00,1.86014,1.86014,1.85933,1.85948,13257158.0
2008-11-11 14:57:00,1.85933,1.85978,1.859,1.85978,7975445.0
2008-11-11 14:58:00,1.8597,1.8597,1.85926,1.85926,13265347.0
2008-11-11 14:59:00,1.85922,1.85943,1.85922,1.85943,2084820.0
2008-11-11 15:00:00,1.85941,1.85941,1.85898,1.85927,7698487.0
2008-11-11 15:01:00,1.85938,1.86015,1.85938,1.86015,1270815.0
2008-11-11 15:02:00,1.86,1.86014,1.85981,1.85993,5171625.0
2008-11-11 15:03:00,1.86001,1.86059,1.86001,1.86059,5642440.0
2008-11-11 15:04:00,1.86096,1.86157,1.86096,1.86151,3605186.0
2008-11-11 15:05:00,1.86166,1.86301,1.86166,1.86259,8689190.0
2008-11-11 15:06:00,1.86234,1.86234,1.86169,1.86169,5000736.0
2008-11-11 15:07:00,1.86149,1.86149,1.85884,1.85884,6326400.0
2008-11-11 15:08:00,1.86018,1.86018,1.85978,1.85978,15881648.0
2008-11-11 15:09:00,1.85999,1.86097,1.85999,1.86097,5255485.0
2008-11-11 15:10:00,1.86126,1.86181,1.86126,1.86181,7531356.0
2008-11-11 15:11:00,1.86217,1.86271,1.86217,1.86238,7491077.0
2008-11-11 15:12:00,1.86199,1.86199,1.86167,1.86184,5465058.0
2008-11-11 15:13:00,1.86204,1.86209,1.86189,1.86199,5026447.0
2008-11-11 15:14:00,1.86211,1.86226,1.8616,1.8616,7566008.0
2008-11-11 15:15:00,1.86135,1.86156,1.8611,1.8611,3466256.0
2008-11-11 15:16:00,1.86103,1.86103,1.85963,1.85963,363502376.0
2008-11-11 15:17:00,1.8594,1.85981,1.8594,1.85981,10903328.0
2008-11-11 15:18:00,1.85986,1.85986,1.85782,1.85782,3011285.0
2008-11-11 15:19:00,1.85757,1.85757,1.85707,1.85707,7761856.0
2008-11-11 15:20:00,1.85695,1.85695,1.85575,1.85595,14834199.0
2008-11-11 15:21:00,1.85585,1.85585,1.85543,1.85543,8462623.0
2008-11-11 15:22:00,1.85507,1.85533,1.85501,1.85501,6866423.0
2008-11-11 15:23:00,1.85481,1.85481,1.85413,1.85413,43480439.0
2008-11-11 15:24:00,1.85394,1.85394,1.85259,1.85259,9041132.0
2008-11-11 15:25:00,1.85235,1.85235,1.85192,1.85192,4082313.0
2008-11-11 15:26:00,1.85178,1.85178,1.8506,1.8506,7114098.0
2008-11-11 15:27:00,1.85044,1.85107,1.85027,1.85107,18162481.0
2008-11-11 15:28:00,1.85108,1.85123,1.85089,1.85113,6134971.0
2008-11-11 15:29:00,1.85105,1.85105,1.84999,1.85041,10200713.0
2008-11-11 15:30:00,1.85048,1.85111,1.85048,1.85111,10008392.0
2008-11-11 15:31:00,1.85114,1.85175,1.85114,1.85175,17796689.0
2008-11-11 15:32:00,1.85177,1.85217,1.85165,1.85217,5218540.0
2008-11-11 15:33:00,1.85221,1.85221,1.85178,1.85214,7624295.0
2008-11-11 15:34:00,1.85211,1.85211,1.85185,1.85185,7048403.0
2008-11-11 15:35:00,1.85189,1.85275,1.85189,1.85275,4523140.0
2008-11-11 15:36:00,1.85307,1.8538,1.85307,1.8538,18790358.0
2008-11-11 15:37:00,1.85366,1.85382,1.85366,1.85382,6627651.0
2008-11-11 15:38:00,1.85354,1.85371,1.85339,1.85371,13138267.0
2008-11-11 15:39:00,1.85371,1.8539,1.85336,1.85336,8766616.0
2008-11-11 15:40:00,1.85295,1.85295,1.85217,1.85217,11878395.0
2008-11-11 15:41:00,1.85232,1.85311,1.85232,1.85311,5872954.0
2008-11-11 15:42:00,1.8533,1.85339,1.85302,1.85322,9927963.0
2008-11-11 15:43:00,1.8531,1.8531,1.85265,1.85276,2148374.0
2008-11-11 15:44:00,1.85305,1.85405,1.85305,1.85405,21456615.0
2008-11-11 15:45:00,1.85408,1.85468,1.85408,1.85468,3279215.0
2008-11-11 15:46:00,1.85514,1.85559,1.85494,1.85559,18640864.0
2008-11-11 15:47:00,1.85591,1.85621,1.85552,1.85552,8303071.0
2008-11-11 15:48:00,1.85552,1.85552,1.85502,1.85502,6662209.0
2008-11-11 15:49:00,1.85496,1.85496,1.85448,1.85448,9181305.0
2008-11-11 15:50:00,1.85445,1.8545,1.85418,1.85418,3682155.0
2008-11-11 15:51:00,1.85402,1.85402,1.85356,1.85356,3189964.0
2008-11-11 15:52:00,1.85369,1.85377,1.85348,1.85348,4901652.0
2008-11-11 15:53:00,1.85323,1.85323,1.85287,1.85311,3364273.0
2008-11-11 15:54:00,1.85312,1.85321,1.85295,1.85313,2699522.0
2008-11-11 15:55:00,1.85293,1.85293,1.85236,1.8526,11514037.0
2008-11-11 15:56:00,1.85277,1.85277,1.85231,1.85231,5334039.0
2008-11-11 15:57:00,1.85264,1.85269,1.85257,1.85257,41174153.0
2008-11-11 15:58:00,1.85263,1.85263,1.85249,1.85252,15285978.0
2008-11-11 15:59:00,1.85259,1.85297,1.85258,1.85297,4896624.0
2008-11-11 16:00:00,1.85275,1.85275,1.85231,1.85241,4302756.0
2008-11-11 16:01:00,1.85223,1.85277,1.85223,1.85277,4012207.0
2008-11-11 16:02:00,1.85301,1.85342,1.85301,1.85314,8554513.0
2008-11-11 16:03:00,1.85292,1.85341,1.85292,1.8533,5005557.0
2008-11-11 16:04:00,1.85356,1.85402,1.85356,1.85402,2900165.0
2008-11-11 16:05:00,1.85415,1.85599,1.85415,1.85598,12209141.0
2008-11-11 16:06:00,1.85611,1.85657,1.85553,1.85553,9156791.0
2008-11-11 16:07:00,1.85565,1.85565,1.85521,1.85521,34054109.0
2008-11-11 16:08:00,1.85538,1.85621,1.85538,1.85621,8462623.0
2008-11-11 16:09:00,1.85619,1.85667,1.85619,1.85666,8630991.0
2008-11-11 16:10:00,1.85665,1.85684,1.85648,1.85648,16174788.0
2008-11-11 16:11:00,1.85645,1.85645,1.85606,1.85612,7149124.0
2008-11-11 16:12:00,1.85563,1.85603,1.85563,1.85571,12944649.0
2008-11-11 16:13:00,1.85542,1.85542,1.8552,1.8552,4471015.0
2008-11-11 16:14:00,1.85532,1.85562,1.85532,1.85544,2580910.0
2008-11-11 16:15:00,1.85552,1.85581,1.85552,1.85576,7204854.0
2008-11-11 16:16:00,1.85571,1.85582,1.85565,1.8558,5226479.0
2008-11-11 16:17:00,1.85592,1.85622,1.85592,1.85622,6981660.0
2008-11-11 16:18:00,1.8564,1.8566,1.8564,1.85655,8153258.0
2008-11-11 16:19:00,1.85654,1.85654,1.85633,1.85636,15500741.0
2008-11-11 16:20:00,1.85622,1.85622,1.85556,1.85556,2875625.0
2008-11-11 16:21:00,1.85592,1.856,1.85586,1.85593,3820397.0
2008-11-11 16:22:00,1.85568,1.85568,1.85541,1.85545,3845939.0
2008-11-11 16:23:00,1.85546,1.85547,1.8554,1.8554,2277368.0
2008-11-11 16:24:00,1.85555,1.85626,1.85555,1.85587,6791478.0
2008-11-11 16:25:00,1.85594,1.85674,1.85594,1.85674,13199180.0
2008-11-11 16:26:00,1.85699,1.85699,1.85686,1.85693,8233319.0
2008-11-11 16:27:00,1.8569,1.85702,1.85681,1.857,3713785.0
2008-11-11 16:28:00,1.85721,1.85739,1.85721,1.85726,11623497.0
2008-11-11 16:29:00,1.85719,1.8572,1.85715,1.85718,4093120.0
2008-11-11 16:30:00,1.85718,1.8582,1.85716,1.85819,6323994.0
2008-11-11 16:31:00,1.85798,1.85798,1.85719,1.85723,7719462.0
2008-11-11 16:32:00,1.85735,1.85738,1.85725,1.85725,10042349.0
2008-11-11 16:33:00,1.85709,1.85709,1.85649,1.85649,4603752.0
2008-11-11 16:34:00,1.85648,1.85685,1.85643,1.85685,9654815.0
2008-11-11 16:35:00,1.8572,1.8577,1.8572,1.8577,17668660.0
2008-11-11 16:36:00,1.85788,1.85826,1.85788,1.85818,4759528.0
2008-11-11 16:37:00,1.85808,1.85833,1.85787,1.85833,9638877.0
2008-11-11 16:38:00,1.85854,1.85885,1.85841,1.85885,11046005.0
2008-11-11 16:39:00,1.85864,1.85864,1.85716,1.85716,7203629.0
2008-11-11 16:40:00,1.85703,1.85703,1.85665,1.85665,7799225.0
2008-11-11 16:41:00,1.85662,1.85662,1.8561,1.85635,2567103.0
2008-11-11 16:42:00,1.85649,1.85665,1.85638,1.85664,9739653.0
2008-11-11 16:43:00,1.85636,1.85637,1.85541,1.85549,7153416.0
2008-11-11 16:44:00,1.85529,1.85532,1.8548,1.85493,5634712.0
2008-11-11 16:45:00,1.85503,1.8552,1.85503,1.85519,2247391.0
2008-11-11 16:46:00,1.85522,1.85586,1.85522,1.85574,3574953.0
2008-11-11 16:47:00,1.85548,1.85593,1.85547,1.85593,6260604.0
2008-11-11 16:48:00,1.85597,1.85632,1.85572,1.85632,8690164.0
2008-11-11 16:49:00,1.85657,1.85674,1.8565,1.85674,6719382.0
2008-11-11 16:50:00,1.85658,1.85674,1.85656,1.85663,3037525.0
2008-11-11 16:51:00,1.85633,1.85786,1.85633,1.85786,10474552.0
2008-11-11 16:52:00,1.85796,1.8586,1.85796,1.8586,2901364.0
2008-11-11 16:53:00,1.8585,1.85854,1.85835,1.85835,6695984.0
2008-11-11 16:54:00,1.85827,1.85827,1.85785,1.85803,7621583.0
2008-11-11 16:55:00,1.85806,1.85806,1.85674,1.85695,17445815.0
2008-11-11 16:56:00,1.85714,1.85786,1.85714,1.85786,8813623.0
2008-11-11 16:57:00,1.85819,1.85874,1.85817,1.85874,8390127.0
2008-11-11 16:58:00,1.8586,1.8586,1.85612,1.85795,2142122.0
2008-11-11 16:59:00,1.85817,1.85832,1.85748,1.85748,7452232.0
2008-11-11 17:00:00,1.85732,1.85737,1.8571,1.85737,9559888.0
2008-11-11 17:01:00,1.85748,1.85748,1.85716,1.85716,1716869.0
2008-11-11 17:02:00,1.8569,1.857,1.85645,1.857,8334210.0
2008-11-11 17:03:00,1.85714,1.85754,1.85714,1.85754,14342094.0
2008-11-11 17:04:00,1.85744,1.85744,1.85711,1.85718,19366318.0
2008-11-11 17:05:00,1.85738,1.85858,1.85738,1.85858,14246284.0
2008-11-11 17:06:00,1.85895,1.85958,1.85895,1.85958,3586214.0
2008-11-11 17:07:00,1.85964,1.86086,1.85964,1.86086,5992585.0
2008-11-11 17:08:00,1.86101,1.86193,1.86101,1.86193,5961829.0
2008-11-11 17:09:00,1.86197,1.86258,1.86197,1.86258,4452029.0
2008-11-11 17:10:00,1.86227,1.86227,1.86175,1.86175,3209449.0
2008-11-11 17:11:00,1.86153,1.86173,1.86129,1.86173,12947421.0
2008-11-11 17:12:00,1.86184,1.86218,1.86184,1.86218,5283400.0
2008-11-11 17:13:00,1.86206,1.86295,1.8619,1.86295,8321732.0
2008-11-11 17:14:00,1.86335,1.86366,1.86335,1.86348,9649958.0
2008-11-11 17:15:00,1.86333,1.86333,1.86299,1.86299,14123375.0
2008-11-11 17:16:00,1.86259,1.86259,1.862,1.86207,4239370.0
2008-11-11 17:17:00,1.86235,1.86269,1.86235,1.86239,9311801.0
2008-11-11 17:18:00,1.86263,1.86268,1.86236,1.86236,3980627.0
2008-11-11 17:19:00,1.86211,1.86211,1.86176,1.86209,7025186.0
2008-11-11 17:20:00,1.86213,1.86213,1.86159,1.86177,5072678.0
2008-11-11 17:21:00,1.86197,1.8624,1.86197,1.8621,6175857.0
2008-11-11 17:22:00,1.86185,1.86195,1.8615,1.8615,9981445.0
2008-11-11 17:23:00,1.86115,1.86124,1.861,1.861,8409810.0
2008-11-11 17:24:00,1.86097,1.86123,1.86085,1.86085,12532543.0
2008-11-11 17:25:00,1.86073,1.86073,1.85987,1.85987,4167760.0
2008-11-11 17:26:00,1.85975,1.85975,1.85877,1.85877,10484389.0
2008-11-11 17:27:00,1.85861,1.85861,1.85767,1.85781,4318735.0
2008-11-11 17:28:00,1.85802,1.85827,1.85791,1.85819,13810778.0
2008-11-11 17:29:00,1.85795,1.85795,1.85636,1.85636,5337910.0
2008-11-11 17:30:00,1.85603,1.85603,1.85508,1.85539,12607007.0
2008-11-11 17:31:00,1.85533,1.85605,1.85533,1.85605,5958407.0
2008-11-11 17:32:00,1.85632,1.85654,1.85632,1.85648,5302092.0
2008-11-11 17:33:00,1.85646,1.857,1.85646,1.85689,10559037.0
2008-11-11 17:34:00,1.85699,1.85785,1.85699,1.85785,9697693.0
2008-11-11 17:35:00,1.85797,1.85887,1.85797,1.85858,4750834.0
2008-11-11 17:36:00,1.8592,1.86022,1.8592,1.86004,5272183.0
2008-11-11 17:37:00,1.85996,1.85996,1.85885,1.85885,7626106.0
2008-11-11 17:38:00,1.85871,1.85913,1.85827,1.85913,4751687.0
2008-11-11 17:39:00,1.85906,1.85968,1.85906,1.85968,6716725.0
2008-11-11 17:40:00,1.85969,1.86037,1.85969,1.86037,8435742.0
2008-11-11 17:41:00,1.86031,1.86094,1.86031,1.86094,13813035.0
2008-11-11 17:42:00,1.861,1.86139,1.861,1.86139,7740066.0
2008-11-11 17:43:00,1.86151,1.86184,1.86144,1.86184,5930638.0
2008-11-11 17:44:00,1.86188,1.86227,1.86188,1.86227,21274732.0
2008-11-11 17:45:00,1.86263,1.8638,1.86263,1.8638,6062739.0
2008-11-11 17:46:00,1.86405,1.86456,1.86405,1.86437,3164249.0
2008-11-11 17:47:00,1.86461,1.865,1.86461,1.865,5517058.0
2008-11-11 17:48:00,1.86503,1.86558,1.86438,1.86438,6484377.0
2008-11-11 17:49:00,1.86424,1.86424,1.86299,1.86314,4526525.0
2008-11-11 17:50:00,1.8632,1.8632,1.86172,1.86172,6281635.0
2008-11-11 17:51:00,1.86161,1.86161,1.86081,1.86081,4275694.0
2008-11-11 17:52:00,1.86084,1.86184,1.86084,1.86184,11159023.0
2008-11-11 17:53:00,1.86193,1.86286,1.86173,1.86286,3356420.0
2008-11-11 17:54:00,1.86258,1.86258,1.86128,1.86128,7689631.0
2008-11-11 17:55:00,1.86107,1.86107,1.86044,1.86044,3268063.0
2008-11-11 17:56:00,1.86018,1.86031,1.86011,1.86011,8117582.0
2008-11-11 17:57:00,1.85998,1.85998,1.85877,1.85877,5040077.0
2008-11-11 17:58:00,1.85841,1.85887,1.85778,1.85887,21544724.0
2008-11-11 17:59:00,1.85879,1.85945,1.85858,1.85858,7773878.0
2008-11-11 18:00:00,1.85845,1.85888,1.85843,1.85888,2673075.0
2008-11-11 18:01:00,1.85894,1.85904,1.85871,1.85871,2732765.0
2008-11-11 18:02:00,1.85833,1.85833,1.85732,1.85732,6132028.0
2008-11-11 18:03:00,1.85739,1.85739,1.85692,1.85692,10783909.0
2008-11-11 18:04:00,1.85694,1.858,1.85694,1.858,4984138.0
2008-11-11 18:05:00,1.85804,1.85837,1.85784,1.85837,12438997.0
2008-11-11 18:06:00,1.85845,1.85894,1.85844,1.85894,5863863.0
2008-11-11 18:07:00,1.85914,1.8602,1.85914,1.8602,6117983.0
2008-11-11 18:08:00,1.86044,1.86102,1.86044,1.86057,6761252.0
2008-11-11 18:09:00,1.86057,1.86057,1.85958,1.85958,3947267.0
2008-11-11 18:10:00,1.8592,1.8592,1.85774,1.85774,9575817.0
2008-11-11 18:11:00,1.85727,1.85727,1.85653,1.85653,3739552.0
2008-11-11 18:12:00,1.85645,1.85645,1.85605,1.85612,8829316.0
2008-11-11 18:13:00,1.85593,1.85602,1.85568,1.85568,5409455.0
2008-11-11 18:14:00,1.85558,1.85558,1.85509,1.85509,4093238.0
2008-11-11 18:15:00,1.85499,1.85568,1.85461,1.85568,16470805.0
2008-11-11 18:16:00,1.85595,1.8564,1.85571,1.85571,7203330.0
2008-11-11 18:17:00,1.85548,1.85549,1.85502,1.85526,3394264.0
2008-11-11 18:18:00,1.85527,1.85527,1.8541,1.8541,4061437.0
2008-11-11 18:19:00,1.8538,1.8542,1.85371,1.8542,2468661.0
2008-11-11 18:20:00,1.85447,1.85552,1.85447,1.85552,5068568.0
2008-11-11 18:21:00,1.85589,1.85615,1.85581,1.85581,4082642.0
2008-11-11 18:22:00,1.85576,1.85586,1.85512,1.85519,12238785.0
2008-11-11 18:23:00,1.85506,1.85506,1.85377,1.85379,4271112.0
2008-11-11 18:24:00,1.85397,1.85407,1.85384,1.85407,4072970.0
2008-11-11 18:25:00,1.85422,1.8549,1.85409,1.85489,28002020.0
2008-11-11 18:26:00,1.85496,1.85534,1.85496,1.85534,5003468.0
2008-11-11 18:27:00,1.85532,1.85579,1.85532,1.85579,4123107.0
2008-11-11 18:28:00,1.85573,1.85621,1.85573,1.85621,5457862.0
2008-11-11 18:29:00,1.8564,1.85681,1.8564,1.85677,14282204.0
2008-11-11 18:30:00,1.85688,1.85735,1.85688,1.85735,7800538.0
2008-11-11 18:31:00,1.85739,1.85768,1.85739,1.85768,12903705.0
2008-11-11 18:32:00,1.85789,1.85822,1.85789,1.85822,5900396.0
2008-11-11 18:33:00,1.85825,1.8587,1.85824,1.8587,4530918.0
2008-11-11 18:34:00,1.85868,1.85868,1.85781,1.85781,5349493.0
2008-11-11 18:35:00,1.85768,1.85768,1.85602,1.85602,3820076.0
2008-11-11 18:36:00,1.85608,1.85697,1.85608,1.85697,5756675.0
2008-11-11 18:37:00,1.85713,1.85747,1.85702,1.85723,5728689.0
2008-11-11 18:38:00,1.85705,1.85705,1.85634,1.85634,5707341.0
2008-11-11 18:39:00,1.85634,1.85689,1.85576,1.85689,5341948.0
2008-11-11 18:40:00,1.857,1.85739,1.857,1.85739,8032382.0
2008-11-11 18:41:00,1.8574,1.8579,1.8574,1.85788,4560723.0
2008-11-11 18:42:00,1.85802,1.85839,1.85774,1.85839,14122168.0
2008-11-11 18:43:00,1.85844,1.85891,1.85844,1.85891,7534359.0
2008-11-11 18:44:00,1.85858,1.85925,1.85858,1.85916,3371951.0
2008-11-11 18:45:00,1.85935,1.85977,1.85935,1.85977,3932577.0
2008-11-11 18:46:00,1.85985,1.86052,1.85985,1.86052,6981931.0
2008-11-11 18:47:00,1.86034,1.86034,1.85906,1.85906,15277612.0
2008-11-11 18:48:00,1.85873,1.85873,1.8578,1.85797,3141625.0
2008-11-11 18:49:00,1.85805,1.85829,1.85805,1.85826,25781202.0
2008-11-11 18:50:00,1.85804,1.85804,1.85675,1.85675,14866233.0
2008-11-11 18:51:00,1.85666,1.85666,1.85571,1.85571,11075185.0
2008-11-11 18:52:00,1.85573,1.85645,1.85573,1.85643,14852889.0
2008-11-11 18:53:00,1.85661,1.85793,1.85661,1.85793,11107022.0
2008-11-11 18:54:00,1.85802,1.85841,1.85768,1.85768,11134558.0
2008-11-11 18:55:00,1.85729,1.85729,1.85657,1.85657,3955513.0
2008-11-11 18:56:00,1.85638,1.85638,1.856,1.85603,9436245.0
2008-11-11 18:57:00,1.85614,1.85652,1.85614,1.85652,8148076.0
2008-11-11 18:58:00,1.85669,1.85695,1.85668,1.85695,9794884.0
2008-11-11 18:59:00,1.85706,1.8574,1.85706,1.8574,13852278.0
2008-11-11 19:00:00,1.85741,1.85766,1.85735,1.85754,5411623.0
2008-11-11 19:01:00,1.85755,1.85798,1.85755,1.85798,3139198.0
2008-11-11 19:02:00,1.85821,1.85859,1.85821,1.85859,3928815.0
2008-11-11 19:03:00,1.85843,1.85846,1.85836,1.85846,6183407.0
2008-11-11 19:04:00,1.85846,1.85846,1.85823,1.85838,7033734.0
2008-11-11 19:05:00,1.8585,1.85895,1.85842,1.85895,7825432.0
2008-11-11 19:06:00,1.85895,1.85895,1.85867,1.85888,4006133.0
2008-11-11 19:07:00,1.85898,1.8591,1.85898,1.8591,12120596.0
2008-11-11 19:08:00,1.85904,1.85956,1.85895,1.85956,11408923.0
2008-11-11 19:09:00,1.85979,1.85982,1.8596,1.85965,6232998.0
2008-11-11 19:10:00,1.85951,1.86001,1.85921,1.86001,8311270.0
2008-11-11 19:11:00,1.85974,1.85974,1.85908,1.85908,3217693.0
2008-11-11 19:12:00,1.85927,1.86024,1.85927,1.86024,6064753.0
2008-11-11 19:13:00,1.86041,1.86142,1.86041,1.86142,5151657.0
2008-11-11 19:14:00,1.86157,1.86193,1.86157,1.86176,5623057.0
2008-11-11 19:15:00,1.86194,1.86207,1.86194,1.86198,4706568.0
2008-11-11 19:16:00,1.86189,1.86189,1.86162,1.86162,10839539.0
2008-11-11 19:17:00,1.86146,1.86167,1.86123,1.86167,5872215.0
2008-11-11 19:18:00,1.86178,1.86198,1.86178,1.86198,11324264.0
2008-11-11 19:19:00,1.86194,1.86209,1.86154,1.86154,2367993.0
2008-11-11 19:20:00,1.86133,1.86135,1.8612,1.86129,9739891.0
2008-11-11 19:21:00,1.86124,1.86124,1.86092,1.86103,10045311.0
2008-11-11 19:22:00,1.8611,1.86119,1.86106,1.86116,3252284.0
2008-11-11 19:23:00,1.86107,1.86113,1.86072,1.86072,8869836.0
2008-11-11 19:24:00,1.8607,1.86075,1.8605,1.86068,4645670.0
2008-11-11 19:25:00,1.86066,1.86069,1.86019,1.86019,7764564.0
2008-11-11 19:26:00,1.86059,1.86123,1.86059,1.86123,7416537.0
2008-11-11 19:27:00,1.86106,1.86126,1.861,1.86126,12638230.0
2008-11-11 19:28:00,1.86128,1.86128,1.86103,1.86103,3828251.0
2008-11-11 19:29:00,1.86107,1.86107,1.86079,1.86096,10132683.0
2008-11-11 19:30:00,1.86122,1.8614,1.86122,1.8613,8096787.0
2008-11-11 19:31:00,1.86123,1.86126,1.86114,1.86119,7240393.0
2008-11-11 19:32:00,1.86128,1.86214,1.86128,1.86214,7619846.0
2008-11-11 19:33:00,1.86216,1.86216,1.86142,1.86142,9700849.0
2008-11-11 19:34:00,1.86145,1.86234,1.86145,1.86234,30998235.0
2008-11-11 19:35:00,1.8622,1.8622,1.8615,1.8615,3395525.0
2008-11-11 19:36:00,1.86125,1.86125,1.86093,1.86093,4655696.0
2008-11-11 19:37:00,1.86104,1.86144,1.86104,1.86144,8919271.0
2008-11-11 19:38:00,1.86178,1.86277,1.86178,1.86277,11827919.0
2008-11-11 19:39:00,1.86292,1.86345,1.86277,1.86345,4799436.0
2008-11-11 19:40:00,1.86358,1.86439,1.86358,1.86439,4174043.0
2008-11-11 19:41:00,1.8646,1.86495,1.86453,1.86453,4470236.0
2008-11-11 19:42:00,1.86452,1.86452,1.86356,1.86356,13912013.0
2008-11-11 19:43:00,1.86343,1.86343,1.86247,1.86247,3802240.0
2008-11-11 19:44:00,1.8623,1.8623,1.86105,1.86105,8216062.0
2008-11-11 19:45:00,1.86092,1.86092,1.8599,1.8599,4530611.0
2008-11-11 19:46:00,1.85981,1.85981,1.85882,1.85882,6873816.0
2008-11-11 19:47:00,1.85866,1.85866,1.85717,1.85717,17573184.0
2008-11-11 19:48:00,1.8571,1.85745,1.85707,1.85745,3793921.0
2008-11-11 19:49:00,1.85759,1.85783,1.85758,1.85782,12908034.0
2008-11-11 19:50:00,1.85765,1.85793,1.85736,1.85736,8111109.0
2008-11-11 19:51:00,1.85718,1.85719,1.85687,1.85714,6922114.0
2008-11-11 19:52:00,1.8571,1.85722,1.85683,1.85683,7663995.0
2008-11-11 19:53:00,1.85682,1.85707,1.85682,1.85694,3965110.0
2008-11-11 19:54:00,1.85691,1.85691,1.85593,1.85593,6615428.0
2008-11-11 19:55:00,1.85578,1.85578,1.85448,1.85478,4673116.0
2008-11-11 19:56:00,1.8548,1.8548,1.85408,1.85408,10164802.0
2008-11-11 19:57:00,1.85436,1.85503,1.85436,1.85503,14023766.0
2008-11-11 19:58:00,1.85531,1.85561,1.85508,1.85561,16296272.0
2008-11-11 19:59:00,1.85586,1.85613,1.85586,1.8561,13957789.0
2008-11-11 20:00:00,1.85624,1.8576,1.85623,1.8576,11256911.0
2008-11-11 20:01:00,1.85761,1.8581,1.85761,1.8581,3815693.0
2008-11-11 20:02:00,1.85819,1.85891,1.85807,1.85871,17008601.0
2008-11-11 20:03:00,1.85872,1.85898,1.85867,1.85898,2958514.0
2008-11-11 20:04:00,1.85878,1.85878,1.85788,1.85788,14759933.0
2008-11-11 20:05:00,1.85778,1.85778,1.85735,1.85767,8768232.0
2008-11-11 20:06:00,1.85752,1.85767,1.85727,1.85767,9139807.0
2008-11-11 20:07:00,1.85746,1.85746,1.85714,1.85715,13428386.0
2008-11-11 20:08:00,1.85722,1.85756,1.85713,1.85754,12703818.0
2008-11-11 20:09:00,1.85765,1.85765,1.85715,1.85715,13013522.0
2008-11-11 20:10:00,1.85682,1.85682,1.85656,1.85656,11730495.0
2008-11-11 20:11:00,1.85664,1.85664,1.85577,1.85591,6007944.0
2008-11-11 20:12:00,1.8562,1.85689,1.8562,1.85689,7366138.0
2008-11-11 20:13:00,1.85682,1.85682,1.85639,1.85639,18702586.0
2008-11-11 20:14:00,1.85614,1.85699,1.85598,1.85699,6250044.0
2008-11-11 20:15:00,1.857,1.85709,1.85685,1.85685,17893696.0
2008-11-11 20:16:00,1.8568,1.85692,1.85667,1.85685,3058391.0
2008-11-11 20:17:00,1.85689,1.85695,1.85674,1.85674,16842572.0
2008-11-11 20:18:00,1.85666,1.85668,1.85654,1.85654,4931582.0
2008-11-11 20:19:00,1.85666,1.85666,1.85644,1.85644,7470230.0
2008-11-11 20:20:00,1.85643,1.8565,1.85613,1.8565,6817594.0
2008-11-11 20:21:00,1.8564,1.8564,1.85602,1.85611,10494251.0
2008-11-11 20:22:00,1.85628,1.85663,1.85591,1.85663,9148271.0
2008-11-11 20:23:00,1.85642,1.85642,1.85564,1.85572,8588990.0
2008-11-11 20:24:00,1.85546,1.85546,1.85446,1.85446,5005415.0
2008-11-11 20:25:00,1.85424,1.85424,1.8536,1.85379,18358634.0
2008-11-11 20:26:00,1.8539,1.85528,1.8539,1.85528,8038021.0
2008-11-11 20:27:00,1.85559,1.85583,1.85557,1.85569,4703524.0
2008-11-11 20:28:00,1.85572,1.85585,1.85563,1.85576,12297435.0
2008-11-11 20:29:00,1.85584,1.85607,1.85574,1.85607,12378308.0
2008-11-11 20:30:00,1.85629,1.85705,1.85629,1.85705,5719085.0
2008-11-11 20:31:00,1.85718,1.85775,1.85718,1.85775,6970327.0
2008-11-11 20:32:00,1.85787,1.85827,1.85787,1.85827,14359050.0
2008-11-11 20:33:00,1.85812,1.85812,1.8577,1.8577,8706546.0
2008-11-11 20:34:00,1.85738,1.85739,1.85703,1.85711,10666144.0
2008-11-11 20:35:00,1.85709,1.85709,1.85622,1.85622,4734494.0
2008-11-11 20:36:00,1.85616,1.85616,1.85602,1.85609,11299930.0
2008-11-11 20:37:00,1.85634,1.85662,1.85634,1.85662,5164327.0
2008-11-11 20:38:00,1.85681,1.85777,1.85681,1.85777,6955609.0
2008-11-11 20:39:00,1.85768,1.85797,1.85768,1.85788,3641692.0
2008-11-11 20:40:00,1.85812,1.85864,1.85812,1.85864,7306449.0
2008-11-11 20:41:00,1.85878,1.85941,1.85878,1.85941,10608595.0
2008-11-11 20:42:00,1.8595,1.86008,1.8595,1.86008,4412426.0
2008-11-11 20:43:00,1.86021,1.86034,1.85994,1.85994,10072693.0
2008-11-11 20:44:00,1.85975,1.85984,1.85969,1.85984,11987490.0
2008-11-11 20:45:00,1.85969,1.85975,1.85941,1.85975,8932719.0
2008-11-11 20:46:00,1.85983,1.85983,1.8597,1.85978,17003579.0
2008-11-11 20:47:00,1.85969,1.85973,1.85957,1.85957,7253174.0
2008-11-11 20:48:00,1.85963,1.85988,1.85963,1.85988,7426009.0
2008-11-11 20:49:00,1.85986,1.85986,1.85936,1.85936,11634838.0
2008-11-11 20:50:00,1.85934,1.85955,1.85925,1.85955,5300708.0
2008-11-11 20:51:00,1.85975,1.86025,1.85975,1.86025,6982005.0
2008-11-11 20:52:00,1.86053,1.86123,1.86053,1.86123,4447157.0
2008-11-11 20:53:00,1.8611,1.8611,1.86024,1.86024,18151993.0
2008-11-11 20:54:00,1.85986,1.85986,1.85939,1.85945,11627086.0
2008-11-11 20:55:00,1.85967,1.85967,1.85904,1.85904,4580539.0
2008-11-11 20:56:00,1.85893,1.85893,1.85755,1.85755,17626846.0
2008-11-11 20:57:00,1.85752,1.85752,1.85709,1.85709,7472199.0
2008-11-11 20:58:00,1.8571,1.8571,1.85645,1.85675,3635286.0
2008-11-11 20:59:00,1.85679,1.85696,1.85665,1.85665,2686552.0
2008-11-11 21:00:00,1.8567,1.8567,1.85618,1.85635,9677985.0
2008-11-11 21:01:00,1.85637,1.8565,1.8562,1.8562,14294753.0
2008-11-11 21:02:00,1.85615,1.85615,1.85534,1.85534,10627539.0
2008-11-11 21:03:00,1.85554,1.85554,1.85482,1.85488,5164192.0
2008-11-11 21:04:00,1.85471,1.85549,1.85471,1.85549,6444766.0
2008-11-11 21:05:00,1.85564,1.85714,1.85564,1.85598,9037833.0
2008-11-11 21:06:00,1.85745,1.858,1.85745,1.85792,4097424.0
2008-11-11 21:07:00,1.85796,1.85824,1.85788,1.85812,6274832.0
2008-11-11 21:08:00,1.8582,1.85833,1.8577,1.8577,4489076.0
2008-11-11 21:09:00,1.85763,1.85763,1.85714,1.85714,2709017.0
2008-11-11 21:10:00,1.85706,1.85722,1.85699,1.85722,8341985.0
2008-11-11 21:11:00,1.85724,1.85724,1.85682,1.85682,4728443.0
2008-11-11 21:12:00,1.85678,1.85678,1.85622,1.85622,4099520.0
2008-11-11 21:13:00,1.85611,1.85654,1.85611,1.85652,8639806.0
2008-11-11 21:14:00,1.85654,1.85654,1.85612,1.85612,11235430.0
2008-11-11 21:15:00,1.85604,1.8562,1.85588,1.85619,4751146.0
2008-11-11 21:16:00,1.85629,1.85646,1.85629,1.85633,2211006.0
2008-11-11 21:17:00,1.85638,1.8564,1.85582,1.8564,3953402.0
2008-11-11 21:18:00,1.85639,1.85672,1.85639,1.85672,2663409.0
2008-11-11 21:19:00,1.85648,1.85695,1.85629,1.85695,13766134.0
2008-11-11 21:20:00,1.85697,1.85745,1.85697,1.8573,2569157.0
2008-11-11 21:21:00,1.85716,1.85716,1.8561,1.8561,3970837.0
2008-11-11 21:22:00,1.85603,1.85603,1.85443,1.85443,14111775.0
2008-11-11 21:23:00,1.85419,1.85419,1.85346,1.8537,6893794.0
2008-11-11 21:24:00,1.85386,1.85409,1.85336,1.85409,10922582.0
2008-11-11 21:25:00,1.85416,1.85429,1.85399,1.85399,5897823.0
2008-11-11 21:26:00,1.85391,1.85422,1.85391,1.85422,5523941.0
2008-11-11 21:27:00,1.85431,1.85492,1.85424,1.85492,8909178.0
2008-11-11 21:28:00,1.85531,1.85625,1.85531,1.85625,5685791.0
2008-11-11 21:29:00,1.85646,1.85687,1.85646,1.85687,10749872.0
2008-11-11 21:30:00,1.85698,1.857,1.85642,1.85642,5340647.0
2008-11-11 21:31:00,1.85675,1.85675,1.85627,1.85627,9958181.0
2008-11-11 21:32:00,1.85618,1.85618,1.85518,1.85518,4323521.0
2008-11-11 21:33:00,1.85509,1.85509,1.85475,1.85478,11565269.0
2008-11-11 21:34:00,1.85473,1.85473,1.85434,1.85434,8746050.0
2008-11-11 21:35:00,1.85431,1.85431,1.85372,1.85372,14116195.0
2008-11-11 21:36:00,1.85374,1.85374,1.85309,1.85309,5769430.0
2008-11-11 21:37:00,1.85305,1.85305,1.85243,1.85243,12444233.0
2008-11-11 21:38:00,1.85247,1.85247,1.85201,1.85201,8439490.0
2008-11-11 21:39:00,1.85185,1.85185,1.85155,1.85155,4716805.0
2008-11-11 21:40:00,1.85147,1.85147,1.85107,1.85111,5881635.0
2008-11-11 21:41:00,1.85102,1.85103,1.85057,1.85057,2681045.0
2008-11-11 21:42:00,1.85065,1.85104,1.85065,1.85104,5482775.0
2008-11-11 21:43:00,1.85095,1.85169,1.85095,1.85139,4636591.0
2008-11-11 21:44:00,1.85113,1.85113,1.85062,1.85081,5958405.0
2008-11-11 21:45:00,1.85105,1.85137,1.85105,1.85136,7353336.0
2008-11-11 21:46:00,1.85147,1.85214,1.85147,1.85211,6409333.0
2008-11-11 21:47:00,1.85208,1.85234,1.85208,1.85226,4648904.0
2008-11-11 21:48:00,1.85203,1.85277,1.85203,1.85277,6067082.0
2008-11-11 21:49:00,1.85312,1.85402,1.85312,1.85349,7752190.0
2008-11-11 21:50:00,1.85336,1.85336,1.85296,1.85296,14460283.0
2008-11-11 21:51:00,1.85286,1.85286,1.85222,1.85222,10480405.0
2008-11-11 21:52:00,1.85195,1.85208,1.8514,1.85208,6084760.0
2008-11-11 21:53:00,1.85217,1.85262,1.85217,1.85247,4963053.0
2008-11-11 21:54:00,1.85244,1.85279,1.85235,1.85279,10725364.0
2008-11-11 21:55:00,1.85292,1.85318,1.85292,1.853,4107090.0
2008-11-11 21:56:00,1.85295,1.85297,1.8529,1.8529,6761359.0
2008-11-11 21:57:00,1.85297,1.85297,1.85289,1.85291,5683866.0
2008-11-11 21:58:00,1.85293,1.85305,1.85288,1.85305,10061119.0
2008-11-11 21:59:00,1.85329,1.85329,1.85288,1.85288,6590090.0
2008-11-11 22:00:00,1.85251,1.85251,1.85179,1.85191,31513820.0
2008-11-11 22:01:00,1.85185,1.85196,1.85171,1.8518,5235338.0
2008-11-11 22:02:00,1.85168,1.85204,1.85168,1.85181,3199569.0
2008-11-11 22:03:00,1.85161,1.85168,1.85102,1.85168,6201751.0
2008-11-11 22:04:00,1.85188,1.85211,1.85188,1.85199,7351773.0
2008-11-11 22:05:00,1.85181,1.85189,1.85163,1.85165,3618159.0
2008-11-11 22:06:00,1.85165,1.85257,1.85165,1.85257,5137166.0
2008-11-11 22:07:00,1.85226,1.85282,1.85226,1.85282,4692633.0
2008-11-11 22:08:00,1.85279,1.85279,1.85252,1.85275,7531698.0
2008-11-11 22:09:00,1.85284,1.85284,1.85253,1.85253,7440000.0
2008-11-11 22:10:00,1.85243,1.85256,1.85239,1.85256,6245507.0
2008-11-11 22:11:00,1.85251,1.85257,1.85237,1.85246,10767151.0
2008-11-11 22:12:00,1.85237,1.85261,1.85234,1.85247,5268012.0
2008-11-11 22:13:00,1.85246,1.85246,1.85186,1.85186,13986560.0
2008-11-11 22:14:00,1.85187,1.8523,1.85187,1.8523,2095124.0
2008-11-11 22:15:00,1.85248,1.85282,1.85248,1.85282,5505128.0
2008-11-11 22:16:00,1.85285,1.85323,1.85285,1.85323,21338396.0
2008-11-11 22:17:00,1.85348,1.85384,1.85348,1.85384,3735209.0
2008-11-11 22:18:00,1.85391,1.85427,1.85391,1.85427,3202545.0
2008-11-11 22:19:00,1.85423,1.85423,1.85292,1.85292,13833973.0
2008-11-11 22:20:00,1.85286,1.85286,1.85266,1.85266,3986755.0
2008-11-11 22:21:00,1.85278,1.85294,1.8527,1.85288,9960841.0
2008-11-11 22:22:00,1.85277,1.85277,1.85243,1.85271,10543721.0
2008-11-11 22:23:00,1.85277,1.8529,1.85235,1.8529,13360146.0
2008-11-11 22:24:00,1.85287,1.85287,1.85253,1.85266,5230491.0
2008-11-11 22:25:00,1.85282,1.85283,1.85265,1.85265,4101201.0
2008-11-11 22:26:00,1.85262,1.85266,1.85248,1.85266,12929271.0
2008-11-11 22:27:00,1.85261,1.85283,1.85261,1.85283,4084389.0
2008-11-11 22:28:00,1.85271,1.85271,1.85238,1.85238,10335459.0
2008-11-11 22:29:00,1.8524,1.85245,1.85208,1.85243,5871886.0
2008-11-11 22:30:00,1.8524,1.8524,1.85203,1.85221,13230201.0
2008-11-11 22:31:00,1.85242,1.85273,1.85222,1.85273,6258497.0
2008-11-11 22:32:00,1.85301,1.85304,1.85266,1.85279,7473567.0
2008-11-11 22:33:00,1.85254,1.85254,1.85173,1.85173,11208037.0
2008-11-11 22:34:00,1.8516,1.8516,1.85139,1.85148,5972569.0
2008-11-11 22:35:00,1.85132,1.8519,1.85132,1.8519,11591096.0
2008-11-11 22:36:00,1.85202,1.85251,1.85202,1.85251,4148414.0
2008-11-11 22:37:00,1.85252,1.85252,1.85215,1.85215,12059116.0
2008-11-11 22:38:00,1.85209,1.85219,1.85188,1.85219,12703920.0
2008-11-11 22:39:00,1.85261,1.85379,1.85261,1.85379,4539766.0
2008-11-11 22:40:00,1.85407,1.85443,1.85407,1.85433,3395337.0
2008-11-11 22:41:00,1.85443,1.85453,1.85437,1.85445,3744139.0
2008-11-11 22:42:00,1.8545,1.85485,1.85449,1.85485,7967192.0
2008-11-11 22:43:00,1.85455,1.85506,1.85455,1.85503,9567459.0
2008-11-11 22:44:00,1.85493,1.85508,1.85474,1.85508,3618502.0
2008-11-11 22:45:00,1.85516,1.85562,1.85507,1.85562,6767343.0
2008-11-11 22:46:00,1.85568,1.85592,1.85552,1.85592,6444534.0
2008-11-11 22:47:00,1.8562,1.85672,1.8562,1.85623,1488922.0
2008-11-11 22:48:00,1.85605,1.85629,1.85605,1.85629,14251234.0
2008-11-11 22:49:00,1.85619,1.85619,1.85591,1.85612,14785305.0
2008-11-11 22:50:00,1.85617,1.85632,1.85617,1.85626,6103839.0
2008-11-11 22:51:00,1.85594,1.85594,1.85563,1.85582,5514048.0
2008-11-11 22:52:00,1.85576,1.85614,1.85576,1.85614,5834886.0
2008-11-11 22:53:00,1.8562,1.85652,1.85597,1.85652,6619644.0
2008-11-11 22:54:00,1.85658,1.85672,1.85658,1.85662,4318720.0
2008-11-11 22:55:00,1.85676,1.85699,1.85666,1.85666,6578516.0
2008-11-11 22:56:00,1.85666,1.85666,1.85633,1.85647,10257000.0
2008-11-11 22:57:00,1.85644,1.85657,1.8562,1.8562,12394883.0
2008-11-11 22:58:00,1.85584,1.85584,1.85538,1.85538,22538284.0
2008-11-11 22:59:00,1.85521,1.85525,1.85491,1.85525,8921753.0
2008-11-11 23:00:00,1.85502,1.85502,1.85416,1.85432,12476375.0
2008-11-11 23:01:00,1.85426,1.85426,1.8536,1.85376,12320625.0
2008-11-11 23:02:00,1.85382,1.85383,1.85352,1.85352,11878585.0
2008-11-11 23:03:00,1.85334,1.85352,1.85304,1.85352,8938601.0
2008-11-11 23:04:00,1.85362,1.85378,1.8536,1.8536,6630985.0
2008-11-11 23:05:00,1.85368,1.85368,1.85349,1.85349,8984031.0
2008-11-11 23:06:00,1.85353,1.85368,1.8535,1.8535,937889.0
2008-11-11 23:07:00,1.85342,1.85342,1.85321,1.85321,4668027.0
2008-11-11 23:08:00,1.85313,1.85313,1.85257,1.85267,15622594.0
2008-11-11 23:09:00,1.85263,1.85264,1.85248,1.85263,9994196.0
2008-11-11 23:10:00,1.85254,1.85254,1.85061,1.85178,9313641.0
2008-11-11 23:11:00,1.85148,1.85148,1.85103,1.8512,2840079.0
2008-11-11 23:12:00,1.85125,1.85205,1.85125,1.85205,2288290.0
2008-11-11 23:13:00,1.85218,1.85232,1.85216,1.85224,16634432.0
2008-11-11 23:14:00,1.85224,1.85231,1.85213,1.85215,4459429.0
2008-11-11 23:15:00,1.85231,1.85248,1.85231,1.85244,5509267.0
2008-11-11 23:16:00,1.85243,1.85261,1.85235,1.85261,3540785.0
2008-11-11 23:17:00,1.85273,1.85295,1.8527,1.85295,19187790.0
2008-11-11 23:18:00,1.85305,1.85333,1.85305,1.8533,12892450.0
2008-11-11 23:19:00,1.85325,1.85325,1.85298,1.85298,2004862.0
2008-11-11 23:20:00,1.85294,1.85307,1.85247,1.85247,5745112.0
2008-11-11 23:21:00,1.85215,1.85238,1.85181,1.85181,6423822.0
2008-11-11 23:22:00,1.85193,1.85193,1.85171,1.85184,1947932.0
2008-11-11 23:23:00,1.85186,1.85247,1.85186,1.85247,9689177.0
2008-11-11 23:24:00,1.85272,1.85297,1.85272,1.85286,10996340.0
2008-11-11 23:25:00,1.8528,1.85283,1.85267,1.85267,9375459.0
2008-11-11 23:26:00,1.85261,1.85262,1.85247,1.85255,4485884.0
2008-11-11 23:27:00,1.85263,1.85269,1.85255,1.85269,12834005.0
2008-11-11 23:28:00,1.85272,1.85272,1.85248,1.85248,7983045.0
2008-11-11 23:29:00,1.85261,1.8533,1.85243,1.8533,6768833.0
2008-11-11 23:30:00,1.85373,1.85482,1.85373,1.85482,8549014.0
2008-11-11 23:31:00,1.85485,1.8551,1.85452,1.85506,7261663.0
2008-11-11 23:32:00,1.85506,1.85515,1.85497,1.85497,11699429.0
2008-11-11 23:33:00,1.85515,1.85515,1.8549,1.8549,5032082.0
2008-11-11 23:34:00,1.85475,1.85484,1.85474,1.85474,5548062.0
2008-11-11 23:35:00,1.85456,1.85457,1.85403,1.85403,6925252.0
2008-11-11 23:36:00,1.85422,1.85429,1.85401,1.85401,12440160.0
2008-11-11 23:37:00,1.85388,1.85397,1.85388,1.85388,7989232.0
2008-11-11 23:38:00,1.85404,1.85406,1.85387,1.85398,6530743.0
2008-11-11 23:39:00,1.85386,1.85418,1.85384,1.85418,10163999.0
2008-11-11 23:40:00,1.85427,1.85437,1.85415,1.85415,4929985.0
2008-11-11 23:41:00,1.854,1.85415,1.85386,1.85387,15250911.0
2008-11-11 23:42:00,1.85409,1.85431,1.85409,1.85424,5329952.0
2008-11-11 23:43:00,1.85432,1.8544,1.85414,1.85414,7648393.0
2008-11-11 23:44:00,1.85418,1.85418,1.85396,1.85403,6503961.0
2008-11-11 23:45:00,1.85411,1.85431,1.85399,1.85399,7024411.0
2008-11-11 23:46:00,1.85398,1.85409,1.85396,1.85409,2734027.0
2008-11-11 23:47:00,1.85399,1.85418,1.85395,1.85418,10536462.0
2008-11-11 23:48:00,1.8542,1.85462,1.8542,1.85462,10704199.0
2008-11-11 23:49:00,1.85485,1.85498,1.85476,1.85476,4178987.0
2008-11-11 23:50:00,1.85445,1.85488,1.85445,1.85488,9381865.0
2008-11-11 23:51:00,1.85497,1.85503,1.85474,1.85503,9808424.0
2008-11-11 23:52:00,1.85506,1.85525,1.85495,1.85525,4550845.0
2008-11-11 23:53:00,1.85532,1.85538,1.85526,1.85533,7971243.0
2008-11-11 23:54:00,1.85519,1.85558,1.85457,1.85558,4336833.0
2008-11-11 23:55:00,1.85561,1.85591,1.85561,1.85582,10314277.0
2008-11-11 23:56:00,1.85606,1.85634,1.85572,1.85634,5602410.0
2008-11-11 23:57:00,1.85648,1.85734,1.85647,1.85734,9126423.0
2008-11-11 23:58:00,1.85728,1.85728,1.85676,1.8571,4432638.0
2008-11-11 23:59:00,1.85685,1.85685,1.85604,1.85604,13864125.0
2008-11-12 00:00:00,1.85598,1.85598,1.85527,1.85527,11366647.0
2008-11-12 00:01:00,1.85498,1.85567,1.85471,1.85567,3924608.0
2008-11-12 00:02:00,1.85558,1.85558,1.85526,1.85526,7140556.0
2008-11-12 00:03:00,1.85527,1.85535,1.85527,1.85529,7614690.0
2008-11-12 00:04:00,1.8553,1.85541,1.85518,1.85518,4502872.0
2008-11-12 00:05:00,1.8551,1.8551,1.85372,1.85372,8299184.0
2008-11-12 00:06:00,1.85394,1.85519,1.85394,1.85519,4631004.0
2008-11-12 00:07:00,1.85517,1.85517,1.8547,1.85499,6268523.0
2008-11-12 00:08:00,1.85496,1.85496,1.85451,1.85458,9031381.0
2008-11-12 00:09:00,1.85447,1.85447,1.85402,1.85419,4813514.0
2008-11-12 00:10:00,1.85439,1.85524,1.85439,1.85524,4537564.0
2008-11-12 00:11:00,1.85506,1.8551,1.85473,1.85489,6222973.0
2008-11-12 00:12:00,1.85473,1.85476,1.85432,1.85476,23633137.0
2008-11-12 00:13:00,1.85477,1.85593,1.85477,1.85593,10966740.0
2008-11-12 00:14:00,1.85604,1.8564,1.85604,1.8564,5235353.0
2008-11-12 00:15:00,1.85646,1.85674,1.85569,1.85575,12239114.0
2008-11-12 00:16:00,1.85564,1.85564,1.85399,1.85399,13850260.0
2008-11-12 00:17:00,1.854,1.85509,1.854,1.85509,6925862.0
2008-11-12 00:18:00,1.85522,1.85608,1.85522,1.85608,7474642.0
2008-11-12 00:19:00,1.85602,1.85602,1.855,1.85548,10280526.0
2008-11-12 00:20:00,1.85566,1.85566,1.85512,1.85562,4360938.0
2008-11-12 00:21:00,1.85559,1.85577,1.85515,1.85515,15677468.0
2008-11-12 00:22:00,1.85507,1.85531,1.85498,1.85531,19497647.0
2008-11-12 00:23:00,1.85532,1.85579,1.85522,1.85579,4342100.0
2008-11-12 00:24:00,1.85588,1.85611,1.85585,1.856,2086639.0
2008-11-12 00:25:00,1.85609,1.85654,1.85609,1.85654,4675782.0
2008-11-12 00:26:00,1.85673,1.8568,1.8562,1.85655,4016963.0
2008-11-12 00:27:00,1.85663,1.85663,1.85619,1.85632,4906849.0
2008-11-12 00:28:00,1.85633,1.85633,1.85547,1.85547,12072621.0
2008-11-12 00:29:00,1.85577,1.85606,1.85577,1.8558,6951511.0
2008-11-12 00:30:00,1.85559,1.85559,1.855,1.85517,5803188.0
2008-11-12 00:31:00,1.85527,1.85527,1.85485,1.85485,2723775.0
2008-11-12 00:32:00,1.85478,1.85526,1.85474,1.85526,11394129.0
2008-11-12 00:33:00,1.85523,1.85527,1.8547,1.85503,4920010.0
2008-11-12 00:34:00,1.85525,1.85546,1.855,1.85546,4439238.0
2008-11-12 00:35:00,1.85552,1.85552,1.85533,1.85552,19418832.0
2008-11-12 00:36:00,1.85571,1.85579,1.85531,1.85531,4316115.0
2008-11-12 00:37:00,1.85531,1.85547,1.85517,1.85517,12021977.0
2008-11-12 00:38:00,1.85505,1.85522,1.85505,1.85522,5452876.0
2008-11-12 00:39:00,1.85508,1.85545,1.85508,1.85545,8444871.0
2008-11-12 00:40:00,1.85552,1.85552,1.85533,1.8554,10108054.0
2008-11-12 00:41:00,1.85536,1.85536,1.85514,1.85516,3738306.0
2008-11-12 00:42:00,1.85515,1.85515,1.855,1.85504,7089843.0
2008-11-12 00:43:00,1.85499,1.85515,1.8549,1.85515,26076160.0
2008-11-12 00:44:00,1.85527,1.8553,1.85463,1.85496,10817232.0
2008-11-12 00:45:00,1.85502,1.85511,1.85502,1.85504,2638740.0
2008-11-12 00:46:00,1.85494,1.85494,1.85477,1.85487,7000206.0
2008-11-12 00:47:00,1.85482,1.85492,1.85482,1.85489,4652551.0
2008-11-12 00:48:00,1.85494,1.85505,1.85485,1.85505,8136489.0
2008-11-12 00:49:00,1.85505,1.85537,1.85505,1.85537,15374032.0
2008-11-12 00:50:00,1.85548,1.85567,1.85548,1.8556,7103288.0
2008-11-12 00:51:00,1.85549,1.85549,1.85522,1.85535,8329278.0
2008-11-12 00:52:00,1.85533,1.85548,1.85487,1.85487,13896368.0
2008-11-12 00:53:00,1.85474,1.85475,1.85469,1.85475,4293422.0
2008-11-12 00:54:00,1.85491,1.85533,1.85491,1.85492,3358741.0
2008-11-12 00:55:00,1.85486,1.85493,1.85456,1.85486,29272739.0
2008-11-12 00:56:00,1.85496,1.85497,1.85493,1.85493,2197092.0
2008-11-12 00:57:00,1.85475,1.85496,1.85475,1.85496,5642989.0
2008-11-12 00:58:00,1.85481,1.85492,1.85481,1.85492,14391987.0
2008-11-12 00:59:00,1.8571,1.8579,1.8571,1.8577,6550435.0
2008-11-12 01:00:00,1.85482,1.85482,1.85459,1.85464,6550435.0
2008-11-12 01:01:00,1.85461,1.85483,1.85461,1.85483,4415098.0
2008-11-12 01:02:00,1.85473,1.85507,1.85471,1.85471,13003342.0
2008-11-12 01:03:00,1.85452,1.85452,1.85402,1.85402,28061755.0
2008-11-12 01:04:00,1.85404,1.85441,1.85404,1.85441,16216100.0
2008-11-12 01:05:00,1.85467,1.8554,1.85467,1.8554,8234708.0
2008-11-12 01:06:00,1.85547,1.85547,1.85506,1.85524,8641847.0
2008-11-12 01:07:00,1.8552,1.85527,1.85474,1.85474,4999206.0
2008-11-12 01:08:00,1.85511,1.85534,1.85511,1.85534,7066439.0
2008-11-12 01:09:00,1.85534,1.85555,1.85534,1.85541,7758909.0
2008-11-12 01:10:00,1.85543,1.85553,1.85526,1.85526,16274734.0
2008-11-12 01:11:00,1.85521,1.8555,1.85521,1.8555,1519313.0
2008-11-12 01:12:00,1.85552,1.8557,1.85546,1.8557,3081367.0
2008-11-12 01:13:00,1.85563,1.85567,1.85549,1.85563,11874953.0
2008-11-12 01:14:00,1.85558,1.85571,1.85554,1.85554,5303286.0
2008-11-12 01:15:00,1.85594,1.8567,1.85594,1.85648,12869348.0
2008-11-12 01:16:00,1.85647,1.85647,1.85598,1.85617,11860617.0
2008-11-12 01:17:00,1.85625,1.85625,1.85588,1.85592,17067517.0
2008-11-12 01:18:00,1.85606,1.85624,1.85605,1.85608,17261794.0
2008-11-12 01:19:00,1.85609,1.85623,1.85604,1.85616,6532262.0
2008-11-12 01:20:00,1.85622,1.85623,1.85577,1.85577,5197039.0
2008-11-12 01:21:00,1.85572,1.85611,1.85571,1.85611,13959014.0
2008-11-12 01:22:00,1.85628,1.85631,1.85579,1.85579,10327474.0
2008-11-12 01:23:00,1.85583,1.85583,1.85564,1.85564,6417206.0
2008-11-12 01:24:00,1.85553,1.85585,1.85553,1.85585,9463386.0
2008-11-12 01:25:00,1.85579,1.85579,1.85569,1.85576,5309745.0
2008-11-12 01:26:00,1.8561,1.85679,1.8561,1.85672,8461731.0
2008-11-12 01:27:00,1.85638,1.85638,1.85577,1.85577,3449692.0
2008-11-12 01:28:00,1.85573,1.85587,1.85573,1.85586,12532872.0
2008-11-12 01:29:00,1.85597,1.85606,1.85597,1.85598,5703806.0
2008-11-12 01:30:00,1.85604,1.85613,1.85599,1.856,5793118.0
2008-11-12 01:31:00,1.85578,1.85578,1.85489,1.85489,4618077.0
2008-11-12 01:32:00,1.85462,1.85462,1.85377,1.85377,11646104.0
2008-11-12 01:33:00,1.85368,1.85368,1.85334,1.85334,7243721.0
2008-11-12 01:34:00,1.85323,1.85323,1.85267,1.85298,16243576.0
2008-11-12 01:35:00,1.85311,1.85324,1.85306,1.85324,4362806.0
2008-11-12 01:36:00,1.8532,1.8532,1.85304,1.85308,5964461.0
2008-11-12 01:37:00,1.85256,1.85285,1.85226,1.85266,22343822.0
2008-11-12 01:38:00,1.85275,1.85297,1.85275,1.85297,10377518.0
2008-11-12 01:39:00,1.85288,1.85296,1.85288,1.85295,8452028.0
2008-11-12 01:40:00,1.85296,1.85315,1.85296,1.85306,10470811.0
2008-11-12 01:41:00,1.85321,1.85328,1.85311,1.85318,9620519.0
2008-11-12 01:42:00,1.85314,1.85324,1.85284,1.85284,8535410.0
2008-11-12 01:43:00,1.85278,1.85278,1.85266,1.85275,10323574.0
2008-11-12 01:44:00,1.8526,1.85283,1.85239,1.85283,4692517.0
2008-11-12 01:45:00,1.85289,1.853,1.85256,1.85256,14828039.0
2008-11-12 01:46:00,1.85233,1.85243,1.85232,1.85243,13301624.0
2008-11-12 01:47:00,1.85252,1.85323,1.85252,1.85323,11444672.0
2008-11-12 01:48:00,1.85326,1.85367,1.85326,1.85363,9579782.0
2008-11-12 01:49:00,1.85369,1.85411,1.85369,1.85393,13131139.0
2008-11-12 01:50:00,1.85413,1.85432,1.85413,1.85422,18182354.0
2008-11-12 01:51:00,1.85422,1.85433,1.85422,1.85427,40530607.0
2008-11-12 01:52:00,1.85426,1.85446,1.85426,1.85439,26257560.0
2008-11-12 01:53:00,1.85461,1.85488,1.85459,1.85478,11690734.0
2008-11-12 01:54:00,1.85481,1.85498,1.85474,1.85498,11106763.0
2008-11-12 01:55:00,1.855,1.85524,1.85477,1.85524,2694877.0
2008-11-12 01:56:00,1.85528,1.85568,1.85528,1.85568,4439859.0
2008-11-12 01:57:00,1.85588,1.85645,1.85588,1.85645,6244425.0
2008-11-12 01:58:00,1.85648,1.85743,1.85648,1.85743,5068102.0
2008-11-12 01:59:00,1.85753,1.85774,1.85753,1.85774,21153539.0
2008-11-12 02:00:00,1.85787,1.85811,1.85787,1.85805,20205884.0
2008-11-12 02:01:00,1.85782,1.85782,1.85733,1.85733,5294716.0
2008-11-12 02:02:00,1.85716,1.85716,1.85673,1.85687,6324108.0
2008-11-12 02:03:00,1.8569,1.85702,1.85672,1.85702,4400255.0
2008-11-12 02:04:00,1.85738,1.85749,1.85728,1.85731,2460177.0
2008-11-12 02:05:00,1.85698,1.85698,1.85676,1.85681,10199048.0
2008-11-12 02:06:00,1.85675,1.85708,1.85675,1.85706,11350227.0
2008-11-12 02:07:00,1.85703,1.85747,1.85703,1.85721,25450773.0
2008-11-12 02:08:00,1.85721,1.85721,1.85714,1.85715,38930559.0
2008-11-12 02:09:00,1.85719,1.85732,1.85719,1.85731,16843311.0
2008-11-12 02:10:00,1.85731,1.85742,1.85692,1.85692,12944735.0
2008-11-12 02:11:00,1.85676,1.85689,1.85649,1.85689,9271057.0
2008-11-12 02:12:00,1.85713,1.85716,1.85668,1.85668,10935099.0
2008-11-12 02:13:00,1.85644,1.85644,1.85629,1.85639,12502701.0
2008-11-12 02:14:00,1.85659,1.8569,1.85659,1.85674,15040103.0
2008-11-12 02:15:00,1.85681,1.85717,1.85681,1.85717,5135730.0
2008-11-12 02:16:00,1.85713,1.85713,1.85667,1.85669,11229822.0
2008-11-12 02:17:00,1.85676,1.85683,1.85661,1.85661,7823472.0
2008-11-12 02:18:00,1.85642,1.85672,1.85629,1.85672,9222122.0
2008-11-12 02:19:00,1.85677,1.85709,1.85677,1.85709,10594769.0
2008-11-12 02:20:00,1.85734,1.85766,1.8573,1.8573,8509038.0
2008-11-12 02:21:00,1.85725,1.85725,1.85586,1.85586,10863101.0
2008-11-12 02:22:00,1.8555,1.8555,1.85442,1.85456,22670274.0
2008-11-12 02:23:00,1.85495,1.85504,1.85479,1.85485,5595704.0
2008-11-12 02:24:00,1.85493,1.85536,1.85484,1.85536,4585671.0
2008-11-12 02:25:00,1.85528,1.85535,1.85528,1.85533,15674589.0
2008-11-12 02:26:00,1.85533,1.85534,1.85514,1.85514,7946162.0
2008-11-12 02:27:00,1.85505,1.85505,1.85391,1.85391,12498502.0
2008-11-12 02:28:00,1.85376,1.85376,1.85226,1.8524,5025110.0
2008-11-12 02:29:00,1.85203,1.85203,1.85117,1.85117,6320225.0
2008-11-12 02:30:00,1.85095,1.85104,1.85079,1.85104,5766079.0
2008-11-12 02:31:00,1.85145,1.85256,1.85145,1.85256,13499432.0
2008-11-12 02:32:00,1.85276,1.85284,1.85223,1.85284,3588944.0
2008-11-12 02:33:00,1.85294,1.85347,1.85294,1.85316,9089837.0
2008-11-12 02:34:00,1.85314,1.85331,1.85314,1.85331,4877142.0
2008-11-12 02:35:00,1.85328,1.85339,1.85315,1.85333,9237078.0
2008-11-12 02:36:00,1.85343,1.85346,1.85342,1.85345,6168609.0
2008-11-12 02:37:00,1.85335,1.85335,1.85315,1.85315,9824461.0
2008-11-12 02:38:00,1.85325,1.8549,1.85325,1.8549,13382241.0
2008-11-12 02:39:00,1.85503,1.85542,1.85503,1.85542,5682930.0
2008-11-12 02:40:00,1.85537,1.85537,1.85504,1.85507,7036042.0
2008-11-12 02:41:00,1.85519,1.85536,1.85514,1.85514,18357753.0
2008-11-12 02:42:00,1.85497,1.85539,1.85444,1.85444,17690214.0
2008-11-12 02:43:00,1.8543,1.85497,1.85418,1.85497,11055756.0
2008-11-12 02:44:00,1.85512,1.85526,1.85512,1.85526,12457019.0
2008-11-12 02:45:00,1.85514,1.85527,1.85487,1.85487,5039228.0
2008-11-12 02:46:00,1.85469,1.85469,1.85436,1.85436,11576283.0
2008-11-12 02:47:00,1.85424,1.85424,1.85379,1.85379,3252444.0
2008-11-12 02:48:00,1.85331,1.85331,1.8526,1.85266,1663542.0
2008-11-12 02:49:00,1.85254,1.85254,1.85212,1.85225,17102495.0
2008-11-12 02:50:00,1.85223,1.85253,1.85223,1.85229,7315586.0
2008-11-12 02:51:00,1.85242,1.85258,1.85222,1.85258,7216542.0
2008-11-12 02:52:00,1.85227,1.85272,1.85227,1.85266,4618630.0
2008-11-12 02:53:00,1.85277,1.85329,1.85261,1.85329,9321375.0
2008-11-12 02:54:00,1.85331,1.85348,1.85305,1.85305,8340635.0
2008-11-12 02:55:00,1.85302,1.85302,1.85284,1.85284,17664595.0
2008-11-12 02:56:00,1.85301,1.8537,1.85293,1.8537,28140549.0
2008-11-12 02:57:00,1.85367,1.85367,1.85329,1.85329,12667644.0
2008-11-12 02:58:00,1.85358,1.85368,1.85345,1.85345,4205657.0
2008-11-12 02:59:00,1.85345,1.85377,1.85345,1.85377,6848340.0
2008-11-12 03:00:00,1.854,1.85467,1.85383,1.85467,6131702.0
2008-11-12 03:01:00,1.85482,1.85506,1.85478,1.85478,13401606.0
2008-11-12 03:02:00,1.85483,1.85483,1.85457,1.85476,6233968.0
2008-11-12 03:03:00,1.8547,1.85491,1.8547,1.85491,2202156.0
2008-11-12 03:04:00,1.85501,1.85517,1.85495,1.85517,28902784.0
2008-11-12 03:05:00,1.85515,1.85515,1.85442,1.85442,3131401.0
2008-11-12 03:06:00,1.85429,1.85462,1.85428,1.85462,4374792.0
2008-11-12 03:07:00,1.85466,1.85466,1.85433,1.85433,13210730.0
2008-11-12 03:08:00,1.85427,1.85473,1.85427,1.85473,7574826.0
2008-11-12 03:09:00,1.85469,1.85469,1.85421,1.85421,7052508.0
2008-11-12 03:10:00,1.85411,1.85411,1.85385,1.85385,16435784.0
2008-11-12 03:11:00,1.85399,1.85475,1.85399,1.85475,7903341.0
2008-11-12 03:12:00,1.85483,1.85497,1.85483,1.85494,5160898.0
2008-11-12 03:13:00,1.85493,1.85493,1.8547,1.8548,7539261.0
2008-11-12 03:14:00,1.85492,1.8552,1.85492,1.8552,2444409.0
2008-11-12 03:15:00,1.85523,1.85547,1.8552,1.85547,10530793.0
2008-11-12 03:16:00,1.85551,1.85573,1.85546,1.85573,26706431.0
2008-11-12 03:17:00,1.85585,1.85597,1.85574,1.85597,7372963.0
2008-11-12 03:18:00,1.85611,1.85658,1.85611,1.85658,4104870.0
2008-11-12 03:19:00,1.85667,1.85703,1.85667,1.85703,9437958.0
2008-11-12 03:20:00,1.85704,1.85705,1.8569,1.8569,8343910.0
2008-11-12 03:21:00,1.857,1.857,1.85683,1.85694,5675349.0
2008-11-12 03:22:00,1.857,1.857,1.85672,1.85677,12448976.0
2008-11-12 03:23:00,1.85691,1.85745,1.85691,1.85745,4505811.0
2008-11-12 03:24:00,1.85756,1.85772,1.85752,1.85772,21369905.0
2008-11-12 03:25:00,1.85774,1.85804,1.85762,1.85762,4105844.0
2008-11-12 03:26:00,1.85752,1.85752,1.85729,1.85738,5402448.0
2008-11-12 03:27:00,1.85736,1.85736,1.85715,1.85715,10661673.0
2008-11-12 03:28:00,1.85715,1.85731,1.85715,1.85731,2601752.0
2008-11-12 03:29:00,1.85714,1.85714,1.85652,1.85652,5482463.0
2008-11-12 03:30:00,1.85645,1.85655,1.85645,1.85655,7529799.0
2008-11-12 03:31:00,1.85644,1.85659,1.8564,1.85659,12769854.0
2008-11-12 03:32:00,1.85657,1.85675,1.85652,1.85675,5329477.0
2008-11-12 03:33:00,1.8567,1.85695,1.85641,1.85687,4402152.0
2008-11-12 03:34:00,1.85694,1.85735,1.85694,1.85735,4377663.0
2008-11-12 03:35:00,1.85744,1.85751,1.85721,1.85721,2119707.0
2008-11-12 03:36:00,1.85729,1.85745,1.85721,1.85745,4786266.0
2008-11-12 03:37:00,1.85759,1.85775,1.85739,1.85739,20556295.0
2008-11-12 03:38:00,1.85737,1.85738,1.85699,1.85738,17384641.0
2008-11-12 03:39:00,1.85728,1.85728,1.85678,1.85678,4469091.0
2008-11-12 03:40:00,1.85667,1.85667,1.85645,1.85645,10588656.0
2008-11-12 03:41:00,1.85636,1.85655,1.85618,1.85622,7572325.0
2008-11-12 03:42:00,1.85628,1.85628,1.856,1.856,7085280.0
2008-11-12 03:43:00,1.85579,1.85623,1.85531,1.85623,12599165.0
2008-11-12 03:44:00,1.85643,1.85643,1.8558,1.85614,12603350.0
2008-11-12 03:45:00,1.85603,1.85603,1.85562,1.85562,4799994.0
2008-11-12 03:46:00,1.85538,1.85538,1.85451,1.85455,10987618.0
2008-11-12 03:47:00,1.85472,1.85473,1.85457,1.85473,23373690.0
2008-11-12 03:48:00,1.85484,1.85495,1.85475,1.85475,5957277.0
2008-11-12 03:49:00,1.855,1.85555,1.855,1.85546,4939653.0
2008-11-12 03:50:00,1.85537,1.85552,1.8553,1.8553,5321740.0
2008-11-12 03:51:00,1.85533,1.8558,1.85533,1.8558,9087725.0
2008-11-12 03:52:00,1.85599,1.85623,1.85599,1.85605,6455739.0
2008-11-12 03:53:00,1.85598,1.85604,1.85564,1.85564,4467493.0
2008-11-12 03:54:00,1.85547,1.85547,1.855,1.855,8829858.0
2008-11-12 03:55:00,1.85491,1.85491,1.85439,1.85439,4353122.0
2008-11-12 03:56:00,1.85431,1.85431,1.85368,1.85368,7881885.0
2008-11-12 03:57:00,1.85351,1.85351,1.85311,1.85311,6602456.0
2008-11-12 03:58:00,1.85309,1.85309,1.85299,1.85305,3801071.0
2008-11-12 03:59:00,1.85294,1.85311,1.85294,1.85304,12234041.0
2008-11-12 04:00:00,1.85304,1.85334,1.85299,1.85334,13188854.0
2008-11-12 04:01:00,1.85385,1.85399,1.85374,1.85374,4878535.0
2008-11-12 04:02:00,1.85334,1.85334,1.85291,1.85314,10100068.0
2008-11-12 04:03:00,1.85333,1.85354,1.85309,1.85352,5844976.0
2008-11-12 04:04:00,1.85338,1.85351,1.85324,1.85324,9753454.0
2008-11-12 04:05:00,1.85319,1.85319,1.85291,1.85313,4249298.0
2008-11-12 04:06:00,1.85314,1.85314,1.85304,1.85308,8155560.0
2008-11-12 04:07:00,1.85307,1.85323,1.85305,1.85323,4346142.0
2008-11-12 04:08:00,1.85324,1.85324,1.853,1.85324,9221910.0
2008-11-12 04:09:00,1.85344,1.85421,1.85344,1.85421,9023628.0
2008-11-12 04:10:00,1.85436,1.85437,1.85382,1.85382,4480524.0
2008-11-12 04:11:00,1.8535,1.85352,1.85334,1.85345,9940750.0
2008-11-12 04:12:00,1.85357,1.8537,1.85353,1.85353,11645075.0
2008-11-12 04:13:00,1.85359,1.85359,1.85334,1.85334,2731571.0
2008-11-12 04:14:00,1.85312,1.85312,1.85278,1.85278,7302642.0
2008-11-12 04:15:00,1.85259,1.85259,1.85235,1.85235,6223289.0
2008-11-12 04:16:00,1.8523,1.85258,1.8523,1.85258,7264120.0
2008-11-12 04:17:00,1.85258,1.85258,1.85237,1.85245,5422680.0
2008-11-12 04:18:00,1.85228,1.85282,1.85228,1.85282,14243872.0
2008-11-12 04:19:00,1.85286,1.85286,1.85263,1.85263,4552576.0
2008-11-12 04:20:00,1.85261,1.85261,1.85226,1.85226,10691069.0
2008-11-12 04:21:00,1.85237,1.8527,1.85225,1.8527,6550392.0
2008-11-12 04:22:00,1.8529,1.85353,1.8529,1.85349,8118315.0
2008-11-12 04:23:00,1.85339,1.85339,1.85233,1.85233,12850077.0
2008-11-12 04:24:00,1.85202,1.85226,1.85202,1.85207,7366506.0
2008-11-12 04:25:00,1.85216,1.85273,1.85216,1.85273,5192384.0
2008-11-12 04:26:00,1.85279,1.85279,1.85248,1.85278,4720528.0
2008-11-12 04:27:00,1.85268,1.85319,1.85268,1.85313,11424107.0
2008-11-12 04:28:00,1.8532,1.85432,1.8532,1.85412,6966961.0
2008-11-12 04:29:00,1.85414,1.85432,1.8541,1.85432,8550723.0
2008-11-12 04:30:00,1.85422,1.85422,1.85373,1.85382,6685927.0
2008-11-12 04:31:00,1.85375,1.8539,1.85365,1.85373,7940958.0
2008-11-12 04:32:00,1.8538,1.85413,1.8538,1.85407,13075908.0
2008-11-12 04:33:00,1.85407,1.85419,1.85378,1.85378,4829763.0
2008-11-12 04:34:00,1.85376,1.85391,1.85375,1.85391,9235996.0
2008-11-12 04:35:00,1.85397,1.85397,1.85368,1.85368,12085218.0
2008-11-12 04:36:00,1.85371,1.85371,1.85352,1.85352,9024942.0
2008-11-12 04:37:00,1.85364,1.85411,1.85364,1.85411,2022774.0
2008-11-12 04:38:00,1.85411,1.85411,1.85361,1.85361,6530264.0
2008-11-12 04:39:00,1.85389,1.85408,1.85374,1.85374,5371272.0
2008-11-12 04:40:00,1.85357,1.854,1.85332,1.854,2077361.0
2008-11-12 04:41:00,1.85414,1.85427,1.85414,1.85427,14220658.0
2008-11-12 04:42:00,1.85444,1.8548,1.85444,1.85453,19197388.0
2008-11-12 04:43:00,1.85446,1.85446,1.85427,1.8544,3922004.0
2008-11-12 04:44:00,1.85451,1.85463,1.85451,1.85461,5986381.0
2008-11-12 04:45:00,1.85438,1.85438,1.85408,1.85408,4773014.0
2008-11-12 04:46:00,1.85396,1.85396,1.85376,1.85386,16589639.0
2008-11-12 04:47:00,1.85387,1.85418,1.85387,1.85417,2150244.0
2008-11-12 04:48:00,1.85451,1.85562,1.85451,1.85544,3006966.0
2008-11-12 04:49:00,1.85522,1.85522,1.85355,1.85487,8719004.0
2008-11-12 04:50:00,1.85459,1.85466,1.85447,1.85466,9420489.0
2008-11-12 04:51:00,1.85471,1.85495,1.85457,1.85495,15897624.0
2008-11-12 04:52:00,1.85508,1.85508,1.85461,1.85476,4819355.0
2008-11-12 04:53:00,1.85485,1.85541,1.85485,1.85536,6185526.0
2008-11-12 04:54:00,1.85528,1.85528,1.85466,1.85475,9455879.0
2008-11-12 04:55:00,1.85477,1.8555,1.85477,1.8555,6510540.0
2008-11-12 04:56:00,1.85577,1.85624,1.85577,1.85624,8138578.0
2008-11-12 04:57:00,1.85619,1.85619,1.85606,1.85615,13059133.0
2008-11-12 04:58:00,1.85615,1.85628,1.85609,1.85617,11419616.0
2008-11-12 04:59:00,1.856,1.8566,1.856,1.85658,6635923.0
2008-11-12 05:00:00,1.85652,1.85652,1.85571,1.85571,9121514.0
2008-11-12 05:01:00,1.85571,1.85587,1.85571,1.85587,23033503.0
2008-11-12 05:02:00,1.85614,1.85645,1.85614,1.85645,12267304.0
2008-11-12 05:03:00,1.85666,1.85716,1.85666,1.85713,9510429.0
2008-11-12 05:04:00,1.85691,1.85692,1.85659,1.85659,6568664.0
2008-11-12 05:05:00,1.85649,1.85751,1.85649,1.85751,4235699.0
2008-11-12 05:06:00,1.85761,1.8577,1.85727,1.85735,6595898.0
2008-11-12 05:07:00,1.85724,1.85724,1.85669,1.85669,6266659.0
2008-11-12 05:08:00,1.85668,1.85679,1.85658,1.85658,5151392.0
2008-11-12 05:09:00,1.85676,1.8572,1.85676,1.8572,6078914.0
2008-11-12 05:10:00,1.85725,1.85742,1.85713,1.85727,14379795.0
2008-11-12 05:11:00,1.85746,1.8577,1.85746,1.85753,15430092.0
2008-11-12 05:12:00,1.85756,1.85761,1.85752,1.85755,1451474.0
2008-11-12 05:13:00,1.8575,1.85753,1.85723,1.85723,6765914.0
2008-11-12 05:14:00,1.85711,1.85711,1.85684,1.85686,7203902.0
2008-11-12 05:15:00,1.85676,1.85734,1.85656,1.85734,3310011.0
2008-11-12 05:16:00,1.85744,1.85809,1.85731,1.85731,9268995.0
2008-11-12 05:17:00,1.85737,1.85737,1.85696,1.85696,7863395.0
2008-11-12 05:18:00,1.85688,1.85688,1.85647,1.85681,3458468.0
2008-11-12 05:19:00,1.85675,1.85768,1.85675,1.85757,3241063.0
2008-11-12 05:20:00,1.85779,1.85792,1.85779,1.85791,4479294.0
2008-11-12 05:21:00,1.85789,1.85842,1.85789,1.85842,12158025.0
2008-11-12 05:22:00,1.85847,1.8586,1.85829,1.8586,12182156.0
2008-11-12 05:23:00,1.85872,1.85897,1.85872,1.85885,4541230.0
2008-11-12 05:24:00,1.85884,1.85886,1.85844,1.85844,10864276.0
2008-11-12 05:25:00,1.85847,1.85847,1.8583,1.85835,6216246.0
2008-11-12 05:26:00,1.85818,1.85818,1.85749,1.85749,10541795.0
2008-11-12 05:27:00,1.85721,1.85721,1.85667,1.85667,7106854.0
2008-11-12 05:28:00,1.85652,1.85661,1.85642,1.85652,6540389.0
2008-11-12 05:29:00,1.85634,1.85646,1.85634,1.85635,14235207.0
2008-11-12 05:30:00,1.85629,1.85633,1.85606,1.85606,5877175.0
2008-11-12 05:31:00,1.85581,1.85581,1.85552,1.85552,10940467.0
2008-11-12 05:32:00,1.85559,1.85559,1.8551,1.8551,4192986.0
2008-11-12 05:33:00,1.85515,1.85525,1.8551,1.85525,12649715.0
2008-11-12 05:34:00,1.8552,1.85536,1.8552,1.85536,3858864.0
2008-11-12 05:35:00,1.85522,1.85548,1.85522,1.85548,5400611.0
2008-11-12 05:36:00,1.85558,1.85585,1.85532,1.85585,13649515.0
2008-11-12 05:37:00,1.8559,1.85607,1.85585,1.85607,11321509.0
2008-11-12 05:38:00,1.85599,1.85599,1.85584,1.85584,9936001.0
2008-11-12 05:39:00,1.8557,1.85601,1.8557,1.85601,3900934.0
2008-11-12 05:40:00,1.856,1.85603,1.85583,1.85583,13114015.0
2008-11-12 05:41:00,1.85577,1.85579,1.85558,1.85558,3211858.0
2008-11-12 05:42:00,1.85546,1.85546,1.85515,1.85521,3424912.0
2008-11-12 05:43:00,1.8553,1.85565,1.8553,1.85565,19519206.0
2008-11-12 05:44:00,1.8554,1.8554,1.85505,1.85516,5824916.0
2008-11-12 05:45:00,1.85514,1.85603,1.85514,1.85603,1966144.0
2008-11-12 05:46:00,1.85607,1.85664,1.85607,1.85664,12948121.0
2008-11-12 05:47:00,1.85668,1.85719,1.85668,1.85711,5214819.0
2008-11-12 05:48:00,1.85731,1.85801,1.85725,1.85795,11552739.0
2008-11-12 05:49:00,1.85792,1.85792,1.85754,1.85754,6613202.0
2008-11-12 05:50:00,1.85705,1.85705,1.85646,1.85646,7169012.0
2008-11-12 05:51:00,1.85626,1.85629,1.85601,1.85629,7411630.0
2008-11-12 05:52:00,1.85621,1.85621,1.85552,1.85552,4884089.0
2008-11-12 05:53:00,1.85597,1.85598,1.85552,1.85552,5425819.0
2008-11-12 05:54:00,1.85519,1.85519,1.85461,1.8547,3390329.0
2008-11-12 05:55:00,1.85459,1.85495,1.85414,1.85464,7525615.0
2008-11-12 05:56:00,1.85473,1.85489,1.85441,1.85489,5840789.0
2008-11-12 05:57:00,1.85495,1.85499,1.85472,1.85472,3162255.0
2008-11-12 05:58:00,1.85492,1.85519,1.85492,1.85519,4976557.0
2008-11-12 05:59:00,1.8554,1.85566,1.8554,1.85555,29112076.0
2008-11-12 06:00:00,1.85542,1.85542,1.85513,1.85513,6158386.0
2008-11-12 06:01:00,1.85504,1.85519,1.85504,1.85519,10436846.0
2008-11-12 06:02:00,1.85509,1.85513,1.85488,1.85513,5396246.0
2008-11-12 06:03:00,1.85511,1.85516,1.8549,1.8549,6949694.0
2008-11-12 06:04:00,1.85487,1.85487,1.85464,1.85464,4524722.0
2008-11-12 06:05:00,1.85458,1.85458,1.85449,1.85453,10425119.0
2008-11-12 06:06:00,1.85465,1.85603,1.85465,1.85597,5320596.0
2008-11-12 06:07:00,1.85557,1.85557,1.85463,1.85468,6256179.0
2008-11-12 06:08:00,1.85473,1.85491,1.85452,1.85491,10162323.0
2008-11-12 06:09:00,1.85515,1.85569,1.85515,1.85569,13742903.0
2008-11-12 06:10:00,1.856,1.85644,1.856,1.85644,7314076.0
2008-11-12 06:11:00,1.85623,1.85711,1.85618,1.85711,5780927.0
2008-11-12 06:12:00,1.85731,1.85731,1.85682,1.85682,5143160.0
2008-11-12 06:13:00,1.85701,1.85735,1.85701,1.85735,6063130.0
2008-11-12 06:14:00,1.85754,1.85754,1.85706,1.85706,6896123.0
2008-11-12 06:15:00,1.85697,1.85754,1.85689,1.85754,5470945.0
2008-11-12 06:16:00,1.85742,1.8576,1.85715,1.85754,4221993.0
2008-11-12 06:17:00,1.85776,1.85815,1.85776,1.85815,5632602.0
2008-11-12 06:18:00,1.8582,1.85871,1.8582,1.85844,2953343.0
2008-11-12 06:19:00,1.8584,1.8584,1.85797,1.85797,6422401.0
2008-11-12 06:20:00,1.85793,1.85796,1.85784,1.85794,4426848.0
2008-11-12 06:21:00,1.85815,1.85885,1.85815,1.85885,8800303.0
2008-11-12 06:22:00,1.85877,1.85877,1.85843,1.85844,12978964.0
2008-11-12 06:23:00,1.85842,1.8585,1.85829,1.8585,5773471.0
2008-11-12 06:24:00,1.85841,1.85854,1.85841,1.85854,15340357.0
2008-11-12 06:25:00,1.85852,1.85858,1.85837,1.85837,8126034.0
2008-11-12 06:26:00,1.85812,1.85812,1.85767,1.85777,11148322.0
2008-11-12 06:27:00,1.85776,1.85776,1.85736,1.85736,3945180.0
2008-11-12 06:28:00,1.85742,1.85743,1.85713,1.85713,10314016.0
2008-11-12 06:29:00,1.85659,1.85714,1.85659,1.85714,5228240.0
2008-11-12 06:30:00,1.85725,1.8574,1.85725,1.8574,9972976.0
2008-11-12 06:31:00,1.85739,1.85753,1.85709,1.85753,5946237.0
2008-11-12 06:32:00,1.85753,1.85753,1.85729,1.85732,8919883.0
2008-11-12 06:33:00,1.85722,1.8573,1.85675,1.85675,5032287.0
2008-11-12 06:34:00,1.85688,1.85688,1.85594,1.85595,5504781.0
2008-11-12 06:35:00,1.85588,1.85588,1.85532,1.85546,11781450.0
2008-11-12 06:36:00,1.85537,1.85537,1.8548,1.8548,7480245.0
2008-11-12 06:37:00,1.85481,1.85481,1.85431,1.85431,13312994.0
2008-11-12 06:38:00,1.85417,1.85418,1.85346,1.85369,3955410.0
2008-11-12 06:39:00,1.85406,1.85465,1.85406,1.85465,2745119.0
2008-11-12 06:40:00,1.85467,1.85467,1.85433,1.85433,12535180.0
2008-11-12 06:41:00,1.85469,1.855,1.85469,1.85479,2955730.0
2008-11-12 06:42:00,1.85471,1.85471,1.8541,1.85442,4366470.0
2008-11-12 06:43:00,1.8542,1.8542,1.85376,1.8539,2183709.0
2008-11-12 06:44:00,1.85392,1.85402,1.85388,1.85402,5186841.0
2008-11-12 06:45:00,1.85425,1.85539,1.85425,1.85539,11069388.0
2008-11-12 06:46:00,1.85557,1.85588,1.85544,1.85588,9263219.0
2008-11-12 06:47:00,1.8562,1.85667,1.8562,1.85667,4118881.0
2008-11-12 06:48:00,1.85658,1.85665,1.85644,1.85665,4700240.0
2008-11-12 06:49:00,1.85675,1.8568,1.85672,1.85678,8997934.0
2008-11-12 06:50:00,1.85676,1.85676,1.85637,1.85637,2727563.0
2008-11-12 06:51:00,1.85585,1.85603,1.85523,1.85528,4362139.0
2008-11-12 06:52:00,1.85541,1.85573,1.85541,1.85563,6276088.0
2008-11-12 06:53:00,1.85569,1.85571,1.85542,1.85548,4211991.0
2008-11-12 06:54:00,1.85397,1.85546,1.85397,1.85546,9956851.0
2008-11-12 06:55:00,1.85542,1.8564,1.85542,1.8564,5949198.0
2008-11-12 06:56:00,1.85677,1.85677,1.85617,1.85647,5404702.0
2008-11-12 06:57:00,1.85631,1.85699,1.85631,1.85693,11679898.0
2008-11-12 06:58:00,1.85688,1.85688,1.85655,1.85655,15102753.0
2008-11-12 06:59:00,1.85645,1.85645,1.85612,1.85613,9717824.0
2008-11-12 07:00:00,1.85597,1.85606,1.85583,1.85588,2474946.0
2008-11-12 07:01:00,1.85582,1.85664,1.85563,1.85635,3725061.0
2008-11-12 07:02:00,1.85638,1.85664,1.85575,1.85575,7953380.0
2008-11-12 07:03:00,1.85555,1.85555,1.85526,1.8554,16227993.0
2008-11-12 07:04:00,1.8554,1.85596,1.8554,1.85596,4272093.0
2008-11-12 07:05:00,1.85589,1.85616,1.85589,1.85593,11133857.0
2008-11-12 07:06:00,1.85595,1.85622,1.8556,1.85622,19119437.0
2008-11-12 07:07:00,1.85648,1.85675,1.85648,1.85649,4066901.0
2008-11-12 07:08:00,1.85608,1.85608,1.85524,1.85524,7314063.0
2008-11-12 07:09:00,1.85513,1.85535,1.85504,1.85525,5754134.0
2008-11-12 07:10:00,1.85519,1.85519,1.85488,1.85488,12380122.0
2008-11-12 07:11:00,1.85488,1.85497,1.85479,1.85497,7903372.0
2008-11-12 07:12:00,1.85501,1.85509,1.85494,1.85494,7070749.0
2008-11-12 07:13:00,1.85495,1.85495,1.85482,1.85486,17255510.0
2008-11-12 07:14:00,1.85475,1.85475,1.85443,1.85443,8747276.0
2008-11-12 07:15:00,1.85411,1.85411,1.85359,1.85359,11188623.0
2008-11-12 07:16:00,1.85318,1.8532,1.85286,1.85296,9332617.0
2008-11-12 07:17:00,1.85328,1.85371,1.85328,1.85371,4634412.0
2008-11-12 07:18:00,1.85405,1.85553,1.85405,1.85553,9678490.0
2008-11-12 07:19:00,1.85581,1.85597,1.85581,1.85583,7252778.0
2008-11-12 07:20:00,1.85562,1.85584,1.85556,1.85556,3485206.0
2008-11-12 07:21:00,1.85562,1.85562,1.85526,1.85542,6578653.0
2008-11-12 07:22:00,1.85549,1.8558,1.85542,1.85542,5004192.0
2008-11-12 07:23:00,1.85528,1.85545,1.85528,1.85541,12225393.0
2008-11-12 07:24:00,1.85539,1.85555,1.85525,1.85555,5015884.0
2008-11-12 07:25:00,1.85529,1.85529,1.85513,1.85517,9933083.0
2008-11-12 07:26:00,1.85497,1.85497,1.85469,1.85493,9129230.0
2008-11-12 07:27:00,1.85504,1.85517,1.85503,1.85503,13168607.0
2008-11-12 07:28:00,1.85509,1.85524,1.85509,1.85519,7461277.0
2008-11-12 07:29:00,1.85522,1.85522,1.85496,1.85504,5582319.0
2008-11-12 07:30:00,1.85525,1.85549,1.85525,1.85544,12642537.0
2008-11-12 07:31:00,1.85533,1.85539,1.85514,1.85514,12976083.0
2008-11-12 07:32:00,1.85496,1.85496,1.85455,1.85455,4723838.0
2008-11-12 07:33:00,1.85427,1.85427,1.85399,1.85415,7852698.0
2008-11-12 07:34:00,1.85432,1.85505,1.85432,1.85505,18371494.0
2008-11-12 07:35:00,1.85513,1.85558,1.85492,1.85558,5315297.0
2008-11-12 07:36:00,1.85563,1.85563,1.85522,1.85549,8338014.0
2008-11-12 07:37:00,1.85557,1.85561,1.85506,1.85561,10016720.0
2008-11-12 07:38:00,1.85566,1.85613,1.85566,1.85613,10130564.0
2008-11-12 07:39:00,1.85634,1.85724,1.85623,1.85724,7193832.0
2008-11-12 07:40:00,1.85737,1.85796,1.85737,1.85796,7560196.0
2008-11-12 07:41:00,1.85785,1.85801,1.85785,1.85794,4805674.0
2008-11-12 07:42:00,1.85778,1.85778,1.85717,1.85717,16489691.0
2008-11-12 07:43:00,1.85705,1.85705,1.85629,1.85656,3078711.0
2008-11-12 07:44:00,1.85692,1.85766,1.85692,1.85764,17658833.0
2008-11-12 07:45:00,1.85764,1.85778,1.85754,1.85778,6157680.0
2008-11-12 07:46:00,1.85786,1.85918,1.85786,1.85903,19080377.0
2008-11-12 07:47:00,1.8587,1.85899,1.85823,1.85899,7582231.0
2008-11-12 07:48:00,1.85901,1.8594,1.85901,1.8594,6291700.0
2008-11-12 07:49:00,1.85937,1.85941,1.85923,1.85923,11163393.0
2008-11-12 07:50:00,1.85916,1.85931,1.85903,1.85931,11911692.0
2008-11-12 07:51:00,1.85927,1.8595,1.85927,1.85937,12629305.0
2008-11-12 07:52:00,1.85942,1.85959,1.85922,1.85959,12239895.0
2008-11-12 07:53:00,1.85982,1.85992,1.8594,1.85959,8333918.0
2008-11-12 07:54:00,1.85976,1.85987,1.85951,1.85968,9235548.0
2008-11-12 07:55:00,1.85958,1.85962,1.85946,1.85946,14860989.0
2008-11-12 07:56:00,1.85954,1.8596,1.85922,1.85922,3228410.0
2008-11-12 07:57:00,1.85936,1.85939,1.85895,1.85909,16634328.0
2008-11-12 07:58:00,1.85882,1.85891,1.85765,1.85765,3582137.0
2008-11-12 07:59:00,1.85763,1.85763,1.85633,1.85633,10398993.0
2008-11-12 08:00:00,1.85596,1.85596,1.85525,1.85525,15127112.0
2008-11-12 08:01:00,1.85537,1.85636,1.8551,1.85636,16141316.0
2008-11-12 08:02:00,1.85641,1.85661,1.85641,1.85653,12995797.0
2008-11-12 08:03:00,1.85647,1.85661,1.85637,1.85661,10325886.0
2008-11-12 08:04:00,1.85657,1.85657,1.85613,1.8565,4676389.0
2008-11-12 08:05:00,1.85655,1.85671,1.85652,1.85671,7051944.0
2008-11-12 08:06:00,1.85679,1.85689,1.8567,1.8567,3759467.0
2008-11-12 08:07:00,1.85674,1.85687,1.85674,1.85676,8487259.0
2008-11-12 08:08:00,1.85674,1.85687,1.85667,1.85687,7473672.0
2008-11-12 08:09:00,1.85684,1.85684,1.85665,1.85668,8043545.0
2008-11-12 08:10:00,1.85682,1.857,1.85682,1.85695,13887074.0
2008-11-12 08:11:00,1.85688,1.85688,1.85648,1.85648,3645198.0
2008-11-12 08:12:00,1.8565,1.85656,1.85613,1.85656,16009095.0
2008-11-12 08:13:00,1.85685,1.85731,1.85671,1.85671,7351674.0
2008-11-12 08:14:00,1.85659,1.85659,1.85614,1.85614,4766556.0
2008-11-12 08:15:00,1.85606,1.85606,1.85542,1.85542,8735845.0
2008-11-12 08:16:00,1.855,1.85593,1.855,1.85593,3785208.0
2008-11-12 08:17:00,1.8559,1.8559,1.85557,1.85557,13522564.0
2008-11-12 08:18:00,1.85543,1.85595,1.85543,1.85595,4518585.0
2008-11-12 08:19:00,1.85568,1.85568,1.855,1.855,4211950.0
2008-11-12 08:20:00,1.85518,1.85526,1.855,1.855,5270629.0
2008-11-12 08:21:00,1.85501,1.85534,1.85501,1.85531,11016040.0
2008-11-12 08:22:00,1.8554,1.8556,1.8554,1.8556,8429517.0
2008-11-12 08:23:00,1.85552,1.8558,1.85536,1.8558,5073776.0
2008-11-12 08:24:00,1.85584,1.85599,1.85576,1.85599,3639753.0
2008-11-12 08:25:00,1.85614,1.85663,1.85614,1.85663,29424048.0
2008-11-12 08:26:00,1.85655,1.85658,1.85582,1.85582,9647785.0
2008-11-12 08:27:00,1.85577,1.85577,1.85497,1.85513,7756359.0
2008-11-12 08:28:00,1.85517,1.85527,1.85498,1.85507,6957232.0
2008-11-12 08:29:00,1.85506,1.85506,1.85477,1.85477,8557160.0
2008-11-12 08:30:00,1.8546,1.85479,1.85459,1.85479,10432083.0
2008-11-12 08:31:00,1.85439,1.85442,1.854,1.854,3741814.0
2008-11-12 08:32:00,1.8539,1.8539,1.85315,1.85315,13894275.0
2008-11-12 08:33:00,1.85323,1.85323,1.85272,1.85272,7847356.0
2008-11-12 08:34:00,1.8525,1.85258,1.85154,1.85154,8361583.0
2008-11-12 08:35:00,1.85114,1.85114,1.85009,1.85009,4379402.0
2008-11-12 08:36:00,1.84997,1.85015,1.84987,1.85015,8858320.0
2008-11-12 08:37:00,1.85013,1.85013,1.84975,1.84991,3114917.0
2008-11-12 08:38:00,1.84979,1.84979,1.84951,1.84979,10946180.0
2008-11-12 08:39:00,1.85003,1.85052,1.85003,1.85052,9127439.0
2008-11-12 08:40:00,1.85047,1.85139,1.85047,1.85139,2313848.0
2008-11-12 08:41:00,1.85176,1.85248,1.85176,1.85248,11283645.0
2008-11-12 08:42:00,1.85291,1.85291,1.85235,1.85249,5465065.0
2008-11-12 08:43:00,1.8525,1.85261,1.8525,1.85254,9953662.0
2008-11-12 08:44:00,1.8525,1.85276,1.85243,1.85276,5140419.0
2008-11-12 08:45:00,1.85283,1.85291,1.85282,1.85289,5547611.0
2008-11-12 08:46:00,1.8529,1.8529,1.85261,1.85283,5198968.0
2008-11-12 08:47:00,1.85288,1.85337,1.85285,1.85337,5531514.0
2008-11-12 08:48:00,1.85345,1.85379,1.85345,1.85363,3095722.0
2008-11-12 08:49:00,1.85346,1.85346,1.85326,1.85346,8641370.0
2008-11-12 08:50:00,1.85331,1.85331,1.85289,1.85289,6233620.0
2008-11-12 08:51:00,1.85296,1.85347,1.85296,1.85347,10626792.0
2008-11-12 08:52:00,1.85345,1.85401,1.85345,1.85401,3936420.0
2008-11-12 08:53:00,1.85378,1.85378,1.85301,1.85303,4004932.0
2008-11-12 08:54:00,1.85289,1.85289,1.85231,1.85231,7666732.0
2008-11-12 08:55:00,1.85199,1.85228,1.85199,1.85228,7156103.0
2008-11-12 08:56:00,1.85221,1.85221,1.85184,1.85188,6245865.0
2008-11-12 08:57:00,1.85205,1.85212,1.85189,1.85195,4334047.0
2008-11-12 08:58:00,1.85188,1.852,1.85173,1.85185,3063828.0
2008-11-12 08:59:00,1.85201,1.85213,1.85201,1.85212,5277060.0
2008-11-12 09:00:00,1.85219,1.85255,1.85219,1.85253,13635476.0
2008-11-12 09:01:00,1.85255,1.85255,1.85231,1.85231,9622639.0
2008-11-12 09:02:00,1.85226,1.85237,1.85212,1.85237,8642422.0
2008-11-12 09:03:00,1.85234,1.85234,1.8521,1.85214,9102194.0
2008-11-12 09:04:00,1.85217,1.85245,1.85217,1.85245,4306024.0
2008-11-12 09:05:00,1.85259,1.85272,1.85252,1.85252,10330820.0
2008-11-12 09:06:00,1.85242,1.85249,1.85226,1.85249,11239650.0
2008-11-12 09:07:00,1.85254,1.8527,1.85254,1.85261,14802561.0
2008-11-12 09:08:00,1.85266,1.85309,1.85266,1.85309,11322005.0
2008-11-12 09:09:00,1.85311,1.85337,1.85311,1.85324,15071202.0
2008-11-12 09:10:00,1.8532,1.85326,1.85292,1.85297,27143823.0
2008-11-12 09:11:00,1.85309,1.85335,1.85309,1.85335,3399659.0
2008-11-12 09:12:00,1.85332,1.8534,1.85308,1.8534,14145936.0
2008-11-12 09:13:00,1.85338,1.85338,1.85272,1.85328,7226923.0
2008-11-12 09:14:00,1.85339,1.8539,1.85339,1.8539,4281989.0
2008-11-12 09:15:00,1.85386,1.85411,1.85324,1.85324,3450271.0
2008-11-12 09:16:00,1.85381,1.85526,1.85381,1.85526,8371511.0
2008-11-12 09:17:00,1.8554,1.8554,1.85457,1.85492,14198841.0
2008-11-12 09:18:00,1.85493,1.8551,1.85493,1.85507,4632056.0
2008-11-12 09:19:00,1.85513,1.85535,1.85513,1.85535,8807438.0
2008-11-12 09:20:00,1.85544,1.85603,1.8554,1.85603,5091450.0
2008-11-12 09:21:00,1.85623,1.85723,1.85623,1.85723,6051682.0
2008-11-12 09:22:00,1.85725,1.85725,1.85706,1.85706,5805320.0
2008-11-12 09:23:00,1.85714,1.85743,1.85714,1.85717,5639929.0
2008-11-12 09:24:00,1.85711,1.85739,1.85711,1.85739,4039416.0
2008-11-12 09:25:00,1.85746,1.85762,1.85739,1.85762,5399166.0
2008-11-12 09:26:00,1.85762,1.85762,1.85709,1.8574,4150714.0
2008-11-12 09:27:00,1.85721,1.85721,1.85666,1.85666,5796066.0
2008-11-12 09:28:00,1.85639,1.85639,1.85594,1.85594,13948443.0
2008-11-12 09:29:00,1.85593,1.85603,1.85573,1.85573,8050092.0
2008-11-12 09:30:00,1.85568,1.8558,1.85562,1.85562,15242481.0
2008-11-12 09:31:00,1.85542,1.85558,1.85511,1.85511,5831674.0
2008-11-12 09:32:00,1.85481,1.85481,1.85383,1.85383,4290432.0
2008-11-12 09:33:00,1.85388,1.85413,1.85379,1.85413,4896241.0
2008-11-12 09:34:00,1.85425,1.85449,1.85425,1.85436,25481863.0
2008-11-12 09:35:00,1.85433,1.85433,1.85416,1.85431,4494558.0
2008-11-12 09:36:00,1.85417,1.85417,1.85403,1.85403,4695079.0
2008-11-12 09:37:00,1.85412,1.85447,1.85412,1.85414,11283105.0
2008-11-12 09:38:00,1.8539,1.8539,1.85327,1.85344,4354353.0
2008-11-12 09:39:00,1.8535,1.8535,1.8533,1.85338,5233421.0
2008-11-12 09:40:00,1.85324,1.85339,1.85318,1.85318,2529105.0
2008-11-12 09:41:00,1.85309,1.85311,1.85304,1.85308,4270702.0
2008-11-12 09:42:00,1.85299,1.85309,1.85299,1.85301,3126913.0
2008-11-12 09:43:00,1.85289,1.85289,1.85255,1.85273,7028326.0
2008-11-12 09:44:00,1.85255,1.85323,1.85255,1.85323,17804352.0
2008-11-12 09:45:00,1.85319,1.85319,1.85282,1.85282,3880584.0
2008-11-12 09:46:00,1.85288,1.85289,1.85274,1.85279,5846794.0
2008-11-12 09:47:00,1.85301,1.85308,1.85281,1.85281,2218911.0
2008-11-12 09:48:00,1.85278,1.85289,1.8525,1.8525,4087392.0
2008-11-12 09:49:00,1.85244,1.85244,1.85213,1.85213,9416675.0
2008-11-12 09:50:00,1.85213,1.85213,1.85149,1.85149,4288178.0
2008-11-12 09:51:00,1.85118,1.85118,1.84977,1.84977,6863518.0
2008-11-12 09:52:00,1.84977,1.85006,1.84977,1.84995,6378215.0
2008-11-12 09:53:00,1.85015,1.8508,1.85015,1.8508,6207116.0
2008-11-12 09:54:00,1.85085,1.85164,1.85071,1.85164,12041624.0
2008-11-12 09:55:00,1.85172,1.8523,1.85172,1.8523,4961316.0
2008-11-12 09:56:00,1.85247,1.85282,1.85247,1.85282,10352223.0
2008-11-12 09:57:00,1.85272,1.85287,1.85228,1.85228,5705271.0
2008-11-12 09:58:00,1.85221,1.85221,1.85178,1.85178,3000730.0
2008-11-12 09:59:00,1.85171,1.85171,1.85124,1.85127,2653439.0
2008-11-12 10:00:00,1.8512,1.8512,1.85055,1.85055,8129974.0
2008-11-12 10:01:00,1.85058,1.85058,1.84991,1.85014,20800080.0
2008-11-12 10:02:00,1.85008,1.85008,1.8494,1.8494,4676263.0
2008-11-12 10:03:00,1.84905,1.84905,1.84852,1.84894,8294250.0
2008-11-12 10:04:00,1.84928,1.84994,1.84928,1.84994,3008711.0
2008-11-12 10:05:00,1.85003,1.85017,1.84989,1.85017,7868242.0
2008-11-12 10:06:00,1.85046,1.8521,1.85046,1.8521,3191725.0
2008-11-12 10:07:00,1.85222,1.85269,1.85222,1.85269,10486818.0
2008-11-12 10:08:00,1.85269,1.85345,1.85269,1.85345,4674422.0
2008-11-12 10:09:00,1.85349,1.85401,1.85349,1.85401,6912011.0
2008-11-12 10:10:00,1.85403,1.85472,1.85403,1.85435,5011097.0
2008-11-12 10:11:00,1.85415,1.85415,1.85359,1.85359,6930715.0
2008-11-12 10:12:00,1.85381,1.85446,1.85376,1.85446,5176936.0
2008-11-12 10:13:00,1.85452,1.85459,1.85447,1.85459,3316822.0
2008-11-12 10:14:00,1.85436,1.85436,1.8529,1.8529,5677253.0
2008-11-12 10:15:00,1.85299,1.85369,1.85299,1.85369,20221206.0
2008-11-12 10:16:00,1.8539,1.85433,1.8539,1.85424,6077095.0
2008-11-12 10:17:00,1.85424,1.85454,1.85424,1.85454,7885956.0
2008-11-12 10:18:00,1.85473,1.85523,1.85473,1.85514,14733906.0
2008-11-12 10:19:00,1.85537,1.85558,1.85537,1.85537,7740635.0
2008-11-12 10:20:00,1.85534,1.85534,1.85462,1.85462,6494610.0
2008-11-12 10:21:00,1.85455,1.85455,1.854,1.85429,5031434.0
2008-11-12 10:22:00,1.85423,1.85423,1.85338,1.85338,7796060.0
2008-11-12 10:23:00,1.8533,1.8533,1.85272,1.85272,5837873.0
2008-11-12 10:24:00,1.85224,1.85283,1.85224,1.85231,5005094.0
2008-11-12 10:25:00,1.85246,1.85287,1.85246,1.85287,10298069.0
2008-11-12 10:26:00,1.8529,1.85304,1.85287,1.85295,10776727.0
2008-11-12 10:27:00,1.85309,1.85349,1.85308,1.85349,5200679.0
2008-11-12 10:28:00,1.85353,1.85353,1.85321,1.85321,5992564.0
2008-11-12 10:29:00,1.85327,1.85338,1.85284,1.85307,11783351.0
2008-11-12 10:30:00,1.85266,1.85266,1.85218,1.85224,5338978.0
2008-11-12 10:31:00,1.85219,1.85219,1.85168,1.85168,12690230.0
2008-11-12 10:32:00,1.85163,1.85163,1.85141,1.85157,4224114.0
2008-11-12 10:33:00,1.85155,1.85155,1.85088,1.85112,9789345.0
2008-11-12 10:34:00,1.85095,1.85095,1.85012,1.85054,4134271.0
2008-11-12 10:35:00,1.85085,1.85176,1.85085,1.85176,12408459.0
2008-11-12 10:36:00,1.85179,1.85179,1.85144,1.85149,9120279.0
2008-11-12 10:37:00,1.85135,1.85135,1.8508,1.8508,9819426.0
2008-11-12 10:38:00,1.85077,1.85077,1.8505,1.85067,6443252.0
2008-11-12 10:39:00,1.85053,1.85053,1.84973,1.84973,5019969.0
2008-11-12 10:40:00,1.84946,1.84946,1.84866,1.84866,6935716.0
2008-11-12 10:41:00,1.84862,1.84892,1.8484,1.84892,4042065.0
2008-11-12 10:42:00,1.84904,1.85026,1.84904,1.85026,8985622.0
2008-11-12 10:43:00,1.85032,1.85055,1.85032,1.85055,4562385.0
2008-11-12 10:44:00,1.85074,1.85108,1.85074,1.85108,15044071.0
2008-11-12 10:45:00,1.85097,1.85155,1.85068,1.85155,9146013.0
2008-11-12 10:46:00,1.85162,1.85198,1.85162,1.85198,8542994.0
2008-11-12 10:47:00,1.85224,1.85267,1.85224,1.85267,4806147.0
2008-11-12 10:48:00,1.85269,1.854,1.85269,1.854,13825329.0
2008-11-12 10:49:00,1.85378,1.85378,1.85309,1.85347,3364555.0
2008-11-12 10:50:00,1.85345,1.85345,1.85289,1.85293,4504734.0
2008-11-12 10:51:00,1.85302,1.85335,1.85295,1.85335,5938670.0
2008-11-12 10:52:00,1.8532,1.8532,1.85248,1.85248,6477072.0
2008-11-12 10:53:00,1.85252,1.85259,1.85237,1.8524,3831835.0
2008-11-12 10:54:00,1.85244,1.85249,1.85228,1.85228,14802871.0
2008-11-12 10:55:00,1.8523,1.8523,1.85209,1.85214,18560783.0
2008-11-12 10:56:00,1.85252,1.85306,1.85252,1.85301,13306825.0
2008-11-12 10:57:00,1.85324,1.85378,1.85324,1.85378,9010932.0
2008-11-12 10:58:00,1.85398,1.85425,1.85398,1.85425,1737544.0
2008-11-12 10:59:00,1.85407,1.85407,1.85377,1.85393,8828859.0
2008-11-12 11:00:00,1.85396,1.85455,1.85396,1.85455,6883643.0
2008-11-12 11:01:00,1.85462,1.85505,1.85318,1.85377,2000114.0
2008-11-12 11:02:00,1.85375,1.85375,1.85307,1.85307,8370874.0
2008-11-12 11:03:00,1.85298,1.85298,1.85256,1.85256,8528761.0
2008-11-12 11:04:00,1.85254,1.85254,1.85207,1.85207,17743912.0
2008-11-12 11:05:00,1.85195,1.85195,1.85156,1.85156,7260723.0
2008-11-12 11:06:00,1.85136,1.85142,1.85096,1.851,6126242.0
2008-11-12 11:07:00,1.85092,1.85092,1.85064,1.85072,3216590.0
2008-11-12 11:08:00,1.85069,1.85075,1.85051,1.85059,10849962.0
2008-11-12 11:09:00,1.8512,1.8518,1.8512,1.8518,3278141.0
2008-11-12 11:10:00,1.85209,1.8532,1.85199,1.8532,6131942.0
2008-11-12 11:11:00,1.85335,1.85365,1.85307,1.85307,9159112.0
2008-11-12 11:12:00,1.853,1.85414,1.853,1.85304,6456229.0
2008-11-12 11:13:00,1.85303,1.85312,1.8528,1.8529,3926361.0
2008-11-12 11:14:00,1.85253,1.85253,1.85181,1.85206,2186603.0
2008-11-12 11:15:00,1.85213,1.85236,1.85186,1.85186,5899604.0
2008-11-12 11:16:00,1.85183,1.85183,1.85103,1.85112,6620470.0
2008-11-12 11:17:00,1.85113,1.85113,1.85081,1.85093,10573937.0
2008-11-12 11:18:00,1.85093,1.85115,1.85093,1.85115,2645679.0
2008-11-12 11:19:00,1.85121,1.85147,1.85121,1.85146,8060380.0
2008-11-12 11:20:00,1.85149,1.85149,1.85127,1.85127,7669146.0
2008-11-12 11:21:00,1.85151,1.85226,1.85151,1.85223,11039381.0
2008-11-12 11:22:00,1.85226,1.85232,1.85214,1.85229,10237789.0
2008-11-12 11:23:00,1.85248,1.85297,1.85248,1.85289,5241194.0
2008-11-12 11:24:00,1.85257,1.85257,1.85202,1.85221,17124113.0
2008-11-12 11:25:00,1.85222,1.85293,1.85222,1.85293,10616687.0
2008-11-12 11:26:00,1.85316,1.85383,1.85316,1.85383,4418188.0
2008-11-12 11:27:00,1.85386,1.85389,1.85377,1.85389,9147703.0
2008-11-12 11:28:00,1.85366,1.8537,1.85315,1.85315,8039429.0
2008-11-12 11:29:00,1.8528,1.8528,1.85105,1.85111,6038956.0
2008-11-12 11:30:00,1.85141,1.85274,1.85141,1.85274,3721019.0
2008-11-12 11:31:00,1.85281,1.8531,1.85281,1.8531,10783466.0
2008-11-12 11:32:00,1.85312,1.85432,1.85312,1.85432,3459510.0
2008-11-12 11:33:00,1.8544,1.8544,1.85417,1.85417,7932669.0
2008-11-12 11:34:00,1.85418,1.85418,1.85316,1.85316,14083630.0
2008-11-12 11:35:00,1.85317,1.85329,1.85309,1.85313,7068564.0
2008-11-12 11:36:00,1.85301,1.85301,1.85231,1.85231,2107697.0
2008-11-12 11:37:00,1.85243,1.85292,1.85243,1.85276,3975542.0
2008-11-12 11:38:00,1.85274,1.85292,1.85261,1.85292,3846553.0
2008-11-12 11:39:00,1.85299,1.85318,1.85294,1.85318,2806582.0
2008-11-12 11:40:00,1.85363,1.85416,1.85354,1.85382,15318452.0
2008-11-12 11:41:00,1.85384,1.85455,1.85384,1.85455,8896080.0
2008-11-12 11:42:00,1.85457,1.85534,1.85457,1.85534,7422560.0
2008-11-12 11:43:00,1.85522,1.85555,1.85518,1.85555,5011967.0
2008-11-12 11:44:00,1.85555,1.85555,1.85492,1.85495,6752438.0
2008-11-12 11:45:00,1.85486,1.85491,1.85478,1.85478,2719896.0
2008-11-12 11:46:00,1.85488,1.85555,1.85488,1.85555,4307751.0
2008-11-12 11:47:00,1.85589,1.85628,1.85582,1.85582,12314162.0
2008-11-12 11:48:00,1.85628,1.8567,1.85607,1.8567,6603051.0
2008-11-12 11:49:00,1.85653,1.85662,1.85625,1.85625,17640733.0
2008-11-12 11:50:00,1.856,1.856,1.85507,1.85507,8910790.0
2008-11-12 11:51:00,1.85493,1.85493,1.85362,1.85362,7731246.0
2008-11-12 11:52:00,1.85314,1.85314,1.85235,1.85284,34809473.0
2008-11-12 11:53:00,1.85274,1.85274,1.85226,1.85226,8929969.0
2008-11-12 11:54:00,1.85221,1.8526,1.85221,1.8526,11205157.0
2008-11-12 11:55:00,1.85271,1.85315,1.85265,1.85265,3049918.0
2008-11-12 11:56:00,1.85215,1.85215,1.85131,1.85179,5297448.0
2008-11-12 11:57:00,1.85244,1.85287,1.85244,1.85254,8004597.0
2008-11-12 11:58:00,1.85283,1.85369,1.85283,1.85366,4362042.0
2008-11-12 11:59:00,1.85386,1.85422,1.85386,1.85417,4202732.0
2008-11-12 12:00:00,1.85439,1.85481,1.85439,1.85481,4544007.0
2008-11-12 12:01:00,1.85487,1.85544,1.85487,1.85544,15097262.0
2008-11-12 12:02:00,1.85541,1.85604,1.85541,1.8558,37973028.0
2008-11-12 12:03:00,1.85543,1.85651,1.85543,1.85651,5283842.0
2008-11-12 12:04:00,1.85638,1.85652,1.8562,1.8562,10919989.0
2008-11-12 12:05:00,1.85615,1.85615,1.85566,1.85569,2715817.0
2008-11-12 12:06:00,1.85564,1.85564,1.85516,1.85516,3479803.0
2008-11-12 12:07:00,1.85469,1.85578,1.85463,1.85578,4581411.0
2008-11-12 12:08:00,1.85605,1.85646,1.85605,1.85646,3196996.0
2008-11-12 12:09:00,1.85652,1.85695,1.85652,1.85695,3964847.0
2008-11-12 12:10:00,1.85698,1.85755,1.85698,1.85755,9928953.0
2008-11-12 12:11:00,1.85762,1.85819,1.85762,1.85819,7092738.0
2008-11-12 12:12:00,1.8582,1.85891,1.8582,1.85891,8242080.0
2008-11-12 12:13:00,1.85888,1.8596,1.85888,1.8596,18322059.0
2008-11-12 12:14:00,1.86002,1.86075,1.85998,1.86075,3472271.0
2008-11-12 12:15:00,1.86077,1.86088,1.86056,1.86056,21542785.0
2008-11-12 12:16:00,1.86024,1.86031,1.85996,1.8601,2181533.0
2008-11-12 12:17:00,1.86016,1.8604,1.86014,1.86019,10436206.0
2008-11-12 12:18:00,1.85997,1.8602,1.8598,1.8602,6016756.0
2008-11-12 12:19:00,1.86062,1.86182,1.86062,1.86182,11151329.0
2008-11-12 12:20:00,1.86193,1.86193,1.86166,1.86166,8264934.0
2008-11-12 12:21:00,1.86207,1.86218,1.86191,1.86215,12262710.0
2008-11-12 12:22:00,1.8623,1.8623,1.862,1.862,6072059.0
2008-11-12 12:23:00,1.86214,1.86246,1.86214,1.86232,17631941.0
2008-11-12 12:24:00,1.86205,1.86205,1.86147,1.86147,4126576.0
2008-11-12 12:25:00,1.86145,1.8617,1.86136,1.8617,6717243.0
2008-11-12 12:26:00,1.86163,1.86163,1.86096,1.86136,6980676.0
2008-11-12 12:27:00,1.86111,1.86122,1.86061,1.86122,5601696.0
2008-11-12 12:28:00,1.86155,1.86181,1.86155,1.86168,16447957.0
2008-11-12 12:29:00,1.86128,1.86128,1.86025,1.86025,10862159.0
2008-11-12 12:30:00,1.8603,1.86133,1.8603,1.86133,10797834.0
2008-11-12 12:31:00,1.86125,1.86161,1.86055,1.86055,6580470.0
2008-11-12 12:32:00,1.86048,1.86048,1.8591,1.8591,17977314.0
2008-11-12 12:33:00,1.85898,1.85898,1.85744,1.85748,7104151.0
2008-11-12 12:34:00,1.85723,1.85723,1.85607,1.85607,4370785.0
2008-11-12 12:35:00,1.85592,1.85592,1.85468,1.85468,9437508.0
2008-11-12 12:36:00,1.85458,1.85458,1.85315,1.85315,42205823.0
2008-11-12 12:37:00,1.85293,1.85293,1.85183,1.85183,7476507.0
2008-11-12 12:38:00,1.85156,1.85162,1.85116,1.85162,8929643.0
2008-11-12 12:39:00,1.85185,1.85294,1.85185,1.85294,13669555.0
2008-11-12 12:40:00,1.8531,1.8545,1.8531,1.8545,7299780.0
2008-11-12 12:41:00,1.85475,1.85503,1.85475,1.8549,3023377.0
2008-11-12 12:42:00,1.85474,1.85474,1.85325,1.85325,11806529.0
2008-11-12 12:43:00,1.85333,1.85333,1.85174,1.85174,348817162.0
2008-11-12 12:44:00,1.85138,1.85138,1.84939,1.84939,3371192.0
2008-11-12 12:45:00,1.8495,1.84998,1.8494,1.84998,7047981.0
2008-11-12 12:46:00,1.85001,1.85007,1.84946,1.85007,5432821.0
2008-11-12 12:47:00,1.85028,1.85151,1.85028,1.85151,5121891.0
2008-11-12 12:48:00,1.85127,1.85127,1.85055,1.85075,7497075.0
2008-11-12 12:49:00,1.85079,1.85165,1.85079,1.85165,7811800.0
2008-11-12 12:50:00,1.85189,1.85245,1.85189,1.85196,5110848.0
2008-11-12 12:51:00,1.8519,1.85209,1.8519,1.85209,14967156.0
2008-11-12 12:52:00,1.85074,1.85245,1.85074,1.85241,6194459.0
2008-11-12 12:53:00,1.85239,1.85251,1.85233,1.85237,5029404.0
2008-11-12 12:54:00,1.85229,1.85262,1.85224,1.85262,8316605.0
2008-11-12 12:55:00,1.8529,1.85324,1.8529,1.85319,3584753.0
2008-11-12 12:56:00,1.85295,1.85295,1.85232,1.85232,6078249.0
2008-11-12 12:57:00,1.85213,1.85213,1.85182,1.85184,4723377.0
2008-11-12 12:58:00,1.8518,1.8518,1.85096,1.85096,1377130.0
2008-11-12 12:59:00,1.85111,1.85172,1.85111,1.85172,8091746.0
2008-11-12 13:00:00,1.85172,1.85172,1.85105,1.85105,2012190.0
2008-11-12 13:01:00,1.85096,1.85111,1.85096,1.85104,12703837.0
2008-11-12 13:02:00,1.85095,1.85095,1.8502,1.8502,8369656.0
2008-11-12 13:03:00,1.85027,1.85098,1.85027,1.85072,13321099.0
2008-11-12 13:04:00,1.85072,1.85072,1.85005,1.85019,6769170.0
2008-11-12 13:05:00,1.84991,1.84991,1.84901,1.84901,4972009.0
2008-11-12 13:06:00,1.84909,1.84976,1.84909,1.84976,5350736.0
2008-11-12 13:07:00,1.84954,1.84954,1.84895,1.84895,8026380.0
2008-11-12 13:08:00,1.8488,1.84892,1.84801,1.84806,4290973.0
2008-11-12 13:09:00,1.84794,1.84794,1.84741,1.84741,12874110.0
2008-11-12 13:10:00,1.84692,1.84725,1.84692,1.84693,4157595.0
2008-11-12 13:11:00,1.84665,1.84665,1.84628,1.84628,15910294.0
2008-11-12 13:12:00,1.84642,1.84663,1.8463,1.84642,4980018.0
2008-11-12 13:13:00,1.84651,1.84699,1.84651,1.84693,4548858.0
2008-11-12 13:14:00,1.84722,1.84899,1.84722,1.84889,7954660.0
2008-11-12 13:15:00,1.84903,1.84914,1.84885,1.84914,10026997.0
2008-11-12 13:16:00,1.84886,1.84886,1.84671,1.84671,3395701.0
2008-11-12 13:17:00,1.84627,1.84627,1.84542,1.84592,10430428.0
2008-11-12 13:18:00,1.84596,1.84651,1.84566,1.84651,4757943.0
2008-11-12 13:19:00,1.84655,1.84655,1.84617,1.84617,14441943.0
2008-11-12 13:20:00,1.846,1.84613,1.84587,1.84587,5309977.0
2008-11-12 13:21:00,1.84584,1.8465,1.84584,1.8465,8346973.0
2008-11-12 13:22:00,1.84654,1.8468,1.84646,1.84646,25893494.0
2008-11-12 13:23:00,1.84643,1.84707,1.84637,1.84707,11018640.0
2008-11-12 13:24:00,1.84714,1.84714,1.84659,1.84659,4566311.0
2008-11-12 13:25:00,1.84657,1.84752,1.84657,1.84752,17401875.0
2008-11-12 13:26:00,1.8478,1.84878,1.8478,1.84878,15169900.0
2008-11-12 13:27:00,1.849,1.84909,1.84886,1.84896,10655660.0
2008-11-12 13:28:00,1.84889,1.84889,1.84832,1.84887,9741400.0
2008-11-12 13:29:00,1.84884,1.84884,1.84848,1.84875,2021976.0
2008-11-12 13:30:00,1.84845,1.84845,1.84772,1.84772,5846012.0
2008-11-12 13:31:00,1.84737,1.84737,1.84678,1.8471,10999710.0
2008-11-12 13:32:00,1.84708,1.8472,1.84689,1.8472,5151439.0
2008-11-12 13:33:00,1.84725,1.84728,1.84712,1.84712,4307854.0
2008-11-12 13:34:00,1.84686,1.84747,1.84677,1.84747,5982781.0
2008-11-12 13:35:00,1.8475,1.84773,1.84749,1.84773,6293430.0
2008-11-12 13:36:00,1.84783,1.84783,1.84622,1.84622,6348768.0
2008-11-12 13:37:00,1.8461,1.8461,1.84477,1.84477,9218260.0
2008-11-12 13:38:00,1.84454,1.84454,1.84366,1.84366,5556523.0
2008-11-12 13:39:00,1.84362,1.84362,1.84282,1.84282,7541914.0
2008-11-12 13:40:00,1.84261,1.84278,1.84242,1.84278,41512234.0
2008-11-12 13:41:00,1.84267,1.84326,1.84249,1.84326,2837165.0
2008-11-12 13:42:00,1.84341,1.84399,1.84341,1.84399,6231877.0
2008-11-12 13:43:00,1.84406,1.84455,1.84406,1.84455,13532143.0
2008-11-12 13:44:00,1.84464,1.84504,1.84464,1.84504,4611981.0
2008-11-12 13:45:00,1.84514,1.84555,1.84514,1.84555,4358221.0
2008-11-12 13:46:00,1.84563,1.84611,1.84563,1.84611,7047181.0
2008-11-12 13:47:00,1.84618,1.84672,1.84613,1.84669,15724063.0
2008-11-12 13:48:00,1.84686,1.84728,1.84686,1.84728,15003380.0
2008-11-12 13:49:00,1.84735,1.84828,1.84732,1.84826,6011066.0
2008-11-12 13:50:00,1.84821,1.84821,1.84763,1.84763,11148475.0
2008-11-12 13:51:00,1.84743,1.84743,1.847,1.847,5191139.0
2008-11-12 13:52:00,1.84701,1.84701,1.84647,1.84647,8214460.0
2008-11-12 13:53:00,1.8464,1.8464,1.846,1.846,4366292.0
2008-11-12 13:54:00,1.84597,1.84597,1.84526,1.84526,5313749.0
2008-11-12 13:55:00,1.84544,1.84726,1.84544,1.84726,6185671.0
2008-11-12 13:56:00,1.84717,1.84722,1.84679,1.84679,15153887.0
2008-11-12 13:57:00,1.84676,1.84676,1.84614,1.84614,6733283.0
2008-11-12 13:58:00,1.84602,1.84602,1.84529,1.84529,7070400.0
2008-11-12 13:59:00,1.84524,1.84524,1.84459,1.84459,23625241.0
2008-11-12 14:00:00,1.84454,1.84482,1.8444,1.84482,2921334.0
2008-11-12 14:01:00,1.84509,1.84558,1.84484,1.84484,9942526.0
2008-11-12 14:02:00,1.84474,1.84474,1.84456,1.84468,3388962.0
2008-11-12 14:03:00,1.84459,1.84459,1.84377,1.84395,8214419.0
2008-11-12 14:04:00,1.84356,1.84356,1.84293,1.84346,11736350.0
2008-11-12 14:05:00,1.84334,1.84388,1.84334,1.84355,11236042.0
2008-11-12 14:06:00,1.84364,1.84438,1.84364,1.84438,4146299.0
2008-11-12 14:07:00,1.84484,1.84484,1.84454,1.8446,8384044.0
2008-11-12 14:08:00,1.84451,1.84463,1.84429,1.84429,6230383.0
2008-11-12 14:09:00,1.84427,1.84446,1.84427,1.8443,1972544.0
2008-11-12 14:10:00,1.84429,1.84451,1.84429,1.84451,7140577.0
2008-11-12 14:11:00,1.84447,1.84479,1.84426,1.84479,7538260.0
2008-11-12 14:12:00,1.84534,1.84645,1.84534,1.84645,6859767.0
2008-11-12 14:13:00,1.84705,1.84735,1.84678,1.84735,10440765.0
2008-11-12 14:14:00,1.84742,1.84775,1.84728,1.84728,7427991.0
2008-11-12 14:15:00,1.84715,1.84796,1.84714,1.84796,19550619.0
2008-11-12 14:16:00,1.84791,1.84907,1.84791,1.84897,7183715.0
2008-11-12 14:17:00,1.84888,1.84888,1.84803,1.84803,15281791.0
2008-11-12 14:18:00,1.84815,1.84815,1.84755,1.84755,3574215.0
2008-11-12 14:19:00,1.84778,1.84855,1.84778,1.84855,8417485.0
2008-11-12 14:20:00,1.84881,1.84932,1.84881,1.84888,13040559.0
2008-11-12 14:21:00,1.84892,1.84927,1.84884,1.84884,4484405.0
2008-11-12 14:22:00,1.84861,1.84878,1.84857,1.84876,10854723.0
2008-11-12 14:23:00,1.84869,1.84885,1.84817,1.84817,10423963.0
2008-11-12 14:24:00,1.84804,1.84832,1.84788,1.84832,14175334.0
2008-11-12 14:25:00,1.84843,1.84843,1.84667,1.84667,14888074.0
2008-11-12 14:26:00,1.84628,1.84657,1.84577,1.84657,6812547.0
2008-11-12 14:27:00,1.84655,1.84655,1.84575,1.84575,4071838.0
2008-11-12 14:28:00,1.84563,1.84581,1.84557,1.84572,12428940.0
2008-11-12 14:29:00,1.84578,1.84624,1.84578,1.84611,3232154.0
2008-11-12 14:30:00,1.84595,1.84627,1.84545,1.84627,18340725.0
2008-11-12 14:31:00,1.84654,1.84654,1.84605,1.84628,9314045.0
2008-11-12 14:32:00,1.84598,1.84613,1.84569,1.84613,6571697.0
2008-11-12 14:33:00,1.84614,1.84614,1.84551,1.84551,6201391.0
2008-11-12 14:34:00,1.84533,1.84697,1.84533,1.84697,12878905.0
2008-11-12 14:35:00,1.84713,1.84849,1.84585,1.84849,11875479.0
2008-11-12 14:36:00,1.84858,1.84963,1.84858,1.84963,14332056.0
2008-11-12 14:37:00,1.84952,1.84954,1.84945,1.84945,9249006.0
2008-11-12 14:38:00,1.84948,1.84948,1.84909,1.84912,4063095.0
2008-11-12 14:39:00,1.84913,1.84921,1.84887,1.84891,6158697.0
2008-11-12 14:40:00,1.84913,1.84961,1.84913,1.84953,5683575.0
2008-11-12 14:41:00,1.84943,1.84943,1.84855,1.84855,8159255.0
2008-11-12 14:42:00,1.84846,1.8487,1.84833,1.8487,8279375.0
2008-11-12 14:43:00,1.84873,1.84873,1.84827,1.84859,6152748.0
2008-11-12 14:44:00,1.84893,1.84947,1.84893,1.84944,7244458.0
2008-11-12 14:45:00,1.84939,1.84946,1.84853,1.84853,17483613.0
2008-11-12 14:46:00,1.84835,1.84835,1.84777,1.84779,6395137.0
2008-11-12 14:47:00,1.84753,1.84753,1.84727,1.84744,8338084.0
2008-11-12 14:48:00,1.84724,1.84766,1.8471,1.84739,5321379.0
2008-11-12 14:49:00,1.84737,1.84742,1.84728,1.84742,10630473.0
2008-11-12 14:50:00,1.84775,1.84854,1.84775,1.84854,4979816.0
2008-11-12 14:51:00,1.84873,1.84879,1.84847,1.84861,9465592.0
2008-11-12 14:52:00,1.84864,1.84879,1.84825,1.84879,7428354.0
2008-11-12 14:53:00,1.84934,1.84986,1.84934,1.84941,8971590.0
2008-11-12 14:54:00,1.84921,1.84938,1.84905,1.84938,8305361.0
2008-11-12 14:55:00,1.84953,1.84974,1.8495,1.8495,4613267.0
2008-11-12 14:56:00,1.84932,1.84934,1.84794,1.84794,9887543.0
2008-11-12 14:57:00,1.84791,1.84791,1.84676,1.84676,7812930.0
2008-11-12 14:58:00,1.84717,1.84717,1.84662,1.84665,5840823.0
2008-11-12 14:59:00,1.84706,1.84761,1.84706,1.84744,3957643.0
2008-11-12 15:00:00,1.84742,1.84809,1.84742,1.84807,5195656.0
2008-11-12 15:01:00,1.84781,1.84781,1.8471,1.8471,11595687.0
2008-11-12 15:02:00,1.84698,1.84716,1.84693,1.84716,5770832.0
2008-11-12 15:03:00,1.84718,1.84738,1.8471,1.8471,8864231.0
2008-11-12 15:04:00,1.84701,1.84701,1.8461,1.8461,4791752.0
2008-11-12 15:05:00,1.84608,1.84632,1.84592,1.84605,3233407.0
2008-11-12 15:06:00,1.84599,1.84621,1.84572,1.84621,5892199.0
2008-11-12 15:07:00,1.84634,1.84741,1.84634,1.84741,11248775.0
2008-11-12 15:08:00,1.8475,1.84751,1.84718,1.8473,4436997.0
2008-11-12 15:09:00,1.84734,1.84794,1.84734,1.84794,13732821.0
2008-11-12 15:10:00,1.84792,1.84792,1.84677,1.84677,7112930.0
2008-11-12 15:11:00,1.84656,1.84656,1.84599,1.84627,13986982.0
2008-11-12 15:12:00,1.84622,1.84622,1.84566,1.84566,6316941.0
2008-11-12 15:13:00,1.84536,1.84536,1.84526,1.84527,3552471.0
2008-11-12 15:14:00,1.8452,1.8453,1.84503,1.84503,16985371.0
2008-11-12 15:15:00,1.84494,1.84535,1.84491,1.84535,11665560.0
2008-11-12 15:16:00,1.84571,1.84605,1.84571,1.84597,6901047.0
2008-11-12 15:17:00,1.84604,1.84612,1.84567,1.84567,3075765.0
2008-11-12 15:18:00,1.84581,1.84601,1.84581,1.846,7238488.0
2008-11-12 15:19:00,1.84583,1.84583,1.84515,1.84515,5200897.0
2008-11-12 15:20:00,1.84529,1.84582,1.84529,1.84582,9535481.0
2008-11-12 15:21:00,1.84558,1.84558,1.84487,1.84487,8969451.0
2008-11-12 15:22:00,1.84486,1.84506,1.84483,1.84483,4727035.0
2008-11-12 15:23:00,1.84486,1.84542,1.84472,1.84542,5507219.0
2008-11-12 15:24:00,1.84556,1.84556,1.84494,1.84494,2421489.0
2008-11-12 15:25:00,1.8449,1.84566,1.84485,1.84566,8785313.0
2008-11-12 15:26:00,1.8457,1.84641,1.8457,1.84641,6934287.0
2008-11-12 15:27:00,1.84645,1.8469,1.84645,1.8469,9473479.0
2008-11-12 15:28:00,1.84694,1.84752,1.84694,1.84752,15084826.0
2008-11-12 15:29:00,1.84755,1.8483,1.84755,1.84792,18569768.0
2008-11-12 15:30:00,1.84757,1.84757,1.84691,1.84691,9545071.0
2008-11-12 15:31:00,1.84696,1.84775,1.84696,1.84775,12833956.0
2008-11-12 15:32:00,1.84786,1.84856,1.84786,1.84856,6238936.0
2008-11-12 15:33:00,1.8487,1.8492,1.84851,1.84851,4942678.0
2008-11-12 15:34:00,1.84773,1.84799,1.84737,1.84737,5614457.0
2008-11-12 15:35:00,1.84697,1.84697,1.84655,1.84685,12395753.0
2008-11-12 15:36:00,1.84704,1.84904,1.84704,1.84904,11788456.0
2008-11-12 15:37:00,1.84918,1.84932,1.84872,1.84922,17572031.0
2008-11-12 15:38:00,1.84892,1.84892,1.84811,1.84845,11060485.0
2008-11-12 15:39:00,1.84857,1.84865,1.84828,1.84828,8383289.0
2008-11-12 15:40:00,1.84803,1.84803,1.8477,1.84801,2827725.0
2008-11-12 15:41:00,1.84824,1.84843,1.84824,1.84839,7595208.0
2008-11-12 15:42:00,1.84803,1.84851,1.84803,1.84851,7040650.0
2008-11-12 15:43:00,1.84847,1.84877,1.84847,1.84877,7795775.0
2008-11-12 15:44:00,1.84872,1.84872,1.84831,1.84833,9184585.0
2008-11-12 15:45:00,1.84843,1.84898,1.84843,1.84887,5057145.0
2008-11-12 15:46:00,1.84891,1.84916,1.84887,1.84916,10071313.0
2008-11-12 15:47:00,1.84924,1.84924,1.84892,1.84896,8707929.0
2008-11-12 15:48:00,1.84878,1.84878,1.84833,1.84857,6216773.0
2008-11-12 15:49:00,1.84846,1.84846,1.84817,1.84844,5282059.0
2008-11-12 15:50:00,1.84845,1.84867,1.84763,1.84763,7236454.0
2008-11-12 15:51:00,1.84776,1.84812,1.84768,1.84812,13874749.0
2008-11-12 15:52:00,1.84801,1.84801,1.84742,1.84779,33286249.0
2008-11-12 15:53:00,1.84773,1.84775,1.84722,1.84722,4962976.0
2008-11-12 15:54:00,1.84719,1.84742,1.8471,1.84742,7593125.0
2008-11-12 15:55:00,1.84754,1.84791,1.84754,1.84791,9213367.0
2008-11-12 15:56:00,1.84814,1.84847,1.84814,1.84847,4236913.0
2008-11-12 15:57:00,1.84847,1.84856,1.84824,1.84824,17188813.0
2008-11-12 15:58:00,1.84803,1.84803,1.8476,1.8476,13487876.0
2008-11-12 15:59:00,1.84716,1.84716,1.84673,1.84673,9622887.0
2008-11-12 16:00:00,1.84666,1.84666,1.84592,1.84592,15476418.0
2008-11-12 16:01:00,1.84582,1.84594,1.84578,1.84589,18955499.0
2008-11-12 16:02:00,1.84577,1.84585,1.84506,1.84585,39675185.0
2008-11-12 16:03:00,1.84599,1.84615,1.84589,1.84589,4841980.0
2008-11-12 16:04:00,1.84591,1.84591,1.84464,1.84464,18810849.0
2008-11-12 16:05:00,1.84483,1.84516,1.84463,1.8447,15346442.0
2008-11-12 16:06:00,1.84509,1.84586,1.84501,1.84586,8299636.0
2008-11-12 16:07:00,1.84635,1.84682,1.84624,1.84624,1863289.0
2008-11-12 16:08:00,1.84596,1.84601,1.8457,1.8457,7747773.0
2008-11-12 16:09:00,1.84569,1.84569,1.84514,1.84514,6540315.0
2008-11-12 16:10:00,1.8451,1.8451,1.84442,1.84457,6448804.0
2008-11-12 16:11:00,1.84448,1.84448,1.84379,1.84379,5040082.0
2008-11-12 16:12:00,1.84376,1.84376,1.84306,1.84345,11169948.0
2008-11-12 16:13:00,1.84344,1.84365,1.84285,1.84285,18667398.0
2008-11-12 16:14:00,1.84275,1.84275,1.84263,1.84269,7428564.0
2008-11-12 16:15:00,1.84277,1.84333,1.84277,1.84333,6158140.0
2008-11-12 16:16:00,1.84357,1.84361,1.84321,1.84321,3610356.0
2008-11-12 16:17:00,1.84293,1.84293,1.84221,1.84221,16651813.0
2008-11-12 16:18:00,1.84217,1.84244,1.84209,1.84221,9272854.0
2008-11-12 16:19:00,1.8422,1.84243,1.8422,1.84243,9228932.0
2008-11-12 16:20:00,1.84215,1.84227,1.84215,1.84225,15277321.0
2008-11-12 16:21:00,1.84226,1.84281,1.8422,1.84281,4542808.0
2008-11-12 16:22:00,1.84292,1.84325,1.84292,1.84296,2905521.0
2008-11-12 16:23:00,1.84288,1.84288,1.84225,1.84225,1705022.0
2008-11-12 16:24:00,1.84237,1.84308,1.84237,1.84308,12595930.0
2008-11-12 16:25:00,1.84334,1.84345,1.8432,1.84345,6033937.0
2008-11-12 16:26:00,1.84369,1.84438,1.84369,1.84438,8738944.0
2008-11-12 16:27:00,1.84458,1.8458,1.84458,1.8458,9436917.0
2008-11-12 16:28:00,1.84592,1.84733,1.84592,1.84733,16744663.0
2008-11-12 16:29:00,1.84745,1.84784,1.84745,1.84784,6098141.0
2008-11-12 16:30:00,1.84794,1.84851,1.84794,1.84799,12708929.0
2008-11-12 16:31:00,1.84802,1.84804,1.84738,1.84804,2632237.0
2008-11-12 16:32:00,1.84806,1.84833,1.84794,1.84833,12102634.0
2008-11-12 16:33:00,1.8485,1.84857,1.84816,1.84816,14015045.0
2008-11-12 16:34:00,1.84802,1.84856,1.84782,1.84856,9644738.0
2008-11-12 16:35:00,1.84863,1.84939,1.84863,1.84935,12549937.0
2008-11-12 16:36:00,1.84945,1.84945,1.84892,1.84892,7837595.0
2008-11-12 16:37:00,1.84907,1.84936,1.84906,1.84906,5649164.0
2008-11-12 16:38:00,1.84879,1.84879,1.84807,1.84812,8443254.0
2008-11-12 16:39:00,1.84846,1.84968,1.84846,1.84968,9763236.0
2008-11-12 16:40:00,1.84965,1.84974,1.84956,1.84961,7453397.0
2008-11-12 16:41:00,1.84966,1.84966,1.84917,1.84931,7341857.0
2008-11-12 16:42:00,1.8497,1.85031,1.8497,1.84999,8402005.0
2008-11-12 16:43:00,1.85006,1.85022,1.85002,1.85022,13897844.0
2008-11-12 16:44:00,1.85016,1.85057,1.85002,1.85057,10219020.0
2008-11-12 16:45:00,1.85033,1.85033,1.84968,1.85002,16216929.0
2008-11-12 16:46:00,1.84993,1.85137,1.84993,1.85137,18195571.0
2008-11-12 16:47:00,1.85149,1.85169,1.85142,1.85164,1599845.0
2008-11-12 16:48:00,1.85149,1.8516,1.85111,1.85111,11919343.0
2008-11-12 16:49:00,1.8508,1.8508,1.85035,1.85035,2583754.0
2008-11-12 16:50:00,1.85008,1.85037,1.84986,1.85037,4528621.0
2008-11-12 16:51:00,1.85041,1.85062,1.85027,1.85027,12312066.0
2008-11-12 16:52:00,1.85023,1.85023,1.84957,1.84975,12238482.0
2008-11-12 16:53:00,1.84953,1.84953,1.84925,1.84932,18446289.0
2008-11-12 16:54:00,1.84925,1.84925,1.84866,1.84868,4028974.0
2008-11-12 16:55:00,1.84853,1.84853,1.84787,1.84787,86528358.0
2008-11-12 16:56:00,1.84778,1.84815,1.84778,1.84807,7317440.0
2008-11-12 16:57:00,1.84816,1.84883,1.84816,1.84883,6133894.0
2008-11-12 16:58:00,1.84875,1.84936,1.84875,1.84926,5373652.0
2008-11-12 16:59:00,1.84938,1.84977,1.84934,1.84968,43540129.0
2008-11-12 17:00:00,1.84952,1.84952,1.84917,1.8494,7730684.0
2008-11-12 17:01:00,1.84917,1.84917,1.84831,1.84831,7249360.0
2008-11-12 17:02:00,1.84845,1.84888,1.84845,1.84888,7566434.0
2008-11-12 17:03:00,1.84911,1.85072,1.84911,1.85066,2813173.0
2008-11-12 17:04:00,1.85062,1.85062,1.85047,1.85059,10482265.0
2008-11-12 17:05:00,1.85063,1.85108,1.85042,1.85108,9996953.0
2008-11-12 17:06:00,1.85141,1.8515,1.85122,1.85122,4695871.0
2008-11-12 17:07:00,1.85109,1.85125,1.851,1.85125,5389938.0
2008-11-12 17:08:00,1.85122,1.85122,1.85088,1.85088,12353790.0
2008-11-12 17:09:00,1.85081,1.85166,1.85081,1.85166,9728843.0
2008-11-12 17:10:00,1.85159,1.85163,1.85136,1.85136,7692905.0
2008-11-12 17:11:00,1.85168,1.85246,1.85168,1.85246,13697379.0
2008-11-12 17:12:00,1.85259,1.85293,1.85259,1.85293,12089106.0
2008-11-12 17:13:00,1.85311,1.85396,1.85311,1.85386,8221862.0
2008-11-12 17:14:00,1.85395,1.85436,1.85395,1.85436,7828776.0
2008-11-12 17:15:00,1.85453,1.85513,1.85453,1.85513,9083271.0
2008-11-12 17:16:00,1.85529,1.8558,1.85528,1.8558,8089663.0
2008-11-12 17:17:00,1.85597,1.85604,1.85487,1.85487,6296152.0
2008-11-12 17:18:00,1.85442,1.85471,1.85417,1.85471,2902548.0
2008-11-12 17:19:00,1.85478,1.85533,1.85478,1.85533,10618410.0
2008-11-12 17:20:00,1.85548,1.85582,1.85523,1.85523,3628806.0
2008-11-12 17:21:00,1.85529,1.85538,1.85519,1.85527,10684062.0
2008-11-12 17:22:00,1.85533,1.85546,1.85464,1.85464,18725945.0
2008-11-12 17:23:00,1.85436,1.85439,1.85421,1.85435,23875920.0
2008-11-12 17:24:00,1.8543,1.8543,1.85352,1.85363,7981573.0
2008-11-12 17:25:00,1.85384,1.85468,1.85384,1.85468,13679466.0
2008-11-12 17:26:00,1.85502,1.85535,1.85494,1.85535,6481509.0
2008-11-12 17:27:00,1.85521,1.85592,1.85481,1.85481,5420505.0
2008-11-12 17:28:00,1.85438,1.85438,1.85211,1.85211,13217169.0
2008-11-12 17:29:00,1.85226,1.85297,1.85226,1.85267,4267002.0
2008-11-12 17:30:00,1.85264,1.85277,1.85204,1.85208,5438415.0
2008-11-12 17:31:00,1.85224,1.85385,1.85224,1.85385,18869798.0
2008-11-12 17:32:00,1.85391,1.85413,1.85364,1.85364,13966418.0
2008-11-12 17:33:00,1.85352,1.85362,1.85333,1.85333,3947904.0
2008-11-12 17:34:00,1.85404,1.85454,1.85404,1.85423,13926732.0
2008-11-12 17:35:00,1.85432,1.8554,1.85432,1.8554,4825790.0
2008-11-12 17:36:00,1.85533,1.85533,1.85458,1.85458,13416946.0
2008-11-12 17:37:00,1.85451,1.85451,1.85405,1.85405,9648789.0
2008-11-12 17:38:00,1.854,1.854,1.85319,1.8534,7867753.0
2008-11-12 17:39:00,1.85341,1.85341,1.85279,1.85279,4012313.0
2008-11-12 17:40:00,1.8524,1.8524,1.85124,1.85124,14544189.0
2008-11-12 17:41:00,1.851,1.85107,1.85014,1.85014,11263560.0
2008-11-12 17:42:00,1.85045,1.85151,1.85045,1.85151,9249772.0
2008-11-12 17:43:00,1.85173,1.85259,1.85173,1.85222,9447282.0
2008-11-12 17:44:00,1.85185,1.85311,1.85185,1.85311,19712366.0
2008-11-12 17:45:00,1.85317,1.85346,1.85317,1.85346,4359842.0
2008-11-12 17:46:00,1.85331,1.85332,1.85311,1.85331,4391127.0
2008-11-12 17:47:00,1.85324,1.85324,1.8519,1.8519,8899275.0
2008-11-12 17:48:00,1.85186,1.85186,1.85154,1.85157,15899956.0
2008-11-12 17:49:00,1.85149,1.85149,1.85066,1.85066,8901801.0
2008-11-12 17:50:00,1.85054,1.85054,1.84984,1.84991,6049746.0
2008-11-12 17:51:00,1.84991,1.84991,1.84931,1.84931,13429442.0
2008-11-12 17:52:00,1.84929,1.84929,1.84864,1.84864,8663919.0
2008-11-12 17:53:00,1.84868,1.84868,1.84806,1.84806,2699525.0
2008-11-12 17:54:00,1.84807,1.84807,1.84753,1.84758,4958052.0
2008-11-12 17:55:00,1.84749,1.84749,1.84702,1.84702,11032132.0
2008-11-12 17:56:00,1.8469,1.8469,1.84646,1.84646,4270851.0
2008-11-12 17:57:00,1.84613,1.84673,1.84613,1.84673,4250297.0
2008-11-12 17:58:00,1.84692,1.84749,1.84679,1.84749,25202384.0
2008-11-12 17:59:00,1.84761,1.84814,1.84761,1.84812,5829937.0
2008-11-12 18:00:00,1.84828,1.84877,1.84828,1.84877,17746713.0
2008-11-12 18:01:00,1.84885,1.84899,1.84817,1.84817,9762674.0
2008-11-12 18:02:00,1.84807,1.84943,1.84807,1.84943,22653693.0
2008-11-12 18:03:00,1.84973,1.84985,1.84888,1.84888,7636461.0
2008-11-12 18:04:00,1.8488,1.8488,1.84785,1.84785,9246168.0
2008-11-12 18:05:00,1.84791,1.84865,1.84787,1.84865,6037776.0
2008-11-12 18:06:00,1.84869,1.84871,1.84847,1.84871,9485423.0
2008-11-12 18:07:00,1.84874,1.8497,1.84874,1.8497,4027448.0
2008-11-12 18:08:00,1.84972,1.84972,1.84852,1.84852,4732953.0
2008-11-12 18:09:00,1.84843,1.84843,1.84784,1.84784,6004419.0
2008-11-12 18:10:00,1.84785,1.84785,1.84735,1.84736,6592445.0
2008-11-12 18:11:00,1.84729,1.84729,1.84668,1.84668,15365791.0
2008-11-12 18:12:00,1.84664,1.84664,1.84625,1.84625,10233248.0
2008-11-12 18:13:00,1.84615,1.84615,1.84544,1.84544,9730944.0
2008-11-12 18:14:00,1.84577,1.84601,1.84557,1.84557,8048654.0
2008-11-12 18:15:00,1.8458,1.8458,1.84444,1.84444,5755630.0
2008-11-12 18:16:00,1.84427,1.84427,1.84311,1.84311,7642780.0
2008-11-12 18:17:00,1.84282,1.84282,1.84203,1.84203,3620916.0
2008-11-12 18:18:00,1.84198,1.84198,1.84159,1.84159,8873919.0
2008-11-12 18:19:00,1.84147,1.84147,1.84107,1.84107,3610754.0
2008-11-12 18:20:00,1.84103,1.84103,1.84028,1.84056,4570486.0
2008-11-12 18:21:00,1.84052,1.84052,1.83993,1.83993,3952477.0
2008-11-12 18:22:00,1.83981,1.83981,1.83906,1.83906,7856811.0
2008-11-12 18:23:00,1.83911,1.83911,1.83864,1.83864,7558267.0
2008-11-12 18:24:00,1.83862,1.83862,1.83818,1.83818,4416371.0
2008-11-12 18:25:00,1.83804,1.83804,1.83752,1.83752,8869930.0
2008-11-12 18:26:00,1.83751,1.83751,1.837,1.83704,11738886.0
2008-11-12 18:27:00,1.83699,1.83699,1.83598,1.83598,5409722.0
2008-11-12 18:28:00,1.83589,1.83621,1.83589,1.83621,11175614.0
2008-11-12 18:29:00,1.83643,1.83766,1.83643,1.83766,19350756.0
2008-11-12 18:30:00,1.83766,1.83896,1.83766,1.83896,6797486.0
2008-11-12 18:31:00,1.83885,1.8392,1.83885,1.83893,7368472.0
2008-11-12 18:32:00,1.83885,1.83885,1.83848,1.83883,4126128.0
2008-11-12 18:33:00,1.83915,1.84044,1.83915,1.84044,10255626.0
2008-11-12 18:34:00,1.84053,1.84053,1.83965,1.83965,3915817.0
2008-11-12 18:35:00,1.83935,1.83935,1.83757,1.83833,9568526.0
2008-11-12 18:36:00,1.83838,1.83843,1.83818,1.83842,4249283.0
2008-11-12 18:37:00,1.83844,1.83844,1.83796,1.83796,12067702.0
2008-11-12 18:38:00,1.83758,1.83758,1.83689,1.83689,7033692.0
2008-11-12 18:39:00,1.83689,1.83707,1.83645,1.83645,20973949.0
2008-11-12 18:40:00,1.83648,1.83716,1.83648,1.83716,3812055.0
2008-11-12 18:41:00,1.83742,1.83757,1.83717,1.83757,3590829.0
2008-11-12 18:42:00,1.83771,1.838,1.83769,1.838,10996438.0
2008-11-12 18:43:00,1.83801,1.83821,1.83781,1.83781,4483867.0
2008-11-12 18:44:00,1.8378,1.83806,1.83746,1.83746,6121920.0
2008-11-12 18:45:00,1.83728,1.83728,1.83697,1.83718,15985848.0
2008-11-12 18:46:00,1.83729,1.83788,1.83714,1.83788,17389014.0
2008-11-12 18:47:00,1.83798,1.838,1.83782,1.83782,3906972.0
2008-11-12 18:48:00,1.83776,1.83788,1.83771,1.83788,4545966.0
2008-11-12 18:49:00,1.83796,1.83969,1.83796,1.83968,3211795.0
2008-11-12 18:50:00,1.83986,1.84037,1.83977,1.84037,11414113.0
2008-11-12 18:51:00,1.84039,1.84091,1.84039,1.84091,4400385.0
2008-11-12 18:52:00,1.84098,1.84154,1.84098,1.84154,5626427.0
2008-11-12 18:53:00,1.84148,1.84207,1.84148,1.84207,9485843.0
2008-11-12 18:54:00,1.84201,1.84259,1.84201,1.84259,5209539.0
2008-11-12 18:55:00,1.84271,1.84336,1.8427,1.84336,8769188.0
2008-11-12 18:56:00,1.84337,1.84337,1.8426,1.84269,10252146.0
2008-11-12 18:57:00,1.84276,1.84312,1.84271,1.84284,5595191.0
2008-11-12 18:58:00,1.84315,1.84457,1.84315,1.84457,9215042.0
2008-11-12 18:59:00,1.8448,1.84514,1.8448,1.84494,8619864.0
2008-11-12 19:00:00,1.84503,1.84503,1.84414,1.84426,40803381.0
2008-11-12 19:01:00,1.84432,1.84441,1.84345,1.84345,2552293.0
2008-11-12 19:02:00,1.84347,1.84391,1.84347,1.84391,3120941.0
2008-11-12 19:03:00,1.8439,1.84474,1.84382,1.84448,8473927.0
2008-11-12 19:04:00,1.84486,1.84541,1.8446,1.84541,7624007.0
2008-11-12 19:05:00,1.8455,1.84619,1.8454,1.84618,21933217.0
2008-11-12 19:06:00,1.84627,1.84705,1.84627,1.84683,8813618.0
2008-11-12 19:07:00,1.84622,1.84635,1.84587,1.84635,9132271.0
2008-11-12 19:08:00,1.84644,1.84658,1.84636,1.84654,4441028.0
2008-11-12 19:09:00,1.84664,1.84721,1.84664,1.8471,6764146.0
2008-11-12 19:10:00,1.84694,1.84694,1.8458,1.8458,11071489.0
2008-11-12 19:11:00,1.84581,1.84581,1.84551,1.84551,3092182.0
2008-11-12 19:12:00,1.84547,1.84597,1.84547,1.84593,10120046.0
2008-11-12 19:13:00,1.84575,1.84575,1.84463,1.84463,6760515.0
2008-11-12 19:14:00,1.84446,1.84446,1.84342,1.84342,3834969.0
2008-11-12 19:15:00,1.84322,1.84322,1.84174,1.84174,8407962.0
2008-11-12 19:16:00,1.84153,1.84153,1.84013,1.84033,4882816.0
2008-11-12 19:17:00,1.84046,1.84089,1.84046,1.84089,3620840.0
2008-11-12 19:18:00,1.84103,1.84181,1.84103,1.84181,14033468.0
2008-11-12 19:19:00,1.84169,1.84222,1.84167,1.84222,9484003.0
2008-11-12 19:20:00,1.8423,1.84252,1.84207,1.84207,2438118.0
2008-11-12 19:21:00,1.8421,1.84228,1.84206,1.8421,8632240.0
2008-11-12 19:22:00,1.84208,1.84208,1.84069,1.84069,5600451.0
2008-11-12 19:23:00,1.84068,1.84085,1.84021,1.84021,19757091.0
2008-11-12 19:24:00,1.84034,1.84098,1.84034,1.84098,4515203.0
2008-11-12 19:25:00,1.84098,1.8416,1.84059,1.8416,4829286.0
2008-11-12 19:26:00,1.84165,1.84214,1.84165,1.84214,4174511.0
2008-11-12 19:27:00,1.8425,1.84276,1.84249,1.84276,3487386.0
2008-11-12 19:28:00,1.84297,1.84472,1.84297,1.84472,13111265.0
2008-11-12 19:29:00,1.84485,1.84611,1.84485,1.84611,9201648.0
2008-11-12 19:30:00,1.8463,1.8477,1.8463,1.8477,5724698.0
2008-11-12 19:31:00,1.84784,1.84933,1.84784,1.84933,4840934.0
2008-11-12 19:32:00,1.84944,1.84959,1.84938,1.84954,8268684.0
2008-11-12 19:33:00,1.84932,1.84932,1.84896,1.84896,3345516.0
2008-11-12 19:34:00,1.84874,1.84874,1.84821,1.84821,4702060.0
2008-11-12 19:35:00,1.84835,1.84852,1.84834,1.84852,7071329.0
2008-11-12 19:36:00,1.84873,1.84939,1.84873,1.84939,5396328.0
2008-11-12 19:37:00,1.84972,1.84972,1.84942,1.84943,10557728.0
2008-11-12 19:38:00,1.84955,1.84974,1.84954,1.84954,8713591.0
2008-11-12 19:39:00,1.84958,1.84958,1.84865,1.84865,3471573.0
2008-11-12 19:40:00,1.84827,1.84827,1.84744,1.84744,6414407.0
2008-11-12 19:41:00,1.84707,1.84707,1.84624,1.84624,8245119.0
2008-11-12 19:42:00,1.84604,1.84636,1.84604,1.84636,11264195.0
2008-11-12 19:43:00,1.84627,1.84654,1.84623,1.84654,11589272.0
2008-11-12 19:44:00,1.84654,1.84738,1.84654,1.8473,8834592.0
2008-11-12 19:45:00,1.84749,1.84813,1.84749,1.84804,7919793.0
2008-11-12 19:46:00,1.84797,1.84837,1.84797,1.84837,5199108.0
2008-11-12 19:47:00,1.84853,1.84866,1.84831,1.8486,2411867.0
2008-11-12 19:48:00,1.84867,1.84892,1.8474,1.84868,3687781.0
2008-11-12 19:49:00,1.84882,1.84936,1.84879,1.84936,4668003.0
2008-11-12 19:50:00,1.84945,1.84947,1.84846,1.84846,6688035.0
2008-11-12 19:51:00,1.84826,1.84833,1.84786,1.84786,6281986.0
2008-11-12 19:52:00,1.84808,1.84871,1.84808,1.84871,22628268.0
2008-11-12 19:53:00,1.84886,1.84886,1.84867,1.84874,2211865.0
2008-11-12 19:54:00,1.84902,1.84984,1.84902,1.84984,11397725.0
2008-11-12 19:55:00,1.84998,1.8502,1.84998,1.8502,8033687.0
2008-11-12 19:56:00,1.85,1.8501,1.8497,1.8501,2845431.0
2008-11-12 19:57:00,1.85031,1.85175,1.85031,1.85175,8432236.0
2008-11-12 19:58:00,1.85156,1.85164,1.85143,1.85146,5906180.0
2008-11-12 19:59:00,1.85147,1.85148,1.85087,1.85128,4224100.0
2008-11-12 20:00:00,1.85161,1.85294,1.85161,1.85294,14442163.0
2008-11-12 20:01:00,1.85312,1.8533,1.85312,1.85321,8338611.0
2008-11-12 20:02:00,1.85345,1.85363,1.85328,1.85328,11847798.0
2008-11-12 20:03:00,1.85315,1.85315,1.8523,1.8523,3209294.0
2008-11-12 20:04:00,1.85203,1.85203,1.85172,1.85172,9404334.0
2008-11-12 20:05:00,1.85172,1.85172,1.85137,1.85152,7919532.0
2008-11-12 20:06:00,1.85137,1.85137,1.8508,1.85084,5503860.0
2008-11-12 20:07:00,1.85067,1.85082,1.85053,1.85053,10289191.0
2008-11-12 20:08:00,1.85056,1.85057,1.85041,1.85041,15629568.0
2008-11-12 20:09:00,1.8504,1.8504,1.8501,1.85032,14717494.0
2008-11-12 20:10:00,1.85023,1.85023,1.84998,1.85021,10699294.0
2008-11-12 20:11:00,1.85003,1.85027,1.85001,1.85001,5364318.0
2008-11-12 20:12:00,1.84985,1.84985,1.84964,1.84975,3690547.0
2008-11-12 20:13:00,1.84969,1.84969,1.84944,1.84944,5496861.0
2008-11-12 20:14:00,1.84936,1.84936,1.84869,1.84869,9018942.0
2008-11-12 20:15:00,1.84846,1.84855,1.84806,1.84855,9464957.0
2008-11-12 20:16:00,1.84869,1.84892,1.84869,1.84872,3730702.0
2008-11-12 20:17:00,1.84851,1.84852,1.84797,1.84797,3870822.0
2008-11-12 20:18:00,1.8475,1.8475,1.84707,1.84707,3221999.0
2008-11-12 20:19:00,1.84686,1.84686,1.84552,1.84552,12690965.0
2008-11-12 20:20:00,1.8454,1.8454,1.84505,1.84505,6796298.0
2008-11-12 20:21:00,1.84484,1.84484,1.84369,1.84387,14827218.0
2008-11-12 20:22:00,1.84349,1.84351,1.84263,1.84312,11180228.0
2008-11-12 20:23:00,1.84319,1.84384,1.84319,1.84384,9911006.0
2008-11-12 20:24:00,1.84386,1.84428,1.84386,1.84428,7538611.0
2008-11-12 20:25:00,1.84423,1.84495,1.84423,1.84481,5549086.0
2008-11-12 20:26:00,1.84459,1.84459,1.84378,1.84378,2035859.0
2008-11-12 20:27:00,1.8435,1.8435,1.84302,1.8431,11814038.0
2008-11-12 20:28:00,1.84317,1.84377,1.84317,1.84377,17178931.0
2008-11-12 20:29:00,1.8436,1.8436,1.84296,1.84326,5820718.0
2008-11-12 20:30:00,1.84344,1.8435,1.84334,1.84346,5664884.0
2008-11-12 20:31:00,1.8435,1.84361,1.84219,1.84346,2348881.0
2008-11-12 20:32:00,1.84317,1.84317,1.84222,1.84222,4150421.0
2008-11-12 20:33:00,1.84205,1.84226,1.84192,1.84226,4153010.0
2008-11-12 20:34:00,1.84251,1.84251,1.84204,1.84204,13306333.0
2008-11-12 20:35:00,1.84181,1.84181,1.84073,1.84073,10466885.0
2008-11-12 20:36:00,1.84061,1.84065,1.8404,1.84047,2831131.0
2008-11-12 20:37:00,1.84065,1.84085,1.84065,1.84085,14836973.0
2008-11-12 20:38:00,1.84076,1.84114,1.84009,1.84009,11221816.0
2008-11-12 20:39:00,1.83969,1.83969,1.83942,1.83968,3954556.0
2008-11-12 20:40:00,1.83979,1.84034,1.83976,1.84034,1899608.0
2008-11-12 20:41:00,1.84053,1.84087,1.84028,1.84087,18818504.0
2008-11-12 20:42:00,1.84081,1.84081,1.83845,1.83845,15552746.0
2008-11-12 20:43:00,1.83835,1.83879,1.83835,1.83879,8157086.0
2008-11-12 20:44:00,1.83876,1.83876,1.83859,1.8386,2323237.0
2008-11-12 20:45:00,1.8387,1.83975,1.8387,1.83975,3798916.0
2008-11-12 20:46:00,1.83998,1.84017,1.83998,1.84017,4394756.0
2008-11-12 20:47:00,1.84029,1.84068,1.84002,1.84002,5643896.0
2008-11-12 20:48:00,1.83978,1.83986,1.8397,1.83986,10038243.0
2008-11-12 20:49:00,1.83949,1.83949,1.83868,1.83868,4474967.0
2008-11-12 20:50:00,1.83822,1.83822,1.83784,1.83787,15792229.0
2008-11-12 20:51:00,1.83788,1.83788,1.83764,1.83766,14874407.0
2008-11-12 20:52:00,1.83764,1.8378,1.83748,1.83748,12055800.0
2008-11-12 20:53:00,1.83758,1.8379,1.83752,1.8379,3825458.0
2008-11-12 20:54:00,1.83811,1.83814,1.83778,1.83778,11694543.0
2008-11-12 20:55:00,1.83768,1.83768,1.83729,1.83729,2979951.0
2008-11-12 20:56:00,1.83692,1.83692,1.83632,1.83654,5137818.0
2008-11-12 20:57:00,1.83696,1.83766,1.83696,1.83766,8462465.0
2008-11-12 20:58:00,1.83787,1.83805,1.83775,1.83778,4247932.0
2008-11-12 20:59:00,1.83767,1.83882,1.83767,1.83882,6090850.0
2008-11-12 21:00:00,1.83858,1.83907,1.83816,1.83907,16114943.0
2008-11-12 21:01:00,1.83932,1.83965,1.83932,1.83947,5090122.0
2008-11-12 21:02:00,1.83957,1.84001,1.83957,1.84,14208369.0
2008-11-12 21:03:00,1.83999,1.84046,1.83999,1.84046,3642985.0
2008-11-12 21:04:00,1.84047,1.84084,1.84039,1.8407,13852741.0
2008-11-12 21:05:00,1.8406,1.8406,1.83988,1.8399,9442920.0
2008-11-12 21:06:00,1.83979,1.8399,1.83975,1.83982,11713168.0
2008-11-12 21:07:00,1.84004,1.84146,1.84004,1.84146,7281990.0
2008-11-12 21:08:00,1.84169,1.84193,1.84169,1.84193,14251105.0
2008-11-12 21:09:00,1.84187,1.842,1.84146,1.84146,7093693.0
2008-11-12 21:10:00,1.84145,1.8424,1.84145,1.8424,6357687.0
2008-11-12 21:11:00,1.84281,1.84311,1.84281,1.84282,5548660.0
2008-11-12 21:12:00,1.84261,1.84261,1.84073,1.84191,17426961.0
2008-11-12 21:13:00,1.84144,1.84144,1.84107,1.84107,3580258.0
2008-11-12 21:14:00,1.84098,1.84098,1.84044,1.84044,7504707.0
2008-11-12 21:15:00,1.84036,1.84039,1.8397,1.8397,7276784.0
2008-11-12 21:16:00,1.83985,1.83985,1.83934,1.83934,16066561.0
2008-11-12 21:17:00,1.83927,1.83927,1.83869,1.83869,7077938.0
2008-11-12 21:18:00,1.83865,1.83865,1.83797,1.83797,23631772.0
2008-11-12 21:19:00,1.83764,1.83838,1.83764,1.83838,8854039.0
2008-11-12 21:20:00,1.83845,1.83956,1.83845,1.83956,11267940.0
2008-11-12 21:21:00,1.83968,1.84089,1.83968,1.84089,5061916.0
2008-11-12 21:22:00,1.84126,1.84141,1.8404,1.8404,17472343.0
2008-11-12 21:23:00,1.84024,1.84024,1.83944,1.83962,12698072.0
2008-11-12 21:24:00,1.83958,1.83985,1.83958,1.83963,17848950.0
2008-11-12 21:25:00,1.83931,1.83931,1.83879,1.83926,4525878.0
2008-11-12 21:26:00,1.83949,1.84076,1.83949,1.84076,4146330.0
2008-11-12 21:27:00,1.84084,1.84128,1.84084,1.84128,2119102.0
2008-11-12 21:28:00,1.8413,1.84182,1.8413,1.84182,3668376.0
2008-11-12 21:29:00,1.84208,1.84231,1.84207,1.84207,9674639.0
2008-11-12 21:30:00,1.84178,1.84178,1.84118,1.84122,4950267.0
2008-11-12 21:31:00,1.84114,1.84115,1.84078,1.84078,8730754.0
2008-11-12 21:32:00,1.84053,1.84076,1.84048,1.84076,9329951.0
2008-11-12 21:33:00,1.84075,1.84113,1.84075,1.84103,7278383.0
2008-11-12 21:34:00,1.84102,1.84249,1.84102,1.84249,6083107.0
2008-11-12 21:35:00,1.84262,1.84303,1.84262,1.84303,6742239.0
2008-11-12 21:36:00,1.84318,1.84362,1.84318,1.84362,7051853.0
2008-11-12 21:37:00,1.84385,1.84447,1.84385,1.84447,3100960.0
2008-11-12 21:38:00,1.84463,1.84471,1.84455,1.84455,10806665.0
2008-11-12 21:39:00,1.84466,1.84466,1.84439,1.84439,12008757.0
2008-11-12 21:40:00,1.84445,1.84467,1.84445,1.84467,5777240.0
2008-11-12 21:41:00,1.84482,1.84497,1.84482,1.84484,3710203.0
2008-11-12 21:42:00,1.84473,1.84485,1.8445,1.84485,5917609.0
2008-11-12 21:43:00,1.84494,1.84494,1.84483,1.84488,5824570.0
2008-11-12 21:44:00,1.84495,1.84517,1.84495,1.84509,6733821.0
2008-11-12 21:45:00,1.84509,1.84597,1.84509,1.84597,3215315.0
2008-11-12 21:46:00,1.84619,1.84645,1.84619,1.84645,11697182.0
2008-11-12 21:47:00,1.84655,1.84742,1.84655,1.84742,9052468.0
2008-11-12 21:48:00,1.84746,1.84805,1.84746,1.84788,7021502.0
2008-11-12 21:49:00,1.84769,1.84769,1.84655,1.84662,10976863.0
2008-11-12 21:50:00,1.84644,1.84645,1.84582,1.84582,10275437.0
2008-11-12 21:51:00,1.84554,1.84554,1.84514,1.84529,13699920.0
2008-11-12 21:52:00,1.84538,1.84589,1.84538,1.84589,6662805.0
2008-11-12 21:53:00,1.84612,1.84678,1.84612,1.84678,7253756.0
2008-11-12 21:54:00,1.84692,1.84699,1.84686,1.84699,11907524.0
2008-11-12 21:55:00,1.84706,1.84823,1.84706,1.84823,3366168.0
2008-11-12 21:56:00,1.84848,1.84907,1.84831,1.84907,4003268.0
2008-11-12 21:57:00,1.84889,1.84891,1.84879,1.8488,11354700.0
2008-11-12 21:58:00,1.84892,1.84976,1.84892,1.84976,14253756.0
2008-11-12 21:59:00,1.85008,1.85025,1.85008,1.85024,7719879.0
2008-11-12 22:00:00,1.85016,1.85016,1.84929,1.84977,4449330.0
2008-11-12 22:01:00,1.84982,1.84987,1.84967,1.84967,8808273.0
2008-11-12 22:02:00,1.84938,1.84986,1.84938,1.84986,9027233.0
2008-11-12 22:03:00,1.84986,1.84986,1.84946,1.84946,3858569.0
2008-11-12 22:04:00,1.84931,1.84931,1.84894,1.84894,6025833.0
2008-11-12 22:05:00,1.8488,1.8488,1.8483,1.84833,7598141.0
2008-11-12 22:06:00,1.84835,1.84883,1.84835,1.84883,11108073.0
2008-11-12 22:07:00,1.84905,1.84926,1.84905,1.84905,7629477.0
2008-11-12 22:08:00,1.8493,1.84996,1.8493,1.84996,12672196.0
2008-11-12 22:09:00,1.85011,1.85038,1.84962,1.84962,8222521.0
2008-11-12 22:10:00,1.84962,1.84978,1.84825,1.84961,7778851.0
2008-11-12 22:11:00,1.84959,1.84985,1.84956,1.84985,13892237.0
2008-11-12 22:12:00,1.85021,1.85067,1.85021,1.85067,11484299.0
2008-11-12 22:13:00,1.85069,1.85089,1.85069,1.85079,15938169.0
2008-11-12 22:14:00,1.85044,1.85085,1.85017,1.85085,1927404.0
2008-11-12 22:15:00,1.85105,1.8513,1.85105,1.8513,10289208.0
2008-11-12 22:16:00,1.85133,1.85179,1.85126,1.85179,10006343.0
2008-11-12 22:17:00,1.85195,1.85298,1.85195,1.85298,15366475.0
2008-11-12 22:18:00,1.85306,1.85331,1.85297,1.85331,8032439.0
2008-11-12 22:19:00,1.85338,1.85338,1.85285,1.85285,10110948.0
2008-11-12 22:20:00,1.85262,1.85262,1.85145,1.85145,3527656.0
2008-11-12 22:21:00,1.85147,1.85179,1.8514,1.8514,3874682.0
2008-11-12 22:22:00,1.85125,1.85129,1.85112,1.85129,6360136.0
2008-11-12 22:23:00,1.8514,1.85168,1.8514,1.85168,7044801.0
2008-11-12 22:24:00,1.85147,1.85147,1.85087,1.85087,4585777.0
2008-11-12 22:25:00,1.85088,1.85101,1.85021,1.85021,3881324.0
2008-11-12 22:26:00,1.85011,1.85012,1.84958,1.84999,6110030.0
2008-11-12 22:27:00,1.85006,1.85024,1.84985,1.84985,4043682.0
2008-11-12 22:28:00,1.85006,1.85038,1.85006,1.85009,5283158.0
2008-11-12 22:29:00,1.85009,1.85024,1.84967,1.84967,3494960.0
2008-11-12 22:30:00,1.84971,1.8501,1.84921,1.84921,6024941.0
2008-11-12 22:31:00,1.84906,1.8495,1.84906,1.84906,3304116.0
2008-11-12 22:32:00,1.84889,1.84889,1.84852,1.84852,4771476.0
2008-11-12 22:33:00,1.84837,1.84837,1.84755,1.84755,9079072.0
2008-11-12 22:34:00,1.84746,1.84746,1.84727,1.84744,9178866.0
2008-11-12 22:35:00,1.84754,1.84754,1.84679,1.8471,3134267.0
2008-11-12 22:36:00,1.84723,1.84776,1.84723,1.84776,4189511.0
2008-11-12 22:37:00,1.84789,1.84807,1.84789,1.84793,4625202.0
2008-11-12 22:38:00,1.84819,1.84906,1.84819,1.84888,13614668.0
2008-11-12 22:39:00,1.84918,1.84946,1.84909,1.8493,6191273.0
2008-11-12 22:40:00,1.84897,1.84897,1.8477,1.8477,22284837.0
2008-11-12 22:41:00,1.8476,1.84785,1.84739,1.84785,3005476.0
2008-11-12 22:42:00,1.8479,1.84812,1.84788,1.84798,13465560.0
2008-11-12 22:43:00,1.8482,1.8489,1.84816,1.8489,5218418.0
2008-11-12 22:44:00,1.84915,1.84927,1.84909,1.84918,9469665.0
2008-11-12 22:45:00,1.84905,1.84905,1.84832,1.84862,4826328.0
2008-11-12 22:46:00,1.84859,1.84859,1.84843,1.84843,27032306.0
2008-11-12 22:47:00,1.84842,1.84842,1.8482,1.8482,1079183.0
2008-11-12 22:48:00,1.84828,1.84834,1.84797,1.84797,3987697.0
2008-11-12 22:49:00,1.84804,1.84832,1.84804,1.84832,6377972.0
2008-11-12 22:50:00,1.84835,1.84849,1.8483,1.84849,9814531.0
2008-11-12 22:51:00,1.84833,1.84833,1.84799,1.84817,12745203.0
2008-11-12 22:52:00,1.84832,1.8486,1.84819,1.84857,5504770.0
2008-11-12 22:53:00,1.84849,1.84849,1.84805,1.84826,8233178.0
2008-11-12 22:54:00,1.84798,1.84818,1.84792,1.84794,12118654.0
2008-11-12 22:55:00,1.84789,1.84817,1.84749,1.84749,6078912.0
2008-11-12 22:56:00,1.84715,1.84715,1.8468,1.8468,4233408.0
2008-11-12 22:57:00,1.84676,1.84676,1.8455,1.84619,18804772.0
2008-11-12 22:58:00,1.8465,1.84678,1.8465,1.84678,6228945.0
2008-11-12 22:59:00,1.84721,1.84721,1.84675,1.84675,8123360.0
2008-11-12 23:00:00,1.84652,1.84652,1.84535,1.84535,6206779.0
2008-11-12 23:01:00,1.84494,1.84494,1.84322,1.8446,16706886.0
2008-11-12 23:02:00,1.84462,1.84462,1.84414,1.84416,6697730.0
2008-11-12 23:03:00,1.8442,1.84443,1.84391,1.84391,4034423.0
2008-11-12 23:04:00,1.84377,1.84377,1.84294,1.84294,15059641.0
2008-11-12 23:05:00,1.84292,1.84292,1.84185,1.84185,11983528.0
2008-11-12 23:06:00,1.84174,1.84196,1.84123,1.84196,5361679.0
2008-11-12 23:07:00,1.842,1.84266,1.842,1.84261,9134582.0
2008-11-12 23:08:00,1.84245,1.84245,1.84157,1.84157,13778160.0
2008-11-12 23:09:00,1.84159,1.84198,1.84132,1.84132,4943895.0
2008-11-12 23:10:00,1.84129,1.84145,1.84033,1.84033,5119360.0
2008-11-12 23:11:00,1.84023,1.84023,1.83957,1.83957,17815610.0
2008-11-12 23:12:00,1.83967,1.83994,1.83967,1.83994,2832328.0
2008-11-12 23:13:00,1.84,1.84,1.83962,1.83976,8282573.0
2008-11-12 23:14:00,1.83969,1.83969,1.83924,1.83924,6962187.0
2008-11-12 23:15:00,1.83923,1.83952,1.83919,1.83952,8337785.0
2008-11-12 23:16:00,1.83964,1.83982,1.83964,1.83978,4687760.0
2008-11-12 23:17:00,1.83975,1.84036,1.83966,1.84036,7603102.0
2008-11-12 23:18:00,1.84038,1.84073,1.84033,1.84073,9851240.0
2008-11-12 23:19:00,1.84116,1.84195,1.84116,1.84195,12541805.0
2008-11-12 23:20:00,1.8422,1.84309,1.8422,1.84309,47319376.0
2008-11-12 23:21:00,1.84344,1.84384,1.84344,1.84384,11624198.0
2008-11-12 23:22:00,1.84388,1.84427,1.84383,1.84408,12421881.0
2008-11-12 23:23:00,1.84441,1.84519,1.84441,1.84515,4934290.0
2008-11-12 23:24:00,1.84475,1.84637,1.84475,1.84637,1380025.0
2008-11-12 23:25:00,1.8466,1.84689,1.84657,1.84689,14241879.0
2008-11-12 23:26:00,1.84686,1.84691,1.84672,1.84691,53163260.0
2008-11-12 23:27:00,1.8471,1.84746,1.8471,1.84737,6780619.0
2008-11-12 23:28:00,1.84716,1.8475,1.84711,1.84711,9870540.0
2008-11-12 23:29:00,1.84667,1.84667,1.84615,1.84615,3779806.0
2008-11-12 23:30:00,1.84584,1.84584,1.84526,1.84526,12211800.0
2008-11-12 23:31:00,1.84504,1.84541,1.84487,1.84487,5604612.0
2008-11-12 23:32:00,1.84481,1.84509,1.84481,1.84491,6677458.0
2008-11-12 23:33:00,1.84505,1.84598,1.84505,1.84598,7587049.0
2008-11-12 23:34:00,1.846,1.84688,1.846,1.84688,4734642.0
2008-11-12 23:35:00,1.84706,1.84706,1.84695,1.84695,3235435.0
2008-11-12 23:36:00,1.84687,1.84696,1.84684,1.84684,36454290.0
2008-11-12 23:37:00,1.84688,1.84724,1.84664,1.84724,4640486.0
2008-11-12 23:38:00,1.84725,1.84725,1.8468,1.84705,13213097.0
2008-11-12 23:39:00,1.84707,1.84728,1.84689,1.84693,6410142.0
2008-11-12 23:40:00,1.84697,1.8471,1.84697,1.8471,5707111.0
2008-11-12 23:41:00,1.84723,1.84743,1.84723,1.84743,6587978.0
2008-11-12 23:42:00,1.84718,1.84723,1.8469,1.8469,4046897.0
2008-11-12 23:43:00,1.84697,1.84743,1.84697,1.84727,4093193.0
2008-11-12 23:44:00,1.84735,1.84757,1.84724,1.84757,14962626.0
2008-11-12 23:45:00,1.8477,1.84814,1.8477,1.84814,9278541.0
2008-11-12 23:46:00,1.84825,1.84827,1.84812,1.84817,9944236.0
2008-11-12 23:47:00,1.84831,1.84877,1.84831,1.84877,4621429.0
2008-11-12 23:48:00,1.8487,1.8487,1.84839,1.84839,19913188.0
2008-11-12 23:49:00,1.84847,1.84849,1.84817,1.84817,3614216.0
2008-11-12 23:50:00,1.84829,1.84861,1.84826,1.84861,8306898.0
2008-11-12 23:51:00,1.84854,1.84871,1.84853,1.84865,2280579.0
2008-11-12 23:52:00,1.84881,1.84944,1.84881,1.84944,19313431.0
2008-11-12 23:53:00,1.84966,1.8502,1.84966,1.8502,2050208.0
2008-11-12 23:54:00,1.8503,1.85031,1.84989,1.84989,1342357.0
2008-11-12 23:55:00,1.84952,1.84952,1.84872,1.84893,909046.0
2008-11-12 23:56:00,1.8491,1.84943,1.8491,1.84935,3445310.0
2008-11-12 23:57:00,1.84953,1.85044,1.84944,1.85044,4249797.0
2008-11-12 23:58:00,1.85056,1.8513,1.85056,1.85105,8050024.0
2008-11-12 23:59:00,1.85096,1.85147,1.85094,1.85133,3703772.0
2008-11-13 00:00:00,1.85139,1.85139,1.85107,1.85138,18551424.0
2008-11-13 00:01:00,1.85155,1.85222,1.85155,1.85222,5644842.0
2008-11-13 00:02:00,1.85229,1.85229,1.85183,1.85183,6729860.0
2008-11-13 00:03:00,1.85179,1.85209,1.85179,1.85209,4631741.0
2008-11-13 00:04:00,1.85222,1.85222,1.85138,1.85138,2280541.0
2008-11-13 00:05:00,1.85094,1.85094,1.85013,1.85013,11024962.0
2008-11-13 00:06:00,1.85008,1.85062,1.85008,1.85062,11176081.0
2008-11-13 00:07:00,1.85071,1.85115,1.85071,1.85112,27101949.0
2008-11-13 00:08:00,1.85125,1.85137,1.85114,1.85114,42944421.0
2008-11-13 00:09:00,1.85099,1.85099,1.85002,1.85002,19691922.0
2008-11-13 00:10:00,1.84983,1.84983,1.84876,1.84876,12308548.0
2008-11-13 00:11:00,1.84859,1.84859,1.84745,1.84745,8709048.0
2008-11-13 00:12:00,1.84731,1.84746,1.84702,1.84746,11152999.0
2008-11-13 00:13:00,1.84743,1.84743,1.84626,1.84626,13232136.0
2008-11-13 00:14:00,1.84599,1.84599,1.84502,1.84502,15539569.0
2008-11-13 00:15:00,1.84496,1.84574,1.84496,1.84545,5765346.0
2008-11-13 00:16:00,1.84546,1.84575,1.84538,1.8454,12160615.0
2008-11-13 00:17:00,1.84526,1.84526,1.84442,1.84442,9251877.0
2008-11-13 00:18:00,1.84435,1.84489,1.84435,1.84436,9788087.0
2008-11-13 00:19:00,1.84429,1.84465,1.84429,1.84465,9669865.0
2008-11-13 00:20:00,1.84469,1.84471,1.84453,1.84453,8633185.0
2008-11-13 00:21:00,1.84456,1.84491,1.84439,1.84491,10441988.0
2008-11-13 00:22:00,1.8452,1.84572,1.84498,1.84546,24042443.0
2008-11-13 00:23:00,1.8456,1.8456,1.84475,1.84482,4945419.0
2008-11-13 00:24:00,1.84472,1.84472,1.8434,1.8434,3600829.0
2008-11-13 00:25:00,1.84326,1.8434,1.84326,1.8434,13173303.0
2008-11-13 00:26:00,1.84341,1.84341,1.84325,1.84325,3579997.0
2008-11-13 00:27:00,1.84345,1.84392,1.84345,1.84379,14140454.0
2008-11-13 00:28:00,1.84368,1.84385,1.84353,1.84385,5165239.0
2008-11-13 00:29:00,1.84406,1.84446,1.84406,1.84443,7376237.0
2008-11-13 00:30:00,1.84439,1.84453,1.84439,1.84453,5980924.0
2008-11-13 00:31:00,1.84444,1.84446,1.84414,1.84446,14240958.0
2008-11-13 00:32:00,1.84444,1.84444,1.8443,1.84432,3796285.0
2008-11-13 00:33:00,1.84448,1.8461,1.84448,1.8461,7921129.0
2008-11-13 00:34:00,1.84653,1.84733,1.84653,1.84732,4539098.0
2008-11-13 00:35:00,1.84745,1.8475,1.84693,1.84693,9949144.0
2008-11-13 00:36:00,1.84694,1.84694,1.8464,1.8464,7181095.0
2008-11-13 00:37:00,1.84631,1.84631,1.84575,1.84575,8584204.0
2008-11-13 00:38:00,1.84614,1.8464,1.84614,1.8464,16500350.0
2008-11-13 00:39:00,1.84642,1.84647,1.84633,1.84647,5312234.0
2008-11-13 00:40:00,1.84648,1.84655,1.84624,1.84655,7049941.0
2008-11-13 00:41:00,1.8466,1.8466,1.84632,1.84639,14185393.0
2008-11-13 00:42:00,1.84618,1.84618,1.84521,1.84521,15895246.0
2008-11-13 00:43:00,1.84465,1.84465,1.84354,1.84396,10160846.0
2008-11-13 00:44:00,1.84389,1.84396,1.84381,1.84396,11216277.0
2008-11-13 00:45:00,1.84402,1.84458,1.84402,1.84421,6358068.0
2008-11-13 00:46:00,1.84418,1.84437,1.8441,1.84437,8936341.0
2008-11-13 00:47:00,1.8444,1.84441,1.84387,1.84389,3228554.0
2008-11-13 00:48:00,1.844,1.84473,1.84399,1.84473,1766540.0
2008-11-13 00:49:00,1.84478,1.84478,1.84371,1.84371,17243978.0
2008-11-13 00:50:00,1.84354,1.84354,1.84244,1.84244,7555914.0
2008-11-13 00:51:00,1.84235,1.84235,1.84133,1.84133,6871213.0
2008-11-13 00:52:00,1.84077,1.84097,1.84011,1.84011,5070207.0
2008-11-13 00:53:00,1.83998,1.83998,1.83822,1.83822,9867465.0
2008-11-13 00:54:00,1.83824,1.8389,1.83824,1.8389,8894574.0
2008-11-13 00:55:00,1.83918,1.8404,1.83918,1.83978,16937873.0
2008-11-13 00:56:00,1.83986,1.8406,1.83986,1.84014,30239474.0
2008-11-13 00:57:00,1.84028,1.84074,1.84025,1.84062,15645502.0
2008-11-13 00:58:00,1.84082,1.84089,1.84062,1.84062,3717288.0
2008-11-13 00:59:00,1.84063,1.84104,1.84063,1.84081,6560106.0
2008-11-13 01:00:00,1.84073,1.84073,1.84028,1.84028,5056166.0
2008-11-13 01:01:00,1.83984,1.83984,1.83925,1.83925,11931861.0
2008-11-13 01:02:00,1.83944,1.83957,1.83927,1.83932,5150662.0
2008-11-13 01:03:00,1.83907,1.83907,1.8387,1.83876,5667776.0
2008-11-13 01:04:00,1.8389,1.83918,1.83889,1.83918,24478260.0
2008-11-13 01:05:00,1.83925,1.83939,1.83925,1.83927,3705343.0
2008-11-13 01:06:00,1.8393,1.84022,1.8393,1.84022,4076560.0
2008-11-13 01:07:00,1.84049,1.84081,1.84049,1.84081,15006723.0
2008-11-13 01:08:00,1.84091,1.84163,1.84091,1.84163,8204945.0
2008-11-13 01:09:00,1.84183,1.84236,1.84183,1.84236,7030196.0
2008-11-13 01:10:00,1.84275,1.84359,1.84275,1.84359,16312726.0
2008-11-13 01:11:00,1.84389,1.84404,1.84389,1.84404,6873468.0
2008-11-13 01:12:00,1.84399,1.84409,1.84396,1.84402,4397899.0
2008-11-13 01:13:00,1.84414,1.8443,1.84404,1.84404,9752497.0
2008-11-13 01:14:00,1.84405,1.84441,1.84405,1.84441,2513558.0
2008-11-13 01:15:00,1.84444,1.84455,1.84401,1.84401,10621033.0
2008-11-13 01:16:00,1.84362,1.84362,1.84333,1.84336,24872295.0
2008-11-13 01:17:00,1.84319,1.84319,1.84272,1.84319,6444167.0
2008-11-13 01:18:00,1.84321,1.84321,1.84286,1.84286,3523032.0
2008-11-13 01:19:00,1.84273,1.84307,1.84259,1.84307,8531439.0
2008-11-13 01:20:00,1.84304,1.84304,1.84255,1.84255,7087507.0
2008-11-13 01:21:00,1.8427,1.84285,1.8427,1.8427,5701959.0
2008-11-13 01:22:00,1.84284,1.84303,1.84284,1.84303,10832638.0
2008-11-13 01:23:00,1.84304,1.84316,1.843,1.843,4949106.0
2008-11-13 01:24:00,1.8427,1.8427,1.84166,1.84168,19418638.0
2008-11-13 01:25:00,1.84184,1.84258,1.84184,1.84258,3923509.0
2008-11-13 01:26:00,1.84269,1.8429,1.84265,1.84265,5466914.0
2008-11-13 01:27:00,1.84224,1.84224,1.84161,1.84161,12009586.0
2008-11-13 01:28:00,1.84178,1.84259,1.84178,1.84259,2908451.0
2008-11-13 01:29:00,1.84273,1.84276,1.84262,1.84276,4717230.0
2008-11-13 01:30:00,1.84304,1.84383,1.84304,1.8436,5413121.0
2008-11-13 01:31:00,1.84336,1.84342,1.84307,1.84342,14911625.0
2008-11-13 01:32:00,1.84354,1.84443,1.84354,1.84443,4831366.0
2008-11-13 01:33:00,1.84429,1.8445,1.84394,1.84432,4635679.0
2008-11-13 01:34:00,1.84394,1.84394,1.84287,1.84287,4009746.0
2008-11-13 01:35:00,1.84274,1.84299,1.84266,1.84299,2070236.0
2008-11-13 01:36:00,1.84345,1.84451,1.84345,1.84451,4372905.0
2008-11-13 01:37:00,1.84487,1.84582,1.84487,1.84582,22491581.0
2008-11-13 01:38:00,1.84628,1.84679,1.84628,1.84652,16926836.0
2008-11-13 01:39:00,1.84639,1.84639,1.84614,1.84614,4077159.0
2008-11-13 01:40:00,1.84607,1.84629,1.84607,1.84626,8990147.0
2008-11-13 01:41:00,1.84615,1.8466,1.84586,1.8466,7736067.0
2008-11-13 01:42:00,1.84694,1.84716,1.84687,1.84707,6558802.0
2008-11-13 01:43:00,1.84686,1.84686,1.84601,1.84601,11456230.0
2008-11-13 01:44:00,1.8461,1.847,1.84599,1.84654,10542737.0
2008-11-13 01:45:00,1.84661,1.84691,1.84655,1.84691,4894184.0
2008-11-13 01:46:00,1.84655,1.84655,1.84603,1.84603,10685998.0
2008-11-13 01:47:00,1.84611,1.84611,1.84526,1.8459,26452352.0
2008-11-13 01:48:00,1.84626,1.84641,1.84599,1.84626,5650042.0
2008-11-13 01:49:00,1.84627,1.84632,1.84593,1.84593,5680553.0
2008-11-13 01:50:00,1.84564,1.84601,1.84562,1.84601,4921606.0
2008-11-13 01:51:00,1.8461,1.84637,1.84571,1.84571,8469598.0
2008-11-13 01:52:00,1.84562,1.84564,1.84548,1.84564,7300735.0
2008-11-13 01:53:00,1.84549,1.84549,1.84486,1.84486,3178666.0
2008-11-13 01:54:00,1.84457,1.84457,1.84421,1.84421,7829969.0
2008-11-13 01:55:00,1.84419,1.84435,1.84404,1.84414,4577023.0
2008-11-13 01:56:00,1.84402,1.84418,1.84379,1.84379,7669926.0
2008-11-13 01:57:00,1.84373,1.8438,1.84347,1.84378,6592623.0
2008-11-13 01:58:00,1.84365,1.84365,1.84338,1.84348,4186033.0
2008-11-13 01:59:00,1.84312,1.84323,1.84259,1.84259,13242003.0
2008-11-13 02:00:00,1.84201,1.84304,1.84201,1.84304,12417483.0
2008-11-13 02:01:00,1.84357,1.84441,1.84357,1.84441,3992783.0
2008-11-13 02:02:00,1.84446,1.84458,1.84438,1.84438,6287071.0
2008-11-13 02:03:00,1.84418,1.84424,1.84344,1.84344,7185616.0
2008-11-13 02:04:00,1.84351,1.84409,1.84351,1.84409,5046335.0
2008-11-13 02:05:00,1.84413,1.84421,1.84399,1.84421,7857470.0
2008-11-13 02:06:00,1.84453,1.84468,1.84442,1.84442,3418286.0
2008-11-13 02:07:00,1.8441,1.8441,1.84329,1.84329,7207041.0
2008-11-13 02:08:00,1.84314,1.84314,1.84265,1.84286,8825256.0
2008-11-13 02:09:00,1.84293,1.84349,1.84293,1.84346,4738236.0
2008-11-13 02:10:00,1.84345,1.84349,1.84322,1.84327,6023918.0
2008-11-13 02:11:00,1.84318,1.84335,1.84304,1.84335,6178962.0
2008-11-13 02:12:00,1.84352,1.84406,1.84352,1.84406,24962115.0
2008-11-13 02:13:00,1.84382,1.84382,1.84316,1.84316,11503926.0
2008-11-13 02:14:00,1.84333,1.84362,1.84333,1.84362,5348836.0
2008-11-13 02:15:00,1.84352,1.84352,1.84284,1.84306,10621338.0
2008-11-13 02:16:00,1.84291,1.84291,1.84206,1.84206,12506802.0
2008-11-13 02:17:00,1.84169,1.84169,1.84088,1.84119,7191669.0
2008-11-13 02:18:00,1.84131,1.84167,1.84131,1.84167,7716006.0
2008-11-13 02:19:00,1.84187,1.84206,1.84187,1.84192,9198965.0
2008-11-13 02:20:00,1.84206,1.84219,1.84203,1.84204,4391596.0
2008-11-13 02:21:00,1.84199,1.84204,1.8416,1.84204,16386094.0
2008-11-13 02:22:00,1.8421,1.8425,1.8421,1.8425,20767850.0
2008-11-13 02:23:00,1.84254,1.84254,1.84234,1.84237,4805391.0
2008-11-13 02:24:00,1.84222,1.84236,1.842,1.842,2140886.0
2008-11-13 02:25:00,1.84166,1.84166,1.84114,1.84114,4439487.0
2008-11-13 02:26:00,1.84105,1.84115,1.8406,1.84101,4263871.0
2008-11-13 02:27:00,1.8411,1.84126,1.84074,1.84078,4552310.0
2008-11-13 02:28:00,1.84079,1.84085,1.84067,1.84067,15047046.0
2008-11-13 02:29:00,1.84072,1.84072,1.8404,1.8404,5869792.0
2008-11-13 02:30:00,1.8404,1.84051,1.8404,1.84044,5135238.0
2008-11-13 02:31:00,1.84037,1.84037,1.84021,1.84021,3100695.0
2008-11-13 02:32:00,1.84011,1.84011,1.83955,1.83955,11063647.0
2008-11-13 02:33:00,1.83941,1.83965,1.83929,1.83965,5373944.0
2008-11-13 02:34:00,1.83972,1.83972,1.8393,1.83948,3962740.0
2008-11-13 02:35:00,1.83949,1.83949,1.83885,1.83908,21217917.0
2008-11-13 02:36:00,1.83902,1.83906,1.83881,1.83891,4621013.0
2008-11-13 02:37:00,1.83935,1.84055,1.83935,1.84055,11112678.0
2008-11-13 02:38:00,1.84069,1.84121,1.84069,1.84121,5238364.0
2008-11-13 02:39:00,1.84111,1.84136,1.84111,1.84136,7854933.0
2008-11-13 02:40:00,1.84163,1.84222,1.84129,1.84222,7895826.0
2008-11-13 02:41:00,1.84229,1.84245,1.84229,1.84235,3743527.0
2008-11-13 02:42:00,1.84224,1.84238,1.84201,1.84238,6503348.0
2008-11-13 02:43:00,1.84238,1.84242,1.84222,1.84226,24797902.0
2008-11-13 02:44:00,1.84207,1.84243,1.8417,1.84236,11194174.0
2008-11-13 02:45:00,1.84235,1.84235,1.84203,1.84203,2741067.0
2008-11-13 02:46:00,1.84192,1.84195,1.84171,1.84171,9212635.0
2008-11-13 02:47:00,1.8414,1.8414,1.84055,1.84133,4805395.0
2008-11-13 02:48:00,1.84146,1.84187,1.84146,1.84187,7560739.0
2008-11-13 02:49:00,1.84191,1.84249,1.84191,1.84225,17855435.0
2008-11-13 02:50:00,1.84217,1.84237,1.84217,1.84237,7320072.0
2008-11-13 02:51:00,1.84244,1.84251,1.84238,1.84242,8026751.0
2008-11-13 02:52:00,1.84241,1.84241,1.84196,1.84196,15625492.0
2008-11-13 02:53:00,1.84164,1.84164,1.84115,1.84147,4409953.0
2008-11-13 02:54:00,1.84139,1.84139,1.83979,1.83979,3394416.0
2008-11-13 02:55:00,1.83939,1.83939,1.83899,1.83935,23480345.0
2008-11-13 02:56:00,1.83941,1.84035,1.83941,1.84035,5983084.0
2008-11-13 02:57:00,1.84078,1.84131,1.84077,1.84131,5612577.0
2008-11-13 02:58:00,1.84143,1.84179,1.84143,1.84151,13172731.0
2008-11-13 02:59:00,1.84147,1.84158,1.84138,1.84158,4791668.0
2008-11-13 03:00:00,1.84159,1.84179,1.84156,1.84159,6128649.0
2008-11-13 03:01:00,1.84161,1.84169,1.84157,1.84157,4093931.0
2008-11-13 03:02:00,1.84091,1.84102,1.84028,1.84073,14271187.0
2008-11-13 03:03:00,1.84057,1.84057,1.83995,1.84,28253269.0
2008-11-13 03:04:00,1.83995,1.84021,1.83995,1.84021,15509453.0
2008-11-13 03:05:00,1.84051,1.84119,1.84051,1.84119,9233440.0
2008-11-13 03:06:00,1.84149,1.84149,1.84087,1.84131,10446184.0
2008-11-13 03:07:00,1.84123,1.84123,1.84095,1.84095,4613473.0
2008-11-13 03:08:00,1.84142,1.84315,1.84142,1.84315,6865035.0
2008-11-13 03:09:00,1.8432,1.84332,1.8432,1.84327,7439120.0
2008-11-13 03:10:00,1.84324,1.84324,1.8431,1.84317,16200656.0
2008-11-13 03:11:00,1.84322,1.84389,1.84322,1.84389,1828906.0
2008-11-13 03:12:00,1.844,1.84431,1.844,1.84431,3376796.0
2008-11-13 03:13:00,1.84437,1.84457,1.84435,1.8444,9690242.0
2008-11-13 03:14:00,1.84435,1.84435,1.84414,1.84414,6207234.0
2008-11-13 03:15:00,1.84413,1.84413,1.84331,1.84361,11034211.0
2008-11-13 03:16:00,1.84348,1.84348,1.84189,1.84189,10157801.0
2008-11-13 03:17:00,1.84161,1.84161,1.84121,1.84132,15503021.0
2008-11-13 03:18:00,1.84149,1.84149,1.84075,1.84081,14952454.0
2008-11-13 03:19:00,1.84058,1.84058,1.83919,1.83919,6820763.0
2008-11-13 03:20:00,1.83918,1.83996,1.83918,1.83996,5254434.0
2008-11-13 03:21:00,1.84045,1.84125,1.84045,1.84074,16688936.0
2008-11-13 03:22:00,1.84067,1.84067,1.84052,1.84061,8626474.0
2008-11-13 03:23:00,1.8408,1.84156,1.8408,1.84156,6797706.0
2008-11-13 03:24:00,1.84167,1.84221,1.84167,1.84221,9609913.0
2008-11-13 03:25:00,1.84238,1.84258,1.84238,1.84254,4819599.0
2008-11-13 03:26:00,1.8427,1.84293,1.84253,1.84268,8155183.0
2008-11-13 03:27:00,1.84268,1.84285,1.84268,1.84285,3728794.0
2008-11-13 03:28:00,1.84284,1.84303,1.84284,1.84303,13573161.0
2008-11-13 03:29:00,1.84312,1.84347,1.84307,1.84347,5826522.0
2008-11-13 03:30:00,1.84351,1.84352,1.84319,1.84319,7110313.0
2008-11-13 03:31:00,1.84311,1.84339,1.84302,1.84302,4986234.0
2008-11-13 03:32:00,1.84299,1.84324,1.84299,1.84307,13060365.0
2008-11-13 03:33:00,1.84321,1.84352,1.84321,1.84344,3780754.0
2008-11-13 03:34:00,1.84337,1.84346,1.84317,1.84317,12799556.0
2008-11-13 03:35:00,1.8432,1.84337,1.84317,1.84337,3920765.0
2008-11-13 03:36:00,1.8434,1.84377,1.8434,1.84377,5466364.0
2008-11-13 03:37:00,1.84352,1.84407,1.84352,1.84395,26402854.0
2008-11-13 03:38:00,1.84412,1.84435,1.84412,1.84415,10002864.0
2008-11-13 03:39:00,1.84385,1.84385,1.84319,1.84358,8372792.0
2008-11-13 03:40:00,1.8439,1.84414,1.84372,1.84372,10708600.0
2008-11-13 03:41:00,1.84399,1.8441,1.84365,1.84365,9191556.0
2008-11-13 03:42:00,1.84342,1.84374,1.84328,1.84328,8415388.0
2008-11-13 03:43:00,1.84327,1.84385,1.84323,1.84385,11722204.0
2008-11-13 03:44:00,1.84398,1.84428,1.84398,1.84428,5528188.0
2008-11-13 03:45:00,1.84429,1.84429,1.84398,1.84398,14230374.0
2008-11-13 03:46:00,1.84405,1.84536,1.84405,1.84536,12220296.0
2008-11-13 03:47:00,1.84579,1.84624,1.84579,1.84609,11003353.0
2008-11-13 03:48:00,1.84596,1.84596,1.84557,1.84557,9139519.0
2008-11-13 03:49:00,1.8455,1.8456,1.8455,1.8455,12829424.0
2008-11-13 03:50:00,1.84548,1.84548,1.845,1.845,18552783.0
2008-11-13 03:51:00,1.845,1.84514,1.845,1.84508,39510922.0
2008-11-13 03:52:00,1.84509,1.84517,1.84493,1.84493,25013337.0
2008-11-13 03:53:00,1.84481,1.84481,1.84397,1.84434,11924969.0
2008-11-13 03:54:00,1.84396,1.84399,1.84336,1.84351,10051020.0
2008-11-13 03:55:00,1.84373,1.84394,1.84373,1.84386,2382762.0
2008-11-13 03:56:00,1.84364,1.84364,1.84284,1.84284,4270066.0
2008-11-13 03:57:00,1.84278,1.8429,1.84278,1.8429,6642183.0
2008-11-13 03:58:00,1.84297,1.84313,1.84293,1.84313,5240293.0
2008-11-13 03:59:00,1.84321,1.8433,1.84321,1.84327,19274208.0
2008-11-13 04:00:00,1.84317,1.84319,1.84306,1.84307,3552099.0
2008-11-13 04:01:00,1.843,1.843,1.84277,1.84289,7934186.0
2008-11-13 04:02:00,1.84307,1.8432,1.84307,1.84312,4620349.0
2008-11-13 04:03:00,1.84305,1.84316,1.84287,1.84287,3817941.0
2008-11-13 04:04:00,1.84292,1.84309,1.84176,1.84208,880517.0
2008-11-13 04:05:00,1.84243,1.8429,1.84243,1.8429,1262205.0
2008-11-13 04:06:00,1.843,1.84301,1.84213,1.84224,2091411.0
2008-11-13 04:07:00,1.84244,1.84268,1.84244,1.8425,18635111.0
2008-11-13 04:08:00,1.84236,1.84236,1.84215,1.8422,2472440.0
2008-11-13 04:09:00,1.8423,1.84238,1.84215,1.84238,9132472.0
2008-11-13 04:10:00,1.84229,1.8425,1.84229,1.84236,3957750.0
2008-11-13 04:11:00,1.84236,1.84271,1.84236,1.84271,18867905.0
2008-11-13 04:12:00,1.84282,1.84316,1.84274,1.84316,4497303.0
2008-11-13 04:13:00,1.84317,1.84318,1.84303,1.84313,10219131.0
2008-11-13 04:14:00,1.84316,1.84323,1.84313,1.84323,9890778.0
2008-11-13 04:15:00,1.84327,1.84334,1.84323,1.84334,14974605.0
2008-11-13 04:16:00,1.84335,1.84348,1.84335,1.84346,4029527.0
2008-11-13 04:17:00,1.84361,1.84374,1.84356,1.84356,3896492.0
2008-11-13 04:18:00,1.84375,1.84395,1.84375,1.84395,6013122.0
2008-11-13 04:19:00,1.84412,1.84479,1.84412,1.84479,6136679.0
2008-11-13 04:20:00,1.84466,1.84479,1.84437,1.84437,5868481.0
2008-11-13 04:21:00,1.84432,1.84436,1.84432,1.84436,13841500.0
2008-11-13 04:22:00,1.8443,1.8443,1.84395,1.84395,4498338.0
2008-11-13 04:23:00,1.84408,1.84436,1.84408,1.84417,33179476.0
2008-11-13 04:24:00,1.84403,1.84414,1.84385,1.84414,3309231.0
2008-11-13 04:25:00,1.84414,1.84415,1.84401,1.84401,4654584.0
2008-11-13 04:26:00,1.84408,1.84416,1.84398,1.84398,7047231.0
2008-11-13 04:27:00,1.844,1.84424,1.844,1.84424,6460388.0
2008-11-13 04:28:00,1.84422,1.84425,1.8441,1.84417,5558477.0
2008-11-13 04:29:00,1.8442,1.8443,1.8441,1.8443,13149348.0
2008-11-13 04:30:00,1.84427,1.84431,1.84419,1.84419,4026208.0
2008-11-13 04:31:00,1.84418,1.84425,1.84404,1.84404,9037301.0
2008-11-13 04:32:00,1.8442,1.84429,1.84417,1.84429,6373960.0
2008-11-13 04:33:00,1.84431,1.8444,1.84411,1.8444,51584767.0
2008-11-13 04:34:00,1.84447,1.84447,1.84421,1.84442,15590454.0
2008-11-13 04:35:00,1.8445,1.84466,1.84429,1.84429,1287818.0
2008-11-13 04:36:00,1.84464,1.84496,1.84464,1.84496,4908764.0
2008-11-13 04:37:00,1.84504,1.84509,1.84492,1.84509,12792877.0
2008-11-13 04:38:00,1.84521,1.8453,1.84514,1.84527,12759822.0
2008-11-13 04:39:00,1.84505,1.84505,1.8448,1.84487,45719203.0
2008-11-13 04:40:00,1.84472,1.84473,1.84455,1.84468,12606096.0
2008-11-13 04:41:00,1.84475,1.84493,1.84432,1.84487,10342511.0
2008-11-13 04:42:00,1.84492,1.84495,1.8449,1.84495,7960530.0
2008-11-13 04:43:00,1.84497,1.84512,1.84492,1.84512,4431195.0
2008-11-13 04:44:00,1.84514,1.84514,1.84468,1.84489,8134423.0
2008-11-13 04:45:00,1.84489,1.84516,1.84489,1.84516,7002802.0
2008-11-13 04:46:00,1.84522,1.84522,1.84455,1.84485,7922875.0
2008-11-13 04:47:00,1.84473,1.84473,1.84439,1.84439,2874002.0
2008-11-13 04:48:00,1.84421,1.84421,1.84343,1.8439,19287226.0
2008-11-13 04:49:00,1.84391,1.84396,1.84349,1.84396,4869551.0
2008-11-13 04:50:00,1.84408,1.84413,1.84386,1.84386,4967242.0
2008-11-13 04:51:00,1.8438,1.8438,1.84356,1.84356,14322410.0
2008-11-13 04:52:00,1.84349,1.84354,1.84339,1.8435,9369763.0
2008-11-13 04:53:00,1.84358,1.84374,1.8435,1.84374,5746708.0
2008-11-13 04:54:00,1.84376,1.84376,1.84343,1.84343,12583773.0
2008-11-13 04:55:00,1.84322,1.84333,1.84264,1.84333,13940238.0
2008-11-13 04:56:00,1.84315,1.84315,1.84263,1.84312,4208222.0
2008-11-13 04:57:00,1.84331,1.84355,1.84329,1.84348,7191036.0
2008-11-13 04:58:00,1.8434,1.84341,1.84191,1.8431,15354183.0
2008-11-13 04:59:00,1.84283,1.84283,1.84229,1.84229,6606470.0
2008-11-13 05:00:00,1.84233,1.84235,1.84226,1.84226,7913649.0
2008-11-13 05:01:00,1.84222,1.84239,1.84222,1.84237,6834480.0
2008-11-13 05:02:00,1.84226,1.84226,1.84169,1.84197,18421602.0
2008-11-13 05:03:00,1.84217,1.84251,1.84217,1.84249,4190656.0
2008-11-13 05:04:00,1.84256,1.84256,1.84239,1.84248,5587750.0
2008-11-13 05:05:00,1.8425,1.84255,1.84217,1.84217,13056080.0
2008-11-13 05:06:00,1.84232,1.84232,1.84183,1.84193,7620490.0
2008-11-13 05:07:00,1.84203,1.84233,1.84176,1.84233,5670344.0
2008-11-13 05:08:00,1.84234,1.84255,1.84234,1.84253,12754131.0
2008-11-13 05:09:00,1.84256,1.84257,1.84246,1.84249,10820871.0
2008-11-13 05:10:00,1.84253,1.84258,1.84237,1.84244,6988792.0
2008-11-13 05:11:00,1.84251,1.84253,1.84223,1.84223,4005320.0
2008-11-13 05:12:00,1.84205,1.84218,1.84205,1.84215,1186047.0
2008-11-13 05:13:00,1.84209,1.84237,1.84209,1.84237,26030146.0
2008-11-13 05:14:00,1.84243,1.84249,1.84225,1.84249,4551423.0
2008-11-13 05:15:00,1.84247,1.8426,1.84245,1.8426,10073039.0
2008-11-13 05:16:00,1.84257,1.84295,1.8423,1.84295,5075295.0
2008-11-13 05:17:00,1.8429,1.84294,1.84279,1.84279,13067012.0
2008-11-13 05:18:00,1.8429,1.84343,1.8429,1.84343,2846094.0
2008-11-13 05:19:00,1.84362,1.84424,1.84362,1.84418,21968493.0
2008-11-13 05:20:00,1.84421,1.84449,1.84379,1.84449,6574568.0
2008-11-13 05:21:00,1.84468,1.84519,1.84468,1.84519,14310139.0
2008-11-13 05:22:00,1.84517,1.84556,1.84517,1.84554,5132271.0
2008-11-13 05:23:00,1.84563,1.84594,1.84563,1.84594,3982425.0
2008-11-13 05:24:00,1.84594,1.84653,1.84594,1.84653,3370903.0
2008-11-13 05:25:00,1.8466,1.84724,1.8466,1.84719,8351256.0
2008-11-13 05:26:00,1.84695,1.84695,1.84669,1.84673,9826900.0
2008-11-13 05:27:00,1.84666,1.84667,1.84645,1.84667,4576955.0
2008-11-13 05:28:00,1.84681,1.84709,1.84654,1.84709,3121213.0
2008-11-13 05:29:00,1.84715,1.84722,1.84687,1.84687,6643444.0
2008-11-13 05:30:00,1.84661,1.8467,1.84623,1.84623,3366689.0
2008-11-13 05:31:00,1.84603,1.84603,1.84517,1.84517,5625768.0
2008-11-13 05:32:00,1.84494,1.84531,1.84494,1.84531,4290378.0
2008-11-13 05:33:00,1.8453,1.8453,1.84508,1.84508,5997870.0
2008-11-13 05:34:00,1.84512,1.84513,1.84501,1.84501,3665086.0
2008-11-13 05:35:00,1.84496,1.84496,1.84458,1.84483,4384947.0
2008-11-13 05:36:00,1.84479,1.84479,1.84446,1.84446,6571642.0
2008-11-13 05:37:00,1.84442,1.84442,1.84421,1.84421,6491922.0
2008-11-13 05:38:00,1.84397,1.8441,1.84367,1.8441,4007740.0
2008-11-13 05:39:00,1.84427,1.84449,1.84427,1.84436,3363838.0
2008-11-13 05:40:00,1.84413,1.84458,1.84413,1.84458,10475495.0
2008-11-13 05:41:00,1.84455,1.84455,1.84417,1.84424,8322045.0
2008-11-13 05:42:00,1.84417,1.84423,1.8439,1.84394,15895804.0
2008-11-13 05:43:00,1.84393,1.84396,1.84381,1.84396,9621481.0
2008-11-13 05:44:00,1.84395,1.84398,1.84384,1.84393,9705886.0
2008-11-13 05:45:00,1.84399,1.84419,1.84399,1.84417,1879662.0
2008-11-13 05:46:00,1.84405,1.84406,1.84391,1.84406,17143345.0
2008-11-13 05:47:00,1.84453,1.84504,1.84453,1.84504,10546698.0
2008-11-13 05:48:00,1.84496,1.84577,1.84496,1.84577,12967644.0
2008-11-13 05:49:00,1.84574,1.84574,1.84415,1.84553,7191984.0
2008-11-13 05:50:00,1.84546,1.84547,1.84497,1.84497,7712710.0
2008-11-13 05:51:00,1.84486,1.8449,1.84466,1.84483,12610406.0
2008-11-13 05:52:00,1.8448,1.84508,1.8448,1.84495,7012387.0
2008-11-13 05:53:00,1.84465,1.84469,1.84381,1.84381,10330208.0
2008-11-13 05:54:00,1.84371,1.84433,1.8436,1.84405,7669466.0
2008-11-13 05:55:00,1.84392,1.84472,1.84392,1.84472,6480089.0
2008-11-13 05:56:00,1.84471,1.84471,1.84382,1.84411,3703753.0
2008-11-13 05:57:00,1.8426,1.8429,1.8426,1.8426,9107926.0
2008-11-13 05:58:00,1.84423,1.84436,1.84389,1.84389,9107926.0
2008-11-13 05:59:00,1.84398,1.84401,1.84385,1.84398,4222980.0
2008-11-13 06:00:00,1.84405,1.84443,1.84405,1.84443,7649503.0
2008-11-13 06:01:00,1.84464,1.84493,1.84453,1.84493,14974004.0
2008-11-13 06:02:00,1.84505,1.84505,1.8447,1.8447,12157065.0
2008-11-13 06:03:00,1.84473,1.84473,1.84407,1.84407,4065471.0
2008-11-13 06:04:00,1.8436,1.8436,1.84231,1.84278,3559821.0
2008-11-13 06:05:00,1.84304,1.84304,1.84253,1.84253,11473815.0
2008-11-13 06:06:00,1.8425,1.84263,1.84234,1.84234,6806564.0
2008-11-13 06:07:00,1.84238,1.84285,1.84238,1.84285,6601412.0
2008-11-13 06:08:00,1.84286,1.84332,1.84286,1.84332,15101320.0
2008-11-13 06:09:00,1.84368,1.84416,1.84368,1.84408,9717646.0
2008-11-13 06:10:00,1.84407,1.84407,1.8438,1.8438,11970407.0
2008-11-13 06:11:00,1.84366,1.84411,1.84366,1.84411,7399621.0
2008-11-13 06:12:00,1.84405,1.84412,1.84363,1.84399,8627150.0
2008-11-13 06:13:00,1.84378,1.84378,1.84354,1.84359,10859884.0
2008-11-13 06:14:00,1.84352,1.84352,1.84286,1.84293,3192329.0
2008-11-13 06:15:00,1.84264,1.84264,1.84186,1.84214,6857251.0
2008-11-13 06:16:00,1.8423,1.84328,1.8423,1.84316,6265001.0
2008-11-13 06:17:00,1.84283,1.84283,1.84225,1.84233,6215977.0
2008-11-13 06:18:00,1.84255,1.84318,1.84255,1.84318,3885843.0
2008-11-13 06:19:00,1.8429,1.8429,1.84216,1.84269,6354899.0
2008-11-13 06:20:00,1.84275,1.84292,1.84275,1.84292,11366548.0
2008-11-13 06:21:00,1.84269,1.84269,1.84246,1.84261,11090584.0
2008-11-13 06:22:00,1.84251,1.84255,1.84231,1.84242,2819825.0
2008-11-13 06:23:00,1.84235,1.84235,1.84205,1.84233,7041292.0
2008-11-13 06:24:00,1.84233,1.84248,1.84233,1.84241,6386511.0
2008-11-13 06:25:00,1.84228,1.84228,1.84211,1.84211,5826172.0
2008-11-13 06:26:00,1.84216,1.84235,1.84211,1.84228,7052699.0
2008-11-13 06:27:00,1.8423,1.8423,1.84192,1.84197,9134476.0
2008-11-13 06:28:00,1.84205,1.84214,1.84197,1.84214,9046477.0
2008-11-13 06:29:00,1.84214,1.84214,1.84199,1.84213,5498463.0
2008-11-13 06:30:00,1.84211,1.84223,1.84211,1.84219,9422125.0
2008-11-13 06:31:00,1.8421,1.84236,1.84203,1.84203,3880236.0
2008-11-13 06:32:00,1.84206,1.84206,1.84152,1.84152,2268844.0
2008-11-13 06:33:00,1.84153,1.84155,1.84137,1.84147,3894729.0
2008-11-13 06:34:00,1.84154,1.84169,1.84154,1.84169,4948477.0
2008-11-13 06:35:00,1.84184,1.842,1.84178,1.84178,18680221.0
2008-11-13 06:36:00,1.84177,1.84177,1.84115,1.84115,13451348.0
2008-11-13 06:37:00,1.84097,1.8412,1.84087,1.8412,18461902.0
2008-11-13 06:38:00,1.8412,1.84126,1.84109,1.84114,4876136.0
2008-11-13 06:39:00,1.84111,1.84113,1.84082,1.84082,10280028.0
2008-11-13 06:40:00,1.84083,1.8411,1.84074,1.84092,8303516.0
2008-11-13 06:41:00,1.84093,1.84123,1.84093,1.84123,25020403.0
2008-11-13 06:42:00,1.84129,1.84207,1.841,1.84133,7372083.0
2008-11-13 06:43:00,1.84119,1.84119,1.84105,1.84108,15768535.0
2008-11-13 06:44:00,1.84093,1.84125,1.84093,1.84106,7465667.0
2008-11-13 06:45:00,1.84119,1.84181,1.84119,1.84169,7610491.0
2008-11-13 06:46:00,1.84159,1.84179,1.84133,1.8417,3435618.0
2008-11-13 06:47:00,1.84161,1.84161,1.84001,1.84143,16262561.0
2008-11-13 06:48:00,1.84148,1.84182,1.84148,1.84163,5067270.0
2008-11-13 06:49:00,1.84165,1.84205,1.84165,1.84205,6531422.0
2008-11-13 06:50:00,1.84231,1.84283,1.84231,1.84283,6692162.0
2008-11-13 06:51:00,1.84284,1.84289,1.84273,1.84273,14166108.0
2008-11-13 06:52:00,1.84251,1.84251,1.84227,1.84227,8057972.0
2008-11-13 06:53:00,1.84234,1.8427,1.84234,1.8427,12460815.0
2008-11-13 06:54:00,1.8428,1.84281,1.84271,1.84276,9518115.0
2008-11-13 06:55:00,1.84271,1.84274,1.84255,1.84261,15081919.0
2008-11-13 06:56:00,1.84261,1.84272,1.84252,1.84269,3322075.0
2008-11-13 06:57:00,1.84268,1.84273,1.84235,1.84235,14087220.0
2008-11-13 06:58:00,1.84218,1.84239,1.84187,1.84187,4756235.0
2008-11-13 06:59:00,1.84168,1.84168,1.84137,1.84137,16187788.0
2008-11-13 07:00:00,1.84123,1.84123,1.84097,1.84097,6404006.0
2008-11-13 07:01:00,1.84106,1.84116,1.84103,1.84116,4038726.0
2008-11-13 07:02:00,1.84123,1.84155,1.84123,1.84155,9008372.0
2008-11-13 07:03:00,1.84152,1.84152,1.84129,1.84129,5660261.0
2008-11-13 07:04:00,1.84124,1.84124,1.84097,1.841,3130529.0
2008-11-13 07:05:00,1.841,1.841,1.84088,1.84095,11614403.0
2008-11-13 07:06:00,1.84083,1.84099,1.84057,1.84057,3549980.0
2008-11-13 07:07:00,1.8404,1.84051,1.8403,1.8403,13197370.0
2008-11-13 07:08:00,1.84028,1.84065,1.84026,1.84065,13529566.0
2008-11-13 07:09:00,1.84081,1.84114,1.84081,1.84114,14439269.0
2008-11-13 07:10:00,1.84122,1.84133,1.8412,1.84133,4317383.0
2008-11-13 07:11:00,1.84138,1.84138,1.84125,1.84131,10300915.0
2008-11-13 07:12:00,1.84146,1.84183,1.84141,1.84183,6011180.0
2008-11-13 07:13:00,1.84182,1.84182,1.84132,1.84132,4639243.0
2008-11-13 07:14:00,1.84109,1.84109,1.84098,1.84103,3887156.0
2008-11-13 07:15:00,1.84096,1.84096,1.84082,1.84082,2488739.0
2008-11-13 07:16:00,1.84081,1.84122,1.84081,1.84122,7790170.0
2008-11-13 07:17:00,1.84097,1.84097,1.84066,1.84069,16106819.0
2008-11-13 07:18:00,1.84069,1.84101,1.84051,1.84094,17990921.0
2008-11-13 07:19:00,1.84093,1.84108,1.84091,1.84108,2033624.0
2008-11-13 07:20:00,1.84116,1.84116,1.84092,1.84092,3796982.0
2008-11-13 07:21:00,1.84102,1.84116,1.84102,1.84107,12461761.0
2008-11-13 07:22:00,1.84132,1.84184,1.84132,1.84184,14252617.0
2008-11-13 07:23:00,1.8418,1.84203,1.8418,1.84197,2924421.0
2008-11-13 07:24:00,1.84178,1.84179,1.84156,1.84156,10583303.0
2008-11-13 07:25:00,1.84149,1.84186,1.84148,1.84186,14706377.0
2008-11-13 07:26:00,1.84185,1.8422,1.84172,1.84216,3901738.0
2008-11-13 07:27:00,1.84194,1.84194,1.84177,1.84186,4341446.0
2008-11-13 07:28:00,1.84185,1.84215,1.84047,1.84215,2352644.0
2008-11-13 07:29:00,1.84242,1.84281,1.84242,1.84281,5517026.0
2008-11-13 07:30:00,1.84282,1.84282,1.84265,1.84265,5474202.0
2008-11-13 07:31:00,1.84256,1.84259,1.84238,1.84238,15827280.0
2008-11-13 07:32:00,1.84249,1.84249,1.84237,1.84243,12207107.0
2008-11-13 07:33:00,1.84241,1.84253,1.84233,1.84253,2106643.0
2008-11-13 07:34:00,1.84258,1.84271,1.84258,1.84265,5428039.0
2008-11-13 07:35:00,1.84282,1.84347,1.84282,1.84347,7978210.0
2008-11-13 07:36:00,1.84371,1.84392,1.84371,1.84379,9030529.0
2008-11-13 07:37:00,1.84358,1.84358,1.8425,1.84297,11137904.0
2008-11-13 07:38:00,1.8432,1.84379,1.8432,1.84374,13867580.0
2008-11-13 07:39:00,1.84374,1.84376,1.84366,1.84366,6681378.0
2008-11-13 07:40:00,1.84373,1.84405,1.84373,1.84405,12069393.0
2008-11-13 07:41:00,1.84424,1.84466,1.84424,1.84461,3340936.0
2008-11-13 07:42:00,1.84439,1.84439,1.84335,1.84335,4109590.0
2008-11-13 07:43:00,1.84316,1.84388,1.84316,1.84388,3746060.0
2008-11-13 07:44:00,1.84425,1.84486,1.84425,1.84486,8986856.0
2008-11-13 07:45:00,1.84474,1.84487,1.84439,1.84468,8284900.0
2008-11-13 07:46:00,1.8446,1.84461,1.84456,1.84458,5367503.0
2008-11-13 07:47:00,1.84451,1.84451,1.84424,1.84424,3405819.0
2008-11-13 07:48:00,1.84427,1.84427,1.84369,1.84423,5411398.0
2008-11-13 07:49:00,1.84443,1.84453,1.84418,1.84418,11079313.0
2008-11-13 07:50:00,1.84405,1.84405,1.84358,1.84358,15104163.0
2008-11-13 07:51:00,1.84343,1.84363,1.84329,1.84363,17222665.0
2008-11-13 07:52:00,1.84359,1.84367,1.84317,1.84318,10187318.0
2008-11-13 07:53:00,1.84328,1.84333,1.84313,1.84329,5949476.0
2008-11-13 07:54:00,1.84326,1.84331,1.84314,1.8432,7700828.0
2008-11-13 07:55:00,1.84286,1.84316,1.84269,1.84316,9840255.0
2008-11-13 07:56:00,1.84311,1.84311,1.84292,1.84292,3493300.0
2008-11-13 07:57:00,1.84261,1.84261,1.84141,1.84141,12570609.0
2008-11-13 07:58:00,1.8411,1.8411,1.84007,1.84007,8412640.0
2008-11-13 07:59:00,1.84,1.84,1.8393,1.8393,15105287.0
2008-11-13 08:00:00,1.83926,1.83926,1.83845,1.83845,4141682.0
2008-11-13 08:01:00,1.83877,1.83955,1.83877,1.83944,6005268.0
2008-11-13 08:02:00,1.83966,1.83966,1.8394,1.8394,9202481.0
2008-11-13 08:03:00,1.83937,1.83942,1.83925,1.83942,3020947.0
2008-11-13 08:04:00,1.83931,1.83931,1.83889,1.83928,8586667.0
2008-11-13 08:05:00,1.83928,1.83928,1.83911,1.83915,10573029.0
2008-11-13 08:06:00,1.83911,1.83948,1.83911,1.83948,2378862.0
2008-11-13 08:07:00,1.83974,1.84074,1.83974,1.84074,23766693.0
2008-11-13 08:08:00,1.84056,1.84056,1.84033,1.84053,5968065.0
2008-11-13 08:09:00,1.84075,1.84092,1.84075,1.84087,7084030.0
2008-11-13 08:10:00,1.84078,1.84098,1.83999,1.83999,4248272.0
2008-11-13 08:11:00,1.83994,1.84044,1.83871,1.84032,3557231.0
2008-11-13 08:12:00,1.84038,1.84053,1.83993,1.83993,2454327.0
2008-11-13 08:13:00,1.8398,1.84016,1.8398,1.84016,5237869.0
2008-11-13 08:14:00,1.84036,1.8413,1.84036,1.8413,8242914.0
2008-11-13 08:15:00,1.84131,1.84159,1.84131,1.84157,8151495.0
2008-11-13 08:16:00,1.84196,1.84238,1.84196,1.8422,11989727.0
2008-11-13 08:17:00,1.8421,1.8421,1.84179,1.84179,12093832.0
2008-11-13 08:18:00,1.84178,1.84178,1.84151,1.84156,8070001.0
2008-11-13 08:19:00,1.84151,1.84151,1.84128,1.84139,6259181.0
2008-11-13 08:20:00,1.84146,1.84164,1.84146,1.84155,3813239.0
2008-11-13 08:21:00,1.84134,1.84138,1.84122,1.84122,8016922.0
2008-11-13 08:22:00,1.84107,1.84123,1.84106,1.84109,10667606.0
2008-11-13 08:23:00,1.84083,1.84093,1.84059,1.84085,5920273.0
2008-11-13 08:24:00,1.84092,1.84098,1.8407,1.84098,7341497.0
2008-11-13 08:25:00,1.8409,1.84115,1.84084,1.84113,4718102.0
2008-11-13 08:26:00,1.84119,1.84122,1.84099,1.84099,3502791.0
2008-11-13 08:27:00,1.84081,1.84081,1.84036,1.84075,8785258.0
2008-11-13 08:28:00,1.841,1.84109,1.84095,1.84109,4552744.0
2008-11-13 08:29:00,1.84122,1.84135,1.84112,1.84135,5719552.0
2008-11-13 08:30:00,1.84138,1.84152,1.84137,1.84137,9199808.0
2008-11-13 08:31:00,1.84137,1.84137,1.84122,1.84132,12591246.0
2008-11-13 08:32:00,1.8413,1.84145,1.8413,1.84138,3639897.0
2008-11-13 08:33:00,1.84124,1.84124,1.84052,1.84052,3844996.0
2008-11-13 08:34:00,1.84045,1.84045,1.84029,1.84032,5082390.0
2008-11-13 08:35:00,1.84027,1.84038,1.84019,1.84038,4749348.0
2008-11-13 08:36:00,1.84037,1.84038,1.8402,1.84037,19578924.0
2008-11-13 08:37:00,1.84031,1.84031,1.84008,1.84009,5246324.0
2008-11-13 08:38:00,1.84024,1.84053,1.84004,1.84053,9301983.0
2008-11-13 08:39:00,1.84063,1.84075,1.84052,1.84052,2650414.0
2008-11-13 08:40:00,1.84053,1.84103,1.84031,1.841,10168332.0
2008-11-13 08:41:00,1.841,1.841,1.84075,1.84076,13347409.0
2008-11-13 08:42:00,1.84099,1.8412,1.84099,1.84107,3318524.0
2008-11-13 08:43:00,1.84107,1.84145,1.84106,1.84145,4884772.0
2008-11-13 08:44:00,1.8418,1.84249,1.84146,1.84249,7897767.0
2008-11-13 08:45:00,1.84263,1.84273,1.8423,1.8423,4237536.0
2008-11-13 08:46:00,1.84206,1.84206,1.84188,1.84196,6773383.0
2008-11-13 08:47:00,1.84188,1.84188,1.84142,1.84142,11116043.0
2008-11-13 08:48:00,1.84145,1.84154,1.84117,1.84154,3224044.0
2008-11-13 08:49:00,1.84158,1.84183,1.84154,1.84155,11818413.0
2008-11-13 08:50:00,1.84135,1.84135,1.84064,1.84064,7318921.0
2008-11-13 08:51:00,1.84058,1.8407,1.84023,1.84023,4662985.0
2008-11-13 08:52:00,1.83983,1.83998,1.83932,1.83998,9021309.0
2008-11-13 08:53:00,1.84023,1.84034,1.83997,1.84003,8286591.0
2008-11-13 08:54:00,1.83988,1.83988,1.83898,1.83898,22745222.0
2008-11-13 08:55:00,1.83883,1.83883,1.83801,1.83801,8105472.0
2008-11-13 08:56:00,1.83822,1.83862,1.83812,1.83862,8525936.0
2008-11-13 08:57:00,1.83873,1.83873,1.8379,1.8379,2918403.0
2008-11-13 08:58:00,1.83748,1.83748,1.83709,1.83709,2685493.0
2008-11-13 08:59:00,1.8373,1.83808,1.8373,1.83808,38320230.0
2008-11-13 09:00:00,1.83778,1.83778,1.83715,1.83715,9044028.0
2008-11-13 09:01:00,1.8371,1.83719,1.83701,1.83704,8856360.0
2008-11-13 09:02:00,1.83709,1.83709,1.83681,1.83683,5864365.0
2008-11-13 09:03:00,1.83679,1.83724,1.83679,1.83724,9752804.0
2008-11-13 09:04:00,1.83737,1.83813,1.83737,1.83813,8896407.0
2008-11-13 09:05:00,1.83826,1.83834,1.83785,1.83785,5279756.0
2008-11-13 09:06:00,1.83807,1.83839,1.83793,1.83793,9609811.0
2008-11-13 09:07:00,1.83785,1.83785,1.83754,1.83766,5487053.0
2008-11-13 09:08:00,1.83764,1.83775,1.83754,1.83774,4435424.0
2008-11-13 09:09:00,1.83784,1.83833,1.83746,1.83807,12328920.0
2008-11-13 09:10:00,1.83799,1.83815,1.83799,1.83811,3350158.0
2008-11-13 09:11:00,1.83799,1.83859,1.83799,1.83859,4160687.0
2008-11-13 09:12:00,1.83888,1.83931,1.83888,1.83929,3930160.0
2008-11-13 09:13:00,1.83935,1.83951,1.83931,1.83934,16202957.0
2008-11-13 09:14:00,1.83941,1.84012,1.83941,1.84012,16591437.0
2008-11-13 09:15:00,1.84032,1.84044,1.84014,1.84044,5789598.0
2008-11-13 09:16:00,1.8406,1.8411,1.8406,1.84082,4862672.0
2008-11-13 09:17:00,1.84074,1.84077,1.8407,1.84071,10152746.0
2008-11-13 09:18:00,1.8408,1.84169,1.8408,1.84169,3941203.0
2008-11-13 09:19:00,1.84209,1.84259,1.84209,1.84259,3885096.0
2008-11-13 09:20:00,1.84256,1.84256,1.84209,1.84218,20043910.0
2008-11-13 09:21:00,1.84216,1.84221,1.84212,1.84219,6669534.0
2008-11-13 09:22:00,1.84216,1.84216,1.84154,1.84154,11092659.0
2008-11-13 09:23:00,1.84137,1.84148,1.84126,1.84139,4496595.0
2008-11-13 09:24:00,1.84135,1.84135,1.84114,1.84133,9844162.0
2008-11-13 09:25:00,1.84135,1.84135,1.84025,1.84025,4313525.0
2008-11-13 09:26:00,1.84025,1.84044,1.84025,1.84033,9517983.0
2008-11-13 09:27:00,1.84041,1.84041,1.83997,1.83997,4321912.0
2008-11-13 09:28:00,1.83971,1.83971,1.83726,1.83726,7239607.0
2008-11-13 09:29:00,1.83717,1.83717,1.83629,1.83629,6889110.0
2008-11-13 09:30:00,1.83629,1.83629,1.83568,1.83568,17704261.0
2008-11-13 09:31:00,1.83558,1.83558,1.83481,1.83511,11387421.0
2008-11-13 09:32:00,1.83518,1.83571,1.8351,1.83571,5242488.0
2008-11-13 09:33:00,1.83584,1.83606,1.83581,1.83599,12005406.0
2008-11-13 09:34:00,1.83589,1.83613,1.83543,1.83543,8988580.0
2008-11-13 09:35:00,1.83537,1.83565,1.83511,1.83565,4226194.0
2008-11-13 09:36:00,1.83604,1.83628,1.83589,1.83589,7275260.0
2008-11-13 09:37:00,1.83553,1.83554,1.835,1.835,8556752.0
2008-11-13 09:38:00,1.8349,1.83495,1.83469,1.83495,4112025.0
2008-11-13 09:39:00,1.83494,1.83498,1.83451,1.83461,4468602.0
2008-11-13 09:40:00,1.8342,1.8342,1.8338,1.8338,3620891.0
2008-11-13 09:41:00,1.83386,1.83386,1.83366,1.83366,9026466.0
2008-11-13 09:42:00,1.83365,1.83386,1.83353,1.83353,3888022.0
2008-11-13 09:43:00,1.83357,1.83357,1.83299,1.83299,7104936.0
2008-11-13 09:44:00,1.83299,1.83372,1.83299,1.83372,5686821.0
2008-11-13 09:45:00,1.83367,1.83425,1.83367,1.83425,7554585.0
2008-11-13 09:46:00,1.8344,1.83619,1.8344,1.83619,9649885.0
2008-11-13 09:47:00,1.83604,1.83624,1.83567,1.83624,10271249.0
2008-11-13 09:48:00,1.83628,1.83689,1.83628,1.83689,16472761.0
2008-11-13 09:49:00,1.83696,1.83745,1.83695,1.83745,6173280.0
2008-11-13 09:50:00,1.83744,1.83803,1.83744,1.83803,6536490.0
2008-11-13 09:51:00,1.83812,1.83857,1.83812,1.83857,4993621.0
2008-11-13 09:52:00,1.83858,1.83885,1.83858,1.83884,3840787.0
2008-11-13 09:53:00,1.83904,1.83947,1.83904,1.83947,9107464.0
2008-11-13 09:54:00,1.83984,1.84007,1.8396,1.84007,6058982.0
2008-11-13 09:55:00,1.84026,1.84049,1.83976,1.83976,10270097.0
2008-11-13 09:56:00,1.83958,1.83958,1.83833,1.83833,7336401.0
2008-11-13 09:57:00,1.83815,1.83823,1.8377,1.83823,24122769.0
2008-11-13 09:58:00,1.83838,1.83878,1.83802,1.83802,9727656.0
2008-11-13 09:59:00,1.83794,1.83794,1.83737,1.83737,17199760.0
2008-11-13 10:00:00,1.83737,1.83769,1.83736,1.83769,5759100.0
2008-11-13 10:01:00,1.83751,1.83751,1.83719,1.83728,23635359.0
2008-11-13 10:02:00,1.83746,1.83789,1.83746,1.83782,4146632.0
2008-11-13 10:03:00,1.83799,1.8392,1.83799,1.8392,3946089.0
2008-11-13 10:04:00,1.83932,1.83979,1.83932,1.83979,10041077.0
2008-11-13 10:05:00,1.83988,1.8406,1.83983,1.8406,4889115.0
2008-11-13 10:06:00,1.84038,1.84047,1.83995,1.83995,2933309.0
2008-11-13 10:07:00,1.83987,1.84105,1.83987,1.84105,9276144.0
2008-11-13 10:08:00,1.84107,1.84167,1.84107,1.84167,14438706.0
2008-11-13 10:09:00,1.84173,1.84173,1.84053,1.84053,5926475.0
2008-11-13 10:10:00,1.8407,1.84194,1.8407,1.84194,9339841.0
2008-11-13 10:11:00,1.84229,1.84275,1.84229,1.84275,14500643.0
2008-11-13 10:12:00,1.84273,1.84273,1.84091,1.84091,8989167.0
2008-11-13 10:13:00,1.84089,1.84097,1.84049,1.84049,4247149.0
2008-11-13 10:14:00,1.84045,1.84046,1.84021,1.84046,4472551.0
2008-11-13 10:15:00,1.84042,1.84042,1.84001,1.84001,20355605.0
2008-11-13 10:16:00,1.84017,1.8404,1.84009,1.84009,8894908.0
2008-11-13 10:17:00,1.84008,1.84018,1.83978,1.83989,9651265.0
2008-11-13 10:18:00,1.8397,1.84021,1.8397,1.84021,10758964.0
2008-11-13 10:19:00,1.84041,1.84069,1.84041,1.84068,15356549.0
2008-11-13 10:20:00,1.84084,1.84152,1.84084,1.84152,4118995.0
2008-11-13 10:21:00,1.84185,1.84267,1.84185,1.84267,7207543.0
2008-11-13 10:22:00,1.84273,1.84301,1.84192,1.84192,9505259.0
2008-11-13 10:23:00,1.84178,1.84183,1.84163,1.84183,13751098.0
2008-11-13 10:24:00,1.8419,1.84256,1.8419,1.84256,5259144.0
2008-11-13 10:25:00,1.8426,1.8426,1.84228,1.84238,14974979.0
2008-11-13 10:26:00,1.84181,1.8421,1.84147,1.84167,4342653.0
2008-11-13 10:27:00,1.84172,1.8421,1.84152,1.84152,13773587.0
2008-11-13 10:28:00,1.84152,1.84152,1.84092,1.84092,19701188.0
2008-11-13 10:29:00,1.84099,1.84099,1.83991,1.83991,5834585.0
2008-11-13 10:30:00,1.83986,1.84014,1.83986,1.84014,4082473.0
2008-11-13 10:31:00,1.84027,1.8411,1.8402,1.8411,13064316.0
2008-11-13 10:32:00,1.84144,1.84254,1.84144,1.84254,5248357.0
2008-11-13 10:33:00,1.84253,1.84253,1.84202,1.84202,6329597.0
2008-11-13 10:34:00,1.84158,1.84158,1.84078,1.84092,14069183.0
2008-11-13 10:35:00,1.84106,1.84126,1.8408,1.8409,7886150.0
2008-11-13 10:36:00,1.84104,1.84273,1.84104,1.84251,22547851.0
2008-11-13 10:37:00,1.84241,1.84265,1.84226,1.84226,20742077.0
2008-11-13 10:38:00,1.84205,1.84205,1.84103,1.84103,10023512.0
2008-11-13 10:39:00,1.8409,1.84095,1.84062,1.84062,3407008.0
2008-11-13 10:40:00,1.84055,1.84055,1.83993,1.83993,9918183.0
2008-11-13 10:41:00,1.83988,1.84045,1.83953,1.84045,3111650.0
2008-11-13 10:42:00,1.84095,1.84151,1.84095,1.84151,6359749.0
2008-11-13 10:43:00,1.84162,1.84162,1.84116,1.84116,8919144.0
2008-11-13 10:44:00,1.84137,1.84207,1.84137,1.84207,9095099.0
2008-11-13 10:45:00,1.84216,1.84216,1.84202,1.84212,7391215.0
2008-11-13 10:46:00,1.84222,1.84246,1.84218,1.84238,7737494.0
2008-11-13 10:47:00,1.84233,1.84235,1.84201,1.84235,13045329.0
2008-11-13 10:48:00,1.84252,1.84301,1.84252,1.84294,14394050.0
2008-11-13 10:49:00,1.84274,1.84294,1.84237,1.84237,7311258.0
2008-11-13 10:50:00,1.84228,1.84228,1.84211,1.84225,9734682.0
2008-11-13 10:51:00,1.8422,1.8422,1.84194,1.84196,11834266.0
2008-11-13 10:52:00,1.84186,1.84186,1.84155,1.84155,5351939.0
2008-11-13 10:53:00,1.84145,1.8415,1.84122,1.84122,5193398.0
2008-11-13 10:54:00,1.84125,1.84134,1.84122,1.84134,10383207.0
2008-11-13 10:55:00,1.84137,1.84161,1.84137,1.84141,9616757.0
2008-11-13 10:56:00,1.84141,1.84148,1.84132,1.84133,2764245.0
2008-11-13 10:57:00,1.84147,1.84151,1.84135,1.84151,8382933.0
2008-11-13 10:58:00,1.84144,1.8417,1.84144,1.8417,7811810.0
2008-11-13 10:59:00,1.84193,1.84246,1.84193,1.84246,7363959.0
2008-11-13 11:00:00,1.8424,1.8424,1.84205,1.84206,45663473.0
2008-11-13 11:01:00,1.84215,1.84244,1.84215,1.84243,5251810.0
2008-11-13 11:02:00,1.84275,1.84298,1.84275,1.84295,6298926.0
2008-11-13 11:03:00,1.84313,1.84463,1.84313,1.84463,7227101.0
2008-11-13 11:04:00,1.84474,1.84502,1.84468,1.84502,95505916.0
2008-11-13 11:05:00,1.84488,1.84491,1.84464,1.84475,3769977.0
2008-11-13 11:06:00,1.84489,1.84538,1.84473,1.84473,19468380.0
2008-11-13 11:07:00,1.84466,1.84483,1.84417,1.84483,11323541.0
2008-11-13 11:08:00,1.84455,1.84455,1.84375,1.84375,13270179.0
2008-11-13 11:09:00,1.84381,1.84381,1.84356,1.84368,4482450.0
2008-11-13 11:10:00,1.84394,1.84464,1.84394,1.84464,2712890.0
2008-11-13 11:11:00,1.84487,1.84513,1.84487,1.845,10861440.0
2008-11-13 11:12:00,1.84507,1.84532,1.84507,1.84532,1556725.0
2008-11-13 11:13:00,1.84539,1.84555,1.84534,1.84539,20174711.0
2008-11-13 11:14:00,1.84566,1.84661,1.84566,1.84661,17268549.0
2008-11-13 11:15:00,1.84709,1.84823,1.84709,1.84808,9655159.0
2008-11-13 11:16:00,1.84805,1.8484,1.84794,1.84794,13700555.0
2008-11-13 11:17:00,1.84758,1.84758,1.84674,1.84694,9086198.0
2008-11-13 11:18:00,1.84674,1.84677,1.84638,1.84638,7049309.0
2008-11-13 11:19:00,1.84618,1.84626,1.84574,1.84574,7346144.0
2008-11-13 11:20:00,1.84562,1.84562,1.84511,1.84511,9939160.0
2008-11-13 11:21:00,1.84491,1.84491,1.84455,1.84455,8690050.0
2008-11-13 11:22:00,1.84446,1.84446,1.84401,1.84402,6086805.0
2008-11-13 11:23:00,1.84392,1.84392,1.84348,1.84348,7362701.0
2008-11-13 11:24:00,1.84336,1.84342,1.84257,1.84273,12177311.0
2008-11-13 11:25:00,1.84277,1.84277,1.8425,1.8425,8808784.0
2008-11-13 11:26:00,1.84247,1.84269,1.84244,1.84269,14494821.0
2008-11-13 11:27:00,1.84269,1.84305,1.84269,1.84305,13422020.0
2008-11-13 11:28:00,1.84318,1.84393,1.84318,1.84347,2904379.0
2008-11-13 11:29:00,1.84324,1.84324,1.84288,1.84307,14094411.0
2008-11-13 11:30:00,1.84308,1.84308,1.84199,1.84199,6352893.0
2008-11-13 11:31:00,1.8421,1.84281,1.8421,1.84281,16094447.0
2008-11-13 11:32:00,1.84286,1.84286,1.84111,1.84111,10200971.0
2008-11-13 11:33:00,1.84079,1.84147,1.84079,1.84147,8315678.0
2008-11-13 11:34:00,1.8415,1.8415,1.84121,1.84121,6204563.0
2008-11-13 11:35:00,1.84083,1.84083,1.8404,1.84071,12711605.0
2008-11-13 11:36:00,1.84065,1.84126,1.84065,1.84126,1633319.0
2008-11-13 11:37:00,1.84111,1.84111,1.84061,1.84061,3221556.0
2008-11-13 11:38:00,1.84073,1.84092,1.84066,1.84079,4612925.0
2008-11-13 11:39:00,1.84079,1.84185,1.84079,1.84185,14199575.0
2008-11-13 11:40:00,1.8422,1.84284,1.8422,1.84284,9971835.0
2008-11-13 11:41:00,1.84304,1.8434,1.84304,1.84339,8649245.0
2008-11-13 11:42:00,1.84334,1.84344,1.84315,1.84344,15239144.0
2008-11-13 11:43:00,1.84351,1.84393,1.84351,1.84393,3977038.0
2008-11-13 11:44:00,1.84389,1.84478,1.84378,1.84478,6524835.0
2008-11-13 11:45:00,1.84484,1.84484,1.84433,1.84433,6815823.0
2008-11-13 11:46:00,1.84405,1.84405,1.8427,1.8427,19089272.0
2008-11-13 11:47:00,1.8425,1.8427,1.84248,1.84262,10757918.0
2008-11-13 11:48:00,1.84272,1.84283,1.84269,1.84269,5545256.0
2008-11-13 11:49:00,1.8426,1.8426,1.84232,1.84251,6285384.0
2008-11-13 11:50:00,1.84234,1.84234,1.84207,1.84207,6863589.0
2008-11-13 11:51:00,1.84203,1.84241,1.84203,1.84216,8351594.0
2008-11-13 11:52:00,1.8422,1.84226,1.84147,1.84147,2048694.0
2008-11-13 11:53:00,1.84127,1.84142,1.84114,1.84127,8744743.0
2008-11-13 11:54:00,1.84144,1.84186,1.84144,1.84158,16121905.0
2008-11-13 11:55:00,1.84151,1.84211,1.84151,1.84211,17399730.0
2008-11-13 11:56:00,1.84209,1.84257,1.84209,1.84256,5069606.0
2008-11-13 11:57:00,1.84262,1.84262,1.84238,1.84238,43791605.0
2008-11-13 11:58:00,1.84221,1.84221,1.84139,1.84139,19844535.0
2008-11-13 11:59:00,1.84146,1.84165,1.84146,1.84165,16422345.0
2008-11-13 12:00:00,1.84183,1.84267,1.84183,1.84267,10126157.0
2008-11-13 12:01:00,1.84265,1.84265,1.84229,1.84229,13863579.0
2008-11-13 12:02:00,1.84212,1.84293,1.84194,1.84293,18746659.0
2008-11-13 12:03:00,1.84288,1.84288,1.84241,1.84242,4225084.0
2008-11-13 12:04:00,1.84235,1.84243,1.84154,1.84154,8870095.0
2008-11-13 12:05:00,1.8412,1.84199,1.84118,1.84199,8160267.0
2008-11-13 12:06:00,1.84215,1.84223,1.84191,1.84196,4954058.0
2008-11-13 12:07:00,1.84188,1.84196,1.84166,1.84166,32294798.0
2008-11-13 12:08:00,1.84154,1.84163,1.84128,1.84163,15148760.0
2008-11-13 12:09:00,1.84152,1.84152,1.84123,1.84125,6877452.0
2008-11-13 12:10:00,1.84114,1.8414,1.84082,1.84128,5163304.0
2008-11-13 12:11:00,1.8412,1.84146,1.8412,1.84146,6686858.0
2008-11-13 12:12:00,1.84144,1.84144,1.8411,1.84128,8819941.0
2008-11-13 12:13:00,1.84126,1.84126,1.84092,1.84092,11026181.0
2008-11-13 12:14:00,1.84051,1.84051,1.84006,1.84024,5304326.0
2008-11-13 12:15:00,1.8406,1.84125,1.8406,1.84125,9344375.0
2008-11-13 12:16:00,1.84133,1.84154,1.84133,1.84152,8295143.0
2008-11-13 12:17:00,1.84175,1.84196,1.84079,1.84079,7332481.0
2008-11-13 12:18:00,1.84091,1.84091,1.84001,1.84001,6995032.0
2008-11-13 12:19:00,1.83986,1.84013,1.83986,1.84013,2973422.0
2008-11-13 12:20:00,1.84031,1.84096,1.84031,1.84096,7830459.0
2008-11-13 12:21:00,1.84101,1.84185,1.8409,1.84185,11581659.0
2008-11-13 12:22:00,1.84191,1.84265,1.84191,1.84265,17351648.0
2008-11-13 12:23:00,1.84258,1.84286,1.84216,1.84286,11888318.0
2008-11-13 12:24:00,1.84285,1.8436,1.84275,1.8436,12979845.0
2008-11-13 12:25:00,1.84396,1.84427,1.84375,1.84415,5227612.0
2008-11-13 12:26:00,1.84462,1.84462,1.84428,1.84428,4503168.0
2008-11-13 12:27:00,1.84422,1.8447,1.84422,1.8445,5992640.0
2008-11-13 12:28:00,1.84488,1.84505,1.84488,1.84505,13018824.0
2008-11-13 12:29:00,1.84506,1.84506,1.84406,1.84406,8794868.0
2008-11-13 12:30:00,1.84375,1.84375,1.84351,1.84355,18506843.0
2008-11-13 12:31:00,1.84367,1.84419,1.84367,1.84405,15762617.0
2008-11-13 12:32:00,1.84421,1.84429,1.84416,1.84416,8689671.0
2008-11-13 12:33:00,1.8441,1.8441,1.84392,1.84392,7226226.0
2008-11-13 12:34:00,1.84364,1.84364,1.84284,1.84324,8206739.0
2008-11-13 12:35:00,1.84344,1.84402,1.84344,1.844,2325002.0
2008-11-13 12:36:00,1.84401,1.84412,1.8439,1.84412,6055882.0
2008-11-13 12:37:00,1.8444,1.84462,1.84418,1.84442,4428964.0
2008-11-13 12:38:00,1.84458,1.84488,1.84458,1.84461,8656101.0
2008-11-13 12:39:00,1.84441,1.84441,1.84394,1.84394,9795051.0
2008-11-13 12:40:00,1.84363,1.84372,1.84345,1.84352,5406335.0
2008-11-13 12:41:00,1.84377,1.84451,1.84377,1.84451,7107706.0
2008-11-13 12:42:00,1.84443,1.8445,1.84349,1.84349,2840043.0
2008-11-13 12:43:00,1.84319,1.84333,1.84312,1.84333,7276514.0
2008-11-13 12:44:00,1.84329,1.84353,1.84303,1.84353,12581493.0
2008-11-13 12:45:00,1.84357,1.84368,1.84282,1.84282,16453911.0
2008-11-13 12:46:00,1.84263,1.84263,1.84187,1.84187,3729235.0
2008-11-13 12:47:00,1.84192,1.84193,1.84185,1.84191,6165273.0
2008-11-13 12:48:00,1.84201,1.84242,1.84177,1.84242,13732922.0
2008-11-13 12:49:00,1.84243,1.84278,1.84227,1.84227,7571780.0
2008-11-13 12:50:00,1.84211,1.84211,1.8417,1.84201,14151711.0
2008-11-13 12:51:00,1.84217,1.84252,1.84217,1.84235,4687299.0
2008-11-13 12:52:00,1.84246,1.8427,1.84246,1.84261,11998691.0
2008-11-13 12:53:00,1.84253,1.84253,1.84215,1.8425,5781766.0
2008-11-13 12:54:00,1.84247,1.84247,1.84201,1.84201,3502011.0
2008-11-13 12:55:00,1.84192,1.84192,1.84164,1.84191,4546254.0
2008-11-13 12:56:00,1.84195,1.84217,1.84174,1.84217,8710062.0
2008-11-13 12:57:00,1.84212,1.84212,1.84179,1.8418,5386253.0
2008-11-13 12:58:00,1.84201,1.84238,1.84201,1.84204,10796731.0
2008-11-13 12:59:00,1.84205,1.84205,1.84124,1.84127,5734719.0
2008-11-13 13:00:00,1.84127,1.84144,1.8411,1.84144,4040060.0
2008-11-13 13:01:00,1.84143,1.84167,1.84135,1.84135,5705601.0
2008-11-13 13:02:00,1.84063,1.84103,1.84053,1.84053,7606787.0
2008-11-13 13:03:00,1.84053,1.84099,1.84053,1.84099,10209130.0
2008-11-13 13:04:00,1.84129,1.84163,1.84129,1.84158,5045682.0
2008-11-13 13:05:00,1.84157,1.84185,1.84157,1.84172,8299551.0
2008-11-13 13:06:00,1.84182,1.8419,1.84143,1.84143,8399580.0
2008-11-13 13:07:00,1.84109,1.84155,1.84088,1.84114,8177403.0
2008-11-13 13:08:00,1.84124,1.84253,1.84124,1.84253,10265256.0
2008-11-13 13:09:00,1.84259,1.84337,1.84259,1.84314,4915422.0
2008-11-13 13:10:00,1.84281,1.84281,1.84209,1.84209,10596564.0
2008-11-13 13:11:00,1.84196,1.84221,1.84146,1.84185,5383831.0
2008-11-13 13:12:00,1.8421,1.84217,1.84153,1.84153,8744713.0
2008-11-13 13:13:00,1.84151,1.84178,1.84132,1.84178,6832412.0
2008-11-13 13:14:00,1.84194,1.84212,1.84167,1.84167,17990958.0
2008-11-13 13:15:00,1.84175,1.84221,1.84175,1.84221,6975216.0
2008-11-13 13:16:00,1.84253,1.84306,1.84251,1.84251,6372603.0
2008-11-13 13:17:00,1.84239,1.84251,1.84219,1.84251,8444034.0
2008-11-13 13:18:00,1.84268,1.84348,1.84268,1.84333,8320679.0
2008-11-13 13:19:00,1.84336,1.84368,1.84336,1.84368,5829308.0
2008-11-13 13:20:00,1.8442,1.84488,1.8442,1.84483,6373483.0
2008-11-13 13:21:00,1.84468,1.8449,1.84432,1.8449,3704838.0
2008-11-13 13:22:00,1.84475,1.8449,1.84441,1.84441,9265685.0
2008-11-13 13:23:00,1.8444,1.8446,1.84425,1.8446,14479750.0
2008-11-13 13:24:00,1.84478,1.84516,1.84364,1.84512,12713284.0
2008-11-13 13:25:00,1.84506,1.84516,1.8448,1.8448,13076357.0
2008-11-13 13:26:00,1.84475,1.8452,1.84469,1.8452,6353235.0
2008-11-13 13:27:00,1.84567,1.84636,1.84567,1.84636,6919761.0
2008-11-13 13:28:00,1.84676,1.84689,1.84632,1.84638,9135896.0
2008-11-13 13:29:00,1.84621,1.84621,1.84563,1.84563,18642738.0
2008-11-13 13:30:00,1.84551,1.84645,1.84551,1.84643,3127386.0
2008-11-13 13:31:00,1.84627,1.84627,1.84546,1.84546,13334342.0
2008-11-13 13:32:00,1.84541,1.84603,1.8453,1.84603,4284792.0
2008-11-13 13:33:00,1.84626,1.8466,1.8462,1.8462,6199987.0
2008-11-13 13:34:00,1.84586,1.84586,1.84516,1.84516,14901486.0
2008-11-13 13:35:00,1.84451,1.84458,1.84354,1.84376,13856633.0
2008-11-13 13:36:00,1.8442,1.84558,1.8442,1.84558,11016659.0
2008-11-13 13:37:00,1.84581,1.84581,1.84513,1.84513,11086429.0
2008-11-13 13:38:00,1.84489,1.84489,1.84382,1.84382,4316495.0
2008-11-13 13:39:00,1.84355,1.84355,1.84272,1.84272,12986016.0
2008-11-13 13:40:00,1.8423,1.8423,1.84166,1.84166,7654349.0
2008-11-13 13:41:00,1.84163,1.84164,1.8416,1.84164,3843653.0
2008-11-13 13:42:00,1.84143,1.84143,1.8403,1.84062,16796870.0
2008-11-13 13:43:00,1.84093,1.84155,1.84093,1.84155,7435786.0
2008-11-13 13:44:00,1.84206,1.84276,1.84206,1.84276,18739209.0
2008-11-13 13:45:00,1.84256,1.84256,1.8423,1.84242,7683070.0
2008-11-13 13:46:00,1.84255,1.84255,1.84201,1.84231,10621328.0
2008-11-13 13:47:00,1.84199,1.8422,1.84199,1.84219,6723285.0
2008-11-13 13:48:00,1.84221,1.8426,1.84221,1.8426,7946723.0
2008-11-13 13:49:00,1.84263,1.84268,1.84237,1.84254,7102931.0
2008-11-13 13:50:00,1.84264,1.84267,1.84232,1.84232,1902714.0
2008-11-13 13:51:00,1.84226,1.84274,1.84226,1.84239,5704957.0
2008-11-13 13:52:00,1.84236,1.84236,1.84191,1.84191,8517774.0
2008-11-13 13:53:00,1.84187,1.84187,1.84137,1.84137,3965094.0
2008-11-13 13:54:00,1.84118,1.84123,1.84076,1.84076,10808045.0
2008-11-13 13:55:00,1.84082,1.84082,1.84022,1.84022,12727849.0
2008-11-13 13:56:00,1.84026,1.84026,1.83961,1.83976,8497381.0
2008-11-13 13:57:00,1.83968,1.83968,1.83923,1.83923,3486946.0
2008-11-13 13:58:00,1.83914,1.83914,1.83843,1.8385,9802354.0
2008-11-13 13:59:00,1.83837,1.83906,1.83837,1.83906,2885554.0
2008-11-13 14:00:00,1.83933,1.83987,1.83933,1.83973,23674960.0
2008-11-13 14:01:00,1.83955,1.84019,1.83944,1.84019,6752362.0
2008-11-13 14:02:00,1.83991,1.83991,1.83911,1.83911,6642283.0
2008-11-13 14:03:00,1.83878,1.83878,1.83777,1.83777,14382961.0
2008-11-13 14:04:00,1.83768,1.83791,1.83753,1.83756,5796713.0
2008-11-13 14:05:00,1.83715,1.83715,1.83586,1.83586,5376112.0
2008-11-13 14:06:00,1.8357,1.83578,1.83507,1.83507,4199973.0
2008-11-13 14:07:00,1.835,1.835,1.83456,1.83456,7517581.0
2008-11-13 14:08:00,1.83441,1.83442,1.834,1.834,5043859.0
2008-11-13 14:09:00,1.83406,1.83406,1.83309,1.83309,11259946.0
2008-11-13 14:10:00,1.83287,1.83287,1.83169,1.83172,5792682.0
2008-11-13 14:11:00,1.83165,1.83165,1.83112,1.83151,15054565.0
2008-11-13 14:12:00,1.83161,1.83161,1.83064,1.83064,14845225.0
2008-11-13 14:13:00,1.83069,1.83069,1.82964,1.82964,6487323.0
2008-11-13 14:14:00,1.82956,1.82956,1.82915,1.82915,4774040.0
2008-11-13 14:15:00,1.82905,1.8293,1.82867,1.8293,4877307.0
2008-11-13 14:16:00,1.8291,1.8291,1.82866,1.82903,13134176.0
2008-11-13 14:17:00,1.82909,1.82928,1.82905,1.82928,6431245.0
2008-11-13 14:18:00,1.82929,1.82938,1.82818,1.82818,3001022.0
2008-11-13 14:19:00,1.82784,1.82784,1.82741,1.82741,41466618.0
2008-11-13 14:20:00,1.82745,1.82745,1.82712,1.82722,6933818.0
2008-11-13 14:21:00,1.82758,1.82846,1.82758,1.82846,5192041.0
2008-11-13 14:22:00,1.82857,1.8287,1.82828,1.82828,9301039.0
2008-11-13 14:23:00,1.82832,1.82889,1.82832,1.82889,6393523.0
2008-11-13 14:24:00,1.82913,1.82954,1.82913,1.82942,6153138.0
2008-11-13 14:25:00,1.82931,1.82931,1.82858,1.82871,5864322.0
2008-11-13 14:26:00,1.82924,1.82979,1.82924,1.82979,4604865.0
2008-11-13 14:27:00,1.83014,1.83084,1.83014,1.83068,5372239.0
2008-11-13 14:28:00,1.83049,1.83049,1.82984,1.82984,11047213.0
2008-11-13 14:29:00,1.82951,1.82951,1.82865,1.82894,5354472.0
2008-11-13 14:30:00,1.82953,1.83015,1.82953,1.83015,1969968.0
2008-11-13 14:31:00,1.83013,1.83013,1.8294,1.8294,10226121.0
2008-11-13 14:32:00,1.82933,1.82933,1.82865,1.82865,10147282.0
2008-11-13 14:33:00,1.82909,1.82988,1.82909,1.82988,14030617.0
2008-11-13 14:34:00,1.83022,1.83163,1.83022,1.83156,16515018.0
2008-11-13 14:35:00,1.83158,1.83166,1.8314,1.8314,4353430.0
2008-11-13 14:36:00,1.83121,1.83121,1.82958,1.82958,11790947.0
2008-11-13 14:37:00,1.82935,1.82935,1.82844,1.82844,25808325.0
2008-11-13 14:38:00,1.82821,1.82825,1.8279,1.82802,9010117.0
2008-11-13 14:39:00,1.82808,1.82851,1.82805,1.82851,4893538.0
2008-11-13 14:40:00,1.82839,1.82839,1.82714,1.82766,15851107.0
2008-11-13 14:41:00,1.82791,1.82856,1.82791,1.8282,5206768.0
2008-11-13 14:42:00,1.82815,1.82815,1.8276,1.8276,10874092.0
2008-11-13 14:43:00,1.82765,1.82887,1.82765,1.82887,3701035.0
2008-11-13 14:44:00,1.82906,1.82919,1.82884,1.82884,9274811.0
2008-11-13 14:45:00,1.82876,1.82954,1.82876,1.82954,7735739.0
2008-11-13 14:46:00,1.82967,1.83011,1.82967,1.82994,4151175.0
2008-11-13 14:47:00,1.82973,1.82973,1.82938,1.82948,4554200.0
2008-11-13 14:48:00,1.82933,1.82971,1.82924,1.82934,15827989.0
2008-11-13 14:49:00,1.82934,1.82934,1.82894,1.82916,4320027.0
2008-11-13 14:50:00,1.82913,1.82913,1.8283,1.82834,12264558.0
2008-11-13 14:51:00,1.82835,1.82858,1.82815,1.82858,4651966.0
2008-11-13 14:52:00,1.8289,1.82918,1.82886,1.82918,8539608.0
2008-11-13 14:53:00,1.82935,1.8295,1.82892,1.8295,5601104.0
2008-11-13 14:54:00,1.82971,1.83024,1.82963,1.83024,5217221.0
2008-11-13 14:55:00,1.83027,1.83036,1.83013,1.83028,6882736.0
2008-11-13 14:56:00,1.83036,1.83124,1.83036,1.83124,14108344.0
2008-11-13 14:57:00,1.83139,1.83139,1.83122,1.83138,8995761.0
2008-11-13 14:58:00,1.83132,1.8314,1.83132,1.8314,12897296.0
2008-11-13 14:59:00,1.83143,1.83162,1.83137,1.83137,1849770.0
2008-11-13 15:00:00,1.83129,1.83147,1.83115,1.83147,8388706.0
2008-11-13 15:01:00,1.83142,1.8317,1.83141,1.83149,1339621.0
2008-11-13 15:02:00,1.8311,1.8311,1.8304,1.8304,5020596.0
2008-11-13 15:03:00,1.83038,1.83118,1.83038,1.83072,5915571.0
2008-11-13 15:04:00,1.83083,1.83236,1.83083,1.83236,3357138.0
2008-11-13 15:05:00,1.83245,1.83299,1.83245,1.83264,8446685.0
2008-11-13 15:06:00,1.83234,1.83234,1.83144,1.83176,4596421.0
2008-11-13 15:07:00,1.83186,1.83192,1.83036,1.83036,6221835.0
2008-11-13 15:08:00,1.8317,1.8317,1.83109,1.83109,14162715.0
2008-11-13 15:09:00,1.83114,1.83133,1.83102,1.83102,5058241.0
2008-11-13 15:10:00,1.83087,1.83095,1.83067,1.83069,8079222.0
2008-11-13 15:11:00,1.83078,1.83108,1.83057,1.83057,8047525.0
2008-11-13 15:12:00,1.83044,1.83072,1.83032,1.83032,4717591.0
2008-11-13 15:13:00,1.8302,1.8302,1.82961,1.82977,5259777.0
2008-11-13 15:14:00,1.82961,1.82973,1.82905,1.82973,6999683.0
2008-11-13 15:15:00,1.82989,1.83035,1.82974,1.82974,3480118.0
2008-11-13 15:16:00,1.82961,1.82991,1.82944,1.82991,322113916.0
2008-11-13 15:17:00,1.82983,1.83031,1.82983,1.8302,10740042.0
2008-11-13 15:18:00,1.83008,1.83011,1.82958,1.82958,3009836.0
2008-11-13 15:19:00,1.82941,1.82976,1.82941,1.82959,7370537.0
2008-11-13 15:20:00,1.82961,1.82984,1.82934,1.82981,15023137.0
2008-11-13 15:21:00,1.82974,1.83057,1.82974,1.83057,9686130.0
2008-11-13 15:22:00,1.8309,1.83114,1.8309,1.831,7495994.0
2008-11-13 15:23:00,1.83124,1.83234,1.83124,1.83234,46096354.0
2008-11-13 15:24:00,1.83243,1.83388,1.83243,1.83388,10069897.0
2008-11-13 15:25:00,1.83393,1.83439,1.83393,1.83439,4815229.0
2008-11-13 15:26:00,1.83454,1.83514,1.8344,1.83514,7650388.0
2008-11-13 15:27:00,1.83516,1.83549,1.83516,1.83518,18400527.0
2008-11-13 15:28:00,1.83488,1.83488,1.83372,1.83378,6495380.0
2008-11-13 15:29:00,1.83374,1.83374,1.83247,1.83247,10636163.0
2008-11-13 15:30:00,1.83235,1.83236,1.83181,1.83225,10861072.0
2008-11-13 15:31:00,1.83204,1.83204,1.83061,1.83061,16434810.0
2008-11-13 15:32:00,1.83051,1.83058,1.83025,1.83025,5984717.0
2008-11-13 15:33:00,1.8304,1.83094,1.8304,1.83094,7723695.0
2008-11-13 15:34:00,1.83077,1.83077,1.83026,1.83026,7069294.0
2008-11-13 15:35:00,1.8302,1.83068,1.83016,1.8306,3977805.0
2008-11-13 15:36:00,1.83073,1.83099,1.83043,1.83043,18597132.0
2008-11-13 15:37:00,1.83027,1.83082,1.83027,1.83082,6411889.0
2008-11-13 15:38:00,1.83088,1.83158,1.83088,1.83158,11531606.0
2008-11-13 15:39:00,1.83132,1.8316,1.8313,1.8313,7817021.0
2008-11-13 15:40:00,1.8314,1.83213,1.8314,1.83213,10258810.0
2008-11-13 15:41:00,1.8322,1.83235,1.8322,1.83228,6117075.0
2008-11-13 15:42:00,1.83207,1.83208,1.8312,1.8312,10676426.0
2008-11-13 15:43:00,1.83113,1.83132,1.83113,1.83119,2388888.0
2008-11-13 15:44:00,1.83147,1.83201,1.83147,1.83201,21232788.0
2008-11-13 15:45:00,1.83207,1.83219,1.83198,1.83209,3737241.0
2008-11-13 15:46:00,1.83214,1.83214,1.83188,1.83192,17166739.0
2008-11-13 15:47:00,1.83195,1.83195,1.8311,1.8311,8151596.0
2008-11-13 15:48:00,1.83098,1.83144,1.83086,1.83144,6831108.0
2008-11-13 15:49:00,1.83151,1.83173,1.83141,1.83141,10640827.0
2008-11-13 15:50:00,1.83125,1.83125,1.83072,1.83072,4115901.0
2008-11-13 15:51:00,1.83045,1.83045,1.8301,1.8301,3321554.0
2008-11-13 15:52:00,1.83038,1.83072,1.83038,1.83063,4254654.0
2008-11-13 15:53:00,1.83048,1.83063,1.83021,1.83063,3650271.0
2008-11-13 15:54:00,1.83089,1.83089,1.83018,1.83018,2497302.0
2008-11-13 15:55:00,1.82985,1.83065,1.82974,1.83065,5265161.0
2008-11-13 15:56:00,1.83109,1.83178,1.83092,1.83092,4821466.0
2008-11-13 15:57:00,1.83095,1.83178,1.83085,1.83178,37371348.0
2008-11-13 15:58:00,1.83169,1.83169,1.82984,1.82984,15020657.0
2008-11-13 15:59:00,1.82969,1.82969,1.82936,1.82956,4597804.0
2008-11-13 16:00:00,1.82911,1.82916,1.8288,1.8288,4258087.0
2008-11-13 16:01:00,1.8286,1.82863,1.82825,1.82826,4189035.0
2008-11-13 16:02:00,1.82817,1.82817,1.82774,1.82774,7504778.0
2008-11-13 16:03:00,1.82738,1.8276,1.82685,1.82685,5874955.0
2008-11-13 16:04:00,1.82685,1.82685,1.82632,1.82632,2899160.0
2008-11-13 16:05:00,1.82621,1.82627,1.82567,1.82567,11418688.0
2008-11-13 16:06:00,1.82567,1.82567,1.82496,1.82535,9578430.0
2008-11-13 16:07:00,1.82541,1.82541,1.82506,1.82506,34328870.0
2008-11-13 16:08:00,1.82509,1.8253,1.82509,1.82523,8407185.0
2008-11-13 16:09:00,1.82505,1.82505,1.8248,1.82485,8318512.0
2008-11-13 16:10:00,1.82486,1.82506,1.82474,1.82474,17419506.0
2008-11-13 16:11:00,1.82494,1.82504,1.82487,1.82504,6209376.0
2008-11-13 16:12:00,1.82465,1.82529,1.82465,1.82529,13530561.0
2008-11-13 16:13:00,1.82531,1.82545,1.82514,1.82514,4496610.0
2008-11-13 16:14:00,1.825,1.82531,1.8248,1.82531,2569818.0
2008-11-13 16:15:00,1.82582,1.8268,1.82577,1.8268,6561501.0
2008-11-13 16:16:00,1.82689,1.82711,1.82672,1.82711,5495577.0
2008-11-13 16:17:00,1.82751,1.82837,1.82751,1.82837,7587203.0
2008-11-13 16:18:00,1.82861,1.82901,1.82847,1.82847,9537989.0
2008-11-13 16:19:00,1.8284,1.8284,1.82808,1.82818,16476769.0
2008-11-13 16:20:00,1.82795,1.82795,1.82739,1.82739,2606651.0
2008-11-13 16:21:00,1.8273,1.8273,1.82686,1.82686,3630195.0
2008-11-13 16:22:00,1.82691,1.82716,1.82691,1.82713,4093856.0
2008-11-13 16:23:00,1.82704,1.82727,1.82696,1.82714,2328692.0
2008-11-13 16:24:00,1.82673,1.82673,1.82556,1.82556,7155867.0
2008-11-13 16:25:00,1.82541,1.82542,1.82502,1.82502,13482320.0
2008-11-13 16:26:00,1.82483,1.82489,1.82447,1.82447,8271815.0
2008-11-13 16:27:00,1.82439,1.8245,1.82394,1.8245,3365283.0
2008-11-13 16:28:00,1.82482,1.82534,1.82482,1.82486,9827272.0
2008-11-13 16:29:00,1.82451,1.82451,1.82399,1.82405,3612637.0
2008-11-13 16:30:00,1.82432,1.82489,1.82432,1.82489,5633353.0
2008-11-13 16:31:00,1.82519,1.82555,1.82519,1.82532,8280389.0
2008-11-13 16:32:00,1.8257,1.82616,1.8257,1.82608,9595829.0
2008-11-13 16:33:00,1.82615,1.8263,1.82534,1.82534,4099266.0
2008-11-13 16:34:00,1.82502,1.82502,1.82414,1.82487,10601843.0
2008-11-13 16:35:00,1.82516,1.82562,1.82513,1.82513,18128430.0
2008-11-13 16:36:00,1.82513,1.82524,1.82508,1.82508,5504298.0
2008-11-13 16:37:00,1.82494,1.82525,1.82456,1.82525,11176625.0
2008-11-13 16:38:00,1.8257,1.82606,1.8257,1.82584,10215027.0
2008-11-13 16:39:00,1.82571,1.82636,1.82548,1.82636,7274160.0
2008-11-13 16:40:00,1.82639,1.82639,1.82505,1.82505,7640897.0
2008-11-13 16:41:00,1.82521,1.82562,1.82521,1.82562,2806492.0
2008-11-13 16:42:00,1.82543,1.82543,1.82508,1.82517,11632494.0
2008-11-13 16:43:00,1.82512,1.82594,1.82512,1.82594,6914326.0
2008-11-13 16:44:00,1.82617,1.82687,1.82617,1.82687,5997971.0
2008-11-13 16:45:00,1.82698,1.82749,1.82685,1.82749,2368760.0
2008-11-13 16:46:00,1.82771,1.82848,1.82768,1.82848,3765572.0
2008-11-13 16:47:00,1.82851,1.82891,1.82848,1.82848,6471110.0
2008-11-13 16:48:00,1.8284,1.8284,1.82834,1.82838,8353803.0
2008-11-13 16:49:00,1.82864,1.82901,1.82864,1.82873,5701480.0
2008-11-13 16:50:00,1.82843,1.82878,1.82843,1.8286,3391764.0
2008-11-13 16:51:00,1.82821,1.82871,1.82821,1.82871,10604986.0
2008-11-13 16:52:00,1.82885,1.82956,1.82885,1.82956,3369216.0
2008-11-13 16:53:00,1.82957,1.82957,1.82818,1.82818,5693005.0
2008-11-13 16:54:00,1.82796,1.82796,1.82617,1.82617,8011392.0
2008-11-13 16:55:00,1.82604,1.82604,1.82494,1.82494,16325248.0
2008-11-13 16:56:00,1.8244,1.82519,1.8244,1.82519,8104877.0
2008-11-13 16:57:00,1.82564,1.82645,1.82564,1.82645,9032015.0
2008-11-13 16:58:00,1.82677,1.8271,1.82567,1.82659,2009759.0
2008-11-13 16:59:00,1.82681,1.82738,1.82681,1.82695,6296783.0
2008-11-13 17:00:00,1.82705,1.82725,1.82695,1.82725,8865207.0
2008-11-13 17:01:00,1.82741,1.82746,1.82732,1.82733,1714232.0
2008-11-13 17:02:00,1.82725,1.82735,1.82665,1.82665,8729833.0
2008-11-13 17:03:00,1.82645,1.82645,1.82601,1.82601,12657494.0
2008-11-13 17:04:00,1.82589,1.82589,1.82479,1.82479,18009685.0
2008-11-13 17:05:00,1.82472,1.82529,1.82472,1.82529,13482896.0
2008-11-13 17:06:00,1.82561,1.8262,1.82561,1.8262,3597631.0
2008-11-13 17:07:00,1.82582,1.82596,1.82545,1.82545,6795795.0
2008-11-13 17:08:00,1.82564,1.82622,1.82564,1.82622,6007757.0
2008-11-13 17:09:00,1.82615,1.82615,1.82583,1.82583,4559909.0
2008-11-13 17:10:00,1.82561,1.82561,1.82509,1.82528,3272912.0
2008-11-13 17:11:00,1.82516,1.82516,1.82439,1.82439,13550259.0
2008-11-13 17:12:00,1.82413,1.82413,1.82348,1.82348,5231465.0
2008-11-13 17:13:00,1.82326,1.82465,1.82318,1.82465,7993071.0
2008-11-13 17:14:00,1.82494,1.82503,1.82484,1.82496,8678255.0
2008-11-13 17:15:00,1.8249,1.82512,1.8243,1.8243,15872622.0
2008-11-13 17:16:00,1.82421,1.82421,1.82381,1.82381,4538784.0
2008-11-13 17:17:00,1.82374,1.82374,1.82311,1.82315,8600327.0
2008-11-13 17:18:00,1.8232,1.8232,1.82276,1.82276,4095305.0
2008-11-13 17:19:00,1.82264,1.82264,1.82201,1.82201,7503749.0
2008-11-13 17:20:00,1.82197,1.82197,1.82137,1.82137,4666699.0
2008-11-13 17:21:00,1.82146,1.82146,1.82094,1.82094,7041034.0
2008-11-13 17:22:00,1.82079,1.82079,1.82024,1.82024,9408284.0
2008-11-13 17:23:00,1.82012,1.82012,1.81968,1.81968,10085459.0
2008-11-13 17:24:00,1.81961,1.81961,1.81919,1.81919,11685148.0
2008-11-13 17:25:00,1.81914,1.81914,1.8187,1.8187,4110023.0
2008-11-13 17:26:00,1.81865,1.81865,1.8179,1.81794,9230879.0
2008-11-13 17:27:00,1.818,1.819,1.818,1.819,3983511.0
2008-11-13 17:28:00,1.81931,1.82025,1.81931,1.82025,11895604.0
2008-11-13 17:29:00,1.82015,1.82015,1.81949,1.81949,4927073.0
2008-11-13 17:30:00,1.81937,1.81937,1.81858,1.81894,12840089.0
2008-11-13 17:31:00,1.81859,1.81859,1.8176,1.8176,6081353.0
2008-11-13 17:32:00,1.81772,1.81793,1.81752,1.81752,5538529.0
2008-11-13 17:33:00,1.81729,1.81729,1.81686,1.817,10290993.0
2008-11-13 17:34:00,1.81706,1.81706,1.8167,1.8167,9880139.0
2008-11-13 17:35:00,1.81676,1.81726,1.81674,1.81709,5128695.0
2008-11-13 17:36:00,1.81797,1.8187,1.81797,1.81864,6321465.0
2008-11-13 17:37:00,1.81859,1.8187,1.81835,1.81864,8558634.0
2008-11-13 17:38:00,1.81838,1.81838,1.81768,1.81781,5110128.0
2008-11-13 17:39:00,1.81757,1.81782,1.81745,1.81765,6766629.0
2008-11-13 17:40:00,1.81715,1.81715,1.81615,1.81639,7665514.0
2008-11-13 17:41:00,1.81643,1.81761,1.81643,1.81733,13424971.0
2008-11-13 17:42:00,1.81725,1.81744,1.81686,1.81686,8270534.0
2008-11-13 17:43:00,1.81663,1.81663,1.81607,1.81607,6056504.0
2008-11-13 17:44:00,1.81588,1.81588,1.81455,1.81477,21666352.0
2008-11-13 17:45:00,1.81506,1.81653,1.81506,1.81653,5399195.0
2008-11-13 17:46:00,1.81679,1.81696,1.81673,1.81673,3064889.0
2008-11-13 17:47:00,1.8168,1.81727,1.8168,1.81705,5681448.0
2008-11-13 17:48:00,1.81684,1.8181,1.81684,1.8181,6543967.0
2008-11-13 17:49:00,1.81842,1.81863,1.81842,1.81851,4642054.0
2008-11-13 17:50:00,1.81836,1.81836,1.8178,1.8178,6623874.0
2008-11-13 17:51:00,1.81785,1.81792,1.81754,1.81754,4682382.0
2008-11-13 17:52:00,1.81752,1.81757,1.81746,1.81746,10918083.0
2008-11-13 17:53:00,1.81749,1.81769,1.81687,1.81687,3019893.0
2008-11-13 17:54:00,1.81648,1.81674,1.81614,1.81674,7677830.0
2008-11-13 17:55:00,1.81706,1.81786,1.81706,1.81786,2893827.0
2008-11-13 17:56:00,1.81797,1.81885,1.81797,1.81862,8513909.0
2008-11-13 17:57:00,1.81847,1.81847,1.81772,1.81772,5130858.0
2008-11-13 17:58:00,1.81774,1.81837,1.81774,1.81829,21267976.0
2008-11-13 17:59:00,1.81836,1.82043,1.81836,1.82043,7690825.0
2008-11-13 18:00:00,1.82067,1.82151,1.82067,1.82151,2696311.0
2008-11-13 18:01:00,1.82175,1.82175,1.82097,1.82097,2918430.0
2008-11-13 18:02:00,1.82103,1.82115,1.82084,1.82084,6014414.0
2008-11-13 18:03:00,1.82121,1.82144,1.82116,1.82116,9701268.0
2008-11-13 18:04:00,1.82118,1.82125,1.82105,1.82121,5135937.0
2008-11-13 18:05:00,1.82115,1.82141,1.8207,1.82141,11190060.0
2008-11-13 18:06:00,1.82172,1.82262,1.82172,1.82262,6313178.0
2008-11-13 18:07:00,1.82241,1.82294,1.82221,1.82294,5798903.0
2008-11-13 18:08:00,1.82324,1.82378,1.82324,1.82378,7282246.0
2008-11-13 18:09:00,1.82394,1.82394,1.82319,1.82389,4098420.0
2008-11-13 18:10:00,1.82381,1.82404,1.82367,1.82367,9304095.0
2008-11-13 18:11:00,1.82373,1.82413,1.82373,1.82413,4404042.0
2008-11-13 18:12:00,1.8243,1.82492,1.8243,1.82492,2324684.0
2008-11-13 18:13:00,1.8247,1.82475,1.82449,1.82449,5461742.0
2008-11-13 18:14:00,1.82431,1.82431,1.82388,1.82398,4178511.0
2008-11-13 18:15:00,1.82374,1.82374,1.82318,1.82318,19017681.0
2008-11-13 18:16:00,1.82328,1.8235,1.82315,1.8235,6724383.0
2008-11-13 18:17:00,1.82336,1.82336,1.82307,1.82308,3155630.0
2008-11-13 18:18:00,1.82332,1.82377,1.82332,1.82354,4646107.0
2008-11-13 18:19:00,1.82342,1.82342,1.8232,1.82329,2806997.0
2008-11-13 18:20:00,1.82315,1.82315,1.82216,1.82216,5542116.0
2008-11-13 18:21:00,1.82201,1.82216,1.82132,1.82132,4514622.0
2008-11-13 18:22:00,1.82132,1.82176,1.82132,1.82176,12106337.0
2008-11-13 18:23:00,1.82182,1.82238,1.82182,1.82206,4357383.0
2008-11-13 18:24:00,1.82222,1.82233,1.82209,1.82209,4142069.0
2008-11-13 18:25:00,1.822,1.822,1.82185,1.82187,23985190.0
2008-11-13 18:26:00,1.8217,1.8217,1.82106,1.82106,4577211.0
2008-11-13 18:27:00,1.82095,1.82125,1.82095,1.82119,4354443.0
2008-11-13 18:28:00,1.82111,1.82129,1.82094,1.82129,5452199.0
2008-11-13 18:29:00,1.82164,1.82214,1.82164,1.82187,16810943.0
2008-11-13 18:30:00,1.82149,1.82149,1.82038,1.82038,8748198.0
2008-11-13 18:31:00,1.82025,1.82098,1.82016,1.82098,13556657.0
2008-11-13 18:32:00,1.82128,1.82171,1.82117,1.82171,5854614.0
2008-11-13 18:33:00,1.82195,1.82227,1.82188,1.82188,4575807.0
2008-11-13 18:34:00,1.82165,1.82165,1.82071,1.82071,5516108.0
2008-11-13 18:35:00,1.82033,1.82033,1.81969,1.81969,4007359.0
2008-11-13 18:36:00,1.81964,1.81964,1.81909,1.81909,5160045.0
2008-11-13 18:37:00,1.81903,1.8191,1.81898,1.81909,5490702.0
2008-11-13 18:38:00,1.81914,1.81932,1.81906,1.81932,6082092.0
2008-11-13 18:39:00,1.81954,1.8202,1.81954,1.8202,5417011.0
2008-11-13 18:40:00,1.82043,1.82183,1.82043,1.82183,8522776.0
2008-11-13 18:41:00,1.82225,1.82321,1.82225,1.82321,5008712.0
2008-11-13 18:42:00,1.82349,1.82391,1.82343,1.82367,13824206.0
2008-11-13 18:43:00,1.82328,1.82328,1.82263,1.82263,8748572.0
2008-11-13 18:44:00,1.82254,1.82359,1.82254,1.82345,3647607.0
2008-11-13 18:45:00,1.82365,1.82365,1.82319,1.8234,4572331.0
2008-11-13 18:46:00,1.82355,1.82422,1.82355,1.82422,7580157.0
2008-11-13 18:47:00,1.82419,1.82419,1.82388,1.82413,13381834.0
2008-11-13 18:48:00,1.82433,1.82471,1.82433,1.82471,3679685.0
2008-11-13 18:49:00,1.82479,1.82508,1.82479,1.82499,25035806.0
2008-11-13 18:50:00,1.82503,1.82514,1.82492,1.82502,14522261.0
2008-11-13 18:51:00,1.82514,1.82561,1.82514,1.8252,11075030.0
2008-11-13 18:52:00,1.82527,1.82554,1.82527,1.82543,14438705.0
2008-11-13 18:53:00,1.82545,1.82547,1.82518,1.82518,10740230.0
2008-11-13 18:54:00,1.82496,1.82496,1.82453,1.82462,10816483.0
2008-11-13 18:55:00,1.8246,1.82467,1.82429,1.82429,4551343.0
2008-11-13 18:56:00,1.8243,1.82441,1.82424,1.82439,9782046.0
2008-11-13 18:57:00,1.82436,1.82439,1.82395,1.82395,7894065.0
2008-11-13 18:58:00,1.82376,1.82376,1.82353,1.82372,8983048.0
2008-11-13 18:59:00,1.82344,1.82344,1.82194,1.82194,14106637.0
2008-11-13 19:00:00,1.82155,1.82155,1.82068,1.82068,5127838.0
2008-11-13 19:01:00,1.82062,1.82093,1.82058,1.82058,3294084.0
2008-11-13 19:02:00,1.82051,1.82054,1.82,1.82054,4582899.0
2008-11-13 19:03:00,1.8209,1.8217,1.8209,1.8217,6307681.0
2008-11-13 19:04:00,1.82188,1.82251,1.82188,1.82251,7536708.0
2008-11-13 19:05:00,1.82252,1.82252,1.82228,1.82231,7455734.0
2008-11-13 19:06:00,1.82228,1.82259,1.82224,1.82259,3796865.0
2008-11-13 19:07:00,1.82277,1.82293,1.82269,1.82269,3798797.0
2008-11-13 19:08:00,1.82293,1.82325,1.82293,1.82325,11343714.0
2008-11-13 19:09:00,1.82338,1.82503,1.82338,1.82487,5900813.0
2008-11-13 19:10:00,1.82464,1.82464,1.82435,1.82461,9049503.0
2008-11-13 19:11:00,1.82466,1.82489,1.82419,1.82419,2845856.0
2008-11-13 19:12:00,1.82414,1.82414,1.82354,1.82354,5199280.0
2008-11-13 19:13:00,1.82333,1.82333,1.82265,1.82265,5114575.0
2008-11-13 19:14:00,1.82216,1.82216,1.82142,1.82142,5923770.0
2008-11-13 19:15:00,1.82137,1.82137,1.82092,1.82092,5182395.0
2008-11-13 19:16:00,1.82086,1.82086,1.82036,1.82036,11037549.0
2008-11-13 19:17:00,1.82029,1.82073,1.81982,1.82073,5487015.0
2008-11-13 19:18:00,1.82105,1.82191,1.82105,1.82191,10755546.0
2008-11-13 19:19:00,1.8222,1.82305,1.8222,1.82305,2425417.0
2008-11-13 19:20:00,1.82302,1.82302,1.8223,1.8223,8355399.0
2008-11-13 19:21:00,1.822,1.822,1.82091,1.82092,11982683.0
2008-11-13 19:22:00,1.82088,1.82088,1.82026,1.82031,3104982.0
2008-11-13 19:23:00,1.82022,1.82022,1.81974,1.82013,8746366.0
2008-11-13 19:24:00,1.82023,1.82027,1.81993,1.81993,4580486.0
2008-11-13 19:25:00,1.81987,1.81987,1.81944,1.81944,8718154.0
2008-11-13 19:26:00,1.81988,1.82037,1.81988,1.82037,8638656.0
2008-11-13 19:27:00,1.82025,1.82062,1.81979,1.81979,12868641.0
2008-11-13 19:28:00,1.81952,1.81953,1.81931,1.81931,4140091.0
2008-11-13 19:29:00,1.81941,1.81959,1.81901,1.81901,10966134.0
2008-11-13 19:30:00,1.81909,1.81933,1.81909,1.81933,8873041.0
2008-11-13 19:31:00,1.81932,1.81947,1.81906,1.81906,6725212.0
2008-11-13 19:32:00,1.8188,1.8188,1.81807,1.81853,7396166.0
2008-11-13 19:33:00,1.81831,1.81831,1.81759,1.81759,9989424.0
2008-11-13 19:34:00,1.81748,1.81925,1.81748,1.81925,27589358.0
2008-11-13 19:35:00,1.81913,1.81913,1.81824,1.81824,3965736.0
2008-11-13 19:36:00,1.81829,1.81901,1.81829,1.81901,5069720.0
2008-11-13 19:37:00,1.81888,1.81888,1.81789,1.81789,8213501.0
2008-11-13 19:38:00,1.81783,1.81794,1.81763,1.8179,10261797.0
2008-11-13 19:39:00,1.81779,1.81779,1.81664,1.81664,5779200.0
2008-11-13 19:40:00,1.81657,1.81701,1.81637,1.81664,4302738.0
2008-11-13 19:41:00,1.8167,1.81678,1.81589,1.81589,4893950.0
2008-11-13 19:42:00,1.81593,1.81629,1.81593,1.81629,13372788.0
2008-11-13 19:43:00,1.81654,1.81703,1.81654,1.81703,4162312.0
2008-11-13 19:44:00,1.8169,1.81707,1.8166,1.81707,8932357.0
2008-11-13 19:45:00,1.81739,1.818,1.81739,1.818,4368578.0
2008-11-13 19:46:00,1.81818,1.81842,1.81775,1.81775,7753295.0
2008-11-13 19:47:00,1.81768,1.81799,1.81768,1.81799,15324108.0
2008-11-13 19:48:00,1.81803,1.81809,1.81782,1.81782,3976869.0
2008-11-13 19:49:00,1.81765,1.81765,1.81636,1.81636,14209630.0
2008-11-13 19:50:00,1.81578,1.81583,1.81497,1.81501,7587533.0
2008-11-13 19:51:00,1.81509,1.81572,1.81509,1.81572,7705610.0
2008-11-13 19:52:00,1.81578,1.8163,1.81578,1.8163,9166496.0
2008-11-13 19:53:00,1.81635,1.81683,1.81635,1.81683,3784827.0
2008-11-13 19:54:00,1.81691,1.81763,1.81691,1.81763,6900140.0
2008-11-13 19:55:00,1.81767,1.81818,1.81767,1.81818,5101328.0
2008-11-13 19:56:00,1.81833,1.8187,1.81833,1.8187,9748760.0
2008-11-13 19:57:00,1.81879,1.81926,1.81879,1.81926,12139931.0
2008-11-13 19:58:00,1.81936,1.81989,1.81936,1.81955,16894826.0
2008-11-13 19:59:00,1.82011,1.82062,1.82011,1.82062,14641030.0
2008-11-13 20:00:00,1.82071,1.82131,1.82063,1.82131,9858735.0
2008-11-13 20:01:00,1.82133,1.82191,1.82133,1.82191,3303335.0
2008-11-13 20:02:00,1.82201,1.82258,1.82192,1.82258,16734735.0
2008-11-13 20:03:00,1.82252,1.82351,1.82252,1.82351,3030518.0
2008-11-13 20:04:00,1.82319,1.82319,1.82286,1.82299,14735735.0
2008-11-13 20:05:00,1.82283,1.82283,1.82205,1.82205,10170190.0
2008-11-13 20:06:00,1.82165,1.82165,1.82124,1.82153,7736647.0
2008-11-13 20:07:00,1.82122,1.82122,1.82019,1.82019,12043584.0
2008-11-13 20:08:00,1.81985,1.81985,1.81952,1.81959,11514684.0
2008-11-13 20:09:00,1.8196,1.8196,1.81881,1.81881,11520010.0
2008-11-13 20:10:00,1.81873,1.8194,1.81873,1.8194,10344139.0
2008-11-13 20:11:00,1.81976,1.82013,1.81898,1.81898,6119141.0
2008-11-13 20:12:00,1.81904,1.81904,1.81857,1.81857,7500476.0
2008-11-13 20:13:00,1.8185,1.8185,1.81791,1.81791,19840261.0
2008-11-13 20:14:00,1.81782,1.81782,1.81737,1.81742,6198590.0
2008-11-13 20:15:00,1.81733,1.81733,1.81688,1.81689,17574476.0
2008-11-13 20:16:00,1.81679,1.81679,1.81625,1.81628,3400763.0
2008-11-13 20:17:00,1.81626,1.81626,1.81561,1.81561,15909013.0
2008-11-13 20:18:00,1.81551,1.81551,1.81499,1.81499,4580760.0
2008-11-13 20:19:00,1.81508,1.81508,1.81465,1.81465,8153793.0
2008-11-13 20:20:00,1.81461,1.81461,1.81355,1.81384,6630260.0
2008-11-13 20:21:00,1.81381,1.81381,1.81308,1.81308,10064141.0
2008-11-13 20:22:00,1.81304,1.81304,1.81244,1.8125,9435494.0
2008-11-13 20:23:00,1.81243,1.81243,1.81197,1.81204,7799098.0
2008-11-13 20:24:00,1.81199,1.81199,1.81076,1.81076,4969424.0
2008-11-13 20:25:00,1.81071,1.81071,1.81024,1.81025,19322145.0
2008-11-13 20:26:00,1.80974,1.8102,1.80974,1.8102,7220209.0
2008-11-13 20:27:00,1.81071,1.81139,1.81071,1.81139,4950573.0
2008-11-13 20:28:00,1.8116,1.81205,1.81121,1.81121,12998181.0
2008-11-13 20:29:00,1.81105,1.81117,1.81064,1.81064,12447117.0
2008-11-13 20:30:00,1.81015,1.81015,1.80861,1.80861,5246046.0
2008-11-13 20:31:00,1.80844,1.80876,1.80839,1.80876,7608114.0
2008-11-13 20:32:00,1.80848,1.80848,1.80802,1.80802,12642673.0
2008-11-13 20:33:00,1.8077,1.8077,1.80705,1.80705,8357804.0
2008-11-13 20:34:00,1.80711,1.80711,1.80683,1.80686,10341574.0
2008-11-13 20:35:00,1.80722,1.80767,1.80722,1.80741,5345715.0
2008-11-13 20:36:00,1.80703,1.80703,1.8065,1.80677,12166991.0
2008-11-13 20:37:00,1.80666,1.80666,1.80592,1.80592,5540514.0
2008-11-13 20:38:00,1.80615,1.80705,1.80615,1.80642,7006766.0
2008-11-13 20:39:00,1.80668,1.8076,1.80668,1.80746,3573472.0
2008-11-13 20:40:00,1.80766,1.80833,1.80766,1.80832,7579452.0
2008-11-13 20:41:00,1.8083,1.80884,1.8083,1.80883,10339164.0
2008-11-13 20:42:00,1.8089,1.80941,1.80856,1.80856,4290726.0
2008-11-13 20:43:00,1.80803,1.80803,1.80729,1.80729,10214095.0
2008-11-13 20:44:00,1.80733,1.80795,1.80733,1.80795,11259559.0
2008-11-13 20:45:00,1.80797,1.80882,1.80797,1.80852,8324396.0
2008-11-13 20:46:00,1.80848,1.80848,1.80797,1.80797,18612350.0
2008-11-13 20:47:00,1.80787,1.80787,1.80732,1.80732,6905702.0
2008-11-13 20:48:00,1.80726,1.80726,1.80685,1.80685,7413350.0
2008-11-13 20:49:00,1.80675,1.80675,1.80633,1.80633,12317304.0
2008-11-13 20:50:00,1.80595,1.80712,1.80595,1.80712,5728358.0
2008-11-13 20:51:00,1.80752,1.80792,1.80752,1.80758,8011899.0
2008-11-13 20:52:00,1.80755,1.80822,1.80751,1.80822,4291791.0
2008-11-13 20:53:00,1.80866,1.80921,1.80866,1.80921,17785522.0
2008-11-13 20:54:00,1.80927,1.81043,1.80927,1.81028,11153935.0
2008-11-13 20:55:00,1.80997,1.80997,1.80948,1.80948,4463581.0
2008-11-13 20:56:00,1.80991,1.8106,1.80991,1.8106,16244237.0
2008-11-13 20:57:00,1.81037,1.81037,1.80988,1.80988,7477792.0
2008-11-13 20:58:00,1.80988,1.80988,1.80934,1.80939,3641667.0
2008-11-13 20:59:00,1.8093,1.8093,1.80873,1.80873,2493646.0
2008-11-13 21:00:00,1.80876,1.80876,1.80803,1.80803,10341411.0
2008-11-13 21:01:00,1.80797,1.80797,1.80729,1.80729,15084650.0
2008-11-13 21:02:00,1.80737,1.80795,1.80737,1.80786,10769847.0
2008-11-13 21:03:00,1.80819,1.80914,1.80819,1.80914,5506574.0
2008-11-13 21:04:00,1.80893,1.8096,1.80893,1.8096,6450396.0
2008-11-13 21:05:00,1.80973,1.80973,1.80754,1.80754,9617358.0
2008-11-13 21:06:00,1.80888,1.80992,1.80888,1.80992,2855758.0
2008-11-13 21:07:00,1.81013,1.8105,1.81013,1.81014,6564946.0
2008-11-13 21:08:00,1.80993,1.80993,1.80888,1.80888,4811005.0
2008-11-13 21:09:00,1.80873,1.80873,1.80795,1.80795,2949675.0
2008-11-13 21:10:00,1.80751,1.80751,1.80666,1.80666,8558050.0
2008-11-13 21:11:00,1.80656,1.80656,1.80598,1.80598,4586496.0
2008-11-13 21:12:00,1.80593,1.80593,1.80529,1.80529,4369702.0
2008-11-13 21:13:00,1.8053,1.8053,1.80468,1.80468,9468690.0
2008-11-13 21:14:00,1.8045,1.8045,1.804,1.804,10405516.0
2008-11-13 21:15:00,1.80395,1.80396,1.80357,1.80357,4721749.0
2008-11-13 21:16:00,1.8035,1.80376,1.80311,1.80376,2081904.0
2008-11-13 21:17:00,1.80404,1.80529,1.80404,1.80529,4304487.0
2008-11-13 21:18:00,1.80514,1.80514,1.80409,1.80409,2951009.0
2008-11-13 21:19:00,1.80376,1.80376,1.80323,1.8035,12751962.0
2008-11-13 21:20:00,1.80347,1.80443,1.80347,1.80443,2668792.0
2008-11-13 21:21:00,1.80459,1.8058,1.80459,1.80579,3916248.0
2008-11-13 21:22:00,1.80593,1.8071,1.80593,1.8071,12466517.0
2008-11-13 21:23:00,1.80728,1.80877,1.80728,1.80877,8146639.0
2008-11-13 21:24:00,1.80898,1.81071,1.80898,1.8107,11482896.0
2008-11-13 21:25:00,1.8104,1.8106,1.80983,1.8106,5849929.0
2008-11-13 21:26:00,1.81046,1.81048,1.80932,1.80932,5049961.0
2008-11-13 21:27:00,1.80925,1.80925,1.8087,1.8087,9612979.0
2008-11-13 21:28:00,1.80864,1.80869,1.80797,1.80869,6334545.0
2008-11-13 21:29:00,1.80876,1.80921,1.80876,1.80921,10749059.0
2008-11-13 21:30:00,1.80935,1.8098,1.80926,1.80926,5779616.0
2008-11-13 21:31:00,1.8096,1.81045,1.80922,1.81045,11321642.0
2008-11-13 21:32:00,1.81056,1.8113,1.81056,1.81079,4369451.0
2008-11-13 21:33:00,1.81087,1.81179,1.81087,1.81179,11744965.0
2008-11-13 21:34:00,1.81202,1.81354,1.81202,1.81354,9018903.0
2008-11-13 21:35:00,1.81353,1.81353,1.81309,1.81309,14196146.0
2008-11-13 21:36:00,1.81321,1.81391,1.81321,1.81381,6311875.0
2008-11-13 21:37:00,1.81398,1.81491,1.81398,1.81491,13885701.0
2008-11-13 21:38:00,1.81508,1.81595,1.81508,1.81565,9451512.0
2008-11-13 21:39:00,1.81523,1.81552,1.81497,1.81497,4709411.0
2008-11-13 21:40:00,1.81462,1.81462,1.81406,1.81416,7068457.0
2008-11-13 21:41:00,1.81402,1.81402,1.81364,1.81364,3214699.0
2008-11-13 21:42:00,1.81359,1.81359,1.8132,1.8132,5549361.0
2008-11-13 21:43:00,1.81298,1.81382,1.81286,1.81368,4173579.0
2008-11-13 21:44:00,1.8139,1.81559,1.8139,1.81559,6029918.0
2008-11-13 21:45:00,1.81576,1.81624,1.815,1.815,7278231.0
2008-11-13 21:46:00,1.81475,1.81475,1.81343,1.81343,5754132.0
2008-11-13 21:47:00,1.8131,1.8131,1.81219,1.81219,4834707.0
2008-11-13 21:48:00,1.81187,1.81187,1.81084,1.81084,5505121.0
2008-11-13 21:49:00,1.81073,1.81073,1.80913,1.80913,7780104.0
2008-11-13 21:50:00,1.80888,1.80888,1.80758,1.80758,13575917.0
2008-11-13 21:51:00,1.80707,1.80707,1.80666,1.80667,9794066.0
2008-11-13 21:52:00,1.80613,1.80702,1.80613,1.80702,6770756.0
2008-11-13 21:53:00,1.8074,1.80812,1.8074,1.80812,5476683.0
2008-11-13 21:54:00,1.80801,1.80801,1.80731,1.80731,11203781.0
2008-11-13 21:55:00,1.80724,1.80724,1.80675,1.80675,4859025.0
2008-11-13 21:56:00,1.80666,1.80666,1.80622,1.80622,6942753.0
2008-11-13 21:57:00,1.80622,1.80622,1.8057,1.8057,4974416.0
2008-11-13 21:58:00,1.80565,1.80565,1.80501,1.80501,9893682.0
2008-11-13 21:59:00,1.80505,1.80505,1.80459,1.80459,6580175.0
2008-11-13 22:00:00,1.80449,1.80449,1.80383,1.80384,28335677.0
2008-11-13 22:01:00,1.80373,1.80373,1.8033,1.8033,4731017.0
2008-11-13 22:02:00,1.80303,1.80321,1.80256,1.80266,3188720.0
2008-11-13 22:03:00,1.80276,1.80355,1.80272,1.80355,5393655.0
2008-11-13 22:04:00,1.80352,1.80378,1.80321,1.80378,8104257.0
2008-11-13 22:05:00,1.80376,1.80376,1.80301,1.80301,3674756.0
2008-11-13 22:06:00,1.80261,1.80261,1.80187,1.80241,5183738.0
2008-11-13 22:07:00,1.80197,1.80229,1.80154,1.80154,4572260.0
2008-11-13 22:08:00,1.8012,1.8012,1.80028,1.80028,7801717.0
2008-11-13 22:09:00,1.8003,1.80079,1.8003,1.80079,7771287.0
2008-11-13 22:10:00,1.80088,1.80143,1.80088,1.80107,6304293.0
2008-11-13 22:11:00,1.80071,1.80071,1.79924,1.79924,10687084.0
2008-11-13 22:12:00,1.79922,1.80003,1.79922,1.80003,5648633.0
2008-11-13 22:13:00,1.8002,1.80061,1.8002,1.80061,12671874.0
2008-11-13 22:14:00,1.80055,1.80055,1.80021,1.80051,2135487.0
2008-11-13 22:15:00,1.80065,1.80154,1.80065,1.80154,5425088.0
2008-11-13 22:16:00,1.80158,1.80214,1.80155,1.80214,17781915.0
2008-11-13 22:17:00,1.80224,1.8027,1.80224,1.8027,3633858.0
2008-11-13 22:18:00,1.80267,1.80326,1.80267,1.80326,3046435.0
2008-11-13 22:19:00,1.80335,1.80376,1.80333,1.80333,11989406.0
2008-11-13 22:20:00,1.80295,1.80295,1.80219,1.80219,3655639.0
2008-11-13 22:21:00,1.80222,1.8027,1.80204,1.8027,10699978.0
2008-11-13 22:22:00,1.80255,1.80255,1.802,1.802,11956394.0
2008-11-13 22:23:00,1.80172,1.80172,1.8005,1.8005,13751274.0
2008-11-13 22:24:00,1.80015,1.80015,1.79831,1.79831,5204907.0
2008-11-13 22:25:00,1.79814,1.79814,1.7971,1.7971,3604730.0
2008-11-13 22:26:00,1.79683,1.79683,1.79644,1.79644,11544869.0
2008-11-13 22:27:00,1.79646,1.79717,1.79646,1.79717,4206869.0
2008-11-13 22:28:00,1.79709,1.79709,1.7968,1.79693,11601768.0
2008-11-13 22:29:00,1.79683,1.79683,1.79614,1.79614,5346289.0
2008-11-13 22:30:00,1.79595,1.79595,1.79483,1.79565,13652256.0
2008-11-13 22:31:00,1.79569,1.79569,1.79378,1.79378,6140632.0
2008-11-13 22:32:00,1.7937,1.7937,1.79223,1.79223,7536432.0
2008-11-13 22:33:00,1.79197,1.79197,1.79135,1.79178,10474758.0
2008-11-13 22:34:00,1.79226,1.7928,1.79226,1.7928,5710836.0
2008-11-13 22:35:00,1.79269,1.79351,1.79269,1.79351,10610680.0
2008-11-13 22:36:00,1.79349,1.79398,1.79349,1.79398,4566804.0
2008-11-13 22:37:00,1.79408,1.79461,1.79408,1.79461,11765654.0
2008-11-13 22:38:00,1.79473,1.79498,1.79401,1.79406,11503477.0
2008-11-13 22:39:00,1.79405,1.79405,1.79291,1.79291,4443745.0
2008-11-13 22:40:00,1.79281,1.79281,1.79228,1.79228,3226222.0
2008-11-13 22:41:00,1.79185,1.7926,1.79128,1.7926,3374446.0
2008-11-13 22:42:00,1.79289,1.79452,1.79289,1.79452,8663944.0
2008-11-13 22:43:00,1.79421,1.79508,1.79421,1.79508,10264670.0
2008-11-13 22:44:00,1.79512,1.79559,1.79512,1.79559,3200860.0
2008-11-13 22:45:00,1.79566,1.79608,1.79566,1.79608,7057113.0
2008-11-13 22:46:00,1.79615,1.79685,1.79615,1.79685,6223248.0
2008-11-13 22:47:00,1.79692,1.79729,1.79692,1.79729,1536113.0
2008-11-13 22:48:00,1.79728,1.79811,1.79728,1.79811,14123655.0
2008-11-13 22:49:00,1.79813,1.79916,1.79813,1.79916,15135035.0
2008-11-13 22:50:00,1.79886,1.79886,1.7986,1.79881,6291570.0
2008-11-13 22:51:00,1.79878,1.79938,1.79873,1.79938,5520728.0
2008-11-13 22:52:00,1.79976,1.8014,1.79976,1.80036,5735022.0
2008-11-13 22:53:00,1.80041,1.80215,1.80041,1.80215,6546796.0
2008-11-13 22:54:00,1.8021,1.80219,1.8019,1.8021,3853440.0
2008-11-13 22:55:00,1.8025,1.80286,1.8025,1.80259,7207222.0
2008-11-13 22:56:00,1.80265,1.80265,1.802,1.802,9532353.0
2008-11-13 22:57:00,1.8018,1.8018,1.80045,1.80045,12701703.0
2008-11-13 22:58:00,1.80001,1.80001,1.79819,1.79827,22785144.0
2008-11-13 22:59:00,1.79837,1.79966,1.79837,1.79966,9270773.0
2008-11-13 23:00:00,1.79976,1.80038,1.79976,1.80031,7270651.0
2008-11-13 23:01:00,1.80071,1.80235,1.80071,1.80235,10430778.0
2008-11-13 23:02:00,1.8027,1.80311,1.80239,1.80239,13203045.0
2008-11-13 23:03:00,1.80199,1.80199,1.801,1.801,7906137.0
2008-11-13 23:04:00,1.80072,1.80084,1.80044,1.80084,6114331.0
2008-11-13 23:05:00,1.8012,1.80196,1.8012,1.80196,10229208.0
2008-11-13 23:06:00,1.80191,1.80246,1.80107,1.80107,10163745.0
2008-11-13 23:07:00,1.80098,1.80098,1.80058,1.80058,5180432.0
2008-11-13 23:08:00,1.80054,1.80054,1.79975,1.80006,14834025.0
2008-11-13 23:09:00,1.80034,1.80178,1.80034,1.80178,8921761.0
2008-11-13 23:10:00,1.80189,1.80314,1.80133,1.80314,9436152.0
2008-11-13 23:11:00,1.80343,1.80417,1.80343,1.80417,2929053.0
2008-11-13 23:12:00,1.8041,1.8041,1.80269,1.80269,1992812.0
2008-11-13 23:13:00,1.80238,1.80238,1.80171,1.80171,17624180.0
2008-11-13 23:14:00,1.80152,1.80152,1.80112,1.80115,5193138.0
2008-11-13 23:15:00,1.80122,1.80202,1.80122,1.80202,6296151.0
2008-11-13 23:16:00,1.80208,1.80284,1.80208,1.80254,4339461.0
2008-11-13 23:17:00,1.80226,1.80226,1.80113,1.80115,18573325.0
2008-11-13 23:18:00,1.80121,1.8018,1.8011,1.8011,14628801.0
2008-11-13 23:19:00,1.80073,1.80179,1.80072,1.80179,2067439.0
2008-11-13 23:20:00,1.80206,1.80233,1.80206,1.80227,4907510.0
2008-11-13 23:21:00,1.80201,1.80243,1.80201,1.80201,7051361.0
2008-11-13 23:22:00,1.80193,1.80199,1.80175,1.80175,2189859.0
2008-11-13 23:23:00,1.80167,1.80167,1.80092,1.80153,9677185.0
2008-11-13 23:24:00,1.80169,1.80203,1.80169,1.80203,11758337.0
2008-11-13 23:25:00,1.80199,1.80199,1.80178,1.80178,9139120.0
2008-11-13 23:26:00,1.80183,1.8019,1.80127,1.80127,4749965.0
2008-11-13 23:27:00,1.80112,1.80115,1.80089,1.80115,12180632.0
2008-11-13 23:28:00,1.80115,1.80124,1.80083,1.80083,8497547.0
2008-11-13 23:29:00,1.8008,1.8008,1.80044,1.80046,6934892.0
2008-11-13 23:30:00,1.80052,1.80074,1.80009,1.80041,9249024.0
2008-11-13 23:31:00,1.8004,1.80109,1.8003,1.80101,7086725.0
2008-11-13 23:32:00,1.80108,1.80156,1.80108,1.80147,10962582.0
2008-11-13 23:33:00,1.80171,1.80214,1.80171,1.80214,5039529.0
2008-11-13 23:34:00,1.80214,1.80259,1.80214,1.80259,4756673.0
2008-11-13 23:35:00,1.80265,1.80305,1.80265,1.80287,8013169.0
2008-11-13 23:36:00,1.80316,1.80378,1.80316,1.80347,12088500.0
2008-11-13 23:37:00,1.80354,1.80391,1.80354,1.80381,7995189.0
2008-11-13 23:38:00,1.80378,1.80378,1.80317,1.80317,6574720.0
2008-11-13 23:39:00,1.80306,1.80353,1.80306,1.80353,11081125.0
2008-11-13 23:40:00,1.80349,1.80365,1.80334,1.80365,4203284.0
2008-11-13 23:41:00,1.80381,1.80433,1.80366,1.80433,14835821.0
2008-11-13 23:42:00,1.80459,1.8047,1.80431,1.8047,5563435.0
2008-11-13 23:43:00,1.80457,1.80457,1.80292,1.80292,7127975.0
2008-11-13 23:44:00,1.80297,1.80297,1.80253,1.80253,6535695.0
2008-11-13 23:45:00,1.80244,1.80244,1.80169,1.80169,6850510.0
2008-11-13 23:46:00,1.80167,1.80167,1.80097,1.80097,2496407.0
2008-11-13 23:47:00,1.8011,1.80161,1.8011,1.80161,11317984.0
2008-11-13 23:48:00,1.80163,1.80182,1.80163,1.80182,9786129.0
2008-11-13 23:49:00,1.80178,1.80178,1.80126,1.80126,4832839.0
2008-11-13 23:50:00,1.80111,1.80112,1.80048,1.80048,9895412.0
2008-11-13 23:51:00,1.80049,1.80049,1.79995,1.80025,8528542.0
2008-11-13 23:52:00,1.80025,1.80025,1.80011,1.80016,4185421.0
2008-11-13 23:53:00,1.80025,1.80047,1.80001,1.80001,8412129.0
2008-11-13 23:54:00,1.7998,1.7998,1.79936,1.7994,4210145.0
2008-11-13 23:55:00,1.79925,1.79925,1.79885,1.79885,9655929.0
2008-11-13 23:56:00,1.79914,1.79938,1.79893,1.79924,6286946.0
2008-11-13 23:57:00,1.79919,1.79919,1.7988,1.79896,10021899.0
2008-11-13 23:58:00,1.79905,1.79906,1.79843,1.79843,4879999.0
2008-11-13 23:59:00,1.79794,1.79794,1.79736,1.79736,12688912.0
2008-11-14 00:00:00,1.79717,1.79717,1.79527,1.79527,13045468.0
2008-11-14 00:01:00,1.79531,1.79531,1.79451,1.79455,3996500.0
2008-11-14 00:02:00,1.79449,1.79466,1.79431,1.79431,6318139.0
2008-11-14 00:03:00,1.79443,1.79505,1.79443,1.79505,7682150.0
2008-11-14 00:04:00,1.79513,1.79571,1.79513,1.79571,4722929.0
2008-11-14 00:05:00,1.79566,1.79566,1.79501,1.79501,8181097.0
2008-11-14 00:06:00,1.79504,1.79504,1.79449,1.79479,4121685.0
2008-11-14 00:07:00,1.79488,1.79488,1.79385,1.79385,6806260.0
2008-11-14 00:08:00,1.7938,1.7938,1.79276,1.79276,8971986.0
2008-11-14 00:09:00,1.79256,1.79312,1.79256,1.79312,4971265.0
2008-11-14 00:10:00,1.79364,1.79449,1.79364,1.79426,5311453.0
2008-11-14 00:11:00,1.79434,1.7946,1.79428,1.7946,5999271.0
2008-11-14 00:12:00,1.79455,1.79475,1.7945,1.79475,21895727.0
2008-11-14 00:13:00,1.79465,1.7949,1.79458,1.7949,11997835.0
2008-11-14 00:14:00,1.79498,1.79516,1.79495,1.79516,5272400.0
2008-11-14 00:15:00,1.79511,1.79515,1.79452,1.79475,11965585.0
2008-11-14 00:16:00,1.79463,1.79463,1.79433,1.79433,13187318.0
2008-11-14 00:17:00,1.79416,1.79428,1.79403,1.79428,6533826.0
2008-11-14 00:18:00,1.7945,1.79494,1.7945,1.79494,7955796.0
2008-11-14 00:19:00,1.79513,1.79519,1.79508,1.79508,10377983.0
2008-11-14 00:20:00,1.79521,1.79541,1.79497,1.79497,4133453.0
2008-11-14 00:21:00,1.79504,1.79555,1.79484,1.79555,17663727.0
2008-11-14 00:22:00,1.79545,1.79558,1.7952,1.7952,18942404.0
2008-11-14 00:23:00,1.79499,1.79499,1.79448,1.79448,5050936.0
2008-11-14 00:24:00,1.79426,1.79447,1.79403,1.79403,2153517.0
2008-11-14 00:25:00,1.79379,1.79379,1.79278,1.79278,4544915.0
2008-11-14 00:26:00,1.79247,1.79247,1.79132,1.79162,4164366.0
2008-11-14 00:27:00,1.7918,1.79188,1.79146,1.79146,4991083.0
2008-11-14 00:28:00,1.79153,1.7916,1.79136,1.79153,13183827.0
2008-11-14 00:29:00,1.79185,1.79219,1.79185,1.79219,6963011.0
2008-11-14 00:30:00,1.79223,1.79238,1.79217,1.79217,5105191.0
2008-11-14 00:31:00,1.79218,1.79241,1.79213,1.79241,2863789.0
2008-11-14 00:32:00,1.79254,1.79283,1.7925,1.79256,10418912.0
2008-11-14 00:33:00,1.79242,1.79247,1.79221,1.79247,5081309.0
2008-11-14 00:34:00,1.79262,1.79349,1.79262,1.79349,4014319.0
2008-11-14 00:35:00,1.79358,1.79424,1.79358,1.79424,21857323.0
2008-11-14 00:36:00,1.79429,1.79504,1.79429,1.79477,4693554.0
2008-11-14 00:37:00,1.79481,1.79515,1.79481,1.79515,12171467.0
2008-11-14 00:38:00,1.795,1.79503,1.79482,1.79482,5264214.0
2008-11-14 00:39:00,1.79474,1.79499,1.79474,1.79489,8674404.0
2008-11-14 00:40:00,1.795,1.79508,1.79498,1.79506,9095951.0
2008-11-14 00:41:00,1.79506,1.79506,1.79503,1.79503,3919854.0
2008-11-14 00:42:00,1.79513,1.79587,1.79513,1.79587,7023876.0
2008-11-14 00:43:00,1.79597,1.79618,1.79504,1.79504,24903426.0
2008-11-14 00:44:00,1.79477,1.79477,1.79409,1.79409,11319784.0
2008-11-14 00:45:00,1.79414,1.7951,1.79414,1.7951,2596292.0
2008-11-14 00:46:00,1.79528,1.79639,1.79528,1.79639,8343584.0
2008-11-14 00:47:00,1.79644,1.79657,1.79622,1.79622,4758343.0
2008-11-14 00:48:00,1.79618,1.79648,1.79618,1.79648,7573152.0
2008-11-14 00:49:00,1.79646,1.79646,1.79629,1.7963,17709066.0
2008-11-14 00:50:00,1.79615,1.79615,1.79598,1.79598,7238540.0
2008-11-14 00:51:00,1.79608,1.79621,1.79607,1.79616,8213864.0
2008-11-14 00:52:00,1.7961,1.7961,1.79586,1.79586,13721159.0
2008-11-14 00:53:00,1.79588,1.79693,1.79588,1.79649,4608926.0
2008-11-14 00:54:00,1.79645,1.79645,1.79598,1.79598,3007782.0
2008-11-14 00:55:00,1.79591,1.79591,1.79529,1.79529,26450795.0
2008-11-14 00:56:00,1.79537,1.79618,1.79537,1.79596,15684596.0
2008-11-14 00:57:00,1.79605,1.79605,1.7956,1.7956,6032485.0
2008-11-14 00:58:00,1.79541,1.79541,1.7951,1.7951,13104143.0
2008-11-14 00:59:00,1.79505,1.79505,1.79408,1.79446,5821976.0
2008-11-14 01:00:00,1.79454,1.79509,1.79454,1.79509,6730553.0
2008-11-14 01:01:00,1.7953,1.79611,1.7953,1.79611,4264075.0
2008-11-14 01:02:00,1.7961,1.79669,1.7961,1.79658,12715966.0
2008-11-14 01:03:00,1.7964,1.7964,1.7959,1.79593,28401846.0
2008-11-14 01:04:00,1.79574,1.79574,1.79527,1.79527,16453610.0
2008-11-14 01:05:00,1.79513,1.79571,1.79511,1.79571,9169562.0
2008-11-14 01:06:00,1.79601,1.79626,1.796,1.79626,10293038.0
2008-11-14 01:07:00,1.79631,1.79695,1.7961,1.79695,5033382.0
2008-11-14 01:08:00,1.79762,1.79788,1.79737,1.79779,7384918.0
2008-11-14 01:09:00,1.79778,1.79828,1.79778,1.79828,7048449.0
2008-11-14 01:10:00,1.79835,1.79886,1.79829,1.79886,17053040.0
2008-11-14 01:11:00,1.79893,1.79958,1.79893,1.79895,1847558.0
2008-11-14 01:12:00,1.79899,1.79937,1.79897,1.79937,3069502.0
2008-11-14 01:13:00,1.79949,1.79967,1.79948,1.79958,10681201.0
2008-11-14 01:14:00,1.79967,1.79983,1.79953,1.79953,5560221.0
2008-11-14 01:15:00,1.79953,1.79953,1.79933,1.79933,12264468.0
2008-11-14 01:16:00,1.79925,1.79925,1.79859,1.79895,10130813.0
2008-11-14 01:17:00,1.79931,1.80026,1.79931,1.80024,17009821.0
2008-11-14 01:18:00,1.80047,1.8023,1.80047,1.8023,16821912.0
2008-11-14 01:19:00,1.80213,1.80213,1.80157,1.80157,6892674.0
2008-11-14 01:20:00,1.80151,1.80151,1.80118,1.80126,5175238.0
2008-11-14 01:21:00,1.80132,1.80155,1.80132,1.80155,14280482.0
2008-11-14 01:22:00,1.80173,1.8019,1.80168,1.80181,9458420.0
2008-11-14 01:23:00,1.80183,1.80195,1.80183,1.80194,6169229.0
2008-11-14 01:24:00,1.80177,1.80177,1.80161,1.80166,8743093.0
2008-11-14 01:25:00,1.80163,1.80186,1.80161,1.80186,4797033.0
2008-11-14 01:26:00,1.80208,1.80273,1.80208,1.80273,8446235.0
2008-11-14 01:27:00,1.8031,1.80366,1.8031,1.80366,3851623.0
2008-11-14 01:28:00,1.80344,1.80344,1.8032,1.80336,13217890.0
2008-11-14 01:29:00,1.80353,1.80407,1.80353,1.80407,6234949.0
2008-11-14 01:30:00,1.80419,1.80433,1.80388,1.80388,6393372.0
2008-11-14 01:31:00,1.8037,1.80373,1.80329,1.80373,4804120.0
2008-11-14 01:32:00,1.80378,1.80424,1.80378,1.80424,13326049.0
2008-11-14 01:33:00,1.80428,1.80485,1.80428,1.80485,8116612.0
2008-11-14 01:34:00,1.80487,1.80557,1.80487,1.80557,14343512.0
2008-11-14 01:35:00,1.80569,1.80618,1.80569,1.80618,4366472.0
2008-11-14 01:36:00,1.80622,1.80646,1.80574,1.80617,5565098.0
2008-11-14 01:37:00,1.80581,1.8064,1.80581,1.80603,25044490.0
2008-11-14 01:38:00,1.80581,1.80581,1.80531,1.80531,9995490.0
2008-11-14 01:39:00,1.80523,1.80568,1.80523,1.80568,8521821.0
2008-11-14 01:40:00,1.80581,1.80615,1.80581,1.80609,11127790.0
2008-11-14 01:41:00,1.80621,1.80642,1.80621,1.80641,8813190.0
2008-11-14 01:42:00,1.80665,1.80717,1.80665,1.80675,8505625.0
2008-11-14 01:43:00,1.80657,1.80657,1.80624,1.80639,12181170.0
2008-11-14 01:44:00,1.80633,1.80637,1.80625,1.80632,5031576.0
2008-11-14 01:45:00,1.80652,1.80685,1.80652,1.80685,14231741.0
2008-11-14 01:46:00,1.80704,1.80765,1.80704,1.80742,13189895.0
2008-11-14 01:47:00,1.80759,1.80788,1.80759,1.80784,10389642.0
2008-11-14 01:48:00,1.80765,1.80765,1.80675,1.80675,8459764.0
2008-11-14 01:49:00,1.80677,1.80724,1.80676,1.80724,13164583.0
2008-11-14 01:50:00,1.8075,1.80808,1.8075,1.80808,17087663.0
2008-11-14 01:51:00,1.80809,1.80809,1.8076,1.8076,36113694.0
2008-11-14 01:52:00,1.8075,1.80765,1.8075,1.80755,23396552.0
2008-11-14 01:53:00,1.80773,1.80793,1.80773,1.80786,12229532.0
2008-11-14 01:54:00,1.8079,1.80804,1.8079,1.80793,9473388.0
2008-11-14 01:55:00,1.80789,1.80789,1.80774,1.80774,2413832.0
2008-11-14 01:56:00,1.80758,1.80758,1.80733,1.80733,4323726.0
2008-11-14 01:57:00,1.80726,1.80727,1.80679,1.80679,5855654.0
2008-11-14 01:58:00,1.80656,1.80656,1.80585,1.80585,4953890.0
2008-11-14 01:59:00,1.80568,1.80568,1.80554,1.80564,19688087.0
2008-11-14 02:00:00,1.8059,1.8059,1.80544,1.80544,12676235.0
2008-11-14 02:01:00,1.80557,1.80582,1.80551,1.80582,4994371.0
2008-11-14 02:02:00,1.80564,1.80564,1.8051,1.8051,9912857.0
2008-11-14 02:03:00,1.80473,1.80473,1.80371,1.80421,6681845.0
2008-11-14 02:04:00,1.80435,1.805,1.80435,1.80469,9505738.0
2008-11-14 02:05:00,1.80481,1.80481,1.80451,1.80478,3950963.0
2008-11-14 02:06:00,1.80472,1.80492,1.80451,1.80492,8870746.0
2008-11-14 02:07:00,1.80514,1.80592,1.80514,1.80592,4090123.0
2008-11-14 02:08:00,1.8063,1.80648,1.80579,1.80579,9025867.0
2008-11-14 02:09:00,1.80545,1.80545,1.80497,1.80497,10193052.0
2008-11-14 02:10:00,1.80503,1.80509,1.80498,1.80509,4751120.0
2008-11-14 02:11:00,1.80509,1.80509,1.80331,1.80331,9345935.0
2008-11-14 02:12:00,1.8032,1.80326,1.80281,1.80281,12561580.0
2008-11-14 02:13:00,1.80304,1.8038,1.80304,1.8038,2384800.0
2008-11-14 02:14:00,1.80382,1.80487,1.80382,1.80487,6851880.0
2008-11-14 02:15:00,1.80489,1.80493,1.80485,1.80493,6213819.0
2008-11-14 02:16:00,1.80488,1.80523,1.80488,1.80523,7452922.0
2008-11-14 02:17:00,1.80528,1.80535,1.80519,1.80523,5674080.0
2008-11-14 02:18:00,1.80501,1.8055,1.80492,1.80492,14510778.0
2008-11-14 02:19:00,1.80474,1.80474,1.80402,1.80402,4350324.0
2008-11-14 02:20:00,1.80389,1.80389,1.80361,1.80368,11857812.0
2008-11-14 02:21:00,1.80377,1.80384,1.8036,1.8036,6849379.0
2008-11-14 02:22:00,1.80335,1.80338,1.80326,1.80335,7973658.0
2008-11-14 02:23:00,1.80356,1.80436,1.80356,1.80436,12224189.0
2008-11-14 02:24:00,1.80421,1.80483,1.80421,1.80483,7416167.0
2008-11-14 02:25:00,1.80491,1.80531,1.80491,1.80531,4814446.0
2008-11-14 02:26:00,1.80545,1.80585,1.80545,1.80585,4796812.0
2008-11-14 02:27:00,1.80574,1.80625,1.80574,1.80619,10799510.0
2008-11-14 02:28:00,1.80626,1.8073,1.80626,1.80724,7653051.0
2008-11-14 02:29:00,1.80735,1.80746,1.80712,1.80715,9847768.0
2008-11-14 02:30:00,1.80725,1.80734,1.80716,1.80734,6525113.0
2008-11-14 02:31:00,1.80734,1.8076,1.80734,1.80756,8339923.0
2008-11-14 02:32:00,1.80756,1.80761,1.80737,1.80743,11257516.0
2008-11-14 02:33:00,1.80745,1.80789,1.80745,1.80789,4806683.0
2008-11-14 02:34:00,1.80768,1.80768,1.8071,1.8071,8500717.0
2008-11-14 02:35:00,1.80708,1.80708,1.80616,1.80616,12624366.0
2008-11-14 02:36:00,1.80642,1.80706,1.80642,1.80706,9567163.0
2008-11-14 02:37:00,1.80714,1.80728,1.80714,1.80718,2229545.0
2008-11-14 02:38:00,1.80718,1.80739,1.80708,1.80708,7309383.0
2008-11-14 02:39:00,1.80737,1.80738,1.8073,1.8073,5157115.0
2008-11-14 02:40:00,1.8073,1.8073,1.80709,1.80709,2280683.0
2008-11-14 02:41:00,1.80717,1.80758,1.80717,1.80757,13954786.0
2008-11-14 02:42:00,1.80771,1.80801,1.80771,1.80788,17385870.0
2008-11-14 02:43:00,1.80773,1.80773,1.8074,1.80743,4568814.0
2008-11-14 02:44:00,1.80726,1.80726,1.80695,1.80695,5960571.0
2008-11-14 02:45:00,1.80673,1.80694,1.80672,1.80694,5070930.0
2008-11-14 02:46:00,1.80697,1.8071,1.80692,1.80692,17567962.0
2008-11-14 02:47:00,1.80658,1.80658,1.80626,1.80626,1861222.0
2008-11-14 02:48:00,1.80634,1.80639,1.80612,1.80612,3167571.0
2008-11-14 02:49:00,1.80584,1.80584,1.80407,1.80497,10111608.0
2008-11-14 02:50:00,1.80473,1.80543,1.80473,1.80543,9211936.0
2008-11-14 02:51:00,1.80571,1.80687,1.80571,1.80665,15237824.0
2008-11-14 02:52:00,1.80618,1.80626,1.8058,1.80626,5461707.0
2008-11-14 02:53:00,1.80641,1.80663,1.8063,1.80647,10335314.0
2008-11-14 02:54:00,1.80636,1.80636,1.80583,1.80583,9493465.0
2008-11-14 02:55:00,1.80543,1.80543,1.80423,1.80423,5573177.0
2008-11-14 02:56:00,1.80398,1.80398,1.80366,1.80366,7969897.0
2008-11-14 02:57:00,1.80355,1.80355,1.80319,1.80319,13655026.0
2008-11-14 02:58:00,1.80295,1.80295,1.80259,1.80259,10502193.0
2008-11-14 02:59:00,1.80224,1.80247,1.80224,1.80229,7748749.0
2008-11-14 03:00:00,1.80237,1.8024,1.80232,1.80238,9027044.0
2008-11-14 03:01:00,1.80237,1.80237,1.80091,1.80091,20948006.0
2008-11-14 03:02:00,1.8009,1.80093,1.80004,1.80093,13290469.0
2008-11-14 03:03:00,1.801,1.80117,1.80049,1.80117,10185226.0
2008-11-14 03:04:00,1.80097,1.80099,1.80041,1.80041,7885364.0
2008-11-14 03:05:00,1.79999,1.79999,1.79914,1.79914,4026582.0
2008-11-14 03:06:00,1.79911,1.79911,1.79815,1.79849,5996882.0
2008-11-14 03:07:00,1.79884,1.79909,1.79882,1.79882,5602797.0
2008-11-14 03:08:00,1.79883,1.79901,1.79845,1.79845,5433254.0
2008-11-14 03:09:00,1.79862,1.79955,1.79862,1.79955,6219422.0
2008-11-14 03:10:00,1.79983,1.80013,1.79983,1.80002,14363704.0
2008-11-14 03:11:00,1.79991,1.79991,1.79958,1.79958,13792631.0
2008-11-14 03:12:00,1.79938,1.79988,1.79886,1.79988,1429342.0
2008-11-14 03:13:00,1.79995,1.80065,1.79995,1.80065,6621181.0
2008-11-14 03:14:00,1.80072,1.80126,1.80072,1.80122,6841602.0
2008-11-14 03:15:00,1.80115,1.80116,1.80059,1.80059,3457773.0
2008-11-14 03:16:00,1.80072,1.80088,1.80054,1.80054,10206492.0
2008-11-14 03:17:00,1.80089,1.80089,1.8007,1.80075,9556524.0
2008-11-14 03:18:00,1.8007,1.8012,1.8005,1.8012,3446829.0
2008-11-14 03:19:00,1.80137,1.80196,1.80137,1.80196,2937467.0
2008-11-14 03:20:00,1.80213,1.80247,1.80213,1.80247,4132948.0
2008-11-14 03:21:00,1.80232,1.80248,1.80216,1.80227,12577604.0
2008-11-14 03:22:00,1.80221,1.80275,1.80213,1.80275,10811037.0
2008-11-14 03:23:00,1.80284,1.80292,1.80271,1.8028,4528313.0
2008-11-14 03:24:00,1.80286,1.80286,1.80192,1.80192,11209256.0
2008-11-14 03:25:00,1.80203,1.80205,1.8019,1.80205,5522519.0
2008-11-14 03:26:00,1.80209,1.80242,1.80209,1.80242,9809662.0
2008-11-14 03:27:00,1.80243,1.80273,1.80231,1.80273,7638792.0
2008-11-14 03:28:00,1.80274,1.80313,1.80274,1.80313,6599284.0
2008-11-14 03:29:00,1.80304,1.80353,1.80304,1.80353,13561393.0
2008-11-14 03:30:00,1.80347,1.80347,1.80315,1.80331,5151560.0
2008-11-14 03:31:00,1.80355,1.80415,1.80355,1.8041,11084139.0
2008-11-14 03:32:00,1.80434,1.80436,1.80407,1.80407,4476344.0
2008-11-14 03:33:00,1.80392,1.80392,1.80324,1.80324,10503929.0
2008-11-14 03:34:00,1.80303,1.80303,1.80267,1.80267,3314086.0
2008-11-14 03:35:00,1.80237,1.80245,1.80236,1.80245,5628143.0
2008-11-14 03:36:00,1.80218,1.80218,1.80107,1.80144,12641364.0
2008-11-14 03:37:00,1.80149,1.8015,1.80128,1.80145,11668188.0
2008-11-14 03:38:00,1.80141,1.80143,1.80138,1.80143,11858559.0
2008-11-14 03:39:00,1.80127,1.80149,1.80127,1.80135,3959321.0
2008-11-14 03:40:00,1.8013,1.80138,1.80118,1.80118,11749712.0
2008-11-14 03:41:00,1.80107,1.80107,1.80095,1.80096,3231951.0
2008-11-14 03:42:00,1.80108,1.80119,1.80097,1.80119,3494432.0
2008-11-14 03:43:00,1.80131,1.80152,1.80119,1.80119,17792589.0
2008-11-14 03:44:00,1.80106,1.80106,1.80074,1.80083,5696228.0
2008-11-14 03:45:00,1.80102,1.80158,1.80102,1.80158,2227718.0
2008-11-14 03:46:00,1.80161,1.80197,1.80151,1.80197,12875304.0
2008-11-14 03:47:00,1.80217,1.80246,1.80217,1.80229,5188898.0
2008-11-14 03:48:00,1.80243,1.80252,1.80226,1.80227,11458222.0
2008-11-14 03:49:00,1.80233,1.80275,1.80233,1.80256,6043225.0
2008-11-14 03:50:00,1.80269,1.8032,1.80269,1.8032,7555209.0
2008-11-14 03:51:00,1.80329,1.80339,1.80322,1.80333,8171903.0
2008-11-14 03:52:00,1.80339,1.80352,1.80295,1.80295,4240643.0
2008-11-14 03:53:00,1.80324,1.8033,1.80309,1.80318,5409870.0
2008-11-14 03:54:00,1.80309,1.80309,1.80286,1.80297,4028012.0
2008-11-14 03:55:00,1.80304,1.80304,1.80276,1.80304,8632572.0
2008-11-14 03:56:00,1.80307,1.80307,1.80267,1.80269,5134859.0
2008-11-14 03:57:00,1.80285,1.80336,1.80249,1.80249,3377882.0
2008-11-14 03:58:00,1.80254,1.80324,1.80254,1.80313,4484801.0
2008-11-14 03:59:00,1.80294,1.80294,1.80242,1.80242,29633628.0
2008-11-14 04:00:00,1.80237,1.80237,1.80205,1.80205,6113132.0
2008-11-14 04:01:00,1.80197,1.80215,1.80191,1.80191,9749392.0
2008-11-14 04:02:00,1.80187,1.80216,1.80187,1.80216,4673005.0
2008-11-14 04:03:00,1.80212,1.80223,1.80212,1.80223,7657164.0
2008-11-14 04:04:00,1.80226,1.80228,1.80218,1.80219,4806631.0
2008-11-14 04:05:00,1.80224,1.80259,1.80224,1.80259,10334640.0
2008-11-14 04:06:00,1.80257,1.80288,1.80247,1.80288,6015687.0
2008-11-14 04:07:00,1.80308,1.80313,1.80269,1.80273,6894163.0
2008-11-14 04:08:00,1.80278,1.80278,1.80253,1.8026,9854177.0
2008-11-14 04:09:00,1.80258,1.80258,1.80204,1.80204,13875632.0
2008-11-14 04:10:00,1.80194,1.80247,1.80191,1.80247,8546747.0
2008-11-14 04:11:00,1.8026,1.80312,1.8026,1.80312,5264028.0
2008-11-14 04:12:00,1.80334,1.8034,1.80328,1.80332,4777378.0
2008-11-14 04:13:00,1.80356,1.80369,1.8035,1.8035,6217995.0
2008-11-14 04:14:00,1.80348,1.80382,1.80345,1.80382,6860430.0
2008-11-14 04:15:00,1.8039,1.8039,1.80345,1.80374,5820946.0
2008-11-14 04:16:00,1.80366,1.80373,1.80328,1.80328,4012670.0
2008-11-14 04:17:00,1.80329,1.80329,1.80298,1.80312,5971552.0
2008-11-14 04:18:00,1.8031,1.80314,1.80302,1.80314,3472346.0
2008-11-14 04:19:00,1.80312,1.80312,1.80288,1.80303,7349198.0
2008-11-14 04:20:00,1.803,1.803,1.80266,1.80266,4529151.0
2008-11-14 04:21:00,1.80275,1.80283,1.80271,1.80273,9381154.0
2008-11-14 04:22:00,1.8026,1.80271,1.80253,1.80258,13511434.0
2008-11-14 04:23:00,1.8025,1.80286,1.80235,1.80286,6698372.0
2008-11-14 04:24:00,1.80312,1.80312,1.80241,1.80241,13486744.0
2008-11-14 04:25:00,1.80238,1.80255,1.80236,1.80255,9174876.0
2008-11-14 04:26:00,1.80269,1.80292,1.80269,1.80277,12495972.0
2008-11-14 04:27:00,1.80288,1.80321,1.80288,1.80319,4333055.0
2008-11-14 04:28:00,1.80324,1.80336,1.803,1.80336,10892478.0
2008-11-14 04:29:00,1.80305,1.80354,1.80305,1.80334,6070385.0
2008-11-14 04:30:00,1.80323,1.80323,1.80303,1.80316,10803073.0
2008-11-14 04:31:00,1.8032,1.80333,1.8032,1.80332,5994648.0
2008-11-14 04:32:00,1.80337,1.80345,1.80331,1.80334,10340984.0
2008-11-14 04:33:00,1.80335,1.80353,1.80335,1.80349,5594905.0
2008-11-14 04:34:00,1.80365,1.80395,1.80365,1.80395,5959584.0
2008-11-14 04:35:00,1.80381,1.80381,1.80333,1.80365,12064400.0
2008-11-14 04:36:00,1.80361,1.80361,1.80353,1.80358,8313745.0
2008-11-14 04:37:00,1.80368,1.80376,1.80361,1.80376,12036803.0
2008-11-14 04:38:00,1.80374,1.80404,1.80374,1.80404,3829323.0
2008-11-14 04:39:00,1.80422,1.80471,1.80422,1.80471,2778545.0
2008-11-14 04:40:00,1.80485,1.80492,1.80465,1.80465,12487234.0
2008-11-14 04:41:00,1.80473,1.80473,1.80456,1.80456,3255388.0
2008-11-14 04:42:00,1.8047,1.8049,1.80443,1.80443,4442194.0
2008-11-14 04:43:00,1.80427,1.80431,1.80415,1.80425,2297906.0
2008-11-14 04:44:00,1.80421,1.80422,1.80405,1.80412,4813201.0
2008-11-14 04:45:00,1.80404,1.80419,1.80371,1.80371,11523276.0
2008-11-14 04:46:00,1.80382,1.80382,1.80368,1.80376,9365669.0
2008-11-14 04:47:00,1.80366,1.80376,1.80364,1.80367,4163207.0
2008-11-14 04:48:00,1.80365,1.80373,1.80362,1.80373,4808656.0
2008-11-14 04:49:00,1.80381,1.80387,1.80378,1.80387,7822715.0
2008-11-14 04:50:00,1.80387,1.80387,1.80378,1.80379,3168967.0
2008-11-14 04:51:00,1.80353,1.80396,1.80353,1.80396,4953161.0
2008-11-14 04:52:00,1.80401,1.8042,1.80386,1.80405,6193345.0
2008-11-14 04:53:00,1.80407,1.80416,1.80407,1.80416,2651341.0
2008-11-14 04:54:00,1.80292,1.80447,1.80292,1.80413,9763815.0
2008-11-14 04:55:00,1.80417,1.80445,1.80405,1.80405,6719161.0
2008-11-14 04:56:00,1.80411,1.80411,1.80399,1.80409,5442893.0
2008-11-14 04:57:00,1.80386,1.80424,1.80386,1.80424,10441968.0
2008-11-14 04:58:00,1.80446,1.80537,1.80446,1.80537,15140670.0
2008-11-14 04:59:00,1.80559,1.80648,1.80559,1.80648,11356702.0
2008-11-14 05:00:00,1.80638,1.8064,1.80625,1.80635,2504919.0
2008-11-14 05:01:00,1.8063,1.80631,1.80614,1.80622,3996123.0
2008-11-14 05:02:00,1.80611,1.80611,1.80589,1.80589,8020798.0
2008-11-14 05:03:00,1.80571,1.8064,1.80545,1.80606,15277190.0
2008-11-14 05:04:00,1.80586,1.80613,1.80559,1.80593,4709413.0
2008-11-14 05:05:00,1.80571,1.80579,1.80564,1.80566,11506020.0
2008-11-14 05:06:00,1.80591,1.80619,1.80591,1.80619,17409475.0
2008-11-14 05:07:00,1.80615,1.80622,1.8061,1.80622,3958121.0
2008-11-14 05:08:00,1.80613,1.80613,1.80586,1.80586,7903621.0
2008-11-14 05:09:00,1.80574,1.80603,1.80574,1.80603,6013393.0
2008-11-14 05:10:00,1.80588,1.80588,1.80508,1.80508,12004000.0
2008-11-14 05:11:00,1.8052,1.80563,1.8052,1.80563,6780712.0
2008-11-14 05:12:00,1.8056,1.8056,1.8051,1.8051,7050232.0
2008-11-14 05:13:00,1.80506,1.80506,1.80459,1.80476,19331481.0
2008-11-14 05:14:00,1.80479,1.80529,1.80479,1.80529,7695661.0
2008-11-14 05:15:00,1.80545,1.80546,1.80538,1.80538,10484736.0
2008-11-14 05:16:00,1.80541,1.80602,1.80534,1.80602,9934922.0
2008-11-14 05:17:00,1.80631,1.80661,1.80631,1.8065,4628616.0
2008-11-14 05:18:00,1.80669,1.80725,1.80669,1.80725,10667729.0
2008-11-14 05:19:00,1.80739,1.80753,1.80729,1.80729,7411219.0
2008-11-14 05:20:00,1.80697,1.80708,1.80661,1.80661,3783052.0
2008-11-14 05:21:00,1.80662,1.80665,1.80644,1.80662,7746564.0
2008-11-14 05:22:00,1.80653,1.80653,1.80639,1.80646,5274170.0
2008-11-14 05:23:00,1.80637,1.80658,1.80637,1.80646,11275129.0
2008-11-14 05:24:00,1.80634,1.80634,1.80605,1.80627,5222466.0
2008-11-14 05:25:00,1.80615,1.80634,1.80615,1.80616,11067612.0
2008-11-14 05:26:00,1.80606,1.80606,1.80595,1.80604,8899801.0
2008-11-14 05:27:00,1.80609,1.80626,1.80604,1.80626,13655945.0
2008-11-14 05:28:00,1.8064,1.80659,1.8064,1.80659,7454549.0
2008-11-14 05:29:00,1.80656,1.80656,1.80638,1.80641,5455539.0
2008-11-14 05:30:00,1.8064,1.8064,1.80623,1.80639,11997220.0
2008-11-14 05:31:00,1.80641,1.80674,1.80637,1.80674,13824910.0
2008-11-14 05:32:00,1.80714,1.80798,1.80714,1.80762,5132257.0
2008-11-14 05:33:00,1.80734,1.80747,1.80723,1.80747,6852893.0
2008-11-14 05:34:00,1.80749,1.80789,1.80743,1.80752,20672025.0
2008-11-14 05:35:00,1.80739,1.80745,1.80712,1.80745,4555762.0
2008-11-14 05:36:00,1.80754,1.80784,1.8075,1.80784,7717293.0
2008-11-14 05:37:00,1.80775,1.80775,1.80681,1.80718,10260431.0
2008-11-14 05:38:00,1.80694,1.80694,1.80641,1.80643,10994257.0
2008-11-14 05:39:00,1.80661,1.80735,1.80644,1.80735,6785653.0
2008-11-14 05:40:00,1.80748,1.80777,1.80748,1.80777,8053924.0
2008-11-14 05:41:00,1.80779,1.80875,1.80779,1.80875,4858160.0
2008-11-14 05:42:00,1.80891,1.80903,1.80887,1.80898,17379302.0
2008-11-14 05:43:00,1.80894,1.80918,1.80887,1.80918,3707362.0
2008-11-14 05:44:00,1.80929,1.80937,1.80907,1.80907,18080737.0
2008-11-14 05:45:00,1.80902,1.80902,1.80859,1.80859,6007549.0
2008-11-14 05:46:00,1.80842,1.80842,1.80819,1.80825,14696076.0
2008-11-14 05:47:00,1.8081,1.80819,1.80772,1.80772,7649643.0
2008-11-14 05:48:00,1.80776,1.80851,1.80776,1.80851,5883789.0
2008-11-14 05:49:00,1.80843,1.80845,1.80812,1.80812,11084590.0
2008-11-14 05:50:00,1.8082,1.80853,1.80814,1.80853,11940309.0
2008-11-14 05:51:00,1.80838,1.80884,1.80835,1.80884,12605017.0
2008-11-14 05:52:00,1.8093,1.81135,1.8093,1.81135,12253111.0
2008-11-14 05:53:00,1.81123,1.81127,1.81044,1.811,7188858.0
2008-11-14 05:54:00,1.81116,1.81129,1.81097,1.81129,11036562.0
2008-11-14 05:55:00,1.81119,1.81145,1.81107,1.81145,15501510.0
2008-11-14 05:56:00,1.81159,1.81176,1.81091,1.81091,2986320.0
2008-11-14 05:57:00,1.811,1.81101,1.81063,1.81063,16122097.0
2008-11-14 05:58:00,1.81055,1.81055,1.81029,1.81031,3611782.0
2008-11-14 05:59:00,1.81048,1.81076,1.81045,1.81059,9322681.0
2008-11-14 06:00:00,1.81064,1.81098,1.81058,1.81098,14498941.0
2008-11-14 06:01:00,1.81053,1.81088,1.81038,1.81038,15509800.0
2008-11-14 06:02:00,1.81,1.81,1.8097,1.8097,12770808.0
2008-11-14 06:03:00,1.80948,1.80948,1.80893,1.80922,9413635.0
2008-11-14 06:04:00,1.80908,1.80908,1.80862,1.80873,5523906.0
2008-11-14 06:05:00,1.8086,1.8086,1.80809,1.80859,6624559.0
2008-11-14 06:06:00,1.80865,1.8087,1.80855,1.80855,4105017.0
2008-11-14 06:07:00,1.80845,1.80845,1.80811,1.80815,10027891.0
2008-11-14 06:08:00,1.80835,1.80866,1.80835,1.80866,7366035.0
2008-11-14 06:09:00,1.80868,1.80878,1.80835,1.80835,8391432.0
2008-11-14 06:10:00,1.8082,1.8082,1.8079,1.808,13947420.0
2008-11-14 06:11:00,1.80799,1.80829,1.80793,1.80829,3998460.0
2008-11-14 06:12:00,1.80843,1.80848,1.80836,1.80848,14002291.0
2008-11-14 06:13:00,1.80853,1.80873,1.80845,1.80845,8225436.0
2008-11-14 06:14:00,1.80821,1.80821,1.80774,1.80778,4018562.0
2008-11-14 06:15:00,1.80741,1.80741,1.80662,1.80665,8133634.0
2008-11-14 06:16:00,1.8064,1.80647,1.80635,1.80647,4430821.0
2008-11-14 06:17:00,1.80656,1.80712,1.80656,1.80712,12918071.0
2008-11-14 06:18:00,1.80694,1.80694,1.80676,1.80692,5019436.0
2008-11-14 06:19:00,1.8069,1.8069,1.80539,1.80539,4361619.0
2008-11-14 06:20:00,1.80509,1.80509,1.80434,1.80509,5469101.0
2008-11-14 06:21:00,1.80536,1.80579,1.80536,1.80571,11274222.0
2008-11-14 06:22:00,1.80564,1.80573,1.80524,1.80524,7603685.0
2008-11-14 06:23:00,1.8051,1.8051,1.80472,1.8048,5098271.0
2008-11-14 06:24:00,1.80476,1.80476,1.8043,1.8043,4386875.0
2008-11-14 06:25:00,1.8041,1.8041,1.80361,1.80361,28227294.0
2008-11-14 06:26:00,1.80347,1.80347,1.80258,1.80332,9204297.0
2008-11-14 06:27:00,1.80341,1.80424,1.80315,1.80424,6773665.0
2008-11-14 06:28:00,1.80419,1.80422,1.80404,1.80418,7436104.0
2008-11-14 06:29:00,1.80422,1.80462,1.80422,1.80457,8792153.0
2008-11-14 06:30:00,1.8043,1.80431,1.80417,1.80417,11474453.0
2008-11-14 06:31:00,1.8037,1.8037,1.80253,1.80253,4440728.0
2008-11-14 06:32:00,1.80243,1.80264,1.80243,1.80252,13410421.0
2008-11-14 06:33:00,1.80271,1.80305,1.80263,1.80305,9109623.0
2008-11-14 06:34:00,1.80298,1.80318,1.80298,1.80305,9437272.0
2008-11-14 06:35:00,1.80329,1.80422,1.80329,1.80422,4700342.0
2008-11-14 06:36:00,1.80421,1.80421,1.80347,1.80347,9186394.0
2008-11-14 06:37:00,1.80328,1.80328,1.80307,1.80313,3273569.0
2008-11-14 06:38:00,1.80329,1.80427,1.80314,1.80314,12439201.0
2008-11-14 06:39:00,1.80305,1.80305,1.80235,1.80258,8883055.0
2008-11-14 06:40:00,1.80289,1.803,1.80285,1.80285,2233965.0
2008-11-14 06:41:00,1.80291,1.80291,1.80275,1.80275,10762005.0
2008-11-14 06:42:00,1.80277,1.80287,1.80258,1.80287,5870348.0
2008-11-14 06:43:00,1.80299,1.80318,1.80299,1.80318,10854116.0
2008-11-14 06:44:00,1.80323,1.80335,1.80318,1.80326,5747998.0
2008-11-14 06:45:00,1.80328,1.80356,1.80328,1.80348,5475845.0
2008-11-14 06:46:00,1.8033,1.80337,1.80274,1.80337,4789825.0
2008-11-14 06:47:00,1.80365,1.80407,1.80365,1.80406,4947455.0
2008-11-14 06:48:00,1.80389,1.80404,1.80389,1.80395,2828039.0
2008-11-14 06:49:00,1.80399,1.80399,1.80376,1.80391,9059468.0
2008-11-14 06:50:00,1.80392,1.80408,1.80388,1.80388,6512320.0
2008-11-14 06:51:00,1.80389,1.80405,1.80385,1.80405,11409891.0
2008-11-14 06:52:00,1.80401,1.80478,1.80401,1.80478,3518382.0
2008-11-14 06:53:00,1.80489,1.8052,1.80489,1.8052,3882274.0
2008-11-14 06:54:00,1.8053,1.80544,1.8053,1.80541,7275306.0
2008-11-14 06:55:00,1.80526,1.80526,1.8051,1.80526,7986338.0
2008-11-14 06:56:00,1.80537,1.80561,1.80537,1.80551,6604902.0
2008-11-14 06:57:00,1.8055,1.80553,1.80526,1.80532,4954485.0
2008-11-14 06:58:00,1.80514,1.80545,1.80472,1.80545,3527613.0
2008-11-14 06:59:00,1.80538,1.8054,1.80527,1.8054,5280444.0
2008-11-14 07:00:00,1.80547,1.80567,1.80547,1.80553,12839388.0
2008-11-14 07:01:00,1.80557,1.80564,1.80553,1.80553,9622975.0
2008-11-14 07:02:00,1.80558,1.80588,1.80558,1.80565,7853228.0
2008-11-14 07:03:00,1.80554,1.80554,1.80489,1.80489,9672745.0
2008-11-14 07:04:00,1.80475,1.80478,1.80455,1.80455,4534110.0
2008-11-14 07:05:00,1.80461,1.80541,1.80461,1.80541,10507559.0
2008-11-14 07:06:00,1.80581,1.80679,1.80581,1.80679,11084973.0
2008-11-14 07:07:00,1.80694,1.80733,1.80694,1.80711,13919508.0
2008-11-14 07:08:00,1.80697,1.80697,1.80666,1.80684,10212109.0
2008-11-14 07:09:00,1.80681,1.80693,1.80673,1.80689,13398154.0
2008-11-14 07:10:00,1.80699,1.80731,1.80699,1.80731,27115571.0
2008-11-14 07:11:00,1.80725,1.80725,1.80706,1.80706,4082641.0
2008-11-14 07:12:00,1.80719,1.8077,1.80719,1.80746,14474672.0
2008-11-14 07:13:00,1.80703,1.80703,1.80635,1.80635,7580157.0
2008-11-14 07:14:00,1.8067,1.80769,1.8067,1.80756,4817036.0
2008-11-14 07:15:00,1.80755,1.80801,1.80755,1.80769,3497563.0
2008-11-14 07:16:00,1.80808,1.80808,1.80784,1.80808,8215394.0
2008-11-14 07:17:00,1.80826,1.80839,1.80756,1.80839,13287395.0
2008-11-14 07:18:00,1.80794,1.80798,1.80754,1.80754,5175893.0
2008-11-14 07:19:00,1.80748,1.80762,1.80695,1.80762,9030279.0
2008-11-14 07:20:00,1.80775,1.80782,1.80765,1.80778,5484472.0
2008-11-14 07:21:00,1.80765,1.80773,1.80758,1.80773,6377365.0
2008-11-14 07:22:00,1.80776,1.80818,1.80776,1.80818,5717103.0
2008-11-14 07:23:00,1.80855,1.8089,1.80821,1.80821,4699496.0
2008-11-14 07:24:00,1.80816,1.80904,1.80816,1.80832,4112220.0
2008-11-14 07:25:00,1.80872,1.80952,1.80872,1.80952,6058993.0
2008-11-14 07:26:00,1.80955,1.80964,1.80922,1.80922,4981282.0
2008-11-14 07:27:00,1.80923,1.8094,1.80905,1.8094,5582733.0
2008-11-14 07:28:00,1.80931,1.80999,1.80931,1.80999,14961545.0
2008-11-14 07:29:00,1.81006,1.81014,1.81004,1.81004,8891349.0
2008-11-14 07:30:00,1.80996,1.81013,1.80982,1.81013,16021101.0
2008-11-14 07:31:00,1.80993,1.80993,1.80955,1.80975,5995383.0
2008-11-14 07:32:00,1.8099,1.81022,1.8099,1.8101,4345318.0
2008-11-14 07:33:00,1.81028,1.81055,1.81007,1.81049,5074512.0
2008-11-14 07:34:00,1.81012,1.81012,1.80902,1.80902,22057375.0
2008-11-14 07:35:00,1.80907,1.80942,1.80903,1.80942,3938449.0
2008-11-14 07:36:00,1.80952,1.80982,1.80952,1.80956,4223906.0
2008-11-14 07:37:00,1.80949,1.80949,1.80908,1.80908,12112394.0
2008-11-14 07:38:00,1.80896,1.80896,1.80872,1.80872,4624689.0
2008-11-14 07:39:00,1.80864,1.80864,1.8084,1.80861,5930569.0
2008-11-14 07:40:00,1.80856,1.80858,1.80837,1.80851,2569099.0
2008-11-14 07:41:00,1.80849,1.8085,1.80844,1.80844,4782405.0
2008-11-14 07:42:00,1.8083,1.8083,1.80808,1.80808,3229918.0
2008-11-14 07:43:00,1.80793,1.80812,1.80756,1.80812,7002379.0
2008-11-14 07:44:00,1.80791,1.80805,1.80791,1.80805,19668716.0
2008-11-14 07:45:00,1.80812,1.80822,1.80775,1.80775,4559700.0
2008-11-14 07:46:00,1.80759,1.80762,1.80721,1.80751,4988802.0
2008-11-14 07:47:00,1.80756,1.80756,1.80736,1.8074,2309901.0
2008-11-14 07:48:00,1.80742,1.80747,1.80704,1.80704,4876042.0
2008-11-14 07:49:00,1.80707,1.80719,1.80686,1.80686,8654168.0
2008-11-14 07:50:00,1.80688,1.80696,1.80677,1.80694,4054229.0
2008-11-14 07:51:00,1.80682,1.80682,1.80612,1.80612,8020096.0
2008-11-14 07:52:00,1.80592,1.80593,1.80573,1.80576,5294351.0
2008-11-14 07:53:00,1.80594,1.80604,1.80584,1.80584,5864541.0
2008-11-14 07:54:00,1.8055,1.8055,1.80469,1.80469,10213636.0
2008-11-14 07:55:00,1.80459,1.80486,1.80433,1.80433,5385840.0
2008-11-14 07:56:00,1.80414,1.80473,1.80414,1.80473,10685392.0
2008-11-14 07:57:00,1.80457,1.80467,1.80451,1.80465,5970234.0
2008-11-14 07:58:00,1.80469,1.80486,1.80465,1.80465,2675986.0
2008-11-14 07:59:00,1.80453,1.80453,1.80416,1.80431,2564740.0
2008-11-14 08:00:00,1.80456,1.80568,1.80456,1.80568,7035152.0
2008-11-14 08:01:00,1.80604,1.80633,1.80604,1.8063,22453522.0
2008-11-14 08:02:00,1.80658,1.80713,1.80657,1.80713,5694626.0
2008-11-14 08:03:00,1.80725,1.80734,1.80721,1.80727,9180406.0
2008-11-14 08:04:00,1.80737,1.8074,1.80725,1.80725,3176190.0
2008-11-14 08:05:00,1.8071,1.8071,1.80692,1.80705,7479622.0
2008-11-14 08:06:00,1.80695,1.80695,1.80609,1.80625,3055644.0
2008-11-14 08:07:00,1.80623,1.80632,1.80537,1.80537,10349876.0
2008-11-14 08:08:00,1.80528,1.806,1.80528,1.806,4846184.0
2008-11-14 08:09:00,1.80632,1.80686,1.80632,1.80656,6135488.0
2008-11-14 08:10:00,1.80647,1.80699,1.80647,1.80699,4662101.0
2008-11-14 08:11:00,1.80705,1.80711,1.80674,1.80674,6486881.0
2008-11-14 08:12:00,1.80705,1.80718,1.80705,1.80714,5857765.0
2008-11-14 08:13:00,1.80696,1.80696,1.80586,1.80586,3157727.0
2008-11-14 08:14:00,1.80552,1.80552,1.80528,1.80539,5113358.0
2008-11-14 08:15:00,1.80513,1.80513,1.80406,1.80406,23064031.0
2008-11-14 08:16:00,1.80419,1.80491,1.80419,1.80491,6037787.0
2008-11-14 08:17:00,1.80496,1.80552,1.80496,1.80541,9048727.0
2008-11-14 08:18:00,1.80532,1.80536,1.80518,1.80518,13344903.0
2008-11-14 08:19:00,1.80534,1.80545,1.80526,1.80545,8232751.0
2008-11-14 08:20:00,1.80561,1.80619,1.80561,1.80587,7158939.0
2008-11-14 08:21:00,1.80573,1.80573,1.8054,1.80563,5457789.0
2008-11-14 08:22:00,1.80556,1.80556,1.80504,1.80541,8527933.0
2008-11-14 08:23:00,1.8052,1.80545,1.80461,1.80461,5812839.0
2008-11-14 08:24:00,1.80396,1.80473,1.80396,1.80473,5580736.0
2008-11-14 08:25:00,1.80488,1.80491,1.80465,1.80491,10100327.0
2008-11-14 08:26:00,1.80489,1.8049,1.80475,1.80475,10974717.0
2008-11-14 08:27:00,1.80478,1.8048,1.80463,1.80465,6126012.0
2008-11-14 08:28:00,1.80448,1.80448,1.80341,1.80341,5701090.0
2008-11-14 08:29:00,1.80319,1.80321,1.8025,1.80321,14257262.0
2008-11-14 08:30:00,1.80318,1.80357,1.80318,1.80348,4995005.0
2008-11-14 08:31:00,1.80341,1.80341,1.80282,1.80328,11789498.0
2008-11-14 08:32:00,1.80341,1.80354,1.80337,1.80337,4073952.0
2008-11-14 08:33:00,1.80349,1.80368,1.80335,1.80368,9887401.0
2008-11-14 08:34:00,1.80369,1.80376,1.8036,1.80373,4468873.0
2008-11-14 08:35:00,1.80371,1.80371,1.8036,1.8036,12623040.0
2008-11-14 08:36:00,1.80355,1.80355,1.80326,1.80326,9518175.0
2008-11-14 08:37:00,1.80329,1.80333,1.80317,1.80317,8973090.0
2008-11-14 08:38:00,1.80332,1.80346,1.80332,1.80343,7045262.0
2008-11-14 08:39:00,1.80327,1.80369,1.80327,1.80369,5008263.0
2008-11-14 08:40:00,1.80373,1.80373,1.80297,1.80331,7877124.0
2008-11-14 08:41:00,1.80344,1.8036,1.80344,1.8036,4281552.0
2008-11-14 08:42:00,1.80354,1.80369,1.80331,1.80331,9454026.0
2008-11-14 08:43:00,1.80314,1.80314,1.80272,1.80272,4448481.0
2008-11-14 08:44:00,1.80278,1.80313,1.80278,1.80313,17438610.0
2008-11-14 08:45:00,1.80322,1.80336,1.80318,1.80333,9366707.0
2008-11-14 08:46:00,1.80338,1.80353,1.80323,1.8035,7289621.0
2008-11-14 08:47:00,1.80378,1.80384,1.80374,1.80374,5246156.0
2008-11-14 08:48:00,1.80372,1.80449,1.80372,1.80449,12527977.0
2008-11-14 08:49:00,1.80449,1.80449,1.80361,1.80385,3488130.0
2008-11-14 08:50:00,1.80399,1.80469,1.80399,1.80469,4969925.0
2008-11-14 08:51:00,1.80478,1.80542,1.80475,1.80542,6056820.0
2008-11-14 08:52:00,1.80548,1.80595,1.80548,1.80594,6854744.0
2008-11-14 08:53:00,1.80609,1.8066,1.80603,1.8066,3939155.0
2008-11-14 08:54:00,1.8067,1.80747,1.8067,1.8072,13482896.0
2008-11-14 08:55:00,1.80736,1.80758,1.80736,1.80758,19157201.0
2008-11-14 08:56:00,1.80759,1.80759,1.80721,1.80721,12195291.0
2008-11-14 08:57:00,1.80729,1.8073,1.80717,1.80725,8534395.0
2008-11-14 08:58:00,1.80729,1.80729,1.807,1.807,1721634.0
2008-11-14 08:59:00,1.80668,1.80668,1.80626,1.80636,8223753.0
2008-11-14 09:00:00,1.80636,1.80668,1.80636,1.80656,5823346.0
2008-11-14 09:01:00,1.80655,1.80679,1.80508,1.80679,1839431.0
2008-11-14 09:02:00,1.80674,1.80674,1.80613,1.80613,9276927.0
2008-11-14 09:03:00,1.80591,1.8062,1.80586,1.8062,8659056.0
2008-11-14 09:04:00,1.80657,1.80708,1.80657,1.80691,15343279.0
2008-11-14 09:05:00,1.80704,1.80783,1.80704,1.80783,8413560.0
2008-11-14 09:06:00,1.80739,1.80739,1.80659,1.80659,5594541.0
2008-11-14 09:07:00,1.80643,1.80643,1.80631,1.80641,3714272.0
2008-11-14 09:08:00,1.80642,1.80652,1.80608,1.80608,11514644.0
2008-11-14 09:09:00,1.80654,1.80713,1.80654,1.80713,3439225.0
2008-11-14 09:10:00,1.80763,1.80794,1.80752,1.80752,5593525.0
2008-11-14 09:11:00,1.80746,1.80748,1.8073,1.8073,8691919.0
2008-11-14 09:12:00,1.80726,1.80726,1.80709,1.80711,6482129.0
2008-11-14 09:13:00,1.80731,1.80769,1.80731,1.80769,3665859.0
2008-11-14 09:14:00,1.8078,1.80825,1.80778,1.80825,2271322.0
2008-11-14 09:15:00,1.80846,1.80905,1.80846,1.80895,6494825.0
2008-11-14 09:16:00,1.8089,1.8089,1.80823,1.80838,7369779.0
2008-11-14 09:17:00,1.80833,1.80833,1.80642,1.80699,12118443.0
2008-11-14 09:18:00,1.80708,1.80717,1.80673,1.80717,2651636.0
2008-11-14 09:19:00,1.80698,1.80698,1.8059,1.8059,7133025.0
2008-11-14 09:20:00,1.8055,1.80553,1.80405,1.80405,7135026.0
2008-11-14 09:21:00,1.80404,1.80459,1.804,1.80459,9337320.0
2008-11-14 09:22:00,1.80471,1.80484,1.80463,1.80463,10718927.0
2008-11-14 09:23:00,1.80455,1.80455,1.80406,1.80406,5615485.0
2008-11-14 09:24:00,1.80375,1.80375,1.80303,1.80303,16645329.0
2008-11-14 09:25:00,1.80287,1.80287,1.80256,1.80262,9664397.0
2008-11-14 09:26:00,1.80266,1.80277,1.80237,1.80237,4090675.0
2008-11-14 09:27:00,1.80214,1.80214,1.80155,1.8016,8814025.0
2008-11-14 09:28:00,1.80173,1.80224,1.80173,1.80211,8265511.0
2008-11-14 09:29:00,1.80187,1.80187,1.80144,1.80148,5749494.0
2008-11-14 09:30:00,1.8014,1.8014,1.80117,1.80128,3805982.0
2008-11-14 09:31:00,1.80112,1.80112,1.80049,1.80067,10190037.0
2008-11-14 09:32:00,1.80048,1.80059,1.80009,1.80009,3414797.0
2008-11-14 09:33:00,1.80003,1.80013,1.79987,1.80013,8108826.0
2008-11-14 09:34:00,1.80038,1.80105,1.80038,1.80104,12319372.0
2008-11-14 09:35:00,1.80119,1.80173,1.80119,1.80154,6794405.0
2008-11-14 09:36:00,1.80172,1.80333,1.80172,1.80333,2543627.0
2008-11-14 09:37:00,1.80356,1.80462,1.80356,1.80462,4445977.0
2008-11-14 09:38:00,1.80471,1.80545,1.80471,1.80524,3338723.0
2008-11-14 09:39:00,1.80501,1.80501,1.80325,1.80335,2636178.0
2008-11-14 09:40:00,1.80364,1.80419,1.80364,1.80419,15601524.0
2008-11-14 09:41:00,1.80411,1.80411,1.80314,1.80329,9021932.0
2008-11-14 09:42:00,1.80287,1.80294,1.80217,1.80217,7308740.0
2008-11-14 09:43:00,1.80217,1.8025,1.80213,1.8025,5997574.0
2008-11-14 09:44:00,1.80249,1.80249,1.80159,1.80159,6677013.0
2008-11-14 09:45:00,1.80128,1.80128,1.80077,1.80078,2432160.0
2008-11-14 09:46:00,1.80085,1.80092,1.80053,1.80064,4750274.0
2008-11-14 09:47:00,1.80073,1.80114,1.80073,1.8008,12529457.0
2008-11-14 09:48:00,1.80138,1.80175,1.80138,1.80175,6072145.0
2008-11-14 09:49:00,1.80171,1.80205,1.80171,1.80205,16272307.0
2008-11-14 09:50:00,1.80192,1.8021,1.80163,1.8021,7604453.0
2008-11-14 09:51:00,1.80262,1.80283,1.80262,1.80283,7793090.0
2008-11-14 09:52:00,1.80322,1.80376,1.80322,1.80364,32361301.0
2008-11-14 09:53:00,1.80359,1.80376,1.80358,1.80365,10357300.0
2008-11-14 09:54:00,1.80349,1.80349,1.80255,1.80255,11792510.0
2008-11-14 09:55:00,1.80252,1.80252,1.80207,1.80207,3108019.0
2008-11-14 09:56:00,1.80193,1.80201,1.80106,1.80106,6186117.0
2008-11-14 09:57:00,1.80128,1.80128,1.80087,1.80087,7381506.0
2008-11-14 09:58:00,1.80082,1.80082,1.80018,1.80018,4458792.0
2008-11-14 09:59:00,1.80024,1.80024,1.79957,1.79957,4649074.0
2008-11-14 10:00:00,1.79965,1.79965,1.79923,1.79923,4599183.0
2008-11-14 10:01:00,1.79915,1.79915,1.7986,1.7986,16558987.0
2008-11-14 10:02:00,1.79843,1.79849,1.79814,1.79814,39807573.0
2008-11-14 10:03:00,1.79769,1.79827,1.7974,1.79827,5023406.0
2008-11-14 10:04:00,1.79871,1.79872,1.79816,1.79816,5789074.0
2008-11-14 10:05:00,1.79811,1.79811,1.79762,1.79765,2738870.0
2008-11-14 10:06:00,1.7976,1.7976,1.797,1.797,3891133.0
2008-11-14 10:07:00,1.79683,1.79795,1.79666,1.79795,3980032.0
2008-11-14 10:08:00,1.79796,1.79825,1.79796,1.79825,3400444.0
2008-11-14 10:09:00,1.79831,1.7987,1.79831,1.7987,3977486.0
2008-11-14 10:10:00,1.79888,1.79921,1.79888,1.79909,10611113.0
2008-11-14 10:11:00,1.79921,1.80012,1.79921,1.80012,6465180.0
2008-11-14 10:12:00,1.80041,1.80089,1.80041,1.80089,8023225.0
2008-11-14 10:13:00,1.80103,1.80217,1.80103,1.80217,17913742.0
2008-11-14 10:14:00,1.80234,1.80248,1.80209,1.80209,3843317.0
2008-11-14 10:15:00,1.80172,1.80172,1.80071,1.80071,19454634.0
2008-11-14 10:16:00,1.80053,1.80083,1.80053,1.80083,2485320.0
2008-11-14 10:17:00,1.80092,1.80119,1.80089,1.80116,11185360.0
2008-11-14 10:18:00,1.8013,1.80185,1.8013,1.80185,6682406.0
2008-11-14 10:19:00,1.80195,1.80253,1.80195,1.80253,10285553.0
2008-11-14 10:20:00,1.80291,1.80321,1.80284,1.80284,8272854.0
2008-11-14 10:21:00,1.80324,1.80352,1.80308,1.80352,12191146.0
2008-11-14 10:22:00,1.80387,1.80412,1.80362,1.80412,6194463.0
2008-11-14 10:23:00,1.80436,1.80438,1.80392,1.80438,18556308.0
2008-11-14 10:24:00,1.80429,1.80429,1.80382,1.80382,4306383.0
2008-11-14 10:25:00,1.80382,1.80418,1.80382,1.80418,7426508.0
2008-11-14 10:26:00,1.80447,1.80563,1.80447,1.80563,8364410.0
2008-11-14 10:27:00,1.80592,1.80612,1.80579,1.80579,5671642.0
2008-11-14 10:28:00,1.80573,1.8058,1.80552,1.8058,17153543.0
2008-11-14 10:29:00,1.80594,1.80637,1.80594,1.80637,10583775.0
2008-11-14 10:30:00,1.80667,1.80776,1.80667,1.80776,9862911.0
2008-11-14 10:31:00,1.80791,1.80813,1.80762,1.80802,6343763.0
2008-11-14 10:32:00,1.80804,1.80865,1.80791,1.80865,20191514.0
2008-11-14 10:33:00,1.80901,1.80977,1.80901,1.80977,8177862.0
2008-11-14 10:34:00,1.80986,1.81159,1.80986,1.81159,5270034.0
2008-11-14 10:35:00,1.81163,1.81163,1.81044,1.81044,9243528.0
2008-11-14 10:36:00,1.81019,1.81019,1.80981,1.80987,43713946.0
2008-11-14 10:37:00,1.80984,1.81093,1.80976,1.81093,7218795.0
2008-11-14 10:38:00,1.81095,1.81095,1.81015,1.81015,9334229.0
2008-11-14 10:39:00,1.81019,1.81041,1.80983,1.81041,13915466.0
2008-11-14 10:40:00,1.81048,1.81063,1.81048,1.81063,7625218.0
2008-11-14 10:41:00,1.81057,1.81057,1.80981,1.80981,3311514.0
2008-11-14 10:42:00,1.80968,1.80968,1.80889,1.80889,11345914.0
2008-11-14 10:43:00,1.80895,1.80895,1.8086,1.8086,332521850.0
2008-11-14 10:44:00,1.80845,1.80845,1.80774,1.80774,3430040.0
2008-11-14 10:45:00,1.8077,1.80777,1.80765,1.80777,7483091.0
2008-11-14 10:46:00,1.80777,1.808,1.80777,1.80794,5725236.0
2008-11-14 10:47:00,1.80789,1.8084,1.80789,1.8084,5241769.0
2008-11-14 10:48:00,1.80892,1.80955,1.80892,1.80955,7840536.0
2008-11-14 10:49:00,1.80944,1.80953,1.80934,1.8095,8444002.0
2008-11-14 10:50:00,1.8094,1.80957,1.80925,1.80957,5059254.0
2008-11-14 10:51:00,1.80946,1.80947,1.80924,1.80929,13248564.0
2008-11-14 10:52:00,1.80793,1.81019,1.80793,1.81019,5840453.0
2008-11-14 10:53:00,1.81032,1.81055,1.81026,1.81026,4327266.0
2008-11-14 10:54:00,1.81009,1.81009,1.80988,1.80989,7866163.0
2008-11-14 10:55:00,1.8099,1.81028,1.8099,1.81017,3645499.0
2008-11-14 10:56:00,1.81022,1.81034,1.81014,1.81028,6187189.0
2008-11-14 10:57:00,1.81021,1.81023,1.80992,1.81005,5525032.0
2008-11-14 10:58:00,1.81007,1.81033,1.81007,1.81033,1391957.0
2008-11-14 10:59:00,1.81064,1.8109,1.81057,1.8108,7895254.0
2008-11-14 11:00:00,1.81121,1.81266,1.81121,1.81196,1822800.0
2008-11-14 11:01:00,1.81175,1.81175,1.81059,1.81059,12629550.0
2008-11-14 11:02:00,1.8107,1.81148,1.8107,1.81148,9558773.0
2008-11-14 11:03:00,1.81164,1.81185,1.81164,1.81169,12916180.0
2008-11-14 11:04:00,1.8116,1.81169,1.81145,1.81169,6776348.0
2008-11-14 11:05:00,1.81179,1.81202,1.81175,1.81175,4751135.0
2008-11-14 11:06:00,1.81167,1.81179,1.81167,1.81179,5457570.0
2008-11-14 11:07:00,1.81169,1.81187,1.8112,1.8112,9433948.0
2008-11-14 11:08:00,1.81103,1.81119,1.81088,1.81088,4859466.0
2008-11-14 11:09:00,1.8106,1.8106,1.81019,1.81019,12563571.0
2008-11-14 11:10:00,1.81009,1.81009,1.80846,1.80846,4362783.0
2008-11-14 11:11:00,1.808,1.808,1.8063,1.80641,15750811.0
2008-11-14 11:12:00,1.80681,1.8075,1.80681,1.8075,4156430.0
2008-11-14 11:13:00,1.80778,1.80861,1.80778,1.80853,4280004.0
2008-11-14 11:14:00,1.80875,1.80922,1.80875,1.80911,8234766.0
2008-11-14 11:15:00,1.80933,1.80996,1.80921,1.80921,8928388.0
2008-11-14 11:16:00,1.80865,1.80865,1.80752,1.80752,4013268.0
2008-11-14 11:17:00,1.80712,1.80712,1.80586,1.80586,10209458.0
2008-11-14 11:18:00,1.80561,1.80631,1.80527,1.80631,4891740.0
2008-11-14 11:19:00,1.80648,1.80648,1.80591,1.80591,15307684.0
2008-11-14 11:20:00,1.80578,1.8062,1.80575,1.8062,4601785.0
2008-11-14 11:21:00,1.80622,1.80622,1.80484,1.80524,8200709.0
2008-11-14 11:22:00,1.80481,1.80481,1.80451,1.80457,26620243.0
2008-11-14 11:23:00,1.80473,1.80503,1.80473,1.80495,11042281.0
2008-11-14 11:24:00,1.80486,1.80486,1.80445,1.80459,4058763.0
2008-11-14 11:25:00,1.80467,1.80473,1.80404,1.80404,16211857.0
2008-11-14 11:26:00,1.8037,1.8037,1.80305,1.80305,14639624.0
2008-11-14 11:27:00,1.80286,1.80324,1.80286,1.80313,10094789.0
2008-11-14 11:28:00,1.80304,1.80314,1.80239,1.80239,9789506.0
2008-11-14 11:29:00,1.80193,1.80193,1.80147,1.80147,1794961.0
2008-11-14 11:30:00,1.80135,1.80178,1.80135,1.80178,5408557.0
2008-11-14 11:31:00,1.80197,1.80233,1.80177,1.80177,10491181.0
2008-11-14 11:32:00,1.80156,1.80156,1.80083,1.80083,4967395.0
2008-11-14 11:33:00,1.80093,1.80137,1.80076,1.80137,4544425.0
2008-11-14 11:34:00,1.80131,1.80166,1.80131,1.80166,5520921.0
2008-11-14 11:35:00,1.80173,1.80228,1.8015,1.8015,6286410.0
2008-11-14 11:36:00,1.80111,1.80111,1.80024,1.80024,6041885.0
2008-11-14 11:37:00,1.80031,1.80093,1.80023,1.80093,9685556.0
2008-11-14 11:38:00,1.80099,1.80148,1.80099,1.80148,4812347.0
2008-11-14 11:39:00,1.80158,1.80268,1.80158,1.80268,6669697.0
2008-11-14 11:40:00,1.80276,1.80286,1.80259,1.80259,44320885.0
2008-11-14 11:41:00,1.8026,1.80314,1.8026,1.80314,2850786.0
2008-11-14 11:42:00,1.80334,1.80346,1.80327,1.80331,6670724.0
2008-11-14 11:43:00,1.80313,1.80313,1.80237,1.80237,13418653.0
2008-11-14 11:44:00,1.80214,1.80246,1.80178,1.80246,5118383.0
2008-11-14 11:45:00,1.80243,1.80243,1.80214,1.80218,4474265.0
2008-11-14 11:46:00,1.80212,1.80244,1.80175,1.80244,6187833.0
2008-11-14 11:47:00,1.80266,1.80373,1.80266,1.80373,15947177.0
2008-11-14 11:48:00,1.80367,1.80367,1.80304,1.80304,13798868.0
2008-11-14 11:49:00,1.80283,1.80285,1.80247,1.80275,6048534.0
2008-11-14 11:50:00,1.80264,1.80264,1.80246,1.80259,10382616.0
2008-11-14 11:51:00,1.8023,1.8023,1.8015,1.8015,5583813.0
2008-11-14 11:52:00,1.8015,1.8015,1.80097,1.80097,8092120.0
2008-11-14 11:53:00,1.8009,1.8009,1.80032,1.8005,4124900.0
2008-11-14 11:54:00,1.80077,1.80156,1.80077,1.80156,5794472.0
2008-11-14 11:55:00,1.80164,1.80212,1.80156,1.80212,6398137.0
2008-11-14 11:56:00,1.8021,1.80265,1.8021,1.80264,14955767.0
2008-11-14 11:57:00,1.80309,1.80309,1.80251,1.80251,6140029.0
2008-11-14 11:58:00,1.80246,1.80249,1.80224,1.80224,6307673.0
2008-11-14 11:59:00,1.8023,1.8023,1.80201,1.80201,24687133.0
2008-11-14 12:00:00,1.80209,1.80227,1.80205,1.80216,3198707.0
2008-11-14 12:01:00,1.8024,1.80291,1.80233,1.80291,9413572.0
2008-11-14 12:02:00,1.80281,1.80306,1.80267,1.80267,3594789.0
2008-11-14 12:03:00,1.80265,1.80322,1.80239,1.80322,8126800.0
2008-11-14 12:04:00,1.80334,1.80391,1.80334,1.80391,13220992.0
2008-11-14 12:05:00,1.80347,1.80347,1.80281,1.80307,10256256.0
2008-11-14 12:06:00,1.80324,1.80331,1.80315,1.80315,3707774.0
2008-11-14 12:07:00,1.80307,1.80333,1.80307,1.80331,8407633.0
2008-11-14 12:08:00,1.80329,1.80345,1.80328,1.80328,5771326.0
2008-11-14 12:09:00,1.80319,1.80345,1.80319,1.80345,1870174.0
2008-11-14 12:10:00,1.80345,1.80365,1.80339,1.80365,6545273.0
2008-11-14 12:11:00,1.80374,1.80392,1.80368,1.80368,7365578.0
2008-11-14 12:12:00,1.80367,1.80367,1.80272,1.80272,6809770.0
2008-11-14 12:13:00,1.80282,1.80282,1.80213,1.8022,10891436.0
2008-11-14 12:14:00,1.80217,1.80247,1.80217,1.80238,7655508.0
2008-11-14 12:15:00,1.80254,1.8027,1.80232,1.80232,17723646.0
2008-11-14 12:16:00,1.80204,1.80204,1.80109,1.80115,7185029.0
2008-11-14 12:17:00,1.80154,1.80228,1.80154,1.80228,17874714.0
2008-11-14 12:18:00,1.80276,1.80375,1.80275,1.80375,4144103.0
2008-11-14 12:19:00,1.80398,1.80426,1.80392,1.80392,7032659.0
2008-11-14 12:20:00,1.80384,1.80432,1.80384,1.8042,12100275.0
2008-11-14 12:21:00,1.80414,1.80486,1.80414,1.80486,4479084.0
2008-11-14 12:22:00,1.80489,1.80537,1.80489,1.80537,11279305.0
2008-11-14 12:23:00,1.80572,1.80572,1.8043,1.8043,10652352.0
2008-11-14 12:24:00,1.80418,1.80418,1.80351,1.80363,14800932.0
2008-11-14 12:25:00,1.80372,1.80372,1.80303,1.80313,14700096.0
2008-11-14 12:26:00,1.80299,1.80299,1.80247,1.80247,6418207.0
2008-11-14 12:27:00,1.80201,1.80325,1.80201,1.80325,4209030.0
2008-11-14 12:28:00,1.80347,1.80347,1.80317,1.80317,14050940.0
2008-11-14 12:29:00,1.80308,1.80339,1.80308,1.80339,2869425.0
2008-11-14 12:30:00,1.80347,1.80347,1.80323,1.80337,19209417.0
2008-11-14 12:31:00,1.8034,1.80376,1.80293,1.80376,10073764.0
2008-11-14 12:32:00,1.8038,1.80431,1.8038,1.80431,7475164.0
2008-11-14 12:33:00,1.80435,1.80465,1.80435,1.80459,6223778.0
2008-11-14 12:34:00,1.80468,1.80573,1.80468,1.80573,13088138.0
2008-11-14 12:35:00,1.80598,1.80621,1.80461,1.80621,13453211.0
2008-11-14 12:36:00,1.80609,1.80609,1.80554,1.80554,15185895.0
2008-11-14 12:37:00,1.80538,1.8058,1.8052,1.80579,8681424.0
2008-11-14 12:38:00,1.80597,1.80668,1.80574,1.80574,4103266.0
2008-11-14 12:39:00,1.80545,1.80545,1.80488,1.80488,6080987.0
2008-11-14 12:40:00,1.80472,1.80538,1.80468,1.80538,5378085.0
2008-11-14 12:41:00,1.80568,1.80603,1.80568,1.80602,8997275.0
2008-11-14 12:42:00,1.80607,1.8066,1.80601,1.8066,7893094.0
2008-11-14 12:43:00,1.80685,1.80685,1.80589,1.80589,6161272.0
2008-11-14 12:44:00,1.80564,1.80564,1.80493,1.80493,6690855.0
2008-11-14 12:45:00,1.80465,1.80465,1.80419,1.80419,17482226.0
2008-11-14 12:46:00,1.80427,1.80486,1.80427,1.80486,7022005.0
2008-11-14 12:47:00,1.8048,1.8051,1.80479,1.80479,8707271.0
2008-11-14 12:48:00,1.80452,1.80454,1.80429,1.80433,5748886.0
2008-11-14 12:49:00,1.80431,1.80431,1.80415,1.8042,9718051.0
2008-11-14 12:50:00,1.8043,1.80473,1.80406,1.80473,4930213.0
2008-11-14 12:51:00,1.80472,1.80483,1.8042,1.8042,10839763.0
2008-11-14 12:52:00,1.80432,1.8047,1.80432,1.80459,7982626.0
2008-11-14 12:53:00,1.80465,1.80465,1.80434,1.80434,9207036.0
2008-11-14 12:54:00,1.80424,1.8043,1.80397,1.80397,8089232.0
2008-11-14 12:55:00,1.80405,1.80445,1.80405,1.80445,4674092.0
2008-11-14 12:56:00,1.80452,1.80486,1.80452,1.80468,11194221.0
2008-11-14 12:57:00,1.80464,1.80483,1.80415,1.80415,6915262.0
2008-11-14 12:58:00,1.80439,1.80439,1.80387,1.80387,5724491.0
2008-11-14 12:59:00,1.80395,1.80395,1.80341,1.80341,4302512.0
2008-11-14 13:00:00,1.80303,1.80303,1.80265,1.8028,6044181.0
2008-11-14 13:01:00,1.80274,1.80286,1.80262,1.80269,10320935.0
2008-11-14 13:02:00,1.80262,1.80262,1.80134,1.80134,5473279.0
2008-11-14 13:03:00,1.80106,1.80106,1.80074,1.80077,8479422.0
2008-11-14 13:04:00,1.80062,1.80062,1.79976,1.79976,4276009.0
2008-11-14 13:05:00,1.79936,1.79936,1.799,1.799,3503062.0
2008-11-14 13:06:00,1.79905,1.79978,1.79905,1.79978,5634702.0
2008-11-14 13:07:00,1.79982,1.80103,1.79982,1.80103,11787691.0
2008-11-14 13:08:00,1.80102,1.80136,1.80095,1.80131,4639052.0
2008-11-14 13:09:00,1.80137,1.80187,1.80132,1.80187,13391097.0
2008-11-14 13:10:00,1.80194,1.80236,1.80194,1.80228,7039588.0
2008-11-14 13:11:00,1.80252,1.80348,1.80234,1.80348,14185439.0
2008-11-14 13:12:00,1.80377,1.80413,1.80377,1.80413,6137655.0
2008-11-14 13:13:00,1.804,1.80406,1.8038,1.8038,4049556.0
2008-11-14 13:14:00,1.80362,1.80379,1.80361,1.80366,18227443.0
2008-11-14 13:15:00,1.80371,1.80437,1.80371,1.80437,11965281.0
2008-11-14 13:16:00,1.80437,1.80437,1.80398,1.80398,7563946.0
2008-11-14 13:17:00,1.80397,1.80397,1.80278,1.80278,2788181.0
2008-11-14 13:18:00,1.80285,1.80391,1.80285,1.80391,7872958.0
2008-11-14 13:19:00,1.80416,1.80465,1.80416,1.80452,5181462.0
2008-11-14 13:20:00,1.80462,1.80472,1.80416,1.80416,9981709.0
2008-11-14 13:21:00,1.80408,1.80424,1.80408,1.80418,8183116.0
2008-11-14 13:22:00,1.80419,1.80421,1.8041,1.8041,4665998.0
2008-11-14 13:23:00,1.80399,1.80399,1.80378,1.80378,5672958.0
2008-11-14 13:24:00,1.80377,1.80419,1.80377,1.80419,2299023.0
2008-11-14 13:25:00,1.80445,1.8052,1.80445,1.8052,7726171.0
2008-11-14 13:26:00,1.80536,1.80715,1.80536,1.80715,6821698.0
2008-11-14 13:27:00,1.80731,1.80848,1.80731,1.80848,8501782.0
2008-11-14 13:28:00,1.80864,1.80979,1.80864,1.80979,17475187.0
2008-11-14 13:29:00,1.80982,1.81022,1.80982,1.81015,18635428.0
2008-11-14 13:30:00,1.81023,1.81082,1.81023,1.81082,9712722.0
2008-11-14 13:31:00,1.8109,1.81131,1.8109,1.81131,14312691.0
2008-11-14 13:32:00,1.81109,1.8123,1.81109,1.81224,5784401.0
2008-11-14 13:33:00,1.81224,1.81224,1.81205,1.81205,4274483.0
2008-11-14 13:34:00,1.81144,1.81165,1.81144,1.81148,5524850.0
2008-11-14 13:35:00,1.81128,1.81134,1.81081,1.81081,12468631.0
2008-11-14 13:36:00,1.8108,1.8108,1.81052,1.81061,10826262.0
2008-11-14 13:37:00,1.81075,1.81092,1.81075,1.81086,16810349.0
2008-11-14 13:38:00,1.81087,1.81093,1.81076,1.8109,11244329.0
2008-11-14 13:39:00,1.81084,1.81084,1.81052,1.81052,7468250.0
2008-11-14 13:40:00,1.81048,1.81081,1.81048,1.81081,3190369.0
2008-11-14 13:41:00,1.81125,1.81175,1.81125,1.81155,7224781.0
2008-11-14 13:42:00,1.81124,1.8119,1.81124,1.81163,7597640.0
2008-11-14 13:43:00,1.81102,1.81111,1.81017,1.81017,9165902.0
2008-11-14 13:44:00,1.80986,1.80986,1.80938,1.80956,9913404.0
2008-11-14 13:45:00,1.80951,1.80961,1.80951,1.80961,4950837.0
2008-11-14 13:46:00,1.80957,1.80957,1.80929,1.80938,11102789.0
2008-11-14 13:47:00,1.8095,1.80977,1.80946,1.80977,9120933.0
2008-11-14 13:48:00,1.80983,1.80983,1.80971,1.80978,6822628.0
2008-11-14 13:49:00,1.81009,1.81085,1.81009,1.81085,5624514.0
2008-11-14 13:50:00,1.81098,1.81123,1.81098,1.81123,7149118.0
2008-11-14 13:51:00,1.8112,1.81125,1.81094,1.81094,13786641.0
2008-11-14 13:52:00,1.81087,1.81087,1.81015,1.81015,32680425.0
2008-11-14 13:53:00,1.81007,1.81007,1.8095,1.80958,5359795.0
2008-11-14 13:54:00,1.80954,1.80954,1.80881,1.80881,7632836.0
2008-11-14 13:55:00,1.80877,1.80877,1.80812,1.80814,9393301.0
2008-11-14 13:56:00,1.80809,1.80809,1.80762,1.80762,4030029.0
2008-11-14 13:57:00,1.80757,1.80757,1.80707,1.80707,17899989.0
2008-11-14 13:58:00,1.80703,1.80703,1.80663,1.80663,12620464.0
2008-11-14 13:59:00,1.80657,1.80657,1.80617,1.80617,9240039.0
2008-11-14 14:00:00,1.80608,1.80608,1.80547,1.80553,16538112.0
2008-11-14 14:01:00,1.80571,1.80596,1.80519,1.80519,20699422.0
2008-11-14 14:02:00,1.80521,1.80569,1.80521,1.80527,42376235.0
2008-11-14 14:03:00,1.80538,1.8062,1.80538,1.80572,4972639.0
2008-11-14 14:04:00,1.80592,1.80666,1.80587,1.80666,19243232.0
2008-11-14 14:05:00,1.807,1.80741,1.807,1.80741,16704905.0
2008-11-14 14:06:00,1.80741,1.80741,1.80709,1.80709,9297971.0
2008-11-14 14:07:00,1.80692,1.80692,1.80626,1.80626,2074418.0
2008-11-14 14:08:00,1.80596,1.80617,1.80594,1.80613,8476193.0
2008-11-14 14:09:00,1.80589,1.80589,1.8051,1.8051,6898081.0
2008-11-14 14:10:00,1.80509,1.80536,1.80496,1.80536,5974132.0
2008-11-14 14:11:00,1.80563,1.80669,1.80563,1.80669,5945381.0
2008-11-14 14:12:00,1.80683,1.80693,1.80678,1.80678,11150413.0
2008-11-14 14:13:00,1.8069,1.80719,1.8069,1.80701,18169873.0
2008-11-14 14:14:00,1.80655,1.80655,1.806,1.80623,7431931.0
2008-11-14 14:15:00,1.80662,1.80735,1.80662,1.80735,6440465.0
2008-11-14 14:16:00,1.80737,1.80737,1.80566,1.80566,3810885.0
2008-11-14 14:17:00,1.80535,1.80535,1.80438,1.80438,15670072.0
2008-11-14 14:18:00,1.80423,1.80423,1.80224,1.80299,9243608.0
2008-11-14 14:19:00,1.80303,1.80355,1.80303,1.80355,9158554.0
2008-11-14 14:20:00,1.80344,1.80411,1.80344,1.80411,13464417.0
2008-11-14 14:21:00,1.80444,1.80444,1.8035,1.80355,4750204.0
2008-11-14 14:22:00,1.80338,1.80338,1.80291,1.80291,3526223.0
2008-11-14 14:23:00,1.80299,1.80299,1.80245,1.80245,1764224.0
2008-11-14 14:24:00,1.80251,1.80251,1.80137,1.80177,12089019.0
2008-11-14 14:25:00,1.80222,1.80253,1.80222,1.80252,5842339.0
2008-11-14 14:26:00,1.80271,1.80357,1.80271,1.80307,8294112.0
2008-11-14 14:27:00,1.80308,1.80383,1.80308,1.80333,9540748.0
2008-11-14 14:28:00,1.80339,1.80423,1.80339,1.80423,15828527.0
2008-11-14 14:29:00,1.80429,1.8043,1.80405,1.8043,6918101.0
2008-11-14 14:30:00,1.80453,1.80496,1.80453,1.80496,14345457.0
2008-11-14 14:31:00,1.80481,1.80501,1.80418,1.80501,2812139.0
2008-11-14 14:32:00,1.80512,1.80577,1.80512,1.80522,13714133.0
2008-11-14 14:33:00,1.80529,1.80547,1.80508,1.80508,14589655.0
2008-11-14 14:34:00,1.80502,1.80503,1.80491,1.80494,8208725.0
2008-11-14 14:35:00,1.80486,1.80486,1.80435,1.80463,12598086.0
2008-11-14 14:36:00,1.80483,1.80511,1.80483,1.80511,7780516.0
2008-11-14 14:37:00,1.8052,1.80526,1.80506,1.80524,5725524.0
2008-11-14 14:38:00,1.80531,1.80545,1.8048,1.8048,8838538.0
2008-11-14 14:39:00,1.80476,1.8049,1.80452,1.8049,10118254.0
2008-11-14 14:40:00,1.80514,1.80612,1.80514,1.80612,6879699.0
2008-11-14 14:41:00,1.80635,1.80635,1.80549,1.80549,6512667.0
2008-11-14 14:42:00,1.80552,1.80552,1.80519,1.80524,8602722.0
2008-11-14 14:43:00,1.80521,1.80521,1.80479,1.80499,12478873.0
2008-11-14 14:44:00,1.80507,1.80521,1.80415,1.80429,9274889.0
2008-11-14 14:45:00,1.80453,1.80457,1.80262,1.80367,17299710.0
2008-11-14 14:46:00,1.80357,1.80357,1.80285,1.80285,20753740.0
2008-11-14 14:47:00,1.8028,1.8028,1.80224,1.80224,1645761.0
2008-11-14 14:48:00,1.80217,1.80217,1.80171,1.80171,11967209.0
2008-11-14 14:49:00,1.80163,1.80163,1.80117,1.80117,2964257.0
2008-11-14 14:50:00,1.80098,1.80101,1.80068,1.80068,4115361.0
2008-11-14 14:51:00,1.80055,1.80055,1.79793,1.79793,13833183.0
2008-11-14 14:52:00,1.79785,1.79785,1.79719,1.79741,11004413.0
2008-11-14 14:53:00,1.79724,1.7973,1.79684,1.79694,19487866.0
2008-11-14 14:54:00,1.79704,1.79776,1.79704,1.79776,3836736.0
2008-11-14 14:55:00,1.79768,1.79768,1.79725,1.79725,91157692.0
2008-11-14 14:56:00,1.79731,1.79747,1.79715,1.79715,7382880.0
2008-11-14 14:57:00,1.79698,1.79698,1.79554,1.79554,6331217.0
2008-11-14 14:58:00,1.79526,1.79573,1.79526,1.7957,4967659.0
2008-11-14 14:59:00,1.79569,1.79597,1.79566,1.79597,42008717.0
2008-11-14 15:00:00,1.79616,1.79661,1.79616,1.79661,7537316.0
2008-11-14 15:01:00,1.79671,1.79677,1.79649,1.79649,7580603.0
2008-11-14 15:02:00,1.79688,1.7985,1.79688,1.7985,7696413.0
2008-11-14 15:03:00,1.79873,1.79882,1.7983,1.79848,2659460.0
2008-11-14 15:04:00,1.79873,1.79947,1.79873,1.79946,10161406.0
2008-11-14 15:05:00,1.79957,1.79996,1.79957,1.79996,11183980.0
2008-11-14 15:06:00,1.79993,1.80013,1.79934,1.79934,5175285.0
2008-11-14 15:07:00,1.79919,1.79961,1.79915,1.79944,5831271.0
2008-11-14 15:08:00,1.79979,1.80094,1.79979,1.80094,11661673.0
2008-11-14 15:09:00,1.80109,1.80138,1.80109,1.80129,9091885.0
2008-11-14 15:10:00,1.80111,1.80111,1.80021,1.80021,7500263.0
2008-11-14 15:11:00,1.80014,1.80014,1.79982,1.79982,15772575.0
2008-11-14 15:12:00,1.79979,1.80054,1.79961,1.80054,13293926.0
2008-11-14 15:13:00,1.80077,1.80235,1.80077,1.80235,7846561.0
2008-11-14 15:14:00,1.80204,1.8021,1.80177,1.8021,6774717.0
2008-11-14 15:15:00,1.80228,1.80289,1.80228,1.80289,9256156.0
2008-11-14 15:16:00,1.80296,1.80296,1.8025,1.8025,8637558.0
2008-11-14 15:17:00,1.80224,1.80224,1.80111,1.80111,6318678.0
2008-11-14 15:18:00,1.80066,1.80068,1.80044,1.80064,2974526.0
2008-11-14 15:19:00,1.80055,1.80055,1.80032,1.80052,10947224.0
2008-11-14 15:20:00,1.8006,1.8006,1.8001,1.8001,3480802.0
2008-11-14 15:21:00,1.79996,1.79996,1.79874,1.79907,10934341.0
2008-11-14 15:22:00,1.79893,1.79893,1.79717,1.79717,21454360.0
2008-11-14 15:23:00,1.79711,1.79711,1.7964,1.79642,22856413.0
2008-11-14 15:24:00,1.79634,1.79634,1.79519,1.79519,8688056.0
2008-11-14 15:25:00,1.79491,1.79491,1.79369,1.79369,13353438.0
2008-11-14 15:26:00,1.79385,1.79413,1.79385,1.79402,6192132.0
2008-11-14 15:27:00,1.79406,1.79435,1.79391,1.79435,5582170.0
2008-11-14 15:28:00,1.79443,1.79449,1.79422,1.79449,12093230.0
2008-11-14 15:29:00,1.79444,1.79444,1.79374,1.79374,4228791.0
2008-11-14 15:30:00,1.79385,1.79385,1.79316,1.79326,5829336.0
2008-11-14 15:31:00,1.79305,1.79307,1.79242,1.7928,19295972.0
2008-11-14 15:32:00,1.79304,1.79401,1.79304,1.79401,13457341.0
2008-11-14 15:33:00,1.79425,1.79518,1.79425,1.79508,4039299.0
2008-11-14 15:34:00,1.79532,1.79586,1.79499,1.79553,15199940.0
2008-11-14 15:35:00,1.79499,1.7951,1.79463,1.7951,5642861.0
2008-11-14 15:36:00,1.79513,1.79513,1.7936,1.7936,13959088.0
2008-11-14 15:37:00,1.79353,1.79353,1.79292,1.79292,10204251.0
2008-11-14 15:38:00,1.79317,1.79342,1.79268,1.79268,7289919.0
2008-11-14 15:39:00,1.79285,1.79363,1.79285,1.79363,3847730.0
2008-11-14 15:40:00,1.79376,1.79378,1.79345,1.79345,14220345.0
2008-11-14 15:41:00,1.79345,1.79368,1.79342,1.79368,10067337.0
2008-11-14 15:42:00,1.79386,1.79396,1.79317,1.79396,9958999.0
2008-11-14 15:43:00,1.79421,1.79421,1.79401,1.79416,9313065.0
2008-11-14 15:44:00,1.79436,1.79485,1.79436,1.79451,18633837.0
2008-11-14 15:45:00,1.79443,1.79474,1.79443,1.79474,4744908.0
2008-11-14 15:46:00,1.79482,1.79552,1.79482,1.79552,4006366.0
2008-11-14 15:47:00,1.79592,1.79673,1.79592,1.7967,9440420.0
2008-11-14 15:48:00,1.79689,1.79741,1.79689,1.79741,14015700.0
2008-11-14 15:49:00,1.79736,1.79824,1.79736,1.798,8929956.0
2008-11-14 15:50:00,1.79781,1.79781,1.7972,1.79741,5636746.0
2008-11-14 15:51:00,1.79752,1.79765,1.79747,1.79747,13584255.0
2008-11-14 15:52:00,1.7976,1.79876,1.7976,1.79876,9623554.0
2008-11-14 15:53:00,1.79926,1.79964,1.79926,1.79964,2738339.0
2008-11-14 15:54:00,1.7998,1.80006,1.7998,1.79988,4556067.0
2008-11-14 15:55:00,1.79973,1.79973,1.79829,1.79829,9356201.0
2008-11-14 15:56:00,1.79807,1.79835,1.79777,1.79777,3986754.0
2008-11-14 15:57:00,1.79795,1.79911,1.79795,1.79911,4404282.0
2008-11-14 15:58:00,1.7993,1.79975,1.79924,1.79964,21657984.0
2008-11-14 15:59:00,1.79975,1.80066,1.79975,1.80036,6256490.0
2008-11-14 16:00:00,1.80052,1.80096,1.80052,1.80077,15710413.0
2008-11-14 16:01:00,1.80063,1.80063,1.79975,1.79975,10802505.0
2008-11-14 16:02:00,1.79941,1.79941,1.79897,1.79917,24953729.0
2008-11-14 16:03:00,1.79906,1.79935,1.79906,1.79935,7361431.0
2008-11-14 16:04:00,1.79919,1.79919,1.79866,1.79866,10938434.0
2008-11-14 16:05:00,1.79846,1.79846,1.79833,1.79839,6099851.0
2008-11-14 16:06:00,1.79865,1.79929,1.79865,1.79915,8895746.0
2008-11-14 16:07:00,1.79893,1.79929,1.79893,1.79894,3637453.0
2008-11-14 16:08:00,1.79881,1.79881,1.79832,1.79832,4549582.0
2008-11-14 16:09:00,1.79793,1.79793,1.79724,1.79724,6762350.0
2008-11-14 16:10:00,1.79724,1.79742,1.79702,1.79742,6532572.0
2008-11-14 16:11:00,1.79746,1.79746,1.79713,1.79717,15522767.0
2008-11-14 16:12:00,1.7969,1.7969,1.7963,1.79649,9382708.0
2008-11-14 16:13:00,1.79664,1.79684,1.79659,1.79678,9546781.0
2008-11-14 16:14:00,1.79688,1.79696,1.79616,1.79616,6882822.0
2008-11-14 16:15:00,1.79621,1.79621,1.79577,1.79605,5689666.0
2008-11-14 16:16:00,1.79644,1.79749,1.79644,1.79749,7524024.0
2008-11-14 16:17:00,1.79768,1.79854,1.79768,1.79854,4271144.0
2008-11-14 16:18:00,1.79863,1.79908,1.79863,1.79908,8385011.0
2008-11-14 16:19:00,1.7991,1.79966,1.7991,1.79964,3394161.0
2008-11-14 16:20:00,1.79993,1.80015,1.79932,1.79955,4212484.0
2008-11-14 16:21:00,1.7994,1.7994,1.79902,1.79902,3874881.0
2008-11-14 16:22:00,1.7987,1.7987,1.79803,1.79803,9237560.0
2008-11-14 16:23:00,1.79808,1.79808,1.79761,1.79761,7742109.0
2008-11-14 16:24:00,1.79759,1.79759,1.79714,1.79714,3964905.0
2008-11-14 16:25:00,1.79701,1.79701,1.79635,1.79648,9020151.0
2008-11-14 16:26:00,1.79657,1.79722,1.79649,1.79649,12000607.0
2008-11-14 16:27:00,1.79632,1.79667,1.79622,1.79667,5286366.0
2008-11-14 16:28:00,1.79672,1.79755,1.79664,1.79755,11508257.0
2008-11-14 16:29:00,1.79762,1.79838,1.79762,1.79838,16269308.0
2008-11-14 16:30:00,1.79855,1.79875,1.79855,1.79875,7022540.0
2008-11-14 16:31:00,1.79916,1.79955,1.799,1.799,7080301.0
2008-11-14 16:32:00,1.79917,1.80007,1.79917,1.80007,4583637.0
2008-11-14 16:33:00,1.80005,1.80097,1.80005,1.80072,9839743.0
2008-11-14 16:34:00,1.8005,1.8005,1.79918,1.79918,4481583.0
2008-11-14 16:35:00,1.79898,1.79902,1.79846,1.79846,9373606.0
2008-11-14 16:36:00,1.79839,1.79839,1.79795,1.79795,4117007.0
2008-11-14 16:37:00,1.79787,1.79787,1.79683,1.79683,10218939.0
2008-11-14 16:38:00,1.79691,1.79696,1.79676,1.79676,6236707.0
2008-11-14 16:39:00,1.79661,1.79661,1.79524,1.79524,21772661.0
2008-11-14 16:40:00,1.79507,1.79554,1.79507,1.79554,4155183.0
2008-11-14 16:41:00,1.79569,1.79596,1.79565,1.79572,4123028.0
2008-11-14 16:42:00,1.79566,1.79577,1.79551,1.79551,9872370.0
2008-11-14 16:43:00,1.79547,1.79717,1.79547,1.79717,4783268.0
2008-11-14 16:44:00,1.79722,1.7977,1.79722,1.7977,5945365.0
2008-11-14 16:45:00,1.79754,1.79754,1.79607,1.79607,18142633.0
2008-11-14 16:46:00,1.79609,1.7966,1.79598,1.79612,16766305.0
2008-11-14 16:47:00,1.79602,1.79602,1.79519,1.79551,4149239.0
2008-11-14 16:48:00,1.79567,1.79632,1.79567,1.79632,4483016.0
2008-11-14 16:49:00,1.79666,1.79718,1.79666,1.79689,3368009.0
2008-11-14 16:50:00,1.79687,1.79697,1.79584,1.79584,13408285.0
2008-11-14 16:51:00,1.79553,1.79558,1.79537,1.79537,4663958.0
2008-11-14 16:52:00,1.79515,1.79515,1.79439,1.79439,5818105.0
2008-11-14 16:53:00,1.79419,1.79424,1.79368,1.79368,10013348.0
2008-11-14 16:54:00,1.79372,1.79416,1.79372,1.79416,5509504.0
2008-11-14 16:55:00,1.79444,1.79561,1.79444,1.79519,8759754.0
2008-11-14 16:56:00,1.79532,1.79712,1.79532,1.79711,10526501.0
2008-11-14 16:57:00,1.79725,1.79784,1.79722,1.79784,6138767.0
2008-11-14 16:58:00,1.79788,1.79884,1.79788,1.79832,8414595.0
2008-11-14 16:59:00,1.79813,1.79813,1.79777,1.79784,9355569.0
2008-11-14 17:00:00,1.79755,1.79755,1.79602,1.79602,37506343.0
2008-11-14 17:01:00,1.79586,1.79601,1.79559,1.79559,2694926.0
2008-11-14 17:02:00,1.79545,1.79545,1.79492,1.79492,2694491.0
2008-11-14 17:03:00,1.79458,1.79458,1.79417,1.79439,8977504.0
2008-11-14 17:04:00,1.79435,1.79444,1.79362,1.79444,8730581.0
2008-11-14 17:05:00,1.79472,1.79499,1.7946,1.79485,24473016.0
2008-11-14 17:06:00,1.79467,1.79483,1.79414,1.79414,7704875.0
2008-11-14 17:07:00,1.79399,1.79442,1.79399,1.79442,9720192.0
2008-11-14 17:08:00,1.79445,1.79493,1.79445,1.79493,5145078.0
2008-11-14 17:09:00,1.79498,1.79563,1.79498,1.79563,7975286.0
2008-11-14 17:10:00,1.79568,1.79627,1.79565,1.79627,11992302.0
2008-11-14 17:11:00,1.79639,1.7968,1.79639,1.7968,3296232.0
2008-11-14 17:12:00,1.79711,1.7977,1.79694,1.79694,11403409.0
2008-11-14 17:13:00,1.79657,1.79657,1.79601,1.79601,7376002.0
2008-11-14 17:14:00,1.79578,1.79578,1.79548,1.79576,4637777.0
2008-11-14 17:15:00,1.79591,1.79674,1.79591,1.79674,8306445.0
2008-11-14 17:16:00,1.79704,1.79797,1.79686,1.79797,4441509.0
2008-11-14 17:17:00,1.79799,1.79799,1.7972,1.7972,3138677.0
2008-11-14 17:18:00,1.797,1.79708,1.79673,1.79673,12266714.0
2008-11-14 17:19:00,1.79661,1.79661,1.79593,1.79603,10430129.0
2008-11-14 17:20:00,1.79588,1.79588,1.79544,1.79544,2507014.0
2008-11-14 17:21:00,1.79538,1.79557,1.7949,1.79557,8768010.0
2008-11-14 17:22:00,1.79565,1.79609,1.79565,1.79609,4947030.0
2008-11-14 17:23:00,1.79613,1.79671,1.7961,1.79657,18809611.0
2008-11-14 17:24:00,1.79669,1.79744,1.79669,1.79744,4635320.0
2008-11-14 17:25:00,1.79744,1.79744,1.79637,1.79706,4856561.0
2008-11-14 17:26:00,1.79724,1.79778,1.79707,1.79778,3903549.0
2008-11-14 17:27:00,1.79774,1.79774,1.79742,1.79742,3327451.0
2008-11-14 17:28:00,1.79764,1.79831,1.79764,1.79817,12338311.0
2008-11-14 17:29:00,1.79802,1.79802,1.79685,1.79685,8864721.0
2008-11-14 17:30:00,1.79654,1.79654,1.79611,1.7962,6067202.0
2008-11-14 17:31:00,1.79614,1.79644,1.79602,1.79602,4223717.0
2008-11-14 17:32:00,1.79555,1.79555,1.7948,1.79501,8531862.0
2008-11-14 17:33:00,1.79478,1.79478,1.79351,1.79354,3291787.0
2008-11-14 17:34:00,1.79384,1.79457,1.79384,1.79448,4397931.0
2008-11-14 17:35:00,1.79469,1.79491,1.79469,1.79469,6766980.0
2008-11-14 17:36:00,1.79464,1.79486,1.79464,1.79486,5456472.0
2008-11-14 17:37:00,1.79471,1.79471,1.79383,1.79407,11280115.0
2008-11-14 17:38:00,1.79424,1.79424,1.79395,1.79424,8261462.0
2008-11-14 17:39:00,1.79486,1.79593,1.79486,1.79593,3468788.0
2008-11-14 17:40:00,1.79628,1.79689,1.79628,1.79689,6547260.0
2008-11-14 17:41:00,1.79697,1.79741,1.79697,1.79741,8501897.0
2008-11-14 17:42:00,1.79746,1.79787,1.79746,1.79787,13314798.0
2008-11-14 17:43:00,1.79792,1.79867,1.79792,1.79867,10933548.0
2008-11-14 17:44:00,1.79861,1.79929,1.79861,1.79922,7578557.0
2008-11-14 17:45:00,1.79941,1.79995,1.79941,1.79995,8188867.0
2008-11-14 17:46:00,1.79994,1.80037,1.79994,1.80037,5041745.0
2008-11-14 17:47:00,1.80053,1.80117,1.80053,1.80117,2451142.0
2008-11-14 17:48:00,1.80123,1.80166,1.79985,1.8016,3425026.0
2008-11-14 17:49:00,1.80196,1.80218,1.80173,1.80218,4633301.0
2008-11-14 17:50:00,1.80224,1.8023,1.80199,1.80226,7661724.0
2008-11-14 17:51:00,1.80237,1.80254,1.80237,1.80252,5970453.0
2008-11-14 17:52:00,1.80261,1.80263,1.80211,1.80211,22139442.0
2008-11-14 17:53:00,1.80213,1.80249,1.80196,1.80249,2481081.0
2008-11-14 17:54:00,1.80242,1.8027,1.80197,1.8027,9958583.0
2008-11-14 17:55:00,1.80263,1.80374,1.80263,1.80374,8690080.0
2008-11-14 17:56:00,1.80414,1.80531,1.80414,1.80531,3085117.0
2008-11-14 17:57:00,1.80556,1.80588,1.80556,1.80588,8924917.0
2008-11-14 17:58:00,1.80583,1.8078,1.80583,1.8078,5796030.0
2008-11-14 17:59:00,1.80801,1.80947,1.80801,1.80947,4082486.0
2008-11-14 18:00:00,1.80952,1.81021,1.80952,1.81021,15546815.0
2008-11-14 18:01:00,1.81028,1.8108,1.81028,1.81072,8762255.0
2008-11-14 18:02:00,1.81092,1.81142,1.81092,1.81142,12412964.0
2008-11-14 18:03:00,1.81157,1.81201,1.81157,1.81201,3567868.0
2008-11-14 18:04:00,1.81211,1.81243,1.81211,1.81241,9652040.0
2008-11-14 18:05:00,1.81294,1.81294,1.81191,1.81191,8011683.0
2008-11-14 18:06:00,1.81186,1.81209,1.81185,1.81209,5727258.0
2008-11-14 18:07:00,1.81184,1.81201,1.81131,1.81201,10805384.0
2008-11-14 18:08:00,1.81236,1.81264,1.81236,1.81263,16189757.0
2008-11-14 18:09:00,1.81295,1.8152,1.81295,1.8152,13974985.0
2008-11-14 18:10:00,1.81507,1.81507,1.81374,1.81374,10207586.0
2008-11-14 18:11:00,1.81327,1.81327,1.81171,1.81174,5098839.0
2008-11-14 18:12:00,1.812,1.81354,1.812,1.81354,3331853.0
2008-11-14 18:13:00,1.81359,1.81398,1.81359,1.81398,4960724.0
2008-11-14 18:14:00,1.81442,1.81442,1.8132,1.8132,7579964.0
2008-11-14 18:15:00,1.81314,1.81333,1.81304,1.81304,9861579.0
2008-11-14 18:16:00,1.81305,1.81311,1.81283,1.81301,3640840.0
2008-11-14 18:17:00,1.81309,1.81354,1.81309,1.81354,4219292.0
2008-11-14 18:18:00,1.81358,1.8137,1.81358,1.81368,3338600.0
2008-11-14 18:19:00,1.81365,1.81406,1.81365,1.81406,11611883.0
2008-11-14 18:20:00,1.81398,1.81449,1.81398,1.81449,7252121.0
2008-11-14 18:21:00,1.81445,1.81445,1.81402,1.81413,13253923.0
2008-11-14 18:22:00,1.81417,1.81459,1.81417,1.81454,10435589.0
2008-11-14 18:23:00,1.81479,1.81517,1.81479,1.81515,9540971.0
2008-11-14 18:24:00,1.81513,1.81519,1.81484,1.81484,8786574.0
2008-11-14 18:25:00,1.81458,1.81458,1.81416,1.81432,5702920.0
2008-11-14 18:26:00,1.81451,1.81461,1.81437,1.81437,2317539.0
2008-11-14 18:27:00,1.81423,1.81423,1.81376,1.81376,11759084.0
2008-11-14 18:28:00,1.81337,1.81337,1.81255,1.81255,15196620.0
2008-11-14 18:29:00,1.8125,1.81269,1.8125,1.81269,5014843.0
2008-11-14 18:30:00,1.81274,1.81285,1.81256,1.81285,5062422.0
2008-11-14 18:31:00,1.81303,1.81458,1.81293,1.81458,2614050.0
2008-11-14 18:32:00,1.81504,1.81582,1.81504,1.81576,4399072.0
2008-11-14 18:33:00,1.81577,1.81609,1.81577,1.81589,4042413.0
2008-11-14 18:34:00,1.81625,1.81678,1.81625,1.81664,13751990.0
2008-11-14 18:35:00,1.81707,1.81825,1.81707,1.81823,10375786.0
2008-11-14 18:36:00,1.81853,1.81868,1.81805,1.81805,3174231.0
2008-11-14 18:37:00,1.81821,1.81854,1.8181,1.8181,14434490.0
2008-11-14 18:38:00,1.81755,1.81811,1.81716,1.81811,12344489.0
2008-11-14 18:39:00,1.81848,1.81972,1.81848,1.81972,3966344.0
2008-11-14 18:40:00,1.81977,1.82026,1.81977,1.82026,2007526.0
2008-11-14 18:41:00,1.82036,1.82085,1.82034,1.82071,18551166.0
2008-11-14 18:42:00,1.82062,1.82062,1.81936,1.81936,15675737.0
2008-11-14 18:43:00,1.81925,1.8193,1.819,1.819,7279172.0
2008-11-14 18:44:00,1.81888,1.81888,1.81833,1.81833,2598118.0
2008-11-14 18:45:00,1.81827,1.81827,1.81787,1.81787,3573411.0
2008-11-14 18:46:00,1.81781,1.81781,1.81733,1.81733,4636925.0
2008-11-14 18:47:00,1.81693,1.81786,1.81693,1.81786,5778314.0
2008-11-14 18:48:00,1.81807,1.81834,1.81792,1.81792,9913304.0
2008-11-14 18:49:00,1.81755,1.81755,1.81666,1.81695,3947502.0
2008-11-14 18:50:00,1.81676,1.81676,1.81602,1.81603,13352386.0
2008-11-14 18:51:00,1.81593,1.81593,1.81537,1.81568,14288275.0
2008-11-14 18:52:00,1.81571,1.81584,1.81538,1.81538,12429244.0
2008-11-14 18:53:00,1.81523,1.81523,1.81419,1.81419,3676452.0
2008-11-14 18:54:00,1.81425,1.81503,1.81425,1.81503,12267007.0
2008-11-14 18:55:00,1.8151,1.81549,1.81508,1.81549,3407935.0
2008-11-14 18:56:00,1.81554,1.81605,1.81554,1.81605,6251668.0
2008-11-14 18:57:00,1.81615,1.81652,1.81615,1.81652,9825886.0
2008-11-14 18:58:00,1.81663,1.81718,1.81663,1.81718,3835813.0
2008-11-14 18:59:00,1.81713,1.81788,1.81713,1.81788,6388673.0
2008-11-14 19:00:00,1.81792,1.81836,1.81792,1.81836,15524877.0
2008-11-14 19:01:00,1.81841,1.81906,1.81841,1.81906,4890225.0
2008-11-14 19:02:00,1.81894,1.81894,1.81831,1.81831,12935921.0
2008-11-14 19:03:00,1.81839,1.81921,1.81839,1.81921,3626322.0
2008-11-14 19:04:00,1.81936,1.82047,1.81936,1.82047,14384279.0
2008-11-14 19:05:00,1.82082,1.8212,1.82048,1.82048,8703470.0
2008-11-14 19:06:00,1.82017,1.82017,1.81959,1.81959,13593122.0
2008-11-14 19:07:00,1.81949,1.81966,1.81858,1.81858,8111509.0
2008-11-14 19:08:00,1.81832,1.81832,1.81749,1.81749,13545713.0
2008-11-14 19:09:00,1.81756,1.81795,1.81756,1.81759,6363187.0
2008-11-14 19:10:00,1.8174,1.8174,1.81629,1.81629,6981745.0
2008-11-14 19:11:00,1.81612,1.81612,1.81479,1.81479,4970348.0
2008-11-14 19:12:00,1.81472,1.81526,1.81312,1.81526,17552683.0
2008-11-14 19:13:00,1.81555,1.81684,1.81555,1.81684,3476290.0
2008-11-14 19:14:00,1.81663,1.81663,1.81614,1.81627,7668775.0
2008-11-14 19:15:00,1.81616,1.81616,1.81564,1.81564,6842329.0
2008-11-14 19:16:00,1.81598,1.81616,1.81598,1.81605,14554676.0
2008-11-14 19:17:00,1.81591,1.81596,1.8155,1.8155,7094681.0
2008-11-14 19:18:00,1.81573,1.81669,1.81573,1.81669,23087943.0
2008-11-14 19:19:00,1.81699,1.81755,1.81699,1.81731,7922446.0
2008-11-14 19:20:00,1.81743,1.8186,1.81743,1.8186,11035994.0
2008-11-14 19:21:00,1.81876,1.82083,1.81876,1.82083,5347814.0
2008-11-14 19:22:00,1.82091,1.82122,1.82091,1.82122,19634054.0
2008-11-14 19:23:00,1.82139,1.82192,1.82139,1.82192,13497241.0
2008-11-14 19:24:00,1.82187,1.82244,1.82187,1.82244,17042441.0
2008-11-14 19:25:00,1.82247,1.82326,1.82247,1.82303,5111535.0
2008-11-14 19:26:00,1.82279,1.82279,1.82233,1.82233,3829628.0
2008-11-14 19:27:00,1.82193,1.82193,1.82151,1.82151,2411870.0
2008-11-14 19:28:00,1.82127,1.82143,1.82062,1.82062,3552354.0
2008-11-14 19:29:00,1.82077,1.8211,1.82071,1.82071,8853718.0
2008-11-14 19:30:00,1.82059,1.82059,1.82022,1.82022,5669104.0
2008-11-14 19:31:00,1.82013,1.82013,1.81995,1.82001,8952476.0
2008-11-14 19:32:00,1.8199,1.81991,1.81946,1.81946,8514610.0
2008-11-14 19:33:00,1.81942,1.82036,1.81942,1.82036,6557601.0
2008-11-14 19:34:00,1.82045,1.82087,1.82045,1.82051,5360357.0
2008-11-14 19:35:00,1.82047,1.82047,1.81911,1.81911,5884015.0
2008-11-14 19:36:00,1.8188,1.8188,1.81811,1.81824,7613029.0
2008-11-14 19:37:00,1.81856,1.81938,1.81856,1.81938,2720787.0
2008-11-14 19:38:00,1.81948,1.81975,1.81911,1.81911,10513400.0
2008-11-14 19:39:00,1.81916,1.81926,1.819,1.81926,10525555.0
2008-11-14 19:40:00,1.81939,1.81947,1.81855,1.81855,5865161.0
2008-11-14 19:41:00,1.81828,1.81828,1.81792,1.81811,4092513.0
2008-11-14 19:42:00,1.81816,1.81833,1.81806,1.81821,6597999.0
2008-11-14 19:43:00,1.81822,1.81822,1.81802,1.81802,6442159.0
2008-11-14 19:44:00,1.81795,1.81807,1.81782,1.81807,6984367.0
2008-11-14 19:45:00,1.81827,1.81873,1.81827,1.81873,2980978.0
2008-11-14 19:46:00,1.81882,1.81934,1.81882,1.81934,10089079.0
2008-11-14 19:47:00,1.81964,1.82002,1.81964,1.82002,8349933.0
2008-11-14 19:48:00,1.82006,1.82051,1.82006,1.82048,7739383.0
2008-11-14 19:49:00,1.82068,1.82135,1.82068,1.82135,12684546.0
2008-11-14 19:50:00,1.82142,1.82194,1.82142,1.82194,9138278.0
2008-11-14 19:51:00,1.82216,1.82216,1.82076,1.82076,14617480.0
2008-11-14 19:52:00,1.82049,1.82049,1.81995,1.82,6050791.0
2008-11-14 19:53:00,1.82009,1.82023,1.82009,1.82022,6635371.0
2008-11-14 19:54:00,1.82003,1.82003,1.81949,1.81949,11749936.0
2008-11-14 19:55:00,1.81901,1.81901,1.81863,1.81863,3811780.0
2008-11-14 19:56:00,1.81863,1.81881,1.81841,1.81874,4137463.0
2008-11-14 19:57:00,1.81849,1.81849,1.81832,1.81832,11116556.0
2008-11-14 19:58:00,1.81813,1.81813,1.81705,1.81705,15842157.0
2008-11-14 19:59:00,1.81705,1.81835,1.81705,1.81835,7382977.0
2008-11-14 20:00:00,1.81841,1.81841,1.81745,1.81745,4663183.0
2008-11-14 20:01:00,1.81737,1.81737,1.81687,1.81729,9899918.0
2008-11-14 20:02:00,1.8177,1.81793,1.8177,1.81787,21193637.0
2008-11-14 20:03:00,1.81789,1.81789,1.81708,1.81759,3475417.0
2008-11-14 20:04:00,1.81778,1.8192,1.81778,1.8192,5986224.0
2008-11-14 20:05:00,1.81932,1.81999,1.81932,1.81987,7193947.0
2008-11-14 20:06:00,1.81959,1.8196,1.8188,1.8188,10015713.0
2008-11-14 20:07:00,1.81857,1.81926,1.81857,1.81926,6927866.0
2008-11-14 20:08:00,1.81938,1.81946,1.8192,1.81942,11763439.0
2008-11-14 20:09:00,1.81947,1.81968,1.81947,1.81968,8446733.0
2008-11-14 20:10:00,1.81981,1.82015,1.81851,1.81999,6649394.0
2008-11-14 20:11:00,1.81988,1.81993,1.81969,1.81969,12802492.0
2008-11-14 20:12:00,1.81999,1.82036,1.81999,1.82036,10040651.0
2008-11-14 20:13:00,1.82012,1.82012,1.81942,1.81942,17809417.0
2008-11-14 20:14:00,1.8193,1.81995,1.8192,1.81995,1897690.0
2008-11-14 20:15:00,1.82017,1.82051,1.82017,1.82021,9956796.0
2008-11-14 20:16:00,1.82019,1.82045,1.8201,1.8201,10668013.0
2008-11-14 20:17:00,1.82003,1.82027,1.81991,1.82025,15379067.0
2008-11-14 20:18:00,1.82026,1.82026,1.81924,1.81982,9045702.0
2008-11-14 20:19:00,1.81983,1.81987,1.81955,1.81987,11424905.0
2008-11-14 20:20:00,1.82037,1.82069,1.82037,1.82053,3326910.0
2008-11-14 20:21:00,1.82047,1.82054,1.82009,1.82009,3660704.0
2008-11-14 20:22:00,1.82009,1.82093,1.82009,1.82093,6698227.0
2008-11-14 20:23:00,1.82087,1.82087,1.8202,1.8202,6851170.0
2008-11-14 20:24:00,1.82022,1.82047,1.82007,1.82047,4428792.0
2008-11-14 20:25:00,1.82049,1.82054,1.82013,1.82013,4072317.0
2008-11-14 20:26:00,1.82,1.82041,1.82,1.82041,5743437.0
2008-11-14 20:27:00,1.82054,1.82082,1.82054,1.82054,4152917.0
2008-11-14 20:28:00,1.82063,1.82079,1.82049,1.82079,5191739.0
2008-11-14 20:29:00,1.82077,1.82097,1.82071,1.82071,3194810.0
2008-11-14 20:30:00,1.82089,1.82103,1.82077,1.82103,6770043.0
2008-11-14 20:31:00,1.82147,1.82191,1.82105,1.82191,3210134.0
2008-11-14 20:32:00,1.82223,1.82229,1.82184,1.82184,4358175.0
2008-11-14 20:33:00,1.82148,1.82148,1.82067,1.82097,9126018.0
2008-11-14 20:34:00,1.82111,1.82115,1.82068,1.82087,8497412.0
2008-11-14 20:35:00,1.82071,1.82071,1.81951,1.81951,3124388.0
2008-11-14 20:36:00,1.81968,1.81968,1.81888,1.81888,4257912.0
2008-11-14 20:37:00,1.81883,1.81883,1.81828,1.81828,5385384.0
2008-11-14 20:38:00,1.81798,1.8184,1.81759,1.81759,15217078.0
2008-11-14 20:39:00,1.81737,1.81737,1.81617,1.81617,6618915.0
2008-11-14 20:40:00,1.81605,1.81638,1.81602,1.81638,24223718.0
2008-11-14 20:41:00,1.81657,1.81657,1.81642,1.81657,2713151.0
2008-11-14 20:42:00,1.81641,1.81641,1.81608,1.81637,12372901.0
2008-11-14 20:43:00,1.81657,1.8168,1.81632,1.81677,4855811.0
2008-11-14 20:44:00,1.8169,1.81758,1.8169,1.81758,9169813.0
2008-11-14 20:45:00,1.81769,1.8177,1.81756,1.81756,5040334.0
2008-11-14 20:46:00,1.81739,1.81739,1.81711,1.81711,23676684.0
2008-11-14 20:47:00,1.81715,1.81725,1.81715,1.8172,1096769.0
2008-11-14 20:48:00,1.81741,1.81757,1.81741,1.81752,3914503.0
2008-11-14 20:49:00,1.81753,1.81769,1.81745,1.81745,6372565.0
2008-11-14 20:50:00,1.81706,1.81722,1.81683,1.81695,11235461.0
2008-11-14 20:51:00,1.81645,1.81645,1.81617,1.81634,13152655.0
2008-11-14 20:52:00,1.8165,1.81708,1.8165,1.81708,5623669.0
2008-11-14 20:53:00,1.81726,1.81762,1.81714,1.81762,7447704.0
2008-11-14 20:54:00,1.81741,1.8175,1.81685,1.81685,13661277.0
2008-11-14 20:55:00,1.81674,1.81694,1.8166,1.81694,5897361.0
2008-11-14 20:56:00,1.81728,1.8178,1.81728,1.81738,3870208.0
2008-11-14 20:57:00,1.81745,1.81781,1.81745,1.81781,18406878.0
2008-11-14 20:58:00,1.81802,1.81836,1.81802,1.81836,6891681.0
2008-11-14 20:59:00,1.81855,1.81908,1.81855,1.81908,8308293.0
2008-11-14 21:00:00,1.81921,1.82034,1.81921,1.82034,6095654.0
2008-11-14 21:01:00,1.82054,1.82239,1.82054,1.82239,16811761.0
2008-11-14 21:02:00,1.82263,1.82391,1.82263,1.82379,6953236.0
2008-11-14 21:03:00,1.82367,1.82367,1.82254,1.82254,3956212.0
2008-11-14 21:04:00,1.82236,1.82236,1.82126,1.82126,14198654.0
2008-11-14 21:05:00,1.82127,1.82127,1.82055,1.82055,11798024.0
2008-11-14 21:06:00,1.82044,1.82044,1.82007,1.82008,5374774.0
2008-11-14 21:07:00,1.81998,1.81998,1.81939,1.81942,8792945.0
2008-11-14 21:08:00,1.8194,1.8194,1.81894,1.81894,14109359.0
2008-11-14 21:09:00,1.81884,1.81884,1.8183,1.8183,5012355.0
2008-11-14 21:10:00,1.81783,1.81812,1.81776,1.81803,4501342.0
2008-11-14 21:11:00,1.81803,1.81809,1.81794,1.81794,17714203.0
2008-11-14 21:12:00,1.81792,1.81817,1.81792,1.81817,3053874.0
2008-11-14 21:13:00,1.81819,1.81819,1.81786,1.81819,8470947.0
2008-11-14 21:14:00,1.8183,1.81861,1.8183,1.81849,7390040.0
2008-11-14 21:15:00,1.81862,1.81903,1.81862,1.81903,7827581.0
2008-11-14 21:16:00,1.819,1.819,1.81825,1.81825,4427210.0
2008-11-14 21:17:00,1.81798,1.81798,1.81715,1.81715,7692078.0
2008-11-14 21:18:00,1.81715,1.81747,1.8171,1.81747,9797755.0
2008-11-14 21:19:00,1.81747,1.81751,1.81712,1.81712,12751464.0
2008-11-14 21:20:00,1.81715,1.8174,1.81703,1.81736,42561166.0
2008-11-14 21:21:00,1.81756,1.81837,1.81756,1.81837,12340254.0
2008-11-14 21:22:00,1.81875,1.81989,1.81875,1.81989,12079006.0
2008-11-14 21:23:00,1.82014,1.82187,1.82014,1.82187,4860162.0
2008-11-14 21:24:00,1.8217,1.82214,1.8215,1.82214,1192425.0
2008-11-14 21:25:00,1.8222,1.82223,1.82203,1.82223,16374807.0
2008-11-14 21:26:00,1.8222,1.82397,1.8222,1.82397,53913845.0
2008-11-14 21:27:00,1.82419,1.82567,1.82419,1.82567,6678499.0
2008-11-14 21:28:00,1.8256,1.82623,1.8256,1.82623,8797994.0
2008-11-14 21:29:00,1.82631,1.82663,1.82591,1.82591,4276829.0
2008-11-14 21:30:00,1.82582,1.82622,1.82544,1.82544,13303670.0
2008-11-14 21:31:00,1.82534,1.82534,1.82483,1.82483,5865227.0
2008-11-14 21:32:00,1.82478,1.82478,1.82434,1.82434,6339931.0
2008-11-14 21:33:00,1.82429,1.82429,1.82379,1.82379,7343160.0
2008-11-14 21:34:00,1.82362,1.82391,1.82362,1.82375,4383259.0
2008-11-14 21:35:00,1.82338,1.82338,1.8226,1.8226,3511120.0
2008-11-14 21:36:00,1.82237,1.82237,1.82216,1.82216,30608372.0
2008-11-14 21:37:00,1.82193,1.82193,1.82096,1.82096,4548370.0
2008-11-14 21:38:00,1.82074,1.82101,1.82056,1.82101,12972353.0
2008-11-14 21:39:00,1.821,1.821,1.82036,1.82036,5767549.0
2008-11-14 21:40:00,1.82052,1.82069,1.82003,1.82003,6524217.0
2008-11-14 21:41:00,1.82012,1.82057,1.82012,1.82057,5576485.0
2008-11-14 21:42:00,1.8205,1.8208,1.8205,1.8208,4053777.0
2008-11-14 21:43:00,1.82108,1.82182,1.82108,1.82182,4354363.0
2008-11-14 21:44:00,1.82193,1.82206,1.82164,1.82164,14465421.0
2008-11-14 21:45:00,1.82154,1.82154,1.82019,1.82093,10938708.0
2008-11-14 21:46:00,1.82083,1.82105,1.82007,1.82105,10500547.0
2008-11-14 21:47:00,1.82142,1.82193,1.82142,1.82188,4938834.0
2008-11-14 21:48:00,1.82153,1.82153,1.82058,1.82058,19260827.0
2008-11-14 21:49:00,1.82056,1.82109,1.82055,1.82109,3982040.0
2008-11-14 21:50:00,1.82105,1.82105,1.81988,1.81988,9058196.0
2008-11-14 21:51:00,1.81968,1.81995,1.81968,1.81979,2478390.0
2008-11-14 21:52:00,1.81957,1.81976,1.8194,1.81966,17863412.0
2008-11-14 21:53:00,1.81927,1.81927,1.81879,1.81881,1973029.0
2008-11-14 21:54:00,1.81904,1.81999,1.81904,1.81999,1227110.0
2008-11-14 21:55:00,1.82017,1.82072,1.82013,1.82072,861816.0
2008-11-14 21:56:00,1.82099,1.82166,1.82062,1.82062,3568836.0
2008-11-14 21:57:00,1.82048,1.82048,1.8203,1.8203,4275331.0
2008-11-14 21:58:00,1.82016,1.82055,1.82008,1.82008,7931807.0
2008-11-14 21:59:00,1.82001,1.82025,1.81966,1.82025,3519717.0
2008-11-14 22:00:00,1.82078,1.82141,1.82078,1.82141,17994779.0
2008-11-14 22:01:00,1.82142,1.82142,1.82102,1.82106,5486642.0
2008-11-14 22:02:00,1.82087,1.82087,1.82009,1.82009,6054861.0
2008-11-14 22:03:00,1.82005,1.82005,1.81953,1.81953,4292818.0
2008-11-14 22:04:00,1.81952,1.81952,1.81864,1.81864,2336041.0
2008-11-14 22:05:00,1.81884,1.82034,1.81884,1.82034,10370429.0
2008-11-14 22:06:00,1.82046,1.82189,1.82046,1.82189,11197153.0
2008-11-14 22:07:00,1.82185,1.82266,1.82185,1.82266,25301776.0
2008-11-14 22:08:00,1.82241,1.82241,1.82194,1.82233,38171116.0
2008-11-14 22:09:00,1.82259,1.82362,1.82259,1.82362,17954884.0
2008-11-14 22:10:00,1.82367,1.82405,1.82367,1.82391,13143554.0
2008-11-14 22:11:00,1.82345,1.82345,1.82308,1.82332,8955921.0
2008-11-14 22:12:00,1.82332,1.82332,1.823,1.8231,10599512.0
2008-11-14 22:13:00,1.82326,1.82392,1.82326,1.82379,12859409.0
2008-11-14 22:14:00,1.824,1.82438,1.824,1.82403,13675162.0
2008-11-14 22:15:00,1.8237,1.8237,1.82315,1.82315,5114429.0
2008-11-14 22:16:00,1.82286,1.82286,1.82197,1.82198,12404451.0
2008-11-14 22:17:00,1.82198,1.8224,1.82194,1.8224,7779060.0
2008-11-14 22:18:00,1.82263,1.82332,1.82263,1.82332,8521747.0
2008-11-14 22:19:00,1.82336,1.82336,1.82319,1.82336,10401748.0
2008-11-14 22:20:00,1.82351,1.82407,1.82283,1.82283,8233644.0
2008-11-14 22:21:00,1.82266,1.82266,1.82235,1.8226,10531548.0
2008-11-14 22:22:00,1.82248,1.82248,1.82117,1.82117,25062036.0
2008-11-14 22:23:00,1.82172,1.82261,1.82172,1.82209,5912141.0
2008-11-14 22:24:00,1.82243,1.8229,1.82243,1.8229,4119314.0
2008-11-14 22:25:00,1.82283,1.82283,1.82164,1.82166,13173690.0
2008-11-14 22:26:00,1.82147,1.82147,1.82036,1.82036,3919099.0
2008-11-14 22:27:00,1.82004,1.82004,1.81963,1.81963,13910282.0
2008-11-14 22:28:00,1.81943,1.81943,1.81857,1.81857,4805082.0
2008-11-14 22:29:00,1.81838,1.81874,1.81812,1.81874,7035735.0
2008-11-14 22:30:00,1.81897,1.81966,1.81897,1.81966,5997449.0
2008-11-14 22:31:00,1.81947,1.81947,1.81919,1.81921,13256332.0
2008-11-14 22:32:00,1.81926,1.81955,1.81923,1.81955,4027210.0
2008-11-14 22:33:00,1.81958,1.81966,1.81938,1.81966,8175621.0
2008-11-14 22:34:00,1.81981,1.82036,1.81981,1.82036,5128871.0
2008-11-14 22:35:00,1.82017,1.82017,1.81942,1.81942,9360914.0
2008-11-14 22:36:00,1.81949,1.81976,1.81869,1.81869,6757834.0
2008-11-14 22:37:00,1.81825,1.81832,1.81779,1.81832,9475477.0
2008-11-14 22:38:00,1.81845,1.81845,1.81787,1.81787,15762122.0
2008-11-14 22:39:00,1.81775,1.81775,1.81702,1.81738,5616713.0
2008-11-14 22:40:00,1.81737,1.81748,1.81709,1.81709,6420750.0
2008-11-14 22:41:00,1.81688,1.81688,1.81604,1.81674,15978259.0
2008-11-14 22:42:00,1.81712,1.81821,1.81712,1.81821,15761510.0
2008-11-14 22:43:00,1.81817,1.81882,1.81817,1.81882,9994883.0
2008-11-14 22:44:00,1.8192,1.81927,1.81904,1.81904,11909564.0
2008-11-14 22:45:00,1.8186,1.8186,1.81795,1.81795,6001966.0
2008-11-14 22:46:00,1.81776,1.81806,1.81759,1.81806,9879935.0
2008-11-14 22:47:00,1.81823,1.81856,1.81823,1.81848,3119730.0
2008-11-14 22:48:00,1.81863,1.81914,1.81863,1.81914,1743144.0
2008-11-14 22:49:00,1.8191,1.8192,1.81861,1.8192,17832312.0
2008-11-14 22:50:00,1.81946,1.81964,1.8194,1.81952,7116052.0
2008-11-14 22:51:00,1.81944,1.81944,1.81917,1.81923,7556449.0
2008-11-14 22:52:00,1.81886,1.81929,1.81886,1.81915,5016825.0
2008-11-14 22:53:00,1.81928,1.8198,1.81916,1.8198,10418057.0
2008-11-14 22:54:00,1.81982,1.81993,1.81933,1.81933,8750417.0
2008-11-14 22:55:00,1.81921,1.81921,1.8181,1.81827,17073373.0
2008-11-14 22:56:00,1.81818,1.81818,1.81709,1.81709,29715260.0
2008-11-14 22:57:00,1.81699,1.81699,1.81607,1.81607,13642280.0
2008-11-14 22:58:00,1.81622,1.81622,1.81564,1.81564,4351541.0
2008-11-14 22:59:00,1.81559,1.81559,1.81491,1.81491,6263312.0
2008-11-14 23:00:00,1.81492,1.81492,1.81429,1.81429,5299931.0
2008-11-14 23:01:00,1.8142,1.8142,1.81333,1.81333,12941085.0
2008-11-14 23:02:00,1.81365,1.81382,1.8131,1.8131,5532357.0
2008-11-14 23:03:00,1.81278,1.81278,1.81232,1.81234,5704152.0
2008-11-14 23:04:00,1.81249,1.81268,1.81247,1.81268,24209038.0
2008-11-14 23:05:00,1.81257,1.81257,1.81231,1.81231,3158771.0
2008-11-14 23:06:00,1.81206,1.81206,1.81162,1.81162,4783029.0
2008-11-14 23:07:00,1.81157,1.81157,1.81118,1.81118,14211452.0
2008-11-14 23:08:00,1.81072,1.81073,1.81042,1.81066,7962257.0
2008-11-14 23:09:00,1.81034,1.81076,1.8103,1.81076,6851433.0
2008-11-14 23:10:00,1.81124,1.81176,1.8109,1.8109,16446013.0
2008-11-14 23:11:00,1.81059,1.81059,1.81027,1.81053,6895968.0
2008-11-14 23:12:00,1.81061,1.81077,1.81061,1.81073,4658648.0
2008-11-14 23:13:00,1.81066,1.81066,1.8102,1.81034,8630104.0
2008-11-14 23:14:00,1.81036,1.81046,1.81016,1.81016,2838719.0
2008-11-14 23:15:00,1.80991,1.81062,1.80964,1.81062,11523753.0
2008-11-14 23:16:00,1.81093,1.81177,1.81093,1.81176,25737313.0
2008-11-14 23:17:00,1.81149,1.81149,1.81092,1.81094,6522917.0
2008-11-14 23:18:00,1.81085,1.81109,1.81034,1.81034,4148871.0
2008-11-14 23:19:00,1.80987,1.80987,1.80901,1.80901,8334205.0
2008-11-14 23:20:00,1.8087,1.8087,1.80781,1.80781,8327960.0
2008-11-14 23:21:00,1.80768,1.80768,1.80675,1.80675,4877434.0
2008-11-14 23:22:00,1.80652,1.80652,1.80617,1.8062,11508573.0
2008-11-14 23:23:00,1.80635,1.80712,1.80635,1.80712,4868326.0
2008-11-14 23:24:00,1.80738,1.80791,1.80738,1.80788,22593884.0
2008-11-14 23:25:00,1.80781,1.80781,1.8075,1.80766,4126137.0
2008-11-14 23:26:00,1.80775,1.80829,1.80768,1.80829,5301315.0
2008-11-14 23:27:00,1.80839,1.80839,1.80745,1.80745,10315753.0
2008-11-14 23:28:00,1.80708,1.80751,1.80708,1.80746,2864649.0
2008-11-14 23:29:00,1.80762,1.80771,1.80758,1.80765,5092966.0
2008-11-14 23:30:00,1.8077,1.80864,1.8077,1.80864,6337500.0
2008-11-14 23:31:00,1.80871,1.80912,1.80871,1.80877,13988143.0
2008-11-14 23:32:00,1.80871,1.80938,1.80871,1.80938,4702801.0
2008-11-14 23:33:00,1.80944,1.81036,1.80941,1.81036,4482152.0
2008-11-14 23:34:00,1.81043,1.81103,1.81043,1.81103,4583881.0
2008-11-14 23:35:00,1.8111,1.81204,1.8111,1.81204,2216007.0
2008-11-14 23:36:00,1.81207,1.81207,1.81164,1.8117,4606839.0
2008-11-14 23:37:00,1.81164,1.81164,1.81132,1.81162,20910038.0
2008-11-14 23:38:00,1.81198,1.81234,1.81195,1.81234,16528237.0
2008-11-14 23:39:00,1.81271,1.814,1.81271,1.814,4008393.0
2008-11-14 23:40:00,1.81394,1.81397,1.81368,1.81397,10051316.0
2008-11-14 23:41:00,1.81407,1.81457,1.81407,1.81457,7244394.0
2008-11-14 23:42:00,1.81472,1.81532,1.81472,1.81532,6558748.0
2008-11-14 23:43:00,1.81544,1.81561,1.81538,1.81561,13137398.0
2008-11-14 23:44:00,1.81564,1.81597,1.81513,1.81597,11740173.0
2008-11-14 23:45:00,1.81601,1.81631,1.81597,1.81631,5235230.0
2008-11-14 23:46:00,1.81653,1.81743,1.81653,1.81743,11250783.0
2008-11-14 23:47:00,1.81802,1.81842,1.81802,1.81841,23425407.0
2008-11-14 23:48:00,1.81866,1.81906,1.81866,1.81902,5891458.0
2008-11-14 23:49:00,1.81909,1.81915,1.81888,1.81915,5768931.0
2008-11-14 23:50:00,1.81906,1.81922,1.81906,1.8191,4736343.0
2008-11-14 23:51:00,1.81905,1.81905,1.81876,1.81897,8580708.0
2008-11-14 23:52:00,1.81889,1.81889,1.81856,1.81868,7031261.0
2008-11-14 23:53:00,1.81869,1.81895,1.81869,1.81895,3795989.0
2008-11-14 23:54:00,1.81898,1.81945,1.81898,1.81945,8449799.0
2008-11-14 23:55:00,1.81948,1.82022,1.81937,1.82022,5045324.0
2008-11-14 23:56:00,1.82053,1.82141,1.82053,1.82141,7433139.0
2008-11-14 23:57:00,1.82139,1.82139,1.82104,1.8211,6213750.0
2008-11-14 23:58:00,1.82114,1.82114,1.82064,1.82064,3718022.0
2008-11-14 23:59:00,1.82034,1.82034,1.81972,1.81981,13418502.0
2008-11-17 00:00:00,1.81412,1.81435,1.81412,1.8143,12231684.0
2008-11-17 00:01:00,1.81448,1.81457,1.81392,1.81457,7505775.0
2008-11-17 00:02:00,1.81476,1.81498,1.81467,1.81476,8094537.0
2008-11-17 00:03:00,1.81481,1.81499,1.81449,1.81499,7054464.0
2008-11-17 00:04:00,1.81476,1.81476,1.81381,1.81434,10199740.0
2008-11-17 00:05:00,1.8145,1.81493,1.81449,1.81493,4472666.0
2008-11-17 00:06:00,1.81522,1.81588,1.81522,1.81587,8636383.0
2008-11-17 00:07:00,1.81589,1.81596,1.81584,1.81584,5311737.0
2008-11-17 00:08:00,1.81599,1.81645,1.81599,1.81645,8673328.0
2008-11-17 00:09:00,1.81655,1.81676,1.81653,1.81661,7910635.0
2008-11-17 00:10:00,1.81667,1.81688,1.81664,1.81688,4847189.0
2008-11-17 00:11:00,1.81693,1.81701,1.81674,1.81674,10382782.0
2008-11-17 00:12:00,1.81667,1.81667,1.81644,1.81665,14271176.0
2008-11-17 00:13:00,1.8169,1.81718,1.8169,1.81699,3071659.0
2008-11-17 00:14:00,1.81682,1.81684,1.81652,1.81684,6494011.0
2008-11-17 00:15:00,1.8168,1.8168,1.81515,1.81515,7333994.0
2008-11-17 00:16:00,1.81482,1.81482,1.81374,1.81421,4494039.0
2008-11-17 00:17:00,1.81454,1.81501,1.81454,1.81496,7144804.0
2008-11-17 00:18:00,1.81495,1.8157,1.81495,1.8157,12194945.0
2008-11-17 00:19:00,1.81575,1.81592,1.81566,1.81592,3853260.0
2008-11-17 00:20:00,1.81605,1.81631,1.81605,1.81624,9404353.0
2008-11-17 00:21:00,1.81649,1.81668,1.81645,1.81659,6597408.0
2008-11-17 00:22:00,1.81653,1.81681,1.81653,1.81673,7774131.0
2008-11-17 00:23:00,1.81677,1.81687,1.81677,1.81687,9400911.0
2008-11-17 00:24:00,1.81694,1.81722,1.8168,1.81722,8988009.0
2008-11-17 00:25:00,1.8174,1.81756,1.81739,1.81739,4636500.0
2008-11-17 00:26:00,1.81753,1.81854,1.81753,1.81854,4647899.0
2008-11-17 00:27:00,1.81852,1.81938,1.81852,1.81938,13269031.0
2008-11-17 00:28:00,1.81944,1.82089,1.81944,1.82089,7915577.0
2008-11-17 00:29:00,1.82097,1.82115,1.82043,1.82043,9430306.0
2008-11-17 00:30:00,1.82024,1.82024,1.81934,1.81934,5947328.0
2008-11-17 00:31:00,1.81887,1.81887,1.81793,1.8184,7918904.0
2008-11-17 00:32:00,1.81836,1.81836,1.81748,1.81748,7790472.0
2008-11-17 00:33:00,1.81725,1.81725,1.81642,1.81642,5423031.0
2008-11-17 00:34:00,1.81628,1.81628,1.81477,1.81477,6056456.0
2008-11-17 00:35:00,1.81464,1.81495,1.81464,1.81495,11275462.0
2008-11-17 00:36:00,1.8152,1.81581,1.8152,1.81537,7778208.0
2008-11-17 00:37:00,1.81512,1.81516,1.81499,1.81516,1930954.0
2008-11-17 00:38:00,1.81514,1.81514,1.81474,1.81474,7303045.0
2008-11-17 00:39:00,1.81509,1.81543,1.81509,1.81543,3945398.0
2008-11-17 00:40:00,1.81543,1.81543,1.81523,1.81523,2134960.0
2008-11-17 00:41:00,1.81528,1.81573,1.81528,1.81573,17310644.0
2008-11-17 00:42:00,1.81583,1.81613,1.81583,1.81613,15853007.0
2008-11-17 00:43:00,1.81637,1.81656,1.81637,1.81656,6318856.0
2008-11-17 00:44:00,1.81657,1.81743,1.81657,1.81743,5481206.0
2008-11-17 00:45:00,1.81734,1.81739,1.81615,1.81626,4360795.0
2008-11-17 00:46:00,1.81622,1.81622,1.81596,1.81605,27449499.0
2008-11-17 00:47:00,1.81601,1.81601,1.81538,1.81538,2466320.0
2008-11-17 00:48:00,1.81534,1.81534,1.81504,1.81514,3495786.0
2008-11-17 00:49:00,1.81497,1.81497,1.8143,1.8143,21882022.0
2008-11-17 00:50:00,1.81413,1.81413,1.81372,1.81375,6983035.0
2008-11-17 00:51:00,1.81353,1.81353,1.81268,1.8128,20799353.0
2008-11-17 00:52:00,1.81263,1.81263,1.81152,1.81193,6464222.0
2008-11-17 00:53:00,1.81201,1.81249,1.812,1.81243,9219244.0
2008-11-17 00:54:00,1.81261,1.81328,1.81261,1.81328,9587960.0
2008-11-17 00:55:00,1.8129,1.81292,1.81254,1.81254,5447957.0
2008-11-17 00:56:00,1.8125,1.81284,1.81249,1.81249,7520890.0
2008-11-17 00:57:00,1.81258,1.81326,1.81256,1.81326,14696115.0
2008-11-17 00:58:00,1.81327,1.81327,1.8129,1.81296,9818598.0
2008-11-17 00:59:00,1.81291,1.81345,1.81291,1.81345,7806531.0
2008-11-17 01:00:00,1.81373,1.81428,1.81373,1.81428,8467123.0
2008-11-17 01:01:00,1.81453,1.81475,1.81452,1.81456,22627675.0
2008-11-17 01:02:00,1.81481,1.81551,1.8146,1.81551,16626714.0
2008-11-17 01:03:00,1.81579,1.81631,1.81579,1.81631,10477233.0
2008-11-17 01:04:00,1.8164,1.81711,1.8164,1.81711,7734202.0
2008-11-17 01:05:00,1.81714,1.81741,1.81714,1.81714,3292702.0
2008-11-17 01:06:00,1.81717,1.81731,1.8169,1.81729,5207618.0
2008-11-17 01:07:00,1.81732,1.81754,1.81725,1.81752,5486391.0
2008-11-17 01:08:00,1.81765,1.81808,1.81745,1.81745,5278421.0
2008-11-17 01:09:00,1.81749,1.81766,1.81749,1.81766,6787846.0
2008-11-17 01:10:00,1.81788,1.81855,1.81788,1.81855,18819756.0
2008-11-17 01:11:00,1.81855,1.81855,1.81804,1.81804,3295369.0
2008-11-17 01:12:00,1.81791,1.81805,1.81767,1.81805,1855654.0
2008-11-17 01:13:00,1.81847,1.81921,1.81847,1.81917,8153825.0
2008-11-17 01:14:00,1.81918,1.81924,1.81899,1.81924,5355620.0
2008-11-17 01:15:00,1.81925,1.81994,1.81925,1.81994,3262624.0
2008-11-17 01:16:00,1.82022,1.8204,1.8191,1.8191,9808930.0
2008-11-17 01:17:00,1.81923,1.81923,1.81896,1.81923,8139653.0
2008-11-17 01:18:00,1.8191,1.8191,1.81852,1.81852,4250640.0
2008-11-17 01:19:00,1.81838,1.81847,1.81832,1.81839,2940998.0
2008-11-17 01:20:00,1.8185,1.81945,1.8185,1.81933,4870687.0
2008-11-17 01:21:00,1.81884,1.81884,1.81833,1.81871,8269947.0
2008-11-17 01:22:00,1.81871,1.81873,1.81836,1.81836,10051054.0
2008-11-17 01:23:00,1.81812,1.81812,1.81785,1.81785,3308071.0
2008-11-17 01:24:00,1.81799,1.81832,1.81799,1.81832,12333369.0
2008-11-17 01:25:00,1.81859,1.81871,1.81853,1.81871,5157775.0
2008-11-17 01:26:00,1.81871,1.81872,1.81857,1.81863,9372945.0
2008-11-17 01:27:00,1.81882,1.81956,1.81882,1.81956,8117236.0
2008-11-17 01:28:00,1.81978,1.82001,1.81972,1.81972,7676464.0
2008-11-17 01:29:00,1.81952,1.81965,1.81948,1.81965,14983263.0
2008-11-17 01:30:00,1.8196,1.81967,1.81938,1.81967,4618699.0
2008-11-17 01:31:00,1.81972,1.81972,1.81966,1.81971,9323906.0
2008-11-17 01:32:00,1.8197,1.8197,1.81947,1.81947,4966330.0
2008-11-17 01:33:00,1.81953,1.81953,1.81917,1.81917,13458578.0
2008-11-17 01:34:00,1.81885,1.81885,1.81854,1.81854,2942217.0
2008-11-17 01:35:00,1.81829,1.81829,1.8179,1.81825,7255372.0
2008-11-17 01:36:00,1.81819,1.81829,1.81772,1.81824,10743402.0
2008-11-17 01:37:00,1.81827,1.81827,1.81778,1.81803,11638142.0
2008-11-17 01:38:00,1.81793,1.81896,1.81793,1.81896,17592333.0
2008-11-17 01:39:00,1.81893,1.81906,1.81893,1.81897,3561990.0
2008-11-17 01:40:00,1.81905,1.81912,1.81904,1.81904,8246815.0
2008-11-17 01:41:00,1.81897,1.81899,1.81867,1.81867,2812577.0
2008-11-17 01:42:00,1.81869,1.8188,1.81863,1.8188,5156005.0
2008-11-17 01:43:00,1.81881,1.81881,1.8182,1.8182,17670591.0
2008-11-17 01:44:00,1.81824,1.81883,1.81824,1.81883,6363045.0
2008-11-17 01:45:00,1.819,1.81917,1.81892,1.81892,2318549.0
2008-11-17 01:46:00,1.81892,1.81925,1.81876,1.81876,14836929.0
2008-11-17 01:47:00,1.81883,1.81912,1.81883,1.81899,8112257.0
2008-11-17 01:48:00,1.81912,1.81923,1.81886,1.819,12574238.0
2008-11-17 01:49:00,1.81897,1.81902,1.81889,1.81896,4754396.0
2008-11-17 01:50:00,1.81902,1.81912,1.8188,1.81912,8963467.0
2008-11-17 01:51:00,1.8192,1.81967,1.8192,1.81961,8485876.0
2008-11-17 01:52:00,1.8197,1.81991,1.81935,1.81935,4606029.0
2008-11-17 01:53:00,1.81965,1.81965,1.8194,1.8194,4802695.0
2008-11-17 01:54:00,1.81941,1.81955,1.81938,1.81946,4300687.0
2008-11-17 01:55:00,1.81973,1.82021,1.81973,1.82021,5161511.0
2008-11-17 01:56:00,1.8203,1.8203,1.81965,1.81974,5126976.0
2008-11-17 01:57:00,1.81965,1.8197,1.81944,1.81944,3912558.0
2008-11-17 01:58:00,1.81966,1.8203,1.81961,1.82015,4858282.0
2008-11-17 01:59:00,1.8199,1.8199,1.81963,1.81983,22244433.0
2008-11-17 02:00:00,1.81969,1.81975,1.81951,1.81972,24128901.0
2008-11-17 02:01:00,1.81973,1.82057,1.81969,1.82057,5023557.0
2008-11-17 02:02:00,1.82043,1.82098,1.82043,1.82098,4003027.0
2008-11-17 02:03:00,1.82094,1.82099,1.82054,1.82099,5599578.0
2008-11-17 02:04:00,1.8209,1.82115,1.8208,1.82089,5115473.0
2008-11-17 02:05:00,1.82077,1.82077,1.82044,1.82044,4478949.0
2008-11-17 02:06:00,1.82037,1.82037,1.81965,1.81965,5273051.0
2008-11-17 02:07:00,1.81925,1.81988,1.81925,1.81988,4923601.0
2008-11-17 02:08:00,1.82002,1.82018,1.81997,1.82011,9168964.0
2008-11-17 02:09:00,1.82016,1.82024,1.82008,1.82017,8627843.0
2008-11-17 02:10:00,1.82004,1.82012,1.81989,1.82012,5226905.0
2008-11-17 02:11:00,1.82017,1.82042,1.82017,1.82033,6714290.0
2008-11-17 02:12:00,1.82036,1.82053,1.82029,1.82036,8230780.0
2008-11-17 02:13:00,1.82037,1.82037,1.81996,1.81996,16116587.0
2008-11-17 02:14:00,1.81995,1.81998,1.81991,1.81994,2256935.0
2008-11-17 02:15:00,1.81994,1.81994,1.81953,1.81953,6324466.0
2008-11-17 02:16:00,1.8194,1.8194,1.81911,1.81933,16304292.0
2008-11-17 02:17:00,1.81952,1.81952,1.81899,1.81899,4858195.0
2008-11-17 02:18:00,1.81876,1.81876,1.81823,1.81823,2674824.0
2008-11-17 02:19:00,1.81802,1.81805,1.81783,1.81805,8222969.0
2008-11-17 02:20:00,1.81819,1.81858,1.81819,1.81858,3483952.0
2008-11-17 02:21:00,1.81883,1.8189,1.81881,1.81881,17277876.0
2008-11-17 02:22:00,1.81872,1.81872,1.81799,1.81799,10638157.0
2008-11-17 02:23:00,1.81767,1.81767,1.81689,1.81713,11059708.0
2008-11-17 02:24:00,1.81727,1.81802,1.81727,1.81797,7621188.0
2008-11-17 02:25:00,1.81819,1.81857,1.81819,1.81857,3194243.0
2008-11-17 02:26:00,1.81869,1.81949,1.81869,1.81949,13930835.0
2008-11-17 02:27:00,1.81944,1.81951,1.81787,1.81787,5238193.0
2008-11-17 02:28:00,1.81805,1.81853,1.81805,1.81829,8586339.0
2008-11-17 02:29:00,1.8181,1.8181,1.81724,1.81724,4987796.0
2008-11-17 02:30:00,1.81734,1.81848,1.81734,1.81848,15335993.0
2008-11-17 02:31:00,1.81901,1.82046,1.81901,1.82046,7791780.0
2008-11-17 02:32:00,1.82059,1.82059,1.82012,1.82045,8274450.0
2008-11-17 02:33:00,1.82055,1.82072,1.82055,1.82072,10216856.0
2008-11-17 02:34:00,1.82077,1.82098,1.82075,1.82098,5322232.0
2008-11-17 02:35:00,1.82083,1.82107,1.82083,1.82084,12007954.0
2008-11-17 02:36:00,1.82085,1.8215,1.82085,1.8215,3639241.0
2008-11-17 02:37:00,1.82169,1.82198,1.82161,1.82161,10414520.0
2008-11-17 02:38:00,1.82155,1.82155,1.82114,1.82114,8957912.0
2008-11-17 02:39:00,1.82131,1.82137,1.82122,1.82137,5323737.0
2008-11-17 02:40:00,1.82133,1.82146,1.82124,1.82135,2958750.0
2008-11-17 02:41:00,1.82138,1.82151,1.8211,1.82151,3975534.0
2008-11-17 02:42:00,1.82152,1.82152,1.82116,1.82142,8757023.0
2008-11-17 02:43:00,1.82119,1.82173,1.82103,1.82103,10114385.0
2008-11-17 02:44:00,1.82091,1.82091,1.82008,1.82008,3496542.0
2008-11-17 02:45:00,1.81998,1.81998,1.8197,1.81982,5580516.0
2008-11-17 02:46:00,1.81987,1.81998,1.81955,1.81985,7464821.0
2008-11-17 02:47:00,1.81988,1.82035,1.81976,1.82035,1810745.0
2008-11-17 02:48:00,1.82027,1.82041,1.82027,1.82041,3223169.0
2008-11-17 02:49:00,1.82064,1.82121,1.82064,1.82087,18237965.0
2008-11-17 02:50:00,1.82064,1.82065,1.82043,1.82043,7022392.0
2008-11-17 02:51:00,1.82027,1.82054,1.82027,1.82032,4934486.0
2008-11-17 02:52:00,1.82036,1.821,1.82036,1.821,5381980.0
2008-11-17 02:53:00,1.82105,1.82155,1.82099,1.82155,4987186.0
2008-11-17 02:54:00,1.82168,1.82218,1.82168,1.82191,3252050.0
2008-11-17 02:55:00,1.82217,1.82254,1.82217,1.82237,7156661.0
2008-11-17 02:56:00,1.82244,1.82244,1.82193,1.82225,10462584.0
2008-11-17 02:57:00,1.82232,1.82232,1.82216,1.82216,16945285.0
2008-11-17 02:58:00,1.82204,1.82234,1.82204,1.8223,23186467.0
2008-11-17 02:59:00,1.82228,1.82259,1.82228,1.82259,8580385.0
2008-11-17 03:00:00,1.82268,1.82282,1.82253,1.82253,8051290.0
2008-11-17 03:01:00,1.82273,1.82301,1.82266,1.82301,10283407.0
2008-11-17 03:02:00,1.82316,1.82316,1.8226,1.8226,14537654.0
2008-11-17 03:03:00,1.82227,1.82227,1.82189,1.82189,7956929.0
2008-11-17 03:04:00,1.82177,1.82179,1.82134,1.82134,5323389.0
2008-11-17 03:05:00,1.82108,1.82192,1.82108,1.82192,8723464.0
2008-11-17 03:06:00,1.82185,1.82209,1.82179,1.82179,9748593.0
2008-11-17 03:07:00,1.82177,1.82202,1.82177,1.82202,7026329.0
2008-11-17 03:08:00,1.82217,1.82329,1.82217,1.82329,21413933.0
2008-11-17 03:09:00,1.82331,1.82331,1.823,1.823,7573791.0
2008-11-17 03:10:00,1.82277,1.82287,1.82246,1.82252,21520477.0
2008-11-17 03:11:00,1.82229,1.82229,1.82149,1.8215,3487764.0
2008-11-17 03:12:00,1.82133,1.82135,1.82104,1.82104,2264756.0
2008-11-17 03:13:00,1.82088,1.82115,1.82078,1.82115,27521054.0
2008-11-17 03:14:00,1.82137,1.8217,1.82137,1.82145,4362107.0
2008-11-17 03:15:00,1.82148,1.82163,1.82137,1.82137,5257754.0
2008-11-17 03:16:00,1.82141,1.82145,1.82099,1.82104,5845379.0
2008-11-17 03:17:00,1.821,1.82197,1.821,1.82197,16659317.0
2008-11-17 03:18:00,1.82212,1.82257,1.82212,1.82251,15755570.0
2008-11-17 03:19:00,1.82248,1.82248,1.82241,1.82241,2207818.0
2008-11-17 03:20:00,1.82236,1.82246,1.82209,1.82209,3851047.0
2008-11-17 03:21:00,1.82162,1.82337,1.82162,1.82337,7281927.0
2008-11-17 03:22:00,1.8235,1.82381,1.82348,1.82381,2092947.0
2008-11-17 03:23:00,1.82375,1.82379,1.82308,1.82345,8624249.0
2008-11-17 03:24:00,1.82313,1.82337,1.82313,1.82337,11922872.0
2008-11-17 03:25:00,1.82354,1.82391,1.82354,1.82357,6012565.0
2008-11-17 03:26:00,1.82346,1.82349,1.82321,1.82321,5220978.0
2008-11-17 03:27:00,1.8234,1.8237,1.8234,1.82364,7807648.0
2008-11-17 03:28:00,1.82341,1.82341,1.82289,1.82298,7739351.0
2008-11-17 03:29:00,1.82313,1.82323,1.82303,1.82305,6181609.0
2008-11-17 03:30:00,1.82305,1.82305,1.82286,1.823,9950730.0
2008-11-17 03:31:00,1.82304,1.82325,1.82277,1.82308,7699978.0
2008-11-17 03:32:00,1.82315,1.82338,1.82315,1.82333,12940345.0
2008-11-17 03:33:00,1.82347,1.82347,1.82296,1.82296,4572904.0
2008-11-17 03:34:00,1.82276,1.82279,1.82262,1.82262,4426252.0
2008-11-17 03:35:00,1.82256,1.82271,1.82238,1.82266,8323001.0
2008-11-17 03:36:00,1.82279,1.82321,1.82279,1.82321,9462417.0
2008-11-17 03:37:00,1.82323,1.82344,1.82323,1.82333,7138778.0
2008-11-17 03:38:00,1.82352,1.82399,1.82335,1.82399,7157869.0
2008-11-17 03:39:00,1.82421,1.82421,1.82361,1.82361,8600231.0
2008-11-17 03:40:00,1.82351,1.82351,1.82319,1.82319,4117610.0
2008-11-17 03:41:00,1.82312,1.82312,1.82251,1.82252,12876091.0
2008-11-17 03:42:00,1.82286,1.82318,1.82286,1.82309,6551860.0
2008-11-17 03:43:00,1.82316,1.8233,1.82309,1.82309,4609743.0
2008-11-17 03:44:00,1.82329,1.82384,1.82329,1.82382,6809652.0
2008-11-17 03:45:00,1.82397,1.82458,1.82386,1.82458,6432900.0
2008-11-17 03:46:00,1.82453,1.82453,1.8242,1.82426,3115591.0
2008-11-17 03:47:00,1.82412,1.82412,1.82375,1.82375,13373794.0
2008-11-17 03:48:00,1.82348,1.82371,1.82347,1.82356,11051391.0
2008-11-17 03:49:00,1.82375,1.82427,1.82375,1.82427,4836548.0
2008-11-17 03:50:00,1.82426,1.82436,1.82407,1.82407,7828436.0
2008-11-17 03:51:00,1.82406,1.82406,1.82384,1.82399,9141366.0
2008-11-17 03:52:00,1.82385,1.8239,1.82366,1.82387,5151025.0
2008-11-17 03:53:00,1.82407,1.82407,1.82326,1.82337,8085743.0
2008-11-17 03:54:00,1.82331,1.82331,1.82303,1.82326,4371680.0
2008-11-17 03:55:00,1.82338,1.82373,1.82338,1.82373,10622516.0
2008-11-17 03:56:00,1.8242,1.82556,1.8241,1.82556,6742296.0
2008-11-17 03:57:00,1.8255,1.8255,1.82465,1.82519,8344025.0
2008-11-17 03:58:00,1.82527,1.82566,1.82524,1.82566,7517050.0
2008-11-17 03:59:00,1.82559,1.82612,1.82559,1.82612,11421875.0
2008-11-17 04:00:00,1.82618,1.8269,1.82618,1.82657,13453482.0
2008-11-17 04:01:00,1.82645,1.82645,1.82585,1.82618,3628398.0
2008-11-17 04:02:00,1.82632,1.82645,1.82629,1.82631,5772179.0
2008-11-17 04:03:00,1.82639,1.82646,1.82613,1.82613,7633911.0
2008-11-17 04:04:00,1.82608,1.82632,1.82605,1.82632,5322072.0
2008-11-17 04:05:00,1.82653,1.82677,1.8265,1.82677,7847867.0
2008-11-17 04:06:00,1.82703,1.82776,1.82703,1.82776,4121146.0
2008-11-17 04:07:00,1.82777,1.82777,1.8269,1.8269,6937603.0
2008-11-17 04:08:00,1.82686,1.82686,1.8263,1.8263,9067638.0
2008-11-17 04:09:00,1.82624,1.82624,1.82545,1.82545,4484324.0
2008-11-17 04:10:00,1.82566,1.82608,1.82566,1.82591,5279518.0
2008-11-17 04:11:00,1.8256,1.82574,1.82545,1.82545,5556929.0
2008-11-17 04:12:00,1.82512,1.82512,1.82479,1.82479,21860215.0
2008-11-17 04:13:00,1.82432,1.82432,1.8235,1.8235,10836815.0
2008-11-17 04:14:00,1.82349,1.8235,1.82343,1.82343,5709707.0
2008-11-17 04:15:00,1.82326,1.82326,1.82252,1.82279,10676768.0
2008-11-17 04:16:00,1.82275,1.82275,1.8226,1.82269,14231823.0
2008-11-17 04:17:00,1.82269,1.82291,1.82269,1.82291,6307701.0
2008-11-17 04:18:00,1.82296,1.823,1.82287,1.82299,7703524.0
2008-11-17 04:19:00,1.82312,1.82326,1.82312,1.82319,9465407.0
2008-11-17 04:20:00,1.82326,1.82343,1.82322,1.82343,4415016.0
2008-11-17 04:21:00,1.8235,1.82363,1.82323,1.82357,16693504.0
2008-11-17 04:22:00,1.82352,1.82359,1.82344,1.82356,21217696.0
2008-11-17 04:23:00,1.82341,1.82341,1.8232,1.82337,4629986.0
2008-11-17 04:24:00,1.82327,1.82344,1.82326,1.82326,2207839.0
2008-11-17 04:25:00,1.82325,1.82363,1.82313,1.82313,4209644.0
2008-11-17 04:26:00,1.823,1.823,1.82153,1.82153,4319729.0
2008-11-17 04:27:00,1.82174,1.82214,1.82174,1.82204,4620555.0
2008-11-17 04:28:00,1.82212,1.82218,1.82187,1.82218,14799136.0
2008-11-17 04:29:00,1.8226,1.82295,1.8226,1.82287,6386032.0
2008-11-17 04:30:00,1.82284,1.82284,1.82265,1.82265,5474542.0
2008-11-17 04:31:00,1.82257,1.82257,1.82193,1.82193,3122574.0
2008-11-17 04:32:00,1.82186,1.82186,1.82146,1.82155,9412184.0
2008-11-17 04:33:00,1.82146,1.82146,1.82096,1.82096,5698500.0
2008-11-17 04:34:00,1.82078,1.82078,1.82007,1.82017,4505008.0
2008-11-17 04:35:00,1.82015,1.82023,1.82005,1.8201,20594188.0
2008-11-17 04:36:00,1.82033,1.82066,1.82033,1.82035,4751440.0
2008-11-17 04:37:00,1.82033,1.82186,1.82033,1.82186,11855953.0
2008-11-17 04:38:00,1.82211,1.82255,1.82211,1.82246,4924214.0
2008-11-17 04:39:00,1.82226,1.82237,1.82226,1.82235,8497051.0
2008-11-17 04:40:00,1.82242,1.82248,1.82233,1.82248,8366835.0
2008-11-17 04:41:00,1.82267,1.82293,1.82254,1.82254,3771700.0
2008-11-17 04:42:00,1.82225,1.82225,1.82147,1.82152,5935319.0
2008-11-17 04:43:00,1.82141,1.82141,1.82055,1.8206,25364456.0
2008-11-17 04:44:00,1.82053,1.82053,1.81991,1.81991,12603908.0
2008-11-17 04:45:00,1.81967,1.81967,1.81885,1.81885,2804504.0
2008-11-17 04:46:00,1.81885,1.81908,1.81879,1.81908,8985010.0
2008-11-17 04:47:00,1.81909,1.81951,1.8188,1.81951,5092531.0
2008-11-17 04:48:00,1.81934,1.8194,1.81888,1.8194,7132775.0
2008-11-17 04:49:00,1.81948,1.81963,1.81948,1.81948,15223560.0
2008-11-17 04:50:00,1.81912,1.81932,1.81895,1.81932,6855546.0
2008-11-17 04:51:00,1.81929,1.81929,1.81873,1.81873,7342547.0
2008-11-17 04:52:00,1.81879,1.81962,1.81879,1.81962,13901449.0
2008-11-17 04:53:00,1.81977,1.81995,1.81977,1.81992,2667081.0
2008-11-17 04:54:00,1.81994,1.82011,1.81992,1.81992,3136501.0
2008-11-17 04:55:00,1.81972,1.81985,1.81952,1.81985,25014504.0
2008-11-17 04:56:00,1.81995,1.82042,1.81995,1.82041,5532638.0
2008-11-17 04:57:00,1.82033,1.82033,1.81971,1.81971,5142074.0
2008-11-17 04:58:00,1.81946,1.81947,1.81903,1.81903,12703530.0
2008-11-17 04:59:00,1.81899,1.81899,1.81845,1.81845,5144565.0
2008-11-17 05:00:00,1.81831,1.81831,1.81769,1.81769,6548156.0
2008-11-17 05:01:00,1.81761,1.81761,1.817,1.81705,4214567.0
2008-11-17 05:02:00,1.81689,1.81716,1.81664,1.81664,15111072.0
2008-11-17 05:03:00,1.81661,1.81683,1.8161,1.8161,28243759.0
2008-11-17 05:04:00,1.81616,1.81666,1.81605,1.81654,17056319.0
2008-11-17 05:05:00,1.81658,1.81661,1.8164,1.81661,9303019.0
2008-11-17 05:06:00,1.81686,1.81718,1.81685,1.81718,10469354.0
2008-11-17 05:07:00,1.81725,1.81749,1.81714,1.81714,4975035.0
2008-11-17 05:08:00,1.81751,1.81753,1.8175,1.81753,7990324.0
2008-11-17 05:09:00,1.81731,1.81739,1.81725,1.81739,6489195.0
2008-11-17 05:10:00,1.81734,1.81747,1.81712,1.81747,16813420.0
2008-11-17 05:11:00,1.81755,1.81771,1.81755,1.81771,1677067.0
2008-11-17 05:12:00,1.81772,1.8179,1.81765,1.8179,3272902.0
2008-11-17 05:13:00,1.81783,1.81791,1.81748,1.81791,9123591.0
2008-11-17 05:14:00,1.81804,1.81843,1.81804,1.81835,5903380.0
2008-11-17 05:15:00,1.8186,1.81894,1.81857,1.81894,12502166.0
2008-11-17 05:16:00,1.81902,1.81911,1.81866,1.81908,9336651.0
2008-11-17 05:17:00,1.81927,1.81986,1.81927,1.81985,14951156.0
2008-11-17 05:18:00,1.81998,1.82001,1.81985,1.82001,14652233.0
2008-11-17 05:19:00,1.8201,1.82027,1.82005,1.82027,6134278.0
2008-11-17 05:20:00,1.82046,1.82076,1.82046,1.82076,5433600.0
2008-11-17 05:21:00,1.82085,1.8209,1.82082,1.8209,16839875.0
2008-11-17 05:22:00,1.82089,1.82089,1.82069,1.82078,8839063.0
2008-11-17 05:23:00,1.82083,1.82087,1.82082,1.82083,7339091.0
2008-11-17 05:24:00,1.82075,1.82088,1.82075,1.82082,9599953.0
2008-11-17 05:25:00,1.82048,1.82048,1.82006,1.82006,4764395.0
2008-11-17 05:26:00,1.82003,1.82003,1.81959,1.81968,8134947.0
2008-11-17 05:27:00,1.81955,1.81955,1.81924,1.81924,3900445.0
2008-11-17 05:28:00,1.81916,1.81916,1.81868,1.81868,12598681.0
2008-11-17 05:29:00,1.8187,1.8187,1.81826,1.81826,6660870.0
2008-11-17 05:30:00,1.81824,1.81848,1.81775,1.81848,6506736.0
2008-11-17 05:31:00,1.81855,1.81864,1.81845,1.81851,5161760.0
2008-11-17 05:32:00,1.81858,1.81883,1.81858,1.81877,13482874.0
2008-11-17 05:33:00,1.8184,1.8184,1.81715,1.81715,3946725.0
2008-11-17 05:34:00,1.81682,1.81683,1.8167,1.81683,13009765.0
2008-11-17 05:35:00,1.81689,1.8169,1.81679,1.81683,4290953.0
2008-11-17 05:36:00,1.81676,1.81676,1.81659,1.81668,6118328.0
2008-11-17 05:37:00,1.81624,1.81697,1.81624,1.81697,26945528.0
2008-11-17 05:38:00,1.81706,1.81742,1.81705,1.81742,11573129.0
2008-11-17 05:39:00,1.81758,1.81822,1.81758,1.81822,8893543.0
2008-11-17 05:40:00,1.8185,1.81858,1.81787,1.81787,10476128.0
2008-11-17 05:41:00,1.81806,1.81822,1.81803,1.81821,8017448.0
2008-11-17 05:42:00,1.81827,1.81835,1.81816,1.81834,8132838.0
2008-11-17 05:43:00,1.81834,1.81859,1.81832,1.81859,13255450.0
2008-11-17 05:44:00,1.81866,1.81882,1.81866,1.81882,5107790.0
2008-11-17 05:45:00,1.81915,1.81989,1.81915,1.81989,12600352.0
2008-11-17 05:46:00,1.82002,1.82022,1.82002,1.82003,14006544.0
2008-11-17 05:47:00,1.81982,1.81982,1.81902,1.81902,10900362.0
2008-11-17 05:48:00,1.81888,1.81895,1.81844,1.81844,9933366.0
2008-11-17 05:49:00,1.81833,1.8184,1.81802,1.81802,12742175.0
2008-11-17 05:50:00,1.81774,1.81774,1.81717,1.81748,18050552.0
2008-11-17 05:51:00,1.81772,1.8184,1.81772,1.8184,38732740.0
2008-11-17 05:52:00,1.81858,1.81886,1.81835,1.81835,23527780.0
2008-11-17 05:53:00,1.81846,1.81846,1.81738,1.8176,10472458.0
2008-11-17 05:54:00,1.81749,1.81749,1.81683,1.81683,10666971.0
2008-11-17 05:55:00,1.81648,1.81755,1.81648,1.81755,2364893.0
2008-11-17 05:56:00,1.81755,1.818,1.81755,1.818,4534987.0
2008-11-17 05:57:00,1.81803,1.8185,1.81803,1.8185,5666163.0
2008-11-17 05:58:00,1.81857,1.81893,1.81853,1.81893,5378533.0
2008-11-17 05:59:00,1.81901,1.81944,1.81901,1.81908,16993840.0
2008-11-17 06:00:00,1.81891,1.81891,1.81872,1.81872,3475920.0
2008-11-17 06:01:00,1.8217,1.8225,1.8217,1.8218,4558892.0
2008-11-17 06:02:00,1.81861,1.81884,1.81844,1.81884,4558892.0
2008-11-17 06:03:00,1.81907,1.81953,1.81907,1.81953,3281990.0
2008-11-17 06:04:00,1.81958,1.81985,1.81958,1.81985,938082.0
2008-11-17 06:05:00,1.81989,1.82029,1.81989,1.82029,1152107.0
2008-11-17 06:06:00,1.82044,1.82044,1.82019,1.82019,2127942.0
2008-11-17 06:07:00,1.81995,1.82003,1.8199,1.82003,18517064.0
2008-11-17 06:08:00,1.82036,1.82057,1.82034,1.82036,2464831.0
2008-11-17 06:09:00,1.82054,1.82118,1.8205,1.82118,9415025.0
2008-11-17 06:10:00,1.82109,1.82155,1.82109,1.82155,4336316.0
2008-11-17 06:11:00,1.82156,1.82241,1.82156,1.82241,18523588.0
2008-11-17 06:12:00,1.8226,1.8226,1.8217,1.82171,5054585.0
2008-11-17 06:13:00,1.82187,1.82196,1.82179,1.82182,9574676.0
2008-11-17 06:14:00,1.82185,1.82203,1.82185,1.82203,10307866.0
2008-11-17 06:15:00,1.82212,1.8224,1.82204,1.8224,15055602.0
2008-11-17 06:16:00,1.82235,1.82235,1.82191,1.82191,4182865.0
2008-11-17 06:17:00,1.82207,1.82229,1.82207,1.82214,4475356.0
2008-11-17 06:18:00,1.82239,1.82239,1.82229,1.82229,6003967.0
2008-11-17 06:19:00,1.82219,1.8223,1.82216,1.82226,6757347.0
2008-11-17 06:20:00,1.82205,1.82222,1.82204,1.82216,5908162.0
2008-11-17 06:21:00,1.82216,1.82223,1.82208,1.82223,11795192.0
2008-11-17 06:22:00,1.82219,1.82219,1.82156,1.82156,4379329.0
2008-11-17 06:23:00,1.82143,1.82149,1.82126,1.82126,32138148.0
2008-11-17 06:24:00,1.82141,1.82142,1.82133,1.82142,3884841.0
2008-11-17 06:25:00,1.82149,1.82205,1.82137,1.82137,4697524.0
2008-11-17 06:26:00,1.82141,1.82141,1.821,1.821,7975630.0
2008-11-17 06:27:00,1.82092,1.82092,1.82058,1.82058,6332964.0
2008-11-17 06:28:00,1.8203,1.82095,1.8203,1.82095,5415223.0
2008-11-17 06:29:00,1.82104,1.82153,1.82104,1.82104,14074980.0
2008-11-17 06:30:00,1.82102,1.82161,1.82102,1.82161,4631612.0
2008-11-17 06:31:00,1.82162,1.82162,1.82129,1.82129,9750633.0
2008-11-17 06:32:00,1.82146,1.82192,1.82146,1.82192,7137436.0
2008-11-17 06:33:00,1.82211,1.82221,1.82211,1.8222,52055465.0
2008-11-17 06:34:00,1.82206,1.82206,1.82043,1.82043,15972307.0
2008-11-17 06:35:00,1.82027,1.82027,1.81978,1.81978,1225892.0
2008-11-17 06:36:00,1.81998,1.8202,1.81992,1.8202,5323871.0
2008-11-17 06:37:00,1.82029,1.82041,1.82025,1.82028,12191166.0
2008-11-17 06:38:00,1.82024,1.82024,1.81994,1.81998,12101847.0
2008-11-17 06:39:00,1.82017,1.82057,1.82017,1.82057,40407448.0
2008-11-17 06:40:00,1.8205,1.82061,1.82045,1.82045,13364913.0
2008-11-17 06:41:00,1.82043,1.8206,1.82019,1.82028,9421825.0
2008-11-17 06:42:00,1.8203,1.82063,1.82013,1.82063,7607632.0
2008-11-17 06:43:00,1.82097,1.82154,1.82097,1.82154,4869347.0
2008-11-17 06:44:00,1.82156,1.82156,1.8213,1.82149,8405907.0
2008-11-17 06:45:00,1.82152,1.82161,1.82148,1.82156,7065725.0
2008-11-17 06:46:00,1.82162,1.82182,1.82161,1.82182,9252808.0
2008-11-17 06:47:00,1.82175,1.82185,1.82175,1.82185,2856224.0
2008-11-17 06:48:00,1.82182,1.82182,1.8214,1.8214,16358117.0
2008-11-17 06:49:00,1.82133,1.82133,1.82108,1.82112,4770898.0
2008-11-17 06:50:00,1.82106,1.82113,1.82092,1.82092,5415248.0
2008-11-17 06:51:00,1.82084,1.82084,1.82039,1.82039,14604451.0
2008-11-17 06:52:00,1.8202,1.8205,1.82006,1.8205,9284070.0
2008-11-17 06:53:00,1.82059,1.82089,1.82056,1.82089,5693617.0
2008-11-17 06:54:00,1.82099,1.82161,1.82099,1.82161,10855748.0
2008-11-17 06:55:00,1.82159,1.82219,1.82159,1.82198,14665001.0
2008-11-17 06:56:00,1.82202,1.82217,1.82196,1.82196,3941235.0
2008-11-17 06:57:00,1.82193,1.82216,1.82181,1.82216,6406149.0
2008-11-17 06:58:00,1.8222,1.82273,1.82103,1.82247,15708992.0
2008-11-17 06:59:00,1.82227,1.82227,1.82142,1.82142,6283532.0
2008-11-17 07:00:00,1.8213,1.8213,1.82096,1.82111,8148580.0
2008-11-17 07:01:00,1.82119,1.82128,1.82119,1.82123,7602518.0
2008-11-17 07:02:00,1.82115,1.82115,1.82097,1.82103,17135428.0
2008-11-17 07:03:00,1.8209,1.8209,1.82083,1.82083,3953232.0
2008-11-17 07:04:00,1.82094,1.82104,1.8209,1.82102,5825129.0
2008-11-17 07:05:00,1.82099,1.82099,1.82061,1.82061,12539031.0
2008-11-17 07:06:00,1.82088,1.82089,1.82073,1.82084,8250474.0
2008-11-17 07:07:00,1.82078,1.82096,1.82037,1.82096,5574612.0
2008-11-17 07:08:00,1.82097,1.82114,1.82094,1.82114,13915211.0
2008-11-17 07:09:00,1.82127,1.8214,1.82101,1.82126,10474974.0
2008-11-17 07:10:00,1.82111,1.82116,1.82105,1.82105,5932382.0
2008-11-17 07:11:00,1.82107,1.82119,1.82102,1.82118,3622527.0
2008-11-17 07:12:00,1.82114,1.82142,1.82114,1.82142,1046436.0
2008-11-17 07:13:00,1.82158,1.82269,1.82156,1.82269,23582354.0
2008-11-17 07:14:00,1.82311,1.82342,1.82311,1.82342,4956081.0
2008-11-17 07:15:00,1.82333,1.82339,1.82314,1.82314,10057928.0
2008-11-17 07:16:00,1.82314,1.82345,1.82276,1.82345,4973179.0
2008-11-17 07:17:00,1.82344,1.82359,1.82313,1.82313,12089996.0
2008-11-17 07:18:00,1.82285,1.82315,1.82271,1.82314,2509157.0
2008-11-17 07:19:00,1.82289,1.82299,1.82188,1.82188,25050382.0
2008-11-17 07:20:00,1.82158,1.82158,1.82105,1.82129,6316965.0
2008-11-17 07:21:00,1.8212,1.8212,1.82088,1.82088,14212270.0
2008-11-17 07:22:00,1.8207,1.82108,1.8207,1.82108,5248914.0
2008-11-17 07:23:00,1.82133,1.82167,1.82133,1.82136,4652948.0
2008-11-17 07:24:00,1.8214,1.8214,1.82114,1.82118,3189780.0
2008-11-17 07:25:00,1.82118,1.82135,1.82114,1.82135,9050390.0
2008-11-17 07:26:00,1.82129,1.82138,1.82082,1.82124,9962904.0
2008-11-17 07:27:00,1.82101,1.82129,1.82088,1.82127,4539292.0
2008-11-17 07:28:00,1.82126,1.82145,1.82078,1.82078,3002088.0
2008-11-17 07:29:00,1.82078,1.82145,1.82078,1.82141,7058012.0
2008-11-17 07:30:00,1.82118,1.82148,1.82118,1.82148,3182081.0
2008-11-17 07:31:00,1.82126,1.82134,1.82098,1.82134,5506139.0
2008-11-17 07:32:00,1.82137,1.82152,1.82109,1.82109,4506206.0
2008-11-17 07:33:00,1.82105,1.8211,1.82078,1.82078,5840980.0
2008-11-17 07:34:00,1.82064,1.82064,1.82023,1.82023,3985435.0
2008-11-17 07:35:00,1.8201,1.8201,1.81875,1.81875,4369800.0
2008-11-17 07:36:00,1.8188,1.81888,1.81872,1.81874,7296241.0
2008-11-17 07:37:00,1.81878,1.81944,1.81877,1.81944,6420232.0
2008-11-17 07:38:00,1.81968,1.8203,1.81968,1.8203,3789156.0
2008-11-17 07:39:00,1.8203,1.8203,1.82008,1.82013,3386513.0
2008-11-17 07:40:00,1.82001,1.82031,1.82001,1.82031,11462732.0
2008-11-17 07:41:00,1.82048,1.82078,1.82048,1.82078,8944627.0
2008-11-17 07:42:00,1.82112,1.8221,1.82112,1.82172,14348822.0
2008-11-17 07:43:00,1.82188,1.82297,1.82188,1.82297,11088259.0
2008-11-17 07:44:00,1.82302,1.82376,1.82302,1.82376,9060693.0
2008-11-17 07:45:00,1.82382,1.82388,1.82347,1.82351,1913958.0
2008-11-17 07:46:00,1.82366,1.82399,1.82361,1.82399,16714611.0
2008-11-17 07:47:00,1.82404,1.82404,1.82347,1.82347,9770970.0
2008-11-17 07:48:00,1.82314,1.82317,1.8229,1.82312,13872024.0
2008-11-17 07:49:00,1.82322,1.8236,1.82204,1.8236,6434482.0
2008-11-17 07:50:00,1.8236,1.82369,1.82202,1.82202,9107971.0
2008-11-17 07:51:00,1.8219,1.8219,1.82168,1.82183,11716573.0
2008-11-17 07:52:00,1.82177,1.82204,1.82177,1.82195,6513602.0
2008-11-17 07:53:00,1.82212,1.82236,1.82166,1.82166,10290470.0
2008-11-17 07:54:00,1.82142,1.82142,1.82106,1.82109,7734594.0
2008-11-17 07:55:00,1.82109,1.82138,1.82109,1.82138,5607704.0
2008-11-17 07:56:00,1.82163,1.82217,1.82163,1.82217,3268827.0
2008-11-17 07:57:00,1.8225,1.82303,1.82219,1.82303,19504543.0
2008-11-17 07:58:00,1.82299,1.82319,1.82299,1.82307,9755536.0
2008-11-17 07:59:00,1.82324,1.82371,1.82324,1.82364,5058230.0
2008-11-17 08:00:00,1.82352,1.82352,1.82332,1.82334,7697819.0
2008-11-17 08:01:00,1.82327,1.82327,1.82294,1.82294,14430820.0
2008-11-17 08:02:00,1.82296,1.82304,1.82268,1.82268,10260805.0
2008-11-17 08:03:00,1.8228,1.8232,1.82274,1.82305,3925858.0
2008-11-17 08:04:00,1.82305,1.82319,1.82305,1.82308,3562746.0
2008-11-17 08:05:00,1.82322,1.82332,1.82296,1.82296,12283019.0
2008-11-17 08:06:00,1.82283,1.82283,1.82265,1.82265,6416567.0
2008-11-17 08:07:00,1.82259,1.82271,1.82257,1.8226,6068389.0
2008-11-17 08:08:00,1.8224,1.8224,1.82159,1.82159,14683560.0
2008-11-17 08:09:00,1.82155,1.82182,1.82154,1.82182,9831390.0
2008-11-17 08:10:00,1.82199,1.8221,1.82198,1.8221,13186970.0
2008-11-17 08:11:00,1.82202,1.82229,1.82202,1.8222,7500127.0
2008-11-17 08:12:00,1.82214,1.82214,1.82149,1.82149,9262266.0
2008-11-17 08:13:00,1.8215,1.82202,1.8215,1.82202,9482218.0
2008-11-17 08:14:00,1.82208,1.82208,1.8213,1.8213,2937504.0
2008-11-17 08:15:00,1.8213,1.82149,1.8213,1.82149,7471509.0
2008-11-17 08:16:00,1.82164,1.82217,1.82164,1.82197,6728806.0
2008-11-17 08:17:00,1.82163,1.82163,1.82105,1.82137,6288002.0
2008-11-17 08:18:00,1.82148,1.82161,1.82148,1.82161,4026082.0
2008-11-17 08:19:00,1.82169,1.82218,1.82169,1.8221,5730495.0
2008-11-17 08:20:00,1.8219,1.8219,1.82172,1.82183,10483622.0
2008-11-17 08:21:00,1.82178,1.82196,1.82178,1.8219,11077230.0
2008-11-17 08:22:00,1.82181,1.82184,1.82172,1.8218,2669009.0
2008-11-17 08:23:00,1.82175,1.82191,1.82165,1.8218,7855774.0
2008-11-17 08:24:00,1.82175,1.8221,1.82175,1.82199,6461693.0
2008-11-17 08:25:00,1.8217,1.8217,1.82102,1.82102,5334221.0
2008-11-17 08:26:00,1.82116,1.82168,1.82115,1.82144,7199824.0
2008-11-17 08:27:00,1.8216,1.82166,1.82136,1.82136,8256190.0
2008-11-17 08:28:00,1.82147,1.82147,1.82107,1.82107,9258947.0
2008-11-17 08:29:00,1.82102,1.82104,1.82077,1.82077,5825219.0
2008-11-17 08:30:00,1.82062,1.82062,1.82032,1.82032,8561763.0
2008-11-17 08:31:00,1.82003,1.82003,1.81885,1.81885,3886177.0
2008-11-17 08:32:00,1.819,1.81915,1.819,1.81902,2496499.0
2008-11-17 08:33:00,1.8193,1.81933,1.81905,1.81905,4037985.0
2008-11-17 08:34:00,1.81881,1.81881,1.81791,1.81791,4860722.0
2008-11-17 08:35:00,1.8177,1.8177,1.81702,1.81712,15933473.0
2008-11-17 08:36:00,1.81732,1.81782,1.81732,1.81782,14707681.0
2008-11-17 08:37:00,1.81794,1.81858,1.81794,1.81848,17066557.0
2008-11-17 08:38:00,1.8181,1.8181,1.81748,1.81748,5532030.0
2008-11-17 08:39:00,1.81729,1.81729,1.81699,1.81705,11926936.0
2008-11-17 08:40:00,1.81707,1.81712,1.81703,1.8171,8705984.0
2008-11-17 08:41:00,1.81698,1.81698,1.81662,1.81662,24847118.0
2008-11-17 08:42:00,1.8164,1.81647,1.81591,1.81647,7647603.0
2008-11-17 08:43:00,1.81671,1.81691,1.81671,1.8169,14052985.0
2008-11-17 08:44:00,1.81657,1.81676,1.81645,1.81645,7167745.0
2008-11-17 08:45:00,1.81642,1.81649,1.81626,1.81649,7775297.0
2008-11-17 08:46:00,1.81654,1.81655,1.81643,1.81643,3454183.0
2008-11-17 08:47:00,1.81644,1.81644,1.81485,1.81607,16882450.0
2008-11-17 08:48:00,1.81583,1.81583,1.81533,1.81533,4564560.0
2008-11-17 08:49:00,1.8153,1.81547,1.81528,1.81547,6706768.0
2008-11-17 08:50:00,1.81541,1.81555,1.81533,1.81539,6336574.0
2008-11-17 08:51:00,1.81549,1.81553,1.81492,1.815,12759715.0
2008-11-17 08:52:00,1.8151,1.81558,1.8151,1.81558,7769644.0
2008-11-17 08:53:00,1.81583,1.81652,1.81583,1.81652,15038304.0
2008-11-17 08:54:00,1.81674,1.81764,1.81674,1.81764,9165405.0
2008-11-17 08:55:00,1.81795,1.81845,1.81785,1.81831,15640188.0
2008-11-17 08:56:00,1.81822,1.81829,1.81757,1.81767,3848781.0
2008-11-17 08:57:00,1.81773,1.81791,1.81773,1.81791,12058093.0
2008-11-17 08:58:00,1.8182,1.81882,1.8182,1.81882,5257176.0
2008-11-17 08:59:00,1.81903,1.81959,1.81903,1.81959,14412251.0
2008-11-17 09:00:00,1.8197,1.81983,1.81954,1.81954,6691812.0
2008-11-17 09:01:00,1.81964,1.81986,1.81924,1.81924,3600010.0
2008-11-17 09:02:00,1.81939,1.81956,1.8189,1.8189,9095517.0
2008-11-17 09:03:00,1.81877,1.81877,1.81818,1.81818,5686955.0
2008-11-17 09:04:00,1.81828,1.81884,1.81807,1.81824,3766921.0
2008-11-17 09:05:00,1.81832,1.81865,1.81822,1.81865,11396327.0
2008-11-17 09:06:00,1.81865,1.81897,1.81847,1.81897,3627479.0
2008-11-17 09:07:00,1.81914,1.8198,1.81914,1.8198,12140304.0
2008-11-17 09:08:00,1.8198,1.81987,1.81972,1.81977,14916249.0
2008-11-17 09:09:00,1.8198,1.81986,1.81971,1.81983,12566951.0
2008-11-17 09:10:00,1.81978,1.81978,1.8196,1.8196,4180348.0
2008-11-17 09:11:00,1.8197,1.82016,1.8197,1.82016,9565132.0
2008-11-17 09:12:00,1.82008,1.82008,1.81967,1.81967,5385194.0
2008-11-17 09:13:00,1.8195,1.8195,1.81857,1.81857,4457723.0
2008-11-17 09:14:00,1.8185,1.8185,1.81811,1.81811,3385514.0
2008-11-17 09:15:00,1.81803,1.81803,1.81749,1.81771,2601501.0
2008-11-17 09:16:00,1.81781,1.81811,1.81769,1.81769,6713246.0
2008-11-17 09:17:00,1.81779,1.81824,1.81771,1.81824,16333999.0
2008-11-17 09:18:00,1.81827,1.81897,1.81813,1.81897,19433446.0
2008-11-17 09:19:00,1.81914,1.81973,1.81914,1.81964,2083575.0
2008-11-17 09:20:00,1.81969,1.82043,1.81969,1.82043,3884764.0
2008-11-17 09:21:00,1.82055,1.82095,1.82055,1.82095,13246582.0
2008-11-17 09:22:00,1.82147,1.82233,1.82139,1.82139,13621300.0
2008-11-17 09:23:00,1.82102,1.82102,1.82077,1.82093,3460785.0
2008-11-17 09:24:00,1.82059,1.82059,1.82014,1.82014,11019313.0
2008-11-17 09:25:00,1.82005,1.82007,1.81977,1.81977,13698565.0
2008-11-17 09:26:00,1.81958,1.81965,1.81906,1.81906,4458871.0
2008-11-17 09:27:00,1.81865,1.81916,1.81865,1.81911,4272190.0
2008-11-17 09:28:00,1.81896,1.81896,1.81744,1.81852,2592787.0
2008-11-17 09:29:00,1.81852,1.81855,1.81834,1.81834,4839329.0
2008-11-17 09:30:00,1.81813,1.81813,1.81756,1.81765,4927138.0
2008-11-17 09:31:00,1.81742,1.81742,1.81692,1.81692,14489532.0
2008-11-17 09:32:00,1.81707,1.8172,1.81664,1.81664,11155568.0
2008-11-17 09:33:00,1.81648,1.81685,1.81629,1.81685,2481571.0
2008-11-17 09:34:00,1.81683,1.81697,1.81576,1.81576,5279993.0
2008-11-17 09:35:00,1.81573,1.81663,1.81573,1.81663,9542327.0
2008-11-17 09:36:00,1.81673,1.81725,1.81673,1.81725,9683316.0
2008-11-17 09:37:00,1.81731,1.81764,1.81731,1.81762,11308613.0
2008-11-17 09:38:00,1.81781,1.81859,1.81781,1.81859,12400752.0
2008-11-17 09:39:00,1.8183,1.8183,1.81743,1.81743,7902495.0
2008-11-17 09:40:00,1.81755,1.81807,1.81755,1.81807,12023072.0
2008-11-17 09:41:00,1.81805,1.81805,1.8168,1.8168,3535528.0
2008-11-17 09:42:00,1.81684,1.81734,1.81664,1.81664,4051558.0
2008-11-17 09:43:00,1.81658,1.81728,1.81635,1.81728,3862961.0
2008-11-17 09:44:00,1.81742,1.81787,1.81742,1.8176,9237146.0
2008-11-17 09:45:00,1.81746,1.81746,1.81712,1.81712,7596677.0
2008-11-17 09:46:00,1.817,1.81711,1.8168,1.8168,5299920.0
2008-11-17 09:47:00,1.81657,1.81657,1.81605,1.81605,3658963.0
2008-11-17 09:48:00,1.81613,1.81645,1.816,1.81645,4920712.0
2008-11-17 09:49:00,1.81659,1.81667,1.81637,1.81637,9839584.0
2008-11-17 09:50:00,1.81622,1.81622,1.81494,1.81494,13284204.0
2008-11-17 09:51:00,1.81511,1.81555,1.81511,1.81555,14751488.0
2008-11-17 09:52:00,1.81556,1.81608,1.81556,1.81608,11162587.0
2008-11-17 09:53:00,1.81626,1.81658,1.81615,1.81658,5449342.0
2008-11-17 09:54:00,1.81662,1.81711,1.81662,1.81711,8795347.0
2008-11-17 09:55:00,1.81702,1.81754,1.81702,1.81722,10164322.0
2008-11-17 09:56:00,1.81705,1.81705,1.8167,1.81697,3917293.0
2008-11-17 09:57:00,1.8168,1.8168,1.81648,1.81664,13435399.0
2008-11-17 09:58:00,1.81637,1.81656,1.81595,1.81595,8566091.0
2008-11-17 09:59:00,1.81589,1.81589,1.81516,1.81524,15034150.0
2008-11-17 10:00:00,1.81524,1.81542,1.81524,1.81542,3994603.0
2008-11-17 10:01:00,1.81579,1.8166,1.81579,1.8166,6440033.0
2008-11-17 10:02:00,1.81659,1.81659,1.81608,1.81615,8782638.0
2008-11-17 10:03:00,1.81615,1.81625,1.81569,1.81569,2992936.0
2008-11-17 10:04:00,1.81564,1.81571,1.81557,1.81571,8778745.0
2008-11-17 10:05:00,1.81573,1.81573,1.81562,1.81562,10716221.0
2008-11-17 10:06:00,1.81548,1.81598,1.81548,1.81598,2435058.0
2008-11-17 10:07:00,1.81589,1.81611,1.81574,1.81611,20363726.0
2008-11-17 10:08:00,1.81612,1.81747,1.81612,1.81747,6399198.0
2008-11-17 10:09:00,1.81728,1.81728,1.81685,1.81685,7106032.0
2008-11-17 10:10:00,1.81674,1.81674,1.81642,1.81642,4646775.0
2008-11-17 10:11:00,1.81622,1.81629,1.81453,1.81586,3400204.0
2008-11-17 10:12:00,1.81626,1.81685,1.81601,1.81601,2572297.0
2008-11-17 10:13:00,1.81568,1.81568,1.81545,1.81545,5256745.0
2008-11-17 10:14:00,1.81567,1.81625,1.81567,1.81625,8300089.0
2008-11-17 10:15:00,1.81623,1.81712,1.81623,1.81692,7596027.0
2008-11-17 10:16:00,1.81724,1.81763,1.81724,1.81763,11464346.0
2008-11-17 10:17:00,1.8178,1.81851,1.8178,1.81851,13321460.0
2008-11-17 10:18:00,1.81886,1.81934,1.81886,1.81922,8662148.0
2008-11-17 10:19:00,1.81908,1.81908,1.81867,1.81867,6806592.0
2008-11-17 10:20:00,1.81851,1.81851,1.81783,1.81783,3267201.0
2008-11-17 10:21:00,1.81781,1.81815,1.81774,1.81793,9022017.0
2008-11-17 10:22:00,1.81762,1.81787,1.81733,1.81787,11326556.0
2008-11-17 10:23:00,1.81797,1.81824,1.81797,1.81824,5278583.0
2008-11-17 10:24:00,1.81839,1.81866,1.81839,1.81863,7494718.0
2008-11-17 10:25:00,1.81853,1.81883,1.81845,1.81845,4230814.0
2008-11-17 10:26:00,1.81825,1.81825,1.81791,1.81791,3072703.0
2008-11-17 10:27:00,1.81785,1.81785,1.8172,1.8172,8269711.0
2008-11-17 10:28:00,1.8171,1.8171,1.81687,1.81698,3844635.0
2008-11-17 10:29:00,1.81708,1.81716,1.81692,1.81692,6283349.0
2008-11-17 10:30:00,1.817,1.81774,1.817,1.81774,9261096.0
2008-11-17 10:31:00,1.81785,1.81859,1.81785,1.8185,12892696.0
2008-11-17 10:32:00,1.81849,1.8187,1.81812,1.81812,3635763.0
2008-11-17 10:33:00,1.81808,1.81845,1.818,1.81845,4048905.0
2008-11-17 10:34:00,1.81853,1.81912,1.81853,1.81912,5210902.0
2008-11-17 10:35:00,1.81913,1.81956,1.81913,1.81956,4892158.0
2008-11-17 10:36:00,1.81962,1.82008,1.81962,1.82,18497010.0
2008-11-17 10:37:00,1.81988,1.81989,1.81943,1.81943,5326831.0
2008-11-17 10:38:00,1.81915,1.81915,1.81788,1.81788,9203327.0
2008-11-17 10:39:00,1.81781,1.81791,1.81745,1.81745,2466563.0
2008-11-17 10:40:00,1.81763,1.81804,1.81762,1.81777,10749384.0
2008-11-17 10:41:00,1.81788,1.81833,1.81788,1.81833,12254458.0
2008-11-17 10:42:00,1.81843,1.81843,1.81767,1.818,2995778.0
2008-11-17 10:43:00,1.81775,1.81775,1.81693,1.81693,4110223.0
2008-11-17 10:44:00,1.81709,1.81748,1.81709,1.81739,9090003.0
2008-11-17 10:45:00,1.81736,1.81736,1.81726,1.81733,5133121.0
2008-11-17 10:46:00,1.81747,1.81784,1.81747,1.81784,7495177.0
2008-11-17 10:47:00,1.81795,1.8181,1.81778,1.8181,11070196.0
2008-11-17 10:48:00,1.81831,1.81863,1.81831,1.81863,3587542.0
2008-11-17 10:49:00,1.81854,1.81862,1.81838,1.81862,12922738.0
2008-11-17 10:50:00,1.81874,1.81889,1.81865,1.81865,8233829.0
2008-11-17 10:51:00,1.81876,1.81969,1.81876,1.81969,5508652.0
2008-11-17 10:52:00,1.82001,1.82033,1.82001,1.82033,9418789.0
2008-11-17 10:53:00,1.82067,1.82067,1.81911,1.81911,7185371.0
2008-11-17 10:54:00,1.81928,1.81958,1.81915,1.81915,24385231.0
2008-11-17 10:55:00,1.81902,1.81961,1.81902,1.81961,8321972.0
2008-11-17 10:56:00,1.81965,1.82041,1.81963,1.82041,9490965.0
2008-11-17 10:57:00,1.82024,1.82118,1.82022,1.82118,2505339.0
2008-11-17 10:58:00,1.8214,1.82224,1.8214,1.82224,2960155.0
2008-11-17 10:59:00,1.82251,1.82338,1.82251,1.82338,36966631.0
2008-11-17 11:00:00,1.82363,1.82454,1.82363,1.82442,9868744.0
2008-11-17 11:01:00,1.8244,1.8244,1.82419,1.82423,8978441.0
2008-11-17 11:02:00,1.82415,1.82415,1.82344,1.82344,5688784.0
2008-11-17 11:03:00,1.82312,1.82312,1.82273,1.82275,10646810.0
2008-11-17 11:04:00,1.82286,1.82314,1.82277,1.82314,8763261.0
2008-11-17 11:05:00,1.82313,1.82332,1.82311,1.82311,5608780.0
2008-11-17 11:06:00,1.82346,1.82389,1.82346,1.82367,9111327.0
2008-11-17 11:07:00,1.82397,1.82496,1.82397,1.82496,5941086.0
2008-11-17 11:08:00,1.82505,1.82545,1.825,1.82545,5159246.0
2008-11-17 11:09:00,1.82578,1.82666,1.82578,1.82666,13907568.0
2008-11-17 11:10:00,1.8264,1.8264,1.82614,1.82626,3075244.0
2008-11-17 11:11:00,1.82645,1.82725,1.82645,1.82721,4808038.0
2008-11-17 11:12:00,1.82707,1.82736,1.82701,1.82736,3811537.0
2008-11-17 11:13:00,1.82751,1.82755,1.82723,1.82723,18396208.0
2008-11-17 11:14:00,1.82704,1.82704,1.82562,1.82562,19961088.0
2008-11-17 11:15:00,1.82575,1.82629,1.82575,1.82623,6022453.0
2008-11-17 11:16:00,1.82619,1.82619,1.82577,1.82577,4881384.0
2008-11-17 11:17:00,1.82569,1.82569,1.82526,1.82526,9229962.0
2008-11-17 11:18:00,1.8252,1.8252,1.82471,1.82508,4427651.0
2008-11-17 11:19:00,1.82517,1.82545,1.82517,1.82545,4432666.0
2008-11-17 11:20:00,1.82554,1.82594,1.82546,1.82594,20394025.0
2008-11-17 11:21:00,1.82618,1.82677,1.82618,1.82677,6503344.0
2008-11-17 11:22:00,1.82669,1.82669,1.82617,1.82661,10059001.0
2008-11-17 11:23:00,1.82685,1.82711,1.82638,1.82638,3874830.0
2008-11-17 11:24:00,1.82642,1.82797,1.82642,1.82797,9044390.0
2008-11-17 11:25:00,1.82791,1.82791,1.8273,1.8273,4319181.0
2008-11-17 11:26:00,1.82721,1.82737,1.82718,1.82737,10268985.0
2008-11-17 11:27:00,1.82763,1.82763,1.82698,1.82698,4975725.0
2008-11-17 11:28:00,1.82665,1.82726,1.82639,1.82726,6914356.0
2008-11-17 11:29:00,1.82706,1.82706,1.8268,1.82706,6549655.0
2008-11-17 11:30:00,1.82688,1.82747,1.82656,1.82747,16310084.0
2008-11-17 11:31:00,1.82757,1.82786,1.82757,1.82777,12359851.0
2008-11-17 11:32:00,1.82799,1.82834,1.82793,1.82834,5518701.0
2008-11-17 11:33:00,1.82827,1.82844,1.8281,1.82844,11220763.0
2008-11-17 11:34:00,1.82856,1.82946,1.82856,1.82946,9309682.0
2008-11-17 11:35:00,1.82959,1.82996,1.82959,1.82996,4078700.0
2008-11-17 11:36:00,1.82997,1.83038,1.82996,1.83038,8491016.0
2008-11-17 11:37:00,1.83053,1.83053,1.83013,1.83038,8713035.0
2008-11-17 11:38:00,1.83038,1.83038,1.8302,1.83032,4052800.0
2008-11-17 11:39:00,1.8303,1.83072,1.82989,1.83071,3910585.0
2008-11-17 11:40:00,1.83067,1.83134,1.8305,1.83134,3503470.0
2008-11-17 11:41:00,1.83144,1.83144,1.83088,1.83088,7940352.0
2008-11-17 11:42:00,1.83071,1.83071,1.83042,1.83061,4312981.0
2008-11-17 11:43:00,1.83078,1.83078,1.83041,1.8305,7427466.0
2008-11-17 11:44:00,1.83058,1.83067,1.83058,1.83064,5260901.0
2008-11-17 11:45:00,1.83032,1.83077,1.83032,1.83036,7165128.0
2008-11-17 11:46:00,1.83012,1.83012,1.82986,1.83012,9094770.0
2008-11-17 11:47:00,1.83034,1.83117,1.83034,1.83117,9128922.0
2008-11-17 11:48:00,1.83142,1.83188,1.83142,1.83152,15000743.0
2008-11-17 11:49:00,1.8315,1.83217,1.83143,1.83217,6094386.0
2008-11-17 11:50:00,1.83223,1.83234,1.83195,1.83195,6192630.0
2008-11-17 11:51:00,1.83169,1.83169,1.83132,1.83135,4186217.0
2008-11-17 11:52:00,1.83141,1.83219,1.83141,1.83188,3503615.0
2008-11-17 11:53:00,1.83176,1.83189,1.83138,1.83189,8782451.0
2008-11-17 11:54:00,1.83198,1.83214,1.83189,1.83189,6315199.0
2008-11-17 11:55:00,1.83175,1.83175,1.83151,1.83158,11269767.0
2008-11-17 11:56:00,1.83192,1.83291,1.83192,1.83257,7200852.0
2008-11-17 11:57:00,1.83284,1.83319,1.83284,1.83319,23617005.0
2008-11-17 11:58:00,1.83308,1.83308,1.83254,1.83254,10052581.0
2008-11-17 11:59:00,1.83256,1.83317,1.83256,1.83317,15106166.0
2008-11-17 12:00:00,1.83293,1.83293,1.83224,1.83224,6308855.0
2008-11-17 12:01:00,1.83204,1.83222,1.83198,1.83215,23396332.0
2008-11-17 12:02:00,1.83226,1.83281,1.83226,1.83281,4299376.0
2008-11-17 12:03:00,1.83315,1.83353,1.83306,1.83306,3987552.0
2008-11-17 12:04:00,1.83298,1.83298,1.83268,1.83268,9299475.0
2008-11-17 12:05:00,1.83277,1.83297,1.83277,1.83297,4745409.0
2008-11-17 12:06:00,1.83284,1.83312,1.83264,1.83312,2776374.0
2008-11-17 12:07:00,1.83325,1.83438,1.83325,1.83438,10304695.0
2008-11-17 12:08:00,1.83453,1.8346,1.83444,1.83458,13834665.0
2008-11-17 12:09:00,1.83448,1.83467,1.83423,1.83423,5923443.0
2008-11-17 12:10:00,1.83394,1.83418,1.83367,1.83418,9406886.0
2008-11-17 12:11:00,1.83466,1.83551,1.83466,1.83551,13180083.0
2008-11-17 12:12:00,1.83552,1.83592,1.83552,1.83592,9195811.0
2008-11-17 12:13:00,1.83609,1.83681,1.83609,1.83681,4225680.0
2008-11-17 12:14:00,1.83671,1.83671,1.83552,1.83552,4576934.0
2008-11-17 12:15:00,1.83537,1.83537,1.83431,1.83431,20411697.0
2008-11-17 12:16:00,1.83437,1.83437,1.83395,1.83395,9917011.0
2008-11-17 12:17:00,1.8339,1.8339,1.83334,1.83344,9544756.0
2008-11-17 12:18:00,1.83325,1.83328,1.83293,1.83318,10470451.0
2008-11-17 12:19:00,1.83335,1.83366,1.83335,1.83366,15618171.0
2008-11-17 12:20:00,1.83372,1.83392,1.83372,1.83376,3570649.0
2008-11-17 12:21:00,1.83368,1.83392,1.8336,1.83392,7662307.0
2008-11-17 12:22:00,1.834,1.83413,1.83398,1.83413,9445756.0
2008-11-17 12:23:00,1.83434,1.83496,1.83434,1.83472,13010613.0
2008-11-17 12:24:00,1.83457,1.83466,1.83448,1.83466,5722400.0
2008-11-17 12:25:00,1.83485,1.83509,1.83466,1.83466,14616731.0
2008-11-17 12:26:00,1.8342,1.83464,1.8342,1.83464,3726635.0
2008-11-17 12:27:00,1.83457,1.83457,1.8342,1.8342,14776920.0
2008-11-17 12:28:00,1.83426,1.83441,1.83409,1.83409,19970990.0
2008-11-17 12:29:00,1.83401,1.83401,1.83345,1.8336,6287711.0
2008-11-17 12:30:00,1.83337,1.83377,1.83322,1.83322,4332333.0
2008-11-17 12:31:00,1.83292,1.83292,1.83189,1.83189,13002077.0
2008-11-17 12:32:00,1.83183,1.83183,1.83121,1.83121,5691447.0
2008-11-17 12:33:00,1.83117,1.8313,1.83064,1.8313,6372473.0
2008-11-17 12:34:00,1.83103,1.83103,1.83032,1.83032,12208298.0
2008-11-17 12:35:00,1.83013,1.83013,1.82971,1.82971,8919062.0
2008-11-17 12:36:00,1.82979,1.83043,1.82979,1.83037,21807473.0
2008-11-17 12:37:00,1.83032,1.8308,1.83032,1.8308,23279470.0
2008-11-17 12:38:00,1.83091,1.83116,1.83089,1.83114,10338826.0
2008-11-17 12:39:00,1.83125,1.83163,1.83125,1.83146,3284085.0
2008-11-17 12:40:00,1.83139,1.83139,1.83068,1.83068,10160780.0
2008-11-17 12:41:00,1.83073,1.83084,1.83036,1.83036,2777853.0
2008-11-17 12:42:00,1.8304,1.83055,1.83038,1.83055,6824364.0
2008-11-17 12:43:00,1.83062,1.83078,1.83057,1.83078,9136407.0
2008-11-17 12:44:00,1.83081,1.83081,1.83061,1.83066,8542038.0
2008-11-17 12:45:00,1.83082,1.8311,1.83082,1.8311,7312160.0
2008-11-17 12:46:00,1.83116,1.83122,1.83092,1.83092,7344217.0
2008-11-17 12:47:00,1.83092,1.83092,1.83065,1.83076,13608276.0
2008-11-17 12:48:00,1.83069,1.83075,1.83019,1.83019,15534891.0
2008-11-17 12:49:00,1.82979,1.82979,1.82946,1.82946,8293083.0
2008-11-17 12:50:00,1.82949,1.82954,1.82946,1.82954,9084620.0
2008-11-17 12:51:00,1.82956,1.83013,1.82931,1.83013,10961248.0
2008-11-17 12:52:00,1.83028,1.83053,1.83028,1.83036,5859984.0
2008-11-17 12:53:00,1.83032,1.83144,1.83032,1.83144,5114929.0
2008-11-17 12:54:00,1.83165,1.83284,1.83165,1.83284,11785015.0
2008-11-17 12:55:00,1.83287,1.83347,1.83287,1.83347,10745989.0
2008-11-17 12:56:00,1.83354,1.83375,1.83337,1.83338,2814542.0
2008-11-17 12:57:00,1.83369,1.83542,1.83369,1.83542,7958238.0
2008-11-17 12:58:00,1.83536,1.83541,1.8349,1.8349,7903871.0
2008-11-17 12:59:00,1.83451,1.83451,1.83399,1.83399,7043562.0
2008-11-17 13:00:00,1.83382,1.83425,1.83348,1.83425,40619524.0
2008-11-17 13:01:00,1.83431,1.83459,1.83431,1.83453,4647886.0
2008-11-17 13:02:00,1.83474,1.83583,1.83474,1.83583,5857896.0
2008-11-17 13:03:00,1.83583,1.83596,1.83558,1.83563,6963668.0
2008-11-17 13:04:00,1.83567,1.83627,1.83567,1.83627,91523788.0
2008-11-17 13:05:00,1.83625,1.83631,1.83603,1.83618,3690235.0
2008-11-17 13:06:00,1.83614,1.83624,1.83529,1.83529,18654031.0
2008-11-17 13:07:00,1.83513,1.83515,1.83448,1.83515,11621514.0
2008-11-17 13:08:00,1.83544,1.83598,1.83544,1.83586,12878853.0
2008-11-17 13:09:00,1.83586,1.83586,1.83505,1.83505,4129399.0
2008-11-17 13:10:00,1.83508,1.83512,1.83498,1.83501,3224122.0
2008-11-17 13:11:00,1.83499,1.83499,1.83442,1.83472,13194276.0
2008-11-17 13:12:00,1.83483,1.83514,1.83483,1.83514,1591644.0
2008-11-17 13:13:00,1.83518,1.8358,1.83518,1.8358,19376100.0
2008-11-17 13:14:00,1.83589,1.83798,1.83589,1.83796,16080759.0
2008-11-17 13:15:00,1.8379,1.83791,1.83729,1.83791,8609383.0
2008-11-17 13:16:00,1.83812,1.83812,1.83757,1.83771,12363890.0
2008-11-17 13:17:00,1.8376,1.8376,1.8366,1.8366,8096680.0
2008-11-17 13:18:00,1.83641,1.83645,1.83588,1.83588,6110016.0
2008-11-17 13:19:00,1.83556,1.83557,1.83523,1.83525,7355609.0
2008-11-17 13:20:00,1.83519,1.83526,1.83513,1.83517,10113197.0
2008-11-17 13:21:00,1.83492,1.83492,1.83416,1.83416,9418730.0
2008-11-17 13:22:00,1.83427,1.83555,1.83427,1.83555,5216403.0
2008-11-17 13:23:00,1.83568,1.83589,1.83517,1.83517,7689775.0
2008-11-17 13:24:00,1.83472,1.83472,1.83399,1.83399,11686536.0
2008-11-17 13:25:00,1.83406,1.83501,1.83406,1.83501,9031494.0
2008-11-17 13:26:00,1.83508,1.83587,1.83508,1.83587,15524211.0
2008-11-17 13:27:00,1.83599,1.8368,1.83599,1.83657,13605290.0
2008-11-17 13:28:00,1.83646,1.83646,1.83576,1.83612,2662255.0
2008-11-17 13:29:00,1.83604,1.83604,1.83564,1.83564,14639714.0
2008-11-17 13:30:00,1.83555,1.83555,1.83521,1.83522,7220644.0
2008-11-17 13:31:00,1.83511,1.83511,1.83425,1.83453,17353939.0
2008-11-17 13:32:00,1.83464,1.83503,1.83455,1.83503,9290827.0
2008-11-17 13:33:00,1.83505,1.83527,1.83406,1.83406,7917251.0
2008-11-17 13:34:00,1.83393,1.83393,1.83378,1.83391,6351058.0
2008-11-17 13:35:00,1.83388,1.83425,1.83387,1.83425,11579521.0
2008-11-17 13:36:00,1.83418,1.83447,1.83418,1.83432,1784207.0
2008-11-17 13:37:00,1.83422,1.83449,1.83422,1.83437,3681969.0
2008-11-17 13:38:00,1.83446,1.83492,1.8344,1.83492,5251748.0
2008-11-17 13:39:00,1.8351,1.83574,1.8351,1.83558,13597676.0
2008-11-17 13:40:00,1.83539,1.83539,1.83441,1.83441,8858259.0
2008-11-17 13:41:00,1.83439,1.83444,1.83408,1.83444,10129983.0
2008-11-17 13:42:00,1.83461,1.83496,1.83453,1.83496,14753858.0
2008-11-17 13:43:00,1.83513,1.83583,1.83513,1.83583,3885486.0
2008-11-17 13:44:00,1.83589,1.83649,1.83589,1.83649,6744649.0
2008-11-17 13:45:00,1.83659,1.83666,1.83632,1.83632,7977598.0
2008-11-17 13:46:00,1.83624,1.83624,1.83566,1.83566,16614735.0
2008-11-17 13:47:00,1.8354,1.8354,1.83501,1.83501,11539287.0
2008-11-17 13:48:00,1.83468,1.83506,1.83453,1.83506,6354618.0
2008-11-17 13:49:00,1.83521,1.83542,1.8351,1.83541,5545468.0
2008-11-17 13:50:00,1.83536,1.83543,1.83516,1.83543,7001704.0
2008-11-17 13:51:00,1.83538,1.8354,1.83518,1.8354,8515365.0
2008-11-17 13:52:00,1.83567,1.83605,1.83567,1.83605,2113087.0
2008-11-17 13:53:00,1.83598,1.8367,1.83598,1.8367,10139555.0
2008-11-17 13:54:00,1.83679,1.8373,1.83679,1.8373,15539447.0
2008-11-17 13:55:00,1.83731,1.83787,1.83731,1.83787,17952452.0
2008-11-17 13:56:00,1.83773,1.83818,1.83773,1.83816,5070500.0
2008-11-17 13:57:00,1.83833,1.84004,1.83833,1.84004,39193715.0
2008-11-17 13:58:00,1.83979,1.83979,1.83916,1.83931,21363837.0
2008-11-17 13:59:00,1.83955,1.83972,1.83939,1.83968,16710226.0
2008-11-17 14:00:00,1.83977,1.84001,1.83977,1.84001,10195342.0
2008-11-17 14:01:00,1.83999,1.84001,1.83975,1.83982,13937563.0
2008-11-17 14:02:00,1.83976,1.83985,1.83964,1.83985,16494645.0
2008-11-17 14:03:00,1.83977,1.83979,1.83955,1.83968,3888114.0
2008-11-17 14:04:00,1.83962,1.83983,1.8395,1.8395,8971635.0
2008-11-17 14:05:00,1.83935,1.83935,1.83911,1.83911,7917879.0
2008-11-17 14:06:00,1.83889,1.83889,1.83809,1.83814,5502870.0
2008-11-17 14:07:00,1.83807,1.83807,1.83733,1.83754,33855202.0
2008-11-17 14:08:00,1.83756,1.83756,1.83722,1.83722,12920940.0
2008-11-17 14:09:00,1.8372,1.83815,1.8372,1.83815,7563603.0
2008-11-17 14:10:00,1.83819,1.83854,1.83819,1.83848,6065475.0
2008-11-17 14:11:00,1.83851,1.83923,1.83851,1.83923,6221621.0
2008-11-17 14:12:00,1.83927,1.83936,1.83909,1.83936,9523790.0
2008-11-17 14:13:00,1.83926,1.83928,1.83917,1.83921,10284169.0
2008-11-17 14:14:00,1.83893,1.83893,1.83821,1.83821,4794071.0
2008-11-17 14:15:00,1.83831,1.83858,1.83831,1.83858,9539458.0
2008-11-17 14:16:00,1.83869,1.83887,1.83856,1.83856,10116890.0
2008-11-17 14:17:00,1.83872,1.83896,1.83854,1.83854,7738480.0
2008-11-17 14:18:00,1.83894,1.83902,1.8389,1.83902,7119414.0
2008-11-17 14:19:00,1.83907,1.83934,1.83907,1.8392,3161287.0
2008-11-17 14:20:00,1.83942,1.83968,1.83942,1.83964,7781047.0
2008-11-17 14:21:00,1.83983,1.83996,1.83954,1.83954,10304555.0
2008-11-17 14:22:00,1.8392,1.8392,1.8388,1.83903,18495299.0
2008-11-17 14:23:00,1.83908,1.83943,1.83878,1.83943,10309744.0
2008-11-17 14:24:00,1.83941,1.83985,1.8394,1.83985,13564656.0
2008-11-17 14:25:00,1.84016,1.84016,1.83957,1.83957,5670002.0
2008-11-17 14:26:00,1.84001,1.84001,1.8399,1.83995,4173891.0
2008-11-17 14:27:00,1.83988,1.83999,1.83959,1.83959,5895832.0
2008-11-17 14:28:00,1.8399,1.83997,1.8399,1.83994,14557252.0
2008-11-17 14:29:00,1.83993,1.84001,1.83914,1.83914,9135367.0
2008-11-17 14:30:00,1.83919,1.84,1.83919,1.84,17404903.0
2008-11-17 14:31:00,1.84036,1.84079,1.84036,1.84079,16097260.0
2008-11-17 14:32:00,1.84081,1.84081,1.84054,1.84063,8950185.0
2008-11-17 14:33:00,1.84055,1.84087,1.84045,1.84087,6549882.0
2008-11-17 14:34:00,1.84106,1.84146,1.84106,1.84146,8201008.0
2008-11-17 14:35:00,1.84142,1.84142,1.84105,1.84105,2542886.0
2008-11-17 14:36:00,1.84098,1.84098,1.8408,1.84086,5563358.0
2008-11-17 14:37:00,1.84083,1.84095,1.84064,1.84064,4785639.0
2008-11-17 14:38:00,1.84034,1.84034,1.83987,1.84016,7617162.0
2008-11-17 14:39:00,1.84023,1.8406,1.84021,1.8406,10398698.0
2008-11-17 14:40:00,1.84057,1.84082,1.84057,1.84082,4994661.0
2008-11-17 14:41:00,1.84078,1.84083,1.84032,1.84032,8299555.0
2008-11-17 14:42:00,1.84003,1.84003,1.83963,1.83963,2622443.0
2008-11-17 14:43:00,1.83959,1.83981,1.83957,1.83957,7382338.0
2008-11-17 14:44:00,1.83956,1.83965,1.83954,1.83954,10966255.0
2008-11-17 14:45:00,1.83967,1.83974,1.83955,1.83961,17561849.0
2008-11-17 14:46:00,1.83933,1.83933,1.83887,1.83887,3900179.0
2008-11-17 14:47:00,1.83893,1.83893,1.83822,1.83828,5820443.0
2008-11-17 14:48:00,1.83814,1.83814,1.83759,1.83772,12991517.0
2008-11-17 14:49:00,1.83762,1.83807,1.83762,1.83798,7178858.0
2008-11-17 14:50:00,1.83793,1.83794,1.8376,1.8376,12271899.0
2008-11-17 14:51:00,1.83739,1.83746,1.83718,1.83743,4983941.0
2008-11-17 14:52:00,1.83755,1.83821,1.83755,1.83818,12724191.0
2008-11-17 14:53:00,1.83818,1.83818,1.83765,1.83765,5933763.0
2008-11-17 14:54:00,1.83761,1.83761,1.8374,1.8374,3201775.0
2008-11-17 14:55:00,1.83743,1.83753,1.83743,1.83748,4657455.0
2008-11-17 14:56:00,1.83744,1.83746,1.8373,1.83736,7901064.0
2008-11-17 14:57:00,1.83733,1.83733,1.83704,1.83732,5070669.0
2008-11-17 14:58:00,1.8374,1.83778,1.83729,1.83778,9611599.0
2008-11-17 14:59:00,1.83781,1.83781,1.83697,1.83697,5914652.0
2008-11-17 15:00:00,1.83693,1.83735,1.83692,1.83692,4300792.0
2008-11-17 15:01:00,1.83672,1.83676,1.83643,1.83643,5788161.0
2008-11-17 15:02:00,1.83589,1.83648,1.83589,1.83648,6840695.0
2008-11-17 15:03:00,1.83637,1.83649,1.83598,1.83598,11147404.0
2008-11-17 15:04:00,1.83609,1.83619,1.83595,1.83619,4862767.0
2008-11-17 15:05:00,1.83611,1.83611,1.83561,1.83561,7795345.0
2008-11-17 15:06:00,1.8356,1.83582,1.83557,1.83582,8395984.0
2008-11-17 15:07:00,1.83566,1.8357,1.83524,1.83524,7413975.0
2008-11-17 15:08:00,1.83519,1.83531,1.83512,1.83514,11405474.0
2008-11-17 15:09:00,1.83524,1.8355,1.83524,1.8355,5188059.0
2008-11-17 15:10:00,1.83525,1.83569,1.83524,1.83569,8981564.0
2008-11-17 15:11:00,1.83577,1.83611,1.83576,1.83611,5985305.0
2008-11-17 15:12:00,1.8362,1.8362,1.83526,1.83526,9514064.0
2008-11-17 15:13:00,1.83532,1.83547,1.83506,1.83506,6920960.0
2008-11-17 15:14:00,1.83494,1.83494,1.83463,1.83463,19139726.0
2008-11-17 15:15:00,1.83456,1.83456,1.83419,1.83419,6957320.0
2008-11-17 15:16:00,1.83416,1.83416,1.83311,1.83311,5644257.0
2008-11-17 15:17:00,1.83288,1.83292,1.83271,1.83292,8085530.0
2008-11-17 15:18:00,1.8328,1.8328,1.83202,1.83202,9726784.0
2008-11-17 15:19:00,1.83211,1.83253,1.83198,1.83198,4906117.0
2008-11-17 15:20:00,1.83204,1.83339,1.83204,1.83339,6526765.0
2008-11-17 15:21:00,1.83356,1.83454,1.83356,1.83454,4042226.0
2008-11-17 15:22:00,1.83449,1.83504,1.83449,1.83504,8088536.0
2008-11-17 15:23:00,1.8351,1.83562,1.83501,1.83562,14324963.0
2008-11-17 15:24:00,1.83566,1.83613,1.83462,1.83613,12296144.0
2008-11-17 15:25:00,1.83621,1.83659,1.83621,1.83659,12915075.0
2008-11-17 15:26:00,1.8367,1.83716,1.83667,1.83716,5860985.0
2008-11-17 15:27:00,1.83727,1.83755,1.83727,1.83748,7676283.0
2008-11-17 15:28:00,1.83767,1.83802,1.8376,1.83802,10476043.0
2008-11-17 15:29:00,1.83808,1.83865,1.83808,1.83865,20895701.0
2008-11-17 15:30:00,1.83866,1.8393,1.83866,1.8393,2858562.0
2008-11-17 15:31:00,1.83956,1.84078,1.83956,1.84078,13351331.0
2008-11-17 15:32:00,1.84076,1.8408,1.84039,1.84039,4177697.0
2008-11-17 15:33:00,1.84033,1.84063,1.84029,1.84029,6145941.0
2008-11-17 15:34:00,1.84033,1.84139,1.84027,1.84139,14096754.0
2008-11-17 15:35:00,1.84125,1.84194,1.84125,1.84193,14638445.0
2008-11-17 15:36:00,1.84203,1.84264,1.84203,1.84264,10969366.0
2008-11-17 15:37:00,1.84272,1.84276,1.84241,1.8425,12466076.0
2008-11-17 15:38:00,1.84242,1.84345,1.84242,1.84345,4724276.0
2008-11-17 15:39:00,1.8436,1.8436,1.84342,1.84348,12044869.0
2008-11-17 15:40:00,1.84352,1.84356,1.8431,1.8431,7549823.0
2008-11-17 15:41:00,1.84284,1.84288,1.84247,1.84288,4434565.0
2008-11-17 15:42:00,1.84291,1.84295,1.84252,1.84252,17534543.0
2008-11-17 15:43:00,1.84254,1.84286,1.84242,1.84281,7097729.0
2008-11-17 15:44:00,1.84264,1.84264,1.84134,1.84134,17267774.0
2008-11-17 15:45:00,1.84128,1.84147,1.84116,1.84147,8420048.0
2008-11-17 15:46:00,1.84188,1.843,1.84188,1.843,9903106.0
2008-11-17 15:47:00,1.8427,1.8427,1.84203,1.84203,6204802.0
2008-11-17 15:48:00,1.84191,1.842,1.8418,1.84183,7368525.0
2008-11-17 15:49:00,1.84188,1.84222,1.84186,1.84222,6971215.0
2008-11-17 15:50:00,1.84205,1.84225,1.84152,1.84225,1953796.0
2008-11-17 15:51:00,1.8425,1.84268,1.84227,1.84227,5468378.0
2008-11-17 15:52:00,1.84247,1.84314,1.84247,1.84314,7876741.0
2008-11-17 15:53:00,1.84331,1.84347,1.84331,1.84332,3749393.0
2008-11-17 15:54:00,1.84312,1.84322,1.84269,1.84269,10335843.0
2008-11-17 15:55:00,1.84279,1.84285,1.84266,1.84274,12077274.0
2008-11-17 15:56:00,1.8428,1.8428,1.84223,1.84263,8281667.0
2008-11-17 15:57:00,1.84238,1.84238,1.84187,1.84187,3399648.0
2008-11-17 15:58:00,1.84145,1.84145,1.84105,1.84129,9525014.0
2008-11-17 15:59:00,1.8414,1.84157,1.84139,1.84139,3450974.0
2008-11-17 16:00:00,1.84142,1.84193,1.84142,1.84193,23592442.0
2008-11-17 16:01:00,1.84202,1.84254,1.84202,1.84254,6792669.0
2008-11-17 16:02:00,1.84258,1.84287,1.84241,1.84287,5885764.0
2008-11-17 16:03:00,1.84296,1.84311,1.84239,1.84239,14525801.0
2008-11-17 16:04:00,1.84264,1.843,1.84258,1.84299,6802911.0
2008-11-17 16:05:00,1.84304,1.84347,1.84285,1.84347,5834733.0
2008-11-17 16:06:00,1.84349,1.84383,1.84349,1.84383,3914310.0
2008-11-17 16:07:00,1.84389,1.84435,1.84389,1.84435,7838164.0
2008-11-17 16:08:00,1.84434,1.84472,1.84434,1.84471,5312353.0
2008-11-17 16:09:00,1.8449,1.84527,1.8449,1.84527,10291025.0
2008-11-17 16:10:00,1.84552,1.84627,1.84552,1.84627,5795836.0
2008-11-17 16:11:00,1.84633,1.84669,1.84633,1.84669,13189511.0
2008-11-17 16:12:00,1.84676,1.84728,1.84676,1.84719,14588944.0
2008-11-17 16:13:00,1.84737,1.8478,1.84736,1.8478,6338044.0
2008-11-17 16:14:00,1.84785,1.8484,1.84765,1.84765,4300523.0
2008-11-17 16:15:00,1.84755,1.84757,1.84706,1.84706,5068709.0
2008-11-17 16:16:00,1.8469,1.84719,1.84666,1.84719,14009868.0
2008-11-17 16:17:00,1.84746,1.84784,1.84746,1.84762,6627644.0
2008-11-17 16:18:00,1.84737,1.8475,1.84724,1.84724,2608936.0
2008-11-17 16:19:00,1.8473,1.8473,1.84675,1.84675,41194243.0
2008-11-17 16:20:00,1.84668,1.84672,1.84644,1.84672,7400086.0
2008-11-17 16:21:00,1.84683,1.84726,1.84683,1.84726,4600714.0
2008-11-17 16:22:00,1.84742,1.84804,1.84742,1.84804,9957394.0
2008-11-17 16:23:00,1.84805,1.84828,1.84805,1.84816,6541670.0
2008-11-17 16:24:00,1.84813,1.84823,1.84797,1.84797,6339663.0
2008-11-17 16:25:00,1.84801,1.84802,1.84771,1.84784,5318809.0
2008-11-17 16:26:00,1.84797,1.84845,1.84797,1.84841,4621606.0
2008-11-17 16:27:00,1.8482,1.8482,1.84755,1.84755,4814301.0
2008-11-17 16:28:00,1.84738,1.84738,1.84657,1.84657,11649103.0
2008-11-17 16:29:00,1.84627,1.84627,1.84596,1.84598,5613449.0
2008-11-17 16:30:00,1.84615,1.84763,1.84615,1.84763,1800542.0
2008-11-17 16:31:00,1.84782,1.84814,1.84782,1.84814,9428399.0
2008-11-17 16:32:00,1.84813,1.84813,1.84774,1.84774,10827833.0
2008-11-17 16:33:00,1.84748,1.84748,1.84664,1.84664,15890181.0
2008-11-17 16:34:00,1.84638,1.84638,1.84604,1.84637,14951451.0
2008-11-17 16:35:00,1.84638,1.84638,1.84563,1.84563,4432901.0
2008-11-17 16:36:00,1.84526,1.84526,1.84383,1.84383,12240639.0
2008-11-17 16:37:00,1.84399,1.84473,1.84399,1.84473,27643035.0
2008-11-17 16:38:00,1.84517,1.84527,1.84486,1.84486,8441285.0
2008-11-17 16:39:00,1.8448,1.8448,1.84461,1.84476,4691390.0
2008-11-17 16:40:00,1.84497,1.84582,1.84497,1.84582,16682305.0
2008-11-17 16:41:00,1.84583,1.84583,1.84476,1.84476,5132990.0
2008-11-17 16:42:00,1.84466,1.84492,1.84447,1.84492,9591748.0
2008-11-17 16:43:00,1.84517,1.84568,1.84517,1.84532,4289972.0
2008-11-17 16:44:00,1.84538,1.84567,1.84528,1.8453,8572624.0
2008-11-17 16:45:00,1.84496,1.8452,1.84494,1.84516,8301176.0
2008-11-17 16:46:00,1.84489,1.84489,1.8446,1.84487,4179283.0
2008-11-17 16:47:00,1.84504,1.84563,1.84504,1.84563,3988514.0
2008-11-17 16:48:00,1.84557,1.84559,1.84505,1.8451,16258063.0
2008-11-17 16:49:00,1.84549,1.84648,1.84549,1.84648,4685622.0
2008-11-17 16:50:00,1.84678,1.847,1.84665,1.84695,11859139.0
2008-11-17 16:51:00,1.84693,1.84704,1.84633,1.84633,4738169.0
2008-11-17 16:52:00,1.84612,1.84612,1.84495,1.84495,10193352.0
2008-11-17 16:53:00,1.84496,1.84496,1.84459,1.84459,4982718.0
2008-11-17 16:54:00,1.84453,1.84453,1.844,1.844,4631638.0
2008-11-17 16:55:00,1.84397,1.84434,1.84366,1.84434,6975138.0
2008-11-17 16:56:00,1.84433,1.84481,1.84433,1.84481,11894447.0
2008-11-17 16:57:00,1.84492,1.8455,1.84492,1.8455,10483411.0
2008-11-17 16:58:00,1.84553,1.84592,1.84553,1.84592,12575474.0
2008-11-17 16:59:00,1.846,1.84684,1.846,1.84684,1757760.0
2008-11-17 17:00:00,1.84688,1.8472,1.84688,1.8472,8423400.0
2008-11-17 17:01:00,1.84722,1.84768,1.84722,1.84768,1443790.0
2008-11-17 17:02:00,1.84762,1.84805,1.84762,1.84805,5548334.0
2008-11-17 17:03:00,1.84812,1.84862,1.84812,1.84862,6690299.0
2008-11-17 17:04:00,1.84868,1.84914,1.84868,1.84913,3335009.0
2008-11-17 17:05:00,1.84921,1.8496,1.84921,1.84959,8478294.0
2008-11-17 17:06:00,1.84972,1.85014,1.84972,1.85014,4729252.0
2008-11-17 17:07:00,1.85018,1.85048,1.8492,1.8492,5862143.0
2008-11-17 17:08:00,1.85066,1.85123,1.85066,1.85123,14565261.0
2008-11-17 17:09:00,1.85132,1.85174,1.85132,1.85174,5276652.0
2008-11-17 17:10:00,1.8518,1.85231,1.8518,1.85231,8716840.0
2008-11-17 17:11:00,1.85245,1.85282,1.85245,1.85282,8618814.0
2008-11-17 17:12:00,1.85279,1.85312,1.85279,1.85311,5510112.0
2008-11-17 17:13:00,1.85329,1.85376,1.85329,1.85376,5523624.0
2008-11-17 17:14:00,1.85387,1.85452,1.85386,1.85452,7410468.0
2008-11-17 17:15:00,1.85428,1.85428,1.85323,1.8535,3647426.0
2008-11-17 17:16:00,1.85349,1.85369,1.8534,1.85356,345980500.0
2008-11-17 17:17:00,1.85335,1.85335,1.85253,1.85253,10636462.0
2008-11-17 17:18:00,1.85244,1.85262,1.85199,1.85199,3264505.0
2008-11-17 17:19:00,1.85175,1.85184,1.85151,1.85184,8242589.0
2008-11-17 17:20:00,1.85197,1.85229,1.85177,1.85228,15125507.0
2008-11-17 17:21:00,1.85216,1.85216,1.85181,1.85181,9701933.0
2008-11-17 17:22:00,1.85176,1.85253,1.8517,1.85252,6733320.0
2008-11-17 17:23:00,1.85263,1.85318,1.85263,1.85318,40049424.0
2008-11-17 17:24:00,1.85317,1.85364,1.85317,1.85364,8621086.0
2008-11-17 17:25:00,1.85368,1.85407,1.85368,1.85407,5266873.0
2008-11-17 17:26:00,1.85421,1.85476,1.85406,1.85444,9076429.0
2008-11-17 17:27:00,1.85411,1.85413,1.85324,1.85324,19411184.0
2008-11-17 17:28:00,1.8529,1.85294,1.8521,1.8523,6270398.0
2008-11-17 17:29:00,1.85256,1.85306,1.85235,1.85306,10408308.0
2008-11-17 17:30:00,1.85313,1.85336,1.85281,1.85281,11014440.0
2008-11-17 17:31:00,1.85263,1.85263,1.85227,1.85228,16234661.0
2008-11-17 17:32:00,1.85237,1.85267,1.85237,1.85256,5447739.0
2008-11-17 17:33:00,1.85239,1.85239,1.85197,1.85238,7981307.0
2008-11-17 17:34:00,1.85219,1.85223,1.85144,1.85223,7919076.0
2008-11-17 17:35:00,1.85214,1.85214,1.85121,1.85131,4586135.0
2008-11-17 17:36:00,1.85136,1.85136,1.85088,1.85088,20242509.0
2008-11-17 17:37:00,1.85064,1.85092,1.85057,1.85067,6120406.0
2008-11-17 17:38:00,1.8504,1.85061,1.8504,1.85045,12039449.0
2008-11-17 17:39:00,1.85025,1.85071,1.85025,1.85038,8036579.0
2008-11-17 17:40:00,1.85026,1.85038,1.85021,1.85038,11306535.0
2008-11-17 17:41:00,1.85058,1.85094,1.85058,1.85074,7308769.0
2008-11-17 17:42:00,1.85055,1.85055,1.84981,1.84981,10248635.0
2008-11-17 17:43:00,1.84962,1.84962,1.849,1.84915,2389041.0
2008-11-17 17:44:00,1.84955,1.85036,1.84955,1.85033,18212539.0
2008-11-17 17:45:00,1.85019,1.85019,1.84844,1.84844,3986432.0
2008-11-17 17:46:00,1.84844,1.84844,1.84779,1.84779,16645364.0
2008-11-17 17:47:00,1.84796,1.84821,1.84789,1.84821,7448224.0
2008-11-17 17:48:00,1.84822,1.84828,1.84796,1.8481,7090568.0
2008-11-17 17:49:00,1.84816,1.84879,1.84816,1.84877,11229881.0
2008-11-17 17:50:00,1.84895,1.84917,1.84895,1.84906,4229117.0
2008-11-17 17:51:00,1.84908,1.84916,1.84895,1.84895,3169100.0
2008-11-17 17:52:00,1.84899,1.84972,1.84895,1.84972,3709947.0
2008-11-17 17:53:00,1.85007,1.85081,1.85007,1.85014,3601566.0
2008-11-17 17:54:00,1.84996,1.84996,1.84965,1.84986,2900424.0
2008-11-17 17:55:00,1.84971,1.84971,1.84931,1.84931,5818748.0
2008-11-17 17:56:00,1.8491,1.8491,1.84853,1.84853,5036502.0
2008-11-17 17:57:00,1.84882,1.84885,1.84835,1.84835,41631011.0
2008-11-17 17:58:00,1.84807,1.84807,1.84736,1.84736,18335718.0
2008-11-17 17:59:00,1.84705,1.84705,1.84653,1.8468,5030279.0
2008-11-17 18:00:00,1.84651,1.84729,1.84651,1.84729,4895824.0
2008-11-17 18:01:00,1.84722,1.84764,1.84704,1.84704,4943228.0
2008-11-17 18:02:00,1.84677,1.84711,1.84654,1.84711,7890441.0
2008-11-17 18:03:00,1.84706,1.84748,1.84706,1.84715,6016455.0
2008-11-17 18:04:00,1.84699,1.84699,1.84631,1.84631,3421797.0
2008-11-17 18:05:00,1.8463,1.8478,1.8463,1.8478,12113518.0
2008-11-17 18:06:00,1.84817,1.84847,1.84817,1.84847,10731838.0
2008-11-17 18:07:00,1.84865,1.84865,1.84813,1.84813,34190493.0
2008-11-17 18:08:00,1.84824,1.84918,1.84824,1.84918,7440414.0
2008-11-17 18:09:00,1.84938,1.84969,1.84938,1.84969,7157805.0
2008-11-17 18:10:00,1.84982,1.85151,1.84982,1.85151,16055558.0
2008-11-17 18:11:00,1.85174,1.85228,1.85174,1.85228,6442595.0
2008-11-17 18:12:00,1.85218,1.85369,1.85218,1.85327,13247471.0
2008-11-17 18:13:00,1.85322,1.85362,1.85322,1.85362,5278083.0
2008-11-17 18:14:00,1.85346,1.85346,1.8531,1.85331,2239351.0
2008-11-17 18:15:00,1.85347,1.85424,1.85342,1.85424,6268318.0
2008-11-17 18:16:00,1.85434,1.85434,1.85364,1.85364,6656576.0
2008-11-17 18:17:00,1.85341,1.85341,1.85299,1.85309,7202147.0
2008-11-17 18:18:00,1.85316,1.85316,1.85145,1.85145,9773515.0
2008-11-17 18:19:00,1.85136,1.85147,1.85108,1.85147,16702200.0
2008-11-17 18:20:00,1.8517,1.85203,1.8517,1.85201,2812822.0
2008-11-17 18:21:00,1.85209,1.85209,1.85183,1.85203,3279367.0
2008-11-17 18:22:00,1.85199,1.85202,1.85177,1.85177,4307698.0
2008-11-17 18:23:00,1.85168,1.85169,1.85143,1.85143,2523940.0
2008-11-17 18:24:00,1.85138,1.85142,1.85112,1.85112,6728465.0
2008-11-17 18:25:00,1.85107,1.85147,1.85107,1.85147,12034161.0
2008-11-17 18:26:00,1.85127,1.85127,1.85079,1.85079,8741727.0
2008-11-17 18:27:00,1.85056,1.85059,1.85041,1.85052,3486977.0
2008-11-17 18:28:00,1.85071,1.85173,1.85071,1.85173,10699326.0
2008-11-17 18:29:00,1.85186,1.85217,1.85182,1.85217,3979905.0
2008-11-17 18:30:00,1.85238,1.85257,1.85235,1.85257,5618032.0
2008-11-17 18:31:00,1.85296,1.85355,1.85296,1.85352,8570627.0
2008-11-17 18:32:00,1.85374,1.85386,1.85356,1.85356,9587758.0
2008-11-17 18:33:00,1.85324,1.85324,1.85299,1.85311,3903690.0
2008-11-17 18:34:00,1.8533,1.85352,1.8533,1.85348,9809578.0
2008-11-17 18:35:00,1.85332,1.85332,1.85291,1.85322,15676522.0
2008-11-17 18:36:00,1.85344,1.85344,1.85292,1.85292,6109099.0
2008-11-17 18:37:00,1.85264,1.85354,1.85264,1.85354,10247539.0
2008-11-17 18:38:00,1.85373,1.85391,1.85355,1.85355,8750183.0
2008-11-17 18:39:00,1.85322,1.85322,1.85227,1.85227,7789332.0
2008-11-17 18:40:00,1.85214,1.85214,1.85176,1.85176,7289755.0
2008-11-17 18:41:00,1.85173,1.85173,1.85137,1.85137,2719067.0
2008-11-17 18:42:00,1.85134,1.85134,1.85077,1.85077,12157347.0
2008-11-17 18:43:00,1.85056,1.85065,1.8501,1.8501,7214665.0
2008-11-17 18:44:00,1.85001,1.85009,1.84973,1.84973,6573044.0
2008-11-17 18:45:00,1.84964,1.84964,1.8492,1.84928,2364729.0
2008-11-17 18:46:00,1.84922,1.84922,1.84883,1.84883,3530636.0
2008-11-17 18:47:00,1.84865,1.84868,1.84782,1.84782,6472422.0
2008-11-17 18:48:00,1.84765,1.84781,1.84745,1.84781,9517048.0
2008-11-17 18:49:00,1.84806,1.8483,1.84788,1.84788,5540337.0
2008-11-17 18:50:00,1.84771,1.84811,1.84771,1.84811,3509413.0
2008-11-17 18:51:00,1.8477,1.8481,1.8477,1.84794,12642341.0
2008-11-17 18:52:00,1.8478,1.8478,1.84651,1.84651,3700581.0
2008-11-17 18:53:00,1.84646,1.84646,1.84591,1.84591,5430539.0
2008-11-17 18:54:00,1.84598,1.84598,1.84552,1.84559,8161374.0
2008-11-17 18:55:00,1.84558,1.84558,1.84513,1.84514,15709307.0
2008-11-17 18:56:00,1.84503,1.84503,1.84467,1.84467,7916491.0
2008-11-17 18:57:00,1.84463,1.84463,1.84414,1.84414,8496910.0
2008-11-17 18:58:00,1.84403,1.84403,1.84236,1.84358,1945045.0
2008-11-17 18:59:00,1.84352,1.84352,1.84303,1.84303,5431213.0
2008-11-17 19:00:00,1.84309,1.84309,1.84264,1.84264,7666406.0
2008-11-17 19:01:00,1.84265,1.84265,1.84226,1.84228,1755695.0
2008-11-17 19:02:00,1.8422,1.8422,1.84163,1.84163,8040696.0
2008-11-17 19:03:00,1.84144,1.84144,1.84108,1.84108,11350793.0
2008-11-17 19:04:00,1.84097,1.84097,1.84037,1.84037,17986296.0
2008-11-17 19:05:00,1.8402,1.84032,1.83982,1.83982,14804980.0
2008-11-17 19:06:00,1.83973,1.83973,1.83922,1.83929,4183470.0
2008-11-17 19:07:00,1.83915,1.83917,1.83877,1.83877,6295687.0
2008-11-17 19:08:00,1.83872,1.83872,1.83813,1.83817,5872994.0
2008-11-17 19:09:00,1.83809,1.83809,1.83775,1.83775,5200300.0
2008-11-17 19:10:00,1.83767,1.83767,1.83725,1.83725,3432524.0
2008-11-17 19:11:00,1.83722,1.83722,1.83673,1.83673,12134807.0
2008-11-17 19:12:00,1.83672,1.83672,1.83635,1.83635,5585176.0
2008-11-17 19:13:00,1.8361,1.8361,1.83581,1.83581,8068203.0
2008-11-17 19:14:00,1.83575,1.83576,1.83537,1.83542,8722954.0
2008-11-17 19:15:00,1.83536,1.83536,1.83478,1.83478,16526356.0
2008-11-17 19:16:00,1.8347,1.83472,1.83437,1.83437,4756716.0
2008-11-17 19:17:00,1.83431,1.83431,1.83372,1.83379,10386757.0
2008-11-17 19:18:00,1.83385,1.83385,1.83347,1.83347,3954513.0
2008-11-17 19:19:00,1.83336,1.83336,1.83283,1.83283,7232691.0
2008-11-17 19:20:00,1.8328,1.8328,1.83226,1.83226,5491516.0
2008-11-17 19:21:00,1.83236,1.83236,1.83192,1.83192,6963097.0
2008-11-17 19:22:00,1.83178,1.83178,1.8313,1.83131,8462783.0
2008-11-17 19:23:00,1.8312,1.83121,1.83083,1.83083,9025388.0
2008-11-17 19:24:00,1.83077,1.83077,1.83041,1.83041,12175001.0
2008-11-17 19:25:00,1.83037,1.83037,1.82998,1.82999,4398930.0
2008-11-17 19:26:00,1.82995,1.82995,1.82953,1.82953,9664161.0
2008-11-17 19:27:00,1.82945,1.82945,1.82916,1.82916,4333070.0
2008-11-17 19:28:00,1.82908,1.82908,1.82868,1.82868,11413977.0
2008-11-17 19:29:00,1.8286,1.8286,1.82811,1.82811,5035797.0
2008-11-17 19:30:00,1.82813,1.82813,1.82722,1.82756,15670763.0
2008-11-17 19:31:00,1.82742,1.82745,1.82704,1.82704,5322154.0
2008-11-17 19:32:00,1.827,1.827,1.82657,1.82657,6373298.0
2008-11-17 19:33:00,1.82646,1.82646,1.82609,1.8261,10779606.0
2008-11-17 19:34:00,1.82603,1.82603,1.82571,1.82571,9309057.0
2008-11-17 19:35:00,1.82563,1.82563,1.82464,1.82464,5668597.0
2008-11-17 19:36:00,1.82506,1.82506,1.82461,1.82464,5543959.0
2008-11-17 19:37:00,1.82458,1.82458,1.82405,1.82405,9081933.0
2008-11-17 19:38:00,1.82401,1.82401,1.82362,1.82362,6008136.0
2008-11-17 19:39:00,1.82343,1.82356,1.82309,1.82309,7640275.0
2008-11-17 19:40:00,1.82298,1.82298,1.82214,1.82214,7494539.0
2008-11-17 19:41:00,1.82205,1.82227,1.82205,1.82227,14708368.0
2008-11-17 19:42:00,1.82235,1.8226,1.82214,1.8226,8443338.0
2008-11-17 19:43:00,1.82279,1.82385,1.82279,1.82385,6506236.0
2008-11-17 19:44:00,1.82402,1.82419,1.82402,1.82416,23501153.0
2008-11-17 19:45:00,1.82418,1.82428,1.82417,1.82428,4892230.0
2008-11-17 19:46:00,1.82444,1.82444,1.82363,1.82363,2932781.0
2008-11-17 19:47:00,1.82347,1.82347,1.82239,1.82239,5445033.0
2008-11-17 19:48:00,1.82237,1.82386,1.82237,1.82386,5958922.0
2008-11-17 19:49:00,1.82422,1.82498,1.82422,1.82422,4578768.0
2008-11-17 19:50:00,1.82425,1.82428,1.82415,1.82422,5806823.0
2008-11-17 19:51:00,1.82417,1.82417,1.8234,1.8234,5132582.0
2008-11-17 19:52:00,1.82334,1.82356,1.82323,1.82356,10268751.0
2008-11-17 19:53:00,1.82352,1.82353,1.82299,1.82338,2952029.0
2008-11-17 19:54:00,1.82339,1.82342,1.82329,1.8234,6959084.0
2008-11-17 19:55:00,1.82344,1.82384,1.82339,1.82384,3529100.0
2008-11-17 19:56:00,1.82406,1.82459,1.82406,1.82459,10130662.0
2008-11-17 19:57:00,1.82463,1.8252,1.82463,1.82469,6033081.0
2008-11-17 19:58:00,1.82449,1.82497,1.82446,1.82497,24292463.0
2008-11-17 19:59:00,1.82467,1.82495,1.82467,1.82477,7515383.0
2008-11-17 20:00:00,1.82491,1.82557,1.82491,1.82557,2335616.0
2008-11-17 20:01:00,1.82563,1.82635,1.82563,1.82635,2443822.0
2008-11-17 20:02:00,1.8264,1.82644,1.82635,1.8264,5875637.0
2008-11-17 20:03:00,1.82664,1.82682,1.82662,1.82677,10741246.0
2008-11-17 20:04:00,1.82662,1.82662,1.82625,1.82657,5795587.0
2008-11-17 20:05:00,1.82675,1.82694,1.82641,1.8267,9358289.0
2008-11-17 20:06:00,1.82651,1.82651,1.82592,1.82611,5937574.0
2008-11-17 20:07:00,1.82611,1.82643,1.82569,1.82569,5579463.0
2008-11-17 20:08:00,1.82573,1.826,1.82554,1.826,7629468.0
2008-11-17 20:09:00,1.82622,1.82662,1.82622,1.82662,4167160.0
2008-11-17 20:10:00,1.82671,1.82708,1.82671,1.82701,9246893.0
2008-11-17 20:11:00,1.82675,1.82675,1.82664,1.82667,4484954.0
2008-11-17 20:12:00,1.82657,1.82657,1.82595,1.82595,2223839.0
2008-11-17 20:13:00,1.82546,1.82546,1.82516,1.82543,4860013.0
2008-11-17 20:14:00,1.82522,1.82522,1.82498,1.82505,5047267.0
2008-11-17 20:15:00,1.82503,1.82503,1.82476,1.82476,18664563.0
2008-11-17 20:16:00,1.82465,1.82465,1.82408,1.82408,7498798.0
2008-11-17 20:17:00,1.82391,1.82391,1.82349,1.82351,3155140.0
2008-11-17 20:18:00,1.82342,1.82342,1.82309,1.82324,4716843.0
2008-11-17 20:19:00,1.82335,1.82373,1.82335,1.82373,2708593.0
2008-11-17 20:20:00,1.82376,1.82386,1.82366,1.82375,5495846.0
2008-11-17 20:21:00,1.82359,1.82359,1.82318,1.82326,4432752.0
2008-11-17 20:22:00,1.8234,1.82407,1.8234,1.82407,12512803.0
2008-11-17 20:23:00,1.82401,1.82401,1.82385,1.82398,4280841.0
2008-11-17 20:24:00,1.82415,1.8254,1.82415,1.8254,4158871.0
2008-11-17 20:25:00,1.82544,1.82665,1.82543,1.82665,22567398.0
2008-11-17 20:26:00,1.82679,1.82694,1.82676,1.82694,5316408.0
2008-11-17 20:27:00,1.82678,1.82678,1.82595,1.82656,4254275.0
2008-11-17 20:28:00,1.82659,1.82691,1.82659,1.82684,5499847.0
2008-11-17 20:29:00,1.82712,1.82778,1.82712,1.82778,14753754.0
2008-11-17 20:30:00,1.82783,1.82783,1.82753,1.82769,8311225.0
2008-11-17 20:31:00,1.82761,1.82764,1.82692,1.82692,14841329.0
2008-11-17 20:32:00,1.82687,1.82687,1.82585,1.82585,5928987.0
2008-11-17 20:33:00,1.8257,1.82582,1.82564,1.82582,4887923.0
2008-11-17 20:34:00,1.8259,1.82611,1.82581,1.82611,6116489.0
2008-11-17 20:35:00,1.82629,1.82653,1.82629,1.82652,4147054.0
2008-11-17 20:36:00,1.82663,1.82695,1.82663,1.82695,4369996.0
2008-11-17 20:37:00,1.82703,1.82757,1.82703,1.82757,5231608.0
2008-11-17 20:38:00,1.82763,1.82829,1.82763,1.82829,6273230.0
2008-11-17 20:39:00,1.82843,1.82843,1.82816,1.82816,6064879.0
2008-11-17 20:40:00,1.82808,1.82808,1.82748,1.82748,8652178.0
2008-11-17 20:41:00,1.82741,1.82751,1.82732,1.82732,5105942.0
2008-11-17 20:42:00,1.82749,1.82767,1.82721,1.82767,13093610.0
2008-11-17 20:43:00,1.82798,1.82873,1.82798,1.82873,8832807.0
2008-11-17 20:44:00,1.82848,1.82908,1.82848,1.82863,3806664.0
2008-11-17 20:45:00,1.82873,1.8289,1.8286,1.82868,4590278.0
2008-11-17 20:46:00,1.82885,1.82954,1.82885,1.82954,7413357.0
2008-11-17 20:47:00,1.8296,1.8296,1.82914,1.82914,14179735.0
2008-11-17 20:48:00,1.8291,1.82933,1.82908,1.82933,4001020.0
2008-11-17 20:49:00,1.82926,1.82932,1.82914,1.82921,29988466.0
2008-11-17 20:50:00,1.82918,1.82942,1.82908,1.82908,13731839.0
2008-11-17 20:51:00,1.8291,1.82925,1.82899,1.82925,9985439.0
2008-11-17 20:52:00,1.8295,1.82991,1.8295,1.82973,14330801.0
2008-11-17 20:53:00,1.82954,1.82954,1.8288,1.8288,10526038.0
2008-11-17 20:54:00,1.82871,1.8295,1.82871,1.8295,9676359.0
2008-11-17 20:55:00,1.82959,1.82979,1.82959,1.82979,4418351.0
2008-11-17 20:56:00,1.82984,1.82998,1.82979,1.82983,9130399.0
2008-11-17 20:57:00,1.82989,1.83013,1.82989,1.83013,8216393.0
2008-11-17 20:58:00,1.8304,1.83115,1.8304,1.83115,10639000.0
2008-11-17 20:59:00,1.83111,1.83111,1.83044,1.83044,12185052.0
2008-11-17 21:00:00,1.83007,1.83007,1.82974,1.83006,5297926.0
2008-11-17 21:01:00,1.83018,1.8306,1.83017,1.83017,3556419.0
2008-11-17 21:02:00,1.82999,1.82999,1.82961,1.82961,5408827.0
2008-11-17 21:03:00,1.82983,1.83035,1.82968,1.8298,6228688.0
2008-11-17 21:04:00,1.83011,1.83104,1.83011,1.83104,8761755.0
2008-11-17 21:05:00,1.83123,1.83183,1.83123,1.83183,6640478.0
2008-11-17 21:06:00,1.83191,1.83197,1.83179,1.83197,4184837.0
2008-11-17 21:07:00,1.8321,1.83251,1.83206,1.83235,3789318.0
2008-11-17 21:08:00,1.83214,1.83214,1.83122,1.83122,11251250.0
2008-11-17 21:09:00,1.83103,1.83103,1.83054,1.83054,6371509.0
2008-11-17 21:10:00,1.83032,1.83032,1.82976,1.82976,9197428.0
2008-11-17 21:11:00,1.82968,1.82968,1.82913,1.82913,2945874.0
2008-11-17 21:12:00,1.82952,1.83003,1.82952,1.83003,4571242.0
2008-11-17 21:13:00,1.83012,1.83018,1.82995,1.83003,4783129.0
2008-11-17 21:14:00,1.82988,1.82988,1.82918,1.82918,5045002.0
2008-11-17 21:15:00,1.82894,1.82894,1.82832,1.82832,5281145.0
2008-11-17 21:16:00,1.82805,1.82805,1.8277,1.82772,11035091.0
2008-11-17 21:17:00,1.82774,1.82774,1.82748,1.82765,5872698.0
2008-11-17 21:18:00,1.82772,1.82816,1.82772,1.82816,11549693.0
2008-11-17 21:19:00,1.82823,1.82925,1.82823,1.82925,2297374.0
2008-11-17 21:20:00,1.82922,1.82922,1.82904,1.82904,8980038.0
2008-11-17 21:21:00,1.82912,1.82933,1.82901,1.82901,11582123.0
2008-11-17 21:22:00,1.8289,1.8291,1.82866,1.8291,3408194.0
2008-11-17 21:23:00,1.82929,1.82966,1.82903,1.82903,8676232.0
2008-11-17 21:24:00,1.82891,1.83012,1.82861,1.83012,4874359.0
2008-11-17 21:25:00,1.8303,1.83073,1.8303,1.83069,9094415.0
2008-11-17 21:26:00,1.83084,1.83084,1.8303,1.83053,8365128.0
2008-11-17 21:27:00,1.83048,1.83147,1.83048,1.83147,14521303.0
2008-11-17 21:28:00,1.8318,1.83214,1.8318,1.83214,4222026.0
2008-11-17 21:29:00,1.83254,1.83289,1.83254,1.83289,12695788.0
2008-11-17 21:30:00,1.83306,1.83407,1.83306,1.83407,8861272.0
2008-11-17 21:31:00,1.83393,1.83404,1.83391,1.83404,6851026.0
2008-11-17 21:32:00,1.83406,1.83418,1.83332,1.83332,7275688.0
2008-11-17 21:33:00,1.83329,1.83334,1.83328,1.83332,9506608.0
2008-11-17 21:34:00,1.83325,1.83325,1.83242,1.83243,25975239.0
2008-11-17 21:35:00,1.83256,1.83275,1.83256,1.83271,4629947.0
2008-11-17 21:36:00,1.83269,1.8328,1.83254,1.83254,5150287.0
2008-11-17 21:37:00,1.83258,1.83301,1.83258,1.83301,7110900.0
2008-11-17 21:38:00,1.83292,1.83303,1.83273,1.83303,10595077.0
2008-11-17 21:39:00,1.83309,1.83315,1.83284,1.83284,5786799.0
2008-11-17 21:40:00,1.83277,1.83326,1.83277,1.83326,4664834.0
2008-11-17 21:41:00,1.83324,1.83351,1.83324,1.83342,5253755.0
2008-11-17 21:42:00,1.83358,1.83378,1.83345,1.83347,13948895.0
2008-11-17 21:43:00,1.83342,1.83342,1.83315,1.83315,4053072.0
2008-11-17 21:44:00,1.83305,1.83333,1.83282,1.83333,7494365.0
2008-11-17 21:45:00,1.83334,1.83341,1.83298,1.83298,3767637.0
2008-11-17 21:46:00,1.8329,1.83298,1.8328,1.8328,7858446.0
2008-11-17 21:47:00,1.83276,1.833,1.83274,1.833,12895830.0
2008-11-17 21:48:00,1.83299,1.83302,1.83292,1.83301,4058938.0
2008-11-17 21:49:00,1.83307,1.83404,1.83307,1.83404,15431977.0
2008-11-17 21:50:00,1.8342,1.83462,1.8342,1.83428,7800904.0
2008-11-17 21:51:00,1.83429,1.83503,1.83429,1.8349,8018763.0
2008-11-17 21:52:00,1.83502,1.83561,1.83502,1.83561,9619080.0
2008-11-17 21:53:00,1.83568,1.83593,1.83552,1.83593,4528924.0
2008-11-17 21:54:00,1.83596,1.83596,1.83569,1.83574,7346743.0
2008-11-17 21:55:00,1.83563,1.83563,1.83473,1.83489,5597797.0
2008-11-17 21:56:00,1.83488,1.83492,1.83468,1.83468,9901793.0
2008-11-17 21:57:00,1.83475,1.8349,1.83475,1.8349,12238438.0
2008-11-17 21:58:00,1.835,1.83551,1.835,1.83523,16065674.0
2008-11-17 21:59:00,1.83586,1.83619,1.83586,1.83595,15245995.0
2008-11-17 22:00:00,1.83581,1.83588,1.83554,1.83576,9308718.0
2008-11-17 22:01:00,1.83544,1.83544,1.83452,1.83452,3711624.0
2008-11-17 22:02:00,1.8344,1.8349,1.83424,1.8349,15962472.0
2008-11-17 22:03:00,1.83531,1.83599,1.83531,1.83592,2808803.0
2008-11-17 22:04:00,1.83578,1.83578,1.83562,1.83575,15606071.0
2008-11-17 22:05:00,1.83576,1.83576,1.83517,1.83529,12241082.0
2008-11-17 22:06:00,1.83517,1.83544,1.83495,1.83544,7119090.0
2008-11-17 22:07:00,1.83539,1.83553,1.8352,1.8352,11773911.0
2008-11-17 22:08:00,1.83507,1.83517,1.83466,1.83466,12066837.0
2008-11-17 22:09:00,1.83441,1.83441,1.83396,1.83436,12471601.0
2008-11-17 22:10:00,1.83437,1.83437,1.83393,1.83393,10806853.0
2008-11-17 22:11:00,1.83404,1.83434,1.83404,1.83434,6505738.0
2008-11-17 22:12:00,1.83464,1.83496,1.83462,1.83496,7458701.0
2008-11-17 22:13:00,1.8351,1.83532,1.8351,1.83532,16242347.0
2008-11-17 22:14:00,1.83528,1.83528,1.83508,1.83517,6494649.0
2008-11-17 22:15:00,1.83512,1.83512,1.83494,1.83494,17323691.0
2008-11-17 22:16:00,1.8348,1.8348,1.83436,1.83437,3445824.0
2008-11-17 22:17:00,1.83428,1.83428,1.83386,1.83389,16193906.0
2008-11-17 22:18:00,1.83376,1.83376,1.8332,1.8332,4444793.0
2008-11-17 22:19:00,1.83342,1.83367,1.83311,1.83311,7636946.0
2008-11-17 22:20:00,1.83317,1.83325,1.83284,1.83325,6181701.0
2008-11-17 22:21:00,1.83345,1.83383,1.83344,1.83344,10175155.0
2008-11-17 22:22:00,1.83321,1.83321,1.83241,1.83241,9481086.0
2008-11-17 22:23:00,1.83241,1.83266,1.83241,1.83266,7739739.0
2008-11-17 22:24:00,1.83274,1.83274,1.83237,1.83258,4178449.0
2008-11-17 22:25:00,1.83258,1.83288,1.83258,1.83288,19665171.0
2008-11-17 22:26:00,1.8331,1.834,1.8331,1.834,7116191.0
2008-11-17 22:27:00,1.83416,1.83433,1.83416,1.83433,5094555.0
2008-11-17 22:28:00,1.83434,1.83443,1.83425,1.83432,14471800.0
2008-11-17 22:29:00,1.83431,1.83455,1.83408,1.83455,13080268.0
2008-11-17 22:30:00,1.83483,1.83581,1.83483,1.83581,5726397.0
2008-11-17 22:31:00,1.83583,1.83587,1.8358,1.83581,8024272.0
2008-11-17 22:32:00,1.83581,1.83596,1.83579,1.83584,12913422.0
2008-11-17 22:33:00,1.83581,1.83596,1.83572,1.83596,8703962.0
2008-11-17 22:34:00,1.8359,1.8359,1.83533,1.83533,11494039.0
2008-11-17 22:35:00,1.83539,1.83543,1.83539,1.83543,4898664.0
2008-11-17 22:36:00,1.83541,1.83541,1.83516,1.83516,10376521.0
2008-11-17 22:37:00,1.83516,1.83516,1.83477,1.83477,4988338.0
2008-11-17 22:38:00,1.83483,1.83512,1.83472,1.83512,7858148.0
2008-11-17 22:39:00,1.8351,1.83548,1.8351,1.83545,3772113.0
2008-11-17 22:40:00,1.8357,1.83575,1.83563,1.83563,7563240.0
2008-11-17 22:41:00,1.83551,1.83575,1.83551,1.83558,9961461.0
2008-11-17 22:42:00,1.8356,1.83585,1.8356,1.8358,5111103.0
2008-11-17 22:43:00,1.83581,1.83605,1.83577,1.83605,10090311.0
2008-11-17 22:44:00,1.83605,1.83616,1.83605,1.83615,11290907.0
2008-11-17 22:45:00,1.83604,1.83604,1.83594,1.83602,7719592.0
2008-11-17 22:46:00,1.8361,1.83631,1.83596,1.83596,17987793.0
2008-11-17 22:47:00,1.83571,1.83574,1.83477,1.83477,7052345.0
2008-11-17 22:48:00,1.83481,1.83537,1.83476,1.83487,6462744.0
2008-11-17 22:49:00,1.83497,1.83591,1.83497,1.83591,11590230.0
2008-11-17 22:50:00,1.83612,1.83744,1.83612,1.83723,6205771.0
2008-11-17 22:51:00,1.8372,1.8372,1.83682,1.83682,8613361.0
2008-11-17 22:52:00,1.83678,1.83678,1.83616,1.83616,4361566.0
2008-11-17 22:53:00,1.83615,1.83615,1.83579,1.83592,16940232.0
2008-11-17 22:54:00,1.83599,1.83678,1.83599,1.8367,11770862.0
2008-11-17 22:55:00,1.83682,1.83682,1.83672,1.83679,4394338.0
2008-11-17 22:56:00,1.83672,1.83672,1.83612,1.83612,16360237.0
2008-11-17 22:57:00,1.83591,1.83591,1.83567,1.83583,8448282.0
2008-11-17 22:58:00,1.83587,1.83587,1.83541,1.83568,3711454.0
2008-11-17 22:59:00,1.83578,1.83603,1.83575,1.83603,2332979.0
2008-11-17 23:00:00,1.8362,1.83655,1.83601,1.83601,11989764.0
2008-11-17 23:01:00,1.83588,1.83588,1.83531,1.83531,13997108.0
2008-11-17 23:02:00,1.83519,1.83519,1.83471,1.83471,10646379.0
2008-11-17 23:03:00,1.83484,1.83484,1.83397,1.83397,5337214.0
2008-11-17 23:04:00,1.83383,1.83444,1.83383,1.83438,6443384.0
2008-11-17 23:05:00,1.83432,1.83432,1.83279,1.83279,9540567.0
2008-11-17 23:06:00,1.83418,1.83455,1.83418,1.83455,2572867.0
2008-11-17 23:07:00,1.83457,1.83503,1.83457,1.83503,5634411.0
2008-11-17 23:08:00,1.83528,1.83528,1.83485,1.83485,5355347.0
2008-11-17 23:09:00,1.83538,1.83571,1.83538,1.83567,3168333.0
2008-11-17 23:10:00,1.83554,1.83554,1.8351,1.8351,7251313.0
2008-11-17 23:11:00,1.83501,1.83501,1.83451,1.83451,4723168.0
2008-11-17 23:12:00,1.83447,1.83447,1.83391,1.83391,4483315.0
2008-11-17 23:13:00,1.83393,1.83393,1.83339,1.8334,9839954.0
2008-11-17 23:14:00,1.83306,1.83381,1.83306,1.83363,11478508.0
2008-11-17 23:15:00,1.83379,1.8342,1.83379,1.8342,4942192.0
2008-11-17 23:16:00,1.83427,1.83457,1.83422,1.83457,2266627.0
2008-11-17 23:17:00,1.8348,1.83532,1.83458,1.83532,4040195.0
2008-11-17 23:18:00,1.83546,1.83606,1.83546,1.83606,3435403.0
2008-11-17 23:19:00,1.8361,1.83697,1.8361,1.83697,11523841.0
2008-11-17 23:20:00,1.83721,1.83764,1.83721,1.83742,2798131.0
2008-11-17 23:21:00,1.83745,1.83755,1.83733,1.83733,3516043.0
2008-11-17 23:22:00,1.8374,1.83742,1.83732,1.83732,11171047.0
2008-11-17 23:23:00,1.83704,1.83704,1.83677,1.83683,7769856.0
2008-11-17 23:24:00,1.83701,1.83767,1.83694,1.83767,11184202.0
2008-11-17 23:25:00,1.83779,1.83797,1.8375,1.8375,5590606.0
2008-11-17 23:26:00,1.83739,1.83766,1.83739,1.83766,5702106.0
2008-11-17 23:27:00,1.83787,1.83868,1.83787,1.83868,11053964.0
2008-11-17 23:28:00,1.83881,1.83899,1.83881,1.83897,6593321.0
2008-11-17 23:29:00,1.83887,1.83887,1.83848,1.83861,10143732.0
2008-11-17 23:30:00,1.83869,1.83871,1.83829,1.83829,6570392.0
2008-11-17 23:31:00,1.83874,1.83877,1.83849,1.83849,11145481.0
2008-11-17 23:32:00,1.83825,1.83833,1.83811,1.83833,4782093.0
2008-11-17 23:33:00,1.83837,1.83856,1.83837,1.83856,12565081.0
2008-11-17 23:34:00,1.83853,1.83853,1.83828,1.83828,8584278.0
2008-11-17 23:35:00,1.83823,1.83825,1.83795,1.83798,13824051.0
2008-11-17 23:36:00,1.83827,1.83847,1.83827,1.8383,6544574.0
2008-11-17 23:37:00,1.8383,1.83864,1.83818,1.83864,13594359.0
2008-11-17 23:38:00,1.8387,1.8387,1.83729,1.83729,9756791.0
2008-11-17 23:39:00,1.837,1.83763,1.837,1.83763,4564297.0
2008-11-17 23:40:00,1.83782,1.83793,1.83739,1.83739,7472494.0
2008-11-17 23:41:00,1.83727,1.83741,1.83726,1.83738,3736518.0
2008-11-17 23:42:00,1.83741,1.83776,1.83741,1.83776,5944801.0
2008-11-17 23:43:00,1.83793,1.83857,1.83793,1.83819,4088722.0
2008-11-17 23:44:00,1.83831,1.8386,1.83805,1.83842,5701222.0
2008-11-17 23:45:00,1.83822,1.83822,1.83789,1.8382,6359906.0
2008-11-17 23:46:00,1.83836,1.83888,1.83836,1.83888,5693614.0
2008-11-17 23:47:00,1.83864,1.83878,1.83849,1.83878,5237206.0
2008-11-17 23:48:00,1.83865,1.83886,1.83865,1.83867,4897681.0
2008-11-17 23:49:00,1.83857,1.83904,1.83838,1.83904,8686600.0
2008-11-17 23:50:00,1.83909,1.83929,1.83905,1.83905,12986085.0
2008-11-17 23:51:00,1.83865,1.83865,1.8382,1.8382,10240233.0
2008-11-17 23:52:00,1.83786,1.83839,1.83747,1.83747,7150879.0
2008-11-17 23:53:00,1.83726,1.83726,1.83699,1.83712,6250715.0
2008-11-17 23:54:00,1.83715,1.838,1.83715,1.838,10118113.0
2008-11-17 23:55:00,1.83791,1.83791,1.83746,1.83746,4535840.0
2008-11-17 23:56:00,1.83739,1.83747,1.83734,1.83736,7482815.0
2008-11-17 23:57:00,1.83756,1.83762,1.83744,1.8375,5013954.0
2008-11-17 23:58:00,1.83727,1.83727,1.83621,1.83621,10825440.0
2008-11-17 23:59:00,1.83616,1.83632,1.83596,1.83632,6346690.0
2008-11-18 00:00:00,1.83666,1.83726,1.83666,1.83724,29360578.0
2008-11-18 00:01:00,1.83696,1.83696,1.83621,1.83623,4166869.0
2008-11-18 00:02:00,1.83609,1.83629,1.83597,1.83604,3452454.0
2008-11-18 00:03:00,1.83609,1.83651,1.83583,1.83651,4936415.0
2008-11-18 00:04:00,1.83661,1.83661,1.83614,1.83614,5040269.0
2008-11-18 00:05:00,1.83602,1.83602,1.83569,1.83569,4156017.0
2008-11-18 00:06:00,1.83562,1.83571,1.83519,1.83571,4969568.0
2008-11-18 00:07:00,1.83566,1.83636,1.83566,1.8362,4632555.0
2008-11-18 00:08:00,1.83625,1.8364,1.83617,1.83635,8081391.0
2008-11-18 00:09:00,1.83641,1.83645,1.83612,1.83645,8376992.0
2008-11-18 00:10:00,1.83639,1.83639,1.83578,1.83578,5931127.0
2008-11-18 00:11:00,1.83571,1.83585,1.83563,1.83585,12155976.0
2008-11-18 00:12:00,1.83574,1.83602,1.83574,1.83602,5626042.0
2008-11-18 00:13:00,1.83623,1.83683,1.83623,1.83676,12371772.0
2008-11-18 00:14:00,1.8368,1.8368,1.83657,1.83657,2366889.0
2008-11-18 00:15:00,1.83659,1.83686,1.83646,1.83686,6174103.0
2008-11-18 00:16:00,1.83698,1.83712,1.83669,1.83669,18003228.0
2008-11-18 00:17:00,1.83666,1.83666,1.83648,1.83648,1713953.0
2008-11-18 00:18:00,1.83639,1.83642,1.83633,1.83637,3504989.0
2008-11-18 00:19:00,1.83633,1.83633,1.83584,1.83584,12817402.0
2008-11-18 00:20:00,1.83571,1.83591,1.83543,1.83543,4224629.0
2008-11-18 00:21:00,1.83573,1.83627,1.83573,1.83627,12799309.0
2008-11-18 00:22:00,1.83643,1.83655,1.83629,1.83629,10759049.0
2008-11-18 00:23:00,1.83617,1.83617,1.83558,1.83594,12283901.0
2008-11-18 00:24:00,1.83602,1.83631,1.83591,1.8362,5630959.0
2008-11-18 00:25:00,1.83635,1.83653,1.8363,1.83653,3066325.0
2008-11-18 00:26:00,1.83686,1.83717,1.83686,1.83698,11488493.0
2008-11-18 00:27:00,1.83675,1.83675,1.83639,1.83657,4878318.0
2008-11-18 00:28:00,1.83643,1.83676,1.83631,1.83676,11248366.0
2008-11-18 00:29:00,1.8368,1.83731,1.83667,1.83731,5172768.0
2008-11-18 00:30:00,1.83749,1.83879,1.83749,1.83879,12699123.0
2008-11-18 00:31:00,1.8391,1.83912,1.83889,1.83907,7170798.0
2008-11-18 00:32:00,1.83924,1.83928,1.83909,1.83924,7304255.0
2008-11-18 00:33:00,1.83929,1.83945,1.83929,1.8394,10489374.0
2008-11-18 00:34:00,1.83944,1.83951,1.83936,1.83951,5037416.0
2008-11-18 00:35:00,1.8393,1.83945,1.83928,1.83928,11861647.0
2008-11-18 00:36:00,1.83916,1.83934,1.83916,1.83934,4983288.0
2008-11-18 00:37:00,1.8394,1.8396,1.83926,1.8396,10841393.0
2008-11-18 00:38:00,1.83974,1.83979,1.83958,1.83966,12053287.0
2008-11-18 00:39:00,1.83981,1.83981,1.83942,1.83942,4073072.0
2008-11-18 00:40:00,1.83917,1.83923,1.83843,1.83843,3039285.0
2008-11-18 00:41:00,1.8384,1.83845,1.83829,1.83832,3281131.0
2008-11-18 00:42:00,1.83834,1.83834,1.83805,1.83807,10274728.0
2008-11-18 00:43:00,1.83768,1.83798,1.83747,1.83747,9315044.0
2008-11-18 00:44:00,1.83719,1.83719,1.83646,1.83647,3332473.0
2008-11-18 00:45:00,1.83649,1.83649,1.83588,1.83588,6326030.0
2008-11-18 00:46:00,1.83558,1.83558,1.83512,1.83549,7254498.0
2008-11-18 00:47:00,1.83587,1.83619,1.83587,1.83618,1371071.0
2008-11-18 00:48:00,1.83624,1.83707,1.83624,1.83707,3718655.0
2008-11-18 00:49:00,1.83716,1.83739,1.83708,1.83739,15651851.0
2008-11-18 00:50:00,1.83766,1.8381,1.83766,1.83794,6586282.0
2008-11-18 00:51:00,1.83777,1.83792,1.8376,1.83792,5209755.0
2008-11-18 00:52:00,1.83786,1.83786,1.8376,1.83767,5517280.0
2008-11-18 00:53:00,1.83763,1.8378,1.83732,1.8378,5607708.0
2008-11-18 00:54:00,1.83788,1.83806,1.83788,1.83792,4240738.0
2008-11-18 00:55:00,1.83798,1.83799,1.83783,1.83783,7966626.0
2008-11-18 00:56:00,1.83804,1.83804,1.83787,1.83793,10284990.0
2008-11-18 00:57:00,1.83778,1.83778,1.8375,1.8375,12354034.0
2008-11-18 00:58:00,1.83739,1.83757,1.83736,1.83736,21622630.0
2008-11-18 00:59:00,1.83726,1.83749,1.83726,1.83749,8988394.0
2008-11-18 01:00:00,1.83745,1.83758,1.83724,1.83724,8412496.0
2008-11-18 01:01:00,1.83758,1.83818,1.83758,1.83818,10643754.0
2008-11-18 01:02:00,1.83832,1.83832,1.83808,1.83808,14465071.0
2008-11-18 01:03:00,1.8381,1.83825,1.83803,1.83825,7577387.0
2008-11-18 01:04:00,1.83825,1.83911,1.83825,1.83911,5341361.0
2008-11-18 01:05:00,1.83932,1.83932,1.83915,1.83922,9148564.0
2008-11-18 01:06:00,1.83931,1.83979,1.83931,1.83979,10327052.0
2008-11-18 01:07:00,1.83983,1.84021,1.83981,1.84021,6048403.0
2008-11-18 01:08:00,1.8403,1.84087,1.8403,1.84087,15104903.0
2008-11-18 01:09:00,1.84091,1.84151,1.84085,1.84151,8474643.0
2008-11-18 01:10:00,1.8416,1.84183,1.84028,1.84183,9874617.0
2008-11-18 01:11:00,1.84183,1.84183,1.84158,1.8417,3284500.0
2008-11-18 01:12:00,1.84148,1.84153,1.84121,1.84121,1916022.0
2008-11-18 01:13:00,1.84126,1.84172,1.84126,1.84172,18527696.0
2008-11-18 01:14:00,1.8419,1.84206,1.84183,1.84191,4890470.0
2008-11-18 01:15:00,1.842,1.84202,1.84192,1.84192,5442450.0
2008-11-18 01:16:00,1.84174,1.84174,1.84153,1.84164,4624773.0
2008-11-18 01:17:00,1.84162,1.84174,1.84157,1.84164,18708565.0
2008-11-18 01:18:00,1.84172,1.84217,1.84172,1.84217,13519460.0
2008-11-18 01:19:00,1.84244,1.84334,1.84244,1.84334,2464537.0
2008-11-18 01:20:00,1.84332,1.84332,1.84311,1.84326,4697254.0
2008-11-18 01:21:00,1.84293,1.84337,1.84256,1.84256,7526135.0
2008-11-18 01:22:00,1.84222,1.84222,1.84172,1.84172,2275278.0
2008-11-18 01:23:00,1.84151,1.84186,1.84136,1.84186,9115055.0
2008-11-18 01:24:00,1.84198,1.84216,1.84198,1.84216,12278123.0
2008-11-18 01:25:00,1.8422,1.84249,1.8422,1.84249,8429070.0
2008-11-18 01:26:00,1.84253,1.84266,1.84232,1.84232,4957899.0
2008-11-18 01:27:00,1.84224,1.84224,1.84187,1.84187,10278959.0
2008-11-18 01:28:00,1.84171,1.84171,1.84129,1.84129,7865626.0
2008-11-18 01:29:00,1.84136,1.84172,1.84117,1.84172,6166820.0
2008-11-18 01:30:00,1.84196,1.84221,1.84196,1.84221,10561741.0
2008-11-18 01:31:00,1.84206,1.84214,1.84165,1.84181,7110520.0
2008-11-18 01:32:00,1.84157,1.84157,1.84096,1.84096,10174780.0
2008-11-18 01:33:00,1.84103,1.84103,1.84082,1.84082,5112235.0
2008-11-18 01:34:00,1.84076,1.84101,1.84076,1.841,4918723.0
2008-11-18 01:35:00,1.84093,1.84093,1.84053,1.84057,8136224.0
2008-11-18 01:36:00,1.84027,1.84027,1.8399,1.8399,13531315.0
2008-11-18 01:37:00,1.83968,1.83968,1.83917,1.83917,7637603.0
2008-11-18 01:38:00,1.83907,1.83921,1.83866,1.83916,6837073.0
2008-11-18 01:39:00,1.83905,1.8393,1.83905,1.8393,9415543.0
2008-11-18 01:40:00,1.83934,1.83946,1.83934,1.83946,4117286.0
2008-11-18 01:41:00,1.83938,1.83941,1.83872,1.83872,15501312.0
2008-11-18 01:42:00,1.83864,1.83864,1.83825,1.83846,5601263.0
2008-11-18 01:43:00,1.83834,1.83834,1.83754,1.83754,6951705.0
2008-11-18 01:44:00,1.83758,1.83758,1.8361,1.8361,5758868.0
2008-11-18 01:45:00,1.83595,1.83595,1.83537,1.83574,7061610.0
2008-11-18 01:46:00,1.83586,1.8359,1.83577,1.8359,2566785.0
2008-11-18 01:47:00,1.83615,1.83656,1.83615,1.83656,13141103.0
2008-11-18 01:48:00,1.83657,1.83723,1.83657,1.83703,9370298.0
2008-11-18 01:49:00,1.8368,1.8368,1.83642,1.83675,4654766.0
2008-11-18 01:50:00,1.83678,1.83689,1.83666,1.83666,9589848.0
2008-11-18 01:51:00,1.83666,1.83666,1.83648,1.83648,8505338.0
2008-11-18 01:52:00,1.83633,1.83633,1.83594,1.83594,4174019.0
2008-11-18 01:53:00,1.83581,1.83581,1.83565,1.83573,9620157.0
2008-11-18 01:54:00,1.83573,1.83614,1.83521,1.83614,3960069.0
2008-11-18 01:55:00,1.83642,1.83734,1.83642,1.83727,10486196.0
2008-11-18 01:56:00,1.83749,1.83782,1.83712,1.83782,6262274.0
2008-11-18 01:57:00,1.83788,1.83825,1.83779,1.83825,9245344.0
2008-11-18 01:58:00,1.83833,1.83872,1.8383,1.83872,4926389.0
2008-11-18 01:59:00,1.83865,1.83918,1.83865,1.83918,11569075.0
2008-11-18 02:00:00,1.8403,1.84036,1.84017,1.84017,11925651.0
2008-11-18 02:01:00,1.84024,1.8404,1.83986,1.8404,5334474.0
2008-11-18 02:02:00,1.84069,1.84141,1.84069,1.84141,8965615.0
2008-11-18 02:03:00,1.84141,1.84141,1.8408,1.84129,6795000.0
2008-11-18 02:04:00,1.84129,1.84198,1.84129,1.84198,9768231.0
2008-11-18 02:05:00,1.84201,1.84219,1.84174,1.84219,3870657.0
2008-11-18 02:06:00,1.84235,1.8429,1.84229,1.8429,9059380.0
2008-11-18 02:07:00,1.84308,1.84359,1.84308,1.84359,4143359.0
2008-11-18 02:08:00,1.84375,1.84376,1.8435,1.8435,8640125.0
2008-11-18 02:09:00,1.84328,1.84328,1.84302,1.84304,8997794.0
2008-11-18 02:10:00,1.84313,1.84337,1.84313,1.84337,4919952.0
2008-11-18 02:11:00,1.8433,1.84331,1.84322,1.84331,10218428.0
2008-11-18 02:12:00,1.84329,1.84353,1.84282,1.84341,12314782.0
2008-11-18 02:13:00,1.84359,1.84384,1.84359,1.84367,2668176.0
2008-11-18 02:14:00,1.84359,1.8437,1.84355,1.8436,6944934.0
2008-11-18 02:15:00,1.84372,1.84411,1.84372,1.84411,5764057.0
2008-11-18 02:16:00,1.84396,1.84435,1.84396,1.84411,7000006.0
2008-11-18 02:17:00,1.84417,1.84497,1.84417,1.84497,5710912.0
2008-11-18 02:18:00,1.84497,1.84569,1.84497,1.84503,14532025.0
2008-11-18 02:19:00,1.84503,1.84596,1.84503,1.84596,4112352.0
2008-11-18 02:20:00,1.84617,1.84683,1.84617,1.84683,9129781.0
2008-11-18 02:21:00,1.8471,1.84829,1.8471,1.84829,7548936.0
2008-11-18 02:22:00,1.84822,1.84882,1.84822,1.84876,7135945.0
2008-11-18 02:23:00,1.84859,1.84859,1.8476,1.8476,13215466.0
2008-11-18 02:24:00,1.84754,1.84754,1.84598,1.84598,7679304.0
2008-11-18 02:25:00,1.84588,1.846,1.84588,1.84599,4729086.0
2008-11-18 02:26:00,1.84599,1.84599,1.84552,1.84552,4695726.0
2008-11-18 02:27:00,1.84519,1.84524,1.84505,1.84505,11005711.0
2008-11-18 02:28:00,1.84505,1.8452,1.84474,1.84502,7234960.0
2008-11-18 02:29:00,1.84507,1.84507,1.84491,1.84491,10166274.0
2008-11-18 02:30:00,1.84466,1.84466,1.84393,1.84427,5711077.0
2008-11-18 02:31:00,1.84408,1.84419,1.8436,1.8436,7867198.0
2008-11-18 02:32:00,1.84335,1.84335,1.84254,1.84254,9529025.0
2008-11-18 02:33:00,1.84241,1.84241,1.84207,1.84207,5089200.0
2008-11-18 02:34:00,1.84201,1.84201,1.84155,1.84155,8598461.0
2008-11-18 02:35:00,1.84154,1.84154,1.84079,1.84082,11577675.0
2008-11-18 02:36:00,1.84101,1.84143,1.84101,1.84143,8927577.0
2008-11-18 02:37:00,1.84142,1.84142,1.84092,1.84092,2258565.0
2008-11-18 02:38:00,1.84082,1.84082,1.84001,1.84001,7435422.0
2008-11-18 02:39:00,1.84033,1.84078,1.84033,1.84078,4401063.0
2008-11-18 02:40:00,1.84089,1.84123,1.84089,1.84123,2625479.0
2008-11-18 02:41:00,1.84131,1.84164,1.84131,1.84163,14294206.0
2008-11-18 02:42:00,1.8417,1.84236,1.8417,1.84236,18245140.0
2008-11-18 02:43:00,1.84247,1.8429,1.84244,1.8429,4797483.0
2008-11-18 02:44:00,1.84297,1.84324,1.84297,1.84324,5768364.0
2008-11-18 02:45:00,1.8432,1.84361,1.8432,1.8435,4935881.0
2008-11-18 02:46:00,1.84346,1.84359,1.84346,1.84359,19794549.0
2008-11-18 02:47:00,1.84351,1.84351,1.84243,1.84243,1929530.0
2008-11-18 02:48:00,1.84236,1.84247,1.84207,1.84247,3179573.0
2008-11-18 02:49:00,1.84251,1.84269,1.84101,1.84269,9138933.0
2008-11-18 02:50:00,1.84281,1.84301,1.84281,1.84301,8706230.0
2008-11-18 02:51:00,1.84306,1.84321,1.84292,1.84321,14785537.0
2008-11-18 02:52:00,1.84315,1.84315,1.84296,1.84313,6396366.0
2008-11-18 02:53:00,1.84318,1.84321,1.84305,1.84306,10487510.0
2008-11-18 02:54:00,1.84305,1.84305,1.84278,1.84305,9847754.0
2008-11-18 02:55:00,1.8429,1.84314,1.8429,1.84306,5909240.0
2008-11-18 02:56:00,1.84308,1.84308,1.84254,1.84254,7167413.0
2008-11-18 02:57:00,1.84239,1.84239,1.84216,1.84216,14864936.0
2008-11-18 02:58:00,1.84205,1.84205,1.84191,1.84192,11800172.0
2008-11-18 02:59:00,1.84167,1.84188,1.84139,1.84139,7650505.0
2008-11-18 03:00:00,1.84132,1.84132,1.84092,1.84092,9187768.0
2008-11-18 03:01:00,1.84095,1.84095,1.8408,1.84082,21581626.0
2008-11-18 03:02:00,1.8409,1.8409,1.84058,1.84074,13110511.0
2008-11-18 03:03:00,1.84049,1.84049,1.83983,1.84,10824029.0
2008-11-18 03:04:00,1.83994,1.84032,1.83994,1.84032,8793183.0
2008-11-18 03:05:00,1.84031,1.8407,1.84031,1.8407,3931707.0
2008-11-18 03:06:00,1.84077,1.84077,1.84027,1.84057,5110460.0
2008-11-18 03:07:00,1.84075,1.84099,1.84075,1.84099,5277168.0
2008-11-18 03:08:00,1.84113,1.84158,1.84113,1.84129,4859391.0
2008-11-18 03:09:00,1.84143,1.84146,1.84134,1.84142,6243512.0
2008-11-18 03:10:00,1.84145,1.84165,1.84128,1.84162,15276058.0
2008-11-18 03:11:00,1.84153,1.84153,1.84137,1.84141,3720144.0
2008-11-18 03:12:00,1.84167,1.84213,1.84167,1.84213,1423899.0
2008-11-18 03:13:00,1.84231,1.84295,1.84231,1.84295,6596797.0
2008-11-18 03:14:00,1.84283,1.84289,1.84252,1.84252,5791477.0
2008-11-18 03:15:00,1.84243,1.84243,1.84229,1.84234,3393210.0
2008-11-18 03:16:00,1.84244,1.8425,1.84213,1.84213,9811506.0
2008-11-18 03:17:00,1.8425,1.84266,1.84242,1.84266,9703208.0
2008-11-18 03:18:00,1.84261,1.84261,1.84238,1.84259,3387500.0
2008-11-18 03:19:00,1.84256,1.84307,1.84256,1.84307,2869143.0
2008-11-18 03:20:00,1.84342,1.8442,1.84342,1.8442,4445132.0
2008-11-18 03:21:00,1.84409,1.84449,1.84405,1.84449,11957626.0
2008-11-18 03:22:00,1.84469,1.84515,1.84469,1.84515,11678760.0
2008-11-18 03:23:00,1.84526,1.84549,1.84526,1.8454,4878402.0
2008-11-18 03:24:00,1.8454,1.8454,1.84504,1.84504,12270245.0
2008-11-18 03:25:00,1.84529,1.84537,1.84524,1.84537,4897827.0
2008-11-18 03:26:00,1.84535,1.84544,1.84535,1.84537,10531499.0
2008-11-18 03:27:00,1.84531,1.84542,1.84509,1.84509,7024676.0
2008-11-18 03:28:00,1.84478,1.8448,1.84461,1.84474,7223528.0
2008-11-18 03:29:00,1.8446,1.84477,1.8446,1.84477,13169265.0
2008-11-18 03:30:00,1.84468,1.84468,1.84414,1.84414,5309760.0
2008-11-18 03:31:00,1.84375,1.84375,1.84261,1.84261,10296928.0
2008-11-18 03:32:00,1.84252,1.84252,1.84173,1.84173,5108720.0
2008-11-18 03:33:00,1.84182,1.84204,1.84182,1.84186,10710884.0
2008-11-18 03:34:00,1.84187,1.84235,1.84187,1.84235,2843141.0
2008-11-18 03:35:00,1.84238,1.84281,1.84238,1.84258,6046342.0
2008-11-18 03:36:00,1.84247,1.84252,1.84193,1.84252,11547191.0
2008-11-18 03:37:00,1.84267,1.84289,1.84259,1.84289,11578831.0
2008-11-18 03:38:00,1.84288,1.84302,1.84288,1.843,14088398.0
2008-11-18 03:39:00,1.8429,1.84325,1.8429,1.8431,4004387.0
2008-11-18 03:40:00,1.84293,1.84293,1.84267,1.84289,11825264.0
2008-11-18 03:41:00,1.84296,1.84308,1.84292,1.84293,3229512.0
2008-11-18 03:42:00,1.8428,1.8429,1.8419,1.8422,16939430.0
2008-11-18 03:43:00,1.84297,1.843,1.84274,1.84274,16939430.0
2008-11-18 03:44:00,1.84245,1.84245,1.84196,1.84227,6164241.0
2008-11-18 03:45:00,1.84249,1.84254,1.84218,1.84229,2174650.0
2008-11-18 03:46:00,1.84213,1.84217,1.8418,1.84195,12113750.0
2008-11-18 03:47:00,1.84164,1.84164,1.84116,1.84116,5883750.0
2008-11-18 03:48:00,1.84131,1.84156,1.84121,1.84156,11125732.0
2008-11-18 03:49:00,1.84181,1.84274,1.84181,1.84274,5546219.0
2008-11-18 03:50:00,1.84274,1.84291,1.84272,1.84291,8000948.0
2008-11-18 03:51:00,1.8429,1.84328,1.84289,1.84328,7800571.0
2008-11-18 03:52:00,1.8433,1.8433,1.84296,1.84296,4716990.0
2008-11-18 03:53:00,1.8434,1.8434,1.84331,1.84331,4613839.0
2008-11-18 03:54:00,1.8432,1.8432,1.84294,1.84295,4304077.0
2008-11-18 03:55:00,1.84305,1.84312,1.84294,1.84312,5557077.0
2008-11-18 03:56:00,1.84312,1.84312,1.84265,1.84303,5463053.0
2008-11-18 03:57:00,1.84294,1.84304,1.84254,1.84254,3642599.0
2008-11-18 03:58:00,1.84261,1.84267,1.8423,1.84267,4298399.0
2008-11-18 03:59:00,1.84271,1.84271,1.84245,1.84263,26725449.0
2008-11-18 04:00:00,1.84299,1.84351,1.84299,1.84346,5843020.0
2008-11-18 04:01:00,1.84329,1.84345,1.84329,1.84345,10210752.0
2008-11-18 04:02:00,1.84349,1.84365,1.84349,1.84354,5442262.0
2008-11-18 04:03:00,1.84343,1.84349,1.84342,1.84343,6873164.0
2008-11-18 04:04:00,1.84338,1.84338,1.84312,1.84312,4294085.0
2008-11-18 04:05:00,1.84315,1.84338,1.84315,1.84331,10499234.0
2008-11-18 04:06:00,1.84332,1.84332,1.84321,1.84321,5928217.0
2008-11-18 04:07:00,1.84314,1.84314,1.84271,1.84271,7331227.0
2008-11-18 04:08:00,1.84263,1.8428,1.84236,1.8428,9661510.0
2008-11-18 04:09:00,1.84308,1.84387,1.84308,1.84387,13025161.0
2008-11-18 04:10:00,1.84407,1.84464,1.84407,1.84464,8127929.0
2008-11-18 04:11:00,1.84474,1.84482,1.84447,1.84447,4722933.0
2008-11-18 04:12:00,1.8445,1.8445,1.84423,1.84423,5066955.0
2008-11-18 04:13:00,1.84443,1.84455,1.84408,1.84408,6206250.0
2008-11-18 04:14:00,1.84382,1.84392,1.84376,1.84392,6735761.0
2008-11-18 04:15:00,1.84393,1.84413,1.84364,1.84392,5493036.0
2008-11-18 04:16:00,1.84381,1.84381,1.8435,1.8435,4159009.0
2008-11-18 04:17:00,1.84352,1.84352,1.84286,1.84286,6097854.0
2008-11-18 04:18:00,1.84252,1.84252,1.84198,1.84218,3665770.0
2008-11-18 04:19:00,1.84236,1.84236,1.8421,1.84227,7974062.0
2008-11-18 04:20:00,1.8423,1.84236,1.84212,1.84212,4410374.0
2008-11-18 04:21:00,1.84204,1.84237,1.84173,1.84208,10382878.0
2008-11-18 04:22:00,1.84207,1.84224,1.84199,1.84199,13252447.0
2008-11-18 04:23:00,1.84208,1.84258,1.84208,1.84258,5989909.0
2008-11-18 04:24:00,1.84273,1.84286,1.84246,1.8425,12648962.0
2008-11-18 04:25:00,1.84261,1.84274,1.8426,1.8427,8148342.0
2008-11-18 04:26:00,1.84267,1.84267,1.84246,1.84247,11891994.0
2008-11-18 04:27:00,1.84248,1.84248,1.84216,1.84216,4514816.0
2008-11-18 04:28:00,1.84214,1.84214,1.84136,1.84136,12327708.0
2008-11-18 04:29:00,1.8407,1.84142,1.8407,1.84142,6535754.0
2008-11-18 04:30:00,1.84163,1.84196,1.84163,1.84196,11083622.0
2008-11-18 04:31:00,1.84197,1.84236,1.84197,1.84236,6809172.0
2008-11-18 04:32:00,1.84242,1.8425,1.84238,1.84245,11011021.0
2008-11-18 04:33:00,1.84248,1.84255,1.8424,1.8424,5647887.0
2008-11-18 04:34:00,1.8425,1.84258,1.8424,1.84248,5675166.0
2008-11-18 04:35:00,1.84249,1.84263,1.84218,1.84263,11226864.0
2008-11-18 04:36:00,1.84255,1.84302,1.84231,1.84264,7590715.0
2008-11-18 04:37:00,1.84267,1.84306,1.84267,1.84306,12040364.0
2008-11-18 04:38:00,1.84307,1.8432,1.84304,1.84304,3615469.0
2008-11-18 04:39:00,1.843,1.843,1.84285,1.84285,2854072.0
2008-11-18 04:40:00,1.84284,1.84284,1.84236,1.84236,12470341.0
2008-11-18 04:41:00,1.84249,1.84249,1.84238,1.84238,3665996.0
2008-11-18 04:42:00,1.8425,1.8425,1.84193,1.84211,4344295.0
2008-11-18 04:43:00,1.84194,1.84211,1.84194,1.84208,2515120.0
2008-11-18 04:44:00,1.84203,1.84203,1.84183,1.84183,5155634.0
2008-11-18 04:45:00,1.84176,1.84206,1.84171,1.84185,10722568.0
2008-11-18 04:46:00,1.842,1.84234,1.842,1.84234,10725914.0
2008-11-18 04:47:00,1.84229,1.84262,1.84229,1.84262,4875819.0
2008-11-18 04:48:00,1.84267,1.84267,1.84203,1.84238,5198862.0
2008-11-18 04:49:00,1.84246,1.84252,1.84243,1.84252,7573173.0
2008-11-18 04:50:00,1.84261,1.84283,1.84261,1.84283,2951404.0
2008-11-18 04:51:00,1.84268,1.84322,1.84268,1.84322,5016249.0
2008-11-18 04:52:00,1.84317,1.84317,1.84283,1.84283,5813466.0
2008-11-18 04:53:00,1.84274,1.84274,1.84226,1.84226,2799030.0
2008-11-18 04:54:00,1.84083,1.84243,1.84083,1.84205,9504449.0
2008-11-18 04:55:00,1.84194,1.84225,1.84182,1.84224,6948544.0
2008-11-18 04:56:00,1.84234,1.84234,1.84178,1.84189,5712525.0
2008-11-18 04:57:00,1.84188,1.84235,1.84188,1.84235,11788703.0
2008-11-18 04:58:00,1.84228,1.84236,1.84219,1.84219,12781579.0
2008-11-18 04:59:00,1.84195,1.84227,1.84169,1.84199,11384127.0
2008-11-18 05:00:00,1.84207,1.84234,1.84207,1.84207,2200301.0
2008-11-18 05:01:00,1.84193,1.84248,1.84185,1.84248,3714795.0
2008-11-18 05:02:00,1.84253,1.84269,1.84253,1.84258,8264805.0
2008-11-18 05:03:00,1.84253,1.84254,1.84235,1.84249,15606448.0
2008-11-18 05:04:00,1.84251,1.84286,1.84251,1.84286,4034464.0
2008-11-18 05:05:00,1.84279,1.84303,1.84279,1.8429,11341038.0
2008-11-18 05:06:00,1.84293,1.84293,1.84227,1.84287,16643970.0
2008-11-18 05:07:00,1.8429,1.84303,1.8429,1.84302,4439253.0
2008-11-18 05:08:00,1.84294,1.84294,1.84249,1.84249,8609056.0
2008-11-18 05:09:00,1.84239,1.84239,1.84213,1.84221,5777647.0
2008-11-18 05:10:00,1.84213,1.84216,1.84195,1.84195,11752413.0
2008-11-18 05:11:00,1.84182,1.84182,1.84158,1.84158,7153008.0
2008-11-18 05:12:00,1.84156,1.84167,1.84153,1.84158,7265217.0
2008-11-18 05:13:00,1.84156,1.84159,1.84139,1.84159,17695813.0
2008-11-18 05:14:00,1.84158,1.84163,1.84143,1.84143,8520521.0
2008-11-18 05:15:00,1.84148,1.84156,1.84146,1.84146,10743014.0
2008-11-18 05:16:00,1.84149,1.84154,1.84142,1.84142,11026459.0
2008-11-18 05:17:00,1.84147,1.84156,1.84142,1.84142,4898976.0
2008-11-18 05:18:00,1.84143,1.84168,1.84143,1.84154,10651691.0
2008-11-18 05:19:00,1.84168,1.84185,1.84168,1.84181,7699519.0
2008-11-18 05:20:00,1.84174,1.84207,1.84174,1.84202,4167619.0
2008-11-18 05:21:00,1.84224,1.84228,1.84201,1.84201,8501730.0
2008-11-18 05:22:00,1.84187,1.84197,1.84185,1.84197,5162307.0
2008-11-18 05:23:00,1.84191,1.84213,1.84191,1.84212,9826252.0
2008-11-18 05:24:00,1.84216,1.84229,1.84216,1.84229,4645484.0
2008-11-18 05:25:00,1.84218,1.84239,1.84218,1.84239,12501674.0
2008-11-18 05:26:00,1.8423,1.8423,1.84215,1.84215,8934473.0
2008-11-18 05:27:00,1.84217,1.84248,1.84215,1.84248,12299669.0
2008-11-18 05:28:00,1.84253,1.84253,1.84244,1.84244,7360369.0
2008-11-18 05:29:00,1.84242,1.84242,1.84227,1.84235,5568801.0
2008-11-18 05:30:00,1.84232,1.84232,1.84213,1.84224,12743829.0
2008-11-18 05:31:00,1.84197,1.84197,1.84138,1.84154,7827168.0
2008-11-18 05:32:00,1.84136,1.84136,1.84116,1.84128,5400209.0
2008-11-18 05:33:00,1.84116,1.84152,1.84107,1.84152,6810405.0
2008-11-18 05:34:00,1.84132,1.84135,1.84056,1.84135,18611745.0
2008-11-18 05:35:00,1.84158,1.84187,1.84158,1.84176,4475630.0
2008-11-18 05:36:00,1.84167,1.84173,1.8411,1.8411,8027111.0
2008-11-18 05:37:00,1.84107,1.84151,1.84084,1.84151,8689474.0
2008-11-18 05:38:00,1.84151,1.84158,1.84141,1.84141,10239667.0
2008-11-18 05:39:00,1.84134,1.84134,1.84096,1.84118,6407898.0
2008-11-18 05:40:00,1.841,1.841,1.84055,1.84062,7162099.0
2008-11-18 05:41:00,1.84033,1.84038,1.84031,1.84032,4219074.0
2008-11-18 05:42:00,1.84027,1.84027,1.83954,1.8399,14799770.0
2008-11-18 05:43:00,1.83996,1.84009,1.83992,1.84,3551298.0
2008-11-18 05:44:00,1.83988,1.8399,1.83946,1.83946,17758781.0
2008-11-18 05:45:00,1.83942,1.83942,1.83904,1.83904,6667333.0
2008-11-18 05:46:00,1.839,1.839,1.83854,1.83854,17162243.0
2008-11-18 05:47:00,1.83871,1.83886,1.83871,1.83881,7329698.0
2008-11-18 05:48:00,1.83872,1.83905,1.83872,1.83905,6216662.0
2008-11-18 05:49:00,1.83903,1.83959,1.83903,1.83959,10849165.0
2008-11-18 05:50:00,1.83963,1.83963,1.83913,1.83939,13256377.0
2008-11-18 05:51:00,1.83927,1.83948,1.83924,1.83948,11818645.0
2008-11-18 05:52:00,1.83965,1.83973,1.83957,1.83967,11394477.0
2008-11-18 05:53:00,1.83972,1.83972,1.83924,1.83936,7796615.0
2008-11-18 05:54:00,1.83941,1.83941,1.83895,1.83938,12989264.0
2008-11-18 05:55:00,1.83936,1.83938,1.83921,1.83923,14304372.0
2008-11-18 05:56:00,1.83928,1.83943,1.83922,1.83943,3063703.0
2008-11-18 05:57:00,1.83953,1.83972,1.8393,1.83937,14569617.0
2008-11-18 05:58:00,1.83925,1.83925,1.83895,1.83895,3725409.0
2008-11-18 05:59:00,1.839,1.83941,1.83898,1.83941,9484175.0
2008-11-18 06:00:00,1.83959,1.83983,1.83959,1.83963,14893030.0
2008-11-18 06:01:00,1.83911,1.83977,1.83911,1.83977,17245248.0
2008-11-18 06:02:00,1.83962,1.83962,1.83932,1.83932,11267206.0
2008-11-18 06:03:00,1.83931,1.83932,1.8391,1.8391,9027071.0
2008-11-18 06:04:00,1.83902,1.83921,1.83868,1.83921,5542376.0
2008-11-18 06:05:00,1.83935,1.8395,1.83935,1.83945,6943992.0
2008-11-18 06:06:00,1.83955,1.84018,1.83944,1.84018,4814931.0
2008-11-18 06:07:00,1.84011,1.84011,1.83991,1.83991,10224365.0
2008-11-18 06:08:00,1.83999,1.84044,1.83999,1.8402,7541394.0
2008-11-18 06:09:00,1.84006,1.84012,1.83994,1.84005,8361096.0
2008-11-18 06:10:00,1.84023,1.8405,1.84023,1.84049,14274330.0
2008-11-18 06:11:00,1.84045,1.84045,1.84015,1.84015,3894214.0
2008-11-18 06:12:00,1.84006,1.84008,1.84,1.84002,12509292.0
2008-11-18 06:13:00,1.84003,1.84022,1.84003,1.84021,7460076.0
2008-11-18 06:14:00,1.84022,1.84046,1.84014,1.84046,3586177.0
2008-11-18 06:15:00,1.84052,1.84057,1.84038,1.84043,7898781.0
2008-11-18 06:16:00,1.84038,1.8404,1.84007,1.8404,4112290.0
2008-11-18 06:17:00,1.84051,1.84072,1.84049,1.84072,12914448.0
2008-11-18 06:18:00,1.84069,1.84141,1.84069,1.84141,5657106.0
2008-11-18 06:19:00,1.84171,1.84198,1.84171,1.84182,5013256.0
2008-11-18 06:20:00,1.84201,1.84211,1.84194,1.84194,5950435.0
2008-11-18 06:21:00,1.84197,1.84204,1.84185,1.84195,10440558.0
2008-11-18 06:22:00,1.8418,1.8418,1.84081,1.84081,7886980.0
2008-11-18 06:23:00,1.84067,1.84079,1.8406,1.84079,4985275.0
2008-11-18 06:24:00,1.84082,1.84095,1.84071,1.84071,4239490.0
2008-11-18 06:25:00,1.8407,1.8408,1.84061,1.84061,24109190.0
2008-11-18 06:26:00,1.84073,1.84091,1.84073,1.84086,10436501.0
2008-11-18 06:27:00,1.84087,1.84087,1.84038,1.84087,7150554.0
2008-11-18 06:28:00,1.84087,1.84087,1.84068,1.84084,6695032.0
2008-11-18 06:29:00,1.84093,1.84124,1.84093,1.84124,9533376.0
2008-11-18 06:30:00,1.84117,1.84117,1.84062,1.84108,13197284.0
2008-11-18 06:31:00,1.8408,1.84086,1.84072,1.84086,4155949.0
2008-11-18 06:32:00,1.84087,1.84087,1.8405,1.8405,14841887.0
2008-11-18 06:33:00,1.84063,1.84066,1.84048,1.84048,9112339.0
2008-11-18 06:34:00,1.84021,1.84032,1.84021,1.84032,8590982.0
2008-11-18 06:35:00,1.84045,1.84064,1.84033,1.84062,4875334.0
2008-11-18 06:36:00,1.84057,1.84057,1.8404,1.84047,8880484.0
2008-11-18 06:37:00,1.84049,1.84055,1.84039,1.84048,3418791.0
2008-11-18 06:38:00,1.84043,1.84048,1.8403,1.84035,12079811.0
2008-11-18 06:39:00,1.84035,1.8404,1.84031,1.8404,9090028.0
2008-11-18 06:40:00,1.84069,1.84095,1.84069,1.84079,2140078.0
2008-11-18 06:41:00,1.84098,1.84101,1.84069,1.84081,10644878.0
2008-11-18 06:42:00,1.84092,1.84095,1.84056,1.84089,5767725.0
2008-11-18 06:43:00,1.84079,1.84137,1.84079,1.84137,10911787.0
2008-11-18 06:44:00,1.84115,1.84115,1.84045,1.84056,5308751.0
2008-11-18 06:45:00,1.84041,1.84055,1.84016,1.84055,4821294.0
2008-11-18 06:46:00,1.84093,1.84115,1.84087,1.84087,4539796.0
2008-11-18 06:47:00,1.84055,1.84055,1.84034,1.84045,4608106.0
2008-11-18 06:48:00,1.84032,1.84045,1.8402,1.84022,2835844.0
2008-11-18 06:49:00,1.8403,1.84068,1.8403,1.84068,9525093.0
2008-11-18 06:50:00,1.8407,1.8407,1.83993,1.84061,6006894.0
2008-11-18 06:51:00,1.8406,1.8406,1.84038,1.84052,10788425.0
2008-11-18 06:52:00,1.84045,1.8407,1.84045,1.8407,3854850.0
2008-11-18 06:53:00,1.84068,1.84068,1.8405,1.84058,3840358.0
2008-11-18 06:54:00,1.84057,1.84076,1.84048,1.84076,6612043.0
2008-11-18 06:55:00,1.84075,1.84076,1.84059,1.84071,8186261.0
2008-11-18 06:56:00,1.84054,1.84054,1.84023,1.84023,5897821.0
2008-11-18 06:57:00,1.84012,1.84012,1.83967,1.83967,4936864.0
2008-11-18 06:58:00,1.83963,1.84012,1.83963,1.84012,3405228.0
2008-11-18 06:59:00,1.84015,1.8402,1.84002,1.8402,5323479.0
2008-11-18 07:00:00,1.84025,1.84031,1.84021,1.84021,11242897.0
2008-11-18 07:01:00,1.84022,1.84022,1.8401,1.84019,9974684.0
2008-11-18 07:02:00,1.84021,1.84031,1.84016,1.84016,8143104.0
2008-11-18 07:03:00,1.84006,1.84007,1.8399,1.83999,8968958.0
2008-11-18 07:04:00,1.83998,1.84016,1.83989,1.83989,4840436.0
2008-11-18 07:05:00,1.83996,1.84028,1.83996,1.84028,10336887.0
2008-11-18 07:06:00,1.84029,1.84033,1.84012,1.84014,9997188.0
2008-11-18 07:07:00,1.84011,1.84026,1.84011,1.84013,15374747.0
2008-11-18 07:08:00,1.84007,1.84009,1.8398,1.8398,11076471.0
2008-11-18 07:09:00,1.83973,1.83992,1.83968,1.83992,12660740.0
2008-11-18 07:10:00,1.83996,1.84001,1.83981,1.83989,30445145.0
2008-11-18 07:11:00,1.83993,1.84037,1.83993,1.84037,4225834.0
2008-11-18 07:12:00,1.84045,1.84049,1.84026,1.84026,15317851.0
2008-11-18 07:13:00,1.84016,1.84016,1.83987,1.84004,6885259.0
2008-11-18 07:14:00,1.84006,1.84024,1.83992,1.84011,4443637.0
2008-11-18 07:15:00,1.83994,1.84021,1.83963,1.83963,3828870.0
2008-11-18 07:16:00,1.84008,1.84024,1.84001,1.84024,8574709.0
2008-11-18 07:17:00,1.84034,1.84056,1.84014,1.84054,13824949.0
2008-11-18 07:18:00,1.84048,1.8406,1.84046,1.84046,5012213.0
2008-11-18 07:19:00,1.84048,1.84048,1.84036,1.84046,9516256.0
2008-11-18 07:20:00,1.84039,1.84039,1.83981,1.83986,6547424.0
2008-11-18 07:21:00,1.83988,1.84011,1.83984,1.84011,5739983.0
2008-11-18 07:22:00,1.84031,1.84053,1.84031,1.84036,5500008.0
2008-11-18 07:23:00,1.8402,1.8402,1.83993,1.83997,4492184.0
2008-11-18 07:24:00,1.83997,1.84026,1.83997,1.84011,3952588.0
2008-11-18 07:25:00,1.84004,1.84004,1.83975,1.83975,5788840.0
2008-11-18 07:26:00,1.8397,1.83978,1.8396,1.83977,5307191.0
2008-11-18 07:27:00,1.83983,1.84003,1.83971,1.84003,6429176.0
2008-11-18 07:28:00,1.83994,1.83994,1.83944,1.83966,16462930.0
2008-11-18 07:29:00,1.83979,1.83988,1.83979,1.83979,8516471.0
2008-11-18 07:30:00,1.83962,1.83962,1.83923,1.83944,14252081.0
2008-11-18 07:31:00,1.83957,1.83992,1.83957,1.8397,5082099.0
2008-11-18 07:32:00,1.83955,1.83955,1.83905,1.83919,4418649.0
2008-11-18 07:33:00,1.83936,1.83937,1.83902,1.83937,5180674.0
2008-11-18 07:34:00,1.83967,1.83988,1.83967,1.83983,21933520.0
2008-11-18 07:35:00,1.8399,1.83999,1.83983,1.83999,3960452.0
2008-11-18 07:36:00,1.83995,1.83996,1.83981,1.83982,4512323.0
2008-11-18 07:37:00,1.83986,1.8399,1.8397,1.8397,12906449.0
2008-11-18 07:38:00,1.83974,1.83997,1.83974,1.8399,4653318.0
2008-11-18 07:39:00,1.83994,1.84,1.83975,1.83975,5007606.0
2008-11-18 07:40:00,1.83974,1.8398,1.83962,1.8398,2764998.0
2008-11-18 07:41:00,1.83981,1.84001,1.83981,1.84001,4517615.0
2008-11-18 07:42:00,1.83998,1.84009,1.83995,1.83995,3234053.0
2008-11-18 07:43:00,1.83992,1.83993,1.83979,1.83993,8125255.0
2008-11-18 07:44:00,1.83983,1.84012,1.83983,1.83998,18645915.0
2008-11-18 07:45:00,1.83973,1.83973,1.8392,1.8392,5328056.0
2008-11-18 07:46:00,1.83918,1.83921,1.83898,1.83915,5053040.0
2008-11-18 07:47:00,1.83931,1.8396,1.83917,1.8396,2190326.0
2008-11-18 07:48:00,1.83962,1.83975,1.83962,1.83965,4700226.0
2008-11-18 07:49:00,1.83975,1.83975,1.83961,1.83963,8679269.0
2008-11-18 07:50:00,1.8397,1.83971,1.83955,1.83962,4315170.0
2008-11-18 07:51:00,1.83956,1.8398,1.83954,1.8398,7754312.0
2008-11-18 07:52:00,1.83978,1.83978,1.83944,1.83944,5938757.0
2008-11-18 07:53:00,1.83957,1.83969,1.83952,1.83969,5497245.0
2008-11-18 07:54:00,1.83971,1.83982,1.83939,1.83982,9836335.0
2008-11-18 07:55:00,1.83991,1.8401,1.83988,1.8401,5541247.0
2008-11-18 07:56:00,1.84008,1.84018,1.83994,1.83998,10423333.0
2008-11-18 07:57:00,1.83975,1.83996,1.83974,1.83996,6271360.0
2008-11-18 07:58:00,1.84,1.84009,1.83996,1.83996,2598981.0
2008-11-18 07:59:00,1.83989,1.83997,1.83981,1.83997,2290269.0
2008-11-18 08:00:00,1.84001,1.84003,1.83984,1.83984,7155462.0
2008-11-18 08:01:00,1.83984,1.83984,1.83944,1.83967,23879348.0
2008-11-18 08:02:00,1.83962,1.83962,1.83903,1.83952,6134919.0
2008-11-18 08:03:00,1.83954,1.83954,1.83935,1.83935,10102375.0
2008-11-18 08:04:00,1.83941,1.83941,1.83931,1.83933,3793915.0
2008-11-18 08:05:00,1.83942,1.83958,1.83941,1.83941,6761642.0
2008-11-18 08:06:00,1.83931,1.83931,1.83841,1.83894,2716508.0
2008-11-18 08:07:00,1.83893,1.83896,1.83882,1.83893,10047702.0
2008-11-18 08:08:00,1.83902,1.83976,1.83902,1.83976,4939449.0
2008-11-18 08:09:00,1.83989,1.8401,1.83986,1.83998,5769894.0
2008-11-18 08:10:00,1.84003,1.84031,1.84003,1.84024,4498249.0
2008-11-18 08:11:00,1.84027,1.84049,1.84027,1.84029,5938137.0
2008-11-18 08:12:00,1.84055,1.8409,1.84041,1.8409,5875723.0
2008-11-18 08:13:00,1.84128,1.84211,1.84128,1.84211,2991413.0
2008-11-18 08:14:00,1.8421,1.8426,1.84209,1.8426,5093950.0
2008-11-18 08:15:00,1.84289,1.84381,1.84289,1.84381,21401652.0
2008-11-18 08:16:00,1.84386,1.84418,1.84377,1.84418,6214763.0
2008-11-18 08:17:00,1.84422,1.84437,1.84407,1.84412,8109238.0
2008-11-18 08:18:00,1.84412,1.84429,1.84412,1.84416,16111696.0
2008-11-18 08:19:00,1.84432,1.84432,1.84416,1.84419,7360576.0
2008-11-18 08:20:00,1.84419,1.84419,1.84362,1.84362,8090084.0
2008-11-18 08:21:00,1.84371,1.84379,1.84364,1.84373,5806085.0
2008-11-18 08:22:00,1.84382,1.84433,1.84382,1.84433,9030460.0
2008-11-18 08:23:00,1.84435,1.84446,1.84427,1.84435,5157171.0
2008-11-18 08:24:00,1.84392,1.84475,1.84392,1.84475,5583177.0
2008-11-18 08:25:00,1.84486,1.84486,1.84469,1.8448,9939202.0
2008-11-18 08:26:00,1.84502,1.84545,1.84502,1.84545,11011958.0
2008-11-18 08:27:00,1.84574,1.84627,1.84574,1.84627,7029890.0
2008-11-18 08:28:00,1.84631,1.84672,1.84631,1.84669,5781807.0
2008-11-18 08:29:00,1.84683,1.84738,1.84649,1.84738,16316915.0
2008-11-18 08:30:00,1.84736,1.84785,1.84736,1.84785,4983469.0
2008-11-18 08:31:00,1.84793,1.84866,1.84793,1.84866,10949711.0
2008-11-18 08:32:00,1.84841,1.84841,1.84737,1.84737,4626876.0
2008-11-18 08:33:00,1.84724,1.84724,1.84679,1.84679,9406423.0
2008-11-18 08:34:00,1.84653,1.84653,1.84546,1.84546,4137443.0
2008-11-18 08:35:00,1.84526,1.84526,1.84505,1.84512,12451422.0
2008-11-18 08:36:00,1.84545,1.84596,1.84545,1.84596,8631779.0
2008-11-18 08:37:00,1.84617,1.84617,1.84583,1.84583,7785449.0
2008-11-18 08:38:00,1.84592,1.84597,1.84588,1.84591,7634975.0
2008-11-18 08:39:00,1.84584,1.84634,1.84584,1.84634,6037287.0
2008-11-18 08:40:00,1.84619,1.84619,1.84593,1.84599,7634252.0
2008-11-18 08:41:00,1.84605,1.84651,1.84605,1.84651,3981187.0
2008-11-18 08:42:00,1.84643,1.84643,1.84588,1.84588,9665696.0
2008-11-18 08:43:00,1.8458,1.8458,1.84552,1.84552,4605650.0
2008-11-18 08:44:00,1.84558,1.84608,1.84558,1.84608,17102716.0
2008-11-18 08:45:00,1.84607,1.84607,1.84583,1.84589,9638623.0
2008-11-18 08:46:00,1.8459,1.84606,1.84558,1.84576,8353907.0
2008-11-18 08:47:00,1.84597,1.84597,1.84583,1.84594,5744884.0
2008-11-18 08:48:00,1.84586,1.84589,1.84571,1.84588,11564670.0
2008-11-18 08:49:00,1.84594,1.84608,1.84594,1.84608,3398202.0
2008-11-18 08:50:00,1.84607,1.84607,1.84577,1.84577,4842443.0
2008-11-18 08:51:00,1.84564,1.84577,1.84561,1.84577,5608285.0
2008-11-18 08:52:00,1.8457,1.8457,1.845,1.8452,6054127.0
2008-11-18 08:53:00,1.8457,1.84679,1.8457,1.84679,4345108.0
2008-11-18 08:54:00,1.84694,1.84695,1.84624,1.84624,14112077.0
2008-11-18 08:55:00,1.84615,1.84615,1.84593,1.84603,17430270.0
2008-11-18 08:56:00,1.84609,1.84645,1.84609,1.84645,11049151.0
2008-11-18 08:57:00,1.8468,1.8471,1.8468,1.84685,8691705.0
2008-11-18 08:58:00,1.84669,1.84669,1.84634,1.84657,1927428.0
2008-11-18 08:59:00,1.84649,1.84649,1.84622,1.84632,7532330.0
2008-11-18 09:00:00,1.84604,1.84617,1.84581,1.84581,5333607.0
2008-11-18 09:01:00,1.84587,1.84635,1.8449,1.84612,1944849.0
2008-11-18 09:02:00,1.84597,1.84597,1.84507,1.84546,8297765.0
2008-11-18 09:03:00,1.84529,1.84529,1.84469,1.84469,8189190.0
2008-11-18 09:04:00,1.84477,1.84549,1.84477,1.84549,16245403.0
2008-11-18 09:05:00,1.84541,1.84541,1.84523,1.84523,7951454.0
2008-11-18 09:06:00,1.84504,1.84527,1.84504,1.84527,5208153.0
2008-11-18 09:07:00,1.84535,1.84549,1.84532,1.84549,3499368.0
2008-11-18 09:08:00,1.8457,1.84571,1.84527,1.84527,11948153.0
2008-11-18 09:09:00,1.84566,1.84573,1.8456,1.8456,3803006.0
2008-11-18 09:10:00,1.84573,1.84573,1.8454,1.8454,5047683.0
2008-11-18 09:11:00,1.84513,1.84513,1.84492,1.84509,9325868.0
2008-11-18 09:12:00,1.84534,1.84567,1.84534,1.84564,6291845.0
2008-11-18 09:13:00,1.84575,1.84579,1.84558,1.84558,3809902.0
2008-11-18 09:14:00,1.84532,1.84532,1.8446,1.84496,2322004.0
2008-11-18 09:15:00,1.84501,1.84528,1.84501,1.84525,6681958.0
2008-11-18 09:16:00,1.84545,1.84588,1.84537,1.84542,7194519.0
2008-11-18 09:17:00,1.84551,1.8456,1.84505,1.8456,13063987.0
2008-11-18 09:18:00,1.84581,1.8461,1.84581,1.8461,2529601.0
2008-11-18 09:19:00,1.84628,1.84682,1.84628,1.84674,6801413.0
2008-11-18 09:20:00,1.84685,1.84699,1.84671,1.84671,7912770.0
2008-11-18 09:21:00,1.84679,1.84719,1.84679,1.84707,8742316.0
2008-11-18 09:22:00,1.84693,1.84693,1.84636,1.84636,11210524.0
2008-11-18 09:23:00,1.84629,1.84631,1.84608,1.84628,5933470.0
2008-11-18 09:24:00,1.84625,1.84625,1.84608,1.84608,15464655.0
2008-11-18 09:25:00,1.84608,1.84627,1.84605,1.84614,9104865.0
2008-11-18 09:26:00,1.84611,1.84611,1.84531,1.84531,4116945.0
2008-11-18 09:27:00,1.84528,1.84535,1.84514,1.84535,10636519.0
2008-11-18 09:28:00,1.84508,1.84512,1.84482,1.84482,9082902.0
2008-11-18 09:29:00,1.84479,1.84581,1.84479,1.84581,5665624.0
2008-11-18 09:30:00,1.84579,1.84579,1.84546,1.84572,3837531.0
2008-11-18 09:31:00,1.84556,1.84556,1.84455,1.84455,11383472.0
2008-11-18 09:32:00,1.8446,1.84478,1.8442,1.8442,3431390.0
2008-11-18 09:33:00,1.84387,1.84387,1.84349,1.84374,8952103.0
2008-11-18 09:34:00,1.84417,1.84539,1.84417,1.84539,11687056.0
2008-11-18 09:35:00,1.84557,1.84675,1.84557,1.84675,6925140.0
2008-11-18 09:36:00,1.8468,1.84683,1.84656,1.84666,2407881.0
2008-11-18 09:37:00,1.84678,1.84843,1.84678,1.84843,3934692.0
2008-11-18 09:38:00,1.84864,1.84899,1.84864,1.84877,3519390.0
2008-11-18 09:39:00,1.84868,1.84868,1.84849,1.84858,3055422.0
2008-11-18 09:40:00,1.8486,1.84916,1.84841,1.84916,16604235.0
2008-11-18 09:41:00,1.84932,1.84966,1.84932,1.8494,9236854.0
2008-11-18 09:42:00,1.8494,1.84993,1.8494,1.84993,7131546.0
2008-11-18 09:43:00,1.84986,1.84986,1.84913,1.84933,6449546.0
2008-11-18 09:44:00,1.84929,1.85005,1.84929,1.85005,5998965.0
2008-11-18 09:45:00,1.85008,1.85049,1.85008,1.85049,2053885.0
2008-11-18 09:46:00,1.8507,1.8507,1.85025,1.85044,5319576.0
2008-11-18 09:47:00,1.85023,1.85023,1.84806,1.84806,14069105.0
2008-11-18 09:48:00,1.84818,1.84818,1.84788,1.84801,6404170.0
2008-11-18 09:49:00,1.8478,1.84783,1.84772,1.84772,14780041.0
2008-11-18 09:50:00,1.8475,1.8475,1.84705,1.84705,6948652.0
2008-11-18 09:51:00,1.84709,1.84709,1.84683,1.84683,8228725.0
2008-11-18 09:52:00,1.84664,1.84664,1.84633,1.84649,31581834.0
2008-11-18 09:53:00,1.84649,1.84716,1.84649,1.84716,10518317.0
2008-11-18 09:54:00,1.84721,1.84733,1.84716,1.84716,11648733.0
2008-11-18 09:55:00,1.8472,1.84762,1.84698,1.84762,3364270.0
2008-11-18 09:56:00,1.84797,1.84869,1.84797,1.8484,6303910.0
2008-11-18 09:57:00,1.84886,1.84962,1.84886,1.84962,8100237.0
2008-11-18 09:58:00,1.8499,1.84991,1.8497,1.84991,4821720.0
2008-11-18 09:59:00,1.8504,1.85103,1.8504,1.85091,4661802.0
2008-11-18 10:00:00,1.85108,1.85108,1.85082,1.85082,4812281.0
2008-11-18 10:01:00,1.85075,1.85116,1.85036,1.85096,17566314.0
2008-11-18 10:02:00,1.8508,1.85087,1.85057,1.85057,39005913.0
2008-11-18 10:03:00,1.85013,1.85041,1.85003,1.85003,5373414.0
2008-11-18 10:04:00,1.84999,1.84999,1.84972,1.84972,5907359.0
2008-11-18 10:05:00,1.84968,1.84968,1.84924,1.84928,2662895.0
2008-11-18 10:06:00,1.84924,1.84924,1.84883,1.84883,3855655.0
2008-11-18 10:07:00,1.84879,1.84879,1.84817,1.84817,3461416.0
2008-11-18 10:08:00,1.84798,1.84802,1.8478,1.84787,3263414.0
2008-11-18 10:09:00,1.84781,1.84781,1.84744,1.84744,3958366.0
2008-11-18 10:10:00,1.84736,1.84736,1.84688,1.84688,11204110.0
2008-11-18 10:11:00,1.84682,1.84682,1.84648,1.84648,7223478.0
2008-11-18 10:12:00,1.84636,1.84636,1.84572,1.84577,6892036.0
2008-11-18 10:13:00,1.84561,1.84562,1.84516,1.84516,17279525.0
2008-11-18 10:14:00,1.84504,1.84504,1.84444,1.84444,3726334.0
2008-11-18 10:15:00,1.84441,1.84441,1.84387,1.84387,18626038.0
2008-11-18 10:16:00,1.84366,1.84369,1.84338,1.84343,2604995.0
2008-11-18 10:17:00,1.84307,1.84324,1.84243,1.84324,10485609.0
2008-11-18 10:18:00,1.84345,1.84364,1.84322,1.84338,7206438.0
2008-11-18 10:19:00,1.84371,1.84441,1.84371,1.84415,10946396.0
2008-11-18 10:20:00,1.84432,1.84492,1.84432,1.84482,7853591.0
2008-11-18 10:21:00,1.84528,1.84626,1.84528,1.84586,11366551.0
2008-11-18 10:22:00,1.84588,1.84588,1.84553,1.84553,6462942.0
2008-11-18 10:23:00,1.84564,1.84564,1.84535,1.84554,18653253.0
2008-11-18 10:24:00,1.8458,1.84635,1.8458,1.8462,4201682.0
2008-11-18 10:25:00,1.84617,1.84635,1.84617,1.84631,7583142.0
2008-11-18 10:26:00,1.84636,1.84661,1.84601,1.84661,7499114.0
2008-11-18 10:27:00,1.84672,1.8469,1.84658,1.84658,6005004.0
2008-11-18 10:28:00,1.84635,1.84635,1.84549,1.84561,14971100.0
2008-11-18 10:29:00,1.84563,1.8458,1.84545,1.84545,10509964.0
2008-11-18 10:30:00,1.84525,1.84525,1.84439,1.8444,10905602.0
2008-11-18 10:31:00,1.84425,1.84466,1.84398,1.84466,6188708.0
2008-11-18 10:32:00,1.84481,1.84482,1.84464,1.84472,17844443.0
2008-11-18 10:33:00,1.84494,1.8454,1.84494,1.84526,10021453.0
2008-11-18 10:34:00,1.84525,1.84546,1.84511,1.84515,4979555.0
2008-11-18 10:35:00,1.84541,1.8464,1.84541,1.8464,9062424.0
2008-11-18 10:36:00,1.84656,1.84694,1.84656,1.84694,39229526.0
2008-11-18 10:37:00,1.847,1.84708,1.84683,1.84683,6327714.0
2008-11-18 10:38:00,1.84664,1.84664,1.84619,1.84621,10434430.0
2008-11-18 10:39:00,1.84619,1.84621,1.84571,1.8461,15896486.0
2008-11-18 10:40:00,1.84601,1.84646,1.84598,1.84646,7858318.0
2008-11-18 10:41:00,1.84668,1.84759,1.84668,1.84759,3181468.0
2008-11-18 10:42:00,1.84793,1.8484,1.84792,1.84792,11658952.0
2008-11-18 10:43:00,1.84785,1.84791,1.84753,1.84785,366971282.0
2008-11-18 10:44:00,1.8477,1.8477,1.84746,1.84764,3718068.0
2008-11-18 10:45:00,1.84805,1.84885,1.84805,1.84875,6934096.0
2008-11-18 10:46:00,1.84881,1.84905,1.8488,1.84894,5021478.0
2008-11-18 10:47:00,1.84854,1.84862,1.8478,1.8478,5935701.0
2008-11-18 10:48:00,1.84791,1.84821,1.84791,1.84803,8411062.0
2008-11-18 10:49:00,1.84769,1.84769,1.84708,1.84708,8140493.0
2008-11-18 10:50:00,1.84723,1.84783,1.84723,1.8477,5131433.0
2008-11-18 10:51:00,1.84802,1.84881,1.84794,1.84794,14897475.0
2008-11-18 10:52:00,1.84641,1.84852,1.84641,1.84852,5552850.0
2008-11-18 10:53:00,1.8486,1.84902,1.8486,1.84902,4858487.0
2008-11-18 10:54:00,1.84901,1.84947,1.84901,1.84947,7832866.0
2008-11-18 10:55:00,1.84951,1.85097,1.84951,1.85097,3496549.0
2008-11-18 10:56:00,1.85125,1.85195,1.85125,1.85159,7404871.0
2008-11-18 10:57:00,1.85161,1.85198,1.8514,1.85198,5117918.0
2008-11-18 10:58:00,1.85236,1.85253,1.85211,1.85211,1599590.0
2008-11-18 10:59:00,1.85205,1.85275,1.85205,1.85275,7757782.0
2008-11-18 11:00:00,1.85303,1.85309,1.8526,1.85262,1644300.0
2008-11-18 11:01:00,1.85287,1.85355,1.85287,1.85324,11457247.0
2008-11-18 11:02:00,1.85323,1.85323,1.85276,1.85276,9723969.0
2008-11-18 11:03:00,1.85293,1.85384,1.85293,1.85368,10819037.0
2008-11-18 11:04:00,1.8539,1.85512,1.8539,1.85512,7717569.0
2008-11-18 11:05:00,1.85513,1.85513,1.85372,1.85398,4747476.0
2008-11-18 11:06:00,1.85397,1.85397,1.85312,1.85312,4989203.0
2008-11-18 11:07:00,1.85276,1.85276,1.85242,1.85255,9897420.0
2008-11-18 11:08:00,1.85258,1.85289,1.85254,1.85254,4595257.0
2008-11-18 11:09:00,1.85243,1.85243,1.852,1.852,12856830.0
2008-11-18 11:10:00,1.85192,1.85192,1.85137,1.85137,4912584.0
2008-11-18 11:11:00,1.85146,1.85192,1.85106,1.85106,16215902.0
2008-11-18 11:12:00,1.85093,1.85101,1.85044,1.85044,4170776.0
2008-11-18 11:13:00,1.85031,1.85031,1.84978,1.85014,3854716.0
2008-11-18 11:14:00,1.85052,1.85059,1.85003,1.85003,8058611.0
2008-11-18 11:15:00,1.84986,1.84986,1.84918,1.84927,9465193.0
2008-11-18 11:16:00,1.84888,1.84888,1.84803,1.84836,4571094.0
2008-11-18 11:17:00,1.84863,1.84936,1.84863,1.84936,9404598.0
2008-11-18 11:18:00,1.84938,1.84942,1.84904,1.84904,5250604.0
2008-11-18 11:19:00,1.84883,1.84883,1.84793,1.84793,17711333.0
2008-11-18 11:20:00,1.84794,1.84813,1.84738,1.84738,4752039.0
2008-11-18 11:21:00,1.84739,1.84742,1.84687,1.84687,8304263.0
2008-11-18 11:22:00,1.84673,1.84677,1.84625,1.84625,27040044.0
2008-11-18 11:23:00,1.84583,1.84583,1.84518,1.84518,13095794.0
2008-11-18 11:24:00,1.84525,1.84597,1.84525,1.84597,4649086.0
2008-11-18 11:25:00,1.84612,1.84653,1.84612,1.84653,13836248.0
2008-11-18 11:26:00,1.84652,1.84684,1.84652,1.84654,14646680.0
2008-11-18 11:27:00,1.84646,1.84649,1.84603,1.84603,10112853.0
2008-11-18 11:28:00,1.84584,1.84584,1.84568,1.8457,8592363.0
2008-11-18 11:29:00,1.84565,1.84565,1.84534,1.84534,1639687.0
2008-11-18 11:30:00,1.84505,1.8464,1.84505,1.8464,5108707.0
2008-11-18 11:31:00,1.84646,1.84676,1.84631,1.84631,11687670.0
2008-11-18 11:32:00,1.84602,1.84602,1.84525,1.84537,4753457.0
2008-11-18 11:33:00,1.84542,1.84589,1.84532,1.84589,4526993.0
2008-11-18 11:34:00,1.84606,1.84625,1.84604,1.84609,4887263.0
2008-11-18 11:35:00,1.84623,1.84671,1.84623,1.84665,6000060.0
2008-11-18 11:36:00,1.84666,1.84695,1.84664,1.84695,6048141.0
2008-11-18 11:37:00,1.84715,1.84741,1.84715,1.84735,9279091.0
2008-11-18 11:38:00,1.84721,1.84721,1.84669,1.84671,4861792.0
2008-11-18 11:39:00,1.84662,1.84662,1.8457,1.8457,7183154.0
2008-11-18 11:40:00,1.84539,1.84577,1.84534,1.84559,38589453.0
2008-11-18 11:41:00,1.84538,1.84538,1.84426,1.84426,2750302.0
2008-11-18 11:42:00,1.8442,1.8443,1.84412,1.8443,6495781.0
2008-11-18 11:43:00,1.8443,1.8443,1.84402,1.84422,13670833.0
2008-11-18 11:44:00,1.84399,1.84399,1.84289,1.84289,5495132.0
2008-11-18 11:45:00,1.84282,1.84298,1.84278,1.84291,4492815.0
2008-11-18 11:46:00,1.84299,1.84322,1.84298,1.84322,6464755.0
2008-11-18 11:47:00,1.84336,1.84422,1.84336,1.84422,16091932.0
2008-11-18 11:48:00,1.84443,1.84468,1.84441,1.84441,12197830.0
2008-11-18 11:49:00,1.84424,1.84424,1.84402,1.84402,6183545.0
2008-11-18 11:50:00,1.84392,1.84392,1.84367,1.84384,10425514.0
2008-11-18 11:51:00,1.84368,1.84368,1.84341,1.84341,5329941.0
2008-11-18 11:52:00,1.84354,1.84378,1.84352,1.84378,7961567.0
2008-11-18 11:53:00,1.84393,1.84417,1.84393,1.84401,4190909.0
2008-11-18 11:54:00,1.84423,1.8444,1.84401,1.84408,5688537.0
2008-11-18 11:55:00,1.84418,1.84474,1.84418,1.84474,6475263.0
2008-11-18 11:56:00,1.8449,1.84537,1.8449,1.84507,14059041.0
2008-11-18 11:57:00,1.84496,1.84496,1.84462,1.84462,6376778.0
2008-11-18 11:58:00,1.8444,1.84442,1.84362,1.84362,6731413.0
2008-11-18 11:59:00,1.84342,1.84382,1.84342,1.84382,21531845.0
2008-11-18 12:00:00,1.84396,1.8447,1.84396,1.84464,3731992.0
2008-11-18 12:01:00,1.84445,1.84477,1.84338,1.84338,8851423.0
2008-11-18 12:02:00,1.84337,1.84337,1.84306,1.84333,3318350.0
2008-11-18 12:03:00,1.84347,1.84461,1.84347,1.84461,7924281.0
2008-11-18 12:04:00,1.84443,1.84493,1.84437,1.84493,11586026.0
2008-11-18 12:05:00,1.84484,1.84486,1.84437,1.84437,10174075.0
2008-11-18 12:06:00,1.84418,1.84418,1.84385,1.844,3962160.0
2008-11-18 12:07:00,1.8442,1.84468,1.8442,1.84432,7495948.0
2008-11-18 12:08:00,1.84422,1.84429,1.84372,1.84372,5315815.0
2008-11-18 12:09:00,1.84363,1.84375,1.84344,1.84344,2115412.0
2008-11-18 12:10:00,1.84306,1.84378,1.84306,1.84378,7096828.0
2008-11-18 12:11:00,1.84367,1.84367,1.8432,1.8432,7080356.0
2008-11-18 12:12:00,1.84321,1.84385,1.84318,1.84359,5744125.0
2008-11-18 12:13:00,1.84391,1.8445,1.84377,1.8445,9052200.0
2008-11-18 12:14:00,1.84447,1.8449,1.84447,1.8449,8040536.0
2008-11-18 12:15:00,1.84497,1.8456,1.84497,1.8456,16002016.0
2008-11-18 12:16:00,1.84554,1.84623,1.84554,1.84623,7468148.0
2008-11-18 12:17:00,1.84627,1.84692,1.84623,1.84692,17567924.0
2008-11-18 12:18:00,1.84698,1.84738,1.84696,1.84738,4880120.0
2008-11-18 12:19:00,1.84749,1.84802,1.84749,1.84791,7594632.0
2008-11-18 12:20:00,1.84774,1.84774,1.84687,1.84687,12123673.0
2008-11-18 12:21:00,1.8467,1.84701,1.8467,1.84672,4312435.0
2008-11-18 12:22:00,1.84662,1.84662,1.84619,1.84619,11642920.0
2008-11-18 12:23:00,1.84611,1.84611,1.84551,1.84551,10162467.0
2008-11-18 12:24:00,1.8454,1.84541,1.84472,1.84472,13710261.0
2008-11-18 12:25:00,1.84485,1.84485,1.84399,1.84438,13402505.0
2008-11-18 12:26:00,1.84442,1.8447,1.84442,1.8447,6778362.0
2008-11-18 12:27:00,1.84471,1.84495,1.84452,1.84495,4525724.0
2008-11-18 12:28:00,1.84519,1.84539,1.84513,1.84527,12248927.0
2008-11-18 12:29:00,1.8452,1.84579,1.8452,1.84579,2612228.0
2008-11-18 12:30:00,1.8461,1.84699,1.8461,1.84699,20540352.0
2008-11-18 12:31:00,1.84696,1.84696,1.84651,1.84681,11065852.0
2008-11-18 12:32:00,1.84663,1.84674,1.84653,1.84653,7875536.0
2008-11-18 12:33:00,1.84646,1.84661,1.84636,1.84661,6327307.0
2008-11-18 12:34:00,1.84659,1.84711,1.84659,1.84711,12677998.0
2008-11-18 12:35:00,1.84739,1.8478,1.84612,1.8478,12531741.0
2008-11-18 12:36:00,1.84801,1.84896,1.84801,1.84859,13502652.0
2008-11-18 12:37:00,1.84864,1.84864,1.84838,1.84838,8423801.0
2008-11-18 12:38:00,1.8485,1.84881,1.84846,1.84881,3972705.0
2008-11-18 12:39:00,1.84889,1.84889,1.84859,1.84859,7203934.0
2008-11-18 12:40:00,1.84859,1.84887,1.84859,1.84869,5396082.0
2008-11-18 12:41:00,1.84856,1.84863,1.84839,1.84839,9782543.0
2008-11-18 12:42:00,1.84852,1.84863,1.84838,1.84838,8981927.0
2008-11-18 12:43:00,1.8482,1.8482,1.84784,1.84802,5391403.0
2008-11-18 12:44:00,1.848,1.84803,1.84763,1.84763,7601137.0
2008-11-18 12:45:00,1.84755,1.84768,1.84704,1.84704,17572279.0
2008-11-18 12:46:00,1.84695,1.84695,1.84645,1.84659,6534139.0
2008-11-18 12:47:00,1.84664,1.84755,1.84664,1.84755,8720498.0
2008-11-18 12:48:00,1.84747,1.84751,1.84737,1.84743,5767302.0
2008-11-18 12:49:00,1.84735,1.84735,1.8467,1.8467,8469977.0
2008-11-18 12:50:00,1.84661,1.84661,1.84607,1.8464,4837803.0
2008-11-18 12:51:00,1.84646,1.84674,1.84628,1.84628,12128321.0
2008-11-18 12:52:00,1.84618,1.84618,1.84562,1.84565,8070071.0
2008-11-18 12:53:00,1.84586,1.8463,1.84586,1.8463,8497100.0
2008-11-18 12:54:00,1.84642,1.8467,1.84613,1.84613,7260265.0
2008-11-18 12:55:00,1.84613,1.84686,1.84613,1.84686,4493409.0
2008-11-18 12:56:00,1.84682,1.84715,1.84682,1.84715,11405160.0
2008-11-18 12:57:00,1.84735,1.8476,1.8471,1.8471,7371440.0
2008-11-18 12:58:00,1.84753,1.84753,1.84725,1.84751,5571431.0
2008-11-18 12:59:00,1.84798,1.84863,1.84798,1.84828,4577748.0
2008-11-18 13:00:00,1.84802,1.84802,1.84725,1.84782,6020613.0
2008-11-18 13:01:00,1.84788,1.84882,1.84786,1.84882,10159179.0
2008-11-18 13:02:00,1.84899,1.84912,1.84876,1.84876,4634979.0
2008-11-18 13:03:00,1.84854,1.84854,1.84714,1.84722,8206340.0
2008-11-18 13:04:00,1.84765,1.84927,1.84765,1.84927,4794087.0
2008-11-18 13:05:00,1.84939,1.84945,1.84903,1.84905,3174160.0
2008-11-18 13:06:00,1.84891,1.84891,1.84778,1.84811,5833428.0
2008-11-18 13:07:00,1.84832,1.84949,1.84832,1.84899,12092939.0
2008-11-18 13:08:00,1.84891,1.84892,1.84852,1.84852,4752494.0
2008-11-18 13:09:00,1.84845,1.84845,1.84804,1.84804,13204109.0
2008-11-18 13:10:00,1.84798,1.84809,1.84776,1.84801,7302265.0
2008-11-18 13:11:00,1.84845,1.84947,1.84845,1.84947,13189358.0
2008-11-18 13:12:00,1.84955,1.84998,1.84955,1.84998,5299018.0
2008-11-18 13:13:00,1.84985,1.85022,1.84985,1.85006,3739385.0
2008-11-18 13:14:00,1.84986,1.85016,1.84982,1.85012,18439572.0
2008-11-18 13:15:00,1.85025,1.85047,1.85016,1.85016,12126789.0
2008-11-18 13:16:00,1.85,1.85,1.84984,1.84987,8028645.0
2008-11-18 13:17:00,1.85012,1.85031,1.85012,1.85019,2506638.0
2008-11-18 13:18:00,1.85047,1.85079,1.85047,1.85057,7892313.0
2008-11-18 13:19:00,1.85042,1.85042,1.84956,1.84956,5501335.0
2008-11-18 13:20:00,1.8496,1.8496,1.84916,1.84916,9554991.0
2008-11-18 13:21:00,1.84939,1.85013,1.84939,1.85013,7525352.0
2008-11-18 13:22:00,1.85014,1.85014,1.84989,1.84989,4441838.0
2008-11-18 13:23:00,1.84984,1.85012,1.84974,1.85012,5113382.0
2008-11-18 13:24:00,1.85008,1.85012,1.84998,1.84998,2809507.0
2008-11-18 13:25:00,1.84999,1.84999,1.8498,1.84985,7653767.0
2008-11-18 13:26:00,1.84973,1.84973,1.84905,1.84905,6428384.0
2008-11-18 13:27:00,1.84892,1.84912,1.84883,1.84912,8582017.0
2008-11-18 13:28:00,1.84907,1.84918,1.84896,1.84918,15210489.0
2008-11-18 13:29:00,1.8494,1.85102,1.8494,1.85094,17646661.0
2008-11-18 13:30:00,1.85101,1.85153,1.85101,1.85153,9870736.0
2008-11-18 13:31:00,1.8516,1.85186,1.8516,1.8518,14360513.0
2008-11-18 13:32:00,1.85143,1.85178,1.85143,1.85153,6317190.0
2008-11-18 13:33:00,1.85157,1.85201,1.8514,1.8514,4445986.0
2008-11-18 13:34:00,1.85065,1.85099,1.85065,1.85097,5864105.0
2008-11-18 13:35:00,1.85111,1.85144,1.85111,1.85133,14815045.0
2008-11-18 13:36:00,1.85151,1.85181,1.85151,1.85181,10842091.0
2008-11-18 13:37:00,1.85173,1.85173,1.8514,1.8514,18460190.0
2008-11-18 13:38:00,1.8513,1.8513,1.85092,1.85109,11140059.0
2008-11-18 13:39:00,1.85115,1.8512,1.85108,1.8512,7918834.0
2008-11-18 13:40:00,1.85123,1.85133,1.85115,1.85133,3014193.0
2008-11-18 13:41:00,1.85163,1.85183,1.85163,1.8517,6738677.0
2008-11-18 13:42:00,1.85142,1.85214,1.85142,1.85214,7222100.0
2008-11-18 13:43:00,1.85202,1.85202,1.8519,1.85192,9319170.0
2008-11-18 13:44:00,1.85198,1.85229,1.85197,1.85229,9053296.0
2008-11-18 13:45:00,1.85238,1.85239,1.85172,1.85172,4546299.0
2008-11-18 13:46:00,1.85153,1.85153,1.85063,1.85063,9512691.0
2008-11-18 13:47:00,1.85043,1.85043,1.84995,1.85011,8810168.0
2008-11-18 13:48:00,1.85032,1.85068,1.85028,1.85068,5842447.0
2008-11-18 13:49:00,1.85093,1.8519,1.85093,1.85189,5638106.0
2008-11-18 13:50:00,1.85197,1.85243,1.85197,1.85243,7306417.0
2008-11-18 13:51:00,1.85254,1.85314,1.85254,1.85288,13951989.0
2008-11-18 13:52:00,1.85275,1.85275,1.85245,1.85267,33516683.0
2008-11-18 13:53:00,1.85276,1.85288,1.85269,1.85287,5148642.0
2008-11-18 13:54:00,1.8527,1.8527,1.85189,1.85189,7324588.0
2008-11-18 13:55:00,1.85182,1.85188,1.85156,1.85188,8853005.0
2008-11-18 13:56:00,1.85179,1.85179,1.85138,1.85143,4085009.0
2008-11-18 13:57:00,1.85163,1.85209,1.85163,1.85209,15864814.0
2008-11-18 13:58:00,1.85214,1.85214,1.85195,1.85208,14044300.0
2008-11-18 13:59:00,1.85214,1.85233,1.85211,1.85233,9370720.0
2008-11-18 14:00:00,1.85216,1.85216,1.85176,1.85191,15983001.0
2008-11-18 14:01:00,1.85197,1.8523,1.85197,1.8521,20457567.0
2008-11-18 14:02:00,1.85188,1.85188,1.85135,1.85135,38936700.0
2008-11-18 14:03:00,1.85118,1.85149,1.85118,1.85139,4694039.0
2008-11-18 14:04:00,1.85181,1.85279,1.85181,1.85279,17016543.0
2008-11-18 14:05:00,1.85277,1.85277,1.85189,1.85189,16772205.0
2008-11-18 14:06:00,1.85168,1.85176,1.85133,1.85176,11141146.0
2008-11-18 14:07:00,1.85194,1.85194,1.85141,1.85141,2189046.0
2008-11-18 14:08:00,1.85103,1.85103,1.85089,1.85098,9388494.0
2008-11-18 14:09:00,1.85098,1.85098,1.84918,1.84918,6544262.0
2008-11-18 14:10:00,1.84913,1.84924,1.84889,1.84915,5428218.0
2008-11-18 14:11:00,1.84943,1.85016,1.84943,1.85014,6456631.0
2008-11-18 14:12:00,1.85023,1.85031,1.85001,1.85001,11779591.0
2008-11-18 14:13:00,1.85001,1.85013,1.84999,1.85013,16972865.0
2008-11-18 14:14:00,1.85003,1.85003,1.84967,1.84967,8795588.0
2008-11-18 14:15:00,1.84962,1.84968,1.84938,1.84938,6284029.0
2008-11-18 14:16:00,1.84943,1.84954,1.84936,1.8494,3651429.0
2008-11-18 14:17:00,1.84945,1.85018,1.84934,1.85018,13750101.0
2008-11-18 14:18:00,1.85019,1.85019,1.84927,1.84942,9351040.0
2008-11-18 14:19:00,1.84969,1.85004,1.84969,1.85004,8211977.0
2008-11-18 14:20:00,1.84999,1.85064,1.84999,1.85063,14556980.0
2008-11-18 14:21:00,1.85049,1.85049,1.84948,1.84948,5462604.0
2008-11-18 14:22:00,1.84911,1.84917,1.84896,1.84909,4080195.0
2008-11-18 14:23:00,1.84949,1.84999,1.84949,1.84997,1830332.0
2008-11-18 14:24:00,1.8502,1.85027,1.8498,1.85027,12433719.0
2008-11-18 14:25:00,1.85032,1.85052,1.85008,1.85052,5907410.0
2008-11-18 14:26:00,1.85042,1.85042,1.84983,1.84983,7807939.0
2008-11-18 14:27:00,1.84958,1.84958,1.84901,1.84902,9333763.0
2008-11-18 14:28:00,1.84898,1.84927,1.84893,1.84927,17577169.0
2008-11-18 14:29:00,1.84933,1.84952,1.84919,1.84952,7161206.0
2008-11-18 14:30:00,1.84964,1.84986,1.84953,1.84986,13331858.0
2008-11-18 14:31:00,1.8498,1.8498,1.84926,1.84977,2799426.0
2008-11-18 14:32:00,1.8498,1.8498,1.84938,1.8495,12420385.0
2008-11-18 14:33:00,1.84971,1.84971,1.84912,1.84942,16267642.0
2008-11-18 14:34:00,1.8493,1.8493,1.84843,1.84843,9142113.0
2008-11-18 14:35:00,1.84828,1.84828,1.84652,1.84652,12202711.0
2008-11-18 14:36:00,1.84641,1.84648,1.84606,1.84648,7093889.0
2008-11-18 14:37:00,1.84657,1.84673,1.84633,1.84673,5503696.0
2008-11-18 14:38:00,1.8469,1.84692,1.84671,1.84671,10132026.0
2008-11-18 14:39:00,1.84692,1.84793,1.84692,1.84793,9823406.0
2008-11-18 14:40:00,1.84818,1.84864,1.84818,1.84861,7432911.0
2008-11-18 14:41:00,1.84889,1.84899,1.84839,1.84839,6228356.0
2008-11-18 14:42:00,1.84838,1.84838,1.84817,1.84817,8830494.0
2008-11-18 14:43:00,1.84825,1.84876,1.84825,1.84836,11804362.0
2008-11-18 14:44:00,1.84865,1.84934,1.84865,1.84934,8062730.0
2008-11-18 14:45:00,1.84941,1.85044,1.84941,1.85044,17642124.0
2008-11-18 14:46:00,1.85068,1.85126,1.85068,1.85126,18251789.0
2008-11-18 14:47:00,1.85128,1.85128,1.85026,1.85027,1627115.0
2008-11-18 14:48:00,1.85011,1.85011,1.84984,1.85005,13044268.0
2008-11-18 14:49:00,1.85015,1.8505,1.8501,1.8505,3294628.0
2008-11-18 14:50:00,1.85056,1.85086,1.85056,1.85072,3952336.0
2008-11-18 14:51:00,1.85052,1.85052,1.85018,1.85018,13603980.0
2008-11-18 14:52:00,1.84998,1.85008,1.84966,1.85008,12909926.0
2008-11-18 14:53:00,1.84993,1.85,1.84973,1.84973,20447257.0
2008-11-18 14:54:00,1.84975,1.84976,1.84964,1.84974,3361173.0
2008-11-18 14:55:00,1.84972,1.84979,1.8497,1.84979,85986273.0
2008-11-18 14:56:00,1.84974,1.84974,1.84918,1.84923,6516627.0
2008-11-18 14:57:00,1.84961,1.84961,1.84808,1.84808,5387562.0
2008-11-18 14:58:00,1.84778,1.84829,1.84778,1.84807,4697207.0
2008-11-18 14:59:00,1.84777,1.84777,1.84674,1.84674,38072469.0
2008-11-18 15:00:00,1.84657,1.84706,1.84637,1.84706,6910195.0
2008-11-18 15:01:00,1.84721,1.84721,1.84657,1.84657,7723148.0
2008-11-18 15:02:00,1.84675,1.8476,1.84675,1.8476,7538353.0
2008-11-18 15:03:00,1.84774,1.84843,1.84774,1.84843,2984987.0
2008-11-18 15:04:00,1.84855,1.8488,1.84844,1.84873,9769970.0
2008-11-18 15:05:00,1.84872,1.84881,1.84872,1.84881,12270946.0
2008-11-18 15:06:00,1.84874,1.84874,1.84852,1.84869,4669888.0
2008-11-18 15:07:00,1.84842,1.84842,1.84764,1.84764,6184026.0
2008-11-18 15:08:00,1.84761,1.84762,1.84714,1.84714,11056332.0
2008-11-18 15:09:00,1.84706,1.84706,1.84654,1.84654,9890712.0
2008-11-18 15:10:00,1.84643,1.84643,1.84577,1.84577,9169705.0
2008-11-18 15:11:00,1.84585,1.84585,1.84531,1.84531,16120048.0
2008-11-18 15:12:00,1.84523,1.84523,1.8449,1.8449,14170860.0
2008-11-18 15:13:00,1.84479,1.84479,1.84441,1.84441,6991831.0
2008-11-18 15:14:00,1.8443,1.84438,1.8438,1.84419,8104810.0
2008-11-18 15:15:00,1.84428,1.84478,1.84428,1.84478,8439918.0
2008-11-18 15:16:00,1.84482,1.8452,1.84482,1.8451,8423757.0
2008-11-18 15:17:00,1.84508,1.8452,1.84465,1.84465,7380084.0
2008-11-18 15:18:00,1.84413,1.84413,1.84367,1.84382,2893596.0
2008-11-18 15:19:00,1.84387,1.84434,1.84375,1.84424,9639294.0
2008-11-18 15:20:00,1.84438,1.84438,1.84413,1.84413,3491480.0
2008-11-18 15:21:00,1.84413,1.8445,1.84382,1.8445,9417768.0
2008-11-18 15:22:00,1.84462,1.84478,1.84433,1.84478,6872566.0
2008-11-18 15:23:00,1.8448,1.84581,1.84474,1.84581,22683039.0
2008-11-18 15:24:00,1.84577,1.84592,1.84559,1.84592,9310086.0
2008-11-18 15:25:00,1.84589,1.84593,1.84565,1.8457,12320415.0
2008-11-18 15:26:00,1.84599,1.84614,1.84583,1.84583,6142734.0
2008-11-18 15:27:00,1.84594,1.84654,1.84594,1.84654,6158909.0
2008-11-18 15:28:00,1.84655,1.84656,1.84619,1.84656,13312252.0
2008-11-18 15:29:00,1.84654,1.84654,1.84617,1.84625,4351480.0
2008-11-18 15:30:00,1.84647,1.84658,1.84597,1.84597,5841426.0
2008-11-18 15:31:00,1.84555,1.84555,1.84468,1.84468,18695928.0
2008-11-18 15:32:00,1.84433,1.84433,1.84349,1.84349,14018517.0
2008-11-18 15:33:00,1.84349,1.84361,1.84324,1.84324,3630074.0
2008-11-18 15:34:00,1.84369,1.84376,1.84364,1.84364,13798482.0
2008-11-18 15:35:00,1.84355,1.84374,1.84348,1.84372,6354694.0
2008-11-18 15:36:00,1.8436,1.8436,1.84112,1.84112,13561198.0
2008-11-18 15:37:00,1.84112,1.84148,1.84103,1.84103,9029497.0
2008-11-18 15:38:00,1.84076,1.84076,1.84034,1.84034,8017482.0
2008-11-18 15:39:00,1.84032,1.84046,1.8403,1.84046,3398352.0
2008-11-18 15:40:00,1.84044,1.84044,1.83984,1.83984,15049305.0
2008-11-18 15:41:00,1.83974,1.83974,1.83883,1.83883,10634216.0
2008-11-18 15:42:00,1.83859,1.83859,1.83789,1.83803,8927842.0
2008-11-18 15:43:00,1.83796,1.83876,1.83759,1.83876,10802842.0
2008-11-18 15:44:00,1.83879,1.83968,1.83879,1.83967,20584607.0
2008-11-18 15:45:00,1.84004,1.84108,1.83999,1.84108,4411078.0
2008-11-18 15:46:00,1.84112,1.84112,1.84039,1.84039,4372146.0
2008-11-18 15:47:00,1.84033,1.84033,1.83978,1.83978,8967147.0
2008-11-18 15:48:00,1.83985,1.83985,1.83927,1.83956,14254902.0
2008-11-18 15:49:00,1.83978,1.84042,1.83978,1.84042,9347063.0
2008-11-18 15:50:00,1.84057,1.84102,1.84057,1.84085,5736435.0
2008-11-18 15:51:00,1.84076,1.84081,1.84066,1.84081,12981762.0
2008-11-18 15:52:00,1.84084,1.84084,1.84004,1.84004,10815171.0
2008-11-18 15:53:00,1.84,1.84007,1.83949,1.83949,3014850.0
2008-11-18 15:54:00,1.83963,1.84038,1.83963,1.84038,4909383.0
2008-11-18 15:55:00,1.84065,1.8414,1.84065,1.8414,9475724.0
2008-11-18 15:56:00,1.8414,1.84187,1.8414,1.84187,4392061.0
2008-11-18 15:57:00,1.84188,1.84232,1.84188,1.84232,4002772.0
2008-11-18 15:58:00,1.84233,1.84281,1.84233,1.84242,24167268.0
2008-11-18 15:59:00,1.8423,1.8423,1.84181,1.84181,5959621.0
2008-11-18 16:00:00,1.84174,1.84201,1.84163,1.84201,14164245.0
2008-11-18 16:01:00,1.84207,1.8425,1.84207,1.8424,9728618.0
2008-11-18 16:02:00,1.84208,1.84208,1.8413,1.8413,23188027.0
2008-11-18 16:03:00,1.84126,1.84176,1.84126,1.84144,7448129.0
2008-11-18 16:04:00,1.84121,1.84139,1.8411,1.84139,11215928.0
2008-11-18 16:05:00,1.84157,1.8419,1.84157,1.8419,5765725.0
2008-11-18 16:06:00,1.84214,1.84281,1.84214,1.84281,9016890.0
2008-11-18 16:07:00,1.84265,1.84319,1.84265,1.84319,3788102.0
2008-11-18 16:08:00,1.84336,1.84344,1.84316,1.84317,4162906.0
2008-11-18 16:09:00,1.84311,1.84315,1.84298,1.84298,6190774.0
2008-11-18 16:10:00,1.84284,1.84284,1.84171,1.84171,5700481.0
2008-11-18 16:11:00,1.8417,1.84204,1.84168,1.84204,14577980.0
2008-11-18 16:12:00,1.84208,1.84208,1.84176,1.8419,9633732.0
2008-11-18 16:13:00,1.84211,1.84241,1.8421,1.8421,9890995.0
2008-11-18 16:14:00,1.84201,1.84213,1.84162,1.84162,6750639.0
2008-11-18 16:15:00,1.84174,1.84174,1.84106,1.84106,5631450.0
2008-11-18 16:16:00,1.84096,1.84108,1.84035,1.84035,6801710.0
2008-11-18 16:17:00,1.84026,1.84045,1.84026,1.84035,4525688.0
2008-11-18 16:18:00,1.84048,1.84078,1.84048,1.84066,8699849.0
2008-11-18 16:19:00,1.84044,1.84044,1.84011,1.84037,3712090.0
2008-11-18 16:20:00,1.84042,1.84042,1.83987,1.84008,3801114.0
2008-11-18 16:21:00,1.83982,1.83982,1.83899,1.83899,4174701.0
2008-11-18 16:22:00,1.83897,1.83916,1.83874,1.83874,8236941.0
2008-11-18 16:23:00,1.83856,1.83856,1.83704,1.83704,8050645.0
2008-11-18 16:24:00,1.83696,1.83739,1.83696,1.83739,4482582.0
2008-11-18 16:25:00,1.83744,1.83759,1.83739,1.83759,9637351.0
2008-11-18 16:26:00,1.83788,1.83837,1.83788,1.83824,12009807.0
2008-11-18 16:27:00,1.83833,1.83932,1.8383,1.83932,5926442.0
2008-11-18 16:28:00,1.83935,1.83935,1.83888,1.83888,11365381.0
2008-11-18 16:29:00,1.83885,1.83892,1.83876,1.83892,16403583.0
2008-11-18 16:30:00,1.83901,1.83938,1.83878,1.83938,6630548.0
2008-11-18 16:31:00,1.83957,1.83977,1.83934,1.83934,7221260.0
2008-11-18 16:32:00,1.83947,1.83994,1.83947,1.83994,4788957.0
2008-11-18 16:33:00,1.83972,1.83972,1.83949,1.83957,9584643.0
2008-11-18 16:34:00,1.83976,1.84012,1.83976,1.84012,4004805.0
2008-11-18 16:35:00,1.8401,1.84031,1.83974,1.83974,8916877.0
2008-11-18 16:36:00,1.83973,1.84032,1.83973,1.84032,4091257.0
2008-11-18 16:37:00,1.84012,1.84012,1.83938,1.83938,9553614.0
2008-11-18 16:38:00,1.83899,1.83899,1.83821,1.83821,7107478.0
2008-11-18 16:39:00,1.838,1.838,1.83771,1.83779,21447075.0
2008-11-18 16:40:00,1.83766,1.83766,1.83686,1.83686,4182945.0
2008-11-18 16:41:00,1.83678,1.83678,1.83641,1.83641,4867690.0
2008-11-18 16:42:00,1.83635,1.83635,1.83594,1.83594,9351535.0
2008-11-18 16:43:00,1.8359,1.8359,1.83548,1.83548,5121048.0
2008-11-18 16:44:00,1.8354,1.8354,1.83497,1.83497,5616389.0
2008-11-18 16:45:00,1.83486,1.83486,1.83426,1.83447,18421083.0
2008-11-18 16:46:00,1.83462,1.8348,1.83462,1.83475,17087319.0
2008-11-18 16:47:00,1.83465,1.83465,1.83404,1.83404,3693708.0
2008-11-18 16:48:00,1.83403,1.83403,1.83354,1.83354,4585200.0
2008-11-18 16:49:00,1.83355,1.83355,1.83294,1.83294,3099731.0
2008-11-18 16:50:00,1.83299,1.83299,1.83251,1.83259,14734153.0
2008-11-18 16:51:00,1.83248,1.83248,1.8321,1.83234,5518499.0
2008-11-18 16:52:00,1.83217,1.83217,1.83167,1.83167,6030947.0
2008-11-18 16:53:00,1.83154,1.83179,1.83154,1.83157,9072316.0
2008-11-18 16:54:00,1.83143,1.83166,1.83139,1.83151,5964251.0
2008-11-18 16:55:00,1.83167,1.83175,1.83146,1.83168,8904845.0
2008-11-18 16:56:00,1.8318,1.83243,1.8318,1.83214,10740249.0
2008-11-18 16:57:00,1.83194,1.83194,1.83139,1.83139,5414796.0
2008-11-18 16:58:00,1.83116,1.83116,1.83028,1.83028,9271416.0
2008-11-18 16:59:00,1.83023,1.83023,1.82959,1.82959,10422160.0
2008-11-18 17:00:00,1.82933,1.83045,1.82933,1.83045,34180888.0
2008-11-18 17:01:00,1.83063,1.83156,1.83063,1.83156,3126154.0
2008-11-18 17:02:00,1.83173,1.83246,1.83173,1.83246,2592713.0
2008-11-18 17:03:00,1.8326,1.83378,1.8326,1.83378,9218108.0
2008-11-18 17:04:00,1.83395,1.83499,1.83395,1.83499,7782636.0
2008-11-18 17:05:00,1.83521,1.83548,1.83521,1.83548,22612416.0
2008-11-18 17:06:00,1.8356,1.83577,1.8355,1.8355,6862164.0
2008-11-18 17:07:00,1.83552,1.836,1.83552,1.836,8714646.0
2008-11-18 17:08:00,1.83616,1.83687,1.83616,1.83665,6102415.0
2008-11-18 17:09:00,1.8369,1.83746,1.8369,1.83746,8371115.0
2008-11-18 17:10:00,1.83746,1.83746,1.83562,1.83562,12959024.0
2008-11-18 17:11:00,1.83547,1.83576,1.83508,1.83576,3747953.0
2008-11-18 17:12:00,1.83577,1.83619,1.83577,1.83607,11941959.0
2008-11-18 17:13:00,1.83593,1.83593,1.83527,1.83534,8185188.0
2008-11-18 17:14:00,1.83542,1.83565,1.83494,1.83494,5471245.0
2008-11-18 17:15:00,1.83485,1.83562,1.83485,1.8355,8693575.0
2008-11-18 17:16:00,1.83534,1.83534,1.83476,1.83476,3861904.0
2008-11-18 17:17:00,1.83459,1.83459,1.83397,1.83397,3275149.0
2008-11-18 17:18:00,1.83347,1.83347,1.83276,1.83276,12272867.0
2008-11-18 17:19:00,1.83263,1.83443,1.83263,1.83443,10816446.0
2008-11-18 17:20:00,1.83455,1.83478,1.83444,1.83478,2393790.0
2008-11-18 17:21:00,1.83474,1.83527,1.83456,1.83527,8547717.0
2008-11-18 17:22:00,1.83568,1.83616,1.83568,1.83589,5438871.0
2008-11-18 17:23:00,1.83556,1.83556,1.83449,1.83513,17591070.0
2008-11-18 17:24:00,1.83519,1.8356,1.83519,1.8356,4873152.0
2008-11-18 17:25:00,1.83571,1.83631,1.83571,1.83583,5720607.0
2008-11-18 17:26:00,1.83568,1.83598,1.83568,1.83598,4229943.0
2008-11-18 17:27:00,1.83628,1.83679,1.83628,1.83637,3752078.0
2008-11-18 17:28:00,1.83614,1.83614,1.83483,1.83483,12007728.0
2008-11-18 17:29:00,1.83439,1.83439,1.83397,1.83397,9057307.0
2008-11-18 17:30:00,1.83411,1.83493,1.83411,1.83493,6517997.0
2008-11-18 17:31:00,1.8348,1.83502,1.83448,1.83474,3787819.0
2008-11-18 17:32:00,1.83435,1.83435,1.83362,1.83369,8297094.0
2008-11-18 17:33:00,1.83365,1.83368,1.83344,1.83344,3169370.0
2008-11-18 17:34:00,1.83322,1.83322,1.83274,1.83304,4531237.0
2008-11-18 17:35:00,1.83352,1.83408,1.83352,1.83408,7009650.0
2008-11-18 17:36:00,1.83409,1.83411,1.83373,1.83373,4809206.0
2008-11-18 17:37:00,1.83407,1.83512,1.83407,1.83512,12546027.0
2008-11-18 17:38:00,1.83536,1.8356,1.83535,1.83536,9683394.0
2008-11-18 17:39:00,1.8354,1.8354,1.83496,1.83496,3096874.0
2008-11-18 17:40:00,1.83476,1.83476,1.8345,1.8345,7131054.0
2008-11-18 17:41:00,1.83437,1.83447,1.83393,1.83393,7916420.0
2008-11-18 17:42:00,1.83364,1.83364,1.8331,1.8331,14708469.0
2008-11-18 17:43:00,1.83316,1.83376,1.83316,1.83376,11834775.0
2008-11-18 17:44:00,1.8337,1.83398,1.83368,1.83368,7814845.0
2008-11-18 17:45:00,1.83389,1.83411,1.83389,1.83405,8662167.0
2008-11-18 17:46:00,1.8339,1.8339,1.83361,1.83361,4967631.0
2008-11-18 17:47:00,1.83369,1.83435,1.83369,1.8343,2736777.0
2008-11-18 17:48:00,1.83429,1.83443,1.83292,1.83419,3305021.0
2008-11-18 17:49:00,1.83414,1.83414,1.8336,1.8336,4263487.0
2008-11-18 17:50:00,1.83333,1.83333,1.83261,1.83266,6818301.0
2008-11-18 17:51:00,1.83281,1.83316,1.83281,1.83316,6022207.0
2008-11-18 17:52:00,1.83345,1.8337,1.83345,1.83345,22024362.0
2008-11-18 17:53:00,1.83374,1.83427,1.83374,1.83398,2512961.0
2008-11-18 17:54:00,1.83403,1.83462,1.83403,1.83443,11509207.0
2008-11-18 17:55:00,1.83472,1.83538,1.83472,1.83498,8588091.0
2008-11-18 17:56:00,1.83489,1.83517,1.83489,1.83517,2903227.0
2008-11-18 17:57:00,1.8351,1.83521,1.83483,1.83521,8014818.0
2008-11-18 17:58:00,1.83487,1.83491,1.83416,1.83416,6580191.0
2008-11-18 17:59:00,1.83391,1.83489,1.83391,1.83489,4319890.0
2008-11-18 18:00:00,1.83503,1.83652,1.83503,1.83652,14521541.0
2008-11-18 18:01:00,1.83667,1.83775,1.83667,1.83775,8451155.0
2008-11-18 18:02:00,1.83807,1.83877,1.83807,1.83877,12264169.0
2008-11-18 18:03:00,1.83891,1.8398,1.83891,1.8398,4240870.0
2008-11-18 18:04:00,1.8397,1.8397,1.83903,1.83903,9982640.0
2008-11-18 18:05:00,1.83931,1.83971,1.83931,1.83951,9038482.0
2008-11-18 18:06:00,1.83936,1.83941,1.83897,1.83897,5046621.0
2008-11-18 18:07:00,1.83879,1.83952,1.83879,1.83952,10576641.0
2008-11-18 18:08:00,1.83931,1.83931,1.83867,1.83867,13498798.0
2008-11-18 18:09:00,1.83884,1.83986,1.83884,1.83986,13602744.0
2008-11-18 18:10:00,1.84007,1.84038,1.84007,1.84014,9891018.0
2008-11-18 18:11:00,1.83975,1.83975,1.83897,1.83897,5338152.0
2008-11-18 18:12:00,1.83909,1.8393,1.83909,1.83918,3542077.0
2008-11-18 18:13:00,1.83896,1.83896,1.83834,1.83894,5575342.0
2008-11-18 18:14:00,1.83896,1.83906,1.83882,1.83882,7200640.0
2008-11-18 18:15:00,1.83869,1.83909,1.83848,1.83909,8692150.0
2008-11-18 18:16:00,1.83918,1.83944,1.83879,1.83879,4133718.0
2008-11-18 18:17:00,1.83879,1.83918,1.83879,1.83902,4316136.0
2008-11-18 18:18:00,1.83886,1.83886,1.83856,1.83869,3405113.0
2008-11-18 18:19:00,1.83872,1.83875,1.83829,1.83829,12407710.0
2008-11-18 18:20:00,1.8381,1.8381,1.83779,1.83779,7212939.0
2008-11-18 18:21:00,1.83774,1.83774,1.83713,1.83725,13054798.0
2008-11-18 18:22:00,1.83724,1.83843,1.83724,1.83843,11665580.0
2008-11-18 18:23:00,1.83865,1.84033,1.83865,1.84031,9523322.0
2008-11-18 18:24:00,1.84043,1.84172,1.84043,1.84145,9649435.0
2008-11-18 18:25:00,1.8413,1.84155,1.8411,1.8411,5344120.0
2008-11-18 18:26:00,1.84115,1.84115,1.84084,1.84096,2595242.0
2008-11-18 18:27:00,1.84088,1.84088,1.84061,1.84061,10210113.0
2008-11-18 18:28:00,1.84056,1.84097,1.84056,1.84068,13986034.0
2008-11-18 18:29:00,1.84059,1.84059,1.84023,1.84032,4834321.0
2008-11-18 18:30:00,1.84056,1.84111,1.84056,1.84111,5154253.0
2008-11-18 18:31:00,1.84104,1.84104,1.83958,1.84104,2788845.0
2008-11-18 18:32:00,1.84103,1.84107,1.84086,1.84107,4541499.0
2008-11-18 18:33:00,1.8411,1.84124,1.84055,1.84055,4303516.0
2008-11-18 18:34:00,1.84032,1.84032,1.83999,1.83999,14051252.0
2008-11-18 18:35:00,1.8401,1.8401,1.83946,1.83946,10598552.0
2008-11-18 18:36:00,1.83953,1.83971,1.83941,1.83957,3608742.0
2008-11-18 18:37:00,1.83979,1.84117,1.83979,1.84117,13956250.0
2008-11-18 18:38:00,1.84117,1.84235,1.84117,1.84235,14317532.0
2008-11-18 18:39:00,1.84226,1.84234,1.84207,1.84207,3750135.0
2008-11-18 18:40:00,1.84178,1.84178,1.84129,1.84129,2299499.0
2008-11-18 18:41:00,1.84144,1.84219,1.84144,1.84213,18486915.0
2008-11-18 18:42:00,1.84223,1.84359,1.84223,1.84359,16628318.0
2008-11-18 18:43:00,1.8436,1.84363,1.84314,1.84314,6439565.0
2008-11-18 18:44:00,1.84319,1.84386,1.84319,1.84386,2743330.0
2008-11-18 18:45:00,1.84383,1.84397,1.84374,1.84389,3420747.0
2008-11-18 18:46:00,1.84371,1.84371,1.84277,1.84277,4829081.0
2008-11-18 18:47:00,1.84263,1.84263,1.8423,1.8423,5556330.0
2008-11-18 18:48:00,1.84227,1.84227,1.84124,1.84142,9081110.0
2008-11-18 18:49:00,1.84146,1.84177,1.84128,1.84128,3879672.0
2008-11-18 18:50:00,1.84096,1.84096,1.84057,1.84057,12611090.0
2008-11-18 18:51:00,1.84043,1.84068,1.83999,1.84068,15722827.0
2008-11-18 18:52:00,1.84076,1.84113,1.84076,1.84113,11741106.0
2008-11-18 18:53:00,1.84127,1.84157,1.84127,1.84157,3940342.0
2008-11-18 18:54:00,1.84178,1.84178,1.8409,1.84094,12315030.0
2008-11-18 18:55:00,1.84092,1.84097,1.84066,1.84097,3606436.0
2008-11-18 18:56:00,1.84071,1.84071,1.84,1.84018,5763026.0
2008-11-18 18:57:00,1.84058,1.84103,1.84058,1.8406,8742326.0
2008-11-18 18:58:00,1.84052,1.84052,1.84021,1.84021,3652980.0
2008-11-18 18:59:00,1.84006,1.84027,1.83989,1.83989,6185812.0
2008-11-18 19:00:00,1.8397,1.8399,1.83967,1.8399,13167885.0
2008-11-18 19:01:00,1.84016,1.84103,1.84016,1.84103,5658963.0
2008-11-18 19:02:00,1.84114,1.84137,1.8411,1.8413,12917077.0
2008-11-18 19:03:00,1.84154,1.84199,1.84142,1.84142,3724026.0
2008-11-18 19:04:00,1.8417,1.84203,1.8417,1.84194,15570124.0
2008-11-18 19:05:00,1.84188,1.84205,1.84151,1.84205,8640901.0
2008-11-18 19:06:00,1.8422,1.84246,1.84192,1.84192,13777650.0
2008-11-18 19:07:00,1.84187,1.84202,1.84163,1.84192,8524957.0
2008-11-18 19:08:00,1.84206,1.84249,1.84206,1.84249,11922739.0
2008-11-18 19:09:00,1.84248,1.84291,1.84233,1.84291,6889826.0
2008-11-18 19:10:00,1.84291,1.84291,1.84245,1.84245,7116690.0
2008-11-18 19:11:00,1.84227,1.84227,1.84194,1.84199,4253224.0
2008-11-18 19:12:00,1.84183,1.84183,1.84024,1.84147,17246349.0
2008-11-18 19:13:00,1.84148,1.84148,1.84036,1.84036,3258970.0
2008-11-18 19:14:00,1.84016,1.84016,1.83933,1.83949,8304281.0
2008-11-18 19:15:00,1.83953,1.84062,1.83953,1.84062,7232111.0
2008-11-18 19:16:00,1.84102,1.84102,1.84022,1.84022,13482667.0
2008-11-18 19:17:00,1.84016,1.84016,1.83967,1.83967,7953827.0
2008-11-18 19:18:00,1.83964,1.83964,1.83892,1.83949,24770331.0
2008-11-18 19:19:00,1.83943,1.83943,1.8387,1.83918,8093320.0
2008-11-18 19:20:00,1.83893,1.83893,1.83842,1.83877,11612244.0
2008-11-18 19:21:00,1.83881,1.83899,1.8385,1.8389,6081828.0
2008-11-18 19:22:00,1.83913,1.83952,1.83913,1.83944,16062641.0
2008-11-18 19:23:00,1.83945,1.83945,1.83919,1.83936,15115811.0
2008-11-18 19:24:00,1.83903,1.83903,1.83873,1.83895,17654817.0
2008-11-18 19:25:00,1.83896,1.83913,1.83896,1.83913,5205313.0
2008-11-18 19:26:00,1.83933,1.84078,1.83933,1.84078,4028721.0
2008-11-18 19:27:00,1.84082,1.84108,1.84065,1.84065,2556580.0
2008-11-18 19:28:00,1.84066,1.84103,1.84059,1.84103,3978478.0
2008-11-18 19:29:00,1.84129,1.84164,1.84129,1.84164,8729367.0
2008-11-18 19:30:00,1.84167,1.84167,1.84141,1.84158,5589349.0
2008-11-18 19:31:00,1.84155,1.84156,1.84142,1.84145,9165460.0
2008-11-18 19:32:00,1.84143,1.84171,1.84143,1.84155,8696219.0
2008-11-18 19:33:00,1.84151,1.84151,1.84126,1.84126,6735101.0
2008-11-18 19:34:00,1.84109,1.84114,1.8408,1.8408,5069587.0
2008-11-18 19:35:00,1.84076,1.84078,1.84042,1.84042,6638270.0
2008-11-18 19:36:00,1.84046,1.84054,1.84032,1.84047,8656500.0
2008-11-18 19:37:00,1.84049,1.84049,1.8403,1.84031,2476348.0
2008-11-18 19:38:00,1.84052,1.84081,1.84052,1.84076,10407996.0
2008-11-18 19:39:00,1.84095,1.84102,1.84062,1.84062,9962577.0
2008-11-18 19:40:00,1.84069,1.84097,1.84069,1.84097,5573868.0
2008-11-18 19:41:00,1.84116,1.84193,1.84116,1.84193,3951790.0
2008-11-18 19:42:00,1.84216,1.84271,1.84216,1.84269,5931519.0
2008-11-18 19:43:00,1.84254,1.84313,1.84248,1.84313,6827811.0
2008-11-18 19:44:00,1.84324,1.84359,1.84318,1.84359,7645053.0
2008-11-18 19:45:00,1.84338,1.84342,1.84312,1.84312,2928717.0
2008-11-18 19:46:00,1.84299,1.84299,1.84248,1.84248,8631182.0
2008-11-18 19:47:00,1.84228,1.84252,1.84206,1.84252,9146111.0
2008-11-18 19:48:00,1.84271,1.84317,1.84271,1.84283,7435439.0
2008-11-18 19:49:00,1.84297,1.84314,1.84276,1.84276,13030603.0
2008-11-18 19:50:00,1.84274,1.8429,1.84274,1.84282,9013835.0
2008-11-18 19:51:00,1.84284,1.84319,1.84284,1.84311,14613400.0
2008-11-18 19:52:00,1.8435,1.84389,1.8435,1.84355,6218248.0
2008-11-18 19:53:00,1.84347,1.84347,1.84306,1.84306,6084361.0
2008-11-18 19:54:00,1.84293,1.84293,1.84258,1.84258,12355922.0
2008-11-18 19:55:00,1.84229,1.84233,1.84211,1.84211,3625465.0
2008-11-18 19:56:00,1.84215,1.84278,1.84215,1.84216,4180448.0
2008-11-18 19:57:00,1.84207,1.84254,1.84207,1.84218,10542282.0
2008-11-18 19:58:00,1.84197,1.84212,1.84166,1.84166,14396271.0
2008-11-18 19:59:00,1.84166,1.8418,1.84136,1.84142,7282015.0
2008-11-18 20:00:00,1.84169,1.84233,1.84169,1.84205,5323333.0
2008-11-18 20:01:00,1.84201,1.84226,1.84201,1.84221,10140890.0
2008-11-18 20:02:00,1.84239,1.84251,1.84225,1.84225,20507352.0
2008-11-18 20:03:00,1.84218,1.84218,1.84148,1.84148,3436168.0
2008-11-18 20:04:00,1.84143,1.84217,1.84143,1.84217,5191358.0
2008-11-18 20:05:00,1.8423,1.8423,1.84205,1.84207,7236709.0
2008-11-18 20:06:00,1.84192,1.84224,1.84163,1.84163,9959802.0
2008-11-18 20:07:00,1.84176,1.84213,1.84152,1.84153,6354113.0
2008-11-18 20:08:00,1.84177,1.84208,1.84177,1.84208,11613215.0
2008-11-18 20:09:00,1.84212,1.84225,1.84212,1.84222,8875433.0
2008-11-18 20:10:00,1.84221,1.84221,1.84074,1.84159,6558437.0
2008-11-18 20:11:00,1.84126,1.84129,1.84111,1.84112,15063552.0
2008-11-18 20:12:00,1.84118,1.84125,1.84072,1.84072,9166013.0
2008-11-18 20:13:00,1.84052,1.8412,1.84047,1.8412,15941451.0
2008-11-18 20:14:00,1.84155,1.84225,1.84155,1.84176,2087423.0
2008-11-18 20:15:00,1.84159,1.84169,1.84099,1.84145,9202412.0
2008-11-18 20:16:00,1.8416,1.8416,1.84098,1.84098,12134230.0
2008-11-18 20:17:00,1.8407,1.84166,1.84058,1.84166,15263079.0
2008-11-18 20:18:00,1.84174,1.84217,1.84169,1.84217,8956270.0
2008-11-18 20:19:00,1.8422,1.84268,1.8422,1.84264,11627847.0
2008-11-18 20:20:00,1.84285,1.84321,1.84285,1.84321,3128419.0
2008-11-18 20:21:00,1.84341,1.84341,1.84291,1.84291,3967705.0
2008-11-18 20:22:00,1.84263,1.84263,1.84215,1.84222,6080341.0
2008-11-18 20:23:00,1.84228,1.8424,1.84224,1.8424,7220427.0
2008-11-18 20:24:00,1.84256,1.84314,1.84256,1.84312,4065307.0
2008-11-18 20:25:00,1.84313,1.84313,1.84244,1.84244,4288641.0
2008-11-18 20:26:00,1.84234,1.84314,1.84234,1.84314,5920312.0
2008-11-18 20:27:00,1.84324,1.84324,1.84265,1.84265,4291623.0
2008-11-18 20:28:00,1.84236,1.84236,1.84135,1.84152,5678189.0
2008-11-18 20:29:00,1.84109,1.84109,1.84043,1.84043,3149950.0
2008-11-18 20:30:00,1.84036,1.84036,1.83959,1.83959,7233794.0
2008-11-18 20:31:00,1.83962,1.8404,1.83962,1.8404,3251829.0
2008-11-18 20:32:00,1.84036,1.84036,1.83992,1.84,3635067.0
2008-11-18 20:33:00,1.83982,1.83982,1.83909,1.83935,10468535.0
2008-11-18 20:34:00,1.83969,1.84014,1.83969,1.84006,8467806.0
2008-11-18 20:35:00,1.84014,1.84101,1.84014,1.84101,2995100.0
2008-11-18 20:36:00,1.84114,1.84234,1.84114,1.84234,4635333.0
2008-11-18 20:37:00,1.84251,1.84363,1.84251,1.84363,5452849.0
2008-11-18 20:38:00,1.84386,1.84412,1.84372,1.84404,14935131.0
2008-11-18 20:39:00,1.84386,1.84386,1.84324,1.84373,6439968.0
2008-11-18 20:40:00,1.8438,1.8438,1.8436,1.84372,25592955.0
2008-11-18 20:41:00,1.84384,1.8442,1.84384,1.8442,2741348.0
2008-11-18 20:42:00,1.84423,1.84423,1.84367,1.84391,12374608.0
2008-11-18 20:43:00,1.84391,1.84391,1.8433,1.84367,5122237.0
2008-11-18 20:44:00,1.84374,1.8438,1.84346,1.84346,10310536.0
2008-11-18 20:45:00,1.84342,1.84342,1.84315,1.84337,4718730.0
2008-11-18 20:46:00,1.84346,1.84397,1.84346,1.84397,23951204.0
2008-11-18 20:47:00,1.84402,1.84474,1.84396,1.84474,1126046.0
2008-11-18 20:48:00,1.84499,1.84511,1.8444,1.8444,3949550.0
2008-11-18 20:49:00,1.84426,1.84431,1.84415,1.84419,5792777.0
2008-11-18 20:50:00,1.84395,1.84395,1.84345,1.84345,10957088.0
2008-11-18 20:51:00,1.84355,1.84449,1.84341,1.84449,13095436.0
2008-11-18 20:52:00,1.84484,1.84505,1.84466,1.84505,5885359.0
2008-11-18 20:53:00,1.8451,1.84532,1.84501,1.84532,9004120.0
2008-11-18 20:54:00,1.84515,1.84547,1.84515,1.84542,11999074.0
2008-11-18 20:55:00,1.84549,1.8459,1.84546,1.8459,6118188.0
2008-11-18 20:56:00,1.84591,1.84646,1.84591,1.84646,4180208.0
2008-11-18 20:57:00,1.84644,1.84644,1.84589,1.846,15677428.0
2008-11-18 20:58:00,1.84592,1.84592,1.84556,1.84556,4535653.0
2008-11-18 20:59:00,1.84537,1.84537,1.84438,1.84457,8752503.0
2008-11-18 21:00:00,1.84483,1.84541,1.84483,1.84527,5759426.0
2008-11-18 21:01:00,1.84495,1.84495,1.84275,1.84449,16319336.0
2008-11-18 21:02:00,1.84457,1.84457,1.8442,1.84427,5916282.0
2008-11-18 21:03:00,1.84433,1.84462,1.84424,1.84424,3996385.0
2008-11-18 21:04:00,1.84397,1.84397,1.84318,1.84322,14236483.0
2008-11-18 21:05:00,1.84308,1.84308,1.8422,1.8422,10618943.0
2008-11-18 21:06:00,1.84209,1.84226,1.84199,1.84226,6185351.0
2008-11-18 21:07:00,1.84232,1.84263,1.84232,1.84258,8759384.0
2008-11-18 21:08:00,1.8426,1.84261,1.84238,1.84254,15467540.0
2008-11-18 21:09:00,1.84234,1.84234,1.84161,1.84161,5877834.0
2008-11-18 21:10:00,1.8413,1.8413,1.84043,1.84043,5121188.0
2008-11-18 21:11:00,1.84034,1.84034,1.84001,1.84001,15392976.0
2008-11-18 21:12:00,1.83993,1.83993,1.83953,1.83953,2812352.0
2008-11-18 21:13:00,1.83951,1.83951,1.83896,1.83896,8675049.0
2008-11-18 21:14:00,1.83888,1.83894,1.83862,1.83894,6660751.0
2008-11-18 21:15:00,1.8391,1.8395,1.8391,1.8395,8559986.0
2008-11-18 21:16:00,1.83956,1.83966,1.83916,1.83916,4953558.0
2008-11-18 21:17:00,1.83901,1.83942,1.83886,1.83942,7044756.0
2008-11-18 21:18:00,1.83939,1.83944,1.83933,1.83936,10206722.0
2008-11-18 21:19:00,1.83945,1.84001,1.83945,1.84001,12173160.0
2008-11-18 21:20:00,1.84016,1.84023,1.8401,1.8401,37525490.0
2008-11-18 21:21:00,1.83999,1.83999,1.8396,1.8396,11711844.0
2008-11-18 21:22:00,1.83957,1.83997,1.83957,1.83997,12337987.0
2008-11-18 21:23:00,1.84009,1.84022,1.84004,1.84004,4885182.0
2008-11-18 21:24:00,1.83953,1.83957,1.83922,1.83929,1233042.0
2008-11-18 21:25:00,1.83918,1.83918,1.83885,1.83896,16471388.0
2008-11-18 21:26:00,1.83898,1.83912,1.83892,1.83908,51311450.0
2008-11-18 21:27:00,1.83894,1.83894,1.83834,1.83834,7036118.0
2008-11-18 21:28:00,1.83821,1.83874,1.83821,1.83874,9777029.0
2008-11-18 21:29:00,1.83883,1.83894,1.83883,1.83887,4509407.0
2008-11-18 21:30:00,1.83885,1.83887,1.83858,1.83887,15259084.0
2008-11-18 21:31:00,1.83888,1.83904,1.83883,1.83904,5155882.0
2008-11-18 21:32:00,1.83905,1.83928,1.83888,1.83914,7012472.0
2008-11-18 21:33:00,1.83928,1.83978,1.83928,1.83978,7451072.0
2008-11-18 21:34:00,1.83965,1.83965,1.83952,1.83963,4625368.0
2008-11-18 21:35:00,1.83984,1.84025,1.83984,1.84025,4235082.0
2008-11-18 21:36:00,1.84025,1.8406,1.84011,1.84011,29315104.0
2008-11-18 21:37:00,1.84015,1.84015,1.83992,1.83992,4707438.0
2008-11-18 21:38:00,1.83987,1.84005,1.83987,1.84005,12859999.0
2008-11-18 21:39:00,1.84017,1.84061,1.84017,1.84059,6401043.0
2008-11-18 21:40:00,1.84079,1.84091,1.84079,1.84081,6279477.0
2008-11-18 21:41:00,1.84084,1.84087,1.84076,1.84084,6247623.0
2008-11-18 21:42:00,1.84077,1.84116,1.84077,1.84116,4794683.0
2008-11-18 21:43:00,1.84114,1.84125,1.84114,1.84117,4645564.0
2008-11-18 21:44:00,1.84117,1.84117,1.84091,1.84091,15866373.0
2008-11-18 21:45:00,1.84067,1.84067,1.8402,1.84032,10720610.0
2008-11-18 21:46:00,1.84039,1.84088,1.84039,1.84088,9884046.0
2008-11-18 21:47:00,1.84104,1.84205,1.84104,1.84205,5166175.0
2008-11-18 21:48:00,1.84209,1.84262,1.84202,1.84261,17239263.0
2008-11-18 21:49:00,1.84272,1.84307,1.84272,1.84298,4650705.0
2008-11-18 21:50:00,1.84319,1.84375,1.84315,1.84375,10079246.0
2008-11-18 21:51:00,1.8437,1.84417,1.8437,1.84417,2342105.0
2008-11-18 21:52:00,1.84421,1.84459,1.84421,1.84455,18313782.0
2008-11-18 21:53:00,1.84462,1.84527,1.84462,1.84507,2205807.0
2008-11-18 21:54:00,1.84489,1.84489,1.84399,1.84399,1237895.0
2008-11-18 21:55:00,1.84386,1.8439,1.84347,1.8439,986002.0
2008-11-18 21:56:00,1.84406,1.8441,1.84313,1.84313,3263713.0
2008-11-18 21:57:00,1.84287,1.84314,1.8425,1.84304,4316316.0
2008-11-18 21:58:00,1.84294,1.84306,1.84287,1.84306,8332165.0
2008-11-18 21:59:00,1.84323,1.84423,1.84323,1.84423,3418155.0
2008-11-18 22:00:00,1.8446,1.84511,1.8446,1.84511,17679817.0
2008-11-18 22:01:00,1.84527,1.84558,1.84527,1.84529,5807095.0
2008-11-18 22:02:00,1.84525,1.84525,1.84493,1.84503,5883253.0
2008-11-18 22:03:00,1.84508,1.84508,1.84489,1.84489,4390963.0
2008-11-18 22:04:00,1.84489,1.84489,1.84437,1.84442,2424039.0
2008-11-18 22:05:00,1.84436,1.84436,1.84365,1.84365,10875784.0
2008-11-18 22:06:00,1.84344,1.84349,1.8432,1.8432,9875950.0
2008-11-18 22:07:00,1.84276,1.84292,1.84225,1.84225,21598993.0
2008-11-18 22:08:00,1.84211,1.84211,1.84154,1.84155,35278932.0
2008-11-18 22:09:00,1.84143,1.84193,1.84123,1.84193,19239557.0
2008-11-18 22:10:00,1.84203,1.84206,1.8418,1.8418,12657371.0
2008-11-18 22:11:00,1.84171,1.84171,1.84038,1.84038,11017489.0
2008-11-18 22:12:00,1.84044,1.84071,1.84044,1.84055,11924693.0
2008-11-18 22:13:00,1.84041,1.84041,1.83984,1.83984,15509406.0
2008-11-18 22:14:00,1.83974,1.83985,1.83963,1.83978,12073929.0
2008-11-18 22:15:00,1.84,1.84084,1.84,1.84084,5539301.0
2008-11-18 22:16:00,1.84079,1.84079,1.84038,1.84057,12590664.0
2008-11-18 22:17:00,1.84053,1.84071,1.84053,1.84069,8715000.0
2008-11-18 22:18:00,1.84048,1.84055,1.8399,1.8399,7954608.0
2008-11-18 22:19:00,1.83982,1.8402,1.83955,1.83955,10047116.0
2008-11-18 22:20:00,1.83958,1.8399,1.83958,1.83979,9736749.0
2008-11-18 22:21:00,1.84013,1.84071,1.84013,1.84071,12313148.0
2008-11-18 22:22:00,1.84098,1.84142,1.84083,1.84117,28074109.0
2008-11-18 22:23:00,1.84177,1.84254,1.84177,1.84254,5667216.0
2008-11-18 22:24:00,1.84277,1.84339,1.84277,1.84333,4169212.0
2008-11-18 22:25:00,1.84292,1.84292,1.84191,1.84191,13966469.0
2008-11-18 22:26:00,1.84218,1.84241,1.84218,1.84241,4198644.0
2008-11-18 22:27:00,1.84279,1.84298,1.84258,1.84258,14443357.0
2008-11-18 22:28:00,1.84231,1.84231,1.84182,1.84182,4708774.0
2008-11-18 22:29:00,1.84146,1.8415,1.84098,1.84107,6595110.0
2008-11-18 22:30:00,1.84097,1.84101,1.84027,1.84027,6291556.0
2008-11-18 22:31:00,1.84,1.84,1.83968,1.83996,12830923.0
2008-11-18 22:32:00,1.84012,1.84047,1.84004,1.84047,4213054.0
2008-11-18 22:33:00,1.84077,1.8414,1.84077,1.84114,8165978.0
2008-11-18 22:34:00,1.84083,1.84083,1.84032,1.84032,5006193.0
2008-11-18 22:35:00,1.84015,1.84015,1.83974,1.83994,8988719.0
2008-11-18 22:36:00,1.84018,1.84035,1.84018,1.84035,7494986.0
2008-11-18 22:37:00,1.84033,1.84033,1.83987,1.84015,8804727.0
2008-11-18 22:38:00,1.84003,1.84017,1.83922,1.83922,16757760.0
2008-11-18 22:39:00,1.83887,1.83909,1.83863,1.83909,5587825.0
2008-11-18 22:40:00,1.83891,1.83891,1.8385,1.83878,6555117.0
2008-11-18 22:41:00,1.83864,1.83864,1.83771,1.83771,13991817.0
2008-11-18 22:42:00,1.83757,1.83764,1.83729,1.83729,16318660.0
2008-11-18 22:43:00,1.83712,1.83719,1.83658,1.83686,9240547.0
2008-11-18 22:44:00,1.83644,1.83712,1.83644,1.83712,13091272.0
2008-11-18 22:45:00,1.83701,1.83708,1.8365,1.8365,6009750.0
2008-11-18 22:46:00,1.83639,1.83639,1.83622,1.83629,9987509.0
2008-11-18 22:47:00,1.83626,1.83674,1.83616,1.83616,2993326.0
2008-11-18 22:48:00,1.83612,1.83638,1.83612,1.83638,1770552.0
2008-11-18 22:49:00,1.83659,1.83687,1.83659,1.83687,17085072.0
2008-11-18 22:50:00,1.83679,1.83679,1.83647,1.83647,6234217.0
2008-11-18 22:51:00,1.83641,1.83641,1.83599,1.83599,7558721.0
2008-11-18 22:52:00,1.8355,1.83605,1.8355,1.83605,5224230.0
2008-11-18 22:53:00,1.83636,1.83682,1.83619,1.83682,10569768.0
2008-11-18 22:54:00,1.83691,1.83742,1.83688,1.83742,8674142.0
2008-11-18 22:55:00,1.83718,1.83718,1.83668,1.83668,8536355.0
2008-11-18 22:56:00,1.83672,1.83729,1.83672,1.83729,27717134.0
2008-11-18 22:57:00,1.83735,1.83735,1.83699,1.83699,16382343.0
2008-11-18 22:58:00,1.83718,1.83718,1.83693,1.83693,4481199.0
2008-11-18 22:59:00,1.83693,1.83713,1.83633,1.83633,6482039.0
2008-11-18 23:00:00,1.83634,1.83637,1.83621,1.83635,4855654.0
2008-11-18 23:01:00,1.8363,1.83642,1.8362,1.83628,12046969.0
2008-11-18 23:02:00,1.83631,1.83631,1.83602,1.83618,5522580.0
2008-11-18 23:03:00,1.83585,1.83585,1.83518,1.83523,5936307.0
2008-11-18 23:04:00,1.83527,1.83527,1.83504,1.83519,23078242.0
2008-11-18 23:05:00,1.83511,1.83511,1.83487,1.83487,3221881.0
2008-11-18 23:06:00,1.83486,1.83516,1.83486,1.83516,2934729.0
2008-11-18 23:07:00,1.83509,1.83509,1.83475,1.83485,13120764.0
2008-11-18 23:08:00,1.8349,1.8354,1.83477,1.8354,8092743.0
2008-11-18 23:09:00,1.83553,1.83573,1.83553,1.83554,6281425.0
2008-11-18 23:10:00,1.83533,1.83533,1.83457,1.83457,16479281.0
2008-11-18 23:11:00,1.83454,1.8348,1.83445,1.8348,7315667.0
2008-11-18 23:12:00,1.8348,1.83503,1.8348,1.83503,4735477.0
2008-11-18 23:13:00,1.83507,1.83507,1.83487,1.8349,9927093.0
2008-11-18 23:14:00,1.83515,1.83587,1.83515,1.83587,2658550.0
2008-11-18 23:15:00,1.83603,1.8362,1.83602,1.83603,13261688.0
2008-11-18 23:16:00,1.83596,1.83596,1.83548,1.83548,26087068.0
2008-11-18 23:17:00,1.83573,1.83639,1.83573,1.83639,6443730.0
2008-11-18 23:18:00,1.83657,1.83755,1.83657,1.83755,3448885.0
2008-11-18 23:19:00,1.83761,1.83811,1.83761,1.83811,8186727.0
2008-11-18 23:20:00,1.8381,1.83847,1.8381,1.83841,9069328.0
2008-11-18 23:21:00,1.83862,1.83904,1.83862,1.83902,5427328.0
2008-11-18 23:22:00,1.83916,1.8397,1.83916,1.8397,11861884.0
2008-11-18 23:23:00,1.83969,1.84016,1.83969,1.84016,4669720.0
2008-11-18 23:24:00,1.84024,1.84075,1.84021,1.84075,20863326.0
2008-11-18 23:25:00,1.84079,1.84184,1.84065,1.84184,4769727.0
2008-11-18 23:26:00,1.84191,1.84213,1.84188,1.84213,6088790.0
2008-11-18 23:27:00,1.84219,1.84222,1.84199,1.8421,10268583.0
2008-11-18 23:28:00,1.84218,1.84237,1.84216,1.84222,3053264.0
2008-11-18 23:29:00,1.84227,1.84264,1.84209,1.84209,5363517.0
2008-11-18 23:30:00,1.84204,1.84231,1.84204,1.84226,6831443.0
2008-11-18 23:31:00,1.84199,1.84203,1.84172,1.84172,16184532.0
2008-11-18 23:32:00,1.84142,1.84161,1.84122,1.84161,4870405.0
2008-11-18 23:33:00,1.84147,1.84153,1.83994,1.83997,4587649.0
2008-11-18 23:34:00,1.84013,1.84021,1.83998,1.83998,4121847.0
2008-11-18 23:35:00,1.83994,1.83994,1.83969,1.83969,2252440.0
2008-11-18 23:36:00,1.83992,1.84051,1.83992,1.84051,4312981.0
2008-11-18 23:37:00,1.8406,1.84109,1.84051,1.84109,21401751.0
2008-11-18 23:38:00,1.8412,1.84172,1.8412,1.84172,16450043.0
2008-11-18 23:39:00,1.8418,1.8424,1.8418,1.8424,4641523.0
2008-11-18 23:40:00,1.84263,1.84328,1.84261,1.84328,9784377.0
2008-11-18 23:41:00,1.8433,1.84373,1.8433,1.84373,8188271.0
2008-11-18 23:42:00,1.8438,1.84439,1.8438,1.8443,5867083.0
2008-11-18 23:43:00,1.84427,1.84427,1.84356,1.84356,15306328.0
2008-11-18 23:44:00,1.84341,1.84341,1.84274,1.84276,11713404.0
2008-11-18 23:45:00,1.8427,1.8427,1.842,1.84209,5462267.0
2008-11-18 23:46:00,1.84202,1.84202,1.8416,1.8416,10809793.0
2008-11-18 23:47:00,1.84154,1.84154,1.84059,1.84059,23088525.0
2008-11-18 23:48:00,1.84062,1.84062,1.83993,1.83993,5874755.0
2008-11-18 23:49:00,1.83987,1.83988,1.83964,1.83985,4825886.0
2008-11-18 23:50:00,1.83985,1.84028,1.83985,1.84028,4803261.0
2008-11-18 23:51:00,1.84029,1.84029,1.83977,1.83986,8915189.0
2008-11-18 23:52:00,1.83987,1.84064,1.83987,1.84064,7613700.0
2008-11-18 23:53:00,1.84075,1.84075,1.8405,1.84073,4115797.0
2008-11-18 23:54:00,1.84071,1.84118,1.84062,1.84118,7499874.0
2008-11-18 23:55:00,1.84121,1.84162,1.84121,1.8416,5562949.0
2008-11-18 23:56:00,1.84165,1.84228,1.84165,1.84228,8402763.0
2008-11-18 23:57:00,1.84208,1.84237,1.84197,1.84237,6310460.0
2008-11-18 23:58:00,1.84242,1.84242,1.84231,1.84231,3448393.0
2008-11-18 23:59:00,1.8422,1.84225,1.8414,1.8415,12691963.0
2008-11-19 00:00:00,1.8412,1.8412,1.84054,1.84054,11313265.0
2008-11-19 00:01:00,1.84094,1.84138,1.84094,1.84138,7303781.0
2008-11-19 00:02:00,1.84149,1.84176,1.84149,1.84176,8866248.0
2008-11-19 00:03:00,1.84185,1.8419,1.84119,1.84154,6976713.0
2008-11-19 00:04:00,1.84149,1.84215,1.84149,1.84215,9693848.0
2008-11-19 00:05:00,1.84224,1.84238,1.84179,1.84179,4062519.0
2008-11-19 00:06:00,1.84173,1.84173,1.84158,1.84163,8808959.0
2008-11-19 00:07:00,1.84159,1.84159,1.84139,1.84143,5224694.0
2008-11-19 00:08:00,1.84142,1.84142,1.84118,1.84135,9945998.0
2008-11-19 00:09:00,1.8413,1.84203,1.8413,1.84203,7679455.0
2008-11-19 00:10:00,1.84223,1.84224,1.84219,1.8422,4549903.0
2008-11-19 00:11:00,1.84202,1.84202,1.84178,1.84181,11573349.0
2008-11-19 00:12:00,1.842,1.84225,1.84179,1.84179,14269947.0
2008-11-19 00:13:00,1.84199,1.84245,1.84199,1.84245,3223245.0
2008-11-19 00:14:00,1.84248,1.84268,1.84245,1.84268,6495254.0
2008-11-19 00:15:00,1.84271,1.84271,1.84258,1.84271,6719609.0
2008-11-19 00:16:00,1.84261,1.84261,1.84233,1.84243,4996472.0
2008-11-19 00:17:00,1.84256,1.84271,1.84245,1.84245,6408942.0
2008-11-19 00:18:00,1.84202,1.84228,1.84195,1.84228,11992260.0
2008-11-19 00:19:00,1.84228,1.84248,1.84228,1.84248,4232307.0
2008-11-19 00:20:00,1.84252,1.84252,1.84232,1.84232,8673085.0
2008-11-19 00:21:00,1.8425,1.84269,1.84248,1.84253,7629362.0
2008-11-19 00:22:00,1.8423,1.84241,1.84206,1.84206,6849064.0
2008-11-19 00:23:00,1.84207,1.84214,1.8419,1.8419,10255141.0
2008-11-19 00:24:00,1.84192,1.84227,1.84182,1.84227,8007507.0
2008-11-19 00:25:00,1.84238,1.84264,1.84238,1.84262,4573047.0
2008-11-19 00:26:00,1.84248,1.84248,1.84193,1.84205,4230645.0
2008-11-19 00:27:00,1.84195,1.84224,1.84195,1.84224,12602596.0
2008-11-19 00:28:00,1.84224,1.84229,1.84176,1.84207,7092832.0
2008-11-19 00:29:00,1.84201,1.84201,1.84169,1.84172,10470044.0
2008-11-19 00:30:00,1.84171,1.8423,1.84171,1.8423,6387282.0
2008-11-19 00:31:00,1.84232,1.84258,1.84232,1.84258,7660448.0
2008-11-19 00:32:00,1.84263,1.84267,1.8425,1.8425,8083288.0
2008-11-19 00:33:00,1.84233,1.84241,1.84233,1.84239,4938030.0
2008-11-19 00:34:00,1.84227,1.84227,1.84214,1.84215,5749250.0
2008-11-19 00:35:00,1.8422,1.8426,1.8422,1.8426,12784551.0
2008-11-19 00:36:00,1.84292,1.8435,1.84292,1.8435,9338656.0
2008-11-19 00:37:00,1.84358,1.84359,1.84344,1.84359,2073252.0
2008-11-19 00:38:00,1.84365,1.84379,1.84327,1.84327,6856160.0
2008-11-19 00:39:00,1.84331,1.84344,1.8432,1.84344,3664525.0
2008-11-19 00:40:00,1.84349,1.84349,1.84328,1.84328,2262573.0
2008-11-19 00:41:00,1.84331,1.84343,1.8432,1.8432,15246343.0
2008-11-19 00:42:00,1.8432,1.84337,1.8432,1.84336,17065477.0
2008-11-19 00:43:00,1.84346,1.8436,1.8434,1.8434,5763537.0
2008-11-19 00:44:00,1.84332,1.84336,1.84332,1.84336,5328082.0
2008-11-19 00:45:00,1.84327,1.84343,1.84327,1.84333,4506773.0
2008-11-19 00:46:00,1.84311,1.84311,1.84285,1.84297,25174765.0
2008-11-19 00:47:00,1.84296,1.84332,1.8425,1.84332,2144451.0
2008-11-19 00:48:00,1.84355,1.84355,1.84327,1.84335,3533343.0
2008-11-19 00:49:00,1.84314,1.84314,1.8425,1.84261,21356036.0
2008-11-19 00:50:00,1.84286,1.84305,1.84264,1.84305,8036703.0
2008-11-19 00:51:00,1.84343,1.84376,1.84343,1.84372,21002288.0
2008-11-19 00:52:00,1.84373,1.84387,1.84367,1.84387,6416153.0
2008-11-19 00:53:00,1.84396,1.8443,1.84396,1.8443,9231623.0
2008-11-19 00:54:00,1.8446,1.8446,1.84421,1.84421,9408396.0
2008-11-19 00:55:00,1.84409,1.84455,1.84407,1.84452,5658362.0
2008-11-19 00:56:00,1.84446,1.84451,1.84438,1.84451,7386678.0
2008-11-19 00:57:00,1.84458,1.84481,1.84458,1.8448,15553283.0
2008-11-19 00:58:00,1.84476,1.8448,1.84465,1.84469,10844046.0
2008-11-19 00:59:00,1.84443,1.84471,1.84443,1.84449,7732702.0
2008-11-19 01:00:00,1.84451,1.84461,1.84425,1.84425,9227212.0
2008-11-19 01:01:00,1.8441,1.8441,1.84347,1.84347,21170988.0
2008-11-19 01:02:00,1.84354,1.84363,1.84354,1.84359,15763057.0
2008-11-19 01:03:00,1.8436,1.84369,1.84354,1.84369,9542671.0
2008-11-19 01:04:00,1.84351,1.84372,1.84351,1.84372,7622389.0
2008-11-19 01:05:00,1.84361,1.8438,1.84361,1.8437,3270366.0
2008-11-19 01:06:00,1.84366,1.84366,1.84316,1.84353,4860804.0
2008-11-19 01:07:00,1.84358,1.84359,1.84341,1.84341,4922245.0
2008-11-19 01:08:00,1.84348,1.8436,1.8434,1.84346,5131537.0
2008-11-19 01:09:00,1.84366,1.84374,1.84323,1.84349,7364858.0
2008-11-19 01:10:00,1.84368,1.84368,1.84338,1.84338,17129677.0
2008-11-19 01:11:00,1.84323,1.84323,1.84261,1.84261,3207453.0
2008-11-19 01:12:00,1.84272,1.8428,1.84261,1.84261,1708898.0
2008-11-19 01:13:00,1.84249,1.84251,1.84198,1.84198,7429162.0
2008-11-19 01:14:00,1.84178,1.84194,1.84178,1.84186,5381923.0
2008-11-19 01:15:00,1.84181,1.84181,1.84138,1.84138,3675156.0
2008-11-19 01:16:00,1.84139,1.84155,1.84112,1.84112,11120821.0
2008-11-19 01:17:00,1.8415,1.84154,1.84141,1.84148,9634748.0
2008-11-19 01:18:00,1.84147,1.84167,1.84143,1.84167,3989897.0
2008-11-19 01:19:00,1.84155,1.84155,1.8411,1.84114,3004721.0
2008-11-19 01:20:00,1.84103,1.84103,1.84001,1.84002,5367753.0
2008-11-19 01:21:00,1.84002,1.84052,1.84002,1.84049,9346736.0
2008-11-19 01:22:00,1.84078,1.84095,1.84073,1.8408,9617252.0
2008-11-19 01:23:00,1.84054,1.84054,1.84002,1.84022,3886001.0
2008-11-19 01:24:00,1.84039,1.84042,1.84007,1.84007,12278071.0
2008-11-19 01:25:00,1.84024,1.84067,1.84018,1.84067,4861374.0
2008-11-19 01:26:00,1.84101,1.84121,1.84084,1.84085,10295098.0
2008-11-19 01:27:00,1.84049,1.84049,1.84013,1.84035,7789918.0
2008-11-19 01:28:00,1.84046,1.84074,1.84046,1.84062,8412633.0
2008-11-19 01:29:00,1.84031,1.84047,1.84031,1.84047,14128044.0
2008-11-19 01:30:00,1.84057,1.84081,1.84057,1.84068,5190216.0
2008-11-19 01:31:00,1.84075,1.84091,1.84075,1.8409,9425180.0
2008-11-19 01:32:00,1.841,1.84133,1.8409,1.84105,4807005.0
2008-11-19 01:33:00,1.84107,1.84107,1.84092,1.84105,13069551.0
2008-11-19 01:34:00,1.84097,1.84097,1.84081,1.84082,3375864.0
2008-11-19 01:35:00,1.84066,1.8409,1.84066,1.8409,7918940.0
2008-11-19 01:36:00,1.84078,1.84078,1.84022,1.84073,10210217.0
2008-11-19 01:37:00,1.84078,1.84088,1.84065,1.84079,10316290.0
2008-11-19 01:38:00,1.8407,1.8407,1.8406,1.8407,16173243.0
2008-11-19 01:39:00,1.84062,1.84082,1.84062,1.84066,3249954.0
2008-11-19 01:40:00,1.84071,1.84073,1.84057,1.84057,7626571.0
2008-11-19 01:41:00,1.84053,1.84065,1.84011,1.84011,2649915.0
2008-11-19 01:42:00,1.84027,1.84055,1.84027,1.84044,4829221.0
2008-11-19 01:43:00,1.84039,1.84061,1.84028,1.84047,15810988.0
2008-11-19 01:44:00,1.84049,1.8406,1.84049,1.84052,6835042.0
2008-11-19 01:45:00,1.84046,1.84057,1.8404,1.84057,2348773.0
2008-11-19 01:46:00,1.84076,1.84096,1.84074,1.84074,16849543.0
2008-11-19 01:47:00,1.84048,1.84048,1.84,1.84,7811312.0
2008-11-19 01:48:00,1.84,1.84026,1.84,1.84026,6596866.0
2008-11-19 01:49:00,1.84032,1.84037,1.84032,1.84035,5136505.0
2008-11-19 01:50:00,1.84031,1.84031,1.84007,1.84027,9229613.0
2008-11-19 01:51:00,1.84034,1.84098,1.84034,1.84088,9037023.0
2008-11-19 01:52:00,1.84067,1.84067,1.84014,1.84014,5185468.0
2008-11-19 01:53:00,1.84051,1.84051,1.84017,1.84028,5216709.0
2008-11-19 01:54:00,1.84038,1.84044,1.84024,1.84024,4273397.0
2008-11-19 01:55:00,1.84012,1.84012,1.83957,1.83957,4767005.0
2008-11-19 01:56:00,1.83962,1.83983,1.83939,1.83983,5580048.0
2008-11-19 01:57:00,1.83988,1.84005,1.83982,1.83983,4013058.0
2008-11-19 01:58:00,1.84019,1.84051,1.84019,1.84051,5487827.0
2008-11-19 01:59:00,1.84041,1.84046,1.84012,1.84037,25449743.0
2008-11-19 02:00:00,1.84042,1.84052,1.84035,1.84035,24452097.0
2008-11-19 02:01:00,1.84015,1.84015,1.8397,1.8397,5489472.0
2008-11-19 02:02:00,1.83951,1.83983,1.83951,1.83962,3783762.0
2008-11-19 02:03:00,1.8396,1.83978,1.83925,1.83978,5621650.0
2008-11-19 02:04:00,1.83978,1.83978,1.83962,1.83978,5243075.0
2008-11-19 02:05:00,1.83979,1.84005,1.83978,1.83978,4486978.0
2008-11-19 02:06:00,1.83981,1.84008,1.83971,1.84008,4996370.0
2008-11-19 02:07:00,1.83988,1.84043,1.83988,1.8403,4911412.0
2008-11-19 02:08:00,1.84035,1.84043,1.84022,1.84037,8397160.0
2008-11-19 02:09:00,1.84048,1.84076,1.84046,1.84076,10195088.0
2008-11-19 02:10:00,1.84083,1.84112,1.84083,1.84112,5616121.0
2008-11-19 02:11:00,1.84118,1.84119,1.84102,1.84102,7137148.0
2008-11-19 02:12:00,1.84098,1.84136,1.84089,1.84136,7841896.0
2008-11-19 02:13:00,1.84167,1.84175,1.84144,1.84144,16333407.0
2008-11-19 02:14:00,1.84123,1.84123,1.841,1.84103,2160585.0
2008-11-19 02:15:00,1.84113,1.84123,1.84113,1.84119,6404651.0
2008-11-19 02:16:00,1.84107,1.84107,1.84082,1.84092,16722358.0
2008-11-19 02:17:00,1.8375,1.8381,1.837,1.8372,2883163.0
2008-11-19 02:18:00,1.84094,1.84116,1.84094,1.84109,2883163.0
2008-11-19 02:19:00,1.84111,1.84124,1.8411,1.84124,7507946.0
2008-11-19 02:20:00,1.84112,1.84112,1.84073,1.84073,3373422.0
2008-11-19 02:21:00,1.84095,1.84115,1.84095,1.84115,15290955.0
2008-11-19 02:22:00,1.84125,1.8415,1.84121,1.8415,10792225.0
2008-11-19 02:23:00,1.8415,1.84159,1.84106,1.84137,11279517.0
2008-11-19 02:24:00,1.84139,1.84146,1.84132,1.84139,7277099.0
2008-11-19 02:25:00,1.84161,1.84167,1.84157,1.84157,3385682.0
2008-11-19 02:26:00,1.84153,1.84153,1.84126,1.84126,12675348.0
2008-11-19 02:27:00,1.84118,1.84154,1.84118,1.84154,4639965.0
2008-11-19 02:28:00,1.84162,1.84189,1.84162,1.84189,9196195.0
2008-11-19 02:29:00,1.84189,1.84202,1.84187,1.84189,5634800.0
2008-11-19 02:30:00,1.84191,1.84195,1.84175,1.84175,14249163.0
2008-11-19 02:31:00,1.84181,1.84181,1.84145,1.84154,7956714.0
2008-11-19 02:32:00,1.8417,1.84184,1.84166,1.84166,8335028.0
2008-11-19 02:33:00,1.84155,1.84155,1.84098,1.84142,9843291.0
2008-11-19 02:34:00,1.84156,1.84169,1.84145,1.84169,4721615.0
2008-11-19 02:35:00,1.84152,1.84171,1.84152,1.84166,12891716.0
2008-11-19 02:36:00,1.84153,1.84159,1.8414,1.8414,4241434.0
2008-11-19 02:37:00,1.8414,1.84143,1.84125,1.84137,9416676.0
2008-11-19 02:38:00,1.84134,1.84134,1.84088,1.84088,10141859.0
2008-11-19 02:39:00,1.84095,1.84095,1.84049,1.84058,4997908.0
2008-11-19 02:40:00,1.84066,1.84072,1.84056,1.84056,3020124.0
2008-11-19 02:41:00,1.84062,1.84072,1.84055,1.84056,3803887.0
2008-11-19 02:42:00,1.8406,1.84071,1.83997,1.84053,9435657.0
2008-11-19 02:43:00,1.84032,1.84084,1.84032,1.84067,11180075.0
2008-11-19 02:44:00,1.84058,1.84066,1.84057,1.8406,3553964.0
2008-11-19 02:45:00,1.84062,1.84069,1.84045,1.84045,5687933.0
2008-11-19 02:46:00,1.84057,1.84069,1.8405,1.84069,7771089.0
2008-11-19 02:47:00,1.84066,1.84066,1.8404,1.8404,1791296.0
2008-11-19 02:48:00,1.84023,1.84051,1.84023,1.84051,3011692.0
2008-11-19 02:49:00,1.84076,1.84155,1.84076,1.8415,16993727.0
2008-11-19 02:50:00,1.84151,1.84161,1.84151,1.8416,6941431.0
2008-11-19 02:51:00,1.84154,1.84193,1.84154,1.84193,4821968.0
2008-11-19 02:52:00,1.84195,1.84197,1.84139,1.84164,5265556.0
2008-11-19 02:53:00,1.84129,1.84159,1.84106,1.84153,4728869.0
2008-11-19 02:54:00,1.8417,1.84185,1.84142,1.84142,3612466.0
2008-11-19 02:55:00,1.8414,1.8414,1.84032,1.84032,8274413.0
2008-11-19 02:56:00,1.84026,1.84026,1.83941,1.83941,9332686.0
2008-11-19 02:57:00,1.83953,1.8396,1.8395,1.8396,15856611.0
2008-11-19 02:58:00,1.83956,1.83978,1.83952,1.83952,21753997.0
2008-11-19 02:59:00,1.83952,1.83991,1.83952,1.83991,8463003.0
2008-11-19 03:00:00,1.83992,1.84021,1.83992,1.84012,7147996.0
2008-11-19 03:01:00,1.84042,1.8405,1.84031,1.84037,10737739.0
2008-11-19 03:02:00,1.84044,1.84061,1.84044,1.84056,14650795.0
2008-11-19 03:03:00,1.84057,1.84059,1.84053,1.84059,7360181.0
2008-11-19 03:04:00,1.8405,1.84053,1.84027,1.84027,5150053.0
2008-11-19 03:05:00,1.84028,1.84028,1.83999,1.83999,9076206.0
2008-11-19 03:06:00,1.83983,1.83996,1.83983,1.83996,9910491.0
2008-11-19 03:07:00,1.83984,1.83984,1.83933,1.83933,6102485.0
2008-11-19 03:08:00,1.83929,1.83929,1.83864,1.83879,19255790.0
2008-11-19 03:09:00,1.83895,1.83915,1.83888,1.83888,8916791.0
2008-11-19 03:10:00,1.83889,1.83894,1.83889,1.83894,1672777.0
2008-11-19 03:11:00,1.83902,1.83914,1.8389,1.83909,3726371.0
2008-11-19 03:12:00,1.839,1.83905,1.83856,1.83887,2064952.0
2008-11-19 03:13:00,1.83858,1.83858,1.83772,1.83772,24079163.0
2008-11-19 03:14:00,1.83754,1.83754,1.83682,1.83682,4897604.0
2008-11-19 03:15:00,1.83657,1.83657,1.83614,1.83617,5157873.0
2008-11-19 03:16:00,1.83626,1.83694,1.83626,1.83694,5445520.0
2008-11-19 03:17:00,1.83715,1.83722,1.83695,1.83703,18840224.0
2008-11-19 03:18:00,1.83705,1.83719,1.837,1.837,14369784.0
2008-11-19 03:19:00,1.83694,1.83711,1.83694,1.83703,2507285.0
2008-11-19 03:20:00,1.83699,1.83712,1.83695,1.83708,3890566.0
2008-11-19 03:21:00,1.83695,1.8374,1.83695,1.83732,6302776.0
2008-11-19 03:22:00,1.83749,1.8381,1.83749,1.8381,2096948.0
2008-11-19 03:23:00,1.83839,1.83898,1.83839,1.83855,9073702.0
2008-11-19 03:24:00,1.83875,1.83946,1.83875,1.83928,13034820.0
2008-11-19 03:25:00,1.83932,1.83935,1.83924,1.83934,6238336.0
2008-11-19 03:26:00,1.83944,1.83961,1.83944,1.83956,4514151.0
2008-11-19 03:27:00,1.83961,1.84,1.83955,1.84,8964501.0
2008-11-19 03:28:00,1.84014,1.84014,1.83989,1.83989,7268667.0
2008-11-19 03:29:00,1.8399,1.84022,1.83976,1.84022,6215726.0
2008-11-19 03:30:00,1.84039,1.84051,1.84039,1.8404,10974889.0
2008-11-19 03:31:00,1.84027,1.84034,1.83986,1.84002,6465073.0
2008-11-19 03:32:00,1.83997,1.8402,1.83993,1.83996,11842318.0
2008-11-19 03:33:00,1.84013,1.84037,1.84013,1.84037,4584077.0
2008-11-19 03:34:00,1.84029,1.84036,1.84022,1.84024,4843304.0
2008-11-19 03:35:00,1.84021,1.84022,1.83985,1.84004,8467279.0
2008-11-19 03:36:00,1.84003,1.84009,1.84001,1.84009,10996290.0
2008-11-19 03:37:00,1.84005,1.84012,1.83989,1.83989,7183076.0
2008-11-19 03:38:00,1.83993,1.83993,1.83966,1.83977,7465859.0
2008-11-19 03:39:00,1.83963,1.83979,1.83963,1.83971,9286951.0
2008-11-19 03:40:00,1.83971,1.83991,1.83971,1.83991,4010907.0
2008-11-19 03:41:00,1.83994,1.83999,1.83955,1.83955,12471153.0
2008-11-19 03:42:00,1.83975,1.83984,1.83965,1.83965,5991345.0
2008-11-19 03:43:00,1.8396,1.83969,1.83955,1.83955,5268872.0
2008-11-19 03:44:00,1.83973,1.84011,1.83973,1.84011,6653738.0
2008-11-19 03:45:00,1.84019,1.84032,1.84016,1.84032,6341163.0
2008-11-19 03:46:00,1.84043,1.84076,1.84043,1.84076,3060139.0
2008-11-19 03:47:00,1.84077,1.84114,1.84077,1.84084,15334137.0
2008-11-19 03:48:00,1.84071,1.84073,1.84064,1.84072,11270182.0
2008-11-19 03:49:00,1.84056,1.84056,1.84002,1.84016,5029741.0
2008-11-19 03:50:00,1.84018,1.84055,1.84018,1.84052,7356504.0
2008-11-19 03:51:00,1.84039,1.84039,1.83985,1.83985,9807710.0
2008-11-19 03:52:00,1.83971,1.83971,1.83951,1.83957,5745841.0
2008-11-19 03:53:00,1.83965,1.83975,1.83963,1.83963,8652351.0
2008-11-19 03:54:00,1.83956,1.83959,1.83942,1.83944,3851463.0
2008-11-19 03:55:00,1.83937,1.83937,1.83922,1.83924,9256037.0
2008-11-19 03:56:00,1.83956,1.84031,1.83933,1.84031,6603610.0
2008-11-19 03:57:00,1.84023,1.84023,1.84003,1.8402,9402170.0
2008-11-19 03:58:00,1.84026,1.84026,1.84002,1.84002,7094492.0
2008-11-19 03:59:00,1.83973,1.83975,1.83956,1.8396,11971710.0
2008-11-19 04:00:00,1.83957,1.8396,1.83939,1.8394,11720348.0
2008-11-19 04:01:00,1.83954,1.83961,1.83945,1.8395,3817128.0
2008-11-19 04:02:00,1.83951,1.83962,1.83951,1.83951,3343076.0
2008-11-19 04:03:00,1.83958,1.83964,1.83944,1.83944,9222659.0
2008-11-19 04:04:00,1.83934,1.83951,1.83903,1.83903,5305626.0
2008-11-19 04:05:00,1.83901,1.83963,1.83901,1.83963,7518671.0
2008-11-19 04:06:00,1.8397,1.8397,1.83961,1.83968,3893109.0
2008-11-19 04:07:00,1.83998,1.84041,1.83998,1.84034,7677424.0
2008-11-19 04:08:00,1.84036,1.8405,1.84031,1.8405,8746385.0
2008-11-19 04:09:00,1.84056,1.84069,1.84056,1.84057,4761831.0
2008-11-19 04:10:00,1.84069,1.84109,1.84058,1.84109,4911343.0
2008-11-19 04:11:00,1.84128,1.84142,1.84128,1.84135,6152221.0
2008-11-19 04:12:00,1.84119,1.84119,1.84093,1.84093,23963182.0
2008-11-19 04:13:00,1.8407,1.84073,1.84056,1.84056,11146413.0
2008-11-19 04:14:00,1.84044,1.84076,1.84001,1.84076,5003908.0
2008-11-19 04:15:00,1.84075,1.8408,1.84024,1.84072,11896613.0
2008-11-19 04:16:00,1.84078,1.84104,1.84078,1.84104,15138292.0
2008-11-19 04:17:00,1.84099,1.841,1.8409,1.8409,5592493.0
2008-11-19 04:18:00,1.84089,1.84101,1.84084,1.84085,7860488.0
2008-11-19 04:19:00,1.84075,1.84075,1.84016,1.84016,9899207.0
2008-11-19 04:20:00,1.84023,1.84039,1.84023,1.84037,4558107.0
2008-11-19 04:21:00,1.84034,1.84034,1.83986,1.84022,15231520.0
2008-11-19 04:22:00,1.84013,1.84019,1.84003,1.84016,23067201.0
2008-11-19 04:23:00,1.84006,1.84024,1.83976,1.84005,4472656.0
2008-11-19 04:24:00,1.84006,1.84051,1.84006,1.84042,2332682.0
2008-11-19 04:25:00,1.84041,1.84041,1.84028,1.84029,4363591.0
2008-11-19 04:26:00,1.84031,1.84092,1.84022,1.84092,4994716.0
2008-11-19 04:27:00,1.84116,1.84116,1.84088,1.84089,4818367.0
2008-11-19 04:28:00,1.84094,1.84104,1.84075,1.84104,16922348.0
2008-11-19 04:29:00,1.84137,1.84141,1.84116,1.84116,7281437.0
2008-11-19 04:30:00,1.8411,1.8414,1.8411,1.8414,5192678.0
2008-11-19 04:31:00,1.84151,1.84161,1.8415,1.84161,2861538.0
2008-11-19 04:32:00,1.84157,1.84165,1.84147,1.84165,10155853.0
2008-11-19 04:33:00,1.84165,1.84174,1.84158,1.84165,5949572.0
2008-11-19 04:34:00,1.84162,1.84162,1.84124,1.84142,5108963.0
2008-11-19 04:35:00,1.84138,1.84138,1.84089,1.84104,21908353.0
2008-11-19 04:36:00,1.84099,1.84105,1.84074,1.84074,5157633.0
2008-11-19 04:37:00,1.84078,1.84096,1.84078,1.84092,11429835.0
2008-11-19 04:38:00,1.84083,1.84097,1.84083,1.84084,5007221.0
2008-11-19 04:39:00,1.84067,1.84087,1.84067,1.84087,8731420.0
2008-11-19 04:40:00,1.84098,1.84117,1.84098,1.84117,8682498.0
2008-11-19 04:41:00,1.84101,1.84114,1.84073,1.841,3445096.0
2008-11-19 04:42:00,1.84101,1.84121,1.84095,1.84121,6598126.0
2008-11-19 04:43:00,1.84115,1.84115,1.84097,1.84097,23804242.0
2008-11-19 04:44:00,1.84083,1.84083,1.8406,1.84079,12091255.0
2008-11-19 04:45:00,1.84091,1.841,1.84087,1.84087,2880335.0
2008-11-19 04:46:00,1.84072,1.8408,1.84048,1.8408,9578437.0
2008-11-19 04:47:00,1.84087,1.84115,1.84059,1.84059,4942054.0
2008-11-19 04:48:00,1.84069,1.84107,1.84061,1.84107,6966639.0
2008-11-19 04:49:00,1.84135,1.84159,1.84135,1.84138,16229349.0
2008-11-19 04:50:00,1.84101,1.84101,1.84078,1.84088,5773368.0
2008-11-19 04:51:00,1.84109,1.84134,1.84109,1.84134,8214314.0
2008-11-19 04:52:00,1.84145,1.84148,1.84133,1.84142,13931583.0
2008-11-19 04:53:00,1.8425,1.8425,1.8425,1.8425,3359626.0
2008-11-19 04:54:00,1.84143,1.8417,1.84139,1.8417,3359626.0
2008-11-19 04:55:00,1.8425,1.8429,1.8425,1.8427,5830772.0
2008-11-19 04:56:00,1.84193,1.84217,1.84193,1.84193,5830772.0
2008-11-19 04:57:00,1.84173,1.84173,1.84137,1.84144,5080571.0
2008-11-19 04:58:00,1.84135,1.84177,1.84135,1.84177,11765768.0
2008-11-19 04:59:00,1.84178,1.84178,1.84157,1.84157,4474020.0
2008-11-19 05:00:00,1.8415,1.84176,1.8415,1.84174,6116863.0
2008-11-19 05:01:00,1.84171,1.84175,1.84157,1.84162,4923855.0
2008-11-19 05:02:00,1.84143,1.84194,1.84139,1.84139,15312031.0
2008-11-19 05:03:00,1.84126,1.84126,1.84096,1.84109,29829030.0
2008-11-19 05:04:00,1.84117,1.84118,1.84106,1.84117,8874472.0
2008-11-19 05:05:00,1.84115,1.84136,1.84104,1.84136,8902947.0
2008-11-19 05:06:00,1.84131,1.84131,1.84055,1.84093,9855260.0
2008-11-19 05:07:00,1.84097,1.84106,1.84074,1.84074,5421014.0
2008-11-19 05:08:00,1.8412,1.84133,1.8412,1.84133,7874487.0
2008-11-19 05:09:00,1.84124,1.84131,1.84112,1.84131,5892454.0
2008-11-19 05:10:00,1.84147,1.84147,1.8408,1.84084,17867676.0
2008-11-19 05:11:00,1.84073,1.84098,1.84044,1.84098,1847789.0
2008-11-19 05:12:00,1.84117,1.8412,1.84066,1.84119,3141937.0
2008-11-19 05:13:00,1.84113,1.84127,1.84104,1.84127,10332621.0
2008-11-19 05:14:00,1.84129,1.84129,1.84106,1.84106,6494923.0
2008-11-19 05:15:00,1.84108,1.84108,1.84063,1.84104,14285544.0
2008-11-19 05:16:00,1.84116,1.84116,1.84061,1.84087,8551312.0
2008-11-19 05:17:00,1.84101,1.84109,1.8409,1.84109,14947935.0
2008-11-19 05:18:00,1.8413,1.8413,1.84082,1.84082,14883330.0
2008-11-19 05:19:00,1.8407,1.84098,1.84056,1.84098,6682076.0
2008-11-19 05:20:00,1.84133,1.8415,1.84126,1.84126,5782102.0
2008-11-19 05:21:00,1.84111,1.84111,1.84097,1.84107,17087551.0
2008-11-19 05:22:00,1.84109,1.84109,1.84088,1.84092,9654303.0
2008-11-19 05:23:00,1.84089,1.84089,1.84081,1.84083,7884479.0
2008-11-19 05:24:00,1.8407,1.84085,1.84032,1.84062,8314420.0
2008-11-19 05:25:00,1.84082,1.84121,1.84082,1.84117,5357654.0
2008-11-19 05:26:00,1.84115,1.84115,1.84061,1.8411,7619649.0
2008-11-19 05:27:00,1.84118,1.84134,1.84118,1.84124,3909664.0
2008-11-19 05:28:00,1.84117,1.84117,1.84096,1.84103,12762007.0
2008-11-19 05:29:00,1.84113,1.84121,1.84113,1.84114,6088211.0
2008-11-19 05:30:00,1.84119,1.84119,1.84101,1.84118,6819473.0
2008-11-19 05:31:00,1.84121,1.84123,1.84104,1.84123,4752977.0
2008-11-19 05:32:00,1.84119,1.84119,1.84107,1.84107,14999854.0
2008-11-19 05:33:00,1.84092,1.841,1.84054,1.84054,4388215.0
2008-11-19 05:34:00,1.84026,1.84056,1.84011,1.84056,13685906.0
2008-11-19 05:35:00,1.84083,1.84119,1.84083,1.84119,4041499.0
2008-11-19 05:36:00,1.84117,1.84118,1.84097,1.841,5680281.0
2008-11-19 05:37:00,1.84055,1.84145,1.84054,1.84145,28565433.0
2008-11-19 05:38:00,1.84165,1.84192,1.84165,1.84192,11971948.0
2008-11-19 05:39:00,1.84178,1.84178,1.84128,1.84128,9021353.0
2008-11-19 05:40:00,1.84138,1.84189,1.84138,1.84189,9893762.0
2008-11-19 05:41:00,1.84191,1.84191,1.84165,1.84165,7273116.0
2008-11-19 05:42:00,1.8417,1.84176,1.84157,1.84175,7961813.0
2008-11-19 05:43:00,1.84175,1.84189,1.84167,1.84189,13811610.0
2008-11-19 05:44:00,1.84187,1.84187,1.84147,1.84147,6000111.0
2008-11-19 05:45:00,1.84174,1.84211,1.84174,1.84211,12319078.0
2008-11-19 05:46:00,1.84211,1.84211,1.84159,1.84192,16578733.0
2008-11-19 05:47:00,1.842,1.842,1.84193,1.84196,11650897.0
2008-11-19 05:48:00,1.842,1.84226,1.842,1.84215,10689324.0
2008-11-19 05:49:00,1.84215,1.8422,1.84212,1.84212,11860354.0
2008-11-19 05:50:00,1.84215,1.84227,1.84215,1.8422,19734903.0
2008-11-19 05:51:00,1.84219,1.84233,1.84219,1.84233,34864051.0
2008-11-19 05:52:00,1.84234,1.84244,1.84219,1.84219,23115359.0
2008-11-19 05:53:00,1.84222,1.84222,1.84188,1.84188,9694662.0
2008-11-19 05:54:00,1.84215,1.84245,1.84215,1.84245,11988299.0
2008-11-19 05:55:00,1.84251,1.84265,1.84242,1.84265,2623987.0
2008-11-19 05:56:00,1.84265,1.84277,1.8423,1.8426,4073249.0
2008-11-19 05:57:00,1.84265,1.84283,1.84265,1.84278,6174051.0
2008-11-19 05:58:00,1.84294,1.8436,1.84294,1.8436,5828078.0
2008-11-19 05:59:00,1.84381,1.84491,1.84381,1.84474,17329756.0
2008-11-19 06:00:00,1.84456,1.84463,1.84432,1.84432,3769885.0
2008-11-19 06:01:00,1.84421,1.84421,1.84356,1.84361,8144035.0
2008-11-19 06:02:00,1.84362,1.84367,1.84352,1.84352,4068542.0
2008-11-19 06:03:00,1.84342,1.84346,1.84321,1.84321,3615903.0
2008-11-19 06:04:00,1.84307,1.84324,1.84307,1.84324,954410.0
2008-11-19 06:05:00,1.84325,1.84336,1.84324,1.84334,1253436.0
2008-11-19 06:06:00,1.84331,1.84349,1.84331,1.84339,2106787.0
2008-11-19 06:07:00,1.84339,1.84374,1.84339,1.84374,18343131.0
2008-11-19 06:08:00,1.8441,1.84447,1.8441,1.84434,2137739.0
2008-11-19 06:09:00,1.84441,1.84441,1.84408,1.84408,10716903.0
2008-11-19 06:10:00,1.84382,1.84407,1.84382,1.84407,4663296.0
2008-11-19 06:11:00,1.84397,1.84397,1.8437,1.84375,17596473.0
2008-11-19 06:12:00,1.84378,1.84401,1.84378,1.84396,5348561.0
2008-11-19 06:13:00,1.84366,1.84366,1.84316,1.84316,9148506.0
2008-11-19 06:14:00,1.84311,1.84311,1.84303,1.84309,10657730.0
2008-11-19 06:15:00,1.84302,1.84302,1.84257,1.84257,16173673.0
2008-11-19 06:16:00,1.84246,1.84246,1.84215,1.84215,4373117.0
2008-11-19 06:17:00,1.84204,1.84204,1.84076,1.84076,4669539.0
2008-11-19 06:18:00,1.841,1.84142,1.84079,1.84107,6003868.0
2008-11-19 06:19:00,1.84121,1.84167,1.84121,1.8413,6843370.0
2008-11-19 06:20:00,1.84117,1.84175,1.84117,1.84175,6230939.0
2008-11-19 06:21:00,1.84197,1.84227,1.84197,1.842,12260463.0
2008-11-19 06:22:00,1.84208,1.8425,1.84208,1.84223,4959373.0
2008-11-19 06:23:00,1.84238,1.84238,1.84152,1.84152,30268564.0
2008-11-19 06:24:00,1.84154,1.84154,1.84124,1.84124,4490121.0
2008-11-19 06:25:00,1.84114,1.84114,1.84074,1.84074,4248133.0
2008-11-19 06:26:00,1.84079,1.84102,1.8403,1.84102,8094593.0
2008-11-19 06:27:00,1.84083,1.84083,1.83998,1.83998,6782542.0
2008-11-19 06:28:00,1.83979,1.83979,1.83955,1.83964,4712011.0
2008-11-19 06:29:00,1.8398,1.84051,1.8398,1.84051,15842073.0
2008-11-19 06:30:00,1.84059,1.84117,1.84059,1.84117,4630256.0
2008-11-19 06:31:00,1.84129,1.84161,1.84129,1.84149,9506106.0
2008-11-19 06:32:00,1.84167,1.84179,1.84164,1.84179,7629708.0
2008-11-19 06:33:00,1.84179,1.84187,1.84168,1.84187,48157155.0
2008-11-19 06:34:00,1.842,1.842,1.84132,1.84132,17396904.0
2008-11-19 06:35:00,1.84148,1.84152,1.84123,1.84123,1134457.0
2008-11-19 06:36:00,1.84161,1.84202,1.84161,1.84202,4907263.0
2008-11-19 06:37:00,1.84204,1.84209,1.84194,1.84197,12629733.0
2008-11-19 06:38:00,1.84174,1.84183,1.84096,1.84183,10684040.0
2008-11-19 06:39:00,1.84192,1.842,1.84192,1.84196,36037156.0
2008-11-19 06:40:00,1.84184,1.84184,1.84156,1.84156,11440940.0
2008-11-19 06:41:00,1.84155,1.8417,1.84155,1.84167,9755995.0
2008-11-19 06:42:00,1.84159,1.84159,1.84108,1.84108,7569309.0
2008-11-19 06:43:00,1.84119,1.84137,1.84119,1.84133,4790209.0
2008-11-19 06:44:00,1.84144,1.84179,1.84131,1.84179,7850319.0
2008-11-19 06:45:00,1.84193,1.84228,1.84193,1.84228,6464864.0
2008-11-19 06:46:00,1.84231,1.84234,1.84211,1.84234,9625041.0
2008-11-19 06:47:00,1.84239,1.84263,1.84239,1.84254,2644431.0
2008-11-19 06:48:00,1.84254,1.84254,1.84242,1.84242,16589047.0
2008-11-19 06:49:00,1.84251,1.8427,1.84248,1.8427,4943232.0
2008-11-19 06:50:00,1.8428,1.8428,1.84235,1.84253,5425859.0
2008-11-19 06:51:00,1.84255,1.8427,1.84251,1.8427,16812544.0
2008-11-19 06:52:00,1.84278,1.84287,1.84266,1.84269,8338301.0
2008-11-19 06:53:00,1.84256,1.84256,1.84224,1.84224,6358952.0
2008-11-19 06:54:00,1.84227,1.84236,1.84217,1.84236,10159725.0
2008-11-19 06:55:00,1.84228,1.84256,1.84201,1.84256,13968291.0
2008-11-19 06:56:00,1.8426,1.84288,1.84238,1.84288,11684234.0
2008-11-19 06:57:00,1.84294,1.84294,1.84254,1.84254,5498914.0
2008-11-19 06:58:00,1.84247,1.8425,1.84101,1.84243,16345487.0
2008-11-19 06:59:00,1.8425,1.84267,1.84245,1.84267,5242514.0
2008-11-19 07:00:00,1.84276,1.84281,1.84267,1.84277,8708958.0
2008-11-19 07:01:00,1.8435,1.8436,1.8435,1.8435,16588113.0
2008-11-19 07:02:00,1.84265,1.84265,1.84219,1.84255,16588113.0
2008-11-19 07:03:00,1.84235,1.84246,1.84233,1.84246,4492432.0
2008-11-19 07:04:00,1.84253,1.8426,1.8424,1.84252,5648776.0
2008-11-19 07:05:00,1.84255,1.84261,1.84225,1.84225,11386481.0
2008-11-19 07:06:00,1.8425,1.84263,1.84241,1.84263,8783650.0
2008-11-19 07:07:00,1.84261,1.84274,1.84227,1.84274,5387550.0
2008-11-19 07:08:00,1.84264,1.84266,1.84249,1.84254,14097788.0
2008-11-19 07:09:00,1.84263,1.84319,1.84263,1.84319,10867972.0
2008-11-19 07:10:00,1.84327,1.84329,1.84315,1.84315,5970089.0
2008-11-19 07:11:00,1.84317,1.84326,1.84309,1.84319,4091949.0
2008-11-19 07:12:00,1.84308,1.8432,1.84308,1.8432,1134327.0
2008-11-19 07:13:00,1.84307,1.84307,1.84224,1.84224,24928395.0
2008-11-19 07:14:00,1.84208,1.84213,1.8419,1.84213,4326332.0
2008-11-19 07:15:00,1.84202,1.84202,1.8416,1.8416,9823301.0
2008-11-19 07:16:00,1.84158,1.84173,1.84121,1.84173,5119165.0
2008-11-19 07:17:00,1.84169,1.84183,1.84169,1.8418,12406868.0
2008-11-19 07:18:00,1.84195,1.84227,1.84195,1.84227,2973586.0
2008-11-19 07:19:00,1.84236,1.84282,1.84236,1.84271,25496067.0
2008-11-19 07:20:00,1.84247,1.84247,1.84168,1.84202,6679772.0
2008-11-19 07:21:00,1.84207,1.84224,1.84205,1.84224,15785996.0
2008-11-19 07:22:00,1.8421,1.84217,1.84206,1.84207,5817613.0
2008-11-19 07:23:00,1.84214,1.84235,1.84214,1.84228,4271409.0
2008-11-19 07:24:00,1.84226,1.84227,1.84204,1.84213,2856011.0
2008-11-19 07:25:00,1.84226,1.8427,1.84226,1.8427,8816039.0
2008-11-19 07:26:00,1.84269,1.84269,1.84239,1.84239,10434103.0
2008-11-19 07:27:00,1.84237,1.84261,1.84232,1.84261,3768471.0
2008-11-19 07:28:00,1.84256,1.84256,1.84221,1.84223,3347225.0
2008-11-19 07:29:00,1.84211,1.84246,1.84211,1.84246,6979056.0
2008-11-19 07:30:00,1.84228,1.84258,1.84228,1.84258,3484075.0
2008-11-19 07:31:00,1.84263,1.84276,1.84259,1.84276,6297902.0
2008-11-19 07:32:00,1.8426,1.8427,1.84257,1.84257,4368509.0
2008-11-19 07:33:00,1.8426,1.84271,1.8426,1.84269,5969260.0
2008-11-19 07:34:00,1.84273,1.84281,1.84272,1.84278,4157674.0
2008-11-19 07:35:00,1.84273,1.84273,1.84219,1.84259,3766616.0
2008-11-19 07:36:00,1.84266,1.84275,1.84263,1.84275,6668292.0
2008-11-19 07:37:00,1.84272,1.84278,1.84261,1.84264,6639377.0
2008-11-19 07:38:00,1.84259,1.84259,1.84243,1.84243,3963343.0
2008-11-19 07:39:00,1.84243,1.8425,1.8423,1.8425,3001168.0
2008-11-19 07:40:00,1.84237,1.84247,1.84237,1.84239,12070847.0
2008-11-19 07:41:00,1.84243,1.84248,1.84235,1.84247,8347721.0
2008-11-19 07:42:00,1.84238,1.84273,1.84212,1.84273,15504960.0
2008-11-19 07:43:00,1.84285,1.8429,1.84275,1.84281,11384022.0
2008-11-19 07:44:00,1.84265,1.84265,1.84221,1.84237,9439340.0
2008-11-19 07:45:00,1.84237,1.84264,1.84237,1.84264,2232300.0
2008-11-19 07:46:00,1.84286,1.84314,1.84286,1.84314,15228747.0
2008-11-19 07:47:00,1.84319,1.84334,1.84286,1.84326,10165258.0
2008-11-19 07:48:00,1.8431,1.84332,1.84292,1.84332,16162610.0
2008-11-19 07:49:00,1.84332,1.84332,1.84176,1.84315,6856705.0
2008-11-19 07:50:00,1.84308,1.84312,1.84295,1.84312,8567848.0
2008-11-19 07:51:00,1.84316,1.84322,1.84301,1.84322,10693566.0
2008-11-19 07:52:00,1.84319,1.84355,1.84319,1.84352,6479822.0
2008-11-19 07:53:00,1.84348,1.84355,1.84341,1.84341,10680755.0
2008-11-19 07:54:00,1.84347,1.84347,1.84337,1.84343,7226591.0
2008-11-19 07:55:00,1.84335,1.84335,1.84286,1.84329,4853096.0
2008-11-19 07:56:00,1.84336,1.84336,1.8431,1.84317,3163477.0
2008-11-19 07:57:00,1.84308,1.84313,1.84296,1.84313,22775826.0
2008-11-19 07:58:00,1.84312,1.84333,1.84309,1.84318,10614288.0
2008-11-19 07:59:00,1.84326,1.84326,1.8431,1.84321,5385808.0
2008-11-19 08:00:00,1.84319,1.84334,1.84304,1.84307,8045537.0
2008-11-19 08:01:00,1.84321,1.84326,1.84312,1.84315,13684668.0
2008-11-19 08:02:00,1.84318,1.84318,1.84299,1.84302,11286033.0
2008-11-19 08:03:00,1.84325,1.84342,1.84297,1.84342,4543472.0
2008-11-19 08:04:00,1.84337,1.84337,1.8429,1.8429,3731054.0
2008-11-19 08:05:00,1.84312,1.84325,1.84306,1.84323,13466943.0
2008-11-19 08:06:00,1.84319,1.84336,1.84316,1.84331,6427595.0
2008-11-19 08:07:00,1.84324,1.84362,1.8432,1.84362,6354229.0
2008-11-19 08:08:00,1.8436,1.8436,1.84342,1.84354,13360240.0
2008-11-19 08:09:00,1.84362,1.84402,1.84362,1.84402,8983292.0
2008-11-19 08:10:00,1.84426,1.84435,1.8439,1.8439,14050682.0
2008-11-19 08:11:00,1.84374,1.8439,1.84373,1.84373,7880698.0
2008-11-19 08:12:00,1.84378,1.84392,1.84378,1.84384,9958744.0
2008-11-19 08:13:00,1.84359,1.84359,1.84249,1.84262,8565230.0
2008-11-19 08:14:00,1.84278,1.84306,1.84278,1.84284,2891132.0
2008-11-19 08:15:00,1.84304,1.84332,1.84304,1.84309,8466281.0
2008-11-19 08:16:00,1.84293,1.84293,1.84282,1.84292,7171316.0
2008-11-19 08:17:00,1.84297,1.84309,1.8428,1.84308,6240418.0
2008-11-19 08:18:00,1.84312,1.84319,1.8431,1.84319,4007495.0
2008-11-19 08:19:00,1.84321,1.84331,1.84321,1.84331,5315025.0
2008-11-19 08:20:00,1.84322,1.84329,1.84319,1.84319,10898783.0
2008-11-19 08:21:00,1.84304,1.84324,1.84304,1.84324,10418415.0
2008-11-19 08:22:00,1.84327,1.84334,1.84321,1.84321,2443845.0
2008-11-19 08:23:00,1.84311,1.8433,1.84298,1.8433,8412536.0
2008-11-19 08:24:00,1.84334,1.8435,1.84334,1.84344,6779281.0
2008-11-19 08:25:00,1.84338,1.84357,1.84338,1.84357,4686685.0
2008-11-19 08:26:00,1.84368,1.84377,1.84364,1.84377,7134643.0
2008-11-19 08:27:00,1.84377,1.84391,1.84375,1.84375,9103130.0
2008-11-19 08:28:00,1.84379,1.84379,1.84362,1.84365,8808705.0
2008-11-19 08:29:00,1.84368,1.84379,1.84363,1.84379,5281441.0
2008-11-19 08:30:00,1.84387,1.84412,1.84387,1.84412,9362254.0
2008-11-19 08:31:00,1.8441,1.84433,1.84397,1.8443,4110422.0
2008-11-19 08:32:00,1.8442,1.8442,1.84375,1.84375,2746057.0
2008-11-19 08:33:00,1.84383,1.84383,1.84365,1.84382,3985280.0
2008-11-19 08:34:00,1.8439,1.84407,1.8439,1.84407,5743479.0
2008-11-19 08:35:00,1.84412,1.84412,1.844,1.8441,19562125.0
2008-11-19 08:36:00,1.8443,1.84454,1.84425,1.84454,15366279.0
2008-11-19 08:37:00,1.84446,1.84449,1.84439,1.84449,16733661.0
2008-11-19 08:38:00,1.84451,1.84451,1.84429,1.84441,6662096.0
2008-11-19 08:39:00,1.84449,1.8446,1.84445,1.84449,11363385.0
2008-11-19 08:40:00,1.84449,1.84465,1.84449,1.84465,8471132.0
2008-11-19 08:41:00,1.84457,1.84473,1.84442,1.84473,26663434.0
2008-11-19 08:42:00,1.84478,1.84521,1.84462,1.84521,8485892.0
2008-11-19 08:43:00,1.84527,1.84532,1.84509,1.84522,12497838.0
2008-11-19 08:44:00,1.84514,1.84548,1.84514,1.8453,6657562.0
2008-11-19 08:45:00,1.8453,1.84555,1.8453,1.8455,8219616.0
2008-11-19 08:46:00,1.84559,1.846,1.84559,1.84576,3332964.0
2008-11-19 08:47:00,1.84584,1.84589,1.84431,1.84583,18987503.0
2008-11-19 08:48:00,1.84583,1.84593,1.84571,1.84593,4342240.0
2008-11-19 08:49:00,1.84601,1.84605,1.84588,1.84588,7118112.0
2008-11-19 08:50:00,1.84582,1.84612,1.84578,1.84612,7560437.0
2008-11-19 08:51:00,1.84632,1.84652,1.84632,1.84652,12072439.0
2008-11-19 08:52:00,1.84649,1.84669,1.84638,1.84669,8052286.0
2008-11-19 08:53:00,1.84693,1.84754,1.84693,1.84754,13586085.0
2008-11-19 08:54:00,1.84762,1.84762,1.84735,1.84757,8385155.0
2008-11-19 08:55:00,1.84744,1.84754,1.84735,1.84735,16229021.0
2008-11-19 08:56:00,1.84734,1.84756,1.84734,1.84756,3443391.0
2008-11-19 08:57:00,1.84754,1.84754,1.84685,1.84685,13535659.0
2008-11-19 08:58:00,1.84679,1.84679,1.84567,1.84567,5152474.0
2008-11-19 08:59:00,1.84563,1.84563,1.84531,1.84531,13437989.0
2008-11-19 09:00:00,1.84529,1.84529,1.84474,1.84474,6534079.0
2008-11-19 09:01:00,1.84488,1.84501,1.84488,1.84501,3624347.0
2008-11-19 09:02:00,1.84503,1.84515,1.84487,1.84503,9497367.0
2008-11-19 09:03:00,1.84508,1.84512,1.84499,1.84499,5919904.0
2008-11-19 09:04:00,1.84502,1.84508,1.84492,1.845,3472401.0
2008-11-19 09:05:00,1.84477,1.84477,1.84418,1.84418,12172611.0
2008-11-19 09:06:00,1.84412,1.84489,1.84412,1.84489,3699505.0
2008-11-19 09:07:00,1.845,1.84527,1.845,1.84503,11957540.0
2008-11-19 09:08:00,1.84495,1.8451,1.84492,1.84498,16174086.0
2008-11-19 09:09:00,1.84509,1.84536,1.84509,1.84536,12674462.0
2008-11-19 09:10:00,1.84559,1.846,1.84559,1.84599,3592291.0
2008-11-19 09:11:00,1.84604,1.84604,1.84594,1.84595,9047633.0
2008-11-19 09:12:00,1.84603,1.84657,1.84601,1.84657,5247266.0
2008-11-19 09:13:00,1.84671,1.84729,1.84671,1.84729,4662623.0
2008-11-19 09:14:00,1.8474,1.84755,1.8474,1.84742,3188319.0
2008-11-19 09:15:00,1.84711,1.84711,1.84663,1.84663,2971224.0
2008-11-19 09:16:00,1.8465,1.8465,1.84606,1.84614,6337531.0
2008-11-19 09:17:00,1.84598,1.84604,1.84581,1.84595,15298847.0
2008-11-19 09:18:00,1.84582,1.84582,1.84478,1.84478,17638504.0
2008-11-19 09:19:00,1.84452,1.84452,1.84409,1.84409,2100191.0
2008-11-19 09:20:00,1.84423,1.84449,1.84411,1.84411,4097613.0
2008-11-19 09:21:00,1.84414,1.84433,1.84375,1.84375,14723914.0
2008-11-19 09:22:00,1.84367,1.84367,1.84326,1.84355,13875768.0
2008-11-19 09:23:00,1.84357,1.84403,1.84357,1.84386,3983161.0
2008-11-19 09:24:00,1.84365,1.84371,1.84359,1.84371,10110227.0
2008-11-19 09:25:00,1.84388,1.8442,1.84388,1.8442,13071198.0
2008-11-19 09:26:00,1.84396,1.84396,1.84369,1.84389,4460064.0
2008-11-19 09:27:00,1.8441,1.84434,1.8441,1.84423,4267123.0
2008-11-19 09:28:00,1.84419,1.84428,1.84279,1.84409,2611033.0
2008-11-19 09:29:00,1.84409,1.84422,1.84405,1.84408,4842402.0
2008-11-19 09:30:00,1.84419,1.84463,1.84419,1.84459,5117307.0
2008-11-19 09:31:00,1.8445,1.8445,1.8443,1.8443,13368412.0
2008-11-19 09:32:00,1.8445,1.84459,1.84449,1.8445,10862978.0
2008-11-19 09:33:00,1.84451,1.84452,1.84435,1.84452,2557898.0
2008-11-19 09:34:00,1.84436,1.84498,1.84436,1.84498,5232665.0
2008-11-19 09:35:00,1.84519,1.84576,1.84519,1.84541,8890212.0
2008-11-19 09:36:00,1.84535,1.8454,1.84514,1.84514,10108612.0
2008-11-19 09:37:00,1.84487,1.84487,1.84408,1.84408,11087900.0
2008-11-19 09:38:00,1.84422,1.84568,1.84422,1.84568,12296127.0
2008-11-19 09:39:00,1.84585,1.84599,1.84585,1.84592,6702853.0
2008-11-19 09:40:00,1.84598,1.84635,1.84598,1.84628,12413918.0
2008-11-19 09:41:00,1.84629,1.8465,1.84629,1.8465,3644170.0
2008-11-19 09:42:00,1.84673,1.84705,1.84673,1.84704,4199803.0
2008-11-19 09:43:00,1.84709,1.84753,1.84709,1.84722,4284978.0
2008-11-19 09:44:00,1.84716,1.84801,1.84702,1.84801,9352432.0
2008-11-19 09:45:00,1.84828,1.84844,1.84823,1.84823,6722031.0
2008-11-19 09:46:00,1.84818,1.84833,1.84807,1.84807,5566434.0
2008-11-19 09:47:00,1.84777,1.84777,1.84716,1.84766,3823898.0
2008-11-19 09:48:00,1.84778,1.84823,1.84778,1.84811,5281117.0
2008-11-19 09:49:00,1.84831,1.84863,1.8483,1.84863,10244453.0
2008-11-19 09:50:00,1.84871,1.84918,1.84871,1.84918,13623176.0
2008-11-19 09:51:00,1.8492,1.84956,1.84882,1.84882,13606288.0
2008-11-19 09:52:00,1.84893,1.84956,1.84893,1.84925,11408309.0
2008-11-19 09:53:00,1.84943,1.84998,1.84941,1.84998,5212374.0
2008-11-19 09:54:00,1.85001,1.85043,1.85001,1.85043,8558358.0
2008-11-19 09:55:00,1.85033,1.85077,1.85033,1.85077,9580267.0
2008-11-19 09:56:00,1.85079,1.85119,1.85079,1.85119,4507726.0
2008-11-19 09:57:00,1.85116,1.85177,1.85116,1.8517,12674834.0
2008-11-19 09:58:00,1.85126,1.85126,1.85084,1.85096,7685664.0
2008-11-19 09:59:00,1.85083,1.85083,1.85034,1.85034,14593044.0
2008-11-19 10:00:00,1.85041,1.85041,1.85026,1.85027,4654554.0
2008-11-19 10:01:00,1.8503,1.85042,1.85025,1.85027,6681076.0
2008-11-19 10:02:00,1.85056,1.85155,1.85056,1.85155,7594107.0
2008-11-19 10:03:00,1.85183,1.85237,1.85183,1.85221,2990859.0
2008-11-19 10:04:00,1.85245,1.85312,1.85234,1.85312,8148092.0
2008-11-19 10:05:00,1.8533,1.85349,1.8533,1.85342,11855380.0
2008-11-19 10:06:00,1.85331,1.85331,1.85295,1.85295,2360474.0
2008-11-19 10:07:00,1.8526,1.8526,1.85167,1.85167,21620066.0
2008-11-19 10:08:00,1.85134,1.85135,1.85118,1.85129,6209743.0
2008-11-19 10:09:00,1.85125,1.85136,1.85111,1.85111,6628076.0
2008-11-19 10:10:00,1.85095,1.85095,1.85025,1.85025,4527438.0
2008-11-19 10:11:00,1.84987,1.84987,1.84803,1.84928,3258425.0
2008-11-19 10:12:00,1.84924,1.84955,1.84903,1.84955,3022061.0
2008-11-19 10:13:00,1.84977,1.85031,1.84977,1.85031,5183254.0
2008-11-19 10:14:00,1.85037,1.85037,1.84988,1.84988,8767377.0
2008-11-19 10:15:00,1.84974,1.84978,1.84962,1.84966,7258142.0
2008-11-19 10:16:00,1.84979,1.84982,1.84965,1.8497,11115595.0
2008-11-19 10:17:00,1.84972,1.84976,1.84969,1.84969,14079133.0
2008-11-19 10:18:00,1.84964,1.84964,1.84937,1.84943,7280135.0
2008-11-19 10:19:00,1.84945,1.84954,1.84935,1.84954,7713417.0
2008-11-19 10:20:00,1.84959,1.84983,1.84928,1.84928,3278849.0
2008-11-19 10:21:00,1.84909,1.84924,1.84907,1.84915,9129248.0
2008-11-19 10:22:00,1.84885,1.84906,1.84873,1.84906,11824722.0
2008-11-19 10:23:00,1.84894,1.84911,1.84884,1.84911,5296481.0
2008-11-19 10:24:00,1.84906,1.84948,1.84906,1.84948,7316962.0
2008-11-19 10:25:00,1.8494,1.8501,1.8494,1.84978,4316695.0
2008-11-19 10:26:00,1.84976,1.84976,1.84964,1.84972,2897842.0
2008-11-19 10:27:00,1.84971,1.84971,1.84937,1.8497,8905325.0
2008-11-19 10:28:00,1.84961,1.84961,1.84925,1.84936,4014220.0
2008-11-19 10:29:00,1.84939,1.84943,1.84871,1.84871,7147711.0
2008-11-19 10:30:00,1.8484,1.8484,1.8478,1.8478,8314033.0
2008-11-19 10:31:00,1.84783,1.84829,1.84783,1.84804,12953321.0
2008-11-19 10:32:00,1.84809,1.84916,1.84809,1.84916,3481238.0
2008-11-19 10:33:00,1.84919,1.84954,1.84918,1.84954,4459617.0
2008-11-19 10:34:00,1.84961,1.85011,1.84961,1.85011,6338623.0
2008-11-19 10:35:00,1.85011,1.85064,1.85011,1.85061,5319453.0
2008-11-19 10:36:00,1.8507,1.85097,1.8507,1.85083,16526747.0
2008-11-19 10:37:00,1.85078,1.85078,1.85062,1.85062,5258506.0
2008-11-19 10:38:00,1.85056,1.85056,1.84986,1.84986,7961733.0
2008-11-19 10:39:00,1.84963,1.84963,1.84871,1.84871,2210537.0
2008-11-19 10:40:00,1.84845,1.84845,1.84804,1.84833,10496310.0
2008-11-19 10:41:00,1.84841,1.84841,1.84803,1.84822,11481773.0
2008-11-19 10:42:00,1.84857,1.84918,1.84857,1.849,3217239.0
2008-11-19 10:43:00,1.84916,1.84996,1.84916,1.8497,3958899.0
2008-11-19 10:44:00,1.8494,1.8494,1.84872,1.84872,8659803.0
2008-11-19 10:45:00,1.84851,1.84851,1.84812,1.84812,5424056.0
2008-11-19 10:46:00,1.84795,1.84795,1.84764,1.84767,8785218.0
2008-11-19 10:47:00,1.84783,1.84848,1.84783,1.84848,12280911.0
2008-11-19 10:48:00,1.84865,1.84931,1.84865,1.84931,3876659.0
2008-11-19 10:49:00,1.84932,1.84941,1.84875,1.84875,11965857.0
2008-11-19 10:50:00,1.84854,1.84854,1.84789,1.84789,8739941.0
2008-11-19 10:51:00,1.84784,1.84819,1.8478,1.84819,6547656.0
2008-11-19 10:52:00,1.8484,1.84869,1.84839,1.84869,8951870.0
2008-11-19 10:53:00,1.84905,1.84912,1.84889,1.84889,7451582.0
2008-11-19 10:54:00,1.84868,1.84868,1.84805,1.84816,22533550.0
2008-11-19 10:55:00,1.84809,1.84809,1.84729,1.84729,7392320.0
2008-11-19 10:56:00,1.84723,1.84736,1.84714,1.84736,9077409.0
2008-11-19 10:57:00,1.84747,1.84771,1.84747,1.84771,2747101.0
2008-11-19 10:58:00,1.84767,1.84797,1.84712,1.84797,3425923.0
2008-11-19 10:59:00,1.84825,1.8489,1.84825,1.8489,33098565.0
2008-11-19 11:00:00,1.84878,1.84942,1.84878,1.84942,9801711.0
2008-11-19 11:01:00,1.84954,1.84965,1.84941,1.84947,9055003.0
2008-11-19 11:02:00,1.84953,1.84992,1.84943,1.84992,5328999.0
2008-11-19 11:03:00,1.85018,1.85088,1.85018,1.85079,9914381.0
2008-11-19 11:04:00,1.85086,1.851,1.85073,1.85088,8154622.0
2008-11-19 11:05:00,1.8508,1.85091,1.85072,1.85091,4669224.0
2008-11-19 11:06:00,1.85109,1.85141,1.85109,1.85134,9775148.0
2008-11-19 11:07:00,1.85152,1.85218,1.85152,1.85218,6125277.0
2008-11-19 11:08:00,1.85213,1.85217,1.8519,1.8519,5718062.0
2008-11-19 11:09:00,1.85196,1.85208,1.85169,1.85208,15641350.0
2008-11-19 11:10:00,1.85202,1.85208,1.85196,1.85202,2940923.0
2008-11-19 11:11:00,1.85193,1.85233,1.85191,1.85213,4233403.0
2008-11-19 11:12:00,1.85208,1.85224,1.85182,1.85182,3814633.0
2008-11-19 11:13:00,1.85181,1.85239,1.85171,1.85239,16290705.0
2008-11-19 11:14:00,1.85237,1.85273,1.85235,1.85235,18329436.0
2008-11-19 11:15:00,1.85245,1.85292,1.85245,1.85279,6228665.0
2008-11-19 11:16:00,1.85268,1.85268,1.85222,1.85253,4879980.0
2008-11-19 11:17:00,1.85261,1.85282,1.85244,1.85244,9492980.0
2008-11-19 11:18:00,1.85246,1.85261,1.8522,1.8522,4789150.0
2008-11-19 11:19:00,1.85222,1.85278,1.85222,1.85278,4017039.0
2008-11-19 11:20:00,1.85287,1.85298,1.85266,1.85295,21449221.0
2008-11-19 11:21:00,1.85302,1.85358,1.85302,1.85346,6742060.0
2008-11-19 11:22:00,1.85381,1.85426,1.8537,1.85405,9452473.0
2008-11-19 11:23:00,1.85395,1.85449,1.85395,1.85449,4401095.0
2008-11-19 11:24:00,1.85458,1.85505,1.85458,1.85497,9340957.0
2008-11-19 11:25:00,1.85497,1.85497,1.85451,1.85462,3724361.0
2008-11-19 11:26:00,1.85464,1.85479,1.85464,1.85474,8743516.0
2008-11-19 11:27:00,1.85476,1.85476,1.8539,1.854,4909735.0
2008-11-19 11:28:00,1.85375,1.85375,1.85325,1.85342,7759788.0
2008-11-19 11:29:00,1.85322,1.85334,1.85286,1.85286,6838436.0
2008-11-19 11:30:00,1.85258,1.85258,1.85169,1.85169,14939512.0
2008-11-19 11:31:00,1.8516,1.8516,1.85053,1.85073,10589192.0
2008-11-19 11:32:00,1.85083,1.85083,1.85055,1.85075,5904006.0
2008-11-19 11:33:00,1.85076,1.85092,1.85042,1.8505,12606076.0
2008-11-19 11:34:00,1.85048,1.85055,1.85021,1.85021,8884808.0
2008-11-19 11:35:00,1.85005,1.85005,1.84957,1.84957,4894182.0
2008-11-19 11:36:00,1.84954,1.85027,1.84948,1.85027,8102503.0
2008-11-19 11:37:00,1.85014,1.85014,1.84992,1.84998,7642367.0
2008-11-19 11:38:00,1.84979,1.84988,1.84953,1.84988,4543645.0
2008-11-19 11:39:00,1.84991,1.85044,1.84967,1.85044,3987740.0
2008-11-19 11:40:00,1.85054,1.85085,1.85054,1.85081,3601523.0
2008-11-19 11:41:00,1.85084,1.85084,1.85035,1.85035,9330597.0
2008-11-19 11:42:00,1.85022,1.85038,1.85001,1.85033,4846528.0
2008-11-19 11:43:00,1.85034,1.8505,1.85005,1.8505,6587612.0
2008-11-19 11:44:00,1.85074,1.85084,1.85054,1.85054,5273387.0
2008-11-19 11:45:00,1.85008,1.85034,1.85003,1.85003,6350553.0
2008-11-19 11:46:00,1.84996,1.85022,1.84995,1.85008,9876180.0
2008-11-19 11:47:00,1.85006,1.85009,1.84956,1.84956,9942956.0
2008-11-19 11:48:00,1.84939,1.85003,1.84939,1.85003,15455875.0
2008-11-19 11:49:00,1.85008,1.85043,1.85005,1.85043,5578862.0
2008-11-19 11:50:00,1.8504,1.85083,1.8504,1.85083,5712627.0
2008-11-19 11:51:00,1.8509,1.85123,1.8509,1.85123,3897487.0
2008-11-19 11:52:00,1.85122,1.85143,1.85122,1.85138,4020059.0
2008-11-19 11:53:00,1.85156,1.85216,1.85156,1.85216,9348772.0
2008-11-19 11:54:00,1.85202,1.85202,1.85131,1.85131,5847593.0
2008-11-19 11:55:00,1.8513,1.85135,1.85126,1.85127,11711317.0
2008-11-19 11:56:00,1.85133,1.85137,1.85126,1.85137,6775955.0
2008-11-19 11:57:00,1.85161,1.85179,1.8516,1.8516,21448550.0
2008-11-19 11:58:00,1.85144,1.85144,1.85116,1.85127,10448521.0
2008-11-19 11:59:00,1.85126,1.85139,1.85112,1.85139,14754422.0
2008-11-19 12:00:00,1.85134,1.85162,1.85134,1.85162,6131298.0
2008-11-19 12:01:00,1.85165,1.85192,1.85165,1.85188,24555240.0
2008-11-19 12:02:00,1.85206,1.85236,1.85206,1.85227,3826741.0
2008-11-19 12:03:00,1.85224,1.85224,1.85201,1.85208,4877900.0
2008-11-19 12:04:00,1.85215,1.85219,1.85211,1.85216,9607345.0
2008-11-19 12:05:00,1.8521,1.8521,1.85173,1.85173,4670709.0
2008-11-19 12:06:00,1.85131,1.85131,1.85066,1.85066,3318126.0
2008-11-19 12:07:00,1.85051,1.85054,1.8499,1.8499,10108582.0
2008-11-19 12:08:00,1.84964,1.84973,1.84937,1.84973,13867923.0
2008-11-19 12:09:00,1.84981,1.85014,1.84949,1.85014,5674021.0
2008-11-19 12:10:00,1.85029,1.85072,1.85029,1.85072,10193091.0
2008-11-19 12:11:00,1.85093,1.85093,1.85073,1.85073,14983080.0
2008-11-19 12:12:00,1.85056,1.85091,1.85056,1.85091,9369082.0
2008-11-19 12:13:00,1.85086,1.85086,1.8506,1.8506,4439628.0
2008-11-19 12:14:00,1.85073,1.8514,1.85073,1.8514,4437705.0
2008-11-19 12:15:00,1.85171,1.85295,1.85171,1.8528,21734355.0
2008-11-19 12:16:00,1.85291,1.85291,1.85266,1.85273,11163422.0
2008-11-19 12:17:00,1.85265,1.85265,1.85164,1.85169,9316334.0
2008-11-19 12:18:00,1.85151,1.85155,1.85129,1.85129,9703637.0
2008-11-19 12:19:00,1.85119,1.85119,1.85052,1.85091,16429376.0
2008-11-19 12:20:00,1.85108,1.85169,1.85108,1.85169,3602621.0
2008-11-19 12:21:00,1.85173,1.85207,1.85173,1.85207,8184444.0
2008-11-19 12:22:00,1.8521,1.85242,1.8521,1.85242,9526793.0
2008-11-19 12:23:00,1.85248,1.85302,1.85248,1.85302,12435761.0
2008-11-19 12:24:00,1.85307,1.85346,1.85307,1.85346,6081626.0
2008-11-19 12:25:00,1.85357,1.85385,1.85357,1.85385,13197974.0
2008-11-19 12:26:00,1.85352,1.85422,1.85352,1.85422,3882018.0
2008-11-19 12:27:00,1.85421,1.85471,1.8542,1.85462,14187347.0
2008-11-19 12:28:00,1.85474,1.85535,1.85474,1.85535,18063699.0
2008-11-19 12:29:00,1.85559,1.85605,1.85559,1.85588,5742087.0
2008-11-19 12:30:00,1.85566,1.8559,1.85566,1.85579,4171680.0
2008-11-19 12:31:00,1.8557,1.8557,1.85551,1.85552,13071730.0
2008-11-19 12:32:00,1.85528,1.85528,1.85449,1.85501,6384936.0
2008-11-19 12:33:00,1.85511,1.85513,1.85489,1.8551,5929853.0
2008-11-19 12:34:00,1.85504,1.85533,1.85504,1.85533,11307283.0
2008-11-19 12:35:00,1.85524,1.85524,1.8545,1.8545,9970105.0
2008-11-19 12:36:00,1.8543,1.8543,1.85397,1.85415,22717115.0
2008-11-19 12:37:00,1.85408,1.85408,1.85377,1.85391,7267172.0
2008-11-19 12:38:00,1.85398,1.85425,1.85393,1.85397,10413277.0
2008-11-19 12:39:00,1.85389,1.854,1.85355,1.85355,3849482.0
2008-11-19 12:40:00,1.85344,1.85344,1.85309,1.85324,9566587.0
2008-11-19 12:41:00,1.85325,1.85332,1.85318,1.85318,3034711.0
2008-11-19 12:42:00,1.85331,1.85426,1.85331,1.85406,7621692.0
2008-11-19 12:43:00,1.85415,1.85493,1.85415,1.85493,7757397.0
2008-11-19 12:44:00,1.85509,1.85647,1.85509,1.85647,8417190.0
2008-11-19 12:45:00,1.85656,1.85709,1.85656,1.85709,8203250.0
2008-11-19 12:46:00,1.85719,1.85719,1.85697,1.85706,7152035.0
2008-11-19 12:47:00,1.85702,1.85702,1.85609,1.85615,13802338.0
2008-11-19 12:48:00,1.85624,1.85648,1.85613,1.85648,15960444.0
2008-11-19 12:49:00,1.85639,1.85767,1.85639,1.85767,9105963.0
2008-11-19 12:50:00,1.85777,1.85815,1.85764,1.85764,9404501.0
2008-11-19 12:51:00,1.85748,1.85748,1.85692,1.85705,10078697.0
2008-11-19 12:52:00,1.85695,1.85703,1.8567,1.85703,6651636.0
2008-11-19 12:53:00,1.85696,1.85696,1.85646,1.85646,4376652.0
2008-11-19 12:54:00,1.8564,1.85643,1.85624,1.85624,11470318.0
2008-11-19 12:55:00,1.85621,1.85635,1.85613,1.85635,10183416.0
2008-11-19 12:56:00,1.85633,1.85635,1.85606,1.85606,2993667.0
2008-11-19 12:57:00,1.85619,1.85619,1.85594,1.85608,7135213.0
2008-11-19 12:58:00,1.85602,1.85635,1.85602,1.85635,8039086.0
2008-11-19 12:59:00,1.85646,1.85679,1.85646,1.85679,6630391.0
2008-11-19 13:00:00,1.85696,1.85824,1.85696,1.85794,39084789.0
2008-11-19 13:01:00,1.8577,1.8577,1.857,1.857,4965858.0
2008-11-19 13:02:00,1.8571,1.85753,1.85689,1.85689,5864971.0
2008-11-19 13:03:00,1.85697,1.85798,1.85697,1.85788,7001856.0
2008-11-19 13:04:00,1.85783,1.85807,1.85783,1.85807,81611876.0
2008-11-19 13:05:00,1.85783,1.85783,1.8573,1.85733,3520661.0
2008-11-19 13:06:00,1.85725,1.85725,1.85666,1.85666,18981857.0
2008-11-19 13:07:00,1.85671,1.85774,1.85653,1.85774,14279311.0
2008-11-19 13:08:00,1.8578,1.85797,1.8577,1.85797,14244984.0
2008-11-19 13:09:00,1.85834,1.85947,1.85834,1.85947,4278808.0
2008-11-19 13:10:00,1.85984,1.86039,1.85984,1.86039,3248177.0
2008-11-19 13:11:00,1.86052,1.86086,1.86039,1.86063,13989991.0
2008-11-19 13:12:00,1.8609,1.86188,1.8609,1.86188,1748646.0
2008-11-19 13:13:00,1.86194,1.86194,1.86111,1.86111,17153938.0
2008-11-19 13:14:00,1.86106,1.86106,1.86088,1.86088,18015036.0
2008-11-19 13:15:00,1.86099,1.86122,1.86087,1.86087,7762328.0
2008-11-19 13:16:00,1.86082,1.86099,1.86082,1.86099,12229966.0
2008-11-19 13:17:00,1.86085,1.86085,1.86046,1.86046,8061434.0
2008-11-19 13:18:00,1.86014,1.86014,1.85986,1.85986,5905893.0
2008-11-19 13:19:00,1.85963,1.85963,1.85894,1.85897,7310099.0
2008-11-19 13:20:00,1.8589,1.85893,1.8588,1.85889,10240182.0
2008-11-19 13:21:00,1.85882,1.85906,1.85882,1.85896,9307391.0
2008-11-19 13:22:00,1.85901,1.85923,1.85901,1.85923,6065346.0
2008-11-19 13:23:00,1.85907,1.85907,1.85865,1.85865,7456263.0
2008-11-19 13:24:00,1.85846,1.85848,1.85829,1.85829,11624953.0
2008-11-19 13:25:00,1.85816,1.85816,1.85792,1.85795,9616193.0
2008-11-19 13:26:00,1.85789,1.85791,1.85775,1.85775,14806264.0
2008-11-19 13:27:00,1.85774,1.85825,1.85774,1.85825,13583098.0
2008-11-19 13:28:00,1.85826,1.85878,1.85796,1.85878,2968010.0
2008-11-19 13:29:00,1.85891,1.85903,1.8587,1.8587,12977572.0
2008-11-19 13:30:00,1.85869,1.85882,1.85863,1.85864,7468146.0
2008-11-19 13:31:00,1.85848,1.85848,1.85791,1.85791,16083053.0
2008-11-19 13:32:00,1.85779,1.85779,1.85715,1.85715,9561321.0
2008-11-19 13:33:00,1.85691,1.85691,1.85627,1.8567,7773734.0
2008-11-19 13:34:00,1.85675,1.85675,1.85651,1.85668,5772338.0
2008-11-19 13:35:00,1.85655,1.85664,1.85625,1.85625,13517850.0
2008-11-19 13:36:00,1.856,1.85603,1.85596,1.85603,1727215.0
2008-11-19 13:37:00,1.85604,1.85643,1.85604,1.85643,4043400.0
2008-11-19 13:38:00,1.85674,1.85706,1.85674,1.85706,5540727.0
2008-11-19 13:39:00,1.85693,1.85693,1.85609,1.85609,13398048.0
2008-11-19 13:40:00,1.85611,1.85611,1.85594,1.85602,8437252.0
2008-11-19 13:41:00,1.8561,1.8561,1.85584,1.85595,9879600.0
2008-11-19 13:42:00,1.85593,1.85614,1.85575,1.85614,12603208.0
2008-11-19 13:43:00,1.85617,1.85626,1.85607,1.85607,3500220.0
2008-11-19 13:44:00,1.85598,1.85628,1.85597,1.85628,6051065.0
2008-11-19 13:45:00,1.85635,1.8569,1.85635,1.8569,8322060.0
2008-11-19 13:46:00,1.85712,1.85734,1.85712,1.85727,16878345.0
2008-11-19 13:47:00,1.85725,1.85754,1.85725,1.85754,11734998.0
2008-11-19 13:48:00,1.85761,1.85786,1.85761,1.85786,6504769.0
2008-11-19 13:49:00,1.85786,1.85787,1.85764,1.85787,5008042.0
2008-11-19 13:50:00,1.85795,1.85825,1.85795,1.85795,7220857.0
2008-11-19 13:51:00,1.8578,1.8578,1.85757,1.85757,8847888.0
2008-11-19 13:52:00,1.85787,1.85829,1.85787,1.85822,2187078.0
2008-11-19 13:53:00,1.85809,1.85858,1.85809,1.85858,10244729.0
2008-11-19 13:54:00,1.85873,1.85895,1.85851,1.85851,15526944.0
2008-11-19 13:55:00,1.85849,1.85914,1.85845,1.85914,16660017.0
2008-11-19 13:56:00,1.85906,1.85934,1.85906,1.85928,4874391.0
2008-11-19 13:57:00,1.8593,1.85938,1.85895,1.85895,42637650.0
2008-11-19 13:58:00,1.85891,1.85897,1.85868,1.85868,18614709.0
2008-11-19 13:59:00,1.85881,1.85933,1.85876,1.85933,17627662.0
2008-11-19 14:00:00,1.85936,1.85936,1.85892,1.85908,10208867.0
2008-11-19 14:01:00,1.85912,1.85912,1.85897,1.85908,13953601.0
2008-11-19 14:02:00,1.85888,1.85904,1.85849,1.85871,17177147.0
2008-11-19 14:03:00,1.85884,1.85916,1.85881,1.85916,3786625.0
2008-11-19 14:04:00,1.85919,1.85964,1.85915,1.85964,8290883.0
2008-11-19 14:05:00,1.85966,1.8599,1.85954,1.8599,7674547.0
2008-11-19 14:06:00,1.86004,1.86047,1.86004,1.86047,5487202.0
2008-11-19 14:07:00,1.86033,1.86033,1.85936,1.85936,31649369.0
2008-11-19 14:08:00,1.85927,1.85927,1.85869,1.85869,13256047.0
2008-11-19 14:09:00,1.85866,1.85916,1.85866,1.85899,7701505.0
2008-11-19 14:10:00,1.85878,1.85878,1.8584,1.85857,5310451.0
2008-11-19 14:11:00,1.85869,1.85895,1.85856,1.85856,6060001.0
2008-11-19 14:12:00,1.8584,1.8584,1.857,1.857,8506485.0
2008-11-19 14:13:00,1.85672,1.85672,1.85637,1.85669,8688182.0
2008-11-19 14:14:00,1.85683,1.85718,1.85683,1.85699,4605244.0
2008-11-19 14:15:00,1.85708,1.85721,1.85674,1.85674,8243008.0
2008-11-19 14:16:00,1.85644,1.85644,1.85595,1.85595,8567775.0
2008-11-19 14:17:00,1.85576,1.85576,1.85515,1.85515,6819091.0
2008-11-19 14:18:00,1.85558,1.8558,1.85556,1.85556,7184858.0
2008-11-19 14:19:00,1.85527,1.85545,1.85516,1.85545,3155231.0
2008-11-19 14:20:00,1.85546,1.85563,1.85539,1.85563,7351312.0
2008-11-19 14:21:00,1.85569,1.85583,1.85558,1.85583,11316597.0
2008-11-19 14:22:00,1.85595,1.85776,1.85595,1.85776,18580980.0
2008-11-19 14:23:00,1.85789,1.85789,1.8575,1.8575,11295021.0
2008-11-19 14:24:00,1.85711,1.85711,1.85676,1.85678,15659071.0
2008-11-19 14:25:00,1.85676,1.85676,1.85604,1.85604,6328624.0
2008-11-19 14:26:00,1.85641,1.85641,1.85596,1.85596,4620165.0
2008-11-19 14:27:00,1.85583,1.85594,1.85548,1.85567,6549025.0
2008-11-19 14:28:00,1.85586,1.85586,1.85564,1.85569,13845462.0
2008-11-19 14:29:00,1.85587,1.8566,1.85587,1.85657,9301485.0
2008-11-19 14:30:00,1.85661,1.85701,1.85661,1.85701,16602372.0
2008-11-19 14:31:00,1.8571,1.85748,1.8571,1.85748,14009844.0
2008-11-19 14:32:00,1.85756,1.85812,1.85754,1.85812,7933089.0
2008-11-19 14:33:00,1.85805,1.85805,1.85727,1.85727,6132199.0
2008-11-19 14:34:00,1.85703,1.85703,1.85617,1.85634,7844384.0
2008-11-19 14:35:00,1.85641,1.85641,1.85619,1.85619,2786381.0
2008-11-19 14:36:00,1.85613,1.85613,1.8559,1.85603,5058747.0
2008-11-19 14:37:00,1.85603,1.85615,1.85603,1.85615,4823892.0
2008-11-19 14:38:00,1.85614,1.85614,1.85596,1.85596,7687560.0
2008-11-19 14:39:00,1.85593,1.85605,1.85579,1.85579,9709371.0
2008-11-19 14:40:00,1.85563,1.85595,1.85563,1.85583,5057303.0
2008-11-19 14:41:00,1.85602,1.85642,1.85591,1.85642,7554621.0
2008-11-19 14:42:00,1.85643,1.85737,1.85643,1.85737,2329156.0
2008-11-19 14:43:00,1.85726,1.85769,1.85726,1.85769,7847372.0
2008-11-19 14:44:00,1.85755,1.85755,1.85688,1.85688,12095340.0
2008-11-19 14:45:00,1.85685,1.85706,1.85682,1.85703,16816755.0
2008-11-19 14:46:00,1.8571,1.85725,1.85683,1.85683,3595564.0
2008-11-19 14:47:00,1.85691,1.8571,1.85685,1.8571,5366094.0
2008-11-19 14:48:00,1.85728,1.85761,1.85726,1.85749,14254142.0
2008-11-19 14:49:00,1.85742,1.85904,1.85742,1.85904,7439146.0
2008-11-19 14:50:00,1.85909,1.85943,1.85909,1.85943,14314949.0
2008-11-19 14:51:00,1.85949,1.86008,1.85949,1.85988,5106367.0
2008-11-19 14:52:00,1.85994,1.86019,1.85993,1.86019,12910154.0
2008-11-19 14:53:00,1.8603,1.86032,1.86011,1.86011,5784835.0
2008-11-19 14:54:00,1.85986,1.85986,1.85928,1.85928,3171623.0
2008-11-19 14:55:00,1.85939,1.85956,1.85939,1.85949,4810925.0
2008-11-19 14:56:00,1.85955,1.86003,1.85955,1.86003,7523231.0
2008-11-19 14:57:00,1.86012,1.86012,1.8595,1.8595,4767026.0
2008-11-19 14:58:00,1.85967,1.85991,1.85967,1.85985,10385585.0
2008-11-19 14:59:00,1.85964,1.85964,1.8585,1.85891,6050869.0
2008-11-19 15:00:00,1.85898,1.85962,1.85898,1.85962,4694163.0
2008-11-19 15:01:00,1.85918,1.85923,1.85848,1.85848,5507545.0
2008-11-19 15:02:00,1.85795,1.8584,1.85795,1.85801,8125486.0
2008-11-19 15:03:00,1.85793,1.85793,1.85703,1.85703,10918209.0
2008-11-19 15:04:00,1.8571,1.8571,1.85696,1.85707,4759462.0
2008-11-19 15:05:00,1.85701,1.85733,1.85699,1.85716,7960817.0
2008-11-19 15:06:00,1.85721,1.85785,1.85721,1.85785,9279349.0
2008-11-19 15:07:00,1.85774,1.8584,1.85774,1.8584,8170571.0
2008-11-19 15:08:00,1.85842,1.8589,1.85842,1.8589,12634984.0
2008-11-19 15:09:00,1.85894,1.85947,1.85894,1.85947,4765369.0
2008-11-19 15:10:00,1.85938,1.86001,1.85938,1.86001,8534841.0
2008-11-19 15:11:00,1.86003,1.86033,1.85995,1.86026,5831447.0
2008-11-19 15:12:00,1.86046,1.86068,1.86046,1.8605,9300872.0
2008-11-19 15:13:00,1.86067,1.86122,1.86067,1.86122,6439479.0
2008-11-19 15:14:00,1.86121,1.86165,1.86099,1.86099,17751571.0
2008-11-19 15:15:00,1.86081,1.86081,1.86018,1.86018,7841073.0
2008-11-19 15:16:00,1.86016,1.86016,1.85963,1.85968,5980480.0
2008-11-19 15:17:00,1.85962,1.85962,1.85913,1.85926,8546890.0
2008-11-19 15:18:00,1.85928,1.85976,1.85928,1.85967,9738718.0
2008-11-19 15:19:00,1.85972,1.86028,1.85972,1.86006,5734413.0
2008-11-19 15:20:00,1.85993,1.85998,1.85959,1.85998,6733908.0
2008-11-19 15:21:00,1.86019,1.86046,1.86019,1.86044,4225832.0
2008-11-19 15:22:00,1.8603,1.86056,1.8603,1.86043,8514051.0
2008-11-19 15:23:00,1.86024,1.86026,1.8598,1.86026,13698542.0
2008-11-19 15:24:00,1.86011,1.86011,1.8582,1.85939,12041646.0
2008-11-19 15:25:00,1.85922,1.85922,1.85876,1.85894,13193876.0
2008-11-19 15:26:00,1.85899,1.85901,1.85878,1.85878,6241794.0
2008-11-19 15:27:00,1.85883,1.85893,1.85878,1.85882,7732484.0
2008-11-19 15:28:00,1.85898,1.85915,1.85873,1.85915,10521874.0
2008-11-19 15:29:00,1.85902,1.85902,1.85823,1.85823,20666417.0
2008-11-19 15:30:00,1.85802,1.85864,1.85802,1.85864,2455333.0
2008-11-19 15:31:00,1.85883,1.85919,1.85883,1.85908,12115654.0
2008-11-19 15:32:00,1.85921,1.85995,1.85921,1.85995,4555335.0
2008-11-19 15:33:00,1.86016,1.86021,1.85993,1.85993,7339067.0
2008-11-19 15:34:00,1.85979,1.85979,1.85908,1.85908,13139710.0
2008-11-19 15:35:00,1.85892,1.85956,1.85892,1.85944,12605977.0
2008-11-19 15:36:00,1.8596,1.85998,1.85924,1.85998,9501184.0
2008-11-19 15:37:00,1.86018,1.8604,1.86018,1.86021,11959857.0
2008-11-19 15:38:00,1.86031,1.86031,1.86006,1.86012,4539408.0
2008-11-19 15:39:00,1.86021,1.86032,1.8602,1.86024,11654016.0
2008-11-19 15:40:00,1.86018,1.86018,1.85974,1.85987,7740146.0
2008-11-19 15:41:00,1.85976,1.85978,1.8596,1.85968,4945900.0
2008-11-19 15:42:00,1.85951,1.85951,1.85906,1.85927,17440607.0
2008-11-19 15:43:00,1.85926,1.85932,1.85906,1.85913,6921359.0
2008-11-19 15:44:00,1.85935,1.86018,1.85935,1.86018,16221000.0
2008-11-19 15:45:00,1.8603,1.8606,1.8603,1.86055,7921710.0
2008-11-19 15:46:00,1.86068,1.86098,1.86055,1.86098,9352412.0
2008-11-19 15:47:00,1.8608,1.8618,1.8608,1.86179,5950610.0
2008-11-19 15:48:00,1.86164,1.86211,1.86164,1.86211,6870796.0
2008-11-19 15:49:00,1.8622,1.86275,1.86215,1.86275,7471133.0
2008-11-19 15:50:00,1.86302,1.86345,1.86302,1.86332,2147845.0
2008-11-19 15:51:00,1.8634,1.8639,1.8634,1.86382,4939429.0
2008-11-19 15:52:00,1.86391,1.86421,1.86374,1.8642,7714261.0
2008-11-19 15:53:00,1.8644,1.86457,1.86437,1.86446,3945196.0
2008-11-19 15:54:00,1.86452,1.86475,1.86427,1.86427,10277883.0
2008-11-19 15:55:00,1.86418,1.86418,1.86377,1.86377,12812150.0
2008-11-19 15:56:00,1.86394,1.86401,1.86351,1.86401,7500505.0
2008-11-19 15:57:00,1.86412,1.86482,1.86412,1.86482,3036835.0
2008-11-19 15:58:00,1.86485,1.86532,1.86477,1.86532,9017340.0
2008-11-19 15:59:00,1.86545,1.86573,1.8654,1.86573,3531407.0
2008-11-19 16:00:00,1.86578,1.86643,1.86577,1.86643,21861963.0
2008-11-19 16:01:00,1.86649,1.86684,1.86649,1.86669,7146632.0
2008-11-19 16:02:00,1.86666,1.86667,1.86607,1.86607,6704632.0
2008-11-19 16:03:00,1.86597,1.866,1.86557,1.86557,13641610.0
2008-11-19 16:04:00,1.86561,1.86561,1.86517,1.86527,5892496.0
2008-11-19 16:05:00,1.86521,1.86521,1.86469,1.86487,6108168.0
2008-11-19 16:06:00,1.86478,1.86478,1.86446,1.86446,4612998.0
2008-11-19 16:07:00,1.86441,1.86442,1.8641,1.8641,7882740.0
2008-11-19 16:08:00,1.86398,1.86401,1.86363,1.8639,4872867.0
2008-11-19 16:09:00,1.86398,1.86415,1.8637,1.86415,9664889.0
2008-11-19 16:10:00,1.86443,1.86513,1.86443,1.86513,6824351.0
2008-11-19 16:11:00,1.86527,1.86608,1.86527,1.86608,12856060.0
2008-11-19 16:12:00,1.86624,1.86739,1.86624,1.86738,16037405.0
2008-11-19 16:13:00,1.86764,1.86821,1.86764,1.86821,6257626.0
2008-11-19 16:14:00,1.86826,1.86857,1.86826,1.86857,4817517.0
2008-11-19 16:15:00,1.86859,1.86891,1.86859,1.86891,5257493.0
2008-11-19 16:16:00,1.86894,1.8693,1.86894,1.8693,12674608.0
2008-11-19 16:17:00,1.86935,1.86986,1.86935,1.86986,6253157.0
2008-11-19 16:18:00,1.86983,1.87013,1.86983,1.87006,2911606.0
2008-11-19 16:19:00,1.87018,1.87051,1.87018,1.87051,38845836.0
2008-11-19 16:20:00,1.87065,1.87096,1.87056,1.87096,7029213.0
2008-11-19 16:21:00,1.87098,1.87133,1.87098,1.87133,5274809.0
2008-11-19 16:22:00,1.87139,1.87178,1.87136,1.87178,9456880.0
2008-11-19 16:23:00,1.87179,1.87231,1.87179,1.87231,5533016.0
2008-11-19 16:24:00,1.87236,1.87269,1.87236,1.87269,5909059.0
2008-11-19 16:25:00,1.87281,1.87306,1.8728,1.87301,5208080.0
2008-11-19 16:26:00,1.87316,1.87389,1.87316,1.87389,4779848.0
2008-11-19 16:27:00,1.87408,1.87472,1.87408,1.87472,4796142.0
2008-11-19 16:28:00,1.87498,1.87519,1.87476,1.87476,12752505.0
2008-11-19 16:29:00,1.87458,1.87458,1.8736,1.8736,4974400.0
2008-11-19 16:30:00,1.87348,1.87348,1.87289,1.87289,1732735.0
2008-11-19 16:31:00,1.87286,1.87286,1.87255,1.87255,7914850.0
2008-11-19 16:32:00,1.87221,1.8726,1.87219,1.8726,9736067.0
2008-11-19 16:33:00,1.87264,1.8728,1.87242,1.87247,14729161.0
2008-11-19 16:34:00,1.87258,1.87284,1.87255,1.87284,12842258.0
2008-11-19 16:35:00,1.87314,1.87361,1.87313,1.87358,4590327.0
2008-11-19 16:36:00,1.87351,1.87394,1.87316,1.87316,13922809.0
2008-11-19 16:37:00,1.87316,1.87363,1.87313,1.87313,25435090.0
2008-11-19 16:38:00,1.87354,1.87358,1.87257,1.87259,8210662.0
2008-11-19 16:39:00,1.87279,1.87324,1.87279,1.87297,4384607.0
2008-11-19 16:40:00,1.87293,1.87293,1.87276,1.87293,18698621.0
2008-11-19 16:41:00,1.87278,1.87278,1.87167,1.87225,5273280.0
2008-11-19 16:42:00,1.8724,1.8724,1.87154,1.87188,8744394.0
2008-11-19 16:43:00,1.87217,1.8725,1.87217,1.87247,4779980.0
2008-11-19 16:44:00,1.87262,1.87295,1.87262,1.87295,8690838.0
2008-11-19 16:45:00,1.87285,1.87345,1.87285,1.87345,8361290.0
2008-11-19 16:46:00,1.87335,1.87384,1.87335,1.8736,3857031.0
2008-11-19 16:47:00,1.87335,1.87343,1.87292,1.87292,4599445.0
2008-11-19 16:48:00,1.87268,1.87268,1.87226,1.87226,15052354.0
2008-11-19 16:49:00,1.87239,1.87239,1.87204,1.8723,5142451.0
2008-11-19 16:50:00,1.8724,1.87339,1.8724,1.87339,13164888.0
2008-11-19 16:51:00,1.87365,1.87383,1.87365,1.87366,4190457.0
2008-11-19 16:52:00,1.87391,1.87412,1.8738,1.8738,9940164.0
2008-11-19 16:53:00,1.87357,1.87357,1.87322,1.87334,5096224.0
2008-11-19 16:54:00,1.87351,1.87381,1.87346,1.87359,4472844.0
2008-11-19 16:55:00,1.87362,1.87373,1.87322,1.87333,7120842.0
2008-11-19 16:56:00,1.8733,1.87433,1.8733,1.87433,11225394.0
2008-11-19 16:57:00,1.87457,1.87555,1.87457,1.87486,10511262.0
2008-11-19 16:58:00,1.8746,1.8746,1.8735,1.87361,11759465.0
2008-11-19 16:59:00,1.87396,1.87466,1.87396,1.87466,1788645.0
2008-11-19 17:00:00,1.87469,1.87486,1.87407,1.87407,7316593.0
2008-11-19 17:01:00,1.87398,1.87401,1.87378,1.87378,1760305.0
2008-11-19 17:02:00,1.87361,1.87369,1.87326,1.87338,4750689.0
2008-11-19 17:03:00,1.87334,1.87336,1.87288,1.87296,7470612.0
2008-11-19 17:04:00,1.87291,1.87291,1.87248,1.87248,3705934.0
2008-11-19 17:05:00,1.87245,1.87246,1.87206,1.87206,8428780.0
2008-11-19 17:06:00,1.87208,1.87208,1.87161,1.87163,4642607.0
2008-11-19 17:07:00,1.87166,1.87191,1.87061,1.87061,5452521.0
2008-11-19 17:08:00,1.87206,1.8727,1.87206,1.8724,13616194.0
2008-11-19 17:09:00,1.87235,1.87298,1.87235,1.87294,5320304.0
2008-11-19 17:10:00,1.87298,1.87376,1.87298,1.87376,7823635.0
2008-11-19 17:11:00,1.87395,1.8741,1.87375,1.8741,7942457.0
2008-11-19 17:12:00,1.87426,1.87451,1.87397,1.87397,6595223.0
2008-11-19 17:13:00,1.874,1.87437,1.8737,1.87437,5235615.0
2008-11-19 17:14:00,1.87438,1.87445,1.87388,1.87388,6891370.0
2008-11-19 17:15:00,1.87404,1.87443,1.87393,1.87408,3483948.0
2008-11-19 17:16:00,1.87412,1.87461,1.87388,1.87461,365983130.0
2008-11-19 17:17:00,1.87451,1.87508,1.87451,1.87508,10888076.0
2008-11-19 17:18:00,1.87512,1.87567,1.87512,1.87533,3346801.0
2008-11-19 17:19:00,1.87501,1.87501,1.87446,1.87498,8239821.0
2008-11-19 17:20:00,1.87511,1.87511,1.87458,1.87478,16923757.0
2008-11-19 17:21:00,1.87462,1.87462,1.87415,1.87437,10660430.0
2008-11-19 17:22:00,1.8746,1.87564,1.8746,1.87562,6785024.0
2008-11-19 17:23:00,1.87572,1.87605,1.87558,1.87558,37117540.0
2008-11-19 17:24:00,1.8752,1.87523,1.87441,1.87441,8560764.0
2008-11-19 17:25:00,1.87421,1.87425,1.87402,1.87402,5029853.0
2008-11-19 17:26:00,1.87397,1.87419,1.87365,1.87402,10380621.0
2008-11-19 17:27:00,1.87387,1.87387,1.87369,1.87387,19787583.0
2008-11-19 17:28:00,1.87408,1.87482,1.87408,1.87458,5665760.0
2008-11-19 17:29:00,1.87459,1.87459,1.87335,1.87335,10265063.0
2008-11-19 17:30:00,1.873,1.873,1.87205,1.87205,9592883.0
2008-11-19 17:31:00,1.87199,1.87199,1.87171,1.87171,13745043.0
2008-11-19 17:32:00,1.87168,1.87168,1.87136,1.87136,5991823.0
2008-11-19 17:33:00,1.87133,1.87133,1.87073,1.87098,7669373.0
2008-11-19 17:34:00,1.87097,1.87097,1.8706,1.8706,7567251.0
2008-11-19 17:35:00,1.87055,1.87055,1.86985,1.86985,3842065.0
2008-11-19 17:36:00,1.86987,1.86987,1.8693,1.86963,19402175.0
2008-11-19 17:37:00,1.86924,1.86939,1.86893,1.86933,6200656.0
2008-11-19 17:38:00,1.86927,1.86957,1.86927,1.86935,11730184.0
2008-11-19 17:39:00,1.86897,1.86945,1.86864,1.86864,7243674.0
2008-11-19 17:40:00,1.86841,1.86841,1.86767,1.86767,10299583.0
2008-11-19 17:41:00,1.86766,1.86842,1.86766,1.86842,7600125.0
2008-11-19 17:42:00,1.86849,1.86889,1.86818,1.86889,10290097.0
2008-11-19 17:43:00,1.86897,1.86919,1.86891,1.86914,2770682.0
2008-11-19 17:44:00,1.86934,1.86979,1.86934,1.86979,17762767.0
2008-11-19 17:45:00,1.86981,1.8703,1.86981,1.8703,3389114.0
2008-11-19 17:46:00,1.87041,1.87079,1.87041,1.87077,18516419.0
2008-11-19 17:47:00,1.87092,1.87141,1.87086,1.87141,6400480.0
2008-11-19 17:48:00,1.87152,1.87168,1.87123,1.87139,6909774.0
2008-11-19 17:49:00,1.87141,1.87181,1.87141,1.87171,11140611.0
2008-11-19 17:50:00,1.87152,1.87152,1.87088,1.87104,4374851.0
2008-11-19 17:51:00,1.87134,1.87177,1.87134,1.87172,3049063.0
2008-11-19 17:52:00,1.8719,1.87242,1.8719,1.87242,3641681.0
2008-11-19 17:53:00,1.87245,1.87302,1.87245,1.87302,3699888.0
2008-11-19 17:54:00,1.87289,1.87289,1.87182,1.87182,2612472.0
2008-11-19 17:55:00,1.87174,1.87194,1.87174,1.87194,6130509.0
2008-11-19 17:56:00,1.87197,1.87229,1.87197,1.87229,5250039.0
2008-11-19 17:57:00,1.87242,1.87242,1.87107,1.87107,39632099.0
2008-11-19 17:58:00,1.87129,1.87191,1.87129,1.87157,19193963.0
2008-11-19 17:59:00,1.87166,1.8721,1.87166,1.87205,5298703.0
2008-11-19 18:00:00,1.87181,1.87181,1.87108,1.87108,5151732.0
2008-11-19 18:01:00,1.8709,1.87095,1.87067,1.8707,5218879.0
2008-11-19 18:02:00,1.87063,1.87063,1.87032,1.87032,7522508.0
2008-11-19 18:03:00,1.87015,1.87017,1.8698,1.8698,5926400.0
2008-11-19 18:04:00,1.86967,1.86967,1.86915,1.86936,3465459.0
2008-11-19 18:05:00,1.86953,1.87133,1.86953,1.87133,10866357.0
2008-11-19 18:06:00,1.87162,1.87197,1.87114,1.87114,9619825.0
2008-11-19 18:07:00,1.87092,1.87092,1.87019,1.87019,29444187.0
2008-11-19 18:08:00,1.87013,1.87039,1.87004,1.87039,8120720.0
2008-11-19 18:09:00,1.8705,1.87078,1.8705,1.87061,6366733.0
2008-11-19 18:10:00,1.87071,1.87079,1.87039,1.87058,13947382.0
2008-11-19 18:11:00,1.87041,1.87041,1.86952,1.86984,6073757.0
2008-11-19 18:12:00,1.86934,1.86962,1.86865,1.86865,13160997.0
2008-11-19 18:13:00,1.86857,1.8686,1.86832,1.86833,5157625.0
2008-11-19 18:14:00,1.86827,1.86827,1.86818,1.86819,2111748.0
2008-11-19 18:15:00,1.86819,1.86823,1.8679,1.86823,5992970.0
2008-11-19 18:16:00,1.86817,1.86821,1.86793,1.86793,6728089.0
2008-11-19 18:17:00,1.86791,1.86791,1.86754,1.86754,7333208.0
2008-11-19 18:18:00,1.86754,1.86754,1.86701,1.86701,9333927.0
2008-11-19 18:19:00,1.86701,1.86701,1.86666,1.86671,16822931.0
2008-11-19 18:20:00,1.86664,1.86664,1.86632,1.86636,2834607.0
2008-11-19 18:21:00,1.86634,1.86634,1.86596,1.86596,3223769.0
2008-11-19 18:22:00,1.86589,1.8659,1.86556,1.86556,3893806.0
2008-11-19 18:23:00,1.86549,1.86549,1.86524,1.86524,2596379.0
2008-11-19 18:24:00,1.86516,1.86516,1.86479,1.86479,6614900.0
2008-11-19 18:25:00,1.86466,1.86469,1.86441,1.86441,12467521.0
2008-11-19 18:26:00,1.86424,1.86432,1.86402,1.86402,9473125.0
2008-11-19 18:27:00,1.86396,1.86396,1.86339,1.86339,3570644.0
2008-11-19 18:28:00,1.86339,1.86342,1.86322,1.86322,12370650.0
2008-11-19 18:29:00,1.86317,1.86317,1.86287,1.86287,3821102.0
2008-11-19 18:30:00,1.86282,1.86282,1.86252,1.86252,5526359.0
2008-11-19 18:31:00,1.86246,1.86301,1.86237,1.86237,9153382.0
2008-11-19 18:32:00,1.86238,1.86278,1.86234,1.86278,10869119.0
2008-11-19 18:33:00,1.86289,1.8644,1.86289,1.8644,4243838.0
2008-11-19 18:34:00,1.86462,1.86526,1.86462,1.86516,9588103.0
2008-11-19 18:35:00,1.86508,1.86548,1.86507,1.86548,14921512.0
2008-11-19 18:36:00,1.86556,1.86572,1.86545,1.86545,5710200.0
2008-11-19 18:37:00,1.86564,1.86611,1.86564,1.86611,12383214.0
2008-11-19 18:38:00,1.86618,1.86662,1.86618,1.86662,9573275.0
2008-11-19 18:39:00,1.86665,1.86702,1.86664,1.86702,8753065.0
2008-11-19 18:40:00,1.86718,1.86718,1.86671,1.86671,6544227.0
2008-11-19 18:41:00,1.86673,1.86721,1.86665,1.86721,2543336.0
2008-11-19 18:42:00,1.8673,1.86753,1.86688,1.86688,12846873.0
2008-11-19 18:43:00,1.86657,1.86664,1.86587,1.86664,7381264.0
2008-11-19 18:44:00,1.86665,1.86709,1.86665,1.86709,6819718.0
2008-11-19 18:45:00,1.86721,1.86737,1.86707,1.86737,2458188.0
2008-11-19 18:46:00,1.86717,1.86717,1.8667,1.86706,4229464.0
2008-11-19 18:47:00,1.86718,1.86799,1.86718,1.86799,6920960.0
2008-11-19 18:48:00,1.86823,1.86852,1.86823,1.86826,9450616.0
2008-11-19 18:49:00,1.86811,1.86811,1.8676,1.86778,5476493.0
2008-11-19 18:50:00,1.86777,1.86836,1.86777,1.86814,4055239.0
2008-11-19 18:51:00,1.86777,1.86924,1.86777,1.86924,13055236.0
2008-11-19 18:52:00,1.86929,1.86974,1.86929,1.86974,3728282.0
2008-11-19 18:53:00,1.8698,1.86988,1.86919,1.86919,5007356.0
2008-11-19 18:54:00,1.86927,1.86927,1.86886,1.86894,7614149.0
2008-11-19 18:55:00,1.86894,1.86894,1.86854,1.86857,15392651.0
2008-11-19 18:56:00,1.86847,1.86847,1.86797,1.86797,7595947.0
2008-11-19 18:57:00,1.86795,1.86815,1.86791,1.86791,7551658.0
2008-11-19 18:58:00,1.86777,1.86785,1.86627,1.86779,2121810.0
2008-11-19 18:59:00,1.8677,1.8677,1.86647,1.86647,5870783.0
2008-11-19 19:00:00,1.86646,1.8666,1.86592,1.86592,8235656.0
2008-11-19 19:01:00,1.86578,1.86603,1.86534,1.86603,1757160.0
2008-11-19 19:02:00,1.86614,1.86614,1.86588,1.86607,9127065.0
2008-11-19 19:03:00,1.86597,1.86604,1.86589,1.86589,10490033.0
2008-11-19 19:04:00,1.86575,1.86576,1.86548,1.86576,17860710.0
2008-11-19 19:05:00,1.86558,1.86613,1.86555,1.86555,13250777.0
2008-11-19 19:06:00,1.86556,1.86606,1.86556,1.86606,4109237.0
2008-11-19 19:07:00,1.86594,1.86594,1.86545,1.86545,6084550.0
2008-11-19 19:08:00,1.86529,1.8655,1.86488,1.8655,5850494.0
2008-11-19 19:09:00,1.86583,1.86591,1.8657,1.8657,4850689.0
2008-11-19 19:10:00,1.86563,1.86563,1.86528,1.86528,3215864.0
2008-11-19 19:11:00,1.86526,1.86526,1.86485,1.86485,12716812.0
2008-11-19 19:12:00,1.86485,1.86485,1.86453,1.86454,5263775.0
2008-11-19 19:13:00,1.8643,1.8643,1.86378,1.86422,8965343.0
2008-11-19 19:14:00,1.86426,1.86444,1.86412,1.86444,8864732.0
2008-11-19 19:15:00,1.86435,1.86435,1.86335,1.86335,16535547.0
2008-11-19 19:16:00,1.8632,1.86331,1.86309,1.86331,4480641.0
2008-11-19 19:17:00,1.86326,1.86326,1.86282,1.86306,10256469.0
2008-11-19 19:18:00,1.8631,1.86315,1.86297,1.86299,3993166.0
2008-11-19 19:19:00,1.86307,1.86388,1.86307,1.86388,7600053.0
2008-11-19 19:20:00,1.86384,1.86384,1.8636,1.8636,6098885.0
2008-11-19 19:21:00,1.86364,1.86364,1.86337,1.86338,7293631.0
2008-11-19 19:22:00,1.86315,1.86315,1.86267,1.86267,7174869.0
2008-11-19 19:23:00,1.86234,1.86263,1.86197,1.86263,8242723.0
2008-11-19 19:24:00,1.86277,1.86285,1.86276,1.86282,13449366.0
2008-11-19 19:25:00,1.86279,1.86289,1.86278,1.86289,4036923.0
2008-11-19 19:26:00,1.863,1.86345,1.863,1.86308,8552072.0
2008-11-19 19:27:00,1.86291,1.86291,1.86251,1.86256,4336342.0
2008-11-19 19:28:00,1.86258,1.86273,1.86254,1.86254,11346851.0
2008-11-19 19:29:00,1.86241,1.86241,1.86175,1.86189,5180860.0
2008-11-19 19:30:00,1.86214,1.86302,1.86214,1.86258,15736248.0
2008-11-19 19:31:00,1.86244,1.86326,1.86237,1.86326,5872836.0
2008-11-19 19:32:00,1.86347,1.86461,1.86347,1.86461,7266034.0
2008-11-19 19:33:00,1.86471,1.86571,1.86471,1.86552,10864204.0
2008-11-19 19:34:00,1.8656,1.86647,1.8656,1.86647,9201262.0
2008-11-19 19:35:00,1.86659,1.86746,1.86659,1.86708,5874553.0
2008-11-19 19:36:00,1.86761,1.86791,1.86739,1.86741,4902719.0
2008-11-19 19:37:00,1.86759,1.86805,1.86759,1.86805,9452017.0
2008-11-19 19:38:00,1.86813,1.86839,1.86811,1.86839,6125854.0
2008-11-19 19:39:00,1.86831,1.86961,1.86831,1.86961,8261934.0
2008-11-19 19:40:00,1.86961,1.87018,1.86961,1.87018,7782381.0
2008-11-19 19:41:00,1.87011,1.87066,1.87011,1.87066,14784086.0
2008-11-19 19:42:00,1.87071,1.87111,1.87071,1.87103,8200261.0
2008-11-19 19:43:00,1.87092,1.87092,1.87052,1.87065,6257314.0
2008-11-19 19:44:00,1.87053,1.87053,1.86974,1.86974,20165507.0
2008-11-19 19:45:00,1.86959,1.86959,1.86808,1.86808,5589762.0
2008-11-19 19:46:00,1.86809,1.86827,1.86787,1.86827,3310917.0
2008-11-19 19:47:00,1.86837,1.86875,1.86837,1.86875,5559393.0
2008-11-19 19:48:00,1.86855,1.86927,1.86855,1.86927,6016959.0
2008-11-19 19:49:00,1.86932,1.86991,1.86932,1.86991,4126078.0
2008-11-19 19:50:00,1.86997,1.86997,1.86869,1.86869,6144722.0
2008-11-19 19:51:00,1.86867,1.86902,1.86846,1.86902,5446519.0
2008-11-19 19:52:00,1.86897,1.86897,1.86855,1.86855,9167612.0
2008-11-19 19:53:00,1.86845,1.86845,1.86787,1.86796,2814159.0
2008-11-19 19:54:00,1.86785,1.86785,1.86749,1.86749,7298837.0
2008-11-19 19:55:00,1.8673,1.8673,1.86695,1.86695,3576129.0
2008-11-19 19:56:00,1.86695,1.86773,1.86695,1.86773,10750640.0
2008-11-19 19:57:00,1.86776,1.86817,1.86776,1.86817,5742158.0
2008-11-19 19:58:00,1.86816,1.86874,1.86816,1.86874,22379895.0
2008-11-19 19:59:00,1.8687,1.86911,1.8687,1.86878,6835560.0
2008-11-19 20:00:00,1.86875,1.86897,1.86856,1.86897,2399946.0
2008-11-19 20:01:00,1.86905,1.86909,1.86895,1.86908,2802136.0
2008-11-19 20:02:00,1.86903,1.86903,1.86858,1.86858,6278894.0
2008-11-19 20:03:00,1.86869,1.86869,1.86852,1.86862,9897763.0
2008-11-19 20:04:00,1.86861,1.86864,1.8682,1.8682,5330683.0
2008-11-19 20:05:00,1.86804,1.86804,1.86754,1.86783,9554479.0
2008-11-19 20:06:00,1.86779,1.86779,1.8672,1.8672,5776845.0
2008-11-19 20:07:00,1.86713,1.86794,1.86713,1.86794,6394699.0
2008-11-19 20:08:00,1.86824,1.8686,1.86824,1.8686,7133024.0
2008-11-19 20:09:00,1.86874,1.86914,1.86859,1.86859,3974551.0
2008-11-19 20:10:00,1.86827,1.86827,1.86703,1.86703,8312680.0
2008-11-19 20:11:00,1.86689,1.86694,1.8667,1.8667,4514238.0
2008-11-19 20:12:00,1.86663,1.86663,1.86638,1.86646,2280876.0
2008-11-19 20:13:00,1.86628,1.86638,1.8661,1.8661,5015423.0
2008-11-19 20:14:00,1.86601,1.86601,1.8654,1.8654,5365615.0
2008-11-19 20:15:00,1.8654,1.8654,1.86484,1.86484,17050032.0
2008-11-19 20:16:00,1.86488,1.86491,1.86476,1.86491,8525975.0
2008-11-19 20:17:00,1.86497,1.86589,1.86497,1.86589,2961314.0
2008-11-19 20:18:00,1.866,1.86634,1.866,1.86634,4322662.0
2008-11-19 20:19:00,1.8664,1.86674,1.8664,1.86674,2703098.0
2008-11-19 20:20:00,1.86656,1.86656,1.86573,1.86573,4620414.0
2008-11-19 20:21:00,1.86558,1.86558,1.86529,1.86537,4613640.0
2008-11-19 20:22:00,1.86549,1.86611,1.86549,1.86611,13781580.0
2008-11-19 20:23:00,1.86612,1.8662,1.8661,1.8661,4328368.0
2008-11-19 20:24:00,1.86613,1.86627,1.86598,1.86627,4382487.0
2008-11-19 20:25:00,1.86652,1.86724,1.86652,1.86724,21047422.0
2008-11-19 20:26:00,1.8674,1.86782,1.86737,1.86782,5682434.0
2008-11-19 20:27:00,1.8678,1.8682,1.8678,1.8682,4690710.0
2008-11-19 20:28:00,1.86816,1.86841,1.86772,1.86772,5047772.0
2008-11-19 20:29:00,1.8676,1.8676,1.86713,1.86756,14507412.0
2008-11-19 20:30:00,1.86771,1.86825,1.86771,1.86825,7750702.0
2008-11-19 20:31:00,1.86833,1.86842,1.86825,1.8683,15513503.0
2008-11-19 20:32:00,1.86844,1.86899,1.86842,1.86899,6420188.0
2008-11-19 20:33:00,1.86895,1.86895,1.86858,1.86858,5872086.0
2008-11-19 20:34:00,1.86847,1.8686,1.86831,1.86831,5376464.0
2008-11-19 20:35:00,1.86813,1.86813,1.86784,1.86791,3727451.0
2008-11-19 20:36:00,1.86819,1.86894,1.86819,1.86894,4196342.0
2008-11-19 20:37:00,1.86907,1.86941,1.86907,1.86941,5889920.0
2008-11-19 20:38:00,1.86944,1.86945,1.86891,1.86891,5299099.0
2008-11-19 20:39:00,1.86869,1.86869,1.86819,1.86819,7037971.0
2008-11-19 20:40:00,1.86793,1.86793,1.86716,1.86716,8932095.0
2008-11-19 20:41:00,1.86716,1.86765,1.86716,1.86757,5349215.0
2008-11-19 20:42:00,1.8677,1.868,1.8674,1.868,13335535.0
2008-11-19 20:43:00,1.86804,1.86844,1.86804,1.86819,8342779.0
2008-11-19 20:44:00,1.86778,1.86811,1.86778,1.8679,4231263.0
2008-11-19 20:45:00,1.86808,1.86872,1.86808,1.86872,4339065.0
2008-11-19 20:46:00,1.86882,1.86896,1.86875,1.86896,7458035.0
2008-11-19 20:47:00,1.86911,1.86933,1.86911,1.86929,14283709.0
2008-11-19 20:48:00,1.8693,1.86939,1.86914,1.86938,3890117.0
2008-11-19 20:49:00,1.86912,1.86912,1.86857,1.86873,30012956.0
2008-11-19 20:50:00,1.86876,1.86945,1.86876,1.86945,14012992.0
2008-11-19 20:51:00,1.86969,1.86976,1.86946,1.86971,11037838.0
2008-11-19 20:52:00,1.86974,1.86991,1.86961,1.86973,15286088.0
2008-11-19 20:53:00,1.86967,1.86967,1.86872,1.86872,10685324.0
2008-11-19 20:54:00,1.8689,1.86937,1.8689,1.86936,10288530.0
2008-11-19 20:55:00,1.86944,1.86993,1.86944,1.86993,4803926.0
2008-11-19 20:56:00,1.87,1.87,1.86923,1.86923,9540428.0
2008-11-19 20:57:00,1.86921,1.86921,1.86878,1.86878,8956339.0
2008-11-19 20:58:00,1.86881,1.86881,1.86841,1.86841,9263266.0
2008-11-19 20:59:00,1.86838,1.86838,1.86801,1.86801,12171589.0
2008-11-19 21:00:00,1.86767,1.86801,1.86767,1.86801,5757604.0
2008-11-19 21:01:00,1.86799,1.8683,1.86796,1.86829,3504401.0
2008-11-19 21:02:00,1.86839,1.86877,1.86832,1.86877,5346976.0
2008-11-19 21:03:00,1.86877,1.86909,1.86877,1.86909,6193239.0
2008-11-19 21:04:00,1.86914,1.86974,1.86914,1.86974,8730148.0
2008-11-19 21:05:00,1.86991,1.87026,1.86991,1.87026,6067767.0
2008-11-19 21:06:00,1.87018,1.8702,1.86993,1.87005,3749616.0
2008-11-19 21:07:00,1.86999,1.86999,1.86966,1.8698,3984341.0
2008-11-19 21:08:00,1.87013,1.87103,1.87013,1.87103,9869568.0
2008-11-19 21:09:00,1.87129,1.87129,1.8708,1.87117,6429297.0
2008-11-19 21:10:00,1.87113,1.87113,1.87067,1.87083,8887004.0
2008-11-19 21:11:00,1.87095,1.87196,1.87095,1.87194,2711908.0
2008-11-19 21:12:00,1.87212,1.87216,1.87168,1.87172,4328080.0
2008-11-19 21:13:00,1.87193,1.87232,1.87193,1.87229,4754708.0
2008-11-19 21:14:00,1.87237,1.87262,1.87237,1.87262,5301038.0
2008-11-19 21:15:00,1.87259,1.87259,1.87225,1.87234,4852162.0
2008-11-19 21:16:00,1.87205,1.87205,1.87127,1.87127,11549310.0
2008-11-19 21:17:00,1.87127,1.87158,1.87127,1.87158,5980635.0
2008-11-19 21:18:00,1.87132,1.87132,1.87118,1.87122,11432584.0
2008-11-19 21:19:00,1.87099,1.87099,1.87016,1.87076,2261283.0
2008-11-19 21:20:00,1.87111,1.87159,1.87111,1.87159,8383314.0
2008-11-19 21:21:00,1.87166,1.87201,1.87166,1.87201,12291220.0
2008-11-19 21:22:00,1.87209,1.87248,1.87209,1.87248,3225884.0
2008-11-19 21:23:00,1.87251,1.87286,1.87251,1.87286,8683370.0
2008-11-19 21:24:00,1.87291,1.87341,1.87276,1.87341,4686017.0
2008-11-19 21:25:00,1.87344,1.87384,1.87344,1.87374,8445716.0
2008-11-19 21:26:00,1.87394,1.87436,1.87389,1.87436,8561814.0
2008-11-19 21:27:00,1.87422,1.87428,1.87391,1.87391,15730672.0
2008-11-19 21:28:00,1.87373,1.87373,1.87347,1.87347,3885879.0
2008-11-19 21:29:00,1.87349,1.87349,1.87304,1.87319,12215183.0
2008-11-19 21:30:00,1.87351,1.87357,1.87238,1.87238,8991205.0
2008-11-19 21:31:00,1.87219,1.87219,1.87143,1.87143,7302610.0
2008-11-19 21:32:00,1.87121,1.87121,1.87007,1.87037,7859476.0
2008-11-19 21:33:00,1.8703,1.8703,1.86994,1.86994,10147302.0
2008-11-19 21:34:00,1.86987,1.86987,1.86928,1.86928,24666656.0
2008-11-19 21:35:00,1.86914,1.86914,1.86885,1.86901,4002162.0
2008-11-19 21:36:00,1.8691,1.86917,1.86887,1.86887,4901942.0
2008-11-19 21:37:00,1.86916,1.86963,1.86905,1.86963,7654289.0
2008-11-19 21:38:00,1.8698,1.87006,1.8698,1.86981,9526055.0
2008-11-19 21:39:00,1.86984,1.86993,1.8698,1.8698,6001447.0
2008-11-19 21:40:00,1.86962,1.86974,1.86961,1.86961,5167240.0
2008-11-19 21:41:00,1.86939,1.86939,1.86903,1.86936,5680395.0
2008-11-19 21:42:00,1.86976,1.87024,1.86975,1.87024,12520065.0
2008-11-19 21:43:00,1.87029,1.87068,1.87018,1.87068,4355317.0
2008-11-19 21:44:00,1.87073,1.87073,1.87003,1.87003,7602293.0
2008-11-19 21:45:00,1.86999,1.86999,1.8696,1.8696,3688344.0
2008-11-19 21:46:00,1.8696,1.8696,1.86907,1.86907,7038472.0
2008-11-19 21:47:00,1.8691,1.86978,1.8691,1.86978,12408781.0
2008-11-19 21:48:00,1.8698,1.87012,1.8698,1.87012,3880245.0
2008-11-19 21:49:00,1.87016,1.87046,1.87016,1.87022,13164555.0
2008-11-19 21:50:00,1.87009,1.87039,1.86994,1.86994,7633615.0
2008-11-19 21:51:00,1.87007,1.87056,1.86983,1.87056,7948348.0
2008-11-19 21:52:00,1.8706,1.87098,1.8706,1.87098,10039634.0
2008-11-19 21:53:00,1.87101,1.87161,1.87101,1.87151,5219438.0
2008-11-19 21:54:00,1.87166,1.87201,1.87166,1.87174,7406135.0
2008-11-19 21:55:00,1.8716,1.87193,1.87126,1.87193,5649719.0
2008-11-19 21:56:00,1.87216,1.87277,1.87207,1.87277,9491188.0
2008-11-19 21:57:00,1.873,1.87377,1.873,1.87366,10282173.0
2008-11-19 21:58:00,1.87383,1.8747,1.87383,1.87432,16757600.0
2008-11-19 21:59:00,1.87479,1.87479,1.87466,1.87478,13615863.0
2008-11-19 22:00:00,1.87472,1.87472,1.87424,1.87424,9357843.0
2008-11-19 22:01:00,1.87408,1.87474,1.87408,1.87473,3592832.0
2008-11-19 22:02:00,1.87449,1.87449,1.87404,1.87422,14281136.0
2008-11-19 22:03:00,1.87418,1.87441,1.87385,1.87441,3327579.0
2008-11-19 22:04:00,1.87439,1.87439,1.87401,1.87401,2477232.0
2008-11-19 22:05:00,1.87392,1.87397,1.87348,1.87397,13408965.0
2008-11-19 22:06:00,1.87381,1.87384,1.87339,1.87375,7968742.0
2008-11-19 22:07:00,1.87362,1.87362,1.87339,1.87342,10760673.0
2008-11-19 22:08:00,1.87317,1.87317,1.87242,1.87242,12491961.0
2008-11-19 22:09:00,1.87248,1.87254,1.87233,1.87233,14205290.0
2008-11-19 22:10:00,1.87226,1.87228,1.87213,1.87222,10473178.0
2008-11-19 22:11:00,1.87237,1.87249,1.87228,1.87228,6368226.0
2008-11-19 22:12:00,1.87235,1.87235,1.87219,1.87228,7747276.0
2008-11-19 22:13:00,1.87226,1.87226,1.87213,1.87213,16003583.0
2008-11-19 22:14:00,1.872,1.8722,1.8719,1.8722,6618358.0
2008-11-19 22:15:00,1.87197,1.87197,1.87154,1.87166,16209183.0
2008-11-19 22:16:00,1.87183,1.87216,1.87178,1.87216,3600991.0
2008-11-19 22:17:00,1.87226,1.87269,1.87226,1.87269,14481184.0
2008-11-19 22:18:00,1.87271,1.87296,1.87271,1.87291,4647068.0
2008-11-19 22:19:00,1.87312,1.87349,1.87298,1.87332,7669844.0
2008-11-19 22:20:00,1.8735,1.87383,1.87338,1.87383,5950872.0
2008-11-19 22:21:00,1.87398,1.87441,1.87398,1.87441,10746919.0
2008-11-19 22:22:00,1.87428,1.87428,1.87353,1.87392,9554124.0
2008-11-19 22:23:00,1.87406,1.87429,1.87406,1.87429,8397437.0
2008-11-19 22:24:00,1.87418,1.87418,1.87354,1.87386,4802177.0
2008-11-19 22:25:00,1.87387,1.87387,1.87368,1.87386,17004791.0
2008-11-19 22:26:00,1.87385,1.87385,1.87351,1.87357,6680141.0
2008-11-19 22:27:00,1.87379,1.87386,1.87343,1.87343,5005754.0
2008-11-19 22:28:00,1.87319,1.87325,1.87307,1.87307,8316157.0
2008-11-19 22:29:00,1.87299,1.87299,1.8723,1.8723,12625153.0
2008-11-19 22:30:00,1.87221,1.87291,1.87221,1.87291,5093104.0
2008-11-19 22:31:00,1.87314,1.8735,1.87314,1.87314,7423467.0
2008-11-19 22:32:00,1.87316,1.8732,1.87278,1.87278,11404421.0
2008-11-19 22:33:00,1.87259,1.87259,1.87192,1.87192,9116808.0
2008-11-19 22:34:00,1.87171,1.87171,1.87128,1.87167,13021220.0
2008-11-19 22:35:00,1.87181,1.87182,1.87167,1.87182,4745618.0
2008-11-19 22:36:00,1.87188,1.87205,1.87146,1.87146,10692329.0
2008-11-19 22:37:00,1.87164,1.87184,1.87164,1.87184,5287081.0
2008-11-19 22:38:00,1.87186,1.87211,1.87167,1.87211,8947305.0
2008-11-19 22:39:00,1.87207,1.8725,1.87207,1.87242,4271415.0
2008-11-19 22:40:00,1.87252,1.87258,1.87246,1.87246,7135131.0
2008-11-19 22:41:00,1.87246,1.8729,1.87246,1.87284,10865746.0
2008-11-19 22:42:00,1.87297,1.87336,1.87297,1.87331,4513939.0
2008-11-19 22:43:00,1.87325,1.87333,1.87325,1.87328,10500391.0
2008-11-19 22:44:00,1.87328,1.87339,1.87226,1.87226,11328707.0
2008-11-19 22:45:00,1.87198,1.87198,1.87126,1.87126,8534178.0
2008-11-19 22:46:00,1.87109,1.8711,1.87083,1.8711,16943518.0
2008-11-19 22:47:00,1.87126,1.87194,1.87126,1.87194,6921233.0
2008-11-19 22:48:00,1.87186,1.87186,1.87165,1.87178,7777546.0
2008-11-19 22:49:00,1.87184,1.87277,1.87184,1.87277,10983562.0
2008-11-19 22:50:00,1.87287,1.8733,1.87279,1.8733,5721009.0
2008-11-19 22:51:00,1.87337,1.87365,1.87337,1.87365,8569636.0
2008-11-19 22:52:00,1.87394,1.87394,1.87305,1.87305,4885816.0
2008-11-19 22:53:00,1.87315,1.87347,1.87315,1.87347,17308622.0
2008-11-19 22:54:00,1.8733,1.87353,1.87329,1.87338,10595141.0
2008-11-19 22:55:00,1.87355,1.87373,1.87354,1.87373,4239219.0
2008-11-19 22:56:00,1.87381,1.87384,1.87363,1.87384,15991853.0
2008-11-19 22:57:00,1.87403,1.87435,1.87403,1.87435,7644103.0
2008-11-19 22:58:00,1.87456,1.87526,1.87456,1.87526,3378316.0
2008-11-19 22:59:00,1.87493,1.87493,1.87457,1.87475,2156099.0
2008-11-19 23:00:00,1.8749,1.87537,1.8749,1.87537,12622381.0
2008-11-19 23:01:00,1.87543,1.87601,1.87543,1.87601,13193207.0
2008-11-19 23:02:00,1.87602,1.87602,1.87552,1.87552,12635268.0
2008-11-19 23:03:00,1.87568,1.87581,1.87536,1.87536,5736622.0
2008-11-19 23:04:00,1.87525,1.87555,1.87525,1.87555,7584089.0
2008-11-19 23:05:00,1.8758,1.87635,1.87504,1.87504,9026070.0
2008-11-19 23:06:00,1.87641,1.8766,1.87641,1.87655,2787045.0
2008-11-19 23:07:00,1.87626,1.87626,1.87573,1.87573,5297007.0
2008-11-19 23:08:00,1.87568,1.87603,1.87568,1.87593,4781022.0
2008-11-19 23:09:00,1.87623,1.87629,1.87602,1.87607,2944045.0
2008-11-19 23:10:00,1.87605,1.87616,1.87589,1.87616,7473770.0
2008-11-19 23:11:00,1.87629,1.87669,1.87628,1.87669,5101426.0
2008-11-19 23:12:00,1.87681,1.87681,1.87654,1.87654,5291749.0
2008-11-19 23:13:00,1.87663,1.87673,1.8766,1.87665,11728722.0
2008-11-19 23:14:00,1.87654,1.87681,1.8765,1.87681,11436184.0
2008-11-19 23:15:00,1.87712,1.87767,1.87712,1.87767,5591188.0
2008-11-19 23:16:00,1.87764,1.87764,1.87718,1.87718,2548507.0
2008-11-19 23:17:00,1.87723,1.87723,1.8767,1.87688,4691464.0
2008-11-19 23:18:00,1.87672,1.87675,1.8765,1.8765,3460118.0
2008-11-19 23:19:00,1.87625,1.87642,1.87598,1.87598,11472254.0
2008-11-19 23:20:00,1.87589,1.87589,1.87565,1.87565,2877087.0
2008-11-19 23:21:00,1.8756,1.8756,1.87488,1.87488,3828323.0
2008-11-19 23:22:00,1.87517,1.876,1.87517,1.876,11179537.0
2008-11-19 23:23:00,1.8761,1.87695,1.8761,1.87695,8331376.0
2008-11-19 23:24:00,1.87713,1.87718,1.87678,1.87678,11855189.0
2008-11-19 23:25:00,1.87677,1.87736,1.87677,1.87736,6291758.0
2008-11-19 23:26:00,1.87727,1.87736,1.87712,1.87712,5722856.0
2008-11-19 23:27:00,1.87687,1.87687,1.87611,1.87611,10228537.0
2008-11-19 23:28:00,1.87592,1.87592,1.87546,1.87574,6345328.0
2008-11-19 23:29:00,1.87581,1.87582,1.87569,1.87576,11000023.0
2008-11-19 23:30:00,1.87588,1.87598,1.87557,1.87557,6080902.0
2008-11-19 23:31:00,1.87583,1.87588,1.87572,1.87588,11295316.0
2008-11-19 23:32:00,1.87579,1.87609,1.87564,1.87609,4812212.0
2008-11-19 23:33:00,1.87612,1.8763,1.87605,1.8761,13092583.0
2008-11-19 23:34:00,1.87612,1.87617,1.87602,1.8761,7463219.0
2008-11-19 23:35:00,1.87615,1.87616,1.87602,1.87602,13258872.0
2008-11-19 23:36:00,1.87608,1.87608,1.87587,1.87594,6025459.0
2008-11-19 23:37:00,1.876,1.87612,1.87591,1.87593,12287850.0
2008-11-19 23:38:00,1.87603,1.87618,1.87603,1.87607,10365258.0
2008-11-19 23:39:00,1.87596,1.87624,1.87596,1.8761,4239931.0
2008-11-19 23:40:00,1.87617,1.87665,1.87617,1.87665,7974062.0
2008-11-19 23:41:00,1.87667,1.87732,1.87667,1.8772,3392345.0
2008-11-19 23:42:00,1.87713,1.87713,1.87676,1.87676,5754866.0
2008-11-19 23:43:00,1.87648,1.87655,1.87605,1.87605,4535945.0
2008-11-19 23:44:00,1.87582,1.87582,1.87534,1.87576,5669936.0
2008-11-19 23:45:00,1.87597,1.87624,1.87593,1.87593,6162073.0
2008-11-19 23:46:00,1.87594,1.87627,1.87594,1.87627,6765779.0
2008-11-19 23:47:00,1.87606,1.87615,1.87595,1.87606,5476013.0
2008-11-19 23:48:00,1.87595,1.87613,1.87595,1.87595,4331376.0
2008-11-19 23:49:00,1.87589,1.87589,1.87542,1.87548,8838550.0
2008-11-19 23:50:00,1.87542,1.8755,1.87528,1.8755,12997865.0
2008-11-19 23:51:00,1.87559,1.87589,1.87559,1.87589,8950816.0
2008-11-19 23:52:00,1.8757,1.8757,1.87527,1.87528,7343713.0
2008-11-19 23:53:00,1.87502,1.87502,1.87468,1.87488,5573205.0
2008-11-19 23:54:00,1.8748,1.87495,1.87476,1.8748,11196793.0
2008-11-19 23:55:00,1.87488,1.87543,1.87488,1.87543,4727606.0
2008-11-19 23:56:00,1.87535,1.87535,1.87487,1.87487,6427123.0
2008-11-19 23:57:00,1.87479,1.87479,1.87432,1.87432,5723878.0
2008-11-19 23:58:00,1.8743,1.87434,1.8742,1.8742,10039084.0
2008-11-19 23:59:00,1.87449,1.87502,1.87449,1.87495,6376756.0
2008-11-20 00:00:00,1.87495,1.875,1.87483,1.875,25117902.0
2008-11-20 00:01:00,1.8749,1.8749,1.87464,1.87464,4557252.0
2008-11-20 00:02:00,1.87438,1.87488,1.87438,1.87488,3765738.0
2008-11-20 00:03:00,1.87488,1.87488,1.87434,1.87482,5770018.0
2008-11-20 00:04:00,1.87481,1.87481,1.87452,1.87466,5149733.0
2008-11-20 00:05:00,1.87464,1.87493,1.87464,1.87478,4614643.0
2008-11-20 00:06:00,1.87478,1.87484,1.87471,1.87471,5125920.0
2008-11-20 00:07:00,1.87428,1.87472,1.87428,1.87451,4386675.0
2008-11-20 00:08:00,1.87455,1.87461,1.87442,1.87447,7401626.0
2008-11-20 00:09:00,1.87452,1.87461,1.87445,1.87445,8048434.0
2008-11-20 00:10:00,1.87441,1.87453,1.87438,1.87453,5458341.0
2008-11-20 00:11:00,1.87455,1.87461,1.87442,1.87454,6767724.0
2008-11-20 00:12:00,1.87461,1.8748,1.87459,1.87466,6186909.0
2008-11-20 00:13:00,1.87471,1.87477,1.87468,1.87472,13114377.0
2008-11-20 00:14:00,1.87479,1.87485,1.87476,1.87476,2207094.0
2008-11-20 00:15:00,1.87471,1.87471,1.87446,1.87457,6142129.0
2008-11-20 00:16:00,1.87446,1.87446,1.87373,1.87378,16036571.0
2008-11-20 00:17:00,1.87378,1.87378,1.87317,1.87318,3633022.0
2008-11-20 00:18:00,1.873,1.873,1.87228,1.87231,3081595.0
2008-11-20 00:19:00,1.87238,1.87271,1.87238,1.87271,2983429.0
2008-11-20 00:20:00,1.87261,1.87261,1.87182,1.87182,4156946.0
2008-11-20 00:21:00,1.87171,1.87171,1.87122,1.87122,14078543.0
2008-11-20 00:22:00,1.87132,1.87171,1.87129,1.87157,10675669.0
2008-11-20 00:23:00,1.87178,1.87234,1.87149,1.87234,12391020.0
2008-11-20 00:24:00,1.87221,1.87221,1.87148,1.87148,6715920.0
2008-11-20 00:25:00,1.87132,1.87179,1.87132,1.87179,2703117.0
2008-11-20 00:26:00,1.872,1.87221,1.872,1.87221,10813612.0
2008-11-20 00:27:00,1.87226,1.87307,1.87226,1.87307,4840555.0
2008-11-20 00:28:00,1.87317,1.87342,1.87317,1.87342,9644931.0
2008-11-20 00:29:00,1.87346,1.87364,1.87345,1.8735,4867768.0
2008-11-20 00:30:00,1.87347,1.87347,1.873,1.873,14107408.0
2008-11-20 00:31:00,1.87297,1.87297,1.87237,1.87237,7327581.0
2008-11-20 00:32:00,1.8726,1.87283,1.8726,1.87264,7583582.0
2008-11-20 00:33:00,1.87259,1.87259,1.8724,1.8724,10317916.0
2008-11-20 00:34:00,1.87245,1.87261,1.87241,1.87261,5283524.0
2008-11-20 00:35:00,1.87256,1.87305,1.87256,1.87305,12737719.0
2008-11-20 00:36:00,1.87275,1.87275,1.87225,1.87227,5023066.0
2008-11-20 00:37:00,1.87234,1.87277,1.87233,1.87277,10777741.0
2008-11-20 00:38:00,1.87297,1.8731,1.87237,1.87237,11213077.0
2008-11-20 00:39:00,1.87235,1.87298,1.87235,1.87298,4642919.0
2008-11-20 00:40:00,1.87314,1.87408,1.87314,1.87408,3033242.0
2008-11-20 00:41:00,1.87443,1.87443,1.87341,1.87341,3626486.0
2008-11-20 00:42:00,1.8732,1.8732,1.87249,1.87249,9776531.0
2008-11-20 00:43:00,1.87188,1.87252,1.87188,1.87252,9573135.0
2008-11-20 00:44:00,1.87281,1.87323,1.87281,1.87321,3350987.0
2008-11-20 00:45:00,1.87328,1.87395,1.87328,1.87395,6290981.0
2008-11-20 00:46:00,1.87413,1.87413,1.87312,1.87312,6714980.0
2008-11-20 00:47:00,1.87331,1.87364,1.87331,1.8736,1538851.0
2008-11-20 00:48:00,1.8733,1.87335,1.87326,1.87329,3529548.0
2008-11-20 00:49:00,1.87332,1.87349,1.87331,1.87342,15245567.0
2008-11-20 00:50:00,1.87332,1.87332,1.87303,1.87303,6580429.0
2008-11-20 00:51:00,1.87278,1.87299,1.87277,1.87286,5342927.0
2008-11-20 00:52:00,1.87287,1.87314,1.87287,1.87314,5714313.0
2008-11-20 00:53:00,1.87313,1.87356,1.87284,1.87356,5216352.0
2008-11-20 00:54:00,1.87367,1.87384,1.8736,1.87364,3838808.0
2008-11-20 00:55:00,1.87355,1.87356,1.87339,1.87339,8172863.0
2008-11-20 00:56:00,1.87351,1.87351,1.87333,1.87345,11360232.0
2008-11-20 00:57:00,1.8734,1.87345,1.87331,1.87331,12696600.0
2008-11-20 00:58:00,1.87319,1.87345,1.87319,1.87336,21077864.0
2008-11-20 00:59:00,1.87331,1.87342,1.87331,1.87337,8732790.0
2008-11-20 01:00:00,1.87334,1.87364,1.87333,1.87333,7273726.0
2008-11-20 01:01:00,1.87357,1.87366,1.87349,1.87366,10799097.0
2008-11-20 01:02:00,1.87364,1.87364,1.87354,1.87362,14215298.0
2008-11-20 01:03:00,1.87376,1.87439,1.87376,1.87439,6889754.0
2008-11-20 01:04:00,1.87446,1.8749,1.87446,1.87487,5845524.0
2008-11-20 01:05:00,1.8751,1.87549,1.8751,1.87549,9545173.0
2008-11-20 01:06:00,1.8754,1.87572,1.8754,1.87557,10737698.0
2008-11-20 01:07:00,1.87555,1.87639,1.87555,1.87639,5870379.0
2008-11-20 01:08:00,1.87658,1.87699,1.87658,1.87699,16357491.0
2008-11-20 01:09:00,1.87698,1.87721,1.87689,1.87721,8421580.0
2008-11-20 01:10:00,1.87743,1.87776,1.87627,1.87775,10126243.0
2008-11-20 01:11:00,1.87771,1.87774,1.87748,1.87768,3467743.0
2008-11-20 01:12:00,1.87755,1.87778,1.87755,1.87778,1912507.0
2008-11-20 01:13:00,1.8778,1.87783,1.87767,1.87776,21574439.0
2008-11-20 01:14:00,1.87778,1.87781,1.87762,1.87762,4774503.0
2008-11-20 01:15:00,1.87766,1.87767,1.87754,1.87767,6227988.0
2008-11-20 01:16:00,1.87765,1.87797,1.87748,1.87788,5104791.0
2008-11-20 01:17:00,1.87756,1.87756,1.87715,1.87731,17933103.0
2008-11-20 01:18:00,1.87735,1.8775,1.87735,1.87742,14814184.0
2008-11-20 01:19:00,1.87727,1.87744,1.87721,1.8774,2757277.0
2008-11-20 01:20:00,1.87742,1.87761,1.87742,1.87761,4130127.0
2008-11-20 01:21:00,1.87745,1.87814,1.87745,1.87814,6774256.0
2008-11-20 01:22:00,1.87826,1.87832,1.87783,1.87783,2441163.0
2008-11-20 01:23:00,1.87783,1.87797,1.87755,1.87797,8479840.0
2008-11-20 01:24:00,1.87797,1.87816,1.87788,1.87788,12679525.0
2008-11-20 01:25:00,1.87785,1.87786,1.87763,1.87766,7816781.0
2008-11-20 01:26:00,1.87766,1.87766,1.87752,1.87752,5350857.0
2008-11-20 01:27:00,1.8776,1.8776,1.87717,1.87717,8714243.0
2008-11-20 01:28:00,1.87701,1.87701,1.87663,1.87663,7513321.0
2008-11-20 01:29:00,1.87664,1.87664,1.87595,1.87595,6180821.0
2008-11-20 01:30:00,1.87598,1.87605,1.87581,1.87605,10324236.0
2008-11-20 01:31:00,1.87606,1.87628,1.87577,1.87578,7066080.0
2008-11-20 01:32:00,1.87583,1.87609,1.87583,1.87603,10313662.0
2008-11-20 01:33:00,1.8763,1.87651,1.8763,1.87651,4401692.0
2008-11-20 01:34:00,1.87643,1.87643,1.87634,1.87634,4875850.0
2008-11-20 01:35:00,1.87639,1.87686,1.87639,1.87686,7995112.0
2008-11-20 01:36:00,1.87684,1.87684,1.87658,1.87658,12890622.0
2008-11-20 01:37:00,1.87647,1.8765,1.87631,1.87631,7007017.0
2008-11-20 01:38:00,1.87644,1.87649,1.87621,1.87649,7082220.0
2008-11-20 01:39:00,1.87644,1.87691,1.87644,1.87691,9677528.0
2008-11-20 01:40:00,1.87688,1.87699,1.87653,1.87653,4196278.0
2008-11-20 01:41:00,1.87642,1.87642,1.87584,1.87584,13596580.0
2008-11-20 01:42:00,1.87595,1.87595,1.87573,1.87574,5323371.0
2008-11-20 01:43:00,1.87573,1.87578,1.87561,1.87561,6449834.0
2008-11-20 01:44:00,1.87576,1.87591,1.8757,1.87591,6059773.0
2008-11-20 01:45:00,1.87599,1.87618,1.87597,1.87618,6886399.0
2008-11-20 01:46:00,1.87615,1.87615,1.87585,1.87585,2624606.0
2008-11-20 01:47:00,1.87572,1.87591,1.87569,1.87591,12346881.0
2008-11-20 01:48:00,1.87587,1.87613,1.87579,1.87613,11187242.0
2008-11-20 01:49:00,1.87644,1.87683,1.87644,1.87683,4750822.0
2008-11-20 01:50:00,1.87673,1.87683,1.87662,1.87675,8484481.0
2008-11-20 01:51:00,1.87677,1.87677,1.87623,1.87623,9224988.0
2008-11-20 01:52:00,1.87605,1.87619,1.87604,1.87614,4531233.0
2008-11-20 01:53:00,1.87622,1.8764,1.87621,1.8764,9476340.0
2008-11-20 01:54:00,1.87638,1.87638,1.87621,1.87633,3614397.0
2008-11-20 01:55:00,1.8763,1.87636,1.87597,1.87597,10493320.0
2008-11-20 01:56:00,1.87611,1.87611,1.87563,1.87575,7289991.0
2008-11-20 01:57:00,1.87565,1.87568,1.87548,1.87568,9840430.0
2008-11-20 01:58:00,1.87581,1.87617,1.87581,1.87617,5694358.0
2008-11-20 01:59:00,1.87602,1.87606,1.87584,1.87594,12927535.0
2008-11-20 02:00:00,1.87595,1.87595,1.87552,1.87552,12980757.0
2008-11-20 02:01:00,1.87545,1.87545,1.87507,1.87527,6028328.0
2008-11-20 02:02:00,1.87527,1.87566,1.87522,1.87566,9141134.0
2008-11-20 02:03:00,1.8758,1.87587,1.87532,1.87566,7843762.0
2008-11-20 02:04:00,1.87553,1.87596,1.87553,1.87568,10131622.0
2008-11-20 02:05:00,1.87565,1.87565,1.87535,1.87561,3456768.0
2008-11-20 02:06:00,1.87577,1.87671,1.87577,1.87671,9908343.0
2008-11-20 02:07:00,1.87678,1.87693,1.87678,1.87683,4967914.0
2008-11-20 02:08:00,1.87695,1.87708,1.87676,1.87691,9432503.0
2008-11-20 02:09:00,1.87684,1.87717,1.87683,1.87705,8006496.0
2008-11-20 02:10:00,1.8771,1.87727,1.87705,1.87727,5174624.0
2008-11-20 02:11:00,1.87721,1.87726,1.87694,1.87718,11136017.0
2008-11-20 02:12:00,1.87706,1.87706,1.87675,1.87678,12716946.0
2008-11-20 02:13:00,1.87708,1.87717,1.87704,1.87704,2792134.0
2008-11-20 02:14:00,1.87688,1.87722,1.87688,1.87722,6848731.0
2008-11-20 02:15:00,1.87727,1.87738,1.87725,1.87726,6699583.0
2008-11-20 02:16:00,1.8772,1.87761,1.8772,1.87761,6301128.0
2008-11-20 02:17:00,1.87757,1.87757,1.87717,1.87717,5901742.0
2008-11-20 02:18:00,1.87692,1.87735,1.87692,1.87735,13078665.0
2008-11-20 02:19:00,1.87732,1.87732,1.87713,1.87713,3860065.0
2008-11-20 02:20:00,1.87714,1.87716,1.87707,1.87716,9379266.0
2008-11-20 02:21:00,1.87736,1.87743,1.87714,1.87741,7345175.0
2008-11-20 02:22:00,1.87718,1.87737,1.87713,1.87713,7061391.0
2008-11-20 02:23:00,1.87721,1.8775,1.87721,1.8775,13234723.0
2008-11-20 02:24:00,1.87769,1.87817,1.87762,1.87817,8229655.0
2008-11-20 02:25:00,1.87813,1.87842,1.87796,1.87842,4488494.0
2008-11-20 02:26:00,1.87857,1.8786,1.8785,1.8785,4111810.0
2008-11-20 02:27:00,1.8784,1.87868,1.8784,1.87847,11184973.0
2008-11-20 02:28:00,1.87848,1.87867,1.87818,1.87844,6845652.0
2008-11-20 02:29:00,1.87843,1.87857,1.87826,1.87857,10024503.0
2008-11-20 02:30:00,1.8786,1.87898,1.8786,1.87898,6326973.0
2008-11-20 02:31:00,1.87876,1.87882,1.87866,1.87882,7215329.0
2008-11-20 02:32:00,1.87883,1.87886,1.87869,1.87886,8886644.0
2008-11-20 02:33:00,1.87881,1.8789,1.87881,1.8789,5316302.0
2008-11-20 02:34:00,1.8789,1.87907,1.8789,1.879,7524818.0
2008-11-20 02:35:00,1.879,1.87942,1.87892,1.87918,11585824.0
2008-11-20 02:36:00,1.87933,1.87933,1.87876,1.87904,8743907.0
2008-11-20 02:37:00,1.87897,1.87923,1.87869,1.87923,2517182.0
2008-11-20 02:38:00,1.87935,1.87956,1.87918,1.87918,6526884.0
2008-11-20 02:39:00,1.87945,1.87994,1.87939,1.87994,3815007.0
2008-11-20 02:40:00,1.88014,1.88032,1.88014,1.88031,2879662.0
2008-11-20 02:41:00,1.88024,1.88024,1.87952,1.87952,16275744.0
2008-11-20 02:42:00,1.87935,1.87937,1.87918,1.87924,19349485.0
2008-11-20 02:43:00,1.87925,1.87925,1.8791,1.87913,5604119.0
2008-11-20 02:44:00,1.87916,1.87918,1.87908,1.87908,6296623.0
2008-11-20 02:45:00,1.87894,1.87903,1.87875,1.87882,4895922.0
2008-11-20 02:46:00,1.87872,1.87872,1.87854,1.87858,19985585.0
2008-11-20 02:47:00,1.87857,1.87869,1.87849,1.87869,2119358.0
2008-11-20 02:48:00,1.87903,1.87964,1.87903,1.87964,3369030.0
2008-11-20 02:49:00,1.87968,1.8797,1.87824,1.87954,10563574.0
2008-11-20 02:50:00,1.8795,1.8795,1.87902,1.87914,9235200.0
2008-11-20 02:51:00,1.87908,1.87928,1.87858,1.87923,16467826.0
2008-11-20 02:52:00,1.87907,1.87907,1.87882,1.87902,5409991.0
2008-11-20 02:53:00,1.87913,1.87918,1.87905,1.87905,11424296.0
2008-11-20 02:54:00,1.87926,1.87937,1.87911,1.87911,9799971.0
2008-11-20 02:55:00,1.87861,1.87861,1.87843,1.87851,6142189.0
2008-11-20 02:56:00,1.87862,1.87867,1.87854,1.87854,7533905.0
2008-11-20 02:57:00,1.87856,1.87887,1.87836,1.87887,13346445.0
2008-11-20 02:58:00,1.87893,1.87905,1.87882,1.87882,10368791.0
2008-11-20 02:59:00,1.87851,1.87866,1.87848,1.87848,6892567.0
2008-11-20 03:00:00,1.87848,1.87848,1.87826,1.87843,8950281.0
2008-11-20 03:01:00,1.87847,1.87868,1.87846,1.87868,20011264.0
2008-11-20 03:02:00,1.87917,1.8795,1.87917,1.8795,13806656.0
2008-11-20 03:03:00,1.8795,1.8795,1.87914,1.87914,10757796.0
2008-11-20 03:04:00,1.87859,1.87859,1.87835,1.87844,8938930.0
2008-11-20 03:05:00,1.87835,1.87854,1.87835,1.87854,3506081.0
2008-11-20 03:06:00,1.87859,1.87859,1.87809,1.87856,5662563.0
2008-11-20 03:07:00,1.87869,1.87869,1.87852,1.87861,6215937.0
2008-11-20 03:08:00,1.87859,1.87859,1.87817,1.87848,5704600.0
2008-11-20 03:09:00,1.87859,1.87877,1.87858,1.87877,6942846.0
2008-11-20 03:10:00,1.87896,1.87909,1.87878,1.87878,15248617.0
2008-11-20 03:11:00,1.87871,1.87871,1.87853,1.87853,3384034.0
2008-11-20 03:12:00,1.87859,1.8787,1.87859,1.8787,1653079.0
2008-11-20 03:13:00,1.87869,1.87869,1.87856,1.87866,7068403.0
2008-11-20 03:14:00,1.87847,1.87859,1.87843,1.87859,5833083.0
2008-11-20 03:15:00,1.87861,1.87869,1.87861,1.87864,3639609.0
2008-11-20 03:16:00,1.87857,1.87862,1.87764,1.87764,10568708.0
2008-11-20 03:17:00,1.87839,1.87874,1.87836,1.87843,10018992.0
2008-11-20 03:18:00,1.87836,1.87836,1.87818,1.87818,3783896.0
2008-11-20 03:19:00,1.87808,1.87809,1.87796,1.87801,2862089.0
2008-11-20 03:20:00,1.87807,1.87833,1.87807,1.87833,4895012.0
2008-11-20 03:21:00,1.87822,1.87849,1.87821,1.87839,11851894.0
2008-11-20 03:22:00,1.87833,1.8784,1.87805,1.87814,11927557.0
2008-11-20 03:23:00,1.87814,1.87827,1.87805,1.87805,4732491.0
2008-11-20 03:24:00,1.87804,1.87804,1.87787,1.87788,13250515.0
2008-11-20 03:25:00,1.87806,1.87806,1.87771,1.87771,5141616.0
2008-11-20 03:26:00,1.87753,1.87753,1.8772,1.8772,10533861.0
2008-11-20 03:27:00,1.87717,1.87727,1.87703,1.87727,6947856.0
2008-11-20 03:28:00,1.87719,1.87736,1.87717,1.87726,7024138.0
2008-11-20 03:29:00,1.87705,1.87728,1.87703,1.87728,15384305.0
2008-11-20 03:30:00,1.87743,1.87754,1.8772,1.8772,5295657.0
2008-11-20 03:31:00,1.87715,1.87717,1.87711,1.87715,9035064.0
2008-11-20 03:32:00,1.87726,1.87726,1.87694,1.87694,4825595.0
2008-11-20 03:33:00,1.87702,1.87713,1.87697,1.87713,10484402.0
2008-11-20 03:34:00,1.87712,1.87724,1.87711,1.87711,2851090.0
2008-11-20 03:35:00,1.87692,1.87717,1.87692,1.87717,6766669.0
2008-11-20 03:36:00,1.87712,1.87712,1.8765,1.87698,13469964.0
2008-11-20 03:37:00,1.877,1.877,1.87676,1.87685,10785685.0
2008-11-20 03:38:00,1.87678,1.87681,1.87675,1.87681,13867752.0
2008-11-20 03:39:00,1.87673,1.87703,1.87673,1.87686,4502270.0
2008-11-20 03:40:00,1.87686,1.87686,1.87673,1.87679,7110563.0
2008-11-20 03:41:00,1.87677,1.87677,1.87665,1.87665,3097392.0
2008-11-20 03:42:00,1.87671,1.8769,1.87671,1.8768,3478905.0
2008-11-20 03:43:00,1.87672,1.8768,1.87662,1.87674,15251137.0
2008-11-20 03:44:00,1.87656,1.87656,1.87601,1.87601,6212328.0
2008-11-20 03:45:00,1.87582,1.87582,1.87554,1.87578,2247322.0
2008-11-20 03:46:00,1.8758,1.87601,1.8758,1.87601,13898237.0
2008-11-20 03:47:00,1.87603,1.87646,1.87603,1.87646,6522833.0
2008-11-20 03:48:00,1.8766,1.87729,1.8766,1.87729,6195281.0
2008-11-20 03:49:00,1.8774,1.87752,1.8774,1.87746,5829688.0
2008-11-20 03:50:00,1.87748,1.87755,1.8774,1.87753,8760676.0
2008-11-20 03:51:00,1.87749,1.87756,1.87737,1.87752,7300153.0
2008-11-20 03:52:00,1.8776,1.8779,1.87757,1.87757,4549077.0
2008-11-20 03:53:00,1.87799,1.87806,1.87793,1.87793,5362962.0
2008-11-20 03:54:00,1.8779,1.87793,1.87773,1.87784,4305910.0
2008-11-20 03:55:00,1.87765,1.87765,1.8771,1.87757,5421342.0
2008-11-20 03:56:00,1.87743,1.87743,1.87597,1.87633,5898005.0
2008-11-20 03:57:00,1.87637,1.87654,1.87625,1.8763,3659609.0
2008-11-20 03:58:00,1.87643,1.87643,1.87574,1.87574,4853822.0
2008-11-20 03:59:00,1.87582,1.87612,1.87582,1.87612,23283186.0
2008-11-20 04:00:00,1.87616,1.87628,1.87616,1.87628,6351351.0
2008-11-20 04:01:00,1.87616,1.87625,1.87587,1.87587,10328277.0
2008-11-20 04:02:00,1.87568,1.87568,1.87489,1.87489,6084699.0
2008-11-20 04:03:00,1.87466,1.87468,1.87461,1.87468,6458770.0
2008-11-20 04:04:00,1.87485,1.87519,1.87485,1.8751,4629461.0
2008-11-20 04:05:00,1.8751,1.8751,1.87464,1.87464,10937574.0
2008-11-20 04:06:00,1.87454,1.87454,1.87437,1.87452,5311357.0
2008-11-20 04:07:00,1.87464,1.87497,1.87451,1.87463,7310813.0
2008-11-20 04:08:00,1.87491,1.87515,1.87491,1.87501,8330990.0
2008-11-20 04:09:00,1.8751,1.8752,1.87505,1.8752,13366789.0
2008-11-20 04:10:00,1.87527,1.87555,1.87524,1.87555,9653288.0
2008-11-20 04:11:00,1.87561,1.87593,1.87561,1.87586,4630507.0
2008-11-20 04:12:00,1.87588,1.87588,1.87535,1.87571,5936060.0
2008-11-20 04:13:00,1.87593,1.87613,1.87573,1.87573,6522491.0
2008-11-20 04:14:00,1.87559,1.87559,1.87531,1.87533,6556092.0
2008-11-20 04:15:00,1.87504,1.87538,1.87475,1.87503,6095395.0
2008-11-20 04:16:00,1.87506,1.87533,1.87506,1.87514,4999939.0
2008-11-20 04:17:00,1.8754,1.87553,1.8754,1.87553,5791934.0
2008-11-20 04:18:00,1.87558,1.87577,1.87558,1.87574,3462637.0
2008-11-20 04:19:00,1.87585,1.87602,1.87581,1.87602,8031892.0
2008-11-20 04:20:00,1.87611,1.87626,1.87604,1.87604,3891270.0
2008-11-20 04:21:00,1.87615,1.87628,1.87615,1.8762,10445688.0
2008-11-20 04:22:00,1.87612,1.87629,1.87609,1.87626,12355809.0
2008-11-20 04:23:00,1.87618,1.8763,1.87599,1.8763,6437454.0
2008-11-20 04:24:00,1.87629,1.8764,1.87629,1.8763,13127595.0
2008-11-20 04:25:00,1.87624,1.87632,1.87617,1.87624,7960767.0
2008-11-20 04:26:00,1.87621,1.87628,1.87615,1.87623,14460553.0
2008-11-20 04:27:00,1.87635,1.87655,1.87606,1.87606,5037381.0
2008-11-20 04:28:00,1.87623,1.8764,1.87617,1.87617,12285529.0
2008-11-20 04:29:00,1.87579,1.87616,1.87579,1.87612,6434817.0
2008-11-20 04:30:00,1.87599,1.87599,1.87551,1.87551,10256430.0
2008-11-20 04:31:00,1.87554,1.87585,1.87554,1.87585,6200242.0
2008-11-20 04:32:00,1.87587,1.87601,1.87582,1.87601,9346251.0
2008-11-20 04:33:00,1.87601,1.87619,1.87591,1.87619,4049819.0
2008-11-20 04:34:00,1.87652,1.8768,1.87647,1.87647,5852796.0
2008-11-20 04:35:00,1.87611,1.87611,1.87547,1.87573,11483135.0
2008-11-20 04:36:00,1.8757,1.87582,1.8757,1.8758,7648374.0
2008-11-20 04:37:00,1.87591,1.87599,1.87584,1.87599,11770412.0
2008-11-20 04:38:00,1.87597,1.87616,1.87597,1.87604,3874429.0
2008-11-20 04:39:00,1.87604,1.87608,1.87603,1.87607,3163374.0
2008-11-20 04:40:00,1.87614,1.87634,1.8759,1.8759,11915510.0
2008-11-20 04:41:00,1.87606,1.87606,1.87595,1.87595,3343755.0
2008-11-20 04:42:00,1.87601,1.87601,1.87535,1.87584,4697100.0
2008-11-20 04:43:00,1.87572,1.87572,1.87547,1.87567,2746532.0
2008-11-20 04:44:00,1.87571,1.87571,1.87555,1.87555,5540767.0
2008-11-20 04:45:00,1.87545,1.87551,1.8754,1.87542,11316234.0
2008-11-20 04:46:00,1.87556,1.87568,1.8755,1.87568,12267253.0
2008-11-20 04:47:00,1.87563,1.8759,1.87563,1.8759,5731344.0
2008-11-20 04:48:00,1.87583,1.87589,1.87559,1.87562,5013193.0
2008-11-20 04:49:00,1.87578,1.8759,1.87578,1.87581,7270914.0
2008-11-20 04:50:00,1.87585,1.87596,1.87585,1.87596,2717412.0
2008-11-20 04:51:00,1.87585,1.87658,1.87585,1.87658,4986985.0
2008-11-20 04:52:00,1.8766,1.87663,1.87646,1.87654,5321487.0
2008-11-20 04:53:00,1.87663,1.87721,1.87663,1.87721,2736690.0
2008-11-20 04:54:00,1.87623,1.87847,1.87623,1.87837,8332782.0
2008-11-20 04:55:00,1.87825,1.87825,1.8769,1.8769,7152103.0
2008-11-20 04:56:00,1.8771,1.87724,1.8771,1.87716,6276391.0
2008-11-20 04:57:00,1.8768,1.87698,1.87677,1.87677,12972552.0
2008-11-20 04:58:00,1.87663,1.87667,1.87657,1.87657,13128876.0
2008-11-20 04:59:00,1.87654,1.87666,1.87644,1.87666,11537825.0
2008-11-20 05:00:00,1.87652,1.87652,1.87624,1.87642,2232912.0
2008-11-20 05:01:00,1.87651,1.87671,1.87645,1.87671,3501934.0
2008-11-20 05:02:00,1.87667,1.87685,1.87667,1.87685,7397757.0
2008-11-20 05:03:00,1.87684,1.87698,1.87677,1.87698,17140247.0
2008-11-20 05:04:00,1.87695,1.87695,1.87682,1.87682,4103794.0
2008-11-20 05:05:00,1.87656,1.87664,1.87628,1.87638,10905958.0
2008-11-20 05:06:00,1.87665,1.87673,1.87657,1.87671,18889689.0
2008-11-20 05:07:00,1.87662,1.87662,1.87648,1.87651,5064597.0
2008-11-20 05:08:00,1.8764,1.8764,1.87605,1.8762,8209250.0
2008-11-20 05:09:00,1.87614,1.87628,1.87588,1.87617,5517414.0
2008-11-20 05:10:00,1.87643,1.8767,1.87643,1.87658,11713301.0
2008-11-20 05:11:00,1.87651,1.87652,1.87629,1.87646,7702828.0
2008-11-20 05:12:00,1.8764,1.8764,1.87602,1.87602,7658773.0
2008-11-20 05:13:00,1.87589,1.87589,1.87557,1.87574,17574442.0
2008-11-20 05:14:00,1.8759,1.87605,1.8759,1.87605,8087732.0
2008-11-20 05:15:00,1.87614,1.87632,1.87597,1.87632,10459521.0
2008-11-20 05:16:00,1.87635,1.87635,1.87569,1.87569,10292482.0
2008-11-20 05:17:00,1.87565,1.87565,1.87537,1.87537,5002147.0
2008-11-20 05:18:00,1.87531,1.8755,1.87531,1.87537,10339467.0
2008-11-20 05:19:00,1.87535,1.87535,1.87463,1.87463,7547208.0
2008-11-20 05:20:00,1.8743,1.87438,1.87384,1.87384,4593907.0
2008-11-20 05:21:00,1.8739,1.87395,1.87363,1.87395,8394920.0
2008-11-20 05:22:00,1.87401,1.87458,1.87401,1.87458,4962533.0
2008-11-20 05:23:00,1.87467,1.87501,1.87467,1.87493,10176388.0
2008-11-20 05:24:00,1.87485,1.87489,1.87476,1.87489,4546916.0
2008-11-20 05:25:00,1.87478,1.8749,1.87478,1.87484,14285487.0
2008-11-20 05:26:00,1.87476,1.87476,1.8747,1.87472,8848693.0
2008-11-20 05:27:00,1.87476,1.87486,1.87473,1.87486,10478154.0
2008-11-20 05:28:00,1.87491,1.87491,1.87481,1.87489,7250897.0
2008-11-20 05:29:00,1.875,1.87518,1.87493,1.87493,5614712.0
2008-11-20 05:30:00,1.87512,1.87512,1.87486,1.87509,13717029.0
2008-11-20 05:31:00,1.8751,1.8757,1.875,1.8757,5387745.0
2008-11-20 05:32:00,1.87517,1.87517,1.87485,1.87485,5387745.0
2008-11-20 05:33:00,1.8753,1.8755,1.8753,1.8755,17227021.0
2008-11-20 05:34:00,1.87477,1.87497,1.87468,1.87497,17227021.0
2008-11-20 05:35:00,1.87513,1.87531,1.87492,1.87528,4466728.0
2008-11-20 05:36:00,1.87507,1.87509,1.87488,1.87509,9169509.0
2008-11-20 05:37:00,1.87507,1.87514,1.87456,1.87513,9386113.0
2008-11-20 05:38:00,1.87527,1.87579,1.87527,1.87579,11808504.0
2008-11-20 05:39:00,1.87574,1.87579,1.87536,1.87579,5822202.0
2008-11-20 05:40:00,1.8758,1.87585,1.8756,1.87574,7428419.0
2008-11-20 05:41:00,1.87552,1.87552,1.87543,1.87543,4519177.0
2008-11-20 05:42:00,1.87543,1.87543,1.87519,1.87534,14730121.0
2008-11-20 05:43:00,1.8753,1.87542,1.8752,1.87542,3853388.0
2008-11-20 05:44:00,1.87548,1.87555,1.8754,1.87555,17972262.0
2008-11-20 05:45:00,1.8756,1.87568,1.87554,1.87568,6677115.0
2008-11-20 05:46:00,1.87559,1.87559,1.87517,1.87546,17130790.0
2008-11-20 05:47:00,1.8755,1.8755,1.87533,1.87534,7210124.0
2008-11-20 05:48:00,1.87518,1.8754,1.87517,1.8754,6529505.0
2008-11-20 05:49:00,1.87531,1.87538,1.8753,1.8753,9674098.0
2008-11-20 05:50:00,1.87535,1.87544,1.87532,1.87544,15594786.0
2008-11-20 05:51:00,1.87532,1.87545,1.87529,1.87533,12586360.0
2008-11-20 05:52:00,1.87538,1.8754,1.87532,1.87532,9949768.0
2008-11-20 05:53:00,1.8754,1.8754,1.87493,1.87529,8579610.0
2008-11-20 05:54:00,1.87552,1.8757,1.87496,1.8757,12582308.0
2008-11-20 05:55:00,1.87569,1.87605,1.87569,1.87605,7346728.0
2008-11-20 05:56:00,1.87614,1.87614,1.87563,1.87572,3656681.0
2008-11-20 05:57:00,1.87565,1.87565,1.87477,1.87489,14837545.0
2008-11-20 05:58:00,1.8748,1.87482,1.87455,1.87455,3989820.0
2008-11-20 05:59:00,1.87461,1.87475,1.87457,1.87475,9065922.0
2008-11-20 06:00:00,1.87489,1.87537,1.87489,1.87537,14820794.0
2008-11-20 06:01:00,1.87498,1.87556,1.87498,1.87541,15299553.0
2008-11-20 06:02:00,1.87535,1.87535,1.87503,1.87503,9760939.0
2008-11-20 06:03:00,1.87497,1.87508,1.87497,1.87499,8797097.0
2008-11-20 06:04:00,1.87489,1.87502,1.87453,1.87502,5966543.0
2008-11-20 06:05:00,1.87498,1.87498,1.87473,1.87483,8166429.0
2008-11-20 06:06:00,1.87472,1.87472,1.87455,1.87455,5628640.0
2008-11-20 06:07:00,1.8746,1.87471,1.8746,1.8747,10447070.0
2008-11-20 06:08:00,1.87477,1.87489,1.87477,1.87487,7635302.0
2008-11-20 06:09:00,1.87484,1.8749,1.87473,1.87477,7290939.0
2008-11-20 06:10:00,1.875,1.87532,1.875,1.87532,12434643.0
2008-11-20 06:11:00,1.87537,1.87557,1.87537,1.87557,3772723.0
2008-11-20 06:12:00,1.87557,1.87557,1.87524,1.87524,12780699.0
2008-11-20 06:13:00,1.87526,1.87547,1.87526,1.8754,7758457.0
2008-11-20 06:14:00,1.87534,1.87538,1.87528,1.87529,3850849.0
2008-11-20 06:15:00,1.8752,1.8752,1.87487,1.87487,7364421.0
2008-11-20 06:16:00,1.87491,1.87511,1.87485,1.87511,4574913.0
2008-11-20 06:17:00,1.87516,1.87525,1.87497,1.87497,11637912.0
2008-11-20 06:18:00,1.87463,1.87463,1.87353,1.87353,6063615.0
2008-11-20 06:19:00,1.8735,1.8735,1.8727,1.87271,4706473.0
2008-11-20 06:20:00,1.87268,1.87321,1.87268,1.87321,5505409.0
2008-11-20 06:21:00,1.87334,1.87358,1.87333,1.87358,10069826.0
2008-11-20 06:22:00,1.87366,1.87393,1.87353,1.87393,7825672.0
2008-11-20 06:23:00,1.8741,1.8746,1.8741,1.8746,5056155.0
2008-11-20 06:24:00,1.87464,1.87475,1.8746,1.8746,3878064.0
2008-11-20 06:25:00,1.87438,1.87438,1.87398,1.874,24321293.0
2008-11-20 06:26:00,1.87391,1.87394,1.87377,1.87394,10708424.0
2008-11-20 06:27:00,1.8741,1.87462,1.87397,1.87462,8251421.0
2008-11-20 06:28:00,1.87477,1.87537,1.87477,1.87537,6713809.0
2008-11-20 06:29:00,1.87544,1.87544,1.87512,1.87512,8440069.0
2008-11-20 06:30:00,1.87493,1.87505,1.87493,1.87505,11810097.0
2008-11-20 06:31:00,1.87491,1.87512,1.87491,1.87509,3806699.0
2008-11-20 06:32:00,1.87506,1.87506,1.8748,1.8748,14773357.0
2008-11-20 06:33:00,1.87489,1.87518,1.87475,1.87509,9189455.0
2008-11-20 06:34:00,1.87499,1.87539,1.87499,1.87535,8728521.0
2008-11-20 06:35:00,1.87528,1.87528,1.87487,1.87506,4424530.0
2008-11-20 06:36:00,1.87494,1.87494,1.87443,1.87443,8112267.0
2008-11-20 06:37:00,1.87443,1.87475,1.87435,1.87475,3354357.0
2008-11-20 06:38:00,1.87477,1.87492,1.87467,1.87492,12593465.0
2008-11-20 06:39:00,1.8749,1.87514,1.8749,1.87491,8592102.0
2008-11-20 06:40:00,1.87492,1.87503,1.87488,1.875,2242226.0
2008-11-20 06:41:00,1.87509,1.87509,1.87495,1.87509,10953898.0
2008-11-20 06:42:00,1.87508,1.87508,1.87439,1.87476,6356294.0
2008-11-20 06:43:00,1.87491,1.87515,1.87491,1.87494,11641275.0
2008-11-20 06:44:00,1.87494,1.875,1.87484,1.87499,4985269.0
2008-11-20 06:45:00,1.8749,1.875,1.87485,1.87485,4976566.0
2008-11-20 06:46:00,1.87488,1.875,1.87479,1.875,5221512.0
2008-11-20 06:47:00,1.87509,1.8753,1.87509,1.87524,3956197.0
2008-11-20 06:48:00,1.87495,1.875,1.87486,1.87486,2751530.0
2008-11-20 06:49:00,1.87479,1.87479,1.8744,1.87442,8380014.0
2008-11-20 06:50:00,1.87427,1.87432,1.87409,1.87409,6832408.0
2008-11-20 06:51:00,1.8741,1.87421,1.87396,1.87421,9331161.0
2008-11-20 06:52:00,1.87424,1.87447,1.87411,1.87446,4033959.0
2008-11-20 06:53:00,1.87427,1.87427,1.87402,1.87408,3603321.0
2008-11-20 06:54:00,1.87411,1.87417,1.8741,1.87417,6664946.0
2008-11-20 06:55:00,1.87415,1.87427,1.87415,1.87427,8964112.0
2008-11-20 06:56:00,1.87434,1.87443,1.87434,1.87434,6211874.0
2008-11-20 06:57:00,1.87441,1.87451,1.87433,1.87451,5112810.0
2008-11-20 06:58:00,1.87442,1.87456,1.87416,1.87456,3264160.0
2008-11-20 06:59:00,1.8744,1.8744,1.87419,1.87421,5630907.0
2008-11-20 07:00:00,1.87424,1.87428,1.87413,1.87414,11303480.0
2008-11-20 07:01:00,1.87421,1.87471,1.87421,1.87471,9261412.0
2008-11-20 07:02:00,1.87482,1.87552,1.87482,1.87552,9837808.0
2008-11-20 07:03:00,1.87554,1.87561,1.87533,1.87561,9928639.0
2008-11-20 07:04:00,1.87558,1.87585,1.87513,1.87513,5152216.0
2008-11-20 07:05:00,1.87494,1.87494,1.87472,1.87472,9893769.0
2008-11-20 07:06:00,1.8747,1.8748,1.87441,1.87441,10449171.0
2008-11-20 07:07:00,1.87424,1.8743,1.87419,1.8743,16241062.0
2008-11-20 07:08:00,1.87428,1.87431,1.87408,1.87415,11728656.0
2008-11-20 07:09:00,1.87406,1.87427,1.874,1.87422,13218559.0
2008-11-20 07:10:00,1.87421,1.87421,1.87368,1.87396,28226237.0
2008-11-20 07:11:00,1.87402,1.87417,1.87402,1.87414,3971532.0
2008-11-20 07:12:00,1.87414,1.87436,1.87403,1.87436,14542567.0
2008-11-20 07:13:00,1.8745,1.8747,1.8745,1.8747,8196546.0
2008-11-20 07:14:00,1.87469,1.87473,1.87458,1.87465,4497371.0
2008-11-20 07:15:00,1.87443,1.87453,1.87411,1.87411,4617267.0
2008-11-20 07:16:00,1.87449,1.87456,1.87432,1.87455,8876242.0
2008-11-20 07:17:00,1.87456,1.87456,1.87414,1.87443,14443339.0
2008-11-20 07:18:00,1.87424,1.87438,1.87414,1.87438,5559934.0
2008-11-20 07:19:00,1.87455,1.87455,1.87423,1.87431,8239181.0
2008-11-20 07:20:00,1.87424,1.87437,1.87414,1.87437,7442075.0
2008-11-20 07:21:00,1.87435,1.87442,1.87425,1.87425,5774325.0
2008-11-20 07:22:00,1.87424,1.87431,1.87417,1.87423,5983868.0
2008-11-20 07:23:00,1.87425,1.87433,1.87425,1.87432,4608833.0
2008-11-20 07:24:00,1.87427,1.87443,1.87427,1.87439,3451344.0
2008-11-20 07:25:00,1.87436,1.87467,1.87428,1.87467,5852891.0
2008-11-20 07:26:00,1.8748,1.8748,1.87424,1.87465,6275608.0
2008-11-20 07:27:00,1.87459,1.87459,1.87434,1.87445,6930255.0
2008-11-20 07:28:00,1.87417,1.87417,1.87372,1.87383,14413735.0
2008-11-20 07:29:00,1.87398,1.87404,1.87353,1.87353,8164651.0
2008-11-20 07:30:00,1.87348,1.87405,1.8734,1.87405,14504510.0
2008-11-20 07:31:00,1.8741,1.87466,1.8741,1.87421,4798262.0
2008-11-20 07:32:00,1.8743,1.87437,1.87427,1.87435,4865883.0
2008-11-20 07:33:00,1.8744,1.8744,1.87414,1.8744,6108174.0
2008-11-20 07:34:00,1.87448,1.87506,1.87448,1.87506,23040417.0
2008-11-20 07:35:00,1.87522,1.87541,1.87522,1.87531,4258561.0
2008-11-20 07:36:00,1.87511,1.87511,1.87494,1.87499,4659168.0
2008-11-20 07:37:00,1.87496,1.87496,1.87458,1.87458,13699384.0
2008-11-20 07:38:00,1.87465,1.87513,1.87465,1.87513,4466255.0
2008-11-20 07:39:00,1.87514,1.87514,1.87493,1.87499,4317337.0
2008-11-20 07:40:00,1.87498,1.87498,1.87476,1.87481,2555637.0
2008-11-20 07:41:00,1.87478,1.87483,1.87472,1.87483,4250406.0
2008-11-20 07:42:00,1.87488,1.87521,1.87488,1.87514,3052273.0
2008-11-20 07:43:00,1.87506,1.87511,1.87482,1.87511,8336732.0
2008-11-20 07:44:00,1.87511,1.87535,1.87511,1.87524,15953993.0
2008-11-20 07:45:00,1.87524,1.87524,1.875,1.87507,5297803.0
2008-11-20 07:46:00,1.87515,1.87531,1.87515,1.87516,4848631.0
2008-11-20 07:47:00,1.87525,1.87525,1.87503,1.87503,2445193.0
2008-11-20 07:48:00,1.87506,1.87512,1.87475,1.87475,4719044.0
2008-11-20 07:49:00,1.87483,1.87483,1.87467,1.87479,8936444.0
2008-11-20 07:50:00,1.87496,1.87509,1.87494,1.87509,4014292.0
2008-11-20 07:51:00,1.87503,1.8751,1.87495,1.87498,7303191.0
2008-11-20 07:52:00,1.87496,1.87524,1.87491,1.87499,6091350.0
2008-11-20 07:53:00,1.87509,1.87586,1.87509,1.87586,6357961.0
2008-11-20 07:54:00,1.87591,1.87592,1.87553,1.87592,8868910.0
2008-11-20 07:55:00,1.87592,1.87592,1.87576,1.87582,5776641.0
2008-11-20 07:56:00,1.8758,1.876,1.87549,1.876,10269520.0
2008-11-20 07:57:00,1.87622,1.87756,1.87622,1.87756,5782736.0
2008-11-20 07:58:00,1.87762,1.87798,1.87761,1.87798,2968995.0
2008-11-20 07:59:00,1.87803,1.87838,1.87803,1.87814,2429589.0
2008-11-20 08:00:00,1.87818,1.87828,1.87807,1.87807,6755171.0
2008-11-20 08:01:00,1.87799,1.87799,1.87765,1.87769,21527408.0
2008-11-20 08:02:00,1.87779,1.87805,1.87779,1.87805,5533542.0
2008-11-20 08:03:00,1.87807,1.87813,1.87755,1.87755,10623160.0
2008-11-20 08:04:00,1.8776,1.87783,1.87744,1.87783,3953710.0
2008-11-20 08:05:00,1.87801,1.87821,1.87801,1.87821,6874022.0
2008-11-20 08:06:00,1.8783,1.87853,1.87799,1.87845,2868664.0
2008-11-20 08:07:00,1.87842,1.87842,1.87774,1.87774,8766963.0
2008-11-20 08:08:00,1.87746,1.87786,1.87725,1.87786,5147939.0
2008-11-20 08:09:00,1.87786,1.87841,1.87782,1.87841,5725074.0
2008-11-20 08:10:00,1.87847,1.87855,1.87833,1.87855,4002403.0
2008-11-20 08:11:00,1.87873,1.8791,1.87873,1.87894,6583108.0
2008-11-20 08:12:00,1.87914,1.87914,1.87893,1.87893,5503805.0
2008-11-20 08:13:00,1.87888,1.87888,1.87847,1.87847,3135932.0
2008-11-20 08:14:00,1.87828,1.87845,1.87823,1.87843,6002750.0
2008-11-20 08:15:00,1.87822,1.87822,1.8777,1.8777,19262114.0
2008-11-20 08:16:00,1.87769,1.87772,1.87739,1.87739,6216903.0
2008-11-20 08:17:00,1.87713,1.87759,1.87713,1.87725,8605585.0
2008-11-20 08:18:00,1.87729,1.87742,1.87725,1.87733,15764646.0
2008-11-20 08:19:00,1.8776,1.8776,1.87695,1.87716,7244815.0
2008-11-20 08:20:00,1.87722,1.87738,1.87712,1.87712,8600804.0
2008-11-20 08:21:00,1.87714,1.87714,1.87682,1.87682,5854778.0
2008-11-20 08:22:00,1.87668,1.87678,1.87652,1.87659,9324274.0
2008-11-20 08:23:00,1.87663,1.87681,1.87662,1.87675,5033077.0
2008-11-20 08:24:00,1.87617,1.87678,1.87617,1.87678,5858735.0
2008-11-20 08:25:00,1.87683,1.87692,1.87664,1.87692,10140248.0
2008-11-20 08:26:00,1.87706,1.87724,1.87706,1.87724,10122244.0
2008-11-20 08:27:00,1.87727,1.87727,1.87699,1.87699,7865377.0
2008-11-20 08:28:00,1.87691,1.87713,1.87673,1.87673,6454373.0
2008-11-20 08:29:00,1.87671,1.87671,1.87609,1.87668,16042661.0
2008-11-20 08:30:00,1.87648,1.87657,1.87623,1.87657,4999865.0
2008-11-20 08:31:00,1.87664,1.8768,1.8766,1.8768,11934002.0
2008-11-20 08:32:00,1.87689,1.87723,1.87689,1.87723,4049629.0
2008-11-20 08:33:00,1.87726,1.87735,1.87716,1.87716,9442498.0
2008-11-20 08:34:00,1.8771,1.87732,1.87698,1.87732,3931560.0
2008-11-20 08:35:00,1.87725,1.87737,1.87724,1.87733,12794298.0
2008-11-20 08:36:00,1.87734,1.87763,1.87734,1.87757,8630221.0
2008-11-20 08:37:00,1.87757,1.87757,1.87728,1.87728,6833208.0
2008-11-20 08:38:00,1.8774,1.87758,1.8774,1.87746,6895095.0
2008-11-20 08:39:00,1.87723,1.87757,1.87723,1.87757,6662536.0
2008-11-20 08:40:00,1.87776,1.87829,1.87776,1.87829,7626746.0
2008-11-20 08:41:00,1.87826,1.87829,1.8782,1.8782,3877237.0
2008-11-20 08:42:00,1.87799,1.87828,1.87787,1.87817,11035580.0
2008-11-20 08:43:00,1.87813,1.87813,1.87738,1.87738,4719445.0
2008-11-20 08:44:00,1.87737,1.87773,1.87737,1.87767,15052843.0
2008-11-20 08:45:00,1.87769,1.87769,1.87745,1.87745,8614062.0
2008-11-20 08:46:00,1.87747,1.87781,1.87732,1.87737,9480113.0
2008-11-20 08:47:00,1.87723,1.87723,1.87672,1.87711,4923095.0
2008-11-20 08:48:00,1.87713,1.87715,1.87701,1.87709,13359402.0
2008-11-20 08:49:00,1.87705,1.87716,1.87675,1.87675,3477360.0
2008-11-20 08:50:00,1.87679,1.87705,1.87679,1.87705,4570087.0
2008-11-20 08:51:00,1.87689,1.87689,1.87661,1.87675,5662498.0
2008-11-20 08:52:00,1.87674,1.8768,1.87653,1.87653,6550274.0
2008-11-20 08:53:00,1.87658,1.87664,1.87645,1.87654,4140707.0
2008-11-20 08:54:00,1.87655,1.87655,1.87602,1.87602,12917504.0
2008-11-20 08:55:00,1.87607,1.87607,1.87547,1.87547,17450621.0
2008-11-20 08:56:00,1.87546,1.87546,1.87486,1.87486,11449501.0
2008-11-20 08:57:00,1.87493,1.87493,1.87409,1.87416,9464965.0
2008-11-20 08:58:00,1.87412,1.87412,1.8737,1.8737,1806291.0
2008-11-20 08:59:00,1.87358,1.87425,1.87358,1.87425,8993836.0
2008-11-20 09:00:00,1.8743,1.87466,1.8743,1.87457,5893178.0
2008-11-20 09:01:00,1.87445,1.87445,1.87253,1.8744,2122445.0
2008-11-20 09:02:00,1.87471,1.87506,1.87471,1.87506,7659661.0
2008-11-20 09:03:00,1.87502,1.87505,1.87491,1.87491,6965563.0
2008-11-20 09:04:00,1.87489,1.87489,1.87469,1.87479,14171101.0
2008-11-20 09:05:00,1.87471,1.87471,1.87442,1.87442,7008606.0
2008-11-20 09:06:00,1.87424,1.87448,1.87424,1.87448,4828695.0
2008-11-20 09:07:00,1.87458,1.87541,1.87458,1.87541,4075962.0
2008-11-20 09:08:00,1.87547,1.8758,1.87546,1.87546,12728123.0
2008-11-20 09:09:00,1.87626,1.87626,1.87571,1.87571,3704093.0
2008-11-20 09:10:00,1.87564,1.87564,1.87526,1.87549,5878588.0
2008-11-20 09:11:00,1.8754,1.87565,1.87535,1.87565,9116937.0
2008-11-20 09:12:00,1.87584,1.87632,1.87584,1.87632,7361940.0
2008-11-20 09:13:00,1.8765,1.87689,1.8765,1.87689,4118673.0
2008-11-20 09:14:00,1.87695,1.87737,1.87695,1.87737,2486533.0
2008-11-20 09:15:00,1.87742,1.87767,1.87649,1.87649,6738852.0
2008-11-20 09:16:00,1.87647,1.87655,1.87621,1.87648,6951653.0
2008-11-20 09:17:00,1.87668,1.87697,1.87647,1.87697,12647051.0
2008-11-20 09:18:00,1.87714,1.8776,1.87714,1.8776,2377172.0
2008-11-20 09:19:00,1.87762,1.87776,1.87733,1.87733,6527906.0
2008-11-20 09:20:00,1.87733,1.87733,1.8757,1.8757,8134062.0
2008-11-20 09:21:00,1.8755,1.87561,1.87487,1.87487,9747760.0
2008-11-20 09:22:00,1.87465,1.87503,1.87441,1.87503,12416738.0
2008-11-20 09:23:00,1.87518,1.87655,1.87518,1.87655,5220516.0
2008-11-20 09:24:00,1.87659,1.87703,1.87647,1.87703,15889161.0
2008-11-20 09:25:00,1.87709,1.87709,1.87664,1.87667,10282147.0
2008-11-20 09:26:00,1.87681,1.87795,1.87681,1.87795,4519529.0
2008-11-20 09:27:00,1.87797,1.87816,1.87697,1.87697,11516336.0
2008-11-20 09:28:00,1.8766,1.87666,1.87612,1.87612,8797946.0
2008-11-20 09:29:00,1.87607,1.87607,1.87565,1.87571,5953846.0
2008-11-20 09:30:00,1.87529,1.87561,1.87516,1.87516,3548571.0
2008-11-20 09:31:00,1.87483,1.87483,1.87426,1.87427,13666206.0
2008-11-20 09:32:00,1.87429,1.87494,1.87429,1.87494,3263843.0
2008-11-20 09:33:00,1.87486,1.87486,1.8744,1.8744,10180680.0
2008-11-20 09:34:00,1.87463,1.87472,1.8742,1.8742,11631238.0
2008-11-20 09:35:00,1.87442,1.87456,1.87424,1.87448,6354982.0
2008-11-20 09:36:00,1.87466,1.87466,1.87432,1.87432,2698937.0
2008-11-20 09:37:00,1.87433,1.87487,1.87433,1.87487,3947492.0
2008-11-20 09:38:00,1.87511,1.87529,1.87499,1.87499,3365807.0
2008-11-20 09:39:00,1.87471,1.87471,1.87388,1.87388,3021969.0
2008-11-20 09:40:00,1.87387,1.87397,1.87377,1.87397,17702758.0
2008-11-20 09:41:00,1.8739,1.8739,1.87371,1.87371,9478955.0
2008-11-20 09:42:00,1.87358,1.87358,1.87327,1.87327,6865013.0
2008-11-20 09:43:00,1.87321,1.87339,1.87305,1.87335,7132501.0
2008-11-20 09:44:00,1.87314,1.87314,1.87259,1.87293,6117774.0
2008-11-20 09:45:00,1.87317,1.87361,1.87317,1.87361,2232292.0
2008-11-20 09:46:00,1.87361,1.87368,1.87347,1.87367,4933638.0
2008-11-20 09:47:00,1.87372,1.87401,1.8736,1.8736,14314767.0
2008-11-20 09:48:00,1.87402,1.87429,1.87402,1.87429,6517607.0
2008-11-20 09:49:00,1.87435,1.87508,1.87435,1.87508,15375793.0
2008-11-20 09:50:00,1.8754,1.87582,1.8754,1.8757,5847478.0
2008-11-20 09:51:00,1.87564,1.87564,1.87518,1.87518,8106129.0
2008-11-20 09:52:00,1.87503,1.87503,1.87357,1.87357,30205360.0
2008-11-20 09:53:00,1.87343,1.87343,1.87301,1.87302,10018566.0
2008-11-20 09:54:00,1.87289,1.8729,1.87226,1.87226,11968673.0
2008-11-20 09:55:00,1.87224,1.87224,1.87186,1.87186,3602349.0
2008-11-20 09:56:00,1.87188,1.87188,1.87108,1.87128,6399310.0
2008-11-20 09:57:00,1.87119,1.87119,1.87084,1.87084,7371394.0
2008-11-20 09:58:00,1.8708,1.8708,1.87001,1.87001,4771763.0
2008-11-20 09:59:00,1.87025,1.87025,1.86879,1.86879,5720331.0
2008-11-20 10:00:00,1.86879,1.86952,1.86879,1.86952,5606499.0
2008-11-20 10:01:00,1.86957,1.87012,1.86957,1.87011,17958423.0
2008-11-20 10:02:00,1.86965,1.86972,1.86942,1.86942,36839653.0
2008-11-20 10:03:00,1.86898,1.86926,1.86888,1.86888,5742768.0
2008-11-20 10:04:00,1.86884,1.86884,1.86857,1.86857,6384617.0
2008-11-20 10:05:00,1.86853,1.86853,1.86799,1.86822,2549501.0
2008-11-20 10:06:00,1.86837,1.86978,1.86837,1.86978,3543615.0
2008-11-20 10:07:00,1.86985,1.87028,1.86976,1.87028,3702778.0
2008-11-20 10:08:00,1.8703,1.87048,1.8703,1.87034,3240582.0
2008-11-20 10:09:00,1.87035,1.87096,1.87015,1.87096,4382739.0
2008-11-20 10:10:00,1.87105,1.87125,1.87098,1.87119,12138385.0
2008-11-20 10:11:00,1.87096,1.87096,1.87042,1.87056,6739928.0
2008-11-20 10:12:00,1.87055,1.87091,1.87055,1.87091,6205621.0
2008-11-20 10:13:00,1.87092,1.87122,1.87081,1.87081,16979752.0
2008-11-20 10:14:00,1.87057,1.8707,1.87038,1.87043,3281800.0
2008-11-20 10:15:00,1.87045,1.87092,1.87045,1.87092,19400139.0
2008-11-20 10:16:00,1.87077,1.87087,1.8707,1.8707,2884924.0
2008-11-20 10:17:00,1.87056,1.87063,1.8702,1.87054,10550700.0
2008-11-20 10:18:00,1.8705,1.8707,1.87042,1.8707,7734708.0
2008-11-20 10:19:00,1.8707,1.8707,1.8702,1.8702,10187522.0
2008-11-20 10:20:00,1.87034,1.87092,1.87034,1.87067,6755267.0
2008-11-20 10:21:00,1.87108,1.87171,1.87107,1.87161,10873365.0
2008-11-20 10:22:00,1.8718,1.87255,1.87168,1.8722,5853539.0
2008-11-20 10:23:00,1.87212,1.87212,1.87116,1.87116,18046857.0
2008-11-20 10:24:00,1.87097,1.87097,1.87073,1.87073,3702483.0
2008-11-20 10:25:00,1.87059,1.8706,1.87031,1.87031,7477521.0
2008-11-20 10:26:00,1.87018,1.87018,1.86953,1.86995,7829886.0
2008-11-20 10:27:00,1.86994,1.86994,1.86938,1.86939,6196942.0
2008-11-20 10:28:00,1.8692,1.8692,1.86832,1.86847,14202359.0
2008-11-20 10:29:00,1.86842,1.86842,1.86786,1.86786,9502608.0
2008-11-20 10:30:00,1.86772,1.86822,1.86766,1.86808,11335095.0
2008-11-20 10:31:00,1.86779,1.86779,1.86687,1.86687,5664060.0
2008-11-20 10:32:00,1.86666,1.86666,1.86592,1.86607,19533646.0
2008-11-20 10:33:00,1.86609,1.86661,1.86579,1.86661,9709683.0
2008-11-20 10:34:00,1.86693,1.86751,1.86693,1.86751,5542536.0
2008-11-20 10:35:00,1.86782,1.86862,1.86782,1.86838,9366263.0
2008-11-20 10:36:00,1.86807,1.86807,1.8674,1.86741,34390383.0
2008-11-20 10:37:00,1.86745,1.86789,1.86745,1.86789,7222722.0
2008-11-20 10:38:00,1.86804,1.86819,1.86804,1.86809,11503647.0
2008-11-20 10:39:00,1.86804,1.86804,1.86761,1.86804,16832861.0
2008-11-20 10:40:00,1.86796,1.86803,1.86744,1.86744,8127659.0
2008-11-20 10:41:00,1.86732,1.86732,1.86586,1.86586,3664512.0
2008-11-20 10:42:00,1.86581,1.86581,1.8654,1.86557,10968145.0
2008-11-20 10:43:00,1.86563,1.86563,1.86509,1.86509,389924460.0
2008-11-20 10:44:00,1.86487,1.86487,1.86348,1.86348,3614804.0
2008-11-20 10:45:00,1.8634,1.86349,1.86327,1.86337,6422524.0
2008-11-20 10:46:00,1.86323,1.86343,1.86309,1.86343,5155193.0
2008-11-20 10:47:00,1.86342,1.86365,1.86342,1.86352,6074627.0
2008-11-20 10:48:00,1.8637,1.86399,1.86353,1.86353,8370172.0
2008-11-20 10:49:00,1.86342,1.86395,1.86342,1.86395,7889117.0
2008-11-20 10:50:00,1.86408,1.86434,1.86408,1.86434,5577422.0
2008-11-20 10:51:00,1.86417,1.86417,1.86372,1.86406,13061094.0
2008-11-20 10:52:00,1.86277,1.86453,1.86277,1.86399,5730451.0
2008-11-20 10:53:00,1.86391,1.86401,1.86379,1.86385,5109625.0
2008-11-20 10:54:00,1.86381,1.86416,1.86381,1.86416,7882523.0
2008-11-20 10:55:00,1.86429,1.86522,1.86429,1.8652,3747154.0
2008-11-20 10:56:00,1.86523,1.86558,1.86511,1.8654,7971203.0
2008-11-20 10:57:00,1.86519,1.86519,1.86473,1.86478,5035176.0
2008-11-20 10:58:00,1.86498,1.86517,1.86487,1.86501,1658006.0
2008-11-20 10:59:00,1.86534,1.86613,1.86534,1.86613,7742427.0
2008-11-20 11:00:00,1.8663,1.86657,1.86625,1.86625,1790085.0
2008-11-20 11:01:00,1.86611,1.86611,1.86512,1.86512,12031374.0
2008-11-20 11:02:00,1.86509,1.86509,1.86435,1.86435,10788528.0
2008-11-20 11:03:00,1.86412,1.86412,1.8639,1.86397,12237429.0
2008-11-20 11:04:00,1.86415,1.86428,1.86415,1.86428,6499492.0
2008-11-20 11:05:00,1.86409,1.86411,1.86352,1.86352,4431190.0
2008-11-20 11:06:00,1.86359,1.86363,1.8633,1.8633,5281609.0
2008-11-20 11:07:00,1.86294,1.86294,1.86258,1.86266,10643714.0
2008-11-20 11:08:00,1.86254,1.86267,1.86244,1.86256,4334808.0
2008-11-20 11:09:00,1.86256,1.8628,1.86256,1.8627,13183344.0
2008-11-20 11:10:00,1.86269,1.86305,1.86257,1.86305,5453288.0
2008-11-20 11:11:00,1.8631,1.86357,1.8631,1.86348,14534911.0
2008-11-20 11:12:00,1.86351,1.86366,1.86344,1.86354,4725132.0
2008-11-20 11:13:00,1.86362,1.86371,1.86354,1.86363,3580941.0
2008-11-20 11:14:00,1.86387,1.86407,1.86378,1.86378,8873277.0
2008-11-20 11:15:00,1.86386,1.86395,1.8638,1.86395,8116212.0
2008-11-20 11:16:00,1.86401,1.86452,1.86401,1.86444,4497112.0
2008-11-20 11:17:00,1.86443,1.86443,1.86423,1.86432,8612622.0
2008-11-20 11:18:00,1.86432,1.86453,1.86416,1.86453,4992690.0
2008-11-20 11:19:00,1.86469,1.86487,1.86461,1.86487,17390832.0
2008-11-20 11:20:00,1.86486,1.86494,1.86461,1.86461,4105053.0
2008-11-20 11:21:00,1.86465,1.86517,1.8646,1.86517,8913974.0
2008-11-20 11:22:00,1.86532,1.86588,1.86532,1.86588,23277284.0
2008-11-20 11:23:00,1.86585,1.8663,1.86579,1.8663,13943724.0
2008-11-20 11:24:00,1.86662,1.86676,1.86644,1.86644,4385105.0
2008-11-20 11:25:00,1.8663,1.8663,1.86612,1.86612,12730232.0
2008-11-20 11:26:00,1.86604,1.86604,1.86538,1.86538,16134474.0
2008-11-20 11:27:00,1.86532,1.86537,1.86518,1.86519,10472269.0
2008-11-20 11:28:00,1.86505,1.86516,1.86493,1.86516,8047638.0
2008-11-20 11:29:00,1.86511,1.86511,1.86472,1.86472,1734124.0
2008-11-20 11:30:00,1.86464,1.86561,1.86464,1.86561,4983369.0
2008-11-20 11:31:00,1.86576,1.8668,1.86576,1.8668,11974184.0
2008-11-20 11:32:00,1.86674,1.86674,1.86635,1.86635,5319589.0
2008-11-20 11:33:00,1.86632,1.86632,1.86585,1.86585,5112135.0
2008-11-20 11:34:00,1.86569,1.86572,1.8652,1.86558,4896653.0
2008-11-20 11:35:00,1.86585,1.86655,1.86585,1.8663,5634115.0
2008-11-20 11:36:00,1.86625,1.86643,1.86625,1.86643,5201182.0
2008-11-20 11:37:00,1.86645,1.86645,1.8662,1.86623,10458837.0
2008-11-20 11:38:00,1.86621,1.86638,1.86614,1.86637,5335634.0
2008-11-20 11:39:00,1.86646,1.86664,1.86641,1.86664,6597723.0
2008-11-20 11:40:00,1.86649,1.86649,1.86607,1.86607,36457847.0
2008-11-20 11:41:00,1.86589,1.86609,1.86567,1.86567,3194651.0
2008-11-20 11:42:00,1.86569,1.86569,1.86519,1.86519,6560174.0
2008-11-20 11:43:00,1.86512,1.86512,1.8649,1.86507,12256655.0
2008-11-20 11:44:00,1.865,1.865,1.86451,1.86451,4949627.0
2008-11-20 11:45:00,1.86434,1.86434,1.8635,1.8635,5208125.0
2008-11-20 11:46:00,1.86337,1.86339,1.86297,1.86339,6304278.0
2008-11-20 11:47:00,1.86332,1.86342,1.86317,1.86333,15357085.0
2008-11-20 11:48:00,1.86339,1.86375,1.86338,1.86375,13086379.0
2008-11-20 11:49:00,1.86392,1.86422,1.86384,1.86422,6610823.0
2008-11-20 11:50:00,1.86426,1.86426,1.86363,1.86363,10618422.0
2008-11-20 11:51:00,1.86332,1.86351,1.86324,1.86351,4847176.0
2008-11-20 11:52:00,1.86391,1.86461,1.86391,1.86461,7613233.0
2008-11-20 11:53:00,1.86482,1.86514,1.86482,1.86485,4436429.0
2008-11-20 11:54:00,1.86474,1.86474,1.86405,1.86463,5831186.0
2008-11-20 11:55:00,1.86468,1.8647,1.86452,1.8647,5926870.0
2008-11-20 11:56:00,1.86465,1.86497,1.86449,1.86497,12957456.0
2008-11-20 11:57:00,1.86514,1.86516,1.86506,1.86506,7363683.0
2008-11-20 11:58:00,1.86505,1.86511,1.86452,1.86452,6534362.0
2008-11-20 11:59:00,1.86444,1.86444,1.86392,1.86392,20667387.0
2008-11-20 12:00:00,1.86391,1.8641,1.86383,1.8641,3431882.0
2008-11-20 12:01:00,1.86418,1.86432,1.86392,1.86432,8486907.0
2008-11-20 12:02:00,1.86462,1.86533,1.86462,1.86533,3372762.0
2008-11-20 12:03:00,1.86528,1.86528,1.86458,1.86506,6921838.0
2008-11-20 12:04:00,1.8651,1.86575,1.8651,1.86575,12378889.0
2008-11-20 12:05:00,1.86582,1.86651,1.86582,1.86645,9860772.0
2008-11-20 12:06:00,1.86663,1.86706,1.86663,1.86706,3811416.0
2008-11-20 12:07:00,1.86745,1.86745,1.86677,1.86677,7413994.0
2008-11-20 12:08:00,1.86667,1.86703,1.86667,1.86686,4976756.0
2008-11-20 12:09:00,1.86695,1.86714,1.86695,1.867,2305792.0
2008-11-20 12:10:00,1.86691,1.86703,1.86691,1.86703,7767865.0
2008-11-20 12:11:00,1.86678,1.86678,1.86632,1.86659,7537901.0
2008-11-20 12:12:00,1.86681,1.86718,1.86681,1.86695,5767770.0
2008-11-20 12:13:00,1.86718,1.8674,1.86685,1.86738,8716135.0
2008-11-20 12:14:00,1.86729,1.86751,1.86728,1.86751,7477544.0
2008-11-20 12:15:00,1.86746,1.86754,1.86735,1.86754,16305789.0
2008-11-20 12:16:00,1.86751,1.86776,1.86751,1.86765,6860983.0
2008-11-20 12:17:00,1.86761,1.86792,1.86755,1.86792,16664061.0
2008-11-20 12:18:00,1.8682,1.8688,1.8682,1.86869,5473550.0
2008-11-20 12:19:00,1.86856,1.86856,1.86806,1.86806,7573527.0
2008-11-20 12:20:00,1.86804,1.86825,1.86804,1.86825,11963881.0
2008-11-20 12:21:00,1.86849,1.86919,1.86849,1.86919,5021469.0
2008-11-20 12:22:00,1.86921,1.86966,1.86921,1.86928,12467276.0
2008-11-20 12:23:00,1.8692,1.8692,1.8686,1.8686,10378136.0
2008-11-20 12:24:00,1.86849,1.8685,1.86782,1.86782,13291837.0
2008-11-20 12:25:00,1.86796,1.86796,1.86754,1.86775,14189750.0
2008-11-20 12:26:00,1.86759,1.86767,1.86741,1.86741,7097058.0
2008-11-20 12:27:00,1.86746,1.86746,1.86731,1.86735,4581910.0
2008-11-20 12:28:00,1.8673,1.86735,1.86721,1.86728,11233800.0
2008-11-20 12:29:00,1.86712,1.86712,1.86602,1.86602,2400835.0
2008-11-20 12:30:00,1.86582,1.86582,1.86484,1.86484,19812497.0
2008-11-20 12:31:00,1.86456,1.86456,1.86386,1.86424,11581589.0
2008-11-20 12:32:00,1.86406,1.86441,1.86396,1.86441,7525532.0
2008-11-20 12:33:00,1.86464,1.86479,1.86454,1.86457,6845572.0
2008-11-20 12:34:00,1.86447,1.86447,1.86409,1.86409,12033816.0
2008-11-20 12:35:00,1.86401,1.86401,1.8625,1.86354,12401283.0
2008-11-20 12:36:00,1.8635,1.8635,1.86291,1.863,14263372.0
2008-11-20 12:37:00,1.86294,1.86294,1.86238,1.86238,8785524.0
2008-11-20 12:38:00,1.86244,1.86244,1.86201,1.86208,4310315.0
2008-11-20 12:39:00,1.86187,1.86218,1.86187,1.86218,6879759.0
2008-11-20 12:40:00,1.86234,1.86268,1.86234,1.86258,6117359.0
2008-11-20 12:41:00,1.86267,1.86317,1.86267,1.86316,10681934.0
2008-11-20 12:42:00,1.86325,1.8633,1.86321,1.86321,9406660.0
2008-11-20 12:43:00,1.86309,1.86309,1.86266,1.8627,5769877.0
2008-11-20 12:44:00,1.86259,1.86259,1.86234,1.86234,7297415.0
2008-11-20 12:45:00,1.86244,1.86276,1.86244,1.86276,17182817.0
2008-11-20 12:46:00,1.86305,1.8636,1.86305,1.86354,6291624.0
2008-11-20 12:47:00,1.8635,1.86385,1.8635,1.86368,8938849.0
2008-11-20 12:48:00,1.8634,1.8634,1.86283,1.86291,6106227.0
2008-11-20 12:49:00,1.86285,1.86293,1.86279,1.86287,8343770.0
2008-11-20 12:50:00,1.86314,1.86349,1.86309,1.86349,5001963.0
2008-11-20 12:51:00,1.86359,1.86394,1.86359,1.86394,14010850.0
2008-11-20 12:52:00,1.8641,1.86441,1.864,1.86423,7932591.0
2008-11-20 12:53:00,1.86425,1.86425,1.86379,1.86379,10207182.0
2008-11-20 12:54:00,1.86382,1.86513,1.86382,1.86513,7359543.0
2008-11-20 12:55:00,1.86546,1.86583,1.86546,1.86583,4431942.0
2008-11-20 12:56:00,1.86565,1.86575,1.86553,1.86562,11994075.0
2008-11-20 12:57:00,1.86574,1.86621,1.86553,1.86553,7768895.0
2008-11-20 12:58:00,1.86589,1.86595,1.86549,1.86549,5384246.0
2008-11-20 12:59:00,1.86556,1.86556,1.86547,1.86551,4413051.0
2008-11-20 13:00:00,1.86562,1.86617,1.86562,1.86617,5840043.0
2008-11-20 13:01:00,1.86616,1.86625,1.86611,1.86625,10157050.0
2008-11-20 13:02:00,1.86606,1.86606,1.8658,1.86591,5053563.0
2008-11-20 13:03:00,1.86594,1.86629,1.86594,1.86609,8017937.0
2008-11-20 13:04:00,1.86623,1.86634,1.86623,1.86629,4594962.0
2008-11-20 13:05:00,1.86626,1.86635,1.86601,1.86601,3340308.0
2008-11-20 13:06:00,1.86615,1.86646,1.86615,1.86646,5839729.0
2008-11-20 13:07:00,1.86654,1.86786,1.86654,1.86786,14193221.0
2008-11-20 13:08:00,1.86817,1.86858,1.86817,1.86847,5628710.0
2008-11-20 13:09:00,1.8683,1.8683,1.86719,1.86719,13336081.0
2008-11-20 13:10:00,1.86713,1.86713,1.86656,1.86656,6799329.0
2008-11-20 13:11:00,1.86667,1.86667,1.86587,1.86596,13427036.0
2008-11-20 13:12:00,1.86595,1.86604,1.86506,1.86506,5948447.0
2008-11-20 13:13:00,1.86485,1.86493,1.86406,1.86406,3866612.0
2008-11-20 13:14:00,1.86395,1.86397,1.86356,1.86356,15725411.0
2008-11-20 13:15:00,1.86347,1.86347,1.86316,1.86318,11176622.0
2008-11-20 13:16:00,1.86326,1.86463,1.86326,1.86463,8660601.0
2008-11-20 13:17:00,1.86486,1.86486,1.86466,1.86467,2396250.0
2008-11-20 13:18:00,1.86474,1.86501,1.86474,1.86486,7715094.0
2008-11-20 13:19:00,1.86488,1.86502,1.86485,1.86485,4708849.0
2008-11-20 13:20:00,1.86479,1.86479,1.86393,1.86408,9535818.0
2008-11-20 13:21:00,1.86398,1.86398,1.86257,1.86268,8213206.0
2008-11-20 13:22:00,1.86254,1.86254,1.86189,1.86199,4485672.0
2008-11-20 13:23:00,1.86209,1.86209,1.86188,1.86208,5351473.0
2008-11-20 13:24:00,1.86224,1.86301,1.86224,1.86301,2645381.0
2008-11-20 13:25:00,1.86309,1.86349,1.863,1.86349,8653485.0
2008-11-20 13:26:00,1.86352,1.86426,1.86352,1.86423,6326419.0
2008-11-20 13:27:00,1.86416,1.8646,1.86416,1.8646,8535710.0
2008-11-20 13:28:00,1.86474,1.86503,1.86474,1.86503,13654821.0
2008-11-20 13:29:00,1.86509,1.86553,1.86509,1.86529,16490238.0
2008-11-20 13:30:00,1.86515,1.86517,1.86468,1.86468,8984336.0
2008-11-20 13:31:00,1.86482,1.86523,1.86482,1.86523,13174861.0
2008-11-20 13:32:00,1.8652,1.86599,1.8652,1.86573,6947829.0
2008-11-20 13:33:00,1.86565,1.86565,1.86524,1.86524,4975947.0
2008-11-20 13:34:00,1.86468,1.86505,1.86468,1.86505,5994152.0
2008-11-20 13:35:00,1.86509,1.86524,1.86496,1.86496,16919578.0
2008-11-20 13:36:00,1.86489,1.86489,1.86454,1.86477,12048021.0
2008-11-20 13:37:00,1.86469,1.86469,1.86446,1.86465,19697841.0
2008-11-20 13:38:00,1.86464,1.86464,1.86402,1.86402,11015864.0
2008-11-20 13:39:00,1.86396,1.86418,1.86384,1.86418,7549873.0
2008-11-20 13:40:00,1.86426,1.86427,1.86369,1.86369,2957936.0
2008-11-20 13:41:00,1.86375,1.86375,1.86321,1.86321,7525775.0
2008-11-20 13:42:00,1.86277,1.86305,1.86257,1.86257,7276027.0
2008-11-20 13:43:00,1.86212,1.86273,1.86212,1.86273,7923587.0
2008-11-20 13:44:00,1.86282,1.86321,1.86282,1.86321,7665062.0
2008-11-20 13:45:00,1.86322,1.86356,1.86322,1.86356,4813676.0
2008-11-20 13:46:00,1.86366,1.86406,1.8636,1.86406,9366303.0
2008-11-20 13:47:00,1.86414,1.86475,1.86414,1.86475,8201393.0
2008-11-20 13:48:00,1.8648,1.86513,1.86478,1.86504,5701383.0
2008-11-20 13:49:00,1.86513,1.86591,1.86513,1.86591,5517924.0
2008-11-20 13:50:00,1.86612,1.86683,1.86612,1.86683,7786375.0
2008-11-20 13:51:00,1.86699,1.86743,1.86695,1.86743,14215600.0
2008-11-20 13:52:00,1.86758,1.86794,1.86724,1.86724,33203283.0
2008-11-20 13:53:00,1.86718,1.86718,1.86644,1.86668,5923786.0
2008-11-20 13:54:00,1.86683,1.86706,1.86683,1.86706,8068277.0
2008-11-20 13:55:00,1.86705,1.86714,1.86696,1.86714,7746315.0
2008-11-20 13:56:00,1.86706,1.86706,1.86647,1.86653,3610090.0
2008-11-20 13:57:00,1.86644,1.86665,1.86623,1.86665,16881717.0
2008-11-20 13:58:00,1.86667,1.86667,1.86642,1.86642,13984366.0
2008-11-20 13:59:00,1.86648,1.8672,1.86648,1.8672,10995011.0
2008-11-20 14:00:00,1.8672,1.8672,1.86696,1.86714,16305302.0
2008-11-20 14:01:00,1.86712,1.86717,1.86688,1.86689,17044878.0
2008-11-20 14:02:00,1.86688,1.86689,1.86662,1.86662,40754780.0
2008-11-20 14:03:00,1.86643,1.86649,1.86615,1.86615,5059571.0
2008-11-20 14:04:00,1.86606,1.86606,1.86523,1.86526,16968852.0
2008-11-20 14:05:00,1.86535,1.86604,1.86535,1.86604,16427152.0
2008-11-20 14:06:00,1.86607,1.86662,1.86598,1.86655,9704206.0
2008-11-20 14:07:00,1.86674,1.8672,1.86665,1.8672,2428739.0
2008-11-20 14:08:00,1.86705,1.86757,1.86705,1.86757,8362053.0
2008-11-20 14:09:00,1.86795,1.86802,1.86779,1.86801,7351717.0
2008-11-20 14:10:00,1.8682,1.86959,1.8682,1.86957,5095690.0
2008-11-20 14:11:00,1.86949,1.86977,1.86949,1.86972,6280553.0
2008-11-20 14:12:00,1.86953,1.86953,1.8687,1.8687,11814154.0
2008-11-20 14:13:00,1.86871,1.86871,1.86749,1.86757,18608978.0
2008-11-20 14:14:00,1.86741,1.86741,1.86587,1.86587,9009487.0
2008-11-20 14:15:00,1.86591,1.86615,1.86585,1.86585,6657568.0
2008-11-20 14:16:00,1.86569,1.86583,1.86533,1.86583,3644543.0
2008-11-20 14:17:00,1.86604,1.86637,1.8657,1.86637,12599430.0
2008-11-20 14:18:00,1.86652,1.86693,1.86646,1.86693,10589067.0
2008-11-20 14:19:00,1.867,1.86731,1.867,1.86731,8700888.0
2008-11-20 14:20:00,1.86725,1.86837,1.86725,1.86837,13005289.0
2008-11-20 14:21:00,1.86878,1.86953,1.86878,1.86953,5143162.0
2008-11-20 14:22:00,1.8696,1.87065,1.8696,1.87013,3797691.0
2008-11-20 14:23:00,1.87,1.87,1.86925,1.86925,1774051.0
2008-11-20 14:24:00,1.86908,1.86908,1.86847,1.86847,14560374.0
2008-11-20 14:25:00,1.86858,1.86858,1.86837,1.8685,5495373.0
2008-11-20 14:26:00,1.86861,1.86882,1.86856,1.86856,7988629.0
2008-11-20 14:27:00,1.86861,1.86891,1.86853,1.86891,9947276.0
2008-11-20 14:28:00,1.8689,1.8689,1.86856,1.86856,17135152.0
2008-11-20 14:29:00,1.86859,1.86859,1.86839,1.86839,8120200.0
2008-11-20 14:30:00,1.8684,1.86853,1.86835,1.86837,13960383.0
2008-11-20 14:31:00,1.86843,1.86848,1.86783,1.86783,3191409.0
2008-11-20 14:32:00,1.86771,1.86807,1.86734,1.86807,13496719.0
2008-11-20 14:33:00,1.86823,1.86878,1.86823,1.86878,14597520.0
2008-11-20 14:34:00,1.86883,1.86932,1.86877,1.86932,9586474.0
2008-11-20 14:35:00,1.86936,1.86964,1.86936,1.86938,12893691.0
2008-11-20 14:36:00,1.86927,1.86927,1.86861,1.86878,6965215.0
2008-11-20 14:37:00,1.86876,1.86877,1.86846,1.86877,6622281.0
2008-11-20 14:38:00,1.86886,1.86904,1.86886,1.86891,9431894.0
2008-11-20 14:39:00,1.86911,1.86927,1.869,1.869,10029561.0
2008-11-20 14:40:00,1.86886,1.86886,1.86859,1.86859,7769263.0
2008-11-20 14:41:00,1.86878,1.87032,1.86878,1.87028,5732207.0
2008-11-20 14:42:00,1.87047,1.87098,1.87047,1.87098,7529828.0
2008-11-20 14:43:00,1.87104,1.87145,1.87104,1.87145,13233029.0
2008-11-20 14:44:00,1.87154,1.87203,1.87154,1.87198,7554577.0
2008-11-20 14:45:00,1.872,1.87371,1.872,1.87365,18294924.0
2008-11-20 14:46:00,1.87375,1.87542,1.87375,1.87542,19032441.0
2008-11-20 14:47:00,1.87585,1.87654,1.87585,1.87647,1827789.0
2008-11-20 14:48:00,1.87621,1.87621,1.87566,1.87566,13395244.0
2008-11-20 14:49:00,1.87545,1.87545,1.87509,1.8751,3274373.0
2008-11-20 14:50:00,1.87525,1.87581,1.87525,1.87581,4247799.0
2008-11-20 14:51:00,1.87577,1.87599,1.87548,1.87548,15408315.0
2008-11-20 14:52:00,1.87532,1.87541,1.87475,1.87541,14852623.0
2008-11-20 14:53:00,1.8755,1.87628,1.8755,1.87609,17276650.0
2008-11-20 14:54:00,1.87587,1.87587,1.87502,1.87502,3440833.0
2008-11-20 14:55:00,1.87486,1.87486,1.87478,1.87486,76230033.0
2008-11-20 14:56:00,1.87499,1.87551,1.87499,1.87549,7220642.0
2008-11-20 14:57:00,1.87536,1.87536,1.8749,1.8749,5835213.0
2008-11-20 14:58:00,1.87457,1.87457,1.87376,1.87376,4915231.0
2008-11-20 14:59:00,1.87357,1.87359,1.87341,1.87346,39663874.0
2008-11-20 15:00:00,1.87327,1.87373,1.87317,1.87373,6170677.0
2008-11-20 15:01:00,1.87402,1.87476,1.87402,1.87458,7440843.0
2008-11-20 15:02:00,1.87481,1.87532,1.87481,1.87532,7229927.0
2008-11-20 15:03:00,1.87523,1.87538,1.87512,1.87512,2921790.0
2008-11-20 15:04:00,1.8751,1.87556,1.8751,1.87556,9821022.0
2008-11-20 15:05:00,1.87592,1.87691,1.87592,1.87691,12009546.0
2008-11-20 15:06:00,1.87674,1.87674,1.87591,1.87606,4565670.0
2008-11-20 15:07:00,1.87562,1.87562,1.87513,1.87539,7265577.0
2008-11-20 15:08:00,1.87558,1.87616,1.87558,1.87616,9840559.0
2008-11-20 15:09:00,1.87611,1.87611,1.87593,1.876,9377306.0
2008-11-20 15:10:00,1.87583,1.87583,1.87553,1.87559,9276656.0
2008-11-20 15:11:00,1.87593,1.8771,1.87593,1.8771,16651481.0
2008-11-20 15:12:00,1.8771,1.8771,1.87676,1.87691,14577881.0
2008-11-20 15:13:00,1.87691,1.87733,1.87691,1.87733,7024194.0
2008-11-20 15:14:00,1.87733,1.87752,1.87716,1.87716,8142992.0
2008-11-20 15:15:00,1.87713,1.87738,1.87713,1.87713,8614462.0
2008-11-20 15:16:00,1.87683,1.87683,1.87641,1.87646,7637487.0
2008-11-20 15:17:00,1.87648,1.87661,1.87637,1.87648,7245643.0
2008-11-20 15:18:00,1.87621,1.87626,1.87612,1.87614,2917990.0
2008-11-20 15:19:00,1.8761,1.8761,1.87515,1.87515,9382686.0
2008-11-20 15:20:00,1.87492,1.87492,1.8745,1.8745,3760729.0
2008-11-20 15:21:00,1.87457,1.87487,1.87441,1.87487,10853949.0
2008-11-20 15:22:00,1.87497,1.87519,1.87497,1.87519,7490385.0
2008-11-20 15:23:00,1.87521,1.87526,1.87509,1.87513,22104811.0
2008-11-20 15:24:00,1.87511,1.87523,1.87511,1.87523,10535882.0
2008-11-20 15:25:00,1.87525,1.8753,1.875,1.875,11027192.0
2008-11-20 15:26:00,1.87515,1.87532,1.87501,1.87532,6569747.0
2008-11-20 15:27:00,1.87545,1.87584,1.87545,1.87584,6366475.0
2008-11-20 15:28:00,1.87584,1.87613,1.87574,1.87613,13145345.0
2008-11-20 15:29:00,1.87622,1.87657,1.87622,1.87631,4326123.0
2008-11-20 15:30:00,1.87648,1.8768,1.87648,1.8768,5573219.0
2008-11-20 15:31:00,1.87654,1.87679,1.8764,1.8764,18839903.0
2008-11-20 15:32:00,1.87628,1.87671,1.87606,1.87671,14247185.0
2008-11-20 15:33:00,1.87683,1.87711,1.87679,1.87679,4202681.0
2008-11-20 15:34:00,1.87723,1.87761,1.87723,1.87761,13371806.0
2008-11-20 15:35:00,1.87761,1.87821,1.8776,1.87821,6350906.0
2008-11-20 15:36:00,1.87827,1.87837,1.87685,1.87685,13399162.0
2008-11-20 15:37:00,1.87667,1.87696,1.87667,1.87669,8986695.0
2008-11-20 15:38:00,1.87657,1.87657,1.87624,1.87624,7705183.0
2008-11-20 15:39:00,1.87614,1.87614,1.87559,1.87578,3885482.0
2008-11-20 15:40:00,1.87557,1.87557,1.87483,1.87483,15337355.0
2008-11-20 15:41:00,1.87471,1.87471,1.874,1.874,9083252.0
2008-11-20 15:42:00,1.87398,1.87398,1.87337,1.87365,8520516.0
2008-11-20 15:43:00,1.87334,1.87334,1.8725,1.87277,11939488.0
2008-11-20 15:44:00,1.87274,1.87341,1.87274,1.87341,20991265.0
2008-11-20 15:45:00,1.87345,1.8739,1.8734,1.8739,4162950.0
2008-11-20 15:46:00,1.87395,1.87431,1.87395,1.87431,4082042.0
2008-11-20 15:47:00,1.87437,1.87471,1.87437,1.87466,8929739.0
2008-11-20 15:48:00,1.87485,1.8753,1.87485,1.8753,15576547.0
2008-11-20 15:49:00,1.87524,1.87578,1.87524,1.87578,9608871.0
2008-11-20 15:50:00,1.87584,1.87626,1.87574,1.8762,5444794.0
2008-11-20 15:51:00,1.87633,1.8769,1.87633,1.8769,13176173.0
2008-11-20 15:52:00,1.87701,1.87729,1.87695,1.87727,9483611.0
2008-11-20 15:53:00,1.87743,1.87786,1.87743,1.87786,3257535.0
2008-11-20 15:54:00,1.878,1.87842,1.878,1.87842,4663713.0
2008-11-20 15:55:00,1.87846,1.8789,1.87846,1.8789,8903933.0
2008-11-20 15:56:00,1.87891,1.87938,1.87891,1.87938,4668292.0
2008-11-20 15:57:00,1.87939,1.87983,1.87939,1.87983,3770561.0
2008-11-20 15:58:00,1.87984,1.88047,1.87984,1.88047,26061602.0
2008-11-20 15:59:00,1.88057,1.88102,1.88057,1.88099,5838220.0
2008-11-20 16:00:00,1.88114,1.88156,1.88114,1.88156,14133942.0
2008-11-20 16:01:00,1.88163,1.88193,1.88163,1.88191,9995717.0
2008-11-20 16:02:00,1.88197,1.88238,1.88197,1.88238,21676151.0
2008-11-20 16:03:00,1.88236,1.88289,1.88236,1.88289,6171179.0
2008-11-20 16:04:00,1.88287,1.88349,1.88287,1.88349,10989319.0
2008-11-20 16:05:00,1.88352,1.88393,1.88352,1.88393,5476299.0
2008-11-20 16:06:00,1.88398,1.88433,1.88398,1.88433,8804644.0
2008-11-20 16:07:00,1.88426,1.88465,1.88426,1.88465,4065593.0
2008-11-20 16:08:00,1.88477,1.88533,1.88475,1.88533,3701316.0
2008-11-20 16:09:00,1.88507,1.88526,1.88481,1.88526,5979928.0
2008-11-20 16:10:00,1.88566,1.88566,1.88533,1.88533,6073885.0
2008-11-20 16:11:00,1.88519,1.88609,1.88519,1.88582,14877153.0
2008-11-20 16:12:00,1.8862,1.88682,1.8862,1.88682,9109443.0
2008-11-20 16:13:00,1.88683,1.8869,1.88669,1.88685,9582943.0
2008-11-20 16:14:00,1.88684,1.88731,1.88684,1.88702,6824882.0
2008-11-20 16:15:00,1.88742,1.88793,1.88742,1.88793,5422507.0
2008-11-20 16:16:00,1.88797,1.88842,1.88797,1.88842,6179170.0
2008-11-20 16:17:00,1.88838,1.88903,1.88838,1.88887,4883644.0
2008-11-20 16:18:00,1.88869,1.88869,1.888,1.888,8742244.0
2008-11-20 16:19:00,1.88776,1.88813,1.88763,1.88813,3802282.0
2008-11-20 16:20:00,1.88822,1.88887,1.88812,1.88887,3749286.0
2008-11-20 16:21:00,1.88879,1.88879,1.88804,1.88804,4238870.0
2008-11-20 16:22:00,1.88785,1.88812,1.88762,1.88812,7743027.0
2008-11-20 16:23:00,1.88864,1.89,1.88864,1.89,8814733.0
2008-11-20 16:24:00,1.89011,1.89058,1.89011,1.89058,4481441.0
2008-11-20 16:25:00,1.89091,1.89113,1.89064,1.89064,9490288.0
2008-11-20 16:26:00,1.89036,1.89036,1.88998,1.89024,12260332.0
2008-11-20 16:27:00,1.89024,1.89028,1.89006,1.89006,6241019.0
2008-11-20 16:28:00,1.89008,1.89024,1.89006,1.89022,9783971.0
2008-11-20 16:29:00,1.89035,1.89067,1.89033,1.89067,16128157.0
2008-11-20 16:30:00,1.89057,1.89077,1.89038,1.89066,6634749.0
2008-11-20 16:31:00,1.89077,1.89089,1.8904,1.89074,7575698.0
2008-11-20 16:32:00,1.89076,1.89076,1.88989,1.88989,5049090.0
2008-11-20 16:33:00,1.88964,1.88964,1.88871,1.88871,9103089.0
2008-11-20 16:34:00,1.88856,1.88856,1.88766,1.88766,3961665.0
2008-11-20 16:35:00,1.88738,1.88738,1.88611,1.88611,9981790.0
2008-11-20 16:36:00,1.88599,1.88599,1.88458,1.88458,4316490.0
2008-11-20 16:37:00,1.88442,1.88462,1.8843,1.88443,10171607.0
2008-11-20 16:38:00,1.88427,1.88491,1.88411,1.88491,6715199.0
2008-11-20 16:39:00,1.88518,1.88555,1.88518,1.88555,23370256.0
2008-11-20 16:40:00,1.88579,1.88631,1.88566,1.8857,4036820.0
2008-11-20 16:41:00,1.88577,1.88664,1.88577,1.88664,4502349.0
2008-11-20 16:42:00,1.8868,1.88786,1.8868,1.88786,9830154.0
2008-11-20 16:43:00,1.88803,1.88919,1.88803,1.88919,4446855.0
2008-11-20 16:44:00,1.88923,1.88964,1.88923,1.88964,6011067.0
2008-11-20 16:45:00,1.88965,1.89057,1.88965,1.89057,17259357.0
2008-11-20 16:46:00,1.89042,1.89068,1.89003,1.89003,16180676.0
2008-11-20 16:47:00,1.88978,1.88988,1.88925,1.88988,4161265.0
2008-11-20 16:48:00,1.88999,1.89033,1.88998,1.89033,4578632.0
2008-11-20 16:49:00,1.89047,1.89084,1.89047,1.89082,2871714.0
2008-11-20 16:50:00,1.89099,1.89143,1.89088,1.89143,16800593.0
2008-11-20 16:51:00,1.89144,1.89193,1.89144,1.89187,6072061.0
2008-11-20 16:52:00,1.89177,1.89177,1.89119,1.89124,6148642.0
2008-11-20 16:53:00,1.89115,1.89132,1.89084,1.89084,9152761.0
2008-11-20 16:54:00,1.89036,1.89036,1.89003,1.89029,4896931.0
2008-11-20 16:55:00,1.89042,1.89045,1.88997,1.88997,7793771.0
2008-11-20 16:56:00,1.88961,1.88961,1.88894,1.88894,9485631.0
2008-11-20 16:57:00,1.88875,1.88882,1.88853,1.88872,5620716.0
2008-11-20 16:58:00,1.88881,1.88985,1.88881,1.88985,8794679.0
2008-11-20 16:59:00,1.89,1.89009,1.8897,1.88985,9396712.0
2008-11-20 17:00:00,1.89011,1.89113,1.88998,1.89113,35976701.0
2008-11-20 17:01:00,1.89128,1.8914,1.89091,1.89091,3598280.0
2008-11-20 17:02:00,1.89062,1.89062,1.88995,1.88995,2617033.0
2008-11-20 17:03:00,1.88981,1.88981,1.88929,1.88929,9706382.0
2008-11-20 17:04:00,1.88923,1.88971,1.8892,1.8896,7709167.0
2008-11-20 17:05:00,1.88943,1.88943,1.88906,1.88928,22005418.0
2008-11-20 17:06:00,1.88948,1.89015,1.88948,1.89015,7785586.0
2008-11-20 17:07:00,1.89004,1.89043,1.88973,1.89043,9535440.0
2008-11-20 17:08:00,1.89044,1.89098,1.89044,1.89053,7054905.0
2008-11-20 17:09:00,1.89014,1.89014,1.88938,1.88938,8219639.0
2008-11-20 17:10:00,1.88918,1.88971,1.88875,1.88971,12113645.0
2008-11-20 17:11:00,1.89005,1.89064,1.89005,1.89064,4197337.0
2008-11-20 17:12:00,1.89065,1.89108,1.89065,1.89108,11292793.0
2008-11-20 17:13:00,1.89107,1.89154,1.89107,1.89154,9016954.0
2008-11-20 17:14:00,1.8916,1.89194,1.8916,1.89194,5012528.0
2008-11-20 17:15:00,1.89197,1.89255,1.89197,1.89255,8922112.0
2008-11-20 17:16:00,1.89258,1.89322,1.89258,1.89322,4266512.0
2008-11-20 17:17:00,1.89337,1.89397,1.89337,1.89397,3495861.0
2008-11-20 17:18:00,1.89374,1.89374,1.89301,1.89301,11742457.0
2008-11-20 17:19:00,1.89275,1.89278,1.89256,1.89272,10270363.0
2008-11-20 17:20:00,1.89271,1.89294,1.89271,1.89294,2048123.0
2008-11-20 17:21:00,1.89299,1.89314,1.89275,1.89275,8569297.0
2008-11-20 17:22:00,1.89249,1.89249,1.8914,1.8914,5676280.0
2008-11-20 17:23:00,1.89131,1.89131,1.8909,1.8909,17011577.0
2008-11-20 17:24:00,1.89084,1.89084,1.89041,1.89041,5421376.0
2008-11-20 17:25:00,1.8904,1.8904,1.88971,1.89005,6711799.0
2008-11-20 17:26:00,1.89012,1.89051,1.89012,1.89029,4649792.0
2008-11-20 17:27:00,1.89023,1.89108,1.89023,1.89108,3263559.0
2008-11-20 17:28:00,1.89124,1.89131,1.89061,1.89061,12048479.0
2008-11-20 17:29:00,1.89048,1.89048,1.88945,1.88945,7718189.0
2008-11-20 17:30:00,1.88915,1.88967,1.88915,1.88967,6724093.0
2008-11-20 17:31:00,1.8897,1.89028,1.8897,1.8901,4443951.0
2008-11-20 17:32:00,1.89019,1.89029,1.88971,1.89029,8640076.0
2008-11-20 17:33:00,1.89018,1.89031,1.89004,1.89031,3153256.0
2008-11-20 17:34:00,1.89041,1.89174,1.89041,1.89135,4757214.0
2008-11-20 17:35:00,1.89129,1.89129,1.89089,1.89095,6663292.0
2008-11-20 17:36:00,1.89107,1.89156,1.89107,1.89127,5027032.0
2008-11-20 17:37:00,1.89153,1.89272,1.89153,1.89272,12075898.0
2008-11-20 17:38:00,1.89297,1.89407,1.89297,1.89407,9824847.0
2008-11-20 17:39:00,1.89437,1.89539,1.89437,1.89539,3207640.0
2008-11-20 17:40:00,1.89552,1.89689,1.89552,1.89689,7171936.0
2008-11-20 17:41:00,1.89705,1.89799,1.89705,1.89799,7265605.0
2008-11-20 17:42:00,1.89817,1.89882,1.89817,1.89882,14179808.0
2008-11-20 17:43:00,1.89913,1.89953,1.89913,1.89921,12259398.0
2008-11-20 17:44:00,1.89905,1.89909,1.89888,1.89904,6751133.0
2008-11-20 17:45:00,1.89954,1.89989,1.89954,1.89963,9725319.0
2008-11-20 17:46:00,1.89949,1.89949,1.89882,1.89896,5340806.0
2008-11-20 17:47:00,1.8994,1.90028,1.8994,1.90028,3296671.0
2008-11-20 17:48:00,1.90033,1.90081,1.89894,1.90056,3356431.0
2008-11-20 17:49:00,1.90059,1.90087,1.90032,1.90087,4715099.0
2008-11-20 17:50:00,1.90133,1.90279,1.90133,1.90279,6672108.0
2008-11-20 17:51:00,1.90288,1.9033,1.90288,1.90323,6225305.0
2008-11-20 17:52:00,1.90343,1.9038,1.90343,1.9038,22095112.0
2008-11-20 17:53:00,1.90381,1.90417,1.90381,1.90417,2610567.0
2008-11-20 17:54:00,1.90423,1.90461,1.90419,1.90461,11541453.0
2008-11-20 17:55:00,1.90468,1.90509,1.90468,1.90509,7900033.0
2008-11-20 17:56:00,1.90509,1.90551,1.90509,1.90551,2802266.0
2008-11-20 17:57:00,1.90559,1.90601,1.90559,1.90601,7344398.0
2008-11-20 17:58:00,1.90588,1.90644,1.90588,1.90644,6204564.0
2008-11-20 17:59:00,1.90647,1.90709,1.90647,1.90709,4941665.0
2008-11-20 18:00:00,1.90712,1.90772,1.90712,1.90772,15087932.0
2008-11-20 18:01:00,1.90778,1.90858,1.90778,1.90793,7107800.0
2008-11-20 18:02:00,1.90775,1.90775,1.90681,1.90681,12476459.0
2008-11-20 18:03:00,1.90669,1.90669,1.90505,1.90505,4192064.0
2008-11-20 18:04:00,1.90481,1.90481,1.90401,1.90401,9561146.0
2008-11-20 18:05:00,1.90408,1.90408,1.90359,1.90361,8452700.0
2008-11-20 18:06:00,1.90337,1.90337,1.90289,1.9033,5641709.0
2008-11-20 18:07:00,1.90321,1.90321,1.90221,1.90221,11308789.0
2008-11-20 18:08:00,1.90238,1.90256,1.90238,1.90247,13788295.0
2008-11-20 18:09:00,1.90245,1.90245,1.90153,1.90153,18647415.0
2008-11-20 18:10:00,1.90144,1.90144,1.90088,1.9011,10474899.0
2008-11-20 18:11:00,1.90117,1.90292,1.90117,1.90292,4884493.0
2008-11-20 18:12:00,1.90269,1.90289,1.90269,1.9027,3897163.0
2008-11-20 18:13:00,1.90252,1.90252,1.90185,1.90185,5180489.0
2008-11-20 18:14:00,1.90184,1.90184,1.90135,1.90142,6824399.0
2008-11-20 18:15:00,1.90136,1.90136,1.90096,1.90096,9078267.0
2008-11-20 18:16:00,1.90091,1.90091,1.9005,1.9005,4328261.0
2008-11-20 18:17:00,1.90038,1.9004,1.90002,1.90004,4502844.0
2008-11-20 18:18:00,1.89992,1.89992,1.89936,1.89947,3612382.0
2008-11-20 18:19:00,1.89952,1.90038,1.89952,1.90038,12293442.0
2008-11-20 18:20:00,1.90042,1.90042,1.90004,1.90004,6755545.0
2008-11-20 18:21:00,1.90026,1.90085,1.90015,1.90085,11485267.0
2008-11-20 18:22:00,1.90083,1.90176,1.90083,1.90092,11466288.0
2008-11-20 18:23:00,1.90068,1.90125,1.90053,1.90125,9436717.0
2008-11-20 18:24:00,1.90114,1.90168,1.90106,1.90168,8254607.0
2008-11-20 18:25:00,1.90174,1.90215,1.90174,1.90204,5415158.0
2008-11-20 18:26:00,1.90227,1.90255,1.90224,1.90255,2463069.0
2008-11-20 18:27:00,1.90263,1.90317,1.90263,1.90317,10856463.0
2008-11-20 18:28:00,1.90331,1.90331,1.90123,1.90123,12441519.0
2008-11-20 18:29:00,1.90111,1.90119,1.90093,1.90102,4859279.0
2008-11-20 18:30:00,1.90085,1.90085,1.90046,1.90046,4573482.0
2008-11-20 18:31:00,1.90027,1.90027,1.89847,1.90008,2517872.0
2008-11-20 18:32:00,1.90052,1.90122,1.90052,1.90097,4537562.0
2008-11-20 18:33:00,1.9007,1.9007,1.90005,1.90005,4237188.0
2008-11-20 18:34:00,1.90007,1.90007,1.89955,1.89955,11886151.0
2008-11-20 18:35:00,1.89923,1.89923,1.89866,1.89878,10678315.0
2008-11-20 18:36:00,1.89876,1.89876,1.89776,1.89778,3841042.0
2008-11-20 18:37:00,1.89769,1.89773,1.89704,1.89704,13085410.0
2008-11-20 18:38:00,1.89673,1.89743,1.89673,1.89743,14738651.0
2008-11-20 18:39:00,1.89744,1.89787,1.89744,1.89787,3844635.0
2008-11-20 18:40:00,1.89791,1.8985,1.89791,1.89837,2289287.0
2008-11-20 18:41:00,1.89845,1.8987,1.89811,1.89869,18555126.0
2008-11-20 18:42:00,1.89891,1.89939,1.89891,1.89939,15360288.0
2008-11-20 18:43:00,1.89978,1.90006,1.89978,1.89987,6139232.0
2008-11-20 18:44:00,1.90007,1.9013,1.90007,1.9013,2791192.0
2008-11-20 18:45:00,1.9013,1.90153,1.90112,1.90153,3063334.0
2008-11-20 18:46:00,1.90141,1.90141,1.90075,1.90075,4872635.0
2008-11-20 18:47:00,1.90067,1.90092,1.90067,1.90092,5305093.0
2008-11-20 18:48:00,1.90084,1.90084,1.90001,1.90001,8922715.0
2008-11-20 18:49:00,1.89962,1.89962,1.89897,1.89897,3826469.0
2008-11-20 18:50:00,1.89858,1.89858,1.89813,1.89828,13413548.0
2008-11-20 18:51:00,1.89828,1.89894,1.89828,1.89894,17588177.0
2008-11-20 18:52:00,1.89906,1.89906,1.89838,1.89838,11702426.0
2008-11-20 18:53:00,1.89839,1.89854,1.89836,1.89836,3814709.0
2008-11-20 18:54:00,1.89844,1.89848,1.8983,1.89842,12143467.0
2008-11-20 18:55:00,1.89842,1.89848,1.89827,1.89827,3166804.0
2008-11-20 18:56:00,1.89816,1.89854,1.89816,1.89854,6386089.0
2008-11-20 18:57:00,1.89846,1.89846,1.89761,1.89761,8673396.0
2008-11-20 18:58:00,1.89745,1.89779,1.89738,1.89779,3914826.0
2008-11-20 18:59:00,1.89809,1.89876,1.89809,1.89876,6732693.0
2008-11-20 19:00:00,1.89879,1.89938,1.89879,1.89888,14463446.0
2008-11-20 19:01:00,1.89866,1.89932,1.89862,1.89932,5453509.0
2008-11-20 19:02:00,1.89947,1.8999,1.89947,1.8997,14682349.0
2008-11-20 19:03:00,1.89969,1.89976,1.89955,1.89956,3605267.0
2008-11-20 19:04:00,1.89964,1.89964,1.89875,1.89875,15098168.0
2008-11-20 19:05:00,1.89874,1.89898,1.89843,1.89898,8155972.0
2008-11-20 19:06:00,1.89915,1.8997,1.89915,1.8997,13530610.0
2008-11-20 19:07:00,1.89961,1.89961,1.89933,1.89956,8637013.0
2008-11-20 19:08:00,1.89997,1.90029,1.89997,1.90029,11274223.0
2008-11-20 19:09:00,1.90027,1.90038,1.89978,1.89978,7859900.0
2008-11-20 19:10:00,1.89951,1.89951,1.89898,1.89898,7643199.0
2008-11-20 19:11:00,1.89884,1.89884,1.89825,1.8983,3971682.0
2008-11-20 19:12:00,1.89807,1.89807,1.89627,1.8976,19079082.0
2008-11-20 19:13:00,1.8973,1.8973,1.89676,1.89702,3389225.0
2008-11-20 19:14:00,1.89722,1.89777,1.89722,1.89762,8131794.0
2008-11-20 19:15:00,1.8977,1.89797,1.8977,1.89771,6864883.0
2008-11-20 19:16:00,1.89787,1.89787,1.89745,1.89745,12069375.0
2008-11-20 19:17:00,1.89741,1.89767,1.89723,1.89723,7804553.0
2008-11-20 19:18:00,1.89702,1.89702,1.8952,1.8952,26762456.0
2008-11-20 19:19:00,1.89539,1.89555,1.89526,1.89549,8795694.0
2008-11-20 19:20:00,1.89548,1.89551,1.89466,1.89466,10992924.0
2008-11-20 19:21:00,1.89453,1.89463,1.89405,1.89432,7105476.0
2008-11-20 19:22:00,1.89427,1.89427,1.89373,1.89373,15835774.0
2008-11-20 19:23:00,1.89365,1.89365,1.89329,1.89348,15578141.0
2008-11-20 19:24:00,1.89326,1.89332,1.89277,1.89277,18632370.0
2008-11-20 19:25:00,1.8926,1.89267,1.8925,1.8925,5796808.0
2008-11-20 19:26:00,1.89255,1.8931,1.89255,1.8931,4225723.0
2008-11-20 19:27:00,1.89289,1.89291,1.89155,1.89155,2632592.0
2008-11-20 19:28:00,1.89135,1.89135,1.89033,1.89033,4268794.0
2008-11-20 19:29:00,1.89034,1.89034,1.88969,1.88969,8562514.0
2008-11-20 19:30:00,1.88964,1.88964,1.88926,1.88926,5299991.0
2008-11-20 19:31:00,1.88919,1.88919,1.88885,1.88885,8970170.0
2008-11-20 19:32:00,1.8887,1.88874,1.88831,1.88831,8595156.0
2008-11-20 19:33:00,1.88828,1.88828,1.88788,1.88788,6538943.0
2008-11-20 19:34:00,1.88774,1.88776,1.88745,1.88745,4873333.0
2008-11-20 19:35:00,1.88746,1.88746,1.8865,1.8865,7145110.0
2008-11-20 19:36:00,1.88667,1.88673,1.88628,1.88646,8784102.0
2008-11-20 19:37:00,1.88693,1.88737,1.88693,1.88737,2429270.0
2008-11-20 19:38:00,1.88746,1.88798,1.8872,1.88798,10639720.0
2008-11-20 19:39:00,1.88819,1.88837,1.88819,1.88837,10130864.0
2008-11-20 19:40:00,1.88849,1.88898,1.88849,1.88898,5742870.0
2008-11-20 19:41:00,1.88906,1.88945,1.88906,1.88945,4145112.0
2008-11-20 19:42:00,1.88948,1.89031,1.88948,1.89031,6919958.0
2008-11-20 19:43:00,1.89012,1.89015,1.88953,1.88953,6559929.0
2008-11-20 19:44:00,1.88953,1.88981,1.88941,1.88941,8014275.0
2008-11-20 19:45:00,1.88904,1.88904,1.88801,1.88801,2875603.0
2008-11-20 19:46:00,1.88787,1.88794,1.88745,1.88787,8614331.0
2008-11-20 19:47:00,1.88794,1.88794,1.8867,1.8867,9518058.0
2008-11-20 19:48:00,1.88691,1.88767,1.88691,1.88734,8147951.0
2008-11-20 19:49:00,1.88729,1.88729,1.88697,1.88701,14662091.0
2008-11-20 19:50:00,1.88715,1.88828,1.88715,1.88828,8438978.0
2008-11-20 19:51:00,1.88811,1.88814,1.88768,1.88768,13975120.0
2008-11-20 19:52:00,1.8876,1.88824,1.8876,1.88802,6045888.0
2008-11-20 19:53:00,1.88818,1.88926,1.88818,1.88926,6519520.0
2008-11-20 19:54:00,1.88943,1.8909,1.88943,1.8909,13720777.0
2008-11-20 19:55:00,1.89109,1.89146,1.89109,1.89127,3538891.0
2008-11-20 19:56:00,1.89132,1.89176,1.89129,1.89173,4753082.0
2008-11-20 19:57:00,1.89141,1.89141,1.89107,1.89107,10572396.0
2008-11-20 19:58:00,1.89069,1.8907,1.89015,1.89051,13642377.0
2008-11-20 19:59:00,1.89045,1.89057,1.89045,1.89052,8535473.0
2008-11-20 20:00:00,1.89063,1.8909,1.89063,1.89077,5387964.0
2008-11-20 20:01:00,1.89085,1.89131,1.89085,1.8913,11051945.0
2008-11-20 20:02:00,1.89183,1.89243,1.89183,1.89243,21639739.0
2008-11-20 20:03:00,1.89231,1.89231,1.89169,1.89205,3011401.0
2008-11-20 20:04:00,1.89208,1.89344,1.89208,1.89344,4419539.0
2008-11-20 20:05:00,1.89373,1.89379,1.89329,1.8936,7807466.0
2008-11-20 20:06:00,1.89382,1.89473,1.89382,1.89467,10906519.0
2008-11-20 20:07:00,1.89493,1.89613,1.89493,1.89613,6389095.0
2008-11-20 20:08:00,1.89624,1.89685,1.8959,1.89685,11825242.0
2008-11-20 20:09:00,1.89692,1.89692,1.8961,1.89639,9074187.0
2008-11-20 20:10:00,1.89651,1.8967,1.89517,1.89661,6592985.0
2008-11-20 20:11:00,1.89667,1.89693,1.89653,1.89693,15167614.0
2008-11-20 20:12:00,1.89746,1.89816,1.89746,1.89816,10459161.0
2008-11-20 20:13:00,1.89823,1.89842,1.89823,1.89835,16603517.0
2008-11-20 20:14:00,1.89825,1.89847,1.89822,1.89822,2082563.0
2008-11-20 20:15:00,1.89853,1.89904,1.89853,1.89904,10002479.0
2008-11-20 20:16:00,1.8989,1.8989,1.89773,1.89773,10760964.0
2008-11-20 20:17:00,1.89738,1.89738,1.89693,1.89693,14666060.0
2008-11-20 20:18:00,1.89702,1.89756,1.89702,1.89713,8824230.0
2008-11-20 20:19:00,1.89741,1.89795,1.89741,1.89783,11142664.0
2008-11-20 20:20:00,1.89806,1.89815,1.89746,1.89759,2998469.0
2008-11-20 20:21:00,1.89767,1.89875,1.89767,1.89875,4127194.0
2008-11-20 20:22:00,1.89878,1.89945,1.89878,1.89924,7084268.0
2008-11-20 20:23:00,1.89919,1.89919,1.89874,1.89877,6441549.0
2008-11-20 20:24:00,1.89871,1.89871,1.89787,1.89787,3438890.0
2008-11-20 20:25:00,1.89752,1.89752,1.89704,1.89712,3871927.0
2008-11-20 20:26:00,1.89704,1.89718,1.89697,1.89718,5827647.0
2008-11-20 20:27:00,1.89736,1.89808,1.89736,1.89808,4368509.0
2008-11-20 20:28:00,1.89827,1.89868,1.89827,1.89868,5744165.0
2008-11-20 20:29:00,1.89872,1.89904,1.89872,1.89898,3775547.0
2008-11-20 20:30:00,1.89919,1.89979,1.8991,1.89979,6660042.0
2008-11-20 20:31:00,1.89997,1.90039,1.89997,1.90039,3296460.0
2008-11-20 20:32:00,1.90043,1.90072,1.90043,1.90072,3745251.0
2008-11-20 20:33:00,1.90081,1.9012,1.90081,1.9012,10651390.0
2008-11-20 20:34:00,1.90129,1.90162,1.90129,1.90162,8630483.0
2008-11-20 20:35:00,1.90168,1.90189,1.90164,1.90174,2779571.0
2008-11-20 20:36:00,1.90158,1.90158,1.90087,1.90087,4458208.0
2008-11-20 20:37:00,1.90051,1.90085,1.90051,1.90062,6112222.0
2008-11-20 20:38:00,1.90094,1.90174,1.90094,1.90106,15372476.0
2008-11-20 20:39:00,1.90067,1.90067,1.89967,1.89968,6147973.0
2008-11-20 20:40:00,1.89967,1.89967,1.89897,1.89897,25141572.0
2008-11-20 20:41:00,1.89898,1.89898,1.89812,1.89841,2908437.0
2008-11-20 20:42:00,1.89838,1.89851,1.89817,1.89851,11566019.0
2008-11-20 20:43:00,1.89879,1.89927,1.89858,1.89858,5180815.0
2008-11-20 20:44:00,1.89841,1.89841,1.89751,1.89751,9636356.0
2008-11-20 20:45:00,1.89732,1.89732,1.89634,1.89634,4284769.0
2008-11-20 20:46:00,1.89616,1.89616,1.89582,1.89587,23974222.0
2008-11-20 20:47:00,1.89593,1.89604,1.89593,1.89595,1044885.0
2008-11-20 20:48:00,1.89616,1.89648,1.89616,1.89639,4408005.0
2008-11-20 20:49:00,1.89642,1.89674,1.89642,1.89674,5989255.0
2008-11-20 20:50:00,1.89699,1.89726,1.89687,1.89697,9973361.0
2008-11-20 20:51:00,1.89697,1.89718,1.89697,1.89703,13772752.0
2008-11-20 20:52:00,1.89697,1.89808,1.89684,1.89808,5028513.0
2008-11-20 20:53:00,1.89828,1.89943,1.89828,1.89943,8098516.0
2008-11-20 20:54:00,1.89923,1.8999,1.89923,1.8995,10485755.0
2008-11-20 20:55:00,1.89928,1.89928,1.89871,1.89907,5260548.0
2008-11-20 20:56:00,1.89906,1.89918,1.89835,1.89835,4325056.0
2008-11-20 20:57:00,1.89822,1.89822,1.89729,1.89729,17466689.0
2008-11-20 20:58:00,1.89715,1.89776,1.89715,1.89776,4047854.0
2008-11-20 20:59:00,1.8981,1.89848,1.8981,1.89835,8701128.0
2008-11-20 21:00:00,1.89827,1.89827,1.89747,1.89747,4793812.0
2008-11-20 21:01:00,1.89736,1.89749,1.89579,1.89749,14924660.0
2008-11-20 21:02:00,1.89779,1.89841,1.89779,1.89825,5017715.0
2008-11-20 21:03:00,1.89851,1.89919,1.89846,1.89919,16536601.0
2008-11-20 21:04:00,1.89922,1.89922,1.89876,1.89876,13134266.0
2008-11-20 21:05:00,1.89876,1.89876,1.89766,1.89766,9720362.0
2008-11-20 21:06:00,1.89775,1.89804,1.89759,1.89759,6279206.0
2008-11-20 21:07:00,1.89723,1.89723,1.89652,1.89678,8277872.0
2008-11-20 21:08:00,1.89681,1.89682,1.89653,1.89653,17180200.0
2008-11-20 21:09:00,1.89642,1.89696,1.89642,1.8969,5539983.0
2008-11-20 21:10:00,1.89724,1.89757,1.89724,1.89753,5301620.0
2008-11-20 21:11:00,1.89756,1.89768,1.89715,1.89715,15651522.0
2008-11-20 21:12:00,1.89702,1.89702,1.89643,1.89643,2424750.0
2008-11-20 21:13:00,1.89663,1.89738,1.89655,1.89738,10259051.0
2008-11-20 21:14:00,1.89762,1.89811,1.89762,1.89803,6025598.0
2008-11-20 21:15:00,1.89827,1.89875,1.89816,1.89844,8114863.0
2008-11-20 21:16:00,1.89858,1.89858,1.89844,1.89847,4522052.0
2008-11-20 21:17:00,1.89831,1.89831,1.89806,1.89806,7179464.0
2008-11-20 21:18:00,1.89807,1.89807,1.8979,1.89791,10713809.0
2008-11-20 21:19:00,1.89775,1.89775,1.89731,1.89731,11055117.0
2008-11-20 21:20:00,1.89721,1.89735,1.89698,1.89735,38361885.0
2008-11-20 21:21:00,1.89749,1.89777,1.89732,1.89777,11517938.0
2008-11-20 21:22:00,1.89799,1.89909,1.89799,1.89909,11527687.0
2008-11-20 21:23:00,1.89914,1.89914,1.89873,1.89901,4700896.0
2008-11-20 21:24:00,1.89884,1.8991,1.89867,1.89867,1170148.0
2008-11-20 21:25:00,1.89863,1.89922,1.89856,1.89922,17165175.0
2008-11-20 21:26:00,1.89928,1.89928,1.89858,1.89858,46831816.0
2008-11-20 21:27:00,1.89866,1.89906,1.89866,1.89906,7506599.0
2008-11-20 21:28:00,1.89908,1.89956,1.89908,1.8993,8840421.0
2008-11-20 21:29:00,1.89938,1.89979,1.89932,1.89966,4475408.0
2008-11-20 21:30:00,1.90002,1.90092,1.8997,1.90092,14751906.0
2008-11-20 21:31:00,1.90097,1.90099,1.90062,1.90062,5020254.0
2008-11-20 21:32:00,1.90049,1.90049,1.89946,1.89946,7212403.0
2008-11-20 21:33:00,1.89963,1.90044,1.89963,1.90044,8394269.0
2008-11-20 21:34:00,1.9003,1.90037,1.89991,1.89991,4555152.0
2008-11-20 21:35:00,1.89998,1.90088,1.89998,1.90088,4835888.0
2008-11-20 21:36:00,1.90091,1.90094,1.90059,1.90059,31382647.0
2008-11-20 21:37:00,1.90039,1.90093,1.90039,1.90059,5028261.0
2008-11-20 21:38:00,1.90051,1.90066,1.90038,1.90066,12604567.0
2008-11-20 21:39:00,1.9009,1.90125,1.9009,1.90123,6350325.0
2008-11-20 21:40:00,1.90162,1.902,1.90162,1.90192,6324743.0
2008-11-20 21:41:00,1.90174,1.90174,1.90136,1.90152,6165402.0
2008-11-20 21:42:00,1.90145,1.90177,1.90128,1.90128,4369771.0
2008-11-20 21:43:00,1.90126,1.90142,1.90126,1.90132,4636961.0
2008-11-20 21:44:00,1.90138,1.90141,1.901,1.901,15944079.0
2008-11-20 21:45:00,1.90092,1.90096,1.90064,1.90064,9791208.0
2008-11-20 21:46:00,1.90052,1.90052,1.90015,1.90043,9118415.0
2008-11-20 21:47:00,1.90057,1.90097,1.9005,1.90097,5929011.0
2008-11-20 21:48:00,1.90097,1.90144,1.90093,1.90144,16299066.0
2008-11-20 21:49:00,1.90179,1.90201,1.9015,1.9015,4260275.0
2008-11-20 21:50:00,1.90146,1.90146,1.90077,1.90077,10553326.0
2008-11-20 21:51:00,1.90048,1.90051,1.90032,1.9004,2030140.0
2008-11-20 21:52:00,1.90041,1.90057,1.9002,1.90057,18018794.0
2008-11-20 21:53:00,1.90059,1.90072,1.90059,1.90071,2087790.0
2008-11-20 21:54:00,1.90092,1.90138,1.90092,1.90121,1296747.0
2008-11-20 21:55:00,1.90144,1.90177,1.90144,1.9016,1038191.0
2008-11-20 21:56:00,1.90137,1.9014,1.9007,1.9007,3723895.0
2008-11-20 21:57:00,1.90065,1.90065,1.90028,1.90052,4269642.0
2008-11-20 21:58:00,1.90077,1.90148,1.90077,1.90112,8139966.0
2008-11-20 21:59:00,1.90106,1.90144,1.90078,1.90144,3571318.0
2008-11-20 22:00:00,1.90146,1.90146,1.90046,1.90057,17035050.0
2008-11-20 22:01:00,1.90069,1.90144,1.90069,1.90144,5562205.0
2008-11-20 22:02:00,1.90135,1.90135,1.90088,1.90088,6730679.0
2008-11-20 22:03:00,1.90085,1.90085,1.90034,1.90034,4520809.0
2008-11-20 22:04:00,1.90033,1.90033,1.89991,1.89992,2911659.0
2008-11-20 22:05:00,1.8999,1.90042,1.8999,1.90031,11940537.0
2008-11-20 22:06:00,1.90008,1.90008,1.89974,1.89974,9083352.0
2008-11-20 22:07:00,1.89987,1.90058,1.89987,1.90058,24494395.0
2008-11-20 22:08:00,1.90068,1.90114,1.90068,1.90114,35897910.0
2008-11-20 22:09:00,1.90154,1.90277,1.90154,1.90277,18092137.0
2008-11-20 22:10:00,1.90296,1.90394,1.90296,1.90392,11775571.0
2008-11-20 22:11:00,1.90398,1.90445,1.90398,1.90445,10709674.0
2008-11-20 22:12:00,1.9049,1.9049,1.90464,1.90483,11077104.0
2008-11-20 22:13:00,1.90466,1.90466,1.90422,1.90422,16180687.0
2008-11-20 22:14:00,1.90418,1.90424,1.90378,1.90378,13410711.0
2008-11-20 22:15:00,1.90354,1.90359,1.90336,1.90346,5566480.0
2008-11-20 22:16:00,1.90344,1.90385,1.90309,1.90385,12908047.0
2008-11-20 22:17:00,1.9039,1.90442,1.9039,1.90442,7659272.0
2008-11-20 22:18:00,1.90444,1.9049,1.90444,1.9049,7094339.0
2008-11-20 22:19:00,1.90488,1.90554,1.90488,1.90554,9518725.0
2008-11-20 22:20:00,1.90595,1.90631,1.90595,1.906,9901607.0
2008-11-20 22:21:00,1.90615,1.9066,1.9061,1.9066,12663368.0
2008-11-20 22:22:00,1.90658,1.90658,1.90502,1.90529,31208819.0
2008-11-20 22:23:00,1.9059,1.9059,1.90522,1.90522,5511626.0
2008-11-20 22:24:00,1.90486,1.90486,1.90416,1.90466,3912771.0
2008-11-20 22:25:00,1.90475,1.90553,1.90475,1.90553,13387368.0
2008-11-20 22:26:00,1.90584,1.9063,1.90584,1.9063,4284948.0
2008-11-20 22:27:00,1.90675,1.90778,1.90675,1.90778,15864468.0
2008-11-20 22:28:00,1.90786,1.90845,1.90786,1.90845,5205890.0
2008-11-20 22:29:00,1.90832,1.90832,1.90745,1.90745,7193536.0
2008-11-20 22:30:00,1.90733,1.90734,1.90725,1.90725,5640366.0
2008-11-20 22:31:00,1.90715,1.90743,1.90714,1.90743,11724397.0
2008-11-20 22:32:00,1.90767,1.90829,1.90767,1.90829,4038074.0
2008-11-20 22:33:00,1.90863,1.90922,1.90863,1.90885,8240131.0
2008-11-20 22:34:00,1.90858,1.90858,1.90831,1.90845,5527345.0
2008-11-20 22:35:00,1.90842,1.90842,1.90802,1.90802,8813250.0
2008-11-20 22:36:00,1.90826,1.90881,1.90804,1.90881,7998051.0
2008-11-20 22:37:00,1.90895,1.90924,1.90892,1.90913,9421592.0
2008-11-20 22:38:00,1.90899,1.90899,1.9085,1.9085,16198266.0
2008-11-20 22:39:00,1.90814,1.90814,1.90728,1.90752,5842278.0
2008-11-20 22:40:00,1.90734,1.90734,1.90595,1.90623,7139734.0
2008-11-20 22:41:00,1.90633,1.90633,1.90602,1.90602,14711209.0
2008-11-20 22:42:00,1.90576,1.90586,1.90568,1.90581,14147202.0
2008-11-20 22:43:00,1.90586,1.90616,1.90578,1.90604,8888174.0
2008-11-20 22:44:00,1.90603,1.90627,1.9059,1.90627,15809588.0
2008-11-20 22:45:00,1.90653,1.90693,1.90653,1.90693,5996051.0
2008-11-20 22:46:00,1.90713,1.9076,1.90713,1.9073,10442265.0
2008-11-20 22:47:00,1.90719,1.90719,1.90659,1.90666,3454577.0
2008-11-20 22:48:00,1.90666,1.90685,1.90666,1.90682,1758460.0
2008-11-20 22:49:00,1.90694,1.90731,1.90694,1.90731,16891356.0
2008-11-20 22:50:00,1.90748,1.90779,1.90739,1.90739,6416697.0
2008-11-20 22:51:00,1.90738,1.90738,1.90721,1.90733,7384871.0
2008-11-20 22:52:00,1.9069,1.90736,1.9069,1.90691,5521506.0
2008-11-20 22:53:00,1.90695,1.90795,1.90695,1.90795,9398493.0
2008-11-20 22:54:00,1.90817,1.90872,1.90817,1.9085,8111285.0
2008-11-20 22:55:00,1.90855,1.90857,1.90852,1.90852,8498010.0
2008-11-20 22:56:00,1.90847,1.90857,1.90833,1.90833,28626709.0
2008-11-20 22:57:00,1.90806,1.90806,1.90686,1.90686,14025863.0
2008-11-20 22:58:00,1.90702,1.90702,1.90651,1.90651,4492569.0
2008-11-20 22:59:00,1.90611,1.90742,1.90611,1.90742,6123598.0
2008-11-20 23:00:00,1.90746,1.90746,1.90637,1.90637,4709495.0
2008-11-20 23:01:00,1.90633,1.90653,1.90624,1.90624,10893220.0
2008-11-20 23:02:00,1.90617,1.90617,1.9046,1.90472,4647429.0
2008-11-20 23:03:00,1.90465,1.90485,1.90454,1.90484,5641771.0
2008-11-20 23:04:00,1.9048,1.9048,1.90467,1.90467,4409065.0
2008-11-20 23:05:00,1.90484,1.90514,1.90484,1.90512,3723402.0
2008-11-20 23:06:00,1.90519,1.90547,1.90517,1.90544,14042498.0
2008-11-20 23:07:00,1.90544,1.90544,1.90515,1.90522,13026258.0
2008-11-20 23:08:00,1.90517,1.90523,1.9051,1.90523,8711756.0
2008-11-20 23:09:00,1.9051,1.9051,1.90434,1.90434,5889390.0
2008-11-20 23:10:00,1.90431,1.90473,1.90422,1.90473,14901616.0
2008-11-20 23:11:00,1.9048,1.90517,1.9048,1.9049,6569201.0
2008-11-20 23:12:00,1.90471,1.90471,1.90414,1.90418,4607117.0
2008-11-20 23:13:00,1.9045,1.90498,1.9045,1.90461,9020093.0
2008-11-20 23:14:00,1.90462,1.90465,1.90454,1.90465,2749460.0
2008-11-20 23:15:00,1.90462,1.90462,1.9041,1.9041,11407921.0
2008-11-20 23:16:00,1.9041,1.90492,1.9041,1.90492,22563261.0
2008-11-20 23:17:00,1.90517,1.90558,1.90517,1.90558,6880933.0
2008-11-20 23:18:00,1.90567,1.9059,1.90567,1.9059,3400883.0
2008-11-20 23:19:00,1.9059,1.90592,1.9057,1.90592,9200486.0
2008-11-20 23:20:00,1.9058,1.90596,1.90547,1.90572,8014154.0
2008-11-20 23:21:00,1.90593,1.90678,1.90593,1.90678,5155175.0
2008-11-20 23:22:00,1.90716,1.90819,1.90716,1.90819,12295433.0
2008-11-20 23:23:00,1.90831,1.90872,1.90831,1.90871,5418250.0
2008-11-20 23:24:00,1.90883,1.90935,1.90883,1.90935,20540366.0
2008-11-20 23:25:00,1.90934,1.90948,1.90919,1.90946,4801655.0
2008-11-20 23:26:00,1.90931,1.90931,1.90906,1.90906,6207170.0
2008-11-20 23:27:00,1.90907,1.90936,1.90899,1.90936,9547668.0
2008-11-20 23:28:00,1.90962,1.91048,1.90962,1.91048,3026483.0
2008-11-20 23:29:00,1.91059,1.911,1.91049,1.911,5444200.0
2008-11-20 23:30:00,1.91132,1.91178,1.91114,1.91114,6997344.0
2008-11-20 23:31:00,1.91093,1.911,1.91064,1.91064,18029349.0
2008-11-20 23:32:00,1.91045,1.91054,1.91006,1.9102,4662185.0
2008-11-20 23:33:00,1.91003,1.9102,1.90961,1.90974,5509893.0
2008-11-20 23:34:00,1.90957,1.90957,1.90932,1.90932,4087288.0
2008-11-20 23:35:00,1.90925,1.90925,1.90891,1.90891,2415034.0
2008-11-20 23:36:00,1.9089,1.9089,1.90684,1.90684,4688318.0
2008-11-20 23:37:00,1.90655,1.90655,1.90575,1.90575,22059100.0
2008-11-20 23:38:00,1.90542,1.90542,1.90484,1.90536,14332852.0
2008-11-20 23:39:00,1.90573,1.90626,1.9057,1.90626,4692308.0
2008-11-20 23:40:00,1.90625,1.90661,1.90625,1.90651,10798742.0
2008-11-20 23:41:00,1.9064,1.9064,1.90586,1.90586,7501899.0
2008-11-20 23:42:00,1.90572,1.90572,1.90547,1.9056,5347574.0
2008-11-20 23:43:00,1.90575,1.90626,1.90575,1.90626,14979511.0
2008-11-20 23:44:00,1.90651,1.90702,1.90646,1.90696,12485949.0
2008-11-20 23:45:00,1.90696,1.90699,1.90674,1.90674,5410801.0
2008-11-20 23:46:00,1.90647,1.90647,1.90536,1.90536,11762784.0
2008-11-20 23:47:00,1.90518,1.90526,1.90497,1.90514,24847763.0
2008-11-20 23:48:00,1.90523,1.90577,1.90509,1.90577,6544916.0
2008-11-20 23:49:00,1.90596,1.90741,1.90596,1.90741,4974519.0
2008-11-20 23:50:00,1.90732,1.9077,1.90732,1.9077,5164116.0
2008-11-20 23:51:00,1.90769,1.90787,1.90753,1.90769,8655500.0
2008-11-20 23:52:00,1.90771,1.908,1.90759,1.908,7850929.0
2008-11-20 23:53:00,1.90802,1.90812,1.90776,1.90776,3567732.0
2008-11-20 23:54:00,1.90751,1.90751,1.90717,1.90739,7004538.0
2008-11-20 23:55:00,1.90746,1.90807,1.90746,1.90807,5723436.0
2008-11-20 23:56:00,1.90791,1.90791,1.90751,1.90751,9191407.0
2008-11-20 23:57:00,1.90743,1.90771,1.90743,1.90771,3483822.0
2008-11-20 23:58:00,1.9079,1.90804,1.90786,1.90786,3689116.0
2008-11-20 23:59:00,1.90791,1.90872,1.90791,1.90872,12111552.0
2008-11-21 00:00:00,1.90867,1.90867,1.90815,1.90815,12349607.0
2008-11-21 00:01:00,1.90815,1.90815,1.90688,1.90734,7168325.0
2008-11-21 00:02:00,1.90736,1.90736,1.90693,1.9071,9092129.0
2008-11-21 00:03:00,1.90703,1.90703,1.90617,1.90667,6760451.0
2008-11-21 00:04:00,1.90664,1.90803,1.90664,1.90779,10005443.0
2008-11-21 00:05:00,1.90746,1.90746,1.90582,1.90582,3987020.0
2008-11-21 00:06:00,1.90581,1.90613,1.90581,1.90598,9539527.0
2008-11-21 00:07:00,1.90588,1.90593,1.90578,1.9059,5620502.0
2008-11-21 00:08:00,1.90594,1.90594,1.90568,1.90571,9408778.0
2008-11-21 00:09:00,1.90544,1.90544,1.90503,1.90519,7072201.0
2008-11-21 00:10:00,1.9053,1.90579,1.90523,1.90579,5443444.0
2008-11-21 00:11:00,1.90583,1.90613,1.90583,1.90611,11272436.0
2008-11-21 00:12:00,1.90622,1.90662,1.90619,1.90662,14693499.0
2008-11-21 00:13:00,1.90696,1.90723,1.90696,1.90723,3027443.0
2008-11-21 00:14:00,1.90715,1.90734,1.90708,1.90734,6663686.0
2008-11-21 00:15:00,1.90723,1.90723,1.90646,1.90646,7038758.0
2008-11-21 00:16:00,1.90632,1.90643,1.90628,1.90643,5758329.0
2008-11-21 00:17:00,1.90647,1.90653,1.90629,1.90629,5961536.0
2008-11-21 00:18:00,1.90601,1.90646,1.90601,1.90643,12007657.0
2008-11-21 00:19:00,1.90629,1.90629,1.9059,1.9059,3822094.0
2008-11-21 00:20:00,1.90586,1.90586,1.90544,1.90544,8475043.0
2008-11-21 00:21:00,1.90545,1.90545,1.90517,1.90538,6932090.0
2008-11-21 00:22:00,1.9054,1.90549,1.90504,1.90504,7625345.0
2008-11-21 00:23:00,1.90517,1.90587,1.90517,1.90587,12079851.0
2008-11-21 00:24:00,1.9061,1.90781,1.9061,1.90781,8992437.0
2008-11-21 00:25:00,1.90794,1.90811,1.90785,1.90808,4721490.0
2008-11-21 00:26:00,1.90815,1.90815,1.90658,1.90658,4347569.0
2008-11-21 00:27:00,1.90625,1.90625,1.90515,1.90515,11247335.0
2008-11-21 00:28:00,1.90531,1.90588,1.90526,1.90584,5942707.0
2008-11-21 00:29:00,1.90589,1.90589,1.90563,1.90571,10078878.0
2008-11-21 00:30:00,1.90572,1.90593,1.90572,1.90593,6520904.0
2008-11-21 00:31:00,1.90573,1.9058,1.90559,1.9058,7117770.0
2008-11-21 00:32:00,1.90595,1.90672,1.90595,1.90672,9045001.0
2008-11-21 00:33:00,1.90665,1.90728,1.90629,1.90728,4729830.0
2008-11-21 00:34:00,1.90757,1.90827,1.90757,1.9079,6793352.0
2008-11-21 00:35:00,1.90775,1.90775,1.90729,1.90729,13429653.0
2008-11-21 00:36:00,1.90711,1.90711,1.90669,1.90669,9507234.0
2008-11-21 00:37:00,1.90659,1.90686,1.9063,1.90686,2188193.0
2008-11-21 00:38:00,1.90712,1.90727,1.90693,1.90693,6627526.0
2008-11-21 00:39:00,1.90719,1.90738,1.90716,1.90719,3844433.0
2008-11-21 00:40:00,1.90704,1.90732,1.90642,1.90642,2780311.0
2008-11-21 00:41:00,1.90643,1.9072,1.90643,1.90719,14894056.0
2008-11-21 00:42:00,1.90726,1.90792,1.90726,1.90792,19038223.0
2008-11-21 00:43:00,1.90803,1.90871,1.908,1.90871,4972624.0
2008-11-21 00:44:00,1.90875,1.90899,1.90875,1.90899,5657423.0
2008-11-21 00:45:00,1.90898,1.90932,1.90898,1.90932,5177717.0
2008-11-21 00:46:00,1.90933,1.90933,1.90892,1.90894,22679819.0
2008-11-21 00:47:00,1.9089,1.90922,1.90882,1.90922,2055293.0
2008-11-21 00:48:00,1.90963,1.91013,1.90963,1.91013,3949936.0
2008-11-21 00:49:00,1.9104,1.91068,1.91018,1.91018,15039968.0
2008-11-21 00:50:00,1.91022,1.91022,1.90966,1.90972,9007770.0
2008-11-21 00:51:00,1.90968,1.90968,1.90879,1.9095,18863428.0
2008-11-21 00:52:00,1.90951,1.90951,1.90882,1.90882,5989286.0
2008-11-21 00:53:00,1.90891,1.90917,1.90891,1.90913,10693236.0
2008-11-21 00:54:00,1.90931,1.90937,1.90924,1.90937,9689556.0
2008-11-21 00:55:00,1.90943,1.90994,1.90943,1.90994,5683758.0
2008-11-21 00:56:00,1.91018,1.91048,1.91018,1.91048,7756543.0
2008-11-21 00:57:00,1.91047,1.91058,1.91034,1.91034,13575607.0
2008-11-21 00:58:00,1.91018,1.91018,1.9099,1.90992,10876966.0
2008-11-21 00:59:00,1.90969,1.90991,1.90969,1.9098,6648061.0
2008-11-21 01:00:00,1.9098,1.9098,1.90943,1.90943,9287756.0
2008-11-21 01:01:00,1.90957,1.90994,1.90957,1.90973,20729937.0
2008-11-21 01:02:00,1.90999,1.91017,1.90999,1.91017,14644080.0
2008-11-21 01:03:00,1.91028,1.91097,1.91028,1.91097,9506657.0
2008-11-21 01:04:00,1.91089,1.91109,1.91089,1.91092,8034189.0
2008-11-21 01:05:00,1.91078,1.91113,1.91078,1.91113,3348285.0
2008-11-21 01:06:00,1.91123,1.91128,1.91081,1.91096,4806738.0
2008-11-21 01:07:00,1.91104,1.91126,1.91084,1.91126,5774904.0
2008-11-21 01:08:00,1.91123,1.91126,1.91105,1.91106,5263580.0
2008-11-21 01:09:00,1.9114,1.91182,1.9114,1.91182,7547496.0
2008-11-21 01:10:00,1.91193,1.91243,1.91193,1.91242,15489678.0
2008-11-21 01:11:00,1.9125,1.91271,1.9125,1.91264,3022574.0
2008-11-21 01:12:00,1.91278,1.9135,1.91278,1.9135,1831030.0
2008-11-21 01:13:00,1.9132,1.9132,1.91244,1.91244,7109220.0
2008-11-21 01:14:00,1.91228,1.91274,1.91228,1.91274,5403699.0
2008-11-21 01:15:00,1.91262,1.91262,1.91233,1.91257,3369006.0
2008-11-21 01:16:00,1.91266,1.91301,1.91266,1.91273,11137750.0
2008-11-21 01:17:00,1.91297,1.91297,1.91248,1.91248,8776538.0
2008-11-21 01:18:00,1.91244,1.91313,1.91244,1.91313,3670289.0
2008-11-21 01:19:00,1.91337,1.91392,1.91337,1.91351,2868388.0
2008-11-21 01:20:00,1.91328,1.91328,1.91269,1.91303,5343070.0
2008-11-21 01:21:00,1.91289,1.9131,1.91278,1.9131,11065857.0
2008-11-21 01:22:00,1.91322,1.91324,1.91285,1.91302,10020937.0
2008-11-21 01:23:00,1.91282,1.91288,1.91264,1.91264,4655801.0
2008-11-21 01:24:00,1.91268,1.91289,1.91267,1.91278,13777617.0
2008-11-21 01:25:00,1.91299,1.913,1.9129,1.91297,5125505.0
2008-11-21 01:26:00,1.91282,1.91282,1.91256,1.91256,9940710.0
2008-11-21 01:27:00,1.91258,1.91278,1.91258,1.91277,7711908.0
2008-11-21 01:28:00,1.91272,1.91331,1.91272,1.91331,7240616.0
2008-11-21 01:29:00,1.91317,1.91328,1.91277,1.91277,15059356.0
2008-11-21 01:30:00,1.91252,1.91252,1.91228,1.91228,5466965.0
2008-11-21 01:31:00,1.91216,1.91216,1.91184,1.91184,10099050.0
2008-11-21 01:32:00,1.91166,1.91166,1.91099,1.91099,5046183.0
2008-11-21 01:33:00,1.91111,1.91115,1.91108,1.91113,11909560.0
2008-11-21 01:34:00,1.91098,1.91098,1.91083,1.91083,3121884.0
2008-11-21 01:35:00,1.9107,1.9108,1.91003,1.91003,7041900.0
2008-11-21 01:36:00,1.90974,1.90974,1.90886,1.9092,12506394.0
2008-11-21 01:37:00,1.90913,1.90915,1.9088,1.90897,10413185.0
2008-11-21 01:38:00,1.90909,1.90958,1.90909,1.90958,14218853.0
2008-11-21 01:39:00,1.90942,1.90955,1.90935,1.90938,3746580.0
2008-11-21 01:40:00,1.90949,1.90966,1.90949,1.90958,7091665.0
2008-11-21 01:41:00,1.90946,1.90946,1.90917,1.90936,2765093.0
2008-11-21 01:42:00,1.90936,1.90936,1.90898,1.90898,3232814.0
2008-11-21 01:43:00,1.90869,1.90869,1.9083,1.90861,16635851.0
2008-11-21 01:44:00,1.90896,1.90897,1.90803,1.90803,6161280.0
2008-11-21 01:45:00,1.9081,1.90821,1.90809,1.9082,2338296.0
2008-11-21 01:46:00,1.90808,1.90808,1.90716,1.90716,14998539.0
2008-11-21 01:47:00,1.90699,1.90699,1.90665,1.90669,7299541.0
2008-11-21 01:48:00,1.90691,1.90812,1.90691,1.90812,7081207.0
2008-11-21 01:49:00,1.90845,1.90905,1.90845,1.90905,5221385.0
2008-11-21 01:50:00,1.90921,1.90947,1.90914,1.90947,10323095.0
2008-11-21 01:51:00,1.90929,1.90929,1.90884,1.90884,8037867.0
2008-11-21 01:52:00,1.9087,1.9087,1.90828,1.90828,4571731.0
2008-11-21 01:53:00,1.90866,1.90866,1.90854,1.90854,5149304.0
2008-11-21 01:54:00,1.90852,1.90859,1.90838,1.90859,4165795.0
2008-11-21 01:55:00,1.90871,1.90876,1.90861,1.90869,5520189.0
2008-11-21 01:56:00,1.90855,1.90855,1.90798,1.9083,5803293.0
2008-11-21 01:57:00,1.90797,1.90797,1.90735,1.90735,3592635.0
2008-11-21 01:58:00,1.90753,1.90753,1.90738,1.90738,5571939.0
2008-11-21 01:59:00,1.90738,1.90752,1.90733,1.90752,27000990.0
2008-11-21 02:00:00,1.90737,1.90737,1.907,1.907,11923164.0
2008-11-21 02:01:00,1.90704,1.90712,1.90684,1.90712,3513110.0
2008-11-21 02:02:00,1.90744,1.90787,1.90715,1.90715,3611302.0
2008-11-21 02:03:00,1.90702,1.90703,1.90614,1.90614,8384792.0
2008-11-21 02:04:00,1.90596,1.90596,1.9045,1.9045,6355136.0
2008-11-21 02:05:00,1.90417,1.9044,1.90384,1.9044,1878999.0
2008-11-21 02:06:00,1.90453,1.90458,1.90408,1.90408,3750770.0
2008-11-21 02:07:00,1.90388,1.90388,1.90348,1.90374,7893553.0
2008-11-21 02:08:00,1.90384,1.90426,1.90384,1.90426,8035931.0
2008-11-21 02:09:00,1.90426,1.90462,1.90422,1.90462,5588871.0
2008-11-21 02:10:00,1.90495,1.90535,1.90495,1.90535,4553335.0
2008-11-21 02:11:00,1.90565,1.90607,1.90565,1.90594,7048154.0
2008-11-21 02:12:00,1.90591,1.9068,1.90591,1.9068,22854821.0
2008-11-21 02:13:00,1.90679,1.90698,1.90679,1.90679,11112692.0
2008-11-21 02:14:00,1.90665,1.90665,1.906,1.906,5604724.0
2008-11-21 02:15:00,1.90578,1.90578,1.90514,1.90567,11550370.0
2008-11-21 02:16:00,1.90589,1.9069,1.90589,1.9069,13927950.0
2008-11-21 02:17:00,1.90719,1.90739,1.90709,1.90709,5350250.0
2008-11-21 02:18:00,1.90697,1.90704,1.90687,1.90701,8113669.0
2008-11-21 02:19:00,1.90696,1.90696,1.90664,1.90677,10214474.0
2008-11-21 02:20:00,1.90693,1.90764,1.90693,1.90764,4821031.0
2008-11-21 02:21:00,1.90786,1.90844,1.90775,1.90844,13739314.0
2008-11-21 02:22:00,1.90858,1.90908,1.90858,1.90908,20321603.0
2008-11-21 02:23:00,1.90938,1.90992,1.90938,1.90992,5155965.0
2008-11-21 02:24:00,1.90992,1.91075,1.90992,1.91075,2211569.0
2008-11-21 02:25:00,1.91121,1.91238,1.91121,1.91238,4159667.0
2008-11-21 02:26:00,1.91254,1.91343,1.91254,1.91343,5400268.0
2008-11-21 02:27:00,1.91361,1.91361,1.91287,1.91348,5059893.0
2008-11-21 02:28:00,1.91373,1.91414,1.91373,1.91414,18656197.0
2008-11-21 02:29:00,1.91459,1.91493,1.91459,1.91488,6747681.0
2008-11-21 02:30:00,1.91488,1.91516,1.91488,1.91516,5694768.0
2008-11-21 02:31:00,1.91523,1.91545,1.91523,1.91538,3006043.0
2008-11-21 02:32:00,1.91524,1.91524,1.91504,1.91524,10156012.0
2008-11-21 02:33:00,1.91537,1.91564,1.91537,1.91564,6507148.0
2008-11-21 02:34:00,1.91544,1.91544,1.91431,1.91431,4689117.0
2008-11-21 02:35:00,1.91409,1.91446,1.91365,1.91401,19036484.0
2008-11-21 02:36:00,1.91395,1.91412,1.91369,1.91369,5906093.0
2008-11-21 02:37:00,1.91359,1.91422,1.91359,1.9142,12794416.0
2008-11-21 02:38:00,1.91423,1.91439,1.91394,1.91431,5063026.0
2008-11-21 02:39:00,1.91428,1.91446,1.91428,1.91445,8002151.0
2008-11-21 02:40:00,1.91447,1.91447,1.91429,1.91445,8867937.0
2008-11-21 02:41:00,1.91453,1.91488,1.91445,1.9145,3167149.0
2008-11-21 02:42:00,1.91464,1.91528,1.91464,1.91528,6275360.0
2008-11-21 02:43:00,1.9153,1.91573,1.9153,1.91573,21218038.0
2008-11-21 02:44:00,1.91586,1.91595,1.91558,1.91595,10988171.0
2008-11-21 02:45:00,1.91602,1.91603,1.91599,1.91603,2686857.0
2008-11-21 02:46:00,1.91589,1.91589,1.91559,1.91559,9056320.0
2008-11-21 02:47:00,1.91554,1.91554,1.91511,1.91511,4474234.0
2008-11-21 02:48:00,1.91515,1.91534,1.91504,1.91534,5375637.0
2008-11-21 02:49:00,1.91543,1.91563,1.91485,1.91563,14919519.0
2008-11-21 02:50:00,1.91539,1.91567,1.91524,1.91567,5835123.0
2008-11-21 02:51:00,1.91564,1.91564,1.91547,1.91547,8422853.0
2008-11-21 02:52:00,1.91545,1.91545,1.91525,1.91532,13250186.0
2008-11-21 02:53:00,1.91537,1.91548,1.91528,1.91543,14752071.0
2008-11-21 02:54:00,1.9153,1.9153,1.91393,1.91393,3765958.0
2008-11-21 02:55:00,1.91397,1.91397,1.91376,1.91376,4721636.0
2008-11-21 02:56:00,1.91385,1.91454,1.91385,1.91454,5959408.0
2008-11-21 02:57:00,1.91459,1.91459,1.91434,1.91442,4660480.0
2008-11-21 02:58:00,1.91436,1.9147,1.91436,1.91436,11954806.0
2008-11-21 02:59:00,1.91426,1.91441,1.91374,1.91441,4978324.0
2008-11-21 03:00:00,1.91445,1.91509,1.91434,1.91454,5915951.0
2008-11-21 03:01:00,1.91435,1.91435,1.91412,1.91412,4364257.0
2008-11-21 03:02:00,1.91394,1.91426,1.91394,1.91418,12942568.0
2008-11-21 03:03:00,1.91414,1.91414,1.91383,1.91389,29714250.0
2008-11-21 03:04:00,1.91392,1.91392,1.91367,1.91371,9130772.0
2008-11-21 03:05:00,1.91372,1.91397,1.91372,1.91373,8833899.0
2008-11-21 03:06:00,1.91389,1.91428,1.91389,1.91428,9451422.0
2008-11-21 03:07:00,1.91418,1.91418,1.91386,1.91386,5512686.0
2008-11-21 03:08:00,1.91428,1.91441,1.91427,1.91441,7811372.0
2008-11-21 03:09:00,1.91427,1.9148,1.91418,1.91469,6264472.0
2008-11-21 03:10:00,1.91483,1.91483,1.91441,1.91441,15778941.0
2008-11-21 03:11:00,1.91427,1.91427,1.914,1.914,1754424.0
2008-11-21 03:12:00,1.914,1.91421,1.91396,1.91398,3214457.0
2008-11-21 03:13:00,1.91391,1.91409,1.9137,1.91409,10160808.0
2008-11-21 03:14:00,1.91419,1.91424,1.91362,1.91362,3945744.0
2008-11-21 03:15:00,1.91352,1.91352,1.91309,1.91309,14569707.0
2008-11-21 03:16:00,1.91308,1.91332,1.91282,1.91312,9070491.0
2008-11-21 03:17:00,1.91336,1.91371,1.91336,1.91371,14934237.0
2008-11-21 03:18:00,1.91395,1.91404,1.9138,1.9138,15320983.0
2008-11-21 03:19:00,1.9138,1.91399,1.91375,1.9138,7385677.0
2008-11-21 03:20:00,1.91382,1.91382,1.91365,1.91378,6204628.0
2008-11-21 03:21:00,1.91377,1.91377,1.91318,1.91319,15599254.0
2008-11-21 03:22:00,1.9133,1.91339,1.91325,1.91332,9527344.0
2008-11-21 03:23:00,1.91342,1.9137,1.91342,1.91367,7901653.0
2008-11-21 03:24:00,1.91358,1.91397,1.91356,1.91397,8873590.0
2008-11-21 03:25:00,1.91386,1.91386,1.91329,1.91329,5704763.0
2008-11-21 03:26:00,1.91314,1.91315,1.91291,1.91295,8776367.0
2008-11-21 03:27:00,1.91279,1.91279,1.91229,1.91257,4335489.0
2008-11-21 03:28:00,1.91262,1.91298,1.91261,1.91272,11361951.0
2008-11-21 03:29:00,1.91306,1.91351,1.91306,1.91322,5790336.0
2008-11-21 03:30:00,1.91314,1.91322,1.91303,1.91322,7286806.0
2008-11-21 03:31:00,1.91328,1.91335,1.91314,1.91335,5425629.0
2008-11-21 03:32:00,1.91331,1.91342,1.91318,1.91336,16846625.0
2008-11-21 03:33:00,1.91331,1.91331,1.91305,1.91305,2873333.0
2008-11-21 03:34:00,1.91298,1.91307,1.91298,1.91307,13875798.0
2008-11-21 03:35:00,1.91309,1.91309,1.91278,1.91278,3664326.0
2008-11-21 03:36:00,1.91252,1.91252,1.91188,1.9124,5892265.0
2008-11-21 03:37:00,1.91232,1.91323,1.91232,1.91323,32775489.0
2008-11-21 03:38:00,1.91323,1.91323,1.91242,1.91242,13285111.0
2008-11-21 03:39:00,1.91226,1.91228,1.91172,1.91172,9146981.0
2008-11-21 03:40:00,1.9116,1.9116,1.91117,1.91117,8794092.0
2008-11-21 03:41:00,1.91116,1.91116,1.91086,1.91086,6497242.0
2008-11-21 03:42:00,1.91088,1.91098,1.91078,1.91091,7655444.0
2008-11-21 03:43:00,1.91076,1.91106,1.91067,1.91106,13827581.0
2008-11-21 03:44:00,1.9111,1.91155,1.91094,1.91147,5841620.0
2008-11-21 03:45:00,1.91126,1.91126,1.91079,1.9108,13336028.0
2008-11-21 03:46:00,1.91085,1.91139,1.91085,1.91139,15234619.0
2008-11-21 03:47:00,1.91153,1.91153,1.91143,1.91143,11241224.0
2008-11-21 03:48:00,1.91146,1.91177,1.91146,1.91177,10591053.0
2008-11-21 03:49:00,1.91183,1.91212,1.91183,1.91212,12181205.0
2008-11-21 03:50:00,1.91222,1.91239,1.91212,1.91212,17675006.0
2008-11-21 03:51:00,1.91209,1.91226,1.91209,1.91226,35630680.0
2008-11-21 03:52:00,1.91236,1.91268,1.91236,1.91248,26769829.0
2008-11-21 03:53:00,1.91253,1.91253,1.9122,1.9122,9895797.0
2008-11-21 03:54:00,1.91223,1.91233,1.91211,1.91211,12885009.0
2008-11-21 03:55:00,1.91199,1.91199,1.91177,1.91178,2900637.0
2008-11-21 03:56:00,1.91165,1.91165,1.91155,1.91156,4610719.0
2008-11-21 03:57:00,1.91156,1.91163,1.91135,1.91135,6120469.0
2008-11-21 03:58:00,1.91137,1.91157,1.91124,1.91157,5984726.0
2008-11-21 03:59:00,1.9118,1.91208,1.91159,1.91177,16439927.0
2008-11-21 04:00:00,1.91154,1.91154,1.91124,1.91124,3306777.0
2008-11-21 04:01:00,1.91122,1.91127,1.91106,1.91114,8587369.0
2008-11-21 04:02:00,1.91111,1.91161,1.91111,1.91159,4733002.0
2008-11-21 04:03:00,1.91139,1.91139,1.91111,1.91111,3732107.0
2008-11-21 04:04:00,1.91104,1.91131,1.91104,1.91131,1083256.0
2008-11-21 04:05:00,1.91128,1.91128,1.91108,1.91108,1318236.0
2008-11-21 04:06:00,1.911,1.91113,1.91096,1.91096,2149923.0
2008-11-21 04:07:00,1.91096,1.91114,1.91096,1.91109,16744534.0
2008-11-21 04:08:00,1.91115,1.91115,1.91102,1.91108,2214134.0
2008-11-21 04:09:00,1.91106,1.91111,1.91029,1.91032,10318074.0
2008-11-21 04:10:00,1.9101,1.91018,1.90953,1.90966,4246262.0
2008-11-21 04:11:00,1.90963,1.90979,1.90963,1.90976,15227080.0
2008-11-21 04:12:00,1.90962,1.90962,1.90916,1.90916,6014414.0
2008-11-21 04:13:00,1.90904,1.90904,1.90885,1.90893,8978354.0
2008-11-21 04:14:00,1.90887,1.9092,1.90877,1.9092,9525447.0
2008-11-21 04:15:00,1.90928,1.90954,1.90919,1.90954,17079891.0
2008-11-21 04:16:00,1.90962,1.91002,1.90962,1.90999,4718112.0
2008-11-21 04:17:00,1.91004,1.91017,1.90964,1.90964,4263608.0
2008-11-21 04:18:00,1.90966,1.90966,1.90777,1.90777,5945420.0
2008-11-21 04:19:00,1.90752,1.90752,1.90744,1.90746,6072143.0
2008-11-21 04:20:00,1.90747,1.90774,1.90747,1.90764,6456864.0
2008-11-21 04:21:00,1.90759,1.90783,1.90751,1.90783,11913580.0
2008-11-21 04:22:00,1.90808,1.90833,1.90806,1.90806,4619014.0
2008-11-21 04:23:00,1.90814,1.90855,1.90814,1.90838,30274597.0
2008-11-21 04:24:00,1.90839,1.90839,1.90678,1.90678,5133093.0
2008-11-21 04:25:00,1.90667,1.90667,1.90613,1.90613,5025542.0
2008-11-21 04:26:00,1.90639,1.90697,1.90639,1.90697,9032896.0
2008-11-21 04:27:00,1.90707,1.90738,1.90707,1.90738,6939673.0
2008-11-21 04:28:00,1.90744,1.9075,1.90735,1.90749,5093601.0
2008-11-21 04:29:00,1.90767,1.90806,1.90751,1.90751,15255333.0
2008-11-21 04:30:00,1.90715,1.90715,1.90637,1.90637,4070033.0
2008-11-21 04:31:00,1.9061,1.9061,1.90518,1.90518,8972315.0
2008-11-21 04:32:00,1.90557,1.90613,1.90557,1.90613,7587788.0
2008-11-21 04:33:00,1.90605,1.90605,1.90566,1.90566,42686914.0
2008-11-21 04:34:00,1.90582,1.90591,1.90557,1.90557,17095084.0
2008-11-21 04:35:00,1.90526,1.90526,1.90489,1.90489,1199045.0
2008-11-21 04:36:00,1.90526,1.90531,1.90502,1.90502,4977126.0
2008-11-21 04:37:00,1.90511,1.90566,1.90511,1.90542,12185717.0
2008-11-21 04:38:00,1.90563,1.90577,1.9055,1.9057,12117768.0
2008-11-21 04:39:00,1.90558,1.90558,1.90543,1.90544,37761477.0
2008-11-21 04:40:00,1.90539,1.90561,1.90538,1.90561,10152555.0
2008-11-21 04:41:00,1.90556,1.90556,1.90536,1.90553,11073704.0
2008-11-21 04:42:00,1.90563,1.90566,1.90558,1.90566,6656898.0
2008-11-21 04:43:00,1.90564,1.90564,1.90546,1.90546,4904080.0
2008-11-21 04:44:00,1.90539,1.90545,1.90521,1.90543,8531184.0
2008-11-21 04:45:00,1.90544,1.90588,1.90544,1.90588,5984901.0
2008-11-21 04:46:00,1.90594,1.90594,1.90552,1.90566,10076663.0
2008-11-21 04:47:00,1.90555,1.9056,1.90547,1.9056,2443810.0
2008-11-21 04:48:00,1.9058,1.90633,1.9058,1.90633,16385596.0
2008-11-21 04:49:00,1.90634,1.90634,1.90592,1.90602,5405404.0
2008-11-21 04:50:00,1.90613,1.90641,1.90606,1.90636,5988523.0
2008-11-21 04:51:00,1.90662,1.9068,1.90621,1.9064,16628146.0
2008-11-21 04:52:00,1.90633,1.90633,1.90609,1.90609,7658315.0
2008-11-21 04:53:00,1.90598,1.90598,1.90551,1.90551,5898184.0
2008-11-21 04:54:00,1.90556,1.90602,1.90553,1.90602,10045851.0
2008-11-21 04:55:00,1.90616,1.90628,1.90606,1.90606,13965195.0
2008-11-21 04:56:00,1.90591,1.90591,1.90517,1.9052,16497006.0
2008-11-21 04:57:00,1.90496,1.90496,1.90463,1.90464,5057160.0
2008-11-21 04:58:00,1.90452,1.90468,1.90307,1.90468,15880677.0
2008-11-21 04:59:00,1.90485,1.90515,1.90485,1.90515,4808718.0
2008-11-21 05:00:00,1.90538,1.90593,1.90538,1.90593,8346406.0
2008-11-21 05:01:00,1.90598,1.90598,1.90499,1.90565,4281178.0
2008-11-21 05:02:00,1.90609,1.90671,1.90595,1.90671,18848267.0
2008-11-21 05:03:00,1.90674,1.90674,1.9062,1.90637,4607008.0
2008-11-21 05:04:00,1.90649,1.90649,1.906,1.906,5175668.0
2008-11-21 05:05:00,1.90589,1.90589,1.90556,1.90559,11041124.0
2008-11-21 05:06:00,1.90605,1.90675,1.90605,1.90675,8435953.0
2008-11-21 05:07:00,1.90698,1.90731,1.90687,1.90704,5045668.0
2008-11-21 05:08:00,1.90695,1.9072,1.90674,1.90674,14030921.0
2008-11-21 05:09:00,1.90673,1.90675,1.90644,1.90644,10491647.0
2008-11-21 05:10:00,1.90622,1.90622,1.90603,1.90618,6564287.0
2008-11-21 05:11:00,1.90646,1.90682,1.90646,1.90677,4588803.0
2008-11-21 05:12:00,1.9066,1.90664,1.90657,1.9066,1043738.0
2008-11-21 05:13:00,1.90644,1.90644,1.90565,1.90565,22924291.0
2008-11-21 05:14:00,1.90541,1.90551,1.90521,1.90551,3981756.0
2008-11-21 05:15:00,1.90553,1.90576,1.90553,1.90576,8779478.0
2008-11-21 05:16:00,1.90575,1.90588,1.90542,1.90588,5279006.0
2008-11-21 05:17:00,1.90598,1.90625,1.90598,1.90619,10643252.0
2008-11-21 05:18:00,1.90616,1.90628,1.90598,1.90604,2741480.0
2008-11-21 05:19:00,1.90615,1.90649,1.90615,1.90649,24188542.0
2008-11-21 05:20:00,1.90639,1.90639,1.90581,1.90606,6306908.0
2008-11-21 05:21:00,1.90615,1.90637,1.90613,1.90613,13999157.0
2008-11-21 05:22:00,1.90582,1.90582,1.90533,1.90533,5984161.0
2008-11-21 05:23:00,1.90542,1.90594,1.90542,1.90594,4271134.0
2008-11-21 05:24:00,1.90604,1.90637,1.90604,1.90637,2615823.0
2008-11-21 05:25:00,1.90632,1.90645,1.90629,1.90645,9238368.0
2008-11-21 05:26:00,1.90637,1.90637,1.9054,1.9054,10332128.0
2008-11-21 05:27:00,1.9053,1.9053,1.90496,1.90496,3888746.0
2008-11-21 05:28:00,1.90491,1.90491,1.90442,1.90442,3241356.0
2008-11-21 05:29:00,1.90423,1.90423,1.90363,1.90388,6887324.0
2008-11-21 05:30:00,1.90396,1.90481,1.90396,1.90481,3441387.0
2008-11-21 05:31:00,1.90477,1.90489,1.90456,1.90489,6006656.0
2008-11-21 05:32:00,1.90449,1.90449,1.9038,1.9038,4238389.0
2008-11-21 05:33:00,1.90382,1.90384,1.90377,1.90377,5692731.0
2008-11-21 05:34:00,1.9039,1.90422,1.9039,1.90422,4107709.0
2008-11-21 05:35:00,1.90431,1.90443,1.90421,1.90425,3799038.0
2008-11-21 05:36:00,1.90425,1.90454,1.90421,1.90454,6956316.0
2008-11-21 05:37:00,1.90461,1.90461,1.90433,1.90433,7443803.0
2008-11-21 05:38:00,1.90438,1.9044,1.90426,1.90426,4076239.0
2008-11-21 05:39:00,1.9043,1.90435,1.90423,1.90435,2924765.0
2008-11-21 05:40:00,1.90427,1.90453,1.90427,1.90453,11298583.0
2008-11-21 05:41:00,1.9046,1.9047,1.90457,1.9047,9513993.0
2008-11-21 05:42:00,1.9047,1.90483,1.90466,1.90483,15670541.0
2008-11-21 05:43:00,1.90484,1.90484,1.90408,1.90412,11175576.0
2008-11-21 05:44:00,1.90398,1.90398,1.90356,1.90395,10768089.0
2008-11-21 05:45:00,1.90405,1.90429,1.90401,1.90429,1902926.0
2008-11-21 05:46:00,1.90448,1.90487,1.90444,1.90444,16766147.0
2008-11-21 05:47:00,1.9044,1.9044,1.90412,1.90437,10961185.0
2008-11-21 05:48:00,1.90422,1.90433,1.90419,1.9042,13949797.0
2008-11-21 05:49:00,1.90416,1.90422,1.90277,1.90421,6753721.0
2008-11-21 05:50:00,1.9042,1.90433,1.90416,1.90433,9826930.0
2008-11-21 05:51:00,1.90436,1.90445,1.90398,1.90398,11757051.0
2008-11-21 05:52:00,1.90381,1.90386,1.90372,1.90385,6157572.0
2008-11-21 05:53:00,1.90388,1.90405,1.90385,1.90385,10374317.0
2008-11-21 05:54:00,1.90387,1.90392,1.90383,1.90386,7958682.0
2008-11-21 05:55:00,1.90372,1.90385,1.90362,1.90385,4283330.0
2008-11-21 05:56:00,1.904,1.90438,1.904,1.90438,2816498.0
2008-11-21 05:57:00,1.90446,1.90485,1.90446,1.90485,23168886.0
2008-11-21 05:58:00,1.90488,1.90516,1.90488,1.90507,10498664.0
2008-11-21 05:59:00,1.90504,1.90504,1.90481,1.90485,5641257.0
2008-11-21 06:00:00,1.9047,1.90478,1.90465,1.90478,8982818.0
2008-11-21 06:01:00,1.90485,1.90508,1.90478,1.90508,13081193.0
2008-11-21 06:02:00,1.90537,1.90579,1.90537,1.90579,11465563.0
2008-11-21 06:03:00,1.906,1.90625,1.90587,1.90616,4854541.0
2008-11-21 06:04:00,1.90606,1.90606,1.90433,1.90433,3874840.0
2008-11-21 06:05:00,1.90429,1.90429,1.90305,1.90305,13224845.0
2008-11-21 06:06:00,1.90283,1.90283,1.90131,1.90131,6795413.0
2008-11-21 06:07:00,1.90119,1.90124,1.9009,1.90092,5557393.0
2008-11-21 06:08:00,1.9008,1.9008,1.90003,1.90016,15122960.0
2008-11-21 06:09:00,1.90033,1.90033,1.90021,1.90021,7900185.0
2008-11-21 06:10:00,1.90028,1.90058,1.90028,1.90056,14064356.0
2008-11-21 06:11:00,1.9003,1.90037,1.90025,1.90025,9002267.0
2008-11-21 06:12:00,1.90032,1.90049,1.90028,1.90049,9397767.0
2008-11-21 06:13:00,1.90056,1.90077,1.90052,1.90077,8210381.0
2008-11-21 06:14:00,1.9008,1.9011,1.90071,1.9011,2660133.0
2008-11-21 06:15:00,1.90121,1.90148,1.901,1.90148,7894283.0
2008-11-21 06:16:00,1.90149,1.90149,1.89988,1.89988,6113636.0
2008-11-21 06:17:00,1.89977,1.90045,1.89977,1.90045,6684659.0
2008-11-21 06:18:00,1.9005,1.9005,1.90028,1.90028,3933489.0
2008-11-21 06:19:00,1.90021,1.90021,1.89957,1.89997,6230737.0
2008-11-21 06:20:00,1.89981,1.89994,1.8998,1.89986,10175638.0
2008-11-21 06:21:00,1.89977,1.90067,1.89977,1.90067,10632278.0
2008-11-21 06:22:00,1.90112,1.90194,1.90112,1.90194,2343046.0
2008-11-21 06:23:00,1.90206,1.90243,1.90206,1.90243,8605960.0
2008-11-21 06:24:00,1.90266,1.90317,1.90266,1.90297,7069466.0
2008-11-21 06:25:00,1.90254,1.90254,1.90174,1.90174,5362383.0
2008-11-21 06:26:00,1.90174,1.90178,1.90151,1.90156,7007763.0
2008-11-21 06:27:00,1.90148,1.90148,1.901,1.90122,8104815.0
2008-11-21 06:28:00,1.9014,1.90142,1.90114,1.90114,8516253.0
2008-11-21 06:29:00,1.90085,1.90085,1.90046,1.90054,5211397.0
2008-11-21 06:30:00,1.90049,1.90049,1.90014,1.90014,8936042.0
2008-11-21 06:31:00,1.89991,1.89991,1.8995,1.8999,4660765.0
2008-11-21 06:32:00,1.90008,1.90013,1.89997,1.89999,2623673.0
2008-11-21 06:33:00,1.90024,1.90051,1.90024,1.90051,4576762.0
2008-11-21 06:34:00,1.90061,1.90065,1.90009,1.90023,6194495.0
2008-11-21 06:35:00,1.90038,1.90047,1.90034,1.90047,18860583.0
2008-11-21 06:36:00,1.90053,1.90053,1.90037,1.9004,16784980.0
2008-11-21 06:37:00,1.90047,1.9008,1.90034,1.90034,17442199.0
2008-11-21 06:38:00,1.9002,1.9002,1.89989,1.90011,6884485.0
2008-11-21 06:39:00,1.9004,1.90118,1.9004,1.90065,10223124.0
2008-11-21 06:40:00,1.90024,1.90024,1.89995,1.90012,8906130.0
2008-11-21 06:41:00,1.9001,1.90015,1.90004,1.90015,24597844.0
2008-11-21 06:42:00,1.90019,1.90024,1.90011,1.90016,8321307.0
2008-11-21 06:43:00,1.9002,1.90028,1.90017,1.90017,11353000.0
2008-11-21 06:44:00,1.8999,1.90019,1.8999,1.90017,7153157.0
2008-11-21 06:45:00,1.90029,1.90094,1.90029,1.90094,8869758.0
2008-11-21 06:46:00,1.90129,1.90129,1.90062,1.90062,3312701.0
2008-11-21 06:47:00,1.90051,1.90051,1.89889,1.90019,19594415.0
2008-11-21 06:48:00,1.90007,1.90007,1.89937,1.89937,4114453.0
2008-11-21 06:49:00,1.89919,1.89919,1.8982,1.8982,7555555.0
2008-11-21 06:50:00,1.89801,1.89843,1.89801,1.89842,7408709.0
2008-11-21 06:51:00,1.89886,1.89979,1.89886,1.89979,10587117.0
2008-11-21 06:52:00,1.90001,1.90112,1.90001,1.90039,8360287.0
2008-11-21 06:53:00,1.89998,1.89998,1.8996,1.8996,13452583.0
2008-11-21 06:54:00,1.89961,1.89979,1.89925,1.89979,8174775.0
2008-11-21 06:55:00,1.89959,1.89959,1.89878,1.89878,13780731.0
2008-11-21 06:56:00,1.89869,1.89902,1.89869,1.8987,3851368.0
2008-11-21 06:57:00,1.89832,1.89832,1.89755,1.89763,15100639.0
2008-11-21 06:58:00,1.89764,1.8978,1.89755,1.8978,5909102.0
2008-11-21 06:59:00,1.89808,1.89898,1.89808,1.89898,14488076.0
2008-11-21 07:00:00,1.89929,1.89965,1.89929,1.89962,6526457.0
2008-11-21 07:01:00,1.89992,1.90029,1.89992,1.90029,3848630.0
2008-11-21 07:02:00,1.90051,1.90131,1.90051,1.90131,8123438.0
2008-11-21 07:03:00,1.90157,1.90211,1.90135,1.90135,6398886.0
2008-11-21 07:04:00,1.90124,1.90124,1.90105,1.90121,2948059.0
2008-11-21 07:05:00,1.90097,1.90097,1.90015,1.90015,7965535.0
2008-11-21 07:06:00,1.89977,1.90014,1.89977,1.90014,3902515.0
2008-11-21 07:07:00,1.90009,1.90009,1.89922,1.89922,10928674.0
2008-11-21 07:08:00,1.89891,1.89936,1.89891,1.89936,17316309.0
2008-11-21 07:09:00,1.8996,1.89983,1.89954,1.89983,13701275.0
2008-11-21 07:10:00,1.89982,1.89982,1.89968,1.89981,4056471.0
2008-11-21 07:11:00,1.90002,1.90022,1.90002,1.90016,8276335.0
2008-11-21 07:12:00,1.90016,1.90016,1.89989,1.89989,5515796.0
2008-11-21 07:13:00,1.89983,1.89983,1.89959,1.89967,4847911.0
2008-11-21 07:14:00,1.89967,1.89977,1.89967,1.89975,3010945.0
2008-11-21 07:15:00,1.89973,1.89973,1.89955,1.89955,2780071.0
2008-11-21 07:16:00,1.89936,1.89936,1.89898,1.89935,6568834.0
2008-11-21 07:17:00,1.89927,1.8996,1.89927,1.8996,14645585.0
2008-11-21 07:18:00,1.89962,1.89995,1.89926,1.89926,18818588.0
2008-11-21 07:19:00,1.89934,1.89978,1.89934,1.89978,2129568.0
2008-11-21 07:20:00,1.89965,1.89965,1.899,1.899,3577403.0
2008-11-21 07:21:00,1.89898,1.89898,1.89886,1.89886,13987521.0
2008-11-21 07:22:00,1.89907,1.89932,1.89907,1.89932,14390642.0
2008-11-21 07:23:00,1.89924,1.89924,1.89909,1.8991,3979529.0
2008-11-21 07:24:00,1.89906,1.89921,1.89906,1.89907,10464831.0
2008-11-21 07:25:00,1.89906,1.89926,1.89906,1.89922,11873090.0
2008-11-21 07:26:00,1.89882,1.89882,1.89835,1.89835,4629794.0
2008-11-21 07:27:00,1.89831,1.89836,1.89824,1.89824,4355503.0
2008-11-21 07:28:00,1.89821,1.89838,1.89681,1.89838,2512597.0
2008-11-21 07:29:00,1.89842,1.89862,1.89829,1.89862,4330127.0
2008-11-21 07:30:00,1.89866,1.89877,1.89866,1.8987,5352218.0
2008-11-21 07:31:00,1.89869,1.89882,1.89867,1.89871,11437323.0
2008-11-21 07:32:00,1.89892,1.89918,1.89847,1.89918,10578257.0
2008-11-21 07:33:00,1.89924,1.89969,1.89924,1.89959,2551081.0
2008-11-21 07:34:00,1.89922,1.89922,1.8986,1.89888,4969858.0
2008-11-21 07:35:00,1.89929,1.89976,1.89929,1.8996,7705945.0
2008-11-21 07:36:00,1.8996,1.8996,1.89938,1.89942,10381428.0
2008-11-21 07:37:00,1.89934,1.89934,1.89893,1.89893,10522427.0
2008-11-21 07:38:00,1.89925,1.89956,1.89917,1.89917,12671300.0
2008-11-21 07:39:00,1.89896,1.89901,1.89874,1.89901,7478737.0
2008-11-21 07:40:00,1.89906,1.89913,1.89895,1.89904,12178961.0
2008-11-21 07:41:00,1.89909,1.89939,1.89909,1.89939,3542244.0
2008-11-21 07:42:00,1.89963,1.89963,1.89899,1.89941,4120088.0
2008-11-21 07:43:00,1.89961,1.90007,1.89961,1.90007,4633616.0
2008-11-21 07:44:00,1.89996,1.90005,1.89948,1.89948,8490711.0
2008-11-21 07:45:00,1.89939,1.89939,1.89913,1.89932,6639812.0
2008-11-21 07:46:00,1.89927,1.89963,1.89927,1.89963,5514091.0
2008-11-21 07:47:00,1.89999,1.9003,1.89999,1.90021,3989317.0
2008-11-21 07:48:00,1.90036,1.90069,1.90036,1.90049,5421794.0
2008-11-21 07:49:00,1.9007,1.9007,1.90036,1.90066,10903405.0
2008-11-21 07:50:00,1.90062,1.90067,1.90029,1.90067,17545555.0
2008-11-21 07:51:00,1.90079,1.90105,1.90079,1.90095,13009051.0
2008-11-21 07:52:00,1.90097,1.90123,1.90097,1.90112,11243577.0
2008-11-21 07:53:00,1.90086,1.90086,1.89992,1.89992,5810204.0
2008-11-21 07:54:00,1.89985,1.90029,1.8997,1.90029,8059401.0
2008-11-21 07:55:00,1.90041,1.9011,1.90041,1.9011,10042164.0
2008-11-21 07:56:00,1.90098,1.90098,1.90078,1.90097,4100620.0
2008-11-21 07:57:00,1.90099,1.90148,1.90099,1.90148,13399696.0
2008-11-21 07:58:00,1.90127,1.90152,1.90092,1.90092,6837709.0
2008-11-21 07:59:00,1.90085,1.90114,1.90073,1.90114,14298646.0
2008-11-21 08:00:00,1.90125,1.90144,1.90125,1.90125,5118244.0
2008-11-21 08:01:00,1.90121,1.90121,1.90076,1.90076,5880547.0
2008-11-21 08:02:00,1.90071,1.90071,1.89997,1.89997,7376114.0
2008-11-21 08:03:00,1.89984,1.89984,1.89967,1.89983,2928483.0
2008-11-21 08:04:00,1.89999,1.90015,1.8999,1.90015,7866990.0
2008-11-21 08:05:00,1.9001,1.9001,1.8999,1.89999,12078968.0
2008-11-21 08:06:00,1.89997,1.89998,1.8997,1.8997,2883329.0
2008-11-21 08:07:00,1.89956,1.89967,1.89922,1.89967,21798650.0
2008-11-21 08:08:00,1.89947,1.89947,1.89895,1.89924,6142990.0
2008-11-21 08:09:00,1.8993,1.89944,1.89925,1.89944,6757252.0
2008-11-21 08:10:00,1.89954,1.89966,1.89896,1.89966,4693509.0
2008-11-21 08:11:00,1.89967,1.90006,1.89851,1.90006,3533831.0
2008-11-21 08:12:00,1.90033,1.90134,1.9002,1.90134,3259513.0
2008-11-21 08:13:00,1.90138,1.90195,1.90138,1.90195,5019085.0
2008-11-21 08:14:00,1.90199,1.90204,1.90177,1.90186,10548069.0
2008-11-21 08:15:00,1.90203,1.90251,1.90203,1.90216,6211937.0
2008-11-21 08:16:00,1.90202,1.90202,1.90162,1.90175,11938259.0
2008-11-21 08:17:00,1.902,1.90316,1.902,1.90316,13180711.0
2008-11-21 08:18:00,1.90352,1.90383,1.9034,1.90383,7540063.0
2008-11-21 08:19:00,1.90401,1.90434,1.90401,1.90434,7324280.0
2008-11-21 08:20:00,1.90462,1.90496,1.90459,1.90459,3435040.0
2008-11-21 08:21:00,1.90444,1.90457,1.90444,1.90457,9816995.0
2008-11-21 08:22:00,1.90454,1.9049,1.90454,1.9049,11404193.0
2008-11-21 08:23:00,1.90477,1.90488,1.90448,1.90452,4807337.0
2008-11-21 08:24:00,1.90446,1.9046,1.90446,1.9045,6303965.0
2008-11-21 08:25:00,1.90441,1.90503,1.90441,1.90503,5099930.0
2008-11-21 08:26:00,1.90524,1.90632,1.90524,1.90632,3208115.0
2008-11-21 08:27:00,1.90637,1.90637,1.90608,1.90608,8137195.0
2008-11-21 08:28:00,1.90606,1.90613,1.90593,1.90596,4223887.0
2008-11-21 08:29:00,1.90587,1.90587,1.90542,1.90542,6268381.0
2008-11-21 08:30:00,1.90531,1.90539,1.90522,1.90523,8406696.0
2008-11-21 08:31:00,1.90523,1.90523,1.9042,1.9042,11429028.0
2008-11-21 08:32:00,1.90411,1.90416,1.90391,1.90391,3576502.0
2008-11-21 08:33:00,1.90385,1.90392,1.90366,1.90366,5066790.0
2008-11-21 08:34:00,1.9036,1.9036,1.90336,1.90338,7171493.0
2008-11-21 08:35:00,1.90335,1.90372,1.90335,1.90372,5579267.0
2008-11-21 08:36:00,1.90371,1.90407,1.90371,1.90407,18416779.0
2008-11-21 08:37:00,1.90421,1.90434,1.9042,1.90434,6009825.0
2008-11-21 08:38:00,1.90433,1.90438,1.90423,1.90429,9311418.0
2008-11-21 08:39:00,1.90421,1.90427,1.90417,1.90417,1896760.0
2008-11-21 08:40:00,1.9043,1.90432,1.90414,1.90422,10822299.0
2008-11-21 08:41:00,1.90423,1.90423,1.90393,1.90393,11507698.0
2008-11-21 08:42:00,1.90403,1.90409,1.90393,1.90393,3304527.0
2008-11-21 08:43:00,1.90386,1.90397,1.9037,1.90382,4667958.0
2008-11-21 08:44:00,1.9037,1.9037,1.90343,1.90343,9563845.0
2008-11-21 08:45:00,1.90338,1.90338,1.90303,1.90303,5266367.0
2008-11-21 08:46:00,1.90289,1.90354,1.90234,1.90234,9241524.0
2008-11-21 08:47:00,1.90229,1.90245,1.90215,1.90245,12308220.0
2008-11-21 08:48:00,1.9026,1.903,1.9026,1.903,3889303.0
2008-11-21 08:49:00,1.90294,1.90312,1.90294,1.90312,11454984.0
2008-11-21 08:50:00,1.90321,1.90352,1.90321,1.90352,7561764.0
2008-11-21 08:51:00,1.90372,1.90419,1.90372,1.90406,6570646.0
2008-11-21 08:52:00,1.90383,1.90383,1.90332,1.90332,10393981.0
2008-11-21 08:53:00,1.90344,1.9036,1.90326,1.9036,8074657.0
2008-11-21 08:54:00,1.90378,1.90434,1.90378,1.90434,22067206.0
2008-11-21 08:55:00,1.90457,1.9047,1.90434,1.90459,7543216.0
2008-11-21 08:56:00,1.90454,1.90482,1.90438,1.90445,9742430.0
2008-11-21 08:57:00,1.90466,1.90501,1.90466,1.90489,2883783.0
2008-11-21 08:58:00,1.90462,1.90462,1.90411,1.90411,3353164.0
2008-11-21 08:59:00,1.90398,1.90403,1.90385,1.90403,37471826.0
2008-11-21 09:00:00,1.9043,1.90581,1.9043,1.90581,8861481.0
2008-11-21 09:01:00,1.90586,1.90586,1.90474,1.90562,9530428.0
2008-11-21 09:02:00,1.90579,1.90579,1.90529,1.90529,5135416.0
2008-11-21 09:03:00,1.90493,1.90493,1.90439,1.90439,9054632.0
2008-11-21 09:04:00,1.90437,1.90475,1.90426,1.90475,7545522.0
2008-11-21 09:05:00,1.90475,1.9048,1.90447,1.90447,5179197.0
2008-11-21 09:06:00,1.90475,1.90498,1.90475,1.90484,9979024.0
2008-11-21 09:07:00,1.90508,1.9058,1.90508,1.9058,5727657.0
2008-11-21 09:08:00,1.9058,1.90602,1.90528,1.90602,6071455.0
2008-11-21 09:09:00,1.90608,1.90608,1.90572,1.90574,17437045.0
2008-11-21 09:10:00,1.90552,1.90561,1.9054,1.90547,2774068.0
2008-11-21 09:11:00,1.9053,1.9053,1.9049,1.90512,4274301.0
2008-11-21 09:12:00,1.90496,1.90496,1.90485,1.90487,4173786.0
2008-11-21 09:13:00,1.90488,1.90488,1.90461,1.90461,16260353.0
2008-11-21 09:14:00,1.90443,1.90443,1.90358,1.90358,18312315.0
2008-11-21 09:15:00,1.9034,1.90343,1.90324,1.90324,5754419.0
2008-11-21 09:16:00,1.90325,1.90335,1.90321,1.90321,4652494.0
2008-11-21 09:17:00,1.90313,1.90313,1.90301,1.90301,9973775.0
2008-11-21 09:18:00,1.90286,1.90286,1.9021,1.9021,4946549.0
2008-11-21 09:19:00,1.90212,1.90268,1.90212,1.90268,3712702.0
2008-11-21 09:20:00,1.90273,1.90296,1.90212,1.90296,23134286.0
2008-11-21 09:21:00,1.90325,1.90391,1.90325,1.90369,7104526.0
2008-11-21 09:22:00,1.90384,1.90531,1.90383,1.905,9536476.0
2008-11-21 09:23:00,1.90485,1.90485,1.90435,1.90445,4075622.0
2008-11-21 09:24:00,1.90455,1.9049,1.90455,1.9049,10608767.0
2008-11-21 09:25:00,1.90514,1.90535,1.90511,1.90535,4215434.0
2008-11-21 09:26:00,1.90536,1.90536,1.90513,1.90519,8298166.0
2008-11-21 09:27:00,1.90516,1.90516,1.90461,1.90461,5424463.0
2008-11-21 09:28:00,1.90433,1.90436,1.90419,1.90432,7718492.0
2008-11-21 09:29:00,1.90432,1.90444,1.90432,1.90434,6745374.0
2008-11-21 09:30:00,1.90423,1.90423,1.90353,1.90353,16347209.0
2008-11-21 09:31:00,1.9033,1.9033,1.90276,1.90283,8982713.0
2008-11-21 09:32:00,1.90291,1.90313,1.90281,1.90296,6617560.0
2008-11-21 09:33:00,1.90288,1.90288,1.90261,1.90282,12583736.0
2008-11-21 09:34:00,1.90268,1.90268,1.90223,1.90223,10370766.0
2008-11-21 09:35:00,1.90227,1.90247,1.90221,1.90247,4211089.0
2008-11-21 09:36:00,1.90256,1.90277,1.90251,1.90264,9115546.0
2008-11-21 09:37:00,1.9025,1.90268,1.90243,1.90246,7256138.0
2008-11-21 09:38:00,1.90258,1.90311,1.90258,1.90311,4518088.0
2008-11-21 09:39:00,1.90313,1.90328,1.90288,1.90314,3738071.0
2008-11-21 09:40:00,1.90302,1.90302,1.90219,1.90219,4093758.0
2008-11-21 09:41:00,1.90216,1.90219,1.90185,1.90185,9661006.0
2008-11-21 09:42:00,1.90169,1.90169,1.90141,1.90145,4660410.0
2008-11-21 09:43:00,1.90151,1.90151,1.90131,1.90139,6073490.0
2008-11-21 09:44:00,1.90124,1.90124,1.9008,1.9008,5498942.0
2008-11-21 09:45:00,1.90048,1.90091,1.90048,1.90083,6335173.0
2008-11-21 09:46:00,1.90076,1.90076,1.90052,1.90061,8966076.0
2008-11-21 09:47:00,1.90056,1.90056,1.9004,1.9004,8453455.0
2008-11-21 09:48:00,1.9003,1.9003,1.89986,1.90016,16273413.0
2008-11-21 09:49:00,1.9004,1.90113,1.9004,1.90113,5917082.0
2008-11-21 09:50:00,1.90112,1.90124,1.90099,1.90104,5791698.0
2008-11-21 09:51:00,1.90104,1.90156,1.90104,1.90156,3993651.0
2008-11-21 09:52:00,1.90168,1.90186,1.90119,1.90119,3822124.0
2008-11-21 09:53:00,1.90113,1.90113,1.90096,1.90105,8471706.0
2008-11-21 09:54:00,1.90092,1.90092,1.89974,1.89974,5143514.0
2008-11-21 09:55:00,1.89937,1.89937,1.89762,1.89764,11279193.0
2008-11-21 09:56:00,1.89782,1.89787,1.89721,1.89756,6194097.0
2008-11-21 09:57:00,1.89749,1.89749,1.89648,1.89648,22862724.0
2008-11-21 09:58:00,1.89632,1.89632,1.89544,1.89544,9233917.0
2008-11-21 09:59:00,1.89527,1.89527,1.89411,1.89411,15695659.0
2008-11-21 10:00:00,1.89369,1.89369,1.89255,1.89299,6301371.0
2008-11-21 10:01:00,1.89329,1.89419,1.89329,1.89368,27238295.0
2008-11-21 10:02:00,1.89357,1.89357,1.89237,1.89238,3897219.0
2008-11-21 10:03:00,1.89262,1.89326,1.89262,1.89326,4514354.0
2008-11-21 10:04:00,1.89346,1.89346,1.89329,1.89345,8147069.0
2008-11-21 10:05:00,1.89365,1.89461,1.89365,1.89461,4477022.0
2008-11-21 10:06:00,1.8946,1.89521,1.8946,1.89521,3331838.0
2008-11-21 10:07:00,1.89518,1.89561,1.89511,1.89543,9774903.0
2008-11-21 10:08:00,1.89567,1.89699,1.89567,1.89699,12989130.0
2008-11-21 10:09:00,1.89711,1.8972,1.89624,1.89624,5406945.0
2008-11-21 10:10:00,1.89588,1.89588,1.89514,1.89521,9476203.0
2008-11-21 10:11:00,1.8955,1.89664,1.8955,1.89644,16504076.0
2008-11-21 10:12:00,1.89602,1.89602,1.89495,1.89519,9080475.0
2008-11-21 10:13:00,1.89536,1.89584,1.89536,1.89567,4459299.0
2008-11-21 10:14:00,1.89563,1.89563,1.89515,1.89515,4607072.0
2008-11-21 10:15:00,1.89512,1.89522,1.89435,1.89435,22096069.0
2008-11-21 10:16:00,1.89408,1.89408,1.89299,1.89299,11796748.0
2008-11-21 10:17:00,1.89293,1.89293,1.89208,1.89208,8472226.0
2008-11-21 10:18:00,1.89209,1.89234,1.89199,1.89199,8909517.0
2008-11-21 10:19:00,1.89196,1.89249,1.89196,1.89233,14141024.0
2008-11-21 10:20:00,1.89194,1.89194,1.89133,1.89148,4191009.0
2008-11-21 10:21:00,1.89165,1.89246,1.89165,1.89246,7690569.0
2008-11-21 10:22:00,1.89264,1.89336,1.89264,1.89336,9757541.0
2008-11-21 10:23:00,1.8936,1.89457,1.8936,1.89457,12247863.0
2008-11-21 10:24:00,1.89476,1.89487,1.89373,1.89373,5915522.0
2008-11-21 10:25:00,1.89372,1.89372,1.89292,1.89292,13280175.0
2008-11-21 10:26:00,1.89267,1.89328,1.89267,1.89328,4356917.0
2008-11-21 10:27:00,1.89325,1.89338,1.89319,1.89321,13268008.0
2008-11-21 10:28:00,1.89339,1.89402,1.89339,1.89402,19513105.0
2008-11-21 10:29:00,1.89411,1.89411,1.89358,1.89358,5653500.0
2008-11-21 10:30:00,1.89333,1.89346,1.89301,1.89301,4150952.0
2008-11-21 10:31:00,1.89294,1.89294,1.89248,1.89248,12283075.0
2008-11-21 10:32:00,1.89241,1.89252,1.89211,1.89229,5963909.0
2008-11-21 10:33:00,1.8924,1.89274,1.8924,1.89274,6562528.0
2008-11-21 10:34:00,1.89266,1.89286,1.89266,1.89286,11335517.0
2008-11-21 10:35:00,1.89284,1.89301,1.89284,1.89301,10324237.0
2008-11-21 10:36:00,1.89308,1.8939,1.89308,1.8939,20616315.0
2008-11-21 10:37:00,1.89439,1.89485,1.89439,1.89476,8234812.0
2008-11-21 10:38:00,1.89479,1.89484,1.89463,1.89464,10177167.0
2008-11-21 10:39:00,1.89452,1.89462,1.89423,1.89423,3484736.0
2008-11-21 10:40:00,1.89417,1.8942,1.89393,1.89393,9540099.0
2008-11-21 10:41:00,1.89387,1.89387,1.89304,1.89304,3088475.0
2008-11-21 10:42:00,1.89321,1.89339,1.89321,1.89321,7533419.0
2008-11-21 10:43:00,1.89301,1.89301,1.89261,1.89267,7810091.0
2008-11-21 10:44:00,1.89275,1.89283,1.8925,1.8925,9535601.0
2008-11-21 10:45:00,1.89259,1.89384,1.89259,1.89384,8183087.0
2008-11-21 10:46:00,1.89426,1.89483,1.89426,1.89483,6394932.0
2008-11-21 10:47:00,1.89494,1.89494,1.89456,1.89461,13252618.0
2008-11-21 10:48:00,1.89435,1.89435,1.89341,1.89358,17161167.0
2008-11-21 10:49:00,1.89354,1.89392,1.89354,1.89369,9082294.0
2008-11-21 10:50:00,1.89365,1.89365,1.89331,1.89331,9487358.0
2008-11-21 10:51:00,1.89317,1.89317,1.89263,1.89272,10099095.0
2008-11-21 10:52:00,1.89261,1.89261,1.89216,1.89232,7742517.0
2008-11-21 10:53:00,1.89244,1.89285,1.89244,1.89285,4923087.0
2008-11-21 10:54:00,1.89312,1.89395,1.89312,1.89395,11437662.0
2008-11-21 10:55:00,1.89427,1.89467,1.89406,1.89406,9574012.0
2008-11-21 10:56:00,1.89396,1.894,1.89382,1.894,3057546.0
2008-11-21 10:57:00,1.89444,1.89513,1.89444,1.89488,7751608.0
2008-11-21 10:58:00,1.89448,1.89451,1.89408,1.89451,7566445.0
2008-11-21 10:59:00,1.89482,1.89564,1.89482,1.89531,6572941.0
2008-11-21 11:00:00,1.89546,1.8977,1.89546,1.89763,42403111.0
2008-11-21 11:01:00,1.89748,1.89748,1.89708,1.89708,4711687.0
2008-11-21 11:02:00,1.89737,1.89785,1.89737,1.89785,5501284.0
2008-11-21 11:03:00,1.89777,1.89787,1.89761,1.89787,7854498.0
2008-11-21 11:04:00,1.89803,1.89842,1.89803,1.89839,71282994.0
2008-11-21 11:05:00,1.89835,1.89881,1.89835,1.89881,3175958.0
2008-11-21 11:06:00,1.89882,1.89911,1.89882,1.89911,16637761.0
2008-11-21 11:07:00,1.89941,1.90006,1.89941,1.90006,14476241.0
2008-11-21 11:08:00,1.90014,1.9015,1.90014,1.90093,16997604.0
2008-11-21 11:09:00,1.9009,1.90114,1.90079,1.90114,4517014.0
2008-11-21 11:10:00,1.90134,1.90161,1.90132,1.90132,3073087.0
2008-11-21 11:11:00,1.90115,1.90138,1.901,1.90121,12757375.0
2008-11-21 11:12:00,1.90109,1.9011,1.90096,1.90104,1903551.0
2008-11-21 11:13:00,1.90093,1.90108,1.90069,1.90108,19862701.0
2008-11-21 11:14:00,1.90124,1.90204,1.90124,1.90204,17223618.0
2008-11-21 11:15:00,1.90238,1.90292,1.90238,1.90292,7165491.0
2008-11-21 11:16:00,1.90308,1.90408,1.90308,1.90369,13837739.0
2008-11-21 11:17:00,1.90382,1.90491,1.90382,1.90432,8106177.0
2008-11-21 11:18:00,1.90379,1.90379,1.90306,1.90306,5244951.0
2008-11-21 11:19:00,1.90272,1.90272,1.90253,1.90264,7620661.0
2008-11-21 11:20:00,1.90255,1.90262,1.90241,1.90241,9739332.0
2008-11-21 11:21:00,1.90211,1.90252,1.90205,1.90213,9798351.0
2008-11-21 11:22:00,1.90183,1.90207,1.9016,1.90189,6948150.0
2008-11-21 11:23:00,1.90162,1.90162,1.90138,1.90149,7161439.0
2008-11-21 11:24:00,1.90144,1.90168,1.90144,1.90168,13218876.0
2008-11-21 11:25:00,1.90171,1.90205,1.90162,1.90205,9312682.0
2008-11-21 11:26:00,1.90253,1.90339,1.90253,1.9033,13521230.0
2008-11-21 11:27:00,1.90306,1.90306,1.90287,1.90297,13601450.0
2008-11-21 11:28:00,1.90289,1.90316,1.90264,1.90316,3245279.0
2008-11-21 11:29:00,1.90323,1.90346,1.90315,1.90346,12938260.0
2008-11-21 11:30:00,1.90362,1.90543,1.90362,1.90543,7657676.0
2008-11-21 11:31:00,1.90575,1.90684,1.90575,1.90645,15602943.0
2008-11-21 11:32:00,1.90672,1.90709,1.90662,1.90662,9335783.0
2008-11-21 11:33:00,1.90649,1.9071,1.90649,1.9071,8269803.0
2008-11-21 11:34:00,1.90729,1.90775,1.90729,1.90768,5280967.0
2008-11-21 11:35:00,1.90758,1.90799,1.90749,1.90799,13505587.0
2008-11-21 11:36:00,1.90801,1.90818,1.90801,1.90808,1802165.0
2008-11-21 11:37:00,1.90786,1.90803,1.90783,1.90783,3773540.0
2008-11-21 11:38:00,1.90773,1.90809,1.90748,1.90809,5194064.0
2008-11-21 11:39:00,1.90831,1.90936,1.90831,1.90936,14041554.0
2008-11-21 11:40:00,1.90963,1.90963,1.90905,1.90934,8466370.0
2008-11-21 11:41:00,1.90935,1.90987,1.90935,1.90984,10862809.0
2008-11-21 11:42:00,1.90981,1.91009,1.90948,1.91009,13520150.0
2008-11-21 11:43:00,1.91017,1.91062,1.91017,1.91062,3904171.0
2008-11-21 11:44:00,1.91062,1.91115,1.91062,1.9111,6973466.0
2008-11-21 11:45:00,1.91067,1.91067,1.90989,1.91007,9337221.0
2008-11-21 11:46:00,1.91022,1.91051,1.91022,1.91034,19877142.0
2008-11-21 11:47:00,1.91018,1.91034,1.91013,1.91013,11678680.0
2008-11-21 11:48:00,1.90987,1.91014,1.90981,1.91014,5930084.0
2008-11-21 11:49:00,1.91038,1.91082,1.91031,1.91082,4987460.0
2008-11-21 11:50:00,1.91089,1.91146,1.91086,1.91146,8167667.0
2008-11-21 11:51:00,1.91156,1.91159,1.91106,1.91106,8596744.0
2008-11-21 11:52:00,1.9112,1.9112,1.91084,1.91105,2440206.0
2008-11-21 11:53:00,1.91101,1.91138,1.91101,1.91134,9776553.0
2008-11-21 11:54:00,1.91169,1.91255,1.91169,1.91234,15346742.0
2008-11-21 11:55:00,1.9124,1.91297,1.9124,1.91295,17122957.0
2008-11-21 11:56:00,1.91277,1.91303,1.91266,1.91266,5302422.0
2008-11-21 11:57:00,1.91262,1.91262,1.91243,1.91244,38902985.0
2008-11-21 11:58:00,1.91254,1.91273,1.91246,1.91273,17024450.0
2008-11-21 11:59:00,1.91265,1.91265,1.91215,1.91215,15506705.0
2008-11-21 12:00:00,1.9123,1.91281,1.9123,1.91269,10919663.0
2008-11-21 12:01:00,1.9125,1.9125,1.91167,1.91176,13105022.0
2008-11-21 12:02:00,1.91176,1.91177,1.91122,1.91122,15428365.0
2008-11-21 12:03:00,1.91142,1.91192,1.91142,1.91184,3900693.0
2008-11-21 12:04:00,1.91184,1.91224,1.9114,1.9114,7940868.0
2008-11-21 12:05:00,1.91128,1.91128,1.911,1.91123,7338135.0
2008-11-21 12:06:00,1.91137,1.91214,1.91137,1.91214,6420055.0
2008-11-21 12:07:00,1.91214,1.91214,1.91179,1.91179,31173866.0
2008-11-21 12:08:00,1.91175,1.91179,1.91162,1.9117,15768830.0
2008-11-21 12:09:00,1.91168,1.91196,1.91168,1.91171,7207605.0
2008-11-21 12:10:00,1.9118,1.91223,1.9118,1.91223,5913541.0
2008-11-21 12:11:00,1.91216,1.91221,1.91214,1.91214,5521921.0
2008-11-21 12:12:00,1.91207,1.91207,1.9115,1.9115,8123408.0
2008-11-21 12:13:00,1.91144,1.91166,1.91136,1.91166,9055692.0
2008-11-21 12:14:00,1.91178,1.9122,1.91178,1.91213,5085766.0
2008-11-21 12:15:00,1.91217,1.91221,1.9121,1.91218,7184426.0
2008-11-21 12:16:00,1.91181,1.91181,1.91133,1.91133,8482592.0
2008-11-21 12:17:00,1.9116,1.91186,1.91139,1.91139,7683236.0
2008-11-21 12:18:00,1.91183,1.91194,1.91167,1.91167,7379658.0
2008-11-21 12:19:00,1.91125,1.91127,1.9111,1.91124,3140727.0
2008-11-21 12:20:00,1.91114,1.91114,1.91092,1.91092,7465513.0
2008-11-21 12:21:00,1.91079,1.91079,1.91012,1.91012,10564750.0
2008-11-21 12:22:00,1.91007,1.91015,1.90981,1.91015,19477740.0
2008-11-21 12:23:00,1.91011,1.91025,1.91009,1.91025,11579070.0
2008-11-21 12:24:00,1.91032,1.91048,1.9103,1.91037,17560538.0
2008-11-21 12:25:00,1.91039,1.91039,1.90987,1.90987,5629899.0
2008-11-21 12:26:00,1.91016,1.91016,1.90989,1.90989,5105107.0
2008-11-21 12:27:00,1.90978,1.90978,1.90939,1.90939,6866801.0
2008-11-21 12:28:00,1.90964,1.90968,1.90937,1.90968,13182771.0
2008-11-21 12:29:00,1.90973,1.90973,1.90939,1.90939,9702307.0
2008-11-21 12:30:00,1.90939,1.90955,1.90939,1.90954,15480884.0
2008-11-21 12:31:00,1.9097,1.90983,1.90968,1.90983,13848701.0
2008-11-21 12:32:00,1.90974,1.90974,1.90948,1.90957,7976554.0
2008-11-21 12:33:00,1.90961,1.90972,1.90957,1.90965,6351190.0
2008-11-21 12:34:00,1.90962,1.90964,1.90941,1.90964,8590771.0
2008-11-21 12:35:00,1.90969,1.90973,1.90949,1.90949,2816933.0
2008-11-21 12:36:00,1.90949,1.9095,1.90939,1.90942,5690634.0
2008-11-21 12:37:00,1.90933,1.90933,1.90914,1.90914,4659952.0
2008-11-21 12:38:00,1.90907,1.90912,1.90899,1.9091,8711504.0
2008-11-21 12:39:00,1.90908,1.90923,1.90869,1.90869,8779063.0
2008-11-21 12:40:00,1.90841,1.90841,1.90816,1.90819,4358834.0
2008-11-21 12:41:00,1.90817,1.90818,1.90807,1.90807,7254437.0
2008-11-21 12:42:00,1.90807,1.90877,1.90807,1.90877,2322849.0
2008-11-21 12:43:00,1.90889,1.90892,1.90871,1.90871,8748082.0
2008-11-21 12:44:00,1.90871,1.90894,1.90871,1.90894,10550952.0
2008-11-21 12:45:00,1.90923,1.90978,1.90923,1.90978,16082440.0
2008-11-21 12:46:00,1.91011,1.91063,1.91011,1.91054,3866226.0
2008-11-21 12:47:00,1.91062,1.91079,1.91049,1.91062,5792625.0
2008-11-21 12:48:00,1.91045,1.91045,1.91008,1.91026,14262838.0
2008-11-21 12:49:00,1.90989,1.90989,1.90949,1.90957,6726015.0
2008-11-21 12:50:00,1.90972,1.91021,1.90972,1.91021,13548798.0
2008-11-21 12:51:00,1.91012,1.91012,1.9099,1.91006,5447313.0
2008-11-21 12:52:00,1.91024,1.91092,1.91024,1.91092,13267170.0
2008-11-21 12:53:00,1.91121,1.91198,1.91121,1.91198,5603270.0
2008-11-21 12:54:00,1.91215,1.91215,1.91197,1.91197,3144116.0
2008-11-21 12:55:00,1.91203,1.91226,1.91203,1.91226,4920714.0
2008-11-21 12:56:00,1.91235,1.91261,1.91233,1.91245,7840737.0
2008-11-21 12:57:00,1.91209,1.91209,1.91132,1.91132,4729145.0
2008-11-21 12:58:00,1.91129,1.91129,1.91106,1.91119,10088449.0
2008-11-21 12:59:00,1.91122,1.91134,1.91117,1.91134,5663895.0
2008-11-21 13:00:00,1.91152,1.91187,1.91152,1.91185,4416141.0
2008-11-21 13:01:00,1.91169,1.91184,1.91162,1.91184,5023553.0
2008-11-21 13:02:00,1.91137,1.91199,1.91137,1.91192,7775114.0
2008-11-21 13:03:00,1.91191,1.91206,1.91186,1.91186,12789589.0
2008-11-21 13:04:00,1.91218,1.91303,1.91218,1.91303,4087752.0
2008-11-21 13:05:00,1.91309,1.91355,1.91307,1.91355,7701487.0
2008-11-21 13:06:00,1.91387,1.91471,1.91387,1.91471,9467751.0
2008-11-21 13:07:00,1.91462,1.91548,1.91462,1.91548,8337810.0
2008-11-21 13:08:00,1.91552,1.91618,1.91552,1.91618,14212668.0
2008-11-21 13:09:00,1.91624,1.91696,1.91624,1.91696,5422180.0
2008-11-21 13:10:00,1.91689,1.91772,1.91689,1.91772,7722852.0
2008-11-21 13:11:00,1.91776,1.91837,1.9177,1.91794,6467776.0
2008-11-21 13:12:00,1.91805,1.91852,1.91799,1.91847,8713177.0
2008-11-21 13:13:00,1.91862,1.91886,1.91834,1.91834,6967470.0
2008-11-21 13:14:00,1.91801,1.91801,1.91775,1.91777,16877338.0
2008-11-21 13:15:00,1.91775,1.91777,1.91764,1.91777,7345897.0
2008-11-21 13:16:00,1.91783,1.91787,1.91767,1.91777,5680692.0
2008-11-21 13:17:00,1.91794,1.91877,1.91794,1.91877,8763423.0
2008-11-21 13:18:00,1.91881,1.91947,1.91881,1.91939,10546932.0
2008-11-21 13:19:00,1.91946,1.91997,1.91946,1.91997,6710573.0
2008-11-21 13:20:00,1.9201,1.92052,1.9201,1.92052,7336845.0
2008-11-21 13:21:00,1.92087,1.92089,1.92052,1.92089,4725705.0
2008-11-21 13:22:00,1.92083,1.92097,1.92082,1.92082,9089101.0
2008-11-21 13:23:00,1.92095,1.9215,1.92095,1.9215,14069216.0
2008-11-21 13:24:00,1.92155,1.92173,1.92016,1.92173,13624790.0
2008-11-21 13:25:00,1.92191,1.92211,1.92172,1.92172,11585460.0
2008-11-21 13:26:00,1.92169,1.9219,1.9215,1.9219,6610249.0
2008-11-21 13:27:00,1.92221,1.92241,1.92211,1.92211,7008970.0
2008-11-21 13:28:00,1.92213,1.92213,1.9216,1.9216,10895191.0
2008-11-21 13:29:00,1.92112,1.92112,1.92017,1.92017,19471742.0
2008-11-21 13:30:00,1.91993,1.91993,1.9197,1.91974,2309605.0
2008-11-21 13:31:00,1.91992,1.92054,1.91992,1.92054,11454881.0
2008-11-21 13:32:00,1.92066,1.92132,1.92059,1.92132,4804352.0
2008-11-21 13:33:00,1.92152,1.92246,1.92152,1.92222,6635866.0
2008-11-21 13:34:00,1.92266,1.92367,1.92266,1.92329,14727297.0
2008-11-21 13:35:00,1.92291,1.92291,1.92266,1.92266,12982842.0
2008-11-21 13:36:00,1.92262,1.92262,1.92215,1.92243,10564063.0
2008-11-21 13:37:00,1.9224,1.9224,1.92196,1.92196,13117925.0
2008-11-21 13:38:00,1.92168,1.92168,1.92074,1.92074,4898039.0
2008-11-21 13:39:00,1.9207,1.92078,1.92051,1.9207,11483856.0
2008-11-21 13:40:00,1.92035,1.92035,1.91963,1.92001,7039248.0
2008-11-21 13:41:00,1.91999,1.91999,1.91981,1.91991,6026813.0
2008-11-21 13:42:00,1.92006,1.92028,1.92006,1.92023,17202500.0
2008-11-21 13:43:00,1.92034,1.92034,1.9201,1.9201,6528673.0
2008-11-21 13:44:00,1.92008,1.92009,1.91966,1.91966,14926575.0
2008-11-21 13:45:00,1.91959,1.91968,1.91944,1.91944,7385959.0
2008-11-21 13:46:00,1.91931,1.91931,1.91842,1.9186,7970130.0
2008-11-21 13:47:00,1.91835,1.91873,1.91831,1.91848,6210586.0
2008-11-21 13:48:00,1.91849,1.91873,1.91849,1.9186,7225748.0
2008-11-21 13:49:00,1.91852,1.91852,1.91767,1.91767,7132372.0
2008-11-21 13:50:00,1.91721,1.91721,1.91658,1.91658,2451926.0
2008-11-21 13:51:00,1.91648,1.91648,1.91615,1.91615,5110127.0
2008-11-21 13:52:00,1.91622,1.91634,1.91622,1.91634,6922495.0
2008-11-21 13:53:00,1.91656,1.91689,1.91656,1.91689,4210114.0
2008-11-21 13:54:00,1.91692,1.91723,1.91692,1.91704,9989637.0
2008-11-21 13:55:00,1.91716,1.91727,1.91705,1.91722,12552108.0
2008-11-21 13:56:00,1.91736,1.91739,1.91636,1.91636,6347398.0
2008-11-21 13:57:00,1.91641,1.91703,1.91641,1.91703,3147701.0
2008-11-21 13:58:00,1.91708,1.91792,1.91702,1.9174,7891864.0
2008-11-21 13:59:00,1.91729,1.91778,1.91713,1.91778,3326114.0
2008-11-21 14:00:00,1.91811,1.91811,1.91737,1.91737,20303946.0
2008-11-21 14:01:00,1.91718,1.91722,1.91684,1.91684,6113735.0
2008-11-21 14:02:00,1.91682,1.91682,1.9164,1.9164,7202350.0
2008-11-21 14:03:00,1.91628,1.91629,1.91574,1.91574,12272641.0
2008-11-21 14:04:00,1.91537,1.91549,1.91514,1.91524,5484288.0
2008-11-21 14:05:00,1.91524,1.91551,1.91504,1.91538,5943521.0
2008-11-21 14:06:00,1.91526,1.91531,1.91523,1.91523,4634314.0
2008-11-21 14:07:00,1.91525,1.91554,1.91525,1.91554,8311389.0
2008-11-21 14:08:00,1.91542,1.91542,1.91529,1.91531,4762405.0
2008-11-21 14:09:00,1.91546,1.91555,1.91543,1.91543,9665412.0
2008-11-21 14:10:00,1.91544,1.91544,1.91505,1.91505,6804058.0
2008-11-21 14:11:00,1.91495,1.91548,1.9149,1.91548,11906450.0
2008-11-21 14:12:00,1.9157,1.9162,1.9157,1.91609,14515204.0
2008-11-21 14:13:00,1.91629,1.91636,1.91626,1.91633,6194633.0
2008-11-21 14:14:00,1.91632,1.91688,1.91632,1.91688,5779742.0
2008-11-21 14:15:00,1.91703,1.91717,1.91695,1.91695,5046519.0
2008-11-21 14:16:00,1.91692,1.91707,1.91672,1.91687,11356116.0
2008-11-21 14:17:00,1.91709,1.91779,1.91709,1.91779,6834937.0
2008-11-21 14:18:00,1.9178,1.91791,1.91763,1.91763,3388472.0
2008-11-21 14:19:00,1.91767,1.91767,1.9175,1.9175,40284914.0
2008-11-21 14:20:00,1.91763,1.91779,1.91757,1.91779,6501501.0
2008-11-21 14:21:00,1.91769,1.91769,1.91743,1.91752,5814137.0
2008-11-21 14:22:00,1.91758,1.91799,1.91758,1.91799,11041847.0
2008-11-21 14:23:00,1.91801,1.91809,1.91796,1.918,5352112.0
2008-11-21 14:24:00,1.91796,1.918,1.91771,1.91771,5276870.0
2008-11-21 14:25:00,1.91777,1.91777,1.91601,1.91601,4674609.0
2008-11-21 14:26:00,1.91601,1.91601,1.9158,1.91596,5146618.0
2008-11-21 14:27:00,1.91601,1.91617,1.91601,1.91617,5754018.0
2008-11-21 14:28:00,1.91631,1.91631,1.91617,1.9162,12495233.0
2008-11-21 14:29:00,1.91628,1.91682,1.91628,1.9168,4956110.0
2008-11-21 14:30:00,1.91689,1.91694,1.91667,1.91667,1802623.0
2008-11-21 14:31:00,1.91659,1.91663,1.91621,1.91642,8062957.0
2008-11-21 14:32:00,1.91646,1.91648,1.91624,1.91624,10316489.0
2008-11-21 14:33:00,1.91622,1.91643,1.91609,1.91643,15325297.0
2008-11-21 14:34:00,1.91632,1.91632,1.91587,1.91604,13944826.0
2008-11-21 14:35:00,1.91597,1.91597,1.91531,1.91531,4486500.0
2008-11-21 14:36:00,1.91516,1.91566,1.91516,1.91566,14708572.0
2008-11-21 14:37:00,1.9156,1.9156,1.91451,1.91451,24660754.0
2008-11-21 14:38:00,1.91454,1.91507,1.9145,1.91507,8200529.0
2008-11-21 14:39:00,1.91497,1.91497,1.91435,1.91435,4552067.0
2008-11-21 14:40:00,1.91415,1.91432,1.91398,1.91432,17462428.0
2008-11-21 14:41:00,1.91416,1.91416,1.91224,1.91224,4696349.0
2008-11-21 14:42:00,1.9121,1.91238,1.9119,1.91238,9160414.0
2008-11-21 14:43:00,1.91268,1.91314,1.91268,1.91312,4271979.0
2008-11-21 14:44:00,1.9133,1.91377,1.9133,1.91377,7851611.0
2008-11-21 14:45:00,1.91369,1.91439,1.91369,1.91423,9225701.0
2008-11-21 14:46:00,1.91439,1.9155,1.91439,1.9155,3636579.0
2008-11-21 14:47:00,1.91543,1.91581,1.91498,1.91581,4661273.0
2008-11-21 14:48:00,1.91583,1.91664,1.91583,1.9163,14152788.0
2008-11-21 14:49:00,1.91631,1.91633,1.91606,1.91633,5053552.0
2008-11-21 14:50:00,1.91666,1.91718,1.91666,1.91718,13486798.0
2008-11-21 14:51:00,1.91734,1.91749,1.9173,1.91733,3941449.0
2008-11-21 14:52:00,1.91727,1.91727,1.91646,1.91646,10273854.0
2008-11-21 14:53:00,1.91609,1.91609,1.91501,1.9151,5004367.0
2008-11-21 14:54:00,1.91505,1.91505,1.91497,1.91498,4455249.0
2008-11-21 14:55:00,1.91514,1.91573,1.91514,1.91573,6338492.0
2008-11-21 14:56:00,1.91584,1.91636,1.91584,1.91633,12250906.0
2008-11-21 14:57:00,1.91645,1.9165,1.91639,1.91639,10130071.0
2008-11-21 14:58:00,1.9163,1.9165,1.9162,1.9162,12014555.0
2008-11-21 14:59:00,1.91612,1.91635,1.91612,1.91635,1718745.0
2008-11-21 15:00:00,1.91657,1.9169,1.916,1.916,7075878.0
2008-11-21 15:01:00,1.91605,1.91723,1.91605,1.91723,1726012.0
2008-11-21 15:02:00,1.91733,1.91773,1.91733,1.91773,5308569.0
2008-11-21 15:03:00,1.91785,1.91808,1.91765,1.91772,7871237.0
2008-11-21 15:04:00,1.91774,1.91798,1.91774,1.91798,3586479.0
2008-11-21 15:05:00,1.91822,1.91868,1.91811,1.91811,8658308.0
2008-11-21 15:06:00,1.91811,1.91811,1.91762,1.91762,4748281.0
2008-11-21 15:07:00,1.91753,1.91753,1.91564,1.91564,6143937.0
2008-11-21 15:08:00,1.91697,1.91697,1.91624,1.91624,12907498.0
2008-11-21 15:09:00,1.9162,1.9162,1.91571,1.91571,5719846.0
2008-11-21 15:10:00,1.91557,1.91675,1.91557,1.91675,8729795.0
2008-11-21 15:11:00,1.91699,1.91722,1.91698,1.91719,8646872.0
2008-11-21 15:12:00,1.91705,1.91741,1.91689,1.91741,5953183.0
2008-11-21 15:13:00,1.91779,1.91822,1.91779,1.91822,4992924.0
2008-11-21 15:14:00,1.9184,1.91867,1.9184,1.91867,5903597.0
2008-11-21 15:15:00,1.91888,1.91972,1.91888,1.91972,3792283.0
2008-11-21 15:16:00,1.91986,1.92,1.91966,1.91966,385148620.0
2008-11-21 15:17:00,1.91929,1.91944,1.91893,1.91893,10154749.0
2008-11-21 15:18:00,1.91858,1.91858,1.91751,1.91769,3675170.0
2008-11-21 15:19:00,1.9176,1.91763,1.91705,1.91705,8191552.0
2008-11-21 15:20:00,1.91682,1.91682,1.91635,1.91664,18532269.0
2008-11-21 15:21:00,1.91652,1.91652,1.91617,1.91617,10929831.0
2008-11-21 15:22:00,1.91606,1.91608,1.91581,1.91581,7490118.0
2008-11-21 15:23:00,1.91578,1.91632,1.91565,1.91632,31696202.0
2008-11-21 15:24:00,1.9165,1.91719,1.91633,1.91633,9804527.0
2008-11-21 15:25:00,1.91619,1.91619,1.91551,1.91551,6010776.0
2008-11-21 15:26:00,1.91534,1.91534,1.91476,1.91477,10286770.0
2008-11-21 15:27:00,1.91476,1.91495,1.91476,1.91483,20013980.0
2008-11-21 15:28:00,1.91451,1.91451,1.91341,1.91341,5313379.0
2008-11-21 15:29:00,1.91343,1.91373,1.91315,1.91373,11942995.0
2008-11-21 15:30:00,1.91393,1.91519,1.91393,1.91519,4984615.0
2008-11-21 15:31:00,1.91539,1.91562,1.91525,1.91562,14856024.0
2008-11-21 15:32:00,1.9159,1.91635,1.9159,1.91635,5656207.0
2008-11-21 15:33:00,1.91656,1.91676,1.91631,1.91637,8247194.0
2008-11-21 15:34:00,1.91658,1.91752,1.91658,1.91752,6995527.0
2008-11-21 15:35:00,1.91789,1.91852,1.91789,1.91852,3867631.0
2008-11-21 15:36:00,1.91904,1.91974,1.91904,1.91974,16853621.0
2008-11-21 15:37:00,1.91963,1.9203,1.91963,1.9203,5932442.0
2008-11-21 15:38:00,1.92024,1.9208,1.92024,1.92055,11141883.0
2008-11-21 15:39:00,1.92001,1.9203,1.92001,1.92028,7388457.0
2008-11-21 15:40:00,1.9202,1.9202,1.91926,1.91926,10402859.0
2008-11-21 15:41:00,1.9192,1.9192,1.91844,1.9185,7928968.0
2008-11-21 15:42:00,1.91869,1.91913,1.91869,1.9191,10727707.0
2008-11-21 15:43:00,1.91896,1.91896,1.91817,1.91817,2770768.0
2008-11-21 15:44:00,1.91797,1.91797,1.91721,1.91721,20966324.0
2008-11-21 15:45:00,1.91726,1.91761,1.91726,1.91743,3186833.0
2008-11-21 15:46:00,1.91738,1.91738,1.91667,1.91667,17179030.0
2008-11-21 15:47:00,1.91677,1.91686,1.91637,1.91637,5989983.0
2008-11-21 15:48:00,1.91636,1.91636,1.91579,1.91579,6186827.0
2008-11-21 15:49:00,1.91572,1.91572,1.91499,1.91528,13347685.0
2008-11-21 15:50:00,1.91537,1.91588,1.91537,1.91588,4671931.0
2008-11-21 15:51:00,1.91629,1.91689,1.91629,1.91689,3219334.0
2008-11-21 15:52:00,1.91714,1.91757,1.91714,1.91757,4100076.0
2008-11-21 15:53:00,1.91758,1.91777,1.91712,1.91712,3694345.0
2008-11-21 15:54:00,1.91665,1.91665,1.91584,1.91589,2499264.0
2008-11-21 15:55:00,1.91606,1.91688,1.91606,1.91681,6772692.0
2008-11-21 15:56:00,1.91658,1.91658,1.91469,1.91469,5445446.0
2008-11-21 15:57:00,1.91504,1.91504,1.91482,1.91482,33906722.0
2008-11-21 15:58:00,1.9148,1.9148,1.91387,1.91387,18832236.0
2008-11-21 15:59:00,1.91374,1.91386,1.91374,1.91386,5721502.0
2008-11-21 16:00:00,1.91371,1.91371,1.91325,1.91325,6160165.0
2008-11-21 16:01:00,1.91299,1.9133,1.91299,1.91317,4450856.0
2008-11-21 16:02:00,1.91312,1.91312,1.91283,1.91304,6772066.0
2008-11-21 16:03:00,1.91311,1.91339,1.91278,1.91339,5920354.0
2008-11-21 16:04:00,1.91341,1.91349,1.91332,1.91349,3986665.0
2008-11-21 16:05:00,1.91339,1.91357,1.91331,1.91331,12815796.0
2008-11-21 16:06:00,1.91329,1.91329,1.91293,1.91293,11077581.0
2008-11-21 16:07:00,1.91299,1.91323,1.91273,1.91273,29015716.0
2008-11-21 16:08:00,1.91268,1.91268,1.91229,1.91229,7535680.0
2008-11-21 16:09:00,1.91213,1.91215,1.91191,1.91205,5570087.0
2008-11-21 16:10:00,1.91223,1.9128,1.91223,1.9128,15538952.0
2008-11-21 16:11:00,1.91285,1.91293,1.91248,1.91248,6826864.0
2008-11-21 16:12:00,1.91163,1.91184,1.91126,1.91126,13437312.0
2008-11-21 16:13:00,1.91112,1.91177,1.91112,1.91177,5420391.0
2008-11-21 16:14:00,1.91201,1.91278,1.91201,1.91278,2301333.0
2008-11-21 16:15:00,1.91288,1.91333,1.91283,1.91333,5900062.0
2008-11-21 16:16:00,1.91339,1.91393,1.91339,1.91393,7459215.0
2008-11-21 16:17:00,1.91402,1.91449,1.91402,1.91449,6472157.0
2008-11-21 16:18:00,1.91461,1.91516,1.91461,1.91516,10120602.0
2008-11-21 16:19:00,1.91528,1.9157,1.91528,1.9157,19171279.0
2008-11-21 16:20:00,1.91583,1.91583,1.91539,1.91539,3292981.0
2008-11-21 16:21:00,1.91517,1.91517,1.91462,1.91467,3138866.0
2008-11-21 16:22:00,1.91459,1.91474,1.91444,1.91444,3980129.0
2008-11-21 16:23:00,1.91437,1.91467,1.91437,1.91467,2569684.0
2008-11-21 16:24:00,1.91468,1.91483,1.91459,1.91483,6861351.0
2008-11-21 16:25:00,1.91478,1.91496,1.91467,1.91467,11164559.0
2008-11-21 16:26:00,1.91465,1.91493,1.9146,1.9146,9664592.0
2008-11-21 16:27:00,1.91436,1.91436,1.91384,1.91384,3168165.0
2008-11-21 16:28:00,1.91403,1.91522,1.91403,1.91522,13804249.0
2008-11-21 16:29:00,1.91539,1.91739,1.91539,1.91739,3920640.0
2008-11-21 16:30:00,1.91746,1.91788,1.91741,1.91788,6225917.0
2008-11-21 16:31:00,1.91794,1.91851,1.91794,1.91844,8255555.0
2008-11-21 16:32:00,1.91866,1.91901,1.91866,1.91901,11838338.0
2008-11-21 16:33:00,1.91916,1.91937,1.91912,1.91935,4995609.0
2008-11-21 16:34:00,1.91933,1.91933,1.9186,1.9186,10529595.0
2008-11-21 16:35:00,1.91875,1.91937,1.91875,1.91937,16239945.0
2008-11-21 16:36:00,1.91934,1.91934,1.91906,1.91906,4767159.0
2008-11-21 16:37:00,1.91878,1.91878,1.91764,1.91778,12590487.0
2008-11-21 16:38:00,1.91758,1.91758,1.91665,1.91683,10522193.0
2008-11-21 16:39:00,1.91695,1.91735,1.91695,1.91715,7720990.0
2008-11-21 16:40:00,1.91693,1.91699,1.91623,1.91623,5947979.0
2008-11-21 16:41:00,1.91619,1.91619,1.91577,1.91577,2546243.0
2008-11-21 16:42:00,1.91573,1.91573,1.91468,1.91468,11691828.0
2008-11-21 16:43:00,1.91465,1.91467,1.91421,1.91447,6993615.0
2008-11-21 16:44:00,1.91421,1.91421,1.91338,1.91394,7348001.0
2008-11-21 16:45:00,1.91432,1.91563,1.91432,1.91563,2516735.0
2008-11-21 16:46:00,1.9157,1.91638,1.9157,1.91638,3759285.0
2008-11-21 16:47:00,1.9164,1.9166,1.91608,1.91608,8176301.0
2008-11-21 16:48:00,1.91577,1.91577,1.91516,1.91547,8825688.0
2008-11-21 16:49:00,1.91544,1.91544,1.91429,1.91433,6315630.0
2008-11-21 16:50:00,1.91404,1.91404,1.91274,1.91274,3610578.0
2008-11-21 16:51:00,1.9122,1.91244,1.91161,1.91161,11936719.0
2008-11-21 16:52:00,1.91141,1.91141,1.91005,1.91008,4431358.0
2008-11-21 16:53:00,1.91019,1.91043,1.91017,1.91043,4420260.0
2008-11-21 16:54:00,1.91084,1.91118,1.91084,1.91118,6900270.0
2008-11-21 16:55:00,1.91155,1.91221,1.91155,1.91221,13599906.0
2008-11-21 16:56:00,1.91215,1.91249,1.91215,1.91249,6341556.0
2008-11-21 16:57:00,1.9128,1.91307,1.91273,1.91273,8092616.0
2008-11-21 16:58:00,1.91231,1.91241,1.91034,1.91241,2089435.0
2008-11-21 16:59:00,1.9127,1.91286,1.91266,1.91266,6547247.0
2008-11-21 17:00:00,1.91264,1.91264,1.91111,1.91177,8545213.0
2008-11-21 17:01:00,1.91184,1.91184,1.91134,1.91158,1786638.0
2008-11-21 17:02:00,1.91165,1.91194,1.91147,1.91194,10222447.0
2008-11-21 17:03:00,1.91189,1.91216,1.91189,1.91199,11251476.0
2008-11-21 17:04:00,1.91203,1.91264,1.91203,1.91264,16637069.0
2008-11-21 17:05:00,1.91238,1.91238,1.91185,1.91185,13007255.0
2008-11-21 17:06:00,1.9119,1.9121,1.91186,1.9121,4234717.0
2008-11-21 17:07:00,1.91193,1.91199,1.91185,1.91185,6651375.0
2008-11-21 17:08:00,1.91171,1.91171,1.911,1.911,6264518.0
2008-11-21 17:09:00,1.91112,1.91125,1.91112,1.91113,4944376.0
2008-11-21 17:10:00,1.91103,1.91109,1.9105,1.911,3536778.0
2008-11-21 17:11:00,1.91108,1.91119,1.91105,1.91116,13699139.0
2008-11-21 17:12:00,1.91137,1.91309,1.91137,1.91309,4484102.0
2008-11-21 17:13:00,1.91315,1.91432,1.91315,1.91432,9330820.0
2008-11-21 17:14:00,1.91428,1.91436,1.914,1.91417,8936677.0
2008-11-21 17:15:00,1.91429,1.9148,1.91429,1.9148,16451192.0
2008-11-21 17:16:00,1.91489,1.91514,1.91489,1.91493,4560289.0
2008-11-21 17:17:00,1.91478,1.91539,1.91469,1.91539,10482124.0
2008-11-21 17:18:00,1.91558,1.91561,1.91483,1.91483,3806064.0
2008-11-21 17:19:00,1.91489,1.9158,1.91489,1.9158,7651999.0
2008-11-21 17:20:00,1.91581,1.91581,1.91479,1.91479,6162737.0
2008-11-21 17:21:00,1.91485,1.91508,1.91469,1.91469,6965447.0
2008-11-21 17:22:00,1.91428,1.91428,1.91319,1.91319,6718986.0
2008-11-21 17:23:00,1.91327,1.91369,1.91327,1.91339,10481911.0
2008-11-21 17:24:00,1.91318,1.91318,1.91283,1.91283,11880673.0
2008-11-21 17:25:00,1.91276,1.91276,1.91129,1.91129,3577071.0
2008-11-21 17:26:00,1.91095,1.91095,1.91053,1.9107,9966750.0
2008-11-21 17:27:00,1.91081,1.91161,1.91081,1.91161,4121758.0
2008-11-21 17:28:00,1.91182,1.91218,1.91169,1.91218,12000003.0
2008-11-21 17:29:00,1.9124,1.91282,1.91234,1.91282,4908084.0
2008-11-21 17:30:00,1.91325,1.91325,1.91241,1.91316,15286005.0
2008-11-21 17:31:00,1.91324,1.91352,1.91297,1.91297,6722607.0
2008-11-21 17:32:00,1.91292,1.91292,1.91242,1.91242,8393317.0
2008-11-21 17:33:00,1.9123,1.9123,1.91187,1.91187,9479533.0
2008-11-21 17:34:00,1.91179,1.91179,1.91141,1.91141,10923460.0
2008-11-21 17:35:00,1.91132,1.91132,1.91025,1.91025,6012659.0
2008-11-21 17:36:00,1.91066,1.91066,1.90983,1.90983,5305234.0
2008-11-21 17:37:00,1.90983,1.91046,1.90983,1.91046,9556500.0
2008-11-21 17:38:00,1.91061,1.91061,1.90904,1.90904,6157093.0
2008-11-21 17:39:00,1.90867,1.90867,1.90788,1.90788,8745987.0
2008-11-21 17:40:00,1.90776,1.90776,1.90701,1.90701,7961336.0
2008-11-21 17:41:00,1.90641,1.90686,1.90641,1.90663,15447962.0
2008-11-21 17:42:00,1.90665,1.90683,1.90645,1.90666,8273010.0
2008-11-21 17:43:00,1.90662,1.90732,1.90662,1.90724,6489460.0
2008-11-21 17:44:00,1.90731,1.90788,1.90731,1.90788,19460612.0
2008-11-21 17:45:00,1.90808,1.90828,1.90776,1.90776,6583407.0
2008-11-21 17:46:00,1.90783,1.90783,1.90723,1.90723,3032230.0
2008-11-21 17:47:00,1.90716,1.90716,1.90671,1.90677,5386382.0
2008-11-21 17:48:00,1.90645,1.9066,1.90572,1.90604,6973630.0
2008-11-21 17:49:00,1.90605,1.90631,1.90596,1.90631,4426458.0
2008-11-21 17:50:00,1.90651,1.9076,1.90651,1.9076,6229678.0
2008-11-21 17:51:00,1.90779,1.90949,1.90779,1.90881,5055922.0
2008-11-21 17:52:00,1.90882,1.90882,1.90845,1.90845,8351079.0
2008-11-21 17:53:00,1.90833,1.90833,1.90745,1.9077,2725572.0
2008-11-21 17:54:00,1.90775,1.90775,1.90739,1.90739,6460549.0
2008-11-21 17:55:00,1.90719,1.90719,1.90601,1.90651,3779474.0
2008-11-21 17:56:00,1.90626,1.90632,1.90614,1.90616,11579639.0
2008-11-21 17:57:00,1.90609,1.90637,1.90582,1.90582,5986739.0
2008-11-21 17:58:00,1.90554,1.90554,1.90453,1.90481,22117961.0
2008-11-21 17:59:00,1.9046,1.9046,1.9032,1.9032,7060171.0
2008-11-21 18:00:00,1.90304,1.90304,1.9021,1.9021,2647475.0
2008-11-21 18:01:00,1.90193,1.90193,1.90098,1.90098,3254406.0
2008-11-21 18:02:00,1.90082,1.90082,1.89975,1.89975,5317946.0
2008-11-21 18:03:00,1.89972,1.89972,1.89823,1.89823,10263361.0
2008-11-21 18:04:00,1.89809,1.89809,1.89652,1.89652,5545929.0
2008-11-21 18:05:00,1.8963,1.8963,1.89491,1.89491,9649560.0
2008-11-21 18:06:00,1.89513,1.89547,1.89478,1.89493,5829248.0
2008-11-21 18:07:00,1.89483,1.89493,1.89436,1.89436,6397132.0
2008-11-21 18:08:00,1.89422,1.89422,1.89299,1.89299,8108348.0
2008-11-21 18:09:00,1.89274,1.89274,1.8919,1.89234,3956526.0
2008-11-21 18:10:00,1.89257,1.89475,1.89257,1.89475,9610110.0
2008-11-21 18:11:00,1.89505,1.8957,1.89505,1.89564,4797728.0
2008-11-21 18:12:00,1.89579,1.89609,1.89577,1.89577,2244121.0
2008-11-21 18:13:00,1.89549,1.89682,1.89549,1.89682,5308333.0
2008-11-21 18:14:00,1.8968,1.8968,1.89638,1.89638,5812181.0
2008-11-21 18:15:00,1.8963,1.89705,1.8963,1.89674,16790142.0
2008-11-21 18:16:00,1.89652,1.89652,1.89601,1.89629,6714685.0
2008-11-21 18:17:00,1.89644,1.89743,1.89644,1.89743,3075338.0
2008-11-21 18:18:00,1.89756,1.89845,1.89756,1.89845,3914899.0
2008-11-21 18:19:00,1.89846,1.89868,1.89836,1.89868,2595874.0
2008-11-21 18:20:00,1.89907,1.90023,1.89907,1.90023,4364475.0
2008-11-21 18:21:00,1.90028,1.90059,1.90028,1.90059,4602964.0
2008-11-21 18:22:00,1.90066,1.90154,1.90066,1.90154,13223342.0
2008-11-21 18:23:00,1.90156,1.9022,1.90156,1.90203,4763489.0
2008-11-21 18:24:00,1.90233,1.90255,1.90214,1.90214,4672550.0
2008-11-21 18:25:00,1.9021,1.90214,1.90138,1.90138,21430952.0
2008-11-21 18:26:00,1.9011,1.9011,1.90062,1.90062,5704840.0
2008-11-21 18:27:00,1.90044,1.90058,1.90037,1.90058,5190828.0
2008-11-21 18:28:00,1.90051,1.90065,1.90021,1.90021,4478499.0
2008-11-21 18:29:00,1.90016,1.90043,1.89996,1.90043,15219842.0
2008-11-21 18:30:00,1.90068,1.90136,1.90068,1.90136,7640511.0
2008-11-21 18:31:00,1.90132,1.90135,1.90121,1.90135,13293125.0
2008-11-21 18:32:00,1.90149,1.90149,1.90104,1.90122,7048673.0
2008-11-21 18:33:00,1.90112,1.90121,1.90091,1.90092,6924426.0
2008-11-21 18:34:00,1.90111,1.90177,1.90111,1.90173,5643516.0
2008-11-21 18:35:00,1.9019,1.90329,1.9019,1.90328,3813639.0
2008-11-21 18:36:00,1.90343,1.90402,1.90343,1.90402,4997650.0
2008-11-21 18:37:00,1.90409,1.90496,1.90409,1.90496,5618127.0
2008-11-21 18:38:00,1.90489,1.9049,1.90406,1.90406,6346110.0
2008-11-21 18:39:00,1.90405,1.90405,1.90353,1.90354,7234448.0
2008-11-21 18:40:00,1.90352,1.90352,1.90267,1.90274,8020228.0
2008-11-21 18:41:00,1.90281,1.90319,1.90267,1.90267,6007493.0
2008-11-21 18:42:00,1.90256,1.90256,1.90193,1.90225,13540209.0
2008-11-21 18:43:00,1.90233,1.90256,1.90218,1.90256,8270048.0
2008-11-21 18:44:00,1.90225,1.90399,1.90225,1.90399,4688533.0
2008-11-21 18:45:00,1.90413,1.90413,1.90257,1.90257,4823955.0
2008-11-21 18:46:00,1.90218,1.90218,1.90131,1.90131,7661039.0
2008-11-21 18:47:00,1.90107,1.90199,1.90107,1.90199,15515382.0
2008-11-21 18:48:00,1.90219,1.90376,1.90219,1.90376,4012865.0
2008-11-21 18:49:00,1.90339,1.90339,1.90267,1.9029,28085807.0
2008-11-21 18:50:00,1.90259,1.90259,1.90135,1.90135,12096045.0
2008-11-21 18:51:00,1.90138,1.90195,1.90133,1.90195,11506580.0
2008-11-21 18:52:00,1.90221,1.90266,1.90221,1.90229,16249188.0
2008-11-21 18:53:00,1.90222,1.90226,1.90207,1.90226,9841926.0
2008-11-21 18:54:00,1.90246,1.90346,1.90246,1.90342,9617740.0
2008-11-21 18:55:00,1.90302,1.90303,1.90251,1.90266,5176028.0
2008-11-21 18:56:00,1.90284,1.90357,1.90284,1.90357,9920702.0
2008-11-21 18:57:00,1.90374,1.90394,1.90374,1.90394,10621688.0
2008-11-21 18:58:00,1.90381,1.90381,1.90308,1.90308,8522510.0
2008-11-21 18:59:00,1.90296,1.90324,1.90272,1.90324,10391140.0
2008-11-21 19:00:00,1.90358,1.90455,1.90358,1.90455,5332298.0
2008-11-21 19:01:00,1.90459,1.90482,1.90459,1.90475,3325684.0
2008-11-21 19:02:00,1.90481,1.90501,1.90465,1.90501,5375681.0
2008-11-21 19:03:00,1.90506,1.90538,1.90506,1.90538,6900549.0
2008-11-21 19:04:00,1.90573,1.90689,1.90573,1.90689,9632614.0
2008-11-21 19:05:00,1.90675,1.90675,1.90594,1.90594,6962233.0
2008-11-21 19:06:00,1.90584,1.90584,1.90556,1.90556,3332397.0
2008-11-21 19:07:00,1.9053,1.9053,1.90375,1.90375,4404847.0
2008-11-21 19:08:00,1.90368,1.90402,1.90364,1.90402,9455979.0
2008-11-21 19:09:00,1.90409,1.90447,1.90397,1.90397,6977542.0
2008-11-21 19:10:00,1.90381,1.90381,1.90342,1.90344,7853808.0
2008-11-21 19:11:00,1.90326,1.90326,1.90208,1.90208,2892694.0
2008-11-21 19:12:00,1.90216,1.90216,1.90174,1.90174,3857447.0
2008-11-21 19:13:00,1.90166,1.90166,1.901,1.90112,5300491.0
2008-11-21 19:14:00,1.90109,1.90109,1.89984,1.89984,5076574.0
2008-11-21 19:15:00,1.89986,1.89986,1.89957,1.89968,4580364.0
2008-11-21 19:16:00,1.89977,1.89977,1.89896,1.89896,11051143.0
2008-11-21 19:17:00,1.89896,1.89896,1.89693,1.89703,6824450.0
2008-11-21 19:18:00,1.89691,1.89691,1.89652,1.89654,10253579.0
2008-11-21 19:19:00,1.89605,1.89629,1.8959,1.8959,2256667.0
2008-11-21 19:20:00,1.89577,1.89586,1.89543,1.89586,8518842.0
2008-11-21 19:21:00,1.89631,1.89743,1.89631,1.89743,13306704.0
2008-11-21 19:22:00,1.8975,1.8975,1.89712,1.89717,3063339.0
2008-11-21 19:23:00,1.89716,1.89723,1.89677,1.89677,8739783.0
2008-11-21 19:24:00,1.89658,1.89687,1.89624,1.89687,4100583.0
2008-11-21 19:25:00,1.89715,1.89773,1.89715,1.89743,8850661.0
2008-11-21 19:26:00,1.89794,1.89861,1.89794,1.89857,8732733.0
2008-11-21 19:27:00,1.89826,1.89835,1.89794,1.89794,15626566.0
2008-11-21 19:28:00,1.89797,1.8981,1.89788,1.89788,4143573.0
2008-11-21 19:29:00,1.89795,1.89827,1.8978,1.89827,11007640.0
2008-11-21 19:30:00,1.89843,1.89843,1.89769,1.89769,8785332.0
2008-11-21 19:31:00,1.89751,1.89781,1.89751,1.89781,6862029.0
2008-11-21 19:32:00,1.89749,1.89749,1.89662,1.89689,8237417.0
2008-11-21 19:33:00,1.89689,1.89705,1.89672,1.89672,10691318.0
2008-11-21 19:34:00,1.89652,1.89652,1.89601,1.89601,24260642.0
2008-11-21 19:35:00,1.89602,1.89643,1.89574,1.89643,3766209.0
2008-11-21 19:36:00,1.89673,1.89695,1.89664,1.89664,5166195.0
2008-11-21 19:37:00,1.89663,1.89672,1.89655,1.89655,7630334.0
2008-11-21 19:38:00,1.89645,1.89645,1.89527,1.89536,10804534.0
2008-11-21 19:39:00,1.89547,1.89569,1.89532,1.89569,5574532.0
2008-11-21 19:40:00,1.89582,1.89645,1.89582,1.89645,4625073.0
2008-11-21 19:41:00,1.89656,1.89684,1.89594,1.89594,5744780.0
2008-11-21 19:42:00,1.89573,1.89573,1.89522,1.89554,11903357.0
2008-11-21 19:43:00,1.89578,1.89662,1.89578,1.89662,4587759.0
2008-11-21 19:44:00,1.89666,1.89666,1.89611,1.89611,7479608.0
2008-11-21 19:45:00,1.89582,1.89582,1.89501,1.89501,3703452.0
2008-11-21 19:46:00,1.89468,1.89468,1.89388,1.89388,8202196.0
2008-11-21 19:47:00,1.89379,1.89383,1.89365,1.89365,12815300.0
2008-11-21 19:48:00,1.89363,1.89395,1.89363,1.89395,3616835.0
2008-11-21 19:49:00,1.89415,1.89471,1.89415,1.89471,11335136.0
2008-11-21 19:50:00,1.89447,1.89447,1.89416,1.89416,6980316.0
2008-11-21 19:51:00,1.89434,1.89489,1.89434,1.89489,7752363.0
2008-11-21 19:52:00,1.89502,1.89554,1.89502,1.89554,10268400.0
2008-11-21 19:53:00,1.89564,1.89564,1.89523,1.89532,5786614.0
2008-11-21 19:54:00,1.89529,1.89572,1.89528,1.89572,7490762.0
2008-11-21 19:55:00,1.89615,1.89722,1.89615,1.89722,6491723.0
2008-11-21 19:56:00,1.89753,1.89797,1.89753,1.89779,8890448.0
2008-11-21 19:57:00,1.89763,1.89763,1.89673,1.89673,9984593.0
2008-11-21 19:58:00,1.89663,1.89789,1.89663,1.89737,14344227.0
2008-11-21 19:59:00,1.89763,1.89763,1.89677,1.89718,14403103.0
2008-11-21 20:00:00,1.89706,1.89706,1.89615,1.89615,8559216.0
2008-11-21 20:01:00,1.89603,1.89603,1.89489,1.89489,3996214.0
2008-11-21 20:02:00,1.89477,1.895,1.89452,1.89492,14309524.0
2008-11-21 20:03:00,1.8948,1.89483,1.89455,1.89483,3556737.0
2008-11-21 20:04:00,1.89486,1.89568,1.89486,1.89526,7290078.0
2008-11-21 20:05:00,1.89535,1.89535,1.89487,1.8953,12786898.0
2008-11-21 20:06:00,1.89532,1.89574,1.89516,1.89546,8062785.0
2008-11-21 20:07:00,1.89526,1.89537,1.89524,1.89537,10684889.0
2008-11-21 20:08:00,1.8954,1.89694,1.8954,1.89694,11730065.0
2008-11-21 20:09:00,1.89719,1.89722,1.89712,1.89719,17069600.0
2008-11-21 20:10:00,1.89689,1.89689,1.89576,1.89589,10305845.0
2008-11-21 20:11:00,1.89602,1.89632,1.89602,1.89624,6967778.0
2008-11-21 20:12:00,1.89632,1.89632,1.89607,1.89613,6624516.0
2008-11-21 20:13:00,1.89618,1.89626,1.89618,1.89624,16216196.0
2008-11-21 20:14:00,1.89611,1.89611,1.89573,1.89579,6442604.0
2008-11-21 20:15:00,1.89573,1.89573,1.89478,1.895,17292660.0
2008-11-21 20:16:00,1.89472,1.89472,1.89379,1.89379,3540089.0
2008-11-21 20:17:00,1.89348,1.89348,1.89239,1.89316,14753730.0
2008-11-21 20:18:00,1.89328,1.89411,1.89328,1.89411,4249742.0
2008-11-21 20:19:00,1.89468,1.89509,1.89456,1.89509,7311436.0
2008-11-21 20:20:00,1.89519,1.89602,1.89519,1.89602,5628033.0
2008-11-21 20:21:00,1.89618,1.89781,1.89618,1.89781,11067015.0
2008-11-21 20:22:00,1.89792,1.89836,1.89746,1.89836,9801704.0
2008-11-21 20:23:00,1.89843,1.89888,1.89843,1.89888,10094132.0
2008-11-21 20:24:00,1.89897,1.89955,1.89897,1.89955,4365876.0
2008-11-21 20:25:00,1.89964,1.90016,1.89964,1.90016,17993546.0
2008-11-21 20:26:00,1.90008,1.9006,1.90008,1.9006,4555849.0
2008-11-21 20:27:00,1.90073,1.90112,1.90073,1.90112,5165127.0
2008-11-21 20:28:00,1.90116,1.90188,1.90116,1.90183,13729002.0
2008-11-21 20:29:00,1.90176,1.90176,1.90114,1.90138,12682165.0
2008-11-21 20:30:00,1.90162,1.90232,1.90162,1.90232,5527923.0
2008-11-21 20:31:00,1.90269,1.903,1.90269,1.903,7435292.0
2008-11-21 20:32:00,1.90323,1.90463,1.90323,1.90463,11430298.0
2008-11-21 20:33:00,1.90448,1.90448,1.90406,1.90406,9293870.0
2008-11-21 20:34:00,1.90381,1.90381,1.90339,1.90339,14517770.0
2008-11-21 20:35:00,1.90337,1.90337,1.90235,1.90307,4991128.0
2008-11-21 20:36:00,1.90316,1.90318,1.9027,1.9027,9672454.0
2008-11-21 20:37:00,1.90273,1.90296,1.90255,1.90296,5293369.0
2008-11-21 20:38:00,1.90314,1.90369,1.90314,1.90369,8893866.0
2008-11-21 20:39:00,1.90381,1.90434,1.90381,1.90428,4581079.0
2008-11-21 20:40:00,1.90476,1.9055,1.90476,1.90532,7226359.0
2008-11-21 20:41:00,1.90523,1.90593,1.90523,1.90593,9525951.0
2008-11-21 20:42:00,1.90605,1.90712,1.90598,1.90712,5097472.0
2008-11-21 20:43:00,1.90753,1.9079,1.90753,1.90779,9423624.0
2008-11-21 20:44:00,1.90752,1.90783,1.90715,1.90783,9561679.0
2008-11-21 20:45:00,1.90797,1.90811,1.90763,1.90763,8017975.0
2008-11-21 20:46:00,1.90769,1.90806,1.90769,1.90805,19503321.0
2008-11-21 20:47:00,1.90822,1.90893,1.90822,1.90857,7426328.0
2008-11-21 20:48:00,1.90839,1.90839,1.90819,1.90839,7453148.0
2008-11-21 20:49:00,1.9083,1.9083,1.90784,1.90784,11509582.0
2008-11-21 20:50:00,1.90781,1.90793,1.90759,1.90793,5486690.0
2008-11-21 20:51:00,1.90806,1.90816,1.90806,1.90807,8743477.0
2008-11-21 20:52:00,1.90805,1.90805,1.90791,1.90791,5138070.0
2008-11-21 20:53:00,1.90801,1.90818,1.90794,1.90818,19862973.0
2008-11-21 20:54:00,1.90806,1.90815,1.90789,1.90793,10657635.0
2008-11-21 20:55:00,1.90812,1.90836,1.90812,1.90836,4480613.0
2008-11-21 20:56:00,1.90852,1.90852,1.90834,1.90839,15984565.0
2008-11-21 20:57:00,1.90839,1.90841,1.90808,1.90808,6755942.0
2008-11-21 20:58:00,1.90808,1.90808,1.90776,1.90776,3316855.0
2008-11-21 20:59:00,1.90759,1.90759,1.90569,1.90569,2426815.0
2008-11-21 21:00:00,1.90568,1.90612,1.90532,1.90612,12785712.0
2008-11-21 21:01:00,1.90647,1.90706,1.90647,1.90706,12887872.0
2008-11-21 21:02:00,1.90728,1.90844,1.90728,1.90797,12753199.0
2008-11-21 21:03:00,1.90823,1.90874,1.90823,1.9086,6170870.0
2008-11-21 21:04:00,1.90865,1.9087,1.90861,1.9087,7711993.0
2008-11-21 21:05:00,1.90882,1.91019,1.90882,1.90888,7770942.0
2008-11-21 21:06:00,1.91028,1.91066,1.90991,1.90991,2766290.0
2008-11-21 21:07:00,1.90947,1.90947,1.90875,1.90875,5053163.0
2008-11-21 21:08:00,1.90855,1.90855,1.90749,1.90749,5049600.0
2008-11-21 21:09:00,1.90748,1.90748,1.90583,1.90586,2729971.0
2008-11-21 21:10:00,1.90594,1.90634,1.90594,1.90634,7322168.0
2008-11-21 21:11:00,1.90634,1.9064,1.90627,1.90638,5341709.0
2008-11-21 21:12:00,1.90632,1.90632,1.90591,1.90591,5523123.0
2008-11-21 21:13:00,1.90591,1.90591,1.90567,1.90575,12323942.0
2008-11-21 21:14:00,1.90558,1.90562,1.90518,1.90518,10894611.0
2008-11-21 21:15:00,1.90527,1.90564,1.90516,1.90564,5796995.0
2008-11-21 21:16:00,1.90567,1.90567,1.90549,1.90549,2900551.0
2008-11-21 21:17:00,1.90559,1.90587,1.9052,1.90587,4800797.0
2008-11-21 21:18:00,1.90571,1.90603,1.90571,1.90603,3479454.0
2008-11-21 21:19:00,1.90573,1.90577,1.90512,1.90512,13130040.0
2008-11-21 21:20:00,1.90494,1.90494,1.90466,1.90466,2981783.0
2008-11-21 21:21:00,1.9046,1.90478,1.90439,1.90478,3981532.0
2008-11-21 21:22:00,1.90479,1.90479,1.90443,1.90447,12272352.0
2008-11-21 21:23:00,1.90422,1.90422,1.90396,1.90421,7010425.0
2008-11-21 21:24:00,1.90427,1.90431,1.90389,1.90424,10573790.0
2008-11-21 21:25:00,1.90417,1.90417,1.90384,1.90403,5408240.0
2008-11-21 21:26:00,1.90429,1.90474,1.90429,1.90463,3966135.0
2008-11-21 21:27:00,1.90461,1.90492,1.90448,1.90492,9202690.0
2008-11-21 21:28:00,1.90528,1.90612,1.90528,1.90612,6673385.0
2008-11-21 21:29:00,1.90605,1.90605,1.90574,1.90578,10059269.0
2008-11-21 21:30:00,1.90573,1.90573,1.90517,1.90517,6679972.0
2008-11-21 21:31:00,1.90559,1.90585,1.90525,1.90525,11198185.0
2008-11-21 21:32:00,1.90521,1.90534,1.90512,1.90534,5370343.0
2008-11-21 21:33:00,1.90522,1.90555,1.90521,1.90555,15585852.0
2008-11-21 21:34:00,1.90562,1.90562,1.90374,1.90374,7264800.0
2008-11-21 21:35:00,1.90396,1.9045,1.90396,1.9045,12299816.0
2008-11-21 21:36:00,1.90496,1.90582,1.90496,1.90562,6643400.0
2008-11-21 21:37:00,1.9056,1.90583,1.90535,1.90548,11869172.0
2008-11-21 21:38:00,1.90584,1.90651,1.90584,1.90651,10244890.0
2008-11-21 21:39:00,1.9064,1.9066,1.9064,1.90655,3745930.0
2008-11-21 21:40:00,1.90662,1.90675,1.90645,1.90662,8015859.0
2008-11-21 21:41:00,1.90677,1.90722,1.90677,1.90717,3580805.0
2008-11-21 21:42:00,1.90715,1.9072,1.90705,1.90708,6369661.0
2008-11-21 21:43:00,1.90668,1.90668,1.9062,1.9062,5219689.0
2008-11-21 21:44:00,1.90633,1.90675,1.90619,1.90645,6051222.0
2008-11-21 21:45:00,1.90651,1.90676,1.90564,1.90564,6099826.0
2008-11-21 21:46:00,1.90547,1.90556,1.90538,1.90544,6000451.0
2008-11-21 21:47:00,1.90534,1.90567,1.90534,1.90567,5617012.0
2008-11-21 21:48:00,1.90541,1.90541,1.90468,1.90468,4354025.0
2008-11-21 21:49:00,1.9046,1.9046,1.902,1.90206,10492704.0
2008-11-21 21:50:00,1.90199,1.90297,1.90162,1.90297,14131291.0
2008-11-21 21:51:00,1.90277,1.9034,1.90233,1.9034,9233060.0
2008-11-21 21:52:00,1.90364,1.90408,1.90364,1.90408,7712640.0
2008-11-21 21:53:00,1.90406,1.90406,1.90372,1.90372,5114450.0
2008-11-21 21:54:00,1.90381,1.90439,1.90381,1.90439,10718907.0
2008-11-21 21:55:00,1.90431,1.90431,1.90387,1.90387,4754504.0
2008-11-21 21:56:00,1.90393,1.90401,1.9037,1.9037,6194276.0
2008-11-21 21:57:00,1.90372,1.90372,1.90344,1.90344,6106683.0
2008-11-21 21:58:00,1.90328,1.90328,1.90266,1.90266,11468218.0
2008-11-21 21:59:00,1.90247,1.90247,1.9014,1.9014,7030497.0
2008-11-21 22:00:00,1.90123,1.90123,1.90037,1.90037,25360186.0
2008-11-21 22:01:00,1.90032,1.9005,1.90028,1.90028,5118444.0
2008-11-21 22:02:00,1.90016,1.90057,1.90016,1.90057,3382576.0
2008-11-21 22:03:00,1.90091,1.90144,1.90091,1.90127,6150162.0
2008-11-21 22:04:00,1.90104,1.90104,1.90012,1.90012,5648409.0
2008-11-21 22:05:00,1.8999,1.8999,1.89896,1.89896,3958002.0
2008-11-21 22:06:00,1.8988,1.8988,1.89734,1.89734,4889199.0
2008-11-21 22:07:00,1.89687,1.89715,1.89669,1.89669,4195403.0
2008-11-21 22:08:00,1.89664,1.89664,1.89586,1.89608,7333151.0
2008-11-21 22:09:00,1.89617,1.89648,1.89594,1.89648,9429207.0
2008-11-21 22:10:00,1.89673,1.89734,1.89673,1.89684,5580786.0
2008-11-21 22:11:00,1.89685,1.89704,1.89682,1.89701,6878297.0
2008-11-21 22:12:00,1.89725,1.89765,1.89695,1.89695,6795328.0
2008-11-21 22:13:00,1.89688,1.89698,1.89688,1.89698,13892680.0
2008-11-21 22:14:00,1.89718,1.89745,1.89718,1.8973,2350754.0
2008-11-21 22:15:00,1.89755,1.89796,1.89755,1.89795,5735692.0
2008-11-21 22:16:00,1.89819,1.89875,1.89819,1.89857,16082608.0
2008-11-21 22:17:00,1.89858,1.89871,1.89795,1.89795,3171291.0
2008-11-21 22:18:00,1.8976,1.89781,1.89746,1.89781,2830477.0
2008-11-21 22:19:00,1.89822,1.89873,1.89822,1.89873,7559604.0
2008-11-21 22:20:00,1.89884,1.90083,1.89884,1.90083,4138495.0
2008-11-21 22:21:00,1.90127,1.90151,1.90127,1.90139,14448588.0
2008-11-21 22:22:00,1.90141,1.90254,1.90141,1.90254,10463410.0
2008-11-21 22:23:00,1.90269,1.90301,1.90239,1.90262,12513903.0
2008-11-21 22:24:00,1.9024,1.9024,1.9017,1.9017,7130315.0
2008-11-21 22:25:00,1.90179,1.90181,1.90087,1.90104,2982311.0
2008-11-21 22:26:00,1.90127,1.9017,1.9009,1.9009,10837713.0
2008-11-21 22:27:00,1.90065,1.90096,1.90065,1.90081,4634203.0
2008-11-21 22:28:00,1.90072,1.90072,1.90005,1.90005,9276247.0
2008-11-21 22:29:00,1.89998,1.89998,1.89947,1.89947,4979927.0
2008-11-21 22:30:00,1.89942,1.89942,1.89883,1.89883,14314977.0
2008-11-21 22:31:00,1.89891,1.89891,1.89806,1.89806,7622504.0
2008-11-21 22:32:00,1.89811,1.89829,1.8978,1.89794,7594945.0
2008-11-21 22:33:00,1.89771,1.89771,1.89657,1.89677,10823943.0
2008-11-21 22:34:00,1.89648,1.89648,1.89594,1.89613,4882364.0
2008-11-21 22:35:00,1.89615,1.89661,1.89615,1.89632,13762479.0
2008-11-21 22:36:00,1.89627,1.89703,1.89627,1.89703,4458724.0
2008-11-21 22:37:00,1.89722,1.89745,1.89711,1.89732,10913677.0
2008-11-21 22:38:00,1.8973,1.89732,1.89655,1.89655,11576376.0
2008-11-21 22:39:00,1.89651,1.89651,1.89622,1.89639,5252722.0
2008-11-21 22:40:00,1.89669,1.89732,1.89669,1.89732,2737793.0
2008-11-21 22:41:00,1.89744,1.89789,1.89744,1.89789,3749399.0
2008-11-21 22:42:00,1.898,1.89847,1.898,1.89847,9122274.0
2008-11-21 22:43:00,1.89816,1.89903,1.89816,1.89903,10479629.0
2008-11-21 22:44:00,1.89907,1.89954,1.89907,1.89954,3469268.0
2008-11-21 22:45:00,1.8996,1.89996,1.8996,1.89988,5554788.0
2008-11-21 22:46:00,1.9001,1.90102,1.9001,1.90092,7289265.0
2008-11-21 22:47:00,1.90066,1.90066,1.89989,1.89989,1672479.0
2008-11-21 22:48:00,1.89964,1.89964,1.89912,1.89912,3154100.0
2008-11-21 22:49:00,1.89905,1.8993,1.89884,1.89884,15066315.0
2008-11-21 22:50:00,1.8988,1.89894,1.89848,1.89848,7080202.0
2008-11-21 22:51:00,1.89808,1.89835,1.89792,1.89835,5505839.0
2008-11-21 22:52:00,1.89842,1.89842,1.89786,1.89786,6008639.0
2008-11-21 22:53:00,1.89746,1.89746,1.89677,1.89681,5193105.0
2008-11-21 22:54:00,1.89681,1.89743,1.89681,1.89743,3602631.0
2008-11-21 22:55:00,1.89775,1.8981,1.89758,1.89758,8217439.0
2008-11-21 22:56:00,1.89758,1.89758,1.89726,1.89756,9929661.0
2008-11-21 22:57:00,1.89769,1.89822,1.89769,1.89808,13550552.0
2008-11-21 22:58:00,1.89836,1.89936,1.89836,1.89913,18912449.0
2008-11-21 22:59:00,1.89902,1.89906,1.89818,1.89818,9023371.0
2008-11-21 23:00:00,1.89798,1.89799,1.89719,1.89719,6537578.0
2008-11-21 23:01:00,1.8974,1.8974,1.89692,1.89692,11217993.0
2008-11-21 23:02:00,1.89688,1.89721,1.89673,1.89721,12802345.0
2008-11-21 23:03:00,1.89733,1.89814,1.89693,1.89693,8125434.0
2008-11-21 23:04:00,1.8965,1.8965,1.89533,1.89533,5723248.0
2008-11-21 23:05:00,1.89548,1.89586,1.89548,1.89586,10416636.0
2008-11-21 23:06:00,1.89613,1.8972,1.89613,1.8972,10488705.0
2008-11-21 23:07:00,1.89725,1.89734,1.89704,1.89704,5673823.0
2008-11-21 23:08:00,1.89702,1.89702,1.8968,1.89702,17321789.0
2008-11-21 23:09:00,1.89708,1.89734,1.89707,1.89726,9320955.0
2008-11-21 23:10:00,1.8971,1.89726,1.89562,1.89726,9975044.0
2008-11-21 23:11:00,1.89738,1.89839,1.89725,1.89839,3718987.0
2008-11-21 23:12:00,1.89854,1.89945,1.89854,1.89945,2271794.0
2008-11-21 23:13:00,1.89949,1.90003,1.89948,1.90003,21164444.0
2008-11-21 23:14:00,1.89999,1.90008,1.89968,1.89968,5377769.0
2008-11-21 23:15:00,1.89981,1.90002,1.89981,1.90002,6152048.0
2008-11-21 23:16:00,1.90008,1.90027,1.90008,1.90018,5434561.0
2008-11-21 23:17:00,1.89981,1.89981,1.89836,1.89836,20477813.0
2008-11-21 23:18:00,1.89797,1.89797,1.89654,1.89654,15150093.0
2008-11-21 23:19:00,1.89645,1.89645,1.89605,1.89605,3056967.0
2008-11-21 23:20:00,1.89593,1.89593,1.89542,1.89542,3678178.0
2008-11-21 23:21:00,1.89509,1.8953,1.89491,1.89491,6369557.0
2008-11-21 23:22:00,1.89488,1.89488,1.89442,1.89442,2336567.0
2008-11-21 23:23:00,1.89437,1.89437,1.8938,1.8938,9541583.0
2008-11-21 23:24:00,1.89366,1.89366,1.89295,1.89309,12568695.0
2008-11-21 23:25:00,1.89346,1.89413,1.89346,1.89398,7426051.0
2008-11-21 23:26:00,1.89416,1.89429,1.89413,1.89413,5144476.0
2008-11-21 23:27:00,1.89415,1.89415,1.89388,1.89395,8896429.0
2008-11-21 23:28:00,1.89398,1.89398,1.89385,1.89387,6636616.0
2008-11-21 23:29:00,1.89384,1.89384,1.89304,1.89304,7001185.0
2008-11-21 23:30:00,1.89312,1.89347,1.89312,1.89335,10874922.0
2008-11-21 23:31:00,1.89293,1.89302,1.89229,1.89302,6426634.0
2008-11-21 23:32:00,1.89327,1.89398,1.89327,1.89398,12228021.0
2008-11-21 23:33:00,1.89456,1.89543,1.89456,1.89543,3995928.0
2008-11-21 23:34:00,1.89572,1.89647,1.89572,1.89646,4559622.0
2008-11-21 23:35:00,1.89647,1.89647,1.89588,1.89588,8210771.0
2008-11-21 23:36:00,1.89563,1.89563,1.89536,1.89538,12860484.0
2008-11-21 23:37:00,1.89512,1.89516,1.89417,1.89417,7239482.0
2008-11-21 23:38:00,1.89388,1.89388,1.8936,1.89382,6695084.0
2008-11-21 23:39:00,1.89369,1.89372,1.89364,1.89364,8686116.0
2008-11-21 23:40:00,1.8937,1.89399,1.89366,1.89399,3835517.0
2008-11-21 23:41:00,1.89422,1.89502,1.89422,1.89481,12872703.0
2008-11-21 23:42:00,1.89517,1.89551,1.89517,1.89551,5805372.0
2008-11-21 23:43:00,1.89541,1.89541,1.89458,1.89458,6140252.0
2008-11-21 23:44:00,1.89462,1.89477,1.89445,1.89445,7170700.0
2008-11-21 23:45:00,1.89444,1.8948,1.89404,1.8948,6753505.0
2008-11-21 23:46:00,1.89488,1.89488,1.89468,1.89468,3063903.0
2008-11-21 23:47:00,1.89439,1.89439,1.89416,1.89423,13400365.0
2008-11-21 23:48:00,1.89422,1.89438,1.89422,1.89438,11181863.0
2008-11-21 23:49:00,1.89439,1.89439,1.89385,1.89385,5081630.0
2008-11-21 23:50:00,1.89329,1.89329,1.89234,1.89268,7559003.0
2008-11-21 23:51:00,1.89243,1.89243,1.8917,1.8917,9125874.0
2008-11-21 23:52:00,1.89141,1.89141,1.89092,1.89105,5267082.0
2008-11-21 23:53:00,1.89099,1.89099,1.89083,1.89083,9039636.0
2008-11-21 23:54:00,1.89069,1.89069,1.88998,1.89024,3823013.0
2008-11-21 23:55:00,1.89005,1.89027,1.88988,1.89027,9857579.0
2008-11-21 23:56:00,1.89057,1.891,1.89039,1.891,7178986.0
2008-11-21 23:57:00,1.8911,1.89122,1.89101,1.89101,8750844.0
2008-11-21 23:58:00,1.89105,1.89105,1.89095,1.89098,6540443.0
2008-11-21 23:59:00,1.89099,1.89164,1.89099,1.89107,12597784.0
2008-11-24 00:00:00,1.89077,1.89077,1.89013,1.89013,14577168.0
2008-11-24 00:01:00,1.8941,1.8943,1.8941,1.8941,3142469.0
2008-11-24 00:02:00,1.89021,1.89034,1.89021,1.89026,3142469.0
2008-11-24 00:03:00,1.89033,1.89059,1.89023,1.89023,7169148.0
2008-11-24 00:04:00,1.89018,1.89018,1.88968,1.88968,6064036.0
2008-11-24 00:05:00,1.88946,1.88975,1.88946,1.88975,2387567.0
2008-11-24 00:06:00,1.89003,1.89089,1.89003,1.8908,2888786.0
2008-11-24 00:07:00,1.89068,1.89068,1.88949,1.88949,7079770.0
2008-11-24 00:08:00,1.88943,1.88954,1.88935,1.88954,7126819.0
2008-11-24 00:09:00,1.88952,1.88959,1.88878,1.88878,5265508.0
2008-11-24 00:10:00,1.88871,1.88888,1.88851,1.88888,5364531.0
2008-11-24 00:11:00,1.88889,1.88942,1.88889,1.88942,4762692.0
2008-11-24 00:12:00,1.88972,1.88972,1.88923,1.88951,22914786.0
2008-11-24 00:13:00,1.88961,1.89107,1.88961,1.89104,9745883.0
2008-11-24 00:14:00,1.89095,1.89095,1.89009,1.89009,6337659.0
2008-11-24 00:15:00,1.88999,1.89033,1.88914,1.89033,11927691.0
2008-11-24 00:16:00,1.8904,1.89054,1.89,1.89,15614186.0
2008-11-24 00:17:00,1.88985,1.88999,1.88969,1.88999,5360664.0
2008-11-24 00:18:00,1.89011,1.89022,1.8898,1.8898,7184042.0
2008-11-24 00:19:00,1.88943,1.88943,1.88852,1.88852,7702110.0
2008-11-24 00:20:00,1.88862,1.88872,1.88858,1.88872,4997131.0
2008-11-24 00:21:00,1.88862,1.88862,1.88812,1.88852,12732330.0
2008-11-24 00:22:00,1.8884,1.8885,1.88802,1.88802,17954635.0
2008-11-24 00:23:00,1.88795,1.88807,1.88786,1.88792,6198740.0
2008-11-24 00:24:00,1.88794,1.88893,1.88794,1.88893,2725354.0
2008-11-24 00:25:00,1.88899,1.88956,1.88899,1.88956,4456281.0
2008-11-24 00:26:00,1.88962,1.89049,1.88935,1.89035,6408612.0
2008-11-24 00:27:00,1.89051,1.89059,1.89036,1.89036,6412278.0
2008-11-24 00:28:00,1.89033,1.89039,1.89004,1.89039,15243945.0
2008-11-24 00:29:00,1.89074,1.8914,1.89074,1.8914,6228588.0
2008-11-24 00:30:00,1.89146,1.89146,1.891,1.891,5269894.0
2008-11-24 00:31:00,1.89117,1.89179,1.89117,1.89179,3926609.0
2008-11-24 00:32:00,1.89162,1.89162,1.89119,1.89121,10263659.0
2008-11-24 00:33:00,1.89118,1.89118,1.89054,1.89093,8005868.0
2008-11-24 00:34:00,1.89095,1.89106,1.89078,1.89093,4813832.0
2008-11-24 00:35:00,1.89087,1.89087,1.89063,1.89067,16277495.0
2008-11-24 00:36:00,1.89066,1.89091,1.89066,1.89087,4902732.0
2008-11-24 00:37:00,1.89099,1.89158,1.89099,1.89158,11445104.0
2008-11-24 00:38:00,1.89157,1.89162,1.89138,1.89138,3292594.0
2008-11-24 00:39:00,1.89109,1.89124,1.89083,1.89124,5520302.0
2008-11-24 00:40:00,1.89131,1.89131,1.89109,1.89125,11878612.0
2008-11-24 00:41:00,1.89125,1.89129,1.89115,1.89115,3731592.0
2008-11-24 00:42:00,1.89117,1.89186,1.89112,1.89186,6601443.0
2008-11-24 00:43:00,1.89192,1.89197,1.8918,1.89183,20979521.0
2008-11-24 00:44:00,1.89175,1.89175,1.89137,1.89157,9136162.0
2008-11-24 00:45:00,1.89169,1.89176,1.89162,1.89175,2715649.0
2008-11-24 00:46:00,1.89155,1.89155,1.89124,1.89144,14164252.0
2008-11-24 00:47:00,1.89156,1.89173,1.89138,1.89138,4856621.0
2008-11-24 00:48:00,1.8913,1.89135,1.89123,1.89125,10735354.0
2008-11-24 00:49:00,1.89124,1.89139,1.89108,1.89134,13802290.0
2008-11-24 00:50:00,1.89126,1.89166,1.89126,1.89166,4928669.0
2008-11-24 00:51:00,1.89164,1.89164,1.89139,1.8914,3673231.0
2008-11-24 00:52:00,1.89154,1.89218,1.89154,1.89218,7784877.0
2008-11-24 00:53:00,1.89238,1.89286,1.89229,1.89286,12464656.0
2008-11-24 00:54:00,1.89323,1.89387,1.89308,1.89387,4863945.0
2008-11-24 00:55:00,1.89388,1.89388,1.89281,1.89281,5898261.0
2008-11-24 00:56:00,1.89289,1.89331,1.89289,1.89315,5750654.0
2008-11-24 00:57:00,1.89313,1.89313,1.89283,1.89293,5495238.0
2008-11-24 00:58:00,1.8929,1.89326,1.8929,1.89326,10282052.0
2008-11-24 00:59:00,1.89338,1.89364,1.89338,1.89353,5308627.0
2008-11-24 01:00:00,1.89331,1.89333,1.89311,1.89311,4954440.0
2008-11-24 01:01:00,1.8931,1.89323,1.8931,1.89319,987911.0
2008-11-24 01:02:00,1.893,1.89369,1.893,1.89369,8677254.0
2008-11-24 01:03:00,1.89397,1.89416,1.89397,1.89398,35345228.0
2008-11-24 01:04:00,1.89404,1.89416,1.89404,1.89416,12536157.0
2008-11-24 01:05:00,1.89415,1.89433,1.89401,1.89401,10448442.0
2008-11-24 01:06:00,1.89384,1.89384,1.89331,1.89353,11044794.0
2008-11-24 01:07:00,1.8936,1.89394,1.89347,1.89389,4622276.0
2008-11-24 01:08:00,1.8906,1.8906,1.8892,1.8902,5743475.0
2008-11-24 01:09:00,1.89427,1.89431,1.89362,1.89362,5743475.0
2008-11-24 01:10:00,1.89356,1.89356,1.89316,1.89316,11873460.0
2008-11-24 01:11:00,1.8931,1.8931,1.89229,1.89229,1936483.0
2008-11-24 01:12:00,1.89259,1.89304,1.89255,1.89304,2445330.0
2008-11-24 01:13:00,1.89281,1.89281,1.89232,1.89242,8978230.0
2008-11-24 01:14:00,1.89238,1.89239,1.89233,1.89233,6850075.0
2008-11-24 01:15:00,1.89239,1.89264,1.89239,1.89253,16122684.0
2008-11-24 01:16:00,1.89244,1.89244,1.89229,1.89229,4690470.0
2008-11-24 01:17:00,1.8922,1.89225,1.89197,1.89218,9555078.0
2008-11-24 01:18:00,1.89232,1.89285,1.89232,1.89285,19673851.0
2008-11-24 01:19:00,1.89271,1.89271,1.89201,1.89201,6881089.0
2008-11-24 01:20:00,1.89207,1.89211,1.8918,1.89211,6152238.0
2008-11-24 01:21:00,1.89222,1.89235,1.89206,1.89206,15366348.0
2008-11-24 01:22:00,1.89193,1.89215,1.89167,1.89215,10311510.0
2008-11-24 01:23:00,1.89225,1.89225,1.89172,1.89172,5367388.0
2008-11-24 01:24:00,1.8917,1.89206,1.8917,1.89206,7514604.0
2008-11-24 01:25:00,1.89217,1.89234,1.89217,1.89222,5752324.0
2008-11-24 01:26:00,1.89219,1.89228,1.89176,1.89176,6611199.0
2008-11-24 01:27:00,1.89132,1.89132,1.89086,1.89086,5536507.0
2008-11-24 01:28:00,1.89084,1.89084,1.89043,1.89065,10779653.0
2008-11-24 01:29:00,1.89071,1.89094,1.89051,1.89087,6091865.0
2008-11-24 01:30:00,1.89071,1.89079,1.89047,1.89079,9515152.0
2008-11-24 01:31:00,1.89073,1.89077,1.8906,1.89062,6096490.0
2008-11-24 01:32:00,1.8906,1.89133,1.8906,1.89133,5151409.0
2008-11-24 01:33:00,1.89172,1.89212,1.89172,1.89212,18066651.0
2008-11-24 01:34:00,1.8921,1.89217,1.89204,1.89217,10489899.0
2008-11-24 01:35:00,1.89229,1.89241,1.89219,1.89219,3454419.0
2008-11-24 01:36:00,1.89202,1.89207,1.89168,1.89168,6436242.0
2008-11-24 01:37:00,1.8912,1.89165,1.89002,1.8902,28212961.0
2008-11-24 01:38:00,1.89039,1.89186,1.89039,1.89186,9770652.0
2008-11-24 01:39:00,1.89217,1.89274,1.89217,1.89274,7920933.0
2008-11-24 01:40:00,1.89291,1.89312,1.89291,1.89305,8179244.0
2008-11-24 01:41:00,1.89306,1.89306,1.89262,1.89262,5484716.0
2008-11-24 01:42:00,1.89255,1.89255,1.89234,1.89244,7126854.0
2008-11-24 01:43:00,1.89247,1.89254,1.89245,1.89247,15196657.0
2008-11-24 01:44:00,1.89243,1.89271,1.89243,1.89271,4321861.0
2008-11-24 01:45:00,1.89272,1.89272,1.8923,1.8923,15368269.0
2008-11-24 01:46:00,1.89202,1.89202,1.89105,1.89105,14611605.0
2008-11-24 01:47:00,1.89096,1.89115,1.89093,1.89115,11582590.0
2008-11-24 01:48:00,1.89115,1.89115,1.89084,1.89098,11153764.0
2008-11-24 01:49:00,1.89099,1.891,1.89031,1.89031,10647141.0
2008-11-24 01:50:00,1.89006,1.89006,1.88932,1.88975,16794119.0
2008-11-24 01:51:00,1.88975,1.88975,1.88903,1.88903,39379555.0
2008-11-24 01:52:00,1.88885,1.88885,1.88791,1.88791,22618068.0
2008-11-24 01:53:00,1.88797,1.88797,1.88725,1.88725,10898908.0
2008-11-24 01:54:00,1.88716,1.88796,1.88716,1.88796,10933353.0
2008-11-24 01:55:00,1.888,1.88832,1.88786,1.88832,2823366.0
2008-11-24 01:56:00,1.88847,1.88879,1.88847,1.88868,5422636.0
2008-11-24 01:57:00,1.88868,1.88896,1.88855,1.88896,6475394.0
2008-11-24 01:58:00,1.88922,1.8901,1.88922,1.88981,7786626.0
2008-11-24 01:59:00,1.88996,1.89043,1.88994,1.89043,13828792.0
2008-11-24 02:00:00,1.89029,1.89029,1.88945,1.88945,13084295.0
2008-11-24 02:01:00,1.88917,1.88917,1.88849,1.88849,7364631.0
2008-11-24 02:02:00,1.88831,1.88831,1.88808,1.88808,6484473.0
2008-11-24 02:03:00,1.88793,1.88795,1.88785,1.88785,5223113.0
2008-11-24 02:04:00,1.88828,1.88877,1.88828,1.88877,2676683.0
2008-11-24 02:05:00,1.88915,1.88915,1.88753,1.88753,10430598.0
2008-11-24 02:06:00,1.88743,1.88755,1.88743,1.88747,11623023.0
2008-11-24 02:07:00,1.88745,1.88905,1.88745,1.88876,24025990.0
2008-11-24 02:08:00,1.88856,1.88904,1.88856,1.8889,37690997.0
2008-11-24 02:09:00,1.88925,1.88971,1.88922,1.88922,15822611.0
2008-11-24 02:10:00,1.88888,1.88888,1.88813,1.88813,10233701.0
2008-11-24 02:11:00,1.88809,1.8882,1.88802,1.88806,10209396.0
2008-11-24 02:12:00,1.88814,1.88851,1.88814,1.88851,10682089.0
2008-11-24 02:13:00,1.88834,1.88834,1.88769,1.88769,14652633.0
2008-11-24 02:14:00,1.88757,1.88808,1.88742,1.88808,14410004.0
2008-11-24 02:15:00,1.88834,1.88887,1.88834,1.88885,4228413.0
2008-11-24 02:16:00,1.88881,1.88881,1.88792,1.88803,14291975.0
2008-11-24 02:17:00,1.88793,1.88793,1.88744,1.88791,7040257.0
2008-11-24 02:18:00,1.88787,1.88787,1.88754,1.88757,5994883.0
2008-11-24 02:19:00,1.88756,1.88794,1.88756,1.88793,8067906.0
2008-11-24 02:20:00,1.88794,1.88794,1.88762,1.88762,7272251.0
2008-11-24 02:21:00,1.88761,1.88778,1.88744,1.88744,10443193.0
2008-11-24 02:22:00,1.88733,1.88733,1.88678,1.88684,30982828.0
2008-11-24 02:23:00,1.8873,1.88748,1.88726,1.88748,6452372.0
2008-11-24 02:24:00,1.88756,1.88763,1.88751,1.88753,3822952.0
2008-11-24 02:25:00,1.88741,1.88743,1.88738,1.88743,10917881.0
2008-11-24 02:26:00,1.88755,1.88792,1.8874,1.88792,17457387.0
2008-11-24 02:27:00,1.88817,1.88936,1.88817,1.88936,5640437.0
2008-11-24 02:28:00,1.88955,1.8905,1.88955,1.8905,6345223.0
2008-11-24 02:29:00,1.89057,1.89109,1.89052,1.89109,9297587.0
2008-11-24 02:30:00,1.89112,1.89162,1.89112,1.89162,5583232.0
2008-11-24 02:31:00,1.89161,1.89242,1.89161,1.89242,11407041.0
2008-11-24 02:32:00,1.8926,1.89297,1.8926,1.89297,5141629.0
2008-11-24 02:33:00,1.89312,1.89318,1.89304,1.89312,6653114.0
2008-11-24 02:34:00,1.89315,1.89375,1.89315,1.89375,5992627.0
2008-11-24 02:35:00,1.89397,1.89414,1.89378,1.89378,8252365.0
2008-11-24 02:36:00,1.89368,1.89368,1.89351,1.89357,5523708.0
2008-11-24 02:37:00,1.89372,1.89393,1.89372,1.89381,11254650.0
2008-11-24 02:38:00,1.89366,1.89366,1.89312,1.89312,15592439.0
2008-11-24 02:39:00,1.89274,1.89296,1.89256,1.89296,6457688.0
2008-11-24 02:40:00,1.89288,1.8929,1.89275,1.89282,7179020.0
2008-11-24 02:41:00,1.89278,1.89299,1.89269,1.89299,20058613.0
2008-11-24 02:42:00,1.89291,1.89312,1.89291,1.89303,10057977.0
2008-11-24 02:43:00,1.8932,1.89358,1.8932,1.89338,5171411.0
2008-11-24 02:44:00,1.89324,1.89324,1.89289,1.89298,15507053.0
2008-11-24 02:45:00,1.89317,1.89376,1.89317,1.89376,7531691.0
2008-11-24 02:46:00,1.8938,1.8938,1.89304,1.89309,9306760.0
2008-11-24 02:47:00,1.89321,1.89336,1.89301,1.89336,2715524.0
2008-11-24 02:48:00,1.89331,1.89406,1.89322,1.89406,2064040.0
2008-11-24 02:49:00,1.89413,1.89413,1.89371,1.89377,12858415.0
2008-11-24 02:50:00,1.89376,1.89381,1.89366,1.89376,5419907.0
2008-11-24 02:51:00,1.89389,1.89395,1.89371,1.89371,7889994.0
2008-11-24 02:52:00,1.89323,1.89365,1.89323,1.89365,4846170.0
2008-11-24 02:53:00,1.89384,1.89461,1.89379,1.89461,10220984.0
2008-11-24 02:54:00,1.8946,1.8946,1.89433,1.89436,11231262.0
2008-11-24 02:55:00,1.89432,1.89433,1.89419,1.89433,11615081.0
2008-11-24 02:56:00,1.8945,1.89487,1.89399,1.89467,34084115.0
2008-11-24 02:57:00,1.89455,1.89455,1.89431,1.89431,9203705.0
2008-11-24 02:58:00,1.89455,1.89471,1.89449,1.89471,1090530.0
2008-11-24 02:59:00,1.8947,1.89483,1.89457,1.89462,5486645.0
2008-11-24 03:00:00,1.89502,1.89592,1.89502,1.89592,5552377.0
2008-11-24 03:01:00,1.89563,1.89563,1.89478,1.89478,9706460.0
2008-11-24 03:02:00,1.89491,1.89494,1.89474,1.89489,5649468.0
2008-11-24 03:03:00,1.89475,1.89498,1.89453,1.89467,6044412.0
2008-11-24 03:04:00,1.89496,1.8953,1.89496,1.89518,5508791.0
2008-11-24 03:05:00,1.89518,1.89548,1.89517,1.89548,4637629.0
2008-11-24 03:06:00,1.89551,1.89555,1.89536,1.89536,13321210.0
2008-11-24 03:07:00,1.89514,1.89514,1.89446,1.89446,8217963.0
2008-11-24 03:08:00,1.89434,1.89437,1.89415,1.89415,3662244.0
2008-11-24 03:09:00,1.8941,1.89424,1.8941,1.89413,5419693.0
2008-11-24 03:10:00,1.89424,1.89436,1.89404,1.89436,13336836.0
2008-11-24 03:11:00,1.8944,1.8944,1.89414,1.89414,9880675.0
2008-11-24 03:12:00,1.89391,1.89391,1.89363,1.89391,4518207.0
2008-11-24 03:13:00,1.89431,1.89522,1.89431,1.89522,13480777.0
2008-11-24 03:14:00,1.89532,1.89562,1.89532,1.89562,2759806.0
2008-11-24 03:15:00,1.89607,1.89609,1.89588,1.89609,9506934.0
2008-11-24 03:16:00,1.89602,1.89612,1.89592,1.89612,19702782.0
2008-11-24 03:17:00,1.89624,1.89633,1.89621,1.89632,6614672.0
2008-11-24 03:18:00,1.89646,1.89696,1.89646,1.89696,3940436.0
2008-11-24 03:19:00,1.89703,1.89733,1.89702,1.89733,12137131.0
2008-11-24 03:20:00,1.89732,1.89752,1.89729,1.89739,6031799.0
2008-11-24 03:21:00,1.89745,1.89745,1.89735,1.89744,3571918.0
2008-11-24 03:22:00,1.89746,1.89756,1.89741,1.89741,11277076.0
2008-11-24 03:23:00,1.89737,1.89875,1.89737,1.89875,5362865.0
2008-11-24 03:24:00,1.89893,1.90043,1.89893,1.90043,17889326.0
2008-11-24 03:25:00,1.90055,1.90076,1.90046,1.9007,5254703.0
2008-11-24 03:26:00,1.90056,1.90056,1.90027,1.90027,8160925.0
2008-11-24 03:27:00,1.90008,1.90008,1.8992,1.8992,9376630.0
2008-11-24 03:28:00,1.89875,1.89875,1.89776,1.89794,4056415.0
2008-11-24 03:29:00,1.89803,1.89886,1.89803,1.89874,5805766.0
2008-11-24 03:30:00,1.89923,1.90021,1.89923,1.90021,6701731.0
2008-11-24 03:31:00,1.9001,1.90036,1.9001,1.90036,16393101.0
2008-11-24 03:32:00,1.90029,1.9006,1.90029,1.9006,6020353.0
2008-11-24 03:33:00,1.90047,1.90047,1.8997,1.90047,5874611.0
2008-11-24 03:34:00,1.90036,1.90036,1.89994,1.90001,4058915.0
2008-11-24 03:35:00,1.89999,1.89999,1.89973,1.89979,2737672.0
2008-11-24 03:36:00,1.89967,1.89971,1.89939,1.89942,5852284.0
2008-11-24 03:37:00,1.89937,1.89937,1.89914,1.89918,18272580.0
2008-11-24 03:38:00,1.89919,1.89919,1.89873,1.89891,11839621.0
2008-11-24 03:39:00,1.89909,1.89971,1.89909,1.89971,4911186.0
2008-11-24 03:40:00,1.89969,1.90001,1.89969,1.90001,8177208.0
2008-11-24 03:41:00,1.90012,1.90035,1.90012,1.90035,6595705.0
2008-11-24 03:42:00,1.90042,1.90042,1.89996,1.89996,5633316.0
2008-11-24 03:43:00,1.89989,1.89999,1.89978,1.89999,14334148.0
2008-11-24 03:44:00,1.90012,1.90025,1.89972,1.90022,11159891.0
2008-11-24 03:45:00,1.90001,1.90002,1.89983,1.89983,5891114.0
2008-11-24 03:46:00,1.89965,1.89965,1.89919,1.8994,9829433.0
2008-11-24 03:47:00,1.89953,1.8996,1.89912,1.89912,22737433.0
2008-11-24 03:48:00,1.89916,1.89926,1.89874,1.89926,4935145.0
2008-11-24 03:49:00,1.89934,1.89934,1.89913,1.8992,4971300.0
2008-11-24 03:50:00,1.89892,1.89892,1.89872,1.89872,5725245.0
2008-11-24 03:51:00,1.89869,1.89869,1.8983,1.89841,7608435.0
2008-11-24 03:52:00,1.89839,1.89845,1.89798,1.89838,7424255.0
2008-11-24 03:53:00,1.89843,1.89862,1.89843,1.89862,3200515.0
2008-11-24 03:54:00,1.89882,1.8991,1.89882,1.89904,2623700.0
2008-11-24 03:55:00,1.89902,1.89903,1.89852,1.89852,5652531.0
2008-11-24 03:56:00,1.89828,1.89828,1.89816,1.89827,7221141.0
2008-11-24 03:57:00,1.89828,1.89831,1.89753,1.89753,3129949.0
2008-11-24 03:58:00,1.89746,1.89783,1.89736,1.89783,4859564.0
2008-11-24 03:59:00,1.89791,1.89829,1.89791,1.89825,13492382.0
2008-11-24 04:00:00,1.89817,1.89824,1.89778,1.898,12088843.0
2008-11-24 04:01:00,1.89794,1.89794,1.89728,1.89789,6010333.0
2008-11-24 04:02:00,1.898,1.89829,1.89789,1.89829,9057908.0
2008-11-24 04:03:00,1.89844,1.89844,1.89787,1.89801,6562745.0
2008-11-24 04:04:00,1.89756,1.89767,1.89732,1.89767,9967219.0
2008-11-24 04:05:00,1.8979,1.89793,1.89762,1.89762,3886755.0
2008-11-24 04:06:00,1.89781,1.89825,1.89781,1.89825,9033312.0
2008-11-24 04:07:00,1.89798,1.89823,1.89752,1.89788,5422156.0
2008-11-24 04:08:00,1.89758,1.89758,1.89703,1.89703,9856221.0
2008-11-24 04:09:00,1.89689,1.89704,1.89677,1.89704,7861676.0
2008-11-24 04:10:00,1.89723,1.89789,1.89723,1.89779,4891357.0
2008-11-24 04:11:00,1.8975,1.8975,1.89736,1.89736,11438076.0
2008-11-24 04:12:00,1.89755,1.89772,1.89755,1.89763,13493470.0
2008-11-24 04:13:00,1.89801,1.89856,1.89801,1.89855,3204250.0
2008-11-24 04:14:00,1.89842,1.89854,1.89836,1.89854,6374239.0
2008-11-24 04:15:00,1.89842,1.89842,1.898,1.898,7177157.0
2008-11-24 04:16:00,1.89783,1.89796,1.89767,1.89767,5942372.0
2008-11-24 04:17:00,1.89764,1.89782,1.89761,1.89776,6391470.0
2008-11-24 04:18:00,1.89743,1.89764,1.89654,1.89705,11964591.0
2008-11-24 04:19:00,1.89744,1.89773,1.89744,1.89744,4208842.0
2008-11-24 04:20:00,1.89702,1.89702,1.89628,1.89628,8514131.0
2008-11-24 04:21:00,1.89632,1.89699,1.89615,1.89699,7284390.0
2008-11-24 04:22:00,1.89698,1.89698,1.89652,1.89652,6681571.0
2008-11-24 04:23:00,1.89638,1.89638,1.89625,1.8963,12932909.0
2008-11-24 04:24:00,1.89656,1.89713,1.89656,1.89661,9092771.0
2008-11-24 04:25:00,1.89632,1.89646,1.89616,1.89646,4933588.0
2008-11-24 04:26:00,1.8966,1.8966,1.89605,1.89617,4287017.0
2008-11-24 04:27:00,1.89611,1.89666,1.89611,1.89661,11659060.0
2008-11-24 04:28:00,1.89667,1.8969,1.89644,1.8967,6903677.0
2008-11-24 04:29:00,1.89679,1.89695,1.89679,1.89679,10640824.0
2008-11-24 04:30:00,1.8967,1.89687,1.89664,1.89687,6595560.0
2008-11-24 04:31:00,1.89687,1.89723,1.89687,1.89723,6038776.0
2008-11-24 04:32:00,1.8972,1.89742,1.89695,1.89742,8133507.0
2008-11-24 04:33:00,1.89734,1.89752,1.89733,1.89752,5261276.0
2008-11-24 04:34:00,1.89748,1.8975,1.89682,1.8975,8193812.0
2008-11-24 04:35:00,1.89771,1.89935,1.89771,1.89935,12516128.0
2008-11-24 04:36:00,1.89947,1.90004,1.89945,1.89984,10306311.0
2008-11-24 04:37:00,1.89986,1.89986,1.89974,1.89974,2222548.0
2008-11-24 04:38:00,1.89956,1.89956,1.89886,1.89886,6429352.0
2008-11-24 04:39:00,1.89912,1.89912,1.89838,1.89838,3878707.0
2008-11-24 04:40:00,1.89843,1.89853,1.89843,1.89851,3216843.0
2008-11-24 04:41:00,1.89848,1.89852,1.89793,1.89793,15343421.0
2008-11-24 04:42:00,1.89779,1.89785,1.89758,1.89785,21377818.0
2008-11-24 04:43:00,1.89792,1.89797,1.89789,1.89793,5661000.0
2008-11-24 04:44:00,1.89799,1.89845,1.89794,1.89845,5996734.0
2008-11-24 04:45:00,1.8984,1.89856,1.89828,1.89856,4966540.0
2008-11-24 04:46:00,1.89873,1.89898,1.89873,1.89891,19835469.0
2008-11-24 04:47:00,1.8989,1.8989,1.89777,1.89777,2171680.0
2008-11-24 04:48:00,1.89781,1.89781,1.89754,1.8977,4078730.0
2008-11-24 04:49:00,1.89766,1.89798,1.89609,1.89798,10469192.0
2008-11-24 04:50:00,1.89814,1.89814,1.89773,1.89781,9006621.0
2008-11-24 04:51:00,1.89787,1.89805,1.89783,1.89796,15907602.0
2008-11-24 04:52:00,1.89768,1.89768,1.89695,1.89695,5956144.0
2008-11-24 04:53:00,1.89685,1.89695,1.89652,1.89652,9918399.0
2008-11-24 04:54:00,1.89676,1.89676,1.89657,1.89663,11253929.0
2008-11-24 04:55:00,1.8966,1.89687,1.89657,1.89657,5771731.0
2008-11-24 04:56:00,1.89643,1.89643,1.89621,1.89627,8326095.0
2008-11-24 04:57:00,1.89644,1.89679,1.89644,1.89679,12530436.0
2008-11-24 04:58:00,1.89682,1.89697,1.89678,1.89696,10670592.0
2008-11-24 04:59:00,1.89672,1.89702,1.89672,1.89695,6209115.0
2008-11-24 05:00:00,1.89687,1.89687,1.89616,1.89616,8216510.0
2008-11-24 05:01:00,1.89596,1.89604,1.89582,1.89582,18528902.0
2008-11-24 05:02:00,1.89591,1.896,1.89581,1.89581,13024366.0
2008-11-24 05:03:00,1.89579,1.89594,1.8957,1.89594,10625641.0
2008-11-24 05:04:00,1.89588,1.89619,1.89588,1.89612,7598889.0
2008-11-24 05:05:00,1.89597,1.89642,1.89597,1.89642,3498379.0
2008-11-24 05:06:00,1.89678,1.897,1.89656,1.89656,5497095.0
2008-11-24 05:07:00,1.89619,1.89619,1.89585,1.89597,6315574.0
2008-11-24 05:08:00,1.89635,1.89707,1.89635,1.89667,5954189.0
2008-11-24 05:09:00,1.8988,1.899,1.8979,1.898,15505110.0
2008-11-24 05:10:00,1.89653,1.89653,1.89615,1.89619,15505110.0
2008-11-24 05:11:00,1.89624,1.89628,1.89612,1.89612,3477508.0
2008-11-24 05:12:00,1.89628,1.89659,1.89628,1.89659,1833858.0
2008-11-24 05:13:00,1.89669,1.89688,1.89669,1.89677,6703389.0
2008-11-24 05:14:00,1.89656,1.89656,1.89621,1.89627,5373697.0
2008-11-24 05:15:00,1.89639,1.89667,1.89639,1.89667,3562975.0
2008-11-24 05:16:00,1.89676,1.89676,1.89629,1.89629,11047469.0
2008-11-24 05:17:00,1.89649,1.89649,1.89521,1.89521,8974199.0
2008-11-24 05:18:00,1.89522,1.89578,1.89498,1.89578,3819682.0
2008-11-24 05:19:00,1.89584,1.89584,1.89515,1.89515,2803107.0
2008-11-24 05:20:00,1.89532,1.89619,1.89532,1.89619,4837651.0
2008-11-24 05:21:00,1.89603,1.89689,1.8957,1.8957,11632213.0
2008-11-24 05:22:00,1.89543,1.89543,1.89491,1.89531,11138678.0
2008-11-24 05:23:00,1.89546,1.89551,1.89529,1.89539,4525705.0
2008-11-24 05:24:00,1.89542,1.89549,1.89531,1.89536,15110319.0
2008-11-24 05:25:00,1.8957,1.89636,1.8957,1.89632,5334166.0
2008-11-24 05:26:00,1.89644,1.89709,1.89644,1.89709,11281993.0
2008-11-24 05:27:00,1.89716,1.89742,1.89709,1.89742,7152222.0
2008-11-24 05:28:00,1.89735,1.89735,1.8968,1.8968,7728383.0
2008-11-24 05:29:00,1.89649,1.89672,1.89649,1.89672,15175424.0
2008-11-24 05:30:00,1.89669,1.89675,1.89659,1.89661,5361680.0
2008-11-24 05:31:00,1.89667,1.89683,1.89667,1.89681,9111330.0
2008-11-24 05:32:00,1.89682,1.89682,1.89614,1.89614,4358320.0
2008-11-24 05:33:00,1.89604,1.89604,1.89593,1.89599,10531254.0
2008-11-24 05:34:00,1.89607,1.89682,1.89607,1.89644,2777602.0
2008-11-24 05:35:00,1.89624,1.89624,1.89592,1.89592,6548183.0
2008-11-24 05:36:00,1.89585,1.89597,1.89543,1.89597,11401150.0
2008-11-24 05:37:00,1.89603,1.89628,1.89592,1.89628,9915104.0
2008-11-24 05:38:00,1.89634,1.89635,1.89601,1.89601,14218251.0
2008-11-24 05:39:00,1.89579,1.89588,1.89526,1.89541,4039528.0
2008-11-24 05:40:00,1.89564,1.89603,1.89564,1.89576,7185937.0
2008-11-24 05:41:00,1.89553,1.89559,1.89503,1.89503,3037318.0
2008-11-24 05:42:00,1.89482,1.89482,1.89442,1.89442,3523655.0
2008-11-24 05:43:00,1.89433,1.89445,1.8942,1.89444,17127378.0
2008-11-24 05:44:00,1.89454,1.89494,1.89452,1.89494,6192715.0
2008-11-24 05:45:00,1.89479,1.89504,1.89469,1.89504,2172801.0
2008-11-24 05:46:00,1.89513,1.89572,1.89513,1.89572,12722234.0
2008-11-24 05:47:00,1.89576,1.89586,1.89563,1.89584,6727379.0
2008-11-24 05:48:00,1.89603,1.89652,1.89603,1.89652,7304903.0
2008-11-24 05:49:00,1.89659,1.89755,1.89659,1.89755,6169343.0
2008-11-24 05:50:00,1.89783,1.89804,1.89783,1.89797,9361801.0
2008-11-24 05:51:00,1.898,1.89813,1.89791,1.89801,7608580.0
2008-11-24 05:52:00,1.89807,1.89825,1.89807,1.89825,2616975.0
2008-11-24 05:53:00,1.89822,1.89822,1.89789,1.89789,4485092.0
2008-11-24 05:54:00,1.89756,1.89756,1.89697,1.89697,4391923.0
2008-11-24 05:55:00,1.89687,1.89687,1.89665,1.89679,6232381.0
2008-11-24 05:56:00,1.89686,1.897,1.89662,1.89692,6125050.0
2008-11-24 05:57:00,1.89688,1.89706,1.89679,1.89688,3483602.0
2008-11-24 05:58:00,1.89716,1.89733,1.89716,1.8973,5008753.0
2008-11-24 05:59:00,1.89725,1.8973,1.89711,1.89712,25061949.0
2008-11-24 06:00:00,1.8971,1.89729,1.89703,1.89729,6700816.0
2008-11-24 06:01:00,1.89733,1.89824,1.89733,1.89824,10768280.0
2008-11-24 06:02:00,1.89829,1.89881,1.89829,1.89881,6664502.0
2008-11-24 06:03:00,1.89881,1.89938,1.89881,1.89935,6697962.0
2008-11-24 06:04:00,1.89939,1.8995,1.89936,1.89942,4626354.0
2008-11-24 06:05:00,1.89915,1.89915,1.89838,1.89838,10889878.0
2008-11-24 06:06:00,1.89816,1.89818,1.89803,1.89818,4840478.0
2008-11-24 06:07:00,1.8981,1.8981,1.89773,1.89783,7510606.0
2008-11-24 06:08:00,1.89801,1.89807,1.89784,1.89784,9545187.0
2008-11-24 06:09:00,1.89772,1.89772,1.89714,1.89717,14636242.0
2008-11-24 06:10:00,1.89721,1.89805,1.89721,1.89805,9978796.0
2008-11-24 06:11:00,1.8981,1.89828,1.8981,1.89812,4387812.0
2008-11-24 06:12:00,1.89819,1.89819,1.89785,1.89785,5866943.0
2008-11-24 06:13:00,1.89775,1.89775,1.89656,1.89656,6646490.0
2008-11-24 06:14:00,1.89654,1.89665,1.89654,1.89658,6717131.0
2008-11-24 06:15:00,1.89644,1.89658,1.89615,1.89645,6545399.0
2008-11-24 06:16:00,1.89631,1.89631,1.89608,1.89608,5574803.0
2008-11-24 06:17:00,1.89635,1.89679,1.89635,1.89679,5998364.0
2008-11-24 06:18:00,1.89696,1.89696,1.89646,1.89646,3335636.0
2008-11-24 06:19:00,1.8962,1.8962,1.89569,1.89569,7311739.0
2008-11-24 06:20:00,1.89565,1.89581,1.89565,1.89581,3839222.0
2008-11-24 06:21:00,1.89597,1.89611,1.89597,1.89609,9982353.0
2008-11-24 06:22:00,1.89602,1.89644,1.89602,1.89644,12294563.0
2008-11-24 06:23:00,1.89629,1.89629,1.89588,1.89588,6169006.0
2008-11-24 06:24:00,1.8956,1.896,1.8956,1.896,11997479.0
2008-11-24 06:25:00,1.89598,1.89626,1.89591,1.89626,7525949.0
2008-11-24 06:26:00,1.89627,1.89627,1.8961,1.89624,15459086.0
2008-11-24 06:27:00,1.89627,1.89627,1.8959,1.89597,5378950.0
2008-11-24 06:28:00,1.89605,1.89625,1.89595,1.89625,11046843.0
2008-11-24 06:29:00,1.89602,1.89685,1.89602,1.89658,6181725.0
2008-11-24 06:30:00,1.8964,1.8964,1.89625,1.89632,10265609.0
2008-11-24 06:31:00,1.89626,1.89717,1.89626,1.89717,7085025.0
2008-11-24 06:32:00,1.89742,1.89775,1.89741,1.89741,8381321.0
2008-11-24 06:33:00,1.89733,1.89733,1.8964,1.8964,4092597.0
2008-11-24 06:34:00,1.89612,1.89612,1.89485,1.89485,5967383.0
2008-11-24 06:35:00,1.89462,1.89462,1.89311,1.89325,10463918.0
2008-11-24 06:36:00,1.89338,1.8943,1.89338,1.8943,7179137.0
2008-11-24 06:37:00,1.89475,1.89504,1.89475,1.89498,12521529.0
2008-11-24 06:38:00,1.89476,1.89476,1.89437,1.89459,4016071.0
2008-11-24 06:39:00,1.89454,1.89454,1.89338,1.89338,3254511.0
2008-11-24 06:40:00,1.89322,1.89322,1.89251,1.89251,12372823.0
2008-11-24 06:41:00,1.89265,1.89317,1.89265,1.89317,3688596.0
2008-11-24 06:42:00,1.8934,1.89353,1.893,1.89353,4484211.0
2008-11-24 06:43:00,1.8932,1.8932,1.89251,1.89251,3154145.0
2008-11-24 06:44:00,1.89235,1.89235,1.89215,1.89235,5853775.0
2008-11-24 06:45:00,1.89242,1.89334,1.89242,1.89334,10813510.0
2008-11-24 06:46:00,1.8937,1.8937,1.89341,1.89341,13375237.0
2008-11-24 06:47:00,1.89311,1.89311,1.89276,1.89276,5968363.0
2008-11-24 06:48:00,1.89274,1.89294,1.89274,1.89294,4996921.0
2008-11-24 06:49:00,1.89304,1.89308,1.89281,1.89281,7345674.0
2008-11-24 06:50:00,1.89254,1.89254,1.89209,1.89217,2575686.0
2008-11-24 06:51:00,1.89189,1.89213,1.89189,1.89213,559687.0
2008-11-24 06:52:00,1.89219,1.89237,1.89219,1.89231,5305716.0
2008-11-24 06:53:00,1.8923,1.8923,1.89205,1.89205,2970990.0
2008-11-24 06:54:00,1.89211,1.89211,1.8905,1.89153,7255781.0
2008-11-24 06:55:00,1.89118,1.89118,1.89052,1.89052,7742965.0
2008-11-24 06:56:00,1.8905,1.8906,1.89029,1.89029,6231311.0
2008-11-24 06:57:00,1.89009,1.89033,1.88997,1.88997,12227418.0
2008-11-24 06:58:00,1.88979,1.88987,1.88975,1.88975,12477366.0
2008-11-24 06:59:00,1.88981,1.89055,1.88965,1.89055,13485616.0
2008-11-24 07:00:00,1.89042,1.89042,1.89019,1.8902,2483692.0
2008-11-24 07:01:00,1.89021,1.89038,1.89012,1.89038,3509899.0
2008-11-24 07:02:00,1.89032,1.89037,1.8903,1.89037,6723669.0
2008-11-24 07:03:00,1.89052,1.89126,1.89052,1.89126,16560884.0
2008-11-24 07:04:00,1.89126,1.89126,1.89099,1.89099,4124655.0
2008-11-24 07:05:00,1.89067,1.89067,1.88995,1.88995,10850779.0
2008-11-24 07:06:00,1.88997,1.89002,1.8898,1.89002,18558323.0
2008-11-24 07:07:00,1.88995,1.89016,1.88988,1.89016,5545081.0
2008-11-24 07:08:00,1.89043,1.89058,1.89032,1.89032,8591408.0
2008-11-24 07:09:00,1.89018,1.89052,1.88998,1.89052,5184929.0
2008-11-24 07:10:00,1.89077,1.891,1.89077,1.89092,10586444.0
2008-11-24 07:11:00,1.89087,1.89087,1.89063,1.89079,7971281.0
2008-11-24 07:12:00,1.89095,1.89095,1.89002,1.89002,7376903.0
2008-11-24 07:13:00,1.89009,1.89051,1.89001,1.89021,18692085.0
2008-11-24 07:14:00,1.89023,1.89023,1.88987,1.88987,8639129.0
2008-11-24 07:15:00,1.88998,1.89021,1.88998,1.89011,9965274.0
2008-11-24 07:16:00,1.8903,1.89096,1.8903,1.89096,8703015.0
2008-11-24 07:17:00,1.89131,1.8919,1.89131,1.8919,5409605.0
2008-11-24 07:18:00,1.89209,1.89239,1.89209,1.89224,9016519.0
2008-11-24 07:19:00,1.89231,1.89236,1.89231,1.89231,7498556.0
2008-11-24 07:20:00,1.89231,1.89282,1.89231,1.89281,4314447.0
2008-11-24 07:21:00,1.89305,1.89351,1.89305,1.89351,9339353.0
2008-11-24 07:22:00,1.89347,1.89347,1.89325,1.89325,5212060.0
2008-11-24 07:23:00,1.89311,1.89365,1.89311,1.89353,10229987.0
2008-11-24 07:24:00,1.89339,1.89342,1.89331,1.89338,5373158.0
2008-11-24 07:25:00,1.89327,1.89344,1.89327,1.89344,13311728.0
2008-11-24 07:26:00,1.89345,1.89372,1.89345,1.89372,9718570.0
2008-11-24 07:27:00,1.89392,1.8944,1.89392,1.8944,12265585.0
2008-11-24 07:28:00,1.89435,1.89435,1.89342,1.89342,7085954.0
2008-11-24 07:29:00,1.89353,1.89424,1.89353,1.89417,5698302.0
2008-11-24 07:30:00,1.89419,1.89419,1.89397,1.89409,12202603.0
2008-11-24 07:31:00,1.8941,1.8941,1.89399,1.89401,13942320.0
2008-11-24 07:32:00,1.89407,1.89407,1.89399,1.89403,5405680.0
2008-11-24 07:33:00,1.89398,1.89398,1.89381,1.89389,4646929.0
2008-11-24 07:34:00,1.89403,1.8941,1.89399,1.8941,18751090.0
2008-11-24 07:35:00,1.89398,1.89398,1.89352,1.89352,4017552.0
2008-11-24 07:36:00,1.89358,1.89372,1.89354,1.89365,9259821.0
2008-11-24 07:37:00,1.89349,1.89349,1.89286,1.8934,8944794.0
2008-11-24 07:38:00,1.8934,1.89342,1.89326,1.89326,11418711.0
2008-11-24 07:39:00,1.89305,1.89305,1.89255,1.89265,5493982.0
2008-11-24 07:40:00,1.89259,1.8932,1.89258,1.8932,7030227.0
2008-11-24 07:41:00,1.89314,1.89318,1.8928,1.8928,4398408.0
2008-11-24 07:42:00,1.89295,1.89326,1.89295,1.89303,14714000.0
2008-11-24 07:43:00,1.89279,1.89279,1.89252,1.89274,3604613.0
2008-11-24 07:44:00,1.89275,1.89275,1.8925,1.8925,16327695.0
2008-11-24 07:45:00,1.89251,1.89256,1.89242,1.89246,6188861.0
2008-11-24 07:46:00,1.89234,1.89234,1.89212,1.89223,14899115.0
2008-11-24 07:47:00,1.89216,1.89216,1.89059,1.89059,7284491.0
2008-11-24 07:48:00,1.89018,1.89123,1.89018,1.89123,7622557.0
2008-11-24 07:49:00,1.89122,1.89148,1.89102,1.89102,10464913.0
2008-11-24 07:50:00,1.89104,1.89104,1.89089,1.89089,18453621.0
2008-11-24 07:51:00,1.89081,1.89154,1.89081,1.89154,10978067.0
2008-11-24 07:52:00,1.89191,1.89239,1.89191,1.89239,11159151.0
2008-11-24 07:53:00,1.89254,1.89256,1.89219,1.8924,8793526.0
2008-11-24 07:54:00,1.89249,1.89266,1.89208,1.89266,11998590.0
2008-11-24 07:55:00,1.89259,1.89271,1.89252,1.89269,7589880.0
2008-11-24 07:56:00,1.89294,1.89295,1.89184,1.89184,3571022.0
2008-11-24 07:57:00,1.89182,1.89204,1.89164,1.89204,14423471.0
2008-11-24 07:58:00,1.89227,1.89304,1.89227,1.89304,4120231.0
2008-11-24 07:59:00,1.89322,1.89365,1.89322,1.89365,7839545.0
2008-11-24 08:00:00,1.89355,1.89358,1.8933,1.8933,13968678.0
2008-11-24 08:01:00,1.89281,1.89403,1.89281,1.89403,15167842.0
2008-11-24 08:02:00,1.89424,1.89527,1.89424,1.89527,9231317.0
2008-11-24 08:03:00,1.89549,1.89567,1.89536,1.89536,9209080.0
2008-11-24 08:04:00,1.89525,1.89583,1.89503,1.89583,7172384.0
2008-11-24 08:05:00,1.8959,1.8959,1.89543,1.89543,7928411.0
2008-11-24 08:06:00,1.89527,1.89532,1.89495,1.89499,6359616.0
2008-11-24 08:07:00,1.89529,1.89587,1.89529,1.89532,10603470.0
2008-11-24 08:08:00,1.89486,1.89486,1.89421,1.89421,7281266.0
2008-11-24 08:09:00,1.89425,1.89425,1.894,1.89411,6460264.0
2008-11-24 08:10:00,1.89423,1.89438,1.89411,1.89438,11471648.0
2008-11-24 08:11:00,1.89447,1.89501,1.89447,1.89501,3414042.0
2008-11-24 08:12:00,1.89539,1.89547,1.89503,1.89503,12359245.0
2008-11-24 08:13:00,1.89476,1.8948,1.8942,1.8942,7609424.0
2008-11-24 08:14:00,1.89402,1.89432,1.89369,1.89432,3848142.0
2008-11-24 08:15:00,1.89438,1.89452,1.8943,1.8945,7225977.0
2008-11-24 08:16:00,1.89452,1.89458,1.89449,1.89449,4540985.0
2008-11-24 08:17:00,1.89467,1.89532,1.89467,1.89532,12298126.0
2008-11-24 08:18:00,1.89528,1.89709,1.89528,1.89709,5394666.0
2008-11-24 08:19:00,1.89716,1.8973,1.89697,1.89697,4600233.0
2008-11-24 08:20:00,1.89738,1.89781,1.89688,1.89748,5322259.0
2008-11-24 08:21:00,1.89793,1.89828,1.89793,1.89823,10343226.0
2008-11-24 08:22:00,1.89836,1.89852,1.89836,1.89852,8241883.0
2008-11-24 08:23:00,1.89851,1.89867,1.89851,1.89856,4734417.0
2008-11-24 08:24:00,1.89855,1.89857,1.89842,1.89856,3608517.0
2008-11-24 08:25:00,1.89847,1.89847,1.89797,1.89797,24808918.0
2008-11-24 08:26:00,1.8979,1.89801,1.89762,1.89762,9938941.0
2008-11-24 08:27:00,1.89733,1.89733,1.89657,1.89657,8704867.0
2008-11-24 08:28:00,1.89638,1.89641,1.89578,1.89578,7020697.0
2008-11-24 08:29:00,1.8956,1.8956,1.89542,1.89549,9172407.0
2008-11-24 08:30:00,1.89541,1.89582,1.89539,1.89582,11137953.0
2008-11-24 08:31:00,1.89581,1.89607,1.89581,1.89589,4383804.0
2008-11-24 08:32:00,1.89595,1.89613,1.89595,1.89601,16877166.0
2008-11-24 08:33:00,1.89603,1.89603,1.89567,1.89584,9241964.0
2008-11-24 08:34:00,1.89563,1.8959,1.89549,1.8959,9534267.0
2008-11-24 08:35:00,1.89606,1.89619,1.89578,1.8961,4155012.0
2008-11-24 08:36:00,1.89625,1.89642,1.89573,1.89573,8210996.0
2008-11-24 08:37:00,1.89545,1.89588,1.89528,1.89588,3287198.0
2008-11-24 08:38:00,1.89622,1.89739,1.89622,1.89739,14227203.0
2008-11-24 08:39:00,1.89752,1.8979,1.89752,1.8979,9187706.0
2008-11-24 08:40:00,1.89787,1.8979,1.89772,1.89772,2470083.0
2008-11-24 08:41:00,1.89757,1.89775,1.89695,1.89775,9631391.0
2008-11-24 08:42:00,1.89773,1.89773,1.89679,1.89679,6725583.0
2008-11-24 08:43:00,1.89648,1.89655,1.89637,1.89655,11657327.0
2008-11-24 08:44:00,1.89645,1.89645,1.89599,1.89599,4360175.0
2008-11-24 08:45:00,1.89589,1.89599,1.89584,1.89597,4968265.0
2008-11-24 08:46:00,1.89607,1.89646,1.89591,1.89646,4942181.0
2008-11-24 08:47:00,1.89666,1.89684,1.89666,1.89678,4089744.0
2008-11-24 08:48:00,1.89661,1.89668,1.89648,1.89648,3174598.0
2008-11-24 08:49:00,1.89659,1.8969,1.89659,1.8969,8332954.0
2008-11-24 08:50:00,1.89697,1.8974,1.89697,1.8974,6631382.0
2008-11-24 08:51:00,1.89748,1.8976,1.89738,1.8976,9865393.0
2008-11-24 08:52:00,1.89756,1.89797,1.89756,1.89797,4124775.0
2008-11-24 08:53:00,1.89782,1.89782,1.89701,1.89701,3635608.0
2008-11-24 08:54:00,1.897,1.89703,1.89688,1.89703,6860020.0
2008-11-24 08:55:00,1.89713,1.89738,1.89713,1.89733,8813006.0
2008-11-24 08:56:00,1.89718,1.89718,1.89698,1.89706,6312247.0
2008-11-24 08:57:00,1.89715,1.89727,1.89657,1.89657,3766348.0
2008-11-24 08:58:00,1.89627,1.89631,1.89615,1.89631,3585644.0
2008-11-24 08:59:00,1.89647,1.8968,1.89647,1.8968,4916826.0
2008-11-24 09:00:00,1.89694,1.89717,1.89694,1.89717,10676194.0
2008-11-24 09:01:00,1.89713,1.89713,1.89687,1.89687,8225569.0
2008-11-24 09:02:00,1.89642,1.89642,1.8958,1.89589,10331377.0
2008-11-24 09:03:00,1.8958,1.8958,1.89563,1.89568,9021279.0
2008-11-24 09:04:00,1.89553,1.89553,1.89495,1.89495,4834697.0
2008-11-24 09:05:00,1.89477,1.89505,1.89468,1.89505,9866374.0
2008-11-24 09:06:00,1.89516,1.89519,1.89482,1.89482,10079809.0
2008-11-24 09:07:00,1.89479,1.89492,1.89474,1.89492,15589741.0
2008-11-24 09:08:00,1.89514,1.89732,1.89514,1.89732,11541203.0
2008-11-24 09:09:00,1.89701,1.89701,1.89588,1.89588,11119733.0
2008-11-24 09:10:00,1.89614,1.89709,1.89614,1.89709,28862200.0
2008-11-24 09:11:00,1.89755,1.89764,1.89745,1.89745,3985366.0
2008-11-24 09:12:00,1.89742,1.89744,1.89715,1.89715,14682862.0
2008-11-24 09:13:00,1.89717,1.89757,1.89701,1.89757,8473661.0
2008-11-24 09:14:00,1.89763,1.89763,1.89726,1.89736,4555198.0
2008-11-24 09:15:00,1.89746,1.89817,1.89746,1.89787,4631565.0
2008-11-24 09:16:00,1.89833,1.89877,1.89833,1.89877,7695931.0
2008-11-24 09:17:00,1.89885,1.89955,1.89885,1.8994,14682506.0
2008-11-24 09:18:00,1.89921,1.89921,1.89814,1.89828,5907654.0
2008-11-24 09:19:00,1.89827,1.89871,1.89812,1.89814,7364088.0
2008-11-24 09:20:00,1.89765,1.89765,1.8971,1.89723,7250398.0
2008-11-24 09:21:00,1.89689,1.89689,1.89631,1.89651,6259727.0
2008-11-24 09:22:00,1.89643,1.89643,1.89596,1.89596,5929421.0
2008-11-24 09:23:00,1.89571,1.89575,1.89509,1.89572,4684270.0
2008-11-24 09:24:00,1.89567,1.89571,1.89559,1.89563,4155194.0
2008-11-24 09:25:00,1.89572,1.8962,1.89572,1.8962,5259568.0
2008-11-24 09:26:00,1.89621,1.89621,1.895,1.895,7384482.0
2008-11-24 09:27:00,1.89484,1.89484,1.89429,1.89429,7233860.0
2008-11-24 09:28:00,1.89401,1.89409,1.89396,1.89405,12115497.0
2008-11-24 09:29:00,1.89431,1.89556,1.89431,1.89556,7517228.0
2008-11-24 09:30:00,1.89558,1.89625,1.89558,1.89625,16381275.0
2008-11-24 09:31:00,1.89619,1.89678,1.89619,1.89678,4368414.0
2008-11-24 09:32:00,1.89694,1.89747,1.89694,1.89726,5248032.0
2008-11-24 09:33:00,1.8973,1.8973,1.89708,1.89708,5638866.0
2008-11-24 09:34:00,1.89692,1.89698,1.8967,1.89698,19869233.0
2008-11-24 09:35:00,1.8973,1.89769,1.8973,1.89768,4608492.0
2008-11-24 09:36:00,1.89768,1.89795,1.89768,1.89795,4421693.0
2008-11-24 09:37:00,1.898,1.898,1.8978,1.89786,14025609.0
2008-11-24 09:38:00,1.89796,1.89819,1.89795,1.89795,4252946.0
2008-11-24 09:39:00,1.89786,1.89786,1.89762,1.89769,4105808.0
2008-11-24 09:40:00,1.8977,1.89776,1.89759,1.89776,2387451.0
2008-11-24 09:41:00,1.89775,1.89786,1.89759,1.89786,3844921.0
2008-11-24 09:42:00,1.89797,1.89865,1.89797,1.89865,3072880.0
2008-11-24 09:43:00,1.89851,1.89851,1.89793,1.89793,6440946.0
2008-11-24 09:44:00,1.8978,1.89799,1.89772,1.89772,15474786.0
2008-11-24 09:45:00,1.89755,1.89755,1.89692,1.89716,6327905.0
2008-11-24 09:46:00,1.8973,1.8973,1.8963,1.8963,5569543.0
2008-11-24 09:47:00,1.89636,1.89636,1.89605,1.89605,2398847.0
2008-11-24 09:48:00,1.896,1.896,1.89547,1.89547,4497307.0
2008-11-24 09:49:00,1.89549,1.89549,1.89493,1.89493,9293212.0
2008-11-24 09:50:00,1.89496,1.89496,1.89461,1.89461,2469476.0
2008-11-24 09:51:00,1.89448,1.89448,1.89404,1.89404,8397212.0
2008-11-24 09:52:00,1.89395,1.89395,1.8934,1.8934,6292055.0
2008-11-24 09:53:00,1.89346,1.89346,1.89285,1.89285,5704325.0
2008-11-24 09:54:00,1.89276,1.89276,1.89213,1.89237,8839831.0
2008-11-24 09:55:00,1.89232,1.89232,1.89159,1.89159,5231516.0
2008-11-24 09:56:00,1.8915,1.8915,1.89087,1.89092,9486422.0
2008-11-24 09:57:00,1.89072,1.89077,1.89041,1.89041,4916285.0
2008-11-24 09:58:00,1.89034,1.89075,1.88987,1.89075,3287943.0
2008-11-24 09:59:00,1.89107,1.89138,1.89107,1.89138,2589471.0
2008-11-24 10:00:00,1.89127,1.89127,1.89069,1.89115,7460029.0
2008-11-24 10:01:00,1.89159,1.8922,1.89159,1.89214,21797535.0
2008-11-24 10:02:00,1.89244,1.89274,1.8924,1.89274,6309137.0
2008-11-24 10:03:00,1.89287,1.89322,1.89287,1.89298,11490017.0
2008-11-24 10:04:00,1.89306,1.89325,1.89277,1.89325,3859758.0
2008-11-24 10:05:00,1.89352,1.89403,1.89352,1.89378,6989665.0
2008-11-24 10:06:00,1.89363,1.89363,1.89269,1.89315,2991845.0
2008-11-24 10:07:00,1.89332,1.89344,1.89332,1.8934,7646106.0
2008-11-24 10:08:00,1.89331,1.89362,1.89327,1.89362,5121997.0
2008-11-24 10:09:00,1.89367,1.89462,1.89367,1.89462,6281818.0
2008-11-24 10:10:00,1.89483,1.8956,1.89483,1.8956,4131084.0
2008-11-24 10:11:00,1.89598,1.897,1.89598,1.897,6797574.0
2008-11-24 10:12:00,1.89722,1.89722,1.89601,1.89601,5034944.0
2008-11-24 10:13:00,1.89597,1.89652,1.89597,1.89652,3149060.0
2008-11-24 10:14:00,1.89659,1.89726,1.89659,1.89726,6683662.0
2008-11-24 10:15:00,1.89729,1.89743,1.89726,1.8973,19813288.0
2008-11-24 10:16:00,1.89689,1.89689,1.89634,1.8964,6612453.0
2008-11-24 10:17:00,1.89629,1.89658,1.89616,1.89658,8292912.0
2008-11-24 10:18:00,1.89631,1.89631,1.89483,1.89483,14421174.0
2008-11-24 10:19:00,1.89491,1.89609,1.89491,1.89609,8069466.0
2008-11-24 10:20:00,1.89637,1.89637,1.89575,1.89575,9144696.0
2008-11-24 10:21:00,1.89588,1.8961,1.89588,1.89601,6288522.0
2008-11-24 10:22:00,1.89588,1.89614,1.89576,1.89614,9554587.0
2008-11-24 10:23:00,1.89625,1.89625,1.89494,1.89494,5117425.0
2008-11-24 10:24:00,1.89446,1.895,1.89446,1.89475,5705150.0
2008-11-24 10:25:00,1.89467,1.89479,1.89466,1.89466,10071419.0
2008-11-24 10:26:00,1.89475,1.8949,1.89474,1.89474,9770700.0
2008-11-24 10:27:00,1.89482,1.89495,1.89475,1.89475,8096967.0
2008-11-24 10:28:00,1.89452,1.89452,1.89377,1.89377,7343901.0
2008-11-24 10:29:00,1.89385,1.89391,1.89333,1.89391,14019998.0
2008-11-24 10:30:00,1.89409,1.89484,1.89409,1.89484,4836027.0
2008-11-24 10:31:00,1.8946,1.8946,1.8942,1.8942,11376567.0
2008-11-24 10:32:00,1.89406,1.89406,1.89363,1.89363,3989699.0
2008-11-24 10:33:00,1.89341,1.89457,1.89341,1.89457,9994735.0
2008-11-24 10:34:00,1.89466,1.89516,1.89458,1.89516,3628965.0
2008-11-24 10:35:00,1.89523,1.89523,1.89496,1.89496,11227247.0
2008-11-24 10:36:00,1.89484,1.89484,1.89448,1.89448,9624380.0
2008-11-24 10:37:00,1.89442,1.89442,1.89419,1.89419,6506861.0
2008-11-24 10:38:00,1.89417,1.89417,1.89379,1.8941,6634391.0
2008-11-24 10:39:00,1.89394,1.89423,1.89394,1.89423,6228764.0
2008-11-24 10:40:00,1.89435,1.89459,1.89435,1.89451,8048805.0
2008-11-24 10:41:00,1.89446,1.89446,1.89411,1.89411,3786375.0
2008-11-24 10:42:00,1.89405,1.8943,1.89394,1.89422,9655605.0
2008-11-24 10:43:00,1.89419,1.89419,1.89377,1.89377,4408208.0
2008-11-24 10:44:00,1.89384,1.89437,1.89384,1.89437,16219259.0
2008-11-24 10:45:00,1.89444,1.89452,1.89432,1.89451,9579459.0
2008-11-24 10:46:00,1.89444,1.89444,1.89382,1.894,8519740.0
2008-11-24 10:47:00,1.89418,1.89418,1.89387,1.89387,4819025.0
2008-11-24 10:48:00,1.89354,1.89354,1.89289,1.89289,12746942.0
2008-11-24 10:49:00,1.8927,1.8927,1.89247,1.89247,3612275.0
2008-11-24 10:50:00,1.89243,1.89243,1.89096,1.89096,5255502.0
2008-11-24 10:51:00,1.89065,1.89065,1.89012,1.89012,6213568.0
2008-11-24 10:52:00,1.88997,1.89022,1.88993,1.88993,6194818.0
2008-11-24 10:53:00,1.88987,1.88995,1.88958,1.88995,4508855.0
2008-11-24 10:54:00,1.89013,1.89039,1.89013,1.89024,12008176.0
2008-11-24 10:55:00,1.89039,1.89064,1.89037,1.89037,17299647.0
2008-11-24 10:56:00,1.89057,1.89077,1.89054,1.89064,10307324.0
2008-11-24 10:57:00,1.89082,1.89092,1.89074,1.89092,9886314.0
2008-11-24 10:58:00,1.89098,1.89099,1.89087,1.89096,1714460.0
2008-11-24 10:59:00,1.89081,1.89122,1.8907,1.89122,7929120.0
2008-11-24 11:00:00,1.891,1.89149,1.89085,1.89149,6548557.0
2008-11-24 11:01:00,1.89156,1.89209,1.89038,1.89209,2254460.0
2008-11-24 11:02:00,1.89221,1.89279,1.89221,1.89279,8719552.0
2008-11-24 11:03:00,1.89284,1.89326,1.89284,1.89326,6572240.0
2008-11-24 11:04:00,1.89338,1.89389,1.89338,1.89389,12821633.0
2008-11-24 11:05:00,1.89391,1.89436,1.89385,1.89436,6525079.0
2008-11-24 11:06:00,1.8943,1.89492,1.8943,1.89492,4125302.0
2008-11-24 11:07:00,1.89498,1.89561,1.89498,1.89561,4549180.0
2008-11-24 11:08:00,1.89568,1.89612,1.89496,1.89496,12800772.0
2008-11-24 11:09:00,1.89519,1.89566,1.89519,1.89548,3625444.0
2008-11-24 11:10:00,1.89568,1.89568,1.89552,1.89553,5995472.0
2008-11-24 11:11:00,1.89521,1.89521,1.89508,1.89513,8341860.0
2008-11-24 11:12:00,1.89542,1.89601,1.89542,1.89592,8549934.0
2008-11-24 11:13:00,1.89623,1.89667,1.89623,1.89638,3967163.0
2008-11-24 11:14:00,1.89605,1.89605,1.89471,1.89471,2312113.0
2008-11-24 11:15:00,1.89488,1.89546,1.89488,1.89546,7418477.0
2008-11-24 11:16:00,1.89581,1.89606,1.89573,1.89605,6858502.0
2008-11-24 11:17:00,1.89618,1.89618,1.8956,1.89565,11340280.0
2008-11-24 11:18:00,1.89539,1.89539,1.89455,1.89455,2639960.0
2008-11-24 11:19:00,1.89439,1.89439,1.8931,1.8931,5585479.0
2008-11-24 11:20:00,1.89303,1.89303,1.89262,1.89295,8435473.0
2008-11-24 11:21:00,1.89313,1.89344,1.89313,1.89329,10279595.0
2008-11-24 11:22:00,1.89336,1.89376,1.89331,1.89376,12905379.0
2008-11-24 11:23:00,1.89399,1.89498,1.89399,1.89498,4975119.0
2008-11-24 11:24:00,1.89535,1.89623,1.89535,1.89623,15152030.0
2008-11-24 11:25:00,1.89639,1.89661,1.89608,1.89608,11185037.0
2008-11-24 11:26:00,1.89611,1.89683,1.89611,1.89683,4797474.0
2008-11-24 11:27:00,1.89691,1.89691,1.8966,1.89683,11340490.0
2008-11-24 11:28:00,1.89654,1.89654,1.89587,1.89602,8512637.0
2008-11-24 11:29:00,1.89596,1.89596,1.89484,1.89484,5749300.0
2008-11-24 11:30:00,1.89465,1.89487,1.89419,1.89419,3827254.0
2008-11-24 11:31:00,1.89395,1.89395,1.89347,1.89347,12702906.0
2008-11-24 11:32:00,1.8933,1.89342,1.89313,1.8932,3120424.0
2008-11-24 11:33:00,1.89311,1.89311,1.89285,1.89285,8800395.0
2008-11-24 11:34:00,1.89306,1.89322,1.89306,1.89314,12183063.0
2008-11-24 11:35:00,1.89312,1.89312,1.89153,1.8916,6773965.0
2008-11-24 11:36:00,1.89163,1.89175,1.89163,1.89166,2400002.0
2008-11-24 11:37:00,1.89142,1.89142,1.89065,1.89065,3848509.0
2008-11-24 11:38:00,1.89082,1.89152,1.89082,1.89152,3211447.0
2008-11-24 11:39:00,1.89164,1.89237,1.89164,1.89237,3617867.0
2008-11-24 11:40:00,1.8927,1.89316,1.8927,1.89299,19807087.0
2008-11-24 11:41:00,1.89303,1.89321,1.89298,1.89298,10954216.0
2008-11-24 11:42:00,1.89282,1.89299,1.89268,1.89299,6881610.0
2008-11-24 11:43:00,1.89317,1.89387,1.89317,1.89387,7948866.0
2008-11-24 11:44:00,1.89416,1.89432,1.89362,1.89362,6152306.0
2008-11-24 11:45:00,1.89352,1.89352,1.89315,1.89315,2239521.0
2008-11-24 11:46:00,1.89309,1.89309,1.89226,1.89226,5724958.0
2008-11-24 11:47:00,1.89237,1.89261,1.8922,1.8922,13130068.0
2008-11-24 11:48:00,1.89278,1.89317,1.89278,1.89317,6368936.0
2008-11-24 11:49:00,1.89292,1.89299,1.89273,1.89299,15772384.0
2008-11-24 11:50:00,1.89291,1.89297,1.89265,1.89287,5679125.0
2008-11-24 11:51:00,1.89291,1.89291,1.8917,1.8917,6869350.0
2008-11-24 11:52:00,1.89161,1.89161,1.89074,1.89092,29332508.0
2008-11-24 11:53:00,1.89074,1.89079,1.89055,1.89069,10961393.0
2008-11-24 11:54:00,1.89091,1.89144,1.89091,1.89122,12146522.0
2008-11-24 11:55:00,1.89117,1.89119,1.89093,1.89119,3996656.0
2008-11-24 11:56:00,1.89143,1.89203,1.89143,1.89188,6192189.0
2008-11-24 11:57:00,1.89198,1.89281,1.89198,1.89281,6177202.0
2008-11-24 11:58:00,1.89316,1.89456,1.89316,1.89453,4776110.0
2008-11-24 11:59:00,1.89473,1.89546,1.89473,1.89546,6169421.0
2008-11-24 12:00:00,1.8955,1.8959,1.8955,1.8959,5713504.0
2008-11-24 12:01:00,1.8959,1.8959,1.89566,1.89571,17430803.0
2008-11-24 12:02:00,1.89581,1.89651,1.89581,1.89651,36287161.0
2008-11-24 12:03:00,1.89628,1.89682,1.89628,1.89662,5930567.0
2008-11-24 12:04:00,1.89674,1.89691,1.89674,1.89691,7444974.0
2008-11-24 12:05:00,1.89702,1.89707,1.89635,1.89657,2709819.0
2008-11-24 12:06:00,1.89677,1.89696,1.89671,1.89673,3782476.0
2008-11-24 12:07:00,1.89681,1.89706,1.89675,1.89706,3925018.0
2008-11-24 12:08:00,1.89711,1.89819,1.89711,1.89819,3030818.0
2008-11-24 12:09:00,1.89844,1.89954,1.89837,1.89954,4982862.0
2008-11-24 12:10:00,1.89982,1.90037,1.89982,1.90026,12625507.0
2008-11-24 12:11:00,1.8998,1.8998,1.89899,1.89938,5869297.0
2008-11-24 12:12:00,1.89945,1.8999,1.89945,1.8999,5723278.0
2008-11-24 12:13:00,1.89965,1.89965,1.89931,1.89931,18670828.0
2008-11-24 12:14:00,1.89904,1.89922,1.89881,1.89922,3144694.0
2008-11-24 12:15:00,1.89931,1.89935,1.89919,1.89929,21490698.0
2008-11-24 12:16:00,1.89896,1.89899,1.89875,1.89899,2571480.0
2008-11-24 12:17:00,1.89928,1.8998,1.89925,1.8998,10276568.0
2008-11-24 12:18:00,1.89979,1.89984,1.89966,1.89967,8164091.0
2008-11-24 12:19:00,1.89975,1.90004,1.89975,1.89995,11146320.0
2008-11-24 12:20:00,1.89994,1.89994,1.89964,1.89964,6965644.0
2008-11-24 12:21:00,1.90016,1.90054,1.90016,1.90054,10295587.0
2008-11-24 12:22:00,1.90085,1.90119,1.90085,1.90107,5866733.0
2008-11-24 12:23:00,1.90131,1.90178,1.90131,1.90178,18245774.0
2008-11-24 12:24:00,1.90178,1.90224,1.90178,1.90224,3819126.0
2008-11-24 12:25:00,1.90221,1.90244,1.90221,1.90244,6532994.0
2008-11-24 12:26:00,1.90246,1.90254,1.90209,1.90254,7592703.0
2008-11-24 12:27:00,1.90237,1.90237,1.90181,1.902,5817348.0
2008-11-24 12:28:00,1.90218,1.90292,1.90218,1.90292,14817499.0
2008-11-24 12:29:00,1.90282,1.90282,1.90187,1.90187,4987109.0
2008-11-24 12:30:00,1.9019,1.9019,1.90118,1.90148,11452814.0
2008-11-24 12:31:00,1.9012,1.9012,1.90072,1.90072,5207660.0
2008-11-24 12:32:00,1.9008,1.90087,1.9007,1.90087,19212806.0
2008-11-24 12:33:00,1.90086,1.90087,1.90063,1.90087,9409779.0
2008-11-24 12:34:00,1.90083,1.90083,1.90065,1.90065,6635144.0
2008-11-24 12:35:00,1.9004,1.9004,1.89979,1.90019,9206992.0
2008-11-24 12:36:00,1.90044,1.90118,1.90035,1.90118,34258759.0
2008-11-24 12:37:00,1.90134,1.90159,1.90134,1.90153,7295334.0
2008-11-24 12:38:00,1.90169,1.902,1.90169,1.90179,10784246.0
2008-11-24 12:39:00,1.90169,1.90211,1.90169,1.90211,5012889.0
2008-11-24 12:40:00,1.90227,1.90248,1.90227,1.90248,8564092.0
2008-11-24 12:41:00,1.90266,1.90292,1.90266,1.90277,3693639.0
2008-11-24 12:42:00,1.90277,1.90279,1.9016,1.9016,10624344.0
2008-11-24 12:43:00,1.90157,1.9018,1.9015,1.9015,414718016.0
2008-11-24 12:44:00,1.90146,1.90159,1.90132,1.90132,3556155.0
2008-11-24 12:45:00,1.90132,1.90146,1.90127,1.90146,5678175.0
2008-11-24 12:46:00,1.90145,1.90183,1.90145,1.90183,5523755.0
2008-11-24 12:47:00,1.90178,1.90199,1.90161,1.90171,5806284.0
2008-11-24 12:48:00,1.90187,1.9021,1.90187,1.90207,8562954.0
2008-11-24 12:49:00,1.90179,1.90179,1.90089,1.90101,9553288.0
2008-11-24 12:50:00,1.9009,1.9009,1.89955,1.89992,5389981.0
2008-11-24 12:51:00,1.90021,1.90085,1.90021,1.90035,12937251.0
2008-11-24 12:52:00,1.89877,1.9,1.89877,1.89965,6432768.0
2008-11-24 12:53:00,1.89973,1.89984,1.89973,1.89984,4539465.0
2008-11-24 12:54:00,1.89969,1.89969,1.89914,1.89914,9404048.0
2008-11-24 12:55:00,1.89917,1.89951,1.89889,1.89927,3481341.0
2008-11-24 12:56:00,1.89934,1.89988,1.89928,1.89988,7286833.0
2008-11-24 12:57:00,1.89994,1.90035,1.89984,1.90029,4883687.0
2008-11-24 12:58:00,1.90048,1.90081,1.90048,1.9008,1742040.0
2008-11-24 12:59:00,1.90091,1.90137,1.90091,1.90137,6585889.0
2008-11-24 13:00:00,1.90146,1.90284,1.90146,1.90284,1876980.0
2008-11-24 13:01:00,1.90266,1.90266,1.902,1.902,11902669.0
2008-11-24 13:02:00,1.90182,1.90182,1.90066,1.90066,10800801.0
2008-11-24 13:03:00,1.90071,1.90099,1.89988,1.89988,11758235.0
2008-11-24 13:04:00,1.90021,1.90092,1.90021,1.90092,6943249.0
2008-11-24 13:05:00,1.90089,1.901,1.90089,1.90097,4177449.0
2008-11-24 13:06:00,1.90093,1.90093,1.90061,1.9007,4615298.0
2008-11-24 13:07:00,1.90078,1.90172,1.90078,1.90172,10016432.0
2008-11-24 13:08:00,1.90191,1.90222,1.90191,1.90212,3738808.0
2008-11-24 13:09:00,1.90214,1.90236,1.90209,1.90229,13831194.0
2008-11-24 13:10:00,1.90202,1.90202,1.90168,1.9017,5158266.0
2008-11-24 13:11:00,1.90141,1.90141,1.90067,1.90067,14396079.0
2008-11-24 13:12:00,1.90074,1.90104,1.90074,1.90095,4440999.0
2008-11-24 13:13:00,1.90108,1.90108,1.90054,1.90054,3361911.0
2008-11-24 13:14:00,1.90033,1.90033,1.89918,1.89918,9413020.0
2008-11-24 13:15:00,1.89929,1.90064,1.89929,1.90048,7328366.0
2008-11-24 13:16:00,1.90021,1.90153,1.90021,1.90153,4075537.0
2008-11-24 13:17:00,1.90161,1.90205,1.90161,1.90205,8494451.0
2008-11-24 13:18:00,1.90207,1.90252,1.90207,1.90252,4472715.0
2008-11-24 13:19:00,1.9026,1.9026,1.90241,1.90255,16980189.0
2008-11-24 13:20:00,1.90234,1.90234,1.90172,1.90172,5008326.0
2008-11-24 13:21:00,1.90183,1.90203,1.90183,1.90192,9044368.0
2008-11-24 13:22:00,1.90164,1.90164,1.90102,1.90102,22651561.0
2008-11-24 13:23:00,1.90082,1.90082,1.90029,1.90029,14122488.0
2008-11-24 13:24:00,1.9002,1.9002,1.89986,1.89996,4558987.0
2008-11-24 13:25:00,1.90007,1.9007,1.90007,1.9005,12858300.0
2008-11-24 13:26:00,1.90057,1.90083,1.90057,1.90062,16034001.0
2008-11-24 13:27:00,1.90058,1.90075,1.90049,1.90052,9758314.0
2008-11-24 13:28:00,1.90032,1.90072,1.90011,1.90019,7413532.0
2008-11-24 13:29:00,1.89997,1.90037,1.89989,1.90037,1992729.0
2008-11-24 13:30:00,1.90054,1.90121,1.90054,1.90121,4970524.0
2008-11-24 13:31:00,1.90102,1.90102,1.90055,1.90055,12013493.0
2008-11-24 13:32:00,1.90045,1.90049,1.9003,1.9003,5429344.0
2008-11-24 13:33:00,1.9,1.9,1.89926,1.89926,5275337.0
2008-11-24 13:34:00,1.89911,1.89952,1.89911,1.89947,5087179.0
2008-11-24 13:35:00,1.89954,1.90015,1.89954,1.90015,4913286.0
2008-11-24 13:36:00,1.90055,1.90141,1.90049,1.90049,5081279.0
2008-11-24 13:37:00,1.90007,1.90028,1.89959,1.90028,10206920.0
2008-11-24 13:38:00,1.9004,1.9004,1.89993,1.89993,5692323.0
2008-11-24 13:39:00,1.89977,1.89977,1.89947,1.89968,7142938.0
2008-11-24 13:40:00,1.89979,1.9002,1.89979,1.9002,36968811.0
2008-11-24 13:41:00,1.90012,1.90027,1.90012,1.90019,3237909.0
2008-11-24 13:42:00,1.90012,1.90012,1.89882,1.89882,6579647.0
2008-11-24 13:43:00,1.89863,1.89863,1.89832,1.89849,10784536.0
2008-11-24 13:44:00,1.89832,1.89832,1.89773,1.89773,4794793.0
2008-11-24 13:45:00,1.89769,1.89775,1.89712,1.89712,5591315.0
2008-11-24 13:46:00,1.89694,1.89741,1.89672,1.89741,6205182.0
2008-11-24 13:47:00,1.89762,1.89816,1.89762,1.89816,14490570.0
2008-11-24 13:48:00,1.89821,1.89864,1.89821,1.89864,11135850.0
2008-11-24 13:49:00,1.89871,1.89892,1.89752,1.89752,6196774.0
2008-11-24 13:50:00,1.89739,1.89739,1.89726,1.89737,10006640.0
2008-11-24 13:51:00,1.89717,1.89717,1.89681,1.89681,4950009.0
2008-11-24 13:52:00,1.89688,1.89688,1.89622,1.8968,8739631.0
2008-11-24 13:53:00,1.89721,1.89888,1.89721,1.89888,4757535.0
2008-11-24 13:54:00,1.89888,1.89952,1.89879,1.89952,5662652.0
2008-11-24 13:55:00,1.89961,1.8998,1.89948,1.89953,5524062.0
2008-11-24 13:56:00,1.89929,1.89929,1.89871,1.89871,11368820.0
2008-11-24 13:57:00,1.89855,1.89895,1.89829,1.89895,7560729.0
2008-11-24 13:58:00,1.89922,1.90004,1.89922,1.90004,5875203.0
2008-11-24 13:59:00,1.90032,1.90032,1.89991,1.89995,18550886.0
2008-11-24 14:00:00,1.89995,1.90016,1.89969,1.89969,3196341.0
2008-11-24 14:01:00,1.8994,1.8994,1.89865,1.89888,7952300.0
2008-11-24 14:02:00,1.89902,1.89942,1.89902,1.89942,2910763.0
2008-11-24 14:03:00,1.89938,1.89938,1.89874,1.89923,6138683.0
2008-11-24 14:04:00,1.89906,1.89917,1.89865,1.89865,11691605.0
2008-11-24 14:05:00,1.89812,1.89812,1.89759,1.89759,9345717.0
2008-11-24 14:06:00,1.89776,1.89788,1.89776,1.89788,4214328.0
2008-11-24 14:07:00,1.898,1.89822,1.898,1.89811,7266950.0
2008-11-24 14:08:00,1.89819,1.89842,1.89819,1.89832,5247617.0
2008-11-24 14:09:00,1.89837,1.89876,1.89837,1.89876,2617342.0
2008-11-24 14:10:00,1.89873,1.89873,1.89864,1.89864,7333304.0
2008-11-24 14:11:00,1.89838,1.89838,1.89783,1.89783,7109156.0
2008-11-24 14:12:00,1.89775,1.89775,1.8974,1.8974,6407951.0
2008-11-24 14:13:00,1.89759,1.89759,1.89713,1.89733,8231054.0
2008-11-24 14:14:00,1.897,1.897,1.8964,1.8964,6818646.0
2008-11-24 14:15:00,1.89651,1.89705,1.89651,1.89705,14971489.0
2008-11-24 14:16:00,1.89696,1.89704,1.8968,1.89692,6669399.0
2008-11-24 14:17:00,1.89674,1.89682,1.89643,1.89643,15978542.0
2008-11-24 14:18:00,1.89637,1.89637,1.89606,1.89606,5665895.0
2008-11-24 14:19:00,1.89612,1.89623,1.89604,1.89621,6548747.0
2008-11-24 14:20:00,1.89608,1.89608,1.89565,1.89565,11994835.0
2008-11-24 14:21:00,1.89548,1.89554,1.8953,1.8953,4759998.0
2008-11-24 14:22:00,1.89546,1.89592,1.89546,1.89547,13072173.0
2008-11-24 14:23:00,1.89546,1.89567,1.89526,1.89567,11226423.0
2008-11-24 14:24:00,1.8956,1.89564,1.89506,1.89506,12422584.0
2008-11-24 14:25:00,1.89498,1.89498,1.89436,1.89446,13438543.0
2008-11-24 14:26:00,1.89434,1.89438,1.89369,1.89369,6319270.0
2008-11-24 14:27:00,1.89352,1.89352,1.89308,1.8934,4378739.0
2008-11-24 14:28:00,1.89358,1.89415,1.89358,1.89398,10625062.0
2008-11-24 14:29:00,1.89395,1.89408,1.89384,1.89399,2406841.0
2008-11-24 14:30:00,1.89396,1.894,1.89357,1.89357,21499109.0
2008-11-24 14:31:00,1.89349,1.89461,1.8931,1.89461,11715259.0
2008-11-24 14:32:00,1.89451,1.89498,1.89451,1.89498,6890455.0
2008-11-24 14:33:00,1.89521,1.8968,1.89521,1.8968,6488269.0
2008-11-24 14:34:00,1.89702,1.89724,1.89684,1.89684,11616826.0
2008-11-24 14:35:00,1.89676,1.89755,1.89532,1.89755,12473487.0
2008-11-24 14:36:00,1.89764,1.89811,1.89752,1.89752,14809701.0
2008-11-24 14:37:00,1.89709,1.89709,1.89586,1.89586,8616895.0
2008-11-24 14:38:00,1.89592,1.89602,1.89535,1.89535,5117167.0
2008-11-24 14:39:00,1.8951,1.8951,1.89485,1.89494,7924014.0
2008-11-24 14:40:00,1.89492,1.89507,1.89483,1.89483,7086886.0
2008-11-24 14:41:00,1.89473,1.89473,1.89435,1.89453,11404555.0
2008-11-24 14:42:00,1.89456,1.89471,1.89444,1.89444,8052398.0
2008-11-24 14:43:00,1.89423,1.89423,1.89379,1.89387,5427239.0
2008-11-24 14:44:00,1.89374,1.89374,1.89358,1.89371,8125992.0
2008-11-24 14:45:00,1.89375,1.89377,1.89265,1.89265,16693708.0
2008-11-24 14:46:00,1.89256,1.89273,1.8925,1.8925,7645639.0
2008-11-24 14:47:00,1.89233,1.89243,1.89165,1.89165,8653469.0
2008-11-24 14:48:00,1.89169,1.89245,1.89169,1.89245,6136409.0
2008-11-24 14:49:00,1.8926,1.8926,1.8914,1.8914,8085911.0
2008-11-24 14:50:00,1.89138,1.89171,1.89112,1.89171,5444502.0
2008-11-24 14:51:00,1.89193,1.89194,1.89165,1.89194,13165976.0
2008-11-24 14:52:00,1.89215,1.89297,1.89215,1.89287,8606327.0
2008-11-24 14:53:00,1.89341,1.89416,1.89341,1.8939,9550843.0
2008-11-24 14:54:00,1.8941,1.89466,1.89408,1.89408,8169607.0
2008-11-24 14:55:00,1.89426,1.89515,1.89426,1.89515,4276340.0
2008-11-24 14:56:00,1.89526,1.89587,1.89526,1.89585,12860321.0
2008-11-24 14:57:00,1.89575,1.89575,1.89435,1.89435,7814186.0
2008-11-24 14:58:00,1.89476,1.89476,1.89427,1.89427,4824775.0
2008-11-24 14:59:00,1.89434,1.89434,1.8938,1.8938,4409527.0
2008-11-24 15:00:00,1.89332,1.89348,1.89295,1.89295,5953847.0
2008-11-24 15:01:00,1.8931,1.89344,1.8931,1.89344,10758716.0
2008-11-24 15:02:00,1.89342,1.89342,1.89324,1.89338,4747184.0
2008-11-24 15:03:00,1.89356,1.89444,1.89356,1.89402,8396590.0
2008-11-24 15:04:00,1.89398,1.89398,1.89337,1.89337,5105003.0
2008-11-24 15:05:00,1.89327,1.89353,1.89291,1.89347,3491133.0
2008-11-24 15:06:00,1.89355,1.89426,1.89331,1.89426,5364549.0
2008-11-24 15:07:00,1.89448,1.89489,1.89448,1.89463,12212051.0
2008-11-24 15:08:00,1.89464,1.89582,1.89464,1.89582,5070099.0
2008-11-24 15:09:00,1.89575,1.89575,1.89475,1.89475,14398298.0
2008-11-24 15:10:00,1.89472,1.89493,1.89442,1.89442,6323226.0
2008-11-24 15:11:00,1.89455,1.89471,1.89437,1.89442,15110540.0
2008-11-24 15:12:00,1.89402,1.89402,1.89164,1.89164,6210598.0
2008-11-24 15:13:00,1.89112,1.89112,1.89029,1.89029,3714311.0
2008-11-24 15:14:00,1.89036,1.89196,1.89036,1.89196,15300581.0
2008-11-24 15:15:00,1.8921,1.89371,1.8921,1.89371,9645262.0
2008-11-24 15:16:00,1.8938,1.8938,1.89276,1.89276,9329298.0
2008-11-24 15:17:00,1.89243,1.89243,1.89142,1.89142,2337341.0
2008-11-24 15:18:00,1.89128,1.89128,1.89082,1.89082,7055474.0
2008-11-24 15:19:00,1.89057,1.89057,1.88995,1.88995,4325527.0
2008-11-24 15:20:00,1.89015,1.89058,1.89015,1.89058,8566611.0
2008-11-24 15:21:00,1.89036,1.89036,1.8896,1.88963,8530652.0
2008-11-24 15:22:00,1.88994,1.89055,1.88986,1.89055,4607883.0
2008-11-24 15:23:00,1.89042,1.89057,1.89011,1.89057,5924041.0
2008-11-24 15:24:00,1.89072,1.8915,1.89072,1.8915,3043360.0
2008-11-24 15:25:00,1.89181,1.89216,1.89181,1.89201,8405844.0
2008-11-24 15:26:00,1.89184,1.89192,1.89168,1.89192,6667217.0
2008-11-24 15:27:00,1.89201,1.89265,1.89201,1.89265,8046558.0
2008-11-24 15:28:00,1.89274,1.89276,1.89261,1.89267,13258690.0
2008-11-24 15:29:00,1.89236,1.89236,1.89164,1.89164,16208653.0
2008-11-24 15:30:00,1.89169,1.89204,1.89169,1.89204,9203481.0
2008-11-24 15:31:00,1.8922,1.89234,1.8915,1.8915,14033182.0
2008-11-24 15:32:00,1.89123,1.8916,1.89123,1.8916,7600220.0
2008-11-24 15:33:00,1.89192,1.89368,1.89192,1.89368,4696943.0
2008-11-24 15:34:00,1.8934,1.89504,1.8934,1.89504,5133488.0
2008-11-24 15:35:00,1.89508,1.89555,1.89508,1.89555,17212840.0
2008-11-24 15:36:00,1.8957,1.89651,1.8957,1.89651,10532172.0
2008-11-24 15:37:00,1.89648,1.89675,1.89648,1.89675,18448346.0
2008-11-24 15:38:00,1.89688,1.89688,1.89663,1.89681,11119620.0
2008-11-24 15:39:00,1.89685,1.89685,1.89625,1.89678,6871160.0
2008-11-24 15:40:00,1.89686,1.89732,1.89686,1.89732,3433239.0
2008-11-24 15:41:00,1.89751,1.89814,1.89751,1.89814,7022894.0
2008-11-24 15:42:00,1.89822,1.89823,1.89719,1.89719,8090174.0
2008-11-24 15:43:00,1.89683,1.89694,1.89642,1.89642,7730422.0
2008-11-24 15:44:00,1.89613,1.89613,1.89532,1.89566,7092925.0
2008-11-24 15:45:00,1.89563,1.89595,1.89563,1.89595,5145973.0
2008-11-24 15:46:00,1.89597,1.89597,1.8958,1.89589,8909574.0
2008-11-24 15:47:00,1.896,1.89613,1.8959,1.89608,7397693.0
2008-11-24 15:48:00,1.89614,1.89622,1.89606,1.89606,5391974.0
2008-11-24 15:49:00,1.89617,1.89663,1.89617,1.89663,5850357.0
2008-11-24 15:50:00,1.89677,1.89726,1.89677,1.89726,7024272.0
2008-11-24 15:51:00,1.89768,1.89855,1.89768,1.89855,16460157.0
2008-11-24 15:52:00,1.89876,1.89894,1.89863,1.89868,31568472.0
2008-11-24 15:53:00,1.89865,1.89876,1.89851,1.89854,5979934.0
2008-11-24 15:54:00,1.89854,1.89889,1.89843,1.89889,6753921.0
2008-11-24 15:55:00,1.89898,1.89925,1.89895,1.89917,8327253.0
2008-11-24 15:56:00,1.89922,1.89926,1.899,1.899,4135595.0
2008-11-24 15:57:00,1.89885,1.89885,1.8983,1.8983,15715968.0
2008-11-24 15:58:00,1.89828,1.89834,1.89806,1.89806,12155663.0
2008-11-24 15:59:00,1.89776,1.89776,1.89736,1.89736,11189327.0
2008-11-24 16:00:00,1.89708,1.8973,1.89669,1.89669,17206730.0
2008-11-24 16:01:00,1.89693,1.89799,1.89693,1.89799,16083560.0
2008-11-24 16:02:00,1.8981,1.89821,1.89797,1.89819,42731755.0
2008-11-24 16:03:00,1.89803,1.8984,1.89803,1.8984,5716281.0
2008-11-24 16:04:00,1.89889,1.89985,1.89889,1.89985,17085370.0
2008-11-24 16:05:00,1.90035,1.90146,1.90035,1.90146,16625220.0
2008-11-24 16:06:00,1.9017,1.90235,1.9017,1.90235,10125895.0
2008-11-24 16:07:00,1.90271,1.90275,1.90252,1.90259,2549583.0
2008-11-24 16:08:00,1.9022,1.9022,1.90163,1.90163,9173773.0
2008-11-24 16:09:00,1.90147,1.90147,1.90015,1.90015,8712177.0
2008-11-24 16:10:00,1.90006,1.90006,1.89978,1.89995,4751772.0
2008-11-24 16:11:00,1.89996,1.90043,1.89991,1.90043,5946139.0
2008-11-24 16:12:00,1.90045,1.90071,1.90018,1.90071,11511760.0
2008-11-24 16:13:00,1.90084,1.90161,1.90084,1.90161,18291287.0
2008-11-24 16:14:00,1.90165,1.90258,1.90165,1.90214,9476530.0
2008-11-24 16:15:00,1.90196,1.90208,1.90177,1.90208,7123050.0
2008-11-24 16:16:00,1.90239,1.90259,1.90181,1.90181,3795985.0
2008-11-24 16:17:00,1.90161,1.90161,1.90044,1.90044,13222642.0
2008-11-24 16:18:00,1.9004,1.9004,1.89968,1.89968,11451411.0
2008-11-24 16:19:00,1.89958,1.89958,1.89912,1.89912,9241753.0
2008-11-24 16:20:00,1.89887,1.8989,1.89856,1.89856,14266972.0
2008-11-24 16:21:00,1.89849,1.89849,1.8979,1.89795,5364108.0
2008-11-24 16:22:00,1.89778,1.89778,1.89731,1.89731,3913647.0
2008-11-24 16:23:00,1.89739,1.89739,1.89685,1.89685,1842329.0
2008-11-24 16:24:00,1.89656,1.89668,1.89608,1.89608,13926156.0
2008-11-24 16:25:00,1.89611,1.89611,1.8957,1.8957,5803898.0
2008-11-24 16:26:00,1.89565,1.89565,1.89495,1.89495,9110724.0
2008-11-24 16:27:00,1.89492,1.89492,1.89438,1.89446,9207794.0
2008-11-24 16:28:00,1.89434,1.89434,1.89385,1.89385,15063663.0
2008-11-24 16:29:00,1.89383,1.89383,1.89338,1.89338,8142134.0
2008-11-24 16:30:00,1.89334,1.89334,1.89283,1.89283,13550754.0
2008-11-24 16:31:00,1.89278,1.89278,1.89217,1.89221,3440711.0
2008-11-24 16:32:00,1.89219,1.89219,1.8914,1.8914,13056973.0
2008-11-24 16:33:00,1.89142,1.89142,1.89056,1.89096,14661928.0
2008-11-24 16:34:00,1.89131,1.89154,1.89129,1.89142,10148956.0
2008-11-24 16:35:00,1.89121,1.89121,1.89081,1.89098,12081963.0
2008-11-24 16:36:00,1.89102,1.89102,1.89073,1.89088,7283067.0
2008-11-24 16:37:00,1.89074,1.89074,1.8899,1.8899,7340110.0
2008-11-24 16:38:00,1.8896,1.8896,1.88807,1.88807,9523132.0
2008-11-24 16:39:00,1.88831,1.88931,1.88831,1.88916,9642901.0
2008-11-24 16:40:00,1.88906,1.88906,1.88843,1.88843,7063361.0
2008-11-24 16:41:00,1.88832,1.88832,1.88743,1.88743,5111540.0
2008-11-24 16:42:00,1.88748,1.88777,1.88693,1.88693,7971460.0
2008-11-24 16:43:00,1.88687,1.88708,1.88685,1.88685,13350447.0
2008-11-24 16:44:00,1.88668,1.88668,1.88644,1.88658,6888571.0
2008-11-24 16:45:00,1.88662,1.88708,1.88662,1.88704,17436339.0
2008-11-24 16:46:00,1.88696,1.88701,1.88656,1.88656,18076720.0
2008-11-24 16:47:00,1.88674,1.8873,1.88674,1.8873,1793939.0
2008-11-24 16:48:00,1.88759,1.88833,1.88759,1.88817,12157984.0
2008-11-24 16:49:00,1.88819,1.88839,1.8881,1.88839,3201798.0
2008-11-24 16:50:00,1.88827,1.88827,1.88794,1.8881,4111609.0
2008-11-24 16:51:00,1.88792,1.88801,1.88774,1.88798,16980600.0
2008-11-24 16:52:00,1.888,1.88816,1.88771,1.88771,15230132.0
2008-11-24 16:53:00,1.88734,1.88734,1.88711,1.88721,18307395.0
2008-11-24 16:54:00,1.88731,1.88751,1.88729,1.88747,3444266.0
2008-11-24 16:55:00,1.88748,1.88753,1.88741,1.88748,74369321.0
2008-11-24 16:56:00,1.88744,1.88746,1.88731,1.88733,8316920.0
2008-11-24 16:57:00,1.88724,1.88724,1.88684,1.88701,5082956.0
2008-11-24 16:58:00,1.88685,1.88685,1.88645,1.88682,4553236.0
2008-11-24 16:59:00,1.887,1.88734,1.887,1.88721,44994806.0
2008-11-24 17:00:00,1.88722,1.88766,1.88722,1.88766,6596026.0
2008-11-24 17:01:00,1.88782,1.88821,1.88756,1.88756,7301404.0
2008-11-24 17:02:00,1.88751,1.88757,1.88658,1.88658,8238504.0
2008-11-24 17:03:00,1.88605,1.88605,1.88531,1.88533,3099388.0
2008-11-24 17:04:00,1.88543,1.88571,1.88543,1.88569,8968630.0
2008-11-24 17:05:00,1.88572,1.88587,1.88529,1.88529,12093110.0
2008-11-24 17:06:00,1.885,1.885,1.88466,1.88492,4504610.0
2008-11-24 17:07:00,1.88492,1.88512,1.88485,1.88512,8106498.0
2008-11-24 17:08:00,1.88528,1.88559,1.88511,1.88511,9559011.0
2008-11-24 17:09:00,1.88479,1.88479,1.8846,1.88469,10150164.0
2008-11-24 17:10:00,1.88447,1.88447,1.884,1.88417,8673759.0
2008-11-24 17:11:00,1.88447,1.88462,1.88412,1.88412,15853272.0
2008-11-24 17:12:00,1.88404,1.88431,1.88388,1.88431,13169651.0
2008-11-24 17:13:00,1.88419,1.88484,1.88417,1.88484,6120138.0
2008-11-24 17:14:00,1.88504,1.88565,1.88504,1.88565,7961751.0
2008-11-24 17:15:00,1.88576,1.88576,1.88467,1.88467,9232766.0
2008-11-24 17:16:00,1.88422,1.88422,1.88318,1.88318,7206211.0
2008-11-24 17:17:00,1.88304,1.88304,1.8821,1.8821,7263928.0
2008-11-24 17:18:00,1.88154,1.88156,1.88107,1.88156,3327381.0
2008-11-24 17:19:00,1.88186,1.88265,1.88176,1.88265,9977095.0
2008-11-24 17:20:00,1.88238,1.88238,1.88196,1.88203,3524923.0
2008-11-24 17:21:00,1.88221,1.8826,1.882,1.8826,9411973.0
2008-11-24 17:22:00,1.88268,1.88268,1.88202,1.88202,8999795.0
2008-11-24 17:23:00,1.88183,1.88183,1.87982,1.87982,19722867.0
2008-11-24 17:24:00,1.87948,1.87948,1.87883,1.87883,10428521.0
2008-11-24 17:25:00,1.87866,1.87866,1.87695,1.87695,11039654.0
2008-11-24 17:26:00,1.87703,1.87703,1.87631,1.87631,5986072.0
2008-11-24 17:27:00,1.87622,1.87622,1.87554,1.87554,5909541.0
2008-11-24 17:28:00,1.87546,1.87546,1.87494,1.87494,11469860.0
2008-11-24 17:29:00,1.87487,1.87487,1.87421,1.87421,4292165.0
2008-11-24 17:30:00,1.87432,1.87432,1.87363,1.87373,6182066.0
2008-11-24 17:31:00,1.87362,1.87362,1.873,1.873,18194037.0
2008-11-24 17:32:00,1.87286,1.87293,1.87225,1.87225,12792140.0
2008-11-24 17:33:00,1.87224,1.87224,1.87142,1.87142,4148655.0
2008-11-24 17:34:00,1.87173,1.87173,1.87133,1.87133,12882116.0
2008-11-24 17:35:00,1.8712,1.8712,1.87019,1.87019,5903125.0
2008-11-24 17:36:00,1.86997,1.8704,1.86997,1.8702,13200971.0
2008-11-24 17:37:00,1.87021,1.87047,1.87016,1.87047,9693562.0
2008-11-24 17:38:00,1.87063,1.87124,1.87054,1.87124,8524242.0
2008-11-24 17:39:00,1.87136,1.87158,1.87127,1.87143,4479009.0
2008-11-24 17:40:00,1.87121,1.87121,1.87012,1.87052,15259548.0
2008-11-24 17:41:00,1.87022,1.87022,1.86956,1.8699,9440049.0
2008-11-24 17:42:00,1.87,1.87008,1.8693,1.87008,8031308.0
2008-11-24 17:43:00,1.86975,1.86975,1.86803,1.86803,11076759.0
2008-11-24 17:44:00,1.86762,1.86762,1.8673,1.86748,20837484.0
2008-11-24 17:45:00,1.86757,1.86757,1.86598,1.86598,4701093.0
2008-11-24 17:46:00,1.86575,1.86575,1.86503,1.86503,4890653.0
2008-11-24 17:47:00,1.86496,1.86496,1.86434,1.86434,8761554.0
2008-11-24 17:48:00,1.8644,1.8644,1.86394,1.86394,17978296.0
2008-11-24 17:49:00,1.86375,1.86375,1.86338,1.86338,9447860.0
2008-11-24 17:50:00,1.86316,1.8638,1.86316,1.8638,5118274.0
2008-11-24 17:51:00,1.86396,1.86438,1.86396,1.86438,13329022.0
2008-11-24 17:52:00,1.86431,1.86431,1.86327,1.86327,9232930.0
2008-11-24 17:53:00,1.86342,1.86364,1.86312,1.86312,3043051.0
2008-11-24 17:54:00,1.86308,1.86308,1.8626,1.8626,4905788.0
2008-11-24 17:55:00,1.86209,1.86209,1.86101,1.86101,8873839.0
2008-11-24 17:56:00,1.86089,1.86089,1.86045,1.86045,4324093.0
2008-11-24 17:57:00,1.86033,1.86033,1.85986,1.85986,3694747.0
2008-11-24 17:58:00,1.85974,1.85974,1.85907,1.85907,27734748.0
2008-11-24 17:59:00,1.85905,1.85905,1.85831,1.85831,6726484.0
2008-11-24 18:00:00,1.85833,1.85833,1.85784,1.85784,16177757.0
2008-11-24 18:01:00,1.85778,1.85778,1.85728,1.85728,9400302.0
2008-11-24 18:02:00,1.85721,1.85721,1.85684,1.85684,21124203.0
2008-11-24 18:03:00,1.85669,1.85669,1.85631,1.85631,6388302.0
2008-11-24 18:04:00,1.85581,1.85644,1.85581,1.85607,11455611.0
2008-11-24 18:05:00,1.85614,1.85644,1.85601,1.85601,5398314.0
2008-11-24 18:06:00,1.85578,1.85618,1.85562,1.85618,8066755.0
2008-11-24 18:07:00,1.85612,1.85656,1.85612,1.85656,4116894.0
2008-11-24 18:08:00,1.85669,1.85708,1.85668,1.85708,4063131.0
2008-11-24 18:09:00,1.85713,1.85766,1.85712,1.85766,5605049.0
2008-11-24 18:10:00,1.85781,1.8583,1.85773,1.8583,5910579.0
2008-11-24 18:11:00,1.85837,1.85888,1.85832,1.85888,14937960.0
2008-11-24 18:12:00,1.85898,1.85943,1.85898,1.85943,9336708.0
2008-11-24 18:13:00,1.85947,1.86007,1.85938,1.86007,9731983.0
2008-11-24 18:14:00,1.86016,1.86049,1.86016,1.86021,6423172.0
2008-11-24 18:15:00,1.86062,1.86121,1.86062,1.86121,5501695.0
2008-11-24 18:16:00,1.86126,1.86211,1.86126,1.86203,6470108.0
2008-11-24 18:17:00,1.86212,1.86241,1.86171,1.86171,4772566.0
2008-11-24 18:18:00,1.86166,1.86178,1.86128,1.86128,10032197.0
2008-11-24 18:19:00,1.861,1.8615,1.86087,1.8615,4491233.0
2008-11-24 18:20:00,1.86186,1.8623,1.86184,1.8623,3689736.0
2008-11-24 18:21:00,1.86245,1.86245,1.86225,1.86225,4777002.0
2008-11-24 18:22:00,1.86208,1.86208,1.8618,1.86184,7355433.0
2008-11-24 18:23:00,1.8619,1.8619,1.86122,1.86122,9454979.0
2008-11-24 18:24:00,1.86094,1.86094,1.86003,1.86003,3998755.0
2008-11-24 18:25:00,1.8598,1.8598,1.85864,1.85864,11048008.0
2008-11-24 18:26:00,1.85855,1.85855,1.85744,1.85744,11948096.0
2008-11-24 18:27:00,1.8573,1.8573,1.85548,1.85548,7176618.0
2008-11-24 18:28:00,1.85519,1.85519,1.85498,1.85506,8871816.0
2008-11-24 18:29:00,1.85526,1.85626,1.85526,1.85626,16257791.0
2008-11-24 18:30:00,1.85642,1.85675,1.85614,1.85675,7263242.0
2008-11-24 18:31:00,1.85699,1.85702,1.85654,1.85654,7375530.0
2008-11-24 18:32:00,1.85659,1.85659,1.856,1.85603,5194355.0
2008-11-24 18:33:00,1.85598,1.85665,1.85593,1.85665,9160135.0
2008-11-24 18:34:00,1.85695,1.85771,1.85695,1.85771,4411295.0
2008-11-24 18:35:00,1.85762,1.85813,1.85762,1.85789,10981023.0
2008-11-24 18:36:00,1.85781,1.8587,1.85781,1.8587,3818629.0
2008-11-24 18:37:00,1.85885,1.86053,1.85885,1.86053,9580548.0
2008-11-24 18:38:00,1.86056,1.86101,1.86056,1.86101,7893041.0
2008-11-24 18:39:00,1.86108,1.86162,1.86108,1.86162,22651804.0
2008-11-24 18:40:00,1.86156,1.86156,1.86124,1.86137,3790793.0
2008-11-24 18:41:00,1.86098,1.86098,1.8602,1.86032,4876810.0
2008-11-24 18:42:00,1.86025,1.86049,1.85984,1.85984,10508667.0
2008-11-24 18:43:00,1.85999,1.86027,1.85999,1.86007,4610997.0
2008-11-24 18:44:00,1.85998,1.85998,1.85948,1.85948,5611877.0
2008-11-24 18:45:00,1.85936,1.85936,1.8584,1.8584,16834268.0
2008-11-24 18:46:00,1.85873,1.85893,1.85841,1.85841,15979119.0
2008-11-24 18:47:00,1.85796,1.85796,1.85623,1.85656,4059313.0
2008-11-24 18:48:00,1.85631,1.85641,1.85609,1.85641,4556825.0
2008-11-24 18:49:00,1.85678,1.85828,1.85678,1.85828,3045079.0
2008-11-24 18:50:00,1.85842,1.85869,1.85792,1.85869,16151394.0
2008-11-24 18:51:00,1.85908,1.85962,1.85908,1.85962,6384956.0
2008-11-24 18:52:00,1.85953,1.85953,1.859,1.85914,5384656.0
2008-11-24 18:53:00,1.85912,1.85956,1.85912,1.85946,9845130.0
2008-11-24 18:54:00,1.85903,1.85903,1.85884,1.85884,5273594.0
2008-11-24 18:55:00,1.85896,1.85913,1.85873,1.85879,7482668.0
2008-11-24 18:56:00,1.85868,1.85907,1.85868,1.85907,10020619.0
2008-11-24 18:57:00,1.85927,1.85961,1.85927,1.85958,4925115.0
2008-11-24 18:58:00,1.85928,1.85928,1.85775,1.85775,9368356.0
2008-11-24 18:59:00,1.85761,1.85777,1.85752,1.85775,8548603.0
2008-11-24 19:00:00,1.85789,1.8583,1.85777,1.8583,38702568.0
2008-11-24 19:01:00,1.85855,1.85877,1.85854,1.85877,3519274.0
2008-11-24 19:02:00,1.85896,1.86008,1.85896,1.86008,2874011.0
2008-11-24 19:03:00,1.86015,1.86086,1.86015,1.86086,8897196.0
2008-11-24 19:04:00,1.86125,1.8621,1.86125,1.86208,7795802.0
2008-11-24 19:05:00,1.86201,1.86201,1.86151,1.86151,23204214.0
2008-11-24 19:06:00,1.86147,1.86147,1.86079,1.86079,7585399.0
2008-11-24 19:07:00,1.8606,1.86096,1.8606,1.86096,10235335.0
2008-11-24 19:08:00,1.86089,1.86089,1.86044,1.86069,6697907.0
2008-11-24 19:09:00,1.86084,1.86137,1.86084,1.86137,7904834.0
2008-11-24 19:10:00,1.86112,1.8619,1.86072,1.86181,11187599.0
2008-11-24 19:11:00,1.86192,1.8637,1.86192,1.8637,3597874.0
2008-11-24 19:12:00,1.86372,1.86421,1.86372,1.86421,12614760.0
2008-11-24 19:13:00,1.86421,1.86502,1.86421,1.86502,9137358.0
2008-11-24 19:14:00,1.86459,1.86459,1.86427,1.86427,5085818.0
2008-11-24 19:15:00,1.86407,1.86407,1.86384,1.86396,9752060.0
2008-11-24 19:16:00,1.86397,1.86483,1.86397,1.86483,4487128.0
2008-11-24 19:17:00,1.8649,1.8654,1.8649,1.8654,3345000.0
2008-11-24 19:18:00,1.86534,1.86591,1.86534,1.86591,11370120.0
2008-11-24 19:19:00,1.86613,1.86613,1.86532,1.86534,10645582.0
2008-11-24 19:20:00,1.86528,1.86617,1.86503,1.86617,1753338.0
2008-11-24 19:21:00,1.86657,1.86718,1.86657,1.86678,8795142.0
2008-11-24 19:22:00,1.86672,1.86711,1.86663,1.86711,6550934.0
2008-11-24 19:23:00,1.86728,1.86737,1.86709,1.86709,19214167.0
2008-11-24 19:24:00,1.86746,1.86819,1.86746,1.86806,5509300.0
2008-11-24 19:25:00,1.86789,1.86789,1.86755,1.86755,7847990.0
2008-11-24 19:26:00,1.86726,1.86726,1.8664,1.8664,5312770.0
2008-11-24 19:27:00,1.86639,1.86653,1.86598,1.86625,3693591.0
2008-11-24 19:28:00,1.86634,1.86665,1.86634,1.86644,10604033.0
2008-11-24 19:29:00,1.86654,1.86711,1.86654,1.86657,8440459.0
2008-11-24 19:30:00,1.86631,1.86631,1.86504,1.86504,6078725.0
2008-11-24 19:31:00,1.86479,1.86488,1.86461,1.86478,4065338.0
2008-11-24 19:32:00,1.8644,1.86457,1.86346,1.86346,9018283.0
2008-11-24 19:33:00,1.86297,1.86297,1.86213,1.8625,3367746.0
2008-11-24 19:34:00,1.86253,1.86264,1.86231,1.86255,5518807.0
2008-11-24 19:35:00,1.86274,1.86288,1.86262,1.86262,6336918.0
2008-11-24 19:36:00,1.86266,1.86293,1.86233,1.86233,4729304.0
2008-11-24 19:37:00,1.86239,1.86239,1.862,1.86213,11626253.0
2008-11-24 19:38:00,1.86207,1.86207,1.86138,1.86138,10550234.0
2008-11-24 19:39:00,1.86137,1.8618,1.86137,1.86171,3715966.0
2008-11-24 19:40:00,1.86183,1.86263,1.86183,1.86263,8129960.0
2008-11-24 19:41:00,1.86292,1.86333,1.86292,1.86333,7326140.0
2008-11-24 19:42:00,1.86357,1.8644,1.86309,1.86309,12120193.0
2008-11-24 19:43:00,1.86265,1.86265,1.86137,1.86137,12659871.0
2008-11-24 19:44:00,1.86097,1.86097,1.86044,1.86063,5660081.0
2008-11-24 19:45:00,1.86106,1.86186,1.86106,1.86186,11384856.0
2008-11-24 19:46:00,1.86194,1.86194,1.86077,1.86122,4987661.0
2008-11-24 19:47:00,1.86149,1.86296,1.86149,1.86296,3399931.0
2008-11-24 19:48:00,1.86311,1.8635,1.86165,1.8635,3533831.0
2008-11-24 19:49:00,1.86379,1.86379,1.86337,1.86337,4938457.0
2008-11-24 19:50:00,1.86324,1.8644,1.86318,1.8644,6582807.0
2008-11-24 19:51:00,1.86469,1.8647,1.86427,1.86429,6086989.0
2008-11-24 19:52:00,1.86453,1.86628,1.86453,1.86628,22132855.0
2008-11-24 19:53:00,1.86642,1.86664,1.86632,1.86664,2759694.0
2008-11-24 19:54:00,1.86674,1.86719,1.86674,1.86719,11039086.0
2008-11-24 19:55:00,1.86737,1.86801,1.86737,1.86801,7813081.0
2008-11-24 19:56:00,1.86807,1.86807,1.86756,1.86783,2694096.0
2008-11-24 19:57:00,1.86784,1.86784,1.86748,1.86759,7816992.0
2008-11-24 19:58:00,1.8677,1.86888,1.8677,1.86888,5835033.0
2008-11-24 19:59:00,1.86934,1.87001,1.86917,1.86917,4868953.0
2008-11-24 20:00:00,1.86866,1.86867,1.86807,1.86867,14080400.0
2008-11-24 20:01:00,1.86879,1.86886,1.86809,1.86809,6843869.0
2008-11-24 20:02:00,1.8681,1.8686,1.8681,1.8686,13090757.0
2008-11-24 20:03:00,1.86884,1.86996,1.86884,1.86996,4198444.0
2008-11-24 20:04:00,1.87036,1.87126,1.87036,1.87126,10862267.0
2008-11-24 20:05:00,1.87155,1.87186,1.87147,1.87147,7470711.0
2008-11-24 20:06:00,1.87133,1.87133,1.87003,1.87018,5679018.0
2008-11-24 20:07:00,1.87011,1.87056,1.87004,1.87011,11113549.0
2008-11-24 20:08:00,1.86976,1.86978,1.86937,1.86978,12406115.0
2008-11-24 20:09:00,1.86989,1.87011,1.86945,1.86945,18157462.0
2008-11-24 20:10:00,1.86928,1.86941,1.86913,1.86934,11535554.0
2008-11-24 20:11:00,1.86904,1.86917,1.86898,1.86905,5711362.0
2008-11-24 20:12:00,1.86913,1.86935,1.86901,1.86901,4119917.0
2008-11-24 20:13:00,1.86882,1.86882,1.86818,1.86818,5106583.0
2008-11-24 20:14:00,1.8678,1.8678,1.86674,1.86674,7344112.0
2008-11-24 20:15:00,1.86646,1.86657,1.86621,1.8665,9263266.0
2008-11-24 20:16:00,1.86699,1.86783,1.86699,1.86783,4818653.0
2008-11-24 20:17:00,1.86801,1.86844,1.86801,1.86805,3747921.0
2008-11-24 20:18:00,1.86793,1.86795,1.86776,1.86776,3312676.0
2008-11-24 20:19:00,1.86757,1.86757,1.8665,1.86694,12445289.0
2008-11-24 20:20:00,1.86654,1.86662,1.86628,1.86662,7324916.0
2008-11-24 20:21:00,1.86682,1.86722,1.86682,1.867,12150062.0
2008-11-24 20:22:00,1.8668,1.867,1.86679,1.867,9707931.0
2008-11-24 20:23:00,1.86713,1.86727,1.86709,1.86719,9626694.0
2008-11-24 20:24:00,1.86692,1.86692,1.86637,1.86637,7744668.0
2008-11-24 20:25:00,1.86629,1.86654,1.86629,1.86629,5371077.0
2008-11-24 20:26:00,1.86642,1.86642,1.86618,1.86639,2466721.0
2008-11-24 20:27:00,1.8665,1.86684,1.8665,1.86664,9966324.0
2008-11-24 20:28:00,1.86658,1.86709,1.86658,1.86709,10742297.0
2008-11-24 20:29:00,1.86715,1.86726,1.86711,1.86711,5599726.0
2008-11-24 20:30:00,1.86694,1.86694,1.86632,1.86632,3985759.0
2008-11-24 20:31:00,1.86593,1.86593,1.86303,1.86432,2715144.0
2008-11-24 20:32:00,1.86454,1.86503,1.86454,1.865,4522379.0
2008-11-24 20:33:00,1.86477,1.86477,1.86412,1.86412,4861185.0
2008-11-24 20:34:00,1.86416,1.86416,1.86403,1.86412,11334691.0
2008-11-24 20:35:00,1.8641,1.8645,1.8641,1.86448,10132485.0
2008-11-24 20:36:00,1.86451,1.86451,1.86412,1.86412,3958154.0
2008-11-24 20:37:00,1.86426,1.86459,1.86426,1.86459,13585049.0
2008-11-24 20:38:00,1.86447,1.86468,1.86447,1.86468,13923474.0
2008-11-24 20:39:00,1.86477,1.86563,1.86477,1.86563,3815083.0
2008-11-24 20:40:00,1.8657,1.86574,1.86566,1.86574,2223628.0
2008-11-24 20:41:00,1.86602,1.86659,1.86571,1.86659,19486990.0
2008-11-24 20:42:00,1.86668,1.86677,1.86654,1.86654,15797201.0
2008-11-24 20:43:00,1.86671,1.86697,1.86671,1.8669,5976014.0
2008-11-24 20:44:00,1.8671,1.86769,1.8671,1.86769,3024118.0
2008-11-24 20:45:00,1.86799,1.8686,1.86799,1.8686,3331796.0
2008-11-24 20:46:00,1.86889,1.86973,1.86889,1.86973,5202180.0
2008-11-24 20:47:00,1.87004,1.87082,1.87004,1.87082,5213910.0
2008-11-24 20:48:00,1.87089,1.871,1.87075,1.871,8076837.0
2008-11-24 20:49:00,1.87097,1.87106,1.87095,1.87105,4140101.0
2008-11-24 20:50:00,1.87092,1.87092,1.87024,1.87024,13764593.0
2008-11-24 20:51:00,1.87016,1.87028,1.87013,1.87025,16846298.0
2008-11-24 20:52:00,1.87021,1.87021,1.86909,1.86909,12078553.0
2008-11-24 20:53:00,1.8691,1.8691,1.86849,1.86849,3775654.0
2008-11-24 20:54:00,1.86852,1.86852,1.86823,1.86826,8641283.0
2008-11-24 20:55:00,1.86819,1.86819,1.86774,1.86774,2887706.0
2008-11-24 20:56:00,1.86765,1.86766,1.86718,1.86718,6610420.0
2008-11-24 20:57:00,1.86714,1.86714,1.86649,1.86713,8004964.0
2008-11-24 20:58:00,1.86727,1.86727,1.86701,1.86712,3736536.0
2008-11-24 20:59:00,1.86707,1.86783,1.86707,1.86783,6500454.0
2008-11-24 21:00:00,1.86787,1.86831,1.86787,1.86831,14101689.0
2008-11-24 21:01:00,1.86866,1.86866,1.86718,1.86718,6425030.0
2008-11-24 21:02:00,1.86684,1.86684,1.86637,1.86637,14282264.0
2008-11-24 21:03:00,1.86637,1.86705,1.86637,1.86705,3512740.0
2008-11-24 21:04:00,1.86698,1.86698,1.8662,1.86687,12601253.0
2008-11-24 21:05:00,1.86718,1.86788,1.86718,1.86788,8711396.0
2008-11-24 21:06:00,1.868,1.8687,1.868,1.86814,12320345.0
2008-11-24 21:07:00,1.86807,1.86807,1.86674,1.86674,9090232.0
2008-11-24 21:08:00,1.86662,1.86714,1.86573,1.86714,9800165.0
2008-11-24 21:09:00,1.86726,1.86744,1.86726,1.86744,6791995.0
2008-11-24 21:10:00,1.86742,1.86746,1.86661,1.86661,7244060.0
2008-11-24 21:11:00,1.86661,1.86775,1.86661,1.86768,3755436.0
2008-11-24 21:12:00,1.86784,1.86944,1.86735,1.86944,21658467.0
2008-11-24 21:13:00,1.86958,1.87059,1.86958,1.87059,3302793.0
2008-11-24 21:14:00,1.87073,1.8712,1.87073,1.87089,9400908.0
2008-11-24 21:15:00,1.87057,1.87057,1.86914,1.86914,6523030.0
2008-11-24 21:16:00,1.86915,1.86915,1.86871,1.86882,11786754.0
2008-11-24 21:17:00,1.86907,1.86974,1.86907,1.86969,8058597.0
2008-11-24 21:18:00,1.86929,1.86929,1.86861,1.86861,24075409.0
2008-11-24 21:19:00,1.86856,1.86856,1.86809,1.86809,8121584.0
2008-11-24 21:20:00,1.86802,1.86802,1.86765,1.86765,10514370.0
2008-11-24 21:21:00,1.86755,1.86755,1.86681,1.86681,6780740.0
2008-11-24 21:22:00,1.86675,1.86675,1.86642,1.86664,19102178.0
2008-11-24 21:23:00,1.86674,1.86707,1.86674,1.86691,15703041.0
2008-11-24 21:24:00,1.86671,1.86672,1.86621,1.86621,18570878.0
2008-11-24 21:25:00,1.86588,1.86646,1.86586,1.86646,6588486.0
2008-11-24 21:26:00,1.86653,1.86655,1.86617,1.86617,4864237.0
2008-11-24 21:27:00,1.86603,1.86666,1.86603,1.86666,2461692.0
2008-11-24 21:28:00,1.86674,1.86676,1.86652,1.86676,4351789.0
2008-11-24 21:29:00,1.8669,1.86727,1.8669,1.86727,9472166.0
2008-11-24 21:30:00,1.86743,1.86774,1.86743,1.86755,5238637.0
2008-11-24 21:31:00,1.86736,1.8675,1.86658,1.86658,8196587.0
2008-11-24 21:32:00,1.86611,1.86611,1.86466,1.86466,7421992.0
2008-11-24 21:33:00,1.86479,1.86604,1.86479,1.86604,7776898.0
2008-11-24 21:34:00,1.86617,1.86657,1.86614,1.86614,5231082.0
2008-11-24 21:35:00,1.86611,1.86611,1.8658,1.8658,7756710.0
2008-11-24 21:36:00,1.86571,1.86571,1.86538,1.86553,9035130.0
2008-11-24 21:37:00,1.86566,1.86599,1.86566,1.86599,2438133.0
2008-11-24 21:38:00,1.86611,1.86679,1.86611,1.86627,10967894.0
2008-11-24 21:39:00,1.86655,1.86712,1.86655,1.86712,10693188.0
2008-11-24 21:40:00,1.86734,1.86947,1.86734,1.86947,6868853.0
2008-11-24 21:41:00,1.86955,1.86955,1.86934,1.86934,3898405.0
2008-11-24 21:42:00,1.8693,1.87025,1.8693,1.87025,6350617.0
2008-11-24 21:43:00,1.87072,1.87143,1.87072,1.87119,6141887.0
2008-11-24 21:44:00,1.8708,1.8708,1.87013,1.87039,7620700.0
2008-11-24 21:45:00,1.87018,1.87018,1.86925,1.86925,2499655.0
2008-11-24 21:46:00,1.8691,1.8691,1.86873,1.86873,8191540.0
2008-11-24 21:47:00,1.86867,1.86959,1.86853,1.86959,8842460.0
2008-11-24 21:48:00,1.86976,1.87153,1.86976,1.87153,9840693.0
2008-11-24 21:49:00,1.8721,1.87305,1.8721,1.87297,14110921.0
2008-11-24 21:50:00,1.87286,1.87286,1.87233,1.87233,7559986.0
2008-11-24 21:51:00,1.87222,1.87239,1.8722,1.87231,14909760.0
2008-11-24 21:52:00,1.87226,1.8725,1.87205,1.87237,5682406.0
2008-11-24 21:53:00,1.8723,1.8723,1.87069,1.87069,6178773.0
2008-11-24 21:54:00,1.87081,1.87086,1.87058,1.87058,14013824.0
2008-11-24 21:55:00,1.87036,1.87052,1.87036,1.87036,4074491.0
2008-11-24 21:56:00,1.87027,1.87044,1.8699,1.87044,4668278.0
2008-11-24 21:57:00,1.87037,1.87059,1.8703,1.87059,11037316.0
2008-11-24 21:58:00,1.8703,1.8703,1.86998,1.87,14200166.0
2008-11-24 21:59:00,1.86984,1.86984,1.86948,1.86974,9571463.0
2008-11-24 22:00:00,1.86993,1.86993,1.86972,1.86992,5649732.0
2008-11-24 22:01:00,1.86992,1.87005,1.86953,1.86953,9552056.0
2008-11-24 22:02:00,1.86961,1.86961,1.86935,1.86935,21336114.0
2008-11-24 22:03:00,1.86945,1.86988,1.86945,1.86988,2642118.0
2008-11-24 22:04:00,1.87003,1.87062,1.87003,1.87062,4363175.0
2008-11-24 22:05:00,1.87071,1.87075,1.87031,1.87031,7913573.0
2008-11-24 22:06:00,1.87012,1.87041,1.87012,1.8704,9484656.0
2008-11-24 22:07:00,1.87022,1.87022,1.86977,1.86977,2223830.0
2008-11-24 22:08:00,1.86977,1.86977,1.86801,1.86808,12409808.0
2008-11-24 22:09:00,1.8681,1.86832,1.8681,1.86832,10162286.0
2008-11-24 22:10:00,1.86838,1.86838,1.86675,1.86785,6211462.0
2008-11-24 22:11:00,1.86787,1.86812,1.86787,1.86796,13035975.0
2008-11-24 22:12:00,1.86849,1.8695,1.86849,1.8695,12135943.0
2008-11-24 22:13:00,1.86972,1.87117,1.86972,1.87117,18538420.0
2008-11-24 22:14:00,1.87137,1.87197,1.87137,1.87197,1928968.0
2008-11-24 22:15:00,1.87205,1.87212,1.87158,1.87158,10654090.0
2008-11-24 22:16:00,1.87136,1.87136,1.87099,1.87099,12144726.0
2008-11-24 22:17:00,1.87096,1.87105,1.87081,1.87105,16019770.0
2008-11-24 22:18:00,1.87109,1.87119,1.87097,1.87104,10371737.0
2008-11-24 22:19:00,1.87094,1.87094,1.87059,1.87059,11413863.0
2008-11-24 22:20:00,1.8708,1.87085,1.87065,1.87068,2902129.0
2008-11-24 22:21:00,1.87053,1.87053,1.86984,1.86984,3882874.0
2008-11-24 22:22:00,1.86969,1.86971,1.86944,1.86947,7624503.0
2008-11-24 22:23:00,1.86942,1.86942,1.86924,1.86932,6387216.0
2008-11-24 22:24:00,1.86906,1.86906,1.86819,1.86819,3779385.0
2008-11-24 22:25:00,1.86809,1.86809,1.86757,1.86757,4351386.0
2008-11-24 22:26:00,1.86747,1.86791,1.86715,1.86715,6280594.0
2008-11-24 22:27:00,1.8669,1.86691,1.86668,1.86686,4695237.0
2008-11-24 22:28:00,1.86701,1.86701,1.86686,1.86692,6506342.0
2008-11-24 22:29:00,1.86699,1.86729,1.86699,1.86729,3622132.0
2008-11-24 22:30:00,1.86742,1.86742,1.86573,1.86573,6977329.0
2008-11-24 22:31:00,1.86563,1.86563,1.86385,1.86385,3454132.0
2008-11-24 22:32:00,1.8637,1.8637,1.86229,1.86229,4275227.0
2008-11-24 22:33:00,1.86236,1.86243,1.86222,1.86222,9657097.0
2008-11-24 22:34:00,1.86218,1.86222,1.86179,1.86222,8422253.0
2008-11-24 22:35:00,1.86214,1.86222,1.86182,1.8621,2893288.0
2008-11-24 22:36:00,1.86211,1.86281,1.86199,1.86281,4104490.0
2008-11-24 22:37:00,1.86311,1.86344,1.86311,1.86343,6137602.0
2008-11-24 22:38:00,1.86367,1.86408,1.86367,1.86408,13094341.0
2008-11-24 22:39:00,1.86427,1.86485,1.86424,1.86485,6475264.0
2008-11-24 22:40:00,1.86511,1.86592,1.86511,1.86592,22299753.0
2008-11-24 22:41:00,1.86606,1.86649,1.86606,1.86649,2683780.0
2008-11-24 22:42:00,1.86648,1.86737,1.86648,1.86688,9714535.0
2008-11-24 22:43:00,1.86696,1.86728,1.86663,1.86728,4902495.0
2008-11-24 22:44:00,1.86735,1.86735,1.86696,1.86715,8484228.0
2008-11-24 22:45:00,1.86721,1.86721,1.86676,1.86713,3667456.0
2008-11-24 22:46:00,1.86721,1.86739,1.86721,1.86721,21033389.0
2008-11-24 22:47:00,1.86714,1.86721,1.86695,1.86695,1057805.0
2008-11-24 22:48:00,1.86696,1.867,1.86685,1.86685,4440491.0
2008-11-24 22:49:00,1.86683,1.86722,1.86683,1.86701,6879360.0
2008-11-24 22:50:00,1.867,1.86931,1.867,1.86931,10965352.0
2008-11-24 22:51:00,1.86933,1.86936,1.86891,1.86891,14199901.0
2008-11-24 22:52:00,1.86909,1.8693,1.86891,1.86924,4896331.0
2008-11-24 22:53:00,1.86918,1.86985,1.86898,1.86985,8171998.0
2008-11-24 22:54:00,1.8696,1.86982,1.86958,1.86958,12106496.0
2008-11-24 22:55:00,1.8696,1.86982,1.86949,1.86982,5415576.0
2008-11-24 22:56:00,1.86968,1.86968,1.86913,1.86913,5109248.0
2008-11-24 22:57:00,1.86889,1.86889,1.86875,1.86889,18210886.0
2008-11-24 22:58:00,1.86883,1.86943,1.86881,1.86943,4325297.0
2008-11-24 22:59:00,1.86926,1.86926,1.86881,1.86881,7915036.0
2008-11-24 23:00:00,1.86837,1.86837,1.86769,1.86776,5033200.0
2008-11-24 23:01:00,1.86763,1.86763,1.86585,1.86727,17512877.0
2008-11-24 23:02:00,1.86712,1.86712,1.86676,1.86695,5543309.0
2008-11-24 23:03:00,1.86729,1.86825,1.86729,1.86825,17177225.0
2008-11-24 23:04:00,1.86833,1.86927,1.86833,1.86927,12768761.0
2008-11-24 23:05:00,1.86971,1.86995,1.86971,1.86995,9193603.0
2008-11-24 23:06:00,1.86999,1.87,1.86966,1.86966,6384005.0
2008-11-24 23:07:00,1.86946,1.87057,1.86946,1.87057,7028556.0
2008-11-24 23:08:00,1.87073,1.8708,1.87032,1.87032,16958843.0
2008-11-24 23:09:00,1.87008,1.87008,1.86827,1.86827,6471281.0
2008-11-24 23:10:00,1.86809,1.86809,1.8671,1.8671,5579484.0
2008-11-24 23:11:00,1.867,1.867,1.8666,1.8666,16377407.0
2008-11-24 23:12:00,1.8665,1.8665,1.86604,1.86604,2485820.0
2008-11-24 23:13:00,1.86601,1.86601,1.86539,1.86539,9437730.0
2008-11-24 23:14:00,1.86532,1.86532,1.86435,1.86444,5908678.0
2008-11-24 23:15:00,1.86457,1.86478,1.86457,1.86471,9298293.0
2008-11-24 23:16:00,1.86457,1.86457,1.86431,1.86436,5039646.0
2008-11-24 23:17:00,1.86425,1.86425,1.86392,1.86392,6251196.0
2008-11-24 23:18:00,1.86383,1.86383,1.86336,1.86336,10694066.0
2008-11-24 23:19:00,1.86339,1.86351,1.86321,1.86321,9617804.0
2008-11-24 23:20:00,1.86333,1.86374,1.8633,1.8633,35721765.0
2008-11-24 23:21:00,1.86289,1.86318,1.86271,1.86306,12915974.0
2008-11-24 23:22:00,1.86326,1.86397,1.86326,1.8633,11431253.0
2008-11-24 23:23:00,1.86323,1.86323,1.86281,1.86281,4622146.0
2008-11-24 23:24:00,1.86247,1.86272,1.86201,1.86229,1291238.0
2008-11-24 23:25:00,1.86255,1.86355,1.86255,1.86355,15710949.0
2008-11-24 23:26:00,1.86358,1.86435,1.86358,1.86396,46682979.0
2008-11-24 23:27:00,1.86382,1.86383,1.86352,1.8638,7237494.0
2008-11-24 23:28:00,1.86371,1.86398,1.86371,1.86398,9240283.0
2008-11-24 23:29:00,1.86414,1.86446,1.86414,1.86446,3763322.0
2008-11-24 23:30:00,1.86455,1.86455,1.86428,1.86434,15861233.0
2008-11-24 23:31:00,1.8641,1.8641,1.86354,1.86354,5523915.0
2008-11-24 23:32:00,1.86357,1.864,1.86357,1.864,6545009.0
2008-11-24 23:33:00,1.86426,1.86541,1.86426,1.86541,9599250.0
2008-11-24 23:34:00,1.8655,1.86566,1.86549,1.86549,5577120.0
2008-11-24 23:35:00,1.86552,1.86608,1.86548,1.86608,5221866.0
2008-11-24 23:36:00,1.86616,1.8663,1.86616,1.86617,28469624.0
2008-11-24 23:37:00,1.86604,1.86604,1.86545,1.86545,4244637.0
2008-11-24 23:38:00,1.86538,1.86559,1.86522,1.8653,11117562.0
2008-11-24 23:39:00,1.86518,1.86518,1.86427,1.86427,6038966.0
2008-11-24 23:40:00,1.86415,1.86434,1.86411,1.86434,6396440.0
2008-11-24 23:41:00,1.86442,1.86452,1.86436,1.86452,6312158.0
2008-11-24 23:42:00,1.86452,1.86487,1.86452,1.86462,4174688.0
2008-11-24 23:43:00,1.86442,1.86448,1.86437,1.86443,4572700.0
2008-11-24 23:44:00,1.86442,1.86442,1.86412,1.86412,17478399.0
2008-11-24 23:45:00,1.86407,1.86429,1.86407,1.86429,9407849.0
2008-11-24 23:46:00,1.86438,1.86485,1.86427,1.86485,8392552.0
2008-11-24 23:47:00,1.86501,1.8654,1.86501,1.8654,6397632.0
2008-11-24 23:48:00,1.86558,1.86595,1.86558,1.86595,15227080.0
2008-11-24 23:49:00,1.86604,1.86608,1.86587,1.86587,4526933.0
2008-11-24 23:50:00,1.86586,1.86586,1.86538,1.86541,11379811.0
2008-11-24 23:51:00,1.86547,1.86601,1.86547,1.86601,2166685.0
2008-11-24 23:52:00,1.86606,1.8665,1.86606,1.86647,15331014.0
2008-11-24 23:53:00,1.86655,1.86702,1.86655,1.86701,2286665.0
2008-11-24 23:54:00,1.86713,1.8677,1.86713,1.8677,1250462.0
2008-11-24 23:55:00,1.86779,1.86814,1.86774,1.86805,1070199.0
2008-11-24 23:56:00,1.86844,1.86844,1.868,1.86843,3624812.0
2008-11-24 23:57:00,1.86861,1.86898,1.86803,1.86898,4355792.0
2008-11-24 23:58:00,1.86942,1.8699,1.86942,1.86978,8670606.0
2008-11-24 23:59:00,1.86972,1.86984,1.86963,1.86968,3322725.0
2008-11-25 00:00:00,1.86947,1.86947,1.86863,1.86863,14956266.0
2008-11-25 00:01:00,1.86839,1.86839,1.86763,1.86763,6435189.0
2008-11-25 00:02:00,1.86738,1.86738,1.86675,1.86675,5713122.0
2008-11-25 00:03:00,1.86663,1.86691,1.86656,1.86691,4988875.0
2008-11-25 00:04:00,1.86722,1.86753,1.86722,1.86747,2906157.0
2008-11-25 00:05:00,1.8674,1.86752,1.86734,1.86737,12462529.0
2008-11-25 00:06:00,1.8672,1.86738,1.86702,1.86738,10369692.0
2008-11-25 00:07:00,1.86742,1.86768,1.86742,1.86742,29475699.0
2008-11-25 00:08:00,1.86736,1.86755,1.86707,1.86754,33734786.0
2008-11-25 00:09:00,1.86762,1.86832,1.86762,1.86826,17480969.0
2008-11-25 00:10:00,1.86833,1.86871,1.86833,1.86871,12744511.0
2008-11-25 00:11:00,1.86882,1.86926,1.86882,1.86913,11259891.0
2008-11-25 00:12:00,1.86908,1.86933,1.86866,1.86933,10641069.0
2008-11-25 00:13:00,1.8694,1.8694,1.86927,1.86927,15715513.0
2008-11-25 00:14:00,1.86941,1.86999,1.86941,1.86999,12860202.0
2008-11-25 00:15:00,1.87001,1.87001,1.86984,1.86996,5374572.0
2008-11-25 00:16:00,1.87003,1.87008,1.86997,1.87007,12712680.0
2008-11-25 00:17:00,1.87011,1.87059,1.87011,1.87059,8265432.0
2008-11-25 00:18:00,1.87066,1.87104,1.87014,1.87014,6065385.0
2008-11-25 00:19:00,1.86999,1.87028,1.86999,1.87016,9123450.0
2008-11-25 00:20:00,1.86998,1.86998,1.86967,1.8698,9337465.0
2008-11-25 00:21:00,1.8699,1.87019,1.8699,1.87019,13183599.0
2008-11-25 00:22:00,1.87034,1.87058,1.87019,1.8703,31814688.0
2008-11-25 00:23:00,1.87072,1.87072,1.87047,1.87052,6476441.0
2008-11-25 00:24:00,1.87057,1.87057,1.8703,1.8703,3960151.0
2008-11-25 00:25:00,1.87018,1.87018,1.86989,1.8699,13387166.0
2008-11-25 00:26:00,1.86991,1.86994,1.8698,1.8698,2912950.0
2008-11-25 00:27:00,1.86959,1.86959,1.86918,1.86958,16071958.0
2008-11-25 00:28:00,1.86974,1.86987,1.86965,1.86987,5648753.0
2008-11-25 00:29:00,1.86994,1.87002,1.86989,1.86989,7945487.0
2008-11-25 00:30:00,1.86977,1.86982,1.86968,1.86968,5544173.0
2008-11-25 00:31:00,1.86952,1.86963,1.86944,1.86962,10595870.0
2008-11-25 00:32:00,1.86969,1.86969,1.8695,1.86955,4794305.0
2008-11-25 00:33:00,1.86971,1.86986,1.86948,1.86969,8125512.0
2008-11-25 00:34:00,1.86961,1.86963,1.86958,1.86958,5921491.0
2008-11-25 00:35:00,1.86968,1.86977,1.86963,1.86977,8652940.0
2008-11-25 00:36:00,1.86988,1.86988,1.86925,1.86939,7413824.0
2008-11-25 00:37:00,1.86932,1.86994,1.86932,1.86967,9448918.0
2008-11-25 00:38:00,1.8696,1.86965,1.86941,1.86965,14857849.0
2008-11-25 00:39:00,1.86958,1.86958,1.86923,1.86923,5930634.0
2008-11-25 00:40:00,1.86901,1.86924,1.86883,1.86924,7199917.0
2008-11-25 00:41:00,1.86925,1.86925,1.8688,1.86901,16827000.0
2008-11-25 00:42:00,1.8688,1.86891,1.86849,1.86891,14637105.0
2008-11-25 00:43:00,1.86889,1.86909,1.86889,1.86897,3720701.0
2008-11-25 00:44:00,1.86893,1.86893,1.86778,1.86778,15003303.0
2008-11-25 00:45:00,1.86762,1.86828,1.86762,1.86828,1708679.0
2008-11-25 00:46:00,1.86862,1.86903,1.86857,1.86895,11014427.0
2008-11-25 00:47:00,1.86911,1.86936,1.86911,1.86936,3032507.0
2008-11-25 00:48:00,1.86948,1.86952,1.86945,1.86945,1776812.0
2008-11-25 00:49:00,1.86948,1.87005,1.86948,1.86999,16332616.0
2008-11-25 00:50:00,1.86982,1.86982,1.86959,1.86959,5863415.0
2008-11-25 00:51:00,1.86966,1.86966,1.86954,1.86954,7403442.0
2008-11-25 00:52:00,1.86923,1.86983,1.86923,1.86973,5674406.0
2008-11-25 00:53:00,1.8698,1.86994,1.86959,1.86994,9489380.0
2008-11-25 00:54:00,1.86985,1.86985,1.86924,1.86924,9069713.0
2008-11-25 00:55:00,1.86922,1.86923,1.86906,1.86923,8960523.0
2008-11-25 00:56:00,1.86932,1.86974,1.86932,1.86959,31678305.0
2008-11-25 00:57:00,1.86948,1.86948,1.86881,1.86881,12645402.0
2008-11-25 00:58:00,1.86895,1.86914,1.86856,1.86856,4397237.0
2008-11-25 00:59:00,1.86846,1.86849,1.8681,1.86827,6476135.0
2008-11-25 01:00:00,1.86828,1.86828,1.86807,1.86807,4610413.0
2008-11-25 01:01:00,1.86787,1.86787,1.86749,1.86782,11349859.0
2008-11-25 01:02:00,1.86807,1.8682,1.86793,1.86809,5102900.0
2008-11-25 01:03:00,1.86802,1.86802,1.86777,1.86788,5761778.0
2008-11-25 01:04:00,1.868,1.86851,1.868,1.86851,5119415.0
2008-11-25 01:05:00,1.86856,1.86867,1.86843,1.86843,3927373.0
2008-11-25 01:06:00,1.86793,1.86793,1.86718,1.86764,13452554.0
2008-11-25 01:07:00,1.8676,1.8676,1.86669,1.86669,13073693.0
2008-11-25 01:08:00,1.86658,1.86675,1.86658,1.86675,8425381.0
2008-11-25 01:09:00,1.86667,1.8667,1.86659,1.8667,5554615.0
2008-11-25 01:10:00,1.86706,1.86773,1.86706,1.86773,4420008.0
2008-11-25 01:11:00,1.86795,1.86811,1.86774,1.86774,5035725.0
2008-11-25 01:12:00,1.86767,1.86771,1.86762,1.86771,4650486.0
2008-11-25 01:13:00,1.8678,1.8681,1.8678,1.8681,10056989.0
2008-11-25 01:14:00,1.8683,1.86864,1.8683,1.86864,2465233.0
2008-11-25 01:15:00,1.86875,1.86925,1.86875,1.86925,10159184.0
2008-11-25 01:16:00,1.86939,1.86949,1.86936,1.86947,19763448.0
2008-11-25 01:17:00,1.86957,1.86966,1.86953,1.86966,6494216.0
2008-11-25 01:18:00,1.86962,1.86966,1.86944,1.86944,3080585.0
2008-11-25 01:19:00,1.86938,1.86943,1.86929,1.86929,8476332.0
2008-11-25 01:20:00,1.86909,1.86909,1.86883,1.86883,7638555.0
2008-11-25 01:21:00,1.86901,1.8691,1.86901,1.8691,3172496.0
2008-11-25 01:22:00,1.86906,1.86906,1.86886,1.86886,11710064.0
2008-11-25 01:23:00,1.86874,1.86906,1.86859,1.8688,6298488.0
2008-11-25 01:24:00,1.86883,1.86883,1.86845,1.86845,20015227.0
2008-11-25 01:25:00,1.86834,1.86881,1.86825,1.86881,4816267.0
2008-11-25 01:26:00,1.86868,1.86871,1.86807,1.86807,6505195.0
2008-11-25 01:27:00,1.86787,1.86793,1.86754,1.86754,9996074.0
2008-11-25 01:28:00,1.86756,1.86782,1.86756,1.86774,3239621.0
2008-11-25 01:29:00,1.86767,1.86767,1.86743,1.86743,6087407.0
2008-11-25 01:30:00,1.86748,1.86768,1.86687,1.86687,6842101.0
2008-11-25 01:31:00,1.86656,1.86676,1.86633,1.86676,17373995.0
2008-11-25 01:32:00,1.86668,1.86701,1.86665,1.86701,5171598.0
2008-11-25 01:33:00,1.86693,1.86709,1.86648,1.86661,5435597.0
2008-11-25 01:34:00,1.86642,1.86642,1.86624,1.86642,4298952.0
2008-11-25 01:35:00,1.86644,1.86645,1.86611,1.86611,2425499.0
2008-11-25 01:36:00,1.86607,1.86607,1.86547,1.86551,5456045.0
2008-11-25 01:37:00,1.86555,1.86569,1.86548,1.86554,18859956.0
2008-11-25 01:38:00,1.86554,1.86554,1.86507,1.86546,12533583.0
2008-11-25 01:39:00,1.86573,1.86641,1.86573,1.86641,4952773.0
2008-11-25 01:40:00,1.86635,1.86647,1.86608,1.86622,9295183.0
2008-11-25 01:41:00,1.86623,1.8664,1.86618,1.8664,8831684.0
2008-11-25 01:42:00,1.86646,1.86663,1.86646,1.86663,5472281.0
2008-11-25 01:43:00,1.8669,1.86821,1.8669,1.86734,14475110.0
2008-11-25 01:44:00,1.86722,1.86726,1.86672,1.86726,11438274.0
2008-11-25 01:45:00,1.86718,1.86753,1.86706,1.86753,5525707.0
2008-11-25 01:46:00,1.86797,1.86806,1.86797,1.86806,8446540.0
2008-11-25 01:47:00,1.86816,1.86852,1.86815,1.86852,23622554.0
2008-11-25 01:48:00,1.86869,1.86921,1.86869,1.8692,7015882.0
2008-11-25 01:49:00,1.86932,1.87022,1.86927,1.87022,4468436.0
2008-11-25 01:50:00,1.87003,1.87003,1.86964,1.86964,5239404.0
2008-11-25 01:51:00,1.86965,1.87006,1.86965,1.86987,7631463.0
2008-11-25 01:52:00,1.8697,1.86981,1.8691,1.8691,7528424.0
2008-11-25 01:53:00,1.86889,1.86889,1.86868,1.86868,3701176.0
2008-11-25 01:54:00,1.86855,1.8688,1.86853,1.86853,1964040.0
2008-11-25 01:55:00,1.86845,1.86845,1.86819,1.8683,6018122.0
2008-11-25 01:56:00,1.86824,1.86827,1.86818,1.86818,8226029.0
2008-11-25 01:57:00,1.86812,1.86839,1.86812,1.86839,3732226.0
2008-11-25 01:58:00,1.86847,1.86868,1.86847,1.86853,3765794.0
2008-11-25 01:59:00,1.86848,1.86874,1.86845,1.86845,11503297.0
2008-11-25 02:00:00,1.86813,1.86814,1.868,1.8681,11924220.0
2008-11-25 02:01:00,1.86826,1.86835,1.86823,1.86835,3686174.0
2008-11-25 02:02:00,1.86837,1.86847,1.86812,1.86812,3517649.0
2008-11-25 02:03:00,1.86813,1.86813,1.86801,1.86805,7480248.0
2008-11-25 02:04:00,1.8682,1.8684,1.8682,1.86838,5476497.0
2008-11-25 02:05:00,1.86833,1.86841,1.86824,1.86824,1996584.0
2008-11-25 02:06:00,1.86828,1.86836,1.86818,1.86836,3955091.0
2008-11-25 02:07:00,1.8686,1.86877,1.86851,1.86851,7397488.0
2008-11-25 02:08:00,1.86849,1.86849,1.86826,1.86826,8141965.0
2008-11-25 02:09:00,1.86815,1.86815,1.86779,1.86779,5431684.0
2008-11-25 02:10:00,1.86777,1.86787,1.86736,1.86736,4463079.0
2008-11-25 02:11:00,1.8672,1.86725,1.86715,1.86717,7439168.0
2008-11-25 02:12:00,1.86716,1.8682,1.86716,1.8682,22393170.0
2008-11-25 02:13:00,1.86835,1.8685,1.86835,1.8685,8444007.0
2008-11-25 02:14:00,1.86871,1.8699,1.86871,1.8699,5276649.0
2008-11-25 02:15:00,1.86997,1.87063,1.86997,1.87016,11002571.0
2008-11-25 02:16:00,1.87009,1.87033,1.86986,1.87033,15454953.0
2008-11-25 02:17:00,1.87038,1.87058,1.87018,1.87018,5792611.0
2008-11-25 02:18:00,1.8703,1.87073,1.8703,1.8707,8184306.0
2008-11-25 02:19:00,1.87086,1.87094,1.87078,1.87078,8979984.0
2008-11-25 02:20:00,1.87094,1.87101,1.87088,1.87096,5228303.0
2008-11-25 02:21:00,1.87086,1.87086,1.87035,1.87078,12437811.0
2008-11-25 02:22:00,1.8708,1.87123,1.87079,1.87123,19985119.0
2008-11-25 02:23:00,1.87125,1.87125,1.87101,1.87114,4962298.0
2008-11-25 02:24:00,1.87118,1.87154,1.87118,1.87134,2528140.0
2008-11-25 02:25:00,1.87135,1.8715,1.87123,1.8715,4269495.0
2008-11-25 02:26:00,1.87162,1.87187,1.87126,1.87147,5666803.0
2008-11-25 02:27:00,1.87149,1.87149,1.87087,1.87087,5711949.0
2008-11-25 02:28:00,1.87098,1.87104,1.87089,1.87091,17275527.0
2008-11-25 02:29:00,1.87108,1.87114,1.87097,1.87097,7052986.0
2008-11-25 02:30:00,1.87105,1.87138,1.87105,1.87138,6699766.0
2008-11-25 02:31:00,1.87144,1.87152,1.8714,1.87141,3586426.0
2008-11-25 02:32:00,1.87142,1.87147,1.87135,1.87143,10041261.0
2008-11-25 02:33:00,1.87107,1.87109,1.8705,1.87064,6747429.0
2008-11-25 02:34:00,1.87036,1.87036,1.86933,1.86995,5163237.0
2008-11-25 02:35:00,1.8703,1.87044,1.87023,1.87023,19201102.0
2008-11-25 02:36:00,1.87014,1.87018,1.8699,1.8699,6985902.0
2008-11-25 02:37:00,1.8699,1.87005,1.86985,1.87,11001563.0
2008-11-25 02:38:00,1.86975,1.86975,1.86896,1.86896,3333153.0
2008-11-25 02:39:00,1.86873,1.86891,1.86873,1.86874,7466087.0
2008-11-25 02:40:00,1.86858,1.86858,1.86801,1.86806,8580151.0
2008-11-25 02:41:00,1.86826,1.86898,1.86826,1.86898,3361981.0
2008-11-25 02:42:00,1.86905,1.86905,1.86894,1.86894,6956101.0
2008-11-25 02:43:00,1.86879,1.86879,1.86859,1.8687,19423535.0
2008-11-25 02:44:00,1.86885,1.86958,1.86885,1.86958,9656100.0
2008-11-25 02:45:00,1.86966,1.86975,1.86966,1.86975,2471411.0
2008-11-25 02:46:00,1.86992,1.87035,1.86992,1.87035,10072097.0
2008-11-25 02:47:00,1.87031,1.87063,1.87031,1.87063,4586730.0
2008-11-25 02:48:00,1.87069,1.87081,1.87069,1.87081,2372761.0
2008-11-25 02:49:00,1.87102,1.87133,1.87091,1.87133,4589831.0
2008-11-25 02:50:00,1.87169,1.87222,1.87169,1.87219,5777630.0
2008-11-25 02:51:00,1.87207,1.87207,1.87178,1.87178,8861360.0
2008-11-25 02:52:00,1.87188,1.87221,1.87187,1.87221,12731219.0
2008-11-25 02:53:00,1.87232,1.87238,1.87209,1.87238,14791153.0
2008-11-25 02:54:00,1.87257,1.87289,1.87205,1.87205,3897362.0
2008-11-25 02:55:00,1.87224,1.8727,1.87224,1.8727,4961635.0
2008-11-25 02:56:00,1.87266,1.87299,1.87245,1.87245,6063116.0
2008-11-25 02:57:00,1.87243,1.87264,1.8722,1.87264,5419969.0
2008-11-25 02:58:00,1.87245,1.87245,1.87223,1.87224,10821758.0
2008-11-25 02:59:00,1.8722,1.8722,1.87213,1.87218,4755945.0
2008-11-25 03:00:00,1.87215,1.87233,1.87196,1.87196,6967331.0
2008-11-25 03:01:00,1.87186,1.87209,1.87183,1.87193,4539787.0
2008-11-25 03:02:00,1.87173,1.87197,1.87154,1.87196,12540063.0
2008-11-25 03:03:00,1.87193,1.87193,1.87159,1.8718,34235713.0
2008-11-25 03:04:00,1.87187,1.87194,1.8715,1.8715,8188360.0
2008-11-25 03:05:00,1.87149,1.87174,1.87149,1.87157,9664051.0
2008-11-25 03:06:00,1.87153,1.87153,1.87113,1.87129,10171916.0
2008-11-25 03:07:00,1.87106,1.87106,1.87055,1.87055,6258995.0
2008-11-25 03:08:00,1.87091,1.87091,1.87066,1.87066,7146871.0
2008-11-25 03:09:00,1.87064,1.87087,1.87064,1.87085,5482387.0
2008-11-25 03:10:00,1.87075,1.87075,1.87046,1.87072,15080901.0
2008-11-25 03:11:00,1.87085,1.87128,1.87085,1.87128,1957274.0
2008-11-25 03:12:00,1.87136,1.87158,1.87134,1.87156,2929959.0
2008-11-25 03:13:00,1.87164,1.8718,1.87156,1.8718,11870274.0
2008-11-25 03:14:00,1.87171,1.87171,1.87144,1.87144,1867409.0
2008-11-25 03:15:00,1.87157,1.87173,1.87157,1.87173,15234873.0
2008-11-25 03:16:00,1.87173,1.87182,1.87169,1.87169,3967055.0
2008-11-25 03:17:00,1.8718,1.87185,1.87168,1.87174,14731385.0
2008-11-25 03:18:00,1.87192,1.8724,1.87192,1.87227,16911558.0
2008-11-25 03:19:00,1.8721,1.87242,1.87199,1.87235,7674182.0
2008-11-25 03:20:00,1.87245,1.87245,1.8723,1.87233,6293784.0
2008-11-25 03:21:00,1.87238,1.87274,1.87238,1.87274,16505053.0
2008-11-25 03:22:00,1.87279,1.87306,1.87279,1.87306,10430421.0
2008-11-25 03:23:00,1.87319,1.87337,1.87319,1.87319,7326636.0
2008-11-25 03:24:00,1.87281,1.87281,1.87234,1.87277,8610747.0
2008-11-25 03:25:00,1.87277,1.87287,1.87243,1.87243,6320976.0
2008-11-25 03:26:00,1.8724,1.87261,1.8724,1.87261,7471048.0
2008-11-25 03:27:00,1.87256,1.87274,1.8724,1.87267,4478984.0
2008-11-25 03:28:00,1.87275,1.87275,1.8725,1.8725,11330059.0
2008-11-25 03:29:00,1.87255,1.87255,1.87244,1.87245,5272634.0
2008-11-25 03:30:00,1.87245,1.87245,1.87217,1.8722,7747159.0
2008-11-25 03:31:00,1.8722,1.87245,1.87209,1.87245,5359350.0
2008-11-25 03:32:00,1.8725,1.87282,1.8725,1.87282,14295943.0
2008-11-25 03:33:00,1.87284,1.87368,1.87284,1.87368,28388821.0
2008-11-25 03:34:00,1.87359,1.87359,1.87252,1.87252,12792322.0
2008-11-25 03:35:00,1.87245,1.87267,1.8723,1.8723,4197299.0
2008-11-25 03:36:00,1.87218,1.87219,1.87159,1.87159,6089742.0
2008-11-25 03:37:00,1.87115,1.87158,1.87115,1.87153,31577850.0
2008-11-25 03:38:00,1.8716,1.87192,1.87145,1.87192,12659494.0
2008-11-25 03:39:00,1.87186,1.87186,1.87169,1.87182,8563339.0
2008-11-25 03:40:00,1.87178,1.87195,1.87178,1.87192,8484560.0
2008-11-25 03:41:00,1.87201,1.87213,1.87195,1.87205,6049657.0
2008-11-25 03:42:00,1.87206,1.87209,1.87192,1.872,7951354.0
2008-11-25 03:43:00,1.87195,1.87195,1.87172,1.87172,12923329.0
2008-11-25 03:44:00,1.87172,1.87189,1.87172,1.87179,5260419.0
2008-11-25 03:45:00,1.8718,1.87193,1.87133,1.87133,13283960.0
2008-11-25 03:46:00,1.87119,1.87122,1.87098,1.87122,14602782.0
2008-11-25 03:47:00,1.87139,1.87161,1.87139,1.87157,9858317.0
2008-11-25 03:48:00,1.87174,1.87209,1.87174,1.87202,12383032.0
2008-11-25 03:49:00,1.87193,1.87203,1.87181,1.87203,12808555.0
2008-11-25 03:50:00,1.87193,1.87193,1.87154,1.87157,16367949.0
2008-11-25 03:51:00,1.87145,1.87145,1.87122,1.87122,37193810.0
2008-11-25 03:52:00,1.8711,1.8711,1.87096,1.87103,29114676.0
2008-11-25 03:53:00,1.87132,1.87148,1.87113,1.87113,11459489.0
2008-11-25 03:54:00,1.87097,1.87104,1.87081,1.87104,11507414.0
2008-11-25 03:55:00,1.8711,1.87118,1.87086,1.87118,2950115.0
2008-11-25 03:56:00,1.87118,1.87122,1.87109,1.87112,5447560.0
2008-11-25 03:57:00,1.87113,1.87167,1.87104,1.87167,3171341.0
2008-11-25 03:58:00,1.87192,1.872,1.87184,1.87184,5936521.0
2008-11-25 03:59:00,1.87198,1.87259,1.87198,1.87251,15566470.0
2008-11-25 04:00:00,1.87262,1.87286,1.87262,1.87267,3507945.0
2008-11-25 04:01:00,1.87257,1.87257,1.87231,1.87244,9001875.0
2008-11-25 04:02:00,1.87242,1.87253,1.87241,1.87253,4458333.0
2008-11-25 04:03:00,1.87234,1.87234,1.87172,1.87172,3509014.0
2008-11-25 04:04:00,1.87162,1.8719,1.87162,1.8719,974325.0
2008-11-25 04:05:00,1.87189,1.87189,1.87171,1.87171,1175909.0
2008-11-25 04:06:00,1.87165,1.8719,1.87165,1.8719,2111224.0
2008-11-25 04:07:00,1.87196,1.87218,1.87196,1.87209,15171710.0
2008-11-25 04:08:00,1.87221,1.87244,1.87221,1.87222,2292545.0
2008-11-25 04:09:00,1.87225,1.87225,1.87204,1.87224,12211408.0
2008-11-25 04:10:00,1.87209,1.87222,1.87209,1.87219,4601943.0
2008-11-25 04:11:00,1.87221,1.87239,1.8722,1.87226,16645256.0
2008-11-25 04:12:00,1.87214,1.87214,1.87181,1.87181,6571110.0
2008-11-25 04:13:00,1.87184,1.87228,1.87184,1.87228,3002266.0
2008-11-25 04:14:00,1.87251,1.87293,1.87251,1.87293,9239688.0
2008-11-25 04:15:00,1.87309,1.87372,1.87309,1.87372,17186234.0
2008-11-25 04:16:00,1.87365,1.87365,1.8733,1.87335,4285968.0
2008-11-25 04:17:00,1.87345,1.87368,1.87345,1.87347,4226675.0
2008-11-25 04:18:00,1.87358,1.87373,1.87335,1.87345,6296414.0
2008-11-25 04:19:00,1.87357,1.87397,1.87357,1.87394,6695740.0
2008-11-25 04:20:00,1.87391,1.87444,1.87391,1.87444,6045010.0
2008-11-25 04:21:00,1.87444,1.87467,1.87427,1.87467,12003415.0
2008-11-25 04:22:00,1.87462,1.87476,1.8736,1.87476,3959178.0
2008-11-25 04:23:00,1.87504,1.8757,1.87504,1.87548,30283612.0
2008-11-25 04:24:00,1.87544,1.87544,1.87429,1.87429,4823447.0
2008-11-25 04:25:00,1.87395,1.87395,1.87364,1.8738,5295404.0
2008-11-25 04:26:00,1.87423,1.87467,1.87423,1.87467,9566724.0
2008-11-25 04:27:00,1.87447,1.87447,1.87357,1.87357,6159430.0
2008-11-25 04:28:00,1.87347,1.87379,1.87347,1.87377,5526125.0
2008-11-25 04:29:00,1.8738,1.8738,1.8736,1.87379,15304161.0
2008-11-25 04:30:00,1.87387,1.87403,1.87387,1.874,3560381.0
2008-11-25 04:31:00,1.87401,1.87427,1.87401,1.8742,10075546.0
2008-11-25 04:32:00,1.87437,1.87445,1.87402,1.87402,7551642.0
2008-11-25 04:33:00,1.87389,1.87407,1.87378,1.87378,49578354.0
2008-11-25 04:34:00,1.87387,1.87392,1.87376,1.87392,17308527.0
2008-11-25 04:35:00,1.87385,1.87385,1.87335,1.87335,1378203.0
2008-11-25 04:36:00,1.87344,1.87344,1.87291,1.87291,4411707.0
2008-11-25 04:37:00,1.87284,1.8729,1.87275,1.87276,11500254.0
2008-11-25 04:38:00,1.87288,1.87311,1.87285,1.87311,11839741.0
2008-11-25 04:39:00,1.87321,1.87347,1.87321,1.87347,34904989.0
2008-11-25 04:40:00,1.87329,1.87329,1.87305,1.87305,9742508.0
2008-11-25 04:41:00,1.87292,1.87293,1.87231,1.87231,10307532.0
2008-11-25 04:42:00,1.87233,1.87271,1.87233,1.87271,5720872.0
2008-11-25 04:43:00,1.87256,1.87256,1.87181,1.87193,4913852.0
2008-11-25 04:44:00,1.8718,1.8718,1.87136,1.87149,9276957.0
2008-11-25 04:45:00,1.87148,1.87152,1.87133,1.87152,5503101.0
2008-11-25 04:46:00,1.87158,1.87158,1.8711,1.87149,9761820.0
2008-11-25 04:47:00,1.8714,1.87161,1.8714,1.87161,2627160.0
2008-11-25 04:48:00,1.87172,1.87179,1.87172,1.87179,17896849.0
2008-11-25 04:49:00,1.87181,1.87181,1.87147,1.87147,5196985.0
2008-11-25 04:50:00,1.87134,1.87138,1.87108,1.87108,5939134.0
2008-11-25 04:51:00,1.87113,1.87129,1.87113,1.87129,16698350.0
2008-11-25 04:52:00,1.87126,1.87126,1.871,1.87118,7529252.0
2008-11-25 04:53:00,1.87133,1.87145,1.87127,1.87145,5805225.0
2008-11-25 04:54:00,1.87153,1.87158,1.87139,1.87149,8791818.0
2008-11-25 04:55:00,1.87141,1.87159,1.87137,1.87159,11933423.0
2008-11-25 04:56:00,1.87162,1.87181,1.87127,1.87181,15972870.0
2008-11-25 04:57:00,1.87192,1.87221,1.87167,1.87167,5670324.0
2008-11-25 04:58:00,1.87147,1.87156,1.86977,1.87039,19409151.0
2008-11-25 04:59:00,1.87034,1.87034,1.87025,1.87033,5360169.0
2008-11-25 05:00:00,1.87037,1.87037,1.87014,1.87026,7829692.0
2008-11-25 05:01:00,1.87026,1.87026,1.86995,1.86995,4278235.0
2008-11-25 05:02:00,1.86999,1.86999,1.86974,1.86974,18733554.0
2008-11-25 05:03:00,1.86975,1.86997,1.86975,1.86997,4776784.0
2008-11-25 05:04:00,1.87012,1.87039,1.87012,1.87039,5618984.0
2008-11-25 05:05:00,1.87034,1.87034,1.8699,1.8699,11126271.0
2008-11-25 05:06:00,1.87017,1.87017,1.86996,1.86996,8812679.0
2008-11-25 05:07:00,1.86964,1.87028,1.86902,1.87028,5094507.0
2008-11-25 05:08:00,1.87026,1.87038,1.87021,1.87038,13482624.0
2008-11-25 05:09:00,1.87051,1.87065,1.87051,1.87051,11485651.0
2008-11-25 05:10:00,1.87038,1.87038,1.87025,1.8703,6428708.0
2008-11-25 05:11:00,1.87034,1.87051,1.87034,1.8705,4566526.0
2008-11-25 05:12:00,1.87057,1.87079,1.87057,1.87074,1142956.0
2008-11-25 05:13:00,1.87064,1.87069,1.87051,1.87051,19635351.0
2008-11-25 05:14:00,1.87041,1.87041,1.87004,1.87031,3404303.0
2008-11-25 05:15:00,1.87019,1.87052,1.87,1.87052,8987528.0
2008-11-25 05:16:00,1.87062,1.87092,1.8704,1.87085,5227653.0
2008-11-25 05:17:00,1.87067,1.87067,1.87045,1.87045,9084944.0
2008-11-25 05:18:00,1.87045,1.87045,1.87032,1.87044,2968454.0
2008-11-25 05:19:00,1.87039,1.87041,1.87032,1.87032,22113997.0
2008-11-25 05:20:00,1.87026,1.87051,1.86999,1.87051,6498006.0
2008-11-25 05:21:00,1.87046,1.87048,1.87022,1.87048,12816228.0
2008-11-25 05:22:00,1.87034,1.87049,1.87034,1.87049,5858168.0
2008-11-25 05:23:00,1.87057,1.87057,1.87034,1.87034,4379059.0
2008-11-25 05:24:00,1.87034,1.87036,1.86994,1.86994,2894156.0
2008-11-25 05:25:00,1.86995,1.87039,1.86992,1.87039,8282282.0
2008-11-25 05:26:00,1.87073,1.87149,1.87073,1.87149,10436719.0
2008-11-25 05:27:00,1.8715,1.8715,1.87124,1.87124,4174212.0
2008-11-25 05:28:00,1.87131,1.8715,1.87127,1.8715,3723728.0
2008-11-25 05:29:00,1.87151,1.87203,1.87151,1.87184,7659821.0
2008-11-25 05:30:00,1.87159,1.87195,1.87159,1.87195,3815179.0
2008-11-25 05:31:00,1.87201,1.87204,1.87181,1.87204,6988552.0
2008-11-25 05:32:00,1.87193,1.87197,1.87141,1.87141,4851454.0
2008-11-25 05:33:00,1.87156,1.87179,1.87156,1.87173,5846221.0
2008-11-25 05:34:00,1.87177,1.87197,1.87177,1.87197,4463876.0
2008-11-25 05:35:00,1.87203,1.87233,1.87187,1.87233,3796851.0
2008-11-25 05:36:00,1.87244,1.87263,1.87241,1.87263,6075539.0
2008-11-25 05:37:00,1.87266,1.87269,1.87248,1.87248,7390951.0
2008-11-25 05:38:00,1.87213,1.87213,1.87143,1.87169,3910640.0
2008-11-25 05:39:00,1.87168,1.87192,1.87152,1.87192,2955024.0
2008-11-25 05:40:00,1.87176,1.87189,1.87144,1.87144,11241863.0
2008-11-25 05:41:00,1.87157,1.87207,1.87157,1.87186,9476233.0
2008-11-25 05:42:00,1.87191,1.87243,1.87191,1.87243,15200467.0
2008-11-25 05:43:00,1.87234,1.87269,1.87215,1.87269,13407734.0
2008-11-25 05:44:00,1.87273,1.87295,1.87273,1.87288,10854905.0
2008-11-25 05:45:00,1.87288,1.87296,1.87284,1.87296,1880635.0
2008-11-25 05:46:00,1.87306,1.87312,1.87302,1.87304,17139813.0
2008-11-25 05:47:00,1.87304,1.87325,1.87281,1.87325,13161201.0
2008-11-25 05:48:00,1.8732,1.87347,1.8732,1.87339,11987103.0
2008-11-25 05:49:00,1.87336,1.87336,1.87183,1.8732,6826532.0
2008-11-25 05:50:00,1.87306,1.87306,1.8724,1.8724,10614463.0
2008-11-25 05:51:00,1.87246,1.87271,1.87244,1.87267,12743694.0
2008-11-25 05:52:00,1.87252,1.87263,1.87252,1.87252,2371326.0
2008-11-25 05:53:00,1.87241,1.87243,1.87213,1.87243,9697021.0
2008-11-25 05:54:00,1.87283,1.87414,1.87283,1.87414,8394583.0
2008-11-25 05:55:00,1.87423,1.87443,1.87421,1.87443,4371922.0
2008-11-25 05:56:00,1.87454,1.87488,1.87454,1.87488,2836718.0
2008-11-25 05:57:00,1.8749,1.87508,1.87487,1.87508,22320446.0
2008-11-25 05:58:00,1.87495,1.87512,1.8749,1.87497,10525681.0
2008-11-25 05:59:00,1.87483,1.87483,1.87394,1.87394,5720088.0
2008-11-25 06:00:00,1.87343,1.87343,1.87289,1.87291,9173339.0
2008-11-25 06:01:00,1.87289,1.87289,1.87266,1.87267,13303508.0
2008-11-25 06:02:00,1.87275,1.8729,1.87275,1.87283,10958415.0
2008-11-25 06:03:00,1.87282,1.87298,1.87232,1.87298,5185822.0
2008-11-25 06:04:00,1.87329,1.87366,1.87329,1.8736,4225336.0
2008-11-25 06:05:00,1.87385,1.87477,1.87384,1.87477,13813528.0
2008-11-25 06:06:00,1.87476,1.87481,1.87441,1.87455,6419503.0
2008-11-25 06:07:00,1.87458,1.8749,1.87458,1.8749,5561717.0
2008-11-25 06:08:00,1.8748,1.8748,1.87445,1.87461,13931760.0
2008-11-25 06:09:00,1.87461,1.87461,1.87437,1.87451,7577414.0
2008-11-25 06:10:00,1.87446,1.87451,1.87402,1.87402,13702586.0
2008-11-25 06:11:00,1.87393,1.87437,1.87393,1.87437,10068235.0
2008-11-25 06:12:00,1.87444,1.87444,1.87428,1.8744,8168553.0
2008-11-25 06:13:00,1.87443,1.87501,1.8744,1.87501,7894701.0
2008-11-25 06:14:00,1.87509,1.87519,1.87505,1.87505,2461260.0
2008-11-25 06:15:00,1.87508,1.87515,1.87498,1.87509,7347377.0
2008-11-25 06:16:00,1.87511,1.87519,1.87509,1.87518,6096168.0
2008-11-25 06:17:00,1.87509,1.87509,1.8747,1.87497,6122256.0
2008-11-25 06:18:00,1.87492,1.87492,1.87472,1.87472,4080818.0
2008-11-25 06:19:00,1.87469,1.87479,1.87469,1.87473,6338918.0
2008-11-25 06:20:00,1.87467,1.87479,1.87467,1.87479,11472146.0
2008-11-25 06:21:00,1.87449,1.87449,1.87417,1.87417,10078007.0
2008-11-25 06:22:00,1.87418,1.87466,1.87418,1.87466,2571598.0
2008-11-25 06:23:00,1.87482,1.87515,1.87482,1.87494,9541798.0
2008-11-25 06:24:00,1.87478,1.87523,1.87478,1.87523,7119513.0
2008-11-25 06:25:00,1.87524,1.87536,1.87514,1.87514,4941511.0
2008-11-25 06:26:00,1.87517,1.87528,1.87511,1.87528,8545104.0
2008-11-25 06:27:00,1.87527,1.87532,1.87511,1.87511,7921015.0
2008-11-25 06:28:00,1.87525,1.87537,1.87525,1.87535,8796508.0
2008-11-25 06:29:00,1.8752,1.8752,1.87403,1.87403,5550580.0
2008-11-25 06:30:00,1.874,1.87409,1.8739,1.87399,9761096.0
2008-11-25 06:31:00,1.8738,1.87393,1.87335,1.87393,4482685.0
2008-11-25 06:32:00,1.87418,1.87426,1.87388,1.87388,2407524.0
2008-11-25 06:33:00,1.8738,1.87415,1.87373,1.87415,5371288.0
2008-11-25 06:34:00,1.87416,1.87416,1.87385,1.87385,6037282.0
2008-11-25 06:35:00,1.87384,1.87384,1.87322,1.87322,17991549.0
2008-11-25 06:36:00,1.87328,1.87334,1.87318,1.87326,14895697.0
2008-11-25 06:37:00,1.87329,1.87384,1.87329,1.87384,21126055.0
2008-11-25 06:38:00,1.87393,1.87458,1.87393,1.87458,7130865.0
2008-11-25 06:39:00,1.87461,1.87461,1.8744,1.87441,9855068.0
2008-11-25 06:40:00,1.87439,1.87445,1.87427,1.87435,7877385.0
2008-11-25 06:41:00,1.87432,1.87446,1.8743,1.87446,22646419.0
2008-11-25 06:42:00,1.8745,1.87482,1.87442,1.87482,8855600.0
2008-11-25 06:43:00,1.87488,1.87505,1.87487,1.87505,10919727.0
2008-11-25 06:44:00,1.87487,1.87523,1.87487,1.87523,6065678.0
2008-11-25 06:45:00,1.87536,1.87572,1.87536,1.87572,8883029.0
2008-11-25 06:46:00,1.87577,1.87577,1.87567,1.87577,3192648.0
2008-11-25 06:47:00,1.87596,1.87631,1.87475,1.87622,21604456.0
2008-11-25 06:48:00,1.87637,1.87656,1.87634,1.87656,4095795.0
2008-11-25 06:49:00,1.87681,1.87726,1.87681,1.87726,7149684.0
2008-11-25 06:50:00,1.87716,1.87716,1.87693,1.87696,6732746.0
2008-11-25 06:51:00,1.87698,1.87738,1.87698,1.87738,9472418.0
2008-11-25 06:52:00,1.87743,1.87771,1.87743,1.87771,8953247.0
2008-11-25 06:53:00,1.87778,1.878,1.87778,1.878,12113209.0
2008-11-25 06:54:00,1.87807,1.87807,1.87773,1.87773,8677555.0
2008-11-25 06:55:00,1.87738,1.87756,1.87723,1.87723,11801136.0
2008-11-25 06:56:00,1.87668,1.87668,1.87603,1.87603,3525431.0
2008-11-25 06:57:00,1.87614,1.87631,1.87614,1.87631,13721071.0
2008-11-25 06:58:00,1.87644,1.87661,1.87644,1.87661,7065910.0
2008-11-25 06:59:00,1.87658,1.87658,1.87641,1.87641,13419957.0
2008-11-25 07:00:00,1.87644,1.8765,1.87625,1.87625,6607498.0
2008-11-25 07:01:00,1.87645,1.87668,1.87645,1.87662,3632995.0
2008-11-25 07:02:00,1.8766,1.87664,1.87655,1.87663,8505965.0
2008-11-25 07:03:00,1.87657,1.87657,1.87646,1.87652,7300298.0
2008-11-25 07:04:00,1.87652,1.87675,1.87642,1.87675,3126916.0
2008-11-25 07:05:00,1.87673,1.87673,1.87654,1.87654,7997486.0
2008-11-25 07:06:00,1.8764,1.87654,1.87638,1.87642,4068153.0
2008-11-25 07:07:00,1.87629,1.87663,1.87626,1.87637,12911335.0
2008-11-25 07:08:00,1.87639,1.87647,1.87632,1.87632,16936059.0
2008-11-25 07:09:00,1.8762,1.8762,1.87561,1.87561,14821355.0
2008-11-25 07:10:00,1.87551,1.87561,1.87538,1.87538,3798607.0
2008-11-25 07:11:00,1.87537,1.87537,1.8752,1.87524,7382175.0
2008-11-25 07:12:00,1.87532,1.87556,1.87528,1.87553,4923893.0
2008-11-25 07:13:00,1.87543,1.87543,1.87523,1.87537,5195945.0
2008-11-25 07:14:00,1.87522,1.87522,1.87417,1.87417,3304043.0
2008-11-25 07:15:00,1.87397,1.87397,1.8738,1.87393,3129586.0
2008-11-25 07:16:00,1.87409,1.87452,1.87409,1.87452,6041258.0
2008-11-25 07:17:00,1.87466,1.87488,1.87466,1.87477,14801088.0
2008-11-25 07:18:00,1.87479,1.87527,1.87449,1.87527,19923311.0
2008-11-25 07:19:00,1.87543,1.8763,1.87543,1.8763,2404182.0
2008-11-25 07:20:00,1.87667,1.87739,1.87667,1.87736,4085546.0
2008-11-25 07:21:00,1.87736,1.87736,1.87652,1.87652,13491738.0
2008-11-25 07:22:00,1.87648,1.87648,1.87618,1.87626,13676682.0
2008-11-25 07:23:00,1.87607,1.87607,1.87576,1.87576,3770389.0
2008-11-25 07:24:00,1.87564,1.87565,1.87557,1.87557,9958217.0
2008-11-25 07:25:00,1.87554,1.87554,1.87471,1.87471,11761638.0
2008-11-25 07:26:00,1.87419,1.87419,1.87391,1.87419,4995053.0
2008-11-25 07:27:00,1.87426,1.87431,1.87403,1.87403,4956031.0
2008-11-25 07:28:00,1.87405,1.87489,1.87276,1.87489,2878347.0
2008-11-25 07:29:00,1.87491,1.87511,1.87487,1.87511,4361740.0
2008-11-25 07:30:00,1.87528,1.87528,1.87507,1.87507,5661437.0
2008-11-25 07:31:00,1.87502,1.8751,1.87496,1.87503,11138838.0
2008-11-25 07:32:00,1.87534,1.8755,1.87534,1.87536,10097591.0
2008-11-25 07:33:00,1.87532,1.87536,1.87522,1.8753,2671923.0
2008-11-25 07:34:00,1.87512,1.87528,1.87507,1.87507,5784058.0
2008-11-25 07:35:00,1.87515,1.87595,1.87515,1.87595,7519095.0
2008-11-25 07:36:00,1.87605,1.87702,1.87605,1.87702,9826165.0
2008-11-25 07:37:00,1.87713,1.87727,1.87707,1.87707,10176027.0
2008-11-25 07:38:00,1.87721,1.87726,1.87715,1.87722,13419551.0
2008-11-25 07:39:00,1.87705,1.87705,1.87644,1.87659,7025624.0
2008-11-25 07:40:00,1.87684,1.87719,1.87672,1.87672,13093413.0
2008-11-25 07:41:00,1.87649,1.87695,1.87632,1.87695,3428208.0
2008-11-25 07:42:00,1.87696,1.87696,1.87634,1.8764,4010616.0
2008-11-25 07:43:00,1.87652,1.87689,1.87652,1.87689,5309810.0
2008-11-25 07:44:00,1.87695,1.87733,1.87684,1.87733,9296735.0
2008-11-25 07:45:00,1.87763,1.87801,1.87763,1.87801,6800733.0
2008-11-25 07:46:00,1.87797,1.87798,1.87794,1.87795,5454006.0
2008-11-25 07:47:00,1.87796,1.87796,1.87779,1.87791,3781129.0
2008-11-25 07:48:00,1.87807,1.87807,1.87744,1.87749,5579681.0
2008-11-25 07:49:00,1.87771,1.87782,1.87763,1.87782,11636792.0
2008-11-25 07:50:00,1.87778,1.87778,1.87716,1.87727,19149401.0
2008-11-25 07:51:00,1.87709,1.87712,1.87677,1.87677,11537353.0
2008-11-25 07:52:00,1.87667,1.87667,1.87624,1.87636,10907399.0
2008-11-25 07:53:00,1.87656,1.87666,1.87647,1.87666,5334917.0
2008-11-25 07:54:00,1.87667,1.87674,1.87654,1.87654,8165601.0
2008-11-25 07:55:00,1.87624,1.87669,1.8762,1.87669,10276505.0
2008-11-25 07:56:00,1.87669,1.8768,1.87662,1.87675,4017649.0
2008-11-25 07:57:00,1.87677,1.87714,1.87677,1.87713,12189921.0
2008-11-25 07:58:00,1.8769,1.87692,1.87638,1.87638,7376449.0
2008-11-25 07:59:00,1.87621,1.87621,1.87596,1.87614,13426527.0
2008-11-25 08:00:00,1.8762,1.8762,1.87608,1.87611,4728975.0
2008-11-25 08:01:00,1.87617,1.87664,1.87571,1.87571,6057966.0
2008-11-25 08:02:00,1.87579,1.87594,1.87562,1.87594,7429894.0
2008-11-25 08:03:00,1.87615,1.87654,1.87615,1.8765,2754418.0
2008-11-25 08:04:00,1.87657,1.87672,1.87645,1.87672,7218958.0
2008-11-25 08:05:00,1.87678,1.87725,1.87674,1.87725,12215433.0
2008-11-25 08:06:00,1.87739,1.87739,1.87702,1.87703,2627531.0
2008-11-25 08:07:00,1.87697,1.87697,1.87615,1.87615,21850979.0
2008-11-25 08:08:00,1.87563,1.87563,1.87538,1.87543,6519913.0
2008-11-25 08:09:00,1.87542,1.87544,1.87505,1.87512,6069341.0
2008-11-25 08:10:00,1.87516,1.87526,1.87516,1.87521,4816126.0
2008-11-25 08:11:00,1.87513,1.87589,1.87426,1.87589,3658210.0
2008-11-25 08:12:00,1.87584,1.87584,1.87514,1.87514,3685962.0
2008-11-25 08:13:00,1.87482,1.87505,1.87394,1.87394,5101423.0
2008-11-25 08:14:00,1.87372,1.87385,1.87357,1.87385,10418060.0
2008-11-25 08:15:00,1.87413,1.87466,1.87413,1.87457,5460761.0
2008-11-25 08:16:00,1.8748,1.8748,1.87461,1.87468,13382526.0
2008-11-25 08:17:00,1.87474,1.87523,1.87474,1.87523,12322279.0
2008-11-25 08:18:00,1.87554,1.87561,1.8753,1.8753,6893892.0
2008-11-25 08:19:00,1.87514,1.87528,1.87497,1.87528,7585333.0
2008-11-25 08:20:00,1.8755,1.87588,1.8755,1.87588,3902917.0
2008-11-25 08:21:00,1.87559,1.87559,1.87483,1.87488,10605384.0
2008-11-25 08:22:00,1.87475,1.87475,1.87368,1.87368,11502032.0
2008-11-25 08:23:00,1.87334,1.87334,1.87181,1.87181,4336028.0
2008-11-25 08:24:00,1.8713,1.87166,1.8711,1.8711,6336285.0
2008-11-25 08:25:00,1.87078,1.87078,1.8697,1.87011,5819070.0
2008-11-25 08:26:00,1.87017,1.87054,1.87,1.87054,3600712.0
2008-11-25 08:27:00,1.87074,1.87091,1.87017,1.87017,9184523.0
2008-11-25 08:28:00,1.86982,1.86982,1.86949,1.86957,3873964.0
2008-11-25 08:29:00,1.86981,1.8714,1.86981,1.8714,5932201.0
2008-11-25 08:30:00,1.87178,1.87229,1.87171,1.87171,7723699.0
2008-11-25 08:31:00,1.87171,1.872,1.87171,1.87174,10957974.0
2008-11-25 08:32:00,1.87177,1.87223,1.87177,1.87223,3375299.0
2008-11-25 08:33:00,1.8725,1.87297,1.8725,1.87292,5190280.0
2008-11-25 08:34:00,1.87299,1.87315,1.87295,1.87315,8139381.0
2008-11-25 08:35:00,1.87318,1.87374,1.87302,1.87374,5606290.0
2008-11-25 08:36:00,1.87402,1.87433,1.87402,1.87433,19849345.0
2008-11-25 08:37:00,1.87413,1.87413,1.87333,1.87333,6658804.0
2008-11-25 08:38:00,1.87294,1.87294,1.87117,1.87117,9580766.0
2008-11-25 08:39:00,1.87097,1.87136,1.87094,1.87136,1759319.0
2008-11-25 08:40:00,1.87148,1.87161,1.87132,1.87161,10695854.0
2008-11-25 08:41:00,1.87197,1.87254,1.87197,1.87213,10636221.0
2008-11-25 08:42:00,1.87242,1.87275,1.87242,1.87275,3335329.0
2008-11-25 08:43:00,1.87282,1.87322,1.87282,1.87322,4300896.0
2008-11-25 08:44:00,1.87353,1.87398,1.87353,1.87396,9008001.0
2008-11-25 08:45:00,1.87395,1.87395,1.87366,1.87366,5107271.0
2008-11-25 08:46:00,1.87355,1.87355,1.87335,1.87344,9997108.0
2008-11-25 08:47:00,1.87369,1.87385,1.87351,1.87351,13373009.0
2008-11-25 08:48:00,1.87357,1.87366,1.87338,1.87338,3552054.0
2008-11-25 08:49:00,1.87331,1.87345,1.87315,1.87319,12012884.0
2008-11-25 08:50:00,1.87312,1.87312,1.87232,1.87232,7448959.0
2008-11-25 08:51:00,1.87212,1.87234,1.87172,1.87201,6368043.0
2008-11-25 08:52:00,1.87234,1.8726,1.87234,1.87244,10542111.0
2008-11-25 08:53:00,1.87261,1.87302,1.87261,1.87302,7522213.0
2008-11-25 08:54:00,1.87306,1.87346,1.87285,1.87285,21185260.0
2008-11-25 08:55:00,1.87271,1.87276,1.87217,1.87217,8239934.0
2008-11-25 08:56:00,1.87207,1.87245,1.87207,1.87245,9672967.0
2008-11-25 08:57:00,1.87263,1.87269,1.87232,1.87232,2969018.0
2008-11-25 08:58:00,1.87203,1.87203,1.87152,1.87152,3264632.0
2008-11-25 08:59:00,1.87151,1.87176,1.87151,1.87161,35471148.0
2008-11-25 09:00:00,1.87157,1.87229,1.87157,1.87199,8668221.0
2008-11-25 09:01:00,1.87197,1.87263,1.87197,1.87263,9559547.0
2008-11-25 09:02:00,1.87256,1.87256,1.87142,1.87149,4905982.0
2008-11-25 09:03:00,1.87167,1.87222,1.87147,1.87147,10838960.0
2008-11-25 09:04:00,1.87117,1.87117,1.87064,1.87109,6010114.0
2008-11-25 09:05:00,1.87108,1.87131,1.87095,1.87131,5097230.0
2008-11-25 09:06:00,1.87164,1.87179,1.8716,1.8716,8977050.0
2008-11-25 09:07:00,1.87159,1.87159,1.87108,1.87124,5434105.0
2008-11-25 09:08:00,1.87135,1.87156,1.87132,1.87142,6956806.0
2008-11-25 09:09:00,1.87144,1.87144,1.87106,1.87108,17087806.0
2008-11-25 09:10:00,1.8711,1.87242,1.8711,1.87242,3017319.0
2008-11-25 09:11:00,1.87265,1.87293,1.87255,1.87255,4199065.0
2008-11-25 09:12:00,1.87247,1.87283,1.87247,1.87283,4157854.0
2008-11-25 09:13:00,1.87309,1.87377,1.87309,1.87377,16837850.0
2008-11-25 09:14:00,1.8736,1.8736,1.87289,1.87289,17080222.0
2008-11-25 09:15:00,1.87281,1.87284,1.87269,1.8727,5704286.0
2008-11-25 09:16:00,1.87267,1.87274,1.87262,1.87274,4528575.0
2008-11-25 09:17:00,1.87269,1.87289,1.87253,1.87289,9820266.0
2008-11-25 09:18:00,1.87319,1.87345,1.87319,1.87345,5129166.0
2008-11-25 09:19:00,1.87361,1.87414,1.87361,1.87414,3475878.0
2008-11-25 09:20:00,1.87466,1.87563,1.87466,1.87563,22554816.0
2008-11-25 09:21:00,1.87546,1.87546,1.87454,1.87454,8335665.0
2008-11-25 09:22:00,1.87436,1.87486,1.87425,1.87486,9684169.0
2008-11-25 09:23:00,1.87507,1.8755,1.87507,1.87513,3622987.0
2008-11-25 09:24:00,1.875,1.87508,1.87497,1.87506,8068597.0
2008-11-25 09:25:00,1.87509,1.87509,1.87474,1.87474,4379759.0
2008-11-25 09:26:00,1.87468,1.87468,1.87458,1.87462,8529784.0
2008-11-25 09:27:00,1.87475,1.87486,1.87466,1.87486,4770277.0
2008-11-25 09:28:00,1.87498,1.87586,1.87498,1.87573,7917906.0
2008-11-25 09:29:00,1.87558,1.87573,1.87549,1.87573,7618253.0
2008-11-25 09:30:00,1.87608,1.87688,1.87608,1.87688,16620110.0
2008-11-25 09:31:00,1.87687,1.87687,1.87648,1.87648,8118427.0
2008-11-25 09:32:00,1.87621,1.87621,1.87535,1.87535,7674707.0
2008-11-25 09:33:00,1.87512,1.87512,1.87451,1.87451,11984050.0
2008-11-25 09:34:00,1.87423,1.87423,1.87401,1.87418,12128674.0
2008-11-25 09:35:00,1.87436,1.8748,1.87419,1.87476,4376920.0
2008-11-25 09:36:00,1.87445,1.87445,1.87217,1.87217,10391229.0
2008-11-25 09:37:00,1.87183,1.87183,1.86971,1.86975,7632495.0
2008-11-25 09:38:00,1.86996,1.87119,1.86996,1.87119,5093840.0
2008-11-25 09:39:00,1.87125,1.87125,1.87074,1.87074,3929850.0
2008-11-25 09:40:00,1.87061,1.87061,1.87016,1.87016,4948472.0
2008-11-25 09:41:00,1.87014,1.87014,1.86993,1.87007,9246265.0
2008-11-25 09:42:00,1.86996,1.87009,1.86954,1.87009,5271806.0
2008-11-25 09:43:00,1.87055,1.87129,1.87055,1.8708,6502621.0
2008-11-25 09:44:00,1.87094,1.87153,1.87094,1.87153,5571333.0
2008-11-25 09:45:00,1.87135,1.87186,1.87135,1.87162,6273853.0
2008-11-25 09:46:00,1.87176,1.87411,1.87176,1.87411,9457710.0
2008-11-25 09:47:00,1.87451,1.87495,1.87451,1.87492,9653337.0
2008-11-25 09:48:00,1.87482,1.87484,1.87462,1.87469,14428629.0
2008-11-25 09:49:00,1.87472,1.87506,1.87472,1.87506,6259219.0
2008-11-25 09:50:00,1.8751,1.87536,1.8751,1.87527,6045137.0
2008-11-25 09:51:00,1.87523,1.87529,1.87505,1.87505,4134662.0
2008-11-25 09:52:00,1.8749,1.8749,1.87433,1.87433,3787042.0
2008-11-25 09:53:00,1.87447,1.87473,1.87447,1.87473,8796898.0
2008-11-25 09:54:00,1.87497,1.87532,1.87497,1.87529,5463879.0
2008-11-25 09:55:00,1.87525,1.87534,1.87522,1.87524,10880054.0
2008-11-25 09:56:00,1.87527,1.87527,1.87476,1.87476,6296994.0
2008-11-25 09:57:00,1.87486,1.87501,1.87482,1.87501,20900568.0
2008-11-25 09:58:00,1.87515,1.87539,1.87515,1.87517,9569686.0
2008-11-25 09:59:00,1.8749,1.8749,1.87428,1.87459,14936531.0
2008-11-25 10:00:00,1.87449,1.87458,1.87433,1.87433,6595239.0
2008-11-25 10:01:00,1.87453,1.87532,1.87453,1.87532,30494500.0
2008-11-25 10:02:00,1.87553,1.87608,1.87553,1.87608,3570150.0
2008-11-25 10:03:00,1.87654,1.8772,1.87654,1.8772,4780117.0
2008-11-25 10:04:00,1.87767,1.87823,1.87767,1.87823,9363553.0
2008-11-25 10:05:00,1.87824,1.87843,1.87802,1.87843,4535677.0
2008-11-25 10:06:00,1.87828,1.87838,1.87765,1.87765,3177788.0
2008-11-25 10:07:00,1.87754,1.87768,1.87749,1.87768,8466694.0
2008-11-25 10:08:00,1.87783,1.87844,1.87783,1.87801,13048477.0
2008-11-25 10:09:00,1.87773,1.87773,1.87715,1.87745,4944715.0
2008-11-25 10:10:00,1.87749,1.87787,1.87749,1.87787,8737502.0
2008-11-25 10:11:00,1.87796,1.87796,1.87757,1.87757,18839251.0
2008-11-25 10:12:00,1.87729,1.87747,1.87705,1.87705,8557041.0
2008-11-25 10:13:00,1.87689,1.87689,1.87622,1.87622,4596911.0
2008-11-25 10:14:00,1.87593,1.87616,1.87581,1.87616,4424558.0
2008-11-25 10:15:00,1.87599,1.87599,1.87507,1.87507,19416216.0
2008-11-25 10:16:00,1.87512,1.87527,1.87485,1.87527,10985578.0
2008-11-25 10:17:00,1.87548,1.87612,1.87548,1.87591,7340561.0
2008-11-25 10:18:00,1.87585,1.87606,1.87585,1.87603,9698014.0
2008-11-25 10:19:00,1.87597,1.87604,1.87588,1.87596,16039046.0
2008-11-25 10:20:00,1.87594,1.87624,1.87588,1.87624,4855296.0
2008-11-25 10:21:00,1.87626,1.8764,1.87626,1.8764,8454072.0
2008-11-25 10:22:00,1.87653,1.87742,1.87653,1.87742,9220549.0
2008-11-25 10:23:00,1.87757,1.87806,1.87744,1.87806,12125446.0
2008-11-25 10:24:00,1.87814,1.87814,1.87736,1.87736,6238112.0
2008-11-25 10:25:00,1.87731,1.87731,1.87707,1.87722,11953342.0
2008-11-25 10:26:00,1.87686,1.8773,1.87653,1.87653,4229006.0
2008-11-25 10:27:00,1.87626,1.8768,1.87626,1.87679,12308417.0
2008-11-25 10:28:00,1.87714,1.87736,1.87711,1.87736,16656631.0
2008-11-25 10:29:00,1.87758,1.87758,1.87725,1.87744,6214382.0
2008-11-25 10:30:00,1.87724,1.8776,1.87724,1.87735,4545339.0
2008-11-25 10:31:00,1.87739,1.87766,1.87739,1.87766,11596260.0
2008-11-25 10:32:00,1.87776,1.87871,1.87776,1.87871,5841775.0
2008-11-25 10:33:00,1.87884,1.87904,1.87869,1.87873,6130754.0
2008-11-25 10:34:00,1.8786,1.87966,1.8786,1.87966,10404952.0
2008-11-25 10:35:00,1.8799,1.88002,1.87927,1.87927,10689340.0
2008-11-25 10:36:00,1.87914,1.87921,1.87879,1.87921,18280533.0
2008-11-25 10:37:00,1.87927,1.87927,1.87906,1.87909,8976454.0
2008-11-25 10:38:00,1.8788,1.87935,1.87828,1.87828,9979823.0
2008-11-25 10:39:00,1.87801,1.87801,1.8777,1.8777,3446008.0
2008-11-25 10:40:00,1.87752,1.87752,1.87729,1.87729,9489343.0
2008-11-25 10:41:00,1.87727,1.87727,1.87672,1.87672,3168331.0
2008-11-25 10:42:00,1.87669,1.87669,1.87633,1.87633,7595073.0
2008-11-25 10:43:00,1.87629,1.87654,1.87625,1.87654,6967908.0
2008-11-25 10:44:00,1.87669,1.87687,1.87668,1.87686,9892601.0
2008-11-25 10:45:00,1.87669,1.87669,1.87623,1.87623,8313409.0
2008-11-25 10:46:00,1.8763,1.8763,1.87603,1.87604,5754714.0
2008-11-25 10:47:00,1.87612,1.87639,1.87604,1.87639,4710346.0
2008-11-25 10:48:00,1.87681,1.8776,1.87674,1.8776,17455706.0
2008-11-25 10:49:00,1.87747,1.87759,1.87743,1.87749,9464003.0
2008-11-25 10:50:00,1.87766,1.87771,1.87756,1.87771,10019906.0
2008-11-25 10:51:00,1.8778,1.87803,1.8778,1.87786,9470930.0
2008-11-25 10:52:00,1.87762,1.87762,1.87712,1.87712,8429342.0
2008-11-25 10:53:00,1.87707,1.87707,1.87694,1.87705,4138364.0
2008-11-25 10:54:00,1.87715,1.87749,1.87705,1.87749,11985241.0
2008-11-25 10:55:00,1.87752,1.87754,1.87743,1.87748,8802265.0
2008-11-25 10:56:00,1.8776,1.87797,1.8776,1.87763,2857105.0
2008-11-25 10:57:00,1.87782,1.87789,1.87773,1.87778,8612278.0
2008-11-25 10:58:00,1.87764,1.87848,1.87762,1.87848,7391582.0
2008-11-25 10:59:00,1.87856,1.87859,1.87843,1.87843,6027623.0
2008-11-25 11:00:00,1.87817,1.87817,1.8776,1.8776,45532098.0
2008-11-25 11:01:00,1.87766,1.87767,1.87726,1.87726,4783311.0
2008-11-25 11:02:00,1.87732,1.87743,1.87724,1.87742,5623361.0
2008-11-25 11:03:00,1.8775,1.87791,1.87736,1.87736,9108442.0
2008-11-25 11:04:00,1.8772,1.87732,1.87698,1.87732,80634633.0
2008-11-25 11:05:00,1.87746,1.87943,1.87746,1.87943,3439109.0
2008-11-25 11:06:00,1.87948,1.87963,1.87908,1.8796,19800343.0
2008-11-25 11:07:00,1.87988,1.88087,1.87967,1.88087,14199266.0
2008-11-25 11:08:00,1.88115,1.88126,1.88047,1.88047,16470051.0
2008-11-25 11:09:00,1.88057,1.8812,1.88057,1.8812,4011717.0
2008-11-25 11:10:00,1.88126,1.88126,1.88048,1.88048,3373155.0
2008-11-25 11:11:00,1.88041,1.88041,1.87989,1.87989,13019903.0
2008-11-25 11:12:00,1.87982,1.87982,1.87918,1.87922,1926896.0
2008-11-25 11:13:00,1.87919,1.87931,1.87909,1.87923,17364766.0
2008-11-25 11:14:00,1.87941,1.87971,1.87921,1.87921,19315791.0
2008-11-25 11:15:00,1.87893,1.87893,1.87826,1.87851,6347158.0
2008-11-25 11:16:00,1.87848,1.87853,1.87824,1.87845,14771462.0
2008-11-25 11:17:00,1.87871,1.87942,1.87871,1.87942,7713819.0
2008-11-25 11:18:00,1.87921,1.87963,1.87908,1.87963,5062435.0
2008-11-25 11:19:00,1.87997,1.88133,1.87997,1.88133,6725089.0
2008-11-25 11:20:00,1.88135,1.88236,1.88135,1.88236,8929439.0
2008-11-25 11:21:00,1.88202,1.88202,1.88114,1.88114,9905484.0
2008-11-25 11:22:00,1.88097,1.8811,1.88064,1.8811,6897304.0
2008-11-25 11:23:00,1.88092,1.88092,1.88055,1.88087,8077935.0
2008-11-25 11:24:00,1.88077,1.88085,1.88067,1.88067,12559212.0
2008-11-25 11:25:00,1.88069,1.8809,1.88069,1.8809,10050461.0
2008-11-25 11:26:00,1.88094,1.88116,1.88057,1.88057,13822878.0
2008-11-25 11:27:00,1.88012,1.88012,1.87975,1.88009,12051850.0
2008-11-25 11:28:00,1.88,1.88044,1.88,1.88028,3619896.0
2008-11-25 11:29:00,1.88004,1.8809,1.87997,1.8809,14223526.0
2008-11-25 11:30:00,1.88107,1.88111,1.88077,1.88077,8103238.0
2008-11-25 11:31:00,1.88026,1.88037,1.87987,1.88009,14593744.0
2008-11-25 11:32:00,1.88023,1.88032,1.87996,1.88022,8744344.0
2008-11-25 11:33:00,1.87999,1.87999,1.87961,1.87961,8554669.0
2008-11-25 11:34:00,1.87959,1.88013,1.87959,1.88013,5418631.0
2008-11-25 11:35:00,1.88013,1.88049,1.88012,1.88017,14593059.0
2008-11-25 11:36:00,1.88018,1.8809,1.88018,1.8809,1994292.0
2008-11-25 11:37:00,1.88088,1.88098,1.88077,1.88077,3837662.0
2008-11-25 11:38:00,1.8809,1.88094,1.88071,1.88094,5096054.0
2008-11-25 11:39:00,1.88093,1.88103,1.88038,1.88038,14342991.0
2008-11-25 11:40:00,1.88069,1.88114,1.88069,1.881,8709596.0
2008-11-25 11:41:00,1.8809,1.88157,1.88052,1.88157,12223967.0
2008-11-25 11:42:00,1.88174,1.8821,1.88166,1.8821,14116197.0
2008-11-25 11:43:00,1.882,1.88227,1.88178,1.88193,3955387.0
2008-11-25 11:44:00,1.88189,1.88246,1.88189,1.88246,7801808.0
2008-11-25 11:45:00,1.88257,1.88323,1.88257,1.88323,10310658.0
2008-11-25 11:46:00,1.88347,1.88378,1.88347,1.88359,19325185.0
2008-11-25 11:47:00,1.88323,1.88323,1.88266,1.88266,10833578.0
2008-11-25 11:48:00,1.8826,1.88336,1.8826,1.88336,6478687.0
2008-11-25 11:49:00,1.88371,1.88413,1.88369,1.8841,4804623.0
2008-11-25 11:50:00,1.88405,1.88405,1.88376,1.88376,8680062.0
2008-11-25 11:51:00,1.88348,1.88348,1.88294,1.88294,8679889.0
2008-11-25 11:52:00,1.88309,1.88309,1.88282,1.88295,2388368.0
2008-11-25 11:53:00,1.88285,1.88322,1.88285,1.88322,10419733.0
2008-11-25 11:54:00,1.88326,1.88352,1.88308,1.88352,15999635.0
2008-11-25 11:55:00,1.88366,1.88371,1.88336,1.88336,16217722.0
2008-11-25 11:56:00,1.883,1.88317,1.88299,1.88299,5482190.0
2008-11-25 11:57:00,1.88294,1.88294,1.88247,1.88247,39024480.0
2008-11-25 11:58:00,1.88248,1.88261,1.88241,1.88241,17760114.0
2008-11-25 11:59:00,1.8826,1.88278,1.8825,1.8827,17838202.0
2008-11-25 12:00:00,1.8826,1.8826,1.8818,1.8818,12069169.0
2008-11-25 12:01:00,1.88172,1.88172,1.88125,1.88128,11512134.0
2008-11-25 12:02:00,1.88123,1.88123,1.88083,1.88084,14554517.0
2008-11-25 12:03:00,1.88075,1.88075,1.88009,1.88011,4036696.0
2008-11-25 12:04:00,1.87996,1.8802,1.8798,1.8802,7572293.0
2008-11-25 12:05:00,1.88049,1.8809,1.88049,1.88078,7050021.0
2008-11-25 12:06:00,1.88049,1.88049,1.87977,1.87982,5954922.0
2008-11-25 12:07:00,1.87973,1.87973,1.87938,1.87938,31993991.0
2008-11-25 12:08:00,1.87908,1.87908,1.87876,1.87889,16453576.0
2008-11-25 12:09:00,1.87924,1.88017,1.87924,1.88017,7017955.0
2008-11-25 12:10:00,1.88013,1.88013,1.87987,1.87988,5554312.0
2008-11-25 12:11:00,1.87989,1.8802,1.87989,1.8802,4922829.0
2008-11-25 12:12:00,1.88019,1.88019,1.87956,1.87956,8091986.0
2008-11-25 12:13:00,1.8797,1.88053,1.8797,1.88053,8859960.0
2008-11-25 12:14:00,1.88034,1.88034,1.87948,1.87948,5189566.0
2008-11-25 12:15:00,1.87943,1.87975,1.8791,1.87975,6581542.0
2008-11-25 12:16:00,1.88005,1.88096,1.88005,1.88096,7891406.0
2008-11-25 12:17:00,1.88126,1.88165,1.88126,1.88154,8509702.0
2008-11-25 12:18:00,1.88216,1.88243,1.8821,1.8821,7080247.0
2008-11-25 12:19:00,1.88177,1.88211,1.88158,1.88211,3677027.0
2008-11-25 12:20:00,1.88208,1.88208,1.88184,1.88184,7330801.0
2008-11-25 12:21:00,1.88193,1.88222,1.88188,1.88202,10704292.0
2008-11-25 12:22:00,1.88199,1.88243,1.88173,1.88173,18679962.0
2008-11-25 12:23:00,1.88145,1.88158,1.88131,1.88131,10510100.0
2008-11-25 12:24:00,1.88104,1.88104,1.88048,1.8805,17903930.0
2008-11-25 12:25:00,1.8807,1.88139,1.88054,1.88054,5490950.0
2008-11-25 12:26:00,1.88054,1.88054,1.87982,1.87982,4683359.0
2008-11-25 12:27:00,1.87963,1.87963,1.87906,1.87906,7945038.0
2008-11-25 12:28:00,1.87919,1.87928,1.87837,1.87837,13728413.0
2008-11-25 12:29:00,1.87798,1.87806,1.8778,1.87806,9868626.0
2008-11-25 12:30:00,1.8783,1.87885,1.87765,1.87765,15469224.0
2008-11-25 12:31:00,1.87754,1.87773,1.87754,1.87773,13548631.0
2008-11-25 12:32:00,1.87784,1.87796,1.8774,1.8774,7632858.0
2008-11-25 12:33:00,1.87734,1.87734,1.877,1.877,5505843.0
2008-11-25 12:34:00,1.87695,1.87695,1.87641,1.87649,7716738.0
2008-11-25 12:35:00,1.8764,1.8764,1.87612,1.87612,3008461.0
2008-11-25 12:36:00,1.87607,1.87607,1.87566,1.87566,6416856.0
2008-11-25 12:37:00,1.87556,1.87556,1.87506,1.87506,4561810.0
2008-11-25 12:38:00,1.87497,1.87512,1.87484,1.87493,8461271.0
2008-11-25 12:39:00,1.87506,1.87523,1.87471,1.87471,9193616.0
2008-11-25 12:40:00,1.87442,1.87445,1.87391,1.87391,4737189.0
2008-11-25 12:41:00,1.87378,1.87407,1.87291,1.87407,6933444.0
2008-11-25 12:42:00,1.87408,1.87424,1.87406,1.87407,2412364.0
2008-11-25 12:43:00,1.87397,1.87397,1.87355,1.87355,8528474.0
2008-11-25 12:44:00,1.87349,1.87349,1.87305,1.87305,9396260.0
2008-11-25 12:45:00,1.87302,1.87302,1.87237,1.87237,15323566.0
2008-11-25 12:46:00,1.87235,1.87235,1.87164,1.87164,3698408.0
2008-11-25 12:47:00,1.87192,1.87209,1.87141,1.87141,5982661.0
2008-11-25 12:48:00,1.87129,1.87129,1.86929,1.86929,13971836.0
2008-11-25 12:49:00,1.86918,1.86973,1.86918,1.86959,5832696.0
2008-11-25 12:50:00,1.86962,1.86971,1.86952,1.86965,14514412.0
2008-11-25 12:51:00,1.86959,1.86959,1.8691,1.8691,5278603.0
2008-11-25 12:52:00,1.86914,1.86922,1.86897,1.86922,11167858.0
2008-11-25 12:53:00,1.86918,1.86918,1.86859,1.86859,5708788.0
2008-11-25 12:54:00,1.86866,1.86899,1.86847,1.86899,3692367.0
2008-11-25 12:55:00,1.8689,1.8689,1.86761,1.86761,5277034.0
2008-11-25 12:56:00,1.86751,1.86751,1.867,1.867,9168588.0
2008-11-25 12:57:00,1.86696,1.86696,1.86649,1.86649,4861925.0
2008-11-25 12:58:00,1.86647,1.86647,1.86612,1.86621,10073704.0
2008-11-25 12:59:00,1.86624,1.86668,1.86624,1.86638,6223968.0
2008-11-25 13:00:00,1.86633,1.86633,1.8659,1.86596,4547312.0
2008-11-25 13:01:00,1.86589,1.86638,1.86589,1.86638,5204718.0
2008-11-25 13:02:00,1.86597,1.8669,1.86597,1.8669,8410489.0
2008-11-25 13:03:00,1.86708,1.86758,1.86708,1.86714,14082699.0
2008-11-25 13:04:00,1.8673,1.868,1.8673,1.868,3897504.0
2008-11-25 13:05:00,1.86843,1.86894,1.86843,1.86894,7851615.0
2008-11-25 13:06:00,1.86892,1.86892,1.86868,1.86889,9210071.0
2008-11-25 13:07:00,1.86872,1.86908,1.86858,1.86858,9363863.0
2008-11-25 13:08:00,1.8684,1.86851,1.86809,1.86851,13390942.0
2008-11-25 13:09:00,1.86857,1.86928,1.86857,1.86928,5702842.0
2008-11-25 13:10:00,1.86953,1.86965,1.86944,1.86954,8178325.0
2008-11-25 13:11:00,1.86962,1.86992,1.86962,1.86981,6535744.0
2008-11-25 13:12:00,1.87001,1.87035,1.86998,1.87025,8781682.0
2008-11-25 13:13:00,1.87042,1.87074,1.87042,1.87074,7931983.0
2008-11-25 13:14:00,1.87083,1.87106,1.8708,1.8708,16356757.0
2008-11-25 13:15:00,1.87058,1.87058,1.86998,1.86998,7550634.0
2008-11-25 13:16:00,1.87001,1.87055,1.86987,1.87055,5688336.0
2008-11-25 13:17:00,1.87103,1.87168,1.87103,1.87168,7978991.0
2008-11-25 13:18:00,1.87154,1.8716,1.87136,1.8716,11368176.0
2008-11-25 13:19:00,1.87186,1.8726,1.87186,1.87242,7613758.0
2008-11-25 13:20:00,1.87234,1.87234,1.87201,1.87203,8037341.0
2008-11-25 13:21:00,1.87198,1.87198,1.87172,1.87172,5507067.0
2008-11-25 13:22:00,1.87154,1.87163,1.87135,1.87135,9076147.0
2008-11-25 13:23:00,1.87131,1.87136,1.87114,1.87119,13563240.0
2008-11-25 13:24:00,1.87116,1.87136,1.86979,1.87116,11478315.0
2008-11-25 13:25:00,1.8711,1.8711,1.87088,1.87091,10706752.0
2008-11-25 13:26:00,1.87102,1.87117,1.87101,1.87113,6014339.0
2008-11-25 13:27:00,1.87112,1.87112,1.87097,1.87102,7367894.0
2008-11-25 13:28:00,1.87113,1.87113,1.87074,1.8711,10785545.0
2008-11-25 13:29:00,1.87113,1.87136,1.87104,1.87136,22786549.0
2008-11-25 13:30:00,1.8713,1.8713,1.87105,1.87105,2457966.0
2008-11-25 13:31:00,1.87099,1.87099,1.87064,1.87077,10401432.0
2008-11-25 13:32:00,1.87084,1.8711,1.87084,1.8711,4387952.0
2008-11-25 13:33:00,1.87103,1.87103,1.87085,1.87096,5852259.0
2008-11-25 13:34:00,1.871,1.87112,1.87079,1.87079,13453340.0
2008-11-25 13:35:00,1.87046,1.87068,1.87043,1.87059,11454666.0
2008-11-25 13:36:00,1.87053,1.87059,1.87009,1.87059,12380262.0
2008-11-25 13:37:00,1.87059,1.87059,1.87025,1.87025,12529640.0
2008-11-25 13:38:00,1.87008,1.87008,1.86946,1.86946,4784398.0
2008-11-25 13:39:00,1.8694,1.8694,1.86929,1.8693,11021628.0
2008-11-25 13:40:00,1.86943,1.86999,1.86943,1.86999,5984416.0
2008-11-25 13:41:00,1.87004,1.87028,1.86998,1.87028,5949071.0
2008-11-25 13:42:00,1.87039,1.87045,1.87009,1.87045,15906962.0
2008-11-25 13:43:00,1.87074,1.87081,1.87,1.87,7370317.0
2008-11-25 13:44:00,1.87005,1.87005,1.86932,1.86932,13923081.0
2008-11-25 13:45:00,1.86924,1.86924,1.86867,1.86892,6813196.0
2008-11-25 13:46:00,1.86923,1.87003,1.86923,1.87003,8928360.0
2008-11-25 13:47:00,1.87,1.8706,1.87,1.87054,5826468.0
2008-11-25 13:48:00,1.87051,1.87071,1.87051,1.87071,6908131.0
2008-11-25 13:49:00,1.87065,1.87065,1.87015,1.87015,7924469.0
2008-11-25 13:50:00,1.87005,1.87016,1.87005,1.87009,2669396.0
2008-11-25 13:51:00,1.87028,1.87038,1.87005,1.87005,5376106.0
2008-11-25 13:52:00,1.87002,1.87022,1.86969,1.87022,6685326.0
2008-11-25 13:53:00,1.87057,1.87161,1.87057,1.87161,3993110.0
2008-11-25 13:54:00,1.87164,1.87226,1.87164,1.87226,9300146.0
2008-11-25 13:55:00,1.87264,1.87328,1.87264,1.87328,12456431.0
2008-11-25 13:56:00,1.8736,1.87384,1.87322,1.87336,5882781.0
2008-11-25 13:57:00,1.87308,1.87308,1.87265,1.87265,3230594.0
2008-11-25 13:58:00,1.87264,1.87314,1.8726,1.87314,7417498.0
2008-11-25 13:59:00,1.87309,1.87309,1.8726,1.87281,3539692.0
2008-11-25 14:00:00,1.87286,1.873,1.87266,1.87266,18199634.0
2008-11-25 14:01:00,1.87257,1.8728,1.87246,1.8725,5388117.0
2008-11-25 14:02:00,1.87252,1.87252,1.87175,1.87175,7970407.0
2008-11-25 14:03:00,1.87171,1.87189,1.87155,1.87162,11596102.0
2008-11-25 14:04:00,1.87162,1.87162,1.87129,1.8713,5840005.0
2008-11-25 14:05:00,1.87113,1.87113,1.86997,1.86997,5234956.0
2008-11-25 14:06:00,1.86986,1.86986,1.86938,1.86979,5142724.0
2008-11-25 14:07:00,1.87017,1.87121,1.87017,1.87121,8636852.0
2008-11-25 14:08:00,1.87145,1.87203,1.87145,1.87184,5292997.0
2008-11-25 14:09:00,1.87178,1.87178,1.87125,1.87125,10160056.0
2008-11-25 14:10:00,1.87123,1.87129,1.87114,1.87121,6307148.0
2008-11-25 14:11:00,1.87097,1.87097,1.87065,1.87073,11444863.0
2008-11-25 14:12:00,1.87089,1.87194,1.87089,1.87194,15876596.0
2008-11-25 14:13:00,1.87235,1.87328,1.87235,1.87328,6238243.0
2008-11-25 14:14:00,1.87353,1.87411,1.87353,1.87411,5236785.0
2008-11-25 14:15:00,1.87413,1.87414,1.87395,1.87395,4683787.0
2008-11-25 14:16:00,1.87388,1.874,1.87376,1.874,9881377.0
2008-11-25 14:17:00,1.87409,1.8744,1.87398,1.8744,6248477.0
2008-11-25 14:18:00,1.87443,1.87465,1.87443,1.87446,3516791.0
2008-11-25 14:19:00,1.87453,1.8748,1.87434,1.87434,35711757.0
2008-11-25 14:20:00,1.87406,1.87406,1.87323,1.87323,6508964.0
2008-11-25 14:21:00,1.87311,1.87314,1.8729,1.87314,5587830.0
2008-11-25 14:22:00,1.87344,1.8741,1.87344,1.8741,10834222.0
2008-11-25 14:23:00,1.87406,1.87463,1.87392,1.87463,5345339.0
2008-11-25 14:24:00,1.8749,1.87507,1.8749,1.87495,4872360.0
2008-11-25 14:25:00,1.87495,1.87495,1.87393,1.87393,4970860.0
2008-11-25 14:26:00,1.87395,1.87471,1.87395,1.87471,4926077.0
2008-11-25 14:27:00,1.8747,1.8747,1.87424,1.87443,5080801.0
2008-11-25 14:28:00,1.87435,1.87435,1.87377,1.87377,12076291.0
2008-11-25 14:29:00,1.87341,1.87341,1.87303,1.87315,5432267.0
2008-11-25 14:30:00,1.87342,1.87416,1.87342,1.87416,2126940.0
2008-11-25 14:31:00,1.87424,1.87466,1.87424,1.87466,8226289.0
2008-11-25 14:32:00,1.87473,1.87498,1.87467,1.87467,9935159.0
2008-11-25 14:33:00,1.87459,1.87465,1.87375,1.87375,15650561.0
2008-11-25 14:34:00,1.87371,1.87371,1.87364,1.87371,12648337.0
2008-11-25 14:35:00,1.87378,1.87397,1.87377,1.87397,4355581.0
2008-11-25 14:36:00,1.87378,1.87378,1.87272,1.87272,13736493.0
2008-11-25 14:37:00,1.87287,1.87341,1.87281,1.87281,22460645.0
2008-11-25 14:38:00,1.87261,1.87261,1.87223,1.87223,8358936.0
2008-11-25 14:39:00,1.87225,1.87256,1.87225,1.87255,5010330.0
2008-11-25 14:40:00,1.87252,1.87252,1.87199,1.87203,17376371.0
2008-11-25 14:41:00,1.87171,1.87171,1.87098,1.87098,4949883.0
2008-11-25 14:42:00,1.87087,1.87087,1.87029,1.87029,9129890.0
2008-11-25 14:43:00,1.87002,1.87002,1.86845,1.86845,4439584.0
2008-11-25 14:44:00,1.8683,1.86835,1.86803,1.86822,7507033.0
2008-11-25 14:45:00,1.86831,1.86898,1.86831,1.86874,9873107.0
2008-11-25 14:46:00,1.8681,1.86818,1.8677,1.8677,3210074.0
2008-11-25 14:47:00,1.8675,1.8677,1.86746,1.8677,4773215.0
2008-11-25 14:48:00,1.86775,1.86775,1.8667,1.8667,15053938.0
2008-11-25 14:49:00,1.86673,1.86695,1.86657,1.86663,5056133.0
2008-11-25 14:50:00,1.86678,1.86703,1.86648,1.86703,13385458.0
2008-11-25 14:51:00,1.86723,1.86767,1.86723,1.86731,3454820.0
2008-11-25 14:52:00,1.86745,1.86766,1.86705,1.86705,9544004.0
2008-11-25 14:53:00,1.86708,1.86736,1.86708,1.86736,4633367.0
2008-11-25 14:54:00,1.86747,1.86764,1.86747,1.86756,3963424.0
2008-11-25 14:55:00,1.86779,1.86805,1.86772,1.86772,6449239.0
2008-11-25 14:56:00,1.86753,1.86775,1.86731,1.86775,11423526.0
2008-11-25 14:57:00,1.86799,1.86869,1.86799,1.86869,11828718.0
2008-11-25 14:58:00,1.86897,1.86948,1.86897,1.86948,11261869.0
2008-11-25 14:59:00,1.86963,1.87006,1.86963,1.87006,2041305.0
2008-11-25 15:00:00,1.8701,1.87032,1.87009,1.87015,6146418.0
2008-11-25 15:01:00,1.8701,1.87046,1.87009,1.87009,1902827.0
2008-11-25 15:02:00,1.8699,1.87037,1.8699,1.87037,4550585.0
2008-11-25 15:03:00,1.87049,1.87059,1.86991,1.86991,7868301.0
2008-11-25 15:04:00,1.86963,1.86963,1.86833,1.86833,3383229.0
2008-11-25 15:05:00,1.86804,1.86809,1.86785,1.86785,9602827.0
2008-11-25 15:06:00,1.86789,1.86805,1.86751,1.86805,4896943.0
2008-11-25 15:07:00,1.86806,1.86806,1.86661,1.86661,6522782.0
2008-11-25 15:08:00,1.8682,1.8682,1.86731,1.86733,12567759.0
2008-11-25 15:09:00,1.86714,1.86714,1.86686,1.86686,5079614.0
2008-11-25 15:10:00,1.86695,1.86764,1.86695,1.86764,8811370.0
2008-11-25 15:11:00,1.86766,1.86766,1.86729,1.86739,7837945.0
2008-11-25 15:12:00,1.86734,1.86737,1.86695,1.86695,5308845.0
2008-11-25 15:13:00,1.86685,1.86685,1.86629,1.86629,5132648.0
2008-11-25 15:14:00,1.86621,1.86621,1.8657,1.8657,5897564.0
2008-11-25 15:15:00,1.86555,1.86599,1.86543,1.86557,3734671.0
2008-11-25 15:16:00,1.86539,1.86539,1.86239,1.86276,460337472.0
2008-11-25 15:17:00,1.86278,1.86433,1.86278,1.86433,11163543.0
2008-11-25 15:18:00,1.86452,1.86526,1.86452,1.86461,3852355.0
2008-11-25 15:19:00,1.86449,1.86491,1.86449,1.86491,8881148.0
2008-11-25 15:20:00,1.8651,1.86587,1.8651,1.86587,5058925.0
2008-11-25 15:21:00,1.86625,1.86681,1.86625,1.8663,11464065.0
2008-11-25 15:22:00,1.86613,1.86613,1.86484,1.86484,7404175.0
2008-11-25 15:23:00,1.86472,1.86472,1.86333,1.86333,32402118.0
2008-11-25 15:24:00,1.86319,1.86319,1.86275,1.86275,8775249.0
2008-11-25 15:25:00,1.86266,1.86266,1.86204,1.86204,7272983.0
2008-11-25 15:26:00,1.86215,1.86215,1.86148,1.86149,9261593.0
2008-11-25 15:27:00,1.86137,1.86137,1.86083,1.86083,17469364.0
2008-11-25 15:28:00,1.86066,1.86074,1.86004,1.86022,5395422.0
2008-11-25 15:29:00,1.8603,1.8603,1.85977,1.85978,11855914.0
2008-11-25 15:30:00,1.85966,1.85966,1.85944,1.85944,4944585.0
2008-11-25 15:31:00,1.85955,1.85999,1.85941,1.85999,15380421.0
2008-11-25 15:32:00,1.86008,1.86048,1.86008,1.86048,5601143.0
2008-11-25 15:33:00,1.86058,1.86094,1.86038,1.86094,7849378.0
2008-11-25 15:34:00,1.86105,1.86158,1.86105,1.86119,6590329.0
2008-11-25 15:35:00,1.86092,1.86092,1.8597,1.8597,3576631.0
2008-11-25 15:36:00,1.85963,1.85963,1.8585,1.8585,16643049.0
2008-11-25 15:37:00,1.85825,1.85829,1.85739,1.85754,5661231.0
2008-11-25 15:38:00,1.85751,1.85829,1.85751,1.85758,11136385.0
2008-11-25 15:39:00,1.85704,1.85733,1.85704,1.85733,6708054.0
2008-11-25 15:40:00,1.8574,1.85876,1.8574,1.85876,11170897.0
2008-11-25 15:41:00,1.85894,1.85997,1.85894,1.85997,8061711.0
2008-11-25 15:42:00,1.86006,1.86123,1.86006,1.86123,10173809.0
2008-11-25 15:43:00,1.86165,1.86237,1.86165,1.86178,2825182.0
2008-11-25 15:44:00,1.86172,1.86175,1.86127,1.86132,21600860.0
2008-11-25 15:45:00,1.86122,1.86122,1.86039,1.86039,3265179.0
2008-11-25 15:46:00,1.86038,1.86038,1.85966,1.85966,17235141.0
2008-11-25 15:47:00,1.85969,1.85969,1.85898,1.85898,5466357.0
2008-11-25 15:48:00,1.85897,1.85897,1.8584,1.8584,5605824.0
2008-11-25 15:49:00,1.85833,1.85833,1.85777,1.85777,11999151.0
2008-11-25 15:50:00,1.85772,1.85772,1.85731,1.85731,4867503.0
2008-11-25 15:51:00,1.85725,1.85752,1.85719,1.85752,3013639.0
2008-11-25 15:52:00,1.85745,1.85777,1.85738,1.85777,4028138.0
2008-11-25 15:53:00,1.8579,1.85808,1.85771,1.85808,4018353.0
2008-11-25 15:54:00,1.85792,1.85792,1.85764,1.85767,2628850.0
2008-11-25 15:55:00,1.85753,1.85753,1.85647,1.85647,8152621.0
2008-11-25 15:56:00,1.85636,1.85636,1.85605,1.85605,5577509.0
2008-11-25 15:57:00,1.85647,1.85663,1.8563,1.8563,36959828.0
2008-11-25 15:58:00,1.85665,1.8573,1.85665,1.85687,16187594.0
2008-11-25 15:59:00,1.85673,1.85673,1.85597,1.85597,5613580.0
2008-11-25 16:00:00,1.85604,1.85701,1.85604,1.85701,6702249.0
2008-11-25 16:01:00,1.85716,1.85758,1.85714,1.85758,4787120.0
2008-11-25 16:02:00,1.85787,1.85841,1.85787,1.8581,6023600.0
2008-11-25 16:03:00,1.85814,1.85822,1.85777,1.85778,6264861.0
2008-11-25 16:04:00,1.85757,1.85757,1.85738,1.85738,3909857.0
2008-11-25 16:05:00,1.85738,1.85755,1.85738,1.85754,11403044.0
2008-11-25 16:06:00,1.85754,1.85754,1.85642,1.85642,11782641.0
2008-11-25 16:07:00,1.85625,1.85713,1.85585,1.85713,32004920.0
2008-11-25 16:08:00,1.8574,1.85934,1.8574,1.85934,6330616.0
2008-11-25 16:09:00,1.85945,1.86072,1.85945,1.86072,6166260.0
2008-11-25 16:10:00,1.86035,1.86035,1.85908,1.85962,15704851.0
2008-11-25 16:11:00,1.85981,1.86018,1.85981,1.86018,5921838.0
2008-11-25 16:12:00,1.85984,1.86086,1.85984,1.86086,13250649.0
2008-11-25 16:13:00,1.8609,1.86138,1.8609,1.86138,5722668.0
2008-11-25 16:14:00,1.86144,1.86181,1.86144,1.86181,2303320.0
2008-11-25 16:15:00,1.86191,1.86236,1.86186,1.86236,5954037.0
2008-11-25 16:16:00,1.86242,1.8629,1.86179,1.86179,8326906.0
2008-11-25 16:17:00,1.86168,1.86291,1.86168,1.86271,7248378.0
2008-11-25 16:18:00,1.86292,1.86476,1.86292,1.86476,10570509.0
2008-11-25 16:19:00,1.86509,1.86516,1.86451,1.86451,19922639.0
2008-11-25 16:20:00,1.86433,1.86443,1.86402,1.86402,3466385.0
2008-11-25 16:21:00,1.86383,1.86383,1.8634,1.8634,3480865.0
2008-11-25 16:22:00,1.8632,1.86344,1.86304,1.86344,4067763.0
2008-11-25 16:23:00,1.86352,1.86352,1.86287,1.86287,2593195.0
2008-11-25 16:24:00,1.86287,1.8633,1.86287,1.86302,6633339.0
2008-11-25 16:25:00,1.86312,1.86421,1.86312,1.86314,11454553.0
2008-11-25 16:26:00,1.86266,1.86296,1.86251,1.86296,9168032.0
2008-11-25 16:27:00,1.86321,1.86398,1.86321,1.86398,2982339.0
2008-11-25 16:28:00,1.8645,1.86595,1.8645,1.86595,13779050.0
2008-11-25 16:29:00,1.86619,1.86646,1.86619,1.86633,3530028.0
2008-11-25 16:30:00,1.8661,1.86651,1.86585,1.86651,6333222.0
2008-11-25 16:31:00,1.86674,1.86739,1.86674,1.8673,8859027.0
2008-11-25 16:32:00,1.86732,1.86732,1.86697,1.86732,10367975.0
2008-11-25 16:33:00,1.8672,1.8672,1.86488,1.86488,5165239.0
2008-11-25 16:34:00,1.86501,1.86645,1.86501,1.86622,10923954.0
2008-11-25 16:35:00,1.86641,1.86724,1.86641,1.86724,15320554.0
2008-11-25 16:36:00,1.86732,1.8678,1.86732,1.8678,4868023.0
2008-11-25 16:37:00,1.86787,1.86813,1.86742,1.86742,14280601.0
2008-11-25 16:38:00,1.86721,1.86752,1.86691,1.86752,9676733.0
2008-11-25 16:39:00,1.86764,1.86817,1.86764,1.86782,9024792.0
2008-11-25 16:40:00,1.86803,1.86901,1.86803,1.86875,5268326.0
2008-11-25 16:41:00,1.86867,1.86869,1.86809,1.86809,2546995.0
2008-11-25 16:42:00,1.86777,1.86777,1.86705,1.86726,11732134.0
2008-11-25 16:43:00,1.86712,1.86722,1.86693,1.867,6278381.0
2008-11-25 16:44:00,1.86687,1.86696,1.86654,1.86654,7223443.0
2008-11-25 16:45:00,1.86641,1.86641,1.86547,1.86575,2258142.0
2008-11-25 16:46:00,1.86548,1.86548,1.86501,1.86545,3927496.0
2008-11-25 16:47:00,1.86559,1.86626,1.86559,1.86626,8594624.0
2008-11-25 16:48:00,1.86645,1.8665,1.8663,1.8663,8644415.0
2008-11-25 16:49:00,1.86629,1.86631,1.86608,1.86631,6189833.0
2008-11-25 16:50:00,1.8662,1.86632,1.86579,1.86579,3589194.0
2008-11-25 16:51:00,1.86518,1.86562,1.86518,1.86562,12310800.0
2008-11-25 16:52:00,1.8658,1.86617,1.8658,1.86617,4719559.0
2008-11-25 16:53:00,1.86606,1.86606,1.86564,1.86564,4184301.0
2008-11-25 16:54:00,1.86575,1.86575,1.86556,1.86571,5936206.0
2008-11-25 16:55:00,1.86592,1.86668,1.86592,1.86668,11750030.0
2008-11-25 16:56:00,1.86683,1.86805,1.86683,1.86805,7174935.0
2008-11-25 16:57:00,1.86817,1.86858,1.86804,1.86858,8767774.0
2008-11-25 16:58:00,1.86856,1.86879,1.86709,1.86879,2453701.0
2008-11-25 16:59:00,1.86923,1.86979,1.86923,1.8696,6009505.0
2008-11-25 17:00:00,1.86942,1.86942,1.86865,1.86887,8043337.0
2008-11-25 17:01:00,1.86897,1.86897,1.8685,1.86869,1613153.0
2008-11-25 17:02:00,1.86887,1.87041,1.86887,1.8699,10544275.0
2008-11-25 17:03:00,1.8696,1.8696,1.86807,1.86835,9746878.0
2008-11-25 17:04:00,1.86839,1.86861,1.86834,1.86861,18645876.0
2008-11-25 17:05:00,1.8685,1.86964,1.8685,1.86963,12797799.0
2008-11-25 17:06:00,1.86975,1.87043,1.86975,1.87043,4404040.0
2008-11-25 17:07:00,1.87002,1.87002,1.86909,1.86909,6128628.0
2008-11-25 17:08:00,1.86895,1.86895,1.86759,1.86759,6485977.0
2008-11-25 17:09:00,1.86735,1.86735,1.86693,1.86705,5437101.0
2008-11-25 17:10:00,1.86735,1.8679,1.86735,1.86753,3792415.0
2008-11-25 17:11:00,1.86749,1.86749,1.86683,1.86683,12439682.0
2008-11-25 17:12:00,1.86681,1.86727,1.86626,1.86727,4905360.0
2008-11-25 17:13:00,1.86729,1.86841,1.86729,1.86789,8214968.0
2008-11-25 17:14:00,1.86763,1.86764,1.86707,1.86764,10313802.0
2008-11-25 17:15:00,1.86808,1.86858,1.86808,1.86846,16508151.0
2008-11-25 17:16:00,1.86835,1.86846,1.86826,1.86826,4657868.0
2008-11-25 17:17:00,1.86835,1.86917,1.86835,1.86917,10279576.0
2008-11-25 17:18:00,1.86955,1.87132,1.86955,1.87132,3705593.0
2008-11-25 17:19:00,1.87124,1.87212,1.87121,1.87202,7526468.0
2008-11-25 17:20:00,1.87159,1.87159,1.87094,1.87108,5890640.0
2008-11-25 17:21:00,1.87171,1.87244,1.87171,1.87244,7211295.0
2008-11-25 17:22:00,1.87248,1.87274,1.87248,1.87262,6643044.0
2008-11-25 17:23:00,1.87272,1.87298,1.87259,1.87259,8923030.0
2008-11-25 17:24:00,1.8725,1.87267,1.87238,1.87238,11703583.0
2008-11-25 17:25:00,1.87192,1.87192,1.87122,1.87125,3927025.0
2008-11-25 17:26:00,1.8714,1.87179,1.8714,1.87162,9723452.0
2008-11-25 17:27:00,1.87169,1.87266,1.87169,1.87266,3765644.0
2008-11-25 17:28:00,1.87271,1.87344,1.87271,1.87335,12597240.0
2008-11-25 17:29:00,1.87349,1.87349,1.87294,1.87305,4613649.0
2008-11-25 17:30:00,1.873,1.87341,1.8723,1.87341,13115060.0
2008-11-25 17:31:00,1.87379,1.87462,1.87379,1.87462,6953135.0
2008-11-25 17:32:00,1.87473,1.87504,1.87468,1.87504,8235320.0
2008-11-25 17:33:00,1.87499,1.87509,1.87453,1.87453,10531041.0
2008-11-25 17:34:00,1.87441,1.87461,1.87441,1.87454,10008366.0
2008-11-25 17:35:00,1.87443,1.87457,1.87382,1.87382,5555161.0
2008-11-25 17:36:00,1.8743,1.87458,1.87386,1.87386,4949154.0
2008-11-25 17:37:00,1.87373,1.87376,1.87249,1.87249,8993399.0
2008-11-25 17:38:00,1.87219,1.8724,1.87181,1.87231,6719942.0
2008-11-25 17:39:00,1.87203,1.8721,1.87164,1.87164,9860574.0
2008-11-25 17:40:00,1.87137,1.87137,1.87074,1.87074,8267049.0
2008-11-25 17:41:00,1.87049,1.87049,1.86987,1.86987,13168820.0
2008-11-25 17:42:00,1.86972,1.86972,1.86907,1.86907,7949495.0
2008-11-25 17:43:00,1.8689,1.8689,1.86753,1.86757,6077064.0
2008-11-25 17:44:00,1.86786,1.86828,1.86786,1.86799,21668076.0
2008-11-25 17:45:00,1.86807,1.86839,1.86807,1.86839,6420426.0
2008-11-25 17:46:00,1.86877,1.87017,1.86877,1.87017,3338346.0
2008-11-25 17:47:00,1.8704,1.87108,1.8704,1.87108,5520771.0
2008-11-25 17:48:00,1.87079,1.87092,1.87058,1.87076,6260427.0
2008-11-25 17:49:00,1.87113,1.87185,1.87113,1.87176,3974873.0
2008-11-25 17:50:00,1.87201,1.87318,1.87201,1.87318,6324189.0
2008-11-25 17:51:00,1.8731,1.8731,1.87277,1.87294,5657787.0
2008-11-25 17:52:00,1.87295,1.87304,1.87287,1.87299,7308457.0
2008-11-25 17:53:00,1.87308,1.87327,1.8727,1.8732,3315431.0
2008-11-25 17:54:00,1.87319,1.87335,1.87301,1.87335,7000164.0
2008-11-25 17:55:00,1.87355,1.8742,1.87355,1.8742,4049688.0
2008-11-25 17:56:00,1.87421,1.87497,1.87421,1.87497,11932720.0
2008-11-25 17:57:00,1.87508,1.87553,1.87508,1.87526,6353611.0
2008-11-25 17:58:00,1.87503,1.87503,1.87448,1.87494,22609207.0
2008-11-25 17:59:00,1.87477,1.87511,1.87448,1.87448,8012061.0
2008-11-25 18:00:00,1.87448,1.87517,1.87448,1.87517,2739021.0
2008-11-25 18:01:00,1.87536,1.87562,1.87534,1.87544,3337674.0
2008-11-25 18:02:00,1.87543,1.87557,1.87539,1.87542,4714956.0
2008-11-25 18:03:00,1.87565,1.87569,1.87553,1.87567,8904097.0
2008-11-25 18:04:00,1.87577,1.87598,1.87562,1.87562,5015354.0
2008-11-25 18:05:00,1.87545,1.87545,1.87391,1.87391,9296279.0
2008-11-25 18:06:00,1.87386,1.87386,1.87321,1.87321,6043996.0
2008-11-25 18:07:00,1.87301,1.87301,1.87209,1.8721,5989013.0
2008-11-25 18:08:00,1.87205,1.87205,1.87151,1.87151,9330236.0
2008-11-25 18:09:00,1.8715,1.8715,1.87078,1.87129,2648800.0
2008-11-25 18:10:00,1.87126,1.87126,1.87005,1.87005,9173046.0
2008-11-25 18:11:00,1.86981,1.86992,1.86948,1.86948,4968850.0
2008-11-25 18:12:00,1.86939,1.86939,1.86905,1.86905,2349967.0
2008-11-25 18:13:00,1.86939,1.87077,1.86939,1.87077,6173976.0
2008-11-25 18:14:00,1.8708,1.87135,1.8708,1.87135,6072263.0
2008-11-25 18:15:00,1.87138,1.87178,1.87138,1.87172,15549422.0
2008-11-25 18:16:00,1.87194,1.87255,1.87194,1.87255,5923798.0
2008-11-25 18:17:00,1.87284,1.87344,1.87284,1.87344,3149409.0
2008-11-25 18:18:00,1.87341,1.87354,1.87289,1.87289,3991820.0
2008-11-25 18:19:00,1.87252,1.87252,1.87139,1.87145,2629928.0
2008-11-25 18:20:00,1.87138,1.87138,1.87081,1.87091,4128100.0
2008-11-25 18:21:00,1.87082,1.87082,1.87015,1.87015,4011834.0
2008-11-25 18:22:00,1.87008,1.87017,1.86956,1.86956,13389603.0
2008-11-25 18:23:00,1.86945,1.86945,1.86895,1.86895,4525324.0
2008-11-25 18:24:00,1.86893,1.86893,1.86834,1.86834,4334954.0
2008-11-25 18:25:00,1.86825,1.86825,1.86757,1.86757,21390067.0
2008-11-25 18:26:00,1.86751,1.86751,1.86708,1.86711,5442395.0
2008-11-25 18:27:00,1.86696,1.86728,1.86684,1.86728,5154732.0
2008-11-25 18:28:00,1.86733,1.86888,1.86733,1.86812,3997449.0
2008-11-25 18:29:00,1.86833,1.86978,1.86833,1.86937,15745170.0
2008-11-25 18:30:00,1.86912,1.86912,1.8689,1.8691,6876352.0
2008-11-25 18:31:00,1.86935,1.87019,1.86935,1.87019,11764905.0
2008-11-25 18:32:00,1.87064,1.87084,1.8706,1.87077,7124147.0
2008-11-25 18:33:00,1.87064,1.87064,1.86978,1.86978,7333149.0
2008-11-25 18:34:00,1.86947,1.86947,1.86887,1.86906,5803980.0
2008-11-25 18:35:00,1.86894,1.86894,1.86811,1.86818,4289899.0
2008-11-25 18:36:00,1.86836,1.86853,1.86773,1.86786,5109928.0
2008-11-25 18:37:00,1.86799,1.86828,1.86799,1.86828,6077096.0
2008-11-25 18:38:00,1.86835,1.86888,1.86835,1.86888,6244115.0
2008-11-25 18:39:00,1.86905,1.86914,1.86888,1.86914,7312555.0
2008-11-25 18:40:00,1.86957,1.87048,1.86957,1.87018,6933516.0
2008-11-25 18:41:00,1.8699,1.8705,1.86971,1.87049,5548134.0
2008-11-25 18:42:00,1.87064,1.87108,1.87038,1.87108,15189848.0
2008-11-25 18:43:00,1.87114,1.87168,1.87114,1.87168,7275412.0
2008-11-25 18:44:00,1.87136,1.87208,1.87136,1.872,4444027.0
2008-11-25 18:45:00,1.8722,1.87269,1.8722,1.87269,4265966.0
2008-11-25 18:46:00,1.87278,1.87323,1.87278,1.87323,8565311.0
2008-11-25 18:47:00,1.87325,1.8739,1.87325,1.8739,13399218.0
2008-11-25 18:48:00,1.87398,1.87449,1.87398,1.87449,4231649.0
2008-11-25 18:49:00,1.87451,1.87518,1.87446,1.87518,29964910.0
2008-11-25 18:50:00,1.87524,1.87568,1.87425,1.87425,11832021.0
2008-11-25 18:51:00,1.87414,1.8742,1.87403,1.87408,10973855.0
2008-11-25 18:52:00,1.87401,1.87445,1.87391,1.87445,16168576.0
2008-11-25 18:53:00,1.87451,1.87451,1.87418,1.87426,10754091.0
2008-11-25 18:54:00,1.87432,1.87476,1.87432,1.87476,9465055.0
2008-11-25 18:55:00,1.87499,1.87578,1.87499,1.87578,4702555.0
2008-11-25 18:56:00,1.87581,1.87587,1.8757,1.87584,8428740.0
2008-11-25 18:57:00,1.87557,1.87557,1.8747,1.87474,10405252.0
2008-11-25 18:58:00,1.87465,1.87465,1.87404,1.87412,7692481.0
2008-11-25 18:59:00,1.87427,1.87455,1.87427,1.87444,10493605.0
2008-11-25 19:00:00,1.87435,1.87435,1.87339,1.87339,5450424.0
2008-11-25 19:01:00,1.87329,1.87329,1.8726,1.8726,3372503.0
2008-11-25 19:02:00,1.87246,1.87266,1.87226,1.87226,3711054.0
2008-11-25 19:03:00,1.87224,1.87286,1.87224,1.87286,6649371.0
2008-11-25 19:04:00,1.87293,1.87316,1.87242,1.87242,9627489.0
2008-11-25 19:05:00,1.87221,1.87221,1.87191,1.87191,6254005.0
2008-11-25 19:06:00,1.87203,1.87259,1.87203,1.87259,3904636.0
2008-11-25 19:07:00,1.87304,1.87363,1.87304,1.87324,4285035.0
2008-11-25 19:08:00,1.87342,1.87433,1.87342,1.87433,9651138.0
2008-11-25 19:09:00,1.87427,1.87427,1.87319,1.87319,6962083.0
2008-11-25 19:10:00,1.87313,1.87313,1.87273,1.87273,7807509.0
2008-11-25 19:11:00,1.87263,1.87263,1.87213,1.87213,3412080.0
2008-11-25 19:12:00,1.87261,1.87344,1.87261,1.87344,4501149.0
2008-11-25 19:13:00,1.87321,1.87321,1.87191,1.87191,4915638.0
2008-11-25 19:14:00,1.87182,1.87208,1.87166,1.87208,4958844.0
2008-11-25 19:15:00,1.87245,1.87302,1.8724,1.87302,4607603.0
2008-11-25 19:16:00,1.87309,1.87316,1.87281,1.87283,10865249.0
2008-11-25 19:17:00,1.87297,1.87321,1.87282,1.87321,6287355.0
2008-11-25 19:18:00,1.87344,1.87456,1.87344,1.87456,9523771.0
2008-11-25 19:19:00,1.87457,1.87474,1.8745,1.87461,2419989.0
2008-11-25 19:20:00,1.87457,1.87459,1.87449,1.87454,8544318.0
2008-11-25 19:21:00,1.87474,1.87537,1.87474,1.87537,13597634.0
2008-11-25 19:22:00,1.87538,1.87538,1.87507,1.8752,3518729.0
2008-11-25 19:23:00,1.87528,1.87552,1.87526,1.87552,7544791.0
2008-11-25 19:24:00,1.87549,1.87579,1.87515,1.87579,4564444.0
2008-11-25 19:25:00,1.87585,1.87585,1.87546,1.87546,9009040.0
2008-11-25 19:26:00,1.8754,1.8754,1.87475,1.87475,8833842.0
2008-11-25 19:27:00,1.87437,1.87497,1.87436,1.87497,16336429.0
2008-11-25 19:28:00,1.87507,1.87555,1.87507,1.87555,4115476.0
2008-11-25 19:29:00,1.87542,1.87542,1.87517,1.87522,11981448.0
2008-11-25 19:30:00,1.87539,1.87664,1.87539,1.87664,9870231.0
2008-11-25 19:31:00,1.87676,1.87695,1.87676,1.87689,7138481.0
2008-11-25 19:32:00,1.87694,1.87776,1.87692,1.87776,8196675.0
2008-11-25 19:33:00,1.87789,1.87823,1.87774,1.87774,9695580.0
2008-11-25 19:34:00,1.87743,1.87743,1.87643,1.87643,24411020.0
2008-11-25 19:35:00,1.87662,1.87701,1.87625,1.87663,3335967.0
2008-11-25 19:36:00,1.87686,1.87783,1.87686,1.87732,4632048.0
2008-11-25 19:37:00,1.87711,1.87712,1.87663,1.87693,7608827.0
2008-11-25 19:38:00,1.87714,1.87888,1.87714,1.87888,10916334.0
2008-11-25 19:39:00,1.87927,1.87962,1.8791,1.8791,5907713.0
2008-11-25 19:40:00,1.87879,1.87879,1.87777,1.87777,4616854.0
2008-11-25 19:41:00,1.87761,1.87763,1.87668,1.87763,5928856.0
2008-11-25 19:42:00,1.87808,1.87859,1.87788,1.87859,12123549.0
2008-11-25 19:43:00,1.87867,1.88001,1.87867,1.88001,4500930.0
2008-11-25 19:44:00,1.88031,1.88084,1.88031,1.88073,6620832.0
2008-11-25 19:45:00,1.88069,1.88069,1.87935,1.87935,3729544.0
2008-11-25 19:46:00,1.87932,1.8795,1.87898,1.8795,7622381.0
2008-11-25 19:47:00,1.87955,1.88043,1.87955,1.88043,12030803.0
2008-11-25 19:48:00,1.88047,1.88093,1.88047,1.88093,3564834.0
2008-11-25 19:49:00,1.88099,1.88151,1.88099,1.88151,12719422.0
2008-11-25 19:50:00,1.88146,1.8824,1.88146,1.88214,6578009.0
2008-11-25 19:51:00,1.88207,1.88214,1.88174,1.88174,6712081.0
2008-11-25 19:52:00,1.8817,1.88178,1.88169,1.88171,11755510.0
2008-11-25 19:53:00,1.88133,1.88133,1.88083,1.88083,6274287.0
2008-11-25 19:54:00,1.88077,1.88077,1.88009,1.88063,7372522.0
2008-11-25 19:55:00,1.88087,1.88156,1.88087,1.88156,7692387.0
2008-11-25 19:56:00,1.88189,1.88273,1.88189,1.8823,9111589.0
2008-11-25 19:57:00,1.88241,1.88354,1.88241,1.88354,10230872.0
2008-11-25 19:58:00,1.88374,1.88517,1.88374,1.88505,15899206.0
2008-11-25 19:59:00,1.88594,1.8869,1.88594,1.8869,13202909.0
2008-11-25 20:00:00,1.88705,1.88758,1.88697,1.88758,7260857.0
2008-11-25 20:01:00,1.88791,1.88831,1.88774,1.88774,4123944.0
2008-11-25 20:02:00,1.88751,1.88751,1.88645,1.88645,15524131.0
2008-11-25 20:03:00,1.8864,1.8864,1.88586,1.88586,3745172.0
2008-11-25 20:04:00,1.88578,1.88628,1.88578,1.88628,8082937.0
2008-11-25 20:05:00,1.88642,1.88714,1.88642,1.88714,11272633.0
2008-11-25 20:06:00,1.88707,1.88761,1.88707,1.88761,8674683.0
2008-11-25 20:07:00,1.88758,1.88831,1.88758,1.88831,11557899.0
2008-11-25 20:08:00,1.88833,1.88884,1.88833,1.88881,10188462.0
2008-11-25 20:09:00,1.88901,1.88942,1.88901,1.88942,19420775.0
2008-11-25 20:10:00,1.88945,1.89,1.88945,1.88991,9635312.0
2008-11-25 20:11:00,1.88998,1.89059,1.88991,1.89059,7471629.0
2008-11-25 20:12:00,1.8911,1.89206,1.8911,1.89206,7181082.0
2008-11-25 20:13:00,1.89247,1.89314,1.89247,1.89283,14564139.0
2008-11-25 20:14:00,1.89245,1.89291,1.89224,1.89291,5942257.0
2008-11-25 20:15:00,1.89327,1.894,1.89327,1.894,16466008.0
2008-11-25 20:16:00,1.89403,1.8943,1.89394,1.8943,3292786.0
2008-11-25 20:17:00,1.89427,1.89444,1.89404,1.89404,13746263.0
2008-11-25 20:18:00,1.89389,1.89407,1.89387,1.89405,4040056.0
2008-11-25 20:19:00,1.89417,1.89419,1.89387,1.89387,7754496.0
2008-11-25 20:20:00,1.89388,1.89388,1.89326,1.89358,5767961.0
2008-11-25 20:21:00,1.89335,1.89335,1.89187,1.89187,12631318.0
2008-11-25 20:22:00,1.89224,1.89355,1.89219,1.89355,8894097.0
2008-11-25 20:23:00,1.89365,1.89379,1.89361,1.89373,10062837.0
2008-11-25 20:24:00,1.89368,1.89373,1.89343,1.89343,4269904.0
2008-11-25 20:25:00,1.89339,1.89387,1.89338,1.89387,17355693.0
2008-11-25 20:26:00,1.8939,1.89451,1.8939,1.89428,4319110.0
2008-11-25 20:27:00,1.89445,1.89546,1.89445,1.89546,5594205.0
2008-11-25 20:28:00,1.89572,1.89585,1.89546,1.89546,13148170.0
2008-11-25 20:29:00,1.89525,1.89525,1.89452,1.89452,12147937.0
2008-11-25 20:30:00,1.89437,1.89534,1.89437,1.89442,6080783.0
2008-11-25 20:31:00,1.89421,1.89486,1.89413,1.89486,6549545.0
2008-11-25 20:32:00,1.89512,1.89586,1.89512,1.89586,11921064.0
2008-11-25 20:33:00,1.89619,1.89661,1.89619,1.89661,9714686.0
2008-11-25 20:34:00,1.8967,1.89683,1.89645,1.89683,13959447.0
2008-11-25 20:35:00,1.89702,1.89779,1.89702,1.89779,5356553.0
2008-11-25 20:36:00,1.89759,1.89815,1.89759,1.89799,10032348.0
2008-11-25 20:37:00,1.89806,1.89806,1.89782,1.89799,5189226.0
2008-11-25 20:38:00,1.89801,1.89837,1.89782,1.89837,9181432.0
2008-11-25 20:39:00,1.89855,1.89941,1.89855,1.89921,4630230.0
2008-11-25 20:40:00,1.89914,1.89914,1.89836,1.89836,8147947.0
2008-11-25 20:41:00,1.89829,1.89961,1.89829,1.89961,9677490.0
2008-11-25 20:42:00,1.8998,1.9002,1.8998,1.90016,5760414.0
2008-11-25 20:43:00,1.8999,1.8999,1.89937,1.8994,9523981.0
2008-11-25 20:44:00,1.89952,1.901,1.89952,1.901,9461002.0
2008-11-25 20:45:00,1.90093,1.90093,1.90063,1.90083,8466414.0
2008-11-25 20:46:00,1.9008,1.90083,1.90028,1.90028,19636605.0
2008-11-25 20:47:00,1.90033,1.90072,1.89983,1.90072,7818658.0
2008-11-25 20:48:00,1.90096,1.90127,1.90096,1.90118,7763982.0
2008-11-25 20:49:00,1.90128,1.90147,1.90103,1.90103,11683528.0
2008-11-25 20:50:00,1.90108,1.90132,1.90102,1.9012,5050584.0
2008-11-25 20:51:00,1.90124,1.9013,1.90107,1.9013,7845319.0
2008-11-25 20:52:00,1.90138,1.90165,1.90138,1.90165,5827724.0
2008-11-25 20:53:00,1.90183,1.90213,1.90174,1.90213,19948753.0
2008-11-25 20:54:00,1.90223,1.90267,1.90223,1.90241,11996440.0
2008-11-25 20:55:00,1.90272,1.90309,1.90272,1.90309,4083007.0
2008-11-25 20:56:00,1.9032,1.90339,1.90311,1.90333,15558891.0
2008-11-25 20:57:00,1.9035,1.90385,1.90347,1.90385,7231306.0
2008-11-25 20:58:00,1.90387,1.90399,1.90366,1.90399,3580434.0
2008-11-25 20:59:00,1.90436,1.90484,1.90436,1.90471,2517169.0
2008-11-25 21:00:00,1.90466,1.90466,1.90388,1.9044,12456692.0
2008-11-25 21:01:00,1.90427,1.90427,1.90307,1.90347,13441095.0
2008-11-25 21:02:00,1.90341,1.90341,1.90205,1.90205,12131579.0
2008-11-25 21:03:00,1.90224,1.90224,1.90156,1.90184,5875825.0
2008-11-25 21:04:00,1.90196,1.90248,1.90196,1.90248,8289225.0
2008-11-25 21:05:00,1.90256,1.90338,1.90193,1.90329,7926352.0
2008-11-25 21:06:00,1.90313,1.90341,1.90313,1.9034,2997670.0
2008-11-25 21:07:00,1.90343,1.90369,1.90343,1.90351,5526212.0
2008-11-25 21:08:00,1.90387,1.90404,1.90387,1.90404,511410.0
2008-11-25 21:09:00,1.90443,1.90453,1.90408,1.90408,2611727.0
2008-11-25 21:10:00,1.90394,1.90397,1.90353,1.90353,7335404.0
2008-11-25 21:11:00,1.90313,1.90324,1.90247,1.90321,4807967.0
2008-11-25 21:12:00,1.90312,1.90312,1.90188,1.90188,6154220.0
2008-11-25 21:13:00,1.90189,1.90189,1.90092,1.90092,13585818.0
2008-11-25 21:14:00,1.90084,1.90168,1.90084,1.90143,11195269.0
2008-11-25 21:15:00,1.90133,1.90133,1.90054,1.90054,5645458.0
2008-11-25 21:16:00,1.90062,1.9012,1.90062,1.9012,2988010.0
2008-11-25 21:17:00,1.90162,1.90218,1.90162,1.90206,4228792.0
2008-11-25 21:18:00,1.90226,1.90268,1.90226,1.90237,3450835.0
2008-11-25 21:19:00,1.90242,1.90322,1.90242,1.90286,11337692.0
2008-11-25 21:20:00,1.90276,1.90286,1.90226,1.9025,3129337.0
2008-11-25 21:21:00,1.9025,1.90268,1.90225,1.90225,3796626.0
2008-11-25 21:22:00,1.90226,1.90257,1.90223,1.90257,11444593.0
2008-11-25 21:23:00,1.90264,1.90395,1.90264,1.90395,7085606.0
2008-11-25 21:24:00,1.90434,1.90459,1.90396,1.90459,10500671.0
2008-11-25 21:25:00,1.90486,1.90493,1.90466,1.90493,5776751.0
2008-11-25 21:26:00,1.90515,1.90543,1.90515,1.90542,4050071.0
2008-11-25 21:27:00,1.9056,1.90612,1.9056,1.90595,7622154.0
2008-11-25 21:28:00,1.90578,1.90578,1.90511,1.90511,7487873.0
2008-11-25 21:29:00,1.90495,1.90495,1.9046,1.9046,9701925.0
2008-11-25 21:30:00,1.9046,1.9046,1.90363,1.90363,6487957.0
2008-11-25 21:31:00,1.90424,1.90475,1.90424,1.90446,11642962.0
2008-11-25 21:32:00,1.9044,1.90454,1.9044,1.9045,5566540.0
2008-11-25 21:33:00,1.90427,1.90427,1.90356,1.90356,15431310.0
2008-11-25 21:34:00,1.90326,1.90326,1.90274,1.90274,7643662.0
2008-11-25 21:35:00,1.90256,1.90256,1.90202,1.90233,12396651.0
2008-11-25 21:36:00,1.90246,1.90254,1.90231,1.90238,6367020.0
2008-11-25 21:37:00,1.90251,1.90323,1.90251,1.90323,12572414.0
2008-11-25 21:38:00,1.90373,1.90373,1.90294,1.90294,9138002.0
2008-11-25 21:39:00,1.90262,1.90262,1.90219,1.90255,4177155.0
2008-11-25 21:40:00,1.90249,1.90298,1.90237,1.90298,7963990.0
2008-11-25 21:41:00,1.90298,1.90298,1.90255,1.90255,3339643.0
2008-11-25 21:42:00,1.90239,1.90257,1.90221,1.90257,5714360.0
2008-11-25 21:43:00,1.90255,1.90302,1.90255,1.90268,5126257.0
2008-11-25 21:44:00,1.90276,1.90281,1.90234,1.90247,6864603.0
2008-11-25 21:45:00,1.90253,1.90253,1.90237,1.90248,6118720.0
2008-11-25 21:46:00,1.90256,1.90262,1.90174,1.90174,7183066.0
2008-11-25 21:47:00,1.90113,1.90113,1.90045,1.90045,5568475.0
2008-11-25 21:48:00,1.89999,1.89999,1.89935,1.89935,4512819.0
2008-11-25 21:49:00,1.89927,1.89927,1.89842,1.89842,9486449.0
2008-11-25 21:50:00,1.89828,1.89828,1.89799,1.89808,13963216.0
2008-11-25 21:51:00,1.89825,1.89865,1.89747,1.89747,9858694.0
2008-11-25 21:52:00,1.89716,1.89785,1.89716,1.89778,7476215.0
2008-11-25 21:53:00,1.89767,1.89767,1.89721,1.89721,4570368.0
2008-11-25 21:54:00,1.89701,1.89701,1.89658,1.89658,10909515.0
2008-11-25 21:55:00,1.89641,1.89641,1.89598,1.89618,4257641.0
2008-11-25 21:56:00,1.89623,1.89686,1.89602,1.89686,7155179.0
2008-11-25 21:57:00,1.89697,1.89725,1.89697,1.89714,6444112.0
2008-11-25 21:58:00,1.89737,1.89758,1.89669,1.89669,10626940.0
2008-11-25 21:59:00,1.89673,1.89673,1.89627,1.89627,6455508.0
2008-11-25 22:00:00,1.89617,1.89617,1.89527,1.89536,23948351.0
2008-11-25 22:01:00,1.89552,1.89609,1.89552,1.89609,5081932.0
2008-11-25 22:02:00,1.89572,1.89572,1.89525,1.89525,3307632.0
2008-11-25 22:03:00,1.89501,1.89501,1.89405,1.89405,6136707.0
2008-11-25 22:04:00,1.89392,1.89392,1.89339,1.89369,5960009.0
2008-11-25 22:05:00,1.89335,1.89335,1.89276,1.8932,4636743.0
2008-11-25 22:06:00,1.89332,1.89388,1.89326,1.89388,4114764.0
2008-11-25 22:07:00,1.89409,1.89463,1.89409,1.89463,2666031.0
2008-11-25 22:08:00,1.89479,1.89499,1.89458,1.89458,7606300.0
2008-11-25 22:09:00,1.89439,1.89439,1.89408,1.89424,9412630.0
2008-11-25 22:10:00,1.89417,1.89429,1.89377,1.89377,6015349.0
2008-11-25 22:11:00,1.89374,1.89374,1.89299,1.89299,7631532.0
2008-11-25 22:12:00,1.89286,1.89376,1.89284,1.89376,6210654.0
2008-11-25 22:13:00,1.89386,1.89426,1.89386,1.89426,12859835.0
2008-11-25 22:14:00,1.89436,1.89477,1.89436,1.89477,2192537.0
2008-11-25 22:15:00,1.89488,1.8953,1.89488,1.8953,6606267.0
2008-11-25 22:16:00,1.89534,1.8959,1.89531,1.8959,17052348.0
2008-11-25 22:17:00,1.89602,1.89672,1.89599,1.89664,3499857.0
2008-11-25 22:18:00,1.89664,1.89714,1.89664,1.89714,2927818.0
2008-11-25 22:19:00,1.89722,1.89753,1.89721,1.89753,7800624.0
2008-11-25 22:20:00,1.89737,1.89737,1.8969,1.8969,4464060.0
2008-11-25 22:21:00,1.89723,1.89774,1.89723,1.89774,14847798.0
2008-11-25 22:22:00,1.89803,1.89844,1.89802,1.89802,9098096.0
2008-11-25 22:23:00,1.89797,1.89812,1.89755,1.89802,12531491.0
2008-11-25 22:24:00,1.89831,1.89871,1.89831,1.89864,7035761.0
2008-11-25 22:25:00,1.8988,1.89902,1.8987,1.89902,3025711.0
2008-11-25 22:26:00,1.89948,1.90063,1.89948,1.90063,11056433.0
2008-11-25 22:27:00,1.90066,1.9007,1.90013,1.90019,4444998.0
2008-11-25 22:28:00,1.8998,1.8999,1.89977,1.89986,8896047.0
2008-11-25 22:29:00,1.89965,1.89965,1.8993,1.89947,5274130.0
2008-11-25 22:30:00,1.89964,1.89996,1.89964,1.89969,15724199.0
2008-11-25 22:31:00,1.90006,1.90056,1.90006,1.90056,7444022.0
2008-11-25 22:32:00,1.90064,1.90064,1.89998,1.89998,6842923.0
2008-11-25 22:33:00,1.89977,1.89987,1.89953,1.89987,10560695.0
2008-11-25 22:34:00,1.89985,1.89985,1.89926,1.89926,5861721.0
2008-11-25 22:35:00,1.89892,1.89932,1.89892,1.89932,13757916.0
2008-11-25 22:36:00,1.89924,1.89938,1.89924,1.89924,4165400.0
2008-11-25 22:37:00,1.89912,1.89914,1.89869,1.8991,11545065.0
2008-11-25 22:38:00,1.89939,1.89989,1.89934,1.89989,11948856.0
2008-11-25 22:39:00,1.90019,1.90023,1.89972,1.89972,4937388.0
2008-11-25 22:40:00,1.8997,1.8997,1.89935,1.89935,3065849.0
2008-11-25 22:41:00,1.89923,1.89923,1.89878,1.89893,3966441.0
2008-11-25 22:42:00,1.89887,1.89887,1.89852,1.89852,8619920.0
2008-11-25 22:43:00,1.89782,1.8981,1.89734,1.89734,10361534.0
2008-11-25 22:44:00,1.89717,1.89717,1.89682,1.8971,3905484.0
2008-11-25 22:45:00,1.89697,1.89697,1.8954,1.8954,5690666.0
2008-11-25 22:46:00,1.89553,1.89553,1.89532,1.89541,6124614.0
2008-11-25 22:47:00,1.89556,1.8958,1.89556,1.8958,1790178.0
2008-11-25 22:48:00,1.89548,1.89548,1.89472,1.89472,3498147.0
2008-11-25 22:49:00,1.89464,1.89505,1.89458,1.89505,14817575.0
2008-11-25 22:50:00,1.89501,1.89537,1.89491,1.89537,10428463.0
2008-11-25 22:51:00,1.89539,1.8956,1.89532,1.89555,5967317.0
2008-11-25 22:52:00,1.8956,1.89579,1.89521,1.89521,5788796.0
2008-11-25 22:53:00,1.89496,1.89496,1.89432,1.89461,5210517.0
2008-11-25 22:54:00,1.89433,1.89433,1.89353,1.89353,3784079.0
2008-11-25 22:55:00,1.89345,1.89345,1.89287,1.89287,7827452.0
2008-11-25 22:56:00,1.893,1.89317,1.89288,1.89306,11782702.0
2008-11-25 22:57:00,1.89313,1.89335,1.89313,1.89315,13457705.0
2008-11-25 22:58:00,1.89317,1.89409,1.89317,1.89409,19074432.0
2008-11-25 22:59:00,1.89411,1.89465,1.89411,1.89465,7584706.0
2008-11-25 23:00:00,1.8947,1.8947,1.89454,1.89454,2303670.0
2008-11-25 23:01:00,1.89471,1.89544,1.89471,1.89544,9821973.0
2008-11-25 23:02:00,1.89553,1.89605,1.89553,1.89605,12147779.0
2008-11-25 23:03:00,1.89613,1.89666,1.89613,1.89666,8411047.0
2008-11-25 23:04:00,1.89667,1.89728,1.89667,1.89728,5616162.0
2008-11-25 23:05:00,1.89725,1.89725,1.89683,1.89683,10265374.0
2008-11-25 23:06:00,1.89681,1.89747,1.89681,1.89747,10014538.0
2008-11-25 23:07:00,1.89753,1.89765,1.89749,1.89751,5418125.0
2008-11-25 23:08:00,1.89734,1.89734,1.897,1.89704,15311969.0
2008-11-25 23:09:00,1.8969,1.8969,1.89617,1.89617,9461732.0
2008-11-25 23:10:00,1.89605,1.89605,1.89413,1.89548,10047209.0
2008-11-25 23:11:00,1.89537,1.89537,1.89475,1.89492,4027184.0
2008-11-25 23:12:00,1.89478,1.89486,1.89464,1.89479,2027712.0
2008-11-25 23:13:00,1.89469,1.89469,1.89443,1.89456,19811693.0
2008-11-25 23:14:00,1.8945,1.89456,1.89415,1.89415,5478809.0
2008-11-25 23:15:00,1.89422,1.89435,1.89411,1.89411,6534525.0
2008-11-25 23:16:00,1.8939,1.8939,1.89361,1.89385,5623325.0
2008-11-25 23:17:00,1.89361,1.89361,1.89315,1.89315,19693982.0
2008-11-25 23:18:00,1.89328,1.89361,1.89328,1.89348,15241303.0
2008-11-25 23:19:00,1.89349,1.89392,1.89349,1.89392,3529950.0
2008-11-25 23:20:00,1.89395,1.89425,1.89375,1.89385,4128042.0
2008-11-25 23:21:00,1.89372,1.8941,1.89372,1.89407,6118530.0
2008-11-25 23:22:00,1.89418,1.89421,1.89406,1.89408,2132556.0
2008-11-25 23:23:00,1.89413,1.89443,1.89413,1.89443,11120320.0
2008-11-25 23:24:00,1.89443,1.89505,1.89443,1.89495,12896577.0
2008-11-25 23:25:00,1.89496,1.89507,1.89492,1.89507,7574940.0
2008-11-25 23:26:00,1.89499,1.89499,1.89464,1.89464,4894210.0
2008-11-25 23:27:00,1.89463,1.89463,1.8943,1.8943,8484776.0
2008-11-25 23:28:00,1.89442,1.89471,1.89442,1.89471,6301551.0
2008-11-25 23:29:00,1.89496,1.89497,1.89483,1.8949,7325145.0
2008-11-25 23:30:00,1.89465,1.89465,1.8939,1.8939,10041354.0
2008-11-25 23:31:00,1.89363,1.89366,1.8932,1.89348,6296679.0
2008-11-25 23:32:00,1.89355,1.89385,1.89355,1.89366,12535276.0
2008-11-25 23:33:00,1.89396,1.8941,1.89393,1.8941,4493257.0
2008-11-25 23:34:00,1.89403,1.89413,1.89392,1.89396,5435263.0
2008-11-25 23:35:00,1.89407,1.89446,1.89407,1.89443,9274553.0
2008-11-25 23:36:00,1.8946,1.89495,1.8946,1.89486,13004433.0
2008-11-25 23:37:00,1.89481,1.89488,1.89468,1.89476,6589321.0
2008-11-25 23:38:00,1.8947,1.89474,1.89446,1.89474,8088376.0
2008-11-25 23:39:00,1.89469,1.89502,1.89469,1.89485,8034472.0
2008-11-25 23:40:00,1.89461,1.89461,1.89434,1.89439,3996243.0
2008-11-25 23:41:00,1.8943,1.89435,1.89356,1.89356,11480129.0
2008-11-25 23:42:00,1.89351,1.89351,1.8933,1.89339,6859273.0
2008-11-25 23:43:00,1.89336,1.8934,1.8933,1.8933,6374568.0
2008-11-25 23:44:00,1.89332,1.89332,1.89231,1.89231,7615830.0
2008-11-25 23:45:00,1.89231,1.89274,1.89209,1.89274,6174197.0
2008-11-25 23:46:00,1.89319,1.89424,1.89319,1.89424,3375381.0
2008-11-25 23:47:00,1.89445,1.89464,1.89422,1.89422,13484032.0
2008-11-25 23:48:00,1.89378,1.89378,1.89261,1.89261,11259056.0
2008-11-25 23:49:00,1.8927,1.89282,1.89259,1.89282,5140140.0
2008-11-25 23:50:00,1.89301,1.89376,1.89301,1.89355,8610818.0
2008-11-25 23:51:00,1.89354,1.89354,1.89287,1.89287,10145364.0
2008-11-25 23:52:00,1.89264,1.89266,1.89212,1.89212,5664009.0
2008-11-25 23:53:00,1.89208,1.89244,1.89206,1.89244,8803539.0
2008-11-25 23:54:00,1.89251,1.89275,1.89251,1.8927,3545016.0
2008-11-25 23:55:00,1.89273,1.89284,1.8926,1.8926,9611592.0
2008-11-25 23:56:00,1.89277,1.89285,1.89233,1.89285,6352476.0
2008-11-25 23:57:00,1.89308,1.89468,1.89308,1.89468,9401048.0
2008-11-25 23:58:00,1.89443,1.89447,1.89405,1.89447,6443323.0
2008-11-25 23:59:00,1.89424,1.89461,1.89398,1.89398,12439642.0
2008-11-26 00:00:00,1.89392,1.89421,1.89381,1.89421,13535695.0
2008-11-26 00:01:00,1.89442,1.89442,1.89416,1.8943,5052575.0
2008-11-26 00:02:00,1.8944,1.8949,1.8944,1.8949,3447459.0
2008-11-26 00:03:00,1.8954,1.89589,1.8954,1.89589,7264728.0
2008-11-26 00:04:00,1.89613,1.8971,1.89613,1.89687,5200600.0
2008-11-26 00:05:00,1.89701,1.89736,1.89701,1.89736,2507837.0
2008-11-26 00:06:00,1.89792,1.89792,1.89731,1.89731,3439565.0
2008-11-26 00:07:00,1.89724,1.89749,1.89693,1.89738,7526617.0
2008-11-26 00:08:00,1.89731,1.8974,1.89721,1.89726,7126004.0
2008-11-26 00:09:00,1.89739,1.8984,1.89739,1.8984,5493423.0
2008-11-26 00:10:00,1.89864,1.89864,1.89795,1.89795,5018474.0
2008-11-26 00:11:00,1.89752,1.89752,1.89721,1.89751,4991046.0
2008-11-26 00:12:00,1.89743,1.89788,1.89743,1.89755,21202382.0
2008-11-26 00:13:00,1.89761,1.89775,1.89755,1.89775,9794174.0
2008-11-26 00:14:00,1.89782,1.89817,1.89782,1.89816,5405682.0
2008-11-26 00:15:00,1.89831,1.89891,1.89827,1.89891,10673194.0
2008-11-26 00:16:00,1.89899,1.89948,1.89899,1.89948,15242606.0
2008-11-26 00:17:00,1.89952,1.90053,1.89952,1.90053,5550065.0
2008-11-26 00:18:00,1.9004,1.9004,1.9001,1.9001,7221838.0
2008-11-26 00:19:00,1.90009,1.90012,1.89993,1.90008,7682456.0
2008-11-26 00:20:00,1.90018,1.90018,1.90003,1.90004,5369764.0
2008-11-26 00:21:00,1.90011,1.90075,1.8999,1.90075,11395209.0
2008-11-26 00:22:00,1.90066,1.90066,1.90025,1.90027,18418080.0
2008-11-26 00:23:00,1.90016,1.90022,1.90002,1.90012,5347973.0
2008-11-26 00:24:00,1.90024,1.90047,1.90013,1.90013,2710300.0
2008-11-26 00:25:00,1.90012,1.90031,1.90012,1.90031,3936870.0
2008-11-26 00:26:00,1.90037,1.9004,1.89985,1.90018,5840153.0
2008-11-26 00:27:00,1.90037,1.90054,1.90031,1.90054,6479070.0
2008-11-26 00:28:00,1.90077,1.90094,1.90077,1.90077,17007057.0
2008-11-26 00:29:00,1.90087,1.90087,1.90042,1.90042,6673701.0
2008-11-26 00:30:00,1.90019,1.90024,1.89979,1.89979,5825576.0
2008-11-26 00:31:00,1.89976,1.89988,1.89926,1.89986,3779385.0
2008-11-26 00:32:00,1.90008,1.9001,1.89937,1.89937,9672612.0
2008-11-26 00:33:00,1.89922,1.89944,1.89838,1.89944,8166642.0
2008-11-26 00:34:00,1.89929,1.89952,1.89916,1.89952,5520225.0
2008-11-26 00:35:00,1.89968,1.89995,1.89968,1.89995,16805379.0
2008-11-26 00:36:00,1.89993,1.89994,1.89986,1.89986,5786432.0
2008-11-26 00:37:00,1.89993,1.89996,1.89985,1.89985,10438838.0
2008-11-26 00:38:00,1.89985,1.89999,1.89959,1.89979,3568348.0
2008-11-26 00:39:00,1.89968,1.89993,1.89968,1.89991,6055415.0
2008-11-26 00:40:00,1.89999,1.89999,1.89983,1.89983,11144185.0
2008-11-26 00:41:00,1.89981,1.89984,1.89974,1.89975,3666204.0
2008-11-26 00:42:00,1.89975,1.8998,1.89971,1.8998,6839698.0
2008-11-26 00:43:00,1.89972,1.89972,1.89938,1.89938,20902591.0
2008-11-26 00:44:00,1.89917,1.89917,1.89862,1.89892,10544513.0
2008-11-26 00:45:00,1.89892,1.89907,1.89892,1.89907,2875997.0
2008-11-26 00:46:00,1.89899,1.89932,1.89899,1.89932,12407525.0
2008-11-26 00:47:00,1.89946,1.89994,1.89946,1.89994,4367527.0
2008-11-26 00:48:00,1.89995,1.90012,1.89991,1.90006,9429925.0
2008-11-26 00:49:00,1.90003,1.90003,1.89972,1.89992,13513867.0
2008-11-26 00:50:00,1.89985,1.89986,1.8998,1.8998,5542743.0
2008-11-26 00:51:00,1.89981,1.89983,1.89975,1.89977,3550586.0
2008-11-26 00:52:00,1.89961,1.89961,1.899,1.899,7876893.0
2008-11-26 00:53:00,1.89893,1.89893,1.89864,1.89874,14440334.0
2008-11-26 00:54:00,1.89881,1.8989,1.89879,1.8989,4246524.0
2008-11-26 00:55:00,1.89896,1.89907,1.89873,1.89907,5190608.0
2008-11-26 00:56:00,1.89918,1.8992,1.89872,1.89872,6150822.0
2008-11-26 00:57:00,1.8987,1.89886,1.89836,1.89872,5594641.0
2008-11-26 00:58:00,1.89858,1.89858,1.89838,1.89838,9949220.0
2008-11-26 00:59:00,1.89838,1.89838,1.89826,1.89837,6150855.0
2008-11-26 01:00:00,1.89823,1.89823,1.89767,1.89767,5030390.0
2008-11-26 01:01:00,1.89733,1.89733,1.8964,1.8964,1147563.0
2008-11-26 01:02:00,1.89609,1.89609,1.89411,1.89411,10052105.0
2008-11-26 01:03:00,1.89401,1.89442,1.89401,1.89411,35923393.0
2008-11-26 01:04:00,1.89414,1.89425,1.89403,1.89425,10646270.0
2008-11-26 01:05:00,1.89425,1.89425,1.89372,1.8939,10844127.0
2008-11-26 01:06:00,1.89405,1.89422,1.89388,1.89393,9716688.0
2008-11-26 01:07:00,1.89369,1.89406,1.89359,1.89402,5338954.0
2008-11-26 01:08:00,1.89452,1.89452,1.89413,1.89433,8087325.0
2008-11-26 01:09:00,1.89422,1.89429,1.89409,1.89419,5650444.0
2008-11-26 01:10:00,1.89424,1.89424,1.89361,1.89377,12069096.0
2008-11-26 01:11:00,1.894,1.8942,1.894,1.89416,2050304.0
2008-11-26 01:12:00,1.89406,1.89406,1.89343,1.89369,2849449.0
2008-11-26 01:13:00,1.89366,1.89403,1.89349,1.89403,9516113.0
2008-11-26 01:14:00,1.89402,1.89406,1.89372,1.89381,7870930.0
2008-11-26 01:15:00,1.89403,1.89453,1.89403,1.89453,15204484.0
2008-11-26 01:16:00,1.89444,1.89444,1.89397,1.89399,5325315.0
2008-11-26 01:17:00,1.89388,1.89431,1.89388,1.89418,10164706.0
2008-11-26 01:18:00,1.89461,1.89587,1.89461,1.89587,18948245.0
2008-11-26 01:19:00,1.89593,1.89623,1.89573,1.89573,7565622.0
2008-11-26 01:20:00,1.8954,1.8954,1.89478,1.89478,6127419.0
2008-11-26 01:21:00,1.89484,1.8952,1.89484,1.8952,16051512.0
2008-11-26 01:22:00,1.89522,1.89522,1.89476,1.89476,11339697.0
2008-11-26 01:23:00,1.89466,1.89466,1.89384,1.89384,5654902.0
2008-11-26 01:24:00,1.89357,1.8937,1.89313,1.89313,8089760.0
2008-11-26 01:25:00,1.89301,1.89301,1.89253,1.89253,5735669.0
2008-11-26 01:26:00,1.89249,1.89249,1.89199,1.89207,7290285.0
2008-11-26 01:27:00,1.89193,1.89193,1.8911,1.8911,4935333.0
2008-11-26 01:28:00,1.89104,1.89104,1.89086,1.89097,11492082.0
2008-11-26 01:29:00,1.89081,1.89081,1.89,1.89,5761850.0
2008-11-26 01:30:00,1.88999,1.89027,1.88999,1.89012,8525983.0
2008-11-26 01:31:00,1.89001,1.89017,1.88962,1.89017,5949018.0
2008-11-26 01:32:00,1.89023,1.89057,1.89014,1.89057,5978837.0
2008-11-26 01:33:00,1.89091,1.8916,1.89091,1.89114,17664057.0
2008-11-26 01:34:00,1.89097,1.89097,1.89075,1.89075,11846662.0
2008-11-26 01:35:00,1.89076,1.89076,1.89053,1.8906,3717378.0
2008-11-26 01:36:00,1.89048,1.89048,1.89033,1.89045,5969997.0
2008-11-26 01:37:00,1.88998,1.89063,1.88993,1.89063,29105521.0
2008-11-26 01:38:00,1.89082,1.89167,1.89082,1.89167,11444596.0
2008-11-26 01:39:00,1.89174,1.89174,1.89125,1.89169,7033125.0
2008-11-26 01:40:00,1.89147,1.89147,1.89118,1.89118,7792821.0
2008-11-26 01:41:00,1.89128,1.8913,1.89116,1.89119,5875031.0
2008-11-26 01:42:00,1.89125,1.89134,1.89114,1.89134,6760378.0
2008-11-26 01:43:00,1.89134,1.89134,1.89121,1.89121,15313377.0
2008-11-26 01:44:00,1.89083,1.89083,1.89052,1.89069,4140227.0
2008-11-26 01:45:00,1.89054,1.89054,1.88928,1.88928,15011983.0
2008-11-26 01:46:00,1.88924,1.88924,1.88886,1.88886,14741079.0
2008-11-26 01:47:00,1.88892,1.88921,1.8889,1.88921,10621548.0
2008-11-26 01:48:00,1.88942,1.88957,1.88908,1.88918,10410313.0
2008-11-26 01:49:00,1.8889,1.8889,1.88876,1.88886,11301713.0
2008-11-26 01:50:00,1.88914,1.88945,1.88912,1.88912,14769543.0
2008-11-26 01:51:00,1.88915,1.88935,1.88915,1.88935,40813207.0
2008-11-26 01:52:00,1.88933,1.88968,1.88928,1.88968,22758350.0
2008-11-26 01:53:00,1.89017,1.89056,1.89017,1.8903,12799276.0
2008-11-26 01:54:00,1.89028,1.89047,1.8902,1.89045,11139041.0
2008-11-26 01:55:00,1.89048,1.89082,1.89046,1.89082,2434455.0
2008-11-26 01:56:00,1.89066,1.89066,1.89037,1.89052,5589206.0
2008-11-26 01:57:00,1.89042,1.89042,1.89012,1.89012,6113966.0
2008-11-26 01:58:00,1.89012,1.89014,1.89003,1.89006,7294604.0
2008-11-26 01:59:00,1.88998,1.89014,1.88984,1.88984,12409234.0
2008-11-26 02:00:00,1.88969,1.88987,1.88964,1.88987,12265724.0
2008-11-26 02:01:00,1.88985,1.88985,1.88971,1.88978,6665391.0
2008-11-26 02:02:00,1.88952,1.88952,1.88894,1.88894,6113966.0
2008-11-26 02:03:00,1.88872,1.88999,1.88872,1.88999,5409607.0
2008-11-26 02:04:00,1.89021,1.89044,1.89021,1.89044,2520140.0
2008-11-26 02:05:00,1.8905,1.89077,1.89041,1.89077,12346531.0
2008-11-26 02:06:00,1.89094,1.89127,1.89074,1.89074,13426283.0
2008-11-26 02:07:00,1.89039,1.8904,1.89003,1.8904,22479603.0
2008-11-26 02:08:00,1.8906,1.89078,1.8906,1.89068,43092818.0
2008-11-26 02:09:00,1.89066,1.89076,1.89066,1.89073,15955001.0
2008-11-26 02:10:00,1.89066,1.89068,1.89037,1.89037,12239237.0
2008-11-26 02:11:00,1.89038,1.89065,1.89038,1.89044,10873526.0
2008-11-26 02:12:00,1.89045,1.89045,1.89033,1.89034,10442971.0
2008-11-26 02:13:00,1.8902,1.8902,1.88955,1.88955,14991436.0
2008-11-26 02:14:00,1.88932,1.88932,1.88828,1.88852,14540861.0
2008-11-26 02:15:00,1.8885,1.8886,1.88845,1.88845,4026674.0
2008-11-26 02:16:00,1.88841,1.88843,1.88818,1.88843,15252367.0
2008-11-26 02:17:00,1.88882,1.88944,1.88882,1.8892,6489753.0
2008-11-26 02:18:00,1.88943,1.89035,1.88943,1.89035,5886216.0
2008-11-26 02:19:00,1.89035,1.89037,1.88939,1.88939,7319950.0
2008-11-26 02:20:00,1.88937,1.88937,1.88872,1.88874,7577163.0
2008-11-26 02:21:00,1.88867,1.88867,1.88799,1.8881,10598812.0
2008-11-26 02:22:00,1.88813,1.88831,1.88789,1.88791,31526777.0
2008-11-26 02:23:00,1.88846,1.88872,1.88846,1.88865,5441616.0
2008-11-26 02:24:00,1.88871,1.88885,1.88864,1.88885,3636644.0
2008-11-26 02:25:00,1.88881,1.88881,1.88851,1.88851,12342842.0
2008-11-26 02:26:00,1.88847,1.8886,1.88809,1.8886,17914866.0
2008-11-26 02:27:00,1.8886,1.88876,1.8886,1.88874,5537499.0
2008-11-26 02:28:00,1.88879,1.88879,1.88852,1.88864,5908838.0
2008-11-26 02:29:00,1.88871,1.88892,1.88871,1.88892,7992112.0
2008-11-26 02:30:00,1.88886,1.88982,1.88886,1.88982,6204211.0
2008-11-26 02:31:00,1.88987,1.89028,1.88987,1.89028,10612321.0
2008-11-26 02:32:00,1.89044,1.89169,1.89044,1.89169,4767054.0
2008-11-26 02:33:00,1.89153,1.89153,1.89079,1.89079,7079322.0
2008-11-26 02:34:00,1.8909,1.89143,1.8909,1.89141,5332035.0
2008-11-26 02:35:00,1.89147,1.89147,1.89139,1.89142,8562407.0
2008-11-26 02:36:00,1.89164,1.89206,1.89164,1.89194,5633494.0
2008-11-26 02:37:00,1.89192,1.89219,1.89182,1.89219,10709951.0
2008-11-26 02:38:00,1.89226,1.8927,1.89226,1.8927,14680366.0
2008-11-26 02:39:00,1.89288,1.89389,1.89288,1.89389,6668211.0
2008-11-26 02:40:00,1.89413,1.89467,1.89413,1.89467,6955616.0
2008-11-26 02:41:00,1.89478,1.89487,1.89474,1.89476,17538175.0
2008-11-26 02:42:00,1.8945,1.8945,1.89345,1.89345,9978114.0
2008-11-26 02:43:00,1.89339,1.89342,1.89332,1.89332,5367177.0
2008-11-26 02:44:00,1.89334,1.8934,1.89306,1.89306,15713603.0
2008-11-26 02:45:00,1.89305,1.89305,1.89289,1.89289,8259975.0
2008-11-26 02:46:00,1.89289,1.89305,1.89287,1.89289,10026460.0
2008-11-26 02:47:00,1.89277,1.89277,1.89237,1.89241,3036172.0
2008-11-26 02:48:00,1.89234,1.89234,1.89194,1.892,2171471.0
2008-11-26 02:49:00,1.89195,1.89195,1.8917,1.8918,13108609.0
2008-11-26 02:50:00,1.89183,1.8919,1.89175,1.89188,5954105.0
2008-11-26 02:51:00,1.89203,1.89211,1.89203,1.89205,7462007.0
2008-11-26 02:52:00,1.89169,1.89236,1.89169,1.89236,5724807.0
2008-11-26 02:53:00,1.89248,1.89262,1.89231,1.89257,10023402.0
2008-11-26 02:54:00,1.89265,1.89372,1.89265,1.89372,10373182.0
2008-11-26 02:55:00,1.89414,1.89435,1.89395,1.89395,10227948.0
2008-11-26 02:56:00,1.89355,1.89355,1.89279,1.89296,35613555.0
2008-11-26 02:57:00,1.89295,1.89318,1.89291,1.89298,10375830.0
2008-11-26 02:58:00,1.89329,1.89335,1.89309,1.89309,1160092.0
2008-11-26 02:59:00,1.89308,1.89321,1.8928,1.8931,5450633.0
2008-11-26 03:00:00,1.8931,1.89325,1.89294,1.89325,6165034.0
2008-11-26 03:01:00,1.89348,1.89397,1.89348,1.89396,10691189.0
2008-11-26 03:02:00,1.89405,1.89405,1.89381,1.894,5654008.0
2008-11-26 03:03:00,1.89398,1.89411,1.89396,1.89408,6051577.0
2008-11-26 03:04:00,1.89405,1.89413,1.894,1.894,5560967.0
2008-11-26 03:05:00,1.89386,1.89386,1.89346,1.89346,4526729.0
2008-11-26 03:06:00,1.89339,1.89352,1.89336,1.89346,13514584.0
2008-11-26 03:07:00,1.89345,1.89352,1.89334,1.89345,7279266.0
2008-11-26 03:08:00,1.89356,1.89369,1.89356,1.89369,3429525.0
2008-11-26 03:09:00,1.89372,1.89381,1.89364,1.89364,5496025.0
2008-11-26 03:10:00,1.89349,1.89349,1.89299,1.89299,11242797.0
2008-11-26 03:11:00,1.89312,1.89366,1.89312,1.89366,10360278.0
2008-11-26 03:12:00,1.89383,1.89422,1.89383,1.89419,4222688.0
2008-11-26 03:13:00,1.89434,1.89453,1.89434,1.89453,12214534.0
2008-11-26 03:14:00,1.89465,1.89508,1.89465,1.89507,3100805.0
2008-11-26 03:15:00,1.89487,1.89487,1.89444,1.89444,9743590.0
2008-11-26 03:16:00,1.89451,1.89468,1.89451,1.8946,19164381.0
2008-11-26 03:17:00,1.89466,1.89508,1.89466,1.89508,6461689.0
2008-11-26 03:18:00,1.89507,1.89507,1.89492,1.89492,3335033.0
2008-11-26 03:19:00,1.89491,1.89507,1.89491,1.89507,10563208.0
2008-11-26 03:20:00,1.89502,1.89555,1.89502,1.89516,5684235.0
2008-11-26 03:21:00,1.89536,1.89538,1.89528,1.89532,2946855.0
2008-11-26 03:22:00,1.89541,1.89596,1.89541,1.89596,10460805.0
2008-11-26 03:23:00,1.89594,1.89615,1.89594,1.89608,6144666.0
2008-11-26 03:24:00,1.89611,1.89653,1.89607,1.89653,18132691.0
2008-11-26 03:25:00,1.8966,1.8966,1.89638,1.89642,5885100.0
2008-11-26 03:26:00,1.89633,1.89633,1.89528,1.89528,7630236.0
2008-11-26 03:27:00,1.89525,1.89539,1.89515,1.89539,9927756.0
2008-11-26 03:28:00,1.89537,1.89537,1.89511,1.89512,3539413.0
2008-11-26 03:29:00,1.89507,1.89515,1.89506,1.89512,6183604.0
2008-11-26 03:30:00,1.89521,1.89571,1.89521,1.89571,7102705.0
2008-11-26 03:31:00,1.89576,1.89609,1.89571,1.89596,15726887.0
2008-11-26 03:32:00,1.89571,1.89585,1.89555,1.89574,6800747.0
2008-11-26 03:33:00,1.89556,1.89569,1.89516,1.89548,5373715.0
2008-11-26 03:34:00,1.89538,1.89538,1.89522,1.89522,3785817.0
2008-11-26 03:35:00,1.89524,1.89537,1.8952,1.8952,2786940.0
2008-11-26 03:36:00,1.89519,1.8953,1.89492,1.89492,5847334.0
2008-11-26 03:37:00,1.89496,1.89508,1.89482,1.89508,18923335.0
2008-11-26 03:38:00,1.89497,1.89497,1.89408,1.89408,10479316.0
2008-11-26 03:39:00,1.89402,1.89421,1.89402,1.89419,5576659.0
2008-11-26 03:40:00,1.89428,1.89461,1.89428,1.89449,8340524.0
2008-11-26 03:41:00,1.89442,1.89457,1.89434,1.89457,7914344.0
2008-11-26 03:42:00,1.89451,1.89451,1.89429,1.89429,5204486.0
2008-11-26 03:43:00,1.89435,1.89463,1.89429,1.89463,15303821.0
2008-11-26 03:44:00,1.89464,1.89464,1.8941,1.89445,10489623.0
2008-11-26 03:45:00,1.89425,1.89425,1.89389,1.89389,4916938.0
2008-11-26 03:46:00,1.89398,1.89445,1.89398,1.89418,10475052.0
2008-11-26 03:47:00,1.89412,1.89412,1.894,1.894,19295943.0
2008-11-26 03:48:00,1.89409,1.89409,1.89372,1.89372,5425048.0
2008-11-26 03:49:00,1.89381,1.89403,1.89376,1.89403,5355897.0
2008-11-26 03:50:00,1.894,1.89443,1.894,1.89443,5114919.0
2008-11-26 03:51:00,1.89463,1.89516,1.89463,1.89484,7648387.0
2008-11-26 03:52:00,1.89482,1.89482,1.89433,1.89473,7111989.0
2008-11-26 03:53:00,1.89487,1.89538,1.89487,1.89538,3273283.0
2008-11-26 03:54:00,1.8954,1.89559,1.8954,1.89542,2406987.0
2008-11-26 03:55:00,1.89541,1.89541,1.89515,1.89515,5628354.0
2008-11-26 03:56:00,1.8951,1.89515,1.89503,1.89503,7693242.0
2008-11-26 03:57:00,1.8949,1.89491,1.89482,1.89482,3644634.0
2008-11-26 03:58:00,1.89483,1.89498,1.89479,1.89498,4679174.0
2008-11-26 03:59:00,1.89487,1.89497,1.89482,1.89495,12749077.0
2008-11-26 04:00:00,1.89499,1.89499,1.89457,1.89459,13433738.0
2008-11-26 04:01:00,1.89473,1.89482,1.89452,1.89482,6998289.0
2008-11-26 04:02:00,1.89495,1.89495,1.89427,1.89478,8660568.0
2008-11-26 04:03:00,1.8948,1.8948,1.89431,1.89467,6290205.0
2008-11-26 04:04:00,1.89446,1.89471,1.89446,1.89471,9631818.0
2008-11-26 04:05:00,1.89479,1.89479,1.8946,1.89472,3837427.0
2008-11-26 04:06:00,1.89475,1.89483,1.89472,1.89483,8468198.0
2008-11-26 04:07:00,1.89476,1.89476,1.89456,1.89456,5665141.0
2008-11-26 04:08:00,1.8944,1.8944,1.89383,1.89418,9589192.0
2008-11-26 04:09:00,1.8943,1.89455,1.8943,1.8944,8622890.0
2008-11-26 04:10:00,1.89439,1.89439,1.89418,1.89418,4725263.0
2008-11-26 04:11:00,1.89397,1.89397,1.89336,1.89336,11079567.0
2008-11-26 04:12:00,1.89302,1.89302,1.89235,1.89235,14241689.0
2008-11-26 04:13:00,1.89233,1.89233,1.89175,1.89175,3532950.0
2008-11-26 04:14:00,1.89154,1.89162,1.89142,1.89162,5768121.0
2008-11-26 04:15:00,1.89159,1.89159,1.89124,1.89124,7238006.0
2008-11-26 04:16:00,1.89114,1.89132,1.89114,1.89121,6180499.0
2008-11-26 04:17:00,1.89129,1.89144,1.89125,1.89144,7253117.0
2008-11-26 04:18:00,1.8913,1.89181,1.8913,1.89181,12432454.0
2008-11-26 04:19:00,1.89173,1.89173,1.89128,1.89128,4252225.0
2008-11-26 04:20:00,1.89144,1.89169,1.89144,1.89165,8276136.0
2008-11-26 04:21:00,1.8917,1.8917,1.89138,1.89149,8118414.0
2008-11-26 04:22:00,1.89151,1.89166,1.89139,1.89163,6553277.0
2008-11-26 04:23:00,1.89165,1.89165,1.89143,1.89143,13611506.0
2008-11-26 04:24:00,1.89136,1.89136,1.89106,1.8912,8664567.0
2008-11-26 04:25:00,1.89113,1.89119,1.8908,1.8908,5857596.0
2008-11-26 04:26:00,1.8909,1.89123,1.8909,1.89123,4853902.0
2008-11-26 04:27:00,1.89105,1.89121,1.89104,1.89104,12068235.0
2008-11-26 04:28:00,1.89106,1.89137,1.89085,1.89128,6512232.0
2008-11-26 04:29:00,1.89137,1.89158,1.89131,1.89158,9498963.0
2008-11-26 04:30:00,1.89148,1.89148,1.89071,1.89114,7214047.0
2008-11-26 04:31:00,1.89118,1.89128,1.89113,1.89116,5734940.0
2008-11-26 04:32:00,1.89104,1.89123,1.89093,1.89123,9382701.0
2008-11-26 04:33:00,1.89123,1.89136,1.89123,1.89127,5062278.0
2008-11-26 04:34:00,1.89132,1.89155,1.89132,1.89155,8341525.0
2008-11-26 04:35:00,1.89156,1.89177,1.89156,1.89175,13407399.0
2008-11-26 04:36:00,1.89184,1.89194,1.89177,1.89194,10558601.0
2008-11-26 04:37:00,1.89192,1.89199,1.8915,1.8915,2247399.0
2008-11-26 04:38:00,1.89141,1.89162,1.89121,1.89121,5896240.0
2008-11-26 04:39:00,1.89139,1.89144,1.89139,1.89142,4026682.0
2008-11-26 04:40:00,1.89137,1.89141,1.89107,1.89141,3245634.0
2008-11-26 04:41:00,1.89141,1.89141,1.8905,1.8905,14684751.0
2008-11-26 04:42:00,1.89068,1.89139,1.89068,1.89139,18139434.0
2008-11-26 04:43:00,1.89159,1.89172,1.89155,1.89155,5563241.0
2008-11-26 04:44:00,1.89155,1.89163,1.89136,1.89136,6034839.0
2008-11-26 04:45:00,1.89107,1.89125,1.89096,1.89125,5381934.0
2008-11-26 04:46:00,1.89141,1.89166,1.89141,1.89152,18553750.0
2008-11-26 04:47:00,1.89141,1.89141,1.89055,1.89055,2245279.0
2008-11-26 04:48:00,1.89042,1.89042,1.88998,1.89024,4006349.0
2008-11-26 04:49:00,1.89034,1.89053,1.88896,1.89053,10376132.0
2008-11-26 04:50:00,1.89046,1.89046,1.88991,1.88993,8971017.0
2008-11-26 04:51:00,1.88988,1.89016,1.88972,1.89016,15358041.0
2008-11-26 04:52:00,1.89026,1.89034,1.89014,1.89014,5694895.0
2008-11-26 04:53:00,1.89008,1.8903,1.8899,1.89013,10871188.0
2008-11-26 04:54:00,1.89032,1.89036,1.8901,1.89021,10680858.0
2008-11-26 04:55:00,1.89012,1.89032,1.8901,1.8901,5616725.0
2008-11-26 04:56:00,1.89004,1.89004,1.88988,1.88988,8291647.0
2008-11-26 04:57:00,1.88991,1.88997,1.88986,1.88993,13473580.0
2008-11-26 04:58:00,1.88987,1.88993,1.88981,1.88985,9817065.0
2008-11-26 04:59:00,1.88984,1.89015,1.88984,1.89015,2164697.0
2008-11-26 05:00:00,1.89024,1.8904,1.89024,1.89029,7645870.0
2008-11-26 05:01:00,1.89028,1.89028,1.88982,1.88982,18088601.0
2008-11-26 05:02:00,1.88986,1.88986,1.88971,1.88971,14090362.0
2008-11-26 05:03:00,1.88969,1.88973,1.88955,1.88973,10816764.0
2008-11-26 05:04:00,1.88955,1.88967,1.88955,1.8896,8622439.0
2008-11-26 05:05:00,1.8895,1.8897,1.8895,1.88969,4146933.0
2008-11-26 05:06:00,1.88969,1.88969,1.88917,1.8895,5086409.0
2008-11-26 05:07:00,1.88974,1.88987,1.88967,1.88987,5846679.0
2008-11-26 05:08:00,1.88997,1.89028,1.88992,1.89021,6367175.0
2008-11-26 05:09:00,1.89023,1.89057,1.89018,1.89057,11506634.0
2008-11-26 05:10:00,1.89047,1.89047,1.8901,1.8901,13534503.0
2008-11-26 05:11:00,1.89009,1.89012,1.89007,1.89007,3668359.0
2008-11-26 05:12:00,1.89014,1.89014,1.88972,1.88979,1977005.0
2008-11-26 05:13:00,1.8898,1.88981,1.88963,1.88965,6281655.0
2008-11-26 05:14:00,1.88963,1.89014,1.88963,1.89007,5404240.0
2008-11-26 05:15:00,1.89009,1.89014,1.88996,1.88997,4054699.0
2008-11-26 05:16:00,1.88996,1.89004,1.88977,1.88992,11193189.0
2008-11-26 05:17:00,1.89062,1.89107,1.89062,1.89063,9465156.0
2008-11-26 05:18:00,1.89064,1.89096,1.89064,1.89077,4013397.0
2008-11-26 05:19:00,1.89054,1.89078,1.8903,1.89078,3382447.0
2008-11-26 05:20:00,1.89092,1.89092,1.8907,1.8907,4980216.0
2008-11-26 05:21:00,1.89048,1.8906,1.89028,1.89039,11074008.0
2008-11-26 05:22:00,1.89034,1.89048,1.89031,1.89048,5316066.0
2008-11-26 05:23:00,1.89049,1.89055,1.89043,1.89043,1994499.0
2008-11-26 05:24:00,1.89046,1.89059,1.89043,1.89054,13856295.0
2008-11-26 05:25:00,1.89081,1.89089,1.8907,1.89082,6103418.0
2008-11-26 05:26:00,1.89064,1.89064,1.8903,1.89042,10801573.0
2008-11-26 05:27:00,1.89027,1.89034,1.89013,1.89034,7320199.0
2008-11-26 05:28:00,1.89042,1.89074,1.89042,1.8906,7308807.0
2008-11-26 05:29:00,1.89028,1.89072,1.8902,1.89072,16187151.0
2008-11-26 05:30:00,1.8905,1.89062,1.89025,1.89061,5130975.0
2008-11-26 05:31:00,1.89058,1.89058,1.89034,1.89034,8502386.0
2008-11-26 05:32:00,1.89042,1.89042,1.89021,1.89021,4704697.0
2008-11-26 05:33:00,1.89029,1.89037,1.89022,1.89037,11584695.0
2008-11-26 05:34:00,1.89033,1.89036,1.89027,1.89031,3341111.0
2008-11-26 05:35:00,1.8902,1.89106,1.8902,1.89106,6540634.0
2008-11-26 05:36:00,1.89127,1.89138,1.89074,1.89112,13745191.0
2008-11-26 05:37:00,1.89113,1.89166,1.89106,1.89166,8611543.0
2008-11-26 05:38:00,1.89181,1.89185,1.89152,1.89155,15703645.0
2008-11-26 05:39:00,1.89128,1.89142,1.89126,1.89142,4107527.0
2008-11-26 05:40:00,1.89152,1.89159,1.89116,1.89116,7989987.0
2008-11-26 05:41:00,1.89107,1.89122,1.89107,1.89122,2795320.0
2008-11-26 05:42:00,1.89131,1.89135,1.89114,1.89135,3829584.0
2008-11-26 05:43:00,1.89139,1.89177,1.89139,1.89177,16470924.0
2008-11-26 05:44:00,1.89186,1.89193,1.89178,1.89185,6541505.0
2008-11-26 05:45:00,1.89175,1.89175,1.89131,1.89131,2290094.0
2008-11-26 05:46:00,1.89114,1.89114,1.89058,1.89058,12367603.0
2008-11-26 05:47:00,1.89052,1.89085,1.8905,1.8905,5990215.0
2008-11-26 05:48:00,1.89054,1.89079,1.89054,1.89073,7558967.0
2008-11-26 05:49:00,1.89069,1.89069,1.89038,1.89038,5507049.0
2008-11-26 05:50:00,1.89032,1.89036,1.8902,1.89027,9454227.0
2008-11-26 05:51:00,1.89025,1.89077,1.8901,1.89077,8377905.0
2008-11-26 05:52:00,1.89064,1.89064,1.89007,1.89024,2749336.0
2008-11-26 05:53:00,1.89035,1.89054,1.89035,1.89049,4084944.0
2008-11-26 05:54:00,1.89033,1.8908,1.89002,1.8903,4264849.0
2008-11-26 05:55:00,1.89034,1.89039,1.89016,1.89039,5977944.0
2008-11-26 05:56:00,1.89036,1.89036,1.88968,1.8901,6645774.0
2008-11-26 05:57:00,1.89,1.89013,1.88956,1.88956,3351880.0
2008-11-26 05:58:00,1.88969,1.88969,1.88907,1.88907,5459747.0
2008-11-26 05:59:00,1.88893,1.88893,1.88867,1.88893,21866647.0
2008-11-26 06:00:00,1.88913,1.88934,1.889,1.88917,7120569.0
2008-11-26 06:01:00,1.88895,1.88936,1.88895,1.88923,11278859.0
2008-11-26 06:02:00,1.8891,1.8891,1.88892,1.88892,6470643.0
2008-11-26 06:03:00,1.8886,1.8886,1.88805,1.88805,6712804.0
2008-11-26 06:04:00,1.88823,1.8889,1.88823,1.8889,4455466.0
2008-11-26 06:05:00,1.88913,1.88995,1.88913,1.88995,10235989.0
2008-11-26 06:06:00,1.89025,1.89068,1.8902,1.89068,4328002.0
2008-11-26 06:07:00,1.89068,1.8907,1.89046,1.89052,7015968.0
2008-11-26 06:08:00,1.89066,1.89084,1.89046,1.89084,9881421.0
2008-11-26 06:09:00,1.89094,1.89099,1.89084,1.89099,12880006.0
2008-11-26 06:10:00,1.89122,1.89181,1.89122,1.89181,9028694.0
2008-11-26 06:11:00,1.89173,1.89186,1.89157,1.89186,4398457.0
2008-11-26 06:12:00,1.89203,1.89203,1.8914,1.8914,5267688.0
2008-11-26 06:13:00,1.89126,1.89126,1.89058,1.89082,7700543.0
2008-11-26 06:14:00,1.89121,1.89149,1.89121,1.89139,5802484.0
2008-11-26 06:15:00,1.89112,1.89113,1.88918,1.88986,6924151.0
2008-11-26 06:16:00,1.88995,1.8904,1.88995,1.89034,4664049.0
2008-11-26 06:17:00,1.89042,1.89042,1.89022,1.89033,5537706.0
2008-11-26 06:18:00,1.89032,1.89092,1.89032,1.89092,3539257.0
2008-11-26 06:19:00,1.89117,1.89154,1.89117,1.89154,7480736.0
2008-11-26 06:20:00,1.89158,1.89158,1.89134,1.89134,4587255.0
2008-11-26 06:21:00,1.89144,1.89145,1.8913,1.8913,9923979.0
2008-11-26 06:22:00,1.89114,1.89128,1.89111,1.89125,11898934.0
2008-11-26 06:23:00,1.89116,1.89133,1.8911,1.89128,6720517.0
2008-11-26 06:24:00,1.89125,1.8915,1.89125,1.8915,11664142.0
2008-11-26 06:25:00,1.8915,1.8915,1.891,1.891,8081690.0
2008-11-26 06:26:00,1.89075,1.89075,1.89035,1.89052,14797959.0
2008-11-26 06:27:00,1.89058,1.89082,1.89058,1.8908,5280347.0
2008-11-26 06:28:00,1.89075,1.89075,1.8903,1.8903,10892470.0
2008-11-26 06:29:00,1.88995,1.89069,1.88995,1.89069,6747044.0
2008-11-26 06:30:00,1.89057,1.89057,1.8904,1.89041,9259329.0
2008-11-26 06:31:00,1.8905,1.89085,1.8905,1.89085,7585729.0
2008-11-26 06:32:00,1.89089,1.89105,1.89089,1.89105,7390821.0
2008-11-26 06:33:00,1.89129,1.89203,1.89129,1.89203,3720781.0
2008-11-26 06:34:00,1.89209,1.89288,1.89209,1.89241,6124629.0
2008-11-26 06:35:00,1.89206,1.89206,1.89089,1.89089,9592282.0
2008-11-26 06:36:00,1.8907,1.89083,1.89066,1.89072,7658458.0
2008-11-26 06:37:00,1.89077,1.89077,1.89052,1.8907,10954908.0
2008-11-26 06:38:00,1.89071,1.89093,1.89064,1.8909,3521916.0
2008-11-26 06:39:00,1.89097,1.89108,1.89097,1.89107,3417052.0
2008-11-26 06:40:00,1.89099,1.89099,1.89053,1.89053,10776250.0
2008-11-26 06:41:00,1.89042,1.89042,1.88979,1.88979,3587891.0
2008-11-26 06:42:00,1.88964,1.88964,1.88893,1.88913,3995080.0
2008-11-26 06:43:00,1.88905,1.88964,1.88905,1.88964,3123248.0
2008-11-26 06:44:00,1.88985,1.8904,1.88985,1.8904,5994329.0
2008-11-26 06:45:00,1.8904,1.8904,1.88924,1.88924,10826099.0
2008-11-26 06:46:00,1.88933,1.88942,1.88924,1.88942,13977178.0
2008-11-26 06:47:00,1.88945,1.89001,1.88945,1.88982,6528293.0
2008-11-26 06:48:00,1.8898,1.88983,1.88969,1.88973,4650323.0
2008-11-26 06:49:00,1.88964,1.88964,1.88895,1.88921,7605396.0
2008-11-26 06:50:00,1.88923,1.88954,1.88915,1.88954,2684755.0
2008-11-26 06:51:00,1.8916,1.8916,1.8913,1.8915,5363691.0
2008-11-26 06:52:00,1.88985,1.89012,1.88985,1.88995,5363691.0
2008-11-26 06:53:00,1.8916,1.8922,1.8909,1.8912,7327002.0
2008-11-26 06:54:00,1.88994,1.88994,1.88844,1.88977,7327002.0
2008-11-26 06:55:00,1.88959,1.88959,1.88939,1.88949,8552647.0
2008-11-26 06:56:00,1.88987,1.8901,1.88987,1.89004,5891732.0
2008-11-26 06:57:00,1.8897,1.89006,1.8897,1.89006,11469773.0
2008-11-26 06:58:00,1.89011,1.89037,1.89008,1.89035,14285360.0
2008-11-26 06:59:00,1.89034,1.89037,1.88954,1.89034,13724870.0
2008-11-26 07:00:00,1.89011,1.8902,1.89002,1.8902,2548000.0
2008-11-26 07:01:00,1.89017,1.89017,1.88991,1.88997,3600597.0
2008-11-26 07:02:00,1.88988,1.89004,1.88988,1.89004,7253793.0
2008-11-26 07:03:00,1.89001,1.89003,1.88981,1.89003,14996522.0
2008-11-26 07:04:00,1.89009,1.8902,1.89009,1.89013,4078115.0
2008-11-26 07:05:00,1.89005,1.89039,1.89005,1.89017,13172769.0
2008-11-26 07:06:00,1.89021,1.89021,1.88998,1.89012,20335118.0
2008-11-26 07:07:00,1.89,1.89021,1.88994,1.89018,5966139.0
2008-11-26 07:08:00,1.89017,1.8902,1.88995,1.88995,7463202.0
2008-11-26 07:09:00,1.8898,1.8898,1.88926,1.88926,5010001.0
2008-11-26 07:10:00,1.88913,1.88914,1.88898,1.88905,11294979.0
2008-11-26 07:11:00,1.88892,1.88892,1.88855,1.88864,7160365.0
2008-11-26 07:12:00,1.88862,1.88874,1.8884,1.88842,7369835.0
2008-11-26 07:13:00,1.8886,1.889,1.8886,1.88879,20843440.0
2008-11-26 07:14:00,1.88861,1.88865,1.88829,1.88829,7987937.0
2008-11-26 07:15:00,1.88829,1.88849,1.88829,1.88848,8628364.0
2008-11-26 07:16:00,1.88858,1.88868,1.88814,1.88814,8735994.0
2008-11-26 07:17:00,1.88806,1.88828,1.88806,1.88827,5829790.0
2008-11-26 07:18:00,1.88836,1.88903,1.88836,1.88903,9272291.0
2008-11-26 07:19:00,1.88915,1.88947,1.88901,1.88947,7712207.0
2008-11-26 07:20:00,1.88952,1.88982,1.88952,1.88974,4424913.0
2008-11-26 07:21:00,1.88972,1.88972,1.88916,1.88916,9619102.0
2008-11-26 07:22:00,1.88914,1.88941,1.88914,1.88941,5454880.0
2008-11-26 07:23:00,1.88919,1.8894,1.88919,1.8893,9206525.0
2008-11-26 07:24:00,1.88944,1.88972,1.88944,1.88972,4918329.0
2008-11-26 07:25:00,1.88985,1.89045,1.88985,1.89045,14151912.0
2008-11-26 07:26:00,1.89052,1.89089,1.89052,1.89089,10413425.0
2008-11-26 07:27:00,1.89094,1.89095,1.89085,1.89089,12394536.0
2008-11-26 07:28:00,1.89098,1.89109,1.89098,1.89109,6097139.0
2008-11-26 07:29:00,1.8911,1.8911,1.89081,1.89081,6661682.0
2008-11-26 07:30:00,1.89092,1.89107,1.89091,1.89103,12853598.0
2008-11-26 07:31:00,1.89096,1.891,1.89066,1.89066,12042653.0
2008-11-26 07:32:00,1.89047,1.89047,1.8895,1.8895,5205849.0
2008-11-26 07:33:00,1.88919,1.88919,1.88892,1.88892,4113045.0
2008-11-26 07:34:00,1.88909,1.88918,1.88903,1.88918,16548142.0
2008-11-26 07:35:00,1.8892,1.88924,1.88906,1.88906,3904091.0
2008-11-26 07:36:00,1.88891,1.88939,1.88871,1.88939,9336459.0
2008-11-26 07:37:00,1.88943,1.88943,1.88884,1.88933,8404138.0
2008-11-26 07:38:00,1.88937,1.88978,1.88937,1.88978,12338886.0
2008-11-26 07:39:00,1.88974,1.88975,1.88934,1.88963,5804527.0
2008-11-26 07:40:00,1.88958,1.88967,1.88946,1.88967,7606922.0
2008-11-26 07:41:00,1.88959,1.89007,1.88959,1.89007,4479990.0
2008-11-26 07:42:00,1.89019,1.89031,1.89014,1.89014,12915780.0
2008-11-26 07:43:00,1.89007,1.89042,1.89007,1.89026,3593959.0
2008-11-26 07:44:00,1.8903,1.8903,1.89009,1.89013,15632783.0
2008-11-26 07:45:00,1.89019,1.89033,1.89012,1.89012,6074066.0
2008-11-26 07:46:00,1.89016,1.89137,1.89016,1.89137,15175721.0
2008-11-26 07:47:00,1.8912,1.8912,1.89045,1.89045,7825940.0
2008-11-26 07:48:00,1.89004,1.89018,1.88991,1.89018,7226647.0
2008-11-26 07:49:00,1.89019,1.89085,1.89019,1.89085,9984777.0
2008-11-26 07:50:00,1.89121,1.89127,1.89089,1.89089,17661673.0
2008-11-26 07:51:00,1.89057,1.89063,1.89045,1.89061,10317430.0
2008-11-26 07:52:00,1.89072,1.89077,1.89055,1.89055,10677042.0
2008-11-26 07:53:00,1.89064,1.89065,1.89018,1.89055,7899722.0
2008-11-26 07:54:00,1.8906,1.89071,1.89003,1.89071,12471107.0
2008-11-26 07:55:00,1.89082,1.89113,1.89069,1.89069,8403970.0
2008-11-26 07:56:00,1.89073,1.89073,1.8903,1.89031,3445103.0
2008-11-26 07:57:00,1.89023,1.89045,1.88981,1.89032,16394689.0
2008-11-26 07:58:00,1.89036,1.89146,1.89036,1.89146,4026110.0
2008-11-26 07:59:00,1.89144,1.89146,1.89102,1.89102,7022783.0
2008-11-26 08:00:00,1.89093,1.89093,1.89021,1.89023,12599396.0
2008-11-26 08:01:00,1.88978,1.89052,1.88978,1.89011,15331923.0
2008-11-26 08:02:00,1.88966,1.88966,1.88851,1.88851,10641641.0
2008-11-26 08:03:00,1.88812,1.88812,1.88787,1.88794,8817097.0
2008-11-26 08:04:00,1.88797,1.88895,1.88794,1.88848,8180781.0
2008-11-26 08:05:00,1.88826,1.88826,1.8875,1.8875,7554588.0
2008-11-26 08:06:00,1.88742,1.88742,1.88694,1.88694,6689003.0
2008-11-26 08:07:00,1.88689,1.88689,1.88635,1.88663,12487263.0
2008-11-26 08:08:00,1.88692,1.88723,1.88692,1.88723,7342831.0
2008-11-26 08:09:00,1.88736,1.88776,1.88736,1.88776,6433893.0
2008-11-26 08:10:00,1.88818,1.88882,1.88818,1.88882,12876517.0
2008-11-26 08:11:00,1.88858,1.88882,1.88832,1.88882,3702956.0
2008-11-26 08:12:00,1.88885,1.88885,1.88815,1.88815,12713519.0
2008-11-26 08:13:00,1.88802,1.88802,1.88719,1.88781,7426325.0
2008-11-26 08:14:00,1.88809,1.88819,1.88799,1.88799,3933702.0
2008-11-26 08:15:00,1.88791,1.88791,1.88749,1.88749,6624144.0
2008-11-26 08:16:00,1.8875,1.88782,1.8875,1.88782,4165984.0
2008-11-26 08:17:00,1.88785,1.88794,1.88777,1.88777,11590390.0
2008-11-26 08:18:00,1.88761,1.88776,1.88757,1.88776,6518807.0
2008-11-26 08:19:00,1.88802,1.88826,1.88802,1.88823,4846073.0
2008-11-26 08:20:00,1.88848,1.88858,1.88841,1.88858,5895921.0
2008-11-26 08:21:00,1.88854,1.88854,1.88829,1.88831,10579895.0
2008-11-26 08:22:00,1.88836,1.88854,1.88836,1.88854,7068772.0
2008-11-26 08:23:00,1.88847,1.88867,1.88844,1.88855,4905790.0
2008-11-26 08:24:00,1.88879,1.88925,1.88879,1.88882,3074057.0
2008-11-26 08:25:00,1.88872,1.88888,1.88858,1.88876,25859130.0
2008-11-26 08:26:00,1.88891,1.88923,1.88891,1.88923,10425354.0
2008-11-26 08:27:00,1.88935,1.88964,1.88927,1.88956,8772125.0
2008-11-26 08:28:00,1.88953,1.88999,1.88945,1.88999,7649466.0
2008-11-26 08:29:00,1.89031,1.89065,1.89013,1.89065,9149270.0
2008-11-26 08:30:00,1.89078,1.89127,1.89078,1.89127,11163187.0
2008-11-26 08:31:00,1.89127,1.89179,1.89127,1.89179,3816280.0
2008-11-26 08:32:00,1.89181,1.89198,1.89175,1.89198,15010963.0
2008-11-26 08:33:00,1.89226,1.89241,1.89222,1.89226,9628166.0
2008-11-26 08:34:00,1.89209,1.89231,1.89209,1.89226,8749189.0
2008-11-26 08:35:00,1.89224,1.89224,1.89188,1.89217,4495217.0
2008-11-26 08:36:00,1.89213,1.89215,1.89198,1.89214,7300234.0
2008-11-26 08:37:00,1.89214,1.89214,1.89193,1.89193,3541037.0
2008-11-26 08:38:00,1.8917,1.8917,1.89068,1.89068,12564805.0
2008-11-26 08:39:00,1.89053,1.89053,1.88958,1.88958,8547738.0
2008-11-26 08:40:00,1.88931,1.88931,1.88891,1.88891,2659622.0
2008-11-26 08:41:00,1.88889,1.88889,1.8876,1.8876,10470287.0
2008-11-26 08:42:00,1.88743,1.88743,1.88711,1.88716,6023524.0
2008-11-26 08:43:00,1.88703,1.88703,1.88649,1.88657,10091251.0
2008-11-26 08:44:00,1.88656,1.88656,1.88639,1.88654,4286144.0
2008-11-26 08:45:00,1.88631,1.88631,1.88595,1.88617,4806013.0
2008-11-26 08:46:00,1.88616,1.88624,1.88594,1.88624,4913671.0
2008-11-26 08:47:00,1.88637,1.88645,1.88629,1.8863,4723136.0
2008-11-26 08:48:00,1.88615,1.88635,1.88615,1.88629,3292876.0
2008-11-26 08:49:00,1.88624,1.88624,1.88525,1.88526,8068943.0
2008-11-26 08:50:00,1.88544,1.88621,1.88544,1.88621,7612161.0
2008-11-26 08:51:00,1.88619,1.88619,1.8858,1.88594,8949498.0
2008-11-26 08:52:00,1.88571,1.88653,1.88563,1.88653,4301814.0
2008-11-26 08:53:00,1.88656,1.88764,1.88656,1.88764,4080932.0
2008-11-26 08:54:00,1.88768,1.88784,1.88764,1.88784,6180458.0
2008-11-26 08:55:00,1.88783,1.88795,1.88741,1.88741,9846074.0
2008-11-26 08:56:00,1.8871,1.8871,1.8868,1.88681,6589408.0
2008-11-26 08:57:00,1.88673,1.88673,1.8865,1.88655,3727829.0
2008-11-26 08:58:00,1.88622,1.88622,1.88579,1.8858,3131966.0
2008-11-26 08:59:00,1.88576,1.88576,1.88534,1.88534,5359841.0
2008-11-26 09:00:00,1.88527,1.88527,1.88455,1.88494,10499906.0
2008-11-26 09:01:00,1.88501,1.88507,1.88496,1.88501,8397905.0
2008-11-26 09:02:00,1.88485,1.88488,1.88452,1.88452,10155430.0
2008-11-26 09:03:00,1.88445,1.88453,1.88435,1.88446,9095436.0
2008-11-26 09:04:00,1.88446,1.8848,1.88446,1.88459,4981519.0
2008-11-26 09:05:00,1.88434,1.88434,1.88394,1.88394,8698700.0
2008-11-26 09:06:00,1.88393,1.88421,1.88378,1.88378,11592207.0
2008-11-26 09:07:00,1.88364,1.8837,1.88344,1.88344,16388177.0
2008-11-26 09:08:00,1.88332,1.88332,1.88287,1.88287,10289596.0
2008-11-26 09:09:00,1.88295,1.88336,1.88286,1.88336,11947915.0
2008-11-26 09:10:00,1.88359,1.88411,1.88359,1.88366,27838079.0
2008-11-26 09:11:00,1.8835,1.8835,1.88304,1.88304,4109592.0
2008-11-26 09:12:00,1.88283,1.88283,1.88241,1.88248,12202182.0
2008-11-26 09:13:00,1.88254,1.88298,1.88254,1.88298,8275661.0
2008-11-26 09:14:00,1.88311,1.88442,1.88311,1.88432,4098737.0
2008-11-26 09:15:00,1.88402,1.88402,1.88317,1.88317,4672021.0
2008-11-26 09:16:00,1.88317,1.88317,1.88263,1.88263,6997608.0
2008-11-26 09:17:00,1.88257,1.88257,1.88144,1.88191,14588790.0
2008-11-26 09:18:00,1.88189,1.88214,1.88189,1.88207,5994096.0
2008-11-26 09:19:00,1.88213,1.88231,1.88213,1.88231,6351702.0
2008-11-26 09:20:00,1.88226,1.88242,1.8821,1.88242,7040781.0
2008-11-26 09:21:00,1.88255,1.88326,1.88255,1.88326,6469244.0
2008-11-26 09:22:00,1.88343,1.88462,1.88343,1.88462,5816516.0
2008-11-26 09:23:00,1.88485,1.88495,1.88382,1.88382,5095152.0
2008-11-26 09:24:00,1.88371,1.8843,1.88371,1.88383,4693030.0
2008-11-26 09:25:00,1.88373,1.88386,1.88368,1.88383,5587736.0
2008-11-26 09:26:00,1.88414,1.88472,1.88414,1.88472,7725608.0
2008-11-26 09:27:00,1.88464,1.88464,1.8842,1.88437,7162107.0
2008-11-26 09:28:00,1.88423,1.88439,1.88423,1.88439,11870552.0
2008-11-26 09:29:00,1.88448,1.88486,1.88448,1.88486,6319595.0
2008-11-26 09:30:00,1.88475,1.88514,1.8846,1.8846,16373928.0
2008-11-26 09:31:00,1.88441,1.8847,1.88435,1.88435,3937599.0
2008-11-26 09:32:00,1.88429,1.88429,1.88402,1.88422,4792424.0
2008-11-26 09:33:00,1.88436,1.88448,1.88423,1.88448,5057989.0
2008-11-26 09:34:00,1.8845,1.8845,1.88437,1.88437,19685315.0
2008-11-26 09:35:00,1.88429,1.88429,1.88398,1.88398,4209512.0
2008-11-26 09:36:00,1.88381,1.88381,1.88353,1.88354,4526227.0
2008-11-26 09:37:00,1.88369,1.88405,1.88356,1.88356,13947503.0
2008-11-26 09:38:00,1.8834,1.88366,1.88337,1.88366,4438361.0
2008-11-26 09:39:00,1.88362,1.88388,1.88344,1.88388,3759995.0
2008-11-26 09:40:00,1.88413,1.88435,1.88413,1.88416,2620756.0
2008-11-26 09:41:00,1.88395,1.8842,1.88369,1.8842,3727190.0
2008-11-26 09:42:00,1.88432,1.88477,1.88431,1.88477,2876437.0
2008-11-26 09:43:00,1.88481,1.88509,1.8848,1.88509,6561584.0
2008-11-26 09:44:00,1.88501,1.88553,1.88425,1.88425,15179053.0
2008-11-26 09:45:00,1.88417,1.88417,1.88403,1.88403,5880556.0
2008-11-26 09:46:00,1.88412,1.88442,1.88412,1.88438,6209368.0
2008-11-26 09:47:00,1.88446,1.88453,1.88425,1.88453,2598659.0
2008-11-26 09:48:00,1.88464,1.88475,1.88453,1.88453,5434596.0
2008-11-26 09:49:00,1.88458,1.88458,1.88436,1.88454,9146521.0
2008-11-26 09:50:00,1.88455,1.88455,1.88428,1.88428,2701478.0
2008-11-26 09:51:00,1.88414,1.88423,1.88397,1.88423,9896304.0
2008-11-26 09:52:00,1.88427,1.88427,1.88396,1.88396,5589894.0
2008-11-26 09:53:00,1.8841,1.88439,1.8841,1.88428,6501018.0
2008-11-26 09:54:00,1.8844,1.88563,1.8844,1.88563,8639664.0
2008-11-26 09:55:00,1.88611,1.88724,1.88611,1.88723,5560258.0
2008-11-26 09:56:00,1.88684,1.88684,1.88607,1.88607,8957842.0
2008-11-26 09:57:00,1.8859,1.88604,1.88586,1.88589,4884447.0
2008-11-26 09:58:00,1.88563,1.88563,1.88476,1.88476,3464473.0
2008-11-26 09:59:00,1.88469,1.8848,1.88439,1.88455,2576690.0
2008-11-26 10:00:00,1.88479,1.88516,1.88479,1.88516,7560688.0
2008-11-26 10:01:00,1.88515,1.88515,1.88437,1.88486,22213800.0
2008-11-26 10:02:00,1.88483,1.88483,1.88372,1.88372,5831675.0
2008-11-26 10:03:00,1.88339,1.88339,1.88143,1.88143,12709257.0
2008-11-26 10:04:00,1.88151,1.88161,1.88151,1.88161,4198309.0
2008-11-26 10:05:00,1.88156,1.8822,1.88155,1.88208,7576757.0
2008-11-26 10:06:00,1.88206,1.88305,1.88202,1.88305,3566898.0
2008-11-26 10:07:00,1.88349,1.88367,1.88337,1.88339,6861756.0
2008-11-26 10:08:00,1.88324,1.88348,1.88299,1.88348,5676521.0
2008-11-26 10:09:00,1.88359,1.88359,1.88309,1.88309,6653540.0
2008-11-26 10:10:00,1.88284,1.88284,1.88141,1.88141,4007331.0
2008-11-26 10:11:00,1.88144,1.88194,1.88144,1.88147,5707905.0
2008-11-26 10:12:00,1.88159,1.88302,1.88126,1.88302,5485663.0
2008-11-26 10:13:00,1.88325,1.88334,1.88312,1.88312,3197954.0
2008-11-26 10:14:00,1.88293,1.88326,1.88292,1.88326,6745562.0
2008-11-26 10:15:00,1.88328,1.8835,1.88293,1.88293,21063551.0
2008-11-26 10:16:00,1.88291,1.88314,1.88291,1.88314,5576310.0
2008-11-26 10:17:00,1.88313,1.88328,1.88312,1.88325,7931253.0
2008-11-26 10:18:00,1.88322,1.88331,1.88302,1.88302,13549563.0
2008-11-26 10:19:00,1.88307,1.88307,1.88275,1.88289,8678406.0
2008-11-26 10:20:00,1.88295,1.8833,1.88295,1.88315,9857617.0
2008-11-26 10:21:00,1.88337,1.88368,1.88337,1.88368,6161692.0
2008-11-26 10:22:00,1.88358,1.88359,1.88329,1.88336,9984900.0
2008-11-26 10:23:00,1.8833,1.8833,1.88278,1.88278,4828914.0
2008-11-26 10:24:00,1.88207,1.88292,1.88207,1.88232,5183987.0
2008-11-26 10:25:00,1.8822,1.8822,1.88166,1.88166,10443874.0
2008-11-26 10:26:00,1.8817,1.88203,1.8817,1.88175,11183009.0
2008-11-26 10:27:00,1.88165,1.88165,1.88058,1.8808,9070736.0
2008-11-26 10:28:00,1.88059,1.88059,1.87991,1.87991,7116093.0
2008-11-26 10:29:00,1.88017,1.88125,1.88004,1.88125,14201471.0
2008-11-26 10:30:00,1.88124,1.88138,1.88055,1.88055,4672997.0
2008-11-26 10:31:00,1.87998,1.88013,1.87994,1.88013,13796122.0
2008-11-26 10:32:00,1.88027,1.8808,1.88025,1.8808,3521927.0
2008-11-26 10:33:00,1.88091,1.88116,1.88078,1.88116,10088661.0
2008-11-26 10:34:00,1.88108,1.88108,1.88059,1.88059,3893155.0
2008-11-26 10:35:00,1.88052,1.88089,1.88052,1.88089,11253445.0
2008-11-26 10:36:00,1.88097,1.88097,1.88021,1.88021,8921247.0
2008-11-26 10:37:00,1.88022,1.88045,1.88019,1.88045,7154598.0
2008-11-26 10:38:00,1.88058,1.88064,1.8805,1.8805,7720045.0
2008-11-26 10:39:00,1.88039,1.88075,1.88039,1.88075,6094816.0
2008-11-26 10:40:00,1.88059,1.88059,1.88027,1.88034,7394838.0
2008-11-26 10:41:00,1.88048,1.88092,1.88048,1.88092,3523431.0
2008-11-26 10:42:00,1.88083,1.88104,1.88062,1.88102,9818123.0
2008-11-26 10:43:00,1.88099,1.8812,1.88092,1.88092,4619527.0
2008-11-26 10:44:00,1.88097,1.88144,1.88097,1.88144,15705594.0
2008-11-26 10:45:00,1.88149,1.88149,1.88091,1.88091,11278077.0
2008-11-26 10:46:00,1.88076,1.88076,1.87953,1.87974,8363844.0
2008-11-26 10:47:00,1.88019,1.88073,1.88019,1.88039,4515659.0
2008-11-26 10:48:00,1.88001,1.88001,1.87889,1.87926,13455578.0
2008-11-26 10:49:00,1.87931,1.87934,1.87914,1.87919,3510196.0
2008-11-26 10:50:00,1.87937,1.87982,1.87937,1.87973,5054007.0
2008-11-26 10:51:00,1.87938,1.87938,1.87882,1.87882,6410971.0
2008-11-26 10:52:00,1.87859,1.87974,1.87839,1.87974,6596305.0
2008-11-26 10:53:00,1.88014,1.88052,1.88006,1.88052,4435086.0
2008-11-26 10:54:00,1.88072,1.88116,1.88048,1.88048,12749352.0
2008-11-26 10:55:00,1.88028,1.88028,1.87939,1.87939,17844653.0
2008-11-26 10:56:00,1.8793,1.87939,1.87895,1.87939,9780132.0
2008-11-26 10:57:00,1.87987,1.88182,1.87987,1.88182,10923316.0
2008-11-26 10:58:00,1.88218,1.88333,1.88218,1.88264,1527609.0
2008-11-26 10:59:00,1.88238,1.88255,1.88207,1.88252,8173289.0
2008-11-26 11:00:00,1.88211,1.88211,1.88143,1.88143,5696752.0
2008-11-26 11:01:00,1.881,1.881,1.87848,1.87946,2677251.0
2008-11-26 11:02:00,1.87912,1.87912,1.87838,1.87847,8187296.0
2008-11-26 11:03:00,1.8784,1.87866,1.87837,1.87866,7332584.0
2008-11-26 11:04:00,1.87885,1.88048,1.87885,1.88048,12957685.0
2008-11-26 11:05:00,1.88048,1.8805,1.8803,1.88049,5663238.0
2008-11-26 11:06:00,1.8802,1.8802,1.87984,1.87984,3945223.0
2008-11-26 11:07:00,1.87982,1.88123,1.87982,1.88123,5089570.0
2008-11-26 11:08:00,1.88147,1.88205,1.88147,1.88157,11675646.0
2008-11-26 11:09:00,1.88243,1.88321,1.88243,1.88321,3475207.0
2008-11-26 11:10:00,1.88333,1.88333,1.88243,1.88243,6517672.0
2008-11-26 11:11:00,1.88223,1.88223,1.88176,1.88198,8263469.0
2008-11-26 11:12:00,1.88188,1.88188,1.88109,1.88109,7987569.0
2008-11-26 11:13:00,1.88094,1.88094,1.87991,1.88012,4014612.0
2008-11-26 11:14:00,1.88009,1.88027,1.87983,1.87983,2503762.0
2008-11-26 11:15:00,1.87964,1.87964,1.87855,1.87855,6638584.0
2008-11-26 11:16:00,1.87847,1.87847,1.87739,1.87739,6035164.0
2008-11-26 11:17:00,1.87747,1.87747,1.87687,1.87687,11778066.0
2008-11-26 11:18:00,1.87677,1.87677,1.87635,1.87635,2634458.0
2008-11-26 11:19:00,1.87625,1.87625,1.87557,1.87624,5343672.0
2008-11-26 11:20:00,1.87633,1.87633,1.87556,1.87572,9771322.0
2008-11-26 11:21:00,1.87589,1.87622,1.87589,1.87619,10513619.0
2008-11-26 11:22:00,1.87625,1.8782,1.87625,1.8782,14843157.0
2008-11-26 11:23:00,1.87827,1.87877,1.87827,1.87877,5305169.0
2008-11-26 11:24:00,1.87883,1.87932,1.87883,1.87932,14319614.0
2008-11-26 11:25:00,1.87937,1.88,1.87937,1.88,10021056.0
2008-11-26 11:26:00,1.88009,1.88072,1.87984,1.87984,5457199.0
2008-11-26 11:27:00,1.87973,1.87973,1.87797,1.87797,10475876.0
2008-11-26 11:28:00,1.87799,1.87892,1.87799,1.87892,9373638.0
2008-11-26 11:29:00,1.87902,1.87904,1.87862,1.87862,6384298.0
2008-11-26 11:30:00,1.87844,1.87848,1.87827,1.87848,3225242.0
2008-11-26 11:31:00,1.87848,1.87857,1.87827,1.87827,14311437.0
2008-11-26 11:32:00,1.87817,1.8783,1.87785,1.87785,3170005.0
2008-11-26 11:33:00,1.87752,1.87752,1.87675,1.87675,9498582.0
2008-11-26 11:34:00,1.87685,1.87686,1.8761,1.8761,10850197.0
2008-11-26 11:35:00,1.87602,1.87602,1.87554,1.87563,7207799.0
2008-11-26 11:36:00,1.87576,1.876,1.87576,1.87599,2423548.0
2008-11-26 11:37:00,1.876,1.876,1.8753,1.8753,4130966.0
2008-11-26 11:38:00,1.87507,1.87519,1.87469,1.87519,3841589.0
2008-11-26 11:39:00,1.87522,1.87562,1.87515,1.87562,3356622.0
2008-11-26 11:40:00,1.87574,1.87597,1.87534,1.87534,18219148.0
2008-11-26 11:41:00,1.87531,1.87567,1.87531,1.87567,10767553.0
2008-11-26 11:42:00,1.87572,1.87594,1.87572,1.87588,7929524.0
2008-11-26 11:43:00,1.87606,1.87682,1.87603,1.87682,8950774.0
2008-11-26 11:44:00,1.87706,1.87706,1.87675,1.87686,6067499.0
2008-11-26 11:45:00,1.87704,1.87869,1.87704,1.87869,2530567.0
2008-11-26 11:46:00,1.87901,1.87975,1.87901,1.87937,5534495.0
2008-11-26 11:47:00,1.8795,1.88079,1.8795,1.87994,12303294.0
2008-11-26 11:48:00,1.88022,1.88033,1.87995,1.88033,5726008.0
2008-11-26 11:49:00,1.88037,1.88068,1.8802,1.88068,16662974.0
2008-11-26 11:50:00,1.88093,1.88108,1.88093,1.88108,6706831.0
2008-11-26 11:51:00,1.88123,1.88138,1.88112,1.88138,6361149.0
2008-11-26 11:52:00,1.88136,1.88141,1.8809,1.8809,33021994.0
2008-11-26 11:53:00,1.88071,1.881,1.88071,1.88095,11187467.0
2008-11-26 11:54:00,1.88091,1.881,1.88062,1.88062,11506604.0
2008-11-26 11:55:00,1.88064,1.88109,1.88053,1.88109,3953345.0
2008-11-26 11:56:00,1.88129,1.88214,1.88075,1.88214,6535430.0
2008-11-26 11:57:00,1.88249,1.88286,1.88231,1.88231,6153439.0
2008-11-26 11:58:00,1.88216,1.88216,1.88194,1.88204,4393467.0
2008-11-26 11:59:00,1.88218,1.8824,1.88058,1.88058,7005592.0
2008-11-26 12:00:00,1.88062,1.88083,1.88046,1.88046,5249281.0
2008-11-26 12:01:00,1.88023,1.88023,1.8788,1.87892,15927969.0
2008-11-26 12:02:00,1.87928,1.88038,1.87928,1.88038,35651422.0
2008-11-26 12:03:00,1.88,1.88091,1.88,1.88091,5089435.0
2008-11-26 12:04:00,1.88138,1.8818,1.88138,1.88157,7944476.0
2008-11-26 12:05:00,1.88146,1.88146,1.88095,1.88098,2421564.0
2008-11-26 12:06:00,1.88099,1.88099,1.88069,1.88084,4382066.0
2008-11-26 12:07:00,1.88094,1.88182,1.88094,1.88182,4062262.0
2008-11-26 12:08:00,1.88193,1.88248,1.88193,1.88248,3095995.0
2008-11-26 12:09:00,1.88261,1.88276,1.88247,1.88247,4969376.0
2008-11-26 12:10:00,1.88216,1.88216,1.88133,1.88133,13188779.0
2008-11-26 12:11:00,1.88138,1.88218,1.88137,1.88218,5656163.0
2008-11-26 12:12:00,1.88233,1.88313,1.88233,1.88313,5543414.0
2008-11-26 12:13:00,1.88286,1.88286,1.88172,1.88172,17254120.0
2008-11-26 12:14:00,1.88142,1.88142,1.88069,1.88069,3549108.0
2008-11-26 12:15:00,1.88077,1.88132,1.88077,1.88132,20935123.0
2008-11-26 12:16:00,1.88128,1.88164,1.88121,1.88121,2619304.0
2008-11-26 12:17:00,1.88108,1.88108,1.88049,1.88078,9817437.0
2008-11-26 12:18:00,1.88066,1.88081,1.88057,1.88057,7829182.0
2008-11-26 12:19:00,1.88052,1.88052,1.87981,1.87981,11433874.0
2008-11-26 12:20:00,1.87966,1.87966,1.87916,1.87916,6633754.0
2008-11-26 12:21:00,1.87958,1.87971,1.87953,1.87958,11052386.0
2008-11-26 12:22:00,1.87983,1.88013,1.87978,1.88001,5323208.0
2008-11-26 12:23:00,1.88063,1.88119,1.88063,1.88119,15474709.0
2008-11-26 12:24:00,1.88119,1.88209,1.88119,1.88209,3339213.0
2008-11-26 12:25:00,1.88195,1.88206,1.88152,1.88152,6226691.0
2008-11-26 12:26:00,1.88115,1.88136,1.88056,1.88136,7444404.0
2008-11-26 12:27:00,1.88135,1.88135,1.88116,1.88116,5435893.0
2008-11-26 12:28:00,1.88119,1.88152,1.88119,1.88152,14026832.0
2008-11-26 12:29:00,1.88153,1.88153,1.88138,1.88151,5450981.0
2008-11-26 12:30:00,1.88163,1.88179,1.88138,1.88179,11472726.0
2008-11-26 12:31:00,1.88133,1.88133,1.87971,1.87971,4931379.0
2008-11-26 12:32:00,1.87973,1.88017,1.87973,1.88017,17631574.0
2008-11-26 12:33:00,1.88027,1.88044,1.88003,1.88044,9639460.0
2008-11-26 12:34:00,1.88021,1.88083,1.88007,1.88083,7271529.0
2008-11-26 12:35:00,1.88116,1.88161,1.88116,1.88161,9425616.0
2008-11-26 12:36:00,1.88184,1.88234,1.88184,1.88209,30882687.0
2008-11-26 12:37:00,1.88178,1.88178,1.88134,1.88148,7688656.0
2008-11-26 12:38:00,1.88145,1.88145,1.88097,1.88097,11291307.0
2008-11-26 12:39:00,1.88085,1.88085,1.88023,1.88026,4948087.0
2008-11-26 12:40:00,1.88025,1.88025,1.88006,1.88006,8164321.0
2008-11-26 12:41:00,1.88005,1.8801,1.87988,1.87999,4131214.0
2008-11-26 12:42:00,1.88024,1.88102,1.88024,1.88102,10889137.0
2008-11-26 12:43:00,1.8813,1.8813,1.88068,1.88068,431027578.0
2008-11-26 12:44:00,1.88077,1.88135,1.88077,1.88084,4084733.0
2008-11-26 12:45:00,1.88066,1.88066,1.88039,1.88051,5632283.0
2008-11-26 12:46:00,1.88042,1.88062,1.88027,1.88062,5105081.0
2008-11-26 12:47:00,1.88065,1.88164,1.88065,1.88164,5595915.0
2008-11-26 12:48:00,1.88189,1.88283,1.88189,1.88269,7207968.0
2008-11-26 12:49:00,1.88226,1.88226,1.88154,1.88154,8660674.0
2008-11-26 12:50:00,1.88178,1.88212,1.88178,1.88196,5365034.0
2008-11-26 12:51:00,1.88184,1.88184,1.88124,1.88124,12552698.0
2008-11-26 12:52:00,1.87947,1.88073,1.87947,1.88073,6700341.0
2008-11-26 12:53:00,1.88089,1.88113,1.88089,1.88107,5168823.0
2008-11-26 12:54:00,1.88126,1.88226,1.88126,1.88226,8735402.0
2008-11-26 12:55:00,1.88243,1.8829,1.88243,1.8829,3182120.0
2008-11-26 12:56:00,1.88282,1.88282,1.88217,1.88217,7194863.0
2008-11-26 12:57:00,1.88208,1.88208,1.88082,1.88082,4825646.0
2008-11-26 12:58:00,1.88081,1.8813,1.88068,1.8813,2098861.0
2008-11-26 12:59:00,1.88141,1.88141,1.88111,1.88138,5949490.0
2008-11-26 13:00:00,1.88161,1.88209,1.88161,1.88209,2055285.0
2008-11-26 13:01:00,1.88199,1.882,1.88134,1.88134,10857953.0
2008-11-26 13:02:00,1.88134,1.8815,1.88131,1.8815,12399075.0
2008-11-26 13:03:00,1.88164,1.88191,1.88164,1.88169,10936838.0
2008-11-26 13:04:00,1.88171,1.88171,1.88156,1.88169,6314116.0
2008-11-26 13:05:00,1.88162,1.88162,1.88142,1.88142,4184356.0
2008-11-26 13:06:00,1.8813,1.8813,1.8808,1.8808,4335111.0
2008-11-26 13:07:00,1.88049,1.88049,1.87975,1.88023,9079151.0
2008-11-26 13:08:00,1.88022,1.88048,1.88017,1.88039,3831027.0
2008-11-26 13:09:00,1.88064,1.88123,1.88064,1.88123,13978131.0
2008-11-26 13:10:00,1.88166,1.88233,1.88166,1.88229,4752897.0
2008-11-26 13:11:00,1.88191,1.88191,1.88103,1.88123,15339247.0
2008-11-26 13:12:00,1.88155,1.88228,1.88155,1.88228,5230921.0
2008-11-26 13:13:00,1.8826,1.8826,1.88218,1.88218,3362039.0
2008-11-26 13:14:00,1.88211,1.88211,1.88095,1.88095,9082894.0
2008-11-26 13:15:00,1.8809,1.88115,1.88041,1.88041,7208598.0
2008-11-26 13:16:00,1.88002,1.88038,1.87972,1.88038,4674230.0
2008-11-26 13:17:00,1.88066,1.8809,1.88059,1.88059,9525186.0
2008-11-26 13:18:00,1.88053,1.88058,1.88026,1.88058,4738544.0
2008-11-26 13:19:00,1.88059,1.88072,1.88007,1.88007,17460179.0
2008-11-26 13:20:00,1.87986,1.87986,1.87905,1.87905,4970565.0
2008-11-26 13:21:00,1.87905,1.87907,1.87843,1.87843,9277397.0
2008-11-26 13:22:00,1.87813,1.87813,1.87778,1.87813,22940094.0
2008-11-26 13:23:00,1.87852,1.87963,1.87852,1.87963,13396228.0
2008-11-26 13:24:00,1.87998,1.88033,1.87998,1.88031,4308191.0
2008-11-26 13:25:00,1.88009,1.88009,1.87916,1.87916,11698425.0
2008-11-26 13:26:00,1.87903,1.87903,1.87846,1.87869,16745733.0
2008-11-26 13:27:00,1.87859,1.87872,1.87852,1.87872,9992114.0
2008-11-26 13:28:00,1.87886,1.8791,1.87886,1.8791,8604904.0
2008-11-26 13:29:00,1.87928,1.87949,1.87928,1.87938,2337554.0
2008-11-26 13:30:00,1.87918,1.87971,1.87918,1.87971,5719380.0
2008-11-26 13:31:00,1.87987,1.88064,1.87987,1.88064,11894307.0
2008-11-26 13:32:00,1.8809,1.88104,1.88063,1.88104,5011640.0
2008-11-26 13:33:00,1.88122,1.88187,1.88097,1.88097,4579415.0
2008-11-26 13:34:00,1.88086,1.88143,1.88086,1.88113,5068170.0
2008-11-26 13:35:00,1.88118,1.88173,1.88118,1.88173,5314528.0
2008-11-26 13:36:00,1.88185,1.88219,1.88144,1.88184,5208867.0
2008-11-26 13:37:00,1.88182,1.88195,1.8817,1.88195,11801984.0
2008-11-26 13:38:00,1.88198,1.88198,1.88167,1.88176,5856037.0
2008-11-26 13:39:00,1.88181,1.88181,1.88136,1.88136,6400790.0
2008-11-26 13:40:00,1.88103,1.88103,1.88062,1.88075,32583719.0
2008-11-26 13:41:00,1.88041,1.88041,1.87908,1.87909,3853172.0
2008-11-26 13:42:00,1.87891,1.87891,1.87815,1.87815,6244105.0
2008-11-26 13:43:00,1.878,1.87812,1.87786,1.87802,10807588.0
2008-11-26 13:44:00,1.87804,1.87817,1.87779,1.87817,4852659.0
2008-11-26 13:45:00,1.8782,1.87838,1.87808,1.87808,5644912.0
2008-11-26 13:46:00,1.87796,1.87803,1.87762,1.87762,5730520.0
2008-11-26 13:47:00,1.87739,1.8774,1.87709,1.87715,16699902.0
2008-11-26 13:48:00,1.87725,1.87772,1.87725,1.87772,12431960.0
2008-11-26 13:49:00,1.87771,1.87778,1.87754,1.87754,6343944.0
2008-11-26 13:50:00,1.87736,1.87736,1.87686,1.87697,10611024.0
2008-11-26 13:51:00,1.87672,1.87672,1.87582,1.87582,5725871.0
2008-11-26 13:52:00,1.87583,1.87583,1.87517,1.87517,9007042.0
2008-11-26 13:53:00,1.87495,1.87495,1.87417,1.87417,5527435.0
2008-11-26 13:54:00,1.87419,1.8742,1.87345,1.87354,5580382.0
2008-11-26 13:55:00,1.87375,1.87498,1.87375,1.87498,5326043.0
2008-11-26 13:56:00,1.87504,1.87577,1.87497,1.87577,11200720.0
2008-11-26 13:57:00,1.87591,1.87631,1.87584,1.87584,8075387.0
2008-11-26 13:58:00,1.87564,1.87568,1.87485,1.87485,5201891.0
2008-11-26 13:59:00,1.87449,1.87449,1.87378,1.87431,17187302.0
2008-11-26 14:00:00,1.87465,1.87499,1.87465,1.87499,3645408.0
2008-11-26 14:01:00,1.87509,1.87554,1.87495,1.87554,6798808.0
2008-11-26 14:02:00,1.87564,1.87576,1.87541,1.87541,3331884.0
2008-11-26 14:03:00,1.87548,1.87642,1.87534,1.87642,6526273.0
2008-11-26 14:04:00,1.87652,1.87676,1.87645,1.87645,13469324.0
2008-11-26 14:05:00,1.87607,1.87607,1.87558,1.87558,9094609.0
2008-11-26 14:06:00,1.87553,1.87553,1.87509,1.87517,4390929.0
2008-11-26 14:07:00,1.87523,1.87549,1.87523,1.87549,6306316.0
2008-11-26 14:08:00,1.8756,1.87579,1.87544,1.87544,5519048.0
2008-11-26 14:09:00,1.87528,1.87539,1.87498,1.87498,2541073.0
2008-11-26 14:10:00,1.87483,1.87492,1.87462,1.87492,8276208.0
2008-11-26 14:11:00,1.87497,1.87502,1.87482,1.87502,6725860.0
2008-11-26 14:12:00,1.8751,1.87538,1.87484,1.87484,6226189.0
2008-11-26 14:13:00,1.87498,1.87499,1.87441,1.87441,8599846.0
2008-11-26 14:14:00,1.87404,1.87417,1.87376,1.87417,6764493.0
2008-11-26 14:15:00,1.8742,1.87442,1.87415,1.87438,12937262.0
2008-11-26 14:16:00,1.87422,1.87422,1.87351,1.87351,8040928.0
2008-11-26 14:17:00,1.87365,1.87471,1.87365,1.87471,16191939.0
2008-11-26 14:18:00,1.87479,1.87479,1.87443,1.87443,5530932.0
2008-11-26 14:19:00,1.87455,1.87515,1.87455,1.87515,5783162.0
2008-11-26 14:20:00,1.87518,1.87525,1.87478,1.87478,11758910.0
2008-11-26 14:21:00,1.87443,1.87443,1.87415,1.87433,5250657.0
2008-11-26 14:22:00,1.87432,1.87437,1.87432,1.87433,13901740.0
2008-11-26 14:23:00,1.87423,1.87423,1.87379,1.87404,11692729.0
2008-11-26 14:24:00,1.87398,1.87412,1.8738,1.87399,10761619.0
2008-11-26 14:25:00,1.87398,1.87398,1.87201,1.87201,14798527.0
2008-11-26 14:26:00,1.87178,1.87213,1.87176,1.87187,5730207.0
2008-11-26 14:27:00,1.87185,1.87185,1.87128,1.87128,4685482.0
2008-11-26 14:28:00,1.87139,1.87193,1.87139,1.87146,9518149.0
2008-11-26 14:29:00,1.87108,1.87108,1.87024,1.87024,2649244.0
2008-11-26 14:30:00,1.87007,1.87007,1.86961,1.86976,24660766.0
2008-11-26 14:31:00,1.86968,1.86973,1.86935,1.86973,11963998.0
2008-11-26 14:32:00,1.86964,1.87018,1.86964,1.87018,6956751.0
2008-11-26 14:33:00,1.8705,1.87149,1.8705,1.87149,6278671.0
2008-11-26 14:34:00,1.87121,1.87124,1.87051,1.87051,11720582.0
2008-11-26 14:35:00,1.87016,1.87016,1.86843,1.86971,11448551.0
2008-11-26 14:36:00,1.86983,1.87049,1.86965,1.87049,14188972.0
2008-11-26 14:37:00,1.87056,1.87093,1.87056,1.87092,8385981.0
2008-11-26 14:38:00,1.8711,1.87152,1.8711,1.87152,5025613.0
2008-11-26 14:39:00,1.87161,1.87205,1.87161,1.87205,8620057.0
2008-11-26 14:40:00,1.87204,1.87242,1.87204,1.87237,7819410.0
2008-11-26 14:41:00,1.87245,1.87326,1.87245,1.87326,10337524.0
2008-11-26 14:42:00,1.87336,1.87377,1.87336,1.87377,8572187.0
2008-11-26 14:43:00,1.87385,1.87453,1.87384,1.87453,5699732.0
2008-11-26 14:44:00,1.87457,1.875,1.87457,1.875,7414943.0
2008-11-26 14:45:00,1.87536,1.87536,1.87499,1.87512,17886012.0
2008-11-26 14:46:00,1.87563,1.87661,1.87563,1.87637,8231612.0
2008-11-26 14:47:00,1.87672,1.87719,1.87648,1.87649,8014678.0
2008-11-26 14:48:00,1.87644,1.87778,1.87644,1.87778,6519445.0
2008-11-26 14:49:00,1.87788,1.87849,1.87749,1.87749,8082945.0
2008-11-26 14:50:00,1.87776,1.8783,1.87776,1.87778,5812110.0
2008-11-26 14:51:00,1.8779,1.87979,1.8779,1.87979,12242587.0
2008-11-26 14:52:00,1.8799,1.87994,1.87973,1.87979,9381690.0
2008-11-26 14:53:00,1.87986,1.87986,1.87905,1.87905,9541147.0
2008-11-26 14:54:00,1.87875,1.87875,1.87828,1.87866,7336588.0
2008-11-26 14:55:00,1.87896,1.87955,1.87896,1.87955,4083292.0
2008-11-26 14:56:00,1.87949,1.87982,1.87949,1.87971,15245965.0
2008-11-26 14:57:00,1.87983,1.88029,1.87983,1.88009,9212933.0
2008-11-26 14:58:00,1.88105,1.88261,1.88105,1.88261,5606116.0
2008-11-26 14:59:00,1.88314,1.88369,1.88309,1.88309,4397787.0
2008-11-26 15:00:00,1.88321,1.8842,1.88321,1.8842,5933238.0
2008-11-26 15:01:00,1.88424,1.88469,1.88424,1.88469,9318876.0
2008-11-26 15:02:00,1.88471,1.8858,1.88471,1.8858,4471147.0
2008-11-26 15:03:00,1.88599,1.88618,1.88599,1.88607,9142986.0
2008-11-26 15:04:00,1.88576,1.88576,1.88521,1.8854,4965218.0
2008-11-26 15:05:00,1.88553,1.88614,1.88553,1.88599,3420444.0
2008-11-26 15:06:00,1.88583,1.88583,1.88542,1.88566,6328332.0
2008-11-26 15:07:00,1.88587,1.88666,1.88587,1.88662,11018010.0
2008-11-26 15:08:00,1.88667,1.88719,1.88667,1.88719,5320637.0
2008-11-26 15:09:00,1.88725,1.88775,1.8872,1.88775,15131788.0
2008-11-26 15:10:00,1.88814,1.88814,1.88702,1.88763,5872630.0
2008-11-26 15:11:00,1.88804,1.88953,1.88797,1.88953,13988622.0
2008-11-26 15:12:00,1.88967,1.89132,1.88967,1.89132,6207365.0
2008-11-26 15:13:00,1.89122,1.89183,1.89122,1.89183,3583035.0
2008-11-26 15:14:00,1.8918,1.8918,1.89038,1.89038,14949820.0
2008-11-26 15:15:00,1.89022,1.89022,1.88902,1.88918,9798999.0
2008-11-26 15:16:00,1.88937,1.88952,1.88912,1.88912,8857071.0
2008-11-26 15:17:00,1.88892,1.88892,1.88772,1.88772,2608526.0
2008-11-26 15:18:00,1.8877,1.8877,1.88727,1.88727,7599128.0
2008-11-26 15:19:00,1.88735,1.88735,1.88653,1.8866,5090468.0
2008-11-26 15:20:00,1.8866,1.8866,1.88554,1.88554,8814588.0
2008-11-26 15:21:00,1.88537,1.88537,1.88367,1.88367,8386630.0
2008-11-26 15:22:00,1.88359,1.88359,1.88292,1.88292,4750896.0
2008-11-26 15:23:00,1.88288,1.88288,1.88245,1.88245,5893513.0
2008-11-26 15:24:00,1.88236,1.88236,1.88191,1.88215,3063606.0
2008-11-26 15:25:00,1.88247,1.88311,1.88247,1.88311,7407832.0
2008-11-26 15:26:00,1.88299,1.88299,1.88182,1.88182,5030464.0
2008-11-26 15:27:00,1.88153,1.8817,1.88143,1.88163,7134180.0
2008-11-26 15:28:00,1.88173,1.88316,1.88173,1.8831,14161837.0
2008-11-26 15:29:00,1.88292,1.88292,1.88208,1.88208,16279965.0
2008-11-26 15:30:00,1.88187,1.88195,1.88146,1.88195,10085462.0
2008-11-26 15:31:00,1.88212,1.88303,1.88212,1.88303,14414545.0
2008-11-26 15:32:00,1.88294,1.8849,1.88294,1.8849,7880418.0
2008-11-26 15:33:00,1.88505,1.88567,1.88505,1.88567,4845692.0
2008-11-26 15:34:00,1.88532,1.88618,1.88532,1.88618,5475073.0
2008-11-26 15:35:00,1.88622,1.88669,1.88622,1.88669,18655758.0
2008-11-26 15:36:00,1.88684,1.8873,1.88684,1.8873,9756871.0
2008-11-26 15:37:00,1.88735,1.88974,1.88735,1.88974,17650897.0
2008-11-26 15:38:00,1.88977,1.89072,1.88977,1.89072,9760457.0
2008-11-26 15:39:00,1.89095,1.89163,1.89095,1.89163,6708887.0
2008-11-26 15:40:00,1.89171,1.89217,1.89171,1.89217,3854729.0
2008-11-26 15:41:00,1.89236,1.89299,1.89236,1.89299,7681725.0
2008-11-26 15:42:00,1.89268,1.8943,1.89268,1.8943,7801341.0
2008-11-26 15:43:00,1.89437,1.89471,1.89437,1.89453,7817917.0
2008-11-26 15:44:00,1.89435,1.89435,1.89362,1.89415,6504783.0
2008-11-26 15:45:00,1.89416,1.89452,1.89416,1.89433,5402421.0
2008-11-26 15:46:00,1.89459,1.89519,1.89432,1.89519,8394882.0
2008-11-26 15:47:00,1.89529,1.89584,1.89529,1.89576,8718873.0
2008-11-26 15:48:00,1.89589,1.89662,1.89589,1.89618,4804633.0
2008-11-26 15:49:00,1.89637,1.8972,1.89637,1.8972,5992353.0
2008-11-26 15:50:00,1.89729,1.89861,1.89729,1.89861,6681222.0
2008-11-26 15:51:00,1.89889,1.89896,1.89865,1.89876,17053873.0
2008-11-26 15:52:00,1.89895,1.89936,1.89888,1.89888,29626809.0
2008-11-26 15:53:00,1.89872,1.89879,1.89837,1.89842,6146065.0
2008-11-26 15:54:00,1.89822,1.89822,1.89772,1.89788,6590655.0
2008-11-26 15:55:00,1.89764,1.89764,1.89699,1.89699,7465536.0
2008-11-26 15:56:00,1.89698,1.89729,1.89698,1.89718,4037100.0
2008-11-26 15:57:00,1.89724,1.89724,1.89684,1.89689,13472662.0
2008-11-26 15:58:00,1.89677,1.89677,1.89649,1.89668,12052066.0
2008-11-26 15:59:00,1.89686,1.89776,1.89686,1.89776,12030671.0
2008-11-26 16:00:00,1.89796,1.89838,1.8979,1.89807,17316964.0
2008-11-26 16:01:00,1.89754,1.89754,1.89685,1.89697,19220902.0
2008-11-26 16:02:00,1.897,1.89718,1.89696,1.89696,42510325.0
2008-11-26 16:03:00,1.89679,1.89687,1.89625,1.89625,5520837.0
2008-11-26 16:04:00,1.89636,1.89651,1.89625,1.89641,16774640.0
2008-11-26 16:05:00,1.89658,1.89756,1.89658,1.89749,16936206.0
2008-11-26 16:06:00,1.89743,1.89743,1.89699,1.89699,10847108.0
2008-11-26 16:07:00,1.89702,1.89702,1.8968,1.89686,2311398.0
2008-11-26 16:08:00,1.8967,1.89751,1.8967,1.89751,8724384.0
2008-11-26 16:09:00,1.89753,1.89753,1.8973,1.8973,8545051.0
2008-11-26 16:10:00,1.89724,1.89741,1.89707,1.89741,5085871.0
2008-11-26 16:11:00,1.89738,1.89744,1.89642,1.89642,6370390.0
2008-11-26 16:12:00,1.89632,1.89633,1.89573,1.89573,10203031.0
2008-11-26 16:13:00,1.89562,1.89562,1.89503,1.89503,19755863.0
2008-11-26 16:14:00,1.89479,1.89479,1.89438,1.8947,10644909.0
2008-11-26 16:15:00,1.89444,1.89444,1.89342,1.89342,8053894.0
2008-11-26 16:16:00,1.89338,1.89338,1.89319,1.89336,3947886.0
2008-11-26 16:17:00,1.89322,1.89322,1.89237,1.89237,14377875.0
2008-11-26 16:18:00,1.89251,1.89285,1.89247,1.89275,13340572.0
2008-11-26 16:19:00,1.89242,1.89242,1.89176,1.89176,9129555.0
2008-11-26 16:20:00,1.89147,1.89193,1.8914,1.8914,15867897.0
2008-11-26 16:21:00,1.89143,1.89168,1.89135,1.89168,5594525.0
2008-11-26 16:22:00,1.89182,1.89213,1.89154,1.89154,3489735.0
2008-11-26 16:23:00,1.89162,1.89162,1.89108,1.89108,1986743.0
2008-11-26 16:24:00,1.89114,1.89114,1.89006,1.89029,14540713.0
2008-11-26 16:25:00,1.89034,1.89037,1.89015,1.89015,5363919.0
2008-11-26 16:26:00,1.89035,1.89123,1.89035,1.89123,8119464.0
2008-11-26 16:27:00,1.89152,1.89187,1.89149,1.89172,8118414.0
2008-11-26 16:28:00,1.89154,1.89185,1.89131,1.89182,15993144.0
2008-11-26 16:29:00,1.8918,1.89204,1.8916,1.89204,7827703.0
2008-11-26 16:30:00,1.89214,1.89222,1.89207,1.89207,13954210.0
2008-11-26 16:31:00,1.89197,1.89197,1.89122,1.89122,3503239.0
2008-11-26 16:32:00,1.89133,1.89201,1.89133,1.89201,11837590.0
2008-11-26 16:33:00,1.89225,1.89334,1.89225,1.89334,13508139.0
2008-11-26 16:34:00,1.89352,1.89388,1.89344,1.89354,9306845.0
2008-11-26 16:35:00,1.89334,1.89371,1.89299,1.89371,12943638.0
2008-11-26 16:36:00,1.89402,1.89416,1.89383,1.89383,8415393.0
2008-11-26 16:37:00,1.8936,1.8936,1.89325,1.89352,6843921.0
2008-11-26 16:38:00,1.89373,1.89412,1.89366,1.89366,10366806.0
2008-11-26 16:39:00,1.89368,1.89376,1.8934,1.8934,9710133.0
2008-11-26 16:40:00,1.89351,1.89378,1.89351,1.89358,6822654.0
2008-11-26 16:41:00,1.89367,1.8938,1.89258,1.89258,5063447.0
2008-11-26 16:42:00,1.89258,1.89348,1.89258,1.89348,7160326.0
2008-11-26 16:43:00,1.89344,1.8939,1.89344,1.8939,14730218.0
2008-11-26 16:44:00,1.89407,1.89407,1.89372,1.89382,6860309.0
2008-11-26 16:45:00,1.8941,1.89455,1.8941,1.89452,20535609.0
2008-11-26 16:46:00,1.89463,1.89484,1.89456,1.89463,17290417.0
2008-11-26 16:47:00,1.89469,1.89552,1.89463,1.89552,2126817.0
2008-11-26 16:48:00,1.89583,1.8963,1.89583,1.8963,12032071.0
2008-11-26 16:49:00,1.89645,1.89687,1.89637,1.89687,3412398.0
2008-11-26 16:50:00,1.8967,1.8967,1.89598,1.89598,3948152.0
2008-11-26 16:51:00,1.89585,1.89585,1.89344,1.89344,17344197.0
2008-11-26 16:52:00,1.89369,1.89411,1.89362,1.89404,13396797.0
2008-11-26 16:53:00,1.89425,1.89512,1.89425,1.89485,19845987.0
2008-11-26 16:54:00,1.89533,1.89661,1.89533,1.89661,3189084.0
2008-11-26 16:55:00,1.89686,1.89705,1.89686,1.89699,75741719.0
2008-11-26 16:56:00,1.89703,1.89771,1.89703,1.89769,8771614.0
2008-11-26 16:57:00,1.89759,1.89759,1.89707,1.89738,5244205.0
2008-11-26 16:58:00,1.89738,1.89794,1.89738,1.89749,5288350.0
2008-11-26 16:59:00,1.89706,1.89718,1.89641,1.89718,45609615.0
2008-11-26 17:00:00,1.8974,1.89783,1.8973,1.89783,6546071.0
2008-11-26 17:01:00,1.89771,1.89771,1.89731,1.89731,6776914.0
2008-11-26 17:02:00,1.89734,1.89746,1.89714,1.89746,8276260.0
2008-11-26 17:03:00,1.89725,1.89725,1.89706,1.89718,3063263.0
2008-11-26 17:04:00,1.8973,1.89831,1.8973,1.89831,8310297.0
2008-11-26 17:05:00,1.89862,1.89893,1.89862,1.89893,11292983.0
2008-11-26 17:06:00,1.89909,1.90008,1.89909,1.90008,3925224.0
2008-11-26 17:07:00,1.90009,1.90009,1.89957,1.90003,7992172.0
2008-11-26 17:08:00,1.89996,1.89996,1.89887,1.89887,9701835.0
2008-11-26 17:09:00,1.89878,1.89878,1.89817,1.89817,9747939.0
2008-11-26 17:10:00,1.89773,1.89796,1.89762,1.89762,8944338.0
2008-11-26 17:11:00,1.89781,1.89823,1.89774,1.89781,18417079.0
2008-11-26 17:12:00,1.89749,1.89749,1.89687,1.89687,4595011.0
2008-11-26 17:13:00,1.89675,1.89675,1.89631,1.89631,5413653.0
2008-11-26 17:14:00,1.89619,1.89641,1.89607,1.89633,7969142.0
2008-11-26 17:15:00,1.89642,1.89642,1.89599,1.89618,10225969.0
2008-11-26 17:16:00,1.89651,1.89782,1.89651,1.89782,6463737.0
2008-11-26 17:17:00,1.898,1.8981,1.89777,1.89777,7670241.0
2008-11-26 17:18:00,1.89776,1.89823,1.89747,1.89823,2902731.0
2008-11-26 17:19:00,1.89828,1.8989,1.89828,1.8989,9208486.0
2008-11-26 17:20:00,1.89898,1.8993,1.89898,1.89925,3288489.0
2008-11-26 17:21:00,1.89944,1.89996,1.89944,1.89992,9930175.0
2008-11-26 17:22:00,1.90014,1.9005,1.90014,1.9005,8299237.0
2008-11-26 17:23:00,1.90053,1.9013,1.90048,1.9013,16702178.0
2008-11-26 17:24:00,1.90137,1.90187,1.90137,1.90187,11306685.0
2008-11-26 17:25:00,1.90193,1.90247,1.90193,1.90246,10504747.0
2008-11-26 17:26:00,1.90268,1.90309,1.90256,1.90272,6810435.0
2008-11-26 17:27:00,1.90238,1.90238,1.9019,1.90213,5503841.0
2008-11-26 17:28:00,1.90207,1.90245,1.90205,1.90205,12789522.0
2008-11-26 17:29:00,1.90186,1.90186,1.90136,1.90153,4799725.0
2008-11-26 17:30:00,1.9019,1.90275,1.9018,1.90275,6501759.0
2008-11-26 17:31:00,1.90295,1.9035,1.90295,1.90346,18405115.0
2008-11-26 17:32:00,1.90334,1.90357,1.90327,1.90357,13109404.0
2008-11-26 17:33:00,1.90367,1.90406,1.90361,1.90361,4091135.0
2008-11-26 17:34:00,1.90381,1.90381,1.90325,1.90325,11718964.0
2008-11-26 17:35:00,1.90316,1.90412,1.90316,1.90412,6261906.0
2008-11-26 17:36:00,1.90435,1.90439,1.90366,1.90366,13066214.0
2008-11-26 17:37:00,1.90342,1.90342,1.90311,1.90336,8606878.0
2008-11-26 17:38:00,1.90351,1.90374,1.90351,1.90354,8343932.0
2008-11-26 17:39:00,1.90382,1.90511,1.90382,1.90511,4763360.0
2008-11-26 17:40:00,1.90506,1.90506,1.90429,1.90465,16933115.0
2008-11-26 17:41:00,1.90493,1.90531,1.90493,1.90507,10306072.0
2008-11-26 17:42:00,1.90499,1.90499,1.90423,1.90423,7488074.0
2008-11-26 17:43:00,1.90401,1.90408,1.90356,1.90408,10496443.0
2008-11-26 17:44:00,1.9039,1.90399,1.9035,1.90396,17734945.0
2008-11-26 17:45:00,1.90391,1.90427,1.90381,1.90427,4909629.0
2008-11-26 17:46:00,1.9044,1.90452,1.90433,1.90451,4316350.0
2008-11-26 17:47:00,1.90457,1.90487,1.90438,1.90487,9096461.0
2008-11-26 17:48:00,1.90518,1.90538,1.90492,1.90492,17564097.0
2008-11-26 17:49:00,1.90452,1.90452,1.90401,1.90401,9555448.0
2008-11-26 17:50:00,1.90386,1.90386,1.90326,1.90336,4508312.0
2008-11-26 17:51:00,1.90326,1.90326,1.90305,1.90309,13539979.0
2008-11-26 17:52:00,1.90313,1.90313,1.90257,1.90257,8493876.0
2008-11-26 17:53:00,1.9027,1.90383,1.9027,1.90383,3176199.0
2008-11-26 17:54:00,1.90379,1.90387,1.90295,1.903,4198922.0
2008-11-26 17:55:00,1.90291,1.90291,1.90245,1.90245,9568315.0
2008-11-26 17:56:00,1.90232,1.90232,1.90188,1.90188,4452418.0
2008-11-26 17:57:00,1.90176,1.90176,1.90081,1.90081,3887357.0
2008-11-26 17:58:00,1.90081,1.90081,1.89902,1.89902,28948642.0
2008-11-26 17:59:00,1.89899,1.89899,1.89824,1.89824,6163774.0
2008-11-26 18:00:00,1.89826,1.89826,1.89777,1.89777,14532526.0
2008-11-26 18:01:00,1.89771,1.89771,1.89721,1.89721,10225116.0
2008-11-26 18:02:00,1.89714,1.8973,1.89692,1.8973,21242572.0
2008-11-26 18:03:00,1.89756,1.89815,1.89751,1.89815,5851138.0
2008-11-26 18:04:00,1.89821,1.89885,1.89821,1.89885,10970010.0
2008-11-26 18:05:00,1.89917,1.89988,1.89917,1.89982,5179525.0
2008-11-26 18:06:00,1.89954,1.89954,1.89902,1.89902,8330397.0
2008-11-26 18:07:00,1.89877,1.89877,1.89807,1.89807,3807220.0
2008-11-26 18:08:00,1.89797,1.89797,1.89698,1.89698,3926183.0
2008-11-26 18:09:00,1.8968,1.8968,1.89549,1.89549,6305555.0
2008-11-26 18:10:00,1.89541,1.89541,1.89429,1.89429,6157013.0
2008-11-26 18:11:00,1.89413,1.89413,1.8928,1.8928,14694600.0
2008-11-26 18:12:00,1.89267,1.89267,1.89129,1.89129,9695025.0
2008-11-26 18:13:00,1.89109,1.89109,1.88942,1.88971,9302361.0
2008-11-26 18:14:00,1.89006,1.89116,1.89006,1.89109,6476570.0
2008-11-26 18:15:00,1.89184,1.8926,1.89184,1.8926,5958011.0
2008-11-26 18:16:00,1.89297,1.89324,1.89275,1.89275,6720362.0
2008-11-26 18:17:00,1.89249,1.89249,1.89144,1.89144,5822625.0
2008-11-26 18:18:00,1.8913,1.8913,1.89037,1.89037,8890639.0
2008-11-26 18:19:00,1.89016,1.89016,1.88922,1.88922,4602373.0
2008-11-26 18:20:00,1.88909,1.88909,1.88789,1.88808,3780884.0
2008-11-26 18:21:00,1.88795,1.88795,1.88664,1.88664,5172460.0
2008-11-26 18:22:00,1.88643,1.88643,1.88478,1.88478,7711150.0
2008-11-26 18:23:00,1.88474,1.88474,1.88347,1.88347,9778139.0
2008-11-26 18:24:00,1.88315,1.88315,1.88246,1.88246,4329727.0
2008-11-26 18:25:00,1.88217,1.88217,1.88058,1.88058,11120081.0
2008-11-26 18:26:00,1.88056,1.88056,1.87968,1.87968,12241113.0
2008-11-26 18:27:00,1.87977,1.88053,1.87977,1.88053,7877958.0
2008-11-26 18:28:00,1.88063,1.88161,1.88063,1.88161,7529612.0
2008-11-26 18:29:00,1.88202,1.88284,1.88196,1.88196,16787990.0
2008-11-26 18:30:00,1.88184,1.88226,1.88095,1.88095,8394768.0
2008-11-26 18:31:00,1.88111,1.88167,1.88111,1.88153,8336391.0
2008-11-26 18:32:00,1.88156,1.88156,1.88108,1.88108,4391307.0
2008-11-26 18:33:00,1.88086,1.88086,1.87992,1.88005,8816313.0
2008-11-26 18:34:00,1.88023,1.88027,1.87962,1.87962,4435199.0
2008-11-26 18:35:00,1.87952,1.87992,1.87952,1.8798,7999797.0
2008-11-26 18:36:00,1.87978,1.87978,1.87877,1.87877,3353065.0
2008-11-26 18:37:00,1.87859,1.87859,1.87673,1.87689,9220381.0
2008-11-26 18:38:00,1.87693,1.87749,1.87693,1.87749,9166114.0
2008-11-26 18:39:00,1.87784,1.87854,1.87784,1.87854,22245601.0
2008-11-26 18:40:00,1.87854,1.87901,1.87854,1.87901,3682465.0
2008-11-26 18:41:00,1.87906,1.87947,1.87906,1.87947,5074362.0
2008-11-26 18:42:00,1.87955,1.87996,1.87947,1.87987,9345515.0
2008-11-26 18:43:00,1.87972,1.87972,1.87915,1.87915,4688937.0
2008-11-26 18:44:00,1.87931,1.87945,1.87895,1.87918,6152165.0
2008-11-26 18:45:00,1.87926,1.88164,1.87926,1.88164,16665257.0
2008-11-26 18:46:00,1.88186,1.88262,1.88186,1.88262,16525517.0
2008-11-26 18:47:00,1.88272,1.88303,1.88231,1.88231,3896040.0
2008-11-26 18:48:00,1.88227,1.88235,1.8819,1.8819,4025561.0
2008-11-26 18:49:00,1.88179,1.88179,1.8804,1.8804,3245826.0
2008-11-26 18:50:00,1.88011,1.88011,1.87886,1.87886,16643426.0
2008-11-26 18:51:00,1.87874,1.87874,1.87822,1.87828,6530984.0
2008-11-26 18:52:00,1.87821,1.87821,1.87726,1.87742,5170905.0
2008-11-26 18:53:00,1.87746,1.87806,1.87746,1.87789,8649243.0
2008-11-26 18:54:00,1.87745,1.87745,1.87675,1.87675,4775370.0
2008-11-26 18:55:00,1.87667,1.87705,1.87667,1.87699,5837896.0
2008-11-26 18:56:00,1.87723,1.87823,1.87721,1.87823,11594950.0
2008-11-26 18:57:00,1.87838,1.87844,1.87807,1.87807,5078656.0
2008-11-26 18:58:00,1.8778,1.8778,1.87708,1.87708,10153528.0
2008-11-26 18:59:00,1.87689,1.87717,1.87678,1.87717,7913294.0
2008-11-26 19:00:00,1.87761,1.87873,1.87761,1.87873,33005626.0
2008-11-26 19:01:00,1.87922,1.88067,1.87922,1.88067,3433925.0
2008-11-26 19:02:00,1.88075,1.88077,1.88061,1.88077,2956308.0
2008-11-26 19:03:00,1.88084,1.88111,1.8805,1.8805,9602868.0
2008-11-26 19:04:00,1.88046,1.88148,1.88044,1.88148,7636639.0
2008-11-26 19:05:00,1.88186,1.88262,1.88186,1.88233,20909256.0
2008-11-26 19:06:00,1.88224,1.88224,1.88181,1.88203,8275261.0
2008-11-26 19:07:00,1.88198,1.8822,1.88158,1.88158,9792039.0
2008-11-26 19:08:00,1.88107,1.88107,1.88051,1.88073,6724438.0
2008-11-26 19:09:00,1.88106,1.88218,1.88106,1.88218,7658807.0
2008-11-26 19:10:00,1.8823,1.8823,1.8818,1.88206,12313329.0
2008-11-26 19:11:00,1.88212,1.88222,1.88212,1.88222,3627875.0
2008-11-26 19:12:00,1.88247,1.884,1.88247,1.88391,13170189.0
2008-11-26 19:13:00,1.88361,1.88361,1.8831,1.8831,10791353.0
2008-11-26 19:14:00,1.88306,1.88323,1.88269,1.88269,5599463.0
2008-11-26 19:15:00,1.88252,1.88272,1.88229,1.88272,9331816.0
2008-11-26 19:16:00,1.88256,1.88256,1.88196,1.88196,4704547.0
2008-11-26 19:17:00,1.88191,1.88191,1.88162,1.88162,3582523.0
2008-11-26 19:18:00,1.88135,1.88162,1.88114,1.88162,10962916.0
2008-11-26 19:19:00,1.88139,1.88139,1.88094,1.88094,11694570.0
2008-11-26 19:20:00,1.88055,1.88055,1.88011,1.88011,1638252.0
2008-11-26 19:21:00,1.88005,1.8802,1.87968,1.8802,10507529.0
2008-11-26 19:22:00,1.88031,1.88064,1.88031,1.88056,6939146.0
2008-11-26 19:23:00,1.88036,1.88036,1.87975,1.87975,18306137.0
2008-11-26 19:24:00,1.87952,1.87952,1.87923,1.87923,6042563.0
2008-11-26 19:25:00,1.87922,1.87963,1.87902,1.87963,8162231.0
2008-11-26 19:26:00,1.87998,1.88075,1.87998,1.88075,5085517.0
2008-11-26 19:27:00,1.88088,1.88131,1.88088,1.88121,3735390.0
2008-11-26 19:28:00,1.88141,1.88312,1.88141,1.88312,10568015.0
2008-11-26 19:29:00,1.88294,1.88294,1.88238,1.88243,7544885.0
2008-11-26 19:30:00,1.88252,1.88267,1.88235,1.88235,6423605.0
2008-11-26 19:31:00,1.88217,1.8822,1.88202,1.88217,4209001.0
2008-11-26 19:32:00,1.88212,1.88221,1.88186,1.88198,8696643.0
2008-11-26 19:33:00,1.88176,1.88176,1.88147,1.88147,3360753.0
2008-11-26 19:34:00,1.88117,1.88117,1.88006,1.88071,5408563.0
2008-11-26 19:35:00,1.88079,1.88079,1.88007,1.88007,6994464.0
2008-11-26 19:36:00,1.88012,1.88038,1.88007,1.88031,4058430.0
2008-11-26 19:37:00,1.88039,1.88039,1.87983,1.87983,12165026.0
2008-11-26 19:38:00,1.87984,1.87984,1.87925,1.87925,9802553.0
2008-11-26 19:39:00,1.87945,1.87989,1.87945,1.87989,4121348.0
2008-11-26 19:40:00,1.88011,1.88049,1.88011,1.88043,7907155.0
2008-11-26 19:41:00,1.88047,1.88066,1.8802,1.88066,6992488.0
2008-11-26 19:42:00,1.88073,1.88077,1.88048,1.88048,12559657.0
2008-11-26 19:43:00,1.88037,1.8805,1.88027,1.88042,13160123.0
2008-11-26 19:44:00,1.88012,1.88012,1.87874,1.87891,5111159.0
2008-11-26 19:45:00,1.87925,1.8806,1.87925,1.8806,11336301.0
2008-11-26 19:46:00,1.88088,1.88128,1.88088,1.88104,5164430.0
2008-11-26 19:47:00,1.88105,1.88151,1.88081,1.88151,3721690.0
2008-11-26 19:48:00,1.88167,1.88168,1.88016,1.88149,3434939.0
2008-11-26 19:49:00,1.88175,1.88209,1.88175,1.88209,4990288.0
2008-11-26 19:50:00,1.88217,1.88219,1.88168,1.88168,6081504.0
2008-11-26 19:51:00,1.88173,1.88173,1.88147,1.88162,6566534.0
2008-11-26 19:52:00,1.8819,1.88229,1.8819,1.88229,21967405.0
2008-11-26 19:53:00,1.88212,1.88212,1.88189,1.88195,2575252.0
2008-11-26 19:54:00,1.88201,1.88238,1.88191,1.88191,12835381.0
2008-11-26 19:55:00,1.88185,1.88185,1.88135,1.88135,7246496.0
2008-11-26 19:56:00,1.88146,1.88157,1.88131,1.88135,2743445.0
2008-11-26 19:57:00,1.8812,1.88145,1.88093,1.88093,7095687.0
2008-11-26 19:58:00,1.88079,1.88119,1.88079,1.88118,6273786.0
2008-11-26 19:59:00,1.88137,1.88217,1.88137,1.88217,4617690.0
2008-11-26 20:00:00,1.88213,1.88213,1.88175,1.88175,12817686.0
2008-11-26 20:01:00,1.88177,1.88203,1.88177,1.8819,7567917.0
2008-11-26 20:02:00,1.88202,1.88202,1.88173,1.88176,11566487.0
2008-11-26 20:03:00,1.88185,1.88191,1.88178,1.88185,4372715.0
2008-11-26 20:04:00,1.88189,1.88197,1.88186,1.88186,9867023.0
2008-11-26 20:05:00,1.88213,1.88293,1.88213,1.88293,8342462.0
2008-11-26 20:06:00,1.88314,1.88358,1.88314,1.88358,5668810.0
2008-11-26 20:07:00,1.88354,1.88354,1.8833,1.88346,10572257.0
2008-11-26 20:08:00,1.8835,1.8836,1.88338,1.8836,11799298.0
2008-11-26 20:09:00,1.88383,1.88391,1.88335,1.88391,20500376.0
2008-11-26 20:10:00,1.88409,1.88574,1.88409,1.88574,12006595.0
2008-11-26 20:11:00,1.8858,1.88613,1.8858,1.88604,5982289.0
2008-11-26 20:12:00,1.88586,1.88586,1.88561,1.88575,3555698.0
2008-11-26 20:13:00,1.88573,1.88603,1.88571,1.88603,5660031.0
2008-11-26 20:14:00,1.88617,1.88617,1.88597,1.88601,6619362.0
2008-11-26 20:15:00,1.8859,1.8859,1.88527,1.88527,9067331.0
2008-11-26 20:16:00,1.88521,1.88521,1.88479,1.88479,4944417.0
2008-11-26 20:17:00,1.88442,1.88442,1.88422,1.88432,4350852.0
2008-11-26 20:18:00,1.88399,1.88399,1.883,1.883,3391578.0
2008-11-26 20:19:00,1.8829,1.88325,1.88285,1.88325,12063212.0
2008-11-26 20:20:00,1.88315,1.88315,1.88268,1.88268,7695941.0
2008-11-26 20:21:00,1.88233,1.88233,1.88154,1.88221,13572926.0
2008-11-26 20:22:00,1.88197,1.88197,1.88072,1.88072,10559333.0
2008-11-26 20:23:00,1.88074,1.88107,1.88046,1.88107,10215372.0
2008-11-26 20:24:00,1.88128,1.88229,1.88128,1.88227,6989305.0
2008-11-26 20:25:00,1.88222,1.88224,1.88176,1.88224,5549856.0
2008-11-26 20:26:00,1.88261,1.88315,1.88261,1.88315,2777178.0
2008-11-26 20:27:00,1.88334,1.88393,1.8833,1.88375,10222303.0
2008-11-26 20:28:00,1.8835,1.88455,1.8835,1.88455,11532084.0
2008-11-26 20:29:00,1.88467,1.88467,1.88361,1.88361,5417123.0
2008-11-26 20:30:00,1.88347,1.88363,1.88293,1.88293,4158000.0
2008-11-26 20:31:00,1.88268,1.88268,1.88078,1.88212,2961263.0
2008-11-26 20:32:00,1.88209,1.88209,1.88196,1.88208,5198270.0
2008-11-26 20:33:00,1.88201,1.88201,1.88122,1.88146,4989070.0
2008-11-26 20:34:00,1.88166,1.88187,1.88165,1.88187,10956347.0
2008-11-26 20:35:00,1.88176,1.88176,1.88102,1.88102,9093432.0
2008-11-26 20:36:00,1.88079,1.88079,1.88057,1.88063,4080508.0
2008-11-26 20:37:00,1.88078,1.88115,1.88078,1.88115,12708310.0
2008-11-26 20:38:00,1.88117,1.88133,1.88115,1.88115,14783847.0
2008-11-26 20:39:00,1.88112,1.88179,1.88112,1.88179,3982401.0
2008-11-26 20:40:00,1.882,1.88208,1.88135,1.88135,2607290.0
2008-11-26 20:41:00,1.88147,1.88221,1.88125,1.88221,19309274.0
2008-11-26 20:42:00,1.88225,1.88225,1.88194,1.8822,15193068.0
2008-11-26 20:43:00,1.88242,1.88292,1.88242,1.88292,6032211.0
2008-11-26 20:44:00,1.88298,1.8834,1.88298,1.8834,3361530.0
2008-11-26 20:45:00,1.88348,1.88391,1.88348,1.88391,3476476.0
2008-11-26 20:46:00,1.88401,1.88443,1.88401,1.88443,5443629.0
2008-11-26 20:47:00,1.88447,1.88527,1.88447,1.88527,4942179.0
2008-11-26 20:48:00,1.88568,1.88568,1.88495,1.88495,7172730.0
2008-11-26 20:49:00,1.88483,1.88544,1.88482,1.88544,4004012.0
2008-11-26 20:50:00,1.88557,1.88568,1.88428,1.88428,14493795.0
2008-11-26 20:51:00,1.88424,1.8844,1.88421,1.88437,17665650.0
2008-11-26 20:52:00,1.88426,1.88426,1.88365,1.88365,11804110.0
2008-11-26 20:53:00,1.88344,1.88344,1.88244,1.88244,4260739.0
2008-11-26 20:54:00,1.88251,1.88257,1.88239,1.88243,8654350.0
2008-11-26 20:55:00,1.88252,1.88318,1.88252,1.88318,2936898.0
2008-11-26 20:56:00,1.88311,1.88311,1.88276,1.88276,7342148.0
2008-11-26 20:57:00,1.88274,1.88274,1.88255,1.88268,8358029.0
2008-11-26 20:58:00,1.88272,1.8828,1.8827,1.88278,3434481.0
2008-11-26 20:59:00,1.88267,1.88318,1.88267,1.88318,7180502.0
2008-11-26 21:00:00,1.88331,1.88389,1.88331,1.88389,12774827.0
2008-11-26 21:01:00,1.88415,1.8848,1.88415,1.8848,7821461.0
2008-11-26 21:02:00,1.88491,1.88521,1.88491,1.88521,14747496.0
2008-11-26 21:03:00,1.88519,1.88537,1.88514,1.88537,3482940.0
2008-11-26 21:04:00,1.8857,1.88616,1.8857,1.88616,12262194.0
2008-11-26 21:05:00,1.88637,1.88728,1.88637,1.88728,9414728.0
2008-11-26 21:06:00,1.8873,1.88812,1.8873,1.88812,12635037.0
2008-11-26 21:07:00,1.8878,1.8878,1.88745,1.88745,9595164.0
2008-11-26 21:08:00,1.88756,1.88827,1.88692,1.88827,8782956.0
2008-11-26 21:09:00,1.88828,1.88828,1.88712,1.88712,6247329.0
2008-11-26 21:10:00,1.88711,1.88711,1.88657,1.88657,7297086.0
2008-11-26 21:11:00,1.88623,1.88778,1.88623,1.88778,4338306.0
2008-11-26 21:12:00,1.88785,1.88884,1.88682,1.88871,23904023.0
2008-11-26 21:13:00,1.8885,1.8885,1.88734,1.88734,3295125.0
2008-11-26 21:14:00,1.88741,1.88909,1.88741,1.88906,8693511.0
2008-11-26 21:15:00,1.88898,1.88946,1.88898,1.88946,6524339.0
2008-11-26 21:16:00,1.88976,1.88976,1.88961,1.88976,10438511.0
2008-11-26 21:17:00,1.88977,1.89012,1.88971,1.89012,8362230.0
2008-11-26 21:18:00,1.89022,1.8908,1.89022,1.8908,22471144.0
2008-11-26 21:19:00,1.89089,1.89138,1.89084,1.89094,7182153.0
2008-11-26 21:20:00,1.89084,1.8912,1.8908,1.8912,10385780.0
2008-11-26 21:21:00,1.89112,1.89112,1.89073,1.89097,6796478.0
2008-11-26 21:22:00,1.89089,1.89089,1.8902,1.8902,19424471.0
2008-11-26 21:23:00,1.89023,1.89034,1.89016,1.89031,15076615.0
2008-11-26 21:24:00,1.89009,1.89035,1.88996,1.89035,17003638.0
2008-11-26 21:25:00,1.89052,1.89068,1.89033,1.89033,6327062.0
2008-11-26 21:26:00,1.89008,1.89008,1.88955,1.88955,5797396.0
2008-11-26 21:27:00,1.88916,1.88916,1.88875,1.889,2247503.0
2008-11-26 21:28:00,1.88894,1.88941,1.88894,1.88936,4976888.0
2008-11-26 21:29:00,1.8891,1.8891,1.88721,1.88721,9632977.0
2008-11-26 21:30:00,1.88709,1.88754,1.88708,1.88754,5469092.0
2008-11-26 21:31:00,1.88787,1.8886,1.88787,1.8886,8877291.0
2008-11-26 21:32:00,1.88853,1.88854,1.8881,1.8881,7517334.0
2008-11-26 21:33:00,1.88793,1.88794,1.88746,1.88794,8273726.0
2008-11-26 21:34:00,1.88788,1.88788,1.88742,1.88742,4864650.0
2008-11-26 21:35:00,1.88751,1.88773,1.88751,1.88773,6898753.0
2008-11-26 21:36:00,1.88783,1.88783,1.8872,1.8872,9327271.0
2008-11-26 21:37:00,1.88718,1.88718,1.88618,1.88618,2512064.0
2008-11-26 21:38:00,1.88612,1.8862,1.8858,1.8858,9199458.0
2008-11-26 21:39:00,1.88585,1.88605,1.88583,1.88605,10958207.0
2008-11-26 21:40:00,1.88622,1.88633,1.88622,1.88631,6281134.0
2008-11-26 21:41:00,1.88653,1.88722,1.88653,1.88722,3977405.0
2008-11-26 21:42:00,1.88733,1.88767,1.88725,1.88725,6001624.0
2008-11-26 21:43:00,1.88682,1.88682,1.88602,1.88612,6158365.0
2008-11-26 21:44:00,1.88621,1.88621,1.88605,1.88605,7899557.0
2008-11-26 21:45:00,1.88579,1.88579,1.8855,1.88551,2686084.0
2008-11-26 21:46:00,1.8856,1.88621,1.8856,1.88592,7461203.0
2008-11-26 21:47:00,1.88564,1.88564,1.8849,1.8849,8487691.0
2008-11-26 21:48:00,1.88473,1.88509,1.88473,1.88509,9509100.0
2008-11-26 21:49:00,1.88519,1.8857,1.88499,1.88499,13990796.0
2008-11-26 21:50:00,1.88474,1.88474,1.88369,1.88369,8031176.0
2008-11-26 21:51:00,1.88356,1.88367,1.88353,1.88361,15351800.0
2008-11-26 21:52:00,1.88339,1.88339,1.88249,1.88249,5216392.0
2008-11-26 21:53:00,1.88245,1.88251,1.88228,1.88242,6878285.0
2008-11-26 21:54:00,1.88218,1.88218,1.88103,1.88103,12906221.0
2008-11-26 21:55:00,1.88091,1.88217,1.88091,1.88217,4058140.0
2008-11-26 21:56:00,1.88248,1.88282,1.88247,1.88247,5116747.0
2008-11-26 21:57:00,1.88223,1.88272,1.88221,1.88272,10084121.0
2008-11-26 21:58:00,1.8828,1.88291,1.8827,1.88278,14055479.0
2008-11-26 21:59:00,1.88272,1.88299,1.88259,1.88259,8901834.0
2008-11-26 22:00:00,1.88268,1.883,1.88268,1.883,5818419.0
2008-11-26 22:01:00,1.88279,1.88279,1.88255,1.88264,10509916.0
2008-11-26 22:02:00,1.88273,1.88273,1.88215,1.88215,21059009.0
2008-11-26 22:03:00,1.88218,1.88276,1.88218,1.88276,3072702.0
2008-11-26 22:04:00,1.88275,1.88321,1.88216,1.88216,4258639.0
2008-11-26 22:05:00,1.882,1.882,1.88179,1.88195,9064446.0
2008-11-26 22:06:00,1.88188,1.88218,1.88188,1.88215,9983549.0
2008-11-26 22:07:00,1.88224,1.88285,1.88224,1.88285,2478134.0
2008-11-26 22:08:00,1.88291,1.88301,1.88267,1.88301,11798623.0
2008-11-26 22:09:00,1.88319,1.88329,1.88319,1.88329,11462702.0
2008-11-26 22:10:00,1.88346,1.88379,1.88225,1.88358,7269228.0
2008-11-26 22:11:00,1.88358,1.88366,1.88337,1.88337,12970248.0
2008-11-26 22:12:00,1.88332,1.88332,1.88286,1.88303,12305937.0
2008-11-26 22:13:00,1.88317,1.88382,1.88317,1.88382,16534645.0
2008-11-26 22:14:00,1.88398,1.88438,1.88398,1.88438,1799479.0
2008-11-26 22:15:00,1.88451,1.88465,1.88443,1.88457,10073224.0
2008-11-26 22:16:00,1.88437,1.88437,1.88389,1.88403,13899789.0
2008-11-26 22:17:00,1.88397,1.88398,1.88379,1.88379,14397108.0
2008-11-26 22:18:00,1.88369,1.88369,1.88281,1.88281,9884461.0
2008-11-26 22:19:00,1.88241,1.88241,1.88191,1.88191,10361165.0
2008-11-26 22:20:00,1.88215,1.8824,1.88215,1.88226,2689074.0
2008-11-26 22:21:00,1.88214,1.88219,1.88194,1.88219,3725483.0
2008-11-26 22:22:00,1.88219,1.88219,1.88144,1.8819,7027622.0
2008-11-26 22:23:00,1.88194,1.88194,1.88176,1.8818,6080405.0
2008-11-26 22:24:00,1.8818,1.88198,1.88156,1.88198,3680189.0
2008-11-26 22:25:00,1.88203,1.88218,1.88202,1.8821,4554510.0
2008-11-26 22:26:00,1.88202,1.88203,1.88169,1.88169,5675941.0
2008-11-26 22:27:00,1.88168,1.88195,1.88148,1.88148,5234063.0
2008-11-26 22:28:00,1.88145,1.88162,1.88143,1.88143,6511884.0
2008-11-26 22:29:00,1.88141,1.88148,1.88084,1.88084,3967946.0
2008-11-26 22:30:00,1.88086,1.88086,1.88065,1.88071,7463529.0
2008-11-26 22:31:00,1.88096,1.88195,1.88068,1.88195,3538993.0
2008-11-26 22:32:00,1.88195,1.88231,1.88153,1.88231,3830956.0
2008-11-26 22:33:00,1.8828,1.88322,1.8828,1.88302,9543452.0
2008-11-26 22:34:00,1.88295,1.88303,1.88292,1.88303,7822328.0
2008-11-26 22:35:00,1.88304,1.88304,1.88293,1.88293,2772447.0
2008-11-26 22:36:00,1.88314,1.88359,1.88314,1.88355,4477563.0
2008-11-26 22:37:00,1.88348,1.88348,1.88274,1.88274,6440377.0
2008-11-26 22:38:00,1.88278,1.88278,1.88222,1.88222,12957465.0
2008-11-26 22:39:00,1.88217,1.88217,1.88145,1.88166,5922892.0
2008-11-26 22:40:00,1.88164,1.88164,1.88084,1.88084,20455089.0
2008-11-26 22:41:00,1.88084,1.88084,1.88043,1.88043,3004508.0
2008-11-26 22:42:00,1.88028,1.88028,1.87954,1.8799,8401874.0
2008-11-26 22:43:00,1.88,1.88039,1.87972,1.88039,4804388.0
2008-11-26 22:44:00,1.88054,1.88101,1.88049,1.88101,9719400.0
2008-11-26 22:45:00,1.88111,1.88118,1.88097,1.88097,3768741.0
2008-11-26 22:46:00,1.88079,1.88079,1.87993,1.87993,20364397.0
2008-11-26 22:47:00,1.87987,1.87987,1.87941,1.87959,1155901.0
2008-11-26 22:48:00,1.8797,1.87986,1.87954,1.87954,5031984.0
2008-11-26 22:49:00,1.8793,1.87934,1.87919,1.87933,5942604.0
2008-11-26 22:50:00,1.87949,1.88005,1.87949,1.88005,10640773.0
2008-11-26 22:51:00,1.88005,1.88216,1.88005,1.88216,14360021.0
2008-11-26 22:52:00,1.88255,1.8835,1.88255,1.8835,4749238.0
2008-11-26 22:53:00,1.88352,1.88475,1.88352,1.88474,8298974.0
2008-11-26 22:54:00,1.88452,1.88517,1.88452,1.88497,12105614.0
2008-11-26 22:55:00,1.88479,1.88501,1.88466,1.88466,5335154.0
2008-11-26 22:56:00,1.88451,1.88451,1.8844,1.88447,4596592.0
2008-11-26 22:57:00,1.88445,1.88447,1.88432,1.8844,17193053.0
2008-11-26 22:58:00,1.88428,1.8843,1.88416,1.8843,4577122.0
2008-11-26 22:59:00,1.8846,1.88548,1.8846,1.88548,8448091.0
2008-11-26 23:00:00,1.88565,1.88601,1.88565,1.88601,5074959.0
2008-11-26 23:01:00,1.88619,1.88623,1.88475,1.88618,21258655.0
2008-11-26 23:02:00,1.88628,1.88643,1.8862,1.88635,5872940.0
2008-11-26 23:03:00,1.88643,1.8868,1.88637,1.88658,16820631.0
2008-11-26 23:04:00,1.88675,1.88734,1.88675,1.88727,11567877.0
2008-11-26 23:05:00,1.88725,1.88725,1.88675,1.88691,8913034.0
2008-11-26 23:06:00,1.8869,1.88723,1.8869,1.88723,5523000.0
2008-11-26 23:07:00,1.88721,1.88748,1.88721,1.88737,7752525.0
2008-11-26 23:08:00,1.88743,1.88756,1.88741,1.88741,16102554.0
2008-11-26 23:09:00,1.88722,1.88722,1.88644,1.88644,5451248.0
2008-11-26 23:10:00,1.88631,1.8864,1.88584,1.88584,4725391.0
2008-11-26 23:11:00,1.88587,1.88614,1.88587,1.88614,16496313.0
2008-11-26 23:12:00,1.88596,1.88596,1.88579,1.88586,2780652.0
2008-11-26 23:13:00,1.88592,1.88639,1.8858,1.88639,9512592.0
2008-11-26 23:14:00,1.88643,1.8865,1.88621,1.88621,5422842.0
2008-11-26 23:15:00,1.88622,1.88622,1.88589,1.88591,9504105.0
2008-11-26 23:16:00,1.88589,1.88624,1.88586,1.88624,4814671.0
2008-11-26 23:17:00,1.88636,1.88658,1.88629,1.88629,5865755.0
2008-11-26 23:18:00,1.88612,1.88612,1.88467,1.88467,9677525.0
2008-11-26 23:19:00,1.88451,1.88451,1.88417,1.88417,9215389.0
2008-11-26 23:20:00,1.88414,1.88414,1.88379,1.88382,36480968.0
2008-11-26 23:21:00,1.88356,1.88356,1.883,1.883,12122188.0
2008-11-26 23:22:00,1.88263,1.88263,1.88161,1.88167,12085177.0
2008-11-26 23:23:00,1.88201,1.88282,1.88201,1.88262,4279470.0
2008-11-26 23:24:00,1.88257,1.88327,1.88257,1.88322,1356767.0
2008-11-26 23:25:00,1.88299,1.88299,1.88249,1.88282,16115946.0
2008-11-26 23:26:00,1.88281,1.88294,1.88274,1.88294,47952756.0
2008-11-26 23:27:00,1.88288,1.88288,1.88092,1.88092,7494682.0
2008-11-26 23:28:00,1.88064,1.88079,1.88038,1.88038,9599415.0
2008-11-26 23:29:00,1.88003,1.88003,1.8793,1.87934,3467115.0
2008-11-26 23:30:00,1.87932,1.87934,1.8792,1.87926,15504163.0
2008-11-26 23:31:00,1.87929,1.87966,1.87925,1.87966,6086711.0
2008-11-26 23:32:00,1.87993,1.88014,1.87993,1.88014,6499345.0
2008-11-26 23:33:00,1.8803,1.88087,1.8803,1.88059,10586172.0
2008-11-26 23:34:00,1.88047,1.88069,1.88047,1.88069,5443467.0
2008-11-26 23:35:00,1.88083,1.88127,1.88083,1.88127,5266348.0
2008-11-26 23:36:00,1.88151,1.88187,1.88151,1.88166,28183910.0
2008-11-26 23:37:00,1.88167,1.88226,1.88158,1.88226,4156622.0
2008-11-26 23:38:00,1.88251,1.88321,1.88251,1.88261,13192016.0
2008-11-26 23:39:00,1.88215,1.88237,1.88152,1.88237,6656037.0
2008-11-26 23:40:00,1.88256,1.88256,1.88181,1.88181,6115948.0
2008-11-26 23:41:00,1.88193,1.88243,1.88173,1.88243,6870067.0
2008-11-26 23:42:00,1.88222,1.8824,1.88219,1.8824,4023873.0
2008-11-26 23:43:00,1.88242,1.88255,1.88242,1.88244,4474805.0
2008-11-26 23:44:00,1.88246,1.88246,1.88227,1.88229,15981247.0
2008-11-26 23:45:00,1.88217,1.88222,1.88194,1.88222,9956559.0
2008-11-26 23:46:00,1.88249,1.88289,1.88249,1.88289,3140446.0
2008-11-26 23:47:00,1.88298,1.88299,1.8829,1.88295,6749292.0
2008-11-26 23:48:00,1.88296,1.88392,1.88284,1.88392,15505593.0
2008-11-26 23:49:00,1.88438,1.88496,1.88438,1.88496,4514362.0
2008-11-26 23:50:00,1.8854,1.88579,1.8854,1.88561,12350975.0
2008-11-26 23:51:00,1.88541,1.88558,1.88541,1.88555,2261562.0
2008-11-26 23:52:00,1.88556,1.88561,1.88553,1.88553,15926635.0
2008-11-26 23:53:00,1.88557,1.88578,1.88557,1.88573,2300056.0
2008-11-26 23:54:00,1.88587,1.88715,1.88587,1.8871,1121408.0
2008-11-26 23:55:00,1.88739,1.88748,1.88738,1.88738,1081142.0
2008-11-26 23:56:00,1.88752,1.8885,1.88752,1.8885,3322930.0
2008-11-26 23:57:00,1.88873,1.88983,1.88873,1.88983,4603339.0
2008-11-26 23:58:00,1.88992,1.89047,1.88979,1.88979,9310039.0
2008-11-26 23:59:00,1.88972,1.88972,1.88846,1.88846,3828798.0
2008-11-27 00:00:00,1.88844,1.88844,1.88789,1.88789,14970639.0
2008-11-27 00:01:00,1.8878,1.8878,1.88713,1.88755,5812142.0
2008-11-27 00:02:00,1.88771,1.88838,1.88771,1.88838,3321124.0
2008-11-27 00:03:00,1.88849,1.88903,1.88849,1.8889,5575232.0
2008-11-27 00:04:00,1.88883,1.88883,1.88779,1.88785,2934562.0
2008-11-27 00:05:00,1.88777,1.88777,1.88721,1.88721,12148875.0
2008-11-27 00:06:00,1.88709,1.88714,1.8865,1.8865,11647005.0
2008-11-27 00:07:00,1.88631,1.88633,1.88557,1.88567,28678759.0
2008-11-27 00:08:00,1.88584,1.88666,1.88584,1.88666,38399556.0
2008-11-27 00:09:00,1.88684,1.88704,1.88684,1.88703,15968730.0
2008-11-27 00:10:00,1.88699,1.88719,1.88699,1.8871,11980688.0
2008-11-27 00:11:00,1.88705,1.88721,1.88697,1.88721,12495491.0
2008-11-27 00:12:00,1.88725,1.8875,1.88718,1.8875,9933816.0
2008-11-27 00:13:00,1.8878,1.88881,1.8878,1.88851,15119885.0
2008-11-27 00:14:00,1.88851,1.88851,1.8883,1.8883,13373562.0
2008-11-27 00:15:00,1.88823,1.88829,1.8882,1.8882,5082531.0
2008-11-27 00:16:00,1.88821,1.88821,1.88782,1.88782,13984775.0
2008-11-27 00:17:00,1.88785,1.888,1.88783,1.88783,7749858.0
2008-11-27 00:18:00,1.88751,1.88751,1.88681,1.88682,5836058.0
2008-11-27 00:19:00,1.88678,1.88709,1.8866,1.8866,7747749.0
2008-11-27 00:20:00,1.88662,1.88664,1.88641,1.88641,7860601.0
2008-11-27 00:21:00,1.88628,1.88645,1.88602,1.88645,12900737.0
2008-11-27 00:22:00,1.88667,1.88667,1.88589,1.88589,31268294.0
2008-11-27 00:23:00,1.88624,1.88635,1.88609,1.88635,5801411.0
2008-11-27 00:24:00,1.88655,1.88703,1.88655,1.88703,4625631.0
2008-11-27 00:25:00,1.88665,1.88665,1.88594,1.88606,13572754.0
2008-11-27 00:26:00,1.88626,1.8874,1.88626,1.88735,17536244.0
2008-11-27 00:27:00,1.8904,1.8904,1.8883,1.8892,5406385.0
2008-11-27 00:28:00,1.8874,1.8874,1.88724,1.88728,5406385.0
2008-11-27 00:29:00,1.88691,1.88691,1.88611,1.88615,7503303.0
2008-11-27 00:30:00,1.88606,1.88606,1.88519,1.88519,5033060.0
2008-11-27 00:31:00,1.88477,1.88477,1.88402,1.88451,10694786.0
2008-11-27 00:32:00,1.8847,1.88606,1.8847,1.88592,4462472.0
2008-11-27 00:33:00,1.88564,1.88564,1.88478,1.88492,7722813.0
2008-11-27 00:34:00,1.88488,1.88507,1.88486,1.88507,6830532.0
2008-11-27 00:35:00,1.88516,1.88516,1.88506,1.88506,9010828.0
2008-11-27 00:36:00,1.88522,1.88558,1.88522,1.88558,6815474.0
2008-11-27 00:37:00,1.88569,1.88575,1.88561,1.88564,10247001.0
2008-11-27 00:38:00,1.88555,1.88555,1.88543,1.88548,15503526.0
2008-11-27 00:39:00,1.88545,1.88582,1.88545,1.88582,5849786.0
2008-11-27 00:40:00,1.88586,1.88626,1.88586,1.88626,7650466.0
2008-11-27 00:41:00,1.88634,1.88679,1.88623,1.88679,17693616.0
2008-11-27 00:42:00,1.887,1.88784,1.887,1.88784,14122697.0
2008-11-27 00:43:00,1.8884,1.8889,1.8884,1.8889,15931060.0
2008-11-27 00:44:00,1.88801,1.8881,1.88793,1.88793,15931060.0
2008-11-27 00:45:00,1.8883,1.8883,1.8876,1.8878,11698310.0
2008-11-27 00:46:00,1.88761,1.88761,1.88676,1.88693,11698310.0
2008-11-27 00:47:00,1.88702,1.88717,1.88699,1.88711,3217613.0
2008-11-27 00:48:00,1.88709,1.88712,1.88708,1.88708,1891635.0
2008-11-27 00:49:00,1.88713,1.88745,1.88713,1.88745,14459157.0
2008-11-27 00:50:00,1.88754,1.88762,1.88746,1.88746,5794723.0
2008-11-27 00:51:00,1.88757,1.88761,1.88757,1.8876,6816930.0
2008-11-27 00:52:00,1.88723,1.8878,1.88723,1.8878,6074925.0
2008-11-27 00:53:00,1.88793,1.88817,1.88776,1.88817,10751416.0
2008-11-27 00:54:00,1.88833,1.88876,1.88833,1.88873,8899578.0
2008-11-27 00:55:00,1.8888,1.88909,1.88876,1.88909,8127404.0
2008-11-27 00:56:00,1.88934,1.88997,1.88934,1.88961,33416998.0
2008-11-27 00:57:00,1.88921,1.88921,1.88862,1.88868,11586496.0
2008-11-27 00:58:00,1.88901,1.89002,1.88901,1.89002,1221236.0
2008-11-27 00:59:00,1.89011,1.89011,1.88884,1.88884,6440498.0
2008-11-27 01:00:00,1.8889,1.88921,1.88884,1.88921,4906576.0
2008-11-27 01:01:00,1.88953,1.88985,1.88953,1.88984,10536226.0
2008-11-27 01:02:00,1.88983,1.88983,1.88861,1.88878,5427567.0
2008-11-27 01:03:00,1.88871,1.8888,1.88866,1.88877,5799248.0
2008-11-27 01:04:00,1.8818,1.8818,1.8816,1.8818,4082719.0
2008-11-27 01:05:00,1.88892,1.88972,1.88892,1.88972,4082719.0
2008-11-27 01:06:00,1.88962,1.88967,1.88913,1.88913,15851629.0
2008-11-27 01:07:00,1.88898,1.88908,1.8888,1.88908,11814421.0
2008-11-27 01:08:00,1.88944,1.89016,1.88944,1.8897,8055781.0
2008-11-27 01:09:00,1.88923,1.88923,1.88882,1.88882,5307883.0
2008-11-27 01:10:00,1.88883,1.88883,1.88871,1.88871,4750394.0
2008-11-27 01:11:00,1.8842,1.8845,1.8839,1.8841,4360426.0
2008-11-27 01:12:00,1.88884,1.88995,1.88884,1.88988,4360426.0
2008-11-27 01:13:00,1.88977,1.88977,1.88871,1.88871,10216143.0
2008-11-27 01:14:00,1.88867,1.88867,1.88813,1.88834,2625530.0
2008-11-27 01:15:00,1.8884,1.88855,1.88834,1.88855,10365071.0
2008-11-27 01:16:00,1.88855,1.88862,1.88846,1.8885,18046582.0
2008-11-27 01:17:00,1.88848,1.88848,1.88815,1.88815,6702736.0
2008-11-27 01:18:00,1.88814,1.88848,1.88814,1.88848,3642846.0
2008-11-27 01:19:00,1.88855,1.88871,1.88851,1.88871,8913518.0
2008-11-27 01:20:00,1.88877,1.89005,1.88877,1.88988,6927156.0
2008-11-27 01:21:00,1.88986,1.88986,1.88856,1.88856,3145670.0
2008-11-27 01:22:00,1.88856,1.88865,1.88838,1.88838,11334806.0
2008-11-27 01:23:00,1.88835,1.88868,1.88835,1.88868,6371673.0
2008-11-27 01:24:00,1.88868,1.88868,1.88848,1.88849,19168515.0
2008-11-27 01:25:00,1.88845,1.88876,1.88829,1.88876,5118197.0
2008-11-27 01:26:00,1.88887,1.88908,1.88887,1.88899,6995056.0
2008-11-27 01:27:00,1.88873,1.88873,1.88802,1.88802,10556414.0
2008-11-27 01:28:00,1.88797,1.88833,1.88789,1.88833,3374190.0
2008-11-27 01:29:00,1.88842,1.88855,1.88834,1.88834,6193166.0
2008-11-27 01:30:00,1.88831,1.88835,1.8882,1.8882,6650624.0
2008-11-27 01:31:00,1.888,1.88813,1.88792,1.88811,18470572.0
2008-11-27 01:32:00,1.88795,1.8882,1.88793,1.8882,5411605.0
2008-11-27 01:33:00,1.8881,1.88871,1.88796,1.88871,5970085.0
2008-11-27 01:34:00,1.88871,1.88875,1.88855,1.88855,4100551.0
2008-11-27 01:35:00,1.88862,1.8888,1.88862,1.88864,2800335.0
2008-11-27 01:36:00,1.88868,1.88879,1.88855,1.8886,5460876.0
2008-11-27 01:37:00,1.88867,1.88875,1.88852,1.88875,21099154.0
2008-11-27 01:38:00,1.88875,1.88875,1.88821,1.88873,11726040.0
2008-11-27 01:39:00,1.88909,1.88951,1.88875,1.88875,5368972.0
2008-11-27 01:40:00,1.88827,1.88827,1.88785,1.88785,8529620.0
2008-11-27 01:41:00,1.88788,1.88923,1.88788,1.8892,7508537.0
2008-11-27 01:42:00,1.8891,1.8891,1.8874,1.8874,5421257.0
2008-11-27 01:43:00,1.88744,1.88766,1.88742,1.88766,14340680.0
2008-11-27 01:44:00,1.88765,1.88765,1.88707,1.88742,11190574.0
2008-11-27 01:45:00,1.88726,1.88726,1.8871,1.88718,5212020.0
2008-11-27 01:46:00,1.8799,1.8799,1.8796,1.8796,21161566.0
2008-11-27 01:47:00,1.88691,1.88691,1.88634,1.88634,21161566.0
2008-11-27 01:48:00,1.88645,1.88679,1.88641,1.88678,7097090.0
2008-11-27 01:49:00,1.88698,1.88711,1.88694,1.88711,4940861.0
2008-11-27 01:50:00,1.88684,1.88684,1.88643,1.88652,5474385.0
2008-11-27 01:51:00,1.88657,1.88657,1.8863,1.88635,8288673.0
2008-11-27 01:52:00,1.88642,1.88654,1.88625,1.88634,7081648.0
2008-11-27 01:53:00,1.88614,1.88614,1.88603,1.88604,4084152.0
2008-11-27 01:54:00,1.88608,1.88615,1.88603,1.88603,1819708.0
2008-11-27 01:55:00,1.88602,1.88603,1.88572,1.88572,5314406.0
2008-11-27 01:56:00,1.88556,1.88601,1.88551,1.88562,7024366.0
2008-11-27 01:57:00,1.88545,1.88545,1.885,1.885,3870652.0
2008-11-27 01:58:00,1.88503,1.88516,1.88428,1.88428,4085760.0
2008-11-27 01:59:00,1.88406,1.88423,1.88399,1.88407,11250326.0
2008-11-27 02:00:00,1.88398,1.88408,1.8838,1.88384,12110144.0
2008-11-27 02:01:00,1.884,1.88402,1.88383,1.88384,4268896.0
2008-11-27 02:02:00,1.88373,1.88373,1.88316,1.88316,3699725.0
2008-11-27 02:03:00,1.88308,1.88308,1.88244,1.88244,7149481.0
2008-11-27 02:04:00,1.8824,1.88243,1.88208,1.88208,5636235.0
2008-11-27 02:05:00,1.88196,1.88201,1.88148,1.88148,1975796.0
2008-11-27 02:06:00,1.88167,1.88167,1.88128,1.88128,4030943.0
2008-11-27 02:07:00,1.88132,1.88169,1.88125,1.88169,6765691.0
2008-11-27 02:08:00,1.88184,1.88341,1.88184,1.88341,8567991.0
2008-11-27 02:09:00,1.88371,1.88426,1.88371,1.8841,5408937.0
2008-11-27 02:10:00,1.88424,1.88462,1.88414,1.88462,5288300.0
2008-11-27 02:11:00,1.88466,1.88476,1.88429,1.88429,6682759.0
2008-11-27 02:12:00,1.88395,1.8844,1.88394,1.88394,20900312.0
2008-11-27 02:13:00,1.88378,1.88378,1.88348,1.88348,10073025.0
2008-11-27 02:14:00,1.88345,1.88379,1.88345,1.88379,5461045.0
2008-11-27 02:15:00,1.88374,1.88374,1.88293,1.88315,10455548.0
2008-11-27 02:16:00,1.88308,1.88308,1.88291,1.88299,14660275.0
2008-11-27 02:17:00,1.88294,1.88313,1.88293,1.88308,6014929.0
2008-11-27 02:18:00,1.88307,1.88317,1.88286,1.88286,7787323.0
2008-11-27 02:19:00,1.88285,1.88294,1.88285,1.88293,9061531.0
2008-11-27 02:20:00,1.88302,1.88309,1.88296,1.88297,5691088.0
2008-11-27 02:21:00,1.88306,1.88384,1.88294,1.88384,11178304.0
2008-11-27 02:22:00,1.88384,1.88387,1.88359,1.88359,19731745.0
2008-11-27 02:23:00,1.88327,1.88327,1.8827,1.8827,5309554.0
2008-11-27 02:24:00,1.88264,1.88281,1.88264,1.88279,2546917.0
2008-11-27 02:25:00,1.88276,1.88283,1.88272,1.88274,4216071.0
2008-11-27 02:26:00,1.8827,1.88279,1.88229,1.88245,6035877.0
2008-11-27 02:27:00,1.8825,1.8825,1.88148,1.88148,5995572.0
2008-11-27 02:28:00,1.88135,1.88135,1.88083,1.88085,17761874.0
2008-11-27 02:29:00,1.88096,1.88096,1.8807,1.8807,6575010.0
2008-11-27 02:30:00,1.88072,1.88089,1.88072,1.88089,5804279.0
2008-11-27 02:31:00,1.88085,1.88085,1.88045,1.88045,3511856.0
2008-11-27 02:32:00,1.88015,1.88019,1.87974,1.88,10070033.0
2008-11-27 02:33:00,1.8799,1.87992,1.87964,1.87987,7702107.0
2008-11-27 02:34:00,1.87999,1.88022,1.87992,1.88022,5206711.0
2008-11-27 02:35:00,1.88033,1.88039,1.88018,1.88039,20518642.0
2008-11-27 02:36:00,1.88037,1.88043,1.88032,1.88032,6165139.0
2008-11-27 02:37:00,1.88042,1.88066,1.88042,1.88066,10511737.0
2008-11-27 02:38:00,1.88061,1.88061,1.88049,1.88052,2908620.0
2008-11-27 02:39:00,1.88043,1.88064,1.88043,1.88052,6489139.0
2008-11-27 02:40:00,1.88047,1.88047,1.88015,1.88015,9785395.0
2008-11-27 02:41:00,1.88014,1.88021,1.88014,1.88018,3677043.0
2008-11-27 02:42:00,1.87998,1.87998,1.8795,1.87972,6366582.0
2008-11-27 02:43:00,1.87983,1.87995,1.87973,1.87974,16751677.0
2008-11-27 02:44:00,1.87972,1.87979,1.87964,1.87979,11497584.0
2008-11-27 02:45:00,1.8797,1.8797,1.87929,1.87929,2867238.0
2008-11-27 02:46:00,1.87922,1.87928,1.87896,1.87896,10932204.0
2008-11-27 02:47:00,1.87904,1.87927,1.87904,1.87904,4163490.0
2008-11-27 02:48:00,1.87885,1.87885,1.87846,1.87849,11095477.0
2008-11-27 02:49:00,1.87854,1.87873,1.87854,1.87873,5045023.0
2008-11-27 02:50:00,1.8788,1.87922,1.8788,1.87922,5441750.0
2008-11-27 02:51:00,1.87941,1.87977,1.87941,1.87977,8130582.0
2008-11-27 02:52:00,1.87991,1.88037,1.87988,1.88037,12376307.0
2008-11-27 02:53:00,1.88034,1.88039,1.87966,1.88039,14508172.0
2008-11-27 02:54:00,1.88032,1.88046,1.88024,1.88044,4246640.0
2008-11-27 02:55:00,1.88035,1.88035,1.88019,1.88024,5349573.0
2008-11-27 02:56:00,1.88032,1.88063,1.88032,1.88063,6214369.0
2008-11-27 02:57:00,1.88076,1.88149,1.88076,1.88149,5620345.0
2008-11-27 02:58:00,1.88142,1.88182,1.88142,1.88182,10650183.0
2008-11-27 02:59:00,1.88189,1.88234,1.88189,1.88234,5249921.0
2008-11-27 03:00:00,1.88231,1.88279,1.88231,1.88279,6302473.0
2008-11-27 03:01:00,1.88282,1.88311,1.88282,1.88311,1191101.0
2008-11-27 03:02:00,1.88294,1.88353,1.88294,1.88337,10901859.0
2008-11-27 03:03:00,1.88349,1.8836,1.88341,1.88354,35216562.0
2008-11-27 03:04:00,1.88369,1.88381,1.88367,1.88381,8647095.0
2008-11-27 03:05:00,1.88387,1.88445,1.88387,1.88445,9296539.0
2008-11-27 03:06:00,1.88473,1.88496,1.88473,1.88491,10173560.0
2008-11-27 03:07:00,1.88457,1.88457,1.88389,1.88389,5656883.0
2008-11-27 03:08:00,1.88432,1.88484,1.88432,1.88484,7459980.0
2008-11-27 03:09:00,1.88497,1.88554,1.88497,1.88554,5527735.0
2008-11-27 03:10:00,1.88568,1.88572,1.88539,1.88546,13693680.0
2008-11-27 03:11:00,1.88552,1.88559,1.88552,1.88552,1928270.0
2008-11-27 03:12:00,1.88545,1.88545,1.88521,1.88521,3092966.0
2008-11-27 03:13:00,1.88506,1.88506,1.8849,1.88501,11443127.0
2008-11-27 03:14:00,1.88512,1.88524,1.88512,1.88524,8322785.0
2008-11-27 03:15:00,1.88526,1.8854,1.88525,1.88536,15044914.0
2008-11-27 03:16:00,1.88533,1.88533,1.88524,1.88524,5210157.0
2008-11-27 03:17:00,1.88515,1.88516,1.885,1.88505,13119086.0
2008-11-27 03:18:00,1.8851,1.88511,1.88495,1.88505,19371159.0
2008-11-27 03:19:00,1.88505,1.88513,1.88494,1.88513,6960033.0
2008-11-27 03:20:00,1.88529,1.88535,1.88517,1.88526,6173918.0
2008-11-27 03:21:00,1.88528,1.88528,1.88501,1.88522,14435313.0
2008-11-27 03:22:00,1.88535,1.88579,1.88535,1.88579,10157613.0
2008-11-27 03:23:00,1.88585,1.88594,1.88585,1.88594,7008200.0
2008-11-27 03:24:00,1.88572,1.88572,1.88555,1.88555,9322190.0
2008-11-27 03:25:00,1.88545,1.88555,1.88545,1.88555,6219187.0
2008-11-27 03:26:00,1.8857,1.88585,1.88569,1.88584,8075722.0
2008-11-27 03:27:00,1.88581,1.88593,1.88578,1.88578,4737735.0
2008-11-27 03:28:00,1.88569,1.88581,1.88567,1.8858,9981137.0
2008-11-27 03:29:00,1.88586,1.88595,1.88581,1.8859,5289606.0
2008-11-27 03:30:00,1.88587,1.88646,1.88578,1.88617,8296440.0
2008-11-27 03:31:00,1.88593,1.88593,1.88557,1.88562,5207460.0
2008-11-27 03:32:00,1.88567,1.88587,1.88567,1.88581,5027971.0
2008-11-27 03:33:00,1.88603,1.88648,1.88603,1.88648,18127192.0
2008-11-27 03:34:00,1.88649,1.88673,1.88631,1.88631,14486877.0
2008-11-27 03:35:00,1.88634,1.88687,1.88634,1.88687,4460161.0
2008-11-27 03:36:00,1.88694,1.887,1.88684,1.887,5508890.0
2008-11-27 03:37:00,1.8866,1.88753,1.8866,1.88753,29999323.0
2008-11-27 03:38:00,1.88749,1.88749,1.88679,1.88679,12538379.0
2008-11-27 03:39:00,1.88671,1.88681,1.88661,1.88681,7443749.0
2008-11-27 03:40:00,1.8868,1.88697,1.8868,1.88683,7720727.0
2008-11-27 03:41:00,1.88673,1.88673,1.88615,1.88615,5980792.0
2008-11-27 03:42:00,1.88616,1.88679,1.88616,1.88679,7771619.0
2008-11-27 03:43:00,1.88675,1.88675,1.88596,1.88596,15381406.0
2008-11-27 03:44:00,1.88587,1.88626,1.88587,1.88606,4699521.0
2008-11-27 03:45:00,1.88601,1.88601,1.88584,1.88589,13910509.0
2008-11-27 03:46:00,1.88603,1.88617,1.88603,1.88613,15272608.0
2008-11-27 03:47:00,1.88611,1.88611,1.88602,1.88606,9293495.0
2008-11-27 03:48:00,1.88621,1.88704,1.88621,1.88704,11646463.0
2008-11-27 03:49:00,1.88723,1.88749,1.88688,1.88688,11849164.0
2008-11-27 03:50:00,1.88668,1.88668,1.88588,1.88588,16361403.0
2008-11-27 03:51:00,1.88575,1.88575,1.88449,1.88449,37018757.0
2008-11-27 03:52:00,1.88449,1.88512,1.88439,1.88512,27557181.0
2008-11-27 03:53:00,1.88553,1.88598,1.88553,1.88571,12300144.0
2008-11-27 03:54:00,1.88593,1.88619,1.88593,1.88603,11671509.0
2008-11-27 03:55:00,1.88617,1.88651,1.88617,1.88627,2677519.0
2008-11-27 03:56:00,1.88626,1.88644,1.88626,1.88639,5989722.0
2008-11-27 03:57:00,1.8863,1.88641,1.88626,1.88641,2912151.0
2008-11-27 03:58:00,1.88646,1.88649,1.88637,1.88637,6301107.0
2008-11-27 03:59:00,1.88648,1.88674,1.88648,1.88662,15529707.0
2008-11-27 04:00:00,1.88652,1.88676,1.88648,1.88676,3668134.0
2008-11-27 04:01:00,1.8868,1.887,1.8868,1.88698,9106062.0
2008-11-27 04:02:00,1.88674,1.88698,1.88631,1.88698,4705928.0
2008-11-27 04:03:00,1.88708,1.88751,1.88698,1.88698,3573042.0
2008-11-27 04:04:00,1.88696,1.88715,1.88691,1.88694,987707.0
2008-11-27 04:05:00,1.88687,1.88708,1.88681,1.88708,1022810.0
2008-11-27 04:06:00,1.88712,1.88754,1.88712,1.88754,2252529.0
2008-11-27 04:07:00,1.8877,1.88811,1.8877,1.88791,16782543.0
2008-11-27 04:08:00,1.88787,1.88787,1.88772,1.8878,2248520.0
2008-11-27 04:09:00,1.88821,1.88924,1.88821,1.88924,11519280.0
2008-11-27 04:10:00,1.88914,1.88964,1.88914,1.8892,4270519.0
2008-11-27 04:11:00,1.88914,1.88934,1.88898,1.88899,15087666.0
2008-11-27 04:12:00,1.88889,1.88889,1.88864,1.88864,7184683.0
2008-11-27 04:13:00,1.88852,1.88852,1.8884,1.88843,3403540.0
2008-11-27 04:14:00,1.8884,1.8885,1.88825,1.8885,10489423.0
2008-11-27 04:15:00,1.88883,1.88919,1.88883,1.88912,15984444.0
2008-11-27 04:16:00,1.88912,1.88922,1.88904,1.88908,4127669.0
2008-11-27 04:17:00,1.88912,1.88916,1.889,1.889,3953112.0
2008-11-27 04:18:00,1.88924,1.88932,1.88924,1.88925,6912231.0
2008-11-27 04:19:00,1.88925,1.88979,1.88925,1.8897,6364151.0
2008-11-27 04:20:00,1.88968,1.89017,1.88968,1.89017,6089696.0
2008-11-27 04:21:00,1.89024,1.8904,1.89024,1.8904,13285010.0
2008-11-27 04:22:00,1.89054,1.89089,1.89054,1.89089,4606183.0
2008-11-27 04:23:00,1.89092,1.89092,1.89044,1.89044,26436460.0
2008-11-27 04:24:00,1.8904,1.8904,1.89022,1.89022,4916308.0
2008-11-27 04:25:00,1.89011,1.89011,1.88991,1.88991,5369899.0
2008-11-27 04:26:00,1.89002,1.8901,1.88997,1.89009,10566095.0
2008-11-27 04:27:00,1.89,1.89,1.88973,1.88973,6167532.0
2008-11-27 04:28:00,1.88949,1.88949,1.88931,1.88937,5941734.0
2008-11-27 04:29:00,1.88934,1.88934,1.88903,1.88922,15189738.0
2008-11-27 04:30:00,1.88936,1.88968,1.88936,1.88942,3572134.0
2008-11-27 04:31:00,1.88916,1.88952,1.88889,1.88952,8764988.0
2008-11-27 04:32:00,1.88998,1.89038,1.88998,1.89019,7838805.0
2008-11-27 04:33:00,1.88993,1.88993,1.8886,1.88861,44711193.0
2008-11-27 04:34:00,1.88881,1.88902,1.88881,1.88902,15640477.0
2008-11-27 04:35:00,1.8891,1.88931,1.88897,1.88897,1499190.0
2008-11-27 04:36:00,1.88936,1.88962,1.88936,1.88943,4452681.0
2008-11-27 04:37:00,1.88938,1.88938,1.88914,1.88914,11412953.0
2008-11-27 04:38:00,1.88922,1.8893,1.88913,1.88916,11061399.0
2008-11-27 04:39:00,1.88915,1.88915,1.88891,1.88894,35688680.0
2008-11-27 04:40:00,1.8889,1.88907,1.88869,1.88869,9440062.0
2008-11-27 04:41:00,1.88849,1.88852,1.88829,1.88852,9520438.0
2008-11-27 04:42:00,1.88838,1.88838,1.88812,1.88812,6353032.0
2008-11-27 04:43:00,1.88804,1.88804,1.88767,1.88767,5081982.0
2008-11-27 04:44:00,1.88772,1.88788,1.88759,1.88788,9900110.0
2008-11-27 04:45:00,1.88788,1.88796,1.88781,1.88796,4979197.0
2008-11-27 04:46:00,1.88785,1.88796,1.8876,1.88796,8806324.0
2008-11-27 04:47:00,1.88801,1.88849,1.88801,1.88841,22393461.0
2008-11-27 04:48:00,1.88841,1.88841,1.88809,1.88809,16084549.0
2008-11-27 04:49:00,1.88807,1.88807,1.88769,1.88772,4447428.0
2008-11-27 04:50:00,1.88769,1.88769,1.88727,1.88727,5736949.0
2008-11-27 04:51:00,1.88725,1.88725,1.88687,1.88687,16941141.0
2008-11-27 04:52:00,1.88677,1.88677,1.88647,1.88647,8020405.0
2008-11-27 04:53:00,1.88647,1.88647,1.88585,1.8859,5728658.0
2008-11-27 04:54:00,1.88596,1.88635,1.88596,1.88597,9839959.0
2008-11-27 04:55:00,1.8858,1.88616,1.88579,1.88616,12630066.0
2008-11-27 04:56:00,1.88612,1.88612,1.88555,1.88585,16376819.0
2008-11-27 04:57:00,1.8859,1.88615,1.88584,1.88615,5701884.0
2008-11-27 04:58:00,1.88607,1.88607,1.88458,1.88606,20106548.0
2008-11-27 04:59:00,1.88611,1.88625,1.88611,1.88625,4941054.0
2008-11-27 05:00:00,1.88635,1.88637,1.88623,1.88629,8490546.0
2008-11-27 05:01:00,1.88627,1.88629,1.88588,1.88629,4451155.0
2008-11-27 05:02:00,1.88644,1.88664,1.88641,1.88653,16261284.0
2008-11-27 05:03:00,1.8865,1.88653,1.88645,1.88653,4311184.0
2008-11-27 05:04:00,1.88676,1.88697,1.88676,1.88689,5342633.0
2008-11-27 05:05:00,1.88686,1.88686,1.8865,1.8865,12579877.0
2008-11-27 05:06:00,1.88677,1.88682,1.88669,1.88681,8681843.0
2008-11-27 05:07:00,1.88669,1.88689,1.88625,1.88689,4417072.0
2008-11-27 05:08:00,1.88689,1.88701,1.88687,1.88698,14621751.0
2008-11-27 05:09:00,1.88702,1.88704,1.88691,1.88691,10813794.0
2008-11-27 05:10:00,1.88686,1.88687,1.88673,1.88673,6011738.0
2008-11-27 05:11:00,1.88685,1.88704,1.88685,1.88704,5172682.0
2008-11-27 05:12:00,1.88697,1.88698,1.88676,1.88676,1193745.0
2008-11-27 05:13:00,1.88667,1.88724,1.88667,1.88724,19496790.0
2008-11-27 05:14:00,1.8873,1.88731,1.88702,1.88731,3634272.0
2008-11-27 05:15:00,1.88728,1.88728,1.88712,1.88719,8981979.0
2008-11-27 05:16:00,1.88712,1.88734,1.8869,1.88717,4888470.0
2008-11-27 05:17:00,1.8871,1.88763,1.8871,1.88763,8028548.0
2008-11-27 05:18:00,1.8877,1.88777,1.88764,1.88764,3334266.0
2008-11-27 05:19:00,1.88754,1.88771,1.88749,1.88771,20953789.0
2008-11-27 05:20:00,1.8876,1.88762,1.88728,1.88758,6000297.0
2008-11-27 05:21:00,1.88759,1.88845,1.88759,1.88845,14064327.0
2008-11-27 05:22:00,1.8884,1.88853,1.88833,1.88833,6125526.0
2008-11-27 05:23:00,1.88835,1.88864,1.88835,1.88864,4842705.0
2008-11-27 05:24:00,1.88866,1.8887,1.8884,1.88862,2656108.0
2008-11-27 05:25:00,1.8887,1.88884,1.8887,1.88882,7576105.0
2008-11-27 05:26:00,1.88866,1.88866,1.88832,1.88832,9248427.0
2008-11-27 05:27:00,1.88825,1.88825,1.888,1.888,3759526.0
2008-11-27 05:28:00,1.888,1.88817,1.888,1.88805,3450657.0
2008-11-27 05:29:00,1.88789,1.88825,1.88787,1.88825,7102713.0
2008-11-27 05:30:00,1.88831,1.88855,1.88821,1.88821,3867771.0
2008-11-27 05:31:00,1.88819,1.88835,1.88811,1.88835,6521665.0
2008-11-27 05:32:00,1.88826,1.88849,1.88826,1.88834,5584788.0
2008-11-27 05:33:00,1.8882,1.8882,1.88773,1.88773,5487714.0
2008-11-27 05:34:00,1.8878,1.88809,1.8878,1.88809,5008809.0
2008-11-27 05:35:00,1.88813,1.88816,1.88783,1.88815,3841935.0
2008-11-27 05:36:00,1.88811,1.88811,1.88787,1.88791,5870249.0
2008-11-27 05:37:00,1.88785,1.88808,1.88778,1.88792,6672005.0
2008-11-27 05:38:00,1.88808,1.88827,1.88808,1.88812,3952348.0
2008-11-27 05:39:00,1.88814,1.88814,1.88797,1.88805,2962515.0
2008-11-27 05:40:00,1.88787,1.88804,1.88787,1.88787,10655249.0
2008-11-27 05:41:00,1.88788,1.88799,1.88763,1.88765,10821613.0
2008-11-27 05:42:00,1.8876,1.88783,1.88751,1.8877,13304785.0
2008-11-27 05:43:00,1.88795,1.8884,1.88795,1.88837,14075736.0
2008-11-27 05:44:00,1.88845,1.88941,1.88845,1.8894,10063162.0
2008-11-27 05:45:00,1.88957,1.89005,1.88957,1.89005,1954043.0
2008-11-27 05:46:00,1.89024,1.89106,1.89024,1.8908,16366075.0
2008-11-27 05:47:00,1.8907,1.8907,1.89035,1.89048,12016343.0
2008-11-27 05:48:00,1.89026,1.89026,1.88986,1.88986,11804012.0
2008-11-27 05:49:00,1.88978,1.88981,1.88833,1.88978,7116230.0
2008-11-27 05:50:00,1.88981,1.89019,1.88981,1.89019,12054584.0
2008-11-27 05:51:00,1.89009,1.89009,1.88982,1.88982,11215420.0
2008-11-27 05:52:00,1.88958,1.88962,1.88941,1.88941,2396647.0
2008-11-27 05:53:00,1.88938,1.88959,1.88933,1.88933,9878833.0
2008-11-27 05:54:00,1.88949,1.88974,1.88922,1.88922,9326522.0
2008-11-27 05:55:00,1.88896,1.88948,1.88887,1.88948,4138620.0
2008-11-27 05:56:00,1.88959,1.88998,1.88959,1.88998,3066876.0
2008-11-27 05:57:00,1.89004,1.89027,1.89004,1.89027,19959254.0
2008-11-27 05:58:00,1.8903,1.89051,1.8903,1.89035,10129064.0
2008-11-27 05:59:00,1.8903,1.8903,1.89002,1.89025,6249644.0
2008-11-27 06:00:00,1.89015,1.89015,1.88949,1.88949,8170567.0
2008-11-27 06:01:00,1.88917,1.88917,1.88862,1.88862,13664668.0
2008-11-27 06:02:00,1.8888,1.88908,1.8888,1.88908,9449139.0
2008-11-27 06:03:00,1.88907,1.88907,1.88844,1.88861,5459027.0
2008-11-27 06:04:00,1.88859,1.88859,1.8883,1.88844,3907316.0
2008-11-27 06:05:00,1.88859,1.88859,1.8883,1.88831,12890751.0
2008-11-27 06:06:00,1.88825,1.88834,1.88824,1.88833,6329514.0
2008-11-27 06:07:00,1.88838,1.88875,1.88838,1.88875,5294217.0
2008-11-27 06:08:00,1.88883,1.8892,1.88881,1.88881,14583240.0
2008-11-27 06:09:00,1.88867,1.88867,1.8881,1.88836,8806114.0
2008-11-27 06:10:00,1.88817,1.88817,1.88753,1.88753,12785155.0
2008-11-27 06:11:00,1.88734,1.8875,1.88705,1.88705,9992749.0
2008-11-27 06:12:00,1.88686,1.8871,1.88686,1.8871,9103058.0
2008-11-27 06:13:00,1.88715,1.88736,1.88715,1.88736,7234056.0
2008-11-27 06:14:00,1.88759,1.88764,1.88705,1.88705,2544846.0
2008-11-27 06:15:00,1.8871,1.88719,1.88696,1.88719,7921738.0
2008-11-27 06:16:00,1.88726,1.88737,1.88726,1.88729,6511276.0
2008-11-27 06:17:00,1.88737,1.88776,1.88735,1.88776,6132241.0
2008-11-27 06:18:00,1.88788,1.88806,1.88788,1.88802,3980191.0
2008-11-27 06:19:00,1.88802,1.8885,1.88802,1.8885,6786013.0
2008-11-27 06:20:00,1.88848,1.88868,1.88831,1.88831,10508445.0
2008-11-27 06:21:00,1.88815,1.88889,1.88815,1.88889,9485934.0
2008-11-27 06:22:00,1.889,1.88901,1.88873,1.88873,2742425.0
2008-11-27 06:23:00,1.88865,1.88905,1.88858,1.88905,9768822.0
2008-11-27 06:24:00,1.88891,1.88891,1.88853,1.88884,6471626.0
2008-11-27 06:25:00,1.88866,1.88866,1.88755,1.88755,4592322.0
2008-11-27 06:26:00,1.88761,1.88772,1.88757,1.88762,7575978.0
2008-11-27 06:27:00,1.88752,1.88756,1.88732,1.88735,8197747.0
2008-11-27 06:28:00,1.88753,1.88767,1.88753,1.88762,8802470.0
2008-11-27 06:29:00,1.8875,1.88792,1.8874,1.88792,5527684.0
2008-11-27 06:30:00,1.88801,1.88818,1.888,1.88803,10556686.0
2008-11-27 06:31:00,1.88793,1.888,1.88778,1.88787,5420265.0
2008-11-27 06:32:00,1.88789,1.88794,1.88729,1.88729,2485623.0
2008-11-27 06:33:00,1.8872,1.88729,1.88707,1.88729,6279675.0
2008-11-27 06:34:00,1.88747,1.88767,1.88744,1.88744,5802515.0
2008-11-27 06:35:00,1.88741,1.88741,1.8872,1.8872,15687460.0
2008-11-27 06:36:00,1.88735,1.88766,1.88726,1.88766,15040517.0
2008-11-27 06:37:00,1.88753,1.88763,1.88746,1.88763,18961803.0
2008-11-27 06:38:00,1.8876,1.8876,1.88725,1.8873,7245714.0
2008-11-27 06:39:00,1.88727,1.88773,1.88727,1.88773,11157906.0
2008-11-27 06:40:00,1.88768,1.88778,1.88753,1.88778,7830520.0
2008-11-27 06:41:00,1.88771,1.88771,1.88739,1.88757,23000147.0
2008-11-27 06:42:00,1.88757,1.88757,1.88716,1.88716,8729752.0
2008-11-27 06:43:00,1.88712,1.88746,1.88712,1.88746,10549280.0
2008-11-27 06:44:00,1.88735,1.88763,1.88735,1.88761,6725431.0
2008-11-27 06:45:00,1.8877,1.88814,1.8877,1.88814,8099039.0
2008-11-27 06:46:00,1.88824,1.88854,1.88824,1.88854,3395286.0
2008-11-27 06:47:00,1.8886,1.88869,1.88717,1.88869,21946403.0
2008-11-27 06:48:00,1.88889,1.88945,1.88889,1.88945,4352232.0
2008-11-27 06:49:00,1.88943,1.88943,1.88887,1.88887,7350746.0
2008-11-27 06:50:00,1.88867,1.88867,1.88841,1.88841,5719949.0
2008-11-27 06:51:00,1.88831,1.88831,1.88806,1.88813,8413601.0
2008-11-27 06:52:00,1.88817,1.8885,1.88817,1.8885,8893468.0
2008-11-27 06:53:00,1.88859,1.88872,1.88849,1.88849,11507319.0
2008-11-27 06:54:00,1.88836,1.88836,1.88748,1.88748,10007149.0
2008-11-27 06:55:00,1.88746,1.88756,1.8873,1.88756,11514879.0
2008-11-27 06:56:00,1.88758,1.88855,1.88758,1.88844,3592141.0
2008-11-27 06:57:00,1.88838,1.88838,1.88763,1.88763,15712229.0
2008-11-27 06:58:00,1.88756,1.88836,1.88756,1.88836,7198768.0
2008-11-27 06:59:00,1.88843,1.88893,1.88827,1.88885,5181050.0
2008-11-27 07:00:00,1.88883,1.88883,1.88851,1.88851,7733442.0
2008-11-27 07:01:00,1.88863,1.88863,1.88851,1.88855,3727055.0
2008-11-27 07:02:00,1.88849,1.88864,1.8882,1.8882,9082841.0
2008-11-27 07:03:00,1.88797,1.88805,1.88775,1.88805,8138950.0
2008-11-27 07:04:00,1.88813,1.8882,1.88801,1.88819,2758426.0
2008-11-27 07:05:00,1.88817,1.88817,1.88801,1.88801,8269014.0
2008-11-27 07:06:00,1.88769,1.88769,1.88718,1.88718,4150745.0
2008-11-27 07:07:00,1.8871,1.88832,1.8871,1.88832,12574954.0
2008-11-27 07:08:00,1.88831,1.88831,1.88705,1.88705,19162220.0
2008-11-27 07:09:00,1.88704,1.8871,1.88696,1.88703,15958814.0
2008-11-27 07:10:00,1.88693,1.88699,1.88687,1.8869,4237947.0
2008-11-27 07:11:00,1.88706,1.88744,1.88706,1.88713,6866483.0
2008-11-27 07:12:00,1.88693,1.88693,1.8861,1.8861,4951090.0
2008-11-27 07:13:00,1.88596,1.88596,1.88584,1.88589,5325926.0
2008-11-27 07:14:00,1.8858,1.8858,1.88561,1.88569,3664463.0
2008-11-27 07:15:00,1.88569,1.88592,1.88566,1.88592,3402359.0
2008-11-27 07:16:00,1.88599,1.88615,1.88599,1.88602,5785184.0
2008-11-27 07:17:00,1.88602,1.88645,1.88602,1.88645,16551986.0
2008-11-27 07:18:00,1.88647,1.88647,1.8859,1.88624,17661463.0
2008-11-27 07:19:00,1.88616,1.88619,1.88614,1.88618,2465756.0
2008-11-27 07:20:00,1.88625,1.88638,1.88623,1.88627,4371462.0
2008-11-27 07:21:00,1.88636,1.88642,1.88621,1.88621,13495068.0
2008-11-27 07:22:00,1.88637,1.88659,1.88622,1.88659,12339363.0
2008-11-27 07:23:00,1.88655,1.88673,1.88655,1.88665,3852444.0
2008-11-27 07:24:00,1.88655,1.88673,1.88655,1.88672,9506986.0
2008-11-27 07:25:00,1.88661,1.88661,1.8864,1.88642,12043913.0
2008-11-27 07:26:00,1.88632,1.88654,1.8863,1.8863,5107039.0
2008-11-27 07:27:00,1.88644,1.88683,1.88644,1.88683,5291938.0
2008-11-27 07:28:00,1.88691,1.88691,1.88543,1.88641,3027568.0
2008-11-27 07:29:00,1.88647,1.88662,1.88644,1.88657,3924864.0
2008-11-27 07:30:00,1.88657,1.88684,1.88652,1.88684,5427980.0
2008-11-27 07:31:00,1.88687,1.88687,1.88674,1.88674,11972677.0
2008-11-27 07:32:00,1.8869,1.88697,1.8869,1.8869,9575929.0
2008-11-27 07:33:00,1.88695,1.88787,1.88695,1.88787,2985250.0
2008-11-27 07:34:00,1.88782,1.88804,1.88782,1.88799,5542096.0
2008-11-27 07:35:00,1.88803,1.88806,1.888,1.888,7754693.0
2008-11-27 07:36:00,1.88809,1.88815,1.88798,1.88809,10364621.0
2008-11-27 07:37:00,1.88806,1.88806,1.88778,1.88778,10824534.0
2008-11-27 07:38:00,1.88771,1.88771,1.88717,1.88717,15034256.0
2008-11-27 07:39:00,1.88715,1.88803,1.88715,1.88803,7197176.0
2008-11-27 07:40:00,1.8881,1.88822,1.88803,1.8881,12118961.0
2008-11-27 07:41:00,1.88816,1.88835,1.88811,1.88811,3172961.0
2008-11-27 07:42:00,1.88808,1.88808,1.88782,1.88782,4324901.0
2008-11-27 07:43:00,1.88788,1.88796,1.88782,1.88794,5025325.0
2008-11-27 07:44:00,1.88778,1.88785,1.88748,1.88748,8647084.0
2008-11-27 07:45:00,1.8874,1.8875,1.88735,1.88736,6937082.0
2008-11-27 07:46:00,1.88737,1.88759,1.88722,1.88722,5331101.0
2008-11-27 07:47:00,1.88719,1.88719,1.88651,1.88651,3707713.0
2008-11-27 07:48:00,1.88665,1.88699,1.88652,1.88652,6543025.0
2008-11-27 07:49:00,1.88667,1.88713,1.88666,1.88713,11210640.0
2008-11-27 07:50:00,1.8872,1.8872,1.88688,1.887,18887392.0
2008-11-27 07:51:00,1.88693,1.88698,1.88684,1.88684,11445627.0
2008-11-27 07:52:00,1.88682,1.88709,1.88661,1.88661,11370467.0
2008-11-27 07:53:00,1.88665,1.88674,1.88652,1.88674,5593852.0
2008-11-27 07:54:00,1.88682,1.88682,1.88611,1.88625,8025456.0
2008-11-27 07:55:00,1.88627,1.88655,1.88627,1.88655,9727914.0
2008-11-27 07:56:00,1.88654,1.88662,1.88654,1.88658,4084740.0
2008-11-27 07:57:00,1.8865,1.88671,1.88646,1.88646,12566803.0
2008-11-27 07:58:00,1.8863,1.88647,1.8863,1.88645,7838339.0
2008-11-27 07:59:00,1.88667,1.88733,1.88667,1.88705,13282577.0
2008-11-27 08:00:00,1.88677,1.88677,1.88584,1.88584,5000204.0
2008-11-27 08:01:00,1.88591,1.88687,1.88591,1.88672,5706034.0
2008-11-27 08:02:00,1.88684,1.88684,1.88633,1.88653,7366786.0
2008-11-27 08:03:00,1.88652,1.88652,1.88562,1.88562,2613303.0
2008-11-27 08:04:00,1.88563,1.88563,1.88528,1.88528,6667737.0
2008-11-27 08:05:00,1.88494,1.88504,1.88487,1.88503,12049738.0
2008-11-27 08:06:00,1.88512,1.88563,1.8851,1.88563,2348825.0
2008-11-27 08:07:00,1.88603,1.88638,1.88603,1.88638,21282120.0
2008-11-27 08:08:00,1.88633,1.8865,1.88633,1.8864,7279165.0
2008-11-27 08:09:00,1.88639,1.88639,1.88626,1.88626,5815170.0
2008-11-27 08:10:00,1.88613,1.88614,1.88604,1.88614,4970902.0
2008-11-27 08:11:00,1.88605,1.88627,1.88477,1.88627,3262050.0
2008-11-27 08:12:00,1.88634,1.88655,1.88602,1.88655,4006988.0
2008-11-27 08:13:00,1.8866,1.88739,1.8866,1.88739,4953413.0
2008-11-27 08:14:00,1.8876,1.88786,1.8876,1.88786,10655420.0
2008-11-27 08:15:00,1.88806,1.8883,1.88806,1.88814,4884050.0
2008-11-27 08:16:00,1.88827,1.88827,1.88807,1.88816,12135856.0
2008-11-27 08:17:00,1.88812,1.88812,1.88739,1.88739,12933433.0
2008-11-27 08:18:00,1.88728,1.88737,1.88715,1.88737,6552794.0
2008-11-27 08:19:00,1.88743,1.88757,1.88733,1.88733,8004003.0
2008-11-27 08:20:00,1.88724,1.88743,1.88715,1.88743,3912424.0
2008-11-27 08:21:00,1.88742,1.88775,1.88742,1.88775,9461012.0
2008-11-27 08:22:00,1.88774,1.88814,1.88774,1.88814,13168463.0
2008-11-27 08:23:00,1.88828,1.88899,1.88828,1.88899,3965634.0
2008-11-27 08:24:00,1.88899,1.88915,1.88897,1.88897,6589847.0
2008-11-27 08:25:00,1.88896,1.88938,1.88893,1.88938,5265344.0
2008-11-27 08:26:00,1.88963,1.8898,1.88962,1.88962,3194024.0
2008-11-27 08:27:00,1.88959,1.88965,1.88941,1.88965,8230780.0
2008-11-27 08:28:00,1.88974,1.88992,1.88972,1.88992,4544866.0
2008-11-27 08:29:00,1.88987,1.88987,1.88958,1.88973,6535361.0
2008-11-27 08:30:00,1.88975,1.88986,1.88969,1.88969,7961260.0
2008-11-27 08:31:00,1.88968,1.88974,1.88949,1.8897,11301481.0
2008-11-27 08:32:00,1.88986,1.89037,1.88986,1.89037,3472198.0
2008-11-27 08:33:00,1.89045,1.8906,1.89041,1.89059,5018273.0
2008-11-27 08:34:00,1.89064,1.89091,1.89064,1.89091,8666631.0
2008-11-27 08:35:00,1.89089,1.89099,1.89082,1.89099,5806805.0
2008-11-27 08:36:00,1.89108,1.89217,1.89108,1.89217,17896312.0
2008-11-27 08:37:00,1.8923,1.8923,1.8921,1.8921,6764620.0
2008-11-27 08:38:00,1.89199,1.89205,1.89168,1.89205,9647901.0
2008-11-27 08:39:00,1.89212,1.89214,1.89192,1.89192,1723206.0
2008-11-27 08:40:00,1.89192,1.89192,1.8916,1.8916,12909339.0
2008-11-27 08:41:00,1.8916,1.8916,1.89136,1.89137,10830782.0
2008-11-27 08:42:00,1.8915,1.8915,1.8914,1.89144,3281299.0
2008-11-27 08:43:00,1.89134,1.89134,1.89097,1.89097,4574627.0
2008-11-27 08:44:00,1.89104,1.89133,1.89104,1.89133,8823577.0
2008-11-27 08:45:00,1.89135,1.89136,1.89131,1.89136,5574379.0
2008-11-27 08:46:00,1.89137,1.89147,1.89132,1.89144,11853420.0
2008-11-27 08:47:00,1.89161,1.89176,1.89161,1.89176,13272385.0
2008-11-27 08:48:00,1.89179,1.89179,1.89136,1.89136,3548739.0
2008-11-27 08:49:00,1.89121,1.89121,1.89095,1.89101,11580296.0
2008-11-27 08:50:00,1.89099,1.89105,1.8908,1.89088,7281621.0
2008-11-27 08:51:00,1.89086,1.89098,1.89085,1.89094,6893326.0
2008-11-27 08:52:00,1.8911,1.8913,1.8911,1.89125,9331974.0
2008-11-27 08:53:00,1.89153,1.892,1.89153,1.892,8946230.0
2008-11-27 08:54:00,1.8922,1.89308,1.8922,1.89287,19554153.0
2008-11-27 08:55:00,1.89281,1.89296,1.89249,1.89296,7949036.0
2008-11-27 08:56:00,1.89296,1.89311,1.89288,1.89288,9825916.0
2008-11-27 08:57:00,1.89308,1.89365,1.89308,1.89365,2790024.0
2008-11-27 08:58:00,1.8936,1.8936,1.8931,1.8931,3572910.0
2008-11-27 08:59:00,1.89295,1.89295,1.89222,1.89223,31341399.0
2008-11-27 09:00:00,1.89222,1.89273,1.89222,1.89273,8231868.0
2008-11-27 09:01:00,1.89271,1.89271,1.89209,1.89209,9694957.0
2008-11-27 09:02:00,1.89207,1.89207,1.89159,1.89164,4908338.0
2008-11-27 09:03:00,1.89161,1.89161,1.89117,1.89117,10751995.0
2008-11-27 09:04:00,1.89117,1.89117,1.89057,1.89065,6484388.0
2008-11-27 09:05:00,1.8906,1.8906,1.89019,1.89019,4788298.0
2008-11-27 09:06:00,1.89027,1.89027,1.88982,1.88982,8709339.0
2008-11-27 09:07:00,1.8899,1.8899,1.88949,1.8895,4899475.0
2008-11-27 09:08:00,1.88945,1.88945,1.88907,1.88907,6809495.0
2008-11-27 09:09:00,1.88907,1.88907,1.88857,1.8887,16209023.0
2008-11-27 09:10:00,1.88854,1.88857,1.88827,1.88827,3593298.0
2008-11-27 09:11:00,1.88814,1.88814,1.88784,1.88787,3770666.0
2008-11-27 09:12:00,1.88777,1.88777,1.88732,1.88732,4169565.0
2008-11-27 09:13:00,1.8873,1.88776,1.88703,1.88776,16036407.0
2008-11-27 09:14:00,1.88781,1.88814,1.88781,1.88803,15462291.0
2008-11-27 09:15:00,1.88797,1.88797,1.88748,1.88757,6099102.0
2008-11-27 09:16:00,1.88761,1.88788,1.88761,1.88788,4526002.0
2008-11-27 09:17:00,1.88791,1.88819,1.88791,1.88794,8672526.0
2008-11-27 09:18:00,1.88776,1.88776,1.88724,1.88724,5493518.0
2008-11-27 09:19:00,1.88693,1.88693,1.88658,1.88662,3370677.0
2008-11-27 09:20:00,1.88677,1.88677,1.8855,1.8855,20405066.0
2008-11-27 09:21:00,1.8853,1.8853,1.88455,1.88455,8573674.0
2008-11-27 09:22:00,1.88431,1.88431,1.88384,1.88416,9583601.0
2008-11-27 09:23:00,1.88427,1.8852,1.88427,1.8852,3154044.0
2008-11-27 09:24:00,1.88551,1.88616,1.88551,1.88616,7386020.0
2008-11-27 09:25:00,1.88651,1.887,1.88651,1.887,4409187.0
2008-11-27 09:26:00,1.8871,1.88782,1.8871,1.88782,9368095.0
2008-11-27 09:27:00,1.88804,1.8891,1.88804,1.88901,4807123.0
2008-11-27 09:28:00,1.88861,1.88884,1.8881,1.8881,8504787.0
2008-11-27 09:29:00,1.88779,1.88779,1.88679,1.88679,7771496.0
2008-11-27 09:30:00,1.88655,1.88655,1.88573,1.88573,15939983.0
2008-11-27 09:31:00,1.88553,1.88575,1.88538,1.88575,7631878.0
2008-11-27 09:32:00,1.88606,1.88684,1.88606,1.88674,7561147.0
2008-11-27 09:33:00,1.88666,1.88686,1.8864,1.88686,13132830.0
2008-11-27 09:34:00,1.8871,1.88739,1.8871,1.88735,11210891.0
2008-11-27 09:35:00,1.88717,1.88717,1.88649,1.88649,4259864.0
2008-11-27 09:36:00,1.8863,1.8863,1.88586,1.88586,8902977.0
2008-11-27 09:37:00,1.88569,1.88576,1.88498,1.88502,7476389.0
2008-11-27 09:38:00,1.88514,1.88649,1.88514,1.88649,5030109.0
2008-11-27 09:39:00,1.88662,1.88709,1.8865,1.88709,3459496.0
2008-11-27 09:40:00,1.88721,1.88744,1.88704,1.88744,4984160.0
2008-11-27 09:41:00,1.88749,1.88749,1.88731,1.88731,8733437.0
2008-11-27 09:42:00,1.88726,1.88726,1.88648,1.88648,5323300.0
2008-11-27 09:43:00,1.8865,1.88667,1.88594,1.88667,6824086.0
2008-11-27 09:44:00,1.88685,1.88701,1.88685,1.88699,5701990.0
2008-11-27 09:45:00,1.88668,1.88694,1.88624,1.88624,6469454.0
2008-11-27 09:46:00,1.88603,1.88603,1.88554,1.88559,10284534.0
2008-11-27 09:47:00,1.88576,1.88624,1.88576,1.88624,9026186.0
2008-11-27 09:48:00,1.8864,1.88685,1.88625,1.88685,13928532.0
2008-11-27 09:49:00,1.88689,1.88689,1.88673,1.88689,5611056.0
2008-11-27 09:50:00,1.88679,1.88687,1.88676,1.8868,6624874.0
2008-11-27 09:51:00,1.88667,1.88667,1.88632,1.88632,3766844.0
2008-11-27 09:52:00,1.88627,1.88671,1.88625,1.88671,3647810.0
2008-11-27 09:53:00,1.88698,1.88707,1.88673,1.88673,9119207.0
2008-11-27 09:54:00,1.88665,1.88665,1.88561,1.88561,5403217.0
2008-11-27 09:55:00,1.88584,1.88617,1.88523,1.88523,10655668.0
2008-11-27 09:56:00,1.88527,1.88538,1.88503,1.88503,5886457.0
2008-11-27 09:57:00,1.88477,1.88477,1.88415,1.88415,20546061.0
2008-11-27 09:58:00,1.88419,1.88433,1.88413,1.88433,9825229.0
2008-11-27 09:59:00,1.88457,1.88509,1.88457,1.8848,13616158.0
2008-11-27 10:00:00,1.88471,1.88488,1.88458,1.88458,5741222.0
2008-11-27 10:01:00,1.88432,1.88444,1.8842,1.88444,27143593.0
2008-11-27 10:02:00,1.88458,1.88476,1.88449,1.88449,3704715.0
2008-11-27 10:03:00,1.88459,1.88482,1.88454,1.88482,4522517.0
2008-11-27 10:04:00,1.88504,1.88566,1.88504,1.88566,9426910.0
2008-11-27 10:05:00,1.88586,1.88596,1.88555,1.88555,4440485.0
2008-11-27 10:06:00,1.88541,1.88602,1.88541,1.88597,3020063.0
2008-11-27 10:07:00,1.88617,1.88651,1.88612,1.88651,8126555.0
2008-11-27 10:08:00,1.88649,1.88666,1.88649,1.88654,13771339.0
2008-11-27 10:09:00,1.88636,1.88636,1.88577,1.88627,4468098.0
2008-11-27 10:10:00,1.88616,1.88616,1.8854,1.8854,8799564.0
2008-11-27 10:11:00,1.8856,1.88624,1.8856,1.88624,17371276.0
2008-11-27 10:12:00,1.88638,1.88717,1.88638,1.88717,9962174.0
2008-11-27 10:13:00,1.88725,1.88772,1.88725,1.88772,4643232.0
2008-11-27 10:14:00,1.88787,1.88897,1.88785,1.88897,4497234.0
2008-11-27 10:15:00,1.88912,1.88952,1.88912,1.88938,19527576.0
2008-11-27 10:16:00,1.88961,1.88978,1.88961,1.88978,10656289.0
2008-11-27 10:17:00,1.88981,1.88992,1.88942,1.88967,7872240.0
2008-11-27 10:18:00,1.88929,1.88929,1.88852,1.88852,9411080.0
2008-11-27 10:19:00,1.8885,1.88887,1.88846,1.88887,16494364.0
2008-11-27 10:20:00,1.88891,1.88897,1.88885,1.88896,4919812.0
2008-11-27 10:21:00,1.88892,1.88907,1.88892,1.88907,8465839.0
2008-11-27 10:22:00,1.88898,1.88898,1.88872,1.88872,8387135.0
2008-11-27 10:23:00,1.88879,1.88879,1.88853,1.88853,12705378.0
2008-11-27 10:24:00,1.88852,1.88852,1.88831,1.88837,5714462.0
2008-11-27 10:25:00,1.88845,1.88848,1.88845,1.88847,13000847.0
2008-11-27 10:26:00,1.88813,1.88864,1.88813,1.88864,4216360.0
2008-11-27 10:27:00,1.88863,1.88866,1.88851,1.88851,12065717.0
2008-11-27 10:28:00,1.88861,1.88874,1.88831,1.88831,18145633.0
2008-11-27 10:29:00,1.88834,1.88834,1.88726,1.88733,6497212.0
2008-11-27 10:30:00,1.8871,1.88725,1.8869,1.88692,5261704.0
2008-11-27 10:31:00,1.88687,1.88712,1.88673,1.88712,12316564.0
2008-11-27 10:32:00,1.8873,1.8881,1.8873,1.8881,5069395.0
2008-11-27 10:33:00,1.8881,1.8881,1.88762,1.88762,7447984.0
2008-11-27 10:34:00,1.88752,1.88849,1.88752,1.88849,9810186.0
2008-11-27 10:35:00,1.88855,1.88856,1.88844,1.88856,11568127.0
2008-11-27 10:36:00,1.88852,1.88852,1.88804,1.88821,15805982.0
2008-11-27 10:37:00,1.88833,1.88893,1.88832,1.88893,8760939.0
2008-11-27 10:38:00,1.88883,1.88943,1.88883,1.88943,10807765.0
2008-11-27 10:39:00,1.88936,1.88968,1.88936,1.88968,3526530.0
2008-11-27 10:40:00,1.88973,1.89019,1.88973,1.89019,8564439.0
2008-11-27 10:41:00,1.89026,1.89053,1.89026,1.89045,3172383.0
2008-11-27 10:42:00,1.89065,1.89108,1.89065,1.89108,7011830.0
2008-11-27 10:43:00,1.89113,1.8914,1.89108,1.8914,6069236.0
2008-11-27 10:44:00,1.89147,1.89186,1.89143,1.89186,9378180.0
2008-11-27 10:45:00,1.89188,1.89218,1.89188,1.89209,8224089.0
2008-11-27 10:46:00,1.89219,1.89251,1.89219,1.89251,5096643.0
2008-11-27 10:47:00,1.89261,1.89278,1.89261,1.89278,4303250.0
2008-11-27 10:48:00,1.89285,1.89328,1.89285,1.89328,18305413.0
2008-11-27 10:49:00,1.8932,1.89378,1.8932,1.89378,8831296.0
2008-11-27 10:50:00,1.89388,1.89431,1.89388,1.89431,10076428.0
2008-11-27 10:51:00,1.89438,1.89486,1.89435,1.89435,9725175.0
2008-11-27 10:52:00,1.89426,1.89443,1.89426,1.89443,7292791.0
2008-11-27 10:53:00,1.89437,1.89437,1.89388,1.89388,3680473.0
2008-11-27 10:54:00,1.894,1.8942,1.894,1.8942,10737835.0
2008-11-27 10:55:00,1.89416,1.89419,1.89407,1.89409,8248433.0
2008-11-27 10:56:00,1.8942,1.89423,1.89389,1.89414,2987674.0
2008-11-27 10:57:00,1.89444,1.89449,1.89434,1.89446,7849261.0
2008-11-27 10:58:00,1.89438,1.89451,1.89417,1.89424,7027080.0
2008-11-27 10:59:00,1.89436,1.89555,1.89436,1.89555,6417716.0
2008-11-27 11:00:00,1.89554,1.89554,1.89515,1.89545,42153072.0
2008-11-27 11:01:00,1.8954,1.8954,1.89503,1.89503,5138811.0
2008-11-27 11:02:00,1.89511,1.89512,1.89469,1.89469,5708911.0
2008-11-27 11:03:00,1.89459,1.8947,1.89451,1.89451,8310387.0
2008-11-27 11:04:00,1.8944,1.8944,1.89412,1.8944,76061175.0
2008-11-27 11:05:00,1.89437,1.89437,1.89412,1.89427,3255827.0
2008-11-27 11:06:00,1.89427,1.89444,1.89427,1.89432,20985500.0
2008-11-27 11:07:00,1.89456,1.89488,1.89436,1.89488,13653482.0
2008-11-27 11:08:00,1.89491,1.89501,1.89491,1.89497,19262763.0
2008-11-27 11:09:00,1.895,1.895,1.89482,1.8949,4284949.0
2008-11-27 11:10:00,1.89483,1.89483,1.89425,1.89425,3451747.0
2008-11-27 11:11:00,1.8942,1.8942,1.89382,1.89382,11548202.0
2008-11-27 11:12:00,1.89377,1.89377,1.89334,1.89337,1970917.0
2008-11-27 11:13:00,1.8933,1.8933,1.89267,1.89276,17342445.0
2008-11-27 11:14:00,1.89289,1.89302,1.89284,1.8929,19598739.0
2008-11-27 11:15:00,1.893,1.89312,1.89285,1.89307,6811269.0
2008-11-27 11:16:00,1.89301,1.89305,1.89285,1.89285,15657118.0
2008-11-27 11:17:00,1.89283,1.89305,1.89277,1.89305,7770294.0
2008-11-27 11:18:00,1.89293,1.89311,1.89293,1.89296,5541089.0
2008-11-27 11:19:00,1.89292,1.89319,1.89292,1.89319,6804281.0
2008-11-27 11:20:00,1.89317,1.89332,1.89317,1.89327,8833818.0
2008-11-27 11:21:00,1.8932,1.8939,1.8932,1.8939,10624995.0
2008-11-27 11:22:00,1.89396,1.89419,1.89389,1.89419,6477919.0
2008-11-27 11:23:00,1.89422,1.89429,1.89414,1.89414,9189117.0
2008-11-27 11:24:00,1.89403,1.89419,1.89403,1.89419,13874626.0
2008-11-27 11:25:00,1.89408,1.89408,1.89371,1.89374,10070163.0
2008-11-27 11:26:00,1.89366,1.89366,1.89327,1.89327,13209602.0
2008-11-27 11:27:00,1.89316,1.89334,1.89316,1.89334,11499504.0
2008-11-27 11:28:00,1.8934,1.89353,1.89306,1.89344,3335466.0
2008-11-27 11:29:00,1.89339,1.89339,1.89322,1.89334,13251862.0
2008-11-27 11:30:00,1.89339,1.89355,1.89339,1.89355,7767119.0
2008-11-27 11:31:00,1.89346,1.89355,1.89339,1.89353,15212733.0
2008-11-27 11:32:00,1.8935,1.8935,1.89324,1.89325,8907630.0
2008-11-27 11:33:00,1.89328,1.89364,1.89328,1.89363,7952464.0
2008-11-27 11:34:00,1.89362,1.89362,1.89317,1.8932,4878064.0
2008-11-27 11:35:00,1.89314,1.89358,1.89314,1.89358,13290113.0
2008-11-27 11:36:00,1.89354,1.89379,1.89354,1.89379,1822701.0
2008-11-27 11:37:00,1.89363,1.89381,1.89354,1.89354,3872750.0
2008-11-27 11:38:00,1.8936,1.89392,1.89341,1.89392,5144390.0
2008-11-27 11:39:00,1.89413,1.89524,1.89413,1.89524,16598215.0
2008-11-27 11:40:00,1.89558,1.8964,1.89558,1.8964,8510818.0
2008-11-27 11:41:00,1.89655,1.89777,1.89655,1.89777,13672822.0
2008-11-27 11:42:00,1.89786,1.89868,1.89786,1.89868,13275968.0
2008-11-27 11:43:00,1.89877,1.89954,1.89877,1.89954,3783675.0
2008-11-27 11:44:00,1.89949,1.89996,1.89949,1.89996,8698450.0
2008-11-27 11:45:00,1.90002,1.9001,1.89926,1.89926,11134841.0
2008-11-27 11:46:00,1.89896,1.89896,1.89838,1.89841,20896829.0
2008-11-27 11:47:00,1.89842,1.89953,1.89842,1.89931,9527528.0
2008-11-27 11:48:00,1.89916,1.89916,1.8986,1.89861,5796007.0
2008-11-27 11:49:00,1.89867,1.89877,1.8983,1.8983,5566849.0
2008-11-27 11:50:00,1.898,1.898,1.89774,1.89799,8241752.0
2008-11-27 11:51:00,1.89799,1.89839,1.89759,1.89759,8294716.0
2008-11-27 11:52:00,1.8975,1.8975,1.89681,1.89681,2228499.0
2008-11-27 11:53:00,1.89639,1.89649,1.89583,1.89649,11985755.0
2008-11-27 11:54:00,1.89646,1.89646,1.89548,1.89559,18550063.0
2008-11-27 11:55:00,1.89559,1.89629,1.89556,1.89629,16392689.0
2008-11-27 11:56:00,1.89625,1.89652,1.89625,1.89649,5724040.0
2008-11-27 11:57:00,1.89652,1.89652,1.89598,1.89598,38765540.0
2008-11-27 11:58:00,1.89596,1.89596,1.89538,1.89538,20128708.0
2008-11-27 11:59:00,1.89541,1.89541,1.89499,1.89499,16395533.0
2008-11-27 12:00:00,1.89496,1.89496,1.8941,1.8941,12775482.0
2008-11-27 12:01:00,1.89406,1.89459,1.89406,1.89459,11283651.0
2008-11-27 12:02:00,1.89481,1.89482,1.89467,1.89476,13900806.0
2008-11-27 12:03:00,1.89475,1.89489,1.89469,1.89489,3922942.0
2008-11-27 12:04:00,1.89479,1.89483,1.89454,1.89483,6935010.0
2008-11-27 12:05:00,1.89486,1.89495,1.89476,1.89477,6909166.0
2008-11-27 12:06:00,1.89481,1.89493,1.89474,1.89488,6235862.0
2008-11-27 12:07:00,1.89507,1.89569,1.89507,1.89569,27450021.0
2008-11-27 12:08:00,1.89575,1.89584,1.89535,1.89584,18579225.0
2008-11-27 12:09:00,1.89574,1.89605,1.89554,1.89605,6805768.0
2008-11-27 12:10:00,1.89613,1.89645,1.89607,1.89645,6012193.0
2008-11-27 12:11:00,1.89644,1.89675,1.89644,1.89675,4462370.0
2008-11-27 12:12:00,1.89686,1.89736,1.89686,1.89721,8231566.0
2008-11-27 12:13:00,1.89707,1.89707,1.89671,1.89704,7960252.0
2008-11-27 12:14:00,1.89715,1.898,1.89715,1.898,5234397.0
2008-11-27 12:15:00,1.8981,1.89859,1.8981,1.89832,6448681.0
2008-11-27 12:16:00,1.89824,1.89824,1.89777,1.89777,7409645.0
2008-11-27 12:17:00,1.89772,1.89819,1.89756,1.89756,8514888.0
2008-11-27 12:18:00,1.89792,1.89835,1.89792,1.89835,8244844.0
2008-11-27 12:19:00,1.89819,1.89819,1.89788,1.8979,3886206.0
2008-11-27 12:20:00,1.89786,1.89786,1.89748,1.89748,6499599.0
2008-11-27 12:21:00,1.89731,1.89731,1.89679,1.89699,10144951.0
2008-11-27 12:22:00,1.8969,1.8969,1.89576,1.89576,17698696.0
2008-11-27 12:23:00,1.8959,1.89679,1.8959,1.89679,10513870.0
2008-11-27 12:24:00,1.89684,1.89684,1.89627,1.89627,17876349.0
2008-11-27 12:25:00,1.8961,1.8961,1.89546,1.89546,5586239.0
2008-11-27 12:26:00,1.89597,1.8961,1.89595,1.89608,4886247.0
2008-11-27 12:27:00,1.89618,1.89679,1.89618,1.89643,8276879.0
2008-11-27 12:28:00,1.89658,1.89666,1.89648,1.89666,13387706.0
2008-11-27 12:29:00,1.89662,1.89669,1.89648,1.8965,10935121.0
2008-11-27 12:30:00,1.89664,1.89695,1.89664,1.8969,17238423.0
2008-11-27 12:31:00,1.89702,1.89734,1.89702,1.89727,12927282.0
2008-11-27 12:32:00,1.89731,1.89731,1.89703,1.89703,6700019.0
2008-11-27 12:33:00,1.89699,1.89701,1.89691,1.897,5136272.0
2008-11-27 12:34:00,1.89704,1.89706,1.89687,1.89695,6885244.0
2008-11-27 12:35:00,1.89691,1.89708,1.89686,1.89686,3088001.0
2008-11-27 12:36:00,1.89686,1.89695,1.89679,1.89695,6504981.0
2008-11-27 12:37:00,1.89688,1.89688,1.8965,1.89653,4826185.0
2008-11-27 12:38:00,1.89647,1.89653,1.89629,1.89653,8312647.0
2008-11-27 12:39:00,1.89658,1.89663,1.89647,1.89663,8509112.0
2008-11-27 12:40:00,1.8967,1.89742,1.8967,1.89729,5071702.0
2008-11-27 12:41:00,1.89722,1.89722,1.89686,1.89692,7078175.0
2008-11-27 12:42:00,1.89685,1.89745,1.89683,1.89745,2448630.0
2008-11-27 12:43:00,1.89745,1.89745,1.89702,1.89702,8186589.0
2008-11-27 12:44:00,1.89686,1.89686,1.89641,1.89641,10266106.0
2008-11-27 12:45:00,1.8962,1.8962,1.89601,1.89601,14823819.0
2008-11-27 12:46:00,1.89591,1.89591,1.89485,1.89485,3333675.0
2008-11-27 12:47:00,1.89489,1.89499,1.89484,1.89499,6663840.0
2008-11-27 12:48:00,1.89493,1.89493,1.89439,1.89444,12786674.0
2008-11-27 12:49:00,1.89407,1.89414,1.89389,1.89389,6444234.0
2008-11-27 12:50:00,1.89381,1.89403,1.89364,1.89403,15437451.0
2008-11-27 12:51:00,1.89434,1.89485,1.89434,1.89485,5695394.0
2008-11-27 12:52:00,1.89515,1.89587,1.89515,1.89587,11241721.0
2008-11-27 12:53:00,1.89616,1.8971,1.89616,1.8971,6680389.0
2008-11-27 12:54:00,1.89735,1.89768,1.89689,1.89689,3562591.0
2008-11-27 12:55:00,1.89705,1.89792,1.89705,1.89792,5499189.0
2008-11-27 12:56:00,1.89791,1.89811,1.8976,1.8976,9011420.0
2008-11-27 12:57:00,1.89775,1.89833,1.89775,1.89831,4287637.0
2008-11-27 12:58:00,1.89819,1.89819,1.89783,1.89801,9923199.0
2008-11-27 12:59:00,1.89826,1.89865,1.89826,1.89865,5977474.0
2008-11-27 13:00:00,1.89852,1.89852,1.89778,1.89778,4413234.0
2008-11-27 13:01:00,1.89753,1.89753,1.89689,1.89689,5490810.0
2008-11-27 13:02:00,1.89629,1.89664,1.89587,1.89633,8935922.0
2008-11-27 13:03:00,1.89661,1.89718,1.89661,1.89691,14370785.0
2008-11-27 13:04:00,1.89691,1.89691,1.89623,1.89653,3827609.0
2008-11-27 13:05:00,1.8964,1.8964,1.8954,1.8954,7434726.0
2008-11-27 13:06:00,1.89536,1.8954,1.89492,1.8954,9994918.0
2008-11-27 13:07:00,1.89529,1.89597,1.89529,1.89597,8973398.0
2008-11-27 13:08:00,1.89597,1.89687,1.89597,1.89681,11840027.0
2008-11-27 13:09:00,1.89669,1.89699,1.89662,1.89662,5717204.0
2008-11-27 13:10:00,1.89635,1.89635,1.89554,1.89554,7893502.0
2008-11-27 13:11:00,1.8956,1.89603,1.8956,1.89566,6047724.0
2008-11-27 13:12:00,1.89583,1.89606,1.89581,1.89581,8768793.0
2008-11-27 13:13:00,1.89587,1.89602,1.89575,1.89575,7984880.0
2008-11-27 13:14:00,1.89562,1.89562,1.89487,1.89487,17518132.0
2008-11-27 13:15:00,1.89451,1.89451,1.8942,1.8942,7918561.0
2008-11-27 13:16:00,1.89418,1.89418,1.89365,1.8937,5856691.0
2008-11-27 13:17:00,1.89335,1.89335,1.89318,1.8932,9050026.0
2008-11-27 13:18:00,1.89313,1.89314,1.8928,1.8928,10104122.0
2008-11-27 13:19:00,1.8925,1.89257,1.89206,1.89206,7218137.0
2008-11-27 13:20:00,1.89227,1.89286,1.89227,1.89286,7870760.0
2008-11-27 13:21:00,1.89312,1.89474,1.89312,1.89474,4576228.0
2008-11-27 13:22:00,1.89488,1.89507,1.8946,1.89493,9186090.0
2008-11-27 13:23:00,1.89505,1.89663,1.89505,1.89663,14162065.0
2008-11-27 13:24:00,1.89656,1.89656,1.89407,1.89542,10528370.0
2008-11-27 13:25:00,1.89519,1.89519,1.89477,1.89498,11311119.0
2008-11-27 13:26:00,1.89499,1.89499,1.89444,1.89456,6649726.0
2008-11-27 13:27:00,1.89439,1.89439,1.89373,1.89373,6515032.0
2008-11-27 13:28:00,1.89389,1.89455,1.89389,1.89455,12401781.0
2008-11-27 13:29:00,1.89443,1.89447,1.89398,1.89447,23808426.0
2008-11-27 13:30:00,1.89436,1.89436,1.89366,1.89366,2809675.0
2008-11-27 13:31:00,1.89343,1.89343,1.89284,1.89315,8872248.0
2008-11-27 13:32:00,1.89331,1.89353,1.89327,1.89331,4296636.0
2008-11-27 13:33:00,1.89331,1.89375,1.89331,1.89368,5569254.0
2008-11-27 13:34:00,1.89394,1.89476,1.89394,1.89476,15847640.0
2008-11-27 13:35:00,1.89478,1.8952,1.89478,1.89506,11543083.0
2008-11-27 13:36:00,1.89503,1.89572,1.89483,1.89572,12299074.0
2008-11-27 13:37:00,1.89597,1.89619,1.89595,1.89595,13187004.0
2008-11-27 13:38:00,1.89592,1.89592,1.89562,1.89562,5316044.0
2008-11-27 13:39:00,1.89582,1.89602,1.89581,1.89594,12512143.0
2008-11-27 13:40:00,1.89597,1.89597,1.89577,1.89577,6243294.0
2008-11-27 13:41:00,1.89567,1.89567,1.89533,1.89536,5067741.0
2008-11-27 13:42:00,1.89536,1.89543,1.89529,1.89529,16632706.0
2008-11-27 13:43:00,1.89523,1.89523,1.89413,1.89413,8291326.0
2008-11-27 13:44:00,1.89408,1.89408,1.8934,1.8934,14177820.0
2008-11-27 13:45:00,1.8933,1.8933,1.89289,1.89289,6400919.0
2008-11-27 13:46:00,1.89279,1.89279,1.89193,1.89228,8577544.0
2008-11-27 13:47:00,1.89207,1.89254,1.89207,1.89247,5664293.0
2008-11-27 13:48:00,1.8925,1.8926,1.89244,1.89244,6736638.0
2008-11-27 13:49:00,1.89227,1.89249,1.89203,1.8923,8477115.0
2008-11-27 13:50:00,1.89244,1.89253,1.89229,1.89229,2357865.0
2008-11-27 13:51:00,1.89244,1.89303,1.89244,1.89272,5678034.0
2008-11-27 13:52:00,1.8927,1.89283,1.8927,1.89279,6422567.0
2008-11-27 13:53:00,1.89288,1.89292,1.89272,1.89272,4598792.0
2008-11-27 13:54:00,1.89253,1.89278,1.89245,1.8926,8810045.0
2008-11-27 13:55:00,1.89272,1.89272,1.89243,1.89257,14271374.0
2008-11-27 13:56:00,1.89262,1.89262,1.89196,1.89211,6958389.0
2008-11-27 13:57:00,1.89214,1.89237,1.89204,1.89204,3122080.0
2008-11-27 13:58:00,1.89192,1.89192,1.89048,1.89071,6965278.0
2008-11-27 13:59:00,1.89081,1.89157,1.89081,1.89157,4008146.0
2008-11-27 14:00:00,1.89162,1.89196,1.89161,1.89196,17559566.0
2008-11-27 14:01:00,1.89189,1.89227,1.89189,1.89227,5479134.0
2008-11-27 14:02:00,1.89237,1.89267,1.89237,1.89267,8971656.0
2008-11-27 14:03:00,1.89267,1.89299,1.89267,1.89297,11637109.0
2008-11-27 14:04:00,1.89311,1.89347,1.89311,1.89347,5570010.0
2008-11-27 14:05:00,1.89351,1.89387,1.89329,1.89387,5630492.0
2008-11-27 14:06:00,1.89388,1.89416,1.89388,1.89416,5618452.0
2008-11-27 14:07:00,1.89421,1.89483,1.89421,1.89483,9951432.0
2008-11-27 14:08:00,1.89466,1.89477,1.89461,1.89468,5258401.0
2008-11-27 14:09:00,1.89471,1.89471,1.89435,1.89435,11366925.0
2008-11-27 14:10:00,1.89443,1.89503,1.89443,1.89503,6725267.0
2008-11-27 14:11:00,1.89513,1.89576,1.89513,1.89576,11828694.0
2008-11-27 14:12:00,1.89583,1.89626,1.89583,1.89604,15266389.0
2008-11-27 14:13:00,1.89617,1.89675,1.89607,1.89675,5650286.0
2008-11-27 14:14:00,1.89706,1.8976,1.89706,1.89742,5542921.0
2008-11-27 14:15:00,1.89735,1.89755,1.89735,1.89745,4657510.0
2008-11-27 14:16:00,1.89748,1.89762,1.89732,1.8975,11498657.0
2008-11-27 14:17:00,1.8976,1.89773,1.89755,1.89755,6760619.0
2008-11-27 14:18:00,1.89755,1.89822,1.89755,1.89822,3678446.0
2008-11-27 14:19:00,1.89845,1.89885,1.89845,1.89885,35390160.0
2008-11-27 14:20:00,1.89892,1.89894,1.89865,1.89894,6682805.0
2008-11-27 14:21:00,1.89877,1.89877,1.89826,1.89826,6139047.0
2008-11-27 14:22:00,1.89817,1.89856,1.89813,1.89856,12864600.0
2008-11-27 14:23:00,1.8985,1.8985,1.89822,1.89822,5546067.0
2008-11-27 14:24:00,1.89824,1.89861,1.89824,1.89835,5796824.0
2008-11-27 14:25:00,1.89829,1.8983,1.89794,1.89828,5333231.0
2008-11-27 14:26:00,1.89843,1.89883,1.89843,1.89883,4712788.0
2008-11-27 14:27:00,1.89885,1.89918,1.89885,1.89918,4563504.0
2008-11-27 14:28:00,1.89923,1.89956,1.89916,1.89956,11490974.0
2008-11-27 14:29:00,1.89985,1.89985,1.89968,1.89968,6245228.0
2008-11-27 14:30:00,1.89989,1.89993,1.89979,1.89984,2244626.0
2008-11-27 14:31:00,1.89981,1.89981,1.89948,1.89948,8945737.0
2008-11-27 14:32:00,1.89944,1.89961,1.89922,1.89961,10113478.0
2008-11-27 14:33:00,1.89977,1.90022,1.89971,1.89992,15958955.0
2008-11-27 14:34:00,1.90015,1.90047,1.90015,1.90047,12170646.0
2008-11-27 14:35:00,1.90045,1.90045,1.9001,1.9001,3951382.0
2008-11-27 14:36:00,1.90001,1.90002,1.89946,1.89946,12560927.0
2008-11-27 14:37:00,1.89944,1.89953,1.89938,1.8994,22928627.0
2008-11-27 14:38:00,1.89945,1.89954,1.89943,1.89943,8653481.0
2008-11-27 14:39:00,1.89937,1.89982,1.89937,1.89982,5211329.0
2008-11-27 14:40:00,1.9,1.90033,1.9,1.90033,18263786.0
2008-11-27 14:41:00,1.90031,1.90043,1.90008,1.90043,4490234.0
2008-11-27 14:42:00,1.90056,1.90103,1.90056,1.90103,9704724.0
2008-11-27 14:43:00,1.90103,1.90103,1.90083,1.90086,4905782.0
2008-11-27 14:44:00,1.90102,1.9011,1.90093,1.90093,6746465.0
2008-11-27 14:45:00,1.90074,1.90098,1.90074,1.90098,8560692.0
2008-11-27 14:46:00,1.90074,1.90076,1.90029,1.90029,3147387.0
2008-11-27 14:47:00,1.89995,1.89995,1.89915,1.89926,5647724.0
2008-11-27 14:48:00,1.89928,1.90077,1.89928,1.90077,14115439.0
2008-11-27 14:49:00,1.90123,1.90187,1.90123,1.90167,4761945.0
2008-11-27 14:50:00,1.90151,1.90151,1.90092,1.90119,13099175.0
2008-11-27 14:51:00,1.90117,1.90156,1.90117,1.90149,3493231.0
2008-11-27 14:52:00,1.90164,1.90202,1.90164,1.90197,8971493.0
2008-11-27 14:53:00,1.90209,1.90249,1.90209,1.90249,4347285.0
2008-11-27 14:54:00,1.90254,1.90289,1.90254,1.90289,3817148.0
2008-11-27 14:55:00,1.90298,1.90328,1.90298,1.90328,6562848.0
2008-11-27 14:56:00,1.90325,1.90365,1.90325,1.90365,11744887.0
2008-11-27 14:57:00,1.90375,1.90423,1.90375,1.90423,12501586.0
2008-11-27 14:58:00,1.90425,1.90458,1.90425,1.90458,11975243.0
2008-11-27 14:59:00,1.90465,1.90535,1.90465,1.90535,1925145.0
2008-11-27 15:00:00,1.90538,1.90538,1.90485,1.90491,6474580.0
2008-11-27 15:01:00,1.90489,1.90511,1.90489,1.90511,2143008.0
2008-11-27 15:02:00,1.90501,1.90514,1.90458,1.90458,5280856.0
2008-11-27 15:03:00,1.90446,1.90472,1.90439,1.90458,7690104.0
2008-11-27 15:04:00,1.90452,1.90452,1.90423,1.90427,3353835.0
2008-11-27 15:05:00,1.90438,1.90463,1.90438,1.90459,7949223.0
2008-11-27 15:06:00,1.90465,1.90465,1.90454,1.90465,5417485.0
2008-11-27 15:07:00,1.90471,1.90566,1.9039,1.9039,6120152.0
2008-11-27 15:08:00,1.90513,1.90513,1.90434,1.90434,12571555.0
2008-11-27 15:09:00,1.90428,1.90432,1.9042,1.90432,5466159.0
2008-11-27 15:10:00,1.90439,1.90496,1.90439,1.90496,8078987.0
2008-11-27 15:11:00,1.90518,1.90549,1.90518,1.90549,7021889.0
2008-11-27 15:12:00,1.90545,1.90556,1.90535,1.90535,6058809.0
2008-11-27 15:13:00,1.90542,1.90558,1.90534,1.90548,4747587.0
2008-11-27 15:14:00,1.90555,1.90557,1.90519,1.90519,5161551.0
2008-11-27 15:15:00,1.90511,1.90547,1.90511,1.90542,3873254.0
2008-11-27 15:16:00,1.90545,1.90552,1.90542,1.90542,440363304.0
2008-11-27 15:17:00,1.90526,1.90553,1.90526,1.90535,11183257.0
2008-11-27 15:18:00,1.90534,1.90571,1.90522,1.90571,4488497.0
2008-11-27 15:19:00,1.90584,1.90595,1.90581,1.90586,8087489.0
2008-11-27 15:20:00,1.90582,1.90617,1.90565,1.90617,4666687.0
2008-11-27 15:21:00,1.90611,1.90611,1.90541,1.90541,11925756.0
2008-11-27 15:22:00,1.90538,1.90541,1.90523,1.90523,7433681.0
2008-11-27 15:23:00,1.90529,1.90568,1.90529,1.90568,31025405.0
2008-11-27 15:24:00,1.9057,1.90581,1.90543,1.90543,8676810.0
2008-11-27 15:25:00,1.90521,1.90521,1.90472,1.90472,7924508.0
2008-11-27 15:26:00,1.9051,1.90572,1.9051,1.90572,9079269.0
2008-11-27 15:27:00,1.90573,1.90586,1.90566,1.90585,17672221.0
2008-11-27 15:28:00,1.90576,1.90602,1.90563,1.90602,5304840.0
2008-11-27 15:29:00,1.90633,1.90664,1.90604,1.90661,12271608.0
2008-11-27 15:30:00,1.90652,1.90658,1.9062,1.9062,5226253.0
2008-11-27 15:31:00,1.90608,1.90621,1.9058,1.90621,14571818.0
2008-11-27 15:32:00,1.90625,1.90625,1.90617,1.90621,5678952.0
2008-11-27 15:33:00,1.90633,1.90647,1.9061,1.90647,6977600.0
2008-11-27 15:34:00,1.9067,1.90733,1.9067,1.90671,6041811.0
2008-11-27 15:35:00,1.90657,1.90663,1.90647,1.90658,3333214.0
2008-11-27 15:36:00,1.90692,1.90774,1.90692,1.90774,17104793.0
2008-11-27 15:37:00,1.90796,1.90852,1.90796,1.90852,5274158.0
2008-11-27 15:38:00,1.90841,1.90864,1.9084,1.90849,11979608.0
2008-11-27 15:39:00,1.90807,1.90872,1.90807,1.90872,6487781.0
2008-11-27 15:40:00,1.90873,1.90897,1.90873,1.90895,10651025.0
2008-11-27 15:41:00,1.9092,1.90959,1.9092,1.90959,7808100.0
2008-11-27 15:42:00,1.90966,1.91005,1.90935,1.90965,9642901.0
2008-11-27 15:43:00,1.9097,1.91069,1.9097,1.91069,2700870.0
2008-11-27 15:44:00,1.91116,1.9116,1.91116,1.9115,19905983.0
2008-11-27 15:45:00,1.91135,1.91152,1.91132,1.91142,3299347.0
2008-11-27 15:46:00,1.91139,1.91139,1.91082,1.91082,17382754.0
2008-11-27 15:47:00,1.91074,1.91074,1.91031,1.91052,5503785.0
2008-11-27 15:48:00,1.91051,1.91051,1.9101,1.91042,6139329.0
2008-11-27 15:49:00,1.91063,1.91102,1.91063,1.91102,12484644.0
2008-11-27 15:50:00,1.91107,1.91118,1.91104,1.91104,4531619.0
2008-11-27 15:51:00,1.91096,1.91105,1.91068,1.91068,3256198.0
2008-11-27 15:52:00,1.91073,1.91073,1.91045,1.9107,4169415.0
2008-11-27 15:53:00,1.91069,1.91069,1.9102,1.9102,4416958.0
2008-11-27 15:54:00,1.91007,1.91007,1.90905,1.90905,2261243.0
2008-11-27 15:55:00,1.90891,1.90891,1.90858,1.90858,7487725.0
2008-11-27 15:56:00,1.90843,1.90843,1.90774,1.90774,4676928.0
2008-11-27 15:57:00,1.90789,1.90789,1.90747,1.90747,34788663.0
2008-11-27 15:58:00,1.90771,1.90858,1.90771,1.90858,14960054.0
2008-11-27 15:59:00,1.9086,1.90917,1.9086,1.90917,5383877.0
2008-11-27 16:00:00,1.90909,1.90911,1.90862,1.90862,7331091.0
2008-11-27 16:01:00,1.90828,1.90832,1.90821,1.90832,4521423.0
2008-11-27 16:02:00,1.90837,1.90858,1.90837,1.90843,5607289.0
2008-11-27 16:03:00,1.90849,1.90883,1.90814,1.90883,6662686.0
2008-11-27 16:04:00,1.90895,1.90928,1.90895,1.90914,4375103.0
2008-11-27 16:05:00,1.90905,1.90921,1.90899,1.90914,10502558.0
2008-11-27 16:06:00,1.90929,1.90949,1.90922,1.90922,10221533.0
2008-11-27 16:07:00,1.90929,1.90931,1.90919,1.90925,30091120.0
2008-11-27 16:08:00,1.90929,1.90943,1.90925,1.90934,6210846.0
2008-11-27 16:09:00,1.90928,1.90971,1.90924,1.90971,6355981.0
2008-11-27 16:10:00,1.9098,1.91011,1.9098,1.90981,17355457.0
2008-11-27 16:11:00,1.90995,1.90998,1.90982,1.90995,5614835.0
2008-11-27 16:12:00,1.90959,1.91023,1.90959,1.91023,12546700.0
2008-11-27 16:13:00,1.91028,1.91045,1.91028,1.9103,5444659.0
2008-11-27 16:14:00,1.91025,1.91025,1.91008,1.91008,2698120.0
2008-11-27 16:15:00,1.91015,1.91053,1.91015,1.91033,5834133.0
2008-11-27 16:16:00,1.91041,1.91051,1.91029,1.91029,8638911.0
2008-11-27 16:17:00,1.91009,1.91009,1.9097,1.9097,7757312.0
2008-11-27 16:18:00,1.90974,1.90986,1.90951,1.90951,11553168.0
2008-11-27 16:19:00,1.90939,1.90951,1.90911,1.90945,18044119.0
2008-11-27 16:20:00,1.90933,1.90933,1.90875,1.90879,3554615.0
2008-11-27 16:21:00,1.90877,1.90877,1.90839,1.90839,3844280.0
2008-11-27 16:22:00,1.90832,1.90833,1.90799,1.90799,3997838.0
2008-11-27 16:23:00,1.90792,1.90792,1.90767,1.90767,2213083.0
2008-11-27 16:24:00,1.90759,1.90759,1.90722,1.90722,6615696.0
2008-11-27 16:25:00,1.90709,1.90712,1.90684,1.90684,10233138.0
2008-11-27 16:26:00,1.90667,1.90675,1.90645,1.90645,10199274.0
2008-11-27 16:27:00,1.90639,1.90639,1.90582,1.90582,3282257.0
2008-11-27 16:28:00,1.90582,1.90585,1.90565,1.90565,15125170.0
2008-11-27 16:29:00,1.9056,1.9056,1.9053,1.9053,3483359.0
2008-11-27 16:30:00,1.90525,1.90525,1.90495,1.90495,7059154.0
2008-11-27 16:31:00,1.90489,1.90489,1.90431,1.90431,10253377.0
2008-11-27 16:32:00,1.90442,1.90442,1.90392,1.90392,9804283.0
2008-11-27 16:33:00,1.90382,1.90382,1.90333,1.90333,5825984.0
2008-11-27 16:34:00,1.90362,1.904,1.90362,1.90388,9896362.0
2008-11-27 16:35:00,1.90412,1.90478,1.90412,1.90478,14207374.0
2008-11-27 16:36:00,1.90494,1.90524,1.90459,1.90459,5771506.0
2008-11-27 16:37:00,1.90433,1.90433,1.90395,1.90395,15175501.0
2008-11-27 16:38:00,1.90373,1.90427,1.90373,1.90403,11035602.0
2008-11-27 16:39:00,1.90406,1.90442,1.90397,1.90442,9893006.0
2008-11-27 16:40:00,1.9044,1.90479,1.9044,1.90479,5110140.0
2008-11-27 16:41:00,1.90487,1.90517,1.90487,1.90517,2743943.0
2008-11-27 16:42:00,1.90525,1.90567,1.90524,1.90552,12837131.0
2008-11-27 16:43:00,1.90544,1.90589,1.90526,1.90589,6587168.0
2008-11-27 16:44:00,1.90564,1.90564,1.90481,1.90481,6461538.0
2008-11-27 16:45:00,1.90476,1.90476,1.90443,1.90443,2491803.0
2008-11-27 16:46:00,1.90423,1.90423,1.90389,1.9039,3793097.0
2008-11-27 16:47:00,1.90384,1.90436,1.90384,1.90423,8435493.0
2008-11-27 16:48:00,1.90413,1.90413,1.90368,1.90389,8408943.0
2008-11-27 16:49:00,1.90389,1.90389,1.90281,1.90287,6852771.0
2008-11-27 16:50:00,1.90263,1.90274,1.90221,1.90221,3809280.0
2008-11-27 16:51:00,1.90178,1.90213,1.90178,1.90185,10941473.0
2008-11-27 16:52:00,1.9018,1.9018,1.90135,1.90135,5118745.0
2008-11-27 16:53:00,1.90131,1.90131,1.90083,1.90083,3934206.0
2008-11-27 16:54:00,1.90091,1.90091,1.9005,1.90058,6213780.0
2008-11-27 16:55:00,1.90058,1.90058,1.90018,1.90021,13675658.0
2008-11-27 16:56:00,1.90011,1.90011,1.89968,1.89977,8096042.0
2008-11-27 16:57:00,1.89995,1.90042,1.89995,1.90042,7920380.0
2008-11-27 16:58:00,1.90041,1.90063,1.89909,1.90036,2609661.0
2008-11-27 16:59:00,1.90052,1.90076,1.90052,1.90069,5543206.0
2008-11-27 17:00:00,1.90086,1.90119,1.90086,1.90118,7762646.0
2008-11-27 17:01:00,1.9013,1.90159,1.9013,1.90159,1389493.0
2008-11-27 17:02:00,1.90162,1.90223,1.90162,1.90197,11793690.0
2008-11-27 17:03:00,1.90173,1.90183,1.9016,1.90183,9855030.0
2008-11-27 17:04:00,1.90185,1.90218,1.90185,1.90218,16535075.0
2008-11-27 17:05:00,1.90215,1.90276,1.90215,1.90276,14104826.0
2008-11-27 17:06:00,1.90288,1.90288,1.90272,1.90286,4883917.0
2008-11-27 17:07:00,1.90275,1.90293,1.90255,1.90255,7157449.0
2008-11-27 17:08:00,1.90262,1.90277,1.90258,1.9026,6703932.0
2008-11-27 17:09:00,1.90266,1.90266,1.90216,1.90216,5407090.0
2008-11-27 17:10:00,1.90195,1.90195,1.90158,1.90158,3460706.0
2008-11-27 17:11:00,1.90146,1.90149,1.90115,1.90124,12633160.0
2008-11-27 17:12:00,1.90134,1.90151,1.90122,1.90151,4328661.0
2008-11-27 17:13:00,1.90135,1.90184,1.90114,1.90184,8309004.0
2008-11-27 17:14:00,1.90197,1.90226,1.90197,1.90201,10630669.0
2008-11-27 17:15:00,1.90181,1.90181,1.90127,1.90127,16184660.0
2008-11-27 17:16:00,1.9011,1.90122,1.90092,1.90092,4503340.0
2008-11-27 17:17:00,1.90092,1.90096,1.90031,1.90031,9570253.0
2008-11-27 17:18:00,1.90038,1.90038,1.90006,1.90006,3370739.0
2008-11-27 17:19:00,1.89996,1.89996,1.89953,1.89953,7148915.0
2008-11-27 17:20:00,1.89951,1.89951,1.89903,1.89903,6239575.0
2008-11-27 17:21:00,1.89914,1.89914,1.89878,1.89878,7521479.0
2008-11-27 17:22:00,1.89865,1.89866,1.89823,1.89826,7483888.0
2008-11-27 17:23:00,1.89816,1.89823,1.89788,1.89788,9070917.0
2008-11-27 17:24:00,1.89781,1.89781,1.89751,1.89751,11792356.0
2008-11-27 17:25:00,1.89748,1.89748,1.89714,1.89716,4316614.0
2008-11-27 17:26:00,1.89713,1.89713,1.89678,1.89678,10969513.0
2008-11-27 17:27:00,1.89671,1.89671,1.89648,1.89648,3768782.0
2008-11-27 17:28:00,1.89641,1.89641,1.89568,1.89568,13794745.0
2008-11-27 17:29:00,1.89592,1.897,1.89589,1.897,4288727.0
2008-11-27 17:30:00,1.8971,1.89719,1.89664,1.89699,13284820.0
2008-11-27 17:31:00,1.89676,1.89676,1.89648,1.89648,6590806.0
2008-11-27 17:32:00,1.8964,1.89644,1.89628,1.89628,9925305.0
2008-11-27 17:33:00,1.89622,1.89641,1.89622,1.89632,11196447.0
2008-11-27 17:34:00,1.89626,1.89626,1.89593,1.89593,9605330.0
2008-11-27 17:35:00,1.89596,1.89605,1.89593,1.89602,4101116.0
2008-11-27 17:36:00,1.89611,1.89638,1.89596,1.89596,5353563.0
2008-11-27 17:37:00,1.89583,1.89673,1.89583,1.89673,9773787.0
2008-11-27 17:38:00,1.8968,1.89694,1.89673,1.89674,6796484.0
2008-11-27 17:39:00,1.89656,1.8967,1.89647,1.8966,9353464.0
2008-11-27 17:40:00,1.8965,1.8965,1.89557,1.89557,9473207.0
2008-11-27 17:41:00,1.89533,1.89533,1.8943,1.8943,12653682.0
2008-11-27 17:42:00,1.8943,1.89491,1.8943,1.89491,8436604.0
2008-11-27 17:43:00,1.89528,1.89549,1.89526,1.89535,5096244.0
2008-11-27 17:44:00,1.89529,1.89586,1.89529,1.89586,23310702.0
2008-11-27 17:45:00,1.89605,1.89629,1.89588,1.89611,7440503.0
2008-11-27 17:46:00,1.89637,1.89637,1.89614,1.8962,3408970.0
2008-11-27 17:47:00,1.896,1.896,1.89565,1.89588,5552854.0
2008-11-27 17:48:00,1.89566,1.89601,1.89566,1.89575,6014017.0
2008-11-27 17:49:00,1.89552,1.89552,1.89457,1.89492,4268114.0
2008-11-27 17:50:00,1.89491,1.89491,1.89398,1.8942,6074073.0
2008-11-27 17:51:00,1.89438,1.89565,1.89438,1.89545,5220268.0
2008-11-27 17:52:00,1.89546,1.89612,1.89546,1.89612,6969080.0
2008-11-27 17:53:00,1.89633,1.89696,1.89626,1.89696,3436980.0
2008-11-27 17:54:00,1.89699,1.89719,1.89699,1.89719,8355486.0
2008-11-27 17:55:00,1.89737,1.89778,1.89737,1.89778,4075632.0
2008-11-27 17:56:00,1.89782,1.89826,1.89782,1.89817,12308016.0
2008-11-27 17:57:00,1.89828,1.8991,1.89828,1.89903,5748892.0
2008-11-27 17:58:00,1.89903,1.89966,1.899,1.89966,24448383.0
2008-11-27 17:59:00,1.8997,1.90081,1.8997,1.90081,7121303.0
2008-11-27 18:00:00,1.90093,1.90196,1.90093,1.90196,2462668.0
2008-11-27 18:01:00,1.90173,1.90173,1.90141,1.90144,3253945.0
2008-11-27 18:02:00,1.90139,1.90139,1.90098,1.90098,4856764.0
2008-11-27 18:03:00,1.90106,1.90106,1.90057,1.90079,9075827.0
2008-11-27 18:04:00,1.90086,1.90139,1.90086,1.90139,5227772.0
2008-11-27 18:05:00,1.90142,1.90169,1.90114,1.90169,8231387.0
2008-11-27 18:06:00,1.90176,1.90187,1.90137,1.9015,6118030.0
2008-11-27 18:07:00,1.90126,1.90126,1.89985,1.89985,5200868.0
2008-11-27 18:08:00,1.89982,1.89995,1.89979,1.89985,10044972.0
2008-11-27 18:09:00,1.90001,1.90055,1.90001,1.90055,2602328.0
2008-11-27 18:10:00,1.9005,1.90092,1.9005,1.90092,10093271.0
2008-11-27 18:11:00,1.90088,1.90129,1.90043,1.90043,5356920.0
2008-11-27 18:12:00,1.90029,1.90029,1.8995,1.89968,2777533.0
2008-11-27 18:13:00,1.89975,1.9004,1.89975,1.9004,6118209.0
2008-11-27 18:14:00,1.90041,1.90108,1.90041,1.90108,6032578.0
2008-11-27 18:15:00,1.9008,1.9008,1.90011,1.90011,14511523.0
2008-11-27 18:16:00,1.90031,1.90078,1.90031,1.90078,7143805.0
2008-11-27 18:17:00,1.90099,1.90124,1.90091,1.90091,2929457.0
2008-11-27 18:18:00,1.90059,1.90059,1.90024,1.90047,3861971.0
2008-11-27 18:19:00,1.90049,1.90067,1.90046,1.90067,2584317.0
2008-11-27 18:20:00,1.90071,1.90089,1.9003,1.9003,3726457.0
2008-11-27 18:21:00,1.90015,1.90072,1.90002,1.90072,4765770.0
2008-11-27 18:22:00,1.9006,1.90076,1.90043,1.90043,13271958.0
2008-11-27 18:23:00,1.90027,1.90029,1.89987,1.89987,4565492.0
2008-11-27 18:24:00,1.89959,1.89959,1.89845,1.89845,4124141.0
2008-11-27 18:25:00,1.89831,1.89831,1.89713,1.89713,18390617.0
2008-11-27 18:26:00,1.89702,1.89702,1.89632,1.89632,5608769.0
2008-11-27 18:27:00,1.89612,1.89612,1.89529,1.89529,4953410.0
2008-11-27 18:28:00,1.89487,1.89487,1.89422,1.89422,4127030.0
2008-11-27 18:29:00,1.89448,1.89505,1.89447,1.895,7769697.0
2008-11-27 18:30:00,1.8951,1.89575,1.8951,1.89575,6927103.0
2008-11-27 18:31:00,1.89584,1.8962,1.89584,1.8962,11443702.0
2008-11-27 18:32:00,1.8964,1.8964,1.89616,1.8963,6715524.0
2008-11-27 18:33:00,1.89632,1.8965,1.89632,1.89645,7351423.0
2008-11-27 18:34:00,1.89651,1.89688,1.89651,1.89688,5985790.0
2008-11-27 18:35:00,1.8969,1.89693,1.89647,1.89647,5198306.0
2008-11-27 18:36:00,1.89643,1.89643,1.89632,1.89639,4994758.0
2008-11-27 18:37:00,1.89647,1.89661,1.89647,1.89659,6082313.0
2008-11-27 18:38:00,1.89653,1.89653,1.89622,1.89622,6160013.0
2008-11-27 18:39:00,1.89615,1.89615,1.89589,1.89601,6556273.0
2008-11-27 18:40:00,1.8962,1.89646,1.8962,1.89637,5873046.0
2008-11-27 18:41:00,1.89628,1.8965,1.89625,1.8965,6293674.0
2008-11-27 18:42:00,1.89683,1.89705,1.89674,1.89703,15209330.0
2008-11-27 18:43:00,1.89713,1.89791,1.89713,1.89791,7763044.0
2008-11-27 18:44:00,1.89756,1.89818,1.89756,1.89808,5066169.0
2008-11-27 18:45:00,1.89826,1.89861,1.89826,1.89861,4274416.0
2008-11-27 18:46:00,1.89868,1.89901,1.89868,1.89901,8671062.0
2008-11-27 18:47:00,1.89901,1.89948,1.89901,1.89948,12895987.0
2008-11-27 18:48:00,1.89954,1.90003,1.89954,1.90003,4334557.0
2008-11-27 18:49:00,1.90011,1.90032,1.90011,1.90014,27098297.0
2008-11-27 18:50:00,1.90002,1.90002,1.89967,1.89976,11757446.0
2008-11-27 18:51:00,1.89983,1.90092,1.89983,1.90092,10186711.0
2008-11-27 18:52:00,1.90122,1.90204,1.90122,1.90204,16659732.0
2008-11-27 18:53:00,1.90236,1.90292,1.90236,1.90292,12659394.0
2008-11-27 18:54:00,1.90282,1.90282,1.90208,1.90208,8115215.0
2008-11-27 18:55:00,1.90209,1.90209,1.90154,1.90154,4833143.0
2008-11-27 18:56:00,1.90155,1.90155,1.90056,1.90056,8751501.0
2008-11-27 18:57:00,1.90054,1.90054,1.90011,1.90011,10210568.0
2008-11-27 18:58:00,1.90014,1.90014,1.89974,1.89974,8204283.0
2008-11-27 18:59:00,1.89971,1.89971,1.89934,1.89934,9568856.0
2008-11-27 19:00:00,1.89929,1.89929,1.89899,1.89899,5317831.0
2008-11-27 19:01:00,1.89891,1.89891,1.89862,1.89862,3446645.0
2008-11-27 19:02:00,1.89862,1.89862,1.89835,1.89835,4122337.0
2008-11-27 19:03:00,1.8983,1.89833,1.89802,1.89802,6101303.0
2008-11-27 19:04:00,1.89797,1.89797,1.8976,1.8976,8970547.0
2008-11-27 19:05:00,1.8976,1.8976,1.89728,1.89728,6814176.0
2008-11-27 19:06:00,1.89721,1.89721,1.89673,1.89673,4373054.0
2008-11-27 19:07:00,1.89672,1.89672,1.89628,1.89628,4469880.0
2008-11-27 19:08:00,1.89621,1.89649,1.89612,1.89622,8644352.0
2008-11-27 19:09:00,1.8963,1.89747,1.8963,1.89747,7489335.0
2008-11-27 19:10:00,1.89761,1.89761,1.89742,1.89755,7808906.0
2008-11-27 19:11:00,1.89757,1.8978,1.89743,1.89743,3285976.0
2008-11-27 19:12:00,1.89756,1.89756,1.89747,1.8975,4856697.0
2008-11-27 19:13:00,1.89747,1.89747,1.89702,1.89709,4561521.0
2008-11-27 19:14:00,1.89697,1.89704,1.89692,1.89701,4829194.0
2008-11-27 19:15:00,1.89702,1.89702,1.89675,1.89687,4293443.0
2008-11-27 19:16:00,1.89676,1.89721,1.89673,1.89721,9434602.0
2008-11-27 19:17:00,1.89725,1.89731,1.8971,1.89731,6330557.0
2008-11-27 19:18:00,1.89722,1.89722,1.89682,1.89682,11264429.0
2008-11-27 19:19:00,1.89672,1.89695,1.89672,1.89678,2763816.0
2008-11-27 19:20:00,1.89655,1.89655,1.89611,1.89627,8592418.0
2008-11-27 19:21:00,1.89654,1.89709,1.89654,1.89709,11848002.0
2008-11-27 19:22:00,1.89747,1.89806,1.89747,1.89797,3623659.0
2008-11-27 19:23:00,1.89785,1.89785,1.89715,1.89733,7176087.0
2008-11-27 19:24:00,1.89721,1.89721,1.89633,1.89661,4194475.0
2008-11-27 19:25:00,1.89659,1.89659,1.89604,1.89604,8169177.0
2008-11-27 19:26:00,1.89598,1.89598,1.8954,1.8954,10050276.0
2008-11-27 19:27:00,1.89503,1.89503,1.89457,1.89467,13847750.0
2008-11-27 19:28:00,1.89467,1.89467,1.89448,1.89448,3570287.0
2008-11-27 19:29:00,1.8946,1.8946,1.8944,1.89443,11229441.0
2008-11-27 19:30:00,1.89446,1.89446,1.89407,1.89419,10160209.0
2008-11-27 19:31:00,1.89437,1.89485,1.89437,1.89485,6987728.0
2008-11-27 19:32:00,1.89499,1.89517,1.89476,1.89512,8102082.0
2008-11-27 19:33:00,1.89505,1.89537,1.89505,1.89537,9956406.0
2008-11-27 19:34:00,1.8955,1.89598,1.8955,1.89598,26675398.0
2008-11-27 19:35:00,1.8959,1.8959,1.89551,1.89551,3291988.0
2008-11-27 19:36:00,1.8954,1.89546,1.8954,1.89541,5357423.0
2008-11-27 19:37:00,1.89543,1.89543,1.89456,1.89456,6459630.0
2008-11-27 19:38:00,1.89441,1.89441,1.89419,1.89424,9674372.0
2008-11-27 19:39:00,1.8942,1.8942,1.89372,1.89372,5912476.0
2008-11-27 19:40:00,1.89348,1.89369,1.89348,1.89369,4636058.0
2008-11-27 19:41:00,1.89364,1.89368,1.89355,1.89355,7010978.0
2008-11-27 19:42:00,1.89369,1.89383,1.89369,1.89382,10253025.0
2008-11-27 19:43:00,1.89383,1.89385,1.89361,1.8937,4327845.0
2008-11-27 19:44:00,1.89352,1.89364,1.8932,1.89364,6290735.0
2008-11-27 19:45:00,1.89389,1.89415,1.89389,1.89415,4005398.0
2008-11-27 19:46:00,1.89414,1.89414,1.89392,1.89399,7622218.0
2008-11-27 19:47:00,1.89398,1.89426,1.89398,1.89426,12957112.0
2008-11-27 19:48:00,1.89431,1.89453,1.89431,1.89452,4055367.0
2008-11-27 19:49:00,1.89456,1.89585,1.89456,1.89585,13244719.0
2008-11-27 19:50:00,1.89601,1.89642,1.89601,1.89639,6565194.0
2008-11-27 19:51:00,1.89643,1.89679,1.89643,1.89679,6733452.0
2008-11-27 19:52:00,1.89688,1.89696,1.89657,1.89657,11371700.0
2008-11-27 19:53:00,1.8962,1.8962,1.89592,1.89598,6190083.0
2008-11-27 19:54:00,1.89612,1.89678,1.89597,1.89678,6953140.0
2008-11-27 19:55:00,1.89686,1.89691,1.8965,1.89688,8345180.0
2008-11-27 19:56:00,1.89697,1.89701,1.89684,1.89684,8109912.0
2008-11-27 19:57:00,1.89685,1.89712,1.89669,1.89669,10828983.0
2008-11-27 19:58:00,1.89675,1.89701,1.89622,1.89622,15187642.0
2008-11-27 19:59:00,1.89677,1.89693,1.89677,1.89693,11535797.0
2008-11-27 20:00:00,1.89694,1.89694,1.89675,1.89693,6719723.0
2008-11-27 20:01:00,1.89705,1.89739,1.89697,1.89701,4379540.0
2008-11-27 20:02:00,1.89705,1.89705,1.89663,1.89663,15797542.0
2008-11-27 20:03:00,1.89657,1.89657,1.89638,1.89654,3177552.0
2008-11-27 20:04:00,1.89647,1.89701,1.89647,1.89701,9067727.0
2008-11-27 20:05:00,1.89699,1.89699,1.89658,1.89682,11864815.0
2008-11-27 20:06:00,1.89671,1.89693,1.89658,1.89693,7546543.0
2008-11-27 20:07:00,1.89681,1.89695,1.8968,1.89695,10607037.0
2008-11-27 20:08:00,1.89716,1.89749,1.89704,1.89704,10460741.0
2008-11-27 20:09:00,1.89713,1.8972,1.89707,1.8972,17269652.0
2008-11-27 20:10:00,1.89711,1.89711,1.89678,1.89678,9968830.0
2008-11-27 20:11:00,1.89692,1.89697,1.89667,1.89667,7601394.0
2008-11-27 20:12:00,1.89655,1.89655,1.89595,1.89595,7644012.0
2008-11-27 20:13:00,1.89586,1.89586,1.89545,1.8958,14303223.0
2008-11-27 20:14:00,1.89581,1.89584,1.89571,1.89582,6620234.0
2008-11-27 20:15:00,1.89577,1.89584,1.89562,1.89584,14725679.0
2008-11-27 20:16:00,1.89592,1.89592,1.89538,1.8954,3518661.0
2008-11-27 20:17:00,1.89547,1.89547,1.89517,1.8952,12775251.0
2008-11-27 20:18:00,1.8952,1.8954,1.8952,1.89525,4944801.0
2008-11-27 20:19:00,1.89536,1.89536,1.89509,1.89524,8299064.0
2008-11-27 20:20:00,1.89528,1.89528,1.89493,1.89527,5670701.0
2008-11-27 20:21:00,1.89523,1.89523,1.89504,1.89504,13203730.0
2008-11-27 20:22:00,1.89502,1.89502,1.89445,1.89479,9020217.0
2008-11-27 20:23:00,1.89477,1.89494,1.89474,1.89494,10233979.0
2008-11-27 20:24:00,1.89505,1.89505,1.89479,1.89479,3967572.0
2008-11-27 20:25:00,1.89486,1.89518,1.89486,1.89518,15068423.0
2008-11-27 20:26:00,1.89511,1.8955,1.89511,1.89532,4079998.0
2008-11-27 20:27:00,1.89527,1.89543,1.89524,1.89543,5354159.0
2008-11-27 20:28:00,1.89565,1.89645,1.89565,1.89645,12280903.0
2008-11-27 20:29:00,1.8965,1.89654,1.89618,1.89642,13256599.0
2008-11-27 20:30:00,1.8964,1.89654,1.89629,1.89651,6305426.0
2008-11-27 20:31:00,1.89662,1.89662,1.8965,1.89653,6080116.0
2008-11-27 20:32:00,1.89654,1.89657,1.89647,1.89656,12124167.0
2008-11-27 20:33:00,1.89652,1.89673,1.89644,1.89657,10010021.0
2008-11-27 20:34:00,1.89668,1.89674,1.89641,1.89651,13449831.0
2008-11-27 20:35:00,1.8967,1.89674,1.89646,1.89658,4572213.0
2008-11-27 20:36:00,1.89664,1.8969,1.89658,1.89658,10092661.0
2008-11-27 20:37:00,1.89653,1.89653,1.89641,1.89645,5719102.0
2008-11-27 20:38:00,1.89648,1.89648,1.89624,1.89638,9503164.0
2008-11-27 20:39:00,1.89623,1.89635,1.89621,1.89621,4793017.0
2008-11-27 20:40:00,1.89637,1.89645,1.89632,1.89639,7209692.0
2008-11-27 20:41:00,1.89635,1.89663,1.89635,1.89653,8677858.0
2008-11-27 20:42:00,1.89662,1.89687,1.89658,1.89687,5753838.0
2008-11-27 20:43:00,1.89687,1.89746,1.89687,1.89746,7098867.0
2008-11-27 20:44:00,1.89741,1.89741,1.89739,1.89739,1432784.0
2008-11-27 20:45:00,1.89729,1.89729,1.89687,1.89687,7439637.0
2008-11-27 20:46:00,1.89685,1.89685,1.89648,1.89648,20070718.0
2008-11-27 20:47:00,1.8964,1.8964,1.896,1.89633,7759354.0
2008-11-27 20:48:00,1.89646,1.89656,1.89619,1.89652,6556510.0
2008-11-27 20:49:00,1.89649,1.89659,1.89649,1.89658,12055693.0
2008-11-27 20:50:00,1.89661,1.89661,1.89604,1.89604,5123747.0
2008-11-27 20:51:00,1.8962,1.89654,1.8962,1.89654,6865871.0
2008-11-27 20:52:00,1.89672,1.8969,1.89672,1.89674,6353039.0
2008-11-27 20:53:00,1.89677,1.89677,1.89644,1.89644,21164780.0
2008-11-27 20:54:00,1.89619,1.89641,1.89573,1.89597,12866545.0
2008-11-27 20:55:00,1.89643,1.89672,1.89643,1.8966,4186546.0
2008-11-27 20:56:00,1.89645,1.89645,1.89594,1.89609,16646156.0
2008-11-27 20:57:00,1.89611,1.89611,1.89597,1.89597,7162118.0
2008-11-27 20:58:00,1.89601,1.89601,1.8958,1.89597,3613969.0
2008-11-27 20:59:00,1.89602,1.89626,1.89599,1.89608,2705171.0
2008-11-27 21:00:00,1.89645,1.89661,1.89642,1.89661,14508320.0
2008-11-27 21:01:00,1.89665,1.8967,1.89647,1.89647,14591787.0
2008-11-27 21:02:00,1.89632,1.89632,1.8957,1.8957,11835490.0
2008-11-27 21:03:00,1.89601,1.89618,1.89597,1.89606,6116832.0
2008-11-27 21:04:00,1.89618,1.89671,1.89618,1.89634,7788586.0
2008-11-27 21:05:00,1.89634,1.89662,1.89498,1.89662,7847278.0
2008-11-27 21:06:00,1.89679,1.89688,1.89645,1.89645,8114082.0
2008-11-27 21:07:00,1.89636,1.89643,1.89629,1.89629,5426093.0
2008-11-27 21:08:00,1.89629,1.89637,1.89607,1.89623,9159395.0
2008-11-27 21:09:00,1.89614,1.89628,1.8961,1.89628,2637282.0
2008-11-27 21:10:00,1.89624,1.89624,1.89614,1.89614,7234278.0
2008-11-27 21:11:00,1.89603,1.89605,1.89579,1.89583,5140749.0
2008-11-27 21:12:00,1.89571,1.89571,1.89536,1.89536,6235236.0
2008-11-27 21:13:00,1.89546,1.89546,1.89529,1.89545,13986969.0
2008-11-27 21:14:00,1.89534,1.89536,1.89502,1.89502,10091443.0
2008-11-27 21:15:00,1.89491,1.89508,1.89484,1.89492,5791621.0
2008-11-27 21:16:00,1.89509,1.89529,1.89504,1.89529,2852802.0
2008-11-27 21:17:00,1.89547,1.89558,1.89499,1.89558,4388269.0
2008-11-27 21:18:00,1.89543,1.89549,1.89535,1.89535,3308948.0
2008-11-27 21:19:00,1.89502,1.89535,1.89499,1.89535,10760110.0
2008-11-27 21:20:00,1.89544,1.89558,1.89544,1.89557,3327543.0
2008-11-27 21:21:00,1.89553,1.89553,1.89514,1.89514,3636841.0
2008-11-27 21:22:00,1.89515,1.89518,1.89508,1.89511,11645485.0
2008-11-27 21:23:00,1.89502,1.89542,1.89501,1.89542,7013883.0
2008-11-27 21:24:00,1.89548,1.89548,1.89503,1.89535,10224134.0
2008-11-27 21:25:00,1.8953,1.8953,1.89515,1.89516,5938171.0
2008-11-27 21:26:00,1.89524,1.89547,1.89524,1.89547,3607156.0
2008-11-27 21:27:00,1.89556,1.89573,1.89556,1.89567,8065941.0
2008-11-27 21:28:00,1.89552,1.89552,1.89512,1.89524,8295854.0
2008-11-27 21:29:00,1.89535,1.89553,1.89535,1.89538,9922127.0
2008-11-27 21:30:00,1.89534,1.89534,1.89483,1.89483,6745694.0
2008-11-27 21:31:00,1.89511,1.89529,1.89494,1.89529,10606108.0
2008-11-27 21:32:00,1.89521,1.8953,1.89495,1.8952,5161629.0
2008-11-27 21:33:00,1.89504,1.89548,1.89504,1.89548,15585000.0
2008-11-27 21:34:00,1.89546,1.89563,1.8954,1.89563,8102757.0
2008-11-27 21:35:00,1.89564,1.89564,1.89542,1.89542,11290432.0
2008-11-27 21:36:00,1.89551,1.89557,1.89542,1.89557,6811796.0
2008-11-27 21:37:00,1.89564,1.89584,1.89564,1.89577,11712704.0
2008-11-27 21:38:00,1.89592,1.89631,1.89592,1.89631,9429856.0
2008-11-27 21:39:00,1.89634,1.89683,1.89626,1.89668,4642969.0
2008-11-27 21:40:00,1.89652,1.89657,1.89644,1.89651,7104885.0
2008-11-27 21:41:00,1.8964,1.89655,1.89611,1.89655,3220142.0
2008-11-27 21:42:00,1.89677,1.89677,1.89597,1.89624,6051478.0
2008-11-27 21:43:00,1.89637,1.89676,1.89637,1.89659,4994699.0
2008-11-27 21:44:00,1.89664,1.8967,1.89631,1.89657,6545184.0
2008-11-27 21:45:00,1.89668,1.89668,1.89648,1.89648,5355317.0
2008-11-27 21:46:00,1.89655,1.89707,1.89655,1.89694,7635639.0
2008-11-27 21:47:00,1.89673,1.897,1.89671,1.897,5635097.0
2008-11-27 21:48:00,1.89682,1.8969,1.89667,1.8969,4224411.0
2008-11-27 21:49:00,1.8969,1.8969,1.89658,1.89666,9900969.0
2008-11-27 21:50:00,1.89669,1.897,1.89669,1.897,13657094.0
2008-11-27 21:51:00,1.89695,1.89695,1.89679,1.89693,9943067.0
2008-11-27 21:52:00,1.89681,1.89706,1.89672,1.89706,7288561.0
2008-11-27 21:53:00,1.89722,1.89731,1.8971,1.8971,4639299.0
2008-11-27 21:54:00,1.89698,1.89705,1.89694,1.89694,10726174.0
2008-11-27 21:55:00,1.89693,1.89725,1.89693,1.89725,4870426.0
2008-11-27 21:56:00,1.89725,1.89731,1.89725,1.89729,6362848.0
2008-11-27 21:57:00,1.89742,1.89752,1.89706,1.89749,5900102.0
2008-11-27 21:58:00,1.89732,1.89732,1.89679,1.89679,11290148.0
2008-11-27 21:59:00,1.89681,1.89681,1.89671,1.89672,7193946.0
2008-11-27 22:00:00,1.89674,1.89694,1.89674,1.89683,20129472.0
2008-11-27 22:01:00,1.89678,1.89691,1.89667,1.89691,5174135.0
2008-11-27 22:02:00,1.89658,1.89704,1.89633,1.89704,3274600.0
2008-11-27 22:03:00,1.8949,1.8952,1.8949,1.8952,5699250.0
2008-11-27 22:04:00,1.89701,1.89701,1.89633,1.89643,5699250.0
2008-11-27 22:05:00,1.89632,1.89633,1.89577,1.89577,4596237.0
2008-11-27 22:06:00,1.89582,1.89593,1.89582,1.89593,4536305.0
2008-11-27 22:07:00,1.89583,1.89583,1.8955,1.8955,2981602.0
2008-11-27 22:08:00,1.89543,1.89543,1.89516,1.89525,8195955.0
2008-11-27 22:09:00,1.89529,1.89541,1.89517,1.89541,9012611.0
2008-11-27 22:10:00,1.89539,1.89539,1.89531,1.89531,6083118.0
2008-11-27 22:11:00,1.89532,1.89548,1.89527,1.89538,7233460.0
2008-11-27 22:12:00,1.8954,1.89559,1.8954,1.89553,5979451.0
2008-11-27 22:13:00,1.89554,1.89554,1.8954,1.89547,11793273.0
2008-11-27 22:14:00,1.89555,1.89561,1.89551,1.89551,2095620.0
2008-11-27 22:15:00,1.89538,1.89538,1.89502,1.89502,6420164.0
2008-11-27 22:16:00,1.89495,1.89616,1.89493,1.89616,17001366.0
2008-11-27 22:17:00,1.89613,1.89613,1.89582,1.89585,3569709.0
2008-11-27 22:18:00,1.89595,1.89704,1.89595,1.89704,2652861.0
2008-11-27 22:19:00,1.89694,1.89694,1.89621,1.89621,8703690.0
2008-11-27 22:20:00,1.89586,1.89586,1.89519,1.89519,4189217.0
2008-11-27 22:21:00,1.89536,1.89547,1.89536,1.89547,15918547.0
2008-11-27 22:22:00,1.89548,1.8956,1.89501,1.89501,8722315.0
2008-11-27 22:23:00,1.89494,1.89539,1.89415,1.89539,12879677.0
2008-11-27 22:24:00,1.89541,1.89541,1.89522,1.89522,6184414.0
2008-11-27 22:25:00,1.89537,1.8955,1.89529,1.89529,3240651.0
2008-11-27 22:26:00,1.89531,1.89531,1.8948,1.89528,10687974.0
2008-11-27 22:27:00,1.89523,1.89537,1.89519,1.89519,4817918.0
2008-11-27 22:28:00,1.89499,1.89516,1.89471,1.89516,8219632.0
2008-11-27 22:29:00,1.89508,1.89508,1.89469,1.89469,5448051.0
2008-11-27 22:30:00,1.89461,1.89489,1.89461,1.89489,17512874.0
2008-11-27 22:31:00,1.89516,1.89529,1.89507,1.89507,6788785.0
2008-11-27 22:32:00,1.89522,1.89529,1.89516,1.89516,6811389.0
2008-11-27 22:33:00,1.89515,1.89517,1.89506,1.89506,10230699.0
2008-11-27 22:34:00,1.89512,1.89512,1.89499,1.8951,5672849.0
2008-11-27 22:35:00,1.89492,1.89517,1.89492,1.8951,13906357.0
2008-11-27 22:36:00,1.89509,1.8952,1.89509,1.89516,2116403.0
2008-11-27 22:37:00,1.89511,1.89512,1.89494,1.89501,5737796.0
2008-11-27 22:38:00,1.89505,1.89506,1.89473,1.89478,11199441.0
2008-11-27 22:39:00,1.89504,1.89512,1.89483,1.89512,4629746.0
2008-11-27 22:40:00,1.89503,1.89507,1.89491,1.89507,3444447.0
2008-11-27 22:41:00,1.89519,1.89531,1.8951,1.8951,4288275.0
2008-11-27 22:42:00,1.89507,1.89507,1.89464,1.89464,9377013.0
2008-11-27 22:43:00,1.89412,1.89485,1.89412,1.89485,10394864.0
2008-11-27 22:44:00,1.89485,1.89499,1.89482,1.89499,4096068.0
2008-11-27 22:45:00,1.89494,1.89506,1.89461,1.89467,5758994.0
2008-11-27 22:46:00,1.89477,1.89494,1.89468,1.89494,6383793.0
2008-11-27 22:47:00,1.89502,1.8951,1.89498,1.8951,1967562.0
2008-11-27 22:48:00,1.89496,1.89499,1.89472,1.89472,3748962.0
2008-11-27 22:49:00,1.89468,1.89474,1.89458,1.89467,12519194.0
2008-11-27 22:50:00,1.89463,1.89468,1.89457,1.89465,10909866.0
2008-11-27 22:51:00,1.89458,1.8948,1.89458,1.89465,6646321.0
2008-11-27 22:52:00,1.89465,1.89468,1.89453,1.89463,6280673.0
2008-11-27 22:53:00,1.89455,1.89466,1.89424,1.89465,4697892.0
2008-11-27 22:54:00,1.89464,1.89464,1.89448,1.89448,4174906.0
2008-11-27 22:55:00,1.89464,1.89474,1.89447,1.89447,8849881.0
2008-11-27 22:56:00,1.89464,1.89481,1.89448,1.89481,11369313.0
2008-11-27 22:57:00,1.89483,1.89483,1.89472,1.89472,15541982.0
2008-11-27 22:58:00,1.89461,1.8948,1.89461,1.89475,17966429.0
2008-11-27 22:59:00,1.89464,1.89464,1.89441,1.89441,8091725.0
2008-11-27 23:00:00,1.89439,1.89439,1.8942,1.8942,2252078.0
2008-11-27 23:01:00,1.89435,1.89454,1.89434,1.89434,9893242.0
2008-11-27 23:02:00,1.89434,1.89453,1.89434,1.89453,12663138.0
2008-11-27 23:03:00,1.89457,1.89461,1.89454,1.89461,8336665.0
2008-11-27 23:04:00,1.89455,1.89461,1.89449,1.89449,5944252.0
2008-11-27 23:05:00,1.89478,1.89497,1.89478,1.89496,11159605.0
2008-11-27 23:06:00,1.89512,1.89526,1.8946,1.8946,2750426.0
2008-11-27 23:07:00,1.89449,1.89471,1.89427,1.89471,5330803.0
2008-11-27 23:08:00,1.89497,1.89497,1.89455,1.89467,14443752.0
2008-11-27 23:09:00,1.89455,1.89461,1.8944,1.89461,8833217.0
2008-11-27 23:10:00,1.89469,1.89511,1.89353,1.89511,9444008.0
2008-11-27 23:11:00,1.89507,1.89507,1.89478,1.89488,4014781.0
2008-11-27 23:12:00,1.89479,1.89621,1.89479,1.89621,2102911.0
2008-11-27 23:13:00,1.89605,1.89605,1.89543,1.89572,19918141.0
2008-11-27 23:14:00,1.89579,1.89674,1.89572,1.89632,5817678.0
2008-11-27 23:15:00,1.8968,1.8971,1.8968,1.8971,5859127.0
2008-11-27 23:16:00,1.89639,1.89639,1.8958,1.8958,5859127.0
2008-11-27 23:17:00,1.89593,1.89649,1.89593,1.89598,18543686.0
2008-11-27 23:18:00,1.89571,1.89571,1.89554,1.89562,13555571.0
2008-11-27 23:19:00,1.89556,1.89556,1.89544,1.89544,2966756.0
2008-11-27 23:20:00,1.89557,1.89612,1.89529,1.89529,3774191.0
2008-11-27 23:21:00,1.89501,1.89545,1.89501,1.89533,6422220.0
2008-11-27 23:22:00,1.89541,1.89556,1.89541,1.89556,2175814.0
2008-11-27 23:23:00,1.89559,1.89571,1.89559,1.89562,9782824.0
2008-11-27 23:24:00,1.89552,1.89552,1.89524,1.89524,13156116.0
2008-11-27 23:25:00,1.89527,1.89539,1.89527,1.89539,8374183.0
2008-11-27 23:26:00,1.89543,1.8956,1.89543,1.89547,5031085.0
2008-11-27 23:27:00,1.89541,1.89541,1.89514,1.89535,8668423.0
2008-11-27 23:28:00,1.8955,1.89598,1.89538,1.89598,5643514.0
2008-11-27 23:29:00,1.89625,1.89665,1.89609,1.89627,7445605.0
2008-11-27 23:30:00,1.8961,1.8961,1.89575,1.89584,8887503.0
2008-11-27 23:31:00,1.89577,1.8959,1.89546,1.89571,5939108.0
2008-11-27 23:32:00,1.89577,1.89609,1.89577,1.89579,12044147.0
2008-11-27 23:33:00,1.89585,1.896,1.8956,1.896,4591279.0
2008-11-27 23:34:00,1.89617,1.89632,1.89585,1.89632,5666082.0
2008-11-27 23:35:00,1.89616,1.89616,1.89552,1.8958,9146591.0
2008-11-27 23:36:00,1.89586,1.89611,1.89586,1.89611,12598579.0
2008-11-27 23:37:00,1.89621,1.89673,1.89621,1.89673,6346386.0
2008-11-27 23:38:00,1.89681,1.89681,1.8965,1.89676,8550198.0
2008-11-27 23:39:00,1.89665,1.89678,1.89665,1.89673,8301871.0
2008-11-27 23:40:00,1.89673,1.89683,1.89673,1.89682,3991201.0
2008-11-27 23:41:00,1.89671,1.89674,1.89616,1.89616,13556270.0
2008-11-27 23:42:00,1.89636,1.89645,1.8963,1.89645,7372551.0
2008-11-27 23:43:00,1.89643,1.89643,1.89628,1.89628,6520890.0
2008-11-27 23:44:00,1.89641,1.89644,1.89636,1.89643,6741809.0
2008-11-27 23:45:00,1.89639,1.8964,1.8963,1.8964,5665018.0
2008-11-27 23:46:00,1.89643,1.89661,1.89635,1.89661,3459269.0
2008-11-27 23:47:00,1.89663,1.897,1.89663,1.897,13170897.0
2008-11-27 23:48:00,1.89704,1.8971,1.89689,1.89689,10710070.0
2008-11-27 23:49:00,1.89692,1.89692,1.89681,1.89685,4517026.0
2008-11-27 23:50:00,1.89674,1.89678,1.89647,1.89651,8863079.0
2008-11-27 23:51:00,1.89648,1.89662,1.89621,1.89653,10077971.0
2008-11-27 23:52:00,1.89639,1.89639,1.89609,1.89612,5524812.0
2008-11-27 23:53:00,1.8962,1.89679,1.8962,1.89679,8258433.0
2008-11-27 23:54:00,1.89689,1.897,1.89683,1.89699,3654694.0
2008-11-27 23:55:00,1.89685,1.89685,1.89625,1.89625,9110686.0
2008-11-27 23:56:00,1.89645,1.8966,1.89606,1.89646,6145179.0
2008-11-27 23:57:00,1.8962,1.8962,1.89595,1.89598,8037650.0
2008-11-27 23:58:00,1.89613,1.89664,1.89606,1.89664,6566230.0
2008-11-27 23:59:00,1.89636,1.89661,1.89632,1.89632,12850334.0
2008-11-28 00:00:00,1.8961,1.8961,1.8958,1.89586,12123503.0
2008-11-28 00:01:00,1.89608,1.89647,1.89608,1.89615,4507008.0
2008-11-28 00:02:00,1.89596,1.89596,1.89581,1.89581,4005532.0
2008-11-28 00:03:00,1.89592,1.89598,1.89589,1.89589,8047326.0
2008-11-28 00:04:00,1.89591,1.89597,1.89584,1.89597,5182648.0
2008-11-28 00:05:00,1.89607,1.89643,1.89607,1.89643,2259231.0
2008-11-28 00:06:00,1.89668,1.89668,1.89608,1.89608,3468563.0
2008-11-28 00:07:00,1.8974,1.8977,1.8974,1.8977,8278373.0
2008-11-28 00:08:00,1.89591,1.89591,1.89565,1.89574,8278373.0
2008-11-28 00:09:00,1.89581,1.8959,1.89569,1.89569,5560902.0
2008-11-28 00:10:00,1.89569,1.89569,1.89537,1.89544,5018172.0
2008-11-28 00:11:00,1.89539,1.89568,1.89539,1.89568,6011135.0
2008-11-28 00:12:00,1.89574,1.89664,1.89574,1.89629,18639822.0
2008-11-28 00:13:00,1.89592,1.89592,1.89572,1.89587,10805709.0
2008-11-28 00:14:00,1.89601,1.89689,1.89601,1.89672,4660164.0
2008-11-28 00:15:00,1.89652,1.89652,1.89541,1.89609,10281929.0
2008-11-28 00:16:00,1.89633,1.89701,1.89633,1.89659,15099973.0
2008-11-28 00:17:00,1.89658,1.89688,1.89658,1.89688,5553230.0
2008-11-28 00:18:00,1.89693,1.89703,1.89688,1.89691,7943735.0
2008-11-28 00:19:00,1.89681,1.89681,1.89662,1.89679,9085538.0
2008-11-28 00:20:00,1.89711,1.89735,1.89711,1.89733,6057633.0
2008-11-28 00:21:00,1.89737,1.89737,1.89693,1.89737,10160282.0
2008-11-28 00:22:00,1.89742,1.89862,1.89742,1.89862,18343674.0
2008-11-28 00:23:00,1.89853,1.89853,1.89781,1.89781,5322533.0
2008-11-28 00:24:00,1.8976,1.8976,1.89735,1.89735,2984835.0
2008-11-28 00:25:00,1.89715,1.89715,1.897,1.89711,3757634.0
2008-11-28 00:26:00,1.8973,1.89752,1.89698,1.89714,5373715.0
2008-11-28 00:27:00,1.89705,1.8973,1.89687,1.89696,7017591.0
2008-11-28 00:28:00,1.89709,1.89715,1.897,1.89706,15195062.0
2008-11-28 00:29:00,1.89717,1.89717,1.89639,1.89639,6926089.0
2008-11-28 00:30:00,1.89615,1.89615,1.89595,1.89595,5831388.0
2008-11-28 00:31:00,1.89588,1.89588,1.89562,1.89562,3598061.0
2008-11-28 00:32:00,1.89544,1.89552,1.89527,1.89547,10387940.0
2008-11-28 00:33:00,1.89538,1.89605,1.89538,1.89605,7214673.0
2008-11-28 00:34:00,1.89599,1.89599,1.89539,1.89558,5830295.0
2008-11-28 00:35:00,1.89568,1.89591,1.89566,1.89591,18985122.0
2008-11-28 00:36:00,1.8959,1.8959,1.89578,1.89579,6707418.0
2008-11-28 00:37:00,1.8959,1.89604,1.89586,1.89598,9823275.0
2008-11-28 00:38:00,1.89596,1.89605,1.89593,1.89605,3121670.0
2008-11-28 00:39:00,1.89591,1.89616,1.89591,1.89616,6032299.0
2008-11-28 00:40:00,1.89632,1.89654,1.89632,1.89654,10412231.0
2008-11-28 00:41:00,1.89664,1.89664,1.89593,1.89593,3705594.0
2008-11-28 00:42:00,1.89588,1.89611,1.89567,1.89574,6082162.0
2008-11-28 00:43:00,1.89565,1.89574,1.89551,1.89574,17517716.0
2008-11-28 00:44:00,1.89596,1.89627,1.89596,1.89627,10527920.0
2008-11-28 00:45:00,1.89627,1.89631,1.89618,1.89631,2842429.0
2008-11-28 00:46:00,1.89636,1.89638,1.89613,1.89617,11265942.0
2008-11-28 00:47:00,1.89604,1.89634,1.89601,1.89605,4185438.0
2008-11-28 00:48:00,1.89613,1.89644,1.89613,1.89644,11155678.0
2008-11-28 00:49:00,1.89649,1.89716,1.89649,1.89716,6623649.0
2008-11-28 00:50:00,1.89716,1.89717,1.89691,1.89691,5710752.0
2008-11-28 00:51:00,1.8991,1.8992,1.8991,1.8992,7175224.0
2008-11-28 00:52:00,1.89686,1.89686,1.89654,1.89664,7175224.0
2008-11-28 00:53:00,1.89661,1.89661,1.89586,1.89642,14305690.0
2008-11-28 00:54:00,1.89663,1.89663,1.8963,1.8963,4848681.0
2008-11-28 00:55:00,1.89615,1.89615,1.89587,1.89589,5641641.0
2008-11-28 00:56:00,1.89586,1.89588,1.89573,1.89576,5590369.0
2008-11-28 00:57:00,1.89588,1.89622,1.89579,1.89622,5866371.0
2008-11-28 00:58:00,1.89605,1.89628,1.89561,1.89561,10045278.0
2008-11-28 00:59:00,1.8956,1.89567,1.89553,1.89567,5862529.0
2008-11-28 01:00:00,1.89579,1.89668,1.8955,1.8955,6004882.0
2008-11-28 01:01:00,1.89535,1.89558,1.89535,1.89558,1198815.0
2008-11-28 01:02:00,1.89547,1.89632,1.89547,1.89629,11086474.0
2008-11-28 01:03:00,1.89618,1.89618,1.89573,1.89598,36981884.0
2008-11-28 01:04:00,1.89623,1.89673,1.89623,1.89673,9774415.0
2008-11-28 01:05:00,1.89679,1.8969,1.89661,1.8969,10778455.0
2008-11-28 01:06:00,1.89702,1.89709,1.89687,1.89709,9428467.0
2008-11-28 01:07:00,1.89694,1.89694,1.89632,1.89632,5241537.0
2008-11-28 01:08:00,1.89673,1.89689,1.89671,1.89671,7849789.0
2008-11-28 01:09:00,1.8966,1.89684,1.8966,1.89684,5613902.0
2008-11-28 01:10:00,1.89685,1.89685,1.8967,1.89679,12426399.0
2008-11-28 01:11:00,1.89694,1.89758,1.89694,1.89758,2179974.0
2008-11-28 01:12:00,1.89759,1.89759,1.89743,1.89759,2762919.0
2008-11-28 01:13:00,1.89753,1.89759,1.89737,1.89759,10783458.0
2008-11-28 01:14:00,1.89756,1.89756,1.89745,1.89753,8979208.0
2008-11-28 01:15:00,1.89763,1.89787,1.89763,1.89787,15410027.0
2008-11-28 01:16:00,1.89783,1.89799,1.89783,1.89799,5215916.0
2008-11-28 01:17:00,1.89811,1.89857,1.89811,1.89857,10818730.0
2008-11-28 01:18:00,1.8988,1.89925,1.8988,1.8989,16866872.0
2008-11-28 01:19:00,1.89882,1.89882,1.89845,1.89855,6522521.0
2008-11-28 01:20:00,1.8984,1.8984,1.89799,1.89809,7081788.0
2008-11-28 01:21:00,1.89809,1.89809,1.89774,1.89786,14621879.0
2008-11-28 01:22:00,1.89804,1.8984,1.89802,1.89802,10010236.0
2008-11-28 01:23:00,1.89788,1.89791,1.89779,1.89782,5817923.0
2008-11-28 01:24:00,1.89771,1.89783,1.8977,1.89783,8678700.0
2008-11-28 01:25:00,1.89776,1.89776,1.89747,1.89747,5604410.0
2008-11-28 01:26:00,1.89739,1.89751,1.89729,1.89751,7485009.0
2008-11-28 01:27:00,1.89737,1.89741,1.89714,1.89741,4428291.0
2008-11-28 01:28:00,1.89745,1.89768,1.89745,1.8976,9879278.0
2008-11-28 01:29:00,1.89776,1.89827,1.89776,1.89827,5784273.0
2008-11-28 01:30:00,1.89845,1.89847,1.89808,1.89812,7882544.0
2008-11-28 01:31:00,1.89823,1.89839,1.89813,1.89839,5549768.0
2008-11-28 01:32:00,1.89847,1.89847,1.89794,1.89794,5163650.0
2008-11-28 01:33:00,1.89803,1.89839,1.89803,1.89834,16368082.0
2008-11-28 01:34:00,1.89839,1.89839,1.89795,1.89795,12881279.0
2008-11-28 01:35:00,1.89807,1.89832,1.89804,1.89804,4033992.0
2008-11-28 01:36:00,1.89813,1.89846,1.89813,1.89846,5061026.0
2008-11-28 01:37:00,1.89817,1.8987,1.89817,1.89853,29860556.0
2008-11-28 01:38:00,1.89849,1.89852,1.89835,1.89835,10870576.0
2008-11-28 01:39:00,1.89823,1.89823,1.89804,1.89807,7800251.0
2008-11-28 01:40:00,1.89805,1.89824,1.89805,1.89815,7900648.0
2008-11-28 01:41:00,1.89817,1.89822,1.89808,1.89815,5471476.0
2008-11-28 01:42:00,1.89818,1.89831,1.89813,1.89825,6903994.0
2008-11-28 01:43:00,1.89822,1.89829,1.89802,1.89802,16317928.0
2008-11-28 01:44:00,1.8979,1.89823,1.89786,1.89823,4284607.0
2008-11-28 01:45:00,1.89834,1.89834,1.89818,1.89818,15898601.0
2008-11-28 01:46:00,1.89819,1.89829,1.89812,1.89826,15390038.0
2008-11-28 01:47:00,1.89827,1.89827,1.89812,1.89826,9807449.0
2008-11-28 01:48:00,1.8982,1.89823,1.89808,1.89816,11381124.0
2008-11-28 01:49:00,1.89822,1.89838,1.89818,1.89818,12085749.0
2008-11-28 01:50:00,1.89817,1.89832,1.89817,1.8983,15709926.0
2008-11-28 01:51:00,1.89831,1.89845,1.89831,1.89836,40788281.0
2008-11-28 01:52:00,1.89841,1.89866,1.89824,1.89824,24065521.0
2008-11-28 01:53:00,1.89843,1.89853,1.8984,1.8984,12702253.0
2008-11-28 01:54:00,1.89855,1.89907,1.89855,1.89907,13474335.0
2008-11-28 01:55:00,1.89915,1.89938,1.89906,1.89938,2470482.0
2008-11-28 01:56:00,1.89945,1.89954,1.89931,1.89931,5979449.0
2008-11-28 01:57:00,1.89923,1.89932,1.89918,1.89932,6241926.0
2008-11-28 01:58:00,1.89945,1.89945,1.8992,1.89939,6272719.0
2008-11-28 01:59:00,1.89937,1.89937,1.89919,1.8992,13069498.0
2008-11-28 02:00:00,1.89887,1.89887,1.89835,1.89835,12187342.0
2008-11-28 02:01:00,1.8985,1.8985,1.8981,1.89844,6252362.0
2008-11-28 02:02:00,1.89856,1.89914,1.89856,1.89895,8479428.0
2008-11-28 02:03:00,1.89904,1.89999,1.89904,1.89999,5958094.0
2008-11-28 02:04:00,1.90013,1.90087,1.90013,1.90067,8550620.0
2008-11-28 02:05:00,1.90061,1.90061,1.90018,1.90024,3891698.0
2008-11-28 02:06:00,1.90006,1.90006,1.89966,1.89966,8729844.0
2008-11-28 02:07:00,1.89972,1.9005,1.89972,1.9005,5941297.0
2008-11-28 02:08:00,1.90057,1.90057,1.90022,1.90022,10145950.0
2008-11-28 02:09:00,1.89988,1.89994,1.89963,1.89994,8613292.0
2008-11-28 02:10:00,1.8999,1.8999,1.89953,1.89973,4642370.0
2008-11-28 02:11:00,1.8998,1.89988,1.89964,1.89964,10726159.0
2008-11-28 02:12:00,1.89971,1.89983,1.89964,1.89983,12761258.0
2008-11-28 02:13:00,1.90004,1.90029,1.90004,1.90029,3385467.0
2008-11-28 02:14:00,1.90023,1.90023,1.90002,1.90023,5771798.0
2008-11-28 02:15:00,1.90031,1.90064,1.90029,1.90064,7084708.0
2008-11-28 02:16:00,1.90073,1.90114,1.90073,1.90114,6278538.0
2008-11-28 02:17:00,1.9014,1.90183,1.9014,1.90183,8039861.0
2008-11-28 02:18:00,1.90158,1.90161,1.90005,1.90005,12433522.0
2008-11-28 02:19:00,1.90016,1.90031,1.90016,1.90025,4220367.0
2008-11-28 02:20:00,1.90025,1.90031,1.90017,1.90017,7823835.0
2008-11-28 02:21:00,1.90031,1.90057,1.90018,1.90057,8847473.0
2008-11-28 02:22:00,1.90066,1.90096,1.9003,1.90068,6121718.0
2008-11-28 02:23:00,1.90079,1.90094,1.90079,1.90087,11615876.0
2008-11-28 02:24:00,1.90079,1.90079,1.90021,1.90029,8373699.0
2008-11-28 02:25:00,1.90044,1.90077,1.90044,1.90077,5948019.0
2008-11-28 02:26:00,1.90094,1.90094,1.90034,1.90034,4265404.0
2008-11-28 02:27:00,1.89997,1.90046,1.89997,1.90046,13190393.0
2008-11-28 02:28:00,1.90069,1.90084,1.89965,1.89965,6515039.0
2008-11-28 02:29:00,1.89961,1.9003,1.89961,1.90023,8699592.0
2008-11-28 02:30:00,1.90015,1.90015,1.89997,1.90008,6864208.0
2008-11-28 02:31:00,1.89966,1.89971,1.89935,1.89971,5412404.0
2008-11-28 02:32:00,1.8995,1.89959,1.89878,1.89878,8033012.0
2008-11-28 02:33:00,1.89863,1.8987,1.89851,1.89851,5194719.0
2008-11-28 02:34:00,1.89856,1.89882,1.89856,1.89882,8782574.0
2008-11-28 02:35:00,1.89885,1.89912,1.89885,1.89885,13153487.0
2008-11-28 02:36:00,1.89886,1.89886,1.89858,1.89858,9807341.0
2008-11-28 02:37:00,1.89848,1.89871,1.89836,1.89871,2117581.0
2008-11-28 02:38:00,1.8989,1.89915,1.89808,1.89808,6350461.0
2008-11-28 02:39:00,1.89841,1.89875,1.89841,1.89875,4101488.0
2008-11-28 02:40:00,1.89877,1.89877,1.89856,1.89856,2794084.0
2008-11-28 02:41:00,1.89857,1.89874,1.89857,1.8987,14013824.0
2008-11-28 02:42:00,1.89881,1.89909,1.89881,1.89895,17426638.0
2008-11-28 02:43:00,1.89904,1.89914,1.8989,1.8989,5706758.0
2008-11-28 02:44:00,1.8987,1.89872,1.89832,1.89832,10052432.0
2008-11-28 02:45:00,1.89823,1.89852,1.89823,1.89852,5808385.0
2008-11-28 02:46:00,1.89857,1.89889,1.89857,1.89889,19541001.0
2008-11-28 02:47:00,1.89891,1.89905,1.89871,1.89872,2292501.0
2008-11-28 02:48:00,1.89893,1.89926,1.89893,1.89926,4402656.0
2008-11-28 02:49:00,1.89934,1.89938,1.89792,1.89918,10371194.0
2008-11-28 02:50:00,1.89916,1.89916,1.89894,1.89902,8844718.0
2008-11-28 02:51:00,1.89897,1.89897,1.89866,1.89866,14178614.0
2008-11-28 02:52:00,1.89859,1.89877,1.89831,1.89831,5597231.0
2008-11-28 02:53:00,1.8981,1.8981,1.89752,1.89752,2736470.0
2008-11-28 02:54:00,1.89746,1.89768,1.89715,1.89768,10330098.0
2008-11-28 02:55:00,1.89776,1.89913,1.89776,1.89913,6184844.0
2008-11-28 02:56:00,1.89905,1.89923,1.89901,1.89923,7814646.0
2008-11-28 02:57:00,1.89928,1.89971,1.89928,1.89971,12257417.0
2008-11-28 02:58:00,1.90008,1.90039,1.90008,1.90014,9554997.0
2008-11-28 02:59:00,1.9033,1.9035,1.9019,1.9027,8561767.0
2008-11-28 03:00:00,1.9,1.9,1.89926,1.89935,8561767.0
2008-11-28 03:01:00,1.89938,1.89938,1.89907,1.89907,16620195.0
2008-11-28 03:02:00,1.89916,1.89921,1.8991,1.89915,15860786.0
2008-11-28 03:03:00,1.89919,1.89945,1.89915,1.89945,12045039.0
2008-11-28 03:04:00,1.8993,1.89933,1.8992,1.8992,9455001.0
2008-11-28 03:05:00,1.89912,1.89928,1.89912,1.89923,4282395.0
2008-11-28 03:06:00,1.89924,1.89924,1.89877,1.89912,4793768.0
2008-11-28 03:07:00,1.89925,1.89934,1.89915,1.89924,6147276.0
2008-11-28 03:08:00,1.89929,1.89949,1.89925,1.89933,6660307.0
2008-11-28 03:09:00,1.89944,1.89944,1.89923,1.89939,10169525.0
2008-11-28 03:10:00,1.89964,1.89996,1.89964,1.89967,11790540.0
2008-11-28 03:11:00,1.89969,1.89969,1.89959,1.89959,3959194.0
2008-11-28 03:12:00,1.89976,1.89976,1.8995,1.8996,2004850.0
2008-11-28 03:13:00,1.8996,1.8997,1.89955,1.89963,5833145.0
2008-11-28 03:14:00,1.89949,1.89968,1.89949,1.8996,6314688.0
2008-11-28 03:15:00,1.89966,1.89995,1.89966,1.89995,4106745.0
2008-11-28 03:16:00,1.90007,1.90029,1.89981,1.89981,10605923.0
2008-11-28 03:17:00,1.90017,1.90026,1.89999,1.90026,8987841.0
2008-11-28 03:18:00,1.90033,1.9004,1.90013,1.90013,4305498.0
2008-11-28 03:19:00,1.90009,1.90015,1.9,1.90009,3180761.0
2008-11-28 03:20:00,1.90021,1.90046,1.90021,1.90046,4771457.0
2008-11-28 03:21:00,1.90042,1.90074,1.90042,1.90074,10211017.0
2008-11-28 03:22:00,1.90076,1.90091,1.90064,1.90091,5320655.0
2008-11-28 03:23:00,1.90103,1.90154,1.90103,1.90154,2278398.0
2008-11-28 03:24:00,1.90163,1.90173,1.90159,1.90159,13643048.0
2008-11-28 03:25:00,1.90174,1.90174,1.90158,1.90162,6041371.0
2008-11-28 03:26:00,1.90157,1.90161,1.90153,1.90153,9651602.0
2008-11-28 03:27:00,1.90131,1.90131,1.90049,1.90049,6413132.0
2008-11-28 03:28:00,1.90015,1.9009,1.90015,1.9009,7065766.0
2008-11-28 03:29:00,1.9008,1.90087,1.90057,1.90057,17638104.0
2008-11-28 03:30:00,1.9005,1.90069,1.90047,1.90065,5128544.0
2008-11-28 03:31:00,1.90066,1.90075,1.90066,1.90074,5391052.0
2008-11-28 03:32:00,1.90075,1.90085,1.90074,1.90075,4929826.0
2008-11-28 03:33:00,1.90082,1.90082,1.90064,1.90064,10494869.0
2008-11-28 03:34:00,1.90052,1.90072,1.90051,1.90072,3342256.0
2008-11-28 03:35:00,1.90063,1.90138,1.90063,1.90138,5802601.0
2008-11-28 03:36:00,1.90154,1.90168,1.90118,1.90167,12781262.0
2008-11-28 03:37:00,1.90169,1.9017,1.90148,1.90161,8833620.0
2008-11-28 03:38:00,1.90149,1.90149,1.90096,1.90096,15016080.0
2008-11-28 03:39:00,1.90057,1.90094,1.90057,1.90094,3933169.0
2008-11-28 03:40:00,1.90122,1.90128,1.90116,1.90116,8189396.0
2008-11-28 03:41:00,1.90103,1.90107,1.90099,1.90101,2871685.0
2008-11-28 03:42:00,1.90106,1.90123,1.90102,1.90123,3854978.0
2008-11-28 03:43:00,1.9012,1.90141,1.90111,1.90141,15597584.0
2008-11-28 03:44:00,1.90176,1.90194,1.90154,1.90154,6095284.0
2008-11-28 03:45:00,1.90129,1.90136,1.90119,1.90136,2027692.0
2008-11-28 03:46:00,1.90125,1.90125,1.90089,1.90089,12231147.0
2008-11-28 03:47:00,1.90087,1.90116,1.90079,1.90079,6552105.0
2008-11-28 03:48:00,1.90077,1.90094,1.90053,1.90053,7620587.0
2008-11-28 03:49:00,1.90055,1.90069,1.90055,1.90069,6405982.0
2008-11-28 03:50:00,1.90066,1.90066,1.90044,1.90056,9621660.0
2008-11-28 03:51:00,1.90051,1.9007,1.90044,1.9007,8579456.0
2008-11-28 03:52:00,1.90078,1.90102,1.90078,1.90091,3246517.0
2008-11-28 03:53:00,1.90078,1.90098,1.90078,1.90098,4999786.0
2008-11-28 03:54:00,1.90109,1.90129,1.90109,1.90129,4713605.0
2008-11-28 03:55:00,1.90138,1.90138,1.90115,1.90124,6294732.0
2008-11-28 03:56:00,1.90117,1.90152,1.90117,1.90152,6001115.0
2008-11-28 03:57:00,1.90157,1.90178,1.90143,1.90148,3536283.0
2008-11-28 03:58:00,1.90173,1.90239,1.90173,1.90239,4743865.0
2008-11-28 03:59:00,1.9024,1.90257,1.90235,1.90238,18598792.0
2008-11-28 04:00:00,1.90238,1.90238,1.90223,1.90223,7602182.0
2008-11-28 04:01:00,1.90205,1.90215,1.90193,1.90193,10874734.0
2008-11-28 04:02:00,1.9019,1.90266,1.9019,1.90266,6373666.0
2008-11-28 04:03:00,1.90279,1.90316,1.90279,1.90306,6439478.0
2008-11-28 04:04:00,1.90289,1.90289,1.902,1.902,4639827.0
2008-11-28 04:05:00,1.90191,1.90191,1.90174,1.90189,11485354.0
2008-11-28 04:06:00,1.90178,1.90179,1.90143,1.90143,4375046.0
2008-11-28 04:07:00,1.90133,1.90133,1.90099,1.90108,7271109.0
2008-11-28 04:08:00,1.90114,1.90119,1.901,1.901,10564245.0
2008-11-28 04:09:00,1.90102,1.90112,1.90092,1.90112,14088192.0
2008-11-28 04:10:00,1.90113,1.90114,1.90096,1.90109,9836051.0
2008-11-28 04:11:00,1.90098,1.90102,1.90096,1.90098,4667343.0
2008-11-28 04:12:00,1.90114,1.90139,1.90085,1.90085,5866837.0
2008-11-28 04:13:00,1.90109,1.90127,1.90109,1.90115,7522796.0
2008-11-28 04:14:00,1.90116,1.90137,1.90116,1.90137,5523792.0
2008-11-28 04:15:00,1.90131,1.90154,1.90105,1.90154,6975579.0
2008-11-28 04:16:00,1.90147,1.9015,1.90126,1.90126,4755950.0
2008-11-28 04:17:00,1.90142,1.90146,1.90127,1.90146,6129940.0
2008-11-28 04:18:00,1.90163,1.90213,1.90163,1.90197,3362019.0
2008-11-28 04:19:00,1.90189,1.90204,1.90181,1.90194,7134851.0
2008-11-28 04:20:00,1.90189,1.90205,1.90182,1.90205,4839453.0
2008-11-28 04:21:00,1.90223,1.90257,1.90223,1.90257,8991092.0
2008-11-28 04:22:00,1.90249,1.90258,1.90234,1.90234,12145067.0
2008-11-28 04:23:00,1.90216,1.90216,1.90188,1.90191,7200631.0
2008-11-28 04:24:00,1.9018,1.90199,1.9018,1.90195,11426405.0
2008-11-28 04:25:00,1.90202,1.90247,1.90202,1.90247,7541657.0
2008-11-28 04:26:00,1.90274,1.9031,1.90274,1.90308,14898194.0
2008-11-28 04:27:00,1.90326,1.90368,1.90326,1.90337,5365520.0
2008-11-28 04:28:00,1.90333,1.90333,1.90284,1.90284,9725912.0
2008-11-28 04:29:00,1.90238,1.90296,1.90238,1.90261,7161795.0
2008-11-28 04:30:00,1.9025,1.90254,1.9024,1.90244,10274544.0
2008-11-28 04:31:00,1.9023,1.9023,1.90207,1.90208,8507696.0
2008-11-28 04:32:00,1.90214,1.90238,1.90213,1.90213,7912440.0
2008-11-28 04:33:00,1.90184,1.90184,1.90131,1.90131,3308103.0
2008-11-28 04:34:00,1.9011,1.9011,1.90069,1.90069,5485102.0
2008-11-28 04:35:00,1.90057,1.90084,1.90037,1.90084,10642378.0
2008-11-28 04:36:00,1.90085,1.9011,1.90071,1.90071,6737638.0
2008-11-28 04:37:00,1.90075,1.9008,1.9006,1.9008,11496038.0
2008-11-28 04:38:00,1.90069,1.90084,1.90052,1.90052,3550908.0
2008-11-28 04:39:00,1.90035,1.9004,1.90028,1.90028,3265178.0
2008-11-28 04:40:00,1.90018,1.90018,1.89963,1.89963,10883087.0
2008-11-28 04:41:00,1.89982,1.89983,1.89958,1.89958,3064691.0
2008-11-28 04:42:00,1.89962,1.89973,1.89938,1.89962,4494797.0
2008-11-28 04:43:00,1.89945,1.8995,1.89937,1.89939,3003582.0
2008-11-28 04:44:00,1.89941,1.89954,1.89937,1.89954,5560845.0
2008-11-28 04:45:00,1.89956,1.89968,1.89931,1.89931,9484437.0
2008-11-28 04:46:00,1.89924,1.89924,1.89876,1.89876,14673697.0
2008-11-28 04:47:00,1.89861,1.89897,1.89861,1.89897,6481534.0
2008-11-28 04:48:00,1.89904,1.89927,1.89904,1.89924,5101470.0
2008-11-28 04:49:00,1.89934,1.89943,1.89928,1.89942,7047518.0
2008-11-28 04:50:00,1.89932,1.89932,1.89889,1.89913,2699368.0
2008-11-28 04:51:00,1.89928,1.89951,1.89923,1.89951,8044823.0
2008-11-28 04:52:00,1.89952,1.89952,1.89939,1.89943,5096834.0
2008-11-28 04:53:00,1.89952,1.89967,1.89951,1.89952,7477039.0
2008-11-28 04:54:00,1.89945,1.89955,1.8979,1.89955,8153015.0
2008-11-28 04:55:00,1.89968,1.89987,1.89939,1.89939,7688634.0
2008-11-28 04:56:00,1.89939,1.89939,1.89924,1.89935,6526709.0
2008-11-28 04:57:00,1.89913,1.89949,1.89913,1.89939,11266531.0
2008-11-28 04:58:00,1.89931,1.89945,1.89931,1.89939,13816670.0
2008-11-28 04:59:00,1.89952,1.90055,1.89952,1.90055,15573552.0
2008-11-28 05:00:00,1.90058,1.90118,1.90058,1.90118,2819943.0
2008-11-28 05:01:00,1.90142,1.90171,1.90139,1.90171,3643113.0
2008-11-28 05:02:00,1.9014,1.9014,1.901,1.901,7845458.0
2008-11-28 05:03:00,1.90104,1.90155,1.90104,1.90123,16616245.0
2008-11-28 05:04:00,1.90132,1.90164,1.90132,1.90164,3998611.0
2008-11-28 05:05:00,1.90158,1.90176,1.90158,1.90175,12287789.0
2008-11-28 05:06:00,1.90196,1.902,1.90184,1.90195,20078529.0
2008-11-28 05:07:00,1.90185,1.90185,1.90172,1.90174,6921277.0
2008-11-28 05:08:00,1.90173,1.90173,1.90152,1.90152,7551553.0
2008-11-28 05:09:00,1.90133,1.90133,1.90086,1.90116,4898890.0
2008-11-28 05:10:00,1.90117,1.90137,1.90117,1.90134,11348673.0
2008-11-28 05:11:00,1.90126,1.90143,1.90086,1.90143,6644212.0
2008-11-28 05:12:00,1.90146,1.90146,1.90108,1.90108,7169981.0
2008-11-28 05:13:00,1.90098,1.90098,1.90072,1.90093,18822768.0
2008-11-28 05:14:00,1.90114,1.90156,1.90114,1.9014,7146625.0
2008-11-28 05:15:00,1.90147,1.90147,1.90138,1.90138,1582662.0
2008-11-28 05:16:00,1.90111,1.90111,1.90024,1.90031,8267306.0
2008-11-28 05:17:00,1.90023,1.90023,1.90005,1.90005,5456977.0
2008-11-28 05:18:00,1.90005,1.90017,1.89996,1.89996,9220972.0
2008-11-28 05:19:00,1.90018,1.90062,1.90018,1.90047,7227763.0
2008-11-28 05:20:00,1.90032,1.90049,1.9003,1.9003,4391220.0
2008-11-28 05:21:00,1.90037,1.90048,1.9001,1.90048,9707010.0
2008-11-28 05:22:00,1.90063,1.90166,1.90063,1.90166,5503370.0
2008-11-28 05:23:00,1.90188,1.9027,1.90188,1.90243,10309152.0
2008-11-28 05:24:00,1.9023,1.90247,1.9023,1.90247,4228050.0
2008-11-28 05:25:00,1.90233,1.90233,1.9022,1.9022,12836258.0
2008-11-28 05:26:00,1.90211,1.90224,1.90208,1.90224,9379705.0
2008-11-28 05:27:00,1.90237,1.90256,1.90234,1.90234,11053120.0
2008-11-28 05:28:00,1.90217,1.90217,1.90179,1.90179,5832804.0
2008-11-28 05:29:00,1.90178,1.9018,1.90161,1.90166,6705761.0
2008-11-28 05:30:00,1.90172,1.90175,1.90158,1.90175,12918144.0
2008-11-28 05:31:00,1.9017,1.9017,1.90151,1.90151,11414541.0
2008-11-28 05:32:00,1.90154,1.90166,1.9015,1.90166,5941144.0
2008-11-28 05:33:00,1.90165,1.90177,1.90155,1.90173,4200552.0
2008-11-28 05:34:00,1.90192,1.90202,1.90188,1.90194,15465898.0
2008-11-28 05:35:00,1.90188,1.90188,1.90145,1.90145,4211862.0
2008-11-28 05:36:00,1.90129,1.90129,1.90109,1.90109,9952329.0
2008-11-28 05:37:00,1.90103,1.90104,1.90045,1.90095,8593137.0
2008-11-28 05:38:00,1.90093,1.90107,1.90092,1.90107,13698236.0
2008-11-28 05:39:00,1.90102,1.90111,1.90064,1.90111,5812523.0
2008-11-28 05:40:00,1.90115,1.90115,1.90077,1.90086,8451186.0
2008-11-28 05:41:00,1.90072,1.90096,1.90072,1.90096,5085675.0
2008-11-28 05:42:00,1.90092,1.90092,1.90025,1.90055,12592656.0
2008-11-28 05:43:00,1.90047,1.90066,1.90037,1.90066,3300188.0
2008-11-28 05:44:00,1.90076,1.90076,1.90056,1.90056,13502365.0
2008-11-28 05:45:00,1.90053,1.90055,1.9004,1.90055,6022775.0
2008-11-28 05:46:00,1.90055,1.90058,1.90049,1.90058,14065517.0
2008-11-28 05:47:00,1.90052,1.90052,1.90023,1.9003,7982469.0
2008-11-28 05:48:00,1.90027,1.90051,1.90027,1.90034,5700500.0
2008-11-28 05:49:00,1.9003,1.90042,1.90026,1.90041,9369200.0
2008-11-28 05:50:00,1.9004,1.90054,1.9002,1.90032,17725189.0
2008-11-28 05:51:00,1.90022,1.90036,1.90019,1.90034,9567168.0
2008-11-28 05:52:00,1.90047,1.90048,1.90003,1.90003,11626697.0
2008-11-28 05:53:00,1.90009,1.90009,1.89971,1.89971,7907108.0
2008-11-28 05:54:00,1.89971,1.89971,1.89825,1.89842,11430456.0
2008-11-28 05:55:00,1.89836,1.89848,1.89835,1.8984,8993976.0
2008-11-28 05:56:00,1.89862,1.89914,1.8986,1.89914,3150459.0
2008-11-28 05:57:00,1.89918,1.89923,1.89885,1.89923,16471214.0
2008-11-28 05:58:00,1.89924,1.89938,1.89921,1.89923,4605192.0
2008-11-28 05:59:00,1.89933,1.8996,1.8993,1.8996,7362468.0
2008-11-28 06:00:00,1.89975,1.90016,1.89975,1.89996,11510476.0
2008-11-28 06:01:00,1.89942,1.89989,1.89942,1.89985,4433272.0
2008-11-28 06:02:00,1.89984,1.89991,1.89977,1.89984,11302560.0
2008-11-28 06:03:00,1.89969,1.89969,1.8994,1.89947,7419864.0
2008-11-28 06:04:00,1.89965,1.89985,1.89926,1.89926,8455953.0
2008-11-28 06:05:00,1.89911,1.89926,1.89898,1.89926,7292996.0
2008-11-28 06:06:00,1.89943,1.89998,1.89943,1.89998,5852952.0
2008-11-28 06:07:00,1.90006,1.90006,1.89997,1.90005,11484244.0
2008-11-28 06:08:00,1.90003,1.90003,1.89902,1.89926,7262919.0
2008-11-28 06:09:00,1.89932,1.89954,1.89868,1.89869,6518263.0
2008-11-28 06:10:00,1.89919,1.90008,1.89919,1.90008,13191951.0
2008-11-28 06:11:00,1.90008,1.90038,1.90008,1.90038,3948365.0
2008-11-28 06:12:00,1.90042,1.90047,1.90037,1.90042,12873436.0
2008-11-28 06:13:00,1.90051,1.90072,1.90051,1.90055,7103650.0
2008-11-28 06:14:00,1.90051,1.90054,1.90027,1.90054,4054867.0
2008-11-28 06:15:00,1.90047,1.90047,1.90022,1.90025,6091542.0
2008-11-28 06:16:00,1.90023,1.90028,1.90004,1.90028,4536049.0
2008-11-28 06:17:00,1.90031,1.90076,1.90031,1.90076,13532291.0
2008-11-28 06:18:00,1.90055,1.9006,1.90022,1.90022,7005375.0
2008-11-28 06:19:00,1.90021,1.90021,1.89965,1.89965,5134630.0
2008-11-28 06:20:00,1.89975,1.89998,1.8992,1.89998,6167180.0
2008-11-28 06:21:00,1.90021,1.90084,1.90021,1.90084,9229511.0
2008-11-28 06:22:00,1.90114,1.90142,1.90114,1.9012,6565999.0
2008-11-28 06:23:00,1.90096,1.90096,1.90065,1.90065,5677641.0
2008-11-28 06:24:00,1.90061,1.90061,1.90021,1.90026,3551227.0
2008-11-28 06:25:00,1.90039,1.90064,1.90039,1.9005,25393049.0
2008-11-28 06:26:00,1.90047,1.90051,1.90038,1.90041,9796721.0
2008-11-28 06:27:00,1.90044,1.90044,1.89995,1.90019,7803221.0
2008-11-28 06:28:00,1.90006,1.90006,1.89969,1.8998,6471917.0
2008-11-28 06:29:00,1.89995,1.90024,1.89957,1.89998,11059336.0
2008-11-28 06:30:00,1.90009,1.90038,1.90009,1.90031,11425966.0
2008-11-28 06:31:00,1.89985,1.89989,1.8992,1.8992,3256075.0
2008-11-28 06:32:00,1.8993,1.90026,1.8993,1.9001,13012357.0
2008-11-28 06:33:00,1.90009,1.90009,1.89958,1.89993,9565315.0
2008-11-28 06:34:00,1.89969,1.89991,1.89965,1.89976,8852597.0
2008-11-28 06:35:00,1.89943,1.89943,1.89881,1.89909,4492314.0
2008-11-28 06:36:00,1.8994,1.90009,1.8994,1.8998,7672496.0
2008-11-28 06:37:00,1.8995,1.8995,1.89894,1.89894,3613178.0
2008-11-28 06:38:00,1.89896,1.8999,1.89896,1.8999,12330109.0
2008-11-28 06:39:00,1.89979,1.89991,1.89973,1.89991,8584691.0
2008-11-28 06:40:00,1.90015,1.90048,1.90015,1.9003,3047207.0
2008-11-28 06:41:00,1.90016,1.90016,1.89971,1.89986,11404706.0
2008-11-28 06:42:00,1.89981,1.89981,1.89948,1.89973,6764138.0
2008-11-28 06:43:00,1.89983,1.90029,1.89981,1.90029,10059283.0
2008-11-28 06:44:00,1.90017,1.90017,1.89974,1.89975,4058843.0
2008-11-28 06:45:00,1.89962,1.89969,1.89952,1.89969,5037232.0
2008-11-28 06:46:00,1.89991,1.90007,1.89991,1.89996,4594142.0
2008-11-28 06:47:00,1.89998,1.90006,1.89997,1.90006,4901297.0
2008-11-28 06:48:00,1.89988,1.90007,1.89988,1.90002,3457830.0
2008-11-28 06:49:00,1.89996,1.89997,1.89977,1.89997,7756934.0
2008-11-28 06:50:00,1.89995,1.89995,1.89962,1.89983,7816047.0
2008-11-28 06:51:00,1.89983,1.89983,1.89958,1.89959,9119478.0
2008-11-28 06:52:00,1.89961,1.90009,1.89961,1.90009,4633440.0
2008-11-28 06:53:00,1.90006,1.90006,1.89982,1.89986,4620236.0
2008-11-28 06:54:00,1.89983,1.90038,1.89983,1.90038,6412739.0
2008-11-28 06:55:00,1.90042,1.90054,1.90029,1.90029,9093308.0
2008-11-28 06:56:00,1.90025,1.90042,1.90025,1.90034,6154850.0
2008-11-28 06:57:00,1.90034,1.90041,1.90023,1.90041,3791699.0
2008-11-28 06:58:00,1.90039,1.90052,1.90011,1.90014,3203498.0
2008-11-28 06:59:00,1.90019,1.90035,1.90019,1.90035,5385146.0
2008-11-28 07:00:00,1.9004,1.90074,1.9004,1.9004,8762689.0
2008-11-28 07:01:00,1.90039,1.90039,1.9001,1.9001,7851740.0
2008-11-28 07:02:00,1.89996,1.90005,1.89993,1.90005,9585587.0
2008-11-28 07:03:00,1.90001,1.90016,1.8999,1.90016,8991574.0
2008-11-28 07:04:00,1.90019,1.90019,1.89991,1.89996,4733735.0
2008-11-28 07:05:00,1.89994,1.90008,1.89984,1.89984,8287598.0
2008-11-28 07:06:00,1.89985,1.89995,1.89975,1.89975,13182748.0
2008-11-28 07:07:00,1.8997,1.89982,1.8997,1.89982,17069396.0
2008-11-28 07:08:00,1.8998,1.89985,1.89965,1.89971,10832317.0
2008-11-28 07:09:00,1.89969,1.89992,1.8996,1.89982,10720748.0
2008-11-28 07:10:00,1.90003,1.90003,1.89948,1.89967,26851265.0
2008-11-28 07:11:00,1.90011,1.90085,1.90011,1.90085,4433876.0
2008-11-28 07:12:00,1.90112,1.90192,1.90108,1.90192,14298689.0
2008-11-28 07:13:00,1.90194,1.90205,1.9015,1.9015,8267604.0
2008-11-28 07:14:00,1.90121,1.90137,1.90107,1.90137,4517455.0
2008-11-28 07:15:00,1.9015,1.90189,1.90121,1.90121,5413729.0
2008-11-28 07:16:00,1.90162,1.90163,1.90125,1.90125,7176707.0
2008-11-28 07:17:00,1.90112,1.90141,1.90075,1.90141,14611711.0
2008-11-28 07:18:00,1.9017,1.90295,1.9017,1.90295,5816705.0
2008-11-28 07:19:00,1.90319,1.90356,1.90319,1.90356,5784542.0
2008-11-28 07:20:00,1.90361,1.90403,1.90325,1.90325,6614481.0
2008-11-28 07:21:00,1.90306,1.90352,1.90306,1.90352,6363652.0
2008-11-28 07:22:00,1.9035,1.90358,1.90335,1.90335,5555130.0
2008-11-28 07:23:00,1.90332,1.90338,1.90299,1.90299,4689033.0
2008-11-28 07:24:00,1.90265,1.90265,1.90068,1.90068,4970174.0
2008-11-28 07:25:00,1.90049,1.90143,1.90026,1.90143,6594459.0
2008-11-28 07:26:00,1.90147,1.90168,1.90111,1.90168,6772384.0
2008-11-28 07:27:00,1.90192,1.9022,1.90192,1.9022,6303881.0
2008-11-28 07:28:00,1.90212,1.90276,1.90212,1.90276,10628496.0
2008-11-28 07:29:00,1.90291,1.90308,1.90291,1.90302,7013369.0
2008-11-28 07:30:00,1.90298,1.90313,1.90298,1.90312,8493329.0
2008-11-28 07:31:00,1.90292,1.90324,1.90287,1.90296,3785572.0
2008-11-28 07:32:00,1.9032,1.90349,1.90294,1.90294,5458303.0
2008-11-28 07:33:00,1.90296,1.90296,1.90258,1.90258,5744925.0
2008-11-28 07:34:00,1.90251,1.90251,1.90188,1.90189,18668782.0
2008-11-28 07:35:00,1.90156,1.90225,1.90156,1.90212,4261799.0
2008-11-28 07:36:00,1.90181,1.90181,1.90153,1.90164,4957104.0
2008-11-28 07:37:00,1.90189,1.90222,1.90179,1.90179,13724882.0
2008-11-28 07:38:00,1.9015,1.90152,1.90137,1.90137,5047414.0
2008-11-28 07:39:00,1.90136,1.90141,1.90084,1.90135,3522504.0
2008-11-28 07:40:00,1.90132,1.90132,1.90115,1.90132,2645969.0
2008-11-28 07:41:00,1.90133,1.90145,1.90128,1.90128,3633771.0
2008-11-28 07:42:00,1.9013,1.90131,1.90123,1.9013,3051519.0
2008-11-28 07:43:00,1.9034,1.9035,1.9029,1.9033,14041146.0
2008-11-28 07:44:00,1.90111,1.90128,1.90111,1.90126,14041146.0
2008-11-28 07:45:00,1.90122,1.90122,1.90063,1.90114,6053159.0
2008-11-28 07:46:00,1.90127,1.90147,1.90127,1.90137,5686067.0
2008-11-28 07:47:00,1.9014,1.90148,1.90112,1.90148,2698206.0
2008-11-28 07:48:00,1.90156,1.90185,1.90156,1.90181,5627609.0
2008-11-28 07:49:00,1.90196,1.90207,1.90157,1.90184,9772726.0
2008-11-28 07:50:00,1.9019,1.90198,1.90178,1.90198,2778782.0
2008-11-28 07:51:00,1.90199,1.90222,1.90196,1.90222,9323343.0
2008-11-28 07:52:00,1.90221,1.90221,1.90159,1.90159,5094895.0
2008-11-28 07:53:00,1.90187,1.90217,1.90187,1.90217,5663794.0
2008-11-28 07:54:00,1.90219,1.90219,1.90168,1.90192,7855126.0
2008-11-28 07:55:00,1.902,1.90236,1.90198,1.90236,4780771.0
2008-11-28 07:56:00,1.9024,1.90243,1.90193,1.90193,8613294.0
2008-11-28 07:57:00,1.90189,1.90245,1.90189,1.90245,4679866.0
2008-11-28 07:58:00,1.90256,1.90282,1.90255,1.90282,3027768.0
2008-11-28 07:59:00,1.90281,1.90294,1.90271,1.90294,2252920.0
2008-11-28 08:00:00,1.90291,1.90292,1.90281,1.90281,7587154.0
2008-11-28 08:01:00,1.90299,1.90311,1.90297,1.90305,23794047.0
2008-11-28 08:02:00,1.90334,1.90357,1.90334,1.90357,6244046.0
2008-11-28 08:03:00,1.9037,1.9039,1.90345,1.90345,12254098.0
2008-11-28 08:04:00,1.90349,1.9035,1.90332,1.9035,3831921.0
2008-11-28 08:05:00,1.90358,1.90424,1.90358,1.90424,8546938.0
2008-11-28 08:06:00,1.90431,1.90431,1.90349,1.90384,3757905.0
2008-11-28 08:07:00,1.90383,1.90383,1.90364,1.90376,6443903.0
2008-11-28 08:08:00,1.90368,1.90378,1.90358,1.90361,4874656.0
2008-11-28 08:09:00,1.90335,1.90335,1.90284,1.90284,5801960.0
2008-11-28 08:10:00,1.9028,1.90311,1.90274,1.90274,4436247.0
2008-11-28 08:11:00,1.90289,1.90309,1.9023,1.9023,5995432.0
2008-11-28 08:12:00,1.90243,1.90252,1.9023,1.90252,6001786.0
2008-11-28 08:13:00,1.90256,1.90281,1.90241,1.90267,3709433.0
2008-11-28 08:14:00,1.90236,1.90244,1.90229,1.90229,7137858.0
2008-11-28 08:15:00,1.90228,1.90233,1.9022,1.9022,21575994.0
2008-11-28 08:16:00,1.90222,1.90222,1.90195,1.90196,5192302.0
2008-11-28 08:17:00,1.90184,1.9021,1.90177,1.9021,8455207.0
2008-11-28 08:18:00,1.90212,1.9023,1.90208,1.90208,12282744.0
2008-11-28 08:19:00,1.90211,1.90211,1.90185,1.90193,9736081.0
2008-11-28 08:20:00,1.90209,1.90255,1.90209,1.90247,8923360.0
2008-11-28 08:21:00,1.90269,1.90275,1.90241,1.90253,7212653.0
2008-11-28 08:22:00,1.90236,1.90237,1.90189,1.90189,9437800.0
2008-11-28 08:23:00,1.90163,1.90163,1.90092,1.90092,5343411.0
2008-11-28 08:24:00,1.90055,1.90055,1.90025,1.90037,4086404.0
2008-11-28 08:25:00,1.90051,1.90098,1.90051,1.90098,10010767.0
2008-11-28 08:26:00,1.90106,1.9012,1.90085,1.90097,10500276.0
2008-11-28 08:27:00,1.90094,1.90094,1.90073,1.90081,10690763.0
2008-11-28 08:28:00,1.90089,1.90132,1.90089,1.90132,6153879.0
2008-11-28 08:29:00,1.90158,1.90167,1.90074,1.90074,12767727.0
2008-11-28 08:30:00,1.90048,1.90051,1.90032,1.90043,4607571.0
2008-11-28 08:31:00,1.9003,1.90055,1.9003,1.90055,13165436.0
2008-11-28 08:32:00,1.90067,1.9008,1.90067,1.90075,3659722.0
2008-11-28 08:33:00,1.90079,1.90087,1.90064,1.90087,11882053.0
2008-11-28 08:34:00,1.90093,1.90152,1.90093,1.90152,4528077.0
2008-11-28 08:35:00,1.90163,1.90178,1.9015,1.9015,10837567.0
2008-11-28 08:36:00,1.90148,1.9018,1.90148,1.90162,9435112.0
2008-11-28 08:37:00,1.90161,1.90161,1.90137,1.9015,7033069.0
2008-11-28 08:38:00,1.90166,1.90187,1.90166,1.90176,7709592.0
2008-11-28 08:39:00,1.90157,1.90181,1.90157,1.90181,5821041.0
2008-11-28 08:40:00,1.90179,1.90194,1.90178,1.90192,7151778.0
2008-11-28 08:41:00,1.90204,1.90243,1.90204,1.90243,3501337.0
2008-11-28 08:42:00,1.90237,1.90268,1.90211,1.90268,10310551.0
2008-11-28 08:43:00,1.90266,1.90266,1.90252,1.90252,4795891.0
2008-11-28 08:44:00,1.90262,1.90281,1.90262,1.90274,16429460.0
2008-11-28 08:45:00,1.90283,1.90307,1.9028,1.90302,11268464.0
2008-11-28 08:46:00,1.903,1.903,1.90237,1.90251,8569515.0
2008-11-28 08:47:00,1.90264,1.90265,1.90251,1.90265,4122927.0
2008-11-28 08:48:00,1.90265,1.90279,1.90262,1.90279,12600398.0
2008-11-28 08:49:00,1.90289,1.90309,1.90289,1.90301,3576957.0
2008-11-28 08:50:00,1.90309,1.90406,1.90309,1.90406,5163379.0
2008-11-28 08:51:00,1.90409,1.90449,1.90409,1.90449,7169215.0
2008-11-28 08:52:00,1.90449,1.90449,1.90412,1.90412,7834338.0
2008-11-28 08:53:00,1.90424,1.90438,1.90412,1.90412,4443156.0
2008-11-28 08:54:00,1.90408,1.90438,1.90408,1.90423,13922440.0
2008-11-28 08:55:00,1.90438,1.90457,1.90438,1.90457,15192094.0
2008-11-28 08:56:00,1.90468,1.90476,1.90461,1.90464,9693155.0
2008-11-28 08:57:00,1.9047,1.9047,1.9043,1.9043,12684112.0
2008-11-28 08:58:00,1.90437,1.90454,1.90437,1.90454,1457865.0
2008-11-28 08:59:00,1.90468,1.90522,1.90468,1.90497,7317040.0
2008-11-28 09:00:00,1.90487,1.90512,1.90487,1.90512,6025225.0
2008-11-28 09:01:00,1.90501,1.90501,1.90306,1.90469,2879467.0
2008-11-28 09:02:00,1.90479,1.90485,1.9045,1.9045,7488302.0
2008-11-28 09:03:00,1.90453,1.9047,1.90446,1.90446,7973254.0
2008-11-28 09:04:00,1.90427,1.90427,1.90379,1.90402,14689215.0
2008-11-28 09:05:00,1.90383,1.90383,1.90342,1.90372,6655006.0
2008-11-28 09:06:00,1.90351,1.9036,1.90346,1.90357,3717125.0
2008-11-28 09:07:00,1.90345,1.90345,1.90298,1.90298,5512920.0
2008-11-28 09:08:00,1.90283,1.90296,1.90251,1.90251,10801058.0
2008-11-28 09:09:00,1.90279,1.9028,1.90251,1.90277,3649784.0
2008-11-28 09:10:00,1.90294,1.90327,1.90282,1.90327,6527073.0
2008-11-28 09:11:00,1.9033,1.90354,1.9033,1.90354,8200646.0
2008-11-28 09:12:00,1.9037,1.90387,1.9037,1.90382,8917955.0
2008-11-28 09:13:00,1.90411,1.90433,1.90411,1.90433,3885972.0
2008-11-28 09:14:00,1.90433,1.90438,1.90413,1.90413,2534638.0
2008-11-28 09:15:00,1.904,1.90404,1.90321,1.90321,6645621.0
2008-11-28 09:16:00,1.90344,1.90373,1.90343,1.90356,6043274.0
2008-11-28 09:17:00,1.90355,1.90388,1.90313,1.90388,12187535.0
2008-11-28 09:18:00,1.90398,1.904,1.90391,1.904,2837290.0
2008-11-28 09:19:00,1.90391,1.90391,1.90355,1.90355,5474173.0
2008-11-28 09:20:00,1.90357,1.90357,1.90324,1.90324,9981844.0
2008-11-28 09:21:00,1.9032,1.9032,1.90294,1.90307,11521823.0
2008-11-28 09:22:00,1.903,1.903,1.90282,1.90284,14793818.0
2008-11-28 09:23:00,1.90276,1.90276,1.90252,1.90252,5611031.0
2008-11-28 09:24:00,1.90231,1.90246,1.90182,1.90182,14814781.0
2008-11-28 09:25:00,1.90167,1.90208,1.90167,1.90208,10002389.0
2008-11-28 09:26:00,1.90217,1.90231,1.90195,1.90195,5744979.0
2008-11-28 09:27:00,1.90188,1.90188,1.90141,1.90141,10328995.0
2008-11-28 09:28:00,1.90123,1.90141,1.90122,1.90141,9965379.0
2008-11-28 09:29:00,1.90149,1.90172,1.90148,1.90172,7181965.0
2008-11-28 09:30:00,1.90181,1.90186,1.90176,1.90176,3832920.0
2008-11-28 09:31:00,1.90166,1.90166,1.90139,1.9014,13927413.0
2008-11-28 09:32:00,1.90127,1.90141,1.90126,1.90128,3459013.0
2008-11-28 09:33:00,1.90135,1.90156,1.90135,1.90154,10590045.0
2008-11-28 09:34:00,1.90175,1.90184,1.90168,1.90168,10081911.0
2008-11-28 09:35:00,1.90172,1.90181,1.90163,1.90171,7260420.0
2008-11-28 09:36:00,1.90175,1.90175,1.90163,1.90163,2327602.0
2008-11-28 09:37:00,1.90167,1.90178,1.90167,1.90168,4397578.0
2008-11-28 09:38:00,1.90166,1.90175,1.9016,1.90167,3709263.0
2008-11-28 09:39:00,1.90155,1.90155,1.90094,1.90098,3940378.0
2008-11-28 09:40:00,1.90094,1.90094,1.90058,1.90058,17751224.0
2008-11-28 09:41:00,1.90047,1.90047,1.90002,1.9002,11302259.0
2008-11-28 09:42:00,1.90019,1.90022,1.89983,1.89983,7336214.0
2008-11-28 09:43:00,1.89964,1.8997,1.89955,1.89963,9404431.0
2008-11-28 09:44:00,1.89965,1.89976,1.89957,1.89967,5782095.0
2008-11-28 09:45:00,1.89962,1.8997,1.89959,1.89959,2968885.0
2008-11-28 09:46:00,1.89954,1.89954,1.89933,1.89953,5288130.0
2008-11-28 09:47:00,1.89985,1.90036,1.89985,1.9002,11690926.0
2008-11-28 09:48:00,1.90055,1.90055,1.90024,1.90024,5759987.0
2008-11-28 09:49:00,1.90006,1.90017,1.89967,1.90017,15819395.0
2008-11-28 09:50:00,1.90006,1.90043,1.89983,1.90043,6989972.0
2008-11-28 09:51:00,1.90056,1.90095,1.90052,1.90095,5874251.0
2008-11-28 09:52:00,1.90099,1.90139,1.90082,1.90082,30755438.0
2008-11-28 09:53:00,1.90066,1.90145,1.90066,1.90145,10200112.0
2008-11-28 09:54:00,1.90141,1.90153,1.90109,1.90109,10397543.0
2008-11-28 09:55:00,1.90103,1.90105,1.90099,1.90099,4860146.0
2008-11-28 09:56:00,1.90099,1.90105,1.90064,1.90105,7112936.0
2008-11-28 09:57:00,1.90109,1.9012,1.90108,1.90116,5826964.0
2008-11-28 09:58:00,1.90123,1.90135,1.90123,1.90131,4606174.0
2008-11-28 09:59:00,1.90165,1.90186,1.90163,1.90163,7291717.0
2008-11-28 10:00:00,1.90171,1.90205,1.90171,1.90205,5342208.0
2008-11-28 10:01:00,1.90179,1.90182,1.90116,1.90182,15852552.0
2008-11-28 10:02:00,1.90202,1.90312,1.90202,1.90312,32089901.0
2008-11-28 10:03:00,1.90287,1.90384,1.90287,1.90384,4721785.0
2008-11-28 10:04:00,1.90385,1.90385,1.90312,1.90312,7799714.0
2008-11-28 10:05:00,1.90304,1.90306,1.90288,1.90306,2428048.0
2008-11-28 10:06:00,1.90333,1.90458,1.90333,1.90458,4441386.0
2008-11-28 10:07:00,1.90466,1.9052,1.90456,1.90456,4093282.0
2008-11-28 10:08:00,1.90437,1.90441,1.90384,1.90416,3482938.0
2008-11-28 10:09:00,1.90447,1.90503,1.90447,1.90483,4178918.0
2008-11-28 10:10:00,1.90491,1.90529,1.90491,1.90529,13042879.0
2008-11-28 10:11:00,1.90504,1.90504,1.9047,1.9047,6028408.0
2008-11-28 10:12:00,1.90458,1.90458,1.90367,1.90386,5836464.0
2008-11-28 10:13:00,1.90382,1.90406,1.90376,1.90376,17098910.0
2008-11-28 10:14:00,1.90353,1.90353,1.90301,1.90301,3295063.0
2008-11-28 10:15:00,1.90284,1.90284,1.90198,1.90198,21831525.0
2008-11-28 10:16:00,1.90155,1.90155,1.90136,1.90144,2630632.0
2008-11-28 10:17:00,1.90134,1.90134,1.90081,1.90102,9033163.0
2008-11-28 10:18:00,1.90086,1.90086,1.90055,1.90055,7731558.0
2008-11-28 10:19:00,1.90055,1.90099,1.90055,1.90099,11327261.0
2008-11-28 10:20:00,1.90125,1.90135,1.9011,1.9011,7099781.0
2008-11-28 10:21:00,1.90151,1.90214,1.90151,1.90204,12279218.0
2008-11-28 10:22:00,1.90223,1.90265,1.90211,1.9026,5437837.0
2008-11-28 10:23:00,1.90277,1.90333,1.90277,1.90333,16124431.0
2008-11-28 10:24:00,1.9033,1.90375,1.9033,1.90375,3570281.0
2008-11-28 10:25:00,1.90381,1.90454,1.90381,1.90454,6289622.0
2008-11-28 10:26:00,1.90457,1.90522,1.90434,1.90522,6482349.0
2008-11-28 10:27:00,1.90535,1.90563,1.90524,1.90563,5232611.0
2008-11-28 10:28:00,1.90568,1.9059,1.90568,1.9059,13672187.0
2008-11-28 10:29:00,1.90583,1.90583,1.90545,1.90553,4810615.0
2008-11-28 10:30:00,1.90562,1.90562,1.90493,1.90506,12211769.0
2008-11-28 10:31:00,1.90482,1.9049,1.90441,1.90467,4982474.0
2008-11-28 10:32:00,1.90482,1.90494,1.90479,1.9049,18177558.0
2008-11-28 10:33:00,1.90502,1.90552,1.90502,1.90552,8641162.0
2008-11-28 10:34:00,1.90546,1.9059,1.90546,1.9059,7906325.0
2008-11-28 10:35:00,1.90603,1.90611,1.90535,1.90535,9513001.0
2008-11-28 10:36:00,1.9052,1.9052,1.90475,1.90508,28697998.0
2008-11-28 10:37:00,1.90496,1.90507,1.90437,1.90437,7945360.0
2008-11-28 10:38:00,1.90419,1.90461,1.90399,1.90461,11640563.0
2008-11-28 10:39:00,1.90454,1.90454,1.90415,1.9042,5133868.0
2008-11-28 10:40:00,1.90403,1.90403,1.90358,1.90358,8543724.0
2008-11-28 10:41:00,1.90349,1.90349,1.90313,1.90313,4866107.0
2008-11-28 10:42:00,1.90309,1.90309,1.9026,1.9026,11600890.0
2008-11-28 10:43:00,1.90278,1.90313,1.90278,1.90291,469670766.0
2008-11-28 10:44:00,1.90309,1.90354,1.90309,1.90309,4162999.0
2008-11-28 10:45:00,1.903,1.90314,1.90251,1.90251,4781870.0
2008-11-28 10:46:00,1.90246,1.9026,1.90241,1.90246,4634505.0
2008-11-28 10:47:00,1.90221,1.90235,1.902,1.902,5843758.0
2008-11-28 10:48:00,1.90208,1.90208,1.90187,1.90198,7255516.0
2008-11-28 10:49:00,1.90189,1.90189,1.90146,1.90146,8722725.0
2008-11-28 10:50:00,1.90128,1.90128,1.9011,1.90114,5733933.0
2008-11-28 10:51:00,1.90079,1.90079,1.90002,1.90002,11876762.0
2008-11-28 10:52:00,1.89854,1.89983,1.89854,1.89935,5705903.0
2008-11-28 10:53:00,1.89931,1.89931,1.89889,1.89889,5615720.0
2008-11-28 10:54:00,1.89844,1.89887,1.89839,1.89887,7907314.0
2008-11-28 10:55:00,1.8992,1.89963,1.8992,1.89953,3587373.0
2008-11-28 10:56:00,1.89957,1.89964,1.89926,1.89926,6991006.0
2008-11-28 10:57:00,1.89899,1.89899,1.8975,1.8975,4813907.0
2008-11-28 10:58:00,1.89751,1.89892,1.89751,1.89892,2047198.0
2008-11-28 10:59:00,1.8993,1.90104,1.8993,1.90104,6943248.0
2008-11-28 11:00:00,1.9011,1.90139,1.90067,1.90067,1873800.0
2008-11-28 11:01:00,1.90042,1.90042,1.90012,1.90023,12134202.0
2008-11-28 11:02:00,1.90024,1.90025,1.90007,1.90021,13105764.0
2008-11-28 11:03:00,1.90004,1.90004,1.89966,1.89966,11084262.0
2008-11-28 11:04:00,1.89969,1.90108,1.89969,1.90108,6893747.0
2008-11-28 11:05:00,1.90109,1.90162,1.90109,1.90162,3974954.0
2008-11-28 11:06:00,1.90168,1.90205,1.90168,1.90205,4765713.0
2008-11-28 11:07:00,1.90204,1.9027,1.90204,1.9027,9051143.0
2008-11-28 11:08:00,1.90266,1.90306,1.90266,1.903,3778918.0
2008-11-28 11:09:00,1.90313,1.90365,1.90313,1.90365,13775556.0
2008-11-28 11:10:00,1.90369,1.90414,1.90369,1.90414,4410842.0
2008-11-28 11:11:00,1.90406,1.90501,1.90406,1.90468,15228653.0
2008-11-28 11:12:00,1.90445,1.90445,1.90414,1.90414,5711117.0
2008-11-28 11:13:00,1.90419,1.90419,1.9039,1.9039,3116841.0
2008-11-28 11:14:00,1.90409,1.90426,1.90409,1.90412,9445760.0
2008-11-28 11:15:00,1.90444,1.90491,1.90444,1.90491,6387486.0
2008-11-28 11:16:00,1.90481,1.90501,1.90481,1.90494,4934399.0
2008-11-28 11:17:00,1.90485,1.90485,1.90457,1.90468,9635347.0
2008-11-28 11:18:00,1.90453,1.90453,1.90389,1.9042,4417782.0
2008-11-28 11:19:00,1.90421,1.90472,1.90394,1.90472,19174578.0
2008-11-28 11:20:00,1.90456,1.90456,1.90413,1.90413,5371395.0
2008-11-28 11:21:00,1.90422,1.90433,1.90422,1.90426,9536569.0
2008-11-28 11:22:00,1.90429,1.9046,1.90429,1.9046,21114863.0
2008-11-28 11:23:00,1.90444,1.90444,1.90382,1.90382,13471608.0
2008-11-28 11:24:00,1.90381,1.90381,1.90342,1.90361,3900289.0
2008-11-28 11:25:00,1.90385,1.90404,1.90385,1.90398,12836881.0
2008-11-28 11:26:00,1.90381,1.90381,1.9022,1.9022,14806973.0
2008-11-28 11:27:00,1.90221,1.90236,1.90221,1.90235,9731984.0
2008-11-28 11:28:00,1.90222,1.90222,1.90139,1.90139,9904493.0
2008-11-28 11:29:00,1.90123,1.90123,1.90024,1.90024,2452607.0
2008-11-28 11:30:00,1.90003,1.90022,1.89968,1.90022,5919087.0
2008-11-28 11:31:00,1.90045,1.90169,1.90045,1.90169,11538282.0
2008-11-28 11:32:00,1.90173,1.9018,1.90155,1.9018,4840887.0
2008-11-28 11:33:00,1.90195,1.9022,1.90181,1.9022,4552978.0
2008-11-28 11:34:00,1.902,1.90211,1.9014,1.90211,4873200.0
2008-11-28 11:35:00,1.90241,1.90296,1.90241,1.90283,6213768.0
2008-11-28 11:36:00,1.90279,1.90293,1.90241,1.90241,5313851.0
2008-11-28 11:37:00,1.90247,1.90295,1.90247,1.90252,13415998.0
2008-11-28 11:38:00,1.90232,1.90232,1.90138,1.90138,6760322.0
2008-11-28 11:39:00,1.90145,1.90172,1.90145,1.90172,6221193.0
2008-11-28 11:40:00,1.90177,1.90201,1.90177,1.90201,32817285.0
2008-11-28 11:41:00,1.90196,1.90209,1.90169,1.90208,3453616.0
2008-11-28 11:42:00,1.90246,1.90345,1.90246,1.90281,6538314.0
2008-11-28 11:43:00,1.90262,1.90272,1.90212,1.90212,11418728.0
2008-11-28 11:44:00,1.90208,1.90208,1.9017,1.9017,5035690.0
2008-11-28 11:45:00,1.90167,1.90167,1.9013,1.9013,6087110.0
2008-11-28 11:46:00,1.90125,1.90125,1.90081,1.90082,6121654.0
2008-11-28 11:47:00,1.90064,1.90073,1.89993,1.90052,16119087.0
2008-11-28 11:48:00,1.90041,1.90041,1.89938,1.89938,11353005.0
2008-11-28 11:49:00,1.89921,1.89921,1.89876,1.89876,6978589.0
2008-11-28 11:50:00,1.89857,1.89857,1.89819,1.89839,11184615.0
2008-11-28 11:51:00,1.89846,1.8987,1.89833,1.89833,4964971.0
2008-11-28 11:52:00,1.89839,1.89879,1.89839,1.89866,10636419.0
2008-11-28 11:53:00,1.89872,1.89879,1.89809,1.89809,5667762.0
2008-11-28 11:54:00,1.89787,1.89797,1.89741,1.89797,5366463.0
2008-11-28 11:55:00,1.89798,1.89808,1.89775,1.89793,5080272.0
2008-11-28 11:56:00,1.89782,1.89817,1.89777,1.89817,11162695.0
2008-11-28 11:57:00,1.89829,1.8984,1.89829,1.8984,8421717.0
2008-11-28 11:58:00,1.89833,1.8984,1.89822,1.89822,6073080.0
2008-11-28 11:59:00,1.89826,1.89845,1.89804,1.89845,19249687.0
2008-11-28 12:00:00,1.89848,1.89848,1.89779,1.89779,4301509.0
2008-11-28 12:01:00,1.89776,1.89776,1.89738,1.89745,6490194.0
2008-11-28 12:02:00,1.89749,1.89766,1.89748,1.89748,3315717.0
2008-11-28 12:03:00,1.89736,1.89736,1.89651,1.89721,6951437.0
2008-11-28 12:04:00,1.89723,1.89797,1.89723,1.89797,14968928.0
2008-11-28 12:05:00,1.8979,1.89832,1.8979,1.89826,9105989.0
2008-11-28 12:06:00,1.89844,1.89887,1.89844,1.89887,4544712.0
2008-11-28 12:07:00,1.8989,1.89928,1.8989,1.89928,5944618.0
2008-11-28 12:08:00,1.8993,1.90011,1.8993,1.90011,5696260.0
2008-11-28 12:09:00,1.90011,1.90038,1.8998,1.8998,2380241.0
2008-11-28 12:10:00,1.89951,1.89951,1.89918,1.89926,8203925.0
2008-11-28 12:11:00,1.89932,1.8994,1.8991,1.8991,7408599.0
2008-11-28 12:12:00,1.89927,1.89973,1.89927,1.89938,5630510.0
2008-11-28 12:13:00,1.89972,1.89985,1.89941,1.89977,8254781.0
2008-11-28 12:14:00,1.89986,1.90012,1.89986,1.89995,6853232.0
2008-11-28 12:15:00,1.89995,1.90025,1.89987,1.90025,15258093.0
2008-11-28 12:16:00,1.90035,1.90161,1.90035,1.90161,8249254.0
2008-11-28 12:17:00,1.90134,1.90134,1.90028,1.90028,16276256.0
2008-11-28 12:18:00,1.90018,1.90018,1.90001,1.90006,5323816.0
2008-11-28 12:19:00,1.90011,1.90028,1.89999,1.90028,5991068.0
2008-11-28 12:20:00,1.90039,1.90073,1.90039,1.90073,13622363.0
2008-11-28 12:21:00,1.90068,1.90098,1.90068,1.90095,5761401.0
2008-11-28 12:22:00,1.90085,1.90113,1.90064,1.9009,13762267.0
2008-11-28 12:23:00,1.90066,1.90066,1.90013,1.90023,12402011.0
2008-11-28 12:24:00,1.89996,1.89996,1.89918,1.89918,11225405.0
2008-11-28 12:25:00,1.89929,1.89929,1.89845,1.89848,14833061.0
2008-11-28 12:26:00,1.89815,1.8983,1.89761,1.89761,5794064.0
2008-11-28 12:27:00,1.89788,1.89837,1.89774,1.89787,4672797.0
2008-11-28 12:28:00,1.898,1.89893,1.898,1.89893,9680577.0
2008-11-28 12:29:00,1.89891,1.89891,1.89836,1.89836,2625129.0
2008-11-28 12:30:00,1.8983,1.8983,1.89772,1.89772,22236317.0
2008-11-28 12:31:00,1.89771,1.89832,1.8976,1.89832,11863192.0
2008-11-28 12:32:00,1.89839,1.89877,1.89839,1.89877,6435871.0
2008-11-28 12:33:00,1.89885,1.89987,1.89885,1.89987,6471753.0
2008-11-28 12:34:00,1.90002,1.9003,1.90002,1.9003,11429992.0
2008-11-28 12:35:00,1.90049,1.90119,1.89919,1.90119,9599171.0
2008-11-28 12:36:00,1.90143,1.90174,1.90143,1.90169,14995834.0
2008-11-28 12:37:00,1.90162,1.90162,1.90149,1.90156,8587537.0
2008-11-28 12:38:00,1.90171,1.90179,1.90162,1.90164,4333549.0
2008-11-28 12:39:00,1.90157,1.90237,1.90157,1.90237,8406238.0
2008-11-28 12:40:00,1.90242,1.90327,1.90242,1.90327,6965298.0
2008-11-28 12:41:00,1.90338,1.90347,1.90315,1.90315,9305692.0
2008-11-28 12:42:00,1.90309,1.90309,1.90261,1.90261,8681081.0
2008-11-28 12:43:00,1.90238,1.90238,1.90201,1.90225,6087405.0
2008-11-28 12:44:00,1.90241,1.90318,1.90241,1.90318,8239063.0
2008-11-28 12:45:00,1.90327,1.90454,1.90327,1.90454,16690292.0
2008-11-28 12:46:00,1.9046,1.90463,1.90424,1.90424,7577944.0
2008-11-28 12:47:00,1.90405,1.90425,1.90405,1.90406,8640057.0
2008-11-28 12:48:00,1.90388,1.90408,1.90374,1.90389,6090969.0
2008-11-28 12:49:00,1.90397,1.90404,1.90386,1.90386,7279813.0
2008-11-28 12:50:00,1.9039,1.9039,1.90361,1.9038,6329942.0
2008-11-28 12:51:00,1.90377,1.90384,1.90369,1.90369,11898330.0
2008-11-28 12:52:00,1.90375,1.90391,1.90369,1.90369,8867870.0
2008-11-28 12:53:00,1.90378,1.90378,1.90365,1.90376,9495454.0
2008-11-28 12:54:00,1.90364,1.90364,1.90349,1.90349,8233363.0
2008-11-28 12:55:00,1.90344,1.90358,1.90327,1.90348,3875668.0
2008-11-28 12:56:00,1.90325,1.90329,1.90279,1.90279,14551220.0
2008-11-28 12:57:00,1.90267,1.90267,1.90181,1.90181,8229045.0
2008-11-28 12:58:00,1.90235,1.90267,1.90235,1.90239,5932803.0
2008-11-28 12:59:00,1.90265,1.9031,1.90265,1.90294,4596639.0
2008-11-28 13:00:00,1.90298,1.90397,1.90298,1.90397,6340801.0
2008-11-28 13:01:00,1.90414,1.9046,1.90414,1.9045,9433597.0
2008-11-28 13:02:00,1.90436,1.90436,1.9039,1.9039,3933250.0
2008-11-28 13:03:00,1.90366,1.90366,1.90338,1.90353,8474157.0
2008-11-28 13:04:00,1.90356,1.90356,1.90309,1.90309,5978032.0
2008-11-28 13:05:00,1.90281,1.90281,1.90234,1.90234,3802935.0
2008-11-28 13:06:00,1.9022,1.9022,1.90196,1.90211,6144017.0
2008-11-28 13:07:00,1.90209,1.9021,1.90204,1.9021,12157157.0
2008-11-28 13:08:00,1.90198,1.90205,1.9015,1.9015,5706235.0
2008-11-28 13:09:00,1.90127,1.90134,1.90113,1.90134,14795334.0
2008-11-28 13:10:00,1.9014,1.90152,1.90125,1.90146,6162604.0
2008-11-28 13:11:00,1.9017,1.90202,1.90155,1.90195,13140143.0
2008-11-28 13:12:00,1.90197,1.90222,1.9019,1.90197,6176511.0
2008-11-28 13:13:00,1.90195,1.90235,1.90195,1.90233,3414251.0
2008-11-28 13:14:00,1.90242,1.90421,1.90242,1.90421,13878680.0
2008-11-28 13:15:00,1.90415,1.90415,1.90383,1.90383,4881768.0
2008-11-28 13:16:00,1.90378,1.90451,1.90378,1.90451,7945831.0
2008-11-28 13:17:00,1.9046,1.9049,1.9046,1.9049,2664161.0
2008-11-28 13:18:00,1.90502,1.90541,1.90462,1.90462,7717996.0
2008-11-28 13:19:00,1.90454,1.90454,1.90402,1.90402,4758142.0
2008-11-28 13:20:00,1.90406,1.90406,1.90367,1.90367,7780826.0
2008-11-28 13:21:00,1.9036,1.9036,1.90306,1.90348,7910780.0
2008-11-28 13:22:00,1.90353,1.904,1.90351,1.90351,5345203.0
2008-11-28 13:23:00,1.90342,1.90342,1.90314,1.90324,6020344.0
2008-11-28 13:24:00,1.90324,1.90335,1.903,1.903,3392291.0
2008-11-28 13:25:00,1.90275,1.90275,1.902,1.902,6466231.0
2008-11-28 13:26:00,1.90195,1.9021,1.90191,1.90191,5703800.0
2008-11-28 13:27:00,1.90193,1.90254,1.90193,1.90254,6519429.0
2008-11-28 13:28:00,1.90281,1.90384,1.90281,1.90384,13320229.0
2008-11-28 13:29:00,1.90387,1.90387,1.90327,1.90327,17945474.0
2008-11-28 13:30:00,1.90315,1.90315,1.90273,1.90273,11318830.0
2008-11-28 13:31:00,1.9027,1.9027,1.90213,1.90213,14123542.0
2008-11-28 13:32:00,1.90149,1.90149,1.90041,1.90041,8072641.0
2008-11-28 13:33:00,1.90015,1.90015,1.89982,1.90015,5185996.0
2008-11-28 13:34:00,1.89973,1.90048,1.89973,1.90027,5778667.0
2008-11-28 13:35:00,1.90004,1.90004,1.89954,1.89954,17121300.0
2008-11-28 13:36:00,1.89951,1.89981,1.89944,1.89981,11481784.0
2008-11-28 13:37:00,1.90009,1.90065,1.90009,1.90065,16262705.0
2008-11-28 13:38:00,1.90072,1.90076,1.90048,1.90064,11145847.0
2008-11-28 13:39:00,1.90085,1.90188,1.90085,1.90181,6077232.0
2008-11-28 13:40:00,1.90149,1.90149,1.90064,1.90073,4254660.0
2008-11-28 13:41:00,1.90087,1.90186,1.90087,1.90186,8221007.0
2008-11-28 13:42:00,1.90154,1.90177,1.90149,1.90154,8905854.0
2008-11-28 13:43:00,1.90124,1.90155,1.90098,1.90098,6917145.0
2008-11-28 13:44:00,1.90095,1.90095,1.9005,1.9005,6298771.0
2008-11-28 13:45:00,1.90039,1.90039,1.89991,1.90036,5721277.0
2008-11-28 13:46:00,1.90033,1.90033,1.8998,1.8998,7726152.0
2008-11-28 13:47:00,1.89977,1.89993,1.89971,1.89992,8785959.0
2008-11-28 13:48:00,1.90006,1.90063,1.8999,1.90063,4915588.0
2008-11-28 13:49:00,1.9009,1.90132,1.9009,1.90112,5933279.0
2008-11-28 13:50:00,1.90089,1.90089,1.90046,1.90055,6384996.0
2008-11-28 13:51:00,1.90049,1.90049,1.8999,1.8999,18006614.0
2008-11-28 13:52:00,1.89962,1.89962,1.89918,1.89918,29168018.0
2008-11-28 13:53:00,1.89899,1.89904,1.89883,1.89901,6082581.0
2008-11-28 13:54:00,1.89918,1.89931,1.89913,1.89931,6891248.0
2008-11-28 13:55:00,1.89927,1.89928,1.89866,1.89866,6807705.0
2008-11-28 13:56:00,1.89831,1.89831,1.89722,1.89722,4192073.0
2008-11-28 13:57:00,1.89718,1.89718,1.8968,1.8968,14244089.0
2008-11-28 13:58:00,1.89672,1.8972,1.89636,1.8972,11171931.0
2008-11-28 13:59:00,1.89736,1.8983,1.89736,1.8983,12092269.0
2008-11-28 14:00:00,1.89834,1.89908,1.89834,1.89887,16387341.0
2008-11-28 14:01:00,1.89876,1.90029,1.89876,1.90029,19416134.0
2008-11-28 14:02:00,1.90058,1.90133,1.90058,1.90133,39054565.0
2008-11-28 14:03:00,1.90103,1.90103,1.90039,1.90039,5745298.0
2008-11-28 14:04:00,1.90056,1.90077,1.90024,1.90077,16446964.0
2008-11-28 14:05:00,1.90094,1.90163,1.90094,1.90124,16985681.0
2008-11-28 14:06:00,1.9013,1.90307,1.90129,1.90304,11080481.0
2008-11-28 14:07:00,1.90321,1.90338,1.9031,1.90321,2278631.0
2008-11-28 14:08:00,1.9029,1.90302,1.90275,1.90276,8920967.0
2008-11-28 14:09:00,1.90276,1.90276,1.90217,1.90217,8727897.0
2008-11-28 14:10:00,1.90216,1.90242,1.90204,1.90242,5364603.0
2008-11-28 14:11:00,1.90233,1.90249,1.90152,1.90152,5515802.0
2008-11-28 14:12:00,1.90125,1.90125,1.90064,1.90064,9450039.0
2008-11-28 14:13:00,1.90079,1.90082,1.9,1.9,20025712.0
2008-11-28 14:14:00,1.89985,1.89985,1.8996,1.89976,10852673.0
2008-11-28 14:15:00,1.89968,1.89968,1.89881,1.89881,9312120.0
2008-11-28 14:16:00,1.89856,1.89856,1.8981,1.89811,3822667.0
2008-11-28 14:17:00,1.89808,1.89808,1.89762,1.89768,13198099.0
2008-11-28 14:18:00,1.89765,1.89765,1.89703,1.89703,13731869.0
2008-11-28 14:19:00,1.89667,1.89677,1.8962,1.8962,9099561.0
2008-11-28 14:20:00,1.89602,1.89699,1.89602,1.89699,15326148.0
2008-11-28 14:21:00,1.89712,1.89863,1.89712,1.89863,5605134.0
2008-11-28 14:22:00,1.89867,1.89887,1.89867,1.89885,3738898.0
2008-11-28 14:23:00,1.89909,1.89909,1.89872,1.89872,1845774.0
2008-11-28 14:24:00,1.89883,1.89883,1.8979,1.89872,13264909.0
2008-11-28 14:25:00,1.89899,1.90011,1.89899,1.90011,4916412.0
2008-11-28 14:26:00,1.89989,1.89989,1.89876,1.89876,7724589.0
2008-11-28 14:27:00,1.89898,1.89946,1.89898,1.89946,9878708.0
2008-11-28 14:28:00,1.89906,1.89906,1.89846,1.89871,14612173.0
2008-11-28 14:29:00,1.89887,1.89932,1.89887,1.89931,8040498.0
2008-11-28 14:30:00,1.89899,1.89899,1.89854,1.89855,14283103.0
2008-11-28 14:31:00,1.89851,1.89851,1.89793,1.89801,3073594.0
2008-11-28 14:32:00,1.898,1.898,1.89731,1.89731,11308392.0
2008-11-28 14:33:00,1.89734,1.89734,1.89681,1.89681,14384843.0
2008-11-28 14:34:00,1.89674,1.89768,1.89624,1.89768,10477747.0
2008-11-28 14:35:00,1.89758,1.89759,1.89751,1.89758,13590583.0
2008-11-28 14:36:00,1.89773,1.89808,1.89773,1.89808,10050440.0
2008-11-28 14:37:00,1.89825,1.89911,1.89825,1.89911,6104909.0
2008-11-28 14:38:00,1.89911,1.89977,1.89911,1.89954,11707983.0
2008-11-28 14:39:00,1.89957,1.89957,1.899,1.89925,9502816.0
2008-11-28 14:40:00,1.89919,1.89919,1.8975,1.8975,6528142.0
2008-11-28 14:41:00,1.89745,1.89745,1.89626,1.89626,5312136.0
2008-11-28 14:42:00,1.89653,1.89747,1.89653,1.89745,7760980.0
2008-11-28 14:43:00,1.89747,1.89747,1.89714,1.89714,17102259.0
2008-11-28 14:44:00,1.89706,1.89706,1.89593,1.89638,7308227.0
2008-11-28 14:45:00,1.89674,1.89763,1.89674,1.89763,18937830.0
2008-11-28 14:46:00,1.89766,1.89824,1.89766,1.89824,16141517.0
2008-11-28 14:47:00,1.89832,1.89889,1.89824,1.89824,2185781.0
2008-11-28 14:48:00,1.89818,1.89818,1.89779,1.89779,11663672.0
2008-11-28 14:49:00,1.89773,1.89773,1.89731,1.89755,3473631.0
2008-11-28 14:50:00,1.8978,1.8983,1.8978,1.8983,3895408.0
2008-11-28 14:51:00,1.89825,1.89849,1.89789,1.89789,18983679.0
2008-11-28 14:52:00,1.89782,1.89782,1.8972,1.89744,12450739.0
2008-11-28 14:53:00,1.89728,1.89735,1.89684,1.89684,19229816.0
2008-11-28 14:54:00,1.89681,1.89681,1.89591,1.89605,3597997.0
2008-11-28 14:55:00,1.89616,1.89643,1.896,1.896,78284452.0
2008-11-28 14:56:00,1.89578,1.89578,1.89511,1.89511,9112266.0
2008-11-28 14:57:00,1.8949,1.89511,1.89474,1.89487,5952982.0
2008-11-28 14:58:00,1.89467,1.89467,1.89429,1.89429,4897371.0
2008-11-28 14:59:00,1.89426,1.89434,1.89421,1.89421,38545227.0
2008-11-28 15:00:00,1.8942,1.8945,1.8942,1.8945,6167916.0
2008-11-28 15:01:00,1.89465,1.89496,1.89454,1.89488,6512586.0
2008-11-28 15:02:00,1.89525,1.89695,1.89525,1.89695,7284021.0
2008-11-28 15:03:00,1.89721,1.89779,1.89721,1.89777,2984689.0
2008-11-28 15:04:00,1.89776,1.89781,1.89767,1.89781,8499158.0
2008-11-28 15:05:00,1.89769,1.89769,1.89721,1.89731,10402864.0
2008-11-28 15:06:00,1.89743,1.89805,1.89743,1.89805,3927095.0
2008-11-28 15:07:00,1.89807,1.89877,1.89807,1.8984,6770137.0
2008-11-28 15:08:00,1.89863,1.89968,1.89863,1.89905,10410164.0
2008-11-28 15:09:00,1.89891,1.89896,1.89868,1.89896,11109624.0
2008-11-28 15:10:00,1.89912,1.89951,1.89912,1.8993,8893552.0
2008-11-28 15:11:00,1.89939,1.89941,1.89899,1.89899,16991938.0
2008-11-28 15:12:00,1.89896,1.8995,1.89892,1.8995,4304542.0
2008-11-28 15:13:00,1.89951,1.89985,1.89951,1.89985,4643866.0
2008-11-28 15:14:00,1.89986,1.90066,1.89986,1.90066,7999308.0
2008-11-28 15:15:00,1.90063,1.90063,1.89985,1.89999,9608791.0
2008-11-28 15:16:00,1.9001,1.90059,1.9001,1.90053,6185523.0
2008-11-28 15:17:00,1.90023,1.90023,1.89959,1.89965,7742746.0
2008-11-28 15:18:00,1.89936,1.89967,1.89936,1.89956,3167315.0
2008-11-28 15:19:00,1.89973,1.90027,1.89973,1.90027,8472931.0
2008-11-28 15:20:00,1.90042,1.9006,1.9004,1.9006,3527589.0
2008-11-28 15:21:00,1.90091,1.90176,1.90091,1.90176,10420136.0
2008-11-28 15:22:00,1.9021,1.90276,1.9021,1.90276,9122178.0
2008-11-28 15:23:00,1.90307,1.9032,1.90305,1.90313,15446085.0
2008-11-28 15:24:00,1.90313,1.90315,1.90308,1.90314,11809030.0
2008-11-28 15:25:00,1.90303,1.90303,1.90236,1.90236,9346597.0
2008-11-28 15:26:00,1.90245,1.90245,1.90183,1.90183,6851871.0
2008-11-28 15:27:00,1.90175,1.90175,1.90098,1.90111,5315500.0
2008-11-28 15:28:00,1.90144,1.90184,1.90144,1.90184,11218293.0
2008-11-28 15:29:00,1.90217,1.90297,1.90217,1.90294,5169174.0
2008-11-28 15:30:00,1.90329,1.90424,1.90329,1.90424,6748947.0
2008-11-28 15:31:00,1.90448,1.9051,1.90448,1.9051,18538654.0
2008-11-28 15:32:00,1.90503,1.90599,1.90503,1.90586,11718841.0
2008-11-28 15:33:00,1.90588,1.90635,1.90588,1.90603,4324028.0
2008-11-28 15:34:00,1.90647,1.90685,1.90647,1.90685,14085424.0
2008-11-28 15:35:00,1.90685,1.90745,1.90684,1.90745,6167796.0
2008-11-28 15:36:00,1.90751,1.90811,1.90751,1.90811,13726642.0
2008-11-28 15:37:00,1.90812,1.90857,1.90812,1.90857,8677842.0
2008-11-28 15:38:00,1.90865,1.90897,1.90865,1.90897,8102832.0
2008-11-28 15:39:00,1.90904,1.90944,1.90904,1.90944,5439262.0
2008-11-28 15:40:00,1.90952,1.90975,1.90884,1.90901,15735895.0
2008-11-28 15:41:00,1.90893,1.90942,1.90882,1.90929,9060440.0
2008-11-28 15:42:00,1.90941,1.90972,1.90899,1.90972,8280468.0
2008-11-28 15:43:00,1.90996,1.91024,1.90996,1.91024,10394350.0
2008-11-28 15:44:00,1.91013,1.91019,1.90976,1.90976,18984616.0
2008-11-28 15:45:00,1.90958,1.90958,1.90914,1.90914,4715069.0
2008-11-28 15:46:00,1.90883,1.90883,1.90711,1.90711,4783386.0
2008-11-28 15:47:00,1.9067,1.9067,1.90583,1.90583,10036444.0
2008-11-28 15:48:00,1.90583,1.90593,1.90544,1.90593,16004490.0
2008-11-28 15:49:00,1.90604,1.90692,1.90604,1.90692,9114943.0
2008-11-28 15:50:00,1.90698,1.9074,1.90688,1.90734,4495973.0
2008-11-28 15:51:00,1.90747,1.90804,1.90747,1.90804,12848793.0
2008-11-28 15:52:00,1.90812,1.90852,1.90812,1.90819,8193742.0
2008-11-28 15:53:00,1.90795,1.90795,1.90758,1.90758,3058911.0
2008-11-28 15:54:00,1.90749,1.90749,1.90689,1.90693,4420154.0
2008-11-28 15:55:00,1.90683,1.90683,1.90665,1.90678,9701462.0
2008-11-28 15:56:00,1.90662,1.90662,1.90629,1.90629,4905117.0
2008-11-28 15:57:00,1.90601,1.90601,1.9056,1.90561,3373443.0
2008-11-28 15:58:00,1.90537,1.90537,1.90418,1.90418,26069530.0
2008-11-28 15:59:00,1.90416,1.90416,1.90351,1.90351,6346696.0
2008-11-28 16:00:00,1.90354,1.90354,1.90312,1.90312,14293680.0
2008-11-28 16:01:00,1.90307,1.90307,1.90263,1.90263,10132236.0
2008-11-28 16:02:00,1.90257,1.90264,1.90204,1.90264,22680275.0
2008-11-28 16:03:00,1.90253,1.90281,1.90253,1.90281,6097429.0
2008-11-28 16:04:00,1.90262,1.90268,1.90216,1.90216,11054743.0
2008-11-28 16:05:00,1.90219,1.90246,1.90219,1.90235,5396742.0
2008-11-28 16:06:00,1.9022,1.90223,1.90214,1.9022,9285416.0
2008-11-28 16:07:00,1.90229,1.90279,1.90229,1.9025,3423568.0
2008-11-28 16:08:00,1.90255,1.90258,1.90237,1.9024,3595347.0
2008-11-28 16:09:00,1.90236,1.90242,1.90222,1.90231,6543733.0
2008-11-28 16:10:00,1.90233,1.90233,1.90211,1.90211,5180552.0
2008-11-28 16:11:00,1.90192,1.90192,1.9016,1.90161,13590137.0
2008-11-28 16:12:00,1.90179,1.90275,1.90179,1.90275,8997394.0
2008-11-28 16:13:00,1.90262,1.90262,1.90185,1.90185,10602610.0
2008-11-28 16:14:00,1.90176,1.90177,1.90099,1.90099,6563310.0
2008-11-28 16:15:00,1.9012,1.9012,1.90067,1.90097,6173659.0
2008-11-28 16:16:00,1.901,1.90109,1.90061,1.90061,6287163.0
2008-11-28 16:17:00,1.90034,1.90039,1.90012,1.90039,5088710.0
2008-11-28 16:18:00,1.90033,1.9004,1.90007,1.9004,8431586.0
2008-11-28 16:19:00,1.90032,1.90032,1.89995,1.89995,5388282.0
2008-11-28 16:20:00,1.89984,1.89984,1.89861,1.89861,3801645.0
2008-11-28 16:21:00,1.89858,1.89858,1.8979,1.89803,5160672.0
2008-11-28 16:22:00,1.89811,1.89932,1.89811,1.89926,7801722.0
2008-11-28 16:23:00,1.89944,1.89994,1.89935,1.89935,9026642.0
2008-11-28 16:24:00,1.89949,1.90033,1.89949,1.90033,3916398.0
2008-11-28 16:25:00,1.90042,1.90106,1.90042,1.90074,10623416.0
2008-11-28 16:26:00,1.90103,1.90132,1.90088,1.90132,12157777.0
2008-11-28 16:27:00,1.9014,1.90198,1.90139,1.90198,7719394.0
2008-11-28 16:28:00,1.90202,1.90237,1.90193,1.90237,8309971.0
2008-11-28 16:29:00,1.90246,1.90298,1.90246,1.90298,16807237.0
2008-11-28 16:30:00,1.90301,1.90369,1.90301,1.90369,8001952.0
2008-11-28 16:31:00,1.90407,1.90419,1.904,1.90406,8449024.0
2008-11-28 16:32:00,1.90422,1.90423,1.90377,1.90377,4861081.0
2008-11-28 16:33:00,1.90364,1.90403,1.90364,1.90403,10366376.0
2008-11-28 16:34:00,1.90418,1.90421,1.90404,1.90407,4794156.0
2008-11-28 16:35:00,1.90419,1.90461,1.90419,1.90461,7219255.0
2008-11-28 16:36:00,1.90471,1.90484,1.90457,1.90482,3259321.0
2008-11-28 16:37:00,1.9046,1.90471,1.9043,1.90471,10271812.0
2008-11-28 16:38:00,1.90488,1.90514,1.90488,1.9051,8883715.0
2008-11-28 16:39:00,1.90538,1.90562,1.90538,1.90561,20374504.0
2008-11-28 16:40:00,1.90547,1.90567,1.90547,1.90567,3223370.0
2008-11-28 16:41:00,1.90576,1.906,1.90572,1.90572,5126463.0
2008-11-28 16:42:00,1.90571,1.90571,1.90545,1.90569,8817128.0
2008-11-28 16:43:00,1.90577,1.90619,1.90577,1.90619,4589335.0
2008-11-28 16:44:00,1.90623,1.90644,1.90567,1.90567,5644181.0
2008-11-28 16:45:00,1.90534,1.90534,1.9046,1.90474,16848961.0
2008-11-28 16:46:00,1.90469,1.90528,1.90434,1.90528,14670575.0
2008-11-28 16:47:00,1.90536,1.90602,1.90516,1.90516,3845398.0
2008-11-28 16:48:00,1.90519,1.90528,1.90509,1.90509,3613133.0
2008-11-28 16:49:00,1.90516,1.90582,1.90516,1.90582,3379700.0
2008-11-28 16:50:00,1.90603,1.90605,1.90582,1.90595,15406353.0
2008-11-28 16:51:00,1.90586,1.90596,1.90559,1.90565,7373571.0
2008-11-28 16:52:00,1.90539,1.90539,1.90438,1.90438,4498232.0
2008-11-28 16:53:00,1.90422,1.90501,1.90422,1.90501,8173177.0
2008-11-28 16:54:00,1.90495,1.90498,1.90443,1.90443,5282182.0
2008-11-28 16:55:00,1.90437,1.90437,1.90379,1.90379,6470155.0
2008-11-28 16:56:00,1.90368,1.90368,1.90321,1.90324,11676798.0
2008-11-28 16:57:00,1.90316,1.90316,1.90262,1.90299,4987133.0
2008-11-28 16:58:00,1.90308,1.90312,1.90209,1.90209,9951712.0
2008-11-28 16:59:00,1.90205,1.90205,1.90141,1.90141,8235986.0
2008-11-28 17:00:00,1.90148,1.90196,1.90114,1.90176,28585735.0
2008-11-28 17:01:00,1.90186,1.90234,1.90186,1.90234,3552309.0
2008-11-28 17:02:00,1.90237,1.90237,1.90212,1.90217,2940269.0
2008-11-28 17:03:00,1.90221,1.90279,1.90221,1.90279,9145492.0
2008-11-28 17:04:00,1.90286,1.9029,1.90248,1.9029,8160391.0
2008-11-28 17:05:00,1.9029,1.90331,1.90271,1.90331,18364156.0
2008-11-28 17:06:00,1.90385,1.90414,1.90385,1.90385,8531592.0
2008-11-28 17:07:00,1.90343,1.90352,1.9032,1.9032,9391137.0
2008-11-28 17:08:00,1.90313,1.90361,1.90313,1.9033,7283733.0
2008-11-28 17:09:00,1.90342,1.90378,1.90337,1.90337,7193855.0
2008-11-28 17:10:00,1.90329,1.90336,1.90308,1.90308,12848438.0
2008-11-28 17:11:00,1.90291,1.90291,1.90213,1.90213,3497674.0
2008-11-28 17:12:00,1.90203,1.90213,1.90194,1.90208,13135773.0
2008-11-28 17:13:00,1.90202,1.90216,1.90198,1.90206,12250331.0
2008-11-28 17:14:00,1.90198,1.90198,1.90077,1.90077,5885733.0
2008-11-28 17:15:00,1.90053,1.90129,1.90053,1.90129,9234513.0
2008-11-28 17:16:00,1.90132,1.90174,1.90132,1.90174,4527092.0
2008-11-28 17:17:00,1.9018,1.90223,1.9018,1.90223,3038239.0
2008-11-28 17:18:00,1.90216,1.90267,1.90216,1.90267,11820126.0
2008-11-28 17:19:00,1.90296,1.90297,1.90277,1.90287,12212032.0
2008-11-28 17:20:00,1.90287,1.90348,1.9028,1.90348,1623063.0
2008-11-28 17:21:00,1.90355,1.90364,1.90346,1.90352,9312646.0
2008-11-28 17:22:00,1.90357,1.90408,1.90357,1.90408,7091540.0
2008-11-28 17:23:00,1.904,1.90433,1.90379,1.90433,17585055.0
2008-11-28 17:24:00,1.90467,1.90502,1.90467,1.905,6166303.0
2008-11-28 17:25:00,1.90495,1.90495,1.90465,1.90479,9355172.0
2008-11-28 17:26:00,1.90487,1.9053,1.90487,1.9053,5512768.0
2008-11-28 17:27:00,1.90554,1.90571,1.90498,1.90498,3247473.0
2008-11-28 17:28:00,1.90476,1.90476,1.90416,1.90416,11073369.0
2008-11-28 17:29:00,1.90379,1.90404,1.90367,1.90404,7398940.0
2008-11-28 17:30:00,1.90429,1.90464,1.90429,1.90446,6115243.0
2008-11-28 17:31:00,1.90423,1.90423,1.90373,1.90385,4612672.0
2008-11-28 17:32:00,1.90403,1.90435,1.90403,1.90425,8889491.0
2008-11-28 17:33:00,1.90413,1.90503,1.90412,1.90503,3435913.0
2008-11-28 17:34:00,1.90505,1.90531,1.90499,1.90516,5721335.0
2008-11-28 17:35:00,1.90533,1.90586,1.90533,1.90586,6133514.0
2008-11-28 17:36:00,1.90627,1.90684,1.90627,1.90684,3791600.0
2008-11-28 17:37:00,1.90727,1.90806,1.90686,1.90806,12433635.0
2008-11-28 17:38:00,1.90838,1.90955,1.90838,1.90955,8670282.0
2008-11-28 17:39:00,1.91007,1.9116,1.91007,1.9116,4035508.0
2008-11-28 17:40:00,1.91151,1.91151,1.91007,1.9103,8608304.0
2008-11-28 17:41:00,1.91019,1.91019,1.90933,1.90933,6045571.0
2008-11-28 17:42:00,1.90917,1.90917,1.90795,1.90795,11824312.0
2008-11-28 17:43:00,1.90787,1.90787,1.90729,1.90732,12069474.0
2008-11-28 17:44:00,1.90711,1.90712,1.90672,1.90672,4770978.0
2008-11-28 17:45:00,1.90664,1.90664,1.90627,1.90627,10009788.0
2008-11-28 17:46:00,1.90613,1.90613,1.90565,1.90565,4580556.0
2008-11-28 17:47:00,1.90568,1.90568,1.90496,1.90515,3803499.0
2008-11-28 17:48:00,1.90508,1.90508,1.90357,1.90454,2991884.0
2008-11-28 17:49:00,1.90462,1.90462,1.90422,1.90422,4676734.0
2008-11-28 17:50:00,1.90421,1.90421,1.90374,1.90414,5305328.0
2008-11-28 17:51:00,1.90436,1.90513,1.90436,1.90506,7926783.0
2008-11-28 17:52:00,1.9054,1.9054,1.90444,1.90444,22054013.0
2008-11-28 17:53:00,1.90414,1.90414,1.90349,1.90357,2542294.0
2008-11-28 17:54:00,1.90371,1.90439,1.90371,1.90439,12362510.0
2008-11-28 17:55:00,1.90446,1.90479,1.9043,1.90439,6187006.0
2008-11-28 17:56:00,1.90446,1.905,1.90446,1.905,2623008.0
2008-11-28 17:57:00,1.90518,1.90624,1.90518,1.90624,6809117.0
2008-11-28 17:58:00,1.9062,1.90752,1.9062,1.90752,5539301.0
2008-11-28 17:59:00,1.90772,1.9078,1.90643,1.90643,4907454.0
2008-11-28 18:00:00,1.90626,1.90626,1.90437,1.90437,12367390.0
2008-11-28 18:01:00,1.90413,1.90413,1.90276,1.90276,7429002.0
2008-11-28 18:02:00,1.90283,1.90283,1.90229,1.90229,12403084.0
2008-11-28 18:03:00,1.90231,1.90231,1.90184,1.90184,4386533.0
2008-11-28 18:04:00,1.90181,1.90181,1.90134,1.90134,8857248.0
2008-11-28 18:05:00,1.90142,1.90142,1.90093,1.90093,8245614.0
2008-11-28 18:06:00,1.90089,1.90089,1.90046,1.90057,5497102.0
2008-11-28 18:07:00,1.90026,1.90072,1.90016,1.90016,12497764.0
2008-11-28 18:08:00,1.90005,1.9002,1.89986,1.9002,10810000.0
2008-11-28 18:09:00,1.90045,1.90175,1.90045,1.90175,19116793.0
2008-11-28 18:10:00,1.9018,1.9018,1.90101,1.90101,11162641.0
2008-11-28 18:11:00,1.9008,1.90091,1.89974,1.89974,6658893.0
2008-11-28 18:12:00,1.89964,1.90047,1.89964,1.90047,4005309.0
2008-11-28 18:13:00,1.90051,1.90084,1.90051,1.90084,4872145.0
2008-11-28 18:14:00,1.90095,1.90147,1.90095,1.90142,7298349.0
2008-11-28 18:15:00,1.9015,1.90191,1.90127,1.90191,8316102.0
2008-11-28 18:16:00,1.90227,1.90249,1.90227,1.90227,5173280.0
2008-11-28 18:17:00,1.9023,1.90291,1.9023,1.90291,4438983.0
2008-11-28 18:18:00,1.90315,1.90372,1.90315,1.9036,2964830.0
2008-11-28 18:19:00,1.90365,1.90421,1.90363,1.90421,13374862.0
2008-11-28 18:20:00,1.90424,1.90471,1.90424,1.90433,6899796.0
2008-11-28 18:21:00,1.90419,1.90419,1.90279,1.90279,13869239.0
2008-11-28 18:22:00,1.90255,1.90255,1.90115,1.90115,9901696.0
2008-11-28 18:23:00,1.90109,1.90147,1.90099,1.90147,10099017.0
2008-11-28 18:24:00,1.90162,1.9026,1.90162,1.9026,7796796.0
2008-11-28 18:25:00,1.90298,1.90386,1.90298,1.90343,5911569.0
2008-11-28 18:26:00,1.90354,1.90354,1.9031,1.9031,2715344.0
2008-11-28 18:27:00,1.90282,1.9038,1.90282,1.9038,9328717.0
2008-11-28 18:28:00,1.90403,1.90473,1.90403,1.90473,12965863.0
2008-11-28 18:29:00,1.90481,1.90506,1.9048,1.90501,5511759.0
2008-11-28 18:30:00,1.90507,1.90579,1.90507,1.90579,4302162.0
2008-11-28 18:31:00,1.90611,1.90686,1.9054,1.90662,3040337.0
2008-11-28 18:32:00,1.90645,1.90645,1.90541,1.90541,5071822.0
2008-11-28 18:33:00,1.90535,1.90535,1.90467,1.90467,5201181.0
2008-11-28 18:34:00,1.90474,1.90474,1.90442,1.90444,13187246.0
2008-11-28 18:35:00,1.90433,1.90433,1.90382,1.90382,9523174.0
2008-11-28 18:36:00,1.90384,1.90384,1.90336,1.90336,3864035.0
2008-11-28 18:37:00,1.9034,1.9034,1.90288,1.90288,12122373.0
2008-11-28 18:38:00,1.90235,1.90267,1.90226,1.90226,14568786.0
2008-11-28 18:39:00,1.90215,1.9022,1.90186,1.90186,4255707.0
2008-11-28 18:40:00,1.90178,1.90178,1.90136,1.90136,2566622.0
2008-11-28 18:41:00,1.90133,1.90133,1.90044,1.90061,16303389.0
2008-11-28 18:42:00,1.90068,1.90178,1.90068,1.90178,17439664.0
2008-11-28 18:43:00,1.90189,1.90281,1.90189,1.90281,5268838.0
2008-11-28 18:44:00,1.90271,1.90271,1.90182,1.90182,3437767.0
2008-11-28 18:45:00,1.90177,1.90177,1.90142,1.90142,3565694.0
2008-11-28 18:46:00,1.90139,1.90139,1.90103,1.90103,5496313.0
2008-11-28 18:47:00,1.90094,1.90094,1.90031,1.90031,4512474.0
2008-11-28 18:48:00,1.9,1.90134,1.9,1.90134,7474946.0
2008-11-28 18:49:00,1.90142,1.90215,1.90142,1.90204,4213928.0
2008-11-28 18:50:00,1.90182,1.90182,1.90136,1.90136,15042713.0
2008-11-28 18:51:00,1.90144,1.90194,1.90144,1.90145,20357187.0
2008-11-28 18:52:00,1.90111,1.90111,1.90039,1.90039,12147366.0
2008-11-28 18:53:00,1.90021,1.90021,1.89868,1.89872,4424628.0
2008-11-28 18:54:00,1.89893,1.89945,1.89893,1.89945,7523440.0
2008-11-28 18:55:00,1.8996,1.90042,1.8996,1.90006,2613879.0
2008-11-28 18:56:00,1.89981,1.89981,1.89874,1.89874,8445524.0
2008-11-28 18:57:00,1.89856,1.89856,1.8978,1.8978,10000925.0
2008-11-28 18:58:00,1.89778,1.89778,1.89704,1.89729,3977221.0
2008-11-28 18:59:00,1.89719,1.89721,1.8958,1.89591,8586036.0
2008-11-28 19:00:00,1.8962,1.89757,1.8962,1.89757,6009330.0
2008-11-28 19:01:00,1.8976,1.89825,1.8976,1.89825,6814435.0
2008-11-28 19:02:00,1.89827,1.8987,1.89827,1.8987,16630216.0
2008-11-28 19:03:00,1.89872,1.8991,1.89872,1.8991,3546043.0
2008-11-28 19:04:00,1.89924,1.8996,1.89924,1.8996,10888774.0
2008-11-28 19:05:00,1.89959,1.90029,1.89959,1.90029,9633375.0
2008-11-28 19:06:00,1.90048,1.90048,1.89994,1.89994,12055860.0
2008-11-28 19:07:00,1.8999,1.8999,1.89929,1.89944,9462144.0
2008-11-28 19:08:00,1.89984,1.90001,1.89948,1.89996,8337727.0
2008-11-28 19:09:00,1.90001,1.90038,1.89998,1.90038,5377915.0
2008-11-28 19:10:00,1.9005,1.901,1.9005,1.901,7355159.0
2008-11-28 19:11:00,1.90103,1.90163,1.90103,1.90163,4229574.0
2008-11-28 19:12:00,1.90169,1.90229,1.9006,1.90229,22190500.0
2008-11-28 19:13:00,1.90255,1.90255,1.90175,1.90175,3394948.0
2008-11-28 19:14:00,1.90167,1.90167,1.9012,1.9012,7727354.0
2008-11-28 19:15:00,1.90101,1.90145,1.90091,1.90091,6580656.0
2008-11-28 19:16:00,1.90099,1.90099,1.90067,1.90067,10217218.0
2008-11-28 19:17:00,1.90063,1.90107,1.90035,1.90107,9283021.0
2008-11-28 19:18:00,1.90093,1.90093,1.90008,1.90008,21915340.0
2008-11-28 19:19:00,1.8997,1.8997,1.8992,1.89944,8690922.0
2008-11-28 19:20:00,1.89953,1.89953,1.89839,1.89839,11821069.0
2008-11-28 19:21:00,1.89811,1.89811,1.89694,1.89718,6708993.0
2008-11-28 19:22:00,1.8973,1.89751,1.8973,1.8974,20076022.0
2008-11-28 19:23:00,1.89745,1.89852,1.89745,1.89852,15717962.0
2008-11-28 19:24:00,1.89847,1.89878,1.89838,1.89878,14559127.0
2008-11-28 19:25:00,1.89879,1.89879,1.89872,1.89874,5427477.0
2008-11-28 19:26:00,1.89865,1.89898,1.89826,1.89826,6169852.0
2008-11-28 19:27:00,1.89794,1.89804,1.89769,1.89769,2683680.0
2008-11-28 19:28:00,1.89764,1.89778,1.89758,1.89762,5591937.0
2008-11-28 19:29:00,1.89757,1.89757,1.89732,1.89756,10591639.0
2008-11-28 19:30:00,1.89763,1.89797,1.89762,1.89797,6045811.0
2008-11-28 19:31:00,1.89802,1.8984,1.89802,1.8984,9447752.0
2008-11-28 19:32:00,1.89837,1.89894,1.89837,1.89894,8284739.0
2008-11-28 19:33:00,1.89905,1.89934,1.89903,1.89934,6933899.0
2008-11-28 19:34:00,1.89932,1.89975,1.89932,1.89975,4703322.0
2008-11-28 19:35:00,1.89988,1.90049,1.89988,1.90042,5950374.0
2008-11-28 19:36:00,1.90048,1.90048,1.90006,1.90009,9801165.0
2008-11-28 19:37:00,1.89999,1.89999,1.89945,1.89945,2922138.0
2008-11-28 19:38:00,1.89928,1.89928,1.89756,1.89756,9087885.0
2008-11-28 19:39:00,1.89784,1.89809,1.89784,1.89794,10669555.0
2008-11-28 19:40:00,1.89809,1.89854,1.89809,1.89818,6718159.0
2008-11-28 19:41:00,1.89823,1.89851,1.89822,1.89851,3994570.0
2008-11-28 19:42:00,1.8987,1.89948,1.8987,1.89948,6175468.0
2008-11-28 19:43:00,1.89954,1.89997,1.89954,1.89997,7228328.0
2008-11-28 19:44:00,1.90004,1.90036,1.90004,1.90036,8569600.0
2008-11-28 19:45:00,1.90036,1.90081,1.90036,1.90081,2601028.0
2008-11-28 19:46:00,1.90085,1.90127,1.90085,1.90127,7268215.0
2008-11-28 19:47:00,1.90133,1.90181,1.90129,1.90156,8596713.0
2008-11-28 19:48:00,1.90148,1.9017,1.90145,1.9017,9557867.0
2008-11-28 19:49:00,1.90194,1.90233,1.90194,1.90233,13676890.0
2008-11-28 19:50:00,1.90242,1.90322,1.90242,1.90322,8635984.0
2008-11-28 19:51:00,1.90317,1.90317,1.90296,1.90296,15011080.0
2008-11-28 19:52:00,1.90279,1.90279,1.90227,1.90227,2240855.0
2008-11-28 19:53:00,1.90221,1.90225,1.90196,1.90196,6844199.0
2008-11-28 19:54:00,1.90219,1.90307,1.90219,1.90307,12022711.0
2008-11-28 19:55:00,1.90295,1.90355,1.90295,1.90355,4176270.0
2008-11-28 19:56:00,1.90359,1.90395,1.90333,1.90395,5323802.0
2008-11-28 19:57:00,1.90423,1.90441,1.90414,1.90441,9811172.0
2008-11-28 19:58:00,1.90462,1.90555,1.90462,1.90555,12866920.0
2008-11-28 19:59:00,1.90594,1.90656,1.90594,1.90656,8681933.0
2008-11-28 20:00:00,1.90649,1.90649,1.90614,1.90615,6743979.0
2008-11-28 20:01:00,1.906,1.906,1.90569,1.90569,9738547.0
2008-11-28 20:02:00,1.90587,1.90599,1.90587,1.90594,18585767.0
2008-11-28 20:03:00,1.90591,1.90591,1.9056,1.9056,2911958.0
2008-11-28 20:04:00,1.90572,1.90587,1.90561,1.90575,3940041.0
2008-11-28 20:05:00,1.90574,1.90575,1.90564,1.90571,9353648.0
2008-11-28 20:06:00,1.90554,1.90554,1.90515,1.90531,9805294.0
2008-11-28 20:07:00,1.90534,1.90562,1.90534,1.90562,2270198.0
2008-11-28 20:08:00,1.9059,1.90627,1.9059,1.90627,10764394.0
2008-11-28 20:09:00,1.90638,1.90645,1.90633,1.90633,13082899.0
2008-11-28 20:10:00,1.90618,1.90618,1.90459,1.90617,6836613.0
2008-11-28 20:11:00,1.90625,1.9074,1.90625,1.9074,11334754.0
2008-11-28 20:12:00,1.90759,1.90799,1.90759,1.90799,12204290.0
2008-11-28 20:13:00,1.90799,1.90859,1.90799,1.90859,17584694.0
2008-11-28 20:14:00,1.9085,1.90859,1.90846,1.90859,2104064.0
2008-11-28 20:15:00,1.90868,1.9092,1.90868,1.9092,9474776.0
2008-11-28 20:16:00,1.90929,1.90963,1.90924,1.90963,15192374.0
2008-11-28 20:17:00,1.90957,1.90957,1.9092,1.9092,14237330.0
2008-11-28 20:18:00,1.9092,1.90984,1.9092,1.90973,10075052.0
2008-11-28 20:19:00,1.90954,1.90954,1.90787,1.90787,10128563.0
2008-11-28 20:20:00,1.9078,1.9078,1.90687,1.90687,3227140.0
2008-11-28 20:21:00,1.90672,1.90672,1.90582,1.90582,3753060.0
2008-11-28 20:22:00,1.90564,1.90564,1.90393,1.90393,6692079.0
2008-11-28 20:23:00,1.9037,1.9037,1.90267,1.9027,5930743.0
2008-11-28 20:24:00,1.90264,1.90279,1.90226,1.90279,4241950.0
2008-11-28 20:25:00,1.90299,1.90341,1.90299,1.90341,5257488.0
2008-11-28 20:26:00,1.90345,1.90362,1.90345,1.90357,5400229.0
2008-11-28 20:27:00,1.90332,1.90332,1.9021,1.9021,5561430.0
2008-11-28 20:28:00,1.9022,1.90301,1.9022,1.90264,6903425.0
2008-11-28 20:29:00,1.90236,1.9025,1.90202,1.9025,3592913.0
2008-11-28 20:30:00,1.90278,1.90283,1.90169,1.90169,7005335.0
2008-11-28 20:31:00,1.90175,1.90175,1.90133,1.90133,3173895.0
2008-11-28 20:32:00,1.90125,1.90125,1.90067,1.90082,3874601.0
2008-11-28 20:33:00,1.90092,1.90116,1.9009,1.90112,9494330.0
2008-11-28 20:34:00,1.90094,1.90094,1.89968,1.89968,7880284.0
2008-11-28 20:35:00,1.89973,1.89993,1.89971,1.89993,2582758.0
2008-11-28 20:36:00,1.9,1.90038,1.9,1.90038,4578522.0
2008-11-28 20:37:00,1.90077,1.9014,1.90077,1.9014,5666535.0
2008-11-28 20:38:00,1.90171,1.90176,1.90143,1.90143,14887611.0
2008-11-28 20:39:00,1.90137,1.90137,1.901,1.90134,6541258.0
2008-11-28 20:40:00,1.90156,1.90191,1.90156,1.90189,20916141.0
2008-11-28 20:41:00,1.90184,1.90184,1.90153,1.90153,3429962.0
2008-11-28 20:42:00,1.90136,1.90136,1.90123,1.90133,8344816.0
2008-11-28 20:43:00,1.90117,1.90117,1.90017,1.90054,4626603.0
2008-11-28 20:44:00,1.90058,1.90073,1.90042,1.90073,8960474.0
2008-11-28 20:45:00,1.90106,1.90193,1.90106,1.90193,3869951.0
2008-11-28 20:46:00,1.90193,1.90193,1.90119,1.90119,18128117.0
2008-11-28 20:47:00,1.90101,1.90123,1.901,1.9012,1291093.0
2008-11-28 20:48:00,1.9014,1.90235,1.9014,1.90235,4968002.0
2008-11-28 20:49:00,1.90237,1.90286,1.90237,1.90286,5877151.0
2008-11-28 20:50:00,1.90292,1.9036,1.90292,1.90357,10289053.0
2008-11-28 20:51:00,1.90342,1.90345,1.90334,1.90337,15098876.0
2008-11-28 20:52:00,1.90345,1.90345,1.903,1.90334,4393349.0
2008-11-28 20:53:00,1.90333,1.90333,1.90303,1.90303,8236261.0
2008-11-28 20:54:00,1.90269,1.90318,1.90269,1.90318,12787023.0
2008-11-28 20:55:00,1.90322,1.90326,1.90293,1.90293,4952385.0
2008-11-28 20:56:00,1.90248,1.90248,1.90174,1.90174,4787552.0
2008-11-28 20:57:00,1.90178,1.90238,1.90178,1.90223,16512268.0
2008-11-28 20:58:00,1.90203,1.9022,1.90195,1.90196,4628424.0
2008-11-28 20:59:00,1.90199,1.90216,1.90182,1.90182,8365068.0
2008-11-28 21:00:00,1.90169,1.90169,1.9013,1.9013,4775812.0
2008-11-28 21:01:00,1.90112,1.90112,1.89929,1.90057,19150917.0
2008-11-28 21:02:00,1.90061,1.90071,1.90057,1.90067,5852288.0
2008-11-28 21:03:00,1.90064,1.90078,1.90033,1.90078,16137977.0
2008-11-28 21:04:00,1.90088,1.90088,1.9,1.90008,11692341.0
2008-11-28 21:05:00,1.90029,1.90034,1.89975,1.89975,10862081.0
2008-11-28 21:06:00,1.89957,1.89957,1.89917,1.8994,5790034.0
2008-11-28 21:07:00,1.89955,1.90043,1.89955,1.90043,7934711.0
2008-11-28 21:08:00,1.90068,1.90118,1.90068,1.90118,16371414.0
2008-11-28 21:09:00,1.90107,1.90107,1.90079,1.90079,5542410.0
2008-11-28 21:10:00,1.90071,1.90071,1.90052,1.9006,4829435.0
2008-11-28 21:11:00,1.90061,1.90061,1.90055,1.90056,15343460.0
2008-11-28 21:12:00,1.90044,1.90049,1.89999,1.89999,17264488.0
2008-11-28 21:13:00,1.89982,1.89994,1.89965,1.89988,9181861.0
2008-11-28 21:14:00,1.89955,1.89955,1.89887,1.89892,5530596.0
2008-11-28 21:15:00,1.89904,1.89925,1.89882,1.89923,9796269.0
2008-11-28 21:16:00,1.89924,1.89971,1.89924,1.89971,4988204.0
2008-11-28 21:17:00,1.89975,1.90011,1.89975,1.90011,6448469.0
2008-11-28 21:18:00,1.90019,1.90131,1.90019,1.90131,10319140.0
2008-11-28 21:19:00,1.90148,1.90169,1.90148,1.90161,8674933.0
2008-11-28 21:20:00,1.90172,1.90177,1.90165,1.90177,36994588.0
2008-11-28 21:21:00,1.90179,1.90187,1.9017,1.90175,10837073.0
2008-11-28 21:22:00,1.90171,1.90202,1.90171,1.90202,11228803.0
2008-11-28 21:23:00,1.90208,1.90221,1.90208,1.90221,4172692.0
2008-11-28 21:24:00,1.90216,1.90273,1.90216,1.90251,1639355.0
2008-11-28 21:25:00,1.90254,1.90293,1.90248,1.90293,17261312.0
2008-11-28 21:26:00,1.90314,1.90372,1.90314,1.90372,41549293.0
2008-11-28 21:27:00,1.90394,1.90424,1.90394,1.90424,7264881.0
2008-11-28 21:28:00,1.90411,1.90451,1.90411,1.90435,9310589.0
2008-11-28 21:29:00,1.90409,1.90409,1.90342,1.90342,3272684.0
2008-11-28 21:30:00,1.90338,1.9035,1.90326,1.9035,14286811.0
2008-11-28 21:31:00,1.9038,1.90443,1.90376,1.90443,6582179.0
2008-11-28 21:32:00,1.90445,1.90513,1.90445,1.90503,6520970.0
2008-11-28 21:33:00,1.90516,1.906,1.90516,1.906,10621327.0
2008-11-28 21:34:00,1.90596,1.90641,1.90579,1.90579,5936212.0
2008-11-28 21:35:00,1.90544,1.90544,1.90502,1.90509,4512445.0
2008-11-28 21:36:00,1.90511,1.90552,1.90511,1.90552,26378427.0
2008-11-28 21:37:00,1.90548,1.90575,1.9052,1.90575,4586461.0
2008-11-28 21:38:00,1.90587,1.906,1.90587,1.906,12874317.0
2008-11-28 21:39:00,1.90603,1.90644,1.90603,1.9063,6749079.0
2008-11-28 21:40:00,1.90635,1.90635,1.90601,1.90601,6892083.0
2008-11-28 21:41:00,1.90609,1.90644,1.90609,1.90642,6641906.0
2008-11-28 21:42:00,1.90619,1.90629,1.90605,1.90629,3859330.0
2008-11-28 21:43:00,1.90633,1.90644,1.90622,1.90622,4014072.0
2008-11-28 21:44:00,1.90622,1.90624,1.90612,1.90624,17613713.0
2008-11-28 21:45:00,1.90621,1.90621,1.90608,1.90608,10996352.0
2008-11-28 21:46:00,1.90606,1.90606,1.90594,1.90597,3603536.0
2008-11-28 21:47:00,1.90605,1.90649,1.906,1.90649,6558361.0
2008-11-28 21:48:00,1.90647,1.90647,1.9063,1.90631,14084826.0
2008-11-28 21:49:00,1.90638,1.90656,1.90636,1.90636,4192124.0
2008-11-28 21:50:00,1.90646,1.90646,1.90634,1.90643,12278069.0
2008-11-28 21:51:00,1.90625,1.90637,1.90621,1.90628,2058331.0
2008-11-28 21:52:00,1.90631,1.90651,1.90617,1.90617,17688177.0
2008-11-28 21:53:00,1.90634,1.90693,1.90634,1.90682,2078554.0
2008-11-28 21:54:00,1.90681,1.90704,1.90666,1.90666,935266.0
2008-11-28 21:55:00,1.9066,1.90683,1.9066,1.90663,1068599.0
2008-11-28 21:56:00,1.90663,1.90663,1.90654,1.90657,3345859.0
2008-11-28 21:57:00,1.90667,1.90667,1.9064,1.90664,4596529.0
2008-11-28 21:58:00,1.90689,1.90848,1.90689,1.90848,9067074.0
2008-11-28 21:59:00,1.90853,1.90853,1.90827,1.90831,3885736.0
2008-11-28 22:00:00,1.90834,1.90834,1.90806,1.90806,14471816.0
2008-11-28 22:01:00,1.90811,1.90869,1.90811,1.90869,6452086.0
2008-11-28 22:02:00,1.9087,1.9087,1.90858,1.90858,2690954.0
2008-11-28 22:03:00,1.90846,1.90846,1.90829,1.90832,5707214.0
2008-11-28 22:04:00,1.90845,1.90869,1.90845,1.90869,2685308.0
2008-11-28 22:05:00,1.90864,1.90864,1.90842,1.90845,12493587.0
2008-11-28 22:06:00,1.90838,1.9085,1.90832,1.90832,12334680.0
2008-11-28 22:07:00,1.90808,1.90831,1.90784,1.90784,25412375.0
2008-11-28 22:08:00,1.90781,1.90787,1.90748,1.90748,37582494.0
2008-11-28 22:09:00,1.90735,1.90735,1.90669,1.90669,16921506.0
2008-11-28 22:10:00,1.90653,1.90653,1.90634,1.90639,11055387.0
2008-11-28 22:11:00,1.90642,1.90715,1.90642,1.90694,11387958.0
2008-11-28 22:12:00,1.9069,1.9069,1.90677,1.90681,9194197.0
2008-11-28 22:13:00,1.90664,1.90664,1.90607,1.90607,16539537.0
2008-11-28 22:14:00,1.90596,1.90641,1.90596,1.90608,15363935.0
2008-11-28 22:15:00,1.90585,1.90585,1.90556,1.90556,4720289.0
2008-11-28 22:16:00,1.90547,1.90547,1.90415,1.90415,16008956.0
2008-11-28 22:17:00,1.90421,1.90466,1.90421,1.90439,7551127.0
2008-11-28 22:18:00,1.90425,1.9043,1.90399,1.90399,5874465.0
2008-11-28 22:19:00,1.9038,1.90436,1.9038,1.90436,7225762.0
2008-11-28 22:20:00,1.90453,1.90463,1.90401,1.90401,7633833.0
2008-11-28 22:21:00,1.90394,1.90394,1.90338,1.90384,11703891.0
2008-11-28 22:22:00,1.90409,1.90459,1.90409,1.90424,28909439.0
2008-11-28 22:23:00,1.90453,1.90453,1.90405,1.90422,5468424.0
2008-11-28 22:24:00,1.90412,1.90412,1.90365,1.90397,4232054.0
2008-11-28 22:25:00,1.90382,1.90382,1.90367,1.90367,14034951.0
2008-11-28 22:26:00,1.90372,1.90386,1.90372,1.90386,18172623.0
2008-11-28 22:27:00,1.9037,1.9037,1.90226,1.90226,5218444.0
2008-11-28 22:28:00,1.9023,1.9023,1.90077,1.90077,5602431.0
2008-11-28 22:29:00,1.90059,1.90059,1.8994,1.89958,8036852.0
2008-11-28 22:30:00,1.89971,1.89982,1.89971,1.89982,5640441.0
2008-11-28 22:31:00,1.89998,1.90024,1.89973,1.89973,9609258.0
2008-11-28 22:32:00,1.89951,1.89951,1.89917,1.89917,4426962.0
2008-11-28 22:33:00,1.89912,1.89912,1.89887,1.89887,7929034.0
2008-11-28 22:34:00,1.8989,1.89918,1.8989,1.89918,5951375.0
2008-11-28 22:35:00,1.89927,1.89933,1.89922,1.89933,8826995.0
2008-11-28 22:36:00,1.89936,1.89936,1.89907,1.89907,6416591.0
2008-11-28 22:37:00,1.89921,1.90017,1.89921,1.90017,9447185.0
2008-11-28 22:38:00,1.90056,1.9014,1.90056,1.9014,14806967.0
2008-11-28 22:39:00,1.90145,1.90162,1.90122,1.90162,6636478.0
2008-11-28 22:40:00,1.90169,1.90169,1.90131,1.90151,6922650.0
2008-11-28 22:41:00,1.90147,1.90147,1.90116,1.90119,18522813.0
2008-11-28 22:42:00,1.90106,1.90117,1.90088,1.90117,11962328.0
2008-11-28 22:43:00,1.90125,1.90152,1.90125,1.90152,5235812.0
2008-11-28 22:44:00,1.90169,1.9019,1.90169,1.90175,14206717.0
2008-11-28 22:45:00,1.90171,1.90183,1.90163,1.90183,8671376.0
2008-11-28 22:46:00,1.90199,1.90233,1.90199,1.90233,11613851.0
2008-11-28 22:47:00,1.90257,1.90311,1.90257,1.90311,3055989.0
2008-11-28 22:48:00,1.90329,1.90368,1.90324,1.90352,2071628.0
2008-11-28 22:49:00,1.90361,1.90361,1.90331,1.90358,13539332.0
2008-11-28 22:50:00,1.90339,1.90339,1.90307,1.90309,5901917.0
2008-11-28 22:51:00,1.90323,1.90381,1.90323,1.90381,8004270.0
2008-11-28 22:52:00,1.90352,1.90388,1.90352,1.90371,5178872.0
2008-11-28 22:53:00,1.90377,1.90384,1.90358,1.90377,9689104.0
2008-11-28 22:54:00,1.9036,1.9036,1.90321,1.90353,9879425.0
2008-11-28 22:55:00,1.90351,1.90351,1.90299,1.90299,9240324.0
2008-11-28 22:56:00,1.90254,1.90258,1.90191,1.9021,35953613.0
2008-11-28 22:57:00,1.90225,1.90285,1.90225,1.90285,12066253.0
2008-11-28 22:58:00,1.90313,1.90328,1.90313,1.90328,1151156.0
2008-11-28 22:59:00,1.90336,1.90408,1.90336,1.90337,6098185.0
2008-11-28 23:00:00,1.9032,1.9033,1.9026,1.9033,5345608.0
2008-11-28 23:01:00,1.90332,1.90338,1.90304,1.90304,10631048.0
2008-11-28 23:02:00,1.90323,1.90343,1.90319,1.90343,6166040.0
2008-11-28 23:03:00,1.90333,1.90333,1.90261,1.90261,5959883.0
2008-11-28 23:04:00,1.90235,1.90237,1.90203,1.90205,5398700.0
2008-11-28 23:05:00,1.90186,1.90186,1.90139,1.90143,4430042.0
2008-11-28 23:06:00,1.9015,1.90188,1.90145,1.90188,14998627.0
2008-11-28 23:07:00,1.90212,1.90223,1.90204,1.9022,6578550.0
2008-11-28 23:08:00,1.90211,1.90226,1.902,1.902,7436735.0
2008-11-28 23:09:00,1.90194,1.90251,1.90187,1.90251,5369266.0
2008-11-28 23:10:00,1.90268,1.90306,1.90268,1.90306,4881965.0
2008-11-28 23:11:00,1.90314,1.9033,1.90314,1.90322,11577083.0
2008-11-28 23:12:00,1.90321,1.90321,1.90281,1.90281,4389554.0
2008-11-28 23:13:00,1.90277,1.90277,1.90232,1.90232,11274963.0
2008-11-28 23:14:00,1.90255,1.90274,1.90226,1.90226,2953478.0
2008-11-28 23:15:00,1.90215,1.90228,1.9019,1.90228,10981454.0
2008-11-28 23:16:00,1.90235,1.90257,1.90234,1.90234,16580894.0
2008-11-28 23:17:00,1.90221,1.90221,1.90186,1.90186,5975204.0
2008-11-28 23:18:00,1.90166,1.90166,1.90096,1.90096,3614155.0
2008-11-28 23:19:00,1.90079,1.90089,1.90064,1.90089,9918300.0
2008-11-28 23:20:00,1.90092,1.90128,1.90092,1.90128,6266674.0
2008-11-28 23:21:00,1.90147,1.9015,1.90099,1.90099,3194178.0
2008-11-28 23:22:00,1.90095,1.90104,1.90093,1.90094,10559253.0
2008-11-28 23:23:00,1.90089,1.90111,1.90078,1.90078,6099871.0
2008-11-28 23:24:00,1.90079,1.90079,1.90042,1.90042,20892619.0
2008-11-28 23:25:00,1.90022,1.90022,1.89977,1.89977,5648415.0
2008-11-28 23:26:00,1.89999,1.90057,1.89999,1.90057,7453172.0
2008-11-28 23:27:00,1.9009,1.9013,1.9009,1.9013,10962369.0
2008-11-28 23:28:00,1.9015,1.90246,1.9015,1.90246,3476051.0
2008-11-28 23:29:00,1.90288,1.90321,1.90288,1.90312,5532626.0
2008-11-28 23:30:00,1.90302,1.90302,1.90238,1.90238,6725666.0
2008-11-28 23:31:00,1.90213,1.90255,1.90167,1.90255,16732805.0
2008-11-28 23:32:00,1.90244,1.90255,1.9023,1.90231,6439927.0
2008-11-28 23:33:00,1.90212,1.90224,1.90159,1.90215,5578445.0
2008-11-28 23:34:00,1.90228,1.90228,1.90185,1.90186,4078622.0
2008-11-28 23:35:00,1.90167,1.90167,1.90077,1.90077,2750746.0
2008-11-28 23:36:00,1.9007,1.90124,1.90068,1.90124,5191194.0
2008-11-28 23:37:00,1.90141,1.90313,1.90141,1.90313,18557081.0
2008-11-28 23:38:00,1.90323,1.90341,1.90269,1.90341,10484245.0
2008-11-28 23:39:00,1.9033,1.9033,1.90288,1.90291,5656585.0
2008-11-28 23:40:00,1.90271,1.90271,1.90255,1.9026,9602133.0
2008-11-28 23:41:00,1.90279,1.90351,1.90279,1.90351,7556107.0
2008-11-28 23:42:00,1.90373,1.90404,1.90373,1.90385,5576091.0
2008-11-28 23:43:00,1.90386,1.90389,1.90373,1.90373,15988958.0
2008-11-28 23:44:00,1.90354,1.90354,1.90227,1.90263,10094178.0
2008-11-28 23:45:00,1.9026,1.90322,1.9026,1.90322,5021188.0
2008-11-28 23:46:00,1.90338,1.90372,1.90338,1.90372,10919269.0
2008-11-28 23:47:00,1.90367,1.90367,1.90306,1.90306,20512624.0
2008-11-28 23:48:00,1.90303,1.90303,1.90255,1.90255,6565239.0
2008-11-28 23:49:00,1.90267,1.90293,1.90263,1.90293,5194795.0
2008-11-28 23:50:00,1.90285,1.90312,1.90285,1.90308,5240201.0
2008-11-28 23:51:00,1.90303,1.90355,1.90303,1.90355,8671178.0
2008-11-28 23:52:00,1.90363,1.90365,1.90323,1.90323,6794227.0
2008-11-28 23:53:00,1.90292,1.90352,1.90292,1.90352,3726833.0
2008-11-28 23:54:00,1.90345,1.90354,1.90341,1.90343,2062851.0
2008-11-28 23:55:00,1.90342,1.90346,1.90327,1.90344,5748916.0
2008-11-28 23:56:00,1.90349,1.90362,1.90339,1.90339,7733350.0
2008-11-28 23:57:00,1.90306,1.90306,1.90281,1.90282,3662370.0
2008-11-28 23:58:00,1.90297,1.90309,1.90287,1.90287,4282600.0
2008-11-28 23:59:00,1.90282,1.90401,1.90282,1.90351,13359234.0
2008-12-01 00:00:00,1.90024,1.90027,1.89998,1.9001,15581855.0
2008-12-01 00:01:00,1.90028,1.90055,1.90026,1.90055,8753756.0
2008-12-01 00:02:00,1.90058,1.90098,1.90058,1.90098,6700381.0
2008-12-01 00:03:00,1.90103,1.90136,1.90088,1.90136,6698223.0
2008-12-01 00:04:00,1.90125,1.90153,1.90054,1.90054,7432820.0
2008-12-01 00:05:00,1.90052,1.90052,1.9001,1.9001,3515446.0
2008-12-01 00:06:00,1.90007,1.90007,1.89944,1.89944,8163471.0
2008-12-01 00:07:00,1.89938,1.89938,1.89922,1.89933,5801265.0
2008-12-01 00:08:00,1.89943,1.9003,1.89943,1.9003,9795614.0
2008-12-01 00:09:00,1.904,1.9041,1.904,1.904,3783748.0
2008-12-01 00:10:00,1.90063,1.90096,1.90063,1.90096,3783748.0
2008-12-01 00:11:00,1.90092,1.90092,1.90081,1.90084,11468948.0
2008-12-01 00:12:00,1.90111,1.90141,1.90111,1.90141,11263435.0
2008-12-01 00:13:00,1.90143,1.90143,1.90037,1.90037,4776008.0
2008-12-01 00:14:00,1.90038,1.90085,1.90038,1.90085,7320930.0
2008-12-01 00:15:00,1.9008,1.9008,1.90046,1.90046,8455275.0
2008-12-01 00:16:00,1.90043,1.90122,1.90043,1.90091,8960855.0
2008-12-01 00:17:00,1.9029,1.9029,1.9026,1.9029,10931060.0
2008-12-01 00:18:00,1.90044,1.90146,1.90044,1.90146,10931060.0
2008-12-01 00:19:00,1.90161,1.90227,1.90161,1.90227,6431123.0
2008-12-01 00:20:00,1.90245,1.90288,1.90245,1.90282,10665258.0
2008-12-01 00:21:00,1.90301,1.90336,1.90301,1.9032,7716651.0
2008-12-01 00:22:00,1.90312,1.90312,1.90226,1.90226,7095479.0
2008-12-01 00:23:00,1.90219,1.90219,1.90151,1.90151,11284435.0
2008-12-01 00:24:00,1.90123,1.90123,1.90063,1.90082,11176714.0
2008-12-01 00:25:00,1.9009,1.90102,1.9009,1.90099,9185704.0
2008-12-01 00:26:00,1.90112,1.90125,1.90112,1.90125,4561834.0
2008-12-01 00:27:00,1.9028,1.9031,1.9024,1.9025,13760041.0
2008-12-01 00:28:00,1.9011,1.90111,1.90068,1.90099,13760041.0
2008-12-01 00:29:00,1.9012,1.90146,1.90113,1.90113,8854585.0
2008-12-01 00:30:00,1.90106,1.90121,1.90098,1.90121,6140441.0
2008-12-01 00:31:00,1.90117,1.90159,1.90117,1.90159,4937642.0
2008-12-01 00:32:00,1.90161,1.90164,1.90141,1.90163,8584843.0
2008-12-01 00:33:00,1.90148,1.90148,1.90139,1.90139,5445619.0
2008-12-01 00:34:00,1.9027,1.904,1.9022,1.9038,8790303.0
2008-12-01 00:35:00,1.90131,1.90152,1.90131,1.90144,8790303.0
2008-12-01 00:36:00,1.9016,1.90289,1.9016,1.90289,9820187.0
2008-12-01 00:37:00,1.90283,1.90283,1.9024,1.9024,1424862.0
2008-12-01 00:38:00,1.90225,1.90225,1.90079,1.90079,6750913.0
2008-12-01 00:39:00,1.90093,1.90119,1.90093,1.90116,3787879.0
2008-12-01 00:40:00,1.90118,1.90128,1.90104,1.90128,2582987.0
2008-12-01 00:41:00,1.90145,1.90186,1.9014,1.9014,8429305.0
2008-12-01 00:42:00,1.90125,1.90125,1.90105,1.9012,21284281.0
2008-12-01 00:43:00,1.90124,1.90126,1.90113,1.90113,3897856.0
2008-12-01 00:44:00,1.90113,1.90119,1.90107,1.90113,11951548.0
2008-12-01 00:45:00,1.90105,1.90139,1.90105,1.90139,5329203.0
2008-12-01 00:46:00,1.90137,1.90145,1.90129,1.90145,18283840.0
2008-12-01 00:47:00,1.90155,1.90245,1.90155,1.90245,2193647.0
2008-12-01 00:48:00,1.90251,1.90251,1.9018,1.90239,3718214.0
2008-12-01 00:49:00,1.90242,1.90242,1.90088,1.90147,11457116.0
2008-12-01 00:50:00,1.90144,1.90151,1.9013,1.90151,6604029.0
2008-12-01 00:51:00,1.90159,1.90159,1.90127,1.90127,14376867.0
2008-12-01 00:52:00,1.9011,1.9011,1.90039,1.90044,9102687.0
2008-12-01 00:53:00,1.90057,1.90125,1.90057,1.90125,2841678.0
2008-12-01 00:54:00,1.90143,1.9017,1.90143,1.90165,11630027.0
2008-12-01 00:55:00,1.90155,1.90178,1.90155,1.90168,6953582.0
2008-12-01 00:56:00,1.90185,1.90198,1.90185,1.90191,9140267.0
2008-12-01 00:57:00,1.90191,1.90196,1.90188,1.90191,12019316.0
2008-12-01 00:58:00,1.90195,1.90293,1.90195,1.90293,10588362.0
2008-12-01 00:59:00,1.9063,1.9063,1.906,1.9063,9993104.0
2008-12-01 01:00:00,1.90287,1.90287,1.90223,1.90223,9993104.0
2008-12-01 01:01:00,1.90218,1.90218,1.90146,1.90146,18007829.0
2008-12-01 01:02:00,1.90161,1.90168,1.90145,1.90168,10683144.0
2008-12-01 01:03:00,1.90184,1.90209,1.90181,1.90199,13642381.0
2008-12-01 01:04:00,1.90188,1.9022,1.90188,1.9022,13361086.0
2008-12-01 01:05:00,1.90217,1.90239,1.90217,1.90239,3673513.0
2008-12-01 01:06:00,1.90239,1.90239,1.90176,1.90191,3656861.0
2008-12-01 01:07:00,1.90202,1.90313,1.90196,1.90313,5833185.0
2008-12-01 01:08:00,1.90345,1.90362,1.90336,1.90336,5886756.0
2008-12-01 01:09:00,1.90347,1.90359,1.90342,1.90352,6913668.0
2008-12-01 01:10:00,1.90354,1.90356,1.90337,1.90356,12483116.0
2008-12-01 01:11:00,1.90373,1.90388,1.90342,1.90342,6305304.0
2008-12-01 01:12:00,1.90337,1.90337,1.9032,1.9032,1782310.0
2008-12-01 01:13:00,1.90319,1.90342,1.90308,1.90342,6648560.0
2008-12-01 01:14:00,1.9034,1.90366,1.9034,1.90366,6662605.0
2008-12-01 01:15:00,1.90362,1.90362,1.90343,1.90361,4143518.0
2008-12-01 01:16:00,1.90358,1.90358,1.90274,1.90274,6892102.0
2008-12-01 01:17:00,1.90292,1.90292,1.90253,1.9028,8764068.0
2008-12-01 01:18:00,1.90286,1.90305,1.90283,1.90302,3857420.0
2008-12-01 01:19:00,1.90283,1.90283,1.90265,1.90269,4418700.0
2008-12-01 01:20:00,1.90263,1.90263,1.90243,1.90245,4221683.0
2008-12-01 01:21:00,1.9028,1.9036,1.9026,1.9034,8800926.0
2008-12-01 01:22:00,1.9024,1.90262,1.90219,1.90262,8800926.0
2008-12-01 01:23:00,1.90269,1.90269,1.90228,1.90232,5150280.0
2008-12-01 01:24:00,1.90226,1.9023,1.90218,1.90218,17619497.0
2008-12-01 01:25:00,1.90241,1.90255,1.90238,1.90247,5227416.0
2008-12-01 01:26:00,1.90248,1.90265,1.90248,1.90263,6595390.0
2008-12-01 01:27:00,1.90246,1.90246,1.90177,1.90177,4660817.0
2008-12-01 01:28:00,1.90155,1.90181,1.90152,1.90172,9087495.0
2008-12-01 01:29:00,1.90175,1.90175,1.90099,1.90099,20545821.0
2008-12-01 01:30:00,1.90085,1.90085,1.90005,1.90017,4733886.0
2008-12-01 01:31:00,1.9003,1.90092,1.9003,1.90089,7509077.0
2008-12-01 01:32:00,1.90083,1.90083,1.9003,1.9003,5746173.0
2008-12-01 01:33:00,1.90053,1.90129,1.90053,1.90129,9436072.0
2008-12-01 01:34:00,1.90133,1.90148,1.90121,1.90148,3366687.0
2008-12-01 01:35:00,1.90146,1.90226,1.90146,1.90226,7057512.0
2008-12-01 01:36:00,1.90236,1.90301,1.90236,1.90301,10327199.0
2008-12-01 01:37:00,1.90317,1.90546,1.90317,1.90546,10662817.0
2008-12-01 01:38:00,1.90564,1.90611,1.90564,1.90611,12118053.0
2008-12-01 01:39:00,1.90607,1.90706,1.90607,1.90706,3563726.0
2008-12-01 01:40:00,1.90715,1.90768,1.90715,1.90768,8477731.0
2008-12-01 01:41:00,1.90772,1.90776,1.90754,1.90754,2853055.0
2008-12-01 01:42:00,1.90752,1.90753,1.9071,1.9071,10260304.0
2008-12-01 01:43:00,1.90699,1.90715,1.90692,1.90704,11831399.0
2008-12-01 01:44:00,1.90704,1.90704,1.90693,1.90704,6606012.0
2008-12-01 01:45:00,1.90705,1.90744,1.90682,1.90744,2563249.0
2008-12-01 01:46:00,1.90728,1.90728,1.90673,1.90673,12936825.0
2008-12-01 01:47:00,1.90663,1.90663,1.9062,1.90621,5742413.0
2008-12-01 01:48:00,1.9061,1.90619,1.90597,1.90615,8052270.0
2008-12-01 01:49:00,1.90621,1.90639,1.90617,1.90635,7342376.0
2008-12-01 01:50:00,1.90643,1.9065,1.90621,1.9065,9463709.0
2008-12-01 01:51:00,1.90649,1.90681,1.90637,1.90681,10013061.0
2008-12-01 01:52:00,1.90687,1.90693,1.90673,1.90673,6187716.0
2008-12-01 01:53:00,1.90657,1.90657,1.90642,1.90646,7683903.0
2008-12-01 01:54:00,1.90662,1.90668,1.9065,1.90659,5275992.0
2008-12-01 01:55:00,1.90668,1.90683,1.90668,1.90683,12247359.0
2008-12-01 01:56:00,1.90667,1.90679,1.90657,1.90658,6490097.0
2008-12-01 01:57:00,1.90666,1.90688,1.90664,1.90665,4405062.0
2008-12-01 01:58:00,1.90682,1.90682,1.90571,1.90571,5035779.0
2008-12-01 01:59:00,1.90552,1.90552,1.9051,1.9051,20895454.0
2008-12-01 02:00:00,1.90451,1.90555,1.90451,1.90555,19065193.0
2008-12-01 02:01:00,1.90577,1.90626,1.90577,1.90626,5106763.0
2008-12-01 02:02:00,1.90618,1.90645,1.90603,1.90606,4294688.0
2008-12-01 02:03:00,1.90605,1.90624,1.90599,1.90612,6190478.0
2008-12-01 02:04:00,1.90623,1.90642,1.90623,1.90642,18949462.0
2008-12-01 02:05:00,1.90648,1.90648,1.90621,1.90621,5831115.0
2008-12-01 02:06:00,1.90592,1.90603,1.90577,1.90603,7173842.0
2008-12-01 02:07:00,1.90605,1.90605,1.90573,1.90601,5738398.0
2008-12-01 02:08:00,1.90614,1.9067,1.90614,1.9067,9390473.0
2008-12-01 02:09:00,1.9067,1.9067,1.90652,1.90652,9701395.0
2008-12-01 02:10:00,1.90654,1.90664,1.90645,1.90645,3883408.0
2008-12-01 02:11:00,1.90647,1.90662,1.90636,1.90636,6927319.0
2008-12-01 02:12:00,1.90631,1.90657,1.90631,1.90655,6060595.0
2008-12-01 02:13:00,1.90656,1.90656,1.90621,1.90621,12434472.0
2008-12-01 02:14:00,1.90609,1.90609,1.90548,1.90548,2429389.0
2008-12-01 02:15:00,1.90537,1.90537,1.90447,1.90447,6631210.0
2008-12-01 02:16:00,1.90429,1.90429,1.90304,1.90304,11432407.0
2008-12-01 02:17:00,1.9027,1.9027,1.90205,1.90223,10170801.0
2008-12-01 02:18:00,1.90232,1.90252,1.90231,1.90231,2735955.0
2008-12-01 02:19:00,1.90226,1.90226,1.90199,1.90199,9273388.0
2008-12-01 02:20:00,1.902,1.90221,1.90198,1.90202,3830729.0
2008-12-01 02:21:00,1.90221,1.90254,1.90221,1.90254,13367956.0
2008-12-01 02:22:00,1.9026,1.9026,1.90229,1.90249,10785774.0
2008-12-01 02:23:00,1.90244,1.9025,1.90198,1.90232,10226975.0
2008-12-01 02:24:00,1.90218,1.90218,1.90196,1.90204,6654891.0
2008-12-01 02:25:00,1.90249,1.90306,1.90249,1.90304,3325124.0
2008-12-01 02:26:00,1.90321,1.90346,1.90321,1.90346,8914570.0
2008-12-01 02:27:00,1.90345,1.90422,1.90345,1.90402,5614234.0
2008-12-01 02:28:00,1.90383,1.90383,1.90319,1.90319,6867641.0
2008-12-01 02:29:00,1.90308,1.90386,1.90308,1.90386,4450815.0
2008-12-01 02:30:00,1.9039,1.90461,1.9039,1.90439,21716332.0
2008-12-01 02:31:00,1.90415,1.90415,1.90353,1.90353,9685064.0
2008-12-01 02:32:00,1.90368,1.90411,1.90368,1.90401,4683300.0
2008-12-01 02:33:00,1.90405,1.90405,1.90375,1.90375,6487056.0
2008-12-01 02:34:00,1.90375,1.90388,1.9037,1.90388,4824565.0
2008-12-01 02:35:00,1.90374,1.90404,1.90374,1.90403,17676062.0
2008-12-01 02:36:00,1.90397,1.90397,1.90382,1.90385,2670553.0
2008-12-01 02:37:00,1.90365,1.90365,1.90312,1.90324,8302762.0
2008-12-01 02:38:00,1.90308,1.90308,1.90263,1.90263,11067369.0
2008-12-01 02:39:00,1.90281,1.90299,1.90278,1.90299,4554626.0
2008-12-01 02:40:00,1.90299,1.90307,1.90288,1.90288,4124229.0
2008-12-01 02:41:00,1.90298,1.90336,1.90298,1.90306,4097536.0
2008-12-01 02:42:00,1.90307,1.90307,1.90234,1.90234,8132195.0
2008-12-01 02:43:00,1.90186,1.90205,1.90186,1.9019,7657041.0
2008-12-01 02:44:00,1.90197,1.90265,1.90197,1.90265,4503826.0
2008-12-01 02:45:00,1.90305,1.90397,1.90305,1.90385,6303318.0
2008-12-01 02:46:00,1.90398,1.90465,1.90398,1.90465,7022877.0
2008-12-01 02:47:00,1.90496,1.90544,1.90496,1.90509,1754589.0
2008-12-01 02:48:00,1.9047,1.90502,1.9047,1.90502,3728825.0
2008-12-01 02:49:00,1.90508,1.90508,1.90485,1.90494,11658837.0
2008-12-01 02:50:00,1.90491,1.90503,1.90487,1.90488,7555921.0
2008-12-01 02:51:00,1.90488,1.90565,1.90488,1.90565,5698700.0
2008-12-01 02:52:00,1.90574,1.90599,1.90574,1.90599,6394634.0
2008-12-01 02:53:00,1.90599,1.90658,1.90574,1.90658,4062730.0
2008-12-01 02:54:00,1.90695,1.90727,1.90695,1.90712,3508274.0
2008-12-01 02:55:00,1.9073,1.9073,1.90692,1.90692,13612925.0
2008-12-01 02:56:00,1.90692,1.90692,1.90618,1.90618,12986560.0
2008-12-01 02:57:00,1.90579,1.90579,1.90541,1.90541,11054577.0
2008-12-01 02:58:00,1.90531,1.90535,1.90504,1.90504,19832412.0
2008-12-01 02:59:00,1.90484,1.90484,1.90453,1.90464,9955275.0
2008-12-01 03:00:00,1.90462,1.90462,1.90441,1.90441,9737401.0
2008-12-01 03:01:00,1.90439,1.90448,1.90425,1.90439,9642439.0
2008-12-01 03:02:00,1.90448,1.90484,1.9044,1.9044,12933732.0
2008-12-01 03:03:00,1.90442,1.90452,1.9044,1.9044,8329021.0
2008-12-01 03:04:00,1.90429,1.90459,1.90429,1.90433,6735354.0
2008-12-01 03:05:00,1.90458,1.90477,1.90458,1.90465,10869183.0
2008-12-01 03:06:00,1.90467,1.9047,1.90461,1.90464,2667740.0
2008-12-01 03:07:00,1.9047,1.90502,1.90458,1.90502,8309920.0
2008-12-01 03:08:00,1.90509,1.90509,1.90463,1.90465,13935122.0
2008-12-01 03:09:00,1.90447,1.90447,1.90402,1.90402,6102973.0
2008-12-01 03:10:00,1.90389,1.90411,1.90254,1.90404,10866005.0
2008-12-01 03:11:00,1.90405,1.90431,1.90397,1.90431,4082360.0
2008-12-01 03:12:00,1.90427,1.90428,1.90412,1.90422,2415378.0
2008-12-01 03:13:00,1.90442,1.90442,1.90425,1.90426,19730053.0
2008-12-01 03:14:00,1.90426,1.90433,1.90404,1.90423,5622114.0
2008-12-01 03:15:00,1.90427,1.90427,1.90319,1.90319,10945644.0
2008-12-01 03:16:00,1.90296,1.90329,1.90289,1.90329,4077681.0
2008-12-01 03:17:00,1.90339,1.90385,1.90339,1.90357,23394459.0
2008-12-01 03:18:00,1.90349,1.90371,1.90346,1.90371,8057070.0
2008-12-01 03:19:00,1.90398,1.90425,1.90398,1.90425,2697358.0
2008-12-01 03:20:00,1.90421,1.90457,1.90421,1.90446,4007914.0
2008-12-01 03:21:00,1.90403,1.90404,1.9037,1.9037,6754291.0
2008-12-01 03:22:00,1.90375,1.90401,1.90375,1.9039,1519528.0
2008-12-01 03:23:00,1.90377,1.90377,1.90328,1.90328,10603809.0
2008-12-01 03:24:00,1.90289,1.90289,1.90228,1.90228,8526823.0
2008-12-01 03:25:00,1.90207,1.90207,1.90163,1.90163,11684282.0
2008-12-01 03:26:00,1.90147,1.9016,1.90138,1.90142,5163191.0
2008-12-01 03:27:00,1.90143,1.90143,1.90077,1.90116,7948192.0
2008-12-01 03:28:00,1.90121,1.90121,1.90085,1.90085,5058022.0
2008-12-01 03:29:00,1.90073,1.90073,1.90015,1.90027,6556098.0
2008-12-01 03:30:00,1.90037,1.90091,1.90037,1.90091,8781699.0
2008-12-01 03:31:00,1.90089,1.90131,1.90076,1.90128,13146116.0
2008-12-01 03:32:00,1.90134,1.90213,1.90134,1.90203,16421623.0
2008-12-01 03:33:00,1.90228,1.90288,1.90228,1.90288,4576477.0
2008-12-01 03:34:00,1.9032,1.90359,1.9032,1.90353,8972166.0
2008-12-01 03:35:00,1.90358,1.904,1.90358,1.90393,11323926.0
2008-12-01 03:36:00,1.90403,1.90447,1.90403,1.90447,10759378.0
2008-12-01 03:37:00,1.90438,1.90438,1.90405,1.9041,6686279.0
2008-12-01 03:38:00,1.90385,1.90385,1.90309,1.90315,7442758.0
2008-12-01 03:39:00,1.90294,1.90313,1.90294,1.90313,10238319.0
2008-12-01 03:40:00,1.90312,1.90312,1.90267,1.9027,6164804.0
2008-12-01 03:41:00,1.9027,1.90292,1.90249,1.90275,9990915.0
2008-12-01 03:42:00,1.90301,1.90315,1.90299,1.90299,11015643.0
2008-12-01 03:43:00,1.90305,1.90311,1.90297,1.90308,8247449.0
2008-12-01 03:44:00,1.90321,1.90321,1.90305,1.90305,8120703.0
2008-12-01 03:45:00,1.90297,1.90297,1.90254,1.9029,7586456.0
2008-12-01 03:46:00,1.90306,1.90306,1.903,1.903,5173879.0
2008-12-01 03:47:00,1.90293,1.90334,1.90293,1.90334,11742529.0
2008-12-01 03:48:00,1.90339,1.90359,1.90339,1.90351,11610599.0
2008-12-01 03:49:00,1.90346,1.90346,1.90325,1.9034,3906007.0
2008-12-01 03:50:00,1.90324,1.90324,1.90227,1.90227,3819539.0
2008-12-01 03:51:00,1.90202,1.9025,1.90199,1.9025,9363042.0
2008-12-01 03:52:00,1.9024,1.9026,1.90228,1.9026,6138906.0
2008-12-01 03:53:00,1.90242,1.90242,1.90185,1.90185,8449049.0
2008-12-01 03:54:00,1.90164,1.90164,1.90105,1.90105,3373746.0
2008-12-01 03:55:00,1.90096,1.90096,1.90009,1.90009,7556749.0
2008-12-01 03:56:00,1.90041,1.90081,1.9001,1.90081,6761783.0
2008-12-01 03:57:00,1.90094,1.90149,1.90093,1.90149,7166948.0
2008-12-01 03:58:00,1.90174,1.90184,1.90174,1.90182,9044069.0
2008-12-01 03:59:00,1.90145,1.90145,1.90041,1.90041,14765331.0
2008-12-01 04:00:00,1.9002,1.9002,1.89993,1.89996,14318578.0
2008-12-01 04:01:00,1.90013,1.90033,1.90011,1.90033,4168792.0
2008-12-01 04:02:00,1.90039,1.90046,1.90026,1.90026,3721541.0
2008-12-01 04:03:00,1.90015,1.90015,1.89988,1.90014,7944679.0
2008-12-01 04:04:00,1.90043,1.90049,1.90001,1.90001,6188282.0
2008-12-01 04:05:00,1.89999,1.90054,1.89999,1.90054,1904930.0
2008-12-01 04:06:00,1.90089,1.90116,1.90089,1.90105,3583838.0
2008-12-01 04:07:00,1.90107,1.90107,1.90082,1.90082,7539088.0
2008-12-01 04:08:00,1.90089,1.90142,1.90089,1.90142,7994078.0
2008-12-01 04:09:00,1.90164,1.90172,1.90135,1.90135,5413992.0
2008-12-01 04:10:00,1.90131,1.9014,1.90115,1.9014,5665609.0
2008-12-01 04:11:00,1.90132,1.90133,1.9012,1.9012,6315769.0
2008-12-01 04:12:00,1.90115,1.90129,1.90115,1.90126,18839662.0
2008-12-01 04:13:00,1.90133,1.90155,1.90133,1.90155,10173547.0
2008-12-01 04:14:00,1.90162,1.90184,1.90162,1.90184,5448338.0
2008-12-01 04:15:00,1.90199,1.90199,1.90134,1.90162,9606182.0
2008-12-01 04:16:00,1.90154,1.90154,1.90132,1.90142,15081077.0
2008-12-01 04:17:00,1.90145,1.90168,1.90145,1.9016,5216662.0
2008-12-01 04:18:00,1.90151,1.90151,1.90136,1.90144,6901184.0
2008-12-01 04:19:00,1.90156,1.9017,1.90156,1.90162,8822246.0
2008-12-01 04:20:00,1.90173,1.90174,1.90158,1.90174,6183409.0
2008-12-01 04:21:00,1.90171,1.90177,1.90137,1.90173,9915119.0
2008-12-01 04:22:00,1.90168,1.90193,1.90163,1.90193,18168279.0
2008-12-01 04:23:00,1.90202,1.90203,1.90177,1.90188,5173605.0
2008-12-01 04:24:00,1.90194,1.90205,1.90187,1.90192,2594798.0
2008-12-01 04:25:00,1.9021,1.90211,1.90191,1.90201,4449243.0
2008-12-01 04:26:00,1.90211,1.90211,1.90142,1.90154,6144338.0
2008-12-01 04:27:00,1.90163,1.90169,1.90138,1.90169,7069077.0
2008-12-01 04:28:00,1.90199,1.90199,1.90152,1.90152,15546601.0
2008-12-01 04:29:00,1.90166,1.90183,1.90166,1.90183,6973937.0
2008-12-01 04:30:00,1.90187,1.90211,1.90187,1.90192,5898952.0
2008-12-01 04:31:00,1.90194,1.90236,1.90194,1.90194,3452232.0
2008-12-01 04:32:00,1.90194,1.90199,1.90183,1.90194,11402507.0
2008-12-01 04:33:00,1.90184,1.90184,1.90163,1.90165,7802735.0
2008-12-01 04:34:00,1.90144,1.90149,1.90108,1.90121,5283831.0
2008-12-01 04:35:00,1.90121,1.9014,1.90115,1.9014,19343225.0
2008-12-01 04:36:00,1.90138,1.90138,1.90122,1.90122,6484397.0
2008-12-01 04:37:00,1.90135,1.90157,1.90135,1.90155,11473710.0
2008-12-01 04:38:00,1.90161,1.90186,1.90161,1.90186,3494725.0
2008-12-01 04:39:00,1.90176,1.90201,1.90176,1.90193,5774671.0
2008-12-01 04:40:00,1.90194,1.90194,1.90159,1.90164,9985201.0
2008-12-01 04:41:00,1.9018,1.90211,1.9017,1.90174,3474147.0
2008-12-01 04:42:00,1.90167,1.90178,1.9016,1.90178,6232613.0
2008-12-01 04:43:00,1.90172,1.90183,1.90164,1.90181,17316860.0
2008-12-01 04:44:00,1.90188,1.90203,1.90188,1.90199,10050755.0
2008-12-01 04:45:00,1.90196,1.9021,1.90189,1.9021,3173055.0
2008-12-01 04:46:00,1.9023,1.90292,1.9023,1.90261,10871627.0
2008-12-01 04:47:00,1.90235,1.90235,1.90214,1.90214,4580085.0
2008-12-01 04:48:00,1.90211,1.90223,1.90202,1.90202,10823752.0
2008-12-01 04:49:00,1.90186,1.90186,1.90155,1.90167,5326749.0
2008-12-01 04:50:00,1.90169,1.90177,1.90166,1.90172,5018473.0
2008-12-01 04:51:00,1.9044,1.9044,1.9035,1.904,6536066.0
2008-12-01 04:52:00,1.90167,1.90167,1.90145,1.90164,6536066.0
2008-12-01 04:53:00,1.90175,1.9018,1.90163,1.90165,13944427.0
2008-12-01 04:54:00,1.9016,1.9016,1.90149,1.9016,4816312.0
2008-12-01 04:55:00,1.90164,1.90164,1.9015,1.90154,5902153.0
2008-12-01 04:56:00,1.90156,1.9017,1.90151,1.9017,6292769.0
2008-12-01 04:57:00,1.90184,1.90215,1.90172,1.90215,6139639.0
2008-12-01 04:58:00,1.90214,1.9023,1.90214,1.90222,9877403.0
2008-12-01 04:59:00,1.90217,1.90217,1.90182,1.90182,5136550.0
2008-12-01 05:00:00,1.90168,1.90184,1.90163,1.90163,6385533.0
2008-12-01 05:01:00,1.90161,1.90178,1.90161,1.90166,1085383.0
2008-12-01 05:02:00,1.90147,1.90187,1.90147,1.90182,11790358.0
2008-12-01 05:03:00,1.90196,1.90218,1.90196,1.90212,34385628.0
2008-12-01 05:04:00,1.90223,1.90241,1.90223,1.90241,9369624.0
2008-12-01 05:05:00,1.90243,1.90272,1.9024,1.90272,10089284.0
2008-12-01 05:06:00,1.90282,1.903,1.90272,1.903,9523397.0
2008-12-01 05:07:00,1.90297,1.90307,1.90257,1.90257,5214330.0
2008-12-01 05:08:00,1.90297,1.90311,1.90293,1.90311,7880547.0
2008-12-01 05:09:00,1.90301,1.90319,1.90301,1.90319,6432605.0
2008-12-01 05:10:00,1.9032,1.90331,1.90305,1.90331,14474377.0
2008-12-01 05:11:00,1.90331,1.90331,1.90311,1.90311,1935739.0
2008-12-01 05:12:00,1.90312,1.90337,1.90306,1.90337,3306990.0
2008-12-01 05:13:00,1.90345,1.90358,1.90343,1.90343,11246104.0
2008-12-01 05:14:00,1.90343,1.90344,1.9033,1.90342,8541544.0
2008-12-01 05:15:00,1.90351,1.90388,1.90351,1.90388,14634032.0
2008-12-01 05:16:00,1.90399,1.90399,1.90368,1.90372,5194773.0
2008-12-01 05:17:00,1.90372,1.90413,1.90371,1.90413,13062163.0
2008-12-01 05:18:00,1.90449,1.90449,1.90424,1.90433,19914862.0
2008-12-01 05:19:00,1.90418,1.90419,1.90401,1.90401,7380223.0
2008-12-01 05:20:00,1.90422,1.90433,1.90408,1.90408,7339613.0
2008-12-01 05:21:00,1.90405,1.90421,1.90402,1.90421,13929412.0
2008-12-01 05:22:00,1.90424,1.90424,1.90402,1.90403,8960623.0
2008-12-01 05:23:00,1.90405,1.90427,1.90405,1.90427,6340506.0
2008-12-01 05:24:00,1.90418,1.90424,1.90409,1.90409,8726638.0
2008-12-01 05:25:00,1.90404,1.90421,1.90384,1.90384,6405526.0
2008-12-01 05:26:00,1.90378,1.90378,1.90347,1.9035,7283029.0
2008-12-01 05:27:00,1.9034,1.90371,1.9034,1.90371,4035517.0
2008-12-01 05:28:00,1.90373,1.9038,1.90342,1.90342,9030408.0
2008-12-01 05:29:00,1.90346,1.90359,1.90346,1.90356,6196244.0
2008-12-01 05:30:00,1.90361,1.90371,1.90349,1.90354,8309400.0
2008-12-01 05:31:00,1.90355,1.90369,1.90341,1.90369,5932892.0
2008-12-01 05:32:00,1.90368,1.90374,1.90345,1.90345,4898107.0
2008-12-01 05:33:00,1.9035,1.90358,1.90339,1.90346,17482080.0
2008-12-01 05:34:00,1.90348,1.90348,1.90317,1.90317,13447306.0
2008-12-01 05:35:00,1.90297,1.90297,1.90246,1.90246,4182285.0
2008-12-01 05:36:00,1.90252,1.90269,1.9025,1.90255,5745954.0
2008-12-01 05:37:00,1.90209,1.90253,1.90202,1.90253,27802886.0
2008-12-01 05:38:00,1.90265,1.90309,1.90265,1.90309,12001529.0
2008-12-01 05:39:00,1.90322,1.90341,1.90294,1.90303,7454913.0
2008-12-01 05:40:00,1.90306,1.90314,1.90298,1.90298,7593276.0
2008-12-01 05:41:00,1.90306,1.90306,1.90292,1.90306,5784232.0
2008-12-01 05:42:00,1.9032,1.90344,1.90316,1.90344,7155432.0
2008-12-01 05:43:00,1.90346,1.9035,1.90334,1.9035,17540217.0
2008-12-01 05:44:00,1.90346,1.90348,1.9034,1.90348,4778590.0
2008-12-01 05:45:00,1.90347,1.90347,1.90315,1.90317,17065350.0
2008-12-01 05:46:00,1.90314,1.90314,1.90291,1.90291,15105979.0
2008-12-01 05:47:00,1.90298,1.9037,1.90298,1.9037,8816836.0
2008-12-01 05:48:00,1.90373,1.90414,1.90373,1.9041,10386681.0
2008-12-01 05:49:00,1.90416,1.90472,1.90416,1.90472,12184930.0
2008-12-01 05:50:00,1.90459,1.90459,1.90429,1.90429,15821885.0
2008-12-01 05:51:00,1.90409,1.90409,1.9038,1.9038,37835994.0
2008-12-01 05:52:00,1.90365,1.90365,1.90348,1.90348,26721744.0
2008-12-01 05:53:00,1.90354,1.90354,1.9033,1.90353,11486945.0
2008-12-01 05:54:00,1.90375,1.90383,1.90336,1.90376,11944155.0
2008-12-01 05:55:00,1.90382,1.90386,1.90369,1.9038,2538338.0
2008-12-01 05:56:00,1.90374,1.90396,1.90374,1.90396,6288249.0
2008-12-01 05:57:00,1.90389,1.90449,1.90389,1.90449,12755656.0
2008-12-01 05:58:00,1.90472,1.90472,1.90428,1.90436,6581746.0
2008-12-01 05:59:00,1.906,1.9061,1.906,1.9061,3902516.0
2008-12-01 06:00:00,1.90442,1.9045,1.90438,1.90443,3902516.0
2008-12-01 06:01:00,1.90433,1.90433,1.90407,1.90407,9585657.0
2008-12-01 06:02:00,1.9062,1.9062,1.906,1.906,3550359.0
2008-12-01 06:03:00,1.90374,1.90374,1.90333,1.90333,3550359.0
2008-12-01 06:04:00,1.90329,1.90348,1.90329,1.90343,1005739.0
2008-12-01 06:05:00,1.90344,1.90367,1.90344,1.90363,892517.0
2008-12-01 06:06:00,1.90369,1.90384,1.90368,1.90368,2145715.0
2008-12-01 06:07:00,1.90369,1.90385,1.90369,1.90385,16842676.0
2008-12-01 06:08:00,1.90384,1.90386,1.90366,1.90366,2203545.0
2008-12-01 06:09:00,1.90379,1.90393,1.90373,1.90389,11677827.0
2008-12-01 06:10:00,1.90364,1.90365,1.90328,1.90328,4322671.0
2008-12-01 06:11:00,1.90321,1.90359,1.9031,1.90334,15428662.0
2008-12-01 06:12:00,1.90331,1.90334,1.90322,1.90334,6577434.0
2008-12-01 06:13:00,1.9033,1.9035,1.9026,1.9026,10211119.0
2008-12-01 06:14:00,1.90333,1.90338,1.90323,1.90332,10211119.0
2008-12-01 06:15:00,1.90346,1.90368,1.90346,1.90355,17162341.0
2008-12-01 06:16:00,1.90338,1.90338,1.90295,1.90295,4144197.0
2008-12-01 06:17:00,1.90289,1.9033,1.90284,1.9033,3981975.0
2008-12-01 06:18:00,1.90371,1.90371,1.9029,1.90351,6732799.0
2008-12-01 06:19:00,1.90355,1.90394,1.90355,1.90394,6747024.0
2008-12-01 06:20:00,1.90371,1.90381,1.9034,1.9034,6803506.0
2008-12-01 06:21:00,1.9033,1.90331,1.90284,1.90305,13197661.0
2008-12-01 06:22:00,1.90323,1.9033,1.90305,1.90305,4626715.0
2008-12-01 06:23:00,1.90304,1.90333,1.90291,1.90333,27197059.0
2008-12-01 06:24:00,1.90344,1.90344,1.90315,1.90328,4420065.0
2008-12-01 06:25:00,1.90334,1.90346,1.90334,1.90343,6261167.0
2008-12-01 06:26:00,1.90355,1.90355,1.90323,1.90323,10517636.0
2008-12-01 06:27:00,1.90304,1.90304,1.90278,1.90279,6467932.0
2008-12-01 06:28:00,1.90271,1.90295,1.90271,1.90295,6810324.0
2008-12-01 06:29:00,1.90307,1.90352,1.90306,1.9035,15053009.0
2008-12-01 06:30:00,1.90339,1.90339,1.9029,1.9029,3174590.0
2008-12-01 06:31:00,1.90276,1.90276,1.90211,1.90211,9693481.0
2008-12-01 06:32:00,1.90219,1.90219,1.90202,1.90211,7566008.0
2008-12-01 06:33:00,1.90205,1.90205,1.90184,1.90191,37851227.0
2008-12-01 06:34:00,1.90209,1.90231,1.90209,1.90223,17172019.0
2008-12-01 06:35:00,1.90211,1.90211,1.90153,1.90153,1492630.0
2008-12-01 06:36:00,1.9018,1.90206,1.90177,1.90206,4149456.0
2008-12-01 06:37:00,1.90235,1.90267,1.90235,1.90246,12352918.0
2008-12-01 06:38:00,1.90232,1.90248,1.90217,1.90248,10788525.0
2008-12-01 06:39:00,1.9027,1.90414,1.9027,1.90414,34149901.0
2008-12-01 06:40:00,1.90421,1.90451,1.90421,1.90451,8334070.0
2008-12-01 06:41:00,1.90448,1.90469,1.90448,1.90464,9827751.0
2008-12-01 06:42:00,1.90444,1.90444,1.90429,1.90438,6250334.0
2008-12-01 06:43:00,1.90439,1.90439,1.90425,1.90425,5257383.0
2008-12-01 06:44:00,1.90438,1.90466,1.90428,1.90466,8094802.0
2008-12-01 06:45:00,1.90458,1.90458,1.90437,1.90449,5819231.0
2008-12-01 06:46:00,1.90454,1.90462,1.9044,1.90462,9039046.0
2008-12-01 06:47:00,1.9046,1.90464,1.9044,1.9044,17456509.0
2008-12-01 06:48:00,1.9043,1.9043,1.90388,1.90407,16564244.0
2008-12-01 06:49:00,1.90409,1.90411,1.90395,1.90411,5222704.0
2008-12-01 06:50:00,1.90433,1.90486,1.90433,1.90464,5714414.0
2008-12-01 06:51:00,1.90471,1.90492,1.90471,1.90492,16736267.0
2008-12-01 06:52:00,1.90488,1.90503,1.90481,1.90502,8184332.0
2008-12-01 06:53:00,1.90513,1.90538,1.90508,1.90538,5678174.0
2008-12-01 06:54:00,1.90535,1.90535,1.90497,1.90515,10820961.0
2008-12-01 06:55:00,1.90506,1.90521,1.90501,1.90521,10746635.0
2008-12-01 06:56:00,1.90521,1.9053,1.90481,1.9053,15566680.0
2008-12-01 06:57:00,1.9055,1.90592,1.90547,1.90592,6189623.0
2008-12-01 06:58:00,1.90596,1.90596,1.90452,1.90552,19044270.0
2008-12-01 06:59:00,1.90529,1.90532,1.90518,1.90532,4559248.0
2008-12-01 07:00:00,1.90551,1.90582,1.90551,1.90555,8264246.0
2008-12-01 07:01:00,1.90539,1.90544,1.90508,1.90508,4945954.0
2008-12-01 07:02:00,1.90511,1.90538,1.90504,1.9052,16340691.0
2008-12-01 07:03:00,1.90514,1.90516,1.90504,1.90516,4524240.0
2008-12-01 07:04:00,1.90522,1.90522,1.9044,1.9044,4571995.0
2008-12-01 07:05:00,1.90424,1.90424,1.90367,1.90367,12704446.0
2008-12-01 07:06:00,1.90404,1.90436,1.90392,1.90436,7622639.0
2008-12-01 07:07:00,1.90434,1.9045,1.90392,1.90436,4575453.0
2008-12-01 07:08:00,1.90424,1.90424,1.90396,1.90399,14742115.0
2008-12-01 07:09:00,1.90376,1.90376,1.90285,1.90285,10003940.0
2008-12-01 07:10:00,1.90273,1.903,1.90273,1.903,5562849.0
2008-12-01 07:11:00,1.90309,1.90313,1.90269,1.90269,5386534.0
2008-12-01 07:12:00,1.90248,1.90251,1.90243,1.90245,1272639.0
2008-12-01 07:13:00,1.90249,1.90257,1.90223,1.90223,18294597.0
2008-12-01 07:14:00,1.90228,1.90234,1.90218,1.90227,3746324.0
2008-12-01 07:15:00,1.90227,1.90251,1.90227,1.90251,9359176.0
2008-12-01 07:16:00,1.9024,1.9024,1.9019,1.90222,5106064.0
2008-12-01 07:17:00,1.90234,1.9029,1.90234,1.90281,8812777.0
2008-12-01 07:18:00,1.90285,1.90304,1.90283,1.90304,3306625.0
2008-12-01 07:19:00,1.90299,1.90303,1.90279,1.90281,21467864.0
2008-12-01 07:20:00,1.9028,1.9028,1.90239,1.90278,6661159.0
2008-12-01 07:21:00,1.90278,1.90287,1.90195,1.90227,14140969.0
2008-12-01 07:22:00,1.90238,1.90278,1.90238,1.90278,5488702.0
2008-12-01 07:23:00,1.90287,1.90323,1.90287,1.90323,4207041.0
2008-12-01 07:24:00,1.90333,1.90353,1.90333,1.90353,2364082.0
2008-12-01 07:25:00,1.90362,1.90383,1.90361,1.90383,8502680.0
2008-12-01 07:26:00,1.90391,1.90419,1.90378,1.90378,8792676.0
2008-12-01 07:27:00,1.90361,1.90361,1.90335,1.90341,4087133.0
2008-12-01 07:28:00,1.90338,1.90346,1.90332,1.90341,3503966.0
2008-12-01 07:29:00,1.90332,1.90349,1.90327,1.9034,6678747.0
2008-12-01 07:30:00,1.90331,1.90353,1.90331,1.90344,3480493.0
2008-12-01 07:31:00,1.90333,1.90333,1.90278,1.90278,6562190.0
2008-12-01 07:32:00,1.90223,1.90223,1.90142,1.90142,5502554.0
2008-12-01 07:33:00,1.90148,1.90205,1.90148,1.90205,5396452.0
2008-12-01 07:34:00,1.90211,1.90219,1.90209,1.90219,5193608.0
2008-12-01 07:35:00,1.90238,1.90309,1.90238,1.90309,4193309.0
2008-12-01 07:36:00,1.90311,1.90311,1.90277,1.90277,5887762.0
2008-12-01 07:37:00,1.90266,1.90274,1.90246,1.90258,7175725.0
2008-12-01 07:38:00,1.90263,1.90275,1.90258,1.90275,3760958.0
2008-12-01 07:39:00,1.90282,1.90311,1.90278,1.90311,3004227.0
2008-12-01 07:40:00,1.90289,1.90314,1.90289,1.90314,10930891.0
2008-12-01 07:41:00,1.90326,1.90352,1.90326,1.90352,10817103.0
2008-12-01 07:42:00,1.90349,1.9038,1.90343,1.9038,14975630.0
2008-12-01 07:43:00,1.90415,1.90444,1.90415,1.90442,14991487.0
2008-12-01 07:44:00,1.90442,1.90451,1.90429,1.90451,8953673.0
2008-12-01 07:45:00,1.9045,1.9045,1.90433,1.90438,2059779.0
2008-12-01 07:46:00,1.90435,1.90435,1.90416,1.90416,16423547.0
2008-12-01 07:47:00,1.90416,1.90421,1.90402,1.90421,12730042.0
2008-12-01 07:48:00,1.90409,1.90422,1.90407,1.90413,11602776.0
2008-12-01 07:49:00,1.90394,1.90417,1.90255,1.90401,7119988.0
2008-12-01 07:50:00,1.9041,1.90412,1.90394,1.90394,11936953.0
2008-12-01 07:51:00,1.90378,1.90399,1.9035,1.90391,11945837.0
2008-12-01 07:52:00,1.90383,1.90383,1.90368,1.90368,2313224.0
2008-12-01 07:53:00,1.90376,1.90409,1.90376,1.90404,9223302.0
2008-12-01 07:54:00,1.90425,1.90432,1.90353,1.90432,9121061.0
2008-12-01 07:55:00,1.90423,1.90492,1.90423,1.90492,23285534.0
2008-12-01 07:56:00,1.9046,1.9046,1.90388,1.90395,2700010.0
2008-12-01 07:57:00,1.90397,1.90427,1.90397,1.90422,19570145.0
2008-12-01 07:58:00,1.90405,1.90418,1.90405,1.90405,8933627.0
2008-12-01 07:59:00,1.90409,1.90428,1.90409,1.90428,7061017.0
2008-12-01 08:00:00,1.90424,1.90436,1.90424,1.90429,8465225.0
2008-12-01 08:01:00,1.90433,1.90433,1.90409,1.90409,12874643.0
2008-12-01 08:02:00,1.9041,1.9041,1.90355,1.90373,9886308.0
2008-12-01 08:03:00,1.90404,1.90466,1.90393,1.90466,5714688.0
2008-12-01 08:04:00,1.90484,1.90484,1.90394,1.90407,4548818.0
2008-12-01 08:05:00,1.90442,1.90467,1.90442,1.90458,12535409.0
2008-12-01 08:06:00,1.90442,1.90442,1.9042,1.90423,6431309.0
2008-12-01 08:07:00,1.9032,1.9032,1.9027,1.9027,14532920.0
2008-12-01 08:08:00,1.90426,1.90427,1.90404,1.90404,14532920.0
2008-12-01 08:09:00,1.90396,1.90396,1.90363,1.90366,9246236.0
2008-12-01 08:10:00,1.90362,1.90362,1.90304,1.90304,12676699.0
2008-12-01 08:11:00,1.9027,1.90311,1.90239,1.90293,9864657.0
2008-12-01 08:12:00,1.9031,1.90311,1.90296,1.90305,8936291.0
2008-12-01 08:13:00,1.90303,1.90303,1.90282,1.90295,6909608.0
2008-12-01 08:14:00,1.90288,1.90288,1.90267,1.90267,2397040.0
2008-12-01 08:15:00,1.9026,1.9026,1.90196,1.90196,7999252.0
2008-12-01 08:16:00,1.90205,1.90261,1.90205,1.90261,7049275.0
2008-12-01 08:17:00,1.90248,1.90248,1.90199,1.90227,5624800.0
2008-12-01 08:18:00,1.90226,1.90226,1.90205,1.90205,4269985.0
2008-12-01 08:19:00,1.90204,1.90226,1.90204,1.90219,6828091.0
2008-12-01 08:20:00,1.90205,1.90206,1.90189,1.90189,10415418.0
2008-12-01 08:21:00,1.90158,1.90174,1.90139,1.90152,8752658.0
2008-12-01 08:22:00,1.9015,1.9015,1.90067,1.90067,2712717.0
2008-12-01 08:23:00,1.90043,1.90053,1.90032,1.90032,9113125.0
2008-12-01 08:24:00,1.90023,1.90042,1.90023,1.90042,5994735.0
2008-12-01 08:25:00,1.90044,1.90057,1.90036,1.90036,4362603.0
2008-12-01 08:26:00,1.90043,1.90047,1.90033,1.90043,6824032.0
2008-12-01 08:27:00,1.90043,1.90058,1.90038,1.90045,9194026.0
2008-12-01 08:28:00,1.9006,1.90064,1.90056,1.90056,9903302.0
2008-12-01 08:29:00,1.90062,1.90077,1.90051,1.90073,6442679.0
2008-12-01 08:30:00,1.90072,1.90099,1.90068,1.90099,10225565.0
2008-12-01 08:31:00,1.90102,1.90117,1.90098,1.90108,6140264.0
2008-12-01 08:32:00,1.90122,1.90141,1.90116,1.90116,2806610.0
2008-12-01 08:33:00,1.90129,1.90129,1.90083,1.90087,5647979.0
2008-12-01 08:34:00,1.90085,1.90085,1.90073,1.90078,6023835.0
2008-12-01 08:35:00,1.9008,1.9008,1.90057,1.90057,14187417.0
2008-12-01 08:36:00,1.90065,1.90065,1.90028,1.90028,14811498.0
2008-12-01 08:37:00,1.90009,1.9003,1.90005,1.9003,18339292.0
2008-12-01 08:38:00,1.90036,1.90082,1.90017,1.90082,6859910.0
2008-12-01 08:39:00,1.90114,1.90174,1.90114,1.90174,10844022.0
2008-12-01 08:40:00,1.90171,1.90174,1.90129,1.90129,9350103.0
2008-12-01 08:41:00,1.90089,1.90089,1.89943,1.89943,21003776.0
2008-12-01 08:42:00,1.8993,1.8993,1.89921,1.89926,9215744.0
2008-12-01 08:43:00,1.89946,1.8999,1.89946,1.8999,9383927.0
2008-12-01 08:44:00,1.89972,1.90012,1.89972,1.89984,6367964.0
2008-12-01 08:45:00,1.89987,1.90047,1.89987,1.90047,7363593.0
2008-12-01 08:46:00,1.90051,1.90051,1.90035,1.90042,3272554.0
2008-12-01 08:47:00,1.90043,1.90075,1.89906,1.90075,21275646.0
2008-12-01 08:48:00,1.90096,1.9014,1.90096,1.9014,4431660.0
2008-12-01 08:49:00,1.90125,1.90138,1.90088,1.90136,8004308.0
2008-12-01 08:50:00,1.90144,1.90176,1.90144,1.90176,5469808.0
2008-12-01 08:51:00,1.9018,1.90206,1.9018,1.90206,9104309.0
2008-12-01 08:52:00,1.90202,1.90202,1.90191,1.90195,10239307.0
2008-12-01 08:53:00,1.90193,1.90203,1.90191,1.90191,11924689.0
2008-12-01 08:54:00,1.90192,1.90192,1.90172,1.90172,10012862.0
2008-12-01 08:55:00,1.90181,1.90192,1.90177,1.90177,11189779.0
2008-12-01 08:56:00,1.90167,1.90175,1.90163,1.90174,3895895.0
2008-12-01 08:57:00,1.90193,1.90223,1.90193,1.90223,15629902.0
2008-12-01 08:58:00,1.90237,1.90261,1.90237,1.90261,6466533.0
2008-12-01 08:59:00,1.90265,1.90266,1.90242,1.90243,6051691.0
2008-12-01 09:00:00,1.90245,1.9028,1.90245,1.9027,9458070.0
2008-12-01 09:01:00,1.90283,1.90288,1.90262,1.90262,3730278.0
2008-12-01 09:02:00,1.90261,1.90285,1.90261,1.90276,10300672.0
2008-12-01 09:03:00,1.90264,1.90275,1.90213,1.90274,7912980.0
2008-12-01 09:04:00,1.90283,1.90283,1.90257,1.90257,2754062.0
2008-12-01 09:05:00,1.90272,1.90292,1.90272,1.90292,7895310.0
2008-12-01 09:06:00,1.9028,1.90284,1.90277,1.90284,4817235.0
2008-12-01 09:07:00,1.90266,1.90266,1.90236,1.90236,11810761.0
2008-12-01 09:08:00,1.90212,1.90212,1.90162,1.9018,19181369.0
2008-12-01 09:09:00,1.90173,1.90173,1.90146,1.90146,15748232.0
2008-12-01 09:10:00,1.90138,1.90143,1.90132,1.90143,3887746.0
2008-12-01 09:11:00,1.90154,1.90163,1.9015,1.90163,7043198.0
2008-12-01 09:12:00,1.90172,1.90203,1.90167,1.90203,4705891.0
2008-12-01 09:13:00,1.90208,1.90208,1.90198,1.90206,5863984.0
2008-12-01 09:14:00,1.90207,1.90221,1.90207,1.90221,3455130.0
2008-12-01 09:15:00,1.90234,1.90292,1.90234,1.90292,3576537.0
2008-12-01 09:16:00,1.90323,1.90398,1.90323,1.90398,4878553.0
2008-12-01 09:17:00,1.90396,1.90406,1.90391,1.90401,16728695.0
2008-12-01 09:18:00,1.90393,1.90395,1.90345,1.90384,15472516.0
2008-12-01 09:19:00,1.90396,1.90422,1.90396,1.90396,2371232.0
2008-12-01 09:20:00,1.90397,1.90407,1.9039,1.9039,4279243.0
2008-12-01 09:21:00,1.90381,1.90381,1.90322,1.90322,14551325.0
2008-12-01 09:22:00,1.90303,1.90303,1.90242,1.90282,11440517.0
2008-12-01 09:23:00,1.90285,1.90285,1.90259,1.90261,4269653.0
2008-12-01 09:24:00,1.90277,1.90381,1.90277,1.90381,8834936.0
2008-12-01 09:25:00,1.90392,1.90422,1.9039,1.90422,14301321.0
2008-12-01 09:26:00,1.90415,1.90471,1.90415,1.9043,5427507.0
2008-12-01 09:27:00,1.90422,1.90431,1.90404,1.90404,4743122.0
2008-12-01 09:28:00,1.90387,1.90387,1.90226,1.9035,3028224.0
2008-12-01 09:29:00,1.9036,1.90377,1.9036,1.90375,4545818.0
2008-12-01 09:30:00,1.90386,1.90413,1.90386,1.90413,5139647.0
2008-12-01 09:31:00,1.90412,1.90412,1.90387,1.90387,13398638.0
2008-12-01 09:32:00,1.90403,1.90403,1.90378,1.90378,10253591.0
2008-12-01 09:33:00,1.90389,1.90427,1.90389,1.90427,2541270.0
2008-12-01 09:34:00,1.90413,1.90434,1.90413,1.90434,5867562.0
2008-12-01 09:35:00,1.90438,1.90445,1.90402,1.90402,7674011.0
2008-12-01 09:36:00,1.90399,1.90456,1.90393,1.90456,9745263.0
2008-12-01 09:37:00,1.90469,1.90474,1.90449,1.90451,9021222.0
2008-12-01 09:38:00,1.90459,1.90459,1.90442,1.90452,14577716.0
2008-12-01 09:39:00,1.90455,1.90463,1.90418,1.90418,6853192.0
2008-12-01 09:40:00,1.904,1.904,1.90368,1.90369,12572721.0
2008-12-01 09:41:00,1.90369,1.90383,1.90331,1.90331,2872619.0
2008-12-01 09:42:00,1.90321,1.90321,1.90288,1.90288,4680005.0
2008-12-01 09:43:00,1.90293,1.90293,1.9028,1.90283,4721871.0
2008-12-01 09:44:00,1.9027,1.90291,1.9027,1.90291,7569727.0
2008-12-01 09:45:00,1.90298,1.90311,1.90291,1.90311,6727209.0
2008-12-01 09:46:00,1.90293,1.90293,1.90238,1.90238,5150804.0
2008-12-01 09:47:00,1.90215,1.90215,1.90155,1.90155,3959380.0
2008-12-01 09:48:00,1.90172,1.90194,1.90172,1.90177,7178621.0
2008-12-01 09:49:00,1.90179,1.90179,1.90127,1.90127,10969575.0
2008-12-01 09:50:00,1.90104,1.90104,1.90007,1.90007,18886378.0
2008-12-01 09:51:00,1.89999,1.90023,1.89999,1.90016,9864038.0
2008-12-01 09:52:00,1.90001,1.90001,1.89955,1.8996,3317594.0
2008-12-01 09:53:00,1.89972,1.89982,1.89964,1.89979,5005101.0
2008-12-01 09:54:00,1.89985,1.90059,1.89985,1.90059,8491877.0
2008-12-01 09:55:00,1.90059,1.90118,1.90059,1.90118,9723621.0
2008-12-01 09:56:00,1.90105,1.90105,1.90008,1.90008,4303054.0
2008-12-01 09:57:00,1.89994,1.89994,1.89952,1.89952,11446182.0
2008-12-01 09:58:00,1.89933,1.89942,1.89897,1.89897,7312010.0
2008-12-01 09:59:00,1.89891,1.89891,1.89832,1.89832,12715805.0
2008-12-01 10:00:00,1.89828,1.89828,1.89766,1.89766,4861754.0
2008-12-01 10:01:00,1.89741,1.89845,1.89741,1.89835,5891620.0
2008-12-01 10:02:00,1.8986,1.89926,1.8986,1.89911,7210759.0
2008-12-01 10:03:00,1.89887,1.89887,1.8984,1.8984,2435701.0
2008-12-01 10:04:00,1.89849,1.89918,1.89849,1.89918,6145219.0
2008-12-01 10:05:00,1.89934,1.8997,1.89934,1.8997,11538650.0
2008-12-01 10:06:00,1.89979,1.89979,1.89947,1.89973,2597888.0
2008-12-01 10:07:00,1.89988,1.90004,1.89985,1.90002,21461671.0
2008-12-01 10:08:00,1.8998,1.89981,1.89818,1.89818,7789685.0
2008-12-01 10:09:00,1.89823,1.89857,1.89823,1.8983,5175929.0
2008-12-01 10:10:00,1.89805,1.89805,1.89748,1.89748,4458704.0
2008-12-01 10:11:00,1.8972,1.89725,1.89565,1.89697,3176096.0
2008-12-01 10:12:00,1.89675,1.89675,1.89609,1.89609,4204619.0
2008-12-01 10:13:00,1.89594,1.89596,1.89558,1.89558,4741287.0
2008-12-01 10:14:00,1.8956,1.89582,1.8955,1.8958,9105603.0
2008-12-01 10:15:00,1.89596,1.89618,1.89577,1.8958,5212474.0
2008-12-01 10:16:00,1.89613,1.89655,1.89613,1.89655,11116767.0
2008-12-01 10:17:00,1.89655,1.89667,1.89644,1.89667,10939321.0
2008-12-01 10:18:00,1.89673,1.89704,1.8964,1.89704,5767024.0
2008-12-01 10:19:00,1.89707,1.89707,1.89667,1.89684,9316348.0
2008-12-01 10:20:00,1.89674,1.89674,1.89537,1.89537,3735198.0
2008-12-01 10:21:00,1.89516,1.89522,1.89423,1.89423,9008084.0
2008-12-01 10:22:00,1.89398,1.89398,1.89276,1.89276,13234310.0
2008-12-01 10:23:00,1.89246,1.89246,1.8913,1.8913,3759269.0
2008-12-01 10:24:00,1.89089,1.89095,1.8903,1.8903,5801109.0
2008-12-01 10:25:00,1.89013,1.89121,1.89007,1.89076,5476009.0
2008-12-01 10:26:00,1.89088,1.89197,1.89088,1.89197,3706887.0
2008-12-01 10:27:00,1.89242,1.89308,1.89242,1.89308,8378407.0
2008-12-01 10:28:00,1.89322,1.89326,1.89251,1.89251,4643785.0
2008-12-01 10:29:00,1.89267,1.89279,1.89228,1.89279,6366729.0
2008-12-01 10:30:00,1.89296,1.89372,1.89296,1.89372,7383435.0
2008-12-01 10:31:00,1.89387,1.89426,1.89387,1.89425,11258000.0
2008-12-01 10:32:00,1.89391,1.89391,1.89284,1.89284,2968168.0
2008-12-01 10:33:00,1.8924,1.8924,1.89109,1.89109,5992139.0
2008-12-01 10:34:00,1.89094,1.89097,1.89075,1.89097,10362395.0
2008-12-01 10:35:00,1.89109,1.89186,1.89109,1.89186,5875466.0
2008-12-01 10:36:00,1.89192,1.89233,1.89192,1.89233,16599072.0
2008-12-01 10:37:00,1.89242,1.89276,1.89242,1.89276,7575622.0
2008-12-01 10:38:00,1.89281,1.89311,1.89273,1.89273,9180447.0
2008-12-01 10:39:00,1.89258,1.89258,1.89236,1.89236,1629745.0
2008-12-01 10:40:00,1.89219,1.89219,1.89122,1.89122,12525160.0
2008-12-01 10:41:00,1.89108,1.89125,1.89089,1.89109,12234887.0
2008-12-01 10:42:00,1.8911,1.89141,1.89057,1.89141,3041890.0
2008-12-01 10:43:00,1.89142,1.89142,1.89042,1.89042,4948184.0
2008-12-01 10:44:00,1.89036,1.89054,1.89034,1.89034,8557605.0
2008-12-01 10:45:00,1.89018,1.89018,1.88967,1.88967,5407197.0
2008-12-01 10:46:00,1.88957,1.88966,1.88941,1.88966,11796176.0
2008-12-01 10:47:00,1.88993,1.89019,1.88993,1.89019,14382758.0
2008-12-01 10:48:00,1.89003,1.89018,1.88937,1.89018,3444966.0
2008-12-01 10:49:00,1.89038,1.89136,1.89038,1.89136,12285751.0
2008-12-01 10:50:00,1.89144,1.89195,1.89144,1.89167,6914508.0
2008-12-01 10:51:00,1.8916,1.8916,1.89144,1.89146,7521410.0
2008-12-01 10:52:00,1.89145,1.89145,1.89117,1.89117,9888531.0
2008-12-01 10:53:00,1.89127,1.89127,1.89098,1.89098,8564996.0
2008-12-01 10:54:00,1.8909,1.89131,1.89084,1.89093,16875718.0
2008-12-01 10:55:00,1.89091,1.89109,1.89071,1.89088,8368772.0
2008-12-01 10:56:00,1.8908,1.8908,1.89025,1.89025,8316350.0
2008-12-01 10:57:00,1.89029,1.89029,1.89001,1.89001,2795466.0
2008-12-01 10:58:00,1.88993,1.88993,1.88954,1.88954,3811898.0
2008-12-01 10:59:00,1.88945,1.88947,1.88905,1.88905,28389842.0
2008-12-01 11:00:00,1.88886,1.88889,1.88842,1.88842,7606192.0
2008-12-01 11:01:00,1.88834,1.88834,1.88782,1.88782,9222233.0
2008-12-01 11:02:00,1.88779,1.88779,1.88724,1.88728,5015723.0
2008-12-01 11:03:00,1.88724,1.88724,1.88672,1.88672,11462450.0
2008-12-01 11:04:00,1.88671,1.88671,1.88603,1.88605,6026597.0
2008-12-01 11:05:00,1.88628,1.88653,1.88628,1.8864,5329079.0
2008-12-01 11:06:00,1.88659,1.88675,1.88659,1.88661,7458641.0
2008-12-01 11:07:00,1.88678,1.88698,1.88654,1.88698,4232436.0
2008-12-01 11:08:00,1.88722,1.88761,1.88722,1.88757,7156723.0
2008-12-01 11:09:00,1.88748,1.88759,1.887,1.887,15148825.0
2008-12-01 11:10:00,1.88676,1.88698,1.88676,1.88698,3701348.0
2008-12-01 11:11:00,1.88698,1.88699,1.8866,1.88661,3704637.0
2008-12-01 11:12:00,1.8865,1.8865,1.88596,1.88596,3960653.0
2008-12-01 11:13:00,1.88593,1.88593,1.88521,1.88521,15416746.0
2008-12-01 11:14:00,1.8851,1.8851,1.88486,1.88486,15526132.0
2008-12-01 11:15:00,1.88484,1.8852,1.88484,1.88513,5505981.0
2008-12-01 11:16:00,1.88516,1.88524,1.88491,1.88524,4651196.0
2008-12-01 11:17:00,1.88552,1.8859,1.88552,1.8859,8138385.0
2008-12-01 11:18:00,1.88613,1.88645,1.88613,1.88615,5340622.0
2008-12-01 11:19:00,1.88611,1.88611,1.8857,1.8857,3159236.0
2008-12-01 11:20:00,1.88571,1.88571,1.88533,1.88547,19006066.0
2008-12-01 11:21:00,1.88541,1.88548,1.88531,1.88548,9236553.0
2008-12-01 11:22:00,1.88544,1.88548,1.8853,1.88548,10221726.0
2008-12-01 11:23:00,1.8855,1.88561,1.88528,1.88532,3532374.0
2008-12-01 11:24:00,1.88543,1.88614,1.88543,1.88614,7068691.0
2008-12-01 11:25:00,1.88634,1.88644,1.88626,1.88642,5308555.0
2008-12-01 11:26:00,1.88653,1.88686,1.88652,1.88656,9908599.0
2008-12-01 11:27:00,1.88658,1.88709,1.88658,1.88703,4839785.0
2008-12-01 11:28:00,1.88658,1.88658,1.8861,1.8861,8294741.0
2008-12-01 11:29:00,1.88598,1.88601,1.8855,1.8855,7631808.0
2008-12-01 11:30:00,1.88519,1.88519,1.88418,1.88418,15499111.0
2008-12-01 11:31:00,1.8838,1.88479,1.88377,1.88479,7614747.0
2008-12-01 11:32:00,1.88471,1.88471,1.88383,1.88383,7273528.0
2008-12-01 11:33:00,1.88351,1.88351,1.88303,1.88303,12120205.0
2008-12-01 11:34:00,1.88291,1.88308,1.88245,1.88245,9751622.0
2008-12-01 11:35:00,1.88221,1.88221,1.88144,1.88144,3904684.0
2008-12-01 11:36:00,1.88134,1.88162,1.88126,1.88162,9283803.0
2008-12-01 11:37:00,1.88166,1.88232,1.88166,1.88232,7657006.0
2008-12-01 11:38:00,1.88248,1.88248,1.88214,1.88214,5275144.0
2008-12-01 11:39:00,1.88188,1.88188,1.88119,1.88119,3628214.0
2008-12-01 11:40:00,1.88101,1.88101,1.88052,1.88052,4941112.0
2008-12-01 11:41:00,1.88054,1.88068,1.88045,1.88045,9027396.0
2008-12-01 11:42:00,1.88061,1.88098,1.88061,1.88098,4656153.0
2008-12-01 11:43:00,1.88114,1.88114,1.88091,1.88094,5939690.0
2008-12-01 11:44:00,1.88096,1.88155,1.88068,1.88155,6026020.0
2008-12-01 11:45:00,1.88145,1.88198,1.88145,1.88195,7030108.0
2008-12-01 11:46:00,1.8819,1.88196,1.88177,1.88189,11740241.0
2008-12-01 11:47:00,1.88187,1.88187,1.88174,1.88181,8283367.0
2008-12-01 11:48:00,1.88186,1.88197,1.88159,1.88195,13102715.0
2008-12-01 11:49:00,1.88192,1.88192,1.88163,1.88173,5500109.0
2008-12-01 11:50:00,1.88157,1.88157,1.88069,1.88129,6026645.0
2008-12-01 11:51:00,1.88122,1.88122,1.87965,1.87965,3429692.0
2008-12-01 11:52:00,1.87958,1.88008,1.87958,1.88008,3172908.0
2008-12-01 11:53:00,1.88057,1.88095,1.88032,1.88032,9949014.0
2008-12-01 11:54:00,1.88024,1.88046,1.88012,1.88046,5032864.0
2008-12-01 11:55:00,1.88059,1.88119,1.88059,1.88119,11448576.0
2008-12-01 11:56:00,1.88135,1.88135,1.88107,1.88107,5916387.0
2008-12-01 11:57:00,1.88124,1.88138,1.88122,1.88138,22775934.0
2008-12-01 11:58:00,1.88138,1.88169,1.88132,1.88169,9223701.0
2008-12-01 11:59:00,1.88177,1.88177,1.88134,1.88134,14375621.0
2008-12-01 12:00:00,1.88094,1.88094,1.88058,1.88069,6538939.0
2008-12-01 12:01:00,1.88061,1.88169,1.88061,1.88149,25185518.0
2008-12-01 12:02:00,1.8816,1.882,1.8816,1.882,3558108.0
2008-12-01 12:03:00,1.88211,1.88222,1.88157,1.88157,4871987.0
2008-12-01 12:04:00,1.88183,1.88263,1.88183,1.88263,9366155.0
2008-12-01 12:05:00,1.88271,1.88323,1.88265,1.88306,4547949.0
2008-12-01 12:06:00,1.88268,1.88268,1.88227,1.88252,3332149.0
2008-12-01 12:07:00,1.88251,1.88251,1.88218,1.88219,7457672.0
2008-12-01 12:08:00,1.88215,1.88244,1.88207,1.88244,12328532.0
2008-12-01 12:09:00,1.88249,1.88286,1.88225,1.88286,4902381.0
2008-12-01 12:10:00,1.88272,1.88272,1.88205,1.88205,9389104.0
2008-12-01 12:11:00,1.88208,1.88208,1.88192,1.882,16351136.0
2008-12-01 12:12:00,1.88174,1.88184,1.88119,1.88119,9400059.0
2008-12-01 12:13:00,1.8809,1.8809,1.88039,1.88039,4360025.0
2008-12-01 12:14:00,1.8803,1.88047,1.88001,1.88002,4606358.0
2008-12-01 12:15:00,1.87988,1.87988,1.87888,1.87888,19376012.0
2008-12-01 12:16:00,1.87894,1.87894,1.87852,1.87852,10743515.0
2008-12-01 12:17:00,1.87847,1.87847,1.87791,1.87801,8443426.0
2008-12-01 12:18:00,1.87782,1.87785,1.87728,1.87731,9013569.0
2008-12-01 12:19:00,1.87719,1.87719,1.87668,1.87677,14685856.0
2008-12-01 12:20:00,1.87671,1.87693,1.87617,1.87617,5259896.0
2008-12-01 12:21:00,1.87602,1.87663,1.87602,1.87663,7573449.0
2008-12-01 12:22:00,1.87684,1.87722,1.87684,1.87722,8337666.0
2008-12-01 12:23:00,1.87719,1.87722,1.87661,1.87661,12574791.0
2008-12-01 12:24:00,1.87646,1.87646,1.87588,1.87611,5981184.0
2008-12-01 12:25:00,1.87641,1.8767,1.87641,1.8767,15235720.0
2008-12-01 12:26:00,1.87654,1.87738,1.87654,1.87701,4455007.0
2008-12-01 12:27:00,1.87665,1.87665,1.87615,1.87658,12200770.0
2008-12-01 12:28:00,1.87655,1.87655,1.87589,1.87589,19617621.0
2008-12-01 12:29:00,1.87578,1.87596,1.87544,1.87596,7478057.0
2008-12-01 12:30:00,1.87591,1.87637,1.87591,1.87617,4877039.0
2008-12-01 12:31:00,1.87628,1.87649,1.87615,1.87649,12016168.0
2008-12-01 12:32:00,1.87657,1.87675,1.87657,1.87675,4887367.0
2008-12-01 12:33:00,1.8766,1.8766,1.87546,1.8758,7068886.0
2008-12-01 12:34:00,1.87562,1.87585,1.87526,1.87526,9806519.0
2008-12-01 12:35:00,1.87506,1.87506,1.87414,1.87414,11863602.0
2008-12-01 12:36:00,1.87405,1.87419,1.87384,1.87397,14713360.0
2008-12-01 12:37:00,1.87395,1.87395,1.87364,1.87364,8939805.0
2008-12-01 12:38:00,1.87343,1.87348,1.87304,1.87304,10047378.0
2008-12-01 12:39:00,1.87286,1.87292,1.87264,1.87264,3832668.0
2008-12-01 12:40:00,1.87257,1.87258,1.87204,1.87204,8517222.0
2008-12-01 12:41:00,1.87172,1.87221,1.87159,1.87214,3230636.0
2008-12-01 12:42:00,1.87234,1.87285,1.87234,1.87285,8383224.0
2008-12-01 12:43:00,1.87291,1.87324,1.87288,1.87324,5844221.0
2008-12-01 12:44:00,1.87332,1.87379,1.87329,1.87379,9524027.0
2008-12-01 12:45:00,1.87408,1.87429,1.87402,1.87429,8069512.0
2008-12-01 12:46:00,1.87449,1.87481,1.87439,1.87439,4679430.0
2008-12-01 12:47:00,1.87456,1.87534,1.87456,1.87534,3971712.0
2008-12-01 12:48:00,1.87541,1.87541,1.8752,1.8752,15971366.0
2008-12-01 12:49:00,1.87493,1.87539,1.87493,1.87516,9133771.0
2008-12-01 12:50:00,1.87503,1.87503,1.87457,1.87499,10594721.0
2008-12-01 12:51:00,1.87517,1.87577,1.87517,1.87577,10023266.0
2008-12-01 12:52:00,1.87584,1.87584,1.87497,1.87497,6669429.0
2008-12-01 12:53:00,1.87466,1.87466,1.87404,1.87427,4143817.0
2008-12-01 12:54:00,1.87438,1.8744,1.87425,1.87425,11328394.0
2008-12-01 12:55:00,1.87408,1.87408,1.87396,1.87398,8404191.0
2008-12-01 12:56:00,1.87382,1.87382,1.87331,1.87356,2993070.0
2008-12-01 12:57:00,1.87372,1.87392,1.87355,1.87392,7812122.0
2008-12-01 12:58:00,1.87388,1.87465,1.87388,1.87465,6565107.0
2008-12-01 12:59:00,1.87473,1.87473,1.87431,1.87431,6069588.0
2008-12-01 13:00:00,1.8742,1.87423,1.87387,1.87423,40608135.0
2008-12-01 13:01:00,1.87427,1.87436,1.87418,1.87424,4791946.0
2008-12-01 13:02:00,1.87462,1.8753,1.87462,1.8753,6172092.0
2008-12-01 13:03:00,1.87556,1.87602,1.87556,1.87598,8719037.0
2008-12-01 13:04:00,1.87591,1.87591,1.87576,1.87583,71187098.0
2008-12-01 13:05:00,1.87569,1.87569,1.87488,1.87488,3737402.0
2008-12-01 13:06:00,1.87449,1.87449,1.87363,1.87363,18234229.0
2008-12-01 13:07:00,1.87367,1.87367,1.87319,1.87333,11724965.0
2008-12-01 13:08:00,1.87328,1.87328,1.87231,1.8726,18253560.0
2008-12-01 13:09:00,1.87275,1.87303,1.87254,1.87303,4208976.0
2008-12-01 13:10:00,1.87327,1.87347,1.87324,1.87347,3548504.0
2008-12-01 13:11:00,1.87344,1.87344,1.87288,1.87288,12214547.0
2008-12-01 13:12:00,1.87286,1.87304,1.8728,1.87287,2088259.0
2008-12-01 13:13:00,1.87265,1.87265,1.87163,1.87163,14718260.0
2008-12-01 13:14:00,1.87151,1.87151,1.86941,1.86977,20413770.0
2008-12-01 13:15:00,1.86995,1.8702,1.86967,1.8702,7997623.0
2008-12-01 13:16:00,1.87022,1.87024,1.87012,1.87012,16633203.0
2008-12-01 13:17:00,1.87002,1.87002,1.8695,1.8695,7459611.0
2008-12-01 13:18:00,1.86931,1.86935,1.86902,1.86902,5692999.0
2008-12-01 13:19:00,1.86883,1.86892,1.86832,1.86876,6973021.0
2008-12-01 13:20:00,1.86894,1.86961,1.86889,1.86961,10282209.0
2008-12-01 13:21:00,1.86954,1.87009,1.86954,1.87009,12891415.0
2008-12-01 13:22:00,1.87013,1.8706,1.8701,1.8706,5686921.0
2008-12-01 13:23:00,1.87063,1.87097,1.8706,1.87097,10127408.0
2008-12-01 13:24:00,1.87098,1.87185,1.87098,1.87185,12777907.0
2008-12-01 13:25:00,1.872,1.87234,1.872,1.87234,10475650.0
2008-12-01 13:26:00,1.87241,1.87255,1.87236,1.87255,13913187.0
2008-12-01 13:27:00,1.87256,1.87339,1.87256,1.87339,11386962.0
2008-12-01 13:28:00,1.87332,1.8735,1.87291,1.87305,3273613.0
2008-12-01 13:29:00,1.87281,1.87281,1.87246,1.87246,15168969.0
2008-12-01 13:30:00,1.87233,1.87242,1.87199,1.87216,8282340.0
2008-12-01 13:31:00,1.8719,1.87233,1.87172,1.87224,14370742.0
2008-12-01 13:32:00,1.87222,1.87222,1.87175,1.8719,10432681.0
2008-12-01 13:33:00,1.87184,1.87188,1.87179,1.87179,7160352.0
2008-12-01 13:34:00,1.87175,1.87181,1.87164,1.87165,4524583.0
2008-12-01 13:35:00,1.87153,1.8717,1.87142,1.87168,12799024.0
2008-12-01 13:36:00,1.8716,1.87183,1.8716,1.87162,1809935.0
2008-12-01 13:37:00,1.87133,1.87156,1.8713,1.87156,3915076.0
2008-12-01 13:38:00,1.87171,1.87171,1.87151,1.87163,5275419.0
2008-12-01 13:39:00,1.87165,1.87181,1.87165,1.87165,13954427.0
2008-12-01 13:40:00,1.87185,1.87191,1.87181,1.87184,8802904.0
2008-12-01 13:41:00,1.87197,1.87214,1.87191,1.87214,14219601.0
2008-12-01 13:42:00,1.87199,1.87199,1.87153,1.87153,12666123.0
2008-12-01 13:43:00,1.87138,1.87138,1.87091,1.87091,4178234.0
2008-12-01 13:44:00,1.87075,1.87077,1.8705,1.87056,9809458.0
2008-12-01 13:45:00,1.87052,1.87062,1.87023,1.87023,10356592.0
2008-12-01 13:46:00,1.87012,1.87027,1.86996,1.87027,19139548.0
2008-12-01 13:47:00,1.87026,1.87074,1.87026,1.87055,10276249.0
2008-12-01 13:48:00,1.87038,1.87038,1.86958,1.86958,5841155.0
2008-12-01 13:49:00,1.86949,1.86949,1.86921,1.86943,5538512.0
2008-12-01 13:50:00,1.86942,1.86963,1.86936,1.86939,7951801.0
2008-12-01 13:51:00,1.86948,1.87029,1.86948,1.87029,8621793.0
2008-12-01 13:52:00,1.87067,1.87078,1.8706,1.87078,2528159.0
2008-12-01 13:53:00,1.87084,1.87106,1.8708,1.87106,10150679.0
2008-12-01 13:54:00,1.87108,1.87115,1.87089,1.87089,15772757.0
2008-12-01 13:55:00,1.87088,1.87111,1.87088,1.87096,17592218.0
2008-12-01 13:56:00,1.87058,1.87058,1.87026,1.87026,5347945.0
2008-12-01 13:57:00,1.87037,1.87063,1.87037,1.87063,39211370.0
2008-12-01 13:58:00,1.87078,1.87098,1.87066,1.87098,18329214.0
2008-12-01 13:59:00,1.87104,1.87104,1.87048,1.87053,16742275.0
2008-12-01 14:00:00,1.87041,1.87041,1.86975,1.86975,13152349.0
2008-12-01 14:01:00,1.86977,1.87002,1.86977,1.86981,10893070.0
2008-12-01 14:02:00,1.8697,1.8697,1.86892,1.86892,13112483.0
2008-12-01 14:03:00,1.86855,1.86855,1.86793,1.86793,4157565.0
2008-12-01 14:04:00,1.86785,1.86785,1.86731,1.86731,7000931.0
2008-12-01 14:05:00,1.86707,1.8672,1.86705,1.8672,6970714.0
2008-12-01 14:06:00,1.8672,1.86763,1.86712,1.86763,5692102.0
2008-12-01 14:07:00,1.86789,1.86826,1.86789,1.86797,31853247.0
2008-12-01 14:08:00,1.8676,1.8676,1.86692,1.86703,16612801.0
2008-12-01 14:09:00,1.86718,1.86776,1.86718,1.86776,6988068.0
2008-12-01 14:10:00,1.86779,1.86779,1.86737,1.86737,5465943.0
2008-12-01 14:11:00,1.86727,1.86775,1.86727,1.86775,5265761.0
2008-12-01 14:12:00,1.86789,1.86818,1.86787,1.86805,8028104.0
2008-12-01 14:13:00,1.86801,1.86801,1.86781,1.86788,7299839.0
2008-12-01 14:14:00,1.86781,1.86831,1.86781,1.86831,5252735.0
2008-12-01 14:15:00,1.86852,1.86879,1.86852,1.86879,6182539.0
2008-12-01 14:16:00,1.86894,1.86918,1.86883,1.86883,6564001.0
2008-12-01 14:17:00,1.8688,1.8688,1.86822,1.86822,8506883.0
2008-12-01 14:18:00,1.86863,1.86887,1.86863,1.86887,9058960.0
2008-12-01 14:19:00,1.86893,1.86996,1.86892,1.86934,4078471.0
2008-12-01 14:20:00,1.8694,1.87089,1.8694,1.87089,5639600.0
2008-12-01 14:21:00,1.87084,1.87084,1.87032,1.87032,11170422.0
2008-12-01 14:22:00,1.87022,1.87029,1.87008,1.87029,14831461.0
2008-12-01 14:23:00,1.87047,1.87087,1.87047,1.87085,10649030.0
2008-12-01 14:24:00,1.87076,1.871,1.87076,1.87089,16147600.0
2008-12-01 14:25:00,1.87095,1.87095,1.87066,1.87069,5416316.0
2008-12-01 14:26:00,1.87113,1.87113,1.87093,1.87109,5514085.0
2008-12-01 14:27:00,1.87101,1.87107,1.87051,1.87051,7718369.0
2008-12-01 14:28:00,1.87054,1.87054,1.8701,1.8701,14750436.0
2008-12-01 14:29:00,1.86978,1.86978,1.86832,1.86832,10969985.0
2008-12-01 14:30:00,1.86794,1.86794,1.86753,1.86756,17988648.0
2008-12-01 14:31:00,1.86757,1.86757,1.8674,1.86748,13567152.0
2008-12-01 14:32:00,1.86738,1.86738,1.86697,1.867,6541671.0
2008-12-01 14:33:00,1.86691,1.86691,1.86565,1.86565,5698103.0
2008-12-01 14:34:00,1.8653,1.86543,1.86485,1.86543,7070010.0
2008-12-01 14:35:00,1.86549,1.86549,1.86527,1.86527,3696915.0
2008-12-01 14:36:00,1.86542,1.86634,1.86542,1.86634,6351244.0
2008-12-01 14:37:00,1.86657,1.86699,1.86649,1.86699,5036469.0
2008-12-01 14:38:00,1.86713,1.86717,1.86659,1.86659,7344519.0
2008-12-01 14:39:00,1.86661,1.86661,1.86643,1.86643,7618551.0
2008-12-01 14:40:00,1.86633,1.86648,1.86628,1.86628,4713364.0
2008-12-01 14:41:00,1.86619,1.86619,1.86582,1.86596,7697213.0
2008-12-01 14:42:00,1.86564,1.86564,1.8652,1.86549,2604263.0
2008-12-01 14:43:00,1.86549,1.86552,1.86537,1.86542,8077494.0
2008-12-01 14:44:00,1.86536,1.86569,1.86536,1.86569,4895966.0
2008-12-01 14:45:00,1.86586,1.86621,1.86586,1.86621,14824481.0
2008-12-01 14:46:00,1.86643,1.86706,1.86643,1.86703,3175162.0
2008-12-01 14:47:00,1.86718,1.86756,1.8671,1.86756,6394567.0
2008-12-01 14:48:00,1.86774,1.86809,1.86774,1.86809,13767964.0
2008-12-01 14:49:00,1.86796,1.86829,1.86796,1.86829,6751318.0
2008-12-01 14:50:00,1.86816,1.86816,1.86762,1.86769,14351860.0
2008-12-01 14:51:00,1.86774,1.86784,1.86766,1.86774,5853751.0
2008-12-01 14:52:00,1.86763,1.86763,1.86707,1.86707,12390089.0
2008-12-01 14:53:00,1.86691,1.867,1.86671,1.867,5856463.0
2008-12-01 14:54:00,1.8672,1.86749,1.8672,1.86737,4040948.0
2008-12-01 14:55:00,1.8674,1.86764,1.8674,1.86754,5616339.0
2008-12-01 14:56:00,1.86733,1.86733,1.86666,1.86666,8991149.0
2008-12-01 14:57:00,1.86663,1.86695,1.86639,1.86695,4066636.0
2008-12-01 14:58:00,1.86702,1.86723,1.86702,1.86704,9364299.0
2008-12-01 14:59:00,1.86706,1.8675,1.86706,1.8675,6986339.0
2008-12-01 15:00:00,1.86763,1.86784,1.86763,1.86768,4536306.0
2008-12-01 15:01:00,1.86754,1.86769,1.86736,1.86736,5749398.0
2008-12-01 15:02:00,1.86685,1.86754,1.86685,1.86717,8310488.0
2008-12-01 15:03:00,1.86714,1.86729,1.86705,1.86705,14823981.0
2008-12-01 15:04:00,1.86744,1.86779,1.86744,1.86744,4051501.0
2008-12-01 15:05:00,1.86735,1.8674,1.86676,1.8674,7596053.0
2008-12-01 15:06:00,1.86757,1.86773,1.86701,1.86701,8744319.0
2008-12-01 15:07:00,1.86674,1.86763,1.86674,1.86763,9422880.0
2008-12-01 15:08:00,1.86764,1.86819,1.86764,1.86788,12745934.0
2008-12-01 15:09:00,1.86782,1.86811,1.86763,1.86763,6675747.0
2008-12-01 15:10:00,1.86736,1.86736,1.86707,1.86732,6951694.0
2008-12-01 15:11:00,1.86751,1.86796,1.86751,1.86775,6547316.0
2008-12-01 15:12:00,1.86787,1.86819,1.86785,1.86815,8557052.0
2008-12-01 15:13:00,1.86833,1.86837,1.86808,1.86808,7158460.0
2008-12-01 15:14:00,1.86814,1.86871,1.86814,1.86871,17112983.0
2008-12-01 15:15:00,1.8688,1.86895,1.86862,1.86862,8695579.0
2008-12-01 15:16:00,1.86831,1.86831,1.86715,1.86728,6579555.0
2008-12-01 15:17:00,1.86726,1.86808,1.86726,1.86808,8910071.0
2008-12-01 15:18:00,1.86802,1.86802,1.8672,1.8672,9910213.0
2008-12-01 15:19:00,1.86729,1.86804,1.86729,1.86804,7703271.0
2008-12-01 15:20:00,1.86819,1.86836,1.86812,1.86836,9026347.0
2008-12-01 15:21:00,1.86853,1.86955,1.86853,1.86955,4543456.0
2008-12-01 15:22:00,1.86938,1.86963,1.86922,1.86963,7965438.0
2008-12-01 15:23:00,1.8697,1.86974,1.86947,1.86961,15771807.0
2008-12-01 15:24:00,1.86948,1.86948,1.86778,1.86929,8729693.0
2008-12-01 15:25:00,1.86935,1.8694,1.86922,1.86922,11498986.0
2008-12-01 15:26:00,1.86924,1.86931,1.8692,1.86922,6680863.0
2008-12-01 15:27:00,1.86912,1.86912,1.86876,1.86889,6500222.0
2008-12-01 15:28:00,1.86907,1.86907,1.86861,1.86864,11267160.0
2008-12-01 15:29:00,1.86847,1.86847,1.86809,1.86809,21103082.0
2008-12-01 15:30:00,1.86781,1.86781,1.86741,1.86745,2448585.0
2008-12-01 15:31:00,1.86766,1.86799,1.86766,1.86771,9798154.0
2008-12-01 15:32:00,1.86766,1.86778,1.86754,1.86759,5130430.0
2008-12-01 15:33:00,1.86743,1.86743,1.8667,1.8667,5444526.0
2008-12-01 15:34:00,1.86672,1.86722,1.8666,1.86722,15401369.0
2008-12-01 15:35:00,1.86724,1.86788,1.86724,1.86788,11615694.0
2008-12-01 15:36:00,1.86795,1.86831,1.86758,1.86831,13523074.0
2008-12-01 15:37:00,1.86847,1.86902,1.86847,1.86902,13339408.0
2008-12-01 15:38:00,1.86943,1.86975,1.86906,1.86906,5747606.0
2008-12-01 15:39:00,1.8691,1.86912,1.86858,1.86858,12563279.0
2008-12-01 15:40:00,1.86854,1.86854,1.86767,1.86767,5823356.0
2008-12-01 15:41:00,1.86769,1.86836,1.86769,1.86831,5327011.0
2008-12-01 15:42:00,1.86829,1.8683,1.86809,1.86809,17236320.0
2008-12-01 15:43:00,1.86818,1.86818,1.86764,1.86764,8853033.0
2008-12-01 15:44:00,1.86769,1.86774,1.86755,1.86758,14989776.0
2008-12-01 15:45:00,1.86755,1.86774,1.86754,1.86754,7063005.0
2008-12-01 15:46:00,1.86751,1.86751,1.86667,1.86718,7511860.0
2008-12-01 15:47:00,1.86694,1.867,1.86622,1.86622,6081121.0
2008-12-01 15:48:00,1.8658,1.8658,1.86535,1.86535,7974809.0
2008-12-01 15:49:00,1.86543,1.86587,1.86542,1.86587,8338170.0
2008-12-01 15:50:00,1.86606,1.8662,1.8659,1.8659,2273825.0
2008-12-01 15:51:00,1.86606,1.86668,1.86606,1.86668,6328477.0
2008-12-01 15:52:00,1.86673,1.86673,1.86598,1.86598,6158949.0
2008-12-01 15:53:00,1.86574,1.86574,1.86517,1.86517,4632733.0
2008-12-01 15:54:00,1.86499,1.86567,1.86499,1.86542,9331820.0
2008-12-01 15:55:00,1.86551,1.86551,1.86523,1.86523,15126240.0
2008-12-01 15:56:00,1.8653,1.8653,1.8642,1.8642,6511274.0
2008-12-01 15:57:00,1.86427,1.86443,1.86408,1.86408,3251978.0
2008-12-01 15:58:00,1.86409,1.86444,1.86405,1.86418,6172319.0
2008-12-01 15:59:00,1.86394,1.86413,1.86377,1.86395,3992489.0
2008-12-01 16:00:00,1.86408,1.86461,1.86408,1.86448,20524242.0
2008-12-01 16:01:00,1.86437,1.8645,1.86437,1.8645,5940605.0
2008-12-01 16:02:00,1.86447,1.86447,1.86366,1.86366,8690245.0
2008-12-01 16:03:00,1.86346,1.86346,1.86223,1.86223,10967475.0
2008-12-01 16:04:00,1.86226,1.86301,1.86176,1.86301,5486253.0
2008-12-01 16:05:00,1.86317,1.86348,1.86302,1.8634,5665009.0
2008-12-01 16:06:00,1.86345,1.86375,1.86345,1.86361,5296975.0
2008-12-01 16:07:00,1.86376,1.86416,1.86376,1.86416,10759071.0
2008-12-01 16:08:00,1.86394,1.86394,1.86312,1.86312,5173461.0
2008-12-01 16:09:00,1.86343,1.8645,1.86343,1.8645,12380580.0
2008-12-01 16:10:00,1.86461,1.86461,1.86316,1.86316,6515349.0
2008-12-01 16:11:00,1.86294,1.86294,1.86225,1.86225,11363231.0
2008-12-01 16:12:00,1.86207,1.86207,1.86162,1.86169,14889236.0
2008-12-01 16:13:00,1.86161,1.86161,1.86088,1.86097,5898116.0
2008-12-01 16:14:00,1.86062,1.86062,1.8596,1.8596,6422357.0
2008-12-01 16:15:00,1.85942,1.85942,1.85846,1.85846,5531903.0
2008-12-01 16:16:00,1.85867,1.85939,1.85867,1.85939,10779502.0
2008-12-01 16:17:00,1.85957,1.86018,1.85947,1.86018,6246003.0
2008-12-01 16:18:00,1.86043,1.86104,1.86043,1.86072,3648443.0
2008-12-01 16:19:00,1.86061,1.86061,1.86028,1.86028,32224357.0
2008-12-01 16:20:00,1.86028,1.86066,1.8602,1.86066,6872726.0
2008-12-01 16:21:00,1.86069,1.86096,1.86069,1.86096,6315106.0
2008-12-01 16:22:00,1.86092,1.86096,1.86073,1.86096,13224247.0
2008-12-01 16:23:00,1.86102,1.86125,1.86102,1.86108,5856775.0
2008-12-01 16:24:00,1.8611,1.8611,1.86066,1.8607,5988597.0
2008-12-01 16:25:00,1.8604,1.8604,1.8597,1.85978,5306184.0
2008-12-01 16:26:00,1.85997,1.86,1.85962,1.85962,4332868.0
2008-12-01 16:27:00,1.85925,1.85925,1.85892,1.85892,4886823.0
2008-12-01 16:28:00,1.85886,1.85886,1.8584,1.85842,10762317.0
2008-12-01 16:29:00,1.85836,1.85836,1.85787,1.85787,5479115.0
2008-12-01 16:30:00,1.85796,1.85796,1.85757,1.85757,2593705.0
2008-12-01 16:31:00,1.85752,1.85752,1.85716,1.85716,10224521.0
2008-12-01 16:32:00,1.8571,1.8571,1.85664,1.85664,10624436.0
2008-12-01 16:33:00,1.85657,1.85664,1.8561,1.8561,13901956.0
2008-12-01 16:34:00,1.85607,1.85607,1.85559,1.85559,12039844.0
2008-12-01 16:35:00,1.85554,1.85554,1.85521,1.85522,3803303.0
2008-12-01 16:36:00,1.85512,1.85512,1.85451,1.85453,13842588.0
2008-12-01 16:37:00,1.85452,1.85452,1.85398,1.85398,20285196.0
2008-12-01 16:38:00,1.85391,1.85391,1.85326,1.85326,10537645.0
2008-12-01 16:39:00,1.85313,1.85322,1.85295,1.85295,5050204.0
2008-12-01 16:40:00,1.85295,1.85317,1.85218,1.85317,17586518.0
2008-12-01 16:41:00,1.85343,1.8535,1.8532,1.85338,4580861.0
2008-12-01 16:42:00,1.85353,1.8548,1.85353,1.85477,9954902.0
2008-12-01 16:43:00,1.85474,1.85474,1.85362,1.85362,5343731.0
2008-12-01 16:44:00,1.85363,1.85363,1.85258,1.85258,6343716.0
2008-12-01 16:45:00,1.85228,1.85231,1.85128,1.85128,9185801.0
2008-12-01 16:46:00,1.85098,1.85098,1.8502,1.8502,3233911.0
2008-12-01 16:47:00,1.84994,1.84994,1.84858,1.84858,5230441.0
2008-12-01 16:48:00,1.84838,1.84838,1.84721,1.84721,16727429.0
2008-12-01 16:49:00,1.84729,1.84729,1.84684,1.84684,4104255.0
2008-12-01 16:50:00,1.8468,1.8468,1.84628,1.84628,14826776.0
2008-12-01 16:51:00,1.84615,1.84624,1.846,1.84619,3532689.0
2008-12-01 16:52:00,1.8463,1.8463,1.84583,1.84609,9294664.0
2008-12-01 16:53:00,1.84641,1.84675,1.84641,1.84675,4365406.0
2008-12-01 16:54:00,1.8469,1.84773,1.8469,1.84773,3681534.0
2008-12-01 16:55:00,1.84815,1.84844,1.84809,1.84809,7425407.0
2008-12-01 16:56:00,1.84784,1.84784,1.84667,1.84667,11845957.0
2008-12-01 16:57:00,1.84648,1.84648,1.84493,1.84493,13525041.0
2008-12-01 16:58:00,1.84457,1.84467,1.84401,1.84401,11557482.0
2008-12-01 16:59:00,1.84391,1.84423,1.84391,1.84423,2073930.0
2008-12-01 17:00:00,1.8442,1.84423,1.84366,1.84366,7276513.0
2008-12-01 17:01:00,1.8435,1.84411,1.8435,1.84411,1921348.0
2008-12-01 17:02:00,1.8443,1.84473,1.8443,1.84452,4882259.0
2008-12-01 17:03:00,1.84445,1.84457,1.84433,1.84435,6604635.0
2008-12-01 17:04:00,1.84412,1.84412,1.84339,1.84352,3487966.0
2008-12-01 17:05:00,1.84364,1.84406,1.84361,1.84361,8759626.0
2008-12-01 17:06:00,1.84362,1.84379,1.8436,1.84362,6161641.0
2008-12-01 17:07:00,1.8437,1.84413,1.84267,1.84267,6307653.0
2008-12-01 17:08:00,1.84395,1.84399,1.84335,1.84335,11519654.0
2008-12-01 17:09:00,1.84312,1.8433,1.84273,1.8433,6353388.0
2008-12-01 17:10:00,1.84356,1.84425,1.84356,1.84417,8147510.0
2008-12-01 17:11:00,1.84405,1.84405,1.8437,1.8437,7459151.0
2008-12-01 17:12:00,1.84342,1.84389,1.84342,1.84365,5731985.0
2008-12-01 17:13:00,1.84388,1.84527,1.84388,1.84527,4935576.0
2008-12-01 17:14:00,1.84538,1.84568,1.84537,1.84568,4615259.0
2008-12-01 17:15:00,1.84569,1.84621,1.84569,1.84621,4108763.0
2008-12-01 17:16:00,1.84625,1.84744,1.84625,1.84744,430930146.0
2008-12-01 17:17:00,1.84736,1.84785,1.84736,1.84785,11892249.0
2008-12-01 17:18:00,1.84792,1.84822,1.84792,1.84822,4614174.0
2008-12-01 17:19:00,1.8484,1.84935,1.8484,1.84935,8291657.0
2008-12-01 17:20:00,1.84949,1.84975,1.84947,1.84956,5424629.0
2008-12-01 17:21:00,1.84947,1.84996,1.84928,1.84996,11036849.0
2008-12-01 17:22:00,1.8499,1.8499,1.84876,1.84876,7556217.0
2008-12-01 17:23:00,1.84871,1.84967,1.84871,1.84967,28865415.0
2008-12-01 17:24:00,1.84966,1.85013,1.84966,1.85013,9192194.0
2008-12-01 17:25:00,1.85017,1.8505,1.85017,1.85046,8372683.0
2008-12-01 17:26:00,1.8507,1.85121,1.85055,1.85121,8089462.0
2008-12-01 17:27:00,1.85122,1.85172,1.85122,1.85172,19227372.0
2008-12-01 17:28:00,1.85168,1.85218,1.85115,1.85115,5504887.0
2008-12-01 17:29:00,1.85099,1.85099,1.85026,1.85032,11619192.0
2008-12-01 17:30:00,1.85018,1.85018,1.84969,1.84969,5158837.0
2008-12-01 17:31:00,1.84962,1.84962,1.84928,1.84928,12886133.0
2008-12-01 17:32:00,1.84924,1.84924,1.84851,1.84851,5066920.0
2008-12-01 17:33:00,1.84839,1.84839,1.84734,1.84734,6488190.0
2008-12-01 17:34:00,1.84751,1.84803,1.84751,1.8478,6141610.0
2008-12-01 17:35:00,1.84778,1.8479,1.84767,1.8479,3920799.0
2008-12-01 17:36:00,1.84811,1.84832,1.84788,1.84788,16355036.0
2008-12-01 17:37:00,1.84747,1.84747,1.84703,1.84715,5618761.0
2008-12-01 17:38:00,1.84689,1.84728,1.84672,1.84728,12197497.0
2008-12-01 17:39:00,1.84729,1.84814,1.84729,1.84808,6949669.0
2008-12-01 17:40:00,1.84809,1.84818,1.84785,1.84797,11088851.0
2008-12-01 17:41:00,1.84809,1.84921,1.84809,1.84921,7739298.0
2008-12-01 17:42:00,1.84929,1.84988,1.849,1.84944,8586657.0
2008-12-01 17:43:00,1.84925,1.84941,1.84903,1.84915,2806906.0
2008-12-01 17:44:00,1.84949,1.85048,1.84949,1.85048,22188763.0
2008-12-01 17:45:00,1.85064,1.85094,1.85064,1.8508,3545747.0
2008-12-01 17:46:00,1.85073,1.85073,1.85016,1.85016,17095491.0
2008-12-01 17:47:00,1.85023,1.85023,1.84994,1.84994,6358496.0
2008-12-01 17:48:00,1.84983,1.84983,1.8494,1.8494,6613720.0
2008-12-01 17:49:00,1.84902,1.84902,1.8481,1.8481,13065089.0
2008-12-01 17:50:00,1.84819,1.84829,1.84702,1.84702,4614531.0
2008-12-01 17:51:00,1.8469,1.84713,1.84669,1.84713,3363208.0
2008-12-01 17:52:00,1.84765,1.84872,1.84765,1.84872,4420389.0
2008-12-01 17:53:00,1.84903,1.84937,1.84889,1.84937,4195926.0
2008-12-01 17:54:00,1.8495,1.85045,1.8495,1.85045,2413088.0
2008-12-01 17:55:00,1.85058,1.85125,1.85058,1.85125,7458843.0
2008-12-01 17:56:00,1.85149,1.8516,1.85103,1.85103,4490096.0
2008-12-01 17:57:00,1.85149,1.85149,1.85087,1.85087,30391043.0
2008-12-01 17:58:00,1.85091,1.85091,1.85042,1.85042,14782312.0
2008-12-01 17:59:00,1.85037,1.85037,1.85001,1.85001,5580495.0
2008-12-01 18:00:00,1.8498,1.84986,1.84956,1.84956,7891466.0
2008-12-01 18:01:00,1.84937,1.84941,1.84853,1.84853,4609403.0
2008-12-01 18:02:00,1.84814,1.84814,1.84751,1.84751,5683734.0
2008-12-01 18:03:00,1.84748,1.84748,1.84688,1.84688,6946226.0
2008-12-01 18:04:00,1.84674,1.84674,1.84599,1.84599,5059490.0
2008-12-01 18:05:00,1.8459,1.8459,1.84508,1.84508,9670334.0
2008-12-01 18:06:00,1.84499,1.84499,1.84392,1.84392,9781465.0
2008-12-01 18:07:00,1.84382,1.84382,1.84263,1.84263,29141025.0
2008-12-01 18:08:00,1.8425,1.8425,1.84148,1.84148,6327287.0
2008-12-01 18:09:00,1.84125,1.84125,1.84036,1.84036,6873803.0
2008-12-01 18:10:00,1.84024,1.84024,1.83862,1.83862,14638100.0
2008-12-01 18:11:00,1.83868,1.83868,1.83829,1.83842,5401845.0
2008-12-01 18:12:00,1.83808,1.839,1.83808,1.839,12490305.0
2008-12-01 18:13:00,1.83903,1.83945,1.83903,1.83945,5113751.0
2008-12-01 18:14:00,1.8395,1.83981,1.8395,1.83981,2981703.0
2008-12-01 18:15:00,1.8399,1.84029,1.83984,1.84029,5722013.0
2008-12-01 18:16:00,1.84037,1.8408,1.84037,1.8408,9573888.0
2008-12-01 18:17:00,1.84088,1.84128,1.84088,1.84128,7532047.0
2008-12-01 18:18:00,1.84139,1.84163,1.84107,1.84107,10862335.0
2008-12-01 18:19:00,1.84101,1.84101,1.84052,1.84052,19436357.0
2008-12-01 18:20:00,1.84028,1.84028,1.83923,1.83947,4023257.0
2008-12-01 18:21:00,1.83963,1.8397,1.83927,1.83927,3896695.0
2008-12-01 18:22:00,1.83914,1.83914,1.8389,1.83911,4037066.0
2008-12-01 18:23:00,1.83892,1.83892,1.83806,1.83806,2433711.0
2008-12-01 18:24:00,1.83784,1.83836,1.83764,1.83836,6605786.0
2008-12-01 18:25:00,1.83852,1.8392,1.83852,1.8392,10971716.0
2008-12-01 18:26:00,1.83937,1.84007,1.83937,1.84007,9981192.0
2008-12-01 18:27:00,1.84028,1.84094,1.84028,1.84069,3743520.0
2008-12-01 18:28:00,1.84084,1.84117,1.84076,1.84117,15267939.0
2008-12-01 18:29:00,1.84129,1.84209,1.84128,1.84209,3674546.0
2008-12-01 18:30:00,1.84244,1.84264,1.84243,1.84243,7612852.0
2008-12-01 18:31:00,1.84234,1.84269,1.84198,1.84198,9197396.0
2008-12-01 18:32:00,1.84208,1.84208,1.84148,1.84148,10320739.0
2008-12-01 18:33:00,1.84137,1.84137,1.84085,1.84085,5365130.0
2008-12-01 18:34:00,1.84077,1.84077,1.83996,1.83996,9778462.0
2008-12-01 18:35:00,1.83986,1.83996,1.83894,1.83894,14342901.0
2008-12-01 18:36:00,1.83879,1.83879,1.83778,1.83778,5150571.0
2008-12-01 18:37:00,1.83772,1.83772,1.8372,1.8372,13624811.0
2008-12-01 18:38:00,1.83716,1.83716,1.83654,1.83661,10945021.0
2008-12-01 18:39:00,1.83653,1.83653,1.83613,1.83613,10710132.0
2008-12-01 18:40:00,1.836,1.836,1.83562,1.83562,5025404.0
2008-12-01 18:41:00,1.83559,1.83559,1.83514,1.83555,3039736.0
2008-12-01 18:42:00,1.83564,1.83615,1.83564,1.83615,11754953.0
2008-12-01 18:43:00,1.83606,1.8367,1.83606,1.8367,6111106.0
2008-12-01 18:44:00,1.83662,1.83756,1.83662,1.83756,6702595.0
2008-12-01 18:45:00,1.8377,1.83808,1.83758,1.83808,2792680.0
2008-12-01 18:46:00,1.83834,1.83886,1.83777,1.83777,3532701.0
2008-12-01 18:47:00,1.83765,1.83824,1.83765,1.83767,9905537.0
2008-12-01 18:48:00,1.83747,1.83749,1.83708,1.83746,8585268.0
2008-12-01 18:49:00,1.83766,1.83803,1.83766,1.8379,6777851.0
2008-12-01 18:50:00,1.83786,1.83814,1.83786,1.838,3353347.0
2008-12-01 18:51:00,1.83759,1.83806,1.83759,1.83771,11686928.0
2008-12-01 18:52:00,1.83762,1.83775,1.83705,1.83705,5866055.0
2008-12-01 18:53:00,1.83706,1.8372,1.83703,1.83711,3878469.0
2008-12-01 18:54:00,1.83729,1.83739,1.83705,1.83713,6755666.0
2008-12-01 18:55:00,1.83715,1.83728,1.83709,1.83728,15185790.0
2008-12-01 18:56:00,1.83721,1.83721,1.83607,1.83607,8766634.0
2008-12-01 18:57:00,1.83594,1.83606,1.83542,1.83542,6814984.0
2008-12-01 18:58:00,1.83504,1.83504,1.83306,1.83433,3027830.0
2008-12-01 18:59:00,1.83439,1.83468,1.83439,1.83462,5952603.0
2008-12-01 19:00:00,1.8348,1.83519,1.8348,1.83519,7449642.0
2008-12-01 19:01:00,1.83532,1.83567,1.83532,1.83567,1493410.0
2008-12-01 19:02:00,1.83571,1.83612,1.83539,1.83539,12993356.0
2008-12-01 19:03:00,1.83486,1.8349,1.83442,1.83442,10317355.0
2008-12-01 19:04:00,1.8343,1.83468,1.8343,1.83468,13838670.0
2008-12-01 19:05:00,1.83454,1.83463,1.83432,1.83446,12675201.0
2008-12-01 19:06:00,1.83465,1.83539,1.83465,1.83539,4101501.0
2008-12-01 19:07:00,1.8353,1.8353,1.83429,1.83429,8204354.0
2008-12-01 19:08:00,1.83424,1.83424,1.83357,1.83357,7572047.0
2008-12-01 19:09:00,1.83361,1.83361,1.8331,1.83315,5160282.0
2008-12-01 19:10:00,1.83302,1.83302,1.83252,1.83252,3831360.0
2008-12-01 19:11:00,1.83242,1.83251,1.83217,1.83217,11621840.0
2008-12-01 19:12:00,1.83213,1.83301,1.83199,1.83301,4018838.0
2008-12-01 19:13:00,1.83298,1.83371,1.83287,1.83371,8369486.0
2008-12-01 19:14:00,1.83377,1.83416,1.83377,1.83416,11110692.0
2008-12-01 19:15:00,1.83422,1.83464,1.83422,1.8346,15028779.0
2008-12-01 19:16:00,1.83464,1.83515,1.83464,1.83515,4541992.0
2008-12-01 19:17:00,1.83521,1.83561,1.83488,1.83488,11246239.0
2008-12-01 19:18:00,1.83487,1.83519,1.83486,1.83486,3511871.0
2008-12-01 19:19:00,1.83465,1.83465,1.83447,1.83453,7685124.0
2008-12-01 19:20:00,1.83483,1.83556,1.83483,1.8355,5664696.0
2008-12-01 19:21:00,1.83572,1.83624,1.83572,1.83624,7739001.0
2008-12-01 19:22:00,1.83622,1.83671,1.83622,1.83671,6655060.0
2008-12-01 19:23:00,1.83672,1.83756,1.83672,1.83756,9682996.0
2008-12-01 19:24:00,1.83756,1.83784,1.83756,1.83784,11607119.0
2008-12-01 19:25:00,1.83803,1.8385,1.83803,1.8385,4121305.0
2008-12-01 19:26:00,1.83869,1.83897,1.83869,1.8388,10875026.0
2008-12-01 19:27:00,1.83856,1.83856,1.83793,1.83793,3966318.0
2008-12-01 19:28:00,1.83767,1.83767,1.83728,1.83728,12442526.0
2008-12-01 19:29:00,1.83738,1.83745,1.83711,1.83711,4555635.0
2008-12-01 19:30:00,1.83713,1.83741,1.83674,1.83688,14126717.0
2008-12-01 19:31:00,1.83683,1.83755,1.83683,1.8373,5823677.0
2008-12-01 19:32:00,1.8372,1.83734,1.83699,1.83699,10165223.0
2008-12-01 19:33:00,1.83688,1.83688,1.83651,1.83652,10123676.0
2008-12-01 19:34:00,1.83645,1.83653,1.83594,1.83653,9582431.0
2008-12-01 19:35:00,1.83693,1.83733,1.83693,1.83697,4187320.0
2008-12-01 19:36:00,1.83695,1.83695,1.83628,1.83633,5781660.0
2008-12-01 19:37:00,1.83619,1.83649,1.83614,1.83644,8695229.0
2008-12-01 19:38:00,1.83635,1.83635,1.83591,1.83591,7539096.0
2008-12-01 19:39:00,1.83556,1.83559,1.83524,1.83539,8545642.0
2008-12-01 19:40:00,1.83522,1.83522,1.83435,1.83435,8867105.0
2008-12-01 19:41:00,1.83429,1.83516,1.83429,1.83516,12014814.0
2008-12-01 19:42:00,1.8353,1.83659,1.8353,1.83659,8653368.0
2008-12-01 19:43:00,1.83663,1.8368,1.83643,1.83658,5102498.0
2008-12-01 19:44:00,1.83656,1.83665,1.83642,1.83643,21213248.0
2008-12-01 19:45:00,1.83666,1.83723,1.83666,1.83716,7363172.0
2008-12-01 19:46:00,1.83725,1.83749,1.83711,1.83749,3832455.0
2008-12-01 19:47:00,1.83768,1.83777,1.8371,1.8371,5780396.0
2008-12-01 19:48:00,1.83675,1.83693,1.83669,1.8367,6351093.0
2008-12-01 19:49:00,1.83668,1.83668,1.83654,1.83655,4365095.0
2008-12-01 19:50:00,1.83659,1.83684,1.83649,1.83684,5319483.0
2008-12-01 19:51:00,1.83673,1.83673,1.83593,1.83593,5049364.0
2008-12-01 19:52:00,1.83597,1.8363,1.83597,1.8363,5969892.0
2008-12-01 19:53:00,1.83663,1.83708,1.83644,1.83644,3633284.0
2008-12-01 19:54:00,1.8361,1.8361,1.83566,1.83586,8844101.0
2008-12-01 19:55:00,1.8357,1.8357,1.83514,1.83534,4083898.0
2008-12-01 19:56:00,1.83525,1.83563,1.83525,1.83563,11209384.0
2008-12-01 19:57:00,1.83562,1.83562,1.83544,1.83544,6361737.0
2008-12-01 19:58:00,1.83532,1.83582,1.83532,1.83582,23647433.0
2008-12-01 19:59:00,1.83598,1.83639,1.83598,1.83621,7487570.0
2008-12-01 20:00:00,1.83624,1.83659,1.83612,1.83659,2161489.0
2008-12-01 20:01:00,1.83655,1.83655,1.83631,1.83631,3239641.0
2008-12-01 20:02:00,1.83614,1.83614,1.83577,1.83577,5021316.0
2008-12-01 20:03:00,1.83591,1.83598,1.83584,1.83595,9332857.0
2008-12-01 20:04:00,1.83591,1.83591,1.83551,1.83553,5280284.0
2008-12-01 20:05:00,1.83547,1.83547,1.83493,1.83493,7298269.0
2008-12-01 20:06:00,1.83476,1.83476,1.83387,1.83387,5252521.0
2008-12-01 20:07:00,1.83353,1.83355,1.83334,1.83352,5593868.0
2008-12-01 20:08:00,1.83366,1.83385,1.83329,1.8333,8892079.0
2008-12-01 20:09:00,1.8333,1.8333,1.83285,1.83312,2547471.0
2008-12-01 20:10:00,1.83291,1.83291,1.83212,1.83212,10582268.0
2008-12-01 20:11:00,1.83197,1.83201,1.83172,1.83172,6223167.0
2008-12-01 20:12:00,1.83164,1.83166,1.83124,1.83166,2526645.0
2008-12-01 20:13:00,1.83159,1.83218,1.83159,1.83218,5435491.0
2008-12-01 20:14:00,1.8322,1.83267,1.8322,1.83267,6404103.0
2008-12-01 20:15:00,1.83269,1.83304,1.83269,1.83297,14342334.0
2008-12-01 20:16:00,1.83303,1.83383,1.83303,1.83383,18020819.0
2008-12-01 20:17:00,1.83384,1.8339,1.83379,1.8339,2945198.0
2008-12-01 20:18:00,1.83381,1.83381,1.83318,1.83318,3537551.0
2008-12-01 20:19:00,1.83303,1.83303,1.83168,1.83202,2775879.0
2008-12-01 20:20:00,1.83238,1.83342,1.83238,1.83342,3622114.0
2008-12-01 20:21:00,1.8336,1.83486,1.8336,1.83486,5003385.0
2008-12-01 20:22:00,1.83499,1.83572,1.83499,1.83572,15100540.0
2008-12-01 20:23:00,1.83556,1.83556,1.83481,1.83481,5208132.0
2008-12-01 20:24:00,1.83484,1.83484,1.83459,1.83473,4631886.0
2008-12-01 20:25:00,1.83487,1.83529,1.83487,1.83495,19163194.0
2008-12-01 20:26:00,1.83496,1.8352,1.83496,1.83514,5446459.0
2008-12-01 20:27:00,1.83513,1.83545,1.83513,1.83545,5095502.0
2008-12-01 20:28:00,1.83539,1.83557,1.8353,1.83557,3861252.0
2008-12-01 20:29:00,1.83571,1.83571,1.83514,1.83514,8098912.0
2008-12-01 20:30:00,1.83497,1.83514,1.83489,1.83497,7220598.0
2008-12-01 20:31:00,1.83491,1.83497,1.83473,1.83473,11612036.0
2008-12-01 20:32:00,1.83482,1.83488,1.83464,1.83488,6694860.0
2008-12-01 20:33:00,1.83488,1.83493,1.83472,1.83479,7186313.0
2008-12-01 20:34:00,1.83486,1.83492,1.83478,1.83488,6035565.0
2008-12-01 20:35:00,1.83479,1.83488,1.83408,1.83408,5249998.0
2008-12-01 20:36:00,1.83404,1.83405,1.83369,1.83405,4478969.0
2008-12-01 20:37:00,1.83416,1.83438,1.83416,1.8342,5988069.0
2008-12-01 20:38:00,1.83406,1.83406,1.83372,1.83372,6321924.0
2008-12-01 20:39:00,1.83371,1.83389,1.83369,1.83382,7159302.0
2008-12-01 20:40:00,1.83392,1.83396,1.8339,1.8339,6389643.0
2008-12-01 20:41:00,1.83384,1.83393,1.83383,1.83392,6134470.0
2008-12-01 20:42:00,1.83407,1.83421,1.83383,1.83421,15755565.0
2008-12-01 20:43:00,1.83423,1.83428,1.83414,1.83422,7709428.0
2008-12-01 20:44:00,1.83379,1.83445,1.83379,1.83445,5553113.0
2008-12-01 20:45:00,1.83496,1.83539,1.83496,1.83539,4822218.0
2008-12-01 20:46:00,1.83543,1.83565,1.83543,1.83564,8862263.0
2008-12-01 20:47:00,1.8357,1.83599,1.83552,1.83599,13496969.0
2008-12-01 20:48:00,1.8364,1.8376,1.8364,1.8376,4841005.0
2008-12-01 20:49:00,1.83765,1.83773,1.83749,1.83749,24629668.0
2008-12-01 20:50:00,1.83746,1.83764,1.83746,1.83764,10328274.0
2008-12-01 20:51:00,1.83791,1.83886,1.83791,1.83879,10519877.0
2008-12-01 20:52:00,1.83877,1.83877,1.83808,1.83808,15645643.0
2008-12-01 20:53:00,1.83786,1.83786,1.83731,1.83731,13598875.0
2008-12-01 20:54:00,1.83733,1.83763,1.83733,1.83739,7547903.0
2008-12-01 20:55:00,1.83731,1.83731,1.83698,1.83698,4545112.0
2008-12-01 20:56:00,1.83688,1.83688,1.83629,1.83633,9744855.0
2008-12-01 20:57:00,1.83649,1.83662,1.83631,1.83635,10120988.0
2008-12-01 20:58:00,1.83637,1.83643,1.83618,1.83643,7279566.0
2008-12-01 20:59:00,1.83651,1.83657,1.83598,1.83598,9437467.0
2008-12-01 21:00:00,1.83583,1.83597,1.83565,1.83597,5434599.0
2008-12-01 21:01:00,1.83601,1.83614,1.83596,1.83599,3517239.0
2008-12-01 21:02:00,1.83603,1.83606,1.83556,1.83556,3573031.0
2008-12-01 21:03:00,1.83529,1.83529,1.83497,1.83497,6129107.0
2008-12-01 21:04:00,1.83489,1.83489,1.8347,1.83475,8463615.0
2008-12-01 21:05:00,1.83473,1.83473,1.83453,1.83456,6154850.0
2008-12-01 21:06:00,1.83473,1.83539,1.83473,1.83539,4578570.0
2008-12-01 21:07:00,1.83554,1.83597,1.83549,1.83597,4860934.0
2008-12-01 21:08:00,1.83621,1.83722,1.83621,1.83722,9306539.0
2008-12-01 21:09:00,1.83726,1.83767,1.83726,1.83767,7943944.0
2008-12-01 21:10:00,1.83774,1.83812,1.83764,1.83812,7929804.0
2008-12-01 21:11:00,1.83815,1.83847,1.83815,1.83847,3307980.0
2008-12-01 21:12:00,1.83847,1.83861,1.83847,1.83861,5237548.0
2008-12-01 21:13:00,1.83884,1.83909,1.83882,1.83893,5086515.0
2008-12-01 21:14:00,1.83908,1.83992,1.83908,1.83992,5594436.0
2008-12-01 21:15:00,1.84004,1.84052,1.83998,1.84052,4380360.0
2008-12-01 21:16:00,1.84044,1.84069,1.84031,1.84069,9838892.0
2008-12-01 21:17:00,1.84081,1.84103,1.84065,1.84076,7501538.0
2008-12-01 21:18:00,1.84066,1.84066,1.84041,1.84046,10901076.0
2008-12-01 21:19:00,1.84031,1.84065,1.84022,1.84065,3217407.0
2008-12-01 21:20:00,1.84075,1.84075,1.84061,1.84061,9537488.0
2008-12-01 21:21:00,1.84057,1.84057,1.84032,1.84045,13383379.0
2008-12-01 21:22:00,1.84052,1.84085,1.84046,1.84085,3453292.0
2008-12-01 21:23:00,1.84088,1.8412,1.84088,1.8412,7338592.0
2008-12-01 21:24:00,1.84119,1.84119,1.84069,1.84069,4921466.0
2008-12-01 21:25:00,1.84043,1.84043,1.83997,1.83997,9341140.0
2008-12-01 21:26:00,1.84003,1.84003,1.83946,1.83946,10366658.0
2008-12-01 21:27:00,1.83925,1.83931,1.83849,1.83849,11867175.0
2008-12-01 21:28:00,1.8384,1.83847,1.8383,1.8383,3591524.0
2008-12-01 21:29:00,1.83847,1.83872,1.8384,1.83872,10531815.0
2008-12-01 21:30:00,1.8389,1.83903,1.83869,1.83869,11166533.0
2008-12-01 21:31:00,1.83885,1.83932,1.83885,1.83918,5956665.0
2008-12-01 21:32:00,1.83902,1.83902,1.83847,1.83892,8284553.0
2008-12-01 21:33:00,1.83915,1.84019,1.83915,1.84019,9955006.0
2008-12-01 21:34:00,1.84022,1.84022,1.83988,1.84018,27088807.0
2008-12-01 21:35:00,1.84051,1.8409,1.84051,1.84071,3431138.0
2008-12-01 21:36:00,1.8407,1.8409,1.84064,1.84064,5852031.0
2008-12-01 21:37:00,1.84072,1.84084,1.84072,1.84076,6852430.0
2008-12-01 21:38:00,1.84071,1.84081,1.8405,1.84081,9225818.0
2008-12-01 21:39:00,1.84102,1.84143,1.84102,1.8412,6778610.0
2008-12-01 21:40:00,1.841,1.8413,1.84079,1.8413,4881293.0
2008-12-01 21:41:00,1.84129,1.84284,1.84129,1.84284,7766492.0
2008-12-01 21:42:00,1.84305,1.84365,1.84305,1.84313,14810589.0
2008-12-01 21:43:00,1.84283,1.84283,1.84215,1.84262,4130063.0
2008-12-01 21:44:00,1.84286,1.84316,1.84286,1.843,6716142.0
2008-12-01 21:45:00,1.84304,1.84368,1.84304,1.84338,3828598.0
2008-12-01 21:46:00,1.84354,1.8445,1.84354,1.84438,7171058.0
2008-12-01 21:47:00,1.84442,1.84529,1.84442,1.84511,13237467.0
2008-12-01 21:48:00,1.84516,1.8459,1.84516,1.8459,4203519.0
2008-12-01 21:49:00,1.84617,1.8471,1.84617,1.8471,12028770.0
2008-12-01 21:50:00,1.84704,1.84795,1.84704,1.84795,6549702.0
2008-12-01 21:51:00,1.8481,1.84863,1.8481,1.84857,7270188.0
2008-12-01 21:52:00,1.84845,1.84845,1.84755,1.84755,10478326.0
2008-12-01 21:53:00,1.84747,1.84747,1.84704,1.84704,5968746.0
2008-12-01 21:54:00,1.84699,1.84751,1.84651,1.84723,6936460.0
2008-12-01 21:55:00,1.84729,1.8485,1.84729,1.8485,9275949.0
2008-12-01 21:56:00,1.84856,1.84899,1.84856,1.84878,7709751.0
2008-12-01 21:57:00,1.84874,1.84874,1.84796,1.84796,11753909.0
2008-12-01 21:58:00,1.84793,1.84793,1.84709,1.84709,3961888.0
2008-12-01 21:59:00,1.84752,1.84752,1.84712,1.84712,10850749.0
2008-12-01 22:00:00,1.84708,1.84708,1.84638,1.84655,7298242.0
2008-12-01 22:01:00,1.84683,1.8472,1.84683,1.84701,4512683.0
2008-12-01 22:02:00,1.84724,1.84808,1.84709,1.84808,17952277.0
2008-12-01 22:03:00,1.84815,1.84857,1.84806,1.84857,3180355.0
2008-12-01 22:04:00,1.84848,1.84892,1.84848,1.84892,8271845.0
2008-12-01 22:05:00,1.849,1.84967,1.849,1.84967,10775318.0
2008-12-01 22:06:00,1.84959,1.85007,1.84959,1.85007,7782586.0
2008-12-01 22:07:00,1.85003,1.85067,1.85003,1.85067,12198822.0
2008-12-01 22:08:00,1.85068,1.85112,1.85068,1.85108,10621926.0
2008-12-01 22:09:00,1.85127,1.85162,1.85127,1.85162,16571792.0
2008-12-01 22:10:00,1.85164,1.85208,1.85164,1.85207,9168412.0
2008-12-01 22:11:00,1.85208,1.85252,1.85208,1.85236,5693098.0
2008-12-01 22:12:00,1.85238,1.85253,1.85225,1.85253,7476322.0
2008-12-01 22:13:00,1.85244,1.85244,1.85187,1.85187,13430266.0
2008-12-01 22:14:00,1.8517,1.8517,1.85115,1.85115,6274377.0
2008-12-01 22:15:00,1.85098,1.85099,1.85084,1.85099,12892549.0
2008-12-01 22:16:00,1.85111,1.85178,1.85111,1.85162,3353168.0
2008-12-01 22:17:00,1.85176,1.85186,1.85165,1.85173,13923769.0
2008-12-01 22:18:00,1.85177,1.85192,1.85177,1.85178,5213938.0
2008-12-01 22:19:00,1.85194,1.85196,1.85133,1.85133,8071040.0
2008-12-01 22:20:00,1.8512,1.85129,1.85064,1.85071,5336999.0
2008-12-01 22:21:00,1.8505,1.85073,1.8505,1.85073,14149608.0
2008-12-01 22:22:00,1.85088,1.85124,1.85053,1.85117,8447006.0
2008-12-01 22:23:00,1.85113,1.85124,1.85097,1.85124,9283888.0
2008-12-01 22:24:00,1.85144,1.85162,1.85136,1.85136,4314547.0
2008-12-01 22:25:00,1.85117,1.85117,1.85064,1.85064,14195408.0
2008-12-01 22:26:00,1.85038,1.85077,1.85037,1.85077,3915505.0
2008-12-01 22:27:00,1.85093,1.85093,1.85076,1.85083,6300259.0
2008-12-01 22:28:00,1.8509,1.85119,1.85038,1.85038,11624952.0
2008-12-01 22:29:00,1.85033,1.85041,1.85024,1.85029,12604298.0
2008-12-01 22:30:00,1.85026,1.85127,1.85026,1.85127,6614479.0
2008-12-01 22:31:00,1.85147,1.85176,1.85134,1.85134,6320081.0
2008-12-01 22:32:00,1.85128,1.85158,1.85128,1.85141,10598446.0
2008-12-01 22:33:00,1.85133,1.85138,1.8509,1.8509,10078119.0
2008-12-01 22:34:00,1.85087,1.85087,1.85036,1.85036,12731858.0
2008-12-01 22:35:00,1.85007,1.85007,1.84937,1.84937,4687417.0
2008-12-01 22:36:00,1.84929,1.84996,1.84929,1.84996,9926963.0
2008-12-01 22:37:00,1.85,1.85,1.84939,1.84939,5466743.0
2008-12-01 22:38:00,1.84937,1.84944,1.84906,1.84944,8930914.0
2008-12-01 22:39:00,1.84943,1.84982,1.84943,1.84981,4343012.0
2008-12-01 22:40:00,1.85013,1.85022,1.84994,1.84994,7176807.0
2008-12-01 22:41:00,1.84972,1.84986,1.84963,1.84974,8860357.0
2008-12-01 22:42:00,1.84961,1.84982,1.84931,1.84931,4980812.0
2008-12-01 22:43:00,1.84923,1.84947,1.8492,1.84947,8473206.0
2008-12-01 22:44:00,1.84968,1.84996,1.84968,1.84996,1622744.0
2008-12-01 22:45:00,1.84992,1.84992,1.84969,1.84969,7659834.0
2008-12-01 22:46:00,1.84955,1.84955,1.84872,1.84872,19199070.0
2008-12-01 22:47:00,1.84836,1.84849,1.84795,1.84849,6811688.0
2008-12-01 22:48:00,1.84872,1.84888,1.84872,1.84882,7064553.0
2008-12-01 22:49:00,1.84898,1.8491,1.84844,1.84844,10496367.0
2008-12-01 22:50:00,1.8484,1.84847,1.84786,1.84786,4680765.0
2008-12-01 22:51:00,1.84762,1.84762,1.84671,1.84693,8346100.0
2008-12-01 22:52:00,1.84673,1.84673,1.84644,1.84673,6341067.0
2008-12-01 22:53:00,1.84704,1.8473,1.84704,1.8473,19410799.0
2008-12-01 22:54:00,1.84702,1.84716,1.84657,1.84657,12173361.0
2008-12-01 22:55:00,1.8468,1.84732,1.8468,1.84704,4256106.0
2008-12-01 22:56:00,1.84685,1.84685,1.84629,1.84634,16751936.0
2008-12-01 22:57:00,1.8464,1.84642,1.84618,1.84618,8710400.0
2008-12-01 22:58:00,1.84615,1.84615,1.84564,1.84564,3407325.0
2008-12-01 22:59:00,1.84563,1.84573,1.84547,1.84547,2807590.0
2008-12-01 23:00:00,1.84572,1.84718,1.84572,1.84718,15245766.0
2008-12-01 23:01:00,1.84724,1.84734,1.8472,1.84726,14346038.0
2008-12-01 23:02:00,1.84735,1.84747,1.84652,1.84652,12117155.0
2008-12-01 23:03:00,1.84672,1.84672,1.84607,1.84607,7131456.0
2008-12-01 23:04:00,1.84591,1.84593,1.84565,1.84565,7075865.0
2008-12-01 23:05:00,1.8456,1.8456,1.8436,1.84502,9014832.0
2008-12-01 23:06:00,1.84491,1.84493,1.84443,1.84443,8144920.0
2008-12-01 23:07:00,1.84421,1.845,1.84421,1.845,4802899.0
2008-12-01 23:08:00,1.84509,1.84535,1.84491,1.84491,8483416.0
2008-12-01 23:09:00,1.84459,1.84459,1.84381,1.84381,2899428.0
2008-12-01 23:10:00,1.84387,1.84496,1.84387,1.84496,7107218.0
2008-12-01 23:11:00,1.84499,1.84545,1.84497,1.84545,5046961.0
2008-12-01 23:12:00,1.84553,1.84595,1.84552,1.84593,6038320.0
2008-12-01 23:13:00,1.84607,1.84662,1.84607,1.84662,16047349.0
2008-12-01 23:14:00,1.84657,1.84698,1.84657,1.84697,10036443.0
2008-12-01 23:15:00,1.84706,1.84746,1.84706,1.84746,5119071.0
2008-12-01 23:16:00,1.84752,1.84788,1.84751,1.84787,2996689.0
2008-12-01 23:17:00,1.84803,1.84845,1.84783,1.84845,4363879.0
2008-12-01 23:18:00,1.8484,1.84884,1.8484,1.84884,3266913.0
2008-12-01 23:19:00,1.8487,1.84953,1.8487,1.84953,10754039.0
2008-12-01 23:20:00,1.84955,1.84997,1.84955,1.84997,3170998.0
2008-12-01 23:21:00,1.85023,1.85023,1.84987,1.85018,3641210.0
2008-12-01 23:22:00,1.8502,1.8502,1.84977,1.84977,11118025.0
2008-12-01 23:23:00,1.84959,1.84981,1.84952,1.84981,6484733.0
2008-12-01 23:24:00,1.84976,1.84976,1.84917,1.84971,10569450.0
2008-12-01 23:25:00,1.84996,1.85021,1.84996,1.8502,5075508.0
2008-12-01 23:26:00,1.85028,1.85052,1.85028,1.85042,3237526.0
2008-12-01 23:27:00,1.85038,1.85039,1.85004,1.85004,7730011.0
2008-12-01 23:28:00,1.85002,1.85041,1.84994,1.85041,7739193.0
2008-12-01 23:29:00,1.8505,1.85078,1.8505,1.85078,9809571.0
2008-12-01 23:30:00,1.85091,1.85106,1.85075,1.85075,7344677.0
2008-12-01 23:31:00,1.85119,1.85159,1.85119,1.85159,8849783.0
2008-12-01 23:32:00,1.85157,1.85203,1.85157,1.85203,5044205.0
2008-12-01 23:33:00,1.85192,1.85202,1.85177,1.85202,14086796.0
2008-12-01 23:34:00,1.852,1.852,1.85159,1.85199,8372177.0
2008-12-01 23:35:00,1.85212,1.85286,1.85212,1.85286,10593738.0
2008-12-01 23:36:00,1.85298,1.85298,1.85273,1.85275,7091422.0
2008-12-01 23:37:00,1.85286,1.85358,1.85282,1.85358,11556825.0
2008-12-01 23:38:00,1.85365,1.85365,1.8534,1.85348,8414684.0
2008-12-01 23:39:00,1.85356,1.8543,1.85356,1.85416,5226754.0
2008-12-01 23:40:00,1.8541,1.8541,1.8534,1.8534,7299080.0
2008-12-01 23:41:00,1.85336,1.85345,1.85329,1.85343,3732672.0
2008-12-01 23:42:00,1.85349,1.85421,1.85345,1.85421,6048886.0
2008-12-01 23:43:00,1.85427,1.85465,1.85411,1.85411,4465681.0
2008-12-01 23:44:00,1.85404,1.85408,1.85365,1.85398,6457073.0
2008-12-01 23:45:00,1.85434,1.85456,1.85434,1.85455,6049493.0
2008-12-01 23:46:00,1.8546,1.85558,1.8546,1.85558,7238328.0
2008-12-01 23:47:00,1.85559,1.85595,1.85559,1.85586,6001265.0
2008-12-01 23:48:00,1.85555,1.85555,1.8552,1.85548,4843651.0
2008-12-01 23:49:00,1.85571,1.85594,1.85571,1.85589,10416237.0
2008-12-01 23:50:00,1.85591,1.85607,1.85585,1.85607,14606732.0
2008-12-01 23:51:00,1.85608,1.85651,1.85608,1.8565,10710987.0
2008-12-01 23:52:00,1.85628,1.85636,1.85605,1.85626,7068250.0
2008-12-01 23:53:00,1.85623,1.85624,1.8561,1.85624,4184243.0
2008-12-01 23:54:00,1.8562,1.85633,1.85568,1.85568,11840573.0
2008-12-01 23:55:00,1.85556,1.85556,1.85539,1.85544,4600264.0
2008-12-01 23:56:00,1.8552,1.8552,1.85473,1.85473,6155112.0
2008-12-01 23:57:00,1.85474,1.85474,1.85434,1.85434,5972885.0
2008-12-01 23:58:00,1.85443,1.85484,1.85443,1.85484,12028242.0
2008-12-01 23:59:00,1.85523,1.85598,1.85523,1.85598,8040384.0
2008-12-02 00:00:00,1.85623,1.857,1.85623,1.85676,18187750.0
2008-12-02 00:01:00,1.8566,1.8566,1.85559,1.85559,4318101.0
2008-12-02 00:02:00,1.85524,1.85543,1.85515,1.85515,3535224.0
2008-12-02 00:03:00,1.85499,1.85519,1.85479,1.85519,6391646.0
2008-12-02 00:04:00,1.85527,1.8556,1.85493,1.8556,6831703.0
2008-12-02 00:05:00,1.85569,1.85584,1.85567,1.85568,4413489.0
2008-12-02 00:06:00,1.85564,1.85614,1.85564,1.85614,5446390.0
2008-12-02 00:07:00,1.85607,1.85607,1.85588,1.85588,3504068.0
2008-12-02 00:08:00,1.85572,1.85572,1.85532,1.85548,9063444.0
2008-12-02 00:09:00,1.85548,1.85549,1.85516,1.85516,8798958.0
2008-12-02 00:10:00,1.85501,1.85501,1.85451,1.85451,6244864.0
2008-12-02 00:11:00,1.85412,1.85412,1.85342,1.85342,8036897.0
2008-12-02 00:12:00,1.85327,1.85327,1.85191,1.85236,6616284.0
2008-12-02 00:13:00,1.85231,1.85268,1.85219,1.85268,11885284.0
2008-12-02 00:14:00,1.85278,1.85312,1.85278,1.85312,2073093.0
2008-12-02 00:15:00,1.85322,1.85358,1.85322,1.85358,6555480.0
2008-12-02 00:16:00,1.85361,1.85408,1.85357,1.85408,16063424.0
2008-12-02 00:17:00,1.8542,1.85468,1.85416,1.85464,4021886.0
2008-12-02 00:18:00,1.85488,1.85582,1.85488,1.85581,2827574.0
2008-12-02 00:19:00,1.85555,1.85555,1.85504,1.85504,7749973.0
2008-12-02 00:20:00,1.85494,1.85494,1.85434,1.85436,3780802.0
2008-12-02 00:21:00,1.85466,1.85468,1.85444,1.85447,13778747.0
2008-12-02 00:22:00,1.85448,1.85536,1.85448,1.85516,9301485.0
2008-12-02 00:23:00,1.85524,1.85595,1.8549,1.85595,12371756.0
2008-12-02 00:24:00,1.85602,1.85653,1.85597,1.85653,6295542.0
2008-12-02 00:25:00,1.85662,1.85662,1.85616,1.85616,3584957.0
2008-12-02 00:26:00,1.85616,1.85616,1.85568,1.85568,9999875.0
2008-12-02 00:27:00,1.85554,1.85563,1.85527,1.85563,5178387.0
2008-12-02 00:28:00,1.85553,1.85553,1.85511,1.85511,5767682.0
2008-12-02 00:29:00,1.85505,1.85505,1.85423,1.85423,4767634.0
2008-12-02 00:30:00,1.85405,1.8541,1.85352,1.85352,18348180.0
2008-12-02 00:31:00,1.85355,1.85376,1.8532,1.85376,7768845.0
2008-12-02 00:32:00,1.85399,1.85417,1.85329,1.85329,6797894.0
2008-12-02 00:33:00,1.85329,1.85396,1.85329,1.85396,9016820.0
2008-12-02 00:34:00,1.85413,1.85424,1.85413,1.85423,6340651.0
2008-12-02 00:35:00,1.85408,1.85443,1.85408,1.85443,13838165.0
2008-12-02 00:36:00,1.85438,1.85438,1.85413,1.85424,2240313.0
2008-12-02 00:37:00,1.8543,1.85437,1.85424,1.85424,4953133.0
2008-12-02 00:38:00,1.85425,1.85432,1.85405,1.85432,9809795.0
2008-12-02 00:39:00,1.85444,1.85444,1.85424,1.85424,4434851.0
2008-12-02 00:40:00,1.85415,1.85418,1.85394,1.85418,3080939.0
2008-12-02 00:41:00,1.8544,1.85485,1.8544,1.85485,4629070.0
2008-12-02 00:42:00,1.85495,1.85497,1.85482,1.85494,8215577.0
2008-12-02 00:43:00,1.85451,1.85504,1.85451,1.85504,10498834.0
2008-12-02 00:44:00,1.85508,1.85537,1.85508,1.85537,4533833.0
2008-12-02 00:45:00,1.85548,1.85568,1.85548,1.85549,6791445.0
2008-12-02 00:46:00,1.85556,1.85556,1.8552,1.8552,6447604.0
2008-12-02 00:47:00,1.85514,1.85528,1.85502,1.85528,1866541.0
2008-12-02 00:48:00,1.85529,1.85556,1.85529,1.85538,4297867.0
2008-12-02 00:49:00,1.85543,1.8555,1.85517,1.85517,12599423.0
2008-12-02 00:50:00,1.85504,1.85504,1.85495,1.85504,9737192.0
2008-12-02 00:51:00,1.85499,1.85529,1.85499,1.85529,6292212.0
2008-12-02 00:52:00,1.8552,1.8552,1.85494,1.85502,6246597.0
2008-12-02 00:53:00,1.85492,1.85511,1.8546,1.85511,4468462.0
2008-12-02 00:54:00,1.85506,1.85506,1.85494,1.85494,4647199.0
2008-12-02 00:55:00,1.85503,1.85517,1.85492,1.85517,10336723.0
2008-12-02 00:56:00,1.85558,1.85564,1.85527,1.85527,12695025.0
2008-12-02 00:57:00,1.8551,1.85526,1.85496,1.85526,15998370.0
2008-12-02 00:58:00,1.85543,1.85568,1.85534,1.85534,15440536.0
2008-12-02 00:59:00,1.85521,1.85521,1.85512,1.85512,8733823.0
2008-12-02 01:00:00,1.85502,1.85505,1.85486,1.85486,10685751.0
2008-12-02 01:01:00,1.8549,1.8554,1.8549,1.8554,8987017.0
2008-12-02 01:02:00,1.85566,1.8557,1.85532,1.85564,11295077.0
2008-12-02 01:03:00,1.85577,1.85618,1.85564,1.85618,7935262.0
2008-12-02 01:04:00,1.8521,1.8521,1.8518,1.8518,10135497.0
2008-12-02 01:05:00,1.85616,1.85616,1.85525,1.85525,10135497.0
2008-12-02 01:06:00,1.85483,1.85514,1.85483,1.8551,2591845.0
2008-12-02 01:07:00,1.85504,1.85504,1.8545,1.8545,6095210.0
2008-12-02 01:08:00,1.8545,1.85469,1.85446,1.85469,14024344.0
2008-12-02 01:09:00,1.8547,1.8549,1.85461,1.8549,8939476.0
2008-12-02 01:10:00,1.85495,1.85501,1.85348,1.85486,10298077.0
2008-12-02 01:11:00,1.85482,1.85491,1.85465,1.85468,4202612.0
2008-12-02 01:12:00,1.85468,1.85494,1.85468,1.85485,2526173.0
2008-12-02 01:13:00,1.85478,1.85478,1.85461,1.85469,18078454.0
2008-12-02 01:14:00,1.85475,1.85486,1.85455,1.85486,6382139.0
2008-12-02 01:15:00,1.85495,1.85495,1.85423,1.85423,9294038.0
2008-12-02 01:16:00,1.85417,1.85417,1.85371,1.85374,5407709.0
2008-12-02 01:17:00,1.85363,1.85363,1.85311,1.85318,18324542.0
2008-12-02 01:18:00,1.85306,1.85332,1.85304,1.85332,15520904.0
2008-12-02 01:19:00,1.85355,1.85391,1.85345,1.85345,3017694.0
2008-12-02 01:20:00,1.85321,1.85321,1.8525,1.85274,3867140.0
2008-12-02 01:21:00,1.85276,1.85326,1.85276,1.85306,6698799.0
2008-12-02 01:22:00,1.85316,1.85342,1.85316,1.85342,1333494.0
2008-12-02 01:23:00,1.85349,1.85358,1.85346,1.85351,10667112.0
2008-12-02 01:24:00,1.85345,1.85352,1.8533,1.8533,12295275.0
2008-12-02 01:25:00,1.85322,1.85322,1.85278,1.85278,9097343.0
2008-12-02 01:26:00,1.85261,1.85261,1.85228,1.85228,5225550.0
2008-12-02 01:27:00,1.85224,1.85224,1.85176,1.85176,7806620.0
2008-12-02 01:28:00,1.85171,1.85185,1.85168,1.85185,5129756.0
2008-12-02 01:29:00,1.85206,1.8522,1.85182,1.85182,7426386.0
2008-12-02 01:30:00,1.85173,1.85174,1.85153,1.85153,8388383.0
2008-12-02 01:31:00,1.85125,1.85149,1.85098,1.85126,5943293.0
2008-12-02 01:32:00,1.85147,1.85184,1.85127,1.85127,14047276.0
2008-12-02 01:33:00,1.85124,1.85124,1.85098,1.85098,4228615.0
2008-12-02 01:34:00,1.85096,1.85122,1.85096,1.85122,6119990.0
2008-12-02 01:35:00,1.85117,1.85117,1.85062,1.85093,8464268.0
2008-12-02 01:36:00,1.85101,1.85101,1.85052,1.85063,12496910.0
2008-12-02 01:37:00,1.85041,1.85084,1.8504,1.85062,6746439.0
2008-12-02 01:38:00,1.85074,1.85094,1.85062,1.85062,8310608.0
2008-12-02 01:39:00,1.8505,1.85072,1.8505,1.85072,7602598.0
2008-12-02 01:40:00,1.85085,1.85141,1.85085,1.85141,4354935.0
2008-12-02 01:41:00,1.85138,1.85138,1.85086,1.85086,12714512.0
2008-12-02 01:42:00,1.85105,1.85114,1.85084,1.85084,8921283.0
2008-12-02 01:43:00,1.8507,1.8507,1.85026,1.85028,6486765.0
2008-12-02 01:44:00,1.85031,1.85031,1.85019,1.85023,7231508.0
2008-12-02 01:45:00,1.85018,1.85018,1.84978,1.84978,6367822.0
2008-12-02 01:46:00,1.84967,1.84967,1.8494,1.8494,3362266.0
2008-12-02 01:47:00,1.84927,1.84959,1.84926,1.84959,13564264.0
2008-12-02 01:48:00,1.84977,1.85072,1.84977,1.85072,10985415.0
2008-12-02 01:49:00,1.85096,1.85183,1.85096,1.85183,4326936.0
2008-12-02 01:50:00,1.85181,1.85231,1.85181,1.85194,8413884.0
2008-12-02 01:51:00,1.85211,1.85236,1.85203,1.85236,9523138.0
2008-12-02 01:52:00,1.85234,1.85234,1.85171,1.85171,6206307.0
2008-12-02 01:53:00,1.85155,1.85196,1.85155,1.85196,8711552.0
2008-12-02 01:54:00,1.85199,1.85213,1.85187,1.85213,3888975.0
2008-12-02 01:55:00,1.85201,1.85201,1.85153,1.85153,8986463.0
2008-12-02 01:56:00,1.85155,1.85163,1.85113,1.85163,6196665.0
2008-12-02 01:57:00,1.85177,1.85186,1.85165,1.85178,8403794.0
2008-12-02 01:58:00,1.85194,1.8523,1.85194,1.8523,6226833.0
2008-12-02 01:59:00,1.85195,1.85195,1.85153,1.8516,11586028.0
2008-12-02 02:00:00,1.85187,1.85218,1.85187,1.85199,10939502.0
2008-12-02 02:01:00,1.85219,1.85268,1.85219,1.85268,6266940.0
2008-12-02 02:02:00,1.85267,1.85277,1.85258,1.85268,7949107.0
2008-12-02 02:03:00,1.85258,1.85258,1.8517,1.8518,5737654.0
2008-12-02 02:04:00,1.85136,1.85136,1.85121,1.85121,8346303.0
2008-12-02 02:05:00,1.85126,1.85161,1.85125,1.85161,3773872.0
2008-12-02 02:06:00,1.85172,1.85192,1.85149,1.85149,8998608.0
2008-12-02 02:07:00,1.85128,1.85128,1.85085,1.85085,6386404.0
2008-12-02 02:08:00,1.8511,1.85142,1.8511,1.85129,9918900.0
2008-12-02 02:09:00,1.85113,1.85113,1.85091,1.85109,7761887.0
2008-12-02 02:10:00,1.85118,1.85126,1.85114,1.85126,4599700.0
2008-12-02 02:11:00,1.85128,1.8513,1.85121,1.85127,11018471.0
2008-12-02 02:12:00,1.85132,1.85132,1.85117,1.85121,15019668.0
2008-12-02 02:13:00,1.85139,1.85189,1.85139,1.85189,3674609.0
2008-12-02 02:14:00,1.85211,1.85303,1.85211,1.85303,6600148.0
2008-12-02 02:15:00,1.85306,1.85353,1.85306,1.85353,8017192.0
2008-12-02 02:16:00,1.85349,1.85433,1.85348,1.85433,6477047.0
2008-12-02 02:17:00,1.85416,1.85416,1.85377,1.85377,8584760.0
2008-12-02 02:18:00,1.85353,1.8539,1.85349,1.85349,12745101.0
2008-12-02 02:19:00,1.85348,1.85383,1.85348,1.85383,4139278.0
2008-12-02 02:20:00,1.85398,1.85398,1.85344,1.85344,8209263.0
2008-12-02 02:21:00,1.85352,1.85363,1.8534,1.85354,8107912.0
2008-12-02 02:22:00,1.85357,1.85366,1.85347,1.85352,6663807.0
2008-12-02 02:23:00,1.85343,1.85346,1.85312,1.85346,11474528.0
2008-12-02 02:24:00,1.85357,1.85389,1.85327,1.85389,8497407.0
2008-12-02 02:25:00,1.8543,1.85466,1.8543,1.8544,6580634.0
2008-12-02 02:26:00,1.85421,1.85421,1.85294,1.85294,4545919.0
2008-12-02 02:27:00,1.85287,1.85343,1.85287,1.8531,13074531.0
2008-12-02 02:28:00,1.85313,1.85334,1.85291,1.85318,3294968.0
2008-12-02 02:29:00,1.85325,1.85362,1.85323,1.85362,8363293.0
2008-12-02 02:30:00,1.85376,1.85378,1.85347,1.85359,7818894.0
2008-12-02 02:31:00,1.85358,1.85397,1.85358,1.85397,4708789.0
2008-12-02 02:32:00,1.85392,1.85392,1.8537,1.8537,7179161.0
2008-12-02 02:33:00,1.85355,1.85355,1.85341,1.85341,5192318.0
2008-12-02 02:34:00,1.85349,1.85371,1.85349,1.85371,9959867.0
2008-12-02 02:35:00,1.85362,1.85398,1.85354,1.85398,11184640.0
2008-12-02 02:36:00,1.85424,1.85455,1.85424,1.85455,11673354.0
2008-12-02 02:37:00,1.85482,1.85538,1.85482,1.85538,1453398.0
2008-12-02 02:38:00,1.85536,1.85541,1.85502,1.85502,6819505.0
2008-12-02 02:39:00,1.85521,1.85529,1.85521,1.85529,4076253.0
2008-12-02 02:40:00,1.85526,1.85526,1.8551,1.85511,3016487.0
2008-12-02 02:41:00,1.85525,1.85585,1.85525,1.85585,7167873.0
2008-12-02 02:42:00,1.85597,1.85597,1.85577,1.85588,18979329.0
2008-12-02 02:43:00,1.85596,1.85598,1.85591,1.85592,5908130.0
2008-12-02 02:44:00,1.85589,1.85617,1.85589,1.85617,8752271.0
2008-12-02 02:45:00,1.85615,1.85673,1.85615,1.85673,6148497.0
2008-12-02 02:46:00,1.85687,1.85698,1.85683,1.85683,16815601.0
2008-12-02 02:47:00,1.85661,1.85685,1.85661,1.85685,2374445.0
2008-12-02 02:48:00,1.857,1.85728,1.85694,1.85728,4128708.0
2008-12-02 02:49:00,1.85739,1.85749,1.856,1.85742,9979724.0
2008-12-02 02:50:00,1.85736,1.85736,1.85714,1.85724,8298036.0
2008-12-02 02:51:00,1.85718,1.85754,1.85698,1.85754,12786603.0
2008-12-02 02:52:00,1.85753,1.85755,1.85704,1.85705,5777997.0
2008-12-02 02:53:00,1.85693,1.85693,1.85628,1.85628,2831690.0
2008-12-02 02:54:00,1.85626,1.85659,1.85605,1.85659,10877331.0
2008-12-02 02:55:00,1.85674,1.85696,1.85616,1.85616,5665982.0
2008-12-02 02:56:00,1.85622,1.85622,1.85577,1.85577,8095554.0
2008-12-02 02:57:00,1.8557,1.8557,1.85526,1.85526,12451856.0
2008-12-02 02:58:00,1.85518,1.85518,1.85481,1.85491,9222180.0
2008-12-02 02:59:00,1.85507,1.85553,1.85507,1.85553,10870550.0
2008-12-02 03:00:00,1.85571,1.85584,1.85568,1.85578,9470637.0
2008-12-02 03:01:00,1.85591,1.85637,1.85591,1.85636,15431278.0
2008-12-02 03:02:00,1.85654,1.8567,1.85648,1.8567,15570191.0
2008-12-02 03:03:00,1.85687,1.85778,1.85687,1.85778,13314132.0
2008-12-02 03:04:00,1.85771,1.85823,1.85771,1.85823,10569247.0
2008-12-02 03:05:00,1.85817,1.85894,1.85817,1.85894,4396594.0
2008-12-02 03:06:00,1.85896,1.85896,1.85848,1.85872,4083773.0
2008-12-02 03:07:00,1.85868,1.85868,1.85731,1.85731,5910301.0
2008-12-02 03:08:00,1.85739,1.85767,1.85739,1.85762,5920968.0
2008-12-02 03:09:00,1.85778,1.85785,1.85774,1.8578,9710005.0
2008-12-02 03:10:00,1.85781,1.85786,1.85757,1.85786,13638692.0
2008-12-02 03:11:00,1.85788,1.85792,1.85778,1.85778,4592229.0
2008-12-02 03:12:00,1.85775,1.85775,1.85753,1.85768,1852830.0
2008-12-02 03:13:00,1.85766,1.85769,1.85748,1.85769,6188907.0
2008-12-02 03:14:00,1.85758,1.85772,1.85736,1.85772,6510207.0
2008-12-02 03:15:00,1.8576,1.8576,1.85735,1.85735,4340257.0
2008-12-02 03:16:00,1.85734,1.85752,1.85718,1.85718,10732810.0
2008-12-02 03:17:00,1.85757,1.85773,1.85741,1.85773,7632456.0
2008-12-02 03:18:00,1.85772,1.85781,1.85764,1.85773,4251144.0
2008-12-02 03:19:00,1.85771,1.85803,1.85771,1.85803,3281434.0
2008-12-02 03:20:00,1.85815,1.8586,1.85806,1.8586,4196492.0
2008-12-02 03:21:00,1.85858,1.8591,1.85858,1.8591,10530051.0
2008-12-02 03:22:00,1.85916,1.85923,1.8591,1.85918,5146113.0
2008-12-02 03:23:00,1.85936,1.85975,1.85936,1.85975,2331959.0
2008-12-02 03:24:00,1.8598,1.8598,1.85945,1.85945,13791276.0
2008-12-02 03:25:00,1.85952,1.85952,1.85924,1.85925,5855250.0
2008-12-02 03:26:00,1.8593,1.85968,1.8593,1.85965,8251116.0
2008-12-02 03:27:00,1.85957,1.8599,1.85941,1.85964,6275752.0
2008-12-02 03:28:00,1.85955,1.85996,1.85955,1.85996,8057298.0
2008-12-02 03:29:00,1.85986,1.85986,1.85952,1.85978,17997234.0
2008-12-02 03:30:00,1.8598,1.85984,1.85961,1.85963,4392917.0
2008-12-02 03:31:00,1.85956,1.85957,1.8595,1.8595,5543716.0
2008-12-02 03:32:00,1.85953,1.85965,1.85945,1.85945,5377351.0
2008-12-02 03:33:00,1.85951,1.85951,1.85931,1.85931,10085602.0
2008-12-02 03:34:00,1.85921,1.85927,1.85908,1.85908,3716138.0
2008-12-02 03:35:00,1.85883,1.85905,1.85883,1.85905,5746204.0
2008-12-02 03:36:00,1.859,1.859,1.85817,1.85855,12161363.0
2008-12-02 03:37:00,1.85851,1.85851,1.85828,1.85843,9396387.0
2008-12-02 03:38:00,1.85838,1.85841,1.85783,1.85791,15141483.0
2008-12-02 03:39:00,1.85791,1.85812,1.85791,1.8581,3630151.0
2008-12-02 03:40:00,1.85812,1.85812,1.85782,1.85782,7253812.0
2008-12-02 03:41:00,1.85782,1.85799,1.85767,1.85767,2737245.0
2008-12-02 03:42:00,1.85779,1.85796,1.85775,1.85775,3958160.0
2008-12-02 03:43:00,1.85761,1.85765,1.85742,1.8575,14768248.0
2008-12-02 03:44:00,1.85759,1.85777,1.85759,1.85771,6480949.0
2008-12-02 03:45:00,1.85766,1.85807,1.85766,1.85807,2284652.0
2008-12-02 03:46:00,1.85812,1.85829,1.85812,1.85826,11204077.0
2008-12-02 03:47:00,1.85814,1.85814,1.85787,1.85793,7121942.0
2008-12-02 03:48:00,1.85809,1.85869,1.85809,1.85869,8576350.0
2008-12-02 03:49:00,1.85884,1.8589,1.85883,1.85889,5800003.0
2008-12-02 03:50:00,1.85897,1.85918,1.85895,1.85914,9047772.0
2008-12-02 03:51:00,1.85912,1.85933,1.85909,1.85931,8372697.0
2008-12-02 03:52:00,1.8592,1.8592,1.859,1.85901,3368000.0
2008-12-02 03:53:00,1.8591,1.85932,1.8591,1.8593,5012784.0
2008-12-02 03:54:00,1.85927,1.85927,1.85905,1.85917,4878940.0
2008-12-02 03:55:00,1.85881,1.85881,1.8583,1.85837,6415348.0
2008-12-02 03:56:00,1.85825,1.85841,1.85825,1.85841,6335261.0
2008-12-02 03:57:00,1.85843,1.85848,1.85804,1.85804,3458784.0
2008-12-02 03:58:00,1.85818,1.85822,1.858,1.858,4167650.0
2008-12-02 03:59:00,1.85781,1.85813,1.85781,1.85813,18327033.0
2008-12-02 04:00:00,1.85812,1.85841,1.85782,1.85819,8761452.0
2008-12-02 04:01:00,1.85814,1.85847,1.85814,1.85847,11057403.0
2008-12-02 04:02:00,1.85852,1.85892,1.85852,1.85892,6427296.0
2008-12-02 04:03:00,1.85906,1.85933,1.85903,1.85903,5723554.0
2008-12-02 04:04:00,1.85896,1.85896,1.85868,1.85868,4836274.0
2008-12-02 04:05:00,1.85854,1.85854,1.85838,1.85853,12529708.0
2008-12-02 04:06:00,1.85846,1.85846,1.85803,1.85803,4583965.0
2008-12-02 04:07:00,1.85781,1.85781,1.85728,1.85728,6776846.0
2008-12-02 04:08:00,1.85731,1.85743,1.85706,1.85743,10381880.0
2008-12-02 04:09:00,1.85759,1.85771,1.85759,1.85761,14400801.0
2008-12-02 04:10:00,1.85763,1.85783,1.8575,1.85783,10440247.0
2008-12-02 04:11:00,1.85776,1.85776,1.85719,1.85719,4888628.0
2008-12-02 04:12:00,1.85739,1.85746,1.8573,1.8573,6556610.0
2008-12-02 04:13:00,1.85743,1.85743,1.85726,1.85728,7218121.0
2008-12-02 04:14:00,1.8573,1.85757,1.8573,1.85755,6402256.0
2008-12-02 04:15:00,1.85745,1.85766,1.85715,1.85766,6381768.0
2008-12-02 04:16:00,1.8577,1.85784,1.8577,1.85774,4775107.0
2008-12-02 04:17:00,1.85797,1.85816,1.85797,1.85816,6442524.0
2008-12-02 04:18:00,1.85807,1.85807,1.85777,1.85777,4046697.0
2008-12-02 04:19:00,1.85774,1.85832,1.85774,1.85832,7912284.0
2008-12-02 04:20:00,1.85847,1.85847,1.85808,1.85826,5485677.0
2008-12-02 04:21:00,1.85824,1.85824,1.85791,1.85791,8093378.0
2008-12-02 04:22:00,1.8577,1.8577,1.8576,1.85762,12670567.0
2008-12-02 04:23:00,1.85756,1.85766,1.85744,1.85766,7176103.0
2008-12-02 04:24:00,1.85759,1.8576,1.85753,1.85753,9665819.0
2008-12-02 04:25:00,1.85751,1.85766,1.85745,1.85766,7949276.0
2008-12-02 04:26:00,1.85767,1.85774,1.85751,1.85774,15168294.0
2008-12-02 04:27:00,1.85792,1.85814,1.8579,1.8579,4836245.0
2008-12-02 04:28:00,1.85798,1.85802,1.85792,1.85792,8158739.0
2008-12-02 04:29:00,1.85748,1.8579,1.85748,1.85785,7562476.0
2008-12-02 04:30:00,1.85776,1.85781,1.85747,1.85747,8666446.0
2008-12-02 04:31:00,1.85732,1.85735,1.85715,1.85715,7222768.0
2008-12-02 04:32:00,1.85711,1.85711,1.85693,1.85707,7165379.0
2008-12-02 04:33:00,1.85702,1.85702,1.8569,1.8569,3559283.0
2008-12-02 04:34:00,1.85694,1.85706,1.85691,1.85706,4812733.0
2008-12-02 04:35:00,1.85698,1.85707,1.85663,1.85707,10081504.0
2008-12-02 04:36:00,1.857,1.857,1.85684,1.85688,6685983.0
2008-12-02 04:37:00,1.85702,1.85705,1.85686,1.857,11351873.0
2008-12-02 04:38:00,1.85691,1.85712,1.85691,1.85699,3959128.0
2008-12-02 04:39:00,1.85706,1.85722,1.85706,1.85722,3039393.0
2008-12-02 04:40:00,1.85725,1.85725,1.85678,1.85678,10043932.0
2008-12-02 04:41:00,1.8569,1.8569,1.85641,1.85641,3339721.0
2008-12-02 04:42:00,1.85636,1.85639,1.85577,1.85639,4359521.0
2008-12-02 04:43:00,1.85637,1.85646,1.85632,1.85637,3048203.0
2008-12-02 04:44:00,1.85631,1.85632,1.856,1.856,5364776.0
2008-12-02 04:45:00,1.85591,1.85594,1.8558,1.85582,9873530.0
2008-12-02 04:46:00,1.85593,1.85597,1.85579,1.85579,15516680.0
2008-12-02 04:47:00,1.85575,1.85605,1.85575,1.85605,5744764.0
2008-12-02 04:48:00,1.8561,1.85615,1.85598,1.85602,5412289.0
2008-12-02 04:49:00,1.85605,1.85605,1.85587,1.85587,6511424.0
2008-12-02 04:50:00,1.85578,1.85578,1.85558,1.85563,2806532.0
2008-12-02 04:51:00,1.85569,1.85607,1.85569,1.85607,8211613.0
2008-12-02 04:52:00,1.85612,1.85612,1.85587,1.85587,4421745.0
2008-12-02 04:53:00,1.85576,1.85576,1.85533,1.85533,8581732.0
2008-12-02 04:54:00,1.85525,1.85525,1.85367,1.85512,9776415.0
2008-12-02 04:55:00,1.85514,1.85515,1.85496,1.85496,7085074.0
2008-12-02 04:56:00,1.85516,1.85552,1.85516,1.85552,7211504.0
2008-12-02 04:57:00,1.85519,1.85531,1.85512,1.85516,12710747.0
2008-12-02 04:58:00,1.8551,1.85518,1.85501,1.85501,14974989.0
2008-12-02 04:59:00,1.85499,1.85522,1.85486,1.85522,16133086.0
2008-12-02 05:00:00,1.85509,1.85511,1.85483,1.85503,2808152.0
2008-12-02 05:01:00,1.85512,1.85526,1.85506,1.85526,3763755.0
2008-12-02 05:02:00,1.85519,1.85522,1.85515,1.85521,9218330.0
2008-12-02 05:03:00,1.85536,1.85604,1.85536,1.85604,15848568.0
2008-12-02 05:04:00,1.85613,1.85613,1.8558,1.8558,4306927.0
2008-12-02 05:05:00,1.85579,1.85627,1.85579,1.85627,11781052.0
2008-12-02 05:06:00,1.85653,1.85682,1.85653,1.85682,19345025.0
2008-12-02 05:07:00,1.85678,1.85688,1.85678,1.85688,6692420.0
2008-12-02 05:08:00,1.8569,1.85701,1.85689,1.85701,9123416.0
2008-12-02 05:09:00,1.85705,1.85743,1.85705,1.85743,4788996.0
2008-12-02 05:10:00,1.85738,1.85738,1.857,1.857,10028057.0
2008-12-02 05:11:00,1.85675,1.85713,1.8562,1.85713,6712165.0
2008-12-02 05:12:00,1.85718,1.85723,1.85708,1.85712,6371422.0
2008-12-02 05:13:00,1.85695,1.85697,1.85663,1.85697,18549826.0
2008-12-02 05:14:00,1.85718,1.8573,1.85657,1.85674,7865113.0
2008-12-02 05:15:00,1.855,1.8552,1.8545,1.8552,8935153.0
2008-12-02 05:16:00,1.85692,1.85703,1.85692,1.85701,8935153.0
2008-12-02 05:17:00,1.85721,1.85737,1.8572,1.8572,4961957.0
2008-12-02 05:18:00,1.85718,1.85718,1.85689,1.85689,9310031.0
2008-12-02 05:19:00,1.85704,1.85715,1.85688,1.85688,6969803.0
2008-12-02 05:20:00,1.85668,1.85684,1.8565,1.8565,3956468.0
2008-12-02 05:21:00,1.85659,1.85669,1.85644,1.85669,8514552.0
2008-12-02 05:22:00,1.85663,1.85663,1.85601,1.85601,5873167.0
2008-12-02 05:23:00,1.85574,1.85578,1.8556,1.8556,10063832.0
2008-12-02 05:24:00,1.85556,1.85556,1.8555,1.85551,5196118.0
2008-12-02 05:25:00,1.85538,1.85579,1.85538,1.85579,12696307.0
2008-12-02 05:26:00,1.85589,1.85596,1.85534,1.85534,10714565.0
2008-12-02 05:27:00,1.85542,1.85575,1.85531,1.85546,10000420.0
2008-12-02 05:28:00,1.85536,1.85536,1.85427,1.85427,6650618.0
2008-12-02 05:29:00,1.85435,1.85437,1.85407,1.85407,7059964.0
2008-12-02 05:30:00,1.85404,1.8541,1.85379,1.85389,13266286.0
2008-12-02 05:31:00,1.85377,1.85393,1.85349,1.85366,11749498.0
2008-12-02 05:32:00,1.85354,1.85354,1.85317,1.85343,6309093.0
2008-12-02 05:33:00,1.85361,1.85402,1.85361,1.85389,3743313.0
2008-12-02 05:34:00,1.85407,1.85407,1.85398,1.85407,14039570.0
2008-12-02 05:35:00,1.85406,1.85424,1.85396,1.85424,4793407.0
2008-12-02 05:36:00,1.85421,1.85428,1.85394,1.85394,9313692.0
2008-12-02 05:37:00,1.85366,1.85366,1.85285,1.8533,9147721.0
2008-12-02 05:38:00,1.85324,1.85368,1.85316,1.85368,8145137.0
2008-12-02 05:39:00,1.85379,1.85444,1.85356,1.85444,4903078.0
2008-12-02 05:40:00,1.85434,1.85434,1.85407,1.85425,8374185.0
2008-12-02 05:41:00,1.85413,1.85447,1.85413,1.85447,5163848.0
2008-12-02 05:42:00,1.85457,1.85457,1.85385,1.85389,14354403.0
2008-12-02 05:43:00,1.85387,1.85418,1.85381,1.85418,3072918.0
2008-12-02 05:44:00,1.85431,1.85431,1.85412,1.85427,12781350.0
2008-12-02 05:45:00,1.85436,1.85449,1.8543,1.85448,6750271.0
2008-12-02 05:46:00,1.85443,1.85494,1.85439,1.85494,12427378.0
2008-12-02 05:47:00,1.85488,1.85488,1.85451,1.85451,6835181.0
2008-12-02 05:48:00,1.85428,1.85428,1.85401,1.85413,6038502.0
2008-12-02 05:49:00,1.85427,1.85474,1.85427,1.85474,8934333.0
2008-12-02 05:50:00,1.85475,1.85476,1.85464,1.85476,17882588.0
2008-12-02 05:51:00,1.8546,1.85477,1.85458,1.85465,9820567.0
2008-12-02 05:52:00,1.8546,1.8546,1.85402,1.85402,11807978.0
2008-12-02 05:53:00,1.85398,1.85398,1.85348,1.8537,7743866.0
2008-12-02 05:54:00,1.85382,1.85382,1.8534,1.85369,11061818.0
2008-12-02 05:55:00,1.85362,1.85362,1.85269,1.85269,8665248.0
2008-12-02 05:56:00,1.85288,1.85364,1.85284,1.85364,3095837.0
2008-12-02 05:57:00,1.85366,1.85371,1.85321,1.85351,18316782.0
2008-12-02 05:58:00,1.8534,1.8534,1.85309,1.85309,2514859.0
2008-12-02 05:59:00,1.85285,1.85285,1.85235,1.85235,7098078.0
2008-12-02 06:00:00,1.85245,1.85307,1.85245,1.85265,11286404.0
2008-12-02 06:01:00,1.8557,1.8564,1.8557,1.8558,12121182.0
2008-12-02 06:02:00,1.85251,1.85266,1.85251,1.85258,12121182.0
2008-12-02 06:03:00,1.85256,1.85293,1.85241,1.85293,7812091.0
2008-12-02 06:04:00,1.85307,1.85338,1.85279,1.85338,9570726.0
2008-12-02 06:05:00,1.85328,1.85328,1.85269,1.85269,7542092.0
2008-12-02 06:06:00,1.8526,1.85265,1.85246,1.85253,6041242.0
2008-12-02 06:07:00,1.85275,1.85325,1.85275,1.85325,9810249.0
2008-12-02 06:08:00,1.85334,1.85341,1.85325,1.85327,8011227.0
2008-12-02 06:09:00,1.85316,1.85335,1.85316,1.85321,6628583.0
2008-12-02 06:10:00,1.85347,1.85384,1.85347,1.85384,11882613.0
2008-12-02 06:11:00,1.85386,1.8539,1.85368,1.8539,4661771.0
2008-12-02 06:12:00,1.854,1.8541,1.85392,1.85392,12093429.0
2008-12-02 06:13:00,1.85399,1.85425,1.85399,1.85423,7949295.0
2008-12-02 06:14:00,1.8542,1.85451,1.8542,1.85438,4045862.0
2008-12-02 06:15:00,1.85432,1.85432,1.85408,1.85431,6287346.0
2008-12-02 06:16:00,1.85438,1.85472,1.85417,1.85472,4268361.0
2008-12-02 06:17:00,1.85469,1.85469,1.85458,1.85458,1110166.0
2008-12-02 06:18:00,1.85441,1.85446,1.85432,1.85446,7514746.0
2008-12-02 06:19:00,1.85451,1.85452,1.85435,1.85436,5376466.0
2008-12-02 06:20:00,1.85457,1.85478,1.8545,1.85478,7162522.0
2008-12-02 06:21:00,1.85477,1.85477,1.8545,1.85461,9178093.0
2008-12-02 06:22:00,1.85467,1.85469,1.85458,1.85462,6433602.0
2008-12-02 06:23:00,1.85459,1.85482,1.85459,1.85478,5827556.0
2008-12-02 06:24:00,1.85476,1.85476,1.85456,1.85476,3279619.0
2008-12-02 06:25:00,1.8548,1.85503,1.85478,1.85503,24662061.0
2008-12-02 06:26:00,1.85507,1.85508,1.85494,1.85508,10858429.0
2008-12-02 06:27:00,1.85509,1.85513,1.85469,1.85513,9109910.0
2008-12-02 06:28:00,1.85526,1.85544,1.85526,1.85532,5929978.0
2008-12-02 06:29:00,1.85524,1.85524,1.85477,1.85497,10642905.0
2008-12-02 06:30:00,1.85494,1.85522,1.85494,1.85522,9648938.0
2008-12-02 06:31:00,1.85533,1.85555,1.85533,1.85548,3791327.0
2008-12-02 06:32:00,1.85564,1.85573,1.85561,1.85564,12976680.0
2008-12-02 06:33:00,1.85583,1.85595,1.85569,1.85595,9969858.0
2008-12-02 06:34:00,1.85584,1.85609,1.85584,1.85609,8901410.0
2008-12-02 06:35:00,1.85608,1.85609,1.85575,1.85609,4972182.0
2008-12-02 06:36:00,1.85608,1.85608,1.85594,1.85602,8093738.0
2008-12-02 06:37:00,1.85589,1.85589,1.85514,1.85514,3815370.0
2008-12-02 06:38:00,1.85488,1.85488,1.85459,1.85459,12195535.0
2008-12-02 06:39:00,1.85447,1.85472,1.85442,1.85472,9774017.0
2008-12-02 06:40:00,1.85469,1.85477,1.85458,1.85473,3201083.0
2008-12-02 06:41:00,1.8549,1.85496,1.85478,1.85478,11369500.0
2008-12-02 06:42:00,1.85479,1.85479,1.85457,1.85467,7000317.0
2008-12-02 06:43:00,1.85467,1.85473,1.85453,1.85473,9207273.0
2008-12-02 06:44:00,1.85481,1.85537,1.85476,1.85537,3989762.0
2008-12-02 06:45:00,1.85539,1.85564,1.85514,1.85553,5267830.0
2008-12-02 06:46:00,1.85559,1.85594,1.85546,1.85594,5334014.0
2008-12-02 06:47:00,1.85599,1.85601,1.85587,1.85587,5565938.0
2008-12-02 06:48:00,1.85553,1.85553,1.85523,1.85543,3415922.0
2008-12-02 06:49:00,1.85553,1.85566,1.8555,1.85564,7346491.0
2008-12-02 06:50:00,1.85565,1.8557,1.85551,1.85563,7441633.0
2008-12-02 06:51:00,1.85556,1.85566,1.85538,1.85566,8611584.0
2008-12-02 06:52:00,1.85573,1.85582,1.85565,1.85571,4685235.0
2008-12-02 06:53:00,1.85572,1.85584,1.8557,1.85577,4589585.0
2008-12-02 06:54:00,1.85563,1.85567,1.85511,1.85567,5784090.0
2008-12-02 06:55:00,1.85587,1.85645,1.85587,1.85645,9063626.0
2008-12-02 06:56:00,1.85646,1.85646,1.8559,1.85604,5731888.0
2008-12-02 06:57:00,1.85619,1.85619,1.85602,1.85608,3902820.0
2008-12-02 06:58:00,1.85598,1.85606,1.85517,1.85517,3878736.0
2008-12-02 06:59:00,1.85497,1.85497,1.85479,1.85485,5600372.0
2008-12-02 07:00:00,1.85495,1.85528,1.85482,1.85528,9370933.0
2008-12-02 07:01:00,1.85549,1.85555,1.85518,1.85518,8068684.0
2008-12-02 07:02:00,1.85491,1.85491,1.85449,1.85452,10261571.0
2008-12-02 07:03:00,1.85438,1.85438,1.85394,1.85419,10266386.0
2008-12-02 07:04:00,1.85426,1.85469,1.85426,1.85429,4764268.0
2008-12-02 07:05:00,1.85405,1.85405,1.85327,1.85348,8016890.0
2008-12-02 07:06:00,1.85369,1.85379,1.85335,1.85357,13222047.0
2008-12-02 07:07:00,1.85352,1.85381,1.85346,1.85381,14540559.0
2008-12-02 07:08:00,1.85391,1.85425,1.85375,1.85375,10728000.0
2008-12-02 07:09:00,1.85337,1.85391,1.85316,1.85391,9603232.0
2008-12-02 07:10:00,1.85378,1.85378,1.85321,1.85321,22562906.0
2008-12-02 07:11:00,1.85301,1.85325,1.85291,1.85291,5152195.0
2008-12-02 07:12:00,1.85311,1.85321,1.853,1.85311,12864057.0
2008-12-02 07:13:00,1.85287,1.85316,1.85233,1.85316,9640230.0
2008-12-02 07:14:00,1.8532,1.85362,1.85316,1.85362,5263856.0
2008-12-02 07:15:00,1.85355,1.854,1.85355,1.85369,5676869.0
2008-12-02 07:16:00,1.85415,1.85451,1.85415,1.85451,8373441.0
2008-12-02 07:17:00,1.85458,1.85505,1.85458,1.85497,16485889.0
2008-12-02 07:18:00,1.85484,1.85487,1.8544,1.8544,6468231.0
2008-12-02 07:19:00,1.85422,1.85422,1.85352,1.85352,5966610.0
2008-12-02 07:20:00,1.85352,1.85368,1.8535,1.85368,7643113.0
2008-12-02 07:21:00,1.85388,1.85396,1.85388,1.85391,6014007.0
2008-12-02 07:22:00,1.85403,1.85446,1.85403,1.85439,5597895.0
2008-12-02 07:23:00,1.85421,1.85421,1.85359,1.85359,4546255.0
2008-12-02 07:24:00,1.85316,1.85316,1.85257,1.85257,5187745.0
2008-12-02 07:25:00,1.85235,1.85255,1.85235,1.85251,6434505.0
2008-12-02 07:26:00,1.85249,1.85249,1.8522,1.85234,7648270.0
2008-12-02 07:27:00,1.85266,1.85385,1.85266,1.85383,7234559.0
2008-12-02 07:28:00,1.85364,1.8538,1.8536,1.8536,10599759.0
2008-12-02 07:29:00,1.85354,1.85354,1.85338,1.85353,7844214.0
2008-12-02 07:30:00,1.85351,1.85365,1.85351,1.85364,7991822.0
2008-12-02 07:31:00,1.85351,1.85364,1.85342,1.85342,3807189.0
2008-12-02 07:32:00,1.85339,1.85339,1.85305,1.85305,5249307.0
2008-12-02 07:33:00,1.85292,1.85292,1.85236,1.85243,5103502.0
2008-12-02 07:34:00,1.85231,1.85231,1.85185,1.85185,18419063.0
2008-12-02 07:35:00,1.85182,1.85182,1.85149,1.85165,4954949.0
2008-12-02 07:36:00,1.85172,1.85214,1.85172,1.85214,4940834.0
2008-12-02 07:37:00,1.85224,1.85226,1.85181,1.85181,14196241.0
2008-12-02 07:38:00,1.85173,1.8522,1.85173,1.8522,5191850.0
2008-12-02 07:39:00,1.85241,1.85276,1.85241,1.85273,3679888.0
2008-12-02 07:40:00,1.85277,1.8529,1.85271,1.85274,2987065.0
2008-12-02 07:41:00,1.85277,1.85306,1.85277,1.85281,3306431.0
2008-12-02 07:42:00,1.85272,1.85272,1.85235,1.85272,2946081.0
2008-12-02 07:43:00,1.85275,1.85324,1.85275,1.85324,18599256.0
2008-12-02 07:44:00,1.85334,1.85363,1.85334,1.85363,14649983.0
2008-12-02 07:45:00,1.85379,1.85425,1.85378,1.85425,6890577.0
2008-12-02 07:46:00,1.85421,1.85421,1.8529,1.8529,5215401.0
2008-12-02 07:47:00,1.85301,1.85368,1.85301,1.85367,2440025.0
2008-12-02 07:48:00,1.85352,1.85352,1.85199,1.85199,6038977.0
2008-12-02 07:49:00,1.85203,1.85221,1.85195,1.85195,10511840.0
2008-12-02 07:50:00,1.85202,1.8521,1.85178,1.8521,2551810.0
2008-12-02 07:51:00,1.85196,1.85237,1.85182,1.85237,8521398.0
2008-12-02 07:52:00,1.85265,1.85292,1.85245,1.85245,5949025.0
2008-12-02 07:53:00,1.85243,1.85243,1.85209,1.85209,5829657.0
2008-12-02 07:54:00,1.85206,1.8521,1.85171,1.85207,7243940.0
2008-12-02 07:55:00,1.85216,1.85241,1.85216,1.85241,5537794.0
2008-12-02 07:56:00,1.85237,1.85237,1.85195,1.85207,9862473.0
2008-12-02 07:57:00,1.85152,1.85158,1.85127,1.85127,5384210.0
2008-12-02 07:58:00,1.85121,1.85121,1.85053,1.85064,3200595.0
2008-12-02 07:59:00,1.85068,1.85079,1.85037,1.85037,2392351.0
2008-12-02 08:00:00,1.85005,1.85005,1.84964,1.84978,6844214.0
2008-12-02 08:01:00,1.84984,1.84984,1.84939,1.84939,23304852.0
2008-12-02 08:02:00,1.84941,1.84941,1.84914,1.84915,6742700.0
2008-12-02 08:03:00,1.84909,1.84909,1.84859,1.84859,10992822.0
2008-12-02 08:04:00,1.84864,1.8489,1.84861,1.8489,4271859.0
2008-12-02 08:05:00,1.84905,1.84957,1.84896,1.84957,8569865.0
2008-12-02 08:06:00,1.84966,1.84966,1.8491,1.84958,3668873.0
2008-12-02 08:07:00,1.84949,1.84949,1.84889,1.84915,6393116.0
2008-12-02 08:08:00,1.84924,1.8495,1.8487,1.84881,4815339.0
2008-12-02 08:09:00,1.84902,1.84969,1.84902,1.84969,5753281.0
2008-12-02 08:10:00,1.84985,1.85022,1.84985,1.85013,4833459.0
2008-12-02 08:11:00,1.85015,1.85015,1.84967,1.84967,6642708.0
2008-12-02 08:12:00,1.84994,1.85001,1.84983,1.84994,5627333.0
2008-12-02 08:13:00,1.85007,1.85071,1.85007,1.85071,4073180.0
2008-12-02 08:14:00,1.85071,1.85127,1.85071,1.85105,7641315.0
2008-12-02 08:15:00,1.85107,1.85111,1.85096,1.85096,22654044.0
2008-12-02 08:16:00,1.85088,1.85088,1.85057,1.85064,5182305.0
2008-12-02 08:17:00,1.85064,1.85109,1.85064,1.85109,9405836.0
2008-12-02 08:18:00,1.85119,1.85159,1.85119,1.85132,12905278.0
2008-12-02 08:19:00,1.85138,1.85138,1.85117,1.85135,8339231.0
2008-12-02 08:20:00,1.85138,1.85138,1.85084,1.85084,8356778.0
2008-12-02 08:21:00,1.85088,1.85114,1.85086,1.85114,7468889.0
2008-12-02 08:22:00,1.8512,1.85134,1.85101,1.85106,9053757.0
2008-12-02 08:23:00,1.85147,1.85194,1.85147,1.85194,6177647.0
2008-12-02 08:24:00,1.85188,1.85257,1.85188,1.85251,3855017.0
2008-12-02 08:25:00,1.85255,1.85269,1.85234,1.85234,9944408.0
2008-12-02 08:26:00,1.85206,1.85206,1.85152,1.85152,9205854.0
2008-12-02 08:27:00,1.85161,1.85178,1.85161,1.85178,10238942.0
2008-12-02 08:28:00,1.85163,1.85163,1.85088,1.85088,6352177.0
2008-12-02 08:29:00,1.85073,1.85073,1.85004,1.85038,14739897.0
2008-12-02 08:30:00,1.85036,1.85052,1.85011,1.85038,4407543.0
2008-12-02 08:31:00,1.85001,1.85001,1.84959,1.84959,11659037.0
2008-12-02 08:32:00,1.84949,1.84949,1.84928,1.84941,4179032.0
2008-12-02 08:33:00,1.84951,1.84962,1.84936,1.84962,10635722.0
2008-12-02 08:34:00,1.84963,1.84999,1.84953,1.84999,4462701.0
2008-12-02 08:35:00,1.85,1.85,1.84986,1.84986,12300888.0
2008-12-02 08:36:00,1.84981,1.85027,1.84981,1.85027,9342013.0
2008-12-02 08:37:00,1.85064,1.85162,1.85064,1.85162,6938138.0
2008-12-02 08:38:00,1.85171,1.85171,1.85123,1.85133,7348083.0
2008-12-02 08:39:00,1.85108,1.85124,1.85103,1.85103,5526533.0
2008-12-02 08:40:00,1.8511,1.8513,1.85104,1.85113,8375245.0
2008-12-02 08:41:00,1.85106,1.85106,1.85062,1.85062,3585373.0
2008-12-02 08:42:00,1.85043,1.85066,1.85024,1.85031,11081129.0
2008-12-02 08:43:00,1.85026,1.85028,1.84977,1.84977,4705265.0
2008-12-02 08:44:00,1.84977,1.85002,1.84977,1.8499,14385736.0
2008-12-02 08:45:00,1.84986,1.8499,1.84965,1.84989,10265814.0
2008-12-02 08:46:00,1.84999,1.85017,1.8497,1.84986,8358618.0
2008-12-02 08:47:00,1.85013,1.85033,1.85009,1.85009,4077141.0
2008-12-02 08:48:00,1.84997,1.85083,1.84997,1.8502,10837224.0
2008-12-02 08:49:00,1.85035,1.85065,1.85035,1.85065,3779206.0
2008-12-02 08:50:00,1.85058,1.85058,1.85035,1.85053,5096072.0
2008-12-02 08:51:00,1.85055,1.8507,1.85055,1.85056,5356458.0
2008-12-02 08:52:00,1.85044,1.85065,1.85043,1.85063,7757522.0
2008-12-02 08:53:00,1.85068,1.85068,1.85028,1.85028,4151316.0
2008-12-02 08:54:00,1.85021,1.85032,1.85008,1.85008,11680059.0
2008-12-02 08:55:00,1.85003,1.85003,1.84934,1.84947,12867199.0
2008-12-02 08:56:00,1.84948,1.84993,1.8494,1.8494,10942151.0
2008-12-02 08:57:00,1.84942,1.84978,1.84909,1.84978,14416237.0
2008-12-02 08:58:00,1.84988,1.84988,1.84959,1.84968,1367339.0
2008-12-02 08:59:00,1.84954,1.84969,1.84937,1.84969,6773019.0
2008-12-02 09:00:00,1.8498,1.85043,1.8498,1.85043,6205152.0
2008-12-02 09:01:00,1.85062,1.85068,1.84917,1.85057,3287189.0
2008-12-02 09:02:00,1.8508,1.85111,1.8508,1.85089,6414100.0
2008-12-02 09:03:00,1.85089,1.85101,1.85089,1.85097,8266511.0
2008-12-02 09:04:00,1.85108,1.85191,1.85107,1.85191,14662345.0
2008-12-02 09:05:00,1.85192,1.85231,1.85185,1.85231,6522802.0
2008-12-02 09:06:00,1.85224,1.85279,1.85224,1.85279,3679762.0
2008-12-02 09:07:00,1.85284,1.85311,1.85279,1.85279,5681961.0
2008-12-02 09:08:00,1.85273,1.85273,1.852,1.852,10754514.0
2008-12-02 09:09:00,1.85232,1.85232,1.85164,1.85164,3155201.0
2008-12-02 09:10:00,1.85169,1.85169,1.8513,1.8513,6641696.0
2008-12-02 09:11:00,1.85118,1.8512,1.85088,1.85088,8280543.0
2008-12-02 09:12:00,1.85081,1.85081,1.85009,1.85009,10897181.0
2008-12-02 09:13:00,1.85015,1.85026,1.8498,1.85026,3614016.0
2008-12-02 09:14:00,1.8503,1.8503,1.85006,1.85006,3038495.0
2008-12-02 09:15:00,1.84995,1.85044,1.84962,1.85044,6460332.0
2008-12-02 09:16:00,1.85068,1.85075,1.85042,1.8505,6135034.0
2008-12-02 09:17:00,1.85059,1.85065,1.8504,1.85044,11645487.0
2008-12-02 09:18:00,1.8503,1.8503,1.85005,1.85005,3259770.0
2008-12-02 09:19:00,1.84988,1.84988,1.84942,1.84942,4608348.0
2008-12-02 09:20:00,1.84936,1.84937,1.84911,1.84937,10894246.0
2008-12-02 09:21:00,1.84948,1.84961,1.84931,1.84961,10943927.0
2008-12-02 09:22:00,1.8496,1.84961,1.84944,1.84944,14959167.0
2008-12-02 09:23:00,1.84939,1.84963,1.84932,1.84963,5151084.0
2008-12-02 09:24:00,1.84969,1.8499,1.84959,1.8499,13353413.0
2008-12-02 09:25:00,1.85007,1.85062,1.85007,1.85062,10540541.0
2008-12-02 09:26:00,1.85074,1.85116,1.85054,1.85116,5001518.0
2008-12-02 09:27:00,1.85143,1.85166,1.85143,1.85143,11257350.0
2008-12-02 09:28:00,1.85117,1.85117,1.8503,1.8503,9249191.0
2008-12-02 09:29:00,1.85022,1.8503,1.85001,1.85003,7300395.0
2008-12-02 09:30:00,1.85,1.85036,1.84995,1.85036,3393247.0
2008-12-02 09:31:00,1.85026,1.85026,1.84987,1.84987,14503597.0
2008-12-02 09:32:00,1.84982,1.85034,1.84982,1.85034,3447389.0
2008-12-02 09:33:00,1.8505,1.85073,1.85048,1.85048,9446519.0
2008-12-02 09:34:00,1.85055,1.85055,1.85031,1.85031,10572092.0
2008-12-02 09:35:00,1.85036,1.85055,1.85025,1.85055,7014748.0
2008-12-02 09:36:00,1.85069,1.85095,1.85069,1.85092,2674703.0
2008-12-02 09:37:00,1.85098,1.85167,1.85098,1.85167,4297496.0
2008-12-02 09:38:00,1.85181,1.85203,1.85181,1.85203,3896695.0
2008-12-02 09:39:00,1.85212,1.85224,1.85209,1.85222,3668512.0
2008-12-02 09:40:00,1.85224,1.85224,1.85175,1.85175,18058492.0
2008-12-02 09:41:00,1.85149,1.85149,1.85132,1.85146,11015451.0
2008-12-02 09:42:00,1.85145,1.85153,1.85134,1.85134,8159513.0
2008-12-02 09:43:00,1.85128,1.85142,1.85123,1.85125,9859823.0
2008-12-02 09:44:00,1.85118,1.85118,1.85075,1.851,6085308.0
2008-12-02 09:45:00,1.8511,1.85131,1.8511,1.85131,3253713.0
2008-12-02 09:46:00,1.85134,1.85134,1.85099,1.85105,4882793.0
2008-12-02 09:47:00,1.85115,1.85157,1.85093,1.85093,13739198.0
2008-12-02 09:48:00,1.85144,1.85186,1.85137,1.85186,5353661.0
2008-12-02 09:49:00,1.85185,1.85274,1.85185,1.85274,14503219.0
2008-12-02 09:50:00,1.85278,1.85303,1.85273,1.85303,7025555.0
2008-12-02 09:51:00,1.85309,1.85309,1.85275,1.85275,6222131.0
2008-12-02 09:52:00,1.85277,1.85363,1.85277,1.85363,31080445.0
2008-12-02 09:53:00,1.85363,1.85401,1.85363,1.85387,9186200.0
2008-12-02 09:54:00,1.85394,1.85447,1.85394,1.85447,9743410.0
2008-12-02 09:55:00,1.85464,1.85488,1.85457,1.85457,5355091.0
2008-12-02 09:56:00,1.85456,1.85457,1.85418,1.85457,6400283.0
2008-12-02 09:57:00,1.85452,1.85458,1.85434,1.85458,5257363.0
2008-12-02 09:58:00,1.85459,1.85459,1.85401,1.8544,4356714.0
2008-12-02 09:59:00,1.8545,1.8545,1.85422,1.85422,7809470.0
2008-12-02 10:00:00,1.85428,1.8543,1.85372,1.85372,5883496.0
2008-12-02 10:01:00,1.85356,1.85356,1.85223,1.85223,15159793.0
2008-12-02 10:02:00,1.85207,1.85214,1.85154,1.85154,27838273.0
2008-12-02 10:03:00,1.85097,1.85111,1.85092,1.85092,4416344.0
2008-12-02 10:04:00,1.85095,1.85138,1.85095,1.85138,7205917.0
2008-12-02 10:05:00,1.85166,1.85229,1.85166,1.85229,2522831.0
2008-12-02 10:06:00,1.85235,1.85249,1.8523,1.85249,4644592.0
2008-12-02 10:07:00,1.85262,1.85325,1.85262,1.85325,4022193.0
2008-12-02 10:08:00,1.85333,1.85368,1.85333,1.85357,3706831.0
2008-12-02 10:09:00,1.85365,1.85405,1.85365,1.85405,4498471.0
2008-12-02 10:10:00,1.85431,1.85522,1.85431,1.85522,13305927.0
2008-12-02 10:11:00,1.85514,1.85514,1.85462,1.85462,6248792.0
2008-12-02 10:12:00,1.85434,1.85434,1.85398,1.854,6453361.0
2008-12-02 10:13:00,1.85371,1.85371,1.85306,1.85306,16464886.0
2008-12-02 10:14:00,1.85278,1.85279,1.8525,1.85255,3805267.0
2008-12-02 10:15:00,1.85245,1.85246,1.85241,1.85242,22440093.0
2008-12-02 10:16:00,1.85209,1.85209,1.8516,1.8516,2792941.0
2008-12-02 10:17:00,1.85151,1.85151,1.85073,1.85102,8166878.0
2008-12-02 10:18:00,1.85094,1.85094,1.85048,1.85048,7038284.0
2008-12-02 10:19:00,1.85041,1.85045,1.84992,1.84992,10219198.0
2008-12-02 10:20:00,1.84992,1.84992,1.84918,1.84918,7490482.0
2008-12-02 10:21:00,1.84947,1.84949,1.84868,1.84868,11251266.0
2008-12-02 10:22:00,1.84875,1.84875,1.84816,1.84816,5945149.0
2008-12-02 10:23:00,1.84808,1.84892,1.84808,1.84892,15706362.0
2008-12-02 10:24:00,1.84899,1.84971,1.84899,1.84971,4122818.0
2008-12-02 10:25:00,1.84959,1.84959,1.8492,1.84921,6605301.0
2008-12-02 10:26:00,1.84927,1.84943,1.84879,1.84879,6726299.0
2008-12-02 10:27:00,1.8487,1.8487,1.84836,1.84836,4822425.0
2008-12-02 10:28:00,1.84828,1.84828,1.84775,1.8479,12787670.0
2008-12-02 10:29:00,1.84785,1.84785,1.84755,1.84755,4738531.0
2008-12-02 10:30:00,1.84754,1.84754,1.84688,1.84716,11419352.0
2008-12-02 10:31:00,1.84696,1.84701,1.84662,1.84662,5251252.0
2008-12-02 10:32:00,1.84666,1.84666,1.84616,1.84616,18837436.0
2008-12-02 10:33:00,1.84615,1.84615,1.84513,1.84541,8609473.0
2008-12-02 10:34:00,1.84522,1.8453,1.84516,1.84527,8477807.0
2008-12-02 10:35:00,1.84548,1.8459,1.84548,1.84582,10047213.0
2008-12-02 10:36:00,1.84594,1.84617,1.84594,1.84617,31916651.0
2008-12-02 10:37:00,1.84615,1.84653,1.84615,1.84653,8224005.0
2008-12-02 10:38:00,1.84648,1.84648,1.84559,1.84559,10530339.0
2008-12-02 10:39:00,1.84574,1.84606,1.84574,1.84579,5030257.0
2008-12-02 10:40:00,1.84549,1.84549,1.84455,1.84473,8962018.0
2008-12-02 10:41:00,1.84484,1.84513,1.84484,1.84513,4522369.0
2008-12-02 10:42:00,1.84527,1.84569,1.84527,1.84569,10891335.0
2008-12-02 10:43:00,1.84603,1.84648,1.84603,1.84648,427594886.0
2008-12-02 10:44:00,1.84675,1.84707,1.84675,1.84701,4263087.0
2008-12-02 10:45:00,1.84707,1.84727,1.84706,1.84722,4748697.0
2008-12-02 10:46:00,1.84712,1.84712,1.84683,1.84683,4764068.0
2008-12-02 10:47:00,1.84663,1.84673,1.84643,1.84643,5600376.0
2008-12-02 10:48:00,1.84652,1.84663,1.84652,1.84663,7582749.0
2008-12-02 10:49:00,1.84653,1.84664,1.84633,1.84664,7433859.0
2008-12-02 10:50:00,1.84684,1.84712,1.84684,1.84704,6227591.0
2008-12-02 10:51:00,1.84696,1.84718,1.84696,1.84718,10696057.0
2008-12-02 10:52:00,1.84587,1.84727,1.84587,1.84688,6662778.0
2008-12-02 10:53:00,1.84684,1.84684,1.84642,1.84642,6354828.0
2008-12-02 10:54:00,1.84629,1.8463,1.84591,1.84591,9163747.0
2008-12-02 10:55:00,1.84583,1.84684,1.84577,1.84684,3670770.0
2008-12-02 10:56:00,1.84683,1.84683,1.84646,1.84654,6229611.0
2008-12-02 10:57:00,1.84656,1.8467,1.8464,1.84643,4597230.0
2008-12-02 10:58:00,1.84635,1.84635,1.84582,1.84582,1798512.0
2008-12-02 10:59:00,1.84606,1.8464,1.84606,1.84637,7978632.0
2008-12-02 11:00:00,1.8463,1.84635,1.8462,1.84635,2263875.0
2008-12-02 11:01:00,1.84657,1.84725,1.84657,1.84725,11581806.0
2008-12-02 11:02:00,1.84746,1.84791,1.84746,1.84791,13711516.0
2008-12-02 11:03:00,1.84781,1.84781,1.84719,1.84719,12638384.0
2008-12-02 11:04:00,1.84703,1.84703,1.84653,1.84653,7780183.0
2008-12-02 11:05:00,1.84629,1.84629,1.84573,1.84573,3620351.0
2008-12-02 11:06:00,1.846,1.84718,1.846,1.84715,3999090.0
2008-12-02 11:07:00,1.8472,1.84918,1.8472,1.84918,9958923.0
2008-12-02 11:08:00,1.84923,1.8493,1.8479,1.8479,3499098.0
2008-12-02 11:09:00,1.84802,1.84842,1.84802,1.84842,16119564.0
2008-12-02 11:10:00,1.84836,1.84893,1.84836,1.84893,3889550.0
2008-12-02 11:11:00,1.84885,1.84948,1.84885,1.84948,16901516.0
2008-12-02 11:12:00,1.84959,1.85005,1.8495,1.84987,5086492.0
2008-12-02 11:13:00,1.84998,1.84998,1.84935,1.84935,3359557.0
2008-12-02 11:14:00,1.84952,1.84952,1.84926,1.84934,9773168.0
2008-12-02 11:15:00,1.84969,1.85031,1.84969,1.85031,6063000.0
2008-12-02 11:16:00,1.85,1.85,1.84977,1.84986,5880634.0
2008-12-02 11:17:00,1.84989,1.84999,1.84979,1.84999,10078871.0
2008-12-02 11:18:00,1.85002,1.85029,1.84993,1.85023,4234482.0
2008-12-02 11:19:00,1.85028,1.85028,1.85008,1.85016,16944327.0
2008-12-02 11:20:00,1.85021,1.85061,1.85021,1.85048,4646857.0
2008-12-02 11:21:00,1.8505,1.85122,1.8505,1.85108,10417838.0
2008-12-02 11:22:00,1.85103,1.85138,1.85096,1.85138,20336036.0
2008-12-02 11:23:00,1.85134,1.85154,1.85116,1.85126,12996514.0
2008-12-02 11:24:00,1.8511,1.8511,1.85079,1.85088,3926193.0
2008-12-02 11:25:00,1.85099,1.85144,1.85099,1.85144,11545687.0
2008-12-02 11:26:00,1.85152,1.85307,1.85152,1.85307,12867417.0
2008-12-02 11:27:00,1.85309,1.85333,1.85301,1.85313,10846794.0
2008-12-02 11:28:00,1.85323,1.85356,1.85323,1.85345,10326754.0
2008-12-02 11:29:00,1.8533,1.8533,1.85288,1.85288,2372798.0
2008-12-02 11:30:00,1.85263,1.85269,1.85231,1.85231,5635788.0
2008-12-02 11:31:00,1.85216,1.85216,1.85162,1.85162,9892746.0
2008-12-02 11:32:00,1.8517,1.85206,1.8517,1.85206,5229345.0
2008-12-02 11:33:00,1.85186,1.8519,1.85095,1.85095,4682662.0
2008-12-02 11:34:00,1.85068,1.85094,1.85055,1.85094,5348979.0
2008-12-02 11:35:00,1.85113,1.85222,1.85113,1.85222,5704512.0
2008-12-02 11:36:00,1.8523,1.85243,1.85226,1.85226,6005101.0
2008-12-02 11:37:00,1.85221,1.85221,1.85201,1.85211,13676954.0
2008-12-02 11:38:00,1.85215,1.85243,1.85208,1.85243,6131766.0
2008-12-02 11:39:00,1.85267,1.85285,1.85267,1.85283,6685532.0
2008-12-02 11:40:00,1.85287,1.85299,1.85282,1.85282,29501378.0
2008-12-02 11:41:00,1.85262,1.85263,1.85227,1.85227,3532575.0
2008-12-02 11:42:00,1.85218,1.85218,1.8517,1.8517,5902479.0
2008-12-02 11:43:00,1.85159,1.85167,1.8514,1.8514,11523949.0
2008-12-02 11:44:00,1.85119,1.85119,1.85081,1.85081,5279540.0
2008-12-02 11:45:00,1.8508,1.85098,1.8508,1.85089,6405063.0
2008-12-02 11:46:00,1.85093,1.85094,1.85079,1.85091,6263262.0
2008-12-02 11:47:00,1.85079,1.85094,1.85078,1.85086,15977289.0
2008-12-02 11:48:00,1.85086,1.85121,1.85086,1.85121,12115610.0
2008-12-02 11:49:00,1.85131,1.85156,1.85128,1.85156,6281064.0
2008-12-02 11:50:00,1.85161,1.85171,1.85157,1.85171,12477908.0
2008-12-02 11:51:00,1.85151,1.85151,1.85113,1.85113,4744119.0
2008-12-02 11:52:00,1.85104,1.85104,1.85027,1.85027,9825636.0
2008-12-02 11:53:00,1.84994,1.84994,1.84967,1.84978,5482843.0
2008-12-02 11:54:00,1.84985,1.85002,1.84944,1.85002,6100591.0
2008-12-02 11:55:00,1.84992,1.84992,1.84947,1.84947,5825285.0
2008-12-02 11:56:00,1.84933,1.8495,1.84933,1.84937,10023281.0
2008-12-02 11:57:00,1.84926,1.84926,1.84858,1.84867,9306325.0
2008-12-02 11:58:00,1.84846,1.84862,1.8484,1.84862,5584326.0
2008-12-02 11:59:00,1.84896,1.84947,1.84896,1.84907,21128519.0
2008-12-02 12:00:00,1.84911,1.8496,1.84911,1.8496,4382054.0
2008-12-02 12:01:00,1.84945,1.84945,1.84736,1.84736,6855850.0
2008-12-02 12:02:00,1.8473,1.84736,1.84716,1.84716,3242253.0
2008-12-02 12:03:00,1.84711,1.8472,1.84662,1.8471,6456396.0
2008-12-02 12:04:00,1.84695,1.84768,1.84695,1.84768,14136220.0
2008-12-02 12:05:00,1.8478,1.84819,1.84766,1.84766,8923140.0
2008-12-02 12:06:00,1.84779,1.84789,1.84716,1.84716,4277290.0
2008-12-02 12:07:00,1.84683,1.84683,1.84626,1.84626,6685063.0
2008-12-02 12:08:00,1.8462,1.84678,1.8462,1.84678,5859158.0
2008-12-02 12:09:00,1.8468,1.84698,1.8468,1.8468,2381967.0
2008-12-02 12:10:00,1.84663,1.84663,1.84627,1.84633,7596036.0
2008-12-02 12:11:00,1.84624,1.84628,1.84617,1.84617,7849994.0
2008-12-02 12:12:00,1.84626,1.84655,1.84626,1.84645,6535325.0
2008-12-02 12:13:00,1.84688,1.84722,1.84662,1.84722,7927247.0
2008-12-02 12:14:00,1.84722,1.84764,1.84722,1.84764,7071490.0
2008-12-02 12:15:00,1.84771,1.84813,1.84756,1.84756,16259657.0
2008-12-02 12:16:00,1.84723,1.84723,1.8466,1.84671,9466459.0
2008-12-02 12:17:00,1.84665,1.84702,1.84665,1.84702,17472193.0
2008-12-02 12:18:00,1.84743,1.84804,1.84743,1.84743,5019800.0
2008-12-02 12:19:00,1.8473,1.8473,1.84559,1.84569,6348368.0
2008-12-02 12:20:00,1.84582,1.84666,1.84582,1.84666,11669402.0
2008-12-02 12:21:00,1.84664,1.84688,1.84661,1.84661,5495895.0
2008-12-02 12:22:00,1.84646,1.84665,1.84637,1.84637,14078531.0
2008-12-02 12:23:00,1.84633,1.84642,1.84596,1.84642,13185523.0
2008-12-02 12:24:00,1.84637,1.84645,1.8462,1.8462,11481361.0
2008-12-02 12:25:00,1.84636,1.84667,1.84636,1.8465,14606761.0
2008-12-02 12:26:00,1.8462,1.8462,1.84539,1.84539,5741960.0
2008-12-02 12:27:00,1.84557,1.84596,1.84557,1.84596,5073605.0
2008-12-02 12:28:00,1.84609,1.84621,1.84594,1.84609,10015490.0
2008-12-02 12:29:00,1.84576,1.84576,1.84511,1.84511,2276484.0
2008-12-02 12:30:00,1.84506,1.84506,1.84472,1.84484,23351868.0
2008-12-02 12:31:00,1.84479,1.84479,1.84428,1.84466,11254779.0
2008-12-02 12:32:00,1.84457,1.84483,1.84457,1.84464,6129973.0
2008-12-02 12:33:00,1.84435,1.84435,1.84343,1.84343,6701638.0
2008-12-02 12:34:00,1.8434,1.84417,1.8434,1.84417,10757774.0
2008-12-02 12:35:00,1.84415,1.84415,1.84251,1.84334,9280984.0
2008-12-02 12:36:00,1.84312,1.84321,1.84294,1.84321,17098664.0
2008-12-02 12:37:00,1.84315,1.84315,1.84239,1.84239,7722188.0
2008-12-02 12:38:00,1.84259,1.8426,1.84232,1.84237,4150792.0
2008-12-02 12:39:00,1.84228,1.84228,1.84126,1.84126,9810182.0
2008-12-02 12:40:00,1.84099,1.84099,1.84074,1.84074,7279598.0
2008-12-02 12:41:00,1.84049,1.84049,1.83959,1.83961,9071136.0
2008-12-02 12:42:00,1.83972,1.84047,1.83972,1.84047,8342763.0
2008-12-02 12:43:00,1.84054,1.84112,1.84051,1.84112,7071750.0
2008-12-02 12:44:00,1.84115,1.84166,1.84115,1.84148,9633924.0
2008-12-02 12:45:00,1.84141,1.84155,1.84141,1.84155,16033903.0
2008-12-02 12:46:00,1.84156,1.84166,1.84125,1.84125,6987270.0
2008-12-02 12:47:00,1.84092,1.841,1.84068,1.84068,8344275.0
2008-12-02 12:48:00,1.84065,1.84214,1.84065,1.84214,6144830.0
2008-12-02 12:49:00,1.8421,1.8421,1.8418,1.84203,7273928.0
2008-12-02 12:50:00,1.84232,1.84257,1.84232,1.8425,7157441.0
2008-12-02 12:51:00,1.84252,1.84269,1.8424,1.84269,12733199.0
2008-12-02 12:52:00,1.84272,1.84277,1.84231,1.84276,9060459.0
2008-12-02 12:53:00,1.84296,1.84296,1.84259,1.84259,8956590.0
2008-12-02 12:54:00,1.84252,1.84269,1.84252,1.84269,7766926.0
2008-12-02 12:55:00,1.8427,1.8427,1.84258,1.84258,4133341.0
2008-12-02 12:56:00,1.84241,1.84263,1.84241,1.84262,13631248.0
2008-12-02 12:57:00,1.8426,1.8426,1.84174,1.84174,7854904.0
2008-12-02 12:58:00,1.84215,1.84217,1.84196,1.84196,5769591.0
2008-12-02 12:59:00,1.84227,1.84277,1.84227,1.84273,4369816.0
2008-12-02 13:00:00,1.84283,1.84327,1.84283,1.84314,6843982.0
2008-12-02 13:01:00,1.84334,1.84441,1.84334,1.84441,9946150.0
2008-12-02 13:02:00,1.8444,1.8444,1.84415,1.84432,4442954.0
2008-12-02 13:03:00,1.84454,1.8451,1.84454,1.8451,9234952.0
2008-12-02 13:04:00,1.84506,1.84526,1.84502,1.84502,5525716.0
2008-12-02 13:05:00,1.84489,1.84489,1.84416,1.84416,4443042.0
2008-12-02 13:06:00,1.84415,1.84415,1.84371,1.84381,5927595.0
2008-12-02 13:07:00,1.84372,1.84372,1.84318,1.84318,11763115.0
2008-12-02 13:08:00,1.84318,1.8437,1.84267,1.8437,6059156.0
2008-12-02 13:09:00,1.84392,1.84431,1.84392,1.84431,15195193.0
2008-12-02 13:10:00,1.84441,1.84475,1.84423,1.84423,6303751.0
2008-12-02 13:11:00,1.84418,1.84418,1.84375,1.84375,13813547.0
2008-12-02 13:12:00,1.84367,1.84367,1.8436,1.84363,5830736.0
2008-12-02 13:13:00,1.84345,1.84353,1.84338,1.84338,3359960.0
2008-12-02 13:14:00,1.84329,1.84329,1.84232,1.84232,15775761.0
2008-12-02 13:15:00,1.84223,1.8425,1.84223,1.8425,5262217.0
2008-12-02 13:16:00,1.8426,1.8432,1.8426,1.8432,8299078.0
2008-12-02 13:17:00,1.84355,1.84468,1.84355,1.84468,2857117.0
2008-12-02 13:18:00,1.84501,1.84559,1.84501,1.84559,8470578.0
2008-12-02 13:19:00,1.84551,1.84551,1.84506,1.84506,4486781.0
2008-12-02 13:20:00,1.8451,1.84515,1.8451,1.84511,7273080.0
2008-12-02 13:21:00,1.84504,1.84537,1.84504,1.84537,6948456.0
2008-12-02 13:22:00,1.84529,1.84529,1.84492,1.84492,5486947.0
2008-12-02 13:23:00,1.84491,1.8451,1.84474,1.8451,6266645.0
2008-12-02 13:24:00,1.8452,1.84541,1.8452,1.84521,3829412.0
2008-12-02 13:25:00,1.8453,1.84535,1.84522,1.84525,7474373.0
2008-12-02 13:26:00,1.8451,1.84513,1.84501,1.84501,5379628.0
2008-12-02 13:27:00,1.84495,1.84498,1.84477,1.84477,6210644.0
2008-12-02 13:28:00,1.84465,1.84465,1.84448,1.84459,13820059.0
2008-12-02 13:29:00,1.84473,1.84495,1.84473,1.8449,18461257.0
2008-12-02 13:30:00,1.84491,1.84495,1.84478,1.84478,11154026.0
2008-12-02 13:31:00,1.84458,1.84458,1.84407,1.84407,14811163.0
2008-12-02 13:32:00,1.84379,1.84439,1.84379,1.84439,8557900.0
2008-12-02 13:33:00,1.84451,1.84455,1.84449,1.84452,5170748.0
2008-12-02 13:34:00,1.8441,1.84454,1.8441,1.84454,5028610.0
2008-12-02 13:35:00,1.84445,1.84445,1.84414,1.84429,15706253.0
2008-12-02 13:36:00,1.84451,1.84488,1.84451,1.84488,10511331.0
2008-12-02 13:37:00,1.84503,1.84528,1.84503,1.84528,15925574.0
2008-12-02 13:38:00,1.84539,1.84551,1.84537,1.84551,10797893.0
2008-12-02 13:39:00,1.84559,1.84594,1.84559,1.84571,5767051.0
2008-12-02 13:40:00,1.84566,1.84579,1.84563,1.84578,4066271.0
2008-12-02 13:41:00,1.84604,1.84655,1.84604,1.84643,9073479.0
2008-12-02 13:42:00,1.846,1.84647,1.846,1.84647,9397791.0
2008-12-02 13:43:00,1.84645,1.84681,1.84643,1.84643,6190119.0
2008-12-02 13:44:00,1.84628,1.84628,1.84587,1.84596,5812840.0
2008-12-02 13:45:00,1.84578,1.84578,1.84538,1.84538,4867247.0
2008-12-02 13:46:00,1.84548,1.84568,1.84541,1.84568,7413263.0
2008-12-02 13:47:00,1.84569,1.84569,1.84509,1.84509,7810961.0
2008-12-02 13:48:00,1.8449,1.84504,1.84452,1.84504,5633638.0
2008-12-02 13:49:00,1.84508,1.84509,1.84481,1.84506,5756048.0
2008-12-02 13:50:00,1.84513,1.84532,1.8441,1.8441,7584184.0
2008-12-02 13:51:00,1.84411,1.84474,1.84398,1.84474,15486904.0
2008-12-02 13:52:00,1.84477,1.84477,1.84455,1.84463,29164298.0
2008-12-02 13:53:00,1.84468,1.84488,1.84465,1.84486,5425700.0
2008-12-02 13:54:00,1.84472,1.84472,1.84431,1.84431,7571925.0
2008-12-02 13:55:00,1.84445,1.84474,1.84445,1.84474,6673910.0
2008-12-02 13:56:00,1.84449,1.84449,1.84394,1.84398,4373623.0
2008-12-02 13:57:00,1.84374,1.84374,1.84312,1.84374,12684997.0
2008-12-02 13:58:00,1.84378,1.84486,1.84378,1.84486,10740553.0
2008-12-02 13:59:00,1.84486,1.84497,1.84481,1.8449,12084112.0
2008-12-02 14:00:00,1.84497,1.84554,1.84497,1.84509,15299531.0
2008-12-02 14:01:00,1.84508,1.84562,1.84507,1.84562,17759145.0
2008-12-02 14:02:00,1.84567,1.84615,1.84567,1.84615,39776220.0
2008-12-02 14:03:00,1.84644,1.8469,1.84644,1.84651,5738755.0
2008-12-02 14:04:00,1.84668,1.8467,1.84657,1.84665,16060084.0
2008-12-02 14:05:00,1.84666,1.84666,1.8464,1.84658,15314843.0
2008-12-02 14:06:00,1.84656,1.84666,1.84643,1.84666,10211949.0
2008-12-02 14:07:00,1.84701,1.84748,1.84701,1.84737,2595645.0
2008-12-02 14:08:00,1.84728,1.84874,1.84728,1.84874,8386142.0
2008-12-02 14:09:00,1.8487,1.8487,1.84811,1.84811,8228272.0
2008-12-02 14:10:00,1.84815,1.84879,1.84815,1.84879,5234888.0
2008-12-02 14:11:00,1.84895,1.84897,1.84873,1.84873,5940359.0
2008-12-02 14:12:00,1.84877,1.84899,1.84875,1.84888,10661116.0
2008-12-02 14:13:00,1.84906,1.84922,1.84901,1.84911,19741670.0
2008-12-02 14:14:00,1.84916,1.85093,1.84916,1.85072,11445014.0
2008-12-02 14:15:00,1.85069,1.85105,1.85069,1.85099,9115749.0
2008-12-02 14:16:00,1.85115,1.85154,1.85115,1.85154,4260895.0
2008-12-02 14:17:00,1.85163,1.85207,1.85153,1.85207,13998809.0
2008-12-02 14:18:00,1.85216,1.85274,1.85208,1.85274,13258370.0
2008-12-02 14:19:00,1.85277,1.85322,1.85277,1.85322,9482820.0
2008-12-02 14:20:00,1.8531,1.8537,1.8531,1.8537,14902209.0
2008-12-02 14:21:00,1.85376,1.85426,1.85369,1.85426,5259117.0
2008-12-02 14:22:00,1.85422,1.85462,1.85422,1.85453,3671991.0
2008-12-02 14:23:00,1.85474,1.85504,1.85474,1.85498,1940950.0
2008-12-02 14:24:00,1.85517,1.8557,1.85517,1.85563,13584191.0
2008-12-02 14:25:00,1.85579,1.85616,1.85578,1.85616,4975895.0
2008-12-02 14:26:00,1.85624,1.85671,1.85624,1.85671,7749300.0
2008-12-02 14:27:00,1.85681,1.85726,1.85681,1.85726,10557258.0
2008-12-02 14:28:00,1.85729,1.85751,1.85729,1.85751,7914501.0
2008-12-02 14:29:00,1.85762,1.85796,1.85762,1.85764,9138630.0
2008-12-02 14:30:00,1.85728,1.85728,1.85641,1.85641,14691497.0
2008-12-02 14:31:00,1.85644,1.85667,1.85607,1.85666,3101186.0
2008-12-02 14:32:00,1.85666,1.85666,1.85556,1.85556,12324885.0
2008-12-02 14:33:00,1.85563,1.85591,1.85563,1.85589,13652426.0
2008-12-02 14:34:00,1.856,1.85667,1.85595,1.85667,10535706.0
2008-12-02 14:35:00,1.857,1.85732,1.85623,1.85623,11656547.0
2008-12-02 14:36:00,1.85628,1.85707,1.85628,1.85707,10892027.0
2008-12-02 14:37:00,1.85723,1.85824,1.85723,1.85824,5585269.0
2008-12-02 14:38:00,1.85855,1.85937,1.85855,1.85864,11853085.0
2008-12-02 14:39:00,1.85871,1.85871,1.85737,1.85737,10033380.0
2008-12-02 14:40:00,1.85757,1.85865,1.85757,1.85853,7645017.0
2008-12-02 14:41:00,1.85851,1.85856,1.85802,1.85802,5997680.0
2008-12-02 14:42:00,1.85799,1.85813,1.85763,1.85813,7710194.0
2008-12-02 14:43:00,1.85851,1.85872,1.85851,1.85872,17946917.0
2008-12-02 14:44:00,1.85886,1.85996,1.85886,1.85996,7881760.0
2008-12-02 14:45:00,1.86015,1.86015,1.85865,1.85963,20691006.0
2008-12-02 14:46:00,1.85946,1.85946,1.85842,1.85868,16131366.0
2008-12-02 14:47:00,1.85878,1.85895,1.85873,1.85873,1933751.0
2008-12-02 14:48:00,1.85889,1.85954,1.85889,1.85954,11959802.0
2008-12-02 14:49:00,1.85971,1.86051,1.85971,1.86051,3508161.0
2008-12-02 14:50:00,1.86047,1.86078,1.86028,1.86078,4503988.0
2008-12-02 14:51:00,1.86093,1.86129,1.86093,1.86117,16870191.0
2008-12-02 14:52:00,1.8611,1.86134,1.86067,1.86134,11100033.0
2008-12-02 14:53:00,1.86135,1.86167,1.86076,1.86076,17057276.0
2008-12-02 14:54:00,1.86066,1.86066,1.85964,1.85964,3508311.0
2008-12-02 14:55:00,1.85941,1.85941,1.85925,1.85925,65743536.0
2008-12-02 14:56:00,1.85931,1.86007,1.85931,1.86007,8018980.0
2008-12-02 14:57:00,1.86037,1.86112,1.86037,1.86102,5851433.0
2008-12-02 14:58:00,1.86081,1.86275,1.86081,1.86275,4367035.0
2008-12-02 14:59:00,1.86304,1.86342,1.86304,1.86332,44259537.0
2008-12-02 15:00:00,1.86341,1.86394,1.86341,1.86359,6081752.0
2008-12-02 15:01:00,1.86349,1.86377,1.86349,1.86368,6811690.0
2008-12-02 15:02:00,1.86398,1.86431,1.86398,1.86402,7730181.0
2008-12-02 15:03:00,1.86361,1.86369,1.86321,1.86321,3288727.0
2008-12-02 15:04:00,1.86302,1.86302,1.86261,1.86261,7734393.0
2008-12-02 15:05:00,1.86249,1.86249,1.86217,1.86236,10844720.0
2008-12-02 15:06:00,1.86228,1.86228,1.86161,1.86174,3956667.0
2008-12-02 15:07:00,1.86164,1.86201,1.86153,1.86201,6679448.0
2008-12-02 15:08:00,1.86203,1.86203,1.86053,1.86065,9231227.0
2008-12-02 15:09:00,1.86072,1.86072,1.8605,1.86052,10653314.0
2008-12-02 15:10:00,1.86037,1.86037,1.85931,1.85931,8701315.0
2008-12-02 15:11:00,1.85938,1.85974,1.85921,1.85974,16249227.0
2008-12-02 15:12:00,1.85986,1.85993,1.85924,1.85924,4170214.0
2008-12-02 15:13:00,1.85913,1.85913,1.85874,1.85874,4874407.0
2008-12-02 15:14:00,1.85848,1.85933,1.85848,1.85933,7378852.0
2008-12-02 15:15:00,1.85942,1.85991,1.85942,1.85991,9543115.0
2008-12-02 15:16:00,1.85995,1.86034,1.85995,1.86034,6040538.0
2008-12-02 15:17:00,1.8604,1.86085,1.8604,1.86085,8792056.0
2008-12-02 15:18:00,1.86077,1.86144,1.86077,1.861,3531523.0
2008-12-02 15:19:00,1.86092,1.86092,1.86037,1.86037,8316787.0
2008-12-02 15:20:00,1.86032,1.86032,1.85994,1.85994,4069083.0
2008-12-02 15:21:00,1.86,1.86,1.85946,1.85997,6933351.0
2008-12-02 15:22:00,1.86037,1.86058,1.86025,1.86058,9266928.0
2008-12-02 15:23:00,1.86057,1.86075,1.86045,1.86073,13904139.0
2008-12-02 15:24:00,1.86098,1.86116,1.86044,1.86044,11672179.0
2008-12-02 15:25:00,1.86029,1.86047,1.86022,1.86041,9162404.0
2008-12-02 15:26:00,1.8605,1.8605,1.86024,1.86043,7246423.0
2008-12-02 15:27:00,1.86034,1.86087,1.86011,1.86087,5403989.0
2008-12-02 15:28:00,1.86072,1.86072,1.86001,1.86001,11600856.0
2008-12-02 15:29:00,1.85989,1.85989,1.85904,1.85904,5357619.0
2008-12-02 15:30:00,1.85911,1.85912,1.85865,1.85898,8042650.0
2008-12-02 15:31:00,1.85885,1.85952,1.85864,1.85952,20801211.0
2008-12-02 15:32:00,1.85976,1.85976,1.85953,1.85971,11614251.0
2008-12-02 15:33:00,1.85993,1.86038,1.85993,1.86002,4199270.0
2008-12-02 15:34:00,1.86049,1.86138,1.86049,1.86138,14928200.0
2008-12-02 15:35:00,1.86138,1.86198,1.86137,1.86198,5616662.0
2008-12-02 15:36:00,1.86204,1.86264,1.86204,1.86264,11758736.0
2008-12-02 15:37:00,1.86265,1.8631,1.86265,1.8631,9199676.0
2008-12-02 15:38:00,1.86318,1.8635,1.86318,1.8635,7264700.0
2008-12-02 15:39:00,1.86357,1.86397,1.86357,1.86397,4944907.0
2008-12-02 15:40:00,1.86405,1.86496,1.86405,1.86476,13897848.0
2008-12-02 15:41:00,1.86469,1.86497,1.86449,1.86497,9029822.0
2008-12-02 15:42:00,1.86532,1.86532,1.86487,1.86509,8948098.0
2008-12-02 15:43:00,1.86495,1.86521,1.86487,1.86521,9908250.0
2008-12-02 15:44:00,1.86517,1.86542,1.86517,1.86541,20978790.0
2008-12-02 15:45:00,1.86538,1.86538,1.86517,1.86527,4320350.0
2008-12-02 15:46:00,1.86533,1.86558,1.86505,1.86505,4669625.0
2008-12-02 15:47:00,1.86501,1.8654,1.86501,1.8654,10184246.0
2008-12-02 15:48:00,1.86562,1.86566,1.86512,1.86512,15550296.0
2008-12-02 15:49:00,1.86476,1.86492,1.86467,1.86492,8817715.0
2008-12-02 15:50:00,1.86506,1.86524,1.86476,1.86493,4541342.0
2008-12-02 15:51:00,1.86494,1.86497,1.86489,1.8649,11513383.0
2008-12-02 15:52:00,1.86484,1.86484,1.86444,1.86458,7116099.0
2008-12-02 15:53:00,1.86456,1.8646,1.86437,1.8646,3412687.0
2008-12-02 15:54:00,1.86474,1.86493,1.86466,1.86467,4470168.0
2008-12-02 15:55:00,1.86466,1.86466,1.86422,1.86455,10066804.0
2008-12-02 15:56:00,1.86466,1.86546,1.86466,1.86546,5357954.0
2008-12-02 15:57:00,1.86572,1.86629,1.86572,1.86629,3441777.0
2008-12-02 15:58:00,1.86654,1.86816,1.86654,1.86816,23879319.0
2008-12-02 15:59:00,1.8686,1.86955,1.8686,1.86952,7186437.0
2008-12-02 16:00:00,1.86967,1.87009,1.86967,1.87009,13929864.0
2008-12-02 16:01:00,1.87016,1.87046,1.87016,1.87044,9244966.0
2008-12-02 16:02:00,1.8705,1.87104,1.8705,1.87092,21420045.0
2008-12-02 16:03:00,1.87071,1.87071,1.87013,1.87013,5786762.0
2008-12-02 16:04:00,1.87005,1.87049,1.87004,1.87049,11914428.0
2008-12-02 16:05:00,1.87061,1.87204,1.87061,1.87204,5078060.0
2008-12-02 16:06:00,1.87179,1.87179,1.87135,1.87138,10095397.0
2008-12-02 16:07:00,1.87123,1.87123,1.87102,1.87102,3083787.0
2008-12-02 16:08:00,1.87095,1.87095,1.87039,1.87039,3357505.0
2008-12-02 16:09:00,1.87005,1.87038,1.86943,1.86943,5503284.0
2008-12-02 16:10:00,1.86945,1.86945,1.86901,1.86903,5790197.0
2008-12-02 16:11:00,1.86897,1.86897,1.86792,1.86792,12236379.0
2008-12-02 16:12:00,1.86787,1.86787,1.86713,1.86713,8645619.0
2008-12-02 16:13:00,1.86694,1.86708,1.86662,1.86662,12063544.0
2008-12-02 16:14:00,1.86683,1.86761,1.86683,1.86744,7365225.0
2008-12-02 16:15:00,1.8678,1.86877,1.8678,1.86877,6340510.0
2008-12-02 16:16:00,1.86913,1.86946,1.86888,1.86888,6412968.0
2008-12-02 16:17:00,1.86836,1.86836,1.86671,1.86671,4313250.0
2008-12-02 16:18:00,1.86658,1.86658,1.86565,1.86565,8671017.0
2008-12-02 16:19:00,1.86524,1.86524,1.86484,1.86506,4586993.0
2008-12-02 16:20:00,1.86523,1.86583,1.86523,1.86563,3639862.0
2008-12-02 16:21:00,1.86555,1.86722,1.86555,1.86722,5651536.0
2008-12-02 16:22:00,1.86723,1.86801,1.86723,1.86758,7041571.0
2008-12-02 16:23:00,1.86748,1.86748,1.86712,1.86716,8786489.0
2008-12-02 16:24:00,1.86722,1.86793,1.86722,1.86793,4239613.0
2008-12-02 16:25:00,1.86815,1.86935,1.86815,1.86893,8963711.0
2008-12-02 16:26:00,1.86927,1.86997,1.86927,1.86966,12429705.0
2008-12-02 16:27:00,1.86947,1.86969,1.86876,1.86969,6834094.0
2008-12-02 16:28:00,1.87003,1.8705,1.87003,1.87032,7629239.0
2008-12-02 16:29:00,1.87038,1.87038,1.87,1.87,14500055.0
2008-12-02 16:30:00,1.8696,1.8696,1.86866,1.8687,8059781.0
2008-12-02 16:31:00,1.86886,1.86936,1.86886,1.86918,7930721.0
2008-12-02 16:32:00,1.86938,1.86979,1.86921,1.86921,5050914.0
2008-12-02 16:33:00,1.86895,1.86971,1.86886,1.86971,10467568.0
2008-12-02 16:34:00,1.87001,1.87034,1.86998,1.87034,5593252.0
2008-12-02 16:35:00,1.87058,1.87072,1.87001,1.87001,7597476.0
2008-12-02 16:36:00,1.86992,1.87008,1.86966,1.86966,3383500.0
2008-12-02 16:37:00,1.86931,1.86931,1.86813,1.86813,10483821.0
2008-12-02 16:38:00,1.86791,1.86808,1.86774,1.868,9067890.0
2008-12-02 16:39:00,1.86792,1.86812,1.86757,1.86812,18801134.0
2008-12-02 16:40:00,1.86805,1.86805,1.86781,1.86781,3235596.0
2008-12-02 16:41:00,1.86755,1.86773,1.86708,1.86708,5236418.0
2008-12-02 16:42:00,1.86717,1.86759,1.86681,1.86759,8952136.0
2008-12-02 16:43:00,1.86779,1.86779,1.86658,1.86658,5102233.0
2008-12-02 16:44:00,1.86638,1.86676,1.86638,1.86676,5915321.0
2008-12-02 16:45:00,1.86682,1.86694,1.86673,1.86694,15427399.0
2008-12-02 16:46:00,1.86715,1.8679,1.86715,1.8679,14826646.0
2008-12-02 16:47:00,1.86794,1.86801,1.86761,1.86761,3622989.0
2008-12-02 16:48:00,1.8676,1.86766,1.86734,1.86734,4033795.0
2008-12-02 16:49:00,1.86736,1.86763,1.86736,1.86746,3851561.0
2008-12-02 16:50:00,1.86734,1.86753,1.86681,1.86753,16198485.0
2008-12-02 16:51:00,1.86753,1.86753,1.86646,1.86646,7503378.0
2008-12-02 16:52:00,1.86626,1.8668,1.86604,1.8668,4033580.0
2008-12-02 16:53:00,1.86684,1.86724,1.86684,1.86706,7134039.0
2008-12-02 16:54:00,1.8668,1.86741,1.86674,1.86741,4996793.0
2008-12-02 16:55:00,1.86769,1.86824,1.86769,1.86824,5639186.0
2008-12-02 16:56:00,1.86839,1.86871,1.86819,1.86871,10918698.0
2008-12-02 16:57:00,1.86878,1.86895,1.86876,1.86894,5403708.0
2008-12-02 16:58:00,1.8692,1.86957,1.8692,1.86923,9737339.0
2008-12-02 16:59:00,1.86903,1.86903,1.86864,1.86872,8097724.0
2008-12-02 17:00:00,1.86878,1.86901,1.86869,1.86869,26978849.0
2008-12-02 17:01:00,1.86861,1.86912,1.86852,1.86912,3765582.0
2008-12-02 17:02:00,1.86907,1.86907,1.86889,1.869,2574568.0
2008-12-02 17:03:00,1.86885,1.86885,1.86861,1.86863,7748394.0
2008-12-02 17:04:00,1.86844,1.86845,1.86751,1.86845,8664222.0
2008-12-02 17:05:00,1.86887,1.86931,1.86887,1.86926,15434166.0
2008-12-02 17:06:00,1.86945,1.8703,1.86945,1.8703,9198795.0
2008-12-02 17:07:00,1.87019,1.87038,1.87007,1.87038,9080377.0
2008-12-02 17:08:00,1.87008,1.87008,1.86954,1.86954,7187204.0
2008-12-02 17:09:00,1.86939,1.86939,1.86863,1.86863,6479113.0
2008-12-02 17:10:00,1.8689,1.86973,1.8689,1.86914,11231146.0
2008-12-02 17:11:00,1.86913,1.86913,1.86874,1.86874,3612209.0
2008-12-02 17:12:00,1.86863,1.86963,1.86863,1.86956,15130190.0
2008-12-02 17:13:00,1.8694,1.8698,1.8694,1.86974,11822185.0
2008-12-02 17:14:00,1.86961,1.86961,1.86843,1.86851,5954407.0
2008-12-02 17:15:00,1.8688,1.86962,1.8688,1.86962,8519267.0
2008-12-02 17:16:00,1.86966,1.86966,1.86908,1.86908,4596547.0
2008-12-02 17:17:00,1.86906,1.86953,1.86906,1.8694,3358608.0
2008-12-02 17:18:00,1.86921,1.86948,1.86903,1.86948,11599249.0
2008-12-02 17:19:00,1.8696,1.87003,1.8696,1.86986,13870608.0
2008-12-02 17:20:00,1.86981,1.86981,1.86959,1.86977,1741182.0
2008-12-02 17:21:00,1.86979,1.87015,1.86956,1.86956,8715890.0
2008-12-02 17:22:00,1.86916,1.86916,1.86881,1.86901,7364982.0
2008-12-02 17:23:00,1.86929,1.86972,1.86925,1.86972,16778603.0
2008-12-02 17:24:00,1.86978,1.87,1.86932,1.86932,5814414.0
2008-12-02 17:25:00,1.86931,1.86931,1.86872,1.86872,10210263.0
2008-12-02 17:26:00,1.86864,1.86864,1.86822,1.86822,5708430.0
2008-12-02 17:27:00,1.86818,1.86818,1.86771,1.86771,2891823.0
2008-12-02 17:28:00,1.8677,1.8677,1.86718,1.86718,11511249.0
2008-12-02 17:29:00,1.86707,1.86711,1.86668,1.86711,7605515.0
2008-12-02 17:30:00,1.867,1.8673,1.86629,1.86714,6373102.0
2008-12-02 17:31:00,1.86688,1.86688,1.8662,1.86663,4541156.0
2008-12-02 17:32:00,1.86668,1.86698,1.86643,1.86643,7754913.0
2008-12-02 17:33:00,1.86634,1.86634,1.86602,1.86602,3990619.0
2008-12-02 17:34:00,1.86569,1.86569,1.86492,1.86516,5223205.0
2008-12-02 17:35:00,1.86531,1.86554,1.86531,1.86549,5419573.0
2008-12-02 17:36:00,1.86549,1.86549,1.86497,1.86497,3534810.0
2008-12-02 17:37:00,1.86488,1.86488,1.86366,1.86366,12967186.0
2008-12-02 17:38:00,1.8635,1.8635,1.86299,1.86324,8229567.0
2008-12-02 17:39:00,1.86329,1.86329,1.86279,1.8631,3633109.0
2008-12-02 17:40:00,1.86337,1.86404,1.86337,1.86389,10151843.0
2008-12-02 17:41:00,1.86385,1.86385,1.86301,1.86332,5356701.0
2008-12-02 17:42:00,1.86321,1.86321,1.86244,1.86244,10573478.0
2008-12-02 17:43:00,1.86236,1.86236,1.86178,1.86181,10167155.0
2008-12-02 17:44:00,1.8616,1.86161,1.8612,1.8612,4866922.0
2008-12-02 17:45:00,1.86112,1.86119,1.86053,1.86119,8330072.0
2008-12-02 17:46:00,1.86124,1.86137,1.86081,1.86081,4846453.0
2008-12-02 17:47:00,1.86082,1.86089,1.86054,1.86066,3875584.0
2008-12-02 17:48:00,1.86032,1.86032,1.85847,1.85965,3396531.0
2008-12-02 17:49:00,1.85965,1.8599,1.85955,1.85988,4482461.0
2008-12-02 17:50:00,1.86004,1.86031,1.85983,1.85983,5585334.0
2008-12-02 17:51:00,1.85965,1.85965,1.85891,1.85891,8430396.0
2008-12-02 17:52:00,1.85891,1.85935,1.85885,1.85904,21643475.0
2008-12-02 17:53:00,1.85868,1.85868,1.85806,1.85818,2708391.0
2008-12-02 17:54:00,1.85834,1.85895,1.85834,1.85836,11334627.0
2008-12-02 17:55:00,1.85809,1.85844,1.8579,1.85844,6480932.0
2008-12-02 17:56:00,1.8585,1.8585,1.85815,1.85815,2288117.0
2008-12-02 17:57:00,1.85812,1.85812,1.85771,1.85771,7405521.0
2008-12-02 17:58:00,1.85746,1.85814,1.85711,1.85814,5419076.0
2008-12-02 17:59:00,1.85836,1.85874,1.85836,1.85855,4482117.0
2008-12-02 18:00:00,1.85872,1.85874,1.85782,1.85831,12592398.0
2008-12-02 18:01:00,1.85844,1.85866,1.85817,1.85817,7151810.0
2008-12-02 18:02:00,1.85814,1.85814,1.8572,1.8572,11375654.0
2008-12-02 18:03:00,1.85708,1.8572,1.85693,1.8572,4732272.0
2008-12-02 18:04:00,1.85719,1.85723,1.85694,1.85722,10361914.0
2008-12-02 18:05:00,1.85765,1.85831,1.85765,1.85831,9169505.0
2008-12-02 18:06:00,1.85851,1.85903,1.85851,1.85894,4782250.0
2008-12-02 18:07:00,1.8591,1.85938,1.85909,1.85938,3037255.0
2008-12-02 18:08:00,1.85936,1.85936,1.85908,1.85908,10631642.0
2008-12-02 18:09:00,1.85909,1.85929,1.85903,1.85928,19599813.0
2008-12-02 18:10:00,1.85928,1.85943,1.85915,1.85942,10657316.0
2008-12-02 18:11:00,1.85918,1.85931,1.85915,1.85917,6569019.0
2008-12-02 18:12:00,1.85888,1.85888,1.85805,1.85805,4393939.0
2008-12-02 18:13:00,1.85783,1.85783,1.8576,1.85762,5265056.0
2008-12-02 18:14:00,1.85755,1.85755,1.85566,1.85566,7169573.0
2008-12-02 18:15:00,1.85561,1.8557,1.85539,1.8557,8230648.0
2008-12-02 18:16:00,1.85601,1.85621,1.85584,1.85594,4909407.0
2008-12-02 18:17:00,1.85596,1.85598,1.85526,1.85533,5175850.0
2008-12-02 18:18:00,1.85547,1.85655,1.85547,1.85655,2821271.0
2008-12-02 18:19:00,1.85666,1.85687,1.85659,1.85659,11442227.0
2008-12-02 18:20:00,1.85636,1.85636,1.85593,1.85618,7070978.0
2008-12-02 18:21:00,1.8564,1.85649,1.85631,1.85649,14326993.0
2008-12-02 18:22:00,1.85664,1.85779,1.85664,1.85779,8273317.0
2008-12-02 18:23:00,1.85793,1.85801,1.85787,1.85795,10605359.0
2008-12-02 18:24:00,1.85788,1.85799,1.85763,1.85763,7892637.0
2008-12-02 18:25:00,1.85762,1.8582,1.85762,1.85792,5830827.0
2008-12-02 18:26:00,1.8581,1.85841,1.85785,1.85826,2405593.0
2008-12-02 18:27:00,1.85837,1.85992,1.85837,1.85992,9340127.0
2008-12-02 18:28:00,1.8599,1.86024,1.85982,1.86024,14660946.0
2008-12-02 18:29:00,1.86032,1.86107,1.86031,1.86107,5196288.0
2008-12-02 18:30:00,1.86114,1.86114,1.86045,1.86048,4686893.0
2008-12-02 18:31:00,1.86043,1.86043,1.85858,1.85992,3094760.0
2008-12-02 18:32:00,1.85988,1.85988,1.8594,1.8594,4967661.0
2008-12-02 18:33:00,1.85932,1.85932,1.85889,1.85889,5938841.0
2008-12-02 18:34:00,1.8586,1.8586,1.85774,1.8578,15573691.0
2008-12-02 18:35:00,1.85793,1.85926,1.85793,1.85926,8553522.0
2008-12-02 18:36:00,1.85956,1.85997,1.85956,1.85997,4342609.0
2008-12-02 18:37:00,1.86004,1.86004,1.85946,1.85946,10763493.0
2008-12-02 18:38:00,1.85921,1.8598,1.85921,1.85939,15151317.0
2008-12-02 18:39:00,1.85938,1.85956,1.85938,1.85944,4457082.0
2008-12-02 18:40:00,1.85931,1.85931,1.85852,1.85852,2512698.0
2008-12-02 18:41:00,1.85866,1.85882,1.85817,1.85845,14785013.0
2008-12-02 18:42:00,1.85841,1.85841,1.85794,1.85794,18568870.0
2008-12-02 18:43:00,1.85794,1.85794,1.85737,1.85773,4829294.0
2008-12-02 18:44:00,1.85762,1.85762,1.85677,1.85677,3673142.0
2008-12-02 18:45:00,1.85672,1.85672,1.85634,1.85672,3267879.0
2008-12-02 18:46:00,1.85681,1.85717,1.85681,1.85717,5712600.0
2008-12-02 18:47:00,1.85718,1.85782,1.85718,1.85767,4405439.0
2008-12-02 18:48:00,1.85747,1.85747,1.85627,1.85627,7561134.0
2008-12-02 18:49:00,1.85614,1.85638,1.85608,1.85628,3966682.0
2008-12-02 18:50:00,1.85631,1.85631,1.85599,1.8561,14951328.0
2008-12-02 18:51:00,1.85611,1.85658,1.85601,1.85658,18527352.0
2008-12-02 18:52:00,1.85692,1.85701,1.85664,1.85664,11456746.0
2008-12-02 18:53:00,1.85682,1.85759,1.85682,1.85759,4547562.0
2008-12-02 18:54:00,1.85757,1.85757,1.85734,1.85746,8602430.0
2008-12-02 18:55:00,1.85753,1.85794,1.85739,1.85794,2633702.0
2008-12-02 18:56:00,1.85779,1.85779,1.85706,1.85711,7280320.0
2008-12-02 18:57:00,1.85701,1.85701,1.85594,1.85594,11080760.0
2008-12-02 18:58:00,1.85588,1.85588,1.85559,1.85583,3533128.0
2008-12-02 18:59:00,1.8557,1.85596,1.85569,1.85596,10097223.0
2008-12-02 19:00:00,1.85589,1.85625,1.85555,1.85625,5978751.0
2008-12-02 19:01:00,1.85628,1.85693,1.85628,1.85693,7072662.0
2008-12-02 19:02:00,1.85695,1.8574,1.85695,1.85732,14912607.0
2008-12-02 19:03:00,1.85705,1.85761,1.85691,1.85761,4082034.0
2008-12-02 19:04:00,1.85751,1.85765,1.85676,1.85676,10605420.0
2008-12-02 19:05:00,1.85644,1.85659,1.85591,1.85659,9705208.0
2008-12-02 19:06:00,1.8566,1.85714,1.8566,1.85714,11090670.0
2008-12-02 19:07:00,1.85722,1.85776,1.85722,1.85776,9627027.0
2008-12-02 19:08:00,1.85787,1.85825,1.85787,1.85825,8473856.0
2008-12-02 19:09:00,1.8583,1.85867,1.85827,1.85867,5089613.0
2008-12-02 19:10:00,1.85879,1.85929,1.85879,1.85929,7399066.0
2008-12-02 19:11:00,1.85932,1.85961,1.85921,1.85928,4433875.0
2008-12-02 19:12:00,1.85945,1.85966,1.85809,1.85941,23234295.0
2008-12-02 19:13:00,1.85938,1.85954,1.85915,1.85915,3108134.0
2008-12-02 19:14:00,1.85889,1.85889,1.85836,1.8588,6730889.0
2008-12-02 19:15:00,1.85885,1.85931,1.85845,1.85845,6487332.0
2008-12-02 19:16:00,1.85856,1.85856,1.85821,1.85826,9596980.0
2008-12-02 19:17:00,1.85814,1.8585,1.8577,1.8577,9932900.0
2008-12-02 19:18:00,1.85749,1.85749,1.85686,1.85686,22092958.0
2008-12-02 19:19:00,1.85697,1.85712,1.85694,1.85712,9312852.0
2008-12-02 19:20:00,1.85718,1.85759,1.85718,1.85759,10695358.0
2008-12-02 19:21:00,1.85765,1.85831,1.85765,1.85831,7498810.0
2008-12-02 19:22:00,1.85838,1.85858,1.85835,1.85856,16832760.0
2008-12-02 19:23:00,1.85852,1.85882,1.85812,1.85882,14189978.0
2008-12-02 19:24:00,1.85889,1.85953,1.85889,1.85953,14910580.0
2008-12-02 19:25:00,1.85953,1.85953,1.85887,1.85887,6014814.0
2008-12-02 19:26:00,1.8588,1.85897,1.85877,1.85885,5916591.0
2008-12-02 19:27:00,1.85875,1.85987,1.85875,1.85978,3095411.0
2008-12-02 19:28:00,1.85941,1.85954,1.85878,1.85878,6059670.0
2008-12-02 19:29:00,1.8588,1.8588,1.85861,1.85861,10589855.0
2008-12-02 19:30:00,1.85844,1.85844,1.85793,1.85804,6144663.0
2008-12-02 19:31:00,1.85806,1.85826,1.85796,1.85796,9299751.0
2008-12-02 19:32:00,1.85779,1.85785,1.85712,1.85712,8990834.0
2008-12-02 19:33:00,1.85711,1.85711,1.85657,1.8568,6585632.0
2008-12-02 19:34:00,1.85688,1.85749,1.85688,1.85749,4537760.0
2008-12-02 19:35:00,1.85769,1.85769,1.85734,1.85734,6584726.0
2008-12-02 19:36:00,1.85742,1.85752,1.85729,1.85752,8567383.0
2008-12-02 19:37:00,1.85761,1.8579,1.85728,1.85728,2749840.0
2008-12-02 19:38:00,1.85717,1.85721,1.85701,1.85717,8138223.0
2008-12-02 19:39:00,1.85717,1.85717,1.85686,1.85697,9867758.0
2008-12-02 19:40:00,1.85704,1.85704,1.85681,1.85697,7332572.0
2008-12-02 19:41:00,1.8571,1.85733,1.8571,1.85724,4532411.0
2008-12-02 19:42:00,1.8571,1.85724,1.85682,1.85724,5628740.0
2008-12-02 19:43:00,1.85727,1.8579,1.85726,1.8579,6582571.0
2008-12-02 19:44:00,1.85813,1.85849,1.85813,1.85849,8460341.0
2008-12-02 19:45:00,1.85852,1.85861,1.8584,1.8584,2326997.0
2008-12-02 19:46:00,1.85836,1.85855,1.85828,1.85828,7218560.0
2008-12-02 19:47:00,1.85801,1.85801,1.85741,1.85741,9277711.0
2008-12-02 19:48:00,1.85738,1.85738,1.85725,1.85725,9480688.0
2008-12-02 19:49:00,1.85727,1.85727,1.85674,1.85682,12820285.0
2008-12-02 19:50:00,1.85691,1.85696,1.85675,1.85693,8750933.0
2008-12-02 19:51:00,1.8568,1.85693,1.85676,1.85691,14229840.0
2008-12-02 19:52:00,1.8567,1.8567,1.85615,1.85615,7604521.0
2008-12-02 19:53:00,1.85596,1.85599,1.85571,1.85571,6175046.0
2008-12-02 19:54:00,1.85567,1.85645,1.85567,1.85645,13458677.0
2008-12-02 19:55:00,1.85638,1.85647,1.85623,1.85623,4601738.0
2008-12-02 19:56:00,1.85607,1.8565,1.85591,1.8565,5221754.0
2008-12-02 19:57:00,1.85658,1.85825,1.85658,1.85825,9867560.0
2008-12-02 19:58:00,1.85819,1.85819,1.85746,1.85765,12975856.0
2008-12-02 19:59:00,1.85759,1.85759,1.85714,1.85714,9404759.0
2008-12-02 20:00:00,1.85711,1.85711,1.85641,1.85644,6598465.0
2008-12-02 20:01:00,1.85662,1.85714,1.85662,1.85714,8351527.0
2008-12-02 20:02:00,1.85736,1.85736,1.85672,1.85672,18176041.0
2008-12-02 20:03:00,1.85673,1.85729,1.8566,1.85729,2706233.0
2008-12-02 20:04:00,1.85733,1.85774,1.85733,1.85765,14187589.0
2008-12-02 20:05:00,1.85786,1.85842,1.85786,1.85821,9196470.0
2008-12-02 20:06:00,1.85804,1.85865,1.85804,1.85865,9309885.0
2008-12-02 20:07:00,1.85851,1.85851,1.8578,1.8578,2202231.0
2008-12-02 20:08:00,1.85786,1.85786,1.85729,1.85736,12430632.0
2008-12-02 20:09:00,1.85696,1.85696,1.85654,1.85654,11416366.0
2008-12-02 20:10:00,1.85648,1.85671,1.85504,1.85671,7871739.0
2008-12-02 20:11:00,1.85675,1.85703,1.85674,1.85703,12223743.0
2008-12-02 20:12:00,1.85738,1.85786,1.85738,1.85786,14122522.0
2008-12-02 20:13:00,1.85789,1.85831,1.85779,1.85831,15558497.0
2008-12-02 20:14:00,1.85856,1.8597,1.85856,1.8597,1892483.0
2008-12-02 20:15:00,1.85979,1.86024,1.85979,1.86024,9171027.0
2008-12-02 20:16:00,1.86031,1.86114,1.86024,1.86114,13712143.0
2008-12-02 20:17:00,1.86099,1.861,1.8608,1.86092,13758043.0
2008-12-02 20:18:00,1.86093,1.86099,1.8606,1.86099,10054007.0
2008-12-02 20:19:00,1.86105,1.86105,1.86075,1.86075,10546980.0
2008-12-02 20:20:00,1.86099,1.86198,1.86099,1.86198,2797752.0
2008-12-02 20:21:00,1.86215,1.86249,1.86215,1.86249,3764723.0
2008-12-02 20:22:00,1.8625,1.86256,1.8624,1.86254,7746653.0
2008-12-02 20:23:00,1.86261,1.86275,1.86255,1.86275,5500525.0
2008-12-02 20:24:00,1.86265,1.86265,1.86203,1.86211,4465716.0
2008-12-02 20:25:00,1.86194,1.86194,1.86159,1.86163,5758517.0
2008-12-02 20:26:00,1.86144,1.86151,1.86118,1.86132,5845378.0
2008-12-02 20:27:00,1.86136,1.86173,1.86136,1.86164,5111999.0
2008-12-02 20:28:00,1.86175,1.86184,1.86134,1.86134,7220721.0
2008-12-02 20:29:00,1.86127,1.86145,1.86126,1.86145,3548263.0
2008-12-02 20:30:00,1.86182,1.86218,1.86182,1.86203,7291207.0
2008-12-02 20:31:00,1.86219,1.8626,1.86219,1.86248,3261932.0
2008-12-02 20:32:00,1.86249,1.86269,1.86241,1.86241,4513176.0
2008-12-02 20:33:00,1.8625,1.86259,1.86246,1.86259,8151933.0
2008-12-02 20:34:00,1.8628,1.8634,1.8628,1.86339,8084701.0
2008-12-02 20:35:00,1.86335,1.86335,1.86276,1.86276,2154060.0
2008-12-02 20:36:00,1.86279,1.86285,1.86274,1.86282,4187777.0
2008-12-02 20:37:00,1.86308,1.86354,1.86308,1.86354,5982236.0
2008-12-02 20:38:00,1.86362,1.86362,1.86323,1.86323,13962251.0
2008-12-02 20:39:00,1.86314,1.86339,1.86275,1.86339,6855162.0
2008-12-02 20:40:00,1.86346,1.86346,1.8628,1.8628,21227987.0
2008-12-02 20:41:00,1.8628,1.86318,1.86272,1.86318,3351197.0
2008-12-02 20:42:00,1.86306,1.86306,1.86242,1.86242,8635741.0
2008-12-02 20:43:00,1.86226,1.86226,1.8616,1.86197,5187506.0
2008-12-02 20:44:00,1.86198,1.86198,1.86182,1.86185,9991646.0
2008-12-02 20:45:00,1.86195,1.86223,1.86193,1.86223,3496336.0
2008-12-02 20:46:00,1.86238,1.86238,1.86206,1.8622,19671611.0
2008-12-02 20:47:00,1.86221,1.86225,1.86218,1.86218,1371378.0
2008-12-02 20:48:00,1.86242,1.86297,1.86242,1.86286,5149650.0
2008-12-02 20:49:00,1.86298,1.86442,1.86298,1.86442,5400825.0
2008-12-02 20:50:00,1.86455,1.86455,1.86367,1.86369,10428374.0
2008-12-02 20:51:00,1.86368,1.86383,1.86342,1.86342,13778966.0
2008-12-02 20:52:00,1.8634,1.86429,1.86336,1.86429,4385558.0
2008-12-02 20:53:00,1.86449,1.86528,1.86448,1.86528,7980987.0
2008-12-02 20:54:00,1.8649,1.86491,1.86423,1.86423,12318867.0
2008-12-02 20:55:00,1.86427,1.86483,1.86416,1.86483,5017005.0
2008-12-02 20:56:00,1.86479,1.86567,1.86479,1.86567,4661760.0
2008-12-02 20:57:00,1.86575,1.86639,1.86575,1.86639,15081398.0
2008-12-02 20:58:00,1.8664,1.8669,1.8664,1.8669,5183351.0
2008-12-02 20:59:00,1.86693,1.86732,1.86693,1.86732,8365466.0
2008-12-02 21:00:00,1.86736,1.86774,1.86736,1.86774,5010161.0
2008-12-02 21:01:00,1.8678,1.86835,1.8668,1.86835,18149499.0
2008-12-02 21:02:00,1.86846,1.86883,1.86846,1.86883,5657792.0
2008-12-02 21:03:00,1.86889,1.86927,1.86872,1.86927,14166982.0
2008-12-02 21:04:00,1.86934,1.87005,1.86934,1.87005,9816968.0
2008-12-02 21:05:00,1.86998,1.86998,1.86936,1.86972,10210381.0
2008-12-02 21:06:00,1.86957,1.86957,1.86929,1.86929,5457682.0
2008-12-02 21:07:00,1.86907,1.86907,1.86842,1.86842,8060999.0
2008-12-02 21:08:00,1.86833,1.86833,1.8679,1.8679,15385424.0
2008-12-02 21:09:00,1.86778,1.86784,1.86756,1.86756,5427823.0
2008-12-02 21:10:00,1.86746,1.86804,1.86746,1.86804,5364324.0
2008-12-02 21:11:00,1.86799,1.86808,1.86789,1.86789,15798039.0
2008-12-02 21:12:00,1.86799,1.86925,1.86799,1.86925,19331682.0
2008-12-02 21:13:00,1.86941,1.86941,1.86885,1.86937,9830392.0
2008-12-02 21:14:00,1.86921,1.86921,1.86812,1.86817,6265997.0
2008-12-02 21:15:00,1.86832,1.86882,1.86832,1.86882,8657541.0
2008-12-02 21:16:00,1.86881,1.86881,1.8682,1.8682,4930028.0
2008-12-02 21:17:00,1.86812,1.86812,1.86758,1.86773,6930953.0
2008-12-02 21:18:00,1.86767,1.86767,1.86758,1.86761,10549326.0
2008-12-02 21:19:00,1.86768,1.86797,1.86763,1.86797,8754275.0
2008-12-02 21:20:00,1.86804,1.86832,1.86804,1.86832,37547996.0
2008-12-02 21:21:00,1.86855,1.86877,1.86853,1.86877,11440641.0
2008-12-02 21:22:00,1.86871,1.86878,1.86846,1.86878,11269881.0
2008-12-02 21:23:00,1.86894,1.86901,1.86867,1.86867,3813138.0
2008-12-02 21:24:00,1.86833,1.86874,1.86833,1.86863,1428217.0
2008-12-02 21:25:00,1.86864,1.86874,1.86847,1.86874,18845500.0
2008-12-02 21:26:00,1.86871,1.86871,1.86844,1.86844,39651401.0
2008-12-02 21:27:00,1.86839,1.86839,1.86825,1.86836,7693724.0
2008-12-02 21:28:00,1.86815,1.86829,1.86815,1.86827,9918634.0
2008-12-02 21:29:00,1.86808,1.86808,1.86757,1.86788,3424214.0
2008-12-02 21:30:00,1.86796,1.86796,1.8675,1.86756,14864232.0
2008-12-02 21:31:00,1.86767,1.86792,1.86765,1.86765,6664376.0
2008-12-02 21:32:00,1.86767,1.86798,1.86767,1.86798,6004393.0
2008-12-02 21:33:00,1.86815,1.8683,1.86797,1.86797,10704973.0
2008-12-02 21:34:00,1.8678,1.86811,1.8678,1.86811,5931382.0
2008-12-02 21:35:00,1.86824,1.86826,1.86775,1.86775,4435589.0
2008-12-02 21:36:00,1.8674,1.8674,1.8671,1.86726,26752959.0
2008-12-02 21:37:00,1.86712,1.86721,1.86687,1.86687,4694313.0
2008-12-02 21:38:00,1.86665,1.86665,1.86602,1.86602,12443582.0
2008-12-02 21:39:00,1.86594,1.86594,1.86522,1.86522,6901510.0
2008-12-02 21:40:00,1.86538,1.86577,1.86538,1.86571,7288563.0
2008-12-02 21:41:00,1.86599,1.86608,1.86573,1.86608,6313578.0
2008-12-02 21:42:00,1.86615,1.86663,1.86615,1.86663,4125970.0
2008-12-02 21:43:00,1.86647,1.86688,1.86637,1.86688,4599553.0
2008-12-02 21:44:00,1.86711,1.86741,1.86711,1.86713,16664086.0
2008-12-02 21:45:00,1.86676,1.86676,1.86631,1.8664,9461748.0
2008-12-02 21:46:00,1.86628,1.86628,1.86465,1.86603,7302013.0
2008-12-02 21:47:00,1.86644,1.8666,1.86643,1.86643,6563652.0
2008-12-02 21:48:00,1.86642,1.86642,1.86626,1.86642,15292558.0
2008-12-02 21:49:00,1.86664,1.86689,1.86664,1.86666,4138110.0
2008-12-02 21:50:00,1.86687,1.867,1.86682,1.86693,11182443.0
2008-12-02 21:51:00,1.86682,1.86716,1.86682,1.86716,2089262.0
2008-12-02 21:52:00,1.86729,1.86854,1.86729,1.86819,17237413.0
2008-12-02 21:53:00,1.86778,1.86784,1.86663,1.86663,2372790.0
2008-12-02 21:54:00,1.86654,1.86654,1.8663,1.86634,852369.0
2008-12-02 21:55:00,1.8664,1.86641,1.86624,1.8663,924393.0
2008-12-02 21:56:00,1.86637,1.86669,1.86637,1.86669,3439605.0
2008-12-02 21:57:00,1.86678,1.86678,1.86557,1.86557,5064237.0
2008-12-02 21:58:00,1.86548,1.86549,1.86532,1.86532,9816342.0
2008-12-02 21:59:00,1.86518,1.86518,1.86434,1.86434,4181418.0
2008-12-02 22:00:00,1.86406,1.86406,1.86391,1.86396,6151113.0
2008-12-02 22:01:00,1.86395,1.86422,1.86395,1.86422,6301337.0
2008-12-02 22:02:00,1.86436,1.86463,1.86395,1.86395,13900694.0
2008-12-02 22:03:00,1.86404,1.86409,1.86397,1.86397,6937609.0
2008-12-02 22:04:00,1.86417,1.86458,1.86417,1.86458,2391273.0
2008-12-02 22:05:00,1.86458,1.86465,1.86447,1.86453,11442956.0
2008-12-02 22:06:00,1.86469,1.86516,1.86469,1.86507,10606596.0
2008-12-02 22:07:00,1.86502,1.86521,1.86501,1.86501,25149875.0
2008-12-02 22:08:00,1.86502,1.86531,1.86502,1.8651,34718291.0
2008-12-02 22:09:00,1.86514,1.86543,1.86514,1.86543,16626612.0
2008-12-02 22:10:00,1.8656,1.86612,1.8656,1.86612,13088002.0
2008-12-02 22:11:00,1.86628,1.86651,1.86628,1.86639,11442857.0
2008-12-02 22:12:00,1.86645,1.86647,1.86576,1.86576,8845140.0
2008-12-02 22:13:00,1.86559,1.86571,1.86554,1.86571,14479036.0
2008-12-02 22:14:00,1.86573,1.86589,1.86557,1.86562,18162358.0
2008-12-02 22:15:00,1.86573,1.86603,1.86573,1.86587,4480207.0
2008-12-02 22:16:00,1.86587,1.86587,1.86555,1.86581,15989260.0
2008-12-02 22:17:00,1.8661,1.86659,1.8661,1.86651,7656142.0
2008-12-02 22:18:00,1.86646,1.86661,1.86646,1.8665,5488926.0
2008-12-02 22:19:00,1.8666,1.86721,1.8666,1.86721,7631434.0
2008-12-02 22:20:00,1.86745,1.86787,1.86745,1.86787,3958957.0
2008-12-02 22:21:00,1.86789,1.86789,1.86766,1.86766,11889764.0
2008-12-02 22:22:00,1.86749,1.86749,1.86664,1.86664,28784436.0
2008-12-02 22:23:00,1.86692,1.86692,1.86653,1.86653,6077158.0
2008-12-02 22:24:00,1.8667,1.86718,1.8667,1.867,4175187.0
2008-12-02 22:25:00,1.86696,1.8676,1.86686,1.8676,14281334.0
2008-12-02 22:26:00,1.86769,1.86769,1.86719,1.86719,16816163.0
2008-12-02 22:27:00,1.86691,1.86694,1.86669,1.86682,4835250.0
2008-12-02 22:28:00,1.86693,1.86711,1.86693,1.86697,6004952.0
2008-12-02 22:29:00,1.86685,1.86685,1.86664,1.86674,9094234.0
2008-12-02 22:30:00,1.86682,1.86712,1.86682,1.86712,5808252.0
2008-12-02 22:31:00,1.86707,1.86707,1.86689,1.86696,8924210.0
2008-12-02 22:32:00,1.86707,1.86718,1.86678,1.86678,3736936.0
2008-12-02 22:33:00,1.8668,1.8668,1.86664,1.86677,6752926.0
2008-12-02 22:34:00,1.86663,1.86663,1.86575,1.86575,6276851.0
2008-12-02 22:35:00,1.86549,1.86549,1.86502,1.86502,9190772.0
2008-12-02 22:36:00,1.86504,1.86504,1.86457,1.86457,5968095.0
2008-12-02 22:37:00,1.86435,1.86474,1.86432,1.86432,8994801.0
2008-12-02 22:38:00,1.86412,1.8643,1.86383,1.8643,12943146.0
2008-12-02 22:39:00,1.86443,1.86527,1.86443,1.86527,8098438.0
2008-12-02 22:40:00,1.86526,1.86591,1.86526,1.86591,7643940.0
2008-12-02 22:41:00,1.86601,1.86637,1.86567,1.866,21578571.0
2008-12-02 22:42:00,1.86551,1.86558,1.86508,1.86528,12227055.0
2008-12-02 22:43:00,1.86556,1.86657,1.86556,1.86657,5198931.0
2008-12-02 22:44:00,1.86685,1.86785,1.86685,1.86785,13756374.0
2008-12-02 22:45:00,1.86798,1.86855,1.86791,1.86855,7931603.0
2008-12-02 22:46:00,1.86848,1.86848,1.86817,1.86841,10525133.0
2008-12-02 22:47:00,1.86881,1.86944,1.86881,1.86944,3656557.0
2008-12-02 22:48:00,1.8695,1.8695,1.86921,1.86921,2127418.0
2008-12-02 22:49:00,1.86899,1.86899,1.86815,1.86815,14908207.0
2008-12-02 22:50:00,1.86794,1.86794,1.86751,1.86751,5872381.0
2008-12-02 22:51:00,1.86751,1.86751,1.86706,1.86706,8136018.0
2008-12-02 22:52:00,1.86636,1.8665,1.86621,1.8664,5008962.0
2008-12-02 22:53:00,1.86627,1.86627,1.86575,1.86593,9424441.0
2008-12-02 22:54:00,1.8657,1.8659,1.86504,1.8659,9607011.0
2008-12-02 22:55:00,1.86559,1.86559,1.86524,1.86537,10001734.0
2008-12-02 22:56:00,1.86506,1.86506,1.86412,1.86412,35654944.0
2008-12-02 22:57:00,1.86406,1.86426,1.86359,1.86359,12455481.0
2008-12-02 22:58:00,1.86357,1.86357,1.86306,1.86306,1094466.0
2008-12-02 22:59:00,1.863,1.863,1.86283,1.86291,6414399.0
2008-12-02 23:00:00,1.86315,1.86392,1.86315,1.86392,4952801.0
2008-12-02 23:01:00,1.86396,1.86456,1.86396,1.86456,10926329.0
2008-12-02 23:02:00,1.86446,1.86446,1.86395,1.86409,6598217.0
2008-12-02 23:03:00,1.86402,1.86404,1.8636,1.8636,5785392.0
2008-12-02 23:04:00,1.86335,1.86335,1.86278,1.86278,6256922.0
2008-12-02 23:05:00,1.86273,1.86305,1.86267,1.86305,4428385.0
2008-12-02 23:06:00,1.86302,1.86314,1.8629,1.8629,13722130.0
2008-12-02 23:07:00,1.86263,1.86263,1.86155,1.86155,6988950.0
2008-12-02 23:08:00,1.86131,1.86169,1.86127,1.86141,5417876.0
2008-12-02 23:09:00,1.86144,1.86166,1.86142,1.86166,4729055.0
2008-12-02 23:10:00,1.86184,1.86271,1.86184,1.86271,5402930.0
2008-12-02 23:11:00,1.86309,1.86364,1.86309,1.86364,11557662.0
2008-12-02 23:12:00,1.86364,1.86364,1.86331,1.86331,4753096.0
2008-12-02 23:13:00,1.86347,1.86395,1.86347,1.86395,11967884.0
2008-12-02 23:14:00,1.86407,1.86433,1.86406,1.86433,2886957.0
2008-12-02 23:15:00,1.86453,1.86499,1.86453,1.86499,9446199.0
2008-12-02 23:16:00,1.86496,1.86577,1.86487,1.86577,16156802.0
2008-12-02 23:17:00,1.86603,1.86603,1.86584,1.86603,6662333.0
2008-12-02 23:18:00,1.86611,1.86615,1.86597,1.86597,3429563.0
2008-12-02 23:19:00,1.86593,1.86616,1.8658,1.86616,10777335.0
2008-12-02 23:20:00,1.86619,1.86619,1.86597,1.86597,5863801.0
2008-12-02 23:21:00,1.86607,1.86609,1.86597,1.86597,3731685.0
2008-12-02 23:22:00,1.8661,1.86652,1.8661,1.8664,11028170.0
2008-12-02 23:23:00,1.86634,1.86647,1.86608,1.86608,6919641.0
2008-12-02 23:24:00,1.86571,1.86571,1.86478,1.86478,21114754.0
2008-12-02 23:25:00,1.86469,1.86491,1.86452,1.86477,5631883.0
2008-12-02 23:26:00,1.86481,1.86494,1.86466,1.86466,7927192.0
2008-12-02 23:27:00,1.86486,1.86519,1.86482,1.86519,11953565.0
2008-12-02 23:28:00,1.86532,1.8654,1.8653,1.8654,3681987.0
2008-12-02 23:29:00,1.86543,1.86543,1.86529,1.86533,6268813.0
2008-12-02 23:30:00,1.8654,1.86578,1.8654,1.86578,7640995.0
2008-12-02 23:31:00,1.86566,1.86583,1.86566,1.86569,14955844.0
2008-12-02 23:32:00,1.86545,1.86552,1.86531,1.86549,7315613.0
2008-12-02 23:33:00,1.86531,1.86583,1.86481,1.86583,6569375.0
2008-12-02 23:34:00,1.86616,1.86662,1.86616,1.8666,4496456.0
2008-12-02 23:35:00,1.86642,1.86642,1.86599,1.86599,2493083.0
2008-12-02 23:36:00,1.86586,1.86601,1.8657,1.86601,5203787.0
2008-12-02 23:37:00,1.86615,1.86636,1.8661,1.86636,18552311.0
2008-12-02 23:38:00,1.86645,1.86658,1.86614,1.86658,10397565.0
2008-12-02 23:39:00,1.86644,1.86644,1.86591,1.86591,6184026.0
2008-12-02 23:40:00,1.86584,1.86619,1.86584,1.86619,8094546.0
2008-12-02 23:41:00,1.86615,1.8663,1.86602,1.86623,6464205.0
2008-12-02 23:42:00,1.86613,1.86613,1.86454,1.86454,5335649.0
2008-12-02 23:43:00,1.86443,1.86443,1.86397,1.86438,15694743.0
2008-12-02 23:44:00,1.86446,1.86494,1.86411,1.86465,9134826.0
2008-12-02 23:45:00,1.86429,1.86429,1.86362,1.86362,5931778.0
2008-12-02 23:46:00,1.86348,1.86348,1.8632,1.8632,10874984.0
2008-12-02 23:47:00,1.86304,1.8631,1.86235,1.8631,19957268.0
2008-12-02 23:48:00,1.86335,1.86345,1.86311,1.86311,6232256.0
2008-12-02 23:49:00,1.86313,1.86341,1.86308,1.86332,5918940.0
2008-12-02 23:50:00,1.86317,1.86327,1.86313,1.86321,5530122.0
2008-12-02 23:51:00,1.86327,1.86368,1.86327,1.86342,7325952.0
2008-12-02 23:52:00,1.86317,1.86317,1.86247,1.86247,7773859.0
2008-12-02 23:53:00,1.86227,1.86235,1.86201,1.86201,3499158.0
2008-12-02 23:54:00,1.86185,1.86185,1.86155,1.86155,2031060.0
2008-12-02 23:55:00,1.86156,1.86156,1.86111,1.86111,5877371.0
2008-12-02 23:56:00,1.86104,1.86104,1.86079,1.86079,7949448.0
2008-12-02 23:57:00,1.86066,1.86068,1.86042,1.86042,3927333.0
2008-12-02 23:58:00,1.86036,1.86036,1.86003,1.86003,3966499.0
2008-12-02 23:59:00,1.85986,1.85991,1.85864,1.85864,15442815.0
2008-12-03 00:00:00,1.85835,1.85835,1.85757,1.85757,13973060.0
2008-12-03 00:01:00,1.85738,1.85738,1.85689,1.85707,9105992.0
2008-12-03 00:02:00,1.85695,1.85695,1.85646,1.85661,6982609.0
2008-12-03 00:03:00,1.85659,1.85746,1.85659,1.85746,6480528.0
2008-12-03 00:04:00,1.8576,1.85857,1.8576,1.85783,8147440.0
2008-12-03 00:05:00,1.85778,1.85791,1.85706,1.85706,3340013.0
2008-12-03 00:06:00,1.85705,1.8574,1.85669,1.85669,8255863.0
2008-12-03 00:07:00,1.85672,1.85672,1.85567,1.85567,6466770.0
2008-12-03 00:08:00,1.8557,1.8557,1.85519,1.85544,8942734.0
2008-12-03 00:09:00,1.85551,1.85641,1.85551,1.85641,4073304.0
2008-12-03 00:10:00,1.85656,1.8572,1.85656,1.8572,4175761.0
2008-12-03 00:11:00,1.85712,1.85712,1.85689,1.85689,11783819.0
2008-12-03 00:12:00,1.85696,1.85717,1.85696,1.85717,10968176.0
2008-12-03 00:13:00,1.85745,1.85788,1.85745,1.85788,4913466.0
2008-12-03 00:14:00,1.85783,1.85784,1.8577,1.8578,8154851.0
2008-12-03 00:15:00,1.85785,1.85805,1.8577,1.8577,8048268.0
2008-12-03 00:16:00,1.85763,1.85804,1.85763,1.85804,8058085.0
2008-12-03 00:17:00,1.85801,1.85811,1.85788,1.85788,11073223.0
2008-12-03 00:18:00,1.85769,1.85828,1.85769,1.85828,10696912.0
2008-12-03 00:19:00,1.85846,1.85861,1.85826,1.85826,6159875.0
2008-12-03 00:20:00,1.85809,1.85809,1.85773,1.85773,9584647.0
2008-12-03 00:21:00,1.85789,1.85789,1.8577,1.85781,7091719.0
2008-12-03 00:22:00,1.85787,1.858,1.85776,1.85789,6279375.0
2008-12-03 00:23:00,1.85802,1.85841,1.85802,1.85841,10789587.0
2008-12-03 00:24:00,1.85841,1.85845,1.85811,1.85822,10838366.0
2008-12-03 00:25:00,1.85818,1.85848,1.85818,1.85846,8961413.0
2008-12-03 00:26:00,1.85842,1.85842,1.85818,1.85825,4538806.0
2008-12-03 00:27:00,1.8581,1.85826,1.85794,1.85794,16344803.0
2008-12-03 00:28:00,1.85791,1.85811,1.85745,1.85805,12364668.0
2008-12-03 00:29:00,1.85835,1.85891,1.85835,1.85877,9635394.0
2008-12-03 00:30:00,1.85872,1.85872,1.85852,1.85872,6418738.0
2008-12-03 00:31:00,1.85862,1.85867,1.85847,1.85848,5119976.0
2008-12-03 00:32:00,1.85832,1.85835,1.85812,1.85835,7769495.0
2008-12-03 00:33:00,1.85829,1.85857,1.85829,1.85857,5401958.0
2008-12-03 00:34:00,1.85869,1.85906,1.85869,1.85906,12424801.0
2008-12-03 00:35:00,1.85914,1.8593,1.85892,1.85922,9411505.0
2008-12-03 00:36:00,1.85917,1.85924,1.85905,1.85924,10541613.0
2008-12-03 00:37:00,1.85933,1.85933,1.85905,1.85905,1599335.0
2008-12-03 00:38:00,1.85892,1.85894,1.85879,1.85879,6537254.0
2008-12-03 00:39:00,1.85923,1.85946,1.85896,1.85896,4085539.0
2008-12-03 00:40:00,1.85897,1.85909,1.85895,1.85909,2735101.0
2008-12-03 00:41:00,1.85908,1.85937,1.85908,1.85929,8046609.0
2008-12-03 00:42:00,1.85935,1.85957,1.85933,1.85957,24157849.0
2008-12-03 00:43:00,1.8598,1.86058,1.8598,1.86058,4417377.0
2008-12-03 00:44:00,1.86089,1.86135,1.86089,1.86135,10578567.0
2008-12-03 00:45:00,1.86128,1.86162,1.86123,1.86138,5470579.0
2008-12-03 00:46:00,1.86116,1.86169,1.8609,1.86169,19556005.0
2008-12-03 00:47:00,1.86164,1.86182,1.86161,1.86176,2523906.0
2008-12-03 00:48:00,1.8616,1.86237,1.86151,1.86237,3783115.0
2008-12-03 00:49:00,1.86224,1.86224,1.86055,1.8617,10091014.0
2008-12-03 00:50:00,1.86162,1.86164,1.86145,1.86164,6575772.0
2008-12-03 00:51:00,1.86172,1.86173,1.8616,1.86164,14815144.0
2008-12-03 00:52:00,1.86139,1.86139,1.86086,1.86086,8445040.0
2008-12-03 00:53:00,1.86072,1.86084,1.86058,1.86084,2740361.0
2008-12-03 00:54:00,1.86091,1.86115,1.86069,1.86069,10199103.0
2008-12-03 00:55:00,1.86056,1.86118,1.86056,1.86118,6429934.0
2008-12-03 00:56:00,1.8615,1.86171,1.8615,1.8615,8068411.0
2008-12-03 00:57:00,1.86132,1.86148,1.86115,1.86125,12297928.0
2008-12-03 00:58:00,1.86128,1.86139,1.86123,1.86128,9803211.0
2008-12-03 00:59:00,1.86124,1.86169,1.86124,1.86155,9275480.0
2008-12-03 01:00:00,1.862,1.86245,1.862,1.86245,10055832.0
2008-12-03 01:01:00,1.8625,1.86298,1.8625,1.86298,18149913.0
2008-12-03 01:02:00,1.86322,1.86336,1.86322,1.86335,11294010.0
2008-12-03 01:03:00,1.86338,1.8636,1.86334,1.8636,12165396.0
2008-12-03 01:04:00,1.86344,1.86344,1.86299,1.86299,12870308.0
2008-12-03 01:05:00,1.86288,1.86359,1.86288,1.86359,3810026.0
2008-12-03 01:06:00,1.86387,1.86417,1.86373,1.8641,4087663.0
2008-12-03 01:07:00,1.86426,1.86448,1.86419,1.86448,6135708.0
2008-12-03 01:08:00,1.8646,1.86473,1.86454,1.86462,6253375.0
2008-12-03 01:09:00,1.86478,1.86487,1.86428,1.86428,7667094.0
2008-12-03 01:10:00,1.86429,1.86429,1.8636,1.86365,11818383.0
2008-12-03 01:11:00,1.86367,1.86378,1.86361,1.86361,3461910.0
2008-12-03 01:12:00,1.86356,1.86356,1.86345,1.86348,1890313.0
2008-12-03 01:13:00,1.8634,1.8634,1.863,1.863,6923869.0
2008-12-03 01:14:00,1.86268,1.86286,1.86265,1.86286,6709225.0
2008-12-03 01:15:00,1.86292,1.86307,1.86292,1.86307,4857970.0
2008-12-03 01:16:00,1.86302,1.86302,1.86262,1.86262,7326608.0
2008-12-03 01:17:00,1.86308,1.86361,1.86308,1.86361,7455943.0
2008-12-03 01:18:00,1.86371,1.86371,1.86309,1.8633,4353521.0
2008-12-03 01:19:00,1.86329,1.86329,1.86259,1.8627,3937963.0
2008-12-03 01:20:00,1.86246,1.86246,1.86189,1.86207,4434883.0
2008-12-03 01:21:00,1.86205,1.86229,1.86155,1.86213,11208597.0
2008-12-03 01:22:00,1.86199,1.86199,1.86173,1.86188,8783202.0
2008-12-03 01:23:00,1.86192,1.86202,1.86192,1.86193,2460658.0
2008-12-03 01:24:00,1.86175,1.86175,1.86121,1.86121,16307835.0
2008-12-03 01:25:00,1.8613,1.8613,1.8611,1.86123,5321016.0
2008-12-03 01:26:00,1.86128,1.86146,1.86128,1.86146,5957986.0
2008-12-03 01:27:00,1.86143,1.86145,1.86113,1.86113,5193278.0
2008-12-03 01:28:00,1.86096,1.86158,1.86092,1.86092,10362791.0
2008-12-03 01:29:00,1.86073,1.86119,1.86073,1.86119,22999714.0
2008-12-03 01:30:00,1.86112,1.86112,1.86068,1.86068,4282923.0
2008-12-03 01:31:00,1.86052,1.86069,1.86052,1.86069,6461838.0
2008-12-03 01:32:00,1.8608,1.86101,1.8608,1.86091,5150203.0
2008-12-03 01:33:00,1.86105,1.86161,1.86105,1.86161,8921707.0
2008-12-03 01:34:00,1.86179,1.86235,1.86179,1.86235,3607598.0
2008-12-03 01:35:00,1.86197,1.86202,1.86152,1.86179,6856472.0
2008-12-03 01:36:00,1.86163,1.86163,1.86052,1.86094,10775445.0
2008-12-03 01:37:00,1.8609,1.8609,1.86037,1.86037,10800896.0
2008-12-03 01:38:00,1.86031,1.86031,1.86006,1.86006,14221231.0
2008-12-03 01:39:00,1.85985,1.85995,1.85929,1.85931,4071778.0
2008-12-03 01:40:00,1.85935,1.85938,1.85928,1.85929,8653777.0
2008-12-03 01:41:00,1.85938,1.85988,1.85938,1.8598,2896724.0
2008-12-03 01:42:00,1.85962,1.85962,1.85947,1.85947,5876137.0
2008-12-03 01:43:00,1.85939,1.85939,1.85874,1.85874,12626914.0
2008-12-03 01:44:00,1.85875,1.85931,1.85875,1.85931,6382916.0
2008-12-03 01:45:00,1.85962,1.86019,1.85962,1.86016,2513854.0
2008-12-03 01:46:00,1.86021,1.8605,1.86019,1.86019,11598238.0
2008-12-03 01:47:00,1.86016,1.86043,1.86015,1.86033,5602839.0
2008-12-03 01:48:00,1.86037,1.86053,1.86017,1.86017,7685919.0
2008-12-03 01:49:00,1.86003,1.86016,1.86003,1.86004,3906064.0
2008-12-03 01:50:00,1.85992,1.85994,1.85976,1.85976,9001107.0
2008-12-03 01:51:00,1.85972,1.85996,1.85953,1.85996,9832955.0
2008-12-03 01:52:00,1.86006,1.86006,1.85983,1.85983,3457778.0
2008-12-03 01:53:00,1.85978,1.85983,1.85967,1.85968,7512663.0
2008-12-03 01:54:00,1.85983,1.85993,1.85974,1.85993,5737593.0
2008-12-03 01:55:00,1.86008,1.8603,1.86008,1.86026,19533515.0
2008-12-03 01:56:00,1.86025,1.8612,1.86025,1.8612,5931850.0
2008-12-03 01:57:00,1.86145,1.86167,1.8613,1.8613,4003999.0
2008-12-03 01:58:00,1.86132,1.86132,1.86115,1.86123,4720616.0
2008-12-03 01:59:00,1.86122,1.86134,1.86106,1.86116,20983045.0
2008-12-03 02:00:00,1.86102,1.86115,1.86098,1.86103,21512247.0
2008-12-03 02:01:00,1.86114,1.86168,1.86114,1.86124,4501828.0
2008-12-03 02:02:00,1.86113,1.86161,1.86113,1.86134,4294292.0
2008-12-03 02:03:00,1.86098,1.86098,1.86056,1.86056,6589480.0
2008-12-03 02:04:00,1.86062,1.86066,1.86055,1.86056,20837971.0
2008-12-03 02:05:00,1.86052,1.86065,1.86047,1.86064,5772805.0
2008-12-03 02:06:00,1.8607,1.8612,1.8607,1.86092,7502160.0
2008-12-03 02:07:00,1.86064,1.86064,1.85979,1.85979,3785198.0
2008-12-03 02:08:00,1.85957,1.85957,1.85923,1.85927,9808435.0
2008-12-03 02:09:00,1.85932,1.8594,1.85923,1.85938,9060909.0
2008-12-03 02:10:00,1.85942,1.85945,1.85935,1.85945,4213206.0
2008-12-03 02:11:00,1.85939,1.85939,1.85898,1.85898,8181731.0
2008-12-03 02:12:00,1.85867,1.85867,1.85821,1.85821,5713105.0
2008-12-03 02:13:00,1.85811,1.85819,1.85789,1.85819,10564021.0
2008-12-03 02:14:00,1.85819,1.85819,1.85783,1.85783,2423694.0
2008-12-03 02:15:00,1.85811,1.85849,1.85811,1.85842,6017643.0
2008-12-03 02:16:00,1.85846,1.85952,1.85846,1.85952,13895580.0
2008-12-03 02:17:00,1.8596,1.85975,1.8596,1.85975,5770535.0
2008-12-03 02:18:00,1.85973,1.86024,1.85973,1.86024,2928644.0
2008-12-03 02:19:00,1.86032,1.86071,1.86032,1.86071,8011274.0
2008-12-03 02:20:00,1.86073,1.86093,1.86066,1.86066,4497711.0
2008-12-03 02:21:00,1.86087,1.86087,1.86082,1.86084,14980755.0
2008-12-03 02:22:00,1.86085,1.86086,1.86068,1.86081,10327878.0
2008-12-03 02:23:00,1.86078,1.86124,1.8604,1.86124,10683566.0
2008-12-03 02:24:00,1.86125,1.86125,1.861,1.86111,6689892.0
2008-12-03 02:25:00,1.86143,1.86169,1.86143,1.86151,3547993.0
2008-12-03 02:26:00,1.86153,1.86153,1.86131,1.86132,8918138.0
2008-12-03 02:27:00,1.86127,1.86148,1.86127,1.86144,5036381.0
2008-12-03 02:28:00,1.86134,1.86158,1.86134,1.8615,6511978.0
2008-12-03 02:29:00,1.86141,1.86141,1.86125,1.86126,4639216.0
2008-12-03 02:30:00,1.86119,1.86119,1.86104,1.86115,21438960.0
2008-12-03 02:31:00,1.8612,1.86129,1.86095,1.86095,10399186.0
2008-12-03 02:32:00,1.86118,1.86155,1.86118,1.86155,5028349.0
2008-12-03 02:33:00,1.86179,1.86315,1.86179,1.86315,6342331.0
2008-12-03 02:34:00,1.86324,1.86371,1.86324,1.86371,4996726.0
2008-12-03 02:35:00,1.86386,1.86392,1.86373,1.86389,16441005.0
2008-12-03 02:36:00,1.86405,1.86431,1.86405,1.86431,2478504.0
2008-12-03 02:37:00,1.86431,1.86436,1.86339,1.86339,5976024.0
2008-12-03 02:38:00,1.86342,1.86354,1.86332,1.86341,10708509.0
2008-12-03 02:39:00,1.86354,1.864,1.86354,1.86387,4821575.0
2008-12-03 02:40:00,1.86365,1.86365,1.86346,1.86365,3593689.0
2008-12-03 02:41:00,1.86391,1.86419,1.86389,1.86407,4184872.0
2008-12-03 02:42:00,1.86377,1.86377,1.86333,1.86343,7917534.0
2008-12-03 02:43:00,1.86309,1.86369,1.86309,1.86368,7726860.0
2008-12-03 02:44:00,1.86375,1.8647,1.86375,1.8647,4989698.0
2008-12-03 02:45:00,1.86486,1.86505,1.86486,1.86496,6568657.0
2008-12-03 02:46:00,1.86513,1.86527,1.86501,1.86527,6597928.0
2008-12-03 02:47:00,1.86538,1.86553,1.86526,1.86553,2005211.0
2008-12-03 02:48:00,1.86549,1.86567,1.86549,1.8655,3724086.0
2008-12-03 02:49:00,1.86534,1.86534,1.86511,1.86526,12187668.0
2008-12-03 02:50:00,1.86514,1.86514,1.86492,1.86492,8231795.0
2008-12-03 02:51:00,1.86452,1.86452,1.86391,1.86414,6789767.0
2008-12-03 02:52:00,1.86391,1.86391,1.86338,1.86338,6771556.0
2008-12-03 02:53:00,1.86327,1.86349,1.86295,1.86349,4092984.0
2008-12-03 02:54:00,1.86347,1.86459,1.86347,1.86459,3758536.0
2008-12-03 02:55:00,1.86491,1.86498,1.86467,1.86467,12436281.0
2008-12-03 02:56:00,1.86474,1.86474,1.86449,1.86449,12282074.0
2008-12-03 02:57:00,1.86443,1.86443,1.86398,1.86398,10915251.0
2008-12-03 02:58:00,1.86356,1.86357,1.86339,1.86357,18403888.0
2008-12-03 02:59:00,1.86354,1.86354,1.86327,1.86327,9293747.0
2008-12-03 03:00:00,1.86318,1.86318,1.86297,1.86297,9754423.0
2008-12-03 03:01:00,1.86307,1.86326,1.86307,1.86317,9046055.0
2008-12-03 03:02:00,1.86319,1.86325,1.86315,1.86315,12068625.0
2008-12-03 03:03:00,1.86317,1.86339,1.86317,1.86328,7798580.0
2008-12-03 03:04:00,1.86313,1.8633,1.8631,1.8631,7045730.0
2008-12-03 03:05:00,1.86325,1.86325,1.86255,1.86272,9362986.0
2008-12-03 03:06:00,1.8629,1.86295,1.86288,1.86295,2710812.0
2008-12-03 03:07:00,1.86304,1.86323,1.86302,1.86322,8036009.0
2008-12-03 03:08:00,1.86326,1.86349,1.86326,1.86349,13997678.0
2008-12-03 03:09:00,1.8635,1.86351,1.8634,1.86342,7185065.0
2008-12-03 03:10:00,1.86335,1.86335,1.86155,1.86301,9870893.0
2008-12-03 03:11:00,1.86304,1.86304,1.86238,1.86265,4037907.0
2008-12-03 03:12:00,1.86261,1.86284,1.86248,1.86265,2770477.0
2008-12-03 03:13:00,1.86267,1.86267,1.86243,1.86243,18809277.0
2008-12-03 03:14:00,1.86227,1.86227,1.86173,1.86173,5312274.0
2008-12-03 03:15:00,1.86183,1.86191,1.86175,1.86191,10033734.0
2008-12-03 03:16:00,1.86193,1.8622,1.86193,1.8622,4327368.0
2008-12-03 03:17:00,1.86212,1.86212,1.86184,1.86184,22248893.0
2008-12-03 03:18:00,1.86177,1.86216,1.86177,1.86216,6223615.0
2008-12-03 03:19:00,1.86219,1.86219,1.862,1.862,2950168.0
2008-12-03 03:20:00,1.86198,1.86214,1.86198,1.86206,3962695.0
2008-12-03 03:21:00,1.86186,1.86217,1.86186,1.86206,6986485.0
2008-12-03 03:22:00,1.86217,1.86236,1.86216,1.86236,1523611.0
2008-12-03 03:23:00,1.8624,1.86261,1.86234,1.86261,11081270.0
2008-12-03 03:24:00,1.86274,1.86321,1.86274,1.86321,8944596.0
2008-12-03 03:25:00,1.86331,1.86355,1.86326,1.86355,12538907.0
2008-12-03 03:26:00,1.86374,1.86379,1.8632,1.8632,5939481.0
2008-12-03 03:27:00,1.86332,1.86338,1.86317,1.86338,8441431.0
2008-12-03 03:28:00,1.8634,1.8634,1.86317,1.86327,5144671.0
2008-12-03 03:29:00,1.86347,1.86369,1.86337,1.86369,7083135.0
2008-12-03 03:30:00,1.86375,1.86375,1.86333,1.86333,9648901.0
2008-12-03 03:31:00,1.86316,1.86363,1.86308,1.86326,11900548.0
2008-12-03 03:32:00,1.86315,1.86318,1.86291,1.86291,16202222.0
2008-12-03 03:33:00,1.86313,1.86314,1.86302,1.86303,4554747.0
2008-12-03 03:34:00,1.86301,1.8631,1.86294,1.86294,8634179.0
2008-12-03 03:35:00,1.86278,1.86279,1.86251,1.8627,11273526.0
2008-12-03 03:36:00,1.86263,1.86268,1.86246,1.86246,9967286.0
2008-12-03 03:37:00,1.86225,1.8626,1.86204,1.86235,6636416.0
2008-12-03 03:38:00,1.86238,1.86262,1.86204,1.86262,7682503.0
2008-12-03 03:39:00,1.86255,1.86296,1.86255,1.86296,8914291.0
2008-12-03 03:40:00,1.8631,1.86336,1.8631,1.86314,5648671.0
2008-12-03 03:41:00,1.86296,1.86296,1.86227,1.86239,11200954.0
2008-12-03 03:42:00,1.86228,1.86228,1.86154,1.86154,10085819.0
2008-12-03 03:43:00,1.86159,1.86159,1.86136,1.86148,7482668.0
2008-12-03 03:44:00,1.86176,1.86193,1.86176,1.8619,7715721.0
2008-12-03 03:45:00,1.8619,1.86196,1.86185,1.86186,8455878.0
2008-12-03 03:46:00,1.86173,1.86173,1.86084,1.86084,5092730.0
2008-12-03 03:47:00,1.86064,1.86087,1.86046,1.86087,11966154.0
2008-12-03 03:48:00,1.86092,1.86125,1.86087,1.86125,11193902.0
2008-12-03 03:49:00,1.86119,1.86132,1.86087,1.86132,3912453.0
2008-12-03 03:50:00,1.86162,1.86225,1.86162,1.86225,4166211.0
2008-12-03 03:51:00,1.86216,1.86216,1.86132,1.86132,8225472.0
2008-12-03 03:52:00,1.86118,1.86146,1.86118,1.86146,6441007.0
2008-12-03 03:53:00,1.86166,1.86206,1.86166,1.86206,8408050.0
2008-12-03 03:54:00,1.86214,1.86216,1.86161,1.86161,3611605.0
2008-12-03 03:55:00,1.86153,1.86157,1.86141,1.86153,8908199.0
2008-12-03 03:56:00,1.86181,1.86181,1.86143,1.86165,6156687.0
2008-12-03 03:57:00,1.86173,1.86195,1.86165,1.86195,6489413.0
2008-12-03 03:58:00,1.86214,1.86247,1.86214,1.86247,9022981.0
2008-12-03 03:59:00,1.86234,1.86241,1.86197,1.86197,13069928.0
2008-12-03 04:00:00,1.86187,1.86187,1.86159,1.86163,6675339.0
2008-12-03 04:01:00,1.8617,1.8617,1.86075,1.86075,3676770.0
2008-12-03 04:02:00,1.86072,1.86072,1.85987,1.85987,4343435.0
2008-12-03 04:03:00,1.85992,1.85998,1.85984,1.85984,7099740.0
2008-12-03 04:04:00,1.8598,1.86029,1.85967,1.86029,5564638.0
2008-12-03 04:05:00,1.8602,1.8602,1.85992,1.85992,2150635.0
2008-12-03 04:06:00,1.86,1.86029,1.85994,1.86029,3299226.0
2008-12-03 04:07:00,1.86037,1.86037,1.86015,1.8603,8312511.0
2008-12-03 04:08:00,1.86041,1.86054,1.8604,1.86042,6671481.0
2008-12-03 04:09:00,1.86042,1.86053,1.86033,1.86033,5351388.0
2008-12-03 04:10:00,1.86048,1.86053,1.86038,1.86048,6146991.0
2008-12-03 04:11:00,1.86032,1.86032,1.86008,1.8601,6820900.0
2008-12-03 04:12:00,1.85995,1.86009,1.85995,1.86006,18566630.0
2008-12-03 04:13:00,1.86014,1.86045,1.86014,1.86045,10831657.0
2008-12-03 04:14:00,1.86038,1.86038,1.86018,1.8602,6288325.0
2008-12-03 04:15:00,1.86026,1.86026,1.85967,1.8602,8814845.0
2008-12-03 04:16:00,1.8602,1.8602,1.85985,1.85995,14426639.0
2008-12-03 04:17:00,1.85997,1.86008,1.85997,1.86004,5616471.0
2008-12-03 04:18:00,1.86003,1.86003,1.85987,1.85997,6260125.0
2008-12-03 04:19:00,1.86012,1.86025,1.86007,1.86007,8445895.0
2008-12-03 04:20:00,1.86019,1.86028,1.86018,1.86022,6323783.0
2008-12-03 04:21:00,1.86019,1.86029,1.85986,1.86016,10189696.0
2008-12-03 04:22:00,1.86007,1.86011,1.85992,1.86004,20499794.0
2008-12-03 04:23:00,1.86001,1.86013,1.85995,1.86001,4774554.0
2008-12-03 04:24:00,1.85998,1.86016,1.85994,1.85994,2652778.0
2008-12-03 04:25:00,1.8599,1.86008,1.8599,1.86008,4713762.0
2008-12-03 04:26:00,1.85999,1.85999,1.85946,1.85975,7167894.0
2008-12-03 04:27:00,1.86011,1.86033,1.86007,1.86029,7303197.0
2008-12-03 04:28:00,1.86042,1.86042,1.85998,1.86,15347199.0
2008-12-03 04:29:00,1.86022,1.86039,1.86022,1.86035,7541447.0
2008-12-03 04:30:00,1.86033,1.86047,1.86033,1.86034,6726915.0
2008-12-03 04:31:00,1.86036,1.86051,1.86035,1.8605,4015252.0
2008-12-03 04:32:00,1.86054,1.86088,1.8605,1.86088,12761358.0
2008-12-03 04:33:00,1.86099,1.86138,1.86099,1.86138,8014549.0
2008-12-03 04:34:00,1.86128,1.86162,1.86122,1.86162,5244326.0
2008-12-03 04:35:00,1.86176,1.86188,1.86174,1.86186,20456070.0
2008-12-03 04:36:00,1.86182,1.86184,1.8617,1.8617,7192229.0
2008-12-03 04:37:00,1.86176,1.8619,1.86171,1.86171,11895342.0
2008-12-03 04:38:00,1.86166,1.8617,1.86163,1.86163,3628632.0
2008-12-03 04:39:00,1.86152,1.8617,1.86152,1.86167,5637186.0
2008-12-03 04:40:00,1.86176,1.8618,1.86146,1.86146,10680145.0
2008-12-03 04:41:00,1.86131,1.86149,1.86113,1.86149,3203402.0
2008-12-03 04:42:00,1.86147,1.86147,1.8612,1.86128,6566463.0
2008-12-03 04:43:00,1.86121,1.86121,1.86101,1.86108,15347965.0
2008-12-03 04:44:00,1.86104,1.86108,1.86091,1.86108,9140892.0
2008-12-03 04:45:00,1.86115,1.86124,1.86115,1.86124,2846816.0
2008-12-03 04:46:00,1.86124,1.86128,1.86112,1.86115,13101129.0
2008-12-03 04:47:00,1.86112,1.86131,1.86112,1.86127,4642603.0
2008-12-03 04:48:00,1.86124,1.86129,1.86107,1.86107,11281272.0
2008-12-03 04:49:00,1.86101,1.86101,1.86093,1.86101,5051357.0
2008-12-03 04:50:00,1.86084,1.86084,1.8603,1.86051,5146431.0
2008-12-03 04:51:00,1.86091,1.86129,1.86091,1.86128,5939353.0
2008-12-03 04:52:00,1.86127,1.86127,1.86093,1.86111,6464067.0
2008-12-03 04:53:00,1.8611,1.8611,1.86081,1.86087,14313267.0
2008-12-03 04:54:00,1.86098,1.86129,1.86098,1.86129,4489441.0
2008-12-03 04:55:00,1.86142,1.86196,1.86142,1.86196,5964653.0
2008-12-03 04:56:00,1.86196,1.86196,1.86164,1.86168,5869323.0
2008-12-03 04:57:00,1.86177,1.86186,1.86167,1.86182,6614090.0
2008-12-03 04:58:00,1.86147,1.86147,1.86067,1.86067,11915299.0
2008-12-03 04:59:00,1.86065,1.86074,1.86054,1.86054,5068360.0
2008-12-03 05:00:00,1.86043,1.86145,1.86043,1.86099,6365383.0
2008-12-03 05:01:00,1.86083,1.86083,1.86022,1.86022,1033586.0
2008-12-03 05:02:00,1.85971,1.85974,1.85963,1.85971,12699308.0
2008-12-03 05:03:00,1.85985,1.86031,1.85985,1.86031,35679919.0
2008-12-03 05:04:00,1.86059,1.86107,1.86059,1.86107,9554579.0
2008-12-03 05:05:00,1.86107,1.86118,1.86095,1.86118,9331724.0
2008-12-03 05:06:00,1.86115,1.86115,1.86069,1.86091,8984214.0
2008-12-03 05:07:00,1.86099,1.86121,1.86072,1.86072,4712544.0
2008-12-03 05:08:00,1.86089,1.86089,1.86047,1.86047,8123832.0
2008-12-03 05:09:00,1.86036,1.86096,1.86036,1.86096,5418323.0
2008-12-03 05:10:00,1.8611,1.8611,1.86053,1.86084,14920141.0
2008-12-03 05:11:00,1.86077,1.86077,1.86058,1.86058,2247195.0
2008-12-03 05:12:00,1.86058,1.8607,1.86046,1.8607,3861608.0
2008-12-03 05:13:00,1.86069,1.86069,1.86057,1.86062,9619020.0
2008-12-03 05:14:00,1.86055,1.86055,1.86025,1.86025,8217576.0
2008-12-03 05:15:00,1.86025,1.86047,1.86025,1.86047,14923383.0
2008-12-03 05:16:00,1.86047,1.86064,1.86021,1.86021,5534901.0
2008-12-03 05:17:00,1.86025,1.86056,1.86025,1.86052,13214154.0
2008-12-03 05:18:00,1.86067,1.86092,1.86067,1.86084,20198979.0
2008-12-03 05:19:00,1.86072,1.86072,1.86053,1.86061,7838330.0
2008-12-03 05:20:00,1.86086,1.86108,1.86052,1.86052,7480543.0
2008-12-03 05:21:00,1.86054,1.86061,1.86054,1.86061,12723038.0
2008-12-03 05:22:00,1.86056,1.86056,1.86035,1.8604,9620109.0
2008-12-03 05:23:00,1.86041,1.86042,1.86037,1.86042,5912518.0
2008-12-03 05:24:00,1.86037,1.86103,1.86037,1.86103,9022059.0
2008-12-03 05:25:00,1.86112,1.86131,1.8609,1.8609,5836761.0
2008-12-03 05:26:00,1.86084,1.86127,1.86084,1.86127,7437143.0
2008-12-03 05:27:00,1.86128,1.86138,1.86128,1.86133,3776971.0
2008-12-03 05:28:00,1.86121,1.86121,1.86106,1.86106,8425424.0
2008-12-03 05:29:00,1.86107,1.86131,1.86104,1.86131,5773038.0
2008-12-03 05:30:00,1.86154,1.86158,1.86116,1.86116,9522758.0
2008-12-03 05:31:00,1.86107,1.86107,1.86085,1.86085,5628938.0
2008-12-03 05:32:00,1.86058,1.86058,1.86023,1.86023,4716396.0
2008-12-03 05:33:00,1.86021,1.86026,1.85991,1.86026,15677943.0
2008-12-03 05:34:00,1.86037,1.8606,1.86032,1.86034,14670093.0
2008-12-03 05:35:00,1.86037,1.86038,1.85999,1.85999,3927369.0
2008-12-03 05:36:00,1.85986,1.85988,1.85969,1.85973,5781164.0
2008-12-03 05:37:00,1.85927,1.85984,1.85918,1.85984,30517848.0
2008-12-03 05:38:00,1.85986,1.85986,1.85965,1.85967,11794234.0
2008-12-03 05:39:00,1.85984,1.86017,1.85984,1.86017,3818808.0
2008-12-03 05:40:00,1.86017,1.86034,1.86017,1.86022,8376066.0
2008-12-03 05:41:00,1.8604,1.8607,1.8604,1.86069,5074820.0
2008-12-03 05:42:00,1.86072,1.86073,1.86026,1.86026,7160627.0
2008-12-03 05:43:00,1.85993,1.85993,1.85891,1.85891,15424713.0
2008-12-03 05:44:00,1.85868,1.85868,1.85853,1.85854,4790640.0
2008-12-03 05:45:00,1.85851,1.85851,1.85824,1.85824,18071998.0
2008-12-03 05:46:00,1.85819,1.85819,1.8579,1.8579,13959733.0
2008-12-03 05:47:00,1.85786,1.85786,1.85765,1.85765,9783365.0
2008-12-03 05:48:00,1.85773,1.85838,1.85773,1.85838,11105257.0
2008-12-03 05:49:00,1.85862,1.85863,1.8584,1.8584,13002188.0
2008-12-03 05:50:00,1.8582,1.8582,1.85799,1.85812,15984053.0
2008-12-03 05:51:00,1.85827,1.85882,1.85827,1.85882,36183734.0
2008-12-03 05:52:00,1.85893,1.85918,1.85893,1.85918,26633353.0
2008-12-03 05:53:00,1.85946,1.85965,1.85944,1.85944,9913634.0
2008-12-03 05:54:00,1.85947,1.8598,1.85947,1.8598,10933456.0
2008-12-03 05:55:00,1.86002,1.8603,1.86,1.8603,2433867.0
2008-12-03 05:56:00,1.86023,1.86032,1.86019,1.86032,6355450.0
2008-12-03 05:57:00,1.86019,1.86037,1.86006,1.86012,13878492.0
2008-12-03 05:58:00,1.86007,1.86007,1.85991,1.86,6403798.0
2008-12-03 05:59:00,1.86023,1.86104,1.86023,1.86104,6426154.0
2008-12-03 06:00:00,1.86093,1.86093,1.86051,1.86051,4629045.0
2008-12-03 06:01:00,1.86051,1.86062,1.86038,1.86038,10159741.0
2008-12-03 06:02:00,1.86015,1.86015,1.85978,1.85978,4631219.0
2008-12-03 06:03:00,1.85972,1.85988,1.85909,1.85909,3629042.0
2008-12-03 06:04:00,1.8591,1.85968,1.8591,1.85967,1006416.0
2008-12-03 06:05:00,1.85978,1.86013,1.85978,1.86013,863946.0
2008-12-03 06:06:00,1.86014,1.86028,1.85998,1.85998,2180874.0
2008-12-03 06:07:00,1.85982,1.85982,1.85928,1.85928,17197858.0
2008-12-03 06:08:00,1.85939,1.85987,1.85939,1.85987,2012776.0
2008-12-03 06:09:00,1.86018,1.86037,1.86005,1.86005,11334324.0
2008-12-03 06:10:00,1.85983,1.86006,1.85983,1.86006,3807259.0
2008-12-03 06:11:00,1.8601,1.8604,1.8601,1.86028,16635002.0
2008-12-03 06:12:00,1.86016,1.86016,1.85972,1.85972,6677162.0
2008-12-03 06:13:00,1.85923,1.85949,1.858,1.85924,6921339.0
2008-12-03 06:14:00,1.85927,1.85944,1.85927,1.85944,8977843.0
2008-12-03 06:15:00,1.85966,1.8601,1.85966,1.8601,17138832.0
2008-12-03 06:16:00,1.86019,1.8611,1.86019,1.8611,5049462.0
2008-12-03 06:17:00,1.86121,1.86173,1.86114,1.86114,4273847.0
2008-12-03 06:18:00,1.86126,1.86186,1.8611,1.8611,5884590.0
2008-12-03 06:19:00,1.86116,1.86184,1.86116,1.86184,7546660.0
2008-12-03 06:20:00,1.86189,1.86231,1.86177,1.862,7093750.0
2008-12-03 06:21:00,1.86201,1.86209,1.86201,1.86204,11419273.0
2008-12-03 06:22:00,1.86189,1.86189,1.86139,1.86148,5181360.0
2008-12-03 06:23:00,1.86149,1.86153,1.86132,1.86136,26564353.0
2008-12-03 06:24:00,1.86148,1.86183,1.86148,1.86183,4468205.0
2008-12-03 06:25:00,1.86194,1.8622,1.86194,1.86215,6428986.0
2008-12-03 06:26:00,1.86214,1.86214,1.86179,1.86179,10155557.0
2008-12-03 06:27:00,1.86188,1.8624,1.86188,1.8624,6508826.0
2008-12-03 06:28:00,1.86237,1.86237,1.862,1.862,7173709.0
2008-12-03 06:29:00,1.86182,1.86182,1.86138,1.86141,9541717.0
2008-12-03 06:30:00,1.86134,1.86138,1.86104,1.86104,3364000.0
2008-12-03 06:31:00,1.86071,1.86071,1.85979,1.85979,9975494.0
2008-12-03 06:32:00,1.85976,1.86033,1.85945,1.86033,7879685.0
2008-12-03 06:33:00,1.86069,1.86101,1.86069,1.86095,36612559.0
2008-12-03 06:34:00,1.86087,1.86087,1.86023,1.86023,17741951.0
2008-12-03 06:35:00,1.86017,1.86051,1.8601,1.86014,1301337.0
2008-12-03 06:36:00,1.8604,1.86062,1.8604,1.86059,3510207.0
2008-12-03 06:37:00,1.86043,1.86043,1.85985,1.85985,11407919.0
2008-12-03 06:38:00,1.85974,1.85996,1.85942,1.85996,11709970.0
2008-12-03 06:39:00,1.86029,1.86067,1.85975,1.85975,37877529.0
2008-12-03 06:40:00,1.85969,1.85977,1.85968,1.85968,8401417.0
2008-12-03 06:41:00,1.85972,1.85988,1.85962,1.85988,9655249.0
2008-12-03 06:42:00,1.85997,1.85997,1.85992,1.85992,6605312.0
2008-12-03 06:43:00,1.85989,1.85989,1.85974,1.85974,5336106.0
2008-12-03 06:44:00,1.85982,1.85992,1.85962,1.85992,9560005.0
2008-12-03 06:45:00,1.85985,1.85985,1.85945,1.85945,6181312.0
2008-12-03 06:46:00,1.8594,1.85951,1.85927,1.85951,9056095.0
2008-12-03 06:47:00,1.85958,1.85987,1.85958,1.85986,21358615.0
2008-12-03 06:48:00,1.85989,1.85989,1.85969,1.85969,15028577.0
2008-12-03 06:49:00,1.85967,1.85967,1.85944,1.85944,5087077.0
2008-12-03 06:50:00,1.85932,1.85955,1.85919,1.85921,5975149.0
2008-12-03 06:51:00,1.85933,1.85951,1.85927,1.85951,14168363.0
2008-12-03 06:52:00,1.85952,1.8598,1.85949,1.8598,8667741.0
2008-12-03 06:53:00,1.85988,1.85988,1.85949,1.85949,5102068.0
2008-12-03 06:54:00,1.8594,1.85952,1.85903,1.85952,9724173.0
2008-12-03 06:55:00,1.85952,1.86025,1.85952,1.86025,9759389.0
2008-12-03 06:56:00,1.86035,1.86046,1.86,1.86046,13531024.0
2008-12-03 06:57:00,1.86056,1.86096,1.86056,1.86069,6246870.0
2008-12-03 06:58:00,1.86048,1.86048,1.85896,1.8603,17239267.0
2008-12-03 06:59:00,1.86028,1.86073,1.86028,1.86073,4762966.0
2008-12-03 07:00:00,1.86074,1.86074,1.86033,1.86055,8013667.0
2008-12-03 07:01:00,1.86065,1.86098,1.86063,1.86063,5203646.0
2008-12-03 07:02:00,1.86053,1.86053,1.85986,1.85996,15412770.0
2008-12-03 07:03:00,1.85969,1.85969,1.85897,1.85921,4796544.0
2008-12-03 07:04:00,1.85948,1.86,1.85948,1.86,5176438.0
2008-12-03 07:05:00,1.86004,1.86004,1.8597,1.8597,12025445.0
2008-12-03 07:06:00,1.85999,1.85999,1.85969,1.85976,7429009.0
2008-12-03 07:07:00,1.85973,1.85994,1.85941,1.85994,4461855.0
2008-12-03 07:08:00,1.85984,1.85984,1.85943,1.85977,13711779.0
2008-12-03 07:09:00,1.85978,1.85978,1.85953,1.85968,10095232.0
2008-12-03 07:10:00,1.85973,1.85977,1.85939,1.85939,5416534.0
2008-12-03 07:11:00,1.85935,1.85974,1.85928,1.85974,5604756.0
2008-12-03 07:12:00,1.85975,1.85985,1.85964,1.85985,1439768.0
2008-12-03 07:13:00,1.85981,1.85982,1.85973,1.85981,21314998.0
2008-12-03 07:14:00,1.85985,1.85985,1.8595,1.85959,3500886.0
2008-12-03 07:15:00,1.85952,1.85976,1.85946,1.85976,10862849.0
2008-12-03 07:16:00,1.85987,1.86034,1.85971,1.86034,5299863.0
2008-12-03 07:17:00,1.86017,1.86017,1.85978,1.85978,7967291.0
2008-12-03 07:18:00,1.85985,1.86011,1.85985,1.86011,3357241.0
2008-12-03 07:19:00,1.86005,1.86011,1.85999,1.85999,19566769.0
2008-12-03 07:20:00,1.85993,1.86008,1.85964,1.86003,7460993.0
2008-12-03 07:21:00,1.86002,1.86015,1.85997,1.86015,12949593.0
2008-12-03 07:22:00,1.86019,1.86107,1.86019,1.86107,5458244.0
2008-12-03 07:23:00,1.86134,1.86199,1.86134,1.86199,4500567.0
2008-12-03 07:24:00,1.86201,1.86208,1.86199,1.86208,2146118.0
2008-12-03 07:25:00,1.8618,1.8618,1.86115,1.86115,7939408.0
2008-12-03 07:26:00,1.86096,1.86096,1.86019,1.86019,8893665.0
2008-12-03 07:27:00,1.86021,1.86036,1.86003,1.86003,4828476.0
2008-12-03 07:28:00,1.85997,1.85997,1.85966,1.85966,3120570.0
2008-12-03 07:29:00,1.8595,1.8595,1.85914,1.8593,6787570.0
2008-12-03 07:30:00,1.85921,1.85945,1.85921,1.8593,3270893.0
2008-12-03 07:31:00,1.85925,1.85925,1.85901,1.85916,7805342.0
2008-12-03 07:32:00,1.85894,1.85903,1.85876,1.85876,5240923.0
2008-12-03 07:33:00,1.85855,1.85903,1.85823,1.85903,6398179.0
2008-12-03 07:34:00,1.85917,1.85917,1.85869,1.85869,5345820.0
2008-12-03 07:35:00,1.85859,1.85862,1.85825,1.85862,4254683.0
2008-12-03 07:36:00,1.85865,1.85867,1.85854,1.85858,5186239.0
2008-12-03 07:37:00,1.85843,1.85879,1.85832,1.85879,6058128.0
2008-12-03 07:38:00,1.85869,1.85872,1.85857,1.85867,4116701.0
2008-12-03 07:39:00,1.8586,1.8586,1.85834,1.85834,2989691.0
2008-12-03 07:40:00,1.85826,1.85874,1.85826,1.85874,10607441.0
2008-12-03 07:41:00,1.85877,1.85877,1.85851,1.85864,10003986.0
2008-12-03 07:42:00,1.85872,1.85908,1.85872,1.85902,13662407.0
2008-12-03 07:43:00,1.8591,1.85915,1.85893,1.85907,14958158.0
2008-12-03 07:44:00,1.85915,1.85979,1.85915,1.85979,8563049.0
2008-12-03 07:45:00,1.85987,1.86035,1.85987,1.86035,2100891.0
2008-12-03 07:46:00,1.86052,1.86065,1.86052,1.86065,16498935.0
2008-12-03 07:47:00,1.86076,1.86078,1.86061,1.86078,13788831.0
2008-12-03 07:48:00,1.86059,1.86059,1.8605,1.86052,11582096.0
2008-12-03 07:49:00,1.86052,1.86057,1.85906,1.86057,8511828.0
2008-12-03 07:50:00,1.8607,1.86087,1.86034,1.86034,11075247.0
2008-12-03 07:51:00,1.86035,1.86035,1.86015,1.86017,13621116.0
2008-12-03 07:52:00,1.86003,1.86036,1.86003,1.86036,2114480.0
2008-12-03 07:53:00,1.86045,1.86065,1.86038,1.86038,10057130.0
2008-12-03 07:54:00,1.86059,1.8612,1.86059,1.8612,9192795.0
2008-12-03 07:55:00,1.86115,1.86148,1.86115,1.86127,13554587.0
2008-12-03 07:56:00,1.8612,1.86167,1.86109,1.86167,2711384.0
2008-12-03 07:57:00,1.86182,1.86215,1.86182,1.86193,16532694.0
2008-12-03 07:58:00,1.8617,1.86178,1.86164,1.86164,8901649.0
2008-12-03 07:59:00,1.86169,1.86181,1.8616,1.86181,6837079.0
2008-12-03 08:00:00,1.86181,1.86194,1.86181,1.86194,10309974.0
2008-12-03 08:01:00,1.86202,1.86218,1.86193,1.862,13377170.0
2008-12-03 08:02:00,1.86201,1.86201,1.86158,1.86158,9197092.0
2008-12-03 08:03:00,1.86167,1.86173,1.86132,1.86173,4895242.0
2008-12-03 08:04:00,1.86174,1.86174,1.8613,1.8613,4380937.0
2008-12-03 08:05:00,1.8615,1.86157,1.8614,1.86144,12279813.0
2008-12-03 08:06:00,1.86107,1.86107,1.8606,1.8606,5668299.0
2008-12-03 08:07:00,1.86062,1.86078,1.86035,1.86035,7070685.0
2008-12-03 08:08:00,1.86032,1.86065,1.86012,1.86063,14726120.0
2008-12-03 08:09:00,1.86072,1.8608,1.86051,1.86051,8510099.0
2008-12-03 08:10:00,1.86049,1.86067,1.86049,1.86067,13162510.0
2008-12-03 08:11:00,1.86059,1.8611,1.86059,1.8611,10359145.0
2008-12-03 08:12:00,1.86096,1.86096,1.86031,1.86054,10068053.0
2008-12-03 08:13:00,1.86062,1.86068,1.86057,1.86068,7405171.0
2008-12-03 08:14:00,1.86069,1.86069,1.86058,1.86059,2233632.0
2008-12-03 08:15:00,1.8607,1.86082,1.86067,1.86082,9070806.0
2008-12-03 08:16:00,1.86073,1.86073,1.86047,1.86047,6176179.0
2008-12-03 08:17:00,1.86042,1.86042,1.86007,1.86007,5478627.0
2008-12-03 08:18:00,1.86027,1.86082,1.86027,1.86082,4886697.0
2008-12-03 08:19:00,1.86079,1.86097,1.86052,1.86064,7448773.0
2008-12-03 08:20:00,1.86045,1.86048,1.86032,1.86048,9089681.0
2008-12-03 08:21:00,1.86037,1.86066,1.85909,1.85909,8722640.0
2008-12-03 08:22:00,1.85897,1.85919,1.85897,1.85919,2608955.0
2008-12-03 08:23:00,1.85921,1.85963,1.85909,1.85962,7789238.0
2008-12-03 08:24:00,1.8595,1.85955,1.85935,1.85935,6444873.0
2008-12-03 08:25:00,1.8593,1.85945,1.8593,1.85941,4758557.0
2008-12-03 08:26:00,1.85955,1.85984,1.85949,1.85984,7173890.0
2008-12-03 08:27:00,1.85994,1.85994,1.85955,1.85955,9185569.0
2008-12-03 08:28:00,1.85948,1.85948,1.85924,1.85935,9658062.0
2008-12-03 08:29:00,1.8593,1.85934,1.85873,1.85873,5600824.0
2008-12-03 08:30:00,1.85873,1.85889,1.85859,1.85859,9726171.0
2008-12-03 08:31:00,1.85832,1.85834,1.85808,1.85834,6168858.0
2008-12-03 08:32:00,1.85836,1.85845,1.85825,1.85836,3208012.0
2008-12-03 08:33:00,1.85852,1.85852,1.85817,1.85823,5686297.0
2008-12-03 08:34:00,1.85814,1.85814,1.85763,1.85763,5511099.0
2008-12-03 08:35:00,1.85766,1.85808,1.85758,1.85808,15077946.0
2008-12-03 08:36:00,1.85835,1.85874,1.85813,1.85849,13417149.0
2008-12-03 08:37:00,1.85811,1.85811,1.85747,1.85747,15390654.0
2008-12-03 08:38:00,1.85728,1.85728,1.85683,1.85683,7819407.0
2008-12-03 08:39:00,1.85685,1.85848,1.85685,1.85848,9927929.0
2008-12-03 08:40:00,1.85878,1.85935,1.85876,1.85935,9996622.0
2008-12-03 08:41:00,1.8595,1.85985,1.85929,1.85985,23182537.0
2008-12-03 08:42:00,1.85982,1.85982,1.85952,1.85952,10284636.0
2008-12-03 08:43:00,1.85947,1.85964,1.85946,1.85964,9505726.0
2008-12-03 08:44:00,1.85936,1.85967,1.85922,1.85922,6159053.0
2008-12-03 08:45:00,1.85914,1.85928,1.85905,1.85911,7403905.0
2008-12-03 08:46:00,1.85914,1.85925,1.85913,1.85919,2851498.0
2008-12-03 08:47:00,1.85918,1.85918,1.85766,1.85901,24775322.0
2008-12-03 08:48:00,1.859,1.85917,1.859,1.85915,4587558.0
2008-12-03 08:49:00,1.85898,1.85898,1.85857,1.85857,8123700.0
2008-12-03 08:50:00,1.85854,1.85878,1.85854,1.85863,4838955.0
2008-12-03 08:51:00,1.8586,1.85867,1.85859,1.85861,8979395.0
2008-12-03 08:52:00,1.85855,1.85864,1.85852,1.85857,9161619.0
2008-12-03 08:53:00,1.85851,1.85856,1.85835,1.85835,10526453.0
2008-12-03 08:54:00,1.85852,1.85871,1.85852,1.85861,9919469.0
2008-12-03 08:55:00,1.85869,1.85875,1.85847,1.85875,9940407.0
2008-12-03 08:56:00,1.85866,1.85874,1.85861,1.85863,3872899.0
2008-12-03 08:57:00,1.8586,1.85873,1.85848,1.85848,13621308.0
2008-12-03 08:58:00,1.85852,1.8587,1.85846,1.85846,7455895.0
2008-12-03 08:59:00,1.85849,1.85867,1.8583,1.85865,6284160.0
2008-12-03 09:00:00,1.85876,1.85893,1.85876,1.85889,10145924.0
2008-12-03 09:01:00,1.85911,1.85928,1.85907,1.85907,3470657.0
2008-12-03 09:02:00,1.85896,1.85908,1.85892,1.85908,12122044.0
2008-12-03 09:03:00,1.85909,1.85932,1.85906,1.85932,7273048.0
2008-12-03 09:04:00,1.85931,1.85941,1.85919,1.85941,2907596.0
2008-12-03 09:05:00,1.85945,1.85965,1.85944,1.85948,9089635.0
2008-12-03 09:06:00,1.85919,1.8593,1.85892,1.85921,4874129.0
2008-12-03 09:07:00,1.85916,1.8594,1.85905,1.8594,10509812.0
2008-12-03 09:08:00,1.85968,1.85989,1.85948,1.85948,18676766.0
2008-12-03 09:09:00,1.85929,1.85973,1.85903,1.85973,16102670.0
2008-12-03 09:10:00,1.85981,1.86008,1.85972,1.86008,4218080.0
2008-12-03 09:11:00,1.8603,1.86068,1.8603,1.86052,8280731.0
2008-12-03 09:12:00,1.86052,1.86056,1.86034,1.86056,4613023.0
2008-12-03 09:13:00,1.86066,1.86076,1.86059,1.86059,6141920.0
2008-12-03 09:14:00,1.8605,1.8605,1.86022,1.86022,3075652.0
2008-12-03 09:15:00,1.86008,1.86008,1.8595,1.8595,3778174.0
2008-12-03 09:16:00,1.85942,1.85951,1.85918,1.85951,4838004.0
2008-12-03 09:17:00,1.8595,1.85975,1.85921,1.8593,17147354.0
2008-12-03 09:18:00,1.85929,1.85936,1.85871,1.85915,14717313.0
2008-12-03 09:19:00,1.85903,1.85903,1.85855,1.85855,2499451.0
2008-12-03 09:20:00,1.85857,1.85866,1.85842,1.85842,4272507.0
2008-12-03 09:21:00,1.85854,1.85873,1.85854,1.85872,14724313.0
2008-12-03 09:22:00,1.85902,1.85923,1.85902,1.85923,11750538.0
2008-12-03 09:23:00,1.85916,1.85982,1.85909,1.85982,4468163.0
2008-12-03 09:24:00,1.86012,1.86125,1.86012,1.86125,9276135.0
2008-12-03 09:25:00,1.86147,1.86156,1.8613,1.8613,14718543.0
2008-12-03 09:26:00,1.86112,1.86128,1.861,1.861,5821254.0
2008-12-03 09:27:00,1.86075,1.86075,1.86011,1.86011,4740587.0
2008-12-03 09:28:00,1.85997,1.86018,1.85854,1.86018,3171185.0
2008-12-03 09:29:00,1.86039,1.8607,1.86039,1.8607,4435825.0
2008-12-03 09:30:00,1.86065,1.86065,1.86005,1.86005,5149427.0
2008-12-03 09:31:00,1.85997,1.85997,1.85927,1.85927,14118786.0
2008-12-03 09:32:00,1.85936,1.85936,1.85881,1.85881,8626699.0
2008-12-03 09:33:00,1.85874,1.85874,1.85823,1.85829,2627340.0
2008-12-03 09:34:00,1.85824,1.85939,1.85824,1.85939,5800088.0
2008-12-03 09:35:00,1.85955,1.86031,1.85955,1.86031,8324689.0
2008-12-03 09:36:00,1.86056,1.86232,1.86056,1.86232,10761399.0
2008-12-03 09:37:00,1.86222,1.86222,1.86183,1.86191,7758172.0
2008-12-03 09:38:00,1.86183,1.86183,1.8612,1.8612,13935408.0
2008-12-03 09:39:00,1.86114,1.86144,1.86114,1.86144,7324404.0
2008-12-03 09:40:00,1.8616,1.86166,1.86131,1.86131,11472056.0
2008-12-03 09:41:00,1.86095,1.86095,1.86005,1.86005,3045413.0
2008-12-03 09:42:00,1.85998,1.86042,1.85985,1.86042,5413503.0
2008-12-03 09:43:00,1.86072,1.86093,1.86072,1.86093,4464317.0
2008-12-03 09:44:00,1.86088,1.86107,1.86088,1.86106,8446888.0
2008-12-03 09:45:00,1.86114,1.86148,1.86106,1.86148,6713709.0
2008-12-03 09:46:00,1.86153,1.86188,1.86153,1.86188,5831272.0
2008-12-03 09:47:00,1.86215,1.86265,1.86215,1.86265,4388236.0
2008-12-03 09:48:00,1.8629,1.86368,1.8629,1.86368,7088615.0
2008-12-03 09:49:00,1.86412,1.86444,1.86357,1.86357,10211090.0
2008-12-03 09:50:00,1.86331,1.86331,1.86286,1.86286,18179958.0
2008-12-03 09:51:00,1.86262,1.86282,1.8625,1.86282,10379423.0
2008-12-03 09:52:00,1.86298,1.86355,1.86298,1.86355,3133452.0
2008-12-03 09:53:00,1.86383,1.86406,1.86372,1.86401,4995037.0
2008-12-03 09:54:00,1.86384,1.86406,1.86364,1.86364,9992920.0
2008-12-03 09:55:00,1.86315,1.86315,1.86297,1.86297,9833839.0
2008-12-03 09:56:00,1.86277,1.86277,1.86255,1.86273,4373634.0
2008-12-03 09:57:00,1.8628,1.86311,1.8628,1.86299,10781588.0
2008-12-03 09:58:00,1.86296,1.86395,1.86296,1.86395,7121188.0
2008-12-03 09:59:00,1.86391,1.86392,1.86355,1.86357,11673679.0
2008-12-03 10:00:00,1.86375,1.86474,1.86375,1.86474,4121110.0
2008-12-03 10:01:00,1.865,1.86608,1.865,1.86598,5285358.0
2008-12-03 10:02:00,1.86623,1.86665,1.86623,1.86665,6956810.0
2008-12-03 10:03:00,1.86659,1.86659,1.86578,1.86578,2400964.0
2008-12-03 10:04:00,1.86576,1.86577,1.86549,1.86577,5905715.0
2008-12-03 10:05:00,1.86581,1.86583,1.86559,1.86563,11483919.0
2008-12-03 10:06:00,1.86563,1.8658,1.8656,1.8658,2658153.0
2008-12-03 10:07:00,1.86583,1.86678,1.86583,1.86668,19838200.0
2008-12-03 10:08:00,1.86654,1.86655,1.86626,1.86626,9157500.0
2008-12-03 10:09:00,1.86626,1.86633,1.86617,1.8662,5800532.0
2008-12-03 10:10:00,1.86623,1.86639,1.86561,1.86561,4538740.0
2008-12-03 10:11:00,1.86541,1.86548,1.86372,1.86511,3298245.0
2008-12-03 10:12:00,1.86506,1.86506,1.86451,1.86451,4301425.0
2008-12-03 10:13:00,1.86436,1.86438,1.864,1.864,5019632.0
2008-12-03 10:14:00,1.86402,1.86402,1.86356,1.86356,9232043.0
2008-12-03 10:15:00,1.86352,1.86352,1.86283,1.86283,4559180.0
2008-12-03 10:16:00,1.86292,1.86292,1.86227,1.86227,11176382.0
2008-12-03 10:17:00,1.86223,1.86223,1.86189,1.86189,10118162.0
2008-12-03 10:18:00,1.86184,1.86184,1.86117,1.86117,5463233.0
2008-12-03 10:19:00,1.86111,1.86134,1.86082,1.86082,10082276.0
2008-12-03 10:20:00,1.86068,1.86068,1.8598,1.85982,3859260.0
2008-12-03 10:21:00,1.85985,1.86069,1.85985,1.86069,8400089.0
2008-12-03 10:22:00,1.86092,1.86128,1.86089,1.86089,11933726.0
2008-12-03 10:23:00,1.86059,1.86072,1.86012,1.86012,3851393.0
2008-12-03 10:24:00,1.85998,1.86023,1.85998,1.86023,4999606.0
2008-12-03 10:25:00,1.86025,1.86031,1.86004,1.86005,5017005.0
2008-12-03 10:26:00,1.85999,1.85999,1.85932,1.85932,4090426.0
2008-12-03 10:27:00,1.85912,1.85912,1.85863,1.85902,8400035.0
2008-12-03 10:28:00,1.8591,1.85916,1.85859,1.85859,4619221.0
2008-12-03 10:29:00,1.85825,1.85825,1.85773,1.85773,6881656.0
2008-12-03 10:30:00,1.85765,1.85765,1.85716,1.85716,8020158.0
2008-12-03 10:31:00,1.85715,1.85715,1.85647,1.85665,10706146.0
2008-12-03 10:32:00,1.85671,1.85698,1.85666,1.85666,3005429.0
2008-12-03 10:33:00,1.85674,1.8572,1.85674,1.85715,5863822.0
2008-12-03 10:34:00,1.85707,1.85707,1.8563,1.8563,10458121.0
2008-12-03 10:35:00,1.85589,1.85589,1.85499,1.85502,5786639.0
2008-12-03 10:36:00,1.85492,1.85492,1.85338,1.85338,16159686.0
2008-12-03 10:37:00,1.85324,1.85324,1.85271,1.8529,7193770.0
2008-12-03 10:38:00,1.85279,1.85279,1.85174,1.85174,8728985.0
2008-12-03 10:39:00,1.85141,1.85141,1.85065,1.85065,1878297.0
2008-12-03 10:40:00,1.85067,1.85068,1.85005,1.85068,13860906.0
2008-12-03 10:41:00,1.85065,1.85065,1.8494,1.8494,10953019.0
2008-12-03 10:42:00,1.84947,1.84947,1.849,1.84922,3247227.0
2008-12-03 10:43:00,1.84933,1.84945,1.84925,1.84945,4248588.0
2008-12-03 10:44:00,1.84943,1.84943,1.8492,1.8492,8478571.0
2008-12-03 10:45:00,1.84938,1.84992,1.84938,1.84971,5847973.0
2008-12-03 10:46:00,1.84968,1.84968,1.84938,1.84938,12179031.0
2008-12-03 10:47:00,1.84918,1.84918,1.84875,1.84875,15519736.0
2008-12-03 10:48:00,1.8486,1.84925,1.8486,1.84925,3591738.0
2008-12-03 10:49:00,1.84949,1.84995,1.84949,1.84987,10417537.0
2008-12-03 10:50:00,1.84992,1.85031,1.8498,1.85031,6656852.0
2008-12-03 10:51:00,1.85043,1.85052,1.85036,1.85052,7336127.0
2008-12-03 10:52:00,1.85069,1.85099,1.85069,1.85099,9443970.0
2008-12-03 10:53:00,1.85114,1.85114,1.85094,1.85094,10104122.0
2008-12-03 10:54:00,1.85081,1.8513,1.85068,1.85068,15155309.0
2008-12-03 10:55:00,1.85057,1.85083,1.8501,1.85083,8481862.0
2008-12-03 10:56:00,1.85097,1.85114,1.85096,1.85096,7228653.0
2008-12-03 10:57:00,1.85116,1.85164,1.85116,1.85164,2793282.0
2008-12-03 10:58:00,1.85176,1.85263,1.85176,1.85263,4030809.0
2008-12-03 10:59:00,1.85275,1.85401,1.85275,1.85401,28114683.0
2008-12-03 11:00:00,1.85397,1.85444,1.85391,1.85391,7916439.0
2008-12-03 11:01:00,1.85373,1.85373,1.85326,1.85351,10418723.0
2008-12-03 11:02:00,1.8538,1.85456,1.8538,1.85456,5603764.0
2008-12-03 11:03:00,1.85483,1.85569,1.85483,1.85562,10150318.0
2008-12-03 11:04:00,1.85554,1.85554,1.85521,1.85546,5808803.0
2008-12-03 11:05:00,1.85555,1.85578,1.85554,1.85554,5146557.0
2008-12-03 11:06:00,1.85544,1.85544,1.85489,1.85489,6894791.0
2008-12-03 11:07:00,1.85493,1.85493,1.85461,1.85462,4358272.0
2008-12-03 11:08:00,1.85468,1.85512,1.85458,1.85512,8092514.0
2008-12-03 11:09:00,1.85527,1.85569,1.85527,1.85566,17412109.0
2008-12-03 11:10:00,1.85581,1.85581,1.85523,1.85548,3937393.0
2008-12-03 11:11:00,1.85531,1.85531,1.85393,1.85393,4147860.0
2008-12-03 11:12:00,1.85361,1.85367,1.8531,1.8531,4008619.0
2008-12-03 11:13:00,1.8529,1.8529,1.85152,1.85152,13598685.0
2008-12-03 11:14:00,1.8513,1.8513,1.84957,1.84957,14174382.0
2008-12-03 11:15:00,1.8491,1.8491,1.84855,1.84906,5869539.0
2008-12-03 11:16:00,1.84886,1.84886,1.8477,1.8477,5118612.0
2008-12-03 11:17:00,1.84762,1.84762,1.8472,1.8472,8992601.0
2008-12-03 11:18:00,1.84679,1.8473,1.84679,1.8473,5200534.0
2008-12-03 11:19:00,1.84734,1.84734,1.84616,1.84616,2952725.0
2008-12-03 11:20:00,1.84589,1.84594,1.84533,1.84533,18409022.0
2008-12-03 11:21:00,1.84547,1.84627,1.84547,1.84627,9939592.0
2008-12-03 11:22:00,1.84649,1.84688,1.84649,1.84688,10415083.0
2008-12-03 11:23:00,1.84709,1.84777,1.84709,1.8474,3211675.0
2008-12-03 11:24:00,1.84727,1.84727,1.84697,1.84697,7642567.0
2008-12-03 11:25:00,1.84667,1.84667,1.84587,1.84596,5427181.0
2008-12-03 11:26:00,1.84595,1.84663,1.84595,1.84663,10372145.0
2008-12-03 11:27:00,1.84673,1.8469,1.84673,1.84685,5505683.0
2008-12-03 11:28:00,1.84667,1.84678,1.84662,1.84674,8804086.0
2008-12-03 11:29:00,1.84654,1.84659,1.84598,1.84598,8891102.0
2008-12-03 11:30:00,1.84588,1.84631,1.84563,1.84631,13434685.0
2008-12-03 11:31:00,1.8466,1.84718,1.8466,1.84718,7901855.0
2008-12-03 11:32:00,1.84718,1.84718,1.84656,1.84656,7175656.0
2008-12-03 11:33:00,1.84641,1.84641,1.84605,1.84628,13353787.0
2008-12-03 11:34:00,1.84617,1.84622,1.84605,1.84621,9738929.0
2008-12-03 11:35:00,1.84632,1.84642,1.84604,1.84604,4632951.0
2008-12-03 11:36:00,1.84577,1.84577,1.84546,1.84546,8000080.0
2008-12-03 11:37:00,1.84521,1.84521,1.84322,1.84322,6947090.0
2008-12-03 11:38:00,1.84322,1.84342,1.84308,1.84308,6239275.0
2008-12-03 11:39:00,1.84274,1.84274,1.84211,1.84211,3775792.0
2008-12-03 11:40:00,1.84217,1.84246,1.84213,1.84213,4437024.0
2008-12-03 11:41:00,1.84198,1.84198,1.84186,1.84186,8372940.0
2008-12-03 11:42:00,1.8419,1.84222,1.8419,1.84222,4756039.0
2008-12-03 11:43:00,1.84255,1.84378,1.84255,1.84378,6102358.0
2008-12-03 11:44:00,1.84403,1.84413,1.84372,1.84372,6531221.0
2008-12-03 11:45:00,1.8433,1.84363,1.8433,1.84342,7717128.0
2008-12-03 11:46:00,1.84338,1.84361,1.84329,1.84361,11289110.0
2008-12-03 11:47:00,1.84363,1.84372,1.84316,1.84316,7955847.0
2008-12-03 11:48:00,1.84289,1.84305,1.84272,1.84305,11564483.0
2008-12-03 11:49:00,1.84308,1.84319,1.84296,1.84319,5718148.0
2008-12-03 11:50:00,1.84302,1.84302,1.84259,1.84288,5357558.0
2008-12-03 11:51:00,1.84306,1.84365,1.84306,1.84365,3646687.0
2008-12-03 11:52:00,1.8436,1.8436,1.8431,1.8431,2870240.0
2008-12-03 11:53:00,1.84326,1.84362,1.84326,1.84361,9500659.0
2008-12-03 11:54:00,1.84356,1.84356,1.8432,1.8432,5060853.0
2008-12-03 11:55:00,1.8432,1.84344,1.84304,1.84344,11610240.0
2008-12-03 11:56:00,1.84344,1.84344,1.8431,1.84311,5912705.0
2008-12-03 11:57:00,1.84332,1.84387,1.84332,1.84387,19804035.0
2008-12-03 11:58:00,1.84361,1.84361,1.84274,1.84274,9672489.0
2008-12-03 11:59:00,1.84281,1.84289,1.84223,1.84223,13309635.0
2008-12-03 12:00:00,1.84206,1.84227,1.84206,1.84227,6788624.0
2008-12-03 12:01:00,1.84218,1.84218,1.84195,1.84203,23843554.0
2008-12-03 12:02:00,1.8422,1.84256,1.8422,1.84256,3744317.0
2008-12-03 12:03:00,1.84276,1.84305,1.84276,1.84276,5083929.0
2008-12-03 12:04:00,1.84277,1.84279,1.84265,1.84279,9407349.0
2008-12-03 12:05:00,1.8429,1.84302,1.84284,1.84298,4883297.0
2008-12-03 12:06:00,1.84299,1.84405,1.84299,1.84405,3587770.0
2008-12-03 12:07:00,1.84417,1.84456,1.84405,1.84456,6502283.0
2008-12-03 12:08:00,1.8446,1.84511,1.8446,1.84511,11328725.0
2008-12-03 12:09:00,1.8451,1.8457,1.845,1.8457,4213923.0
2008-12-03 12:10:00,1.84576,1.84607,1.84576,1.84606,8985749.0
2008-12-03 12:11:00,1.84624,1.84699,1.84624,1.84699,14458665.0
2008-12-03 12:12:00,1.84665,1.84665,1.84573,1.84573,10188321.0
2008-12-03 12:13:00,1.84567,1.84567,1.84531,1.84531,4302214.0
2008-12-03 12:14:00,1.84526,1.84526,1.84476,1.84481,4263646.0
2008-12-03 12:15:00,1.84477,1.84477,1.84423,1.84423,19158712.0
2008-12-03 12:16:00,1.84429,1.84429,1.8437,1.8437,10119752.0
2008-12-03 12:17:00,1.84358,1.84358,1.84294,1.84339,9763337.0
2008-12-03 12:18:00,1.84299,1.84322,1.84253,1.84322,8675013.0
2008-12-03 12:19:00,1.84322,1.84322,1.84303,1.84321,12869569.0
2008-12-03 12:20:00,1.84329,1.84375,1.84329,1.84375,5171417.0
2008-12-03 12:21:00,1.84389,1.84441,1.84389,1.84441,7527405.0
2008-12-03 12:22:00,1.84469,1.84577,1.84469,1.84568,9697140.0
2008-12-03 12:23:00,1.84583,1.84606,1.84544,1.84544,11282609.0
2008-12-03 12:24:00,1.84535,1.8455,1.84527,1.84527,5880705.0
2008-12-03 12:25:00,1.84527,1.84527,1.84489,1.84489,13994750.0
2008-12-03 12:26:00,1.84445,1.84477,1.84445,1.84449,4368778.0
2008-12-03 12:27:00,1.84437,1.84437,1.84374,1.84381,11344256.0
2008-12-03 12:28:00,1.84375,1.84375,1.84317,1.84317,19306861.0
2008-12-03 12:29:00,1.84325,1.84325,1.84261,1.84267,8773483.0
2008-12-03 12:30:00,1.84243,1.84257,1.84218,1.84218,5097638.0
2008-12-03 12:31:00,1.84212,1.84212,1.84173,1.84173,10610864.0
2008-12-03 12:32:00,1.84168,1.84168,1.84111,1.84116,5693804.0
2008-12-03 12:33:00,1.84124,1.84186,1.84124,1.84186,7036728.0
2008-12-03 12:34:00,1.84177,1.84209,1.84143,1.84143,10170279.0
2008-12-03 12:35:00,1.84139,1.84224,1.84139,1.84188,10741928.0
2008-12-03 12:36:00,1.84194,1.84321,1.84194,1.84299,13127019.0
2008-12-03 12:37:00,1.8431,1.84325,1.84307,1.84313,9533876.0
2008-12-03 12:38:00,1.84307,1.84345,1.84289,1.84345,6739260.0
2008-12-03 12:39:00,1.84365,1.84424,1.84365,1.84424,3883083.0
2008-12-03 12:40:00,1.8443,1.84543,1.8443,1.84543,7620990.0
2008-12-03 12:41:00,1.84557,1.84747,1.84557,1.84747,3499674.0
2008-12-03 12:42:00,1.84765,1.84765,1.84715,1.84715,8616284.0
2008-12-03 12:43:00,1.84685,1.84685,1.84629,1.8466,6161929.0
2008-12-03 12:44:00,1.84651,1.84665,1.84599,1.84665,9288606.0
2008-12-03 12:45:00,1.84682,1.84737,1.84682,1.847,8119335.0
2008-12-03 12:46:00,1.84683,1.84683,1.84589,1.84589,5300572.0
2008-12-03 12:47:00,1.84578,1.84604,1.84565,1.84604,4068501.0
2008-12-03 12:48:00,1.84623,1.84648,1.84623,1.84638,17257042.0
2008-12-03 12:49:00,1.84633,1.84693,1.84633,1.84693,8205692.0
2008-12-03 12:50:00,1.84696,1.84696,1.84609,1.84609,10563526.0
2008-12-03 12:51:00,1.84625,1.84696,1.84625,1.84696,9949587.0
2008-12-03 12:52:00,1.84711,1.84713,1.84671,1.84686,6298395.0
2008-12-03 12:53:00,1.84719,1.84775,1.84719,1.84758,3600241.0
2008-12-03 12:54:00,1.84762,1.84773,1.84752,1.84752,10971994.0
2008-12-03 12:55:00,1.84738,1.84738,1.84672,1.84672,7043431.0
2008-12-03 12:56:00,1.84669,1.84669,1.84612,1.84612,3306917.0
2008-12-03 12:57:00,1.84621,1.84692,1.84588,1.84692,7804321.0
2008-12-03 12:58:00,1.84679,1.84704,1.84651,1.84651,7150628.0
2008-12-03 12:59:00,1.84636,1.8465,1.84623,1.8465,5603237.0
2008-12-03 13:00:00,1.84659,1.84718,1.84574,1.84718,46224052.0
2008-12-03 13:01:00,1.84708,1.84708,1.84614,1.84614,3996554.0
2008-12-03 13:02:00,1.84632,1.84669,1.84599,1.84669,6417453.0
2008-12-03 13:03:00,1.84696,1.84772,1.84696,1.84757,8033441.0
2008-12-03 13:04:00,1.84743,1.84743,1.84717,1.84717,64689103.0
2008-12-03 13:05:00,1.84711,1.84711,1.84667,1.84669,3416410.0
2008-12-03 13:06:00,1.8466,1.8466,1.84551,1.84551,16906806.0
2008-12-03 13:07:00,1.84522,1.84522,1.84437,1.84495,11105586.0
2008-12-03 13:08:00,1.84487,1.84487,1.84452,1.84452,15361671.0
2008-12-03 13:09:00,1.84456,1.84535,1.84437,1.84535,4097143.0
2008-12-03 13:10:00,1.84554,1.84694,1.84554,1.8469,3876849.0
2008-12-03 13:11:00,1.84697,1.84752,1.84697,1.84752,12451644.0
2008-12-03 13:12:00,1.84766,1.84797,1.84766,1.84797,1806905.0
2008-12-03 13:13:00,1.84799,1.84799,1.84784,1.84799,15284601.0
2008-12-03 13:14:00,1.84819,1.84849,1.84819,1.84835,20563506.0
2008-12-03 13:15:00,1.84836,1.84846,1.84802,1.84846,7767577.0
2008-12-03 13:16:00,1.84842,1.84843,1.84825,1.84827,17358465.0
2008-12-03 13:17:00,1.84832,1.84844,1.84826,1.8483,7226724.0
2008-12-03 13:18:00,1.84795,1.84806,1.84791,1.84801,5919541.0
2008-12-03 13:19:00,1.84783,1.84826,1.84783,1.84818,7743359.0
2008-12-03 13:20:00,1.84819,1.84848,1.84819,1.84848,11146961.0
2008-12-03 13:21:00,1.84865,1.8492,1.84865,1.8492,11942656.0
2008-12-03 13:22:00,1.84924,1.84971,1.84921,1.84971,5332509.0
2008-12-03 13:23:00,1.84974,1.85015,1.84971,1.85015,11809635.0
2008-12-03 13:24:00,1.84987,1.84987,1.84965,1.84965,12785507.0
2008-12-03 13:25:00,1.84963,1.84963,1.84841,1.84841,9834505.0
2008-12-03 13:26:00,1.84847,1.84953,1.84847,1.84953,14019743.0
2008-12-03 13:27:00,1.84961,1.85007,1.84961,1.85007,12823730.0
2008-12-03 13:28:00,1.85009,1.85011,1.84958,1.84996,2920687.0
2008-12-03 13:29:00,1.84971,1.84971,1.84918,1.84918,14068272.0
2008-12-03 13:30:00,1.84919,1.85034,1.84919,1.85034,9431964.0
2008-12-03 13:31:00,1.85035,1.85061,1.85031,1.85061,8710655.0
2008-12-03 13:32:00,1.8507,1.85074,1.85021,1.85021,10793639.0
2008-12-03 13:33:00,1.85,1.85,1.84846,1.84864,7757832.0
2008-12-03 13:34:00,1.84873,1.84908,1.84873,1.84908,4777625.0
2008-12-03 13:35:00,1.84914,1.84938,1.84912,1.8493,13959708.0
2008-12-03 13:36:00,1.8492,1.8495,1.8492,1.8495,1832987.0
2008-12-03 13:37:00,1.84944,1.84972,1.84944,1.84966,4004788.0
2008-12-03 13:38:00,1.84975,1.84986,1.84952,1.84986,4825765.0
2008-12-03 13:39:00,1.84975,1.84975,1.84908,1.84908,15309439.0
2008-12-03 13:40:00,1.8494,1.84987,1.8494,1.84987,10429853.0
2008-12-03 13:41:00,1.84988,1.84988,1.84932,1.84943,12262642.0
2008-12-03 13:42:00,1.84954,1.84982,1.84954,1.84959,15432488.0
2008-12-03 13:43:00,1.8498,1.8498,1.8489,1.8489,4315268.0
2008-12-03 13:44:00,1.84874,1.84874,1.84844,1.84844,8301385.0
2008-12-03 13:45:00,1.84839,1.84839,1.84778,1.84778,10589392.0
2008-12-03 13:46:00,1.84775,1.84775,1.84714,1.84715,21493381.0
2008-12-03 13:47:00,1.84696,1.847,1.84659,1.84659,10597531.0
2008-12-03 13:48:00,1.84649,1.84652,1.8462,1.84652,6553795.0
2008-12-03 13:49:00,1.84681,1.84743,1.84681,1.84743,5168729.0
2008-12-03 13:50:00,1.84749,1.84767,1.84727,1.84727,7856650.0
2008-12-03 13:51:00,1.84694,1.84694,1.84648,1.84649,8142676.0
2008-12-03 13:52:00,1.84669,1.84669,1.84619,1.84619,2640802.0
2008-12-03 13:53:00,1.84605,1.84679,1.84582,1.84679,9300500.0
2008-12-03 13:54:00,1.84693,1.84693,1.84609,1.84609,14612003.0
2008-12-03 13:55:00,1.84588,1.84601,1.84582,1.84587,15315740.0
2008-12-03 13:56:00,1.84583,1.8465,1.84583,1.84636,5363824.0
2008-12-03 13:57:00,1.84619,1.84619,1.84561,1.84561,39230895.0
2008-12-03 13:58:00,1.8455,1.8455,1.84514,1.84514,18993739.0
2008-12-03 13:59:00,1.84526,1.84594,1.84522,1.84594,16728112.0
2008-12-03 14:00:00,1.84631,1.84648,1.84603,1.84603,12274366.0
2008-12-03 14:01:00,1.84596,1.84596,1.84554,1.84558,10915197.0
2008-12-03 14:02:00,1.84555,1.84555,1.84519,1.8452,12159698.0
2008-12-03 14:03:00,1.84512,1.84512,1.84476,1.84481,4174101.0
2008-12-03 14:04:00,1.84473,1.84504,1.84434,1.84504,6649969.0
2008-12-03 14:05:00,1.84528,1.8464,1.84528,1.8464,7429283.0
2008-12-03 14:06:00,1.84629,1.84629,1.84574,1.84574,5190568.0
2008-12-03 14:07:00,1.84564,1.846,1.84562,1.846,30050800.0
2008-12-03 14:08:00,1.84619,1.8462,1.84596,1.84596,16302005.0
2008-12-03 14:09:00,1.84593,1.84618,1.84578,1.84578,7144779.0
2008-12-03 14:10:00,1.84561,1.84561,1.8452,1.8452,5821834.0
2008-12-03 14:11:00,1.84527,1.84559,1.84527,1.84548,5708997.0
2008-12-03 14:12:00,1.84545,1.84545,1.8452,1.84526,8335249.0
2008-12-03 14:13:00,1.84521,1.84521,1.84497,1.84498,8211411.0
2008-12-03 14:14:00,1.84498,1.84556,1.84498,1.84556,4560338.0
2008-12-03 14:15:00,1.84561,1.84623,1.84561,1.84623,5409811.0
2008-12-03 14:16:00,1.84648,1.84681,1.84648,1.84678,6021515.0
2008-12-03 14:17:00,1.84703,1.84717,1.84645,1.84645,9623958.0
2008-12-03 14:18:00,1.84663,1.84663,1.84621,1.84621,9373428.0
2008-12-03 14:19:00,1.84612,1.84616,1.84599,1.84616,3802742.0
2008-12-03 14:20:00,1.84633,1.84673,1.84633,1.84673,5797198.0
2008-12-03 14:21:00,1.8468,1.84686,1.84672,1.84672,10220438.0
2008-12-03 14:22:00,1.84661,1.84666,1.84646,1.84646,17265356.0
2008-12-03 14:23:00,1.84629,1.84629,1.84576,1.84586,10476756.0
2008-12-03 14:24:00,1.84573,1.84595,1.84572,1.84586,16152050.0
2008-12-03 14:25:00,1.846,1.8461,1.8459,1.8459,4787785.0
2008-12-03 14:26:00,1.84651,1.8481,1.84651,1.8481,5142977.0
2008-12-03 14:27:00,1.84814,1.84833,1.8481,1.84815,9011160.0
2008-12-03 14:28:00,1.8486,1.84932,1.8486,1.84932,14864675.0
2008-12-03 14:29:00,1.84907,1.84907,1.84818,1.84818,10154794.0
2008-12-03 14:30:00,1.84824,1.84848,1.84802,1.84802,16882721.0
2008-12-03 14:31:00,1.84796,1.84801,1.84785,1.84788,14348067.0
2008-12-03 14:32:00,1.84784,1.84784,1.84736,1.84736,6268314.0
2008-12-03 14:33:00,1.84714,1.84714,1.84666,1.84669,4922342.0
2008-12-03 14:34:00,1.84671,1.84671,1.8464,1.84655,6887554.0
2008-12-03 14:35:00,1.84661,1.8468,1.84661,1.8468,3576551.0
2008-12-03 14:36:00,1.84704,1.84773,1.84704,1.84773,6129346.0
2008-12-03 14:37:00,1.84776,1.84834,1.84776,1.84834,5436928.0
2008-12-03 14:38:00,1.84841,1.84912,1.84841,1.84896,7393547.0
2008-12-03 14:39:00,1.84889,1.84897,1.84889,1.84892,7088772.0
2008-12-03 14:40:00,1.84882,1.84931,1.84882,1.84931,4235210.0
2008-12-03 14:41:00,1.84959,1.84986,1.84959,1.84979,8546644.0
2008-12-03 14:42:00,1.84965,1.84971,1.84948,1.84965,2772017.0
2008-12-03 14:43:00,1.84953,1.84953,1.84925,1.84938,7655976.0
2008-12-03 14:44:00,1.84938,1.84938,1.84915,1.84915,4901012.0
2008-12-03 14:45:00,1.84918,1.84934,1.84917,1.84934,17418308.0
2008-12-03 14:46:00,1.84935,1.84939,1.84909,1.84939,3348909.0
2008-12-03 14:47:00,1.8499,1.85051,1.8499,1.84999,5754205.0
2008-12-03 14:48:00,1.84972,1.84973,1.84913,1.84973,13310415.0
2008-12-03 14:49:00,1.84972,1.85043,1.84972,1.85043,6317651.0
2008-12-03 14:50:00,1.85053,1.85085,1.85053,1.85085,16768034.0
2008-12-03 14:51:00,1.85088,1.85088,1.85042,1.85066,5511328.0
2008-12-03 14:52:00,1.85094,1.85203,1.85094,1.85202,12701777.0
2008-12-03 14:53:00,1.85235,1.85299,1.85235,1.85299,6301260.0
2008-12-03 14:54:00,1.853,1.8534,1.85292,1.8534,4289066.0
2008-12-03 14:55:00,1.85349,1.85403,1.85349,1.85403,5613853.0
2008-12-03 14:56:00,1.85406,1.85446,1.854,1.85446,8581872.0
2008-12-03 14:57:00,1.85455,1.85516,1.85453,1.85516,4571881.0
2008-12-03 14:58:00,1.85534,1.85566,1.85534,1.85564,9490601.0
2008-12-03 14:59:00,1.85557,1.85557,1.85492,1.85492,6280036.0
2008-12-03 15:00:00,1.85489,1.85569,1.85489,1.85569,4846735.0
2008-12-03 15:01:00,1.85582,1.85641,1.85582,1.85599,5802082.0
2008-12-03 15:02:00,1.85545,1.85594,1.85545,1.85557,8575224.0
2008-12-03 15:03:00,1.85541,1.85545,1.85529,1.85529,14922001.0
2008-12-03 15:04:00,1.85541,1.85541,1.85531,1.85531,3839612.0
2008-12-03 15:05:00,1.85534,1.85564,1.85534,1.85564,7260845.0
2008-12-03 15:06:00,1.8557,1.85581,1.8557,1.85575,9735424.0
2008-12-03 15:07:00,1.85554,1.85567,1.85551,1.85559,9451763.0
2008-12-03 15:08:00,1.85574,1.85605,1.85548,1.85601,13430230.0
2008-12-03 15:09:00,1.85601,1.85601,1.85526,1.85526,7469673.0
2008-12-03 15:10:00,1.85496,1.85613,1.85496,1.85613,7456615.0
2008-12-03 15:11:00,1.85621,1.85666,1.85599,1.8563,6137465.0
2008-12-03 15:12:00,1.85651,1.85651,1.85615,1.85615,7762116.0
2008-12-03 15:13:00,1.85596,1.85596,1.85522,1.85522,6623632.0
2008-12-03 15:14:00,1.855,1.855,1.85422,1.85422,17464221.0
2008-12-03 15:15:00,1.85433,1.8549,1.85433,1.85479,9022218.0
2008-12-03 15:16:00,1.85464,1.85482,1.85441,1.85482,7277707.0
2008-12-03 15:17:00,1.85491,1.85528,1.85491,1.85528,7627320.0
2008-12-03 15:18:00,1.85532,1.85546,1.8552,1.8552,8685498.0
2008-12-03 15:19:00,1.85525,1.85543,1.85488,1.85488,6857195.0
2008-12-03 15:20:00,1.85475,1.85475,1.85404,1.85404,9482101.0
2008-12-03 15:21:00,1.85397,1.85397,1.85338,1.85338,3777224.0
2008-12-03 15:22:00,1.853,1.853,1.85221,1.85221,7769583.0
2008-12-03 15:23:00,1.85208,1.85208,1.85174,1.85174,16586150.0
2008-12-03 15:24:00,1.8517,1.8517,1.8489,1.85022,8527181.0
2008-12-03 15:25:00,1.85025,1.85039,1.85018,1.85039,11481083.0
2008-12-03 15:26:00,1.85042,1.85042,1.84974,1.84981,6563800.0
2008-12-03 15:27:00,1.84968,1.84968,1.84888,1.84888,6324773.0
2008-12-03 15:28:00,1.84897,1.84897,1.8484,1.84858,10758798.0
2008-12-03 15:29:00,1.84852,1.84852,1.84792,1.84801,24900690.0
2008-12-03 15:30:00,1.8479,1.8479,1.84749,1.84757,2445464.0
2008-12-03 15:31:00,1.84777,1.84823,1.84777,1.84823,10494016.0
2008-12-03 15:32:00,1.84848,1.84905,1.84848,1.84905,4860705.0
2008-12-03 15:33:00,1.84888,1.84888,1.84824,1.84824,5577967.0
2008-12-03 15:34:00,1.84867,1.84946,1.84867,1.84889,13568753.0
2008-12-03 15:35:00,1.84837,1.84837,1.84755,1.84755,11081325.0
2008-12-03 15:36:00,1.84762,1.84771,1.84715,1.84761,13106882.0
2008-12-03 15:37:00,1.84782,1.8484,1.84782,1.84828,14882169.0
2008-12-03 15:38:00,1.84821,1.84821,1.84719,1.84719,6068119.0
2008-12-03 15:39:00,1.84708,1.84708,1.84653,1.84653,12553144.0
2008-12-03 15:40:00,1.84652,1.84657,1.84603,1.84603,6822531.0
2008-12-03 15:41:00,1.84583,1.84595,1.84581,1.84595,4739238.0
2008-12-03 15:42:00,1.84604,1.84619,1.84604,1.84615,16244139.0
2008-12-03 15:43:00,1.84658,1.84786,1.84658,1.84786,8922203.0
2008-12-03 15:44:00,1.8482,1.84848,1.8482,1.84822,17785665.0
2008-12-03 15:45:00,1.84819,1.84819,1.84786,1.84788,6814581.0
2008-12-03 15:46:00,1.84794,1.848,1.84747,1.84772,7543292.0
2008-12-03 15:47:00,1.84733,1.84742,1.84674,1.84674,6180562.0
2008-12-03 15:48:00,1.84645,1.84645,1.8462,1.8462,7971156.0
2008-12-03 15:49:00,1.84627,1.84702,1.84627,1.84702,7847144.0
2008-12-03 15:50:00,1.84716,1.84764,1.8471,1.84764,2379348.0
2008-12-03 15:51:00,1.84781,1.84889,1.84781,1.84882,6469918.0
2008-12-03 15:52:00,1.84892,1.84938,1.84892,1.84938,7315674.0
2008-12-03 15:53:00,1.84947,1.84988,1.84947,1.84988,4191780.0
2008-12-03 15:54:00,1.84982,1.85027,1.84982,1.85018,8793869.0
2008-12-03 15:55:00,1.85037,1.85055,1.85037,1.8505,12997628.0
2008-12-03 15:56:00,1.85067,1.85108,1.85028,1.85108,6328558.0
2008-12-03 15:57:00,1.85113,1.85159,1.85113,1.85159,3542283.0
2008-12-03 15:58:00,1.85163,1.85222,1.85156,1.85222,6353303.0
2008-12-03 15:59:00,1.85225,1.85259,1.85222,1.85259,4685687.0
2008-12-03 16:00:00,1.85265,1.85306,1.85265,1.85306,19525476.0
2008-12-03 16:01:00,1.853,1.85344,1.853,1.85344,5149693.0
2008-12-03 16:02:00,1.85355,1.85391,1.85355,1.85391,8747367.0
2008-12-03 16:03:00,1.85392,1.8543,1.85392,1.85429,11068111.0
2008-12-03 16:04:00,1.85444,1.85487,1.85444,1.85487,6022834.0
2008-12-03 16:05:00,1.85492,1.85535,1.85473,1.85535,5569282.0
2008-12-03 16:06:00,1.85537,1.85571,1.85537,1.85571,5415689.0
2008-12-03 16:07:00,1.85577,1.85624,1.85577,1.85624,10893168.0
2008-12-03 16:08:00,1.85622,1.8566,1.85622,1.85659,4541999.0
2008-12-03 16:09:00,1.85678,1.85715,1.85678,1.85715,13637057.0
2008-12-03 16:10:00,1.85721,1.85766,1.85721,1.85766,6479330.0
2008-12-03 16:11:00,1.85772,1.85808,1.85772,1.85808,11103016.0
2008-12-03 16:12:00,1.8582,1.85867,1.8582,1.85858,17540115.0
2008-12-03 16:13:00,1.85876,1.85919,1.85875,1.85919,6145275.0
2008-12-03 16:14:00,1.85924,1.85961,1.85924,1.85961,6510533.0
2008-12-03 16:15:00,1.85964,1.86002,1.85964,1.86002,5146752.0
2008-12-03 16:16:00,1.86006,1.86048,1.86006,1.86048,10921103.0
2008-12-03 16:17:00,1.86054,1.86113,1.86054,1.86113,5911937.0
2008-12-03 16:18:00,1.86111,1.86145,1.86111,1.86139,3597327.0
2008-12-03 16:19:00,1.86152,1.86197,1.86152,1.86197,26897683.0
2008-12-03 16:20:00,1.86207,1.86244,1.86199,1.86244,7258992.0
2008-12-03 16:21:00,1.86247,1.86289,1.86247,1.86289,6358775.0
2008-12-03 16:22:00,1.86296,1.86343,1.86294,1.86343,12654473.0
2008-12-03 16:23:00,1.86345,1.86381,1.86205,1.86205,6388405.0
2008-12-03 16:24:00,1.86174,1.86174,1.86134,1.86134,6127953.0
2008-12-03 16:25:00,1.86138,1.86154,1.8613,1.86131,5942647.0
2008-12-03 16:26:00,1.86136,1.86152,1.86133,1.86133,4787998.0
2008-12-03 16:27:00,1.86131,1.86174,1.86119,1.86174,4914798.0
2008-12-03 16:28:00,1.8619,1.8623,1.86187,1.8623,9753275.0
2008-12-03 16:29:00,1.86254,1.86271,1.86227,1.86227,5193319.0
2008-12-03 16:30:00,1.86256,1.86295,1.86256,1.86294,2207458.0
2008-12-03 16:31:00,1.86297,1.86303,1.86282,1.86283,11156821.0
2008-12-03 16:32:00,1.86291,1.86322,1.86277,1.86277,10943094.0
2008-12-03 16:33:00,1.86278,1.86367,1.86278,1.86367,13250352.0
2008-12-03 16:34:00,1.86371,1.86371,1.86338,1.86356,12139298.0
2008-12-03 16:35:00,1.86367,1.86386,1.86367,1.86368,4348425.0
2008-12-03 16:36:00,1.86378,1.86459,1.86378,1.86431,11999368.0
2008-12-03 16:37:00,1.86435,1.86491,1.86411,1.86491,21205460.0
2008-12-03 16:38:00,1.86499,1.86499,1.86377,1.86377,9841148.0
2008-12-03 16:39:00,1.86347,1.86398,1.86347,1.86398,4363654.0
2008-12-03 16:40:00,1.86431,1.86477,1.8641,1.86477,16705438.0
2008-12-03 16:41:00,1.86491,1.86543,1.86491,1.86543,4597698.0
2008-12-03 16:42:00,1.86558,1.86572,1.86507,1.86507,10358552.0
2008-12-03 16:43:00,1.86504,1.86506,1.86492,1.86492,5959296.0
2008-12-03 16:44:00,1.86501,1.86521,1.86493,1.86497,5643676.0
2008-12-03 16:45:00,1.86471,1.86501,1.86441,1.86441,10803857.0
2008-12-03 16:46:00,1.8641,1.86412,1.86387,1.86387,3066408.0
2008-12-03 16:47:00,1.86366,1.86393,1.86354,1.86354,4721081.0
2008-12-03 16:48:00,1.86322,1.86322,1.86259,1.86259,17061899.0
2008-12-03 16:49:00,1.8628,1.86324,1.8628,1.86305,4153284.0
2008-12-03 16:50:00,1.86317,1.86398,1.86317,1.86398,16914548.0
2008-12-03 16:51:00,1.86397,1.86441,1.86397,1.86435,3733566.0
2008-12-03 16:52:00,1.86451,1.86497,1.86451,1.86493,9658543.0
2008-12-03 16:53:00,1.86506,1.86553,1.86506,1.86553,4352513.0
2008-12-03 16:54:00,1.86559,1.86588,1.86559,1.86572,3870378.0
2008-12-03 16:55:00,1.86553,1.86553,1.86503,1.86505,7083841.0
2008-12-03 16:56:00,1.86488,1.86488,1.86371,1.86371,12124316.0
2008-12-03 16:57:00,1.86361,1.86361,1.86229,1.86245,12790594.0
2008-12-03 16:58:00,1.86256,1.86288,1.86241,1.86241,11858099.0
2008-12-03 16:59:00,1.86226,1.86249,1.86176,1.86176,2257785.0
2008-12-03 17:00:00,1.86146,1.86146,1.86064,1.86121,8549755.0
2008-12-03 17:01:00,1.86138,1.8627,1.86138,1.8627,1892771.0
2008-12-03 17:02:00,1.8628,1.86419,1.8628,1.86419,4211076.0
2008-12-03 17:03:00,1.86462,1.86536,1.86462,1.86536,5975648.0
2008-12-03 17:04:00,1.8653,1.86539,1.86479,1.86479,3716860.0
2008-12-03 17:05:00,1.86457,1.86458,1.864,1.864,8371010.0
2008-12-03 17:06:00,1.86406,1.86506,1.86406,1.86506,6015552.0
2008-12-03 17:07:00,1.86532,1.8662,1.86436,1.86436,6174385.0
2008-12-03 17:08:00,1.8657,1.8657,1.86507,1.86507,10608009.0
2008-12-03 17:09:00,1.86504,1.86504,1.86462,1.86462,6197842.0
2008-12-03 17:10:00,1.86456,1.86456,1.86378,1.86382,7044310.0
2008-12-03 17:11:00,1.86363,1.86363,1.86293,1.86293,7630055.0
2008-12-03 17:12:00,1.86289,1.86353,1.86283,1.86283,5810725.0
2008-12-03 17:13:00,1.86275,1.86275,1.86213,1.86252,5089273.0
2008-12-03 17:14:00,1.86286,1.86404,1.86286,1.86404,5213193.0
2008-12-03 17:15:00,1.86417,1.86447,1.86417,1.8642,4274627.0
2008-12-03 17:16:00,1.86395,1.86395,1.86324,1.8633,424749066.0
2008-12-03 17:17:00,1.86309,1.8631,1.86259,1.86259,10776032.0
2008-12-03 17:18:00,1.86253,1.86253,1.86197,1.86197,4348850.0
2008-12-03 17:19:00,1.86183,1.86261,1.86183,1.86261,8990786.0
2008-12-03 17:20:00,1.86289,1.86357,1.86289,1.86357,4770276.0
2008-12-03 17:21:00,1.86368,1.86494,1.86368,1.86494,9775657.0
2008-12-03 17:22:00,1.86509,1.86606,1.86509,1.86606,8010134.0
2008-12-03 17:23:00,1.86608,1.86609,1.86591,1.86597,31444976.0
2008-12-03 17:24:00,1.86575,1.86575,1.86483,1.86483,10728468.0
2008-12-03 17:25:00,1.86465,1.86465,1.86345,1.86345,9222025.0
2008-12-03 17:26:00,1.86349,1.86349,1.86291,1.86291,8655345.0
2008-12-03 17:27:00,1.86277,1.86292,1.8625,1.8625,19803866.0
2008-12-03 17:28:00,1.86225,1.86237,1.86183,1.86215,5395861.0
2008-12-03 17:29:00,1.86241,1.8628,1.86228,1.8628,11263910.0
2008-12-03 17:30:00,1.86274,1.86317,1.86265,1.86317,5193479.0
2008-12-03 17:31:00,1.8632,1.8632,1.86291,1.86291,13904174.0
2008-12-03 17:32:00,1.8632,1.86366,1.8632,1.86354,5028598.0
2008-12-03 17:33:00,1.86366,1.86405,1.86353,1.86405,6370808.0
2008-12-03 17:34:00,1.86418,1.86418,1.86398,1.86398,6864076.0
2008-12-03 17:35:00,1.86397,1.86406,1.86351,1.86352,4087259.0
2008-12-03 17:36:00,1.86373,1.86396,1.86346,1.86396,17014800.0
2008-12-03 17:37:00,1.86378,1.86383,1.86337,1.86337,6174212.0
2008-12-03 17:38:00,1.86304,1.86313,1.86262,1.86262,11716407.0
2008-12-03 17:39:00,1.86203,1.86203,1.86138,1.86138,7065160.0
2008-12-03 17:40:00,1.86141,1.86281,1.86141,1.86271,10804819.0
2008-12-03 17:41:00,1.86289,1.86399,1.86289,1.86399,7333838.0
2008-12-03 17:42:00,1.86407,1.86437,1.86307,1.86307,8853945.0
2008-12-03 17:43:00,1.86315,1.86348,1.86315,1.86334,2600988.0
2008-12-03 17:44:00,1.86359,1.864,1.86359,1.864,20489494.0
2008-12-03 17:45:00,1.86398,1.86405,1.86368,1.86376,3566323.0
2008-12-03 17:46:00,1.86382,1.864,1.86327,1.86327,15068077.0
2008-12-03 17:47:00,1.86321,1.86321,1.86274,1.86274,6412959.0
2008-12-03 17:48:00,1.86274,1.86288,1.8625,1.86288,6595725.0
2008-12-03 17:49:00,1.86301,1.86322,1.86288,1.86289,12118331.0
2008-12-03 17:50:00,1.86299,1.86406,1.86299,1.86406,4786625.0
2008-12-03 17:51:00,1.86444,1.86471,1.86444,1.8646,3767871.0
2008-12-03 17:52:00,1.8648,1.86518,1.8648,1.86518,4447361.0
2008-12-03 17:53:00,1.86516,1.86516,1.86494,1.865,4256797.0
2008-12-03 17:54:00,1.86514,1.86603,1.86514,1.86603,2519556.0
2008-12-03 17:55:00,1.86607,1.86634,1.86607,1.86634,6687005.0
2008-12-03 17:56:00,1.86638,1.86682,1.86628,1.86628,4647805.0
2008-12-03 17:57:00,1.8666,1.8666,1.86555,1.86555,28610764.0
2008-12-03 17:58:00,1.86559,1.86559,1.8651,1.8651,14611848.0
2008-12-03 17:59:00,1.86505,1.86505,1.86469,1.86469,6205563.0
2008-12-03 18:00:00,1.86448,1.86454,1.86424,1.86424,7938065.0
2008-12-03 18:01:00,1.86405,1.86409,1.86376,1.86378,4752085.0
2008-12-03 18:02:00,1.8637,1.8637,1.86333,1.86333,5666482.0
2008-12-03 18:03:00,1.8633,1.8633,1.8624,1.8624,6354528.0
2008-12-03 18:04:00,1.86226,1.86228,1.86181,1.86228,5096203.0
2008-12-03 18:05:00,1.86241,1.86254,1.86172,1.86172,10362021.0
2008-12-03 18:06:00,1.86143,1.86143,1.86111,1.8612,9008728.0
2008-12-03 18:07:00,1.8613,1.86132,1.86117,1.86131,29867812.0
2008-12-03 18:08:00,1.8613,1.8613,1.8611,1.8611,5663176.0
2008-12-03 18:09:00,1.86081,1.86109,1.86046,1.86109,6753394.0
2008-12-03 18:10:00,1.86154,1.8622,1.86154,1.8619,15653770.0
2008-12-03 18:11:00,1.86195,1.86227,1.86175,1.86227,5004825.0
2008-12-03 18:12:00,1.86201,1.86363,1.86201,1.86363,14401675.0
2008-12-03 18:13:00,1.86366,1.86408,1.86366,1.86408,5309695.0
2008-12-03 18:14:00,1.86413,1.86451,1.86405,1.86405,3077382.0
2008-12-03 18:15:00,1.86373,1.86373,1.86279,1.86279,6178603.0
2008-12-03 18:16:00,1.86263,1.86263,1.86233,1.86244,10282431.0
2008-12-03 18:17:00,1.86239,1.8625,1.86208,1.86208,8824912.0
2008-12-03 18:18:00,1.86199,1.86199,1.86058,1.86058,10832382.0
2008-12-03 18:19:00,1.86045,1.86045,1.85915,1.85915,16872368.0
2008-12-03 18:20:00,1.85934,1.85988,1.85934,1.85951,3999251.0
2008-12-03 18:21:00,1.85926,1.85926,1.8577,1.8577,3785403.0
2008-12-03 18:22:00,1.85762,1.85762,1.85722,1.85722,4436353.0
2008-12-03 18:23:00,1.85714,1.85714,1.85674,1.85674,2457011.0
2008-12-03 18:24:00,1.85709,1.85763,1.85709,1.85745,6659148.0
2008-12-03 18:25:00,1.85723,1.85782,1.85723,1.85782,9619738.0
2008-12-03 18:26:00,1.85776,1.85825,1.85776,1.85803,10474020.0
2008-12-03 18:27:00,1.85778,1.85778,1.85725,1.85777,3437422.0
2008-12-03 18:28:00,1.85808,1.85865,1.85808,1.8584,13241666.0
2008-12-03 18:29:00,1.85839,1.85858,1.85837,1.85837,3608302.0
2008-12-03 18:30:00,1.85817,1.85817,1.8572,1.8572,6891065.0
2008-12-03 18:31:00,1.85708,1.85801,1.85708,1.85796,9446625.0
2008-12-03 18:32:00,1.85833,1.85833,1.85785,1.85785,10888239.0
2008-12-03 18:33:00,1.85761,1.85774,1.85721,1.85774,5128185.0
2008-12-03 18:34:00,1.85775,1.85775,1.85687,1.8573,11360791.0
2008-12-03 18:35:00,1.85717,1.85717,1.85624,1.85637,12225042.0
2008-12-03 18:36:00,1.85646,1.85665,1.85644,1.85665,5168140.0
2008-12-03 18:37:00,1.85682,1.85761,1.85682,1.85761,16469414.0
2008-12-03 18:38:00,1.85798,1.85849,1.85798,1.85848,10324459.0
2008-12-03 18:39:00,1.85853,1.85989,1.85853,1.85989,10128531.0
2008-12-03 18:40:00,1.85975,1.85975,1.8592,1.8592,4770544.0
2008-12-03 18:41:00,1.85903,1.85906,1.85874,1.85878,3599568.0
2008-12-03 18:42:00,1.85881,1.85883,1.85828,1.85828,11687561.0
2008-12-03 18:43:00,1.85788,1.85788,1.85725,1.85779,5602770.0
2008-12-03 18:44:00,1.85762,1.85767,1.85734,1.85742,6624623.0
2008-12-03 18:45:00,1.85762,1.85797,1.85762,1.85774,3257043.0
2008-12-03 18:46:00,1.85768,1.85768,1.85729,1.85729,3718890.0
2008-12-03 18:47:00,1.85711,1.85712,1.85668,1.85683,10968473.0
2008-12-03 18:48:00,1.85694,1.85696,1.85677,1.85681,7814044.0
2008-12-03 18:49:00,1.85688,1.85688,1.85665,1.85683,6566835.0
2008-12-03 18:50:00,1.8567,1.85681,1.85669,1.8568,2973801.0
2008-12-03 18:51:00,1.85679,1.85752,1.85679,1.85752,11238910.0
2008-12-03 18:52:00,1.85758,1.85803,1.85758,1.8578,5619028.0
2008-12-03 18:53:00,1.85791,1.85831,1.85791,1.85831,3658906.0
2008-12-03 18:54:00,1.85862,1.85894,1.85862,1.85881,6244306.0
2008-12-03 18:55:00,1.8586,1.8586,1.85767,1.85767,13789471.0
2008-12-03 18:56:00,1.85751,1.85766,1.85721,1.85766,7972331.0
2008-12-03 18:57:00,1.85783,1.85955,1.85783,1.85955,7029153.0
2008-12-03 18:58:00,1.85931,1.85931,1.85719,1.85825,3568765.0
2008-12-03 18:59:00,1.85802,1.85802,1.85745,1.85745,6650751.0
2008-12-03 19:00:00,1.85754,1.85754,1.85699,1.85699,6777761.0
2008-12-03 19:01:00,1.8568,1.8568,1.85669,1.8567,1478685.0
2008-12-03 19:02:00,1.85656,1.85656,1.85517,1.8555,13458026.0
2008-12-03 19:03:00,1.8554,1.8554,1.8546,1.8546,10576212.0
2008-12-03 19:04:00,1.85449,1.85449,1.85366,1.85384,12926662.0
2008-12-03 19:05:00,1.85374,1.85432,1.85374,1.85432,11461151.0
2008-12-03 19:06:00,1.85445,1.85451,1.85327,1.85327,4179738.0
2008-12-03 19:07:00,1.8529,1.85296,1.85184,1.85184,8112863.0
2008-12-03 19:08:00,1.85163,1.85163,1.85126,1.85126,5418226.0
2008-12-03 19:09:00,1.85112,1.85112,1.85071,1.85087,4892072.0
2008-12-03 19:10:00,1.85097,1.852,1.85097,1.852,3725558.0
2008-12-03 19:11:00,1.85216,1.85336,1.85216,1.85336,11271164.0
2008-12-03 19:12:00,1.85356,1.85475,1.85356,1.85475,4435532.0
2008-12-03 19:13:00,1.85462,1.85539,1.85446,1.85524,8884586.0
2008-12-03 19:14:00,1.855,1.855,1.85465,1.85474,10557193.0
2008-12-03 19:15:00,1.8546,1.85466,1.85404,1.85404,13500128.0
2008-12-03 19:16:00,1.85381,1.85389,1.8535,1.8535,5032369.0
2008-12-03 19:17:00,1.85355,1.85378,1.85344,1.8535,11105562.0
2008-12-03 19:18:00,1.85359,1.85373,1.85345,1.85345,3621589.0
2008-12-03 19:19:00,1.85334,1.85375,1.85321,1.85375,9132314.0
2008-12-03 19:20:00,1.85409,1.85485,1.85409,1.85485,6061787.0
2008-12-03 19:21:00,1.85505,1.85505,1.85474,1.85474,8160004.0
2008-12-03 19:22:00,1.85459,1.85459,1.85431,1.85438,7395946.0
2008-12-03 19:23:00,1.85431,1.8544,1.85417,1.85426,9409763.0
2008-12-03 19:24:00,1.85435,1.85454,1.8543,1.85454,11441621.0
2008-12-03 19:25:00,1.8547,1.85496,1.8547,1.85484,4313872.0
2008-12-03 19:26:00,1.85503,1.85554,1.85493,1.85554,11381191.0
2008-12-03 19:27:00,1.85561,1.85561,1.85508,1.85508,3939881.0
2008-12-03 19:28:00,1.85491,1.85491,1.8546,1.8546,11362476.0
2008-12-03 19:29:00,1.85467,1.85467,1.85441,1.85441,4662587.0
2008-12-03 19:30:00,1.85459,1.85567,1.85459,1.85567,14735475.0
2008-12-03 19:31:00,1.85593,1.85609,1.85585,1.85585,6695666.0
2008-12-03 19:32:00,1.85563,1.85563,1.85497,1.85497,11287555.0
2008-12-03 19:33:00,1.85485,1.85506,1.85485,1.85503,8712714.0
2008-12-03 19:34:00,1.85513,1.85538,1.85489,1.85489,9874300.0
2008-12-03 19:35:00,1.85458,1.85459,1.85437,1.85437,3591742.0
2008-12-03 19:36:00,1.85447,1.85488,1.85434,1.85488,6362151.0
2008-12-03 19:37:00,1.85494,1.85494,1.85449,1.85449,8877102.0
2008-12-03 19:38:00,1.85449,1.85507,1.8543,1.85507,6920765.0
2008-12-03 19:39:00,1.85532,1.8562,1.85532,1.8562,8200959.0
2008-12-03 19:40:00,1.85612,1.85612,1.8555,1.8555,8765221.0
2008-12-03 19:41:00,1.85515,1.85526,1.85508,1.85526,13419234.0
2008-12-03 19:42:00,1.85526,1.85534,1.85514,1.85514,9299817.0
2008-12-03 19:43:00,1.855,1.855,1.85452,1.85452,4761836.0
2008-12-03 19:44:00,1.85442,1.85457,1.85442,1.85455,21197758.0
2008-12-03 19:45:00,1.85458,1.85466,1.85443,1.85449,7538787.0
2008-12-03 19:46:00,1.85468,1.85481,1.85431,1.85431,3914260.0
2008-12-03 19:47:00,1.85423,1.85463,1.85416,1.85463,5784676.0
2008-12-03 19:48:00,1.85455,1.85575,1.85455,1.85568,6050927.0
2008-12-03 19:49:00,1.85574,1.85632,1.85574,1.85616,4492898.0
2008-12-03 19:50:00,1.85621,1.85643,1.85606,1.85643,5310393.0
2008-12-03 19:51:00,1.85662,1.85666,1.85647,1.85664,3961827.0
2008-12-03 19:52:00,1.85682,1.85732,1.85667,1.85732,6329191.0
2008-12-03 19:53:00,1.85728,1.85728,1.85666,1.85693,3807068.0
2008-12-03 19:54:00,1.8569,1.85695,1.85677,1.85695,8097001.0
2008-12-03 19:55:00,1.85694,1.85697,1.85675,1.85679,4373768.0
2008-12-03 19:56:00,1.85666,1.85685,1.8566,1.8566,11684549.0
2008-12-03 19:57:00,1.85657,1.85674,1.85638,1.85674,6301000.0
2008-12-03 19:58:00,1.85653,1.85653,1.85609,1.85609,24792393.0
2008-12-03 19:59:00,1.85584,1.85584,1.85541,1.85555,7425642.0
2008-12-03 20:00:00,1.85557,1.8557,1.85555,1.8557,2295483.0
2008-12-03 20:01:00,1.85565,1.85565,1.85454,1.85454,3504042.0
2008-12-03 20:02:00,1.85417,1.85419,1.85372,1.85372,5741320.0
2008-12-03 20:03:00,1.8539,1.85406,1.85388,1.85403,9053956.0
2008-12-03 20:04:00,1.85399,1.85419,1.8539,1.85419,6060180.0
2008-12-03 20:05:00,1.85415,1.85415,1.85365,1.85365,7275223.0
2008-12-03 20:06:00,1.85345,1.85346,1.85319,1.85325,5491386.0
2008-12-03 20:07:00,1.85312,1.85334,1.85253,1.85253,5614936.0
2008-12-03 20:08:00,1.85247,1.85257,1.85232,1.85245,8921995.0
2008-12-03 20:09:00,1.85247,1.85251,1.85238,1.85251,2795278.0
2008-12-03 20:10:00,1.85241,1.85262,1.8524,1.85257,10183917.0
2008-12-03 20:11:00,1.85251,1.85275,1.85251,1.85271,6371573.0
2008-12-03 20:12:00,1.85274,1.85287,1.85266,1.85287,2500794.0
2008-12-03 20:13:00,1.85297,1.85395,1.85297,1.85395,5094160.0
2008-12-03 20:14:00,1.85402,1.85409,1.85388,1.85409,7153096.0
2008-12-03 20:15:00,1.85435,1.85536,1.85435,1.85536,13993680.0
2008-12-03 20:16:00,1.85556,1.85597,1.85556,1.85572,17956417.0
2008-12-03 20:17:00,1.85557,1.85557,1.85518,1.85527,3150553.0
2008-12-03 20:18:00,1.85549,1.85617,1.85549,1.85594,3600992.0
2008-12-03 20:19:00,1.85595,1.85612,1.85588,1.85612,2809504.0
2008-12-03 20:20:00,1.85608,1.85608,1.85567,1.8557,3622649.0
2008-12-03 20:21:00,1.85564,1.85577,1.85552,1.85552,4763601.0
2008-12-03 20:22:00,1.85542,1.85553,1.85542,1.8555,13387627.0
2008-12-03 20:23:00,1.85559,1.85595,1.85559,1.85595,4515477.0
2008-12-03 20:24:00,1.85602,1.85625,1.85602,1.85606,4719448.0
2008-12-03 20:25:00,1.85602,1.85672,1.85602,1.85672,19486949.0
2008-12-03 20:26:00,1.85708,1.85758,1.85708,1.85753,4860016.0
2008-12-03 20:27:00,1.85753,1.85797,1.85753,1.85756,5272506.0
2008-12-03 20:28:00,1.85731,1.8575,1.85715,1.85715,3590335.0
2008-12-03 20:29:00,1.8572,1.8572,1.85675,1.85675,7316508.0
2008-12-03 20:30:00,1.85672,1.85675,1.85652,1.85652,8350238.0
2008-12-03 20:31:00,1.85651,1.85687,1.85651,1.85687,10635922.0
2008-12-03 20:32:00,1.85714,1.85788,1.85714,1.85788,7501617.0
2008-12-03 20:33:00,1.85812,1.85851,1.85812,1.85851,7099481.0
2008-12-03 20:34:00,1.8587,1.85918,1.8587,1.8589,6258637.0
2008-12-03 20:35:00,1.85892,1.85902,1.85836,1.85836,5492584.0
2008-12-03 20:36:00,1.85824,1.85824,1.8577,1.8577,4398891.0
2008-12-03 20:37:00,1.85752,1.8577,1.85744,1.8577,5560088.0
2008-12-03 20:38:00,1.85772,1.85785,1.85756,1.85785,6385653.0
2008-12-03 20:39:00,1.85786,1.85818,1.85786,1.85788,7024273.0
2008-12-03 20:40:00,1.8577,1.8577,1.85719,1.85719,5961841.0
2008-12-03 20:41:00,1.85674,1.85674,1.85615,1.85625,6458542.0
2008-12-03 20:42:00,1.85631,1.85631,1.85581,1.85605,15570353.0
2008-12-03 20:43:00,1.85587,1.85587,1.85558,1.85558,8152510.0
2008-12-03 20:44:00,1.85509,1.85552,1.85479,1.85479,5914639.0
2008-12-03 20:45:00,1.85496,1.85556,1.85496,1.85556,5132465.0
2008-12-03 20:46:00,1.85564,1.85603,1.85564,1.85603,9187294.0
2008-12-03 20:47:00,1.85604,1.8566,1.85604,1.8566,12940405.0
2008-12-03 20:48:00,1.85667,1.85734,1.85667,1.85733,5130137.0
2008-12-03 20:49:00,1.85718,1.85718,1.85666,1.85691,20556583.0
2008-12-03 20:50:00,1.85667,1.85726,1.85667,1.85726,10069445.0
2008-12-03 20:51:00,1.8575,1.85763,1.85695,1.85695,11351180.0
2008-12-03 20:52:00,1.85665,1.85665,1.85591,1.85591,14556572.0
2008-12-03 20:53:00,1.85581,1.85581,1.85526,1.85526,12212104.0
2008-12-03 20:54:00,1.85521,1.85552,1.85521,1.8554,7949323.0
2008-12-03 20:55:00,1.85517,1.85517,1.85454,1.85454,4538695.0
2008-12-03 20:56:00,1.85454,1.85473,1.85444,1.85473,9903904.0
2008-12-03 20:57:00,1.85491,1.85526,1.85491,1.85519,10214583.0
2008-12-03 20:58:00,1.85523,1.85523,1.85466,1.85466,8472838.0
2008-12-03 20:59:00,1.85449,1.85453,1.85436,1.85436,9121904.0
2008-12-03 21:00:00,1.85434,1.85473,1.8543,1.85473,5825830.0
2008-12-03 21:01:00,1.85458,1.85466,1.85418,1.85428,3885729.0
2008-12-03 21:02:00,1.85418,1.85418,1.85395,1.85395,3591770.0
2008-12-03 21:03:00,1.85395,1.85407,1.85394,1.85394,6217472.0
2008-12-03 21:04:00,1.85397,1.85414,1.85397,1.85408,9981968.0
2008-12-03 21:05:00,1.85432,1.85502,1.85432,1.85502,5787562.0
2008-12-03 21:06:00,1.85496,1.85496,1.85472,1.85472,4292943.0
2008-12-03 21:07:00,1.8545,1.8545,1.85364,1.85364,5038972.0
2008-12-03 21:08:00,1.85357,1.85383,1.85344,1.85382,9223073.0
2008-12-03 21:09:00,1.85416,1.85464,1.85416,1.85464,7312926.0
2008-12-03 21:10:00,1.85485,1.8552,1.85485,1.85507,6742376.0
2008-12-03 21:11:00,1.85481,1.85481,1.85407,1.85407,3458812.0
2008-12-03 21:12:00,1.85402,1.85402,1.85369,1.85369,5454129.0
2008-12-03 21:13:00,1.85353,1.85353,1.85306,1.85306,5827611.0
2008-12-03 21:14:00,1.85293,1.85329,1.85287,1.85329,5392395.0
2008-12-03 21:15:00,1.85355,1.85424,1.85355,1.85424,4381946.0
2008-12-03 21:16:00,1.85441,1.85442,1.85377,1.85377,8808260.0
2008-12-03 21:17:00,1.85362,1.85363,1.85341,1.85354,7156324.0
2008-12-03 21:18:00,1.85352,1.85377,1.85352,1.85372,10506885.0
2008-12-03 21:19:00,1.85368,1.85383,1.85368,1.85376,2989989.0
2008-12-03 21:20:00,1.8537,1.8537,1.85314,1.85314,9912796.0
2008-12-03 21:21:00,1.85288,1.85288,1.85184,1.85229,11138494.0
2008-12-03 21:22:00,1.85236,1.85239,1.85211,1.85211,3492012.0
2008-12-03 21:23:00,1.85212,1.85213,1.85191,1.85191,7751880.0
2008-12-03 21:24:00,1.85166,1.85166,1.85114,1.85158,4698717.0
2008-12-03 21:25:00,1.85162,1.85171,1.85159,1.8516,8781110.0
2008-12-03 21:26:00,1.85171,1.85178,1.85132,1.85178,9441154.0
2008-12-03 21:27:00,1.85187,1.8523,1.85187,1.8523,14086713.0
2008-12-03 21:28:00,1.85226,1.85227,1.8521,1.85219,3890136.0
2008-12-03 21:29:00,1.85225,1.85235,1.85224,1.85235,10265921.0
2008-12-03 21:30:00,1.85244,1.85244,1.85182,1.85182,11074822.0
2008-12-03 21:31:00,1.85154,1.85156,1.85119,1.85156,5496829.0
2008-12-03 21:32:00,1.85169,1.85178,1.85135,1.85167,9059178.0
2008-12-03 21:33:00,1.85164,1.85175,1.85164,1.85175,10359118.0
2008-12-03 21:34:00,1.85181,1.85203,1.85181,1.85197,23270486.0
2008-12-03 21:35:00,1.85218,1.85309,1.85218,1.85309,3470130.0
2008-12-03 21:36:00,1.85314,1.85356,1.85314,1.85355,5846264.0
2008-12-03 21:37:00,1.85368,1.85422,1.85368,1.85417,6189132.0
2008-12-03 21:38:00,1.85426,1.85456,1.85426,1.85451,9115198.0
2008-12-03 21:39:00,1.85456,1.85479,1.85456,1.85465,7132567.0
2008-12-03 21:40:00,1.85444,1.85476,1.85444,1.85446,5099076.0
2008-12-03 21:41:00,1.85436,1.85454,1.85422,1.85446,7181524.0
2008-12-03 21:42:00,1.85427,1.85427,1.854,1.854,1039383.0
2008-12-03 21:43:00,1.85393,1.85407,1.8537,1.8537,3982792.0
2008-12-03 21:44:00,1.85375,1.85394,1.85373,1.85373,6409118.0
2008-12-03 21:45:00,1.85382,1.85404,1.85382,1.85404,4132645.0
2008-12-03 21:46:00,1.85415,1.85424,1.85405,1.85405,8427110.0
2008-12-03 21:47:00,1.85412,1.8547,1.85412,1.8547,12966044.0
2008-12-03 21:48:00,1.85467,1.85467,1.85418,1.85435,4860062.0
2008-12-03 21:49:00,1.85444,1.85458,1.85421,1.85421,13007787.0
2008-12-03 21:50:00,1.85396,1.85396,1.85229,1.85229,6743904.0
2008-12-03 21:51:00,1.8521,1.8521,1.85102,1.85102,7967406.0
2008-12-03 21:52:00,1.85102,1.85121,1.85098,1.85121,9113943.0
2008-12-03 21:53:00,1.85131,1.85195,1.85131,1.85195,6571567.0
2008-12-03 21:54:00,1.85202,1.85264,1.85202,1.85264,8309929.0
2008-12-03 21:55:00,1.85267,1.85318,1.85262,1.85318,9594713.0
2008-12-03 21:56:00,1.85324,1.85366,1.85324,1.85358,8177630.0
2008-12-03 21:57:00,1.85352,1.85355,1.85326,1.85326,11190160.0
2008-12-03 21:58:00,1.85343,1.85435,1.85343,1.85431,12774827.0
2008-12-03 21:59:00,1.85445,1.85518,1.85445,1.85518,10461998.0
2008-12-03 22:00:00,1.85492,1.85492,1.85448,1.85448,6998695.0
2008-12-03 22:01:00,1.85456,1.85487,1.85456,1.85487,2376096.0
2008-12-03 22:02:00,1.85507,1.85584,1.85507,1.85584,17409733.0
2008-12-03 22:03:00,1.85584,1.85617,1.85558,1.85617,3282272.0
2008-12-03 22:04:00,1.85625,1.85646,1.85625,1.85637,7974642.0
2008-12-03 22:05:00,1.85649,1.85674,1.8564,1.85665,11247401.0
2008-12-03 22:06:00,1.85663,1.85806,1.85663,1.85806,8536008.0
2008-12-03 22:07:00,1.85801,1.85821,1.85795,1.85795,10926231.0
2008-12-03 22:08:00,1.85767,1.85767,1.85721,1.85728,9267309.0
2008-12-03 22:09:00,1.85754,1.85783,1.85754,1.85781,16455863.0
2008-12-03 22:10:00,1.85766,1.85766,1.85727,1.85727,9598552.0
2008-12-03 22:11:00,1.85717,1.85728,1.85656,1.85656,6267256.0
2008-12-03 22:12:00,1.85659,1.85661,1.85651,1.85659,7320533.0
2008-12-03 22:13:00,1.85663,1.85664,1.85647,1.85647,12947880.0
2008-12-03 22:14:00,1.85647,1.85676,1.85647,1.85676,6900002.0
2008-12-03 22:15:00,1.85692,1.8573,1.85692,1.85717,12470826.0
2008-12-03 22:16:00,1.85699,1.85699,1.85585,1.85585,3111816.0
2008-12-03 22:17:00,1.85569,1.85646,1.85569,1.85646,14317178.0
2008-12-03 22:18:00,1.85662,1.85691,1.85639,1.85639,5492871.0
2008-12-03 22:19:00,1.85648,1.85649,1.85629,1.85632,8963058.0
2008-12-03 22:20:00,1.8562,1.8562,1.85546,1.85586,4849731.0
2008-12-03 22:21:00,1.85618,1.85659,1.85618,1.85659,8141879.0
2008-12-03 22:22:00,1.85669,1.85684,1.85629,1.85678,9837316.0
2008-12-03 22:23:00,1.85685,1.85687,1.85673,1.85681,9549566.0
2008-12-03 22:24:00,1.85673,1.85673,1.85637,1.85673,4817010.0
2008-12-03 22:25:00,1.85672,1.85672,1.85641,1.85648,14294003.0
2008-12-03 22:26:00,1.8564,1.85657,1.85626,1.85629,4106311.0
2008-12-03 22:27:00,1.85651,1.85721,1.85651,1.85721,6917106.0
2008-12-03 22:28:00,1.85729,1.85741,1.85715,1.85715,11209212.0
2008-12-03 22:29:00,1.85689,1.85689,1.85662,1.85664,10228525.0
2008-12-03 22:30:00,1.85645,1.85645,1.85548,1.85548,7080496.0
2008-12-03 22:31:00,1.85541,1.85541,1.8548,1.85514,6069190.0
2008-12-03 22:32:00,1.85516,1.85522,1.85508,1.85508,10772832.0
2008-12-03 22:33:00,1.85497,1.85497,1.85486,1.85493,10385349.0
2008-12-03 22:34:00,1.85496,1.85496,1.85445,1.85445,13850014.0
2008-12-03 22:35:00,1.85451,1.85451,1.85413,1.85413,5621070.0
2008-12-03 22:36:00,1.85407,1.85409,1.85355,1.85355,9238808.0
2008-12-03 22:37:00,1.85362,1.85362,1.85312,1.85323,5856182.0
2008-12-03 22:38:00,1.85323,1.85323,1.85224,1.85242,7862007.0
2008-12-03 22:39:00,1.85239,1.85259,1.85231,1.85231,4008985.0
2008-12-03 22:40:00,1.85241,1.85246,1.85198,1.85198,6434457.0
2008-12-03 22:41:00,1.85184,1.85193,1.85167,1.85167,9235227.0
2008-12-03 22:42:00,1.85153,1.85153,1.85131,1.8514,5449705.0
2008-12-03 22:43:00,1.85118,1.85118,1.84987,1.84987,8999048.0
2008-12-03 22:44:00,1.8498,1.85043,1.8498,1.85043,5628143.0
2008-12-03 22:45:00,1.85082,1.85106,1.85082,1.85106,4598221.0
2008-12-03 22:46:00,1.85117,1.85154,1.85117,1.85125,19850001.0
2008-12-03 22:47:00,1.85107,1.85107,1.85062,1.85062,5901104.0
2008-12-03 22:48:00,1.85062,1.85067,1.85045,1.85059,6301910.0
2008-12-03 22:49:00,1.85042,1.85042,1.85004,1.85012,10332875.0
2008-12-03 22:50:00,1.85008,1.85008,1.84973,1.84992,4940677.0
2008-12-03 22:51:00,1.85,1.85008,1.84994,1.84997,9905990.0
2008-12-03 22:52:00,1.84974,1.84974,1.84934,1.84961,7220999.0
2008-12-03 22:53:00,1.84983,1.84984,1.84963,1.84967,18145601.0
2008-12-03 22:54:00,1.84981,1.85046,1.84981,1.85031,12124165.0
2008-12-03 22:55:00,1.85055,1.85076,1.85055,1.85076,4280389.0
2008-12-03 22:56:00,1.85091,1.85109,1.85089,1.85094,14654246.0
2008-12-03 22:57:00,1.85102,1.85134,1.85102,1.85126,8489114.0
2008-12-03 22:58:00,1.85124,1.85124,1.85084,1.85085,3567877.0
2008-12-03 22:59:00,1.85082,1.85106,1.85067,1.85092,2600862.0
2008-12-03 23:00:00,1.85088,1.85088,1.84967,1.84967,16335649.0
2008-12-03 23:01:00,1.84945,1.84969,1.84938,1.84968,15434950.0
2008-12-03 23:02:00,1.84991,1.85038,1.84991,1.85038,13433467.0
2008-12-03 23:03:00,1.85087,1.85134,1.85084,1.85084,7636070.0
2008-12-03 23:04:00,1.85061,1.85069,1.8504,1.8504,6641427.0
2008-12-03 23:05:00,1.85039,1.85047,1.84899,1.85047,10067360.0
2008-12-03 23:06:00,1.8503,1.8503,1.84984,1.84984,9040063.0
2008-12-03 23:07:00,1.8497,1.8499,1.84958,1.8499,4590682.0
2008-12-03 23:08:00,1.8501,1.85052,1.8501,1.85052,7566213.0
2008-12-03 23:09:00,1.85064,1.85117,1.85064,1.85117,3081392.0
2008-12-03 23:10:00,1.85127,1.85137,1.8512,1.8512,6430401.0
2008-12-03 23:11:00,1.85108,1.85108,1.85084,1.85102,5698348.0
2008-12-03 23:12:00,1.85108,1.85115,1.85104,1.8511,6194483.0
2008-12-03 23:13:00,1.85123,1.85126,1.85111,1.85118,14786241.0
2008-12-03 23:14:00,1.85116,1.85142,1.85116,1.85136,9274403.0
2008-12-03 23:15:00,1.85129,1.85136,1.85118,1.85134,5147552.0
2008-12-03 23:16:00,1.85143,1.85164,1.85123,1.85163,3237259.0
2008-12-03 23:17:00,1.85155,1.85155,1.8507,1.85085,4753075.0
2008-12-03 23:18:00,1.8506,1.8506,1.85027,1.85051,3137066.0
2008-12-03 23:19:00,1.85038,1.85062,1.8503,1.85062,9296495.0
2008-12-03 23:20:00,1.85061,1.85071,1.85041,1.85041,2950867.0
2008-12-03 23:21:00,1.85027,1.85027,1.84966,1.84966,4258499.0
2008-12-03 23:22:00,1.84963,1.84963,1.84941,1.84955,11288656.0
2008-12-03 23:23:00,1.84942,1.84942,1.84935,1.84936,6675969.0
2008-12-03 23:24:00,1.84934,1.84934,1.84876,1.84896,9850029.0
2008-12-03 23:25:00,1.84877,1.84877,1.84827,1.84829,4862820.0
2008-12-03 23:26:00,1.84822,1.84822,1.84799,1.848,3824308.0
2008-12-03 23:27:00,1.84808,1.84841,1.84808,1.84841,6790542.0
2008-12-03 23:28:00,1.84852,1.84862,1.84852,1.84862,6344063.0
2008-12-03 23:29:00,1.84866,1.84885,1.84855,1.84855,8070068.0
2008-12-03 23:30:00,1.84862,1.84877,1.84846,1.84846,7053232.0
2008-12-03 23:31:00,1.84894,1.84942,1.84894,1.84942,7690394.0
2008-12-03 23:32:00,1.84942,1.84955,1.84936,1.84955,5067314.0
2008-12-03 23:33:00,1.8496,1.84981,1.8496,1.84977,13933762.0
2008-12-03 23:34:00,1.84964,1.84964,1.84894,1.84894,8436930.0
2008-12-03 23:35:00,1.84886,1.84887,1.8486,1.8486,9301211.0
2008-12-03 23:36:00,1.84866,1.84884,1.84859,1.84862,6715422.0
2008-12-03 23:37:00,1.84861,1.84863,1.84844,1.8485,13209516.0
2008-12-03 23:38:00,1.84861,1.84877,1.84861,1.8487,7729327.0
2008-12-03 23:39:00,1.84858,1.84903,1.84858,1.84879,5337302.0
2008-12-03 23:40:00,1.84872,1.84872,1.84855,1.84855,8610603.0
2008-12-03 23:41:00,1.84864,1.84903,1.84864,1.84903,4475444.0
2008-12-03 23:42:00,1.84904,1.84904,1.84888,1.84894,6121745.0
2008-12-03 23:43:00,1.84881,1.84912,1.84881,1.84912,4761301.0
2008-12-03 23:44:00,1.84942,1.84996,1.84937,1.84937,7024512.0
2008-12-03 23:45:00,1.84974,1.85038,1.84974,1.85038,5883346.0
2008-12-03 23:46:00,1.85046,1.85095,1.85046,1.85094,7592427.0
2008-12-03 23:47:00,1.85083,1.85105,1.85083,1.85105,7268969.0
2008-12-03 23:48:00,1.85093,1.85111,1.85093,1.85102,5157867.0
2008-12-03 23:49:00,1.85101,1.85108,1.85087,1.85108,10651141.0
2008-12-03 23:50:00,1.85125,1.85148,1.8512,1.85148,14673732.0
2008-12-03 23:51:00,1.8513,1.8513,1.85082,1.85082,10593757.0
2008-12-03 23:52:00,1.85074,1.85092,1.85053,1.85092,7043806.0
2008-12-03 23:53:00,1.85117,1.85119,1.85109,1.85119,5030692.0
2008-12-03 23:54:00,1.85129,1.85136,1.85098,1.85098,11810450.0
2008-12-03 23:55:00,1.85098,1.85109,1.85098,1.85109,4904944.0
2008-12-03 23:56:00,1.851,1.851,1.85075,1.85075,5466624.0
2008-12-03 23:57:00,1.85087,1.85125,1.85087,1.85125,6583993.0
2008-12-03 23:58:00,1.85138,1.8517,1.85138,1.85152,11896076.0
2008-12-03 23:59:00,1.8514,1.8514,1.85099,1.85099,8936610.0
2008-12-04 00:00:00,1.8509,1.8509,1.8503,1.8503,17517717.0
2008-12-04 00:01:00,1.85025,1.85025,1.84988,1.84988,4363574.0
2008-12-04 00:02:00,1.84962,1.84981,1.8492,1.8494,3745300.0
2008-12-04 00:03:00,1.84939,1.84941,1.84922,1.8493,6694772.0
2008-12-04 00:04:00,1.84948,1.84975,1.84948,1.84975,2437929.0
2008-12-04 00:05:00,1.84983,1.85076,1.84983,1.85076,5300315.0
2008-12-04 00:06:00,1.85093,1.85237,1.85093,1.85237,5256142.0
2008-12-04 00:07:00,1.85238,1.85241,1.85214,1.85214,3671646.0
2008-12-04 00:08:00,1.85211,1.85216,1.85194,1.85202,8121735.0
2008-12-04 00:09:00,1.85198,1.85198,1.85174,1.85178,9053203.0
2008-12-04 00:10:00,1.85184,1.85203,1.85182,1.85196,6056182.0
2008-12-04 00:11:00,1.85209,1.85232,1.85209,1.85219,7916875.0
2008-12-04 00:12:00,1.85228,1.85265,1.85228,1.85264,6779572.0
2008-12-04 00:13:00,1.8525,1.8525,1.85211,1.85214,10288409.0
2008-12-04 00:14:00,1.85216,1.85232,1.85212,1.85232,2318502.0
2008-12-04 00:15:00,1.85234,1.85234,1.85218,1.85228,6700040.0
2008-12-04 00:16:00,1.85224,1.85251,1.85185,1.85185,15636049.0
2008-12-04 00:17:00,1.85201,1.85212,1.85197,1.85208,3681324.0
2008-12-04 00:18:00,1.85212,1.85246,1.85212,1.85246,2867124.0
2008-12-04 00:19:00,1.8525,1.8525,1.85223,1.85223,8025017.0
2008-12-04 00:20:00,1.85214,1.85214,1.85174,1.85174,3575445.0
2008-12-04 00:21:00,1.85186,1.85205,1.85186,1.85205,14247208.0
2008-12-04 00:22:00,1.85211,1.8522,1.85199,1.85219,9988719.0
2008-12-04 00:23:00,1.85216,1.85217,1.85166,1.85208,11349850.0
2008-12-04 00:24:00,1.85205,1.85205,1.8518,1.8518,5885696.0
2008-12-04 00:25:00,1.85194,1.85199,1.85188,1.85191,3598118.0
2008-12-04 00:26:00,1.852,1.85205,1.85198,1.85199,9677224.0
2008-12-04 00:27:00,1.85175,1.85178,1.85156,1.85156,5154667.0
2008-12-04 00:28:00,1.85151,1.85151,1.85144,1.85144,5570454.0
2008-12-04 00:29:00,1.85147,1.85152,1.85128,1.85152,4809412.0
2008-12-04 00:30:00,1.85155,1.85155,1.85139,1.85145,12508449.0
2008-12-04 00:31:00,1.85149,1.85171,1.85114,1.85114,8889340.0
2008-12-04 00:32:00,1.85129,1.85157,1.85129,1.85157,6176921.0
2008-12-04 00:33:00,1.85162,1.85163,1.85143,1.85143,7703403.0
2008-12-04 00:34:00,1.8514,1.8514,1.85116,1.85124,5731450.0
2008-12-04 00:35:00,1.85112,1.85154,1.85107,1.85133,14543156.0
2008-12-04 00:36:00,1.85159,1.85172,1.85144,1.85144,2459612.0
2008-12-04 00:37:00,1.85104,1.85104,1.85058,1.85095,5408420.0
2008-12-04 00:38:00,1.85122,1.85122,1.85066,1.85066,10720882.0
2008-12-04 00:39:00,1.8507,1.85111,1.8507,1.85095,4207431.0
2008-12-04 00:40:00,1.8509,1.8509,1.85074,1.85074,3581960.0
2008-12-04 00:41:00,1.85087,1.85106,1.85087,1.85102,4046394.0
2008-12-04 00:42:00,1.85104,1.85104,1.8506,1.8506,8052813.0
2008-12-04 00:43:00,1.85005,1.85033,1.85005,1.85032,10411106.0
2008-12-04 00:44:00,1.85009,1.85009,1.84889,1.84889,4649445.0
2008-12-04 00:45:00,1.84884,1.84903,1.84874,1.84881,6195476.0
2008-12-04 00:46:00,1.84922,1.84922,1.84858,1.84905,6272966.0
2008-12-04 00:47:00,1.84935,1.84999,1.84935,1.84999,1858962.0
2008-12-04 00:48:00,1.8499,1.85004,1.84988,1.84988,4199569.0
2008-12-04 00:49:00,1.84988,1.84999,1.84981,1.84999,13880208.0
2008-12-04 00:50:00,1.84992,1.84992,1.8498,1.8499,9125086.0
2008-12-04 00:51:00,1.8498,1.8502,1.8498,1.8502,6111021.0
2008-12-04 00:52:00,1.85029,1.85055,1.85029,1.85055,6462171.0
2008-12-04 00:53:00,1.85052,1.85054,1.85014,1.85044,4238035.0
2008-12-04 00:54:00,1.85039,1.85051,1.85039,1.85044,4432944.0
2008-12-04 00:55:00,1.85054,1.85058,1.85042,1.85042,11518360.0
2008-12-04 00:56:00,1.85057,1.85057,1.85039,1.85055,12842802.0
2008-12-04 00:57:00,1.85058,1.85058,1.85052,1.85053,11268249.0
2008-12-04 00:58:00,1.85036,1.8505,1.85036,1.85044,17117338.0
2008-12-04 00:59:00,1.85037,1.8505,1.85003,1.85039,9446078.0
2008-12-04 01:00:00,1.85045,1.8505,1.85025,1.85025,10752275.0
2008-12-04 01:01:00,1.85032,1.85047,1.85032,1.85036,9212050.0
2008-12-04 01:02:00,1.8502,1.8502,1.84998,1.84999,13126560.0
2008-12-04 01:03:00,1.85004,1.85021,1.85004,1.85021,7437349.0
2008-12-04 01:04:00,1.8501,1.85034,1.85009,1.85009,5695600.0
2008-12-04 01:05:00,1.85022,1.85061,1.85005,1.85061,10092161.0
2008-12-04 01:06:00,1.85084,1.85136,1.85084,1.85136,2767485.0
2008-12-04 01:07:00,1.85143,1.85143,1.85093,1.85093,6147459.0
2008-12-04 01:08:00,1.85093,1.85099,1.85082,1.85099,13176630.0
2008-12-04 01:09:00,1.851,1.85117,1.85089,1.85117,7839431.0
2008-12-04 01:10:00,1.85123,1.85141,1.84988,1.85141,9630150.0
2008-12-04 01:11:00,1.85147,1.85148,1.85121,1.85145,4252891.0
2008-12-04 01:12:00,1.8513,1.85134,1.85115,1.85115,2605275.0
2008-12-04 01:13:00,1.85136,1.85192,1.85136,1.85192,18574620.0
2008-12-04 01:14:00,1.85208,1.85226,1.85202,1.85223,5631523.0
2008-12-04 01:15:00,1.85243,1.85257,1.8524,1.85255,8527157.0
2008-12-04 01:16:00,1.85256,1.85257,1.85244,1.85244,5800816.0
2008-12-04 01:17:00,1.85239,1.85281,1.85239,1.85281,20713007.0
2008-12-04 01:18:00,1.85283,1.85316,1.85283,1.85316,7094094.0
2008-12-04 01:19:00,1.85319,1.85321,1.85294,1.85294,2758562.0
2008-12-04 01:20:00,1.85283,1.85305,1.85278,1.85278,3724305.0
2008-12-04 01:21:00,1.85248,1.85276,1.85208,1.85208,7447312.0
2008-12-04 01:22:00,1.85195,1.85198,1.8519,1.85197,1386830.0
2008-12-04 01:23:00,1.852,1.8521,1.85182,1.85182,11782935.0
2008-12-04 01:24:00,1.85173,1.85193,1.85165,1.85165,11045468.0
2008-12-04 01:25:00,1.85168,1.85173,1.85166,1.85166,10777910.0
2008-12-04 01:26:00,1.85154,1.85154,1.85133,1.85133,5620000.0
2008-12-04 01:27:00,1.85132,1.85135,1.85109,1.85135,6897734.0
2008-12-04 01:28:00,1.85147,1.85147,1.85129,1.85129,5021638.0
2008-12-04 01:29:00,1.85133,1.85142,1.85112,1.85142,7171324.0
2008-12-04 01:30:00,1.85156,1.85174,1.85156,1.85171,7997030.0
2008-12-04 01:31:00,1.85165,1.8519,1.85146,1.85169,3130611.0
2008-12-04 01:32:00,1.85145,1.85145,1.85111,1.85111,13758319.0
2008-12-04 01:33:00,1.85139,1.85158,1.85139,1.85158,4409661.0
2008-12-04 01:34:00,1.85146,1.85146,1.85127,1.85127,6959216.0
2008-12-04 01:35:00,1.85126,1.85134,1.85101,1.85121,9392513.0
2008-12-04 01:36:00,1.85116,1.8512,1.85111,1.85111,10688896.0
2008-12-04 01:37:00,1.85093,1.85093,1.85035,1.85065,7078614.0
2008-12-04 01:38:00,1.85065,1.85077,1.85053,1.85077,7573240.0
2008-12-04 01:39:00,1.85061,1.85082,1.85061,1.85082,8334278.0
2008-12-04 01:40:00,1.85086,1.85091,1.85081,1.85081,4332056.0
2008-12-04 01:41:00,1.85069,1.85069,1.85008,1.85008,11941442.0
2008-12-04 01:42:00,1.85032,1.85062,1.8503,1.85062,8866722.0
2008-12-04 01:43:00,1.85064,1.85064,1.85033,1.8505,6929549.0
2008-12-04 01:44:00,1.85052,1.85052,1.85034,1.85034,8200893.0
2008-12-04 01:45:00,1.85041,1.85084,1.85024,1.85084,6962183.0
2008-12-04 01:46:00,1.85098,1.85098,1.85076,1.8509,4044697.0
2008-12-04 01:47:00,1.85071,1.85101,1.85056,1.85101,14677679.0
2008-12-04 01:48:00,1.85104,1.85115,1.85101,1.85115,10406564.0
2008-12-04 01:49:00,1.85128,1.85166,1.85128,1.85166,4631656.0
2008-12-04 01:50:00,1.85156,1.85168,1.85146,1.85153,7451173.0
2008-12-04 01:51:00,1.85164,1.85176,1.85163,1.85164,9111612.0
2008-12-04 01:52:00,1.85157,1.85166,1.85151,1.85162,6243429.0
2008-12-04 01:53:00,1.85175,1.8521,1.85175,1.85176,9104216.0
2008-12-04 01:54:00,1.85159,1.8519,1.85159,1.8519,3710059.0
2008-12-04 01:55:00,1.85199,1.85211,1.85199,1.85199,8743246.0
2008-12-04 01:56:00,1.85224,1.85248,1.85183,1.85247,6228457.0
2008-12-04 01:57:00,1.85225,1.85225,1.85203,1.85209,7365739.0
2008-12-04 01:58:00,1.85233,1.85293,1.85233,1.85261,6771410.0
2008-12-04 01:59:00,1.85209,1.85215,1.85188,1.85215,11912777.0
2008-12-04 02:00:00,1.8522,1.85237,1.8522,1.85231,11566925.0
2008-12-04 02:01:00,1.85245,1.85271,1.85223,1.85271,7435390.0
2008-12-04 02:02:00,1.85263,1.85276,1.85246,1.85276,6983729.0
2008-12-04 02:03:00,1.85287,1.85293,1.85244,1.8528,6826454.0
2008-12-04 02:04:00,1.85266,1.85303,1.85266,1.85303,8988636.0
2008-12-04 02:05:00,1.85318,1.85354,1.85318,1.85354,3515978.0
2008-12-04 02:06:00,1.85373,1.854,1.85367,1.854,8287861.0
2008-12-04 02:07:00,1.85394,1.85394,1.85344,1.85344,6249679.0
2008-12-04 02:08:00,1.85324,1.85324,1.85279,1.85279,8547479.0
2008-12-04 02:09:00,1.85249,1.85308,1.85231,1.85308,4705573.0
2008-12-04 02:10:00,1.85304,1.85304,1.85276,1.85276,4393945.0
2008-12-04 02:11:00,1.85269,1.85273,1.85261,1.85268,10091704.0
2008-12-04 02:12:00,1.85273,1.85273,1.85247,1.85247,14026833.0
2008-12-04 02:13:00,1.85225,1.85225,1.85184,1.85195,4393067.0
2008-12-04 02:14:00,1.85194,1.85205,1.85164,1.85164,7450167.0
2008-12-04 02:15:00,1.85153,1.85188,1.85153,1.85188,7922037.0
2008-12-04 02:16:00,1.85185,1.85192,1.85178,1.85187,7640918.0
2008-12-04 02:17:00,1.85186,1.85195,1.85182,1.85194,8439675.0
2008-12-04 02:18:00,1.85168,1.85186,1.85154,1.85154,11622973.0
2008-12-04 02:19:00,1.85145,1.85145,1.85124,1.85124,4459601.0
2008-12-04 02:20:00,1.85119,1.85119,1.8509,1.8509,7892309.0
2008-12-04 02:21:00,1.85105,1.85152,1.85094,1.85152,7697946.0
2008-12-04 02:22:00,1.85174,1.85174,1.85128,1.85128,6988462.0
2008-12-04 02:23:00,1.85116,1.85116,1.85096,1.85098,9854240.0
2008-12-04 02:24:00,1.85097,1.85097,1.85071,1.85097,9804294.0
2008-12-04 02:25:00,1.85116,1.85139,1.85063,1.85063,6998408.0
2008-12-04 02:26:00,1.8505,1.8505,1.85024,1.85027,4586231.0
2008-12-04 02:27:00,1.8501,1.85038,1.8501,1.85025,13855307.0
2008-12-04 02:28:00,1.8503,1.85053,1.84993,1.85053,3013390.0
2008-12-04 02:29:00,1.85068,1.8513,1.85068,1.8513,7550066.0
2008-12-04 02:30:00,1.85136,1.85201,1.85136,1.85201,6719126.0
2008-12-04 02:31:00,1.85198,1.8525,1.85198,1.8525,5330259.0
2008-12-04 02:32:00,1.85252,1.85345,1.85247,1.85345,7615915.0
2008-12-04 02:33:00,1.85344,1.85426,1.85344,1.85426,5570423.0
2008-12-04 02:34:00,1.8543,1.85451,1.85377,1.85377,11357123.0
2008-12-04 02:35:00,1.85338,1.85338,1.85247,1.85247,10118605.0
2008-12-04 02:36:00,1.85247,1.85247,1.85173,1.85218,11393284.0
2008-12-04 02:37:00,1.85262,1.85331,1.85262,1.85331,1528694.0
2008-12-04 02:38:00,1.85363,1.85409,1.85363,1.85374,6998038.0
2008-12-04 02:39:00,1.85391,1.85409,1.85387,1.85387,3532491.0
2008-12-04 02:40:00,1.85395,1.85403,1.85395,1.85403,3046115.0
2008-12-04 02:41:00,1.85408,1.85418,1.85406,1.85406,6574693.0
2008-12-04 02:42:00,1.85411,1.85411,1.85387,1.85393,19394199.0
2008-12-04 02:43:00,1.85393,1.85393,1.85378,1.85384,5288853.0
2008-12-04 02:44:00,1.85387,1.8539,1.85375,1.85388,8658768.0
2008-12-04 02:45:00,1.85376,1.85391,1.85372,1.85384,5835169.0
2008-12-04 02:46:00,1.85374,1.85374,1.85353,1.85353,19082206.0
2008-12-04 02:47:00,1.85331,1.85358,1.85324,1.85324,2444430.0
2008-12-04 02:48:00,1.8531,1.85351,1.85295,1.85351,4478613.0
2008-12-04 02:49:00,1.85349,1.85351,1.85193,1.85346,9627261.0
2008-12-04 02:50:00,1.8534,1.8534,1.85308,1.85317,7928226.0
2008-12-04 02:51:00,1.85332,1.85372,1.85327,1.85328,12191553.0
2008-12-04 02:52:00,1.85325,1.85325,1.85303,1.85303,6429725.0
2008-12-04 02:53:00,1.85282,1.85282,1.85218,1.85218,2750979.0
2008-12-04 02:54:00,1.85216,1.85218,1.85176,1.85176,10856457.0
2008-12-04 02:55:00,1.85161,1.85209,1.85161,1.85209,6166071.0
2008-12-04 02:56:00,1.85254,1.85306,1.85254,1.85305,8046466.0
2008-12-04 02:57:00,1.85311,1.85321,1.85311,1.85315,12145226.0
2008-12-04 02:58:00,1.85305,1.85306,1.85289,1.85289,9707112.0
2008-12-04 02:59:00,1.85279,1.85281,1.85249,1.85249,10849924.0
2008-12-04 03:00:00,1.85257,1.85272,1.85245,1.85272,9989507.0
2008-12-04 03:01:00,1.85278,1.85291,1.85251,1.85285,18387943.0
2008-12-04 03:02:00,1.85295,1.85295,1.85274,1.85278,10836939.0
2008-12-04 03:03:00,1.85283,1.85299,1.85278,1.85299,13983886.0
2008-12-04 03:04:00,1.85287,1.85312,1.85278,1.85278,12209413.0
2008-12-04 03:05:00,1.85249,1.85278,1.85217,1.85217,4400381.0
2008-12-04 03:06:00,1.85194,1.85194,1.85108,1.85108,4296905.0
2008-12-04 03:07:00,1.85114,1.85138,1.85104,1.85138,6097539.0
2008-12-04 03:08:00,1.85153,1.85157,1.85138,1.85139,6050516.0
2008-12-04 03:09:00,1.85151,1.85171,1.85151,1.85165,8917314.0
2008-12-04 03:10:00,1.85158,1.85158,1.85101,1.85101,12709650.0
2008-12-04 03:11:00,1.85097,1.85104,1.85092,1.85092,4151413.0
2008-12-04 03:12:00,1.85099,1.8511,1.85094,1.8511,1868494.0
2008-12-04 03:13:00,1.8512,1.8513,1.8512,1.8513,6716954.0
2008-12-04 03:14:00,1.85137,1.85159,1.85137,1.85148,5633276.0
2008-12-04 03:15:00,1.85137,1.85137,1.8512,1.85133,4446677.0
2008-12-04 03:16:00,1.85138,1.85146,1.85103,1.85103,10262302.0
2008-12-04 03:17:00,1.85131,1.85142,1.85116,1.85116,7733423.0
2008-12-04 03:18:00,1.85107,1.85111,1.851,1.85104,3713993.0
2008-12-04 03:19:00,1.85095,1.85107,1.85083,1.85083,3453157.0
2008-12-04 03:20:00,1.8508,1.85098,1.8508,1.85098,4212908.0
2008-12-04 03:21:00,1.85084,1.85106,1.8507,1.85086,11114330.0
2008-12-04 03:22:00,1.85084,1.85143,1.85084,1.85143,5827411.0
2008-12-04 03:23:00,1.85152,1.85155,1.85146,1.85147,2247042.0
2008-12-04 03:24:00,1.85148,1.8515,1.85129,1.85129,15585850.0
2008-12-04 03:25:00,1.85144,1.85144,1.85126,1.85136,5312802.0
2008-12-04 03:26:00,1.85137,1.85189,1.85137,1.85189,7048589.0
2008-12-04 03:27:00,1.85196,1.85199,1.8517,1.8517,5673145.0
2008-12-04 03:28:00,1.85138,1.85148,1.85123,1.85148,9290699.0
2008-12-04 03:29:00,1.85151,1.8517,1.85146,1.8517,13588755.0
2008-12-04 03:30:00,1.85175,1.85195,1.85143,1.85143,4667521.0
2008-12-04 03:31:00,1.8507,1.8511,1.8504,1.8509,5237953.0
2008-12-04 03:32:00,1.85148,1.8515,1.85131,1.85131,5237953.0
2008-12-04 03:33:00,1.85147,1.85186,1.85147,1.8516,8847343.0
2008-12-04 03:34:00,1.85149,1.85164,1.85148,1.85164,3767269.0
2008-12-04 03:35:00,1.85166,1.85211,1.85166,1.85211,6080893.0
2008-12-04 03:36:00,1.85214,1.85214,1.85157,1.85203,11094672.0
2008-12-04 03:37:00,1.85206,1.8524,1.85202,1.8524,9294425.0
2008-12-04 03:38:00,1.85245,1.85245,1.85238,1.85241,13829555.0
2008-12-04 03:39:00,1.85198,1.85215,1.85125,1.85125,3681093.0
2008-12-04 03:40:00,1.85118,1.85118,1.8509,1.85092,7671366.0
2008-12-04 03:41:00,1.85085,1.85101,1.85052,1.85052,2805406.0
2008-12-04 03:42:00,1.85043,1.85066,1.85027,1.85038,3939773.0
2008-12-04 03:43:00,1.85044,1.85047,1.85026,1.85031,16017260.0
2008-12-04 03:44:00,1.85051,1.85092,1.85051,1.85062,6219288.0
2008-12-04 03:45:00,1.85017,1.85017,1.84945,1.8495,2561879.0
2008-12-04 03:46:00,1.84968,1.85023,1.84968,1.85023,11300977.0
2008-12-04 03:47:00,1.85027,1.8506,1.85024,1.8506,6774829.0
2008-12-04 03:48:00,1.85072,1.85072,1.85067,1.85068,8713267.0
2008-12-04 03:49:00,1.85071,1.85076,1.85034,1.85064,5825491.0
2008-12-04 03:50:00,1.85054,1.85054,1.85025,1.85026,8335517.0
2008-12-04 03:51:00,1.85021,1.85033,1.8501,1.85026,8355695.0
2008-12-04 03:52:00,1.85031,1.85038,1.85023,1.85023,3661758.0
2008-12-04 03:53:00,1.85027,1.85044,1.85027,1.85032,5290533.0
2008-12-04 03:54:00,1.85038,1.85047,1.85033,1.85041,5517711.0
2008-12-04 03:55:00,1.85049,1.85055,1.85049,1.85055,2283132.0
2008-12-04 03:56:00,1.85035,1.85051,1.85029,1.85051,6829308.0
2008-12-04 03:57:00,1.85078,1.85108,1.85078,1.85097,4048973.0
2008-12-04 03:58:00,1.85116,1.85132,1.85107,1.85132,4554878.0
2008-12-04 03:59:00,1.85125,1.85125,1.8511,1.85119,19294764.0
2008-12-04 04:00:00,1.85116,1.85116,1.85088,1.85096,8210777.0
2008-12-04 04:01:00,1.85085,1.85099,1.85085,1.85086,12216139.0
2008-12-04 04:02:00,1.85085,1.85096,1.85085,1.85092,6011133.0
2008-12-04 04:03:00,1.85067,1.85067,1.85041,1.85064,5648504.0
2008-12-04 04:04:00,1.85066,1.85066,1.85058,1.85058,5247612.0
2008-12-04 04:05:00,1.85062,1.85089,1.85062,1.85072,13109613.0
2008-12-04 04:06:00,1.85069,1.85074,1.85064,1.8507,5313924.0
2008-12-04 04:07:00,1.85059,1.85059,1.85023,1.85025,7245969.0
2008-12-04 04:08:00,1.85039,1.85053,1.85033,1.85053,10719170.0
2008-12-04 04:09:00,1.85063,1.85075,1.8506,1.85075,14950313.0
2008-12-04 04:10:00,1.8508,1.8508,1.85024,1.8506,10018004.0
2008-12-04 04:11:00,1.85053,1.85053,1.85043,1.85051,5132718.0
2008-12-04 04:12:00,1.85079,1.85091,1.85078,1.85079,7747782.0
2008-12-04 04:13:00,1.85096,1.85096,1.85077,1.85086,8177088.0
2008-12-04 04:14:00,1.85091,1.85091,1.85055,1.85061,6047225.0
2008-12-04 04:15:00,1.85066,1.8509,1.85048,1.85085,7798948.0
2008-12-04 04:16:00,1.85085,1.85104,1.85085,1.85085,5032023.0
2008-12-04 04:17:00,1.85101,1.85105,1.85097,1.85097,6368194.0
2008-12-04 04:18:00,1.85089,1.8509,1.85071,1.85077,4694685.0
2008-12-04 04:19:00,1.85084,1.85106,1.85084,1.851,9535553.0
2008-12-04 04:20:00,1.85103,1.8512,1.85089,1.85089,5092359.0
2008-12-04 04:21:00,1.85097,1.85102,1.85092,1.85094,8323636.0
2008-12-04 04:22:00,1.85086,1.85101,1.85082,1.85092,13549610.0
2008-12-04 04:23:00,1.85095,1.85113,1.85093,1.85113,6823924.0
2008-12-04 04:24:00,1.85098,1.85103,1.85086,1.85086,9419902.0
2008-12-04 04:25:00,1.85072,1.85072,1.85052,1.85058,8943111.0
2008-12-04 04:26:00,1.85039,1.85082,1.85009,1.85049,14716691.0
2008-12-04 04:27:00,1.85058,1.85077,1.85058,1.85077,4827391.0
2008-12-04 04:28:00,1.85093,1.85099,1.85075,1.85076,7175214.0
2008-12-04 04:29:00,1.85032,1.85069,1.85032,1.85057,7430713.0
2008-12-04 04:30:00,1.8505,1.8506,1.85043,1.85043,8089481.0
2008-12-04 04:31:00,1.85042,1.85056,1.85042,1.85056,6992244.0
2008-12-04 04:32:00,1.85042,1.85042,1.85027,1.85033,6532509.0
2008-12-04 04:33:00,1.8503,1.85036,1.85025,1.85036,3630099.0
2008-12-04 04:34:00,1.85035,1.8505,1.85031,1.8505,5149657.0
2008-12-04 04:35:00,1.8504,1.8504,1.84986,1.85037,9303012.0
2008-12-04 04:36:00,1.85047,1.85087,1.85047,1.85087,7230551.0
2008-12-04 04:37:00,1.85101,1.85102,1.85081,1.85102,10400457.0
2008-12-04 04:38:00,1.85114,1.85238,1.85114,1.85238,4062293.0
2008-12-04 04:39:00,1.85252,1.85257,1.85246,1.85251,3058844.0
2008-12-04 04:40:00,1.85252,1.85252,1.8521,1.8521,8698069.0
2008-12-04 04:41:00,1.85221,1.85221,1.8521,1.8521,3056376.0
2008-12-04 04:42:00,1.85222,1.85233,1.85187,1.85233,5190646.0
2008-12-04 04:43:00,1.85226,1.85228,1.8521,1.85225,3450133.0
2008-12-04 04:44:00,1.85219,1.85219,1.85184,1.85184,4961016.0
2008-12-04 04:45:00,1.85174,1.85193,1.85169,1.85171,8789237.0
2008-12-04 04:46:00,1.85186,1.85225,1.85186,1.85225,11185103.0
2008-12-04 04:47:00,1.85232,1.85275,1.85232,1.85272,6302251.0
2008-12-04 04:48:00,1.85268,1.85275,1.85234,1.85257,5514175.0
2008-12-04 04:49:00,1.85268,1.85268,1.85255,1.85268,6287671.0
2008-12-04 04:50:00,1.85284,1.85297,1.8528,1.85282,3212125.0
2008-12-04 04:51:00,1.85262,1.85276,1.85228,1.85276,7928547.0
2008-12-04 04:52:00,1.85293,1.85316,1.85293,1.853,5022080.0
2008-12-04 04:53:00,1.8529,1.85298,1.85261,1.8528,8542061.0
2008-12-04 04:54:00,1.85262,1.85262,1.85075,1.85233,9183874.0
2008-12-04 04:55:00,1.85233,1.85233,1.8518,1.8518,6719373.0
2008-12-04 04:56:00,1.85196,1.85229,1.85179,1.85179,7407906.0
2008-12-04 04:57:00,1.8513,1.85139,1.85067,1.85067,14164349.0
2008-12-04 04:58:00,1.85057,1.85057,1.84981,1.84996,14862735.0
2008-12-04 04:59:00,1.85,1.85009,1.84992,1.85,17748423.0
2008-12-04 05:00:00,1.85009,1.85111,1.85009,1.85033,2670291.0
2008-12-04 05:01:00,1.85052,1.8514,1.85052,1.8514,3663869.0
2008-12-04 05:02:00,1.8514,1.85189,1.8514,1.85189,9404137.0
2008-12-04 05:03:00,1.85228,1.85228,1.85145,1.85145,13734065.0
2008-12-04 05:04:00,1.85133,1.85143,1.85131,1.85143,4658674.0
2008-12-04 05:05:00,1.85137,1.85184,1.85137,1.85152,11842317.0
2008-12-04 05:06:00,1.8517,1.85176,1.85161,1.85173,16589504.0
2008-12-04 05:07:00,1.85182,1.85234,1.85182,1.85234,7281434.0
2008-12-04 05:08:00,1.85249,1.85278,1.85249,1.85278,10855880.0
2008-12-04 05:09:00,1.85288,1.85311,1.8526,1.85286,5347051.0
2008-12-04 05:10:00,1.8527,1.8527,1.85238,1.85238,9437279.0
2008-12-04 05:11:00,1.85233,1.85273,1.85209,1.85249,6604392.0
2008-12-04 05:12:00,1.85235,1.85259,1.85235,1.85259,5461456.0
2008-12-04 05:13:00,1.85265,1.85278,1.85255,1.85278,21914331.0
2008-12-04 05:14:00,1.85282,1.85304,1.85282,1.8529,4398949.0
2008-12-04 05:15:00,1.85289,1.85297,1.85279,1.85281,5618591.0
2008-12-04 05:16:00,1.85281,1.85281,1.85236,1.85242,8401687.0
2008-12-04 05:17:00,1.85234,1.85234,1.85188,1.85188,5172952.0
2008-12-04 05:18:00,1.85187,1.85202,1.85176,1.85176,8471129.0
2008-12-04 05:19:00,1.85178,1.8518,1.85174,1.85175,5895058.0
2008-12-04 05:20:00,1.85154,1.85166,1.85143,1.85143,4365183.0
2008-12-04 05:21:00,1.85153,1.85185,1.85152,1.85185,8362947.0
2008-12-04 05:22:00,1.8518,1.85188,1.85176,1.85188,6139843.0
2008-12-04 05:23:00,1.8519,1.85246,1.8519,1.85242,9691395.0
2008-12-04 05:24:00,1.85236,1.85236,1.85192,1.85192,5551674.0
2008-12-04 05:25:00,1.8515,1.8515,1.85139,1.85142,14144214.0
2008-12-04 05:26:00,1.8514,1.85156,1.85094,1.85094,11330296.0
2008-12-04 05:27:00,1.85099,1.85132,1.85076,1.85076,10774988.0
2008-12-04 05:28:00,1.85047,1.8505,1.85006,1.8505,6156612.0
2008-12-04 05:29:00,1.85069,1.85134,1.85069,1.85134,6731791.0
2008-12-04 05:30:00,1.8515,1.85212,1.8515,1.85212,9324941.0
2008-12-04 05:31:00,1.85215,1.8522,1.85214,1.85219,10712169.0
2008-12-04 05:32:00,1.85225,1.85249,1.85218,1.85249,6352379.0
2008-12-04 05:33:00,1.85248,1.85248,1.8522,1.8522,4406385.0
2008-12-04 05:34:00,1.85232,1.85232,1.85213,1.85213,14520522.0
2008-12-04 05:35:00,1.85206,1.85244,1.85199,1.85244,4650075.0
2008-12-04 05:36:00,1.85248,1.85248,1.85234,1.85238,9608176.0
2008-12-04 05:37:00,1.8524,1.85243,1.85188,1.8524,10917008.0
2008-12-04 05:38:00,1.85231,1.85231,1.85214,1.85228,7887890.0
2008-12-04 05:39:00,1.85229,1.85267,1.852,1.85267,4683919.0
2008-12-04 05:40:00,1.85252,1.85252,1.85185,1.85185,8706225.0
2008-12-04 05:41:00,1.85165,1.85192,1.85165,1.85172,5771642.0
2008-12-04 05:42:00,1.85168,1.85169,1.85143,1.85169,14165605.0
2008-12-04 05:43:00,1.85167,1.85183,1.85158,1.85183,3371415.0
2008-12-04 05:44:00,1.85176,1.85183,1.85143,1.85143,11843139.0
2008-12-04 05:45:00,1.85145,1.85169,1.85139,1.85169,7157678.0
2008-12-04 05:46:00,1.85176,1.85179,1.85176,1.85177,13514123.0
2008-12-04 05:47:00,1.85175,1.85183,1.85174,1.85183,6917257.0
2008-12-04 05:48:00,1.85169,1.85169,1.85147,1.85147,5733995.0
2008-12-04 05:49:00,1.85141,1.85206,1.85141,1.85206,10137887.0
2008-12-04 05:50:00,1.85226,1.8525,1.85204,1.8524,15498082.0
2008-12-04 05:51:00,1.85224,1.85257,1.85204,1.85257,9728437.0
2008-12-04 05:52:00,1.85271,1.85271,1.85212,1.85233,12029321.0
2008-12-04 05:53:00,1.85236,1.85238,1.85191,1.85198,7909570.0
2008-12-04 05:54:00,1.85212,1.85212,1.85168,1.85186,11644478.0
2008-12-04 05:55:00,1.85173,1.85227,1.85155,1.8522,7524667.0
2008-12-04 05:56:00,1.85235,1.85235,1.85142,1.85185,3644133.0
2008-12-04 05:57:00,1.85187,1.85193,1.8515,1.85193,16350239.0
2008-12-04 05:58:00,1.85192,1.85192,1.85165,1.8518,2412036.0
2008-12-04 05:59:00,1.85195,1.85229,1.8519,1.85224,7184781.0
2008-12-04 06:00:00,1.85224,1.85242,1.85178,1.85201,11012628.0
2008-12-04 06:01:00,1.85175,1.8521,1.8514,1.8521,12004157.0
2008-12-04 06:02:00,1.85222,1.85222,1.85182,1.852,10377594.0
2008-12-04 06:03:00,1.85194,1.85215,1.8515,1.85214,8678372.0
2008-12-04 06:04:00,1.85188,1.85237,1.85127,1.85235,8804104.0
2008-12-04 06:05:00,1.85244,1.85281,1.85166,1.85201,8945987.0
2008-12-04 06:06:00,1.85207,1.85301,1.85207,1.85301,7109009.0
2008-12-04 06:07:00,1.85311,1.85311,1.85268,1.85272,9893555.0
2008-12-04 06:08:00,1.85291,1.85332,1.85257,1.85295,7643330.0
2008-12-04 06:09:00,1.853,1.85324,1.85286,1.85316,6620756.0
2008-12-04 06:10:00,1.85313,1.85313,1.85279,1.85296,13892756.0
2008-12-04 06:11:00,1.85278,1.85278,1.85221,1.85221,4460000.0
2008-12-04 06:12:00,1.85244,1.85304,1.85243,1.85243,13854090.0
2008-12-04 06:13:00,1.85248,1.85279,1.85248,1.85277,9129141.0
2008-12-04 06:14:00,1.85286,1.85286,1.85219,1.85256,4107182.0
2008-12-04 06:15:00,1.85261,1.85273,1.85242,1.85255,7120453.0
2008-12-04 06:16:00,1.85268,1.85268,1.85202,1.85267,4142270.0
2008-12-04 06:17:00,1.8533,1.8535,1.8531,1.8534,7919636.0
2008-12-04 06:18:00,1.853,1.85349,1.85299,1.85299,7919636.0
2008-12-04 06:19:00,1.85268,1.85285,1.85235,1.85238,5198365.0
2008-12-04 06:20:00,1.85266,1.85266,1.85162,1.85234,6673434.0
2008-12-04 06:21:00,1.85246,1.85297,1.85216,1.85297,9762449.0
2008-12-04 06:22:00,1.85302,1.85302,1.85245,1.85258,5867589.0
2008-12-04 06:23:00,1.85279,1.85333,1.85271,1.85333,6351183.0
2008-12-04 06:24:00,1.85331,1.85354,1.85289,1.85344,3633644.0
2008-12-04 06:25:00,1.85327,1.85332,1.85294,1.85316,24661389.0
2008-12-04 06:26:00,1.85327,1.85327,1.85262,1.85273,10691628.0
2008-12-04 06:27:00,1.85274,1.85339,1.85224,1.85325,8809860.0
2008-12-04 06:28:00,1.85317,1.85337,1.85278,1.8529,5206317.0
2008-12-04 06:29:00,1.85316,1.85386,1.85311,1.85386,10639659.0
2008-12-04 06:30:00,1.85386,1.85386,1.85274,1.85292,10979592.0
2008-12-04 06:31:00,1.85275,1.853,1.8522,1.853,4148594.0
2008-12-04 06:32:00,1.85296,1.85296,1.85208,1.85208,13638023.0
2008-12-04 06:33:00,1.85216,1.85264,1.85181,1.85181,10037373.0
2008-12-04 06:34:00,1.85178,1.85244,1.85178,1.85224,6730753.0
2008-12-04 06:35:00,1.85214,1.8524,1.85177,1.8524,4923215.0
2008-12-04 06:36:00,1.85265,1.85295,1.85249,1.85249,7211721.0
2008-12-04 06:37:00,1.85199,1.85272,1.85191,1.85272,3622792.0
2008-12-04 06:38:00,1.85307,1.85335,1.85228,1.85262,11640184.0
2008-12-04 06:39:00,1.85289,1.85312,1.85285,1.85285,9709861.0
2008-12-04 06:40:00,1.85247,1.85254,1.8521,1.8521,2945801.0
2008-12-04 06:41:00,1.85213,1.85213,1.85148,1.85206,9640228.0
2008-12-04 06:42:00,1.85236,1.85252,1.85198,1.85227,7511624.0
2008-12-04 06:43:00,1.85221,1.85233,1.85185,1.85233,8988937.0
2008-12-04 06:44:00,1.85244,1.85277,1.85221,1.85252,4122245.0
2008-12-04 06:45:00,1.85221,1.85225,1.85173,1.85217,5660120.0
2008-12-04 06:46:00,1.85216,1.85251,1.85156,1.85251,6181174.0
2008-12-04 06:47:00,1.85237,1.85257,1.85205,1.85221,5439986.0
2008-12-04 06:48:00,1.85173,1.8519,1.85118,1.85118,3653933.0
2008-12-04 06:49:00,1.85114,1.85114,1.85061,1.8507,6148997.0
2008-12-04 06:50:00,1.85062,1.85066,1.85014,1.85047,6927087.0
2008-12-04 06:51:00,1.85065,1.85114,1.85065,1.85103,9663740.0
2008-12-04 06:52:00,1.85107,1.85121,1.85081,1.85107,5183060.0
2008-12-04 06:53:00,1.851,1.85116,1.85062,1.85116,4128625.0
2008-12-04 06:54:00,1.85099,1.85099,1.85028,1.85051,5797418.0
2008-12-04 06:55:00,1.85045,1.85081,1.85027,1.85044,10919995.0
2008-12-04 06:56:00,1.85068,1.85129,1.8504,1.85119,6651126.0
2008-12-04 06:57:00,1.85104,1.85123,1.85056,1.85123,3881737.0
2008-12-04 06:58:00,1.85106,1.85106,1.85016,1.85021,4064571.0
2008-12-04 06:59:00,1.85032,1.85069,1.85025,1.85069,6147985.0
2008-12-04 07:00:00,1.85076,1.85076,1.85019,1.85062,8389502.0
2008-12-04 07:01:00,1.85065,1.85096,1.85031,1.85031,8486415.0
2008-12-04 07:02:00,1.8501,1.85033,1.84976,1.85009,9542771.0
2008-12-04 07:03:00,1.84995,1.84999,1.84934,1.84979,10521516.0
2008-12-04 07:04:00,1.85011,1.85036,1.84951,1.84951,4280575.0
2008-12-04 07:05:00,1.84922,1.84922,1.84833,1.84837,7279597.0
2008-12-04 07:06:00,1.84853,1.84895,1.84811,1.84849,13359704.0
2008-12-04 07:07:00,1.84854,1.84877,1.84829,1.84855,13714503.0
2008-12-04 07:08:00,1.84878,1.8491,1.84835,1.8491,11430047.0
2008-12-04 07:09:00,1.84924,1.85143,1.84924,1.85143,10102784.0
2008-12-04 07:10:00,1.8518,1.85204,1.8514,1.85157,18835058.0
2008-12-04 07:11:00,1.85152,1.85163,1.85125,1.85163,5177251.0
2008-12-04 07:12:00,1.85179,1.85186,1.85099,1.85099,12383162.0
2008-12-04 07:13:00,1.85111,1.85154,1.85106,1.85106,9419002.0
2008-12-04 07:14:00,1.85098,1.85206,1.85098,1.8515,4894122.0
2008-12-04 07:15:00,1.8511,1.85115,1.85079,1.85102,5423288.0
2008-12-04 07:16:00,1.85178,1.85238,1.85178,1.85238,7435706.0
2008-12-04 07:17:00,1.85284,1.85373,1.8525,1.85373,14458496.0
2008-12-04 07:18:00,1.85378,1.85446,1.85368,1.85368,6263134.0
2008-12-04 07:19:00,1.85361,1.85381,1.85333,1.85333,5776977.0
2008-12-04 07:20:00,1.85354,1.85392,1.85287,1.85287,6511794.0
2008-12-04 07:21:00,1.85275,1.85321,1.8527,1.853,6666304.0
2008-12-04 07:22:00,1.85303,1.85307,1.85251,1.85307,5241409.0
2008-12-04 07:23:00,1.85353,1.85388,1.85332,1.85375,4126926.0
2008-12-04 07:24:00,1.85376,1.85433,1.85359,1.85431,5944999.0
2008-12-04 07:25:00,1.85404,1.85421,1.85368,1.85381,6850521.0
2008-12-04 07:26:00,1.85348,1.85358,1.85301,1.85347,7451958.0
2008-12-04 07:27:00,1.8535,1.85375,1.85315,1.8535,7190967.0
2008-12-04 07:28:00,1.85342,1.85342,1.85306,1.85311,9867262.0
2008-12-04 07:29:00,1.85342,1.85399,1.85322,1.85322,8240638.0
2008-12-04 07:30:00,1.85288,1.85288,1.85234,1.8526,6832110.0
2008-12-04 07:31:00,1.8523,1.85289,1.85211,1.85218,3378821.0
2008-12-04 07:32:00,1.85219,1.85237,1.85184,1.85237,5382305.0
2008-12-04 07:33:00,1.85238,1.85238,1.85188,1.85188,4433512.0
2008-12-04 07:34:00,1.85207,1.85241,1.85164,1.85199,18956174.0
2008-12-04 07:35:00,1.85195,1.85226,1.8517,1.8517,4302532.0
2008-12-04 07:36:00,1.85167,1.85173,1.85162,1.85172,4205530.0
2008-12-04 07:37:00,1.85202,1.85293,1.85202,1.85236,12514139.0
2008-12-04 07:38:00,1.8523,1.85285,1.85207,1.85228,5275306.0
2008-12-04 07:39:00,1.8525,1.85272,1.8521,1.85213,3976127.0
2008-12-04 07:40:00,1.85186,1.85186,1.85157,1.85169,2989470.0
2008-12-04 07:41:00,1.85157,1.85241,1.85146,1.85228,3304573.0
2008-12-04 07:42:00,1.85237,1.85237,1.85191,1.85216,3246319.0
2008-12-04 07:43:00,1.85196,1.85265,1.85178,1.85221,17794488.0
2008-12-04 07:44:00,1.85205,1.85238,1.85205,1.85238,15166013.0
2008-12-04 07:45:00,1.85245,1.85249,1.85239,1.8524,7058512.0
2008-12-04 07:46:00,1.85237,1.85237,1.85193,1.85193,4823102.0
2008-12-04 07:47:00,1.85171,1.85171,1.85128,1.85139,2599307.0
2008-12-04 07:48:00,1.85142,1.85142,1.85134,1.85141,6694235.0
2008-12-04 07:49:00,1.85161,1.85185,1.85143,1.85163,9661244.0
2008-12-04 07:50:00,1.85173,1.85178,1.85168,1.85172,3042314.0
2008-12-04 07:51:00,1.85179,1.85262,1.85179,1.85262,9644356.0
2008-12-04 07:52:00,1.85273,1.85273,1.8525,1.8525,6194766.0
2008-12-04 07:53:00,1.85277,1.85292,1.85277,1.85287,5607462.0
2008-12-04 07:54:00,1.85288,1.85304,1.85262,1.85303,7869359.0
2008-12-04 07:55:00,1.85316,1.85375,1.85316,1.85375,6545885.0
2008-12-04 07:56:00,1.85365,1.85376,1.85351,1.85361,8398845.0
2008-12-04 07:57:00,1.85354,1.85396,1.85354,1.85396,6339796.0
2008-12-04 07:58:00,1.85419,1.8547,1.85419,1.8547,3517764.0
2008-12-04 07:59:00,1.85466,1.85488,1.85454,1.85478,2497263.0
2008-12-04 08:00:00,1.85469,1.85469,1.85446,1.85446,7710946.0
2008-12-04 08:01:00,1.85445,1.85464,1.85441,1.85464,23327433.0
2008-12-04 08:02:00,1.85474,1.8548,1.85464,1.8547,6191412.0
2008-12-04 08:03:00,1.8548,1.85518,1.8548,1.85512,10719770.0
2008-12-04 08:04:00,1.8553,1.8553,1.85512,1.8553,4165892.0
2008-12-04 08:05:00,1.85538,1.8555,1.85535,1.8555,8781996.0
2008-12-04 08:06:00,1.85549,1.85558,1.85503,1.85538,4065209.0
2008-12-04 08:07:00,1.85534,1.85537,1.85512,1.85512,6832029.0
2008-12-04 08:08:00,1.85502,1.85529,1.85499,1.85529,3624063.0
2008-12-04 08:09:00,1.85535,1.85538,1.85503,1.85538,5308270.0
2008-12-04 08:10:00,1.85517,1.85517,1.85472,1.85472,4936165.0
2008-12-04 08:11:00,1.85465,1.85465,1.85422,1.85422,6293216.0
2008-12-04 08:12:00,1.85443,1.85443,1.85415,1.85442,5525528.0
2008-12-04 08:13:00,1.85433,1.85433,1.85392,1.85396,3868610.0
2008-12-04 08:14:00,1.85383,1.85422,1.85358,1.85358,7835763.0
2008-12-04 08:15:00,1.85332,1.85332,1.85189,1.85189,20698915.0
2008-12-04 08:16:00,1.85184,1.85184,1.85139,1.85145,4856042.0
2008-12-04 08:17:00,1.85132,1.85132,1.85059,1.85059,8710956.0
2008-12-04 08:18:00,1.85058,1.85081,1.85058,1.85063,14227347.0
2008-12-04 08:19:00,1.85078,1.85136,1.85068,1.85136,8779267.0
2008-12-04 08:20:00,1.85157,1.85193,1.85157,1.85171,8576616.0
2008-12-04 08:21:00,1.8519,1.85207,1.8519,1.85195,6815801.0
2008-12-04 08:22:00,1.85189,1.85208,1.85186,1.85186,8490773.0
2008-12-04 08:23:00,1.85184,1.85193,1.85161,1.85193,6369157.0
2008-12-04 08:24:00,1.85202,1.8528,1.85202,1.8528,3326303.0
2008-12-04 08:25:00,1.85292,1.85301,1.85284,1.85284,9116702.0
2008-12-04 08:26:00,1.8528,1.85294,1.85274,1.85291,8624741.0
2008-12-04 08:27:00,1.853,1.85326,1.85299,1.85326,11651068.0
2008-12-04 08:28:00,1.85331,1.85337,1.85331,1.85331,6590871.0
2008-12-04 08:29:00,1.85338,1.8535,1.85282,1.85344,14852814.0
2008-12-04 08:30:00,1.85335,1.85345,1.85325,1.85345,4671929.0
2008-12-04 08:31:00,1.8534,1.85388,1.8534,1.85388,11483050.0
2008-12-04 08:32:00,1.85395,1.85395,1.85357,1.85371,4002317.0
2008-12-04 08:33:00,1.85376,1.85391,1.85376,1.8539,12229948.0
2008-12-04 08:34:00,1.85388,1.85388,1.8537,1.8537,4327720.0
2008-12-04 08:35:00,1.85359,1.85359,1.85343,1.85343,10591152.0
2008-12-04 08:36:00,1.85345,1.8538,1.85345,1.85374,8718396.0
2008-12-04 08:37:00,1.85384,1.85434,1.8532,1.85434,7105339.0
2008-12-04 08:38:00,1.85449,1.85541,1.85449,1.85541,7486929.0
2008-12-04 08:39:00,1.85521,1.85533,1.85463,1.85463,5919715.0
2008-12-04 08:40:00,1.85442,1.85455,1.85441,1.85452,9987220.0
2008-12-04 08:41:00,1.85449,1.85449,1.85411,1.85411,3781549.0
2008-12-04 08:42:00,1.85396,1.85407,1.85369,1.85393,11170350.0
2008-12-04 08:43:00,1.85389,1.85403,1.85386,1.85399,5062236.0
2008-12-04 08:44:00,1.854,1.85414,1.854,1.85414,12896567.0
2008-12-04 08:45:00,1.85414,1.85414,1.85391,1.85391,11320172.0
2008-12-04 08:46:00,1.85373,1.85373,1.8534,1.85368,8584972.0
2008-12-04 08:47:00,1.8538,1.8538,1.85302,1.85302,4824902.0
2008-12-04 08:48:00,1.85282,1.85282,1.85262,1.85271,12256595.0
2008-12-04 08:49:00,1.85268,1.85268,1.85248,1.85252,3513023.0
2008-12-04 08:50:00,1.85257,1.85275,1.85257,1.85274,5130109.0
2008-12-04 08:51:00,1.85264,1.85282,1.85258,1.85258,5243614.0
2008-12-04 08:52:00,1.85251,1.85268,1.85251,1.85254,7515390.0
2008-12-04 08:53:00,1.85266,1.85266,1.85228,1.85238,4028663.0
2008-12-04 08:54:00,1.85196,1.85197,1.85101,1.85101,11000241.0
2008-12-04 08:55:00,1.85122,1.85152,1.85122,1.85143,14304151.0
2008-12-04 08:56:00,1.85161,1.8517,1.8513,1.85139,9679859.0
2008-12-04 08:57:00,1.85151,1.85152,1.85132,1.85132,14318572.0
2008-12-04 08:58:00,1.85131,1.85131,1.85117,1.85126,1347076.0
2008-12-04 08:59:00,1.85123,1.85134,1.85121,1.85131,7198132.0
2008-12-04 09:00:00,1.85123,1.85159,1.85123,1.85159,6491073.0
2008-12-04 09:01:00,1.85177,1.85246,1.85083,1.85246,3812782.0
2008-12-04 09:02:00,1.85226,1.85226,1.85161,1.85161,7779054.0
2008-12-04 09:03:00,1.85147,1.85147,1.8508,1.8508,7311382.0
2008-12-04 09:04:00,1.85075,1.85075,1.8501,1.8501,13236197.0
2008-12-04 09:05:00,1.84996,1.85016,1.84984,1.85016,6928112.0
2008-12-04 09:06:00,1.85019,1.85067,1.85019,1.85067,3919977.0
2008-12-04 09:07:00,1.85066,1.85066,1.85036,1.85036,5202803.0
2008-12-04 09:08:00,1.85043,1.85073,1.85043,1.85045,10703723.0
2008-12-04 09:09:00,1.85095,1.85116,1.85092,1.85092,2705176.0
2008-12-04 09:10:00,1.851,1.85195,1.85089,1.85195,7196531.0
2008-12-04 09:11:00,1.85208,1.85226,1.85208,1.85224,7456150.0
2008-12-04 09:12:00,1.85218,1.85222,1.85179,1.85179,10922600.0
2008-12-04 09:13:00,1.8517,1.852,1.85147,1.852,3625001.0
2008-12-04 09:14:00,1.85221,1.85243,1.85221,1.85242,3576417.0
2008-12-04 09:15:00,1.85259,1.85372,1.85259,1.85372,6398747.0
2008-12-04 09:16:00,1.85385,1.85385,1.8533,1.85355,5491835.0
2008-12-04 09:17:00,1.85399,1.85522,1.85399,1.85433,11118304.0
2008-12-04 09:18:00,1.85418,1.85481,1.85418,1.85481,3909176.0
2008-12-04 09:19:00,1.85468,1.85468,1.85366,1.85366,4646939.0
2008-12-04 09:20:00,1.85366,1.85366,1.85309,1.85309,10003487.0
2008-12-04 09:21:00,1.85321,1.85345,1.8527,1.85345,10866706.0
2008-12-04 09:22:00,1.85312,1.85312,1.8527,1.85279,16479301.0
2008-12-04 09:23:00,1.85272,1.85276,1.85255,1.85272,4904288.0
2008-12-04 09:24:00,1.85256,1.85256,1.85194,1.85194,11997096.0
2008-12-04 09:25:00,1.85183,1.85193,1.85182,1.85193,10327991.0
2008-12-04 09:26:00,1.85201,1.85263,1.85201,1.85263,4671329.0
2008-12-04 09:27:00,1.85297,1.85353,1.85258,1.85258,11099123.0
2008-12-04 09:28:00,1.85228,1.85276,1.85226,1.85276,9284152.0
2008-12-04 09:29:00,1.85301,1.85417,1.85301,1.85417,6950843.0
2008-12-04 09:30:00,1.85424,1.85432,1.85382,1.85382,3568337.0
2008-12-04 09:31:00,1.85378,1.85381,1.8536,1.8536,12882252.0
2008-12-04 09:32:00,1.85327,1.85332,1.85265,1.85286,3776971.0
2008-12-04 09:33:00,1.8531,1.85424,1.8531,1.85379,10029704.0
2008-12-04 09:34:00,1.85358,1.85371,1.85352,1.85371,10422250.0
2008-12-04 09:35:00,1.85388,1.85404,1.85388,1.854,6601060.0
2008-12-04 09:36:00,1.85396,1.85396,1.85344,1.85344,2634579.0
2008-12-04 09:37:00,1.85329,1.85329,1.85295,1.85295,4394604.0
2008-12-04 09:38:00,1.8528,1.8528,1.85171,1.85197,4112335.0
2008-12-04 09:39:00,1.85182,1.85182,1.85058,1.85058,4255427.0
2008-12-04 09:40:00,1.85049,1.85104,1.85021,1.85104,17469835.0
2008-12-04 09:41:00,1.85088,1.85088,1.84955,1.84955,11232250.0
2008-12-04 09:42:00,1.84929,1.84948,1.84916,1.84948,9324717.0
2008-12-04 09:43:00,1.84955,1.84973,1.84952,1.84973,9579309.0
2008-12-04 09:44:00,1.84982,1.85002,1.84982,1.84996,6215273.0
2008-12-04 09:45:00,1.84963,1.84963,1.8487,1.8487,3117598.0
2008-12-04 09:46:00,1.8484,1.84869,1.84819,1.84869,5234836.0
2008-12-04 09:47:00,1.84892,1.84924,1.84867,1.84867,13553241.0
2008-12-04 09:48:00,1.84891,1.84919,1.84862,1.84919,5379218.0
2008-12-04 09:49:00,1.84921,1.84945,1.84921,1.84942,15961834.0
2008-12-04 09:50:00,1.84932,1.85004,1.84918,1.85004,6893329.0
2008-12-04 09:51:00,1.85035,1.85088,1.85035,1.85088,5241739.0
2008-12-04 09:52:00,1.85104,1.85149,1.85104,1.85145,30111716.0
2008-12-04 09:53:00,1.85117,1.85117,1.85038,1.85047,8197951.0
2008-12-04 09:54:00,1.85032,1.85071,1.85032,1.85069,11062263.0
2008-12-04 09:55:00,1.85076,1.85114,1.85076,1.85114,5114102.0
2008-12-04 09:56:00,1.85122,1.85124,1.85085,1.85124,6006738.0
2008-12-04 09:57:00,1.85126,1.85137,1.8509,1.8509,5766825.0
2008-12-04 09:58:00,1.85069,1.85069,1.85005,1.85005,5006939.0
2008-12-04 09:59:00,1.85014,1.85063,1.85014,1.85059,8671690.0
2008-12-04 10:00:00,1.85057,1.85057,1.85006,1.85008,6293037.0
2008-12-04 10:01:00,1.84998,1.85051,1.84998,1.85035,13695610.0
2008-12-04 10:02:00,1.85025,1.85062,1.85025,1.85062,26501262.0
2008-12-04 10:03:00,1.85035,1.85116,1.85035,1.85116,4856640.0
2008-12-04 10:04:00,1.85147,1.85215,1.85147,1.85215,6118588.0
2008-12-04 10:05:00,1.85239,1.85366,1.85239,1.85366,2791751.0
2008-12-04 10:06:00,1.85382,1.85412,1.85376,1.85412,3953928.0
2008-12-04 10:07:00,1.85415,1.85416,1.85344,1.85344,4566546.0
2008-12-04 10:08:00,1.8529,1.8531,1.85271,1.8531,3855388.0
2008-12-04 10:09:00,1.85303,1.85303,1.85282,1.85287,4550457.0
2008-12-04 10:10:00,1.85307,1.85345,1.85306,1.85345,12581324.0
2008-12-04 10:11:00,1.8535,1.85364,1.85327,1.8533,6261964.0
2008-12-04 10:12:00,1.85322,1.85329,1.8531,1.85329,7042565.0
2008-12-04 10:13:00,1.85331,1.85387,1.85321,1.85387,14779867.0
2008-12-04 10:14:00,1.85387,1.85393,1.85363,1.85367,3946357.0
2008-12-04 10:15:00,1.85363,1.85367,1.85338,1.85367,21721078.0
2008-12-04 10:16:00,1.85345,1.85345,1.85316,1.85323,2688638.0
2008-12-04 10:17:00,1.85313,1.85314,1.85269,1.85294,9279890.0
2008-12-04 10:18:00,1.85292,1.85303,1.85274,1.85274,6813934.0
2008-12-04 10:19:00,1.85257,1.85257,1.85231,1.85237,10140608.0
2008-12-04 10:20:00,1.85233,1.85233,1.85177,1.85177,6968987.0
2008-12-04 10:21:00,1.85193,1.85193,1.85113,1.85113,10909131.0
2008-12-04 10:22:00,1.85119,1.85119,1.85052,1.85052,6300861.0
2008-12-04 10:23:00,1.85056,1.85056,1.84995,1.84995,17703465.0
2008-12-04 10:24:00,1.84979,1.84979,1.84946,1.84946,4403424.0
2008-12-04 10:25:00,1.84939,1.84939,1.84863,1.84892,7256662.0
2008-12-04 10:26:00,1.84841,1.84841,1.84785,1.84805,6675198.0
2008-12-04 10:27:00,1.84795,1.84795,1.84736,1.84782,5007566.0
2008-12-04 10:28:00,1.84806,1.84806,1.84739,1.84755,12778397.0
2008-12-04 10:29:00,1.84766,1.84782,1.84766,1.84775,5177428.0
2008-12-04 10:30:00,1.84763,1.84774,1.84739,1.84749,11749150.0
2008-12-04 10:31:00,1.84697,1.84697,1.84641,1.84662,5844104.0
2008-12-04 10:32:00,1.84641,1.84641,1.84532,1.84532,19067847.0
2008-12-04 10:33:00,1.8453,1.8453,1.84456,1.8447,8934090.0
2008-12-04 10:34:00,1.84445,1.84448,1.84429,1.84429,9288904.0
2008-12-04 10:35:00,1.8442,1.8442,1.84356,1.84356,10835743.0
2008-12-04 10:36:00,1.8433,1.8433,1.84231,1.84231,32775669.0
2008-12-04 10:37:00,1.84219,1.84219,1.84149,1.84163,7635971.0
2008-12-04 10:38:00,1.84172,1.84203,1.84172,1.84203,9401480.0
2008-12-04 10:39:00,1.8422,1.84237,1.8421,1.84218,5244945.0
2008-12-04 10:40:00,1.84224,1.84284,1.84219,1.84284,8187585.0
2008-12-04 10:41:00,1.8429,1.84308,1.84235,1.84308,4618085.0
2008-12-04 10:42:00,1.84296,1.84296,1.84146,1.84146,10154572.0
2008-12-04 10:43:00,1.84143,1.84143,1.83808,1.83828,409160060.0
2008-12-04 10:44:00,1.8385,1.84014,1.8385,1.84014,3961291.0
2008-12-04 10:45:00,1.84025,1.84025,1.8399,1.8399,5474894.0
2008-12-04 10:46:00,1.83969,1.83969,1.83876,1.83901,5269490.0
2008-12-04 10:47:00,1.8387,1.8387,1.83747,1.83747,6327696.0
2008-12-04 10:48:00,1.83755,1.83755,1.83675,1.83675,7087178.0
2008-12-04 10:49:00,1.83691,1.83744,1.83679,1.83679,6566895.0
2008-12-04 10:50:00,1.83671,1.83695,1.83669,1.83695,6416650.0
2008-12-04 10:51:00,1.83692,1.83695,1.83683,1.83683,9866082.0
2008-12-04 10:52:00,1.83537,1.83654,1.83537,1.83649,6416945.0
2008-12-04 10:53:00,1.83667,1.83719,1.83667,1.83719,6638217.0
2008-12-04 10:54:00,1.83714,1.83714,1.83683,1.83687,8451300.0
2008-12-04 10:55:00,1.83685,1.83689,1.83639,1.83639,4034801.0
2008-12-04 10:56:00,1.83649,1.83727,1.83648,1.83727,5824784.0
2008-12-04 10:57:00,1.83743,1.83774,1.83696,1.83696,3855236.0
2008-12-04 10:58:00,1.83688,1.83697,1.83682,1.83687,1978645.0
2008-12-04 10:59:00,1.83687,1.83701,1.8363,1.8363,8731370.0
2008-12-04 11:00:00,1.83625,1.83625,1.83527,1.83527,2208525.0
2008-12-04 11:01:00,1.83518,1.83518,1.83473,1.83473,12617683.0
2008-12-04 11:02:00,1.83469,1.83469,1.83401,1.83401,13280650.0
2008-12-04 11:03:00,1.83389,1.83389,1.83333,1.83333,12132809.0
2008-12-04 11:04:00,1.83334,1.83334,1.83291,1.83291,6653370.0
2008-12-04 11:05:00,1.83279,1.83315,1.83263,1.83291,3840803.0
2008-12-04 11:06:00,1.83265,1.83272,1.83198,1.83272,4622466.0
2008-12-04 11:07:00,1.83297,1.83402,1.83297,1.83383,10570803.0
2008-12-04 11:08:00,1.8339,1.83486,1.8339,1.83477,3721656.0
2008-12-04 11:09:00,1.83477,1.83477,1.83425,1.83425,17927448.0
2008-12-04 11:10:00,1.83416,1.83416,1.8337,1.8337,4426866.0
2008-12-04 11:11:00,1.83315,1.83382,1.83315,1.83382,18060654.0
2008-12-04 11:12:00,1.83413,1.83483,1.83413,1.83483,5141106.0
2008-12-04 11:13:00,1.83519,1.83519,1.83484,1.83484,3404474.0
2008-12-04 11:14:00,1.835,1.83526,1.83446,1.83446,11810076.0
2008-12-04 11:15:00,1.83444,1.83451,1.83431,1.83451,5707600.0
2008-12-04 11:16:00,1.83457,1.83562,1.83457,1.83562,6317498.0
2008-12-04 11:17:00,1.83573,1.8363,1.83548,1.83548,10358552.0
2008-12-04 11:18:00,1.83518,1.83542,1.8348,1.83542,4559852.0
2008-12-04 11:19:00,1.83548,1.83548,1.83485,1.83536,15548621.0
2008-12-04 11:20:00,1.83518,1.83518,1.83479,1.83489,4737954.0
2008-12-04 11:21:00,1.835,1.835,1.83473,1.83481,10796651.0
2008-12-04 11:22:00,1.83487,1.83489,1.83468,1.83468,20050549.0
2008-12-04 11:23:00,1.83452,1.83567,1.83444,1.83562,11433413.0
2008-12-04 11:24:00,1.83556,1.83591,1.83537,1.83591,4146886.0
2008-12-04 11:25:00,1.8359,1.8359,1.83558,1.83582,11935207.0
2008-12-04 11:26:00,1.83557,1.83557,1.83403,1.83403,13032704.0
2008-12-04 11:27:00,1.8341,1.83462,1.83387,1.83393,10769702.0
2008-12-04 11:28:00,1.83401,1.83419,1.83401,1.83406,10402632.0
2008-12-04 11:29:00,1.83421,1.8352,1.83421,1.8352,2196475.0
2008-12-04 11:30:00,1.83539,1.83574,1.83492,1.83492,4909082.0
2008-12-04 11:31:00,1.83489,1.83503,1.83478,1.83503,9512604.0
2008-12-04 11:32:00,1.83511,1.83553,1.83501,1.83553,4598856.0
2008-12-04 11:33:00,1.83596,1.83667,1.83596,1.83639,4605616.0
2008-12-04 11:34:00,1.83619,1.83619,1.83588,1.83588,6007861.0
2008-12-04 11:35:00,1.8358,1.83603,1.83572,1.83572,6112062.0
2008-12-04 11:36:00,1.83567,1.83581,1.83553,1.83553,6430201.0
2008-12-04 11:37:00,1.83564,1.83604,1.83562,1.83604,12873318.0
2008-12-04 11:38:00,1.83622,1.83622,1.83556,1.83556,5808692.0
2008-12-04 11:39:00,1.83552,1.83552,1.83478,1.83478,6776506.0
2008-12-04 11:40:00,1.83461,1.83461,1.83343,1.83343,15814461.0
2008-12-04 11:41:00,1.83306,1.83306,1.83169,1.83169,3849877.0
2008-12-04 11:42:00,1.83147,1.83189,1.83126,1.83189,5845880.0
2008-12-04 11:43:00,1.8323,1.83323,1.8323,1.83317,10979295.0
2008-12-04 11:44:00,1.83321,1.83362,1.83302,1.83362,5692052.0
2008-12-04 11:45:00,1.8339,1.83444,1.83384,1.83384,6162361.0
2008-12-04 11:46:00,1.83348,1.8335,1.83258,1.83258,6476889.0
2008-12-04 11:47:00,1.83266,1.83342,1.8326,1.83342,16055025.0
2008-12-04 11:48:00,1.83344,1.83344,1.83278,1.83278,10213424.0
2008-12-04 11:49:00,1.83303,1.83398,1.83303,1.83342,7168989.0
2008-12-04 11:50:00,1.83354,1.83355,1.83316,1.83316,13503373.0
2008-12-04 11:51:00,1.83278,1.83278,1.83241,1.8327,4617262.0
2008-12-04 11:52:00,1.83289,1.83353,1.83289,1.83353,11073666.0
2008-12-04 11:53:00,1.83365,1.83384,1.83335,1.83335,5929153.0
2008-12-04 11:54:00,1.83328,1.83328,1.83285,1.83315,5079143.0
2008-12-04 11:55:00,1.83334,1.83353,1.83304,1.83353,6268562.0
2008-12-04 11:56:00,1.83351,1.83406,1.83351,1.83405,11583581.0
2008-12-04 11:57:00,1.83417,1.83459,1.83417,1.83459,8045036.0
2008-12-04 11:58:00,1.83461,1.83499,1.83461,1.83495,5008454.0
2008-12-04 11:59:00,1.83514,1.83565,1.83495,1.83495,18242994.0
2008-12-04 12:00:00,1.83459,1.83459,1.83431,1.83433,4978418.0
2008-12-04 12:01:00,1.83441,1.83452,1.8343,1.83444,6855837.0
2008-12-04 12:02:00,1.83446,1.83467,1.83446,1.83464,3903772.0
2008-12-04 12:03:00,1.83456,1.83503,1.8342,1.83503,5902956.0
2008-12-04 12:04:00,1.83508,1.83519,1.835,1.835,12407053.0
2008-12-04 12:05:00,1.83444,1.83444,1.83364,1.83364,8911502.0
2008-12-04 12:06:00,1.83353,1.83353,1.83274,1.83337,4388837.0
2008-12-04 12:07:00,1.83318,1.83318,1.83283,1.83305,7715329.0
2008-12-04 12:08:00,1.83303,1.83331,1.833,1.833,6202587.0
2008-12-04 12:09:00,1.83277,1.8331,1.83265,1.83266,2355091.0
2008-12-04 12:10:00,1.83263,1.83295,1.8324,1.83255,7514982.0
2008-12-04 12:11:00,1.83229,1.83229,1.83131,1.83131,7463629.0
2008-12-04 12:12:00,1.83123,1.83152,1.83104,1.8312,6202268.0
2008-12-04 12:13:00,1.83147,1.83147,1.83081,1.83129,7857598.0
2008-12-04 12:14:00,1.83104,1.83122,1.82989,1.82989,6495645.0
2008-12-04 12:15:00,1.82992,1.83146,1.82992,1.83146,18045522.0
2008-12-04 12:16:00,1.83182,1.83261,1.83182,1.83203,8988721.0
2008-12-04 12:17:00,1.83195,1.83261,1.83195,1.83252,16739631.0
2008-12-04 12:18:00,1.83261,1.83261,1.83161,1.83161,5245421.0
2008-12-04 12:19:00,1.83156,1.83156,1.83085,1.83144,7379699.0
2008-12-04 12:20:00,1.8314,1.83152,1.83133,1.83133,12932054.0
2008-12-04 12:21:00,1.8312,1.83145,1.83045,1.83083,5853302.0
2008-12-04 12:22:00,1.8309,1.8315,1.8309,1.83116,14126407.0
2008-12-04 12:23:00,1.83106,1.83106,1.83005,1.83046,12517315.0
2008-12-04 12:24:00,1.83047,1.83076,1.83016,1.83027,11571976.0
2008-12-04 12:25:00,1.83048,1.83213,1.83048,1.8317,13170990.0
2008-12-04 12:26:00,1.8316,1.83162,1.83085,1.83094,5807358.0
2008-12-04 12:27:00,1.83119,1.83162,1.83119,1.83157,5184202.0
2008-12-04 12:28:00,1.83188,1.83195,1.83143,1.83143,11242787.0
2008-12-04 12:29:00,1.83125,1.83125,1.82984,1.82984,2272737.0
2008-12-04 12:30:00,1.82947,1.82959,1.82871,1.82949,26422634.0
2008-12-04 12:31:00,1.82956,1.83001,1.8294,1.83001,11381360.0
2008-12-04 12:32:00,1.82993,1.8305,1.82993,1.8305,6128658.0
2008-12-04 12:33:00,1.83071,1.83081,1.83003,1.83081,6652949.0
2008-12-04 12:34:00,1.83083,1.83156,1.8308,1.83128,12254331.0
2008-12-04 12:35:00,1.83088,1.83088,1.82907,1.83048,8483069.0
2008-12-04 12:36:00,1.83075,1.83158,1.83071,1.83129,15449098.0
2008-12-04 12:37:00,1.83105,1.83105,1.82938,1.82938,7663822.0
2008-12-04 12:38:00,1.82942,1.82942,1.82877,1.82878,3547022.0
2008-12-04 12:39:00,1.82863,1.82863,1.82753,1.82791,8740873.0
2008-12-04 12:40:00,1.8279,1.82842,1.8279,1.82842,7117703.0
2008-12-04 12:41:00,1.82866,1.82953,1.82784,1.82953,9402944.0
2008-12-04 12:42:00,1.82944,1.82944,1.82903,1.82941,7218055.0
2008-12-04 12:43:00,1.82949,1.82983,1.8291,1.8291,7758754.0
2008-12-04 12:44:00,1.82882,1.82929,1.82838,1.82929,8689413.0
2008-12-04 12:45:00,1.8294,1.8294,1.8288,1.8288,18227974.0
2008-12-04 12:46:00,1.82836,1.82836,1.8274,1.82766,6677723.0
2008-12-04 12:47:00,1.82762,1.82818,1.82762,1.82792,7933479.0
2008-12-04 12:48:00,1.82797,1.82833,1.82797,1.82806,6632947.0
2008-12-04 12:49:00,1.82802,1.82861,1.82798,1.82818,6911952.0
2008-12-04 12:50:00,1.8283,1.82844,1.82793,1.82844,7608917.0
2008-12-04 12:51:00,1.82838,1.82987,1.82816,1.82987,14150488.0
2008-12-04 12:52:00,1.82995,1.83006,1.82935,1.8294,8637268.0
2008-12-04 12:53:00,1.82937,1.82937,1.82861,1.82861,10557885.0
2008-12-04 12:54:00,1.82875,1.82928,1.82869,1.82928,6716786.0
2008-12-04 12:55:00,1.82946,1.83073,1.82946,1.83048,3768389.0
2008-12-04 12:56:00,1.83036,1.83069,1.82986,1.83042,14180367.0
2008-12-04 12:57:00,1.8301,1.8301,1.82836,1.82836,8757377.0
2008-12-04 12:58:00,1.82877,1.82877,1.82828,1.82828,5748051.0
2008-12-04 12:59:00,1.82835,1.82835,1.82781,1.82781,4749839.0
2008-12-04 13:00:00,1.82772,1.82772,1.82726,1.82726,6667412.0
2008-12-04 13:01:00,1.82716,1.82716,1.82613,1.82614,9485857.0
2008-12-04 13:02:00,1.82594,1.82621,1.82538,1.82611,4354588.0
2008-12-04 13:03:00,1.82618,1.82678,1.82618,1.82652,7830174.0
2008-12-04 13:04:00,1.82665,1.8275,1.82665,1.8275,6105333.0
2008-12-04 13:05:00,1.82738,1.8276,1.82728,1.82728,4721041.0
2008-12-04 13:06:00,1.82723,1.82733,1.82696,1.827,6703468.0
2008-12-04 13:07:00,1.82689,1.82728,1.82672,1.82728,13810782.0
2008-12-04 13:08:00,1.82725,1.82735,1.82715,1.82726,5532351.0
2008-12-04 13:09:00,1.82725,1.82737,1.82708,1.82737,17736446.0
2008-12-04 13:10:00,1.82735,1.82743,1.82679,1.82679,6856577.0
2008-12-04 13:11:00,1.8269,1.82717,1.82656,1.82717,12351907.0
2008-12-04 13:12:00,1.82753,1.82823,1.82753,1.82823,6296317.0
2008-12-04 13:13:00,1.8283,1.8287,1.8283,1.8287,3582486.0
2008-12-04 13:14:00,1.82878,1.82947,1.82878,1.82911,16444776.0
2008-12-04 13:15:00,1.82905,1.82905,1.82896,1.82896,4671636.0
2008-12-04 13:16:00,1.82894,1.82894,1.82854,1.82854,8270473.0
2008-12-04 13:17:00,1.82833,1.82833,1.82804,1.82814,3067748.0
2008-12-04 13:18:00,1.82814,1.82814,1.82761,1.82761,9004049.0
2008-12-04 13:19:00,1.82751,1.82759,1.82734,1.82753,4106274.0
2008-12-04 13:20:00,1.82766,1.82804,1.82756,1.82804,7481552.0
2008-12-04 13:21:00,1.82846,1.82995,1.82846,1.82995,7717691.0
2008-12-04 13:22:00,1.83009,1.83059,1.82999,1.83059,5178027.0
2008-12-04 13:23:00,1.83091,1.83119,1.83076,1.83076,6122612.0
2008-12-04 13:24:00,1.83036,1.83036,1.82953,1.82953,3447943.0
2008-12-04 13:25:00,1.82966,1.83012,1.82966,1.83012,6739948.0
2008-12-04 13:26:00,1.83021,1.83075,1.83021,1.83075,4718955.0
2008-12-04 13:27:00,1.83057,1.83057,1.83018,1.83018,5778311.0
2008-12-04 13:28:00,1.83008,1.83008,1.82954,1.82954,13615550.0
2008-12-04 13:29:00,1.82925,1.82983,1.82925,1.82961,16818809.0
2008-12-04 13:30:00,1.8297,1.83047,1.8297,1.83047,11233178.0
2008-12-04 13:31:00,1.83036,1.83036,1.82977,1.82986,14171679.0
2008-12-04 13:32:00,1.82972,1.83052,1.82972,1.83052,9895848.0
2008-12-04 13:33:00,1.83076,1.83119,1.83076,1.83119,5297667.0
2008-12-04 13:34:00,1.83096,1.83215,1.83096,1.83215,5180465.0
2008-12-04 13:35:00,1.83238,1.83378,1.83238,1.83378,17265687.0
2008-12-04 13:36:00,1.83385,1.83399,1.83367,1.83399,9583569.0
2008-12-04 13:37:00,1.83409,1.83425,1.83393,1.83393,15822362.0
2008-12-04 13:38:00,1.83395,1.83395,1.83361,1.83373,10700910.0
2008-12-04 13:39:00,1.83369,1.83377,1.83286,1.83286,5928817.0
2008-12-04 13:40:00,1.83264,1.83271,1.83243,1.83271,4100873.0
2008-12-04 13:41:00,1.83271,1.83271,1.83208,1.83208,9852245.0
2008-12-04 13:42:00,1.83163,1.83163,1.83119,1.83137,10647146.0
2008-12-04 13:43:00,1.83135,1.83241,1.83135,1.83241,5771053.0
2008-12-04 13:44:00,1.83282,1.83327,1.83282,1.8332,4991520.0
2008-12-04 13:45:00,1.83321,1.83346,1.8328,1.8328,4948283.0
2008-12-04 13:46:00,1.83269,1.83317,1.83259,1.83317,7862326.0
2008-12-04 13:47:00,1.83358,1.83358,1.83229,1.83229,8265815.0
2008-12-04 13:48:00,1.83221,1.83221,1.83154,1.83161,6168552.0
2008-12-04 13:49:00,1.83179,1.83299,1.83179,1.83299,5684831.0
2008-12-04 13:50:00,1.8332,1.8347,1.8332,1.8347,6875930.0
2008-12-04 13:51:00,1.83484,1.83506,1.8348,1.83501,14965577.0
2008-12-04 13:52:00,1.83512,1.83536,1.83511,1.83511,28363189.0
2008-12-04 13:53:00,1.83517,1.83563,1.83517,1.83563,4838789.0
2008-12-04 13:54:00,1.83588,1.83624,1.83588,1.83624,7501296.0
2008-12-04 13:55:00,1.83634,1.8366,1.83596,1.83596,6154529.0
2008-12-04 13:56:00,1.83617,1.83697,1.83617,1.83696,4081850.0
2008-12-04 13:57:00,1.83689,1.83703,1.83673,1.83703,12533187.0
2008-12-04 13:58:00,1.83711,1.83711,1.83655,1.83655,11587257.0
2008-12-04 13:59:00,1.83649,1.83649,1.83609,1.83609,11517656.0
2008-12-04 14:00:00,1.836,1.8361,1.83545,1.83553,16634956.0
2008-12-04 14:01:00,1.83595,1.83659,1.83594,1.83639,17888244.0
2008-12-04 14:02:00,1.83625,1.83731,1.83619,1.83731,41300050.0
2008-12-04 14:03:00,1.83765,1.83846,1.83765,1.83816,5571066.0
2008-12-04 14:04:00,1.83847,1.83943,1.83847,1.83943,5294749.0
2008-12-04 14:05:00,1.83968,1.84125,1.83968,1.84125,16011401.0
2008-12-04 14:06:00,1.8417,1.84255,1.84162,1.84254,9945995.0
2008-12-04 14:07:00,1.84281,1.8433,1.84255,1.84329,2472198.0
2008-12-04 14:08:00,1.84292,1.84292,1.84144,1.84144,8700371.0
2008-12-04 14:09:00,1.84147,1.84187,1.84144,1.84144,7683765.0
2008-12-04 14:10:00,1.84141,1.84405,1.84141,1.84405,5302891.0
2008-12-04 14:11:00,1.8441,1.8441,1.84264,1.84264,7073712.0
2008-12-04 14:12:00,1.84261,1.84261,1.84192,1.84232,10777513.0
2008-12-04 14:13:00,1.84261,1.84373,1.84261,1.84373,21553730.0
2008-12-04 14:14:00,1.84401,1.8443,1.84364,1.84376,11574369.0
2008-12-04 14:15:00,1.84364,1.84364,1.84262,1.84262,8662614.0
2008-12-04 14:16:00,1.84265,1.84265,1.84213,1.84213,4414595.0
2008-12-04 14:17:00,1.84181,1.84202,1.84162,1.84162,16665753.0
2008-12-04 14:18:00,1.84158,1.84158,1.84101,1.84136,13127764.0
2008-12-04 14:19:00,1.84135,1.8415,1.84077,1.84077,9864610.0
2008-12-04 14:20:00,1.84068,1.84087,1.84068,1.84079,14063420.0
2008-12-04 14:21:00,1.84076,1.84076,1.84039,1.8404,4905229.0
2008-12-04 14:22:00,1.84017,1.84017,1.83988,1.83988,3962783.0
2008-12-04 14:23:00,1.83997,1.83999,1.83964,1.83964,1737592.0
2008-12-04 14:24:00,1.83971,1.84002,1.83971,1.83992,13139785.0
2008-12-04 14:25:00,1.84009,1.84023,1.83977,1.83977,5086367.0
2008-12-04 14:26:00,1.83971,1.83995,1.8397,1.83995,7450856.0
2008-12-04 14:27:00,1.83987,1.83987,1.83942,1.83956,9882476.0
2008-12-04 14:28:00,1.83959,1.83959,1.83869,1.83894,8352340.0
2008-12-04 14:29:00,1.83932,1.83949,1.83881,1.83881,8786999.0
2008-12-04 14:30:00,1.83865,1.83908,1.83865,1.83891,15149981.0
2008-12-04 14:31:00,1.83886,1.83886,1.83825,1.83829,3190266.0
2008-12-04 14:32:00,1.83827,1.83827,1.83751,1.83756,12132195.0
2008-12-04 14:33:00,1.83775,1.83815,1.83775,1.83815,14962373.0
2008-12-04 14:34:00,1.83814,1.83816,1.83805,1.83805,10796471.0
2008-12-04 14:35:00,1.83806,1.83874,1.83806,1.83874,13128154.0
2008-12-04 14:36:00,1.83904,1.83936,1.83903,1.83922,12954847.0
2008-12-04 14:37:00,1.8393,1.8407,1.83927,1.8407,5090698.0
2008-12-04 14:38:00,1.84057,1.84057,1.83981,1.84013,12671252.0
2008-12-04 14:39:00,1.84043,1.84105,1.84043,1.84105,11798223.0
2008-12-04 14:40:00,1.84096,1.84101,1.84039,1.84101,7424120.0
2008-12-04 14:41:00,1.84139,1.84184,1.84139,1.84181,5472444.0
2008-12-04 14:42:00,1.84201,1.84261,1.84201,1.84261,7257204.0
2008-12-04 14:43:00,1.84268,1.84316,1.84268,1.84316,16026652.0
2008-12-04 14:44:00,1.84326,1.84369,1.84326,1.84369,7461650.0
2008-12-04 14:45:00,1.84372,1.8449,1.84372,1.84469,18947316.0
2008-12-04 14:46:00,1.84505,1.8455,1.84505,1.84533,14117113.0
2008-12-04 14:47:00,1.84551,1.84629,1.84551,1.84582,1880433.0
2008-12-04 14:48:00,1.84569,1.84581,1.84521,1.84521,12220671.0
2008-12-04 14:49:00,1.84488,1.84488,1.84373,1.84373,4050620.0
2008-12-04 14:50:00,1.84364,1.84364,1.84324,1.84324,4100422.0
2008-12-04 14:51:00,1.84311,1.84354,1.84264,1.84325,16000101.0
2008-12-04 14:52:00,1.84327,1.84388,1.84321,1.84388,12205284.0
2008-12-04 14:53:00,1.84361,1.84361,1.8422,1.84274,15606761.0
2008-12-04 14:54:00,1.84307,1.84544,1.84307,1.84544,3308551.0
2008-12-04 14:55:00,1.84564,1.84657,1.84557,1.84657,63111319.0
2008-12-04 14:56:00,1.84644,1.84644,1.84554,1.84554,8753885.0
2008-12-04 14:57:00,1.84554,1.84601,1.84554,1.84601,6078286.0
2008-12-04 14:58:00,1.84579,1.8463,1.84537,1.8463,3981821.0
2008-12-04 14:59:00,1.84618,1.84618,1.84547,1.84551,43460004.0
2008-12-04 15:00:00,1.84541,1.84573,1.84537,1.84573,5761682.0
2008-12-04 15:01:00,1.84567,1.84577,1.8452,1.8452,6819864.0
2008-12-04 15:02:00,1.84544,1.84584,1.84544,1.84584,8367452.0
2008-12-04 15:03:00,1.84563,1.84565,1.84495,1.84565,3363763.0
2008-12-04 15:04:00,1.84606,1.84737,1.84606,1.84737,6920252.0
2008-12-04 15:05:00,1.84762,1.84814,1.84762,1.84814,11276458.0
2008-12-04 15:06:00,1.84832,1.84885,1.84832,1.84876,3292703.0
2008-12-04 15:07:00,1.84879,1.84888,1.84866,1.84876,6528189.0
2008-12-04 15:08:00,1.8489,1.84951,1.84871,1.84951,9246827.0
2008-12-04 15:09:00,1.84956,1.84956,1.84946,1.84953,10647641.0
2008-12-04 15:10:00,1.84961,1.84998,1.84961,1.84998,7643868.0
2008-12-04 15:11:00,1.85042,1.85042,1.85015,1.85015,17422554.0
2008-12-04 15:12:00,1.85006,1.85009,1.84977,1.84977,4075431.0
2008-12-04 15:13:00,1.84952,1.84988,1.84945,1.84988,5051532.0
2008-12-04 15:14:00,1.8499,1.85012,1.84928,1.84928,8481494.0
2008-12-04 15:15:00,1.84901,1.84901,1.84841,1.84841,8980572.0
2008-12-04 15:16:00,1.84809,1.84827,1.84789,1.84827,6035192.0
2008-12-04 15:17:00,1.84823,1.84823,1.84757,1.84757,8349112.0
2008-12-04 15:18:00,1.84735,1.84758,1.84724,1.84724,3626605.0
2008-12-04 15:19:00,1.847,1.847,1.84656,1.84656,7508365.0
2008-12-04 15:20:00,1.84647,1.84661,1.8464,1.8465,3787635.0
2008-12-04 15:21:00,1.8467,1.84686,1.84668,1.84684,6130501.0
2008-12-04 15:22:00,1.84715,1.84772,1.84715,1.84754,9984162.0
2008-12-04 15:23:00,1.84739,1.84744,1.84718,1.84744,12116504.0
2008-12-04 15:24:00,1.84757,1.84793,1.84757,1.84793,10380680.0
2008-12-04 15:25:00,1.84803,1.84844,1.84803,1.84825,9458084.0
2008-12-04 15:26:00,1.84797,1.84797,1.84665,1.84665,7244650.0
2008-12-04 15:27:00,1.84623,1.84623,1.84559,1.84559,5608554.0
2008-12-04 15:28:00,1.84564,1.84587,1.84564,1.8457,9991397.0
2008-12-04 15:29:00,1.84566,1.84566,1.8453,1.8453,5585842.0
2008-12-04 15:30:00,1.84544,1.84583,1.84539,1.84583,8578743.0
2008-12-04 15:31:00,1.84551,1.84551,1.84505,1.84505,20870024.0
2008-12-04 15:32:00,1.84497,1.84523,1.84469,1.84469,10537115.0
2008-12-04 15:33:00,1.84458,1.84458,1.84423,1.84423,4404011.0
2008-12-04 15:34:00,1.84474,1.84574,1.84474,1.84574,13614893.0
2008-12-04 15:35:00,1.84614,1.84614,1.84578,1.84578,6432625.0
2008-12-04 15:36:00,1.84569,1.84569,1.84543,1.84552,11223127.0
2008-12-04 15:37:00,1.84575,1.84622,1.84575,1.84614,10146634.0
2008-12-04 15:38:00,1.84597,1.84597,1.84534,1.84534,7927757.0
2008-12-04 15:39:00,1.84535,1.84547,1.84524,1.84547,5387452.0
2008-12-04 15:40:00,1.84579,1.84636,1.84579,1.84636,13390457.0
2008-12-04 15:41:00,1.84654,1.8467,1.84648,1.8467,9391592.0
2008-12-04 15:42:00,1.84689,1.84691,1.84648,1.8469,9695468.0
2008-12-04 15:43:00,1.84677,1.84677,1.84602,1.84642,9594000.0
2008-12-04 15:44:00,1.8465,1.84699,1.8465,1.84671,19025534.0
2008-12-04 15:45:00,1.84651,1.84651,1.84466,1.84478,4139863.0
2008-12-04 15:46:00,1.84509,1.84553,1.84509,1.84513,4253302.0
2008-12-04 15:47:00,1.84497,1.84497,1.84299,1.84299,9981701.0
2008-12-04 15:48:00,1.84324,1.84352,1.84324,1.84348,14732696.0
2008-12-04 15:49:00,1.8436,1.84457,1.8436,1.84457,9494663.0
2008-12-04 15:50:00,1.84468,1.84479,1.84438,1.84456,4322415.0
2008-12-04 15:51:00,1.84443,1.84443,1.84334,1.84334,4641295.0
2008-12-04 15:52:00,1.84327,1.84327,1.84241,1.84241,6662175.0
2008-12-04 15:53:00,1.84226,1.84282,1.84226,1.84255,3526757.0
2008-12-04 15:54:00,1.84248,1.84292,1.84222,1.84292,4873549.0
2008-12-04 15:55:00,1.843,1.84301,1.84288,1.84292,8601398.0
2008-12-04 15:56:00,1.84281,1.84285,1.84242,1.84242,5403263.0
2008-12-04 15:57:00,1.84197,1.84197,1.84137,1.84175,4009334.0
2008-12-04 15:58:00,1.84201,1.8421,1.84168,1.8418,22617675.0
2008-12-04 15:59:00,1.84154,1.84161,1.84111,1.84161,6889906.0
2008-12-04 16:00:00,1.8419,1.84198,1.84177,1.84196,12465707.0
2008-12-04 16:01:00,1.8418,1.84184,1.84154,1.84184,9982958.0
2008-12-04 16:02:00,1.84184,1.84184,1.84156,1.84156,18947604.0
2008-12-04 16:03:00,1.84145,1.84172,1.84145,1.84162,6359112.0
2008-12-04 16:04:00,1.84149,1.84164,1.84114,1.84114,10787179.0
2008-12-04 16:05:00,1.84068,1.84068,1.84034,1.8406,5527967.0
2008-12-04 16:06:00,1.84035,1.84035,1.83963,1.83963,8787140.0
2008-12-04 16:07:00,1.83916,1.83916,1.8384,1.8384,2968499.0
2008-12-04 16:08:00,1.83813,1.83822,1.83766,1.83766,3662070.0
2008-12-04 16:09:00,1.83785,1.83867,1.83785,1.83828,4987021.0
2008-12-04 16:10:00,1.83854,1.83951,1.83854,1.83951,5477678.0
2008-12-04 16:11:00,1.83963,1.83995,1.83935,1.83995,12681746.0
2008-12-04 16:12:00,1.84006,1.84008,1.83986,1.84008,8357860.0
2008-12-04 16:13:00,1.84005,1.84005,1.83967,1.83967,12131001.0
2008-12-04 16:14:00,1.83991,1.84059,1.83991,1.84053,7220366.0
2008-12-04 16:15:00,1.84108,1.84139,1.84108,1.84137,7159856.0
2008-12-04 16:16:00,1.84136,1.84164,1.84112,1.84164,6359934.0
2008-12-04 16:17:00,1.8417,1.84219,1.8417,1.84206,4655936.0
2008-12-04 16:18:00,1.84219,1.84272,1.84219,1.84272,8297433.0
2008-12-04 16:19:00,1.84294,1.84353,1.84294,1.84311,4753104.0
2008-12-04 16:20:00,1.84296,1.84311,1.84258,1.84311,3876183.0
2008-12-04 16:21:00,1.8433,1.84337,1.84317,1.84337,5833824.0
2008-12-04 16:22:00,1.84328,1.84358,1.84328,1.84348,6974991.0
2008-12-04 16:23:00,1.84374,1.84429,1.84374,1.84429,7378786.0
2008-12-04 16:24:00,1.84426,1.84433,1.8441,1.84424,4948149.0
2008-12-04 16:25:00,1.844,1.844,1.84363,1.84364,9141102.0
2008-12-04 16:26:00,1.84363,1.84363,1.8432,1.84353,13651388.0
2008-12-04 16:27:00,1.84364,1.84573,1.84364,1.84573,6737072.0
2008-12-04 16:28:00,1.8459,1.84697,1.84577,1.84697,7534903.0
2008-12-04 16:29:00,1.84707,1.84768,1.84707,1.84768,13042118.0
2008-12-04 16:30:00,1.84772,1.84852,1.84772,1.84852,9277023.0
2008-12-04 16:31:00,1.84865,1.84915,1.84865,1.84909,8297131.0
2008-12-04 16:32:00,1.84928,1.84971,1.84928,1.84971,5676546.0
2008-12-04 16:33:00,1.84968,1.85029,1.84968,1.85029,10111273.0
2008-12-04 16:34:00,1.85036,1.85078,1.85036,1.85078,5096902.0
2008-12-04 16:35:00,1.85083,1.85115,1.85083,1.85115,8196661.0
2008-12-04 16:36:00,1.85125,1.85165,1.85122,1.85165,3337152.0
2008-12-04 16:37:00,1.85171,1.85244,1.85171,1.85244,10268247.0
2008-12-04 16:38:00,1.85253,1.85292,1.85253,1.85292,9726581.0
2008-12-04 16:39:00,1.85299,1.85367,1.85299,1.85367,19335177.0
2008-12-04 16:40:00,1.85367,1.85414,1.85367,1.85414,2947715.0
2008-12-04 16:41:00,1.85419,1.8546,1.85419,1.8546,5471366.0
2008-12-04 16:42:00,1.85468,1.85517,1.85468,1.85517,9135108.0
2008-12-04 16:43:00,1.85526,1.85594,1.85526,1.85572,5621758.0
2008-12-04 16:44:00,1.85554,1.85554,1.85441,1.85441,6096323.0
2008-12-04 16:45:00,1.85448,1.85545,1.85437,1.85545,13248326.0
2008-12-04 16:46:00,1.85548,1.85727,1.85548,1.85727,13029305.0
2008-12-04 16:47:00,1.85741,1.85807,1.85741,1.85807,4149280.0
2008-12-04 16:48:00,1.85787,1.85787,1.85714,1.85734,3997554.0
2008-12-04 16:49:00,1.8575,1.8575,1.8564,1.8564,4101879.0
2008-12-04 16:50:00,1.85623,1.85636,1.85584,1.85584,16292794.0
2008-12-04 16:51:00,1.85572,1.85572,1.8552,1.85526,8790477.0
2008-12-04 16:52:00,1.85519,1.85519,1.85463,1.85463,4712154.0
2008-12-04 16:53:00,1.85443,1.85448,1.85404,1.85404,7327867.0
2008-12-04 16:54:00,1.85384,1.85393,1.85365,1.85365,4732900.0
2008-12-04 16:55:00,1.85358,1.85358,1.8529,1.8529,5624325.0
2008-12-04 16:56:00,1.85278,1.85278,1.85219,1.85228,10389272.0
2008-12-04 16:57:00,1.85236,1.8528,1.85161,1.85161,5667809.0
2008-12-04 16:58:00,1.85128,1.85152,1.85101,1.85152,11257398.0
2008-12-04 16:59:00,1.85155,1.85169,1.85142,1.85142,7884898.0
2008-12-04 17:00:00,1.8517,1.85252,1.8517,1.85251,28159739.0
2008-12-04 17:01:00,1.85277,1.85281,1.85231,1.85231,4264954.0
2008-12-04 17:02:00,1.85223,1.85223,1.852,1.85202,2586133.0
2008-12-04 17:03:00,1.85185,1.8519,1.85177,1.8519,7815604.0
2008-12-04 17:04:00,1.85187,1.85187,1.85117,1.85118,7902601.0
2008-12-04 17:05:00,1.85149,1.85198,1.85139,1.85168,16826145.0
2008-12-04 17:06:00,1.85187,1.85202,1.85153,1.85202,10705789.0
2008-12-04 17:07:00,1.85217,1.85279,1.85217,1.85279,10365460.0
2008-12-04 17:08:00,1.85275,1.85305,1.85259,1.85305,7165587.0
2008-12-04 17:09:00,1.8532,1.8532,1.85273,1.85273,7312006.0
2008-12-04 17:10:00,1.85258,1.85258,1.85206,1.85211,11350550.0
2008-12-04 17:11:00,1.85205,1.85205,1.85084,1.85084,3822624.0
2008-12-04 17:12:00,1.85063,1.85091,1.85063,1.85071,14309179.0
2008-12-04 17:13:00,1.85041,1.85041,1.84947,1.84962,13179345.0
2008-12-04 17:14:00,1.84966,1.84983,1.84936,1.84936,6383555.0
2008-12-04 17:15:00,1.84935,1.84973,1.84935,1.84963,7793520.0
2008-12-04 17:16:00,1.8499,1.85121,1.8499,1.85121,3953279.0
2008-12-04 17:17:00,1.8512,1.8512,1.85094,1.85094,3290664.0
2008-12-04 17:18:00,1.85078,1.85108,1.85078,1.85105,11500441.0
2008-12-04 17:19:00,1.85084,1.85084,1.85052,1.85067,12641044.0
2008-12-04 17:20:00,1.85072,1.8513,1.85072,1.8513,1882626.0
2008-12-04 17:21:00,1.85125,1.85127,1.85082,1.85082,9377938.0
2008-12-04 17:22:00,1.85075,1.85075,1.85057,1.85065,7840623.0
2008-12-04 17:23:00,1.85088,1.8513,1.85088,1.8513,15499412.0
2008-12-04 17:24:00,1.85148,1.85314,1.85148,1.85314,5485487.0
2008-12-04 17:25:00,1.85315,1.85321,1.85251,1.85251,10754958.0
2008-12-04 17:26:00,1.85204,1.85204,1.85142,1.85151,5391525.0
2008-12-04 17:27:00,1.85146,1.85146,1.8509,1.85095,3305575.0
2008-12-04 17:28:00,1.85106,1.85106,1.8508,1.8508,10102045.0
2008-12-04 17:29:00,1.85055,1.85058,1.85031,1.85031,8485143.0
2008-12-04 17:30:00,1.85039,1.85162,1.85039,1.85162,7110617.0
2008-12-04 17:31:00,1.85167,1.85195,1.85167,1.85195,3435984.0
2008-12-04 17:32:00,1.85199,1.85267,1.85199,1.85267,9297216.0
2008-12-04 17:33:00,1.85271,1.85326,1.85271,1.85309,3887498.0
2008-12-04 17:34:00,1.85264,1.85264,1.85144,1.85144,5349192.0
2008-12-04 17:35:00,1.85135,1.85138,1.85088,1.85088,4755641.0
2008-12-04 17:36:00,1.85115,1.85184,1.85109,1.85109,3632704.0
2008-12-04 17:37:00,1.85122,1.85261,1.85122,1.85261,12254800.0
2008-12-04 17:38:00,1.8528,1.8528,1.8523,1.8523,8187221.0
2008-12-04 17:39:00,1.85228,1.85296,1.85228,1.85296,3984367.0
2008-12-04 17:40:00,1.85341,1.85421,1.85341,1.85421,10046110.0
2008-12-04 17:41:00,1.85425,1.85425,1.85404,1.85412,5890915.0
2008-12-04 17:42:00,1.85387,1.85387,1.85317,1.85317,9542736.0
2008-12-04 17:43:00,1.85331,1.85398,1.85331,1.85331,10454987.0
2008-12-04 17:44:00,1.85299,1.85329,1.85299,1.85316,4541466.0
2008-12-04 17:45:00,1.85317,1.8539,1.85317,1.8539,8544232.0
2008-12-04 17:46:00,1.85427,1.85517,1.85427,1.85488,4828891.0
2008-12-04 17:47:00,1.85466,1.85466,1.85383,1.85439,4574526.0
2008-12-04 17:48:00,1.85471,1.85509,1.85357,1.85509,3425323.0
2008-12-04 17:49:00,1.85519,1.85532,1.85508,1.85524,4606456.0
2008-12-04 17:50:00,1.85545,1.85716,1.85545,1.85712,5531695.0
2008-12-04 17:51:00,1.85728,1.85774,1.85728,1.85774,8394445.0
2008-12-04 17:52:00,1.85805,1.85841,1.858,1.858,18452423.0
2008-12-04 17:53:00,1.85751,1.85751,1.85709,1.85709,2567519.0
2008-12-04 17:54:00,1.85702,1.85702,1.85622,1.85622,10597931.0
2008-12-04 17:55:00,1.85627,1.85679,1.85627,1.85679,5447071.0
2008-12-04 17:56:00,1.8568,1.85738,1.8568,1.85695,2305736.0
2008-12-04 17:57:00,1.85668,1.85668,1.85585,1.85585,6902965.0
2008-12-04 17:58:00,1.85532,1.85565,1.85487,1.85487,4907937.0
2008-12-04 17:59:00,1.85473,1.85707,1.85473,1.85707,4367433.0
2008-12-04 18:00:00,1.85712,1.85801,1.85712,1.85769,11480803.0
2008-12-04 18:01:00,1.85755,1.85807,1.85751,1.85807,6819101.0
2008-12-04 18:02:00,1.85826,1.85849,1.8582,1.8584,10660064.0
2008-12-04 18:03:00,1.85862,1.85887,1.85862,1.85887,4427650.0
2008-12-04 18:04:00,1.85896,1.85908,1.85847,1.85847,9337990.0
2008-12-04 18:05:00,1.85847,1.85848,1.85795,1.85795,10127618.0
2008-12-04 18:06:00,1.8577,1.85786,1.8574,1.85786,5505387.0
2008-12-04 18:07:00,1.85803,1.85818,1.85798,1.85812,3049884.0
2008-12-04 18:08:00,1.85819,1.85846,1.85819,1.85846,9600797.0
2008-12-04 18:09:00,1.85851,1.85886,1.85821,1.85886,17653871.0
2008-12-04 18:10:00,1.85875,1.8589,1.85829,1.85829,10246956.0
2008-12-04 18:11:00,1.85803,1.85853,1.85803,1.85853,6985231.0
2008-12-04 18:12:00,1.85843,1.85882,1.85816,1.85882,4205707.0
2008-12-04 18:13:00,1.85906,1.85906,1.8586,1.8586,6308852.0
2008-12-04 18:14:00,1.85869,1.85926,1.8585,1.85926,6511843.0
2008-12-04 18:15:00,1.85914,1.85943,1.85863,1.85943,8335196.0
2008-12-04 18:16:00,1.85982,1.86103,1.85981,1.86103,4475057.0
2008-12-04 18:17:00,1.86104,1.86199,1.86104,1.86199,5169501.0
2008-12-04 18:18:00,1.86146,1.86146,1.86086,1.86086,2770574.0
2008-12-04 18:19:00,1.86062,1.86093,1.86028,1.86093,12324943.0
2008-12-04 18:20:00,1.86112,1.86191,1.86112,1.86191,6824190.0
2008-12-04 18:21:00,1.8617,1.8617,1.86085,1.86085,13638100.0
2008-12-04 18:22:00,1.86058,1.86058,1.85926,1.85967,7739597.0
2008-12-04 18:23:00,1.85976,1.86081,1.85976,1.86071,10588802.0
2008-12-04 18:24:00,1.8607,1.8607,1.86038,1.86044,8821330.0
2008-12-04 18:25:00,1.86016,1.86016,1.85949,1.85949,5874695.0
2008-12-04 18:26:00,1.85972,1.85978,1.85954,1.85978,2722350.0
2008-12-04 18:27:00,1.85986,1.86049,1.85986,1.86049,9254128.0
2008-12-04 18:28:00,1.86041,1.86121,1.86041,1.86121,12841095.0
2008-12-04 18:29:00,1.8613,1.86244,1.8613,1.86244,5162852.0
2008-12-04 18:30:00,1.86251,1.86271,1.86224,1.86269,4793414.0
2008-12-04 18:31:00,1.86264,1.86268,1.86125,1.86263,3523148.0
2008-12-04 18:32:00,1.86282,1.86353,1.86282,1.86353,4545582.0
2008-12-04 18:33:00,1.8636,1.86391,1.86327,1.86327,5590371.0
2008-12-04 18:34:00,1.86315,1.86316,1.86286,1.86316,13391448.0
2008-12-04 18:35:00,1.86343,1.86428,1.86323,1.86428,10179011.0
2008-12-04 18:36:00,1.86475,1.86547,1.86474,1.86547,4175855.0
2008-12-04 18:37:00,1.86597,1.86663,1.86597,1.86631,12555335.0
2008-12-04 18:38:00,1.86641,1.86693,1.86641,1.86693,15834298.0
2008-12-04 18:39:00,1.86695,1.86744,1.86695,1.86744,4462148.0
2008-12-04 18:40:00,1.86749,1.86833,1.86749,1.86833,2640172.0
2008-12-04 18:41:00,1.8682,1.8682,1.86649,1.86649,16040666.0
2008-12-04 18:42:00,1.86633,1.86633,1.86431,1.86431,15968855.0
2008-12-04 18:43:00,1.86452,1.86497,1.86452,1.86497,4677562.0
2008-12-04 18:44:00,1.86482,1.86482,1.86438,1.86438,3597576.0
2008-12-04 18:45:00,1.86432,1.86432,1.86391,1.86391,2938988.0
2008-12-04 18:46:00,1.86387,1.86387,1.86345,1.86345,6690545.0
2008-12-04 18:47:00,1.86333,1.86333,1.86221,1.86244,4262244.0
2008-12-04 18:48:00,1.8627,1.86293,1.8627,1.86274,8672738.0
2008-12-04 18:49:00,1.86253,1.86257,1.86239,1.86248,4257249.0
2008-12-04 18:50:00,1.86238,1.86238,1.86179,1.86195,14998759.0
2008-12-04 18:51:00,1.86154,1.86236,1.86121,1.86236,19532280.0
2008-12-04 18:52:00,1.86239,1.86239,1.86131,1.86131,10322966.0
2008-12-04 18:53:00,1.86132,1.86132,1.86071,1.86071,5231436.0
2008-12-04 18:54:00,1.86074,1.86074,1.86045,1.86048,8644445.0
2008-12-04 18:55:00,1.86041,1.86041,1.85996,1.85996,3171809.0
2008-12-04 18:56:00,1.85987,1.85988,1.8594,1.8594,6889313.0
2008-12-04 18:57:00,1.85936,1.85936,1.85889,1.85889,12229665.0
2008-12-04 18:58:00,1.85886,1.85886,1.85828,1.85828,3701639.0
2008-12-04 18:59:00,1.85809,1.85814,1.85759,1.85759,9619725.0
2008-12-04 19:00:00,1.85749,1.8575,1.85668,1.85682,6576831.0
2008-12-04 19:01:00,1.85672,1.85672,1.85585,1.85608,6869892.0
2008-12-04 19:02:00,1.8564,1.85689,1.8564,1.85689,12726625.0
2008-12-04 19:03:00,1.85676,1.85676,1.85643,1.8567,3642338.0
2008-12-04 19:04:00,1.85699,1.85777,1.85699,1.85777,9144809.0
2008-12-04 19:05:00,1.85804,1.85904,1.85804,1.85893,9268801.0
2008-12-04 19:06:00,1.85883,1.85883,1.85867,1.85867,10730329.0
2008-12-04 19:07:00,1.85889,1.85935,1.85883,1.85885,9940990.0
2008-12-04 19:08:00,1.85892,1.8592,1.85884,1.8592,9696972.0
2008-12-04 19:09:00,1.85924,1.85925,1.85908,1.85925,4902195.0
2008-12-04 19:10:00,1.85936,1.85948,1.85925,1.85948,8719222.0
2008-12-04 19:11:00,1.85945,1.85945,1.8589,1.8589,4338937.0
2008-12-04 19:12:00,1.85864,1.85864,1.85705,1.85829,23165331.0
2008-12-04 19:13:00,1.858,1.858,1.85694,1.85694,3152916.0
2008-12-04 19:14:00,1.85668,1.8569,1.85655,1.8569,7939844.0
2008-12-04 19:15:00,1.85713,1.85788,1.85713,1.85788,5789129.0
2008-12-04 19:16:00,1.85826,1.85895,1.85824,1.85895,9447152.0
2008-12-04 19:17:00,1.85915,1.8596,1.85915,1.8593,9962836.0
2008-12-04 19:18:00,1.85934,1.86035,1.85934,1.86035,21098050.0
2008-12-04 19:19:00,1.86043,1.8606,1.86022,1.8606,10905010.0
2008-12-04 19:20:00,1.86102,1.86153,1.86102,1.86116,10281615.0
2008-12-04 19:21:00,1.8614,1.86258,1.8614,1.86174,7546231.0
2008-12-04 19:22:00,1.86204,1.86232,1.86202,1.86202,17093132.0
2008-12-04 19:23:00,1.86173,1.86184,1.86087,1.86184,13600759.0
2008-12-04 19:24:00,1.86218,1.86303,1.86218,1.86296,15569956.0
2008-12-04 19:25:00,1.86268,1.86268,1.86224,1.86245,5284904.0
2008-12-04 19:26:00,1.86245,1.86275,1.86242,1.86275,6262441.0
2008-12-04 19:27:00,1.86294,1.86397,1.86294,1.86397,3253892.0
2008-12-04 19:28:00,1.86414,1.86435,1.86407,1.8642,5627494.0
2008-12-04 19:29:00,1.864,1.864,1.86352,1.86352,9137703.0
2008-12-04 19:30:00,1.86354,1.86403,1.86351,1.86403,5698264.0
2008-12-04 19:31:00,1.86433,1.86452,1.86433,1.86452,10571436.0
2008-12-04 19:32:00,1.86441,1.86473,1.86338,1.86338,9769803.0
2008-12-04 19:33:00,1.86322,1.86322,1.86279,1.86279,6710216.0
2008-12-04 19:34:00,1.8628,1.86331,1.8628,1.86331,5067146.0
2008-12-04 19:35:00,1.86345,1.86385,1.86345,1.86385,6211326.0
2008-12-04 19:36:00,1.864,1.86448,1.864,1.86429,7762845.0
2008-12-04 19:37:00,1.86407,1.86407,1.8634,1.8634,2499479.0
2008-12-04 19:38:00,1.86312,1.86312,1.86254,1.86254,9303157.0
2008-12-04 19:39:00,1.86282,1.86335,1.86282,1.86335,8900981.0
2008-12-04 19:40:00,1.86364,1.86379,1.86357,1.86362,6787035.0
2008-12-04 19:41:00,1.86378,1.86415,1.86378,1.86415,4824461.0
2008-12-04 19:42:00,1.86393,1.86393,1.86267,1.86347,5796261.0
2008-12-04 19:43:00,1.8636,1.8636,1.86318,1.86318,6110792.0
2008-12-04 19:44:00,1.86314,1.86325,1.86311,1.86318,9896144.0
2008-12-04 19:45:00,1.8633,1.86375,1.8633,1.86355,2142778.0
2008-12-04 19:46:00,1.86352,1.86352,1.86299,1.86302,7219627.0
2008-12-04 19:47:00,1.86321,1.86367,1.8632,1.86363,11115095.0
2008-12-04 19:48:00,1.86333,1.86333,1.86249,1.86249,11196655.0
2008-12-04 19:49:00,1.86255,1.86255,1.86157,1.86169,13781288.0
2008-12-04 19:50:00,1.86176,1.86183,1.86167,1.86177,8468602.0
2008-12-04 19:51:00,1.86159,1.8617,1.86133,1.86133,14527080.0
2008-12-04 19:52:00,1.86119,1.86119,1.86093,1.86095,7121961.0
2008-12-04 19:53:00,1.86074,1.86074,1.85958,1.85958,5895268.0
2008-12-04 19:54:00,1.85916,1.86061,1.8591,1.86061,13395672.0
2008-12-04 19:55:00,1.86054,1.86054,1.86031,1.86042,4117810.0
2008-12-04 19:56:00,1.86053,1.86125,1.86046,1.86125,4623823.0
2008-12-04 19:57:00,1.86139,1.86227,1.86139,1.86227,8722584.0
2008-12-04 19:58:00,1.86227,1.86281,1.86227,1.86281,13026751.0
2008-12-04 19:59:00,1.86326,1.86413,1.86326,1.86413,11449166.0
2008-12-04 20:00:00,1.86424,1.86473,1.86378,1.86473,6433687.0
2008-12-04 20:01:00,1.86476,1.86476,1.8643,1.86433,9581967.0
2008-12-04 20:02:00,1.86432,1.86432,1.86268,1.86268,18131930.0
2008-12-04 20:03:00,1.86255,1.86255,1.86198,1.86216,2981836.0
2008-12-04 20:04:00,1.86209,1.86267,1.86209,1.86267,14372377.0
2008-12-04 20:05:00,1.86302,1.86431,1.86302,1.86431,8429116.0
2008-12-04 20:06:00,1.86425,1.86528,1.86425,1.86528,9419434.0
2008-12-04 20:07:00,1.86566,1.86669,1.86566,1.86669,2035894.0
2008-12-04 20:08:00,1.86688,1.86755,1.86688,1.86755,14498261.0
2008-12-04 20:09:00,1.86762,1.86799,1.86762,1.86791,11377897.0
2008-12-04 20:10:00,1.86771,1.86771,1.86604,1.8674,9082190.0
2008-12-04 20:11:00,1.8674,1.86745,1.86727,1.86728,11398578.0
2008-12-04 20:12:00,1.86739,1.86788,1.86707,1.86788,14683027.0
2008-12-04 20:13:00,1.86802,1.86889,1.86802,1.86889,17260106.0
2008-12-04 20:14:00,1.86876,1.86876,1.86851,1.86863,1947794.0
2008-12-04 20:15:00,1.86882,1.86989,1.86882,1.86989,8504369.0
2008-12-04 20:16:00,1.86997,1.87032,1.86997,1.87032,12418413.0
2008-12-04 20:17:00,1.87036,1.87092,1.8703,1.87092,14591909.0
2008-12-04 20:18:00,1.87101,1.87151,1.87097,1.87151,9792470.0
2008-12-04 20:19:00,1.87155,1.87211,1.87155,1.87208,11476189.0
2008-12-04 20:20:00,1.8723,1.87272,1.8723,1.87272,3057568.0
2008-12-04 20:21:00,1.87279,1.87322,1.87279,1.87285,4547835.0
2008-12-04 20:22:00,1.87269,1.87296,1.87269,1.87296,6073311.0
2008-12-04 20:23:00,1.87344,1.87397,1.87344,1.87397,4731107.0
2008-12-04 20:24:00,1.87397,1.87397,1.87339,1.87376,3877411.0
2008-12-04 20:25:00,1.87381,1.874,1.87381,1.87396,5274615.0
2008-12-04 20:26:00,1.87402,1.87453,1.87402,1.87453,6411002.0
2008-12-04 20:27:00,1.87464,1.87498,1.87464,1.87498,5426509.0
2008-12-04 20:28:00,1.87511,1.87536,1.87471,1.87471,7561849.0
2008-12-04 20:29:00,1.87433,1.87433,1.87378,1.87378,3451036.0
2008-12-04 20:30:00,1.87398,1.87409,1.87391,1.87402,6711065.0
2008-12-04 20:31:00,1.8742,1.87432,1.87418,1.87422,3326479.0
2008-12-04 20:32:00,1.87402,1.87402,1.87331,1.87331,4856644.0
2008-12-04 20:33:00,1.87305,1.87305,1.87212,1.87296,8999863.0
2008-12-04 20:34:00,1.87289,1.87289,1.87206,1.87206,7298593.0
2008-12-04 20:35:00,1.87199,1.87199,1.87162,1.87162,2047628.0
2008-12-04 20:36:00,1.87188,1.87247,1.87188,1.87247,4379689.0
2008-12-04 20:37:00,1.87274,1.87335,1.87274,1.87298,5597052.0
2008-12-04 20:38:00,1.87328,1.87426,1.87328,1.87426,11879270.0
2008-12-04 20:39:00,1.87435,1.87525,1.8743,1.87525,6917294.0
2008-12-04 20:40:00,1.87524,1.87524,1.87487,1.87495,21319209.0
2008-12-04 20:41:00,1.87501,1.87539,1.87501,1.87528,3187354.0
2008-12-04 20:42:00,1.87483,1.87483,1.87401,1.87401,8121596.0
2008-12-04 20:43:00,1.87385,1.87385,1.87319,1.87365,5176658.0
2008-12-04 20:44:00,1.87369,1.87369,1.87341,1.87341,9952218.0
2008-12-04 20:45:00,1.87345,1.8735,1.87334,1.87334,3407188.0
2008-12-04 20:46:00,1.87324,1.8733,1.87315,1.87315,20085750.0
2008-12-04 20:47:00,1.87308,1.87331,1.87299,1.87331,1586871.0
2008-12-04 20:48:00,1.87345,1.87428,1.87345,1.87412,6132117.0
2008-12-04 20:49:00,1.87399,1.87401,1.8739,1.8739,5481767.0
2008-12-04 20:50:00,1.87391,1.8743,1.87391,1.8743,10105339.0
2008-12-04 20:51:00,1.87432,1.87461,1.87415,1.87461,14105317.0
2008-12-04 20:52:00,1.87462,1.87462,1.87335,1.87357,4898293.0
2008-12-04 20:53:00,1.87355,1.87499,1.87334,1.87499,7794575.0
2008-12-04 20:54:00,1.8749,1.87578,1.8749,1.87578,12161656.0
2008-12-04 20:55:00,1.87592,1.87638,1.87588,1.87638,5048707.0
2008-12-04 20:56:00,1.87654,1.87702,1.87654,1.87698,4835232.0
2008-12-04 20:57:00,1.87687,1.87723,1.87686,1.87723,16978156.0
2008-12-04 20:58:00,1.87741,1.87814,1.87741,1.87814,5066840.0
2008-12-04 20:59:00,1.87835,1.87861,1.87835,1.87861,7735947.0
2008-12-04 21:00:00,1.87867,1.87884,1.87792,1.87792,4647248.0
2008-12-04 21:01:00,1.87769,1.87769,1.876,1.87729,18826326.0
2008-12-04 21:02:00,1.8772,1.8772,1.87665,1.87668,5947701.0
2008-12-04 21:03:00,1.87661,1.87661,1.87621,1.87649,12885462.0
2008-12-04 21:04:00,1.87634,1.87634,1.87597,1.87597,9753537.0
2008-12-04 21:05:00,1.87584,1.87584,1.87489,1.87489,10327286.0
2008-12-04 21:06:00,1.8745,1.8745,1.87388,1.87392,4714970.0
2008-12-04 21:07:00,1.87389,1.87419,1.87389,1.87419,8862721.0
2008-12-04 21:08:00,1.87439,1.87494,1.87439,1.87494,1941208.0
2008-12-04 21:09:00,1.87516,1.87566,1.87516,1.87566,6568985.0
2008-12-04 21:10:00,1.87567,1.8758,1.87556,1.87556,5263946.0
2008-12-04 21:11:00,1.87542,1.87546,1.87533,1.87546,13688476.0
2008-12-04 21:12:00,1.87554,1.87635,1.87554,1.87624,20055037.0
2008-12-04 21:13:00,1.87626,1.8763,1.87611,1.87618,8489028.0
2008-12-04 21:14:00,1.87618,1.87624,1.87609,1.8761,6532775.0
2008-12-04 21:15:00,1.87625,1.87674,1.87625,1.87674,8750578.0
2008-12-04 21:16:00,1.87687,1.87719,1.87687,1.87703,5471246.0
2008-12-04 21:17:00,1.87712,1.8774,1.877,1.87724,6312415.0
2008-12-04 21:18:00,1.87737,1.87757,1.87705,1.87705,9905868.0
2008-12-04 21:19:00,1.87676,1.87676,1.87572,1.87572,9083592.0
2008-12-04 21:20:00,1.87573,1.87651,1.87573,1.87651,38697923.0
2008-12-04 21:21:00,1.8766,1.87735,1.8766,1.87722,10713606.0
2008-12-04 21:22:00,1.87706,1.87706,1.87681,1.87681,11952973.0
2008-12-04 21:23:00,1.87672,1.87716,1.87662,1.87716,3389539.0
2008-12-04 21:24:00,1.87695,1.87731,1.87695,1.87727,1207177.0
2008-12-04 21:25:00,1.87745,1.87831,1.87745,1.87831,16766159.0
2008-12-04 21:26:00,1.87842,1.87975,1.87842,1.87975,38357840.0
2008-12-04 21:27:00,1.87995,1.88125,1.87995,1.88125,7908947.0
2008-12-04 21:28:00,1.8813,1.88304,1.8813,1.883,10223934.0
2008-12-04 21:29:00,1.88292,1.88296,1.88159,1.88159,3123201.0
2008-12-04 21:30:00,1.88126,1.88135,1.88092,1.88135,8968623.0
2008-12-04 21:31:00,1.88174,1.88237,1.88171,1.88237,6626983.0
2008-12-04 21:32:00,1.88193,1.88193,1.88144,1.88152,6579224.0
2008-12-04 21:33:00,1.88122,1.88175,1.88122,1.88175,10276823.0
2008-12-04 21:34:00,1.88165,1.88183,1.88165,1.88167,7119586.0
2008-12-04 21:35:00,1.88178,1.88203,1.88173,1.88173,4216881.0
2008-12-04 21:36:00,1.8816,1.88164,1.88148,1.88148,24177986.0
2008-12-04 21:37:00,1.88134,1.88174,1.88127,1.88174,5306596.0
2008-12-04 21:38:00,1.88194,1.88232,1.88189,1.88232,12305250.0
2008-12-04 21:39:00,1.88247,1.88282,1.88247,1.88282,7822837.0
2008-12-04 21:40:00,1.88317,1.88356,1.88317,1.88356,7536109.0
2008-12-04 21:41:00,1.88395,1.88469,1.88395,1.88466,6352105.0
2008-12-04 21:42:00,1.88464,1.88491,1.88464,1.88483,4705843.0
2008-12-04 21:43:00,1.88472,1.88472,1.88455,1.88463,5388965.0
2008-12-04 21:44:00,1.88463,1.88481,1.88453,1.88481,16514581.0
2008-12-04 21:45:00,1.88489,1.88548,1.88489,1.88548,8913664.0
2008-12-04 21:46:00,1.88541,1.88541,1.88383,1.88494,7454323.0
2008-12-04 21:47:00,1.88516,1.88516,1.88422,1.88422,7234197.0
2008-12-04 21:48:00,1.88381,1.88383,1.88296,1.88296,17681762.0
2008-12-04 21:49:00,1.88286,1.88325,1.88282,1.88307,3502861.0
2008-12-04 21:50:00,1.88338,1.88389,1.88338,1.88389,10397508.0
2008-12-04 21:51:00,1.88371,1.88386,1.88351,1.88386,2142847.0
2008-12-04 21:52:00,1.88396,1.8841,1.88396,1.8841,18998959.0
2008-12-04 21:53:00,1.88433,1.88473,1.88433,1.88456,2343010.0
2008-12-04 21:54:00,1.88456,1.88456,1.88394,1.88394,819685.0
2008-12-04 21:55:00,1.88375,1.88375,1.88309,1.88309,1055607.0
2008-12-04 21:56:00,1.88304,1.88328,1.88293,1.88293,3370521.0
2008-12-04 21:57:00,1.88296,1.88297,1.88274,1.88297,5099900.0
2008-12-04 21:58:00,1.88297,1.88305,1.88286,1.88304,10615130.0
2008-12-04 21:59:00,1.88303,1.88334,1.88299,1.88334,5081837.0
2008-12-04 22:00:00,1.88335,1.88335,1.88282,1.88298,5902052.0
2008-12-04 22:01:00,1.88325,1.88418,1.88325,1.88418,6808206.0
2008-12-04 22:02:00,1.88452,1.88485,1.88452,1.88463,13879878.0
2008-12-04 22:03:00,1.88453,1.88453,1.88357,1.88414,6462073.0
2008-12-04 22:04:00,1.88405,1.88405,1.88293,1.88299,2222303.0
2008-12-04 22:05:00,1.88291,1.88291,1.88171,1.88171,10783564.0
2008-12-04 22:06:00,1.88156,1.88176,1.88144,1.88144,10993162.0
2008-12-04 22:07:00,1.88125,1.88156,1.88103,1.88103,26981414.0
2008-12-04 22:08:00,1.8809,1.88104,1.8805,1.88104,39545062.0
2008-12-04 22:09:00,1.88098,1.88098,1.8805,1.8805,14782256.0
2008-12-04 22:10:00,1.88066,1.88092,1.88044,1.88044,13221666.0
2008-12-04 22:11:00,1.88021,1.88045,1.87983,1.88045,10855578.0
2008-12-04 22:12:00,1.88046,1.88055,1.88035,1.88055,10364832.0
2008-12-04 22:13:00,1.88055,1.88078,1.88055,1.88074,13632553.0
2008-12-04 22:14:00,1.88068,1.88068,1.88034,1.88034,19639206.0
2008-12-04 22:15:00,1.88029,1.88044,1.87926,1.87926,4890904.0
2008-12-04 22:16:00,1.87891,1.87891,1.87848,1.87848,14624740.0
2008-12-04 22:17:00,1.87851,1.87921,1.87827,1.87921,6809915.0
2008-12-04 22:18:00,1.87953,1.88014,1.87953,1.88014,4881044.0
2008-12-04 22:19:00,1.87985,1.87985,1.87916,1.87916,8033825.0
2008-12-04 22:20:00,1.87894,1.87937,1.87864,1.87937,3631426.0
2008-12-04 22:21:00,1.87925,1.87925,1.87886,1.87892,11181488.0
2008-12-04 22:22:00,1.87881,1.87881,1.87821,1.87834,28844846.0
2008-12-04 22:23:00,1.87896,1.87931,1.87896,1.87931,5311129.0
2008-12-04 22:24:00,1.87936,1.87936,1.87903,1.87932,3875821.0
2008-12-04 22:25:00,1.87927,1.87962,1.87923,1.87962,14884428.0
2008-12-04 22:26:00,1.87988,1.88011,1.87988,1.88004,14683846.0
2008-12-04 22:27:00,1.87982,1.87982,1.87855,1.87855,5225345.0
2008-12-04 22:28:00,1.87852,1.87852,1.87815,1.87826,5290356.0
2008-12-04 22:29:00,1.87827,1.87827,1.87809,1.87824,9134537.0
2008-12-04 22:30:00,1.87837,1.87866,1.87833,1.87862,5963265.0
2008-12-04 22:31:00,1.87875,1.87899,1.87875,1.87896,8913908.0
2008-12-04 22:32:00,1.87912,1.87927,1.87907,1.87907,4006123.0
2008-12-04 22:33:00,1.87904,1.87904,1.87875,1.87881,8142260.0
2008-12-04 22:34:00,1.87886,1.87908,1.87819,1.87819,5692178.0
2008-12-04 22:35:00,1.87777,1.87777,1.87724,1.87724,9776830.0
2008-12-04 22:36:00,1.87725,1.87725,1.87671,1.87671,5672567.0
2008-12-04 22:37:00,1.87662,1.87669,1.87604,1.87669,9330854.0
2008-12-04 22:38:00,1.87671,1.87671,1.8765,1.87669,12443067.0
2008-12-04 22:39:00,1.87661,1.87672,1.87661,1.87668,7521916.0
2008-12-04 22:40:00,1.87648,1.87678,1.87648,1.87678,7488612.0
2008-12-04 22:41:00,1.87687,1.87733,1.87687,1.87733,20333179.0
2008-12-04 22:42:00,1.87725,1.87746,1.87713,1.87739,12727944.0
2008-12-04 22:43:00,1.87706,1.87706,1.87621,1.87621,6128779.0
2008-12-04 22:44:00,1.87606,1.87618,1.87605,1.87615,14987832.0
2008-12-04 22:45:00,1.87586,1.87586,1.87535,1.87535,8112119.0
2008-12-04 22:46:00,1.87506,1.8752,1.87491,1.8752,9537947.0
2008-12-04 22:47:00,1.87526,1.87543,1.87485,1.87485,3990501.0
2008-12-04 22:48:00,1.8748,1.8748,1.87439,1.87439,2072867.0
2008-12-04 22:49:00,1.87431,1.87431,1.87404,1.87417,14616128.0
2008-12-04 22:50:00,1.87418,1.87418,1.874,1.87404,5212935.0
2008-12-04 22:51:00,1.87418,1.87429,1.87418,1.87421,7945845.0
2008-12-04 22:52:00,1.87388,1.87434,1.87388,1.8742,4496702.0
2008-12-04 22:53:00,1.87408,1.87408,1.87321,1.87321,8716613.0
2008-12-04 22:54:00,1.87269,1.87269,1.87201,1.87226,10289695.0
2008-12-04 22:55:00,1.8723,1.8723,1.87205,1.87205,9158038.0
2008-12-04 22:56:00,1.87172,1.87172,1.87049,1.87147,36241666.0
2008-12-04 22:57:00,1.87149,1.87195,1.87149,1.87195,12698037.0
2008-12-04 22:58:00,1.87247,1.87291,1.87247,1.87274,1135312.0
2008-12-04 22:59:00,1.87274,1.87465,1.87274,1.87465,6612699.0
2008-12-04 23:00:00,1.8748,1.87512,1.87458,1.87458,5244578.0
2008-12-04 23:01:00,1.87434,1.87434,1.87409,1.87409,12779171.0
2008-12-04 23:02:00,1.87434,1.87453,1.87433,1.8745,6227370.0
2008-12-04 23:03:00,1.87451,1.87479,1.87451,1.87477,6139460.0
2008-12-04 23:04:00,1.87472,1.87483,1.87464,1.87471,5951561.0
2008-12-04 23:05:00,1.87462,1.87503,1.87451,1.87503,4592309.0
2008-12-04 23:06:00,1.87496,1.87496,1.87463,1.87474,15096788.0
2008-12-04 23:07:00,1.87474,1.87474,1.87449,1.87449,6384264.0
2008-12-04 23:08:00,1.87422,1.87422,1.87388,1.87388,6360411.0
2008-12-04 23:09:00,1.87382,1.87388,1.87374,1.87374,4818756.0
2008-12-04 23:10:00,1.87378,1.87378,1.87301,1.87301,5312185.0
2008-12-04 23:11:00,1.87295,1.87295,1.87247,1.87247,10402279.0
2008-12-04 23:12:00,1.87243,1.87243,1.87201,1.87201,5003343.0
2008-12-04 23:13:00,1.87199,1.87199,1.87089,1.87089,12554988.0
2008-12-04 23:14:00,1.87088,1.87088,1.87068,1.87085,3027240.0
2008-12-04 23:15:00,1.87107,1.87152,1.87107,1.87152,9587678.0
2008-12-04 23:16:00,1.87168,1.87197,1.87168,1.87197,16137068.0
2008-12-04 23:17:00,1.8721,1.8721,1.8719,1.8719,6843629.0
2008-12-04 23:18:00,1.87175,1.87177,1.8716,1.8716,3084643.0
2008-12-04 23:19:00,1.87168,1.87239,1.87168,1.87239,11119361.0
2008-12-04 23:20:00,1.8726,1.87289,1.8726,1.87289,5334203.0
2008-12-04 23:21:00,1.87316,1.87323,1.87284,1.87284,3415828.0
2008-12-04 23:22:00,1.87265,1.87266,1.87221,1.87266,11718393.0
2008-12-04 23:23:00,1.87266,1.87319,1.87266,1.87319,6564647.0
2008-12-04 23:24:00,1.87328,1.87429,1.87327,1.87429,20558865.0
2008-12-04 23:25:00,1.87436,1.87472,1.87428,1.87461,5586202.0
2008-12-04 23:26:00,1.87463,1.87463,1.87426,1.87426,7943063.0
2008-12-04 23:27:00,1.87429,1.87435,1.8741,1.87435,12704190.0
2008-12-04 23:28:00,1.87431,1.87457,1.87431,1.87457,3840142.0
2008-12-04 23:29:00,1.87445,1.87445,1.87383,1.87383,7420756.0
2008-12-04 23:30:00,1.87367,1.8744,1.87367,1.8744,7386336.0
2008-12-04 23:31:00,1.87442,1.87493,1.87442,1.87493,14409161.0
2008-12-04 23:32:00,1.87494,1.87521,1.87494,1.87519,7018929.0
2008-12-04 23:33:00,1.87524,1.87626,1.87524,1.87626,6919485.0
2008-12-04 23:34:00,1.87634,1.8764,1.87617,1.87617,4798209.0
2008-12-04 23:35:00,1.87608,1.87608,1.87568,1.87568,2454231.0
2008-12-04 23:36:00,1.87556,1.8756,1.87519,1.87519,5190861.0
2008-12-04 23:37:00,1.87501,1.87501,1.87445,1.87445,21461258.0
2008-12-04 23:38:00,1.87444,1.87446,1.87397,1.87446,10605428.0
2008-12-04 23:39:00,1.87443,1.87459,1.87427,1.8744,5916158.0
2008-12-04 23:40:00,1.8744,1.87482,1.8744,1.87482,9153459.0
2008-12-04 23:41:00,1.87488,1.87511,1.87487,1.87494,6659708.0
2008-12-04 23:42:00,1.87486,1.87486,1.87443,1.87443,5195625.0
2008-12-04 23:43:00,1.87437,1.87437,1.87421,1.87424,13967123.0
2008-12-04 23:44:00,1.87425,1.87455,1.8738,1.87455,8621721.0
2008-12-04 23:45:00,1.8744,1.8744,1.8728,1.8728,6356338.0
2008-12-04 23:46:00,1.87286,1.87305,1.87262,1.87262,10225297.0
2008-12-04 23:47:00,1.87258,1.87261,1.87243,1.87243,18272441.0
2008-12-04 23:48:00,1.87253,1.87257,1.87246,1.87249,7265551.0
2008-12-04 23:49:00,1.87255,1.87265,1.87246,1.87265,5983639.0
2008-12-04 23:50:00,1.87258,1.87289,1.87258,1.87289,5655063.0
2008-12-04 23:51:00,1.87297,1.87322,1.87295,1.87322,7021871.0
2008-12-04 23:52:00,1.87319,1.87319,1.87302,1.87317,7827958.0
2008-12-04 23:53:00,1.87313,1.87331,1.87313,1.87331,3321479.0
2008-12-04 23:54:00,1.87333,1.87367,1.87333,1.87367,2193182.0
2008-12-04 23:55:00,1.8739,1.87403,1.87386,1.87386,5762881.0
2008-12-04 23:56:00,1.8738,1.87392,1.87372,1.87372,6820114.0
2008-12-04 23:57:00,1.87352,1.87352,1.87268,1.87268,4580717.0
2008-12-04 23:58:00,1.87247,1.8727,1.87247,1.8727,3435271.0
2008-12-04 23:59:00,1.87254,1.87263,1.87183,1.87183,6317754.0
2008-12-05 00:00:00,1.87176,1.87176,1.87116,1.87116,11937098.0
2008-12-05 00:01:00,1.87122,1.87122,1.87031,1.87031,8332238.0
2008-12-05 00:02:00,1.86999,1.87005,1.86972,1.87005,6399185.0
2008-12-05 00:03:00,1.86998,1.87089,1.86983,1.87089,6640085.0
2008-12-05 00:04:00,1.87088,1.87129,1.87088,1.87129,8723267.0
2008-12-05 00:05:00,1.87138,1.87147,1.87128,1.87146,3469362.0
2008-12-05 00:06:00,1.87142,1.87142,1.87079,1.87079,8018355.0
2008-12-05 00:07:00,1.87085,1.87126,1.87085,1.87119,6060412.0
2008-12-05 00:08:00,1.87113,1.87137,1.87113,1.87137,7673014.0
2008-12-05 00:09:00,1.87105,1.87142,1.87058,1.87142,4373976.0
2008-12-05 00:10:00,1.8716,1.87166,1.87141,1.87141,4025571.0
2008-12-05 00:11:00,1.87124,1.87143,1.8709,1.87141,10387808.0
2008-12-05 00:12:00,1.87147,1.87147,1.87129,1.87129,13177132.0
2008-12-05 00:13:00,1.87116,1.87116,1.87034,1.87034,5082564.0
2008-12-05 00:14:00,1.8702,1.87035,1.87011,1.87035,7718740.0
2008-12-05 00:15:00,1.87032,1.87038,1.8701,1.8701,7161427.0
2008-12-05 00:16:00,1.8699,1.87029,1.86976,1.8702,7581991.0
2008-12-05 00:17:00,1.87023,1.87053,1.87016,1.87016,9274318.0
2008-12-05 00:18:00,1.86989,1.87011,1.86968,1.86968,11624071.0
2008-12-05 00:19:00,1.86943,1.86943,1.86887,1.86887,5229766.0
2008-12-05 00:20:00,1.86888,1.86901,1.86888,1.86888,8630353.0
2008-12-05 00:21:00,1.86903,1.86906,1.86887,1.86904,7132580.0
2008-12-05 00:22:00,1.86927,1.86963,1.86925,1.86963,7215063.0
2008-12-05 00:23:00,1.8698,1.87003,1.8698,1.86996,9974269.0
2008-12-05 00:24:00,1.86999,1.8701,1.86979,1.87008,11208517.0
2008-12-05 00:25:00,1.87015,1.87074,1.87015,1.87074,7918359.0
2008-12-05 00:26:00,1.87088,1.87098,1.87077,1.87083,4430687.0
2008-12-05 00:27:00,1.87057,1.87084,1.87057,1.87079,14838558.0
2008-12-05 00:28:00,1.8708,1.87101,1.87049,1.87089,11587681.0
2008-12-05 00:29:00,1.87094,1.87109,1.87079,1.87109,8951574.0
2008-12-05 00:30:00,1.87117,1.87123,1.87107,1.87121,6765172.0
2008-12-05 00:31:00,1.87111,1.87126,1.87108,1.87126,5007952.0
2008-12-05 00:32:00,1.87142,1.87185,1.87142,1.87151,8193179.0
2008-12-05 00:33:00,1.8711,1.87121,1.87078,1.87078,6518307.0
2008-12-05 00:34:00,1.87035,1.87062,1.8702,1.87053,12256995.0
2008-12-05 00:35:00,1.87095,1.87193,1.87095,1.8717,9651054.0
2008-12-05 00:36:00,1.87157,1.87157,1.87128,1.87147,11594927.0
2008-12-05 00:37:00,1.87163,1.87218,1.87163,1.87218,1490521.0
2008-12-05 00:38:00,1.87221,1.8726,1.87221,1.87239,7045670.0
2008-12-05 00:39:00,1.87268,1.87316,1.87268,1.87316,3875497.0
2008-12-05 00:40:00,1.87328,1.87374,1.87328,1.87363,3068617.0
2008-12-05 00:41:00,1.87347,1.87347,1.87304,1.87304,6276337.0
2008-12-05 00:42:00,1.87312,1.87331,1.87307,1.87331,22324798.0
2008-12-05 00:43:00,1.87351,1.87362,1.87347,1.87347,4432869.0
2008-12-05 00:44:00,1.8734,1.87347,1.87323,1.87347,10093285.0
2008-12-05 00:45:00,1.87343,1.87372,1.87343,1.87362,5303260.0
2008-12-05 00:46:00,1.87355,1.87355,1.87329,1.87329,18213688.0
2008-12-05 00:47:00,1.8731,1.8733,1.8731,1.87317,2622565.0
2008-12-05 00:48:00,1.8733,1.87405,1.8733,1.87405,4287436.0
2008-12-05 00:49:00,1.87436,1.87489,1.87316,1.87489,9055866.0
2008-12-05 00:50:00,1.87489,1.87489,1.87469,1.87487,7663252.0
2008-12-05 00:51:00,1.87491,1.87492,1.87478,1.87487,13105214.0
2008-12-05 00:52:00,1.87484,1.8749,1.87474,1.8749,7695114.0
2008-12-05 00:53:00,1.87493,1.87503,1.87431,1.87431,2648052.0
2008-12-05 00:54:00,1.87428,1.87506,1.87428,1.87506,9753111.0
2008-12-05 00:55:00,1.87492,1.87502,1.87474,1.87474,6655078.0
2008-12-05 00:56:00,1.87481,1.87481,1.8747,1.87477,7321235.0
2008-12-05 00:57:00,1.87474,1.87484,1.87465,1.87484,12213971.0
2008-12-05 00:58:00,1.8749,1.875,1.87488,1.87492,9678033.0
2008-12-05 00:59:00,1.8749,1.8751,1.8749,1.8749,9490585.0
2008-12-05 01:00:00,1.87497,1.87497,1.87482,1.87492,9410435.0
2008-12-05 01:01:00,1.87484,1.87484,1.87454,1.87454,19029973.0
2008-12-05 01:02:00,1.87442,1.87442,1.87388,1.87419,11262124.0
2008-12-05 01:03:00,1.87456,1.87483,1.87456,1.87483,12781844.0
2008-12-05 01:04:00,1.87465,1.87465,1.87437,1.87439,12049494.0
2008-12-05 01:05:00,1.87419,1.87432,1.87414,1.87414,4171516.0
2008-12-05 01:06:00,1.87422,1.87447,1.87401,1.87447,4460534.0
2008-12-05 01:07:00,1.87457,1.87458,1.87441,1.87444,6612202.0
2008-12-05 01:08:00,1.87443,1.87443,1.87424,1.87431,6319001.0
2008-12-05 01:09:00,1.87445,1.87454,1.87437,1.87441,8467182.0
2008-12-05 01:10:00,1.87445,1.87445,1.87426,1.87431,13496863.0
2008-12-05 01:11:00,1.87429,1.87436,1.87427,1.87436,3958425.0
2008-12-05 01:12:00,1.87458,1.87458,1.87443,1.87447,1836274.0
2008-12-05 01:13:00,1.87424,1.87428,1.87401,1.8741,6835816.0
2008-12-05 01:14:00,1.87395,1.87407,1.87394,1.87407,6640371.0
2008-12-05 01:15:00,1.87404,1.87404,1.87392,1.87393,4737656.0
2008-12-05 01:16:00,1.87392,1.87392,1.87352,1.87352,8449274.0
2008-12-05 01:17:00,1.87393,1.87401,1.87389,1.87401,7907253.0
2008-12-05 01:18:00,1.87402,1.87402,1.87358,1.87384,4131575.0
2008-12-05 01:19:00,1.87371,1.87388,1.87366,1.87388,3885068.0
2008-12-05 01:20:00,1.87403,1.87403,1.87348,1.87376,4630787.0
2008-12-05 01:21:00,1.87362,1.87388,1.87356,1.87388,11049954.0
2008-12-05 01:22:00,1.87391,1.87394,1.87372,1.87372,6027865.0
2008-12-05 01:23:00,1.87381,1.87399,1.87369,1.87399,2279295.0
2008-12-05 01:24:00,1.87381,1.87381,1.87362,1.87365,16745780.0
2008-12-05 01:25:00,1.8739,1.87391,1.87376,1.87376,5299880.0
2008-12-05 01:26:00,1.87376,1.87396,1.87376,1.87396,6265269.0
2008-12-05 01:27:00,1.87387,1.87387,1.8736,1.87361,5440169.0
2008-12-05 01:28:00,1.87343,1.87343,1.87315,1.87315,10591962.0
2008-12-05 01:29:00,1.87308,1.87315,1.87302,1.87302,23707795.0
2008-12-05 01:30:00,1.87294,1.87294,1.87262,1.87262,5119981.0
2008-12-05 01:31:00,1.87248,1.87258,1.87242,1.87242,6791801.0
2008-12-05 01:32:00,1.8724,1.8724,1.8722,1.87226,4980597.0
2008-12-05 01:33:00,1.87238,1.87239,1.87232,1.87236,9626663.0
2008-12-05 01:34:00,1.87224,1.87224,1.87198,1.87198,3886506.0
2008-12-05 01:35:00,1.87171,1.8719,1.87169,1.8719,6231272.0
2008-12-05 01:36:00,1.872,1.87207,1.87152,1.87199,10477164.0
2008-12-05 01:37:00,1.87199,1.87202,1.87165,1.87202,9711216.0
2008-12-05 01:38:00,1.87218,1.87247,1.87218,1.87247,14602548.0
2008-12-05 01:39:00,1.87235,1.87273,1.87235,1.87273,4168021.0
2008-12-05 01:40:00,1.87294,1.87294,1.87265,1.87265,7304891.0
2008-12-05 01:41:00,1.87245,1.87287,1.87245,1.87285,2736540.0
2008-12-05 01:42:00,1.8715,1.8716,1.8713,1.8713,14154611.0
2008-12-05 01:43:00,1.87269,1.87296,1.87255,1.87296,14154611.0
2008-12-05 01:44:00,1.87319,1.87321,1.87268,1.87268,5622390.0
2008-12-05 01:45:00,1.87239,1.87239,1.87164,1.87164,2641915.0
2008-12-05 01:46:00,1.87151,1.87151,1.87126,1.87126,9952913.0
2008-12-05 01:47:00,1.87111,1.87111,1.87076,1.87076,5904408.0
2008-12-05 01:48:00,1.87072,1.87132,1.87072,1.87132,8743969.0
2008-12-05 01:49:00,1.8707,1.8711,1.87,1.8702,9133061.0
2008-12-05 01:50:00,1.87152,1.87152,1.87113,1.87113,9133061.0
2008-12-05 01:51:00,1.87109,1.87125,1.87102,1.87103,9067611.0
2008-12-05 01:52:00,1.87096,1.87096,1.8709,1.87095,3893836.0
2008-12-05 01:53:00,1.87,1.8701,1.87,1.87,5506826.0
2008-12-05 01:54:00,1.87095,1.87107,1.87088,1.87107,5506826.0
2008-12-05 01:55:00,1.87126,1.87145,1.87126,1.87145,20123585.0
2008-12-05 01:56:00,1.87136,1.87145,1.87121,1.87125,6593435.0
2008-12-05 01:57:00,1.87132,1.87152,1.87115,1.87115,4217119.0
2008-12-05 01:58:00,1.8712,1.8712,1.87091,1.87091,4708532.0
2008-12-05 01:59:00,1.87092,1.871,1.87083,1.87097,22223395.0
2008-12-05 02:00:00,1.8707,1.87095,1.8707,1.87086,5956775.0
2008-12-05 02:01:00,1.87078,1.87078,1.87007,1.87046,3512547.0
2008-12-05 02:02:00,1.87055,1.87063,1.87053,1.87053,4571116.0
2008-12-05 02:03:00,1.8705,1.8705,1.87017,1.87017,6431036.0
2008-12-05 02:04:00,1.87011,1.87024,1.86992,1.86992,5598835.0
2008-12-05 02:05:00,1.86992,1.87044,1.86992,1.87039,2382081.0
2008-12-05 02:06:00,1.87051,1.87051,1.87024,1.87051,3253799.0
2008-12-05 02:07:00,1.87059,1.87059,1.86973,1.87023,8102637.0
2008-12-05 02:08:00,1.87025,1.87035,1.87017,1.87035,6907211.0
2008-12-05 02:09:00,1.87038,1.87038,1.87027,1.87033,5464887.0
2008-12-05 02:10:00,1.87048,1.87052,1.8704,1.87052,6323863.0
2008-12-05 02:11:00,1.87045,1.87064,1.87045,1.87064,6972030.0
2008-12-05 02:12:00,1.87055,1.87066,1.87055,1.87063,17704140.0
2008-12-05 02:13:00,1.87069,1.87081,1.87069,1.87081,10050419.0
2008-12-05 02:14:00,1.87082,1.87088,1.87071,1.87071,6435495.0
2008-12-05 02:15:00,1.87078,1.87078,1.87022,1.87072,9267676.0
2008-12-05 02:16:00,1.87074,1.87077,1.87055,1.87055,12862254.0
2008-12-05 02:17:00,1.87041,1.87089,1.87035,1.87089,5765870.0
2008-12-05 02:18:00,1.8711,1.8711,1.87074,1.87074,6415902.0
2008-12-05 02:19:00,1.87074,1.87074,1.87029,1.87029,8480134.0
2008-12-05 02:20:00,1.87033,1.87033,1.87018,1.8703,6468576.0
2008-12-05 02:21:00,1.87026,1.87036,1.86993,1.87034,10043971.0
2008-12-05 02:22:00,1.87033,1.87042,1.87029,1.87035,19825641.0
2008-12-05 02:23:00,1.87019,1.87086,1.87019,1.87079,4965431.0
2008-12-05 02:24:00,1.87063,1.87083,1.87063,1.87077,2544036.0
2008-12-05 02:25:00,1.87082,1.87083,1.87078,1.87081,5033264.0
2008-12-05 02:26:00,1.87075,1.87075,1.87011,1.87047,6393315.0
2008-12-05 02:27:00,1.87056,1.87056,1.87024,1.87032,6861796.0
2008-12-05 02:28:00,1.8704,1.8704,1.8701,1.8701,13548813.0
2008-12-05 02:29:00,1.87016,1.87018,1.86992,1.86992,7742490.0
2008-12-05 02:30:00,1.87003,1.87039,1.87003,1.87039,6970463.0
2008-12-05 02:31:00,1.87047,1.87053,1.87019,1.87019,3850925.0
2008-12-05 02:32:00,1.8699,1.8699,1.86961,1.86974,11813455.0
2008-12-05 02:33:00,1.86966,1.86966,1.86943,1.86948,8078785.0
2008-12-05 02:34:00,1.86934,1.86965,1.86934,1.86965,5300002.0
2008-12-05 02:35:00,1.86967,1.87,1.86955,1.87,21955215.0
2008-12-05 02:36:00,1.86992,1.86992,1.86972,1.86983,7003037.0
2008-12-05 02:37:00,1.87003,1.87049,1.87003,1.87049,11866731.0
2008-12-05 02:38:00,1.87053,1.87053,1.87034,1.87034,3441986.0
2008-12-05 02:39:00,1.87022,1.87078,1.87022,1.87078,5022789.0
2008-12-05 02:40:00,1.87098,1.87098,1.87048,1.87048,12287944.0
2008-12-05 02:41:00,1.87059,1.87075,1.87059,1.87073,2974871.0
2008-12-05 02:42:00,1.87073,1.87073,1.87058,1.87066,6247607.0
2008-12-05 02:43:00,1.87048,1.87048,1.86997,1.86997,15180685.0
2008-12-05 02:44:00,1.87001,1.87014,1.86987,1.86997,9503100.0
2008-12-05 02:45:00,1.86998,1.87026,1.86998,1.87026,2768650.0
2008-12-05 02:46:00,1.87018,1.87018,1.86969,1.86969,12401215.0
2008-12-05 02:47:00,1.8695,1.86978,1.86937,1.86978,4717465.0
2008-12-05 02:48:00,1.86987,1.87043,1.86987,1.87043,10434625.0
2008-12-05 02:49:00,1.87038,1.87038,1.87001,1.87001,5820296.0
2008-12-05 02:50:00,1.8699,1.86995,1.86989,1.86994,5060656.0
2008-12-05 02:51:00,1.86993,1.87005,1.86987,1.87,6400736.0
2008-12-05 02:52:00,1.87,1.87,1.86977,1.86989,6112853.0
2008-12-05 02:53:00,1.86993,1.87,1.86979,1.87,14180717.0
2008-12-05 02:54:00,1.87016,1.87031,1.87016,1.87023,4842164.0
2008-12-05 02:55:00,1.87021,1.87028,1.87008,1.87028,6032394.0
2008-12-05 02:56:00,1.87039,1.87059,1.87032,1.87052,5708469.0
2008-12-05 02:57:00,1.87047,1.87047,1.8701,1.8701,6138969.0
2008-12-05 02:58:00,1.8698,1.8698,1.86944,1.8695,12167163.0
2008-12-05 02:59:00,1.86942,1.86942,1.86918,1.86942,5010583.0
2008-12-05 03:00:00,1.86927,1.86927,1.86883,1.86884,6466556.0
2008-12-05 03:01:00,1.86879,1.86881,1.86878,1.86881,1121628.0
2008-12-05 03:02:00,1.86861,1.86922,1.86861,1.86918,13986165.0
2008-12-05 03:03:00,1.86911,1.86911,1.86856,1.86865,35538013.0
2008-12-05 03:04:00,1.86871,1.86875,1.86859,1.86867,9110661.0
2008-12-05 03:05:00,1.86867,1.86882,1.86864,1.86868,10918609.0
2008-12-05 03:06:00,1.86866,1.86866,1.86828,1.86843,8330097.0
2008-12-05 03:07:00,1.86827,1.86827,1.86782,1.86782,4860249.0
2008-12-05 03:08:00,1.86822,1.86827,1.86812,1.86827,7636564.0
2008-12-05 03:09:00,1.86839,1.8688,1.86839,1.86861,5424490.0
2008-12-05 03:10:00,1.86851,1.86851,1.86833,1.86838,15264884.0
2008-12-05 03:11:00,1.8684,1.86853,1.8684,1.86852,1972094.0
2008-12-05 03:12:00,1.86857,1.86896,1.86857,1.86896,3873522.0
2008-12-05 03:13:00,1.86898,1.86898,1.86884,1.86889,10492793.0
2008-12-05 03:14:00,1.86889,1.86893,1.86841,1.86867,8212307.0
2008-12-05 03:15:00,1.86864,1.86879,1.86856,1.86856,15758419.0
2008-12-05 03:16:00,1.86852,1.8686,1.86852,1.8686,5916381.0
2008-12-05 03:17:00,1.86867,1.86879,1.86862,1.86865,13956079.0
2008-12-05 03:18:00,1.86875,1.86897,1.86859,1.86897,18685150.0
2008-12-05 03:19:00,1.86907,1.86921,1.86903,1.86903,7240970.0
2008-12-05 03:20:00,1.869,1.869,1.86861,1.86876,7934510.0
2008-12-05 03:21:00,1.86886,1.869,1.8688,1.869,12253143.0
2008-12-05 03:22:00,1.86922,1.86955,1.86922,1.86938,9865568.0
2008-12-05 03:23:00,1.86932,1.86951,1.86929,1.86951,5297010.0
2008-12-05 03:24:00,1.86955,1.87022,1.86955,1.87022,10238591.0
2008-12-05 03:25:00,1.87012,1.87012,1.86985,1.86985,5836935.0
2008-12-05 03:26:00,1.86995,1.87009,1.86994,1.87002,7999865.0
2008-12-05 03:27:00,1.86988,1.86993,1.86969,1.86969,4348337.0
2008-12-05 03:28:00,1.86948,1.86948,1.86922,1.86922,8915691.0
2008-12-05 03:29:00,1.86932,1.86941,1.86919,1.86919,6164857.0
2008-12-05 03:30:00,1.86912,1.86913,1.86876,1.86876,9817863.0
2008-12-05 03:31:00,1.86856,1.86856,1.86824,1.86832,5866440.0
2008-12-05 03:32:00,1.8684,1.86887,1.8684,1.86887,5580250.0
2008-12-05 03:33:00,1.86899,1.86899,1.86869,1.86888,14826177.0
2008-12-05 03:34:00,1.86899,1.86925,1.86899,1.86923,16306340.0
2008-12-05 03:35:00,1.86931,1.86959,1.8693,1.86959,3661271.0
2008-12-05 03:36:00,1.86966,1.86989,1.86966,1.86982,5134997.0
2008-12-05 03:37:00,1.86929,1.87002,1.86915,1.87002,28888179.0
2008-12-05 03:38:00,1.87028,1.87046,1.86993,1.86993,12064618.0
2008-12-05 03:39:00,1.86999,1.86999,1.86984,1.86996,4024633.0
2008-12-05 03:40:00,1.86999,1.86999,1.86951,1.86971,8449543.0
2008-12-05 03:41:00,1.86962,1.86962,1.8693,1.86934,4701448.0
2008-12-05 03:42:00,1.86931,1.86932,1.86904,1.86932,7133042.0
2008-12-05 03:43:00,1.86945,1.86956,1.86941,1.86946,13773536.0
2008-12-05 03:44:00,1.86927,1.86927,1.86897,1.86897,4766497.0
2008-12-05 03:45:00,1.86896,1.86896,1.86872,1.86878,17973101.0
2008-12-05 03:46:00,1.86884,1.86899,1.86879,1.86898,13313040.0
2008-12-05 03:47:00,1.86892,1.86901,1.86865,1.86899,11471866.0
2008-12-05 03:48:00,1.86924,1.86965,1.86924,1.86965,10281853.0
2008-12-05 03:49:00,1.86986,1.87025,1.86986,1.87025,13629179.0
2008-12-05 03:50:00,1.87026,1.87033,1.87022,1.87024,14095791.0
2008-12-05 03:51:00,1.87023,1.87028,1.87004,1.87004,42820860.0
2008-12-05 03:52:00,1.87,1.87,1.86975,1.86975,27968707.0
2008-12-05 03:53:00,1.86983,1.86997,1.86955,1.86969,10482656.0
2008-12-05 03:54:00,1.86981,1.86995,1.86972,1.86972,10452229.0
2008-12-05 03:55:00,1.86958,1.86976,1.86935,1.86976,2331414.0
2008-12-05 03:56:00,1.86967,1.8697,1.86959,1.8697,5979524.0
2008-12-05 03:57:00,1.86958,1.86998,1.86958,1.86998,13521557.0
2008-12-05 03:58:00,1.86999,1.86999,1.86973,1.86974,6328505.0
2008-12-05 03:59:00,1.86982,1.86995,1.86982,1.86988,5545476.0
2008-12-05 04:00:00,1.86971,1.86971,1.86932,1.86932,4642221.0
2008-12-05 04:01:00,1.86918,1.86918,1.8687,1.86914,11146833.0
2008-12-05 04:02:00,1.86939,1.86939,1.86882,1.86912,4771165.0
2008-12-05 04:03:00,1.86885,1.86902,1.86881,1.86902,3486265.0
2008-12-05 04:04:00,1.8692,1.86945,1.8692,1.86926,1107553.0
2008-12-05 04:05:00,1.86914,1.86921,1.86901,1.86901,895046.0
2008-12-05 04:06:00,1.86905,1.86925,1.86894,1.86894,2502680.0
2008-12-05 04:07:00,1.86868,1.86868,1.86841,1.86841,20330613.0
2008-12-05 04:08:00,1.86831,1.86831,1.86797,1.86797,2075798.0
2008-12-05 04:09:00,1.86813,1.8682,1.86806,1.86812,9837738.0
2008-12-05 04:10:00,1.86788,1.86808,1.86788,1.86808,3868427.0
2008-12-05 04:11:00,1.86802,1.86824,1.868,1.86824,17867587.0
2008-12-05 04:12:00,1.86826,1.86841,1.86824,1.86841,7630203.0
2008-12-05 04:13:00,1.86817,1.8685,1.86696,1.86845,8034408.0
2008-12-05 04:14:00,1.8685,1.86857,1.86839,1.86857,9784483.0
2008-12-05 04:15:00,1.86868,1.86885,1.86868,1.86885,14751093.0
2008-12-05 04:16:00,1.86881,1.86889,1.86872,1.86889,4939020.0
2008-12-05 04:17:00,1.86908,1.86929,1.86908,1.86915,4301501.0
2008-12-05 04:18:00,1.86933,1.8694,1.86932,1.86939,6260698.0
2008-12-05 04:19:00,1.8738,1.8739,1.8737,1.8739,7454581.0
2008-12-05 04:20:00,1.86929,1.86945,1.86903,1.86903,7454581.0
2008-12-05 04:21:00,1.86876,1.86907,1.86871,1.86907,11635071.0
2008-12-05 04:22:00,1.86924,1.8694,1.86917,1.86917,5545032.0
2008-12-05 04:23:00,1.86923,1.86924,1.86917,1.86922,23715533.0
2008-12-05 04:24:00,1.86933,1.86938,1.86929,1.86938,4231267.0
2008-12-05 04:25:00,1.86923,1.86923,1.8691,1.8691,6616715.0
2008-12-05 04:26:00,1.8693,1.86957,1.8693,1.86957,9706106.0
2008-12-05 04:27:00,1.86994,1.87052,1.86994,1.87052,6406256.0
2008-12-05 04:28:00,1.8709,1.87164,1.8709,1.87164,6367200.0
2008-12-05 04:29:00,1.87196,1.87251,1.87196,1.87251,8843922.0
2008-12-05 04:30:00,1.87271,1.87343,1.87271,1.87343,3176568.0
2008-12-05 04:31:00,1.87355,1.87374,1.87326,1.87326,9397864.0
2008-12-05 04:32:00,1.873,1.87314,1.87247,1.87314,7724337.0
2008-12-05 04:33:00,1.87331,1.87331,1.87286,1.87286,38511889.0
2008-12-05 04:34:00,1.87287,1.87297,1.87273,1.87297,15920767.0
2008-12-05 04:35:00,1.87293,1.87294,1.87253,1.87253,1183160.0
2008-12-05 04:36:00,1.87274,1.87274,1.87258,1.87263,3225369.0
2008-12-05 04:37:00,1.87268,1.87279,1.87268,1.87279,11790267.0
2008-12-05 04:38:00,1.87288,1.87295,1.87272,1.87289,11656625.0
2008-12-05 04:39:00,1.87286,1.87286,1.87279,1.87282,40381847.0
2008-12-05 04:40:00,1.87269,1.87269,1.87229,1.87229,8939665.0
2008-12-05 04:41:00,1.8723,1.87235,1.87225,1.87231,9162766.0
2008-12-05 04:42:00,1.87227,1.87231,1.87222,1.87226,5759504.0
2008-12-05 04:43:00,1.87233,1.87258,1.87233,1.87247,5550055.0
2008-12-05 04:44:00,1.87238,1.87238,1.87209,1.87219,8329124.0
2008-12-05 04:45:00,1.87216,1.87216,1.87202,1.87204,6001081.0
2008-12-05 04:46:00,1.87202,1.87202,1.87162,1.8718,8960344.0
2008-12-05 04:47:00,1.87183,1.8719,1.87179,1.87179,19931460.0
2008-12-05 04:48:00,1.8719,1.87221,1.8719,1.87221,13172127.0
2008-12-05 04:49:00,1.8722,1.87236,1.87191,1.87236,5412241.0
2008-12-05 04:50:00,1.8723,1.8723,1.87206,1.8723,6762389.0
2008-12-05 04:51:00,1.87226,1.87276,1.87226,1.87276,8736789.0
2008-12-05 04:52:00,1.8726,1.8726,1.87231,1.87246,8638129.0
2008-12-05 04:53:00,1.87258,1.87266,1.8724,1.87266,5116069.0
2008-12-05 04:54:00,1.8728,1.87292,1.8727,1.8727,11052316.0
2008-12-05 04:55:00,1.8724,1.8724,1.87218,1.87234,9769167.0
2008-12-05 04:56:00,1.87257,1.8727,1.87232,1.87264,13068421.0
2008-12-05 04:57:00,1.8726,1.8726,1.87243,1.87249,5825940.0
2008-12-05 04:58:00,1.87245,1.8725,1.87103,1.87243,18518911.0
2008-12-05 04:59:00,1.87242,1.87256,1.87227,1.87227,4919805.0
2008-12-05 05:00:00,1.87224,1.87225,1.87212,1.87223,7860934.0
2008-12-05 05:01:00,1.87222,1.87247,1.87205,1.87247,4806794.0
2008-12-05 05:02:00,1.87272,1.8729,1.8726,1.8726,17054904.0
2008-12-05 05:03:00,1.87239,1.87239,1.87217,1.87217,4863440.0
2008-12-05 05:04:00,1.87225,1.87225,1.87208,1.87218,5584233.0
2008-12-05 05:05:00,1.87227,1.8729,1.87227,1.87258,11234786.0
2008-12-05 05:06:00,1.8728,1.87283,1.87267,1.87279,7175342.0
2008-12-05 05:07:00,1.87275,1.87281,1.87244,1.87246,5268681.0
2008-12-05 05:08:00,1.87231,1.87238,1.87221,1.87238,13890021.0
2008-12-05 05:09:00,1.87245,1.87247,1.87224,1.87224,10042072.0
2008-12-05 05:10:00,1.87224,1.87241,1.87224,1.87239,5173431.0
2008-12-05 05:11:00,1.87242,1.87248,1.87214,1.87244,6219818.0
2008-12-05 05:12:00,1.87247,1.87312,1.87247,1.8729,1648352.0
2008-12-05 05:13:00,1.87275,1.87275,1.87228,1.87243,20495663.0
2008-12-05 05:14:00,1.87275,1.87304,1.87275,1.87304,3605873.0
2008-12-05 05:15:00,1.87305,1.8732,1.87305,1.87318,9092936.0
2008-12-05 05:16:00,1.87321,1.87335,1.87288,1.87315,5624357.0
2008-12-05 05:17:00,1.87303,1.87327,1.873,1.873,8669511.0
2008-12-05 05:18:00,1.8731,1.87326,1.8731,1.87324,2967742.0
2008-12-05 05:19:00,1.87316,1.87351,1.87312,1.87351,23630247.0
2008-12-05 05:20:00,1.87352,1.87352,1.87276,1.87284,6904867.0
2008-12-05 05:21:00,1.87304,1.87315,1.87296,1.87296,11677256.0
2008-12-05 05:22:00,1.87289,1.87309,1.87289,1.87302,5344267.0
2008-12-05 05:23:00,1.8729,1.8729,1.87272,1.87273,4746599.0
2008-12-05 05:24:00,1.87272,1.87277,1.87263,1.87276,2034808.0
2008-12-05 05:25:00,1.87281,1.87292,1.87279,1.87292,6836450.0
2008-12-05 05:26:00,1.87287,1.87288,1.8727,1.8727,9752778.0
2008-12-05 05:27:00,1.87248,1.87248,1.87214,1.87247,4726662.0
2008-12-05 05:28:00,1.87258,1.87289,1.87257,1.87289,3431836.0
2008-12-05 05:29:00,1.87287,1.87321,1.87287,1.87316,6501710.0
2008-12-05 05:30:00,1.87294,1.87297,1.87281,1.87281,3323738.0
2008-12-05 05:31:00,1.87287,1.87289,1.87277,1.87278,7812635.0
2008-12-05 05:32:00,1.87263,1.8728,1.87263,1.87268,5510266.0
2008-12-05 05:33:00,1.87265,1.87287,1.87252,1.87287,6496101.0
2008-12-05 05:34:00,1.87293,1.87301,1.87288,1.87288,5686916.0
2008-12-05 05:35:00,1.87283,1.87311,1.87261,1.87311,4090960.0
2008-12-05 05:36:00,1.87341,1.87341,1.87275,1.87298,4625642.0
2008-12-05 05:37:00,1.87273,1.87273,1.87232,1.87232,6063610.0
2008-12-05 05:38:00,1.87218,1.87218,1.87191,1.87206,4950294.0
2008-12-05 05:39:00,1.87201,1.87201,1.87178,1.87189,3174715.0
2008-12-05 05:40:00,1.87168,1.87191,1.87168,1.87191,11095613.0
2008-12-05 05:41:00,1.87216,1.87244,1.87216,1.87238,10459804.0
2008-12-05 05:42:00,1.87223,1.87223,1.87201,1.87219,13808941.0
2008-12-05 05:43:00,1.87225,1.87232,1.87222,1.87232,12578156.0
2008-12-05 05:44:00,1.87245,1.87354,1.87245,1.87354,8759266.0
2008-12-05 05:45:00,1.8737,1.87403,1.8737,1.87403,2138789.0
2008-12-05 05:46:00,1.87406,1.87417,1.87397,1.87417,16816160.0
2008-12-05 05:47:00,1.87441,1.87467,1.87441,1.87466,14229118.0
2008-12-05 05:48:00,1.87456,1.87456,1.87445,1.87445,6249096.0
2008-12-05 05:49:00,1.87447,1.87453,1.87309,1.87451,8637365.0
2008-12-05 05:50:00,1.87431,1.87431,1.87384,1.87413,10381295.0
2008-12-05 05:51:00,1.87409,1.87409,1.87369,1.87369,15314527.0
2008-12-05 05:52:00,1.87364,1.87394,1.87364,1.87393,2150289.0
2008-12-05 05:53:00,1.87383,1.87383,1.87355,1.87359,9428862.0
2008-12-05 05:54:00,1.8738,1.8738,1.87313,1.87367,8133072.0
2008-12-05 05:55:00,1.87357,1.87366,1.8731,1.87332,13598614.0
2008-12-05 05:56:00,1.87342,1.87357,1.87338,1.87357,2995316.0
2008-12-05 05:57:00,1.87351,1.87357,1.87347,1.87356,16757791.0
2008-12-05 05:58:00,1.87353,1.87382,1.8733,1.87336,9805535.0
2008-12-05 05:59:00,1.87348,1.87362,1.87342,1.87355,6371248.0
2008-12-05 06:00:00,1.87351,1.87351,1.87322,1.87322,10794991.0
2008-12-05 06:01:00,1.87304,1.87351,1.87276,1.87276,13167645.0
2008-12-05 06:02:00,1.87303,1.87361,1.87303,1.87343,8289065.0
2008-12-05 06:03:00,1.87364,1.87403,1.87355,1.87403,4341211.0
2008-12-05 06:04:00,1.87401,1.87401,1.87343,1.87343,3798367.0
2008-12-05 06:05:00,1.87344,1.87347,1.87264,1.87264,12829874.0
2008-12-05 06:06:00,1.87278,1.87333,1.87278,1.87301,5608132.0
2008-12-05 06:07:00,1.87301,1.87317,1.87285,1.87317,6610324.0
2008-12-05 06:08:00,1.87325,1.87328,1.87322,1.87326,14616240.0
2008-12-05 06:09:00,1.87346,1.8738,1.87346,1.8738,8672402.0
2008-12-05 06:10:00,1.87393,1.874,1.87389,1.87389,12136195.0
2008-12-05 06:11:00,1.87355,1.87355,1.87338,1.87344,12352885.0
2008-12-05 06:12:00,1.87331,1.87332,1.8732,1.87324,10549634.0
2008-12-05 06:13:00,1.87318,1.87319,1.87309,1.87313,6636297.0
2008-12-05 06:14:00,1.87306,1.87306,1.87292,1.87306,2287582.0
2008-12-05 06:15:00,1.87326,1.8738,1.87326,1.87326,9397156.0
2008-12-05 06:16:00,1.87315,1.87315,1.87302,1.87306,6520266.0
2008-12-05 06:17:00,1.87301,1.87302,1.87273,1.87298,5872011.0
2008-12-05 06:18:00,1.87299,1.87299,1.87271,1.87271,4722919.0
2008-12-05 06:19:00,1.87256,1.87263,1.87235,1.87235,6747227.0
2008-12-05 06:20:00,1.87232,1.87243,1.87232,1.8724,8516055.0
2008-12-05 06:21:00,1.87233,1.87258,1.87233,1.87247,8646860.0
2008-12-05 06:22:00,1.87253,1.87269,1.87249,1.87251,2456248.0
2008-12-05 06:23:00,1.87243,1.8731,1.87242,1.8731,7780741.0
2008-12-05 06:24:00,1.87307,1.87316,1.87307,1.8731,6072865.0
2008-12-05 06:25:00,1.87304,1.87308,1.87298,1.87298,5224939.0
2008-12-05 06:26:00,1.87301,1.87302,1.8729,1.87298,6437274.0
2008-12-05 06:27:00,1.87293,1.87304,1.87287,1.87289,9804117.0
2008-12-05 06:28:00,1.87299,1.87302,1.87299,1.87301,9783838.0
2008-12-05 06:29:00,1.8731,1.87325,1.87302,1.87325,6285311.0
2008-12-05 06:30:00,1.87334,1.87364,1.87334,1.87364,9498650.0
2008-12-05 06:31:00,1.87356,1.87356,1.87335,1.87347,5888965.0
2008-12-05 06:32:00,1.87354,1.87364,1.87332,1.87342,2978119.0
2008-12-05 06:33:00,1.87353,1.87353,1.87317,1.87321,6264321.0
2008-12-05 06:34:00,1.87315,1.87315,1.87246,1.8727,5397717.0
2008-12-05 06:35:00,1.87287,1.87291,1.87263,1.87265,16686267.0
2008-12-05 06:36:00,1.87308,1.87349,1.87308,1.87349,12648339.0
2008-12-05 06:37:00,1.87354,1.87386,1.87354,1.87386,18093713.0
2008-12-05 06:38:00,1.87394,1.87412,1.87383,1.87412,7904297.0
2008-12-05 06:39:00,1.87416,1.87416,1.8739,1.8739,10557158.0
2008-12-05 06:40:00,1.87376,1.87376,1.87333,1.87333,10411503.0
2008-12-05 06:41:00,1.87326,1.87338,1.87321,1.87338,20587481.0
2008-12-05 06:42:00,1.87339,1.87351,1.87328,1.87328,9575046.0
2008-12-05 06:43:00,1.87311,1.87311,1.87275,1.87275,10434231.0
2008-12-05 06:44:00,1.87249,1.87288,1.87249,1.87257,6093179.0
2008-12-05 06:45:00,1.87255,1.87298,1.8725,1.87298,8431394.0
2008-12-05 06:46:00,1.8733,1.8735,1.87317,1.87317,3178665.0
2008-12-05 06:47:00,1.87286,1.87286,1.87115,1.87277,21819094.0
2008-12-05 06:48:00,1.87293,1.87303,1.87241,1.87241,4310917.0
2008-12-05 06:49:00,1.87232,1.87246,1.87209,1.87246,8300069.0
2008-12-05 06:50:00,1.87251,1.87251,1.87182,1.87213,4672762.0
2008-12-05 06:51:00,1.87241,1.87268,1.87241,1.87268,10054926.0
2008-12-05 06:52:00,1.87248,1.87288,1.87225,1.87287,9942981.0
2008-12-05 06:53:00,1.87281,1.87281,1.87268,1.87268,9825408.0
2008-12-05 06:54:00,1.87264,1.87264,1.87209,1.87209,8504265.0
2008-12-05 06:55:00,1.87205,1.87205,1.87185,1.87191,9609930.0
2008-12-05 06:56:00,1.87183,1.8719,1.87179,1.87187,3962509.0
2008-12-05 06:57:00,1.87186,1.87186,1.87157,1.87157,11923014.0
2008-12-05 06:58:00,1.87157,1.87157,1.87139,1.87142,7610385.0
2008-12-05 06:59:00,1.87142,1.87187,1.87124,1.87187,6193456.0
2008-12-05 07:00:00,1.87206,1.87215,1.87186,1.87186,9066658.0
2008-12-05 07:01:00,1.87185,1.87185,1.87165,1.87171,3388228.0
2008-12-05 07:02:00,1.87166,1.87173,1.87166,1.87171,11424253.0
2008-12-05 07:03:00,1.87163,1.87176,1.87163,1.87171,6485891.0
2008-12-05 07:04:00,1.87184,1.87211,1.87182,1.87211,3064844.0
2008-12-05 07:05:00,1.87214,1.87215,1.87204,1.87212,7919059.0
2008-12-05 07:06:00,1.87209,1.87247,1.87209,1.87247,5564173.0
2008-12-05 07:07:00,1.87237,1.87248,1.87227,1.87248,10929557.0
2008-12-05 07:08:00,1.87258,1.87283,1.87258,1.87283,20631965.0
2008-12-05 07:09:00,1.87287,1.87287,1.87268,1.87277,15283024.0
2008-12-05 07:10:00,1.87284,1.87312,1.87284,1.87312,4015514.0
2008-12-05 07:11:00,1.87324,1.87324,1.87309,1.87309,9188197.0
2008-12-05 07:12:00,1.87302,1.87302,1.87273,1.87293,3893170.0
2008-12-05 07:13:00,1.873,1.87302,1.87292,1.87302,6408566.0
2008-12-05 07:14:00,1.87295,1.87295,1.87274,1.87274,2801439.0
2008-12-05 07:15:00,1.87272,1.87272,1.87263,1.87264,3898543.0
2008-12-05 07:16:00,1.87266,1.87274,1.87266,1.87267,5176011.0
2008-12-05 07:17:00,1.87259,1.87276,1.87257,1.87276,17329195.0
2008-12-05 07:18:00,1.87271,1.87271,1.87213,1.8726,17435506.0
2008-12-05 07:19:00,1.87262,1.87282,1.87251,1.87282,2620259.0
2008-12-05 07:20:00,1.87254,1.87254,1.87153,1.87153,4264285.0
2008-12-05 07:21:00,1.87134,1.87159,1.87108,1.87138,14748786.0
2008-12-05 07:22:00,1.87156,1.87156,1.87099,1.87099,12669359.0
2008-12-05 07:23:00,1.87084,1.87111,1.87084,1.87101,4327758.0
2008-12-05 07:24:00,1.87099,1.87122,1.87083,1.87083,11190648.0
2008-12-05 07:25:00,1.87075,1.87079,1.87062,1.87079,13858482.0
2008-12-05 07:26:00,1.87088,1.87159,1.87088,1.87159,5164315.0
2008-12-05 07:27:00,1.87178,1.8722,1.87178,1.87209,4342359.0
2008-12-05 07:28:00,1.87211,1.87229,1.8707,1.87214,3205777.0
2008-12-05 07:29:00,1.87206,1.8721,1.87189,1.87189,4926427.0
2008-12-05 07:30:00,1.87182,1.87182,1.87152,1.87152,5689091.0
2008-12-05 07:31:00,1.87133,1.87133,1.87107,1.8711,12283428.0
2008-12-05 07:32:00,1.87137,1.8715,1.87137,1.87142,9388383.0
2008-12-05 07:33:00,1.87151,1.87204,1.87151,1.87204,2675529.0
2008-12-05 07:34:00,1.87194,1.87226,1.87194,1.87204,5905998.0
2008-12-05 07:35:00,1.87196,1.87196,1.87178,1.87178,8332229.0
2008-12-05 07:36:00,1.87187,1.87201,1.87183,1.87201,9910898.0
2008-12-05 07:37:00,1.87205,1.87205,1.87149,1.87149,7429064.0
2008-12-05 07:38:00,1.87165,1.87183,1.87165,1.87183,15109791.0
2008-12-05 07:39:00,1.87182,1.87188,1.87182,1.87187,6424582.0
2008-12-05 07:40:00,1.87197,1.87214,1.87193,1.87193,12586747.0
2008-12-05 07:41:00,1.87171,1.87171,1.87047,1.87047,2688832.0
2008-12-05 07:42:00,1.87053,1.87068,1.8704,1.8704,5273386.0
2008-12-05 07:43:00,1.8703,1.87046,1.87012,1.8704,4255474.0
2008-12-05 07:44:00,1.87031,1.87108,1.87031,1.87108,8379609.0
2008-12-05 07:45:00,1.87141,1.87232,1.87141,1.87232,6974984.0
2008-12-05 07:46:00,1.8723,1.8723,1.87216,1.87216,6006715.0
2008-12-05 07:47:00,1.8721,1.8721,1.87187,1.8719,4666787.0
2008-12-05 07:48:00,1.87183,1.87183,1.87126,1.87133,7373834.0
2008-12-05 07:49:00,1.87139,1.87139,1.87099,1.87109,9322195.0
2008-12-05 07:50:00,1.87117,1.87157,1.87117,1.87157,19550245.0
2008-12-05 07:51:00,1.87177,1.87207,1.87177,1.87204,9413469.0
2008-12-05 07:52:00,1.872,1.8721,1.87179,1.87179,3153641.0
2008-12-05 07:53:00,1.87181,1.87213,1.87171,1.87213,5205055.0
2008-12-05 07:54:00,1.87224,1.87246,1.87224,1.87243,10829361.0
2008-12-05 07:55:00,1.87232,1.87247,1.87226,1.87226,10037613.0
2008-12-05 07:56:00,1.87221,1.87232,1.87221,1.87232,4800141.0
2008-12-05 07:57:00,1.87221,1.87236,1.87211,1.87236,9721014.0
2008-12-05 07:58:00,1.87224,1.8724,1.87224,1.87236,6762969.0
2008-12-05 07:59:00,1.87244,1.87253,1.87241,1.8725,12617652.0
2008-12-05 08:00:00,1.8724,1.8724,1.87159,1.87159,4333629.0
2008-12-05 08:01:00,1.87148,1.87148,1.87121,1.87121,4815480.0
2008-12-05 08:02:00,1.87137,1.87137,1.87127,1.8713,6444745.0
2008-12-05 08:03:00,1.8713,1.87139,1.87122,1.87122,2400557.0
2008-12-05 08:04:00,1.87123,1.87123,1.87089,1.87089,6025520.0
2008-12-05 08:05:00,1.87081,1.87081,1.87061,1.87068,9826546.0
2008-12-05 08:06:00,1.87065,1.87065,1.8705,1.87056,2740441.0
2008-12-05 08:07:00,1.87065,1.87074,1.87055,1.87055,17264617.0
2008-12-05 08:08:00,1.87045,1.8721,1.87045,1.8721,7965879.0
2008-12-05 08:09:00,1.87224,1.87273,1.87224,1.87273,6050858.0
2008-12-05 08:10:00,1.8727,1.87275,1.87267,1.87267,4223395.0
2008-12-05 08:11:00,1.87257,1.87314,1.87157,1.87314,3522544.0
2008-12-05 08:12:00,1.87315,1.87317,1.87282,1.87292,4193732.0
2008-12-05 08:13:00,1.87281,1.87294,1.87281,1.87294,4515091.0
2008-12-05 08:14:00,1.87297,1.87297,1.87265,1.87265,9355341.0
2008-12-05 08:15:00,1.87244,1.87244,1.87205,1.87212,4736121.0
2008-12-05 08:16:00,1.87236,1.87236,1.87219,1.87228,10931605.0
2008-12-05 08:17:00,1.87215,1.87215,1.87194,1.87194,9180120.0
2008-12-05 08:18:00,1.87197,1.87207,1.87187,1.87207,6165267.0
2008-12-05 08:19:00,1.8721,1.8721,1.87169,1.87178,9144467.0
2008-12-05 08:20:00,1.87198,1.8723,1.87198,1.8723,3972452.0
2008-12-05 08:21:00,1.87219,1.87232,1.87219,1.87232,8178225.0
2008-12-05 08:22:00,1.87223,1.87257,1.87223,1.87239,12525349.0
2008-12-05 08:23:00,1.87194,1.87211,1.87154,1.87211,3913288.0
2008-12-05 08:24:00,1.87212,1.8722,1.87205,1.87205,4354982.0
2008-12-05 08:25:00,1.87194,1.87211,1.87175,1.87182,5431755.0
2008-12-05 08:26:00,1.8717,1.87177,1.87153,1.87177,4296528.0
2008-12-05 08:27:00,1.872,1.87247,1.8718,1.87247,10041275.0
2008-12-05 08:28:00,1.87271,1.87315,1.87271,1.87315,3628665.0
2008-12-05 08:29:00,1.87327,1.87351,1.87309,1.87323,6929076.0
2008-12-05 08:30:00,1.87333,1.87354,1.87311,1.87311,9194997.0
2008-12-05 08:31:00,1.87302,1.87302,1.87281,1.87281,9487269.0
2008-12-05 08:32:00,1.87264,1.87277,1.87245,1.87277,3147867.0
2008-12-05 08:33:00,1.87298,1.87324,1.87275,1.87324,5171229.0
2008-12-05 08:34:00,1.87334,1.87334,1.8731,1.87326,10160565.0
2008-12-05 08:35:00,1.87328,1.87374,1.87328,1.87363,5125665.0
2008-12-05 08:36:00,1.87362,1.87379,1.87345,1.87379,16743450.0
2008-12-05 08:37:00,1.87383,1.87386,1.87366,1.87366,7436099.0
2008-12-05 08:38:00,1.87361,1.87361,1.87348,1.87349,10211168.0
2008-12-05 08:39:00,1.87343,1.87343,1.87333,1.87343,2069047.0
2008-12-05 08:40:00,1.87374,1.87422,1.87374,1.87422,11933395.0
2008-12-05 08:41:00,1.87424,1.87424,1.87383,1.87396,12542744.0
2008-12-05 08:42:00,1.87411,1.87426,1.87401,1.87426,3063362.0
2008-12-05 08:43:00,1.87422,1.87422,1.87386,1.87391,3656380.0
2008-12-05 08:44:00,1.87384,1.87384,1.87346,1.87347,8106428.0
2008-12-05 08:45:00,1.87332,1.87332,1.87316,1.87331,6424026.0
2008-12-05 08:46:00,1.87341,1.87347,1.87333,1.87335,13952303.0
2008-12-05 08:47:00,1.87337,1.87342,1.87319,1.87319,13620007.0
2008-12-05 08:48:00,1.87302,1.87324,1.87281,1.87324,3532597.0
2008-12-05 08:49:00,1.87333,1.87341,1.87319,1.87325,12276175.0
2008-12-05 08:50:00,1.87329,1.87354,1.87329,1.87354,7430146.0
2008-12-05 08:51:00,1.87363,1.87374,1.87362,1.87374,6570919.0
2008-12-05 08:52:00,1.87385,1.87445,1.87385,1.87443,10073334.0
2008-12-05 08:53:00,1.87474,1.87479,1.87458,1.87462,10807379.0
2008-12-05 08:54:00,1.87448,1.87448,1.87436,1.87444,7561392.0
2008-12-05 08:55:00,1.87448,1.87448,1.87409,1.87432,7904183.0
2008-12-05 08:56:00,1.87414,1.87439,1.87376,1.87376,8498917.0
2008-12-05 08:57:00,1.87374,1.87374,1.87334,1.87334,2853505.0
2008-12-05 08:58:00,1.87331,1.8734,1.87322,1.87322,4615751.0
2008-12-05 08:59:00,1.87311,1.87316,1.87288,1.87288,25730755.0
2008-12-05 09:00:00,1.87253,1.87321,1.87253,1.87321,7518736.0
2008-12-05 09:01:00,1.87342,1.87365,1.87342,1.87347,12484638.0
2008-12-05 09:02:00,1.8735,1.87424,1.8735,1.87424,5367244.0
2008-12-05 09:03:00,1.87421,1.87421,1.8739,1.8739,10531445.0
2008-12-05 09:04:00,1.87391,1.87391,1.87359,1.87378,5659983.0
2008-12-05 09:05:00,1.87382,1.8739,1.87349,1.87349,4583923.0
2008-12-05 09:06:00,1.8735,1.8735,1.8727,1.8727,7006281.0
2008-12-05 09:07:00,1.87261,1.87261,1.87207,1.87207,4464806.0
2008-12-05 09:08:00,1.87207,1.87216,1.87198,1.87208,8054314.0
2008-12-05 09:09:00,1.87204,1.87204,1.87122,1.87122,17166573.0
2008-12-05 09:10:00,1.871,1.871,1.87011,1.87011,4259922.0
2008-12-05 09:11:00,1.87007,1.87071,1.87007,1.87071,4102158.0
2008-12-05 09:12:00,1.87092,1.87142,1.87092,1.87136,4017117.0
2008-12-05 09:13:00,1.87139,1.87183,1.87139,1.87183,11937063.0
2008-12-05 09:14:00,1.87171,1.87171,1.8715,1.8716,14010497.0
2008-12-05 09:15:00,1.87134,1.87134,1.87044,1.87045,6221371.0
2008-12-05 09:16:00,1.87061,1.87092,1.87061,1.87071,5560593.0
2008-12-05 09:17:00,1.87083,1.87217,1.87083,1.87217,8606661.0
2008-12-05 09:18:00,1.87239,1.87336,1.87239,1.87336,5347309.0
2008-12-05 09:19:00,1.87352,1.87378,1.87336,1.87336,3196047.0
2008-12-05 09:20:00,1.8734,1.8734,1.87281,1.87281,19949625.0
2008-12-05 09:21:00,1.87247,1.87247,1.8717,1.8717,10176376.0
2008-12-05 09:22:00,1.87153,1.87171,1.87133,1.87171,10505675.0
2008-12-05 09:23:00,1.87196,1.87253,1.87196,1.87253,3482003.0
2008-12-05 09:24:00,1.87257,1.87394,1.87257,1.87394,7723228.0
2008-12-05 09:25:00,1.87402,1.87441,1.87402,1.87402,5033479.0
2008-12-05 09:26:00,1.8737,1.8737,1.87251,1.87251,9206293.0
2008-12-05 09:27:00,1.87266,1.87332,1.87266,1.87332,6193723.0
2008-12-05 09:28:00,1.87315,1.87323,1.87259,1.87259,8286360.0
2008-12-05 09:29:00,1.87218,1.87218,1.87162,1.87162,8990238.0
2008-12-05 09:30:00,1.87155,1.87155,1.87104,1.87104,12200299.0
2008-12-05 09:31:00,1.87062,1.87062,1.86977,1.86977,8272842.0
2008-12-05 09:32:00,1.86969,1.87036,1.86948,1.87036,6625109.0
2008-12-05 09:33:00,1.87057,1.87133,1.87057,1.87133,12438621.0
2008-12-05 09:34:00,1.87124,1.87124,1.87064,1.87064,8749140.0
2008-12-05 09:35:00,1.8707,1.87085,1.8707,1.87084,4559244.0
2008-12-05 09:36:00,1.87075,1.87096,1.87073,1.87096,7434545.0
2008-12-05 09:37:00,1.87084,1.87136,1.87084,1.87127,6984068.0
2008-12-05 09:38:00,1.87137,1.87159,1.87137,1.87141,6011154.0
2008-12-05 09:39:00,1.87146,1.87155,1.87118,1.87133,3719233.0
2008-12-05 09:40:00,1.87126,1.87143,1.8712,1.87143,4325725.0
2008-12-05 09:41:00,1.87156,1.87175,1.87141,1.87141,8203097.0
2008-12-05 09:42:00,1.87136,1.87137,1.87112,1.87133,4366030.0
2008-12-05 09:43:00,1.87142,1.87154,1.87123,1.87123,6020387.0
2008-12-05 09:44:00,1.87123,1.87131,1.8712,1.87131,7281458.0
2008-12-05 09:45:00,1.87099,1.87137,1.87099,1.87099,7573281.0
2008-12-05 09:46:00,1.87088,1.87088,1.87065,1.87074,11543442.0
2008-12-05 09:47:00,1.87078,1.87178,1.87078,1.87178,7915389.0
2008-12-05 09:48:00,1.87172,1.87172,1.87127,1.8713,12978963.0
2008-12-05 09:49:00,1.87126,1.87128,1.8711,1.87128,5657590.0
2008-12-05 09:50:00,1.87119,1.87139,1.87114,1.87139,4877284.0
2008-12-05 09:51:00,1.87161,1.87228,1.87161,1.87228,3551957.0
2008-12-05 09:52:00,1.87222,1.87222,1.87173,1.87173,2863962.0
2008-12-05 09:53:00,1.87177,1.87177,1.87151,1.8717,8051994.0
2008-12-05 09:54:00,1.87195,1.87285,1.87195,1.87285,5104780.0
2008-12-05 09:55:00,1.87311,1.8734,1.87311,1.87335,10165078.0
2008-12-05 09:56:00,1.87351,1.87387,1.87351,1.87387,6156562.0
2008-12-05 09:57:00,1.8741,1.87446,1.8741,1.87446,17557084.0
2008-12-05 09:58:00,1.87457,1.87515,1.87454,1.87515,10066511.0
2008-12-05 09:59:00,1.87536,1.87629,1.87536,1.87567,13713650.0
2008-12-05 10:00:00,1.87575,1.87698,1.87575,1.87694,6327982.0
2008-12-05 10:01:00,1.87669,1.87669,1.87587,1.87587,22239603.0
2008-12-05 10:02:00,1.87582,1.87582,1.8756,1.8756,4260263.0
2008-12-05 10:03:00,1.87568,1.87596,1.87563,1.87592,5303036.0
2008-12-05 10:04:00,1.87597,1.87601,1.87544,1.87544,8766202.0
2008-12-05 10:05:00,1.87531,1.87532,1.87513,1.87513,4585143.0
2008-12-05 10:06:00,1.87507,1.87539,1.87507,1.87536,3438055.0
2008-12-05 10:07:00,1.87561,1.87636,1.87555,1.87636,6063689.0
2008-12-05 10:08:00,1.87635,1.87665,1.87635,1.87665,5064153.0
2008-12-05 10:09:00,1.87659,1.87671,1.87629,1.87653,4652761.0
2008-12-05 10:10:00,1.87644,1.87644,1.87616,1.87633,9383007.0
2008-12-05 10:11:00,1.87675,1.87805,1.87675,1.87805,15932403.0
2008-12-05 10:12:00,1.87804,1.87846,1.87804,1.87846,9659087.0
2008-12-05 10:13:00,1.87846,1.87881,1.87842,1.87881,4635750.0
2008-12-05 10:14:00,1.87866,1.87875,1.87835,1.87875,4057894.0
2008-12-05 10:15:00,1.87882,1.87901,1.87768,1.87768,19252717.0
2008-12-05 10:16:00,1.8776,1.8779,1.8775,1.8779,9847071.0
2008-12-05 10:17:00,1.87797,1.87847,1.87777,1.87847,9341430.0
2008-12-05 10:18:00,1.8784,1.87895,1.8784,1.87895,9426472.0
2008-12-05 10:19:00,1.87896,1.87958,1.87896,1.87958,12227611.0
2008-12-05 10:20:00,1.87962,1.88006,1.87962,1.88006,5734382.0
2008-12-05 10:21:00,1.88011,1.88086,1.88011,1.88086,7874212.0
2008-12-05 10:22:00,1.88078,1.88093,1.88072,1.88086,9779889.0
2008-12-05 10:23:00,1.88075,1.88075,1.88002,1.88002,11190674.0
2008-12-05 10:24:00,1.88006,1.88049,1.88006,1.88049,6521314.0
2008-12-05 10:25:00,1.88069,1.88085,1.88069,1.88085,12816431.0
2008-12-05 10:26:00,1.88045,1.88085,1.88026,1.88026,4370359.0
2008-12-05 10:27:00,1.88014,1.88055,1.88014,1.88055,10119191.0
2008-12-05 10:28:00,1.88058,1.88067,1.88045,1.88045,19629444.0
2008-12-05 10:29:00,1.88049,1.88049,1.88004,1.88016,8565895.0
2008-12-05 10:30:00,1.88001,1.88048,1.88001,1.88048,5330002.0
2008-12-05 10:31:00,1.88045,1.88045,1.87969,1.87969,10198424.0
2008-12-05 10:32:00,1.87956,1.87956,1.87919,1.87919,5970993.0
2008-12-05 10:33:00,1.87916,1.87928,1.87905,1.87926,7231633.0
2008-12-05 10:34:00,1.8791,1.87919,1.87898,1.87898,10505484.0
2008-12-05 10:35:00,1.87889,1.87937,1.87881,1.87937,10621794.0
2008-12-05 10:36:00,1.87944,1.87944,1.87896,1.87919,12958827.0
2008-12-05 10:37:00,1.8791,1.8791,1.87837,1.87837,10848813.0
2008-12-05 10:38:00,1.87837,1.8787,1.87831,1.8787,5694846.0
2008-12-05 10:39:00,1.87864,1.87887,1.87839,1.87839,3452720.0
2008-12-05 10:40:00,1.87842,1.8787,1.87842,1.8787,7767005.0
2008-12-05 10:41:00,1.87875,1.87906,1.87875,1.87888,3825936.0
2008-12-05 10:42:00,1.87891,1.87891,1.87843,1.87843,8828499.0
2008-12-05 10:43:00,1.87822,1.87828,1.87803,1.87805,5497532.0
2008-12-05 10:44:00,1.8781,1.87822,1.87796,1.87822,9410639.0
2008-12-05 10:45:00,1.8783,1.87853,1.8783,1.87841,9029592.0
2008-12-05 10:46:00,1.87851,1.87873,1.87849,1.8787,4765595.0
2008-12-05 10:47:00,1.87877,1.87893,1.87877,1.87893,3840036.0
2008-12-05 10:48:00,1.87897,1.8791,1.87892,1.87903,18536605.0
2008-12-05 10:49:00,1.87891,1.87919,1.87891,1.87919,7048938.0
2008-12-05 10:50:00,1.87924,1.87925,1.87905,1.87905,10294538.0
2008-12-05 10:51:00,1.87907,1.87913,1.87899,1.87913,9747869.0
2008-12-05 10:52:00,1.87912,1.87935,1.87912,1.87912,7098942.0
2008-12-05 10:53:00,1.87921,1.87968,1.87921,1.87968,3598190.0
2008-12-05 10:54:00,1.87984,1.88003,1.87983,1.88003,12425848.0
2008-12-05 10:55:00,1.88007,1.88032,1.88007,1.88028,6969736.0
2008-12-05 10:56:00,1.88033,1.88033,1.87991,1.87991,3410487.0
2008-12-05 10:57:00,1.88006,1.88031,1.88006,1.88029,8228390.0
2008-12-05 10:58:00,1.88003,1.8802,1.88,1.8802,7236698.0
2008-12-05 10:59:00,1.88044,1.88126,1.88044,1.88122,5719358.0
2008-12-05 11:00:00,1.88142,1.88148,1.88092,1.88094,45299144.0
2008-12-05 11:01:00,1.88093,1.88102,1.88069,1.88069,4299095.0
2008-12-05 11:02:00,1.88088,1.88106,1.88088,1.88094,6692672.0
2008-12-05 11:03:00,1.8808,1.88108,1.8806,1.88108,9204926.0
2008-12-05 11:04:00,1.88108,1.88108,1.88095,1.88103,61995402.0
2008-12-05 11:05:00,1.88114,1.88125,1.88101,1.88101,3463001.0
2008-12-05 11:06:00,1.88087,1.88094,1.88075,1.88075,14741440.0
2008-12-05 11:07:00,1.88089,1.88101,1.88063,1.88083,11148412.0
2008-12-05 11:08:00,1.88079,1.88086,1.88064,1.88079,16256955.0
2008-12-05 11:09:00,1.88073,1.88073,1.88011,1.88011,3754622.0
2008-12-05 11:10:00,1.88022,1.88105,1.88022,1.88105,4446834.0
2008-12-05 11:11:00,1.88145,1.88196,1.88145,1.88193,13129213.0
2008-12-05 11:12:00,1.88201,1.88223,1.88197,1.88223,2065046.0
2008-12-05 11:13:00,1.8822,1.8822,1.88175,1.88175,6739299.0
2008-12-05 11:14:00,1.88163,1.88163,1.88143,1.88143,17262480.0
2008-12-05 11:15:00,1.88142,1.8816,1.88107,1.8816,7110396.0
2008-12-05 11:16:00,1.88164,1.88215,1.88156,1.88215,14719554.0
2008-12-05 11:17:00,1.88223,1.88231,1.88205,1.88231,6739603.0
2008-12-05 11:18:00,1.88216,1.88267,1.88216,1.88267,5114911.0
2008-12-05 11:19:00,1.88264,1.88279,1.88224,1.88224,8202541.0
2008-12-05 11:20:00,1.88218,1.88235,1.88218,1.88231,11863473.0
2008-12-05 11:21:00,1.88214,1.88268,1.88211,1.88211,13633799.0
2008-12-05 11:22:00,1.882,1.88236,1.88187,1.88236,4637183.0
2008-12-05 11:23:00,1.88222,1.88267,1.88191,1.88267,13101582.0
2008-12-05 11:24:00,1.8829,1.88345,1.88288,1.88288,12292278.0
2008-12-05 11:25:00,1.8826,1.8826,1.88208,1.88208,10017138.0
2008-12-05 11:26:00,1.88193,1.88193,1.88153,1.8817,14729644.0
2008-12-05 11:27:00,1.88162,1.88173,1.88133,1.88133,11832824.0
2008-12-05 11:28:00,1.88094,1.88141,1.8805,1.88141,3049967.0
2008-12-05 11:29:00,1.88168,1.88227,1.88159,1.88159,16544697.0
2008-12-05 11:30:00,1.88164,1.8821,1.88164,1.8821,9220356.0
2008-12-05 11:31:00,1.88219,1.88219,1.88189,1.88189,8720338.0
2008-12-05 11:32:00,1.88191,1.88223,1.88185,1.88223,10382932.0
2008-12-05 11:33:00,1.88242,1.88317,1.88242,1.88317,7272676.0
2008-12-05 11:34:00,1.88319,1.88329,1.88305,1.8831,5561304.0
2008-12-05 11:35:00,1.88289,1.88292,1.88261,1.8829,14404499.0
2008-12-05 11:36:00,1.88277,1.88298,1.88277,1.88294,1917240.0
2008-12-05 11:37:00,1.88279,1.88301,1.88279,1.88301,3752990.0
2008-12-05 11:38:00,1.88311,1.88311,1.8829,1.88309,4530131.0
2008-12-05 11:39:00,1.88308,1.88308,1.88186,1.88186,12962873.0
2008-12-05 11:40:00,1.88184,1.88184,1.87993,1.87993,9339717.0
2008-12-05 11:41:00,1.87988,1.88019,1.87965,1.87965,13765085.0
2008-12-05 11:42:00,1.8795,1.87955,1.87876,1.87876,16657424.0
2008-12-05 11:43:00,1.87874,1.87874,1.87842,1.87854,4288513.0
2008-12-05 11:44:00,1.87838,1.87838,1.87781,1.87781,8173049.0
2008-12-05 11:45:00,1.87779,1.87797,1.87776,1.87776,12492575.0
2008-12-05 11:46:00,1.87767,1.87767,1.87721,1.87721,21133180.0
2008-12-05 11:47:00,1.87673,1.87673,1.87595,1.87649,11110839.0
2008-12-05 11:48:00,1.87671,1.8772,1.87628,1.87628,7417126.0
2008-12-05 11:49:00,1.87611,1.8765,1.87582,1.8765,5548700.0
2008-12-05 11:50:00,1.87643,1.87643,1.87601,1.87605,8319366.0
2008-12-05 11:51:00,1.87617,1.87635,1.87543,1.87543,8049191.0
2008-12-05 11:52:00,1.8754,1.8754,1.87414,1.87423,2334906.0
2008-12-05 11:53:00,1.87414,1.87414,1.87378,1.87402,9796114.0
2008-12-05 11:54:00,1.87417,1.87427,1.87376,1.87411,17283464.0
2008-12-05 11:55:00,1.87402,1.87402,1.87314,1.8733,4848226.0
2008-12-05 11:56:00,1.87304,1.87304,1.87246,1.87246,5604695.0
2008-12-05 11:57:00,1.8725,1.8725,1.87141,1.87175,41176520.0
2008-12-05 11:58:00,1.87194,1.87215,1.87188,1.87215,17832962.0
2008-12-05 11:59:00,1.87205,1.87205,1.87112,1.87112,16742104.0
2008-12-05 12:00:00,1.87083,1.87083,1.87048,1.87078,10509767.0
2008-12-05 12:01:00,1.87067,1.87067,1.87007,1.87027,10854574.0
2008-12-05 12:02:00,1.87036,1.87043,1.87001,1.87043,11762728.0
2008-12-05 12:03:00,1.87047,1.87064,1.87034,1.87064,3716855.0
2008-12-05 12:04:00,1.87061,1.87086,1.87042,1.87071,6482546.0
2008-12-05 12:05:00,1.87083,1.87102,1.87049,1.87049,7385345.0
2008-12-05 12:06:00,1.87034,1.87058,1.87024,1.87043,4780937.0
2008-12-05 12:07:00,1.87068,1.87153,1.87068,1.87153,29468249.0
2008-12-05 12:08:00,1.87152,1.87158,1.87105,1.87105,14269239.0
2008-12-05 12:09:00,1.87093,1.87095,1.87042,1.87042,6661432.0
2008-12-05 12:10:00,1.87035,1.87041,1.86977,1.86977,5494181.0
2008-12-05 12:11:00,1.86974,1.87012,1.86971,1.87012,6679538.0
2008-12-05 12:12:00,1.87024,1.87024,1.8699,1.8699,7737354.0
2008-12-05 12:13:00,1.86985,1.87025,1.86982,1.87025,8232800.0
2008-12-05 12:14:00,1.87029,1.87029,1.86994,1.87014,5443057.0
2008-12-05 12:15:00,1.87012,1.87048,1.86979,1.87048,4602176.0
2008-12-05 12:16:00,1.87067,1.87069,1.87012,1.87012,5411207.0
2008-12-05 12:17:00,1.87031,1.87064,1.87025,1.87025,10560550.0
2008-12-05 12:18:00,1.87039,1.87039,1.86999,1.87013,10370785.0
2008-12-05 12:19:00,1.87,1.87,1.86962,1.86998,4222482.0
2008-12-05 12:20:00,1.87015,1.87033,1.87015,1.87033,5909904.0
2008-12-05 12:21:00,1.87032,1.87102,1.87004,1.87102,10709477.0
2008-12-05 12:22:00,1.87112,1.87135,1.871,1.87114,15203560.0
2008-12-05 12:23:00,1.87082,1.87082,1.87006,1.87043,8864646.0
2008-12-05 12:24:00,1.87019,1.87019,1.86945,1.86945,17783177.0
2008-12-05 12:25:00,1.86908,1.86908,1.86839,1.86839,5722373.0
2008-12-05 12:26:00,1.86892,1.86892,1.86872,1.86872,5748961.0
2008-12-05 12:27:00,1.86866,1.86892,1.86866,1.86873,10424363.0
2008-12-05 12:28:00,1.86898,1.86907,1.86889,1.86889,13021850.0
2008-12-05 12:29:00,1.86879,1.86883,1.86871,1.86879,10975260.0
2008-12-05 12:30:00,1.86874,1.86894,1.86847,1.86847,15368065.0
2008-12-05 12:31:00,1.86818,1.86824,1.868,1.86824,12497062.0
2008-12-05 12:32:00,1.86847,1.86897,1.86847,1.86897,5512605.0
2008-12-05 12:33:00,1.86898,1.86898,1.86866,1.86866,4755094.0
2008-12-05 12:34:00,1.86856,1.86871,1.86852,1.86869,6140063.0
2008-12-05 12:35:00,1.86866,1.86871,1.8686,1.8686,3625216.0
2008-12-05 12:36:00,1.86856,1.86856,1.86814,1.86814,5608328.0
2008-12-05 12:37:00,1.86802,1.86816,1.86788,1.86816,5516166.0
2008-12-05 12:38:00,1.86831,1.86888,1.86831,1.86888,8574259.0
2008-12-05 12:39:00,1.86909,1.8693,1.86909,1.86924,7054742.0
2008-12-05 12:40:00,1.86911,1.86916,1.86903,1.86903,4252560.0
2008-12-05 12:41:00,1.86901,1.86908,1.86879,1.86879,8232649.0
2008-12-05 12:42:00,1.86871,1.86884,1.86862,1.86883,2834471.0
2008-12-05 12:43:00,1.86877,1.86885,1.86863,1.86885,7869894.0
2008-12-05 12:44:00,1.86899,1.86917,1.86899,1.8691,4393524.0
2008-12-05 12:45:00,1.86911,1.86916,1.86895,1.86915,16327222.0
2008-12-05 12:46:00,1.86927,1.86934,1.86888,1.86888,3511552.0
2008-12-05 12:47:00,1.86895,1.86934,1.86893,1.86934,6286258.0
2008-12-05 12:48:00,1.86942,1.86942,1.86815,1.86815,12748382.0
2008-12-05 12:49:00,1.86778,1.86822,1.86773,1.86822,6836069.0
2008-12-05 12:50:00,1.8683,1.86831,1.86788,1.86812,16925704.0
2008-12-05 12:51:00,1.86775,1.86775,1.86679,1.86722,5770078.0
2008-12-05 12:52:00,1.86716,1.86832,1.86712,1.86797,13203425.0
2008-12-05 12:53:00,1.86797,1.86804,1.86775,1.8679,6143207.0
2008-12-05 12:54:00,1.86799,1.86809,1.86775,1.86775,4583090.0
2008-12-05 12:55:00,1.86766,1.86771,1.86741,1.86747,6247784.0
2008-12-05 12:56:00,1.86766,1.86808,1.86766,1.86808,8361998.0
2008-12-05 12:57:00,1.86806,1.8691,1.86787,1.8691,3536398.0
2008-12-05 12:58:00,1.86932,1.86932,1.86842,1.86842,9917259.0
2008-12-05 12:59:00,1.86833,1.86891,1.86821,1.86885,6902082.0
2008-12-05 13:00:00,1.86876,1.86901,1.86853,1.86901,3311707.0
2008-12-05 13:01:00,1.86899,1.86914,1.86895,1.86898,5701300.0
2008-12-05 13:02:00,1.86858,1.87061,1.86858,1.87061,8139583.0
2008-12-05 13:03:00,1.87072,1.87083,1.8702,1.8702,13501254.0
2008-12-05 13:04:00,1.87006,1.87006,1.86968,1.86989,3718560.0
2008-12-05 13:05:00,1.86987,1.87016,1.86949,1.86949,6232518.0
2008-12-05 13:06:00,1.86939,1.86953,1.86939,1.86953,10781050.0
2008-12-05 13:07:00,1.86951,1.86995,1.86951,1.86995,9209159.0
2008-12-05 13:08:00,1.87002,1.87041,1.87002,1.87033,13146929.0
2008-12-05 13:09:00,1.87036,1.87062,1.87034,1.87062,8275961.0
2008-12-05 13:10:00,1.87063,1.87102,1.87063,1.87102,6781078.0
2008-12-05 13:11:00,1.87098,1.87107,1.87074,1.87107,6647570.0
2008-12-05 13:12:00,1.87128,1.87154,1.87128,1.87137,8581371.0
2008-12-05 13:13:00,1.87154,1.87212,1.87154,1.87209,7111526.0
2008-12-05 13:14:00,1.87188,1.8721,1.87174,1.8721,19096882.0
2008-12-05 13:15:00,1.8724,1.87307,1.8724,1.87307,8957234.0
2008-12-05 13:16:00,1.87316,1.87378,1.87309,1.87378,7827634.0
2008-12-05 13:17:00,1.87383,1.8742,1.87383,1.8742,7706658.0
2008-12-05 13:18:00,1.87423,1.8748,1.87423,1.87471,9235776.0
2008-12-05 13:19:00,1.87477,1.87522,1.87477,1.87522,7855319.0
2008-12-05 13:20:00,1.87536,1.8757,1.87536,1.8757,8869480.0
2008-12-05 13:21:00,1.87574,1.8761,1.87567,1.8761,3740402.0
2008-12-05 13:22:00,1.87605,1.8766,1.87605,1.8766,7049136.0
2008-12-05 13:23:00,1.87666,1.87716,1.87657,1.87716,14670114.0
2008-12-05 13:24:00,1.8772,1.87749,1.87598,1.87749,2328296.0
2008-12-05 13:25:00,1.87757,1.87796,1.87757,1.87796,13055968.0
2008-12-05 13:26:00,1.87806,1.87852,1.87803,1.87852,6490681.0
2008-12-05 13:27:00,1.87863,1.87891,1.87863,1.87884,5729324.0
2008-12-05 13:28:00,1.87905,1.87932,1.8789,1.87932,10674230.0
2008-12-05 13:29:00,1.87938,1.87995,1.87938,1.87995,26491512.0
2008-12-05 13:30:00,1.87996,1.88035,1.87996,1.88035,2421154.0
2008-12-05 13:31:00,1.88045,1.88086,1.88045,1.88086,12117683.0
2008-12-05 13:32:00,1.88092,1.88121,1.88092,1.88121,4030418.0
2008-12-05 13:33:00,1.88124,1.88169,1.88124,1.88168,5942247.0
2008-12-05 13:34:00,1.8818,1.88233,1.88169,1.88233,14097173.0
2008-12-05 13:35:00,1.88223,1.88292,1.88223,1.88291,12846332.0
2008-12-05 13:36:00,1.883,1.88332,1.88285,1.88332,8617935.0
2008-12-05 13:37:00,1.88341,1.88383,1.88341,1.88383,12993383.0
2008-12-05 13:38:00,1.88393,1.88432,1.88393,1.88414,5900505.0
2008-12-05 13:39:00,1.88434,1.88452,1.88434,1.88437,13936903.0
2008-12-05 13:40:00,1.88403,1.88403,1.88344,1.88394,7105431.0
2008-12-05 13:41:00,1.88374,1.88374,1.88283,1.88283,4814079.0
2008-12-05 13:42:00,1.88277,1.88277,1.88251,1.88254,8371200.0
2008-12-05 13:43:00,1.88244,1.88244,1.88168,1.88176,9565522.0
2008-12-05 13:44:00,1.88188,1.88192,1.88188,1.88192,7994451.0
2008-12-05 13:45:00,1.88208,1.88269,1.88208,1.88269,6976312.0
2008-12-05 13:46:00,1.8828,1.88281,1.88237,1.88281,7215425.0
2008-12-05 13:47:00,1.88268,1.88332,1.88268,1.88332,6874605.0
2008-12-05 13:48:00,1.88333,1.88376,1.88333,1.88376,6924232.0
2008-12-05 13:49:00,1.88382,1.88385,1.88371,1.88385,7745809.0
2008-12-05 13:50:00,1.88379,1.88379,1.88348,1.88348,2470462.0
2008-12-05 13:51:00,1.88349,1.88349,1.88322,1.88322,6622450.0
2008-12-05 13:52:00,1.8831,1.8831,1.8825,1.8825,7574444.0
2008-12-05 13:53:00,1.8825,1.88267,1.8825,1.88262,4739052.0
2008-12-05 13:54:00,1.88258,1.88292,1.88258,1.88262,8491187.0
2008-12-05 13:55:00,1.88254,1.88254,1.88175,1.88175,13008023.0
2008-12-05 13:56:00,1.88163,1.88163,1.88079,1.88106,6446386.0
2008-12-05 13:57:00,1.88138,1.88174,1.88138,1.88168,3987103.0
2008-12-05 13:58:00,1.88171,1.88176,1.88152,1.88165,6815624.0
2008-12-05 13:59:00,1.88168,1.88249,1.88168,1.88249,4954144.0
2008-12-05 14:00:00,1.88267,1.88373,1.88267,1.88373,19664756.0
2008-12-05 14:01:00,1.88376,1.88479,1.88376,1.88479,5384854.0
2008-12-05 14:02:00,1.88516,1.88603,1.88516,1.88603,7524351.0
2008-12-05 14:03:00,1.88601,1.88613,1.88538,1.88538,12110382.0
2008-12-05 14:04:00,1.88535,1.88536,1.88455,1.88455,5931084.0
2008-12-05 14:05:00,1.88435,1.88435,1.88319,1.88352,4896031.0
2008-12-05 14:06:00,1.88345,1.88346,1.88328,1.88328,5973958.0
2008-12-05 14:07:00,1.88343,1.88383,1.88343,1.88383,10624260.0
2008-12-05 14:08:00,1.88386,1.88414,1.88386,1.88414,5118348.0
2008-12-05 14:09:00,1.88445,1.8849,1.88445,1.8849,12956606.0
2008-12-05 14:10:00,1.88498,1.88635,1.88498,1.88635,6520225.0
2008-12-05 14:11:00,1.8866,1.88735,1.8866,1.88735,9446381.0
2008-12-05 14:12:00,1.88746,1.88767,1.88736,1.88745,17635133.0
2008-12-05 14:13:00,1.88745,1.88756,1.88737,1.88756,6554230.0
2008-12-05 14:14:00,1.88746,1.88758,1.88733,1.88734,6154975.0
2008-12-05 14:15:00,1.88704,1.88797,1.88704,1.88797,5950296.0
2008-12-05 14:16:00,1.88815,1.8884,1.88801,1.8884,10292765.0
2008-12-05 14:17:00,1.88846,1.88882,1.88846,1.88882,5368115.0
2008-12-05 14:18:00,1.88884,1.88933,1.88884,1.88933,4164281.0
2008-12-05 14:19:00,1.88961,1.88988,1.88961,1.88983,14566142.0
2008-12-05 14:20:00,1.88998,1.89012,1.88982,1.89012,6403803.0
2008-12-05 14:21:00,1.89037,1.89126,1.89037,1.89126,6090052.0
2008-12-05 14:22:00,1.89154,1.89173,1.89154,1.89173,12169898.0
2008-12-05 14:23:00,1.89165,1.89181,1.89151,1.89176,7114628.0
2008-12-05 14:24:00,1.89154,1.89189,1.8914,1.89189,6213971.0
2008-12-05 14:25:00,1.89196,1.89196,1.89173,1.89188,6015680.0
2008-12-05 14:26:00,1.89192,1.89243,1.89192,1.89235,4226111.0
2008-12-05 14:27:00,1.89237,1.89293,1.89237,1.89293,4777536.0
2008-12-05 14:28:00,1.89303,1.89303,1.89269,1.89269,10557828.0
2008-12-05 14:29:00,1.89238,1.89246,1.89199,1.89246,4612064.0
2008-12-05 14:30:00,1.89267,1.893,1.89267,1.893,2158063.0
2008-12-05 14:31:00,1.89308,1.89343,1.89308,1.89343,11106802.0
2008-12-05 14:32:00,1.89375,1.89375,1.89354,1.89369,11212599.0
2008-12-05 14:33:00,1.89356,1.89368,1.89336,1.89368,13826338.0
2008-12-05 14:34:00,1.89372,1.89379,1.8935,1.89379,11019487.0
2008-12-05 14:35:00,1.89404,1.89451,1.89404,1.89451,4515830.0
2008-12-05 14:36:00,1.89439,1.89439,1.89411,1.89415,11356193.0
2008-12-05 14:37:00,1.89413,1.89419,1.89349,1.89349,20318758.0
2008-12-05 14:38:00,1.89354,1.89391,1.89338,1.89338,10090328.0
2008-12-05 14:39:00,1.89325,1.89334,1.89307,1.89307,4481181.0
2008-12-05 14:40:00,1.89307,1.89307,1.8925,1.89262,15545511.0
2008-12-05 14:41:00,1.89251,1.89251,1.89164,1.89177,4491579.0
2008-12-05 14:42:00,1.89181,1.89264,1.89181,1.89264,10397021.0
2008-12-05 14:43:00,1.89286,1.89287,1.89226,1.89226,6059369.0
2008-12-05 14:44:00,1.89233,1.89236,1.89229,1.89229,5397258.0
2008-12-05 14:45:00,1.89198,1.89198,1.89176,1.89176,12468408.0
2008-12-05 14:46:00,1.89162,1.89182,1.89159,1.89159,3529413.0
2008-12-05 14:47:00,1.89122,1.89122,1.8908,1.89097,5512070.0
2008-12-05 14:48:00,1.89083,1.89083,1.8906,1.8906,17205538.0
2008-12-05 14:49:00,1.89064,1.89064,1.88986,1.88986,4237855.0
2008-12-05 14:50:00,1.88976,1.89001,1.88976,1.8898,17859579.0
2008-12-05 14:51:00,1.88974,1.88994,1.88947,1.88947,3402501.0
2008-12-05 14:52:00,1.8894,1.88943,1.88923,1.88932,9980929.0
2008-12-05 14:53:00,1.88918,1.88918,1.88857,1.88875,4688575.0
2008-12-05 14:54:00,1.88874,1.88891,1.88848,1.88884,3502465.0
2008-12-05 14:55:00,1.88875,1.88875,1.88809,1.88809,6835886.0
2008-12-05 14:56:00,1.88795,1.88795,1.88739,1.88739,12326331.0
2008-12-05 14:57:00,1.88766,1.8881,1.88766,1.8881,12087602.0
2008-12-05 14:58:00,1.88795,1.88795,1.88763,1.88773,12113750.0
2008-12-05 14:59:00,1.88772,1.88781,1.88737,1.88754,2301990.0
2008-12-05 15:00:00,1.88768,1.8884,1.88768,1.8884,8414154.0
2008-12-05 15:01:00,1.88863,1.88911,1.88863,1.88873,2095356.0
2008-12-05 15:02:00,1.88852,1.88852,1.88798,1.88798,3567352.0
2008-12-05 15:03:00,1.88775,1.88775,1.88689,1.88689,5481635.0
2008-12-05 15:04:00,1.8867,1.88782,1.8867,1.88782,3865494.0
2008-12-05 15:05:00,1.888,1.88867,1.888,1.88867,8377577.0
2008-12-05 15:06:00,1.88896,1.88906,1.88871,1.88903,6038584.0
2008-12-05 15:07:00,1.88927,1.89009,1.88865,1.88865,6651065.0
2008-12-05 15:08:00,1.89011,1.89068,1.89011,1.89068,9109115.0
2008-12-05 15:09:00,1.89097,1.89097,1.88983,1.88987,5912328.0
2008-12-05 15:10:00,1.88975,1.88975,1.88834,1.88834,7073347.0
2008-12-05 15:11:00,1.88804,1.88804,1.88731,1.88746,7698435.0
2008-12-05 15:12:00,1.8875,1.88788,1.8875,1.88785,6160141.0
2008-12-05 15:13:00,1.88813,1.88846,1.88813,1.88829,5301297.0
2008-12-05 15:14:00,1.888,1.888,1.88758,1.88758,6005808.0
2008-12-05 15:15:00,1.88747,1.88749,1.88664,1.88672,4304814.0
2008-12-05 15:16:00,1.88676,1.88718,1.88639,1.88711,412501324.0
2008-12-05 15:17:00,1.8867,1.88673,1.88647,1.88673,9424196.0
2008-12-05 15:18:00,1.88711,1.88794,1.88711,1.88794,4731160.0
2008-12-05 15:19:00,1.88809,1.88809,1.88755,1.88757,8227902.0
2008-12-05 15:20:00,1.88749,1.88755,1.88679,1.88679,5561387.0
2008-12-05 15:21:00,1.88655,1.88662,1.88579,1.88579,9719300.0
2008-12-05 15:22:00,1.88573,1.88573,1.88509,1.88518,8106127.0
2008-12-05 15:23:00,1.88557,1.88648,1.8854,1.8854,35590907.0
2008-12-05 15:24:00,1.88504,1.88529,1.88503,1.88529,11565527.0
2008-12-05 15:25:00,1.88551,1.88572,1.8848,1.88494,9062346.0
2008-12-05 15:26:00,1.88522,1.88669,1.8852,1.88669,9843641.0
2008-12-05 15:27:00,1.88687,1.88707,1.88576,1.88576,18741739.0
2008-12-05 15:28:00,1.88543,1.88553,1.8847,1.88482,5810402.0
2008-12-05 15:29:00,1.88508,1.8855,1.88491,1.8855,11660530.0
2008-12-05 15:30:00,1.88544,1.88585,1.88538,1.88585,5085882.0
2008-12-05 15:31:00,1.88599,1.88691,1.88593,1.88691,12355828.0
2008-12-05 15:32:00,1.88708,1.88796,1.88708,1.88796,5488345.0
2008-12-05 15:33:00,1.88814,1.88898,1.88814,1.88898,6968575.0
2008-12-05 15:34:00,1.88917,1.8902,1.88917,1.8902,7538607.0
2008-12-05 15:35:00,1.89035,1.89102,1.89035,1.89073,4361554.0
2008-12-05 15:36:00,1.89072,1.89072,1.89008,1.89062,16978482.0
2008-12-05 15:37:00,1.89076,1.89269,1.89076,1.89269,5835211.0
2008-12-05 15:38:00,1.8928,1.89361,1.8928,1.89334,10251017.0
2008-12-05 15:39:00,1.89307,1.89438,1.89307,1.89438,6392978.0
2008-12-05 15:40:00,1.89438,1.89516,1.89438,1.89516,9963264.0
2008-12-05 15:41:00,1.89484,1.89486,1.89392,1.89392,6531138.0
2008-12-05 15:42:00,1.89364,1.89364,1.89305,1.89305,9232806.0
2008-12-05 15:43:00,1.89302,1.89302,1.89253,1.89253,2685415.0
2008-12-05 15:44:00,1.8926,1.8926,1.89208,1.89208,20418386.0
2008-12-05 15:45:00,1.89199,1.89199,1.89127,1.89127,3726495.0
2008-12-05 15:46:00,1.89127,1.89127,1.89064,1.89064,15435894.0
2008-12-05 15:47:00,1.89068,1.89068,1.89007,1.89007,7465088.0
2008-12-05 15:48:00,1.89007,1.89007,1.88957,1.88957,6452971.0
2008-12-05 15:49:00,1.88951,1.88951,1.88905,1.88905,13334738.0
2008-12-05 15:50:00,1.88899,1.88899,1.88864,1.88864,4620691.0
2008-12-05 15:51:00,1.88858,1.88858,1.88821,1.88821,3865437.0
2008-12-05 15:52:00,1.88828,1.88887,1.88815,1.88887,4986402.0
2008-12-05 15:53:00,1.88928,1.88997,1.88928,1.88991,4054479.0
2008-12-05 15:54:00,1.88959,1.88959,1.88828,1.88828,2770694.0
2008-12-05 15:55:00,1.8882,1.8882,1.88727,1.88727,5813386.0
2008-12-05 15:56:00,1.88716,1.88731,1.88694,1.88718,5161695.0
2008-12-05 15:57:00,1.88777,1.8894,1.88777,1.8894,24348826.0
2008-12-05 15:58:00,1.88969,1.89121,1.88969,1.89121,14801266.0
2008-12-05 15:59:00,1.89128,1.89164,1.89128,1.89164,6721177.0
2008-12-05 16:00:00,1.89155,1.89183,1.89095,1.89095,8400359.0
2008-12-05 16:01:00,1.89085,1.89135,1.89079,1.89079,4786290.0
2008-12-05 16:02:00,1.89039,1.89039,1.88901,1.88901,6253334.0
2008-12-05 16:03:00,1.88889,1.88889,1.88674,1.88674,6253763.0
2008-12-05 16:04:00,1.88681,1.88746,1.88681,1.88746,5114615.0
2008-12-05 16:05:00,1.88766,1.88834,1.88766,1.88833,10268509.0
2008-12-05 16:06:00,1.88854,1.8892,1.88854,1.8892,8012070.0
2008-12-05 16:07:00,1.88951,1.89002,1.88945,1.89002,29961907.0
2008-12-05 16:08:00,1.89026,1.89154,1.89026,1.89154,5783033.0
2008-12-05 16:09:00,1.89158,1.8918,1.89099,1.89099,7453053.0
2008-12-05 16:10:00,1.89096,1.89096,1.89028,1.89028,16252759.0
2008-12-05 16:11:00,1.89034,1.89034,1.88993,1.88993,5007184.0
2008-12-05 16:12:00,1.88988,1.89016,1.88953,1.89015,13925040.0
2008-12-05 16:13:00,1.89032,1.89046,1.89022,1.89038,5160016.0
2008-12-05 16:14:00,1.89021,1.89021,1.88988,1.88999,3347936.0
2008-12-05 16:15:00,1.89016,1.89223,1.89016,1.89223,5699472.0
2008-12-05 16:16:00,1.89239,1.89255,1.89192,1.89192,9189668.0
2008-12-05 16:17:00,1.89172,1.89172,1.89123,1.89123,9676958.0
2008-12-05 16:18:00,1.89096,1.89096,1.89025,1.89025,10940148.0
2008-12-05 16:19:00,1.89029,1.89033,1.89001,1.89001,18069751.0
2008-12-05 16:20:00,1.88986,1.89011,1.88967,1.89011,4198329.0
2008-12-05 16:21:00,1.89028,1.89115,1.89028,1.89115,4439527.0
2008-12-05 16:22:00,1.89119,1.89199,1.89119,1.89199,4619578.0
2008-12-05 16:23:00,1.89238,1.89294,1.89238,1.89294,2502451.0
2008-12-05 16:24:00,1.89289,1.89298,1.89262,1.89262,7070543.0
2008-12-05 16:25:00,1.8924,1.89258,1.89188,1.89258,9855555.0
2008-12-05 16:26:00,1.89276,1.89321,1.89276,1.89286,9966913.0
2008-12-05 16:27:00,1.89272,1.89272,1.89248,1.89255,3989195.0
2008-12-05 16:28:00,1.89281,1.89363,1.89281,1.89359,13841466.0
2008-12-05 16:29:00,1.89363,1.89397,1.89363,1.89397,3623780.0
2008-12-05 16:30:00,1.89402,1.89402,1.89321,1.89321,6805213.0
2008-12-05 16:31:00,1.8929,1.8929,1.89258,1.89258,8918495.0
2008-12-05 16:32:00,1.89304,1.89472,1.89304,1.89409,10840044.0
2008-12-05 16:33:00,1.89366,1.89366,1.89218,1.89218,4412326.0
2008-12-05 16:34:00,1.89231,1.89293,1.89231,1.89293,9439715.0
2008-12-05 16:35:00,1.89304,1.89308,1.89229,1.89229,12933481.0
2008-12-05 16:36:00,1.89198,1.89198,1.8911,1.8911,4907233.0
2008-12-05 16:37:00,1.89104,1.89104,1.8904,1.89081,15305378.0
2008-12-05 16:38:00,1.89095,1.89099,1.8907,1.89071,10381874.0
2008-12-05 16:39:00,1.89057,1.89058,1.89042,1.89057,9586473.0
2008-12-05 16:40:00,1.89041,1.89041,1.88988,1.88988,4531386.0
2008-12-05 16:41:00,1.88974,1.88998,1.88969,1.88969,4297689.0
2008-12-05 16:42:00,1.8897,1.89101,1.8897,1.89101,12077236.0
2008-12-05 16:43:00,1.89108,1.89113,1.88954,1.88954,5769947.0
2008-12-05 16:44:00,1.88923,1.88968,1.88923,1.88968,7059518.0
2008-12-05 16:45:00,1.89002,1.8904,1.89002,1.8904,3958404.0
2008-12-05 16:46:00,1.89048,1.89048,1.8899,1.8899,3792241.0
2008-12-05 16:47:00,1.88976,1.89034,1.88976,1.89034,11733375.0
2008-12-05 16:48:00,1.89038,1.89038,1.8901,1.8901,6887898.0
2008-12-05 16:49:00,1.88979,1.89,1.88944,1.89,7006652.0
2008-12-05 16:50:00,1.89002,1.89002,1.88942,1.88942,2803582.0
2008-12-05 16:51:00,1.88894,1.88936,1.88894,1.88912,9806434.0
2008-12-05 16:52:00,1.88911,1.88927,1.88891,1.88927,4943751.0
2008-12-05 16:53:00,1.88961,1.89007,1.88944,1.89007,4226846.0
2008-12-05 16:54:00,1.89019,1.89019,1.88963,1.88965,7395507.0
2008-12-05 16:55:00,1.88971,1.8898,1.88951,1.88951,12900778.0
2008-12-05 16:56:00,1.88931,1.88971,1.88931,1.88971,7974024.0
2008-12-05 16:57:00,1.88984,1.88985,1.88887,1.88901,8378089.0
2008-12-05 16:58:00,1.88915,1.89019,1.88834,1.89019,3728882.0
2008-12-05 16:59:00,1.89017,1.89023,1.88972,1.88972,6065855.0
2008-12-05 17:00:00,1.88958,1.88958,1.88898,1.88901,7733274.0
2008-12-05 17:01:00,1.88912,1.88932,1.88911,1.88912,1292283.0
2008-12-05 17:02:00,1.88898,1.88898,1.88819,1.88819,14171192.0
2008-12-05 17:03:00,1.88796,1.88833,1.88788,1.88833,8894475.0
2008-12-05 17:04:00,1.88842,1.88875,1.88842,1.88853,14627415.0
2008-12-05 17:05:00,1.88854,1.88888,1.88854,1.88883,11327610.0
2008-12-05 17:06:00,1.88887,1.88898,1.88877,1.88898,4057881.0
2008-12-05 17:07:00,1.889,1.8892,1.889,1.88907,7166387.0
2008-12-05 17:08:00,1.88932,1.88985,1.88932,1.8896,5689067.0
2008-12-05 17:09:00,1.88945,1.88945,1.8887,1.8887,4882099.0
2008-12-05 17:10:00,1.88856,1.88892,1.88852,1.88892,3803617.0
2008-12-05 17:11:00,1.88901,1.88947,1.88896,1.88947,11708630.0
2008-12-05 17:12:00,1.88947,1.88947,1.88911,1.88917,4429360.0
2008-12-05 17:13:00,1.88901,1.88901,1.88847,1.88847,8066308.0
2008-12-05 17:14:00,1.88833,1.88849,1.88798,1.88849,12135692.0
2008-12-05 17:15:00,1.88867,1.88916,1.88867,1.88916,13011064.0
2008-12-05 17:16:00,1.88917,1.8893,1.88905,1.88905,5375636.0
2008-12-05 17:17:00,1.88876,1.88876,1.88797,1.88818,12094358.0
2008-12-05 17:18:00,1.88838,1.88877,1.88838,1.88875,3768360.0
2008-12-05 17:19:00,1.88851,1.88851,1.88815,1.88821,10884067.0
2008-12-05 17:20:00,1.88809,1.88809,1.88786,1.8879,5677296.0
2008-12-05 17:21:00,1.88814,1.88838,1.88809,1.88838,7167954.0
2008-12-05 17:22:00,1.8884,1.88849,1.88806,1.88836,6532444.0
2008-12-05 17:23:00,1.88833,1.88855,1.88832,1.88832,8817148.0
2008-12-05 17:24:00,1.88798,1.88798,1.88715,1.88715,10090656.0
2008-12-05 17:25:00,1.88714,1.88755,1.88707,1.88755,4252453.0
2008-12-05 17:26:00,1.88786,1.88828,1.88786,1.88827,12657783.0
2008-12-05 17:27:00,1.88842,1.88842,1.88756,1.88758,3805930.0
2008-12-05 17:28:00,1.88754,1.8882,1.88754,1.88762,12346038.0
2008-12-05 17:29:00,1.8879,1.88912,1.8879,1.889,5162924.0
2008-12-05 17:30:00,1.88877,1.88877,1.88692,1.88692,14927449.0
2008-12-05 17:31:00,1.88675,1.88721,1.88675,1.88715,7129891.0
2008-12-05 17:32:00,1.88714,1.88716,1.88703,1.88714,10823102.0
2008-12-05 17:33:00,1.88719,1.88799,1.88719,1.88799,8851336.0
2008-12-05 17:34:00,1.88819,1.88884,1.88819,1.88884,9847378.0
2008-12-05 17:35:00,1.88892,1.88892,1.88863,1.88884,3693430.0
2008-12-05 17:36:00,1.889,1.88948,1.8889,1.88948,6413409.0
2008-12-05 17:37:00,1.88966,1.88968,1.88921,1.88921,8028340.0
2008-12-05 17:38:00,1.88906,1.88914,1.8887,1.88914,7468552.0
2008-12-05 17:39:00,1.88919,1.88981,1.88919,1.88948,9225144.0
2008-12-05 17:40:00,1.88955,1.89069,1.88955,1.89069,8431874.0
2008-12-05 17:41:00,1.89064,1.89072,1.89058,1.89063,14888392.0
2008-12-05 17:42:00,1.89072,1.89091,1.89072,1.89091,8206271.0
2008-12-05 17:43:00,1.89115,1.8914,1.89115,1.89133,4447740.0
2008-12-05 17:44:00,1.89126,1.89126,1.89107,1.89114,19830346.0
2008-12-05 17:45:00,1.89133,1.89181,1.89106,1.89106,8043281.0
2008-12-05 17:46:00,1.89135,1.89166,1.89126,1.89166,3794243.0
2008-12-05 17:47:00,1.8916,1.8916,1.89091,1.89091,5055841.0
2008-12-05 17:48:00,1.8906,1.89076,1.89022,1.89022,5823277.0
2008-12-05 17:49:00,1.88995,1.89021,1.88993,1.88993,5337548.0
2008-12-05 17:50:00,1.88964,1.88964,1.88915,1.88915,5735571.0
2008-12-05 17:51:00,1.88923,1.88983,1.88919,1.88983,4002280.0
2008-12-05 17:52:00,1.89018,1.89065,1.89018,1.89047,6361885.0
2008-12-05 17:53:00,1.89058,1.89128,1.89031,1.89128,4010663.0
2008-12-05 17:54:00,1.89145,1.89158,1.89133,1.89158,8819923.0
2008-12-05 17:55:00,1.89175,1.89263,1.89175,1.89252,4442193.0
2008-12-05 17:56:00,1.89236,1.89253,1.89221,1.89228,10808399.0
2008-12-05 17:57:00,1.89242,1.89271,1.89242,1.89243,6056356.0
2008-12-05 17:58:00,1.89225,1.89225,1.89171,1.89202,25525147.0
2008-12-05 17:59:00,1.89229,1.8932,1.89229,1.89307,7969148.0
2008-12-05 18:00:00,1.89306,1.89306,1.892,1.892,2537351.0
2008-12-05 18:01:00,1.89182,1.89182,1.89146,1.89146,3885315.0
2008-12-05 18:02:00,1.8914,1.8915,1.89137,1.89147,6754524.0
2008-12-05 18:03:00,1.89172,1.89209,1.89171,1.89209,7993572.0
2008-12-05 18:04:00,1.89206,1.89206,1.8917,1.8917,6406856.0
2008-12-05 18:05:00,1.89146,1.89146,1.89035,1.89035,8065348.0
2008-12-05 18:06:00,1.89035,1.89046,1.89017,1.89025,5867387.0
2008-12-05 18:07:00,1.89033,1.89084,1.89033,1.89082,5683271.0
2008-12-05 18:08:00,1.89084,1.89088,1.89049,1.89049,9094161.0
2008-12-05 18:09:00,1.89023,1.89023,1.88974,1.88975,3002680.0
2008-12-05 18:10:00,1.88949,1.88949,1.88875,1.88875,8867595.0
2008-12-05 18:11:00,1.88876,1.88955,1.88876,1.88955,6692898.0
2008-12-05 18:12:00,1.88954,1.88977,1.8895,1.88977,2688568.0
2008-12-05 18:13:00,1.88936,1.88936,1.88912,1.88927,4572527.0
2008-12-05 18:14:00,1.88926,1.88947,1.88905,1.88905,7017809.0
2008-12-05 18:15:00,1.88891,1.88941,1.88891,1.88941,15204023.0
2008-12-05 18:16:00,1.88964,1.88993,1.88964,1.88986,16485534.0
2008-12-05 18:17:00,1.88982,1.88982,1.88948,1.88948,3381582.0
2008-12-05 18:18:00,1.88944,1.88958,1.88944,1.88948,3429758.0
2008-12-05 18:19:00,1.88951,1.88982,1.88951,1.88972,3262189.0
2008-12-05 18:20:00,1.88969,1.88969,1.88934,1.88938,4356445.0
2008-12-05 18:21:00,1.88934,1.88958,1.88925,1.88958,5372002.0
2008-12-05 18:22:00,1.88975,1.8901,1.88975,1.88995,13415672.0
2008-12-05 18:23:00,1.8901,1.89029,1.88974,1.88995,4423614.0
2008-12-05 18:24:00,1.89017,1.89191,1.89017,1.89191,4246060.0
2008-12-05 18:25:00,1.89209,1.89251,1.89209,1.89251,18468601.0
2008-12-05 18:26:00,1.89276,1.89347,1.89276,1.8934,4384406.0
2008-12-05 18:27:00,1.89328,1.89345,1.89305,1.89305,5480406.0
2008-12-05 18:28:00,1.89309,1.89375,1.89309,1.89342,3661088.0
2008-12-05 18:29:00,1.89351,1.89364,1.89326,1.89326,6603625.0
2008-12-05 18:30:00,1.89302,1.89302,1.89252,1.89252,7851215.0
2008-12-05 18:31:00,1.89263,1.8929,1.89219,1.89219,9915850.0
2008-12-05 18:32:00,1.89221,1.89241,1.89208,1.89241,7054809.0
2008-12-05 18:33:00,1.89241,1.89306,1.89241,1.89306,8190765.0
2008-12-05 18:34:00,1.89338,1.89408,1.89338,1.89406,6281425.0
2008-12-05 18:35:00,1.8942,1.89423,1.89404,1.89416,5968874.0
2008-12-05 18:36:00,1.89417,1.89417,1.89315,1.89315,4134369.0
2008-12-05 18:37:00,1.89293,1.89293,1.89225,1.89225,5635318.0
2008-12-05 18:38:00,1.89228,1.89232,1.89159,1.89159,6918842.0
2008-12-05 18:39:00,1.89159,1.89208,1.89159,1.89208,6495556.0
2008-12-05 18:40:00,1.89219,1.89287,1.89219,1.89287,5451521.0
2008-12-05 18:41:00,1.89247,1.89247,1.8921,1.8921,6148162.0
2008-12-05 18:42:00,1.89216,1.89216,1.89166,1.8917,15925208.0
2008-12-05 18:43:00,1.89148,1.89177,1.89113,1.89138,7716590.0
2008-12-05 18:44:00,1.8907,1.89098,1.89065,1.89098,5913519.0
2008-12-05 18:45:00,1.89137,1.89263,1.89137,1.89263,5433083.0
2008-12-05 18:46:00,1.89284,1.89298,1.89208,1.89208,9209036.0
2008-12-05 18:47:00,1.89197,1.89197,1.89136,1.89145,12775368.0
2008-12-05 18:48:00,1.8914,1.8914,1.891,1.891,4798638.0
2008-12-05 18:49:00,1.89089,1.89089,1.89059,1.89061,17038912.0
2008-12-05 18:50:00,1.89056,1.89056,1.88959,1.88959,9539027.0
2008-12-05 18:51:00,1.88974,1.89,1.88974,1.89,11064906.0
2008-12-05 18:52:00,1.89019,1.89042,1.89011,1.89013,13111378.0
2008-12-05 18:53:00,1.89024,1.89032,1.89012,1.89027,13422790.0
2008-12-05 18:54:00,1.89027,1.89034,1.88992,1.88992,7690260.0
2008-12-05 18:55:00,1.88993,1.89031,1.88993,1.89031,4440893.0
2008-12-05 18:56:00,1.89048,1.891,1.89048,1.891,10939402.0
2008-12-05 18:57:00,1.89116,1.89176,1.89116,1.89157,10005003.0
2008-12-05 18:58:00,1.89156,1.89156,1.89112,1.89112,8148262.0
2008-12-05 18:59:00,1.89132,1.89191,1.89132,1.89191,8272038.0
2008-12-05 19:00:00,1.89197,1.89233,1.89197,1.89233,6476336.0
2008-12-05 19:01:00,1.89236,1.89271,1.89234,1.89271,3995843.0
2008-12-05 19:02:00,1.89282,1.8931,1.89276,1.8931,3739633.0
2008-12-05 19:03:00,1.89316,1.89354,1.89316,1.89354,6578761.0
2008-12-05 19:04:00,1.8936,1.89435,1.8936,1.89411,11377366.0
2008-12-05 19:05:00,1.89417,1.89437,1.89417,1.89425,5578733.0
2008-12-05 19:06:00,1.89416,1.89451,1.89392,1.89392,4406216.0
2008-12-05 19:07:00,1.89414,1.89437,1.89346,1.89346,5128188.0
2008-12-05 19:08:00,1.89314,1.89314,1.89236,1.89236,10705372.0
2008-12-05 19:09:00,1.89212,1.8924,1.89167,1.8924,6522067.0
2008-12-05 19:10:00,1.89255,1.89277,1.89213,1.89213,6293110.0
2008-12-05 19:11:00,1.89189,1.89189,1.89133,1.89133,3396163.0
2008-12-05 19:12:00,1.89146,1.89146,1.89131,1.89133,5170105.0
2008-12-05 19:13:00,1.89128,1.89139,1.89128,1.89138,6701915.0
2008-12-05 19:14:00,1.89126,1.89127,1.89086,1.89086,5931175.0
2008-12-05 19:15:00,1.89056,1.89056,1.89017,1.89017,3895525.0
2008-12-05 19:16:00,1.89012,1.89031,1.88965,1.89031,8952233.0
2008-12-05 19:17:00,1.89054,1.89146,1.89054,1.89146,6844930.0
2008-12-05 19:18:00,1.89154,1.89198,1.89148,1.89198,10487629.0
2008-12-05 19:19:00,1.89194,1.89238,1.89194,1.89238,3020404.0
2008-12-05 19:20:00,1.89246,1.89275,1.89246,1.89275,9039155.0
2008-12-05 19:21:00,1.8929,1.89325,1.89289,1.89325,12206570.0
2008-12-05 19:22:00,1.89333,1.89333,1.89224,1.89224,3320311.0
2008-12-05 19:23:00,1.89227,1.89249,1.89186,1.89186,6861118.0
2008-12-05 19:24:00,1.89158,1.89158,1.89076,1.89076,5289798.0
2008-12-05 19:25:00,1.89037,1.89037,1.89007,1.89007,6679323.0
2008-12-05 19:26:00,1.89001,1.89001,1.88953,1.88961,10084771.0
2008-12-05 19:27:00,1.8894,1.88956,1.88924,1.88956,12628969.0
2008-12-05 19:28:00,1.88957,1.88958,1.88885,1.88885,3945407.0
2008-12-05 19:29:00,1.88882,1.88882,1.8881,1.8886,10211673.0
2008-12-05 19:30:00,1.88913,1.89004,1.88913,1.89004,6185502.0
2008-12-05 19:31:00,1.89008,1.89045,1.89008,1.89033,5581387.0
2008-12-05 19:32:00,1.89027,1.89071,1.89009,1.89071,8884489.0
2008-12-05 19:33:00,1.89057,1.89057,1.88992,1.88992,10830255.0
2008-12-05 19:34:00,1.88991,1.89007,1.88991,1.88994,24139964.0
2008-12-05 19:35:00,1.88983,1.88984,1.88969,1.88977,3375737.0
2008-12-05 19:36:00,1.88975,1.88994,1.88968,1.88994,6678426.0
2008-12-05 19:37:00,1.8901,1.89012,1.88993,1.89009,5857045.0
2008-12-05 19:38:00,1.88996,1.89003,1.88967,1.88997,8995162.0
2008-12-05 19:39:00,1.88994,1.89065,1.88977,1.89065,7381300.0
2008-12-05 19:40:00,1.89037,1.89037,1.89013,1.89016,3518643.0
2008-12-05 19:41:00,1.88993,1.88993,1.88906,1.88906,7499654.0
2008-12-05 19:42:00,1.88902,1.88902,1.88874,1.8888,3266101.0
2008-12-05 19:43:00,1.88885,1.88969,1.88885,1.88969,3997558.0
2008-12-05 19:44:00,1.88988,1.89065,1.88988,1.8901,6937984.0
2008-12-05 19:45:00,1.8899,1.89,1.88939,1.88939,4188864.0
2008-12-05 19:46:00,1.88936,1.88944,1.88925,1.88932,8844353.0
2008-12-05 19:47:00,1.88925,1.88925,1.88812,1.88812,13253697.0
2008-12-05 19:48:00,1.88803,1.88803,1.88743,1.88794,4563126.0
2008-12-05 19:49:00,1.88812,1.88851,1.88786,1.88851,13888588.0
2008-12-05 19:50:00,1.88864,1.88911,1.88864,1.8889,7304452.0
2008-12-05 19:51:00,1.88885,1.88885,1.88831,1.88831,7237316.0
2008-12-05 19:52:00,1.88824,1.88824,1.88785,1.88785,10517227.0
2008-12-05 19:53:00,1.88769,1.88831,1.88769,1.88827,7876144.0
2008-12-05 19:54:00,1.88818,1.88841,1.88802,1.88841,9126695.0
2008-12-05 19:55:00,1.88851,1.88886,1.88821,1.88886,9544779.0
2008-12-05 19:56:00,1.88891,1.88897,1.88885,1.88886,9077795.0
2008-12-05 19:57:00,1.88873,1.88873,1.88845,1.88853,9998647.0
2008-12-05 19:58:00,1.88862,1.8889,1.88862,1.8889,11944622.0
2008-12-05 19:59:00,1.88904,1.8897,1.88904,1.8897,10330798.0
2008-12-05 20:00:00,1.88985,1.88985,1.88916,1.88916,7809546.0
2008-12-05 20:01:00,1.88907,1.88991,1.88907,1.88963,2661115.0
2008-12-05 20:02:00,1.88952,1.88952,1.88801,1.88801,15084636.0
2008-12-05 20:03:00,1.88794,1.88794,1.88773,1.88791,3458745.0
2008-12-05 20:04:00,1.8877,1.88797,1.88766,1.88797,7072722.0
2008-12-05 20:05:00,1.88787,1.88787,1.88727,1.88778,12166416.0
2008-12-05 20:06:00,1.88779,1.88792,1.88755,1.88791,7291944.0
2008-12-05 20:07:00,1.88788,1.88817,1.88788,1.88817,11913757.0
2008-12-05 20:08:00,1.88822,1.88841,1.88781,1.88781,10177253.0
2008-12-05 20:09:00,1.88781,1.88781,1.88723,1.88723,16678951.0
2008-12-05 20:10:00,1.88715,1.8876,1.88715,1.88733,11095422.0
2008-12-05 20:11:00,1.8869,1.8869,1.88651,1.8868,6114956.0
2008-12-05 20:12:00,1.8868,1.88691,1.88647,1.88653,6471985.0
2008-12-05 20:13:00,1.88673,1.88694,1.88673,1.88694,14643106.0
2008-12-05 20:14:00,1.88698,1.88736,1.88698,1.88736,7622660.0
2008-12-05 20:15:00,1.8874,1.88765,1.88713,1.8875,11801834.0
2008-12-05 20:16:00,1.88737,1.88737,1.88578,1.88582,3622450.0
2008-12-05 20:17:00,1.88602,1.88653,1.88602,1.88621,14285605.0
2008-12-05 20:18:00,1.886,1.886,1.88551,1.88551,6317472.0
2008-12-05 20:19:00,1.88584,1.88733,1.8858,1.88733,8253128.0
2008-12-05 20:20:00,1.88764,1.8884,1.88764,1.8884,5134187.0
2008-12-05 20:21:00,1.88842,1.88842,1.88823,1.88823,8751681.0
2008-12-05 20:22:00,1.8881,1.8881,1.88717,1.88741,10000922.0
2008-12-05 20:23:00,1.88701,1.88701,1.88644,1.88681,9302136.0
2008-12-05 20:24:00,1.887,1.88777,1.88693,1.88777,4788952.0
2008-12-05 20:25:00,1.88798,1.88855,1.88794,1.88855,14169128.0
2008-12-05 20:26:00,1.8887,1.88914,1.8887,1.88914,4763143.0
2008-12-05 20:27:00,1.88948,1.89005,1.88948,1.89005,5851490.0
2008-12-05 20:28:00,1.89019,1.89069,1.89019,1.89061,11652528.0
2008-12-05 20:29:00,1.8906,1.89061,1.89054,1.89057,9854106.0
2008-12-05 20:30:00,1.8906,1.89131,1.8906,1.89131,7434335.0
2008-12-05 20:31:00,1.89107,1.8912,1.89077,1.8912,6009970.0
2008-12-05 20:32:00,1.89136,1.8917,1.89136,1.89165,10574082.0
2008-12-05 20:33:00,1.89158,1.89168,1.89134,1.89134,11765624.0
2008-12-05 20:34:00,1.8913,1.89149,1.89084,1.89084,13539019.0
2008-12-05 20:35:00,1.89074,1.89074,1.89029,1.89029,5082089.0
2008-12-05 20:36:00,1.89024,1.89047,1.89024,1.8904,9576477.0
2008-12-05 20:37:00,1.89052,1.89078,1.89044,1.89078,6323869.0
2008-12-05 20:38:00,1.89108,1.89163,1.89101,1.89154,7913461.0
2008-12-05 20:39:00,1.89158,1.89235,1.89158,1.89229,4359951.0
2008-12-05 20:40:00,1.89245,1.89245,1.89183,1.89183,5434736.0
2008-12-05 20:41:00,1.89145,1.89145,1.89084,1.89094,8953738.0
2008-12-05 20:42:00,1.89094,1.89109,1.89094,1.89109,4780476.0
2008-12-05 20:43:00,1.89104,1.89108,1.89073,1.89073,7860860.0
2008-12-05 20:44:00,1.89052,1.89052,1.8902,1.8902,5676489.0
2008-12-05 20:45:00,1.89035,1.89127,1.89035,1.89127,4729036.0
2008-12-05 20:46:00,1.89134,1.89134,1.89051,1.89051,24002552.0
2008-12-05 20:47:00,1.8904,1.8904,1.88993,1.88993,5464189.0
2008-12-05 20:48:00,1.88988,1.88988,1.88953,1.88953,6981386.0
2008-12-05 20:49:00,1.88944,1.88944,1.88908,1.88908,9211594.0
2008-12-05 20:50:00,1.889,1.88901,1.88875,1.88875,2494347.0
2008-12-05 20:51:00,1.88871,1.88871,1.88833,1.88833,10362617.0
2008-12-05 20:52:00,1.88829,1.88829,1.88787,1.88787,6662489.0
2008-12-05 20:53:00,1.88787,1.88787,1.88737,1.88737,16344338.0
2008-12-05 20:54:00,1.88718,1.88745,1.88718,1.8874,11485129.0
2008-12-05 20:55:00,1.88763,1.88889,1.88763,1.88889,4658674.0
2008-12-05 20:56:00,1.88902,1.88902,1.88788,1.88788,12944452.0
2008-12-05 20:57:00,1.88782,1.88782,1.88739,1.88739,9188215.0
2008-12-05 20:58:00,1.8874,1.8874,1.88692,1.88698,3505091.0
2008-12-05 20:59:00,1.8869,1.8869,1.8864,1.8864,2852874.0
2008-12-05 21:00:00,1.88647,1.88647,1.88581,1.88581,18005905.0
2008-12-05 21:01:00,1.88576,1.88576,1.88516,1.88516,16332676.0
2008-12-05 21:02:00,1.88513,1.88513,1.88435,1.88435,12930755.0
2008-12-05 21:03:00,1.88424,1.88448,1.88398,1.88448,7419780.0
2008-12-05 21:04:00,1.8845,1.88495,1.8845,1.8847,6117975.0
2008-12-05 21:05:00,1.8846,1.8846,1.88287,1.88412,8934598.0
2008-12-05 21:06:00,1.88401,1.88403,1.88353,1.88353,8385257.0
2008-12-05 21:07:00,1.88346,1.88349,1.88308,1.88308,5025094.0
2008-12-05 21:08:00,1.88299,1.88299,1.88274,1.88274,7744991.0
2008-12-05 21:09:00,1.88246,1.88246,1.8822,1.88245,3426997.0
2008-12-05 21:10:00,1.88249,1.8829,1.88249,1.8829,6567445.0
2008-12-05 21:11:00,1.88293,1.88365,1.88291,1.88332,5497682.0
2008-12-05 21:12:00,1.88319,1.88341,1.88293,1.88293,5770765.0
2008-12-05 21:13:00,1.88325,1.88371,1.88325,1.88371,11510860.0
2008-12-05 21:14:00,1.88361,1.8839,1.88351,1.8839,6384858.0
2008-12-05 21:15:00,1.88412,1.88439,1.88411,1.88426,5199136.0
2008-12-05 21:16:00,1.88414,1.88414,1.88383,1.88393,3635929.0
2008-12-05 21:17:00,1.88406,1.88429,1.88365,1.88429,4762934.0
2008-12-05 21:18:00,1.88446,1.88486,1.88446,1.88466,2946475.0
2008-12-05 21:19:00,1.8843,1.88437,1.88358,1.88358,8261842.0
2008-12-05 21:20:00,1.8833,1.8833,1.88274,1.88274,3165851.0
2008-12-05 21:21:00,1.88244,1.88244,1.88148,1.88148,4423708.0
2008-12-05 21:22:00,1.88133,1.88162,1.88118,1.8815,11190508.0
2008-12-05 21:23:00,1.88137,1.88183,1.88131,1.88183,7961409.0
2008-12-05 21:24:00,1.88216,1.88247,1.8818,1.88247,9392237.0
2008-12-05 21:25:00,1.88258,1.88258,1.8824,1.88243,5082566.0
2008-12-05 21:26:00,1.88265,1.88276,1.88249,1.88276,3713655.0
2008-12-05 21:27:00,1.8829,1.88387,1.8829,1.88387,6443586.0
2008-12-05 21:28:00,1.88396,1.88396,1.88286,1.88286,6569189.0
2008-12-05 21:29:00,1.88295,1.88329,1.88295,1.88296,8378543.0
2008-12-05 21:30:00,1.88286,1.88286,1.88228,1.88228,8249932.0
2008-12-05 21:31:00,1.88259,1.88259,1.88182,1.88182,6964198.0
2008-12-05 21:32:00,1.88162,1.88162,1.88139,1.88139,4941542.0
2008-12-05 21:33:00,1.88125,1.88177,1.8812,1.88177,15716242.0
2008-12-05 21:34:00,1.8818,1.88185,1.88156,1.8818,8365083.0
2008-12-05 21:35:00,1.88197,1.88201,1.88188,1.88189,10171581.0
2008-12-05 21:36:00,1.88217,1.88273,1.88217,1.88273,7406039.0
2008-12-05 21:37:00,1.88287,1.88314,1.88281,1.88281,13955722.0
2008-12-05 21:38:00,1.88286,1.88286,1.88273,1.8828,8646134.0
2008-12-05 21:39:00,1.88281,1.88326,1.88274,1.88326,4639117.0
2008-12-05 21:40:00,1.88357,1.88482,1.88357,1.88482,10413402.0
2008-12-05 21:41:00,1.88495,1.88495,1.88436,1.88457,5090193.0
2008-12-05 21:42:00,1.8845,1.8845,1.88365,1.88365,6577353.0
2008-12-05 21:43:00,1.88335,1.88335,1.88212,1.88212,4757064.0
2008-12-05 21:44:00,1.88204,1.88224,1.88154,1.88203,7354030.0
2008-12-05 21:45:00,1.88202,1.88202,1.88053,1.88053,5615401.0
2008-12-05 21:46:00,1.88024,1.88024,1.8789,1.8789,8655752.0
2008-12-05 21:47:00,1.8788,1.87951,1.8788,1.87951,8274894.0
2008-12-05 21:48:00,1.87934,1.87967,1.87907,1.87967,5420547.0
2008-12-05 21:49:00,1.87984,1.88113,1.87984,1.88113,10135576.0
2008-12-05 21:50:00,1.88119,1.88186,1.88119,1.88186,14053689.0
2008-12-05 21:51:00,1.88176,1.88176,1.88139,1.88142,10160351.0
2008-12-05 21:52:00,1.88124,1.8813,1.88058,1.88058,7107376.0
2008-12-05 21:53:00,1.88074,1.88074,1.87995,1.87995,4935381.0
2008-12-05 21:54:00,1.87989,1.87989,1.87943,1.87943,13449895.0
2008-12-05 21:55:00,1.87935,1.87935,1.87895,1.87895,5170061.0
2008-12-05 21:56:00,1.87887,1.87887,1.87852,1.8786,6203059.0
2008-12-05 21:57:00,1.87873,1.87912,1.87873,1.87912,5659670.0
2008-12-05 21:58:00,1.8792,1.87957,1.8792,1.87947,11143061.0
2008-12-05 21:59:00,1.87964,1.88037,1.87964,1.88004,8144804.0
2008-12-05 22:00:00,1.87995,1.88036,1.8799,1.8799,20859202.0
2008-12-05 22:01:00,1.87975,1.87985,1.87925,1.87925,4801686.0
2008-12-05 22:02:00,1.87877,1.87889,1.87819,1.87819,4344857.0
2008-12-05 22:03:00,1.87793,1.87837,1.87793,1.87837,7325226.0
2008-12-05 22:04:00,1.87888,1.87898,1.87888,1.87898,2520849.0
2008-12-05 22:05:00,1.879,1.87939,1.879,1.87939,6047469.0
2008-12-05 22:06:00,1.87944,1.87989,1.87944,1.87989,5668022.0
2008-12-05 22:07:00,1.87995,1.88053,1.87995,1.88053,3731157.0
2008-12-05 22:08:00,1.88027,1.88048,1.88027,1.8804,8671332.0
2008-12-05 22:09:00,1.88045,1.88158,1.88045,1.88158,8412914.0
2008-12-05 22:10:00,1.88175,1.88214,1.88173,1.88204,6211207.0
2008-12-05 22:11:00,1.88188,1.88188,1.88144,1.88144,8772039.0
2008-12-05 22:12:00,1.88117,1.88144,1.88069,1.88144,6181976.0
2008-12-05 22:13:00,1.88147,1.88147,1.88064,1.88064,10942076.0
2008-12-05 22:14:00,1.88062,1.88062,1.88024,1.88024,2501103.0
2008-12-05 22:15:00,1.88022,1.88022,1.87986,1.87986,6134632.0
2008-12-05 22:16:00,1.87977,1.87977,1.87928,1.87928,15330455.0
2008-12-05 22:17:00,1.87928,1.87928,1.87881,1.87881,3839561.0
2008-12-05 22:18:00,1.87872,1.87872,1.87827,1.87827,2968371.0
2008-12-05 22:19:00,1.87823,1.87823,1.8779,1.8779,7242604.0
2008-12-05 22:20:00,1.8778,1.8778,1.8769,1.8769,4074710.0
2008-12-05 22:21:00,1.87668,1.87668,1.87614,1.87614,14054426.0
2008-12-05 22:22:00,1.876,1.876,1.87514,1.87514,8867879.0
2008-12-05 22:23:00,1.87495,1.87521,1.87449,1.87521,10757948.0
2008-12-05 22:24:00,1.87526,1.87533,1.87523,1.87523,6088200.0
2008-12-05 22:25:00,1.87541,1.87551,1.87541,1.87541,3961377.0
2008-12-05 22:26:00,1.87537,1.87537,1.87496,1.87496,9412066.0
2008-12-05 22:27:00,1.87486,1.87508,1.87486,1.87508,5440897.0
2008-12-05 22:28:00,1.8748,1.8748,1.8742,1.87447,6994647.0
2008-12-05 22:29:00,1.87445,1.87445,1.87345,1.87345,5159191.0
2008-12-05 22:30:00,1.87328,1.87328,1.87283,1.87283,14062667.0
2008-12-05 22:31:00,1.87273,1.87273,1.87108,1.87108,9776595.0
2008-12-05 22:32:00,1.87105,1.87105,1.86979,1.86979,5560271.0
2008-12-05 22:33:00,1.8695,1.8695,1.86844,1.8691,6495199.0
2008-12-05 22:34:00,1.86919,1.86966,1.86919,1.86966,5617851.0
2008-12-05 22:35:00,1.86954,1.87041,1.86954,1.87041,16087789.0
2008-12-05 22:36:00,1.8705,1.87072,1.8703,1.8703,2354157.0
2008-12-05 22:37:00,1.87039,1.87115,1.87039,1.87115,6205977.0
2008-12-05 22:38:00,1.87155,1.87245,1.87155,1.87209,10911378.0
2008-12-05 22:39:00,1.87225,1.87226,1.87198,1.87226,4431375.0
2008-12-05 22:40:00,1.87236,1.8725,1.87228,1.87228,3540248.0
2008-12-05 22:41:00,1.87238,1.87277,1.87234,1.87277,3880871.0
2008-12-05 22:42:00,1.87287,1.87287,1.87268,1.87269,8397680.0
2008-12-05 22:43:00,1.87212,1.87241,1.87211,1.87226,9345507.0
2008-12-05 22:44:00,1.87251,1.8728,1.87251,1.87274,4940204.0
2008-12-05 22:45:00,1.87256,1.87256,1.87189,1.87189,6099919.0
2008-12-05 22:46:00,1.87182,1.87188,1.87097,1.87097,6753424.0
2008-12-05 22:47:00,1.87086,1.87086,1.87074,1.87074,1976614.0
2008-12-05 22:48:00,1.87055,1.87062,1.8703,1.8703,3979117.0
2008-12-05 22:49:00,1.8703,1.87053,1.87026,1.87026,13433727.0
2008-12-05 22:50:00,1.86993,1.86993,1.86939,1.86939,8125115.0
2008-12-05 22:51:00,1.86931,1.87021,1.86931,1.87021,6629249.0
2008-12-05 22:52:00,1.87027,1.87046,1.87022,1.87039,6481916.0
2008-12-05 22:53:00,1.87052,1.87098,1.87052,1.87064,4434369.0
2008-12-05 22:54:00,1.87066,1.87117,1.87066,1.87117,4222609.0
2008-12-05 22:55:00,1.87159,1.8718,1.87158,1.87161,11105524.0
2008-12-05 22:56:00,1.87191,1.87294,1.87191,1.87265,13769090.0
2008-12-05 22:57:00,1.87255,1.87255,1.87219,1.87219,11843648.0
2008-12-05 22:58:00,1.87193,1.87202,1.87183,1.87183,17493998.0
2008-12-05 22:59:00,1.87195,1.87249,1.87195,1.87237,10159166.0
2008-12-05 23:00:00,1.87247,1.87296,1.87247,1.87296,9914946.0
2008-12-05 23:01:00,1.87298,1.87305,1.87262,1.87262,9087355.0
2008-12-05 23:02:00,1.87257,1.87262,1.87243,1.87243,11852470.0
2008-12-05 23:03:00,1.87254,1.87282,1.87254,1.87269,7492054.0
2008-12-05 23:04:00,1.87269,1.87353,1.87269,1.87353,6367277.0
2008-12-05 23:05:00,1.87371,1.87442,1.87371,1.87431,10113141.0
2008-12-05 23:06:00,1.87412,1.87412,1.87375,1.87375,2915715.0
2008-12-05 23:07:00,1.87373,1.87373,1.87351,1.87351,7137000.0
2008-12-05 23:08:00,1.87324,1.87324,1.87216,1.87216,12263908.0
2008-12-05 23:09:00,1.87183,1.87183,1.87122,1.87122,7239728.0
2008-12-05 23:10:00,1.87119,1.87143,1.86986,1.87143,9937304.0
2008-12-05 23:11:00,1.87158,1.87203,1.87158,1.87203,4456332.0
2008-12-05 23:12:00,1.87221,1.87275,1.87221,1.8725,2631248.0
2008-12-05 23:13:00,1.87258,1.87258,1.87231,1.87232,17981725.0
2008-12-05 23:14:00,1.87238,1.87244,1.87225,1.87225,5466712.0
2008-12-05 23:15:00,1.87241,1.87258,1.87235,1.87258,9394346.0
2008-12-05 23:16:00,1.87268,1.87307,1.87268,1.87307,4902532.0
2008-12-05 23:17:00,1.873,1.873,1.87277,1.87287,20740243.0
2008-12-05 23:18:00,1.87311,1.87349,1.87311,1.87349,6027404.0
2008-12-05 23:19:00,1.87355,1.87421,1.87355,1.87421,2812663.0
2008-12-05 23:20:00,1.87412,1.87412,1.87359,1.87359,3924555.0
2008-12-05 23:21:00,1.87335,1.87374,1.87335,1.87339,7216705.0
2008-12-05 23:22:00,1.87334,1.87344,1.87294,1.87294,1393140.0
2008-12-05 23:23:00,1.87268,1.87272,1.87261,1.87266,10668870.0
2008-12-05 23:24:00,1.87263,1.87268,1.8725,1.8725,10275824.0
2008-12-05 23:25:00,1.87253,1.87257,1.87248,1.87252,12014307.0
2008-12-05 23:26:00,1.87255,1.87268,1.87255,1.87259,6151087.0
2008-12-05 23:27:00,1.87262,1.87262,1.87241,1.87246,7635768.0
2008-12-05 23:28:00,1.87234,1.87234,1.87188,1.87188,5083700.0
2008-12-05 23:29:00,1.87177,1.87256,1.87177,1.87256,7308957.0
2008-12-05 23:30:00,1.87243,1.87243,1.87116,1.87116,8219993.0
2008-12-05 23:31:00,1.87081,1.87081,1.87009,1.87009,3290805.0
2008-12-05 23:32:00,1.86989,1.86989,1.86877,1.86877,14250033.0
2008-12-05 23:33:00,1.86872,1.86878,1.8685,1.86878,4601877.0
2008-12-05 23:34:00,1.86889,1.86998,1.86889,1.86998,7209650.0
2008-12-05 23:35:00,1.87001,1.8703,1.86996,1.8703,10526405.0
2008-12-05 23:36:00,1.8703,1.87047,1.87017,1.87047,9162474.0
2008-12-05 23:37:00,1.87047,1.87067,1.87029,1.87031,7528237.0
2008-12-05 23:38:00,1.87022,1.87022,1.86998,1.87009,7005777.0
2008-12-05 23:39:00,1.86982,1.86982,1.86935,1.86935,8502810.0
2008-12-05 23:40:00,1.86922,1.86928,1.86918,1.86927,4846864.0
2008-12-05 23:41:00,1.86934,1.86934,1.86881,1.86881,10974386.0
2008-12-05 23:42:00,1.86889,1.86889,1.86831,1.86831,9141763.0
2008-12-05 23:43:00,1.8683,1.8683,1.86773,1.86774,8071959.0
2008-12-05 23:44:00,1.86778,1.86778,1.86731,1.86731,7898342.0
2008-12-05 23:45:00,1.86728,1.86728,1.86663,1.86663,7123894.0
2008-12-05 23:46:00,1.86662,1.86662,1.86628,1.86628,4831794.0
2008-12-05 23:47:00,1.86612,1.86612,1.86581,1.86581,13530272.0
2008-12-05 23:48:00,1.8657,1.86572,1.86542,1.86542,10500160.0
2008-12-05 23:49:00,1.86539,1.86539,1.86471,1.86471,4021549.0
2008-12-05 23:50:00,1.86477,1.86496,1.86467,1.86496,4611952.0
2008-12-05 23:51:00,1.86529,1.86541,1.86527,1.86541,7949664.0
2008-12-05 23:52:00,1.86524,1.86534,1.86476,1.86476,6548967.0
2008-12-05 23:53:00,1.86456,1.86546,1.86456,1.86546,7591703.0
2008-12-05 23:54:00,1.8655,1.86607,1.8655,1.86591,3820884.0
2008-12-05 23:55:00,1.86589,1.86654,1.86589,1.86654,8700644.0
2008-12-05 23:56:00,1.86663,1.86663,1.86588,1.86639,6233064.0
2008-12-05 23:57:00,1.86658,1.86658,1.86569,1.86569,6844780.0
2008-12-05 23:58:00,1.86557,1.86557,1.86442,1.86459,8043477.0
2008-12-05 23:59:00,1.86484,1.86583,1.86484,1.86575,12548194.0
2008-12-08 00:00:00,1.87278,1.87278,1.87245,1.87245,8591446.0
2008-12-08 00:01:00,1.87248,1.87248,1.87185,1.87186,2836226.0
2008-12-08 00:02:00,1.87184,1.87194,1.87177,1.87183,6039065.0
2008-12-08 00:03:00,1.8719,1.87192,1.87182,1.87185,7432439.0
2008-12-08 00:04:00,1.87169,1.87177,1.87136,1.87136,5901659.0
2008-12-08 00:05:00,1.87119,1.87119,1.87077,1.87077,2620829.0
2008-12-08 00:06:00,1.87092,1.87138,1.87092,1.87138,2977590.0
2008-12-08 00:07:00,1.87139,1.87139,1.87074,1.87074,11756638.0
2008-12-08 00:08:00,1.8708,1.87155,1.8708,1.87155,6394724.0
2008-12-08 00:09:00,1.87137,1.87137,1.8707,1.87112,4787873.0
2008-12-08 00:10:00,1.87142,1.87187,1.87142,1.87187,5551106.0
2008-12-08 00:11:00,1.87175,1.87182,1.87155,1.87155,10584615.0
2008-12-08 00:12:00,1.87136,1.87136,1.87126,1.8713,14487539.0
2008-12-08 00:13:00,1.8712,1.87123,1.87117,1.87117,13877838.0
2008-12-08 00:14:00,1.87113,1.87113,1.871,1.87104,4610938.0
2008-12-08 00:15:00,1.87105,1.87111,1.87054,1.87104,10404503.0
2008-12-08 00:16:00,1.87112,1.87121,1.87079,1.87088,11332815.0
2008-12-08 00:17:00,1.87071,1.87071,1.87042,1.8705,5057829.0
2008-12-08 00:18:00,1.87046,1.87046,1.87034,1.87037,7185304.0
2008-12-08 00:19:00,1.87048,1.87119,1.87048,1.87119,6828304.0
2008-12-08 00:20:00,1.87146,1.87302,1.87146,1.87302,7550063.0
2008-12-08 00:21:00,1.87305,1.87352,1.87277,1.87352,8381105.0
2008-12-08 00:22:00,1.8734,1.8734,1.8729,1.873,18480871.0
2008-12-08 00:23:00,1.87292,1.87292,1.87238,1.87238,5972574.0
2008-12-08 00:24:00,1.8723,1.87236,1.87193,1.87195,2603391.0
2008-12-08 00:25:00,1.8719,1.8719,1.87147,1.8716,5459045.0
2008-12-08 00:26:00,1.87159,1.87159,1.87093,1.87135,7929803.0
2008-12-08 00:27:00,1.87148,1.87148,1.8711,1.8711,7286788.0
2008-12-08 00:28:00,1.87121,1.87139,1.87121,1.87133,9121308.0
2008-12-08 00:29:00,1.87146,1.87146,1.87137,1.87137,10334443.0
2008-12-08 00:30:00,1.87135,1.87148,1.8713,1.8713,8297850.0
2008-12-08 00:31:00,1.87131,1.87146,1.8713,1.87139,4983429.0
2008-12-08 00:32:00,1.8714,1.87162,1.87135,1.87162,16198725.0
2008-12-08 00:33:00,1.8715,1.8715,1.87118,1.87121,9011903.0
2008-12-08 00:34:00,1.87107,1.87125,1.87096,1.87125,4074347.0
2008-12-08 00:35:00,1.87137,1.8716,1.87137,1.87155,21366130.0
2008-12-08 00:36:00,1.87152,1.87163,1.87152,1.87158,7785293.0
2008-12-08 00:37:00,1.87176,1.87229,1.87176,1.87229,10274485.0
2008-12-08 00:38:00,1.87228,1.87228,1.87168,1.87168,3853550.0
2008-12-08 00:39:00,1.87154,1.87214,1.87154,1.87214,4806761.0
2008-12-08 00:40:00,1.87248,1.87318,1.87248,1.87314,12123189.0
2008-12-08 00:41:00,1.87323,1.87407,1.87323,1.87407,3251705.0
2008-12-08 00:42:00,1.87432,1.87462,1.87432,1.87462,5296706.0
2008-12-08 00:43:00,1.87456,1.87456,1.8744,1.87451,13265804.0
2008-12-08 00:44:00,1.87457,1.87508,1.87457,1.87508,9524372.0
2008-12-08 00:45:00,1.87517,1.87537,1.87517,1.87525,3224833.0
2008-12-08 00:46:00,1.87516,1.87516,1.87457,1.87462,9989358.0
2008-12-08 00:47:00,1.87452,1.87452,1.87422,1.87422,4344257.0
2008-12-08 00:48:00,1.87385,1.87389,1.87372,1.87377,8715617.0
2008-12-08 00:49:00,1.87352,1.87352,1.87333,1.87344,7583767.0
2008-12-08 00:50:00,1.87347,1.87396,1.87347,1.87383,6481212.0
2008-12-08 00:51:00,1.87359,1.87359,1.87323,1.87332,2071704.0
2008-12-08 00:52:00,1.87327,1.87327,1.87309,1.87324,6008836.0
2008-12-08 00:53:00,1.87332,1.87415,1.8733,1.87415,12091039.0
2008-12-08 00:54:00,1.87412,1.87412,1.87325,1.87325,4689860.0
2008-12-08 00:55:00,1.87325,1.87329,1.87312,1.87329,7610116.0
2008-12-08 00:56:00,1.87348,1.87401,1.87348,1.87401,3756676.0
2008-12-08 00:57:00,1.87417,1.8745,1.87407,1.8745,5357783.0
2008-12-08 00:58:00,1.87456,1.87464,1.8745,1.87455,11199006.0
2008-12-08 00:59:00,1.87464,1.87473,1.87464,1.87467,8040720.0
2008-12-08 01:00:00,1.87446,1.87446,1.8742,1.8742,7132467.0
2008-12-08 01:01:00,1.87425,1.87484,1.87425,1.87484,976179.0
2008-12-08 01:02:00,1.87473,1.87488,1.8743,1.87437,12260381.0
2008-12-08 01:03:00,1.87444,1.87565,1.87444,1.87554,46324031.0
2008-12-08 01:04:00,1.87553,1.87553,1.87517,1.87518,9350298.0
2008-12-08 01:05:00,1.87506,1.87506,1.87438,1.87438,10407164.0
2008-12-08 01:06:00,1.87433,1.87433,1.87339,1.87339,6949848.0
2008-12-08 01:07:00,1.87329,1.87329,1.87264,1.87264,5338463.0
2008-12-08 01:08:00,1.87297,1.87297,1.87267,1.87267,5939165.0
2008-12-08 01:09:00,1.87254,1.87259,1.87231,1.87232,5713808.0
2008-12-08 01:10:00,1.87202,1.87281,1.87202,1.87281,2423365.0
2008-12-08 01:11:00,1.87284,1.87314,1.87284,1.87314,1320970.0
2008-12-08 01:12:00,1.87289,1.87289,1.87238,1.87251,3401178.0
2008-12-08 01:13:00,1.8724,1.8724,1.87207,1.87207,8801783.0
2008-12-08 01:14:00,1.87223,1.87271,1.87223,1.87271,7176091.0
2008-12-08 01:15:00,1.87277,1.87294,1.87237,1.87237,11456812.0
2008-12-08 01:16:00,1.8723,1.87234,1.87215,1.87215,6461807.0
2008-12-08 01:17:00,1.87212,1.87235,1.87212,1.87227,16357337.0
2008-12-08 01:18:00,1.8724,1.87271,1.8724,1.87261,17275309.0
2008-12-08 01:19:00,1.87233,1.87233,1.87177,1.87185,8088530.0
2008-12-08 01:20:00,1.87218,1.87227,1.87214,1.87227,6176516.0
2008-12-08 01:21:00,1.8723,1.8723,1.87202,1.87215,8940063.0
2008-12-08 01:22:00,1.87246,1.87285,1.87246,1.87285,7595396.0
2008-12-08 01:23:00,1.87302,1.87321,1.87298,1.87298,5166689.0
2008-12-08 01:24:00,1.87293,1.87332,1.87293,1.87332,9030250.0
2008-12-08 01:25:00,1.87332,1.87359,1.87332,1.87356,10617991.0
2008-12-08 01:26:00,1.87364,1.87364,1.87301,1.87301,7897229.0
2008-12-08 01:27:00,1.87285,1.87285,1.87265,1.87267,4378950.0
2008-12-08 01:28:00,1.87265,1.8738,1.87265,1.8738,7934393.0
2008-12-08 01:29:00,1.8739,1.87417,1.8739,1.87412,9939364.0
2008-12-08 01:30:00,1.87411,1.87411,1.87368,1.87375,10470226.0
2008-12-08 01:31:00,1.8737,1.8737,1.87335,1.87335,5797881.0
2008-12-08 01:32:00,1.87324,1.87324,1.87283,1.87283,5441305.0
2008-12-08 01:33:00,1.87285,1.87285,1.87247,1.87247,15813446.0
2008-12-08 01:34:00,1.8724,1.8724,1.8719,1.8719,22339580.0
2008-12-08 01:35:00,1.8719,1.8719,1.87153,1.87155,5025446.0
2008-12-08 01:36:00,1.87147,1.87147,1.87056,1.87056,6369523.0
2008-12-08 01:37:00,1.87008,1.87028,1.86978,1.8702,29803848.0
2008-12-08 01:38:00,1.87038,1.8707,1.87038,1.8707,9327564.0
2008-12-08 01:39:00,1.87096,1.87127,1.87096,1.87127,6016521.0
2008-12-08 01:40:00,1.87131,1.87148,1.87121,1.87121,6041450.0
2008-12-08 01:41:00,1.87132,1.87144,1.87124,1.87144,5356904.0
2008-12-08 01:42:00,1.87154,1.8717,1.87145,1.8717,8561507.0
2008-12-08 01:43:00,1.87186,1.87245,1.87186,1.87245,13732549.0
2008-12-08 01:44:00,1.87263,1.87279,1.87243,1.87243,4994437.0
2008-12-08 01:45:00,1.87213,1.87213,1.87143,1.87212,15193924.0
2008-12-08 01:46:00,1.87223,1.87227,1.87211,1.87227,10692907.0
2008-12-08 01:47:00,1.8725,1.87267,1.8725,1.87261,8302390.0
2008-12-08 01:48:00,1.87258,1.87266,1.87254,1.87259,9215985.0
2008-12-08 01:49:00,1.87256,1.87263,1.87247,1.87247,10153464.0
2008-12-08 01:50:00,1.87248,1.8726,1.87248,1.8725,10229785.0
2008-12-08 01:51:00,1.87246,1.87256,1.87243,1.87243,55758294.0
2008-12-08 01:52:00,1.87232,1.87232,1.87191,1.87218,22398092.0
2008-12-08 01:53:00,1.87241,1.87253,1.87241,1.87242,11279316.0
2008-12-08 01:54:00,1.87241,1.87241,1.87171,1.87171,8116333.0
2008-12-08 01:55:00,1.87174,1.87182,1.87161,1.87165,2990169.0
2008-12-08 01:56:00,1.87164,1.87267,1.87164,1.87267,5453062.0
2008-12-08 01:57:00,1.87248,1.87262,1.87244,1.87253,11005568.0
2008-12-08 01:58:00,1.8723,1.8723,1.87175,1.87175,6198832.0
2008-12-08 01:59:00,1.87175,1.8718,1.87171,1.8718,4913112.0
2008-12-08 02:00:00,1.87205,1.87216,1.87189,1.87189,5360148.0
2008-12-08 02:01:00,1.87196,1.87228,1.87196,1.87228,6875369.0
2008-12-08 02:02:00,1.87223,1.87223,1.87186,1.87186,11326097.0
2008-12-08 02:03:00,1.87203,1.87215,1.87198,1.87198,5955726.0
2008-12-08 02:04:00,1.8721,1.87245,1.8721,1.87245,2878484.0
2008-12-08 02:05:00,1.87256,1.87311,1.87256,1.87306,8203289.0
2008-12-08 02:06:00,1.87297,1.87322,1.87297,1.87322,11397855.0
2008-12-08 02:07:00,1.87325,1.87364,1.87325,1.87364,22644922.0
2008-12-08 02:08:00,1.8736,1.8736,1.87307,1.87307,50730866.0
2008-12-08 02:09:00,1.87291,1.87318,1.87291,1.87318,9518736.0
2008-12-08 02:10:00,1.87305,1.87305,1.87277,1.87277,10355393.0
2008-12-08 02:11:00,1.87287,1.87328,1.87287,1.87328,9028197.0
2008-12-08 02:12:00,1.87347,1.87347,1.87276,1.87344,8565347.0
2008-12-08 02:13:00,1.87345,1.87345,1.87328,1.87341,11568652.0
2008-12-08 02:14:00,1.87333,1.87337,1.87313,1.87337,16085036.0
2008-12-08 02:15:00,1.8732,1.8732,1.87292,1.87297,4680385.0
2008-12-08 02:16:00,1.87305,1.87352,1.87278,1.87304,12610239.0
2008-12-08 02:17:00,1.87301,1.87339,1.87295,1.87339,9007375.0
2008-12-08 02:18:00,1.87368,1.87426,1.87368,1.87425,4939059.0
2008-12-08 02:19:00,1.87412,1.87422,1.8741,1.87422,6697096.0
2008-12-08 02:20:00,1.87425,1.8743,1.87411,1.8743,6673159.0
2008-12-08 02:21:00,1.87443,1.87483,1.87443,1.87481,10295324.0
2008-12-08 02:22:00,1.87472,1.87472,1.87309,1.87314,32026488.0
2008-12-08 02:23:00,1.87352,1.87352,1.8729,1.8729,6499515.0
2008-12-08 02:24:00,1.8728,1.8728,1.87249,1.87249,4608386.0
2008-12-08 02:25:00,1.87233,1.87233,1.87184,1.87184,20319791.0
2008-12-08 02:26:00,1.87188,1.8721,1.87188,1.87192,15265420.0
2008-12-08 02:27:00,1.87169,1.87171,1.87138,1.87138,5585982.0
2008-12-08 02:28:00,1.87148,1.87173,1.87148,1.87173,5593710.0
2008-12-08 02:29:00,1.87175,1.87175,1.87159,1.87171,9804500.0
2008-12-08 02:30:00,1.87191,1.87221,1.87191,1.87199,7773994.0
2008-12-08 02:31:00,1.87196,1.87224,1.8718,1.87224,8370496.0
2008-12-08 02:32:00,1.87262,1.87317,1.87262,1.87274,4673373.0
2008-12-08 02:33:00,1.87249,1.87249,1.87191,1.87226,7399950.0
2008-12-08 02:34:00,1.87221,1.87221,1.87188,1.87188,6390462.0
2008-12-08 02:35:00,1.87193,1.87211,1.87193,1.87211,9544709.0
2008-12-08 02:36:00,1.87226,1.87234,1.87219,1.87219,4796851.0
2008-12-08 02:37:00,1.87222,1.87289,1.87222,1.87289,7196019.0
2008-12-08 02:38:00,1.87321,1.87377,1.87321,1.87377,9345665.0
2008-12-08 02:39:00,1.87372,1.87372,1.8736,1.87364,6060162.0
2008-12-08 02:40:00,1.87327,1.87327,1.87294,1.87294,8292527.0
2008-12-08 02:41:00,1.87274,1.87274,1.87234,1.87252,15769337.0
2008-12-08 02:42:00,1.87239,1.87252,1.87224,1.87252,16550983.0
2008-12-08 02:43:00,1.87256,1.87256,1.87244,1.87244,5994811.0
2008-12-08 02:44:00,1.87225,1.87225,1.87174,1.8718,11844114.0
2008-12-08 02:45:00,1.87184,1.8719,1.87173,1.87173,7871108.0
2008-12-08 02:46:00,1.87165,1.87165,1.87134,1.87154,9080557.0
2008-12-08 02:47:00,1.87154,1.87156,1.87133,1.87136,3729361.0
2008-12-08 02:48:00,1.87131,1.87171,1.87131,1.87171,1811107.0
2008-12-08 02:49:00,1.87199,1.87238,1.87199,1.87205,2257654.0
2008-12-08 02:50:00,1.87232,1.8724,1.87203,1.87203,5940126.0
2008-12-08 02:51:00,1.87207,1.87218,1.87207,1.87217,6497282.0
2008-12-08 02:52:00,1.87176,1.87234,1.87176,1.87234,4966934.0
2008-12-08 02:53:00,1.87247,1.87255,1.87231,1.87252,6910458.0
2008-12-08 02:54:00,1.87258,1.87269,1.87253,1.87267,9930500.0
2008-12-08 02:55:00,1.87267,1.87267,1.87248,1.87248,9355912.0
2008-12-08 02:56:00,1.87231,1.87255,1.87225,1.87244,50627355.0
2008-12-08 02:57:00,1.87253,1.87284,1.87253,1.87268,13215887.0
2008-12-08 02:58:00,1.87289,1.87289,1.87222,1.87222,1060142.0
2008-12-08 02:59:00,1.87197,1.87197,1.87133,1.87157,6633001.0
2008-12-08 03:00:00,1.87172,1.87175,1.87166,1.87167,7369372.0
2008-12-08 03:01:00,1.87161,1.87208,1.87154,1.87208,10571083.0
2008-12-08 03:02:00,1.87238,1.87243,1.87183,1.87192,5559019.0
2008-12-08 03:03:00,1.87197,1.87223,1.87197,1.8721,3821255.0
2008-12-08 03:04:00,1.87191,1.87191,1.87171,1.87173,7415822.0
2008-12-08 03:05:00,1.87163,1.87163,1.87153,1.87153,4503852.0
2008-12-08 03:06:00,1.87148,1.87176,1.87141,1.87176,12744851.0
2008-12-08 03:07:00,1.87175,1.87175,1.87158,1.87167,6408057.0
2008-12-08 03:08:00,1.87175,1.87187,1.8717,1.87187,2120908.0
2008-12-08 03:09:00,1.87191,1.87201,1.87191,1.87191,6583251.0
2008-12-08 03:10:00,1.87195,1.87205,1.87194,1.87205,4861939.0
2008-12-08 03:11:00,1.87209,1.87226,1.87207,1.87226,9057068.0
2008-12-08 03:12:00,1.87245,1.87295,1.87245,1.87285,4682824.0
2008-12-08 03:13:00,1.87285,1.87285,1.87223,1.87223,9519116.0
2008-12-08 03:14:00,1.87211,1.87241,1.87211,1.87241,3193219.0
2008-12-08 03:15:00,1.87247,1.8727,1.87239,1.8727,10531149.0
2008-12-08 03:16:00,1.87278,1.873,1.87278,1.87279,14076617.0
2008-12-08 03:17:00,1.87278,1.87278,1.87256,1.87257,4939573.0
2008-12-08 03:18:00,1.87254,1.87281,1.87254,1.8728,3453384.0
2008-12-08 03:19:00,1.87281,1.87286,1.87277,1.87279,13314871.0
2008-12-08 03:20:00,1.87271,1.87285,1.87254,1.87254,4691353.0
2008-12-08 03:21:00,1.87267,1.87302,1.87267,1.87302,3805600.0
2008-12-08 03:22:00,1.87313,1.87334,1.87296,1.87296,10679227.0
2008-12-08 03:23:00,1.87271,1.87271,1.87222,1.87224,8091136.0
2008-12-08 03:24:00,1.87244,1.87274,1.87244,1.87263,22247118.0
2008-12-08 03:25:00,1.87263,1.8728,1.87249,1.87279,4334872.0
2008-12-08 03:26:00,1.87307,1.87327,1.87306,1.87318,8840400.0
2008-12-08 03:27:00,1.87337,1.87379,1.87337,1.87379,15422951.0
2008-12-08 03:28:00,1.87392,1.8741,1.87392,1.87407,4707566.0
2008-12-08 03:29:00,1.87398,1.87419,1.87387,1.8741,9162821.0
2008-12-08 03:30:00,1.8739,1.87419,1.87388,1.87419,9516938.0
2008-12-08 03:31:00,1.87423,1.87449,1.87409,1.87425,9770039.0
2008-12-08 03:32:00,1.87418,1.87433,1.87396,1.87396,7017999.0
2008-12-08 03:33:00,1.8739,1.87446,1.87361,1.87446,7646868.0
2008-12-08 03:34:00,1.87459,1.87468,1.87457,1.87468,5581275.0
2008-12-08 03:35:00,1.87464,1.87464,1.87442,1.87442,2512441.0
2008-12-08 03:36:00,1.87437,1.87456,1.87437,1.87456,6266471.0
2008-12-08 03:37:00,1.87444,1.87444,1.87393,1.87393,17322027.0
2008-12-08 03:38:00,1.87384,1.87384,1.87313,1.87357,8557583.0
2008-12-08 03:39:00,1.87369,1.87393,1.87369,1.87393,7018742.0
2008-12-08 03:40:00,1.87355,1.87355,1.87283,1.87283,7332802.0
2008-12-08 03:41:00,1.87292,1.87332,1.87292,1.87332,7399901.0
2008-12-08 03:42:00,1.87334,1.87342,1.87321,1.87321,4760309.0
2008-12-08 03:43:00,1.87306,1.8738,1.8729,1.87329,11014496.0
2008-12-08 03:44:00,1.87335,1.87386,1.87302,1.87386,11384727.0
2008-12-08 03:45:00,1.8738,1.8738,1.87346,1.87347,5123266.0
2008-12-08 03:46:00,1.87337,1.87373,1.87322,1.87334,14305573.0
2008-12-08 03:47:00,1.87335,1.87335,1.87318,1.87318,15672369.0
2008-12-08 03:48:00,1.87325,1.87343,1.87325,1.87343,9749117.0
2008-12-08 03:49:00,1.87354,1.87354,1.87317,1.87317,5779394.0
2008-12-08 03:50:00,1.87282,1.87282,1.87244,1.87244,4917700.0
2008-12-08 03:51:00,1.87242,1.87266,1.8724,1.87266,6928946.0
2008-12-08 03:52:00,1.87272,1.87282,1.87257,1.8726,10828625.0
2008-12-08 03:53:00,1.87249,1.87265,1.87244,1.87265,2957479.0
2008-12-08 03:54:00,1.87268,1.87268,1.87229,1.87229,2559153.0
2008-12-08 03:55:00,1.87241,1.87252,1.87241,1.87244,5472099.0
2008-12-08 03:56:00,1.87243,1.87244,1.87229,1.87235,8189114.0
2008-12-08 03:57:00,1.87227,1.87231,1.87212,1.87217,6339560.0
2008-12-08 03:58:00,1.87212,1.87212,1.8719,1.8719,2873001.0
2008-12-08 03:59:00,1.87179,1.87205,1.87179,1.87203,8298508.0
2008-12-08 04:00:00,1.87205,1.87221,1.87205,1.87206,11939290.0
2008-12-08 04:01:00,1.87203,1.87208,1.87146,1.87208,7367846.0
2008-12-08 04:02:00,1.87212,1.87228,1.87208,1.87228,6269262.0
2008-12-08 04:03:00,1.87236,1.87247,1.87207,1.87247,6749393.0
2008-12-08 04:04:00,1.87219,1.87226,1.87208,1.87222,9530775.0
2008-12-08 04:05:00,1.87222,1.87222,1.87176,1.87203,3848593.0
2008-12-08 04:06:00,1.87215,1.8725,1.87215,1.8725,8156981.0
2008-12-08 04:07:00,1.87238,1.87261,1.87215,1.87261,6955146.0
2008-12-08 04:08:00,1.87303,1.87326,1.87296,1.87296,8580317.0
2008-12-08 04:09:00,1.87253,1.87253,1.8721,1.87223,4301793.0
2008-12-08 04:10:00,1.87219,1.87219,1.87207,1.87214,3893455.0
2008-12-08 04:11:00,1.87223,1.87276,1.87223,1.87265,9772135.0
2008-12-08 04:12:00,1.87277,1.87385,1.87277,1.87385,12931541.0
2008-12-08 04:13:00,1.87368,1.87368,1.8731,1.8731,4968937.0
2008-12-08 04:14:00,1.87326,1.87373,1.87326,1.87373,7895262.0
2008-12-08 04:15:00,1.87388,1.87412,1.87388,1.87412,8398919.0
2008-12-08 04:16:00,1.87394,1.87406,1.87384,1.87406,7500427.0
2008-12-08 04:17:00,1.87392,1.87392,1.87338,1.87338,8466162.0
2008-12-08 04:18:00,1.87308,1.87374,1.87308,1.87374,10614552.0
2008-12-08 04:19:00,1.87387,1.87395,1.87359,1.87359,4451564.0
2008-12-08 04:20:00,1.87359,1.87375,1.87359,1.87359,9399525.0
2008-12-08 04:21:00,1.87365,1.87365,1.87338,1.87356,6449210.0
2008-12-08 04:22:00,1.8737,1.87402,1.87368,1.87383,7833754.0
2008-12-08 04:23:00,1.87377,1.87377,1.87363,1.87363,9756654.0
2008-12-08 04:24:00,1.87364,1.87373,1.87346,1.87368,9687469.0
2008-12-08 04:25:00,1.87371,1.87384,1.87371,1.87372,7253900.0
2008-12-08 04:26:00,1.87374,1.87374,1.87333,1.87333,4794122.0
2008-12-08 04:27:00,1.87297,1.87308,1.87286,1.87288,13871345.0
2008-12-08 04:28:00,1.87303,1.87344,1.87285,1.87344,3133503.0
2008-12-08 04:29:00,1.87365,1.87404,1.87365,1.87404,7724107.0
2008-12-08 04:30:00,1.87413,1.87427,1.87413,1.87418,7042063.0
2008-12-08 04:31:00,1.87423,1.87426,1.87409,1.87415,5145445.0
2008-12-08 04:32:00,1.87406,1.87413,1.87386,1.87386,8160487.0
2008-12-08 04:33:00,1.87357,1.87357,1.87302,1.87302,6688872.0
2008-12-08 04:34:00,1.87306,1.87334,1.87305,1.87334,11904783.0
2008-12-08 04:35:00,1.87342,1.87344,1.87327,1.87327,9645945.0
2008-12-08 04:36:00,1.87333,1.87344,1.87326,1.87344,10026190.0
2008-12-08 04:37:00,1.87339,1.8734,1.87323,1.87323,1447269.0
2008-12-08 04:38:00,1.87309,1.8732,1.87278,1.87278,6660549.0
2008-12-08 04:39:00,1.873,1.8732,1.873,1.87303,3767452.0
2008-12-08 04:40:00,1.87303,1.87303,1.87286,1.87286,2610846.0
2008-12-08 04:41:00,1.87286,1.87304,1.87284,1.87284,6168668.0
2008-12-08 04:42:00,1.87287,1.87288,1.87268,1.87277,21617931.0
2008-12-08 04:43:00,1.87262,1.87274,1.87232,1.87239,5093012.0
2008-12-08 04:44:00,1.87233,1.87233,1.8714,1.87149,9807231.0
2008-12-08 04:45:00,1.87131,1.87146,1.87127,1.87143,5158249.0
2008-12-08 04:46:00,1.87143,1.87143,1.87127,1.87133,19671506.0
2008-12-08 04:47:00,1.87122,1.8713,1.87085,1.87085,2525191.0
2008-12-08 04:48:00,1.8707,1.8711,1.8706,1.8711,4489101.0
2008-12-08 04:49:00,1.87129,1.8714,1.86991,1.87135,9494845.0
2008-12-08 04:50:00,1.87142,1.8719,1.87142,1.8719,7008451.0
2008-12-08 04:51:00,1.872,1.87221,1.87189,1.87221,12245540.0
2008-12-08 04:52:00,1.87228,1.87257,1.87228,1.87257,7182249.0
2008-12-08 04:53:00,1.87257,1.87281,1.87254,1.87281,3176162.0
2008-12-08 04:54:00,1.87288,1.87298,1.87263,1.87263,9594098.0
2008-12-08 04:55:00,1.87258,1.87293,1.87258,1.87285,6896963.0
2008-12-08 04:56:00,1.87314,1.87314,1.8723,1.87258,7080000.0
2008-12-08 04:57:00,1.87247,1.87258,1.87231,1.87232,12447459.0
2008-12-08 04:58:00,1.87252,1.87283,1.87252,1.87256,8429827.0
2008-12-08 04:59:00,1.87259,1.8729,1.87259,1.8729,9592633.0
2008-12-08 05:00:00,1.87292,1.87292,1.87279,1.87281,10923835.0
2008-12-08 05:01:00,1.87263,1.87284,1.87263,1.87284,16114590.0
2008-12-08 05:02:00,1.87307,1.87307,1.87247,1.8725,12228856.0
2008-12-08 05:03:00,1.87248,1.87252,1.87232,1.87252,12905697.0
2008-12-08 05:04:00,1.87237,1.87255,1.87237,1.8725,11694949.0
2008-12-08 05:05:00,1.8724,1.87283,1.8724,1.8727,4209559.0
2008-12-08 05:06:00,1.87246,1.87254,1.87209,1.87254,4136537.0
2008-12-08 05:07:00,1.87276,1.87276,1.87242,1.8727,6990096.0
2008-12-08 05:08:00,1.87265,1.87265,1.87249,1.8725,6793655.0
2008-12-08 05:09:00,1.87257,1.87265,1.87244,1.87244,8881847.0
2008-12-08 05:10:00,1.87225,1.87225,1.87141,1.87141,13952769.0
2008-12-08 05:11:00,1.87123,1.87123,1.87109,1.87122,3809591.0
2008-12-08 05:12:00,1.87154,1.87157,1.8713,1.8713,1949709.0
2008-12-08 05:13:00,1.87127,1.87132,1.87114,1.87114,7166958.0
2008-12-08 05:14:00,1.87107,1.87143,1.87107,1.87143,5793446.0
2008-12-08 05:15:00,1.87147,1.87147,1.87133,1.87135,3724871.0
2008-12-08 05:16:00,1.87146,1.87162,1.87146,1.87162,9056602.0
2008-12-08 05:17:00,1.87203,1.87277,1.87199,1.87204,4696772.0
2008-12-08 05:18:00,1.87234,1.87234,1.87197,1.87197,4259076.0
2008-12-08 05:19:00,1.87186,1.87186,1.8713,1.87157,3884405.0
2008-12-08 05:20:00,1.8718,1.8718,1.87165,1.87173,4679875.0
2008-12-08 05:21:00,1.87143,1.87149,1.87117,1.87132,10318089.0
2008-12-08 05:22:00,1.87125,1.87125,1.8711,1.87116,6081309.0
2008-12-08 05:23:00,1.87113,1.87115,1.87106,1.87111,2358401.0
2008-12-08 05:24:00,1.8712,1.87136,1.87117,1.87117,14708162.0
2008-12-08 05:25:00,1.8714,1.87144,1.87134,1.87141,5717332.0
2008-12-08 05:26:00,1.87148,1.87168,1.87148,1.87167,6110253.0
2008-12-08 05:27:00,1.87172,1.87191,1.8715,1.87184,5278905.0
2008-12-08 05:28:00,1.8717,1.87183,1.87151,1.87183,10335759.0
2008-12-08 05:29:00,1.8711,1.8712,1.871,1.871,5639692.0
2008-12-08 05:30:00,1.87182,1.87202,1.87181,1.87185,5639692.0
2008-12-08 05:31:00,1.87175,1.87216,1.87175,1.87216,6825376.0
2008-12-08 05:32:00,1.87246,1.87246,1.87177,1.87177,5592453.0
2008-12-08 05:33:00,1.8719,1.87206,1.8719,1.87206,9411127.0
2008-12-08 05:34:00,1.872,1.87212,1.87193,1.87193,4287668.0
2008-12-08 05:35:00,1.87169,1.87181,1.87133,1.87181,6074833.0
2008-12-08 05:36:00,1.87192,1.87206,1.8715,1.872,10503757.0
2008-12-08 05:37:00,1.87196,1.87199,1.87163,1.87199,9238339.0
2008-12-08 05:38:00,1.872,1.87203,1.87197,1.87203,13354643.0
2008-12-08 05:39:00,1.8719,1.87206,1.8719,1.87205,4127123.0
2008-12-08 05:40:00,1.87205,1.87205,1.87192,1.87203,7224544.0
2008-12-08 05:41:00,1.87201,1.87201,1.87194,1.87194,2914739.0
2008-12-08 05:42:00,1.87195,1.87212,1.87195,1.87208,4191659.0
2008-12-08 05:43:00,1.87206,1.87226,1.87206,1.87225,16145821.0
2008-12-08 05:44:00,1.87225,1.87225,1.87212,1.87217,6275839.0
2008-12-08 05:45:00,1.87212,1.87214,1.87205,1.87205,2426843.0
2008-12-08 05:46:00,1.87204,1.87246,1.87204,1.87246,10832665.0
2008-12-08 05:47:00,1.87248,1.87248,1.87205,1.8721,6643717.0
2008-12-08 05:48:00,1.87209,1.87225,1.87191,1.87191,9021019.0
2008-12-08 05:49:00,1.87214,1.87277,1.87214,1.87256,6397370.0
2008-12-08 05:50:00,1.87228,1.87228,1.87196,1.87203,8670427.0
2008-12-08 05:51:00,1.87197,1.87216,1.87185,1.87216,9621982.0
2008-12-08 05:52:00,1.8722,1.87233,1.87219,1.87233,3731904.0
2008-12-08 05:53:00,1.87234,1.87234,1.87186,1.87193,5582059.0
2008-12-08 05:54:00,1.87165,1.8718,1.87127,1.8718,6612147.0
2008-12-08 05:55:00,1.87192,1.87246,1.87185,1.87246,8603062.0
2008-12-08 05:56:00,1.8723,1.87237,1.8715,1.87153,7933744.0
2008-12-08 05:57:00,1.87156,1.87164,1.87144,1.87148,4665868.0
2008-12-08 05:58:00,1.87184,1.872,1.87184,1.87185,4635278.0
2008-12-08 05:59:00,1.87171,1.87171,1.87147,1.87154,19150941.0
2008-12-08 06:00:00,1.87162,1.8717,1.8716,1.8717,7632653.0
2008-12-08 06:01:00,1.87149,1.87149,1.8709,1.8709,12278856.0
2008-12-08 06:02:00,1.871,1.871,1.8706,1.8706,5460365.0
2008-12-08 06:03:00,1.87029,1.87029,1.86982,1.86994,5803760.0
2008-12-08 06:04:00,1.8701,1.87032,1.8701,1.87015,5292314.0
2008-12-08 06:05:00,1.87018,1.87018,1.87003,1.8701,12673038.0
2008-12-08 06:06:00,1.87008,1.87017,1.87002,1.87017,5383268.0
2008-12-08 06:07:00,1.87013,1.87013,1.86982,1.8701,6745802.0
2008-12-08 06:08:00,1.8703,1.87039,1.86989,1.86989,10157303.0
2008-12-08 06:09:00,1.86972,1.86972,1.86938,1.86966,13807906.0
2008-12-08 06:10:00,1.86954,1.86954,1.86917,1.86917,11122107.0
2008-12-08 06:11:00,1.86895,1.86895,1.8686,1.8686,5175241.0
2008-12-08 06:12:00,1.86876,1.8688,1.86865,1.86865,8437742.0
2008-12-08 06:13:00,1.86877,1.86877,1.86838,1.86838,8418353.0
2008-12-08 06:14:00,1.86845,1.86903,1.86845,1.86903,5981468.0
2008-12-08 06:15:00,1.86917,1.86939,1.86917,1.86939,4267577.0
2008-12-08 06:16:00,1.86934,1.86945,1.86932,1.86932,5133338.0
2008-12-08 06:17:00,1.86954,1.86975,1.86954,1.86975,6053708.0
2008-12-08 06:18:00,1.86976,1.8698,1.86964,1.86967,5381892.0
2008-12-08 06:19:00,1.86975,1.87025,1.86975,1.87025,10813503.0
2008-12-08 06:20:00,1.87033,1.87033,1.86994,1.86994,4293094.0
2008-12-08 06:21:00,1.87011,1.87047,1.8701,1.87021,8770678.0
2008-12-08 06:22:00,1.87034,1.87046,1.87023,1.87023,13382933.0
2008-12-08 06:23:00,1.8702,1.87031,1.87013,1.87031,7555638.0
2008-12-08 06:24:00,1.87022,1.87072,1.87022,1.87072,9544508.0
2008-12-08 06:25:00,1.87104,1.87154,1.87104,1.87154,8115138.0
2008-12-08 06:26:00,1.87153,1.8717,1.87113,1.87166,15960438.0
2008-12-08 06:27:00,1.87158,1.87158,1.8712,1.87124,4525224.0
2008-12-08 06:28:00,1.87151,1.87165,1.87096,1.87096,7161865.0
2008-12-08 06:29:00,1.87049,1.87078,1.87034,1.87034,8456265.0
2008-12-08 06:30:00,1.87011,1.87015,1.86997,1.87015,8581056.0
2008-12-08 06:31:00,1.87017,1.87038,1.8701,1.87038,6138281.0
2008-12-08 06:32:00,1.87054,1.87073,1.87046,1.87047,5940431.0
2008-12-08 06:33:00,1.87046,1.87055,1.87046,1.87046,3413914.0
2008-12-08 06:34:00,1.87041,1.87046,1.87033,1.87043,5492886.0
2008-12-08 06:35:00,1.87031,1.87034,1.86985,1.87033,8642103.0
2008-12-08 06:36:00,1.87021,1.87021,1.87009,1.87021,8055661.0
2008-12-08 06:37:00,1.87033,1.87042,1.8702,1.87042,11313828.0
2008-12-08 06:38:00,1.87044,1.87062,1.87044,1.87062,4775678.0
2008-12-08 06:39:00,1.87071,1.8708,1.87066,1.87066,3156696.0
2008-12-08 06:40:00,1.87069,1.87069,1.87032,1.87032,7980915.0
2008-12-08 06:41:00,1.87056,1.87067,1.87056,1.87065,2954747.0
2008-12-08 06:42:00,1.87077,1.87077,1.87034,1.87076,4842841.0
2008-12-08 06:43:00,1.87064,1.87076,1.87064,1.8707,4018934.0
2008-12-08 06:44:00,1.8707,1.87073,1.87047,1.87047,5059496.0
2008-12-08 06:45:00,1.87045,1.8706,1.87045,1.8706,6183882.0
2008-12-08 06:46:00,1.87076,1.87093,1.87076,1.87091,11806010.0
2008-12-08 06:47:00,1.87085,1.87092,1.87081,1.87083,6321353.0
2008-12-08 06:48:00,1.87078,1.87081,1.87066,1.87077,6087565.0
2008-12-08 06:49:00,1.87091,1.87128,1.87091,1.87128,6854654.0
2008-12-08 06:50:00,1.87135,1.87137,1.87127,1.87137,3192954.0
2008-12-08 06:51:00,1.87133,1.87133,1.87117,1.87119,8051764.0
2008-12-08 06:52:00,1.87123,1.87134,1.87119,1.8712,5433707.0
2008-12-08 06:53:00,1.87108,1.87108,1.87083,1.87091,9098587.0
2008-12-08 06:54:00,1.87094,1.87094,1.86942,1.87092,8668475.0
2008-12-08 06:55:00,1.87093,1.87099,1.87084,1.87084,6368910.0
2008-12-08 06:56:00,1.87095,1.87105,1.87091,1.87105,7211370.0
2008-12-08 06:57:00,1.87083,1.87105,1.87083,1.871,12487451.0
2008-12-08 06:58:00,1.87104,1.87104,1.87063,1.87063,17995455.0
2008-12-08 06:59:00,1.87041,1.87043,1.87004,1.87043,16973895.0
2008-12-08 07:00:00,1.87035,1.87055,1.87035,1.87055,2868939.0
2008-12-08 07:01:00,1.87056,1.87063,1.87033,1.87063,3646197.0
2008-12-08 07:02:00,1.87059,1.87074,1.87057,1.87057,9716809.0
2008-12-08 07:03:00,1.87063,1.87089,1.87063,1.87089,12229053.0
2008-12-08 07:04:00,1.87098,1.87116,1.87098,1.87116,5131829.0
2008-12-08 07:05:00,1.87109,1.87127,1.87108,1.87113,12014992.0
2008-12-08 07:06:00,1.87146,1.87226,1.87146,1.87225,17215441.0
2008-12-08 07:07:00,1.87202,1.87202,1.87107,1.87107,6698661.0
2008-12-08 07:08:00,1.87106,1.87128,1.87105,1.87128,9846654.0
2008-12-08 07:09:00,1.87151,1.8717,1.87151,1.87161,2400027.0
2008-12-08 07:10:00,1.87172,1.87251,1.87172,1.87251,9311224.0
2008-12-08 07:11:00,1.87271,1.87295,1.8727,1.87295,6516134.0
2008-12-08 07:12:00,1.873,1.87312,1.87286,1.87312,5556425.0
2008-12-08 07:13:00,1.87317,1.87317,1.87293,1.87293,22430196.0
2008-12-08 07:14:00,1.87286,1.87354,1.87286,1.87354,4668809.0
2008-12-08 07:15:00,1.87362,1.87379,1.8735,1.8735,5795886.0
2008-12-08 07:16:00,1.87366,1.87423,1.87366,1.87423,7471590.0
2008-12-08 07:17:00,1.8744,1.87457,1.87422,1.87422,5213737.0
2008-12-08 07:18:00,1.87409,1.87422,1.87404,1.87411,9496963.0
2008-12-08 07:19:00,1.87421,1.87429,1.87421,1.87424,5754696.0
2008-12-08 07:20:00,1.8742,1.87458,1.8742,1.8745,4702277.0
2008-12-08 07:21:00,1.87458,1.87463,1.87435,1.87463,7987747.0
2008-12-08 07:22:00,1.87462,1.87484,1.87459,1.87484,6514080.0
2008-12-08 07:23:00,1.87469,1.87497,1.87462,1.87497,9983816.0
2008-12-08 07:24:00,1.87508,1.87508,1.8748,1.8748,5282288.0
2008-12-08 07:25:00,1.87443,1.87443,1.87428,1.8743,12933720.0
2008-12-08 07:26:00,1.87418,1.87418,1.874,1.874,11197891.0
2008-12-08 07:27:00,1.87398,1.87404,1.87393,1.87403,11570283.0
2008-12-08 07:28:00,1.87391,1.87391,1.87298,1.87298,5484550.0
2008-12-08 07:29:00,1.87292,1.87305,1.87282,1.87305,7756217.0
2008-12-08 07:30:00,1.87323,1.87329,1.87306,1.87306,9647646.0
2008-12-08 07:31:00,1.87305,1.87327,1.87283,1.87283,12497348.0
2008-12-08 07:32:00,1.87283,1.87286,1.87271,1.87271,5425583.0
2008-12-08 07:33:00,1.87275,1.8729,1.87275,1.87287,4718788.0
2008-12-08 07:34:00,1.87291,1.87291,1.87224,1.87224,13118348.0
2008-12-08 07:35:00,1.87221,1.87259,1.87219,1.87259,5170540.0
2008-12-08 07:36:00,1.87263,1.87278,1.87259,1.87276,9129586.0
2008-12-08 07:37:00,1.87283,1.87339,1.87267,1.87339,10226938.0
2008-12-08 07:38:00,1.87329,1.87329,1.87316,1.87323,8508341.0
2008-12-08 07:39:00,1.87316,1.87338,1.87275,1.87338,5507011.0
2008-12-08 07:40:00,1.87334,1.87339,1.87316,1.87339,8998177.0
2008-12-08 07:41:00,1.87334,1.87364,1.87334,1.87364,6963703.0
2008-12-08 07:42:00,1.87372,1.87403,1.87365,1.87403,13980824.0
2008-12-08 07:43:00,1.87397,1.87397,1.87327,1.8733,3714955.0
2008-12-08 07:44:00,1.87327,1.87327,1.8728,1.8728,11225941.0
2008-12-08 07:45:00,1.87276,1.87276,1.87217,1.8722,7158100.0
2008-12-08 07:46:00,1.87221,1.87221,1.87203,1.87203,14867606.0
2008-12-08 07:47:00,1.87197,1.87219,1.87197,1.87219,6332047.0
2008-12-08 07:48:00,1.87204,1.87205,1.87179,1.87179,5703186.0
2008-12-08 07:49:00,1.87188,1.87227,1.87188,1.87215,11069962.0
2008-12-08 07:50:00,1.87215,1.87237,1.87211,1.87237,15655107.0
2008-12-08 07:51:00,1.87235,1.87262,1.87235,1.87239,10580365.0
2008-12-08 07:52:00,1.87242,1.87254,1.87227,1.87227,11679008.0
2008-12-08 07:53:00,1.87236,1.87236,1.87202,1.8723,6757430.0
2008-12-08 07:54:00,1.87243,1.8726,1.8721,1.8726,12809451.0
2008-12-08 07:55:00,1.87265,1.87276,1.8726,1.87276,6713547.0
2008-12-08 07:56:00,1.87305,1.8732,1.87299,1.87305,3485936.0
2008-12-08 07:57:00,1.87281,1.87281,1.872,1.87248,15394057.0
2008-12-08 07:58:00,1.8724,1.8724,1.87224,1.87231,2810939.0
2008-12-08 07:59:00,1.87242,1.87258,1.8724,1.87258,7301370.0
2008-12-08 08:00:00,1.87253,1.87253,1.8724,1.8724,10055281.0
2008-12-08 08:01:00,1.87236,1.87236,1.87231,1.87231,11074190.0
2008-12-08 08:02:00,1.87232,1.87269,1.87232,1.87269,9291558.0
2008-12-08 08:03:00,1.87282,1.87322,1.87279,1.87322,9769473.0
2008-12-08 08:04:00,1.8732,1.8732,1.87272,1.87307,10073646.0
2008-12-08 08:05:00,1.87294,1.87294,1.87261,1.87285,9061454.0
2008-12-08 08:06:00,1.87278,1.8728,1.87255,1.87255,8573140.0
2008-12-08 08:07:00,1.8727,1.87346,1.8727,1.87346,10460738.0
2008-12-08 08:08:00,1.87382,1.87546,1.87382,1.87546,6807107.0
2008-12-08 08:09:00,1.87549,1.87555,1.87531,1.87531,6848354.0
2008-12-08 08:10:00,1.87536,1.87536,1.87511,1.87526,12702203.0
2008-12-08 08:11:00,1.87534,1.87559,1.87528,1.87528,4165718.0
2008-12-08 08:12:00,1.87517,1.87618,1.87516,1.87618,12598572.0
2008-12-08 08:13:00,1.87634,1.87733,1.87634,1.87733,8180127.0
2008-12-08 08:14:00,1.87747,1.87824,1.87747,1.87824,4220093.0
2008-12-08 08:15:00,1.87866,1.87866,1.87835,1.8785,7406047.0
2008-12-08 08:16:00,1.8785,1.8785,1.87815,1.87815,3860510.0
2008-12-08 08:17:00,1.87773,1.87773,1.87687,1.87687,3227691.0
2008-12-08 08:18:00,1.87653,1.87653,1.87582,1.87582,7087850.0
2008-12-08 08:19:00,1.87587,1.87596,1.8757,1.8757,3426139.0
2008-12-08 08:20:00,1.87572,1.87572,1.87543,1.87562,6902282.0
2008-12-08 08:21:00,1.87575,1.87584,1.87562,1.87568,8959323.0
2008-12-08 08:22:00,1.87575,1.87591,1.87564,1.87591,6325104.0
2008-12-08 08:23:00,1.87588,1.87604,1.87586,1.87586,6645861.0
2008-12-08 08:24:00,1.87587,1.8759,1.8757,1.8757,3278051.0
2008-12-08 08:25:00,1.87567,1.87567,1.87468,1.87468,24873740.0
2008-12-08 08:26:00,1.87464,1.87464,1.87397,1.87397,11686905.0
2008-12-08 08:27:00,1.87418,1.87442,1.87395,1.87442,9592409.0
2008-12-08 08:28:00,1.87432,1.87432,1.87382,1.87391,5551961.0
2008-12-08 08:29:00,1.87412,1.87457,1.87411,1.87457,5929354.0
2008-12-08 08:30:00,1.87468,1.87652,1.87468,1.87652,10330475.0
2008-12-08 08:31:00,1.8763,1.8763,1.87555,1.87555,3719974.0
2008-12-08 08:32:00,1.87547,1.87547,1.87503,1.87503,12099030.0
2008-12-08 08:33:00,1.87491,1.87491,1.87402,1.87447,9417098.0
2008-12-08 08:34:00,1.87459,1.8749,1.87448,1.8749,6849184.0
2008-12-08 08:35:00,1.87486,1.87486,1.87409,1.87414,5816800.0
2008-12-08 08:36:00,1.87415,1.87438,1.87415,1.87432,7451257.0
2008-12-08 08:37:00,1.87435,1.87466,1.87435,1.87466,3126766.0
2008-12-08 08:38:00,1.87474,1.87507,1.87474,1.87507,11986027.0
2008-12-08 08:39:00,1.87508,1.87559,1.87508,1.87559,9844430.0
2008-12-08 08:40:00,1.87548,1.87548,1.87516,1.87517,3285907.0
2008-12-08 08:41:00,1.87519,1.87519,1.87488,1.87491,10809759.0
2008-12-08 08:42:00,1.87494,1.87494,1.87448,1.87448,6408507.0
2008-12-08 08:43:00,1.87443,1.87463,1.87443,1.87463,9516566.0
2008-12-08 08:44:00,1.87466,1.87483,1.87453,1.87483,4022226.0
2008-12-08 08:45:00,1.87494,1.87525,1.87494,1.87507,5600201.0
2008-12-08 08:46:00,1.87494,1.87494,1.87434,1.87438,6925610.0
2008-12-08 08:47:00,1.87432,1.87432,1.87412,1.87412,5579048.0
2008-12-08 08:48:00,1.87402,1.87427,1.87402,1.87427,3528114.0
2008-12-08 08:49:00,1.87431,1.87431,1.87393,1.87398,6662196.0
2008-12-08 08:50:00,1.87383,1.87383,1.87351,1.87352,6151732.0
2008-12-08 08:51:00,1.87342,1.87342,1.8732,1.87336,10280776.0
2008-12-08 08:52:00,1.87322,1.87388,1.87322,1.87388,4865455.0
2008-12-08 08:53:00,1.87348,1.87348,1.87217,1.8732,4733287.0
2008-12-08 08:54:00,1.87314,1.87314,1.87239,1.87241,6096975.0
2008-12-08 08:55:00,1.87199,1.87223,1.87199,1.87223,12614887.0
2008-12-08 08:56:00,1.87212,1.87212,1.87134,1.87134,6470698.0
2008-12-08 08:57:00,1.87124,1.87128,1.87096,1.87096,3483588.0
2008-12-08 08:58:00,1.87063,1.87063,1.86976,1.86976,3659197.0
2008-12-08 08:59:00,1.86978,1.87001,1.86959,1.86959,6060579.0
2008-12-08 09:00:00,1.86948,1.86948,1.86813,1.86813,8313607.0
2008-12-08 09:01:00,1.86803,1.8684,1.86803,1.8684,8422847.0
2008-12-08 09:02:00,1.86848,1.86957,1.86848,1.86957,9420908.0
2008-12-08 09:03:00,1.86941,1.86941,1.86873,1.86901,10225650.0
2008-12-08 09:04:00,1.86927,1.86992,1.86927,1.86983,4895163.0
2008-12-08 09:05:00,1.86971,1.8698,1.8695,1.8695,7821663.0
2008-12-08 09:06:00,1.86954,1.86994,1.86953,1.86994,12788483.0
2008-12-08 09:07:00,1.86977,1.86977,1.86946,1.86946,12222782.0
2008-12-08 09:08:00,1.8695,1.87016,1.8695,1.87016,10139197.0
2008-12-08 09:09:00,1.87025,1.87042,1.87016,1.87025,8895029.0
2008-12-08 09:10:00,1.8702,1.8702,1.86996,1.86996,17470431.0
2008-12-08 09:11:00,1.86985,1.86985,1.86957,1.86976,4654353.0
2008-12-08 09:12:00,1.86993,1.87011,1.86987,1.86998,12597739.0
2008-12-08 09:13:00,1.87019,1.87037,1.86969,1.86969,9058663.0
2008-12-08 09:14:00,1.86952,1.86968,1.8694,1.86947,5828238.0
2008-12-08 09:15:00,1.86921,1.86944,1.86916,1.86934,6315837.0
2008-12-08 09:16:00,1.86988,1.86988,1.86912,1.86912,7650035.0
2008-12-08 09:17:00,1.86903,1.86903,1.86845,1.86875,14870863.0
2008-12-08 09:18:00,1.86876,1.86901,1.86876,1.86896,5969670.0
2008-12-08 09:19:00,1.86886,1.8691,1.86876,1.8691,5451521.0
2008-12-08 09:20:00,1.86897,1.86899,1.86871,1.86871,7101296.0
2008-12-08 09:21:00,1.86861,1.86861,1.86771,1.86798,6939661.0
2008-12-08 09:22:00,1.8681,1.86831,1.86759,1.86759,6225493.0
2008-12-08 09:23:00,1.86741,1.86741,1.8665,1.8665,4148891.0
2008-12-08 09:24:00,1.86601,1.86601,1.86404,1.86404,5774840.0
2008-12-08 09:25:00,1.86358,1.86358,1.86268,1.86336,6637176.0
2008-12-08 09:26:00,1.86345,1.86387,1.86345,1.86387,8017586.0
2008-12-08 09:27:00,1.86396,1.86435,1.86396,1.86435,7240900.0
2008-12-08 09:28:00,1.86426,1.86469,1.86426,1.86469,9437374.0
2008-12-08 09:29:00,1.86477,1.86514,1.86477,1.86514,7843375.0
2008-12-08 09:30:00,1.86515,1.86552,1.86515,1.86552,6940955.0
2008-12-08 09:31:00,1.86543,1.86594,1.86543,1.86594,3850941.0
2008-12-08 09:32:00,1.86609,1.86646,1.86609,1.86646,5637697.0
2008-12-08 09:33:00,1.8666,1.86683,1.86625,1.86625,4845720.0
2008-12-08 09:34:00,1.86619,1.86624,1.86567,1.86567,16806447.0
2008-12-08 09:35:00,1.86547,1.86549,1.86484,1.86549,3949456.0
2008-12-08 09:36:00,1.86558,1.86638,1.86558,1.86638,4594053.0
2008-12-08 09:37:00,1.86649,1.86701,1.86649,1.86691,13628274.0
2008-12-08 09:38:00,1.86697,1.86757,1.86697,1.86757,5182329.0
2008-12-08 09:39:00,1.86765,1.86805,1.86754,1.86805,4453532.0
2008-12-08 09:40:00,1.86811,1.86845,1.86804,1.86845,3095056.0
2008-12-08 09:41:00,1.86851,1.86915,1.86851,1.86876,3405241.0
2008-12-08 09:42:00,1.86877,1.86957,1.86877,1.86957,3143319.0
2008-12-08 09:43:00,1.86952,1.87069,1.86952,1.87069,16353076.0
2008-12-08 09:44:00,1.87095,1.87107,1.87017,1.87017,16371298.0
2008-12-08 09:45:00,1.87015,1.87017,1.86971,1.86983,7302612.0
2008-12-08 09:46:00,1.86998,1.87116,1.86998,1.87097,4302339.0
2008-12-08 09:47:00,1.87088,1.87088,1.87004,1.87004,2704798.0
2008-12-08 09:48:00,1.86996,1.86996,1.86958,1.86974,7375093.0
2008-12-08 09:49:00,1.87023,1.87076,1.87023,1.87076,9661794.0
2008-12-08 09:50:00,1.87092,1.87122,1.87087,1.87122,2922598.0
2008-12-08 09:51:00,1.87122,1.87169,1.87121,1.87169,9094161.0
2008-12-08 09:52:00,1.87173,1.87208,1.87171,1.87196,5490554.0
2008-12-08 09:53:00,1.87242,1.87242,1.8719,1.8719,5845175.0
2008-12-08 09:54:00,1.87202,1.87299,1.87202,1.87299,7424605.0
2008-12-08 09:55:00,1.87307,1.87382,1.87304,1.87367,7036637.0
2008-12-08 09:56:00,1.87357,1.87363,1.87337,1.87363,7672847.0
2008-12-08 09:57:00,1.87368,1.87453,1.87368,1.87453,6256507.0
2008-12-08 09:58:00,1.87471,1.87518,1.87471,1.87518,3894661.0
2008-12-08 09:59:00,1.87523,1.87567,1.87523,1.87566,2648869.0
2008-12-08 10:00:00,1.87596,1.87638,1.87596,1.87638,7653075.0
2008-12-08 10:01:00,1.87622,1.87623,1.87548,1.87548,24062167.0
2008-12-08 10:02:00,1.87517,1.87572,1.87487,1.87572,5897706.0
2008-12-08 10:03:00,1.87596,1.87641,1.87596,1.87607,10918678.0
2008-12-08 10:04:00,1.87632,1.8776,1.87632,1.8776,4813822.0
2008-12-08 10:05:00,1.87766,1.87808,1.87766,1.87808,9486846.0
2008-12-08 10:06:00,1.87811,1.87845,1.87785,1.87845,3954510.0
2008-12-08 10:07:00,1.87856,1.87887,1.87856,1.87887,6649823.0
2008-12-08 10:08:00,1.87885,1.87926,1.87885,1.87926,3906187.0
2008-12-08 10:09:00,1.87931,1.87976,1.87931,1.87976,5478101.0
2008-12-08 10:10:00,1.87977,1.88033,1.87977,1.88033,5242141.0
2008-12-08 10:11:00,1.88039,1.88105,1.88039,1.88062,6214145.0
2008-12-08 10:12:00,1.88074,1.88074,1.88026,1.88026,5311316.0
2008-12-08 10:13:00,1.88023,1.88035,1.88003,1.88003,4158987.0
2008-12-08 10:14:00,1.87975,1.87975,1.87891,1.87891,8879754.0
2008-12-08 10:15:00,1.87872,1.87872,1.87811,1.87811,20322139.0
2008-12-08 10:16:00,1.87792,1.87792,1.87759,1.87759,4424292.0
2008-12-08 10:17:00,1.87738,1.87754,1.87719,1.87754,7746150.0
2008-12-08 10:18:00,1.87767,1.87789,1.87752,1.87752,15508741.0
2008-12-08 10:19:00,1.87769,1.87814,1.87769,1.87814,7821776.0
2008-12-08 10:20:00,1.87839,1.87867,1.87839,1.87841,9980681.0
2008-12-08 10:21:00,1.87859,1.87872,1.87859,1.87871,7078526.0
2008-12-08 10:22:00,1.87871,1.8792,1.87871,1.8792,7879419.0
2008-12-08 10:23:00,1.87932,1.87938,1.87916,1.87938,5921346.0
2008-12-08 10:24:00,1.87922,1.87922,1.87873,1.87873,3776513.0
2008-12-08 10:25:00,1.87861,1.87861,1.87729,1.87729,9336663.0
2008-12-08 10:26:00,1.87709,1.87716,1.87681,1.87711,8328316.0
2008-12-08 10:27:00,1.87734,1.87803,1.87734,1.87803,11482178.0
2008-12-08 10:28:00,1.87795,1.87795,1.87753,1.87784,6610320.0
2008-12-08 10:29:00,1.87786,1.87821,1.8777,1.87799,13948281.0
2008-12-08 10:30:00,1.87802,1.87862,1.87802,1.87862,4998959.0
2008-12-08 10:31:00,1.8784,1.87847,1.87801,1.87844,11577305.0
2008-12-08 10:32:00,1.8785,1.87861,1.87837,1.87861,3786241.0
2008-12-08 10:33:00,1.87858,1.87874,1.87858,1.87874,12546123.0
2008-12-08 10:34:00,1.87877,1.87879,1.87851,1.87879,4181369.0
2008-12-08 10:35:00,1.87877,1.87881,1.87863,1.87881,10976456.0
2008-12-08 10:36:00,1.87892,1.87969,1.87877,1.87961,8293027.0
2008-12-08 10:37:00,1.87953,1.88002,1.8794,1.87953,6132022.0
2008-12-08 10:38:00,1.87955,1.87955,1.87903,1.87903,7519096.0
2008-12-08 10:39:00,1.87881,1.87893,1.87863,1.87863,5212832.0
2008-12-08 10:40:00,1.87844,1.87945,1.87844,1.87945,11862742.0
2008-12-08 10:41:00,1.87921,1.87921,1.87861,1.87862,3809887.0
2008-12-08 10:42:00,1.87856,1.87883,1.87843,1.87843,12171036.0
2008-12-08 10:43:00,1.87811,1.87811,1.87726,1.87726,5787099.0
2008-12-08 10:44:00,1.8772,1.87738,1.87718,1.87738,12272274.0
2008-12-08 10:45:00,1.87745,1.87745,1.87716,1.87716,11814341.0
2008-12-08 10:46:00,1.87702,1.87702,1.87655,1.87683,8204972.0
2008-12-08 10:47:00,1.87715,1.87749,1.87715,1.87749,4469134.0
2008-12-08 10:48:00,1.87743,1.87743,1.87674,1.877,10939578.0
2008-12-08 10:49:00,1.87678,1.87678,1.87626,1.87659,3689966.0
2008-12-08 10:50:00,1.87673,1.87748,1.87673,1.87748,4443929.0
2008-12-08 10:51:00,1.87747,1.87811,1.87731,1.87811,5180827.0
2008-12-08 10:52:00,1.87821,1.87822,1.87808,1.87811,7338850.0
2008-12-08 10:53:00,1.87816,1.87816,1.87772,1.87772,4015319.0
2008-12-08 10:54:00,1.87758,1.8776,1.87724,1.87724,12495984.0
2008-12-08 10:55:00,1.87729,1.87783,1.87729,1.87783,15236892.0
2008-12-08 10:56:00,1.87794,1.8783,1.87794,1.8783,8521247.0
2008-12-08 10:57:00,1.87849,1.87922,1.87849,1.87922,15045325.0
2008-12-08 10:58:00,1.8795,1.87995,1.8795,1.87977,1233330.0
2008-12-08 10:59:00,1.87962,1.88053,1.87956,1.88053,7354518.0
2008-12-08 11:00:00,1.88033,1.88034,1.88012,1.88012,6050126.0
2008-12-08 11:01:00,1.88031,1.88171,1.87967,1.88171,3614659.0
2008-12-08 11:02:00,1.88193,1.88253,1.88193,1.88253,8949035.0
2008-12-08 11:03:00,1.88257,1.88293,1.88257,1.88293,7894291.0
2008-12-08 11:04:00,1.88304,1.88348,1.88303,1.88348,13943771.0
2008-12-08 11:05:00,1.88349,1.88388,1.88327,1.88341,7046024.0
2008-12-08 11:06:00,1.88336,1.88336,1.88272,1.88309,4565121.0
2008-12-08 11:07:00,1.88314,1.88339,1.8823,1.8823,4615150.0
2008-12-08 11:08:00,1.88216,1.88216,1.88095,1.88095,9870592.0
2008-12-08 11:09:00,1.88119,1.88119,1.87951,1.87951,3088327.0
2008-12-08 11:10:00,1.87956,1.87956,1.87917,1.87917,7055334.0
2008-12-08 11:11:00,1.87905,1.87907,1.87875,1.87875,7435124.0
2008-12-08 11:12:00,1.87868,1.87868,1.87778,1.87796,11988739.0
2008-12-08 11:13:00,1.878,1.8781,1.87763,1.8781,4059345.0
2008-12-08 11:14:00,1.8784,1.87878,1.8784,1.87875,4151010.0
2008-12-08 11:15:00,1.87873,1.87874,1.87803,1.87803,7013231.0
2008-12-08 11:16:00,1.87796,1.87796,1.87692,1.87722,6101890.0
2008-12-08 11:17:00,1.87727,1.87727,1.87592,1.87592,11103463.0
2008-12-08 11:18:00,1.87583,1.87583,1.87511,1.87511,3943919.0
2008-12-08 11:19:00,1.87512,1.87512,1.87422,1.87422,4317662.0
2008-12-08 11:20:00,1.87419,1.87419,1.87383,1.87409,9517945.0
2008-12-08 11:21:00,1.87431,1.87467,1.87431,1.8745,11230932.0
2008-12-08 11:22:00,1.87461,1.87559,1.87461,1.87559,14326855.0
2008-12-08 11:23:00,1.87555,1.87555,1.87446,1.87446,4689634.0
2008-12-08 11:24:00,1.8742,1.87449,1.87415,1.87449,12314083.0
2008-12-08 11:25:00,1.87466,1.87466,1.87345,1.87345,10368754.0
2008-12-08 11:26:00,1.87316,1.87319,1.87273,1.87278,4031362.0
2008-12-08 11:27:00,1.87277,1.87277,1.87191,1.87194,12039145.0
2008-12-08 11:28:00,1.87146,1.87154,1.87087,1.87102,9726791.0
2008-12-08 11:29:00,1.87138,1.87153,1.87102,1.87102,6369537.0
2008-12-08 11:30:00,1.87095,1.87168,1.87091,1.87168,3417693.0
2008-12-08 11:31:00,1.87184,1.87285,1.87184,1.87263,13768493.0
2008-12-08 11:32:00,1.87235,1.87269,1.8723,1.87269,3907146.0
2008-12-08 11:33:00,1.87257,1.87257,1.87203,1.87203,9551427.0
2008-12-08 11:34:00,1.87186,1.87186,1.87164,1.87169,10433576.0
2008-12-08 11:35:00,1.87161,1.87161,1.87142,1.87144,7468621.0
2008-12-08 11:36:00,1.87127,1.87127,1.87054,1.87054,2591603.0
2008-12-08 11:37:00,1.87059,1.87092,1.87045,1.87092,4644192.0
2008-12-08 11:38:00,1.87119,1.87251,1.87119,1.87251,4096261.0
2008-12-08 11:39:00,1.87238,1.87243,1.87199,1.87243,4100331.0
2008-12-08 11:40:00,1.87257,1.87289,1.8724,1.87289,17940578.0
2008-12-08 11:41:00,1.87316,1.87381,1.87316,1.87356,10786973.0
2008-12-08 11:42:00,1.87337,1.87344,1.87325,1.8733,9563157.0
2008-12-08 11:43:00,1.87346,1.87388,1.87346,1.87385,9683528.0
2008-12-08 11:44:00,1.8739,1.87398,1.87348,1.87349,5376860.0
2008-12-08 11:45:00,1.87346,1.87351,1.87289,1.87289,3209296.0
2008-12-08 11:46:00,1.87274,1.87274,1.87169,1.87169,5611763.0
2008-12-08 11:47:00,1.87127,1.8716,1.87115,1.87115,13201592.0
2008-12-08 11:48:00,1.87108,1.87108,1.87077,1.87077,5364457.0
2008-12-08 11:49:00,1.87059,1.87059,1.87007,1.87007,17954881.0
2008-12-08 11:50:00,1.86998,1.86998,1.86962,1.86962,7300473.0
2008-12-08 11:51:00,1.86964,1.86995,1.86943,1.86989,6073975.0
2008-12-08 11:52:00,1.86981,1.86986,1.86916,1.86916,27804294.0
2008-12-08 11:53:00,1.869,1.86924,1.869,1.86924,8875673.0
2008-12-08 11:54:00,1.86928,1.87059,1.86928,1.87021,11110699.0
2008-12-08 11:55:00,1.87005,1.87118,1.87005,1.87118,5202008.0
2008-12-08 11:56:00,1.87166,1.87201,1.87166,1.87169,6775473.0
2008-12-08 11:57:00,1.87174,1.87236,1.87174,1.87236,6199401.0
2008-12-08 11:58:00,1.87257,1.87264,1.87236,1.87264,4421109.0
2008-12-08 11:59:00,1.8729,1.87314,1.87287,1.87314,8146199.0
2008-12-08 12:00:00,1.87339,1.87399,1.87339,1.87399,7179209.0
2008-12-08 12:01:00,1.8741,1.87433,1.8737,1.8737,14138183.0
2008-12-08 12:02:00,1.87365,1.87393,1.87353,1.87353,24177169.0
2008-12-08 12:03:00,1.87285,1.87285,1.87182,1.87182,5634424.0
2008-12-08 12:04:00,1.87155,1.87155,1.87111,1.87112,6421501.0
2008-12-08 12:05:00,1.87123,1.87208,1.87123,1.87176,3072064.0
2008-12-08 12:06:00,1.87173,1.87201,1.87173,1.87201,4183324.0
2008-12-08 12:07:00,1.87206,1.87206,1.87117,1.87117,4617894.0
2008-12-08 12:08:00,1.8708,1.8708,1.87048,1.87067,3932687.0
2008-12-08 12:09:00,1.87082,1.87105,1.87082,1.87105,4402755.0
2008-12-08 12:10:00,1.8714,1.87188,1.8714,1.87188,12160072.0
2008-12-08 12:11:00,1.87199,1.87265,1.87199,1.8725,5945794.0
2008-12-08 12:12:00,1.8722,1.8722,1.87146,1.87146,8060781.0
2008-12-08 12:13:00,1.87122,1.87124,1.87057,1.87066,15322509.0
2008-12-08 12:14:00,1.87092,1.87125,1.87092,1.87122,3489880.0
2008-12-08 12:15:00,1.87156,1.87193,1.87156,1.87172,21384987.0
2008-12-08 12:16:00,1.87181,1.87259,1.87181,1.87259,2592850.0
2008-12-08 12:17:00,1.87258,1.87272,1.87227,1.87232,9312896.0
2008-12-08 12:18:00,1.87199,1.87199,1.87133,1.87133,6148689.0
2008-12-08 12:19:00,1.87116,1.87116,1.87023,1.87023,10036528.0
2008-12-08 12:20:00,1.86988,1.86988,1.86849,1.86849,6308447.0
2008-12-08 12:21:00,1.86892,1.86938,1.86892,1.86928,9578598.0
2008-12-08 12:22:00,1.86952,1.86952,1.8687,1.8687,5761464.0
2008-12-08 12:23:00,1.86881,1.86884,1.86834,1.86834,16966608.0
2008-12-08 12:24:00,1.86819,1.8682,1.86792,1.86792,4371608.0
2008-12-08 12:25:00,1.86786,1.86786,1.86745,1.86746,8259675.0
2008-12-08 12:26:00,1.86736,1.86736,1.86683,1.86706,6489037.0
2008-12-08 12:27:00,1.86697,1.86697,1.86663,1.86663,5294564.0
2008-12-08 12:28:00,1.86655,1.86655,1.86602,1.86617,12127825.0
2008-12-08 12:29:00,1.86612,1.86612,1.86582,1.86582,4970565.0
2008-12-08 12:30:00,1.86581,1.86581,1.86515,1.86543,10728245.0
2008-12-08 12:31:00,1.86522,1.86528,1.86489,1.86489,6306059.0
2008-12-08 12:32:00,1.86493,1.86493,1.86408,1.86408,18088738.0
2008-12-08 12:33:00,1.86404,1.8645,1.86401,1.86401,9872272.0
2008-12-08 12:34:00,1.86345,1.86345,1.86267,1.86267,8289743.0
2008-12-08 12:35:00,1.86231,1.86231,1.86121,1.86121,11610808.0
2008-12-08 12:36:00,1.86102,1.86102,1.86051,1.86089,33623908.0
2008-12-08 12:37:00,1.86077,1.8608,1.86062,1.8608,8863031.0
2008-12-08 12:38:00,1.86079,1.86079,1.85982,1.85982,9805590.0
2008-12-08 12:39:00,1.85952,1.85952,1.85877,1.85878,5854707.0
2008-12-08 12:40:00,1.85862,1.85862,1.85763,1.85778,7928215.0
2008-12-08 12:41:00,1.85794,1.85828,1.85794,1.85828,5045493.0
2008-12-08 12:42:00,1.85836,1.85836,1.85735,1.85735,8785493.0
2008-12-08 12:43:00,1.85776,1.85904,1.85776,1.85904,421737376.0
2008-12-08 12:44:00,1.85936,1.85995,1.85929,1.85937,4534248.0
2008-12-08 12:45:00,1.85929,1.85929,1.85886,1.85886,6565874.0
2008-12-08 12:46:00,1.85866,1.85895,1.85865,1.85892,5017318.0
2008-12-08 12:47:00,1.85875,1.85884,1.85837,1.85884,6117927.0
2008-12-08 12:48:00,1.85915,1.86045,1.85915,1.86045,7797461.0
2008-12-08 12:49:00,1.86053,1.86081,1.86053,1.86076,7814992.0
2008-12-08 12:50:00,1.86065,1.86065,1.86043,1.86046,6378604.0
2008-12-08 12:51:00,1.86055,1.86163,1.86055,1.86158,9026073.0
2008-12-08 12:52:00,1.86002,1.86145,1.86002,1.86145,6082364.0
2008-12-08 12:53:00,1.86149,1.86189,1.86149,1.86189,5659935.0
2008-12-08 12:54:00,1.86217,1.86288,1.86217,1.86274,8491362.0
2008-12-08 12:55:00,1.86243,1.86243,1.86163,1.86163,4219971.0
2008-12-08 12:56:00,1.86151,1.86151,1.86123,1.86123,5553271.0
2008-12-08 12:57:00,1.8612,1.86136,1.86109,1.86124,3855346.0
2008-12-08 12:58:00,1.86116,1.86119,1.86083,1.86083,2002634.0
2008-12-08 12:59:00,1.86078,1.86078,1.8604,1.8604,7668054.0
2008-12-08 13:00:00,1.86029,1.86037,1.86021,1.86037,2348250.0
2008-12-08 13:01:00,1.86046,1.86147,1.86046,1.86147,12274548.0
2008-12-08 13:02:00,1.86142,1.86142,1.8601,1.8601,11580382.0
2008-12-08 13:03:00,1.85986,1.85986,1.85862,1.85867,11826088.0
2008-12-08 13:04:00,1.85882,1.85962,1.85882,1.85962,6693975.0
2008-12-08 13:05:00,1.85972,1.86089,1.85972,1.86089,3534631.0
2008-12-08 13:06:00,1.86103,1.86217,1.86103,1.86217,4301051.0
2008-12-08 13:07:00,1.86227,1.8625,1.86227,1.86239,9912535.0
2008-12-08 13:08:00,1.86237,1.86258,1.86222,1.86222,3226956.0
2008-12-08 13:09:00,1.86215,1.86215,1.86167,1.86193,18392979.0
2008-12-08 13:10:00,1.8619,1.86196,1.86102,1.86102,3953961.0
2008-12-08 13:11:00,1.86067,1.86086,1.86047,1.86074,18719984.0
2008-12-08 13:12:00,1.86085,1.86085,1.86029,1.86068,5275214.0
2008-12-08 13:13:00,1.86092,1.86099,1.86058,1.86058,3723796.0
2008-12-08 13:14:00,1.86054,1.86054,1.85995,1.85995,13075092.0
2008-12-08 13:15:00,1.86006,1.86016,1.8599,1.8599,5715617.0
2008-12-08 13:16:00,1.85972,1.86011,1.85972,1.86011,6301340.0
2008-12-08 13:17:00,1.86013,1.86023,1.85996,1.86023,11299881.0
2008-12-08 13:18:00,1.86014,1.86033,1.85946,1.86033,4538324.0
2008-12-08 13:19:00,1.86059,1.86105,1.86052,1.86105,15009668.0
2008-12-08 13:20:00,1.86096,1.86104,1.8608,1.86104,4336767.0
2008-12-08 13:21:00,1.86125,1.86143,1.86125,1.86126,10423893.0
2008-12-08 13:22:00,1.86133,1.86151,1.86133,1.86134,19801925.0
2008-12-08 13:23:00,1.8612,1.86139,1.86106,1.86139,10852629.0
2008-12-08 13:24:00,1.8617,1.8626,1.8617,1.8626,4312702.0
2008-12-08 13:25:00,1.86291,1.86361,1.86291,1.86361,10967940.0
2008-12-08 13:26:00,1.86366,1.86366,1.86264,1.86264,13234744.0
2008-12-08 13:27:00,1.86259,1.86271,1.86257,1.86268,10978752.0
2008-12-08 13:28:00,1.86253,1.86253,1.86218,1.86218,11186224.0
2008-12-08 13:29:00,1.86209,1.86217,1.86155,1.86155,2184715.0
2008-12-08 13:30:00,1.86121,1.8613,1.86117,1.8613,4511901.0
2008-12-08 13:31:00,1.86142,1.8617,1.86142,1.86144,11153422.0
2008-12-08 13:32:00,1.86135,1.86142,1.86111,1.86111,4607075.0
2008-12-08 13:33:00,1.8611,1.8611,1.8608,1.8608,4628819.0
2008-12-08 13:34:00,1.86064,1.86091,1.86064,1.86091,5817310.0
2008-12-08 13:35:00,1.86093,1.86113,1.86092,1.86092,6524540.0
2008-12-08 13:36:00,1.86097,1.86109,1.8608,1.8608,7816556.0
2008-12-08 13:37:00,1.86072,1.86106,1.86057,1.86106,12033915.0
2008-12-08 13:38:00,1.86133,1.86152,1.86132,1.86134,5714603.0
2008-12-08 13:39:00,1.86124,1.86127,1.86081,1.86127,6285633.0
2008-12-08 13:40:00,1.86142,1.86165,1.86131,1.86131,15286119.0
2008-12-08 13:41:00,1.86118,1.8613,1.86118,1.86124,3887130.0
2008-12-08 13:42:00,1.86138,1.86151,1.86126,1.86133,5426726.0
2008-12-08 13:43:00,1.86132,1.86132,1.86087,1.86095,9884536.0
2008-12-08 13:44:00,1.86099,1.8613,1.86099,1.8613,6004939.0
2008-12-08 13:45:00,1.8614,1.8614,1.86116,1.86116,6125572.0
2008-12-08 13:46:00,1.86119,1.86133,1.8611,1.86133,3959329.0
2008-12-08 13:47:00,1.86135,1.86136,1.8612,1.8612,17084996.0
2008-12-08 13:48:00,1.86104,1.86104,1.86034,1.86034,9527362.0
2008-12-08 13:49:00,1.86035,1.8606,1.86015,1.86015,6671672.0
2008-12-08 13:50:00,1.86014,1.86052,1.86014,1.86052,12736268.0
2008-12-08 13:51:00,1.86044,1.86058,1.85979,1.85979,5267416.0
2008-12-08 13:52:00,1.85966,1.85966,1.85959,1.85959,9717608.0
2008-12-08 13:53:00,1.85949,1.85949,1.85846,1.85846,5463653.0
2008-12-08 13:54:00,1.85841,1.85884,1.85805,1.85884,4844199.0
2008-12-08 13:55:00,1.85922,1.8599,1.85922,1.8599,5902749.0
2008-12-08 13:56:00,1.85985,1.86016,1.85984,1.86012,12824720.0
2008-12-08 13:57:00,1.86006,1.86006,1.8597,1.8597,7455758.0
2008-12-08 13:58:00,1.85972,1.85997,1.85972,1.85984,5409197.0
2008-12-08 13:59:00,1.86006,1.86103,1.86006,1.86103,21493886.0
2008-12-08 14:00:00,1.86138,1.86246,1.86138,1.86246,5362206.0
2008-12-08 14:01:00,1.86255,1.86259,1.86234,1.86238,6432867.0
2008-12-08 14:02:00,1.86223,1.86223,1.86175,1.86175,4166685.0
2008-12-08 14:03:00,1.86159,1.86164,1.86108,1.86163,6342994.0
2008-12-08 14:04:00,1.86146,1.86173,1.86146,1.86173,11920843.0
2008-12-08 14:05:00,1.86167,1.86223,1.86167,1.86223,7836127.0
2008-12-08 14:06:00,1.86243,1.86267,1.86243,1.86254,4475871.0
2008-12-08 14:07:00,1.86249,1.86254,1.86234,1.86234,8271752.0
2008-12-08 14:08:00,1.86222,1.86222,1.86174,1.86174,6219432.0
2008-12-08 14:09:00,1.86157,1.86175,1.86157,1.86175,2571523.0
2008-12-08 14:10:00,1.86173,1.86179,1.86164,1.86179,7412966.0
2008-12-08 14:11:00,1.86184,1.86198,1.86183,1.86195,7269536.0
2008-12-08 14:12:00,1.86192,1.86192,1.86138,1.86138,6880111.0
2008-12-08 14:13:00,1.86142,1.86147,1.86086,1.86147,6720149.0
2008-12-08 14:14:00,1.86144,1.86147,1.86117,1.86117,7036119.0
2008-12-08 14:15:00,1.8613,1.86179,1.8613,1.86179,7522775.0
2008-12-08 14:16:00,1.86186,1.86236,1.86186,1.8623,9318579.0
2008-12-08 14:17:00,1.86229,1.86229,1.86159,1.86159,8199824.0
2008-12-08 14:18:00,1.86137,1.86137,1.86093,1.8612,4748081.0
2008-12-08 14:19:00,1.86127,1.86141,1.86095,1.86126,6843990.0
2008-12-08 14:20:00,1.86136,1.86146,1.86112,1.86127,12918896.0
2008-12-08 14:21:00,1.86105,1.86129,1.86105,1.86129,6264472.0
2008-12-08 14:22:00,1.86122,1.86122,1.86064,1.86064,13936913.0
2008-12-08 14:23:00,1.86065,1.86065,1.86018,1.86039,9105054.0
2008-12-08 14:24:00,1.86053,1.86067,1.86036,1.86036,12122614.0
2008-12-08 14:25:00,1.86026,1.86026,1.85968,1.85993,13727892.0
2008-12-08 14:26:00,1.85969,1.85969,1.85885,1.85933,5780959.0
2008-12-08 14:27:00,1.85894,1.85894,1.85804,1.85804,4417380.0
2008-12-08 14:28:00,1.85772,1.85772,1.85705,1.85705,11242979.0
2008-12-08 14:29:00,1.85683,1.85683,1.85629,1.85629,2274025.0
2008-12-08 14:30:00,1.85639,1.85677,1.85631,1.85677,25304720.0
2008-12-08 14:31:00,1.85683,1.8569,1.85599,1.85599,10576922.0
2008-12-08 14:32:00,1.85559,1.85563,1.85537,1.85541,5601607.0
2008-12-08 14:33:00,1.85545,1.85599,1.85545,1.85599,6173958.0
2008-12-08 14:34:00,1.8562,1.85712,1.8562,1.85712,12454420.0
2008-12-08 14:35:00,1.85716,1.85727,1.85568,1.85727,2135856.0
2008-12-08 14:36:00,1.85714,1.85719,1.85656,1.85719,14050487.0
2008-12-08 14:37:00,1.85726,1.85726,1.85693,1.85712,6861811.0
2008-12-08 14:38:00,1.85733,1.85739,1.85712,1.85712,4019776.0
2008-12-08 14:39:00,1.85691,1.85691,1.85656,1.85656,9727442.0
2008-12-08 14:40:00,1.85642,1.85692,1.85637,1.85692,7152904.0
2008-12-08 14:41:00,1.85695,1.85708,1.8568,1.8568,9158840.0
2008-12-08 14:42:00,1.85713,1.85796,1.85713,1.85796,7662979.0
2008-12-08 14:43:00,1.85783,1.85783,1.85725,1.85731,7570245.0
2008-12-08 14:44:00,1.85735,1.85759,1.85735,1.85759,9109361.0
2008-12-08 14:45:00,1.85747,1.85752,1.8573,1.85731,18116765.0
2008-12-08 14:46:00,1.85749,1.85822,1.85749,1.85822,7130064.0
2008-12-08 14:47:00,1.85818,1.85836,1.85801,1.85829,9171072.0
2008-12-08 14:48:00,1.8582,1.85847,1.85812,1.85839,6480378.0
2008-12-08 14:49:00,1.85834,1.85834,1.85808,1.85808,7161346.0
2008-12-08 14:50:00,1.85815,1.85815,1.85778,1.85778,9154824.0
2008-12-08 14:51:00,1.85775,1.85788,1.85769,1.85785,12064724.0
2008-12-08 14:52:00,1.85766,1.85766,1.85643,1.85643,9425956.0
2008-12-08 14:53:00,1.85642,1.85642,1.85627,1.85627,9856509.0
2008-12-08 14:54:00,1.85621,1.85631,1.85617,1.85631,5819888.0
2008-12-08 14:55:00,1.8565,1.8569,1.8565,1.85665,3831197.0
2008-12-08 14:56:00,1.85656,1.8574,1.85656,1.8574,12967014.0
2008-12-08 14:57:00,1.85757,1.85769,1.85705,1.85705,7737245.0
2008-12-08 14:58:00,1.85758,1.85767,1.85752,1.85765,6275510.0
2008-12-08 14:59:00,1.85796,1.85844,1.85796,1.85844,3449335.0
2008-12-08 15:00:00,1.85845,1.85916,1.85841,1.85899,6882126.0
2008-12-08 15:01:00,1.8588,1.8588,1.85865,1.85868,9066794.0
2008-12-08 15:02:00,1.85864,1.85872,1.85854,1.85869,3403982.0
2008-12-08 15:03:00,1.8585,1.85859,1.85791,1.85791,8892904.0
2008-12-08 15:04:00,1.85815,1.85848,1.85815,1.85842,6025445.0
2008-12-08 15:05:00,1.85881,1.85949,1.85881,1.85949,4861146.0
2008-12-08 15:06:00,1.85988,1.86016,1.85983,1.85983,5678165.0
2008-12-08 15:07:00,1.85951,1.86003,1.8594,1.86003,12639693.0
2008-12-08 15:08:00,1.85993,1.85993,1.85951,1.85985,6107843.0
2008-12-08 15:09:00,1.85988,1.86008,1.85978,1.86008,15706853.0
2008-12-08 15:10:00,1.86013,1.86015,1.85958,1.85958,7224761.0
2008-12-08 15:11:00,1.8595,1.8595,1.85873,1.85873,12714053.0
2008-12-08 15:12:00,1.85864,1.85864,1.85749,1.85749,6577650.0
2008-12-08 15:13:00,1.85705,1.85705,1.85637,1.85637,3681259.0
2008-12-08 15:14:00,1.85598,1.85598,1.85561,1.85569,17419417.0
2008-12-08 15:15:00,1.85577,1.8564,1.85577,1.8564,4003212.0
2008-12-08 15:16:00,1.8564,1.8566,1.85628,1.8566,7989742.0
2008-12-08 15:17:00,1.85673,1.85681,1.8565,1.85651,2625725.0
2008-12-08 15:18:00,1.85651,1.85659,1.85628,1.85659,8757206.0
2008-12-08 15:19:00,1.8567,1.85702,1.85666,1.85666,4626372.0
2008-12-08 15:20:00,1.85653,1.85653,1.85561,1.85561,7715159.0
2008-12-08 15:21:00,1.85558,1.85667,1.85558,1.85667,8289112.0
2008-12-08 15:22:00,1.85672,1.85722,1.85672,1.85722,5225126.0
2008-12-08 15:23:00,1.85731,1.85806,1.85731,1.85806,5695468.0
2008-12-08 15:24:00,1.85801,1.85801,1.85743,1.85743,3938739.0
2008-12-08 15:25:00,1.85722,1.85722,1.85673,1.85673,5923845.0
2008-12-08 15:26:00,1.85676,1.85697,1.85676,1.85697,4920929.0
2008-12-08 15:27:00,1.85703,1.85763,1.85703,1.85763,5167906.0
2008-12-08 15:28:00,1.85778,1.85799,1.85774,1.85783,13006936.0
2008-12-08 15:29:00,1.85789,1.85794,1.8576,1.8576,17066146.0
2008-12-08 15:30:00,1.85751,1.85838,1.85751,1.85838,10905465.0
2008-12-08 15:31:00,1.85856,1.85897,1.85856,1.8589,13384573.0
2008-12-08 15:32:00,1.85892,1.85978,1.85892,1.85975,10418113.0
2008-12-08 15:33:00,1.85958,1.85958,1.85901,1.85901,6270683.0
2008-12-08 15:34:00,1.85907,1.85931,1.85878,1.85931,5266310.0
2008-12-08 15:35:00,1.8593,1.85948,1.85903,1.85948,18740835.0
2008-12-08 15:36:00,1.85945,1.85945,1.85915,1.85915,8294795.0
2008-12-08 15:37:00,1.85922,1.85994,1.85922,1.85994,14892326.0
2008-12-08 15:38:00,1.85993,1.85995,1.85966,1.85995,10427925.0
2008-12-08 15:39:00,1.86011,1.86058,1.86011,1.86058,5900465.0
2008-12-08 15:40:00,1.86049,1.86049,1.85987,1.85991,4453156.0
2008-12-08 15:41:00,1.85986,1.85986,1.85894,1.85894,10824325.0
2008-12-08 15:42:00,1.85864,1.85897,1.85864,1.8589,10479856.0
2008-12-08 15:43:00,1.85875,1.85932,1.85875,1.85932,4958497.0
2008-12-08 15:44:00,1.85963,1.85987,1.85963,1.85964,4272747.0
2008-12-08 15:45:00,1.85965,1.86019,1.85965,1.86019,5613713.0
2008-12-08 15:46:00,1.86031,1.8607,1.86022,1.86053,7833302.0
2008-12-08 15:47:00,1.8604,1.86068,1.86028,1.86068,8390104.0
2008-12-08 15:48:00,1.86092,1.86132,1.86092,1.86131,6343340.0
2008-12-08 15:49:00,1.8613,1.86131,1.86032,1.86032,5244041.0
2008-12-08 15:50:00,1.86028,1.86064,1.85998,1.86064,7258836.0
2008-12-08 15:51:00,1.86074,1.86085,1.86068,1.86083,13055112.0
2008-12-08 15:52:00,1.86071,1.86084,1.86026,1.86026,27855418.0
2008-12-08 15:53:00,1.86011,1.86011,1.85968,1.85994,4567631.0
2008-12-08 15:54:00,1.86011,1.86022,1.85994,1.86022,6811793.0
2008-12-08 15:55:00,1.86005,1.86005,1.85942,1.85957,6586615.0
2008-12-08 15:56:00,1.85959,1.85989,1.85943,1.85989,3929437.0
2008-12-08 15:57:00,1.86006,1.86038,1.86006,1.86036,12545574.0
2008-12-08 15:58:00,1.86034,1.86034,1.86016,1.86017,10685739.0
2008-12-08 15:59:00,1.86005,1.86005,1.85875,1.85875,9641105.0
2008-12-08 16:00:00,1.85856,1.85856,1.85744,1.85744,15375244.0
2008-12-08 16:01:00,1.85728,1.85728,1.8559,1.8559,16287298.0
2008-12-08 16:02:00,1.85573,1.85573,1.85324,1.85336,39981095.0
2008-12-08 16:03:00,1.85341,1.85394,1.85341,1.85392,5925877.0
2008-12-08 16:04:00,1.85384,1.854,1.85337,1.854,4650577.0
2008-12-08 16:05:00,1.85443,1.85521,1.85443,1.85518,15910397.0
2008-12-08 16:06:00,1.85512,1.85512,1.85483,1.85502,9956413.0
2008-12-08 16:07:00,1.85501,1.85565,1.85488,1.85565,2530514.0
2008-12-08 16:08:00,1.85572,1.85598,1.85571,1.85595,7941974.0
2008-12-08 16:09:00,1.85601,1.85604,1.85569,1.85569,7917926.0
2008-12-08 16:10:00,1.85546,1.85546,1.85497,1.85526,5838277.0
2008-12-08 16:11:00,1.85526,1.85526,1.8552,1.85526,7321219.0
2008-12-08 16:12:00,1.85548,1.85591,1.85538,1.85541,10533597.0
2008-12-08 16:13:00,1.85565,1.85637,1.85565,1.85579,22522840.0
2008-12-08 16:14:00,1.85549,1.85549,1.85488,1.85488,12528907.0
2008-12-08 16:15:00,1.85464,1.85464,1.85376,1.85376,8725366.0
2008-12-08 16:16:00,1.85362,1.85362,1.85329,1.85353,3947817.0
2008-12-08 16:17:00,1.85338,1.85382,1.85338,1.85377,15519821.0
2008-12-08 16:18:00,1.85373,1.85374,1.85348,1.85365,14809130.0
2008-12-08 16:19:00,1.85358,1.85358,1.8528,1.8528,9838530.0
2008-12-08 16:20:00,1.85245,1.85245,1.85158,1.85158,13926591.0
2008-12-08 16:21:00,1.85152,1.85184,1.85115,1.85174,4912844.0
2008-12-08 16:22:00,1.85154,1.85154,1.8512,1.8512,3878258.0
2008-12-08 16:23:00,1.85147,1.8516,1.85125,1.85125,1912266.0
2008-12-08 16:24:00,1.85142,1.85165,1.85142,1.85144,13945688.0
2008-12-08 16:25:00,1.85132,1.85132,1.85055,1.85055,5155560.0
2008-12-08 16:26:00,1.85083,1.85149,1.85083,1.85143,6715926.0
2008-12-08 16:27:00,1.85162,1.85269,1.85162,1.85269,9695520.0
2008-12-08 16:28:00,1.85272,1.85327,1.85272,1.85327,8713367.0
2008-12-08 16:29:00,1.85348,1.85407,1.85348,1.85407,9023639.0
2008-12-08 16:30:00,1.85414,1.85475,1.85414,1.85475,15257008.0
2008-12-08 16:31:00,1.85497,1.85531,1.85478,1.85485,3296905.0
2008-12-08 16:32:00,1.85462,1.85462,1.85421,1.85442,10806230.0
2008-12-08 16:33:00,1.85457,1.85471,1.85454,1.85459,13713476.0
2008-12-08 16:34:00,1.85436,1.85436,1.85396,1.85416,9298374.0
2008-12-08 16:35:00,1.85429,1.85434,1.85408,1.85408,13543718.0
2008-12-08 16:36:00,1.85416,1.85459,1.85416,1.85459,14480086.0
2008-12-08 16:37:00,1.85438,1.85438,1.85357,1.85357,4526289.0
2008-12-08 16:38:00,1.85362,1.8546,1.85362,1.85409,13059194.0
2008-12-08 16:39:00,1.85439,1.8555,1.85439,1.8555,12047805.0
2008-12-08 16:40:00,1.85566,1.8562,1.85566,1.8562,7645205.0
2008-12-08 16:41:00,1.85667,1.85777,1.85667,1.85777,4894183.0
2008-12-08 16:42:00,1.8579,1.859,1.8579,1.859,7442141.0
2008-12-08 16:43:00,1.85933,1.85987,1.85933,1.85987,13409451.0
2008-12-08 16:44:00,1.86022,1.86065,1.86022,1.86053,7673641.0
2008-12-08 16:45:00,1.86035,1.86035,1.85999,1.85999,16511250.0
2008-12-08 16:46:00,1.85968,1.85968,1.85903,1.85921,6127750.0
2008-12-08 16:47:00,1.85949,1.86021,1.85949,1.86021,2228628.0
2008-12-08 16:48:00,1.86032,1.86068,1.86032,1.8604,12038524.0
2008-12-08 16:49:00,1.86024,1.86024,1.8597,1.85981,4726149.0
2008-12-08 16:50:00,1.85967,1.85967,1.85876,1.85896,3611949.0
2008-12-08 16:51:00,1.85906,1.85932,1.85906,1.85907,16978533.0
2008-12-08 16:52:00,1.85893,1.85893,1.85817,1.85817,11797262.0
2008-12-08 16:53:00,1.85801,1.85808,1.85757,1.85757,13540405.0
2008-12-08 16:54:00,1.85754,1.85754,1.85694,1.85694,3494452.0
2008-12-08 16:55:00,1.85687,1.85687,1.85654,1.85654,67283917.0
2008-12-08 16:56:00,1.85648,1.85648,1.85597,1.85597,9394700.0
2008-12-08 16:57:00,1.85593,1.85597,1.85556,1.85556,6896108.0
2008-12-08 16:58:00,1.85535,1.85541,1.85513,1.85513,3968883.0
2008-12-08 16:59:00,1.85507,1.85569,1.85453,1.85453,42494523.0
2008-12-08 17:00:00,1.85423,1.85426,1.85377,1.85377,5496213.0
2008-12-08 17:01:00,1.85375,1.85414,1.85375,1.85414,7830230.0
2008-12-08 17:02:00,1.85447,1.85568,1.85447,1.85568,7953980.0
2008-12-08 17:03:00,1.85559,1.85616,1.85559,1.85616,3579059.0
2008-12-08 17:04:00,1.85619,1.85679,1.85619,1.85679,6957214.0
2008-12-08 17:05:00,1.85688,1.85729,1.85688,1.85729,11645593.0
2008-12-08 17:06:00,1.8573,1.85777,1.8573,1.85777,3592800.0
2008-12-08 17:07:00,1.85778,1.85816,1.85771,1.85815,6740355.0
2008-12-08 17:08:00,1.85831,1.85885,1.8583,1.85885,9116122.0
2008-12-08 17:09:00,1.85889,1.8603,1.85889,1.8603,10423795.0
2008-12-08 17:10:00,1.86005,1.86005,1.85872,1.85872,6610650.0
2008-12-08 17:11:00,1.85904,1.86078,1.85904,1.86078,19571960.0
2008-12-08 17:12:00,1.86097,1.8616,1.86097,1.8616,3613811.0
2008-12-08 17:13:00,1.86174,1.86239,1.86174,1.86239,4378534.0
2008-12-08 17:14:00,1.8624,1.86285,1.8624,1.86285,9223280.0
2008-12-08 17:15:00,1.86294,1.86343,1.86294,1.86343,9684716.0
2008-12-08 17:16:00,1.86347,1.86386,1.86347,1.86386,5647182.0
2008-12-08 17:17:00,1.86392,1.86441,1.86392,1.86427,8384936.0
2008-12-08 17:18:00,1.86405,1.86439,1.86391,1.86439,3707662.0
2008-12-08 17:19:00,1.8644,1.8649,1.86438,1.8649,7292962.0
2008-12-08 17:20:00,1.86515,1.86548,1.86515,1.86541,3750511.0
2008-12-08 17:21:00,1.86546,1.86546,1.86447,1.86447,5809289.0
2008-12-08 17:22:00,1.8645,1.8655,1.8645,1.8655,11978374.0
2008-12-08 17:23:00,1.86527,1.86527,1.8646,1.8646,12334692.0
2008-12-08 17:24:00,1.86428,1.86438,1.86371,1.86438,9779758.0
2008-12-08 17:25:00,1.86429,1.86429,1.86376,1.86376,11287721.0
2008-12-08 17:26:00,1.86367,1.86367,1.86267,1.86267,7390528.0
2008-12-08 17:27:00,1.86232,1.86232,1.86179,1.86179,6059462.0
2008-12-08 17:28:00,1.86159,1.86199,1.8613,1.86199,9846891.0
2008-12-08 17:29:00,1.8621,1.86243,1.8621,1.86243,5026882.0
2008-12-08 17:30:00,1.86266,1.8627,1.86217,1.86221,9102004.0
2008-12-08 17:31:00,1.86222,1.86292,1.86222,1.86292,20040270.0
2008-12-08 17:32:00,1.86313,1.86331,1.86303,1.86315,9200103.0
2008-12-08 17:33:00,1.86321,1.86329,1.86284,1.86292,4304078.0
2008-12-08 17:34:00,1.86348,1.86395,1.86348,1.86395,12337726.0
2008-12-08 17:35:00,1.86405,1.86486,1.86405,1.86486,6200149.0
2008-12-08 17:36:00,1.86472,1.86472,1.86412,1.86412,10453688.0
2008-12-08 17:37:00,1.86412,1.86427,1.8641,1.8641,10123061.0
2008-12-08 17:38:00,1.86402,1.86402,1.86283,1.86283,7415909.0
2008-12-08 17:39:00,1.86279,1.86299,1.86276,1.86299,5985785.0
2008-12-08 17:40:00,1.86302,1.86302,1.86265,1.86265,11320814.0
2008-12-08 17:41:00,1.86248,1.86248,1.86209,1.86209,9043046.0
2008-12-08 17:42:00,1.86232,1.86253,1.86204,1.86244,9704373.0
2008-12-08 17:43:00,1.86221,1.86221,1.86189,1.86215,9522359.0
2008-12-08 17:44:00,1.86243,1.86351,1.86243,1.86351,20185275.0
2008-12-08 17:45:00,1.86368,1.86368,1.8633,1.8633,4505267.0
2008-12-08 17:46:00,1.86323,1.86323,1.86253,1.86253,4346288.0
2008-12-08 17:47:00,1.86248,1.86269,1.86245,1.86255,8958530.0
2008-12-08 17:48:00,1.86267,1.86267,1.86244,1.86244,14705929.0
2008-12-08 17:49:00,1.86232,1.86249,1.86232,1.86237,9609797.0
2008-12-08 17:50:00,1.86238,1.86238,1.86185,1.86228,4362646.0
2008-12-08 17:51:00,1.86242,1.86242,1.86221,1.86221,5561335.0
2008-12-08 17:52:00,1.86223,1.8626,1.86182,1.8626,6525007.0
2008-12-08 17:53:00,1.86291,1.86451,1.86291,1.86451,3476295.0
2008-12-08 17:54:00,1.86466,1.86468,1.86437,1.86437,4954234.0
2008-12-08 17:55:00,1.86414,1.86414,1.86388,1.86406,8620516.0
2008-12-08 17:56:00,1.86422,1.86489,1.86422,1.86469,5677159.0
2008-12-08 17:57:00,1.86476,1.8661,1.86476,1.8661,4192761.0
2008-12-08 17:58:00,1.86607,1.86607,1.86559,1.86584,24614945.0
2008-12-08 17:59:00,1.86594,1.86639,1.86594,1.86636,6488905.0
2008-12-08 18:00:00,1.86651,1.86693,1.86651,1.86693,12927649.0
2008-12-08 18:01:00,1.867,1.86723,1.86685,1.86694,10959730.0
2008-12-08 18:02:00,1.8669,1.86702,1.8664,1.8664,17513300.0
2008-12-08 18:03:00,1.86604,1.86604,1.86547,1.86547,5891447.0
2008-12-08 18:04:00,1.86547,1.86607,1.86547,1.86607,9687483.0
2008-12-08 18:05:00,1.86619,1.86677,1.86619,1.86677,5060250.0
2008-12-08 18:06:00,1.86674,1.867,1.86674,1.86674,7884836.0
2008-12-08 18:07:00,1.8666,1.8668,1.8666,1.8668,2745627.0
2008-12-08 18:08:00,1.86675,1.86675,1.86646,1.8666,3617065.0
2008-12-08 18:09:00,1.86655,1.86671,1.86634,1.86671,5023985.0
2008-12-08 18:10:00,1.86677,1.8671,1.86667,1.8671,5695753.0
2008-12-08 18:11:00,1.8672,1.86777,1.86713,1.86777,14093780.0
2008-12-08 18:12:00,1.86817,1.86866,1.86817,1.86866,7463123.0
2008-12-08 18:13:00,1.86859,1.86859,1.86791,1.86791,10624427.0
2008-12-08 18:14:00,1.8677,1.8677,1.86695,1.86695,7193467.0
2008-12-08 18:15:00,1.86714,1.86714,1.86678,1.86678,6868003.0
2008-12-08 18:16:00,1.86658,1.86672,1.86639,1.86639,5641819.0
2008-12-08 18:17:00,1.86635,1.86676,1.86635,1.86673,4305326.0
2008-12-08 18:18:00,1.86668,1.86668,1.86649,1.8666,8280104.0
2008-12-08 18:19:00,1.86655,1.86655,1.86641,1.86641,4187536.0
2008-12-08 18:20:00,1.86649,1.86678,1.86632,1.86678,4126062.0
2008-12-08 18:21:00,1.86697,1.86721,1.86697,1.86716,6400292.0
2008-12-08 18:22:00,1.86711,1.86733,1.86711,1.86724,6897165.0
2008-12-08 18:23:00,1.86729,1.8673,1.86698,1.86704,7154793.0
2008-12-08 18:24:00,1.8672,1.8678,1.8672,1.8678,4412314.0
2008-12-08 18:25:00,1.86788,1.86839,1.86788,1.86839,9301659.0
2008-12-08 18:26:00,1.86837,1.86837,1.86795,1.86795,13732194.0
2008-12-08 18:27:00,1.86793,1.86793,1.86767,1.8677,7153773.0
2008-12-08 18:28:00,1.86771,1.86774,1.86758,1.86763,7523501.0
2008-12-08 18:29:00,1.8676,1.8676,1.86713,1.86731,12021184.0
2008-12-08 18:30:00,1.86719,1.8672,1.86705,1.86705,8761562.0
2008-12-08 18:31:00,1.86718,1.8676,1.867,1.867,8583343.0
2008-12-08 18:32:00,1.86713,1.86721,1.86673,1.86673,6187536.0
2008-12-08 18:33:00,1.8665,1.8665,1.86597,1.86597,8774584.0
2008-12-08 18:34:00,1.86577,1.86577,1.8652,1.8652,4807984.0
2008-12-08 18:35:00,1.86513,1.86513,1.86434,1.86434,7500464.0
2008-12-08 18:36:00,1.86431,1.86431,1.86394,1.86394,3613161.0
2008-12-08 18:37:00,1.8636,1.86446,1.8636,1.86446,10798311.0
2008-12-08 18:38:00,1.86478,1.86607,1.86478,1.86607,9944664.0
2008-12-08 18:39:00,1.86613,1.86672,1.86613,1.86672,19512546.0
2008-12-08 18:40:00,1.86671,1.86712,1.86671,1.86712,3301700.0
2008-12-08 18:41:00,1.8673,1.8673,1.8654,1.8654,5612793.0
2008-12-08 18:42:00,1.86509,1.86509,1.8645,1.8645,8586054.0
2008-12-08 18:43:00,1.86441,1.8646,1.86437,1.86443,5760483.0
2008-12-08 18:44:00,1.86447,1.86462,1.86436,1.86436,6320603.0
2008-12-08 18:45:00,1.86436,1.86452,1.86418,1.86452,14601871.0
2008-12-08 18:46:00,1.86456,1.86456,1.86451,1.86451,11754863.0
2008-12-08 18:47:00,1.8644,1.8644,1.86371,1.86371,4365956.0
2008-12-08 18:48:00,1.86377,1.86435,1.86377,1.86409,4026856.0
2008-12-08 18:49:00,1.86425,1.86425,1.86352,1.86352,4621810.0
2008-12-08 18:50:00,1.86331,1.86359,1.86331,1.86345,16828323.0
2008-12-08 18:51:00,1.8633,1.8633,1.86241,1.86241,7580530.0
2008-12-08 18:52:00,1.86236,1.86255,1.86213,1.86255,4739707.0
2008-12-08 18:53:00,1.86241,1.86268,1.8624,1.86268,7072050.0
2008-12-08 18:54:00,1.86299,1.86355,1.86299,1.86355,4201196.0
2008-12-08 18:55:00,1.86363,1.86367,1.8634,1.86345,6104381.0
2008-12-08 18:56:00,1.86319,1.86319,1.86263,1.86263,11352211.0
2008-12-08 18:57:00,1.86247,1.86247,1.8612,1.8612,5267686.0
2008-12-08 18:58:00,1.86104,1.86145,1.86063,1.86145,12324423.0
2008-12-08 18:59:00,1.86153,1.862,1.86153,1.86197,7792244.0
2008-12-08 19:00:00,1.86216,1.86258,1.86216,1.86256,27823047.0
2008-12-08 19:01:00,1.86265,1.86304,1.86265,1.86304,4906720.0
2008-12-08 19:02:00,1.86312,1.86372,1.86312,1.86372,3130216.0
2008-12-08 19:03:00,1.86352,1.86352,1.86298,1.86298,8590841.0
2008-12-08 19:04:00,1.86283,1.86283,1.86239,1.86265,7812772.0
2008-12-08 19:05:00,1.86259,1.86259,1.86226,1.86226,7359019.0
2008-12-08 19:06:00,1.86211,1.86211,1.86139,1.86147,9913207.0
2008-12-08 19:07:00,1.86124,1.86159,1.86115,1.86121,10066288.0
2008-12-08 19:08:00,1.86082,1.86082,1.86035,1.86047,7167232.0
2008-12-08 19:09:00,1.86034,1.8604,1.85986,1.85986,7594957.0
2008-12-08 19:10:00,1.85985,1.86034,1.85985,1.86034,11615266.0
2008-12-08 19:11:00,1.86049,1.86074,1.86037,1.86074,3423060.0
2008-12-08 19:12:00,1.86105,1.86153,1.86105,1.86153,12728977.0
2008-12-08 19:13:00,1.86145,1.86177,1.86145,1.86177,14228331.0
2008-12-08 19:14:00,1.86205,1.86235,1.86205,1.86226,6075302.0
2008-12-08 19:15:00,1.86214,1.86223,1.862,1.86223,7492079.0
2008-12-08 19:16:00,1.86217,1.86224,1.86194,1.86224,3585741.0
2008-12-08 19:17:00,1.8624,1.86263,1.8624,1.86259,3398826.0
2008-12-08 19:18:00,1.86242,1.86256,1.86227,1.86256,13502791.0
2008-12-08 19:19:00,1.86267,1.86322,1.86267,1.86322,11060705.0
2008-12-08 19:20:00,1.86331,1.86366,1.86331,1.86366,2281954.0
2008-12-08 19:21:00,1.86365,1.86365,1.86347,1.86356,10724892.0
2008-12-08 19:22:00,1.86363,1.86372,1.86342,1.86342,7385876.0
2008-12-08 19:23:00,1.86335,1.86335,1.86317,1.86317,15629096.0
2008-12-08 19:24:00,1.86311,1.86316,1.86262,1.86262,4802009.0
2008-12-08 19:25:00,1.86259,1.86259,1.86228,1.86228,9732343.0
2008-12-08 19:26:00,1.86225,1.8624,1.86225,1.8624,5334465.0
2008-12-08 19:27:00,1.86234,1.86234,1.86158,1.86158,3183200.0
2008-12-08 19:28:00,1.86147,1.86147,1.86077,1.86077,10469288.0
2008-12-08 19:29:00,1.86058,1.86058,1.86029,1.86036,8770504.0
2008-12-08 19:30:00,1.86054,1.86149,1.86054,1.86149,6642772.0
2008-12-08 19:31:00,1.86153,1.86177,1.86152,1.86177,4005592.0
2008-12-08 19:32:00,1.86199,1.8622,1.86134,1.86134,10615580.0
2008-12-08 19:33:00,1.86094,1.86131,1.86067,1.86131,4218486.0
2008-12-08 19:34:00,1.86116,1.86153,1.86099,1.86153,5927922.0
2008-12-08 19:35:00,1.86172,1.86187,1.86135,1.86135,4718803.0
2008-12-08 19:36:00,1.86142,1.86164,1.86141,1.86146,4139293.0
2008-12-08 19:37:00,1.86157,1.86157,1.86114,1.86114,12594619.0
2008-12-08 19:38:00,1.86088,1.86088,1.86027,1.86057,8714144.0
2008-12-08 19:39:00,1.86085,1.86106,1.86085,1.86102,4226912.0
2008-12-08 19:40:00,1.86102,1.86109,1.86097,1.86097,5864369.0
2008-12-08 19:41:00,1.8608,1.86081,1.86055,1.86055,5908260.0
2008-12-08 19:42:00,1.86042,1.86042,1.86021,1.86021,9826718.0
2008-12-08 19:43:00,1.86005,1.86012,1.85966,1.85966,11265050.0
2008-12-08 19:44:00,1.8596,1.86061,1.8596,1.86061,5103030.0
2008-12-08 19:45:00,1.86081,1.86111,1.86081,1.8609,9289385.0
2008-12-08 19:46:00,1.86088,1.86119,1.86088,1.86119,4727844.0
2008-12-08 19:47:00,1.86132,1.86135,1.86094,1.86117,4556919.0
2008-12-08 19:48:00,1.86107,1.86107,1.85955,1.8608,3867953.0
2008-12-08 19:49:00,1.86097,1.86124,1.86089,1.86124,3895761.0
2008-12-08 19:50:00,1.8614,1.86158,1.8614,1.86158,5684225.0
2008-12-08 19:51:00,1.86155,1.86155,1.86104,1.86104,8049596.0
2008-12-08 19:52:00,1.86106,1.86106,1.8607,1.8607,17527530.0
2008-12-08 19:53:00,1.86049,1.86079,1.86049,1.86079,2949564.0
2008-12-08 19:54:00,1.86086,1.86105,1.86077,1.86105,9819673.0
2008-12-08 19:55:00,1.86118,1.86118,1.86098,1.86111,6469318.0
2008-12-08 19:56:00,1.86114,1.86183,1.86114,1.86183,2198918.0
2008-12-08 19:57:00,1.86211,1.86265,1.86211,1.86265,5879168.0
2008-12-08 19:58:00,1.86248,1.86276,1.86246,1.86246,4763557.0
2008-12-08 19:59:00,1.86243,1.86283,1.86243,1.86283,4776929.0
2008-12-08 20:00:00,1.86279,1.86279,1.86255,1.86258,13876225.0
2008-12-08 20:01:00,1.8624,1.8624,1.86168,1.86171,6464318.0
2008-12-08 20:02:00,1.86198,1.86221,1.86194,1.86221,10113414.0
2008-12-08 20:03:00,1.86224,1.86224,1.8621,1.8621,4463172.0
2008-12-08 20:04:00,1.86202,1.86202,1.86156,1.86156,10565908.0
2008-12-08 20:05:00,1.86176,1.86181,1.86167,1.86176,11699829.0
2008-12-08 20:06:00,1.86174,1.86181,1.86154,1.86165,5044636.0
2008-12-08 20:07:00,1.86151,1.86154,1.86135,1.86152,3406027.0
2008-12-08 20:08:00,1.8616,1.86163,1.86153,1.86153,9515283.0
2008-12-08 20:09:00,1.86159,1.86183,1.86158,1.86183,18343260.0
2008-12-08 20:10:00,1.86191,1.86228,1.86191,1.8622,9404009.0
2008-12-08 20:11:00,1.862,1.8622,1.862,1.86208,7361317.0
2008-12-08 20:12:00,1.86204,1.86214,1.86185,1.86214,4809137.0
2008-12-08 20:13:00,1.8622,1.86251,1.8622,1.86251,6191213.0
2008-12-08 20:14:00,1.86255,1.86258,1.8623,1.8623,6964536.0
2008-12-08 20:15:00,1.86208,1.86208,1.86172,1.86173,8953529.0
2008-12-08 20:16:00,1.86187,1.86187,1.86156,1.86156,4701662.0
2008-12-08 20:17:00,1.86157,1.86183,1.86145,1.86183,4866096.0
2008-12-08 20:18:00,1.8618,1.8619,1.8618,1.8619,2662210.0
2008-12-08 20:19:00,1.86189,1.86206,1.86184,1.86193,13983720.0
2008-12-08 20:20:00,1.86217,1.86327,1.86217,1.86327,5963597.0
2008-12-08 20:21:00,1.86319,1.86319,1.86285,1.86285,15207117.0
2008-12-08 20:22:00,1.86268,1.86296,1.86268,1.86274,7304880.0
2008-12-08 20:23:00,1.86256,1.86258,1.86241,1.86241,10173369.0
2008-12-08 20:24:00,1.86223,1.86223,1.86205,1.86205,8098190.0
2008-12-08 20:25:00,1.86216,1.86244,1.86208,1.86244,5647888.0
2008-12-08 20:26:00,1.86267,1.8631,1.86249,1.8631,2694117.0
2008-12-08 20:27:00,1.86318,1.86333,1.86318,1.86328,9453613.0
2008-12-08 20:28:00,1.86288,1.86288,1.86241,1.86242,13232175.0
2008-12-08 20:29:00,1.86243,1.86251,1.86232,1.86232,5672077.0
2008-12-08 20:30:00,1.86226,1.86232,1.86203,1.86203,5034672.0
2008-12-08 20:31:00,1.86193,1.86193,1.86034,1.86172,3142611.0
2008-12-08 20:32:00,1.86164,1.86164,1.86121,1.86121,4296388.0
2008-12-08 20:33:00,1.86124,1.86148,1.86124,1.86135,5357728.0
2008-12-08 20:34:00,1.86144,1.86144,1.86098,1.86098,15096385.0
2008-12-08 20:35:00,1.8608,1.8608,1.86043,1.86043,12099306.0
2008-12-08 20:36:00,1.86053,1.86056,1.86042,1.86052,4280249.0
2008-12-08 20:37:00,1.86071,1.8608,1.86071,1.86075,12048844.0
2008-12-08 20:38:00,1.86064,1.86114,1.86064,1.86114,15580801.0
2008-12-08 20:39:00,1.86114,1.86142,1.86114,1.86142,4391643.0
2008-12-08 20:40:00,1.86148,1.86199,1.86148,1.86199,2627879.0
2008-12-08 20:41:00,1.86233,1.8629,1.86212,1.8629,18679567.0
2008-12-08 20:42:00,1.86301,1.86313,1.86292,1.86313,17793610.0
2008-12-08 20:43:00,1.86328,1.86367,1.86328,1.86367,5450730.0
2008-12-08 20:44:00,1.86395,1.86428,1.86387,1.86387,3828482.0
2008-12-08 20:45:00,1.86364,1.86364,1.86347,1.86355,2930986.0
2008-12-08 20:46:00,1.86355,1.86357,1.86341,1.86357,6028755.0
2008-12-08 20:47:00,1.86362,1.86407,1.86362,1.86407,3757524.0
2008-12-08 20:48:00,1.8642,1.86464,1.8642,1.86464,10106916.0
2008-12-08 20:49:00,1.86491,1.8657,1.86491,1.8657,3688695.0
2008-12-08 20:50:00,1.86565,1.86585,1.86558,1.86585,14784779.0
2008-12-08 20:51:00,1.86605,1.86654,1.86605,1.86654,18945789.0
2008-12-08 20:52:00,1.86678,1.86685,1.86666,1.86676,10612251.0
2008-12-08 20:53:00,1.86669,1.86669,1.86636,1.86636,5878063.0
2008-12-08 20:54:00,1.86637,1.86646,1.86617,1.86617,7322969.0
2008-12-08 20:55:00,1.86617,1.86622,1.86601,1.86601,3048687.0
2008-12-08 20:56:00,1.8658,1.86588,1.8657,1.86578,7070631.0
2008-12-08 20:57:00,1.86574,1.86574,1.86551,1.86551,11108764.0
2008-12-08 20:58:00,1.86552,1.86569,1.86545,1.86569,3102773.0
2008-12-08 20:59:00,1.86561,1.86579,1.86555,1.86555,9027838.0
2008-12-08 21:00:00,1.86561,1.86581,1.86556,1.86574,5910915.0
2008-12-08 21:01:00,1.86562,1.86563,1.86541,1.86563,7348768.0
2008-12-08 21:02:00,1.86566,1.86576,1.86558,1.86574,11979318.0
2008-12-08 21:03:00,1.86569,1.86569,1.86546,1.86546,4104100.0
2008-12-08 21:04:00,1.86544,1.86544,1.86513,1.86526,9570690.0
2008-12-08 21:05:00,1.86527,1.86602,1.86527,1.86602,7861217.0
2008-12-08 21:06:00,1.8661,1.86669,1.8661,1.86669,9564303.0
2008-12-08 21:07:00,1.86706,1.86757,1.86706,1.86748,8146050.0
2008-12-08 21:08:00,1.86735,1.86735,1.86677,1.86677,10330757.0
2008-12-08 21:09:00,1.86679,1.86679,1.86664,1.86675,4559682.0
2008-12-08 21:10:00,1.86676,1.86676,1.86661,1.86666,8238283.0
2008-12-08 21:11:00,1.86663,1.86676,1.86638,1.86638,3935473.0
2008-12-08 21:12:00,1.86631,1.86635,1.86481,1.86624,20495111.0
2008-12-08 21:13:00,1.86634,1.86664,1.86634,1.86643,3427870.0
2008-12-08 21:14:00,1.86619,1.86619,1.86497,1.86497,7874657.0
2008-12-08 21:15:00,1.86479,1.86479,1.86426,1.86426,6690654.0
2008-12-08 21:16:00,1.8644,1.86464,1.8644,1.86457,10823891.0
2008-12-08 21:17:00,1.86455,1.86479,1.86455,1.86479,9552120.0
2008-12-08 21:18:00,1.86486,1.86486,1.86468,1.86474,19176119.0
2008-12-08 21:19:00,1.86484,1.86496,1.8648,1.86492,10908951.0
2008-12-08 21:20:00,1.86513,1.86597,1.86513,1.86597,10336981.0
2008-12-08 21:21:00,1.86618,1.86807,1.86618,1.86807,7444945.0
2008-12-08 21:22:00,1.86814,1.86831,1.86801,1.86824,17173228.0
2008-12-08 21:23:00,1.86803,1.86803,1.86705,1.86705,12618057.0
2008-12-08 21:24:00,1.86655,1.86695,1.86627,1.86695,17259274.0
2008-12-08 21:25:00,1.8673,1.86821,1.8673,1.86821,5448937.0
2008-12-08 21:26:00,1.86857,1.86919,1.86857,1.86919,5913083.0
2008-12-08 21:27:00,1.86912,1.86945,1.86912,1.86935,2961828.0
2008-12-08 21:28:00,1.86919,1.86919,1.86889,1.86889,5756564.0
2008-12-08 21:29:00,1.86885,1.86885,1.86825,1.86869,8804829.0
2008-12-08 21:30:00,1.86884,1.869,1.86884,1.86899,6302328.0
2008-12-08 21:31:00,1.86897,1.86917,1.86886,1.86917,9044871.0
2008-12-08 21:32:00,1.86913,1.86938,1.86903,1.86938,8931510.0
2008-12-08 21:33:00,1.8696,1.86969,1.86947,1.86947,6409713.0
2008-12-08 21:34:00,1.86931,1.86947,1.86921,1.86921,5310978.0
2008-12-08 21:35:00,1.86912,1.86912,1.8684,1.8684,6209472.0
2008-12-08 21:36:00,1.86832,1.86832,1.86799,1.86824,7390520.0
2008-12-08 21:37:00,1.86831,1.86832,1.86815,1.86826,2611920.0
2008-12-08 21:38:00,1.86818,1.86818,1.86785,1.86785,9233165.0
2008-12-08 21:39:00,1.86796,1.86809,1.86793,1.86809,7866299.0
2008-12-08 21:40:00,1.86822,1.86822,1.8679,1.8679,7013022.0
2008-12-08 21:41:00,1.86811,1.86899,1.86811,1.86899,4628497.0
2008-12-08 21:42:00,1.86918,1.86942,1.86912,1.86912,5393103.0
2008-12-08 21:43:00,1.86891,1.86891,1.86856,1.8687,6494289.0
2008-12-08 21:44:00,1.86869,1.86876,1.86852,1.86876,9001970.0
2008-12-08 21:45:00,1.86875,1.86904,1.86875,1.86904,2248900.0
2008-12-08 21:46:00,1.8692,1.86955,1.8692,1.86955,6361482.0
2008-12-08 21:47:00,1.86972,1.87044,1.8697,1.87044,11312067.0
2008-12-08 21:48:00,1.87069,1.87082,1.87069,1.87073,12064542.0
2008-12-08 21:49:00,1.8708,1.8708,1.87042,1.87042,11462216.0
2008-12-08 21:50:00,1.87037,1.87048,1.87017,1.87048,9330181.0
2008-12-08 21:51:00,1.87035,1.87045,1.87027,1.87039,15580680.0
2008-12-08 21:52:00,1.8704,1.87052,1.87032,1.87032,6589894.0
2008-12-08 21:53:00,1.87023,1.8703,1.87018,1.87018,5289690.0
2008-12-08 21:54:00,1.87026,1.87047,1.8702,1.87036,11766210.0
2008-12-08 21:55:00,1.87018,1.87045,1.87018,1.87044,4050728.0
2008-12-08 21:56:00,1.87034,1.87047,1.86993,1.87047,4672993.0
2008-12-08 21:57:00,1.87044,1.87139,1.87044,1.87139,8126534.0
2008-12-08 21:58:00,1.87129,1.87144,1.87118,1.87118,13706302.0
2008-12-08 21:59:00,1.87118,1.87152,1.87115,1.87152,11853509.0
2008-12-08 22:00:00,1.87155,1.87169,1.87147,1.87147,6612608.0
2008-12-08 22:01:00,1.87132,1.87132,1.87095,1.87095,9981203.0
2008-12-08 22:02:00,1.87114,1.87196,1.87114,1.87196,17457851.0
2008-12-08 22:03:00,1.87208,1.87208,1.87173,1.87173,3208693.0
2008-12-08 22:04:00,1.87138,1.87138,1.87071,1.87071,14503642.0
2008-12-08 22:05:00,1.87085,1.87149,1.87085,1.87149,8959102.0
2008-12-08 22:06:00,1.87141,1.87162,1.87138,1.87138,8877566.0
2008-12-08 22:07:00,1.87125,1.87134,1.87107,1.87134,2111026.0
2008-12-08 22:08:00,1.87161,1.87167,1.87133,1.87133,14133005.0
2008-12-08 22:09:00,1.87104,1.87104,1.87044,1.87069,10529765.0
2008-12-08 22:10:00,1.87073,1.87083,1.8693,1.87067,9190641.0
2008-12-08 22:11:00,1.8705,1.8705,1.87028,1.87028,6305211.0
2008-12-08 22:12:00,1.87006,1.87006,1.86967,1.86967,15564558.0
2008-12-08 22:13:00,1.86953,1.86953,1.86919,1.86919,15587838.0
2008-12-08 22:14:00,1.86908,1.86908,1.86873,1.86873,1946299.0
2008-12-08 22:15:00,1.86898,1.86931,1.86898,1.86931,9571920.0
2008-12-08 22:16:00,1.86918,1.86918,1.86895,1.86895,12561825.0
2008-12-08 22:17:00,1.8688,1.8688,1.86861,1.86865,12882679.0
2008-12-08 22:18:00,1.86867,1.8688,1.86856,1.8688,11396605.0
2008-12-08 22:19:00,1.86883,1.86894,1.86883,1.8689,11155853.0
2008-12-08 22:20:00,1.8691,1.86916,1.86901,1.86916,3009208.0
2008-12-08 22:21:00,1.86914,1.86918,1.86907,1.86918,5375495.0
2008-12-08 22:22:00,1.8691,1.8691,1.86855,1.86855,6315601.0
2008-12-08 22:23:00,1.86869,1.86887,1.86852,1.86852,4597141.0
2008-12-08 22:24:00,1.86836,1.86836,1.86767,1.86769,4109867.0
2008-12-08 22:25:00,1.86759,1.8676,1.86733,1.86733,6127482.0
2008-12-08 22:26:00,1.86718,1.86727,1.86718,1.86726,6303222.0
2008-12-08 22:27:00,1.86716,1.86716,1.86688,1.86688,5496525.0
2008-12-08 22:28:00,1.86697,1.86697,1.86681,1.86686,7116628.0
2008-12-08 22:29:00,1.86673,1.86673,1.86591,1.86591,3252826.0
2008-12-08 22:30:00,1.86581,1.86581,1.86518,1.86518,6203919.0
2008-12-08 22:31:00,1.86531,1.86543,1.86508,1.86543,3562952.0
2008-12-08 22:32:00,1.86553,1.86668,1.86553,1.86668,4492169.0
2008-12-08 22:33:00,1.86687,1.86724,1.86687,1.86724,9834404.0
2008-12-08 22:34:00,1.8675,1.86798,1.86749,1.86798,7100589.0
2008-12-08 22:35:00,1.86828,1.86865,1.86828,1.86851,2190558.0
2008-12-08 22:36:00,1.86843,1.86855,1.8684,1.86855,5221207.0
2008-12-08 22:37:00,1.86858,1.86888,1.86858,1.86888,5449998.0
2008-12-08 22:38:00,1.86914,1.86933,1.86896,1.86933,10682696.0
2008-12-08 22:39:00,1.86928,1.86928,1.86856,1.86866,6422536.0
2008-12-08 22:40:00,1.8687,1.86875,1.86853,1.86867,21950996.0
2008-12-08 22:41:00,1.86875,1.86906,1.86866,1.86906,2963593.0
2008-12-08 22:42:00,1.86904,1.86911,1.86898,1.86898,9618904.0
2008-12-08 22:43:00,1.86899,1.86899,1.86848,1.86897,5721043.0
2008-12-08 22:44:00,1.86904,1.86904,1.86883,1.86883,9751139.0
2008-12-08 22:45:00,1.86884,1.86913,1.86877,1.86913,3888572.0
2008-12-08 22:46:00,1.86911,1.86926,1.86911,1.86917,20986752.0
2008-12-08 22:47:00,1.86929,1.86969,1.86929,1.86944,1506171.0
2008-12-08 22:48:00,1.86969,1.86988,1.86969,1.86981,6275039.0
2008-12-08 22:49:00,1.86971,1.86982,1.86942,1.86942,5251147.0
2008-12-08 22:50:00,1.86938,1.86943,1.86921,1.86921,9558418.0
2008-12-08 22:51:00,1.86888,1.86888,1.86819,1.86858,14690662.0
2008-12-08 22:52:00,1.86863,1.86931,1.86863,1.86931,5078736.0
2008-12-08 22:53:00,1.8696,1.8707,1.8696,1.8707,6723522.0
2008-12-08 22:54:00,1.87048,1.87059,1.86986,1.86986,10349874.0
2008-12-08 22:55:00,1.8697,1.86979,1.86907,1.86907,6197820.0
2008-12-08 22:56:00,1.86892,1.869,1.86874,1.86874,4964720.0
2008-12-08 22:57:00,1.86873,1.8689,1.86864,1.86883,16381618.0
2008-12-08 22:58:00,1.86892,1.86894,1.86857,1.86894,4874054.0
2008-12-08 22:59:00,1.86922,1.86991,1.86922,1.86991,7856221.0
2008-12-08 23:00:00,1.86986,1.86986,1.8695,1.86953,5441661.0
2008-12-08 23:01:00,1.86949,1.86954,1.86804,1.86952,16999182.0
2008-12-08 23:02:00,1.86955,1.86955,1.86928,1.86941,5394389.0
2008-12-08 23:03:00,1.86927,1.86927,1.86843,1.86843,12692716.0
2008-12-08 23:04:00,1.86829,1.86829,1.86724,1.86724,10573837.0
2008-12-08 23:05:00,1.86705,1.86705,1.86652,1.86652,11575531.0
2008-12-08 23:06:00,1.86637,1.86637,1.86609,1.86616,5345947.0
2008-12-08 23:07:00,1.86606,1.86612,1.86589,1.86612,8640722.0
2008-12-08 23:08:00,1.86618,1.86618,1.86603,1.86603,9523230.0
2008-12-08 23:09:00,1.86632,1.86715,1.86632,1.86715,7359220.0
2008-12-08 23:10:00,1.86729,1.86743,1.86723,1.86742,5498011.0
2008-12-08 23:11:00,1.8674,1.86759,1.8674,1.86759,12546077.0
2008-12-08 23:12:00,1.86761,1.86792,1.86761,1.86792,18385263.0
2008-12-08 23:13:00,1.86817,1.86865,1.86817,1.86865,9556679.0
2008-12-08 23:14:00,1.86875,1.86919,1.86865,1.86919,6481347.0
2008-12-08 23:15:00,1.86939,1.86986,1.86939,1.86986,8084958.0
2008-12-08 23:16:00,1.86995,1.87017,1.86994,1.87017,5069007.0
2008-12-08 23:17:00,1.87022,1.87045,1.87022,1.87035,5711526.0
2008-12-08 23:18:00,1.87037,1.87042,1.87019,1.87019,8891577.0
2008-12-08 23:19:00,1.87002,1.87002,1.86946,1.86946,8373609.0
2008-12-08 23:20:00,1.86949,1.86955,1.86948,1.8695,42440196.0
2008-12-08 23:21:00,1.86955,1.86969,1.86953,1.86967,11011358.0
2008-12-08 23:22:00,1.86962,1.86971,1.86954,1.86967,12127410.0
2008-12-08 23:23:00,1.86971,1.87001,1.86971,1.87,3069441.0
2008-12-08 23:24:00,1.86974,1.87018,1.86974,1.87018,1123713.0
2008-12-08 23:25:00,1.87006,1.87006,1.86959,1.86978,15232268.0
2008-12-08 23:26:00,1.86978,1.87025,1.86971,1.86971,37462926.0
2008-12-08 23:27:00,1.86967,1.8698,1.86951,1.86951,8520113.0
2008-12-08 23:28:00,1.86917,1.86917,1.86878,1.86878,9526473.0
2008-12-08 23:29:00,1.86879,1.86897,1.86879,1.8689,3228219.0
2008-12-08 23:30:00,1.86895,1.86895,1.86878,1.86894,8608062.0
2008-12-08 23:31:00,1.86884,1.86884,1.86867,1.86878,6543213.0
2008-12-08 23:32:00,1.86885,1.86891,1.86881,1.86887,5833414.0
2008-12-08 23:33:00,1.86889,1.86899,1.86889,1.86899,9501815.0
2008-12-08 23:34:00,1.86877,1.86877,1.86796,1.86796,6791251.0
2008-12-08 23:35:00,1.86771,1.86771,1.86748,1.86767,4402526.0
2008-12-08 23:36:00,1.86759,1.86762,1.8675,1.8675,21881834.0
2008-12-08 23:37:00,1.86729,1.8673,1.86698,1.86718,5190034.0
2008-12-08 23:38:00,1.86715,1.86717,1.86709,1.86711,11170382.0
2008-12-08 23:39:00,1.86707,1.86707,1.86631,1.86631,7694654.0
2008-12-08 23:40:00,1.8664,1.8664,1.86596,1.86596,10293874.0
2008-12-08 23:41:00,1.86565,1.86581,1.86541,1.86541,6721815.0
2008-12-08 23:42:00,1.86525,1.86596,1.86525,1.8657,4262289.0
2008-12-08 23:43:00,1.86538,1.86538,1.86452,1.86452,5395478.0
2008-12-08 23:44:00,1.86453,1.86504,1.86453,1.86504,14963577.0
2008-12-08 23:45:00,1.865,1.865,1.86476,1.86476,10645722.0
2008-12-08 23:46:00,1.86485,1.86528,1.86383,1.86528,7664225.0
2008-12-08 23:47:00,1.86571,1.86571,1.86533,1.86533,7762160.0
2008-12-08 23:48:00,1.86522,1.86522,1.86495,1.86504,16944132.0
2008-12-08 23:49:00,1.86511,1.86511,1.86484,1.86484,3794807.0
2008-12-08 23:50:00,1.865,1.86524,1.86496,1.86524,10224216.0
2008-12-08 23:51:00,1.86509,1.86509,1.86451,1.86451,2006379.0
2008-12-08 23:52:00,1.86443,1.86443,1.86392,1.86405,22326613.0
2008-12-08 23:53:00,1.86412,1.86419,1.8639,1.8639,2773669.0
2008-12-08 23:54:00,1.86412,1.86481,1.86412,1.86481,951065.0
2008-12-08 23:55:00,1.86477,1.86477,1.86437,1.86437,1128656.0
2008-12-08 23:56:00,1.86452,1.86492,1.86452,1.86488,3846276.0
2008-12-08 23:57:00,1.86489,1.8649,1.86472,1.86478,4987630.0
2008-12-08 23:58:00,1.86463,1.86469,1.86443,1.86458,12075436.0
2008-12-08 23:59:00,1.86447,1.86447,1.86366,1.86366,4920212.0
2008-12-09 00:00:00,1.86359,1.86359,1.8634,1.86341,5416563.0
2008-12-09 00:01:00,1.86324,1.86324,1.86288,1.86288,6987418.0
2008-12-09 00:02:00,1.86265,1.86265,1.86185,1.86185,13742817.0
2008-12-09 00:03:00,1.86173,1.86173,1.86089,1.86089,5644789.0
2008-12-09 00:04:00,1.86088,1.86099,1.8605,1.86067,2576431.0
2008-12-09 00:05:00,1.86077,1.86171,1.86077,1.86171,10398157.0
2008-12-09 00:06:00,1.86202,1.86283,1.86202,1.86264,10641211.0
2008-12-09 00:07:00,1.86246,1.86246,1.86207,1.86207,30315097.0
2008-12-09 00:08:00,1.86203,1.86213,1.86203,1.86208,42105074.0
2008-12-09 00:09:00,1.86212,1.86224,1.86212,1.86214,13573222.0
2008-12-09 00:10:00,1.86216,1.86226,1.86216,1.86216,12895430.0
2008-12-09 00:11:00,1.86215,1.86223,1.8621,1.86211,10756199.0
2008-12-09 00:12:00,1.86212,1.86212,1.862,1.86202,11508694.0
2008-12-09 00:13:00,1.862,1.86209,1.86195,1.86208,13485656.0
2008-12-09 00:14:00,1.86206,1.86215,1.86184,1.86215,16831898.0
2008-12-09 00:15:00,1.8621,1.86218,1.86209,1.86216,5220127.0
2008-12-09 00:16:00,1.86221,1.86234,1.86221,1.86221,12576275.0
2008-12-09 00:17:00,1.86225,1.86247,1.86225,1.86233,7590766.0
2008-12-09 00:18:00,1.86225,1.8623,1.862,1.86208,4656282.0
2008-12-09 00:19:00,1.86198,1.86204,1.86153,1.86153,8072554.0
2008-12-09 00:20:00,1.86154,1.86154,1.86114,1.86114,4394663.0
2008-12-09 00:21:00,1.86072,1.86189,1.86072,1.86111,11141026.0
2008-12-09 00:22:00,1.86122,1.86168,1.86109,1.86114,31885404.0
2008-12-09 00:23:00,1.86133,1.86149,1.86093,1.86149,5583341.0
2008-12-09 00:24:00,1.86173,1.86186,1.86138,1.86138,3438135.0
2008-12-09 00:25:00,1.86137,1.86162,1.86137,1.86162,15665618.0
2008-12-09 00:26:00,1.86176,1.86193,1.86131,1.86193,15573717.0
2008-12-09 00:27:00,1.86192,1.86245,1.86158,1.86158,5921317.0
2008-12-09 00:28:00,1.86156,1.86156,1.86133,1.86148,5903040.0
2008-12-09 00:29:00,1.8615,1.8615,1.86136,1.86137,9534682.0
2008-12-09 00:30:00,1.86115,1.86115,1.86092,1.86104,6696562.0
2008-12-09 00:31:00,1.86099,1.86099,1.86077,1.86095,9041366.0
2008-12-09 00:32:00,1.86115,1.86137,1.86104,1.86104,4212279.0
2008-12-09 00:33:00,1.86105,1.86105,1.8609,1.86104,7927723.0
2008-12-09 00:34:00,1.86105,1.86114,1.861,1.861,6232046.0
2008-12-09 00:35:00,1.86095,1.86095,1.86077,1.86081,10951537.0
2008-12-09 00:36:00,1.86109,1.86146,1.86109,1.86146,5141730.0
2008-12-09 00:37:00,1.86137,1.86137,1.86038,1.86038,8996505.0
2008-12-09 00:38:00,1.86028,1.86048,1.86028,1.86043,11911289.0
2008-12-09 00:39:00,1.86046,1.86204,1.86046,1.86204,8375921.0
2008-12-09 00:40:00,1.86197,1.8621,1.8619,1.8621,6684795.0
2008-12-09 00:41:00,1.86213,1.86213,1.86164,1.86208,19380922.0
2008-12-09 00:42:00,1.86216,1.86278,1.86216,1.86238,13234785.0
2008-12-09 00:43:00,1.86232,1.8624,1.86146,1.86151,5949102.0
2008-12-09 00:44:00,1.86174,1.86202,1.86141,1.86141,17026926.0
2008-12-09 00:45:00,1.86148,1.86213,1.86148,1.86213,7935364.0
2008-12-09 00:46:00,1.86211,1.86211,1.86031,1.86031,9622882.0
2008-12-09 00:47:00,1.86047,1.8608,1.86047,1.86068,3891812.0
2008-12-09 00:48:00,1.86038,1.86055,1.86026,1.86055,2047651.0
2008-12-09 00:49:00,1.86063,1.86088,1.86063,1.86072,1836209.0
2008-12-09 00:50:00,1.86104,1.86138,1.8608,1.86134,5604392.0
2008-12-09 00:51:00,1.86148,1.86184,1.86148,1.86184,8266468.0
2008-12-09 00:52:00,1.86152,1.86237,1.86152,1.86216,5079161.0
2008-12-09 00:53:00,1.86206,1.86206,1.86092,1.86098,8298562.0
2008-12-09 00:54:00,1.86087,1.86128,1.86042,1.86128,10647105.0
2008-12-09 00:55:00,1.86155,1.86235,1.86155,1.86235,9460707.0
2008-12-09 00:56:00,1.86241,1.86248,1.8616,1.8616,36490411.0
2008-12-09 00:57:00,1.86151,1.86151,1.86069,1.86069,14506964.0
2008-12-09 00:58:00,1.86085,1.86106,1.86058,1.8608,1156674.0
2008-12-09 00:59:00,1.8605,1.8605,1.86031,1.86041,7137479.0
2008-12-09 01:00:00,1.86049,1.86049,1.86033,1.86033,5298839.0
2008-12-09 01:01:00,1.86032,1.86037,1.86028,1.86037,12647779.0
2008-12-09 01:02:00,1.86046,1.86082,1.86046,1.86082,5988654.0
2008-12-09 01:03:00,1.86091,1.86211,1.86091,1.86211,5224664.0
2008-12-09 01:04:00,1.86215,1.8626,1.861,1.861,6275245.0
2008-12-09 01:05:00,1.86104,1.8614,1.86104,1.8614,4741176.0
2008-12-09 01:06:00,1.86138,1.86138,1.86108,1.86124,14159477.0
2008-12-09 01:07:00,1.86123,1.86155,1.86104,1.8615,5604008.0
2008-12-09 01:08:00,1.86148,1.86199,1.86129,1.86199,6825997.0
2008-12-09 01:09:00,1.86202,1.86202,1.8608,1.8608,5613593.0
2008-12-09 01:10:00,1.86077,1.86077,1.86061,1.86061,5548954.0
2008-12-09 01:11:00,1.86051,1.86051,1.85992,1.85992,9783074.0
2008-12-09 01:12:00,1.85991,1.86004,1.85991,1.85993,4684674.0
2008-12-09 01:13:00,1.85998,1.85998,1.85981,1.85993,13360499.0
2008-12-09 01:14:00,1.85991,1.85991,1.85972,1.85972,2844308.0
2008-12-09 01:15:00,1.8597,1.85973,1.85958,1.85969,10278066.0
2008-12-09 01:16:00,1.85964,1.85974,1.85955,1.85963,16768678.0
2008-12-09 01:17:00,1.85965,1.85965,1.85953,1.85954,6187589.0
2008-12-09 01:18:00,1.85947,1.85952,1.85928,1.8593,2782072.0
2008-12-09 01:19:00,1.85899,1.85899,1.85844,1.85849,13304400.0
2008-12-09 01:20:00,1.85847,1.85888,1.85847,1.85885,5000788.0
2008-12-09 01:21:00,1.85913,1.85978,1.85913,1.85978,3371521.0
2008-12-09 01:22:00,1.86017,1.86091,1.86017,1.86091,11336193.0
2008-12-09 01:23:00,1.86099,1.86135,1.86099,1.8612,7084509.0
2008-12-09 01:24:00,1.86144,1.86174,1.86144,1.86174,20186848.0
2008-12-09 01:25:00,1.86179,1.86203,1.86161,1.86197,5386181.0
2008-12-09 01:26:00,1.86219,1.86229,1.86211,1.86227,8237774.0
2008-12-09 01:27:00,1.86225,1.86226,1.8621,1.86225,12691722.0
2008-12-09 01:28:00,1.86226,1.86237,1.86219,1.86237,3765817.0
2008-12-09 01:29:00,1.86231,1.86231,1.86199,1.86199,7584835.0
2008-12-09 01:30:00,1.86204,1.86222,1.86204,1.86215,7883607.0
2008-12-09 01:31:00,1.86195,1.86209,1.86193,1.86193,12600029.0
2008-12-09 01:32:00,1.86171,1.8619,1.86115,1.86115,7160383.0
2008-12-09 01:33:00,1.86093,1.86167,1.86089,1.86151,6139155.0
2008-12-09 01:34:00,1.86155,1.86172,1.86152,1.86152,5567768.0
2008-12-09 01:35:00,1.86152,1.86161,1.86129,1.86129,2602061.0
2008-12-09 01:36:00,1.86122,1.86154,1.86122,1.86154,5358763.0
2008-12-09 01:37:00,1.86173,1.86236,1.86173,1.86236,18483724.0
2008-12-09 01:38:00,1.86243,1.86259,1.862,1.86259,10213515.0
2008-12-09 01:39:00,1.86264,1.86286,1.86263,1.86286,6480241.0
2008-12-09 01:40:00,1.86278,1.86304,1.86278,1.86304,8173626.0
2008-12-09 01:41:00,1.8631,1.86337,1.8631,1.86337,6983677.0
2008-12-09 01:42:00,1.8634,1.8636,1.8634,1.8636,6233376.0
2008-12-09 01:43:00,1.8637,1.86382,1.8636,1.86382,11936019.0
2008-12-09 01:44:00,1.86396,1.86409,1.86351,1.86391,10160812.0
2008-12-09 01:45:00,1.86379,1.86392,1.86368,1.86368,5884151.0
2008-12-09 01:46:00,1.86369,1.86379,1.86367,1.86379,10556053.0
2008-12-09 01:47:00,1.86386,1.86401,1.86386,1.86395,17067520.0
2008-12-09 01:48:00,1.86402,1.86402,1.86384,1.86392,7658204.0
2008-12-09 01:49:00,1.86402,1.86405,1.86393,1.86405,5781554.0
2008-12-09 01:50:00,1.8639,1.86402,1.8639,1.86402,5778057.0
2008-12-09 01:51:00,1.86402,1.86416,1.86391,1.86416,7022379.0
2008-12-09 01:52:00,1.86424,1.86436,1.8641,1.86414,8502243.0
2008-12-09 01:53:00,1.86394,1.86394,1.86383,1.86388,3264247.0
2008-12-09 01:54:00,1.86393,1.86426,1.86392,1.86392,2503763.0
2008-12-09 01:55:00,1.86387,1.86395,1.86381,1.86395,5732986.0
2008-12-09 01:56:00,1.86408,1.86408,1.86392,1.86392,6638146.0
2008-12-09 01:57:00,1.86375,1.86376,1.86345,1.86345,4583032.0
2008-12-09 01:58:00,1.86331,1.86331,1.86305,1.86305,3245747.0
2008-12-09 01:59:00,1.86292,1.86304,1.86289,1.86293,6331605.0
2008-12-09 02:00:00,1.8623,1.8623,1.8617,1.8617,5877291.0
2008-12-09 02:01:00,1.8619,1.86212,1.8619,1.86212,3453290.0
2008-12-09 02:02:00,1.86228,1.86273,1.86228,1.86247,4448683.0
2008-12-09 02:03:00,1.86259,1.86278,1.86259,1.86269,6462371.0
2008-12-09 02:04:00,1.86266,1.8627,1.86258,1.86259,5245184.0
2008-12-09 02:05:00,1.86252,1.86266,1.86243,1.86266,2724148.0
2008-12-09 02:06:00,1.86287,1.86314,1.86287,1.86314,3404510.0
2008-12-09 02:07:00,1.86329,1.86347,1.86322,1.86347,8507348.0
2008-12-09 02:08:00,1.86357,1.86371,1.86353,1.8637,6524556.0
2008-12-09 02:09:00,1.86367,1.86371,1.86328,1.86328,5315600.0
2008-12-09 02:10:00,1.86331,1.86331,1.8631,1.86321,5747070.0
2008-12-09 02:11:00,1.86319,1.86348,1.86319,1.86348,7294917.0
2008-12-09 02:12:00,1.86344,1.86361,1.86344,1.86361,16436364.0
2008-12-09 02:13:00,1.86366,1.86376,1.86366,1.8637,9863627.0
2008-12-09 02:14:00,1.86367,1.86367,1.86348,1.86348,5865966.0
2008-12-09 02:15:00,1.86359,1.86369,1.8631,1.86369,9285217.0
2008-12-09 02:16:00,1.86377,1.86391,1.86377,1.86391,12014111.0
2008-12-09 02:17:00,1.86392,1.86415,1.86392,1.86415,5863395.0
2008-12-09 02:18:00,1.86405,1.86405,1.86362,1.86362,7395609.0
2008-12-09 02:19:00,1.86339,1.86339,1.86313,1.86313,7769604.0
2008-12-09 02:20:00,1.86331,1.86352,1.86331,1.86345,5959389.0
2008-12-09 02:21:00,1.86341,1.86341,1.86282,1.86312,9343624.0
2008-12-09 02:22:00,1.86309,1.8632,1.86291,1.86302,17226210.0
2008-12-09 02:23:00,1.86303,1.86317,1.86296,1.86296,5628363.0
2008-12-09 02:24:00,1.86289,1.8631,1.86289,1.86289,2689748.0
2008-12-09 02:25:00,1.86293,1.86311,1.86293,1.863,5403503.0
2008-12-09 02:26:00,1.86303,1.86316,1.86261,1.86288,6158864.0
2008-12-09 02:27:00,1.86302,1.86314,1.8629,1.86297,7491508.0
2008-12-09 02:28:00,1.86306,1.86331,1.86306,1.86331,13062441.0
2008-12-09 02:29:00,1.8635,1.8635,1.86336,1.86337,8316918.0
2008-12-09 02:30:00,1.86337,1.86362,1.86337,1.86362,7401284.0
2008-12-09 02:31:00,1.86369,1.86391,1.86367,1.86391,4130092.0
2008-12-09 02:32:00,1.86389,1.86397,1.86374,1.86375,13617728.0
2008-12-09 02:33:00,1.86352,1.86352,1.86291,1.86291,7643849.0
2008-12-09 02:34:00,1.86285,1.86353,1.86285,1.8634,5723888.0
2008-12-09 02:35:00,1.86377,1.8643,1.86377,1.8643,19812395.0
2008-12-09 02:36:00,1.86438,1.86438,1.864,1.86408,7744326.0
2008-12-09 02:37:00,1.86424,1.8648,1.86424,1.86479,10650313.0
2008-12-09 02:38:00,1.86466,1.86466,1.86437,1.86441,3716812.0
2008-12-09 02:39:00,1.86421,1.86426,1.8642,1.86424,4931741.0
2008-12-09 02:40:00,1.86421,1.86421,1.86387,1.86387,12844564.0
2008-12-09 02:41:00,1.86385,1.86393,1.86385,1.86389,2895580.0
2008-12-09 02:42:00,1.86399,1.86427,1.86399,1.86427,5652831.0
2008-12-09 02:43:00,1.86419,1.86419,1.86391,1.86391,18300422.0
2008-12-09 02:44:00,1.86374,1.86374,1.86309,1.8631,10105266.0
2008-12-09 02:45:00,1.86307,1.86325,1.86307,1.86325,2961893.0
2008-12-09 02:46:00,1.8633,1.86352,1.86329,1.8633,13922988.0
2008-12-09 02:47:00,1.86324,1.86346,1.86324,1.86346,5171863.0
2008-12-09 02:48:00,1.86343,1.8635,1.86336,1.86336,9586548.0
2008-12-09 02:49:00,1.86327,1.86327,1.86304,1.86304,5430567.0
2008-12-09 02:50:00,1.863,1.86314,1.863,1.86314,5760487.0
2008-12-09 02:51:00,1.86317,1.86317,1.86297,1.86309,7230927.0
2008-12-09 02:52:00,1.8631,1.8631,1.86288,1.863,5629341.0
2008-12-09 02:53:00,1.86302,1.86302,1.86278,1.86292,13109413.0
2008-12-09 02:54:00,1.86306,1.86316,1.86306,1.86307,5177654.0
2008-12-09 02:55:00,1.86304,1.86304,1.86283,1.86286,6249622.0
2008-12-09 02:56:00,1.86292,1.86317,1.86292,1.86302,4796351.0
2008-12-09 02:57:00,1.86303,1.86308,1.86275,1.86308,6060776.0
2008-12-09 02:58:00,1.86312,1.86322,1.86312,1.86312,11543104.0
2008-12-09 02:59:00,1.86312,1.86329,1.86312,1.86329,5267760.0
2008-12-09 03:00:00,1.86321,1.86325,1.86312,1.86317,7056332.0
2008-12-09 03:01:00,1.86318,1.86341,1.86318,1.86341,1165064.0
2008-12-09 03:02:00,1.86322,1.86379,1.86322,1.86365,15309163.0
2008-12-09 03:03:00,1.86376,1.86409,1.86372,1.86404,40254179.0
2008-12-09 03:04:00,1.86407,1.86417,1.86392,1.86417,9127552.0
2008-12-09 03:05:00,1.86424,1.86476,1.86407,1.86476,10276136.0
2008-12-09 03:06:00,1.8649,1.8649,1.86457,1.8647,7777472.0
2008-12-09 03:07:00,1.8644,1.8644,1.86327,1.86327,4773199.0
2008-12-09 03:08:00,1.86356,1.86375,1.86347,1.86375,7608347.0
2008-12-09 03:09:00,1.86377,1.86401,1.86377,1.86379,5400261.0
2008-12-09 03:10:00,1.8635,1.86373,1.8635,1.86371,1995517.0
2008-12-09 03:11:00,1.86371,1.864,1.86371,1.864,2051961.0
2008-12-09 03:12:00,1.86403,1.86405,1.86391,1.86399,3785073.0
2008-12-09 03:13:00,1.86393,1.86395,1.8638,1.8638,9238557.0
2008-12-09 03:14:00,1.86364,1.86364,1.86312,1.86312,8052118.0
2008-12-09 03:15:00,1.86293,1.863,1.86254,1.86254,15980219.0
2008-12-09 03:16:00,1.86244,1.86282,1.86244,1.86282,5526336.0
2008-12-09 03:17:00,1.86291,1.86347,1.86291,1.86339,13946033.0
2008-12-09 03:18:00,1.86352,1.86362,1.8634,1.86357,18535695.0
2008-12-09 03:19:00,1.86357,1.86363,1.86336,1.86336,6986616.0
2008-12-09 03:20:00,1.8635,1.86358,1.86343,1.86343,7011019.0
2008-12-09 03:21:00,1.86346,1.86348,1.86339,1.8634,12577921.0
2008-12-09 03:22:00,1.86344,1.86344,1.86322,1.86326,8321622.0
2008-12-09 03:23:00,1.86314,1.86331,1.8629,1.86314,5677079.0
2008-12-09 03:24:00,1.86316,1.86332,1.86316,1.86332,10173280.0
2008-12-09 03:25:00,1.86328,1.86341,1.86325,1.86338,6667429.0
2008-12-09 03:26:00,1.86346,1.86367,1.86346,1.86357,7864025.0
2008-12-09 03:27:00,1.86345,1.86355,1.86343,1.86355,4679271.0
2008-12-09 03:28:00,1.86356,1.86356,1.86256,1.86321,9084975.0
2008-12-09 03:29:00,1.86328,1.86346,1.86328,1.86335,6563327.0
2008-12-09 03:30:00,1.86343,1.86347,1.86334,1.86342,8731393.0
2008-12-09 03:31:00,1.86338,1.86338,1.86319,1.86327,6521975.0
2008-12-09 03:32:00,1.86315,1.86315,1.8628,1.8628,6371118.0
2008-12-09 03:33:00,1.86291,1.86303,1.86284,1.86295,15825339.0
2008-12-09 03:34:00,1.86285,1.86285,1.86255,1.86255,17205510.0
2008-12-09 03:35:00,1.86241,1.86241,1.86197,1.86197,3682664.0
2008-12-09 03:36:00,1.8619,1.86196,1.86178,1.86196,6159906.0
2008-12-09 03:37:00,1.86154,1.862,1.86154,1.86183,30518189.0
2008-12-09 03:38:00,1.86182,1.86191,1.8618,1.8618,11770760.0
2008-12-09 03:39:00,1.86187,1.86187,1.86153,1.86153,4573962.0
2008-12-09 03:40:00,1.86142,1.86142,1.86126,1.86126,7844285.0
2008-12-09 03:41:00,1.86133,1.86137,1.8612,1.86125,4681093.0
2008-12-09 03:42:00,1.86132,1.86156,1.8612,1.86156,7333365.0
2008-12-09 03:43:00,1.86159,1.86164,1.86144,1.86164,13675810.0
2008-12-09 03:44:00,1.8616,1.86178,1.8616,1.86178,4916300.0
2008-12-09 03:45:00,1.86173,1.86195,1.86146,1.86194,15870165.0
2008-12-09 03:46:00,1.8621,1.86217,1.86204,1.86209,13066229.0
2008-12-09 03:47:00,1.86212,1.86216,1.862,1.862,10993118.0
2008-12-09 03:48:00,1.86193,1.86209,1.86185,1.86201,10324631.0
2008-12-09 03:49:00,1.86214,1.86247,1.86214,1.86247,11917041.0
2008-12-09 03:50:00,1.8624,1.8624,1.8616,1.8616,14745487.0
2008-12-09 03:51:00,1.86136,1.86136,1.86031,1.86031,44475623.0
2008-12-09 03:52:00,1.86048,1.86117,1.86048,1.86117,29109945.0
2008-12-09 03:53:00,1.86145,1.86271,1.86145,1.86208,11229643.0
2008-12-09 03:54:00,1.86206,1.86209,1.86194,1.86204,10546869.0
2008-12-09 03:55:00,1.86184,1.86184,1.86114,1.86142,2452111.0
2008-12-09 03:56:00,1.86146,1.86146,1.86126,1.86126,5458122.0
2008-12-09 03:57:00,1.86082,1.86134,1.86058,1.86124,14151805.0
2008-12-09 03:58:00,1.86108,1.86108,1.85965,1.85965,6418720.0
2008-12-09 03:59:00,1.85983,1.86023,1.85983,1.85992,5635795.0
2008-12-09 04:00:00,1.85977,1.85987,1.85955,1.85987,5425307.0
2008-12-09 04:01:00,1.85993,1.86058,1.85993,1.86058,11307647.0
2008-12-09 04:02:00,1.86091,1.86158,1.86091,1.86158,5165851.0
2008-12-09 04:03:00,1.8614,1.8614,1.86099,1.86099,4108392.0
2008-12-09 04:04:00,1.86092,1.86113,1.86092,1.86113,1222153.0
2008-12-09 04:05:00,1.86109,1.86109,1.86097,1.86102,950683.0
2008-12-09 04:06:00,1.86111,1.86141,1.86111,1.86129,2989188.0
2008-12-09 04:07:00,1.86119,1.86149,1.86109,1.86144,22351199.0
2008-12-09 04:08:00,1.86142,1.86149,1.86138,1.86148,1971677.0
2008-12-09 04:09:00,1.86161,1.86162,1.86148,1.86151,10566573.0
2008-12-09 04:10:00,1.86129,1.86137,1.86121,1.86121,3742045.0
2008-12-09 04:11:00,1.86095,1.86116,1.86076,1.86111,17491620.0
2008-12-09 04:12:00,1.86124,1.86133,1.86111,1.86133,7425063.0
2008-12-09 04:13:00,1.86092,1.86092,1.85903,1.86026,8279383.0
2008-12-09 04:14:00,1.86055,1.86118,1.86055,1.86112,9802691.0
2008-12-09 04:15:00,1.86111,1.86111,1.86093,1.86093,13645428.0
2008-12-09 04:16:00,1.86076,1.86076,1.86026,1.8606,5642036.0
2008-12-09 04:17:00,1.86083,1.86108,1.86083,1.86093,3933816.0
2008-12-09 04:18:00,1.86104,1.86104,1.86089,1.86089,2744391.0
2008-12-09 04:19:00,1.86069,1.86094,1.86058,1.86089,10955592.0
2008-12-09 04:20:00,1.86084,1.86116,1.86084,1.86116,8097079.0
2008-12-09 04:21:00,1.86122,1.86139,1.86122,1.86139,10735590.0
2008-12-09 04:22:00,1.86141,1.86144,1.86122,1.86122,5589698.0
2008-12-09 04:23:00,1.86129,1.86134,1.86125,1.86127,22574885.0
2008-12-09 04:24:00,1.86131,1.86131,1.86093,1.86093,4400325.0
2008-12-09 04:25:00,1.86083,1.86092,1.8605,1.8605,6806224.0
2008-12-09 04:26:00,1.86062,1.86066,1.86059,1.86064,8973290.0
2008-12-09 04:27:00,1.86059,1.86068,1.86053,1.86063,5589167.0
2008-12-09 04:28:00,1.86058,1.86078,1.86058,1.86078,6490639.0
2008-12-09 04:29:00,1.86081,1.86082,1.86065,1.86082,8350856.0
2008-12-09 04:30:00,1.86073,1.86092,1.86071,1.86092,3351904.0
2008-12-09 04:31:00,1.86104,1.86152,1.86093,1.86093,10459455.0
2008-12-09 04:32:00,1.86101,1.86102,1.86089,1.8609,8336706.0
2008-12-09 04:33:00,1.8609,1.86135,1.86086,1.86135,40179029.0
2008-12-09 04:34:00,1.86145,1.86145,1.86104,1.86104,14203907.0
2008-12-09 04:35:00,1.86091,1.861,1.86081,1.86085,1052069.0
2008-12-09 04:36:00,1.86128,1.86135,1.86117,1.86117,3035744.0
2008-12-09 04:37:00,1.86093,1.86093,1.86064,1.8607,12163901.0
2008-12-09 04:38:00,1.86066,1.86066,1.86046,1.86051,11420204.0
2008-12-09 04:39:00,1.8604,1.8604,1.86019,1.86019,39100973.0
2008-12-09 04:40:00,1.86006,1.86007,1.86002,1.86004,8088881.0
2008-12-09 04:41:00,1.86012,1.86024,1.86011,1.86024,8914755.0
2008-12-09 04:42:00,1.86025,1.8603,1.86021,1.86021,6270203.0
2008-12-09 04:43:00,1.86026,1.86055,1.86026,1.86055,5231175.0
2008-12-09 04:44:00,1.86069,1.86086,1.86059,1.86083,7562396.0
2008-12-09 04:45:00,1.86091,1.86129,1.86091,1.86129,6091492.0
2008-12-09 04:46:00,1.86149,1.86209,1.86149,1.86209,10410326.0
2008-12-09 04:47:00,1.86213,1.86217,1.86196,1.86196,17827270.0
2008-12-09 04:48:00,1.86187,1.86187,1.86144,1.8616,13564794.0
2008-12-09 04:49:00,1.86165,1.86178,1.86164,1.86166,6046421.0
2008-12-09 04:50:00,1.8617,1.86171,1.86164,1.86166,6788323.0
2008-12-09 04:51:00,1.86147,1.86153,1.86138,1.86138,8693837.0
2008-12-09 04:52:00,1.8612,1.8613,1.86107,1.8613,8382540.0
2008-12-09 04:53:00,1.86145,1.86174,1.86145,1.86174,5494855.0
2008-12-09 04:54:00,1.86186,1.86186,1.8616,1.8617,11230745.0
2008-12-09 04:55:00,1.86167,1.8619,1.86167,1.86185,10192633.0
2008-12-09 04:56:00,1.8618,1.86181,1.8614,1.86155,12072205.0
2008-12-09 04:57:00,1.8615,1.86169,1.86137,1.86169,5318336.0
2008-12-09 04:58:00,1.86181,1.86214,1.8605,1.86214,16814229.0
2008-12-09 04:59:00,1.86217,1.86217,1.86168,1.86168,5108581.0
2008-12-09 05:00:00,1.86171,1.86182,1.86165,1.86182,7756166.0
2008-12-09 05:01:00,1.86183,1.86183,1.86162,1.86162,4580017.0
2008-12-09 05:02:00,1.86157,1.86157,1.86127,1.86127,16675102.0
2008-12-09 05:03:00,1.86115,1.86115,1.86056,1.86056,5487088.0
2008-12-09 05:04:00,1.86058,1.86064,1.86024,1.86024,6735294.0
2008-12-09 05:05:00,1.86009,1.86009,1.85942,1.85942,10821699.0
2008-12-09 05:06:00,1.8596,1.8596,1.85848,1.85857,6301922.0
2008-12-09 05:07:00,1.85848,1.85848,1.85805,1.85815,4700358.0
2008-12-09 05:08:00,1.85804,1.85804,1.8577,1.85797,16304842.0
2008-12-09 05:09:00,1.85806,1.85821,1.85805,1.85805,9668639.0
2008-12-09 05:10:00,1.85793,1.85825,1.85787,1.85817,5794690.0
2008-12-09 05:11:00,1.85833,1.8585,1.85831,1.85831,6565221.0
2008-12-09 05:12:00,1.858,1.858,1.8578,1.85789,1608985.0
2008-12-09 05:13:00,1.85776,1.85776,1.85741,1.85742,22600422.0
2008-12-09 05:14:00,1.85747,1.85747,1.85734,1.85742,4061172.0
2008-12-09 05:15:00,1.85735,1.85735,1.85723,1.85727,10251407.0
2008-12-09 05:16:00,1.85729,1.85779,1.85682,1.85779,5532388.0
2008-12-09 05:17:00,1.85781,1.85781,1.85741,1.85741,10364077.0
2008-12-09 05:18:00,1.85747,1.85757,1.85738,1.85738,3097723.0
2008-12-09 05:19:00,1.85723,1.85751,1.85722,1.85751,22625228.0
2008-12-09 05:20:00,1.85752,1.85763,1.85722,1.85763,6804252.0
2008-12-09 05:21:00,1.85757,1.85762,1.8574,1.85762,9819559.0
2008-12-09 05:22:00,1.85746,1.85761,1.85735,1.8576,5384310.0
2008-12-09 05:23:00,1.85771,1.85789,1.85771,1.85779,5512835.0
2008-12-09 05:24:00,1.85787,1.85812,1.85787,1.85807,2025481.0
2008-12-09 05:25:00,1.85817,1.85859,1.85817,1.85859,7698787.0
2008-12-09 05:26:00,1.85859,1.85859,1.85796,1.85796,10352004.0
2008-12-09 05:27:00,1.8582,1.85842,1.85807,1.85842,4102438.0
2008-12-09 05:28:00,1.85848,1.85848,1.85817,1.85817,3414097.0
2008-12-09 05:29:00,1.85768,1.85768,1.8571,1.85753,6724389.0
2008-12-09 05:30:00,1.85761,1.85842,1.85761,1.85785,3049715.0
2008-12-09 05:31:00,1.85769,1.85769,1.85742,1.85742,7530026.0
2008-12-09 05:32:00,1.85707,1.85707,1.85679,1.85686,5302454.0
2008-12-09 05:33:00,1.85685,1.85723,1.85649,1.85705,6467496.0
2008-12-09 05:34:00,1.85703,1.85759,1.85702,1.85759,5761618.0
2008-12-09 05:35:00,1.85767,1.85809,1.85756,1.85809,4091046.0
2008-12-09 05:36:00,1.85827,1.85827,1.85761,1.85814,4338152.0
2008-12-09 05:37:00,1.85823,1.85835,1.85797,1.85797,6942510.0
2008-12-09 05:38:00,1.85783,1.85783,1.85723,1.8574,5475144.0
2008-12-09 05:39:00,1.85765,1.85775,1.85717,1.85717,3209481.0
2008-12-09 05:40:00,1.8568,1.8568,1.85656,1.85656,10948918.0
2008-12-09 05:41:00,1.85652,1.85654,1.85641,1.85654,11253682.0
2008-12-09 05:42:00,1.8565,1.85651,1.85625,1.85628,14096376.0
2008-12-09 05:43:00,1.85625,1.8567,1.85625,1.8567,12822115.0
2008-12-09 05:44:00,1.85694,1.85694,1.85646,1.85652,9027560.0
2008-12-09 05:45:00,1.85647,1.85659,1.85647,1.85659,1956866.0
2008-12-09 05:46:00,1.85666,1.85696,1.85666,1.85696,14962409.0
2008-12-09 05:47:00,1.85712,1.85712,1.85684,1.85684,16201267.0
2008-12-09 05:48:00,1.85686,1.85756,1.85686,1.85756,6106743.0
2008-12-09 05:49:00,1.85779,1.8582,1.85654,1.85771,8686806.0
2008-12-09 05:50:00,1.85746,1.85746,1.85714,1.85738,9596067.0
2008-12-09 05:51:00,1.85741,1.85758,1.85734,1.85734,14206882.0
2008-12-09 05:52:00,1.8571,1.85718,1.85689,1.85689,2318025.0
2008-12-09 05:53:00,1.85694,1.85726,1.85694,1.85726,8532019.0
2008-12-09 05:54:00,1.85755,1.85755,1.85688,1.85726,9647966.0
2008-12-09 05:55:00,1.85707,1.85707,1.85674,1.85674,13713732.0
2008-12-09 05:56:00,1.85681,1.85687,1.85673,1.85687,2953510.0
2008-12-09 05:57:00,1.85678,1.85703,1.85671,1.85703,18550472.0
2008-12-09 05:58:00,1.85705,1.85742,1.85705,1.85718,9077123.0
2008-12-09 05:59:00,1.85716,1.85724,1.85712,1.85723,6853865.0
2008-12-09 06:00:00,1.85727,1.85732,1.85716,1.85716,11239815.0
2008-12-09 06:01:00,1.8571,1.8573,1.8571,1.85728,13843351.0
2008-12-09 06:02:00,1.85736,1.85752,1.85729,1.85729,8525528.0
2008-12-09 06:03:00,1.85736,1.85743,1.85678,1.85729,4687994.0
2008-12-09 06:04:00,1.85735,1.85754,1.85727,1.85727,4089167.0
2008-12-09 06:05:00,1.85744,1.8577,1.85744,1.8577,11178235.0
2008-12-09 06:06:00,1.85775,1.85783,1.8577,1.85776,5790576.0
2008-12-09 06:07:00,1.85782,1.85782,1.85756,1.85782,6184789.0
2008-12-09 06:08:00,1.85791,1.85807,1.85789,1.85805,17193440.0
2008-12-09 06:09:00,1.85811,1.85811,1.85749,1.85749,8600037.0
2008-12-09 06:10:00,1.85738,1.85755,1.85738,1.85755,12728725.0
2008-12-09 06:11:00,1.85753,1.85777,1.85753,1.85771,12089930.0
2008-12-09 06:12:00,1.85771,1.85788,1.85765,1.85774,10481901.0
2008-12-09 06:13:00,1.85776,1.8578,1.85768,1.8578,7009895.0
2008-12-09 06:14:00,1.85785,1.85785,1.85762,1.85762,2107093.0
2008-12-09 06:15:00,1.8576,1.8576,1.85741,1.85749,9057217.0
2008-12-09 06:16:00,1.85748,1.85778,1.85742,1.85778,7125618.0
2008-12-09 06:17:00,1.858,1.85858,1.858,1.85858,5286319.0
2008-12-09 06:18:00,1.85867,1.85874,1.85851,1.85851,4306781.0
2008-12-09 06:19:00,1.85824,1.85824,1.8579,1.8579,6535291.0
2008-12-09 06:20:00,1.85769,1.85825,1.85769,1.85825,7828721.0
2008-12-09 06:21:00,1.85807,1.85854,1.85807,1.85846,9149901.0
2008-12-09 06:22:00,1.85857,1.85867,1.85849,1.85849,2632187.0
2008-12-09 06:23:00,1.85829,1.85837,1.85793,1.85837,7222948.0
2008-12-09 06:24:00,1.85857,1.85898,1.85857,1.85898,6667534.0
2008-12-09 06:25:00,1.85896,1.85925,1.85896,1.859,4459751.0
2008-12-09 06:26:00,1.85899,1.8592,1.85887,1.85887,6571368.0
2008-12-09 06:27:00,1.85862,1.85866,1.85837,1.85853,9403567.0
2008-12-09 06:28:00,1.85889,1.85918,1.85889,1.85899,8960641.0
2008-12-09 06:29:00,1.85905,1.85929,1.85905,1.85929,6917273.0
2008-12-09 06:30:00,1.85911,1.85911,1.85811,1.85833,8186732.0
2008-12-09 06:31:00,1.8582,1.85858,1.85815,1.85858,5364423.0
2008-12-09 06:32:00,1.85884,1.85901,1.85863,1.85864,2892693.0
2008-12-09 06:33:00,1.85882,1.85892,1.85866,1.85892,5466473.0
2008-12-09 06:34:00,1.85916,1.8594,1.85916,1.85923,5442407.0
2008-12-09 06:35:00,1.85906,1.85906,1.85874,1.85899,15831292.0
2008-12-09 06:36:00,1.85939,1.85982,1.85939,1.85982,12351269.0
2008-12-09 06:37:00,1.85976,1.85983,1.85972,1.85982,18277169.0
2008-12-09 06:38:00,1.85964,1.85964,1.85849,1.85891,8157054.0
2008-12-09 06:39:00,1.85913,1.85968,1.85913,1.85962,9929857.0
2008-12-09 06:40:00,1.85942,1.85942,1.85882,1.85935,10758335.0
2008-12-09 06:41:00,1.85957,1.86017,1.85957,1.86017,17785307.0
2008-12-09 06:42:00,1.85992,1.85992,1.85936,1.85936,8821686.0
2008-12-09 06:43:00,1.8593,1.8593,1.85884,1.85884,10592964.0
2008-12-09 06:44:00,1.85831,1.85831,1.85796,1.85796,7424985.0
2008-12-09 06:45:00,1.858,1.8586,1.858,1.8586,8219033.0
2008-12-09 06:46:00,1.85874,1.85886,1.85874,1.85876,3211120.0
2008-12-09 06:47:00,1.85894,1.85954,1.85773,1.85954,19750516.0
2008-12-09 06:48:00,1.85945,1.85945,1.85778,1.85778,4119619.0
2008-12-09 06:49:00,1.85798,1.85816,1.85778,1.85816,8236635.0
2008-12-09 06:50:00,1.8581,1.8581,1.85782,1.85782,5050040.0
2008-12-09 06:51:00,1.85807,1.85869,1.85807,1.85869,10582623.0
2008-12-09 06:52:00,1.85853,1.85863,1.85842,1.85851,7682778.0
2008-12-09 06:53:00,1.85818,1.85818,1.85785,1.85799,9117544.0
2008-12-09 06:54:00,1.8579,1.8579,1.85674,1.85727,7527018.0
2008-12-09 06:55:00,1.85745,1.85757,1.85745,1.85757,9326339.0
2008-12-09 06:56:00,1.85748,1.85755,1.85702,1.85702,4321015.0
2008-12-09 06:57:00,1.85696,1.85722,1.85676,1.85722,11524114.0
2008-12-09 06:58:00,1.85745,1.85765,1.85745,1.85765,7513308.0
2008-12-09 06:59:00,1.85771,1.85771,1.85719,1.85767,6078059.0
2008-12-09 07:00:00,1.85774,1.85797,1.85752,1.85752,8352924.0
2008-12-09 07:01:00,1.8577,1.85787,1.8577,1.85787,3150025.0
2008-12-09 07:02:00,1.85779,1.85779,1.85766,1.85766,10308803.0
2008-12-09 07:03:00,1.85748,1.85761,1.85727,1.85757,7567838.0
2008-12-09 07:04:00,1.85792,1.85834,1.85792,1.85834,2931429.0
2008-12-09 07:05:00,1.85837,1.85837,1.85826,1.8583,7910738.0
2008-12-09 07:06:00,1.85817,1.85818,1.85809,1.85817,6203105.0
2008-12-09 07:07:00,1.85811,1.85822,1.85811,1.85816,10544764.0
2008-12-09 07:08:00,1.85822,1.85838,1.85822,1.85827,18870307.0
2008-12-09 07:09:00,1.85826,1.85826,1.85807,1.85811,15389587.0
2008-12-09 07:10:00,1.85808,1.85816,1.85797,1.85816,3866557.0
2008-12-09 07:11:00,1.85826,1.85839,1.85808,1.85824,9242721.0
2008-12-09 07:12:00,1.85818,1.8583,1.85776,1.85801,3763922.0
2008-12-09 07:13:00,1.85818,1.85828,1.85818,1.85821,6259091.0
2008-12-09 07:14:00,1.85819,1.85844,1.85819,1.85844,3079738.0
2008-12-09 07:15:00,1.85858,1.85866,1.85858,1.85863,3968985.0
2008-12-09 07:16:00,1.85868,1.85888,1.85868,1.85888,5894592.0
2008-12-09 07:17:00,1.85897,1.85926,1.85897,1.85918,16872377.0
2008-12-09 07:18:00,1.85911,1.85911,1.85857,1.85902,18370936.0
2008-12-09 07:19:00,1.85898,1.85904,1.8589,1.85895,2710550.0
2008-12-09 07:20:00,1.85904,1.85911,1.85895,1.85895,4397360.0
2008-12-09 07:21:00,1.85901,1.85907,1.85901,1.85903,16065993.0
2008-12-09 07:22:00,1.8592,1.8592,1.85897,1.85897,12403587.0
2008-12-09 07:23:00,1.85872,1.85886,1.85849,1.85886,4629297.0
2008-12-09 07:24:00,1.85878,1.85885,1.85842,1.85842,11887703.0
2008-12-09 07:25:00,1.85837,1.85839,1.85829,1.85834,16421608.0
2008-12-09 07:26:00,1.85825,1.85844,1.85825,1.85837,4882646.0
2008-12-09 07:27:00,1.85831,1.85841,1.85827,1.85827,4025097.0
2008-12-09 07:28:00,1.85826,1.85845,1.85688,1.85845,3006708.0
2008-12-09 07:29:00,1.85857,1.85889,1.85857,1.85889,5380649.0
2008-12-09 07:30:00,1.85893,1.85893,1.85882,1.85887,5866249.0
2008-12-09 07:31:00,1.85888,1.85907,1.85888,1.8589,14241928.0
2008-12-09 07:32:00,1.85915,1.85948,1.85915,1.85948,10021852.0
2008-12-09 07:33:00,1.85963,1.85991,1.85963,1.85991,2551731.0
2008-12-09 07:34:00,1.85969,1.85988,1.85933,1.8594,5205908.0
2008-12-09 07:35:00,1.85932,1.85932,1.85924,1.85926,7409140.0
2008-12-09 07:36:00,1.85932,1.85932,1.85897,1.85907,10841186.0
2008-12-09 07:37:00,1.8591,1.85925,1.85892,1.85892,7937500.0
2008-12-09 07:38:00,1.85896,1.85902,1.85852,1.85852,16286942.0
2008-12-09 07:39:00,1.85823,1.85823,1.85797,1.85797,5479232.0
2008-12-09 07:40:00,1.85796,1.85796,1.85776,1.85781,12798572.0
2008-12-09 07:41:00,1.8578,1.8578,1.85774,1.85778,2751637.0
2008-12-09 07:42:00,1.85799,1.85836,1.85799,1.85817,4861720.0
2008-12-09 07:43:00,1.85816,1.8586,1.85816,1.8586,4797614.0
2008-12-09 07:44:00,1.85872,1.85965,1.85872,1.85965,8547523.0
2008-12-09 07:45:00,1.85974,1.86,1.85964,1.86,6795332.0
2008-12-09 07:46:00,1.86,1.86013,1.85963,1.85963,5980115.0
2008-12-09 07:47:00,1.85938,1.85938,1.85887,1.85887,4623282.0
2008-12-09 07:48:00,1.85894,1.85894,1.85851,1.85851,7532303.0
2008-12-09 07:49:00,1.85861,1.85867,1.85849,1.85865,9179120.0
2008-12-09 07:50:00,1.85866,1.85866,1.85839,1.85859,19832696.0
2008-12-09 07:51:00,1.85856,1.85874,1.85856,1.85874,9974091.0
2008-12-09 07:52:00,1.85867,1.85867,1.85818,1.85824,3531758.0
2008-12-09 07:53:00,1.85835,1.85839,1.85817,1.85839,5098682.0
2008-12-09 07:54:00,1.85828,1.85828,1.85786,1.85805,12507836.0
2008-12-09 07:55:00,1.85777,1.85815,1.85766,1.85815,11294398.0
2008-12-09 07:56:00,1.8583,1.85845,1.8583,1.85834,4774979.0
2008-12-09 07:57:00,1.85821,1.85821,1.8569,1.8571,9420096.0
2008-12-09 07:58:00,1.85706,1.85753,1.85706,1.85722,6956864.0
2008-12-09 07:59:00,1.85723,1.85876,1.85723,1.85876,15297350.0
2008-12-09 08:00:00,1.85866,1.85866,1.85776,1.85776,4920611.0
2008-12-09 08:01:00,1.85761,1.85761,1.85728,1.85728,4330505.0
2008-12-09 08:02:00,1.85715,1.85733,1.85691,1.85733,5584317.0
2008-12-09 08:03:00,1.85742,1.85751,1.8571,1.85733,2322227.0
2008-12-09 08:04:00,1.85762,1.85769,1.85752,1.85757,6668023.0
2008-12-09 08:05:00,1.85759,1.85773,1.85757,1.85773,9404916.0
2008-12-09 08:06:00,1.85774,1.85774,1.85756,1.85757,3271115.0
2008-12-09 08:07:00,1.85749,1.85749,1.85702,1.85742,15942814.0
2008-12-09 08:08:00,1.85751,1.85774,1.8574,1.8574,8382377.0
2008-12-09 08:09:00,1.85718,1.85726,1.85697,1.85726,5724296.0
2008-12-09 08:10:00,1.85744,1.85782,1.85744,1.85782,3638178.0
2008-12-09 08:11:00,1.85774,1.85789,1.85631,1.85765,4029120.0
2008-12-09 08:12:00,1.85748,1.85758,1.85675,1.85696,5035826.0
2008-12-09 08:13:00,1.85712,1.85781,1.85712,1.85772,5217795.0
2008-12-09 08:14:00,1.85781,1.85783,1.85775,1.85775,9978929.0
2008-12-09 08:15:00,1.85764,1.85785,1.8571,1.85785,5206110.0
2008-12-09 08:16:00,1.85804,1.85804,1.85769,1.85778,10892528.0
2008-12-09 08:17:00,1.85772,1.85773,1.85745,1.85764,9123311.0
2008-12-09 08:18:00,1.85763,1.85763,1.85717,1.85732,5522770.0
2008-12-09 08:19:00,1.85741,1.8576,1.85741,1.85755,5467431.0
2008-12-09 08:20:00,1.85745,1.85745,1.85689,1.85717,3966325.0
2008-12-09 08:21:00,1.85725,1.8574,1.85721,1.85721,8278687.0
2008-12-09 08:22:00,1.85712,1.85735,1.85712,1.85728,12001734.0
2008-12-09 08:23:00,1.857,1.857,1.85653,1.85656,4593600.0
2008-12-09 08:24:00,1.85647,1.85662,1.85647,1.85662,4776600.0
2008-12-09 08:25:00,1.85657,1.85786,1.85657,1.85786,5716965.0
2008-12-09 08:26:00,1.85796,1.85836,1.85796,1.85804,4195831.0
2008-12-09 08:27:00,1.85782,1.85782,1.8571,1.85724,10054534.0
2008-12-09 08:28:00,1.85723,1.85738,1.8572,1.8572,4295082.0
2008-12-09 08:29:00,1.85718,1.8576,1.85718,1.8576,6109981.0
2008-12-09 08:30:00,1.8576,1.85763,1.85738,1.85738,8219780.0
2008-12-09 08:31:00,1.85742,1.85754,1.85736,1.85753,11031915.0
2008-12-09 08:32:00,1.8575,1.8576,1.85747,1.85749,3344049.0
2008-12-09 08:33:00,1.85754,1.85783,1.85754,1.85783,5439444.0
2008-12-09 08:34:00,1.85792,1.85809,1.85789,1.85809,10657405.0
2008-12-09 08:35:00,1.85816,1.8583,1.85815,1.85826,4873156.0
2008-12-09 08:36:00,1.85815,1.85823,1.85754,1.85754,14841037.0
2008-12-09 08:37:00,1.85773,1.85809,1.85773,1.85802,7138179.0
2008-12-09 08:38:00,1.85798,1.858,1.85787,1.85795,9825828.0
2008-12-09 08:39:00,1.85801,1.85823,1.85801,1.85823,2328287.0
2008-12-09 08:40:00,1.85834,1.8584,1.85815,1.8584,10605718.0
2008-12-09 08:41:00,1.85856,1.85856,1.85831,1.85831,13187607.0
2008-12-09 08:42:00,1.8584,1.85858,1.8584,1.85858,3742787.0
2008-12-09 08:43:00,1.85863,1.85875,1.85858,1.85875,3878993.0
2008-12-09 08:44:00,1.85869,1.85869,1.85801,1.85829,6816558.0
2008-12-09 08:45:00,1.85843,1.85859,1.85839,1.85859,6056528.0
2008-12-09 08:46:00,1.85857,1.85857,1.85826,1.85826,13096769.0
2008-12-09 08:47:00,1.85844,1.85863,1.85844,1.85856,11781727.0
2008-12-09 08:48:00,1.85864,1.85864,1.85831,1.85851,3635752.0
2008-12-09 08:49:00,1.85852,1.85869,1.85852,1.85869,10817981.0
2008-12-09 08:50:00,1.85859,1.85862,1.85823,1.85823,6977451.0
2008-12-09 08:51:00,1.85822,1.85861,1.85804,1.85861,7636903.0
2008-12-09 08:52:00,1.85853,1.85868,1.85817,1.85849,9318047.0
2008-12-09 08:53:00,1.85887,1.85906,1.85887,1.85903,9012827.0
2008-12-09 08:54:00,1.85882,1.85882,1.85824,1.85824,6859639.0
2008-12-09 08:55:00,1.85816,1.85816,1.85757,1.85776,7848877.0
2008-12-09 08:56:00,1.85768,1.85768,1.8569,1.8569,8083214.0
2008-12-09 08:57:00,1.85691,1.85691,1.85677,1.85687,3321184.0
2008-12-09 08:58:00,1.85686,1.85701,1.85684,1.85701,5271508.0
2008-12-09 08:59:00,1.85699,1.85709,1.85695,1.85697,26830327.0
2008-12-09 09:00:00,1.85678,1.85681,1.85634,1.85634,7990406.0
2008-12-09 09:01:00,1.85626,1.85626,1.85574,1.85574,13479625.0
2008-12-09 09:02:00,1.85571,1.85571,1.85518,1.8554,5109792.0
2008-12-09 09:03:00,1.85544,1.85568,1.85537,1.85568,11003403.0
2008-12-09 09:04:00,1.85576,1.85576,1.85549,1.85556,5990562.0
2008-12-09 09:05:00,1.85546,1.85546,1.85524,1.85533,4529103.0
2008-12-09 09:06:00,1.85502,1.85502,1.85434,1.85434,7614180.0
2008-12-09 09:07:00,1.85426,1.85426,1.8533,1.8533,4731663.0
2008-12-09 09:08:00,1.85338,1.8542,1.85338,1.85376,7276379.0
2008-12-09 09:09:00,1.85389,1.85506,1.85389,1.85462,15887767.0
2008-12-09 09:10:00,1.85457,1.85495,1.85456,1.85482,4540536.0
2008-12-09 09:11:00,1.85472,1.85472,1.85376,1.85376,4141152.0
2008-12-09 09:12:00,1.85363,1.85397,1.85363,1.85397,4739423.0
2008-12-09 09:13:00,1.85403,1.85407,1.85377,1.85377,12827218.0
2008-12-09 09:14:00,1.8537,1.85378,1.85362,1.85378,15058134.0
2008-12-09 09:15:00,1.85373,1.85425,1.8537,1.85425,6790509.0
2008-12-09 09:16:00,1.85427,1.85427,1.85338,1.85338,6211431.0
2008-12-09 09:17:00,1.85336,1.85391,1.85336,1.85391,9007610.0
2008-12-09 09:18:00,1.8539,1.8539,1.85375,1.85375,5309615.0
2008-12-09 09:19:00,1.85376,1.85379,1.85351,1.85351,3098443.0
2008-12-09 09:20:00,1.85366,1.85397,1.85364,1.85374,20193050.0
2008-12-09 09:21:00,1.85369,1.85369,1.85345,1.85345,10550250.0
2008-12-09 09:22:00,1.85329,1.85329,1.85295,1.85295,10124049.0
2008-12-09 09:23:00,1.85278,1.85284,1.85265,1.85284,3414440.0
2008-12-09 09:24:00,1.85304,1.85385,1.85304,1.85385,7606960.0
2008-12-09 09:25:00,1.85396,1.85396,1.85386,1.85388,4849202.0
2008-12-09 09:26:00,1.85388,1.85389,1.85348,1.85348,8375092.0
2008-12-09 09:27:00,1.85366,1.85545,1.85366,1.85545,6260153.0
2008-12-09 09:28:00,1.85529,1.85529,1.85441,1.85441,8145135.0
2008-12-09 09:29:00,1.85424,1.85428,1.85396,1.85396,8246949.0
2008-12-09 09:30:00,1.85387,1.85423,1.8537,1.85423,11256844.0
2008-12-09 09:31:00,1.85453,1.85537,1.85453,1.85479,8049970.0
2008-12-09 09:32:00,1.85461,1.85461,1.85432,1.85432,6875320.0
2008-12-09 09:33:00,1.85423,1.85423,1.85394,1.85397,12501998.0
2008-12-09 09:34:00,1.85382,1.85384,1.8536,1.8536,10220479.0
2008-12-09 09:35:00,1.85341,1.85341,1.85295,1.85308,4153549.0
2008-12-09 09:36:00,1.85314,1.85314,1.85176,1.85176,7345030.0
2008-12-09 09:37:00,1.85164,1.85211,1.85152,1.85173,6610281.0
2008-12-09 09:38:00,1.85212,1.85257,1.85212,1.85215,6188042.0
2008-12-09 09:39:00,1.8522,1.85299,1.85199,1.85299,4355142.0
2008-12-09 09:40:00,1.85305,1.85374,1.85305,1.85374,4366108.0
2008-12-09 09:41:00,1.85384,1.85384,1.85374,1.85379,8811431.0
2008-12-09 09:42:00,1.8538,1.85394,1.85372,1.85372,4519552.0
2008-12-09 09:43:00,1.85376,1.85387,1.85371,1.85375,5640127.0
2008-12-09 09:44:00,1.85377,1.85391,1.85377,1.85388,6966226.0
2008-12-09 09:45:00,1.85344,1.85363,1.85298,1.85298,7396880.0
2008-12-09 09:46:00,1.85266,1.85266,1.85181,1.85181,11768307.0
2008-12-09 09:47:00,1.85207,1.85254,1.85207,1.85254,8219301.0
2008-12-09 09:48:00,1.85242,1.85242,1.85197,1.85201,15354375.0
2008-12-09 09:49:00,1.8519,1.8519,1.85153,1.85167,5962888.0
2008-12-09 09:50:00,1.85159,1.85166,1.85148,1.85166,5115032.0
2008-12-09 09:51:00,1.85167,1.85199,1.8516,1.85199,3295430.0
2008-12-09 09:52:00,1.85226,1.8525,1.85226,1.85247,3045957.0
2008-12-09 09:53:00,1.85266,1.8533,1.85266,1.8533,8451963.0
2008-12-09 09:54:00,1.85318,1.85329,1.85318,1.85328,5259041.0
2008-12-09 09:55:00,1.85343,1.85343,1.85291,1.85291,10402107.0
2008-12-09 09:56:00,1.85302,1.8534,1.85295,1.8534,5747752.0
2008-12-09 09:57:00,1.85363,1.85419,1.85363,1.85419,16279327.0
2008-12-09 09:58:00,1.8544,1.85451,1.85434,1.85442,10149778.0
2008-12-09 09:59:00,1.85469,1.85511,1.85469,1.85488,13441099.0
2008-12-09 10:00:00,1.85475,1.85494,1.85448,1.85448,7001408.0
2008-12-09 10:01:00,1.85441,1.85487,1.85437,1.85487,24103942.0
2008-12-09 10:02:00,1.85498,1.85538,1.85498,1.85538,4280074.0
2008-12-09 10:03:00,1.85549,1.85607,1.85549,1.85607,5878196.0
2008-12-09 10:04:00,1.85631,1.85673,1.85631,1.85671,8333026.0
2008-12-09 10:05:00,1.85671,1.85682,1.85654,1.85682,4876214.0
2008-12-09 10:06:00,1.85687,1.8573,1.85687,1.85694,3734739.0
2008-12-09 10:07:00,1.85704,1.85721,1.85704,1.85705,6671104.0
2008-12-09 10:08:00,1.85697,1.8571,1.85687,1.8571,5416708.0
2008-12-09 10:09:00,1.8571,1.85743,1.85688,1.85743,4590806.0
2008-12-09 10:10:00,1.85741,1.85741,1.85718,1.85718,9128713.0
2008-12-09 10:11:00,1.85747,1.8588,1.85747,1.8588,13486731.0
2008-12-09 10:12:00,1.85882,1.85953,1.85882,1.85931,9578243.0
2008-12-09 10:13:00,1.85918,1.85918,1.85813,1.85813,4574558.0
2008-12-09 10:14:00,1.85808,1.85808,1.85758,1.85763,4527453.0
2008-12-09 10:15:00,1.85757,1.85757,1.85705,1.85705,18928427.0
2008-12-09 10:16:00,1.85711,1.85711,1.85669,1.85669,9281050.0
2008-12-09 10:17:00,1.85664,1.85664,1.85614,1.85616,10511669.0
2008-12-09 10:18:00,1.85599,1.85602,1.8557,1.8557,9637693.0
2008-12-09 10:19:00,1.85559,1.85559,1.85501,1.85501,11277959.0
2008-12-09 10:20:00,1.85493,1.85493,1.85453,1.85453,6100474.0
2008-12-09 10:21:00,1.85446,1.85446,1.85364,1.85364,6824246.0
2008-12-09 10:22:00,1.85347,1.85363,1.8534,1.85348,10793327.0
2008-12-09 10:23:00,1.85367,1.85385,1.85367,1.85381,9863832.0
2008-12-09 10:24:00,1.85368,1.85368,1.85241,1.85255,6236944.0
2008-12-09 10:25:00,1.8527,1.85324,1.85265,1.85324,11571682.0
2008-12-09 10:26:00,1.85283,1.85322,1.85283,1.8529,4734957.0
2008-12-09 10:27:00,1.85285,1.85366,1.85285,1.85366,9994679.0
2008-12-09 10:28:00,1.85356,1.85356,1.85303,1.85306,20786506.0
2008-12-09 10:29:00,1.8533,1.85343,1.85321,1.85342,8771324.0
2008-12-09 10:30:00,1.85324,1.85336,1.85259,1.85259,4906188.0
2008-12-09 10:31:00,1.85253,1.85253,1.85214,1.85214,9628327.0
2008-12-09 10:32:00,1.85208,1.85224,1.85165,1.85224,5834821.0
2008-12-09 10:33:00,1.85237,1.85289,1.85222,1.85288,7041953.0
2008-12-09 10:34:00,1.85271,1.85293,1.85265,1.85293,5600139.0
2008-12-09 10:35:00,1.853,1.85322,1.85278,1.85278,9231411.0
2008-12-09 10:36:00,1.85253,1.85259,1.85232,1.85243,13349235.0
2008-12-09 10:37:00,1.85259,1.85289,1.85254,1.85289,12676868.0
2008-12-09 10:38:00,1.85299,1.85374,1.85299,1.85374,6175495.0
2008-12-09 10:39:00,1.85346,1.85346,1.85326,1.85334,3723330.0
2008-12-09 10:40:00,1.85333,1.85348,1.85332,1.85348,7525503.0
2008-12-09 10:41:00,1.85362,1.85448,1.85362,1.85448,4090537.0
2008-12-09 10:42:00,1.85473,1.85602,1.85473,1.85602,8737038.0
2008-12-09 10:43:00,1.85608,1.85641,1.85605,1.85641,5276261.0
2008-12-09 10:44:00,1.85649,1.85706,1.85642,1.8565,9996611.0
2008-12-09 10:45:00,1.8567,1.85748,1.8567,1.85748,8683187.0
2008-12-09 10:46:00,1.85787,1.85838,1.85787,1.8582,4332177.0
2008-12-09 10:47:00,1.85807,1.85807,1.8568,1.8568,3288871.0
2008-12-09 10:48:00,1.85645,1.85645,1.8558,1.8558,19201374.0
2008-12-09 10:49:00,1.85549,1.85553,1.85523,1.85528,6495677.0
2008-12-09 10:50:00,1.85529,1.85529,1.85475,1.85475,10140862.0
2008-12-09 10:51:00,1.85478,1.85525,1.85478,1.85525,9077994.0
2008-12-09 10:52:00,1.85523,1.85541,1.85519,1.85541,6210019.0
2008-12-09 10:53:00,1.85562,1.8559,1.85543,1.85581,3393276.0
2008-12-09 10:54:00,1.85585,1.85608,1.8557,1.85608,11853024.0
2008-12-09 10:55:00,1.85632,1.85708,1.85632,1.85708,7009083.0
2008-12-09 10:56:00,1.85693,1.85693,1.85621,1.85621,3513016.0
2008-12-09 10:57:00,1.85615,1.85615,1.85581,1.8559,7910471.0
2008-12-09 10:58:00,1.85578,1.85628,1.85578,1.85628,8660802.0
2008-12-09 10:59:00,1.8566,1.85726,1.8566,1.85714,5915631.0
2008-12-09 11:00:00,1.85685,1.85696,1.85614,1.85696,43084792.0
2008-12-09 11:01:00,1.85692,1.85692,1.85683,1.85683,4349936.0
2008-12-09 11:02:00,1.85711,1.85731,1.85687,1.85687,6897487.0
2008-12-09 11:03:00,1.85672,1.85675,1.85639,1.85639,9405046.0
2008-12-09 11:04:00,1.85622,1.85632,1.85581,1.85632,71494972.0
2008-12-09 11:05:00,1.85609,1.85609,1.85562,1.85575,3795015.0
2008-12-09 11:06:00,1.85575,1.85605,1.85551,1.85605,12654586.0
2008-12-09 11:07:00,1.85617,1.85677,1.85575,1.85677,11870862.0
2008-12-09 11:08:00,1.85691,1.85694,1.85629,1.85629,17966715.0
2008-12-09 11:09:00,1.85621,1.85621,1.85572,1.85619,3946623.0
2008-12-09 11:10:00,1.85662,1.85745,1.85662,1.85745,5013419.0
2008-12-09 11:11:00,1.85756,1.85761,1.85723,1.85747,13024478.0
2008-12-09 11:12:00,1.85741,1.85741,1.85565,1.85565,2150977.0
2008-12-09 11:13:00,1.85542,1.85605,1.85527,1.85605,6371127.0
2008-12-09 11:14:00,1.85624,1.85644,1.85591,1.85591,15015675.0
2008-12-09 11:15:00,1.85567,1.85567,1.85531,1.85531,7702913.0
2008-12-09 11:16:00,1.85529,1.85539,1.8551,1.85529,12230437.0
2008-12-09 11:17:00,1.85538,1.85676,1.85538,1.85661,6780376.0
2008-12-09 11:18:00,1.85665,1.85776,1.85665,1.85776,4576997.0
2008-12-09 11:19:00,1.85769,1.85772,1.85643,1.85643,7914292.0
2008-12-09 11:20:00,1.85625,1.85625,1.85579,1.85616,11577747.0
2008-12-09 11:21:00,1.85607,1.85638,1.85604,1.85627,12399537.0
2008-12-09 11:22:00,1.85606,1.85606,1.85517,1.85517,4899111.0
2008-12-09 11:23:00,1.85478,1.85478,1.85439,1.85456,13317470.0
2008-12-09 11:24:00,1.85454,1.85475,1.85454,1.85475,13516685.0
2008-12-09 11:25:00,1.85487,1.85598,1.85487,1.85598,8739894.0
2008-12-09 11:26:00,1.85602,1.85632,1.85602,1.85632,8274830.0
2008-12-09 11:27:00,1.85631,1.857,1.85631,1.857,10573613.0
2008-12-09 11:28:00,1.85701,1.85748,1.8566,1.85672,3505853.0
2008-12-09 11:29:00,1.85645,1.85645,1.85557,1.85557,15495639.0
2008-12-09 11:30:00,1.85535,1.85535,1.85439,1.8544,9570094.0
2008-12-09 11:31:00,1.85429,1.85429,1.85407,1.85407,8862254.0
2008-12-09 11:32:00,1.85374,1.8548,1.85372,1.8548,10297950.0
2008-12-09 11:33:00,1.85482,1.85543,1.85482,1.85543,6795433.0
2008-12-09 11:34:00,1.85547,1.85582,1.85547,1.85582,4973049.0
2008-12-09 11:35:00,1.85578,1.8562,1.85578,1.85595,4472760.0
2008-12-09 11:36:00,1.85577,1.85583,1.85521,1.85521,1838364.0
2008-12-09 11:37:00,1.85499,1.85518,1.85499,1.85507,3988747.0
2008-12-09 11:38:00,1.85521,1.85561,1.85511,1.85561,4923181.0
2008-12-09 11:39:00,1.85576,1.85607,1.85566,1.85566,14189090.0
2008-12-09 11:40:00,1.8557,1.8557,1.85507,1.85507,9688361.0
2008-12-09 11:41:00,1.85501,1.85511,1.85478,1.85511,14254624.0
2008-12-09 11:42:00,1.85507,1.85507,1.85427,1.85427,15376818.0
2008-12-09 11:43:00,1.85456,1.855,1.85448,1.855,4082118.0
2008-12-09 11:44:00,1.85522,1.85574,1.85522,1.85574,8810830.0
2008-12-09 11:45:00,1.85579,1.85641,1.85578,1.85641,13686811.0
2008-12-09 11:46:00,1.85677,1.85724,1.85677,1.85713,22872793.0
2008-12-09 11:47:00,1.85694,1.85716,1.85691,1.85691,11327666.0
2008-12-09 11:48:00,1.85688,1.85688,1.85662,1.85662,7404143.0
2008-12-09 11:49:00,1.85653,1.85653,1.85619,1.85622,6268955.0
2008-12-09 11:50:00,1.85627,1.85661,1.85627,1.85661,8230694.0
2008-12-09 11:51:00,1.85674,1.85699,1.85674,1.8568,7591257.0
2008-12-09 11:52:00,1.85689,1.85689,1.85642,1.85654,2517926.0
2008-12-09 11:53:00,1.85668,1.85766,1.85668,1.85766,10223241.0
2008-12-09 11:54:00,1.85777,1.85777,1.85764,1.85764,17462845.0
2008-12-09 11:55:00,1.85748,1.85748,1.85719,1.85725,4757137.0
2008-12-09 11:56:00,1.85694,1.85694,1.85671,1.85693,5518091.0
2008-12-09 11:57:00,1.85741,1.85836,1.85741,1.85836,40622945.0
2008-12-09 11:58:00,1.85861,1.85893,1.85861,1.85881,14902826.0
2008-12-09 11:59:00,1.85865,1.85865,1.85759,1.85759,15713077.0
2008-12-09 12:00:00,1.85755,1.85865,1.85752,1.85865,10563279.0
2008-12-09 12:01:00,1.85851,1.85851,1.85743,1.85743,10180772.0
2008-12-09 12:02:00,1.85753,1.85771,1.85753,1.85771,12827784.0
2008-12-09 12:03:00,1.8578,1.85807,1.8578,1.858,3836219.0
2008-12-09 12:04:00,1.8581,1.85864,1.8581,1.85843,6106633.0
2008-12-09 12:05:00,1.8582,1.85828,1.85799,1.85799,7561097.0
2008-12-09 12:06:00,1.85777,1.85799,1.85758,1.85799,5040977.0
2008-12-09 12:07:00,1.85792,1.85792,1.85757,1.85757,26991685.0
2008-12-09 12:08:00,1.85736,1.85736,1.8568,1.85734,14204235.0
2008-12-09 12:09:00,1.85733,1.85733,1.85674,1.85674,6690171.0
2008-12-09 12:10:00,1.85655,1.85658,1.85635,1.85637,5487120.0
2008-12-09 12:11:00,1.85662,1.85709,1.85662,1.85705,6070181.0
2008-12-09 12:12:00,1.85715,1.85729,1.85701,1.85717,9067442.0
2008-12-09 12:13:00,1.85703,1.85703,1.85655,1.85661,7763430.0
2008-12-09 12:14:00,1.85665,1.85738,1.85665,1.85738,5466660.0
2008-12-09 12:15:00,1.85748,1.85749,1.85713,1.85749,4438297.0
2008-12-09 12:16:00,1.85731,1.85731,1.85704,1.85704,4811739.0
2008-12-09 12:17:00,1.85718,1.85726,1.85689,1.85689,11487292.0
2008-12-09 12:18:00,1.85729,1.85747,1.85729,1.85739,11465231.0
2008-12-09 12:19:00,1.85731,1.85731,1.85706,1.85728,4339462.0
2008-12-09 12:20:00,1.85743,1.85828,1.85743,1.85828,6289131.0
2008-12-09 12:21:00,1.85841,1.85902,1.85841,1.85902,11080568.0
2008-12-09 12:22:00,1.85902,1.86,1.85902,1.85987,14275592.0
2008-12-09 12:23:00,1.85991,1.86074,1.85991,1.86074,8122594.0
2008-12-09 12:24:00,1.86083,1.86097,1.86072,1.86076,19322440.0
2008-12-09 12:25:00,1.8608,1.86106,1.86021,1.86043,5236984.0
2008-12-09 12:26:00,1.86035,1.86035,1.86011,1.86011,5777833.0
2008-12-09 12:27:00,1.85998,1.86005,1.85963,1.85963,11115026.0
2008-12-09 12:28:00,1.85996,1.86049,1.85996,1.86049,13021281.0
2008-12-09 12:29:00,1.86067,1.861,1.86067,1.86093,11761720.0
2008-12-09 12:30:00,1.86095,1.86136,1.86095,1.86136,15737869.0
2008-12-09 12:31:00,1.86132,1.86149,1.86132,1.86132,13551714.0
2008-12-09 12:32:00,1.86113,1.86113,1.86017,1.86017,5302591.0
2008-12-09 12:33:00,1.86012,1.86012,1.85982,1.85982,5283935.0
2008-12-09 12:34:00,1.85979,1.85979,1.859,1.85908,6141245.0
2008-12-09 12:35:00,1.85908,1.85966,1.85908,1.85966,3917974.0
2008-12-09 12:36:00,1.85974,1.86011,1.85974,1.86011,6181320.0
2008-12-09 12:37:00,1.86014,1.86072,1.86014,1.86072,4883753.0
2008-12-09 12:38:00,1.86079,1.86108,1.86003,1.86009,7556166.0
2008-12-09 12:39:00,1.85999,1.85999,1.85981,1.85995,8051721.0
2008-12-09 12:40:00,1.85998,1.86053,1.85998,1.86053,4698255.0
2008-12-09 12:41:00,1.86058,1.86058,1.86027,1.86027,8301457.0
2008-12-09 12:42:00,1.86026,1.86051,1.86026,1.86051,2902637.0
2008-12-09 12:43:00,1.86057,1.86099,1.86054,1.86099,8154463.0
2008-12-09 12:44:00,1.86104,1.86104,1.86079,1.86079,4345648.0
2008-12-09 12:45:00,1.86094,1.86139,1.86094,1.86137,19110716.0
2008-12-09 12:46:00,1.86179,1.86212,1.86179,1.86179,3515671.0
2008-12-09 12:47:00,1.86178,1.86178,1.86151,1.86151,6969325.0
2008-12-09 12:48:00,1.86148,1.86245,1.86148,1.86245,7284629.0
2008-12-09 12:49:00,1.86239,1.86272,1.86232,1.86272,7213941.0
2008-12-09 12:50:00,1.86274,1.86274,1.86227,1.86227,17355639.0
2008-12-09 12:51:00,1.86221,1.86226,1.86204,1.86204,6546456.0
2008-12-09 12:52:00,1.86189,1.86189,1.86142,1.86142,12908185.0
2008-12-09 12:53:00,1.86157,1.86193,1.86157,1.86193,5858611.0
2008-12-09 12:54:00,1.86184,1.86184,1.86152,1.86152,4942702.0
2008-12-09 12:55:00,1.86142,1.86156,1.86138,1.86156,5674744.0
2008-12-09 12:56:00,1.86156,1.86168,1.86149,1.86158,8335273.0
2008-12-09 12:57:00,1.86163,1.86184,1.86148,1.86184,3417996.0
2008-12-09 12:58:00,1.86226,1.86259,1.86226,1.86259,8972582.0
2008-12-09 12:59:00,1.86268,1.86317,1.86268,1.86297,7201890.0
2008-12-09 13:00:00,1.86307,1.86322,1.86307,1.86314,3259317.0
2008-12-09 13:01:00,1.86293,1.86304,1.86275,1.86304,5765281.0
2008-12-09 13:02:00,1.86245,1.86294,1.86234,1.86234,7359693.0
2008-12-09 13:03:00,1.8622,1.8622,1.86195,1.86196,12142535.0
2008-12-09 13:04:00,1.86201,1.86212,1.86146,1.86146,3756445.0
2008-12-09 13:05:00,1.86134,1.86162,1.8613,1.86162,5871558.0
2008-12-09 13:06:00,1.86166,1.86166,1.85968,1.85968,9413152.0
2008-12-09 13:07:00,1.85923,1.85965,1.85874,1.85874,9759739.0
2008-12-09 13:08:00,1.85859,1.85859,1.85808,1.85816,11213612.0
2008-12-09 13:09:00,1.85823,1.85852,1.85817,1.85819,8776553.0
2008-12-09 13:10:00,1.85795,1.85795,1.85763,1.85763,6677247.0
2008-12-09 13:11:00,1.8574,1.8574,1.85674,1.85684,6891819.0
2008-12-09 13:12:00,1.8573,1.8577,1.8573,1.85732,9004489.0
2008-12-09 13:13:00,1.85744,1.85762,1.85726,1.85733,7061566.0
2008-12-09 13:14:00,1.85729,1.85756,1.85729,1.85756,18167636.0
2008-12-09 13:15:00,1.85764,1.85764,1.85694,1.85694,9857548.0
2008-12-09 13:16:00,1.85692,1.85711,1.85683,1.85698,7240096.0
2008-12-09 13:17:00,1.85708,1.85754,1.85708,1.85754,7349874.0
2008-12-09 13:18:00,1.85767,1.85798,1.85767,1.85777,9082547.0
2008-12-09 13:19:00,1.85772,1.85772,1.85723,1.85723,7819945.0
2008-12-09 13:20:00,1.85718,1.85719,1.85701,1.85719,9467098.0
2008-12-09 13:21:00,1.85714,1.85714,1.85659,1.85659,3807689.0
2008-12-09 13:22:00,1.85639,1.85652,1.85628,1.85628,7464168.0
2008-12-09 13:23:00,1.85615,1.85643,1.85585,1.85643,14893458.0
2008-12-09 13:24:00,1.85666,1.85672,1.85525,1.85648,2347352.0
2008-12-09 13:25:00,1.85646,1.85646,1.85606,1.85606,13443888.0
2008-12-09 13:26:00,1.85588,1.85588,1.85557,1.85567,6293534.0
2008-12-09 13:27:00,1.85593,1.8565,1.85593,1.8565,6153584.0
2008-12-09 13:28:00,1.85683,1.85714,1.85683,1.85709,11573392.0
2008-12-09 13:29:00,1.85715,1.8574,1.85715,1.8574,24329121.0
2008-12-09 13:30:00,1.85742,1.85783,1.85742,1.85783,2121688.0
2008-12-09 13:31:00,1.8579,1.85822,1.85765,1.85822,11345085.0
2008-12-09 13:32:00,1.85828,1.85857,1.85828,1.85857,4090925.0
2008-12-09 13:33:00,1.8586,1.85906,1.8586,1.85883,5971448.0
2008-12-09 13:34:00,1.85875,1.85875,1.85806,1.85806,13196091.0
2008-12-09 13:35:00,1.85779,1.8578,1.8575,1.8575,12182305.0
2008-12-09 13:36:00,1.85726,1.85726,1.85641,1.85641,8296177.0
2008-12-09 13:37:00,1.85633,1.85633,1.85606,1.85606,13091220.0
2008-12-09 13:38:00,1.85613,1.85703,1.85607,1.85693,6832230.0
2008-12-09 13:39:00,1.85709,1.85756,1.85709,1.85722,11951979.0
2008-12-09 13:40:00,1.85711,1.85748,1.85699,1.85748,3906244.0
2008-12-09 13:41:00,1.85756,1.85852,1.85756,1.85852,4957277.0
2008-12-09 13:42:00,1.85853,1.85867,1.85848,1.85867,7673427.0
2008-12-09 13:43:00,1.85846,1.85846,1.85805,1.85805,8724447.0
2008-12-09 13:44:00,1.85814,1.85814,1.85795,1.85795,8003803.0
2008-12-09 13:45:00,1.85773,1.85773,1.85683,1.85683,6892748.0
2008-12-09 13:46:00,1.85687,1.85698,1.85653,1.85687,6613018.0
2008-12-09 13:47:00,1.85668,1.85737,1.85668,1.85736,6710337.0
2008-12-09 13:48:00,1.85721,1.85721,1.85687,1.85687,7368270.0
2008-12-09 13:49:00,1.85676,1.85676,1.8564,1.8564,7304853.0
2008-12-09 13:50:00,1.85651,1.85676,1.85609,1.85609,2514936.0
2008-12-09 13:51:00,1.85601,1.85601,1.85567,1.85567,6088528.0
2008-12-09 13:52:00,1.85573,1.85578,1.85542,1.85542,8565552.0
2008-12-09 13:53:00,1.85531,1.85531,1.85509,1.85509,4400621.0
2008-12-09 13:54:00,1.85524,1.85569,1.85524,1.8553,7220906.0
2008-12-09 13:55:00,1.85532,1.85532,1.85502,1.85502,11444742.0
2008-12-09 13:56:00,1.85509,1.85509,1.85451,1.85506,6634236.0
2008-12-09 13:57:00,1.8551,1.85556,1.8551,1.85556,4547791.0
2008-12-09 13:58:00,1.85561,1.85565,1.85535,1.85565,5990193.0
2008-12-09 13:59:00,1.85574,1.85593,1.85574,1.85588,5734367.0
2008-12-09 14:00:00,1.85593,1.85606,1.85547,1.85547,20344425.0
2008-12-09 14:01:00,1.85512,1.85522,1.85448,1.85448,5717967.0
2008-12-09 14:02:00,1.85447,1.85488,1.85447,1.85488,7232279.0
2008-12-09 14:03:00,1.85478,1.85478,1.85446,1.85467,11755012.0
2008-12-09 14:04:00,1.85476,1.85491,1.85471,1.85491,5396060.0
2008-12-09 14:05:00,1.85496,1.85508,1.85467,1.85492,4490361.0
2008-12-09 14:06:00,1.85481,1.85506,1.85477,1.85495,6022544.0
2008-12-09 14:07:00,1.85466,1.85466,1.85391,1.85391,8861579.0
2008-12-09 14:08:00,1.85393,1.85454,1.85393,1.85454,5537071.0
2008-12-09 14:09:00,1.85477,1.8549,1.85456,1.8549,13113949.0
2008-12-09 14:10:00,1.85495,1.85503,1.85464,1.85466,7058477.0
2008-12-09 14:11:00,1.85463,1.85472,1.85461,1.85466,9842316.0
2008-12-09 14:12:00,1.85475,1.85534,1.85475,1.8553,15647033.0
2008-12-09 14:13:00,1.85538,1.85565,1.85538,1.85565,4089371.0
2008-12-09 14:14:00,1.85556,1.85556,1.85465,1.85465,6461573.0
2008-12-09 14:15:00,1.8545,1.85451,1.85445,1.85445,5880276.0
2008-12-09 14:16:00,1.8545,1.85486,1.85447,1.85486,10022851.0
2008-12-09 14:17:00,1.85505,1.85575,1.85505,1.85575,5343369.0
2008-12-09 14:18:00,1.8557,1.85581,1.85565,1.85581,4190974.0
2008-12-09 14:19:00,1.85601,1.85622,1.85586,1.85586,14509841.0
2008-12-09 14:20:00,1.85593,1.85598,1.85575,1.85598,5857454.0
2008-12-09 14:21:00,1.85596,1.85596,1.85571,1.85571,5799861.0
2008-12-09 14:22:00,1.85558,1.85558,1.85508,1.85508,11787555.0
2008-12-09 14:23:00,1.85498,1.85498,1.8544,1.8544,8499027.0
2008-12-09 14:24:00,1.85434,1.85443,1.85412,1.85443,6402885.0
2008-12-09 14:25:00,1.8546,1.85492,1.85436,1.85492,6115116.0
2008-12-09 14:26:00,1.85489,1.85508,1.85473,1.85508,4254038.0
2008-12-09 14:27:00,1.85508,1.85544,1.85486,1.85544,5072753.0
2008-12-09 14:28:00,1.85541,1.85561,1.85511,1.85551,10221245.0
2008-12-09 14:29:00,1.85556,1.85578,1.85556,1.85566,4128376.0
2008-12-09 14:30:00,1.85585,1.85602,1.85584,1.85602,2147985.0
2008-12-09 14:31:00,1.85596,1.85596,1.85561,1.85573,11032868.0
2008-12-09 14:32:00,1.8559,1.85638,1.8559,1.85623,11446932.0
2008-12-09 14:33:00,1.8562,1.85655,1.85602,1.85655,12332039.0
2008-12-09 14:34:00,1.85646,1.85646,1.85575,1.85583,10934043.0
2008-12-09 14:35:00,1.85595,1.85614,1.85595,1.85608,4335681.0
2008-12-09 14:36:00,1.85607,1.85616,1.85556,1.85563,9949239.0
2008-12-09 14:37:00,1.85564,1.85564,1.85525,1.85525,21187595.0
2008-12-09 14:38:00,1.85518,1.85518,1.85486,1.85516,11330316.0
2008-12-09 14:39:00,1.85545,1.85672,1.85545,1.85672,4094379.0
2008-12-09 14:40:00,1.85693,1.85695,1.85669,1.85695,15858074.0
2008-12-09 14:41:00,1.85693,1.85713,1.85685,1.85701,4782217.0
2008-12-09 14:42:00,1.85693,1.85699,1.85662,1.85662,11794052.0
2008-12-09 14:43:00,1.85654,1.85664,1.85631,1.85631,5997279.0
2008-12-09 14:44:00,1.85622,1.85622,1.85594,1.85594,5447078.0
2008-12-09 14:45:00,1.85596,1.85669,1.85596,1.85669,12950765.0
2008-12-09 14:46:00,1.85656,1.85672,1.85656,1.85662,3685468.0
2008-12-09 14:47:00,1.85647,1.85686,1.85647,1.85686,5223500.0
2008-12-09 14:48:00,1.85688,1.85707,1.85683,1.85688,19328841.0
2008-12-09 14:49:00,1.85714,1.85765,1.85714,1.85765,4386953.0
2008-12-09 14:50:00,1.85755,1.85755,1.85662,1.85662,17049478.0
2008-12-09 14:51:00,1.8562,1.8562,1.85572,1.85572,2957798.0
2008-12-09 14:52:00,1.85573,1.85573,1.85539,1.85539,9171478.0
2008-12-09 14:53:00,1.85552,1.8562,1.85548,1.8562,4657336.0
2008-12-09 14:54:00,1.85649,1.85739,1.85649,1.85739,3341177.0
2008-12-09 14:55:00,1.85774,1.85853,1.85774,1.85853,6250210.0
2008-12-09 14:56:00,1.85862,1.8589,1.85862,1.85877,11958829.0
2008-12-09 14:57:00,1.85887,1.85906,1.85887,1.85903,11304553.0
2008-12-09 14:58:00,1.8589,1.8589,1.85853,1.85853,12816693.0
2008-12-09 14:59:00,1.85839,1.85849,1.85783,1.85783,2188890.0
2008-12-09 15:00:00,1.85753,1.85794,1.85729,1.85794,8217826.0
2008-12-09 15:01:00,1.85796,1.85842,1.85796,1.85842,2138196.0
2008-12-09 15:02:00,1.85876,1.85876,1.85821,1.85829,3515406.0
2008-12-09 15:03:00,1.85816,1.85816,1.85794,1.8581,5460981.0
2008-12-09 15:04:00,1.85813,1.85813,1.85754,1.8576,4604443.0
2008-12-09 15:05:00,1.85767,1.8579,1.85767,1.8577,7842764.0
2008-12-09 15:06:00,1.85777,1.85782,1.85769,1.85769,5989984.0
2008-12-09 15:07:00,1.85745,1.85745,1.8557,1.8557,6411935.0
2008-12-09 15:08:00,1.85708,1.85708,1.85656,1.85656,9215922.0
2008-12-09 15:09:00,1.85663,1.85703,1.85657,1.85703,6261514.0
2008-12-09 15:10:00,1.85734,1.85778,1.85734,1.85774,7533247.0
2008-12-09 15:11:00,1.85756,1.85756,1.85705,1.85705,7884985.0
2008-12-09 15:12:00,1.85704,1.85737,1.85704,1.85737,5596348.0
2008-12-09 15:13:00,1.85757,1.85769,1.85748,1.85753,5541547.0
2008-12-09 15:14:00,1.85738,1.85738,1.85651,1.85651,6475223.0
2008-12-09 15:15:00,1.85642,1.85649,1.85625,1.85628,4637667.0
2008-12-09 15:16:00,1.85618,1.85626,1.85595,1.85626,392788862.0
2008-12-09 15:17:00,1.85619,1.85648,1.85619,1.85626,8457348.0
2008-12-09 15:18:00,1.8563,1.85639,1.8563,1.85638,5444583.0
2008-12-09 15:19:00,1.85626,1.85628,1.85522,1.85522,7874668.0
2008-12-09 15:20:00,1.85489,1.85489,1.85426,1.85449,5947488.0
2008-12-09 15:21:00,1.85451,1.85533,1.85451,1.85527,9242709.0
2008-12-09 15:22:00,1.85526,1.85531,1.85464,1.85464,9544509.0
2008-12-09 15:23:00,1.85472,1.85527,1.85472,1.85527,32622402.0
2008-12-09 15:24:00,1.85529,1.8554,1.85523,1.85523,10778693.0
2008-12-09 15:25:00,1.85524,1.85601,1.85524,1.85601,8214987.0
2008-12-09 15:26:00,1.85636,1.85683,1.8562,1.8562,9458918.0
2008-12-09 15:27:00,1.85583,1.85583,1.85511,1.85511,17048763.0
2008-12-09 15:28:00,1.85482,1.85482,1.85401,1.85411,6963405.0
2008-12-09 15:29:00,1.85412,1.85412,1.85242,1.85242,9984407.0
2008-12-09 15:30:00,1.8522,1.85265,1.85195,1.85265,4830951.0
2008-12-09 15:31:00,1.85286,1.85393,1.85286,1.85393,11690598.0
2008-12-09 15:32:00,1.85408,1.85425,1.85408,1.85425,5383390.0
2008-12-09 15:33:00,1.85421,1.85421,1.85365,1.85413,7000039.0
2008-12-09 15:34:00,1.85425,1.85466,1.85425,1.85425,8434264.0
2008-12-09 15:35:00,1.85406,1.85406,1.85347,1.85347,4466750.0
2008-12-09 15:36:00,1.85337,1.85343,1.85305,1.85343,17686446.0
2008-12-09 15:37:00,1.85346,1.85384,1.85346,1.85379,5292545.0
2008-12-09 15:38:00,1.85378,1.85457,1.85378,1.85455,9258262.0
2008-12-09 15:39:00,1.85426,1.85548,1.85426,1.85548,5819600.0
2008-12-09 15:40:00,1.85564,1.85657,1.85564,1.8565,9539522.0
2008-12-09 15:41:00,1.85662,1.85697,1.8566,1.85681,6247397.0
2008-12-09 15:42:00,1.85703,1.8573,1.85682,1.8573,10071259.0
2008-12-09 15:43:00,1.85739,1.8575,1.85728,1.8574,2763348.0
2008-12-09 15:44:00,1.85747,1.85747,1.8573,1.85741,23163980.0
2008-12-09 15:45:00,1.85735,1.85742,1.85721,1.85742,3237968.0
2008-12-09 15:46:00,1.85758,1.85767,1.85744,1.85744,14743104.0
2008-12-09 15:47:00,1.8574,1.85749,1.85715,1.85749,8457434.0
2008-12-09 15:48:00,1.85769,1.85769,1.85754,1.85768,5852160.0
2008-12-09 15:49:00,1.85771,1.85803,1.85771,1.85803,12076743.0
2008-12-09 15:50:00,1.85828,1.85934,1.85828,1.85934,2510841.0
2008-12-09 15:51:00,1.85947,1.85998,1.85947,1.85994,3684361.0
2008-12-09 15:52:00,1.86013,1.86075,1.86013,1.86075,5076282.0
2008-12-09 15:53:00,1.86081,1.86148,1.86081,1.86144,4086476.0
2008-12-09 15:54:00,1.86134,1.8614,1.86088,1.86088,3215811.0
2008-12-09 15:55:00,1.86076,1.86078,1.86036,1.86036,6768025.0
2008-12-09 15:56:00,1.86026,1.8604,1.85998,1.85998,5745894.0
2008-12-09 15:57:00,1.86034,1.86043,1.86,1.86,22851766.0
2008-12-09 15:58:00,1.86,1.86,1.85857,1.85857,13240481.0
2008-12-09 15:59:00,1.85852,1.85852,1.85816,1.85816,7938091.0
2008-12-09 16:00:00,1.85795,1.8588,1.8577,1.85846,8066340.0
2008-12-09 16:01:00,1.85795,1.85795,1.85744,1.85788,4425093.0
2008-12-09 16:02:00,1.858,1.85941,1.858,1.85941,6214937.0
2008-12-09 16:03:00,1.85962,1.86161,1.85962,1.86161,6177492.0
2008-12-09 16:04:00,1.86166,1.86228,1.86166,1.86228,5234988.0
2008-12-09 16:05:00,1.86238,1.86351,1.86233,1.86351,11007232.0
2008-12-09 16:06:00,1.8638,1.86566,1.8638,1.86566,8849125.0
2008-12-09 16:07:00,1.86588,1.86703,1.86588,1.86703,25706634.0
2008-12-09 16:08:00,1.86719,1.8682,1.86719,1.8682,6579263.0
2008-12-09 16:09:00,1.86826,1.86935,1.86826,1.86935,7989138.0
2008-12-09 16:10:00,1.8692,1.8692,1.86828,1.8683,18646674.0
2008-12-09 16:11:00,1.8687,1.86887,1.86859,1.86884,5140832.0
2008-12-09 16:12:00,1.86889,1.86901,1.86843,1.86843,12729333.0
2008-12-09 16:13:00,1.86885,1.86919,1.86885,1.86916,5278182.0
2008-12-09 16:14:00,1.86891,1.86891,1.86853,1.86878,3120666.0
2008-12-09 16:15:00,1.86895,1.86955,1.86895,1.86955,4985499.0
2008-12-09 16:16:00,1.86964,1.86971,1.86922,1.86922,9539483.0
2008-12-09 16:17:00,1.86924,1.86941,1.86924,1.86925,10450394.0
2008-12-09 16:18:00,1.86932,1.86932,1.86909,1.86923,10012042.0
2008-12-09 16:19:00,1.86929,1.86942,1.86908,1.86942,16858276.0
2008-12-09 16:20:00,1.86967,1.86995,1.86967,1.86971,4020721.0
2008-12-09 16:21:00,1.86964,1.8697,1.86955,1.86962,3916869.0
2008-12-09 16:22:00,1.86931,1.86931,1.86881,1.86881,5108560.0
2008-12-09 16:23:00,1.86866,1.86866,1.86784,1.86784,2763196.0
2008-12-09 16:24:00,1.86764,1.8677,1.86737,1.86737,7733894.0
2008-12-09 16:25:00,1.86725,1.86794,1.86719,1.86794,11402816.0
2008-12-09 16:26:00,1.86787,1.86817,1.86787,1.86811,10393281.0
2008-12-09 16:27:00,1.86806,1.86806,1.86681,1.86681,3914584.0
2008-12-09 16:28:00,1.86697,1.86733,1.86695,1.86695,13331229.0
2008-12-09 16:29:00,1.86664,1.86664,1.86602,1.86602,3255256.0
2008-12-09 16:30:00,1.86595,1.86679,1.86582,1.86679,6912137.0
2008-12-09 16:31:00,1.86695,1.86737,1.86695,1.86702,10018324.0
2008-12-09 16:32:00,1.86724,1.86774,1.867,1.86707,12015116.0
2008-12-09 16:33:00,1.86712,1.8681,1.86712,1.8681,4267796.0
2008-12-09 16:34:00,1.86814,1.86868,1.8681,1.86868,10550218.0
2008-12-09 16:35:00,1.86876,1.86918,1.86876,1.86918,13370339.0
2008-12-09 16:36:00,1.86925,1.86966,1.86925,1.86966,5163659.0
2008-12-09 16:37:00,1.86972,1.87028,1.86972,1.87028,13081497.0
2008-12-09 16:38:00,1.87036,1.87089,1.87036,1.87089,11033434.0
2008-12-09 16:39:00,1.87093,1.87137,1.87093,1.87137,9584075.0
2008-12-09 16:40:00,1.87136,1.87182,1.87136,1.87182,4749381.0
2008-12-09 16:41:00,1.87191,1.87227,1.87191,1.87227,3695575.0
2008-12-09 16:42:00,1.87236,1.87292,1.87236,1.87288,11209955.0
2008-12-09 16:43:00,1.87259,1.87259,1.87189,1.87197,5660905.0
2008-12-09 16:44:00,1.87177,1.8718,1.87152,1.87152,6993649.0
2008-12-09 16:45:00,1.87148,1.87148,1.87091,1.87091,4571596.0
2008-12-09 16:46:00,1.871,1.871,1.87016,1.87016,4501381.0
2008-12-09 16:47:00,1.86983,1.86983,1.86928,1.86928,11321878.0
2008-12-09 16:48:00,1.86892,1.86892,1.86847,1.86847,6826225.0
2008-12-09 16:49:00,1.86855,1.86895,1.86855,1.86895,6869177.0
2008-12-09 16:50:00,1.86886,1.86904,1.86885,1.86887,3012413.0
2008-12-09 16:51:00,1.86858,1.86913,1.86858,1.86877,10746427.0
2008-12-09 16:52:00,1.86872,1.86898,1.86846,1.86898,4251637.0
2008-12-09 16:53:00,1.86896,1.86896,1.86866,1.86895,4325899.0
2008-12-09 16:54:00,1.86922,1.86931,1.86899,1.869,7540692.0
2008-12-09 16:55:00,1.86876,1.86876,1.86798,1.86798,15195914.0
2008-12-09 16:56:00,1.86769,1.86788,1.86766,1.86766,7737226.0
2008-12-09 16:57:00,1.86768,1.86769,1.86744,1.86761,9651678.0
2008-12-09 16:58:00,1.86761,1.86774,1.86625,1.86747,3849069.0
2008-12-09 16:59:00,1.86711,1.86711,1.86608,1.8663,5617571.0
2008-12-09 17:00:00,1.86644,1.8667,1.8662,1.8667,7184954.0
2008-12-09 17:01:00,1.86669,1.86669,1.86561,1.86561,1205365.0
2008-12-09 17:02:00,1.8654,1.86545,1.8652,1.86532,13871774.0
2008-12-09 17:03:00,1.86522,1.86523,1.86486,1.86486,9018145.0
2008-12-09 17:04:00,1.86446,1.86446,1.86313,1.86313,14543182.0
2008-12-09 17:05:00,1.86277,1.86361,1.86277,1.86361,12115556.0
2008-12-09 17:06:00,1.86384,1.86397,1.86328,1.86328,4097264.0
2008-12-09 17:07:00,1.86326,1.86395,1.86326,1.86395,6723023.0
2008-12-09 17:08:00,1.86401,1.8645,1.86401,1.8641,4872405.0
2008-12-09 17:09:00,1.8643,1.86513,1.8643,1.86513,4826683.0
2008-12-09 17:10:00,1.86525,1.86608,1.86525,1.86608,4012142.0
2008-12-09 17:11:00,1.86615,1.86664,1.86615,1.86664,10117062.0
2008-12-09 17:12:00,1.86675,1.8671,1.86675,1.8671,4211001.0
2008-12-09 17:13:00,1.86697,1.86752,1.86681,1.86752,7865196.0
2008-12-09 17:14:00,1.86758,1.86797,1.86758,1.86797,11783703.0
2008-12-09 17:15:00,1.86803,1.86868,1.86803,1.86831,11160671.0
2008-12-09 17:16:00,1.86822,1.86843,1.8681,1.8682,5589239.0
2008-12-09 17:17:00,1.86824,1.8686,1.8681,1.86835,12164954.0
2008-12-09 17:18:00,1.86854,1.86877,1.86854,1.86877,3753214.0
2008-12-09 17:19:00,1.86879,1.86894,1.86868,1.86894,12680644.0
2008-12-09 17:20:00,1.86881,1.86881,1.86782,1.86782,4752331.0
2008-12-09 17:21:00,1.86796,1.86817,1.86776,1.86817,7375278.0
2008-12-09 17:22:00,1.86777,1.86777,1.86727,1.86753,6368286.0
2008-12-09 17:23:00,1.86739,1.86746,1.8668,1.8668,7618766.0
2008-12-09 17:24:00,1.86675,1.86675,1.86612,1.86633,10750691.0
2008-12-09 17:25:00,1.86667,1.86768,1.86667,1.86768,4007830.0
2008-12-09 17:26:00,1.86796,1.86826,1.86783,1.86783,12938147.0
2008-12-09 17:27:00,1.86783,1.86832,1.86783,1.86832,4139779.0
2008-12-09 17:28:00,1.86834,1.86847,1.86783,1.86783,11494541.0
2008-12-09 17:29:00,1.86799,1.86835,1.8677,1.86835,4879412.0
2008-12-09 17:30:00,1.86855,1.86866,1.86779,1.86779,15182629.0
2008-12-09 17:31:00,1.86741,1.86741,1.86697,1.86722,6875009.0
2008-12-09 17:32:00,1.86731,1.86809,1.86731,1.86809,10941662.0
2008-12-09 17:33:00,1.8681,1.86843,1.8681,1.86833,9144962.0
2008-12-09 17:34:00,1.86815,1.86815,1.86766,1.86796,9363817.0
2008-12-09 17:35:00,1.86767,1.86767,1.86671,1.86671,3465326.0
2008-12-09 17:36:00,1.86669,1.86669,1.86548,1.86548,6496977.0
2008-12-09 17:37:00,1.86548,1.86599,1.86532,1.86599,8278439.0
2008-12-09 17:38:00,1.86617,1.86723,1.86617,1.86723,6895117.0
2008-12-09 17:39:00,1.86715,1.86747,1.86662,1.86662,9353088.0
2008-12-09 17:40:00,1.86646,1.86687,1.86646,1.86677,7336813.0
2008-12-09 17:41:00,1.86646,1.86666,1.86579,1.86579,15807504.0
2008-12-09 17:42:00,1.86575,1.86611,1.86575,1.86611,7256346.0
2008-12-09 17:43:00,1.86636,1.86715,1.86624,1.86715,4200409.0
2008-12-09 17:44:00,1.86749,1.8679,1.86749,1.8679,19006866.0
2008-12-09 17:45:00,1.86815,1.86838,1.8673,1.8673,9128975.0
2008-12-09 17:46:00,1.86749,1.86749,1.86729,1.86744,4208650.0
2008-12-09 17:47:00,1.86749,1.86824,1.86749,1.86824,5246262.0
2008-12-09 17:48:00,1.86803,1.86936,1.86803,1.86936,6661106.0
2008-12-09 17:49:00,1.86942,1.86942,1.86868,1.86868,4771656.0
2008-12-09 17:50:00,1.86851,1.86851,1.86825,1.86839,5824669.0
2008-12-09 17:51:00,1.8684,1.8684,1.86808,1.86811,4291569.0
2008-12-09 17:52:00,1.86829,1.86876,1.86822,1.86822,6507950.0
2008-12-09 17:53:00,1.86828,1.86894,1.86801,1.86894,4096240.0
2008-12-09 17:54:00,1.86906,1.86906,1.86871,1.86871,9141306.0
2008-12-09 17:55:00,1.86883,1.87048,1.86883,1.87048,4482978.0
2008-12-09 17:56:00,1.87029,1.87029,1.86931,1.86931,10561693.0
2008-12-09 17:57:00,1.86932,1.8698,1.86932,1.8698,5760043.0
2008-12-09 17:58:00,1.86994,1.87039,1.86923,1.87032,22362608.0
2008-12-09 17:59:00,1.87002,1.87002,1.86875,1.86875,8172868.0
2008-12-09 18:00:00,1.86859,1.86863,1.86835,1.86835,2436863.0
2008-12-09 18:01:00,1.86829,1.86829,1.8677,1.86771,3885723.0
2008-12-09 18:02:00,1.86778,1.86822,1.86778,1.86797,5917998.0
2008-12-09 18:03:00,1.86829,1.8693,1.86829,1.8693,7721492.0
2008-12-09 18:04:00,1.86929,1.86929,1.86868,1.86882,7503342.0
2008-12-09 18:05:00,1.86876,1.86889,1.86821,1.86821,7516303.0
2008-12-09 18:06:00,1.86795,1.86795,1.86759,1.86767,6248851.0
2008-12-09 18:07:00,1.86771,1.86819,1.86771,1.86804,5699143.0
2008-12-09 18:08:00,1.86813,1.86833,1.86805,1.86808,9405481.0
2008-12-09 18:09:00,1.86817,1.86833,1.86811,1.86817,2812896.0
2008-12-09 18:10:00,1.868,1.86823,1.86732,1.86732,9084049.0
2008-12-09 18:11:00,1.86701,1.86701,1.86589,1.86589,7676789.0
2008-12-09 18:12:00,1.86575,1.86575,1.86551,1.86553,2574282.0
2008-12-09 18:13:00,1.86539,1.8659,1.86539,1.8659,3936988.0
2008-12-09 18:14:00,1.86613,1.8667,1.86613,1.8667,7602136.0
2008-12-09 18:15:00,1.86667,1.86667,1.86565,1.86565,15578358.0
2008-12-09 18:16:00,1.86537,1.86572,1.86492,1.86572,17551867.0
2008-12-09 18:17:00,1.86602,1.86658,1.86602,1.86658,3069048.0
2008-12-09 18:18:00,1.86661,1.86661,1.86574,1.86574,3670627.0
2008-12-09 18:19:00,1.8658,1.86615,1.8658,1.86615,3338788.0
2008-12-09 18:20:00,1.86653,1.86697,1.86653,1.86697,4326337.0
2008-12-09 18:21:00,1.86701,1.86725,1.86701,1.86725,5063834.0
2008-12-09 18:22:00,1.86731,1.86798,1.86731,1.86766,12894573.0
2008-12-09 18:23:00,1.86764,1.86806,1.86764,1.86806,4655978.0
2008-12-09 18:24:00,1.86846,1.86901,1.86846,1.8689,3659615.0
2008-12-09 18:25:00,1.86894,1.86937,1.86879,1.86879,17797781.0
2008-12-09 18:26:00,1.86904,1.86973,1.86904,1.86973,4795843.0
2008-12-09 18:27:00,1.86964,1.86981,1.86942,1.86942,6161415.0
2008-12-09 18:28:00,1.86907,1.86907,1.86865,1.86865,3594977.0
2008-12-09 18:29:00,1.86863,1.86863,1.86826,1.86826,7509420.0
2008-12-09 18:30:00,1.86826,1.86931,1.86826,1.86931,8375198.0
2008-12-09 18:31:00,1.86951,1.86994,1.86951,1.86991,8597407.0
2008-12-09 18:32:00,1.87023,1.87068,1.87021,1.87021,7749250.0
2008-12-09 18:33:00,1.87001,1.87001,1.86887,1.86887,8827995.0
2008-12-09 18:34:00,1.86862,1.86869,1.86832,1.86849,6546185.0
2008-12-09 18:35:00,1.86853,1.86853,1.86692,1.86692,6053289.0
2008-12-09 18:36:00,1.86681,1.86681,1.86666,1.86672,3873845.0
2008-12-09 18:37:00,1.86682,1.86693,1.86666,1.86666,5864806.0
2008-12-09 18:38:00,1.86672,1.86686,1.86647,1.86647,7534919.0
2008-12-09 18:39:00,1.86626,1.8664,1.86617,1.86629,7445268.0
2008-12-09 18:40:00,1.86645,1.86687,1.86645,1.86687,5851784.0
2008-12-09 18:41:00,1.86711,1.86762,1.86711,1.86718,6626339.0
2008-12-09 18:42:00,1.86719,1.86719,1.86685,1.8671,15532549.0
2008-12-09 18:43:00,1.867,1.867,1.86594,1.86594,8334279.0
2008-12-09 18:44:00,1.86545,1.86575,1.86501,1.86501,6158189.0
2008-12-09 18:45:00,1.86504,1.86523,1.86485,1.86523,5977066.0
2008-12-09 18:46:00,1.86539,1.8657,1.86539,1.86564,8242641.0
2008-12-09 18:47:00,1.86561,1.86601,1.86561,1.86595,12318117.0
2008-12-09 18:48:00,1.8659,1.86595,1.86542,1.86542,4764410.0
2008-12-09 18:49:00,1.86507,1.86507,1.86454,1.86454,15911140.0
2008-12-09 18:50:00,1.86432,1.86432,1.86396,1.86396,9375028.0
2008-12-09 18:51:00,1.86411,1.86442,1.86411,1.86442,9892865.0
2008-12-09 18:52:00,1.86454,1.86483,1.86448,1.86448,11792360.0
2008-12-09 18:53:00,1.86439,1.86439,1.8641,1.86416,12375152.0
2008-12-09 18:54:00,1.86422,1.86436,1.86414,1.86414,7525896.0
2008-12-09 18:55:00,1.86411,1.86411,1.86321,1.86321,5308138.0
2008-12-09 18:56:00,1.86309,1.86309,1.86189,1.86189,10525631.0
2008-12-09 18:57:00,1.86186,1.86186,1.86136,1.86136,8793081.0
2008-12-09 18:58:00,1.86138,1.86138,1.86082,1.86098,8207004.0
2008-12-09 18:59:00,1.86105,1.86155,1.86105,1.86155,9133824.0
2008-12-09 19:00:00,1.86164,1.86179,1.86144,1.86165,5907573.0
2008-12-09 19:01:00,1.8617,1.86214,1.8617,1.86197,3758033.0
2008-12-09 19:02:00,1.86201,1.86213,1.86189,1.86189,3785685.0
2008-12-09 19:03:00,1.86186,1.86186,1.86169,1.86169,5951162.0
2008-12-09 19:04:00,1.86165,1.86175,1.86152,1.86152,12254601.0
2008-12-09 19:05:00,1.8613,1.8613,1.86069,1.86069,6684547.0
2008-12-09 19:06:00,1.86052,1.86052,1.8601,1.86047,4397739.0
2008-12-09 19:07:00,1.86063,1.86086,1.86063,1.86081,5250867.0
2008-12-09 19:08:00,1.86075,1.86075,1.86021,1.86021,10622831.0
2008-12-09 19:09:00,1.8601,1.8601,1.8597,1.85995,5962715.0
2008-12-09 19:10:00,1.85979,1.85979,1.85934,1.85957,6821127.0
2008-12-09 19:11:00,1.85978,1.86015,1.85978,1.85993,3517561.0
2008-12-09 19:12:00,1.86031,1.86152,1.86031,1.86152,6060232.0
2008-12-09 19:13:00,1.86136,1.86136,1.86073,1.86103,7365320.0
2008-12-09 19:14:00,1.86096,1.86114,1.86085,1.86107,6220373.0
2008-12-09 19:15:00,1.86123,1.86161,1.86123,1.86161,3811813.0
2008-12-09 19:16:00,1.86165,1.86165,1.86145,1.86145,10547007.0
2008-12-09 19:17:00,1.86149,1.86218,1.86129,1.86218,6828458.0
2008-12-09 19:18:00,1.86236,1.86275,1.86219,1.86275,10298932.0
2008-12-09 19:19:00,1.86265,1.86266,1.86245,1.86259,3227489.0
2008-12-09 19:20:00,1.86253,1.86253,1.86213,1.86213,10044311.0
2008-12-09 19:21:00,1.86206,1.86206,1.86096,1.86096,11621123.0
2008-12-09 19:22:00,1.86112,1.86134,1.86094,1.86094,3022489.0
2008-12-09 19:23:00,1.86101,1.86105,1.86083,1.86105,7388456.0
2008-12-09 19:24:00,1.86109,1.86125,1.86089,1.86125,5944002.0
2008-12-09 19:25:00,1.86127,1.8615,1.86127,1.86142,7209666.0
2008-12-09 19:26:00,1.86147,1.86183,1.86142,1.86183,10038483.0
2008-12-09 19:27:00,1.86169,1.86196,1.86131,1.86131,12020895.0
2008-12-09 19:28:00,1.86107,1.86146,1.86106,1.86146,3524372.0
2008-12-09 19:29:00,1.86161,1.86172,1.86155,1.86162,10904029.0
2008-12-09 19:30:00,1.86199,1.86271,1.86199,1.86271,5593729.0
2008-12-09 19:31:00,1.8624,1.8624,1.86204,1.8622,5712480.0
2008-12-09 19:32:00,1.8622,1.86223,1.86179,1.86223,9083721.0
2008-12-09 19:33:00,1.86222,1.86232,1.86216,1.86232,12760022.0
2008-12-09 19:34:00,1.8622,1.8622,1.861,1.861,23099686.0
2008-12-09 19:35:00,1.861,1.86125,1.861,1.86125,3217246.0
2008-12-09 19:36:00,1.86133,1.86163,1.86133,1.86156,7342682.0
2008-12-09 19:37:00,1.86178,1.86218,1.86178,1.86203,5973277.0
2008-12-09 19:38:00,1.86197,1.86211,1.86189,1.86211,8401469.0
2008-12-09 19:39:00,1.86212,1.86214,1.8619,1.86214,7382909.0
2008-12-09 19:40:00,1.86181,1.86181,1.86157,1.86157,3701934.0
2008-12-09 19:41:00,1.86176,1.86248,1.86176,1.86248,6862087.0
2008-12-09 19:42:00,1.86274,1.86311,1.86274,1.86311,3098186.0
2008-12-09 19:43:00,1.86345,1.86388,1.86345,1.86371,4207641.0
2008-12-09 19:44:00,1.86361,1.86361,1.86322,1.86339,6901544.0
2008-12-09 19:45:00,1.86316,1.86316,1.86264,1.86264,4555369.0
2008-12-09 19:46:00,1.86254,1.86254,1.86207,1.86207,9001021.0
2008-12-09 19:47:00,1.86215,1.86321,1.86215,1.86321,13894972.0
2008-12-09 19:48:00,1.86319,1.86319,1.86225,1.86225,3821056.0
2008-12-09 19:49:00,1.86218,1.86218,1.86199,1.86206,11734137.0
2008-12-09 19:50:00,1.86186,1.86199,1.86184,1.8619,6534687.0
2008-12-09 19:51:00,1.8619,1.86198,1.86177,1.86195,6674943.0
2008-12-09 19:52:00,1.86204,1.86262,1.86204,1.86262,9879805.0
2008-12-09 19:53:00,1.86271,1.86282,1.86267,1.86272,8306503.0
2008-12-09 19:54:00,1.86251,1.86251,1.86166,1.86202,8573615.0
2008-12-09 19:55:00,1.86179,1.86228,1.86149,1.86228,10608303.0
2008-12-09 19:56:00,1.86235,1.86238,1.8622,1.86237,9596732.0
2008-12-09 19:57:00,1.86249,1.86275,1.86246,1.86246,8590568.0
2008-12-09 19:58:00,1.86228,1.86228,1.862,1.86208,12041090.0
2008-12-09 19:59:00,1.86209,1.86218,1.8618,1.8618,9798559.0
2008-12-09 20:00:00,1.86189,1.86225,1.86189,1.8622,6887434.0
2008-12-09 20:01:00,1.86235,1.86296,1.86235,1.86296,3071056.0
2008-12-09 20:02:00,1.86319,1.86392,1.86319,1.86392,14704421.0
2008-12-09 20:03:00,1.86395,1.86395,1.86349,1.86349,3239416.0
2008-12-09 20:04:00,1.86332,1.8634,1.86309,1.86314,7146633.0
2008-12-09 20:05:00,1.86329,1.86398,1.86317,1.86398,12280175.0
2008-12-09 20:06:00,1.86412,1.86469,1.86412,1.86469,7417597.0
2008-12-09 20:07:00,1.86475,1.86508,1.86475,1.86489,12086316.0
2008-12-09 20:08:00,1.86485,1.865,1.86473,1.86473,10684000.0
2008-12-09 20:09:00,1.86464,1.86464,1.8643,1.86441,16022013.0
2008-12-09 20:10:00,1.86441,1.865,1.86441,1.86468,10372902.0
2008-12-09 20:11:00,1.86472,1.86543,1.86472,1.86543,5193212.0
2008-12-09 20:12:00,1.86519,1.86519,1.86461,1.86488,6857317.0
2008-12-09 20:13:00,1.86512,1.86557,1.86512,1.86537,14366225.0
2008-12-09 20:14:00,1.86519,1.86519,1.86425,1.86449,6595504.0
2008-12-09 20:15:00,1.86455,1.8646,1.86417,1.86417,10892629.0
2008-12-09 20:16:00,1.86411,1.86477,1.86411,1.86477,3883903.0
2008-12-09 20:17:00,1.86514,1.86565,1.86497,1.86565,13776923.0
2008-12-09 20:18:00,1.86569,1.86602,1.86569,1.86596,6686868.0
2008-12-09 20:19:00,1.86609,1.86609,1.86585,1.86586,9892455.0
2008-12-09 20:20:00,1.86598,1.86666,1.86598,1.86666,5720382.0
2008-12-09 20:21:00,1.86669,1.86669,1.86608,1.86608,9328300.0
2008-12-09 20:22:00,1.8658,1.8658,1.86476,1.86528,9472019.0
2008-12-09 20:23:00,1.86532,1.86532,1.86501,1.86514,8327635.0
2008-12-09 20:24:00,1.8652,1.86538,1.86488,1.86488,5492979.0
2008-12-09 20:25:00,1.86494,1.86517,1.86485,1.86485,13979484.0
2008-12-09 20:26:00,1.86459,1.86489,1.86448,1.86459,4500083.0
2008-12-09 20:27:00,1.86487,1.86513,1.86487,1.86513,5999097.0
2008-12-09 20:28:00,1.86507,1.86611,1.86507,1.86588,13691222.0
2008-12-09 20:29:00,1.86609,1.86726,1.86609,1.86722,9477990.0
2008-12-09 20:30:00,1.86687,1.86687,1.86648,1.86648,8202430.0
2008-12-09 20:31:00,1.86641,1.86641,1.86594,1.86594,5385987.0
2008-12-09 20:32:00,1.86562,1.86567,1.86459,1.86459,12126907.0
2008-12-09 20:33:00,1.86453,1.86516,1.86453,1.86516,10247910.0
2008-12-09 20:34:00,1.86538,1.86668,1.86538,1.86668,11783637.0
2008-12-09 20:35:00,1.86707,1.86716,1.866,1.866,5665867.0
2008-12-09 20:36:00,1.86606,1.86651,1.86606,1.86609,9764125.0
2008-12-09 20:37:00,1.86633,1.8665,1.86633,1.8664,6177997.0
2008-12-09 20:38:00,1.86642,1.86642,1.86618,1.86628,7486875.0
2008-12-09 20:39:00,1.86621,1.86716,1.86621,1.86653,5070934.0
2008-12-09 20:40:00,1.86639,1.86651,1.86625,1.86651,5960946.0
2008-12-09 20:41:00,1.86643,1.86651,1.86594,1.86594,9001860.0
2008-12-09 20:42:00,1.86587,1.866,1.86587,1.86598,4749693.0
2008-12-09 20:43:00,1.86598,1.86617,1.86598,1.86617,6996526.0
2008-12-09 20:44:00,1.86622,1.86674,1.86621,1.86674,5493209.0
2008-12-09 20:45:00,1.86686,1.86716,1.86686,1.86716,4503094.0
2008-12-09 20:46:00,1.86707,1.86721,1.86696,1.8672,21176545.0
2008-12-09 20:47:00,1.8671,1.86729,1.86661,1.86661,5234996.0
2008-12-09 20:48:00,1.86663,1.86698,1.86663,1.86698,7227301.0
2008-12-09 20:49:00,1.86706,1.86748,1.86706,1.86748,8853499.0
2008-12-09 20:50:00,1.86762,1.86789,1.86762,1.86779,2649914.0
2008-12-09 20:51:00,1.8679,1.8682,1.8679,1.8682,9183598.0
2008-12-09 20:52:00,1.8683,1.86832,1.86778,1.86778,6371181.0
2008-12-09 20:53:00,1.86784,1.86808,1.86768,1.86808,18420116.0
2008-12-09 20:54:00,1.86803,1.86839,1.86794,1.86794,11131176.0
2008-12-09 20:55:00,1.8679,1.8679,1.86742,1.86774,5267195.0
2008-12-09 20:56:00,1.86795,1.8681,1.86779,1.86801,11670059.0
2008-12-09 20:57:00,1.86791,1.86791,1.86747,1.86747,10562897.0
2008-12-09 20:58:00,1.86761,1.86781,1.86761,1.86774,3703227.0
2008-12-09 20:59:00,1.86778,1.86788,1.86768,1.86782,2717828.0
2008-12-09 21:00:00,1.868,1.86816,1.868,1.86804,15795546.0
2008-12-09 21:01:00,1.86796,1.86796,1.86784,1.86792,18319714.0
2008-12-09 21:02:00,1.86795,1.86804,1.8677,1.8677,12017564.0
2008-12-09 21:03:00,1.86804,1.86827,1.86802,1.86827,7840149.0
2008-12-09 21:04:00,1.86825,1.86876,1.86825,1.86838,5868882.0
2008-12-09 21:05:00,1.86809,1.86963,1.86777,1.86963,8865287.0
2008-12-09 21:06:00,1.86978,1.87,1.86966,1.86988,8602237.0
2008-12-09 21:07:00,1.86995,1.87014,1.86995,1.86999,5799668.0
2008-12-09 21:08:00,1.8701,1.87064,1.8701,1.87059,7522903.0
2008-12-09 21:09:00,1.87079,1.87079,1.86949,1.86949,3454084.0
2008-12-09 21:10:00,1.86924,1.86937,1.86869,1.86937,6934399.0
2008-12-09 21:11:00,1.86959,1.86994,1.86943,1.86943,6234705.0
2008-12-09 21:12:00,1.86941,1.86942,1.86921,1.86929,6528977.0
2008-12-09 21:13:00,1.86924,1.86924,1.86888,1.8689,11711149.0
2008-12-09 21:14:00,1.86886,1.86906,1.86886,1.86888,6283156.0
2008-12-09 21:15:00,1.8689,1.86948,1.8689,1.86948,5170664.0
2008-12-09 21:16:00,1.86986,1.87038,1.86986,1.86993,3727101.0
2008-12-09 21:17:00,1.86978,1.86978,1.86904,1.86913,5309552.0
2008-12-09 21:18:00,1.86885,1.86893,1.86859,1.86859,3076260.0
2008-12-09 21:19:00,1.86834,1.8685,1.86822,1.86828,8136318.0
2008-12-09 21:20:00,1.86828,1.86907,1.86828,1.86907,3212595.0
2008-12-09 21:21:00,1.86917,1.87009,1.86917,1.87009,4570463.0
2008-12-09 21:22:00,1.87034,1.87127,1.87034,1.87105,10883914.0
2008-12-09 21:23:00,1.87085,1.87203,1.87083,1.87203,7625577.0
2008-12-09 21:24:00,1.87202,1.87202,1.87117,1.87117,8010847.0
2008-12-09 21:25:00,1.87105,1.87105,1.87058,1.87058,5585037.0
2008-12-09 21:26:00,1.8704,1.8704,1.86972,1.86972,3507927.0
2008-12-09 21:27:00,1.86967,1.87009,1.86967,1.87009,6224909.0
2008-12-09 21:28:00,1.87017,1.87017,1.86987,1.8699,5673089.0
2008-12-09 21:29:00,1.86956,1.86956,1.86901,1.86914,7952785.0
2008-12-09 21:30:00,1.86945,1.86969,1.86924,1.86924,8889166.0
2008-12-09 21:31:00,1.86953,1.86963,1.86898,1.86898,6523834.0
2008-12-09 21:32:00,1.86867,1.86921,1.86862,1.86921,4633651.0
2008-12-09 21:33:00,1.86915,1.86915,1.86869,1.86869,15747842.0
2008-12-09 21:34:00,1.86831,1.86831,1.86802,1.86805,7506371.0
2008-12-09 21:35:00,1.8679,1.8679,1.8675,1.86759,9579954.0
2008-12-09 21:36:00,1.86749,1.86749,1.86683,1.86683,8029373.0
2008-12-09 21:37:00,1.86686,1.86699,1.86663,1.86682,12569675.0
2008-12-09 21:38:00,1.86692,1.86699,1.86675,1.86675,9544757.0
2008-12-09 21:39:00,1.86665,1.86685,1.86658,1.86658,4447419.0
2008-12-09 21:40:00,1.86637,1.86637,1.8658,1.8658,10727681.0
2008-12-09 21:41:00,1.86561,1.86561,1.86478,1.86478,5857523.0
2008-12-09 21:42:00,1.86474,1.86474,1.86441,1.86441,5812490.0
2008-12-09 21:43:00,1.8642,1.86427,1.86383,1.86406,4887963.0
2008-12-09 21:44:00,1.86424,1.86459,1.86424,1.86459,4178982.0
2008-12-09 21:45:00,1.86463,1.86477,1.86458,1.86477,6029705.0
2008-12-09 21:46:00,1.86477,1.86477,1.86375,1.86375,8437759.0
2008-12-09 21:47:00,1.86373,1.86438,1.86373,1.86438,8322065.0
2008-12-09 21:48:00,1.86412,1.86412,1.86395,1.86403,4762785.0
2008-12-09 21:49:00,1.86407,1.86423,1.86368,1.86368,12204661.0
2008-12-09 21:50:00,1.86385,1.86428,1.86357,1.86357,13136626.0
2008-12-09 21:51:00,1.8635,1.86359,1.86291,1.86291,9401428.0
2008-12-09 21:52:00,1.86271,1.86303,1.86265,1.86303,7312521.0
2008-12-09 21:53:00,1.8634,1.86486,1.8634,1.86486,5347972.0
2008-12-09 21:54:00,1.86479,1.86499,1.86441,1.86441,13970937.0
2008-12-09 21:55:00,1.8642,1.86431,1.86313,1.86313,5498507.0
2008-12-09 21:56:00,1.86303,1.8631,1.86283,1.86283,5851154.0
2008-12-09 21:57:00,1.86281,1.86312,1.86258,1.86312,5634469.0
2008-12-09 21:58:00,1.86332,1.86354,1.86332,1.86348,13004508.0
2008-12-09 21:59:00,1.86391,1.86488,1.86391,1.86488,7495487.0
2008-12-09 22:00:00,1.86498,1.86498,1.86466,1.86466,18435638.0
2008-12-09 22:01:00,1.86479,1.86492,1.86456,1.86456,4527523.0
2008-12-09 22:02:00,1.86427,1.8645,1.86389,1.86389,4646817.0
2008-12-09 22:03:00,1.86366,1.86366,1.86327,1.86327,7545886.0
2008-12-09 22:04:00,1.86334,1.86341,1.86312,1.86335,7244626.0
2008-12-09 22:05:00,1.86337,1.86359,1.86308,1.86308,6323784.0
2008-12-09 22:06:00,1.86273,1.86273,1.86226,1.86239,6026188.0
2008-12-09 22:07:00,1.86255,1.86291,1.86255,1.86279,3467991.0
2008-12-09 22:08:00,1.86267,1.86267,1.86243,1.86253,8788004.0
2008-12-09 22:09:00,1.86266,1.86278,1.86264,1.86265,8533045.0
2008-12-09 22:10:00,1.86262,1.86262,1.86252,1.8626,6347226.0
2008-12-09 22:11:00,1.86271,1.86287,1.86266,1.86266,8390866.0
2008-12-09 22:12:00,1.86294,1.86355,1.86294,1.86316,7170768.0
2008-12-09 22:13:00,1.86301,1.86308,1.86289,1.86289,11547453.0
2008-12-09 22:14:00,1.86279,1.86291,1.86267,1.86291,2687237.0
2008-12-09 22:15:00,1.86303,1.86311,1.86287,1.86291,6687808.0
2008-12-09 22:16:00,1.86284,1.86293,1.8627,1.86278,15598318.0
2008-12-09 22:17:00,1.86291,1.86304,1.86283,1.86298,4342789.0
2008-12-09 22:18:00,1.86284,1.86289,1.86215,1.86215,2998704.0
2008-12-09 22:19:00,1.86208,1.86264,1.86208,1.86264,7628872.0
2008-12-09 22:20:00,1.8628,1.86318,1.8628,1.86318,3823182.0
2008-12-09 22:21:00,1.86343,1.86349,1.86312,1.86312,12199363.0
2008-12-09 22:22:00,1.86304,1.86304,1.86275,1.86283,9438432.0
2008-12-09 22:23:00,1.86276,1.86276,1.8622,1.86261,10061231.0
2008-12-09 22:24:00,1.86268,1.86288,1.8626,1.8626,6694768.0
2008-12-09 22:25:00,1.86283,1.86299,1.86283,1.86299,4324862.0
2008-12-09 22:26:00,1.86307,1.86307,1.86299,1.86304,9534115.0
2008-12-09 22:27:00,1.863,1.86315,1.863,1.8631,5978675.0
2008-12-09 22:28:00,1.86305,1.86333,1.86305,1.86317,6277941.0
2008-12-09 22:29:00,1.86354,1.8642,1.86354,1.86405,5995208.0
2008-12-09 22:30:00,1.86397,1.86397,1.86364,1.86393,7968954.0
2008-12-09 22:31:00,1.86406,1.86423,1.86406,1.86423,9736935.0
2008-12-09 22:32:00,1.86448,1.86518,1.86448,1.86493,5577290.0
2008-12-09 22:33:00,1.86529,1.86564,1.86529,1.86564,6329902.0
2008-12-09 22:34:00,1.86574,1.86663,1.86574,1.86657,5745485.0
2008-12-09 22:35:00,1.86614,1.86614,1.86535,1.86535,13616149.0
2008-12-09 22:36:00,1.86527,1.86584,1.86514,1.86584,2198771.0
2008-12-09 22:37:00,1.86578,1.86578,1.86527,1.86527,6385917.0
2008-12-09 22:38:00,1.86511,1.86511,1.86468,1.86468,11432785.0
2008-12-09 22:39:00,1.86481,1.86481,1.86412,1.86412,4644116.0
2008-12-09 22:40:00,1.86418,1.86476,1.86418,1.86476,3558127.0
2008-12-09 22:41:00,1.86488,1.86488,1.86453,1.86481,4255246.0
2008-12-09 22:42:00,1.86446,1.86505,1.86446,1.86489,5507657.0
2008-12-09 22:43:00,1.86457,1.86531,1.86457,1.86531,9206671.0
2008-12-09 22:44:00,1.86525,1.86528,1.86499,1.86528,3610420.0
2008-12-09 22:45:00,1.86533,1.86541,1.86511,1.86529,5605115.0
2008-12-09 22:46:00,1.86519,1.86519,1.86471,1.86507,7349217.0
2008-12-09 22:47:00,1.86493,1.86493,1.86432,1.86432,1918439.0
2008-12-09 22:48:00,1.8643,1.86468,1.8643,1.8646,4118921.0
2008-12-09 22:49:00,1.86469,1.86484,1.86467,1.86471,13156785.0
2008-12-09 22:50:00,1.86456,1.8647,1.86446,1.86446,8839419.0
2008-12-09 22:51:00,1.86435,1.86465,1.86428,1.86428,6799095.0
2008-12-09 22:52:00,1.86407,1.86416,1.86391,1.86416,7515424.0
2008-12-09 22:53:00,1.86424,1.86456,1.86413,1.86441,4584946.0
2008-12-09 22:54:00,1.86457,1.86463,1.8642,1.8642,4324594.0
2008-12-09 22:55:00,1.86435,1.86447,1.86434,1.86434,12567106.0
2008-12-09 22:56:00,1.86453,1.86466,1.86442,1.86466,12115751.0
2008-12-09 22:57:00,1.86473,1.86481,1.86473,1.86476,13109837.0
2008-12-09 22:58:00,1.86468,1.86481,1.86454,1.86464,17565500.0
2008-12-09 22:59:00,1.86462,1.86462,1.86431,1.86437,10635607.0
2008-12-09 23:00:00,1.86446,1.86466,1.86446,1.86447,10048850.0
2008-12-09 23:01:00,1.86439,1.86446,1.86429,1.86429,9078974.0
2008-12-09 23:02:00,1.86411,1.86411,1.8639,1.8639,12619078.0
2008-12-09 23:03:00,1.86399,1.86441,1.86399,1.86441,7451844.0
2008-12-09 23:04:00,1.86436,1.86456,1.86436,1.86446,7240905.0
2008-12-09 23:05:00,1.86483,1.86577,1.86483,1.8656,9375646.0
2008-12-09 23:06:00,1.86561,1.86561,1.86542,1.86542,3422589.0
2008-12-09 23:07:00,1.86539,1.86547,1.86527,1.86542,7396756.0
2008-12-09 23:08:00,1.86547,1.86557,1.86543,1.86543,12058631.0
2008-12-09 23:09:00,1.86527,1.86527,1.86501,1.86501,6945936.0
2008-12-09 23:10:00,1.86481,1.86481,1.86303,1.86465,8932963.0
2008-12-09 23:11:00,1.8648,1.86483,1.86456,1.86456,4622699.0
2008-12-09 23:12:00,1.86447,1.86447,1.86403,1.86403,2578831.0
2008-12-09 23:13:00,1.86408,1.86408,1.86379,1.86402,19059691.0
2008-12-09 23:14:00,1.86408,1.86415,1.86394,1.86401,5357551.0
2008-12-09 23:15:00,1.86413,1.86418,1.86405,1.86411,9012341.0
2008-12-09 23:16:00,1.86394,1.86394,1.86302,1.86302,4729767.0
2008-12-09 23:17:00,1.8628,1.86285,1.86266,1.86274,23152974.0
2008-12-09 23:18:00,1.86257,1.86268,1.86254,1.86268,5801437.0
2008-12-09 23:19:00,1.86282,1.86325,1.86282,1.86325,2801035.0
2008-12-09 23:20:00,1.86336,1.86389,1.86336,1.86376,3775001.0
2008-12-09 23:21:00,1.86363,1.86374,1.86356,1.86374,3871802.0
2008-12-09 23:22:00,1.86386,1.86405,1.86386,1.86405,1350821.0
2008-12-09 23:23:00,1.86415,1.86439,1.864,1.86422,10136679.0
2008-12-09 23:24:00,1.86424,1.8645,1.86424,1.8645,10010321.0
2008-12-09 23:25:00,1.86467,1.86511,1.86467,1.86501,12860302.0
2008-12-09 23:26:00,1.86472,1.86473,1.86441,1.86442,7043142.0
2008-12-09 23:27:00,1.86441,1.86441,1.86415,1.86425,8756826.0
2008-12-09 23:28:00,1.86433,1.86472,1.86431,1.86472,4971444.0
2008-12-09 23:29:00,1.86505,1.86598,1.86505,1.86594,7640298.0
2008-12-09 23:30:00,1.86599,1.86606,1.86596,1.86603,7872102.0
2008-12-09 23:31:00,1.86598,1.86677,1.86582,1.86677,3321852.0
2008-12-09 23:32:00,1.86696,1.8673,1.86696,1.86699,13289275.0
2008-12-09 23:33:00,1.86711,1.86712,1.86681,1.86693,4637377.0
2008-12-09 23:34:00,1.8668,1.86684,1.86667,1.86667,7211352.0
2008-12-09 23:35:00,1.86641,1.86641,1.86575,1.86591,10421117.0
2008-12-09 23:36:00,1.86577,1.86592,1.86525,1.86525,9137155.0
2008-12-09 23:37:00,1.86488,1.86488,1.86371,1.8638,8427016.0
2008-12-09 23:38:00,1.86372,1.86372,1.86312,1.86332,6555408.0
2008-12-09 23:39:00,1.86329,1.86367,1.86329,1.86367,8878365.0
2008-12-09 23:40:00,1.86378,1.86436,1.86378,1.86436,4350204.0
2008-12-09 23:41:00,1.86437,1.86437,1.864,1.864,10928192.0
2008-12-09 23:42:00,1.86408,1.86408,1.86363,1.86363,8168031.0
2008-12-09 23:43:00,1.86358,1.86358,1.86326,1.86332,8226859.0
2008-12-09 23:44:00,1.86362,1.86428,1.86362,1.86428,7937736.0
2008-12-09 23:45:00,1.86459,1.86521,1.86431,1.86521,7830270.0
2008-12-09 23:46:00,1.8653,1.86588,1.8651,1.86588,5010524.0
2008-12-09 23:47:00,1.86596,1.86618,1.86596,1.86614,12859530.0
2008-12-09 23:48:00,1.86602,1.86602,1.86529,1.86529,8904807.0
2008-12-09 23:49:00,1.86496,1.86496,1.86448,1.86448,4062452.0
2008-12-09 23:50:00,1.86451,1.86479,1.86415,1.86479,3958948.0
2008-12-09 23:51:00,1.86495,1.86499,1.86473,1.86473,8626036.0
2008-12-09 23:52:00,1.86482,1.86511,1.86482,1.86507,7194730.0
2008-12-09 23:53:00,1.86501,1.86501,1.86473,1.86473,8664736.0
2008-12-09 23:54:00,1.86476,1.86497,1.86472,1.86497,4265315.0
2008-12-09 23:55:00,1.8651,1.86575,1.86457,1.86457,9351231.0
2008-12-09 23:56:00,1.86467,1.86467,1.86418,1.86428,7410402.0
2008-12-09 23:57:00,1.86422,1.86422,1.86375,1.86375,6201664.0
2008-12-09 23:58:00,1.86371,1.86371,1.86327,1.86327,4279433.0
2008-12-09 23:59:00,1.8633,1.86341,1.86246,1.86246,12426405.0
2008-12-10 00:00:00,1.8624,1.8624,1.86187,1.86187,7627307.0
2008-12-10 00:01:00,1.86192,1.86192,1.86151,1.86153,3099916.0
2008-12-10 00:02:00,1.86147,1.86147,1.86111,1.86111,6783905.0
2008-12-10 00:03:00,1.86112,1.86112,1.86075,1.86095,7454814.0
2008-12-10 00:04:00,1.86109,1.86143,1.86097,1.86097,5510673.0
2008-12-10 00:05:00,1.86053,1.86053,1.8596,1.8596,2402734.0
2008-12-10 00:06:00,1.85964,1.85964,1.85925,1.85925,3062207.0
2008-12-10 00:07:00,1.85924,1.85924,1.85877,1.85877,9950952.0
2008-12-10 00:08:00,1.85873,1.85873,1.85807,1.85846,6331271.0
2008-12-10 00:09:00,1.85852,1.85937,1.85852,1.85912,5138127.0
2008-12-10 00:10:00,1.85891,1.85891,1.85799,1.85799,5282325.0
2008-12-10 00:11:00,1.85758,1.85758,1.85692,1.85692,8996138.0
2008-12-10 00:12:00,1.85657,1.85657,1.856,1.85602,16239113.0
2008-12-10 00:13:00,1.85596,1.85596,1.85566,1.85566,5752022.0
2008-12-10 00:14:00,1.8556,1.8556,1.85524,1.85524,5061016.0
2008-12-10 00:15:00,1.85518,1.85531,1.85434,1.85531,10360112.0
2008-12-10 00:16:00,1.85564,1.85644,1.85564,1.85644,11995747.0
2008-12-10 00:17:00,1.85639,1.85639,1.85607,1.85631,5066854.0
2008-12-10 00:18:00,1.85633,1.8564,1.85626,1.85636,8157755.0
2008-12-10 00:19:00,1.85628,1.85649,1.85626,1.85649,7097863.0
2008-12-10 00:20:00,1.85675,1.85713,1.85656,1.85713,6512100.0
2008-12-10 00:21:00,1.85725,1.85725,1.85683,1.85718,7985798.0
2008-12-10 00:22:00,1.85707,1.85707,1.85689,1.85706,16627018.0
2008-12-10 00:23:00,1.85711,1.85748,1.85711,1.85748,5784079.0
2008-12-10 00:24:00,1.85748,1.8575,1.85726,1.85726,2647741.0
2008-12-10 00:25:00,1.85709,1.85709,1.85682,1.85682,5162590.0
2008-12-10 00:26:00,1.8567,1.8567,1.85599,1.85626,7732699.0
2008-12-10 00:27:00,1.85639,1.8565,1.85627,1.8565,7269525.0
2008-12-10 00:28:00,1.8568,1.85702,1.8568,1.85689,10755216.0
2008-12-10 00:29:00,1.85708,1.85714,1.85695,1.85695,9502685.0
2008-12-10 00:30:00,1.8569,1.85749,1.8569,1.85749,8728158.0
2008-12-10 00:31:00,1.85766,1.85772,1.85751,1.85751,4919600.0
2008-12-10 00:32:00,1.85734,1.85751,1.85726,1.85751,14541722.0
2008-12-10 00:33:00,1.85742,1.85742,1.85711,1.85721,8328215.0
2008-12-10 00:34:00,1.85704,1.85711,1.85679,1.85692,3986090.0
2008-12-10 00:35:00,1.85696,1.85721,1.85696,1.85721,21802346.0
2008-12-10 00:36:00,1.85722,1.85739,1.85722,1.85739,7739752.0
2008-12-10 00:37:00,1.85761,1.85824,1.85761,1.85824,10310124.0
2008-12-10 00:38:00,1.85835,1.85835,1.85809,1.85809,4008427.0
2008-12-10 00:39:00,1.85805,1.8583,1.85805,1.85818,5124923.0
2008-12-10 00:40:00,1.85821,1.85821,1.85793,1.85793,12724455.0
2008-12-10 00:41:00,1.85761,1.85761,1.85687,1.85687,3495327.0
2008-12-10 00:42:00,1.85682,1.85682,1.85662,1.85673,5471392.0
2008-12-10 00:43:00,1.85665,1.85675,1.8566,1.85667,14464257.0
2008-12-10 00:44:00,1.85672,1.85686,1.85672,1.85684,11291037.0
2008-12-10 00:45:00,1.85679,1.85679,1.85656,1.85656,2915651.0
2008-12-10 00:46:00,1.85656,1.85668,1.85655,1.85667,9915745.0
2008-12-10 00:47:00,1.85661,1.85666,1.85653,1.85653,4428204.0
2008-12-10 00:48:00,1.85651,1.85663,1.85644,1.85649,9595368.0
2008-12-10 00:49:00,1.8566,1.85677,1.8566,1.85674,4803341.0
2008-12-10 00:50:00,1.85641,1.85641,1.8554,1.8554,6350200.0
2008-12-10 00:51:00,1.85527,1.85527,1.85497,1.85514,1965625.0
2008-12-10 00:52:00,1.85513,1.85525,1.85505,1.85518,6409980.0
2008-12-10 00:53:00,1.85525,1.85533,1.85517,1.85525,12557740.0
2008-12-10 00:54:00,1.85525,1.85546,1.85525,1.8554,4365890.0
2008-12-10 00:55:00,1.85551,1.85571,1.85551,1.85562,7097159.0
2008-12-10 00:56:00,1.85558,1.85575,1.85548,1.85568,3621356.0
2008-12-10 00:57:00,1.8558,1.85586,1.85559,1.85586,5389257.0
2008-12-10 00:58:00,1.85586,1.85619,1.85584,1.85619,9867528.0
2008-12-10 00:59:00,1.85618,1.85636,1.85607,1.85622,7252603.0
2008-12-10 01:00:00,1.85614,1.85614,1.85574,1.85574,6910097.0
2008-12-10 01:01:00,1.85563,1.85574,1.85563,1.85574,1108821.0
2008-12-10 01:02:00,1.85554,1.85594,1.85554,1.85563,13883694.0
2008-12-10 01:03:00,1.85554,1.85554,1.85512,1.85528,49913592.0
2008-12-10 01:04:00,1.85536,1.85536,1.85515,1.85527,10103576.0
2008-12-10 01:05:00,1.8553,1.85571,1.85528,1.85571,9950400.0
2008-12-10 01:06:00,1.85583,1.85593,1.85568,1.85593,6386747.0
2008-12-10 01:07:00,1.85582,1.85583,1.8555,1.8555,4581621.0
2008-12-10 01:08:00,1.85593,1.85606,1.85593,1.85606,6714149.0
2008-12-10 01:09:00,1.85597,1.85634,1.85597,1.85634,5657263.0
2008-12-10 01:10:00,1.85608,1.85673,1.85608,1.85673,2057837.0
2008-12-10 01:11:00,1.85686,1.85703,1.85667,1.85699,1728486.0
2008-12-10 01:12:00,1.85714,1.85746,1.85712,1.85746,3494855.0
2008-12-10 01:13:00,1.85766,1.85796,1.85766,1.85796,9090557.0
2008-12-10 01:14:00,1.858,1.85826,1.85794,1.85797,8404815.0
2008-12-10 01:15:00,1.85786,1.85786,1.85769,1.85777,12954297.0
2008-12-10 01:16:00,1.85778,1.8579,1.85778,1.8579,6513975.0
2008-12-10 01:17:00,1.85795,1.858,1.85752,1.85752,15928192.0
2008-12-10 01:18:00,1.85749,1.85749,1.85721,1.85721,16836790.0
2008-12-10 01:19:00,1.85717,1.85717,1.85703,1.85705,7587635.0
2008-12-10 01:20:00,1.85714,1.85719,1.85698,1.85719,5827078.0
2008-12-10 01:21:00,1.85739,1.85759,1.85727,1.85727,8830828.0
2008-12-10 01:22:00,1.85723,1.85723,1.85693,1.85706,7158081.0
2008-12-10 01:23:00,1.85715,1.8577,1.85715,1.8577,4770614.0
2008-12-10 01:24:00,1.85758,1.85758,1.85718,1.85718,8828701.0
2008-12-10 01:25:00,1.85704,1.85709,1.85696,1.85696,6724678.0
2008-12-10 01:26:00,1.85704,1.85726,1.85671,1.85694,7393297.0
2008-12-10 01:27:00,1.85701,1.8572,1.85701,1.8572,5145187.0
2008-12-10 01:28:00,1.85717,1.85732,1.85714,1.85732,8157582.0
2008-12-10 01:29:00,1.85743,1.85764,1.85743,1.85753,7266776.0
2008-12-10 01:30:00,1.8574,1.8574,1.85681,1.85681,9657703.0
2008-12-10 01:31:00,1.857,1.85717,1.85664,1.85685,5864042.0
2008-12-10 01:32:00,1.85692,1.85711,1.85692,1.85706,5208373.0
2008-12-10 01:33:00,1.85718,1.85732,1.85716,1.85732,15393180.0
2008-12-10 01:34:00,1.85732,1.85743,1.85732,1.85733,19050996.0
2008-12-10 01:35:00,1.85737,1.85752,1.85727,1.85752,4739187.0
2008-12-10 01:36:00,1.85753,1.85763,1.85745,1.85763,6625396.0
2008-12-10 01:37:00,1.8572,1.85763,1.85709,1.85759,31330941.0
2008-12-10 01:38:00,1.85762,1.85773,1.85749,1.85749,10917631.0
2008-12-10 01:39:00,1.8576,1.85787,1.85758,1.85787,6362662.0
2008-12-10 01:40:00,1.85806,1.85811,1.85728,1.85746,6869520.0
2008-12-10 01:41:00,1.85766,1.85783,1.85762,1.85773,4614649.0
2008-12-10 01:42:00,1.85777,1.8578,1.85762,1.85776,9008273.0
2008-12-10 01:43:00,1.85768,1.85768,1.85738,1.85738,12916356.0
2008-12-10 01:44:00,1.85742,1.85764,1.85742,1.85756,4819673.0
2008-12-10 01:45:00,1.85765,1.85775,1.85757,1.85763,16881859.0
2008-12-10 01:46:00,1.85767,1.85777,1.85762,1.85777,12112504.0
2008-12-10 01:47:00,1.85769,1.85801,1.85743,1.85779,8168365.0
2008-12-10 01:48:00,1.85773,1.85773,1.85751,1.85751,9856108.0
2008-12-10 01:49:00,1.85747,1.85755,1.85747,1.85747,10061595.0
2008-12-10 01:50:00,1.85759,1.85789,1.85759,1.85783,9054254.0
2008-12-10 01:51:00,1.85776,1.85784,1.85773,1.85784,48255365.0
2008-12-10 01:52:00,1.85786,1.85786,1.85748,1.85757,24702651.0
2008-12-10 01:53:00,1.85769,1.85778,1.85769,1.85771,11194121.0
2008-12-10 01:54:00,1.85778,1.85793,1.85771,1.85793,8866503.0
2008-12-10 01:55:00,1.85793,1.85793,1.85776,1.85784,2877332.0
2008-12-10 01:56:00,1.85778,1.85791,1.85778,1.85782,6051952.0
2008-12-10 01:57:00,1.8577,1.85795,1.8577,1.85785,11601041.0
2008-12-10 01:58:00,1.85777,1.85777,1.85751,1.85753,6702448.0
2008-12-10 01:59:00,1.85768,1.85847,1.85768,1.85847,5524217.0
2008-12-10 02:00:00,1.85842,1.85842,1.85796,1.85814,5438293.0
2008-12-10 02:01:00,1.8581,1.85812,1.85787,1.85797,6365096.0
2008-12-10 02:02:00,1.8581,1.8581,1.8577,1.85778,11836589.0
2008-12-10 02:03:00,1.85773,1.85773,1.85747,1.85765,5964864.0
2008-12-10 02:04:00,1.85781,1.85807,1.85781,1.85807,2788924.0
2008-12-10 02:05:00,1.85837,1.85908,1.85837,1.85887,9109731.0
2008-12-10 02:06:00,1.85877,1.85877,1.85778,1.85778,11472915.0
2008-12-10 02:07:00,1.85753,1.85753,1.85724,1.85724,26935614.0
2008-12-10 02:08:00,1.85739,1.85771,1.85739,1.85744,44755486.0
2008-12-10 02:09:00,1.85744,1.85769,1.85744,1.85769,9373903.0
2008-12-10 02:10:00,1.85769,1.85831,1.85769,1.85831,9651410.0
2008-12-10 02:11:00,1.85864,1.85918,1.85864,1.85903,9994028.0
2008-12-10 02:12:00,1.85907,1.85907,1.85889,1.85905,8115613.0
2008-12-10 02:13:00,1.8591,1.85956,1.8591,1.85956,11957060.0
2008-12-10 02:14:00,1.85962,1.85988,1.85962,1.85988,17076532.0
2008-12-10 02:15:00,1.85983,1.85988,1.85975,1.85976,5278941.0
2008-12-10 02:16:00,1.85981,1.85995,1.85977,1.85995,11797916.0
2008-12-10 02:17:00,1.85988,1.85988,1.85958,1.85966,8459267.0
2008-12-10 02:18:00,1.85961,1.85976,1.85951,1.85965,4699714.0
2008-12-10 02:19:00,1.85945,1.85953,1.85921,1.85921,7190957.0
2008-12-10 02:20:00,1.85916,1.85943,1.85905,1.85943,6140381.0
2008-12-10 02:21:00,1.85941,1.86019,1.85941,1.86019,11357153.0
2008-12-10 02:22:00,1.86016,1.86016,1.8591,1.85962,29554707.0
2008-12-10 02:23:00,1.86003,1.86003,1.85952,1.85955,6593745.0
2008-12-10 02:24:00,1.85955,1.85957,1.85935,1.85935,4742981.0
2008-12-10 02:25:00,1.85931,1.85948,1.85931,1.85947,19489511.0
2008-12-10 02:26:00,1.85948,1.85951,1.85932,1.85951,16308065.0
2008-12-10 02:27:00,1.85958,1.86021,1.85958,1.8601,5508011.0
2008-12-10 02:28:00,1.86015,1.86017,1.85993,1.86003,5436213.0
2008-12-10 02:29:00,1.85995,1.85995,1.85979,1.8598,9754270.0
2008-12-10 02:30:00,1.8598,1.86002,1.8598,1.85986,7691337.0
2008-12-10 02:31:00,1.8598,1.85987,1.85976,1.85981,8906630.0
2008-12-10 02:32:00,1.85989,1.85997,1.85984,1.85984,4973115.0
2008-12-10 02:33:00,1.85979,1.85979,1.85941,1.85955,7958340.0
2008-12-10 02:34:00,1.85955,1.85967,1.85955,1.85958,6714607.0
2008-12-10 02:35:00,1.85959,1.8597,1.85951,1.8597,8879313.0
2008-12-10 02:36:00,1.85972,1.85972,1.85963,1.85964,5048267.0
2008-12-10 02:37:00,1.85962,1.8598,1.85956,1.8598,7518202.0
2008-12-10 02:38:00,1.85976,1.85998,1.85976,1.85998,9315219.0
2008-12-10 02:39:00,1.85993,1.85995,1.85985,1.85993,6067345.0
2008-12-10 02:40:00,1.85989,1.85992,1.85977,1.85986,7054328.0
2008-12-10 02:41:00,1.85987,1.8601,1.85987,1.8601,16870532.0
2008-12-10 02:42:00,1.86004,1.86043,1.86004,1.86043,17138144.0
2008-12-10 02:43:00,1.86043,1.86043,1.86033,1.86034,6045452.0
2008-12-10 02:44:00,1.86038,1.8604,1.86035,1.86039,14132988.0
2008-12-10 02:45:00,1.86036,1.86042,1.86029,1.86042,7658843.0
2008-12-10 02:46:00,1.86039,1.86039,1.86005,1.8602,10078223.0
2008-12-10 02:47:00,1.86025,1.86025,1.85947,1.85952,3307330.0
2008-12-10 02:48:00,1.85947,1.85947,1.85903,1.85914,1772805.0
2008-12-10 02:49:00,1.85921,1.85921,1.85872,1.85872,2229026.0
2008-12-10 02:50:00,1.85882,1.85882,1.85867,1.85876,5497293.0
2008-12-10 02:51:00,1.85889,1.85896,1.85888,1.85888,6488981.0
2008-12-10 02:52:00,1.85852,1.85888,1.85852,1.85866,4243027.0
2008-12-10 02:53:00,1.8588,1.85941,1.85876,1.85941,7064200.0
2008-12-10 02:54:00,1.8593,1.8593,1.85876,1.85876,10733980.0
2008-12-10 02:55:00,1.85873,1.85873,1.85824,1.85824,9889953.0
2008-12-10 02:56:00,1.85812,1.85812,1.85779,1.858,46332119.0
2008-12-10 02:57:00,1.85804,1.85804,1.85768,1.85771,14738530.0
2008-12-10 02:58:00,1.85794,1.85796,1.85781,1.85796,1140645.0
2008-12-10 02:59:00,1.85805,1.8586,1.85805,1.8586,6606844.0
2008-12-10 03:00:00,1.85871,1.85909,1.85871,1.85909,2960714.0
2008-12-10 03:01:00,1.85916,1.85916,1.85885,1.85891,10497371.0
2008-12-10 03:02:00,1.85898,1.85898,1.85872,1.85887,5759598.0
2008-12-10 03:03:00,1.85881,1.85895,1.85878,1.85892,3918791.0
2008-12-10 03:04:00,1.85881,1.85885,1.85838,1.85838,6995032.0
2008-12-10 03:05:00,1.85835,1.85878,1.85835,1.85878,4425636.0
2008-12-10 03:06:00,1.85874,1.85885,1.85862,1.85885,13413523.0
2008-12-10 03:07:00,1.85882,1.85882,1.85865,1.85876,5978344.0
2008-12-10 03:08:00,1.85886,1.85887,1.85879,1.85887,2139805.0
2008-12-10 03:09:00,1.8588,1.8588,1.85869,1.85869,6210464.0
2008-12-10 03:10:00,1.85883,1.85894,1.85883,1.85894,5189996.0
2008-12-10 03:11:00,1.85893,1.85893,1.85875,1.85876,9507895.0
2008-12-10 03:12:00,1.85877,1.85895,1.85865,1.85865,4609831.0
2008-12-10 03:13:00,1.85861,1.85861,1.85835,1.85847,9730858.0
2008-12-10 03:14:00,1.85843,1.85852,1.85843,1.85846,2698176.0
2008-12-10 03:15:00,1.85843,1.85849,1.85825,1.85845,11380947.0
2008-12-10 03:16:00,1.85841,1.85855,1.85836,1.85845,15285066.0
2008-12-10 03:17:00,1.85843,1.85843,1.85685,1.85685,5675131.0
2008-12-10 03:18:00,1.85667,1.85667,1.85651,1.85651,3518550.0
2008-12-10 03:19:00,1.85647,1.8568,1.85646,1.8568,12850387.0
2008-12-10 03:20:00,1.8568,1.85696,1.8568,1.85691,5369785.0
2008-12-10 03:21:00,1.85707,1.85709,1.85693,1.85709,3655655.0
2008-12-10 03:22:00,1.85716,1.8574,1.85716,1.8574,11173865.0
2008-12-10 03:23:00,1.85742,1.85765,1.85742,1.8576,7283786.0
2008-12-10 03:24:00,1.85757,1.85757,1.85733,1.85737,20191098.0
2008-12-10 03:25:00,1.85743,1.85775,1.85736,1.85766,4348303.0
2008-12-10 03:26:00,1.85781,1.85794,1.85749,1.85757,8627594.0
2008-12-10 03:27:00,1.8575,1.8576,1.85735,1.8576,13572637.0
2008-12-10 03:28:00,1.8577,1.8581,1.8577,1.8581,4534192.0
2008-12-10 03:29:00,1.85833,1.85877,1.85833,1.85839,8478054.0
2008-12-10 03:30:00,1.85812,1.85812,1.85789,1.85804,9467654.0
2008-12-10 03:31:00,1.85791,1.85814,1.85789,1.85814,11755621.0
2008-12-10 03:32:00,1.85805,1.85807,1.85781,1.85789,7329630.0
2008-12-10 03:33:00,1.85782,1.85817,1.8575,1.85817,7523546.0
2008-12-10 03:34:00,1.85825,1.85837,1.85823,1.85837,5590241.0
2008-12-10 03:35:00,1.85832,1.85847,1.85823,1.85835,2571502.0
2008-12-10 03:36:00,1.85837,1.85853,1.85832,1.85853,5519687.0
2008-12-10 03:37:00,1.85857,1.85864,1.85841,1.85864,17370474.0
2008-12-10 03:38:00,1.85866,1.85866,1.85823,1.85849,8213309.0
2008-12-10 03:39:00,1.85849,1.8591,1.85849,1.8591,7022648.0
2008-12-10 03:40:00,1.85932,1.85965,1.85932,1.8596,7389760.0
2008-12-10 03:41:00,1.85959,1.85963,1.85936,1.85936,8451880.0
2008-12-10 03:42:00,1.85919,1.85919,1.85888,1.85889,5367999.0
2008-12-10 03:43:00,1.85894,1.85904,1.85886,1.85894,11044793.0
2008-12-10 03:44:00,1.85894,1.859,1.85847,1.859,9553773.0
2008-12-10 03:45:00,1.85895,1.85895,1.85879,1.85894,5607153.0
2008-12-10 03:46:00,1.85896,1.85911,1.85888,1.85911,5983587.0
2008-12-10 03:47:00,1.8592,1.85928,1.85916,1.85928,17989491.0
2008-12-10 03:48:00,1.8594,1.85958,1.8594,1.8595,8236714.0
2008-12-10 03:49:00,1.85949,1.85949,1.85915,1.85927,5094835.0
2008-12-10 03:50:00,1.85922,1.85959,1.85922,1.85959,5006457.0
2008-12-10 03:51:00,1.85972,1.85991,1.85971,1.85976,6353511.0
2008-12-10 03:52:00,1.85974,1.85977,1.85963,1.85975,9296481.0
2008-12-10 03:53:00,1.85971,1.85995,1.85971,1.85995,3249714.0
2008-12-10 03:54:00,1.85989,1.86004,1.85989,1.86001,2613942.0
2008-12-10 03:55:00,1.86013,1.86029,1.85997,1.85997,5078494.0
2008-12-10 03:56:00,1.85995,1.85997,1.85968,1.85968,7448855.0
2008-12-10 03:57:00,1.85948,1.85957,1.85948,1.85955,4741875.0
2008-12-10 03:58:00,1.85968,1.86006,1.85968,1.86006,3082653.0
2008-12-10 03:59:00,1.86,1.86029,1.85998,1.85998,4756003.0
2008-12-10 04:00:00,1.85993,1.85993,1.85974,1.85984,13436856.0
2008-12-10 04:01:00,1.86007,1.86028,1.86007,1.86028,4348576.0
2008-12-10 04:02:00,1.86032,1.86041,1.86017,1.86033,6732889.0
2008-12-10 04:03:00,1.86045,1.86102,1.86045,1.86102,8008647.0
2008-12-10 04:04:00,1.86109,1.86145,1.86109,1.86145,4191995.0
2008-12-10 04:05:00,1.86154,1.86174,1.86154,1.86164,4554529.0
2008-12-10 04:06:00,1.86163,1.86163,1.86152,1.86153,9081579.0
2008-12-10 04:07:00,1.86152,1.86161,1.86147,1.8615,7508590.0
2008-12-10 04:08:00,1.86157,1.86168,1.86149,1.86168,8486016.0
2008-12-10 04:09:00,1.86167,1.86172,1.86158,1.86172,3939643.0
2008-12-10 04:10:00,1.86177,1.86236,1.86177,1.86236,4205874.0
2008-12-10 04:11:00,1.86239,1.86239,1.86215,1.86215,9073576.0
2008-12-10 04:12:00,1.86197,1.86197,1.86179,1.86189,12781562.0
2008-12-10 04:13:00,1.86186,1.86186,1.86156,1.86165,4792009.0
2008-12-10 04:14:00,1.86149,1.86149,1.86118,1.86141,8279866.0
2008-12-10 04:15:00,1.86148,1.86155,1.86146,1.86147,8290064.0
2008-12-10 04:16:00,1.86136,1.86149,1.86129,1.86149,9110586.0
2008-12-10 04:17:00,1.86139,1.86156,1.86125,1.86129,8769625.0
2008-12-10 04:18:00,1.86102,1.86135,1.86102,1.86135,9949192.0
2008-12-10 04:19:00,1.86136,1.86136,1.86111,1.86111,4506585.0
2008-12-10 04:20:00,1.86109,1.86109,1.86088,1.86088,8102916.0
2008-12-10 04:21:00,1.86093,1.86093,1.86071,1.86091,6663352.0
2008-12-10 04:22:00,1.86084,1.86084,1.86059,1.86061,8426173.0
2008-12-10 04:23:00,1.86074,1.86092,1.86074,1.86083,8965907.0
2008-12-10 04:24:00,1.86074,1.86074,1.86035,1.86042,10514699.0
2008-12-10 04:25:00,1.86045,1.86056,1.86044,1.86048,7897657.0
2008-12-10 04:26:00,1.86051,1.86051,1.86001,1.86028,4386886.0
2008-12-10 04:27:00,1.86016,1.86053,1.86016,1.8604,13103209.0
2008-12-10 04:28:00,1.86031,1.86042,1.85999,1.86027,3070954.0
2008-12-10 04:29:00,1.86031,1.86042,1.86031,1.8604,7165577.0
2008-12-10 04:30:00,1.86043,1.86059,1.86043,1.86049,7538530.0
2008-12-10 04:31:00,1.86055,1.86065,1.86048,1.86065,5504257.0
2008-12-10 04:32:00,1.86065,1.8607,1.86048,1.8607,8838138.0
2008-12-10 04:33:00,1.86065,1.86066,1.8606,1.86061,6486592.0
2008-12-10 04:34:00,1.86059,1.86059,1.86051,1.86051,12372814.0
2008-12-10 04:35:00,1.86052,1.86098,1.86017,1.86017,9246554.0
2008-12-10 04:36:00,1.86047,1.86079,1.86047,1.86079,11183451.0
2008-12-10 04:37:00,1.86089,1.86111,1.86089,1.8611,1463193.0
2008-12-10 04:38:00,1.86108,1.86117,1.86105,1.86107,3799236.0
2008-12-10 04:39:00,1.86103,1.86115,1.86103,1.86106,3681850.0
2008-12-10 04:40:00,1.8611,1.86125,1.8611,1.86125,2666636.0
2008-12-10 04:41:00,1.86123,1.86123,1.86094,1.86094,5842333.0
2008-12-10 04:42:00,1.86096,1.86103,1.86085,1.86085,21807454.0
2008-12-10 04:43:00,1.8607,1.86109,1.86049,1.86106,5146083.0
2008-12-10 04:44:00,1.86105,1.8611,1.86097,1.86108,9216957.0
2008-12-10 04:45:00,1.86098,1.86117,1.86098,1.86109,5457977.0
2008-12-10 04:46:00,1.86102,1.86102,1.86077,1.8608,19157391.0
2008-12-10 04:47:00,1.86067,1.86088,1.86063,1.86088,2686280.0
2008-12-10 04:48:00,1.86078,1.86086,1.86059,1.86073,4840014.0
2008-12-10 04:49:00,1.86077,1.86077,1.85927,1.86064,8276625.0
2008-12-10 04:50:00,1.86055,1.86069,1.86022,1.86069,7230079.0
2008-12-10 04:51:00,1.86072,1.86078,1.86061,1.86078,11862896.0
2008-12-10 04:52:00,1.86069,1.86069,1.86031,1.86043,7307603.0
2008-12-10 04:53:00,1.86039,1.86044,1.8603,1.86044,3407594.0
2008-12-10 04:54:00,1.86045,1.86047,1.86036,1.86043,9631853.0
2008-12-10 04:55:00,1.86042,1.86075,1.86042,1.86072,7153632.0
2008-12-10 04:56:00,1.86086,1.86086,1.86063,1.86063,7455572.0
2008-12-10 04:57:00,1.86059,1.86065,1.86059,1.86065,6032856.0
2008-12-10 04:58:00,1.86063,1.86085,1.86041,1.86041,9332825.0
2008-12-10 04:59:00,1.86038,1.86074,1.86038,1.86074,10790133.0
2008-12-10 05:00:00,1.86097,1.86101,1.86063,1.86083,10633482.0
2008-12-10 05:01:00,1.86064,1.86076,1.86056,1.86056,17771653.0
2008-12-10 05:02:00,1.86028,1.86028,1.86007,1.86008,12397009.0
2008-12-10 05:03:00,1.85973,1.85978,1.85952,1.85978,11809874.0
2008-12-10 05:04:00,1.85963,1.8599,1.85963,1.8599,11554897.0
2008-12-10 05:05:00,1.85991,1.86028,1.85991,1.86025,4685367.0
2008-12-10 05:06:00,1.86013,1.86028,1.85985,1.86026,4372029.0
2008-12-10 05:07:00,1.8603,1.86035,1.86001,1.86025,8024157.0
2008-12-10 05:08:00,1.86037,1.86049,1.86032,1.86042,7417734.0
2008-12-10 05:09:00,1.86063,1.86088,1.86062,1.86062,8294471.0
2008-12-10 05:10:00,1.86042,1.86042,1.85987,1.85987,14206655.0
2008-12-10 05:11:00,1.86002,1.86025,1.86002,1.86025,4543262.0
2008-12-10 05:12:00,1.86023,1.86023,1.86006,1.86006,1840052.0
2008-12-10 05:13:00,1.86001,1.8602,1.85988,1.86006,7466440.0
2008-12-10 05:14:00,1.86001,1.86021,1.86001,1.86021,5374031.0
2008-12-10 05:15:00,1.86022,1.86022,1.86011,1.86011,3902313.0
2008-12-10 05:16:00,1.86018,1.86039,1.86018,1.86023,9634440.0
2008-12-10 05:17:00,1.86092,1.86143,1.86092,1.86108,5659327.0
2008-12-10 05:18:00,1.86149,1.86155,1.86121,1.86154,3953588.0
2008-12-10 05:19:00,1.86148,1.86148,1.86129,1.86146,3306502.0
2008-12-10 05:20:00,1.86136,1.86145,1.86101,1.86145,5097822.0
2008-12-10 05:21:00,1.86143,1.86172,1.86143,1.86172,11000468.0
2008-12-10 05:22:00,1.86155,1.86155,1.86123,1.86127,6002930.0
2008-12-10 05:23:00,1.86115,1.86117,1.86095,1.86117,2366559.0
2008-12-10 05:24:00,1.86105,1.86105,1.86041,1.86041,14201238.0
2008-12-10 05:25:00,1.8604,1.8604,1.86009,1.86028,5983010.0
2008-12-10 05:26:00,1.86034,1.86049,1.86034,1.86049,6781550.0
2008-12-10 05:27:00,1.86057,1.8607,1.86053,1.86053,6163435.0
2008-12-10 05:28:00,1.86025,1.86032,1.86008,1.86032,9197066.0
2008-12-10 05:29:00,1.86029,1.86065,1.86024,1.86065,8458713.0
2008-12-10 05:30:00,1.86086,1.86086,1.86009,1.86009,5817203.0
2008-12-10 05:31:00,1.86011,1.86059,1.8601,1.8601,6788432.0
2008-12-10 05:32:00,1.86013,1.86059,1.86,1.86018,5534273.0
2008-12-10 05:33:00,1.86032,1.86045,1.86029,1.86029,10022197.0
2008-12-10 05:34:00,1.86012,1.86014,1.85999,1.86014,4008214.0
2008-12-10 05:35:00,1.86004,1.86056,1.86004,1.86056,7344782.0
2008-12-10 05:36:00,1.86073,1.86162,1.86073,1.86162,9832142.0
2008-12-10 05:37:00,1.86164,1.86164,1.86117,1.86117,9532807.0
2008-12-10 05:38:00,1.86122,1.86134,1.86092,1.86092,11096383.0
2008-12-10 05:39:00,1.86054,1.86056,1.85996,1.85996,3614959.0
2008-12-10 05:40:00,1.85987,1.8599,1.85967,1.8599,7392319.0
2008-12-10 05:41:00,1.85981,1.85981,1.85936,1.85936,3311288.0
2008-12-10 05:42:00,1.85932,1.85932,1.85901,1.85901,4612138.0
2008-12-10 05:43:00,1.85894,1.85894,1.85873,1.85873,16094015.0
2008-12-10 05:44:00,1.85862,1.85862,1.8585,1.85861,6711297.0
2008-12-10 05:45:00,1.85858,1.85869,1.85858,1.85869,2548351.0
2008-12-10 05:46:00,1.85866,1.8587,1.85845,1.85845,11130077.0
2008-12-10 05:47:00,1.85828,1.85862,1.85828,1.85861,7483583.0
2008-12-10 05:48:00,1.85878,1.85917,1.85878,1.85916,8338336.0
2008-12-10 05:49:00,1.85895,1.85895,1.85838,1.85838,6213635.0
2008-12-10 05:50:00,1.8584,1.85864,1.8584,1.85864,8294981.0
2008-12-10 05:51:00,1.85846,1.85846,1.85806,1.85806,9272000.0
2008-12-10 05:52:00,1.85787,1.85787,1.85753,1.85753,3663242.0
2008-12-10 05:53:00,1.85753,1.85768,1.85743,1.85768,6203611.0
2008-12-10 05:54:00,1.85766,1.8578,1.85746,1.8578,6674179.0
2008-12-10 05:55:00,1.85818,1.85868,1.85818,1.85868,7129135.0
2008-12-10 05:56:00,1.85853,1.8586,1.85837,1.85839,7192037.0
2008-12-10 05:57:00,1.8585,1.85874,1.8585,1.8585,4778217.0
2008-12-10 05:58:00,1.8588,1.85893,1.8588,1.85893,4918548.0
2008-12-10 05:59:00,1.85894,1.85901,1.85885,1.85891,18005309.0
2008-12-10 06:00:00,1.85892,1.85902,1.85844,1.85844,7411733.0
2008-12-10 06:01:00,1.85821,1.8588,1.85821,1.8588,12851574.0
2008-12-10 06:02:00,1.85877,1.85877,1.8585,1.8585,5151279.0
2008-12-10 06:03:00,1.85847,1.8586,1.85847,1.85854,5324072.0
2008-12-10 06:04:00,1.85864,1.85876,1.85863,1.85863,5573188.0
2008-12-10 06:05:00,1.85857,1.85857,1.85815,1.85827,12807977.0
2008-12-10 06:06:00,1.85847,1.8588,1.85847,1.85865,5557488.0
2008-12-10 06:07:00,1.85864,1.85871,1.85844,1.85852,8044578.0
2008-12-10 06:08:00,1.85853,1.85853,1.85829,1.85848,8553753.0
2008-12-10 06:09:00,1.85853,1.85853,1.85839,1.85848,12725591.0
2008-12-10 06:10:00,1.85849,1.85854,1.8582,1.8582,11674630.0
2008-12-10 06:11:00,1.85783,1.85783,1.85729,1.85729,5019798.0
2008-12-10 06:12:00,1.8573,1.8573,1.8568,1.8568,7857676.0
2008-12-10 06:13:00,1.85682,1.85682,1.85656,1.85656,8342653.0
2008-12-10 06:14:00,1.85654,1.85663,1.85654,1.85656,5822426.0
2008-12-10 06:15:00,1.85666,1.85682,1.85666,1.85675,4163162.0
2008-12-10 06:16:00,1.85663,1.85672,1.8566,1.85663,5347880.0
2008-12-10 06:17:00,1.85681,1.85681,1.85663,1.85663,5685141.0
2008-12-10 06:18:00,1.85651,1.85655,1.85613,1.85613,5819695.0
2008-12-10 06:19:00,1.85588,1.85604,1.85579,1.85604,10088096.0
2008-12-10 06:20:00,1.85609,1.85621,1.85609,1.85619,2274329.0
2008-12-10 06:21:00,1.85636,1.85667,1.85636,1.85667,7277167.0
2008-12-10 06:22:00,1.85648,1.85648,1.85587,1.85587,6962814.0
2008-12-10 06:23:00,1.85561,1.85561,1.85511,1.85525,8601363.0
2008-12-10 06:24:00,1.85517,1.85517,1.855,1.855,8905784.0
2008-12-10 06:25:00,1.85489,1.85494,1.85473,1.85475,8081794.0
2008-12-10 06:26:00,1.85466,1.85468,1.85447,1.85467,16120219.0
2008-12-10 06:27:00,1.8547,1.8547,1.85447,1.85447,4410060.0
2008-12-10 06:28:00,1.85467,1.85499,1.85467,1.85499,6656294.0
2008-12-10 06:29:00,1.85475,1.85533,1.85475,1.85522,8100206.0
2008-12-10 06:30:00,1.85524,1.85554,1.85524,1.85552,7285439.0
2008-12-10 06:31:00,1.85552,1.85552,1.85537,1.85537,5805452.0
2008-12-10 06:32:00,1.85532,1.85538,1.85524,1.85524,5815499.0
2008-12-10 06:33:00,1.8552,1.8554,1.8552,1.8554,3332314.0
2008-12-10 06:34:00,1.85549,1.8557,1.85549,1.8557,5678737.0
2008-12-10 06:35:00,1.85572,1.8562,1.85546,1.8562,7940969.0
2008-12-10 06:36:00,1.85635,1.85635,1.85582,1.85588,7762192.0
2008-12-10 06:37:00,1.85581,1.85581,1.85535,1.85535,11136718.0
2008-12-10 06:38:00,1.85519,1.85527,1.85489,1.85493,4511364.0
2008-12-10 06:39:00,1.85481,1.85481,1.8544,1.8544,3297336.0
2008-12-10 06:40:00,1.85441,1.85448,1.85413,1.85418,8804588.0
2008-12-10 06:41:00,1.8546,1.85477,1.85451,1.85451,3162597.0
2008-12-10 06:42:00,1.85459,1.85465,1.85423,1.85465,5718419.0
2008-12-10 06:43:00,1.85451,1.85454,1.85436,1.85454,3390740.0
2008-12-10 06:44:00,1.85455,1.85455,1.85436,1.8545,5166531.0
2008-12-10 06:45:00,1.85448,1.85471,1.85448,1.85471,6100151.0
2008-12-10 06:46:00,1.85483,1.85494,1.85483,1.85483,12976344.0
2008-12-10 06:47:00,1.85476,1.85484,1.8547,1.8547,2319723.0
2008-12-10 06:48:00,1.85472,1.8548,1.8547,1.85476,5903517.0
2008-12-10 06:49:00,1.85475,1.85475,1.85455,1.85464,7268002.0
2008-12-10 06:50:00,1.8547,1.85479,1.85469,1.85472,3439637.0
2008-12-10 06:51:00,1.85491,1.85536,1.85491,1.85536,6943791.0
2008-12-10 06:52:00,1.85541,1.85541,1.85523,1.85529,6082503.0
2008-12-10 06:53:00,1.8552,1.85559,1.8552,1.85559,7018420.0
2008-12-10 06:54:00,1.85558,1.85558,1.8538,1.85523,9583056.0
2008-12-10 06:55:00,1.85525,1.85525,1.85506,1.85515,5586219.0
2008-12-10 06:56:00,1.85533,1.85537,1.85517,1.85529,7860588.0
2008-12-10 06:57:00,1.85513,1.85555,1.85513,1.85555,4808595.0
2008-12-10 06:58:00,1.85554,1.8558,1.85554,1.8558,19102934.0
2008-12-10 06:59:00,1.85588,1.85641,1.85588,1.85641,14434384.0
2008-12-10 07:00:00,1.85644,1.85645,1.85623,1.8563,2500992.0
2008-12-10 07:01:00,1.85619,1.85619,1.85588,1.85595,3759240.0
2008-12-10 07:02:00,1.85584,1.85585,1.85578,1.8558,10614911.0
2008-12-10 07:03:00,1.8557,1.8557,1.85528,1.85544,11353300.0
2008-12-10 07:04:00,1.85534,1.85534,1.85497,1.85497,5447506.0
2008-12-10 07:05:00,1.85485,1.85528,1.85477,1.85501,10438085.0
2008-12-10 07:06:00,1.85505,1.85517,1.85463,1.85497,17826495.0
2008-12-10 07:07:00,1.855,1.85522,1.8549,1.85508,5992458.0
2008-12-10 07:08:00,1.85534,1.85562,1.85534,1.85562,9058588.0
2008-12-10 07:09:00,1.85557,1.85557,1.85539,1.85539,2568494.0
2008-12-10 07:10:00,1.8554,1.85552,1.85538,1.85538,9292085.0
2008-12-10 07:11:00,1.85532,1.85535,1.85512,1.85535,7326204.0
2008-12-10 07:12:00,1.85541,1.85549,1.85533,1.85545,4982862.0
2008-12-10 07:13:00,1.85553,1.85569,1.85553,1.85569,19503173.0
2008-12-10 07:14:00,1.85567,1.85575,1.85566,1.85566,4098567.0
2008-12-10 07:15:00,1.8557,1.85597,1.8557,1.85597,5032256.0
2008-12-10 07:16:00,1.85604,1.85627,1.85577,1.85577,6593654.0
2008-12-10 07:17:00,1.85589,1.85646,1.85589,1.85646,5157664.0
2008-12-10 07:18:00,1.85675,1.85712,1.85675,1.85699,9722281.0
2008-12-10 07:19:00,1.85707,1.85726,1.85707,1.85708,5650721.0
2008-12-10 07:20:00,1.8569,1.85724,1.8569,1.85715,4796571.0
2008-12-10 07:21:00,1.85732,1.85742,1.85722,1.85739,6886383.0
2008-12-10 07:22:00,1.85722,1.85725,1.85703,1.85725,5886050.0
2008-12-10 07:23:00,1.85703,1.85727,1.8566,1.8566,9710715.0
2008-12-10 07:24:00,1.85657,1.85679,1.85628,1.85628,5723677.0
2008-12-10 07:25:00,1.85611,1.85651,1.85611,1.85651,11746050.0
2008-12-10 07:26:00,1.85655,1.85659,1.85629,1.85629,9968785.0
2008-12-10 07:27:00,1.85614,1.85622,1.85592,1.85622,11421082.0
2008-12-10 07:28:00,1.85635,1.8566,1.85635,1.8566,5622116.0
2008-12-10 07:29:00,1.85671,1.85682,1.8567,1.85676,7777026.0
2008-12-10 07:30:00,1.85687,1.85692,1.85667,1.85667,8983026.0
2008-12-10 07:31:00,1.85652,1.85652,1.85603,1.85603,12568827.0
2008-12-10 07:32:00,1.85601,1.85609,1.85595,1.85609,6210244.0
2008-12-10 07:33:00,1.85597,1.85597,1.85571,1.85571,4543245.0
2008-12-10 07:34:00,1.85586,1.85589,1.85579,1.85587,13867160.0
2008-12-10 07:35:00,1.85576,1.85576,1.85545,1.85551,5247901.0
2008-12-10 07:36:00,1.85544,1.85544,1.8549,1.85523,9163331.0
2008-12-10 07:37:00,1.85543,1.85598,1.85517,1.85598,9074553.0
2008-12-10 07:38:00,1.85619,1.85659,1.85619,1.85659,8956601.0
2008-12-10 07:39:00,1.85657,1.85673,1.85625,1.85667,5450578.0
2008-12-10 07:40:00,1.85665,1.85665,1.8561,1.85612,10293919.0
2008-12-10 07:41:00,1.85589,1.85594,1.85568,1.85568,7288138.0
2008-12-10 07:42:00,1.85566,1.85579,1.85562,1.85579,12682432.0
2008-12-10 07:43:00,1.85573,1.85573,1.85557,1.85567,3762743.0
2008-12-10 07:44:00,1.85563,1.85563,1.85524,1.85524,10210562.0
2008-12-10 07:45:00,1.85522,1.85524,1.85507,1.85524,6233935.0
2008-12-10 07:46:00,1.85533,1.85558,1.85533,1.85558,13627609.0
2008-12-10 07:47:00,1.85559,1.85562,1.85548,1.85556,6541993.0
2008-12-10 07:48:00,1.85538,1.85542,1.85527,1.8554,5219309.0
2008-12-10 07:49:00,1.85551,1.85568,1.85547,1.85547,9812603.0
2008-12-10 07:50:00,1.85532,1.85534,1.85484,1.85497,16495429.0
2008-12-10 07:51:00,1.85488,1.85488,1.85455,1.85455,10161690.0
2008-12-10 07:52:00,1.85446,1.85451,1.85417,1.85417,12336754.0
2008-12-10 07:53:00,1.8543,1.85432,1.85389,1.85416,7321682.0
2008-12-10 07:54:00,1.85436,1.85446,1.85411,1.85442,12944214.0
2008-12-10 07:55:00,1.8544,1.8544,1.85414,1.85414,6989370.0
2008-12-10 07:56:00,1.85424,1.85424,1.85396,1.85408,3346157.0
2008-12-10 07:57:00,1.85407,1.85408,1.85367,1.85398,15047503.0
2008-12-10 07:58:00,1.85399,1.85409,1.85396,1.85402,3367757.0
2008-12-10 07:59:00,1.85417,1.85449,1.85417,1.85449,6427843.0
2008-12-10 08:00:00,1.85451,1.85466,1.85447,1.85455,10308848.0
2008-12-10 08:01:00,1.85448,1.85448,1.85383,1.85383,12229424.0
2008-12-10 08:02:00,1.85363,1.85363,1.85336,1.85336,8091334.0
2008-12-10 08:03:00,1.85346,1.85429,1.85346,1.85429,9723133.0
2008-12-10 08:04:00,1.8543,1.8544,1.85395,1.85433,9885661.0
2008-12-10 08:05:00,1.8544,1.85446,1.85437,1.85443,7816223.0
2008-12-10 08:06:00,1.85446,1.85452,1.85442,1.85442,8081042.0
2008-12-10 08:07:00,1.8545,1.85477,1.8545,1.85477,9727090.0
2008-12-10 08:08:00,1.85489,1.85532,1.85489,1.85532,7243563.0
2008-12-10 08:09:00,1.8553,1.8553,1.85514,1.85514,7163657.0
2008-12-10 08:10:00,1.8553,1.85552,1.85526,1.85536,11265492.0
2008-12-10 08:11:00,1.85533,1.85533,1.85479,1.85479,4070150.0
2008-12-10 08:12:00,1.85461,1.85461,1.85429,1.85429,14635528.0
2008-12-10 08:13:00,1.85427,1.85433,1.85421,1.85424,9059909.0
2008-12-10 08:14:00,1.85412,1.85412,1.85382,1.85407,4846651.0
2008-12-10 08:15:00,1.85416,1.8543,1.85395,1.85395,6921617.0
2008-12-10 08:16:00,1.8538,1.85409,1.85361,1.85369,4325734.0
2008-12-10 08:17:00,1.85397,1.85429,1.85397,1.85429,3390815.0
2008-12-10 08:18:00,1.85405,1.85421,1.85385,1.85385,6573510.0
2008-12-10 08:19:00,1.8539,1.85401,1.8539,1.85394,3720162.0
2008-12-10 08:20:00,1.85414,1.85449,1.85409,1.85449,6917371.0
2008-12-10 08:21:00,1.85465,1.85481,1.85463,1.8547,8218202.0
2008-12-10 08:22:00,1.8547,1.85477,1.85463,1.85469,6001485.0
2008-12-10 08:23:00,1.85458,1.85459,1.85442,1.85442,7198708.0
2008-12-10 08:24:00,1.85442,1.85442,1.85424,1.85442,2981691.0
2008-12-10 08:25:00,1.85434,1.85434,1.8539,1.8539,24193218.0
2008-12-10 08:26:00,1.85385,1.85391,1.85381,1.85389,12168628.0
2008-12-10 08:27:00,1.85385,1.85394,1.85341,1.85384,8490252.0
2008-12-10 08:28:00,1.85384,1.85393,1.85381,1.85393,5295218.0
2008-12-10 08:29:00,1.85407,1.85414,1.85401,1.85401,5086134.0
2008-12-10 08:30:00,1.85397,1.85421,1.85397,1.85411,10090717.0
2008-12-10 08:31:00,1.85411,1.85454,1.85411,1.85454,3912490.0
2008-12-10 08:32:00,1.85466,1.85469,1.85455,1.85469,11043541.0
2008-12-10 08:33:00,1.85513,1.85573,1.85513,1.85573,10472023.0
2008-12-10 08:34:00,1.85589,1.85593,1.85586,1.85586,7938413.0
2008-12-10 08:35:00,1.85581,1.85581,1.85531,1.85542,5598045.0
2008-12-10 08:36:00,1.85536,1.85544,1.85526,1.85527,7589580.0
2008-12-10 08:37:00,1.85515,1.85527,1.85515,1.85526,3037984.0
2008-12-10 08:38:00,1.85525,1.85541,1.85517,1.85541,11302396.0
2008-12-10 08:39:00,1.85535,1.85544,1.85532,1.85532,9888080.0
2008-12-10 08:40:00,1.85527,1.85527,1.85512,1.85522,3337287.0
2008-12-10 08:41:00,1.85523,1.85523,1.85483,1.85483,11381294.0
2008-12-10 08:42:00,1.85494,1.85503,1.85484,1.8549,7130060.0
2008-12-10 08:43:00,1.85485,1.855,1.85485,1.85499,10962485.0
2008-12-10 08:44:00,1.85497,1.85507,1.85474,1.85507,3505760.0
2008-12-10 08:45:00,1.85523,1.85575,1.85523,1.85563,6141759.0
2008-12-10 08:46:00,1.85594,1.85607,1.85594,1.85594,6866152.0
2008-12-10 08:47:00,1.85587,1.85587,1.85543,1.85543,5818754.0
2008-12-10 08:48:00,1.85523,1.85535,1.85523,1.85535,3672542.0
2008-12-10 08:49:00,1.85538,1.85538,1.85508,1.85515,6430780.0
2008-12-10 08:50:00,1.85505,1.85507,1.85492,1.85498,6186672.0
2008-12-10 08:51:00,1.855,1.85508,1.85486,1.85486,11249426.0
2008-12-10 08:52:00,1.85471,1.85484,1.85468,1.85484,5717409.0
2008-12-10 08:53:00,1.8549,1.85522,1.8549,1.85522,4856158.0
2008-12-10 08:54:00,1.85532,1.85557,1.85532,1.85557,6549624.0
2008-12-10 08:55:00,1.85549,1.85566,1.85509,1.85549,13605642.0
2008-12-10 08:56:00,1.85558,1.8556,1.85552,1.85556,5969069.0
2008-12-10 08:57:00,1.85567,1.85611,1.85567,1.85611,3796314.0
2008-12-10 08:58:00,1.85611,1.85656,1.85611,1.85615,3801367.0
2008-12-10 08:59:00,1.85613,1.8563,1.85613,1.85621,5483176.0
2008-12-10 09:00:00,1.85625,1.85626,1.85611,1.85619,9085670.0
2008-12-10 09:01:00,1.8562,1.85624,1.85618,1.85621,8768166.0
2008-12-10 09:02:00,1.85597,1.85622,1.85597,1.85615,6802910.0
2008-12-10 09:03:00,1.856,1.856,1.85513,1.85513,9886934.0
2008-12-10 09:04:00,1.85498,1.85498,1.8539,1.85402,5635563.0
2008-12-10 09:05:00,1.85392,1.85392,1.8531,1.8531,7915329.0
2008-12-10 09:06:00,1.85291,1.85307,1.85261,1.85307,12283028.0
2008-12-10 09:07:00,1.8531,1.85331,1.85307,1.85307,10933024.0
2008-12-10 09:08:00,1.85301,1.85303,1.85283,1.85294,9311806.0
2008-12-10 09:09:00,1.85297,1.85345,1.85297,1.85335,9174116.0
2008-12-10 09:10:00,1.85346,1.85376,1.85346,1.85376,15944624.0
2008-12-10 09:11:00,1.85375,1.85375,1.85346,1.85369,4835493.0
2008-12-10 09:12:00,1.85372,1.85373,1.85341,1.85343,12431241.0
2008-12-10 09:13:00,1.85348,1.85357,1.85335,1.85349,8027503.0
2008-12-10 09:14:00,1.85351,1.85378,1.85346,1.85378,6057633.0
2008-12-10 09:15:00,1.85382,1.85422,1.85382,1.8539,6554053.0
2008-12-10 09:16:00,1.85429,1.85468,1.85429,1.85468,8525244.0
2008-12-10 09:17:00,1.8547,1.8551,1.8546,1.8551,14699110.0
2008-12-10 09:18:00,1.85507,1.85563,1.85507,1.85563,6696655.0
2008-12-10 09:19:00,1.85562,1.85573,1.85544,1.85544,5551450.0
2008-12-10 09:20:00,1.85531,1.85531,1.85469,1.85469,7307880.0
2008-12-10 09:21:00,1.85449,1.8545,1.85416,1.85446,7201640.0
2008-12-10 09:22:00,1.85454,1.85497,1.85454,1.85497,5423348.0
2008-12-10 09:23:00,1.85509,1.85585,1.85509,1.85585,4060637.0
2008-12-10 09:24:00,1.85605,1.85605,1.85524,1.85524,5923564.0
2008-12-10 09:25:00,1.85535,1.85575,1.85535,1.85571,6056236.0
2008-12-10 09:26:00,1.85574,1.85582,1.85555,1.85582,9782796.0
2008-12-10 09:27:00,1.85585,1.85585,1.85555,1.8557,7234178.0
2008-12-10 09:28:00,1.85541,1.85541,1.85482,1.85482,7900577.0
2008-12-10 09:29:00,1.85472,1.85497,1.85449,1.85449,7955923.0
2008-12-10 09:30:00,1.85423,1.85423,1.85354,1.85354,6932624.0
2008-12-10 09:31:00,1.85311,1.85352,1.85263,1.85352,3829333.0
2008-12-10 09:32:00,1.85393,1.85426,1.85377,1.85426,6283314.0
2008-12-10 09:33:00,1.85447,1.85499,1.85404,1.85499,4628743.0
2008-12-10 09:34:00,1.85498,1.85535,1.85498,1.85526,16853959.0
2008-12-10 09:35:00,1.85538,1.85646,1.85538,1.85646,3789204.0
2008-12-10 09:36:00,1.85661,1.85724,1.85661,1.85724,4747608.0
2008-12-10 09:37:00,1.85747,1.85757,1.85719,1.85719,14069365.0
2008-12-10 09:38:00,1.85712,1.85736,1.85702,1.85736,4641037.0
2008-12-10 09:39:00,1.85741,1.85741,1.85694,1.85694,4091099.0
2008-12-10 09:40:00,1.85695,1.85697,1.85677,1.85677,3702768.0
2008-12-10 09:41:00,1.85681,1.85717,1.85668,1.85717,3683520.0
2008-12-10 09:42:00,1.85741,1.85768,1.85741,1.85744,2918179.0
2008-12-10 09:43:00,1.85733,1.85755,1.85727,1.85747,17624126.0
2008-12-10 09:44:00,1.85754,1.85793,1.85754,1.85793,14797074.0
2008-12-10 09:45:00,1.858,1.85827,1.858,1.85827,7997197.0
2008-12-10 09:46:00,1.85843,1.85909,1.85843,1.85876,3943693.0
2008-12-10 09:47:00,1.85909,1.8594,1.85909,1.85933,2708916.0
2008-12-10 09:48:00,1.85921,1.85921,1.85822,1.85822,8011679.0
2008-12-10 09:49:00,1.85807,1.85807,1.85749,1.85755,8311874.0
2008-12-10 09:50:00,1.85757,1.85757,1.85732,1.85741,2803645.0
2008-12-10 09:51:00,1.85727,1.85727,1.85688,1.85688,8809930.0
2008-12-10 09:52:00,1.85661,1.85661,1.85608,1.85624,5866936.0
2008-12-10 09:53:00,1.85634,1.85663,1.85623,1.85663,6819658.0
2008-12-10 09:54:00,1.85668,1.85723,1.85654,1.85723,7861420.0
2008-12-10 09:55:00,1.8573,1.85777,1.85726,1.85777,8316720.0
2008-12-10 09:56:00,1.8578,1.8583,1.8578,1.8583,7220395.0
2008-12-10 09:57:00,1.85822,1.85863,1.85822,1.85863,6283710.0
2008-12-10 09:58:00,1.85868,1.85897,1.85865,1.85897,3661978.0
2008-12-10 09:59:00,1.85902,1.85925,1.85902,1.8592,2615501.0
2008-12-10 10:00:00,1.85935,1.8598,1.85935,1.85978,8128974.0
2008-12-10 10:01:00,1.85985,1.86006,1.85952,1.8599,21791667.0
2008-12-10 10:02:00,1.86017,1.86064,1.86014,1.86064,5564720.0
2008-12-10 10:03:00,1.86082,1.86116,1.86082,1.86097,10496613.0
2008-12-10 10:04:00,1.86097,1.86097,1.86065,1.8608,4209766.0
2008-12-10 10:05:00,1.86085,1.86125,1.86085,1.86125,9667201.0
2008-12-10 10:06:00,1.86113,1.86113,1.86017,1.86049,4109391.0
2008-12-10 10:07:00,1.8605,1.86077,1.8605,1.86077,5947679.0
2008-12-10 10:08:00,1.86079,1.86079,1.86036,1.86036,4654126.0
2008-12-10 10:09:00,1.86047,1.8612,1.86047,1.8612,6046578.0
2008-12-10 10:10:00,1.8612,1.86167,1.8612,1.86167,5026498.0
2008-12-10 10:11:00,1.86172,1.86246,1.86172,1.86223,7367667.0
2008-12-10 10:12:00,1.86235,1.86235,1.86203,1.86205,5101879.0
2008-12-10 10:13:00,1.86218,1.86242,1.86208,1.86229,4050673.0
2008-12-10 10:14:00,1.86205,1.86205,1.86168,1.86168,8614677.0
2008-12-10 10:15:00,1.86183,1.86233,1.86183,1.86195,19649401.0
2008-12-10 10:16:00,1.86167,1.86167,1.86134,1.86143,4322299.0
2008-12-10 10:17:00,1.86132,1.86202,1.86132,1.86202,7858292.0
2008-12-10 10:18:00,1.86207,1.86237,1.86207,1.86232,15658746.0
2008-12-10 10:19:00,1.86249,1.86325,1.86249,1.86325,6814800.0
2008-12-10 10:20:00,1.86323,1.8633,1.86268,1.86268,8936642.0
2008-12-10 10:21:00,1.86281,1.86337,1.86281,1.86337,7376822.0
2008-12-10 10:22:00,1.8633,1.86337,1.863,1.86327,7940186.0
2008-12-10 10:23:00,1.86329,1.86378,1.86329,1.86378,7070385.0
2008-12-10 10:24:00,1.86377,1.86498,1.86377,1.86498,3700296.0
2008-12-10 10:25:00,1.86529,1.86647,1.86529,1.86647,10003010.0
2008-12-10 10:26:00,1.86661,1.86745,1.86661,1.86744,8598120.0
2008-12-10 10:27:00,1.86754,1.8679,1.86754,1.8679,10050206.0
2008-12-10 10:28:00,1.86793,1.86823,1.86793,1.86822,6360448.0
2008-12-10 10:29:00,1.86845,1.86944,1.86792,1.86944,15164430.0
2008-12-10 10:30:00,1.86941,1.87001,1.86941,1.87001,4876000.0
2008-12-10 10:31:00,1.86987,1.8703,1.86987,1.8703,12623044.0
2008-12-10 10:32:00,1.8703,1.8703,1.86996,1.86996,4504166.0
2008-12-10 10:33:00,1.86986,1.86994,1.86954,1.86954,13865768.0
2008-12-10 10:34:00,1.86947,1.86947,1.8692,1.8692,4175257.0
2008-12-10 10:35:00,1.86912,1.86912,1.86885,1.86885,11234916.0
2008-12-10 10:36:00,1.86879,1.86879,1.86837,1.86837,7327146.0
2008-12-10 10:37:00,1.86837,1.86837,1.86796,1.86796,6221459.0
2008-12-10 10:38:00,1.86799,1.86799,1.86755,1.86755,6987473.0
2008-12-10 10:39:00,1.86734,1.86747,1.86722,1.86722,4552040.0
2008-12-10 10:40:00,1.86714,1.86714,1.86654,1.86657,13667433.0
2008-12-10 10:41:00,1.86657,1.86657,1.86629,1.86629,3762618.0
2008-12-10 10:42:00,1.86612,1.86612,1.86537,1.86537,12462814.0
2008-12-10 10:43:00,1.86524,1.86526,1.86488,1.86499,5920178.0
2008-12-10 10:44:00,1.86498,1.86574,1.86498,1.86571,12252357.0
2008-12-10 10:45:00,1.86597,1.86622,1.86592,1.86617,11366552.0
2008-12-10 10:46:00,1.86611,1.86611,1.86496,1.86513,8184388.0
2008-12-10 10:47:00,1.86527,1.86527,1.86498,1.86498,4408040.0
2008-12-10 10:48:00,1.86468,1.86486,1.86468,1.86474,9640806.0
2008-12-10 10:49:00,1.86462,1.86462,1.86384,1.86384,3791118.0
2008-12-10 10:50:00,1.86376,1.86399,1.86376,1.86399,4849477.0
2008-12-10 10:51:00,1.86398,1.86415,1.86398,1.86413,5221739.0
2008-12-10 10:52:00,1.86415,1.8646,1.86415,1.8646,6381604.0
2008-12-10 10:53:00,1.86486,1.86543,1.86486,1.86541,3931737.0
2008-12-10 10:54:00,1.86547,1.8664,1.86547,1.86627,11761535.0
2008-12-10 10:55:00,1.86643,1.86694,1.86643,1.86658,13401385.0
2008-12-10 10:56:00,1.86664,1.86682,1.86635,1.86635,8639725.0
2008-12-10 10:57:00,1.86647,1.86755,1.86647,1.86755,12689146.0
2008-12-10 10:58:00,1.86762,1.86793,1.86759,1.86793,1296092.0
2008-12-10 10:59:00,1.86791,1.86829,1.86791,1.86829,7502300.0
2008-12-10 11:00:00,1.86822,1.86865,1.86822,1.86865,5520956.0
2008-12-10 11:01:00,1.8687,1.86902,1.86735,1.86844,3517058.0
2008-12-10 11:02:00,1.86844,1.86844,1.86794,1.86794,9815597.0
2008-12-10 11:03:00,1.86787,1.86789,1.86757,1.86757,7170738.0
2008-12-10 11:04:00,1.86757,1.86757,1.86699,1.86699,14023546.0
2008-12-10 11:05:00,1.86707,1.86788,1.86707,1.86788,7323194.0
2008-12-10 11:06:00,1.86788,1.86895,1.86788,1.86895,4031217.0
2008-12-10 11:07:00,1.86918,1.8699,1.86918,1.86961,4112234.0
2008-12-10 11:08:00,1.86948,1.86948,1.86824,1.86824,11495965.0
2008-12-10 11:09:00,1.86857,1.86857,1.86829,1.86829,2054690.0
2008-12-10 11:10:00,1.86824,1.86824,1.86792,1.86792,7136068.0
2008-12-10 11:11:00,1.86781,1.86784,1.86723,1.86723,7446519.0
2008-12-10 11:12:00,1.86765,1.86844,1.86765,1.86838,6579068.0
2008-12-10 11:13:00,1.86838,1.86838,1.86789,1.86792,4207290.0
2008-12-10 11:14:00,1.86772,1.86782,1.86752,1.86752,4228653.0
2008-12-10 11:15:00,1.86745,1.86745,1.86681,1.86681,7406956.0
2008-12-10 11:16:00,1.86687,1.86737,1.86665,1.86727,5212140.0
2008-12-10 11:17:00,1.86747,1.86826,1.86747,1.86826,12021403.0
2008-12-10 11:18:00,1.86825,1.86825,1.86803,1.86803,4021302.0
2008-12-10 11:19:00,1.86801,1.86831,1.86801,1.86825,4877664.0
2008-12-10 11:20:00,1.86828,1.86828,1.86772,1.86772,10551663.0
2008-12-10 11:21:00,1.86742,1.86755,1.86694,1.86755,10265568.0
2008-12-10 11:22:00,1.86749,1.86761,1.86688,1.86688,12607457.0
2008-12-10 11:23:00,1.86713,1.86749,1.86713,1.86749,5534468.0
2008-12-10 11:24:00,1.86753,1.86788,1.86753,1.86788,12929445.0
2008-12-10 11:25:00,1.86791,1.86836,1.86791,1.86836,11634560.0
2008-12-10 11:26:00,1.86843,1.86886,1.86843,1.86886,4634376.0
2008-12-10 11:27:00,1.86896,1.86946,1.86896,1.86946,11597600.0
2008-12-10 11:28:00,1.86935,1.86984,1.86935,1.86965,10058558.0
2008-12-10 11:29:00,1.86982,1.86985,1.86975,1.8698,7032392.0
2008-12-10 11:30:00,1.86964,1.86964,1.86921,1.86922,3228780.0
2008-12-10 11:31:00,1.86917,1.86917,1.86859,1.86891,12524642.0
2008-12-10 11:32:00,1.86908,1.86949,1.86908,1.86936,3792467.0
2008-12-10 11:33:00,1.8691,1.8691,1.86831,1.86831,9451876.0
2008-12-10 11:34:00,1.86827,1.86852,1.86809,1.86852,10645893.0
2008-12-10 11:35:00,1.86863,1.86893,1.86831,1.86831,7601625.0
2008-12-10 11:36:00,1.86814,1.86814,1.86804,1.8681,2608020.0
2008-12-10 11:37:00,1.8682,1.86845,1.86804,1.86804,4748616.0
2008-12-10 11:38:00,1.86794,1.86794,1.86686,1.86686,3993136.0
2008-12-10 11:39:00,1.86681,1.86698,1.86666,1.86698,4189561.0
2008-12-10 11:40:00,1.86705,1.86761,1.867,1.86761,17207591.0
2008-12-10 11:41:00,1.86744,1.86788,1.86744,1.86779,9335237.0
2008-12-10 11:42:00,1.86773,1.86774,1.86759,1.86762,10102856.0
2008-12-10 11:43:00,1.86768,1.86817,1.86768,1.86817,10159192.0
2008-12-10 11:44:00,1.86802,1.86802,1.86767,1.86787,5305414.0
2008-12-10 11:45:00,1.86769,1.86769,1.8671,1.8671,3137294.0
2008-12-10 11:46:00,1.86689,1.86689,1.86652,1.86668,5405758.0
2008-12-10 11:47:00,1.86629,1.86679,1.86629,1.86679,11610119.0
2008-12-10 11:48:00,1.8668,1.86683,1.86665,1.86665,5163033.0
2008-12-10 11:49:00,1.86644,1.86687,1.86622,1.86687,18957578.0
2008-12-10 11:50:00,1.86689,1.86689,1.86596,1.86596,8651870.0
2008-12-10 11:51:00,1.86598,1.86646,1.86598,1.86646,6721765.0
2008-12-10 11:52:00,1.86633,1.86633,1.86589,1.86589,25647644.0
2008-12-10 11:53:00,1.86568,1.86568,1.86522,1.86544,9378049.0
2008-12-10 11:54:00,1.86544,1.86579,1.86529,1.86529,10341255.0
2008-12-10 11:55:00,1.86522,1.86533,1.86518,1.86518,5215690.0
2008-12-10 11:56:00,1.8651,1.8651,1.86446,1.86491,6784725.0
2008-12-10 11:57:00,1.86506,1.86525,1.86506,1.86515,5970734.0
2008-12-10 11:58:00,1.86508,1.86531,1.86483,1.86511,4203962.0
2008-12-10 11:59:00,1.86524,1.86524,1.86463,1.86463,8654873.0
2008-12-10 12:00:00,1.86459,1.86459,1.86429,1.86443,7492301.0
2008-12-10 12:01:00,1.86435,1.86435,1.86378,1.86378,12483953.0
2008-12-10 12:02:00,1.86363,1.86371,1.86346,1.86346,21127743.0
2008-12-10 12:03:00,1.86303,1.86339,1.86303,1.86316,6057237.0
2008-12-10 12:04:00,1.86313,1.86313,1.86279,1.86298,6715643.0
2008-12-10 12:05:00,1.86307,1.86308,1.86223,1.86223,3508029.0
2008-12-10 12:06:00,1.86203,1.86206,1.86194,1.86194,4270538.0
2008-12-10 12:07:00,1.86198,1.86244,1.86187,1.86244,5403752.0
2008-12-10 12:08:00,1.86242,1.86263,1.86239,1.86239,3597306.0
2008-12-10 12:09:00,1.86236,1.86247,1.86236,1.86247,2772268.0
2008-12-10 12:10:00,1.86243,1.86251,1.86223,1.86251,11798302.0
2008-12-10 12:11:00,1.86273,1.86347,1.86273,1.86347,6033778.0
2008-12-10 12:12:00,1.86362,1.86387,1.86362,1.86381,7689274.0
2008-12-10 12:13:00,1.86366,1.86384,1.86359,1.86384,15097905.0
2008-12-10 12:14:00,1.8638,1.86428,1.8638,1.86428,3475329.0
2008-12-10 12:15:00,1.86452,1.86486,1.86452,1.86486,22649829.0
2008-12-10 12:16:00,1.86464,1.86481,1.86461,1.86481,2752065.0
2008-12-10 12:17:00,1.86478,1.86478,1.86408,1.86423,9747641.0
2008-12-10 12:18:00,1.86416,1.86416,1.86377,1.86377,5846339.0
2008-12-10 12:19:00,1.86349,1.86392,1.86349,1.86392,9083527.0
2008-12-10 12:20:00,1.8639,1.8639,1.86257,1.86257,5725699.0
2008-12-10 12:21:00,1.86281,1.86281,1.86198,1.86198,9048340.0
2008-12-10 12:22:00,1.86192,1.86195,1.86129,1.86129,5091433.0
2008-12-10 12:23:00,1.86115,1.86118,1.86076,1.86076,16831409.0
2008-12-10 12:24:00,1.86048,1.86059,1.85981,1.85981,4181176.0
2008-12-10 12:25:00,1.85967,1.85982,1.85947,1.85947,7997596.0
2008-12-10 12:26:00,1.85946,1.86012,1.8593,1.86012,7216535.0
2008-12-10 12:27:00,1.86024,1.8603,1.85995,1.85995,5372110.0
2008-12-10 12:28:00,1.85979,1.85979,1.85937,1.85966,12053403.0
2008-12-10 12:29:00,1.85964,1.85964,1.85906,1.85913,4708527.0
2008-12-10 12:30:00,1.85921,1.85921,1.8588,1.85914,10118990.0
2008-12-10 12:31:00,1.8591,1.8603,1.85909,1.86021,6811509.0
2008-12-10 12:32:00,1.86041,1.86158,1.86041,1.86157,17146498.0
2008-12-10 12:33:00,1.86138,1.86138,1.8608,1.86096,9602962.0
2008-12-10 12:34:00,1.86057,1.86155,1.86057,1.86155,7862734.0
2008-12-10 12:35:00,1.86151,1.86183,1.86132,1.86183,11514470.0
2008-12-10 12:36:00,1.86212,1.86287,1.86212,1.86287,30688994.0
2008-12-10 12:37:00,1.86287,1.86332,1.86287,1.86332,10568607.0
2008-12-10 12:38:00,1.86337,1.86371,1.86337,1.86371,8765846.0
2008-12-10 12:39:00,1.8638,1.86392,1.8638,1.86387,6143464.0
2008-12-10 12:40:00,1.86385,1.86429,1.86385,1.86429,8055925.0
2008-12-10 12:41:00,1.86432,1.86432,1.86385,1.86385,5386408.0
2008-12-10 12:42:00,1.86381,1.86387,1.86336,1.86336,7833052.0
2008-12-10 12:43:00,1.8636,1.8641,1.8636,1.86376,383770246.0
2008-12-10 12:44:00,1.86367,1.86376,1.86342,1.86342,4302901.0
2008-12-10 12:45:00,1.86331,1.86353,1.86309,1.86353,6815306.0
2008-12-10 12:46:00,1.86367,1.86385,1.86367,1.86383,5291271.0
2008-12-10 12:47:00,1.86382,1.86415,1.86382,1.86415,6191335.0
2008-12-10 12:48:00,1.86425,1.86427,1.86402,1.86405,8164200.0
2008-12-10 12:49:00,1.8641,1.86459,1.8641,1.8645,8341543.0
2008-12-10 12:50:00,1.86436,1.86436,1.86402,1.86411,5900966.0
2008-12-10 12:51:00,1.86402,1.86402,1.86328,1.86328,9348672.0
2008-12-10 12:52:00,1.86178,1.86318,1.86178,1.86289,6532126.0
2008-12-10 12:53:00,1.86291,1.86321,1.86272,1.86321,6360143.0
2008-12-10 12:54:00,1.86331,1.86405,1.86331,1.86405,8016728.0
2008-12-10 12:55:00,1.86411,1.86422,1.86379,1.86379,4862648.0
2008-12-10 12:56:00,1.86372,1.86372,1.86314,1.86326,5002730.0
2008-12-10 12:57:00,1.86306,1.86312,1.86275,1.86312,3549481.0
2008-12-10 12:58:00,1.86305,1.86305,1.86257,1.86257,2246712.0
2008-12-10 12:59:00,1.86235,1.86235,1.86171,1.86171,7968414.0
2008-12-10 13:00:00,1.86158,1.86158,1.86094,1.86118,2068125.0
2008-12-10 13:01:00,1.86119,1.8614,1.86119,1.86138,12574015.0
2008-12-10 13:02:00,1.86141,1.86146,1.86129,1.86129,11924634.0
2008-12-10 13:03:00,1.86114,1.86114,1.86105,1.86113,10955322.0
2008-12-10 13:04:00,1.86132,1.86152,1.86132,1.86152,5804429.0
2008-12-10 13:05:00,1.86143,1.86143,1.86091,1.86091,3097122.0
2008-12-10 13:06:00,1.86083,1.86141,1.86067,1.86141,4442327.0
2008-12-10 13:07:00,1.86142,1.86157,1.86142,1.86143,6694777.0
2008-12-10 13:08:00,1.86113,1.86113,1.8606,1.8606,3173942.0
2008-12-10 13:09:00,1.86055,1.86055,1.86042,1.86046,16019430.0
2008-12-10 13:10:00,1.86043,1.86043,1.86024,1.86043,4551726.0
2008-12-10 13:11:00,1.86032,1.86062,1.86032,1.86054,19619206.0
2008-12-10 13:12:00,1.86049,1.86049,1.86022,1.86022,5367346.0
2008-12-10 13:13:00,1.86035,1.86041,1.85969,1.85969,3359281.0
2008-12-10 13:14:00,1.85974,1.85974,1.85955,1.85955,13521366.0
2008-12-10 13:15:00,1.85976,1.85985,1.85972,1.85985,5593054.0
2008-12-10 13:16:00,1.85977,1.85989,1.85977,1.85989,5534077.0
2008-12-10 13:17:00,1.86003,1.86043,1.86003,1.86043,11089846.0
2008-12-10 13:18:00,1.86037,1.86055,1.86019,1.86055,4551026.0
2008-12-10 13:19:00,1.86067,1.86083,1.86047,1.86077,17449465.0
2008-12-10 13:20:00,1.86056,1.86067,1.86033,1.86067,3825808.0
2008-12-10 13:21:00,1.86082,1.86082,1.86022,1.86036,11804874.0
2008-12-10 13:22:00,1.86027,1.86027,1.85911,1.85911,19507959.0
2008-12-10 13:23:00,1.85893,1.85893,1.85767,1.85767,9456551.0
2008-12-10 13:24:00,1.85766,1.85768,1.85749,1.85761,4222106.0
2008-12-10 13:25:00,1.85744,1.85744,1.85634,1.85634,10751271.0
2008-12-10 13:26:00,1.85625,1.85669,1.85621,1.85621,12759482.0
2008-12-10 13:27:00,1.85613,1.85616,1.8558,1.8558,10856347.0
2008-12-10 13:28:00,1.8556,1.85574,1.85545,1.85574,11541863.0
2008-12-10 13:29:00,1.85593,1.85655,1.85593,1.85655,2044921.0
2008-12-10 13:30:00,1.8564,1.85668,1.8564,1.85668,4538670.0
2008-12-10 13:31:00,1.85673,1.85699,1.85673,1.85699,10213075.0
2008-12-10 13:32:00,1.85694,1.85698,1.85679,1.85698,4680093.0
2008-12-10 13:33:00,1.85707,1.85707,1.8569,1.85694,4370287.0
2008-12-10 13:34:00,1.85704,1.85806,1.85704,1.85806,6095004.0
2008-12-10 13:35:00,1.85803,1.85815,1.8579,1.85815,6226065.0
2008-12-10 13:36:00,1.85822,1.85833,1.85808,1.85833,8404063.0
2008-12-10 13:37:00,1.85848,1.85871,1.85848,1.85862,11658150.0
2008-12-10 13:38:00,1.85845,1.85845,1.85791,1.85813,5737892.0
2008-12-10 13:39:00,1.8584,1.85879,1.8584,1.85869,5364952.0
2008-12-10 13:40:00,1.85864,1.85902,1.85864,1.85902,13396586.0
2008-12-10 13:41:00,1.85894,1.85984,1.85894,1.85984,3908763.0
2008-12-10 13:42:00,1.85997,1.86038,1.85997,1.86038,5548671.0
2008-12-10 13:43:00,1.86043,1.86101,1.86043,1.8608,10087411.0
2008-12-10 13:44:00,1.86069,1.86069,1.86037,1.86049,5887343.0
2008-12-10 13:45:00,1.86081,1.86158,1.86081,1.86158,6881336.0
2008-12-10 13:46:00,1.86168,1.86222,1.86155,1.86222,3976052.0
2008-12-10 13:47:00,1.86221,1.86221,1.86186,1.86186,14963215.0
2008-12-10 13:48:00,1.86186,1.86215,1.86182,1.86215,10057548.0
2008-12-10 13:49:00,1.86213,1.86235,1.86168,1.86168,7566168.0
2008-12-10 13:50:00,1.86163,1.86163,1.86133,1.86133,12154925.0
2008-12-10 13:51:00,1.86115,1.86117,1.86084,1.86084,6045496.0
2008-12-10 13:52:00,1.86086,1.86086,1.8603,1.8603,9240437.0
2008-12-10 13:53:00,1.86037,1.86074,1.86037,1.86074,5578495.0
2008-12-10 13:54:00,1.86093,1.86096,1.86067,1.86094,4613068.0
2008-12-10 13:55:00,1.86093,1.86095,1.86071,1.86095,5271135.0
2008-12-10 13:56:00,1.86113,1.86173,1.86113,1.86173,11647852.0
2008-12-10 13:57:00,1.86195,1.86228,1.86195,1.86228,7509377.0
2008-12-10 13:58:00,1.86224,1.86261,1.8622,1.86252,6127268.0
2008-12-10 13:59:00,1.86262,1.86285,1.86262,1.86274,21645309.0
2008-12-10 14:00:00,1.86288,1.86325,1.86288,1.86325,5250770.0
2008-12-10 14:01:00,1.86321,1.86321,1.86198,1.86218,6641748.0
2008-12-10 14:02:00,1.86251,1.86328,1.86246,1.86328,4613300.0
2008-12-10 14:03:00,1.86325,1.86325,1.86254,1.86286,6688414.0
2008-12-10 14:04:00,1.86268,1.86308,1.86268,1.86308,12395474.0
2008-12-10 14:05:00,1.863,1.86332,1.863,1.86332,6949193.0
2008-12-10 14:06:00,1.86337,1.86373,1.86337,1.86373,4530183.0
2008-12-10 14:07:00,1.86375,1.86406,1.86375,1.86406,8444792.0
2008-12-10 14:08:00,1.86407,1.86448,1.86407,1.86445,6409651.0
2008-12-10 14:09:00,1.86447,1.86495,1.86447,1.86495,2684890.0
2008-12-10 14:10:00,1.86497,1.86545,1.86497,1.86545,7085899.0
2008-12-10 14:11:00,1.86547,1.8657,1.86545,1.8657,7660120.0
2008-12-10 14:12:00,1.86606,1.86628,1.86548,1.86548,7156167.0
2008-12-10 14:13:00,1.86548,1.86548,1.86506,1.86516,6907990.0
2008-12-10 14:14:00,1.86481,1.86481,1.86423,1.86423,6997715.0
2008-12-10 14:15:00,1.86416,1.86419,1.86405,1.86419,8419738.0
2008-12-10 14:16:00,1.86413,1.8643,1.86412,1.86421,8374394.0
2008-12-10 14:17:00,1.86426,1.86489,1.86426,1.86489,7836424.0
2008-12-10 14:18:00,1.86495,1.86495,1.86454,1.86454,4563031.0
2008-12-10 14:19:00,1.86434,1.86434,1.86369,1.86377,3777069.0
2008-12-10 14:20:00,1.86361,1.86361,1.86342,1.86342,12364970.0
2008-12-10 14:21:00,1.86322,1.86331,1.86313,1.86331,7147431.0
2008-12-10 14:22:00,1.86326,1.86327,1.86318,1.86323,12534680.0
2008-12-10 14:23:00,1.86308,1.86308,1.86256,1.86302,7757788.0
2008-12-10 14:24:00,1.8632,1.86341,1.86319,1.86329,11156980.0
2008-12-10 14:25:00,1.86346,1.86354,1.86337,1.86345,12927201.0
2008-12-10 14:26:00,1.86332,1.86346,1.86332,1.86346,6564195.0
2008-12-10 14:27:00,1.86349,1.86349,1.86332,1.86332,3793866.0
2008-12-10 14:28:00,1.86323,1.86323,1.86296,1.86304,10798673.0
2008-12-10 14:29:00,1.86298,1.86309,1.86297,1.86299,2153123.0
2008-12-10 14:30:00,1.86306,1.86306,1.86289,1.863,25614992.0
2008-12-10 14:31:00,1.86303,1.86312,1.86272,1.86312,11431638.0
2008-12-10 14:32:00,1.86311,1.86334,1.86302,1.86302,6144368.0
2008-12-10 14:33:00,1.86282,1.86316,1.86282,1.86316,6476831.0
2008-12-10 14:34:00,1.86321,1.86341,1.86321,1.86341,13285787.0
2008-12-10 14:35:00,1.86334,1.86352,1.86179,1.86352,2306755.0
2008-12-10 14:36:00,1.86369,1.86394,1.86369,1.86385,15531815.0
2008-12-10 14:37:00,1.86378,1.86378,1.86347,1.86347,7535760.0
2008-12-10 14:38:00,1.86338,1.86338,1.86278,1.86278,3927881.0
2008-12-10 14:39:00,1.86273,1.86273,1.86253,1.86253,10379451.0
2008-12-10 14:40:00,1.86243,1.86243,1.86215,1.86215,8100212.0
2008-12-10 14:41:00,1.86207,1.86207,1.86153,1.86153,8400434.0
2008-12-10 14:42:00,1.86144,1.86144,1.86119,1.86119,7721268.0
2008-12-10 14:43:00,1.86105,1.86105,1.86057,1.86065,6962301.0
2008-12-10 14:44:00,1.86064,1.86149,1.86064,1.86149,9821210.0
2008-12-10 14:45:00,1.86161,1.86177,1.86161,1.86176,18138612.0
2008-12-10 14:46:00,1.86184,1.86198,1.86173,1.86191,7090637.0
2008-12-10 14:47:00,1.86182,1.86205,1.86182,1.86193,9356287.0
2008-12-10 14:48:00,1.86177,1.86206,1.86175,1.86206,7539459.0
2008-12-10 14:49:00,1.86211,1.86211,1.86184,1.86184,6485911.0
2008-12-10 14:50:00,1.86189,1.86189,1.8614,1.8614,8694821.0
2008-12-10 14:51:00,1.86124,1.86124,1.86056,1.86056,10830222.0
2008-12-10 14:52:00,1.86054,1.86054,1.85986,1.85986,8886223.0
2008-12-10 14:53:00,1.85997,1.85997,1.85947,1.85947,9371915.0
2008-12-10 14:54:00,1.85958,1.85985,1.85958,1.85985,6143081.0
2008-12-10 14:55:00,1.86015,1.86081,1.86015,1.86081,4078657.0
2008-12-10 14:56:00,1.86073,1.86133,1.86073,1.86133,11433649.0
2008-12-10 14:57:00,1.86141,1.86179,1.86136,1.86136,7686365.0
2008-12-10 14:58:00,1.86211,1.8626,1.86211,1.8625,5773364.0
2008-12-10 14:59:00,1.86286,1.86296,1.86261,1.86261,3190405.0
2008-12-10 15:00:00,1.86241,1.86283,1.86222,1.86283,7427692.0
2008-12-10 15:01:00,1.86296,1.86378,1.86296,1.8635,9071460.0
2008-12-10 15:02:00,1.86342,1.86342,1.86316,1.8632,3502404.0
2008-12-10 15:03:00,1.86312,1.86312,1.86272,1.86279,8392342.0
2008-12-10 15:04:00,1.86277,1.86277,1.86201,1.86201,6259369.0
2008-12-10 15:05:00,1.86202,1.86217,1.86191,1.86191,4678374.0
2008-12-10 15:06:00,1.86194,1.86229,1.86186,1.86229,6126971.0
2008-12-10 15:07:00,1.86254,1.86341,1.86254,1.86341,12884991.0
2008-12-10 15:08:00,1.86347,1.86367,1.86347,1.86361,6946578.0
2008-12-10 15:09:00,1.86372,1.86428,1.86372,1.86428,17418344.0
2008-12-10 15:10:00,1.86431,1.86433,1.86416,1.86424,7134039.0
2008-12-10 15:11:00,1.86447,1.86473,1.86446,1.86473,7395562.0
2008-12-10 15:12:00,1.8648,1.8649,1.86472,1.8649,6444725.0
2008-12-10 15:13:00,1.86492,1.86534,1.86492,1.86534,2436821.0
2008-12-10 15:14:00,1.86534,1.86553,1.86533,1.86553,20131376.0
2008-12-10 15:15:00,1.8653,1.8653,1.8643,1.8643,4295393.0
2008-12-10 15:16:00,1.86428,1.86446,1.86428,1.86446,7999276.0
2008-12-10 15:17:00,1.86447,1.86447,1.86412,1.86429,2725737.0
2008-12-10 15:18:00,1.86448,1.86545,1.86448,1.86545,9186075.0
2008-12-10 15:19:00,1.86562,1.86605,1.86561,1.86561,4584558.0
2008-12-10 15:20:00,1.86557,1.86557,1.86518,1.86528,7448401.0
2008-12-10 15:21:00,1.86525,1.86525,1.86425,1.86425,7406553.0
2008-12-10 15:22:00,1.86419,1.86419,1.86348,1.86368,4721339.0
2008-12-10 15:23:00,1.86406,1.86435,1.86406,1.86435,6534855.0
2008-12-10 15:24:00,1.86438,1.86486,1.86438,1.86444,3734250.0
2008-12-10 15:25:00,1.86444,1.86467,1.86439,1.86467,5695829.0
2008-12-10 15:26:00,1.86463,1.86471,1.86461,1.8647,5734681.0
2008-12-10 15:27:00,1.8648,1.86491,1.86478,1.86478,5370255.0
2008-12-10 15:28:00,1.86464,1.86464,1.8635,1.8635,14458248.0
2008-12-10 15:29:00,1.86346,1.86346,1.86248,1.86248,15309213.0
2008-12-10 15:30:00,1.86244,1.86247,1.86204,1.86214,11075064.0
2008-12-10 15:31:00,1.86218,1.86225,1.8621,1.86216,11992336.0
2008-12-10 15:32:00,1.86208,1.8628,1.86208,1.86259,10104568.0
2008-12-10 15:33:00,1.86268,1.86269,1.86256,1.86267,6031141.0
2008-12-10 15:34:00,1.86239,1.86239,1.86138,1.86138,5123247.0
2008-12-10 15:35:00,1.86118,1.86118,1.86094,1.86099,18242484.0
2008-12-10 15:36:00,1.86108,1.86112,1.861,1.861,8594427.0
2008-12-10 15:37:00,1.86088,1.86092,1.86051,1.86051,13082497.0
2008-12-10 15:38:00,1.86044,1.86116,1.8604,1.86116,10388684.0
2008-12-10 15:39:00,1.86131,1.86204,1.86131,1.86204,5792164.0
2008-12-10 15:40:00,1.86218,1.86308,1.86218,1.86308,4314010.0
2008-12-10 15:41:00,1.86298,1.863,1.8627,1.8627,10745298.0
2008-12-10 15:42:00,1.86219,1.86253,1.86219,1.86232,11003151.0
2008-12-10 15:43:00,1.86219,1.86259,1.86219,1.86259,5000248.0
2008-12-10 15:44:00,1.86267,1.86267,1.86251,1.86251,4691148.0
2008-12-10 15:45:00,1.86243,1.86243,1.86151,1.86151,5268055.0
2008-12-10 15:46:00,1.86159,1.86159,1.86097,1.86097,7358703.0
2008-12-10 15:47:00,1.86107,1.86142,1.86107,1.86107,8476621.0
2008-12-10 15:48:00,1.86081,1.86081,1.86037,1.8605,6418719.0
2008-12-10 15:49:00,1.86069,1.8614,1.86069,1.8614,5751698.0
2008-12-10 15:50:00,1.86174,1.86295,1.86174,1.86295,6629183.0
2008-12-10 15:51:00,1.86313,1.86414,1.86313,1.86414,13715948.0
2008-12-10 15:52:00,1.86449,1.8645,1.8642,1.8645,26766843.0
2008-12-10 15:53:00,1.86445,1.86445,1.86418,1.86434,5293477.0
2008-12-10 15:54:00,1.86432,1.86432,1.86398,1.86409,7709111.0
2008-12-10 15:55:00,1.86401,1.86412,1.8637,1.86412,1664308.0
2008-12-10 15:56:00,1.86419,1.86444,1.86412,1.86444,3493506.0
2008-12-10 15:57:00,1.86452,1.8648,1.86451,1.86475,12273042.0
2008-12-10 15:58:00,1.86467,1.86467,1.86427,1.86427,11114381.0
2008-12-10 15:59:00,1.86435,1.86435,1.86407,1.86407,10387727.0
2008-12-10 16:00:00,1.86402,1.86402,1.86362,1.86362,14348531.0
2008-12-10 16:01:00,1.86355,1.86355,1.86307,1.86307,14902826.0
2008-12-10 16:02:00,1.86299,1.86299,1.86029,1.86029,37972440.0
2008-12-10 16:03:00,1.86014,1.86017,1.85977,1.85977,5415734.0
2008-12-10 16:04:00,1.85984,1.85984,1.85948,1.85948,5273988.0
2008-12-10 16:05:00,1.85951,1.85998,1.8594,1.85998,15915827.0
2008-12-10 16:06:00,1.86006,1.86006,1.85843,1.85843,10992729.0
2008-12-10 16:07:00,1.85813,1.85813,1.85735,1.85735,2370703.0
2008-12-10 16:08:00,1.85682,1.85683,1.85646,1.85683,7910856.0
2008-12-10 16:09:00,1.85693,1.85722,1.85692,1.85722,8679419.0
2008-12-10 16:10:00,1.8573,1.85771,1.8573,1.85771,6203201.0
2008-12-10 16:11:00,1.85775,1.85814,1.85775,1.85814,7603352.0
2008-12-10 16:12:00,1.85823,1.85857,1.85823,1.85852,11811957.0
2008-12-10 16:13:00,1.8587,1.85935,1.85868,1.85932,22232498.0
2008-12-10 16:14:00,1.85925,1.85925,1.85875,1.85875,13418442.0
2008-12-10 16:15:00,1.85869,1.85869,1.85822,1.85822,8331755.0
2008-12-10 16:16:00,1.85827,1.85827,1.85787,1.85789,4095635.0
2008-12-10 16:17:00,1.85759,1.85782,1.85754,1.85754,15206506.0
2008-12-10 16:18:00,1.85752,1.85752,1.857,1.857,15145160.0
2008-12-10 16:19:00,1.85692,1.85692,1.85634,1.85634,9448375.0
2008-12-10 16:20:00,1.85619,1.85656,1.85589,1.85592,13390987.0
2008-12-10 16:21:00,1.85615,1.85654,1.85615,1.85654,4973412.0
2008-12-10 16:22:00,1.85649,1.85653,1.85618,1.85618,3793749.0
2008-12-10 16:23:00,1.8563,1.8563,1.85602,1.85602,1912174.0
2008-12-10 16:24:00,1.85625,1.85693,1.85625,1.85685,4778079.0
2008-12-10 16:25:00,1.857,1.85756,1.85698,1.85756,5177563.0
2008-12-10 16:26:00,1.85732,1.85732,1.85664,1.85712,6949006.0
2008-12-10 16:27:00,1.85726,1.85764,1.85713,1.85764,10091083.0
2008-12-10 16:28:00,1.85773,1.85773,1.85741,1.85758,8299543.0
2008-12-10 16:29:00,1.85785,1.85831,1.85785,1.85831,9939856.0
2008-12-10 16:30:00,1.85842,1.85932,1.85842,1.85932,14544435.0
2008-12-10 16:31:00,1.85947,1.85987,1.85923,1.85987,3894529.0
2008-12-10 16:32:00,1.85997,1.86039,1.85997,1.86038,10320753.0
2008-12-10 16:33:00,1.8605,1.86075,1.8605,1.86075,8158974.0
2008-12-10 16:34:00,1.86082,1.86085,1.85978,1.85978,8860396.0
2008-12-10 16:35:00,1.85961,1.85961,1.85912,1.85912,13397447.0
2008-12-10 16:36:00,1.85933,1.85997,1.85933,1.85997,12981256.0
2008-12-10 16:37:00,1.86018,1.86113,1.86018,1.86063,5330916.0
2008-12-10 16:38:00,1.86047,1.86047,1.8597,1.8597,13419413.0
2008-12-10 16:39:00,1.85978,1.86015,1.8596,1.85991,10875210.0
2008-12-10 16:40:00,1.85992,1.86007,1.8596,1.85962,7388939.0
2008-12-10 16:41:00,1.85967,1.86008,1.85967,1.86008,4260843.0
2008-12-10 16:42:00,1.86035,1.86067,1.86035,1.86059,6283946.0
2008-12-10 16:43:00,1.86067,1.86103,1.86054,1.86054,11361296.0
2008-12-10 16:44:00,1.86029,1.86029,1.85974,1.8599,7641778.0
2008-12-10 16:45:00,1.85996,1.86048,1.85996,1.86048,13829109.0
2008-12-10 16:46:00,1.86072,1.86081,1.86022,1.86022,6577665.0
2008-12-10 16:47:00,1.8602,1.8602,1.8598,1.8598,2012141.0
2008-12-10 16:48:00,1.85975,1.85975,1.85935,1.85935,14449163.0
2008-12-10 16:49:00,1.85931,1.85943,1.85895,1.85895,5514101.0
2008-12-10 16:50:00,1.85888,1.85919,1.85884,1.85919,3746557.0
2008-12-10 16:51:00,1.85943,1.85997,1.85943,1.85997,18144516.0
2008-12-10 16:52:00,1.85991,1.85994,1.85953,1.85954,12291223.0
2008-12-10 16:53:00,1.85927,1.85927,1.85862,1.85862,12610449.0
2008-12-10 16:54:00,1.85845,1.85845,1.85773,1.85773,4154823.0
2008-12-10 16:55:00,1.85767,1.85767,1.8574,1.8574,68745166.0
2008-12-10 16:56:00,1.85705,1.85745,1.85705,1.85708,8958893.0
2008-12-10 16:57:00,1.85705,1.85726,1.85673,1.85673,7191625.0
2008-12-10 16:58:00,1.85649,1.85697,1.85649,1.85697,4278908.0
2008-12-10 16:59:00,1.85726,1.8585,1.85726,1.8585,43489221.0
2008-12-10 17:00:00,1.85856,1.85859,1.85819,1.85819,6106142.0
2008-12-10 17:01:00,1.85812,1.85812,1.85767,1.85767,8960067.0
2008-12-10 17:02:00,1.85777,1.85809,1.85744,1.85809,7766786.0
2008-12-10 17:03:00,1.85813,1.85894,1.85813,1.85894,3513366.0
2008-12-10 17:04:00,1.85919,1.85969,1.85919,1.85968,6417397.0
2008-12-10 17:05:00,1.85976,1.86011,1.85976,1.86011,12119655.0
2008-12-10 17:06:00,1.86011,1.86052,1.86011,1.86052,3148627.0
2008-12-10 17:07:00,1.86052,1.86084,1.86044,1.86082,5818983.0
2008-12-10 17:08:00,1.86097,1.86142,1.86095,1.86142,8838471.0
2008-12-10 17:09:00,1.86145,1.86192,1.86145,1.86192,9296721.0
2008-12-10 17:10:00,1.86192,1.86227,1.86192,1.86214,6780457.0
2008-12-10 17:11:00,1.86232,1.86289,1.86227,1.86289,17570804.0
2008-12-10 17:12:00,1.86292,1.86315,1.86292,1.86315,3366296.0
2008-12-10 17:13:00,1.8632,1.86347,1.86317,1.86317,4070831.0
2008-12-10 17:14:00,1.86289,1.86309,1.86273,1.86309,8734720.0
2008-12-10 17:15:00,1.86312,1.86314,1.86288,1.86314,10839960.0
2008-12-10 17:16:00,1.86319,1.86333,1.86301,1.86301,5258906.0
2008-12-10 17:17:00,1.86301,1.86318,1.86291,1.86318,9482350.0
2008-12-10 17:18:00,1.863,1.86331,1.86284,1.86331,4108202.0
2008-12-10 17:19:00,1.8634,1.86367,1.8634,1.86365,7262595.0
2008-12-10 17:20:00,1.86377,1.86417,1.86377,1.86417,3878874.0
2008-12-10 17:21:00,1.86419,1.86419,1.86381,1.86393,5749460.0
2008-12-10 17:22:00,1.86375,1.86375,1.86318,1.86318,12595002.0
2008-12-10 17:23:00,1.86307,1.86328,1.863,1.86328,14081470.0
2008-12-10 17:24:00,1.86324,1.86324,1.86276,1.86276,8489436.0
2008-12-10 17:25:00,1.86282,1.8631,1.86282,1.86309,5389931.0
2008-12-10 17:26:00,1.86327,1.86373,1.86282,1.86282,6807107.0
2008-12-10 17:27:00,1.86291,1.86315,1.86291,1.86297,5999198.0
2008-12-10 17:28:00,1.86295,1.86327,1.86295,1.86327,9775944.0
2008-12-10 17:29:00,1.86345,1.86362,1.86345,1.86345,5250067.0
2008-12-10 17:30:00,1.86362,1.86416,1.86347,1.86416,8832266.0
2008-12-10 17:31:00,1.86419,1.8645,1.86419,1.86449,21000713.0
2008-12-10 17:32:00,1.86467,1.86496,1.86467,1.8648,10826126.0
2008-12-10 17:33:00,1.86495,1.86546,1.86495,1.8653,4656725.0
2008-12-10 17:34:00,1.86578,1.86596,1.8657,1.86596,11582106.0
2008-12-10 17:35:00,1.86621,1.86719,1.86619,1.86719,5926964.0
2008-12-10 17:36:00,1.86724,1.86774,1.86724,1.86774,9638296.0
2008-12-10 17:37:00,1.86774,1.86812,1.86774,1.86812,10977754.0
2008-12-10 17:38:00,1.86819,1.86845,1.86819,1.86845,7334747.0
2008-12-10 17:39:00,1.86851,1.86884,1.86851,1.86884,5548913.0
2008-12-10 17:40:00,1.86891,1.86939,1.86891,1.86939,10993235.0
2008-12-10 17:41:00,1.86949,1.86975,1.86949,1.86971,9781480.0
2008-12-10 17:42:00,1.86987,1.87027,1.86979,1.87027,9706066.0
2008-12-10 17:43:00,1.87031,1.87066,1.87031,1.87066,8981952.0
2008-12-10 17:44:00,1.87059,1.87104,1.87059,1.87104,17562097.0
2008-12-10 17:45:00,1.87109,1.87147,1.87103,1.87147,4648307.0
2008-12-10 17:46:00,1.87151,1.87184,1.87151,1.87184,4970186.0
2008-12-10 17:47:00,1.87186,1.87234,1.87186,1.87214,10192872.0
2008-12-10 17:48:00,1.87215,1.87221,1.87183,1.87183,14002003.0
2008-12-10 17:49:00,1.872,1.87247,1.872,1.87247,10109318.0
2008-12-10 17:50:00,1.87273,1.87273,1.87126,1.87126,4892687.0
2008-12-10 17:51:00,1.87127,1.87198,1.87127,1.87194,5735001.0
2008-12-10 17:52:00,1.87175,1.87175,1.87142,1.87145,7203438.0
2008-12-10 17:53:00,1.87144,1.87193,1.87144,1.87164,3608793.0
2008-12-10 17:54:00,1.87172,1.87172,1.87136,1.87154,4980303.0
2008-12-10 17:55:00,1.8712,1.8712,1.87053,1.87053,8091889.0
2008-12-10 17:56:00,1.87034,1.87034,1.86992,1.86992,5388390.0
2008-12-10 17:57:00,1.8699,1.87026,1.8699,1.87017,4419739.0
2008-12-10 17:58:00,1.87002,1.87002,1.86954,1.86954,24198314.0
2008-12-10 17:59:00,1.8696,1.8696,1.869,1.869,6893864.0
2008-12-10 18:00:00,1.86892,1.86892,1.86805,1.86805,13891172.0
2008-12-10 18:01:00,1.86799,1.86799,1.86748,1.86748,9549137.0
2008-12-10 18:02:00,1.86758,1.86816,1.86758,1.86816,17091156.0
2008-12-10 18:03:00,1.86821,1.8684,1.86807,1.86816,5974795.0
2008-12-10 18:04:00,1.86803,1.86803,1.86765,1.86765,9555493.0
2008-12-10 18:05:00,1.86757,1.86757,1.86732,1.86732,4985819.0
2008-12-10 18:06:00,1.86722,1.86722,1.86699,1.86719,8300885.0
2008-12-10 18:07:00,1.86724,1.86725,1.86716,1.86716,2846690.0
2008-12-10 18:08:00,1.86714,1.8684,1.86714,1.8684,3249612.0
2008-12-10 18:09:00,1.86825,1.86825,1.8678,1.86784,5537546.0
2008-12-10 18:10:00,1.86798,1.86814,1.8679,1.86814,5937357.0
2008-12-10 18:11:00,1.86819,1.8682,1.86785,1.86785,15057738.0
2008-12-10 18:12:00,1.86767,1.86767,1.86695,1.86695,7932921.0
2008-12-10 18:13:00,1.86688,1.86688,1.8664,1.8664,12056458.0
2008-12-10 18:14:00,1.8664,1.8664,1.86575,1.86607,7848148.0
2008-12-10 18:15:00,1.86599,1.866,1.86562,1.86562,6450210.0
2008-12-10 18:16:00,1.86555,1.86557,1.86524,1.86537,5287454.0
2008-12-10 18:17:00,1.86548,1.86548,1.86497,1.86497,4762939.0
2008-12-10 18:18:00,1.86493,1.8651,1.86476,1.86476,9570360.0
2008-12-10 18:19:00,1.86441,1.86441,1.86402,1.86415,4742678.0
2008-12-10 18:20:00,1.86418,1.86485,1.86418,1.86485,4506564.0
2008-12-10 18:21:00,1.86496,1.86516,1.86496,1.86516,6485058.0
2008-12-10 18:22:00,1.86511,1.86521,1.86491,1.86491,7160957.0
2008-12-10 18:23:00,1.86489,1.86489,1.86422,1.86422,7147056.0
2008-12-10 18:24:00,1.86411,1.86432,1.86385,1.86432,4056199.0
2008-12-10 18:25:00,1.86418,1.86429,1.86382,1.86382,10655212.0
2008-12-10 18:26:00,1.86382,1.86382,1.86329,1.86329,13085614.0
2008-12-10 18:27:00,1.86343,1.86506,1.86343,1.86506,7037898.0
2008-12-10 18:28:00,1.86509,1.86538,1.86499,1.86538,8202537.0
2008-12-10 18:29:00,1.86546,1.86589,1.86544,1.86589,12128913.0
2008-12-10 18:30:00,1.86591,1.86613,1.86538,1.86538,7926713.0
2008-12-10 18:31:00,1.8651,1.86515,1.86438,1.86515,8263300.0
2008-12-10 18:32:00,1.86554,1.86575,1.86489,1.86489,6216021.0
2008-12-10 18:33:00,1.8646,1.86462,1.8643,1.86462,8586316.0
2008-12-10 18:34:00,1.86471,1.86478,1.86466,1.86468,4756919.0
2008-12-10 18:35:00,1.8645,1.8645,1.86359,1.86359,7535374.0
2008-12-10 18:36:00,1.86359,1.86378,1.86347,1.86378,3347819.0
2008-12-10 18:37:00,1.86375,1.86375,1.86328,1.8633,10815133.0
2008-12-10 18:38:00,1.86336,1.86378,1.86318,1.86378,11704292.0
2008-12-10 18:39:00,1.86398,1.86417,1.86391,1.86405,20372329.0
2008-12-10 18:40:00,1.86396,1.86418,1.86357,1.86357,3253642.0
2008-12-10 18:41:00,1.86347,1.86357,1.86331,1.86331,5756304.0
2008-12-10 18:42:00,1.86314,1.86314,1.86263,1.86263,9108717.0
2008-12-10 18:43:00,1.86242,1.86249,1.86197,1.86249,5971957.0
2008-12-10 18:44:00,1.86267,1.86321,1.86267,1.86321,6362325.0
2008-12-10 18:45:00,1.86353,1.86451,1.86353,1.86451,15230234.0
2008-12-10 18:46:00,1.86448,1.86448,1.8641,1.8641,11796228.0
2008-12-10 18:47:00,1.86417,1.86484,1.86417,1.86484,4954963.0
2008-12-10 18:48:00,1.86467,1.86467,1.86415,1.86415,4536259.0
2008-12-10 18:49:00,1.86409,1.86409,1.86342,1.86354,4763465.0
2008-12-10 18:50:00,1.8634,1.86345,1.86284,1.86294,15039537.0
2008-12-10 18:51:00,1.86284,1.86284,1.86244,1.86252,6771242.0
2008-12-10 18:52:00,1.86247,1.86247,1.86207,1.86207,4871474.0
2008-12-10 18:53:00,1.86189,1.86196,1.86164,1.86164,8018303.0
2008-12-10 18:54:00,1.86162,1.86162,1.86121,1.86143,4241923.0
2008-12-10 18:55:00,1.86168,1.86244,1.86168,1.86244,5747994.0
2008-12-10 18:56:00,1.86229,1.86229,1.86181,1.86181,11559410.0
2008-12-10 18:57:00,1.86165,1.86165,1.8614,1.86146,5107239.0
2008-12-10 18:58:00,1.86134,1.86134,1.86107,1.86122,14757636.0
2008-12-10 18:59:00,1.86121,1.86122,1.86102,1.86121,7956194.0
2008-12-10 19:00:00,1.8616,1.86215,1.8616,1.86204,24764932.0
2008-12-10 19:01:00,1.86201,1.86201,1.86132,1.86132,5649458.0
2008-12-10 19:02:00,1.8612,1.8612,1.86037,1.86037,3044166.0
2008-12-10 19:03:00,1.86006,1.86007,1.85979,1.86007,7407637.0
2008-12-10 19:04:00,1.86028,1.86073,1.86028,1.86062,8461490.0
2008-12-10 19:05:00,1.86045,1.86048,1.86014,1.86014,6924730.0
2008-12-10 19:06:00,1.86007,1.86008,1.85986,1.85987,9369815.0
2008-12-10 19:07:00,1.85988,1.8603,1.85988,1.86013,8989917.0
2008-12-10 19:08:00,1.86014,1.86048,1.86013,1.86048,8304590.0
2008-12-10 19:09:00,1.86051,1.86098,1.86051,1.86098,7685265.0
2008-12-10 19:10:00,1.86101,1.86144,1.86096,1.86144,11106756.0
2008-12-10 19:11:00,1.86154,1.86181,1.86149,1.86181,3934370.0
2008-12-10 19:12:00,1.86181,1.86218,1.86181,1.86218,11355881.0
2008-12-10 19:13:00,1.86216,1.86256,1.86216,1.86256,12394028.0
2008-12-10 19:14:00,1.86261,1.86289,1.86261,1.86289,6478263.0
2008-12-10 19:15:00,1.86291,1.8634,1.86291,1.8634,7179102.0
2008-12-10 19:16:00,1.86343,1.86378,1.86343,1.86378,3976007.0
2008-12-10 19:17:00,1.86383,1.86419,1.86383,1.86419,4106188.0
2008-12-10 19:18:00,1.86411,1.86456,1.86411,1.86456,12539325.0
2008-12-10 19:19:00,1.86456,1.86513,1.86456,1.86513,10317851.0
2008-12-10 19:20:00,1.86475,1.86484,1.86446,1.86484,2555749.0
2008-12-10 19:21:00,1.86494,1.8652,1.86488,1.8652,9196769.0
2008-12-10 19:22:00,1.86513,1.86513,1.86497,1.86503,7118248.0
2008-12-10 19:23:00,1.86526,1.8656,1.86523,1.86554,13716300.0
2008-12-10 19:24:00,1.86559,1.86593,1.86559,1.86593,4606444.0
2008-12-10 19:25:00,1.86603,1.86663,1.86601,1.86663,10825195.0
2008-12-10 19:26:00,1.86681,1.86719,1.86681,1.86719,5431840.0
2008-12-10 19:27:00,1.86735,1.8677,1.86735,1.86763,3327743.0
2008-12-10 19:28:00,1.86775,1.86798,1.86775,1.86798,11716140.0
2008-12-10 19:29:00,1.86818,1.8687,1.86818,1.86832,8214851.0
2008-12-10 19:30:00,1.86816,1.86816,1.86791,1.86799,6634075.0
2008-12-10 19:31:00,1.86789,1.86789,1.86758,1.86764,4271586.0
2008-12-10 19:32:00,1.86771,1.86903,1.86771,1.86903,9704213.0
2008-12-10 19:33:00,1.86926,1.86952,1.86926,1.86952,4581100.0
2008-12-10 19:34:00,1.8697,1.87038,1.8697,1.87013,5776462.0
2008-12-10 19:35:00,1.87024,1.87026,1.87012,1.87012,4825335.0
2008-12-10 19:36:00,1.8702,1.8702,1.87,1.87,4627381.0
2008-12-10 19:37:00,1.87021,1.87031,1.86999,1.86999,3482585.0
2008-12-10 19:38:00,1.87001,1.87002,1.86973,1.86973,7778528.0
2008-12-10 19:39:00,1.86986,1.86987,1.8697,1.8697,3658972.0
2008-12-10 19:40:00,1.86951,1.86951,1.86903,1.86903,5686357.0
2008-12-10 19:41:00,1.86897,1.86897,1.86867,1.8688,5452971.0
2008-12-10 19:42:00,1.86845,1.86845,1.86819,1.86819,8372312.0
2008-12-10 19:43:00,1.86812,1.86812,1.86762,1.86767,10215256.0
2008-12-10 19:44:00,1.86747,1.8675,1.86689,1.86689,5032489.0
2008-12-10 19:45:00,1.86675,1.86675,1.86626,1.86626,10004942.0
2008-12-10 19:46:00,1.86613,1.86613,1.86572,1.86572,5197524.0
2008-12-10 19:47:00,1.86576,1.86576,1.86484,1.8651,4635333.0
2008-12-10 19:48:00,1.86515,1.86525,1.86376,1.86513,4281285.0
2008-12-10 19:49:00,1.86529,1.86535,1.86516,1.86516,3821615.0
2008-12-10 19:50:00,1.8651,1.8651,1.86461,1.86461,5664252.0
2008-12-10 19:51:00,1.86456,1.86456,1.86428,1.86428,8461064.0
2008-12-10 19:52:00,1.86437,1.86445,1.86428,1.86445,17684763.0
2008-12-10 19:53:00,1.8644,1.86454,1.86417,1.86454,3194760.0
2008-12-10 19:54:00,1.86466,1.86518,1.86466,1.86518,8938336.0
2008-12-10 19:55:00,1.86534,1.86545,1.86526,1.86536,7340404.0
2008-12-10 19:56:00,1.86524,1.86534,1.86498,1.86534,2201791.0
2008-12-10 19:57:00,1.86526,1.86526,1.8647,1.86476,5789255.0
2008-12-10 19:58:00,1.86454,1.86467,1.86454,1.86461,4175995.0
2008-12-10 19:59:00,1.86429,1.86429,1.86355,1.86378,5412022.0
2008-12-10 20:00:00,1.86389,1.86426,1.86389,1.86423,14950500.0
2008-12-10 20:01:00,1.8642,1.8647,1.86417,1.86459,6650922.0
2008-12-10 20:02:00,1.86471,1.86482,1.86461,1.86482,9660645.0
2008-12-10 20:03:00,1.86487,1.86487,1.86477,1.86482,5115134.0
2008-12-10 20:04:00,1.86483,1.86524,1.86478,1.86524,10399038.0
2008-12-10 20:05:00,1.86536,1.86536,1.86509,1.86512,12989753.0
2008-12-10 20:06:00,1.86509,1.86527,1.86501,1.86527,5209649.0
2008-12-10 20:07:00,1.86516,1.86516,1.86494,1.8651,3310919.0
2008-12-10 20:08:00,1.8652,1.86526,1.86502,1.86502,9724181.0
2008-12-10 20:09:00,1.86499,1.86499,1.86475,1.86492,19894368.0
2008-12-10 20:10:00,1.86489,1.86498,1.86472,1.86472,9224321.0
2008-12-10 20:11:00,1.86447,1.86466,1.86441,1.86441,7651668.0
2008-12-10 20:12:00,1.86429,1.8645,1.8641,1.8645,4787493.0
2008-12-10 20:13:00,1.86455,1.86471,1.86455,1.86463,6404750.0
2008-12-10 20:14:00,1.86467,1.86467,1.8644,1.86449,6357908.0
2008-12-10 20:15:00,1.86451,1.86456,1.86395,1.86395,8088883.0
2008-12-10 20:16:00,1.86373,1.86373,1.86314,1.86369,5100048.0
2008-12-10 20:17:00,1.86362,1.86392,1.86352,1.86352,5070630.0
2008-12-10 20:18:00,1.86334,1.86407,1.86334,1.86397,2570424.0
2008-12-10 20:19:00,1.86414,1.86454,1.86396,1.86396,13818367.0
2008-12-10 20:20:00,1.86374,1.8639,1.86367,1.8639,5385523.0
2008-12-10 20:21:00,1.86378,1.86378,1.86309,1.86309,17622746.0
2008-12-10 20:22:00,1.86269,1.86272,1.86245,1.86245,7749951.0
2008-12-10 20:23:00,1.8624,1.8624,1.86176,1.86198,11922562.0
2008-12-10 20:24:00,1.86198,1.86213,1.86192,1.86213,7256039.0
2008-12-10 20:25:00,1.86213,1.86239,1.86212,1.86212,4988893.0
2008-12-10 20:26:00,1.8624,1.86284,1.8624,1.86284,2675052.0
2008-12-10 20:27:00,1.86298,1.86398,1.86298,1.86398,10437255.0
2008-12-10 20:28:00,1.86373,1.86373,1.86337,1.86337,14340882.0
2008-12-10 20:29:00,1.86334,1.8636,1.86327,1.8636,6251332.0
2008-12-10 20:30:00,1.86362,1.86366,1.86356,1.86362,5183170.0
2008-12-10 20:31:00,1.86346,1.86346,1.86138,1.86273,2935377.0
2008-12-10 20:32:00,1.8627,1.8627,1.86238,1.86238,3890484.0
2008-12-10 20:33:00,1.86233,1.86233,1.86175,1.86175,4775673.0
2008-12-10 20:34:00,1.86183,1.86183,1.86132,1.86145,15843327.0
2008-12-10 20:35:00,1.86139,1.86167,1.86137,1.86167,11200022.0
2008-12-10 20:36:00,1.86209,1.86239,1.86209,1.86231,4356574.0
2008-12-10 20:37:00,1.86225,1.86225,1.86137,1.86137,11705915.0
2008-12-10 20:38:00,1.86119,1.86182,1.86119,1.86182,15396257.0
2008-12-10 20:39:00,1.86182,1.86219,1.86182,1.86219,4310293.0
2008-12-10 20:40:00,1.86222,1.86257,1.86222,1.86257,2781478.0
2008-12-10 20:41:00,1.86265,1.86309,1.86244,1.86309,17133870.0
2008-12-10 20:42:00,1.86317,1.86357,1.86307,1.86357,15408564.0
2008-12-10 20:43:00,1.86367,1.86399,1.86367,1.86399,6287565.0
2008-12-10 20:44:00,1.86403,1.86434,1.86403,1.86405,3820005.0
2008-12-10 20:45:00,1.86395,1.86395,1.86377,1.86381,3355201.0
2008-12-10 20:46:00,1.864,1.8645,1.864,1.8645,6616375.0
2008-12-10 20:47:00,1.86467,1.86513,1.86467,1.86513,4038113.0
2008-12-10 20:48:00,1.86524,1.86585,1.86524,1.86585,3857447.0
2008-12-10 20:49:00,1.86599,1.86652,1.86599,1.86652,4241505.0
2008-12-10 20:50:00,1.86657,1.86694,1.86657,1.86662,16617630.0
2008-12-10 20:51:00,1.86654,1.86654,1.86607,1.86607,20442321.0
2008-12-10 20:52:00,1.86604,1.86604,1.86539,1.86539,11362892.0
2008-12-10 20:53:00,1.86557,1.86582,1.86552,1.86582,5782163.0
2008-12-10 20:54:00,1.8659,1.86662,1.86587,1.86662,8318337.0
2008-12-10 20:55:00,1.86671,1.86671,1.86634,1.86634,2911342.0
2008-12-10 20:56:00,1.86616,1.86616,1.86537,1.86537,3330998.0
2008-12-10 20:57:00,1.8651,1.86527,1.86493,1.86493,9446351.0
2008-12-10 20:58:00,1.86484,1.86484,1.86362,1.86362,3100418.0
2008-12-10 20:59:00,1.86345,1.86352,1.86285,1.86285,7751414.0
2008-12-10 21:00:00,1.86286,1.86305,1.86272,1.86284,6375812.0
2008-12-10 21:01:00,1.86257,1.86257,1.86189,1.86214,7803604.0
2008-12-10 21:02:00,1.86205,1.86205,1.86143,1.86143,12354325.0
2008-12-10 21:03:00,1.86141,1.86162,1.86121,1.86121,4619923.0
2008-12-10 21:04:00,1.86122,1.86122,1.86092,1.86092,9656596.0
2008-12-10 21:05:00,1.86067,1.86067,1.86047,1.86051,7661086.0
2008-12-10 21:06:00,1.86061,1.86128,1.86061,1.86128,9046081.0
2008-12-10 21:07:00,1.86133,1.86133,1.8608,1.8608,8070993.0
2008-12-10 21:08:00,1.86105,1.86138,1.86105,1.86138,11243756.0
2008-12-10 21:09:00,1.86141,1.8619,1.86127,1.86127,4930235.0
2008-12-10 21:10:00,1.86127,1.86127,1.86112,1.86126,1897838.0
2008-12-10 21:11:00,1.86135,1.86186,1.86135,1.86186,4153262.0
2008-12-10 21:12:00,1.86204,1.86224,1.86072,1.86224,21867266.0
2008-12-10 21:13:00,1.86223,1.86237,1.86221,1.86237,3377992.0
2008-12-10 21:14:00,1.8623,1.86233,1.86205,1.86205,7569565.0
2008-12-10 21:15:00,1.86208,1.86233,1.86208,1.86229,7862952.0
2008-12-10 21:16:00,1.86254,1.86291,1.86248,1.86289,10415894.0
2008-12-10 21:17:00,1.86286,1.86298,1.8627,1.86298,8069598.0
2008-12-10 21:18:00,1.86314,1.864,1.86314,1.864,16620229.0
2008-12-10 21:19:00,1.86401,1.86401,1.86375,1.86375,10817833.0
2008-12-10 21:20:00,1.86392,1.86436,1.86377,1.86377,9549774.0
2008-12-10 21:21:00,1.8638,1.86472,1.8638,1.86472,8122130.0
2008-12-10 21:22:00,1.8649,1.8649,1.86458,1.86458,17299734.0
2008-12-10 21:23:00,1.86469,1.86627,1.86469,1.86627,13111750.0
2008-12-10 21:24:00,1.86636,1.86707,1.86636,1.86707,14791453.0
2008-12-10 21:25:00,1.86704,1.86704,1.86638,1.86638,5012348.0
2008-12-10 21:26:00,1.8663,1.8663,1.86596,1.86596,5972982.0
2008-12-10 21:27:00,1.86575,1.86586,1.86555,1.86555,2679413.0
2008-12-10 21:28:00,1.86545,1.86545,1.86508,1.86508,5604287.0
2008-12-10 21:29:00,1.8651,1.8651,1.86452,1.86464,7483300.0
2008-12-10 21:30:00,1.86489,1.8652,1.86435,1.86435,6709936.0
2008-12-10 21:31:00,1.86399,1.86399,1.86339,1.86339,9448167.0
2008-12-10 21:32:00,1.86309,1.86309,1.86262,1.86271,6380785.0
2008-12-10 21:33:00,1.8628,1.86304,1.86277,1.86304,6631717.0
2008-12-10 21:34:00,1.86336,1.86343,1.8633,1.8633,4804213.0
2008-12-10 21:35:00,1.86327,1.86327,1.86303,1.86312,6696328.0
2008-12-10 21:36:00,1.8632,1.86383,1.8632,1.86378,7003732.0
2008-12-10 21:37:00,1.86366,1.86366,1.86328,1.86352,2767809.0
2008-12-10 21:38:00,1.86372,1.86404,1.86372,1.86396,8695144.0
2008-12-10 21:39:00,1.86402,1.86402,1.86381,1.86383,7681241.0
2008-12-10 21:40:00,1.86405,1.86424,1.86405,1.86412,6743670.0
2008-12-10 21:41:00,1.86415,1.86415,1.86387,1.86388,4146316.0
2008-12-10 21:42:00,1.86392,1.86409,1.86381,1.86407,4959487.0
2008-12-10 21:43:00,1.86414,1.86415,1.86403,1.86412,7695883.0
2008-12-10 21:44:00,1.86423,1.86437,1.86421,1.86437,9199815.0
2008-12-10 21:45:00,1.86434,1.86457,1.8641,1.8641,2086025.0
2008-12-10 21:46:00,1.86375,1.86375,1.86334,1.86334,6602522.0
2008-12-10 21:47:00,1.86314,1.86314,1.86293,1.86304,9549837.0
2008-12-10 21:48:00,1.86306,1.86317,1.86291,1.86317,12335406.0
2008-12-10 21:49:00,1.86342,1.86365,1.86342,1.86365,12545560.0
2008-12-10 21:50:00,1.86375,1.8643,1.86373,1.8643,7870447.0
2008-12-10 21:51:00,1.86419,1.86427,1.86389,1.86389,17176280.0
2008-12-10 21:52:00,1.86379,1.86398,1.86373,1.86398,6698571.0
2008-12-10 21:53:00,1.86394,1.86413,1.86394,1.86413,6046969.0
2008-12-10 21:54:00,1.86423,1.86458,1.86422,1.86458,11965569.0
2008-12-10 21:55:00,1.86457,1.865,1.86457,1.86463,4334499.0
2008-12-10 21:56:00,1.86456,1.86456,1.86408,1.86426,4988821.0
2008-12-10 21:57:00,1.86411,1.86413,1.86391,1.86391,8663275.0
2008-12-10 21:58:00,1.86379,1.86381,1.8634,1.86341,14385694.0
2008-12-10 21:59:00,1.86336,1.86336,1.86303,1.86303,12096226.0
2008-12-10 22:00:00,1.86296,1.86296,1.8623,1.86236,6548697.0
2008-12-10 22:01:00,1.86231,1.86238,1.86197,1.86197,9215353.0
2008-12-10 22:02:00,1.862,1.86208,1.86188,1.86199,19477607.0
2008-12-10 22:03:00,1.86222,1.86238,1.86217,1.86237,3235659.0
2008-12-10 22:04:00,1.86236,1.86271,1.86236,1.86271,13485821.0
2008-12-10 22:05:00,1.8628,1.86286,1.86267,1.86286,9394320.0
2008-12-10 22:06:00,1.86293,1.86362,1.86293,1.86362,8497181.0
2008-12-10 22:07:00,1.86359,1.86359,1.86296,1.86296,2133283.0
2008-12-10 22:08:00,1.86304,1.86304,1.86254,1.86262,15553844.0
2008-12-10 22:09:00,1.86257,1.86257,1.86211,1.86211,9829015.0
2008-12-10 22:10:00,1.86186,1.8632,1.86056,1.8632,9235391.0
2008-12-10 22:11:00,1.86323,1.86366,1.86323,1.86342,5854979.0
2008-12-10 22:12:00,1.86316,1.86333,1.86283,1.86333,15790710.0
2008-12-10 22:13:00,1.86329,1.86355,1.86285,1.86285,16229971.0
2008-12-10 22:14:00,1.86294,1.86329,1.86294,1.86307,1835536.0
2008-12-10 22:15:00,1.86301,1.86301,1.86282,1.86285,8644603.0
2008-12-10 22:16:00,1.86293,1.86305,1.86293,1.86305,12096335.0
2008-12-10 22:17:00,1.86293,1.86293,1.86256,1.86284,13783492.0
2008-12-10 22:18:00,1.86296,1.86307,1.86285,1.86307,10938650.0
2008-12-10 22:19:00,1.86306,1.86311,1.86288,1.86288,10274885.0
2008-12-10 22:20:00,1.86288,1.8633,1.86266,1.8633,3136709.0
2008-12-10 22:21:00,1.8635,1.86378,1.8635,1.86378,5666678.0
2008-12-10 22:22:00,1.86388,1.86413,1.86388,1.86406,7305597.0
2008-12-10 22:23:00,1.86418,1.86418,1.86377,1.86377,4020904.0
2008-12-10 22:24:00,1.8637,1.86384,1.86349,1.8638,3940139.0
2008-12-10 22:25:00,1.86384,1.86414,1.86384,1.86414,5595979.0
2008-12-10 22:26:00,1.86427,1.8648,1.86427,1.8648,6312832.0
2008-12-10 22:27:00,1.86499,1.8655,1.86499,1.8655,5777983.0
2008-12-10 22:28:00,1.86585,1.86595,1.86573,1.86573,8167942.0
2008-12-10 22:29:00,1.86541,1.86542,1.86473,1.86473,3385562.0
2008-12-10 22:30:00,1.86469,1.86469,1.8644,1.86451,6783406.0
2008-12-10 22:31:00,1.86489,1.86553,1.86489,1.86553,3793442.0
2008-12-10 22:32:00,1.86561,1.8659,1.86558,1.86558,3898914.0
2008-12-10 22:33:00,1.86558,1.86571,1.86552,1.86565,11233861.0
2008-12-10 22:34:00,1.86546,1.86546,1.865,1.865,8156358.0
2008-12-10 22:35:00,1.86485,1.86485,1.86443,1.86443,2235384.0
2008-12-10 22:36:00,1.86448,1.86527,1.86448,1.86513,6014442.0
2008-12-10 22:37:00,1.86526,1.86553,1.86499,1.86499,5593506.0
2008-12-10 22:38:00,1.86497,1.86497,1.86466,1.8647,9893760.0
2008-12-10 22:39:00,1.86473,1.86498,1.86445,1.86498,6651272.0
2008-12-10 22:40:00,1.86507,1.86507,1.8647,1.8647,22218627.0
2008-12-10 22:41:00,1.86478,1.8652,1.86478,1.8652,2840124.0
2008-12-10 22:42:00,1.86508,1.86508,1.86483,1.86483,10302261.0
2008-12-10 22:43:00,1.8648,1.8648,1.86427,1.86469,5441516.0
2008-12-10 22:44:00,1.86477,1.86485,1.86469,1.86469,9579859.0
2008-12-10 22:45:00,1.86471,1.86473,1.86446,1.86469,4385715.0
2008-12-10 22:46:00,1.86465,1.86465,1.86454,1.86459,24986647.0
2008-12-10 22:47:00,1.86459,1.86459,1.86408,1.86408,1551727.0
2008-12-10 22:48:00,1.86423,1.86448,1.86423,1.86428,6715651.0
2008-12-10 22:49:00,1.86411,1.86416,1.86401,1.86401,6343392.0
2008-12-10 22:50:00,1.86408,1.86475,1.86407,1.86475,9396151.0
2008-12-10 22:51:00,1.86493,1.8653,1.86493,1.8653,17564195.0
2008-12-10 22:52:00,1.86533,1.86533,1.86481,1.86515,4372834.0
2008-12-10 22:53:00,1.86515,1.86536,1.86493,1.86536,5873729.0
2008-12-10 22:54:00,1.86537,1.86588,1.86537,1.86578,11475820.0
2008-12-10 22:55:00,1.86571,1.86601,1.86553,1.86601,6557584.0
2008-12-10 22:56:00,1.86614,1.86617,1.86602,1.86602,5600784.0
2008-12-10 22:57:00,1.86597,1.86602,1.86573,1.86581,15950929.0
2008-12-10 22:58:00,1.86567,1.86567,1.86507,1.86511,4328531.0
2008-12-10 22:59:00,1.86512,1.86514,1.86422,1.86422,7314379.0
2008-12-10 23:00:00,1.86427,1.86456,1.86427,1.86447,4977669.0
2008-12-10 23:01:00,1.86421,1.86423,1.86256,1.86381,15369494.0
2008-12-10 23:02:00,1.86387,1.86387,1.86352,1.86352,5720486.0
2008-12-10 23:03:00,1.86347,1.86347,1.86292,1.86292,11893797.0
2008-12-10 23:04:00,1.86282,1.86282,1.8619,1.8619,9293910.0
2008-12-10 23:05:00,1.86193,1.86193,1.86141,1.86141,12136101.0
2008-12-10 23:06:00,1.86132,1.86138,1.86098,1.86138,5295736.0
2008-12-10 23:07:00,1.86138,1.86138,1.86119,1.86126,8047754.0
2008-12-10 23:08:00,1.86143,1.86163,1.86143,1.86157,9510816.0
2008-12-10 23:09:00,1.86167,1.86178,1.86136,1.86169,6755895.0
2008-12-10 23:10:00,1.86162,1.86162,1.86129,1.86136,6658320.0
2008-12-10 23:11:00,1.86137,1.86172,1.86137,1.86172,12420835.0
2008-12-10 23:12:00,1.86165,1.86182,1.86162,1.86182,17537891.0
2008-12-10 23:13:00,1.86206,1.86279,1.86206,1.86279,9585936.0
2008-12-10 23:14:00,1.86296,1.86306,1.8629,1.8629,5956284.0
2008-12-10 23:15:00,1.86283,1.86287,1.8626,1.86275,7494200.0
2008-12-10 23:16:00,1.86266,1.86271,1.8626,1.86266,5088196.0
2008-12-10 23:17:00,1.86265,1.86269,1.86246,1.86247,6383185.0
2008-12-10 23:18:00,1.86237,1.86237,1.86154,1.86155,9681532.0
2008-12-10 23:19:00,1.8615,1.86157,1.86141,1.86155,8019114.0
2008-12-10 23:20:00,1.86156,1.86171,1.86137,1.86171,38076712.0
2008-12-10 23:21:00,1.86196,1.86232,1.86196,1.8621,11603540.0
2008-12-10 23:22:00,1.86216,1.86237,1.86216,1.86237,11869536.0
2008-12-10 23:23:00,1.86226,1.86226,1.86195,1.86203,3321745.0
2008-12-10 23:24:00,1.86182,1.86226,1.86182,1.86209,1040208.0
2008-12-10 23:25:00,1.86215,1.86255,1.86215,1.86255,14496739.0
2008-12-10 23:26:00,1.86253,1.86329,1.86251,1.86329,37275284.0
2008-12-10 23:27:00,1.86333,1.86338,1.8631,1.86338,8488653.0
2008-12-10 23:28:00,1.86335,1.86359,1.86335,1.86352,10561906.0
2008-12-10 23:29:00,1.86356,1.86363,1.86301,1.86301,3697632.0
2008-12-10 23:30:00,1.86288,1.8629,1.86277,1.8629,8940959.0
2008-12-10 23:31:00,1.86302,1.86317,1.863,1.86312,6507558.0
2008-12-10 23:32:00,1.86299,1.86299,1.86268,1.86268,5872824.0
2008-12-10 23:33:00,1.86264,1.86264,1.86241,1.86249,8690837.0
2008-12-10 23:34:00,1.86219,1.86219,1.86147,1.86147,6748860.0
2008-12-10 23:35:00,1.86148,1.86148,1.86115,1.86132,4401647.0
2008-12-10 23:36:00,1.86129,1.86142,1.86114,1.86114,22563602.0
2008-12-10 23:37:00,1.86092,1.86097,1.8608,1.86097,5694476.0
2008-12-10 23:38:00,1.86093,1.86098,1.86093,1.86093,10551986.0
2008-12-10 23:39:00,1.86096,1.86123,1.86096,1.86123,8685990.0
2008-12-10 23:40:00,1.86157,1.86174,1.86157,1.86159,10797942.0
2008-12-10 23:41:00,1.8613,1.8613,1.8611,1.8611,2910895.0
2008-12-10 23:42:00,1.86091,1.86102,1.86069,1.86069,3794189.0
2008-12-10 23:43:00,1.86035,1.8608,1.86035,1.86078,5866121.0
2008-12-10 23:44:00,1.86088,1.86152,1.86088,1.86152,14389357.0
2008-12-10 23:45:00,1.86159,1.86168,1.86134,1.86134,9399455.0
2008-12-10 23:46:00,1.86097,1.86097,1.85937,1.8604,8838885.0
2008-12-10 23:47:00,1.86065,1.86065,1.86025,1.86025,7651549.0
2008-12-10 23:48:00,1.86021,1.86021,1.8596,1.8596,17291045.0
2008-12-10 23:49:00,1.85965,1.85965,1.8592,1.8592,3655054.0
2008-12-10 23:50:00,1.8593,1.8593,1.85852,1.85868,10893374.0
2008-12-10 23:51:00,1.85851,1.85851,1.85796,1.85796,2098644.0
2008-12-10 23:52:00,1.85776,1.85793,1.8577,1.85776,21349889.0
2008-12-10 23:53:00,1.85795,1.85833,1.85795,1.85808,3309554.0
2008-12-10 23:54:00,1.85815,1.85837,1.85815,1.85837,981098.0
2008-12-10 23:55:00,1.85836,1.85836,1.85755,1.85755,1210530.0
2008-12-10 23:56:00,1.8574,1.85748,1.85727,1.85727,4485633.0
2008-12-10 23:57:00,1.85741,1.85781,1.85741,1.85764,5321230.0
2008-12-10 23:58:00,1.85757,1.85774,1.85747,1.85748,11262596.0
2008-12-10 23:59:00,1.85735,1.85735,1.85695,1.857,5867099.0
2008-12-11 00:00:00,1.8571,1.85748,1.8571,1.85748,5290833.0
2008-12-11 00:01:00,1.85759,1.85781,1.85752,1.85752,5927892.0
2008-12-11 00:02:00,1.85745,1.85752,1.85717,1.85717,13542396.0
2008-12-11 00:03:00,1.85732,1.85747,1.85732,1.8574,5730310.0
2008-12-11 00:04:00,1.85747,1.85757,1.85713,1.85713,2566043.0
2008-12-11 00:05:00,1.85694,1.85734,1.85694,1.85729,10569063.0
2008-12-11 00:06:00,1.85729,1.8579,1.85729,1.85778,12451096.0
2008-12-11 00:07:00,1.8577,1.85807,1.85759,1.85807,27958074.0
2008-12-11 00:08:00,1.85812,1.85812,1.85768,1.85768,42839166.0
2008-12-11 00:09:00,1.85739,1.85758,1.85718,1.85758,13758970.0
2008-12-11 00:10:00,1.85763,1.85765,1.85727,1.85727,11250982.0
2008-12-11 00:11:00,1.85715,1.85717,1.85696,1.857,9722790.0
2008-12-11 00:12:00,1.857,1.85705,1.85698,1.85699,10054067.0
2008-12-11 00:13:00,1.85699,1.85723,1.85699,1.85722,13175587.0
2008-12-11 00:14:00,1.85724,1.85741,1.85719,1.85741,14940845.0
2008-12-11 00:15:00,1.85731,1.85731,1.85716,1.85725,4757402.0
2008-12-11 00:16:00,1.85728,1.85728,1.85708,1.85713,13133401.0
2008-12-11 00:17:00,1.85722,1.85802,1.85722,1.8579,7282389.0
2008-12-11 00:18:00,1.85821,1.85875,1.85821,1.85875,4298919.0
2008-12-11 00:19:00,1.8586,1.85872,1.85859,1.85872,8127110.0
2008-12-11 00:20:00,1.85881,1.85897,1.85875,1.85897,4477692.0
2008-12-11 00:21:00,1.85894,1.85931,1.85894,1.85931,11970673.0
2008-12-11 00:22:00,1.85924,1.85924,1.85848,1.85848,32297801.0
2008-12-11 00:23:00,1.85874,1.85874,1.85842,1.85851,5776359.0
2008-12-11 00:24:00,1.85859,1.85892,1.85857,1.85892,3900301.0
2008-12-11 00:25:00,1.85891,1.85894,1.85884,1.85894,18419346.0
2008-12-11 00:26:00,1.85898,1.85918,1.85896,1.85918,15472564.0
2008-12-11 00:27:00,1.85924,1.85953,1.85924,1.85946,6417969.0
2008-12-11 00:28:00,1.85965,1.86022,1.85965,1.8598,6114733.0
2008-12-11 00:29:00,1.85946,1.86025,1.85926,1.86025,9226878.0
2008-12-11 00:30:00,1.86032,1.86192,1.86032,1.86192,6457426.0
2008-12-11 00:31:00,1.86211,1.86214,1.86196,1.86197,8814373.0
2008-12-11 00:32:00,1.86201,1.86204,1.86183,1.86183,4674130.0
2008-12-11 00:33:00,1.8619,1.8619,1.86178,1.8619,8735862.0
2008-12-11 00:34:00,1.86178,1.86179,1.86146,1.86146,6084530.0
2008-12-11 00:35:00,1.86155,1.8616,1.86149,1.86149,9763224.0
2008-12-11 00:36:00,1.86144,1.86144,1.86109,1.86109,5735580.0
2008-12-11 00:37:00,1.86096,1.86099,1.86082,1.86099,7693807.0
2008-12-11 00:38:00,1.86089,1.86116,1.8608,1.86116,11467834.0
2008-12-11 00:39:00,1.86122,1.86146,1.86122,1.86146,6417996.0
2008-12-11 00:40:00,1.86151,1.86196,1.8615,1.86153,6516760.0
2008-12-11 00:41:00,1.86139,1.86147,1.86124,1.86147,19558611.0
2008-12-11 00:42:00,1.86139,1.86148,1.8611,1.8611,14781168.0
2008-12-11 00:43:00,1.86113,1.86141,1.86113,1.86141,5381572.0
2008-12-11 00:44:00,1.86164,1.86217,1.86164,1.86182,16946150.0
2008-12-11 00:45:00,1.86174,1.8618,1.86161,1.8618,8606368.0
2008-12-11 00:46:00,1.86185,1.86205,1.86185,1.86205,10145574.0
2008-12-11 00:47:00,1.86205,1.86205,1.86111,1.86127,3608269.0
2008-12-11 00:48:00,1.8613,1.86142,1.86121,1.86137,1884606.0
2008-12-11 00:49:00,1.86142,1.86142,1.86097,1.86097,2179702.0
2008-12-11 00:50:00,1.86116,1.86118,1.86113,1.86115,5867936.0
2008-12-11 00:51:00,1.86119,1.86123,1.86094,1.86123,7555459.0
2008-12-11 00:52:00,1.86079,1.86102,1.86079,1.86102,4690182.0
2008-12-11 00:53:00,1.86113,1.86119,1.86093,1.861,8457451.0
2008-12-11 00:54:00,1.86096,1.86125,1.86091,1.86125,11259054.0
2008-12-11 00:55:00,1.86127,1.86131,1.86113,1.86131,8884127.0
2008-12-11 00:56:00,1.86114,1.86114,1.86085,1.86087,43964809.0
2008-12-11 00:57:00,1.86078,1.86078,1.86045,1.86061,16174500.0
2008-12-11 00:58:00,1.86105,1.86175,1.86105,1.86175,1089863.0
2008-12-11 00:59:00,1.86182,1.86234,1.86182,1.86234,6551232.0
2008-12-11 01:00:00,1.86247,1.86292,1.86247,1.86292,5011187.0
2008-12-11 01:01:00,1.86295,1.86322,1.86295,1.86322,11895202.0
2008-12-11 01:02:00,1.86329,1.86329,1.8626,1.86285,5625895.0
2008-12-11 01:03:00,1.86283,1.86283,1.86245,1.86245,4683480.0
2008-12-11 01:04:00,1.86222,1.86222,1.86169,1.86169,6539999.0
2008-12-11 01:05:00,1.86154,1.86154,1.86097,1.86097,5752948.0
2008-12-11 01:06:00,1.86078,1.86078,1.86046,1.86064,13336127.0
2008-12-11 01:07:00,1.86065,1.86069,1.86022,1.86022,6104915.0
2008-12-11 01:08:00,1.86018,1.86057,1.86018,1.86039,7355232.0
2008-12-11 01:09:00,1.86028,1.86052,1.86,1.86,5925816.0
2008-12-11 01:10:00,1.8598,1.8598,1.85934,1.85938,6015249.0
2008-12-11 01:11:00,1.85938,1.8594,1.85923,1.85926,9922936.0
2008-12-11 01:12:00,1.85922,1.85935,1.85878,1.85878,5334017.0
2008-12-11 01:13:00,1.85868,1.85868,1.85851,1.85866,12831064.0
2008-12-11 01:14:00,1.85871,1.85874,1.8584,1.8584,3177998.0
2008-12-11 01:15:00,1.85825,1.85825,1.85751,1.85751,10769761.0
2008-12-11 01:16:00,1.85732,1.85732,1.8571,1.85716,16832620.0
2008-12-11 01:17:00,1.85697,1.85697,1.85616,1.85616,5977403.0
2008-12-11 01:18:00,1.85613,1.85617,1.85604,1.85606,2886343.0
2008-12-11 01:19:00,1.85625,1.85664,1.85617,1.8563,13854564.0
2008-12-11 01:20:00,1.85637,1.85675,1.85637,1.85653,5171167.0
2008-12-11 01:21:00,1.85683,1.85773,1.85683,1.85773,3710135.0
2008-12-11 01:22:00,1.85759,1.85759,1.85716,1.85754,11052629.0
2008-12-11 01:23:00,1.85759,1.85789,1.85758,1.85789,7704263.0
2008-12-11 01:24:00,1.85785,1.85785,1.85759,1.85765,18292302.0
2008-12-11 01:25:00,1.85766,1.85793,1.85752,1.85788,5426518.0
2008-12-11 01:26:00,1.8582,1.85851,1.8582,1.8585,8286914.0
2008-12-11 01:27:00,1.85857,1.85868,1.85842,1.85865,14404197.0
2008-12-11 01:28:00,1.85864,1.85864,1.85821,1.85821,4281217.0
2008-12-11 01:29:00,1.85823,1.85867,1.85815,1.85867,7314244.0
2008-12-11 01:30:00,1.85867,1.85867,1.85829,1.85829,8866650.0
2008-12-11 01:31:00,1.85809,1.85822,1.85805,1.8581,13104375.0
2008-12-11 01:32:00,1.85794,1.85822,1.85787,1.85822,6827220.0
2008-12-11 01:33:00,1.85814,1.85851,1.8578,1.85851,5792216.0
2008-12-11 01:34:00,1.85859,1.85874,1.85838,1.85854,5352122.0
2008-12-11 01:35:00,1.85842,1.85842,1.85807,1.85807,2929052.0
2008-12-11 01:36:00,1.85802,1.85817,1.85768,1.85768,5620492.0
2008-12-11 01:37:00,1.85761,1.85778,1.85736,1.85762,17508090.0
2008-12-11 01:38:00,1.85773,1.85773,1.85725,1.85763,8495750.0
2008-12-11 01:39:00,1.85745,1.85745,1.85665,1.85665,6621546.0
2008-12-11 01:40:00,1.8566,1.85699,1.8566,1.85699,7496724.0
2008-12-11 01:41:00,1.85696,1.85696,1.85664,1.85669,8015185.0
2008-12-11 01:42:00,1.8568,1.85739,1.8568,1.85739,5879855.0
2008-12-11 01:43:00,1.85747,1.85782,1.85742,1.85782,12504279.0
2008-12-11 01:44:00,1.85786,1.85856,1.85746,1.85856,8816196.0
2008-12-11 01:45:00,1.85856,1.85874,1.85856,1.85874,5734642.0
2008-12-11 01:46:00,1.85872,1.85872,1.85856,1.85858,9646581.0
2008-12-11 01:47:00,1.85859,1.85889,1.8584,1.85842,16894198.0
2008-12-11 01:48:00,1.85845,1.85845,1.85819,1.85819,7402249.0
2008-12-11 01:49:00,1.85826,1.85837,1.85815,1.85837,5239375.0
2008-12-11 01:50:00,1.85837,1.85863,1.85837,1.8586,5463664.0
2008-12-11 01:51:00,1.85856,1.85884,1.85849,1.85884,6790754.0
2008-12-11 01:52:00,1.85898,1.85898,1.85837,1.85861,8901692.0
2008-12-11 01:53:00,1.85859,1.85885,1.85859,1.85885,3682145.0
2008-12-11 01:54:00,1.859,1.85925,1.8589,1.8589,2994227.0
2008-12-11 01:55:00,1.85864,1.85864,1.85845,1.8586,5682754.0
2008-12-11 01:56:00,1.85871,1.85876,1.85857,1.85857,6951776.0
2008-12-11 01:57:00,1.85841,1.85843,1.85832,1.85832,4516429.0
2008-12-11 01:58:00,1.85837,1.85842,1.85837,1.85837,3679582.0
2008-12-11 01:59:00,1.85831,1.85851,1.85831,1.85851,6045974.0
2008-12-11 02:00:00,1.85874,1.85888,1.85868,1.85872,5705902.0
2008-12-11 02:01:00,1.85891,1.85911,1.85857,1.85884,3636313.0
2008-12-11 02:02:00,1.8588,1.8588,1.85869,1.85869,4606251.0
2008-12-11 02:03:00,1.85879,1.85904,1.85879,1.85904,7479048.0
2008-12-11 02:04:00,1.8592,1.8592,1.85891,1.85891,5651111.0
2008-12-11 02:05:00,1.85904,1.85972,1.85904,1.85972,2922907.0
2008-12-11 02:06:00,1.85989,1.85989,1.8598,1.8598,3992785.0
2008-12-11 02:07:00,1.85982,1.85982,1.85962,1.8597,8627342.0
2008-12-11 02:08:00,1.85974,1.85974,1.85953,1.85954,6401540.0
2008-12-11 02:09:00,1.85955,1.85972,1.85955,1.85966,5161218.0
2008-12-11 02:10:00,1.85987,1.86017,1.85987,1.86002,5004178.0
2008-12-11 02:11:00,1.86001,1.86045,1.86001,1.86045,7585827.0
2008-12-11 02:12:00,1.8604,1.86094,1.8604,1.86094,16099935.0
2008-12-11 02:13:00,1.86129,1.86186,1.86129,1.86161,10002675.0
2008-12-11 02:14:00,1.86151,1.86151,1.86132,1.86148,5223282.0
2008-12-11 02:15:00,1.86157,1.86164,1.86089,1.86164,9605792.0
2008-12-11 02:16:00,1.86164,1.86166,1.8614,1.86146,13833697.0
2008-12-11 02:17:00,1.86154,1.86198,1.86154,1.86198,5802681.0
2008-12-11 02:18:00,1.86207,1.86232,1.86207,1.86229,8858516.0
2008-12-11 02:19:00,1.86235,1.86252,1.86235,1.86248,6963979.0
2008-12-11 02:20:00,1.8626,1.86284,1.86241,1.86241,6831968.0
2008-12-11 02:21:00,1.86227,1.86227,1.86185,1.86219,8215596.0
2008-12-11 02:22:00,1.862,1.86221,1.86171,1.86221,16625287.0
2008-12-11 02:23:00,1.86219,1.86219,1.86191,1.862,5846764.0
2008-12-11 02:24:00,1.86204,1.86227,1.86204,1.86213,2962828.0
2008-12-11 02:25:00,1.86204,1.86204,1.86156,1.86156,5287091.0
2008-12-11 02:26:00,1.86143,1.8615,1.86087,1.86148,6400238.0
2008-12-11 02:27:00,1.86163,1.86176,1.86126,1.86147,7565625.0
2008-12-11 02:28:00,1.86158,1.86158,1.86138,1.86138,12314984.0
2008-12-11 02:29:00,1.86159,1.86181,1.86159,1.86179,8694501.0
2008-12-11 02:30:00,1.8618,1.86203,1.86178,1.86203,8057998.0
2008-12-11 02:31:00,1.86207,1.86226,1.862,1.86226,4728539.0
2008-12-11 02:32:00,1.86227,1.86262,1.86225,1.86262,13702623.0
2008-12-11 02:33:00,1.8626,1.86262,1.86227,1.86227,8222776.0
2008-12-11 02:34:00,1.86211,1.86259,1.86211,1.86258,5411906.0
2008-12-11 02:35:00,1.86264,1.86264,1.86235,1.86236,20210255.0
2008-12-11 02:36:00,1.8625,1.86261,1.8625,1.86253,7393017.0
2008-12-11 02:37:00,1.86253,1.86262,1.86246,1.86262,10783053.0
2008-12-11 02:38:00,1.86255,1.86258,1.86239,1.86258,3980405.0
2008-12-11 02:39:00,1.86233,1.86233,1.86201,1.86201,5501242.0
2008-12-11 02:40:00,1.86212,1.86227,1.86212,1.86219,12682681.0
2008-12-11 02:41:00,1.86219,1.86225,1.86215,1.86219,3008488.0
2008-12-11 02:42:00,1.86214,1.86231,1.86197,1.86231,6352856.0
2008-12-11 02:43:00,1.86244,1.86273,1.86219,1.86219,15887323.0
2008-12-11 02:44:00,1.86205,1.86244,1.86204,1.86244,10828234.0
2008-12-11 02:45:00,1.86264,1.86307,1.86264,1.86307,2919882.0
2008-12-11 02:46:00,1.86305,1.86316,1.863,1.863,12849054.0
2008-12-11 02:47:00,1.86274,1.86274,1.86233,1.86246,5160622.0
2008-12-11 02:48:00,1.86244,1.86249,1.86234,1.86249,9406519.0
2008-12-11 02:49:00,1.86259,1.86287,1.86259,1.86278,5905988.0
2008-12-11 02:50:00,1.86252,1.86253,1.86226,1.86253,5898682.0
2008-12-11 02:51:00,1.86263,1.86264,1.86224,1.86224,1987748.0
2008-12-11 02:52:00,1.86194,1.86251,1.86194,1.86251,6628571.0
2008-12-11 02:53:00,1.86267,1.86287,1.8626,1.86287,12903849.0
2008-12-11 02:54:00,1.86312,1.86357,1.86312,1.86357,5496797.0
2008-12-11 02:55:00,1.86359,1.86359,1.8634,1.86356,6856065.0
2008-12-11 02:56:00,1.86367,1.86406,1.86324,1.86324,4356319.0
2008-12-11 02:57:00,1.86323,1.86323,1.86256,1.86271,5168486.0
2008-12-11 02:58:00,1.8629,1.86345,1.8629,1.86345,11870274.0
2008-12-11 02:59:00,1.86357,1.86382,1.86327,1.86331,4910042.0
2008-12-11 03:00:00,1.86321,1.86371,1.86306,1.86332,6726802.0
2008-12-11 03:01:00,1.86333,1.86333,1.86319,1.86319,1179122.0
2008-12-11 03:02:00,1.86279,1.86279,1.86216,1.86216,16076433.0
2008-12-11 03:03:00,1.86197,1.86197,1.86151,1.86185,48585267.0
2008-12-11 03:04:00,1.86209,1.86221,1.86209,1.8621,9170238.0
2008-12-11 03:05:00,1.86188,1.86188,1.86156,1.86163,12330580.0
2008-12-11 03:06:00,1.86159,1.86159,1.86125,1.86157,7730760.0
2008-12-11 03:07:00,1.86167,1.86188,1.86148,1.86148,4853252.0
2008-12-11 03:08:00,1.86174,1.86174,1.8613,1.86134,7202535.0
2008-12-11 03:09:00,1.86139,1.86146,1.86093,1.86093,5902168.0
2008-12-11 03:10:00,1.86073,1.86106,1.86073,1.86101,2421083.0
2008-12-11 03:11:00,1.8609,1.86095,1.86076,1.86087,1815964.0
2008-12-11 03:12:00,1.86095,1.86102,1.86083,1.86083,3372529.0
2008-12-11 03:13:00,1.8606,1.8606,1.86018,1.86018,10254268.0
2008-12-11 03:14:00,1.86009,1.86009,1.85992,1.85996,8028330.0
2008-12-11 03:15:00,1.85998,1.86004,1.85998,1.86004,16186980.0
2008-12-11 03:16:00,1.86001,1.86003,1.85994,1.85994,5690571.0
2008-12-11 03:17:00,1.85999,1.86006,1.85988,1.85994,15608413.0
2008-12-11 03:18:00,1.86004,1.86004,1.85984,1.85989,18404640.0
2008-12-11 03:19:00,1.85997,1.8603,1.85995,1.8603,7084974.0
2008-12-11 03:20:00,1.86046,1.86059,1.86046,1.86053,6306993.0
2008-12-11 03:21:00,1.86061,1.86066,1.86055,1.86057,11584841.0
2008-12-11 03:22:00,1.86067,1.86071,1.86058,1.86069,7620648.0
2008-12-11 03:23:00,1.86072,1.86083,1.86072,1.86073,6258136.0
2008-12-11 03:24:00,1.86062,1.86078,1.86059,1.86078,10195515.0
2008-12-11 03:25:00,1.86074,1.86074,1.86069,1.86069,6182210.0
2008-12-11 03:26:00,1.86071,1.86076,1.86062,1.86076,7964139.0
2008-12-11 03:27:00,1.86067,1.86074,1.86065,1.86074,4795454.0
2008-12-11 03:28:00,1.8606,1.86063,1.86051,1.86063,8406651.0
2008-12-11 03:29:00,1.8607,1.86071,1.86058,1.86058,6616891.0
2008-12-11 03:30:00,1.86057,1.8607,1.86051,1.86064,9004466.0
2008-12-11 03:31:00,1.86068,1.8607,1.86056,1.86066,6237614.0
2008-12-11 03:32:00,1.86058,1.8607,1.86044,1.86044,6193755.0
2008-12-11 03:33:00,1.86051,1.86066,1.86051,1.86062,14191107.0
2008-12-11 03:34:00,1.86063,1.86076,1.86063,1.86069,19419447.0
2008-12-11 03:35:00,1.86074,1.86092,1.86071,1.86092,3918719.0
2008-12-11 03:36:00,1.86117,1.86261,1.86117,1.86261,5681477.0
2008-12-11 03:37:00,1.8624,1.86317,1.8624,1.86317,31936913.0
2008-12-11 03:38:00,1.8634,1.8634,1.86239,1.86245,11787958.0
2008-12-11 03:39:00,1.86259,1.8628,1.86238,1.8628,4120070.0
2008-12-11 03:40:00,1.8629,1.86302,1.86257,1.86257,7509110.0
2008-12-11 03:41:00,1.86236,1.86264,1.86209,1.86264,4745991.0
2008-12-11 03:42:00,1.86293,1.86327,1.86293,1.86327,7881372.0
2008-12-11 03:43:00,1.86339,1.86401,1.86327,1.86401,12774440.0
2008-12-11 03:44:00,1.86436,1.86489,1.86412,1.86412,4709834.0
2008-12-11 03:45:00,1.86379,1.86379,1.8634,1.86364,15565003.0
2008-12-11 03:46:00,1.8638,1.86392,1.86375,1.86392,12058931.0
2008-12-11 03:47:00,1.86401,1.86418,1.86401,1.86412,9186831.0
2008-12-11 03:48:00,1.86405,1.86405,1.86382,1.86382,10126851.0
2008-12-11 03:49:00,1.86383,1.86391,1.86373,1.86373,10960529.0
2008-12-11 03:50:00,1.86371,1.86388,1.86366,1.86388,12702151.0
2008-12-11 03:51:00,1.864,1.86432,1.864,1.86426,42490745.0
2008-12-11 03:52:00,1.86416,1.86416,1.86398,1.86403,27238962.0
2008-12-11 03:53:00,1.86428,1.86442,1.86426,1.86426,13551477.0
2008-12-11 03:54:00,1.86427,1.86438,1.86413,1.86413,10030430.0
2008-12-11 03:55:00,1.86399,1.86399,1.86374,1.86381,2692030.0
2008-12-11 03:56:00,1.86361,1.86361,1.86312,1.86312,5396281.0
2008-12-11 03:57:00,1.86266,1.86279,1.86236,1.86236,12376527.0
2008-12-11 03:58:00,1.86216,1.86216,1.86187,1.86189,5749651.0
2008-12-11 03:59:00,1.86186,1.86186,1.86157,1.86157,5557014.0
2008-12-11 04:00:00,1.86147,1.86147,1.86104,1.86108,6451617.0
2008-12-11 04:01:00,1.86112,1.86139,1.86112,1.86139,12202162.0
2008-12-11 04:02:00,1.86138,1.86138,1.86116,1.86117,5673559.0
2008-12-11 04:03:00,1.86102,1.86109,1.86083,1.86083,4307312.0
2008-12-11 04:04:00,1.86059,1.86059,1.86016,1.86016,1197596.0
2008-12-11 04:05:00,1.86001,1.86016,1.85995,1.86016,996747.0
2008-12-11 04:06:00,1.86021,1.86048,1.86021,1.8604,3576736.0
2008-12-11 04:07:00,1.86048,1.86075,1.86048,1.86056,21450707.0
2008-12-11 04:08:00,1.86068,1.86083,1.86065,1.86065,1990558.0
2008-12-11 04:09:00,1.86071,1.86081,1.86056,1.86081,10172168.0
2008-12-11 04:10:00,1.86079,1.86113,1.86079,1.86113,3826883.0
2008-12-11 04:11:00,1.8611,1.86166,1.8611,1.86166,16448861.0
2008-12-11 04:12:00,1.86155,1.8617,1.86126,1.86139,8280896.0
2008-12-11 04:13:00,1.86111,1.86144,1.85993,1.86144,8453409.0
2008-12-11 04:14:00,1.8617,1.86259,1.8617,1.86259,9433415.0
2008-12-11 04:15:00,1.86282,1.86288,1.86279,1.86288,13693716.0
2008-12-11 04:16:00,1.86291,1.86319,1.86291,1.86319,5743218.0
2008-12-11 04:17:00,1.86331,1.86349,1.86327,1.86331,4196183.0
2008-12-11 04:18:00,1.86371,1.86474,1.86371,1.86474,3059269.0
2008-12-11 04:19:00,1.86454,1.86461,1.86415,1.86461,10877347.0
2008-12-11 04:20:00,1.8646,1.86492,1.8646,1.86492,9076268.0
2008-12-11 04:21:00,1.86489,1.86497,1.86479,1.86497,9772168.0
2008-12-11 04:22:00,1.86497,1.86497,1.86473,1.86477,6228236.0
2008-12-11 04:23:00,1.86489,1.86512,1.86489,1.86509,21693684.0
2008-12-11 04:24:00,1.86506,1.86511,1.86494,1.86511,4299324.0
2008-12-11 04:25:00,1.86509,1.8652,1.86477,1.86477,6236241.0
2008-12-11 04:26:00,1.86477,1.86477,1.8645,1.8645,8588633.0
2008-12-11 04:27:00,1.86444,1.86452,1.86419,1.86419,5539878.0
2008-12-11 04:28:00,1.86405,1.86406,1.86394,1.86406,6690201.0
2008-12-11 04:29:00,1.8641,1.8641,1.86373,1.86378,9539058.0
2008-12-11 04:30:00,1.86369,1.8637,1.86364,1.86364,3612027.0
2008-12-11 04:31:00,1.86365,1.86374,1.86355,1.86355,11181352.0
2008-12-11 04:32:00,1.86369,1.86369,1.86352,1.86353,7964584.0
2008-12-11 04:33:00,1.86357,1.86399,1.86357,1.86399,38647263.0
2008-12-11 04:34:00,1.86426,1.86481,1.86426,1.86481,14885245.0
2008-12-11 04:35:00,1.86501,1.86528,1.86481,1.86481,993798.0
2008-12-11 04:36:00,1.86498,1.86498,1.86472,1.86472,3072279.0
2008-12-11 04:37:00,1.8647,1.86479,1.86468,1.86478,12847210.0
2008-12-11 04:38:00,1.86475,1.86477,1.86467,1.86467,8127977.0
2008-12-11 04:39:00,1.86477,1.86507,1.86477,1.86499,39741896.0
2008-12-11 04:40:00,1.86467,1.86467,1.86436,1.86436,7463112.0
2008-12-11 04:41:00,1.86425,1.86425,1.86372,1.86372,9177677.0
2008-12-11 04:42:00,1.86364,1.86369,1.86354,1.86355,5833654.0
2008-12-11 04:43:00,1.8635,1.8635,1.86322,1.86322,5604973.0
2008-12-11 04:44:00,1.86329,1.86342,1.86316,1.86335,7266751.0
2008-12-11 04:45:00,1.86338,1.86354,1.86334,1.86354,5868260.0
2008-12-11 04:46:00,1.86357,1.86367,1.86345,1.86367,9366754.0
2008-12-11 04:47:00,1.86366,1.86378,1.86366,1.86376,17640207.0
2008-12-11 04:48:00,1.86378,1.86379,1.86366,1.86379,13338525.0
2008-12-11 04:49:00,1.86389,1.8641,1.86387,1.8639,6349117.0
2008-12-11 04:50:00,1.86391,1.86391,1.86381,1.86386,5690316.0
2008-12-11 04:51:00,1.86395,1.8643,1.86395,1.86425,10144872.0
2008-12-11 04:52:00,1.86423,1.86429,1.86409,1.86425,8441994.0
2008-12-11 04:53:00,1.86434,1.86434,1.86419,1.86424,4842038.0
2008-12-11 04:54:00,1.86426,1.86428,1.8641,1.86419,12934136.0
2008-12-11 04:55:00,1.86415,1.8655,1.86415,1.8655,9050455.0
2008-12-11 04:56:00,1.86539,1.86539,1.86497,1.86524,11286580.0
2008-12-11 04:57:00,1.86521,1.86558,1.86511,1.86558,6042554.0
2008-12-11 04:58:00,1.86566,1.86591,1.86433,1.86591,14090114.0
2008-12-11 04:59:00,1.86604,1.86632,1.86604,1.86624,5267374.0
2008-12-11 05:00:00,1.86622,1.86622,1.86598,1.86603,7288869.0
2008-12-11 05:01:00,1.86593,1.86593,1.86558,1.86558,4478562.0
2008-12-11 05:02:00,1.86537,1.86537,1.86469,1.86469,16996195.0
2008-12-11 05:03:00,1.86454,1.86471,1.86422,1.86471,5368336.0
2008-12-11 05:04:00,1.8649,1.86497,1.86479,1.8649,6979124.0
2008-12-11 05:05:00,1.86496,1.86507,1.86471,1.86471,11893275.0
2008-12-11 05:06:00,1.86488,1.86488,1.8644,1.86449,6206390.0
2008-12-11 05:07:00,1.86452,1.86485,1.86421,1.86485,4336837.0
2008-12-11 05:08:00,1.86487,1.86494,1.86479,1.86482,16823942.0
2008-12-11 05:09:00,1.86478,1.86478,1.86455,1.86455,10006550.0
2008-12-11 05:10:00,1.86448,1.86461,1.86448,1.86457,5964076.0
2008-12-11 05:11:00,1.86462,1.86468,1.86455,1.86464,6252354.0
2008-12-11 05:12:00,1.86468,1.865,1.86468,1.865,1690519.0
2008-12-11 05:13:00,1.86498,1.86498,1.86463,1.86463,25780691.0
2008-12-11 05:14:00,1.86453,1.86453,1.86436,1.86449,3380077.0
2008-12-11 05:15:00,1.86454,1.86511,1.86454,1.86511,10375672.0
2008-12-11 05:16:00,1.86505,1.86525,1.86467,1.86525,5394050.0
2008-12-11 05:17:00,1.86525,1.86549,1.86525,1.86549,11331125.0
2008-12-11 05:18:00,1.86568,1.866,1.86568,1.866,3115537.0
2008-12-11 05:19:00,1.86591,1.86593,1.8658,1.86592,22790672.0
2008-12-11 05:20:00,1.86589,1.86604,1.86564,1.86604,6256488.0
2008-12-11 05:21:00,1.86596,1.86596,1.86562,1.86585,9701665.0
2008-12-11 05:22:00,1.86569,1.86585,1.86566,1.86585,5248178.0
2008-12-11 05:23:00,1.8659,1.8659,1.86566,1.86566,5517836.0
2008-12-11 05:24:00,1.86558,1.86558,1.86537,1.86542,2297651.0
2008-12-11 05:25:00,1.86536,1.86536,1.86524,1.86524,7970641.0
2008-12-11 05:26:00,1.86517,1.86517,1.86491,1.86491,10628061.0
2008-12-11 05:27:00,1.86471,1.86475,1.86436,1.86475,4326359.0
2008-12-11 05:28:00,1.86484,1.86496,1.86477,1.86496,4067598.0
2008-12-11 05:29:00,1.86481,1.86493,1.86462,1.86485,7533767.0
2008-12-11 05:30:00,1.86486,1.86503,1.86484,1.86484,3613193.0
2008-12-11 05:31:00,1.86484,1.86484,1.86462,1.86463,8637844.0
2008-12-11 05:32:00,1.86454,1.86472,1.86454,1.86465,5434010.0
2008-12-11 05:33:00,1.86452,1.86463,1.86448,1.86463,6030023.0
2008-12-11 05:34:00,1.86487,1.86509,1.86475,1.86475,5888023.0
2008-12-11 05:35:00,1.86469,1.86469,1.86445,1.86459,4135761.0
2008-12-11 05:36:00,1.86458,1.86475,1.86448,1.86475,4191061.0
2008-12-11 05:37:00,1.86466,1.86478,1.86453,1.86453,8047587.0
2008-12-11 05:38:00,1.86449,1.86449,1.86441,1.86441,5991412.0
2008-12-11 05:39:00,1.86445,1.86457,1.86434,1.86457,3208909.0
2008-12-11 05:40:00,1.86446,1.8648,1.86446,1.8648,11013920.0
2008-12-11 05:41:00,1.86491,1.86514,1.86488,1.86514,10056679.0
2008-12-11 05:42:00,1.86508,1.86508,1.86489,1.86502,13509252.0
2008-12-11 05:43:00,1.86508,1.86511,1.86503,1.86511,13136765.0
2008-12-11 05:44:00,1.86516,1.86546,1.86516,1.86546,7901829.0
2008-12-11 05:45:00,1.86546,1.86546,1.86531,1.86538,1901914.0
2008-12-11 05:46:00,1.86542,1.86542,1.86509,1.86509,17016113.0
2008-12-11 05:47:00,1.86517,1.86522,1.86497,1.86522,14529545.0
2008-12-11 05:48:00,1.86529,1.86529,1.86506,1.86508,6231353.0
2008-12-11 05:49:00,1.86512,1.86514,1.86362,1.86503,8752266.0
2008-12-11 05:50:00,1.86501,1.86501,1.86484,1.86484,9031531.0
2008-12-11 05:51:00,1.86485,1.86493,1.86472,1.86493,15328515.0
2008-12-11 05:52:00,1.86486,1.86504,1.86486,1.86498,2282805.0
2008-12-11 05:53:00,1.86502,1.8652,1.86482,1.86485,8756369.0
2008-12-11 05:54:00,1.86497,1.86497,1.86465,1.86465,10247975.0
2008-12-11 05:55:00,1.86453,1.86454,1.8644,1.86449,12828976.0
2008-12-11 05:56:00,1.86454,1.86457,1.86436,1.86445,3385644.0
2008-12-11 05:57:00,1.86431,1.86433,1.86421,1.8643,18619258.0
2008-12-11 05:58:00,1.86416,1.86427,1.86411,1.86413,8794115.0
2008-12-11 05:59:00,1.86423,1.86433,1.86415,1.86433,6763085.0
2008-12-11 06:00:00,1.86435,1.86435,1.86418,1.86428,12518088.0
2008-12-11 06:01:00,1.8642,1.86422,1.86404,1.86421,15261715.0
2008-12-11 06:02:00,1.86437,1.86452,1.86429,1.86429,8221766.0
2008-12-11 06:03:00,1.86439,1.86488,1.86439,1.8644,4749901.0
2008-12-11 06:04:00,1.86441,1.86458,1.8643,1.86458,4552089.0
2008-12-11 06:05:00,1.86464,1.86469,1.86437,1.86469,11297864.0
2008-12-11 06:06:00,1.86482,1.86523,1.86482,1.86493,6599333.0
2008-12-11 06:07:00,1.86468,1.86468,1.86404,1.86404,7198120.0
2008-12-11 06:08:00,1.86396,1.86396,1.86382,1.86382,15789920.0
2008-12-11 06:09:00,1.86379,1.86379,1.86344,1.86355,7657568.0
2008-12-11 06:10:00,1.8635,1.86353,1.86342,1.86352,13182263.0
2008-12-11 06:11:00,1.86339,1.86339,1.86321,1.86321,11322081.0
2008-12-11 06:12:00,1.86324,1.86326,1.86316,1.86326,9303300.0
2008-12-11 06:13:00,1.86329,1.86336,1.86326,1.86329,6593949.0
2008-12-11 06:14:00,1.86334,1.86338,1.86319,1.86319,2261274.0
2008-12-11 06:15:00,1.86322,1.86354,1.86315,1.86354,9132238.0
2008-12-11 06:16:00,1.86353,1.86353,1.86346,1.86349,7955223.0
2008-12-11 06:17:00,1.8635,1.8635,1.86306,1.86306,5046799.0
2008-12-11 06:18:00,1.86311,1.86317,1.8631,1.86317,4603952.0
2008-12-11 06:19:00,1.86315,1.8632,1.86309,1.86309,6787792.0
2008-12-11 06:20:00,1.86304,1.86315,1.86304,1.86315,7490970.0
2008-12-11 06:21:00,1.86303,1.86327,1.86303,1.86327,7972077.0
2008-12-11 06:22:00,1.86331,1.86342,1.86298,1.86304,2634503.0
2008-12-11 06:23:00,1.86281,1.86293,1.86262,1.86293,6536990.0
2008-12-11 06:24:00,1.86287,1.8632,1.86287,1.8632,6806594.0
2008-12-11 06:25:00,1.86321,1.86343,1.86321,1.86343,4905761.0
2008-12-11 06:26:00,1.86347,1.86372,1.86343,1.86372,6188036.0
2008-12-11 06:27:00,1.86379,1.86385,1.86331,1.86331,7057610.0
2008-12-11 06:28:00,1.86349,1.86356,1.86345,1.86356,9189930.0
2008-12-11 06:29:00,1.86359,1.86359,1.8634,1.86348,6633650.0
2008-12-11 06:30:00,1.86349,1.86358,1.86339,1.86339,7096540.0
2008-12-11 06:31:00,1.86328,1.86328,1.86302,1.86322,2702472.0
2008-12-11 06:32:00,1.86335,1.86339,1.86309,1.86309,2835956.0
2008-12-11 06:33:00,1.86323,1.86338,1.86323,1.86335,5943857.0
2008-12-11 06:34:00,1.86335,1.86341,1.86332,1.86341,5217391.0
2008-12-11 06:35:00,1.86344,1.86344,1.86292,1.86292,13816039.0
2008-12-11 06:36:00,1.86303,1.8633,1.863,1.8633,12793199.0
2008-12-11 06:37:00,1.86325,1.86335,1.86325,1.86335,16136307.0
2008-12-11 06:38:00,1.86331,1.86331,1.86307,1.86321,7910138.0
2008-12-11 06:39:00,1.86318,1.86318,1.86297,1.86303,8849760.0
2008-12-11 06:40:00,1.8631,1.86329,1.8631,1.86329,10659015.0
2008-12-11 06:41:00,1.86333,1.86377,1.86333,1.86377,15319594.0
2008-12-11 06:42:00,1.86385,1.86386,1.8633,1.86386,7876622.0
2008-12-11 06:43:00,1.86395,1.86435,1.86395,1.86435,11937991.0
2008-12-11 06:44:00,1.8639,1.86393,1.86372,1.86372,8116177.0
2008-12-11 06:45:00,1.86363,1.86367,1.86349,1.86367,6892075.0
2008-12-11 06:46:00,1.86365,1.86365,1.86351,1.86364,3112211.0
2008-12-11 06:47:00,1.86369,1.86381,1.86232,1.86381,21849785.0
2008-12-11 06:48:00,1.86378,1.86378,1.86359,1.86359,4403840.0
2008-12-11 06:49:00,1.86356,1.86357,1.8634,1.86357,2099379.0
2008-12-11 06:50:00,1.86351,1.86351,1.86334,1.86334,4584984.0
2008-12-11 06:51:00,1.8633,1.86357,1.8632,1.86357,12004865.0
2008-12-11 06:52:00,1.86345,1.86345,1.86325,1.8633,7911963.0
2008-12-11 06:53:00,1.86333,1.86358,1.86333,1.86358,9633737.0
2008-12-11 06:54:00,1.86367,1.86367,1.86323,1.86325,7428572.0
2008-12-11 06:55:00,1.86333,1.86352,1.86307,1.86352,9766963.0
2008-12-11 06:56:00,1.86362,1.86377,1.8636,1.8636,4607944.0
2008-12-11 06:57:00,1.86347,1.86347,1.86332,1.86333,11356121.0
2008-12-11 06:58:00,1.86338,1.86339,1.86329,1.86332,8568795.0
2008-12-11 06:59:00,1.86332,1.86351,1.86312,1.86351,7066176.0
2008-12-11 07:00:00,1.86366,1.86377,1.86319,1.86358,7062148.0
2008-12-11 07:01:00,1.8635,1.8635,1.86326,1.86334,3099178.0
2008-12-11 07:02:00,1.86331,1.86336,1.86328,1.8633,9654896.0
2008-12-11 07:03:00,1.86324,1.86342,1.8631,1.8631,3352454.0
2008-12-11 07:04:00,1.8631,1.8631,1.86279,1.86284,2676112.0
2008-12-11 07:05:00,1.86282,1.86301,1.86271,1.86301,8841768.0
2008-12-11 07:06:00,1.86305,1.8633,1.86305,1.8633,5715859.0
2008-12-11 07:07:00,1.86324,1.86346,1.86324,1.86346,10454405.0
2008-12-11 07:08:00,1.86356,1.86406,1.86351,1.86406,22253779.0
2008-12-11 07:09:00,1.86428,1.86453,1.86428,1.86431,17170521.0
2008-12-11 07:10:00,1.8643,1.86449,1.86428,1.86449,4476049.0
2008-12-11 07:11:00,1.86448,1.86457,1.8644,1.86457,3526002.0
2008-12-11 07:12:00,1.86451,1.86451,1.86428,1.86428,4389248.0
2008-12-11 07:13:00,1.86435,1.86449,1.86435,1.86449,6315746.0
2008-12-11 07:14:00,1.86452,1.86468,1.86447,1.86447,3445119.0
2008-12-11 07:15:00,1.86441,1.86441,1.86423,1.86423,3588206.0
2008-12-11 07:16:00,1.86413,1.8646,1.86403,1.86432,5715968.0
2008-12-11 07:17:00,1.86422,1.86425,1.86393,1.86403,15643213.0
2008-12-11 07:18:00,1.86351,1.86395,1.86351,1.86384,8671788.0
2008-12-11 07:19:00,1.86372,1.86372,1.86354,1.86354,2876103.0
2008-12-11 07:20:00,1.8636,1.86382,1.8636,1.86373,4020044.0
2008-12-11 07:21:00,1.86382,1.86408,1.86373,1.86408,14660309.0
2008-12-11 07:22:00,1.86439,1.86459,1.86439,1.86456,12196203.0
2008-12-11 07:23:00,1.86449,1.86471,1.86448,1.86471,4116969.0
2008-12-11 07:24:00,1.8646,1.8646,1.86431,1.86431,11478959.0
2008-12-11 07:25:00,1.86435,1.86444,1.86431,1.86441,15549442.0
2008-12-11 07:26:00,1.86433,1.86474,1.86433,1.86456,4703242.0
2008-12-11 07:27:00,1.86434,1.86434,1.86387,1.86387,3598304.0
2008-12-11 07:28:00,1.86405,1.8656,1.86298,1.8656,3243512.0
2008-12-11 07:29:00,1.86592,1.86619,1.86592,1.86604,5485996.0
2008-12-11 07:30:00,1.86595,1.86672,1.86595,1.86672,5778103.0
2008-12-11 07:31:00,1.86685,1.8681,1.86685,1.86806,15644029.0
2008-12-11 07:32:00,1.86827,1.86899,1.86827,1.86885,11165228.0
2008-12-11 07:33:00,1.86861,1.86861,1.86767,1.86767,2857655.0
2008-12-11 07:34:00,1.86734,1.86754,1.86717,1.86754,4556481.0
2008-12-11 07:35:00,1.86767,1.86789,1.86761,1.86761,7593174.0
2008-12-11 07:36:00,1.86764,1.86779,1.86756,1.86779,11888087.0
2008-12-11 07:37:00,1.86802,1.86828,1.868,1.86813,7190528.0
2008-12-11 07:38:00,1.86844,1.86877,1.86844,1.86876,17248454.0
2008-12-11 07:39:00,1.86871,1.86871,1.86841,1.86841,4967737.0
2008-12-11 07:40:00,1.86841,1.86851,1.86835,1.86851,13891996.0
2008-12-11 07:41:00,1.86867,1.86897,1.86867,1.86897,2728688.0
2008-12-11 07:42:00,1.86901,1.86903,1.8688,1.8688,5175168.0
2008-12-11 07:43:00,1.86866,1.86866,1.86821,1.86821,5155209.0
2008-12-11 07:44:00,1.86802,1.8682,1.86802,1.8682,7642557.0
2008-12-11 07:45:00,1.86817,1.86823,1.86793,1.86793,7049459.0
2008-12-11 07:46:00,1.86798,1.86821,1.86798,1.86821,5977367.0
2008-12-11 07:47:00,1.86826,1.86844,1.86823,1.86844,4766519.0
2008-12-11 07:48:00,1.86852,1.86852,1.86816,1.86816,7395775.0
2008-12-11 07:49:00,1.8682,1.86822,1.86797,1.86822,9052325.0
2008-12-11 07:50:00,1.8683,1.8683,1.86811,1.86812,18295353.0
2008-12-11 07:51:00,1.86808,1.86822,1.86808,1.86822,10475256.0
2008-12-11 07:52:00,1.86836,1.86883,1.86836,1.86883,3378143.0
2008-12-11 07:53:00,1.8688,1.8688,1.86746,1.86746,4998702.0
2008-12-11 07:54:00,1.86723,1.86723,1.86699,1.86715,13180877.0
2008-12-11 07:55:00,1.86702,1.86723,1.86702,1.86723,10685409.0
2008-12-11 07:56:00,1.86724,1.86732,1.86706,1.86732,5536460.0
2008-12-11 07:57:00,1.86732,1.86736,1.8672,1.86728,10092610.0
2008-12-11 07:58:00,1.86721,1.86771,1.86721,1.86771,7380073.0
2008-12-11 07:59:00,1.86783,1.86829,1.86783,1.86829,13871310.0
2008-12-11 08:00:00,1.86846,1.8688,1.86846,1.86868,5920602.0
2008-12-11 08:01:00,1.86862,1.86865,1.86845,1.86865,3919649.0
2008-12-11 08:02:00,1.86919,1.86995,1.86919,1.86995,5825373.0
2008-12-11 08:03:00,1.8698,1.8698,1.86958,1.86975,2285200.0
2008-12-11 08:04:00,1.87013,1.87051,1.87012,1.87012,6715217.0
2008-12-11 08:05:00,1.86969,1.86969,1.86902,1.86907,8631070.0
2008-12-11 08:06:00,1.86914,1.86934,1.86914,1.86931,3390385.0
2008-12-11 08:07:00,1.86932,1.86932,1.8692,1.86926,18271271.0
2008-12-11 08:08:00,1.86928,1.86928,1.86913,1.86919,7808292.0
2008-12-11 08:09:00,1.8691,1.8694,1.86908,1.8694,5978736.0
2008-12-11 08:10:00,1.86935,1.86935,1.86916,1.86916,4084668.0
2008-12-11 08:11:00,1.86898,1.86917,1.86758,1.86917,4040091.0
2008-12-11 08:12:00,1.86918,1.86918,1.86876,1.86917,4463058.0
2008-12-11 08:13:00,1.86916,1.86939,1.86916,1.86939,5699666.0
2008-12-11 08:14:00,1.86945,1.86951,1.86913,1.86913,9440406.0
2008-12-11 08:15:00,1.86913,1.86929,1.86906,1.8691,5397928.0
2008-12-11 08:16:00,1.86914,1.86914,1.86877,1.86882,10222413.0
2008-12-11 08:17:00,1.86881,1.86881,1.86853,1.86853,8945734.0
2008-12-11 08:18:00,1.86855,1.86855,1.86832,1.86832,5357606.0
2008-12-11 08:19:00,1.86835,1.86855,1.86835,1.86837,5389401.0
2008-12-11 08:20:00,1.86841,1.86872,1.86841,1.86872,3467891.0
2008-12-11 08:21:00,1.8686,1.86883,1.8686,1.86872,8087468.0
2008-12-11 08:22:00,1.86864,1.86894,1.86864,1.86894,3361892.0
2008-12-11 08:23:00,1.86888,1.86965,1.86888,1.86965,4513196.0
2008-12-11 08:24:00,1.86979,1.8707,1.86979,1.8707,4503347.0
2008-12-11 08:25:00,1.87081,1.87121,1.87081,1.87098,6050552.0
2008-12-11 08:26:00,1.87096,1.87096,1.87083,1.87087,4167288.0
2008-12-11 08:27:00,1.87092,1.87101,1.87045,1.87059,9510206.0
2008-12-11 08:28:00,1.87046,1.87046,1.86996,1.87025,4264337.0
2008-12-11 08:29:00,1.87041,1.87071,1.87041,1.87065,4110445.0
2008-12-11 08:30:00,1.87079,1.87099,1.87079,1.87083,8744786.0
2008-12-11 08:31:00,1.87063,1.87072,1.87046,1.87065,11507848.0
2008-12-11 08:32:00,1.87059,1.87063,1.87039,1.87039,3261855.0
2008-12-11 08:33:00,1.87023,1.87023,1.86999,1.86999,5089806.0
2008-12-11 08:34:00,1.87,1.87014,1.86998,1.87009,10475320.0
2008-12-11 08:35:00,1.86993,1.86993,1.86976,1.86991,4193013.0
2008-12-11 08:36:00,1.8698,1.8698,1.86935,1.86935,13417098.0
2008-12-11 08:37:00,1.86922,1.86922,1.86903,1.86906,7732184.0
2008-12-11 08:38:00,1.86907,1.86916,1.869,1.86904,9396923.0
2008-12-11 08:39:00,1.86895,1.86895,1.86852,1.86852,2678703.0
2008-12-11 08:40:00,1.86859,1.86901,1.86856,1.86872,11440128.0
2008-12-11 08:41:00,1.86877,1.86887,1.86855,1.86855,12667265.0
2008-12-11 08:42:00,1.86867,1.86879,1.86867,1.8687,3057718.0
2008-12-11 08:43:00,1.86868,1.8687,1.86853,1.86867,4330692.0
2008-12-11 08:44:00,1.86888,1.86934,1.86888,1.86934,7443341.0
2008-12-11 08:45:00,1.86948,1.86996,1.86948,1.86996,6545682.0
2008-12-11 08:46:00,1.87026,1.87078,1.87026,1.87078,12068189.0
2008-12-11 08:47:00,1.871,1.87135,1.871,1.87129,12234305.0
2008-12-11 08:48:00,1.87129,1.87145,1.87113,1.87145,3927694.0
2008-12-11 08:49:00,1.87148,1.87167,1.87135,1.87139,10384999.0
2008-12-11 08:50:00,1.87128,1.87128,1.87092,1.87102,6998057.0
2008-12-11 08:51:00,1.87109,1.8712,1.87088,1.87088,7972918.0
2008-12-11 08:52:00,1.87059,1.87059,1.86991,1.86991,8653302.0
2008-12-11 08:53:00,1.86982,1.86982,1.86924,1.86924,9146638.0
2008-12-11 08:54:00,1.869,1.869,1.86885,1.86886,6746618.0
2008-12-11 08:55:00,1.86865,1.86865,1.86794,1.86794,8403505.0
2008-12-11 08:56:00,1.86764,1.86764,1.86693,1.86693,7862064.0
2008-12-11 08:57:00,1.8668,1.8668,1.86628,1.86628,2790764.0
2008-12-11 08:58:00,1.86585,1.86585,1.86511,1.86511,5963746.0
2008-12-11 08:59:00,1.86525,1.86593,1.86525,1.86593,23791846.0
2008-12-11 09:00:00,1.86592,1.86599,1.8658,1.86587,8075715.0
2008-12-11 09:01:00,1.86585,1.86606,1.86584,1.86606,14848211.0
2008-12-11 09:02:00,1.86629,1.86647,1.86618,1.86618,4815878.0
2008-12-11 09:03:00,1.86605,1.86617,1.86598,1.86617,11105209.0
2008-12-11 09:04:00,1.86621,1.86621,1.86592,1.86608,6339469.0
2008-12-11 09:05:00,1.86612,1.86626,1.86601,1.86626,4110391.0
2008-12-11 09:06:00,1.86628,1.86649,1.86623,1.86649,7890476.0
2008-12-11 09:07:00,1.86665,1.86697,1.86572,1.86572,4824197.0
2008-12-11 09:08:00,1.86581,1.86702,1.86581,1.86684,7120129.0
2008-12-11 09:09:00,1.86672,1.86672,1.8653,1.8653,16014843.0
2008-12-11 09:10:00,1.86539,1.86559,1.86527,1.86559,4539660.0
2008-12-11 09:11:00,1.86564,1.86603,1.86564,1.86602,4494906.0
2008-12-11 09:12:00,1.86586,1.86618,1.86586,1.86618,4621735.0
2008-12-11 09:13:00,1.86632,1.86665,1.86632,1.86665,11811583.0
2008-12-11 09:14:00,1.86686,1.86709,1.86686,1.86687,15435526.0
2008-12-11 09:15:00,1.86656,1.86656,1.86578,1.86578,6550316.0
2008-12-11 09:16:00,1.86588,1.86628,1.86588,1.86628,5777820.0
2008-12-11 09:17:00,1.86631,1.86653,1.86628,1.86651,9946184.0
2008-12-11 09:18:00,1.8664,1.8664,1.86575,1.86575,5442284.0
2008-12-11 09:19:00,1.86572,1.86584,1.86517,1.86517,3482811.0
2008-12-11 09:20:00,1.86501,1.86501,1.86451,1.8646,18797129.0
2008-12-11 09:21:00,1.86461,1.86476,1.86456,1.86476,11716008.0
2008-12-11 09:22:00,1.8648,1.86481,1.86464,1.86466,11001052.0
2008-12-11 09:23:00,1.86461,1.86464,1.86439,1.86439,3624357.0
2008-12-11 09:24:00,1.86431,1.86438,1.86428,1.86428,8179068.0
2008-12-11 09:25:00,1.86438,1.86567,1.86438,1.86567,5214776.0
2008-12-11 09:26:00,1.86579,1.86597,1.86526,1.86526,8579454.0
2008-12-11 09:27:00,1.86522,1.86538,1.86505,1.86538,6000598.0
2008-12-11 09:28:00,1.86543,1.86631,1.86543,1.86631,7825094.0
2008-12-11 09:29:00,1.8664,1.86703,1.8664,1.86653,7543503.0
2008-12-11 09:30:00,1.86654,1.86729,1.86651,1.86729,11157126.0
2008-12-11 09:31:00,1.86761,1.86818,1.86761,1.86818,7725125.0
2008-12-11 09:32:00,1.86826,1.86826,1.86802,1.86802,7713609.0
2008-12-11 09:33:00,1.86797,1.86818,1.86786,1.86818,11985360.0
2008-12-11 09:34:00,1.86818,1.86823,1.86813,1.86813,10815280.0
2008-12-11 09:35:00,1.86842,1.86901,1.86842,1.86901,4037627.0
2008-12-11 09:36:00,1.86899,1.87011,1.86899,1.87011,7202516.0
2008-12-11 09:37:00,1.87035,1.8709,1.87035,1.8709,7092866.0
2008-12-11 09:38:00,1.87096,1.87096,1.8704,1.87093,6829252.0
2008-12-11 09:39:00,1.87092,1.87092,1.87026,1.87026,4267174.0
2008-12-11 09:40:00,1.86991,1.86991,1.86941,1.86941,4373551.0
2008-12-11 09:41:00,1.86926,1.86926,1.86902,1.86913,8905147.0
2008-12-11 09:42:00,1.86904,1.86906,1.86894,1.86894,5136351.0
2008-12-11 09:43:00,1.86899,1.86899,1.8688,1.86884,5611222.0
2008-12-11 09:44:00,1.86877,1.86877,1.868,1.868,6413016.0
2008-12-11 09:45:00,1.86783,1.86783,1.86743,1.86773,7320351.0
2008-12-11 09:46:00,1.86777,1.86801,1.86745,1.86801,12403763.0
2008-12-11 09:47:00,1.86788,1.8679,1.86762,1.86782,7692158.0
2008-12-11 09:48:00,1.86771,1.86771,1.86718,1.86718,14565427.0
2008-12-11 09:49:00,1.86696,1.86743,1.86675,1.86743,5742125.0
2008-12-11 09:50:00,1.86744,1.86771,1.86744,1.86771,5821644.0
2008-12-11 09:51:00,1.86813,1.86873,1.86813,1.86834,2975834.0
2008-12-11 09:52:00,1.86844,1.8695,1.86844,1.86947,2758153.0
2008-12-11 09:53:00,1.86946,1.86946,1.86868,1.86934,8049734.0
2008-12-11 09:54:00,1.86928,1.86928,1.86863,1.86863,5371492.0
2008-12-11 09:55:00,1.8686,1.8686,1.86798,1.86815,10363875.0
2008-12-11 09:56:00,1.86832,1.86832,1.86815,1.86816,5910958.0
2008-12-11 09:57:00,1.8683,1.86859,1.8683,1.86859,15825144.0
2008-12-11 09:58:00,1.8687,1.86949,1.8687,1.86949,9282723.0
2008-12-11 09:59:00,1.86977,1.87048,1.86973,1.87048,13852386.0
2008-12-11 10:00:00,1.87064,1.87213,1.87064,1.87213,7647953.0
2008-12-11 10:01:00,1.87214,1.87301,1.87214,1.87296,24249238.0
2008-12-11 10:02:00,1.8731,1.87333,1.87266,1.87266,4757521.0
2008-12-11 10:03:00,1.87229,1.87229,1.87164,1.87182,5453284.0
2008-12-11 10:04:00,1.87189,1.87189,1.87175,1.87181,7516151.0
2008-12-11 10:05:00,1.87206,1.87276,1.87206,1.87276,4607978.0
2008-12-11 10:06:00,1.87256,1.87256,1.872,1.872,3310820.0
2008-12-11 10:07:00,1.87191,1.872,1.87179,1.87194,7035295.0
2008-12-11 10:08:00,1.87176,1.87176,1.87143,1.87143,6108864.0
2008-12-11 10:09:00,1.8711,1.87113,1.87039,1.87039,4962157.0
2008-12-11 10:10:00,1.8701,1.8701,1.86979,1.86979,10745447.0
2008-12-11 10:11:00,1.87008,1.87051,1.87008,1.87051,14523393.0
2008-12-11 10:12:00,1.8706,1.87087,1.87013,1.87013,10501621.0
2008-12-11 10:13:00,1.87019,1.87054,1.87019,1.87054,4979645.0
2008-12-11 10:14:00,1.87078,1.87118,1.87078,1.87118,4815402.0
2008-12-11 10:15:00,1.87124,1.87141,1.87124,1.87131,16502628.0
2008-12-11 10:16:00,1.87147,1.87156,1.87137,1.87156,9876789.0
2008-12-11 10:17:00,1.87146,1.87146,1.87091,1.87097,10565000.0
2008-12-11 10:18:00,1.87058,1.87058,1.86943,1.86943,9826682.0
2008-12-11 10:19:00,1.86927,1.86941,1.86927,1.86941,6042812.0
2008-12-11 10:20:00,1.86963,1.87092,1.86963,1.87092,4281496.0
2008-12-11 10:21:00,1.87106,1.87171,1.87106,1.87171,6812247.0
2008-12-11 10:22:00,1.87175,1.87214,1.87175,1.87214,11406642.0
2008-12-11 10:23:00,1.87221,1.87255,1.87221,1.87255,6756912.0
2008-12-11 10:24:00,1.87261,1.87309,1.87261,1.87309,5496583.0
2008-12-11 10:25:00,1.87321,1.87355,1.87321,1.87355,12389929.0
2008-12-11 10:26:00,1.87323,1.87402,1.8728,1.8728,4255049.0
2008-12-11 10:27:00,1.87263,1.87345,1.87263,1.87345,10492464.0
2008-12-11 10:28:00,1.87357,1.87361,1.8735,1.8735,20094454.0
2008-12-11 10:29:00,1.87354,1.87354,1.87311,1.87322,8519598.0
2008-12-11 10:30:00,1.87318,1.87354,1.8731,1.87339,4896080.0
2008-12-11 10:31:00,1.8736,1.8738,1.87295,1.87295,10199212.0
2008-12-11 10:32:00,1.87269,1.87269,1.87198,1.87198,6468138.0
2008-12-11 10:33:00,1.87182,1.87182,1.87124,1.87124,6807788.0
2008-12-11 10:34:00,1.87111,1.87126,1.87111,1.87118,5288914.0
2008-12-11 10:35:00,1.87105,1.87105,1.87034,1.87034,8834878.0
2008-12-11 10:36:00,1.8702,1.8702,1.86992,1.86998,13522970.0
2008-12-11 10:37:00,1.87015,1.87066,1.87015,1.87066,11722824.0
2008-12-11 10:38:00,1.87056,1.87056,1.87018,1.87035,5419929.0
2008-12-11 10:39:00,1.87038,1.87064,1.86981,1.86981,3842370.0
2008-12-11 10:40:00,1.86975,1.86977,1.86932,1.86932,7214259.0
2008-12-11 10:41:00,1.86914,1.86914,1.86796,1.86796,3793704.0
2008-12-11 10:42:00,1.86804,1.8684,1.86783,1.86834,9977222.0
2008-12-11 10:43:00,1.86808,1.86808,1.8664,1.8664,5265226.0
2008-12-11 10:44:00,1.8664,1.86658,1.86634,1.86658,10821563.0
2008-12-11 10:45:00,1.86653,1.86667,1.86642,1.86667,9593324.0
2008-12-11 10:46:00,1.8669,1.86714,1.86667,1.86667,4139547.0
2008-12-11 10:47:00,1.86679,1.86708,1.86679,1.86702,3061659.0
2008-12-11 10:48:00,1.86696,1.86708,1.86647,1.86655,17207721.0
2008-12-11 10:49:00,1.86651,1.867,1.86632,1.86632,6764896.0
2008-12-11 10:50:00,1.86614,1.86614,1.86576,1.86576,9597108.0
2008-12-11 10:51:00,1.86591,1.86661,1.86591,1.86661,9137260.0
2008-12-11 10:52:00,1.86653,1.86691,1.86634,1.86691,5973090.0
2008-12-11 10:53:00,1.86734,1.86743,1.86634,1.86634,2928956.0
2008-12-11 10:54:00,1.86637,1.8666,1.86637,1.8666,11783817.0
2008-12-11 10:55:00,1.86656,1.8671,1.86656,1.8671,6006547.0
2008-12-11 10:56:00,1.86698,1.86698,1.86628,1.86628,3696336.0
2008-12-11 10:57:00,1.86648,1.86648,1.86611,1.86628,8489219.0
2008-12-11 10:58:00,1.86611,1.86624,1.86601,1.86623,8871355.0
2008-12-11 10:59:00,1.86647,1.86708,1.86647,1.86685,6242223.0
2008-12-11 11:00:00,1.86699,1.87115,1.86699,1.87114,47685541.0
2008-12-11 11:01:00,1.87105,1.87105,1.87004,1.87004,4296092.0
2008-12-11 11:02:00,1.87004,1.87004,1.86873,1.86873,7813586.0
2008-12-11 11:03:00,1.86856,1.86856,1.86789,1.86799,8491036.0
2008-12-11 11:04:00,1.86805,1.86805,1.8679,1.86792,73343822.0
2008-12-11 11:05:00,1.86779,1.86779,1.86746,1.86756,4221951.0
2008-12-11 11:06:00,1.86765,1.86782,1.86761,1.86761,12680192.0
2008-12-11 11:07:00,1.86774,1.8678,1.86739,1.8674,11991434.0
2008-12-11 11:08:00,1.8674,1.86757,1.8674,1.86756,17136873.0
2008-12-11 11:09:00,1.86765,1.86766,1.8675,1.86756,3606620.0
2008-12-11 11:10:00,1.86756,1.86783,1.86752,1.86765,5642176.0
2008-12-11 11:11:00,1.8676,1.86765,1.86757,1.86761,15697083.0
2008-12-11 11:12:00,1.86771,1.8681,1.86768,1.86784,2054043.0
2008-12-11 11:13:00,1.86793,1.86873,1.86793,1.86869,6915122.0
2008-12-11 11:14:00,1.86854,1.86854,1.86819,1.86847,14267148.0
2008-12-11 11:15:00,1.86859,1.86866,1.86845,1.86847,8239114.0
2008-12-11 11:16:00,1.86831,1.86831,1.86807,1.86807,11802719.0
2008-12-11 11:17:00,1.86813,1.86886,1.86813,1.86886,5788456.0
2008-12-11 11:18:00,1.86888,1.86928,1.86888,1.86928,4135936.0
2008-12-11 11:19:00,1.86932,1.87011,1.86932,1.87011,7051187.0
2008-12-11 11:20:00,1.87024,1.87031,1.87006,1.87006,11373362.0
2008-12-11 11:21:00,1.86987,1.87057,1.86987,1.87057,12699358.0
2008-12-11 11:22:00,1.87047,1.87047,1.87002,1.87002,4963145.0
2008-12-11 11:23:00,1.86968,1.86968,1.86915,1.86931,12267299.0
2008-12-11 11:24:00,1.86933,1.87021,1.86933,1.87021,13255612.0
2008-12-11 11:25:00,1.8706,1.8711,1.8706,1.8711,8887056.0
2008-12-11 11:26:00,1.87125,1.87147,1.87125,1.87132,7485984.0
2008-12-11 11:27:00,1.87107,1.87295,1.87107,1.87295,10828614.0
2008-12-11 11:28:00,1.87289,1.87289,1.87227,1.87269,4267976.0
2008-12-11 11:29:00,1.87247,1.87257,1.87247,1.87256,13692745.0
2008-12-11 11:30:00,1.87249,1.87262,1.87218,1.87218,9230922.0
2008-12-11 11:31:00,1.87206,1.87215,1.87197,1.87197,7715483.0
2008-12-11 11:32:00,1.87201,1.87218,1.87194,1.87204,9220654.0
2008-12-11 11:33:00,1.87183,1.87183,1.87119,1.87119,6804079.0
2008-12-11 11:34:00,1.87103,1.87103,1.87081,1.87092,5050297.0
2008-12-11 11:35:00,1.87103,1.87178,1.87103,1.87178,4637560.0
2008-12-11 11:36:00,1.87167,1.87167,1.871,1.87162,1848940.0
2008-12-11 11:37:00,1.87153,1.87194,1.87153,1.87194,4113801.0
2008-12-11 11:38:00,1.8721,1.87248,1.87193,1.872,5316883.0
2008-12-11 11:39:00,1.87158,1.87196,1.87154,1.87154,13930080.0
2008-12-11 11:40:00,1.8718,1.87199,1.87178,1.87178,8994167.0
2008-12-11 11:41:00,1.87164,1.87164,1.87107,1.87144,16360766.0
2008-12-11 11:42:00,1.87167,1.87199,1.87099,1.87099,16253212.0
2008-12-11 11:43:00,1.87095,1.87208,1.87093,1.87208,4443565.0
2008-12-11 11:44:00,1.87205,1.87216,1.87198,1.87213,8059349.0
2008-12-11 11:45:00,1.87215,1.87226,1.87215,1.87226,13022557.0
2008-12-11 11:46:00,1.87233,1.87233,1.87219,1.87228,21662765.0
2008-12-11 11:47:00,1.87211,1.87211,1.87195,1.87195,11130757.0
2008-12-11 11:48:00,1.87196,1.87289,1.87196,1.87289,8103327.0
2008-12-11 11:49:00,1.8731,1.87328,1.87266,1.87266,6052493.0
2008-12-11 11:50:00,1.87236,1.87236,1.87193,1.87207,8994218.0
2008-12-11 11:51:00,1.87215,1.87222,1.87189,1.87189,8698983.0
2008-12-11 11:52:00,1.87211,1.87228,1.87204,1.87228,2186594.0
2008-12-11 11:53:00,1.87232,1.87241,1.87225,1.87241,10667377.0
2008-12-11 11:54:00,1.87243,1.87243,1.87198,1.87198,14683851.0
2008-12-11 11:55:00,1.87167,1.87167,1.87101,1.87101,5700376.0
2008-12-11 11:56:00,1.87069,1.87089,1.87012,1.87012,4998371.0
2008-12-11 11:57:00,1.87016,1.87016,1.8692,1.8692,41234050.0
2008-12-11 11:58:00,1.86944,1.86999,1.86944,1.86953,16059079.0
2008-12-11 11:59:00,1.86973,1.87047,1.8696,1.87047,15814540.0
2008-12-11 12:00:00,1.87068,1.87068,1.86967,1.86967,9767491.0
2008-12-11 12:01:00,1.86941,1.86941,1.86909,1.8691,10148267.0
2008-12-11 12:02:00,1.86918,1.86927,1.8691,1.86912,11194966.0
2008-12-11 12:03:00,1.86908,1.86913,1.86855,1.86855,3355911.0
2008-12-11 12:04:00,1.8684,1.8692,1.86838,1.8692,1748590.0
2008-12-11 12:05:00,1.86923,1.86986,1.86923,1.86986,7345508.0
2008-12-11 12:06:00,1.86989,1.87049,1.8698,1.87025,5511741.0
2008-12-11 12:07:00,1.86991,1.86991,1.8694,1.86959,25069630.0
2008-12-11 12:08:00,1.86938,1.86938,1.86868,1.86891,14326248.0
2008-12-11 12:09:00,1.86883,1.86883,1.86844,1.86847,6665174.0
2008-12-11 12:10:00,1.86824,1.86824,1.86779,1.8681,6029035.0
2008-12-11 12:11:00,1.86825,1.86953,1.86825,1.86953,6026401.0
2008-12-11 12:12:00,1.86973,1.87124,1.86973,1.87124,8503834.0
2008-12-11 12:13:00,1.87137,1.87244,1.87137,1.87244,7234272.0
2008-12-11 12:14:00,1.87255,1.87331,1.87255,1.87322,5846247.0
2008-12-11 12:15:00,1.87313,1.87313,1.87255,1.87255,4312511.0
2008-12-11 12:16:00,1.87258,1.87302,1.87258,1.87302,4713657.0
2008-12-11 12:17:00,1.87323,1.87325,1.87295,1.87295,12124685.0
2008-12-11 12:18:00,1.87335,1.87347,1.87333,1.87345,11740927.0
2008-12-11 12:19:00,1.87352,1.87402,1.8735,1.87402,4169736.0
2008-12-11 12:20:00,1.874,1.874,1.87374,1.87374,5576896.0
2008-12-11 12:21:00,1.87367,1.87367,1.87332,1.87339,9931820.0
2008-12-11 12:22:00,1.87327,1.8733,1.87312,1.87321,12309441.0
2008-12-11 12:23:00,1.87321,1.87321,1.87309,1.87314,8327935.0
2008-12-11 12:24:00,1.87311,1.87376,1.87311,1.87376,19573481.0
2008-12-11 12:25:00,1.87388,1.87404,1.87358,1.87404,5136088.0
2008-12-11 12:26:00,1.8742,1.87542,1.8742,1.87542,6644421.0
2008-12-11 12:27:00,1.8754,1.8754,1.87427,1.87427,10927402.0
2008-12-11 12:28:00,1.87435,1.87435,1.87412,1.87414,11848964.0
2008-12-11 12:29:00,1.87428,1.87503,1.87428,1.87472,12001586.0
2008-12-11 12:30:00,1.87484,1.87508,1.87462,1.87462,15088912.0
2008-12-11 12:31:00,1.87442,1.87443,1.87429,1.87433,14788019.0
2008-12-11 12:32:00,1.87446,1.87453,1.87414,1.87414,5017993.0
2008-12-11 12:33:00,1.87383,1.87383,1.87339,1.87382,5479868.0
2008-12-11 12:34:00,1.87385,1.87425,1.87385,1.87425,5671443.0
2008-12-11 12:35:00,1.87459,1.87551,1.87459,1.87551,3665700.0
2008-12-11 12:36:00,1.87578,1.87664,1.87578,1.87664,7200943.0
2008-12-11 12:37:00,1.87688,1.87688,1.87605,1.87617,5003537.0
2008-12-11 12:38:00,1.87631,1.87669,1.8763,1.87669,7753117.0
2008-12-11 12:39:00,1.8764,1.8764,1.87536,1.87536,7833825.0
2008-12-11 12:40:00,1.87536,1.876,1.87536,1.876,4239858.0
2008-12-11 12:41:00,1.87622,1.87675,1.87622,1.87675,9574813.0
2008-12-11 12:42:00,1.8767,1.8767,1.87645,1.87668,2722538.0
2008-12-11 12:43:00,1.8766,1.8766,1.87596,1.87596,8873296.0
2008-12-11 12:44:00,1.87591,1.87591,1.87559,1.87559,4688782.0
2008-12-11 12:45:00,1.87556,1.87584,1.87543,1.87543,22330979.0
2008-12-11 12:46:00,1.87551,1.87556,1.87519,1.87519,2258617.0
2008-12-11 12:47:00,1.87545,1.87575,1.87545,1.87545,5940387.0
2008-12-11 12:48:00,1.8751,1.8751,1.87453,1.87453,7725439.0
2008-12-11 12:49:00,1.87439,1.87439,1.87403,1.87403,6640022.0
2008-12-11 12:50:00,1.87397,1.87397,1.87348,1.87354,17096921.0
2008-12-11 12:51:00,1.87349,1.87349,1.87287,1.87297,7075349.0
2008-12-11 12:52:00,1.87305,1.87365,1.87305,1.87365,12467335.0
2008-12-11 12:53:00,1.87407,1.87407,1.87253,1.87253,6467828.0
2008-12-11 12:54:00,1.87242,1.87316,1.87242,1.87303,4340267.0
2008-12-11 12:55:00,1.87277,1.87277,1.87171,1.87171,6295253.0
2008-12-11 12:56:00,1.87156,1.87169,1.87121,1.87121,7714968.0
2008-12-11 12:57:00,1.87111,1.87111,1.87055,1.87055,3287098.0
2008-12-11 12:58:00,1.8705,1.8705,1.87022,1.87041,9525843.0
2008-12-11 12:59:00,1.87016,1.87016,1.86941,1.86941,7051159.0
2008-12-11 13:00:00,1.86949,1.87029,1.86949,1.87029,3321954.0
2008-12-11 13:01:00,1.87033,1.87033,1.86984,1.86984,5629803.0
2008-12-11 13:02:00,1.86911,1.86964,1.86911,1.86933,2309977.0
2008-12-11 13:03:00,1.86929,1.8697,1.86929,1.8697,11898896.0
2008-12-11 13:04:00,1.87017,1.87072,1.87007,1.87007,4343156.0
2008-12-11 13:05:00,1.86977,1.86977,1.86939,1.86944,6029133.0
2008-12-11 13:06:00,1.86955,1.86955,1.86816,1.86816,9489585.0
2008-12-11 13:07:00,1.86806,1.86883,1.86798,1.86851,8660191.0
2008-12-11 13:08:00,1.86829,1.86829,1.86773,1.86773,10602272.0
2008-12-11 13:09:00,1.86764,1.86805,1.86761,1.86785,8926922.0
2008-12-11 13:10:00,1.86755,1.86755,1.86614,1.86614,7168339.0
2008-12-11 13:11:00,1.86623,1.86662,1.86623,1.86662,7027176.0
2008-12-11 13:12:00,1.86667,1.86667,1.86626,1.86626,8668042.0
2008-12-11 13:13:00,1.86632,1.86651,1.86624,1.86625,6716529.0
2008-12-11 13:14:00,1.86626,1.86647,1.86626,1.86647,18323683.0
2008-12-11 13:15:00,1.86657,1.86672,1.86657,1.86672,10558170.0
2008-12-11 13:16:00,1.86689,1.86752,1.86688,1.86752,6631394.0
2008-12-11 13:17:00,1.86766,1.86766,1.86735,1.86735,7388066.0
2008-12-11 13:18:00,1.86721,1.86721,1.86698,1.86706,8761401.0
2008-12-11 13:19:00,1.86668,1.86673,1.8661,1.8661,8774060.0
2008-12-11 13:20:00,1.86627,1.86719,1.86627,1.86719,10588035.0
2008-12-11 13:21:00,1.86721,1.86721,1.86647,1.86647,3785179.0
2008-12-11 13:22:00,1.86604,1.86604,1.86543,1.86543,7424392.0
2008-12-11 13:23:00,1.86541,1.86546,1.86524,1.86546,15709331.0
2008-12-11 13:24:00,1.86546,1.86546,1.86393,1.86526,2358884.0
2008-12-11 13:25:00,1.86538,1.86567,1.86536,1.86567,14496222.0
2008-12-11 13:26:00,1.86583,1.86608,1.86557,1.86557,6673015.0
2008-12-11 13:27:00,1.86556,1.86556,1.86506,1.86506,5896140.0
2008-12-11 13:28:00,1.86521,1.86547,1.86483,1.86547,10825416.0
2008-12-11 13:29:00,1.86542,1.86542,1.86515,1.86525,24411507.0
2008-12-11 13:30:00,1.86508,1.86508,1.86425,1.86425,2227984.0
2008-12-11 13:31:00,1.86432,1.86444,1.86427,1.86434,10793276.0
2008-12-11 13:32:00,1.86425,1.86425,1.86375,1.86385,3897539.0
2008-12-11 13:33:00,1.86381,1.86392,1.86381,1.8639,6877823.0
2008-12-11 13:34:00,1.86398,1.86398,1.86233,1.86233,12096197.0
2008-12-11 13:35:00,1.86188,1.86251,1.86188,1.86251,10843600.0
2008-12-11 13:36:00,1.86273,1.86335,1.8627,1.86335,7928244.0
2008-12-11 13:37:00,1.86364,1.86455,1.86364,1.86455,13139079.0
2008-12-11 13:38:00,1.86455,1.86455,1.86401,1.86401,7738666.0
2008-12-11 13:39:00,1.86405,1.86407,1.8632,1.8632,12248607.0
2008-12-11 13:40:00,1.86308,1.86332,1.86289,1.86332,3518461.0
2008-12-11 13:41:00,1.86333,1.86377,1.86333,1.86377,4772048.0
2008-12-11 13:42:00,1.86383,1.86408,1.86383,1.86408,8406376.0
2008-12-11 13:43:00,1.8641,1.86466,1.8641,1.86428,8362686.0
2008-12-11 13:44:00,1.86434,1.86455,1.86434,1.86455,8652490.0
2008-12-11 13:45:00,1.86467,1.86502,1.86463,1.86502,7683044.0
2008-12-11 13:46:00,1.86531,1.86547,1.86505,1.86532,6498580.0
2008-12-11 13:47:00,1.86471,1.8649,1.86345,1.86345,7033781.0
2008-12-11 13:48:00,1.86306,1.86351,1.86296,1.86351,8156006.0
2008-12-11 13:49:00,1.86389,1.8649,1.86389,1.8649,7107934.0
2008-12-11 13:50:00,1.86513,1.8655,1.86513,1.8655,2688654.0
2008-12-11 13:51:00,1.8657,1.86587,1.86566,1.86566,6410292.0
2008-12-11 13:52:00,1.86548,1.86548,1.86527,1.86537,8964747.0
2008-12-11 13:53:00,1.86544,1.86561,1.86543,1.86543,4753105.0
2008-12-11 13:54:00,1.86539,1.86539,1.86481,1.86481,7597237.0
2008-12-11 13:55:00,1.86484,1.86484,1.8646,1.8646,11503921.0
2008-12-11 13:56:00,1.86461,1.86461,1.86393,1.86455,6489825.0
2008-12-11 13:57:00,1.86457,1.86482,1.86457,1.86482,5069560.0
2008-12-11 13:58:00,1.86482,1.86485,1.86461,1.86485,6371592.0
2008-12-11 13:59:00,1.86477,1.86477,1.86414,1.86414,5064401.0
2008-12-11 14:00:00,1.86382,1.86382,1.86236,1.86236,23983721.0
2008-12-11 14:01:00,1.8623,1.8624,1.86176,1.86176,4767903.0
2008-12-11 14:02:00,1.86179,1.8624,1.86179,1.8624,7621411.0
2008-12-11 14:03:00,1.86256,1.86283,1.86248,1.8627,11168714.0
2008-12-11 14:04:00,1.86278,1.86311,1.86269,1.86311,5327607.0
2008-12-11 14:05:00,1.86323,1.86334,1.86295,1.86316,4964557.0
2008-12-11 14:06:00,1.8632,1.86352,1.8632,1.86352,5392457.0
2008-12-11 14:07:00,1.86354,1.86354,1.86255,1.86255,9937022.0
2008-12-11 14:08:00,1.86241,1.86274,1.86235,1.86274,5573426.0
2008-12-11 14:09:00,1.8631,1.86331,1.86306,1.86331,12182946.0
2008-12-11 14:10:00,1.86341,1.86383,1.86341,1.8637,6904699.0
2008-12-11 14:11:00,1.86381,1.86454,1.86381,1.86454,9897213.0
2008-12-11 14:12:00,1.86466,1.86473,1.86454,1.86459,15588305.0
2008-12-11 14:13:00,1.86446,1.86446,1.86431,1.86444,4274867.0
2008-12-11 14:14:00,1.86432,1.86432,1.86352,1.86352,7466727.0
2008-12-11 14:15:00,1.86344,1.86365,1.86344,1.86364,5882635.0
2008-12-11 14:16:00,1.8634,1.8634,1.86276,1.86283,9581506.0
2008-12-11 14:17:00,1.86266,1.86266,1.86217,1.86217,5577673.0
2008-12-11 14:18:00,1.86203,1.86203,1.86161,1.86161,4301015.0
2008-12-11 14:19:00,1.86162,1.86162,1.8613,1.8613,13315362.0
2008-12-11 14:20:00,1.86133,1.86133,1.86096,1.86098,5140319.0
2008-12-11 14:21:00,1.86089,1.86089,1.8605,1.8605,6324139.0
2008-12-11 14:22:00,1.86042,1.86042,1.85993,1.85993,10735933.0
2008-12-11 14:23:00,1.85952,1.85974,1.85952,1.85954,9297559.0
2008-12-11 14:24:00,1.85949,1.85992,1.85949,1.85992,6296586.0
2008-12-11 14:25:00,1.86007,1.86007,1.85883,1.85883,6547431.0
2008-12-11 14:26:00,1.85885,1.85885,1.85841,1.85841,4344223.0
2008-12-11 14:27:00,1.85832,1.85832,1.85799,1.85799,4520956.0
2008-12-11 14:28:00,1.85793,1.85793,1.85747,1.85749,9442560.0
2008-12-11 14:29:00,1.85743,1.85798,1.85703,1.85798,4715013.0
2008-12-11 14:30:00,1.85808,1.85808,1.85784,1.85784,2107515.0
2008-12-11 14:31:00,1.85774,1.85795,1.85774,1.85795,10779737.0
2008-12-11 14:32:00,1.85826,1.85907,1.85826,1.85907,11132430.0
2008-12-11 14:33:00,1.85901,1.85901,1.85793,1.85793,11680229.0
2008-12-11 14:34:00,1.8579,1.8579,1.85743,1.85743,11410817.0
2008-12-11 14:35:00,1.85737,1.85737,1.85685,1.85697,3991403.0
2008-12-11 14:36:00,1.85701,1.85714,1.85673,1.85673,2195133.0
2008-12-11 14:37:00,1.85665,1.85665,1.85617,1.85617,17784628.0
2008-12-11 14:38:00,1.85597,1.85626,1.85543,1.85626,12924101.0
2008-12-11 14:39:00,1.85651,1.85741,1.85651,1.85741,3583559.0
2008-12-11 14:40:00,1.85753,1.85792,1.85747,1.85792,17972464.0
2008-12-11 14:41:00,1.85793,1.85829,1.85793,1.85828,4715113.0
2008-12-11 14:42:00,1.85839,1.85886,1.85839,1.85886,11198472.0
2008-12-11 14:43:00,1.85891,1.85932,1.85874,1.85874,5503805.0
2008-12-11 14:44:00,1.85884,1.85884,1.85766,1.85766,5496860.0
2008-12-11 14:45:00,1.85739,1.85806,1.85739,1.85806,12594415.0
2008-12-11 14:46:00,1.85775,1.85775,1.85735,1.85736,3096681.0
2008-12-11 14:47:00,1.85744,1.85803,1.85744,1.85803,4980372.0
2008-12-11 14:48:00,1.85785,1.85785,1.85671,1.85671,21161910.0
2008-12-11 14:49:00,1.85678,1.85678,1.85633,1.85633,4494644.0
2008-12-11 14:50:00,1.85629,1.85629,1.85577,1.85577,15742364.0
2008-12-11 14:51:00,1.85565,1.85594,1.85543,1.85594,3468031.0
2008-12-11 14:52:00,1.85609,1.85619,1.85586,1.85586,6487817.0
2008-12-11 14:53:00,1.85569,1.85569,1.85545,1.85545,4039582.0
2008-12-11 14:54:00,1.8554,1.8554,1.85395,1.85395,3108936.0
2008-12-11 14:55:00,1.85381,1.85381,1.85263,1.85284,5575822.0
2008-12-11 14:56:00,1.85301,1.85343,1.85301,1.85332,10150395.0
2008-12-11 14:57:00,1.85308,1.85308,1.85256,1.85256,12626676.0
2008-12-11 14:58:00,1.85251,1.85262,1.85248,1.85251,12203043.0
2008-12-11 14:59:00,1.85228,1.85228,1.8498,1.8498,1953630.0
2008-12-11 15:00:00,1.84972,1.84972,1.84932,1.84932,8254003.0
2008-12-11 15:01:00,1.84922,1.84924,1.84896,1.84896,2367451.0
2008-12-11 15:02:00,1.84893,1.84893,1.84838,1.84849,3903530.0
2008-12-11 15:03:00,1.84851,1.84851,1.84796,1.84796,5303436.0
2008-12-11 15:04:00,1.84792,1.84792,1.84741,1.84741,4649249.0
2008-12-11 15:05:00,1.84737,1.84737,1.84691,1.84691,7899810.0
2008-12-11 15:06:00,1.84692,1.84692,1.8465,1.8465,6844015.0
2008-12-11 15:07:00,1.8464,1.84727,1.846,1.846,6347416.0
2008-12-11 15:08:00,1.84746,1.84817,1.84746,1.84788,8565763.0
2008-12-11 15:09:00,1.8476,1.8476,1.84698,1.84711,5769421.0
2008-12-11 15:10:00,1.8471,1.84839,1.8471,1.84839,8481488.0
2008-12-11 15:11:00,1.84842,1.84842,1.84823,1.84823,7490092.0
2008-12-11 15:12:00,1.84797,1.84797,1.84777,1.84777,6131247.0
2008-12-11 15:13:00,1.84777,1.84777,1.84722,1.84722,5314121.0
2008-12-11 15:14:00,1.84721,1.84721,1.84679,1.84679,6538091.0
2008-12-11 15:15:00,1.84668,1.8467,1.84624,1.8465,4299891.0
2008-12-11 15:16:00,1.84642,1.84642,1.84581,1.84581,351244944.0
2008-12-11 15:17:00,1.84569,1.84613,1.84569,1.84589,8700491.0
2008-12-11 15:18:00,1.84562,1.84562,1.84378,1.84384,5525089.0
2008-12-11 15:19:00,1.84396,1.84435,1.84393,1.84393,8568310.0
2008-12-11 15:20:00,1.84385,1.84385,1.84327,1.84327,5686814.0
2008-12-11 15:21:00,1.84308,1.84308,1.84214,1.84214,9442902.0
2008-12-11 15:22:00,1.842,1.842,1.84161,1.84166,10185626.0
2008-12-11 15:23:00,1.84173,1.84203,1.84173,1.84203,28862030.0
2008-12-11 15:24:00,1.84208,1.84232,1.84208,1.84217,11021794.0
2008-12-11 15:25:00,1.84209,1.84228,1.84185,1.84185,7503326.0
2008-12-11 15:26:00,1.8419,1.8419,1.84074,1.84074,9768042.0
2008-12-11 15:27:00,1.84086,1.84115,1.8406,1.84115,15784312.0
2008-12-11 15:28:00,1.84108,1.84108,1.84068,1.84099,7489970.0
2008-12-11 15:29:00,1.84103,1.84103,1.84025,1.84068,9864488.0
2008-12-11 15:30:00,1.84056,1.84061,1.84038,1.84038,5165692.0
2008-12-11 15:31:00,1.84023,1.84023,1.83919,1.83919,11370063.0
2008-12-11 15:32:00,1.83915,1.83915,1.83877,1.83877,5080968.0
2008-12-11 15:33:00,1.83873,1.83873,1.83815,1.83832,6900490.0
2008-12-11 15:34:00,1.8383,1.8383,1.83769,1.8379,8738632.0
2008-12-11 15:35:00,1.83817,1.83941,1.83817,1.83941,4470411.0
2008-12-11 15:36:00,1.83985,1.84021,1.83981,1.83981,16671365.0
2008-12-11 15:37:00,1.83969,1.83969,1.83899,1.8391,5353204.0
2008-12-11 15:38:00,1.83891,1.83911,1.83848,1.83911,9132357.0
2008-12-11 15:39:00,1.83895,1.8391,1.83875,1.83875,5672378.0
2008-12-11 15:40:00,1.83863,1.83863,1.83816,1.83816,9253797.0
2008-12-11 15:41:00,1.83811,1.83811,1.83773,1.83773,5497780.0
2008-12-11 15:42:00,1.83769,1.83769,1.8371,1.8371,10340130.0
2008-12-11 15:43:00,1.83707,1.83707,1.83658,1.83658,3024913.0
2008-12-11 15:44:00,1.83665,1.83671,1.83617,1.83671,21875438.0
2008-12-11 15:45:00,1.83674,1.83734,1.83674,1.83734,3378372.0
2008-12-11 15:46:00,1.83746,1.83808,1.83746,1.83808,15497746.0
2008-12-11 15:47:00,1.83848,1.83886,1.83848,1.83867,6997883.0
2008-12-11 15:48:00,1.83883,1.83902,1.8388,1.8388,6615258.0
2008-12-11 15:49:00,1.83866,1.83866,1.83841,1.83841,11436897.0
2008-12-11 15:50:00,1.83819,1.83819,1.83749,1.83749,2582697.0
2008-12-11 15:51:00,1.83747,1.83762,1.83746,1.83751,3276532.0
2008-12-11 15:52:00,1.83767,1.838,1.83767,1.838,5791179.0
2008-12-11 15:53:00,1.83803,1.83831,1.83759,1.83759,3947620.0
2008-12-11 15:54:00,1.83723,1.83723,1.83615,1.83615,3849055.0
2008-12-11 15:55:00,1.83593,1.83637,1.83593,1.83637,6461076.0
2008-12-11 15:56:00,1.83641,1.83695,1.83626,1.83626,5964195.0
2008-12-11 15:57:00,1.83642,1.83645,1.83562,1.83562,21517203.0
2008-12-11 15:58:00,1.83579,1.8363,1.83579,1.83617,12311590.0
2008-12-11 15:59:00,1.8363,1.83717,1.8363,1.83697,7660839.0
2008-12-11 16:00:00,1.83666,1.83667,1.83622,1.83636,7972433.0
2008-12-11 16:01:00,1.83646,1.83753,1.83646,1.83714,4656067.0
2008-12-11 16:02:00,1.83715,1.83758,1.83715,1.83729,5997724.0
2008-12-11 16:03:00,1.83713,1.83713,1.83579,1.83579,6387427.0
2008-12-11 16:04:00,1.83537,1.83537,1.83444,1.83444,5201645.0
2008-12-11 16:05:00,1.83438,1.83438,1.83372,1.83372,9626936.0
2008-12-11 16:06:00,1.83393,1.834,1.8336,1.8336,9119067.0
2008-12-11 16:07:00,1.83378,1.83473,1.83378,1.83469,25368589.0
2008-12-11 16:08:00,1.83498,1.83576,1.83498,1.83576,6778705.0
2008-12-11 16:09:00,1.83575,1.83597,1.83575,1.83597,7984377.0
2008-12-11 16:10:00,1.83594,1.83605,1.8358,1.8358,17330267.0
2008-12-11 16:11:00,1.83598,1.83621,1.83577,1.83621,4951124.0
2008-12-11 16:12:00,1.83639,1.83653,1.83614,1.83614,12241794.0
2008-12-11 16:13:00,1.83658,1.83679,1.83658,1.83675,5693268.0
2008-12-11 16:14:00,1.83677,1.83684,1.8367,1.83672,3081216.0
2008-12-11 16:15:00,1.83654,1.83654,1.83606,1.8364,5562980.0
2008-12-11 16:16:00,1.83638,1.83638,1.83605,1.83623,10244220.0
2008-12-11 16:17:00,1.83624,1.83628,1.83593,1.83628,10821397.0
2008-12-11 16:18:00,1.83635,1.8364,1.83625,1.83639,9003893.0
2008-12-11 16:19:00,1.8365,1.83667,1.83643,1.83658,16514003.0
2008-12-11 16:20:00,1.8365,1.83654,1.83578,1.83578,3934231.0
2008-12-11 16:21:00,1.83549,1.83549,1.83522,1.83549,3638393.0
2008-12-11 16:22:00,1.83575,1.83654,1.83575,1.83653,5228025.0
2008-12-11 16:23:00,1.83681,1.83749,1.83681,1.83742,2815525.0
2008-12-11 16:24:00,1.83705,1.83705,1.8363,1.83673,8086836.0
2008-12-11 16:25:00,1.83662,1.83662,1.83621,1.83621,11088317.0
2008-12-11 16:26:00,1.83589,1.83593,1.83571,1.83571,9926355.0
2008-12-11 16:27:00,1.83551,1.83551,1.83453,1.83453,3695640.0
2008-12-11 16:28:00,1.83452,1.83453,1.83429,1.83429,12412924.0
2008-12-11 16:29:00,1.83423,1.83423,1.83387,1.83387,3273960.0
2008-12-11 16:30:00,1.83381,1.83381,1.83345,1.83345,7253628.0
2008-12-11 16:31:00,1.83339,1.83339,1.83271,1.83271,9286824.0
2008-12-11 16:32:00,1.83281,1.83281,1.83218,1.83254,11133340.0
2008-12-11 16:33:00,1.83277,1.83362,1.83277,1.83336,4915025.0
2008-12-11 16:34:00,1.83336,1.83371,1.83281,1.83371,12396974.0
2008-12-11 16:35:00,1.83376,1.83376,1.83362,1.83366,12764779.0
2008-12-11 16:36:00,1.83366,1.83368,1.83352,1.83365,5533360.0
2008-12-11 16:37:00,1.8336,1.8336,1.83341,1.8335,13801267.0
2008-12-11 16:38:00,1.83359,1.83402,1.83355,1.83402,9527210.0
2008-12-11 16:39:00,1.83407,1.83407,1.83363,1.83363,9738497.0
2008-12-11 16:40:00,1.83339,1.83339,1.83309,1.83331,4864046.0
2008-12-11 16:41:00,1.83315,1.83315,1.83254,1.83279,3904176.0
2008-12-11 16:42:00,1.83312,1.83349,1.83295,1.83349,11696247.0
2008-12-11 16:43:00,1.8333,1.83368,1.83295,1.83368,5730775.0
2008-12-11 16:44:00,1.83367,1.83385,1.83363,1.83363,8222643.0
2008-12-11 16:45:00,1.83365,1.83365,1.83329,1.83329,3993816.0
2008-12-11 16:46:00,1.8338,1.83456,1.8338,1.83456,4589605.0
2008-12-11 16:47:00,1.83441,1.83441,1.83403,1.83403,6748453.0
2008-12-11 16:48:00,1.83423,1.8355,1.83423,1.8355,7324206.0
2008-12-11 16:49:00,1.83565,1.83608,1.83563,1.83608,6669222.0
2008-12-11 16:50:00,1.83624,1.83717,1.83624,1.83717,2069382.0
2008-12-11 16:51:00,1.83684,1.83701,1.83664,1.83664,12430759.0
2008-12-11 16:52:00,1.83666,1.83743,1.83661,1.83743,4072727.0
2008-12-11 16:53:00,1.83755,1.83774,1.83755,1.83755,4058000.0
2008-12-11 16:54:00,1.83777,1.83786,1.83694,1.83694,7282413.0
2008-12-11 16:55:00,1.83679,1.83704,1.83673,1.83704,14511120.0
2008-12-11 16:56:00,1.83716,1.83754,1.83716,1.83716,7436210.0
2008-12-11 16:57:00,1.83704,1.83704,1.83563,1.83563,9001832.0
2008-12-11 16:58:00,1.83552,1.83552,1.83385,1.83507,3602433.0
2008-12-11 16:59:00,1.83501,1.83501,1.83452,1.83452,5586880.0
2008-12-11 17:00:00,1.83458,1.83517,1.83453,1.83485,7327895.0
2008-12-11 17:01:00,1.8347,1.8347,1.83445,1.83458,1231207.0
2008-12-11 17:02:00,1.83464,1.83489,1.83441,1.83441,12069958.0
2008-12-11 17:03:00,1.83421,1.83422,1.83396,1.83396,8795406.0
2008-12-11 17:04:00,1.83386,1.83401,1.83362,1.83362,12184185.0
2008-12-11 17:05:00,1.83344,1.83369,1.83344,1.83369,11590002.0
2008-12-11 17:06:00,1.83381,1.83398,1.83364,1.83398,4205067.0
2008-12-11 17:07:00,1.83424,1.83498,1.83424,1.83498,5984251.0
2008-12-11 17:08:00,1.83484,1.83484,1.83406,1.83406,4813107.0
2008-12-11 17:09:00,1.83411,1.83461,1.83411,1.83461,4748801.0
2008-12-11 17:10:00,1.8345,1.8345,1.8334,1.8334,4097622.0
2008-12-11 17:11:00,1.83334,1.83334,1.83288,1.83288,9141670.0
2008-12-11 17:12:00,1.83287,1.83287,1.8325,1.8325,4334782.0
2008-12-11 17:13:00,1.83225,1.83225,1.83196,1.83196,8567348.0
2008-12-11 17:14:00,1.8319,1.83195,1.83136,1.83195,11023715.0
2008-12-11 17:15:00,1.83188,1.83188,1.83106,1.83148,11796993.0
2008-12-11 17:16:00,1.83154,1.83174,1.83149,1.83153,5618465.0
2008-12-11 17:17:00,1.83184,1.83248,1.83184,1.83221,11623591.0
2008-12-11 17:18:00,1.8325,1.83333,1.8325,1.83333,3593716.0
2008-12-11 17:19:00,1.83332,1.83366,1.83332,1.83363,14052469.0
2008-12-11 17:20:00,1.83344,1.83344,1.8327,1.8327,4427624.0
2008-12-11 17:21:00,1.83295,1.83356,1.83295,1.83356,6936146.0
2008-12-11 17:22:00,1.83367,1.83367,1.83316,1.83321,3078115.0
2008-12-11 17:23:00,1.83325,1.8336,1.83304,1.83356,7536666.0
2008-12-11 17:24:00,1.83374,1.83437,1.83374,1.83437,10521555.0
2008-12-11 17:25:00,1.83457,1.83492,1.83407,1.83407,4407998.0
2008-12-11 17:26:00,1.83388,1.83388,1.83301,1.83301,13129219.0
2008-12-11 17:27:00,1.83271,1.83275,1.83252,1.83256,4198906.0
2008-12-11 17:28:00,1.83249,1.83264,1.83215,1.83249,12381602.0
2008-12-11 17:29:00,1.83259,1.83262,1.83232,1.83232,5124542.0
2008-12-11 17:30:00,1.8323,1.83238,1.83181,1.83236,14434068.0
2008-12-11 17:31:00,1.83212,1.83212,1.83164,1.83164,6785201.0
2008-12-11 17:32:00,1.83153,1.83153,1.83083,1.83083,9195907.0
2008-12-11 17:33:00,1.83051,1.83105,1.83043,1.83105,7860061.0
2008-12-11 17:34:00,1.8311,1.8315,1.83106,1.8315,9335520.0
2008-12-11 17:35:00,1.83188,1.83188,1.83144,1.83144,4051123.0
2008-12-11 17:36:00,1.83185,1.83218,1.83171,1.83202,7788484.0
2008-12-11 17:37:00,1.83212,1.8328,1.83212,1.8328,5830577.0
2008-12-11 17:38:00,1.83287,1.83321,1.83287,1.83321,7928656.0
2008-12-11 17:39:00,1.83313,1.83404,1.83313,1.83395,9249266.0
2008-12-11 17:40:00,1.83397,1.83447,1.83367,1.83447,7222128.0
2008-12-11 17:41:00,1.83441,1.83522,1.83441,1.83515,14988747.0
2008-12-11 17:42:00,1.83532,1.83596,1.83532,1.83596,8584542.0
2008-12-11 17:43:00,1.83628,1.83641,1.83572,1.83572,4508500.0
2008-12-11 17:44:00,1.83574,1.83574,1.83516,1.83516,18922767.0
2008-12-11 17:45:00,1.83483,1.83483,1.83408,1.83413,7929563.0
2008-12-11 17:46:00,1.83397,1.83397,1.83346,1.83346,4244208.0
2008-12-11 17:47:00,1.83342,1.83345,1.83333,1.83344,5108010.0
2008-12-11 17:48:00,1.8331,1.83333,1.8331,1.83327,6698488.0
2008-12-11 17:49:00,1.83333,1.8334,1.83315,1.83315,5494643.0
2008-12-11 17:50:00,1.83307,1.83307,1.83276,1.83291,6491923.0
2008-12-11 17:51:00,1.83314,1.83411,1.83314,1.83411,4499784.0
2008-12-11 17:52:00,1.83424,1.83486,1.83424,1.83459,5860361.0
2008-12-11 17:53:00,1.83472,1.83501,1.83446,1.83491,4385222.0
2008-12-11 17:54:00,1.83497,1.83504,1.83491,1.83491,10068951.0
2008-12-11 17:55:00,1.83485,1.83492,1.83477,1.83492,4334602.0
2008-12-11 17:56:00,1.83478,1.83478,1.83466,1.83466,11024696.0
2008-12-11 17:57:00,1.83466,1.83478,1.83454,1.83454,5517270.0
2008-12-11 17:58:00,1.8342,1.83467,1.83393,1.83467,20989856.0
2008-12-11 17:59:00,1.83468,1.83468,1.83346,1.83413,7944658.0
2008-12-11 18:00:00,1.83395,1.83395,1.83317,1.83317,2796132.0
2008-12-11 18:01:00,1.8329,1.83293,1.83252,1.83252,3542249.0
2008-12-11 18:02:00,1.8321,1.8321,1.83138,1.83138,6266163.0
2008-12-11 18:03:00,1.83155,1.83182,1.83154,1.83155,7678823.0
2008-12-11 18:04:00,1.8317,1.83196,1.8317,1.83196,7825288.0
2008-12-11 18:05:00,1.83202,1.83236,1.83176,1.83236,8432286.0
2008-12-11 18:06:00,1.83252,1.83269,1.83252,1.83269,6833322.0
2008-12-11 18:07:00,1.83277,1.83319,1.83277,1.83297,6016136.0
2008-12-11 18:08:00,1.83275,1.83301,1.8326,1.8326,9363302.0
2008-12-11 18:09:00,1.83251,1.83251,1.83168,1.83173,2824261.0
2008-12-11 18:10:00,1.83129,1.83185,1.83129,1.83174,9153039.0
2008-12-11 18:11:00,1.83137,1.83137,1.82987,1.82987,8889025.0
2008-12-11 18:12:00,1.8297,1.8297,1.82913,1.82913,2707290.0
2008-12-11 18:13:00,1.82885,1.82885,1.82797,1.82797,3777843.0
2008-12-11 18:14:00,1.82778,1.82778,1.82621,1.82621,8079609.0
2008-12-11 18:15:00,1.82625,1.82652,1.82575,1.82575,15151621.0
2008-12-11 18:16:00,1.82562,1.8261,1.82562,1.8261,17006781.0
2008-12-11 18:17:00,1.82637,1.82637,1.8253,1.8253,2904238.0
2008-12-11 18:18:00,1.82504,1.82504,1.82345,1.82345,3758693.0
2008-12-11 18:19:00,1.82339,1.82339,1.82289,1.82332,3605774.0
2008-12-11 18:20:00,1.82345,1.82473,1.82345,1.82473,3820243.0
2008-12-11 18:21:00,1.82506,1.82542,1.82506,1.82507,4946745.0
2008-12-11 18:22:00,1.82499,1.82546,1.82485,1.82546,12891116.0
2008-12-11 18:23:00,1.82547,1.82589,1.82547,1.82589,5039921.0
2008-12-11 18:24:00,1.826,1.82697,1.826,1.82697,4175433.0
2008-12-11 18:25:00,1.82704,1.82704,1.8267,1.8267,3946145.0
2008-12-11 18:26:00,1.82637,1.82637,1.82577,1.82604,4397440.0
2008-12-11 18:27:00,1.82606,1.82608,1.82589,1.82589,6543073.0
2008-12-11 18:28:00,1.82589,1.82643,1.82589,1.8264,4017765.0
2008-12-11 18:29:00,1.82642,1.82642,1.82618,1.82627,7053234.0
2008-12-11 18:30:00,1.82665,1.82718,1.82665,1.82699,7843756.0
2008-12-11 18:31:00,1.82698,1.827,1.82684,1.82684,8002205.0
2008-12-11 18:32:00,1.82691,1.82691,1.82658,1.82665,7562386.0
2008-12-11 18:33:00,1.82659,1.82688,1.82652,1.82688,10055294.0
2008-12-11 18:34:00,1.82674,1.82674,1.82633,1.82633,4079504.0
2008-12-11 18:35:00,1.82618,1.82618,1.82523,1.82523,5581949.0
2008-12-11 18:36:00,1.8249,1.8249,1.82389,1.82389,4373799.0
2008-12-11 18:37:00,1.82384,1.82384,1.82321,1.82321,5806583.0
2008-12-11 18:38:00,1.82315,1.82315,1.82281,1.82281,6990526.0
2008-12-11 18:39:00,1.82267,1.82275,1.82235,1.82237,7241979.0
2008-12-11 18:40:00,1.82236,1.82236,1.82191,1.82191,5495941.0
2008-12-11 18:41:00,1.82154,1.82306,1.82154,1.82306,6773875.0
2008-12-11 18:42:00,1.8232,1.82357,1.82292,1.82357,13474298.0
2008-12-11 18:43:00,1.8238,1.8244,1.82361,1.8244,5843106.0
2008-12-11 18:44:00,1.82418,1.82464,1.82418,1.82435,6253867.0
2008-12-11 18:45:00,1.82461,1.82566,1.82461,1.82566,5695405.0
2008-12-11 18:46:00,1.82574,1.82613,1.82574,1.82613,8509120.0
2008-12-11 18:47:00,1.82614,1.8267,1.82614,1.8267,11490195.0
2008-12-11 18:48:00,1.82713,1.82713,1.82673,1.82673,4779571.0
2008-12-11 18:49:00,1.82662,1.82662,1.82632,1.82634,14582608.0
2008-12-11 18:50:00,1.82601,1.82625,1.82595,1.82595,8581158.0
2008-12-11 18:51:00,1.82581,1.82596,1.82531,1.82531,9465144.0
2008-12-11 18:52:00,1.82532,1.82545,1.82528,1.8254,10778886.0
2008-12-11 18:53:00,1.82532,1.82546,1.82525,1.82525,11244076.0
2008-12-11 18:54:00,1.82513,1.82515,1.82469,1.82469,7960704.0
2008-12-11 18:55:00,1.82465,1.82534,1.82465,1.82472,5281691.0
2008-12-11 18:56:00,1.82468,1.82468,1.82423,1.82423,10153985.0
2008-12-11 18:57:00,1.8242,1.8242,1.82388,1.82388,6904405.0
2008-12-11 18:58:00,1.8239,1.8239,1.82343,1.82343,8432550.0
2008-12-11 18:59:00,1.82342,1.82342,1.82297,1.82297,9295753.0
2008-12-11 19:00:00,1.82289,1.82289,1.82253,1.82253,5466775.0
2008-12-11 19:01:00,1.82244,1.82244,1.82209,1.82209,3813955.0
2008-12-11 19:02:00,1.82208,1.82208,1.82176,1.82176,3528829.0
2008-12-11 19:03:00,1.82172,1.82172,1.82136,1.82136,5446232.0
2008-12-11 19:04:00,1.8213,1.8215,1.82085,1.82119,12928202.0
2008-12-11 19:05:00,1.82134,1.82219,1.82134,1.82219,6611108.0
2008-12-11 19:06:00,1.82232,1.82443,1.82232,1.82443,4867843.0
2008-12-11 19:07:00,1.82448,1.82448,1.82396,1.82396,3153157.0
2008-12-11 19:08:00,1.82398,1.82398,1.82365,1.82365,10550952.0
2008-12-11 19:09:00,1.82357,1.82357,1.82314,1.82314,6146719.0
2008-12-11 19:10:00,1.82309,1.82309,1.82275,1.82275,7138965.0
2008-12-11 19:11:00,1.82266,1.82266,1.82216,1.82216,3799051.0
2008-12-11 19:12:00,1.82225,1.82225,1.82189,1.82189,5813521.0
2008-12-11 19:13:00,1.82182,1.82182,1.82125,1.82125,7243539.0
2008-12-11 19:14:00,1.82139,1.82199,1.82139,1.82199,6792477.0
2008-12-11 19:15:00,1.82223,1.82268,1.82223,1.82268,3266946.0
2008-12-11 19:16:00,1.82258,1.82258,1.82221,1.82239,10108332.0
2008-12-11 19:17:00,1.82252,1.82338,1.82252,1.82338,6506124.0
2008-12-11 19:18:00,1.82363,1.82419,1.82363,1.82419,10805368.0
2008-12-11 19:19:00,1.82411,1.82445,1.82407,1.82442,3616869.0
2008-12-11 19:20:00,1.82449,1.8247,1.82446,1.8247,10440375.0
2008-12-11 19:21:00,1.82504,1.82598,1.82504,1.82596,11529526.0
2008-12-11 19:22:00,1.82581,1.82581,1.8251,1.8251,2829189.0
2008-12-11 19:23:00,1.8251,1.82516,1.82493,1.82515,7007921.0
2008-12-11 19:24:00,1.82533,1.82649,1.82532,1.82649,5387398.0
2008-12-11 19:25:00,1.82653,1.82683,1.82653,1.82683,7561113.0
2008-12-11 19:26:00,1.82683,1.82733,1.82683,1.82733,10174915.0
2008-12-11 19:27:00,1.82724,1.82803,1.82724,1.82797,11258582.0
2008-12-11 19:28:00,1.82789,1.82826,1.82789,1.82826,4105879.0
2008-12-11 19:29:00,1.82824,1.82824,1.82793,1.82799,9675633.0
2008-12-11 19:30:00,1.82823,1.82847,1.82823,1.82847,5293094.0
2008-12-11 19:31:00,1.82842,1.82861,1.82842,1.82844,5131025.0
2008-12-11 19:32:00,1.8282,1.8282,1.82738,1.82767,9430470.0
2008-12-11 19:33:00,1.82768,1.82768,1.82719,1.82719,13218149.0
2008-12-11 19:34:00,1.82702,1.82716,1.82682,1.82716,22676181.0
2008-12-11 19:35:00,1.82728,1.8273,1.82706,1.82706,2943427.0
2008-12-11 19:36:00,1.82687,1.82736,1.82678,1.82736,6570563.0
2008-12-11 19:37:00,1.82769,1.82807,1.82769,1.82807,6617582.0
2008-12-11 19:38:00,1.82827,1.82851,1.82827,1.82838,7852284.0
2008-12-11 19:39:00,1.82827,1.82867,1.82805,1.82867,6521513.0
2008-12-11 19:40:00,1.82843,1.82864,1.82826,1.82826,3715702.0
2008-12-11 19:41:00,1.82794,1.82794,1.82711,1.82711,6125720.0
2008-12-11 19:42:00,1.82714,1.82716,1.82705,1.82716,3228117.0
2008-12-11 19:43:00,1.8274,1.82812,1.8274,1.82803,4721901.0
2008-12-11 19:44:00,1.82837,1.82931,1.82837,1.82931,7562128.0
2008-12-11 19:45:00,1.82931,1.82931,1.82909,1.82922,4574473.0
2008-12-11 19:46:00,1.82933,1.82957,1.82933,1.82955,9340113.0
2008-12-11 19:47:00,1.82968,1.83065,1.82968,1.83065,14500674.0
2008-12-11 19:48:00,1.83058,1.83058,1.83014,1.83026,3926064.0
2008-12-11 19:49:00,1.83038,1.83083,1.83038,1.83083,12427462.0
2008-12-11 19:50:00,1.83071,1.83115,1.83071,1.83115,7078711.0
2008-12-11 19:51:00,1.83126,1.83162,1.83126,1.83162,7175396.0
2008-12-11 19:52:00,1.83181,1.83229,1.83181,1.83217,10121842.0
2008-12-11 19:53:00,1.83216,1.83226,1.83174,1.83221,7895497.0
2008-12-11 19:54:00,1.83228,1.8329,1.83228,1.8329,8296595.0
2008-12-11 19:55:00,1.83293,1.83339,1.83282,1.83339,10959712.0
2008-12-11 19:56:00,1.8335,1.83381,1.8335,1.83381,9231992.0
2008-12-11 19:57:00,1.83389,1.83429,1.83389,1.83429,8220392.0
2008-12-11 19:58:00,1.8344,1.83468,1.8344,1.83468,11924163.0
2008-12-11 19:59:00,1.83472,1.83516,1.83472,1.83516,10616734.0
2008-12-11 20:00:00,1.83524,1.83575,1.83515,1.83575,6628010.0
2008-12-11 20:01:00,1.83567,1.83601,1.83567,1.83601,3148319.0
2008-12-11 20:02:00,1.8361,1.8366,1.83598,1.8366,14795971.0
2008-12-11 20:03:00,1.83668,1.8371,1.83659,1.8371,3442904.0
2008-12-11 20:04:00,1.83701,1.83745,1.83701,1.83745,7401643.0
2008-12-11 20:05:00,1.83753,1.8385,1.83753,1.8385,12354886.0
2008-12-11 20:06:00,1.83829,1.8385,1.83801,1.8385,6673060.0
2008-12-11 20:07:00,1.83846,1.83873,1.83846,1.83873,11038445.0
2008-12-11 20:08:00,1.83907,1.83952,1.83907,1.8392,9353544.0
2008-12-11 20:09:00,1.83941,1.8395,1.83941,1.83947,16651960.0
2008-12-11 20:10:00,1.83938,1.83948,1.83916,1.83916,10059050.0
2008-12-11 20:11:00,1.83894,1.83894,1.83818,1.83818,5443017.0
2008-12-11 20:12:00,1.83794,1.83794,1.83758,1.83758,6622119.0
2008-12-11 20:13:00,1.83746,1.83746,1.83639,1.83639,14177703.0
2008-12-11 20:14:00,1.83644,1.83649,1.83585,1.83585,5669790.0
2008-12-11 20:15:00,1.83586,1.8362,1.83545,1.8362,9328121.0
2008-12-11 20:16:00,1.83593,1.83593,1.83545,1.83549,3729550.0
2008-12-11 20:17:00,1.83548,1.83548,1.83505,1.83521,10384386.0
2008-12-11 20:18:00,1.83533,1.83613,1.83533,1.83613,7288866.0
2008-12-11 20:19:00,1.83643,1.83734,1.83639,1.83734,10660644.0
2008-12-11 20:20:00,1.83743,1.83826,1.83743,1.83826,5686571.0
2008-12-11 20:21:00,1.83817,1.83817,1.83783,1.83809,8581585.0
2008-12-11 20:22:00,1.83839,1.83882,1.8382,1.83875,9741871.0
2008-12-11 20:23:00,1.83864,1.83864,1.83826,1.83826,9992728.0
2008-12-11 20:24:00,1.83824,1.83925,1.83824,1.83925,5460304.0
2008-12-11 20:25:00,1.83944,1.8402,1.83944,1.8402,14355238.0
2008-12-11 20:26:00,1.8402,1.84076,1.8402,1.84076,4689074.0
2008-12-11 20:27:00,1.84116,1.84154,1.84116,1.84138,6001397.0
2008-12-11 20:28:00,1.84149,1.8419,1.84129,1.8419,13655829.0
2008-12-11 20:29:00,1.84196,1.84196,1.84157,1.84157,9965638.0
2008-12-11 20:30:00,1.84141,1.84143,1.84131,1.84132,8540552.0
2008-12-11 20:31:00,1.84128,1.84135,1.84116,1.84135,5711791.0
2008-12-11 20:32:00,1.8414,1.84204,1.8414,1.84204,10414995.0
2008-12-11 20:33:00,1.84201,1.84201,1.84179,1.84186,10948692.0
2008-12-11 20:34:00,1.84194,1.84206,1.84193,1.84193,11202718.0
2008-12-11 20:35:00,1.84189,1.84189,1.84089,1.84089,5366282.0
2008-12-11 20:36:00,1.84075,1.841,1.84071,1.84071,10133273.0
2008-12-11 20:37:00,1.8409,1.84099,1.84074,1.84074,6091958.0
2008-12-11 20:38:00,1.84092,1.84169,1.84092,1.84169,6695559.0
2008-12-11 20:39:00,1.84163,1.84208,1.84163,1.84196,4516970.0
2008-12-11 20:40:00,1.84215,1.84248,1.84215,1.84246,5609770.0
2008-12-11 20:41:00,1.84244,1.84365,1.84244,1.84365,10114733.0
2008-12-11 20:42:00,1.84381,1.84426,1.84371,1.84371,5699076.0
2008-12-11 20:43:00,1.8433,1.84348,1.84285,1.84348,6251687.0
2008-12-11 20:44:00,1.84354,1.84366,1.8434,1.8434,5242478.0
2008-12-11 20:45:00,1.84317,1.84317,1.84292,1.84297,4549413.0
2008-12-11 20:46:00,1.84298,1.84314,1.84262,1.84262,20781218.0
2008-12-11 20:47:00,1.84251,1.84251,1.84201,1.84243,5198605.0
2008-12-11 20:48:00,1.84269,1.84291,1.84269,1.8428,6914775.0
2008-12-11 20:49:00,1.84292,1.84348,1.84292,1.84348,9638093.0
2008-12-11 20:50:00,1.84361,1.84458,1.84361,1.84458,2415133.0
2008-12-11 20:51:00,1.84479,1.8454,1.84479,1.84522,8583898.0
2008-12-11 20:52:00,1.84524,1.8455,1.84524,1.84544,6160011.0
2008-12-11 20:53:00,1.84516,1.84516,1.84484,1.84494,6278969.0
2008-12-11 20:54:00,1.84486,1.84503,1.84486,1.84497,4688191.0
2008-12-11 20:55:00,1.84518,1.84555,1.84509,1.84555,5337554.0
2008-12-11 20:56:00,1.84554,1.84558,1.8453,1.84558,12106314.0
2008-12-11 20:57:00,1.8456,1.8457,1.84522,1.84522,9743815.0
2008-12-11 20:58:00,1.84495,1.84495,1.84414,1.84427,3463461.0
2008-12-11 20:59:00,1.84438,1.84478,1.84438,1.84478,2718766.0
2008-12-11 21:00:00,1.84515,1.84559,1.84515,1.84551,14024859.0
2008-12-11 21:01:00,1.84536,1.84536,1.84481,1.84481,18191537.0
2008-12-11 21:02:00,1.84474,1.84474,1.84414,1.84414,5147837.0
2008-12-11 21:03:00,1.84445,1.84478,1.84445,1.84478,7792018.0
2008-12-11 21:04:00,1.84483,1.84524,1.84483,1.84524,5487984.0
2008-12-11 21:05:00,1.84538,1.84621,1.84456,1.84621,9558204.0
2008-12-11 21:06:00,1.84615,1.84615,1.84571,1.84571,6496132.0
2008-12-11 21:07:00,1.84568,1.84569,1.84545,1.84545,6188954.0
2008-12-11 21:08:00,1.8454,1.84578,1.84536,1.84578,6859419.0
2008-12-11 21:09:00,1.84582,1.84616,1.84557,1.84616,3494502.0
2008-12-11 21:10:00,1.8462,1.8464,1.84606,1.8464,6839184.0
2008-12-11 21:11:00,1.84673,1.84754,1.84672,1.84672,6129067.0
2008-12-11 21:12:00,1.84684,1.8473,1.84684,1.84698,2182241.0
2008-12-11 21:13:00,1.847,1.847,1.84665,1.84665,13899254.0
2008-12-11 21:14:00,1.84654,1.84655,1.84622,1.84622,5946725.0
2008-12-11 21:15:00,1.84619,1.84621,1.84587,1.84587,5014589.0
2008-12-11 21:16:00,1.84581,1.84581,1.84524,1.84527,3145689.0
2008-12-11 21:17:00,1.84534,1.84534,1.84488,1.84509,5829766.0
2008-12-11 21:18:00,1.84463,1.84463,1.84368,1.84368,2739724.0
2008-12-11 21:19:00,1.84321,1.84321,1.84168,1.84168,9690277.0
2008-12-11 21:20:00,1.84159,1.84181,1.84152,1.84181,3420828.0
2008-12-11 21:21:00,1.84212,1.84259,1.84212,1.84259,4445130.0
2008-12-11 21:22:00,1.84268,1.84268,1.84251,1.84261,11074699.0
2008-12-11 21:23:00,1.84251,1.84253,1.84246,1.84253,7566227.0
2008-12-11 21:24:00,1.84259,1.84262,1.84217,1.84246,8034165.0
2008-12-11 21:25:00,1.84263,1.84302,1.84263,1.84302,6190035.0
2008-12-11 21:26:00,1.84319,1.84346,1.84319,1.84334,3128639.0
2008-12-11 21:27:00,1.8433,1.84334,1.84315,1.84334,5759630.0
2008-12-11 21:28:00,1.84336,1.84336,1.84325,1.84333,5471679.0
2008-12-11 21:29:00,1.84352,1.84403,1.84352,1.84403,7130703.0
2008-12-11 21:30:00,1.84449,1.84485,1.84449,1.84451,8861401.0
2008-12-11 21:31:00,1.84501,1.84532,1.84501,1.84511,7118271.0
2008-12-11 21:32:00,1.84497,1.84529,1.84497,1.84529,4900068.0
2008-12-11 21:33:00,1.84522,1.84522,1.84505,1.84505,14854607.0
2008-12-11 21:34:00,1.845,1.84509,1.84488,1.84509,8765504.0
2008-12-11 21:35:00,1.84519,1.84535,1.84519,1.84525,8800183.0
2008-12-11 21:36:00,1.84524,1.84524,1.84439,1.84449,7956120.0
2008-12-11 21:37:00,1.84439,1.84439,1.84323,1.84323,7229585.0
2008-12-11 21:38:00,1.84327,1.84327,1.84301,1.84301,7378996.0
2008-12-11 21:39:00,1.84283,1.84283,1.84269,1.84269,2394031.0
2008-12-11 21:40:00,1.84263,1.84263,1.8422,1.8422,10564556.0
2008-12-11 21:41:00,1.84218,1.84247,1.84184,1.84247,5350460.0
2008-12-11 21:42:00,1.84265,1.84292,1.84265,1.84292,5817787.0
2008-12-11 21:43:00,1.84281,1.84339,1.84281,1.84339,5401353.0
2008-12-11 21:44:00,1.84363,1.84378,1.84363,1.84368,4159003.0
2008-12-11 21:45:00,1.84355,1.84363,1.84345,1.84361,5897323.0
2008-12-11 21:46:00,1.84379,1.84379,1.84373,1.84373,5798825.0
2008-12-11 21:47:00,1.84359,1.84377,1.84354,1.84377,7289124.0
2008-12-11 21:48:00,1.84365,1.84382,1.84324,1.84324,4618029.0
2008-12-11 21:49:00,1.84291,1.84291,1.84172,1.84177,11749831.0
2008-12-11 21:50:00,1.8419,1.84272,1.8419,1.84272,13204929.0
2008-12-11 21:51:00,1.84274,1.84312,1.84274,1.84312,8538382.0
2008-12-11 21:52:00,1.84306,1.84369,1.84306,1.84369,7502868.0
2008-12-11 21:53:00,1.84378,1.84408,1.84378,1.84408,5454402.0
2008-12-11 21:54:00,1.84414,1.8447,1.84414,1.8447,12264651.0
2008-12-11 21:55:00,1.84468,1.84512,1.84468,1.84512,5939665.0
2008-12-11 21:56:00,1.84516,1.84554,1.84516,1.84554,5386010.0
2008-12-11 21:57:00,1.84563,1.84633,1.84563,1.84633,4775010.0
2008-12-11 21:58:00,1.84611,1.84615,1.84579,1.84605,12181587.0
2008-12-11 21:59:00,1.84622,1.84667,1.84622,1.84667,8040500.0
2008-12-11 22:00:00,1.8467,1.84756,1.8467,1.84738,19023044.0
2008-12-11 22:01:00,1.84745,1.84886,1.84745,1.84886,4938302.0
2008-12-11 22:02:00,1.84888,1.85019,1.84888,1.85019,4604179.0
2008-12-11 22:03:00,1.85033,1.85147,1.85033,1.8514,6990706.0
2008-12-11 22:04:00,1.85156,1.85183,1.85137,1.85152,6883398.0
2008-12-11 22:05:00,1.85135,1.85135,1.85102,1.85104,7022494.0
2008-12-11 22:06:00,1.85124,1.85171,1.85099,1.85171,6231028.0
2008-12-11 22:07:00,1.85164,1.85164,1.85112,1.85112,3615873.0
2008-12-11 22:08:00,1.85109,1.85113,1.85051,1.85051,9987075.0
2008-12-11 22:09:00,1.85031,1.85031,1.85007,1.85015,8480707.0
2008-12-11 22:10:00,1.85031,1.85154,1.85031,1.85154,5871336.0
2008-12-11 22:11:00,1.85187,1.85213,1.85187,1.85195,8752320.0
2008-12-11 22:12:00,1.85181,1.85183,1.85151,1.85183,7335405.0
2008-12-11 22:13:00,1.85194,1.85194,1.85154,1.85154,11674087.0
2008-12-11 22:14:00,1.85147,1.85151,1.85135,1.85151,2542502.0
2008-12-11 22:15:00,1.85171,1.85215,1.85164,1.85215,6553360.0
2008-12-11 22:16:00,1.85233,1.85305,1.8522,1.85305,16885966.0
2008-12-11 22:17:00,1.85321,1.85322,1.85307,1.85319,4912802.0
2008-12-11 22:18:00,1.85314,1.85328,1.85306,1.85318,3224860.0
2008-12-11 22:19:00,1.85316,1.8532,1.85308,1.85318,7158244.0
2008-12-11 22:20:00,1.85311,1.8532,1.85281,1.85281,3774231.0
2008-12-11 22:21:00,1.85291,1.85291,1.85277,1.85281,11471501.0
2008-12-11 22:22:00,1.8528,1.85295,1.85267,1.85295,9629099.0
2008-12-11 22:23:00,1.85311,1.85354,1.85285,1.85354,10848662.0
2008-12-11 22:24:00,1.85363,1.85372,1.8536,1.85363,7077262.0
2008-12-11 22:25:00,1.8539,1.85445,1.8539,1.85445,4344476.0
2008-12-11 22:26:00,1.85451,1.85451,1.85385,1.85385,10224645.0
2008-12-11 22:27:00,1.8536,1.85388,1.8536,1.85388,5540367.0
2008-12-11 22:28:00,1.85398,1.85427,1.85398,1.85405,6936171.0
2008-12-11 22:29:00,1.85405,1.85454,1.85405,1.85454,5978625.0
2008-12-11 22:30:00,1.85461,1.85485,1.85456,1.85485,7780990.0
2008-12-11 22:31:00,1.85496,1.85522,1.85496,1.85504,10153533.0
2008-12-11 22:32:00,1.85505,1.85505,1.85447,1.85447,5925807.0
2008-12-11 22:33:00,1.85443,1.85443,1.85382,1.85389,6793780.0
2008-12-11 22:34:00,1.85398,1.85459,1.8539,1.85459,5998005.0
2008-12-11 22:35:00,1.85447,1.85517,1.85447,1.85512,12916087.0
2008-12-11 22:36:00,1.85509,1.85509,1.85472,1.85483,2515476.0
2008-12-11 22:37:00,1.85481,1.85481,1.85459,1.8547,5963571.0
2008-12-11 22:38:00,1.85476,1.85487,1.85461,1.85477,10967563.0
2008-12-11 22:39:00,1.85499,1.85505,1.85496,1.85496,4450117.0
2008-12-11 22:40:00,1.85495,1.85535,1.8549,1.8549,3508596.0
2008-12-11 22:41:00,1.85487,1.85491,1.85452,1.85491,4327484.0
2008-12-11 22:42:00,1.85476,1.85565,1.85476,1.85565,6236173.0
2008-12-11 22:43:00,1.85522,1.85536,1.85428,1.85428,9604666.0
2008-12-11 22:44:00,1.85419,1.8543,1.85419,1.85426,3846159.0
2008-12-11 22:45:00,1.85423,1.85423,1.8539,1.8539,5103543.0
2008-12-11 22:46:00,1.85378,1.85378,1.85353,1.85353,2325726.0
2008-12-11 22:47:00,1.85341,1.85341,1.85278,1.85278,1692625.0
2008-12-11 22:48:00,1.85264,1.85271,1.8525,1.8525,4192749.0
2008-12-11 22:49:00,1.85245,1.85245,1.85193,1.85193,14121926.0
2008-12-11 22:50:00,1.8518,1.8518,1.8511,1.85111,7823497.0
2008-12-11 22:51:00,1.85114,1.85216,1.85114,1.85216,7958942.0
2008-12-11 22:52:00,1.85229,1.85416,1.85229,1.85416,7621728.0
2008-12-11 22:53:00,1.85403,1.85414,1.85368,1.85368,4434106.0
2008-12-11 22:54:00,1.8534,1.8534,1.85202,1.85202,4887719.0
2008-12-11 22:55:00,1.85199,1.85199,1.8516,1.8516,12165612.0
2008-12-11 22:56:00,1.85161,1.85161,1.85112,1.85112,11120410.0
2008-12-11 22:57:00,1.85111,1.85117,1.85098,1.85117,12269408.0
2008-12-11 22:58:00,1.85131,1.85152,1.85125,1.85125,17431733.0
2008-12-11 22:59:00,1.85139,1.85163,1.85135,1.85135,9090610.0
2008-12-11 23:00:00,1.85103,1.85103,1.85066,1.85066,10490116.0
2008-12-11 23:01:00,1.8507,1.8509,1.85065,1.8509,8853835.0
2008-12-11 23:02:00,1.85101,1.8511,1.85101,1.85101,5540829.0
2008-12-11 23:03:00,1.8513,1.85199,1.8513,1.85199,7143407.0
2008-12-11 23:04:00,1.85192,1.85202,1.85192,1.85193,6513368.0
2008-12-11 23:05:00,1.85209,1.85237,1.85204,1.85234,9043145.0
2008-12-11 23:06:00,1.85255,1.85278,1.85255,1.85278,3216836.0
2008-12-11 23:07:00,1.85289,1.85327,1.85287,1.85327,7845825.0
2008-12-11 23:08:00,1.85336,1.85391,1.85336,1.8539,10816899.0
2008-12-11 23:09:00,1.85391,1.85436,1.85391,1.85436,7201273.0
2008-12-11 23:10:00,1.85442,1.8545,1.85287,1.85433,8163157.0
2008-12-11 23:11:00,1.85438,1.8544,1.85409,1.8544,4992278.0
2008-12-11 23:12:00,1.85457,1.85506,1.85457,1.85506,2809918.0
2008-12-11 23:13:00,1.85532,1.85543,1.85523,1.85523,18697437.0
2008-12-11 23:14:00,1.85517,1.85517,1.85488,1.8549,5230954.0
2008-12-11 23:15:00,1.85507,1.85543,1.85498,1.85543,9965356.0
2008-12-11 23:16:00,1.85539,1.85572,1.85539,1.85572,4843374.0
2008-12-11 23:17:00,1.85563,1.85563,1.85541,1.85544,20608063.0
2008-12-11 23:18:00,1.85536,1.85556,1.85522,1.85522,6050469.0
2008-12-11 23:19:00,1.85496,1.85496,1.85393,1.85393,2799620.0
2008-12-11 23:20:00,1.85361,1.85361,1.85316,1.85316,3764673.0
2008-12-11 23:21:00,1.85311,1.85321,1.85311,1.8532,3659444.0
2008-12-11 23:22:00,1.85348,1.8538,1.85348,1.8538,1527343.0
2008-12-11 23:23:00,1.85381,1.85381,1.85353,1.85353,11389603.0
2008-12-11 23:24:00,1.85342,1.85356,1.85338,1.8534,8999079.0
2008-12-11 23:25:00,1.85342,1.85369,1.85342,1.85369,13223056.0
2008-12-11 23:26:00,1.85401,1.85455,1.85401,1.85455,6528374.0
2008-12-11 23:27:00,1.85448,1.85448,1.854,1.85409,9765899.0
2008-12-11 23:28:00,1.85403,1.85403,1.8536,1.85369,5366865.0
2008-12-11 23:29:00,1.85363,1.85382,1.8534,1.8534,8300516.0
2008-12-11 23:30:00,1.85339,1.85366,1.85337,1.85337,7638393.0
2008-12-11 23:31:00,1.85319,1.85333,1.8528,1.85333,3111088.0
2008-12-11 23:32:00,1.85346,1.85407,1.85346,1.85407,12950395.0
2008-12-11 23:33:00,1.85446,1.85494,1.85446,1.85494,4193564.0
2008-12-11 23:34:00,1.8551,1.85566,1.8551,1.85537,8324717.0
2008-12-11 23:35:00,1.85525,1.85542,1.85498,1.85542,9846144.0
2008-12-11 23:36:00,1.85571,1.85608,1.85571,1.85605,9418958.0
2008-12-11 23:37:00,1.85597,1.85598,1.85573,1.85576,8464262.0
2008-12-11 23:38:00,1.85573,1.85591,1.8557,1.85582,6792409.0
2008-12-11 23:39:00,1.85559,1.85568,1.85559,1.85568,8545577.0
2008-12-11 23:40:00,1.85578,1.85628,1.85578,1.85628,4599963.0
2008-12-11 23:41:00,1.85637,1.85641,1.85582,1.85582,10552813.0
2008-12-11 23:42:00,1.85593,1.856,1.85583,1.85583,9438839.0
2008-12-11 23:43:00,1.85579,1.85579,1.85526,1.85526,9755418.0
2008-12-11 23:44:00,1.85496,1.85496,1.85432,1.85432,8951585.0
2008-12-11 23:45:00,1.85416,1.85416,1.85386,1.85391,7999870.0
2008-12-11 23:46:00,1.85415,1.85466,1.85415,1.85466,4455609.0
2008-12-11 23:47:00,1.85467,1.85506,1.85467,1.85506,12825168.0
2008-12-11 23:48:00,1.85524,1.85554,1.85524,1.85554,9113676.0
2008-12-11 23:49:00,1.85561,1.85576,1.85543,1.85543,4088532.0
2008-12-11 23:50:00,1.85538,1.85538,1.8551,1.8551,3663081.0
2008-12-11 23:51:00,1.8551,1.8551,1.85488,1.85488,9198932.0
2008-12-11 23:52:00,1.85488,1.85519,1.85488,1.85519,7287770.0
2008-12-11 23:53:00,1.85531,1.85575,1.85531,1.85575,10057122.0
2008-12-11 23:54:00,1.85584,1.85586,1.85568,1.85578,4972192.0
2008-12-11 23:55:00,1.8559,1.85612,1.8559,1.85592,4190317.0
2008-12-11 23:56:00,1.85601,1.85612,1.85572,1.85609,7483321.0
2008-12-11 23:57:00,1.85616,1.85616,1.85585,1.85592,6343403.0
2008-12-11 23:58:00,1.85585,1.85585,1.85561,1.85564,4271266.0
2008-12-11 23:59:00,1.85562,1.85617,1.85562,1.85575,12254316.0
2008-12-12 00:00:00,1.85589,1.85589,1.85571,1.85571,5191009.0
2008-12-12 00:01:00,1.85565,1.85565,1.85487,1.85487,3281162.0
2008-12-12 00:02:00,1.85497,1.85526,1.85497,1.85526,4340785.0
2008-12-12 00:03:00,1.85564,1.8567,1.85564,1.8567,8245357.0
2008-12-12 00:04:00,1.85679,1.85686,1.85673,1.85673,5140175.0
2008-12-12 00:05:00,1.85658,1.85658,1.85607,1.85607,2802853.0
2008-12-12 00:06:00,1.85611,1.85617,1.85609,1.85617,3405338.0
2008-12-12 00:07:00,1.85624,1.85624,1.85584,1.85584,8775230.0
2008-12-12 00:08:00,1.85563,1.85563,1.85514,1.85529,5937305.0
2008-12-12 00:09:00,1.85538,1.85552,1.85532,1.85532,5358508.0
2008-12-12 00:10:00,1.85543,1.85569,1.85541,1.85554,4884320.0
2008-12-12 00:11:00,1.85553,1.85568,1.85541,1.85568,7493373.0
2008-12-12 00:12:00,1.85565,1.85581,1.85565,1.85581,18620734.0
2008-12-12 00:13:00,1.85603,1.85629,1.85593,1.85593,6319133.0
2008-12-12 00:14:00,1.85571,1.85571,1.85549,1.85551,6060475.0
2008-12-12 00:15:00,1.85563,1.85575,1.85516,1.8557,9338064.0
2008-12-12 00:16:00,1.85578,1.85604,1.85578,1.85604,11980465.0
2008-12-12 00:17:00,1.85608,1.85612,1.856,1.856,5267391.0
2008-12-12 00:18:00,1.85602,1.85657,1.85602,1.85657,8793051.0
2008-12-12 00:19:00,1.85651,1.85651,1.85597,1.85597,7294924.0
2008-12-12 00:20:00,1.85591,1.85598,1.85576,1.85598,6705479.0
2008-12-12 00:21:00,1.85611,1.8563,1.85584,1.8563,8915877.0
2008-12-12 00:22:00,1.85614,1.85614,1.85569,1.85582,18252049.0
2008-12-12 00:23:00,1.85567,1.85567,1.85509,1.85509,6043011.0
2008-12-12 00:24:00,1.8549,1.85548,1.85489,1.85548,2745574.0
2008-12-12 00:25:00,1.85571,1.85592,1.85571,1.85592,5171843.0
2008-12-12 00:26:00,1.85587,1.85587,1.85526,1.85569,6907405.0
2008-12-12 00:27:00,1.85578,1.85578,1.85531,1.85533,7552425.0
2008-12-12 00:28:00,1.85539,1.85539,1.85497,1.8552,10939531.0
2008-12-12 00:29:00,1.85553,1.85584,1.85553,1.85579,9296596.0
2008-12-12 00:30:00,1.85596,1.85646,1.85596,1.85616,8996239.0
2008-12-12 00:31:00,1.85626,1.85755,1.85626,1.8571,4699131.0
2008-12-12 00:32:00,1.85679,1.85679,1.85653,1.8567,12885823.0
2008-12-12 00:33:00,1.85656,1.85656,1.856,1.85613,9485040.0
2008-12-12 00:34:00,1.85601,1.85631,1.85601,1.85631,4647112.0
2008-12-12 00:35:00,1.85635,1.85647,1.85619,1.85647,19629689.0
2008-12-12 00:36:00,1.85648,1.85648,1.85594,1.85594,7305704.0
2008-12-12 00:37:00,1.85606,1.85641,1.85606,1.85641,10836840.0
2008-12-12 00:38:00,1.85654,1.85663,1.85654,1.85655,3904780.0
2008-12-12 00:39:00,1.85642,1.85661,1.85642,1.85652,5212372.0
2008-12-12 00:40:00,1.85668,1.85684,1.85668,1.85676,12063827.0
2008-12-12 00:41:00,1.85678,1.85703,1.85678,1.85703,3546569.0
2008-12-12 00:42:00,1.85717,1.85726,1.85705,1.85716,6053472.0
2008-12-12 00:43:00,1.85723,1.85783,1.85723,1.85783,16077697.0
2008-12-12 00:44:00,1.85798,1.85802,1.85783,1.85791,10955859.0
2008-12-12 00:45:00,1.85795,1.85803,1.85788,1.85788,2909398.0
2008-12-12 00:46:00,1.85778,1.85798,1.85768,1.85798,9946703.0
2008-12-12 00:47:00,1.858,1.85843,1.858,1.85843,4778511.0
2008-12-12 00:48:00,1.8584,1.8584,1.85819,1.85823,9488917.0
2008-12-12 00:49:00,1.85817,1.85819,1.85808,1.85808,5611411.0
2008-12-12 00:50:00,1.8579,1.8579,1.85776,1.85776,6244182.0
2008-12-12 00:51:00,1.85782,1.85786,1.85777,1.85786,2229195.0
2008-12-12 00:52:00,1.85781,1.8579,1.85768,1.8579,6387120.0
2008-12-12 00:53:00,1.85791,1.85791,1.85766,1.8577,12399264.0
2008-12-12 00:54:00,1.85776,1.85784,1.85774,1.8578,4869220.0
2008-12-12 00:55:00,1.85783,1.85805,1.8578,1.85805,6677198.0
2008-12-12 00:56:00,1.85813,1.8583,1.8581,1.85829,4153903.0
2008-12-12 00:57:00,1.85829,1.85829,1.85803,1.85803,5246015.0
2008-12-12 00:58:00,1.85784,1.85804,1.85775,1.85804,11258441.0
2008-12-12 00:59:00,1.85806,1.85806,1.85794,1.85794,2927343.0
2008-12-12 01:00:00,1.85785,1.85785,1.85759,1.85759,7205632.0
2008-12-12 01:01:00,1.85756,1.85763,1.85739,1.85739,1111197.0
2008-12-12 01:02:00,1.85722,1.85773,1.85719,1.85773,15871772.0
2008-12-12 01:03:00,1.85798,1.85828,1.85777,1.85796,49122264.0
2008-12-12 01:04:00,1.85815,1.85819,1.85759,1.85759,9034397.0
2008-12-12 01:05:00,1.85764,1.85764,1.85726,1.85726,11259813.0
2008-12-12 01:06:00,1.85711,1.85711,1.85666,1.85692,7462712.0
2008-12-12 01:07:00,1.857,1.85722,1.857,1.85713,4641754.0
2008-12-12 01:08:00,1.85784,1.85808,1.85784,1.85784,7168559.0
2008-12-12 01:09:00,1.85747,1.85747,1.85715,1.85715,5716224.0
2008-12-12 01:10:00,1.85663,1.85679,1.85663,1.85679,2433170.0
2008-12-12 01:11:00,1.85677,1.85688,1.85655,1.85655,1896658.0
2008-12-12 01:12:00,1.85654,1.85663,1.85642,1.85663,3285322.0
2008-12-12 01:13:00,1.85664,1.85672,1.8564,1.85662,10830974.0
2008-12-12 01:14:00,1.85642,1.85642,1.85587,1.85587,7250633.0
2008-12-12 01:15:00,1.85582,1.85587,1.85577,1.85587,14672952.0
2008-12-12 01:16:00,1.85594,1.85607,1.85594,1.85604,6510286.0
2008-12-12 01:17:00,1.85596,1.85596,1.85534,1.85534,16010973.0
2008-12-12 01:18:00,1.8554,1.85576,1.85537,1.85576,16759918.0
2008-12-12 01:19:00,1.85585,1.85602,1.85578,1.85602,7081237.0
2008-12-12 01:20:00,1.85612,1.85627,1.85604,1.85627,6580634.0
2008-12-12 01:21:00,1.85641,1.85647,1.85639,1.85639,10278296.0
2008-12-12 01:22:00,1.85643,1.85643,1.85623,1.85634,6956146.0
2008-12-12 01:23:00,1.85631,1.85633,1.85608,1.85608,5381948.0
2008-12-12 01:24:00,1.856,1.85611,1.85598,1.85611,8950919.0
2008-12-12 01:25:00,1.85603,1.85603,1.85589,1.85589,6574568.0
2008-12-12 01:26:00,1.85614,1.85658,1.85614,1.85639,8246984.0
2008-12-12 01:27:00,1.85636,1.857,1.85636,1.857,4859407.0
2008-12-12 01:28:00,1.85704,1.85843,1.85704,1.85843,8459141.0
2008-12-12 01:29:00,1.85841,1.85849,1.85833,1.85845,7207700.0
2008-12-12 01:30:00,1.85848,1.85858,1.85845,1.85858,8875587.0
2008-12-12 01:31:00,1.85862,1.85877,1.85845,1.85877,5529665.0
2008-12-12 01:32:00,1.85884,1.85885,1.85858,1.85858,5862078.0
2008-12-12 01:33:00,1.85859,1.85883,1.85826,1.85883,15111254.0
2008-12-12 01:34:00,1.85911,1.85932,1.85899,1.85899,18097789.0
2008-12-12 01:35:00,1.85904,1.8591,1.85899,1.85909,4638612.0
2008-12-12 01:36:00,1.85917,1.85949,1.85917,1.85935,6135431.0
2008-12-12 01:37:00,1.85897,1.85949,1.85897,1.85919,28249576.0
2008-12-12 01:38:00,1.85906,1.85906,1.85863,1.85863,10949820.0
2008-12-12 01:39:00,1.8555,1.8561,1.8555,1.8557,7310854.0
2008-12-12 01:40:00,1.85888,1.85906,1.85888,1.85889,7310854.0
2008-12-12 01:41:00,1.85883,1.85883,1.85825,1.85825,5075833.0
2008-12-12 01:42:00,1.85818,1.85822,1.85807,1.8581,8397963.0
2008-12-12 01:43:00,1.85797,1.85804,1.85778,1.85804,12748989.0
2008-12-12 01:44:00,1.85802,1.85808,1.85797,1.85806,5409859.0
2008-12-12 01:45:00,1.85809,1.85809,1.85787,1.85798,17136510.0
2008-12-12 01:46:00,1.85797,1.85797,1.85784,1.85796,11746796.0
2008-12-12 01:47:00,1.85791,1.85808,1.85777,1.85795,8973478.0
2008-12-12 01:48:00,1.85786,1.85786,1.85752,1.85752,9425660.0
2008-12-12 01:49:00,1.85746,1.8575,1.85733,1.85745,9375763.0
2008-12-12 01:50:00,1.85763,1.85772,1.85721,1.85721,10077299.0
2008-12-12 01:51:00,1.85707,1.85728,1.85707,1.85728,44594944.0
2008-12-12 01:52:00,1.85724,1.85725,1.85711,1.85722,26286344.0
2008-12-12 01:53:00,1.85735,1.85735,1.85686,1.85686,12017297.0
2008-12-12 01:54:00,1.85671,1.85671,1.85654,1.85665,10111812.0
2008-12-12 01:55:00,1.85664,1.85667,1.85635,1.85667,2871922.0
2008-12-12 01:56:00,1.85671,1.85681,1.85668,1.8567,5721142.0
2008-12-12 01:57:00,1.85667,1.857,1.85667,1.85698,11430797.0
2008-12-12 01:58:00,1.857,1.85711,1.85694,1.85704,5808099.0
2008-12-12 01:59:00,1.85699,1.85699,1.85685,1.85686,5993270.0
2008-12-12 02:00:00,1.85682,1.85682,1.85575,1.85575,13262246.0
2008-12-12 02:01:00,1.85601,1.85628,1.85601,1.85628,4223540.0
2008-12-12 02:02:00,1.85633,1.85679,1.85633,1.85679,6839988.0
2008-12-12 02:03:00,1.85691,1.85704,1.85659,1.85693,7611189.0
2008-12-12 02:04:00,1.85679,1.85691,1.85671,1.85691,3949404.0
2008-12-12 02:05:00,1.85698,1.85713,1.85698,1.85704,5253795.0
2008-12-12 02:06:00,1.85703,1.85712,1.85703,1.85707,10910307.0
2008-12-12 02:07:00,1.857,1.857,1.85678,1.85692,7555226.0
2008-12-12 02:08:00,1.85696,1.857,1.85642,1.85642,8611622.0
2008-12-12 02:09:00,1.85627,1.85646,1.85624,1.85646,3480031.0
2008-12-12 02:10:00,1.85657,1.85786,1.85657,1.85786,4231560.0
2008-12-12 02:11:00,1.85787,1.85787,1.85772,1.85772,8530210.0
2008-12-12 02:12:00,1.8576,1.8576,1.85714,1.8572,11687932.0
2008-12-12 02:13:00,1.85725,1.8573,1.85712,1.8573,4240207.0
2008-12-12 02:14:00,1.85726,1.85726,1.85685,1.85708,8321064.0
2008-12-12 02:15:00,1.85714,1.85734,1.85714,1.85734,8524508.0
2008-12-12 02:16:00,1.8573,1.85747,1.85729,1.85738,10294870.0
2008-12-12 02:17:00,1.85728,1.85728,1.85704,1.85704,8828771.0
2008-12-12 02:18:00,1.85676,1.85717,1.85676,1.8571,9601323.0
2008-12-12 02:19:00,1.85714,1.85717,1.85706,1.85706,4771251.0
2008-12-12 02:20:00,1.85708,1.85715,1.85677,1.85677,8221644.0
2008-12-12 02:21:00,1.85667,1.85667,1.85636,1.8565,6217308.0
2008-12-12 02:22:00,1.85644,1.85644,1.8562,1.85622,8693778.0
2008-12-12 02:23:00,1.85626,1.85641,1.85626,1.85628,9460586.0
2008-12-12 02:24:00,1.85624,1.85624,1.85576,1.85584,10642179.0
2008-12-12 02:25:00,1.85587,1.85587,1.8556,1.8556,7740321.0
2008-12-12 02:26:00,1.85557,1.85557,1.85535,1.85543,4033437.0
2008-12-12 02:27:00,1.85524,1.85538,1.85504,1.85504,11852824.0
2008-12-12 02:28:00,1.85496,1.85502,1.8546,1.85484,2881170.0
2008-12-12 02:29:00,1.8549,1.85508,1.85476,1.85508,7162115.0
2008-12-12 02:30:00,1.8552,1.85542,1.8552,1.85533,8087809.0
2008-12-12 02:31:00,1.85546,1.85572,1.85546,1.85572,5288072.0
2008-12-12 02:32:00,1.85574,1.85578,1.85563,1.85565,9658687.0
2008-12-12 02:33:00,1.85543,1.85543,1.85529,1.85529,7085276.0
2008-12-12 02:34:00,1.85528,1.85528,1.85515,1.85522,12119014.0
2008-12-12 02:35:00,1.85521,1.85521,1.85488,1.85488,8315541.0
2008-12-12 02:36:00,1.85495,1.85508,1.85479,1.85479,12080615.0
2008-12-12 02:37:00,1.8546,1.8546,1.85429,1.85454,1610102.0
2008-12-12 02:38:00,1.85469,1.85495,1.85469,1.85476,3535354.0
2008-12-12 02:39:00,1.85479,1.85517,1.85479,1.85503,3645114.0
2008-12-12 02:40:00,1.85516,1.85536,1.85516,1.85534,2797381.0
2008-12-12 02:41:00,1.85521,1.85521,1.85487,1.85487,5567745.0
2008-12-12 02:42:00,1.85501,1.85522,1.85499,1.85515,19461765.0
2008-12-12 02:43:00,1.85532,1.85567,1.85532,1.85541,5013843.0
2008-12-12 02:44:00,1.85499,1.85503,1.85437,1.85454,9181277.0
2008-12-12 02:45:00,1.85468,1.85499,1.85468,1.85498,5810234.0
2008-12-12 02:46:00,1.85507,1.85525,1.85507,1.85524,17449778.0
2008-12-12 02:47:00,1.85517,1.85588,1.85517,1.85588,2920303.0
2008-12-12 02:48:00,1.85571,1.85571,1.85516,1.85555,4798883.0
2008-12-12 02:49:00,1.85559,1.85559,1.85407,1.85534,8935155.0
2008-12-12 02:50:00,1.85535,1.85552,1.855,1.855,6926299.0
2008-12-12 02:51:00,1.85485,1.85485,1.85447,1.85461,9930138.0
2008-12-12 02:52:00,1.85466,1.85493,1.85466,1.85472,7514440.0
2008-12-12 02:53:00,1.85465,1.8553,1.85465,1.8553,3558052.0
2008-12-12 02:54:00,1.85533,1.85533,1.85513,1.85513,6597021.0
2008-12-12 02:55:00,1.85506,1.85569,1.85506,1.85544,6293718.0
2008-12-12 02:56:00,1.85548,1.85559,1.85529,1.85543,6534401.0
2008-12-12 02:57:00,1.85537,1.85541,1.85516,1.85516,5136580.0
2008-12-12 02:58:00,1.85496,1.85496,1.85461,1.85467,8381932.0
2008-12-12 02:59:00,1.85466,1.85517,1.85466,1.85504,9562550.0
2008-12-12 03:00:00,1.85527,1.85531,1.85503,1.85503,8734252.0
2008-12-12 03:01:00,1.85487,1.85495,1.85471,1.85471,15970438.0
2008-12-12 03:02:00,1.85474,1.85492,1.85474,1.85492,12807315.0
2008-12-12 03:03:00,1.85499,1.85506,1.85487,1.85506,11578935.0
2008-12-12 03:04:00,1.8549,1.85503,1.85487,1.85503,11807834.0
2008-12-12 03:05:00,1.85509,1.85556,1.85509,1.85556,5217461.0
2008-12-12 03:06:00,1.85539,1.85549,1.85502,1.85536,4492054.0
2008-12-12 03:07:00,1.85562,1.8562,1.85562,1.8562,8415291.0
2008-12-12 03:08:00,1.85623,1.85631,1.85608,1.85625,8640692.0
2008-12-12 03:09:00,1.85639,1.85653,1.85628,1.85628,7192036.0
2008-12-12 03:10:00,1.85613,1.85613,1.8558,1.85582,13115932.0
2008-12-12 03:11:00,1.85582,1.85599,1.85579,1.85599,4277878.0
2008-12-12 03:12:00,1.85626,1.85655,1.85626,1.85655,1744435.0
2008-12-12 03:13:00,1.85657,1.85657,1.85649,1.85656,2548181.0
2008-12-12 03:14:00,1.85664,1.85691,1.85664,1.85684,5330627.0
2008-12-12 03:15:00,1.85678,1.85678,1.85647,1.85647,4265927.0
2008-12-12 03:16:00,1.85646,1.85649,1.85617,1.85617,9346697.0
2008-12-12 03:17:00,1.85652,1.85652,1.85612,1.85612,5903789.0
2008-12-12 03:18:00,1.8565,1.85661,1.85639,1.85661,4205522.0
2008-12-12 03:19:00,1.85674,1.85714,1.85674,1.85714,3598561.0
2008-12-12 03:20:00,1.8569,1.8569,1.8561,1.8561,4804185.0
2008-12-12 03:21:00,1.85579,1.85579,1.85546,1.85554,10712604.0
2008-12-12 03:22:00,1.85552,1.8557,1.85545,1.85566,6479326.0
2008-12-12 03:23:00,1.85548,1.85548,1.85497,1.85497,2607792.0
2008-12-12 03:24:00,1.85488,1.85494,1.8546,1.8546,11963773.0
2008-12-12 03:25:00,1.85472,1.85472,1.85443,1.85461,5900065.0
2008-12-12 03:26:00,1.8546,1.8547,1.85452,1.8547,6808759.0
2008-12-12 03:27:00,1.85475,1.8548,1.8546,1.85479,5719340.0
2008-12-12 03:28:00,1.85472,1.85499,1.85472,1.85499,10288309.0
2008-12-12 03:29:00,1.85507,1.85549,1.85501,1.85549,7600849.0
2008-12-12 03:30:00,1.85565,1.85606,1.85565,1.85606,5740950.0
2008-12-12 03:31:00,1.85603,1.85609,1.85603,1.85604,7530313.0
2008-12-12 03:32:00,1.85612,1.85621,1.85586,1.85586,5890875.0
2008-12-12 03:33:00,1.85588,1.85588,1.85557,1.85557,10880754.0
2008-12-12 03:34:00,1.85547,1.85558,1.8554,1.85558,4206095.0
2008-12-12 03:35:00,1.85572,1.85629,1.85572,1.85607,7025274.0
2008-12-12 03:36:00,1.85607,1.85615,1.85553,1.8559,11560808.0
2008-12-12 03:37:00,1.85577,1.85577,1.85533,1.85533,10612917.0
2008-12-12 03:38:00,1.85516,1.85516,1.85479,1.85483,12741865.0
2008-12-12 03:39:00,1.85476,1.8551,1.85476,1.8551,4154814.0
2008-12-12 03:40:00,1.85527,1.85527,1.85477,1.85488,7914035.0
2008-12-12 03:41:00,1.85497,1.85576,1.85497,1.85576,3458297.0
2008-12-12 03:42:00,1.85591,1.85622,1.85591,1.85622,5234736.0
2008-12-12 03:43:00,1.85629,1.85646,1.85618,1.85641,17663142.0
2008-12-12 03:44:00,1.8564,1.85663,1.85623,1.85663,6019437.0
2008-12-12 03:45:00,1.85649,1.85649,1.85607,1.85607,2375726.0
2008-12-12 03:46:00,1.85598,1.85598,1.85581,1.85584,12133965.0
2008-12-12 03:47:00,1.8558,1.8558,1.85556,1.85563,7915621.0
2008-12-12 03:48:00,1.85593,1.85648,1.85593,1.85648,8208120.0
2008-12-12 03:49:00,1.85662,1.85711,1.85662,1.85691,5756211.0
2008-12-12 03:50:00,1.8568,1.8568,1.85632,1.8565,9238243.0
2008-12-12 03:51:00,1.85645,1.85658,1.85636,1.85644,10534887.0
2008-12-12 03:52:00,1.85621,1.85621,1.8555,1.8555,3912860.0
2008-12-12 03:53:00,1.85553,1.85573,1.85553,1.85555,6869175.0
2008-12-12 03:54:00,1.85558,1.85562,1.85544,1.85547,7284744.0
2008-12-12 03:55:00,1.85556,1.8557,1.85548,1.85553,6722724.0
2008-12-12 03:56:00,1.85545,1.85565,1.85545,1.85551,3925686.0
2008-12-12 03:57:00,1.85559,1.85559,1.85536,1.85536,5080755.0
2008-12-12 03:58:00,1.85568,1.85634,1.85568,1.85634,4706730.0
2008-12-12 03:59:00,1.85663,1.85705,1.85663,1.85678,17492453.0
2008-12-12 04:00:00,1.85666,1.85666,1.85629,1.85629,7624219.0
2008-12-12 04:01:00,1.856,1.8561,1.85596,1.856,12551867.0
2008-12-12 04:02:00,1.85591,1.85591,1.85529,1.85529,5053455.0
2008-12-12 04:03:00,1.85523,1.85532,1.85521,1.85532,5107644.0
2008-12-12 04:04:00,1.85548,1.85623,1.85548,1.85623,6164036.0
2008-12-12 04:05:00,1.8564,1.85654,1.85633,1.85636,12447631.0
2008-12-12 04:06:00,1.85623,1.85623,1.85611,1.85616,5275049.0
2008-12-12 04:07:00,1.85604,1.85604,1.85568,1.85575,7889453.0
2008-12-12 04:08:00,1.85601,1.85663,1.85601,1.85663,8752827.0
2008-12-12 04:09:00,1.85678,1.85691,1.85677,1.85691,13247320.0
2008-12-12 04:10:00,1.8569,1.857,1.85672,1.85699,12724531.0
2008-12-12 04:11:00,1.85691,1.85702,1.85684,1.85684,4243342.0
2008-12-12 04:12:00,1.85681,1.85681,1.85641,1.85641,7723167.0
2008-12-12 04:13:00,1.85653,1.85653,1.8564,1.85652,5568832.0
2008-12-12 04:14:00,1.85647,1.85698,1.85647,1.85698,5393071.0
2008-12-12 04:15:00,1.85725,1.85751,1.85725,1.85738,4305832.0
2008-12-12 04:16:00,1.85731,1.85746,1.85707,1.85707,5218698.0
2008-12-12 04:17:00,1.85703,1.85703,1.85662,1.85662,6122054.0
2008-12-12 04:18:00,1.85655,1.85656,1.8564,1.85656,5362794.0
2008-12-12 04:19:00,1.85672,1.85744,1.85658,1.85744,10314934.0
2008-12-12 04:20:00,1.85764,1.85804,1.85764,1.85804,2411879.0
2008-12-12 04:21:00,1.85843,1.85876,1.85843,1.85876,8140095.0
2008-12-12 04:22:00,1.8587,1.85881,1.8587,1.85881,7814078.0
2008-12-12 04:23:00,1.85885,1.85903,1.8585,1.85884,7429379.0
2008-12-12 04:24:00,1.8586,1.8586,1.85817,1.85817,8675260.0
2008-12-12 04:25:00,1.8578,1.8578,1.85655,1.85655,8345713.0
2008-12-12 04:26:00,1.85617,1.85617,1.8556,1.85571,13684576.0
2008-12-12 04:27:00,1.85584,1.85606,1.8558,1.85606,5033452.0
2008-12-12 04:28:00,1.85617,1.85617,1.85601,1.85601,6675049.0
2008-12-12 04:29:00,1.85563,1.85638,1.85563,1.85638,8571679.0
2008-12-12 04:30:00,1.85655,1.85708,1.85655,1.85708,7523424.0
2008-12-12 04:31:00,1.85723,1.85744,1.85723,1.85729,5838949.0
2008-12-12 04:32:00,1.85724,1.8575,1.85718,1.8575,5718458.0
2008-12-12 04:33:00,1.85769,1.85809,1.85768,1.85768,3150060.0
2008-12-12 04:34:00,1.85746,1.85746,1.8559,1.8559,6362456.0
2008-12-12 04:35:00,1.85556,1.85556,1.85488,1.85521,7531087.0
2008-12-12 04:36:00,1.8553,1.85539,1.85518,1.85528,8388279.0
2008-12-12 04:37:00,1.85556,1.85595,1.85556,1.8559,11528938.0
2008-12-12 04:38:00,1.85589,1.85629,1.85587,1.85629,4446912.0
2008-12-12 04:39:00,1.85636,1.85636,1.85548,1.85548,3572666.0
2008-12-12 04:40:00,1.85538,1.85545,1.8549,1.8549,10667411.0
2008-12-12 04:41:00,1.85497,1.85515,1.85491,1.85515,2807382.0
2008-12-12 04:42:00,1.85543,1.85552,1.85483,1.85548,5416489.0
2008-12-12 04:43:00,1.85539,1.85542,1.85521,1.85521,3231322.0
2008-12-12 04:44:00,1.85504,1.85504,1.85456,1.85456,5526327.0
2008-12-12 04:45:00,1.85445,1.85455,1.85411,1.85411,5691736.0
2008-12-12 04:46:00,1.85389,1.85389,1.8533,1.8533,14324698.0
2008-12-12 04:47:00,1.85308,1.85315,1.85277,1.85277,2288423.0
2008-12-12 04:48:00,1.85273,1.85273,1.85228,1.85228,2901954.0
2008-12-12 04:49:00,1.85227,1.85227,1.85187,1.85204,6846715.0
2008-12-12 04:50:00,1.85208,1.85208,1.85118,1.85118,3215404.0
2008-12-12 04:51:00,1.85111,1.85111,1.85085,1.85085,5433976.0
2008-12-12 04:52:00,1.85081,1.85081,1.85014,1.85027,5632977.0
2008-12-12 04:53:00,1.85028,1.85058,1.85028,1.85058,6747124.0
2008-12-12 04:54:00,1.85042,1.85042,1.84879,1.85033,8864141.0
2008-12-12 04:55:00,1.85041,1.8511,1.85041,1.8511,5405284.0
2008-12-12 04:56:00,1.85143,1.8519,1.85143,1.8519,7571681.0
2008-12-12 04:57:00,1.85166,1.85216,1.85166,1.85216,5656964.0
2008-12-12 04:58:00,1.85223,1.85223,1.8519,1.85208,18921925.0
2008-12-12 04:59:00,1.85198,1.85218,1.8518,1.85218,13668120.0
2008-12-12 05:00:00,1.85214,1.85224,1.85204,1.85215,2871530.0
2008-12-12 05:01:00,1.8522,1.85226,1.8521,1.85226,3381625.0
2008-12-12 05:02:00,1.85216,1.85228,1.85216,1.85228,9298420.0
2008-12-12 05:03:00,1.85224,1.85224,1.85199,1.85216,11020766.0
2008-12-12 05:04:00,1.85215,1.85228,1.85214,1.85228,5113579.0
2008-12-12 05:05:00,1.85246,1.85327,1.85246,1.85318,4774612.0
2008-12-12 05:06:00,1.85344,1.85369,1.85344,1.85365,6755210.0
2008-12-12 05:07:00,1.85365,1.85365,1.85303,1.85303,5830030.0
2008-12-12 05:08:00,1.85257,1.85257,1.85217,1.85217,9241925.0
2008-12-12 05:09:00,1.85208,1.85208,1.85168,1.85168,2439529.0
2008-12-12 05:10:00,1.85163,1.85163,1.85083,1.85083,10564610.0
2008-12-12 05:11:00,1.85081,1.85086,1.85071,1.85075,7106655.0
2008-12-12 05:12:00,1.85071,1.85071,1.85032,1.85062,4800190.0
2008-12-12 05:13:00,1.85076,1.85098,1.85076,1.85098,21377654.0
2008-12-12 05:14:00,1.85107,1.85148,1.85101,1.85148,4235557.0
2008-12-12 05:15:00,1.85171,1.85179,1.85141,1.85141,4802124.0
2008-12-12 05:16:00,1.85126,1.85126,1.85056,1.85078,6842166.0
2008-12-12 05:17:00,1.85085,1.85087,1.85041,1.85041,5268143.0
2008-12-12 05:18:00,1.85016,1.85016,1.84944,1.84944,9201067.0
2008-12-12 05:19:00,1.84907,1.84908,1.8487,1.8487,6040456.0
2008-12-12 05:20:00,1.8485,1.84861,1.8477,1.8477,4664364.0
2008-12-12 05:21:00,1.84747,1.84756,1.847,1.84754,6965834.0
2008-12-12 05:22:00,1.8473,1.84826,1.84721,1.84826,5553793.0
2008-12-12 05:23:00,1.84818,1.84849,1.84818,1.84839,11060110.0
2008-12-12 05:24:00,1.84844,1.84871,1.84844,1.8486,5755343.0
2008-12-12 05:25:00,1.84876,1.84977,1.84876,1.84977,10558641.0
2008-12-12 05:26:00,1.84988,1.85008,1.8493,1.8493,10534679.0
2008-12-12 05:27:00,1.84949,1.85015,1.84949,1.84998,9742746.0
2008-12-12 05:28:00,1.84972,1.8507,1.84935,1.8507,5897564.0
2008-12-12 05:29:00,1.85094,1.8513,1.85065,1.85065,8914051.0
2008-12-12 05:30:00,1.85062,1.85085,1.85062,1.85081,9743485.0
2008-12-12 05:31:00,1.85091,1.85138,1.85091,1.85138,13838498.0
2008-12-12 05:32:00,1.85167,1.85301,1.85167,1.85301,6455891.0
2008-12-12 05:33:00,1.85302,1.85337,1.85299,1.85334,5197378.0
2008-12-12 05:34:00,1.85356,1.85402,1.85355,1.85402,13378600.0
2008-12-12 05:35:00,1.85407,1.85475,1.85407,1.85475,5339631.0
2008-12-12 05:36:00,1.8548,1.85519,1.85473,1.85519,9965821.0
2008-12-12 05:37:00,1.85526,1.85692,1.85526,1.85692,10254601.0
2008-12-12 05:38:00,1.85677,1.8573,1.85631,1.8573,8255493.0
2008-12-12 05:39:00,1.85757,1.85784,1.85711,1.85711,5886109.0
2008-12-12 05:40:00,1.8567,1.8567,1.8559,1.85591,10416889.0
2008-12-12 05:41:00,1.85571,1.85599,1.85571,1.85591,7634721.0
2008-12-12 05:42:00,1.85582,1.85582,1.85558,1.85565,10296863.0
2008-12-12 05:43:00,1.85551,1.85557,1.85516,1.85516,3923362.0
2008-12-12 05:44:00,1.85544,1.85713,1.85544,1.85713,5798875.0
2008-12-12 05:45:00,1.85745,1.85795,1.85745,1.85795,2227639.0
2008-12-12 05:46:00,1.85823,1.85826,1.85801,1.85826,14856653.0
2008-12-12 05:47:00,1.85825,1.85825,1.85781,1.85781,6138982.0
2008-12-12 05:48:00,1.85761,1.85761,1.85733,1.85733,5836390.0
2008-12-12 05:49:00,1.85731,1.85731,1.85679,1.85679,10646749.0
2008-12-12 05:50:00,1.85676,1.85676,1.85594,1.85594,15663587.0
2008-12-12 05:51:00,1.85605,1.85657,1.85605,1.85652,9709897.0
2008-12-12 05:52:00,1.85679,1.85722,1.85646,1.85646,11376321.0
2008-12-12 05:53:00,1.85622,1.85622,1.85552,1.85552,6950381.0
2008-12-12 05:54:00,1.85564,1.85592,1.85542,1.85592,11708571.0
2008-12-12 05:55:00,1.85612,1.85666,1.85612,1.85651,7548077.0
2008-12-12 05:56:00,1.85633,1.85633,1.85572,1.85577,3142195.0
2008-12-12 05:57:00,1.85565,1.85565,1.85491,1.85552,15200300.0
2008-12-12 05:58:00,1.85551,1.85638,1.85551,1.85638,3038038.0
2008-12-12 05:59:00,1.85683,1.85834,1.85683,1.85834,6925096.0
2008-12-12 06:00:00,1.8583,1.85835,1.85806,1.85807,9806700.0
2008-12-12 06:01:00,1.85815,1.85847,1.85813,1.85847,12814792.0
2008-12-12 06:02:00,1.85846,1.85857,1.85843,1.85843,7769747.0
2008-12-12 06:03:00,1.85839,1.85842,1.85828,1.85829,8965709.0
2008-12-12 06:04:00,1.85816,1.85816,1.85772,1.8578,10289845.0
2008-12-12 06:05:00,1.85773,1.85778,1.85763,1.85778,7594138.0
2008-12-12 06:06:00,1.85786,1.85817,1.85786,1.85817,7313355.0
2008-12-12 06:07:00,1.85814,1.85814,1.85785,1.85785,11030778.0
2008-12-12 06:08:00,1.85784,1.85839,1.85784,1.85799,7741283.0
2008-12-12 06:09:00,1.85812,1.85969,1.85812,1.85969,7361390.0
2008-12-12 06:10:00,1.85998,1.86169,1.85998,1.86169,13100844.0
2008-12-12 06:11:00,1.86153,1.86161,1.86069,1.86069,3938668.0
2008-12-12 06:12:00,1.8605,1.8605,1.85988,1.86,14880117.0
2008-12-12 06:13:00,1.86038,1.86093,1.86038,1.86073,8909771.0
2008-12-12 06:14:00,1.86055,1.86064,1.86031,1.86052,4909285.0
2008-12-12 06:15:00,1.8605,1.8605,1.85774,1.85774,7586404.0
2008-12-12 06:16:00,1.8575,1.85846,1.8575,1.85846,4300848.0
2008-12-12 06:17:00,1.8587,1.85899,1.8587,1.8587,3033660.0
2008-12-12 06:18:00,1.85853,1.85885,1.85853,1.85885,6065068.0
2008-12-12 06:19:00,1.85895,1.85901,1.85893,1.85893,3669105.0
2008-12-12 06:20:00,1.85918,1.85918,1.85888,1.8591,6112583.0
2008-12-12 06:21:00,1.85923,1.86001,1.85923,1.85956,8456046.0
2008-12-12 06:22:00,1.8597,1.86085,1.8597,1.86085,6300058.0
2008-12-12 06:23:00,1.86095,1.8627,1.86095,1.8627,7027340.0
2008-12-12 06:24:00,1.86313,1.86361,1.86313,1.86361,2991591.0
2008-12-12 06:25:00,1.86364,1.8639,1.86364,1.86367,22425020.0
2008-12-12 06:26:00,1.86362,1.86381,1.86356,1.86356,12346486.0
2008-12-12 06:27:00,1.86348,1.86394,1.86313,1.86394,9100136.0
2008-12-12 06:28:00,1.86404,1.86459,1.86404,1.86439,4769876.0
2008-12-12 06:29:00,1.86433,1.86433,1.86328,1.86328,5319692.0
2008-12-12 06:30:00,1.86289,1.86363,1.86289,1.86363,9471058.0
2008-12-12 06:31:00,1.86401,1.86481,1.86401,1.86432,3772051.0
2008-12-12 06:32:00,1.86451,1.86586,1.86451,1.8657,12365273.0
2008-12-12 06:33:00,1.8657,1.8657,1.8649,1.8649,10209627.0
2008-12-12 06:34:00,1.86468,1.86516,1.86468,1.86499,8056593.0
2008-12-12 06:35:00,1.86475,1.8648,1.86444,1.86444,5411749.0
2008-12-12 06:36:00,1.86437,1.86445,1.86425,1.86443,6808435.0
2008-12-12 06:37:00,1.86438,1.86464,1.86436,1.86436,3048368.0
2008-12-12 06:38:00,1.86464,1.86545,1.86464,1.86545,12253724.0
2008-12-12 06:39:00,1.86531,1.86531,1.86417,1.86417,9702952.0
2008-12-12 06:40:00,1.8639,1.8639,1.86302,1.86302,3682042.0
2008-12-12 06:41:00,1.86305,1.86363,1.8626,1.86348,11555307.0
2008-12-12 06:42:00,1.8634,1.86354,1.86285,1.86285,6506773.0
2008-12-12 06:43:00,1.86305,1.86487,1.86305,1.86487,9410979.0
2008-12-12 06:44:00,1.86482,1.86493,1.86446,1.86446,3534126.0
2008-12-12 06:45:00,1.86424,1.86424,1.86257,1.86257,6400752.0
2008-12-12 06:46:00,1.86285,1.86285,1.86212,1.86246,6825800.0
2008-12-12 06:47:00,1.86278,1.86342,1.86278,1.8632,6059539.0
2008-12-12 06:48:00,1.86268,1.86268,1.86179,1.862,3754374.0
2008-12-12 06:49:00,1.86191,1.86191,1.86082,1.86091,6655756.0
2008-12-12 06:50:00,1.86083,1.86091,1.86045,1.86091,6502399.0
2008-12-12 06:51:00,1.861,1.86139,1.861,1.86139,11242356.0
2008-12-12 06:52:00,1.86139,1.86179,1.86139,1.86179,2965166.0
2008-12-12 06:53:00,1.86182,1.8625,1.86182,1.8625,5182415.0
2008-12-12 06:54:00,1.86259,1.86303,1.86259,1.86303,7252998.0
2008-12-12 06:55:00,1.86305,1.86356,1.86305,1.86356,12375038.0
2008-12-12 06:56:00,1.86363,1.86405,1.86363,1.86405,5755898.0
2008-12-12 06:57:00,1.8641,1.86447,1.8641,1.86447,3661371.0
2008-12-12 06:58:00,1.86459,1.86459,1.86381,1.86386,3849368.0
2008-12-12 06:59:00,1.86398,1.86425,1.86398,1.86425,5068397.0
2008-12-12 07:00:00,1.86409,1.86409,1.86281,1.86281,8879314.0
2008-12-12 07:01:00,1.8625,1.86262,1.86233,1.86262,9007210.0
2008-12-12 07:02:00,1.86264,1.8629,1.86264,1.8629,7459383.0
2008-12-12 07:03:00,1.86283,1.8632,1.86258,1.8632,11103317.0
2008-12-12 07:04:00,1.86307,1.86316,1.86232,1.86235,5220093.0
2008-12-12 07:05:00,1.86231,1.86231,1.86151,1.86151,7880326.0
2008-12-12 07:06:00,1.86121,1.8624,1.8612,1.8624,11443187.0
2008-12-12 07:07:00,1.86255,1.86388,1.86255,1.86361,10553051.0
2008-12-12 07:08:00,1.86341,1.86367,1.8634,1.86342,10515656.0
2008-12-12 07:09:00,1.86318,1.86318,1.86215,1.86215,6418317.0
2008-12-12 07:10:00,1.86193,1.86193,1.86101,1.86101,16042473.0
2008-12-12 07:11:00,1.86099,1.8612,1.86045,1.8612,5200272.0
2008-12-12 07:12:00,1.86156,1.86257,1.86148,1.86257,12075875.0
2008-12-12 07:13:00,1.86302,1.86357,1.86302,1.86357,8577743.0
2008-12-12 07:14:00,1.86344,1.86348,1.86312,1.86312,5913617.0
2008-12-12 07:15:00,1.8629,1.86322,1.86288,1.8631,6685054.0
2008-12-12 07:16:00,1.86351,1.86358,1.86311,1.86358,6314142.0
2008-12-12 07:17:00,1.86364,1.86364,1.86309,1.86349,13095826.0
2008-12-12 07:18:00,1.86322,1.86322,1.86293,1.86293,6435987.0
2008-12-12 07:19:00,1.86294,1.86303,1.86288,1.863,5076145.0
2008-12-12 07:20:00,1.86259,1.86259,1.86247,1.86247,692585.0
2008-12-12 07:21:00,1.86241,1.86279,1.86222,1.86279,7199307.0
2008-12-12 07:22:00,1.86282,1.86282,1.8624,1.8624,5874135.0
2008-12-12 07:23:00,1.86202,1.86202,1.86079,1.86108,4288038.0
2008-12-12 07:24:00,1.86124,1.86175,1.86124,1.86134,5520124.0
2008-12-12 07:25:00,1.86111,1.86116,1.86099,1.86099,3736836.0
2008-12-12 07:26:00,1.86092,1.86092,1.86073,1.86082,10024219.0
2008-12-12 07:27:00,1.86094,1.86148,1.86094,1.86148,7168138.0
2008-12-12 07:28:00,1.86126,1.86126,1.86051,1.86051,8562169.0
2008-12-12 07:29:00,1.86046,1.86054,1.86016,1.86054,7285674.0
2008-12-12 07:30:00,1.86086,1.86174,1.86086,1.86174,7819550.0
2008-12-12 07:31:00,1.86172,1.86325,1.86172,1.86325,4388604.0
2008-12-12 07:32:00,1.86324,1.86332,1.86313,1.86313,6934895.0
2008-12-12 07:33:00,1.86326,1.86366,1.86326,1.86366,4022171.0
2008-12-12 07:34:00,1.86406,1.8645,1.86406,1.8643,3983189.0
2008-12-12 07:35:00,1.86429,1.86429,1.86394,1.8641,4593941.0
2008-12-12 07:36:00,1.86397,1.86407,1.86391,1.86407,5418105.0
2008-12-12 07:37:00,1.86432,1.86476,1.86422,1.86467,13487254.0
2008-12-12 07:38:00,1.86474,1.86552,1.86474,1.86552,4715678.0
2008-12-12 07:39:00,1.8656,1.86624,1.86556,1.86624,3916192.0
2008-12-12 07:40:00,1.86649,1.867,1.86649,1.867,3283050.0
2008-12-12 07:41:00,1.86696,1.86696,1.86667,1.86667,3602350.0
2008-12-12 07:42:00,1.86678,1.86696,1.86674,1.86689,2914439.0
2008-12-12 07:43:00,1.86671,1.86673,1.86619,1.86619,16316589.0
2008-12-12 07:44:00,1.86598,1.86598,1.86556,1.86556,15519431.0
2008-12-12 07:45:00,1.86565,1.86585,1.86565,1.86585,8017871.0
2008-12-12 07:46:00,1.86595,1.86613,1.86556,1.86556,3598290.0
2008-12-12 07:47:00,1.86544,1.86544,1.86518,1.86541,2845885.0
2008-12-12 07:48:00,1.86548,1.86608,1.86548,1.86587,8408878.0
2008-12-12 07:49:00,1.86569,1.86594,1.86529,1.86594,9930606.0
2008-12-12 07:50:00,1.86628,1.86693,1.86621,1.86693,2976354.0
2008-12-12 07:51:00,1.8671,1.86741,1.8671,1.86713,9876902.0
2008-12-12 07:52:00,1.86697,1.86697,1.86529,1.86529,5944211.0
2008-12-12 07:53:00,1.86512,1.86512,1.86459,1.86461,7400178.0
2008-12-12 07:54:00,1.86453,1.86488,1.86437,1.86488,7838881.0
2008-12-12 07:55:00,1.86458,1.86458,1.86393,1.86422,7380260.0
2008-12-12 07:56:00,1.86414,1.86446,1.86375,1.86375,8258572.0
2008-12-12 07:57:00,1.86323,1.86323,1.86287,1.86313,6638589.0
2008-12-12 07:58:00,1.86267,1.86267,1.86224,1.86224,3410929.0
2008-12-12 07:59:00,1.86217,1.86217,1.86172,1.86196,3039273.0
2008-12-12 08:00:00,1.8623,1.86256,1.8623,1.86256,7439514.0
2008-12-12 08:01:00,1.86273,1.86322,1.86273,1.86316,20005580.0
2008-12-12 08:02:00,1.86323,1.86328,1.86306,1.86328,5282719.0
2008-12-12 08:03:00,1.86341,1.86437,1.86341,1.86437,11412729.0
2008-12-12 08:04:00,1.86426,1.86426,1.86356,1.86402,4074257.0
2008-12-12 08:05:00,1.86412,1.86412,1.8635,1.8635,10406113.0
2008-12-12 08:06:00,1.86339,1.86364,1.86308,1.86349,4502279.0
2008-12-12 08:07:00,1.86356,1.86396,1.86356,1.86364,5631710.0
2008-12-12 08:08:00,1.86319,1.86392,1.86286,1.86392,4385754.0
2008-12-12 08:09:00,1.86398,1.8645,1.86398,1.8645,7140259.0
2008-12-12 08:10:00,1.86452,1.86518,1.86438,1.86438,5802770.0
2008-12-12 08:11:00,1.86421,1.86421,1.8634,1.8634,7280965.0
2008-12-12 08:12:00,1.86388,1.86447,1.86388,1.86447,4965981.0
2008-12-12 08:13:00,1.86449,1.86449,1.86439,1.86446,4323325.0
2008-12-12 08:14:00,1.86419,1.86419,1.86373,1.86373,8469044.0
2008-12-12 08:15:00,1.86384,1.8644,1.86384,1.8644,20732734.0
2008-12-12 08:16:00,1.86451,1.86465,1.86449,1.86465,4642672.0
2008-12-12 08:17:00,1.86456,1.86456,1.86429,1.86445,8397285.0
2008-12-12 08:18:00,1.86475,1.86485,1.8641,1.8641,15814253.0
2008-12-12 08:19:00,1.86394,1.86394,1.86337,1.86337,6888057.0
2008-12-12 08:20:00,1.86339,1.8637,1.86334,1.86358,9236335.0
2008-12-12 08:21:00,1.86372,1.8638,1.86368,1.86368,7553259.0
2008-12-12 08:22:00,1.86362,1.86366,1.86311,1.86311,5892448.0
2008-12-12 08:23:00,1.86307,1.86325,1.86298,1.86325,7140157.0
2008-12-12 08:24:00,1.86322,1.8634,1.86322,1.86332,4388132.0
2008-12-12 08:25:00,1.86339,1.86359,1.86314,1.86359,9004165.0
2008-12-12 08:26:00,1.86382,1.86397,1.86379,1.86381,8294704.0
2008-12-12 08:27:00,1.86381,1.86381,1.86353,1.86353,9385495.0
2008-12-12 08:28:00,1.86336,1.86336,1.86305,1.86308,6783845.0
2008-12-12 08:29:00,1.86291,1.86291,1.86187,1.86243,15507163.0
2008-12-12 08:30:00,1.8626,1.86362,1.8626,1.86362,5059275.0
2008-12-12 08:31:00,1.86377,1.8649,1.86377,1.86461,11493180.0
2008-12-12 08:32:00,1.86481,1.86524,1.86481,1.86494,4440468.0
2008-12-12 08:33:00,1.86496,1.86525,1.86496,1.86525,13940559.0
2008-12-12 08:34:00,1.86528,1.86664,1.86528,1.86664,4722015.0
2008-12-12 08:35:00,1.86705,1.86813,1.86705,1.86813,9681224.0
2008-12-12 08:36:00,1.86839,1.86947,1.86839,1.86947,5902622.0
2008-12-12 08:37:00,1.86937,1.86937,1.86852,1.86852,2926799.0
2008-12-12 08:38:00,1.86865,1.86912,1.86856,1.86856,6472701.0
2008-12-12 08:39:00,1.86835,1.86863,1.86835,1.86863,4099652.0
2008-12-12 08:40:00,1.86852,1.86852,1.86765,1.86774,14719253.0
2008-12-12 08:41:00,1.86779,1.86784,1.86773,1.86776,3576902.0
2008-12-12 08:42:00,1.86756,1.86809,1.86746,1.86809,10972897.0
2008-12-12 08:43:00,1.86811,1.86811,1.86777,1.86777,6077959.0
2008-12-12 08:44:00,1.86763,1.86763,1.86753,1.86755,11823003.0
2008-12-12 08:45:00,1.86763,1.86773,1.86739,1.86773,10216602.0
2008-12-12 08:46:00,1.86791,1.86826,1.86791,1.86826,7944500.0
2008-12-12 08:47:00,1.86863,1.869,1.86863,1.869,4734879.0
2008-12-12 08:48:00,1.86912,1.8693,1.86906,1.86909,9504752.0
2008-12-12 08:49:00,1.86926,1.86983,1.86926,1.86983,4213926.0
2008-12-12 08:50:00,1.86981,1.86981,1.86899,1.86899,5268253.0
2008-12-12 08:51:00,1.8684,1.86845,1.86781,1.86802,4690223.0
2008-12-12 08:52:00,1.86818,1.86835,1.86812,1.86812,5480082.0
2008-12-12 08:53:00,1.86795,1.86795,1.86748,1.86762,4637771.0
2008-12-12 08:54:00,1.86757,1.86775,1.86757,1.86761,11165706.0
2008-12-12 08:55:00,1.8677,1.8677,1.86728,1.86728,12603895.0
2008-12-12 08:56:00,1.8672,1.8672,1.86695,1.86696,8984988.0
2008-12-12 08:57:00,1.86701,1.86702,1.86676,1.86676,11091671.0
2008-12-12 08:58:00,1.8668,1.8668,1.86667,1.86675,1310910.0
2008-12-12 08:59:00,1.86672,1.86689,1.86672,1.86689,7512709.0
2008-12-12 09:00:00,1.86688,1.86773,1.86688,1.86773,5751371.0
2008-12-12 09:01:00,1.8678,1.86833,1.86662,1.86833,3977954.0
2008-12-12 09:02:00,1.86845,1.86886,1.86733,1.86733,8485091.0
2008-12-12 09:03:00,1.8674,1.86756,1.86702,1.86702,6878374.0
2008-12-12 09:04:00,1.86697,1.86703,1.86627,1.86627,13582104.0
2008-12-12 09:05:00,1.86597,1.86623,1.86567,1.86623,6810449.0
2008-12-12 09:06:00,1.86606,1.86606,1.8657,1.8657,4165897.0
2008-12-12 09:07:00,1.86556,1.86556,1.86519,1.86554,4074764.0
2008-12-12 09:08:00,1.86561,1.86561,1.86509,1.86509,11730448.0
2008-12-12 09:09:00,1.86559,1.86586,1.86559,1.86586,1977430.0
2008-12-12 09:10:00,1.86596,1.86615,1.86585,1.86586,6738631.0
2008-12-12 09:11:00,1.86577,1.86602,1.86547,1.86547,7528219.0
2008-12-12 09:12:00,1.86568,1.8657,1.86498,1.86498,6628479.0
2008-12-12 09:13:00,1.86493,1.86493,1.86374,1.86374,4978420.0
2008-12-12 09:14:00,1.86332,1.86332,1.86291,1.86306,3802909.0
2008-12-12 09:15:00,1.86312,1.86327,1.86248,1.86248,7730953.0
2008-12-12 09:16:00,1.86255,1.86255,1.86183,1.86183,5989522.0
2008-12-12 09:17:00,1.86191,1.86191,1.86131,1.86131,10738382.0
2008-12-12 09:18:00,1.86121,1.86121,1.86079,1.86079,3683533.0
2008-12-12 09:19:00,1.86069,1.86069,1.86016,1.86016,5217813.0
2008-12-12 09:20:00,1.86016,1.86016,1.85965,1.85965,9101399.0
2008-12-12 09:21:00,1.85944,1.86024,1.85944,1.85994,10412251.0
2008-12-12 09:22:00,1.85966,1.85966,1.85903,1.85906,13311406.0
2008-12-12 09:23:00,1.85898,1.85905,1.85879,1.85905,5320027.0
2008-12-12 09:24:00,1.85905,1.85909,1.85896,1.85902,11977835.0
2008-12-12 09:25:00,1.85905,1.85924,1.85903,1.85921,11616356.0
2008-12-12 09:26:00,1.85956,1.8606,1.85956,1.86055,4599499.0
2008-12-12 09:27:00,1.86025,1.86025,1.85962,1.85981,11203925.0
2008-12-12 09:28:00,1.85978,1.8608,1.85978,1.8608,10285550.0
2008-12-12 09:29:00,1.86088,1.86091,1.86076,1.86091,6908876.0
2008-12-12 09:30:00,1.8609,1.86112,1.8609,1.86112,3558654.0
2008-12-12 09:31:00,1.86123,1.86276,1.86123,1.86276,12308304.0
2008-12-12 09:32:00,1.86295,1.8632,1.86252,1.86252,3981942.0
2008-12-12 09:33:00,1.86223,1.86223,1.86147,1.86147,9990292.0
2008-12-12 09:34:00,1.86139,1.86139,1.86104,1.86125,11896058.0
2008-12-12 09:35:00,1.86124,1.86124,1.86039,1.86039,8235905.0
2008-12-12 09:36:00,1.86052,1.86093,1.86052,1.86093,2945726.0
2008-12-12 09:37:00,1.86103,1.86156,1.86082,1.86156,4802523.0
2008-12-12 09:38:00,1.86188,1.86217,1.86188,1.86197,3515016.0
2008-12-12 09:39:00,1.86161,1.86161,1.86104,1.86111,4172919.0
2008-12-12 09:40:00,1.86098,1.86098,1.86039,1.86039,17645050.0
2008-12-12 09:41:00,1.86009,1.86009,1.85908,1.85958,8441678.0
2008-12-12 09:42:00,1.8594,1.8594,1.85798,1.8584,9931532.0
2008-12-12 09:43:00,1.85882,1.85979,1.85882,1.85979,4877402.0
2008-12-12 09:44:00,1.8599,1.85996,1.85946,1.85958,6038843.0
2008-12-12 09:45:00,1.85973,1.86031,1.85973,1.86031,3362306.0
2008-12-12 09:46:00,1.8605,1.86074,1.86049,1.86049,5521547.0
2008-12-12 09:47:00,1.85992,1.86004,1.85896,1.85896,11436656.0
2008-12-12 09:48:00,1.85894,1.85938,1.85893,1.85938,5486619.0
2008-12-12 09:49:00,1.85948,1.86136,1.85948,1.86136,17851530.0
2008-12-12 09:50:00,1.86172,1.8625,1.86171,1.8625,7921007.0
2008-12-12 09:51:00,1.86295,1.86363,1.86295,1.86355,6664739.0
2008-12-12 09:52:00,1.86356,1.86362,1.86255,1.86255,25097535.0
2008-12-12 09:53:00,1.86253,1.86378,1.86253,1.86378,9412744.0
2008-12-12 09:54:00,1.86373,1.86376,1.86359,1.86368,10353771.0
2008-12-12 09:55:00,1.86346,1.8636,1.86299,1.8636,5116205.0
2008-12-12 09:56:00,1.86357,1.86357,1.86292,1.86292,6551208.0
2008-12-12 09:57:00,1.86265,1.8629,1.86234,1.8629,6121375.0
2008-12-12 09:58:00,1.86293,1.86444,1.86293,1.86441,4572841.0
2008-12-12 09:59:00,1.86461,1.86497,1.86461,1.86492,7583403.0
2008-12-12 10:00:00,1.86548,1.86548,1.86493,1.86493,7209522.0
2008-12-12 10:01:00,1.86475,1.86475,1.86364,1.86364,13164660.0
2008-12-12 10:02:00,1.86328,1.86328,1.8626,1.8626,23744432.0
2008-12-12 10:03:00,1.86195,1.86341,1.86195,1.86341,5861616.0
2008-12-12 10:04:00,1.86375,1.86412,1.86375,1.86407,6392675.0
2008-12-12 10:05:00,1.86389,1.86389,1.86343,1.86343,3838309.0
2008-12-12 10:06:00,1.86325,1.8639,1.86316,1.86371,4239283.0
2008-12-12 10:07:00,1.8637,1.8637,1.86298,1.86298,6432500.0
2008-12-12 10:08:00,1.86278,1.86281,1.86257,1.86263,2990357.0
2008-12-12 10:09:00,1.86256,1.86256,1.86227,1.86227,2742881.0
2008-12-12 10:10:00,1.8622,1.8622,1.86162,1.86162,12216297.0
2008-12-12 10:11:00,1.86155,1.86155,1.86114,1.86114,7018097.0
2008-12-12 10:12:00,1.86101,1.86101,1.86028,1.86032,6380855.0
2008-12-12 10:13:00,1.86015,1.86015,1.85961,1.85961,16008413.0
2008-12-12 10:14:00,1.85948,1.85948,1.85877,1.85877,3423216.0
2008-12-12 10:15:00,1.85873,1.85873,1.85784,1.8583,22891836.0
2008-12-12 10:16:00,1.85866,1.85946,1.85866,1.85946,3330667.0
2008-12-12 10:17:00,1.85925,1.85925,1.85834,1.85834,9762207.0
2008-12-12 10:18:00,1.85822,1.85866,1.85822,1.85866,6054157.0
2008-12-12 10:19:00,1.85881,1.8594,1.85881,1.85899,9004376.0
2008-12-12 10:20:00,1.85921,1.85959,1.85912,1.85912,5559520.0
2008-12-12 10:21:00,1.85936,1.85936,1.85866,1.85866,8377543.0
2008-12-12 10:22:00,1.8583,1.8583,1.85721,1.85721,5195772.0
2008-12-12 10:23:00,1.85723,1.85797,1.85684,1.85797,18427507.0
2008-12-12 10:24:00,1.85792,1.85825,1.85752,1.85752,4104308.0
2008-12-12 10:25:00,1.85756,1.85815,1.85756,1.85794,8095824.0
2008-12-12 10:26:00,1.85805,1.85822,1.85786,1.85811,6732187.0
2008-12-12 10:27:00,1.85822,1.85899,1.85822,1.85899,5230025.0
2008-12-12 10:28:00,1.85933,1.86011,1.85933,1.86011,11617515.0
2008-12-12 10:29:00,1.86002,1.86024,1.86002,1.86024,4853606.0
2008-12-12 10:30:00,1.86026,1.86073,1.86023,1.86023,9438796.0
2008-12-12 10:31:00,1.85971,1.86001,1.8591,1.86001,7600171.0
2008-12-12 10:32:00,1.86041,1.86067,1.86033,1.86033,15718294.0
2008-12-12 10:33:00,1.86043,1.86166,1.86043,1.86166,9123894.0
2008-12-12 10:34:00,1.86167,1.86217,1.86167,1.86211,6851726.0
2008-12-12 10:35:00,1.86189,1.86207,1.86166,1.862,10242352.0
2008-12-12 10:36:00,1.862,1.86206,1.8614,1.8614,29406039.0
2008-12-12 10:37:00,1.86141,1.86195,1.86141,1.86195,10764773.0
2008-12-12 10:38:00,1.86169,1.86169,1.86108,1.86111,10332533.0
2008-12-12 10:39:00,1.86107,1.86111,1.86096,1.86111,5495567.0
2008-12-12 10:40:00,1.86109,1.86155,1.86105,1.86155,7966816.0
2008-12-12 10:41:00,1.8616,1.86171,1.86124,1.86124,5687758.0
2008-12-12 10:42:00,1.86098,1.86098,1.85967,1.85967,8338597.0
2008-12-12 10:43:00,1.8597,1.85989,1.8595,1.85989,327623308.0
2008-12-12 10:44:00,1.86009,1.86026,1.86003,1.86003,4674301.0
2008-12-12 10:45:00,1.8602,1.86073,1.8602,1.86073,6168010.0
2008-12-12 10:46:00,1.86079,1.86116,1.86079,1.86116,5006239.0
2008-12-12 10:47:00,1.86111,1.86134,1.86111,1.86134,5854898.0
2008-12-12 10:48:00,1.86142,1.86142,1.86026,1.86026,6860316.0
2008-12-12 10:49:00,1.85987,1.85987,1.85944,1.85944,7924402.0
2008-12-12 10:50:00,1.85948,1.85974,1.85948,1.8597,5970633.0
2008-12-12 10:51:00,1.85964,1.85967,1.85932,1.85932,9192704.0
2008-12-12 10:52:00,1.85763,1.85858,1.8573,1.8573,5847997.0
2008-12-12 10:53:00,1.85712,1.85712,1.85584,1.85584,6599184.0
2008-12-12 10:54:00,1.8557,1.8557,1.85525,1.85525,8283328.0
2008-12-12 10:55:00,1.85516,1.85516,1.85467,1.85481,4511643.0
2008-12-12 10:56:00,1.85473,1.85476,1.85459,1.85459,5282307.0
2008-12-12 10:57:00,1.8544,1.85456,1.85422,1.85456,3567475.0
2008-12-12 10:58:00,1.85438,1.85473,1.85418,1.85473,2622924.0
2008-12-12 10:59:00,1.8552,1.8563,1.8552,1.8563,8668351.0
2008-12-12 11:00:00,1.8567,1.85753,1.85651,1.85651,1812105.0
2008-12-12 11:01:00,1.85628,1.85638,1.85602,1.85638,12517225.0
2008-12-12 11:02:00,1.85648,1.85709,1.85648,1.85709,12886993.0
2008-12-12 11:03:00,1.85703,1.85703,1.85646,1.85646,9629443.0
2008-12-12 11:04:00,1.85652,1.85669,1.85652,1.85664,5112618.0
2008-12-12 11:05:00,1.85652,1.85675,1.8565,1.85675,3366472.0
2008-12-12 11:06:00,1.85698,1.85751,1.85698,1.8571,3696881.0
2008-12-12 11:07:00,1.8571,1.85737,1.8571,1.85737,6832158.0
2008-12-12 11:08:00,1.8574,1.85786,1.8574,1.85759,3532320.0
2008-12-12 11:09:00,1.85772,1.85821,1.85772,1.85811,14413443.0
2008-12-12 11:10:00,1.85814,1.85866,1.85814,1.85866,4291649.0
2008-12-12 11:11:00,1.85893,1.85969,1.85893,1.85969,20954460.0
2008-12-12 11:12:00,1.85986,1.85986,1.85898,1.85924,4881760.0
2008-12-12 11:13:00,1.859,1.859,1.85825,1.85825,3234471.0
2008-12-12 11:14:00,1.85806,1.8582,1.85765,1.85765,12312462.0
2008-12-12 11:15:00,1.85736,1.85736,1.8565,1.85667,5535610.0
2008-12-12 11:16:00,1.85656,1.8568,1.85656,1.85664,5748700.0
2008-12-12 11:17:00,1.85676,1.85693,1.85675,1.85693,10829195.0
2008-12-12 11:18:00,1.85706,1.85728,1.85696,1.8572,4992177.0
2008-12-12 11:19:00,1.85721,1.85737,1.8568,1.85737,16425209.0
2008-12-12 11:20:00,1.85756,1.8579,1.85756,1.85788,3431542.0
2008-12-12 11:21:00,1.85813,1.85938,1.85813,1.85938,12066196.0
2008-12-12 11:22:00,1.85946,1.86026,1.85946,1.86026,17470167.0
2008-12-12 11:23:00,1.85992,1.86004,1.85992,1.86003,2037247.0
2008-12-12 11:24:00,1.86014,1.86014,1.85988,1.85988,4231768.0
2008-12-12 11:25:00,1.85977,1.85989,1.85954,1.85989,11152088.0
2008-12-12 11:26:00,1.85986,1.85986,1.85955,1.85955,12470883.0
2008-12-12 11:27:00,1.85963,1.86082,1.85963,1.86082,11567362.0
2008-12-12 11:28:00,1.86106,1.86137,1.86106,1.86111,9941656.0
2008-12-12 11:29:00,1.86115,1.86145,1.86113,1.86121,2247536.0
2008-12-12 11:30:00,1.8613,1.86248,1.8613,1.86248,5222077.0
2008-12-12 11:31:00,1.86253,1.86269,1.86234,1.86266,9311273.0
2008-12-12 11:32:00,1.8628,1.86318,1.8628,1.86304,4432743.0
2008-12-12 11:33:00,1.86294,1.86349,1.86293,1.86349,4808216.0
2008-12-12 11:34:00,1.8636,1.86398,1.8636,1.86398,6179736.0
2008-12-12 11:35:00,1.86394,1.86435,1.86368,1.86368,6534440.0
2008-12-12 11:36:00,1.86362,1.86388,1.8633,1.86388,9697076.0
2008-12-12 11:37:00,1.86409,1.86466,1.86409,1.86466,11567647.0
2008-12-12 11:38:00,1.86487,1.86574,1.86487,1.86574,6257187.0
2008-12-12 11:39:00,1.8658,1.8658,1.86538,1.8657,5471335.0
2008-12-12 11:40:00,1.86584,1.86629,1.86584,1.86624,13745599.0
2008-12-12 11:41:00,1.86618,1.86633,1.86618,1.86632,3926076.0
2008-12-12 11:42:00,1.86649,1.86649,1.86581,1.86581,5643134.0
2008-12-12 11:43:00,1.86568,1.86574,1.86523,1.86523,9110494.0
2008-12-12 11:44:00,1.86533,1.86562,1.86528,1.86562,6250808.0
2008-12-12 11:45:00,1.86553,1.86553,1.86524,1.86524,8253263.0
2008-12-12 11:46:00,1.86519,1.86578,1.86514,1.86578,4572538.0
2008-12-12 11:47:00,1.86619,1.86685,1.86619,1.86652,14929896.0
2008-12-12 11:48:00,1.86607,1.86607,1.86533,1.86566,10379877.0
2008-12-12 11:49:00,1.86583,1.86721,1.86582,1.86721,6483283.0
2008-12-12 11:50:00,1.86748,1.86757,1.86745,1.86745,12412578.0
2008-12-12 11:51:00,1.8671,1.8671,1.86613,1.86613,5508971.0
2008-12-12 11:52:00,1.86583,1.86583,1.86502,1.86502,9962927.0
2008-12-12 11:53:00,1.8651,1.86582,1.8651,1.86582,5344357.0
2008-12-12 11:54:00,1.86605,1.86623,1.86554,1.86623,4518575.0
2008-12-12 11:55:00,1.86611,1.86611,1.86563,1.86582,5016579.0
2008-12-12 11:56:00,1.86571,1.86571,1.86519,1.86519,10488040.0
2008-12-12 11:57:00,1.86506,1.86506,1.86478,1.86478,7632097.0
2008-12-12 11:58:00,1.86459,1.86459,1.86337,1.86337,4493359.0
2008-12-12 11:59:00,1.8633,1.8633,1.86211,1.86211,23041331.0
2008-12-12 12:00:00,1.8619,1.8619,1.86019,1.86019,5481547.0
2008-12-12 12:01:00,1.86019,1.86041,1.85998,1.86041,6852648.0
2008-12-12 12:02:00,1.86056,1.86084,1.86056,1.86076,4790287.0
2008-12-12 12:03:00,1.86072,1.86072,1.85966,1.86015,7081097.0
2008-12-12 12:04:00,1.8601,1.86082,1.8601,1.86082,10687403.0
2008-12-12 12:05:00,1.86076,1.86155,1.86076,1.86155,8200818.0
2008-12-12 12:06:00,1.86187,1.86288,1.86187,1.86288,4669978.0
2008-12-12 12:07:00,1.86316,1.86369,1.86316,1.86351,8854944.0
2008-12-12 12:08:00,1.86352,1.86414,1.86352,1.86382,5958075.0
2008-12-12 12:09:00,1.86405,1.86483,1.86405,1.86483,2949056.0
2008-12-12 12:10:00,1.86484,1.86522,1.86476,1.86522,6562582.0
2008-12-12 12:11:00,1.86531,1.86545,1.86523,1.86545,7783934.0
2008-12-12 12:12:00,1.86554,1.8656,1.86537,1.86538,7571345.0
2008-12-12 12:13:00,1.86564,1.86591,1.86535,1.8658,6696115.0
2008-12-12 12:14:00,1.86548,1.86551,1.86528,1.86528,6996033.0
2008-12-12 12:15:00,1.86535,1.86535,1.86508,1.86508,8096275.0
2008-12-12 12:16:00,1.86492,1.8654,1.86481,1.8654,7714654.0
2008-12-12 12:17:00,1.86558,1.86578,1.86558,1.86578,8920178.0
2008-12-12 12:18:00,1.86573,1.86573,1.86547,1.86554,4811017.0
2008-12-12 12:19:00,1.8657,1.86591,1.8656,1.86591,3206180.0
2008-12-12 12:20:00,1.86595,1.86598,1.86565,1.86565,12416227.0
2008-12-12 12:21:00,1.86553,1.86581,1.86532,1.86581,8519007.0
2008-12-12 12:22:00,1.86611,1.86694,1.86611,1.86694,12189513.0
2008-12-12 12:23:00,1.86704,1.86747,1.86679,1.86747,8707572.0
2008-12-12 12:24:00,1.86773,1.86833,1.86773,1.86833,10342999.0
2008-12-12 12:25:00,1.86855,1.8689,1.86855,1.8689,11722255.0
2008-12-12 12:26:00,1.86879,1.86902,1.86856,1.86856,6393811.0
2008-12-12 12:27:00,1.86833,1.86833,1.86762,1.86762,3618886.0
2008-12-12 12:28:00,1.86744,1.86748,1.86684,1.86684,4893336.0
2008-12-12 12:29:00,1.86676,1.86703,1.86638,1.86638,2416468.0
2008-12-12 12:30:00,1.86636,1.86636,1.8657,1.8657,25612745.0
2008-12-12 12:31:00,1.86563,1.86563,1.86519,1.86531,11071197.0
2008-12-12 12:32:00,1.86509,1.86515,1.86482,1.86482,5386077.0
2008-12-12 12:33:00,1.8647,1.8647,1.86414,1.86416,6641141.0
2008-12-12 12:34:00,1.86405,1.86405,1.86331,1.86331,13836235.0
2008-12-12 12:35:00,1.86338,1.8634,1.86185,1.86291,2389229.0
2008-12-12 12:36:00,1.86285,1.86285,1.8626,1.8627,16279099.0
2008-12-12 12:37:00,1.86262,1.86262,1.86222,1.86225,7825858.0
2008-12-12 12:38:00,1.86202,1.86214,1.86132,1.86214,3850641.0
2008-12-12 12:39:00,1.8626,1.86305,1.8626,1.86297,11001698.0
2008-12-12 12:40:00,1.86308,1.86337,1.86308,1.86317,8023096.0
2008-12-12 12:41:00,1.86317,1.86317,1.86271,1.86291,8326745.0
2008-12-12 12:42:00,1.86324,1.86412,1.86324,1.86412,8138427.0
2008-12-12 12:43:00,1.86417,1.86427,1.86381,1.86381,6886186.0
2008-12-12 12:44:00,1.86371,1.86371,1.8633,1.8633,10670208.0
2008-12-12 12:45:00,1.86319,1.86319,1.86244,1.86244,18776188.0
2008-12-12 12:46:00,1.86281,1.86341,1.86281,1.86319,6253169.0
2008-12-12 12:47:00,1.86323,1.86389,1.86323,1.86389,9171561.0
2008-12-12 12:48:00,1.86372,1.86376,1.86358,1.86376,6535085.0
2008-12-12 12:49:00,1.86389,1.86433,1.86389,1.86433,7270118.0
2008-12-12 12:50:00,1.86439,1.86439,1.86401,1.86401,9788291.0
2008-12-12 12:51:00,1.86385,1.86385,1.86365,1.86377,11494224.0
2008-12-12 12:52:00,1.8637,1.8637,1.86252,1.86252,9120792.0
2008-12-12 12:53:00,1.86261,1.86261,1.86214,1.86214,9377061.0
2008-12-12 12:54:00,1.86204,1.86204,1.8616,1.8616,5891276.0
2008-12-12 12:55:00,1.86158,1.86158,1.86076,1.86076,4465971.0
2008-12-12 12:56:00,1.86048,1.86049,1.86014,1.86014,11464395.0
2008-12-12 12:57:00,1.86012,1.86061,1.86005,1.86049,2545147.0
2008-12-12 12:58:00,1.86115,1.8614,1.86115,1.86139,5853404.0
2008-12-12 12:59:00,1.86155,1.86155,1.86102,1.86102,3459647.0
2008-12-12 13:00:00,1.86072,1.86072,1.85943,1.85974,7081610.0
2008-12-12 13:01:00,1.85939,1.85939,1.85839,1.85839,10145749.0
2008-12-12 13:02:00,1.85808,1.85843,1.8577,1.85843,3211627.0
2008-12-12 13:03:00,1.85888,1.85969,1.85888,1.85965,8083579.0
2008-12-12 13:04:00,1.85986,1.86048,1.85986,1.86048,6610579.0
2008-12-12 13:05:00,1.86039,1.86045,1.8601,1.8601,4820913.0
2008-12-12 13:06:00,1.85988,1.85994,1.85974,1.85986,6910809.0
2008-12-12 13:07:00,1.85972,1.85972,1.85935,1.85953,12120684.0
2008-12-12 13:08:00,1.85954,1.8597,1.85954,1.8597,6640404.0
2008-12-12 13:09:00,1.85953,1.85953,1.85908,1.85908,18128430.0
2008-12-12 13:10:00,1.85928,1.86005,1.85928,1.86005,6632529.0
2008-12-12 13:11:00,1.86034,1.86137,1.86034,1.86137,7949618.0
2008-12-12 13:12:00,1.86149,1.86169,1.86149,1.86158,5711910.0
2008-12-12 13:13:00,1.86146,1.8618,1.86144,1.86144,2347833.0
2008-12-12 13:14:00,1.86108,1.86108,1.86079,1.86079,21940438.0
2008-12-12 13:15:00,1.86059,1.86059,1.86018,1.8602,4914865.0
2008-12-12 13:16:00,1.86034,1.86035,1.86015,1.86035,8371033.0
2008-12-12 13:17:00,1.86043,1.86108,1.86043,1.86108,2553975.0
2008-12-12 13:18:00,1.86111,1.86133,1.8609,1.86133,9799214.0
2008-12-12 13:19:00,1.8613,1.86144,1.86121,1.86126,4470066.0
2008-12-12 13:20:00,1.86124,1.86124,1.86058,1.86058,7637540.0
2008-12-12 13:21:00,1.86048,1.86048,1.86013,1.86032,7911344.0
2008-12-12 13:22:00,1.86032,1.86059,1.85989,1.85989,5130256.0
2008-12-12 13:23:00,1.85989,1.85989,1.85968,1.8597,6593062.0
2008-12-12 13:24:00,1.85951,1.85951,1.85919,1.85919,3469336.0
2008-12-12 13:25:00,1.85917,1.85917,1.85897,1.85905,5591483.0
2008-12-12 13:26:00,1.85913,1.85961,1.85913,1.85961,5388797.0
2008-12-12 13:27:00,1.85959,1.85965,1.85928,1.85928,5480551.0
2008-12-12 13:28:00,1.85924,1.85927,1.85893,1.85893,14960059.0
2008-12-12 13:29:00,1.85891,1.85891,1.85847,1.85847,15279913.0
2008-12-12 13:30:00,1.8586,1.85949,1.8586,1.85897,11728317.0
2008-12-12 13:31:00,1.85874,1.85876,1.85854,1.85854,11285802.0
2008-12-12 13:32:00,1.85828,1.85911,1.85828,1.85911,11669589.0
2008-12-12 13:33:00,1.85929,1.8594,1.85914,1.8594,6589073.0
2008-12-12 13:34:00,1.85922,1.85922,1.85847,1.85847,5171774.0
2008-12-12 13:35:00,1.85825,1.85825,1.858,1.85811,18876924.0
2008-12-12 13:36:00,1.8582,1.85844,1.85785,1.85844,8360543.0
2008-12-12 13:37:00,1.85855,1.85865,1.85843,1.85865,11225104.0
2008-12-12 13:38:00,1.85875,1.85916,1.85844,1.85916,9167270.0
2008-12-12 13:39:00,1.85925,1.86002,1.85925,1.86002,5820788.0
2008-12-12 13:40:00,1.85992,1.86006,1.8598,1.86006,4457228.0
2008-12-12 13:41:00,1.86024,1.8607,1.86024,1.8607,10679394.0
2008-12-12 13:42:00,1.86061,1.86171,1.86061,1.86171,11299801.0
2008-12-12 13:43:00,1.86184,1.8622,1.86184,1.86216,5011863.0
2008-12-12 13:44:00,1.86205,1.86211,1.8613,1.8613,4328093.0
2008-12-12 13:45:00,1.86126,1.86177,1.86126,1.86177,6153947.0
2008-12-12 13:46:00,1.86163,1.86163,1.86119,1.86123,7130172.0
2008-12-12 13:47:00,1.86117,1.86117,1.86083,1.86116,8732628.0
2008-12-12 13:48:00,1.86129,1.86146,1.86103,1.86103,5988672.0
2008-12-12 13:49:00,1.86095,1.86147,1.86095,1.86126,5494426.0
2008-12-12 13:50:00,1.86112,1.86112,1.85974,1.85974,6164607.0
2008-12-12 13:51:00,1.85962,1.85962,1.85809,1.85809,15466098.0
2008-12-12 13:52:00,1.85792,1.85792,1.85627,1.85666,23639442.0
2008-12-12 13:53:00,1.85668,1.85729,1.85652,1.85729,5495257.0
2008-12-12 13:54:00,1.85747,1.85807,1.85747,1.85807,7642020.0
2008-12-12 13:55:00,1.85843,1.85895,1.85843,1.85849,1640175.0
2008-12-12 13:56:00,1.85839,1.85839,1.85808,1.85814,3083628.0
2008-12-12 13:57:00,1.85809,1.85809,1.85785,1.85801,10333180.0
2008-12-12 13:58:00,1.85788,1.85788,1.8576,1.85767,10808675.0
2008-12-12 13:59:00,1.8578,1.85813,1.85763,1.85813,10809530.0
2008-12-12 14:00:00,1.85828,1.85835,1.8582,1.85835,15212137.0
2008-12-12 14:01:00,1.85826,1.85826,1.85755,1.85755,15534029.0
2008-12-12 14:02:00,1.85739,1.85742,1.85694,1.85694,41016690.0
2008-12-12 14:03:00,1.85715,1.85788,1.85715,1.85755,5471670.0
2008-12-12 14:04:00,1.85761,1.85777,1.85752,1.85777,5764360.0
2008-12-12 14:05:00,1.85769,1.85769,1.85696,1.85696,15888175.0
2008-12-12 14:06:00,1.85698,1.85742,1.85698,1.85742,10714518.0
2008-12-12 14:07:00,1.85754,1.85764,1.85739,1.85752,2387373.0
2008-12-12 14:08:00,1.85707,1.85707,1.85608,1.85608,8547690.0
2008-12-12 14:09:00,1.85591,1.85591,1.85566,1.85591,9671201.0
2008-12-12 14:10:00,1.85601,1.85602,1.85575,1.85584,5513294.0
2008-12-12 14:11:00,1.85564,1.85564,1.85483,1.85483,7639602.0
2008-12-12 14:12:00,1.85464,1.85467,1.85451,1.85467,11836193.0
2008-12-12 14:13:00,1.85514,1.85594,1.8551,1.85594,19783350.0
2008-12-12 14:14:00,1.85612,1.85654,1.85612,1.85649,12816216.0
2008-12-12 14:15:00,1.8565,1.85703,1.8565,1.85659,8221309.0
2008-12-12 14:16:00,1.85648,1.85657,1.85574,1.85574,4446233.0
2008-12-12 14:17:00,1.85537,1.85627,1.85537,1.85627,15323099.0
2008-12-12 14:18:00,1.85628,1.85628,1.85578,1.85605,17007034.0
2008-12-12 14:19:00,1.85603,1.85684,1.85603,1.85669,9984645.0
2008-12-12 14:20:00,1.85656,1.85789,1.85656,1.85789,13472033.0
2008-12-12 14:21:00,1.85781,1.85781,1.85691,1.85691,5523463.0
2008-12-12 14:22:00,1.85669,1.85678,1.85661,1.85661,4356918.0
2008-12-12 14:23:00,1.85686,1.85703,1.85681,1.85681,1813042.0
2008-12-12 14:24:00,1.85693,1.85705,1.85679,1.85688,4665553.0
2008-12-12 14:25:00,1.857,1.85749,1.857,1.85749,5426341.0
2008-12-12 14:26:00,1.85749,1.85749,1.85719,1.85719,6240557.0
2008-12-12 14:27:00,1.85724,1.85763,1.85724,1.85763,9265125.0
2008-12-12 14:28:00,1.85761,1.85809,1.85761,1.85809,7095349.0
2008-12-12 14:29:00,1.85815,1.85815,1.85783,1.85799,9376253.0
2008-12-12 14:30:00,1.85806,1.85854,1.85806,1.85841,13529045.0
2008-12-12 14:31:00,1.85855,1.85866,1.85813,1.85858,4416365.0
2008-12-12 14:32:00,1.85852,1.85852,1.85809,1.85849,10799458.0
2008-12-12 14:33:00,1.85883,1.85926,1.85883,1.85903,7307676.0
2008-12-12 14:34:00,1.85882,1.85882,1.85783,1.85783,8385598.0
2008-12-12 14:35:00,1.85761,1.85761,1.85734,1.85734,13282177.0
2008-12-12 14:36:00,1.85726,1.85734,1.85707,1.85734,13338371.0
2008-12-12 14:37:00,1.85741,1.85741,1.8571,1.85716,5255344.0
2008-12-12 14:38:00,1.85718,1.8572,1.85672,1.85672,13452712.0
2008-12-12 14:39:00,1.85674,1.85723,1.85639,1.85723,11815251.0
2008-12-12 14:40:00,1.85712,1.85718,1.8566,1.8566,7599899.0
2008-12-12 14:41:00,1.85673,1.85706,1.85673,1.85701,4528564.0
2008-12-12 14:42:00,1.85714,1.85715,1.85682,1.85707,5457200.0
2008-12-12 14:43:00,1.85701,1.85701,1.85682,1.85692,10898172.0
2008-12-12 14:44:00,1.85697,1.85706,1.8568,1.85706,8562787.0
2008-12-12 14:45:00,1.85703,1.85735,1.85703,1.85735,13023411.0
2008-12-12 14:46:00,1.85739,1.85739,1.85675,1.85675,6733323.0
2008-12-12 14:47:00,1.85667,1.85667,1.85641,1.85649,1956977.0
2008-12-12 14:48:00,1.85648,1.85658,1.85644,1.85658,17174051.0
2008-12-12 14:49:00,1.85661,1.85688,1.85646,1.85688,5307787.0
2008-12-12 14:50:00,1.85722,1.85773,1.85722,1.85772,3971612.0
2008-12-12 14:51:00,1.85782,1.85796,1.85782,1.85788,18061641.0
2008-12-12 14:52:00,1.8579,1.85794,1.85729,1.85794,12935745.0
2008-12-12 14:53:00,1.858,1.85879,1.85775,1.85775,11961314.0
2008-12-12 14:54:00,1.85742,1.85742,1.85663,1.85678,4419504.0
2008-12-12 14:55:00,1.85696,1.85741,1.85696,1.85734,70198913.0
2008-12-12 14:56:00,1.85718,1.85729,1.85678,1.85729,8500387.0
2008-12-12 14:57:00,1.85757,1.85844,1.85757,1.85799,8521741.0
2008-12-12 14:58:00,1.85818,1.85838,1.85818,1.85818,4287089.0
2008-12-12 14:59:00,1.85793,1.85793,1.85745,1.85748,51485161.0
2008-12-12 15:00:00,1.85722,1.85722,1.85685,1.85692,5944409.0
2008-12-12 15:01:00,1.85685,1.85687,1.85669,1.85683,8318193.0
2008-12-12 15:02:00,1.85699,1.85699,1.85654,1.85676,6266914.0
2008-12-12 15:03:00,1.85653,1.85659,1.85628,1.85634,3759113.0
2008-12-12 15:04:00,1.8564,1.85666,1.85634,1.85666,6310064.0
2008-12-12 15:05:00,1.8569,1.85745,1.8569,1.85745,12837800.0
2008-12-12 15:06:00,1.85748,1.85782,1.85748,1.85764,2788420.0
2008-12-12 15:07:00,1.85779,1.85829,1.85779,1.85797,5457368.0
2008-12-12 15:08:00,1.85817,1.85972,1.85817,1.85972,8923977.0
2008-12-12 15:09:00,1.86009,1.86072,1.86009,1.86072,9150564.0
2008-12-12 15:10:00,1.8608,1.8609,1.86051,1.86051,6186463.0
2008-12-12 15:11:00,1.8604,1.8604,1.85957,1.85957,15987849.0
2008-12-12 15:12:00,1.85954,1.85954,1.85921,1.85921,3354509.0
2008-12-12 15:13:00,1.85914,1.85923,1.85896,1.85917,4148675.0
2008-12-12 15:14:00,1.8592,1.8595,1.8592,1.8595,9333844.0
2008-12-12 15:15:00,1.85938,1.85938,1.85901,1.85934,10075007.0
2008-12-12 15:16:00,1.85941,1.85977,1.85941,1.85957,5458455.0
2008-12-12 15:17:00,1.85973,1.8605,1.85973,1.8605,10276258.0
2008-12-12 15:18:00,1.8604,1.86057,1.86039,1.86046,3509114.0
2008-12-12 15:19:00,1.86039,1.86039,1.85984,1.85984,7925145.0
2008-12-12 15:20:00,1.85969,1.85977,1.85923,1.85977,3541683.0
2008-12-12 15:21:00,1.85996,1.85996,1.85955,1.85955,5012420.0
2008-12-12 15:22:00,1.85957,1.85968,1.85951,1.85955,12594354.0
2008-12-12 15:23:00,1.85935,1.85935,1.85901,1.85925,12406395.0
2008-12-12 15:24:00,1.85925,1.85948,1.85925,1.85948,8050737.0
2008-12-12 15:25:00,1.85941,1.85953,1.85908,1.85908,5072811.0
2008-12-12 15:26:00,1.8589,1.8589,1.85839,1.85888,6829643.0
2008-12-12 15:27:00,1.85897,1.85913,1.8588,1.85885,6835910.0
2008-12-12 15:28:00,1.85911,1.8597,1.85911,1.85966,9711685.0
2008-12-12 15:29:00,1.85943,1.85943,1.8581,1.8581,4683901.0
2008-12-12 15:30:00,1.85826,1.85856,1.85825,1.85856,9136298.0
2008-12-12 15:31:00,1.85874,1.85933,1.85874,1.85921,22245602.0
2008-12-12 15:32:00,1.85924,1.85932,1.859,1.859,10550493.0
2008-12-12 15:33:00,1.85909,1.85933,1.85879,1.85879,4621535.0
2008-12-12 15:34:00,1.85902,1.85902,1.85844,1.85844,11303648.0
2008-12-12 15:35:00,1.85829,1.85833,1.8582,1.85831,5237833.0
2008-12-12 15:36:00,1.85834,1.85849,1.85813,1.85849,6461617.0
2008-12-12 15:37:00,1.85863,1.85875,1.85841,1.85841,10500453.0
2008-12-12 15:38:00,1.85804,1.85804,1.85748,1.85748,6836859.0
2008-12-12 15:39:00,1.85735,1.85792,1.85717,1.85792,4170964.0
2008-12-12 15:40:00,1.85815,1.85858,1.85815,1.85851,5669211.0
2008-12-12 15:41:00,1.85825,1.85825,1.85667,1.85667,9605750.0
2008-12-12 15:42:00,1.85648,1.85648,1.85561,1.85639,9797830.0
2008-12-12 15:43:00,1.85653,1.85675,1.85653,1.85665,9023195.0
2008-12-12 15:44:00,1.85666,1.85714,1.85666,1.85714,17027061.0
2008-12-12 15:45:00,1.85724,1.85757,1.85722,1.85757,5080073.0
2008-12-12 15:46:00,1.85762,1.85774,1.8575,1.8575,5272815.0
2008-12-12 15:47:00,1.85727,1.85727,1.85671,1.85671,10072530.0
2008-12-12 15:48:00,1.85635,1.85635,1.85487,1.85487,15206150.0
2008-12-12 15:49:00,1.85468,1.85468,1.85406,1.85415,11370844.0
2008-12-12 15:50:00,1.85422,1.85471,1.85417,1.85466,5124608.0
2008-12-12 15:51:00,1.85485,1.85511,1.85485,1.85511,6212615.0
2008-12-12 15:52:00,1.8552,1.85572,1.8552,1.85572,6980843.0
2008-12-12 15:53:00,1.85573,1.85639,1.85573,1.856,3325117.0
2008-12-12 15:54:00,1.85603,1.85616,1.85572,1.85616,4723225.0
2008-12-12 15:55:00,1.85598,1.85598,1.85486,1.85486,7644579.0
2008-12-12 15:56:00,1.85469,1.8551,1.85465,1.8551,5725234.0
2008-12-12 15:57:00,1.85548,1.85608,1.85548,1.85598,5129958.0
2008-12-12 15:58:00,1.85587,1.8562,1.85573,1.8562,24090241.0
2008-12-12 15:59:00,1.85647,1.85684,1.85647,1.85663,8352027.0
2008-12-12 16:00:00,1.85671,1.85705,1.85671,1.85705,14936797.0
2008-12-12 16:01:00,1.85704,1.85704,1.8563,1.85633,8550775.0
2008-12-12 16:02:00,1.85642,1.85662,1.85639,1.85662,16375357.0
2008-12-12 16:03:00,1.85665,1.85692,1.85665,1.85678,5540311.0
2008-12-12 16:04:00,1.85671,1.85719,1.85671,1.85719,9808702.0
2008-12-12 16:05:00,1.85731,1.85737,1.85696,1.85696,5672114.0
2008-12-12 16:06:00,1.85682,1.85744,1.85682,1.85744,7426641.0
2008-12-12 16:07:00,1.85738,1.85782,1.85738,1.85782,2691670.0
2008-12-12 16:08:00,1.85795,1.85842,1.85794,1.85818,3239180.0
2008-12-12 16:09:00,1.85809,1.85809,1.8575,1.8575,6261851.0
2008-12-12 16:10:00,1.85751,1.85751,1.85701,1.85702,5331594.0
2008-12-12 16:11:00,1.85695,1.85695,1.85634,1.85634,16180212.0
2008-12-12 16:12:00,1.8563,1.85686,1.85595,1.85686,7705180.0
2008-12-12 16:13:00,1.85691,1.85715,1.85576,1.85625,11437311.0
2008-12-12 16:14:00,1.85667,1.85713,1.8564,1.85713,7519620.0
2008-12-12 16:15:00,1.8573,1.85761,1.8573,1.85752,6917284.0
2008-12-12 16:16:00,1.85752,1.85766,1.85734,1.85734,5283636.0
2008-12-12 16:17:00,1.8573,1.85766,1.8573,1.85766,4744896.0
2008-12-12 16:18:00,1.85746,1.85746,1.85673,1.85673,8553595.0
2008-12-12 16:19:00,1.85648,1.85671,1.85642,1.85661,4364820.0
2008-12-12 16:20:00,1.85654,1.85673,1.85628,1.85673,4378385.0
2008-12-12 16:21:00,1.85686,1.85839,1.85657,1.85839,6536419.0
2008-12-12 16:22:00,1.85866,1.85932,1.85866,1.85881,6932042.0
2008-12-12 16:23:00,1.85885,1.85895,1.85871,1.85895,7209004.0
2008-12-12 16:24:00,1.85907,1.8593,1.85907,1.85911,4335939.0
2008-12-12 16:25:00,1.85893,1.85913,1.85883,1.85895,11283545.0
2008-12-12 16:26:00,1.85894,1.85894,1.85864,1.85864,10944535.0
2008-12-12 16:27:00,1.85872,1.85899,1.85872,1.8588,7212350.0
2008-12-12 16:28:00,1.85881,1.85899,1.85768,1.85768,7839583.0
2008-12-12 16:29:00,1.85743,1.85743,1.85595,1.85595,12318787.0
2008-12-12 16:30:00,1.85576,1.85576,1.85529,1.85529,7841478.0
2008-12-12 16:31:00,1.85526,1.85531,1.85489,1.85531,7620115.0
2008-12-12 16:32:00,1.85558,1.85558,1.85538,1.85538,6374798.0
2008-12-12 16:33:00,1.85535,1.8567,1.85535,1.8567,9341739.0
2008-12-12 16:34:00,1.85654,1.85739,1.85641,1.85739,4829838.0
2008-12-12 16:35:00,1.85754,1.85838,1.85754,1.85838,8955511.0
2008-12-12 16:36:00,1.85857,1.85858,1.85834,1.85858,3697569.0
2008-12-12 16:37:00,1.85863,1.85872,1.8584,1.85857,11588592.0
2008-12-12 16:38:00,1.8586,1.85877,1.8586,1.85877,11077920.0
2008-12-12 16:39:00,1.85902,1.8595,1.85902,1.8595,17693079.0
2008-12-12 16:40:00,1.8597,1.86012,1.8597,1.86009,3789372.0
2008-12-12 16:41:00,1.86003,1.86059,1.86003,1.86059,5674955.0
2008-12-12 16:42:00,1.86085,1.86138,1.86085,1.86138,9079127.0
2008-12-12 16:43:00,1.86154,1.86207,1.86154,1.86207,5975614.0
2008-12-12 16:44:00,1.86209,1.86236,1.86181,1.86181,6049984.0
2008-12-12 16:45:00,1.86179,1.86202,1.86175,1.86202,16297674.0
2008-12-12 16:46:00,1.86207,1.86279,1.86203,1.86279,11024437.0
2008-12-12 16:47:00,1.8629,1.86297,1.86279,1.86297,4361773.0
2008-12-12 16:48:00,1.86288,1.86288,1.86219,1.86219,4596959.0
2008-12-12 16:49:00,1.8622,1.8622,1.86151,1.86151,4468168.0
2008-12-12 16:50:00,1.86132,1.86148,1.86102,1.86108,17727299.0
2008-12-12 16:51:00,1.86096,1.86096,1.86044,1.8605,6762398.0
2008-12-12 16:52:00,1.86043,1.86043,1.85987,1.85987,4457770.0
2008-12-12 16:53:00,1.85967,1.85972,1.85928,1.85928,7738796.0
2008-12-12 16:54:00,1.85924,1.85924,1.85889,1.85889,4157369.0
2008-12-12 16:55:00,1.85882,1.85882,1.85809,1.8582,6390593.0
2008-12-12 16:56:00,1.85803,1.85803,1.85733,1.85736,10389380.0
2008-12-12 16:57:00,1.85739,1.85756,1.85681,1.85681,4411762.0
2008-12-12 16:58:00,1.85667,1.85743,1.85667,1.85743,15729037.0
2008-12-12 16:59:00,1.85779,1.85838,1.85779,1.85836,8644526.0
2008-12-12 17:00:00,1.85856,1.85903,1.85855,1.85855,25651586.0
2008-12-12 17:01:00,1.85824,1.85824,1.85769,1.85769,6151999.0
2008-12-12 17:02:00,1.85764,1.85766,1.85741,1.85741,2669311.0
2008-12-12 17:03:00,1.85719,1.85719,1.85649,1.85663,7731404.0
2008-12-12 17:04:00,1.85651,1.85651,1.85611,1.85639,8806860.0
2008-12-12 17:05:00,1.85627,1.85627,1.85602,1.85612,6691084.0
2008-12-12 17:06:00,1.85601,1.8561,1.85578,1.85578,9235297.0
2008-12-12 17:07:00,1.85554,1.85565,1.85554,1.85565,8929215.0
2008-12-12 17:08:00,1.8556,1.85575,1.85515,1.85515,8573030.0
2008-12-12 17:09:00,1.85466,1.85466,1.85296,1.85296,7625647.0
2008-12-12 17:10:00,1.85252,1.85252,1.85151,1.85151,10088400.0
2008-12-12 17:11:00,1.85149,1.85186,1.85083,1.85186,4266913.0
2008-12-12 17:12:00,1.85184,1.85186,1.85129,1.85129,12770673.0
2008-12-12 17:13:00,1.85101,1.85102,1.85077,1.85083,12076639.0
2008-12-12 17:14:00,1.85091,1.85129,1.85091,1.85108,5973429.0
2008-12-12 17:15:00,1.85083,1.85083,1.84961,1.8502,7749447.0
2008-12-12 17:16:00,1.84987,1.84987,1.84919,1.84985,4452695.0
2008-12-12 17:17:00,1.85021,1.85085,1.85021,1.85085,3311727.0
2008-12-12 17:18:00,1.85079,1.85136,1.85079,1.85136,12274480.0
2008-12-12 17:19:00,1.85138,1.85184,1.85108,1.85108,10589771.0
2008-12-12 17:20:00,1.85062,1.8511,1.85048,1.8511,2697040.0
2008-12-12 17:21:00,1.85118,1.85166,1.85118,1.85166,8725900.0
2008-12-12 17:22:00,1.85174,1.85218,1.85174,1.85218,8536305.0
2008-12-12 17:23:00,1.85222,1.85279,1.85219,1.85279,13051651.0
2008-12-12 17:24:00,1.85257,1.85257,1.85194,1.85194,3833085.0
2008-12-12 17:25:00,1.85177,1.85177,1.85089,1.85089,9523019.0
2008-12-12 17:26:00,1.85084,1.85091,1.85079,1.85091,5531194.0
2008-12-12 17:27:00,1.8509,1.8509,1.85046,1.85075,3578164.0
2008-12-12 17:28:00,1.85088,1.85192,1.85088,1.85192,11346722.0
2008-12-12 17:29:00,1.85214,1.8532,1.85214,1.85258,8613005.0
2008-12-12 17:30:00,1.85245,1.85245,1.85204,1.85206,4513997.0
2008-12-12 17:31:00,1.85192,1.85192,1.85162,1.85179,3979411.0
2008-12-12 17:32:00,1.8517,1.85186,1.85159,1.85186,10256908.0
2008-12-12 17:33:00,1.85175,1.85219,1.85157,1.85219,4608813.0
2008-12-12 17:34:00,1.85224,1.85235,1.85197,1.85197,6701243.0
2008-12-12 17:35:00,1.85194,1.85194,1.85168,1.85169,4578432.0
2008-12-12 17:36:00,1.85183,1.85183,1.85164,1.85171,4589846.0
2008-12-12 17:37:00,1.85187,1.85187,1.8514,1.85141,3479140.0
2008-12-12 17:38:00,1.85167,1.85223,1.85167,1.85167,8420939.0
2008-12-12 17:39:00,1.85149,1.85149,1.85096,1.85135,3747451.0
2008-12-12 17:40:00,1.85155,1.8518,1.85124,1.85124,5865696.0
2008-12-12 17:41:00,1.85138,1.85189,1.85138,1.85189,5133774.0
2008-12-12 17:42:00,1.85175,1.85175,1.85152,1.85152,8915422.0
2008-12-12 17:43:00,1.85149,1.85151,1.85126,1.8515,10847210.0
2008-12-12 17:44:00,1.85127,1.8515,1.85107,1.85107,5350312.0
2008-12-12 17:45:00,1.85068,1.85068,1.84995,1.85023,9928908.0
2008-12-12 17:46:00,1.85008,1.85008,1.84966,1.84966,5182928.0
2008-12-12 17:47:00,1.84969,1.8497,1.84901,1.84909,4133611.0
2008-12-12 17:48:00,1.84912,1.85013,1.84803,1.85013,4372395.0
2008-12-12 17:49:00,1.85031,1.85031,1.85009,1.85027,4223626.0
2008-12-12 17:50:00,1.85044,1.85047,1.84975,1.84975,5465023.0
2008-12-12 17:51:00,1.8495,1.8495,1.84869,1.84947,8056429.0
2008-12-12 17:52:00,1.84978,1.8506,1.84978,1.8506,17401210.0
2008-12-12 17:53:00,1.85079,1.85121,1.85079,1.85119,3397522.0
2008-12-12 17:54:00,1.8512,1.85135,1.85105,1.85105,9351105.0
2008-12-12 17:55:00,1.85078,1.85078,1.84961,1.84961,6323776.0
2008-12-12 17:56:00,1.84948,1.84948,1.84899,1.84899,2271795.0
2008-12-12 17:57:00,1.84895,1.84895,1.84847,1.84847,5529542.0
2008-12-12 17:58:00,1.84821,1.84837,1.84765,1.84765,3760215.0
2008-12-12 17:59:00,1.84749,1.84832,1.84706,1.84832,5730909.0
2008-12-12 18:00:00,1.84849,1.85021,1.84849,1.85021,13651521.0
2008-12-12 18:01:00,1.85037,1.85161,1.85037,1.85161,8006154.0
2008-12-12 18:02:00,1.85199,1.85226,1.85172,1.85172,8659509.0
2008-12-12 18:03:00,1.85187,1.85242,1.85187,1.85242,5042772.0
2008-12-12 18:04:00,1.85229,1.85229,1.8515,1.8515,10508861.0
2008-12-12 18:05:00,1.85148,1.85148,1.85034,1.85034,14533991.0
2008-12-12 18:06:00,1.85022,1.85025,1.84988,1.85002,4606249.0
2008-12-12 18:07:00,1.8499,1.84997,1.84906,1.84906,3299290.0
2008-12-12 18:08:00,1.84862,1.84862,1.8481,1.84838,10010756.0
2008-12-12 18:09:00,1.84869,1.8492,1.84869,1.8492,19163459.0
2008-12-12 18:10:00,1.84935,1.85006,1.84935,1.85006,9568045.0
2008-12-12 18:11:00,1.8499,1.85006,1.84931,1.84931,7238694.0
2008-12-12 18:12:00,1.84889,1.84889,1.84834,1.84834,4888738.0
2008-12-12 18:13:00,1.84795,1.84795,1.84736,1.84778,6180075.0
2008-12-12 18:14:00,1.84802,1.84894,1.84802,1.84894,7275736.0
2008-12-12 18:15:00,1.84903,1.8491,1.84864,1.84864,8468208.0
2008-12-12 18:16:00,1.84858,1.84858,1.84802,1.84802,5166056.0
2008-12-12 18:17:00,1.84783,1.84802,1.84778,1.84786,5152497.0
2008-12-12 18:18:00,1.8477,1.8477,1.84687,1.84687,2964677.0
2008-12-12 18:19:00,1.8467,1.8467,1.845,1.845,13212855.0
2008-12-12 18:20:00,1.84471,1.84636,1.84471,1.84636,4678600.0
2008-12-12 18:21:00,1.84683,1.84779,1.84683,1.84779,15905989.0
2008-12-12 18:22:00,1.84775,1.84777,1.84692,1.84692,6746601.0
2008-12-12 18:23:00,1.84679,1.84702,1.84678,1.84692,11685920.0
2008-12-12 18:24:00,1.84673,1.84673,1.84602,1.84602,7596973.0
2008-12-12 18:25:00,1.84578,1.84578,1.84548,1.84568,4740409.0
2008-12-12 18:26:00,1.84594,1.84648,1.84584,1.84648,2920745.0
2008-12-12 18:27:00,1.84659,1.84671,1.84649,1.84649,11179761.0
2008-12-12 18:28:00,1.84621,1.84621,1.84433,1.84433,16465665.0
2008-12-12 18:29:00,1.84428,1.84428,1.84384,1.84384,5457735.0
2008-12-12 18:30:00,1.84377,1.84377,1.84335,1.84337,6072611.0
2008-12-12 18:31:00,1.84331,1.84331,1.84139,1.84272,3006314.0
2008-12-12 18:32:00,1.84267,1.84267,1.84223,1.84223,3527748.0
2008-12-12 18:33:00,1.84216,1.84216,1.84138,1.84138,4880905.0
2008-12-12 18:34:00,1.84144,1.84144,1.84091,1.84143,14724851.0
2008-12-12 18:35:00,1.84145,1.84145,1.84072,1.84072,11361934.0
2008-12-12 18:36:00,1.84061,1.84061,1.84009,1.8401,4076610.0
2008-12-12 18:37:00,1.84035,1.84094,1.84035,1.84094,13431939.0
2008-12-12 18:38:00,1.841,1.84166,1.841,1.84166,15137128.0
2008-12-12 18:39:00,1.8418,1.84252,1.8418,1.84252,4452371.0
2008-12-12 18:40:00,1.84265,1.84301,1.84265,1.8429,3115364.0
2008-12-12 18:41:00,1.84312,1.84375,1.84312,1.84336,8218145.0
2008-12-12 18:42:00,1.84427,1.84516,1.84419,1.84502,17190344.0
2008-12-12 18:43:00,1.84525,1.84565,1.84525,1.84553,5293544.0
2008-12-12 18:44:00,1.84569,1.84583,1.84524,1.84524,3427131.0
2008-12-12 18:45:00,1.84528,1.84555,1.84528,1.84533,3147953.0
2008-12-12 18:46:00,1.84561,1.84589,1.84556,1.84556,6414529.0
2008-12-12 18:47:00,1.84533,1.84569,1.84502,1.84569,4188615.0
2008-12-12 18:48:00,1.84604,1.84641,1.84604,1.84641,3599431.0
2008-12-12 18:49:00,1.84677,1.84719,1.84677,1.84719,4137980.0
2008-12-12 18:50:00,1.84762,1.84799,1.84762,1.84788,17880372.0
2008-12-12 18:51:00,1.84803,1.84901,1.84803,1.84901,21495006.0
2008-12-12 18:52:00,1.8491,1.84954,1.8491,1.84954,9899067.0
2008-12-12 18:53:00,1.84969,1.84988,1.84937,1.84937,6090421.0
2008-12-12 18:54:00,1.84936,1.84956,1.84931,1.84956,9597057.0
2008-12-12 18:55:00,1.84966,1.84966,1.84949,1.84956,2870747.0
2008-12-12 18:56:00,1.84959,1.84978,1.84959,1.84978,3476569.0
2008-12-12 18:57:00,1.84991,1.85021,1.84981,1.85021,10714567.0
2008-12-12 18:58:00,1.85056,1.85114,1.85056,1.85114,2905933.0
2008-12-12 18:59:00,1.85116,1.85137,1.8507,1.85137,7528141.0
2008-12-12 19:00:00,1.85132,1.85145,1.85118,1.85145,6478569.0
2008-12-12 19:01:00,1.8511,1.8511,1.85002,1.85002,7845447.0
2008-12-12 19:02:00,1.84964,1.84964,1.84833,1.84856,12613710.0
2008-12-12 19:03:00,1.84879,1.84959,1.84879,1.84959,4877679.0
2008-12-12 19:04:00,1.84997,1.85056,1.84997,1.85056,8945743.0
2008-12-12 19:05:00,1.85068,1.85163,1.85068,1.85148,7186390.0
2008-12-12 19:06:00,1.8516,1.85308,1.8516,1.85306,9129775.0
2008-12-12 19:07:00,1.85332,1.85431,1.85332,1.85431,8569223.0
2008-12-12 19:08:00,1.85457,1.85457,1.85407,1.85407,12619431.0
2008-12-12 19:09:00,1.85393,1.8541,1.85374,1.8541,4887002.0
2008-12-12 19:10:00,1.8544,1.85515,1.8544,1.85515,1968107.0
2008-12-12 19:11:00,1.85521,1.85602,1.85521,1.85602,4209366.0
2008-12-12 19:12:00,1.85627,1.85652,1.85484,1.85652,21715152.0
2008-12-12 19:13:00,1.8567,1.85824,1.8567,1.85824,3116261.0
2008-12-12 19:14:00,1.85801,1.85801,1.85664,1.85664,7396517.0
2008-12-12 19:15:00,1.85653,1.85653,1.85593,1.85593,7858421.0
2008-12-12 19:16:00,1.85578,1.85578,1.8556,1.8556,14762411.0
2008-12-12 19:17:00,1.85561,1.85598,1.85561,1.85598,8199689.0
2008-12-12 19:18:00,1.85639,1.85693,1.85639,1.85693,16199212.0
2008-12-12 19:19:00,1.85703,1.85846,1.85703,1.85842,9919053.0
2008-12-12 19:20:00,1.85812,1.85812,1.85733,1.85733,8054021.0
2008-12-12 19:21:00,1.85721,1.85721,1.85656,1.85656,8723134.0
2008-12-12 19:22:00,1.85628,1.85628,1.85576,1.85599,14894137.0
2008-12-12 19:23:00,1.85624,1.85634,1.85613,1.85634,13834974.0
2008-12-12 19:24:00,1.85629,1.85644,1.85626,1.85629,12938791.0
2008-12-12 19:25:00,1.85613,1.85613,1.8556,1.8556,5697706.0
2008-12-12 19:26:00,1.85571,1.85616,1.85571,1.85609,5753976.0
2008-12-12 19:27:00,1.85602,1.85657,1.85588,1.85588,2924873.0
2008-12-12 19:28:00,1.85576,1.85576,1.85543,1.85554,2566452.0
2008-12-12 19:29:00,1.85551,1.85551,1.85476,1.85476,7844081.0
2008-12-12 19:30:00,1.85467,1.85467,1.85399,1.85404,6686474.0
2008-12-12 19:31:00,1.85414,1.85438,1.85414,1.85438,8491895.0
2008-12-12 19:32:00,1.85428,1.85451,1.85428,1.8545,7483417.0
2008-12-12 19:33:00,1.85438,1.85438,1.85376,1.85376,6018904.0
2008-12-12 19:34:00,1.85361,1.85365,1.85358,1.85365,4591692.0
2008-12-12 19:35:00,1.85378,1.85405,1.85377,1.85405,6191190.0
2008-12-12 19:36:00,1.85443,1.85604,1.85443,1.85604,6984710.0
2008-12-12 19:37:00,1.85627,1.85695,1.85608,1.85695,2711789.0
2008-12-12 19:38:00,1.85737,1.85764,1.85737,1.85749,7554324.0
2008-12-12 19:39:00,1.85774,1.85791,1.85754,1.85754,8168107.0
2008-12-12 19:40:00,1.8573,1.8573,1.85675,1.85675,7504470.0
2008-12-12 19:41:00,1.85651,1.85651,1.85571,1.85571,4693599.0
2008-12-12 19:42:00,1.85575,1.85676,1.85575,1.85676,5299033.0
2008-12-12 19:43:00,1.85709,1.85774,1.85709,1.85774,8064090.0
2008-12-12 19:44:00,1.85772,1.85772,1.85707,1.85707,9853515.0
2008-12-12 19:45:00,1.85693,1.85711,1.85693,1.85711,2450182.0
2008-12-12 19:46:00,1.85711,1.85713,1.85683,1.85686,6526722.0
2008-12-12 19:47:00,1.85692,1.85743,1.85679,1.85743,9786767.0
2008-12-12 19:48:00,1.85755,1.85772,1.85752,1.85771,10390089.0
2008-12-12 19:49:00,1.85772,1.85772,1.85703,1.85703,13248505.0
2008-12-12 19:50:00,1.85689,1.85699,1.85674,1.85699,8249022.0
2008-12-12 19:51:00,1.85692,1.85692,1.85669,1.85687,14437160.0
2008-12-12 19:52:00,1.8569,1.85703,1.85688,1.85689,6925932.0
2008-12-12 19:53:00,1.85658,1.85658,1.85579,1.85579,6117856.0
2008-12-12 19:54:00,1.85556,1.85556,1.85522,1.85523,10953912.0
2008-12-12 19:55:00,1.8551,1.85555,1.85485,1.85485,4528991.0
2008-12-12 19:56:00,1.85452,1.85474,1.85446,1.85472,4759419.0
2008-12-12 19:57:00,1.85455,1.85486,1.85442,1.85486,8188194.0
2008-12-12 19:58:00,1.85521,1.85582,1.85521,1.8558,16895510.0
2008-12-12 19:59:00,1.85587,1.85638,1.85587,1.85638,12768347.0
2008-12-12 20:00:00,1.85643,1.85678,1.85581,1.85581,6888457.0
2008-12-12 20:01:00,1.85565,1.85565,1.85517,1.85517,8091750.0
2008-12-12 20:02:00,1.85527,1.85536,1.85527,1.85536,18089244.0
2008-12-12 20:03:00,1.8555,1.85585,1.85543,1.85585,3664117.0
2008-12-12 20:04:00,1.85589,1.85605,1.85581,1.8559,12098243.0
2008-12-12 20:05:00,1.85607,1.8564,1.85607,1.85613,9922517.0
2008-12-12 20:06:00,1.85585,1.85594,1.85575,1.85585,9210444.0
2008-12-12 20:07:00,1.85591,1.85591,1.85582,1.85587,2416434.0
2008-12-12 20:08:00,1.8561,1.85623,1.85608,1.85618,14808729.0
2008-12-12 20:09:00,1.85612,1.85634,1.85612,1.85634,8925320.0
2008-12-12 20:10:00,1.8563,1.8563,1.8548,1.85601,8452212.0
2008-12-12 20:11:00,1.85592,1.85603,1.85566,1.85566,6525659.0
2008-12-12 20:12:00,1.85561,1.85569,1.8555,1.85559,13933203.0
2008-12-12 20:13:00,1.85553,1.85564,1.85546,1.85546,16256915.0
2008-12-12 20:14:00,1.85532,1.85532,1.85505,1.85505,1796292.0
2008-12-12 20:15:00,1.85497,1.8555,1.85488,1.8555,7563008.0
2008-12-12 20:16:00,1.85592,1.85651,1.85592,1.85651,13787537.0
2008-12-12 20:17:00,1.85659,1.85689,1.85656,1.85689,14466967.0
2008-12-12 20:18:00,1.85694,1.85745,1.85694,1.85721,9189217.0
2008-12-12 20:19:00,1.85718,1.85729,1.85716,1.8572,11302122.0
2008-12-12 20:20:00,1.85726,1.85726,1.85691,1.85704,3168041.0
2008-12-12 20:21:00,1.85704,1.85711,1.85684,1.85685,5570296.0
2008-12-12 20:22:00,1.85677,1.85677,1.85646,1.85646,8920946.0
2008-12-12 20:23:00,1.85641,1.85641,1.85609,1.85623,4207470.0
2008-12-12 20:24:00,1.85622,1.85622,1.85588,1.85617,3927973.0
2008-12-12 20:25:00,1.85616,1.85621,1.85613,1.85613,4080761.0
2008-12-12 20:26:00,1.85612,1.8563,1.85612,1.8563,6577968.0
2008-12-12 20:27:00,1.85632,1.8564,1.85609,1.85609,5919400.0
2008-12-12 20:28:00,1.85629,1.85682,1.85629,1.85682,9441295.0
2008-12-12 20:29:00,1.85708,1.85733,1.85671,1.85671,3778702.0
2008-12-12 20:30:00,1.8568,1.85687,1.85666,1.85668,7870630.0
2008-12-12 20:31:00,1.85676,1.85679,1.85653,1.85659,3841343.0
2008-12-12 20:32:00,1.85633,1.85633,1.85586,1.85589,4700011.0
2008-12-12 20:33:00,1.85604,1.85643,1.85604,1.85636,11540952.0
2008-12-12 20:34:00,1.85648,1.85664,1.85648,1.85664,7930988.0
2008-12-12 20:35:00,1.85658,1.85672,1.8564,1.85651,2438860.0
2008-12-12 20:36:00,1.8565,1.85667,1.85648,1.85648,5268126.0
2008-12-12 20:37:00,1.85643,1.85655,1.85617,1.85626,5810646.0
2008-12-12 20:38:00,1.85649,1.85683,1.85649,1.85678,9754341.0
2008-12-12 20:39:00,1.85671,1.85671,1.85587,1.85587,5926389.0
2008-12-12 20:40:00,1.85553,1.85553,1.85499,1.85523,22736106.0
2008-12-12 20:41:00,1.85542,1.85563,1.85542,1.85552,3292336.0
2008-12-12 20:42:00,1.85543,1.85595,1.85543,1.85595,12265777.0
2008-12-12 20:43:00,1.85615,1.85636,1.85588,1.85635,5949755.0
2008-12-12 20:44:00,1.85638,1.8564,1.85624,1.85634,9963198.0
2008-12-12 20:45:00,1.85634,1.85634,1.85598,1.85598,3629028.0
2008-12-12 20:46:00,1.85597,1.85648,1.85597,1.85648,24913696.0
2008-12-12 20:47:00,1.85649,1.85649,1.85573,1.85573,1597691.0
2008-12-12 20:48:00,1.85576,1.85581,1.85561,1.85567,6121957.0
2008-12-12 20:49:00,1.8556,1.85571,1.85558,1.85558,6505320.0
2008-12-12 20:50:00,1.85534,1.85534,1.85464,1.85464,10550981.0
2008-12-12 20:51:00,1.85416,1.85416,1.85325,1.85325,16746904.0
2008-12-12 20:52:00,1.85328,1.85424,1.85328,1.85424,4448495.0
2008-12-12 20:53:00,1.85447,1.85467,1.8541,1.8541,5777148.0
2008-12-12 20:54:00,1.85369,1.85474,1.85369,1.85474,11501086.0
2008-12-12 20:55:00,1.85461,1.85461,1.85431,1.85431,6422901.0
2008-12-12 20:56:00,1.8542,1.85433,1.85412,1.85412,5129312.0
2008-12-12 20:57:00,1.85417,1.85454,1.85417,1.85454,17572575.0
2008-12-12 20:58:00,1.8545,1.85473,1.8545,1.85473,4643884.0
2008-12-12 20:59:00,1.85496,1.85529,1.85496,1.85517,7960756.0
2008-12-12 21:00:00,1.85509,1.85532,1.85509,1.85532,5576301.0
2008-12-12 21:01:00,1.85526,1.85526,1.85362,1.8548,12874738.0
2008-12-12 21:02:00,1.85455,1.85455,1.85382,1.85382,5880829.0
2008-12-12 21:03:00,1.85371,1.85386,1.85346,1.85376,10917566.0
2008-12-12 21:04:00,1.85375,1.85379,1.8536,1.8536,8980407.0
2008-12-12 21:05:00,1.85357,1.85363,1.85344,1.85344,13120447.0
2008-12-12 21:06:00,1.8535,1.85352,1.85342,1.85342,4465999.0
2008-12-12 21:07:00,1.85325,1.85325,1.85262,1.85262,7838435.0
2008-12-12 21:08:00,1.85259,1.85261,1.85241,1.85261,11263320.0
2008-12-12 21:09:00,1.85286,1.85327,1.85286,1.85327,6231865.0
2008-12-12 21:10:00,1.85335,1.85337,1.85322,1.85337,6058897.0
2008-12-12 21:11:00,1.85353,1.85387,1.85353,1.85387,12589453.0
2008-12-12 21:12:00,1.85382,1.85403,1.85382,1.854,16596299.0
2008-12-12 21:13:00,1.85408,1.85447,1.85408,1.85447,9687405.0
2008-12-12 21:14:00,1.85476,1.85542,1.85476,1.85542,6187535.0
2008-12-12 21:15:00,1.85549,1.85554,1.85522,1.85554,6962490.0
2008-12-12 21:16:00,1.85582,1.8565,1.85582,1.8565,5443308.0
2008-12-12 21:17:00,1.85664,1.85694,1.85664,1.85694,6413427.0
2008-12-12 21:18:00,1.85687,1.85687,1.85658,1.85658,10032440.0
2008-12-12 21:19:00,1.8564,1.8564,1.85616,1.85616,7975967.0
2008-12-12 21:20:00,1.85625,1.85637,1.85612,1.85637,41842382.0
2008-12-12 21:21:00,1.85657,1.85706,1.85657,1.85697,8469290.0
2008-12-12 21:22:00,1.85691,1.85693,1.8568,1.85684,13210497.0
2008-12-12 21:23:00,1.85672,1.8568,1.85657,1.8568,3258672.0
2008-12-12 21:24:00,1.85667,1.85713,1.85667,1.85702,1090171.0
2008-12-12 21:25:00,1.85708,1.85725,1.85687,1.85697,13608744.0
2008-12-12 21:26:00,1.85686,1.85698,1.85681,1.85698,41427015.0
2008-12-12 21:27:00,1.85718,1.85727,1.85715,1.85722,8596421.0
2008-12-12 21:28:00,1.85712,1.85737,1.85712,1.85737,10694740.0
2008-12-12 21:29:00,1.85752,1.85772,1.85752,1.85769,3483823.0
2008-12-12 21:30:00,1.85778,1.8582,1.85773,1.8582,8842284.0
2008-12-12 21:31:00,1.8582,1.85838,1.85801,1.85801,6371620.0
2008-12-12 21:32:00,1.85793,1.85855,1.85786,1.85855,5800312.0
2008-12-12 21:33:00,1.85885,1.8591,1.8584,1.8584,7868651.0
2008-12-12 21:34:00,1.8581,1.85837,1.8581,1.85837,5808719.0
2008-12-12 21:35:00,1.85878,1.85965,1.85878,1.85965,4742249.0
2008-12-12 21:36:00,1.85965,1.86023,1.85965,1.86023,19981288.0
2008-12-12 21:37:00,1.8604,1.8606,1.86035,1.8606,5725007.0
2008-12-12 21:38:00,1.86066,1.86084,1.86066,1.86084,10277836.0
2008-12-12 21:39:00,1.86082,1.86082,1.86062,1.86069,8426579.0
2008-12-12 21:40:00,1.86103,1.86147,1.86103,1.86147,10077215.0
2008-12-12 21:41:00,1.8616,1.86176,1.8616,1.86167,2967859.0
2008-12-12 21:42:00,1.8614,1.86164,1.8614,1.86161,4032466.0
2008-12-12 21:43:00,1.86159,1.86177,1.86159,1.86168,5292800.0
2008-12-12 21:44:00,1.86168,1.86168,1.861,1.861,12719411.0
2008-12-12 21:45:00,1.86064,1.8612,1.86064,1.86107,8744359.0
2008-12-12 21:46:00,1.86145,1.86184,1.86021,1.86142,9177515.0
2008-12-12 21:47:00,1.86165,1.86165,1.86079,1.86079,8860363.0
2008-12-12 21:48:00,1.86078,1.86078,1.86039,1.86039,16188232.0
2008-12-12 21:49:00,1.86041,1.86041,1.86015,1.86023,3695327.0
2008-12-12 21:50:00,1.86056,1.86086,1.86056,1.86082,10652600.0
2008-12-12 21:51:00,1.86061,1.86061,1.86041,1.86049,2089604.0
2008-12-12 21:52:00,1.86033,1.86033,1.86001,1.86001,21915312.0
2008-12-12 21:53:00,1.85998,1.86011,1.85998,1.8601,3730429.0
2008-12-12 21:54:00,1.86024,1.86042,1.86024,1.86042,1077798.0
2008-12-12 21:55:00,1.86028,1.86028,1.85964,1.85964,1136995.0
2008-12-12 21:56:00,1.85962,1.85975,1.85945,1.85945,4384032.0
2008-12-12 21:57:00,1.85959,1.8601,1.85952,1.8601,5641403.0
2008-12-12 21:58:00,1.8602,1.86037,1.86015,1.86036,13007314.0
2008-12-12 21:59:00,1.86044,1.8606,1.86044,1.86045,6159060.0
2008-12-12 22:00:00,1.86028,1.86028,1.85944,1.85972,5522223.0
2008-12-12 22:01:00,1.8599,1.86025,1.8599,1.86025,5730168.0
2008-12-12 22:02:00,1.86032,1.86043,1.8602,1.86041,12062891.0
2008-12-12 22:03:00,1.86062,1.86062,1.86028,1.86028,5423399.0
2008-12-12 22:04:00,1.86045,1.86093,1.86045,1.86093,2887516.0
2008-12-12 22:05:00,1.86086,1.86125,1.86058,1.86125,9688428.0
2008-12-12 22:06:00,1.86139,1.86162,1.86139,1.86149,13340693.0
2008-12-12 22:07:00,1.86132,1.86143,1.86132,1.86138,25135153.0
2008-12-12 22:08:00,1.86131,1.86131,1.86094,1.86094,41502974.0
2008-12-12 22:09:00,1.86093,1.86106,1.86074,1.86074,10907347.0
2008-12-12 22:10:00,1.86071,1.8609,1.86071,1.86088,10297376.0
2008-12-12 22:11:00,1.86094,1.86101,1.86078,1.86078,9399343.0
2008-12-12 22:12:00,1.86077,1.86087,1.86074,1.86087,9697910.0
2008-12-12 22:13:00,1.86078,1.86078,1.86004,1.86004,11108080.0
2008-12-12 22:14:00,1.8599,1.86036,1.8599,1.86036,16861663.0
2008-12-12 22:15:00,1.86046,1.86117,1.86046,1.86117,5200788.0
2008-12-12 22:16:00,1.8614,1.86175,1.86139,1.86175,14138836.0
2008-12-12 22:17:00,1.86191,1.86212,1.86191,1.86196,7935332.0
2008-12-12 22:18:00,1.86188,1.86249,1.86179,1.86249,5066713.0
2008-12-12 22:19:00,1.86281,1.8637,1.86281,1.8637,7453210.0
2008-12-12 22:20:00,1.86376,1.86378,1.86369,1.86378,4261995.0
2008-12-12 22:21:00,1.86365,1.86387,1.86365,1.86387,10800768.0
2008-12-12 22:22:00,1.86378,1.86378,1.8627,1.8627,30027182.0
2008-12-12 22:23:00,1.863,1.86307,1.8628,1.86303,5653209.0
2008-12-12 22:24:00,1.86314,1.86329,1.8631,1.86329,4217304.0
2008-12-12 22:25:00,1.86332,1.86356,1.86332,1.86354,18179599.0
2008-12-12 22:26:00,1.86352,1.86352,1.86321,1.86344,14091062.0
2008-12-12 22:27:00,1.86342,1.86385,1.86342,1.86385,5718543.0
2008-12-12 22:28:00,1.86396,1.86405,1.86378,1.8638,5798118.0
2008-12-12 22:29:00,1.86377,1.86392,1.8637,1.86387,9012578.0
2008-12-12 22:30:00,1.86386,1.864,1.86336,1.86352,6822242.0
2008-12-12 22:31:00,1.86346,1.86356,1.8634,1.86346,8896866.0
2008-12-12 22:32:00,1.86335,1.86335,1.86278,1.86278,4634186.0
2008-12-12 22:33:00,1.86281,1.86285,1.86267,1.86285,7665197.0
2008-12-12 22:34:00,1.86294,1.86337,1.86294,1.86337,6045580.0
2008-12-12 22:35:00,1.86345,1.8635,1.86326,1.8635,9588559.0
2008-12-12 22:36:00,1.86359,1.86372,1.86359,1.86368,5972643.0
2008-12-12 22:37:00,1.86374,1.86386,1.86374,1.86382,6929122.0
2008-12-12 22:38:00,1.86375,1.86398,1.86375,1.86394,10744613.0
2008-12-12 22:39:00,1.86389,1.86427,1.86389,1.86427,6305101.0
2008-12-12 22:40:00,1.86428,1.86445,1.86424,1.86431,7473601.0
2008-12-12 22:41:00,1.86427,1.8643,1.86413,1.86424,18073889.0
2008-12-12 22:42:00,1.86419,1.86464,1.86418,1.86464,15483001.0
2008-12-12 22:43:00,1.86483,1.86542,1.86483,1.86542,6005247.0
2008-12-12 22:44:00,1.86568,1.86596,1.86565,1.86596,14742242.0
2008-12-12 22:45:00,1.86609,1.86627,1.86609,1.86627,7617010.0
2008-12-12 22:46:00,1.86619,1.86703,1.86615,1.86703,10117677.0
2008-12-12 22:47:00,1.86739,1.8681,1.86739,1.8681,3290914.0
2008-12-12 22:48:00,1.86817,1.86871,1.86817,1.86871,1825640.0
2008-12-12 22:49:00,1.8688,1.8691,1.8688,1.86895,2369663.0
2008-12-12 22:50:00,1.86925,1.86998,1.86925,1.86983,5721372.0
2008-12-12 22:51:00,1.86978,1.86978,1.86925,1.86925,6794843.0
2008-12-12 22:52:00,1.86869,1.86887,1.86869,1.86876,4471393.0
2008-12-12 22:53:00,1.86898,1.86959,1.86898,1.86959,7110053.0
2008-12-12 22:54:00,1.86946,1.86956,1.86931,1.86956,11977250.0
2008-12-12 22:55:00,1.86967,1.86967,1.86959,1.86959,8490175.0
2008-12-12 22:56:00,1.86954,1.86991,1.86931,1.86991,52135709.0
2008-12-12 22:57:00,1.87026,1.87072,1.87026,1.87033,16372779.0
2008-12-12 22:58:00,1.87036,1.87036,1.8691,1.8691,1119030.0
2008-12-12 22:59:00,1.86885,1.86903,1.86829,1.86903,6622823.0
2008-12-12 23:00:00,1.8689,1.8689,1.8684,1.8684,3013839.0
2008-12-12 23:01:00,1.86825,1.86825,1.86788,1.86793,11857231.0
2008-12-12 23:02:00,1.86796,1.86796,1.86767,1.86787,5659131.0
2008-12-12 23:03:00,1.86772,1.86772,1.86735,1.86745,4156396.0
2008-12-12 23:04:00,1.86732,1.86732,1.86631,1.86631,6504187.0
2008-12-12 23:05:00,1.86625,1.86694,1.86618,1.86694,5368491.0
2008-12-12 23:06:00,1.86705,1.86769,1.86705,1.86769,12520715.0
2008-12-12 23:07:00,1.86796,1.86816,1.86791,1.86791,6878966.0
2008-12-12 23:08:00,1.86782,1.86782,1.86747,1.86747,2088631.0
2008-12-12 23:09:00,1.86725,1.86725,1.86702,1.86709,5998254.0
2008-12-12 23:10:00,1.86705,1.86705,1.86684,1.86693,5787347.0
2008-12-12 23:11:00,1.86692,1.86698,1.86683,1.86693,9363447.0
2008-12-12 23:12:00,1.86689,1.86689,1.86664,1.86664,4806388.0
2008-12-12 23:13:00,1.86667,1.86671,1.86657,1.86669,9451446.0
2008-12-12 23:14:00,1.86674,1.8669,1.86674,1.8669,2833186.0
2008-12-12 23:15:00,1.86698,1.86719,1.86684,1.86712,9970748.0
2008-12-12 23:16:00,1.86714,1.86731,1.86711,1.86731,17627119.0
2008-12-12 23:17:00,1.86744,1.86821,1.8673,1.86821,6263291.0
2008-12-12 23:18:00,1.86827,1.86875,1.86827,1.86875,3259115.0
2008-12-12 23:19:00,1.86907,1.86907,1.86841,1.86841,12839322.0
2008-12-12 23:20:00,1.86813,1.86824,1.86802,1.86802,5290672.0
2008-12-12 23:21:00,1.86825,1.86826,1.86793,1.86793,4132480.0
2008-12-12 23:22:00,1.86788,1.86788,1.86776,1.86783,11205501.0
2008-12-12 23:23:00,1.86786,1.86799,1.86786,1.86795,7726814.0
2008-12-12 23:24:00,1.86808,1.86845,1.86808,1.86814,19224063.0
2008-12-12 23:25:00,1.86799,1.86827,1.86761,1.86791,5119091.0
2008-12-12 23:26:00,1.86814,1.86831,1.86813,1.86826,9029072.0
2008-12-12 23:27:00,1.86833,1.86856,1.86829,1.86838,13259746.0
2008-12-12 23:28:00,1.86837,1.86857,1.86837,1.86849,4455421.0
2008-12-12 23:29:00,1.86846,1.86849,1.86832,1.86849,8639429.0
2008-12-12 23:30:00,1.86862,1.86879,1.86862,1.86872,9206374.0
2008-12-12 23:31:00,1.8686,1.86897,1.86847,1.8689,11867575.0
2008-12-12 23:32:00,1.86851,1.86851,1.86821,1.86829,8249508.0
2008-12-12 23:33:00,1.86806,1.86833,1.86769,1.86829,6890868.0
2008-12-12 23:34:00,1.86844,1.86897,1.86844,1.86897,4967670.0
2008-12-12 23:35:00,1.86903,1.86903,1.86869,1.86869,2786534.0
2008-12-12 23:36:00,1.8686,1.86883,1.8685,1.86883,5893320.0
2008-12-12 23:37:00,1.86892,1.86901,1.86879,1.86901,17196202.0
2008-12-12 23:38:00,1.86909,1.8692,1.86839,1.86839,8775471.0
2008-12-12 23:39:00,1.86819,1.86819,1.86775,1.86775,7354112.0
2008-12-12 23:40:00,1.86769,1.86782,1.86769,1.86772,7071467.0
2008-12-12 23:41:00,1.86773,1.86797,1.86773,1.86797,9487539.0
2008-12-12 23:42:00,1.86799,1.86799,1.86784,1.86784,5552806.0
2008-12-12 23:43:00,1.8679,1.86816,1.86784,1.86816,13106298.0
2008-12-12 23:44:00,1.86819,1.86832,1.86773,1.86832,9527664.0
2008-12-12 23:45:00,1.86817,1.86818,1.86802,1.86802,5734201.0
2008-12-12 23:46:00,1.86796,1.86796,1.86774,1.86774,6600306.0
2008-12-12 23:47:00,1.86758,1.86758,1.86735,1.86746,16929481.0
2008-12-12 23:48:00,1.86748,1.86748,1.86703,1.86703,7640840.0
2008-12-12 23:49:00,1.86697,1.86729,1.86692,1.86729,5326994.0
2008-12-12 23:50:00,1.86718,1.86722,1.86698,1.86698,5361189.0
2008-12-12 23:51:00,1.86681,1.86681,1.86569,1.86589,6264962.0
2008-12-12 23:52:00,1.86584,1.86608,1.86584,1.86597,8598109.0
2008-12-12 23:53:00,1.86583,1.86583,1.86554,1.86554,3683040.0
2008-12-12 23:54:00,1.86545,1.86624,1.86545,1.86624,2971643.0
2008-12-12 23:55:00,1.86644,1.8666,1.86622,1.86622,5708770.0
2008-12-12 23:56:00,1.86608,1.86608,1.86582,1.86582,7932804.0
2008-12-12 23:57:00,1.86557,1.86557,1.86505,1.86505,4424407.0
2008-12-12 23:58:00,1.86495,1.86552,1.86479,1.86552,3609243.0
2008-12-12 23:59:00,1.8654,1.8654,1.8645,1.8645,5195685.0
2008-12-15 00:00:00,1.86311,1.86311,1.86232,1.86232,12291644.0
2008-12-15 00:01:00,1.86218,1.86218,1.86151,1.86188,11931558.0
2008-12-15 00:02:00,1.8621,1.86259,1.8621,1.86231,10148307.0
2008-12-15 00:03:00,1.86221,1.86273,1.86221,1.86273,10148384.0
2008-12-15 00:04:00,1.86259,1.86259,1.86227,1.86227,12554450.0
2008-12-15 00:05:00,1.86229,1.86229,1.86154,1.86229,5524565.0
2008-12-15 00:06:00,1.86244,1.86266,1.86244,1.86266,11508422.0
2008-12-15 00:07:00,1.86247,1.86247,1.86211,1.86215,9028659.0
2008-12-15 00:08:00,1.86225,1.8624,1.86221,1.86224,9758072.0
2008-12-15 00:09:00,1.86204,1.86213,1.86183,1.86213,4697340.0
2008-12-15 00:10:00,1.8621,1.86222,1.86209,1.86214,5402395.0
2008-12-15 00:11:00,1.86214,1.86231,1.86214,1.86227,5996524.0
2008-12-15 00:12:00,1.86221,1.86227,1.86203,1.86226,16669313.0
2008-12-15 00:13:00,1.86218,1.86247,1.86202,1.86247,4736670.0
2008-12-15 00:14:00,1.86246,1.86246,1.86207,1.86207,6664284.0
2008-12-15 00:15:00,1.86214,1.86232,1.86214,1.86226,6352583.0
2008-12-15 00:16:00,1.86226,1.86239,1.86223,1.86231,11478575.0
2008-12-15 00:17:00,1.86219,1.86223,1.86209,1.86209,10038449.0
2008-12-15 00:18:00,1.86201,1.86256,1.86201,1.86233,9221456.0
2008-12-15 00:19:00,1.86227,1.86231,1.86218,1.86231,3036849.0
2008-12-15 00:20:00,1.86227,1.8623,1.86208,1.86208,10001359.0
2008-12-15 00:21:00,1.86205,1.86215,1.86194,1.86215,7099128.0
2008-12-15 00:22:00,1.86213,1.86213,1.86175,1.86175,1938160.0
2008-12-15 00:23:00,1.86173,1.86198,1.86173,1.86198,10528807.0
2008-12-15 00:24:00,1.86203,1.86218,1.86185,1.86207,10013793.0
2008-12-15 00:25:00,1.86203,1.86255,1.86203,1.86255,5875206.0
2008-12-15 00:26:00,1.86266,1.86266,1.8621,1.86242,6262328.0
2008-12-15 00:27:00,1.86211,1.8622,1.86165,1.86165,10714747.0
2008-12-15 00:28:00,1.86167,1.86234,1.86167,1.86225,2747424.0
2008-12-15 00:29:00,1.8626,1.8626,1.86206,1.86206,10203311.0
2008-12-15 00:30:00,1.86205,1.86205,1.86134,1.86134,8850284.0
2008-12-15 00:31:00,1.86119,1.86137,1.86105,1.86137,4615812.0
2008-12-15 00:32:00,1.86159,1.86194,1.86159,1.86168,6932154.0
2008-12-15 00:33:00,1.86157,1.86163,1.86156,1.86163,5814273.0
2008-12-15 00:34:00,1.86153,1.862,1.86137,1.86184,15580424.0
2008-12-15 00:35:00,1.86178,1.86178,1.86145,1.86156,6767618.0
2008-12-15 00:36:00,1.86167,1.86209,1.86167,1.86206,10504582.0
2008-12-15 00:37:00,1.86195,1.86195,1.8614,1.86141,17035681.0
2008-12-15 00:38:00,1.86117,1.86139,1.86117,1.86135,11683961.0
2008-12-15 00:39:00,1.86161,1.86181,1.86161,1.86181,5870875.0
2008-12-15 00:40:00,1.86214,1.8623,1.86214,1.8622,3380061.0
2008-12-15 00:41:00,1.86213,1.86213,1.86174,1.86174,3986136.0
2008-12-15 00:42:00,1.86156,1.86169,1.86147,1.86169,18332286.0
2008-12-15 00:43:00,1.86179,1.86179,1.86168,1.86168,4922209.0
2008-12-15 00:44:00,1.86168,1.86179,1.86166,1.86179,8261711.0
2008-12-15 00:45:00,1.8645,1.8651,1.8643,1.8651,16542312.0
2008-12-15 00:46:00,1.86179,1.86179,1.86157,1.86176,16542312.0
2008-12-15 00:47:00,1.86171,1.8619,1.86171,1.8618,4256477.0
2008-12-15 00:48:00,1.86183,1.86281,1.86183,1.86281,4671019.0
2008-12-15 00:49:00,1.86277,1.86277,1.86113,1.86195,11609601.0
2008-12-15 00:50:00,1.86184,1.8619,1.86168,1.8619,5910543.0
2008-12-15 00:51:00,1.8621,1.86242,1.8621,1.86211,9517274.0
2008-12-15 00:52:00,1.86198,1.86226,1.86186,1.86226,6450802.0
2008-12-15 00:53:00,1.86248,1.86302,1.86248,1.86302,3412876.0
2008-12-15 00:54:00,1.86311,1.86344,1.86311,1.86344,6600036.0
2008-12-15 00:55:00,1.86339,1.86341,1.86302,1.8634,5374227.0
2008-12-15 00:56:00,1.86354,1.86372,1.86344,1.86344,6296303.0
2008-12-15 00:57:00,1.86344,1.86365,1.86344,1.86349,4727836.0
2008-12-15 00:58:00,1.8635,1.86358,1.86325,1.86325,12659561.0
2008-12-15 00:59:00,1.86302,1.86325,1.86302,1.86305,12422730.0
2008-12-15 01:00:00,1.86299,1.86299,1.8628,1.8628,8841255.0
2008-12-15 01:01:00,1.86272,1.86316,1.86272,1.86316,17868344.0
2008-12-15 01:02:00,1.86336,1.86339,1.86313,1.86313,12449770.0
2008-12-15 01:03:00,1.8637,1.8638,1.8636,1.8636,12432640.0
2008-12-15 01:04:00,1.86289,1.86348,1.86289,1.86348,12432640.0
2008-12-15 01:05:00,1.86346,1.86374,1.86346,1.86369,4540478.0
2008-12-15 01:06:00,1.86371,1.86417,1.86354,1.86417,2416952.0
2008-12-15 01:07:00,1.86426,1.86461,1.86415,1.86461,13289582.0
2008-12-15 01:08:00,1.86489,1.86489,1.8645,1.8645,9508041.0
2008-12-15 01:09:00,1.86455,1.86455,1.8642,1.86448,6037316.0
2008-12-15 01:10:00,1.86459,1.86508,1.86459,1.86508,19808915.0
2008-12-15 01:11:00,1.86526,1.86555,1.86526,1.86554,8170264.0
2008-12-15 01:12:00,1.8658,1.86632,1.8658,1.86632,1688717.0
2008-12-15 01:13:00,1.86642,1.86666,1.86642,1.86652,3719261.0
2008-12-15 01:14:00,1.86634,1.86644,1.86633,1.86639,6073158.0
2008-12-15 01:15:00,1.86644,1.8666,1.86644,1.86656,8002895.0
2008-12-15 01:16:00,1.86653,1.86653,1.86608,1.86608,9296704.0
2008-12-15 01:17:00,1.86637,1.86637,1.86612,1.86626,3115290.0
2008-12-15 01:18:00,1.86627,1.86631,1.86617,1.86626,3720995.0
2008-12-15 01:19:00,1.86622,1.86639,1.86622,1.86639,3216618.0
2008-12-15 01:20:00,1.86636,1.86636,1.86587,1.86607,6219105.0
2008-12-15 01:21:00,1.86602,1.86644,1.86602,1.86644,7835888.0
2008-12-15 01:22:00,1.8664,1.86646,1.86631,1.86639,6590205.0
2008-12-15 01:23:00,1.86651,1.86663,1.86644,1.86653,3794306.0
2008-12-15 01:24:00,1.86646,1.86646,1.86603,1.86603,13970577.0
2008-12-15 01:25:00,1.86617,1.86617,1.86584,1.86584,6161796.0
2008-12-15 01:26:00,1.86577,1.86577,1.86551,1.86551,6690285.0
2008-12-15 01:27:00,1.86545,1.86545,1.86523,1.86532,2442168.0
2008-12-15 01:28:00,1.86515,1.86517,1.86487,1.8649,9805255.0
2008-12-15 01:29:00,1.86483,1.86489,1.8646,1.86489,2948361.0
2008-12-15 01:30:00,1.86506,1.86527,1.86501,1.86527,3252139.0
2008-12-15 01:31:00,1.86527,1.86527,1.86491,1.86491,9006129.0
2008-12-15 01:32:00,1.86492,1.86508,1.86432,1.86432,3006616.0
2008-12-15 01:33:00,1.86417,1.86417,1.86401,1.86408,13128893.0
2008-12-15 01:34:00,1.86414,1.86479,1.86414,1.8643,3386135.0
2008-12-15 01:35:00,1.86413,1.86413,1.86393,1.86405,6375496.0
2008-12-15 01:36:00,1.86411,1.86458,1.86406,1.86458,8906280.0
2008-12-15 01:37:00,1.86464,1.86498,1.86464,1.86473,10684698.0
2008-12-15 01:38:00,1.86469,1.86469,1.86452,1.86452,10147247.0
2008-12-15 01:39:00,1.86446,1.86446,1.86396,1.86407,3560263.0
2008-12-15 01:40:00,1.86409,1.86409,1.86397,1.86402,9668256.0
2008-12-15 01:41:00,1.86403,1.86405,1.86363,1.86363,3024395.0
2008-12-15 01:42:00,1.86363,1.86396,1.86363,1.86389,6862136.0
2008-12-15 01:43:00,1.86372,1.86409,1.86343,1.86383,8837083.0
2008-12-15 01:44:00,1.86387,1.8639,1.86373,1.86373,5063315.0
2008-12-15 01:45:00,1.86357,1.86381,1.86347,1.86381,4219723.0
2008-12-15 01:46:00,1.86385,1.86419,1.86385,1.86419,12449402.0
2008-12-15 01:47:00,1.86415,1.86415,1.86361,1.86361,3776031.0
2008-12-15 01:48:00,1.86352,1.86352,1.86288,1.86288,12106555.0
2008-12-15 01:49:00,1.86293,1.8636,1.86293,1.8636,4729920.0
2008-12-15 01:50:00,1.86368,1.86368,1.86343,1.86349,8387756.0
2008-12-15 01:51:00,1.86321,1.86322,1.86298,1.86309,8592521.0
2008-12-15 01:52:00,1.86305,1.86312,1.86285,1.86312,9057555.0
2008-12-15 01:53:00,1.86326,1.86366,1.86326,1.86333,14705556.0
2008-12-15 01:54:00,1.86361,1.86361,1.86309,1.86327,10169221.0
2008-12-15 01:55:00,1.86312,1.86312,1.86282,1.86282,5788892.0
2008-12-15 01:56:00,1.86267,1.86285,1.86267,1.86285,5209674.0
2008-12-15 01:57:00,1.86295,1.86295,1.86263,1.86263,8311464.0
2008-12-15 01:58:00,1.86282,1.86315,1.86279,1.86303,3993922.0
2008-12-15 01:59:00,1.86297,1.86347,1.86297,1.86347,21548290.0
2008-12-15 02:00:00,1.86261,1.86278,1.86261,1.86261,19402459.0
2008-12-15 02:01:00,1.86259,1.86259,1.8624,1.86245,4127232.0
2008-12-15 02:02:00,1.86251,1.86294,1.86251,1.86278,7761194.0
2008-12-15 02:03:00,1.86252,1.86253,1.86227,1.86253,5178089.0
2008-12-15 02:04:00,1.86263,1.86296,1.8624,1.86266,5858016.0
2008-12-15 02:05:00,1.86252,1.86283,1.86235,1.86283,9654628.0
2008-12-15 02:06:00,1.86259,1.86303,1.86259,1.86284,14522573.0
2008-12-15 02:07:00,1.86273,1.86273,1.86229,1.86261,8891286.0
2008-12-15 02:08:00,1.86266,1.86273,1.8624,1.8624,8195059.0
2008-12-15 02:09:00,1.86239,1.8627,1.86239,1.86244,8732698.0
2008-12-15 02:10:00,1.86236,1.86237,1.86226,1.86237,4858674.0
2008-12-15 02:11:00,1.86236,1.86255,1.86232,1.86246,11288162.0
2008-12-15 02:12:00,1.86229,1.86252,1.86229,1.86252,3538923.0
2008-12-15 02:13:00,1.86262,1.86283,1.86262,1.86281,12485611.0
2008-12-15 02:14:00,1.86311,1.86374,1.86311,1.86374,2010935.0
2008-12-15 02:15:00,1.86383,1.86383,1.86332,1.86332,4713568.0
2008-12-15 02:16:00,1.86315,1.86315,1.86246,1.86246,3263679.0
2008-12-15 02:17:00,1.86253,1.86253,1.86224,1.86224,6361486.0
2008-12-15 02:18:00,1.86232,1.86244,1.86232,1.86241,3212314.0
2008-12-15 02:19:00,1.86246,1.86247,1.86223,1.86223,9406747.0
2008-12-15 02:20:00,1.86188,1.86188,1.8613,1.86151,3456230.0
2008-12-15 02:21:00,1.86171,1.86217,1.86171,1.86217,9685259.0
2008-12-15 02:22:00,1.8621,1.8621,1.8615,1.8615,10859535.0
2008-12-15 02:23:00,1.86132,1.86132,1.8606,1.8606,8170148.0
2008-12-15 02:24:00,1.86056,1.86076,1.86055,1.86065,5832491.0
2008-12-15 02:25:00,1.8609,1.86123,1.8609,1.86123,3407944.0
2008-12-15 02:26:00,1.8614,1.86165,1.8614,1.8616,13937256.0
2008-12-15 02:27:00,1.86155,1.86197,1.8614,1.86197,3036984.0
2008-12-15 02:28:00,1.8621,1.86222,1.86164,1.86164,8478751.0
2008-12-15 02:29:00,1.86176,1.86247,1.86176,1.86247,3613085.0
2008-12-15 02:30:00,1.86275,1.86348,1.86275,1.86348,2747262.0
2008-12-15 02:31:00,1.86368,1.86391,1.86368,1.86379,10168261.0
2008-12-15 02:32:00,1.86393,1.86405,1.86379,1.86405,2660026.0
2008-12-15 02:33:00,1.86424,1.86457,1.86424,1.8644,6171850.0
2008-12-15 02:34:00,1.8644,1.86466,1.8644,1.86466,6786865.0
2008-12-15 02:35:00,1.86476,1.86533,1.86476,1.86528,14336149.0
2008-12-15 02:36:00,1.86514,1.86514,1.86477,1.86477,3711538.0
2008-12-15 02:37:00,1.86471,1.86478,1.86463,1.86478,6358747.0
2008-12-15 02:38:00,1.86469,1.86469,1.86427,1.86427,7865777.0
2008-12-15 02:39:00,1.86445,1.86445,1.86433,1.86438,6050301.0
2008-12-15 02:40:00,1.86431,1.8645,1.86394,1.86394,3272246.0
2008-12-15 02:41:00,1.86374,1.86374,1.8631,1.8631,3506733.0
2008-12-15 02:42:00,1.86305,1.86305,1.8629,1.86303,3027786.0
2008-12-15 02:43:00,1.86266,1.8631,1.86266,1.8631,9054054.0
2008-12-15 02:44:00,1.86303,1.86306,1.86294,1.86304,7328660.0
2008-12-15 02:45:00,1.86308,1.86327,1.86305,1.86305,6324231.0
2008-12-15 02:46:00,1.86308,1.86318,1.86307,1.86307,3827975.0
2008-12-15 02:47:00,1.86312,1.86324,1.86309,1.8631,1857568.0
2008-12-15 02:48:00,1.86294,1.86316,1.86294,1.86316,8109445.0
2008-12-15 02:49:00,1.86322,1.86344,1.86312,1.86312,18123436.0
2008-12-15 02:50:00,1.86297,1.86298,1.86289,1.86291,6643173.0
2008-12-15 02:51:00,1.86286,1.86309,1.86286,1.86309,9323436.0
2008-12-15 02:52:00,1.86308,1.86327,1.86308,1.86327,10594183.0
2008-12-15 02:53:00,1.86319,1.86319,1.86272,1.86272,2658326.0
2008-12-15 02:54:00,1.8624,1.8624,1.86109,1.86109,4850420.0
2008-12-15 02:55:00,1.86079,1.86079,1.86052,1.8606,11570628.0
2008-12-15 02:56:00,1.86078,1.86085,1.86056,1.86085,11298132.0
2008-12-15 02:57:00,1.86095,1.86117,1.86095,1.86117,13414256.0
2008-12-15 02:58:00,1.86119,1.8617,1.86119,1.8617,16975436.0
2008-12-15 02:59:00,1.86201,1.86221,1.86201,1.86201,9222129.0
2008-12-15 03:00:00,1.86191,1.86204,1.86191,1.86192,11901445.0
2008-12-15 03:01:00,1.86202,1.86229,1.86202,1.86207,12638075.0
2008-12-15 03:02:00,1.86176,1.86176,1.86098,1.86098,5235120.0
2008-12-15 03:03:00,1.86096,1.86111,1.86095,1.86111,6261242.0
2008-12-15 03:04:00,1.86125,1.86195,1.86125,1.86195,5501869.0
2008-12-15 03:05:00,1.8621,1.86213,1.86188,1.86188,6774826.0
2008-12-15 03:06:00,1.86165,1.86165,1.8613,1.86135,3469427.0
2008-12-15 03:07:00,1.86135,1.86135,1.86102,1.86108,6970826.0
2008-12-15 03:08:00,1.86103,1.86103,1.8608,1.86089,10126913.0
2008-12-15 03:09:00,1.86088,1.86089,1.86073,1.86087,5775396.0
2008-12-15 03:10:00,1.86095,1.86143,1.85975,1.86143,10572443.0
2008-12-15 03:11:00,1.86168,1.86308,1.86168,1.86308,4256444.0
2008-12-15 03:12:00,1.86315,1.86347,1.86315,1.86346,4026179.0
2008-12-15 03:13:00,1.86359,1.86402,1.86359,1.86388,15487607.0
2008-12-15 03:14:00,1.8639,1.86396,1.86371,1.86371,5215431.0
2008-12-15 03:15:00,1.86377,1.86383,1.86362,1.86362,8115631.0
2008-12-15 03:16:00,1.86347,1.86363,1.86317,1.86363,5186184.0
2008-12-15 03:17:00,1.86353,1.86376,1.86349,1.86372,17320754.0
2008-12-15 03:18:00,1.86381,1.86404,1.86376,1.86404,4260057.0
2008-12-15 03:19:00,1.86417,1.86452,1.86417,1.86452,3493603.0
2008-12-15 03:20:00,1.86451,1.86481,1.86451,1.86481,5812173.0
2008-12-15 03:21:00,1.86465,1.86485,1.86447,1.86447,12062730.0
2008-12-15 03:22:00,1.86433,1.86433,1.8634,1.8634,17372711.0
2008-12-15 03:23:00,1.86325,1.86325,1.86162,1.86162,9661162.0
2008-12-15 03:24:00,1.86155,1.86174,1.86155,1.86164,6936879.0
2008-12-15 03:25:00,1.86163,1.86177,1.86163,1.86177,15261459.0
2008-12-15 03:26:00,1.86177,1.86177,1.86155,1.86155,5735128.0
2008-12-15 03:27:00,1.86153,1.86163,1.86126,1.86154,6868961.0
2008-12-15 03:28:00,1.86152,1.86152,1.86116,1.86116,4794154.0
2008-12-15 03:29:00,1.86117,1.86148,1.8611,1.86138,9361415.0
2008-12-15 03:30:00,1.86152,1.86178,1.86152,1.86178,10904468.0
2008-12-15 03:31:00,1.86174,1.86209,1.86131,1.86209,3026465.0
2008-12-15 03:32:00,1.86188,1.86194,1.86161,1.86161,11259717.0
2008-12-15 03:33:00,1.86179,1.86237,1.86179,1.86237,6319839.0
2008-12-15 03:34:00,1.86259,1.86269,1.86241,1.86241,6439994.0
2008-12-15 03:35:00,1.86247,1.86271,1.86221,1.86248,9415883.0
2008-12-15 03:36:00,1.86266,1.86294,1.86266,1.86284,9880638.0
2008-12-15 03:37:00,1.86278,1.86278,1.86227,1.86227,2023554.0
2008-12-15 03:38:00,1.86225,1.86225,1.86194,1.86216,6967442.0
2008-12-15 03:39:00,1.86226,1.8625,1.86226,1.86235,10859238.0
2008-12-15 03:40:00,1.86222,1.86232,1.86218,1.86232,2944680.0
2008-12-15 03:41:00,1.8623,1.8624,1.86196,1.86196,9688437.0
2008-12-15 03:42:00,1.86218,1.86228,1.86214,1.86219,10272668.0
2008-12-15 03:43:00,1.86216,1.86216,1.86178,1.86189,12009389.0
2008-12-15 03:44:00,1.86214,1.86231,1.86214,1.8623,6666578.0
2008-12-15 03:45:00,1.86234,1.86242,1.86197,1.86199,6764398.0
2008-12-15 03:46:00,1.86215,1.8622,1.86207,1.8622,4693491.0
2008-12-15 03:47:00,1.86219,1.86228,1.86215,1.86221,16952418.0
2008-12-15 03:48:00,1.86211,1.86217,1.86211,1.86217,6384716.0
2008-12-15 03:49:00,1.86226,1.8623,1.86213,1.86213,4945436.0
2008-12-15 03:50:00,1.86205,1.86205,1.86168,1.86178,4332540.0
2008-12-15 03:51:00,1.86184,1.86185,1.86171,1.86179,10572127.0
2008-12-15 03:52:00,1.86169,1.86174,1.86162,1.86171,8461724.0
2008-12-15 03:53:00,1.86178,1.8618,1.86173,1.86178,11791416.0
2008-12-15 03:54:00,1.86179,1.86217,1.86176,1.86217,5083799.0
2008-12-15 03:55:00,1.86196,1.86229,1.86196,1.86229,11660118.0
2008-12-15 03:56:00,1.86233,1.86233,1.86163,1.86207,9405363.0
2008-12-15 03:57:00,1.86218,1.8622,1.86206,1.86206,9421880.0
2008-12-15 03:58:00,1.86198,1.86198,1.86169,1.86174,12986023.0
2008-12-15 03:59:00,1.86149,1.86186,1.86086,1.86086,12418310.0
2008-12-15 04:00:00,1.86061,1.86061,1.86009,1.86009,4735404.0
2008-12-15 04:01:00,1.86028,1.8606,1.86028,1.8606,3634686.0
2008-12-15 04:02:00,1.86054,1.86061,1.86047,1.86061,4405024.0
2008-12-15 04:03:00,1.8608,1.86085,1.86065,1.86065,7404149.0
2008-12-15 04:04:00,1.86061,1.8607,1.86061,1.86062,5957186.0
2008-12-15 04:05:00,1.8606,1.86102,1.8606,1.86102,2948936.0
2008-12-15 04:06:00,1.86115,1.86122,1.86105,1.86122,3822167.0
2008-12-15 04:07:00,1.86154,1.86204,1.86154,1.86204,8146005.0
2008-12-15 04:08:00,1.86206,1.86206,1.86174,1.86174,6785404.0
2008-12-15 04:09:00,1.86168,1.86168,1.8615,1.8615,5455570.0
2008-12-15 04:10:00,1.86162,1.86162,1.86141,1.86145,5561699.0
2008-12-15 04:11:00,1.86132,1.86141,1.86124,1.86141,7831137.0
2008-12-15 04:12:00,1.86138,1.86149,1.86137,1.86137,16710571.0
2008-12-15 04:13:00,1.86125,1.86125,1.86108,1.86109,6979281.0
2008-12-15 04:14:00,1.86109,1.86118,1.86104,1.86112,5934795.0
2008-12-15 04:15:00,1.86111,1.86111,1.86039,1.86062,8856352.0
2008-12-15 04:16:00,1.86055,1.86056,1.86037,1.86047,14353628.0
2008-12-15 04:17:00,1.8604,1.8604,1.85943,1.85943,5706892.0
2008-12-15 04:18:00,1.8592,1.8592,1.85882,1.85882,9538091.0
2008-12-15 04:19:00,1.8588,1.85884,1.85876,1.85879,6492349.0
2008-12-15 04:20:00,1.8589,1.85892,1.85879,1.85882,6962801.0
2008-12-15 04:21:00,1.85882,1.85902,1.8585,1.85902,9737539.0
2008-12-15 04:22:00,1.859,1.85914,1.85895,1.85914,15819873.0
2008-12-15 04:23:00,1.85911,1.85911,1.85889,1.8591,6349877.0
2008-12-15 04:24:00,1.85933,1.86001,1.8593,1.85976,2867100.0
2008-12-15 04:25:00,1.85957,1.85968,1.85916,1.85916,4658792.0
2008-12-15 04:26:00,1.85916,1.85937,1.85885,1.85924,6613117.0
2008-12-15 04:27:00,1.85944,1.85953,1.85931,1.85942,7854429.0
2008-12-15 04:28:00,1.85965,1.86001,1.85965,1.86001,11088083.0
2008-12-15 04:29:00,1.86046,1.86068,1.86046,1.86056,9716490.0
2008-12-15 04:30:00,1.86035,1.86035,1.85981,1.85996,7862606.0
2008-12-15 04:31:00,1.86001,1.86032,1.86001,1.8601,4508624.0
2008-12-15 04:32:00,1.86005,1.86013,1.85979,1.85984,14089627.0
2008-12-15 04:33:00,1.85962,1.85962,1.85903,1.85903,9646445.0
2008-12-15 04:34:00,1.85889,1.8594,1.85889,1.8594,5350223.0
2008-12-15 04:35:00,1.85966,1.85996,1.85966,1.85996,17649709.0
2008-12-15 04:36:00,1.85999,1.86007,1.85999,1.85999,8242816.0
2008-12-15 04:37:00,1.86005,1.86023,1.85969,1.85969,12222404.0
2008-12-15 04:38:00,1.85973,1.85996,1.85973,1.85996,4588076.0
2008-12-15 04:39:00,1.85983,1.86001,1.85983,1.85999,5059940.0
2008-12-15 04:40:00,1.86002,1.86002,1.8599,1.8599,12277035.0
2008-12-15 04:41:00,1.8599,1.86005,1.8599,1.86005,3058191.0
2008-12-15 04:42:00,1.86013,1.86105,1.86011,1.86105,5980417.0
2008-12-15 04:43:00,1.86113,1.86114,1.86101,1.86113,16918245.0
2008-12-15 04:44:00,1.86115,1.86115,1.86087,1.86102,9567938.0
2008-12-15 04:45:00,1.861,1.861,1.86075,1.86075,3030794.0
2008-12-15 04:46:00,1.86064,1.86069,1.8604,1.8604,9128304.0
2008-12-15 04:47:00,1.8602,1.8602,1.85976,1.85976,4790102.0
2008-12-15 04:48:00,1.85955,1.85955,1.85891,1.85891,8734559.0
2008-12-15 04:49:00,1.85896,1.85942,1.85896,1.85942,6140421.0
2008-12-15 04:50:00,1.85957,1.8597,1.8594,1.8594,5606369.0
2008-12-15 04:51:00,1.85954,1.85992,1.85954,1.85992,2282157.0
2008-12-15 04:52:00,1.85986,1.85993,1.85972,1.85993,7117398.0
2008-12-15 04:53:00,1.85992,1.85992,1.8595,1.8595,12872124.0
2008-12-15 04:54:00,1.85964,1.85984,1.85964,1.85984,5347102.0
2008-12-15 04:55:00,1.86005,1.8605,1.86005,1.8605,6853726.0
2008-12-15 04:56:00,1.8606,1.86105,1.8606,1.86105,4155565.0
2008-12-15 04:57:00,1.8612,1.8612,1.86081,1.86098,5347380.0
2008-12-15 04:58:00,1.86094,1.86094,1.8606,1.8606,12009754.0
2008-12-15 04:59:00,1.86068,1.86071,1.8606,1.86065,3227501.0
2008-12-15 05:00:00,1.86034,1.86034,1.85963,1.85963,6205211.0
2008-12-15 05:01:00,1.85949,1.85949,1.85926,1.85926,1184410.0
2008-12-15 05:02:00,1.85908,1.85993,1.85908,1.85993,17243580.0
2008-12-15 05:03:00,1.86016,1.86038,1.86016,1.86026,51466641.0
2008-12-15 05:04:00,1.86051,1.86094,1.86051,1.86094,9170637.0
2008-12-15 05:05:00,1.86089,1.86089,1.8603,1.8603,11638568.0
2008-12-15 05:06:00,1.86024,1.8603,1.86007,1.86029,7150812.0
2008-12-15 05:07:00,1.8603,1.86065,1.8603,1.86031,4137115.0
2008-12-15 05:08:00,1.86085,1.86106,1.86085,1.86098,7150961.0
2008-12-15 05:09:00,1.86086,1.8609,1.86082,1.86088,6102798.0
2008-12-15 05:10:00,1.86063,1.86101,1.86063,1.86101,2297520.0
2008-12-15 05:11:00,1.86099,1.86099,1.86083,1.86095,1728662.0
2008-12-15 05:12:00,1.86108,1.86108,1.86061,1.86085,3296186.0
2008-12-15 05:13:00,1.8607,1.8607,1.86024,1.86024,9532391.0
2008-12-15 05:14:00,1.86026,1.86027,1.86013,1.86013,7845311.0
2008-12-15 05:15:00,1.8601,1.86013,1.86006,1.86009,13744397.0
2008-12-15 05:16:00,1.86007,1.86007,1.85974,1.85974,6187147.0
2008-12-15 05:17:00,1.85989,1.86023,1.85989,1.86016,14688361.0
2008-12-15 05:18:00,1.86025,1.86025,1.85957,1.85998,17449206.0
2008-12-15 05:19:00,1.86002,1.86002,1.85964,1.85999,8119949.0
2008-12-15 05:20:00,1.86011,1.86011,1.85971,1.85977,5806872.0
2008-12-15 05:21:00,1.85987,1.86005,1.85972,1.86005,10733876.0
2008-12-15 05:22:00,1.86015,1.86015,1.85976,1.85999,7116281.0
2008-12-15 05:23:00,1.86,1.86006,1.85968,1.86002,6172637.0
2008-12-15 05:24:00,1.86003,1.8601,1.85995,1.85995,10202765.0
2008-12-15 05:25:00,1.85993,1.86022,1.85993,1.86022,6532938.0
2008-12-15 05:26:00,1.86015,1.86015,1.85988,1.85997,7372509.0
2008-12-15 05:27:00,1.85991,1.86009,1.8599,1.86003,4536648.0
2008-12-15 05:28:00,1.85989,1.85995,1.85979,1.85995,8095421.0
2008-12-15 05:29:00,1.86002,1.86006,1.85979,1.85979,6632553.0
2008-12-15 05:30:00,1.85967,1.85978,1.85951,1.85978,9009875.0
2008-12-15 05:31:00,1.85996,1.85996,1.85944,1.85962,5272933.0
2008-12-15 05:32:00,1.85978,1.85986,1.85969,1.85969,5800919.0
2008-12-15 05:33:00,1.85975,1.86003,1.85975,1.86002,13418778.0
2008-12-15 05:34:00,1.86012,1.86017,1.85981,1.85981,19794859.0
2008-12-15 05:35:00,1.85972,1.85972,1.85909,1.85909,4359872.0
2008-12-15 05:36:00,1.85891,1.85891,1.85867,1.85887,6097078.0
2008-12-15 05:37:00,1.85851,1.85899,1.85851,1.85896,33127963.0
2008-12-15 05:38:00,1.85902,1.85902,1.85873,1.85873,11741242.0
2008-12-15 05:39:00,1.85883,1.85885,1.85881,1.85885,4155205.0
2008-12-15 05:40:00,1.85885,1.85896,1.85885,1.8589,7031331.0
2008-12-15 05:41:00,1.85903,1.85917,1.85898,1.85909,5037495.0
2008-12-15 05:42:00,1.85916,1.85929,1.85908,1.85929,8491529.0
2008-12-15 05:43:00,1.85932,1.85941,1.8592,1.85925,14134596.0
2008-12-15 05:44:00,1.85912,1.85912,1.859,1.8591,5044411.0
2008-12-15 05:45:00,1.85905,1.85905,1.85864,1.85864,15550736.0
2008-12-15 05:46:00,1.85867,1.85886,1.85862,1.85886,10453680.0
2008-12-15 05:47:00,1.85891,1.85915,1.85877,1.85915,9393561.0
2008-12-15 05:48:00,1.85935,1.85982,1.85935,1.85968,10113345.0
2008-12-15 05:49:00,1.85954,1.85954,1.85928,1.85928,10383560.0
2008-12-15 05:50:00,1.85926,1.85975,1.85925,1.85975,10257051.0
2008-12-15 05:51:00,1.85992,1.86003,1.85992,1.85996,44156797.0
2008-12-15 05:52:00,1.85995,1.85995,1.85979,1.85979,23070356.0
2008-12-15 05:53:00,1.8599,1.85994,1.85975,1.85975,12220109.0
2008-12-15 05:54:00,1.8598,1.85989,1.85942,1.85942,9477090.0
2008-12-15 05:55:00,1.85928,1.8593,1.85914,1.85927,2889537.0
2008-12-15 05:56:00,1.8593,1.85948,1.8593,1.85948,5316536.0
2008-12-15 05:57:00,1.85931,1.8595,1.85927,1.85931,11752624.0
2008-12-15 05:58:00,1.85911,1.85911,1.85816,1.85816,5802116.0
2008-12-15 05:59:00,1.85799,1.85799,1.8577,1.8577,5487106.0
2008-12-15 06:00:00,1.85765,1.8579,1.85764,1.8579,6241447.0
2008-12-15 06:01:00,1.85787,1.85803,1.85775,1.85803,13430371.0
2008-12-15 06:02:00,1.85819,1.85819,1.85791,1.85803,5226909.0
2008-12-15 06:03:00,1.85768,1.85768,1.8575,1.8575,4355719.0
2008-12-15 06:04:00,1.85751,1.85766,1.85751,1.85763,1227856.0
2008-12-15 06:05:00,1.85762,1.85765,1.85754,1.85763,1063546.0
2008-12-15 06:06:00,1.85761,1.85776,1.85761,1.85761,3994891.0
2008-12-15 06:07:00,1.85764,1.85775,1.85764,1.85764,22305662.0
2008-12-15 06:08:00,1.8577,1.85781,1.85768,1.85781,2136828.0
2008-12-15 06:09:00,1.85802,1.85817,1.85799,1.85809,10082915.0
2008-12-15 06:10:00,1.85806,1.85813,1.85806,1.85813,2335087.0
2008-12-15 06:11:00,1.858,1.858,1.8578,1.85794,17161275.0
2008-12-15 06:12:00,1.85797,1.85818,1.85797,1.85818,8428809.0
2008-12-15 06:13:00,1.85791,1.85825,1.85677,1.85811,8350787.0
2008-12-15 06:14:00,1.85815,1.85815,1.858,1.85806,8775071.0
2008-12-15 06:15:00,1.85809,1.85815,1.85808,1.85815,13075051.0
2008-12-15 06:16:00,1.85814,1.85835,1.85814,1.85821,4898021.0
2008-12-15 06:17:00,1.85824,1.85827,1.85803,1.85803,4206780.0
2008-12-15 06:18:00,1.85814,1.85817,1.85813,1.85813,2732080.0
2008-12-15 06:19:00,1.85813,1.8584,1.85803,1.8584,11047155.0
2008-12-15 06:20:00,1.85824,1.85845,1.85824,1.85845,9067662.0
2008-12-15 06:21:00,1.85853,1.85863,1.85846,1.85846,10485450.0
2008-12-15 06:22:00,1.85851,1.85873,1.85851,1.85873,5535151.0
2008-12-15 06:23:00,1.85896,1.85923,1.85896,1.85904,19339227.0
2008-12-15 06:24:00,1.85917,1.85988,1.85917,1.85988,4578785.0
2008-12-15 06:25:00,1.86004,1.86028,1.86004,1.86014,6331028.0
2008-12-15 06:26:00,1.8602,1.8602,1.85996,1.85996,8146445.0
2008-12-15 06:27:00,1.8599,1.85997,1.85984,1.85996,5647270.0
2008-12-15 06:28:00,1.85985,1.85985,1.85957,1.85957,6547755.0
2008-12-15 06:29:00,1.85954,1.85954,1.85931,1.85952,8671458.0
2008-12-15 06:30:00,1.85965,1.85993,1.85965,1.85993,3651422.0
2008-12-15 06:31:00,1.85999,1.8602,1.85999,1.86002,10428807.0
2008-12-15 06:32:00,1.86016,1.86038,1.86011,1.86038,9436246.0
2008-12-15 06:33:00,1.8605,1.86057,1.86031,1.86051,37674622.0
2008-12-15 06:34:00,1.86058,1.86065,1.86044,1.86065,12786567.0
2008-12-15 06:35:00,1.86065,1.86068,1.86038,1.86038,1046831.0
2008-12-15 06:36:00,1.86063,1.86078,1.86059,1.86078,2420857.0
2008-12-15 06:37:00,1.86077,1.86077,1.86039,1.86039,13389923.0
2008-12-15 06:38:00,1.86028,1.86028,1.86004,1.86004,8257889.0
2008-12-15 06:39:00,1.85998,1.85998,1.85984,1.85985,41477382.0
2008-12-15 06:40:00,1.85969,1.85969,1.85949,1.85956,7412609.0
2008-12-15 06:41:00,1.85965,1.85972,1.8596,1.8596,10321440.0
2008-12-15 06:42:00,1.85954,1.85983,1.85954,1.85983,5849532.0
2008-12-15 06:43:00,1.86002,1.86015,1.86002,1.86014,4977420.0
2008-12-15 06:44:00,1.86026,1.86041,1.86016,1.8603,7192654.0
2008-12-15 06:45:00,1.8603,1.8605,1.86012,1.8605,6788302.0
2008-12-15 06:46:00,1.86041,1.86041,1.86001,1.8602,9691285.0
2008-12-15 06:47:00,1.86021,1.86044,1.86021,1.86044,15890748.0
2008-12-15 06:48:00,1.86062,1.86062,1.86035,1.86047,13887978.0
2008-12-15 06:49:00,1.86043,1.86052,1.86035,1.86052,5865340.0
2008-12-15 06:50:00,1.86077,1.8611,1.86077,1.86106,5739952.0
2008-12-15 06:51:00,1.86099,1.86132,1.86099,1.86132,10614758.0
2008-12-15 06:52:00,1.86139,1.86139,1.86106,1.86116,7521047.0
2008-12-15 06:53:00,1.86121,1.86128,1.86121,1.86124,4578165.0
2008-12-15 06:54:00,1.86119,1.86119,1.86097,1.86102,6883209.0
2008-12-15 06:55:00,1.86096,1.86151,1.86096,1.86151,9488016.0
2008-12-15 06:56:00,1.86165,1.86191,1.8615,1.86181,11065849.0
2008-12-15 06:57:00,1.86181,1.86184,1.86168,1.86172,6181889.0
2008-12-15 06:58:00,1.86155,1.86155,1.86002,1.86136,12644606.0
2008-12-15 06:59:00,1.86127,1.86127,1.86101,1.86101,5100896.0
2008-12-15 07:00:00,1.86093,1.86093,1.86068,1.86082,8055813.0
2008-12-15 07:01:00,1.86088,1.86118,1.86088,1.86102,4834358.0
2008-12-15 07:02:00,1.86093,1.86102,1.86061,1.86078,16472228.0
2008-12-15 07:03:00,1.86087,1.86136,1.86087,1.86136,5560832.0
2008-12-15 07:04:00,1.86154,1.86154,1.86129,1.86139,6077687.0
2008-12-15 07:05:00,1.8614,1.8614,1.86113,1.86113,10739645.0
2008-12-15 07:06:00,1.86152,1.86189,1.86152,1.86189,5466644.0
2008-12-15 07:07:00,1.86185,1.86185,1.86141,1.86151,4796736.0
2008-12-15 07:08:00,1.86127,1.86127,1.86089,1.86104,16251241.0
2008-12-15 07:09:00,1.86107,1.86111,1.86098,1.86106,10713833.0
2008-12-15 07:10:00,1.86102,1.86102,1.86073,1.86073,6812567.0
2008-12-15 07:11:00,1.86058,1.86073,1.86056,1.86066,6204474.0
2008-12-15 07:12:00,1.86076,1.86094,1.86076,1.86088,1680721.0
2008-12-15 07:13:00,1.86086,1.86086,1.86048,1.86078,24176318.0
2008-12-15 07:14:00,1.86068,1.86068,1.86023,1.8603,3352450.0
2008-12-15 07:15:00,1.8603,1.86039,1.8603,1.86036,10642166.0
2008-12-15 07:16:00,1.86037,1.86061,1.85997,1.86061,6561266.0
2008-12-15 07:17:00,1.86061,1.86071,1.86057,1.86067,11208792.0
2008-12-15 07:18:00,1.86076,1.86081,1.86042,1.86042,3577459.0
2008-12-15 07:19:00,1.86014,1.86014,1.8596,1.8596,21346450.0
2008-12-15 07:20:00,1.85953,1.85958,1.8592,1.85958,5716038.0
2008-12-15 07:21:00,1.85951,1.85951,1.85933,1.85933,9357579.0
2008-12-15 07:22:00,1.85918,1.85936,1.85918,1.85926,5316723.0
2008-12-15 07:23:00,1.85933,1.86037,1.85933,1.86037,5442279.0
2008-12-15 07:24:00,1.8603,1.86039,1.85959,1.85962,2704136.0
2008-12-15 07:25:00,1.85949,1.85949,1.85896,1.85896,7303607.0
2008-12-15 07:26:00,1.85887,1.85895,1.85886,1.8589,11315767.0
2008-12-15 07:27:00,1.85896,1.85931,1.85883,1.85931,4411912.0
2008-12-15 07:28:00,1.85938,1.85951,1.85937,1.85937,3818053.0
2008-12-15 07:29:00,1.8592,1.85923,1.85898,1.85917,8515233.0
2008-12-15 07:30:00,1.85892,1.859,1.85884,1.85884,3822275.0
2008-12-15 07:31:00,1.85879,1.85879,1.85839,1.85839,8946553.0
2008-12-15 07:32:00,1.85819,1.85838,1.85819,1.85838,5746991.0
2008-12-15 07:33:00,1.85848,1.85861,1.85848,1.85861,6161455.0
2008-12-15 07:34:00,1.8587,1.8588,1.8587,1.85879,4148379.0
2008-12-15 07:35:00,1.85886,1.85898,1.85871,1.85898,3882545.0
2008-12-15 07:36:00,1.85898,1.85915,1.85894,1.85915,4395143.0
2008-12-15 07:37:00,1.85907,1.85907,1.85885,1.85904,9746473.0
2008-12-15 07:38:00,1.85919,1.85997,1.85919,1.85997,6037608.0
2008-12-15 07:39:00,1.8601,1.86102,1.8601,1.86098,2984777.0
2008-12-15 07:40:00,1.86077,1.8609,1.86077,1.86077,11670925.0
2008-12-15 07:41:00,1.86079,1.86081,1.86057,1.86057,8719250.0
2008-12-15 07:42:00,1.86038,1.86048,1.86018,1.86029,13213048.0
2008-12-15 07:43:00,1.86028,1.86038,1.86,1.86,14213957.0
2008-12-15 07:44:00,1.86003,1.86031,1.85943,1.85943,6959609.0
2008-12-15 07:45:00,1.85938,1.8594,1.85927,1.85938,1683971.0
2008-12-15 07:46:00,1.85962,1.86055,1.85962,1.86055,17771006.0
2008-12-15 07:47:00,1.86093,1.86096,1.86012,1.86012,13887376.0
2008-12-15 07:48:00,1.85999,1.85999,1.85944,1.85944,6654762.0
2008-12-15 07:49:00,1.85933,1.85933,1.85678,1.85843,8180614.0
2008-12-15 07:50:00,1.85851,1.85858,1.85846,1.85857,9454787.0
2008-12-15 07:51:00,1.85865,1.85876,1.85856,1.85864,15310927.0
2008-12-15 07:52:00,1.85838,1.85851,1.85838,1.85851,2440103.0
2008-12-15 07:53:00,1.85844,1.85845,1.85819,1.85829,8462372.0
2008-12-15 07:54:00,1.85857,1.85874,1.85857,1.85874,10459069.0
2008-12-15 07:55:00,1.85859,1.85859,1.85823,1.85823,12219214.0
2008-12-15 07:56:00,1.85822,1.85827,1.85797,1.85808,3388934.0
2008-12-15 07:57:00,1.85801,1.85813,1.85801,1.85813,17547042.0
2008-12-15 07:58:00,1.85804,1.85836,1.85804,1.85836,8355793.0
2008-12-15 07:59:00,1.85848,1.85889,1.85848,1.85889,7248717.0
2008-12-15 08:00:00,1.85892,1.85908,1.85822,1.85822,12546277.0
2008-12-15 08:01:00,1.85803,1.85803,1.85783,1.85788,16778066.0
2008-12-15 08:02:00,1.85789,1.85789,1.85767,1.85767,8770559.0
2008-12-15 08:03:00,1.8578,1.8581,1.85772,1.85805,4754189.0
2008-12-15 08:04:00,1.85802,1.85802,1.85748,1.8576,4565054.0
2008-12-15 08:05:00,1.8576,1.85791,1.85732,1.85765,11630826.0
2008-12-15 08:06:00,1.85769,1.85797,1.85769,1.85797,6281166.0
2008-12-15 08:07:00,1.85812,1.85822,1.85805,1.85813,6370429.0
2008-12-15 08:08:00,1.85814,1.85822,1.85793,1.85793,15421000.0
2008-12-15 08:09:00,1.8578,1.8578,1.85743,1.85753,8365298.0
2008-12-15 08:10:00,1.85753,1.85769,1.85753,1.85764,13670937.0
2008-12-15 08:11:00,1.8575,1.85753,1.85729,1.85729,10677309.0
2008-12-15 08:12:00,1.85723,1.85761,1.85723,1.85761,9399506.0
2008-12-15 08:13:00,1.85772,1.85795,1.85772,1.85795,6328023.0
2008-12-15 08:14:00,1.85783,1.85783,1.85714,1.85714,2654585.0
2008-12-15 08:15:00,1.85699,1.857,1.8568,1.85692,9020061.0
2008-12-15 08:16:00,1.85672,1.85672,1.85593,1.85593,8498357.0
2008-12-15 08:17:00,1.85588,1.85592,1.85571,1.85591,4954219.0
2008-12-15 08:18:00,1.85589,1.8561,1.8558,1.8561,4543658.0
2008-12-15 08:19:00,1.8561,1.85616,1.85557,1.85557,6971821.0
2008-12-15 08:20:00,1.85518,1.85518,1.85494,1.85498,7821610.0
2008-12-15 08:21:00,1.85491,1.85514,1.85491,1.85509,7927719.0
2008-12-15 08:22:00,1.8551,1.85517,1.8551,1.85512,2595758.0
2008-12-15 08:23:00,1.85514,1.8557,1.85513,1.8557,6365360.0
2008-12-15 08:24:00,1.85573,1.85574,1.85562,1.85562,5727810.0
2008-12-15 08:25:00,1.85552,1.85552,1.85534,1.85534,4294914.0
2008-12-15 08:26:00,1.85524,1.85524,1.85506,1.85506,6108083.0
2008-12-15 08:27:00,1.85497,1.85497,1.85476,1.85481,6943876.0
2008-12-15 08:28:00,1.85501,1.85513,1.85501,1.85509,7789300.0
2008-12-15 08:29:00,1.85499,1.85499,1.85467,1.85467,6132691.0
2008-12-15 08:30:00,1.85442,1.85449,1.85408,1.85411,7201028.0
2008-12-15 08:31:00,1.85403,1.85418,1.85391,1.85418,2498979.0
2008-12-15 08:32:00,1.85425,1.85428,1.85408,1.85408,2659702.0
2008-12-15 08:33:00,1.85419,1.85419,1.85382,1.85382,6385502.0
2008-12-15 08:34:00,1.85365,1.85374,1.85349,1.85374,6003907.0
2008-12-15 08:35:00,1.85377,1.85377,1.85354,1.85357,13978815.0
2008-12-15 08:36:00,1.85342,1.85354,1.85303,1.85304,14527957.0
2008-12-15 08:37:00,1.8528,1.85293,1.85259,1.85293,15210515.0
2008-12-15 08:38:00,1.85304,1.85316,1.85242,1.85242,8065028.0
2008-12-15 08:39:00,1.85234,1.85258,1.85227,1.85258,7843808.0
2008-12-15 08:40:00,1.85288,1.85336,1.85288,1.85327,9247672.0
2008-12-15 08:41:00,1.85334,1.85334,1.85307,1.85307,17864151.0
2008-12-15 08:42:00,1.853,1.85301,1.85277,1.85277,9027511.0
2008-12-15 08:43:00,1.8527,1.8527,1.85239,1.85239,13794069.0
2008-12-15 08:44:00,1.85221,1.85272,1.85221,1.85272,7644377.0
2008-12-15 08:45:00,1.85287,1.85293,1.85266,1.85266,6752960.0
2008-12-15 08:46:00,1.85267,1.85279,1.85252,1.85252,3358764.0
2008-12-15 08:47:00,1.8525,1.85266,1.85129,1.8522,21650203.0
2008-12-15 08:48:00,1.85222,1.85229,1.85209,1.85209,4590868.0
2008-12-15 08:49:00,1.852,1.85282,1.852,1.85282,2047339.0
2008-12-15 08:50:00,1.85308,1.8538,1.85308,1.85373,4923933.0
2008-12-15 08:51:00,1.85405,1.8544,1.85405,1.8544,12234057.0
2008-12-15 08:52:00,1.85436,1.8548,1.85434,1.8548,8981472.0
2008-12-15 08:53:00,1.85475,1.85475,1.85448,1.8545,9381189.0
2008-12-15 08:54:00,1.85467,1.85498,1.85467,1.85497,7361598.0
2008-12-15 08:55:00,1.85501,1.85501,1.85471,1.85471,8771197.0
2008-12-15 08:56:00,1.8546,1.85472,1.85447,1.85468,5383157.0
2008-12-15 08:57:00,1.85478,1.85504,1.85478,1.85481,11905340.0
2008-12-15 08:58:00,1.85479,1.85479,1.85414,1.85414,7695387.0
2008-12-15 08:59:00,1.85411,1.85411,1.85355,1.85372,6255255.0
2008-12-15 09:00:00,1.85392,1.85454,1.85392,1.85454,7242775.0
2008-12-15 09:01:00,1.85475,1.85502,1.85475,1.85502,2966448.0
2008-12-15 09:02:00,1.85509,1.85573,1.85509,1.85573,10643256.0
2008-12-15 09:03:00,1.85599,1.85639,1.85599,1.85636,3196257.0
2008-12-15 09:04:00,1.85646,1.85691,1.85643,1.85691,2957703.0
2008-12-15 09:05:00,1.85717,1.85749,1.85717,1.85749,10267527.0
2008-12-15 09:06:00,1.85734,1.85734,1.85718,1.85718,6351467.0
2008-12-15 09:07:00,1.857,1.8571,1.85682,1.8571,10786824.0
2008-12-15 09:08:00,1.85714,1.85718,1.85703,1.85716,20522251.0
2008-12-15 09:09:00,1.85729,1.85748,1.85724,1.85744,17614395.0
2008-12-15 09:10:00,1.85738,1.85749,1.8572,1.85728,3843918.0
2008-12-15 09:11:00,1.85734,1.85736,1.85725,1.85729,3709605.0
2008-12-15 09:12:00,1.85731,1.85735,1.85703,1.85703,3835725.0
2008-12-15 09:13:00,1.85696,1.85696,1.85625,1.85625,6158341.0
2008-12-15 09:14:00,1.85607,1.85607,1.85466,1.85466,3022227.0
2008-12-15 09:15:00,1.85448,1.85459,1.8542,1.85459,3172975.0
2008-12-15 09:16:00,1.85466,1.855,1.85466,1.855,5759487.0
2008-12-15 09:17:00,1.85509,1.85569,1.85509,1.85569,7289338.0
2008-12-15 09:18:00,1.85528,1.85581,1.85528,1.85577,8266089.0
2008-12-15 09:19:00,1.85586,1.85604,1.85586,1.85598,2860230.0
2008-12-15 09:20:00,1.85591,1.85591,1.85469,1.85469,4629205.0
2008-12-15 09:21:00,1.85453,1.85453,1.85393,1.85393,14048378.0
2008-12-15 09:22:00,1.85386,1.85386,1.85332,1.85365,13067361.0
2008-12-15 09:23:00,1.85345,1.85345,1.85279,1.85279,3899569.0
2008-12-15 09:24:00,1.85258,1.85258,1.85132,1.85132,10785963.0
2008-12-15 09:25:00,1.85139,1.85144,1.85133,1.85133,14576174.0
2008-12-15 09:26:00,1.85114,1.85118,1.85104,1.85106,5183082.0
2008-12-15 09:27:00,1.85106,1.85114,1.85102,1.85105,3801452.0
2008-12-15 09:28:00,1.85113,1.85137,1.84982,1.85137,2949101.0
2008-12-15 09:29:00,1.85151,1.85209,1.85151,1.85209,6024417.0
2008-12-15 09:30:00,1.85237,1.85332,1.85237,1.85332,5840273.0
2008-12-15 09:31:00,1.85359,1.85465,1.85359,1.85414,16138062.0
2008-12-15 09:32:00,1.85416,1.85416,1.85355,1.8536,11141878.0
2008-12-15 09:33:00,1.85361,1.85361,1.85292,1.85306,2685002.0
2008-12-15 09:34:00,1.85319,1.85426,1.85319,1.85426,4709326.0
2008-12-15 09:35:00,1.8545,1.85509,1.8545,1.85509,7077486.0
2008-12-15 09:36:00,1.85523,1.85586,1.85523,1.85586,11721084.0
2008-12-15 09:37:00,1.85608,1.85636,1.85608,1.85632,7133975.0
2008-12-15 09:38:00,1.85649,1.85664,1.85647,1.85664,14945025.0
2008-12-15 09:39:00,1.85677,1.85707,1.85677,1.85707,4381121.0
2008-12-15 09:40:00,1.85707,1.85707,1.85677,1.85677,13947910.0
2008-12-15 09:41:00,1.85675,1.85675,1.85659,1.85659,3150894.0
2008-12-15 09:42:00,1.85659,1.85659,1.85629,1.85636,5570869.0
2008-12-15 09:43:00,1.85647,1.85669,1.85647,1.85669,5590971.0
2008-12-15 09:44:00,1.85659,1.85675,1.85659,1.85671,8181843.0
2008-12-15 09:45:00,1.85674,1.85674,1.85662,1.85672,6706983.0
2008-12-15 09:46:00,1.85662,1.85662,1.8563,1.8563,5797442.0
2008-12-15 09:47:00,1.85629,1.85629,1.85603,1.85603,5286837.0
2008-12-15 09:48:00,1.85621,1.85661,1.85621,1.85632,7797798.0
2008-12-15 09:49:00,1.85652,1.85664,1.85634,1.85664,8986609.0
2008-12-15 09:50:00,1.8566,1.8566,1.85628,1.8563,17701329.0
2008-12-15 09:51:00,1.85614,1.85615,1.85604,1.85613,9169038.0
2008-12-15 09:52:00,1.85604,1.85604,1.85557,1.85564,3392238.0
2008-12-15 09:53:00,1.85582,1.85622,1.85574,1.85622,4752140.0
2008-12-15 09:54:00,1.85635,1.85645,1.85629,1.85642,14139500.0
2008-12-15 09:55:00,1.85609,1.85609,1.85554,1.85554,10143686.0
2008-12-15 09:56:00,1.85545,1.8555,1.85525,1.85525,5421170.0
2008-12-15 09:57:00,1.85508,1.85508,1.85444,1.85444,9488832.0
2008-12-15 09:58:00,1.85422,1.85426,1.85415,1.85418,7782788.0
2008-12-15 09:59:00,1.85417,1.85417,1.85396,1.85396,12846073.0
2008-12-15 10:00:00,1.85412,1.85481,1.85412,1.85468,6070879.0
2008-12-15 10:01:00,1.85496,1.85558,1.85496,1.85549,4143947.0
2008-12-15 10:02:00,1.85577,1.85587,1.8552,1.8552,5300050.0
2008-12-15 10:03:00,1.85504,1.85504,1.85479,1.85485,2500052.0
2008-12-15 10:04:00,1.85485,1.8549,1.85463,1.8549,6082308.0
2008-12-15 10:05:00,1.85491,1.855,1.85459,1.85459,8913454.0
2008-12-15 10:06:00,1.85471,1.85547,1.85471,1.85547,3093155.0
2008-12-15 10:07:00,1.85556,1.85556,1.85531,1.85548,18488324.0
2008-12-15 10:08:00,1.85539,1.85548,1.85514,1.85527,7532188.0
2008-12-15 10:09:00,1.85534,1.85549,1.85523,1.85523,5891573.0
2008-12-15 10:10:00,1.85509,1.85509,1.85466,1.85466,4346187.0
2008-12-15 10:11:00,1.85435,1.85435,1.85279,1.85405,4143664.0
2008-12-15 10:12:00,1.85379,1.85379,1.85296,1.85296,3759537.0
2008-12-15 10:13:00,1.85262,1.85272,1.85257,1.85261,5508479.0
2008-12-15 10:14:00,1.85282,1.85336,1.85282,1.85336,10327552.0
2008-12-15 10:15:00,1.85344,1.85365,1.85344,1.85365,5854374.0
2008-12-15 10:16:00,1.854,1.8542,1.854,1.85404,10296356.0
2008-12-15 10:17:00,1.85399,1.85399,1.85392,1.85392,9294642.0
2008-12-15 10:18:00,1.85402,1.85435,1.85402,1.85435,4946308.0
2008-12-15 10:19:00,1.85443,1.85511,1.85443,1.85509,6102472.0
2008-12-15 10:20:00,1.85503,1.85503,1.85393,1.85405,4075974.0
2008-12-15 10:21:00,1.85406,1.8545,1.85406,1.85434,8076862.0
2008-12-15 10:22:00,1.85428,1.85484,1.85428,1.85459,3201860.0
2008-12-15 10:23:00,1.85429,1.85474,1.8542,1.85474,4955033.0
2008-12-15 10:24:00,1.85469,1.85486,1.85466,1.85466,4395155.0
2008-12-15 10:25:00,1.85458,1.85546,1.85458,1.85546,7039120.0
2008-12-15 10:26:00,1.85565,1.85565,1.85545,1.85559,4600533.0
2008-12-15 10:27:00,1.85563,1.85565,1.85557,1.85565,3351257.0
2008-12-15 10:28:00,1.85564,1.85578,1.85546,1.85578,4048643.0
2008-12-15 10:29:00,1.85592,1.85643,1.85587,1.85643,4660813.0
2008-12-15 10:30:00,1.85647,1.85668,1.85643,1.85668,8576128.0
2008-12-15 10:31:00,1.85674,1.85696,1.85674,1.85696,11237718.0
2008-12-15 10:32:00,1.85702,1.85724,1.85702,1.85706,3377858.0
2008-12-15 10:33:00,1.85698,1.85771,1.85693,1.85771,5124323.0
2008-12-15 10:34:00,1.85786,1.85908,1.85786,1.85908,9328976.0
2008-12-15 10:35:00,1.85916,1.86008,1.85916,1.86008,4144772.0
2008-12-15 10:36:00,1.86018,1.86085,1.86018,1.86085,12626560.0
2008-12-15 10:37:00,1.86101,1.86177,1.86101,1.86177,9279599.0
2008-12-15 10:38:00,1.86194,1.86297,1.86194,1.86297,9562632.0
2008-12-15 10:39:00,1.8629,1.8629,1.86243,1.86243,2658756.0
2008-12-15 10:40:00,1.86245,1.86245,1.86186,1.86186,10354718.0
2008-12-15 10:41:00,1.86185,1.86185,1.86134,1.86134,11159634.0
2008-12-15 10:42:00,1.86141,1.86141,1.8611,1.8611,3452233.0
2008-12-15 10:43:00,1.86104,1.86186,1.86104,1.86186,4087291.0
2008-12-15 10:44:00,1.86204,1.86222,1.86204,1.86222,8562922.0
2008-12-15 10:45:00,1.86227,1.86234,1.86217,1.8622,6358093.0
2008-12-15 10:46:00,1.86219,1.86223,1.86207,1.86223,11602113.0
2008-12-15 10:47:00,1.86241,1.86254,1.86221,1.86221,12016063.0
2008-12-15 10:48:00,1.8622,1.8622,1.86187,1.86194,4529150.0
2008-12-15 10:49:00,1.86182,1.86182,1.86161,1.86168,9661367.0
2008-12-15 10:50:00,1.86151,1.86151,1.8611,1.86138,7181812.0
2008-12-15 10:51:00,1.86133,1.86157,1.86107,1.86157,7843576.0
2008-12-15 10:52:00,1.86156,1.86156,1.86094,1.86094,9610608.0
2008-12-15 10:53:00,1.86097,1.86097,1.8608,1.86082,8669198.0
2008-12-15 10:54:00,1.86068,1.86087,1.86068,1.86087,6139734.0
2008-12-15 10:55:00,1.86084,1.86084,1.85953,1.85967,8612224.0
2008-12-15 10:56:00,1.8596,1.85969,1.85916,1.85916,8300842.0
2008-12-15 10:57:00,1.85897,1.85904,1.85882,1.85904,2813354.0
2008-12-15 10:58:00,1.85924,1.85958,1.85924,1.85951,6473742.0
2008-12-15 10:59:00,1.85947,1.8595,1.85934,1.85935,27385058.0
2008-12-15 11:00:00,1.85914,1.85922,1.85911,1.85919,7994566.0
2008-12-15 11:01:00,1.85917,1.85919,1.85888,1.85888,15776365.0
2008-12-15 11:02:00,1.85875,1.85875,1.85856,1.85863,4397251.0
2008-12-15 11:03:00,1.8586,1.85864,1.85834,1.85834,9501032.0
2008-12-15 11:04:00,1.85816,1.85816,1.85766,1.85766,1551495.0
2008-12-15 11:05:00,1.85751,1.85751,1.85699,1.85699,3930203.0
2008-12-15 11:06:00,1.85674,1.85691,1.85628,1.85628,8376227.0
2008-12-15 11:07:00,1.85627,1.85627,1.85609,1.85614,4707748.0
2008-12-15 11:08:00,1.85612,1.85621,1.85596,1.85606,6167258.0
2008-12-15 11:09:00,1.85599,1.85599,1.8556,1.85562,17882879.0
2008-12-15 11:10:00,1.85605,1.85699,1.85605,1.85645,4519237.0
2008-12-15 11:11:00,1.8562,1.85714,1.8562,1.85714,4215847.0
2008-12-15 11:12:00,1.85708,1.85719,1.8567,1.8567,4119934.0
2008-12-15 11:13:00,1.85667,1.85667,1.85623,1.85623,10672253.0
2008-12-15 11:14:00,1.85584,1.85621,1.85584,1.85608,16257031.0
2008-12-15 11:15:00,1.85592,1.85604,1.85561,1.85604,6040923.0
2008-12-15 11:16:00,1.85617,1.85632,1.85592,1.85632,6082051.0
2008-12-15 11:17:00,1.85635,1.85635,1.85609,1.85617,8268786.0
2008-12-15 11:18:00,1.85628,1.85653,1.85614,1.85653,5305682.0
2008-12-15 11:19:00,1.85689,1.85722,1.85689,1.85722,3806500.0
2008-12-15 11:20:00,1.85739,1.85759,1.85728,1.85759,18021064.0
2008-12-15 11:21:00,1.85761,1.85782,1.85756,1.85782,10694005.0
2008-12-15 11:22:00,1.85794,1.8581,1.85794,1.85805,9674538.0
2008-12-15 11:23:00,1.85814,1.85814,1.85773,1.85777,3587089.0
2008-12-15 11:24:00,1.85763,1.85763,1.85736,1.85736,8256971.0
2008-12-15 11:25:00,1.85738,1.85738,1.85721,1.85736,5152378.0
2008-12-15 11:26:00,1.85726,1.85726,1.8567,1.85688,8700511.0
2008-12-15 11:27:00,1.85696,1.8581,1.85696,1.8581,6796159.0
2008-12-15 11:28:00,1.85814,1.85845,1.85753,1.85753,8074722.0
2008-12-15 11:29:00,1.85738,1.85757,1.85716,1.85749,7627154.0
2008-12-15 11:30:00,1.85749,1.85784,1.85749,1.85781,12436939.0
2008-12-15 11:31:00,1.85758,1.85811,1.85744,1.85811,8016753.0
2008-12-15 11:32:00,1.85797,1.85797,1.85722,1.85722,7659674.0
2008-12-15 11:33:00,1.85711,1.85712,1.85672,1.85672,11774647.0
2008-12-15 11:34:00,1.85638,1.8565,1.85611,1.85622,10400540.0
2008-12-15 11:35:00,1.85623,1.85623,1.85576,1.85576,4223180.0
2008-12-15 11:36:00,1.85565,1.85565,1.85534,1.85534,7337408.0
2008-12-15 11:37:00,1.85516,1.85522,1.85461,1.85461,7510339.0
2008-12-15 11:38:00,1.8546,1.8546,1.85415,1.85415,7116407.0
2008-12-15 11:39:00,1.85406,1.85407,1.85365,1.85407,4824667.0
2008-12-15 11:40:00,1.85396,1.85396,1.85349,1.85349,4439404.0
2008-12-15 11:41:00,1.85341,1.85341,1.8526,1.8526,9465081.0
2008-12-15 11:42:00,1.85245,1.85245,1.8509,1.8509,4604460.0
2008-12-15 11:43:00,1.85109,1.85246,1.85109,1.85246,5266257.0
2008-12-15 11:44:00,1.85254,1.85261,1.85244,1.85244,6971663.0
2008-12-15 11:45:00,1.85266,1.85331,1.8526,1.85331,7314807.0
2008-12-15 11:46:00,1.85337,1.85408,1.85337,1.85408,12181607.0
2008-12-15 11:47:00,1.85422,1.85438,1.85422,1.85427,8146733.0
2008-12-15 11:48:00,1.85416,1.85425,1.85374,1.85425,15202680.0
2008-12-15 11:49:00,1.85429,1.8543,1.85388,1.85388,5771372.0
2008-12-15 11:50:00,1.85353,1.85353,1.85311,1.85311,3569701.0
2008-12-15 11:51:00,1.85314,1.85321,1.85285,1.85285,3487112.0
2008-12-15 11:52:00,1.85275,1.85311,1.85275,1.85304,2657126.0
2008-12-15 11:53:00,1.85329,1.85333,1.85283,1.85283,7222953.0
2008-12-15 11:54:00,1.85263,1.85263,1.85226,1.85227,5361673.0
2008-12-15 11:55:00,1.85219,1.85219,1.85163,1.85163,2977934.0
2008-12-15 11:56:00,1.85151,1.85151,1.85098,1.85126,5577681.0
2008-12-15 11:57:00,1.85123,1.85123,1.85033,1.85096,15234307.0
2008-12-15 11:58:00,1.85084,1.85084,1.84972,1.84972,8190397.0
2008-12-15 11:59:00,1.84959,1.84959,1.84899,1.84924,16030045.0
2008-12-15 12:00:00,1.84928,1.85059,1.84928,1.85059,8869098.0
2008-12-15 12:01:00,1.85071,1.85188,1.85071,1.85162,23327435.0
2008-12-15 12:02:00,1.85161,1.85161,1.85117,1.85117,5318221.0
2008-12-15 12:03:00,1.85109,1.85109,1.85073,1.85099,6225785.0
2008-12-15 12:04:00,1.8511,1.85135,1.8511,1.85117,8255483.0
2008-12-15 12:05:00,1.85131,1.85212,1.85131,1.85212,5235811.0
2008-12-15 12:06:00,1.8521,1.8522,1.85206,1.85218,3461500.0
2008-12-15 12:07:00,1.85219,1.85219,1.85173,1.85214,6858085.0
2008-12-15 12:08:00,1.85238,1.85298,1.85238,1.85298,5756153.0
2008-12-15 12:09:00,1.85282,1.85312,1.85265,1.85307,4740617.0
2008-12-15 12:10:00,1.85317,1.85317,1.85288,1.85302,10417630.0
2008-12-15 12:11:00,1.85318,1.85336,1.85317,1.85323,15341152.0
2008-12-15 12:12:00,1.85309,1.85309,1.85261,1.85261,9847033.0
2008-12-15 12:13:00,1.85255,1.85255,1.85238,1.85238,5080271.0
2008-12-15 12:14:00,1.85226,1.85226,1.85201,1.85211,4812498.0
2008-12-15 12:15:00,1.85214,1.85229,1.85214,1.85222,17162648.0
2008-12-15 12:16:00,1.85263,1.85361,1.85263,1.85361,9152242.0
2008-12-15 12:17:00,1.85368,1.85416,1.85342,1.85416,8929034.0
2008-12-15 12:18:00,1.85411,1.8546,1.85411,1.85423,8852409.0
2008-12-15 12:19:00,1.85414,1.85432,1.85414,1.85432,5374677.0
2008-12-15 12:20:00,1.85454,1.85493,1.85449,1.85493,3976134.0
2008-12-15 12:21:00,1.85472,1.85472,1.85418,1.85429,7016482.0
2008-12-15 12:22:00,1.85418,1.85418,1.8537,1.8537,10960808.0
2008-12-15 12:23:00,1.8537,1.85403,1.8537,1.85403,6063829.0
2008-12-15 12:24:00,1.85406,1.85413,1.85393,1.85409,5426120.0
2008-12-15 12:25:00,1.8543,1.85448,1.85403,1.85403,10856366.0
2008-12-15 12:26:00,1.85361,1.854,1.85361,1.85381,4836774.0
2008-12-15 12:27:00,1.85367,1.85392,1.85344,1.85392,10928623.0
2008-12-15 12:28:00,1.85401,1.85405,1.85359,1.85359,21287657.0
2008-12-15 12:29:00,1.85363,1.85363,1.85303,1.85309,9078199.0
2008-12-15 12:30:00,1.85285,1.85333,1.85258,1.85333,4567877.0
2008-12-15 12:31:00,1.85331,1.85397,1.85328,1.85397,9330981.0
2008-12-15 12:32:00,1.85403,1.85461,1.85403,1.85461,6527798.0
2008-12-15 12:33:00,1.85469,1.85519,1.85462,1.85519,2277771.0
2008-12-15 12:34:00,1.85505,1.85571,1.85505,1.8554,4633551.0
2008-12-15 12:35:00,1.85536,1.85536,1.8543,1.8543,7528275.0
2008-12-15 12:36:00,1.85436,1.85463,1.85413,1.85413,13109039.0
2008-12-15 12:37:00,1.85397,1.85406,1.85384,1.85406,12174338.0
2008-12-15 12:38:00,1.854,1.854,1.85367,1.85397,5374095.0
2008-12-15 12:39:00,1.85402,1.85416,1.85308,1.85308,3326774.0
2008-12-15 12:40:00,1.85302,1.85303,1.85225,1.85225,7666774.0
2008-12-15 12:41:00,1.85217,1.85217,1.8519,1.8519,3615781.0
2008-12-15 12:42:00,1.85194,1.85194,1.85152,1.85152,9777601.0
2008-12-15 12:43:00,1.85128,1.85128,1.85087,1.85105,5513590.0
2008-12-15 12:44:00,1.85098,1.85098,1.85076,1.85083,9371225.0
2008-12-15 12:45:00,1.85077,1.85079,1.85035,1.85035,9643396.0
2008-12-15 12:46:00,1.85018,1.85018,1.84966,1.84966,4346893.0
2008-12-15 12:47:00,1.84948,1.84948,1.8489,1.8489,3229216.0
2008-12-15 12:48:00,1.84886,1.84902,1.84845,1.84854,17693501.0
2008-12-15 12:49:00,1.8486,1.84993,1.8486,1.84993,6003360.0
2008-12-15 12:50:00,1.84958,1.84958,1.84883,1.84883,9547749.0
2008-12-15 12:51:00,1.84872,1.84873,1.8486,1.84863,9535182.0
2008-12-15 12:52:00,1.84845,1.84845,1.84796,1.84797,6046276.0
2008-12-15 12:53:00,1.84801,1.84846,1.848,1.84846,3002497.0
2008-12-15 12:54:00,1.84885,1.84976,1.84885,1.84948,11703711.0
2008-12-15 12:55:00,1.84932,1.8503,1.84932,1.8503,6174228.0
2008-12-15 12:56:00,1.85052,1.85112,1.85052,1.85089,4034681.0
2008-12-15 12:57:00,1.85104,1.85116,1.85036,1.85036,6605094.0
2008-12-15 12:58:00,1.85005,1.85074,1.85005,1.8501,8703770.0
2008-12-15 12:59:00,1.85005,1.85007,1.84961,1.84961,5974279.0
2008-12-15 13:00:00,1.84939,1.84942,1.84898,1.84942,51101884.0
2008-12-15 13:01:00,1.84957,1.84991,1.84957,1.84991,4070151.0
2008-12-15 13:02:00,1.8503,1.85046,1.85013,1.85013,7765393.0
2008-12-15 13:03:00,1.85006,1.85046,1.84998,1.85046,7784950.0
2008-12-15 13:04:00,1.85052,1.85058,1.85033,1.85033,66856106.0
2008-12-15 13:05:00,1.85032,1.85046,1.85029,1.85033,4034971.0
2008-12-15 13:06:00,1.85024,1.85032,1.84996,1.84996,11268315.0
2008-12-15 13:07:00,1.8499,1.8499,1.84945,1.84964,11833998.0
2008-12-15 13:08:00,1.84959,1.84959,1.84939,1.84955,19056375.0
2008-12-15 13:09:00,1.84964,1.85,1.84945,1.85,4130212.0
2008-12-15 13:10:00,1.85016,1.8503,1.84988,1.84988,5100206.0
2008-12-15 13:11:00,1.84969,1.84969,1.84938,1.84938,16804355.0
2008-12-15 13:12:00,1.84935,1.84936,1.84906,1.84906,1934345.0
2008-12-15 13:13:00,1.84891,1.84891,1.84819,1.84819,6172831.0
2008-12-15 13:14:00,1.84783,1.84783,1.84681,1.8471,13160244.0
2008-12-15 13:15:00,1.84704,1.84704,1.84594,1.8461,9410690.0
2008-12-15 13:16:00,1.84618,1.84722,1.84618,1.84722,11827839.0
2008-12-15 13:17:00,1.84745,1.84749,1.84736,1.84744,3181767.0
2008-12-15 13:18:00,1.84731,1.84757,1.84731,1.84757,4977538.0
2008-12-15 13:19:00,1.84751,1.84769,1.84751,1.84765,7464055.0
2008-12-15 13:20:00,1.84761,1.84787,1.84749,1.84787,11866279.0
2008-12-15 13:21:00,1.84781,1.84812,1.84781,1.84792,14810867.0
2008-12-15 13:22:00,1.8479,1.84795,1.84766,1.84766,5369169.0
2008-12-15 13:23:00,1.84742,1.84773,1.84714,1.84773,12399713.0
2008-12-15 13:24:00,1.84808,1.84881,1.84808,1.84881,13409569.0
2008-12-15 13:25:00,1.84868,1.84868,1.84815,1.84815,8943684.0
2008-12-15 13:26:00,1.84794,1.84794,1.84767,1.84767,7078337.0
2008-12-15 13:27:00,1.84762,1.84788,1.84762,1.84775,11639854.0
2008-12-15 13:28:00,1.84748,1.84748,1.84673,1.84723,4425659.0
2008-12-15 13:29:00,1.84715,1.84763,1.84715,1.84763,13041300.0
2008-12-15 13:30:00,1.84768,1.84778,1.84756,1.84771,9758798.0
2008-12-15 13:31:00,1.84767,1.84772,1.84755,1.84766,6735025.0
2008-12-15 13:32:00,1.84757,1.84757,1.84696,1.84696,10193779.0
2008-12-15 13:33:00,1.8468,1.84706,1.84662,1.84706,6753118.0
2008-12-15 13:34:00,1.84716,1.84716,1.84695,1.84698,5951240.0
2008-12-15 13:35:00,1.84687,1.84708,1.84687,1.84696,4520446.0
2008-12-15 13:36:00,1.84674,1.84674,1.84612,1.84631,1853637.0
2008-12-15 13:37:00,1.84604,1.84604,1.84512,1.84521,4011526.0
2008-12-15 13:38:00,1.84556,1.84607,1.84556,1.84601,5388742.0
2008-12-15 13:39:00,1.84603,1.84619,1.846,1.84602,12466023.0
2008-12-15 13:40:00,1.8462,1.84648,1.84617,1.84648,9150151.0
2008-12-15 13:41:00,1.84649,1.84653,1.84634,1.84646,17561991.0
2008-12-15 13:42:00,1.84632,1.84632,1.84577,1.84577,14144835.0
2008-12-15 13:43:00,1.84597,1.84609,1.84565,1.84565,4733057.0
2008-12-15 13:44:00,1.84542,1.84542,1.84509,1.84533,7654136.0
2008-12-15 13:45:00,1.84549,1.84582,1.84549,1.84582,13939760.0
2008-12-15 13:46:00,1.84594,1.84617,1.84594,1.84617,20017556.0
2008-12-15 13:47:00,1.84609,1.8469,1.84609,1.84687,11512686.0
2008-12-15 13:48:00,1.84713,1.84776,1.84713,1.84776,7770140.0
2008-12-15 13:49:00,1.84801,1.8486,1.84801,1.8486,5286504.0
2008-12-15 13:50:00,1.84858,1.84888,1.84855,1.84888,9563139.0
2008-12-15 13:51:00,1.84902,1.84918,1.84852,1.84852,8165542.0
2008-12-15 13:52:00,1.84845,1.84845,1.84701,1.84701,2372189.0
2008-12-15 13:53:00,1.84695,1.84717,1.8469,1.84717,10739220.0
2008-12-15 13:54:00,1.84706,1.84706,1.84659,1.84659,15969618.0
2008-12-15 13:55:00,1.84637,1.84637,1.84617,1.84632,6252696.0
2008-12-15 13:56:00,1.84623,1.84645,1.84621,1.84621,5909568.0
2008-12-15 13:57:00,1.84629,1.84635,1.84615,1.84615,39134315.0
2008-12-15 13:58:00,1.84607,1.84607,1.84489,1.84489,16429432.0
2008-12-15 13:59:00,1.84471,1.84551,1.84471,1.84551,13922880.0
2008-12-15 14:00:00,1.84509,1.84509,1.84471,1.84471,11675880.0
2008-12-15 14:01:00,1.84428,1.8444,1.84412,1.84412,10366046.0
2008-12-15 14:02:00,1.84374,1.84374,1.84279,1.84279,9868379.0
2008-12-15 14:03:00,1.84244,1.84244,1.84164,1.84164,3140790.0
2008-12-15 14:04:00,1.84136,1.84198,1.84136,1.84198,1713871.0
2008-12-15 14:05:00,1.8421,1.84232,1.84159,1.84159,7402189.0
2008-12-15 14:06:00,1.84133,1.84133,1.84068,1.84068,5938891.0
2008-12-15 14:07:00,1.84048,1.84048,1.83912,1.83949,23107959.0
2008-12-15 14:08:00,1.83937,1.83937,1.8382,1.8382,16580295.0
2008-12-15 14:09:00,1.838,1.838,1.83704,1.83704,6285286.0
2008-12-15 14:10:00,1.83669,1.83674,1.83628,1.83628,5916891.0
2008-12-15 14:11:00,1.83599,1.83599,1.83579,1.83579,5702954.0
2008-12-15 14:12:00,1.83575,1.83575,1.83536,1.83536,9402056.0
2008-12-15 14:13:00,1.83525,1.83525,1.83504,1.83521,7075689.0
2008-12-15 14:14:00,1.83528,1.83589,1.83528,1.83589,6235631.0
2008-12-15 14:15:00,1.83595,1.83595,1.8356,1.8356,4207751.0
2008-12-15 14:16:00,1.83554,1.83554,1.8354,1.8354,5222867.0
2008-12-15 14:17:00,1.83567,1.83608,1.83564,1.83564,11402422.0
2008-12-15 14:18:00,1.83594,1.83594,1.83584,1.83593,11346572.0
2008-12-15 14:19:00,1.83592,1.83594,1.83523,1.83523,4736189.0
2008-12-15 14:20:00,1.83513,1.8356,1.83513,1.8356,5530438.0
2008-12-15 14:21:00,1.83566,1.83566,1.83544,1.83544,9952525.0
2008-12-15 14:22:00,1.83544,1.83568,1.83539,1.83547,11178151.0
2008-12-15 14:23:00,1.83557,1.83582,1.83557,1.8357,7794651.0
2008-12-15 14:24:00,1.8354,1.8354,1.83499,1.83537,20630517.0
2008-12-15 14:25:00,1.83559,1.83642,1.83559,1.83642,5282169.0
2008-12-15 14:26:00,1.83653,1.83697,1.83653,1.83697,7210629.0
2008-12-15 14:27:00,1.83695,1.83757,1.83695,1.83733,12918841.0
2008-12-15 14:28:00,1.83764,1.83788,1.83764,1.83784,11843639.0
2008-12-15 14:29:00,1.83777,1.83777,1.83747,1.83747,11087461.0
2008-12-15 14:30:00,1.83731,1.83731,1.83694,1.83694,13970844.0
2008-12-15 14:31:00,1.83696,1.83774,1.83696,1.83774,14387440.0
2008-12-15 14:32:00,1.83783,1.83816,1.83783,1.83816,5029874.0
2008-12-15 14:33:00,1.83857,1.83859,1.83831,1.83859,5902944.0
2008-12-15 14:34:00,1.8387,1.8387,1.83814,1.83814,6080344.0
2008-12-15 14:35:00,1.83786,1.83798,1.83762,1.83798,3166319.0
2008-12-15 14:36:00,1.8382,1.83863,1.8382,1.83863,6153689.0
2008-12-15 14:37:00,1.83875,1.83906,1.8387,1.83906,5458880.0
2008-12-15 14:38:00,1.839,1.83914,1.83879,1.83895,8532510.0
2008-12-15 14:39:00,1.83882,1.83882,1.83795,1.83795,7633722.0
2008-12-15 14:40:00,1.83767,1.83775,1.83714,1.83775,4245479.0
2008-12-15 14:41:00,1.83795,1.83867,1.83795,1.8385,10103325.0
2008-12-15 14:42:00,1.83848,1.83881,1.8384,1.83881,2328356.0
2008-12-15 14:43:00,1.83885,1.83885,1.83871,1.83874,8546230.0
2008-12-15 14:44:00,1.83873,1.83885,1.83834,1.83834,4667932.0
2008-12-15 14:45:00,1.83827,1.83839,1.83821,1.83839,20114080.0
2008-12-15 14:46:00,1.83871,1.83914,1.83859,1.83859,2520217.0
2008-12-15 14:47:00,1.83892,1.8398,1.83892,1.8398,5395210.0
2008-12-15 14:48:00,1.84002,1.84048,1.84002,1.84048,8776350.0
2008-12-15 14:49:00,1.84046,1.84082,1.84043,1.84082,6315492.0
2008-12-15 14:50:00,1.84088,1.84129,1.84088,1.84129,16967831.0
2008-12-15 14:51:00,1.84136,1.84176,1.84136,1.84175,6161072.0
2008-12-15 14:52:00,1.84183,1.84243,1.84183,1.84243,13288767.0
2008-12-15 14:53:00,1.84252,1.84286,1.84242,1.84286,6988382.0
2008-12-15 14:54:00,1.84287,1.84319,1.84287,1.84315,4756229.0
2008-12-15 14:55:00,1.84324,1.84378,1.84324,1.84378,6350218.0
2008-12-15 14:56:00,1.84381,1.84434,1.84375,1.84434,8041761.0
2008-12-15 14:57:00,1.84431,1.84439,1.84397,1.84397,2929515.0
2008-12-15 14:58:00,1.84405,1.84418,1.84405,1.84413,10732833.0
2008-12-15 14:59:00,1.84414,1.8443,1.84411,1.84412,7256491.0
2008-12-15 15:00:00,1.84433,1.84484,1.84433,1.84484,3265050.0
2008-12-15 15:01:00,1.8447,1.84477,1.84427,1.84427,6046281.0
2008-12-15 15:02:00,1.84346,1.84359,1.84304,1.84304,2572675.0
2008-12-15 15:03:00,1.84306,1.84318,1.84299,1.84304,11334053.0
2008-12-15 15:04:00,1.84319,1.84319,1.84283,1.84283,2646019.0
2008-12-15 15:05:00,1.84261,1.84261,1.84222,1.84243,6244065.0
2008-12-15 15:06:00,1.84239,1.84239,1.84214,1.84214,8939048.0
2008-12-15 15:07:00,1.84197,1.84234,1.8417,1.84234,9123526.0
2008-12-15 15:08:00,1.84251,1.84269,1.84249,1.84252,11650339.0
2008-12-15 15:09:00,1.84242,1.84242,1.84218,1.84235,9216847.0
2008-12-15 15:10:00,1.84222,1.84288,1.84211,1.84288,7542400.0
2008-12-15 15:11:00,1.84299,1.84348,1.84261,1.84261,7034537.0
2008-12-15 15:12:00,1.84271,1.84289,1.84266,1.84286,8435947.0
2008-12-15 15:13:00,1.84304,1.84314,1.843,1.84302,6396448.0
2008-12-15 15:14:00,1.84303,1.84306,1.84269,1.84269,18080104.0
2008-12-15 15:15:00,1.84264,1.84264,1.84187,1.84187,11028639.0
2008-12-15 15:16:00,1.84177,1.84177,1.84104,1.84104,1883260.0
2008-12-15 15:17:00,1.84091,1.84091,1.84039,1.84047,8111660.0
2008-12-15 15:18:00,1.84049,1.84066,1.84036,1.84045,9067566.0
2008-12-15 15:19:00,1.84038,1.84084,1.84038,1.84084,7578969.0
2008-12-15 15:20:00,1.84101,1.84164,1.84101,1.84164,10605069.0
2008-12-15 15:21:00,1.84184,1.84262,1.84184,1.84262,4170520.0
2008-12-15 15:22:00,1.84272,1.84313,1.84272,1.84313,8415807.0
2008-12-15 15:23:00,1.84321,1.84362,1.8432,1.84362,14893959.0
2008-12-15 15:24:00,1.84379,1.84443,1.8426,1.84443,2558334.0
2008-12-15 15:25:00,1.84451,1.8449,1.84451,1.8449,13128602.0
2008-12-15 15:26:00,1.845,1.84546,1.84497,1.84546,7094474.0
2008-12-15 15:27:00,1.84557,1.84585,1.84557,1.84578,5953441.0
2008-12-15 15:28:00,1.84599,1.84626,1.84584,1.84626,10800114.0
2008-12-15 15:29:00,1.84632,1.84689,1.84632,1.84689,25921207.0
2008-12-15 15:30:00,1.8469,1.84729,1.8469,1.84729,2617774.0
2008-12-15 15:31:00,1.84739,1.84751,1.84705,1.84705,4746204.0
2008-12-15 15:32:00,1.84692,1.84692,1.84604,1.84604,3663953.0
2008-12-15 15:33:00,1.84583,1.84583,1.8448,1.8448,6260463.0
2008-12-15 15:34:00,1.84448,1.84452,1.84402,1.84452,10830876.0
2008-12-15 15:35:00,1.8447,1.84549,1.8447,1.84546,11301355.0
2008-12-15 15:36:00,1.84541,1.84618,1.84538,1.84618,9550918.0
2008-12-15 15:37:00,1.84647,1.84678,1.84647,1.84678,12053312.0
2008-12-15 15:38:00,1.84686,1.84705,1.84666,1.84705,9010056.0
2008-12-15 15:39:00,1.84709,1.84709,1.84664,1.84675,12407541.0
2008-12-15 15:40:00,1.8469,1.84728,1.84685,1.84728,3155067.0
2008-12-15 15:41:00,1.8472,1.8472,1.84662,1.84674,4971086.0
2008-12-15 15:42:00,1.84677,1.84745,1.84676,1.84745,9667473.0
2008-12-15 15:43:00,1.8475,1.84793,1.84738,1.84793,7886584.0
2008-12-15 15:44:00,1.84817,1.84839,1.84809,1.84809,7529319.0
2008-12-15 15:45:00,1.84802,1.84806,1.84788,1.84804,6473613.0
2008-12-15 15:46:00,1.8483,1.84866,1.84822,1.84866,6400416.0
2008-12-15 15:47:00,1.84849,1.8493,1.84849,1.8493,7118602.0
2008-12-15 15:48:00,1.84935,1.84973,1.84935,1.84973,7126840.0
2008-12-15 15:49:00,1.84982,1.85017,1.84926,1.84926,6627532.0
2008-12-15 15:50:00,1.84927,1.84969,1.84896,1.84969,2964174.0
2008-12-15 15:51:00,1.85006,1.85038,1.85006,1.85009,5704236.0
2008-12-15 15:52:00,1.85035,1.85102,1.85035,1.85102,9652217.0
2008-12-15 15:53:00,1.85104,1.85104,1.85057,1.85068,4732926.0
2008-12-15 15:54:00,1.8507,1.8511,1.85066,1.8511,7660019.0
2008-12-15 15:55:00,1.85151,1.85179,1.85151,1.85179,10137927.0
2008-12-15 15:56:00,1.85202,1.85288,1.85105,1.85288,7170006.0
2008-12-15 15:57:00,1.85302,1.85401,1.85302,1.85368,4929293.0
2008-12-15 15:58:00,1.85341,1.85361,1.85303,1.85361,7144875.0
2008-12-15 15:59:00,1.85372,1.85423,1.85372,1.85422,5226993.0
2008-12-15 16:00:00,1.85438,1.85497,1.85438,1.85492,25012299.0
2008-12-15 16:01:00,1.85488,1.85589,1.85488,1.85589,4304396.0
2008-12-15 16:02:00,1.85611,1.85703,1.85611,1.85684,8224242.0
2008-12-15 16:03:00,1.85653,1.85653,1.85561,1.85561,10006718.0
2008-12-15 16:04:00,1.85555,1.85572,1.85542,1.85572,4630831.0
2008-12-15 16:05:00,1.85576,1.85658,1.8552,1.85658,4853984.0
2008-12-15 16:06:00,1.85656,1.85666,1.85656,1.85657,5624455.0
2008-12-15 16:07:00,1.85668,1.85735,1.85668,1.85735,11039254.0
2008-12-15 16:08:00,1.85751,1.85798,1.85751,1.85796,5767954.0
2008-12-15 16:09:00,1.85807,1.85823,1.85796,1.858,13676267.0
2008-12-15 16:10:00,1.85781,1.85781,1.85657,1.85657,2511268.0
2008-12-15 16:11:00,1.85694,1.8577,1.85694,1.8577,11492335.0
2008-12-15 16:12:00,1.85771,1.85781,1.85735,1.85735,4158870.0
2008-12-15 16:13:00,1.85742,1.85742,1.85712,1.85718,4389916.0
2008-12-15 16:14:00,1.85712,1.85712,1.85647,1.85647,8079553.0
2008-12-15 16:15:00,1.85638,1.85647,1.85626,1.85626,5980491.0
2008-12-15 16:16:00,1.85612,1.85649,1.85612,1.85649,8387492.0
2008-12-15 16:17:00,1.85663,1.85687,1.85663,1.85685,5575668.0
2008-12-15 16:18:00,1.85689,1.85703,1.85685,1.85685,3939074.0
2008-12-15 16:19:00,1.85685,1.857,1.85682,1.857,12872821.0
2008-12-15 16:20:00,1.85722,1.85829,1.85721,1.85829,5451708.0
2008-12-15 16:21:00,1.85832,1.85877,1.85832,1.85877,6139312.0
2008-12-15 16:22:00,1.85881,1.85928,1.85879,1.85928,10733641.0
2008-12-15 16:23:00,1.8593,1.85992,1.8593,1.85992,10420241.0
2008-12-15 16:24:00,1.85998,1.86038,1.85998,1.86038,6384406.0
2008-12-15 16:25:00,1.86051,1.86088,1.86048,1.86088,6662788.0
2008-12-15 16:26:00,1.86101,1.86141,1.861,1.86141,4556686.0
2008-12-15 16:27:00,1.86144,1.86183,1.86144,1.86183,4191720.0
2008-12-15 16:28:00,1.86189,1.86229,1.86189,1.86229,8783390.0
2008-12-15 16:29:00,1.86235,1.86264,1.86235,1.86258,5268439.0
2008-12-15 16:30:00,1.86279,1.86312,1.86279,1.86312,2331469.0
2008-12-15 16:31:00,1.86319,1.86369,1.86319,1.86336,10269242.0
2008-12-15 16:32:00,1.86302,1.86302,1.86235,1.8624,11472145.0
2008-12-15 16:33:00,1.86248,1.86311,1.86248,1.86311,11475920.0
2008-12-15 16:34:00,1.86341,1.8639,1.86341,1.8639,10993778.0
2008-12-15 16:35:00,1.86391,1.86427,1.86388,1.86427,4559111.0
2008-12-15 16:36:00,1.86434,1.86445,1.86433,1.86433,2141540.0
2008-12-15 16:37:00,1.86452,1.86472,1.86438,1.86472,16838714.0
2008-12-15 16:38:00,1.86497,1.8661,1.86497,1.8661,13343133.0
2008-12-15 16:39:00,1.86613,1.86691,1.86613,1.86691,3584230.0
2008-12-15 16:40:00,1.8671,1.86798,1.8671,1.86798,15366460.0
2008-12-15 16:41:00,1.86806,1.8689,1.86806,1.8689,5014241.0
2008-12-15 16:42:00,1.86908,1.87004,1.86908,1.87004,10773175.0
2008-12-15 16:43:00,1.87016,1.8711,1.87016,1.8711,5269687.0
2008-12-15 16:44:00,1.87134,1.87223,1.87134,1.87223,5209985.0
2008-12-15 16:45:00,1.87221,1.87345,1.87221,1.87345,12292793.0
2008-12-15 16:46:00,1.87343,1.87433,1.87343,1.87433,3187612.0
2008-12-15 16:47:00,1.87435,1.87579,1.87435,1.87579,5154429.0
2008-12-15 16:48:00,1.87587,1.8766,1.87587,1.87618,21909724.0
2008-12-15 16:49:00,1.87609,1.87646,1.87584,1.87646,4407115.0
2008-12-15 16:50:00,1.87671,1.87687,1.87605,1.87605,15178436.0
2008-12-15 16:51:00,1.87597,1.87639,1.87592,1.87633,3327667.0
2008-12-15 16:52:00,1.87649,1.87694,1.87646,1.87646,6471070.0
2008-12-15 16:53:00,1.87615,1.87615,1.87575,1.87575,3496859.0
2008-12-15 16:54:00,1.87542,1.87542,1.87458,1.87458,3305649.0
2008-12-15 16:55:00,1.87465,1.87477,1.87465,1.87473,4934006.0
2008-12-15 16:56:00,1.87476,1.87503,1.87452,1.87452,9026473.0
2008-12-15 16:57:00,1.87434,1.87434,1.87319,1.87319,13535336.0
2008-12-15 16:58:00,1.87285,1.87285,1.87229,1.87256,12595316.0
2008-12-15 16:59:00,1.87249,1.87249,1.87077,1.87077,1914135.0
2008-12-15 17:00:00,1.87053,1.87053,1.87006,1.87011,9347947.0
2008-12-15 17:01:00,1.87013,1.87018,1.86915,1.86915,2895061.0
2008-12-15 17:02:00,1.86907,1.86907,1.86885,1.86895,3245519.0
2008-12-15 17:03:00,1.86884,1.86884,1.86847,1.86862,5373658.0
2008-12-15 17:04:00,1.86871,1.86958,1.86871,1.86958,4430565.0
2008-12-15 17:05:00,1.86994,1.87055,1.86994,1.87033,7773394.0
2008-12-15 17:06:00,1.8705,1.87073,1.87033,1.87073,6612410.0
2008-12-15 17:07:00,1.87099,1.8714,1.86952,1.86952,5576957.0
2008-12-15 17:08:00,1.87056,1.87056,1.87021,1.87035,9198225.0
2008-12-15 17:09:00,1.8705,1.87143,1.8705,1.87143,6024248.0
2008-12-15 17:10:00,1.87142,1.87142,1.87076,1.87076,8448190.0
2008-12-15 17:11:00,1.87067,1.87067,1.8702,1.87025,7452814.0
2008-12-15 17:12:00,1.86987,1.86987,1.86919,1.86919,5772920.0
2008-12-15 17:13:00,1.86904,1.86904,1.86853,1.86878,5324087.0
2008-12-15 17:14:00,1.86891,1.86906,1.8687,1.86898,6339167.0
2008-12-15 17:15:00,1.86907,1.87006,1.86907,1.87006,4970019.0
2008-12-15 17:16:00,1.87018,1.87034,1.87007,1.87034,303186496.0
2008-12-15 17:17:00,1.87013,1.87024,1.86989,1.86998,7931701.0
2008-12-15 17:18:00,1.86999,1.87009,1.86994,1.87009,5774959.0
2008-12-15 17:19:00,1.87026,1.87132,1.87026,1.87132,8848085.0
2008-12-15 17:20:00,1.87155,1.87211,1.87155,1.87186,5238863.0
2008-12-15 17:21:00,1.87158,1.87158,1.87125,1.87145,10023800.0
2008-12-15 17:22:00,1.87166,1.87183,1.87166,1.87178,10682517.0
2008-12-15 17:23:00,1.87194,1.87249,1.87194,1.87249,27469444.0
2008-12-15 17:24:00,1.87247,1.87247,1.87181,1.87182,11053693.0
2008-12-15 17:25:00,1.87169,1.87169,1.86984,1.86984,6876485.0
2008-12-15 17:26:00,1.87005,1.87033,1.87,1.87008,10063859.0
2008-12-15 17:27:00,1.87001,1.87183,1.87001,1.87183,14367729.0
2008-12-15 17:28:00,1.872,1.87328,1.872,1.87328,7039152.0
2008-12-15 17:29:00,1.87357,1.87438,1.87347,1.87438,8845278.0
2008-12-15 17:30:00,1.87439,1.87469,1.87439,1.87469,4766381.0
2008-12-15 17:31:00,1.87474,1.87512,1.87459,1.87512,11545931.0
2008-12-15 17:32:00,1.87536,1.87632,1.87528,1.87632,5504130.0
2008-12-15 17:33:00,1.87636,1.87636,1.87554,1.87573,6857683.0
2008-12-15 17:34:00,1.87566,1.87566,1.87512,1.87512,7544332.0
2008-12-15 17:35:00,1.87506,1.87506,1.87461,1.87461,3988249.0
2008-12-15 17:36:00,1.87464,1.87464,1.87408,1.87408,19988617.0
2008-12-15 17:37:00,1.87391,1.87391,1.87343,1.87348,5495845.0
2008-12-15 17:38:00,1.87326,1.87347,1.87326,1.87335,8366664.0
2008-12-15 17:39:00,1.873,1.87342,1.873,1.87301,5748056.0
2008-12-15 17:40:00,1.87303,1.87371,1.87303,1.87371,8613331.0
2008-12-15 17:41:00,1.87394,1.87434,1.87394,1.87424,6436484.0
2008-12-15 17:42:00,1.87437,1.87444,1.8741,1.8744,10240435.0
2008-12-15 17:43:00,1.87433,1.87433,1.87394,1.87395,3099738.0
2008-12-15 17:44:00,1.87412,1.8747,1.87412,1.8747,23648590.0
2008-12-15 17:45:00,1.87492,1.87652,1.87492,1.87652,3143739.0
2008-12-15 17:46:00,1.87671,1.87804,1.87671,1.87804,15788948.0
2008-12-15 17:47:00,1.8782,1.87879,1.87815,1.87879,6041905.0
2008-12-15 17:48:00,1.87891,1.87925,1.87891,1.87925,6422125.0
2008-12-15 17:49:00,1.87931,1.87981,1.87931,1.87981,11963862.0
2008-12-15 17:50:00,1.87987,1.88012,1.87987,1.88012,2613762.0
2008-12-15 17:51:00,1.88018,1.88033,1.88011,1.88029,3155383.0
2008-12-15 17:52:00,1.88048,1.8811,1.88048,1.8811,5939519.0
2008-12-15 17:53:00,1.8811,1.88155,1.8811,1.88155,3946089.0
2008-12-15 17:54:00,1.88159,1.88199,1.88155,1.88199,3895573.0
2008-12-15 17:55:00,1.88203,1.8823,1.88203,1.8823,6115051.0
2008-12-15 17:56:00,1.88234,1.88272,1.88234,1.88244,6217243.0
2008-12-15 17:57:00,1.88288,1.88318,1.88288,1.88311,22159992.0
2008-12-15 17:58:00,1.88327,1.88373,1.88327,1.88373,12013743.0
2008-12-15 17:59:00,1.8838,1.88416,1.8838,1.88416,7393623.0
2008-12-15 18:00:00,1.88407,1.88467,1.88407,1.88467,8041784.0
2008-12-15 18:01:00,1.8846,1.88517,1.8846,1.88517,5014630.0
2008-12-15 18:02:00,1.8852,1.88559,1.8852,1.88559,5566405.0
2008-12-15 18:03:00,1.88565,1.88625,1.88551,1.88625,6339470.0
2008-12-15 18:04:00,1.88623,1.88661,1.88623,1.88661,5478323.0
2008-12-15 18:05:00,1.88671,1.88727,1.88669,1.88726,9521584.0
2008-12-15 18:06:00,1.88739,1.8878,1.88738,1.8878,10163853.0
2008-12-15 18:07:00,1.88794,1.88872,1.88794,1.88851,25014985.0
2008-12-15 18:08:00,1.88832,1.88832,1.88819,1.88819,6944606.0
2008-12-15 18:09:00,1.88805,1.88828,1.88721,1.88721,7222584.0
2008-12-15 18:10:00,1.88716,1.88738,1.88704,1.88704,16940148.0
2008-12-15 18:11:00,1.88716,1.88727,1.88702,1.88725,5402342.0
2008-12-15 18:12:00,1.88714,1.88714,1.88643,1.88643,12435202.0
2008-12-15 18:13:00,1.88686,1.88834,1.88686,1.88834,5826876.0
2008-12-15 18:14:00,1.88839,1.8887,1.88839,1.8887,3450996.0
2008-12-15 18:15:00,1.88879,1.88918,1.88873,1.88918,6292426.0
2008-12-15 18:16:00,1.88926,1.88951,1.88926,1.88951,4497375.0
2008-12-15 18:17:00,1.88959,1.88999,1.88959,1.88999,9955426.0
2008-12-15 18:18:00,1.8901,1.89056,1.8901,1.89056,8839454.0
2008-12-15 18:19:00,1.89067,1.89103,1.89067,1.89103,19328569.0
2008-12-15 18:20:00,1.89107,1.89145,1.89103,1.89145,4598260.0
2008-12-15 18:21:00,1.89151,1.89193,1.89151,1.89193,3473336.0
2008-12-15 18:22:00,1.89197,1.89241,1.89197,1.89241,4843694.0
2008-12-15 18:23:00,1.89245,1.89286,1.89245,1.89286,3029959.0
2008-12-15 18:24:00,1.89289,1.89329,1.89286,1.89329,8736507.0
2008-12-15 18:25:00,1.89327,1.89401,1.89327,1.89381,12202337.0
2008-12-15 18:26:00,1.89374,1.89457,1.89374,1.89457,9731436.0
2008-12-15 18:27:00,1.89485,1.89512,1.89485,1.89493,4123374.0
2008-12-15 18:28:00,1.89485,1.89485,1.89392,1.89392,11913953.0
2008-12-15 18:29:00,1.89379,1.8939,1.8936,1.8939,3573303.0
2008-12-15 18:30:00,1.894,1.89476,1.8939,1.89476,6606939.0
2008-12-15 18:31:00,1.89502,1.89534,1.89502,1.89534,9417278.0
2008-12-15 18:32:00,1.89558,1.89579,1.89558,1.89579,10397110.0
2008-12-15 18:33:00,1.89582,1.89636,1.89582,1.89627,4583457.0
2008-12-15 18:34:00,1.89635,1.89776,1.89635,1.89776,11365184.0
2008-12-15 18:35:00,1.89745,1.89745,1.89586,1.89586,12267344.0
2008-12-15 18:36:00,1.89569,1.89569,1.89475,1.89475,5287772.0
2008-12-15 18:37:00,1.89462,1.89462,1.89361,1.89376,12123320.0
2008-12-15 18:38:00,1.89396,1.89437,1.89388,1.89408,9720175.0
2008-12-15 18:39:00,1.89397,1.89398,1.89378,1.89398,9947971.0
2008-12-15 18:40:00,1.89383,1.89393,1.89358,1.8936,4953778.0
2008-12-15 18:41:00,1.89375,1.89382,1.8936,1.8936,3471754.0
2008-12-15 18:42:00,1.89367,1.89396,1.89367,1.89396,10375250.0
2008-12-15 18:43:00,1.89389,1.89422,1.89369,1.89422,6613142.0
2008-12-15 18:44:00,1.89434,1.89465,1.89434,1.89435,7184234.0
2008-12-15 18:45:00,1.89414,1.89414,1.8936,1.8936,3520560.0
2008-12-15 18:46:00,1.89373,1.89386,1.89356,1.89386,5111838.0
2008-12-15 18:47:00,1.89368,1.89372,1.8936,1.89366,6143736.0
2008-12-15 18:48:00,1.89352,1.8936,1.89352,1.89356,7608105.0
2008-12-15 18:49:00,1.89361,1.89368,1.89265,1.89265,7113511.0
2008-12-15 18:50:00,1.89249,1.89249,1.89133,1.89133,2152189.0
2008-12-15 18:51:00,1.8907,1.89091,1.88984,1.88984,10907987.0
2008-12-15 18:52:00,1.8897,1.8897,1.88822,1.88822,4251190.0
2008-12-15 18:53:00,1.88817,1.88817,1.88762,1.88762,4600659.0
2008-12-15 18:54:00,1.88769,1.88769,1.88721,1.88728,7212931.0
2008-12-15 18:55:00,1.88728,1.88737,1.88709,1.88737,12632166.0
2008-12-15 18:56:00,1.88743,1.88757,1.88743,1.88757,7556161.0
2008-12-15 18:57:00,1.8876,1.8876,1.88684,1.88731,8421926.0
2008-12-15 18:58:00,1.88699,1.88699,1.88502,1.88662,4027901.0
2008-12-15 18:59:00,1.88664,1.88664,1.88582,1.88582,5277938.0
2008-12-15 19:00:00,1.88592,1.88619,1.88591,1.88619,7215433.0
2008-12-15 19:01:00,1.88651,1.88697,1.88651,1.88697,1334260.0
2008-12-15 19:02:00,1.88703,1.88749,1.887,1.88749,11650917.0
2008-12-15 19:03:00,1.88732,1.88732,1.88692,1.88692,9326331.0
2008-12-15 19:04:00,1.88675,1.88697,1.88666,1.88697,11498855.0
2008-12-15 19:05:00,1.88711,1.88759,1.88711,1.88744,11090290.0
2008-12-15 19:06:00,1.88754,1.88771,1.88747,1.88756,4952766.0
2008-12-15 19:07:00,1.88745,1.88756,1.88736,1.88736,5126844.0
2008-12-15 19:08:00,1.88745,1.88768,1.88745,1.88756,5059572.0
2008-12-15 19:09:00,1.88769,1.88776,1.88756,1.88763,5553712.0
2008-12-15 19:10:00,1.88766,1.88798,1.88766,1.88794,4508319.0
2008-12-15 19:11:00,1.88791,1.88812,1.88788,1.88812,10330129.0
2008-12-15 19:12:00,1.88826,1.88949,1.88826,1.88949,4778363.0
2008-12-15 19:13:00,1.88955,1.89,1.88946,1.88959,7723603.0
2008-12-15 19:14:00,1.88949,1.88949,1.88924,1.88924,9842584.0
2008-12-15 19:15:00,1.88913,1.88913,1.8889,1.88902,11258931.0
2008-12-15 19:16:00,1.88909,1.88941,1.88909,1.88941,6075529.0
2008-12-15 19:17:00,1.88969,1.89022,1.88969,1.89022,12068741.0
2008-12-15 19:18:00,1.89036,1.89036,1.89028,1.89031,3827204.0
2008-12-15 19:19:00,1.89037,1.8912,1.89037,1.8912,13503901.0
2008-12-15 19:20:00,1.89151,1.89182,1.89151,1.89162,4482455.0
2008-12-15 19:21:00,1.89173,1.89189,1.89171,1.89189,6125391.0
2008-12-15 19:22:00,1.89191,1.89196,1.89191,1.89196,3153539.0
2008-12-15 19:23:00,1.8921,1.89213,1.89193,1.89193,6309592.0
2008-12-15 19:24:00,1.89199,1.89206,1.89192,1.89192,10195055.0
2008-12-15 19:25:00,1.8919,1.89198,1.89171,1.89171,5103226.0
2008-12-15 19:26:00,1.89159,1.89159,1.89124,1.89124,13802534.0
2008-12-15 19:27:00,1.89118,1.89122,1.89112,1.89122,4769567.0
2008-12-15 19:28:00,1.89121,1.89165,1.89121,1.89159,12746124.0
2008-12-15 19:29:00,1.89174,1.89184,1.89099,1.89184,5330602.0
2008-12-15 19:30:00,1.89203,1.89212,1.89146,1.89155,15400896.0
2008-12-15 19:31:00,1.89129,1.89129,1.89073,1.89073,6180054.0
2008-12-15 19:32:00,1.89083,1.89084,1.89067,1.89067,9907626.0
2008-12-15 19:33:00,1.89055,1.8906,1.89046,1.8906,7879456.0
2008-12-15 19:34:00,1.89056,1.89056,1.89027,1.89038,8885983.0
2008-12-15 19:35:00,1.89038,1.89044,1.89018,1.89018,4791060.0
2008-12-15 19:36:00,1.89012,1.89012,1.88981,1.88981,7138731.0
2008-12-15 19:37:00,1.88978,1.89032,1.88971,1.89032,5800795.0
2008-12-15 19:38:00,1.89049,1.89122,1.89043,1.89122,6954477.0
2008-12-15 19:39:00,1.89114,1.89177,1.89114,1.89177,9276223.0
2008-12-15 19:40:00,1.89178,1.89273,1.89178,1.89273,6328607.0
2008-12-15 19:41:00,1.89259,1.89298,1.89259,1.89298,15401492.0
2008-12-15 19:42:00,1.89307,1.89397,1.89307,1.89397,7954236.0
2008-12-15 19:43:00,1.89435,1.89508,1.89435,1.89474,4530321.0
2008-12-15 19:44:00,1.89461,1.89555,1.89461,1.89555,20736882.0
2008-12-15 19:45:00,1.89553,1.89555,1.89498,1.89498,8946801.0
2008-12-15 19:46:00,1.89506,1.89506,1.89454,1.89454,4163047.0
2008-12-15 19:47:00,1.89448,1.89448,1.89386,1.89386,5288584.0
2008-12-15 19:48:00,1.89359,1.89374,1.89349,1.89373,6837229.0
2008-12-15 19:49:00,1.89381,1.8941,1.89381,1.89405,5693454.0
2008-12-15 19:50:00,1.89418,1.8942,1.89406,1.89411,7506580.0
2008-12-15 19:51:00,1.89387,1.89387,1.89329,1.89329,4315413.0
2008-12-15 19:52:00,1.89338,1.89355,1.89338,1.89355,5904500.0
2008-12-15 19:53:00,1.89361,1.89412,1.89315,1.89412,4590416.0
2008-12-15 19:54:00,1.89413,1.89418,1.89391,1.89391,9863611.0
2008-12-15 19:55:00,1.89392,1.89412,1.89392,1.89412,3883573.0
2008-12-15 19:56:00,1.89404,1.89418,1.89404,1.89414,10721210.0
2008-12-15 19:57:00,1.89411,1.89426,1.89405,1.89418,5596101.0
2008-12-15 19:58:00,1.89431,1.89495,1.89431,1.89493,19145928.0
2008-12-15 19:59:00,1.89487,1.89487,1.89459,1.89473,7010474.0
2008-12-15 20:00:00,1.8946,1.89499,1.8946,1.89499,3359797.0
2008-12-15 20:01:00,1.89509,1.8954,1.89509,1.8954,3763161.0
2008-12-15 20:02:00,1.89538,1.89538,1.8949,1.8949,6077068.0
2008-12-15 20:03:00,1.895,1.89505,1.89483,1.89495,8619742.0
2008-12-15 20:04:00,1.89496,1.89508,1.8949,1.89508,7207990.0
2008-12-15 20:05:00,1.89491,1.89491,1.8941,1.8941,8259279.0
2008-12-15 20:06:00,1.89378,1.89378,1.89306,1.89306,7621191.0
2008-12-15 20:07:00,1.8928,1.89283,1.89269,1.89283,6431738.0
2008-12-15 20:08:00,1.89302,1.89453,1.89302,1.89453,10762667.0
2008-12-15 20:09:00,1.89486,1.89548,1.89486,1.89548,3050792.0
2008-12-15 20:10:00,1.89551,1.89649,1.89551,1.89649,9277472.0
2008-12-15 20:11:00,1.89653,1.89742,1.89653,1.89742,8103380.0
2008-12-15 20:12:00,1.89755,1.89821,1.89755,1.89821,2601356.0
2008-12-15 20:13:00,1.89806,1.89827,1.89805,1.89808,3607669.0
2008-12-15 20:14:00,1.89832,1.89885,1.89832,1.89885,8687691.0
2008-12-15 20:15:00,1.89886,1.89896,1.8988,1.8988,15598985.0
2008-12-15 20:16:00,1.8988,1.89893,1.89867,1.89867,16817758.0
2008-12-15 20:17:00,1.89861,1.89861,1.89799,1.89799,3176846.0
2008-12-15 20:18:00,1.89788,1.89788,1.89738,1.89761,3862283.0
2008-12-15 20:19:00,1.89773,1.898,1.89773,1.898,3432357.0
2008-12-15 20:20:00,1.89805,1.89827,1.89805,1.89827,4241973.0
2008-12-15 20:21:00,1.89804,1.89804,1.89736,1.89736,4542165.0
2008-12-15 20:22:00,1.89738,1.89764,1.89736,1.89736,12559132.0
2008-12-15 20:23:00,1.89706,1.89706,1.89565,1.89565,5688896.0
2008-12-15 20:24:00,1.89581,1.8965,1.89581,1.8965,4288993.0
2008-12-15 20:25:00,1.89679,1.89739,1.89679,1.89739,3976429.0
2008-12-15 20:26:00,1.89773,1.89813,1.89773,1.8981,4011740.0
2008-12-15 20:27:00,1.89798,1.89798,1.89766,1.89766,6868954.0
2008-12-15 20:28:00,1.89721,1.89721,1.89638,1.89638,4412431.0
2008-12-15 20:29:00,1.89638,1.89638,1.89613,1.89619,7953973.0
2008-12-15 20:30:00,1.89614,1.89623,1.89582,1.89582,7329651.0
2008-12-15 20:31:00,1.8957,1.8957,1.89432,1.89432,8782614.0
2008-12-15 20:32:00,1.89455,1.89532,1.89455,1.89532,7101384.0
2008-12-15 20:33:00,1.89521,1.89524,1.89483,1.89524,10271767.0
2008-12-15 20:34:00,1.89531,1.89543,1.89466,1.89466,3593111.0
2008-12-15 20:35:00,1.89454,1.89454,1.89418,1.89418,5074110.0
2008-12-15 20:36:00,1.89425,1.89425,1.89391,1.89391,4319137.0
2008-12-15 20:37:00,1.89393,1.89422,1.89393,1.89422,6065816.0
2008-12-15 20:38:00,1.89435,1.89459,1.894,1.894,7924386.0
2008-12-15 20:39:00,1.89384,1.89389,1.89384,1.89389,638444.0
2008-12-15 20:40:00,1.89404,1.89545,1.89404,1.89545,4721995.0
2008-12-15 20:41:00,1.8953,1.8953,1.89467,1.89467,6365333.0
2008-12-15 20:42:00,1.8946,1.8946,1.89373,1.89373,13510603.0
2008-12-15 20:43:00,1.89365,1.89365,1.89273,1.89273,5958424.0
2008-12-15 20:44:00,1.89213,1.89231,1.89132,1.89132,7153616.0
2008-12-15 20:45:00,1.89143,1.89144,1.89099,1.89099,6240627.0
2008-12-15 20:46:00,1.89104,1.89121,1.89104,1.89109,8957541.0
2008-12-15 20:47:00,1.89074,1.89074,1.89027,1.89034,11588019.0
2008-12-15 20:48:00,1.89036,1.89104,1.89036,1.89104,5177491.0
2008-12-15 20:49:00,1.89112,1.89146,1.89112,1.89146,17720615.0
2008-12-15 20:50:00,1.89146,1.89146,1.8912,1.89146,6088330.0
2008-12-15 20:51:00,1.89159,1.8925,1.89159,1.8925,11213111.0
2008-12-15 20:52:00,1.89257,1.89257,1.89246,1.89249,10102481.0
2008-12-15 20:53:00,1.89258,1.89284,1.89255,1.89284,11596260.0
2008-12-15 20:54:00,1.8929,1.8929,1.89194,1.89194,5956094.0
2008-12-15 20:55:00,1.89196,1.892,1.89188,1.89199,5215399.0
2008-12-15 20:56:00,1.89195,1.89204,1.89172,1.89204,9217739.0
2008-12-15 20:57:00,1.8923,1.89254,1.8923,1.8925,7737146.0
2008-12-15 20:58:00,1.89261,1.89268,1.89253,1.89253,9189157.0
2008-12-15 20:59:00,1.89242,1.89242,1.8917,1.8917,9371307.0
2008-12-15 21:00:00,1.89138,1.89138,1.89057,1.89057,4882380.0
2008-12-15 21:01:00,1.89041,1.89043,1.89027,1.89027,3670258.0
2008-12-15 21:02:00,1.89029,1.89045,1.88987,1.88987,3509750.0
2008-12-15 21:03:00,1.88989,1.89005,1.88989,1.89003,5696653.0
2008-12-15 21:04:00,1.89018,1.89032,1.89007,1.89007,12439725.0
2008-12-15 21:05:00,1.88992,1.88992,1.88958,1.88958,7498964.0
2008-12-15 21:06:00,1.88956,1.88969,1.88952,1.88962,4885385.0
2008-12-15 21:07:00,1.88974,1.88992,1.88973,1.88992,2899635.0
2008-12-15 21:08:00,1.89021,1.8909,1.89021,1.8909,11857776.0
2008-12-15 21:09:00,1.89119,1.89134,1.89073,1.89073,6325292.0
2008-12-15 21:10:00,1.89068,1.89068,1.89034,1.89034,6743421.0
2008-12-15 21:11:00,1.89025,1.89025,1.88975,1.88975,3966588.0
2008-12-15 21:12:00,1.88984,1.88984,1.88892,1.88892,5770988.0
2008-12-15 21:13:00,1.88889,1.88951,1.88889,1.88951,7327752.0
2008-12-15 21:14:00,1.88969,1.88984,1.88969,1.8897,5840635.0
2008-12-15 21:15:00,1.88958,1.88958,1.8892,1.88934,3569825.0
2008-12-15 21:16:00,1.88926,1.88926,1.88904,1.88922,8792842.0
2008-12-15 21:17:00,1.88915,1.88983,1.88915,1.88972,6090771.0
2008-12-15 21:18:00,1.88977,1.89069,1.88977,1.89069,12198150.0
2008-12-15 21:19:00,1.89065,1.89124,1.89065,1.89109,3901708.0
2008-12-15 21:20:00,1.89096,1.89096,1.89076,1.89094,10059041.0
2008-12-15 21:21:00,1.89105,1.89105,1.89072,1.89072,12262305.0
2008-12-15 21:22:00,1.8906,1.8906,1.89011,1.89011,2958144.0
2008-12-15 21:23:00,1.89008,1.89029,1.88977,1.88977,6938886.0
2008-12-15 21:24:00,1.88977,1.89016,1.8896,1.89016,5798511.0
2008-12-15 21:25:00,1.89005,1.89005,1.88979,1.88979,8127301.0
2008-12-15 21:26:00,1.8897,1.88983,1.88944,1.88983,9868189.0
2008-12-15 21:27:00,1.88975,1.88998,1.88957,1.88957,12168149.0
2008-12-15 21:28:00,1.88938,1.89016,1.88938,1.89016,3503996.0
2008-12-15 21:29:00,1.89056,1.8909,1.8902,1.8902,8916452.0
2008-12-15 21:30:00,1.89003,1.89003,1.88971,1.88979,5091590.0
2008-12-15 21:31:00,1.88981,1.88995,1.8898,1.88992,4478337.0
2008-12-15 21:32:00,1.88976,1.88976,1.88905,1.88951,9793516.0
2008-12-15 21:33:00,1.88949,1.88959,1.88939,1.88959,12079529.0
2008-12-15 21:34:00,1.88968,1.88988,1.88963,1.88963,24099971.0
2008-12-15 21:35:00,1.88961,1.88961,1.88912,1.88912,2844799.0
2008-12-15 21:36:00,1.88896,1.88898,1.88865,1.88865,6534628.0
2008-12-15 21:37:00,1.88867,1.88867,1.88851,1.88851,5775631.0
2008-12-15 21:38:00,1.88844,1.88863,1.88829,1.88863,7995504.0
2008-12-15 21:39:00,1.88864,1.88872,1.88853,1.88872,6303580.0
2008-12-15 21:40:00,1.8886,1.88913,1.8886,1.88913,3368004.0
2008-12-15 21:41:00,1.88932,1.88973,1.88932,1.88963,6085761.0
2008-12-15 21:42:00,1.88991,1.89014,1.88976,1.88976,2983831.0
2008-12-15 21:43:00,1.8897,1.89001,1.88941,1.89001,4067766.0
2008-12-15 21:44:00,1.89051,1.89121,1.89051,1.89121,7022497.0
2008-12-15 21:45:00,1.89111,1.89111,1.89069,1.89079,5290176.0
2008-12-15 21:46:00,1.89071,1.89071,1.88984,1.88984,9163603.0
2008-12-15 21:47:00,1.88976,1.88976,1.88908,1.88937,15516284.0
2008-12-15 21:48:00,1.88947,1.88959,1.88942,1.88942,4212931.0
2008-12-15 21:49:00,1.88926,1.88936,1.88872,1.88872,12681099.0
2008-12-15 21:50:00,1.88843,1.88851,1.88821,1.88837,6828747.0
2008-12-15 21:51:00,1.88836,1.88843,1.88831,1.88841,8232780.0
2008-12-15 21:52:00,1.8885,1.8885,1.88838,1.88838,11630933.0
2008-12-15 21:53:00,1.88815,1.88815,1.88747,1.88747,7911459.0
2008-12-15 21:54:00,1.88723,1.88723,1.88695,1.88703,7366512.0
2008-12-15 21:55:00,1.88695,1.88695,1.88639,1.88674,9988200.0
2008-12-15 21:56:00,1.88678,1.88684,1.88665,1.88682,9551198.0
2008-12-15 21:57:00,1.88687,1.88692,1.88662,1.88662,7702734.0
2008-12-15 21:58:00,1.88674,1.88768,1.88674,1.88768,12936395.0
2008-12-15 21:59:00,1.88772,1.88816,1.88772,1.88816,10275252.0
2008-12-15 22:00:00,1.88824,1.88886,1.88815,1.88884,7099022.0
2008-12-15 22:01:00,1.8888,1.88907,1.8888,1.88903,2766883.0
2008-12-15 22:02:00,1.889,1.889,1.88854,1.88865,16012115.0
2008-12-15 22:03:00,1.88853,1.88853,1.88758,1.88758,2944335.0
2008-12-15 22:04:00,1.88718,1.88768,1.8871,1.88768,8385818.0
2008-12-15 22:05:00,1.88793,1.888,1.88752,1.88786,11171236.0
2008-12-15 22:06:00,1.88782,1.88811,1.88766,1.88811,6353181.0
2008-12-15 22:07:00,1.88803,1.88816,1.88803,1.88816,11954939.0
2008-12-15 22:08:00,1.88827,1.88872,1.88827,1.88872,9455541.0
2008-12-15 22:09:00,1.88889,1.88889,1.8886,1.8886,15783542.0
2008-12-15 22:10:00,1.88843,1.88843,1.88807,1.88807,10345690.0
2008-12-15 22:11:00,1.88799,1.88804,1.88788,1.88788,5458651.0
2008-12-15 22:12:00,1.88808,1.88828,1.88788,1.88788,6288652.0
2008-12-15 22:13:00,1.88769,1.88769,1.88721,1.88721,15666618.0
2008-12-15 22:14:00,1.88711,1.88711,1.88704,1.88704,2128452.0
2008-12-15 22:15:00,1.8871,1.8876,1.8871,1.8876,5371318.0
2008-12-15 22:16:00,1.88768,1.8879,1.88768,1.8877,3996500.0
2008-12-15 22:17:00,1.88764,1.88772,1.88758,1.88758,9852514.0
2008-12-15 22:18:00,1.88751,1.88761,1.88726,1.88726,7261480.0
2008-12-15 22:19:00,1.88742,1.88754,1.88733,1.88733,9653312.0
2008-12-15 22:20:00,1.88729,1.88729,1.88675,1.8872,5403074.0
2008-12-15 22:21:00,1.88729,1.88747,1.88727,1.88747,9001738.0
2008-12-15 22:22:00,1.88761,1.88777,1.8872,1.88758,9671414.0
2008-12-15 22:23:00,1.88759,1.88774,1.88758,1.88774,9827257.0
2008-12-15 22:24:00,1.88764,1.88764,1.88651,1.88651,5428110.0
2008-12-15 22:25:00,1.88638,1.88638,1.88571,1.88571,13873899.0
2008-12-15 22:26:00,1.88537,1.88537,1.88496,1.88505,4899026.0
2008-12-15 22:27:00,1.885,1.885,1.88478,1.88478,6137364.0
2008-12-15 22:28:00,1.88473,1.8849,1.88473,1.88484,14086419.0
2008-12-15 22:29:00,1.88491,1.8855,1.88491,1.8855,9083989.0
2008-12-15 22:30:00,1.88554,1.88695,1.88554,1.88695,8776263.0
2008-12-15 22:31:00,1.88693,1.88693,1.88679,1.88693,6477992.0
2008-12-15 22:32:00,1.88682,1.88704,1.88667,1.88668,9448886.0
2008-12-15 22:33:00,1.88663,1.88675,1.88663,1.88675,11444518.0
2008-12-15 22:34:00,1.88682,1.88687,1.88666,1.88666,9929133.0
2008-12-15 22:35:00,1.88664,1.88718,1.88638,1.88718,5899286.0
2008-12-15 22:36:00,1.88705,1.88705,1.8868,1.88697,10742142.0
2008-12-15 22:37:00,1.88725,1.88789,1.88725,1.88789,4278203.0
2008-12-15 22:38:00,1.88796,1.88799,1.88755,1.88755,7034775.0
2008-12-15 22:39:00,1.88735,1.8877,1.88735,1.88765,4664364.0
2008-12-15 22:40:00,1.88791,1.88803,1.88754,1.88754,6083649.0
2008-12-15 22:41:00,1.88716,1.88716,1.8868,1.8868,10222273.0
2008-12-15 22:42:00,1.88658,1.88666,1.88636,1.88653,5764461.0
2008-12-15 22:43:00,1.88641,1.88641,1.88576,1.88578,6379048.0
2008-12-15 22:44:00,1.88581,1.88593,1.88581,1.8859,5261448.0
2008-12-15 22:45:00,1.88593,1.88607,1.88593,1.88602,4511192.0
2008-12-15 22:46:00,1.88601,1.88609,1.88597,1.88601,23302436.0
2008-12-15 22:47:00,1.88569,1.88569,1.88474,1.88474,4789652.0
2008-12-15 22:48:00,1.88492,1.88517,1.88492,1.88495,7372049.0
2008-12-15 22:49:00,1.88488,1.88498,1.88471,1.88477,11247322.0
2008-12-15 22:50:00,1.88487,1.8851,1.88487,1.88506,2342095.0
2008-12-15 22:51:00,1.88528,1.88554,1.88505,1.88505,9123322.0
2008-12-15 22:52:00,1.8851,1.88542,1.88504,1.88542,6081184.0
2008-12-15 22:53:00,1.88538,1.88538,1.88516,1.8852,6998768.0
2008-12-15 22:54:00,1.885,1.8852,1.885,1.8852,5016929.0
2008-12-15 22:55:00,1.88539,1.88571,1.88526,1.88571,4949496.0
2008-12-15 22:56:00,1.88584,1.88584,1.88565,1.88565,11471601.0
2008-12-15 22:57:00,1.88557,1.88557,1.88539,1.88557,8844686.0
2008-12-15 22:58:00,1.88576,1.88588,1.88556,1.88559,3221210.0
2008-12-15 22:59:00,1.88555,1.88555,1.8849,1.8849,2077106.0
2008-12-15 23:00:00,1.88505,1.88528,1.885,1.88528,13421173.0
2008-12-15 23:01:00,1.88537,1.88551,1.88537,1.88539,19999921.0
2008-12-15 23:02:00,1.88543,1.88565,1.8853,1.8853,5917328.0
2008-12-15 23:03:00,1.88563,1.88615,1.88555,1.88615,7552800.0
2008-12-15 23:04:00,1.88624,1.88684,1.88624,1.88684,5827169.0
2008-12-15 23:05:00,1.8869,1.88697,1.88546,1.88697,9685471.0
2008-12-15 23:06:00,1.88688,1.88688,1.88617,1.88617,6668437.0
2008-12-15 23:07:00,1.88617,1.88627,1.88615,1.88621,6053711.0
2008-12-15 23:08:00,1.88614,1.88614,1.88582,1.88582,4995382.0
2008-12-15 23:09:00,1.88561,1.88561,1.88514,1.88553,3519872.0
2008-12-15 23:10:00,1.88542,1.88542,1.88509,1.88509,6884580.0
2008-12-15 23:11:00,1.8849,1.8849,1.88474,1.88486,2667727.0
2008-12-15 23:12:00,1.88485,1.88523,1.88485,1.88523,2396004.0
2008-12-15 23:13:00,1.88565,1.88594,1.88565,1.88592,15232557.0
2008-12-15 23:14:00,1.88575,1.88584,1.88554,1.88584,6052461.0
2008-12-15 23:15:00,1.88598,1.88614,1.88598,1.88602,5202717.0
2008-12-15 23:16:00,1.88606,1.88617,1.88603,1.88606,3479028.0
2008-12-15 23:17:00,1.88618,1.88627,1.88585,1.88601,5539464.0
2008-12-15 23:18:00,1.88594,1.88659,1.88594,1.88659,3039608.0
2008-12-15 23:19:00,1.88655,1.88725,1.88655,1.88725,11446951.0
2008-12-15 23:20:00,1.88722,1.88722,1.88708,1.88708,3722303.0
2008-12-15 23:21:00,1.88696,1.88696,1.88679,1.88684,4519218.0
2008-12-15 23:22:00,1.88697,1.88719,1.88692,1.88719,12259612.0
2008-12-15 23:23:00,1.88724,1.88769,1.88724,1.88769,2184449.0
2008-12-15 23:24:00,1.88783,1.88785,1.88742,1.88783,7694206.0
2008-12-15 23:25:00,1.8878,1.8878,1.88749,1.88758,6759942.0
2008-12-15 23:26:00,1.88743,1.88743,1.88696,1.88696,3327412.0
2008-12-15 23:27:00,1.88684,1.88684,1.88659,1.88671,5516551.0
2008-12-15 23:28:00,1.88681,1.88705,1.88681,1.88702,5597690.0
2008-12-15 23:29:00,1.887,1.88715,1.88688,1.88688,7291554.0
2008-12-15 23:30:00,1.88693,1.88694,1.88648,1.88648,7874759.0
2008-12-15 23:31:00,1.88679,1.88689,1.8865,1.8865,6376012.0
2008-12-15 23:32:00,1.88627,1.88672,1.88627,1.8866,4865589.0
2008-12-15 23:33:00,1.88635,1.88635,1.88579,1.88579,12934381.0
2008-12-15 23:34:00,1.88581,1.88604,1.88574,1.88604,7749758.0
2008-12-15 23:35:00,1.88598,1.88598,1.88572,1.88572,7928404.0
2008-12-15 23:36:00,1.88574,1.88574,1.88558,1.88565,2379130.0
2008-12-15 23:37:00,1.88557,1.88557,1.88527,1.88527,7108231.0
2008-12-15 23:38:00,1.88534,1.88548,1.88534,1.88548,8797250.0
2008-12-15 23:39:00,1.88529,1.88529,1.88488,1.88488,2449852.0
2008-12-15 23:40:00,1.88475,1.88544,1.88474,1.88544,11123623.0
2008-12-15 23:41:00,1.88565,1.88646,1.88565,1.88646,5794483.0
2008-12-15 23:42:00,1.88662,1.88674,1.88662,1.88673,5830528.0
2008-12-15 23:43:00,1.88657,1.88671,1.88657,1.88663,5098377.0
2008-12-15 23:44:00,1.88677,1.88707,1.88677,1.88707,3919738.0
2008-12-15 23:45:00,1.88717,1.88738,1.88717,1.88731,5343376.0
2008-12-15 23:46:00,1.88755,1.8879,1.88755,1.8879,6082168.0
2008-12-15 23:47:00,1.88783,1.88828,1.88783,1.88828,7399795.0
2008-12-15 23:48:00,1.88822,1.88854,1.88822,1.88843,3982116.0
2008-12-15 23:49:00,1.8886,1.88889,1.8886,1.88889,13999923.0
2008-12-15 23:50:00,1.88906,1.88983,1.88906,1.88948,13563345.0
2008-12-15 23:51:00,1.88913,1.88913,1.88868,1.88868,8047837.0
2008-12-15 23:52:00,1.88862,1.88895,1.88853,1.88875,8386791.0
2008-12-15 23:53:00,1.88872,1.88872,1.88858,1.88863,5192998.0
2008-12-15 23:54:00,1.88865,1.88872,1.88842,1.88842,9934460.0
2008-12-15 23:55:00,1.88829,1.88852,1.88829,1.88852,6158496.0
2008-12-15 23:56:00,1.88844,1.88844,1.88811,1.88811,4710111.0
2008-12-15 23:57:00,1.88801,1.88801,1.88723,1.88723,4745029.0
2008-12-15 23:58:00,1.88718,1.88718,1.88663,1.88663,13705904.0
2008-12-15 23:59:00,1.88651,1.88672,1.88639,1.88672,7874631.0
2008-12-16 00:00:00,1.8867,1.88719,1.88661,1.88719,18326300.0
2008-12-16 00:01:00,1.88739,1.88822,1.88739,1.88771,4357276.0
2008-12-16 00:02:00,1.88753,1.88816,1.88753,1.88816,5228728.0
2008-12-16 00:03:00,1.88823,1.88828,1.88802,1.88802,4025107.0
2008-12-16 00:04:00,1.88795,1.88795,1.88758,1.88787,6464779.0
2008-12-16 00:05:00,1.88776,1.88776,1.88762,1.88762,7602530.0
2008-12-16 00:06:00,1.8875,1.8875,1.88708,1.8872,6975198.0
2008-12-16 00:07:00,1.88732,1.88748,1.88714,1.88714,4175943.0
2008-12-16 00:08:00,1.88707,1.88708,1.88602,1.88602,10619847.0
2008-12-16 00:09:00,1.88584,1.88584,1.88555,1.88579,8720259.0
2008-12-16 00:10:00,1.88594,1.88622,1.88594,1.88622,5449410.0
2008-12-16 00:11:00,1.88627,1.88644,1.88617,1.88617,8760001.0
2008-12-16 00:12:00,1.88615,1.88648,1.88613,1.88648,7383975.0
2008-12-16 00:13:00,1.88644,1.88644,1.8856,1.8856,12203526.0
2008-12-16 00:14:00,1.88545,1.88545,1.88531,1.88537,2558947.0
2008-12-16 00:15:00,1.88544,1.88555,1.88529,1.88539,5663754.0
2008-12-16 00:16:00,1.88532,1.8857,1.88532,1.88569,3228397.0
2008-12-16 00:17:00,1.88603,1.88621,1.88597,1.88597,5460816.0
2008-12-16 00:18:00,1.88586,1.88588,1.88571,1.88571,3339413.0
2008-12-16 00:19:00,1.88581,1.88691,1.88581,1.88691,8732246.0
2008-12-16 00:20:00,1.88699,1.88713,1.88698,1.88703,4114491.0
2008-12-16 00:21:00,1.88731,1.88755,1.88731,1.88744,12511651.0
2008-12-16 00:22:00,1.88729,1.88729,1.88697,1.88711,10221436.0
2008-12-16 00:23:00,1.88712,1.88743,1.88669,1.88743,11071450.0
2008-12-16 00:24:00,1.88742,1.88755,1.88741,1.88741,6603943.0
2008-12-16 00:25:00,1.88757,1.88768,1.88742,1.88767,4599340.0
2008-12-16 00:26:00,1.88775,1.88784,1.88752,1.88768,11470330.0
2008-12-16 00:27:00,1.88752,1.88766,1.88752,1.88761,5887343.0
2008-12-16 00:28:00,1.88752,1.88755,1.88739,1.88739,6953838.0
2008-12-16 00:29:00,1.88748,1.88763,1.88739,1.88763,5252951.0
2008-12-16 00:30:00,1.88767,1.88767,1.88736,1.8876,7884698.0
2008-12-16 00:31:00,1.88771,1.88797,1.88767,1.88797,10051102.0
2008-12-16 00:32:00,1.888,1.888,1.88746,1.88764,3602766.0
2008-12-16 00:33:00,1.88777,1.88801,1.88777,1.88795,7435578.0
2008-12-16 00:34:00,1.88792,1.88792,1.88754,1.88775,5413897.0
2008-12-16 00:35:00,1.88765,1.88816,1.88765,1.88816,11762629.0
2008-12-16 00:36:00,1.88805,1.88805,1.88747,1.88747,2424274.0
2008-12-16 00:37:00,1.88741,1.88752,1.88731,1.88752,6212201.0
2008-12-16 00:38:00,1.88773,1.88827,1.88769,1.88827,10784863.0
2008-12-16 00:39:00,1.88843,1.88843,1.88823,1.88823,5062900.0
2008-12-16 00:40:00,1.88803,1.88807,1.88764,1.88764,3412251.0
2008-12-16 00:41:00,1.88761,1.88761,1.88739,1.88739,4007168.0
2008-12-16 00:42:00,1.88704,1.8875,1.88704,1.88744,5921555.0
2008-12-16 00:43:00,1.88712,1.88755,1.88712,1.8873,8749950.0
2008-12-16 00:44:00,1.88738,1.88762,1.88738,1.88748,4052751.0
2008-12-16 00:45:00,1.88742,1.88742,1.88703,1.88728,5906513.0
2008-12-16 00:46:00,1.88739,1.88765,1.88739,1.88765,2559443.0
2008-12-16 00:47:00,1.88775,1.88789,1.88769,1.88769,1937182.0
2008-12-16 00:48:00,1.88771,1.88806,1.88767,1.88806,4081166.0
2008-12-16 00:49:00,1.88798,1.88798,1.88727,1.88727,12269346.0
2008-12-16 00:50:00,1.8871,1.88714,1.88705,1.88713,5391343.0
2008-12-16 00:51:00,1.88704,1.88725,1.88704,1.88713,8007315.0
2008-12-16 00:52:00,1.88709,1.88717,1.88703,1.88717,9318226.0
2008-12-16 00:53:00,1.88702,1.88702,1.88654,1.88675,4789480.0
2008-12-16 00:54:00,1.8868,1.8868,1.88661,1.88661,5159675.0
2008-12-16 00:55:00,1.88672,1.88675,1.88624,1.88624,11050849.0
2008-12-16 00:56:00,1.88616,1.88616,1.88579,1.8859,10548360.0
2008-12-16 00:57:00,1.88598,1.88638,1.88594,1.88638,11901604.0
2008-12-16 00:58:00,1.88648,1.88652,1.88612,1.88612,15678814.0
2008-12-16 00:59:00,1.88622,1.88637,1.88622,1.88637,8971090.0
2008-12-16 01:00:00,1.88644,1.88705,1.88637,1.88705,10471473.0
2008-12-16 01:01:00,1.88712,1.88722,1.88705,1.88711,8577500.0
2008-12-16 01:02:00,1.8871,1.8871,1.8867,1.8867,5015213.0
2008-12-16 01:03:00,1.88674,1.88681,1.8867,1.88681,5967489.0
2008-12-16 01:04:00,1.88662,1.88678,1.88648,1.88648,6952847.0
2008-12-16 01:05:00,1.88659,1.88668,1.88659,1.88662,7187865.0
2008-12-16 01:06:00,1.88665,1.88665,1.8865,1.8865,3836176.0
2008-12-16 01:07:00,1.88659,1.88675,1.88659,1.88661,8013692.0
2008-12-16 01:08:00,1.88663,1.88667,1.88652,1.88658,9855239.0
2008-12-16 01:09:00,1.88661,1.88675,1.88655,1.88675,6973721.0
2008-12-16 01:10:00,1.88669,1.88676,1.88519,1.88676,9112854.0
2008-12-16 01:11:00,1.88685,1.88718,1.88682,1.88718,4566886.0
2008-12-16 01:12:00,1.88722,1.88733,1.88722,1.88733,3241543.0
2008-12-16 01:13:00,1.88743,1.88753,1.88733,1.88753,17074145.0
2008-12-16 01:14:00,1.88755,1.88755,1.88726,1.88726,5663549.0
2008-12-16 01:15:00,1.88725,1.88725,1.88679,1.88699,9080482.0
2008-12-16 01:16:00,1.88713,1.8873,1.88713,1.88725,4575927.0
2008-12-16 01:17:00,1.88723,1.88731,1.88693,1.88693,19565464.0
2008-12-16 01:18:00,1.88695,1.88824,1.88695,1.88824,5775070.0
2008-12-16 01:19:00,1.88825,1.88825,1.88808,1.88808,2933803.0
2008-12-16 01:20:00,1.88806,1.8883,1.88806,1.88816,3584183.0
2008-12-16 01:21:00,1.88828,1.88852,1.88828,1.88843,3766625.0
2008-12-16 01:22:00,1.88858,1.88881,1.88858,1.8888,1680164.0
2008-12-16 01:23:00,1.88884,1.889,1.88884,1.88897,12171904.0
2008-12-16 01:24:00,1.88891,1.88922,1.88883,1.88922,8922256.0
2008-12-16 01:25:00,1.8894,1.88974,1.8894,1.88974,11149047.0
2008-12-16 01:26:00,1.88974,1.88974,1.88943,1.88943,7254303.0
2008-12-16 01:27:00,1.88947,1.88947,1.88919,1.88928,9309577.0
2008-12-16 01:28:00,1.88935,1.88935,1.88917,1.88925,5659324.0
2008-12-16 01:29:00,1.88921,1.88942,1.88921,1.88927,7485940.0
2008-12-16 01:30:00,1.88917,1.88917,1.88799,1.88799,6914571.0
2008-12-16 01:31:00,1.88761,1.88801,1.88711,1.88801,3079160.0
2008-12-16 01:32:00,1.88797,1.88808,1.88767,1.88767,13152266.0
2008-12-16 01:33:00,1.88787,1.88809,1.88787,1.88798,4333301.0
2008-12-16 01:34:00,1.8879,1.8881,1.8879,1.88808,7948575.0
2008-12-16 01:35:00,1.88801,1.88803,1.88775,1.88803,11493876.0
2008-12-16 01:36:00,1.88795,1.88804,1.88775,1.88804,10289956.0
2008-12-16 01:37:00,1.88804,1.88812,1.88785,1.88794,7965714.0
2008-12-16 01:38:00,1.88782,1.88782,1.8874,1.8874,6328048.0
2008-12-16 01:39:00,1.8873,1.88735,1.88712,1.88712,8584780.0
2008-12-16 01:40:00,1.88703,1.88708,1.8867,1.88708,5001311.0
2008-12-16 01:41:00,1.88718,1.88826,1.88718,1.88826,10111976.0
2008-12-16 01:42:00,1.88859,1.88868,1.88847,1.88847,8855338.0
2008-12-16 01:43:00,1.88848,1.88859,1.8884,1.88849,10038879.0
2008-12-16 01:44:00,1.88869,1.8891,1.88869,1.8891,8146509.0
2008-12-16 01:45:00,1.88915,1.88925,1.88872,1.88872,7974186.0
2008-12-16 01:46:00,1.88889,1.88936,1.88889,1.88936,4481302.0
2008-12-16 01:47:00,1.88933,1.88933,1.88921,1.88924,12191438.0
2008-12-16 01:48:00,1.88911,1.88925,1.88867,1.88867,8514883.0
2008-12-16 01:49:00,1.88864,1.88864,1.88851,1.88851,4366934.0
2008-12-16 01:50:00,1.88856,1.88884,1.88856,1.88883,3474126.0
2008-12-16 01:51:00,1.8889,1.88898,1.88881,1.88898,9181811.0
2008-12-16 01:52:00,1.88907,1.8893,1.88903,1.88903,6961416.0
2008-12-16 01:53:00,1.88903,1.88903,1.88892,1.88892,10478587.0
2008-12-16 01:54:00,1.8888,1.8888,1.88834,1.88834,5239126.0
2008-12-16 01:55:00,1.88806,1.88806,1.88747,1.8876,4190350.0
2008-12-16 01:56:00,1.8878,1.88792,1.88751,1.88784,7556778.0
2008-12-16 01:57:00,1.88786,1.88794,1.88772,1.8878,7300659.0
2008-12-16 01:58:00,1.88773,1.88781,1.88752,1.88781,4009056.0
2008-12-16 01:59:00,1.88769,1.88794,1.88769,1.88789,14481598.0
2008-12-16 02:00:00,1.88804,1.88804,1.88785,1.88793,13889889.0
2008-12-16 02:01:00,1.88805,1.88808,1.88782,1.88808,3857827.0
2008-12-16 02:02:00,1.8882,1.88839,1.88812,1.88817,7680860.0
2008-12-16 02:03:00,1.88808,1.88823,1.88763,1.88823,7258455.0
2008-12-16 02:04:00,1.88835,1.88835,1.88814,1.88822,4181151.0
2008-12-16 02:05:00,1.88801,1.88801,1.8874,1.88762,5516031.0
2008-12-16 02:06:00,1.88786,1.88789,1.8875,1.88769,10624139.0
2008-12-16 02:07:00,1.88753,1.88767,1.88746,1.88767,7209420.0
2008-12-16 02:08:00,1.88773,1.88781,1.88762,1.88781,9385476.0
2008-12-16 02:09:00,1.88779,1.88794,1.88778,1.88794,3801427.0
2008-12-16 02:10:00,1.888,1.88815,1.888,1.88815,4671017.0
2008-12-16 02:11:00,1.88801,1.88801,1.88766,1.88766,8270088.0
2008-12-16 02:12:00,1.88767,1.88773,1.88758,1.88763,13130251.0
2008-12-16 02:13:00,1.88784,1.88803,1.88784,1.88803,4700832.0
2008-12-16 02:14:00,1.88784,1.88784,1.88731,1.88731,8802503.0
2008-12-16 02:15:00,1.88722,1.88728,1.88708,1.88728,7672358.0
2008-12-16 02:16:00,1.88726,1.88767,1.88726,1.88767,10224974.0
2008-12-16 02:17:00,1.88774,1.88791,1.88773,1.88791,9830524.0
2008-12-16 02:18:00,1.88777,1.88811,1.88777,1.88791,9339592.0
2008-12-16 02:19:00,1.8879,1.88798,1.88787,1.88798,4984364.0
2008-12-16 02:20:00,1.88805,1.88805,1.88778,1.88778,9089233.0
2008-12-16 02:21:00,1.88764,1.88764,1.88716,1.88716,6486980.0
2008-12-16 02:22:00,1.88713,1.88726,1.88704,1.88726,7741969.0
2008-12-16 02:23:00,1.8874,1.8877,1.8874,1.88758,10448775.0
2008-12-16 02:24:00,1.88759,1.88761,1.88736,1.88751,11672464.0
2008-12-16 02:25:00,1.88758,1.88777,1.88758,1.88775,7486648.0
2008-12-16 02:26:00,1.88789,1.88806,1.88789,1.88806,4684650.0
2008-12-16 02:27:00,1.88806,1.88847,1.88806,1.88834,12478432.0
2008-12-16 02:28:00,1.88834,1.88845,1.88802,1.88827,3273961.0
2008-12-16 02:29:00,1.88831,1.88831,1.88816,1.88816,7329418.0
2008-12-16 02:30:00,1.88818,1.8888,1.88818,1.8888,7189031.0
2008-12-16 02:31:00,1.88908,1.88934,1.88908,1.8892,5748425.0
2008-12-16 02:32:00,1.88919,1.88925,1.88899,1.8891,8630367.0
2008-12-16 02:33:00,1.88895,1.88897,1.88881,1.88881,6707630.0
2008-12-16 02:34:00,1.88865,1.88865,1.88825,1.88825,12175435.0
2008-12-16 02:35:00,1.88812,1.88812,1.88774,1.88774,8272070.0
2008-12-16 02:36:00,1.88779,1.88795,1.88772,1.88795,11284909.0
2008-12-16 02:37:00,1.88801,1.88838,1.88801,1.88838,1860852.0
2008-12-16 02:38:00,1.88862,1.88885,1.88847,1.88847,3873934.0
2008-12-16 02:39:00,1.8879,1.8879,1.8878,1.8878,2852229.0
2008-12-16 02:40:00,1.8883,1.8883,1.88803,1.88822,2852229.0
2008-12-16 02:41:00,1.88824,1.88824,1.88793,1.88793,5746911.0
2008-12-16 02:42:00,1.88803,1.88816,1.88794,1.88794,20342548.0
2008-12-16 02:43:00,1.88794,1.88798,1.88762,1.88762,4675038.0
2008-12-16 02:44:00,1.88761,1.88778,1.88758,1.88768,9532315.0
2008-12-16 02:45:00,1.88754,1.88784,1.88754,1.88784,6072208.0
2008-12-16 02:46:00,1.88778,1.88787,1.88762,1.88787,17234427.0
2008-12-16 02:47:00,1.88779,1.88807,1.88777,1.88807,3066158.0
2008-12-16 02:48:00,1.88813,1.88838,1.88805,1.88828,4627974.0
2008-12-16 02:49:00,1.88803,1.88803,1.88625,1.88796,9961582.0
2008-12-16 02:50:00,1.88792,1.88792,1.88717,1.88717,6430356.0
2008-12-16 02:51:00,1.88708,1.88752,1.88698,1.88752,10273365.0
2008-12-16 02:52:00,1.88749,1.88749,1.88724,1.88728,7814425.0
2008-12-16 02:53:00,1.88717,1.88734,1.8871,1.88734,3613240.0
2008-12-16 02:54:00,1.88738,1.88759,1.88738,1.88759,7394162.0
2008-12-16 02:55:00,1.88736,1.88745,1.88704,1.88704,6572931.0
2008-12-16 02:56:00,1.88701,1.88701,1.88676,1.88676,6237576.0
2008-12-16 02:57:00,1.88682,1.88691,1.88668,1.88668,4738485.0
2008-12-16 02:58:00,1.88661,1.88675,1.88645,1.88645,8987319.0
2008-12-16 02:59:00,1.88646,1.88678,1.88646,1.88677,9945362.0
2008-12-16 03:00:00,1.88678,1.88678,1.88634,1.88634,8345975.0
2008-12-16 03:01:00,1.88618,1.88624,1.88593,1.88593,17144684.0
2008-12-16 03:02:00,1.88598,1.8862,1.88598,1.88604,10993537.0
2008-12-16 03:03:00,1.88608,1.88655,1.88608,1.88655,10858925.0
2008-12-16 03:04:00,1.88645,1.8865,1.88631,1.88636,12142456.0
2008-12-16 03:05:00,1.88614,1.88624,1.88551,1.88551,5720260.0
2008-12-16 03:06:00,1.88548,1.88591,1.8853,1.88581,4980223.0
2008-12-16 03:07:00,1.88602,1.88632,1.88602,1.88632,9777781.0
2008-12-16 03:08:00,1.88645,1.88676,1.88645,1.88671,8805052.0
2008-12-16 03:09:00,1.88702,1.88741,1.88702,1.88741,4975400.0
2008-12-16 03:10:00,1.88756,1.88773,1.88756,1.88759,12099948.0
2008-12-16 03:11:00,1.88762,1.88777,1.88762,1.8877,3722673.0
2008-12-16 03:12:00,1.88786,1.88787,1.88771,1.88787,1761877.0
2008-12-16 03:13:00,1.88792,1.88792,1.88774,1.88774,2814431.0
2008-12-16 03:14:00,1.88763,1.88788,1.88758,1.88788,5529925.0
2008-12-16 03:15:00,1.888,1.8881,1.88798,1.88798,4062095.0
2008-12-16 03:16:00,1.8879,1.8879,1.88748,1.88748,8800997.0
2008-12-16 03:17:00,1.88781,1.88781,1.88769,1.88775,3222474.0
2008-12-16 03:18:00,1.8877,1.88774,1.88756,1.88774,4023665.0
2008-12-16 03:19:00,1.88782,1.88806,1.88752,1.88752,3739453.0
2008-12-16 03:20:00,1.88749,1.88749,1.88729,1.88729,5376912.0
2008-12-16 03:21:00,1.88716,1.88759,1.88716,1.88759,10601458.0
2008-12-16 03:22:00,1.88759,1.88759,1.88745,1.88747,6564727.0
2008-12-16 03:23:00,1.88741,1.88741,1.88731,1.88731,2336425.0
2008-12-16 03:24:00,1.88737,1.88754,1.88737,1.88741,12439332.0
2008-12-16 03:25:00,1.88765,1.88773,1.88761,1.88764,5157567.0
2008-12-16 03:26:00,1.88752,1.88756,1.88737,1.88756,7816229.0
2008-12-16 03:27:00,1.88758,1.88772,1.88755,1.88772,3323892.0
2008-12-16 03:28:00,1.8876,1.88776,1.88757,1.88771,10268800.0
2008-12-16 03:29:00,1.88757,1.88758,1.88734,1.88758,8177451.0
2008-12-16 03:30:00,1.88762,1.88773,1.88757,1.88767,5317289.0
2008-12-16 03:31:00,1.8875,1.8875,1.88726,1.88726,7168168.0
2008-12-16 03:32:00,1.88742,1.8876,1.8874,1.8874,2948243.0
2008-12-16 03:33:00,1.88746,1.88758,1.88744,1.88758,12446103.0
2008-12-16 03:34:00,1.88754,1.88775,1.88751,1.88751,4385335.0
2008-12-16 03:35:00,1.88744,1.88793,1.88744,1.88793,6994221.0
2008-12-16 03:36:00,1.88803,1.88808,1.88735,1.88773,10819358.0
2008-12-16 03:37:00,1.88773,1.88778,1.88755,1.88778,9491536.0
2008-12-16 03:38:00,1.88777,1.88777,1.88761,1.88766,12891963.0
2008-12-16 03:39:00,1.88762,1.88788,1.88762,1.88782,4025921.0
2008-12-16 03:40:00,1.8877,1.8877,1.88757,1.88765,8743613.0
2008-12-16 03:41:00,1.88761,1.88765,1.88753,1.88765,3271050.0
2008-12-16 03:42:00,1.88778,1.88778,1.88749,1.88753,5552431.0
2008-12-16 03:43:00,1.88747,1.88768,1.88745,1.88745,3229042.0
2008-12-16 03:44:00,1.88749,1.88749,1.88699,1.88699,5363910.0
2008-12-16 03:45:00,1.8868,1.88698,1.88676,1.88698,2783582.0
2008-12-16 03:46:00,1.887,1.88716,1.88689,1.88716,12715979.0
2008-12-16 03:47:00,1.88742,1.8877,1.88728,1.88728,6935265.0
2008-12-16 03:48:00,1.88717,1.88717,1.88687,1.88705,7981777.0
2008-12-16 03:49:00,1.88709,1.88747,1.887,1.88747,5543088.0
2008-12-16 03:50:00,1.88758,1.88772,1.88741,1.88766,9328475.0
2008-12-16 03:51:00,1.88742,1.88742,1.88697,1.88697,7388349.0
2008-12-16 03:52:00,1.88685,1.88686,1.88667,1.88686,4515997.0
2008-12-16 03:53:00,1.88705,1.88778,1.88705,1.88778,6411027.0
2008-12-16 03:54:00,1.88793,1.88804,1.88775,1.88804,7059644.0
2008-12-16 03:55:00,1.8882,1.88835,1.88813,1.88823,7093242.0
2008-12-16 03:56:00,1.88816,1.88834,1.88816,1.88831,4369891.0
2008-12-16 03:57:00,1.88846,1.88857,1.88827,1.88827,5595814.0
2008-12-16 03:58:00,1.88833,1.88833,1.88817,1.88817,4279812.0
2008-12-16 03:59:00,1.88807,1.88821,1.88807,1.88812,17282442.0
2008-12-16 04:00:00,1.88811,1.88811,1.88789,1.88789,8516799.0
2008-12-16 04:01:00,1.88776,1.88799,1.88776,1.88796,13824797.0
2008-12-16 04:02:00,1.88791,1.88791,1.88755,1.88755,5057586.0
2008-12-16 04:03:00,1.88737,1.88737,1.88719,1.88728,4489241.0
2008-12-16 04:04:00,1.88736,1.88749,1.88733,1.88749,5780453.0
2008-12-16 04:05:00,1.88759,1.88759,1.88735,1.88735,9545022.0
2008-12-16 04:06:00,1.88734,1.88736,1.88701,1.88701,4946185.0
2008-12-16 04:07:00,1.88665,1.88665,1.88606,1.88606,8037173.0
2008-12-16 04:08:00,1.88622,1.88652,1.88614,1.88643,7359704.0
2008-12-16 04:09:00,1.88635,1.88635,1.88587,1.88588,13254515.0
2008-12-16 04:10:00,1.88589,1.88601,1.8858,1.88594,14645801.0
2008-12-16 04:11:00,1.88589,1.88604,1.88588,1.88588,4159302.0
2008-12-16 04:12:00,1.88602,1.88602,1.88584,1.88584,7690496.0
2008-12-16 04:13:00,1.88594,1.88594,1.88579,1.88586,6363432.0
2008-12-16 04:14:00,1.88575,1.88583,1.88575,1.88579,5854473.0
2008-12-16 04:15:00,1.88579,1.88579,1.88562,1.88575,4141735.0
2008-12-16 04:16:00,1.8857,1.8857,1.88551,1.88551,5211998.0
2008-12-16 04:17:00,1.88567,1.88573,1.88564,1.88572,5915114.0
2008-12-16 04:18:00,1.88574,1.88588,1.88574,1.88578,5487200.0
2008-12-16 04:19:00,1.88576,1.88586,1.88573,1.88573,12218391.0
2008-12-16 04:20:00,1.88569,1.88572,1.88559,1.88559,2535554.0
2008-12-16 04:21:00,1.88568,1.88568,1.88554,1.88554,9116321.0
2008-12-16 04:22:00,1.88538,1.88552,1.88538,1.88538,7601572.0
2008-12-16 04:23:00,1.88539,1.88559,1.88536,1.88559,2495939.0
2008-12-16 04:24:00,1.88545,1.88545,1.88534,1.88535,7229988.0
2008-12-16 04:25:00,1.88531,1.88538,1.88524,1.88529,7263809.0
2008-12-16 04:26:00,1.88526,1.88534,1.88515,1.88534,11829507.0
2008-12-16 04:27:00,1.88546,1.88546,1.88532,1.88543,5036842.0
2008-12-16 04:28:00,1.88558,1.88558,1.88544,1.88555,6548231.0
2008-12-16 04:29:00,1.88522,1.88571,1.88522,1.88554,7287397.0
2008-12-16 04:30:00,1.88542,1.88556,1.88541,1.88542,7726558.0
2008-12-16 04:31:00,1.88561,1.88612,1.88561,1.88612,5155358.0
2008-12-16 04:32:00,1.88606,1.8862,1.88583,1.88591,5263384.0
2008-12-16 04:33:00,1.88602,1.88636,1.88584,1.88636,3596423.0
2008-12-16 04:34:00,1.88637,1.88637,1.88609,1.88628,7154134.0
2008-12-16 04:35:00,1.88615,1.88617,1.88572,1.88617,7950202.0
2008-12-16 04:36:00,1.88612,1.88612,1.88576,1.88584,2005554.0
2008-12-16 04:37:00,1.88586,1.88586,1.88555,1.88555,11380999.0
2008-12-16 04:38:00,1.88532,1.88532,1.88502,1.88502,4322543.0
2008-12-16 04:39:00,1.88495,1.885,1.88473,1.8849,3427850.0
2008-12-16 04:40:00,1.88463,1.88463,1.88373,1.88373,12665356.0
2008-12-16 04:41:00,1.88381,1.88397,1.88374,1.88397,2788632.0
2008-12-16 04:42:00,1.88419,1.88441,1.88402,1.88434,6087324.0
2008-12-16 04:43:00,1.88422,1.8844,1.88412,1.8844,3855733.0
2008-12-16 04:44:00,1.88442,1.88442,1.88421,1.88424,5605168.0
2008-12-16 04:45:00,1.88426,1.88472,1.88426,1.88472,6328379.0
2008-12-16 04:46:00,1.88511,1.88591,1.88511,1.88591,16071489.0
2008-12-16 04:47:00,1.88596,1.88596,1.88544,1.88544,2633840.0
2008-12-16 04:48:00,1.88534,1.88566,1.88534,1.88566,2288532.0
2008-12-16 04:49:00,1.88575,1.88578,1.88566,1.88578,6988712.0
2008-12-16 04:50:00,1.88578,1.88578,1.88533,1.88548,3903163.0
2008-12-16 04:51:00,1.88561,1.88571,1.88561,1.88568,5475592.0
2008-12-16 04:52:00,1.88563,1.88563,1.88508,1.88508,6722612.0
2008-12-16 04:53:00,1.88498,1.88513,1.88498,1.88501,6140932.0
2008-12-16 04:54:00,1.88497,1.88497,1.88352,1.88496,9662280.0
2008-12-16 04:55:00,1.88501,1.88527,1.88501,1.88527,5716836.0
2008-12-16 04:56:00,1.88544,1.88561,1.88541,1.88561,6977826.0
2008-12-16 04:57:00,1.88535,1.88569,1.88535,1.88569,6226799.0
2008-12-16 04:58:00,1.88565,1.88585,1.88565,1.88585,21249383.0
2008-12-16 04:59:00,1.88596,1.88641,1.88596,1.88641,12287073.0
2008-12-16 05:00:00,1.88625,1.88634,1.88621,1.88634,1920047.0
2008-12-16 05:01:00,1.88631,1.88631,1.88606,1.88615,3179243.0
2008-12-16 05:02:00,1.88606,1.88614,1.886,1.88614,8130801.0
2008-12-16 05:03:00,1.88618,1.88622,1.88606,1.88621,11472748.0
2008-12-16 05:04:00,1.88615,1.8862,1.88601,1.88601,4783046.0
2008-12-16 05:05:00,1.88583,1.88599,1.88583,1.8859,5436637.0
2008-12-16 05:06:00,1.88604,1.88616,1.88602,1.88605,6395072.0
2008-12-16 05:07:00,1.88614,1.88629,1.88604,1.88604,5908651.0
2008-12-16 05:08:00,1.88605,1.88615,1.88605,1.88612,9507421.0
2008-12-16 05:09:00,1.88605,1.88614,1.88586,1.88612,2421773.0
2008-12-16 05:10:00,1.8861,1.88615,1.8861,1.8861,11230476.0
2008-12-16 05:11:00,1.88611,1.88616,1.88603,1.88612,8163952.0
2008-12-16 05:12:00,1.88601,1.88601,1.8857,1.88577,5079704.0
2008-12-16 05:13:00,1.8857,1.8857,1.88522,1.88522,22694229.0
2008-12-16 05:14:00,1.88519,1.88528,1.88517,1.88517,4150130.0
2008-12-16 05:15:00,1.88517,1.88528,1.88509,1.88509,5481819.0
2008-12-16 05:16:00,1.88514,1.88534,1.88514,1.88526,6973923.0
2008-12-16 05:17:00,1.88538,1.88557,1.88538,1.88546,5884507.0
2008-12-16 05:18:00,1.88549,1.8859,1.88547,1.8859,9790511.0
2008-12-16 05:19:00,1.88614,1.88672,1.88614,1.88672,13767535.0
2008-12-16 05:20:00,1.88651,1.88663,1.88618,1.88618,4274135.0
2008-12-16 05:21:00,1.88624,1.88624,1.88569,1.88601,7417519.0
2008-12-16 05:22:00,1.88606,1.88628,1.88606,1.88628,4178341.0
2008-12-16 05:23:00,1.88612,1.88625,1.88585,1.88585,11224810.0
2008-12-16 05:24:00,1.88584,1.8861,1.88584,1.8861,6075474.0
2008-12-16 05:25:00,1.88596,1.88608,1.88596,1.88607,10017286.0
2008-12-16 05:26:00,1.88599,1.88599,1.88588,1.88588,11277609.0
2008-12-16 05:27:00,1.88594,1.88596,1.88587,1.88587,8953743.0
2008-12-16 05:28:00,1.88592,1.886,1.88586,1.88586,6350350.0
2008-12-16 05:29:00,1.88581,1.88588,1.88568,1.88576,8957197.0
2008-12-16 05:30:00,1.88594,1.8862,1.88594,1.8862,10062016.0
2008-12-16 05:31:00,1.88643,1.88697,1.88643,1.88697,12955413.0
2008-12-16 05:32:00,1.88715,1.88727,1.88715,1.88719,6520784.0
2008-12-16 05:33:00,1.88704,1.88704,1.88686,1.88689,5126650.0
2008-12-16 05:34:00,1.88709,1.8871,1.88683,1.88683,14206326.0
2008-12-16 05:35:00,1.88678,1.8868,1.88663,1.88673,5463622.0
2008-12-16 05:36:00,1.88668,1.88668,1.8865,1.88663,9775447.0
2008-12-16 05:37:00,1.88654,1.88654,1.88588,1.88629,9449355.0
2008-12-16 05:38:00,1.88615,1.88615,1.88581,1.88581,9662663.0
2008-12-16 05:39:00,1.88571,1.88598,1.88535,1.88598,5405777.0
2008-12-16 05:40:00,1.88601,1.88603,1.88582,1.88601,9631161.0
2008-12-16 05:41:00,1.88596,1.8864,1.88596,1.8864,6043107.0
2008-12-16 05:42:00,1.88673,1.88704,1.88673,1.88704,9820109.0
2008-12-16 05:43:00,1.8874,1.8877,1.8874,1.88742,4433816.0
2008-12-16 05:44:00,1.88706,1.88706,1.8866,1.8866,5727573.0
2008-12-16 05:45:00,1.884,1.8841,1.8834,1.884,16641829.0
2008-12-16 05:46:00,1.88633,1.88633,1.8861,1.88632,16641829.0
2008-12-16 05:47:00,1.88637,1.88642,1.88627,1.88627,6073645.0
2008-12-16 05:48:00,1.88612,1.8862,1.88609,1.88616,5687279.0
2008-12-16 05:49:00,1.88621,1.88626,1.88609,1.88609,10652483.0
2008-12-16 05:50:00,1.88612,1.88618,1.88608,1.88612,15436226.0
2008-12-16 05:51:00,1.88598,1.88615,1.88597,1.88607,9107630.0
2008-12-16 05:52:00,1.88606,1.88618,1.88604,1.88604,12155506.0
2008-12-16 05:53:00,1.88618,1.88627,1.88584,1.88622,6783239.0
2008-12-16 05:54:00,1.88637,1.88642,1.88601,1.88623,11036590.0
2008-12-16 05:55:00,1.88612,1.88628,1.88605,1.8862,8108509.0
2008-12-16 05:56:00,1.88632,1.88646,1.88618,1.88646,2718434.0
2008-12-16 05:57:00,1.88654,1.88674,1.88639,1.88651,14860431.0
2008-12-16 05:58:00,1.88632,1.88632,1.88608,1.88608,3023255.0
2008-12-16 05:59:00,1.88619,1.88619,1.88589,1.88599,6541070.0
2008-12-16 06:00:00,1.88598,1.88606,1.88595,1.886,10120409.0
2008-12-16 06:01:00,1.88598,1.886,1.88586,1.886,12375773.0
2008-12-16 06:02:00,1.88603,1.88621,1.88603,1.88617,7599382.0
2008-12-16 06:03:00,1.88612,1.88613,1.88589,1.88589,9660361.0
2008-12-16 06:04:00,1.88563,1.88563,1.88491,1.88504,10936386.0
2008-12-16 06:05:00,1.88504,1.88504,1.88471,1.88471,7830052.0
2008-12-16 06:06:00,1.88459,1.88481,1.8844,1.88481,8341024.0
2008-12-16 06:07:00,1.88478,1.88478,1.88445,1.88445,12031586.0
2008-12-16 06:08:00,1.88448,1.88467,1.88444,1.88467,9091972.0
2008-12-16 06:09:00,1.88478,1.8849,1.88465,1.88465,6954627.0
2008-12-16 06:10:00,1.88466,1.88469,1.8845,1.88457,12159458.0
2008-12-16 06:11:00,1.88457,1.88466,1.88445,1.88445,4558954.0
2008-12-16 06:12:00,1.88445,1.88453,1.88435,1.88435,15844261.0
2008-12-16 06:13:00,1.88438,1.88461,1.88438,1.88461,9051366.0
2008-12-16 06:14:00,1.88462,1.8849,1.88462,1.8849,5036345.0
2008-12-16 06:15:00,1.885,1.88519,1.88495,1.88519,6876713.0
2008-12-16 06:16:00,1.88519,1.88548,1.88519,1.88548,4041496.0
2008-12-16 06:17:00,1.88543,1.88545,1.88535,1.8854,3135923.0
2008-12-16 06:18:00,1.88525,1.88544,1.88525,1.88544,6425680.0
2008-12-16 06:19:00,1.88554,1.88558,1.8854,1.8854,3247521.0
2008-12-16 06:20:00,1.88556,1.88561,1.88551,1.88555,6239933.0
2008-12-16 06:21:00,1.88556,1.88561,1.88542,1.88551,7326587.0
2008-12-16 06:22:00,1.88559,1.88569,1.88559,1.88565,6095009.0
2008-12-16 06:23:00,1.88558,1.88567,1.88558,1.88566,6683675.0
2008-12-16 06:24:00,1.88562,1.88562,1.88545,1.8855,3084128.0
2008-12-16 06:25:00,1.88538,1.88544,1.88535,1.88544,23868447.0
2008-12-16 06:26:00,1.88547,1.8855,1.88541,1.8855,12317253.0
2008-12-16 06:27:00,1.88558,1.88568,1.88529,1.8855,8939769.0
2008-12-16 06:28:00,1.88543,1.88547,1.88533,1.88539,4141623.0
2008-12-16 06:29:00,1.88551,1.88559,1.88548,1.88548,4676330.0
2008-12-16 06:30:00,1.88537,1.8855,1.88537,1.88547,9426424.0
2008-12-16 06:31:00,1.88545,1.88556,1.88545,1.88555,3724486.0
2008-12-16 06:32:00,1.88574,1.8858,1.88547,1.88561,13184689.0
2008-12-16 06:33:00,1.88563,1.88572,1.88545,1.88572,10610954.0
2008-12-16 06:34:00,1.88583,1.88583,1.88565,1.88565,7652825.0
2008-12-16 06:35:00,1.88563,1.88565,1.88527,1.88565,6330942.0
2008-12-16 06:36:00,1.88573,1.88585,1.88568,1.88581,7433990.0
2008-12-16 06:37:00,1.88559,1.88559,1.88526,1.88526,3050260.0
2008-12-16 06:38:00,1.88527,1.88567,1.88527,1.88567,12612946.0
2008-12-16 06:39:00,1.88572,1.88665,1.88572,1.88665,10515410.0
2008-12-16 06:40:00,1.88683,1.88688,1.88634,1.88634,4243294.0
2008-12-16 06:41:00,1.88606,1.88606,1.88554,1.88554,11563322.0
2008-12-16 06:42:00,1.88543,1.88543,1.8852,1.88521,6197999.0
2008-12-16 06:43:00,1.88541,1.88541,1.8851,1.8851,8315530.0
2008-12-16 06:44:00,1.88487,1.88487,1.88405,1.88405,3919869.0
2008-12-16 06:45:00,1.88363,1.88363,1.88337,1.88355,6448753.0
2008-12-16 06:46:00,1.88364,1.88364,1.88346,1.88346,8129301.0
2008-12-16 06:47:00,1.88355,1.88369,1.88355,1.88365,5438173.0
2008-12-16 06:48:00,1.88348,1.88362,1.88334,1.88334,4009082.0
2008-12-16 06:49:00,1.8834,1.88366,1.88338,1.88366,7407911.0
2008-12-16 06:50:00,1.88391,1.88442,1.88391,1.88442,6609501.0
2008-12-16 06:51:00,1.88437,1.8844,1.88414,1.8844,11992087.0
2008-12-16 06:52:00,1.88426,1.88427,1.88415,1.88427,2995180.0
2008-12-16 06:53:00,1.88422,1.88422,1.88405,1.88406,5123096.0
2008-12-16 06:54:00,1.88403,1.88417,1.884,1.88417,7731687.0
2008-12-16 06:55:00,1.88427,1.8845,1.88427,1.88444,5719042.0
2008-12-16 06:56:00,1.8845,1.8848,1.8845,1.8848,5717808.0
2008-12-16 06:57:00,1.88483,1.88493,1.88466,1.88466,3638555.0
2008-12-16 06:58:00,1.88465,1.885,1.88465,1.885,3715214.0
2008-12-16 06:59:00,1.88505,1.88505,1.88488,1.88488,4504872.0
2008-12-16 07:00:00,1.88485,1.88485,1.88467,1.88484,9757715.0
2008-12-16 07:01:00,1.88482,1.88495,1.88479,1.88495,8358337.0
2008-12-16 07:02:00,1.88488,1.88493,1.88484,1.88492,7235712.0
2008-12-16 07:03:00,1.88487,1.88489,1.8847,1.88482,8581027.0
2008-12-16 07:04:00,1.88481,1.88493,1.88469,1.88473,4919723.0
2008-12-16 07:05:00,1.8847,1.88519,1.8847,1.88519,5698523.0
2008-12-16 07:06:00,1.88515,1.88534,1.88515,1.88523,11507651.0
2008-12-16 07:07:00,1.8852,1.88537,1.8852,1.88537,10121712.0
2008-12-16 07:08:00,1.88527,1.88527,1.88488,1.8851,10380590.0
2008-12-16 07:09:00,1.88539,1.88557,1.88539,1.88557,5844047.0
2008-12-16 07:10:00,1.88559,1.88563,1.8855,1.88555,16249991.0
2008-12-16 07:11:00,1.8855,1.8855,1.88527,1.88529,5748299.0
2008-12-16 07:12:00,1.88526,1.88526,1.88505,1.88507,10795620.0
2008-12-16 07:13:00,1.88509,1.8853,1.88509,1.8853,8167722.0
2008-12-16 07:14:00,1.88536,1.88546,1.88523,1.88527,5905211.0
2008-12-16 07:15:00,1.88511,1.88534,1.88503,1.88503,6661962.0
2008-12-16 07:16:00,1.88554,1.88574,1.88554,1.88574,5984155.0
2008-12-16 07:17:00,1.8856,1.88565,1.88521,1.88561,12578534.0
2008-12-16 07:18:00,1.88546,1.88558,1.88542,1.88558,6432876.0
2008-12-16 07:19:00,1.88562,1.88562,1.88531,1.88548,5108725.0
2008-12-16 07:20:00,1.8841,1.8847,1.884,1.884,7503444.0
2008-12-16 07:21:00,1.88538,1.88552,1.88536,1.88552,7503444.0
2008-12-16 07:22:00,1.88553,1.88553,1.88512,1.88528,6727088.0
2008-12-16 07:23:00,1.88543,1.88562,1.88543,1.88554,4629300.0
2008-12-16 07:24:00,1.88548,1.88561,1.88548,1.88548,4817343.0
2008-12-16 07:25:00,1.88529,1.88549,1.88529,1.88549,3808281.0
2008-12-16 07:26:00,1.88544,1.88544,1.88519,1.88538,9427100.0
2008-12-16 07:27:00,1.88541,1.88541,1.88519,1.88524,6547468.0
2008-12-16 07:28:00,1.88509,1.88549,1.88509,1.88549,9491640.0
2008-12-16 07:29:00,1.88558,1.88568,1.88558,1.88563,7148091.0
2008-12-16 07:30:00,1.8855,1.8855,1.8853,1.88531,7819479.0
2008-12-16 07:31:00,1.88517,1.88536,1.88517,1.88529,4463763.0
2008-12-16 07:32:00,1.88536,1.88541,1.88523,1.88523,6248479.0
2008-12-16 07:33:00,1.88536,1.88565,1.88528,1.88565,4127304.0
2008-12-16 07:34:00,1.88578,1.88586,1.88578,1.88586,3642418.0
2008-12-16 07:35:00,1.88587,1.88587,1.88562,1.88562,4159227.0
2008-12-16 07:36:00,1.88541,1.88541,1.88515,1.88531,5269449.0
2008-12-16 07:37:00,1.88548,1.88551,1.88533,1.88533,11699240.0
2008-12-16 07:38:00,1.88531,1.88539,1.88523,1.88526,4578336.0
2008-12-16 07:39:00,1.88522,1.88535,1.88501,1.88535,4577999.0
2008-12-16 07:40:00,1.88545,1.88546,1.88531,1.88531,3162880.0
2008-12-16 07:41:00,1.88516,1.88523,1.88501,1.88501,3873127.0
2008-12-16 07:42:00,1.88523,1.88543,1.88523,1.88543,3380344.0
2008-12-16 07:43:00,1.88529,1.88529,1.88489,1.88489,16970493.0
2008-12-16 07:44:00,1.88486,1.88497,1.88466,1.88466,14425590.0
2008-12-16 07:45:00,1.88478,1.88489,1.88467,1.88467,8063573.0
2008-12-16 07:46:00,1.88469,1.88475,1.8845,1.8845,3974518.0
2008-12-16 07:47:00,1.88463,1.8848,1.88456,1.8848,2498901.0
2008-12-16 07:48:00,1.88483,1.88485,1.88466,1.88466,8866814.0
2008-12-16 07:49:00,1.88465,1.88466,1.88452,1.88452,8911221.0
2008-12-16 07:50:00,1.88466,1.88481,1.88464,1.88473,3362126.0
2008-12-16 07:51:00,1.88462,1.88462,1.88448,1.88449,11671909.0
2008-12-16 07:52:00,1.88436,1.88463,1.88416,1.88444,6961508.0
2008-12-16 07:53:00,1.88455,1.88457,1.88445,1.88457,7333711.0
2008-12-16 07:54:00,1.88466,1.88479,1.8844,1.88472,7772708.0
2008-12-16 07:55:00,1.88476,1.88476,1.8845,1.8845,6962895.0
2008-12-16 07:56:00,1.88436,1.88436,1.88401,1.88401,3818703.0
2008-12-16 07:57:00,1.8839,1.88409,1.8839,1.88399,5736871.0
2008-12-16 07:58:00,1.88406,1.88406,1.88379,1.88379,3707548.0
2008-12-16 07:59:00,1.88383,1.88403,1.88378,1.88403,3420686.0
2008-12-16 08:00:00,1.88419,1.88429,1.88397,1.88402,6448191.0
2008-12-16 08:01:00,1.88413,1.88435,1.88413,1.88414,17513656.0
2008-12-16 08:02:00,1.88405,1.88405,1.88386,1.88398,4823472.0
2008-12-16 08:03:00,1.88405,1.88418,1.88363,1.88363,9943621.0
2008-12-16 08:04:00,1.88371,1.88416,1.88371,1.88416,3795516.0
2008-12-16 08:05:00,1.88417,1.88417,1.88379,1.88379,9239916.0
2008-12-16 08:06:00,1.88375,1.88375,1.88319,1.88365,4489843.0
2008-12-16 08:07:00,1.88368,1.88368,1.88356,1.88358,5266481.0
2008-12-16 08:08:00,1.88343,1.88351,1.8833,1.88339,4200732.0
2008-12-16 08:09:00,1.88328,1.88338,1.88312,1.88338,7233165.0
2008-12-16 08:10:00,1.88334,1.88334,1.88306,1.88309,5680389.0
2008-12-16 08:11:00,1.8831,1.8833,1.883,1.883,7360565.0
2008-12-16 08:12:00,1.88332,1.8834,1.88325,1.88339,4917784.0
2008-12-16 08:13:00,1.8834,1.88341,1.8833,1.88335,4321204.0
2008-12-16 08:14:00,1.8832,1.88339,1.88318,1.88339,8858216.0
2008-12-16 08:15:00,1.88345,1.88363,1.88345,1.88363,21718561.0
2008-12-16 08:16:00,1.88372,1.8839,1.88367,1.88378,4630809.0
2008-12-16 08:17:00,1.88368,1.88368,1.88351,1.88351,8204470.0
2008-12-16 08:18:00,1.88346,1.88353,1.88333,1.88334,15242966.0
2008-12-16 08:19:00,1.88351,1.88367,1.8835,1.88365,6094576.0
2008-12-16 08:20:00,1.88375,1.8838,1.88338,1.88338,9684927.0
2008-12-16 08:21:00,1.88352,1.88389,1.88352,1.88384,6798787.0
2008-12-16 08:22:00,1.88366,1.88366,1.88345,1.88345,5749623.0
2008-12-16 08:23:00,1.88343,1.88343,1.88322,1.88325,6532513.0
2008-12-16 08:24:00,1.88311,1.88319,1.88305,1.88305,4738463.0
2008-12-16 08:25:00,1.88288,1.88288,1.88251,1.88271,9648188.0
2008-12-16 08:26:00,1.88278,1.88303,1.88274,1.88303,8088131.0
2008-12-16 08:27:00,1.88329,1.88365,1.88329,1.88365,9269861.0
2008-12-16 08:28:00,1.8835,1.8835,1.8829,1.8829,6823510.0
2008-12-16 08:29:00,1.88264,1.88264,1.88177,1.88177,14748993.0
2008-12-16 08:30:00,1.88155,1.8819,1.88147,1.8819,5010435.0
2008-12-16 08:31:00,1.88184,1.88207,1.88184,1.8819,12315095.0
2008-12-16 08:32:00,1.88181,1.88181,1.88131,1.88131,4715340.0
2008-12-16 08:33:00,1.88131,1.88155,1.88131,1.88151,13324195.0
2008-12-16 08:34:00,1.88161,1.88207,1.88161,1.88207,4871349.0
2008-12-16 08:35:00,1.88214,1.88251,1.88214,1.88251,9794461.0
2008-12-16 08:36:00,1.88256,1.88286,1.88256,1.88286,6185873.0
2008-12-16 08:37:00,1.8828,1.8828,1.88255,1.88255,3243046.0
2008-12-16 08:38:00,1.88256,1.88268,1.88204,1.88221,6185390.0
2008-12-16 08:39:00,1.88226,1.88266,1.88226,1.88266,4522251.0
2008-12-16 08:40:00,1.88259,1.88259,1.8821,1.8821,13380799.0
2008-12-16 08:41:00,1.88198,1.88198,1.88155,1.88155,3729490.0
2008-12-16 08:42:00,1.88145,1.88163,1.88131,1.8816,11047913.0
2008-12-16 08:43:00,1.88161,1.88161,1.88133,1.88133,5829523.0
2008-12-16 08:44:00,1.88132,1.88149,1.88132,1.88147,10528269.0
2008-12-16 08:45:00,1.88156,1.88164,1.88144,1.88164,9908976.0
2008-12-16 08:46:00,1.88174,1.8821,1.88151,1.88155,7202838.0
2008-12-16 08:47:00,1.88153,1.88184,1.88126,1.88184,4785062.0
2008-12-16 08:48:00,1.88191,1.882,1.88179,1.88187,9804603.0
2008-12-16 08:49:00,1.88175,1.88175,1.88149,1.88149,4688839.0
2008-12-16 08:50:00,1.88145,1.8815,1.88144,1.88147,5292273.0
2008-12-16 08:51:00,1.88141,1.88166,1.88132,1.88166,4974998.0
2008-12-16 08:52:00,1.88173,1.88173,1.88144,1.88144,4919725.0
2008-12-16 08:53:00,1.88149,1.88151,1.88131,1.88134,5122316.0
2008-12-16 08:54:00,1.88121,1.88124,1.88113,1.88113,10168981.0
2008-12-16 08:55:00,1.88134,1.88146,1.88134,1.88138,12659754.0
2008-12-16 08:56:00,1.88135,1.88135,1.88104,1.88113,9196659.0
2008-12-16 08:57:00,1.88125,1.88129,1.88117,1.88129,12458208.0
2008-12-16 08:58:00,1.88141,1.88163,1.88141,1.88154,1253650.0
2008-12-16 08:59:00,1.8815,1.88168,1.8815,1.8815,7167411.0
2008-12-16 09:00:00,1.88157,1.88239,1.88157,1.88239,5299666.0
2008-12-16 09:01:00,1.88249,1.88257,1.88097,1.88189,3767210.0
2008-12-16 09:02:00,1.88179,1.88179,1.88136,1.88144,7790145.0
2008-12-16 09:03:00,1.88149,1.88184,1.88149,1.88184,7027026.0
2008-12-16 09:04:00,1.88194,1.88194,1.88173,1.88173,13790573.0
2008-12-16 09:05:00,1.88174,1.88181,1.88154,1.88154,7356379.0
2008-12-16 09:06:00,1.88144,1.88176,1.88144,1.8816,4633091.0
2008-12-16 09:07:00,1.8816,1.8816,1.88138,1.88157,4160082.0
2008-12-16 09:08:00,1.88168,1.88192,1.88141,1.88141,11500251.0
2008-12-16 09:09:00,1.88184,1.88193,1.88179,1.88179,2351605.0
2008-12-16 09:10:00,1.88172,1.88172,1.88148,1.88167,6575627.0
2008-12-16 09:11:00,1.88165,1.88178,1.88165,1.88168,7303546.0
2008-12-16 09:12:00,1.88171,1.88171,1.88098,1.88098,5811328.0
2008-12-16 09:13:00,1.88092,1.88094,1.88065,1.88094,5018494.0
2008-12-16 09:14:00,1.88089,1.88122,1.88089,1.88122,3336077.0
2008-12-16 09:15:00,1.88128,1.88143,1.88098,1.88098,6692345.0
2008-12-16 09:16:00,1.88083,1.88083,1.88006,1.88019,4129873.0
2008-12-16 09:17:00,1.88038,1.8815,1.88038,1.8815,9983880.0
2008-12-16 09:18:00,1.88174,1.88212,1.88174,1.8819,3613399.0
2008-12-16 09:19:00,1.8818,1.8818,1.88139,1.88139,4657118.0
2008-12-16 09:20:00,1.8813,1.8813,1.88069,1.88069,9914264.0
2008-12-16 09:21:00,1.88062,1.88062,1.88033,1.88062,9001829.0
2008-12-16 09:22:00,1.8806,1.88079,1.88058,1.88066,11159169.0
2008-12-16 09:23:00,1.88083,1.88109,1.88083,1.88109,5687000.0
2008-12-16 09:24:00,1.88108,1.88108,1.88065,1.88065,11598134.0
2008-12-16 09:25:00,1.88058,1.88067,1.88053,1.88067,10536977.0
2008-12-16 09:26:00,1.88065,1.88066,1.88033,1.88033,4734487.0
2008-12-16 09:27:00,1.88026,1.88026,1.87974,1.87974,11208613.0
2008-12-16 09:28:00,1.87952,1.87953,1.87906,1.87912,8852487.0
2008-12-16 09:29:00,1.87906,1.87906,1.87864,1.8787,6188589.0
2008-12-16 09:30:00,1.87864,1.87864,1.87795,1.87795,3433558.0
2008-12-16 09:31:00,1.87817,1.87852,1.87817,1.87829,11913953.0
2008-12-16 09:32:00,1.87813,1.87833,1.87813,1.87824,4270714.0
2008-12-16 09:33:00,1.87832,1.87849,1.87832,1.87844,9445246.0
2008-12-16 09:34:00,1.8785,1.8785,1.87816,1.87846,11438261.0
2008-12-16 09:35:00,1.87876,1.87934,1.87876,1.87888,8275558.0
2008-12-16 09:36:00,1.87886,1.879,1.87886,1.87893,3087698.0
2008-12-16 09:37:00,1.87878,1.87878,1.87844,1.87844,5269466.0
2008-12-16 09:38:00,1.87853,1.87913,1.87853,1.87888,3413598.0
2008-12-16 09:39:00,1.87898,1.87985,1.87898,1.87985,4475626.0
2008-12-16 09:40:00,1.87993,1.88046,1.87984,1.88027,15535050.0
2008-12-16 09:41:00,1.8802,1.88061,1.8802,1.88059,9761960.0
2008-12-16 09:42:00,1.88065,1.8813,1.88065,1.8813,10346525.0
2008-12-16 09:43:00,1.88139,1.88143,1.88106,1.88106,4529078.0
2008-12-16 09:44:00,1.88096,1.88123,1.8809,1.88123,6667118.0
2008-12-16 09:45:00,1.88135,1.88244,1.88135,1.88244,3303022.0
2008-12-16 09:46:00,1.88282,1.88331,1.88282,1.88296,5714304.0
2008-12-16 09:47:00,1.88251,1.8829,1.88251,1.88285,13089685.0
2008-12-16 09:48:00,1.8827,1.88273,1.88243,1.88243,5292780.0
2008-12-16 09:49:00,1.88232,1.88243,1.88185,1.88213,15924188.0
2008-12-16 09:50:00,1.88216,1.88318,1.88216,1.88318,7946511.0
2008-12-16 09:51:00,1.88366,1.88366,1.88345,1.88345,6846023.0
2008-12-16 09:52:00,1.88323,1.88323,1.88243,1.88243,24582337.0
2008-12-16 09:53:00,1.8822,1.8822,1.88177,1.88177,11138468.0
2008-12-16 09:54:00,1.88178,1.88236,1.88178,1.88236,9439461.0
2008-12-16 09:55:00,1.88238,1.88313,1.88238,1.88313,4743240.0
2008-12-16 09:56:00,1.88313,1.88313,1.88269,1.88298,6346451.0
2008-12-16 09:57:00,1.88309,1.88319,1.88307,1.88315,5869878.0
2008-12-16 09:58:00,1.88336,1.88393,1.88336,1.88389,2813839.0
2008-12-16 09:59:00,1.88408,1.88455,1.88324,1.88324,8825488.0
2008-12-16 10:00:00,1.88305,1.88305,1.88193,1.88193,6920923.0
2008-12-16 10:01:00,1.88189,1.88198,1.88183,1.8819,12799641.0
2008-12-16 10:02:00,1.8816,1.8816,1.88107,1.88107,21479104.0
2008-12-16 10:03:00,1.88065,1.88109,1.88065,1.88106,6554816.0
2008-12-16 10:04:00,1.88111,1.88111,1.88095,1.88095,6042540.0
2008-12-16 10:05:00,1.88115,1.88205,1.88115,1.88205,3668149.0
2008-12-16 10:06:00,1.88245,1.88271,1.88243,1.88243,3696570.0
2008-12-16 10:07:00,1.88238,1.88263,1.88213,1.88263,6130801.0
2008-12-16 10:08:00,1.88252,1.88259,1.88237,1.8824,3025295.0
2008-12-16 10:09:00,1.88243,1.8828,1.88243,1.8828,2470241.0
2008-12-16 10:10:00,1.88269,1.88269,1.8823,1.8823,2854613.0
2008-12-16 10:11:00,1.88225,1.88228,1.88203,1.88224,6309190.0
2008-12-16 10:12:00,1.88224,1.88247,1.88224,1.88247,6654812.0
2008-12-16 10:13:00,1.88258,1.88295,1.88258,1.88278,14409920.0
2008-12-16 10:14:00,1.88271,1.88273,1.88251,1.8827,2890530.0
2008-12-16 10:15:00,1.88286,1.8832,1.88286,1.8832,21733841.0
2008-12-16 10:16:00,1.88299,1.88319,1.88274,1.88274,3227547.0
2008-12-16 10:17:00,1.88269,1.88281,1.88233,1.88244,9639871.0
2008-12-16 10:18:00,1.88226,1.88226,1.8821,1.8821,6255693.0
2008-12-16 10:19:00,1.88211,1.88223,1.88198,1.88198,8549211.0
2008-12-16 10:20:00,1.88182,1.88182,1.8814,1.88146,5276836.0
2008-12-16 10:21:00,1.88181,1.88182,1.88166,1.88175,8137195.0
2008-12-16 10:22:00,1.88203,1.88239,1.8818,1.88191,5731407.0
2008-12-16 10:23:00,1.88187,1.88187,1.88141,1.88141,18576780.0
2008-12-16 10:24:00,1.88118,1.88118,1.88034,1.88034,3866080.0
2008-12-16 10:25:00,1.88024,1.8803,1.88016,1.8803,8246975.0
2008-12-16 10:26:00,1.88033,1.88043,1.88004,1.88008,7009795.0
2008-12-16 10:27:00,1.87988,1.87988,1.87957,1.87974,6043183.0
2008-12-16 10:28:00,1.8799,1.88043,1.8799,1.88043,11777958.0
2008-12-16 10:29:00,1.88057,1.88062,1.88029,1.88029,4479681.0
2008-12-16 10:30:00,1.88032,1.88043,1.8799,1.88043,9724360.0
2008-12-16 10:31:00,1.8803,1.88051,1.88003,1.88041,6797173.0
2008-12-16 10:32:00,1.88037,1.88069,1.8803,1.88069,14270688.0
2008-12-16 10:33:00,1.88065,1.88065,1.88003,1.88042,10206753.0
2008-12-16 10:34:00,1.88042,1.88093,1.88042,1.8808,7312294.0
2008-12-16 10:35:00,1.88071,1.88075,1.88067,1.88073,10619362.0
2008-12-16 10:36:00,1.88066,1.88066,1.88013,1.88013,24972222.0
2008-12-16 10:37:00,1.87987,1.87987,1.87945,1.87949,10018304.0
2008-12-16 10:38:00,1.87957,1.87957,1.87936,1.87954,9539208.0
2008-12-16 10:39:00,1.87973,1.88034,1.87973,1.8803,5273139.0
2008-12-16 10:40:00,1.88017,1.88017,1.8798,1.88014,8961901.0
2008-12-16 10:41:00,1.88036,1.8807,1.88036,1.88067,5953568.0
2008-12-16 10:42:00,1.88066,1.88078,1.88057,1.88067,7796047.0
2008-12-16 10:43:00,1.88094,1.88148,1.88094,1.88148,316181546.0
2008-12-16 10:44:00,1.88131,1.88131,1.8807,1.8807,5483252.0
2008-12-16 10:45:00,1.8808,1.88088,1.8807,1.88071,5998456.0
2008-12-16 10:46:00,1.88047,1.88047,1.87991,1.87991,5715604.0
2008-12-16 10:47:00,1.87985,1.88003,1.87985,1.88002,5923376.0
2008-12-16 10:48:00,1.8802,1.8802,1.87983,1.87983,7949667.0
2008-12-16 10:49:00,1.87954,1.87954,1.87902,1.87942,8969307.0
2008-12-16 10:50:00,1.87951,1.87956,1.87939,1.87939,6050265.0
2008-12-16 10:51:00,1.87922,1.87922,1.87858,1.87858,8919922.0
2008-12-16 10:52:00,1.87712,1.87878,1.87712,1.87875,5938620.0
2008-12-16 10:53:00,1.87888,1.87903,1.87874,1.87874,6187341.0
2008-12-16 10:54:00,1.87861,1.8787,1.87858,1.87858,7602342.0
2008-12-16 10:55:00,1.87873,1.87917,1.87873,1.8791,4887010.0
2008-12-16 10:56:00,1.87945,1.88011,1.87945,1.88011,5431229.0
2008-12-16 10:57:00,1.8802,1.88092,1.8802,1.88092,3418135.0
2008-12-16 10:58:00,1.88092,1.88092,1.8801,1.8801,2893903.0
2008-12-16 10:59:00,1.88025,1.8807,1.88025,1.8807,9375134.0
2008-12-16 11:00:00,1.88091,1.88203,1.88091,1.88178,1763205.0
2008-12-16 11:01:00,1.88178,1.88207,1.88178,1.88207,12492873.0
2008-12-16 11:02:00,1.88237,1.88319,1.88237,1.88303,14715521.0
2008-12-16 11:03:00,1.88289,1.88304,1.88279,1.88285,9448838.0
2008-12-16 11:04:00,1.88293,1.88304,1.88284,1.88304,5055853.0
2008-12-16 11:05:00,1.88297,1.88297,1.88266,1.88266,3391103.0
2008-12-16 11:06:00,1.88263,1.88269,1.88246,1.88261,3356233.0
2008-12-16 11:07:00,1.88273,1.88325,1.88273,1.88318,6348545.0
2008-12-16 11:08:00,1.88332,1.88348,1.8833,1.8833,3632824.0
2008-12-16 11:09:00,1.88312,1.88312,1.88246,1.88246,14413102.0
2008-12-16 11:10:00,1.88216,1.88216,1.88175,1.88175,4236389.0
2008-12-16 11:11:00,1.88167,1.88223,1.88167,1.88223,23131044.0
2008-12-16 11:12:00,1.88244,1.88251,1.88233,1.88248,4923516.0
2008-12-16 11:13:00,1.88282,1.88394,1.88282,1.88394,3189526.0
2008-12-16 11:14:00,1.88409,1.88409,1.8835,1.8835,12131444.0
2008-12-16 11:15:00,1.8835,1.8835,1.88331,1.88347,4765377.0
2008-12-16 11:16:00,1.88334,1.88341,1.88322,1.88338,4959237.0
2008-12-16 11:17:00,1.88339,1.88371,1.88327,1.88371,11303301.0
2008-12-16 11:18:00,1.88366,1.8837,1.88339,1.88339,4816290.0
2008-12-16 11:19:00,1.88348,1.88384,1.88337,1.88384,14012822.0
2008-12-16 11:20:00,1.88381,1.88388,1.88322,1.88322,3825219.0
2008-12-16 11:21:00,1.88328,1.8837,1.88328,1.8837,12793032.0
2008-12-16 11:22:00,1.88355,1.88355,1.88319,1.88325,8664617.0
2008-12-16 11:23:00,1.88345,1.88422,1.88345,1.88408,2243389.0
2008-12-16 11:24:00,1.88379,1.88379,1.8829,1.8829,4789486.0
2008-12-16 11:25:00,1.88288,1.88308,1.88277,1.88277,10336383.0
2008-12-16 11:26:00,1.8829,1.88329,1.8829,1.88314,12159270.0
2008-12-16 11:27:00,1.8832,1.88389,1.8832,1.88389,11182518.0
2008-12-16 11:28:00,1.88409,1.88437,1.88383,1.88437,10424571.0
2008-12-16 11:29:00,1.88457,1.88486,1.88457,1.88472,2430386.0
2008-12-16 11:30:00,1.88451,1.88587,1.88451,1.88587,5803524.0
2008-12-16 11:31:00,1.88601,1.88658,1.88601,1.88658,9535763.0
2008-12-16 11:32:00,1.88673,1.88772,1.88673,1.88753,4424446.0
2008-12-16 11:33:00,1.88736,1.88736,1.88714,1.8872,4814249.0
2008-12-16 11:34:00,1.88722,1.88735,1.88713,1.88735,6647498.0
2008-12-16 11:35:00,1.88731,1.88731,1.88611,1.88611,6086764.0
2008-12-16 11:36:00,1.88595,1.88595,1.88424,1.88424,11385755.0
2008-12-16 11:37:00,1.88415,1.88415,1.88268,1.88268,11165758.0
2008-12-16 11:38:00,1.88266,1.88369,1.88266,1.88361,5721634.0
2008-12-16 11:39:00,1.88342,1.88342,1.88299,1.88309,5729593.0
2008-12-16 11:40:00,1.88283,1.88283,1.88174,1.88174,12148756.0
2008-12-16 11:41:00,1.88143,1.88143,1.88108,1.88108,4312539.0
2008-12-16 11:42:00,1.88109,1.88109,1.88069,1.88069,5769527.0
2008-12-16 11:43:00,1.88055,1.88055,1.88003,1.88007,7878537.0
2008-12-16 11:44:00,1.88009,1.88022,1.88009,1.88017,5717486.0
2008-12-16 11:45:00,1.8801,1.88036,1.88002,1.88036,8053780.0
2008-12-16 11:46:00,1.88056,1.88068,1.88056,1.88068,4385532.0
2008-12-16 11:47:00,1.8805,1.88056,1.88028,1.88028,4488312.0
2008-12-16 11:48:00,1.8802,1.88032,1.88006,1.88032,12326863.0
2008-12-16 11:49:00,1.8802,1.88044,1.8802,1.88044,2349833.0
2008-12-16 11:50:00,1.88056,1.8808,1.88051,1.88051,12886333.0
2008-12-16 11:51:00,1.88015,1.88015,1.87992,1.87994,5819749.0
2008-12-16 11:52:00,1.87995,1.88008,1.87995,1.87997,11787777.0
2008-12-16 11:53:00,1.88005,1.88025,1.88005,1.88009,5409690.0
2008-12-16 11:54:00,1.88002,1.88002,1.87894,1.87894,4527971.0
2008-12-16 11:55:00,1.87906,1.87943,1.87903,1.87921,4497260.0
2008-12-16 11:56:00,1.87916,1.87961,1.87891,1.87961,9291289.0
2008-12-16 11:57:00,1.88,1.88067,1.88,1.88067,8196374.0
2008-12-16 11:58:00,1.88102,1.88127,1.88102,1.88119,4389105.0
2008-12-16 11:59:00,1.88137,1.88175,1.88137,1.88151,26493275.0
2008-12-16 12:00:00,1.88138,1.88138,1.88102,1.88118,4865487.0
2008-12-16 12:01:00,1.88095,1.88095,1.87982,1.87982,3558352.0
2008-12-16 12:02:00,1.87953,1.87953,1.87922,1.87922,5419189.0
2008-12-16 12:03:00,1.87928,1.87946,1.87896,1.87919,7061262.0
2008-12-16 12:04:00,1.87888,1.87888,1.87874,1.87874,10273538.0
2008-12-16 12:05:00,1.87849,1.87875,1.87842,1.87875,6987793.0
2008-12-16 12:06:00,1.87885,1.87886,1.87849,1.87849,4628325.0
2008-12-16 12:07:00,1.8785,1.87858,1.87843,1.87853,9410371.0
2008-12-16 12:08:00,1.8786,1.87955,1.8786,1.87955,5900730.0
2008-12-16 12:09:00,1.87989,1.88087,1.87983,1.87983,3276055.0
2008-12-16 12:10:00,1.87996,1.88103,1.87996,1.88103,7239249.0
2008-12-16 12:11:00,1.8814,1.88227,1.8814,1.88227,7364720.0
2008-12-16 12:12:00,1.88247,1.88302,1.88247,1.88291,7088123.0
2008-12-16 12:13:00,1.88317,1.88325,1.88271,1.88325,6060426.0
2008-12-16 12:14:00,1.88322,1.88383,1.88319,1.88383,5981348.0
2008-12-16 12:15:00,1.88404,1.88425,1.88404,1.88408,7109166.0
2008-12-16 12:16:00,1.8839,1.8839,1.88242,1.88242,8384631.0
2008-12-16 12:17:00,1.8823,1.8823,1.88146,1.88146,8831970.0
2008-12-16 12:18:00,1.88143,1.88143,1.88099,1.88099,5052944.0
2008-12-16 12:19:00,1.88098,1.88098,1.88042,1.88048,3117963.0
2008-12-16 12:20:00,1.88048,1.88073,1.88048,1.8807,13540917.0
2008-12-16 12:21:00,1.8807,1.88113,1.88068,1.88113,8315694.0
2008-12-16 12:22:00,1.88114,1.88114,1.88072,1.88072,12454341.0
2008-12-16 12:23:00,1.88068,1.8807,1.87999,1.87999,9219031.0
2008-12-16 12:24:00,1.87997,1.87997,1.87969,1.87969,12298786.0
2008-12-16 12:25:00,1.87989,1.88005,1.87984,1.88004,10267205.0
2008-12-16 12:26:00,1.87999,1.87999,1.8798,1.87993,5943102.0
2008-12-16 12:27:00,1.87983,1.87983,1.87921,1.87921,3612296.0
2008-12-16 12:28:00,1.87882,1.87882,1.87827,1.87827,4597698.0
2008-12-16 12:29:00,1.87817,1.87817,1.87778,1.87778,2903798.0
2008-12-16 12:30:00,1.87777,1.87777,1.8772,1.8772,26259959.0
2008-12-16 12:31:00,1.87714,1.87714,1.87672,1.87687,10252624.0
2008-12-16 12:32:00,1.87666,1.87673,1.87645,1.87645,5954038.0
2008-12-16 12:33:00,1.87634,1.87634,1.8759,1.87632,7251099.0
2008-12-16 12:34:00,1.87639,1.87654,1.87634,1.87641,14130452.0
2008-12-16 12:35:00,1.87634,1.87634,1.87466,1.87566,2340653.0
2008-12-16 12:36:00,1.87546,1.87558,1.8751,1.87558,14749417.0
2008-12-16 12:37:00,1.87572,1.87603,1.87572,1.87595,8675196.0
2008-12-16 12:38:00,1.87615,1.87641,1.87615,1.87641,4110507.0
2008-12-16 12:39:00,1.87656,1.87682,1.87656,1.87682,11731271.0
2008-12-16 12:40:00,1.87674,1.87674,1.87663,1.87663,7768523.0
2008-12-16 12:41:00,1.87682,1.87767,1.87682,1.87767,4051929.0
2008-12-16 12:42:00,1.87772,1.87806,1.87765,1.87806,7380946.0
2008-12-16 12:43:00,1.87804,1.87814,1.87795,1.878,1811872.0
2008-12-16 12:44:00,1.87779,1.87779,1.8775,1.87751,10632063.0
2008-12-16 12:45:00,1.87743,1.8775,1.87721,1.87721,16857906.0
2008-12-16 12:46:00,1.87708,1.87708,1.87681,1.87693,6281496.0
2008-12-16 12:47:00,1.87687,1.87724,1.87687,1.87724,8264864.0
2008-12-16 12:48:00,1.8771,1.87713,1.87695,1.87709,7183229.0
2008-12-16 12:49:00,1.87719,1.87782,1.87719,1.87763,7868142.0
2008-12-16 12:50:00,1.87757,1.87763,1.87738,1.87758,8525435.0
2008-12-16 12:51:00,1.87756,1.87762,1.87745,1.87762,12276437.0
2008-12-16 12:52:00,1.87772,1.87861,1.87772,1.87816,9771371.0
2008-12-16 12:53:00,1.87837,1.87873,1.87837,1.87873,8849665.0
2008-12-16 12:54:00,1.87902,1.87961,1.87902,1.87961,6825608.0
2008-12-16 12:55:00,1.87972,1.87996,1.87972,1.87996,2895621.0
2008-12-16 12:56:00,1.87987,1.88057,1.87987,1.88057,10539384.0
2008-12-16 12:57:00,1.88066,1.88103,1.87977,1.87977,2531165.0
2008-12-16 12:58:00,1.88,1.88002,1.87947,1.87947,5654428.0
2008-12-16 12:59:00,1.8797,1.88001,1.8797,1.88001,2992166.0
2008-12-16 13:00:00,1.88016,1.88048,1.88016,1.88036,7408362.0
2008-12-16 13:01:00,1.88047,1.88074,1.88047,1.88074,10655052.0
2008-12-16 13:02:00,1.88085,1.88121,1.88083,1.88121,2673402.0
2008-12-16 13:03:00,1.88129,1.8814,1.88125,1.88125,8030519.0
2008-12-16 13:04:00,1.88111,1.88111,1.88101,1.88101,6989015.0
2008-12-16 13:05:00,1.88086,1.88094,1.88061,1.88094,4887706.0
2008-12-16 13:06:00,1.88103,1.88152,1.88088,1.88152,6910293.0
2008-12-16 13:07:00,1.88162,1.88171,1.88129,1.88129,3285183.0
2008-12-16 13:08:00,1.8812,1.88122,1.88105,1.88111,5944685.0
2008-12-16 13:09:00,1.88092,1.88092,1.88036,1.88036,18024038.0
2008-12-16 13:10:00,1.88038,1.88051,1.88038,1.88051,7008647.0
2008-12-16 13:11:00,1.8805,1.8805,1.88,1.88,9126819.0
2008-12-16 13:12:00,1.87983,1.87983,1.87962,1.87973,4966593.0
2008-12-16 13:13:00,1.87963,1.87971,1.87963,1.87965,2618678.0
2008-12-16 13:14:00,1.87943,1.87943,1.87919,1.87928,18863435.0
2008-12-16 13:15:00,1.87909,1.87909,1.87873,1.87873,4386742.0
2008-12-16 13:16:00,1.87878,1.87923,1.87878,1.87923,8843369.0
2008-12-16 13:17:00,1.8794,1.87977,1.8794,1.87977,2429168.0
2008-12-16 13:18:00,1.87997,1.88119,1.87997,1.88119,10940255.0
2008-12-16 13:19:00,1.88107,1.88111,1.88075,1.88075,4350770.0
2008-12-16 13:20:00,1.88088,1.88097,1.88075,1.88075,7831868.0
2008-12-16 13:21:00,1.88051,1.8806,1.88033,1.88054,8541053.0
2008-12-16 13:22:00,1.88027,1.88027,1.87979,1.87979,5935501.0
2008-12-16 13:23:00,1.8799,1.88054,1.8799,1.88054,6043100.0
2008-12-16 13:24:00,1.88049,1.88049,1.87979,1.87979,2991892.0
2008-12-16 13:25:00,1.87951,1.87955,1.87925,1.87955,6582597.0
2008-12-16 13:26:00,1.87962,1.88014,1.87961,1.88014,5554143.0
2008-12-16 13:27:00,1.88053,1.88135,1.88053,1.88135,4814198.0
2008-12-16 13:28:00,1.88156,1.88201,1.88156,1.88191,15338421.0
2008-12-16 13:29:00,1.88197,1.88197,1.88177,1.88177,12844391.0
2008-12-16 13:30:00,1.88182,1.88198,1.88182,1.88187,10738462.0
2008-12-16 13:31:00,1.88188,1.88203,1.88188,1.88192,12053366.0
2008-12-16 13:32:00,1.88145,1.88162,1.88084,1.88084,12029835.0
2008-12-16 13:33:00,1.88061,1.88082,1.88043,1.88082,6836663.0
2008-12-16 13:34:00,1.88102,1.88123,1.88079,1.88123,5094685.0
2008-12-16 13:35:00,1.88121,1.88121,1.88091,1.88091,19121805.0
2008-12-16 13:36:00,1.88088,1.88099,1.88048,1.88048,8193683.0
2008-12-16 13:37:00,1.88019,1.88019,1.87973,1.87973,10336757.0
2008-12-16 13:38:00,1.87953,1.87953,1.87858,1.87858,9396265.0
2008-12-16 13:39:00,1.87836,1.87836,1.87788,1.87803,5181224.0
2008-12-16 13:40:00,1.87805,1.87822,1.87803,1.87822,4956246.0
2008-12-16 13:41:00,1.8782,1.87827,1.87814,1.87824,10606258.0
2008-12-16 13:42:00,1.87777,1.87828,1.87745,1.87745,10657464.0
2008-12-16 13:43:00,1.87703,1.87705,1.87629,1.87629,4755411.0
2008-12-16 13:44:00,1.87625,1.87629,1.87613,1.87618,4242539.0
2008-12-16 13:45:00,1.87602,1.87636,1.87573,1.87636,6525357.0
2008-12-16 13:46:00,1.87646,1.87786,1.8764,1.87786,7722867.0
2008-12-16 13:47:00,1.87794,1.87855,1.87794,1.87855,8548099.0
2008-12-16 13:48:00,1.8786,1.87893,1.87858,1.87884,5628656.0
2008-12-16 13:49:00,1.87893,1.87937,1.87893,1.87936,5991792.0
2008-12-16 13:50:00,1.87944,1.87948,1.87944,1.87948,1562505.0
2008-12-16 13:51:00,1.87959,1.88013,1.87959,1.88013,16293527.0
2008-12-16 13:52:00,1.88019,1.88048,1.88013,1.88021,21299621.0
2008-12-16 13:53:00,1.88013,1.88015,1.87998,1.88015,5968136.0
2008-12-16 13:54:00,1.88007,1.88007,1.87962,1.87963,7731554.0
2008-12-16 13:55:00,1.87986,1.88025,1.87986,1.88019,1867776.0
2008-12-16 13:56:00,1.88024,1.88036,1.88015,1.88033,2900351.0
2008-12-16 13:57:00,1.88038,1.88084,1.8803,1.88084,9427187.0
2008-12-16 13:58:00,1.88108,1.88179,1.88108,1.88112,10191765.0
2008-12-16 13:59:00,1.88105,1.88105,1.88064,1.88071,11254945.0
2008-12-16 14:00:00,1.88092,1.88124,1.88092,1.88121,12905896.0
2008-12-16 14:01:00,1.88123,1.88222,1.8812,1.88222,17292318.0
2008-12-16 14:02:00,1.8826,1.88311,1.88248,1.88248,41504210.0
2008-12-16 14:03:00,1.8824,1.88261,1.8824,1.88253,5841226.0
2008-12-16 14:04:00,1.88268,1.88269,1.8824,1.8824,6872605.0
2008-12-16 14:05:00,1.88246,1.88262,1.88211,1.88211,15778698.0
2008-12-16 14:06:00,1.88202,1.88202,1.88136,1.8814,11501789.0
2008-12-16 14:07:00,1.88137,1.88137,1.88073,1.88076,2576227.0
2008-12-16 14:08:00,1.88067,1.88114,1.88067,1.88105,8020373.0
2008-12-16 14:09:00,1.88086,1.88086,1.87989,1.87989,10394714.0
2008-12-16 14:10:00,1.87973,1.87973,1.87928,1.87939,5845317.0
2008-12-16 14:11:00,1.87931,1.87944,1.87931,1.87942,7998910.0
2008-12-16 14:12:00,1.87946,1.8796,1.87934,1.8796,11453129.0
2008-12-16 14:13:00,1.87971,1.87971,1.87923,1.87949,19140902.0
2008-12-16 14:14:00,1.87958,1.88002,1.87958,1.88002,13383026.0
2008-12-16 14:15:00,1.88028,1.88081,1.87991,1.87991,7295211.0
2008-12-16 14:16:00,1.87984,1.87988,1.87955,1.87955,5075663.0
2008-12-16 14:17:00,1.87911,1.87948,1.87881,1.87881,13988167.0
2008-12-16 14:18:00,1.87864,1.87876,1.87858,1.87876,11422243.0
2008-12-16 14:19:00,1.87896,1.87955,1.87896,1.87955,9012262.0
2008-12-16 14:20:00,1.87927,1.87927,1.87864,1.87864,12850247.0
2008-12-16 14:21:00,1.8785,1.8785,1.87781,1.87782,5018853.0
2008-12-16 14:22:00,1.87782,1.87863,1.87782,1.87863,3654482.0
2008-12-16 14:23:00,1.87891,1.87891,1.87871,1.87871,2034728.0
2008-12-16 14:24:00,1.879,1.87929,1.879,1.87913,4940920.0
2008-12-16 14:25:00,1.8791,1.8791,1.87841,1.87841,5717949.0
2008-12-16 14:26:00,1.8784,1.87851,1.8779,1.8779,6616162.0
2008-12-16 14:27:00,1.87794,1.87823,1.87765,1.87823,10177495.0
2008-12-16 14:28:00,1.87826,1.87859,1.87817,1.87817,7042059.0
2008-12-16 14:29:00,1.87819,1.87866,1.87819,1.87866,9339537.0
2008-12-16 14:30:00,1.87895,1.87974,1.87895,1.87974,12543329.0
2008-12-16 14:31:00,1.88,1.88079,1.8798,1.88079,4649779.0
2008-12-16 14:32:00,1.8809,1.88177,1.8809,1.88159,12208783.0
2008-12-16 14:33:00,1.8816,1.88216,1.88149,1.88216,7390977.0
2008-12-16 14:34:00,1.88244,1.88323,1.88244,1.88323,9444228.0
2008-12-16 14:35:00,1.88329,1.88405,1.88329,1.88387,14215593.0
2008-12-16 14:36:00,1.88376,1.88376,1.88324,1.88324,13115836.0
2008-12-16 14:37:00,1.88347,1.88383,1.88333,1.88333,5414653.0
2008-12-16 14:38:00,1.88318,1.88318,1.88276,1.88276,15120845.0
2008-12-16 14:39:00,1.88287,1.88383,1.88287,1.88383,12981378.0
2008-12-16 14:40:00,1.88409,1.88445,1.88407,1.8842,6951713.0
2008-12-16 14:41:00,1.88419,1.88419,1.88357,1.88357,4992014.0
2008-12-16 14:42:00,1.88363,1.88436,1.88345,1.88436,3066172.0
2008-12-16 14:43:00,1.88453,1.88453,1.88431,1.88434,10909279.0
2008-12-16 14:44:00,1.88442,1.88451,1.88416,1.88416,9277100.0
2008-12-16 14:45:00,1.8841,1.88445,1.8841,1.88445,13128777.0
2008-12-16 14:46:00,1.88466,1.88524,1.88466,1.88524,5887296.0
2008-12-16 14:47:00,1.88503,1.88503,1.88439,1.88439,2066167.0
2008-12-16 14:48:00,1.88431,1.88456,1.88431,1.88456,15475047.0
2008-12-16 14:49:00,1.8847,1.88527,1.8847,1.88517,4919656.0
2008-12-16 14:50:00,1.88485,1.88485,1.88421,1.88421,4440610.0
2008-12-16 14:51:00,1.88435,1.88509,1.88435,1.88509,19132893.0
2008-12-16 14:52:00,1.88514,1.88519,1.88478,1.88514,12705604.0
2008-12-16 14:53:00,1.88508,1.88529,1.88504,1.88512,10579583.0
2008-12-16 14:54:00,1.88516,1.88535,1.88488,1.88488,4009311.0
2008-12-16 14:55:00,1.88479,1.88479,1.88471,1.88471,69144799.0
2008-12-16 14:56:00,1.88466,1.88468,1.8837,1.8837,7372111.0
2008-12-16 14:57:00,1.8835,1.88364,1.88338,1.88364,8479354.0
2008-12-16 14:58:00,1.88351,1.88434,1.88351,1.88434,3904220.0
2008-12-16 14:59:00,1.88436,1.88456,1.88411,1.88411,49987168.0
2008-12-16 15:00:00,1.88395,1.88403,1.88378,1.88378,6205110.0
2008-12-16 15:01:00,1.88376,1.88376,1.88337,1.88337,9579323.0
2008-12-16 15:02:00,1.88361,1.8843,1.88361,1.88427,6826970.0
2008-12-16 15:03:00,1.88412,1.88457,1.88403,1.88457,4285377.0
2008-12-16 15:04:00,1.88448,1.88448,1.88411,1.88411,6460428.0
2008-12-16 15:05:00,1.88412,1.88412,1.88383,1.88383,11332019.0
2008-12-16 15:06:00,1.88397,1.88471,1.88397,1.88471,3289326.0
2008-12-16 15:07:00,1.88453,1.88453,1.88403,1.88403,5744680.0
2008-12-16 15:08:00,1.88426,1.88486,1.88426,1.88486,9524703.0
2008-12-16 15:09:00,1.88484,1.8852,1.88402,1.88402,8954093.0
2008-12-16 15:10:00,1.88374,1.88374,1.88324,1.88324,5760277.0
2008-12-16 15:11:00,1.88321,1.88321,1.8825,1.8825,17026078.0
2008-12-16 15:12:00,1.88242,1.88254,1.88242,1.88254,3019935.0
2008-12-16 15:13:00,1.88261,1.88263,1.88241,1.88254,4456067.0
2008-12-16 15:14:00,1.88256,1.88289,1.88256,1.88289,9005786.0
2008-12-16 15:15:00,1.88289,1.88369,1.88289,1.88369,9220018.0
2008-12-16 15:16:00,1.88384,1.88478,1.88384,1.88478,5320457.0
2008-12-16 15:17:00,1.88484,1.88529,1.88484,1.88529,9670264.0
2008-12-16 15:18:00,1.8852,1.88578,1.8852,1.88578,3997546.0
2008-12-16 15:19:00,1.88616,1.88616,1.88593,1.88594,3772630.0
2008-12-16 15:20:00,1.88586,1.88629,1.88578,1.88629,3583340.0
2008-12-16 15:21:00,1.88643,1.88643,1.88612,1.88619,5111858.0
2008-12-16 15:22:00,1.88627,1.88646,1.88621,1.88622,11567067.0
2008-12-16 15:23:00,1.88603,1.88603,1.88569,1.88594,12276681.0
2008-12-16 15:24:00,1.88587,1.88614,1.88559,1.88614,8355466.0
2008-12-16 15:25:00,1.8861,1.8861,1.8858,1.8858,4535138.0
2008-12-16 15:26:00,1.88603,1.88603,1.88573,1.88584,2443173.0
2008-12-16 15:27:00,1.88579,1.88583,1.88553,1.88583,6839688.0
2008-12-16 15:28:00,1.88592,1.88628,1.88592,1.88616,10304784.0
2008-12-16 15:29:00,1.88608,1.88608,1.8859,1.8859,5010834.0
2008-12-16 15:30:00,1.88635,1.88674,1.88635,1.8867,8970552.0
2008-12-16 15:31:00,1.88655,1.88682,1.88655,1.88682,20105456.0
2008-12-16 15:32:00,1.88709,1.88799,1.88709,1.88799,10759695.0
2008-12-16 15:33:00,1.88809,1.8883,1.88803,1.88811,5202508.0
2008-12-16 15:34:00,1.88889,1.88965,1.88889,1.88965,10164185.0
2008-12-16 15:35:00,1.88955,1.88955,1.88936,1.88943,5069717.0
2008-12-16 15:36:00,1.88965,1.89046,1.88965,1.89046,6518144.0
2008-12-16 15:37:00,1.89047,1.89047,1.89014,1.89014,10263890.0
2008-12-16 15:38:00,1.89009,1.89014,1.88981,1.88981,6733020.0
2008-12-16 15:39:00,1.88999,1.89042,1.88999,1.89032,3911977.0
2008-12-16 15:40:00,1.89025,1.89052,1.89025,1.89052,5474310.0
2008-12-16 15:41:00,1.89062,1.89073,1.89038,1.89038,9764406.0
2008-12-16 15:42:00,1.89073,1.89138,1.89073,1.89096,9902447.0
2008-12-16 15:43:00,1.8911,1.89231,1.8911,1.89231,8644792.0
2008-12-16 15:44:00,1.89219,1.89248,1.89191,1.89191,16023384.0
2008-12-16 15:45:00,1.89173,1.89173,1.89147,1.89149,4746522.0
2008-12-16 15:46:00,1.89115,1.89115,1.89046,1.89046,5189777.0
2008-12-16 15:47:00,1.89037,1.89051,1.89037,1.8905,9254731.0
2008-12-16 15:48:00,1.89066,1.89077,1.89065,1.89077,15214868.0
2008-12-16 15:49:00,1.89062,1.89062,1.8896,1.88962,10602108.0
2008-12-16 15:50:00,1.88963,1.8897,1.88934,1.88934,5203181.0
2008-12-16 15:51:00,1.8894,1.8894,1.88914,1.88914,6328223.0
2008-12-16 15:52:00,1.8891,1.8891,1.88859,1.88871,7063637.0
2008-12-16 15:53:00,1.88859,1.88859,1.88785,1.88785,3502832.0
2008-12-16 15:54:00,1.88804,1.88812,1.88792,1.88812,5444328.0
2008-12-16 15:55:00,1.88827,1.88901,1.88827,1.88901,9072958.0
2008-12-16 15:56:00,1.8891,1.88916,1.889,1.88902,6869454.0
2008-12-16 15:57:00,1.88889,1.88889,1.88808,1.88808,5511682.0
2008-12-16 15:58:00,1.88797,1.88797,1.88747,1.88782,21289982.0
2008-12-16 15:59:00,1.88797,1.88809,1.8878,1.8878,9483637.0
2008-12-16 16:00:00,1.88791,1.88896,1.88791,1.88896,16687535.0
2008-12-16 16:01:00,1.88885,1.88885,1.88848,1.88848,7910370.0
2008-12-16 16:02:00,1.88837,1.88837,1.88818,1.88822,15650613.0
2008-12-16 16:03:00,1.88798,1.88818,1.88789,1.88816,5622096.0
2008-12-16 16:04:00,1.88806,1.8882,1.88763,1.88763,2794084.0
2008-12-16 16:05:00,1.88731,1.88774,1.88724,1.88774,5679738.0
2008-12-16 16:06:00,1.88769,1.88798,1.88736,1.88736,7479500.0
2008-12-16 16:07:00,1.88689,1.88692,1.88668,1.88668,2716899.0
2008-12-16 16:08:00,1.88668,1.88668,1.88629,1.88629,3584247.0
2008-12-16 16:09:00,1.88621,1.88621,1.88588,1.88588,3341478.0
2008-12-16 16:10:00,1.8859,1.8859,1.88552,1.88552,4814231.0
2008-12-16 16:11:00,1.88554,1.88554,1.88498,1.8855,15210286.0
2008-12-16 16:12:00,1.88559,1.88591,1.88559,1.88591,8962304.0
2008-12-16 16:13:00,1.88595,1.88646,1.88591,1.88646,13226500.0
2008-12-16 16:14:00,1.88688,1.88688,1.88608,1.8864,7085932.0
2008-12-16 16:15:00,1.88651,1.88688,1.88651,1.88667,6872019.0
2008-12-16 16:16:00,1.88665,1.88677,1.88621,1.88621,5519030.0
2008-12-16 16:17:00,1.88586,1.8859,1.88568,1.88568,4824455.0
2008-12-16 16:18:00,1.88586,1.88626,1.88586,1.88626,8909988.0
2008-12-16 16:19:00,1.88632,1.88636,1.88588,1.88588,4761263.0
2008-12-16 16:20:00,1.88592,1.88596,1.88561,1.88585,4884751.0
2008-12-16 16:21:00,1.88565,1.88565,1.88485,1.88485,7122107.0
2008-12-16 16:22:00,1.88476,1.88482,1.88464,1.8848,7396435.0
2008-12-16 16:23:00,1.88508,1.88546,1.88508,1.88546,7094081.0
2008-12-16 16:24:00,1.88556,1.88556,1.88533,1.88533,3896281.0
2008-12-16 16:25:00,1.88529,1.88565,1.88529,1.88539,11010522.0
2008-12-16 16:26:00,1.88542,1.88542,1.88516,1.88531,12373527.0
2008-12-16 16:27:00,1.88521,1.88521,1.88497,1.88518,8436694.0
2008-12-16 16:28:00,1.88518,1.88538,1.88503,1.88538,7420171.0
2008-12-16 16:29:00,1.88541,1.88607,1.88541,1.88552,11515682.0
2008-12-16 16:30:00,1.88545,1.88657,1.88545,1.88657,7099651.0
2008-12-16 16:31:00,1.88669,1.88712,1.88669,1.88705,8443710.0
2008-12-16 16:32:00,1.88723,1.8876,1.88723,1.8876,6811827.0
2008-12-16 16:33:00,1.88756,1.8881,1.88756,1.8881,8367486.0
2008-12-16 16:34:00,1.88816,1.88862,1.88816,1.88844,4775585.0
2008-12-16 16:35:00,1.88832,1.88832,1.88765,1.88765,7860039.0
2008-12-16 16:36:00,1.88762,1.88762,1.88694,1.88694,3928041.0
2008-12-16 16:37:00,1.88695,1.88774,1.88691,1.88774,9093465.0
2008-12-16 16:38:00,1.88797,1.88832,1.88788,1.88832,11398428.0
2008-12-16 16:39:00,1.88853,1.88875,1.88836,1.88871,16627666.0
2008-12-16 16:40:00,1.88859,1.88865,1.88853,1.88858,3728938.0
2008-12-16 16:41:00,1.88846,1.88846,1.88814,1.88814,5008195.0
2008-12-16 16:42:00,1.88806,1.88809,1.88793,1.88796,7595798.0
2008-12-16 16:43:00,1.88812,1.88917,1.88812,1.88917,6992038.0
2008-12-16 16:44:00,1.88921,1.88921,1.88873,1.88873,6297876.0
2008-12-16 16:45:00,1.88877,1.88887,1.88851,1.88851,15944518.0
2008-12-16 16:46:00,1.88838,1.88838,1.88812,1.88812,10070064.0
2008-12-16 16:47:00,1.88795,1.88795,1.88783,1.88783,4251738.0
2008-12-16 16:48:00,1.88788,1.88823,1.88788,1.88812,4114626.0
2008-12-16 16:49:00,1.88827,1.88846,1.88825,1.88846,5020817.0
2008-12-16 16:50:00,1.88835,1.88878,1.88835,1.8887,16276398.0
2008-12-16 16:51:00,1.88872,1.88903,1.88872,1.88899,5693553.0
2008-12-16 16:52:00,1.8891,1.88955,1.8891,1.88955,4978585.0
2008-12-16 16:53:00,1.88942,1.88949,1.88923,1.88923,8435274.0
2008-12-16 16:54:00,1.88919,1.88923,1.889,1.88923,4044669.0
2008-12-16 16:55:00,1.88933,1.88998,1.88933,1.88998,1482698.0
2008-12-16 16:56:00,1.89008,1.89116,1.89008,1.89116,8903601.0
2008-12-16 16:57:00,1.89146,1.89157,1.89127,1.89157,4866906.0
2008-12-16 16:58:00,1.89153,1.89167,1.89142,1.89142,14600987.0
2008-12-16 16:59:00,1.89114,1.89114,1.89008,1.89008,8605562.0
2008-12-16 17:00:00,1.89002,1.89003,1.8897,1.8897,30226333.0
2008-12-16 17:01:00,1.88984,1.89004,1.88984,1.88994,7171533.0
2008-12-16 17:02:00,1.88983,1.88983,1.88961,1.88972,2806058.0
2008-12-16 17:03:00,1.88973,1.88973,1.88958,1.88961,8841029.0
2008-12-16 17:04:00,1.88962,1.88987,1.88922,1.88987,8978548.0
2008-12-16 17:05:00,1.89001,1.89019,1.88997,1.89019,5626074.0
2008-12-16 17:06:00,1.89031,1.89065,1.89031,1.89065,8127121.0
2008-12-16 17:07:00,1.89055,1.89103,1.89055,1.89103,9743113.0
2008-12-16 17:08:00,1.89096,1.89101,1.8908,1.89101,8430327.0
2008-12-16 17:09:00,1.89084,1.89084,1.89057,1.89069,7460071.0
2008-12-16 17:10:00,1.89079,1.89155,1.89079,1.89155,10218263.0
2008-12-16 17:11:00,1.89148,1.89148,1.89052,1.89052,4539592.0
2008-12-16 17:12:00,1.89041,1.89041,1.89012,1.89012,10945585.0
2008-12-16 17:13:00,1.88999,1.88999,1.88958,1.88962,12196062.0
2008-12-16 17:14:00,1.88956,1.88956,1.88918,1.88918,6432062.0
2008-12-16 17:15:00,1.88909,1.88909,1.8886,1.8886,9265227.0
2008-12-16 17:16:00,1.88852,1.88852,1.88795,1.88814,4482662.0
2008-12-16 17:17:00,1.88816,1.8883,1.88788,1.88788,3382220.0
2008-12-16 17:18:00,1.88753,1.88758,1.88737,1.88743,11100799.0
2008-12-16 17:19:00,1.88728,1.88728,1.88689,1.88689,9532975.0
2008-12-16 17:20:00,1.88654,1.88654,1.8862,1.8862,2654507.0
2008-12-16 17:21:00,1.88621,1.88629,1.88578,1.88578,10051116.0
2008-12-16 17:22:00,1.88564,1.88564,1.88488,1.88488,8713239.0
2008-12-16 17:23:00,1.88479,1.88479,1.88438,1.88438,11599962.0
2008-12-16 17:24:00,1.88447,1.88488,1.88447,1.88488,4146015.0
2008-12-16 17:25:00,1.88497,1.88549,1.8849,1.8849,8891513.0
2008-12-16 17:26:00,1.88463,1.88463,1.88346,1.88346,5595463.0
2008-12-16 17:27:00,1.88342,1.88342,1.88295,1.88295,3414735.0
2008-12-16 17:28:00,1.88294,1.88294,1.88236,1.88236,12464193.0
2008-12-16 17:29:00,1.88231,1.88231,1.88196,1.88196,9195935.0
2008-12-16 17:30:00,1.88192,1.88192,1.88156,1.88162,4971533.0
2008-12-16 17:31:00,1.88157,1.88157,1.88132,1.88133,4166557.0
2008-12-16 17:32:00,1.88126,1.88126,1.88098,1.88103,3639507.0
2008-12-16 17:33:00,1.88096,1.88096,1.88062,1.88062,4229985.0
2008-12-16 17:34:00,1.88052,1.88052,1.87984,1.87984,7161586.0
2008-12-16 17:35:00,1.87985,1.87985,1.87947,1.87947,4559760.0
2008-12-16 17:36:00,1.87951,1.87951,1.87898,1.87898,4959994.0
2008-12-16 17:37:00,1.87907,1.87907,1.87862,1.87862,2966608.0
2008-12-16 17:38:00,1.87866,1.87866,1.87844,1.87844,3839565.0
2008-12-16 17:39:00,1.87841,1.87841,1.87817,1.87817,3348467.0
2008-12-16 17:40:00,1.87806,1.87806,1.87783,1.87783,6309420.0
2008-12-16 17:41:00,1.87779,1.87779,1.87742,1.87745,4849799.0
2008-12-16 17:42:00,1.87737,1.87737,1.87706,1.87706,8475874.0
2008-12-16 17:43:00,1.87698,1.87698,1.8764,1.87643,10851975.0
2008-12-16 17:44:00,1.87635,1.87635,1.8762,1.8762,2175877.0
2008-12-16 17:45:00,1.87617,1.87617,1.87579,1.87579,10729922.0
2008-12-16 17:46:00,1.87568,1.87568,1.87529,1.87529,3937695.0
2008-12-16 17:47:00,1.87532,1.87532,1.8746,1.87479,3834306.0
2008-12-16 17:48:00,1.87472,1.87472,1.87321,1.87418,4157383.0
2008-12-16 17:49:00,1.87426,1.87426,1.87386,1.87386,4591852.0
2008-12-16 17:50:00,1.87385,1.87385,1.87335,1.87335,6460767.0
2008-12-16 17:51:00,1.87328,1.87328,1.87292,1.87298,4284759.0
2008-12-16 17:52:00,1.87293,1.87293,1.87247,1.87247,17512859.0
2008-12-16 17:53:00,1.87231,1.87244,1.87214,1.87229,3238565.0
2008-12-16 17:54:00,1.87245,1.87282,1.87245,1.87271,9292592.0
2008-12-16 17:55:00,1.87287,1.87303,1.87266,1.87266,6088397.0
2008-12-16 17:56:00,1.87229,1.87229,1.87169,1.87209,2288168.0
2008-12-16 17:57:00,1.87238,1.87326,1.87238,1.87326,4903822.0
2008-12-16 17:58:00,1.87336,1.87359,1.87317,1.87317,2390509.0
2008-12-16 17:59:00,1.87294,1.87308,1.87248,1.87308,5792269.0
2008-12-16 18:00:00,1.87342,1.87403,1.87342,1.87403,13687878.0
2008-12-16 18:01:00,1.87408,1.87453,1.87408,1.87444,7560510.0
2008-12-16 18:02:00,1.87495,1.87519,1.8749,1.87519,10296042.0
2008-12-16 18:03:00,1.8751,1.8751,1.87452,1.87452,5404955.0
2008-12-16 18:04:00,1.87438,1.87438,1.87374,1.87374,10249254.0
2008-12-16 18:05:00,1.87382,1.87383,1.87336,1.87383,12863446.0
2008-12-16 18:06:00,1.87385,1.87385,1.87337,1.87357,5240561.0
2008-12-16 18:07:00,1.87368,1.87433,1.87368,1.87427,3570024.0
2008-12-16 18:08:00,1.87415,1.87415,1.8734,1.8734,9405106.0
2008-12-16 18:09:00,1.87337,1.87337,1.8728,1.8728,17941748.0
2008-12-16 18:10:00,1.87271,1.87271,1.87234,1.87234,9608265.0
2008-12-16 18:11:00,1.87211,1.87211,1.87184,1.87198,7935074.0
2008-12-16 18:12:00,1.87173,1.87173,1.87113,1.87113,5665885.0
2008-12-16 18:13:00,1.87088,1.87092,1.87083,1.87083,6384849.0
2008-12-16 18:14:00,1.87111,1.87195,1.87111,1.87195,6691592.0
2008-12-16 18:15:00,1.87202,1.87202,1.87191,1.87196,7600412.0
2008-12-16 18:16:00,1.87236,1.87295,1.87236,1.87295,5587061.0
2008-12-16 18:17:00,1.87325,1.87398,1.87325,1.87363,5739616.0
2008-12-16 18:18:00,1.87358,1.87375,1.87358,1.87375,3422281.0
2008-12-16 18:19:00,1.87384,1.87486,1.87375,1.87486,12824485.0
2008-12-16 18:20:00,1.87505,1.87573,1.87505,1.87573,4827682.0
2008-12-16 18:21:00,1.87567,1.87567,1.87532,1.87554,14123062.0
2008-12-16 18:22:00,1.87533,1.87533,1.87453,1.87513,7281053.0
2008-12-16 18:23:00,1.8753,1.8753,1.87513,1.87521,12577619.0
2008-12-16 18:24:00,1.87546,1.87608,1.87546,1.87608,6564776.0
2008-12-16 18:25:00,1.87576,1.87598,1.87567,1.87567,5098329.0
2008-12-16 18:26:00,1.87593,1.87637,1.87591,1.87637,2636229.0
2008-12-16 18:27:00,1.87659,1.87684,1.87659,1.87682,11442826.0
2008-12-16 18:28:00,1.87662,1.87693,1.87662,1.87682,15905836.0
2008-12-16 18:29:00,1.87705,1.87738,1.87705,1.87725,5823387.0
2008-12-16 18:30:00,1.87708,1.87708,1.87647,1.87647,6054082.0
2008-12-16 18:31:00,1.87641,1.87641,1.87435,1.87562,3002240.0
2008-12-16 18:32:00,1.87551,1.87551,1.87447,1.87447,3530325.0
2008-12-16 18:33:00,1.87441,1.87441,1.87353,1.87353,4958462.0
2008-12-16 18:34:00,1.87361,1.87394,1.87361,1.87382,13839891.0
2008-12-16 18:35:00,1.87388,1.87453,1.87388,1.87453,7209355.0
2008-12-16 18:36:00,1.87471,1.87473,1.874,1.874,3793356.0
2008-12-16 18:37:00,1.8741,1.87461,1.8741,1.87461,14307850.0
2008-12-16 18:38:00,1.87452,1.87457,1.87424,1.87424,13128100.0
2008-12-16 18:39:00,1.87406,1.87424,1.87394,1.87424,4434531.0
2008-12-16 18:40:00,1.87423,1.87436,1.87418,1.87431,2630338.0
2008-12-16 18:41:00,1.87429,1.87434,1.8739,1.8739,8853993.0
2008-12-16 18:42:00,1.87459,1.87496,1.87459,1.87496,8092072.0
2008-12-16 18:43:00,1.87509,1.87582,1.87509,1.87582,5731401.0
2008-12-16 18:44:00,1.87622,1.8768,1.87622,1.8768,3273809.0
2008-12-16 18:45:00,1.87684,1.8773,1.87684,1.8771,3255307.0
2008-12-16 18:46:00,1.87729,1.87744,1.87696,1.87696,6655508.0
2008-12-16 18:47:00,1.87699,1.87714,1.87692,1.87696,3717151.0
2008-12-16 18:48:00,1.87676,1.87676,1.876,1.876,3697773.0
2008-12-16 18:49:00,1.87566,1.87566,1.87492,1.87492,4029687.0
2008-12-16 18:50:00,1.87454,1.87454,1.87413,1.87413,16727821.0
2008-12-16 18:51:00,1.87393,1.87425,1.8737,1.87425,22188617.0
2008-12-16 18:52:00,1.87433,1.8747,1.87433,1.8747,10118971.0
2008-12-16 18:53:00,1.87484,1.87511,1.87411,1.87411,5973915.0
2008-12-16 18:54:00,1.87411,1.87448,1.87411,1.87448,10211364.0
2008-12-16 18:55:00,1.87477,1.8749,1.87471,1.87471,2710754.0
2008-12-16 18:56:00,1.8746,1.87489,1.87457,1.87489,2949938.0
2008-12-16 18:57:00,1.87489,1.87489,1.87463,1.87463,11785247.0
2008-12-16 18:58:00,1.87461,1.87502,1.87451,1.87502,2952570.0
2008-12-16 18:59:00,1.87505,1.87531,1.87456,1.87461,7995116.0
2008-12-16 19:00:00,1.87452,1.87454,1.87397,1.87404,6871643.0
2008-12-16 19:01:00,1.8739,1.87392,1.87375,1.87382,7557833.0
2008-12-16 19:02:00,1.87381,1.87386,1.87312,1.87312,12153266.0
2008-12-16 19:03:00,1.87301,1.87304,1.87275,1.87275,5723111.0
2008-12-16 19:04:00,1.87288,1.87326,1.8727,1.87326,8983200.0
2008-12-16 19:05:00,1.87325,1.87411,1.87325,1.87411,7047961.0
2008-12-16 19:06:00,1.87419,1.87419,1.8732,1.8732,8878657.0
2008-12-16 19:07:00,1.87316,1.87386,1.87316,1.87381,8893427.0
2008-12-16 19:08:00,1.87373,1.87373,1.87306,1.87306,11671492.0
2008-12-16 19:09:00,1.87306,1.87365,1.87306,1.87365,5457090.0
2008-12-16 19:10:00,1.87388,1.8743,1.87388,1.8743,1942077.0
2008-12-16 19:11:00,1.87468,1.87512,1.87468,1.87496,4895881.0
2008-12-16 19:12:00,1.87496,1.87496,1.8733,1.87468,20124746.0
2008-12-16 19:13:00,1.87441,1.87441,1.87388,1.87398,3532937.0
2008-12-16 19:14:00,1.87419,1.87538,1.87419,1.87538,7054173.0
2008-12-16 19:15:00,1.87568,1.87579,1.87543,1.87543,7060477.0
2008-12-16 19:16:00,1.87555,1.87564,1.87544,1.87544,12894061.0
2008-12-16 19:17:00,1.87534,1.87555,1.87529,1.87555,9289475.0
2008-12-16 19:18:00,1.87579,1.87612,1.87576,1.87576,18053716.0
2008-12-16 19:19:00,1.87566,1.87591,1.87547,1.87565,9742596.0
2008-12-16 19:20:00,1.87549,1.87549,1.87509,1.87509,7276935.0
2008-12-16 19:21:00,1.875,1.875,1.87465,1.87498,8066641.0
2008-12-16 19:22:00,1.8749,1.8749,1.87454,1.87454,16306297.0
2008-12-16 19:23:00,1.87458,1.8746,1.87436,1.8746,13978598.0
2008-12-16 19:24:00,1.8745,1.87508,1.8745,1.87508,15061754.0
2008-12-16 19:25:00,1.87478,1.87478,1.87443,1.87443,5582952.0
2008-12-16 19:26:00,1.87427,1.87427,1.87315,1.87315,6212181.0
2008-12-16 19:27:00,1.87293,1.87303,1.87266,1.87266,2780369.0
2008-12-16 19:28:00,1.87255,1.87255,1.8721,1.8724,2494489.0
2008-12-16 19:29:00,1.87243,1.87243,1.87192,1.87192,7926284.0
2008-12-16 19:30:00,1.87182,1.87183,1.87135,1.87135,6279633.0
2008-12-16 19:31:00,1.87105,1.87105,1.87077,1.87086,7618643.0
2008-12-16 19:32:00,1.87078,1.87205,1.87078,1.87205,6839910.0
2008-12-16 19:33:00,1.87246,1.87287,1.87246,1.87286,5617661.0
2008-12-16 19:34:00,1.87285,1.87286,1.87265,1.87266,3951161.0
2008-12-16 19:35:00,1.87292,1.87362,1.87292,1.87362,5669976.0
2008-12-16 19:36:00,1.87401,1.8742,1.87386,1.87386,6063403.0
2008-12-16 19:37:00,1.87367,1.87367,1.87255,1.87255,2400148.0
2008-12-16 19:38:00,1.87232,1.87232,1.87161,1.87161,8731930.0
2008-12-16 19:39:00,1.87135,1.87135,1.8705,1.8705,7995920.0
2008-12-16 19:40:00,1.87053,1.87066,1.87041,1.87041,7701967.0
2008-12-16 19:41:00,1.87029,1.87029,1.86995,1.86995,4688050.0
2008-12-16 19:42:00,1.86976,1.86976,1.86901,1.86905,4765962.0
2008-12-16 19:43:00,1.86933,1.86976,1.86933,1.86976,8983461.0
2008-12-16 19:44:00,1.86984,1.87011,1.86983,1.86983,8336470.0
2008-12-16 19:45:00,1.8696,1.8696,1.86932,1.86932,2453632.0
2008-12-16 19:46:00,1.8693,1.86976,1.86929,1.86976,6020954.0
2008-12-16 19:47:00,1.86991,1.87112,1.86991,1.87112,9929755.0
2008-12-16 19:48:00,1.8711,1.8711,1.87056,1.87056,9708411.0
2008-12-16 19:49:00,1.87058,1.87058,1.87018,1.87018,14734789.0
2008-12-16 19:50:00,1.8698,1.8698,1.86944,1.86944,8122439.0
2008-12-16 19:51:00,1.86932,1.86936,1.86865,1.86936,14114040.0
2008-12-16 19:52:00,1.86959,1.8699,1.86959,1.86959,3918123.0
2008-12-16 19:53:00,1.86938,1.8696,1.86937,1.8696,5949202.0
2008-12-16 19:54:00,1.86963,1.86963,1.86898,1.86898,10635357.0
2008-12-16 19:55:00,1.86856,1.86856,1.86781,1.86804,4192739.0
2008-12-16 19:56:00,1.86788,1.86788,1.86685,1.86685,4914907.0
2008-12-16 19:57:00,1.86669,1.86669,1.86643,1.86643,9083957.0
2008-12-16 19:58:00,1.8663,1.86631,1.86558,1.86558,15800043.0
2008-12-16 19:59:00,1.86542,1.86543,1.86521,1.86543,11930655.0
2008-12-16 20:00:00,1.8654,1.8654,1.86494,1.86494,7031445.0
2008-12-16 20:01:00,1.86487,1.86535,1.86487,1.86535,7893995.0
2008-12-16 20:02:00,1.86567,1.86592,1.86559,1.86559,19206482.0
2008-12-16 20:03:00,1.86562,1.86618,1.86556,1.86618,3455629.0
2008-12-16 20:04:00,1.86638,1.867,1.86638,1.867,12805715.0
2008-12-16 20:05:00,1.86711,1.8675,1.86711,1.8675,11229404.0
2008-12-16 20:06:00,1.86744,1.86802,1.86744,1.86802,9184253.0
2008-12-16 20:07:00,1.86817,1.86817,1.86753,1.86753,2701921.0
2008-12-16 20:08:00,1.86768,1.8681,1.86753,1.8681,12234317.0
2008-12-16 20:09:00,1.86825,1.86825,1.86685,1.86685,10456523.0
2008-12-16 20:10:00,1.86683,1.86749,1.86555,1.86749,8213468.0
2008-12-16 20:11:00,1.86747,1.8675,1.86729,1.86729,6528117.0
2008-12-16 20:12:00,1.86712,1.86712,1.86664,1.86704,14889433.0
2008-12-16 20:13:00,1.86719,1.86794,1.86719,1.86794,17176694.0
2008-12-16 20:14:00,1.86795,1.86846,1.86793,1.86846,1726441.0
2008-12-16 20:15:00,1.86855,1.86966,1.86855,1.86966,6376772.0
2008-12-16 20:16:00,1.86993,1.87013,1.86993,1.87002,13481890.0
2008-12-16 20:17:00,1.87001,1.87027,1.86998,1.87027,13109483.0
2008-12-16 20:18:00,1.8704,1.87068,1.8704,1.87058,5089381.0
2008-12-16 20:19:00,1.87045,1.87045,1.87002,1.87002,12534556.0
2008-12-16 20:20:00,1.87032,1.87099,1.87032,1.87099,3213931.0
2008-12-16 20:21:00,1.87103,1.87103,1.87064,1.87067,6089982.0
2008-12-16 20:22:00,1.87068,1.87083,1.87068,1.87079,9357211.0
2008-12-16 20:23:00,1.87101,1.87133,1.87101,1.87133,4691654.0
2008-12-16 20:24:00,1.87143,1.87167,1.87129,1.87167,3774960.0
2008-12-16 20:25:00,1.87161,1.87161,1.87156,1.87157,4344307.0
2008-12-16 20:26:00,1.87157,1.87172,1.87134,1.87134,6410170.0
2008-12-16 20:27:00,1.87125,1.87125,1.87107,1.87107,6350968.0
2008-12-16 20:28:00,1.87116,1.87116,1.87076,1.87076,9280653.0
2008-12-16 20:29:00,1.87062,1.87117,1.87062,1.87103,3869874.0
2008-12-16 20:30:00,1.87109,1.87109,1.87057,1.87057,8109745.0
2008-12-16 20:31:00,1.87069,1.8714,1.87069,1.8714,4080861.0
2008-12-16 20:32:00,1.87163,1.87182,1.87159,1.87159,4104869.0
2008-12-16 20:33:00,1.87163,1.87217,1.87163,1.87217,11432377.0
2008-12-16 20:34:00,1.87222,1.87247,1.87222,1.87247,7081944.0
2008-12-16 20:35:00,1.87254,1.87319,1.87253,1.87319,2810077.0
2008-12-16 20:36:00,1.87323,1.874,1.87323,1.874,5927115.0
2008-12-16 20:37:00,1.87415,1.87456,1.87415,1.87442,5202274.0
2008-12-16 20:38:00,1.87439,1.87439,1.8741,1.87412,9404601.0
2008-12-16 20:39:00,1.87407,1.87408,1.87359,1.87408,5819037.0
2008-12-16 20:40:00,1.87415,1.87415,1.87383,1.87383,21082914.0
2008-12-16 20:41:00,1.87388,1.87432,1.87387,1.87432,3403215.0
2008-12-16 20:42:00,1.87424,1.87424,1.87397,1.87397,11545932.0
2008-12-16 20:43:00,1.87391,1.87408,1.87359,1.87408,7213352.0
2008-12-16 20:44:00,1.87418,1.87434,1.87418,1.87428,10414098.0
2008-12-16 20:45:00,1.87437,1.87473,1.87432,1.87473,3580148.0
2008-12-16 20:46:00,1.87475,1.87481,1.87472,1.87472,26817877.0
2008-12-16 20:47:00,1.87472,1.87485,1.87472,1.87475,1643576.0
2008-12-16 20:48:00,1.87468,1.87481,1.87454,1.87463,6301517.0
2008-12-16 20:49:00,1.87466,1.87484,1.87466,1.87471,6541109.0
2008-12-16 20:50:00,1.87471,1.87483,1.87471,1.87476,9916540.0
2008-12-16 20:51:00,1.87481,1.8755,1.87481,1.8755,15247929.0
2008-12-16 20:52:00,1.8758,1.87712,1.8758,1.87712,4767654.0
2008-12-16 20:53:00,1.8775,1.87875,1.8775,1.87875,5384264.0
2008-12-16 20:54:00,1.8784,1.87868,1.87805,1.87805,10441033.0
2008-12-16 20:55:00,1.87784,1.87784,1.87728,1.87728,6283797.0
2008-12-16 20:56:00,1.87678,1.87678,1.87552,1.87552,5321872.0
2008-12-16 20:57:00,1.87531,1.87531,1.87462,1.8753,16349607.0
2008-12-16 20:58:00,1.8754,1.87599,1.8754,1.87599,5279412.0
2008-12-16 20:59:00,1.876,1.87622,1.87596,1.87596,8906373.0
2008-12-16 21:00:00,1.87574,1.87574,1.8754,1.87546,5651338.0
2008-12-16 21:01:00,1.87549,1.87566,1.87408,1.87523,13825286.0
2008-12-16 21:02:00,1.87495,1.87495,1.87376,1.87376,6530624.0
2008-12-16 21:03:00,1.87363,1.87375,1.87331,1.87369,10865916.0
2008-12-16 21:04:00,1.87367,1.87367,1.87277,1.87277,9381999.0
2008-12-16 21:05:00,1.87292,1.87323,1.87292,1.87323,7055361.0
2008-12-16 21:06:00,1.87342,1.87383,1.87299,1.87299,4363896.0
2008-12-16 21:07:00,1.87275,1.87275,1.87207,1.87211,7406249.0
2008-12-16 21:08:00,1.87228,1.87228,1.87208,1.87208,10878004.0
2008-12-16 21:09:00,1.87223,1.8724,1.87208,1.87208,5571146.0
2008-12-16 21:10:00,1.87185,1.87185,1.87062,1.87062,5393913.0
2008-12-16 21:11:00,1.87039,1.8705,1.87024,1.87043,13784596.0
2008-12-16 21:12:00,1.87025,1.87025,1.86873,1.86873,14514751.0
2008-12-16 21:13:00,1.86888,1.86939,1.86888,1.86939,9221890.0
2008-12-16 21:14:00,1.86959,1.86993,1.86959,1.86964,6367415.0
2008-12-16 21:15:00,1.8696,1.8696,1.86911,1.86958,7376324.0
2008-12-16 21:16:00,1.86983,1.8703,1.86976,1.8703,4668375.0
2008-12-16 21:17:00,1.87043,1.87064,1.87043,1.87063,6260202.0
2008-12-16 21:18:00,1.87071,1.87093,1.87071,1.87093,10560098.0
2008-12-16 21:19:00,1.87102,1.8716,1.87102,1.87151,7010223.0
2008-12-16 21:20:00,1.8714,1.87191,1.87123,1.87191,44996078.0
2008-12-16 21:21:00,1.87223,1.87253,1.87223,1.87237,8633443.0
2008-12-16 21:22:00,1.87229,1.87229,1.87159,1.87159,14130354.0
2008-12-16 21:23:00,1.87153,1.87183,1.87115,1.87183,2279311.0
2008-12-16 21:24:00,1.87162,1.8727,1.87162,1.8727,1085585.0
2008-12-16 21:25:00,1.87266,1.87266,1.87229,1.87233,12997121.0
2008-12-16 21:26:00,1.87222,1.87276,1.87208,1.87208,39863106.0
2008-12-16 21:27:00,1.87179,1.87186,1.87152,1.87186,8693797.0
2008-12-16 21:28:00,1.87178,1.87233,1.87178,1.87231,10821633.0
2008-12-16 21:29:00,1.87247,1.87334,1.87247,1.87334,3544382.0
2008-12-16 21:30:00,1.87353,1.87435,1.87353,1.87435,9500885.0
2008-12-16 21:31:00,1.87431,1.87431,1.87331,1.87331,6323888.0
2008-12-16 21:32:00,1.87327,1.87359,1.87289,1.87295,5800402.0
2008-12-16 21:33:00,1.87327,1.87378,1.87327,1.87378,8415748.0
2008-12-16 21:34:00,1.8738,1.87406,1.8738,1.87405,6474768.0
2008-12-16 21:35:00,1.87416,1.87452,1.87416,1.87452,4315945.0
2008-12-16 21:36:00,1.8748,1.8748,1.87442,1.87456,20591169.0
2008-12-16 21:37:00,1.87436,1.87436,1.87328,1.87328,5131317.0
2008-12-16 21:38:00,1.87307,1.87307,1.87238,1.87238,9827037.0
2008-12-16 21:39:00,1.87228,1.87228,1.87178,1.87178,8395986.0
2008-12-16 21:40:00,1.87187,1.87187,1.87142,1.87142,11391169.0
2008-12-16 21:41:00,1.87137,1.87137,1.87113,1.87113,2909874.0
2008-12-16 21:42:00,1.87093,1.87103,1.87071,1.87071,3923138.0
2008-12-16 21:43:00,1.8706,1.8706,1.87029,1.87029,4678593.0
2008-12-16 21:44:00,1.86994,1.87064,1.86994,1.87064,13601426.0
2008-12-16 21:45:00,1.87068,1.87112,1.87067,1.87112,8514528.0
2008-12-16 21:46:00,1.87115,1.8714,1.86988,1.87124,8529045.0
2008-12-16 21:47:00,1.8716,1.87208,1.8716,1.87208,8664484.0
2008-12-16 21:48:00,1.87215,1.87265,1.87211,1.87264,15691027.0
2008-12-16 21:49:00,1.87275,1.87301,1.87275,1.87301,2342114.0
2008-12-16 21:50:00,1.8731,1.87368,1.87306,1.87368,9627533.0
2008-12-16 21:51:00,1.87372,1.87485,1.87372,1.8748,1973612.0
2008-12-16 21:52:00,1.87466,1.87466,1.87306,1.87306,20628560.0
2008-12-16 21:53:00,1.87333,1.87375,1.87333,1.87373,3725187.0
2008-12-16 21:54:00,1.87384,1.87428,1.87384,1.87428,1038214.0
2008-12-16 21:55:00,1.87431,1.87431,1.87396,1.874,1227735.0
2008-12-16 21:56:00,1.87431,1.87496,1.87431,1.87496,4380689.0
2008-12-16 21:57:00,1.87512,1.87549,1.87512,1.87549,5755875.0
2008-12-16 21:58:00,1.87555,1.87616,1.87549,1.87616,13070921.0
2008-12-16 21:59:00,1.87596,1.87596,1.87499,1.87499,6060835.0
2008-12-16 22:00:00,1.87472,1.87472,1.87439,1.87466,5377933.0
2008-12-16 22:01:00,1.87468,1.87468,1.87451,1.87457,5879729.0
2008-12-16 22:02:00,1.87445,1.87445,1.87327,1.87327,11480535.0
2008-12-16 22:03:00,1.87325,1.87331,1.87292,1.87292,5729644.0
2008-12-16 22:04:00,1.8726,1.8726,1.87211,1.87218,3200638.0
2008-12-16 22:05:00,1.87195,1.87288,1.87195,1.87288,9958063.0
2008-12-16 22:06:00,1.87314,1.87414,1.87314,1.87414,3778056.0
2008-12-16 22:07:00,1.87405,1.87409,1.87397,1.87407,25509019.0
2008-12-16 22:08:00,1.87404,1.87404,1.87364,1.87364,46363708.0
2008-12-16 22:09:00,1.87386,1.87419,1.87385,1.87385,9997126.0
2008-12-16 22:10:00,1.87391,1.87472,1.87391,1.87472,10279736.0
2008-12-16 22:11:00,1.87472,1.87472,1.87409,1.87409,9401640.0
2008-12-16 22:12:00,1.87406,1.87406,1.87366,1.87366,9826928.0
2008-12-16 22:13:00,1.87357,1.87357,1.87306,1.87309,11156541.0
2008-12-16 22:14:00,1.87299,1.87299,1.87261,1.87266,15655631.0
2008-12-16 22:15:00,1.87256,1.87256,1.87219,1.87219,4957650.0
2008-12-16 22:16:00,1.87211,1.87211,1.8719,1.8719,12591632.0
2008-12-16 22:17:00,1.87183,1.87183,1.87127,1.87127,8393326.0
2008-12-16 22:18:00,1.87117,1.87117,1.87075,1.87079,4700473.0
2008-12-16 22:19:00,1.87065,1.87069,1.87034,1.87034,6534695.0
2008-12-16 22:20:00,1.87034,1.87034,1.87012,1.87012,4267878.0
2008-12-16 22:21:00,1.86993,1.86997,1.86956,1.86956,12036126.0
2008-12-16 22:22:00,1.8695,1.8695,1.86854,1.86854,36452422.0
2008-12-16 22:23:00,1.86889,1.86889,1.86829,1.86829,6190554.0
2008-12-16 22:24:00,1.86808,1.86914,1.86808,1.86914,4069700.0
2008-12-16 22:25:00,1.86924,1.8704,1.86924,1.8704,18422390.0
2008-12-16 22:26:00,1.8707,1.8707,1.86955,1.86961,14214809.0
2008-12-16 22:27:00,1.86942,1.86942,1.8681,1.8681,5764600.0
2008-12-16 22:28:00,1.86818,1.86818,1.86773,1.86781,5043455.0
2008-12-16 22:29:00,1.86804,1.86834,1.86798,1.86834,5588504.0
2008-12-16 22:30:00,1.86832,1.86876,1.86832,1.86876,6487238.0
2008-12-16 22:31:00,1.86877,1.86916,1.86877,1.86916,8043141.0
2008-12-16 22:32:00,1.8693,1.86961,1.8693,1.86961,4260963.0
2008-12-16 22:33:00,1.86974,1.87009,1.86965,1.87009,7243572.0
2008-12-16 22:34:00,1.8702,1.87062,1.86997,1.86997,6059677.0
2008-12-16 22:35:00,1.86972,1.86972,1.86956,1.86959,10287120.0
2008-12-16 22:36:00,1.86961,1.86973,1.86949,1.86958,5994597.0
2008-12-16 22:37:00,1.86939,1.86939,1.86914,1.86925,7429818.0
2008-12-16 22:38:00,1.86939,1.87011,1.86939,1.87011,5258462.0
2008-12-16 22:39:00,1.87015,1.87049,1.87013,1.87049,5975994.0
2008-12-16 22:40:00,1.87048,1.87095,1.87044,1.87095,8280591.0
2008-12-16 22:41:00,1.87101,1.87144,1.87098,1.87144,16461516.0
2008-12-16 22:42:00,1.87142,1.87186,1.87142,1.87186,14921131.0
2008-12-16 22:43:00,1.87194,1.87231,1.87194,1.87231,5969845.0
2008-12-16 22:44:00,1.87239,1.87282,1.87239,1.87282,13984938.0
2008-12-16 22:45:00,1.87288,1.87329,1.87288,1.87329,7806277.0
2008-12-16 22:46:00,1.87335,1.87385,1.87335,1.87385,9544800.0
2008-12-16 22:47:00,1.87394,1.87433,1.87394,1.87433,3121981.0
2008-12-16 22:48:00,1.87439,1.87486,1.87439,1.87486,1790803.0
2008-12-16 22:49:00,1.87521,1.87521,1.87422,1.87422,2479517.0
2008-12-16 22:50:00,1.87405,1.87405,1.87348,1.87348,5780259.0
2008-12-16 22:51:00,1.8735,1.8735,1.87314,1.87314,6914485.0
2008-12-16 22:52:00,1.8727,1.87301,1.87269,1.87269,4020520.0
2008-12-16 22:53:00,1.87268,1.87268,1.8719,1.87254,7370451.0
2008-12-16 22:54:00,1.87286,1.87314,1.87221,1.87221,12267914.0
2008-12-16 22:55:00,1.87212,1.87212,1.87174,1.87194,9473798.0
2008-12-16 22:56:00,1.87193,1.87265,1.87193,1.87265,50040487.0
2008-12-16 22:57:00,1.87268,1.8732,1.87268,1.87306,15684538.0
2008-12-16 22:58:00,1.87334,1.87349,1.87334,1.87349,1303269.0
2008-12-16 22:59:00,1.87357,1.87419,1.87357,1.87419,6444964.0
2008-12-16 23:00:00,1.87428,1.87457,1.87428,1.87457,3057502.0
2008-12-16 23:01:00,1.87461,1.87494,1.87461,1.87494,11534531.0
2008-12-16 23:02:00,1.87505,1.87505,1.8744,1.87502,5548801.0
2008-12-16 23:03:00,1.87505,1.87569,1.87505,1.87545,4334585.0
2008-12-16 23:04:00,1.87542,1.87625,1.87542,1.87625,7443231.0
2008-12-16 23:05:00,1.87661,1.87787,1.87661,1.87787,5143917.0
2008-12-16 23:06:00,1.87815,1.87935,1.87815,1.87935,13368079.0
2008-12-16 23:07:00,1.87939,1.87943,1.87911,1.87933,7001869.0
2008-12-16 23:08:00,1.87955,1.87981,1.87955,1.87981,2236752.0
2008-12-16 23:09:00,1.87987,1.88006,1.87972,1.87972,5570163.0
2008-12-16 23:10:00,1.87944,1.87944,1.87842,1.87842,6751425.0
2008-12-16 23:11:00,1.87843,1.87967,1.87843,1.87966,9290108.0
2008-12-16 23:12:00,1.87955,1.87955,1.8789,1.8789,4972597.0
2008-12-16 23:13:00,1.87888,1.87897,1.87873,1.87895,9816437.0
2008-12-16 23:14:00,1.87873,1.87887,1.87845,1.87887,3287195.0
2008-12-16 23:15:00,1.87897,1.87989,1.87895,1.87989,9355568.0
2008-12-16 23:16:00,1.87995,1.88036,1.87995,1.88,15602920.0
2008-12-16 23:17:00,1.8799,1.8799,1.87912,1.87912,6339218.0
2008-12-16 23:18:00,1.87909,1.87927,1.87897,1.87897,3258593.0
2008-12-16 23:19:00,1.87888,1.87888,1.87844,1.87844,13408731.0
2008-12-16 23:20:00,1.87833,1.87846,1.87827,1.87832,5392092.0
2008-12-16 23:21:00,1.87878,1.87908,1.87878,1.87908,4730463.0
2008-12-16 23:22:00,1.87914,1.87979,1.87914,1.87959,11555644.0
2008-12-16 23:23:00,1.87963,1.88024,1.87963,1.88024,7652785.0
2008-12-16 23:24:00,1.88028,1.88046,1.88009,1.88041,16372642.0
2008-12-16 23:25:00,1.88048,1.88076,1.88036,1.88076,5526518.0
2008-12-16 23:26:00,1.8812,1.88165,1.8812,1.88165,9920244.0
2008-12-16 23:27:00,1.88164,1.88176,1.88135,1.88144,13293354.0
2008-12-16 23:28:00,1.88137,1.8819,1.88137,1.8819,4595476.0
2008-12-16 23:29:00,1.88181,1.88181,1.88111,1.88111,7687334.0
2008-12-16 23:30:00,1.88081,1.88081,1.88027,1.88027,8862176.0
2008-12-16 23:31:00,1.88006,1.88013,1.87977,1.87977,10968526.0
2008-12-16 23:32:00,1.87966,1.87966,1.8792,1.87931,7481124.0
2008-12-16 23:33:00,1.8791,1.88014,1.87879,1.88014,6554778.0
2008-12-16 23:34:00,1.88018,1.88018,1.87994,1.87994,4766028.0
2008-12-16 23:35:00,1.88002,1.88075,1.88002,1.88019,2624347.0
2008-12-16 23:36:00,1.88022,1.88074,1.88007,1.88074,6738700.0
2008-12-16 23:37:00,1.88072,1.88072,1.88028,1.88036,14401341.0
2008-12-16 23:38:00,1.88056,1.8807,1.88032,1.88068,10374538.0
2008-12-16 23:39:00,1.88049,1.88049,1.88012,1.88012,7451628.0
2008-12-16 23:40:00,1.87999,1.88018,1.87999,1.88006,6468416.0
2008-12-16 23:41:00,1.88,1.88,1.8794,1.8794,10072963.0
2008-12-16 23:42:00,1.87911,1.87913,1.87884,1.87884,5676805.0
2008-12-16 23:43:00,1.87862,1.87862,1.87691,1.87691,15884936.0
2008-12-16 23:44:00,1.87686,1.8769,1.87641,1.87661,8940391.0
2008-12-16 23:45:00,1.87625,1.87632,1.87583,1.87632,6060243.0
2008-12-16 23:46:00,1.87649,1.87712,1.87649,1.87712,7016469.0
2008-12-16 23:47:00,1.87735,1.87754,1.87735,1.87743,15825903.0
2008-12-16 23:48:00,1.87761,1.87801,1.87761,1.87792,7552451.0
2008-12-16 23:49:00,1.87785,1.87785,1.87738,1.87738,6119825.0
2008-12-16 23:50:00,1.87709,1.87724,1.87695,1.87695,6038934.0
2008-12-16 23:51:00,1.87687,1.87694,1.87653,1.87653,6495695.0
2008-12-16 23:52:00,1.87647,1.87691,1.87636,1.87691,7772165.0
2008-12-16 23:53:00,1.87709,1.87738,1.87705,1.87705,4146867.0
2008-12-16 23:54:00,1.87689,1.87732,1.87689,1.87719,2989291.0
2008-12-16 23:55:00,1.87713,1.87728,1.87666,1.87666,6461853.0
2008-12-16 23:56:00,1.87644,1.87644,1.87625,1.87629,7184309.0
2008-12-16 23:57:00,1.87612,1.87612,1.87532,1.87532,4377883.0
2008-12-16 23:58:00,1.875,1.87595,1.87487,1.87595,3495898.0
2008-12-16 23:59:00,1.87576,1.8758,1.87536,1.87536,4521103.0
2008-12-17 00:00:00,1.87517,1.87517,1.87399,1.87402,13219406.0
2008-12-17 00:01:00,1.8741,1.87417,1.87376,1.87417,12194593.0
2008-12-17 00:02:00,1.87436,1.8745,1.87426,1.87438,9189389.0
2008-12-17 00:03:00,1.87445,1.87446,1.87369,1.87394,9243599.0
2008-12-17 00:04:00,1.87381,1.8746,1.87381,1.8746,11808912.0
2008-12-17 00:05:00,1.87476,1.87476,1.87387,1.87387,5326698.0
2008-12-17 00:06:00,1.87357,1.87451,1.87331,1.87451,10969778.0
2008-12-17 00:07:00,1.87448,1.87448,1.87396,1.87436,7901507.0
2008-12-17 00:08:00,1.87447,1.87483,1.87447,1.87483,9949300.0
2008-12-17 00:09:00,1.87484,1.87513,1.87479,1.87513,4113301.0
2008-12-17 00:10:00,1.87512,1.87562,1.87512,1.8753,4858947.0
2008-12-17 00:11:00,1.8751,1.8751,1.8744,1.8744,6749169.0
2008-12-17 00:12:00,1.87437,1.87437,1.87398,1.87398,15902831.0
2008-12-17 00:13:00,1.87398,1.87398,1.87364,1.87364,4767870.0
2008-12-17 00:14:00,1.87353,1.87353,1.87323,1.87323,5726729.0
2008-12-17 00:15:00,1.87319,1.87319,1.87282,1.87282,7396626.0
2008-12-17 00:16:00,1.87266,1.87266,1.87226,1.87226,12266996.0
2008-12-17 00:17:00,1.87218,1.87218,1.87168,1.87168,11198808.0
2008-12-17 00:18:00,1.8714,1.87163,1.87127,1.87127,9178133.0
2008-12-17 00:19:00,1.87124,1.87124,1.87086,1.87086,3031377.0
2008-12-17 00:20:00,1.8708,1.87091,1.87036,1.87067,11015661.0
2008-12-17 00:21:00,1.87045,1.87045,1.86986,1.87018,7206708.0
2008-12-17 00:22:00,1.87027,1.87114,1.87027,1.87114,1915519.0
2008-12-17 00:23:00,1.87126,1.87266,1.87126,1.87266,10472322.0
2008-12-17 00:24:00,1.87257,1.87257,1.87225,1.87239,9187125.0
2008-12-17 00:25:00,1.87236,1.87237,1.87195,1.87195,6590252.0
2008-12-17 00:26:00,1.87196,1.87196,1.87156,1.87171,6174129.0
2008-12-17 00:27:00,1.87148,1.87273,1.87148,1.87273,11276632.0
2008-12-17 00:28:00,1.87278,1.8729,1.87217,1.87217,3184412.0
2008-12-17 00:29:00,1.87201,1.87229,1.87163,1.87163,9987604.0
2008-12-17 00:30:00,1.87165,1.8721,1.87165,1.87209,5322810.0
2008-12-17 00:31:00,1.87222,1.87268,1.87222,1.87268,4454292.0
2008-12-17 00:32:00,1.87269,1.87304,1.87263,1.87303,6516421.0
2008-12-17 00:33:00,1.87309,1.87347,1.87309,1.87347,6040155.0
2008-12-17 00:34:00,1.87353,1.87391,1.87353,1.87391,14538877.0
2008-12-17 00:35:00,1.87395,1.87434,1.87395,1.87433,6560315.0
2008-12-17 00:36:00,1.87445,1.87493,1.87445,1.87493,9698014.0
2008-12-17 00:37:00,1.87497,1.87559,1.87497,1.87559,16884743.0
2008-12-17 00:38:00,1.87556,1.87589,1.87556,1.8758,3761006.0
2008-12-17 00:39:00,1.87601,1.87616,1.87601,1.87615,6053085.0
2008-12-17 00:40:00,1.87631,1.87665,1.87631,1.87665,3616940.0
2008-12-17 00:41:00,1.87671,1.87708,1.87671,1.87682,4449611.0
2008-12-17 00:42:00,1.87661,1.87661,1.87615,1.87615,17253464.0
2008-12-17 00:43:00,1.87588,1.87627,1.87545,1.87617,5100495.0
2008-12-17 00:44:00,1.87605,1.87655,1.87586,1.87655,8208387.0
2008-12-17 00:45:00,1.87656,1.87693,1.87656,1.87693,5704288.0
2008-12-17 00:46:00,1.87688,1.87688,1.87638,1.87659,14229702.0
2008-12-17 00:47:00,1.87651,1.87651,1.87556,1.87556,3860563.0
2008-12-17 00:48:00,1.8756,1.87581,1.87544,1.87544,4564549.0
2008-12-17 00:49:00,1.87526,1.87673,1.87383,1.87673,10076672.0
2008-12-17 00:50:00,1.8768,1.87686,1.87668,1.87686,6274194.0
2008-12-17 00:51:00,1.87689,1.8771,1.8766,1.8771,10033602.0
2008-12-17 00:52:00,1.87729,1.87775,1.87729,1.87775,7031296.0
2008-12-17 00:53:00,1.87773,1.87777,1.87764,1.87777,3406409.0
2008-12-17 00:54:00,1.87773,1.87773,1.87761,1.8777,7241930.0
2008-12-17 00:55:00,1.879,1.8801,1.879,1.8798,5714896.0
2008-12-17 00:56:00,1.87766,1.87836,1.87765,1.8782,5714896.0
2008-12-17 00:57:00,1.87792,1.87795,1.87758,1.87758,5141038.0
2008-12-17 00:58:00,1.87732,1.87732,1.87693,1.87693,11930590.0
2008-12-17 00:59:00,1.8771,1.87772,1.8771,1.87747,12191605.0
2008-12-17 01:00:00,1.87759,1.87768,1.87756,1.87756,8412049.0
2008-12-17 01:01:00,1.87734,1.87734,1.87684,1.87684,18083987.0
2008-12-17 01:02:00,1.87685,1.87702,1.87685,1.87702,13111383.0
2008-12-17 01:03:00,1.87727,1.87766,1.87727,1.87751,11568843.0
2008-12-17 01:04:00,1.87711,1.87723,1.87708,1.87723,10995559.0
2008-12-17 01:05:00,1.87739,1.87805,1.87739,1.87805,5385167.0
2008-12-17 01:06:00,1.87801,1.87839,1.87786,1.87839,2422387.0
2008-12-17 01:07:00,1.8785,1.87905,1.87841,1.87905,9714088.0
2008-12-17 01:08:00,1.87913,1.87963,1.87909,1.87939,8898106.0
2008-12-17 01:09:00,1.8794,1.8794,1.87918,1.87918,6138014.0
2008-12-17 01:10:00,1.87923,1.87932,1.87913,1.87919,16694395.0
2008-12-17 01:11:00,1.87924,1.87976,1.8791,1.8791,7724016.0
2008-12-17 01:12:00,1.87923,1.87923,1.87889,1.87909,1801715.0
2008-12-17 01:13:00,1.87923,1.8794,1.87914,1.87914,3483144.0
2008-12-17 01:14:00,1.87904,1.87918,1.87904,1.87916,5800449.0
2008-12-17 01:15:00,1.87928,1.87938,1.8792,1.8792,7760123.0
2008-12-17 01:16:00,1.87928,1.87946,1.87885,1.87885,9912474.0
2008-12-17 01:17:00,1.87901,1.87901,1.87869,1.87869,2820218.0
2008-12-17 01:18:00,1.87866,1.87897,1.87855,1.87897,3251794.0
2008-12-17 01:19:00,1.87917,1.87966,1.87917,1.87954,3442659.0
2008-12-17 01:20:00,1.87964,1.87987,1.87961,1.87987,5900432.0
2008-12-17 01:21:00,1.87981,1.87996,1.87953,1.87953,8560926.0
2008-12-17 01:22:00,1.87935,1.87935,1.87897,1.87897,5894823.0
2008-12-17 01:23:00,1.87885,1.87907,1.87885,1.87907,3503765.0
2008-12-17 01:24:00,1.87903,1.87907,1.87891,1.87896,13902394.0
2008-12-17 01:25:00,1.87913,1.87913,1.87893,1.87896,6940243.0
2008-12-17 01:26:00,1.87896,1.87912,1.87895,1.87912,6765153.0
2008-12-17 01:27:00,1.87916,1.87922,1.87907,1.8792,2487169.0
2008-12-17 01:28:00,1.87909,1.87919,1.87901,1.87915,10071575.0
2008-12-17 01:29:00,1.87916,1.87928,1.87915,1.8792,2962007.0
2008-12-17 01:30:00,1.87932,1.87964,1.8793,1.8793,4011867.0
2008-12-17 01:31:00,1.87905,1.87905,1.87859,1.87859,7826782.0
2008-12-17 01:32:00,1.87842,1.87847,1.8778,1.8778,3371058.0
2008-12-17 01:33:00,1.87763,1.87764,1.87718,1.87718,13706978.0
2008-12-17 01:34:00,1.87705,1.87721,1.87705,1.87721,3533015.0
2008-12-17 01:35:00,1.87706,1.87722,1.87706,1.87709,6356937.0
2008-12-17 01:36:00,1.87723,1.87752,1.87696,1.87752,9001926.0
2008-12-17 01:37:00,1.8776,1.87768,1.87738,1.87742,10564779.0
2008-12-17 01:38:00,1.87734,1.87734,1.87627,1.87627,10012674.0
2008-12-17 01:39:00,1.87621,1.87653,1.87606,1.87653,3544850.0
2008-12-17 01:40:00,1.87653,1.87675,1.87653,1.87654,9226826.0
2008-12-17 01:41:00,1.87627,1.87627,1.87597,1.87597,3132437.0
2008-12-17 01:42:00,1.87593,1.87593,1.8756,1.8756,6255764.0
2008-12-17 01:43:00,1.87526,1.87526,1.87497,1.87508,3335730.0
2008-12-17 01:44:00,1.87518,1.87552,1.87518,1.87552,4399858.0
2008-12-17 01:45:00,1.87556,1.87569,1.87556,1.87558,2232636.0
2008-12-17 01:46:00,1.87555,1.87564,1.87549,1.87564,12715766.0
2008-12-17 01:47:00,1.87578,1.87636,1.87578,1.87636,3834154.0
2008-12-17 01:48:00,1.8767,1.87693,1.8767,1.87682,10666315.0
2008-12-17 01:49:00,1.87685,1.87705,1.87685,1.87705,4707561.0
2008-12-17 01:50:00,1.87718,1.87755,1.87718,1.87755,8254749.0
2008-12-17 01:51:00,1.87763,1.87774,1.87751,1.87768,8371702.0
2008-12-17 01:52:00,1.87778,1.878,1.87776,1.878,9691832.0
2008-12-17 01:53:00,1.87808,1.87866,1.87807,1.87807,14980990.0
2008-12-17 01:54:00,1.87827,1.87835,1.87807,1.87828,8930376.0
2008-12-17 01:55:00,1.8787,1.87918,1.8787,1.87918,5630542.0
2008-12-17 01:56:00,1.87889,1.87889,1.87821,1.87821,4757086.0
2008-12-17 01:57:00,1.87815,1.87815,1.8777,1.8777,7384582.0
2008-12-17 01:58:00,1.87778,1.87778,1.87663,1.87663,4135502.0
2008-12-17 01:59:00,1.87657,1.87692,1.87657,1.87691,19990170.0
2008-12-17 02:00:00,1.87669,1.87671,1.87651,1.87654,20060381.0
2008-12-17 02:01:00,1.87657,1.87657,1.87643,1.87656,3876185.0
2008-12-17 02:02:00,1.87654,1.87739,1.87654,1.87739,6782312.0
2008-12-17 02:03:00,1.87734,1.87753,1.87734,1.87741,4804652.0
2008-12-17 02:04:00,1.87745,1.87791,1.87733,1.87789,6211299.0
2008-12-17 02:05:00,1.87761,1.87777,1.87745,1.87772,8762145.0
2008-12-17 02:06:00,1.87708,1.87753,1.87708,1.87726,15772783.0
2008-12-17 02:07:00,1.87723,1.87754,1.87707,1.87735,8876930.0
2008-12-17 02:08:00,1.87715,1.8772,1.87685,1.87685,7673422.0
2008-12-17 02:09:00,1.8769,1.87784,1.8769,1.87784,8057343.0
2008-12-17 02:10:00,1.8777,1.8777,1.87695,1.87705,4324418.0
2008-12-17 02:11:00,1.87718,1.87817,1.87718,1.87817,11597603.0
2008-12-17 02:12:00,1.87834,1.87848,1.8775,1.8775,3869365.0
2008-12-17 02:13:00,1.87728,1.87728,1.87691,1.87703,12996490.0
2008-12-17 02:14:00,1.87729,1.87744,1.87729,1.8773,2186072.0
2008-12-17 02:15:00,1.8773,1.8773,1.87704,1.87704,4611044.0
2008-12-17 02:16:00,1.87699,1.87699,1.87678,1.87678,3124515.0
2008-12-17 02:17:00,1.87697,1.87708,1.87691,1.87699,6145152.0
2008-12-17 02:18:00,1.87695,1.87706,1.87683,1.87683,3287958.0
2008-12-17 02:19:00,1.8768,1.87716,1.87674,1.87716,8710304.0
2008-12-17 02:20:00,1.87714,1.87724,1.87707,1.87724,3682579.0
2008-12-17 02:21:00,1.87733,1.87748,1.87733,1.87748,9993686.0
2008-12-17 02:22:00,1.87751,1.87768,1.8775,1.87763,10862408.0
2008-12-17 02:23:00,1.87756,1.87761,1.87709,1.87752,8790944.0
2008-12-17 02:24:00,1.87746,1.87768,1.87746,1.87748,6327830.0
2008-12-17 02:25:00,1.87762,1.87765,1.87755,1.87765,3675628.0
2008-12-17 02:26:00,1.87776,1.87776,1.87731,1.87731,12804276.0
2008-12-17 02:27:00,1.87719,1.87739,1.87687,1.87716,3250778.0
2008-12-17 02:28:00,1.87694,1.87694,1.87667,1.87667,7715676.0
2008-12-17 02:29:00,1.87678,1.87708,1.87678,1.87708,4406707.0
2008-12-17 02:30:00,1.87714,1.87728,1.87699,1.87699,3235753.0
2008-12-17 02:31:00,1.877,1.877,1.87674,1.87691,10576053.0
2008-12-17 02:32:00,1.87706,1.87714,1.87702,1.87707,2701975.0
2008-12-17 02:33:00,1.87703,1.87703,1.87668,1.87676,7084672.0
2008-12-17 02:34:00,1.87669,1.87669,1.87642,1.87646,6334074.0
2008-12-17 02:35:00,1.87624,1.87635,1.87614,1.87614,14326456.0
2008-12-17 02:36:00,1.87615,1.87625,1.87615,1.87625,3560737.0
2008-12-17 02:37:00,1.87632,1.87702,1.87622,1.87702,6373472.0
2008-12-17 02:38:00,1.8771,1.8771,1.87682,1.87682,8745454.0
2008-12-17 02:39:00,1.87693,1.87709,1.87676,1.87709,5374779.0
2008-12-17 02:40:00,1.87741,1.87801,1.87741,1.87786,3709760.0
2008-12-17 02:41:00,1.87773,1.87822,1.87738,1.87822,3586009.0
2008-12-17 02:42:00,1.87832,1.87838,1.87827,1.87838,2679034.0
2008-12-17 02:43:00,1.87803,1.87841,1.87803,1.87824,10265613.0
2008-12-17 02:44:00,1.87828,1.87855,1.87828,1.87854,7301583.0
2008-12-17 02:45:00,1.87886,1.87913,1.8786,1.8786,5323468.0
2008-12-17 02:46:00,1.87846,1.8785,1.87832,1.87832,3185026.0
2008-12-17 02:47:00,1.87801,1.87801,1.87711,1.87711,1855143.0
2008-12-17 02:48:00,1.87689,1.87704,1.87689,1.87701,3511688.0
2008-12-17 02:49:00,1.8771,1.87776,1.8771,1.87776,15286509.0
2008-12-17 02:50:00,1.87802,1.87829,1.87766,1.87766,5611130.0
2008-12-17 02:51:00,1.8773,1.87802,1.87714,1.87802,9035447.0
2008-12-17 02:52:00,1.87839,1.87875,1.87839,1.87871,9492902.0
2008-12-17 02:53:00,1.87866,1.87901,1.87857,1.87895,2690644.0
2008-12-17 02:54:00,1.87897,1.87905,1.87886,1.87886,5730731.0
2008-12-17 02:55:00,1.87899,1.87919,1.87899,1.8791,10077500.0
2008-12-17 02:56:00,1.87932,1.87976,1.87924,1.87976,11515871.0
2008-12-17 02:57:00,1.87999,1.88012,1.87998,1.87998,12306535.0
2008-12-17 02:58:00,1.8798,1.8798,1.87922,1.87922,19914091.0
2008-12-17 02:59:00,1.87922,1.87926,1.87909,1.87926,7928416.0
2008-12-17 03:00:00,1.879,1.879,1.87853,1.87853,11611054.0
2008-12-17 03:01:00,1.8786,1.87876,1.87857,1.87866,11646417.0
2008-12-17 03:02:00,1.8787,1.8787,1.87824,1.87824,4741343.0
2008-12-17 03:03:00,1.87816,1.87816,1.87799,1.87799,6339320.0
2008-12-17 03:04:00,1.87798,1.87834,1.87798,1.87808,6705646.0
2008-12-17 03:05:00,1.87795,1.87795,1.87657,1.87657,6756164.0
2008-12-17 03:06:00,1.87654,1.87679,1.87652,1.87679,3159933.0
2008-12-17 03:07:00,1.87694,1.87715,1.87694,1.87713,7436589.0
2008-12-17 03:08:00,1.87708,1.87708,1.8766,1.87681,9904840.0
2008-12-17 03:09:00,1.87678,1.87685,1.87656,1.87656,6467578.0
2008-12-17 03:10:00,1.87655,1.87698,1.87532,1.87698,9522465.0
2008-12-17 03:11:00,1.87719,1.87774,1.87719,1.87774,4277927.0
2008-12-17 03:12:00,1.87765,1.87765,1.87675,1.87739,3676375.0
2008-12-17 03:13:00,1.87732,1.87732,1.87542,1.87542,15204298.0
2008-12-17 03:14:00,1.87537,1.87566,1.87509,1.87566,5276376.0
2008-12-17 03:15:00,1.87599,1.87631,1.87573,1.87631,8978763.0
2008-12-17 03:16:00,1.8764,1.87661,1.8764,1.87654,4745532.0
2008-12-17 03:17:00,1.87649,1.87667,1.87642,1.87667,17798087.0
2008-12-17 03:18:00,1.87677,1.87677,1.87652,1.87663,4632116.0
2008-12-17 03:19:00,1.87664,1.87672,1.87657,1.8767,3394277.0
2008-12-17 03:20:00,1.87673,1.87695,1.87673,1.87695,5652334.0
2008-12-17 03:21:00,1.87663,1.87669,1.87632,1.87669,3786374.0
2008-12-17 03:22:00,1.8769,1.87729,1.8769,1.87729,18694356.0
2008-12-17 03:23:00,1.87737,1.87737,1.8767,1.87719,10181642.0
2008-12-17 03:24:00,1.87698,1.87698,1.87656,1.87683,6911416.0
2008-12-17 03:25:00,1.87692,1.87697,1.87684,1.87684,13939481.0
2008-12-17 03:26:00,1.87674,1.87674,1.87652,1.87652,5871638.0
2008-12-17 03:27:00,1.87636,1.87636,1.87568,1.87568,6928678.0
2008-12-17 03:28:00,1.87566,1.87566,1.87514,1.87514,4782362.0
2008-12-17 03:29:00,1.875,1.87569,1.87474,1.87569,4945010.0
2008-12-17 03:30:00,1.87579,1.87581,1.87561,1.87568,9124434.0
2008-12-17 03:31:00,1.87579,1.87613,1.87565,1.87565,2898345.0
2008-12-17 03:32:00,1.87564,1.87622,1.87564,1.87622,10547780.0
2008-12-17 03:33:00,1.87665,1.87705,1.87665,1.87705,5825749.0
2008-12-17 03:34:00,1.87698,1.87702,1.87685,1.87685,6135603.0
2008-12-17 03:35:00,1.87677,1.87677,1.87646,1.87666,9130515.0
2008-12-17 03:36:00,1.87662,1.87662,1.87658,1.87658,10027118.0
2008-12-17 03:37:00,1.87658,1.87667,1.87647,1.87667,1863889.0
2008-12-17 03:38:00,1.87663,1.87663,1.8761,1.8761,6820013.0
2008-12-17 03:39:00,1.87598,1.87611,1.87598,1.87607,10318154.0
2008-12-17 03:40:00,1.87604,1.87604,1.87596,1.87596,2795700.0
2008-12-17 03:41:00,1.87582,1.87582,1.87525,1.87525,9496258.0
2008-12-17 03:42:00,1.87525,1.87525,1.87458,1.87478,10259076.0
2008-12-17 03:43:00,1.87476,1.87482,1.87462,1.87468,11243809.0
2008-12-17 03:44:00,1.87488,1.87509,1.87488,1.87509,6943885.0
2008-12-17 03:45:00,1.87502,1.87504,1.87494,1.87504,5338112.0
2008-12-17 03:46:00,1.87525,1.8754,1.87525,1.87539,4994626.0
2008-12-17 03:47:00,1.87533,1.87537,1.87523,1.87525,15155656.0
2008-12-17 03:48:00,1.87523,1.87541,1.87523,1.87541,7329681.0
2008-12-17 03:49:00,1.87557,1.8758,1.87557,1.87578,4977921.0
2008-12-17 03:50:00,1.87585,1.87611,1.87574,1.87611,3939188.0
2008-12-17 03:51:00,1.87619,1.87632,1.87607,1.87632,9509941.0
2008-12-17 03:52:00,1.87623,1.8765,1.87618,1.8765,7245764.0
2008-12-17 03:53:00,1.87664,1.87679,1.87662,1.87662,12081255.0
2008-12-17 03:54:00,1.87634,1.87634,1.87592,1.87629,5437624.0
2008-12-17 03:55:00,1.87624,1.87652,1.87609,1.87652,12275375.0
2008-12-17 03:56:00,1.87673,1.87686,1.87622,1.87644,9170237.0
2008-12-17 03:57:00,1.87622,1.87622,1.87574,1.87577,9376928.0
2008-12-17 03:58:00,1.87596,1.87596,1.87558,1.87558,2984532.0
2008-12-17 03:59:00,1.87545,1.87588,1.87545,1.87585,14245049.0
2008-12-17 04:00:00,1.87564,1.87564,1.87526,1.87528,4254755.0
2008-12-17 04:01:00,1.87541,1.87579,1.87541,1.87579,3190271.0
2008-12-17 04:02:00,1.87585,1.87586,1.87569,1.87569,4272772.0
2008-12-17 04:03:00,1.87563,1.87563,1.87485,1.87485,7404214.0
2008-12-17 04:04:00,1.87478,1.87496,1.87478,1.87496,6222894.0
2008-12-17 04:05:00,1.87492,1.87514,1.87492,1.87514,2775056.0
2008-12-17 04:06:00,1.87539,1.87599,1.87539,1.87599,3831533.0
2008-12-17 04:07:00,1.87614,1.87633,1.87609,1.87632,7914628.0
2008-12-17 04:08:00,1.87641,1.87656,1.8764,1.87642,6111871.0
2008-12-17 04:09:00,1.87638,1.87638,1.87619,1.87619,6161547.0
2008-12-17 04:10:00,1.87643,1.8766,1.87632,1.87635,5898628.0
2008-12-17 04:11:00,1.87624,1.87641,1.87622,1.87622,7774810.0
2008-12-17 04:12:00,1.87609,1.87623,1.87609,1.87623,15844917.0
2008-12-17 04:13:00,1.87625,1.8764,1.87619,1.8764,7363278.0
2008-12-17 04:14:00,1.87648,1.87656,1.87641,1.87641,6148161.0
2008-12-17 04:15:00,1.87643,1.87643,1.87584,1.87633,8202948.0
2008-12-17 04:16:00,1.87635,1.87635,1.8762,1.87635,15776079.0
2008-12-17 04:17:00,1.8764,1.8768,1.87626,1.87665,6169100.0
2008-12-17 04:18:00,1.87648,1.8768,1.87646,1.87667,10548712.0
2008-12-17 04:19:00,1.87653,1.87653,1.8763,1.87634,6305727.0
2008-12-17 04:20:00,1.87649,1.87649,1.87632,1.87632,7113047.0
2008-12-17 04:21:00,1.87645,1.87672,1.87612,1.87672,9900312.0
2008-12-17 04:22:00,1.87658,1.87673,1.87655,1.87657,15192890.0
2008-12-17 04:23:00,1.87642,1.87654,1.87629,1.87637,6227428.0
2008-12-17 04:24:00,1.87641,1.8765,1.87641,1.87642,2831318.0
2008-12-17 04:25:00,1.87638,1.87643,1.87633,1.8764,4557302.0
2008-12-17 04:26:00,1.87648,1.87697,1.87637,1.87687,6622997.0
2008-12-17 04:27:00,1.87712,1.87724,1.87699,1.87718,7923240.0
2008-12-17 04:28:00,1.87718,1.87718,1.87682,1.87682,10443231.0
2008-12-17 04:29:00,1.87681,1.87683,1.87653,1.87653,8240052.0
2008-12-17 04:30:00,1.87632,1.87633,1.87597,1.87597,7699651.0
2008-12-17 04:31:00,1.87577,1.87577,1.87553,1.87555,4427242.0
2008-12-17 04:32:00,1.87561,1.87579,1.87551,1.87564,13997424.0
2008-12-17 04:33:00,1.87569,1.87586,1.87569,1.87569,10092831.0
2008-12-17 04:34:00,1.87552,1.87567,1.87532,1.8755,5846312.0
2008-12-17 04:35:00,1.87548,1.87551,1.87531,1.87551,16591650.0
2008-12-17 04:36:00,1.87553,1.87575,1.87553,1.87564,7248330.0
2008-12-17 04:37:00,1.87589,1.87626,1.87589,1.87626,4613793.0
2008-12-17 04:38:00,1.87632,1.87635,1.87627,1.87627,4763330.0
2008-12-17 04:39:00,1.87613,1.87645,1.87599,1.87599,4945059.0
2008-12-17 04:40:00,1.87596,1.87603,1.87594,1.87601,14112968.0
2008-12-17 04:41:00,1.87599,1.87599,1.87589,1.87589,3597079.0
2008-12-17 04:42:00,1.87579,1.87621,1.87561,1.87621,6508437.0
2008-12-17 04:43:00,1.87651,1.87686,1.87651,1.87655,15645163.0
2008-12-17 04:44:00,1.87635,1.87635,1.87575,1.87584,9051439.0
2008-12-17 04:45:00,1.87585,1.876,1.87585,1.876,3036108.0
2008-12-17 04:46:00,1.87597,1.87597,1.87581,1.87587,9539784.0
2008-12-17 04:47:00,1.87587,1.87605,1.87587,1.87602,5163117.0
2008-12-17 04:48:00,1.8759,1.87593,1.87575,1.87588,9163649.0
2008-12-17 04:49:00,1.87574,1.87574,1.8756,1.8756,6535746.0
2008-12-17 04:50:00,1.87546,1.87566,1.87546,1.87566,5443333.0
2008-12-17 04:51:00,1.87579,1.87615,1.87571,1.87615,2136138.0
2008-12-17 04:52:00,1.87635,1.87635,1.87585,1.87585,7228854.0
2008-12-17 04:53:00,1.87581,1.87588,1.87568,1.87587,13817135.0
2008-12-17 04:54:00,1.87582,1.87582,1.87552,1.87552,5565203.0
2008-12-17 04:55:00,1.87547,1.87547,1.87523,1.87525,7068593.0
2008-12-17 04:56:00,1.87525,1.87527,1.87502,1.87524,3979238.0
2008-12-17 04:57:00,1.87527,1.87527,1.87498,1.87513,5407134.0
2008-12-17 04:58:00,1.87495,1.87495,1.87437,1.87437,11195313.0
2008-12-17 04:59:00,1.87442,1.87462,1.87442,1.87462,3240253.0
2008-12-17 05:00:00,1.8747,1.8747,1.8744,1.8745,6690508.0
2008-12-17 05:01:00,1.87452,1.87472,1.87452,1.87472,1229731.0
2008-12-17 05:02:00,1.87463,1.87486,1.87447,1.87486,3129634.0
2008-12-17 05:03:00,1.87491,1.87491,1.87467,1.87477,47216916.0
2008-12-17 05:04:00,1.87509,1.87575,1.87509,1.87575,10086020.0
2008-12-17 05:05:00,1.87574,1.8763,1.8756,1.8763,11718740.0
2008-12-17 05:06:00,1.87644,1.87644,1.87591,1.87598,7426894.0
2008-12-17 05:07:00,1.87575,1.87575,1.87535,1.87535,3851811.0
2008-12-17 05:08:00,1.87583,1.876,1.87583,1.876,7051281.0
2008-12-17 05:09:00,1.87592,1.876,1.87592,1.876,5730406.0
2008-12-17 05:10:00,1.87576,1.87614,1.87576,1.87614,2474321.0
2008-12-17 05:11:00,1.87611,1.87613,1.87595,1.87595,1644294.0
2008-12-17 05:12:00,1.87597,1.87605,1.87576,1.87602,3308236.0
2008-12-17 05:13:00,1.87598,1.87611,1.87588,1.87611,9730654.0
2008-12-17 05:14:00,1.87615,1.87629,1.87613,1.87629,7690915.0
2008-12-17 05:15:00,1.87631,1.87634,1.87623,1.87623,15444440.0
2008-12-17 05:16:00,1.87606,1.87611,1.87581,1.87611,6330023.0
2008-12-17 05:17:00,1.8762,1.87632,1.8761,1.8761,15207024.0
2008-12-17 05:18:00,1.87609,1.87609,1.87552,1.87552,18223752.0
2008-12-17 05:19:00,1.8755,1.8755,1.87522,1.87528,8084148.0
2008-12-17 05:20:00,1.87529,1.87532,1.87516,1.87516,6316449.0
2008-12-17 05:21:00,1.87517,1.87555,1.87512,1.87555,5214141.0
2008-12-17 05:22:00,1.87571,1.87591,1.87571,1.87591,7153688.0
2008-12-17 05:23:00,1.87595,1.87598,1.87583,1.87583,5846678.0
2008-12-17 05:24:00,1.87545,1.87545,1.8741,1.8741,10623898.0
2008-12-17 05:25:00,1.87373,1.87373,1.87327,1.87351,6383309.0
2008-12-17 05:26:00,1.87366,1.87443,1.87366,1.87443,6890765.0
2008-12-17 05:27:00,1.87433,1.8747,1.87433,1.8747,4658318.0
2008-12-17 05:28:00,1.87463,1.87465,1.87452,1.87456,7527507.0
2008-12-17 05:29:00,1.87464,1.87472,1.87464,1.87466,6333956.0
2008-12-17 05:30:00,1.87482,1.87493,1.87479,1.87493,5831684.0
2008-12-17 05:31:00,1.87489,1.87489,1.8747,1.87479,5373954.0
2008-12-17 05:32:00,1.8748,1.87514,1.8748,1.87506,5415315.0
2008-12-17 05:33:00,1.87515,1.87535,1.87503,1.87535,12957893.0
2008-12-17 05:34:00,1.87535,1.87548,1.87528,1.87542,18006441.0
2008-12-17 05:35:00,1.87548,1.87556,1.87533,1.87556,4305652.0
2008-12-17 05:36:00,1.87557,1.87565,1.87532,1.87553,6796086.0
2008-12-17 05:37:00,1.87495,1.87553,1.87475,1.87553,34089989.0
2008-12-17 05:38:00,1.87531,1.87531,1.87511,1.87511,4897812.0
2008-12-17 05:39:00,1.87514,1.87514,1.87498,1.87498,4213939.0
2008-12-17 05:40:00,1.87492,1.87511,1.87492,1.875,6160158.0
2008-12-17 05:41:00,1.87493,1.87493,1.87444,1.87444,5200789.0
2008-12-17 05:42:00,1.8745,1.87462,1.87445,1.87446,8255460.0
2008-12-17 05:43:00,1.87443,1.87443,1.87426,1.87436,12825047.0
2008-12-17 05:44:00,1.87445,1.87458,1.87429,1.8744,4690749.0
2008-12-17 05:45:00,1.87437,1.87437,1.87393,1.87397,15130597.0
2008-12-17 05:46:00,1.87396,1.87396,1.8738,1.8738,10859004.0
2008-12-17 05:47:00,1.87387,1.87395,1.87385,1.87385,9765405.0
2008-12-17 05:48:00,1.87378,1.87381,1.87362,1.87373,8723800.0
2008-12-17 05:49:00,1.87378,1.87391,1.87378,1.87381,10466031.0
2008-12-17 05:50:00,1.87381,1.87381,1.87373,1.87379,9240342.0
2008-12-17 05:51:00,1.87381,1.874,1.87354,1.8738,45017679.0
2008-12-17 05:52:00,1.87365,1.87365,1.87341,1.87341,19007788.0
2008-12-17 05:53:00,1.87348,1.87366,1.87348,1.87351,3896509.0
2008-12-17 05:54:00,1.87359,1.8738,1.87359,1.8738,9675539.0
2008-12-17 05:55:00,1.87393,1.87442,1.87393,1.87442,3388354.0
2008-12-17 05:56:00,1.87444,1.8747,1.87444,1.87464,5792199.0
2008-12-17 05:57:00,1.87446,1.87478,1.87446,1.87478,11532430.0
2008-12-17 05:58:00,1.8771,1.8774,1.876,1.8761,5248301.0
2008-12-17 05:59:00,1.87484,1.87523,1.87484,1.87523,5248301.0
2008-12-17 06:00:00,1.87523,1.87538,1.87494,1.87516,5996077.0
2008-12-17 06:01:00,1.87503,1.87528,1.87485,1.87528,14189015.0
2008-12-17 06:02:00,1.8754,1.87569,1.87539,1.87569,6271381.0
2008-12-17 06:03:00,1.87559,1.87565,1.87543,1.87543,4389030.0
2008-12-17 06:04:00,1.87522,1.87522,1.87487,1.87496,1358864.0
2008-12-17 06:05:00,1.87513,1.87541,1.87513,1.87541,1055310.0
2008-12-17 06:06:00,1.87542,1.87549,1.87532,1.87532,3910959.0
2008-12-17 06:07:00,1.87531,1.87555,1.87531,1.87555,20784443.0
2008-12-17 06:08:00,1.87558,1.87558,1.87542,1.87549,2104287.0
2008-12-17 06:09:00,1.87547,1.87547,1.87527,1.87545,8851276.0
2008-12-17 06:10:00,1.87559,1.87582,1.87559,1.8758,2571491.0
2008-12-17 06:11:00,1.87577,1.87629,1.87574,1.87629,16932152.0
2008-12-17 06:12:00,1.87629,1.87633,1.87619,1.87633,9544486.0
2008-12-17 06:13:00,1.87598,1.87634,1.87482,1.87612,7960654.0
2008-12-17 06:14:00,1.87611,1.87627,1.8757,1.8757,9364856.0
2008-12-17 06:15:00,1.87559,1.87559,1.87529,1.87541,13010739.0
2008-12-17 06:16:00,1.87525,1.8753,1.87521,1.87521,3193029.0
2008-12-17 06:17:00,1.87502,1.87502,1.87451,1.87451,3630518.0
2008-12-17 06:18:00,1.87467,1.87476,1.87462,1.87476,3074352.0
2008-12-17 06:19:00,1.87474,1.87474,1.87444,1.87444,11778687.0
2008-12-17 06:20:00,1.87423,1.87478,1.87423,1.87478,7936463.0
2008-12-17 06:21:00,1.87502,1.8754,1.87502,1.8754,9673234.0
2008-12-17 06:22:00,1.87546,1.8755,1.87539,1.87547,5549170.0
2008-12-17 06:23:00,1.87581,1.87608,1.87576,1.87603,21584036.0
2008-12-17 06:24:00,1.87569,1.87569,1.87535,1.87535,2549988.0
2008-12-17 06:25:00,1.87523,1.87532,1.87514,1.87532,6548108.0
2008-12-17 06:26:00,1.87553,1.87553,1.87516,1.87516,8274259.0
2008-12-17 06:27:00,1.87488,1.87489,1.87472,1.87489,6149706.0
2008-12-17 06:28:00,1.875,1.87526,1.875,1.87526,6063754.0
2008-12-17 06:29:00,1.87525,1.87525,1.87502,1.87516,10522632.0
2008-12-17 06:30:00,1.87508,1.87528,1.87506,1.87528,3397932.0
2008-12-17 06:31:00,1.87541,1.87573,1.87541,1.87549,10118403.0
2008-12-17 06:32:00,1.87548,1.87548,1.87519,1.8754,9580998.0
2008-12-17 06:33:00,1.87556,1.87576,1.87556,1.87576,39963015.0
2008-12-17 06:34:00,1.87579,1.87579,1.87556,1.87558,11925059.0
2008-12-17 06:35:00,1.87561,1.87586,1.87556,1.87556,1030361.0
2008-12-17 06:36:00,1.87586,1.87601,1.87586,1.87593,2268650.0
2008-12-17 06:37:00,1.876,1.87606,1.87591,1.87602,14287516.0
2008-12-17 06:38:00,1.87586,1.87602,1.87586,1.87602,8787219.0
2008-12-17 06:39:00,1.87601,1.8763,1.87597,1.8763,43533357.0
2008-12-17 06:40:00,1.87668,1.87746,1.87668,1.87743,7278810.0
2008-12-17 06:41:00,1.87732,1.87732,1.87701,1.87701,9872941.0
2008-12-17 06:42:00,1.87677,1.87677,1.87645,1.87661,5794337.0
2008-12-17 06:43:00,1.87688,1.87719,1.87688,1.87697,4659524.0
2008-12-17 06:44:00,1.87687,1.87687,1.8766,1.87669,7531474.0
2008-12-17 06:45:00,1.87659,1.87723,1.87659,1.87701,6394272.0
2008-12-17 06:46:00,1.87714,1.87881,1.87714,1.87868,10028153.0
2008-12-17 06:47:00,1.87852,1.87852,1.87813,1.87813,15233786.0
2008-12-17 06:48:00,1.87794,1.87794,1.87769,1.87784,5432035.0
2008-12-17 06:49:00,1.87787,1.87787,1.87769,1.87771,5667066.0
2008-12-17 06:50:00,1.87759,1.87759,1.87714,1.87714,5132804.0
2008-12-17 06:51:00,1.8773,1.87762,1.87729,1.87738,10710916.0
2008-12-17 06:52:00,1.87732,1.87847,1.87732,1.87847,7377477.0
2008-12-17 06:53:00,1.87881,1.87904,1.87881,1.87897,4678778.0
2008-12-17 06:54:00,1.87908,1.87908,1.87856,1.87856,7062422.0
2008-12-17 06:55:00,1.87825,1.87827,1.87806,1.87827,9308461.0
2008-12-17 06:56:00,1.87834,1.87877,1.87765,1.87765,10499483.0
2008-12-17 06:57:00,1.87719,1.87719,1.87652,1.87679,6891752.0
2008-12-17 06:58:00,1.87658,1.87661,1.87506,1.87614,15052025.0
2008-12-17 06:59:00,1.87604,1.87604,1.87563,1.87563,5883744.0
2008-12-17 07:00:00,1.87558,1.87558,1.87513,1.87513,8453277.0
2008-12-17 07:01:00,1.87509,1.87509,1.87452,1.87452,5628972.0
2008-12-17 07:02:00,1.8745,1.8745,1.87366,1.87374,17495568.0
2008-12-17 07:03:00,1.87399,1.87507,1.8737,1.8737,5550560.0
2008-12-17 07:04:00,1.87366,1.87485,1.87366,1.87485,5723989.0
2008-12-17 07:05:00,1.87517,1.87546,1.8749,1.8749,11237792.0
2008-12-17 07:06:00,1.87523,1.87573,1.87523,1.87573,5171210.0
2008-12-17 07:07:00,1.87562,1.87562,1.87468,1.87468,4401452.0
2008-12-17 07:08:00,1.87442,1.87456,1.87389,1.87389,15804238.0
2008-12-17 07:09:00,1.8736,1.8736,1.87269,1.87271,10682474.0
2008-12-17 07:10:00,1.87281,1.87296,1.8725,1.8725,6633986.0
2008-12-17 07:11:00,1.87234,1.87247,1.87218,1.87247,6217580.0
2008-12-17 07:12:00,1.87245,1.87261,1.87245,1.87261,1775878.0
2008-12-17 07:13:00,1.8729,1.87345,1.8729,1.87309,26163784.0
2008-12-17 07:14:00,1.87304,1.87351,1.87299,1.87351,3399628.0
2008-12-17 07:15:00,1.87378,1.8748,1.87378,1.8748,10818718.0
2008-12-17 07:16:00,1.87502,1.87537,1.87489,1.87537,7566719.0
2008-12-17 07:17:00,1.8753,1.87536,1.87502,1.87502,12401642.0
2008-12-17 07:18:00,1.87484,1.87515,1.87464,1.87515,3225185.0
2008-12-17 07:19:00,1.87509,1.87532,1.87493,1.87493,19361664.0
2008-12-17 07:20:00,1.87478,1.87478,1.87431,1.87471,6254337.0
2008-12-17 07:21:00,1.8747,1.87508,1.8747,1.87508,9958283.0
2008-12-17 07:22:00,1.87501,1.87525,1.87501,1.87521,4750501.0
2008-12-17 07:23:00,1.87525,1.87525,1.87505,1.87505,6568170.0
2008-12-17 07:24:00,1.87479,1.87479,1.87394,1.87394,2647767.0
2008-12-17 07:25:00,1.87378,1.87378,1.87358,1.87358,7733067.0
2008-12-17 07:26:00,1.87362,1.87372,1.87362,1.8737,12262552.0
2008-12-17 07:27:00,1.87354,1.87354,1.87315,1.87332,3738495.0
2008-12-17 07:28:00,1.87323,1.87323,1.87268,1.87268,4423219.0
2008-12-17 07:29:00,1.87252,1.87288,1.87252,1.87288,7907321.0
2008-12-17 07:30:00,1.8728,1.87341,1.8728,1.87341,4035744.0
2008-12-17 07:31:00,1.87346,1.87347,1.87321,1.87321,8460032.0
2008-12-17 07:32:00,1.87286,1.87286,1.87244,1.87244,6621802.0
2008-12-17 07:33:00,1.87241,1.8725,1.87237,1.87249,6204189.0
2008-12-17 07:34:00,1.87255,1.87261,1.87253,1.87253,4156436.0
2008-12-17 07:35:00,1.87273,1.87317,1.87249,1.87317,4039983.0
2008-12-17 07:36:00,1.87344,1.87404,1.87344,1.87348,4480189.0
2008-12-17 07:37:00,1.87307,1.87344,1.87265,1.87344,9806344.0
2008-12-17 07:38:00,1.8739,1.87437,1.8739,1.87406,5689446.0
2008-12-17 07:39:00,1.8739,1.8739,1.87309,1.87309,2980552.0
2008-12-17 07:40:00,1.87285,1.87286,1.87273,1.87284,11604996.0
2008-12-17 07:41:00,1.87292,1.87296,1.87277,1.8729,4774280.0
2008-12-17 07:42:00,1.87295,1.87317,1.87295,1.87311,10488570.0
2008-12-17 07:43:00,1.87341,1.87375,1.87341,1.87358,12487856.0
2008-12-17 07:44:00,1.87364,1.87364,1.87291,1.87291,6257259.0
2008-12-17 07:45:00,1.87245,1.87245,1.87146,1.87147,1798002.0
2008-12-17 07:46:00,1.87145,1.87145,1.87061,1.87061,16636023.0
2008-12-17 07:47:00,1.87078,1.87098,1.87076,1.87096,15458301.0
2008-12-17 07:48:00,1.87085,1.87085,1.87074,1.87084,6378229.0
2008-12-17 07:49:00,1.87093,1.87117,1.86963,1.87117,9035719.0
2008-12-17 07:50:00,1.87126,1.87149,1.87121,1.87149,11385586.0
2008-12-17 07:51:00,1.87153,1.87175,1.87146,1.87175,12790711.0
2008-12-17 07:52:00,1.87175,1.87224,1.87175,1.87224,2921311.0
2008-12-17 07:53:00,1.87224,1.87224,1.87196,1.87196,9205426.0
2008-12-17 07:54:00,1.87207,1.87251,1.87207,1.87251,11652387.0
2008-12-17 07:55:00,1.87253,1.87253,1.8724,1.87246,12360728.0
2008-12-17 07:56:00,1.8726,1.87309,1.8726,1.87309,3468462.0
2008-12-17 07:57:00,1.87305,1.87309,1.873,1.873,19175799.0
2008-12-17 07:58:00,1.87289,1.87313,1.87289,1.87297,7744526.0
2008-12-17 07:59:00,1.87286,1.87292,1.87255,1.87292,6678804.0
2008-12-17 08:00:00,1.87296,1.87337,1.87296,1.87337,9219212.0
2008-12-17 08:01:00,1.87334,1.87352,1.87328,1.87328,8880606.0
2008-12-17 08:02:00,1.87334,1.87359,1.87334,1.87359,9308286.0
2008-12-17 08:03:00,1.87377,1.87401,1.87348,1.87401,5149194.0
2008-12-17 08:04:00,1.87408,1.87418,1.87391,1.87418,3998036.0
2008-12-17 08:05:00,1.8745,1.87504,1.87449,1.87504,11450645.0
2008-12-17 08:06:00,1.87508,1.87526,1.87508,1.87521,6052702.0
2008-12-17 08:07:00,1.87526,1.87538,1.87525,1.87525,3991161.0
2008-12-17 08:08:00,1.87503,1.87503,1.87322,1.87322,14202080.0
2008-12-17 08:09:00,1.87292,1.87292,1.87182,1.87182,8294973.0
2008-12-17 08:10:00,1.87172,1.87207,1.87172,1.87207,15335959.0
2008-12-17 08:11:00,1.87209,1.87252,1.87209,1.87252,10688550.0
2008-12-17 08:12:00,1.87249,1.87249,1.87194,1.87194,9761853.0
2008-12-17 08:13:00,1.8718,1.87218,1.87141,1.87201,6325862.0
2008-12-17 08:14:00,1.87183,1.87208,1.87153,1.87208,2706412.0
2008-12-17 08:15:00,1.87248,1.87295,1.87248,1.87295,8348993.0
2008-12-17 08:16:00,1.8729,1.8729,1.87252,1.87252,8451840.0
2008-12-17 08:17:00,1.87231,1.87237,1.87175,1.87237,4916912.0
2008-12-17 08:18:00,1.87249,1.87328,1.87243,1.87328,4298203.0
2008-12-17 08:19:00,1.87333,1.8746,1.87333,1.8746,7884092.0
2008-12-17 08:20:00,1.87445,1.87446,1.87417,1.87446,8551786.0
2008-12-17 08:21:00,1.87446,1.87512,1.87446,1.87512,8121214.0
2008-12-17 08:22:00,1.87492,1.87492,1.87425,1.87447,2389635.0
2008-12-17 08:23:00,1.87432,1.87432,1.87385,1.87395,6561416.0
2008-12-17 08:24:00,1.87385,1.8743,1.87385,1.8743,5645137.0
2008-12-17 08:25:00,1.8744,1.87487,1.8744,1.87487,4283565.0
2008-12-17 08:26:00,1.8747,1.8747,1.87395,1.87395,6121456.0
2008-12-17 08:27:00,1.87356,1.87356,1.87218,1.87218,6711717.0
2008-12-17 08:28:00,1.87241,1.87325,1.87241,1.87325,8387806.0
2008-12-17 08:29:00,1.87332,1.87374,1.87332,1.87374,6344347.0
2008-12-17 08:30:00,1.87383,1.87458,1.87383,1.87458,7553159.0
2008-12-17 08:31:00,1.87461,1.87483,1.8745,1.87483,2288521.0
2008-12-17 08:32:00,1.87495,1.87554,1.87495,1.87535,2539845.0
2008-12-17 08:33:00,1.87552,1.87563,1.87547,1.87558,6107739.0
2008-12-17 08:34:00,1.87557,1.87557,1.87543,1.87552,5135637.0
2008-12-17 08:35:00,1.87556,1.87556,1.87529,1.87529,2338369.0
2008-12-17 08:36:00,1.87514,1.87514,1.87458,1.87461,13524185.0
2008-12-17 08:37:00,1.87444,1.87444,1.87369,1.87369,15405099.0
2008-12-17 08:38:00,1.87378,1.8744,1.87378,1.8744,7720750.0
2008-12-17 08:39:00,1.87452,1.87485,1.87452,1.87485,6747273.0
2008-12-17 08:40:00,1.87477,1.87477,1.87413,1.87463,9436841.0
2008-12-17 08:41:00,1.87458,1.87473,1.87458,1.87464,16647040.0
2008-12-17 08:42:00,1.87443,1.87443,1.87389,1.87389,5023728.0
2008-12-17 08:43:00,1.87379,1.87387,1.87364,1.87387,13265497.0
2008-12-17 08:44:00,1.87374,1.87423,1.87356,1.87356,7694504.0
2008-12-17 08:45:00,1.87352,1.87378,1.87331,1.87331,6921284.0
2008-12-17 08:46:00,1.8733,1.8734,1.87316,1.87316,3796408.0
2008-12-17 08:47:00,1.87299,1.87299,1.8712,1.87225,21101760.0
2008-12-17 08:48:00,1.87205,1.87233,1.87205,1.87225,4992229.0
2008-12-17 08:49:00,1.8724,1.87265,1.8724,1.87265,1812316.0
2008-12-17 08:50:00,1.87263,1.87301,1.87258,1.87301,5225596.0
2008-12-17 08:51:00,1.87321,1.8738,1.87321,1.8738,11609960.0
2008-12-17 08:52:00,1.87373,1.87385,1.87373,1.87385,9191222.0
2008-12-17 08:53:00,1.87384,1.87396,1.87343,1.87355,8195180.0
2008-12-17 08:54:00,1.87365,1.87365,1.87349,1.87362,7203561.0
2008-12-17 08:55:00,1.87382,1.87421,1.87361,1.87421,9709469.0
2008-12-17 08:56:00,1.8742,1.87423,1.87405,1.87405,5826830.0
2008-12-17 08:57:00,1.87417,1.87442,1.87417,1.87442,11514228.0
2008-12-17 08:58:00,1.87466,1.87494,1.87466,1.8747,7000587.0
2008-12-17 08:59:00,1.87482,1.875,1.87464,1.87492,6876456.0
2008-12-17 09:00:00,1.8748,1.87493,1.87464,1.87493,4965781.0
2008-12-17 09:01:00,1.87478,1.87478,1.87393,1.87393,3128386.0
2008-12-17 09:02:00,1.87344,1.87344,1.87283,1.87295,11981748.0
2008-12-17 09:03:00,1.87307,1.8735,1.87307,1.8735,3256001.0
2008-12-17 09:04:00,1.8736,1.87393,1.8736,1.87393,2956756.0
2008-12-17 09:05:00,1.87391,1.87391,1.8734,1.8734,10199125.0
2008-12-17 09:06:00,1.87286,1.87287,1.87253,1.87253,5871746.0
2008-12-17 09:07:00,1.8722,1.8722,1.87152,1.8717,10244984.0
2008-12-17 09:08:00,1.87185,1.87225,1.87146,1.87146,20313666.0
2008-12-17 09:09:00,1.87137,1.87137,1.87112,1.87121,15836240.0
2008-12-17 09:10:00,1.87131,1.87168,1.87131,1.87168,3972874.0
2008-12-17 09:11:00,1.87149,1.87149,1.87111,1.87129,3734747.0
2008-12-17 09:12:00,1.87132,1.8716,1.87113,1.8716,4043458.0
2008-12-17 09:13:00,1.87193,1.87242,1.87193,1.87242,6778194.0
2008-12-17 09:14:00,1.87287,1.8733,1.87287,1.87295,3370929.0
2008-12-17 09:15:00,1.873,1.87354,1.873,1.87354,3154263.0
2008-12-17 09:16:00,1.87365,1.87371,1.87346,1.87351,5618471.0
2008-12-17 09:17:00,1.87347,1.87347,1.87329,1.87331,7731032.0
2008-12-17 09:18:00,1.87279,1.87324,1.87278,1.87278,9788826.0
2008-12-17 09:19:00,1.87228,1.87228,1.87179,1.87179,2447280.0
2008-12-17 09:20:00,1.87174,1.87174,1.87125,1.87125,4037999.0
2008-12-17 09:21:00,1.87123,1.87123,1.87063,1.87063,12025373.0
2008-12-17 09:22:00,1.87117,1.87146,1.87117,1.87134,15437906.0
2008-12-17 09:23:00,1.87123,1.87151,1.87123,1.87129,3872747.0
2008-12-17 09:24:00,1.87125,1.87156,1.87125,1.87156,7625717.0
2008-12-17 09:25:00,1.87163,1.87163,1.87147,1.87152,13285870.0
2008-12-17 09:26:00,1.87164,1.87239,1.87164,1.87233,3682094.0
2008-12-17 09:27:00,1.87214,1.87214,1.87169,1.87169,3562385.0
2008-12-17 09:28:00,1.87155,1.87228,1.87033,1.87179,2822185.0
2008-12-17 09:29:00,1.87139,1.87139,1.8708,1.8708,5798929.0
2008-12-17 09:30:00,1.87078,1.87193,1.87078,1.87193,5812922.0
2008-12-17 09:31:00,1.8721,1.87228,1.87194,1.87194,17427234.0
2008-12-17 09:32:00,1.87189,1.87189,1.8714,1.8714,10438630.0
2008-12-17 09:33:00,1.87109,1.87109,1.87058,1.87099,2716083.0
2008-12-17 09:34:00,1.87067,1.87067,1.86953,1.86953,5387077.0
2008-12-17 09:35:00,1.86935,1.86935,1.8683,1.86849,6309858.0
2008-12-17 09:36:00,1.86846,1.86884,1.86806,1.86884,11923045.0
2008-12-17 09:37:00,1.86904,1.86939,1.86904,1.86937,6658484.0
2008-12-17 09:38:00,1.86932,1.86932,1.86861,1.86861,14714588.0
2008-12-17 09:39:00,1.8683,1.8683,1.86676,1.86676,5211790.0
2008-12-17 09:40:00,1.86672,1.86763,1.86672,1.86763,12869530.0
2008-12-17 09:41:00,1.86771,1.86798,1.86771,1.86798,3599369.0
2008-12-17 09:42:00,1.8679,1.8679,1.86726,1.86787,5688419.0
2008-12-17 09:43:00,1.86794,1.86822,1.86787,1.86822,5516994.0
2008-12-17 09:44:00,1.86818,1.86898,1.86818,1.86898,7072783.0
2008-12-17 09:45:00,1.86922,1.86945,1.86922,1.86945,6516939.0
2008-12-17 09:46:00,1.86929,1.86929,1.86909,1.86909,6652272.0
2008-12-17 09:47:00,1.86903,1.86903,1.86852,1.86874,5932864.0
2008-12-17 09:48:00,1.8691,1.87012,1.8691,1.87012,8097841.0
2008-12-17 09:49:00,1.87047,1.8706,1.87044,1.87044,8831937.0
2008-12-17 09:50:00,1.87048,1.87061,1.87045,1.87061,19690243.0
2008-12-17 09:51:00,1.87079,1.8713,1.87079,1.8713,9657159.0
2008-12-17 09:52:00,1.87138,1.87227,1.87138,1.87227,3744127.0
2008-12-17 09:53:00,1.87257,1.8742,1.87257,1.87416,5764559.0
2008-12-17 09:54:00,1.87402,1.87402,1.87285,1.87285,12343774.0
2008-12-17 09:55:00,1.87252,1.87252,1.87149,1.8715,10349646.0
2008-12-17 09:56:00,1.87101,1.87101,1.86921,1.86921,5096611.0
2008-12-17 09:57:00,1.86901,1.86926,1.86891,1.86891,10726161.0
2008-12-17 09:58:00,1.86877,1.86953,1.86877,1.86953,7658538.0
2008-12-17 09:59:00,1.86949,1.86949,1.86929,1.86938,13307289.0
2008-12-17 10:00:00,1.86936,1.86938,1.86887,1.86887,4113394.0
2008-12-17 10:01:00,1.86875,1.86875,1.86813,1.86813,2353096.0
2008-12-17 10:02:00,1.86809,1.86809,1.86767,1.86779,4906275.0
2008-12-17 10:03:00,1.86766,1.86766,1.86723,1.86723,2469691.0
2008-12-17 10:04:00,1.86716,1.86716,1.8663,1.8663,6745398.0
2008-12-17 10:05:00,1.8662,1.8662,1.86575,1.86575,8288174.0
2008-12-17 10:06:00,1.86578,1.86649,1.86533,1.86649,3399713.0
2008-12-17 10:07:00,1.86661,1.86661,1.86536,1.86536,17300067.0
2008-12-17 10:08:00,1.86515,1.86515,1.86424,1.86424,4268540.0
2008-12-17 10:09:00,1.86407,1.86407,1.86254,1.86254,6419044.0
2008-12-17 10:10:00,1.86233,1.86409,1.86233,1.86409,4301903.0
2008-12-17 10:11:00,1.86402,1.86463,1.86311,1.86463,4021068.0
2008-12-17 10:12:00,1.86471,1.86533,1.86454,1.86533,3712174.0
2008-12-17 10:13:00,1.86531,1.86575,1.86531,1.86575,3584611.0
2008-12-17 10:14:00,1.86587,1.86632,1.86587,1.86632,11266196.0
2008-12-17 10:15:00,1.86636,1.86653,1.86636,1.86653,2010233.0
2008-12-17 10:16:00,1.86662,1.86727,1.86661,1.86727,10581100.0
2008-12-17 10:17:00,1.86736,1.868,1.86736,1.868,8710176.0
2008-12-17 10:18:00,1.86784,1.86784,1.86616,1.86616,4832400.0
2008-12-17 10:19:00,1.86591,1.86612,1.86586,1.86612,6798944.0
2008-12-17 10:20:00,1.86625,1.86743,1.86625,1.86743,3369696.0
2008-12-17 10:21:00,1.86766,1.86789,1.86766,1.86789,1934997.0
2008-12-17 10:22:00,1.86795,1.86901,1.86795,1.86901,2753998.0
2008-12-17 10:23:00,1.86904,1.8709,1.86904,1.8709,5104973.0
2008-12-17 10:24:00,1.871,1.87153,1.871,1.87145,4285489.0
2008-12-17 10:25:00,1.87101,1.87101,1.86999,1.86999,6721336.0
2008-12-17 10:26:00,1.86996,1.86996,1.86888,1.86888,4342007.0
2008-12-17 10:27:00,1.8688,1.86904,1.86864,1.86904,3898356.0
2008-12-17 10:28:00,1.86895,1.86925,1.86843,1.86925,3914466.0
2008-12-17 10:29:00,1.86946,1.86953,1.86897,1.86897,4756537.0
2008-12-17 10:30:00,1.86863,1.86863,1.86819,1.86841,9148362.0
2008-12-17 10:31:00,1.86841,1.86967,1.86841,1.86967,12800856.0
2008-12-17 10:32:00,1.8697,1.86987,1.86958,1.86987,3495841.0
2008-12-17 10:33:00,1.86991,1.87143,1.86991,1.87122,6026995.0
2008-12-17 10:34:00,1.871,1.871,1.87067,1.87079,9571058.0
2008-12-17 10:35:00,1.87061,1.87062,1.8703,1.87062,3933976.0
2008-12-17 10:36:00,1.87071,1.87154,1.87071,1.87154,11783790.0
2008-12-17 10:37:00,1.87173,1.87183,1.87147,1.87147,8175304.0
2008-12-17 10:38:00,1.87143,1.87165,1.87137,1.87165,9202633.0
2008-12-17 10:39:00,1.87186,1.87231,1.87186,1.87231,2747653.0
2008-12-17 10:40:00,1.87247,1.87268,1.87239,1.8725,8917658.0
2008-12-17 10:41:00,1.87273,1.87315,1.87273,1.87315,11727022.0
2008-12-17 10:42:00,1.87333,1.87333,1.87304,1.87308,3602321.0
2008-12-17 10:43:00,1.87324,1.8734,1.87319,1.87319,4969692.0
2008-12-17 10:44:00,1.87306,1.87306,1.87276,1.87293,8559890.0
2008-12-17 10:45:00,1.87293,1.87303,1.87276,1.87276,6071993.0
2008-12-17 10:46:00,1.8727,1.87272,1.87242,1.87242,11444180.0
2008-12-17 10:47:00,1.87244,1.87245,1.87189,1.87189,10055658.0
2008-12-17 10:48:00,1.87164,1.87164,1.87074,1.87074,4904485.0
2008-12-17 10:49:00,1.87084,1.87084,1.87065,1.87076,9329191.0
2008-12-17 10:50:00,1.87091,1.87152,1.87083,1.87152,7474272.0
2008-12-17 10:51:00,1.87177,1.87239,1.87177,1.87214,7979487.0
2008-12-17 10:52:00,1.87216,1.87216,1.87204,1.8721,10192607.0
2008-12-17 10:53:00,1.87245,1.87288,1.87245,1.87266,8175355.0
2008-12-17 10:54:00,1.87263,1.87312,1.87263,1.87312,5992198.0
2008-12-17 10:55:00,1.8734,1.87405,1.87333,1.87405,8722964.0
2008-12-17 10:56:00,1.87427,1.87469,1.87427,1.87469,9421385.0
2008-12-17 10:57:00,1.87477,1.87481,1.87432,1.87432,2669894.0
2008-12-17 10:58:00,1.87406,1.87406,1.87373,1.87399,6966712.0
2008-12-17 10:59:00,1.87437,1.87575,1.87437,1.87575,31813846.0
2008-12-17 11:00:00,1.87557,1.8757,1.87543,1.8757,8569567.0
2008-12-17 11:01:00,1.87596,1.87656,1.87596,1.87656,2107575.0
2008-12-17 11:02:00,1.87669,1.8769,1.87663,1.87673,4881552.0
2008-12-17 11:03:00,1.87666,1.87681,1.87656,1.8768,8351563.0
2008-12-17 11:04:00,1.8769,1.877,1.87674,1.877,1405668.0
2008-12-17 11:05:00,1.87707,1.87707,1.87656,1.87656,1874842.0
2008-12-17 11:06:00,1.87647,1.87647,1.87605,1.87605,9333119.0
2008-12-17 11:07:00,1.87602,1.87602,1.87561,1.87561,4799561.0
2008-12-17 11:08:00,1.87568,1.87767,1.87568,1.87767,5828782.0
2008-12-17 11:09:00,1.87756,1.87768,1.87705,1.87705,17659108.0
2008-12-17 11:10:00,1.87725,1.87725,1.87642,1.87642,4641596.0
2008-12-17 11:11:00,1.876,1.876,1.8757,1.87572,3931800.0
2008-12-17 11:12:00,1.87554,1.87559,1.87532,1.87553,4097271.0
2008-12-17 11:13:00,1.87526,1.87565,1.87493,1.87565,8039071.0
2008-12-17 11:14:00,1.87572,1.87663,1.87572,1.8765,14850068.0
2008-12-17 11:15:00,1.87644,1.87644,1.87585,1.87585,5818438.0
2008-12-17 11:16:00,1.87565,1.87565,1.87472,1.87472,6660352.0
2008-12-17 11:17:00,1.87465,1.87465,1.87401,1.87401,8428540.0
2008-12-17 11:18:00,1.87393,1.87393,1.87369,1.87375,5472839.0
2008-12-17 11:19:00,1.8738,1.87389,1.87378,1.87378,3811262.0
2008-12-17 11:20:00,1.87356,1.87356,1.87302,1.87327,17802639.0
2008-12-17 11:21:00,1.87352,1.87405,1.87352,1.87391,11601454.0
2008-12-17 11:22:00,1.87392,1.87399,1.87356,1.87356,8943219.0
2008-12-17 11:23:00,1.87348,1.87356,1.87333,1.87341,3683114.0
2008-12-17 11:24:00,1.87358,1.87413,1.87358,1.87413,7282533.0
2008-12-17 11:25:00,1.87429,1.8748,1.87417,1.8748,4456082.0
2008-12-17 11:26:00,1.87485,1.87485,1.87416,1.87416,9251974.0
2008-12-17 11:27:00,1.8739,1.8739,1.87214,1.87214,6911350.0
2008-12-17 11:28:00,1.8718,1.8718,1.87146,1.87146,8505803.0
2008-12-17 11:29:00,1.87119,1.87119,1.8704,1.8704,7373960.0
2008-12-17 11:30:00,1.87002,1.87002,1.86954,1.86975,10680471.0
2008-12-17 11:31:00,1.86953,1.86953,1.869,1.86903,6749292.0
2008-12-17 11:32:00,1.86922,1.87021,1.86922,1.87021,9164344.0
2008-12-17 11:33:00,1.87026,1.87073,1.87022,1.87073,11780944.0
2008-12-17 11:34:00,1.87074,1.87126,1.87074,1.87126,10535378.0
2008-12-17 11:35:00,1.8714,1.87216,1.8714,1.87183,3964470.0
2008-12-17 11:36:00,1.87159,1.87159,1.87106,1.87106,6505943.0
2008-12-17 11:37:00,1.87071,1.87077,1.87047,1.87073,7229432.0
2008-12-17 11:38:00,1.871,1.87266,1.871,1.87266,7663946.0
2008-12-17 11:39:00,1.8729,1.8736,1.8729,1.8736,5266009.0
2008-12-17 11:40:00,1.8738,1.87563,1.8738,1.87563,4784708.0
2008-12-17 11:41:00,1.87616,1.8768,1.87616,1.87623,9873658.0
2008-12-17 11:42:00,1.8758,1.8758,1.87452,1.87452,4916895.0
2008-12-17 11:43:00,1.87455,1.87455,1.87403,1.87403,5419314.0
2008-12-17 11:44:00,1.87398,1.87398,1.87297,1.87297,7521089.0
2008-12-17 11:45:00,1.87312,1.87371,1.87276,1.87371,6486571.0
2008-12-17 11:46:00,1.87391,1.87435,1.87391,1.8741,13074833.0
2008-12-17 11:47:00,1.8743,1.87497,1.8743,1.87497,9219529.0
2008-12-17 11:48:00,1.87519,1.87603,1.87519,1.87603,13912270.0
2008-12-17 11:49:00,1.87609,1.8765,1.87603,1.8765,5126978.0
2008-12-17 11:50:00,1.87656,1.87676,1.87652,1.87652,3094534.0
2008-12-17 11:51:00,1.87655,1.8766,1.87646,1.87646,3766548.0
2008-12-17 11:52:00,1.87618,1.87618,1.87574,1.87574,2667548.0
2008-12-17 11:53:00,1.8758,1.8758,1.87526,1.87547,7194593.0
2008-12-17 11:54:00,1.87554,1.87554,1.87492,1.87492,6164918.0
2008-12-17 11:55:00,1.87486,1.87486,1.87457,1.87464,2772459.0
2008-12-17 11:56:00,1.87464,1.87464,1.8742,1.87428,5302364.0
2008-12-17 11:57:00,1.87441,1.87446,1.87428,1.87434,15057355.0
2008-12-17 11:58:00,1.87431,1.8745,1.87415,1.8745,7579888.0
2008-12-17 11:59:00,1.87459,1.87482,1.87459,1.87482,17991951.0
2008-12-17 12:00:00,1.8748,1.87503,1.8748,1.87482,9336128.0
2008-12-17 12:01:00,1.87491,1.87544,1.87491,1.87539,20410300.0
2008-12-17 12:02:00,1.8754,1.8754,1.87528,1.87535,5243726.0
2008-12-17 12:03:00,1.87522,1.87522,1.87429,1.87429,6351782.0
2008-12-17 12:04:00,1.87407,1.87407,1.87362,1.87362,8552133.0
2008-12-17 12:05:00,1.87347,1.8737,1.87336,1.8737,5363343.0
2008-12-17 12:06:00,1.8737,1.8739,1.87359,1.87359,3788075.0
2008-12-17 12:07:00,1.87387,1.87486,1.87387,1.87486,7083471.0
2008-12-17 12:08:00,1.87476,1.87476,1.87443,1.87443,6735736.0
2008-12-17 12:09:00,1.87414,1.87431,1.87383,1.87431,5429592.0
2008-12-17 12:10:00,1.87424,1.87429,1.87397,1.87429,9904809.0
2008-12-17 12:11:00,1.8747,1.87492,1.8747,1.87492,13752997.0
2008-12-17 12:12:00,1.87503,1.87597,1.87503,1.87597,9537025.0
2008-12-17 12:13:00,1.87606,1.8761,1.87581,1.87581,4927159.0
2008-12-17 12:14:00,1.87565,1.87565,1.87433,1.87437,4859755.0
2008-12-17 12:15:00,1.8743,1.8743,1.87383,1.87383,14881938.0
2008-12-17 12:16:00,1.87394,1.874,1.87389,1.87389,8665590.0
2008-12-17 12:17:00,1.87386,1.87395,1.87343,1.8736,9597252.0
2008-12-17 12:18:00,1.87334,1.87336,1.87322,1.87327,9397889.0
2008-12-17 12:19:00,1.8731,1.8731,1.8722,1.8722,5614101.0
2008-12-17 12:20:00,1.87215,1.87215,1.8718,1.87204,4063970.0
2008-12-17 12:21:00,1.87204,1.87204,1.87113,1.87113,7275009.0
2008-12-17 12:22:00,1.87104,1.87104,1.87057,1.87057,9616686.0
2008-12-17 12:23:00,1.87046,1.87046,1.86978,1.86978,6890216.0
2008-12-17 12:24:00,1.86976,1.86982,1.86916,1.86916,4711197.0
2008-12-17 12:25:00,1.86913,1.86996,1.86897,1.86996,9530413.0
2008-12-17 12:26:00,1.86969,1.87014,1.86919,1.86919,5367839.0
2008-12-17 12:27:00,1.86906,1.86906,1.86834,1.8684,10582959.0
2008-12-17 12:28:00,1.86833,1.86833,1.86767,1.86767,22084201.0
2008-12-17 12:29:00,1.8677,1.8677,1.86702,1.86707,8364151.0
2008-12-17 12:30:00,1.86682,1.86695,1.86621,1.86632,4736138.0
2008-12-17 12:31:00,1.86635,1.86635,1.86549,1.86549,10688501.0
2008-12-17 12:32:00,1.8652,1.8652,1.86498,1.8652,7043961.0
2008-12-17 12:33:00,1.86553,1.86582,1.86553,1.86573,2605774.0
2008-12-17 12:34:00,1.86583,1.86618,1.86583,1.86585,4493351.0
2008-12-17 12:35:00,1.86561,1.86579,1.86533,1.86579,9070197.0
2008-12-17 12:36:00,1.86596,1.86633,1.86596,1.86612,12520836.0
2008-12-17 12:37:00,1.86616,1.86669,1.86616,1.86669,12356657.0
2008-12-17 12:38:00,1.86672,1.86672,1.86654,1.86655,4830711.0
2008-12-17 12:39:00,1.86643,1.86657,1.86548,1.86548,3920075.0
2008-12-17 12:40:00,1.86535,1.86535,1.86438,1.86438,3937617.0
2008-12-17 12:41:00,1.86406,1.86451,1.86406,1.86442,4048970.0
2008-12-17 12:42:00,1.86465,1.86477,1.86465,1.86477,10111106.0
2008-12-17 12:43:00,1.86463,1.86472,1.86444,1.86472,5082592.0
2008-12-17 12:44:00,1.8646,1.8646,1.86404,1.86459,9608189.0
2008-12-17 12:45:00,1.86464,1.8647,1.86441,1.86461,9891034.0
2008-12-17 12:46:00,1.86479,1.86479,1.86398,1.86398,4561438.0
2008-12-17 12:47:00,1.86382,1.86461,1.86375,1.86461,2750395.0
2008-12-17 12:48:00,1.86495,1.86577,1.86495,1.86577,16904369.0
2008-12-17 12:49:00,1.86546,1.86554,1.86502,1.86502,5538729.0
2008-12-17 12:50:00,1.86505,1.8653,1.86497,1.86497,8908658.0
2008-12-17 12:51:00,1.86466,1.86466,1.86391,1.8641,9371942.0
2008-12-17 12:52:00,1.86402,1.86407,1.86375,1.86393,5399642.0
2008-12-17 12:53:00,1.86391,1.86402,1.86387,1.86392,3544915.0
2008-12-17 12:54:00,1.86379,1.86379,1.86322,1.86327,11863507.0
2008-12-17 12:55:00,1.86308,1.86308,1.86235,1.86235,7062118.0
2008-12-17 12:56:00,1.86249,1.86278,1.86249,1.86266,4371049.0
2008-12-17 12:57:00,1.86291,1.86344,1.86291,1.86318,6271332.0
2008-12-17 12:58:00,1.86271,1.86274,1.86237,1.8627,9739041.0
2008-12-17 12:59:00,1.86272,1.86283,1.86251,1.86251,6311779.0
2008-12-17 13:00:00,1.86218,1.86218,1.86119,1.86183,51163945.0
2008-12-17 13:01:00,1.8617,1.8617,1.86041,1.86047,3714062.0
2008-12-17 13:02:00,1.86077,1.86077,1.86031,1.86034,7817235.0
2008-12-17 13:03:00,1.86034,1.86038,1.86018,1.86027,8067533.0
2008-12-17 13:04:00,1.86023,1.86023,1.85995,1.85995,66021960.0
2008-12-17 13:05:00,1.8599,1.86014,1.85968,1.86014,4444914.0
2008-12-17 13:06:00,1.8606,1.86125,1.8606,1.86109,10701581.0
2008-12-17 13:07:00,1.86132,1.86188,1.8612,1.86188,14087596.0
2008-12-17 13:08:00,1.86198,1.86217,1.86157,1.86157,19256133.0
2008-12-17 13:09:00,1.86139,1.86139,1.86093,1.86137,4496820.0
2008-12-17 13:10:00,1.86185,1.86256,1.86185,1.86256,5342224.0
2008-12-17 13:11:00,1.86255,1.86263,1.86214,1.86263,14898478.0
2008-12-17 13:12:00,1.8627,1.8627,1.86224,1.86224,2210039.0
2008-12-17 13:13:00,1.86218,1.86275,1.86211,1.86275,6394371.0
2008-12-17 13:14:00,1.8627,1.8627,1.86236,1.86255,13177533.0
2008-12-17 13:15:00,1.86269,1.86272,1.86249,1.86249,9413598.0
2008-12-17 13:16:00,1.86236,1.86245,1.86206,1.86223,10801264.0
2008-12-17 13:17:00,1.86217,1.86217,1.86196,1.86208,3232994.0
2008-12-17 13:18:00,1.86202,1.86235,1.86202,1.86235,5225600.0
2008-12-17 13:19:00,1.86242,1.86244,1.86229,1.86229,4318863.0
2008-12-17 13:20:00,1.86223,1.86228,1.86177,1.86177,12576417.0
2008-12-17 13:21:00,1.86162,1.86172,1.86148,1.86172,14703273.0
2008-12-17 13:22:00,1.86192,1.86244,1.86177,1.86244,5881656.0
2008-12-17 13:23:00,1.86248,1.86288,1.86247,1.86288,12099482.0
2008-12-17 13:24:00,1.8629,1.8635,1.8629,1.86315,15492146.0
2008-12-17 13:25:00,1.86309,1.86387,1.86303,1.86387,9396305.0
2008-12-17 13:26:00,1.86409,1.86461,1.86404,1.86461,7568844.0
2008-12-17 13:27:00,1.86478,1.86498,1.86478,1.86493,7703030.0
2008-12-17 13:28:00,1.86477,1.86481,1.86427,1.86461,4458509.0
2008-12-17 13:29:00,1.86453,1.8648,1.86447,1.86447,11983691.0
2008-12-17 13:30:00,1.86443,1.8645,1.86435,1.8645,8802580.0
2008-12-17 13:31:00,1.8644,1.86448,1.86424,1.86424,7650253.0
2008-12-17 13:32:00,1.86428,1.86456,1.86421,1.86456,10137957.0
2008-12-17 13:33:00,1.86459,1.86468,1.86432,1.86468,7250592.0
2008-12-17 13:34:00,1.86467,1.86467,1.86422,1.86442,5399895.0
2008-12-17 13:35:00,1.86425,1.86449,1.86401,1.86449,4922215.0
2008-12-17 13:36:00,1.86442,1.86457,1.86433,1.86433,2188350.0
2008-12-17 13:37:00,1.86411,1.86426,1.86402,1.86405,3377525.0
2008-12-17 13:38:00,1.86436,1.86464,1.86436,1.86454,5003842.0
2008-12-17 13:39:00,1.86441,1.86441,1.86344,1.86344,14192894.0
2008-12-17 13:40:00,1.86355,1.8639,1.86353,1.86357,9335262.0
2008-12-17 13:41:00,1.86353,1.86353,1.86321,1.86327,10712035.0
2008-12-17 13:42:00,1.86317,1.86317,1.86238,1.86238,14256184.0
2008-12-17 13:43:00,1.86256,1.86256,1.8621,1.8621,4796054.0
2008-12-17 13:44:00,1.86193,1.86193,1.86148,1.86181,7104112.0
2008-12-17 13:45:00,1.8619,1.86215,1.86161,1.86161,13005856.0
2008-12-17 13:46:00,1.86163,1.86173,1.86152,1.86152,19231287.0
2008-12-17 13:47:00,1.86131,1.86156,1.86131,1.86156,6965798.0
2008-12-17 13:48:00,1.86144,1.86144,1.86089,1.86089,8232719.0
2008-12-17 13:49:00,1.86069,1.86069,1.86034,1.86065,5793750.0
2008-12-17 13:50:00,1.8607,1.86101,1.8607,1.86097,9797092.0
2008-12-17 13:51:00,1.86093,1.86133,1.86084,1.86133,7675735.0
2008-12-17 13:52:00,1.86151,1.86153,1.86116,1.86116,2691139.0
2008-12-17 13:53:00,1.8609,1.86091,1.86059,1.86074,11755712.0
2008-12-17 13:54:00,1.86077,1.86098,1.86077,1.86086,15881928.0
2008-12-17 13:55:00,1.86073,1.86073,1.86015,1.86015,6274060.0
2008-12-17 13:56:00,1.86008,1.86169,1.86008,1.86166,6066915.0
2008-12-17 13:57:00,1.86158,1.86172,1.86134,1.86172,41195220.0
2008-12-17 13:58:00,1.8619,1.86192,1.86173,1.86173,17475816.0
2008-12-17 13:59:00,1.86154,1.86161,1.86089,1.86089,13046800.0
2008-12-17 14:00:00,1.86077,1.8611,1.86065,1.8611,12470853.0
2008-12-17 14:01:00,1.86088,1.86088,1.85958,1.85958,10586648.0
2008-12-17 14:02:00,1.85951,1.85969,1.85932,1.85969,9283296.0
2008-12-17 14:03:00,1.85952,1.85952,1.85899,1.85899,3023404.0
2008-12-17 14:04:00,1.85878,1.85878,1.85823,1.85852,1851667.0
2008-12-17 14:05:00,1.85862,1.8591,1.85851,1.8591,7763383.0
2008-12-17 14:06:00,1.85937,1.85964,1.85874,1.85874,5439423.0
2008-12-17 14:07:00,1.85844,1.85855,1.85779,1.85779,21410960.0
2008-12-17 14:08:00,1.85736,1.85736,1.85677,1.85677,16956528.0
2008-12-17 14:09:00,1.85653,1.85653,1.85636,1.85636,1482453.0
2008-12-17 14:10:00,1.85616,1.85616,1.85501,1.85501,5542821.0
2008-12-17 14:11:00,1.8548,1.8548,1.85384,1.85384,5247673.0
2008-12-17 14:12:00,1.85367,1.85367,1.85186,1.85186,7896629.0
2008-12-17 14:13:00,1.85166,1.85166,1.85006,1.85006,7070926.0
2008-12-17 14:14:00,1.84957,1.85085,1.84957,1.85085,6461390.0
2008-12-17 14:15:00,1.85116,1.85231,1.85116,1.85231,4401430.0
2008-12-17 14:16:00,1.8525,1.85264,1.85241,1.85241,4872846.0
2008-12-17 14:17:00,1.85283,1.8535,1.85283,1.85316,10546724.0
2008-12-17 14:18:00,1.85335,1.85335,1.85288,1.85288,10889382.0
2008-12-17 14:19:00,1.85281,1.85281,1.85259,1.85263,5044011.0
2008-12-17 14:20:00,1.85272,1.85294,1.85272,1.85272,5637281.0
2008-12-17 14:21:00,1.85247,1.8525,1.85198,1.8525,8936058.0
2008-12-17 14:22:00,1.85232,1.85232,1.85142,1.85168,10540173.0
2008-12-17 14:23:00,1.85156,1.85156,1.85033,1.85033,8163475.0
2008-12-17 14:24:00,1.85018,1.85018,1.84971,1.84971,19032354.0
2008-12-17 14:25:00,1.84949,1.85018,1.84949,1.85014,5159695.0
2008-12-17 14:26:00,1.85033,1.85058,1.85033,1.85058,6710506.0
2008-12-17 14:27:00,1.8504,1.8504,1.84956,1.84956,10968120.0
2008-12-17 14:28:00,1.84964,1.84964,1.84894,1.84894,11980285.0
2008-12-17 14:29:00,1.84867,1.84893,1.84852,1.84893,10122983.0
2008-12-17 14:30:00,1.84882,1.84893,1.84851,1.84884,11822894.0
2008-12-17 14:31:00,1.84884,1.84888,1.8487,1.84879,15685061.0
2008-12-17 14:32:00,1.84884,1.84948,1.84872,1.84948,4641087.0
2008-12-17 14:33:00,1.84956,1.84978,1.84956,1.84978,5073667.0
2008-12-17 14:34:00,1.84988,1.85039,1.84988,1.85039,6123345.0
2008-12-17 14:35:00,1.85044,1.85072,1.85044,1.85072,2983835.0
2008-12-17 14:36:00,1.85081,1.85114,1.85054,1.85054,5525879.0
2008-12-17 14:37:00,1.85011,1.85011,1.84945,1.84995,6083325.0
2008-12-17 14:38:00,1.85007,1.85014,1.85007,1.85007,7476896.0
2008-12-17 14:39:00,1.84988,1.84988,1.84954,1.8496,8389790.0
2008-12-17 14:40:00,1.8494,1.84944,1.84886,1.84886,4796351.0
2008-12-17 14:41:00,1.84882,1.84882,1.84814,1.84814,12071338.0
2008-12-17 14:42:00,1.84801,1.84801,1.84745,1.84763,2440885.0
2008-12-17 14:43:00,1.84767,1.84809,1.8476,1.84809,8978951.0
2008-12-17 14:44:00,1.84817,1.84851,1.84817,1.84851,4234307.0
2008-12-17 14:45:00,1.84848,1.84848,1.84782,1.84782,18876647.0
2008-12-17 14:46:00,1.84754,1.84811,1.84754,1.84811,2671576.0
2008-12-17 14:47:00,1.84861,1.84974,1.84861,1.84974,4701433.0
2008-12-17 14:48:00,1.84984,1.84984,1.84918,1.84918,9169917.0
2008-12-17 14:49:00,1.84938,1.84986,1.84936,1.84971,6784092.0
2008-12-17 14:50:00,1.84951,1.84951,1.84913,1.84943,17330807.0
2008-12-17 14:51:00,1.84952,1.84952,1.84918,1.84918,5608724.0
2008-12-17 14:52:00,1.84928,1.84961,1.84926,1.84961,3103915.0
2008-12-17 14:53:00,1.84978,1.84988,1.84972,1.84974,6397236.0
2008-12-17 14:54:00,1.84979,1.85008,1.84979,1.84996,4850841.0
2008-12-17 14:55:00,1.84993,1.85006,1.8493,1.8493,7207397.0
2008-12-17 14:56:00,1.84899,1.84899,1.84819,1.84819,7766459.0
2008-12-17 14:57:00,1.8481,1.84864,1.8481,1.84864,2676614.0
2008-12-17 14:58:00,1.84874,1.84913,1.84874,1.84913,10347724.0
2008-12-17 14:59:00,1.84923,1.84993,1.84923,1.84993,7375910.0
2008-12-17 15:00:00,1.85018,1.8508,1.85018,1.8508,2761319.0
2008-12-17 15:01:00,1.85073,1.85122,1.85073,1.85122,5977829.0
2008-12-17 15:02:00,1.85081,1.85178,1.85081,1.85138,2513069.0
2008-12-17 15:03:00,1.85122,1.85128,1.85087,1.85087,9832434.0
2008-12-17 15:04:00,1.85062,1.85062,1.84992,1.84992,2788272.0
2008-12-17 15:05:00,1.84959,1.84959,1.84943,1.84959,7076102.0
2008-12-17 15:06:00,1.84974,1.85011,1.84945,1.85011,8759444.0
2008-12-17 15:07:00,1.85034,1.851,1.85034,1.851,10756682.0
2008-12-17 15:08:00,1.85126,1.85126,1.8503,1.85035,12065295.0
2008-12-17 15:09:00,1.85042,1.85087,1.85042,1.85087,7906367.0
2008-12-17 15:10:00,1.85067,1.85067,1.8498,1.8498,7343793.0
2008-12-17 15:11:00,1.8497,1.8497,1.84875,1.84885,6696401.0
2008-12-17 15:12:00,1.84907,1.84937,1.84907,1.84921,7976898.0
2008-12-17 15:13:00,1.84939,1.85012,1.84939,1.85012,6283384.0
2008-12-17 15:14:00,1.85016,1.851,1.85016,1.851,15464551.0
2008-12-17 15:15:00,1.85138,1.85204,1.85138,1.85192,9691944.0
2008-12-17 15:16:00,1.85159,1.85159,1.85092,1.85092,1960052.0
2008-12-17 15:17:00,1.85102,1.85189,1.85102,1.85189,7819627.0
2008-12-17 15:18:00,1.85191,1.85194,1.85132,1.85132,4009827.0
2008-12-17 15:19:00,1.85116,1.85163,1.85116,1.8515,7708396.0
2008-12-17 15:20:00,1.85165,1.85205,1.85165,1.85205,12446972.0
2008-12-17 15:21:00,1.8521,1.85252,1.85204,1.85252,3840519.0
2008-12-17 15:22:00,1.85248,1.8531,1.85248,1.8531,8925099.0
2008-12-17 15:23:00,1.85317,1.85377,1.85309,1.85377,14396697.0
2008-12-17 15:24:00,1.85382,1.85479,1.85289,1.85479,2193060.0
2008-12-17 15:25:00,1.85505,1.85532,1.85505,1.85516,14141765.0
2008-12-17 15:26:00,1.85542,1.85642,1.85542,1.85642,6660941.0
2008-12-17 15:27:00,1.85637,1.85637,1.85596,1.85596,6035516.0
2008-12-17 15:28:00,1.856,1.856,1.85489,1.85505,9920294.0
2008-12-17 15:29:00,1.85498,1.85498,1.85436,1.85436,27439875.0
2008-12-17 15:30:00,1.85384,1.85492,1.85384,1.85492,2853295.0
2008-12-17 15:31:00,1.85518,1.85557,1.85518,1.85542,5000760.0
2008-12-17 15:32:00,1.85534,1.85556,1.85517,1.85517,4007875.0
2008-12-17 15:33:00,1.85505,1.85559,1.85505,1.85559,6144647.0
2008-12-17 15:34:00,1.85569,1.85582,1.85537,1.85555,9496120.0
2008-12-17 15:35:00,1.85525,1.8558,1.85512,1.8558,11792872.0
2008-12-17 15:36:00,1.85582,1.85582,1.85548,1.85569,8584629.0
2008-12-17 15:37:00,1.85563,1.85563,1.85547,1.85547,13119500.0
2008-12-17 15:38:00,1.85539,1.85539,1.85501,1.85514,8579956.0
2008-12-17 15:39:00,1.85548,1.85639,1.85548,1.85598,13485624.0
2008-12-17 15:40:00,1.85574,1.85616,1.85543,1.85616,2841746.0
2008-12-17 15:41:00,1.85597,1.85597,1.85494,1.85531,5353263.0
2008-12-17 15:42:00,1.85532,1.85532,1.85512,1.85529,8478420.0
2008-12-17 15:43:00,1.85524,1.85524,1.85473,1.85476,8770534.0
2008-12-17 15:44:00,1.85488,1.85524,1.85488,1.85524,6725161.0
2008-12-17 15:45:00,1.85512,1.85512,1.85476,1.85481,5590044.0
2008-12-17 15:46:00,1.85514,1.85656,1.85514,1.85656,6073180.0
2008-12-17 15:47:00,1.85677,1.85783,1.85677,1.85783,6909848.0
2008-12-17 15:48:00,1.85797,1.85953,1.85797,1.85953,6812877.0
2008-12-17 15:49:00,1.8595,1.85959,1.85915,1.85915,7132266.0
2008-12-17 15:50:00,1.85929,1.85985,1.85929,1.85985,3328309.0
2008-12-17 15:51:00,1.85994,1.86101,1.85994,1.86101,6015016.0
2008-12-17 15:52:00,1.86119,1.86144,1.86094,1.86094,5861030.0
2008-12-17 15:53:00,1.86087,1.86087,1.8593,1.8593,5007927.0
2008-12-17 15:54:00,1.85922,1.85938,1.85842,1.85842,6813372.0
2008-12-17 15:55:00,1.85848,1.85848,1.85809,1.85809,10425754.0
2008-12-17 15:56:00,1.85813,1.85813,1.85748,1.85763,6470504.0
2008-12-17 15:57:00,1.85755,1.85755,1.85685,1.85692,6003975.0
2008-12-17 15:58:00,1.85695,1.85721,1.85695,1.85705,3869878.0
2008-12-17 15:59:00,1.85716,1.85795,1.85716,1.85785,5323871.0
2008-12-17 16:00:00,1.85769,1.8577,1.85745,1.85745,27911161.0
2008-12-17 16:01:00,1.85726,1.85738,1.85682,1.85682,4372054.0
2008-12-17 16:02:00,1.85665,1.85665,1.8561,1.8561,7970801.0
2008-12-17 16:03:00,1.85559,1.85559,1.85388,1.85388,9322052.0
2008-12-17 16:04:00,1.85379,1.85379,1.85232,1.8524,4357812.0
2008-12-17 16:05:00,1.85232,1.85232,1.85154,1.85154,4198008.0
2008-12-17 16:06:00,1.85154,1.85174,1.85145,1.85174,5069526.0
2008-12-17 16:07:00,1.85202,1.85253,1.85202,1.85245,11610141.0
2008-12-17 16:08:00,1.85242,1.85272,1.85242,1.85272,5548431.0
2008-12-17 16:09:00,1.85309,1.85381,1.85309,1.85381,13053418.0
2008-12-17 16:10:00,1.85422,1.85471,1.85422,1.85462,2521010.0
2008-12-17 16:11:00,1.85482,1.85492,1.85471,1.85486,11545249.0
2008-12-17 16:12:00,1.85463,1.85463,1.85419,1.85419,4227873.0
2008-12-17 16:13:00,1.85432,1.85447,1.85418,1.85447,4757058.0
2008-12-17 16:14:00,1.85468,1.85512,1.85468,1.85494,8425337.0
2008-12-17 16:15:00,1.85488,1.85505,1.8547,1.85488,5582938.0
2008-12-17 16:16:00,1.85479,1.85479,1.85392,1.85392,8506303.0
2008-12-17 16:17:00,1.85385,1.85385,1.85327,1.85327,6018069.0
2008-12-17 16:18:00,1.85312,1.85312,1.85233,1.85272,4495506.0
2008-12-17 16:19:00,1.85288,1.85294,1.85231,1.85231,12915963.0
2008-12-17 16:20:00,1.85219,1.85262,1.85191,1.85262,5369314.0
2008-12-17 16:21:00,1.85273,1.85273,1.85223,1.85223,5723923.0
2008-12-17 16:22:00,1.8521,1.85226,1.85183,1.85183,10823728.0
2008-12-17 16:23:00,1.85161,1.85161,1.85133,1.85147,10727108.0
2008-12-17 16:24:00,1.85145,1.8516,1.8513,1.8516,6632631.0
2008-12-17 16:25:00,1.85176,1.85176,1.85139,1.85163,5847365.0
2008-12-17 16:26:00,1.85199,1.85236,1.85197,1.85197,5105788.0
2008-12-17 16:27:00,1.85165,1.85165,1.85089,1.85089,4118062.0
2008-12-17 16:28:00,1.85074,1.85079,1.85016,1.85079,10082218.0
2008-12-17 16:29:00,1.85113,1.85178,1.85113,1.85173,6380303.0
2008-12-17 16:30:00,1.85203,1.85261,1.85203,1.85261,2556147.0
2008-12-17 16:31:00,1.85274,1.85274,1.85195,1.85195,10398163.0
2008-12-17 16:32:00,1.85157,1.85157,1.85089,1.85089,11642392.0
2008-12-17 16:33:00,1.85061,1.85061,1.85033,1.85047,12776369.0
2008-12-17 16:34:00,1.85046,1.85078,1.85046,1.85062,9680074.0
2008-12-17 16:35:00,1.85058,1.85076,1.85035,1.85076,4473646.0
2008-12-17 16:36:00,1.85069,1.85084,1.8504,1.85084,2227352.0
2008-12-17 16:37:00,1.85124,1.85138,1.85106,1.85106,9083359.0
2008-12-17 16:38:00,1.85114,1.85166,1.85102,1.85166,12002095.0
2008-12-17 16:39:00,1.85176,1.85224,1.85176,1.85224,3833653.0
2008-12-17 16:40:00,1.85239,1.853,1.85239,1.853,15413950.0
2008-12-17 16:41:00,1.85302,1.85344,1.85302,1.85344,5175467.0
2008-12-17 16:42:00,1.85356,1.8541,1.85356,1.8541,11584811.0
2008-12-17 16:43:00,1.85458,1.85488,1.8545,1.85486,5481032.0
2008-12-17 16:44:00,1.85504,1.85551,1.85504,1.85551,4713991.0
2008-12-17 16:45:00,1.85543,1.85605,1.85543,1.85581,12733753.0
2008-12-17 16:46:00,1.85543,1.85543,1.8545,1.85474,3471782.0
2008-12-17 16:47:00,1.85511,1.85629,1.85511,1.85579,5353976.0
2008-12-17 16:48:00,1.85542,1.85542,1.85421,1.85421,22730979.0
2008-12-17 16:49:00,1.85445,1.85533,1.85445,1.85533,4454200.0
2008-12-17 16:50:00,1.85549,1.85549,1.85451,1.85537,13479007.0
2008-12-17 16:51:00,1.85519,1.85519,1.85415,1.85415,3738242.0
2008-12-17 16:52:00,1.85455,1.85481,1.85435,1.85481,6413967.0
2008-12-17 16:53:00,1.85498,1.8551,1.85456,1.85456,3575787.0
2008-12-17 16:54:00,1.8545,1.8546,1.85438,1.85448,3728538.0
2008-12-17 16:55:00,1.85447,1.85539,1.85447,1.85539,5052317.0
2008-12-17 16:56:00,1.85555,1.85563,1.85551,1.85551,9474420.0
2008-12-17 16:57:00,1.8556,1.85582,1.8556,1.85582,15758750.0
2008-12-17 16:58:00,1.85554,1.85562,1.85482,1.85562,12282838.0
2008-12-17 16:59:00,1.85586,1.85704,1.85574,1.85704,1619400.0
2008-12-17 17:00:00,1.85699,1.85699,1.85637,1.85645,10311409.0
2008-12-17 17:01:00,1.85648,1.857,1.85648,1.857,2763732.0
2008-12-17 17:02:00,1.85715,1.85717,1.85668,1.85717,3462456.0
2008-12-17 17:03:00,1.85744,1.85845,1.85744,1.85845,5767473.0
2008-12-17 17:04:00,1.85854,1.85907,1.85854,1.85907,4891412.0
2008-12-17 17:05:00,1.85916,1.85993,1.85916,1.85993,5856171.0
2008-12-17 17:06:00,1.85985,1.86027,1.8595,1.86027,6729027.0
2008-12-17 17:07:00,1.86069,1.86229,1.86069,1.86094,6286915.0
2008-12-17 17:08:00,1.86221,1.86278,1.8622,1.86278,9720927.0
2008-12-17 17:09:00,1.86296,1.86329,1.86296,1.86303,6168703.0
2008-12-17 17:10:00,1.8632,1.8638,1.8632,1.8638,9185157.0
2008-12-17 17:11:00,1.86395,1.86438,1.86395,1.86438,8800696.0
2008-12-17 17:12:00,1.86429,1.86474,1.86429,1.86474,5443779.0
2008-12-17 17:13:00,1.86493,1.86549,1.86493,1.86549,5790298.0
2008-12-17 17:14:00,1.86561,1.86603,1.86555,1.86603,6363735.0
2008-12-17 17:15:00,1.86599,1.86658,1.86599,1.86658,5239609.0
2008-12-17 17:16:00,1.86663,1.86681,1.86581,1.86637,297834918.0
2008-12-17 17:17:00,1.86633,1.86663,1.86603,1.86663,7193918.0
2008-12-17 17:18:00,1.86698,1.86892,1.86698,1.86892,6096842.0
2008-12-17 17:19:00,1.86878,1.86878,1.86689,1.86689,9266778.0
2008-12-17 17:20:00,1.86677,1.86677,1.86622,1.86622,4900232.0
2008-12-17 17:21:00,1.866,1.866,1.86485,1.86485,9924270.0
2008-12-17 17:22:00,1.86478,1.86478,1.86419,1.86419,9904403.0
2008-12-17 17:23:00,1.86417,1.86417,1.86368,1.86368,26029000.0
2008-12-17 17:24:00,1.86354,1.86354,1.8631,1.8631,11435883.0
2008-12-17 17:25:00,1.86301,1.86301,1.86211,1.86211,7020253.0
2008-12-17 17:26:00,1.86244,1.86262,1.86225,1.86262,9331463.0
2008-12-17 17:27:00,1.86258,1.8626,1.86232,1.8626,15163839.0
2008-12-17 17:28:00,1.86291,1.86382,1.86291,1.86382,6940849.0
2008-12-17 17:29:00,1.86397,1.86401,1.86327,1.86327,9943109.0
2008-12-17 17:30:00,1.86329,1.86429,1.86329,1.86429,4369142.0
2008-12-17 17:31:00,1.86454,1.86567,1.86454,1.86567,11543622.0
2008-12-17 17:32:00,1.86556,1.86568,1.86528,1.86568,6016709.0
2008-12-17 17:33:00,1.86593,1.86665,1.86593,1.86665,6979087.0
2008-12-17 17:34:00,1.86679,1.86762,1.86679,1.86762,8531059.0
2008-12-17 17:35:00,1.86769,1.86802,1.86769,1.86802,3627398.0
2008-12-17 17:36:00,1.86818,1.86828,1.86754,1.86795,17078957.0
2008-12-17 17:37:00,1.8679,1.8679,1.86662,1.86668,6322567.0
2008-12-17 17:38:00,1.86629,1.8664,1.86559,1.86559,7472859.0
2008-12-17 17:39:00,1.8649,1.8649,1.86376,1.86376,5265777.0
2008-12-17 17:40:00,1.86342,1.86351,1.86317,1.86331,9151373.0
2008-12-17 17:41:00,1.86323,1.86323,1.86204,1.86204,6638046.0
2008-12-17 17:42:00,1.86204,1.86216,1.86166,1.86172,10368796.0
2008-12-17 17:43:00,1.86157,1.86186,1.86148,1.86186,3557704.0
2008-12-17 17:44:00,1.86194,1.86215,1.86182,1.86215,22925993.0
2008-12-17 17:45:00,1.86222,1.86263,1.86222,1.86261,2675425.0
2008-12-17 17:46:00,1.86303,1.86357,1.86303,1.86339,8264897.0
2008-12-17 17:47:00,1.8634,1.86376,1.86308,1.86376,7063805.0
2008-12-17 17:48:00,1.86415,1.86439,1.86395,1.86427,6178213.0
2008-12-17 17:49:00,1.86451,1.86473,1.86451,1.86453,3092085.0
2008-12-17 17:50:00,1.86471,1.86517,1.86471,1.86517,2400622.0
2008-12-17 17:51:00,1.86553,1.86607,1.86547,1.86607,3156281.0
2008-12-17 17:52:00,1.86612,1.86688,1.86612,1.86688,5633892.0
2008-12-17 17:53:00,1.86731,1.86792,1.86701,1.86701,3758587.0
2008-12-17 17:54:00,1.86683,1.86772,1.86683,1.86772,3825771.0
2008-12-17 17:55:00,1.86789,1.86855,1.86789,1.86849,6243583.0
2008-12-17 17:56:00,1.86833,1.86833,1.86687,1.86687,6822959.0
2008-12-17 17:57:00,1.86707,1.86707,1.86664,1.86664,19854969.0
2008-12-17 17:58:00,1.86655,1.86655,1.86472,1.86472,13740893.0
2008-12-17 17:59:00,1.86427,1.86427,1.86331,1.86331,6855115.0
2008-12-17 18:00:00,1.86298,1.86298,1.8619,1.8619,9112533.0
2008-12-17 18:01:00,1.86159,1.86159,1.86074,1.86074,2767348.0
2008-12-17 18:02:00,1.86069,1.86096,1.86038,1.86096,6282648.0
2008-12-17 18:03:00,1.86138,1.8621,1.86138,1.8621,6754419.0
2008-12-17 18:04:00,1.86197,1.86217,1.86189,1.86217,4416425.0
2008-12-17 18:05:00,1.86244,1.86352,1.86244,1.86351,8911037.0
2008-12-17 18:06:00,1.86361,1.86516,1.86361,1.86516,11614669.0
2008-12-17 18:07:00,1.86548,1.86645,1.86548,1.86645,27111875.0
2008-12-17 18:08:00,1.86654,1.86707,1.86654,1.86674,6597940.0
2008-12-17 18:09:00,1.8666,1.8666,1.86616,1.86617,7873290.0
2008-12-17 18:10:00,1.86613,1.86613,1.86549,1.86566,9382347.0
2008-12-17 18:11:00,1.86549,1.86549,1.86473,1.86473,5143615.0
2008-12-17 18:12:00,1.86469,1.8649,1.86411,1.86411,13147535.0
2008-12-17 18:13:00,1.86431,1.86432,1.8641,1.86428,6150366.0
2008-12-17 18:14:00,1.86422,1.8643,1.86324,1.86324,3486773.0
2008-12-17 18:15:00,1.8632,1.8632,1.86281,1.86281,6178404.0
2008-12-17 18:16:00,1.86276,1.86276,1.86236,1.86236,4190874.0
2008-12-17 18:17:00,1.86231,1.86231,1.8618,1.8618,10259319.0
2008-12-17 18:18:00,1.86178,1.86178,1.86107,1.86107,10486581.0
2008-12-17 18:19:00,1.86105,1.86105,1.86069,1.86077,14275913.0
2008-12-17 18:20:00,1.86068,1.86068,1.86026,1.86028,4705243.0
2008-12-17 18:21:00,1.86021,1.86021,1.85972,1.85972,3426275.0
2008-12-17 18:22:00,1.85963,1.85963,1.85916,1.85916,5609993.0
2008-12-17 18:23:00,1.85907,1.85907,1.8587,1.8587,3182210.0
2008-12-17 18:24:00,1.8586,1.8586,1.85799,1.85828,8168551.0
2008-12-17 18:25:00,1.85827,1.85886,1.85827,1.85886,10815301.0
2008-12-17 18:26:00,1.85911,1.85916,1.85877,1.85881,8759385.0
2008-12-17 18:27:00,1.85875,1.859,1.85872,1.85885,4739444.0
2008-12-17 18:28:00,1.85918,1.85927,1.8587,1.8587,11720564.0
2008-12-17 18:29:00,1.85836,1.85836,1.85804,1.85804,3326446.0
2008-12-17 18:30:00,1.85782,1.85782,1.8569,1.8569,5777249.0
2008-12-17 18:31:00,1.85701,1.85889,1.85701,1.85889,8388600.0
2008-12-17 18:32:00,1.85932,1.85996,1.85929,1.85996,11527937.0
2008-12-17 18:33:00,1.85996,1.86018,1.85979,1.85979,2044649.0
2008-12-17 18:34:00,1.85983,1.86028,1.85983,1.86028,11661109.0
2008-12-17 18:35:00,1.86047,1.86081,1.86047,1.86081,12002621.0
2008-12-17 18:36:00,1.8611,1.86165,1.8611,1.86115,5918410.0
2008-12-17 18:37:00,1.86114,1.86182,1.86114,1.86182,11983643.0
2008-12-17 18:38:00,1.86232,1.86299,1.86232,1.86299,8455597.0
2008-12-17 18:39:00,1.86314,1.86376,1.86314,1.86376,9398298.0
2008-12-17 18:40:00,1.86408,1.86479,1.86408,1.86458,4614665.0
2008-12-17 18:41:00,1.86436,1.86436,1.86383,1.86383,3301114.0
2008-12-17 18:42:00,1.86394,1.86443,1.86394,1.86443,9144422.0
2008-12-17 18:43:00,1.86459,1.86504,1.86459,1.86501,3944483.0
2008-12-17 18:44:00,1.8647,1.86516,1.86445,1.86516,6686328.0
2008-12-17 18:45:00,1.86557,1.86598,1.86557,1.86592,3674092.0
2008-12-17 18:46:00,1.86589,1.86592,1.86545,1.86592,5288750.0
2008-12-17 18:47:00,1.86603,1.86636,1.86603,1.86636,5483938.0
2008-12-17 18:48:00,1.86646,1.86691,1.86646,1.86691,7269381.0
2008-12-17 18:49:00,1.86709,1.86749,1.86684,1.86749,6647417.0
2008-12-17 18:50:00,1.86747,1.86747,1.86666,1.86666,2466029.0
2008-12-17 18:51:00,1.86591,1.86599,1.86577,1.86599,12097885.0
2008-12-17 18:52:00,1.8661,1.86616,1.8657,1.8657,2409842.0
2008-12-17 18:53:00,1.8658,1.86643,1.8658,1.86643,4831168.0
2008-12-17 18:54:00,1.86683,1.86728,1.86683,1.86721,7843459.0
2008-12-17 18:55:00,1.86713,1.86713,1.86625,1.86625,12642625.0
2008-12-17 18:56:00,1.86598,1.86598,1.86536,1.86536,7500295.0
2008-12-17 18:57:00,1.8651,1.8651,1.86439,1.86439,8032732.0
2008-12-17 18:58:00,1.86427,1.86427,1.86256,1.86374,3918870.0
2008-12-17 18:59:00,1.86367,1.86367,1.8631,1.86336,5358613.0
2008-12-17 19:00:00,1.86332,1.86332,1.86258,1.8629,7471501.0
2008-12-17 19:01:00,1.86309,1.86395,1.86309,1.86395,1174930.0
2008-12-17 19:02:00,1.86386,1.86405,1.86358,1.86358,11685777.0
2008-12-17 19:03:00,1.86308,1.86321,1.86272,1.86321,9462556.0
2008-12-17 19:04:00,1.8634,1.8641,1.8634,1.8641,13692142.0
2008-12-17 19:05:00,1.86403,1.86403,1.86234,1.86234,10814614.0
2008-12-17 19:06:00,1.86233,1.86329,1.86233,1.86329,4918210.0
2008-12-17 19:07:00,1.86326,1.86352,1.86326,1.86345,4515165.0
2008-12-17 19:08:00,1.86366,1.86421,1.86366,1.86421,4594991.0
2008-12-17 19:09:00,1.86472,1.86504,1.86472,1.865,5057118.0
2008-12-17 19:10:00,1.86487,1.86494,1.8642,1.8642,4737636.0
2008-12-17 19:11:00,1.86414,1.86428,1.86414,1.86415,9723893.0
2008-12-17 19:12:00,1.86412,1.86434,1.86403,1.86424,4862373.0
2008-12-17 19:13:00,1.86401,1.8641,1.86369,1.8641,7524118.0
2008-12-17 19:14:00,1.86429,1.86449,1.8642,1.86439,9225376.0
2008-12-17 19:15:00,1.86464,1.86542,1.86464,1.86502,10171257.0
2008-12-17 19:16:00,1.8651,1.86612,1.8651,1.86612,6113175.0
2008-12-17 19:17:00,1.86645,1.86678,1.86639,1.86671,10282867.0
2008-12-17 19:18:00,1.86681,1.86681,1.86665,1.86676,3644928.0
2008-12-17 19:19:00,1.86678,1.86725,1.86678,1.86725,14080604.0
2008-12-17 19:20:00,1.86721,1.86769,1.86708,1.86769,4402929.0
2008-12-17 19:21:00,1.8682,1.86848,1.8682,1.86837,6000572.0
2008-12-17 19:22:00,1.86861,1.86951,1.86861,1.86951,3348525.0
2008-12-17 19:23:00,1.86947,1.86947,1.86859,1.86859,6747244.0
2008-12-17 19:24:00,1.86815,1.86815,1.86691,1.86691,9000609.0
2008-12-17 19:25:00,1.86655,1.86655,1.86498,1.86498,5010129.0
2008-12-17 19:26:00,1.86462,1.86485,1.8642,1.86485,12211709.0
2008-12-17 19:27:00,1.8649,1.86539,1.8649,1.86539,4634242.0
2008-12-17 19:28:00,1.86556,1.86556,1.86527,1.86528,13662187.0
2008-12-17 19:29:00,1.86541,1.86541,1.86433,1.86433,4573652.0
2008-12-17 19:30:00,1.86424,1.86424,1.86293,1.86304,15638843.0
2008-12-17 19:31:00,1.86254,1.86256,1.86209,1.86209,6752607.0
2008-12-17 19:32:00,1.86204,1.86204,1.86154,1.86154,9146383.0
2008-12-17 19:33:00,1.86142,1.86142,1.86099,1.86099,7678120.0
2008-12-17 19:34:00,1.86091,1.86091,1.86053,1.86053,8824833.0
2008-12-17 19:35:00,1.86044,1.86044,1.85994,1.85994,4361216.0
2008-12-17 19:36:00,1.85999,1.85999,1.85954,1.85954,6325663.0
2008-12-17 19:37:00,1.85943,1.85943,1.85917,1.85917,5558415.0
2008-12-17 19:38:00,1.85911,1.85911,1.85866,1.85866,6329162.0
2008-12-17 19:39:00,1.85847,1.8586,1.85795,1.8586,8839837.0
2008-12-17 19:40:00,1.85847,1.85847,1.8576,1.8576,6401865.0
2008-12-17 19:41:00,1.85735,1.85823,1.85731,1.85823,15812205.0
2008-12-17 19:42:00,1.8583,1.85876,1.8583,1.85876,8889880.0
2008-12-17 19:43:00,1.85889,1.85967,1.85883,1.85967,4946389.0
2008-12-17 19:44:00,1.85977,1.86001,1.85977,1.85978,22517948.0
2008-12-17 19:45:00,1.85955,1.85955,1.85825,1.85825,9516780.0
2008-12-17 19:46:00,1.85823,1.85823,1.85597,1.85597,4516782.0
2008-12-17 19:47:00,1.85581,1.85581,1.85528,1.8553,5028410.0
2008-12-17 19:48:00,1.85503,1.85548,1.8549,1.8549,7200708.0
2008-12-17 19:49:00,1.85467,1.85467,1.85437,1.85437,5570102.0
2008-12-17 19:50:00,1.85444,1.85484,1.8543,1.85484,7334380.0
2008-12-17 19:51:00,1.85524,1.85604,1.85521,1.85604,3927754.0
2008-12-17 19:52:00,1.85646,1.85689,1.85646,1.85689,5385502.0
2008-12-17 19:53:00,1.85652,1.85652,1.85548,1.85647,4674487.0
2008-12-17 19:54:00,1.85613,1.85613,1.85564,1.8559,8589679.0
2008-12-17 19:55:00,1.85624,1.85671,1.85624,1.85671,4033492.0
2008-12-17 19:56:00,1.85666,1.85747,1.85666,1.85716,9675605.0
2008-12-17 19:57:00,1.85704,1.85704,1.85669,1.85669,4767218.0
2008-12-17 19:58:00,1.85687,1.85796,1.85687,1.85796,18956225.0
2008-12-17 19:59:00,1.8584,1.85894,1.8584,1.85885,4624211.0
2008-12-17 20:00:00,1.85871,1.85885,1.85859,1.85876,3501931.0
2008-12-17 20:01:00,1.85884,1.859,1.85872,1.85899,3629157.0
2008-12-17 20:02:00,1.8591,1.85955,1.8591,1.85955,6213443.0
2008-12-17 20:03:00,1.85971,1.85996,1.85971,1.85996,4142209.0
2008-12-17 20:04:00,1.85999,1.85999,1.85903,1.85903,7219176.0
2008-12-17 20:05:00,1.85859,1.85859,1.85801,1.85845,8029657.0
2008-12-17 20:06:00,1.85851,1.85887,1.85851,1.85853,7949821.0
2008-12-17 20:07:00,1.85857,1.85901,1.85857,1.85895,6498188.0
2008-12-17 20:08:00,1.85918,1.85998,1.85918,1.85998,12197627.0
2008-12-17 20:09:00,1.86011,1.86046,1.86011,1.86046,3117408.0
2008-12-17 20:10:00,1.86043,1.86099,1.86043,1.86099,8965010.0
2008-12-17 20:11:00,1.86097,1.86131,1.86064,1.86064,9804084.0
2008-12-17 20:12:00,1.86054,1.8609,1.86039,1.8609,2571152.0
2008-12-17 20:13:00,1.86122,1.86164,1.86122,1.86164,3712768.0
2008-12-17 20:14:00,1.86161,1.86168,1.86157,1.86168,7519185.0
2008-12-17 20:15:00,1.86151,1.86151,1.86093,1.86101,13122523.0
2008-12-17 20:16:00,1.86095,1.86133,1.86082,1.86082,15485439.0
2008-12-17 20:17:00,1.8608,1.8608,1.86034,1.86035,3614953.0
2008-12-17 20:18:00,1.86023,1.86023,1.85972,1.85989,3783829.0
2008-12-17 20:19:00,1.85992,1.86014,1.85981,1.86014,3160353.0
2008-12-17 20:20:00,1.86019,1.86022,1.85994,1.85999,4646772.0
2008-12-17 20:21:00,1.85979,1.85979,1.8593,1.8593,5042775.0
2008-12-17 20:22:00,1.85924,1.85943,1.85924,1.85927,11150630.0
2008-12-17 20:23:00,1.85918,1.85928,1.85905,1.85928,4794766.0
2008-12-17 20:24:00,1.85965,1.8612,1.85965,1.8612,4049092.0
2008-12-17 20:25:00,1.8613,1.8613,1.86113,1.86113,3680698.0
2008-12-17 20:26:00,1.86088,1.86088,1.85959,1.85959,4485713.0
2008-12-17 20:27:00,1.85934,1.85934,1.85921,1.85928,6604460.0
2008-12-17 20:28:00,1.85937,1.86011,1.85937,1.85955,4837720.0
2008-12-17 20:29:00,1.85938,1.85938,1.85845,1.85845,8517024.0
2008-12-17 20:30:00,1.85839,1.85851,1.85816,1.85816,7171756.0
2008-12-17 20:31:00,1.85803,1.85869,1.85803,1.85869,10397240.0
2008-12-17 20:32:00,1.8592,1.86053,1.8592,1.86053,6855270.0
2008-12-17 20:33:00,1.86094,1.86173,1.86094,1.86173,9310716.0
2008-12-17 20:34:00,1.86177,1.86204,1.86177,1.86196,3648826.0
2008-12-17 20:35:00,1.86213,1.86269,1.86213,1.86268,5330690.0
2008-12-17 20:36:00,1.86283,1.86342,1.86283,1.86342,4770999.0
2008-12-17 20:37:00,1.86349,1.86395,1.86349,1.86395,6117759.0
2008-12-17 20:38:00,1.86402,1.86433,1.86402,1.86433,6827520.0
2008-12-17 20:39:00,1.86418,1.86419,1.86374,1.86401,9265765.0
2008-12-17 20:40:00,1.86375,1.86375,1.86328,1.86341,4805950.0
2008-12-17 20:41:00,1.86324,1.86324,1.86283,1.86283,6703008.0
2008-12-17 20:42:00,1.86265,1.86268,1.86199,1.86199,12395084.0
2008-12-17 20:43:00,1.86202,1.86291,1.86202,1.86291,6563734.0
2008-12-17 20:44:00,1.86253,1.86318,1.86253,1.86318,6077322.0
2008-12-17 20:45:00,1.86355,1.86382,1.86346,1.86346,6297547.0
2008-12-17 20:46:00,1.86332,1.86332,1.86162,1.86162,8455199.0
2008-12-17 20:47:00,1.86153,1.86153,1.86084,1.86092,11310238.0
2008-12-17 20:48:00,1.86086,1.86086,1.86039,1.86039,6341202.0
2008-12-17 20:49:00,1.86027,1.86027,1.85994,1.85994,16349725.0
2008-12-17 20:50:00,1.85988,1.85988,1.85957,1.85957,6223030.0
2008-12-17 20:51:00,1.85943,1.85943,1.85894,1.85894,11460134.0
2008-12-17 20:52:00,1.85889,1.85889,1.85842,1.85842,11099587.0
2008-12-17 20:53:00,1.8584,1.8584,1.85781,1.85781,12493377.0
2008-12-17 20:54:00,1.85785,1.85785,1.85744,1.85744,5366851.0
2008-12-17 20:55:00,1.85742,1.85742,1.85694,1.85694,4548562.0
2008-12-17 20:56:00,1.85689,1.85689,1.85646,1.85648,8448386.0
2008-12-17 20:57:00,1.85647,1.85647,1.85611,1.85611,7695928.0
2008-12-17 20:58:00,1.85612,1.85612,1.85558,1.85558,7818837.0
2008-12-17 20:59:00,1.85556,1.85556,1.85504,1.85504,9125329.0
2008-12-17 21:00:00,1.85495,1.85495,1.85437,1.85437,4431748.0
2008-12-17 21:01:00,1.85423,1.85423,1.85407,1.85422,3740274.0
2008-12-17 21:02:00,1.85413,1.85436,1.85413,1.85436,3623336.0
2008-12-17 21:03:00,1.85439,1.85441,1.85399,1.85399,5551271.0
2008-12-17 21:04:00,1.85382,1.85404,1.85382,1.85403,5235300.0
2008-12-17 21:05:00,1.85402,1.85402,1.85378,1.85381,7659688.0
2008-12-17 21:06:00,1.85386,1.85417,1.85386,1.85417,5073880.0
2008-12-17 21:07:00,1.85422,1.85427,1.85418,1.85421,2903995.0
2008-12-17 21:08:00,1.85404,1.85404,1.85319,1.85319,13196970.0
2008-12-17 21:09:00,1.85303,1.85303,1.85194,1.85194,6091706.0
2008-12-17 21:10:00,1.85188,1.85188,1.85148,1.85148,8161189.0
2008-12-17 21:11:00,1.85138,1.85138,1.85044,1.85044,3741562.0
2008-12-17 21:12:00,1.85071,1.85082,1.85005,1.85005,4975455.0
2008-12-17 21:13:00,1.85009,1.85063,1.84998,1.85063,7465609.0
2008-12-17 21:14:00,1.8506,1.85071,1.85044,1.85044,6416669.0
2008-12-17 21:15:00,1.8508,1.85182,1.8508,1.85182,3750711.0
2008-12-17 21:16:00,1.8519,1.85238,1.8519,1.85238,8997544.0
2008-12-17 21:17:00,1.85231,1.85273,1.85231,1.85273,3369316.0
2008-12-17 21:18:00,1.85275,1.85322,1.85275,1.85322,11138928.0
2008-12-17 21:19:00,1.85319,1.85382,1.85319,1.85331,3924250.0
2008-12-17 21:20:00,1.85308,1.85309,1.85288,1.85288,10726728.0
2008-12-17 21:21:00,1.85279,1.85279,1.8519,1.85222,11715535.0
2008-12-17 21:22:00,1.8521,1.8521,1.85055,1.85055,3265454.0
2008-12-17 21:23:00,1.85042,1.85042,1.84934,1.84949,7177051.0
2008-12-17 21:24:00,1.84962,1.85021,1.8495,1.85021,5901876.0
2008-12-17 21:25:00,1.85054,1.85126,1.85054,1.85126,8284968.0
2008-12-17 21:26:00,1.85127,1.85184,1.85127,1.85184,11034688.0
2008-12-17 21:27:00,1.85176,1.85216,1.85176,1.85216,2582285.0
2008-12-17 21:28:00,1.85216,1.85264,1.85216,1.85264,3839677.0
2008-12-17 21:29:00,1.85274,1.85314,1.85271,1.85314,9982445.0
2008-12-17 21:30:00,1.85333,1.85341,1.85289,1.85289,4546308.0
2008-12-17 21:31:00,1.85291,1.85381,1.85291,1.85381,3816108.0
2008-12-17 21:32:00,1.85401,1.8551,1.85401,1.8551,9088826.0
2008-12-17 21:33:00,1.85526,1.85654,1.85526,1.85654,12968258.0
2008-12-17 21:34:00,1.85669,1.85806,1.85669,1.85782,26502827.0
2008-12-17 21:35:00,1.85767,1.85767,1.8568,1.8568,2909281.0
2008-12-17 21:36:00,1.85646,1.85646,1.85592,1.85592,6462028.0
2008-12-17 21:37:00,1.85563,1.85563,1.8549,1.8549,6047837.0
2008-12-17 21:38:00,1.85491,1.85528,1.85491,1.85502,7476874.0
2008-12-17 21:39:00,1.85485,1.85485,1.85448,1.85452,6021939.0
2008-12-17 21:40:00,1.85466,1.85542,1.85466,1.85542,3378963.0
2008-12-17 21:41:00,1.85544,1.85588,1.85544,1.85584,6192231.0
2008-12-17 21:42:00,1.85605,1.85688,1.85605,1.85688,3360035.0
2008-12-17 21:43:00,1.85694,1.85694,1.85671,1.85682,4404901.0
2008-12-17 21:44:00,1.8567,1.85672,1.85634,1.85634,6763092.0
2008-12-17 21:45:00,1.85617,1.85617,1.85587,1.85605,5290834.0
2008-12-17 21:46:00,1.856,1.856,1.85505,1.85505,8366177.0
2008-12-17 21:47:00,1.85489,1.85489,1.8536,1.8536,14481547.0
2008-12-17 21:48:00,1.85334,1.85341,1.85304,1.85341,4541244.0
2008-12-17 21:49:00,1.85362,1.85381,1.85356,1.85365,11394863.0
2008-12-17 21:50:00,1.85382,1.85493,1.85382,1.85454,7353168.0
2008-12-17 21:51:00,1.85431,1.85431,1.85394,1.85414,8613900.0
2008-12-17 21:52:00,1.85404,1.8542,1.85389,1.85416,12032789.0
2008-12-17 21:53:00,1.85369,1.85369,1.85315,1.85315,9115872.0
2008-12-17 21:54:00,1.85291,1.85301,1.85182,1.85182,7555777.0
2008-12-17 21:55:00,1.85194,1.85295,1.85194,1.8529,11246796.0
2008-12-17 21:56:00,1.85264,1.85264,1.85227,1.85256,10474207.0
2008-12-17 21:57:00,1.85263,1.85295,1.85262,1.85277,7237506.0
2008-12-17 21:58:00,1.85272,1.85272,1.8525,1.85254,11393640.0
2008-12-17 21:59:00,1.85267,1.8538,1.85267,1.8538,10252669.0
2008-12-17 22:00:00,1.8541,1.8541,1.85336,1.85389,6356106.0
2008-12-17 22:01:00,1.85365,1.85365,1.85262,1.85262,3173354.0
2008-12-17 22:02:00,1.85244,1.85254,1.85191,1.85244,12901517.0
2008-12-17 22:03:00,1.85257,1.85357,1.85257,1.85357,2678525.0
2008-12-17 22:04:00,1.85351,1.85394,1.85351,1.85394,8858852.0
2008-12-17 22:05:00,1.85408,1.85485,1.85408,1.85485,10618232.0
2008-12-17 22:06:00,1.85478,1.8561,1.85478,1.8561,6272645.0
2008-12-17 22:07:00,1.85646,1.85705,1.85646,1.85705,11884538.0
2008-12-17 22:08:00,1.85708,1.85714,1.85695,1.85706,8655798.0
2008-12-17 22:09:00,1.85717,1.85717,1.85689,1.85714,14631494.0
2008-12-17 22:10:00,1.8572,1.85786,1.8572,1.85786,11266508.0
2008-12-17 22:11:00,1.85802,1.85802,1.85774,1.85784,5464860.0
2008-12-17 22:12:00,1.85779,1.85779,1.85733,1.85759,6451715.0
2008-12-17 22:13:00,1.85767,1.85776,1.8576,1.8576,17715382.0
2008-12-17 22:14:00,1.8573,1.8573,1.856,1.856,3184644.0
2008-12-17 22:15:00,1.85557,1.85557,1.85454,1.85454,5716710.0
2008-12-17 22:16:00,1.85422,1.85422,1.85384,1.85404,6749247.0
2008-12-17 22:17:00,1.85407,1.85415,1.85326,1.85326,10042037.0
2008-12-17 22:18:00,1.85293,1.85353,1.85285,1.85353,5532461.0
2008-12-17 22:19:00,1.85368,1.8541,1.85357,1.8541,9486025.0
2008-12-17 22:20:00,1.8542,1.85483,1.8542,1.85483,5297185.0
2008-12-17 22:21:00,1.85493,1.85526,1.85493,1.85526,9827770.0
2008-12-17 22:22:00,1.85536,1.85596,1.85497,1.85558,9740599.0
2008-12-17 22:23:00,1.8554,1.8554,1.85518,1.8553,9017940.0
2008-12-17 22:24:00,1.85536,1.85554,1.85534,1.8555,5146108.0
2008-12-17 22:25:00,1.85564,1.85589,1.85564,1.85578,13745840.0
2008-12-17 22:26:00,1.85549,1.85549,1.85522,1.8553,4715463.0
2008-12-17 22:27:00,1.85552,1.85598,1.85552,1.85598,6885727.0
2008-12-17 22:28:00,1.8561,1.85707,1.8561,1.85707,12313860.0
2008-12-17 22:29:00,1.85718,1.85722,1.85716,1.85716,9153112.0
2008-12-17 22:30:00,1.85707,1.85745,1.85707,1.85745,8434273.0
2008-12-17 22:31:00,1.85787,1.85836,1.85787,1.85801,6613568.0
2008-12-17 22:32:00,1.85795,1.85798,1.85785,1.85794,9833876.0
2008-12-17 22:33:00,1.85789,1.85793,1.85763,1.85763,10905724.0
2008-12-17 22:34:00,1.85759,1.85763,1.85721,1.85763,10207139.0
2008-12-17 22:35:00,1.8582,1.8586,1.8582,1.85854,6653678.0
2008-12-17 22:36:00,1.85846,1.85874,1.85836,1.85874,10253777.0
2008-12-17 22:37:00,1.85893,1.85893,1.85875,1.85879,3853137.0
2008-12-17 22:38:00,1.85886,1.85887,1.85865,1.85876,7255007.0
2008-12-17 22:39:00,1.85866,1.85883,1.8585,1.8585,4376098.0
2008-12-17 22:40:00,1.85853,1.85853,1.85824,1.85842,10124211.0
2008-12-17 22:41:00,1.85818,1.85824,1.85806,1.85814,9569456.0
2008-12-17 22:42:00,1.85795,1.85795,1.85719,1.85719,6313169.0
2008-12-17 22:43:00,1.85704,1.85704,1.85651,1.85651,6360746.0
2008-12-17 22:44:00,1.85639,1.85649,1.8562,1.85649,5078578.0
2008-12-17 22:45:00,1.85656,1.8566,1.85656,1.85656,4566103.0
2008-12-17 22:46:00,1.85647,1.8568,1.85641,1.8568,23425093.0
2008-12-17 22:47:00,1.85653,1.85707,1.85588,1.85707,4622533.0
2008-12-17 22:48:00,1.85749,1.8581,1.85749,1.85774,7893978.0
2008-12-17 22:49:00,1.85761,1.85761,1.85719,1.85719,10905491.0
2008-12-17 22:50:00,1.8572,1.85743,1.8572,1.8573,2687275.0
2008-12-17 22:51:00,1.85732,1.85732,1.85681,1.85681,9236784.0
2008-12-17 22:52:00,1.85677,1.85677,1.85636,1.85636,6260490.0
2008-12-17 22:53:00,1.85643,1.85682,1.85643,1.85673,6588105.0
2008-12-17 22:54:00,1.85667,1.85686,1.85667,1.85686,5724585.0
2008-12-17 22:55:00,1.85686,1.85686,1.85626,1.85627,4594223.0
2008-12-17 22:56:00,1.85642,1.85659,1.85629,1.8563,11916023.0
2008-12-17 22:57:00,1.85611,1.85612,1.85489,1.85489,8585853.0
2008-12-17 22:58:00,1.85472,1.85472,1.85426,1.85434,3315511.0
2008-12-17 22:59:00,1.85423,1.85423,1.85379,1.85379,1989891.0
2008-12-17 23:00:00,1.85388,1.85398,1.85378,1.8538,12966521.0
2008-12-17 23:01:00,1.8537,1.8537,1.85324,1.85324,21332582.0
2008-12-17 23:02:00,1.85328,1.85328,1.85306,1.85306,5884888.0
2008-12-17 23:03:00,1.85357,1.85467,1.85357,1.85467,7704347.0
2008-12-17 23:04:00,1.85456,1.85463,1.8544,1.8544,6217331.0
2008-12-17 23:05:00,1.85457,1.85482,1.85333,1.85482,9470967.0
2008-12-17 23:06:00,1.85474,1.85474,1.8545,1.8545,5537300.0
2008-12-17 23:07:00,1.85455,1.85482,1.85455,1.85482,7080905.0
2008-12-17 23:08:00,1.85486,1.85488,1.85458,1.85458,5121682.0
2008-12-17 23:09:00,1.85445,1.85445,1.85422,1.85424,4052709.0
2008-12-17 23:10:00,1.85431,1.85449,1.85425,1.85449,7090100.0
2008-12-17 23:11:00,1.85449,1.85507,1.85449,1.85507,2507981.0
2008-12-17 23:12:00,1.85526,1.85555,1.85526,1.85555,2490865.0
2008-12-17 23:13:00,1.85594,1.85622,1.85594,1.85622,15014471.0
2008-12-17 23:14:00,1.85632,1.85649,1.85632,1.85645,5767754.0
2008-12-17 23:15:00,1.85653,1.85657,1.85638,1.8564,5399450.0
2008-12-17 23:16:00,1.85613,1.85613,1.85512,1.85512,3877837.0
2008-12-17 23:17:00,1.85492,1.85492,1.85437,1.85444,6152541.0
2008-12-17 23:18:00,1.85429,1.8543,1.8542,1.8542,2894273.0
2008-12-17 23:19:00,1.8539,1.85409,1.85379,1.85379,12618668.0
2008-12-17 23:20:00,1.85368,1.85368,1.85361,1.85365,3471240.0
2008-12-17 23:21:00,1.85352,1.85352,1.8529,1.8529,4078255.0
2008-12-17 23:22:00,1.85286,1.85305,1.85238,1.85238,10933806.0
2008-12-17 23:23:00,1.85206,1.85206,1.85092,1.85092,1952258.0
2008-12-17 23:24:00,1.85083,1.85086,1.85041,1.85066,7306499.0
2008-12-17 23:25:00,1.85071,1.85082,1.85046,1.85082,6632180.0
2008-12-17 23:26:00,1.85084,1.85084,1.85017,1.85017,3328481.0
2008-12-17 23:27:00,1.85,1.85008,1.84971,1.85008,4910788.0
2008-12-17 23:28:00,1.85051,1.85134,1.85051,1.85134,5200605.0
2008-12-17 23:29:00,1.85153,1.85153,1.85063,1.85063,8134933.0
2008-12-17 23:30:00,1.85025,1.85025,1.84957,1.84957,7794841.0
2008-12-17 23:31:00,1.85005,1.85005,1.84995,1.84995,3653012.0
2008-12-17 23:32:00,1.84977,1.84979,1.84968,1.84971,5137015.0
2008-12-17 23:33:00,1.8497,1.84994,1.8497,1.84994,11171504.0
2008-12-17 23:34:00,1.85002,1.85052,1.85002,1.85052,7577519.0
2008-12-17 23:35:00,1.85054,1.85054,1.85042,1.85042,6769651.0
2008-12-17 23:36:00,1.85039,1.85039,1.84983,1.84983,2322237.0
2008-12-17 23:37:00,1.8498,1.85054,1.8498,1.85054,6935109.0
2008-12-17 23:38:00,1.85083,1.85093,1.85083,1.85084,9088147.0
2008-12-17 23:39:00,1.85081,1.85184,1.85081,1.85162,2665077.0
2008-12-17 23:40:00,1.85134,1.85134,1.85049,1.85049,12829054.0
2008-12-17 23:41:00,1.85035,1.85035,1.85011,1.85019,5354410.0
2008-12-17 23:42:00,1.85014,1.85027,1.84996,1.85027,5522467.0
2008-12-17 23:43:00,1.85023,1.85094,1.85023,1.85076,5178340.0
2008-12-17 23:44:00,1.85077,1.8508,1.85059,1.8508,3856722.0
2008-12-17 23:45:00,1.85082,1.85152,1.85073,1.85152,5937599.0
2008-12-17 23:46:00,1.85166,1.85166,1.85103,1.85103,6485356.0
2008-12-17 23:47:00,1.85056,1.85056,1.85014,1.85014,7938988.0
2008-12-17 23:48:00,1.84983,1.84983,1.84909,1.84909,4226932.0
2008-12-17 23:49:00,1.84896,1.84896,1.8485,1.8486,15924544.0
2008-12-17 23:50:00,1.84862,1.84862,1.84829,1.84845,12577827.0
2008-12-17 23:51:00,1.84844,1.8485,1.8483,1.84832,7814509.0
2008-12-17 23:52:00,1.84815,1.84831,1.84796,1.84831,8038781.0
2008-12-17 23:53:00,1.84838,1.84838,1.8483,1.84833,5199943.0
2008-12-17 23:54:00,1.84843,1.84933,1.84843,1.84933,10475222.0
2008-12-17 23:55:00,1.84916,1.84916,1.84903,1.84904,5727757.0
2008-12-17 23:56:00,1.84912,1.84929,1.84912,1.84929,4717075.0
2008-12-17 23:57:00,1.84947,1.85021,1.84947,1.85021,5031423.0
2008-12-17 23:58:00,1.8502,1.8502,1.84959,1.84959,14302500.0
2008-12-17 23:59:00,1.84962,1.84975,1.84961,1.84975,8834852.0
2008-12-18 00:00:00,1.84973,1.8499,1.84973,1.84989,18111968.0
2008-12-18 00:01:00,1.84999,1.84999,1.84925,1.84925,4377429.0
2008-12-18 00:02:00,1.84895,1.84935,1.84895,1.84935,5896536.0
2008-12-18 00:03:00,1.84934,1.84979,1.84934,1.84979,4267888.0
2008-12-18 00:04:00,1.85026,1.85026,1.84979,1.84979,2938222.0
2008-12-18 00:05:00,1.84954,1.84954,1.84924,1.84924,7221403.0
2008-12-18 00:06:00,1.84922,1.84981,1.84898,1.84981,6098190.0
2008-12-18 00:07:00,1.84979,1.84979,1.8492,1.8492,4356549.0
2008-12-18 00:08:00,1.84908,1.84908,1.84837,1.84837,7623928.0
2008-12-18 00:09:00,1.84869,1.84929,1.84869,1.84929,8850546.0
2008-12-18 00:10:00,1.84943,1.84955,1.84943,1.84951,5559769.0
2008-12-18 00:11:00,1.84955,1.8501,1.84948,1.8501,8430268.0
2008-12-18 00:12:00,1.8499,1.8499,1.84949,1.84949,4195631.0
2008-12-18 00:13:00,1.8494,1.8494,1.84888,1.84888,13496051.0
2008-12-18 00:14:00,1.84875,1.84888,1.84869,1.84881,2551872.0
2008-12-18 00:15:00,1.84889,1.84914,1.84886,1.84914,5254100.0
2008-12-18 00:16:00,1.84911,1.84937,1.84911,1.84936,2954563.0
2008-12-18 00:17:00,1.84973,1.84998,1.84973,1.84995,5869377.0
2008-12-18 00:18:00,1.84987,1.84987,1.84958,1.84958,3327956.0
2008-12-18 00:19:00,1.84931,1.84931,1.84889,1.84903,8191506.0
2008-12-18 00:20:00,1.849,1.84918,1.84893,1.84918,4351878.0
2008-12-18 00:21:00,1.84931,1.84946,1.84931,1.84946,12022720.0
2008-12-18 00:22:00,1.84951,1.84976,1.84933,1.84933,8726245.0
2008-12-18 00:23:00,1.84927,1.84952,1.8488,1.84952,10497097.0
2008-12-18 00:24:00,1.84953,1.84953,1.8494,1.8494,6648499.0
2008-12-18 00:25:00,1.84974,1.84997,1.84974,1.84985,4056738.0
2008-12-18 00:26:00,1.84963,1.84963,1.84928,1.84928,12857545.0
2008-12-18 00:27:00,1.849,1.84901,1.84875,1.84875,2687062.0
2008-12-18 00:28:00,1.84875,1.84901,1.84875,1.84899,7630580.0
2008-12-18 00:29:00,1.84899,1.84899,1.84872,1.84876,5424700.0
2008-12-18 00:30:00,1.84888,1.84902,1.84861,1.84861,8271750.0
2008-12-18 00:31:00,1.84854,1.84854,1.84823,1.84823,9564828.0
2008-12-18 00:32:00,1.84809,1.84809,1.84726,1.84726,3163503.0
2008-12-18 00:33:00,1.84717,1.84776,1.84717,1.84776,8489442.0
2008-12-18 00:34:00,1.84802,1.84836,1.84802,1.84836,5261212.0
2008-12-18 00:35:00,1.8481,1.8484,1.8481,1.8484,12081712.0
2008-12-18 00:36:00,1.84836,1.84836,1.84821,1.84821,2549568.0
2008-12-18 00:37:00,1.84816,1.84819,1.84774,1.84774,6486884.0
2008-12-18 00:38:00,1.84756,1.84756,1.84692,1.84692,9764629.0
2008-12-18 00:39:00,1.84703,1.84715,1.84695,1.84715,5514781.0
2008-12-18 00:40:00,1.8473,1.84792,1.8473,1.84792,3888785.0
2008-12-18 00:41:00,1.84798,1.84798,1.84775,1.84784,3953684.0
2008-12-18 00:42:00,1.84788,1.84788,1.8477,1.84772,3151564.0
2008-12-18 00:43:00,1.84719,1.84728,1.84704,1.84705,9156260.0
2008-12-18 00:44:00,1.84677,1.84677,1.84593,1.84593,4133184.0
2008-12-18 00:45:00,1.84598,1.84656,1.84598,1.84651,5145073.0
2008-12-18 00:46:00,1.84657,1.84687,1.84657,1.84687,2765753.0
2008-12-18 00:47:00,1.84703,1.84751,1.84703,1.84751,1835861.0
2008-12-18 00:48:00,1.84749,1.84786,1.84749,1.84786,3840974.0
2008-12-18 00:49:00,1.84786,1.84796,1.8478,1.84796,13007901.0
2008-12-18 00:50:00,1.8479,1.84804,1.84783,1.84804,4929067.0
2008-12-18 00:51:00,1.84809,1.84843,1.84796,1.84796,8902983.0
2008-12-18 00:52:00,1.84772,1.84772,1.84745,1.84754,10292403.0
2008-12-18 00:53:00,1.84754,1.84783,1.84729,1.84783,2928543.0
2008-12-18 00:54:00,1.84825,1.8485,1.84789,1.84789,5808549.0
2008-12-18 00:55:00,1.84774,1.84774,1.84749,1.84749,12485816.0
2008-12-18 00:56:00,1.8477,1.84809,1.84758,1.84809,12044062.0
2008-12-18 00:57:00,1.8485,1.84938,1.8485,1.84938,11170023.0
2008-12-18 00:58:00,1.84947,1.84947,1.84839,1.84839,18462936.0
2008-12-18 00:59:00,1.84809,1.84809,1.84761,1.84762,8271532.0
2008-12-18 01:00:00,1.84762,1.84798,1.84746,1.84746,9845919.0
2008-12-18 01:01:00,1.84743,1.84771,1.84743,1.84771,9742354.0
2008-12-18 01:02:00,1.848,1.84883,1.848,1.84883,4994714.0
2008-12-18 01:03:00,1.84878,1.84878,1.84703,1.84703,6595724.0
2008-12-18 01:04:00,1.84671,1.84671,1.84636,1.84636,6956956.0
2008-12-18 01:05:00,1.8464,1.84645,1.84615,1.84615,7655204.0
2008-12-18 01:06:00,1.84598,1.84598,1.84471,1.84471,3691498.0
2008-12-18 01:07:00,1.84471,1.84472,1.84457,1.84463,8561877.0
2008-12-18 01:08:00,1.84465,1.84473,1.84456,1.84473,11264654.0
2008-12-18 01:09:00,1.8448,1.84555,1.8448,1.84555,6500562.0
2008-12-18 01:10:00,1.84586,1.84623,1.84461,1.84623,9233091.0
2008-12-18 01:11:00,1.8464,1.84664,1.8464,1.84659,4684186.0
2008-12-18 01:12:00,1.84671,1.84696,1.84671,1.84688,3134489.0
2008-12-18 01:13:00,1.84691,1.84707,1.84676,1.84707,15673361.0
2008-12-18 01:14:00,1.84718,1.84729,1.8471,1.8471,5875384.0
2008-12-18 01:15:00,1.84723,1.84741,1.84719,1.84724,8718845.0
2008-12-18 01:16:00,1.84723,1.84732,1.84719,1.84726,4443109.0
2008-12-18 01:17:00,1.84724,1.84746,1.84716,1.84746,20894153.0
2008-12-18 01:18:00,1.84763,1.84781,1.8475,1.8475,5302556.0
2008-12-18 01:19:00,1.84706,1.84706,1.84589,1.84589,2922367.0
2008-12-18 01:20:00,1.8456,1.84595,1.8455,1.84595,6341214.0
2008-12-18 01:21:00,1.84611,1.84664,1.84611,1.84655,3783508.0
2008-12-18 01:22:00,1.84648,1.84652,1.84607,1.84607,1890726.0
2008-12-18 01:23:00,1.84589,1.84589,1.84568,1.84579,11199790.0
2008-12-18 01:24:00,1.84582,1.84618,1.84575,1.84606,7665003.0
2008-12-18 01:25:00,1.84595,1.84595,1.84565,1.84589,12837870.0
2008-12-18 01:26:00,1.84618,1.84652,1.84618,1.84652,6950191.0
2008-12-18 01:27:00,1.84669,1.84708,1.84669,1.84698,7982950.0
2008-12-18 01:28:00,1.84716,1.84742,1.84716,1.84742,5601116.0
2008-12-18 01:29:00,1.84748,1.84785,1.84748,1.84785,7726819.0
2008-12-18 01:30:00,1.84791,1.84823,1.84767,1.84823,8012918.0
2008-12-18 01:31:00,1.84842,1.84875,1.84825,1.84875,3086022.0
2008-12-18 01:32:00,1.84882,1.84911,1.84882,1.84899,12692942.0
2008-12-18 01:33:00,1.84889,1.84889,1.84825,1.84825,4665056.0
2008-12-18 01:34:00,1.84798,1.84798,1.84753,1.84753,7241875.0
2008-12-18 01:35:00,1.84751,1.84791,1.84733,1.84791,10924160.0
2008-12-18 01:36:00,1.84773,1.84795,1.84702,1.84702,10021846.0
2008-12-18 01:37:00,1.84674,1.84674,1.84609,1.84609,8508592.0
2008-12-18 01:38:00,1.84601,1.84601,1.84568,1.84587,6872529.0
2008-12-18 01:39:00,1.84583,1.84583,1.84564,1.84571,8762397.0
2008-12-18 01:40:00,1.84557,1.84557,1.84544,1.84552,5189344.0
2008-12-18 01:41:00,1.84551,1.84562,1.84532,1.84532,9682347.0
2008-12-18 01:42:00,1.84562,1.84596,1.84562,1.84566,10300214.0
2008-12-18 01:43:00,1.84565,1.84586,1.8454,1.84572,11264705.0
2008-12-18 01:44:00,1.84586,1.84602,1.84556,1.84556,7607691.0
2008-12-18 01:45:00,1.84541,1.84554,1.84515,1.84547,9126493.0
2008-12-18 01:46:00,1.84545,1.84576,1.84515,1.84576,4625890.0
2008-12-18 01:47:00,1.84589,1.84628,1.84589,1.84627,13814045.0
2008-12-18 01:48:00,1.84626,1.84681,1.84626,1.84681,7975782.0
2008-12-18 01:49:00,1.84705,1.84755,1.84705,1.84755,5114439.0
2008-12-18 01:50:00,1.84768,1.84768,1.84751,1.84751,3898902.0
2008-12-18 01:51:00,1.84746,1.84793,1.8471,1.84793,10344402.0
2008-12-18 01:52:00,1.84802,1.84819,1.84797,1.84808,6562967.0
2008-12-18 01:53:00,1.84812,1.84812,1.84778,1.84778,11452126.0
2008-12-18 01:54:00,1.84773,1.84786,1.84765,1.84786,5693672.0
2008-12-18 01:55:00,1.84784,1.84791,1.84779,1.8479,4108027.0
2008-12-18 01:56:00,1.84794,1.84794,1.84747,1.84794,7970194.0
2008-12-18 01:57:00,1.84791,1.84791,1.84772,1.84775,8431244.0
2008-12-18 01:58:00,1.84776,1.84804,1.84763,1.84804,3556914.0
2008-12-18 01:59:00,1.84794,1.84806,1.84774,1.84806,14943398.0
2008-12-18 02:00:00,1.8478,1.8478,1.84748,1.84756,14393562.0
2008-12-18 02:01:00,1.84773,1.84775,1.84765,1.84768,3259933.0
2008-12-18 02:02:00,1.84751,1.84751,1.84714,1.84714,8181698.0
2008-12-18 02:03:00,1.84704,1.84704,1.84638,1.84688,8838096.0
2008-12-18 02:04:00,1.84689,1.84704,1.84689,1.84696,3843948.0
2008-12-18 02:05:00,1.84679,1.84679,1.84603,1.84642,6007250.0
2008-12-18 02:06:00,1.84657,1.84675,1.84648,1.84675,11900789.0
2008-12-18 02:07:00,1.84656,1.84659,1.84624,1.84637,6678507.0
2008-12-18 02:08:00,1.84634,1.84634,1.84606,1.8462,10228817.0
2008-12-18 02:09:00,1.84598,1.84608,1.84554,1.84608,4081336.0
2008-12-18 02:10:00,1.84615,1.84636,1.84615,1.84629,4659230.0
2008-12-18 02:11:00,1.84626,1.84626,1.84599,1.84599,7935311.0
2008-12-18 02:12:00,1.84599,1.84608,1.84593,1.84604,13000231.0
2008-12-18 02:13:00,1.84625,1.84658,1.84625,1.84658,4907587.0
2008-12-18 02:14:00,1.84655,1.84655,1.84645,1.84651,5905847.0
2008-12-18 02:15:00,1.84658,1.84715,1.84658,1.84715,8125272.0
2008-12-18 02:16:00,1.84724,1.84724,1.84625,1.84645,10903790.0
2008-12-18 02:17:00,1.84646,1.84646,1.84607,1.84609,10085395.0
2008-12-18 02:18:00,1.84584,1.84628,1.84584,1.84628,8956842.0
2008-12-18 02:19:00,1.84628,1.84628,1.8461,1.8461,5175820.0
2008-12-18 02:20:00,1.84608,1.84608,1.84595,1.84595,9100950.0
2008-12-18 02:21:00,1.84603,1.8462,1.84599,1.8462,6852656.0
2008-12-18 02:22:00,1.84612,1.84632,1.84608,1.84632,1968871.0
2008-12-18 02:23:00,1.84625,1.84625,1.84616,1.84616,10286202.0
2008-12-18 02:24:00,1.84618,1.84629,1.84598,1.8462,10786096.0
2008-12-18 02:25:00,1.84619,1.84637,1.84619,1.84628,7013242.0
2008-12-18 02:26:00,1.84638,1.84652,1.84637,1.84652,5102325.0
2008-12-18 02:27:00,1.84635,1.84651,1.84635,1.84641,13699884.0
2008-12-18 02:28:00,1.84635,1.84635,1.84574,1.84605,3200935.0
2008-12-18 02:29:00,1.84631,1.8468,1.84631,1.8468,8823828.0
2008-12-18 02:30:00,1.84684,1.84732,1.84684,1.84732,5514699.0
2008-12-18 02:31:00,1.84748,1.84778,1.84745,1.84759,5184779.0
2008-12-18 02:32:00,1.84767,1.84809,1.84767,1.84804,7878171.0
2008-12-18 02:33:00,1.84809,1.84832,1.84804,1.84804,7125478.0
2008-12-18 02:34:00,1.84793,1.84797,1.84781,1.84781,14013613.0
2008-12-18 02:35:00,1.8477,1.84784,1.8477,1.84778,3920510.0
2008-12-18 02:36:00,1.84783,1.84799,1.84765,1.84799,11597587.0
2008-12-18 02:37:00,1.84805,1.84818,1.84805,1.84818,1863150.0
2008-12-18 02:38:00,1.84813,1.84822,1.84808,1.84809,4057381.0
2008-12-18 02:39:00,1.84832,1.84876,1.84832,1.84876,5987926.0
2008-12-18 02:40:00,1.84884,1.84888,1.84873,1.84888,2828462.0
2008-12-18 02:41:00,1.84907,1.8495,1.84907,1.8495,5288278.0
2008-12-18 02:42:00,1.84948,1.85157,1.84948,1.85157,20908789.0
2008-12-18 02:43:00,1.85178,1.85178,1.85058,1.85058,4240416.0
2008-12-18 02:44:00,1.8503,1.85038,1.85025,1.85026,8510342.0
2008-12-18 02:45:00,1.84995,1.85005,1.8496,1.8497,6514452.0
2008-12-18 02:46:00,1.84967,1.84999,1.84967,1.84968,16304338.0
2008-12-18 02:47:00,1.8494,1.8495,1.84896,1.84896,3395245.0
2008-12-18 02:48:00,1.84887,1.84914,1.84879,1.84914,4407817.0
2008-12-18 02:49:00,1.84914,1.84947,1.84762,1.84947,9854938.0
2008-12-18 02:50:00,1.84965,1.84969,1.84946,1.84946,6028528.0
2008-12-18 02:51:00,1.84931,1.84936,1.84906,1.84936,10581116.0
2008-12-18 02:52:00,1.84942,1.84969,1.84942,1.84969,8041587.0
2008-12-18 02:53:00,1.84976,1.84996,1.84968,1.84968,3401363.0
2008-12-18 02:54:00,1.84934,1.84934,1.84883,1.84889,7321351.0
2008-12-18 02:55:00,1.84875,1.84911,1.84875,1.849,6616220.0
2008-12-18 02:56:00,1.84899,1.84899,1.84857,1.84857,6878427.0
2008-12-18 02:57:00,1.84815,1.84815,1.84751,1.84751,4609370.0
2008-12-18 02:58:00,1.84743,1.848,1.84743,1.848,10820027.0
2008-12-18 02:59:00,1.84833,1.84912,1.84833,1.84912,10527017.0
2008-12-18 03:00:00,1.84924,1.84924,1.8489,1.8489,7551152.0
2008-12-18 03:01:00,1.84874,1.84916,1.84874,1.84916,18345524.0
2008-12-18 03:02:00,1.84935,1.84966,1.84935,1.84966,11491793.0
2008-12-18 03:03:00,1.84961,1.84961,1.84932,1.84944,11348405.0
2008-12-18 03:04:00,1.84927,1.84936,1.8488,1.8488,12427410.0
2008-12-18 03:05:00,1.84862,1.84891,1.84858,1.84884,6443205.0
2008-12-18 03:06:00,1.84861,1.84861,1.84791,1.84791,3005176.0
2008-12-18 03:07:00,1.84768,1.84768,1.84733,1.84739,9654255.0
2008-12-18 03:08:00,1.84743,1.84745,1.84716,1.84719,8383224.0
2008-12-18 03:09:00,1.84716,1.84743,1.84716,1.84742,4616529.0
2008-12-18 03:10:00,1.84739,1.84739,1.84706,1.84734,13613711.0
2008-12-18 03:11:00,1.84716,1.84716,1.84609,1.84609,4028291.0
2008-12-18 03:12:00,1.84595,1.84595,1.84539,1.84541,1847873.0
2008-12-18 03:13:00,1.8455,1.84575,1.8455,1.84553,2813584.0
2008-12-18 03:14:00,1.84535,1.84581,1.84533,1.84581,5515138.0
2008-12-18 03:15:00,1.84594,1.84607,1.84594,1.84607,4233087.0
2008-12-18 03:16:00,1.84598,1.84598,1.8453,1.8453,9234754.0
2008-12-18 03:17:00,1.84565,1.84573,1.84557,1.84573,2974576.0
2008-12-18 03:18:00,1.8457,1.84572,1.84562,1.84572,4070928.0
2008-12-18 03:19:00,1.84565,1.84565,1.84552,1.84558,4001629.0
2008-12-18 03:20:00,1.84557,1.84557,1.84539,1.84539,5646341.0
2008-12-18 03:21:00,1.84527,1.84553,1.84527,1.84553,10127183.0
2008-12-18 03:22:00,1.84536,1.84536,1.84469,1.84491,6814670.0
2008-12-18 03:23:00,1.84504,1.84552,1.84504,1.84552,2721280.0
2008-12-18 03:24:00,1.84554,1.84581,1.84554,1.84559,12079295.0
2008-12-18 03:25:00,1.84583,1.84588,1.84563,1.84563,5768240.0
2008-12-18 03:26:00,1.84547,1.84558,1.84547,1.84556,8238178.0
2008-12-18 03:27:00,1.8455,1.8455,1.84525,1.84537,3180677.0
2008-12-18 03:28:00,1.84526,1.84565,1.84526,1.84565,9751075.0
2008-12-18 03:29:00,1.84575,1.84592,1.84575,1.84575,8385795.0
2008-12-18 03:30:00,1.8457,1.84588,1.8457,1.84585,5462390.0
2008-12-18 03:31:00,1.84563,1.84575,1.84544,1.84575,7280392.0
2008-12-18 03:32:00,1.84575,1.84575,1.84557,1.8456,2819286.0
2008-12-18 03:33:00,1.84588,1.84604,1.84588,1.84596,12248780.0
2008-12-18 03:34:00,1.84587,1.84613,1.84587,1.84613,3767052.0
2008-12-18 03:35:00,1.84593,1.84595,1.84563,1.84563,6268030.0
2008-12-18 03:36:00,1.84557,1.84557,1.84487,1.84529,9562811.0
2008-12-18 03:37:00,1.84526,1.84542,1.84519,1.84519,9388107.0
2008-12-18 03:38:00,1.84519,1.84555,1.84519,1.84555,11640899.0
2008-12-18 03:39:00,1.84548,1.84561,1.8453,1.84561,4108645.0
2008-12-18 03:40:00,1.84573,1.84574,1.84504,1.84509,7642755.0
2008-12-18 03:41:00,1.84545,1.84593,1.84545,1.84568,3422415.0
2008-12-18 03:42:00,1.84572,1.84616,1.84572,1.84616,6320673.0
2008-12-18 03:43:00,1.8463,1.84654,1.8463,1.84654,3212530.0
2008-12-18 03:44:00,1.84625,1.84627,1.84573,1.84626,4824701.0
2008-12-18 03:45:00,1.84636,1.84641,1.84603,1.84603,2086521.0
2008-12-18 03:46:00,1.84588,1.84602,1.84585,1.84585,12275832.0
2008-12-18 03:47:00,1.84571,1.84585,1.84513,1.84513,3970126.0
2008-12-18 03:48:00,1.8454,1.8459,1.8454,1.8459,7663880.0
2008-12-18 03:49:00,1.84588,1.84588,1.84511,1.84511,5140317.0
2008-12-18 03:50:00,1.84522,1.84522,1.84465,1.84465,8912039.0
2008-12-18 03:51:00,1.84454,1.84455,1.84437,1.84454,7478837.0
2008-12-18 03:52:00,1.84461,1.84471,1.84461,1.84471,4418855.0
2008-12-18 03:54:00,1.84473,1.84482,1.84464,1.84478,7904337.0
2008-12-18 03:55:00,1.84487,1.84524,1.84477,1.84524,2904529.0
2008-12-18 03:56:00,1.84491,1.84491,1.84445,1.84445,4662321.0
2008-12-18 03:57:00,1.84451,1.84457,1.84425,1.84425,6300391.0
2008-12-18 03:58:00,1.8445,1.84466,1.8445,1.84462,4697316.0
2008-12-18 03:59:00,1.84452,1.84469,1.84452,1.84453,17661599.0
2008-12-18 04:00:00,1.84446,1.84446,1.84409,1.84409,9637671.0
2008-12-18 04:01:00,1.844,1.84426,1.844,1.84426,13286113.0
2008-12-18 04:02:00,1.84436,1.84464,1.84436,1.84464,4921671.0
2008-12-18 04:03:00,1.84451,1.84451,1.84411,1.84411,4307832.0
2008-12-18 04:04:00,1.84403,1.84403,1.84385,1.84388,6146981.0
2008-12-18 04:05:00,1.84412,1.84434,1.84409,1.84434,10502529.0
2008-12-18 04:06:00,1.84426,1.84441,1.84414,1.84434,5444964.0
2008-12-18 04:07:00,1.8445,1.84468,1.84435,1.84454,7531178.0
2008-12-18 04:08:00,1.84462,1.84462,1.84438,1.84442,7671058.0
2008-12-18 04:09:00,1.84443,1.84459,1.84425,1.84458,11490799.0
2008-12-18 04:10:00,1.84445,1.84445,1.84421,1.84425,15776245.0
2008-12-18 04:11:00,1.84424,1.84473,1.84416,1.84473,4022587.0
2008-12-18 04:12:00,1.84477,1.84486,1.84456,1.84486,7490317.0
2008-12-18 04:13:00,1.84511,1.84522,1.84487,1.84487,7007407.0
2008-12-18 04:14:00,1.84472,1.84549,1.84472,1.84549,6308540.0
2008-12-18 04:15:00,1.84563,1.84582,1.84563,1.84582,3886650.0
2008-12-18 04:16:00,1.84579,1.84587,1.84562,1.84562,5551393.0
2008-12-18 04:17:00,1.84567,1.84567,1.84525,1.84525,5443536.0
2008-12-18 04:18:00,1.84493,1.84493,1.84473,1.84482,5239148.0
2008-12-18 04:19:00,1.84484,1.84499,1.84484,1.84486,12257839.0
2008-12-18 04:20:00,1.84482,1.84489,1.84481,1.84483,2766037.0
2008-12-18 04:21:00,1.84497,1.84497,1.84485,1.84485,9897788.0
2008-12-18 04:22:00,1.8448,1.84509,1.8448,1.84509,6458473.0
2008-12-18 04:23:00,1.84517,1.84531,1.84504,1.84531,2171940.0
2008-12-18 04:24:00,1.84546,1.84551,1.8453,1.84537,6936827.0
2008-12-18 04:25:00,1.8453,1.8456,1.8453,1.84558,7885854.0
2008-12-18 04:26:00,1.84526,1.84526,1.84476,1.84476,10606193.0
2008-12-18 04:27:00,1.84491,1.84545,1.84491,1.84545,5494720.0
2008-12-18 04:28:00,1.84583,1.84634,1.84583,1.84634,3784720.0
2008-12-18 04:29:00,1.84603,1.84659,1.84603,1.84642,7138787.0
2008-12-18 04:30:00,1.84623,1.84623,1.84567,1.84567,7619118.0
2008-12-18 04:31:00,1.84564,1.84569,1.84553,1.84553,4820283.0
2008-12-18 04:32:00,1.84545,1.84547,1.84535,1.84537,5329125.0
2008-12-18 04:33:00,1.84533,1.84536,1.84526,1.84526,3238767.0
2008-12-18 04:34:00,1.84525,1.84541,1.84525,1.84541,6613002.0
2008-12-18 04:35:00,1.84536,1.84537,1.84497,1.84533,6754644.0
2008-12-18 04:36:00,1.84525,1.84536,1.84525,1.84536,2013674.0
2008-12-18 04:37:00,1.84536,1.84536,1.84519,1.84521,11240677.0
2008-12-18 04:38:00,1.8451,1.84529,1.8451,1.84529,4521347.0
2008-12-18 04:39:00,1.8453,1.8455,1.84511,1.8455,3677162.0
2008-12-18 04:40:00,1.84545,1.84548,1.84499,1.84499,13014303.0
2008-12-18 04:41:00,1.84524,1.84533,1.84524,1.84528,3121183.0
2008-12-18 04:42:00,1.84547,1.84579,1.84544,1.84573,6430330.0
2008-12-18 04:43:00,1.84559,1.84564,1.84551,1.84564,4069083.0
2008-12-18 04:44:00,1.84569,1.84572,1.84548,1.8455,5381690.0
2008-12-18 04:45:00,1.84552,1.84576,1.84552,1.84562,5857966.0
2008-12-18 04:46:00,1.84565,1.84567,1.84561,1.84562,16228352.0
2008-12-18 04:47:00,1.84549,1.84553,1.84548,1.84548,2494106.0
2008-12-18 04:48:00,1.8458,1.8462,1.8458,1.8459,7581374.0
2008-12-18 04:49:00,1.84562,1.84571,1.84549,1.84569,7581374.0
2008-12-18 04:50:00,1.8456,1.84574,1.84546,1.84574,4102346.0
2008-12-18 04:51:00,1.8458,1.8458,1.8458,1.8458,7660828.0
2008-12-18 04:52:00,1.84599,1.84622,1.84599,1.84611,7660828.0
2008-12-18 04:53:00,1.8463,1.8472,1.8463,1.8466,10383694.0
2008-12-18 04:54:00,1.84613,1.84613,1.84463,1.84588,10383694.0
2008-12-18 04:55:00,1.84565,1.84602,1.84557,1.84575,6059776.0
2008-12-18 04:56:00,1.8457,1.84587,1.84555,1.84576,8363380.0
2008-12-18 04:57:00,1.84548,1.8456,1.84548,1.84553,5366485.0
2008-12-18 04:58:00,1.84551,1.84564,1.84549,1.84549,20100425.0
2008-12-18 04:59:00,1.84545,1.84566,1.84527,1.84566,3108097.0
2008-12-18 05:00:00,1.84575,1.84575,1.84561,1.84563,2014059.0
2008-12-18 05:01:00,1.84558,1.84569,1.84545,1.84569,3066792.0
2008-12-18 05:02:00,1.8456,1.84563,1.84556,1.84561,8197301.0
2008-12-18 05:03:00,1.84559,1.84562,1.8454,1.84562,12574953.0
2008-12-18 05:04:00,1.8457,1.84599,1.8457,1.84599,4348531.0
2008-12-18 05:05:00,1.84587,1.84598,1.84586,1.8459,6283847.0
2008-12-18 05:06:00,1.84602,1.84613,1.84595,1.84613,6375791.0
2008-12-18 05:07:00,1.84614,1.84614,1.84602,1.84603,5895002.0
2008-12-18 05:08:00,1.84606,1.84619,1.84606,1.84619,6871915.0
2008-12-18 05:09:00,1.84624,1.84624,1.8461,1.8461,2452789.0
2008-12-18 05:10:00,1.84597,1.84597,1.84522,1.84579,9932141.0
2008-12-18 05:11:00,1.8461,1.84636,1.8461,1.84631,7618933.0
2008-12-18 05:12:00,1.84631,1.84645,1.8463,1.84638,5031605.0
2008-12-18 05:13:00,1.849,1.8496,1.849,1.8496,4306831.0
2008-12-18 05:14:00,1.84641,1.84648,1.84638,1.84648,4306831.0
2008-12-18 05:15:00,1.84643,1.84643,1.84596,1.84596,5185398.0
2008-12-18 05:16:00,1.84587,1.84587,1.84565,1.84565,6534566.0
2008-12-18 05:17:00,1.84561,1.84561,1.84541,1.84541,5853115.0
2008-12-18 05:18:00,1.84546,1.84566,1.84538,1.84538,9093848.0
2008-12-18 05:19:00,1.84557,1.84573,1.84557,1.84573,10917945.0
2008-12-18 05:20:00,1.84572,1.84613,1.84572,1.84581,4211430.0
2008-12-18 05:21:00,1.84613,1.84625,1.84602,1.84602,7487879.0
2008-12-18 05:22:00,1.84594,1.84594,1.84587,1.84594,4107821.0
2008-12-18 05:23:00,1.84588,1.84616,1.84588,1.84594,10661029.0
2008-12-18 05:24:00,1.84595,1.84604,1.84594,1.84604,6458628.0
2008-12-18 05:25:00,1.84593,1.84612,1.84593,1.84612,10921398.0
2008-12-18 05:26:00,1.84602,1.84619,1.84591,1.84608,11062816.0
2008-12-18 05:27:00,1.84612,1.8462,1.84604,1.8462,9378100.0
2008-12-18 05:28:00,1.84638,1.8466,1.84638,1.84656,6165349.0
2008-12-18 05:29:00,1.84657,1.84657,1.84647,1.84647,4766834.0
2008-12-18 05:30:00,1.84637,1.84637,1.84586,1.84586,9447886.0
2008-12-18 05:31:00,1.84588,1.84588,1.84574,1.84574,12971516.0
2008-12-18 05:32:00,1.84574,1.84574,1.84532,1.84543,6770627.0
2008-12-18 05:33:00,1.84543,1.84562,1.84541,1.84541,4969922.0
2008-12-18 05:34:00,1.84546,1.84546,1.84516,1.84516,14882896.0
2008-12-18 05:35:00,1.84504,1.84504,1.84478,1.84483,3204786.0
2008-12-18 05:36:00,1.84489,1.84506,1.84486,1.845,9234961.0
2008-12-18 05:37:00,1.8449,1.84496,1.8444,1.84495,10481652.0
2008-12-18 05:38:00,1.84494,1.84498,1.84492,1.84497,9346430.0
2008-12-18 05:39:00,1.84494,1.84523,1.84462,1.84523,5336676.0
2008-12-18 05:40:00,1.84527,1.84527,1.84492,1.84501,9856633.0
2008-12-18 05:41:00,1.84478,1.84478,1.84464,1.84465,5993999.0
2008-12-18 05:42:00,1.84465,1.84465,1.84451,1.84451,9614205.0
2008-12-18 05:43:00,1.84433,1.84433,1.84399,1.84426,6878563.0
2008-12-18 05:44:00,1.84439,1.84465,1.84439,1.84465,6121986.0
2008-12-18 05:45:00,1.84474,1.84478,1.84456,1.84469,3087988.0
2008-12-18 05:46:00,1.84489,1.84523,1.84489,1.8452,16733144.0
2008-12-18 05:47:00,1.84507,1.8451,1.84494,1.8451,6557288.0
2008-12-18 05:48:00,1.84507,1.84527,1.84507,1.84515,5741003.0
2008-12-18 05:49:00,1.84521,1.84529,1.84521,1.84524,10357150.0
2008-12-18 05:50:00,1.84529,1.84536,1.84519,1.84535,14056580.0
2008-12-18 05:51:00,1.84528,1.84545,1.84526,1.84526,7974753.0
2008-12-18 05:52:00,1.84523,1.84542,1.84523,1.84542,11810135.0
2008-12-18 05:53:00,1.84565,1.8459,1.84545,1.8459,6498805.0
2008-12-18 05:54:00,1.84618,1.84651,1.84592,1.84651,9815336.0
2008-12-18 05:55:00,1.84657,1.84681,1.84657,1.84663,8286271.0
2008-12-18 05:56:00,1.84673,1.84681,1.84663,1.84681,2876114.0
2008-12-18 05:57:00,1.84679,1.84679,1.84631,1.84661,13532113.0
2008-12-18 05:58:00,1.84664,1.84689,1.84664,1.84682,2984159.0
2008-12-18 05:59:00,1.84699,1.84705,1.84684,1.84705,7057636.0
2008-12-18 06:00:00,1.84709,1.84727,1.84709,1.84725,10210804.0
2008-12-18 06:01:00,1.84734,1.84754,1.84734,1.84754,11784899.0
2008-12-18 06:02:00,1.84756,1.84772,1.84756,1.84767,6854349.0
2008-12-18 06:03:00,1.84769,1.8478,1.84766,1.84766,11578826.0
2008-12-18 06:04:00,1.84766,1.84805,1.84744,1.84805,11971046.0
2008-12-18 06:05:00,1.8481,1.84814,1.84786,1.84814,7013624.0
2008-12-18 06:06:00,1.84811,1.84811,1.84799,1.84805,9375577.0
2008-12-18 06:07:00,1.8482,1.8483,1.84814,1.84814,12731763.0
2008-12-18 06:08:00,1.84799,1.84822,1.84775,1.84822,8452458.0
2008-12-18 06:09:00,1.8482,1.8482,1.84798,1.84806,7931367.0
2008-12-18 06:10:00,1.84808,1.84808,1.84756,1.84777,12591010.0
2008-12-18 06:11:00,1.84789,1.84825,1.84789,1.84825,4543515.0
2008-12-18 06:12:00,1.84837,1.84857,1.84837,1.84848,16087034.0
2008-12-18 06:13:00,1.84854,1.84882,1.84854,1.84882,9046470.0
2008-12-18 06:14:00,1.84869,1.84869,1.84844,1.84844,5629744.0
2008-12-18 06:15:00,1.84853,1.84877,1.84852,1.84866,7019294.0
2008-12-18 06:16:00,1.84862,1.84886,1.84862,1.84873,4816731.0
2008-12-18 06:17:00,1.84874,1.84906,1.84874,1.84906,3663362.0
2008-12-18 06:18:00,1.84925,1.84982,1.84925,1.84971,5982833.0
2008-12-18 06:19:00,1.84987,1.85005,1.84942,1.84942,3544862.0
2008-12-18 06:20:00,1.84959,1.85,1.84956,1.85,6487762.0
2008-12-18 06:21:00,1.84999,1.85001,1.84974,1.84974,7702557.0
2008-12-18 06:22:00,1.8498,1.84998,1.8498,1.84997,6321561.0
2008-12-18 06:23:00,1.84987,1.84993,1.84965,1.84965,6065922.0
2008-12-18 06:24:00,1.84947,1.85014,1.84917,1.85014,3079255.0
2008-12-18 06:25:00,1.85046,1.85079,1.85046,1.85068,26719252.0
2008-12-18 06:26:00,1.85043,1.85043,1.85006,1.85012,13112498.0
2008-12-18 06:27:00,1.85021,1.85027,1.84986,1.85013,9653559.0
2008-12-18 06:28:00,1.85009,1.85025,1.85009,1.85021,4140742.0
2008-12-18 06:29:00,1.85023,1.85053,1.85013,1.85053,4186670.0
2008-12-18 06:30:00,1.85046,1.85057,1.8501,1.85015,10506731.0
2008-12-18 06:31:00,1.85033,1.85083,1.85033,1.85082,4050718.0
2008-12-18 06:32:00,1.85095,1.85097,1.85059,1.85059,2557983.0
2008-12-18 06:33:00,1.85061,1.85061,1.85028,1.85032,11316466.0
2008-12-18 06:34:00,1.85026,1.85026,1.85014,1.85014,8873267.0
2008-12-18 06:35:00,1.85014,1.85016,1.84987,1.85014,5856777.0
2008-12-18 06:36:00,1.85014,1.85019,1.85001,1.85019,7887736.0
2008-12-18 06:37:00,1.85014,1.85054,1.84996,1.85054,3265129.0
2008-12-18 06:38:00,1.85042,1.85042,1.85,1.85038,11868642.0
2008-12-18 06:39:00,1.85036,1.85041,1.85027,1.85027,10928911.0
2008-12-18 06:40:00,1.85014,1.85014,1.84982,1.84986,3993742.0
2008-12-18 06:41:00,1.85004,1.85019,1.85002,1.85018,12038181.0
2008-12-18 06:42:00,1.85022,1.85022,1.84998,1.84998,3440535.0
2008-12-18 06:43:00,1.8501,1.85028,1.8501,1.85028,9164335.0
2008-12-18 06:44:00,1.85032,1.85032,1.85007,1.8502,3875504.0
2008-12-18 06:45:00,1.85016,1.85033,1.85008,1.85019,7099656.0
2008-12-18 06:46:00,1.84999,1.84999,1.84958,1.8497,6953161.0
2008-12-18 06:47:00,1.84979,1.85019,1.84979,1.85019,4530968.0
2008-12-18 06:48:00,1.84999,1.8501,1.84989,1.84995,4035770.0
2008-12-18 06:49:00,1.85,1.85016,1.84979,1.85016,8532346.0
2008-12-18 06:50:00,1.85013,1.85017,1.84995,1.85015,6743834.0
2008-12-18 06:51:00,1.85013,1.85021,1.85001,1.85015,12885149.0
2008-12-18 06:52:00,1.84996,1.85,1.84987,1.85,2935701.0
2008-12-18 06:53:00,1.84993,1.84993,1.84975,1.8498,4638339.0
2008-12-18 06:54:00,1.84979,1.84994,1.84976,1.84994,7577846.0
2008-12-18 06:55:00,1.8499,1.84992,1.8499,1.84992,4901966.0
2008-12-18 06:56:00,1.84988,1.84988,1.84977,1.84984,5969109.0
2008-12-18 06:57:00,1.84985,1.85005,1.84985,1.84989,3812033.0
2008-12-18 06:58:00,1.84992,1.84997,1.84973,1.84981,3641941.0
2008-12-18 06:59:00,1.84992,1.85034,1.84992,1.85034,4688192.0
2008-12-18 07:00:00,1.8503,1.85033,1.85019,1.85033,8863846.0
2008-12-18 07:01:00,1.85036,1.85056,1.85032,1.85056,8315258.0
2008-12-18 07:02:00,1.85067,1.85071,1.85019,1.85019,7193801.0
2008-12-18 07:03:00,1.85016,1.85031,1.85011,1.85031,7937230.0
2008-12-18 07:04:00,1.85028,1.8504,1.85023,1.8504,5038841.0
2008-12-18 07:05:00,1.85049,1.85074,1.85049,1.85066,5605065.0
2008-12-18 07:06:00,1.85038,1.85042,1.85027,1.85037,11728667.0
2008-12-18 07:07:00,1.85038,1.85072,1.85038,1.8507,10865967.0
2008-12-18 07:08:00,1.85049,1.8506,1.85031,1.8506,12554924.0
2008-12-18 07:09:00,1.8509,1.85102,1.85044,1.85044,6806333.0
2008-12-18 07:10:00,1.85047,1.85071,1.85047,1.85071,15437377.0
2008-12-18 07:11:00,1.85091,1.85111,1.85091,1.85111,6608170.0
2008-12-18 07:12:00,1.85122,1.85162,1.85122,1.85157,10552562.0
2008-12-18 07:13:00,1.8516,1.85164,1.85132,1.85157,8375631.0
2008-12-18 07:14:00,1.85164,1.85178,1.85156,1.85178,6482961.0
2008-12-18 07:15:00,1.85203,1.85281,1.85203,1.85261,6027894.0
2008-12-18 07:16:00,1.85317,1.85342,1.85317,1.85342,5995371.0
2008-12-18 07:17:00,1.85341,1.85355,1.8531,1.85355,11429308.0
2008-12-18 07:18:00,1.85355,1.85421,1.85355,1.85421,7025477.0
2008-12-18 07:19:00,1.85453,1.8551,1.85453,1.8551,5092129.0
2008-12-18 07:20:00,1.8553,1.85642,1.8553,1.85642,10012714.0
2008-12-18 07:21:00,1.85678,1.85678,1.85661,1.85661,6948422.0
2008-12-18 07:22:00,1.8566,1.85664,1.8565,1.8565,6479305.0
2008-12-18 07:23:00,1.85659,1.85665,1.85462,1.85462,5156165.0
2008-12-18 07:24:00,1.85431,1.85431,1.85243,1.85243,5714106.0
2008-12-18 07:25:00,1.85179,1.85187,1.85148,1.85187,3910853.0
2008-12-18 07:26:00,1.85192,1.85202,1.85143,1.85202,9272700.0
2008-12-18 07:27:00,1.85222,1.85243,1.85206,1.85206,6513940.0
2008-12-18 07:28:00,1.85172,1.85197,1.85166,1.85197,11354417.0
2008-12-18 07:29:00,1.85223,1.85223,1.85149,1.85149,6547158.0
2008-12-18 07:30:00,1.85094,1.85094,1.85053,1.85064,8651115.0
2008-12-18 07:31:00,1.85062,1.85102,1.85062,1.85088,5317929.0
2008-12-18 07:32:00,1.85095,1.85098,1.85087,1.85087,6041955.0
2008-12-18 07:33:00,1.85094,1.85136,1.8507,1.85136,4943480.0
2008-12-18 07:34:00,1.85141,1.85141,1.85125,1.85134,3926496.0
2008-12-18 07:35:00,1.85155,1.85237,1.85155,1.85237,4256376.0
2008-12-18 07:36:00,1.85232,1.85241,1.85198,1.85198,4394032.0
2008-12-18 07:37:00,1.85186,1.85186,1.85162,1.85162,10198123.0
2008-12-18 07:38:00,1.85171,1.85211,1.85171,1.85197,4644294.0
2008-12-18 07:39:00,1.85186,1.85186,1.85152,1.85157,4933402.0
2008-12-18 07:40:00,1.85166,1.85187,1.85151,1.85187,3119179.0
2008-12-18 07:41:00,1.8522,1.85232,1.85206,1.85206,3938617.0
2008-12-18 07:42:00,1.85196,1.85196,1.85179,1.85189,3979911.0
2008-12-18 07:43:00,1.85197,1.85248,1.85197,1.85248,17005753.0
2008-12-18 07:44:00,1.8524,1.8524,1.85187,1.85187,12369236.0
2008-12-18 07:45:00,1.85171,1.85171,1.85102,1.85102,7115047.0
2008-12-18 07:46:00,1.85062,1.85062,1.84998,1.85,3565854.0
2008-12-18 07:47:00,1.85007,1.85007,1.84978,1.84981,2590319.0
2008-12-18 07:48:00,1.84979,1.84979,1.84957,1.84957,9867235.0
2008-12-18 07:49:00,1.84959,1.84959,1.84919,1.84919,9552488.0
2008-12-18 07:50:00,1.8493,1.84937,1.84921,1.84922,2968678.0
2008-12-18 07:51:00,1.84901,1.84908,1.84875,1.84899,13398096.0
2008-12-18 07:52:00,1.84892,1.84892,1.8487,1.84871,5999065.0
2008-12-18 07:53:00,1.84888,1.84904,1.84852,1.84852,8056162.0
2008-12-18 07:54:00,1.84818,1.84818,1.84735,1.84756,7317649.0
2008-12-18 07:55:00,1.84758,1.84772,1.84748,1.84751,6914919.0
2008-12-18 07:56:00,1.84755,1.8482,1.84755,1.8482,4326520.0
2008-12-18 07:57:00,1.84837,1.84937,1.84837,1.84937,6426148.0
2008-12-18 07:58:00,1.84936,1.84936,1.84899,1.84901,3968027.0
2008-12-18 07:59:00,1.84902,1.84911,1.84874,1.84874,3682753.0
2008-12-18 08:00:00,1.84864,1.84864,1.84821,1.8485,5024678.0
2008-12-18 08:01:00,1.84863,1.84889,1.84863,1.84889,17717753.0
2008-12-18 08:02:00,1.84918,1.84999,1.84918,1.84999,5055912.0
2008-12-18 08:03:00,1.85005,1.85005,1.84912,1.84912,9596910.0
2008-12-18 08:04:00,1.84909,1.84963,1.84887,1.84963,4169845.0
2008-12-18 08:05:00,1.84975,1.84997,1.84975,1.84991,7850907.0
2008-12-18 08:06:00,1.84983,1.84983,1.84903,1.84943,4989845.0
2008-12-18 08:07:00,1.84939,1.84939,1.84904,1.84904,5777196.0
2008-12-18 08:08:00,1.84892,1.84934,1.84892,1.84934,4035088.0
2008-12-18 08:09:00,1.84936,1.84936,1.84914,1.84932,7086358.0
2008-12-18 08:10:00,1.8493,1.84945,1.84924,1.84924,5294271.0
2008-12-18 08:11:00,1.84914,1.84914,1.84881,1.84881,6936432.0
2008-12-18 08:12:00,1.84913,1.84919,1.84902,1.84902,5521477.0
2008-12-18 08:13:00,1.84886,1.84886,1.84819,1.84826,4444338.0
2008-12-18 08:14:00,1.84831,1.84964,1.84831,1.84964,9881403.0
2008-12-18 08:15:00,1.84955,1.84955,1.84894,1.84894,23240735.0
2008-12-18 08:16:00,1.84877,1.849,1.84862,1.84874,4761638.0
2008-12-18 08:17:00,1.84828,1.84828,1.84731,1.84742,8585937.0
2008-12-18 08:18:00,1.8472,1.8472,1.8456,1.8456,15010637.0
2008-12-18 08:19:00,1.8456,1.84747,1.8456,1.84747,6168688.0
2008-12-18 08:20:00,1.84793,1.84977,1.84793,1.84977,8103996.0
2008-12-18 08:21:00,1.8503,1.85112,1.8503,1.85074,6267739.0
2008-12-18 08:22:00,1.85039,1.85039,1.85001,1.85009,5223091.0
2008-12-18 08:23:00,1.85031,1.85075,1.85031,1.85031,6156963.0
2008-12-18 08:24:00,1.84982,1.85081,1.84982,1.85081,4784660.0
2008-12-18 08:25:00,1.85089,1.85089,1.85052,1.8507,8465880.0
2008-12-18 08:26:00,1.8507,1.85098,1.85066,1.85098,7487925.0
2008-12-18 08:27:00,1.85111,1.85111,1.85062,1.85083,9008552.0
2008-12-18 08:28:00,1.85074,1.85094,1.85019,1.85019,7066355.0
2008-12-18 08:29:00,1.84972,1.84972,1.84875,1.84948,15080851.0
2008-12-18 08:30:00,1.84958,1.85012,1.84958,1.85012,4252978.0
2008-12-18 08:31:00,1.85012,1.85059,1.85012,1.85059,12830753.0
2008-12-18 08:32:00,1.85091,1.85125,1.85091,1.85122,4514604.0
2008-12-18 08:33:00,1.85148,1.85192,1.85139,1.85192,11283108.0
2008-12-18 08:34:00,1.85189,1.85189,1.85161,1.85161,5108728.0
2008-12-18 08:35:00,1.85153,1.85154,1.85129,1.85129,8210736.0
2008-12-18 08:36:00,1.8511,1.8511,1.8509,1.85095,6419833.0
2008-12-18 08:37:00,1.85102,1.85147,1.85102,1.85136,3468536.0
2008-12-18 08:38:00,1.85102,1.85102,1.84982,1.85038,5506626.0
2008-12-18 08:39:00,1.85049,1.85137,1.85049,1.85134,4600763.0
2008-12-18 08:40:00,1.85123,1.85126,1.85084,1.85084,15001710.0
2008-12-18 08:41:00,1.85068,1.85069,1.85038,1.85038,3315984.0
2008-12-18 08:42:00,1.85024,1.85041,1.84995,1.85041,9445956.0
2008-12-18 08:43:00,1.85034,1.85034,1.84909,1.84909,6519328.0
2008-12-18 08:44:00,1.84898,1.84923,1.8487,1.84923,10042711.0
2008-12-18 08:45:00,1.84912,1.84912,1.84857,1.84857,8483102.0
2008-12-18 08:46:00,1.84832,1.84832,1.84739,1.84764,7031228.0
2008-12-18 08:47:00,1.84792,1.84818,1.84792,1.84818,4661910.0
2008-12-18 08:48:00,1.84816,1.84967,1.84816,1.84967,10613287.0
2008-12-18 08:49:00,1.84954,1.84957,1.84925,1.84925,5198198.0
2008-12-18 08:50:00,1.84916,1.84916,1.84862,1.84862,5202260.0
2008-12-18 08:51:00,1.84859,1.84907,1.84859,1.84907,4358747.0
2008-12-18 08:52:00,1.84908,1.84908,1.84882,1.84882,4804900.0
2008-12-18 08:53:00,1.84869,1.84869,1.84781,1.84781,5327350.0
2008-12-18 08:54:00,1.84742,1.84742,1.84683,1.84683,11276970.0
2008-12-18 08:55:00,1.84698,1.84714,1.84687,1.84701,13093757.0
2008-12-18 08:56:00,1.84671,1.84671,1.8455,1.8455,8337945.0
2008-12-18 08:57:00,1.84544,1.84544,1.84454,1.84454,6057978.0
2008-12-18 08:58:00,1.84456,1.84497,1.84452,1.84497,1222867.0
2008-12-18 08:59:00,1.84485,1.84492,1.84475,1.84483,6838902.0
2008-12-18 09:00:00,1.84485,1.84532,1.84485,1.84532,5162937.0
2008-12-18 09:01:00,1.84556,1.84625,1.84464,1.84592,3760911.0
2008-12-18 09:02:00,1.84583,1.84608,1.84514,1.84514,8701910.0
2008-12-18 09:03:00,1.84466,1.84466,1.8439,1.8439,6905078.0
2008-12-18 09:04:00,1.84372,1.84388,1.84322,1.84379,11762767.0
2008-12-18 09:05:00,1.84353,1.84402,1.84311,1.84402,8027283.0
2008-12-18 09:06:00,1.84399,1.84442,1.84399,1.84428,4944902.0
2008-12-18 09:07:00,1.84412,1.8443,1.84404,1.84429,2612011.0
2008-12-18 09:08:00,1.84431,1.84441,1.84331,1.84331,11734128.0
2008-12-18 09:09:00,1.84326,1.84326,1.8427,1.8427,2527446.0
2008-12-18 09:10:00,1.8426,1.84291,1.8426,1.84288,6285975.0
2008-12-18 09:11:00,1.84274,1.84284,1.84231,1.84231,7450427.0
2008-12-18 09:12:00,1.84196,1.84196,1.84141,1.84143,5236261.0
2008-12-18 09:13:00,1.84156,1.84178,1.84146,1.84178,5602489.0
2008-12-18 09:14:00,1.8417,1.84195,1.8417,1.84182,3640599.0
2008-12-18 09:15:00,1.84157,1.84157,1.83961,1.83961,6354617.0
2008-12-18 09:16:00,1.83978,1.84135,1.83978,1.84135,3933077.0
2008-12-18 09:17:00,1.84148,1.84148,1.84088,1.84088,9934192.0
2008-12-18 09:18:00,1.84089,1.84287,1.84089,1.84287,3506601.0
2008-12-18 09:19:00,1.84304,1.84473,1.84304,1.84473,4602695.0
2008-12-18 09:20:00,1.84458,1.84458,1.84337,1.84337,10242259.0
2008-12-18 09:21:00,1.84335,1.84576,1.84334,1.84576,9255251.0
2008-12-18 09:22:00,1.84621,1.847,1.84615,1.84615,11772906.0
2008-12-18 09:23:00,1.84593,1.84593,1.84554,1.84573,5783650.0
2008-12-18 09:24:00,1.84599,1.84704,1.84599,1.84642,11060285.0
2008-12-18 09:25:00,1.8464,1.84643,1.84629,1.8464,11837488.0
2008-12-18 09:26:00,1.84641,1.84673,1.8463,1.84673,2092783.0
2008-12-18 09:27:00,1.84715,1.84836,1.84715,1.84836,10580943.0
2008-12-18 09:28:00,1.84835,1.84835,1.84763,1.84763,9252812.0
2008-12-18 09:29:00,1.84717,1.84717,1.84655,1.84666,5717218.0
2008-12-18 09:30:00,1.84674,1.84734,1.84673,1.84734,3441389.0
2008-12-18 09:31:00,1.84741,1.84758,1.84717,1.84717,10930303.0
2008-12-18 09:32:00,1.84694,1.84694,1.84634,1.84634,4456459.0
2008-12-18 09:33:00,1.84627,1.84653,1.84622,1.84653,6963074.0
2008-12-18 09:34:00,1.84672,1.84679,1.84669,1.84673,9837457.0
2008-12-18 09:35:00,1.84702,1.84766,1.84702,1.8474,7568378.0
2008-12-18 09:36:00,1.84719,1.8473,1.84694,1.8473,3188908.0
2008-12-18 09:37:00,1.84735,1.84735,1.84715,1.84724,5537451.0
2008-12-18 09:38:00,1.8473,1.84763,1.8473,1.84763,3721382.0
2008-12-18 09:39:00,1.84765,1.84769,1.84732,1.84732,4927988.0
2008-12-18 09:40:00,1.84731,1.84797,1.84727,1.84797,14462479.0
2008-12-18 09:41:00,1.84805,1.84834,1.84799,1.84828,9663272.0
2008-12-18 09:42:00,1.84792,1.84792,1.84679,1.84679,9532912.0
2008-12-18 09:43:00,1.84649,1.84649,1.84618,1.84618,3813699.0
2008-12-18 09:44:00,1.84614,1.84673,1.84614,1.84673,6848915.0
2008-12-18 09:45:00,1.84674,1.84702,1.84674,1.84702,3779291.0
2008-12-18 09:46:00,1.84702,1.84702,1.84624,1.84624,5617286.0
2008-12-18 09:47:00,1.8458,1.84611,1.8455,1.8455,12581374.0
2008-12-18 09:48:00,1.84541,1.84541,1.84498,1.84498,5410345.0
2008-12-18 09:49:00,1.84485,1.84543,1.8444,1.84543,8720464.0
2008-12-18 09:50:00,1.84578,1.84617,1.84561,1.84561,7467081.0
2008-12-18 09:51:00,1.84545,1.84545,1.84429,1.84429,6776848.0
2008-12-18 09:52:00,1.84383,1.84383,1.84333,1.8434,25742381.0
2008-12-18 09:53:00,1.84325,1.84343,1.84323,1.84343,11487164.0
2008-12-18 09:54:00,1.84329,1.84368,1.843,1.84368,9713359.0
2008-12-18 09:55:00,1.84365,1.84365,1.84211,1.84211,4700324.0
2008-12-18 09:56:00,1.84254,1.84354,1.84254,1.84354,7177151.0
2008-12-18 09:57:00,1.84367,1.8438,1.84311,1.84311,6049150.0
2008-12-18 09:58:00,1.84267,1.84267,1.84114,1.84114,2799260.0
2008-12-18 09:59:00,1.84113,1.84119,1.84076,1.84108,8909401.0
2008-12-18 10:00:00,1.84131,1.84179,1.84131,1.84179,6352034.0
2008-12-18 10:01:00,1.84228,1.84228,1.84091,1.84091,13771188.0
2008-12-18 10:02:00,1.84105,1.84196,1.84105,1.84176,20159375.0
2008-12-18 10:03:00,1.84144,1.84232,1.84144,1.84226,6576344.0
2008-12-18 10:04:00,1.84178,1.84178,1.84143,1.84143,6482799.0
2008-12-18 10:05:00,1.84137,1.84137,1.84083,1.84085,3563828.0
2008-12-18 10:06:00,1.84079,1.84079,1.84007,1.84007,3305124.0
2008-12-18 10:07:00,1.84016,1.84018,1.83953,1.83953,6180902.0
2008-12-18 10:08:00,1.83889,1.83889,1.83824,1.83824,3203045.0
2008-12-18 10:09:00,1.83802,1.83802,1.83768,1.83787,2554397.0
2008-12-18 10:10:00,1.83822,1.83925,1.83822,1.83925,3214225.0
2008-12-18 10:11:00,1.83976,1.84047,1.83976,1.83992,5152844.0
2008-12-18 10:12:00,1.83969,1.83969,1.83939,1.83956,6706994.0
2008-12-18 10:13:00,1.8393,1.83932,1.83912,1.83932,7970008.0
2008-12-18 10:14:00,1.83941,1.84103,1.83941,1.84103,2895795.0
2008-12-18 10:15:00,1.84114,1.84241,1.84114,1.84241,23080632.0
2008-12-18 10:16:00,1.84232,1.8427,1.84232,1.8424,3616654.0
2008-12-18 10:17:00,1.84248,1.84282,1.84231,1.84282,11227719.0
2008-12-18 10:18:00,1.84274,1.84274,1.84243,1.84243,7188700.0
2008-12-18 10:19:00,1.84224,1.84224,1.84115,1.84115,5830789.0
2008-12-18 10:20:00,1.84072,1.84072,1.83915,1.83915,5182851.0
2008-12-18 10:21:00,1.83934,1.83943,1.8391,1.83927,6851434.0
2008-12-18 10:22:00,1.83937,1.83966,1.83897,1.83897,5758781.0
2008-12-18 10:23:00,1.83913,1.83977,1.83913,1.83977,15853484.0
2008-12-18 10:24:00,1.8398,1.83994,1.83952,1.83952,3779326.0
2008-12-18 10:25:00,1.83968,1.84019,1.83944,1.84019,8131787.0
2008-12-18 10:26:00,1.83993,1.83993,1.83848,1.83848,6627813.0
2008-12-18 10:27:00,1.83838,1.83838,1.83792,1.83792,5498728.0
2008-12-18 10:28:00,1.83782,1.83782,1.83719,1.83732,11144643.0
2008-12-18 10:29:00,1.83725,1.83744,1.83697,1.83744,4632745.0
2008-12-18 10:30:00,1.8375,1.8375,1.837,1.837,10132589.0
2008-12-18 10:31:00,1.83634,1.83634,1.83556,1.83582,7255749.0
2008-12-18 10:32:00,1.83577,1.83608,1.83553,1.83608,14739345.0
2008-12-18 10:33:00,1.83608,1.83608,1.83437,1.8345,9143115.0
2008-12-18 10:34:00,1.83424,1.83426,1.83353,1.83353,7600143.0
2008-12-18 10:35:00,1.8338,1.83441,1.8338,1.83441,12469615.0
2008-12-18 10:36:00,1.83433,1.83433,1.8336,1.8336,24982243.0
2008-12-18 10:37:00,1.83375,1.8348,1.83375,1.8348,10987800.0
2008-12-18 10:38:00,1.83505,1.83508,1.83476,1.83483,10635806.0
2008-12-18 10:39:00,1.83473,1.83473,1.83406,1.83417,4586085.0
2008-12-18 10:40:00,1.83417,1.83457,1.83417,1.83457,10265624.0
2008-12-18 10:41:00,1.8346,1.83503,1.83425,1.83503,6642163.0
2008-12-18 10:42:00,1.8354,1.83705,1.8354,1.83705,7136822.0
2008-12-18 10:43:00,1.83752,1.83814,1.83752,1.8377,295119818.0
2008-12-18 10:44:00,1.83776,1.83909,1.83776,1.83909,5361858.0
2008-12-18 10:45:00,1.83972,1.84021,1.83963,1.83963,5935213.0
2008-12-18 10:46:00,1.83959,1.84115,1.83959,1.84115,5999689.0
2008-12-18 10:47:00,1.8412,1.84193,1.84084,1.84193,5358050.0
2008-12-18 10:48:00,1.84261,1.84342,1.84261,1.8433,8554331.0
2008-12-18 10:49:00,1.84301,1.84301,1.84274,1.84283,8514236.0
2008-12-18 10:50:00,1.84283,1.84301,1.84269,1.84291,6059630.0
2008-12-18 10:51:00,1.84307,1.84364,1.84307,1.84336,8890550.0
2008-12-18 10:52:00,1.84177,1.84289,1.84136,1.84143,5741999.0
2008-12-18 10:53:00,1.84174,1.8423,1.84174,1.8423,6127323.0
2008-12-18 10:54:00,1.84238,1.84287,1.84124,1.84124,5437990.0
2008-12-18 10:55:00,1.84083,1.84083,1.84003,1.84003,5066197.0
2008-12-18 10:56:00,1.84011,1.84071,1.84011,1.84071,6043036.0
2008-12-18 10:57:00,1.84088,1.84117,1.84088,1.84099,3217297.0
2008-12-18 10:58:00,1.84066,1.84066,1.83901,1.83901,2528110.0
2008-12-18 10:59:00,1.83875,1.83875,1.83776,1.83776,9395362.0
2008-12-18 11:00:00,1.8374,1.8374,1.83652,1.83719,1540530.0
2008-12-18 11:01:00,1.83747,1.8382,1.83732,1.8382,12463560.0
2008-12-18 11:02:00,1.83825,1.8385,1.83808,1.83826,14906119.0
2008-12-18 11:03:00,1.83795,1.83827,1.8376,1.83827,9555641.0
2008-12-18 11:04:00,1.83886,1.83978,1.83886,1.83978,5121975.0
2008-12-18 11:05:00,1.83966,1.83966,1.83907,1.83907,3410039.0
2008-12-18 11:06:00,1.83899,1.83899,1.83779,1.83779,3608990.0
2008-12-18 11:07:00,1.83766,1.83894,1.83766,1.83894,5860715.0
2008-12-18 11:08:00,1.83934,1.83964,1.83881,1.83881,3464865.0
2008-12-18 11:09:00,1.83884,1.83944,1.83884,1.8393,14189922.0
2008-12-18 11:10:00,1.83904,1.83904,1.83732,1.83732,4819519.0
2008-12-18 11:11:00,1.83709,1.83767,1.83707,1.83707,21101912.0
2008-12-18 11:12:00,1.83675,1.83675,1.83553,1.83587,5389005.0
2008-12-18 11:13:00,1.83582,1.83582,1.83443,1.83467,3397713.0
2008-12-18 11:14:00,1.83519,1.83547,1.83519,1.83524,12098576.0
2008-12-18 11:15:00,1.83531,1.83531,1.83464,1.83464,5186481.0
2008-12-18 11:16:00,1.8345,1.83589,1.8345,1.83589,5584342.0
2008-12-18 11:17:00,1.83622,1.83657,1.83569,1.83569,12217688.0
2008-12-18 11:18:00,1.83551,1.83562,1.83528,1.83558,5697346.0
2008-12-18 11:19:00,1.83548,1.83548,1.8348,1.8348,16660127.0
2008-12-18 11:20:00,1.83444,1.83444,1.83407,1.83407,4204489.0
2008-12-18 11:21:00,1.83423,1.83472,1.83423,1.83472,13129959.0
2008-12-18 11:22:00,1.83468,1.83468,1.83402,1.83402,8299096.0
2008-12-18 11:23:00,1.83383,1.83383,1.83334,1.8337,2246901.0
2008-12-18 11:24:00,1.83363,1.83363,1.83305,1.83318,4074731.0
2008-12-18 11:25:00,1.833,1.833,1.83186,1.8322,9063739.0
2008-12-18 11:26:00,1.83256,1.83349,1.83256,1.83349,11740827.0
2008-12-18 11:27:00,1.83339,1.83339,1.83146,1.83146,12450424.0
2008-12-18 11:28:00,1.83104,1.83104,1.83044,1.83044,9841152.0
2008-12-18 11:29:00,1.83014,1.83014,1.82928,1.82939,2553084.0
2008-12-18 11:30:00,1.82938,1.8311,1.82938,1.8311,6556677.0
2008-12-18 11:31:00,1.8314,1.83295,1.8314,1.83295,9882591.0
2008-12-18 11:32:00,1.83326,1.83345,1.83285,1.83345,3804214.0
2008-12-18 11:33:00,1.8337,1.83505,1.8337,1.83505,4759311.0
2008-12-18 11:34:00,1.83536,1.83561,1.83494,1.83494,5461254.0
2008-12-18 11:35:00,1.8344,1.8344,1.8334,1.8334,6552688.0
2008-12-18 11:36:00,1.8334,1.83345,1.83318,1.8333,10839844.0
2008-12-18 11:37:00,1.83359,1.83504,1.83359,1.83504,9980386.0
2008-12-18 11:38:00,1.83522,1.83575,1.83522,1.83575,4665059.0
2008-12-18 11:39:00,1.836,1.83748,1.836,1.83748,5533092.0
2008-12-18 11:40:00,1.83742,1.83792,1.83693,1.83792,12063103.0
2008-12-18 11:41:00,1.83808,1.83817,1.83729,1.83729,4967961.0
2008-12-18 11:42:00,1.83679,1.8369,1.83652,1.8369,2770475.0
2008-12-18 11:43:00,1.83674,1.83674,1.83599,1.83611,8668402.0
2008-12-18 11:44:00,1.8361,1.83663,1.83601,1.83663,5363566.0
2008-12-18 11:45:00,1.83678,1.83895,1.83678,1.83895,8304097.0
2008-12-18 11:46:00,1.83897,1.83897,1.83749,1.83749,5121175.0
2008-12-18 11:47:00,1.83708,1.83718,1.83663,1.83663,4214809.0
2008-12-18 11:48:00,1.83656,1.83656,1.83591,1.83599,11031198.0
2008-12-18 11:49:00,1.83565,1.8362,1.83565,1.8362,2795841.0
2008-12-18 11:50:00,1.83628,1.83694,1.83628,1.83662,13302168.0
2008-12-18 11:51:00,1.83604,1.83604,1.83531,1.83582,5802584.0
2008-12-18 11:52:00,1.83622,1.83695,1.83608,1.83658,11340244.0
2008-12-18 11:53:00,1.83638,1.83638,1.83568,1.83591,4936728.0
2008-12-18 11:54:00,1.83622,1.83906,1.83622,1.83906,4428746.0
2008-12-18 11:55:00,1.83948,1.84138,1.83948,1.84138,4694907.0
2008-12-18 11:56:00,1.84137,1.84198,1.84137,1.84198,10248517.0
2008-12-18 11:57:00,1.8421,1.84287,1.8421,1.84255,7876284.0
2008-12-18 11:58:00,1.84225,1.84227,1.84199,1.84199,4170612.0
2008-12-18 11:59:00,1.84194,1.84194,1.84056,1.84056,26116927.0
2008-12-18 12:00:00,1.84036,1.84036,1.83933,1.83933,5590541.0
2008-12-18 12:01:00,1.83944,1.83987,1.83944,1.83987,4202278.0
2008-12-18 12:02:00,1.83954,1.83954,1.83813,1.8388,5734457.0
2008-12-18 12:03:00,1.83911,1.84062,1.83911,1.84062,6814644.0
2008-12-18 12:04:00,1.84059,1.84102,1.84059,1.84102,11354557.0
2008-12-18 12:05:00,1.84097,1.84156,1.84096,1.84096,7493811.0
2008-12-18 12:06:00,1.84088,1.84121,1.84041,1.84121,5479132.0
2008-12-18 12:07:00,1.84152,1.84193,1.84128,1.84128,6186437.0
2008-12-18 12:08:00,1.84094,1.84181,1.84094,1.84181,5571007.0
2008-12-18 12:09:00,1.84186,1.84253,1.84186,1.84253,3438335.0
2008-12-18 12:10:00,1.84261,1.84341,1.84261,1.8427,6578368.0
2008-12-18 12:11:00,1.84236,1.84236,1.84109,1.84109,6463217.0
2008-12-18 12:12:00,1.8409,1.8409,1.83786,1.83786,7207518.0
2008-12-18 12:13:00,1.83791,1.83791,1.83684,1.83684,6205353.0
2008-12-18 12:14:00,1.83668,1.8367,1.83625,1.83625,5912262.0
2008-12-18 12:15:00,1.83618,1.83618,1.83589,1.83589,6302868.0
2008-12-18 12:16:00,1.83576,1.83576,1.83472,1.83475,8406532.0
2008-12-18 12:17:00,1.83508,1.83606,1.83508,1.83606,7825028.0
2008-12-18 12:18:00,1.83616,1.83616,1.83565,1.83565,5456388.0
2008-12-18 12:19:00,1.83544,1.83544,1.83464,1.83464,2628326.0
2008-12-18 12:20:00,1.83446,1.835,1.83427,1.835,13992142.0
2008-12-18 12:21:00,1.83479,1.8349,1.83446,1.83446,9278639.0
2008-12-18 12:22:00,1.83407,1.83412,1.83394,1.83412,14496685.0
2008-12-18 12:23:00,1.83405,1.8342,1.83385,1.8342,9023155.0
2008-12-18 12:24:00,1.83427,1.83522,1.83427,1.83522,10846014.0
2008-12-18 12:25:00,1.83545,1.83551,1.83539,1.83546,3925626.0
2008-12-18 12:26:00,1.83528,1.83528,1.83375,1.83375,6143418.0
2008-12-18 12:27:00,1.83358,1.83358,1.83231,1.83231,4150657.0
2008-12-18 12:28:00,1.83226,1.83243,1.83208,1.83243,5474285.0
2008-12-18 12:29:00,1.83249,1.83253,1.83213,1.83213,3129299.0
2008-12-18 12:30:00,1.83218,1.83296,1.83218,1.83296,8190572.0
2008-12-18 12:31:00,1.83301,1.83301,1.8324,1.83293,10219733.0
2008-12-18 12:32:00,1.83255,1.83255,1.8319,1.8319,5803381.0
2008-12-18 12:33:00,1.83132,1.83132,1.83069,1.8307,7275740.0
2008-12-18 12:34:00,1.83058,1.83058,1.83003,1.83003,13557439.0
2008-12-18 12:35:00,1.82969,1.83058,1.82854,1.83058,2368316.0
2008-12-18 12:36:00,1.83088,1.83126,1.83076,1.83126,13896426.0
2008-12-18 12:37:00,1.83136,1.83164,1.83088,1.83088,9856541.0
2008-12-18 12:38:00,1.83081,1.83125,1.83067,1.83125,4239918.0
2008-12-18 12:39:00,1.83139,1.83155,1.83131,1.83142,11681814.0
2008-12-18 12:40:00,1.83143,1.83164,1.83099,1.83099,8359609.0
2008-12-18 12:41:00,1.83075,1.83145,1.83075,1.83145,4104645.0
2008-12-18 12:42:00,1.83178,1.83226,1.83178,1.83226,7971891.0
2008-12-18 12:43:00,1.83225,1.83225,1.83168,1.83168,2048976.0
2008-12-18 12:44:00,1.83157,1.83157,1.8304,1.8304,9232182.0
2008-12-18 12:45:00,1.83011,1.83011,1.82953,1.82953,15459913.0
2008-12-18 12:46:00,1.82947,1.82954,1.82917,1.82954,6240324.0
2008-12-18 12:47:00,1.82956,1.82967,1.82936,1.82936,8593943.0
2008-12-18 12:48:00,1.82878,1.82928,1.82851,1.82901,6410494.0
2008-12-18 12:49:00,1.82895,1.83051,1.82895,1.83051,8022496.0
2008-12-18 12:50:00,1.83105,1.83185,1.83096,1.83185,8378050.0
2008-12-18 12:51:00,1.83203,1.83211,1.83179,1.83179,11524783.0
2008-12-18 12:52:00,1.83174,1.83227,1.83174,1.83227,9847737.0
2008-12-18 12:53:00,1.83227,1.83227,1.83206,1.83218,9688577.0
2008-12-18 12:54:00,1.83213,1.83245,1.8321,1.8321,6714843.0
2008-12-18 12:55:00,1.83214,1.83235,1.83214,1.83235,2613679.0
2008-12-18 12:56:00,1.83239,1.83239,1.83194,1.83194,9579532.0
2008-12-18 12:57:00,1.83152,1.83152,1.83069,1.83069,2422235.0
2008-12-18 12:58:00,1.83109,1.83109,1.83054,1.83054,5714395.0
2008-12-18 12:59:00,1.8306,1.8306,1.83026,1.83026,2686890.0
2008-12-18 13:00:00,1.83013,1.83106,1.82974,1.83106,7197413.0
2008-12-18 13:01:00,1.83121,1.83231,1.83121,1.83214,10094357.0
2008-12-18 13:02:00,1.83234,1.83303,1.83234,1.83303,2937138.0
2008-12-18 13:03:00,1.83323,1.8335,1.83323,1.83348,7092010.0
2008-12-18 13:04:00,1.83351,1.83357,1.83289,1.83289,7963098.0
2008-12-18 13:05:00,1.83283,1.83315,1.83247,1.83247,5361229.0
2008-12-18 13:06:00,1.83253,1.83332,1.83248,1.83332,5897701.0
2008-12-18 13:07:00,1.83354,1.83503,1.83354,1.83503,2913379.0
2008-12-18 13:08:00,1.83538,1.83577,1.83467,1.83517,6129083.0
2008-12-18 13:09:00,1.83562,1.83562,1.8343,1.8343,17042784.0
2008-12-18 13:10:00,1.83414,1.83414,1.83228,1.83228,6511895.0
2008-12-18 13:11:00,1.83223,1.83223,1.83194,1.83209,9388674.0
2008-12-18 13:12:00,1.83225,1.8336,1.83225,1.83332,4768672.0
2008-12-18 13:13:00,1.83305,1.83314,1.8329,1.8329,2790741.0
2008-12-18 13:14:00,1.8326,1.8326,1.83214,1.83214,19440421.0
2008-12-18 13:15:00,1.83189,1.83189,1.83169,1.83175,4161482.0
2008-12-18 13:16:00,1.83178,1.8335,1.83178,1.8335,8522971.0
2008-12-18 13:17:00,1.83361,1.83395,1.83361,1.83395,2434554.0
2008-12-18 13:18:00,1.83408,1.83487,1.83408,1.83487,12466526.0
2008-12-18 13:19:00,1.83492,1.8354,1.83492,1.83538,5079264.0
2008-12-18 13:20:00,1.83559,1.83615,1.83559,1.83615,9003852.0
2008-12-18 13:21:00,1.83626,1.83665,1.83626,1.83665,7700995.0
2008-12-18 13:22:00,1.83672,1.83708,1.83672,1.83708,4477688.0
2008-12-18 13:23:00,1.83719,1.83772,1.83719,1.8373,5719186.0
2008-12-18 13:24:00,1.83739,1.83795,1.83739,1.8379,3164866.0
2008-12-18 13:25:00,1.83758,1.83758,1.83725,1.83735,5234863.0
2008-12-18 13:26:00,1.83752,1.83783,1.83723,1.83723,4693928.0
2008-12-18 13:27:00,1.83718,1.83761,1.83718,1.83749,4459153.0
2008-12-18 13:28:00,1.83719,1.83719,1.83676,1.83703,16382977.0
2008-12-18 13:29:00,1.83751,1.83796,1.83745,1.83745,11290005.0
2008-12-18 13:30:00,1.83718,1.83718,1.83624,1.83624,10012843.0
2008-12-18 13:31:00,1.83615,1.83616,1.83597,1.83597,11864019.0
2008-12-18 13:32:00,1.83547,1.83547,1.83429,1.83429,11217141.0
2008-12-18 13:33:00,1.83409,1.83409,1.83376,1.83376,6412332.0
2008-12-18 13:34:00,1.83384,1.83509,1.83372,1.83509,5540912.0
2008-12-18 13:35:00,1.83529,1.83548,1.8352,1.83548,20511212.0
2008-12-18 13:36:00,1.83598,1.83678,1.83598,1.83678,8329228.0
2008-12-18 13:37:00,1.83709,1.8372,1.83671,1.83673,11104267.0
2008-12-18 13:38:00,1.83657,1.83657,1.83445,1.83445,9629371.0
2008-12-18 13:39:00,1.83417,1.83417,1.83348,1.83348,5715585.0
2008-12-18 13:40:00,1.8335,1.83492,1.8335,1.83462,4630933.0
2008-12-18 13:41:00,1.83454,1.83454,1.83386,1.83454,11862070.0
2008-12-18 13:42:00,1.83377,1.83401,1.83314,1.83396,10858357.0
2008-12-18 13:43:00,1.83433,1.83549,1.83433,1.83549,5077469.0
2008-12-18 13:44:00,1.83598,1.83671,1.83598,1.83622,4507352.0
2008-12-18 13:45:00,1.83601,1.83726,1.83601,1.83726,6094502.0
2008-12-18 13:46:00,1.83729,1.83729,1.83673,1.83678,6989845.0
2008-12-18 13:47:00,1.83661,1.83661,1.83594,1.83594,7502023.0
2008-12-18 13:48:00,1.83585,1.83643,1.83577,1.83577,5137224.0
2008-12-18 13:49:00,1.83547,1.83547,1.83446,1.83446,5631805.0
2008-12-18 13:50:00,1.8344,1.8344,1.8343,1.8343,1558344.0
2008-12-18 13:51:00,1.83427,1.83427,1.8332,1.83342,16291821.0
2008-12-18 13:52:00,1.83357,1.8337,1.83321,1.83321,22054963.0
2008-12-18 13:53:00,1.83273,1.83273,1.83196,1.83233,5478319.0
2008-12-18 13:54:00,1.83263,1.83417,1.83263,1.83381,7626861.0
2008-12-18 13:55:00,1.83367,1.83487,1.83361,1.83487,1806680.0
2008-12-18 13:56:00,1.8348,1.8348,1.83326,1.83326,3148395.0
2008-12-18 13:57:00,1.83315,1.83411,1.83309,1.83411,9128119.0
2008-12-18 13:58:00,1.83425,1.83456,1.83425,1.83456,11282796.0
2008-12-18 13:59:00,1.83507,1.83552,1.83507,1.83552,13226061.0
2008-12-18 14:00:00,1.83556,1.83584,1.83556,1.83556,12889549.0
2008-12-18 14:01:00,1.83554,1.83594,1.83554,1.83564,19393868.0
2008-12-18 14:02:00,1.83562,1.8359,1.83532,1.83532,38797550.0
2008-12-18 14:03:00,1.83485,1.83485,1.83369,1.83369,5984331.0
2008-12-18 14:04:00,1.83355,1.83357,1.83302,1.83302,5803939.0
2008-12-18 14:05:00,1.83299,1.83299,1.83232,1.83232,14535905.0
2008-12-18 14:06:00,1.83221,1.83221,1.83142,1.83191,11736933.0
2008-12-18 14:07:00,1.83203,1.83217,1.83189,1.83217,2623710.0
2008-12-18 14:08:00,1.83193,1.83268,1.83192,1.83268,7122329.0
2008-12-18 14:09:00,1.83292,1.83445,1.83292,1.83442,10268412.0
2008-12-18 14:10:00,1.83415,1.83415,1.83312,1.83312,6424651.0
2008-12-18 14:11:00,1.83303,1.83303,1.83192,1.83219,8076045.0
2008-12-18 14:12:00,1.8325,1.8325,1.83154,1.83154,7285637.0
2008-12-18 14:13:00,1.83159,1.83159,1.83072,1.83132,19007005.0
2008-12-18 14:14:00,1.83151,1.83327,1.83151,1.83327,12458910.0
2008-12-18 14:15:00,1.83331,1.83365,1.83321,1.83365,6589473.0
2008-12-18 14:16:00,1.83383,1.83436,1.83383,1.83436,4650492.0
2008-12-18 14:17:00,1.83419,1.83505,1.83419,1.83505,14173974.0
2008-12-18 14:18:00,1.83516,1.83575,1.83516,1.8354,11890371.0
2008-12-18 14:19:00,1.83499,1.83499,1.83427,1.83427,9923740.0
2008-12-18 14:20:00,1.83381,1.83398,1.83346,1.83398,15257895.0
2008-12-18 14:21:00,1.83362,1.83362,1.83258,1.83348,5275532.0
2008-12-18 14:22:00,1.83364,1.83393,1.83356,1.83356,3146274.0
2008-12-18 14:23:00,1.83358,1.83363,1.83288,1.83288,2055946.0
2008-12-18 14:24:00,1.83279,1.83304,1.83236,1.83299,4605364.0
2008-12-18 14:25:00,1.83317,1.83394,1.83317,1.83394,5933298.0
2008-12-18 14:26:00,1.83374,1.83374,1.83271,1.83271,6745364.0
2008-12-18 14:27:00,1.83244,1.83244,1.83154,1.83182,9233953.0
2008-12-18 14:28:00,1.83218,1.83261,1.83218,1.83261,7634983.0
2008-12-18 14:29:00,1.83265,1.83283,1.83265,1.83283,9687005.0
2008-12-18 14:30:00,1.83276,1.83284,1.83227,1.83227,12379846.0
2008-12-18 14:31:00,1.83198,1.83198,1.83046,1.83046,4203761.0
2008-12-18 14:32:00,1.83056,1.83078,1.83035,1.83035,8448157.0
2008-12-18 14:33:00,1.82991,1.82991,1.82818,1.82818,7058514.0
2008-12-18 14:34:00,1.82815,1.82831,1.82814,1.82831,8992542.0
2008-12-18 14:35:00,1.82834,1.82855,1.82815,1.82852,16470491.0
2008-12-18 14:36:00,1.8287,1.82925,1.8287,1.82925,11773359.0
2008-12-18 14:37:00,1.82926,1.8294,1.82879,1.8294,5738760.0
2008-12-18 14:38:00,1.82969,1.8313,1.82969,1.83058,14570679.0
2008-12-18 14:39:00,1.83038,1.83038,1.82872,1.82872,13373475.0
2008-12-18 14:40:00,1.8282,1.8282,1.82762,1.82769,4260493.0
2008-12-18 14:41:00,1.82766,1.82767,1.82692,1.82692,5701069.0
2008-12-18 14:42:00,1.82649,1.82649,1.82521,1.82521,3011078.0
2008-12-18 14:43:00,1.82501,1.82501,1.82354,1.82354,10175472.0
2008-12-18 14:44:00,1.82307,1.82307,1.82235,1.8224,9211858.0
2008-12-18 14:45:00,1.82245,1.82274,1.82183,1.82183,13320027.0
2008-12-18 14:46:00,1.82152,1.82152,1.82077,1.82077,6119600.0
2008-12-18 14:47:00,1.82083,1.82106,1.82069,1.82069,2163736.0
2008-12-18 14:48:00,1.82059,1.82059,1.81997,1.82019,13917308.0
2008-12-18 14:49:00,1.82027,1.82091,1.82027,1.82091,5266389.0
2008-12-18 14:50:00,1.82111,1.82162,1.82107,1.82162,4522598.0
2008-12-18 14:51:00,1.82182,1.82277,1.82182,1.82277,18753540.0
2008-12-18 14:52:00,1.82331,1.82416,1.82331,1.82416,12927959.0
2008-12-18 14:53:00,1.82434,1.82515,1.82434,1.82515,10636697.0
2008-12-18 14:54:00,1.82511,1.82513,1.8249,1.82497,4739724.0
2008-12-18 14:55:00,1.82503,1.82524,1.82503,1.82521,69438325.0
2008-12-18 14:56:00,1.82519,1.82521,1.82466,1.82466,7409565.0
2008-12-18 14:57:00,1.82469,1.82501,1.82469,1.82501,7803970.0
2008-12-18 14:58:00,1.82485,1.82538,1.82485,1.82538,3834463.0
2008-12-18 14:59:00,1.82525,1.82525,1.82461,1.82485,48764735.0
2008-12-18 15:00:00,1.82514,1.82629,1.82514,1.82629,6984373.0
2008-12-18 15:01:00,1.82635,1.82685,1.82635,1.82681,10527556.0
2008-12-18 15:02:00,1.82704,1.82736,1.82704,1.82736,6014512.0
2008-12-18 15:03:00,1.82729,1.828,1.82729,1.828,4078232.0
2008-12-18 15:04:00,1.82805,1.82885,1.82805,1.82885,7583076.0
2008-12-18 15:05:00,1.82896,1.82997,1.82896,1.82997,12230417.0
2008-12-18 15:06:00,1.83001,1.83062,1.83001,1.83062,3434995.0
2008-12-18 15:07:00,1.83065,1.83126,1.83031,1.83031,5448132.0
2008-12-18 15:08:00,1.83033,1.83033,1.82961,1.82961,8959793.0
2008-12-18 15:09:00,1.82951,1.82951,1.82881,1.82881,8773545.0
2008-12-18 15:10:00,1.82873,1.82873,1.82786,1.82786,5123708.0
2008-12-18 15:11:00,1.82759,1.82866,1.82759,1.82866,18687120.0
2008-12-18 15:12:00,1.82841,1.829,1.82814,1.829,2850446.0
2008-12-18 15:13:00,1.82949,1.83022,1.82949,1.82967,4205639.0
2008-12-18 15:14:00,1.82966,1.83045,1.82966,1.83045,9125385.0
2008-12-18 15:15:00,1.83068,1.83228,1.83068,1.83228,9988761.0
2008-12-18 15:16:00,1.83246,1.83387,1.83246,1.83387,5514965.0
2008-12-18 15:17:00,1.83395,1.83456,1.83395,1.83456,9445218.0
2008-12-18 15:18:00,1.8345,1.83521,1.8345,1.83521,4451861.0
2008-12-18 15:19:00,1.83526,1.83573,1.83526,1.83573,3587479.0
2008-12-18 15:20:00,1.83574,1.83612,1.83574,1.83608,4273959.0
2008-12-18 15:21:00,1.83628,1.83664,1.83626,1.83664,4829743.0
2008-12-18 15:22:00,1.83676,1.83717,1.83676,1.83717,11860874.0
2008-12-18 15:23:00,1.83721,1.83809,1.83717,1.83809,13375533.0
2008-12-18 15:24:00,1.83864,1.83864,1.83806,1.83806,9537537.0
2008-12-18 15:25:00,1.83806,1.83868,1.83806,1.83865,4948625.0
2008-12-18 15:26:00,1.83855,1.83855,1.83763,1.83771,2877083.0
2008-12-18 15:27:00,1.83774,1.83783,1.83768,1.83773,7548990.0
2008-12-18 15:28:00,1.83773,1.83879,1.83773,1.83791,9833027.0
2008-12-18 15:29:00,1.83741,1.83741,1.83684,1.83684,4830329.0
2008-12-18 15:30:00,1.83709,1.83709,1.83651,1.83651,7987918.0
2008-12-18 15:31:00,1.83618,1.83618,1.83594,1.83612,22219741.0
2008-12-18 15:32:00,1.83598,1.83598,1.8354,1.83563,10670459.0
2008-12-18 15:33:00,1.83573,1.83604,1.8356,1.83604,5914974.0
2008-12-18 15:34:00,1.83606,1.83634,1.83606,1.83634,9524698.0
2008-12-18 15:35:00,1.83646,1.83672,1.83646,1.83649,5201143.0
2008-12-18 15:36:00,1.83631,1.83632,1.83619,1.83619,7343297.0
2008-12-18 15:37:00,1.83598,1.83598,1.83499,1.83499,8964101.0
2008-12-18 15:38:00,1.83502,1.83553,1.83502,1.83553,6926600.0
2008-12-18 15:39:00,1.83582,1.83656,1.83582,1.83656,4481660.0
2008-12-18 15:40:00,1.83662,1.8371,1.83662,1.8371,5162866.0
2008-12-18 15:41:00,1.83718,1.83816,1.83718,1.83816,9790486.0
2008-12-18 15:42:00,1.83865,1.83912,1.83841,1.83852,9145464.0
2008-12-18 15:43:00,1.83851,1.83886,1.83845,1.83884,9270985.0
2008-12-18 15:44:00,1.83841,1.83848,1.83767,1.83767,15447311.0
2008-12-18 15:45:00,1.83742,1.83746,1.8371,1.83714,4845701.0
2008-12-18 15:46:00,1.83696,1.83696,1.83658,1.83658,5306008.0
2008-12-18 15:47:00,1.83636,1.83644,1.83607,1.83607,9468850.0
2008-12-18 15:48:00,1.83609,1.83619,1.83604,1.83604,14053749.0
2008-12-18 15:49:00,1.83564,1.83564,1.83488,1.83488,9490092.0
2008-12-18 15:50:00,1.8344,1.8344,1.83322,1.83347,3309282.0
2008-12-18 15:51:00,1.83363,1.83376,1.83363,1.83371,6508585.0
2008-12-18 15:52:00,1.83348,1.83348,1.83306,1.83343,6569109.0
2008-12-18 15:53:00,1.83333,1.83333,1.83278,1.83287,3579396.0
2008-12-18 15:54:00,1.83297,1.8333,1.83285,1.8333,5097264.0
2008-12-18 15:55:00,1.83339,1.83342,1.83297,1.8331,8337851.0
2008-12-18 15:56:00,1.83315,1.83378,1.83315,1.83357,5918546.0
2008-12-18 15:57:00,1.83346,1.83361,1.83338,1.83349,5081624.0
2008-12-18 15:58:00,1.83344,1.83416,1.83344,1.83416,22485732.0
2008-12-18 15:59:00,1.83463,1.83523,1.83463,1.83497,5621715.0
2008-12-18 16:00:00,1.83495,1.83504,1.83489,1.83504,17422244.0
2008-12-18 16:01:00,1.83514,1.83595,1.83514,1.83561,7651815.0
2008-12-18 16:02:00,1.83555,1.83589,1.83543,1.83589,13753521.0
2008-12-18 16:03:00,1.83616,1.83624,1.83586,1.83604,4938862.0
2008-12-18 16:04:00,1.83576,1.83576,1.83502,1.83502,2542608.0
2008-12-18 16:05:00,1.83482,1.83482,1.83367,1.83367,6516137.0
2008-12-18 16:06:00,1.83342,1.83342,1.83225,1.83225,7984234.0
2008-12-18 16:07:00,1.83192,1.83192,1.83101,1.83101,2874823.0
2008-12-18 16:08:00,1.83082,1.83082,1.82975,1.83067,3664670.0
2008-12-18 16:09:00,1.83073,1.83073,1.82997,1.82997,3016116.0
2008-12-18 16:10:00,1.8297,1.8297,1.82928,1.82958,4760867.0
2008-12-18 16:11:00,1.82981,1.82981,1.82938,1.82975,13937357.0
2008-12-18 16:12:00,1.83008,1.83108,1.83008,1.83108,8657646.0
2008-12-18 16:13:00,1.83077,1.83077,1.82989,1.82989,12706347.0
2008-12-18 16:14:00,1.82992,1.83026,1.82979,1.83026,6162428.0
2008-12-18 16:15:00,1.83043,1.83102,1.83043,1.83102,8183993.0
2008-12-18 16:16:00,1.83127,1.83161,1.83106,1.83106,5816586.0
2008-12-18 16:17:00,1.83108,1.83148,1.83108,1.83148,5327079.0
2008-12-18 16:18:00,1.83157,1.83202,1.83157,1.83202,10275425.0
2008-12-18 16:19:00,1.83188,1.83205,1.83158,1.83205,4933198.0
2008-12-18 16:20:00,1.83233,1.8332,1.83233,1.8332,5417703.0
2008-12-18 16:21:00,1.83291,1.83291,1.83183,1.83183,7143872.0
2008-12-18 16:22:00,1.83166,1.83166,1.83044,1.83044,5218699.0
2008-12-18 16:23:00,1.83036,1.83036,1.82911,1.82911,6468427.0
2008-12-18 16:24:00,1.82896,1.82896,1.82746,1.82746,4175765.0
2008-12-18 16:25:00,1.82731,1.82731,1.82672,1.82672,10502818.0
2008-12-18 16:26:00,1.8267,1.82755,1.82641,1.82755,12184241.0
2008-12-18 16:27:00,1.82785,1.82795,1.82758,1.82762,8464343.0
2008-12-18 16:28:00,1.8277,1.82815,1.8277,1.82811,7201549.0
2008-12-18 16:29:00,1.82809,1.82815,1.82789,1.82815,10467971.0
2008-12-18 16:30:00,1.82805,1.82805,1.82636,1.82636,8118422.0
2008-12-18 16:31:00,1.82633,1.82693,1.82633,1.82693,8181804.0
2008-12-18 16:32:00,1.82707,1.82767,1.82691,1.82767,6717223.0
2008-12-18 16:33:00,1.82781,1.82825,1.82771,1.82825,9714377.0
2008-12-18 16:34:00,1.82858,1.82869,1.82799,1.82799,4884449.0
2008-12-18 16:35:00,1.828,1.82882,1.828,1.82882,7027438.0
2008-12-18 16:36:00,1.82909,1.82914,1.82865,1.82865,3777940.0
2008-12-18 16:37:00,1.82871,1.8294,1.82871,1.8294,9375426.0
2008-12-18 16:38:00,1.82949,1.83057,1.82949,1.83057,11558688.0
2008-12-18 16:39:00,1.83078,1.83262,1.83078,1.83262,19541865.0
2008-12-18 16:40:00,1.83281,1.83378,1.83281,1.83378,4037781.0
2008-12-18 16:41:00,1.83384,1.83431,1.83384,1.83431,5051075.0
2008-12-18 16:42:00,1.8344,1.83496,1.8344,1.83496,8810933.0
2008-12-18 16:43:00,1.83498,1.83546,1.83498,1.83546,5794163.0
2008-12-18 16:44:00,1.83552,1.83659,1.83552,1.83659,5964569.0
2008-12-18 16:45:00,1.83673,1.83745,1.83673,1.83745,14909707.0
2008-12-18 16:46:00,1.83753,1.83788,1.83753,1.83788,8034251.0
2008-12-18 16:47:00,1.83823,1.83825,1.83764,1.83816,4404246.0
2008-12-18 16:48:00,1.83868,1.83916,1.83868,1.83916,3787130.0
2008-12-18 16:49:00,1.83932,1.83982,1.83901,1.83901,5008196.0
2008-12-18 16:50:00,1.83855,1.83864,1.8384,1.8384,17324739.0
2008-12-18 16:51:00,1.8382,1.8382,1.83673,1.83708,5672229.0
2008-12-18 16:52:00,1.83696,1.83696,1.83525,1.83525,4790461.0
2008-12-18 16:53:00,1.83504,1.83508,1.83458,1.83458,10336825.0
2008-12-18 16:54:00,1.83437,1.83447,1.83436,1.83436,1837179.0
2008-12-18 16:55:00,1.83425,1.83426,1.83399,1.83399,1504515.0
2008-12-18 16:56:00,1.83391,1.83391,1.83346,1.83346,6133430.0
2008-12-18 16:57:00,1.8334,1.8334,1.83279,1.83279,4512851.0
2008-12-18 16:58:00,1.83265,1.83265,1.83194,1.83194,2203423.0
2008-12-18 16:59:00,1.83214,1.83337,1.83214,1.83318,9481710.0
2008-12-18 17:00:00,1.83357,1.83474,1.83357,1.83474,29189693.0
2008-12-18 17:01:00,1.83485,1.83546,1.83485,1.83493,6660337.0
2008-12-18 17:02:00,1.83441,1.83441,1.8338,1.83423,2759295.0
2008-12-18 17:03:00,1.83428,1.83492,1.83428,1.83492,9543544.0
2008-12-18 17:04:00,1.83532,1.83532,1.83416,1.83416,8292582.0
2008-12-18 17:05:00,1.83413,1.83432,1.83413,1.83432,5463346.0
2008-12-18 17:06:00,1.83442,1.8349,1.83442,1.8349,7721339.0
2008-12-18 17:07:00,1.83488,1.83526,1.8347,1.8347,10984598.0
2008-12-18 17:08:00,1.83417,1.83417,1.83367,1.83377,7624928.0
2008-12-18 17:09:00,1.83418,1.83553,1.83418,1.83553,7212461.0
2008-12-18 17:10:00,1.83563,1.83569,1.83489,1.83489,9058346.0
2008-12-18 17:11:00,1.83456,1.83577,1.83456,1.83577,4887378.0
2008-12-18 17:12:00,1.83558,1.83558,1.83517,1.83517,10121449.0
2008-12-18 17:13:00,1.83489,1.83525,1.83489,1.83516,11526016.0
2008-12-18 17:14:00,1.83533,1.83747,1.83533,1.83747,5767469.0
2008-12-18 17:15:00,1.83755,1.83778,1.83746,1.83778,8369895.0
2008-12-18 17:16:00,1.83749,1.83749,1.83624,1.83624,5261158.0
2008-12-18 17:17:00,1.83634,1.83707,1.8363,1.83707,3795915.0
2008-12-18 17:18:00,1.83728,1.83818,1.83728,1.83818,11514013.0
2008-12-18 17:19:00,1.83806,1.83815,1.83723,1.83732,9487879.0
2008-12-18 17:20:00,1.83716,1.83716,1.83665,1.83665,2618308.0
2008-12-18 17:21:00,1.83614,1.83664,1.8361,1.8361,9353221.0
2008-12-18 17:22:00,1.83615,1.8372,1.83614,1.8372,8851564.0
2008-12-18 17:23:00,1.83707,1.83707,1.83663,1.83663,11426151.0
2008-12-18 17:24:00,1.83658,1.83664,1.83606,1.83622,4229171.0
2008-12-18 17:25:00,1.83637,1.83659,1.83628,1.83647,10125961.0
2008-12-18 17:26:00,1.8365,1.8366,1.83633,1.8366,6226234.0
2008-12-18 17:27:00,1.83666,1.83674,1.83658,1.83669,3418580.0
2008-12-18 17:28:00,1.83672,1.83685,1.83658,1.83658,13910951.0
2008-12-18 17:29:00,1.83632,1.83632,1.83507,1.83507,8711068.0
2008-12-18 17:30:00,1.83487,1.83487,1.83453,1.83463,5148882.0
2008-12-18 17:31:00,1.8348,1.83502,1.8348,1.83495,4034698.0
2008-12-18 17:32:00,1.83501,1.83603,1.83501,1.83603,3737280.0
2008-12-18 17:33:00,1.83618,1.8362,1.83597,1.83597,3975106.0
2008-12-18 17:34:00,1.83565,1.83565,1.83479,1.83481,7025542.0
2008-12-18 17:35:00,1.83469,1.83469,1.8344,1.8344,4506299.0
2008-12-18 17:36:00,1.83435,1.83437,1.83416,1.83416,5379319.0
2008-12-18 17:37:00,1.83443,1.83472,1.83443,1.83472,2832457.0
2008-12-18 17:38:00,1.83521,1.83574,1.83521,1.83574,2079971.0
2008-12-18 17:39:00,1.83598,1.83607,1.83593,1.83607,3338315.0
2008-12-18 17:40:00,1.83615,1.83628,1.83614,1.83614,6791474.0
2008-12-18 17:41:00,1.83626,1.83684,1.83623,1.83684,5126673.0
2008-12-18 17:42:00,1.83726,1.83768,1.83725,1.83725,8720642.0
2008-12-18 17:43:00,1.83721,1.83779,1.83721,1.83779,11457608.0
2008-12-18 17:44:00,1.83777,1.83777,1.83715,1.83715,2167135.0
2008-12-18 17:45:00,1.83699,1.83777,1.83695,1.83777,11776100.0
2008-12-18 17:46:00,1.83794,1.83822,1.83772,1.83822,3500596.0
2008-12-18 17:47:00,1.83844,1.83932,1.83844,1.83932,2772618.0
2008-12-18 17:48:00,1.83956,1.84045,1.83843,1.83961,4419728.0
2008-12-18 17:49:00,1.83979,1.84029,1.83979,1.8401,4604907.0
2008-12-18 17:50:00,1.83992,1.83992,1.83917,1.83917,6493720.0
2008-12-18 17:51:00,1.83909,1.83942,1.83909,1.83942,4366792.0
2008-12-18 17:52:00,1.83946,1.83978,1.8394,1.83978,16294685.0
2008-12-18 17:53:00,1.83962,1.83972,1.839,1.83968,3757835.0
2008-12-18 17:54:00,1.83937,1.83937,1.83864,1.83864,8194754.0
2008-12-18 17:55:00,1.83859,1.83859,1.83808,1.83816,6798426.0
2008-12-18 17:56:00,1.83802,1.83802,1.83746,1.83746,2709478.0
2008-12-18 17:57:00,1.8374,1.8374,1.83684,1.83684,5414120.0
2008-12-18 17:58:00,1.83657,1.83665,1.83642,1.83642,2582696.0
2008-12-18 17:59:00,1.83628,1.83628,1.83601,1.83601,4181979.0
2008-12-18 18:00:00,1.83593,1.83593,1.83514,1.83514,13798515.0
2008-12-18 18:01:00,1.83505,1.83505,1.83429,1.83429,7316842.0
2008-12-18 18:02:00,1.83434,1.83434,1.83394,1.83398,10975300.0
2008-12-18 18:03:00,1.83393,1.83393,1.83335,1.83335,5556705.0
2008-12-18 18:04:00,1.8333,1.8333,1.83269,1.83269,10540427.0
2008-12-18 18:05:00,1.83276,1.83276,1.83213,1.83213,12538114.0
2008-12-18 18:06:00,1.83207,1.83207,1.83154,1.83163,5247666.0
2008-12-18 18:07:00,1.83151,1.83151,1.83111,1.83111,3578102.0
2008-12-18 18:08:00,1.83108,1.83108,1.8303,1.8307,8910461.0
2008-12-18 18:09:00,1.83081,1.83164,1.83081,1.83164,18448648.0
2008-12-18 18:10:00,1.83169,1.8323,1.83169,1.8323,8086373.0
2008-12-18 18:11:00,1.83221,1.83273,1.83176,1.83176,8924224.0
2008-12-18 18:12:00,1.83113,1.83113,1.83011,1.83011,5819956.0
2008-12-18 18:13:00,1.82991,1.82991,1.82868,1.82868,6398259.0
2008-12-18 18:14:00,1.82853,1.82853,1.82676,1.82676,6600767.0
2008-12-18 18:15:00,1.82668,1.82668,1.82605,1.82605,7485217.0
2008-12-18 18:16:00,1.82609,1.82609,1.82553,1.82553,6053318.0
2008-12-18 18:17:00,1.8254,1.8254,1.82429,1.82429,6034176.0
2008-12-18 18:18:00,1.82445,1.82484,1.82445,1.82463,3882397.0
2008-12-18 18:19:00,1.82435,1.82435,1.82298,1.82298,12006276.0
2008-12-18 18:20:00,1.82286,1.82286,1.82241,1.82241,4856762.0
2008-12-18 18:21:00,1.82234,1.82234,1.8218,1.8218,14639924.0
2008-12-18 18:22:00,1.82159,1.82159,1.82114,1.82114,6638570.0
2008-12-18 18:23:00,1.82106,1.82106,1.82036,1.82036,11048040.0
2008-12-18 18:24:00,1.82023,1.82023,1.81975,1.81975,6700498.0
2008-12-18 18:25:00,1.81967,1.81967,1.81899,1.81899,5884943.0
2008-12-18 18:26:00,1.81908,1.81908,1.81852,1.81852,2867185.0
2008-12-18 18:27:00,1.81845,1.81845,1.81788,1.81788,10209926.0
2008-12-18 18:28:00,1.81765,1.81767,1.81695,1.81695,16281048.0
2008-12-18 18:29:00,1.81689,1.81689,1.81639,1.81639,5323188.0
2008-12-18 18:30:00,1.81631,1.81631,1.81584,1.81585,5712105.0
2008-12-18 18:31:00,1.81578,1.81578,1.81379,1.81511,2620170.0
2008-12-18 18:32:00,1.81505,1.81505,1.81455,1.81455,3502149.0
2008-12-18 18:33:00,1.81446,1.81446,1.81399,1.81399,3504753.0
2008-12-18 18:34:00,1.81404,1.81404,1.81356,1.81356,13919193.0
2008-12-18 18:35:00,1.81351,1.81351,1.81308,1.81308,7969190.0
2008-12-18 18:36:00,1.81308,1.81308,1.81248,1.81248,4268430.0
2008-12-18 18:37:00,1.8125,1.8125,1.8118,1.8118,14139866.0
2008-12-18 18:38:00,1.81157,1.81159,1.81119,1.81119,12191173.0
2008-12-18 18:39:00,1.81106,1.81109,1.81065,1.81065,3753834.0
2008-12-18 18:40:00,1.81055,1.81055,1.80999,1.80999,2660091.0
2008-12-18 18:41:00,1.80994,1.80994,1.80911,1.80911,9402388.0
2008-12-18 18:42:00,1.80956,1.80956,1.80914,1.80914,7073224.0
2008-12-18 18:43:00,1.80903,1.80903,1.80857,1.80857,5588850.0
2008-12-18 18:44:00,1.80848,1.80848,1.80799,1.80799,2998348.0
2008-12-18 18:45:00,1.80793,1.80793,1.80744,1.80744,3544990.0
2008-12-18 18:46:00,1.80739,1.80739,1.80686,1.80686,6246032.0
2008-12-18 18:47:00,1.80678,1.80698,1.80641,1.80683,3864898.0
2008-12-18 18:48:00,1.80699,1.80725,1.80699,1.80725,3426058.0
2008-12-18 18:49:00,1.8073,1.80765,1.8073,1.80749,3704313.0
2008-12-18 18:50:00,1.80766,1.80813,1.80734,1.80756,15938244.0
2008-12-18 18:51:00,1.80773,1.80871,1.80773,1.80832,20800394.0
2008-12-18 18:52:00,1.80801,1.80801,1.80751,1.80781,10929149.0
2008-12-18 18:53:00,1.8078,1.8078,1.80666,1.80666,6118315.0
2008-12-18 18:54:00,1.80638,1.80638,1.80598,1.80621,11287212.0
2008-12-18 18:55:00,1.8061,1.8061,1.80514,1.80514,2794666.0
2008-12-18 18:56:00,1.80469,1.80469,1.80402,1.80402,3103022.0
2008-12-18 18:57:00,1.80397,1.80397,1.80344,1.80344,11452636.0
2008-12-18 18:58:00,1.8034,1.8034,1.80276,1.80287,3002579.0
2008-12-18 18:59:00,1.803,1.80358,1.803,1.80358,4748309.0
2008-12-18 19:00:00,1.80401,1.80495,1.80401,1.80489,7008213.0
2008-12-18 19:01:00,1.80495,1.80592,1.80495,1.80592,7133992.0
2008-12-18 19:02:00,1.80606,1.80653,1.80606,1.80653,10778084.0
2008-12-18 19:03:00,1.80628,1.80628,1.8058,1.8058,6045056.0
2008-12-18 19:04:00,1.80545,1.80545,1.80429,1.80429,8864665.0
2008-12-18 19:05:00,1.80411,1.80418,1.80382,1.80382,7378428.0
2008-12-18 19:06:00,1.80349,1.8039,1.80325,1.8039,8315759.0
2008-12-18 19:07:00,1.80401,1.80401,1.8039,1.80394,8880408.0
2008-12-18 19:08:00,1.80392,1.80396,1.80367,1.80367,11454183.0
2008-12-18 19:09:00,1.80367,1.80444,1.80367,1.80444,4775724.0
2008-12-18 19:10:00,1.80451,1.80451,1.8038,1.8038,1705066.0
2008-12-18 19:11:00,1.8036,1.8036,1.80282,1.80282,4859564.0
2008-12-18 19:12:00,1.80274,1.80384,1.8016,1.80384,20489134.0
2008-12-18 19:13:00,1.80404,1.80514,1.80404,1.80514,3523675.0
2008-12-18 19:14:00,1.8052,1.80597,1.8052,1.80583,6810948.0
2008-12-18 19:15:00,1.80582,1.80582,1.8049,1.8049,8090961.0
2008-12-18 19:16:00,1.80454,1.80454,1.80384,1.80424,13168052.0
2008-12-18 19:17:00,1.80422,1.80424,1.80387,1.80424,5500032.0
2008-12-18 19:18:00,1.80465,1.80532,1.80465,1.80532,17404119.0
2008-12-18 19:19:00,1.80542,1.80593,1.80538,1.80581,9553394.0
2008-12-18 19:20:00,1.80566,1.80566,1.80454,1.80454,6194705.0
2008-12-18 19:21:00,1.80434,1.80434,1.80164,1.80164,7855873.0
2008-12-18 19:22:00,1.8013,1.8013,1.80011,1.80011,15088246.0
2008-12-18 19:23:00,1.80013,1.80013,1.79946,1.79946,13349309.0
2008-12-18 19:24:00,1.79926,1.79928,1.79909,1.79909,2584689.0
2008-12-18 19:25:00,1.79897,1.79897,1.79853,1.79853,4979289.0
2008-12-18 19:26:00,1.79843,1.79843,1.79787,1.79787,6191323.0
2008-12-18 19:27:00,1.79763,1.79771,1.79722,1.79722,2453247.0
2008-12-18 19:28:00,1.79709,1.79709,1.79673,1.79683,2232487.0
2008-12-18 19:29:00,1.79679,1.79679,1.79594,1.79594,7784355.0
2008-12-18 19:30:00,1.79584,1.79584,1.79536,1.79536,6400027.0
2008-12-18 19:31:00,1.79528,1.79528,1.79482,1.79482,7676921.0
2008-12-18 19:32:00,1.79465,1.79465,1.79443,1.79443,6877464.0
2008-12-18 19:33:00,1.79439,1.79439,1.79383,1.79383,5900766.0
2008-12-18 19:34:00,1.79356,1.79378,1.79334,1.79334,4143917.0
2008-12-18 19:35:00,1.79338,1.79351,1.7931,1.7931,6090342.0
2008-12-18 19:36:00,1.79305,1.79305,1.79269,1.79269,6321207.0
2008-12-18 19:37:00,1.79221,1.79221,1.7913,1.7913,2540541.0
2008-12-18 19:38:00,1.79131,1.79145,1.79127,1.79144,8265868.0
2008-12-18 19:39:00,1.79172,1.79212,1.79172,1.79212,8819912.0
2008-12-18 19:40:00,1.79242,1.79247,1.79207,1.79207,8063090.0
2008-12-18 19:41:00,1.79203,1.79213,1.79188,1.79213,4407962.0
2008-12-18 19:42:00,1.79247,1.79328,1.79221,1.79221,5153997.0
2008-12-18 19:43:00,1.79213,1.79213,1.79169,1.79189,8538075.0
2008-12-18 19:44:00,1.79205,1.79258,1.79205,1.79249,8331497.0
2008-12-18 19:45:00,1.79259,1.79269,1.7923,1.7923,2646856.0
2008-12-18 19:46:00,1.792,1.792,1.78998,1.78998,6295014.0
2008-12-18 19:47:00,1.79013,1.79111,1.79011,1.79111,9581714.0
2008-12-18 19:48:00,1.79146,1.79185,1.79146,1.79163,11682751.0
2008-12-18 19:49:00,1.79155,1.79155,1.79124,1.79139,14107220.0
2008-12-18 19:50:00,1.79146,1.79167,1.79131,1.79167,7603788.0
2008-12-18 19:51:00,1.79165,1.79166,1.79106,1.79106,15603280.0
2008-12-18 19:52:00,1.79105,1.79119,1.79102,1.79102,4319905.0
2008-12-18 19:53:00,1.79088,1.79113,1.79027,1.79027,6428103.0
2008-12-18 19:54:00,1.79014,1.79021,1.78981,1.78982,10461984.0
2008-12-18 19:55:00,1.78969,1.78973,1.78948,1.78948,3812371.0
2008-12-18 19:56:00,1.7893,1.7893,1.78843,1.78871,5269336.0
2008-12-18 19:57:00,1.78877,1.78984,1.78877,1.78951,8764865.0
2008-12-18 19:58:00,1.78924,1.78924,1.78862,1.78862,8310506.0
2008-12-18 19:59:00,1.78855,1.78855,1.78729,1.78767,9422742.0
2008-12-18 20:00:00,1.78773,1.78773,1.78721,1.78743,7239897.0
2008-12-18 20:01:00,1.78755,1.78858,1.78755,1.78858,1853550.0
2008-12-18 20:02:00,1.78863,1.78924,1.78863,1.78924,19168133.0
2008-12-18 20:03:00,1.78938,1.78986,1.78931,1.78986,3835522.0
2008-12-18 20:04:00,1.78987,1.79161,1.78987,1.79161,12634908.0
2008-12-18 20:05:00,1.79151,1.7917,1.79117,1.79168,11543876.0
2008-12-18 20:06:00,1.79153,1.79153,1.79006,1.79006,9475475.0
2008-12-18 20:07:00,1.78997,1.78997,1.78984,1.78986,3204948.0
2008-12-18 20:08:00,1.79016,1.79132,1.79016,1.79132,12824054.0
2008-12-18 20:09:00,1.79135,1.79136,1.79071,1.79071,10824860.0
2008-12-18 20:10:00,1.79081,1.79208,1.78973,1.79208,9005999.0
2008-12-18 20:11:00,1.79259,1.79384,1.79259,1.79384,5937101.0
2008-12-18 20:12:00,1.79424,1.79471,1.79424,1.79471,14238095.0
2008-12-18 20:13:00,1.79454,1.79462,1.79427,1.79427,17120533.0
2008-12-18 20:14:00,1.79402,1.79402,1.79324,1.79324,1975393.0
2008-12-18 20:15:00,1.79304,1.79304,1.79273,1.79302,6212529.0
2008-12-18 20:16:00,1.79317,1.7933,1.79254,1.79254,12298461.0
2008-12-18 20:17:00,1.79193,1.79193,1.79088,1.79088,10216804.0
2008-12-18 20:18:00,1.79094,1.79156,1.79094,1.79156,4624895.0
2008-12-18 20:19:00,1.79186,1.79186,1.78959,1.78959,12020919.0
2008-12-18 20:20:00,1.78943,1.79047,1.78923,1.79047,3134125.0
2008-12-18 20:21:00,1.79053,1.79053,1.79033,1.79035,5506091.0
2008-12-18 20:22:00,1.79037,1.79055,1.79037,1.79053,9454632.0
2008-12-18 20:23:00,1.79072,1.79072,1.79055,1.79058,4754525.0
2008-12-18 20:24:00,1.79058,1.79118,1.7905,1.79118,4221948.0
2008-12-18 20:25:00,1.79123,1.79123,1.79098,1.79098,3966822.0
2008-12-18 20:26:00,1.79099,1.79114,1.7909,1.7909,6541054.0
2008-12-18 20:27:00,1.79094,1.79127,1.79094,1.79111,6246392.0
2008-12-18 20:28:00,1.79125,1.79155,1.79118,1.79155,8711802.0
2008-12-18 20:29:00,1.79167,1.79276,1.79167,1.79276,4040592.0
2008-12-18 20:30:00,1.79311,1.79606,1.79311,1.79606,7950250.0
2008-12-18 20:31:00,1.79632,1.7969,1.79632,1.7969,4698055.0
2008-12-18 20:32:00,1.79708,1.79731,1.79708,1.79718,3409792.0
2008-12-18 20:33:00,1.79748,1.79817,1.79748,1.79813,12347753.0
2008-12-18 20:34:00,1.79832,1.79878,1.79832,1.79862,7371144.0
2008-12-18 20:35:00,1.79823,1.79823,1.79766,1.79798,2486400.0
2008-12-18 20:36:00,1.79806,1.79843,1.79806,1.79834,6560298.0
2008-12-18 20:37:00,1.79841,1.79854,1.79799,1.79817,4490075.0
2008-12-18 20:38:00,1.79862,1.79962,1.79862,1.79962,11036555.0
2008-12-18 20:39:00,1.79983,1.8,1.79962,1.79964,6904768.0
2008-12-18 20:40:00,1.79961,1.79961,1.79779,1.79779,19219439.0
2008-12-18 20:41:00,1.79778,1.79778,1.79731,1.79731,3479163.0
2008-12-18 20:42:00,1.79715,1.79715,1.79596,1.79596,11749548.0
2008-12-18 20:43:00,1.79595,1.79595,1.79512,1.79513,7317909.0
2008-12-18 20:44:00,1.79526,1.7958,1.79526,1.7958,10818718.0
2008-12-18 20:45:00,1.79592,1.79622,1.79592,1.79622,3206592.0
2008-12-18 20:46:00,1.79625,1.79701,1.79625,1.79701,26334960.0
2008-12-18 20:47:00,1.79708,1.7975,1.79708,1.79748,1893464.0
2008-12-18 20:48:00,1.79763,1.79822,1.79763,1.79822,6176199.0
2008-12-18 20:49:00,1.79826,1.79889,1.79826,1.79889,6911840.0
2008-12-18 20:50:00,1.79897,1.7998,1.79897,1.7998,10245013.0
2008-12-18 20:51:00,1.79983,1.80049,1.79983,1.80049,15448913.0
2008-12-18 20:52:00,1.80062,1.80107,1.80062,1.80107,4753702.0
2008-12-18 20:53:00,1.80118,1.80186,1.80111,1.80186,4861074.0
2008-12-18 20:54:00,1.80168,1.80258,1.80168,1.80258,11455447.0
2008-12-18 20:55:00,1.80249,1.80249,1.802,1.80229,5667316.0
2008-12-18 20:56:00,1.80249,1.80348,1.80249,1.80348,5763216.0
2008-12-18 20:57:00,1.8036,1.80393,1.80356,1.80356,16036267.0
2008-12-18 20:58:00,1.80337,1.80391,1.80337,1.80391,5837366.0
2008-12-18 20:59:00,1.80392,1.80401,1.80389,1.80396,7771699.0
2008-12-18 21:00:00,1.80372,1.80372,1.80324,1.80325,5529316.0
2008-12-18 21:01:00,1.80339,1.80399,1.80227,1.80397,13828227.0
2008-12-18 21:02:00,1.80429,1.80467,1.80429,1.8046,6657411.0
2008-12-18 21:03:00,1.80475,1.80486,1.80409,1.80428,10615189.0
2008-12-18 21:04:00,1.80424,1.80449,1.80424,1.80441,9142975.0
2008-12-18 21:05:00,1.80417,1.80417,1.80368,1.80372,7171429.0
2008-12-18 21:06:00,1.80359,1.80359,1.80327,1.80329,4523181.0
2008-12-18 21:07:00,1.8034,1.80403,1.8034,1.80403,7004157.0
2008-12-18 21:08:00,1.804,1.804,1.8037,1.80381,11472702.0
2008-12-18 21:09:00,1.80371,1.80371,1.8036,1.80366,5063936.0
2008-12-18 21:10:00,1.80347,1.80347,1.80293,1.80293,5676716.0
2008-12-18 21:11:00,1.80261,1.80261,1.80182,1.80182,5658368.0
2008-12-18 21:12:00,1.8017,1.8017,1.80151,1.80166,13923578.0
2008-12-18 21:13:00,1.80184,1.80216,1.80184,1.80209,9513471.0
2008-12-18 21:14:00,1.80213,1.80241,1.80209,1.80241,6366262.0
2008-12-18 21:15:00,1.8026,1.80282,1.8024,1.80257,7253658.0
2008-12-18 21:16:00,1.80279,1.8037,1.80279,1.80333,4820029.0
2008-12-18 21:17:00,1.80306,1.80306,1.80233,1.80233,5747209.0
2008-12-18 21:18:00,1.80215,1.80215,1.80179,1.80179,10488624.0
2008-12-18 21:19:00,1.80175,1.80195,1.80175,1.80192,7027913.0
2008-12-18 21:20:00,1.80202,1.80216,1.80198,1.80198,48193686.0
2008-12-18 21:21:00,1.80208,1.80224,1.80207,1.80224,8223113.0
2008-12-18 21:22:00,1.80221,1.80235,1.802,1.802,14494790.0
2008-12-18 21:23:00,1.80228,1.8029,1.80228,1.8029,2405013.0
2008-12-18 21:24:00,1.8029,1.80396,1.8029,1.80356,987218.0
2008-12-18 21:25:00,1.80369,1.8051,1.80369,1.8051,12024864.0
2008-12-18 21:26:00,1.80494,1.80494,1.80391,1.80448,36900290.0
2008-12-18 21:27:00,1.80449,1.80449,1.80357,1.80357,10164434.0
2008-12-18 21:28:00,1.80319,1.80381,1.80309,1.80381,9388886.0
2008-12-18 21:29:00,1.80415,1.80487,1.80415,1.80487,3640771.0
2008-12-18 21:30:00,1.8048,1.8048,1.80441,1.80441,10678539.0
2008-12-18 21:31:00,1.80432,1.80437,1.80417,1.80437,5621354.0
2008-12-18 21:32:00,1.80444,1.80452,1.80402,1.80402,6090260.0
2008-12-18 21:33:00,1.80427,1.80554,1.80427,1.80554,7623235.0
2008-12-18 21:34:00,1.80581,1.80672,1.80581,1.80672,6458973.0
2008-12-18 21:35:00,1.80686,1.80717,1.80683,1.80717,2654578.0
2008-12-18 21:36:00,1.80713,1.80713,1.80686,1.80688,20204095.0
2008-12-18 21:37:00,1.80685,1.80757,1.80681,1.80757,5965567.0
2008-12-18 21:38:00,1.80774,1.80784,1.80749,1.80749,8800248.0
2008-12-18 21:39:00,1.80711,1.80711,1.80605,1.80605,7872696.0
2008-12-18 21:40:00,1.80639,1.80715,1.80639,1.80715,11758698.0
2008-12-18 21:41:00,1.80735,1.80815,1.80735,1.80815,2854816.0
2008-12-18 21:42:00,1.80803,1.80822,1.80803,1.80817,3608506.0
2008-12-18 21:43:00,1.80807,1.80807,1.80763,1.80763,3313646.0
2008-12-18 21:44:00,1.80745,1.80745,1.807,1.807,12410090.0
2008-12-18 21:45:00,1.80685,1.80685,1.80636,1.80636,8548476.0
2008-12-18 21:46:00,1.80639,1.80681,1.80538,1.80662,8618225.0
2008-12-18 21:47:00,1.80684,1.80764,1.80665,1.80764,8283429.0
2008-12-18 21:48:00,1.80807,1.80853,1.80807,1.80852,16359567.0
2008-12-18 21:49:00,1.80849,1.80849,1.80761,1.80761,2340697.0
2008-12-18 21:50:00,1.80752,1.80752,1.80678,1.80678,9361476.0
2008-12-18 21:51:00,1.80659,1.80659,1.8059,1.8059,2166464.0
2008-12-18 21:52:00,1.80583,1.80609,1.80583,1.80592,19017699.0
2008-12-18 21:53:00,1.80604,1.80648,1.80604,1.80648,3943292.0
2008-12-18 21:54:00,1.8065,1.80658,1.80633,1.80658,1121476.0
2008-12-18 21:55:00,1.80661,1.80661,1.80622,1.80622,1361588.0
2008-12-18 21:56:00,1.80623,1.80657,1.80596,1.80596,4197216.0
2008-12-18 21:57:00,1.80588,1.80624,1.80553,1.80624,5971040.0
2008-12-18 21:58:00,1.80653,1.80679,1.80653,1.80667,14019383.0
2008-12-18 21:59:00,1.80663,1.80663,1.80643,1.80646,6088006.0
2008-12-18 22:00:00,1.8065,1.80664,1.8065,1.80664,5458450.0
2008-12-18 22:01:00,1.80672,1.80673,1.80648,1.80673,11515512.0
2008-12-18 22:02:00,1.80721,1.80797,1.80721,1.80797,10811314.0
2008-12-18 22:03:00,1.80825,1.80843,1.80825,1.80841,6074034.0
2008-12-18 22:04:00,1.80851,1.80851,1.80819,1.80825,3449057.0
2008-12-18 22:05:00,1.80853,1.80966,1.80853,1.80966,9333016.0
2008-12-18 22:06:00,1.80946,1.80946,1.80851,1.80851,4065639.0
2008-12-18 22:07:00,1.80808,1.80808,1.80743,1.80743,17935258.0
2008-12-18 22:08:00,1.80702,1.80702,1.8063,1.8063,41168433.0
2008-12-18 22:09:00,1.80651,1.8073,1.80651,1.8073,9902842.0
2008-12-18 22:10:00,1.80712,1.80712,1.80633,1.80633,10044175.0
2008-12-18 22:11:00,1.80629,1.80648,1.80629,1.80646,8166059.0
2008-12-18 22:12:00,1.80659,1.80659,1.8062,1.8064,8942676.0
2008-12-18 22:13:00,1.80626,1.80639,1.80576,1.80601,10824367.0
2008-12-18 22:14:00,1.80573,1.80573,1.80541,1.80552,15240328.0
2008-12-18 22:15:00,1.80548,1.80598,1.80548,1.80598,4175268.0
2008-12-18 22:16:00,1.80638,1.80689,1.80638,1.80689,1250566.0
2008-12-18 22:17:00,1.80705,1.80727,1.807,1.80723,8020460.0
2008-12-18 22:18:00,1.80714,1.80726,1.80706,1.80726,4752616.0
2008-12-18 22:19:00,1.80715,1.80727,1.80682,1.80682,6489157.0
2008-12-18 22:20:00,1.8067,1.80709,1.80667,1.80709,4604895.0
2008-12-18 22:21:00,1.8074,1.80798,1.8074,1.80798,4948284.0
2008-12-18 22:22:00,1.80825,1.80854,1.80799,1.80815,32807220.0
2008-12-18 22:23:00,1.80881,1.80912,1.80881,1.80912,6985391.0
2008-12-18 22:24:00,1.80919,1.80932,1.80857,1.80857,4033397.0
2008-12-18 22:25:00,1.8083,1.8083,1.80667,1.80773,19401402.0
2008-12-18 22:26:00,1.80771,1.8078,1.80718,1.80718,12372666.0
2008-12-18 22:27:00,1.80695,1.80714,1.80689,1.807,5957439.0
2008-12-18 22:28:00,1.80724,1.80863,1.80724,1.80863,5908690.0
2008-12-18 22:29:00,1.80884,1.80971,1.80884,1.80971,5960431.0
2008-12-18 22:30:00,1.81,1.81117,1.81,1.81094,6181881.0
2008-12-18 22:31:00,1.81101,1.8119,1.81076,1.8119,8155478.0
2008-12-18 22:32:00,1.8121,1.81216,1.81162,1.81216,4657386.0
2008-12-18 22:33:00,1.81242,1.81261,1.81238,1.81242,6280317.0
2008-12-18 22:34:00,1.81223,1.81223,1.81192,1.8122,6112524.0
2008-12-18 22:35:00,1.81232,1.81267,1.81232,1.81267,10184927.0
2008-12-18 22:36:00,1.81285,1.8131,1.81285,1.8131,6035589.0
2008-12-18 22:37:00,1.81315,1.81412,1.81309,1.81412,7518324.0
2008-12-18 22:38:00,1.81463,1.81508,1.81463,1.81484,4774418.0
2008-12-18 22:39:00,1.81453,1.81475,1.81407,1.81475,6506438.0
2008-12-18 22:40:00,1.81476,1.81582,1.81474,1.81582,7672154.0
2008-12-18 22:41:00,1.81538,1.81541,1.81521,1.81523,17469089.0
2008-12-18 22:42:00,1.81549,1.81614,1.81549,1.81614,14015688.0
2008-12-18 22:43:00,1.81619,1.81643,1.81542,1.81542,6027447.0
2008-12-18 22:44:00,1.81536,1.81536,1.81467,1.81467,16927266.0
2008-12-18 22:45:00,1.81459,1.81459,1.81376,1.81376,8177474.0
2008-12-18 22:46:00,1.81385,1.81425,1.81385,1.81419,9659178.0
2008-12-18 22:47:00,1.81429,1.8144,1.814,1.814,3161540.0
2008-12-18 22:48:00,1.81372,1.81372,1.81333,1.81336,1544374.0
2008-12-18 22:49:00,1.81327,1.81327,1.81284,1.81284,2682190.0
2008-12-18 22:50:00,1.81292,1.81292,1.81258,1.81284,5733845.0
2008-12-18 22:51:00,1.81281,1.81281,1.81097,1.81097,7152851.0
2008-12-18 22:52:00,1.81051,1.8108,1.81038,1.81038,4102471.0
2008-12-18 22:53:00,1.81035,1.81035,1.8095,1.80978,7472479.0
2008-12-18 22:54:00,1.81001,1.81075,1.81001,1.81075,11001444.0
2008-12-18 22:55:00,1.81079,1.81139,1.81064,1.81139,10817266.0
2008-12-18 22:56:00,1.8113,1.81159,1.81123,1.81123,46749423.0
2008-12-18 22:57:00,1.81104,1.81148,1.81092,1.81148,3286394.0
2008-12-18 22:58:00,1.81152,1.81166,1.81148,1.81148,1230839.0
2008-12-18 22:59:00,1.81138,1.81157,1.81115,1.81115,7332866.0
2008-12-18 23:00:00,1.81108,1.81115,1.81079,1.81079,3132799.0
2008-12-18 23:01:00,1.81055,1.81055,1.80877,1.80877,11032040.0
2008-12-18 23:02:00,1.80889,1.80908,1.80865,1.80865,5209686.0
2008-12-18 23:03:00,1.80836,1.80836,1.80794,1.80794,3871985.0
2008-12-18 23:04:00,1.80792,1.80822,1.80792,1.80821,7643378.0
2008-12-18 23:05:00,1.80822,1.80845,1.80822,1.80822,6076214.0
2008-12-18 23:06:00,1.80796,1.80796,1.80724,1.80732,12700741.0
2008-12-18 23:07:00,1.8072,1.80728,1.80704,1.80728,7155157.0
2008-12-18 23:08:00,1.80708,1.80708,1.80695,1.80695,1380066.0
2008-12-18 23:09:00,1.8067,1.8067,1.80652,1.80667,5223428.0
2008-12-18 23:10:00,1.80675,1.80675,1.80643,1.80643,7140551.0
2008-12-18 23:11:00,1.80611,1.80611,1.80533,1.80533,6190751.0
2008-12-18 23:12:00,1.80487,1.80517,1.80485,1.80517,4957861.0
2008-12-18 23:13:00,1.80524,1.80551,1.80514,1.80551,10429411.0
2008-12-18 23:14:00,1.80579,1.80594,1.80503,1.80503,2862363.0
2008-12-18 23:15:00,1.80496,1.80582,1.80489,1.80582,9892282.0
2008-12-18 23:16:00,1.80608,1.8065,1.80608,1.80638,15293414.0
2008-12-18 23:17:00,1.80676,1.80718,1.80673,1.80718,6531953.0
2008-12-18 23:18:00,1.80725,1.80817,1.80725,1.80796,3395714.0
2008-12-18 23:19:00,1.80799,1.80842,1.80799,1.80842,13931853.0
2008-12-18 23:20:00,1.80829,1.80829,1.80804,1.80804,4823506.0
2008-12-18 23:21:00,1.80821,1.80859,1.80821,1.80859,4806589.0
2008-12-18 23:22:00,1.80869,1.8087,1.80854,1.80854,4888011.0
2008-12-18 23:23:00,1.80848,1.80891,1.80848,1.80891,7381942.0
2008-12-18 23:24:00,1.80899,1.80908,1.80884,1.80888,15535255.0
2008-12-18 23:25:00,1.80901,1.80919,1.80886,1.80919,5754244.0
2008-12-18 23:26:00,1.80935,1.8094,1.80905,1.80905,10685897.0
2008-12-18 23:27:00,1.8091,1.80938,1.8091,1.80928,15038059.0
2008-12-18 23:28:00,1.80932,1.80978,1.80932,1.80978,4342987.0
2008-12-18 23:29:00,1.80994,1.81029,1.80994,1.81023,7421353.0
2008-12-18 23:30:00,1.81031,1.81092,1.81031,1.81092,7865648.0
2008-12-18 23:31:00,1.81088,1.8116,1.81088,1.8116,9725492.0
2008-12-18 23:32:00,1.81185,1.81323,1.81185,1.81323,7574076.0
2008-12-18 23:33:00,1.81325,1.81342,1.81241,1.81342,6154628.0
2008-12-18 23:34:00,1.81337,1.81337,1.8126,1.8126,5046289.0
2008-12-18 23:35:00,1.81228,1.81228,1.81174,1.81188,2979393.0
2008-12-18 23:36:00,1.81186,1.81195,1.81178,1.81178,5792418.0
2008-12-18 23:37:00,1.8119,1.81237,1.8116,1.8116,14619795.0
2008-12-18 23:38:00,1.81151,1.81151,1.81102,1.8115,10007391.0
2008-12-18 23:39:00,1.81145,1.81145,1.81129,1.81139,7110203.0
2008-12-18 23:40:00,1.81128,1.81128,1.81108,1.81108,6877977.0
2008-12-18 23:41:00,1.81102,1.81102,1.81084,1.81098,10750826.0
2008-12-18 23:42:00,1.81112,1.81127,1.81108,1.81108,6743659.0
2008-12-18 23:43:00,1.81095,1.81095,1.81077,1.81077,16541972.0
2008-12-18 23:44:00,1.81068,1.81068,1.80999,1.80999,8114500.0
2008-12-18 23:45:00,1.80978,1.80993,1.80946,1.80946,5631732.0
2008-12-18 23:46:00,1.80949,1.80966,1.80934,1.80934,7846631.0
2008-12-18 23:47:00,1.80924,1.80924,1.80904,1.80905,16503402.0
2008-12-18 23:48:00,1.80928,1.80985,1.80928,1.80985,8250889.0
2008-12-18 23:49:00,1.80993,1.80993,1.80961,1.80974,5703566.0
2008-12-18 23:50:00,1.80975,1.80994,1.80975,1.80978,6633878.0
2008-12-18 23:51:00,1.80957,1.80957,1.80897,1.80897,5593363.0
2008-12-18 23:52:00,1.80882,1.80882,1.80843,1.8086,7543489.0
2008-12-18 23:53:00,1.80862,1.80866,1.80857,1.80857,3984952.0
2008-12-18 23:54:00,1.80835,1.80835,1.80755,1.80755,2909168.0
2008-12-18 23:55:00,1.80751,1.80767,1.80751,1.80756,6155187.0
2008-12-18 23:56:00,1.80749,1.80763,1.80749,1.80759,7782440.0
2008-12-18 23:57:00,1.80758,1.80776,1.80754,1.80754,4063116.0
2008-12-18 23:58:00,1.80717,1.80717,1.80579,1.80579,3429661.0
2008-12-18 23:59:00,1.80554,1.80692,1.8055,1.80692,4666326.0
2008-12-19 00:00:00,1.80712,1.80741,1.80712,1.80738,14903797.0
2008-12-19 00:01:00,1.8075,1.80763,1.80709,1.80763,2929458.0
2008-12-19 00:02:00,1.8077,1.8077,1.80748,1.8075,8526031.0
2008-12-19 00:03:00,1.80744,1.80758,1.80711,1.80758,8759421.0
2008-12-19 00:04:00,1.8075,1.80751,1.80737,1.80745,11761403.0
2008-12-19 00:05:00,1.80765,1.80766,1.80733,1.80733,5975412.0
2008-12-19 00:06:00,1.80732,1.80876,1.80732,1.80876,12060751.0
2008-12-19 00:07:00,1.80878,1.80878,1.80866,1.80868,6787602.0
2008-12-19 00:08:00,1.80884,1.80908,1.80884,1.80891,9892792.0
2008-12-19 00:09:00,1.80884,1.80907,1.8087,1.80907,4078679.0
2008-12-19 00:10:00,1.80899,1.8091,1.80886,1.80886,5267083.0
2008-12-19 00:11:00,1.80877,1.80881,1.80872,1.80873,8030767.0
2008-12-19 00:12:00,1.80876,1.80934,1.80876,1.80934,15293296.0
2008-12-19 00:13:00,1.80992,1.81044,1.80992,1.81044,4608864.0
2008-12-19 00:14:00,1.81037,1.81037,1.81007,1.81007,5305748.0
2008-12-19 00:15:00,1.81009,1.81011,1.80987,1.80987,6720105.0
2008-12-19 00:16:00,1.80981,1.81083,1.80981,1.81083,10352462.0
2008-12-19 00:17:00,1.81078,1.81078,1.81059,1.81062,10613569.0
2008-12-19 00:18:00,1.81045,1.81141,1.81045,1.81141,9226834.0
2008-12-19 00:19:00,1.81161,1.81184,1.81161,1.81184,3085420.0
2008-12-19 00:20:00,1.81183,1.81187,1.81173,1.81173,10352316.0
2008-12-19 00:21:00,1.81176,1.81185,1.81171,1.81183,7321536.0
2008-12-19 00:22:00,1.8119,1.81227,1.81189,1.81227,1844158.0
2008-12-19 00:23:00,1.81228,1.81244,1.81211,1.81211,10549310.0
2008-12-19 00:24:00,1.81213,1.81232,1.81198,1.81231,9217156.0
2008-12-19 00:25:00,1.81235,1.81247,1.81235,1.81244,6147285.0
2008-12-19 00:26:00,1.81256,1.81275,1.81251,1.81256,5632008.0
2008-12-19 00:27:00,1.81215,1.81231,1.81209,1.81222,11685997.0
2008-12-19 00:28:00,1.81212,1.81218,1.8115,1.81218,3190956.0
2008-12-19 00:29:00,1.81239,1.81239,1.81226,1.81226,9530431.0
2008-12-19 00:30:00,1.81235,1.8124,1.81192,1.81192,5322367.0
2008-12-19 00:31:00,1.81185,1.81186,1.8117,1.81183,4556800.0
2008-12-19 00:32:00,1.81195,1.81254,1.81195,1.8125,7195636.0
2008-12-19 00:33:00,1.81247,1.81255,1.81246,1.81255,6435379.0
2008-12-19 00:34:00,1.81249,1.81249,1.81236,1.81236,12915298.0
2008-12-19 00:35:00,1.81228,1.81233,1.81214,1.81223,6403017.0
2008-12-19 00:36:00,1.81227,1.8124,1.81205,1.8124,10850004.0
2008-12-19 00:37:00,1.81269,1.813,1.81262,1.81294,17951176.0
2008-12-19 00:38:00,1.81273,1.81279,1.81255,1.81255,4147179.0
2008-12-19 00:39:00,1.81243,1.81243,1.81216,1.81216,5643306.0
2008-12-19 00:40:00,1.81218,1.81242,1.81215,1.81242,3371351.0
2008-12-19 00:41:00,1.81246,1.81246,1.81197,1.81197,4911586.0
2008-12-19 00:42:00,1.81173,1.81175,1.81156,1.81165,17616636.0
2008-12-19 00:43:00,1.81174,1.81179,1.81168,1.81179,4593932.0
2008-12-19 00:44:00,1.81179,1.81184,1.81154,1.81184,8752085.0
2008-12-19 00:45:00,1.81202,1.81249,1.81202,1.81237,5672910.0
2008-12-19 00:46:00,1.81202,1.81202,1.81181,1.81191,15399875.0
2008-12-19 00:47:00,1.81197,1.81203,1.81192,1.81195,3362641.0
2008-12-19 00:48:00,1.81196,1.81209,1.81181,1.81209,4099203.0
2008-12-19 00:49:00,1.81207,1.81207,1.81055,1.81192,9368816.0
2008-12-19 00:50:00,1.81186,1.81198,1.81179,1.81198,6011876.0
2008-12-19 00:51:00,1.81208,1.81232,1.81204,1.81232,10449244.0
2008-12-19 00:52:00,1.81238,1.81255,1.8121,1.8121,8052615.0
2008-12-19 00:53:00,1.81207,1.81232,1.81206,1.81232,3188308.0
2008-12-19 00:54:00,1.81255,1.8139,1.81255,1.81387,6992510.0
2008-12-19 00:55:00,1.81362,1.81362,1.81173,1.81173,6522367.0
2008-12-19 00:56:00,1.81183,1.81219,1.81177,1.81219,6511884.0
2008-12-19 00:57:00,1.81224,1.81245,1.81224,1.81245,4446956.0
2008-12-19 00:58:00,1.81258,1.81299,1.81258,1.81299,12202868.0
2008-12-19 00:59:00,1.81323,1.81378,1.81323,1.81363,10752968.0
2008-12-19 01:00:00,1.81363,1.81363,1.81346,1.8135,7682573.0
2008-12-19 01:01:00,1.81342,1.8137,1.81342,1.81353,19600483.0
2008-12-19 01:02:00,1.81318,1.81318,1.81264,1.81267,11640688.0
2008-12-19 01:03:00,1.81253,1.81253,1.812,1.81202,12288839.0
2008-12-19 01:04:00,1.81197,1.81248,1.81197,1.81217,10439759.0
2008-12-19 01:05:00,1.81199,1.81234,1.81199,1.81234,6127813.0
2008-12-19 01:06:00,1.81223,1.81227,1.81189,1.81208,2982646.0
2008-12-19 01:07:00,1.8122,1.81228,1.81211,1.81225,10059236.0
2008-12-19 01:08:00,1.81226,1.81226,1.81207,1.8122,8711382.0
2008-12-19 01:09:00,1.81264,1.81332,1.81264,1.81332,5193087.0
2008-12-19 01:10:00,1.8131,1.8131,1.81225,1.81245,13960282.0
2008-12-19 01:11:00,1.81236,1.81254,1.81231,1.81246,3698071.0
2008-12-19 01:12:00,1.81262,1.81287,1.81261,1.81287,1900178.0
2008-12-19 01:13:00,1.81302,1.81328,1.81302,1.81312,2952105.0
2008-12-19 01:14:00,1.81282,1.81307,1.81279,1.81307,5767569.0
2008-12-19 01:15:00,1.81315,1.81342,1.81315,1.81342,4678650.0
2008-12-19 01:16:00,1.81362,1.81367,1.81298,1.81298,11105162.0
2008-12-19 01:17:00,1.81335,1.81392,1.81333,1.81392,2932071.0
2008-12-19 01:18:00,1.81405,1.81442,1.81405,1.81442,3967262.0
2008-12-19 01:19:00,1.81441,1.81453,1.81441,1.81441,4036297.0
2008-12-19 01:20:00,1.81428,1.81428,1.81379,1.81379,5908298.0
2008-12-19 01:21:00,1.8135,1.81375,1.81294,1.81375,9148922.0
2008-12-19 01:22:00,1.81354,1.81354,1.81315,1.81315,6024645.0
2008-12-19 01:23:00,1.81326,1.8133,1.81259,1.81259,3278160.0
2008-12-19 01:24:00,1.81232,1.81241,1.81176,1.81223,13779414.0
2008-12-19 01:25:00,1.81247,1.81247,1.81231,1.81244,6677990.0
2008-12-19 01:26:00,1.81238,1.81238,1.81225,1.81228,7788778.0
2008-12-19 01:27:00,1.81219,1.81219,1.81193,1.81195,2865601.0
2008-12-19 01:28:00,1.81176,1.81219,1.81165,1.81219,10481717.0
2008-12-19 01:29:00,1.8127,1.81286,1.8127,1.81286,1932688.0
2008-12-19 01:30:00,1.81296,1.8135,1.81296,1.8135,4484742.0
2008-12-19 01:31:00,1.81351,1.81419,1.81351,1.81385,7911079.0
2008-12-19 01:32:00,1.81383,1.81383,1.81364,1.81364,2920676.0
2008-12-19 01:33:00,1.81376,1.81411,1.81376,1.81411,12200358.0
2008-12-19 01:34:00,1.81405,1.81411,1.8139,1.8139,3785404.0
2008-12-19 01:35:00,1.81366,1.8138,1.81366,1.81376,6187981.0
2008-12-19 01:36:00,1.81388,1.81388,1.81331,1.81378,8068787.0
2008-12-19 01:37:00,1.81389,1.81433,1.81381,1.81433,10130953.0
2008-12-19 01:38:00,1.81452,1.81483,1.81452,1.81483,9847936.0
2008-12-19 01:39:00,1.8148,1.8148,1.81464,1.81472,3662436.0
2008-12-19 01:40:00,1.81474,1.81479,1.81463,1.81476,8194847.0
2008-12-19 01:41:00,1.81481,1.81493,1.81481,1.81485,3356772.0
2008-12-19 01:42:00,1.81482,1.81482,1.81457,1.81457,6609823.0
2008-12-19 01:43:00,1.81416,1.81416,1.81397,1.81414,3048902.0
2008-12-19 01:44:00,1.81417,1.81438,1.81417,1.81438,4834898.0
2008-12-19 01:45:00,1.81427,1.81427,1.81416,1.81416,2028461.0
2008-12-19 01:46:00,1.81419,1.81442,1.81419,1.81442,12251595.0
2008-12-19 01:47:00,1.81435,1.81435,1.81401,1.81401,4064459.0
2008-12-19 01:48:00,1.81396,1.81396,1.81327,1.81327,7697261.0
2008-12-19 01:49:00,1.81297,1.81297,1.81229,1.81229,4765197.0
2008-12-19 01:50:00,1.81223,1.81243,1.81223,1.81243,7842459.0
2008-12-19 01:51:00,1.81262,1.81299,1.81262,1.81299,7498701.0
2008-12-19 01:52:00,1.8129,1.81299,1.81275,1.81277,8795135.0
2008-12-19 01:53:00,1.81244,1.81244,1.81192,1.81192,14750571.0
2008-12-19 01:54:00,1.81254,1.81302,1.81254,1.81302,8770914.0
2008-12-19 01:55:00,1.81283,1.81283,1.81215,1.81215,3002447.0
2008-12-19 01:56:00,1.81223,1.81289,1.81223,1.81289,4932401.0
2008-12-19 01:57:00,1.81277,1.81277,1.81217,1.81217,6433611.0
2008-12-19 01:58:00,1.81227,1.81237,1.81181,1.81196,4167493.0
2008-12-19 01:59:00,1.81165,1.81165,1.81111,1.81111,19174520.0
2008-12-19 02:00:00,1.81118,1.81124,1.81083,1.81083,5111541.0
2008-12-19 02:01:00,1.81065,1.81067,1.81054,1.81067,3143594.0
2008-12-19 02:02:00,1.81076,1.81076,1.81062,1.81062,2395074.0
2008-12-19 02:03:00,1.81061,1.81061,1.81018,1.81018,8006625.0
2008-12-19 02:04:00,1.81023,1.81064,1.81023,1.81064,6536253.0
2008-12-19 02:05:00,1.81069,1.81071,1.81053,1.81053,3141990.0
2008-12-19 02:06:00,1.81067,1.81067,1.81052,1.8106,3964732.0
2008-12-19 02:07:00,1.81085,1.81108,1.81081,1.81099,7081094.0
2008-12-19 02:08:00,1.81115,1.81139,1.81115,1.81119,5886512.0
2008-12-19 02:09:00,1.81105,1.8111,1.81091,1.81091,6326415.0
2008-12-19 02:10:00,1.81115,1.8115,1.81115,1.8115,5873304.0
2008-12-19 02:11:00,1.81173,1.81212,1.81169,1.81169,8177292.0
2008-12-19 02:12:00,1.81158,1.81164,1.81123,1.81123,15023580.0
2008-12-19 02:13:00,1.81108,1.81108,1.81079,1.81099,7801383.0
2008-12-19 02:14:00,1.81099,1.81112,1.81089,1.81108,5216983.0
2008-12-19 02:15:00,1.81132,1.81172,1.81101,1.81172,8291101.0
2008-12-19 02:16:00,1.81192,1.81273,1.81192,1.81273,15422315.0
2008-12-19 02:17:00,1.81297,1.81309,1.81278,1.81307,7254365.0
2008-12-19 02:18:00,1.81324,1.81369,1.81324,1.81369,11484700.0
2008-12-19 02:19:00,1.81374,1.81374,1.81356,1.8137,6597578.0
2008-12-19 02:20:00,1.81391,1.81432,1.81391,1.81432,7577750.0
2008-12-19 02:21:00,1.81445,1.81455,1.81414,1.8143,10503141.0
2008-12-19 02:22:00,1.81421,1.81434,1.81413,1.81434,15740519.0
2008-12-19 02:23:00,1.81436,1.81452,1.81436,1.81436,5976493.0
2008-12-19 02:24:00,1.81448,1.81502,1.81448,1.81502,3213670.0
2008-12-19 02:25:00,1.8151,1.81531,1.8151,1.81531,4777324.0
2008-12-19 02:26:00,1.81531,1.81578,1.81501,1.81578,6199264.0
2008-12-19 02:27:00,1.81577,1.81577,1.81504,1.81504,8028488.0
2008-12-19 02:28:00,1.81483,1.81483,1.81454,1.81467,10608082.0
2008-12-19 02:29:00,1.81465,1.81465,1.81404,1.81404,8324317.0
2008-12-19 02:30:00,1.81421,1.81467,1.81421,1.81467,7039795.0
2008-12-19 02:31:00,1.81484,1.81502,1.81484,1.81486,4121655.0
2008-12-19 02:32:00,1.81468,1.81511,1.81456,1.81499,15194562.0
2008-12-19 02:33:00,1.81487,1.81526,1.81485,1.81524,9918226.0
2008-12-19 02:34:00,1.81504,1.81522,1.81489,1.81522,5268972.0
2008-12-19 02:35:00,1.81548,1.81613,1.81548,1.81613,14687770.0
2008-12-19 02:36:00,1.81617,1.81671,1.81614,1.81671,6901591.0
2008-12-19 02:37:00,1.81698,1.81727,1.81677,1.81677,4616558.0
2008-12-19 02:38:00,1.81672,1.81672,1.81635,1.81635,4647639.0
2008-12-19 02:39:00,1.81608,1.81627,1.81537,1.81537,4576382.0
2008-12-19 02:40:00,1.81508,1.81508,1.81479,1.81487,13008267.0
2008-12-19 02:41:00,1.8149,1.81506,1.8149,1.81506,3501819.0
2008-12-19 02:42:00,1.81517,1.81528,1.81517,1.81528,6388217.0
2008-12-19 02:43:00,1.8152,1.81533,1.81514,1.81517,14430471.0
2008-12-19 02:44:00,1.81521,1.81528,1.81504,1.81509,9807934.0
2008-12-19 02:45:00,1.81519,1.81587,1.81519,1.81587,1557553.0
2008-12-19 02:46:00,1.81599,1.81633,1.8159,1.81633,10770848.0
2008-12-19 02:47:00,1.81651,1.8168,1.81651,1.81665,5037965.0
2008-12-19 02:48:00,1.81654,1.81665,1.81648,1.81665,6269749.0
2008-12-19 02:49:00,1.81664,1.81664,1.81616,1.81616,6687161.0
2008-12-19 02:50:00,1.81593,1.81593,1.81563,1.81563,4899107.0
2008-12-19 02:51:00,1.8155,1.8155,1.8152,1.8152,1290746.0
2008-12-19 02:52:00,1.81531,1.81612,1.81531,1.81612,6913195.0
2008-12-19 02:53:00,1.81629,1.8165,1.81619,1.81641,13646439.0
2008-12-19 02:54:00,1.81665,1.81681,1.81649,1.81649,5863938.0
2008-12-19 02:55:00,1.81642,1.81642,1.81529,1.81529,7156050.0
2008-12-19 02:56:00,1.81534,1.81572,1.81531,1.81565,4021588.0
2008-12-19 02:57:00,1.81561,1.81561,1.81505,1.81505,4844867.0
2008-12-19 02:58:00,1.81512,1.81531,1.81493,1.81493,11306794.0
2008-12-19 02:59:00,1.81503,1.81524,1.81503,1.81504,3008834.0
2008-12-19 03:00:00,1.81492,1.81494,1.81478,1.81494,7541770.0
2008-12-19 03:01:00,1.81516,1.81568,1.81516,1.81568,1356743.0
2008-12-19 03:02:00,1.81555,1.81555,1.81528,1.81528,3542900.0
2008-12-19 03:03:00,1.81515,1.81515,1.81454,1.8146,48354803.0
2008-12-19 03:04:00,1.81478,1.81518,1.81478,1.81518,9944168.0
2008-12-19 03:05:00,1.81524,1.81542,1.81495,1.81542,11225963.0
2008-12-19 03:06:00,1.81566,1.8158,1.81542,1.8158,6880734.0
2008-12-19 03:07:00,1.81561,1.81561,1.81501,1.81501,3938624.0
2008-12-19 03:08:00,1.81537,1.81539,1.81508,1.81508,6871794.0
2008-12-19 03:09:00,1.81521,1.81656,1.81521,1.81656,6038169.0
2008-12-19 03:10:00,1.81683,1.81761,1.81683,1.81761,2908785.0
2008-12-19 03:11:00,1.81734,1.81734,1.81629,1.81629,1588537.0
2008-12-19 03:12:00,1.8158,1.8158,1.81518,1.81523,2979493.0
2008-12-19 03:13:00,1.8153,1.81566,1.8153,1.81566,9549360.0
2008-12-19 03:14:00,1.81563,1.81563,1.81551,1.81554,7560535.0
2008-12-19 03:15:00,1.8156,1.81604,1.8156,1.81604,15502579.0
2008-12-19 03:16:00,1.81602,1.81679,1.81595,1.81679,5556786.0
2008-12-19 03:17:00,1.81704,1.81738,1.81704,1.81715,15072256.0
2008-12-19 03:18:00,1.81733,1.8177,1.81733,1.8177,9423555.0
2008-12-19 03:19:00,1.818,1.81846,1.818,1.81846,7190395.0
2008-12-19 03:20:00,1.81836,1.81836,1.81721,1.81721,7201369.0
2008-12-19 03:21:00,1.81682,1.81682,1.8164,1.8164,3554304.0
2008-12-19 03:22:00,1.81647,1.81728,1.81647,1.81728,7281671.0
2008-12-19 03:23:00,1.81758,1.81792,1.81758,1.81788,6174516.0
2008-12-19 03:24:00,1.81775,1.81775,1.81744,1.81753,10495596.0
2008-12-19 03:25:00,1.81751,1.81751,1.81722,1.81727,5928735.0
2008-12-19 03:26:00,1.81732,1.81815,1.81732,1.81815,6262158.0
2008-12-19 03:27:00,1.8182,1.81828,1.81809,1.81827,5073405.0
2008-12-19 03:28:00,1.81817,1.81831,1.81801,1.8183,7788633.0
2008-12-19 03:29:00,1.81808,1.81808,1.81746,1.81772,5991357.0
2008-12-19 03:30:00,1.81787,1.81839,1.81787,1.81839,2010671.0
2008-12-19 03:31:00,1.81893,1.82011,1.81893,1.81988,5777542.0
2008-12-19 03:32:00,1.81959,1.81959,1.81857,1.81857,6022482.0
2008-12-19 03:33:00,1.81877,1.81901,1.81849,1.819,11682246.0
2008-12-19 03:34:00,1.81946,1.81985,1.81946,1.8197,19054609.0
2008-12-19 03:35:00,1.81956,1.81956,1.81903,1.81903,3953148.0
2008-12-19 03:36:00,1.81873,1.81873,1.81813,1.81813,4357459.0
2008-12-19 03:37:00,1.8173,1.8173,1.81647,1.81708,33752285.0
2008-12-19 03:38:00,1.81703,1.81742,1.81684,1.81742,5479220.0
2008-12-19 03:39:00,1.81769,1.81785,1.81766,1.81785,4597080.0
2008-12-19 03:40:00,1.81813,1.81906,1.81813,1.81906,5544501.0
2008-12-19 03:41:00,1.81926,1.8193,1.81904,1.8193,4950128.0
2008-12-19 03:42:00,1.81939,1.81945,1.81877,1.81877,3902503.0
2008-12-19 03:43:00,1.8266,1.8272,1.8263,1.8266,4040713.0
2008-12-19 03:44:00,1.81839,1.8185,1.81803,1.8185,4040713.0
2008-12-19 03:45:00,1.81889,1.81898,1.81889,1.81893,14087934.0
2008-12-19 03:46:00,1.81904,1.8194,1.81904,1.8194,5036024.0
2008-12-19 03:47:00,1.81981,1.82007,1.81975,1.81975,8206551.0
2008-12-19 03:49:00,1.81933,1.81937,1.81902,1.81902,10246021.0
2008-12-19 03:50:00,1.81894,1.81909,1.81892,1.81909,10132858.0
2008-12-19 03:51:00,1.81914,1.81972,1.81914,1.81972,40121266.0
2008-12-19 03:52:00,1.81995,1.82107,1.81995,1.82107,18400799.0
2008-12-19 03:53:00,1.82127,1.82146,1.82127,1.82143,4217030.0
2008-12-19 03:54:00,1.82168,1.82198,1.82168,1.8219,9474181.0
2008-12-19 03:55:00,1.82167,1.82167,1.82127,1.82162,3574152.0
2008-12-19 03:56:00,1.82154,1.82154,1.82121,1.82121,5577626.0
2008-12-19 03:57:00,1.821,1.82222,1.821,1.82188,10419540.0
2008-12-19 03:58:00,1.8222,1.8231,1.8222,1.8231,11230263.0
2008-12-19 03:59:00,1.8232,1.8234,1.8232,1.82328,5133985.0
2008-12-19 04:00:00,1.82309,1.82309,1.82283,1.82283,6600895.0
2008-12-19 04:01:00,1.82266,1.82266,1.82235,1.82243,14273449.0
2008-12-19 04:02:00,1.82243,1.82289,1.82243,1.82286,5858554.0
2008-12-19 04:03:00,1.8227,1.8229,1.82265,1.8229,4030746.0
2008-12-19 04:04:00,1.82331,1.82424,1.82331,1.82424,1399081.0
2008-12-19 04:05:00,1.82468,1.82602,1.82468,1.82602,1090083.0
2008-12-19 04:06:00,1.82639,1.82693,1.82639,1.8269,3822502.0
2008-12-19 04:07:00,1.827,1.82737,1.827,1.82737,19497334.0
2008-12-19 04:08:00,1.82755,1.82777,1.82748,1.82777,2300101.0
2008-12-19 04:09:00,1.82775,1.82775,1.82754,1.82756,10085625.0
2008-12-19 04:10:00,1.82731,1.82731,1.82633,1.82633,2582411.0
2008-12-19 04:11:00,1.82594,1.82594,1.82498,1.82498,17615556.0
2008-12-19 04:12:00,1.82488,1.82488,1.82396,1.82396,8186014.0
2008-12-19 04:13:00,1.82372,1.82379,1.82227,1.82298,8370460.0
2008-12-19 04:14:00,1.8228,1.8228,1.82256,1.82271,8590571.0
2008-12-19 04:15:00,1.82273,1.82273,1.82232,1.82232,11759775.0
2008-12-19 04:16:00,1.82221,1.82231,1.82219,1.82219,3226215.0
2008-12-19 04:17:00,1.82219,1.82235,1.82219,1.82221,3958431.0
2008-12-19 04:18:00,1.82253,1.82277,1.82253,1.82277,2862831.0
2008-12-19 04:19:00,1.82264,1.823,1.82264,1.823,11285822.0
2008-12-19 04:20:00,1.82282,1.82298,1.82274,1.82298,8062983.0
2008-12-19 04:21:00,1.82303,1.82303,1.82271,1.82271,9345066.0
2008-12-19 04:22:00,1.82273,1.8229,1.82271,1.8229,6079867.0
2008-12-19 04:23:00,1.82312,1.8232,1.82301,1.82301,21650340.0
2008-12-19 04:24:00,1.82289,1.82289,1.82272,1.82272,2534928.0
2008-12-19 04:25:00,1.82261,1.82261,1.82237,1.82237,6049426.0
2008-12-19 04:26:00,1.82246,1.82286,1.82246,1.82286,8307797.0
2008-12-19 04:27:00,1.82314,1.82358,1.82314,1.82354,6096355.0
2008-12-19 04:28:00,1.82352,1.82352,1.82332,1.82335,6210754.0
2008-12-19 04:29:00,1.82335,1.82341,1.82313,1.82313,10282657.0
2008-12-19 04:30:00,1.82295,1.82295,1.8229,1.82293,3341076.0
2008-12-19 04:31:00,1.82304,1.82344,1.82304,1.82344,9042555.0
2008-12-19 04:32:00,1.82368,1.82389,1.82347,1.82389,9415874.0
2008-12-19 04:33:00,1.82429,1.82529,1.82429,1.82529,39596834.0
2008-12-19 04:34:00,1.82555,1.82575,1.82555,1.82571,13268085.0
2008-12-19 04:35:00,1.82567,1.82567,1.82521,1.82521,1059247.0
2008-12-19 04:36:00,1.8255,1.8255,1.82513,1.82513,2466427.0
2008-12-19 04:37:00,1.82511,1.82517,1.82505,1.82517,15719329.0
2008-12-19 04:38:00,1.82517,1.82534,1.82502,1.82502,7823341.0
2008-12-19 04:39:00,1.82473,1.82554,1.82469,1.82554,51754386.0
2008-12-19 04:40:00,1.82543,1.82562,1.82543,1.82547,7511664.0
2008-12-19 04:41:00,1.82543,1.82585,1.82519,1.82582,11592202.0
2008-12-19 04:42:00,1.82578,1.82581,1.82572,1.82581,5489741.0
2008-12-19 04:43:00,1.82595,1.82624,1.82595,1.82605,4932995.0
2008-12-19 04:44:00,1.82602,1.82602,1.82569,1.82571,7110034.0
2008-12-19 04:45:00,1.82571,1.82581,1.82562,1.82581,6752504.0
2008-12-19 04:46:00,1.82584,1.82591,1.82574,1.82574,9849335.0
2008-12-19 04:47:00,1.82563,1.82593,1.82537,1.82593,13791183.0
2008-12-19 04:48:00,1.826,1.826,1.8256,1.8256,5804647.0
2008-12-19 04:49:00,1.82575,1.82606,1.82566,1.82606,6296967.0
2008-12-19 04:50:00,1.82592,1.82592,1.82566,1.82571,5336637.0
2008-12-19 04:51:00,1.82559,1.82559,1.82405,1.82405,10712141.0
2008-12-19 04:52:00,1.82372,1.82394,1.82359,1.82394,7029462.0
2008-12-19 04:53:00,1.82399,1.82415,1.82371,1.82415,4809338.0
2008-12-19 04:54:00,1.82418,1.82429,1.82418,1.82429,462946.0
2008-12-19 04:55:00,1.82412,1.82426,1.82398,1.82426,8377290.0
2008-12-19 04:56:00,1.82429,1.82429,1.82382,1.82404,10714836.0
2008-12-19 04:57:00,1.82406,1.82428,1.82399,1.82428,6097089.0
2008-12-19 04:58:00,1.82418,1.82418,1.82256,1.82377,12762553.0
2008-12-19 04:59:00,1.82355,1.82355,1.82333,1.82333,5064402.0
2008-12-19 05:00:00,1.82341,1.82353,1.82327,1.82334,8634263.0
2008-12-19 05:01:00,1.82365,1.82456,1.82365,1.82456,5447337.0
2008-12-19 05:02:00,1.82464,1.82479,1.82457,1.82479,15977151.0
2008-12-19 05:03:00,1.82492,1.82536,1.82492,1.82526,5475744.0
2008-12-19 05:04:00,1.82531,1.82531,1.82489,1.82502,6123518.0
2008-12-19 05:05:00,1.8252,1.82557,1.82517,1.82526,11160800.0
2008-12-19 05:06:00,1.82539,1.8255,1.82514,1.82514,4571257.0
2008-12-19 05:07:00,1.82499,1.82499,1.82455,1.82496,4639570.0
2008-12-19 05:08:00,1.82501,1.82505,1.82491,1.82495,15695329.0
2008-12-19 05:09:00,1.82485,1.82485,1.82467,1.82469,9449375.0
2008-12-19 05:10:00,1.82485,1.8252,1.82485,1.825,7450515.0
2008-12-19 05:11:00,1.82526,1.82543,1.82526,1.82541,4165551.0
2008-12-19 05:12:00,1.82533,1.82554,1.82533,1.82554,2100812.0
2008-12-19 05:13:00,1.8257,1.82595,1.82567,1.82595,25920239.0
2008-12-19 05:14:00,1.82595,1.82595,1.82563,1.82563,2971542.0
2008-12-19 05:15:00,1.82547,1.82547,1.82523,1.82534,10322220.0
2008-12-19 05:16:00,1.82529,1.82557,1.82498,1.82557,7840897.0
2008-12-19 05:17:00,1.82554,1.82555,1.82539,1.82539,11974671.0
2008-12-19 05:18:00,1.82547,1.82556,1.8253,1.8253,3725414.0
2008-12-19 05:19:00,1.82518,1.82537,1.8251,1.82537,17692570.0
2008-12-19 05:20:00,1.82534,1.82534,1.82495,1.82522,7500287.0
2008-12-19 05:21:00,1.82529,1.82575,1.82529,1.82559,11528835.0
2008-12-19 05:22:00,1.8256,1.8256,1.82536,1.82539,2482831.0
2008-12-19 05:23:00,1.8254,1.82542,1.82526,1.82526,6946525.0
2008-12-19 05:24:00,1.82537,1.82568,1.82537,1.82568,2496386.0
2008-12-19 05:25:00,1.82569,1.82576,1.82569,1.8257,6809371.0
2008-12-19 05:26:00,1.82565,1.82565,1.82531,1.82531,11717358.0
2008-12-19 05:27:00,1.82534,1.82545,1.82533,1.82545,3386425.0
2008-12-19 05:28:00,1.82545,1.82552,1.82532,1.82552,4939080.0
2008-12-19 05:29:00,1.82536,1.8254,1.82522,1.8254,7486817.0
2008-12-19 05:30:00,1.82528,1.82546,1.82528,1.82529,4181509.0
2008-12-19 05:31:00,1.82528,1.82528,1.82486,1.82486,8859760.0
2008-12-19 05:32:00,1.82463,1.8247,1.82445,1.82445,6464906.0
2008-12-19 05:33:00,1.82436,1.82436,1.82391,1.82391,6741269.0
2008-12-19 05:34:00,1.8238,1.8238,1.82345,1.82346,4147227.0
2008-12-19 05:35:00,1.82362,1.82383,1.82356,1.82356,3868733.0
2008-12-19 05:36:00,1.82349,1.82364,1.82335,1.82364,4391765.0
2008-12-19 05:37:00,1.82367,1.82391,1.82367,1.82391,1579100.0
2008-12-19 05:38:00,1.82386,1.82386,1.82344,1.82344,5183668.0
2008-12-19 05:39:00,1.82352,1.82393,1.82343,1.82393,3020260.0
2008-12-19 05:40:00,1.82414,1.82418,1.8237,1.8237,10952003.0
2008-12-19 05:41:00,1.82369,1.82412,1.82364,1.82412,2087632.0
2008-12-19 05:42:00,1.8243,1.825,1.8243,1.825,9112977.0
2008-12-19 05:43:00,1.82489,1.82489,1.82444,1.82444,11208950.0
2008-12-19 05:44:00,1.82434,1.82434,1.82334,1.82343,6870745.0
2008-12-19 05:45:00,1.82349,1.82353,1.82339,1.82341,1988918.0
2008-12-19 05:46:00,1.82335,1.82335,1.82278,1.82278,15868507.0
2008-12-19 05:47:00,1.82262,1.82262,1.82193,1.82193,14645232.0
2008-12-19 05:48:00,1.82194,1.82264,1.82194,1.82264,5851667.0
2008-12-19 05:49:00,1.82279,1.82304,1.82152,1.82304,9766837.0
2008-12-19 05:50:00,1.82318,1.82361,1.82318,1.82361,10019307.0
2008-12-19 05:51:00,1.82356,1.82401,1.82356,1.82401,13642611.0
2008-12-19 05:52:00,1.82382,1.82382,1.82362,1.82374,3391839.0
2008-12-19 05:53:00,1.82374,1.82405,1.82357,1.82381,8640778.0
2008-12-19 05:54:00,1.82407,1.82407,1.82364,1.8238,12367553.0
2008-12-19 05:55:00,1.82396,1.82458,1.82396,1.82458,12866505.0
2008-12-19 05:56:00,1.82499,1.8253,1.82499,1.82521,4005349.0
2008-12-19 05:57:00,1.82509,1.82546,1.82509,1.82546,20307375.0
2008-12-19 05:58:00,1.82567,1.82567,1.82503,1.82503,1938860.0
2008-12-19 05:59:00,1.82501,1.82529,1.8249,1.82529,7732455.0
2008-12-19 06:00:00,1.82531,1.82531,1.8247,1.8247,9107619.0
2008-12-19 06:01:00,1.82451,1.82461,1.82446,1.82454,8194956.0
2008-12-19 06:02:00,1.82467,1.82518,1.82467,1.82514,8117870.0
2008-12-19 06:03:00,1.82538,1.82582,1.82532,1.82582,5270391.0
2008-12-19 06:04:00,1.8259,1.82633,1.8259,1.82633,3933120.0
2008-12-19 06:05:00,1.82669,1.8269,1.82664,1.82664,10117974.0
2008-12-19 06:06:00,1.82638,1.82638,1.82615,1.82619,6130762.0
2008-12-19 06:07:00,1.8259,1.8259,1.82512,1.82512,3992150.0
2008-12-19 06:08:00,1.82511,1.82521,1.82511,1.82517,15802400.0
2008-12-19 06:09:00,1.82531,1.8257,1.82531,1.8256,7515111.0
2008-12-19 06:10:00,1.82572,1.82627,1.82572,1.82627,13346471.0
2008-12-19 06:11:00,1.82617,1.8264,1.82617,1.82628,12018054.0
2008-12-19 06:12:00,1.82623,1.82623,1.82592,1.82597,10232502.0
2008-12-19 06:13:00,1.82603,1.82635,1.82603,1.82609,6489038.0
2008-12-19 06:14:00,1.82601,1.82601,1.82583,1.82586,2872960.0
2008-12-19 06:15:00,1.8258,1.82609,1.82578,1.82609,8180165.0
2008-12-19 06:16:00,1.82594,1.82594,1.82534,1.82534,8038863.0
2008-12-19 06:17:00,1.82507,1.82507,1.82366,1.82366,5369865.0
2008-12-19 06:18:00,1.82339,1.82339,1.82272,1.82272,4855118.0
2008-12-19 06:19:00,1.82288,1.82324,1.82266,1.82324,8117478.0
2008-12-19 06:20:00,1.82304,1.82304,1.82267,1.82271,9319433.0
2008-12-19 06:21:00,1.82237,1.82237,1.82139,1.82139,6324249.0
2008-12-19 06:22:00,1.82113,1.82124,1.82089,1.82124,2677919.0
2008-12-19 06:23:00,1.82128,1.82162,1.82122,1.82139,6419425.0
2008-12-19 06:24:00,1.8211,1.8211,1.82084,1.82084,5765732.0
2008-12-19 06:25:00,1.82084,1.82169,1.82083,1.82169,4533329.0
2008-12-19 06:26:00,1.8219,1.82201,1.82173,1.82173,6298855.0
2008-12-19 06:27:00,1.82164,1.82187,1.82164,1.82187,7617926.0
2008-12-19 06:28:00,1.82221,1.82235,1.82221,1.82221,7751335.0
2008-12-19 06:29:00,1.82217,1.82268,1.82217,1.82268,6072133.0
2008-12-19 06:30:00,1.82278,1.82278,1.82269,1.82278,2032058.0
2008-12-19 06:31:00,1.8227,1.8227,1.82241,1.82266,2095837.0
2008-12-19 06:32:00,1.82264,1.82264,1.82229,1.82229,2626040.0
2008-12-19 06:33:00,1.82255,1.82285,1.82238,1.82285,6441913.0
2008-12-19 06:34:00,1.8227,1.8227,1.8225,1.8225,5402874.0
2008-12-19 06:35:00,1.82254,1.823,1.82254,1.823,2783127.0
2008-12-19 06:36:00,1.82323,1.82336,1.8232,1.82336,13482789.0
2008-12-19 06:37:00,1.82317,1.82318,1.82307,1.82311,14477305.0
2008-12-19 06:38:00,1.82307,1.82307,1.8226,1.82307,7336452.0
2008-12-19 06:39:00,1.82302,1.82302,1.82238,1.82238,6306329.0
2008-12-19 06:40:00,1.8224,1.82248,1.82233,1.82236,10529476.0
2008-12-19 06:41:00,1.82245,1.82294,1.82245,1.82294,16918556.0
2008-12-19 06:42:00,1.82301,1.8232,1.82292,1.8232,5581521.0
2008-12-19 06:43:00,1.82328,1.82328,1.8229,1.8229,14317768.0
2008-12-19 06:44:00,1.82296,1.82351,1.82296,1.82348,7467431.0
2008-12-19 06:45:00,1.82361,1.82392,1.8235,1.8235,6322825.0
2008-12-19 06:46:00,1.82357,1.82362,1.82314,1.82322,3696293.0
2008-12-19 06:47:00,1.82317,1.82317,1.82145,1.8225,19552566.0
2008-12-19 06:48:00,1.8221,1.8221,1.82172,1.82207,5015031.0
2008-12-19 06:49:00,1.82261,1.82321,1.82261,1.82305,1582723.0
2008-12-19 06:50:00,1.8229,1.82295,1.82281,1.82289,4908245.0
2008-12-19 06:51:00,1.82274,1.82274,1.82222,1.82234,10943139.0
2008-12-19 06:52:00,1.82228,1.82257,1.82228,1.82234,9178717.0
2008-12-19 06:53:00,1.82225,1.82273,1.82225,1.82273,9032975.0
2008-12-19 06:54:00,1.82299,1.82313,1.82299,1.82313,5380442.0
2008-12-19 06:55:00,1.82309,1.82315,1.82298,1.82301,9077069.0
2008-12-19 06:56:00,1.82278,1.82278,1.82226,1.82226,5597790.0
2008-12-19 06:57:00,1.82229,1.82249,1.82229,1.82248,11076031.0
2008-12-19 06:58:00,1.82253,1.82256,1.8224,1.82245,6537750.0
2008-12-19 06:59:00,1.82244,1.82248,1.82223,1.82225,6760113.0
2008-12-19 07:00:00,1.82215,1.82215,1.82195,1.82195,4552985.0
2008-12-19 07:01:00,1.82202,1.82229,1.82202,1.82226,2829686.0
2008-12-19 07:02:00,1.82212,1.82212,1.82201,1.82212,12370531.0
2008-12-19 07:03:00,1.82205,1.82211,1.82197,1.82208,3144213.0
2008-12-19 07:04:00,1.82208,1.82208,1.82188,1.82197,2959825.0
2008-12-19 07:05:00,1.82204,1.82221,1.82204,1.82208,11630306.0
2008-12-19 07:06:00,1.8217,1.8217,1.82131,1.82166,5707383.0
2008-12-19 07:07:00,1.82163,1.82198,1.82156,1.82198,10450517.0
2008-12-19 07:08:00,1.82249,1.82394,1.82249,1.82394,20580186.0
2008-12-19 07:09:00,1.82397,1.82397,1.82366,1.82388,16930365.0
2008-12-19 07:10:00,1.82398,1.82398,1.82344,1.82344,3621383.0
2008-12-19 07:11:00,1.82337,1.82337,1.82318,1.82318,3486730.0
2008-12-19 07:12:00,1.82326,1.82331,1.8231,1.8231,4151787.0
2008-12-19 07:13:00,1.82301,1.82322,1.82298,1.82322,6139813.0
2008-12-19 07:14:00,1.82309,1.82309,1.82233,1.82233,3740227.0
2008-12-19 07:15:00,1.82222,1.82233,1.82211,1.82211,3238308.0
2008-12-19 07:16:00,1.82227,1.82283,1.82227,1.82279,5663590.0
2008-12-19 07:17:00,1.82272,1.82272,1.82243,1.82243,2569697.0
2008-12-19 07:18:00,1.82203,1.82312,1.82203,1.82312,10306245.0
2008-12-19 07:19:00,1.82347,1.8245,1.82347,1.8245,2829881.0
2008-12-19 07:20:00,1.82448,1.82448,1.82361,1.82361,3860777.0
2008-12-19 07:21:00,1.8234,1.8234,1.82293,1.82293,13013635.0
2008-12-19 07:22:00,1.82298,1.82303,1.8227,1.82303,12875494.0
2008-12-19 07:23:00,1.82314,1.82344,1.82314,1.82344,3952249.0
2008-12-19 07:24:00,1.82341,1.82352,1.82341,1.82345,8679144.0
2008-12-19 07:25:00,1.8234,1.82349,1.82332,1.82349,12840586.0
2008-12-19 07:26:00,1.82333,1.82337,1.82302,1.82302,3872229.0
2008-12-19 07:27:00,1.82299,1.82329,1.82298,1.82329,3593053.0
2008-12-19 07:28:00,1.82346,1.82401,1.82228,1.82399,2907747.0
2008-12-19 07:29:00,1.82393,1.82393,1.82354,1.82354,5691048.0
2008-12-19 07:30:00,1.82358,1.82376,1.82358,1.8236,5627048.0
2008-12-19 07:31:00,1.82363,1.82431,1.82363,1.82409,16455477.0
2008-12-19 07:32:00,1.8243,1.82446,1.82429,1.82429,10103837.0
2008-12-19 07:33:00,1.82426,1.82461,1.82422,1.82461,3118538.0
2008-12-19 07:34:00,1.82454,1.82491,1.82454,1.82475,6399461.0
2008-12-19 07:35:00,1.82471,1.82471,1.8245,1.82468,6357774.0
2008-12-19 07:36:00,1.82471,1.82471,1.82431,1.82437,12167445.0
2008-12-19 07:37:00,1.82451,1.82478,1.82451,1.82477,7279133.0
2008-12-19 07:38:00,1.82501,1.82517,1.82477,1.82508,15605932.0
2008-12-19 07:39:00,1.82507,1.82508,1.82494,1.82494,4748033.0
2008-12-19 07:40:00,1.82489,1.82501,1.82484,1.82495,12993807.0
2008-12-19 07:41:00,1.82502,1.82511,1.82502,1.82505,3650928.0
2008-12-19 07:42:00,1.82512,1.82515,1.82507,1.82507,5760001.0
2008-12-19 07:43:00,1.8251,1.8251,1.82498,1.82508,5640963.0
2008-12-19 07:44:00,1.82515,1.82561,1.82457,1.82457,7316214.0
2008-12-19 07:45:00,1.82422,1.82422,1.82396,1.82415,6809127.0
2008-12-19 07:46:00,1.82435,1.82504,1.82435,1.82504,6205877.0
2008-12-19 07:47:00,1.82512,1.82512,1.82484,1.82484,5340879.0
2008-12-19 07:48:00,1.82488,1.82488,1.82427,1.82427,9913600.0
2008-12-19 07:49:00,1.82428,1.82455,1.82428,1.82455,3314109.0
2008-12-19 07:50:00,1.82452,1.82452,1.82411,1.82442,17935689.0
2008-12-19 07:51:00,1.82457,1.82499,1.82457,1.82499,8314324.0
2008-12-19 07:52:00,1.82511,1.82531,1.82497,1.82531,3879542.0
2008-12-19 07:53:00,1.82542,1.82591,1.82525,1.82591,4776250.0
2008-12-19 07:54:00,1.82618,1.82661,1.82618,1.82661,11567593.0
2008-12-19 07:55:00,1.8264,1.8268,1.8264,1.8268,10292381.0
2008-12-19 07:56:00,1.82685,1.82698,1.82655,1.82655,6104928.0
2008-12-19 07:57:00,1.82629,1.82629,1.82583,1.82583,10176448.0
2008-12-19 07:58:00,1.82556,1.82581,1.82556,1.82581,7885377.0
2008-12-19 07:59:00,1.82585,1.82585,1.82565,1.82565,13306187.0
2008-12-19 08:00:00,1.82556,1.82556,1.82514,1.82514,4028104.0
2008-12-19 08:01:00,1.82525,1.82594,1.82525,1.82594,2594632.0
2008-12-19 08:02:00,1.82656,1.82746,1.82656,1.82746,5538741.0
2008-12-19 08:03:00,1.82729,1.82729,1.82659,1.82659,2718448.0
2008-12-19 08:04:00,1.82656,1.82656,1.8263,1.8263,6843594.0
2008-12-19 08:05:00,1.82634,1.82681,1.82634,1.82669,8296805.0
2008-12-19 08:06:00,1.8268,1.82685,1.82674,1.82683,3622708.0
2008-12-19 08:07:00,1.8268,1.8268,1.82661,1.82674,15225831.0
2008-12-19 08:08:00,1.82672,1.82682,1.82665,1.82669,4015810.0
2008-12-19 08:09:00,1.82672,1.82693,1.82671,1.82693,6502172.0
2008-12-19 08:10:00,1.82684,1.82684,1.82668,1.82669,4677881.0
2008-12-19 08:11:00,1.82655,1.82708,1.82563,1.82682,4352268.0
2008-12-19 08:12:00,1.82645,1.82645,1.8252,1.8252,2995158.0
2008-12-19 08:13:00,1.82482,1.82504,1.82473,1.82504,3708652.0
2008-12-19 08:14:00,1.82525,1.82538,1.82525,1.82536,12367255.0
2008-12-19 08:15:00,1.82543,1.82564,1.82543,1.82564,2214978.0
2008-12-19 08:16:00,1.82564,1.82572,1.82544,1.82572,12174698.0
2008-12-19 08:17:00,1.82587,1.82595,1.82587,1.82595,8302209.0
2008-12-19 08:18:00,1.826,1.826,1.82583,1.82592,4876971.0
2008-12-19 08:19:00,1.8259,1.82593,1.82578,1.82578,6534033.0
2008-12-19 08:20:00,1.8258,1.8258,1.8257,1.8257,3520687.0
2008-12-19 08:21:00,1.8257,1.82571,1.8257,1.82571,1967992.0
2008-12-19 08:22:00,1.82557,1.82598,1.82557,1.82598,3005579.0
2008-12-19 08:23:00,1.82587,1.82633,1.82587,1.82633,5809200.0
2008-12-19 08:24:00,1.82639,1.82643,1.8263,1.82642,4267732.0
2008-12-19 08:25:00,1.82642,1.82668,1.82634,1.82659,6904712.0
2008-12-19 08:26:00,1.82648,1.82648,1.82627,1.82636,4177725.0
2008-12-19 08:27:00,1.82647,1.8266,1.82623,1.82623,3441959.0
2008-12-19 08:28:00,1.82615,1.82728,1.82615,1.82728,3762660.0
2008-12-19 08:29:00,1.82731,1.82742,1.82676,1.82676,5383608.0
2008-12-19 08:30:00,1.82647,1.82647,1.82607,1.82607,8343935.0
2008-12-19 08:31:00,1.82607,1.82607,1.82581,1.82581,4710692.0
2008-12-19 08:32:00,1.82555,1.82555,1.8252,1.82522,3328057.0
2008-12-19 08:33:00,1.82522,1.82522,1.82496,1.8252,6318485.0
2008-12-19 08:34:00,1.82498,1.82498,1.82443,1.82478,2684511.0
2008-12-19 08:35:00,1.82528,1.82601,1.82528,1.82601,3847150.0
2008-12-19 08:36:00,1.82604,1.82604,1.82579,1.82599,10858263.0
2008-12-19 08:37:00,1.82622,1.82647,1.82622,1.82636,8629779.0
2008-12-19 08:38:00,1.82619,1.82626,1.82592,1.82626,10217632.0
2008-12-19 08:39:00,1.82638,1.82663,1.8262,1.8262,2735668.0
2008-12-19 08:40:00,1.82632,1.82645,1.82615,1.82618,9548031.0
2008-12-19 08:41:00,1.82632,1.82638,1.82561,1.82561,12003768.0
2008-12-19 08:42:00,1.82556,1.82562,1.82544,1.82544,4130934.0
2008-12-19 08:43:00,1.82539,1.82539,1.82519,1.82539,5665080.0
2008-12-19 08:44:00,1.82552,1.8257,1.82542,1.82563,7947864.0
2008-12-19 08:45:00,1.82555,1.82578,1.82552,1.82563,5936666.0
2008-12-19 08:46:00,1.82574,1.8261,1.82574,1.8261,11746854.0
2008-12-19 08:47:00,1.82616,1.82639,1.82597,1.82639,9958136.0
2008-12-19 08:48:00,1.82646,1.82646,1.82596,1.82596,4559122.0
2008-12-19 08:49:00,1.82591,1.82622,1.82591,1.82622,8758795.0
2008-12-19 08:50:00,1.82619,1.82619,1.82581,1.82581,6669559.0
2008-12-19 08:51:00,1.82565,1.82576,1.82499,1.82499,7836513.0
2008-12-19 08:52:00,1.82492,1.82495,1.82486,1.82495,11049790.0
2008-12-19 08:53:00,1.8252,1.82577,1.82501,1.82577,7110544.0
2008-12-19 08:54:00,1.82568,1.82568,1.82501,1.82525,5657980.0
2008-12-19 08:55:00,1.82527,1.82527,1.82481,1.82496,8799427.0
2008-12-19 08:56:00,1.82495,1.8251,1.82483,1.8251,10321808.0
2008-12-19 08:57:00,1.82514,1.82533,1.82503,1.82533,2823388.0
2008-12-19 08:58:00,1.82532,1.82532,1.82517,1.82521,7228494.0
2008-12-19 08:59:00,1.82521,1.82538,1.8251,1.82522,28558548.0
2008-12-19 09:00:00,1.82514,1.82571,1.82514,1.82571,10030371.0
2008-12-19 09:01:00,1.82587,1.82594,1.82581,1.82592,2261545.0
2008-12-19 09:02:00,1.826,1.826,1.82583,1.82591,4621458.0
2008-12-19 09:03:00,1.835,1.8353,1.8335,1.8346,1447065.0
2008-12-19 09:04:00,1.82595,1.82604,1.82587,1.82602,1447065.0
2008-12-19 09:05:00,1.82623,1.82674,1.82623,1.82674,1786444.0
2008-12-19 09:06:00,1.82707,1.82718,1.82697,1.82707,10909577.0
2008-12-19 09:07:00,1.8271,1.8271,1.82683,1.82683,5194601.0
2008-12-19 09:08:00,1.8266,1.8266,1.82608,1.82613,5739959.0
2008-12-19 09:09:00,1.82654,1.82718,1.82654,1.82688,15781326.0
2008-12-19 09:10:00,1.82725,1.82751,1.82723,1.82743,4552908.0
2008-12-19 09:11:00,1.8273,1.8273,1.8271,1.8271,3556991.0
2008-12-19 09:12:00,1.8267,1.8267,1.82626,1.82648,4461351.0
2008-12-19 09:13:00,1.82645,1.82654,1.82641,1.82654,7352659.0
2008-12-19 09:14:00,1.82642,1.82642,1.82569,1.82569,15529328.0
2008-12-19 09:15:00,1.82561,1.82616,1.82561,1.82616,6225413.0
2008-12-19 09:16:00,1.82635,1.8265,1.82602,1.82602,5874050.0
2008-12-19 09:17:00,1.82581,1.82581,1.82468,1.82468,8455790.0
2008-12-19 09:18:00,1.82452,1.82464,1.82452,1.82464,4147095.0
2008-12-19 09:19:00,1.82468,1.82474,1.82459,1.82474,3675054.0
2008-12-19 09:20:00,1.82486,1.82494,1.82473,1.82481,18357788.0
2008-12-19 09:21:00,1.82484,1.82502,1.82477,1.82502,11571415.0
2008-12-19 09:22:00,1.82479,1.82508,1.82466,1.82508,10106097.0
2008-12-19 09:23:00,1.82507,1.82507,1.82424,1.82424,3556042.0
2008-12-19 09:24:00,1.82371,1.82371,1.82293,1.82293,6489463.0
2008-12-19 09:25:00,1.82287,1.82318,1.82283,1.82318,4749100.0
2008-12-19 09:26:00,1.82322,1.82323,1.82295,1.82323,9628682.0
2008-12-19 09:27:00,1.82328,1.82334,1.82238,1.82238,7064069.0
2008-12-19 09:28:00,1.82186,1.82186,1.8207,1.82104,7456306.0
2008-12-19 09:29:00,1.82081,1.82098,1.8205,1.82098,7818953.0
2008-12-19 09:30:00,1.82129,1.82155,1.82084,1.82084,6602167.0
2008-12-19 09:31:00,1.82052,1.82052,1.82014,1.82022,6935236.0
2008-12-19 09:32:00,1.82001,1.82001,1.81898,1.81898,7908383.0
2008-12-19 09:33:00,1.81873,1.81873,1.81819,1.81863,11978217.0
2008-12-19 09:34:00,1.81867,1.81932,1.81867,1.81932,10440178.0
2008-12-19 09:35:00,1.81948,1.8206,1.81948,1.81999,4264902.0
2008-12-19 09:36:00,1.81991,1.81991,1.81921,1.81971,6066235.0
2008-12-19 09:37:00,1.81999,1.82074,1.81999,1.82029,5364617.0
2008-12-19 09:38:00,1.82036,1.82043,1.81973,1.81973,7112577.0
2008-12-19 09:39:00,1.81943,1.82063,1.81896,1.82063,5373641.0
2008-12-19 09:40:00,1.82066,1.82097,1.82053,1.82086,5177035.0
2008-12-19 09:41:00,1.82084,1.8209,1.82045,1.82045,10378171.0
2008-12-19 09:42:00,1.82027,1.82027,1.81977,1.81977,5754649.0
2008-12-19 09:43:00,1.82007,1.82035,1.81896,1.81929,5482690.0
2008-12-19 09:44:00,1.81951,1.82112,1.81951,1.82112,7595352.0
2008-12-19 09:45:00,1.82124,1.82181,1.82096,1.82181,5872334.0
2008-12-19 09:46:00,1.82185,1.82269,1.82185,1.82269,13191805.0
2008-12-19 09:47:00,1.8228,1.82323,1.8228,1.82323,7875599.0
2008-12-19 09:48:00,1.82329,1.82406,1.82329,1.82406,12756140.0
2008-12-19 09:49:00,1.82407,1.8246,1.82407,1.8246,4461082.0
2008-12-19 09:50:00,1.82461,1.82509,1.82461,1.82509,3151306.0
2008-12-19 09:51:00,1.8252,1.82577,1.8252,1.82577,3883300.0
2008-12-19 09:52:00,1.8258,1.82616,1.8258,1.82616,2911802.0
2008-12-19 09:53:00,1.82638,1.82689,1.82638,1.82689,7986629.0
2008-12-19 09:54:00,1.82703,1.82752,1.82703,1.82752,6164163.0
2008-12-19 09:55:00,1.82761,1.82792,1.82761,1.82792,2540575.0
2008-12-19 09:56:00,1.82809,1.82861,1.82809,1.82861,4928022.0
2008-12-19 09:57:00,1.82878,1.82918,1.82878,1.82918,12132056.0
2008-12-19 09:58:00,1.82927,1.82989,1.82927,1.82989,7018083.0
2008-12-19 09:59:00,1.82997,1.8306,1.82997,1.8306,16805482.0
2008-12-19 10:00:00,1.8306,1.83116,1.8306,1.83116,5757004.0
2008-12-19 10:01:00,1.8312,1.83207,1.8312,1.83207,22692233.0
2008-12-19 10:02:00,1.83221,1.83282,1.83221,1.83282,5430825.0
2008-12-19 10:03:00,1.83296,1.83354,1.83296,1.83354,6039949.0
2008-12-19 10:04:00,1.83366,1.83525,1.83366,1.83523,8151985.0
2008-12-19 10:05:00,1.83509,1.83583,1.83485,1.83583,5197049.0
2008-12-19 10:06:00,1.83533,1.83533,1.83459,1.83474,3970930.0
2008-12-19 10:07:00,1.83502,1.83502,1.83405,1.83405,6175716.0
2008-12-19 10:08:00,1.83379,1.83398,1.83379,1.83398,6743252.0
2008-12-19 10:09:00,1.83409,1.83498,1.83409,1.83495,3671675.0
2008-12-19 10:10:00,1.83515,1.83543,1.83501,1.83525,8745017.0
2008-12-19 10:11:00,1.8352,1.83557,1.83495,1.83557,14050938.0
2008-12-19 10:12:00,1.83546,1.83546,1.83393,1.83393,9720613.0
2008-12-19 10:13:00,1.83367,1.83367,1.83284,1.83284,5392285.0
2008-12-19 10:14:00,1.83278,1.83312,1.83269,1.83312,4790135.0
2008-12-19 10:15:00,1.83335,1.83365,1.83333,1.83333,16834471.0
2008-12-19 10:16:00,1.83316,1.83316,1.83254,1.83285,8503931.0
2008-12-19 10:17:00,1.83323,1.83346,1.83268,1.83279,8409624.0
2008-12-19 10:18:00,1.83255,1.83255,1.8323,1.83233,9126957.0
2008-12-19 10:19:00,1.83233,1.83273,1.83233,1.83273,4985869.0
2008-12-19 10:20:00,1.83336,1.83435,1.83336,1.83435,4208133.0
2008-12-19 10:21:00,1.83442,1.83456,1.83433,1.83433,6617561.0
2008-12-19 10:22:00,1.83433,1.83513,1.83433,1.83513,9253740.0
2008-12-19 10:23:00,1.8354,1.83573,1.8354,1.83573,7528496.0
2008-12-19 10:24:00,1.83581,1.83676,1.83581,1.83676,5351521.0
2008-12-19 10:25:00,1.83701,1.83789,1.83699,1.83789,9499051.0
2008-12-19 10:26:00,1.83816,1.8382,1.83755,1.83755,5597589.0
2008-12-19 10:27:00,1.83693,1.83693,1.83625,1.83648,9931552.0
2008-12-19 10:28:00,1.83673,1.83733,1.83673,1.83733,23371981.0
2008-12-19 10:29:00,1.83758,1.83773,1.83752,1.83752,7276959.0
2008-12-19 10:30:00,1.83709,1.83725,1.83704,1.83712,4402816.0
2008-12-19 10:31:00,1.83694,1.83694,1.83556,1.83556,9547555.0
2008-12-19 10:32:00,1.83549,1.83555,1.83525,1.8353,7223224.0
2008-12-19 10:33:00,1.83521,1.83535,1.83495,1.83535,2757675.0
2008-12-19 10:34:00,1.83556,1.83646,1.83556,1.83637,5242187.0
2008-12-19 10:35:00,1.83627,1.83628,1.83605,1.83628,10190765.0
2008-12-19 10:36:00,1.83619,1.83619,1.8357,1.83571,13516101.0
2008-12-19 10:37:00,1.83566,1.83577,1.83543,1.83577,12297432.0
2008-12-19 10:38:00,1.83589,1.83651,1.83589,1.83651,4790937.0
2008-12-19 10:39:00,1.83672,1.83706,1.83635,1.83635,4410234.0
2008-12-19 10:40:00,1.8365,1.83787,1.8365,1.83787,3793060.0
2008-12-19 10:41:00,1.83823,1.83878,1.83799,1.83878,4695066.0
2008-12-19 10:42:00,1.83883,1.83885,1.83825,1.83856,9630116.0
2008-12-19 10:43:00,1.83855,1.83873,1.83838,1.83873,5874483.0
2008-12-19 10:44:00,1.8389,1.83933,1.8389,1.83933,9110507.0
2008-12-19 10:45:00,1.83931,1.83931,1.83905,1.83913,9972011.0
2008-12-19 10:46:00,1.83916,1.83931,1.83826,1.83826,4153308.0
2008-12-19 10:47:00,1.83802,1.83879,1.83802,1.83879,2720669.0
2008-12-19 10:48:00,1.83876,1.83972,1.83876,1.83961,18939010.0
2008-12-19 10:49:00,1.83933,1.84012,1.83933,1.8399,5160345.0
2008-12-19 10:50:00,1.8399,1.8399,1.83835,1.83835,8149310.0
2008-12-19 10:51:00,1.8383,1.83832,1.83818,1.83828,9406604.0
2008-12-19 10:52:00,1.83834,1.84006,1.83834,1.84006,5831243.0
2008-12-19 10:53:00,1.84054,1.84135,1.84054,1.84109,3519102.0
2008-12-19 10:54:00,1.84091,1.84091,1.84014,1.84046,11415361.0
2008-12-19 10:55:00,1.84069,1.84154,1.84069,1.84154,3177701.0
2008-12-19 10:56:00,1.84164,1.84164,1.84143,1.84143,4000619.0
2008-12-19 10:57:00,1.84161,1.84221,1.84161,1.84221,6263159.0
2008-12-19 10:58:00,1.84226,1.84383,1.84226,1.84383,10936584.0
2008-12-19 10:59:00,1.84406,1.84532,1.84406,1.84532,6663844.0
2008-12-19 11:00:00,1.84558,1.85225,1.84558,1.85225,51663037.0
2008-12-19 11:01:00,1.85246,1.85358,1.85246,1.85358,4059351.0
2008-12-19 11:02:00,1.85396,1.85599,1.85396,1.85599,7568586.0
2008-12-19 11:03:00,1.85618,1.8571,1.85617,1.8571,8038147.0
2008-12-19 11:04:00,1.85735,1.85858,1.85735,1.85795,65600686.0
2008-12-19 11:05:00,1.85787,1.85787,1.85697,1.85697,4416851.0
2008-12-19 11:06:00,1.85685,1.85685,1.85594,1.85594,10368163.0
2008-12-19 11:07:00,1.85595,1.85595,1.85541,1.85543,13300370.0
2008-12-19 11:08:00,1.85535,1.85535,1.85189,1.85189,20674173.0
2008-12-19 11:09:00,1.85186,1.85186,1.85096,1.85096,4334482.0
2008-12-19 11:10:00,1.85109,1.85138,1.85109,1.85138,5706350.0
2008-12-19 11:11:00,1.85128,1.85142,1.85051,1.85071,13008046.0
2008-12-19 11:12:00,1.85023,1.85023,1.84871,1.84875,2364480.0
2008-12-19 11:13:00,1.8488,1.84896,1.8488,1.84895,6280377.0
2008-12-19 11:14:00,1.84909,1.84943,1.8489,1.8489,12557781.0
2008-12-19 11:15:00,1.84892,1.84905,1.84885,1.84893,9086464.0
2008-12-19 11:16:00,1.8488,1.8488,1.84839,1.84839,10126865.0
2008-12-19 11:17:00,1.8483,1.84885,1.8481,1.84885,3188349.0
2008-12-19 11:18:00,1.84899,1.84947,1.84899,1.84947,5718223.0
2008-12-19 11:19:00,1.8496,1.84986,1.84959,1.84986,4402702.0
2008-12-19 11:20:00,1.8497,1.84977,1.84944,1.8496,13016817.0
2008-12-19 11:21:00,1.84979,1.85065,1.84979,1.8503,16175264.0
2008-12-19 11:22:00,1.84991,1.84997,1.8495,1.84997,5225131.0
2008-12-19 11:23:00,1.85016,1.85032,1.85016,1.85021,11601654.0
2008-12-19 11:24:00,1.85032,1.85137,1.85032,1.85137,15774821.0
2008-12-19 11:25:00,1.85146,1.85199,1.85146,1.85199,8880646.0
2008-12-19 11:26:00,1.85206,1.85241,1.85199,1.85241,7166730.0
2008-12-19 11:27:00,1.85258,1.8527,1.85243,1.8527,8482937.0
2008-12-19 11:28:00,1.85289,1.85515,1.85289,1.85515,4393103.0
2008-12-19 11:29:00,1.85528,1.85651,1.85528,1.85651,13495961.0
2008-12-19 11:30:00,1.85688,1.85773,1.85679,1.85773,9010329.0
2008-12-19 11:31:00,1.85816,1.85816,1.85788,1.85788,7085174.0
2008-12-19 11:32:00,1.85796,1.85796,1.85593,1.85593,8960652.0
2008-12-19 11:33:00,1.85567,1.85567,1.85383,1.85383,7203506.0
2008-12-19 11:34:00,1.8536,1.8536,1.85233,1.85233,6195364.0
2008-12-19 11:35:00,1.85202,1.85202,1.8511,1.8511,4549857.0
2008-12-19 11:36:00,1.85077,1.85077,1.84963,1.84963,2216654.0
2008-12-19 11:37:00,1.84927,1.84927,1.84806,1.84806,3280786.0
2008-12-19 11:38:00,1.84795,1.84795,1.84549,1.84566,5663481.0
2008-12-19 11:39:00,1.84596,1.84702,1.84596,1.84702,16089735.0
2008-12-19 11:40:00,1.8476,1.84911,1.8476,1.84911,9660964.0
2008-12-19 11:41:00,1.84952,1.8505,1.84952,1.8505,12191501.0
2008-12-19 11:42:00,1.85056,1.85056,1.85024,1.85034,15311628.0
2008-12-19 11:43:00,1.85062,1.85097,1.85035,1.85035,4229644.0
2008-12-19 11:44:00,1.8498,1.8498,1.84885,1.84885,6768848.0
2008-12-19 11:45:00,1.84914,1.84943,1.84868,1.84873,12034106.0
2008-12-19 11:46:00,1.84838,1.84838,1.84755,1.84755,18547037.0
2008-12-19 11:47:00,1.84699,1.84699,1.84532,1.84532,7355516.0
2008-12-19 11:48:00,1.84535,1.8462,1.84535,1.8462,8329252.0
2008-12-19 11:49:00,1.84641,1.84673,1.8463,1.84666,6914175.0
2008-12-19 11:50:00,1.84659,1.84659,1.84642,1.84642,9756211.0
2008-12-19 11:51:00,1.84613,1.84673,1.84578,1.84673,7034398.0
2008-12-19 11:52:00,1.84713,1.84717,1.84682,1.84695,2821799.0
2008-12-19 11:53:00,1.847,1.84718,1.84695,1.84715,12018158.0
2008-12-19 11:54:00,1.84724,1.84738,1.84724,1.84738,13467900.0
2008-12-19 11:55:00,1.84729,1.84747,1.84717,1.84747,5980361.0
2008-12-19 11:56:00,1.84725,1.84725,1.84659,1.84659,5813418.0
2008-12-19 11:57:00,1.84673,1.84702,1.84667,1.8469,36535950.0
2008-12-19 11:58:00,1.84661,1.84661,1.84544,1.8458,19467846.0
2008-12-19 11:59:00,1.846,1.84607,1.8454,1.8454,12503198.0
2008-12-19 12:00:00,1.84508,1.84508,1.84452,1.84478,12686869.0
2008-12-19 12:01:00,1.84474,1.84524,1.84474,1.84524,10334123.0
2008-12-19 12:02:00,1.84541,1.8456,1.84537,1.8456,10077410.0
2008-12-19 12:03:00,1.84547,1.84561,1.84518,1.8452,3415116.0
2008-12-19 12:04:00,1.84517,1.8459,1.84517,1.8459,1795548.0
2008-12-19 12:05:00,1.84608,1.84788,1.84608,1.84788,7051464.0
2008-12-19 12:06:00,1.84794,1.84909,1.84788,1.84909,5079101.0
2008-12-19 12:07:00,1.84931,1.84959,1.84886,1.84886,20095639.0
2008-12-19 12:08:00,1.84842,1.84885,1.84831,1.84885,16673649.0
2008-12-19 12:09:00,1.84901,1.84924,1.84901,1.84924,1467920.0
2008-12-19 12:10:00,1.84943,1.85062,1.84943,1.85062,5419886.0
2008-12-19 12:11:00,1.8508,1.85218,1.8508,1.85218,5446013.0
2008-12-19 12:12:00,1.8524,1.85449,1.8524,1.85449,6838047.0
2008-12-19 12:13:00,1.85468,1.85646,1.85468,1.85646,7698066.0
2008-12-19 12:14:00,1.85692,1.85754,1.85684,1.85684,5845484.0
2008-12-19 12:15:00,1.85661,1.85661,1.85575,1.85575,4960768.0
2008-12-19 12:16:00,1.85545,1.85545,1.85488,1.85488,5638498.0
2008-12-19 12:17:00,1.85497,1.85511,1.85463,1.8548,11381928.0
2008-12-19 12:18:00,1.85529,1.85564,1.85529,1.85538,12256736.0
2008-12-19 12:19:00,1.85497,1.85497,1.85382,1.85382,4574665.0
2008-12-19 12:20:00,1.85325,1.85325,1.8526,1.8526,6216644.0
2008-12-19 12:21:00,1.85237,1.85237,1.85092,1.85092,9932308.0
2008-12-19 12:22:00,1.85065,1.85065,1.84796,1.84843,10505440.0
2008-12-19 12:23:00,1.84845,1.84845,1.84791,1.84804,8577990.0
2008-12-19 12:24:00,1.84788,1.84823,1.84788,1.84807,22138383.0
2008-12-19 12:25:00,1.84812,1.84854,1.84799,1.84854,5877705.0
2008-12-19 12:26:00,1.84884,1.84957,1.84884,1.84957,6196087.0
2008-12-19 12:27:00,1.84965,1.84985,1.84898,1.84898,12322469.0
2008-12-19 12:28:00,1.84922,1.84929,1.84918,1.84918,10810039.0
2008-12-19 12:29:00,1.84937,1.85067,1.84937,1.85041,10508862.0
2008-12-19 12:30:00,1.84996,1.84996,1.84925,1.84956,10634894.0
2008-12-19 12:31:00,1.84912,1.84912,1.84838,1.84838,15515652.0
2008-12-19 12:32:00,1.84834,1.84839,1.84806,1.84806,4873923.0
2008-12-19 12:33:00,1.84805,1.84825,1.84805,1.84825,4278877.0
2008-12-19 12:34:00,1.84849,1.84891,1.84849,1.84854,5369643.0
2008-12-19 12:35:00,1.84846,1.84846,1.8469,1.8469,3476346.0
2008-12-19 12:36:00,1.84654,1.84654,1.84468,1.84468,6164911.0
2008-12-19 12:37:00,1.84477,1.84501,1.84437,1.84437,4453635.0
2008-12-19 12:38:00,1.84441,1.84443,1.84419,1.84419,8118273.0
2008-12-19 12:39:00,1.84408,1.84418,1.84367,1.84367,8915590.0
2008-12-19 12:40:00,1.84342,1.8436,1.84331,1.84348,4979183.0
2008-12-19 12:41:00,1.8433,1.8433,1.84221,1.84292,12853415.0
2008-12-19 12:42:00,1.84339,1.8438,1.84339,1.8438,2561880.0
2008-12-19 12:43:00,1.8439,1.84429,1.84382,1.84425,8414425.0
2008-12-19 12:44:00,1.84402,1.84402,1.8437,1.84377,4395776.0
2008-12-19 12:45:00,1.84379,1.84409,1.84351,1.84407,18567738.0
2008-12-19 12:46:00,1.84395,1.84395,1.84364,1.84371,2859658.0
2008-12-19 12:47:00,1.84378,1.84396,1.84354,1.84396,4397521.0
2008-12-19 12:48:00,1.84418,1.84438,1.84418,1.8442,9851704.0
2008-12-19 12:49:00,1.84421,1.84464,1.84421,1.84459,6090437.0
2008-12-19 12:50:00,1.84448,1.84461,1.84406,1.84459,16234314.0
2008-12-19 12:51:00,1.84485,1.84543,1.84485,1.84543,5752845.0
2008-12-19 12:52:00,1.84575,1.84702,1.84575,1.84702,2992072.0
2008-12-19 12:53:00,1.84716,1.84768,1.84709,1.84768,5671411.0
2008-12-19 12:54:00,1.84792,1.84792,1.84626,1.84626,5338806.0
2008-12-19 12:55:00,1.84603,1.84603,1.84457,1.84473,7639928.0
2008-12-19 12:56:00,1.84472,1.84482,1.8445,1.84482,7104087.0
2008-12-19 12:57:00,1.84522,1.84584,1.84522,1.84584,3076504.0
2008-12-19 12:58:00,1.84614,1.84614,1.84564,1.84564,9358757.0
2008-12-19 12:59:00,1.84558,1.84558,1.8447,1.84517,7322631.0
2008-12-19 13:00:00,1.84544,1.84556,1.84498,1.84498,2805567.0
2008-12-19 13:01:00,1.8449,1.84512,1.84448,1.84448,5517956.0
2008-12-19 13:02:00,1.84363,1.84415,1.84363,1.84369,2687193.0
2008-12-19 13:03:00,1.84354,1.84356,1.84331,1.84347,10296143.0
2008-12-19 13:04:00,1.84358,1.84443,1.84358,1.84443,2669199.0
2008-12-19 13:05:00,1.84462,1.84504,1.84462,1.84504,7021691.0
2008-12-19 13:06:00,1.84531,1.84563,1.84484,1.84484,10729322.0
2008-12-19 13:07:00,1.84445,1.84596,1.84432,1.84596,9261483.0
2008-12-19 13:08:00,1.84654,1.8466,1.8459,1.8459,11367904.0
2008-12-19 13:09:00,1.84564,1.84564,1.84297,1.84297,8037272.0
2008-12-19 13:10:00,1.84292,1.84334,1.84261,1.84334,8214722.0
2008-12-19 13:11:00,1.84339,1.84352,1.8433,1.84343,6617625.0
2008-12-19 13:12:00,1.84364,1.84408,1.84349,1.84407,8952957.0
2008-12-19 13:13:00,1.84407,1.84407,1.8427,1.8427,6628771.0
2008-12-19 13:14:00,1.84229,1.84229,1.84181,1.84185,16559460.0
2008-12-19 13:15:00,1.84203,1.84271,1.84203,1.84271,9926009.0
2008-12-19 13:16:00,1.84288,1.84331,1.84272,1.84331,2032716.0
2008-12-19 13:17:00,1.84379,1.84471,1.84379,1.84471,7814814.0
2008-12-19 13:18:00,1.84496,1.84626,1.84496,1.84602,3899900.0
2008-12-19 13:19:00,1.84589,1.84628,1.84557,1.8457,7893870.0
2008-12-19 13:20:00,1.84565,1.84565,1.84509,1.84509,11368056.0
2008-12-19 13:21:00,1.84498,1.84498,1.84444,1.84444,4646996.0
2008-12-19 13:22:00,1.84424,1.84424,1.84363,1.84377,9549987.0
2008-12-19 13:23:00,1.84375,1.84375,1.84346,1.84355,14592489.0
2008-12-19 13:24:00,1.84347,1.84347,1.84163,1.84223,2585780.0
2008-12-19 13:25:00,1.84217,1.84272,1.84217,1.84258,3051268.0
2008-12-19 13:26:00,1.84285,1.84336,1.84285,1.84336,7213703.0
2008-12-19 13:27:00,1.84354,1.84373,1.84354,1.84365,6305280.0
2008-12-19 13:28:00,1.844,1.84629,1.844,1.84629,10307345.0
2008-12-19 13:29:00,1.84679,1.84761,1.84679,1.84761,8485003.0
2008-12-19 13:30:00,1.84787,1.84836,1.84787,1.84836,3290882.0
2008-12-19 13:31:00,1.84809,1.84809,1.84721,1.84721,5834880.0
2008-12-19 13:32:00,1.84716,1.84747,1.84701,1.84701,4107933.0
2008-12-19 13:33:00,1.84671,1.84671,1.84596,1.84596,6034791.0
2008-12-19 13:34:00,1.84574,1.84574,1.84464,1.84464,4136156.0
2008-12-19 13:35:00,1.8443,1.8444,1.84425,1.84428,11321518.0
2008-12-19 13:36:00,1.84414,1.84429,1.84379,1.84429,8409276.0
2008-12-19 13:37:00,1.84433,1.84439,1.84353,1.84353,15428569.0
2008-12-19 13:38:00,1.843,1.843,1.84167,1.84167,6899082.0
2008-12-19 13:39:00,1.84152,1.84152,1.84088,1.8412,13266464.0
2008-12-19 13:40:00,1.84127,1.84185,1.84107,1.84185,2468144.0
2008-12-19 13:41:00,1.842,1.84214,1.84192,1.84214,4968030.0
2008-12-19 13:42:00,1.84221,1.84261,1.84212,1.84212,7600806.0
2008-12-19 13:43:00,1.84199,1.84219,1.84126,1.84126,8429290.0
2008-12-19 13:44:00,1.84096,1.84096,1.84031,1.84031,6515266.0
2008-12-19 13:45:00,1.84013,1.84013,1.83958,1.83958,5563436.0
2008-12-19 13:46:00,1.8397,1.84028,1.8397,1.84028,6616220.0
2008-12-19 13:47:00,1.83992,1.83992,1.83938,1.83968,7991484.0
2008-12-19 13:48:00,1.83997,1.84025,1.83983,1.83983,6122788.0
2008-12-19 13:49:00,1.83977,1.84013,1.83973,1.84013,6492664.0
2008-12-19 13:50:00,1.84043,1.84111,1.84043,1.84067,3178934.0
2008-12-19 13:51:00,1.84069,1.84069,1.83916,1.83916,5277573.0
2008-12-19 13:52:00,1.83913,1.83913,1.83885,1.83894,5648167.0
2008-12-19 13:53:00,1.8388,1.8388,1.83755,1.83755,5840048.0
2008-12-19 13:54:00,1.83693,1.83693,1.83585,1.83585,7653773.0
2008-12-19 13:55:00,1.83569,1.83569,1.83475,1.83475,11778586.0
2008-12-19 13:56:00,1.83461,1.83461,1.83308,1.83327,7030480.0
2008-12-19 13:57:00,1.83347,1.83401,1.83347,1.83401,5849694.0
2008-12-19 13:58:00,1.83387,1.83387,1.83278,1.83287,4667641.0
2008-12-19 13:59:00,1.83275,1.83275,1.83219,1.83219,5139782.0
2008-12-19 14:00:00,1.8321,1.8321,1.83146,1.83146,28740979.0
2008-12-19 14:01:00,1.83125,1.83178,1.83079,1.83178,3834342.0
2008-12-19 14:02:00,1.83211,1.83248,1.83211,1.83248,8733960.0
2008-12-19 14:03:00,1.83232,1.83256,1.83214,1.83256,10828949.0
2008-12-19 14:04:00,1.83296,1.83341,1.83296,1.83318,4613706.0
2008-12-19 14:05:00,1.83333,1.83524,1.83333,1.83524,4255134.0
2008-12-19 14:06:00,1.83533,1.83555,1.83504,1.83504,4909236.0
2008-12-19 14:07:00,1.83472,1.83472,1.834,1.834,10514830.0
2008-12-19 14:08:00,1.83391,1.834,1.83381,1.83387,5991309.0
2008-12-19 14:09:00,1.83447,1.83574,1.83447,1.83574,12200466.0
2008-12-19 14:10:00,1.83592,1.83613,1.83577,1.83577,2767063.0
2008-12-19 14:11:00,1.83591,1.83616,1.83591,1.83616,11673224.0
2008-12-19 14:12:00,1.83614,1.83614,1.83542,1.83542,4460586.0
2008-12-19 14:13:00,1.83553,1.83587,1.83553,1.83587,5076501.0
2008-12-19 14:14:00,1.83588,1.83602,1.83557,1.83557,7949547.0
2008-12-19 14:15:00,1.83493,1.83493,1.83431,1.83454,5691995.0
2008-12-19 14:16:00,1.83458,1.83487,1.83453,1.83466,9428325.0
2008-12-19 14:17:00,1.83456,1.83456,1.83416,1.83416,2695800.0
2008-12-19 14:18:00,1.83383,1.83383,1.83325,1.83338,5347641.0
2008-12-19 14:19:00,1.83379,1.83462,1.83379,1.83462,11426639.0
2008-12-19 14:20:00,1.83481,1.8354,1.83479,1.8354,5477224.0
2008-12-19 14:21:00,1.83551,1.83567,1.83515,1.83515,5072922.0
2008-12-19 14:22:00,1.83501,1.83537,1.83483,1.83537,10560137.0
2008-12-19 14:23:00,1.8353,1.8353,1.83455,1.83455,10041541.0
2008-12-19 14:24:00,1.83422,1.83424,1.83406,1.83407,5974367.0
2008-12-19 14:25:00,1.83399,1.83399,1.8332,1.8332,5676389.0
2008-12-19 14:26:00,1.83316,1.83316,1.83269,1.83269,4922745.0
2008-12-19 14:27:00,1.83232,1.83232,1.83143,1.83143,3640744.0
2008-12-19 14:28:00,1.83141,1.83198,1.83141,1.83198,9383393.0
2008-12-19 14:29:00,1.83209,1.83226,1.83204,1.83204,6752500.0
2008-12-19 14:30:00,1.83228,1.83247,1.83228,1.83247,2522064.0
2008-12-19 14:31:00,1.83272,1.83349,1.83272,1.83349,10193861.0
2008-12-19 14:32:00,1.83357,1.83361,1.83346,1.8336,12769667.0
2008-12-19 14:33:00,1.83371,1.83433,1.83363,1.83433,11470132.0
2008-12-19 14:34:00,1.83438,1.83441,1.83424,1.83424,9578083.0
2008-12-19 14:35:00,1.83419,1.8342,1.83403,1.83403,3872950.0
2008-12-19 14:36:00,1.83387,1.83387,1.83358,1.83358,2343451.0
2008-12-19 14:37:00,1.83369,1.83369,1.83356,1.83362,8751549.0
2008-12-19 14:38:00,1.83374,1.83379,1.83367,1.83373,13282709.0
2008-12-19 14:39:00,1.83356,1.83356,1.83284,1.83284,4183154.0
2008-12-19 14:40:00,1.83254,1.83254,1.83206,1.8321,17421444.0
2008-12-19 14:41:00,1.83192,1.83192,1.83143,1.83162,6101901.0
2008-12-19 14:42:00,1.83169,1.83176,1.83136,1.83136,11768143.0
2008-12-19 14:43:00,1.83108,1.83108,1.82982,1.82982,6068618.0
2008-12-19 14:44:00,1.8296,1.82976,1.82902,1.82902,5410476.0
2008-12-19 14:45:00,1.82874,1.82908,1.82874,1.82908,11704145.0
2008-12-19 14:46:00,1.82904,1.82929,1.82904,1.82919,3180187.0
2008-12-19 14:47:00,1.82918,1.82993,1.82918,1.82993,5337231.0
2008-12-19 14:48:00,1.8301,1.83078,1.82988,1.82988,20007499.0
2008-12-19 14:49:00,1.8299,1.8299,1.82963,1.8297,5195688.0
2008-12-19 14:50:00,1.82965,1.82981,1.82951,1.82981,14408938.0
2008-12-19 14:51:00,1.83022,1.83092,1.83022,1.83088,3429880.0
2008-12-19 14:52:00,1.8311,1.83153,1.8311,1.83153,5661980.0
2008-12-19 14:53:00,1.83172,1.83196,1.83156,1.83196,3911759.0
2008-12-19 14:54:00,1.83209,1.83231,1.83206,1.83231,3554344.0
2008-12-19 14:55:00,1.83268,1.83376,1.83268,1.83376,5224906.0
2008-12-19 14:56:00,1.83347,1.83394,1.83332,1.83355,9976658.0
2008-12-19 14:57:00,1.83342,1.83342,1.832,1.83211,10385981.0
2008-12-19 14:58:00,1.83229,1.83258,1.83229,1.83258,11651453.0
2008-12-19 14:59:00,1.83242,1.83242,1.83145,1.83145,1488855.0
2008-12-19 15:00:00,1.83138,1.83225,1.83138,1.83225,8674511.0
2008-12-19 15:01:00,1.83242,1.83378,1.83242,1.83378,2637019.0
2008-12-19 15:02:00,1.83402,1.83519,1.83402,1.83519,3043225.0
2008-12-19 15:03:00,1.83549,1.8371,1.83549,1.8371,5917583.0
2008-12-19 15:04:00,1.83733,1.83953,1.83733,1.83953,5133963.0
2008-12-19 15:05:00,1.84,1.84078,1.84,1.84064,5629970.0
2008-12-19 15:06:00,1.84071,1.84111,1.84048,1.84111,6568039.0
2008-12-19 15:07:00,1.84134,1.84173,1.84001,1.84001,6071691.0
2008-12-19 15:08:00,1.84127,1.84127,1.84041,1.84041,8137056.0
2008-12-19 15:09:00,1.8401,1.8401,1.83915,1.83915,6260596.0
2008-12-19 15:10:00,1.83885,1.83885,1.8379,1.8379,8706652.0
2008-12-19 15:11:00,1.83787,1.83866,1.83787,1.83866,7849449.0
2008-12-19 15:12:00,1.83848,1.83863,1.83843,1.83863,5918535.0
2008-12-19 15:13:00,1.83897,1.83996,1.83892,1.83996,6608314.0
2008-12-19 15:14:00,1.84001,1.84015,1.83991,1.83998,6250881.0
2008-12-19 15:15:00,1.83997,1.84012,1.8392,1.8392,5551154.0
2008-12-19 15:16:00,1.83908,1.83952,1.8381,1.8381,285885704.0
2008-12-19 15:17:00,1.83764,1.83764,1.83691,1.83691,6638286.0
2008-12-19 15:18:00,1.83673,1.83673,1.83474,1.83474,7066133.0
2008-12-19 15:19:00,1.83423,1.83425,1.83407,1.83407,9748006.0
2008-12-19 15:20:00,1.83396,1.83426,1.8336,1.8336,4510754.0
2008-12-19 15:21:00,1.83353,1.83472,1.83349,1.83472,10590267.0
2008-12-19 15:22:00,1.83466,1.83479,1.83421,1.83421,12151956.0
2008-12-19 15:23:00,1.83417,1.83417,1.83352,1.83352,27718011.0
2008-12-19 15:24:00,1.83336,1.83336,1.83278,1.83278,11616931.0
2008-12-19 15:25:00,1.8322,1.83252,1.8322,1.83227,7819079.0
2008-12-19 15:26:00,1.83215,1.83215,1.83103,1.83103,8794839.0
2008-12-19 15:27:00,1.83053,1.83053,1.82978,1.8304,15193633.0
2008-12-19 15:28:00,1.83063,1.83156,1.83063,1.83156,6986086.0
2008-12-19 15:29:00,1.83178,1.83178,1.83148,1.83153,9517742.0
2008-12-19 15:30:00,1.83145,1.83145,1.83028,1.83028,4512267.0
2008-12-19 15:31:00,1.82998,1.83011,1.82977,1.83011,10276296.0
2008-12-19 15:32:00,1.83016,1.83104,1.83001,1.83104,5446442.0
2008-12-19 15:33:00,1.83142,1.83161,1.83118,1.83152,7111389.0
2008-12-19 15:34:00,1.83185,1.83241,1.83176,1.83176,7784597.0
2008-12-19 15:35:00,1.83189,1.83219,1.83175,1.83175,3816345.0
2008-12-19 15:36:00,1.83152,1.83152,1.83042,1.83042,15052682.0
2008-12-19 15:37:00,1.8301,1.83047,1.82991,1.82991,6169021.0
2008-12-19 15:38:00,1.82973,1.83001,1.82973,1.82993,6934651.0
2008-12-19 15:39:00,1.8299,1.83043,1.82977,1.83043,4911258.0
2008-12-19 15:40:00,1.83039,1.83039,1.82981,1.82981,5867166.0
2008-12-19 15:41:00,1.82948,1.8298,1.8288,1.8298,6703375.0
2008-12-19 15:42:00,1.83015,1.83107,1.83003,1.83102,10292161.0
2008-12-19 15:43:00,1.83115,1.8314,1.83086,1.83086,3909052.0
2008-12-19 15:44:00,1.83087,1.83087,1.83051,1.83067,21139981.0
2008-12-19 15:45:00,1.83065,1.83091,1.82998,1.82998,2751350.0
2008-12-19 15:46:00,1.82995,1.82995,1.82897,1.82897,7727368.0
2008-12-19 15:47:00,1.82898,1.82898,1.82807,1.82807,6466444.0
2008-12-19 15:48:00,1.82804,1.82804,1.82751,1.82751,5004218.0
2008-12-19 15:49:00,1.82742,1.82742,1.82706,1.82706,3038308.0
2008-12-19 15:50:00,1.82699,1.82699,1.82664,1.82664,2527605.0
2008-12-19 15:51:00,1.82655,1.82655,1.82606,1.82606,3125227.0
2008-12-19 15:52:00,1.8261,1.8261,1.82519,1.82522,6397124.0
2008-12-19 15:53:00,1.82507,1.82507,1.82465,1.82465,3034451.0
2008-12-19 15:54:00,1.82454,1.82454,1.82404,1.82404,3411341.0
2008-12-19 15:55:00,1.82393,1.82393,1.8236,1.8236,6074017.0
2008-12-19 15:56:00,1.82349,1.82349,1.82239,1.82239,6308850.0
2008-12-19 15:57:00,1.82268,1.82268,1.82201,1.82201,19309746.0
2008-12-19 15:58:00,1.8215,1.82307,1.8215,1.82299,13134181.0
2008-12-19 15:59:00,1.82343,1.82432,1.82327,1.82327,6537031.0
2008-12-19 16:00:00,1.82288,1.8249,1.82288,1.8249,8261683.0
2008-12-19 16:01:00,1.82506,1.82554,1.82495,1.82495,2883457.0
2008-12-19 16:02:00,1.82467,1.82492,1.82467,1.82472,5138210.0
2008-12-19 16:03:00,1.82448,1.82448,1.82399,1.82438,6947199.0
2008-12-19 16:04:00,1.82408,1.82408,1.82337,1.82337,4736319.0
2008-12-19 16:05:00,1.82327,1.82327,1.82249,1.82249,9272013.0
2008-12-19 16:06:00,1.82207,1.82207,1.82095,1.82095,11720399.0
2008-12-19 16:07:00,1.82067,1.82067,1.81778,1.81778,24749908.0
2008-12-19 16:08:00,1.81771,1.81771,1.8171,1.81711,6249975.0
2008-12-19 16:09:00,1.81657,1.81664,1.81635,1.81635,7123038.0
2008-12-19 16:10:00,1.816,1.81662,1.816,1.81662,8304412.0
2008-12-19 16:11:00,1.81662,1.81662,1.81635,1.81635,5940214.0
2008-12-19 16:12:00,1.81634,1.8166,1.81632,1.8166,8028705.0
2008-12-19 16:13:00,1.81642,1.81648,1.81612,1.81612,5142150.0
2008-12-19 16:14:00,1.81605,1.81613,1.81593,1.81593,3456458.0
2008-12-19 16:15:00,1.8159,1.81597,1.81563,1.81563,6768371.0
2008-12-19 16:16:00,1.81532,1.81532,1.81432,1.81432,3898692.0
2008-12-19 16:17:00,1.81395,1.81404,1.8136,1.81404,9433856.0
2008-12-19 16:18:00,1.81425,1.81444,1.81421,1.81421,9331986.0
2008-12-19 16:19:00,1.81405,1.81405,1.81373,1.81392,13151295.0
2008-12-19 16:20:00,1.81396,1.81435,1.81393,1.81435,4816251.0
2008-12-19 16:21:00,1.81436,1.81447,1.81423,1.81423,3766961.0
2008-12-19 16:22:00,1.81456,1.81518,1.81456,1.8151,5872787.0
2008-12-19 16:23:00,1.81501,1.81501,1.81451,1.81451,3448212.0
2008-12-19 16:24:00,1.8144,1.81456,1.81436,1.81456,7633260.0
2008-12-19 16:25:00,1.8146,1.81518,1.8146,1.81518,9230982.0
2008-12-19 16:26:00,1.81525,1.81601,1.81525,1.81601,6621410.0
2008-12-19 16:27:00,1.81623,1.81669,1.81623,1.81653,4782635.0
2008-12-19 16:28:00,1.81651,1.81769,1.81642,1.81769,10087027.0
2008-12-19 16:29:00,1.81778,1.81832,1.81778,1.81832,3145407.0
2008-12-19 16:30:00,1.81841,1.81895,1.81838,1.81895,5622204.0
2008-12-19 16:31:00,1.81904,1.81984,1.81887,1.81887,9629318.0
2008-12-19 16:32:00,1.81858,1.81858,1.81761,1.81767,10533542.0
2008-12-19 16:33:00,1.81767,1.81767,1.81731,1.81731,2201539.0
2008-12-19 16:34:00,1.81712,1.81722,1.81699,1.81699,2248547.0
2008-12-19 16:35:00,1.81692,1.81692,1.81664,1.81689,10488652.0
2008-12-19 16:36:00,1.81696,1.81706,1.81681,1.81706,6118970.0
2008-12-19 16:37:00,1.81711,1.81715,1.81696,1.81696,10990391.0
2008-12-19 16:38:00,1.81682,1.81682,1.81597,1.81597,9896546.0
2008-12-19 16:39:00,1.81542,1.81542,1.81472,1.81472,9704623.0
2008-12-19 16:40:00,1.81465,1.81478,1.81459,1.81459,4234702.0
2008-12-19 16:41:00,1.81467,1.81483,1.81467,1.81483,3579993.0
2008-12-19 16:42:00,1.8152,1.81661,1.8152,1.81661,10877249.0
2008-12-19 16:43:00,1.81687,1.81831,1.81687,1.81831,4108509.0
2008-12-19 16:44:00,1.81874,1.82017,1.81874,1.82017,6980028.0
2008-12-19 16:45:00,1.82029,1.82038,1.81965,1.81965,3370614.0
2008-12-19 16:46:00,1.81953,1.81953,1.81885,1.81891,5428243.0
2008-12-19 16:47:00,1.81849,1.81849,1.81777,1.81777,4907003.0
2008-12-19 16:48:00,1.81766,1.81804,1.81758,1.81804,6961064.0
2008-12-19 16:49:00,1.81819,1.81843,1.81816,1.81843,4017530.0
2008-12-19 16:50:00,1.81852,1.819,1.81852,1.819,2344135.0
2008-12-19 16:51:00,1.81871,1.81962,1.81871,1.81962,11631767.0
2008-12-19 16:52:00,1.81971,1.82014,1.81971,1.82014,2420323.0
2008-12-19 16:53:00,1.82026,1.8208,1.82024,1.82076,5390126.0
2008-12-19 16:54:00,1.82098,1.82149,1.82098,1.82149,8862093.0
2008-12-19 16:55:00,1.82163,1.82224,1.82163,1.82224,11392511.0
2008-12-19 16:56:00,1.82228,1.82282,1.82228,1.82282,6847557.0
2008-12-19 16:57:00,1.82293,1.82365,1.82286,1.82298,8991435.0
2008-12-19 16:58:00,1.82315,1.82496,1.82309,1.82496,4042252.0
2008-12-19 16:59:00,1.8252,1.82562,1.8252,1.82543,5149549.0
2008-12-19 17:00:00,1.82535,1.82535,1.82339,1.82339,6739163.0
2008-12-19 17:01:00,1.82345,1.82375,1.82344,1.82344,1160655.0
2008-12-19 17:02:00,1.82336,1.82368,1.82336,1.82339,6351415.0
2008-12-19 17:03:00,1.82313,1.82387,1.82299,1.82387,8469218.0
2008-12-19 17:04:00,1.82356,1.82356,1.82288,1.82288,6434584.0
2008-12-19 17:05:00,1.82281,1.82281,1.82231,1.82231,6829067.0
2008-12-19 17:06:00,1.82227,1.82227,1.82158,1.82162,5826698.0
2008-12-19 17:07:00,1.82145,1.82145,1.82083,1.82083,4871149.0
2008-12-19 17:08:00,1.82072,1.82072,1.82017,1.82017,4505166.0
2008-12-19 17:09:00,1.82018,1.82018,1.81966,1.81966,4998808.0
2008-12-19 17:10:00,1.81955,1.81955,1.81892,1.81892,5195599.0
2008-12-19 17:11:00,1.81883,1.81883,1.81813,1.81813,11383983.0
2008-12-19 17:12:00,1.81809,1.81809,1.81754,1.81754,4491243.0
2008-12-19 17:13:00,1.81726,1.81726,1.81662,1.81662,7077232.0
2008-12-19 17:14:00,1.81655,1.81664,1.81652,1.81654,8086847.0
2008-12-19 17:15:00,1.81626,1.81626,1.81538,1.81538,10091148.0
2008-12-19 17:16:00,1.8151,1.8151,1.81485,1.81485,6908264.0
2008-12-19 17:17:00,1.81478,1.81478,1.8144,1.81467,8938263.0
2008-12-19 17:18:00,1.81465,1.81465,1.81419,1.81421,3103108.0
2008-12-19 17:19:00,1.81418,1.81424,1.81401,1.81401,14358451.0
2008-12-19 17:20:00,1.81395,1.81395,1.81312,1.81312,4309444.0
2008-12-19 17:21:00,1.81325,1.81377,1.81325,1.81377,5276063.0
2008-12-19 17:22:00,1.81385,1.81404,1.81382,1.81404,3334810.0
2008-12-19 17:23:00,1.81428,1.81433,1.81365,1.81365,6082267.0
2008-12-19 17:24:00,1.81365,1.8147,1.81362,1.8147,8018297.0
2008-12-19 17:25:00,1.81485,1.8153,1.8146,1.8146,4714588.0
2008-12-19 17:26:00,1.81448,1.81448,1.81415,1.81426,10761190.0
2008-12-19 17:27:00,1.8141,1.81421,1.81396,1.81421,4269532.0
2008-12-19 17:28:00,1.81443,1.8148,1.81443,1.81466,11947810.0
2008-12-19 17:29:00,1.81515,1.81674,1.81515,1.81674,4353545.0
2008-12-19 17:30:00,1.81704,1.81881,1.81704,1.8182,15305846.0
2008-12-19 17:31:00,1.81788,1.81788,1.81677,1.81677,6871213.0
2008-12-19 17:32:00,1.81676,1.81679,1.81646,1.81646,8288300.0
2008-12-19 17:33:00,1.81661,1.81793,1.81661,1.81793,7293908.0
2008-12-19 17:34:00,1.81801,1.81859,1.81801,1.81859,9285817.0
2008-12-19 17:35:00,1.81866,1.81896,1.81866,1.81896,4426142.0
2008-12-19 17:36:00,1.81917,1.81984,1.81917,1.81984,5849289.0
2008-12-19 17:37:00,1.81989,1.82027,1.81989,1.82027,5350432.0
2008-12-19 17:38:00,1.82037,1.82093,1.81955,1.81955,6918033.0
2008-12-19 17:39:00,1.81919,1.8192,1.81786,1.81821,8056463.0
2008-12-19 17:40:00,1.81794,1.81868,1.81772,1.81772,6596823.0
2008-12-19 17:41:00,1.81753,1.81765,1.81751,1.81759,13990714.0
2008-12-19 17:42:00,1.81731,1.81731,1.81659,1.81666,8373255.0
2008-12-19 17:43:00,1.81662,1.81662,1.81607,1.81607,4856831.0
2008-12-19 17:44:00,1.8158,1.8158,1.81565,1.81578,21479422.0
2008-12-19 17:45:00,1.81593,1.81679,1.81593,1.81679,9937051.0
2008-12-19 17:46:00,1.81703,1.81831,1.81703,1.81785,4249296.0
2008-12-19 17:47:00,1.81776,1.81776,1.81721,1.81726,5905955.0
2008-12-19 17:48:00,1.81691,1.81704,1.81594,1.81648,6572947.0
2008-12-19 17:49:00,1.81667,1.81706,1.81667,1.81706,5257470.0
2008-12-19 17:50:00,1.81708,1.81723,1.81691,1.81701,7631227.0
2008-12-19 17:51:00,1.81712,1.81898,1.81712,1.81898,3691417.0
2008-12-19 17:52:00,1.81924,1.81966,1.81897,1.81966,5874716.0
2008-12-19 17:53:00,1.81945,1.81945,1.81833,1.81916,5288652.0
2008-12-19 17:54:00,1.81908,1.81908,1.81805,1.81805,7197387.0
2008-12-19 17:55:00,1.81758,1.81758,1.81546,1.81546,4444045.0
2008-12-19 17:56:00,1.8153,1.8163,1.8153,1.8163,9441131.0
2008-12-19 17:57:00,1.81623,1.81646,1.81593,1.81646,5092065.0
2008-12-19 17:58:00,1.81655,1.81929,1.81655,1.81929,17370347.0
2008-12-19 17:59:00,1.8194,1.81968,1.81891,1.81891,4783586.0
2008-12-19 18:00:00,1.81846,1.81846,1.8176,1.81771,3506717.0
2008-12-19 18:01:00,1.81773,1.8181,1.8176,1.8181,3922526.0
2008-12-19 18:02:00,1.81835,1.81866,1.81835,1.81847,5953445.0
2008-12-19 18:03:00,1.81863,1.81891,1.81863,1.81872,4059029.0
2008-12-19 18:04:00,1.81849,1.81849,1.81783,1.81783,6783322.0
2008-12-19 18:05:00,1.81779,1.8191,1.81757,1.8191,6989159.0
2008-12-19 18:06:00,1.81924,1.82104,1.81924,1.82104,8278014.0
2008-12-19 18:07:00,1.82117,1.82256,1.82117,1.82256,5737986.0
2008-12-19 18:08:00,1.82279,1.82379,1.82279,1.82379,10691243.0
2008-12-19 18:09:00,1.82406,1.82506,1.82406,1.82506,3276687.0
2008-12-19 18:10:00,1.82497,1.82578,1.82491,1.82578,9993189.0
2008-12-19 18:11:00,1.82565,1.82565,1.82398,1.82398,9293806.0
2008-12-19 18:12:00,1.8235,1.8235,1.82248,1.82252,2409375.0
2008-12-19 18:13:00,1.8223,1.82236,1.82184,1.82184,3410341.0
2008-12-19 18:14:00,1.82171,1.82171,1.82098,1.82098,7221198.0
2008-12-19 18:15:00,1.82087,1.82087,1.82041,1.82041,11281681.0
2008-12-19 18:16:00,1.82032,1.82035,1.81982,1.81982,15679287.0
2008-12-19 18:17:00,1.81978,1.81978,1.81921,1.81921,3637280.0
2008-12-19 18:18:00,1.81907,1.81907,1.81847,1.81847,3757503.0
2008-12-19 18:19:00,1.81838,1.81838,1.81782,1.81786,3045775.0
2008-12-19 18:20:00,1.81777,1.81777,1.81708,1.81716,4879243.0
2008-12-19 18:21:00,1.81705,1.81705,1.81624,1.81624,4259258.0
2008-12-19 18:22:00,1.81615,1.81622,1.81543,1.81543,9699564.0
2008-12-19 18:23:00,1.81529,1.81529,1.81466,1.81466,4535073.0
2008-12-19 18:24:00,1.81462,1.81462,1.81388,1.81388,4195955.0
2008-12-19 18:25:00,1.81377,1.81377,1.81346,1.81346,4097356.0
2008-12-19 18:26:00,1.81335,1.8137,1.81281,1.8137,4847024.0
2008-12-19 18:27:00,1.81383,1.81584,1.81383,1.81584,5985689.0
2008-12-19 18:28:00,1.81576,1.81576,1.81514,1.81532,5345727.0
2008-12-19 18:29:00,1.81547,1.81634,1.81547,1.81634,8433529.0
2008-12-19 18:30:00,1.8165,1.8165,1.81508,1.81508,6266422.0
2008-12-19 18:31:00,1.81497,1.81497,1.8144,1.81461,12121721.0
2008-12-19 18:32:00,1.81486,1.81503,1.81405,1.81405,6169672.0
2008-12-19 18:33:00,1.81406,1.81535,1.81406,1.81535,10099877.0
2008-12-19 18:34:00,1.81573,1.81653,1.81573,1.81642,3742443.0
2008-12-19 18:35:00,1.81681,1.81776,1.81674,1.81776,6094397.0
2008-12-19 18:36:00,1.81792,1.82052,1.81792,1.82052,5055558.0
2008-12-19 18:37:00,1.82061,1.82121,1.82061,1.82121,6022776.0
2008-12-19 18:38:00,1.8213,1.822,1.8213,1.82157,6777626.0
2008-12-19 18:39:00,1.82113,1.82156,1.82113,1.82133,11034508.0
2008-12-19 18:40:00,1.821,1.821,1.81899,1.81899,5389066.0
2008-12-19 18:41:00,1.81908,1.81938,1.81908,1.81938,7553466.0
2008-12-19 18:42:00,1.81983,1.82043,1.81977,1.82032,10914160.0
2008-12-19 18:43:00,1.82016,1.82051,1.82009,1.82051,6448717.0
2008-12-19 18:44:00,1.82053,1.82166,1.82053,1.82166,6113483.0
2008-12-19 18:45:00,1.82133,1.82133,1.81979,1.82012,7004062.0
2008-12-19 18:46:00,1.82035,1.82162,1.82035,1.82162,9128753.0
2008-12-19 18:47:00,1.82178,1.82178,1.82117,1.82117,10348693.0
2008-12-19 18:48:00,1.82085,1.82085,1.82012,1.82012,6648726.0
2008-12-19 18:49:00,1.81999,1.82038,1.81989,1.82038,14802355.0
2008-12-19 18:50:00,1.82054,1.82063,1.81983,1.81983,6827498.0
2008-12-19 18:51:00,1.81967,1.81967,1.81904,1.81904,11907173.0
2008-12-19 18:52:00,1.81897,1.81897,1.81838,1.81838,10432998.0
2008-12-19 18:53:00,1.81834,1.81834,1.81722,1.81722,12059087.0
2008-12-19 18:54:00,1.81731,1.81768,1.81731,1.81768,5938199.0
2008-12-19 18:55:00,1.81782,1.81817,1.81782,1.81817,4582430.0
2008-12-19 18:56:00,1.8183,1.81841,1.81815,1.81827,8728944.0
2008-12-19 18:57:00,1.81848,1.81891,1.81848,1.81887,6885338.0
2008-12-19 18:58:00,1.819,1.82019,1.819,1.82019,8433325.0
2008-12-19 18:59:00,1.82033,1.82093,1.82033,1.82093,8355024.0
2008-12-19 19:00:00,1.821,1.82154,1.821,1.82154,4829703.0
2008-12-19 19:01:00,1.8216,1.82213,1.8216,1.82213,3878945.0
2008-12-19 19:02:00,1.82215,1.8227,1.82215,1.8227,3658732.0
2008-12-19 19:03:00,1.82281,1.82335,1.82281,1.82335,6120279.0
2008-12-19 19:04:00,1.82344,1.82396,1.82344,1.82396,3824302.0
2008-12-19 19:05:00,1.8235,1.8235,1.82232,1.82232,7343586.0
2008-12-19 19:06:00,1.82242,1.82279,1.82235,1.82236,4866072.0
2008-12-19 19:07:00,1.82248,1.82258,1.82234,1.82234,2917612.0
2008-12-19 19:08:00,1.8225,1.82313,1.8225,1.82313,12687229.0
2008-12-19 19:09:00,1.82334,1.82409,1.82334,1.82409,6505098.0
2008-12-19 19:10:00,1.8239,1.8239,1.82306,1.8231,9038502.0
2008-12-19 19:11:00,1.82306,1.82316,1.82305,1.82306,3993438.0
2008-12-19 19:12:00,1.82314,1.82329,1.82311,1.82329,4399853.0
2008-12-19 19:13:00,1.82333,1.82372,1.82318,1.82372,7037612.0
2008-12-19 19:14:00,1.82376,1.82411,1.82376,1.82411,6835137.0
2008-12-19 19:15:00,1.82428,1.82467,1.82428,1.82457,3953385.0
2008-12-19 19:16:00,1.82402,1.82402,1.82237,1.82237,8426975.0
2008-12-19 19:17:00,1.82223,1.82306,1.82223,1.82306,3507887.0
2008-12-19 19:18:00,1.82333,1.82412,1.82333,1.82412,13201208.0
2008-12-19 19:19:00,1.82412,1.82424,1.82384,1.82384,4164922.0
2008-12-19 19:20:00,1.82368,1.82424,1.8235,1.82424,10187276.0
2008-12-19 19:21:00,1.82448,1.82462,1.82404,1.82404,10828063.0
2008-12-19 19:22:00,1.82375,1.82375,1.82322,1.82322,3315859.0
2008-12-19 19:23:00,1.82313,1.82313,1.82249,1.8225,7848494.0
2008-12-19 19:24:00,1.82241,1.82241,1.82188,1.82188,5570989.0
2008-12-19 19:25:00,1.82193,1.82243,1.82189,1.82243,8917855.0
2008-12-19 19:26:00,1.8225,1.82281,1.82216,1.82281,12072186.0
2008-12-19 19:27:00,1.82301,1.82454,1.82301,1.82454,2658751.0
2008-12-19 19:28:00,1.82463,1.82507,1.82463,1.82491,4032974.0
2008-12-19 19:29:00,1.82513,1.8252,1.82465,1.82465,10824985.0
2008-12-19 19:30:00,1.8247,1.82543,1.82462,1.82543,3990727.0
2008-12-19 19:31:00,1.82546,1.82597,1.82546,1.82597,3892773.0
2008-12-19 19:32:00,1.82608,1.82662,1.82606,1.82613,10375708.0
2008-12-19 19:33:00,1.82644,1.82734,1.82623,1.82734,13091549.0
2008-12-19 19:34:00,1.82736,1.82736,1.82708,1.82708,27150953.0
2008-12-19 19:35:00,1.82712,1.82717,1.82706,1.82717,3246105.0
2008-12-19 19:36:00,1.8271,1.82718,1.82701,1.82701,5830375.0
2008-12-19 19:37:00,1.82705,1.82858,1.82705,1.82858,6753803.0
2008-12-19 19:38:00,1.82877,1.82899,1.82877,1.82893,7252196.0
2008-12-19 19:39:00,1.82893,1.82917,1.82893,1.82907,6699464.0
2008-12-19 19:40:00,1.82902,1.82951,1.82902,1.82951,3278031.0
2008-12-19 19:41:00,1.82971,1.83039,1.82949,1.83039,6378967.0
2008-12-19 19:42:00,1.83103,1.83191,1.83103,1.83156,3769667.0
2008-12-19 19:43:00,1.83104,1.83104,1.82951,1.82954,4806636.0
2008-12-19 19:44:00,1.82944,1.82961,1.8293,1.82935,7307961.0
2008-12-19 19:45:00,1.829,1.829,1.82798,1.82798,5990366.0
2008-12-19 19:46:00,1.82765,1.82765,1.82698,1.82698,9677442.0
2008-12-19 19:47:00,1.82677,1.82677,1.82542,1.8262,16526640.0
2008-12-19 19:48:00,1.82649,1.82722,1.82649,1.82722,4688869.0
2008-12-19 19:49:00,1.82743,1.82884,1.82743,1.82884,13566437.0
2008-12-19 19:50:00,1.82899,1.82945,1.82899,1.82904,7589098.0
2008-12-19 19:51:00,1.8292,1.82957,1.82915,1.8295,8203086.0
2008-12-19 19:52:00,1.82935,1.82935,1.82916,1.82935,12046327.0
2008-12-19 19:53:00,1.82951,1.82999,1.82951,1.82952,9000265.0
2008-12-19 19:54:00,1.82906,1.82906,1.82814,1.82814,7658466.0
2008-12-19 19:55:00,1.82779,1.82779,1.82629,1.82629,12355294.0
2008-12-19 19:56:00,1.82607,1.82607,1.82513,1.82513,10773005.0
2008-12-19 19:57:00,1.82486,1.82523,1.82485,1.82523,7340276.0
2008-12-19 19:58:00,1.82548,1.82568,1.82548,1.82556,12037690.0
2008-12-19 19:59:00,1.82563,1.82628,1.82563,1.82628,9586709.0
2008-12-19 20:00:00,1.82647,1.82873,1.82647,1.82851,6485604.0
2008-12-19 20:01:00,1.82822,1.82828,1.82789,1.82789,3187182.0
2008-12-19 20:02:00,1.82768,1.82768,1.82659,1.82659,12880366.0
2008-12-19 20:03:00,1.82648,1.82648,1.82586,1.82586,2631635.0
2008-12-19 20:04:00,1.82564,1.82566,1.82511,1.82511,8368278.0
2008-12-19 20:05:00,1.82509,1.82509,1.82418,1.82426,9095013.0
2008-12-19 20:06:00,1.82403,1.82403,1.8233,1.82361,6475493.0
2008-12-19 20:07:00,1.82342,1.82342,1.82306,1.82306,12655524.0
2008-12-19 20:08:00,1.82293,1.82293,1.82213,1.82213,8026930.0
2008-12-19 20:09:00,1.82217,1.82217,1.82161,1.82161,13558965.0
2008-12-19 20:10:00,1.82149,1.82149,1.82072,1.82072,10251558.0
2008-12-19 20:11:00,1.82058,1.82058,1.82022,1.82022,5420130.0
2008-12-19 20:12:00,1.82026,1.82026,1.81962,1.81962,6655793.0
2008-12-19 20:13:00,1.81956,1.81956,1.81871,1.81871,18154655.0
2008-12-19 20:14:00,1.81876,1.82085,1.81876,1.82085,2824208.0
2008-12-19 20:15:00,1.82097,1.82115,1.82048,1.82048,5585245.0
2008-12-19 20:16:00,1.82041,1.82049,1.82033,1.82034,6850476.0
2008-12-19 20:17:00,1.82011,1.82047,1.81991,1.82047,9130299.0
2008-12-19 20:18:00,1.82092,1.82165,1.82092,1.82155,5986814.0
2008-12-19 20:19:00,1.82175,1.82298,1.82175,1.82298,9833034.0
2008-12-19 20:20:00,1.82322,1.82545,1.82322,1.82522,5359183.0
2008-12-19 20:21:00,1.82535,1.82587,1.82478,1.82478,10156954.0
2008-12-19 20:22:00,1.8246,1.82538,1.82431,1.82538,10918387.0
2008-12-19 20:23:00,1.82539,1.82573,1.82517,1.82554,9305684.0
2008-12-19 20:24:00,1.82553,1.82553,1.82485,1.82485,3252270.0
2008-12-19 20:25:00,1.825,1.82537,1.825,1.82512,14452219.0
2008-12-19 20:26:00,1.82496,1.82496,1.82476,1.82492,4718877.0
2008-12-19 20:27:00,1.82497,1.82539,1.82492,1.82539,6910920.0
2008-12-19 20:28:00,1.8257,1.8268,1.8257,1.8268,12931427.0
2008-12-19 20:29:00,1.82682,1.82682,1.82629,1.82629,10045598.0
2008-12-19 20:30:00,1.82603,1.82603,1.82436,1.82436,4985184.0
2008-12-19 20:31:00,1.82422,1.82422,1.8241,1.82412,6439006.0
2008-12-19 20:32:00,1.82403,1.82403,1.82366,1.82366,8733561.0
2008-12-19 20:33:00,1.82357,1.82357,1.82342,1.82351,10571253.0
2008-12-19 20:34:00,1.82344,1.82344,1.82319,1.82319,9944817.0
2008-12-19 20:35:00,1.82332,1.82351,1.82332,1.82345,7023301.0
2008-12-19 20:36:00,1.82326,1.82326,1.82291,1.82314,10874162.0
2008-12-19 20:37:00,1.82327,1.82327,1.82317,1.8232,4324933.0
2008-12-19 20:38:00,1.82332,1.82359,1.82332,1.82359,7388869.0
2008-12-19 20:39:00,1.82348,1.82375,1.8234,1.8234,4372787.0
2008-12-19 20:40:00,1.82324,1.82324,1.82206,1.82206,10365467.0
2008-12-19 20:41:00,1.82157,1.82157,1.82084,1.82084,9293662.0
2008-12-19 20:42:00,1.82079,1.82079,1.82049,1.82052,5398555.0
2008-12-19 20:43:00,1.82036,1.82036,1.81821,1.81821,7161167.0
2008-12-19 20:44:00,1.81827,1.81849,1.81769,1.81769,5045633.0
2008-12-19 20:45:00,1.81778,1.81871,1.81778,1.81871,4495649.0
2008-12-19 20:46:00,1.81887,1.81917,1.81887,1.81917,9266976.0
2008-12-19 20:47:00,1.81926,1.81958,1.81926,1.81949,4984254.0
2008-12-19 20:48:00,1.8193,1.8193,1.81909,1.81927,8305826.0
2008-12-19 20:49:00,1.8192,1.8192,1.81882,1.81882,9132165.0
2008-12-19 20:50:00,1.81869,1.81879,1.8186,1.81879,2476815.0
2008-12-19 20:51:00,1.81913,1.82003,1.81913,1.82003,6474997.0
2008-12-19 20:52:00,1.82005,1.82007,1.81943,1.81943,6407611.0
2008-12-19 20:53:00,1.81924,1.82019,1.8192,1.82019,6060060.0
2008-12-19 20:54:00,1.82046,1.82073,1.82046,1.82064,5906425.0
2008-12-19 20:55:00,1.82083,1.82115,1.82083,1.82115,907683.0
2008-12-19 20:56:00,1.8213,1.82142,1.82115,1.82133,12857824.0
2008-12-19 20:57:00,1.82124,1.82124,1.82093,1.82124,8180939.0
2008-12-19 20:58:00,1.82107,1.82107,1.82029,1.8207,2827320.0
2008-12-19 20:59:00,1.82077,1.82077,1.81996,1.81996,2142390.0
2008-12-19 21:00:00,1.81985,1.81985,1.81877,1.81877,3089253.0
2008-12-19 21:01:00,1.81856,1.81856,1.81668,1.81668,19048924.0
2008-12-19 21:02:00,1.81664,1.81664,1.81608,1.81608,5853495.0
2008-12-19 21:03:00,1.81625,1.81625,1.81574,1.81574,3754185.0
2008-12-19 21:04:00,1.81555,1.81555,1.81511,1.81511,6101880.0
2008-12-19 21:05:00,1.81503,1.81503,1.81276,1.81415,10407632.0
2008-12-19 21:06:00,1.81406,1.81406,1.81357,1.81357,1793876.0
2008-12-19 21:07:00,1.81355,1.81355,1.81296,1.81296,7097959.0
2008-12-19 21:08:00,1.81284,1.81284,1.81226,1.81226,6761976.0
2008-12-19 21:09:00,1.81217,1.81217,1.81154,1.81154,4189488.0
2008-12-19 21:10:00,1.81143,1.81143,1.81094,1.81094,7928649.0
2008-12-19 21:11:00,1.81034,1.81114,1.81034,1.8109,6300306.0
2008-12-19 21:12:00,1.81097,1.81141,1.81097,1.81141,2647391.0
2008-12-19 21:13:00,1.81158,1.81198,1.81158,1.81198,15604185.0
2008-12-19 21:14:00,1.81202,1.81245,1.81202,1.81245,5427059.0
2008-12-19 21:15:00,1.81257,1.81315,1.81257,1.81315,5850936.0
2008-12-19 21:16:00,1.81324,1.8138,1.81324,1.8138,4255473.0
2008-12-19 21:17:00,1.81399,1.81462,1.81388,1.81462,7092017.0
2008-12-19 21:18:00,1.8146,1.81504,1.8146,1.81504,3264836.0
2008-12-19 21:19:00,1.81493,1.81606,1.81493,1.81606,13560803.0
2008-12-19 21:20:00,1.81611,1.81671,1.81611,1.81671,3381299.0
2008-12-19 21:21:00,1.8168,1.81744,1.8168,1.81744,4588803.0
2008-12-19 21:22:00,1.81714,1.81714,1.81666,1.81691,11266589.0
2008-12-19 21:23:00,1.81687,1.81687,1.81554,1.81554,2056449.0
2008-12-19 21:24:00,1.81554,1.81588,1.81525,1.81588,7087025.0
2008-12-19 21:25:00,1.81605,1.81638,1.81594,1.81631,6432881.0
2008-12-19 21:26:00,1.81619,1.81628,1.81613,1.81628,3518486.0
2008-12-19 21:27:00,1.81647,1.81699,1.81647,1.81699,5028898.0
2008-12-19 21:28:00,1.81739,1.81827,1.81739,1.81809,4554744.0
2008-12-19 21:29:00,1.81816,1.8185,1.81816,1.8185,8378181.0
2008-12-19 21:30:00,1.81847,1.81847,1.81791,1.81791,6515274.0
2008-12-19 21:31:00,1.81835,1.81835,1.81815,1.81815,3930544.0
2008-12-19 21:32:00,1.81796,1.81798,1.81787,1.81789,5676950.0
2008-12-19 21:33:00,1.81785,1.81808,1.81785,1.81799,10463885.0
2008-12-19 21:34:00,1.81782,1.81782,1.81737,1.81737,7531858.0
2008-12-19 21:35:00,1.8173,1.8173,1.8171,1.81723,6381627.0
2008-12-19 21:36:00,1.81732,1.81732,1.817,1.817,2223069.0
2008-12-19 21:37:00,1.81692,1.81697,1.81675,1.81675,6239469.0
2008-12-19 21:38:00,1.81683,1.81689,1.81675,1.81675,10102876.0
2008-12-19 21:39:00,1.81656,1.81678,1.81656,1.81678,2709942.0
2008-12-19 21:40:00,1.81674,1.81674,1.81561,1.81561,8154794.0
2008-12-19 21:41:00,1.81537,1.8154,1.81447,1.81447,4887266.0
2008-12-19 21:42:00,1.81445,1.81523,1.81445,1.81523,5453899.0
2008-12-19 21:43:00,1.81544,1.81637,1.81544,1.81581,6024302.0
2008-12-19 21:44:00,1.81554,1.81554,1.81472,1.81472,3735366.0
2008-12-19 21:45:00,1.81461,1.81482,1.81461,1.81477,6656685.0
2008-12-19 21:46:00,1.81485,1.8149,1.8148,1.8149,6391545.0
2008-12-19 21:47:00,1.81472,1.81486,1.81446,1.81446,8299521.0
2008-12-19 21:48:00,1.8141,1.8141,1.81296,1.81296,3989077.0
2008-12-19 21:49:00,1.81323,1.81401,1.81323,1.81401,14411479.0
2008-12-19 21:50:00,1.81404,1.81437,1.81399,1.81437,11989564.0
2008-12-19 21:51:00,1.81436,1.81442,1.81386,1.81386,7411652.0
2008-12-19 21:52:00,1.81376,1.81415,1.81375,1.81415,8030689.0
2008-12-19 21:53:00,1.81418,1.81432,1.81406,1.81432,5301300.0
2008-12-19 21:54:00,1.81444,1.81465,1.81441,1.81441,9665498.0
2008-12-19 21:55:00,1.8143,1.81445,1.8143,1.81438,6567288.0
2008-12-19 21:56:00,1.81418,1.8148,1.81406,1.8148,4653090.0
2008-12-19 21:57:00,1.81517,1.81526,1.81471,1.81494,5347318.0
2008-12-19 21:58:00,1.81484,1.81484,1.81449,1.81473,14149216.0
2008-12-19 21:59:00,1.815,1.8155,1.81477,1.81477,9666669.0
2008-12-19 22:00:00,1.81459,1.81459,1.81429,1.81429,18075527.0
2008-12-19 22:01:00,1.81437,1.81437,1.81427,1.81427,4471079.0
2008-12-19 22:02:00,1.81402,1.81419,1.81376,1.81376,6627805.0
2008-12-19 22:03:00,1.81359,1.81391,1.81359,1.81391,4729959.0
2008-12-19 22:04:00,1.81417,1.81429,1.81395,1.81395,2994362.0
2008-12-19 22:05:00,1.81381,1.81386,1.81356,1.81357,8479228.0
2008-12-19 22:06:00,1.81329,1.81417,1.81329,1.81417,14489754.0
2008-12-19 22:07:00,1.8144,1.81478,1.8144,1.81476,4139054.0
2008-12-19 22:08:00,1.81473,1.81473,1.81443,1.81473,7945224.0
2008-12-19 22:09:00,1.8148,1.81509,1.8148,1.81509,8402036.0
2008-12-19 22:10:00,1.81512,1.81531,1.81484,1.81484,4778577.0
2008-12-19 22:11:00,1.81435,1.81435,1.8136,1.81361,7256775.0
2008-12-19 22:12:00,1.81321,1.81349,1.81291,1.81349,4327115.0
2008-12-19 22:13:00,1.81339,1.81375,1.81314,1.81375,11542863.0
2008-12-19 22:14:00,1.81407,1.81447,1.81407,1.81447,2158396.0
2008-12-19 22:15:00,1.81446,1.81446,1.81413,1.81422,4621391.0
2008-12-19 22:16:00,1.81439,1.81454,1.81415,1.81415,3110805.0
2008-12-19 22:17:00,1.81386,1.81386,1.8122,1.8122,7001189.0
2008-12-19 22:18:00,1.81182,1.81182,1.81156,1.81177,3436850.0
2008-12-19 22:19:00,1.8119,1.81263,1.8119,1.81263,8012954.0
2008-12-19 22:20:00,1.81303,1.81371,1.81303,1.81371,3914114.0
2008-12-19 22:21:00,1.81371,1.81371,1.81314,1.81314,10691495.0
2008-12-19 22:22:00,1.81319,1.81349,1.81318,1.81349,9535913.0
2008-12-19 22:23:00,1.81351,1.81356,1.81301,1.81338,8856095.0
2008-12-19 22:24:00,1.81314,1.81396,1.81314,1.81363,6064270.0
2008-12-19 22:25:00,1.81372,1.8139,1.8137,1.8139,3989676.0
2008-12-19 22:26:00,1.81389,1.81407,1.81349,1.81349,11261176.0
2008-12-19 22:27:00,1.81306,1.81306,1.81282,1.81301,2689389.0
2008-12-19 22:28:00,1.81322,1.81354,1.81322,1.81333,7973271.0
2008-12-19 22:29:00,1.81345,1.81365,1.81345,1.8136,4975308.0
2008-12-19 22:30:00,1.81369,1.81426,1.81369,1.81426,2024181.0
2008-12-19 22:31:00,1.81436,1.81436,1.81358,1.81358,9833678.0
2008-12-19 22:32:00,1.81332,1.81335,1.81273,1.81335,3147627.0
2008-12-19 22:33:00,1.8134,1.81352,1.8134,1.81348,8322233.0
2008-12-19 22:34:00,1.81342,1.81342,1.81308,1.81317,6282801.0
2008-12-19 22:35:00,1.8131,1.81342,1.81304,1.81304,13220201.0
2008-12-19 22:36:00,1.81288,1.81288,1.81253,1.81253,3005281.0
2008-12-19 22:37:00,1.81235,1.81248,1.81218,1.81248,6315143.0
2008-12-19 22:38:00,1.81259,1.81274,1.81248,1.81266,9733931.0
2008-12-19 22:39:00,1.81305,1.8148,1.81305,1.8148,6207499.0
2008-12-19 22:40:00,1.81531,1.81644,1.81531,1.81644,3688138.0
2008-12-19 22:41:00,1.81676,1.8174,1.81676,1.8174,4002485.0
2008-12-19 22:42:00,1.81776,1.8179,1.81737,1.81737,2760115.0
2008-12-19 22:43:00,1.81698,1.81759,1.81698,1.81747,10198515.0
2008-12-19 22:44:00,1.81753,1.81845,1.81753,1.81845,4646127.0
2008-12-19 22:45:00,1.81851,1.81851,1.81816,1.81816,5475715.0
2008-12-19 22:46:00,1.8184,1.81901,1.8184,1.81901,2998278.0
2008-12-19 22:47:00,1.81906,1.81911,1.81867,1.81867,1848242.0
2008-12-19 22:48:00,1.8188,1.82046,1.8188,1.82046,3773928.0
2008-12-19 22:49:00,1.82053,1.82053,1.81996,1.82004,13918525.0
2008-12-19 22:50:00,1.82032,1.82078,1.82002,1.82002,5075338.0
2008-12-19 22:51:00,1.81939,1.81945,1.81863,1.81919,8003842.0
2008-12-19 22:52:00,1.81972,1.82112,1.81972,1.82005,10049189.0
2008-12-19 22:53:00,1.82014,1.82094,1.82014,1.82094,3086346.0
2008-12-19 22:54:00,1.82139,1.82263,1.82139,1.82261,6768072.0
2008-12-19 22:55:00,1.82282,1.82336,1.82282,1.82335,11502599.0
2008-12-19 22:56:00,1.82368,1.82368,1.82309,1.82355,12390440.0
2008-12-19 22:57:00,1.82374,1.82409,1.82374,1.82409,10789404.0
2008-12-19 22:58:00,1.82393,1.82393,1.82293,1.82293,19951633.0
2008-12-19 22:59:00,1.82305,1.82342,1.82293,1.82297,7424928.0
2008-12-19 23:00:00,1.82327,1.82443,1.82327,1.82443,11297506.0
2008-12-19 23:01:00,1.82489,1.82553,1.82489,1.82553,11288500.0
2008-12-19 23:02:00,1.82553,1.82577,1.82538,1.82577,4285396.0
2008-12-19 23:03:00,1.82573,1.82573,1.8249,1.8249,6408074.0
2008-12-19 23:04:00,1.82431,1.82431,1.82353,1.82353,6751934.0
2008-12-19 23:05:00,1.82361,1.82362,1.82349,1.82349,7755667.0
2008-12-19 23:06:00,1.82341,1.82341,1.82206,1.82206,3257697.0
2008-12-19 23:07:00,1.82215,1.82215,1.82137,1.82137,7352644.0
2008-12-19 23:08:00,1.82117,1.82117,1.82046,1.82046,9841066.0
2008-12-19 23:09:00,1.8202,1.8202,1.81919,1.81919,5550618.0
2008-12-19 23:10:00,1.81889,1.81889,1.8171,1.81856,9137635.0
2008-12-19 23:11:00,1.81861,1.81945,1.81861,1.81945,4383706.0
2008-12-19 23:12:00,1.81945,1.81948,1.81897,1.81897,3704981.0
2008-12-19 23:13:00,1.81902,1.81934,1.81899,1.81934,16008187.0
2008-12-19 23:14:00,1.81976,1.82037,1.81976,1.82037,5985344.0
2008-12-19 23:15:00,1.82076,1.82099,1.82076,1.82089,8512043.0
2008-12-19 23:16:00,1.8209,1.82092,1.82078,1.82079,4391484.0
2008-12-19 23:17:00,1.82077,1.82111,1.82077,1.82101,19491741.0
2008-12-19 23:18:00,1.82133,1.82203,1.82133,1.82191,4860550.0
2008-12-19 23:19:00,1.82196,1.82223,1.82196,1.82217,3123646.0
2008-12-19 23:20:00,1.82185,1.82185,1.82143,1.82156,5962289.0
2008-12-19 23:21:00,1.82163,1.82217,1.82163,1.82207,4338053.0
2008-12-19 23:22:00,1.82205,1.82214,1.82188,1.82188,1939774.0
2008-12-19 23:23:00,1.82164,1.82164,1.82114,1.82123,10544221.0
2008-12-19 23:24:00,1.821,1.82107,1.82095,1.82107,4127720.0
2008-12-19 23:25:00,1.82154,1.82249,1.82154,1.82249,13028646.0
2008-12-19 23:26:00,1.82265,1.82286,1.82234,1.82234,6949653.0
2008-12-19 23:27:00,1.82178,1.82178,1.82099,1.82099,7346984.0
2008-12-19 23:28:00,1.82072,1.82072,1.82004,1.82004,4804725.0
2008-12-19 23:29:00,1.81998,1.82037,1.81998,1.82003,5775765.0
2008-12-19 23:30:00,1.81988,1.81988,1.81894,1.81894,9164757.0
2008-12-19 23:31:00,1.8188,1.819,1.81856,1.81877,3118604.0
2008-12-19 23:32:00,1.81855,1.81855,1.8182,1.8182,12984440.0
2008-12-19 23:33:00,1.81844,1.81855,1.8184,1.8184,5605103.0
2008-12-19 23:34:00,1.81816,1.81816,1.81623,1.81623,6791829.0
2008-12-19 23:35:00,1.81574,1.81574,1.81454,1.81495,9873761.0
2008-12-19 23:36:00,1.81524,1.81636,1.81524,1.81636,11340906.0
2008-12-19 23:37:00,1.81622,1.81622,1.81545,1.81545,1895331.0
2008-12-19 23:38:00,1.81569,1.81631,1.81526,1.81631,7430770.0
2008-12-19 23:39:00,1.81659,1.81722,1.81659,1.81722,9216153.0
2008-12-19 23:40:00,1.81706,1.81706,1.81634,1.81634,718116.0
2008-12-19 23:41:00,1.81646,1.81725,1.81646,1.81707,9817870.0
2008-12-19 23:42:00,1.81783,1.81897,1.81783,1.81897,10890180.0
2008-12-19 23:43:00,1.81915,1.8193,1.81901,1.81901,10960788.0
2008-12-19 23:44:00,1.8189,1.8189,1.81847,1.81847,7438682.0
2008-12-19 23:45:00,1.81841,1.81841,1.81833,1.81835,5530854.0
2008-12-19 23:46:00,1.81855,1.81875,1.81855,1.81861,4905134.0
2008-12-19 23:47:00,1.81853,1.81867,1.81851,1.81863,14304833.0
2008-12-19 23:48:00,1.81863,1.81879,1.81857,1.81857,7824209.0
2008-12-19 23:49:00,1.81861,1.81881,1.81857,1.81881,4801351.0
2008-12-19 23:50:00,1.8192,1.8198,1.8192,1.8198,4428534.0
2008-12-19 23:51:00,1.81986,1.82051,1.81969,1.82051,9492220.0
2008-12-19 23:52:00,1.82066,1.82066,1.81888,1.81902,6572039.0
2008-12-19 23:53:00,1.81906,1.81907,1.81873,1.81898,12695528.0
2008-12-19 23:54:00,1.81884,1.81884,1.81841,1.81841,5586061.0
2008-12-19 23:55:00,1.81787,1.81787,1.8168,1.8168,3686181.0
2008-12-19 23:56:00,1.81678,1.81678,1.81621,1.81621,9148220.0
2008-12-19 23:57:00,1.81612,1.81612,1.81501,1.81501,8140184.0
2008-12-19 23:58:00,1.81479,1.81479,1.81431,1.81449,3202292.0
2008-12-19 23:59:00,1.81406,1.81406,1.81324,1.81324,15508634.0
2008-12-22 00:00:00,1.81601,1.81687,1.816,1.81687,14716624.0
2008-12-22 00:01:00,1.81716,1.8173,1.81714,1.81721,7185826.0
2008-12-22 00:02:00,1.81738,1.81832,1.81738,1.81832,11960656.0
2008-12-22 00:03:00,1.81839,1.81848,1.81835,1.81846,2792584.0
2008-12-22 00:04:00,1.81828,1.81828,1.81784,1.81787,6455951.0
2008-12-22 00:05:00,1.81775,1.81775,1.81654,1.81676,5137004.0
2008-12-22 00:06:00,1.8168,1.8168,1.81654,1.81654,4370438.0
2008-12-22 00:07:00,1.81627,1.81627,1.8159,1.81594,19085714.0
2008-12-22 00:08:00,1.81616,1.81656,1.81616,1.81651,5383661.0
2008-12-22 00:09:00,1.81621,1.81643,1.81604,1.81643,8754574.0
2008-12-22 00:10:00,1.81651,1.81679,1.81613,1.81613,6571930.0
2008-12-22 00:11:00,1.81612,1.81653,1.81612,1.81613,1464043.0
2008-12-22 00:12:00,1.81597,1.8161,1.81589,1.81599,8916450.0
2008-12-22 00:13:00,1.81626,1.8166,1.81626,1.81655,4730084.0
2008-12-22 00:14:00,1.8162,1.8162,1.81547,1.81607,8623874.0
2008-12-22 00:15:00,1.81637,1.81663,1.81595,1.81637,3199113.0
2008-12-22 00:16:00,1.81614,1.81614,1.81561,1.81561,8892630.0
2008-12-22 00:17:00,1.81569,1.81642,1.81569,1.81637,6237979.0
2008-12-22 00:18:00,1.81619,1.81619,1.81567,1.8159,9395507.0
2008-12-22 00:19:00,1.81584,1.81584,1.81583,1.81583,1112117.0
2008-12-22 00:20:00,1.81566,1.81566,1.81519,1.8153,5051005.0
2008-12-22 00:21:00,1.81545,1.81567,1.81544,1.81564,15177272.0
2008-12-22 00:22:00,1.8156,1.81632,1.8156,1.81632,3611008.0
2008-12-22 00:23:00,1.8164,1.8165,1.81627,1.81636,10859694.0
2008-12-22 00:24:00,1.81654,1.81757,1.81654,1.81757,3077760.0
2008-12-22 00:25:00,1.81762,1.81776,1.81756,1.81773,4051064.0
2008-12-22 00:26:00,1.81762,1.81762,1.81704,1.81708,10373787.0
2008-12-22 00:27:00,1.817,1.817,1.81634,1.81635,5062776.0
2008-12-22 00:28:00,1.81628,1.81636,1.81598,1.81605,8493670.0
2008-12-22 00:29:00,1.81599,1.81599,1.81494,1.81494,18941535.0
2008-12-22 00:30:00,1.81497,1.81501,1.81467,1.81467,10970013.0
2008-12-22 00:31:00,1.8205,1.8205,1.8199,1.8199,5878815.0
2008-12-22 00:32:00,1.81469,1.81515,1.81456,1.81515,5878815.0
2008-12-22 00:33:00,1.81505,1.81505,1.8146,1.8146,4785821.0
2008-12-22 00:34:00,1.8202,1.8202,1.8201,1.8202,1872830.0
2008-12-22 00:35:00,1.81454,1.81454,1.8143,1.8143,1872830.0
2008-12-22 00:36:00,1.81439,1.81439,1.81353,1.81353,7210178.0
2008-12-22 00:37:00,1.81374,1.8152,1.81374,1.8152,15161746.0
2008-12-22 00:38:00,1.81523,1.81571,1.81523,1.81571,7411268.0
2008-12-22 00:39:00,1.81551,1.81688,1.81551,1.81688,5551351.0
2008-12-22 00:40:00,1.81699,1.81767,1.81699,1.81767,5724896.0
2008-12-22 00:41:00,1.81788,1.81862,1.81788,1.81862,3140539.0
2008-12-22 00:42:00,1.81894,1.81927,1.81883,1.81911,20920057.0
2008-12-22 00:43:00,1.8188,1.8188,1.81758,1.81758,4770602.0
2008-12-22 00:44:00,1.81745,1.81748,1.81729,1.81748,8451093.0
2008-12-22 00:45:00,1.81756,1.81798,1.81756,1.81798,9378144.0
2008-12-22 00:46:00,1.81816,1.819,1.81816,1.81871,8508162.0
2008-12-22 00:47:00,1.81911,1.81916,1.8191,1.81916,461387.0
2008-12-22 00:48:00,1.81907,1.8192,1.8185,1.8192,14792572.0
2008-12-22 00:49:00,1.81891,1.82037,1.81891,1.82037,13980039.0
2008-12-22 00:50:00,1.82057,1.82087,1.82057,1.82057,3510700.0
2008-12-22 00:51:00,1.82029,1.82029,1.81933,1.81934,3945063.0
2008-12-22 00:52:00,1.81939,1.81939,1.8191,1.81914,7018876.0
2008-12-22 00:53:00,1.81902,1.81902,1.81877,1.81889,6812986.0
2008-12-22 00:54:00,1.8187,1.8187,1.81818,1.81818,8425600.0
2008-12-22 00:55:00,1.81821,1.81836,1.81817,1.81836,9166754.0
2008-12-22 00:56:00,1.81873,1.81904,1.81873,1.81904,13023886.0
2008-12-22 00:57:00,1.81907,1.81916,1.81889,1.81904,8448473.0
2008-12-22 00:58:00,1.81884,1.81884,1.81847,1.81863,7410356.0
2008-12-22 00:59:00,1.81871,1.81907,1.81871,1.819,13015678.0
2008-12-22 01:00:00,1.81886,1.81886,1.81844,1.81844,11089923.0
2008-12-22 01:01:00,1.81845,1.81845,1.81824,1.81824,5704641.0
2008-12-22 01:02:00,1.81825,1.81852,1.81797,1.81852,29864729.0
2008-12-22 01:03:00,1.81851,1.81859,1.81836,1.81858,40678030.0
2008-12-22 01:04:00,1.81887,1.81912,1.81887,1.81911,6329293.0
2008-12-22 01:05:00,1.81916,1.81916,1.81867,1.81867,8295541.0
2008-12-22 01:06:00,1.81857,1.81878,1.81844,1.81878,7863325.0
2008-12-22 01:07:00,1.81901,1.8196,1.81901,1.8196,5686556.0
2008-12-22 01:08:00,1.81966,1.82046,1.81966,1.82046,3834465.0
2008-12-22 01:09:00,1.82035,1.82035,1.82001,1.82001,8261340.0
2008-12-22 01:10:00,1.81996,1.81996,1.81939,1.81954,11639164.0
2008-12-22 01:11:00,1.81897,1.81944,1.81897,1.81911,4635802.0
2008-12-22 01:12:00,1.81905,1.81905,1.81865,1.81865,23858864.0
2008-12-22 01:13:00,1.81866,1.81904,1.81866,1.81898,6292091.0
2008-12-22 01:14:00,1.81895,1.81901,1.81862,1.81866,11169477.0
2008-12-22 01:15:00,1.8176,1.8177,1.8175,1.8177,4873140.0
2008-12-22 01:16:00,1.81859,1.81859,1.81835,1.81835,4873140.0
2008-12-22 01:17:00,1.81826,1.81826,1.8179,1.8179,7826775.0
2008-12-22 01:18:00,1.81787,1.81787,1.81732,1.81774,5111737.0
2008-12-22 01:19:00,1.81776,1.81894,1.81776,1.81894,2020850.0
2008-12-22 01:20:00,1.819,1.819,1.81895,1.81899,4753964.0
2008-12-22 01:21:00,1.81893,1.81927,1.81893,1.81927,9390797.0
2008-12-22 01:22:00,1.81933,1.81933,1.81913,1.81918,8728931.0
2008-12-22 01:23:00,1.81924,1.81936,1.81924,1.81936,5744083.0
2008-12-22 01:24:00,1.81943,1.82006,1.81943,1.81985,8355218.0
2008-12-22 01:25:00,1.81983,1.82014,1.81983,1.82014,19415167.0
2008-12-22 01:26:00,1.82005,1.82005,1.81934,1.81942,5880904.0
2008-12-22 01:27:00,1.81955,1.8203,1.81955,1.8203,4587885.0
2008-12-22 01:28:00,1.82032,1.82032,1.81916,1.81916,8388963.0
2008-12-22 01:29:00,1.81906,1.81913,1.81906,1.81909,3747727.0
2008-12-22 01:30:00,1.81917,1.81931,1.81917,1.81929,9017332.0
2008-12-22 01:31:00,1.8194,1.81943,1.81916,1.81943,9076415.0
2008-12-22 01:32:00,1.8195,1.82003,1.8195,1.82002,12951482.0
2008-12-22 01:33:00,1.82006,1.8203,1.82006,1.82014,9448983.0
2008-12-22 01:34:00,1.8098,1.8098,1.8084,1.8088,5656151.0
2008-12-22 01:35:00,1.82014,1.82014,1.81915,1.81915,5656151.0
2008-12-22 01:36:00,1.81914,1.81926,1.81914,1.8192,4640869.0
2008-12-22 01:37:00,1.81922,1.81927,1.81918,1.81926,8158900.0
2008-12-22 01:38:00,1.81922,1.81929,1.81922,1.81925,7301537.0
2008-12-22 01:39:00,1.81926,1.81927,1.81924,1.81926,4656870.0
2008-12-22 01:40:00,1.81925,1.81935,1.81918,1.81918,5225359.0
2008-12-22 01:41:00,1.81923,1.8193,1.81911,1.8193,1925122.0
2008-12-22 01:42:00,1.81926,1.81926,1.81914,1.81921,2120253.0
2008-12-22 01:43:00,1.81929,1.81937,1.81894,1.81937,47614827.0
2008-12-22 01:44:00,1.81957,1.82042,1.81957,1.82042,13602925.0
2008-12-22 01:45:00,1.82061,1.82136,1.82061,1.82132,2380432.0
2008-12-22 01:46:00,1.82127,1.82127,1.82046,1.82053,5565943.0
2008-12-22 01:47:00,1.82043,1.82043,1.82009,1.82018,11699527.0
2008-12-22 01:48:00,1.8202,1.82041,1.8202,1.82041,3776964.0
2008-12-22 01:49:00,1.82059,1.8209,1.82059,1.82086,13870780.0
2008-12-22 01:50:00,1.82071,1.82071,1.82043,1.82052,6959352.0
2008-12-22 01:51:00,1.82058,1.82069,1.82058,1.82058,11493239.0
2008-12-22 01:52:00,1.82028,1.82028,1.81975,1.81979,5496269.0
2008-12-22 01:53:00,1.81969,1.81969,1.81932,1.8194,7045547.0
2008-12-22 01:54:00,1.81933,1.81962,1.81933,1.81962,6768480.0
2008-12-22 01:55:00,1.81962,1.81984,1.81962,1.81965,1513796.0
2008-12-22 01:56:00,1.81954,1.81954,1.81914,1.81914,5004493.0
2008-12-22 01:57:00,1.81907,1.81922,1.81878,1.81916,14251342.0
2008-12-22 01:58:00,1.81918,1.81918,1.81877,1.81911,5072385.0
2008-12-22 01:59:00,1.81895,1.81918,1.81895,1.81918,7235396.0
2008-12-22 02:00:00,1.81919,1.81925,1.81907,1.8191,7986089.0
2008-12-22 02:01:00,1.81925,1.81925,1.81882,1.81903,5099414.0
2008-12-22 02:02:00,1.81888,1.81889,1.81847,1.81873,15193329.0
2008-12-22 02:03:00,1.81853,1.81853,1.8178,1.8178,4639375.0
2008-12-22 02:04:00,1.81753,1.8177,1.81724,1.8177,1592799.0
2008-12-22 02:05:00,1.81773,1.81775,1.81749,1.81775,6395012.0
2008-12-22 02:06:00,1.81809,1.81864,1.81809,1.81863,6689658.0
2008-12-22 02:07:00,1.81849,1.81849,1.81792,1.81792,5133823.0
2008-12-22 02:08:00,1.81795,1.81827,1.81795,1.81827,10546190.0
2008-12-22 02:09:00,1.81838,1.81848,1.81823,1.81823,6600295.0
2008-12-22 02:10:00,1.8179,1.8179,1.8172,1.81728,14357499.0
2008-12-22 02:11:00,1.8172,1.81745,1.81698,1.81745,3993406.0
2008-12-22 02:12:00,1.81738,1.81738,1.81704,1.81715,11142407.0
2008-12-22 02:13:00,1.81731,1.81752,1.81712,1.81752,5140325.0
2008-12-22 02:14:00,1.81765,1.81776,1.81756,1.81776,2515248.0
2008-12-22 02:15:00,1.81773,1.8178,1.81763,1.81777,14115309.0
2008-12-22 02:16:00,1.81787,1.81787,1.81654,1.81654,50110324.0
2008-12-22 02:17:00,1.81628,1.81628,1.81595,1.81595,2117922.0
2008-12-22 02:18:00,1.81595,1.81595,1.81573,1.81589,1830312.0
2008-12-22 02:19:00,1.81566,1.81566,1.81514,1.81514,5016183.0
2008-12-22 02:20:00,1.81504,1.81504,1.81483,1.81483,4458896.0
2008-12-22 02:21:00,1.81473,1.81473,1.81404,1.81404,7135982.0
2008-12-22 02:22:00,1.81371,1.81371,1.8135,1.81363,8600084.0
2008-12-22 02:23:00,1.8137,1.8137,1.8136,1.81364,4869234.0
2008-12-22 02:24:00,1.81373,1.81426,1.81373,1.81426,6096305.0
2008-12-22 02:25:00,1.8143,1.8143,1.81359,1.81359,4843328.0
2008-12-22 02:26:00,1.81331,1.81331,1.81218,1.81218,10124270.0
2008-12-22 02:27:00,1.81215,1.81215,1.81076,1.81076,12576695.0
2008-12-22 02:28:00,1.81043,1.81043,1.80951,1.80986,9861380.0
2008-12-22 02:29:00,1.80967,1.80984,1.80901,1.80901,8259143.0
2008-12-22 02:30:00,1.80895,1.8094,1.80895,1.80916,3564851.0
2008-12-22 02:31:00,1.80913,1.80923,1.80906,1.80911,7969754.0
2008-12-22 02:32:00,1.80903,1.80906,1.80877,1.80877,5007517.0
2008-12-22 02:33:00,1.80864,1.80909,1.80864,1.80909,5914618.0
2008-12-22 02:34:00,1.80908,1.80908,1.80876,1.80876,17899112.0
2008-12-22 02:35:00,1.80871,1.8088,1.80843,1.8088,7734880.0
2008-12-22 02:36:00,1.80926,1.80974,1.80901,1.80916,5729188.0
2008-12-22 02:37:00,1.80918,1.80918,1.80836,1.80892,8113897.0
2008-12-22 02:38:00,1.80879,1.80887,1.80819,1.80819,9838446.0
2008-12-22 02:39:00,1.80783,1.80783,1.8062,1.8062,5200705.0
2008-12-22 02:40:00,1.80599,1.80639,1.80599,1.80639,1983754.0
2008-12-22 02:41:00,1.80653,1.80656,1.80605,1.80605,5124549.0
2008-12-22 02:42:00,1.80602,1.80602,1.8057,1.8057,8063023.0
2008-12-22 02:43:00,1.80558,1.8065,1.80558,1.8065,5413396.0
2008-12-22 02:44:00,1.80672,1.80694,1.80662,1.80672,6255938.0
2008-12-22 02:45:00,1.80659,1.80661,1.8062,1.8062,12107834.0
2008-12-22 02:46:00,1.8061,1.80616,1.80599,1.80599,9961041.0
2008-12-22 02:47:00,1.80603,1.80608,1.80598,1.80608,22320952.0
2008-12-22 02:48:00,1.80617,1.80649,1.80601,1.80601,4445106.0
2008-12-22 02:49:00,1.80654,1.80687,1.80611,1.80687,10758077.0
2008-12-22 02:50:00,1.80706,1.8081,1.80706,1.8081,7775379.0
2008-12-22 02:51:00,1.80829,1.80829,1.80791,1.80811,3513533.0
2008-12-22 02:52:00,1.80817,1.80921,1.8078,1.80921,6252396.0
2008-12-22 02:53:00,1.80921,1.80921,1.80848,1.80887,7536973.0
2008-12-22 02:54:00,1.80878,1.80895,1.80844,1.80844,8370034.0
2008-12-22 02:55:00,1.80865,1.80919,1.80865,1.80919,6223494.0
2008-12-22 02:56:00,1.80913,1.81001,1.80913,1.80981,43924014.0
2008-12-22 02:57:00,1.80964,1.80964,1.8083,1.80836,29610084.0
2008-12-22 02:58:00,1.8083,1.80893,1.8083,1.80893,5382751.0
2008-12-22 02:59:00,1.80903,1.80911,1.80879,1.80879,10597157.0
2008-12-22 03:00:00,1.80882,1.80894,1.8088,1.80894,12801887.0
2008-12-22 03:01:00,1.80909,1.80952,1.80906,1.80952,6843066.0
2008-12-22 03:02:00,1.80955,1.80955,1.80934,1.80948,9015552.0
2008-12-22 03:03:00,1.8094,1.80959,1.80923,1.80926,13029097.0
2008-12-22 03:04:00,1.80921,1.80948,1.80921,1.80948,2564655.0
2008-12-22 03:05:00,1.80943,1.80982,1.80943,1.80982,8890580.0
2008-12-22 03:06:00,1.80999,1.80999,1.80957,1.80957,2108274.0
2008-12-22 03:07:00,1.80938,1.80938,1.8089,1.8089,6865099.0
2008-12-22 03:08:00,1.80892,1.80902,1.80859,1.80883,3849593.0
2008-12-22 03:09:00,1.80848,1.80885,1.80811,1.80885,4362012.0
2008-12-22 03:10:00,1.80893,1.80893,1.80835,1.80835,13036217.0
2008-12-22 03:11:00,1.80902,1.80916,1.8088,1.80899,13447792.0
2008-12-22 03:12:00,1.80871,1.80871,1.80852,1.80859,467275.0
2008-12-22 03:13:00,1.80835,1.80881,1.80835,1.80866,8763169.0
2008-12-22 03:14:00,1.80879,1.80891,1.80861,1.80884,10157202.0
2008-12-22 03:15:00,1.80898,1.8091,1.80869,1.80869,6097123.0
2008-12-22 03:16:00,1.80839,1.80874,1.80819,1.80874,4380317.0
2008-12-22 03:17:00,1.80871,1.80871,1.80817,1.80851,22796182.0
2008-12-22 03:18:00,1.80837,1.80837,1.80777,1.80777,2861018.0
2008-12-22 03:19:00,1.80761,1.8081,1.80761,1.8081,5892840.0
2008-12-22 03:20:00,1.80813,1.80813,1.80801,1.80804,5509478.0
2008-12-22 03:21:00,1.80827,1.8083,1.80795,1.80795,7311827.0
2008-12-22 03:22:00,1.80796,1.8084,1.80793,1.8084,15976551.0
2008-12-22 03:23:00,1.80837,1.8086,1.80837,1.80842,6751101.0
2008-12-22 03:24:00,1.80825,1.80844,1.80825,1.80844,1747206.0
2008-12-22 03:25:00,1.80841,1.80883,1.80832,1.80883,5054300.0
2008-12-22 03:26:00,1.80901,1.80903,1.80884,1.80884,4394696.0
2008-12-22 03:27:00,1.80872,1.80872,1.80796,1.80819,6091404.0
2008-12-22 03:28:00,1.80839,1.80877,1.80839,1.80877,6911850.0
2008-12-22 03:29:00,1.8087,1.80913,1.80868,1.80911,10147084.0
2008-12-22 03:30:00,1.8091,1.8091,1.80885,1.80906,19669299.0
2008-12-22 03:31:00,1.80903,1.80932,1.80896,1.80924,8458144.0
2008-12-22 03:32:00,1.80935,1.80993,1.80935,1.80993,4979617.0
2008-12-22 03:33:00,1.8099,1.8099,1.80938,1.80941,9551411.0
2008-12-22 03:34:00,1.8094,1.80956,1.80928,1.80928,3723062.0
2008-12-22 03:35:00,1.8092,1.8092,1.80878,1.80878,3260340.0
2008-12-22 03:36:00,1.80844,1.80876,1.80839,1.80876,11825869.0
2008-12-22 03:37:00,1.80895,1.80923,1.80895,1.80916,3803864.0
2008-12-22 03:38:00,1.80923,1.80927,1.8089,1.809,15701708.0
2008-12-22 03:39:00,1.80898,1.80921,1.80898,1.80921,4927810.0
2008-12-22 03:40:00,1.80896,1.80896,1.80855,1.80855,1055339.0
2008-12-22 03:41:00,1.80846,1.80846,1.80828,1.80828,8554589.0
2008-12-22 03:42:00,1.80826,1.80827,1.80819,1.80819,6014826.0
2008-12-22 03:43:00,1.80809,1.80819,1.80806,1.80811,9812017.0
2008-12-22 03:44:00,1.80816,1.80816,1.80757,1.80806,2998230.0
2008-12-22 03:45:00,1.80797,1.8081,1.80797,1.8081,8235164.0
2008-12-22 03:46:00,1.80828,1.8086,1.80823,1.8086,4832534.0
2008-12-22 03:47:00,1.80876,1.80914,1.80876,1.80914,5479206.0
2008-12-22 03:48:00,1.80923,1.80923,1.80897,1.80897,1340944.0
2008-12-22 03:49:00,1.80894,1.80894,1.8087,1.8087,7001096.0
2008-12-22 03:50:00,1.80859,1.80863,1.80837,1.80863,8216399.0
2008-12-22 03:51:00,1.80909,1.80932,1.80909,1.80918,5543879.0
2008-12-22 03:52:00,1.80886,1.80886,1.80866,1.80867,18137141.0
2008-12-22 03:53:00,1.80858,1.80858,1.80842,1.80842,4415476.0
2008-12-22 03:54:00,1.80847,1.80869,1.80811,1.80869,5471297.0
2008-12-22 03:55:00,1.80892,1.80897,1.80869,1.8089,6238236.0
2008-12-22 03:56:00,1.80896,1.80898,1.80876,1.80876,2740247.0
2008-12-22 03:57:00,1.80856,1.80856,1.80828,1.8085,11358647.0
2008-12-22 03:58:00,1.80845,1.80862,1.80845,1.80849,7548136.0
2008-12-22 03:59:00,1.80828,1.80828,1.80789,1.80789,16211304.0
2008-12-22 04:00:00,1.80793,1.80797,1.80781,1.80781,16681330.0
2008-12-22 04:01:00,1.80789,1.80789,1.80755,1.80762,2968384.0
2008-12-22 04:02:00,1.8076,1.8076,1.80738,1.80749,7653427.0
2008-12-22 04:03:00,1.80756,1.80774,1.80729,1.80768,9906030.0
2008-12-22 04:04:00,1.80751,1.80751,1.80727,1.80745,3620646.0
2008-12-22 04:05:00,1.80726,1.80726,1.80673,1.80675,2915767.0
2008-12-22 04:06:00,1.80665,1.80665,1.80631,1.80651,5730224.0
2008-12-22 04:07:00,1.80658,1.80745,1.80657,1.80745,6868771.0
2008-12-22 04:08:00,1.80758,1.80766,1.80749,1.80762,9074781.0
2008-12-22 04:09:00,1.80774,1.80799,1.80767,1.80767,4157466.0
2008-12-22 04:10:00,1.80775,1.80867,1.80775,1.80815,4797994.0
2008-12-22 04:11:00,1.80772,1.80772,1.80735,1.80735,7531968.0
2008-12-22 04:12:00,1.80745,1.80766,1.80745,1.80759,13088876.0
2008-12-22 04:13:00,1.8079,1.80835,1.8079,1.80835,985369.0
2008-12-22 04:14:00,1.80847,1.80856,1.80847,1.80856,5407033.0
2008-12-22 04:15:00,1.80857,1.80872,1.80842,1.80872,7267177.0
2008-12-22 04:16:00,1.80866,1.80877,1.80866,1.80877,2041752.0
2008-12-22 04:17:00,1.80859,1.80859,1.80824,1.80824,12002844.0
2008-12-22 04:18:00,1.80799,1.80799,1.80748,1.80748,1920533.0
2008-12-22 04:20:00,1.80728,1.80728,1.80688,1.80688,8470728.0
2008-12-22 04:21:00,1.807,1.8074,1.80694,1.8074,6931042.0
2008-12-22 04:22:00,1.80746,1.80776,1.80745,1.80776,1959606.0
2008-12-22 04:23:00,1.80787,1.80825,1.80787,1.80804,10871267.0
2008-12-22 04:24:00,1.80804,1.80961,1.80804,1.80961,9257231.0
2008-12-22 04:25:00,1.81004,1.81055,1.81004,1.81055,6915618.0
2008-12-22 04:26:00,1.81057,1.81057,1.81034,1.81041,5598385.0
2008-12-22 04:27:00,1.81022,1.81038,1.80973,1.80973,12144072.0
2008-12-22 04:28:00,1.80958,1.80967,1.80921,1.80944,3147562.0
2008-12-22 04:29:00,1.80956,1.80993,1.80956,1.80993,8698518.0
2008-12-22 04:30:00,1.80994,1.81014,1.80994,1.81014,5509122.0
2008-12-22 04:31:00,1.81052,1.81087,1.81034,1.81056,4390282.0
2008-12-22 04:32:00,1.807,1.807,1.8063,1.8067,7261914.0
2008-12-22 04:33:00,1.81029,1.81047,1.81016,1.81047,7261914.0
2008-12-22 04:34:00,1.81072,1.81091,1.81072,1.81076,12703439.0
2008-12-22 04:35:00,1.81052,1.81052,1.81029,1.81029,4154307.0
2008-12-22 04:36:00,1.81038,1.8104,1.81025,1.81035,11020298.0
2008-12-22 04:37:00,1.8104,1.81061,1.8104,1.81061,1872548.0
2008-12-22 04:38:00,1.8107,1.8109,1.8107,1.81084,4269317.0
2008-12-22 04:39:00,1.81106,1.81109,1.81103,1.81103,5433103.0
2008-12-22 04:40:00,1.81118,1.8113,1.81118,1.8113,3278385.0
2008-12-22 04:41:00,1.81119,1.81119,1.81099,1.81099,1036019.0
2008-12-22 04:42:00,1.8109,1.81094,1.81078,1.81081,19435377.0
2008-12-22 04:43:00,1.81071,1.81071,1.81022,1.81022,4333415.0
2008-12-22 04:44:00,1.81027,1.81058,1.8101,1.8103,8140044.0
2008-12-22 04:45:00,1.8101,1.81024,1.81007,1.81024,6160932.0
2008-12-22 04:46:00,1.8065,1.8065,1.8059,1.8059,2043589.0
2008-12-22 04:47:00,1.8101,1.81019,1.8101,1.81017,2043589.0
2008-12-22 04:48:00,1.81015,1.8102,1.80991,1.8102,4334723.0
2008-12-22 04:49:00,1.81019,1.81025,1.80875,1.81025,8337257.0
2008-12-22 04:50:00,1.81028,1.81036,1.81021,1.81035,6039848.0
2008-12-22 04:51:00,1.81039,1.81051,1.81033,1.81038,9627338.0
2008-12-22 04:52:00,1.81016,1.81017,1.80985,1.81017,6856889.0
2008-12-22 04:53:00,1.81019,1.81053,1.81019,1.81053,3342257.0
2008-12-22 04:54:00,1.81047,1.81088,1.81036,1.81088,8456731.0
2008-12-22 04:55:00,1.81082,1.81096,1.81052,1.81052,7009170.0
2008-12-22 04:56:00,1.81047,1.81047,1.81012,1.81012,6846233.0
2008-12-22 04:57:00,1.8101,1.8101,1.80965,1.80965,3902555.0
2008-12-22 04:58:00,1.80954,1.80958,1.80947,1.80947,12260780.0
2008-12-22 04:59:00,1.80945,1.80965,1.80945,1.80951,12176661.0
2008-12-22 05:00:00,1.80954,1.80954,1.80939,1.80939,7977789.0
2008-12-22 05:01:00,1.80922,1.80922,1.8088,1.8089,18248999.0
2008-12-22 05:02:00,1.80888,1.80888,1.80843,1.80861,11338170.0
2008-12-22 05:03:00,1.80874,1.80971,1.80874,1.80971,13028855.0
2008-12-22 05:04:00,1.80965,1.81058,1.80965,1.81058,12040823.0
2008-12-22 05:05:00,1.81016,1.8102,1.81002,1.81016,6455003.0
2008-12-22 05:06:00,1.81019,1.81038,1.80958,1.80958,3409950.0
2008-12-22 05:07:00,1.80957,1.80957,1.80847,1.80847,9507274.0
2008-12-22 05:08:00,1.80837,1.80839,1.80812,1.80819,7794938.0
2008-12-22 05:09:00,1.8083,1.80837,1.80827,1.80827,4962685.0
2008-12-22 05:10:00,1.80822,1.80822,1.80751,1.8078,13660347.0
2008-12-22 05:11:00,1.80811,1.80849,1.80811,1.80849,3874271.0
2008-12-22 05:12:00,1.80875,1.80875,1.80846,1.80846,1279903.0
2008-12-22 05:13:00,1.80846,1.80849,1.80844,1.80844,3183562.0
2008-12-22 05:14:00,1.80837,1.80854,1.80837,1.80853,5459337.0
2008-12-22 05:15:00,1.8085,1.80858,1.80847,1.80858,5144643.0
2008-12-22 05:16:00,1.80873,1.80897,1.80857,1.80857,9665922.0
2008-12-22 05:17:00,1.80884,1.80884,1.80847,1.80874,2655744.0
2008-12-22 05:18:00,1.80892,1.8091,1.80892,1.80896,4188891.0
2008-12-22 05:19:00,1.80879,1.80884,1.80872,1.80884,3761487.0
2008-12-22 05:20:00,1.80888,1.8089,1.80873,1.8089,6668993.0
2008-12-22 05:21:00,1.80872,1.80886,1.80867,1.80877,9703848.0
2008-12-22 05:22:00,1.80861,1.80861,1.80839,1.80841,6481723.0
2008-12-22 05:23:00,1.8084,1.80846,1.8084,1.80846,2941163.0
2008-12-22 05:24:00,1.80845,1.80859,1.80814,1.80814,12776843.0
2008-12-22 05:25:00,1.80836,1.80864,1.80822,1.80864,6014553.0
2008-12-22 05:26:00,1.80856,1.80869,1.80856,1.80869,9048855.0
2008-12-22 05:27:00,1.80862,1.80862,1.80846,1.80854,3307028.0
2008-12-22 05:28:00,1.80832,1.80832,1.80777,1.80777,9917979.0
2008-12-22 05:29:00,1.80765,1.80765,1.80721,1.80733,1889992.0
2008-12-22 05:30:00,1.80712,1.80712,1.80656,1.80673,5130241.0
2008-12-22 05:31:00,1.80659,1.80681,1.80632,1.80632,7744047.0
2008-12-22 05:32:00,1.80611,1.80611,1.80591,1.80591,614270.0
2008-12-22 05:33:00,1.8057,1.8057,1.8055,1.80561,10379920.0
2008-12-22 05:34:00,1.80565,1.80592,1.80565,1.80574,4244788.0
2008-12-22 05:35:00,1.80553,1.80568,1.80553,1.80553,6351351.0
2008-12-22 05:36:00,1.80565,1.80588,1.80529,1.80588,8196293.0
2008-12-22 05:37:00,1.80601,1.80624,1.806,1.80615,8749345.0
2008-12-22 05:38:00,1.80589,1.80589,1.80567,1.80578,10999481.0
2008-12-22 05:39:00,1.80598,1.80644,1.80598,1.80601,3958448.0
2008-12-22 05:40:00,1.80587,1.80587,1.8057,1.80582,8049983.0
2008-12-22 05:41:00,1.80589,1.80593,1.80589,1.80593,841484.0
2008-12-22 05:42:00,1.806,1.80631,1.806,1.806,7657431.0
2008-12-22 05:43:00,1.80577,1.80594,1.80577,1.80594,3087649.0
2008-12-22 05:44:00,1.80587,1.80595,1.80578,1.80595,4269577.0
2008-12-22 05:45:00,1.80597,1.80611,1.80597,1.80611,481543.0
2008-12-22 05:46:00,1.80608,1.80616,1.80607,1.80614,8601278.0
2008-12-22 05:47:00,1.80612,1.80617,1.806,1.806,3417678.0
2008-12-22 05:48:00,1.80608,1.80615,1.80596,1.80615,7623463.0
2008-12-22 05:49:00,1.80628,1.80663,1.80628,1.80663,4907779.0
2008-12-22 05:50:00,1.80665,1.80674,1.80658,1.80658,6997074.0
2008-12-22 05:51:00,1.80648,1.80679,1.80635,1.80679,8493931.0
2008-12-22 05:52:00,1.80674,1.80674,1.80617,1.80621,4079092.0
2008-12-22 05:53:00,1.80636,1.80649,1.80605,1.80605,13278733.0
2008-12-22 05:54:00,1.80644,1.80649,1.80641,1.80648,8369588.0
2008-12-22 05:55:00,1.80659,1.80659,1.80653,1.80653,1414670.0
2008-12-22 05:56:00,1.80662,1.80703,1.80662,1.80703,4913734.0
2008-12-22 05:57:00,1.80722,1.80724,1.8069,1.8069,6056662.0
2008-12-22 05:58:00,1.80697,1.80697,1.80688,1.80691,4678329.0
2008-12-22 05:59:00,1.80702,1.80702,1.80687,1.80688,6034181.0
2008-12-22 06:00:00,1.807,1.80745,1.807,1.80745,2053067.0
2008-12-22 06:01:00,1.80755,1.80809,1.80755,1.80809,13554187.0
2008-12-22 06:02:00,1.80826,1.80845,1.80826,1.80832,3312002.0
2008-12-22 06:03:00,1.80823,1.80877,1.80823,1.80877,2988600.0
2008-12-22 06:04:00,1.80906,1.80906,1.80869,1.80869,6069583.0
2008-12-22 06:05:00,1.80848,1.80848,1.80801,1.80829,9198227.0
2008-12-22 06:06:00,1.80851,1.80879,1.80851,1.80879,5364059.0
2008-12-22 06:07:00,1.80852,1.80852,1.80811,1.80817,7701820.0
2008-12-22 06:08:00,1.80826,1.80826,1.80794,1.80794,7883896.0
2008-12-22 06:09:00,1.808,1.8082,1.808,1.8082,13273070.0
2008-12-22 06:10:00,1.8083,1.80844,1.80823,1.80824,13119233.0
2008-12-22 06:11:00,1.80807,1.80807,1.80796,1.80799,3763281.0
2008-12-22 06:12:00,1.80816,1.80816,1.80797,1.80797,8740016.0
2008-12-22 06:13:00,1.80808,1.80808,1.80795,1.80795,6514008.0
2008-12-22 06:14:00,1.80777,1.8079,1.80771,1.8079,6998197.0
2008-12-22 06:15:00,1.80787,1.80793,1.80774,1.80793,3399188.0
2008-12-22 06:16:00,1.8079,1.8079,1.80771,1.80773,3939137.0
2008-12-22 06:17:00,1.8079,1.80812,1.80789,1.80805,5305863.0
2008-12-22 06:18:00,1.80774,1.8079,1.80752,1.8079,5358844.0
2008-12-22 06:19:00,1.80824,1.80843,1.80821,1.80821,8609368.0
2008-12-22 06:20:00,1.80797,1.80797,1.80792,1.80796,2701835.0
2008-12-22 06:21:00,1.80813,1.80817,1.8081,1.8081,10157727.0
2008-12-22 06:22:00,1.80805,1.80805,1.80764,1.80764,6102729.0
2008-12-22 06:23:00,1.80768,1.80778,1.80757,1.80767,2468157.0
2008-12-22 06:24:00,1.80774,1.80842,1.80774,1.80842,5833295.0
2008-12-22 06:25:00,1.80846,1.80847,1.80835,1.8084,6962982.0
2008-12-22 06:26:00,1.80828,1.80828,1.80798,1.80798,9717575.0
2008-12-22 06:27:00,1.80804,1.80811,1.80797,1.80807,5971966.0
2008-12-22 06:28:00,1.8127,1.8128,1.8119,1.8128,6830145.0
2008-12-22 06:29:00,1.80788,1.80848,1.80788,1.80844,6830145.0
2008-12-22 06:30:00,1.80821,1.80821,1.80817,1.80817,7994448.0
2008-12-22 06:31:00,1.80818,1.80833,1.80818,1.80833,4942212.0
2008-12-22 06:32:00,1.80831,1.80854,1.80825,1.80854,5230808.0
2008-12-22 06:33:00,1.80876,1.80932,1.80876,1.80932,3858836.0
2008-12-22 06:34:00,1.80954,1.80987,1.80954,1.80987,549593.0
2008-12-22 06:35:00,1.80998,1.81055,1.80971,1.81055,7271728.0
2008-12-22 06:36:00,1.81068,1.81069,1.81052,1.81052,2186316.0
2008-12-22 06:37:00,1.81079,1.81161,1.81079,1.81161,10520674.0
2008-12-22 06:38:00,1.81155,1.81182,1.81127,1.81182,4290205.0
2008-12-22 06:39:00,1.81204,1.81217,1.812,1.812,3462672.0
2008-12-22 06:40:00,1.81212,1.81236,1.81208,1.81208,12372995.0
2008-12-22 06:41:00,1.81226,1.81229,1.81205,1.81205,3447920.0
2008-12-22 06:42:00,1.81233,1.81265,1.81233,1.81264,7340872.0
2008-12-22 06:43:00,1.81258,1.81267,1.81249,1.81264,3926436.0
2008-12-22 06:44:00,1.81264,1.81281,1.81257,1.81281,5950307.0
2008-12-22 06:45:00,1.81301,1.81328,1.81295,1.81295,5381318.0
2008-12-22 06:46:00,1.81279,1.81279,1.81259,1.81259,14895174.0
2008-12-22 06:47:00,1.81242,1.81242,1.8123,1.81239,2719177.0
2008-12-22 06:48:00,1.81278,1.81362,1.81278,1.81346,5962811.0
2008-12-22 06:49:00,1.81321,1.81321,1.81249,1.81254,7666456.0
2008-12-22 06:50:00,1.81276,1.8136,1.81276,1.8136,3898286.0
2008-12-22 06:51:00,1.81366,1.81367,1.81354,1.81366,7179079.0
2008-12-22 06:52:00,1.81373,1.81422,1.81367,1.81379,6526261.0
2008-12-22 06:53:00,1.81355,1.81355,1.81343,1.81352,1717942.0
2008-12-22 06:54:00,1.81374,1.8139,1.8125,1.81359,10233660.0
2008-12-22 06:55:00,1.81346,1.81358,1.81346,1.81358,6377383.0
2008-12-22 06:56:00,1.81389,1.81392,1.81385,1.81392,3606671.0
2008-12-22 06:57:00,1.81357,1.81376,1.81314,1.81314,5766423.0
2008-12-22 06:58:00,1.81315,1.81374,1.81315,1.81363,10907256.0
2008-12-22 06:59:00,1.81341,1.81348,1.81302,1.81348,2924322.0
2008-12-22 07:00:00,1.81344,1.81388,1.81344,1.81388,2343713.0
2008-12-22 07:01:00,1.81399,1.8142,1.81395,1.8142,2636195.0
2008-12-22 07:02:00,1.81413,1.81414,1.814,1.814,7462317.0
2008-12-22 07:03:00,1.81399,1.81414,1.81391,1.81391,8557724.0
2008-12-22 07:04:00,1.81398,1.81405,1.81398,1.81405,867518.0
2008-12-22 07:05:00,1.81397,1.81413,1.81396,1.81405,5400408.0
2008-12-22 07:06:00,1.81414,1.81416,1.81383,1.81383,6272706.0
2008-12-22 07:07:00,1.81378,1.81397,1.81368,1.81397,6079326.0
2008-12-22 07:08:00,1.8102,1.8102,1.8097,1.8097,2651836.0
2008-12-22 07:09:00,1.81377,1.81377,1.81316,1.81316,2651836.0
2008-12-22 07:10:00,1.81314,1.81322,1.81269,1.81269,8976864.0
2008-12-22 07:11:00,1.81265,1.8127,1.81246,1.8127,9042816.0
2008-12-22 07:12:00,1.81281,1.81301,1.81275,1.81284,4805491.0
2008-12-22 07:13:00,1.81285,1.8129,1.81268,1.81268,6304352.0
2008-12-22 07:14:00,1.8127,1.81304,1.8127,1.81289,4879150.0
2008-12-22 07:15:00,1.81293,1.8133,1.81293,1.8133,5414351.0
2008-12-22 07:16:00,1.81331,1.81331,1.813,1.813,6931727.0
2008-12-22 07:17:00,1.81286,1.81286,1.81221,1.81221,5391010.0
2008-12-22 07:18:00,1.81186,1.81201,1.81119,1.81119,9833522.0
2008-12-22 07:19:00,1.8113,1.8116,1.81122,1.8116,9496535.0
2008-12-22 07:20:00,1.81172,1.81188,1.81165,1.81165,4817967.0
2008-12-22 07:21:00,1.81155,1.81155,1.8112,1.81134,6911296.0
2008-12-22 07:22:00,1.81144,1.81192,1.81144,1.81163,4744853.0
2008-12-22 07:23:00,1.81134,1.81142,1.81134,1.81142,10906882.0
2008-12-22 07:24:00,1.81141,1.81141,1.81128,1.8113,7657328.0
2008-12-22 07:25:00,1.81133,1.81133,1.81129,1.81129,552999.0
2008-12-22 07:26:00,1.81117,1.81117,1.81107,1.81109,11268792.0
2008-12-22 07:27:00,1.81118,1.81159,1.81118,1.81159,8921813.0
2008-12-22 07:28:00,1.81178,1.81198,1.81177,1.81196,5965909.0
2008-12-22 07:29:00,1.81193,1.81193,1.81136,1.81136,4809169.0
2008-12-22 07:30:00,1.81136,1.81171,1.81136,1.81171,10790116.0
2008-12-22 07:31:00,1.81189,1.81244,1.81189,1.81236,13809726.0
2008-12-22 07:32:00,1.81234,1.81238,1.81231,1.81235,6397815.0
2008-12-22 07:33:00,1.81223,1.81223,1.81199,1.81199,4392923.0
2008-12-22 07:34:00,1.81216,1.81233,1.81206,1.81233,15789598.0
2008-12-22 07:35:00,1.81244,1.81271,1.81237,1.81271,3184441.0
2008-12-22 07:36:00,1.81286,1.8129,1.81276,1.81283,8822226.0
2008-12-22 07:37:00,1.81286,1.81291,1.81234,1.81272,11210996.0
2008-12-22 07:38:00,1.81253,1.81277,1.81246,1.81277,10636666.0
2008-12-22 07:39:00,1.81281,1.81291,1.81248,1.8129,5646597.0
2008-12-22 07:40:00,1.81289,1.81303,1.81289,1.81298,10079994.0
2008-12-22 07:41:00,1.81264,1.81264,1.81213,1.81213,6565209.0
2008-12-22 07:42:00,1.81213,1.81213,1.81155,1.81155,10070924.0
2008-12-22 07:43:00,1.81143,1.81143,1.81092,1.81092,6485966.0
2008-12-22 07:44:00,1.81085,1.81085,1.81052,1.81052,5083503.0
2008-12-22 07:45:00,1.81045,1.81045,1.80986,1.80986,2588642.0
2008-12-22 07:46:00,1.80984,1.80984,1.80959,1.80959,16870787.0
2008-12-22 07:47:00,1.80949,1.80949,1.80901,1.80901,6588591.0
2008-12-22 07:48:00,1.80881,1.80881,1.80853,1.80853,5161046.0
2008-12-22 07:49:00,1.80851,1.80851,1.80774,1.8084,10543616.0
2008-12-22 07:50:00,1.80876,1.80917,1.80871,1.80917,13782238.0
2008-12-22 07:51:00,1.80899,1.80913,1.80894,1.80908,7903632.0
2008-12-22 07:52:00,1.8089,1.8089,1.8084,1.8084,11554390.0
2008-12-22 07:53:00,1.80858,1.80864,1.80824,1.80864,6423462.0
2008-12-22 07:54:00,1.8088,1.80904,1.80859,1.8089,9724166.0
2008-12-22 07:55:00,1.80868,1.8089,1.80847,1.80849,8025587.0
2008-12-22 07:56:00,1.8087,1.80892,1.8087,1.80882,2650987.0
2008-12-22 07:57:00,1.80865,1.80865,1.80798,1.80837,13056632.0
2008-12-22 07:58:00,1.80852,1.8091,1.80852,1.8091,6880516.0
2008-12-22 07:59:00,1.80895,1.80895,1.80805,1.80805,6967026.0
2008-12-22 08:00:00,1.80769,1.80782,1.8072,1.80782,10044750.0
2008-12-22 08:01:00,1.80825,1.80828,1.80794,1.80799,11260701.0
2008-12-22 08:02:00,1.80799,1.80805,1.80791,1.80791,7231797.0
2008-12-22 08:03:00,1.80782,1.80797,1.80773,1.80797,9798986.0
2008-12-22 08:04:00,1.80801,1.80827,1.80776,1.808,11848193.0
2008-12-22 08:05:00,1.80786,1.80798,1.80765,1.80798,7642418.0
2008-12-22 08:06:00,1.80805,1.80825,1.80803,1.80821,9273844.0
2008-12-22 08:07:00,1.80816,1.80828,1.80811,1.80828,8664012.0
2008-12-22 08:08:00,1.80851,1.80877,1.80844,1.80856,5108404.0
2008-12-22 08:09:00,1.8081,1.8081,1.80721,1.80721,7713279.0
2008-12-22 08:10:00,1.80732,1.80732,1.80712,1.80713,14537543.0
2008-12-22 08:11:00,1.80722,1.80744,1.80722,1.80734,5126127.0
2008-12-22 08:12:00,1.80746,1.80778,1.8074,1.80778,17540483.0
2008-12-22 08:13:00,1.80781,1.80783,1.8076,1.8076,10507536.0
2008-12-22 08:14:00,1.80742,1.80742,1.80699,1.80699,6529718.0
2008-12-22 08:15:00,1.80682,1.80682,1.80647,1.80676,7858866.0
2008-12-22 08:16:00,1.80699,1.80814,1.80699,1.80814,4543563.0
2008-12-22 08:17:00,1.80817,1.80829,1.80778,1.80778,3752033.0
2008-12-22 08:18:00,1.80801,1.80883,1.80801,1.80851,5853874.0
2008-12-22 08:19:00,1.80851,1.80906,1.80851,1.80906,3238523.0
2008-12-22 08:20:00,1.80927,1.80976,1.80927,1.80976,7046874.0
2008-12-22 08:21:00,1.80983,1.8106,1.80983,1.81058,6958547.0
2008-12-22 08:22:00,1.81064,1.81081,1.81053,1.81081,6995861.0
2008-12-22 08:23:00,1.81093,1.81159,1.81093,1.81159,5721664.0
2008-12-22 08:24:00,1.81166,1.81171,1.81154,1.81171,3117958.0
2008-12-22 08:25:00,1.81182,1.81237,1.81182,1.81211,25410345.0
2008-12-22 08:26:00,1.81201,1.81201,1.81126,1.81126,12657401.0
2008-12-22 08:27:00,1.81122,1.81137,1.81088,1.81137,9518997.0
2008-12-22 08:28:00,1.81146,1.81186,1.81146,1.81186,4011099.0
2008-12-22 08:29:00,1.81192,1.81196,1.81184,1.81192,3825832.0
2008-12-22 08:30:00,1.81171,1.81171,1.81032,1.81039,9919348.0
2008-12-22 08:31:00,1.81043,1.81053,1.81032,1.81032,4244342.0
2008-12-22 08:32:00,1.81032,1.81039,1.81011,1.81011,2925240.0
2008-12-22 08:33:00,1.81032,1.81047,1.81031,1.81031,13273432.0
2008-12-22 08:34:00,1.81012,1.81012,1.80996,1.80996,4315846.0
2008-12-22 08:35:00,1.81011,1.81065,1.80997,1.81065,5765277.0
2008-12-22 08:36:00,1.8108,1.81094,1.81069,1.81069,8091230.0
2008-12-22 08:37:00,1.81064,1.81083,1.81053,1.81053,3234355.0
2008-12-22 08:38:00,1.81043,1.81049,1.81023,1.81049,10693328.0
2008-12-22 08:39:00,1.81042,1.81068,1.8104,1.81068,10161873.0
2008-12-22 08:40:00,1.8106,1.81075,1.81054,1.8107,4417140.0
2008-12-22 08:41:00,1.81064,1.81064,1.8093,1.8093,14304049.0
2008-12-22 08:42:00,1.80924,1.80941,1.80895,1.80895,3249849.0
2008-12-22 08:43:00,1.80905,1.81014,1.80905,1.81014,8167255.0
2008-12-22 08:44:00,1.81014,1.81014,1.80972,1.80972,3732425.0
2008-12-22 08:45:00,1.80958,1.80991,1.80953,1.80991,6363000.0
2008-12-22 08:46:00,1.81021,1.81021,1.80987,1.80999,7764355.0
2008-12-22 08:47:00,1.81012,1.81042,1.81009,1.81009,4208372.0
2008-12-22 08:48:00,1.80957,1.80957,1.80921,1.80921,3720017.0
2008-12-22 08:49:00,1.80917,1.80917,1.8089,1.80902,8662547.0
2008-12-22 08:50:00,1.80902,1.80909,1.80874,1.809,6867712.0
2008-12-22 08:51:00,1.80941,1.80999,1.80931,1.80976,12160673.0
2008-12-22 08:52:00,1.80988,1.8106,1.80987,1.8106,2710528.0
2008-12-22 08:53:00,1.81062,1.81074,1.81038,1.81038,5382227.0
2008-12-22 08:54:00,1.81032,1.81071,1.81032,1.81071,7492691.0
2008-12-22 08:55:00,1.81067,1.81067,1.81055,1.81055,3713996.0
2008-12-22 08:56:00,1.81055,1.81058,1.81055,1.81058,912134.0
2008-12-22 08:57:00,1.81054,1.81054,1.80914,1.80914,3773055.0
2008-12-22 08:58:00,1.80895,1.80895,1.80791,1.80809,3692123.0
2008-12-22 08:59:00,1.80828,1.80866,1.80828,1.80866,4965253.0
2008-12-22 09:00:00,1.80882,1.8098,1.80882,1.8098,8095954.0
2008-12-22 09:01:00,1.80976,1.80976,1.80882,1.80883,8233257.0
2008-12-22 09:02:00,1.80885,1.80911,1.80874,1.80874,6890161.0
2008-12-22 09:03:00,1.80853,1.80853,1.80833,1.80837,9139300.0
2008-12-22 09:04:00,1.80822,1.80822,1.80802,1.80808,4906767.0
2008-12-22 09:05:00,1.80809,1.80889,1.80809,1.80889,6024347.0
2008-12-22 09:06:00,1.8091,1.80932,1.8091,1.80914,6453889.0
2008-12-22 09:07:00,1.80912,1.80918,1.80907,1.80918,10901775.0
2008-12-22 09:08:00,1.80923,1.80937,1.8092,1.80936,10857275.0
2008-12-22 09:09:00,1.80956,1.80988,1.80956,1.80988,6451993.0
2008-12-22 09:10:00,1.80978,1.80978,1.80899,1.80899,14162223.0
2008-12-22 09:11:00,1.80888,1.80888,1.80774,1.80774,6502424.0
2008-12-22 09:12:00,1.80753,1.80753,1.80633,1.8064,11378442.0
2008-12-22 09:13:00,1.80642,1.80642,1.80608,1.80608,9635585.0
2008-12-22 09:14:00,1.80614,1.80644,1.80614,1.80644,6370226.0
2008-12-22 09:15:00,1.80658,1.80685,1.80636,1.80636,5789285.0
2008-12-22 09:16:00,1.80682,1.80705,1.80682,1.80705,6080252.0
2008-12-22 09:17:00,1.807,1.807,1.80652,1.80686,11464455.0
2008-12-22 09:18:00,1.80668,1.80668,1.80592,1.80592,5175197.0
2008-12-22 09:19:00,1.80589,1.80589,1.8055,1.8055,5134888.0
2008-12-22 09:20:00,1.8056,1.80581,1.8054,1.8054,12127166.0
2008-12-22 09:21:00,1.80585,1.80615,1.80585,1.80605,6234020.0
2008-12-22 09:22:00,1.80583,1.80593,1.80549,1.80593,6337766.0
2008-12-22 09:23:00,1.8059,1.8059,1.80546,1.80561,5277201.0
2008-12-22 09:24:00,1.80562,1.80595,1.80562,1.80595,6532745.0
2008-12-22 09:25:00,1.80567,1.80581,1.80567,1.8057,3792504.0
2008-12-22 09:26:00,1.80574,1.80577,1.80561,1.80569,9531785.0
2008-12-22 09:27:00,1.80572,1.8059,1.8056,1.8059,6679302.0
2008-12-22 09:28:00,1.8059,1.80685,1.8059,1.80685,12494044.0
2008-12-22 09:29:00,1.8071,1.80776,1.80698,1.80698,6212374.0
2008-12-22 09:30:00,1.80667,1.80667,1.80612,1.80612,8776698.0
2008-12-22 09:31:00,1.80585,1.80585,1.80516,1.80543,5284950.0
2008-12-22 09:32:00,1.8057,1.8057,1.80486,1.80486,6039440.0
2008-12-22 09:33:00,1.80487,1.80487,1.80382,1.80382,4607000.0
2008-12-22 09:34:00,1.80422,1.80445,1.80422,1.80445,3802297.0
2008-12-22 09:35:00,1.80452,1.80468,1.80452,1.80468,2438255.0
2008-12-22 09:36:00,1.80488,1.80536,1.80488,1.80536,4710783.0
2008-12-22 09:37:00,1.80548,1.80632,1.80548,1.80596,9496343.0
2008-12-22 09:38:00,1.80586,1.80586,1.80548,1.80548,3975785.0
2008-12-22 09:39:00,1.8053,1.8053,1.8048,1.8048,4709694.0
2008-12-22 09:40:00,1.80456,1.80456,1.80372,1.80372,1806192.0
2008-12-22 09:41:00,1.80358,1.80424,1.80343,1.80343,3433391.0
2008-12-22 09:42:00,1.80356,1.80452,1.80356,1.80452,3810265.0
2008-12-22 09:43:00,1.80463,1.80568,1.80463,1.80568,15547134.0
2008-12-22 09:44:00,1.80603,1.80677,1.80603,1.80677,11089828.0
2008-12-22 09:45:00,1.80674,1.80675,1.80652,1.80658,7681311.0
2008-12-22 09:46:00,1.8067,1.80695,1.80658,1.80695,3569916.0
2008-12-22 09:47:00,1.8072,1.80789,1.8072,1.80789,2544219.0
2008-12-22 09:48:00,1.80814,1.80889,1.80814,1.80886,9586185.0
2008-12-22 09:49:00,1.80902,1.80964,1.80902,1.80902,9982208.0
2008-12-22 09:50:00,1.80887,1.80887,1.80848,1.80856,3437204.0
2008-12-22 09:51:00,1.80851,1.80859,1.80811,1.80811,10810154.0
2008-12-22 09:52:00,1.8078,1.80791,1.80774,1.80791,5254565.0
2008-12-22 09:53:00,1.80816,1.80882,1.80816,1.80882,7607070.0
2008-12-22 09:54:00,1.80895,1.80901,1.80857,1.80883,6926130.0
2008-12-22 09:55:00,1.80879,1.80879,1.80843,1.80843,6998168.0
2008-12-22 09:56:00,1.8081,1.8081,1.80687,1.80687,3828190.0
2008-12-22 09:57:00,1.80652,1.80656,1.80625,1.80625,5898588.0
2008-12-22 09:58:00,1.80627,1.80641,1.80627,1.80629,2418455.0
2008-12-22 09:59:00,1.80616,1.80616,1.80479,1.80479,3639560.0
2008-12-22 10:00:00,1.80474,1.80562,1.80474,1.80562,5022138.0
2008-12-22 10:01:00,1.80581,1.80701,1.80581,1.80701,14690602.0
2008-12-22 10:02:00,1.80747,1.80803,1.80747,1.80759,4839906.0
2008-12-22 10:03:00,1.80763,1.80793,1.80729,1.80729,10390857.0
2008-12-22 10:04:00,1.80735,1.80768,1.80735,1.80735,4374489.0
2008-12-22 10:05:00,1.80714,1.80714,1.80654,1.80654,6948625.0
2008-12-22 10:06:00,1.80645,1.80656,1.806,1.8065,5641831.0
2008-12-22 10:07:00,1.80657,1.80672,1.80657,1.80659,5750505.0
2008-12-22 10:08:00,1.80643,1.80643,1.80612,1.8062,3506617.0
2008-12-22 10:09:00,1.80615,1.8062,1.80605,1.8062,7822889.0
2008-12-22 10:10:00,1.80614,1.80651,1.80611,1.80651,5420071.0
2008-12-22 10:11:00,1.80676,1.80774,1.80676,1.80746,6753953.0
2008-12-22 10:12:00,1.80778,1.80783,1.80758,1.80758,5889464.0
2008-12-22 10:13:00,1.80763,1.80769,1.80748,1.80748,4258665.0
2008-12-22 10:14:00,1.80731,1.80748,1.80718,1.80718,10479910.0
2008-12-22 10:15:00,1.80712,1.80801,1.80706,1.80801,22564788.0
2008-12-22 10:16:00,1.80763,1.80763,1.8071,1.80722,4718117.0
2008-12-22 10:17:00,1.8071,1.80827,1.8071,1.80827,9281960.0
2008-12-22 10:18:00,1.80843,1.80848,1.80835,1.80836,14958530.0
2008-12-22 10:19:00,1.80856,1.80905,1.80856,1.80905,6123479.0
2008-12-22 10:20:00,1.8091,1.80923,1.80894,1.80894,8712516.0
2008-12-22 10:21:00,1.80917,1.80949,1.80917,1.80944,7514701.0
2008-12-22 10:22:00,1.80957,1.80986,1.80946,1.80946,5633219.0
2008-12-22 10:23:00,1.80955,1.80977,1.80954,1.80977,5811515.0
2008-12-22 10:24:00,1.80973,1.80987,1.80973,1.80983,4626951.0
2008-12-22 10:25:00,1.80975,1.80975,1.80938,1.80946,9557242.0
2008-12-22 10:26:00,1.80948,1.80958,1.80928,1.80958,6653205.0
2008-12-22 10:27:00,1.80973,1.81,1.80966,1.81,8746623.0
2008-12-22 10:28:00,1.80997,1.80997,1.80985,1.80995,7175451.0
2008-12-22 10:29:00,1.81013,1.81035,1.80971,1.81035,13970288.0
2008-12-22 10:30:00,1.81029,1.81039,1.81019,1.8102,4131673.0
2008-12-22 10:31:00,1.81,1.81045,1.81,1.81045,10923213.0
2008-12-22 10:32:00,1.81046,1.81046,1.8103,1.8103,4531450.0
2008-12-22 10:33:00,1.81035,1.81059,1.81033,1.81059,10030003.0
2008-12-22 10:34:00,1.81072,1.81153,1.81072,1.81153,4519787.0
2008-12-22 10:35:00,1.81196,1.8126,1.81196,1.81256,8142055.0
2008-12-22 10:36:00,1.81239,1.81258,1.81225,1.81258,6030406.0
2008-12-22 10:37:00,1.8125,1.8125,1.81241,1.81243,3524051.0
2008-12-22 10:38:00,1.81242,1.81242,1.81219,1.81219,5785158.0
2008-12-22 10:39:00,1.81177,1.8118,1.81154,1.81154,4716993.0
2008-12-22 10:40:00,1.81136,1.81136,1.81072,1.81072,13524018.0
2008-12-22 10:41:00,1.81094,1.81189,1.81094,1.81189,3004559.0
2008-12-22 10:42:00,1.81177,1.81177,1.81078,1.81078,8320856.0
2008-12-22 10:43:00,1.81071,1.81071,1.81013,1.81013,7397220.0
2008-12-22 10:44:00,1.81008,1.81011,1.80962,1.80962,10347772.0
2008-12-22 10:45:00,1.80955,1.80955,1.8091,1.8091,7836851.0
2008-12-22 10:46:00,1.80903,1.80903,1.80826,1.80841,7402961.0
2008-12-22 10:47:00,1.80853,1.80853,1.80812,1.80812,4812221.0
2008-12-22 10:48:00,1.808,1.808,1.8071,1.80745,11749390.0
2008-12-22 10:49:00,1.80751,1.8076,1.80726,1.80726,5314103.0
2008-12-22 10:50:00,1.80726,1.80726,1.80636,1.80636,5344606.0
2008-12-22 10:51:00,1.80615,1.80675,1.80615,1.80675,4738787.0
2008-12-22 10:52:00,1.80672,1.80672,1.80575,1.80575,4991440.0
2008-12-22 10:53:00,1.80553,1.80553,1.80514,1.80514,6381926.0
2008-12-22 10:54:00,1.80502,1.8055,1.80502,1.8055,7341504.0
2008-12-22 10:55:00,1.80559,1.80559,1.80524,1.80539,5907624.0
2008-12-22 10:56:00,1.80545,1.80563,1.80479,1.80479,8285284.0
2008-12-22 10:57:00,1.80449,1.80449,1.80418,1.80418,6531688.0
2008-12-22 10:58:00,1.80413,1.80413,1.8034,1.80393,1154191.0
2008-12-22 10:59:00,1.80389,1.80544,1.80389,1.80544,7282432.0
2008-12-22 11:00:00,1.80575,1.80595,1.80575,1.80595,659459.0
2008-12-22 11:01:00,1.806,1.8061,1.80461,1.80582,4371892.0
2008-12-22 11:02:00,1.80575,1.80575,1.80546,1.80546,9301164.0
2008-12-22 11:03:00,1.80528,1.80531,1.80419,1.80419,6240939.0
2008-12-22 11:04:00,1.80404,1.80404,1.80318,1.80318,10784277.0
2008-12-22 11:05:00,1.8031,1.80313,1.80299,1.80305,9808624.0
2008-12-22 11:06:00,1.80274,1.80277,1.8023,1.8023,5080232.0
2008-12-22 11:07:00,1.8021,1.8021,1.80127,1.80127,2272602.0
2008-12-22 11:08:00,1.80113,1.80113,1.8006,1.8006,11170430.0
2008-12-22 11:09:00,1.80087,1.80126,1.80064,1.80126,2182213.0
2008-12-22 11:10:00,1.80157,1.80157,1.80123,1.80123,4229869.0
2008-12-22 11:11:00,1.80087,1.80087,1.80057,1.80057,6985512.0
2008-12-22 11:12:00,1.8005,1.8005,1.79986,1.79992,4757152.0
2008-12-22 11:13:00,1.80036,1.80078,1.80036,1.80078,1714883.0
2008-12-22 11:14:00,1.80099,1.80154,1.80099,1.80135,3442914.0
2008-12-22 11:15:00,1.80125,1.80129,1.80116,1.80128,7508636.0
2008-12-22 11:16:00,1.80143,1.80143,1.80103,1.8013,3880713.0
2008-12-22 11:17:00,1.80151,1.80183,1.80134,1.80183,10748268.0
2008-12-22 11:18:00,1.80179,1.80179,1.80161,1.80164,3358027.0
2008-12-22 11:19:00,1.80159,1.80248,1.80155,1.80248,4540748.0
2008-12-22 11:20:00,1.80253,1.80253,1.8016,1.8016,9421050.0
2008-12-22 11:21:00,1.80152,1.80166,1.8014,1.80164,10074873.0
2008-12-22 11:22:00,1.80166,1.80166,1.80148,1.80148,2485599.0
2008-12-22 11:23:00,1.80154,1.8018,1.80154,1.8018,5753075.0
2008-12-22 11:24:00,1.80181,1.80212,1.80181,1.80212,9847574.0
2008-12-22 11:25:00,1.80211,1.80241,1.80211,1.80241,2049350.0
2008-12-22 11:26:00,1.80247,1.80254,1.80204,1.80205,2135344.0
2008-12-22 11:27:00,1.80212,1.80219,1.8021,1.80216,10350340.0
2008-12-22 11:28:00,1.80199,1.80226,1.80195,1.80195,9207611.0
2008-12-22 11:29:00,1.80188,1.80188,1.80172,1.80182,5589782.0
2008-12-22 11:30:00,1.80185,1.80194,1.8016,1.8016,3267954.0
2008-12-22 11:31:00,1.80156,1.80159,1.80132,1.80132,10750322.0
2008-12-22 11:32:00,1.80132,1.80214,1.80132,1.80214,4542778.0
2008-12-22 11:33:00,1.80234,1.80254,1.80207,1.80207,7079451.0
2008-12-22 11:34:00,1.80213,1.80243,1.80213,1.80225,8544041.0
2008-12-22 11:35:00,1.80224,1.80224,1.80203,1.80206,7694818.0
2008-12-22 11:36:00,1.80207,1.80236,1.80207,1.80236,3229268.0
2008-12-22 11:37:00,1.80269,1.80305,1.80259,1.80259,5397288.0
2008-12-22 11:38:00,1.80244,1.80285,1.80206,1.80206,4156417.0
2008-12-22 11:39:00,1.80188,1.80194,1.80153,1.80153,4709348.0
2008-12-22 11:40:00,1.80147,1.8017,1.80124,1.8017,12411566.0
2008-12-22 11:41:00,1.80181,1.8024,1.80181,1.8024,9020769.0
2008-12-22 11:42:00,1.80248,1.80292,1.80232,1.80292,9952375.0
2008-12-22 11:43:00,1.8031,1.80337,1.8031,1.80315,3587641.0
2008-12-22 11:44:00,1.80313,1.80329,1.80299,1.80299,7150191.0
2008-12-22 11:45:00,1.80279,1.80279,1.80268,1.80268,3760698.0
2008-12-22 11:46:00,1.80264,1.80264,1.80241,1.80253,4164055.0
2008-12-22 11:47:00,1.80238,1.80238,1.80205,1.80205,8061758.0
2008-12-22 11:48:00,1.80193,1.80198,1.80185,1.80185,5905959.0
2008-12-22 11:49:00,1.80176,1.80197,1.80175,1.80197,7717855.0
2008-12-22 11:50:00,1.8021,1.80274,1.80206,1.80274,7854270.0
2008-12-22 11:51:00,1.80316,1.80422,1.80316,1.80422,6632681.0
2008-12-22 11:52:00,1.80432,1.80455,1.80379,1.80446,25910708.0
2008-12-22 11:53:00,1.80457,1.80508,1.80457,1.805,10813174.0
2008-12-22 11:54:00,1.80514,1.80614,1.80514,1.80614,9813729.0
2008-12-22 11:55:00,1.80618,1.80641,1.80618,1.80641,4394435.0
2008-12-22 11:56:00,1.8065,1.8065,1.80612,1.80628,2848202.0
2008-12-22 11:57:00,1.80599,1.80599,1.80548,1.80561,4996314.0
2008-12-22 11:58:00,1.80569,1.80598,1.80569,1.80598,2836651.0
2008-12-22 11:59:00,1.8061,1.80615,1.80469,1.80469,7987704.0
2008-12-22 12:00:00,1.80472,1.80474,1.80449,1.80458,7225635.0
2008-12-22 12:01:00,1.80453,1.80453,1.80341,1.80341,13816728.0
2008-12-22 12:02:00,1.80312,1.80312,1.80291,1.80291,17655431.0
2008-12-22 12:03:00,1.80248,1.80292,1.80248,1.8027,5794315.0
2008-12-22 12:04:00,1.80287,1.80325,1.80287,1.80325,4164812.0
2008-12-22 12:05:00,1.80326,1.80343,1.80326,1.80343,3731097.0
2008-12-22 12:06:00,1.80334,1.80341,1.80303,1.80341,2780583.0
2008-12-22 12:07:00,1.80358,1.80358,1.80292,1.80292,6003871.0
2008-12-22 12:08:00,1.80272,1.80275,1.80251,1.80257,2966519.0
2008-12-22 12:09:00,1.8025,1.8025,1.80221,1.80221,2405182.0
2008-12-22 12:10:00,1.80212,1.80212,1.80184,1.80184,3041653.0
2008-12-22 12:11:00,1.80177,1.80177,1.8015,1.8015,4876930.0
2008-12-22 12:12:00,1.80137,1.80137,1.80064,1.80068,6274445.0
2008-12-22 12:13:00,1.80051,1.80051,1.80025,1.80025,7423026.0
2008-12-22 12:14:00,1.80012,1.80012,1.79941,1.79941,2744488.0
2008-12-22 12:15:00,1.79937,1.79937,1.79872,1.79872,19290064.0
2008-12-22 12:16:00,1.79852,1.79854,1.79819,1.79823,4203282.0
2008-12-22 12:17:00,1.79813,1.79813,1.79709,1.79728,9566983.0
2008-12-22 12:18:00,1.79715,1.79715,1.79688,1.79688,6229903.0
2008-12-22 12:19:00,1.79676,1.79676,1.79618,1.79618,5473102.0
2008-12-22 12:20:00,1.79603,1.79603,1.79463,1.79463,4872280.0
2008-12-22 12:21:00,1.79438,1.79538,1.79435,1.7952,6399048.0
2008-12-22 12:22:00,1.7954,1.79589,1.79529,1.79585,6132227.0
2008-12-22 12:23:00,1.79603,1.79666,1.79568,1.79568,16310196.0
2008-12-22 12:24:00,1.79518,1.79518,1.79486,1.79499,3856453.0
2008-12-22 12:25:00,1.7953,1.79604,1.7953,1.79604,7785375.0
2008-12-22 12:26:00,1.79638,1.79695,1.79638,1.79686,6656109.0
2008-12-22 12:27:00,1.79696,1.79787,1.79696,1.79787,6008211.0
2008-12-22 12:28:00,1.79808,1.79808,1.79761,1.79797,11182041.0
2008-12-22 12:29:00,1.79814,1.79814,1.79741,1.79741,4521310.0
2008-12-22 12:30:00,1.7971,1.7971,1.7962,1.79691,9082683.0
2008-12-22 12:31:00,1.79683,1.797,1.79635,1.79635,7304565.0
2008-12-22 12:32:00,1.79655,1.7973,1.79655,1.7973,5759333.0
2008-12-22 12:33:00,1.79737,1.79743,1.79719,1.79719,8972495.0
2008-12-22 12:34:00,1.79686,1.79695,1.79684,1.79687,8354609.0
2008-12-22 12:35:00,1.79673,1.79673,1.79576,1.79576,11883112.0
2008-12-22 12:36:00,1.79574,1.79574,1.79547,1.79547,26811773.0
2008-12-22 12:37:00,1.79523,1.79523,1.79343,1.79343,11427456.0
2008-12-22 12:38:00,1.793,1.793,1.79238,1.79265,10862926.0
2008-12-22 12:39:00,1.7927,1.7927,1.79214,1.79214,4560465.0
2008-12-22 12:40:00,1.79201,1.79201,1.79052,1.79061,10172184.0
2008-12-22 12:41:00,1.79053,1.79053,1.78955,1.78955,7670573.0
2008-12-22 12:42:00,1.78935,1.7903,1.78932,1.79015,7050757.0
2008-12-22 12:43:00,1.78996,1.78997,1.78947,1.78947,278288440.0
2008-12-22 12:44:00,1.78962,1.79016,1.78938,1.79016,5406794.0
2008-12-22 12:45:00,1.79048,1.79048,1.79026,1.79027,6533795.0
2008-12-22 12:46:00,1.79007,1.79007,1.7887,1.7887,6167349.0
2008-12-22 12:47:00,1.78841,1.78841,1.78678,1.78681,6338119.0
2008-12-22 12:48:00,1.78721,1.78722,1.78652,1.78652,7326349.0
2008-12-22 12:49:00,1.78628,1.78628,1.78487,1.78487,9497819.0
2008-12-22 12:50:00,1.78471,1.78471,1.78327,1.78327,5770135.0
2008-12-22 12:51:00,1.78317,1.78317,1.7825,1.7825,8311603.0
2008-12-22 12:52:00,1.78103,1.7831,1.78103,1.7831,6345831.0
2008-12-22 12:53:00,1.78321,1.78321,1.78296,1.78308,6019096.0
2008-12-22 12:54:00,1.78317,1.78339,1.78313,1.78313,5212455.0
2008-12-22 12:55:00,1.78278,1.78278,1.78209,1.78209,4753671.0
2008-12-22 12:56:00,1.78194,1.782,1.78156,1.78156,6020535.0
2008-12-22 12:57:00,1.78141,1.78167,1.78136,1.7816,3338700.0
2008-12-22 12:58:00,1.78158,1.78158,1.78008,1.78008,2799384.0
2008-12-22 12:59:00,1.7803,1.78067,1.78027,1.78067,8028238.0
2008-12-22 13:00:00,1.78087,1.78113,1.78031,1.78031,1508475.0
2008-12-22 13:01:00,1.7801,1.78168,1.7801,1.78168,12160999.0
2008-12-22 13:02:00,1.78213,1.78269,1.78213,1.78269,9559997.0
2008-12-22 13:03:00,1.78266,1.78277,1.78266,1.78277,10053061.0
2008-12-22 13:04:00,1.78285,1.78285,1.78267,1.78273,5386501.0
2008-12-22 13:05:00,1.78275,1.78454,1.78275,1.78454,3764000.0
2008-12-22 13:06:00,1.78476,1.78533,1.78469,1.78533,4247295.0
2008-12-22 13:07:00,1.78539,1.78588,1.78539,1.78588,6052358.0
2008-12-22 13:08:00,1.78608,1.78644,1.78608,1.78644,1705615.0
2008-12-22 13:09:00,1.7866,1.7866,1.78638,1.78638,11628190.0
2008-12-22 13:10:00,1.78622,1.78622,1.78508,1.78508,5497499.0
2008-12-22 13:11:00,1.78454,1.7846,1.78409,1.78446,9214015.0
2008-12-22 13:12:00,1.78473,1.78494,1.78451,1.78451,5107400.0
2008-12-22 13:13:00,1.78468,1.78503,1.78464,1.78464,2898722.0
2008-12-22 13:14:00,1.7849,1.78536,1.7849,1.78523,11438766.0
2008-12-22 13:15:00,1.7854,1.78559,1.78538,1.78538,5038156.0
2008-12-22 13:16:00,1.78518,1.78518,1.78471,1.78471,5672665.0
2008-12-22 13:17:00,1.78481,1.78572,1.7846,1.78572,11156754.0
2008-12-22 13:18:00,1.78608,1.78686,1.78608,1.78674,6729791.0
2008-12-22 13:19:00,1.78673,1.78682,1.78636,1.78636,16761059.0
2008-12-22 13:20:00,1.78615,1.78615,1.78594,1.78599,4112421.0
2008-12-22 13:21:00,1.78613,1.78618,1.78601,1.78614,14570765.0
2008-12-22 13:22:00,1.78604,1.78604,1.78539,1.78539,9085911.0
2008-12-22 13:23:00,1.78505,1.78519,1.78486,1.78519,2520653.0
2008-12-22 13:24:00,1.78528,1.78528,1.7851,1.78526,3794778.0
2008-12-22 13:25:00,1.78543,1.78567,1.78531,1.78565,8771943.0
2008-12-22 13:26:00,1.78595,1.78661,1.78595,1.78622,11441530.0
2008-12-22 13:27:00,1.78627,1.78666,1.78627,1.78666,13881581.0
2008-12-22 13:28:00,1.78676,1.78698,1.78676,1.78696,10518893.0
2008-12-22 13:29:00,1.78707,1.78785,1.78707,1.78785,2654523.0
2008-12-22 13:30:00,1.78791,1.78821,1.78776,1.78776,6692932.0
2008-12-22 13:31:00,1.78744,1.78744,1.78696,1.78714,10010022.0
2008-12-22 13:32:00,1.78726,1.78726,1.78613,1.78613,3542959.0
2008-12-22 13:33:00,1.78632,1.78669,1.78629,1.78662,5029367.0
2008-12-22 13:34:00,1.78661,1.78681,1.78644,1.78679,6078155.0
2008-12-22 13:35:00,1.78637,1.78637,1.78566,1.78566,5501261.0
2008-12-22 13:36:00,1.78554,1.7856,1.78538,1.78538,9518048.0
2008-12-22 13:37:00,1.78537,1.78547,1.78525,1.78547,10887862.0
2008-12-22 13:38:00,1.78565,1.78604,1.78565,1.78604,1712709.0
2008-12-22 13:39:00,1.78614,1.78654,1.78614,1.78654,5557248.0
2008-12-22 13:40:00,1.78653,1.7869,1.78653,1.7869,10406775.0
2008-12-22 13:41:00,1.7869,1.7874,1.7869,1.7874,5111980.0
2008-12-22 13:42:00,1.7875,1.78774,1.7875,1.78774,2479060.0
2008-12-22 13:43:00,1.78781,1.78813,1.7878,1.78813,9799302.0
2008-12-22 13:44:00,1.78822,1.78862,1.78822,1.78862,5248014.0
2008-12-22 13:45:00,1.78872,1.78913,1.78872,1.78913,7721006.0
2008-12-22 13:46:00,1.78908,1.78927,1.78908,1.78927,2773144.0
2008-12-22 13:47:00,1.78929,1.7898,1.78929,1.7898,4886172.0
2008-12-22 13:48:00,1.78949,1.78949,1.78873,1.78908,11997148.0
2008-12-22 13:49:00,1.78909,1.78952,1.78909,1.78949,2673233.0
2008-12-22 13:50:00,1.78956,1.7897,1.78949,1.7897,13398272.0
2008-12-22 13:51:00,1.78964,1.79058,1.78964,1.79058,5938457.0
2008-12-22 13:52:00,1.79109,1.79173,1.79109,1.79113,11265084.0
2008-12-22 13:53:00,1.79096,1.79096,1.7898,1.7898,4507609.0
2008-12-22 13:54:00,1.79012,1.79103,1.79012,1.79103,3877822.0
2008-12-22 13:55:00,1.79107,1.79206,1.79107,1.79206,1487908.0
2008-12-22 13:56:00,1.7918,1.7918,1.7912,1.7916,10429499.0
2008-12-22 13:57:00,1.79167,1.79174,1.79167,1.79174,9131167.0
2008-12-22 13:58:00,1.79203,1.79233,1.79198,1.79198,3523239.0
2008-12-22 13:59:00,1.7922,1.79306,1.7922,1.79268,26334048.0
2008-12-22 14:00:00,1.79253,1.79336,1.79253,1.79332,5236126.0
2008-12-22 14:01:00,1.79308,1.79308,1.7925,1.79253,4408842.0
2008-12-22 14:02:00,1.79254,1.79349,1.79227,1.79349,5757008.0
2008-12-22 14:03:00,1.79378,1.79378,1.79303,1.79348,6923170.0
2008-12-22 14:04:00,1.79381,1.79441,1.79381,1.79403,11129722.0
2008-12-22 14:05:00,1.79386,1.79469,1.79386,1.79469,7747518.0
2008-12-22 14:06:00,1.79476,1.79576,1.79476,1.79576,5582686.0
2008-12-22 14:07:00,1.79582,1.79582,1.7949,1.7949,5610575.0
2008-12-22 14:08:00,1.79451,1.79451,1.79409,1.79409,4992502.0
2008-12-22 14:09:00,1.794,1.79429,1.794,1.79429,3190740.0
2008-12-22 14:10:00,1.79441,1.79472,1.79441,1.79472,6090677.0
2008-12-22 14:11:00,1.79461,1.79509,1.79461,1.79509,6546337.0
2008-12-22 14:12:00,1.79548,1.79658,1.79548,1.79619,7613113.0
2008-12-22 14:13:00,1.79636,1.79739,1.79601,1.79739,7154992.0
2008-12-22 14:14:00,1.79767,1.79816,1.79767,1.79816,5995081.0
2008-12-22 14:15:00,1.79811,1.79811,1.79774,1.79774,6171512.0
2008-12-22 14:16:00,1.79787,1.79845,1.79787,1.79833,8919884.0
2008-12-22 14:17:00,1.7983,1.7983,1.79758,1.79758,7278374.0
2008-12-22 14:18:00,1.79772,1.79841,1.79771,1.79841,4731458.0
2008-12-22 14:19:00,1.7986,1.7986,1.79786,1.79786,2346143.0
2008-12-22 14:20:00,1.7979,1.79819,1.7979,1.79805,14573729.0
2008-12-22 14:21:00,1.79771,1.79771,1.79686,1.79686,6310329.0
2008-12-22 14:22:00,1.7966,1.7966,1.79473,1.79473,15011259.0
2008-12-22 14:23:00,1.79463,1.79463,1.79414,1.79426,7678303.0
2008-12-22 14:24:00,1.79426,1.79426,1.79339,1.79339,10748617.0
2008-12-22 14:25:00,1.79348,1.79348,1.79313,1.79313,4279077.0
2008-12-22 14:26:00,1.79299,1.79299,1.79247,1.79247,6245903.0
2008-12-22 14:27:00,1.79243,1.79243,1.7921,1.7921,3991387.0
2008-12-22 14:28:00,1.79203,1.79203,1.79182,1.79182,5390688.0
2008-12-22 14:29:00,1.79161,1.79218,1.79161,1.79218,1786347.0
2008-12-22 14:30:00,1.7924,1.79347,1.7924,1.79347,7918069.0
2008-12-22 14:31:00,1.79384,1.79422,1.79372,1.79422,9918189.0
2008-12-22 14:32:00,1.79405,1.79426,1.79397,1.79426,5736768.0
2008-12-22 14:33:00,1.79409,1.79409,1.79325,1.79367,6673175.0
2008-12-22 14:34:00,1.79355,1.79355,1.79292,1.79292,3266532.0
2008-12-22 14:35:00,1.79278,1.79278,1.79101,1.79209,2413910.0
2008-12-22 14:36:00,1.79195,1.79195,1.79054,1.79054,15840737.0
2008-12-22 14:37:00,1.79038,1.79038,1.78912,1.78912,8711106.0
2008-12-22 14:38:00,1.78907,1.78907,1.78811,1.78811,4838603.0
2008-12-22 14:39:00,1.78797,1.78797,1.78703,1.78703,12410540.0
2008-12-22 14:40:00,1.78683,1.78683,1.78583,1.78583,8664112.0
2008-12-22 14:41:00,1.78558,1.78558,1.78507,1.78507,4203383.0
2008-12-22 14:42:00,1.78493,1.78493,1.78396,1.78396,7129653.0
2008-12-22 14:43:00,1.78373,1.78373,1.78299,1.78299,2188540.0
2008-12-22 14:44:00,1.7828,1.7828,1.78182,1.78182,10300964.0
2008-12-22 14:45:00,1.78155,1.78161,1.78066,1.78066,9290907.0
2008-12-22 14:46:00,1.78041,1.78041,1.77886,1.77915,6692347.0
2008-12-22 14:47:00,1.77875,1.77875,1.77809,1.77809,8789473.0
2008-12-22 14:48:00,1.77779,1.77818,1.77766,1.77818,7220541.0
2008-12-22 14:49:00,1.77829,1.77837,1.77799,1.77799,8193418.0
2008-12-22 14:50:00,1.778,1.77825,1.77768,1.77825,8690819.0
2008-12-22 14:51:00,1.77871,1.77944,1.77871,1.77944,12591832.0
2008-12-22 14:52:00,1.77956,1.78004,1.77948,1.78004,8677490.0
2008-12-22 14:53:00,1.78009,1.7806,1.78009,1.7806,9779713.0
2008-12-22 14:54:00,1.78099,1.78099,1.77989,1.77989,6451388.0
2008-12-22 14:55:00,1.78001,1.78014,1.77999,1.77999,2948739.0
2008-12-22 14:56:00,1.78011,1.78023,1.78001,1.78022,11020169.0
2008-12-22 14:57:00,1.7804,1.78064,1.77962,1.77962,2897243.0
2008-12-22 14:58:00,1.78005,1.78017,1.77992,1.77994,5743087.0
2008-12-22 14:59:00,1.7801,1.7801,1.77924,1.77924,2595344.0
2008-12-22 15:00:00,1.77912,1.77912,1.77866,1.77866,7096948.0
2008-12-22 15:01:00,1.77856,1.77856,1.77817,1.77817,10317229.0
2008-12-22 15:02:00,1.77807,1.77807,1.77763,1.77763,2995038.0
2008-12-22 15:03:00,1.77784,1.77919,1.77784,1.77919,6564486.0
2008-12-22 15:04:00,1.77937,1.77953,1.77926,1.77926,7841452.0
2008-12-22 15:05:00,1.77905,1.77905,1.77886,1.77889,5324962.0
2008-12-22 15:06:00,1.77899,1.7791,1.77887,1.7791,6048215.0
2008-12-22 15:07:00,1.77931,1.77971,1.77931,1.77966,3193586.0
2008-12-22 15:08:00,1.77979,1.78092,1.77979,1.7807,6011962.0
2008-12-22 15:09:00,1.78028,1.78028,1.7789,1.77892,16613093.0
2008-12-22 15:10:00,1.77892,1.77892,1.77862,1.77862,6590670.0
2008-12-22 15:11:00,1.77849,1.77849,1.77774,1.77774,9009333.0
2008-12-22 15:12:00,1.77773,1.77773,1.7763,1.7763,4006123.0
2008-12-22 15:13:00,1.77596,1.77599,1.77562,1.77599,3010485.0
2008-12-22 15:14:00,1.77596,1.77606,1.77581,1.77601,19532650.0
2008-12-22 15:15:00,1.77579,1.7763,1.77572,1.7763,4415645.0
2008-12-22 15:16:00,1.77646,1.77735,1.77646,1.77735,8555592.0
2008-12-22 15:17:00,1.77763,1.77765,1.77743,1.77744,2640570.0
2008-12-22 15:18:00,1.77739,1.77774,1.77729,1.77774,4504273.0
2008-12-22 15:19:00,1.77787,1.7779,1.77776,1.77778,4623626.0
2008-12-22 15:20:00,1.77785,1.77785,1.77763,1.77767,8118366.0
2008-12-22 15:21:00,1.77763,1.77763,1.77731,1.77763,7519705.0
2008-12-22 15:22:00,1.77778,1.77837,1.77778,1.77837,4341199.0
2008-12-22 15:23:00,1.77849,1.77891,1.77849,1.77891,6779842.0
2008-12-22 15:24:00,1.77908,1.77956,1.77908,1.77956,3184051.0
2008-12-22 15:25:00,1.77983,1.78127,1.77983,1.78127,5354116.0
2008-12-22 15:26:00,1.78137,1.78205,1.78137,1.78205,3994471.0
2008-12-22 15:27:00,1.78244,1.78364,1.78244,1.78364,5253771.0
2008-12-22 15:28:00,1.78378,1.78389,1.78375,1.78381,15546745.0
2008-12-22 15:29:00,1.78407,1.78436,1.78387,1.78387,10631705.0
2008-12-22 15:30:00,1.78379,1.78381,1.78303,1.78303,10395551.0
2008-12-22 15:31:00,1.78258,1.78258,1.78074,1.78074,11627450.0
2008-12-22 15:32:00,1.78064,1.78064,1.78033,1.78039,7053783.0
2008-12-22 15:33:00,1.78049,1.78098,1.78049,1.78076,6505762.0
2008-12-22 15:34:00,1.78082,1.78189,1.78058,1.78189,5956932.0
2008-12-22 15:35:00,1.78193,1.7824,1.78193,1.7824,21303294.0
2008-12-22 15:36:00,1.78255,1.78301,1.78255,1.78301,8223555.0
2008-12-22 15:37:00,1.78306,1.78668,1.78306,1.78668,11318117.0
2008-12-22 15:38:00,1.78664,1.78677,1.78591,1.78677,9229054.0
2008-12-22 15:39:00,1.78697,1.78697,1.78652,1.78652,5879737.0
2008-12-22 15:40:00,1.78641,1.78641,1.78583,1.78589,4914768.0
2008-12-22 15:41:00,1.78597,1.7864,1.78597,1.7864,12888262.0
2008-12-22 15:42:00,1.78613,1.78687,1.78613,1.78682,12162778.0
2008-12-22 15:43:00,1.78656,1.78661,1.78643,1.78643,5126839.0
2008-12-22 15:44:00,1.78652,1.78685,1.78621,1.78685,4946916.0
2008-12-22 15:45:00,1.78705,1.7879,1.78705,1.7879,5452369.0
2008-12-22 15:46:00,1.7881,1.78992,1.7881,1.78992,7314773.0
2008-12-22 15:47:00,1.7903,1.79147,1.7903,1.79147,7117777.0
2008-12-22 15:48:00,1.79143,1.79144,1.79124,1.79133,5931831.0
2008-12-22 15:49:00,1.7914,1.79142,1.79065,1.79065,4928513.0
2008-12-22 15:50:00,1.7906,1.7906,1.79051,1.79051,1594872.0
2008-12-22 15:51:00,1.79024,1.79062,1.79023,1.79062,16847173.0
2008-12-22 15:52:00,1.79063,1.79067,1.79016,1.79016,18931360.0
2008-12-22 15:53:00,1.79012,1.79046,1.78943,1.78943,4986355.0
2008-12-22 15:54:00,1.78914,1.78914,1.78888,1.78903,7742903.0
2008-12-22 15:55:00,1.78897,1.78897,1.78851,1.78851,1983592.0
2008-12-22 15:56:00,1.78827,1.7883,1.78786,1.7883,3145543.0
2008-12-22 15:57:00,1.78846,1.78979,1.78846,1.78979,9268288.0
2008-12-22 15:58:00,1.78981,1.79001,1.78967,1.79001,9818646.0
2008-12-22 15:59:00,1.79038,1.79076,1.79038,1.79067,12717392.0
2008-12-22 16:00:00,1.79064,1.79069,1.78941,1.78941,12826425.0
2008-12-22 16:01:00,1.7891,1.7891,1.78806,1.78818,14616201.0
2008-12-22 16:02:00,1.78826,1.78981,1.78826,1.78957,33832755.0
2008-12-22 16:03:00,1.78932,1.78932,1.7891,1.7891,5287328.0
2008-12-22 16:04:00,1.78905,1.78905,1.78853,1.78882,5749241.0
2008-12-22 16:05:00,1.78912,1.78943,1.78906,1.78906,12352471.0
2008-12-22 16:06:00,1.78897,1.78936,1.78891,1.78936,6385183.0
2008-12-22 16:07:00,1.78952,1.78981,1.78939,1.78981,3133244.0
2008-12-22 16:08:00,1.78974,1.79011,1.78974,1.79011,7403072.0
2008-12-22 16:09:00,1.79032,1.79078,1.79032,1.79078,9879708.0
2008-12-22 16:10:00,1.79097,1.79308,1.79097,1.79308,7429004.0
2008-12-22 16:11:00,1.79321,1.79571,1.79321,1.79571,7680271.0
2008-12-22 16:12:00,1.79625,1.7974,1.79625,1.7974,7618349.0
2008-12-22 16:13:00,1.79777,1.79793,1.7976,1.7976,18812293.0
2008-12-22 16:14:00,1.79762,1.79774,1.79745,1.79745,11777360.0
2008-12-22 16:15:00,1.79713,1.79713,1.79622,1.79622,6334907.0
2008-12-22 16:16:00,1.79621,1.79621,1.79533,1.79533,1391073.0
2008-12-22 16:17:00,1.79485,1.7949,1.79447,1.79488,15857113.0
2008-12-22 16:18:00,1.79481,1.79481,1.79457,1.79463,12939398.0
2008-12-22 16:19:00,1.79491,1.7952,1.7946,1.7946,10587357.0
2008-12-22 16:20:00,1.79421,1.79421,1.79351,1.79371,15349871.0
2008-12-22 16:21:00,1.79402,1.79444,1.79402,1.79444,5284576.0
2008-12-22 16:22:00,1.79441,1.79459,1.7942,1.7942,3466963.0
2008-12-22 16:23:00,1.79424,1.79424,1.7939,1.79411,2407836.0
2008-12-22 16:24:00,1.79451,1.7951,1.79451,1.79509,4182239.0
2008-12-22 16:25:00,1.79527,1.79536,1.79527,1.79536,6504318.0
2008-12-22 16:26:00,1.79562,1.79574,1.79554,1.79554,7119496.0
2008-12-22 16:27:00,1.7953,1.7953,1.79476,1.79496,9119329.0
2008-12-22 16:28:00,1.7946,1.7946,1.79303,1.79303,7015717.0
2008-12-22 16:29:00,1.79269,1.79269,1.79189,1.79197,8230114.0
2008-12-22 16:30:00,1.79189,1.79189,1.79154,1.79154,2896619.0
2008-12-22 16:31:00,1.79163,1.79172,1.79128,1.79135,4001004.0
2008-12-22 16:32:00,1.79123,1.79123,1.79061,1.79061,7829199.0
2008-12-22 16:33:00,1.79024,1.79024,1.78959,1.78975,7035865.0
2008-12-22 16:34:00,1.78972,1.78976,1.78937,1.78937,9260319.0
2008-12-22 16:35:00,1.78963,1.78976,1.78921,1.78921,16506039.0
2008-12-22 16:36:00,1.78905,1.78997,1.78892,1.78997,10962539.0
2008-12-22 16:37:00,1.79009,1.79009,1.78894,1.7891,5052828.0
2008-12-22 16:38:00,1.78926,1.78974,1.78926,1.78967,15329099.0
2008-12-22 16:39:00,1.78981,1.78986,1.78965,1.7897,12886659.0
2008-12-22 16:40:00,1.7897,1.78997,1.7897,1.78997,1658973.0
2008-12-22 16:41:00,1.79016,1.79074,1.79007,1.79074,5288285.0
2008-12-22 16:42:00,1.7908,1.7908,1.79026,1.79026,2922143.0
2008-12-22 16:43:00,1.7901,1.79053,1.78993,1.79053,9280485.0
2008-12-22 16:44:00,1.79102,1.79145,1.79102,1.79145,8634862.0
2008-12-22 16:45:00,1.7917,1.7917,1.78996,1.79022,12912894.0
2008-12-22 16:46:00,1.79029,1.79039,1.79025,1.79033,6184518.0
2008-12-22 16:47:00,1.79041,1.79086,1.7904,1.79086,2526424.0
2008-12-22 16:48:00,1.79087,1.79105,1.79074,1.79105,12017779.0
2008-12-22 16:49:00,1.79127,1.79214,1.79127,1.79214,5505402.0
2008-12-22 16:50:00,1.7923,1.79292,1.79225,1.79292,4297950.0
2008-12-22 16:51:00,1.79302,1.79366,1.79302,1.79366,22935627.0
2008-12-22 16:52:00,1.79382,1.79409,1.79382,1.79403,10170284.0
2008-12-22 16:53:00,1.79454,1.79478,1.79454,1.79471,9953116.0
2008-12-22 16:54:00,1.79472,1.79492,1.79458,1.79492,4408035.0
2008-12-22 16:55:00,1.79501,1.79537,1.79501,1.79523,60645915.0
2008-12-22 16:56:00,1.79484,1.79484,1.79349,1.79376,7684652.0
2008-12-22 16:57:00,1.79391,1.79434,1.79391,1.79429,7591359.0
2008-12-22 16:58:00,1.79439,1.79568,1.79439,1.79568,4091158.0
2008-12-22 16:59:00,1.79575,1.7973,1.79575,1.7973,49752518.0
2008-12-22 17:00:00,1.7975,1.79862,1.7975,1.79862,6540232.0
2008-12-22 17:01:00,1.79868,1.79896,1.79814,1.79814,11794008.0
2008-12-22 17:02:00,1.79822,1.79822,1.79708,1.79708,6090789.0
2008-12-22 17:03:00,1.79661,1.79661,1.79493,1.79493,3857134.0
2008-12-22 17:04:00,1.79486,1.79517,1.79471,1.79471,2970647.0
2008-12-22 17:05:00,1.79461,1.79461,1.79321,1.79321,11183855.0
2008-12-22 17:06:00,1.79281,1.79308,1.79264,1.79308,3855284.0
2008-12-22 17:07:00,1.79322,1.79342,1.79314,1.79341,6396713.0
2008-12-22 17:08:00,1.79366,1.7938,1.7935,1.7935,8808508.0
2008-12-22 17:09:00,1.79316,1.79316,1.79225,1.79253,8774019.0
2008-12-22 17:10:00,1.79233,1.79237,1.79204,1.79204,5019792.0
2008-12-22 17:11:00,1.79223,1.79223,1.79078,1.79078,18140812.0
2008-12-22 17:12:00,1.79059,1.79059,1.78993,1.78993,2910430.0
2008-12-22 17:13:00,1.78975,1.78978,1.78947,1.78978,4559565.0
2008-12-22 17:14:00,1.79004,1.79047,1.79004,1.79011,9702287.0
2008-12-22 17:15:00,1.79027,1.79145,1.79027,1.79145,9883387.0
2008-12-22 17:16:00,1.79186,1.79231,1.79186,1.79231,5472272.0
2008-12-22 17:17:00,1.79277,1.79277,1.79235,1.79267,9124613.0
2008-12-22 17:18:00,1.79276,1.79325,1.7927,1.7927,4312543.0
2008-12-22 17:19:00,1.79227,1.79227,1.7911,1.7911,4092644.0
2008-12-22 17:20:00,1.79073,1.79073,1.79037,1.79037,4178732.0
2008-12-22 17:21:00,1.79048,1.79048,1.78987,1.78987,4444283.0
2008-12-22 17:22:00,1.78944,1.78944,1.78901,1.7891,12008039.0
2008-12-22 17:23:00,1.78873,1.78899,1.78872,1.78879,14446452.0
2008-12-22 17:24:00,1.78866,1.78866,1.78799,1.78811,10414680.0
2008-12-22 17:25:00,1.78761,1.78761,1.78696,1.78696,5152532.0
2008-12-22 17:26:00,1.78727,1.7878,1.78727,1.7878,1330397.0
2008-12-22 17:27:00,1.78813,1.78886,1.78813,1.78886,7284413.0
2008-12-22 17:28:00,1.78897,1.78902,1.78875,1.78902,8855908.0
2008-12-22 17:29:00,1.78908,1.78933,1.78874,1.78874,4646771.0
2008-12-22 17:30:00,1.78865,1.78865,1.78837,1.78838,4866494.0
2008-12-22 17:31:00,1.78855,1.78944,1.78855,1.78944,21375509.0
2008-12-22 17:32:00,1.78987,1.79023,1.78987,1.79007,10529635.0
2008-12-22 17:33:00,1.79001,1.79088,1.79001,1.79088,6147145.0
2008-12-22 17:34:00,1.79087,1.79092,1.79041,1.79041,9262847.0
2008-12-22 17:35:00,1.78998,1.78998,1.78947,1.78947,5534722.0
2008-12-22 17:36:00,1.78922,1.78922,1.78894,1.78904,8109109.0
2008-12-22 17:37:00,1.78905,1.78905,1.78887,1.78897,8909823.0
2008-12-22 17:38:00,1.78915,1.78941,1.78915,1.78941,7292078.0
2008-12-22 17:39:00,1.78932,1.79031,1.78912,1.79031,4539516.0
2008-12-22 17:40:00,1.79052,1.79147,1.79052,1.79147,4797795.0
2008-12-22 17:41:00,1.79192,1.79222,1.79192,1.792,9499330.0
2008-12-22 17:42:00,1.79204,1.79204,1.79173,1.79183,5759615.0
2008-12-22 17:43:00,1.79218,1.79218,1.79163,1.79163,8320058.0
2008-12-22 17:44:00,1.79148,1.79162,1.79142,1.79152,17939547.0
2008-12-22 17:45:00,1.79164,1.79237,1.79164,1.79237,5259840.0
2008-12-22 17:46:00,1.79283,1.79373,1.79283,1.79373,5071750.0
2008-12-22 17:47:00,1.79394,1.79422,1.79352,1.79352,9351243.0
2008-12-22 17:48:00,1.79323,1.79323,1.79269,1.79306,12913277.0
2008-12-22 17:49:00,1.79321,1.79397,1.79321,1.79397,8134898.0
2008-12-22 17:50:00,1.79411,1.79438,1.79394,1.79411,3609945.0
2008-12-22 17:51:00,1.79411,1.79441,1.79403,1.79441,7322456.0
2008-12-22 17:52:00,1.79407,1.79407,1.79302,1.79325,5694003.0
2008-12-22 17:53:00,1.79301,1.79327,1.79262,1.79327,3795210.0
2008-12-22 17:54:00,1.7938,1.79492,1.7938,1.79492,4899640.0
2008-12-22 17:55:00,1.79506,1.79703,1.79506,1.79703,7620104.0
2008-12-22 17:56:00,1.79752,1.7982,1.79752,1.79811,5558066.0
2008-12-22 17:57:00,1.79818,1.79835,1.79818,1.79833,5420526.0
2008-12-22 17:58:00,1.79816,1.7982,1.79616,1.79616,20945388.0
2008-12-22 17:59:00,1.79614,1.79614,1.79548,1.79548,5271499.0
2008-12-22 18:00:00,1.79564,1.79613,1.79564,1.79613,17057940.0
2008-12-22 18:01:00,1.79621,1.79656,1.79621,1.79655,6399273.0
2008-12-22 18:02:00,1.79662,1.79702,1.79662,1.79702,12430386.0
2008-12-22 18:03:00,1.79701,1.79761,1.79701,1.79761,4756319.0
2008-12-22 18:04:00,1.79745,1.79745,1.79729,1.79729,1591381.0
2008-12-22 18:05:00,1.79722,1.79722,1.79685,1.79685,6775295.0
2008-12-22 18:06:00,1.79673,1.79673,1.79634,1.79634,7741984.0
2008-12-22 18:07:00,1.79614,1.79615,1.79588,1.79588,3013666.0
2008-12-22 18:08:00,1.79587,1.79587,1.79522,1.79522,3790065.0
2008-12-22 18:09:00,1.79472,1.79489,1.79428,1.79489,3333657.0
2008-12-22 18:10:00,1.79517,1.79522,1.79459,1.79459,4173525.0
2008-12-22 18:11:00,1.79461,1.79507,1.79447,1.79507,12656154.0
2008-12-22 18:12:00,1.79542,1.79553,1.79542,1.79547,8120012.0
2008-12-22 18:13:00,1.79545,1.79545,1.79493,1.79493,12050615.0
2008-12-22 18:14:00,1.7949,1.7949,1.79433,1.79452,6518297.0
2008-12-22 18:15:00,1.79432,1.79441,1.79394,1.79414,7477951.0
2008-12-22 18:16:00,1.79421,1.79432,1.7941,1.7941,5479404.0
2008-12-22 18:17:00,1.79362,1.79362,1.7931,1.79316,6020138.0
2008-12-22 18:18:00,1.7932,1.7933,1.79319,1.79325,10817356.0
2008-12-22 18:19:00,1.79327,1.79331,1.79317,1.79317,5075028.0
2008-12-22 18:20:00,1.79304,1.79331,1.79285,1.79331,5242066.0
2008-12-22 18:21:00,1.79325,1.79343,1.79283,1.79283,7599720.0
2008-12-22 18:22:00,1.79255,1.79255,1.792,1.792,5719207.0
2008-12-22 18:23:00,1.79209,1.79255,1.79193,1.79255,6074739.0
2008-12-22 18:24:00,1.79253,1.79292,1.79228,1.79292,4455135.0
2008-12-22 18:25:00,1.79315,1.79421,1.79315,1.79421,10411027.0
2008-12-22 18:26:00,1.79451,1.79466,1.79434,1.79466,10936015.0
2008-12-22 18:27:00,1.79487,1.79542,1.79487,1.79542,8475388.0
2008-12-22 18:28:00,1.79549,1.79567,1.79533,1.79567,7523580.0
2008-12-22 18:29:00,1.79569,1.79569,1.79496,1.79496,6956242.0
2008-12-22 18:30:00,1.79461,1.79461,1.79426,1.79461,7458700.0
2008-12-22 18:31:00,1.79483,1.79483,1.79435,1.79441,7990894.0
2008-12-22 18:32:00,1.79458,1.79477,1.79434,1.79477,7269057.0
2008-12-22 18:33:00,1.79499,1.79549,1.79499,1.7951,9269936.0
2008-12-22 18:34:00,1.79475,1.79475,1.79402,1.79414,4741513.0
2008-12-22 18:35:00,1.79434,1.79502,1.79434,1.79502,6047961.0
2008-12-22 18:36:00,1.79545,1.79607,1.79545,1.79598,3475413.0
2008-12-22 18:37:00,1.796,1.79607,1.79563,1.79563,11061840.0
2008-12-22 18:38:00,1.79554,1.79554,1.79526,1.79527,12362623.0
2008-12-22 18:39:00,1.79524,1.79524,1.79482,1.79488,17481944.0
2008-12-22 18:40:00,1.79483,1.79539,1.79483,1.79539,1457305.0
2008-12-22 18:41:00,1.79553,1.79595,1.79553,1.79595,4536807.0
2008-12-22 18:42:00,1.7963,1.79693,1.7963,1.79686,9064955.0
2008-12-22 18:43:00,1.79687,1.79745,1.79687,1.79723,6124544.0
2008-12-22 18:44:00,1.79712,1.79724,1.79695,1.79724,5838879.0
2008-12-22 18:45:00,1.79752,1.7978,1.79752,1.79764,14982468.0
2008-12-22 18:46:00,1.79765,1.79768,1.79748,1.79748,7276259.0
2008-12-22 18:47:00,1.7973,1.7973,1.7965,1.7965,4659864.0
2008-12-22 18:48:00,1.79666,1.79729,1.79666,1.79729,3418541.0
2008-12-22 18:49:00,1.79755,1.79836,1.79755,1.79836,4904037.0
2008-12-22 18:50:00,1.79852,1.79937,1.79852,1.79937,16662787.0
2008-12-22 18:51:00,1.79945,1.79984,1.79938,1.79984,6159416.0
2008-12-22 18:52:00,1.80001,1.80107,1.80001,1.80107,4789415.0
2008-12-22 18:53:00,1.80117,1.80201,1.80117,1.80201,10932537.0
2008-12-22 18:54:00,1.80208,1.80283,1.80208,1.80283,1834319.0
2008-12-22 18:55:00,1.80311,1.80333,1.80285,1.80285,1549487.0
2008-12-22 18:56:00,1.80266,1.80266,1.80223,1.80229,3052651.0
2008-12-22 18:57:00,1.80255,1.80331,1.8024,1.80331,4688500.0
2008-12-22 18:58:00,1.80347,1.80411,1.80347,1.80411,2335824.0
2008-12-22 18:59:00,1.80405,1.80405,1.80336,1.80336,10031374.0
2008-12-22 19:00:00,1.80333,1.80333,1.80284,1.80284,23244583.0
2008-12-22 19:01:00,1.80269,1.80269,1.80239,1.80239,6805852.0
2008-12-22 19:02:00,1.80239,1.80258,1.80239,1.80239,2742484.0
2008-12-22 19:03:00,1.80231,1.80234,1.80212,1.80212,9772588.0
2008-12-22 19:04:00,1.80196,1.80196,1.80071,1.80096,9160344.0
2008-12-22 19:05:00,1.8011,1.80128,1.80098,1.80128,5319650.0
2008-12-22 19:06:00,1.8015,1.80198,1.8015,1.80198,6655319.0
2008-12-22 19:07:00,1.80198,1.80263,1.80198,1.80263,11318028.0
2008-12-22 19:08:00,1.80268,1.803,1.80263,1.803,8697574.0
2008-12-22 19:09:00,1.803,1.803,1.80288,1.80296,6458996.0
2008-12-22 19:10:00,1.80289,1.80295,1.80277,1.80295,9627166.0
2008-12-22 19:11:00,1.80313,1.80331,1.80297,1.80331,4321442.0
2008-12-22 19:12:00,1.80331,1.80342,1.80331,1.80332,8866532.0
2008-12-22 19:13:00,1.80325,1.80351,1.80325,1.80346,12574239.0
2008-12-22 19:14:00,1.80344,1.80344,1.80297,1.80297,5655044.0
2008-12-22 19:15:00,1.80282,1.8029,1.80268,1.8029,8681446.0
2008-12-22 19:16:00,1.80294,1.80339,1.80294,1.80309,5855379.0
2008-12-22 19:17:00,1.80294,1.80294,1.8027,1.8027,4510738.0
2008-12-22 19:18:00,1.8027,1.80326,1.8027,1.80326,12329259.0
2008-12-22 19:19:00,1.80341,1.8039,1.80341,1.80379,9613403.0
2008-12-22 19:20:00,1.80363,1.80363,1.80313,1.80313,2760514.0
2008-12-22 19:21:00,1.80296,1.80296,1.80277,1.80296,10020233.0
2008-12-22 19:22:00,1.80318,1.80357,1.80318,1.80357,8154377.0
2008-12-22 19:23:00,1.80371,1.80387,1.80371,1.80379,11192931.0
2008-12-22 19:24:00,1.80366,1.80366,1.80332,1.80345,3903359.0
2008-12-22 19:25:00,1.80336,1.80371,1.80322,1.80371,2769536.0
2008-12-22 19:26:00,1.80391,1.80494,1.80391,1.80479,5878755.0
2008-12-22 19:27:00,1.80482,1.80492,1.80472,1.80486,3697429.0
2008-12-22 19:28:00,1.80471,1.80471,1.80432,1.80432,4773222.0
2008-12-22 19:29:00,1.8042,1.80422,1.80392,1.80392,7614826.0
2008-12-22 19:30:00,1.80387,1.80387,1.80347,1.80352,5078397.0
2008-12-22 19:31:00,1.80346,1.80346,1.80318,1.80318,3581438.0
2008-12-22 19:32:00,1.80275,1.80305,1.80275,1.80305,3735576.0
2008-12-22 19:33:00,1.80305,1.80312,1.8029,1.80312,3990950.0
2008-12-22 19:34:00,1.80318,1.80318,1.80291,1.80297,3796740.0
2008-12-22 19:35:00,1.80306,1.80307,1.8029,1.80299,4707404.0
2008-12-22 19:36:00,1.80311,1.80335,1.80311,1.80316,5718842.0
2008-12-22 19:37:00,1.80332,1.80339,1.80304,1.80304,2879183.0
2008-12-22 19:38:00,1.80324,1.80335,1.80324,1.80335,1809316.0
2008-12-22 19:39:00,1.80353,1.80423,1.80353,1.80423,3407557.0
2008-12-22 19:40:00,1.80459,1.80611,1.80459,1.80611,6341259.0
2008-12-22 19:41:00,1.80643,1.80675,1.80643,1.80651,4858026.0
2008-12-22 19:42:00,1.80652,1.80695,1.80652,1.80687,8995786.0
2008-12-22 19:43:00,1.80667,1.80752,1.80657,1.80752,12287744.0
2008-12-22 19:44:00,1.80786,1.80847,1.80786,1.80847,2097913.0
2008-12-22 19:45:00,1.80857,1.80886,1.80857,1.80886,11420493.0
2008-12-22 19:46:00,1.80894,1.80936,1.80882,1.80882,3905489.0
2008-12-22 19:47:00,1.80851,1.80851,1.80797,1.80797,3299359.0
2008-12-22 19:48:00,1.80776,1.80776,1.806,1.80727,4276992.0
2008-12-22 19:49:00,1.80707,1.80707,1.80599,1.80599,4982830.0
2008-12-22 19:50:00,1.80592,1.80594,1.80573,1.80594,6497625.0
2008-12-22 19:51:00,1.80589,1.80589,1.80569,1.80585,4072418.0
2008-12-22 19:52:00,1.80597,1.80634,1.80597,1.80634,13901060.0
2008-12-22 19:53:00,1.80644,1.80666,1.80644,1.80646,3619450.0
2008-12-22 19:54:00,1.80645,1.80669,1.80645,1.80655,8216286.0
2008-12-22 19:55:00,1.80653,1.80672,1.8065,1.80672,7069828.0
2008-12-22 19:56:00,1.80662,1.80666,1.80633,1.80666,2955799.0
2008-12-22 19:57:00,1.80693,1.8073,1.80693,1.8073,5054056.0
2008-12-22 19:58:00,1.80706,1.80743,1.80704,1.80704,2546253.0
2008-12-22 19:59:00,1.80684,1.80695,1.80681,1.80695,4000104.0
2008-12-22 20:00:00,1.80694,1.80706,1.80676,1.80676,13659980.0
2008-12-22 20:01:00,1.80668,1.80672,1.80647,1.80647,7986809.0
2008-12-22 20:02:00,1.80671,1.8069,1.80671,1.80682,10632586.0
2008-12-22 20:03:00,1.80664,1.80664,1.80573,1.80573,5580372.0
2008-12-22 20:04:00,1.80566,1.80566,1.80468,1.80468,11129305.0
2008-12-22 20:05:00,1.80466,1.80512,1.80452,1.80512,12837191.0
2008-12-22 20:06:00,1.80537,1.80586,1.80537,1.80586,4937201.0
2008-12-22 20:07:00,1.80573,1.80573,1.80534,1.80534,3535214.0
2008-12-22 20:08:00,1.8052,1.8052,1.80453,1.80453,8225490.0
2008-12-22 20:09:00,1.80444,1.80486,1.80444,1.80486,16861604.0
2008-12-22 20:10:00,1.80487,1.80489,1.8048,1.8048,3583595.0
2008-12-22 20:11:00,1.80439,1.80439,1.80385,1.80385,9677471.0
2008-12-22 20:12:00,1.80381,1.80436,1.80381,1.80436,5416164.0
2008-12-22 20:13:00,1.80442,1.80452,1.80441,1.80449,6165187.0
2008-12-22 20:14:00,1.80446,1.80448,1.80429,1.80448,7312207.0
2008-12-22 20:15:00,1.80457,1.80485,1.80452,1.80452,6958544.0
2008-12-22 20:16:00,1.80461,1.80489,1.80452,1.80489,6195457.0
2008-12-22 20:17:00,1.80476,1.80484,1.80465,1.80484,6130921.0
2008-12-22 20:18:00,1.80477,1.80491,1.80477,1.80491,3319930.0
2008-12-22 20:19:00,1.80478,1.80517,1.80449,1.80517,12012394.0
2008-12-22 20:20:00,1.80518,1.80533,1.80513,1.80533,4642643.0
2008-12-22 20:21:00,1.80531,1.80531,1.80518,1.80519,14304245.0
2008-12-22 20:22:00,1.80499,1.80523,1.80499,1.8052,6673206.0
2008-12-22 20:23:00,1.80531,1.80531,1.80514,1.80514,13007745.0
2008-12-22 20:24:00,1.80497,1.80497,1.80457,1.80457,5928547.0
2008-12-22 20:25:00,1.80447,1.80457,1.80443,1.80443,5944691.0
2008-12-22 20:26:00,1.80451,1.80451,1.80404,1.80404,1747487.0
2008-12-22 20:27:00,1.80375,1.80424,1.80354,1.80366,10585475.0
2008-12-22 20:28:00,1.80347,1.80383,1.80347,1.80383,16038476.0
2008-12-22 20:29:00,1.80405,1.80423,1.8034,1.8034,5304534.0
2008-12-22 20:30:00,1.80341,1.80351,1.80337,1.80346,5180272.0
2008-12-22 20:31:00,1.8036,1.80392,1.80242,1.80388,3125263.0
2008-12-22 20:32:00,1.80404,1.80432,1.80404,1.80432,3556422.0
2008-12-22 20:33:00,1.80437,1.80456,1.80437,1.80452,4021423.0
2008-12-22 20:34:00,1.80462,1.80494,1.80453,1.80494,13226808.0
2008-12-22 20:35:00,1.80512,1.80521,1.80502,1.80502,8265852.0
2008-12-22 20:36:00,1.80505,1.80505,1.80466,1.80467,4058585.0
2008-12-22 20:37:00,1.80484,1.80504,1.80484,1.80491,12241390.0
2008-12-22 20:38:00,1.80477,1.80496,1.80457,1.80457,12498251.0
2008-12-22 20:39:00,1.80415,1.80415,1.80357,1.80357,4207931.0
2008-12-22 20:40:00,1.80341,1.80341,1.80254,1.80254,2686681.0
2008-12-22 20:41:00,1.80237,1.80237,1.80211,1.80211,9658181.0
2008-12-22 20:42:00,1.80278,1.80326,1.80278,1.80326,2533220.0
2008-12-22 20:43:00,1.80338,1.80397,1.80328,1.80397,5306465.0
2008-12-22 20:44:00,1.80434,1.80471,1.80434,1.80442,3065998.0
2008-12-22 20:45:00,1.80439,1.8047,1.80439,1.8047,3771532.0
2008-12-22 20:46:00,1.80476,1.80483,1.80456,1.80456,6641225.0
2008-12-22 20:47:00,1.80443,1.80445,1.80425,1.80436,3974144.0
2008-12-22 20:48:00,1.80444,1.80477,1.80444,1.80477,3266869.0
2008-12-22 20:49:00,1.8047,1.80474,1.80455,1.80456,3591216.0
2008-12-22 20:50:00,1.80445,1.8048,1.80433,1.8048,16716394.0
2008-12-22 20:51:00,1.80466,1.80466,1.80406,1.80406,21854293.0
2008-12-22 20:52:00,1.804,1.80423,1.80385,1.80406,11370378.0
2008-12-22 20:53:00,1.80383,1.80383,1.80313,1.80313,5698266.0
2008-12-22 20:54:00,1.80316,1.80319,1.80304,1.8031,11398909.0
2008-12-22 20:55:00,1.80302,1.80302,1.80251,1.80269,3150091.0
2008-12-22 20:56:00,1.80273,1.8029,1.80273,1.80278,3311439.0
2008-12-22 20:57:00,1.80283,1.80301,1.80265,1.80265,12816544.0
2008-12-22 20:58:00,1.80256,1.80256,1.80246,1.80247,3122927.0
2008-12-22 20:59:00,1.80265,1.80295,1.80265,1.80295,4789591.0
2008-12-22 21:00:00,1.80302,1.80345,1.80295,1.80345,6522689.0
2008-12-22 21:01:00,1.80345,1.80352,1.80333,1.80333,2954511.0
2008-12-22 21:02:00,1.80307,1.80307,1.80285,1.80297,10458952.0
2008-12-22 21:03:00,1.80286,1.80286,1.8026,1.8026,5743680.0
2008-12-22 21:04:00,1.80247,1.80263,1.80242,1.80242,9895420.0
2008-12-22 21:05:00,1.80241,1.8029,1.80197,1.8029,5022817.0
2008-12-22 21:06:00,1.8031,1.80363,1.8031,1.80325,8297031.0
2008-12-22 21:07:00,1.80301,1.80301,1.80218,1.80218,9602172.0
2008-12-22 21:08:00,1.8024,1.80267,1.8024,1.80265,11599681.0
2008-12-22 21:09:00,1.80257,1.80257,1.80237,1.80243,5014554.0
2008-12-22 21:10:00,1.80248,1.80248,1.80212,1.80212,1638938.0
2008-12-22 21:11:00,1.80217,1.80284,1.80217,1.80284,5558053.0
2008-12-22 21:12:00,1.8031,1.80385,1.80222,1.8033,20251231.0
2008-12-22 21:13:00,1.80319,1.80319,1.80273,1.80273,3556864.0
2008-12-22 21:14:00,1.80232,1.80232,1.80074,1.80074,6801660.0
2008-12-22 21:15:00,1.80089,1.80145,1.80089,1.80123,7746297.0
2008-12-22 21:16:00,1.8015,1.80182,1.8015,1.8017,13209493.0
2008-12-22 21:17:00,1.80184,1.80245,1.80184,1.80245,6129498.0
2008-12-22 21:18:00,1.80254,1.80254,1.80222,1.80222,17281467.0
2008-12-22 21:19:00,1.80225,1.80242,1.80218,1.80242,9785757.0
2008-12-22 21:20:00,1.80274,1.80341,1.80274,1.80317,6012899.0
2008-12-22 21:21:00,1.8031,1.80316,1.80301,1.80307,6997759.0
2008-12-22 21:22:00,1.80302,1.80302,1.80263,1.80291,15508626.0
2008-12-22 21:23:00,1.80312,1.80336,1.80311,1.80336,13426398.0
2008-12-22 21:24:00,1.80325,1.80335,1.80321,1.80335,3082089.0
2008-12-22 21:25:00,1.80345,1.8036,1.80345,1.8036,4944064.0
2008-12-22 21:26:00,1.80361,1.80369,1.80356,1.80356,6412416.0
2008-12-22 21:27:00,1.80334,1.80357,1.80334,1.80356,2791579.0
2008-12-22 21:28:00,1.80348,1.80367,1.80326,1.80326,2300337.0
2008-12-22 21:29:00,1.80319,1.8033,1.80314,1.8033,2143068.0
2008-12-22 21:30:00,1.80328,1.80334,1.80313,1.80333,5765959.0
2008-12-22 21:31:00,1.8033,1.8033,1.80295,1.80295,7409038.0
2008-12-22 21:32:00,1.80261,1.80293,1.80249,1.80293,6926647.0
2008-12-22 21:33:00,1.80304,1.8034,1.80304,1.8034,5956926.0
2008-12-22 21:34:00,1.80347,1.80374,1.80347,1.80374,4249066.0
2008-12-22 21:35:00,1.80388,1.80428,1.80388,1.80428,5706384.0
2008-12-22 21:36:00,1.80443,1.80473,1.80443,1.80473,5885062.0
2008-12-22 21:37:00,1.80485,1.80536,1.80485,1.80536,2567270.0
2008-12-22 21:38:00,1.80545,1.80562,1.80545,1.80562,6187506.0
2008-12-22 21:39:00,1.80569,1.80613,1.80569,1.80613,9917457.0
2008-12-22 21:40:00,1.80619,1.80668,1.80619,1.80668,7856638.0
2008-12-22 21:41:00,1.8069,1.80762,1.8069,1.80762,4901188.0
2008-12-22 21:42:00,1.80765,1.8078,1.80733,1.80733,5226146.0
2008-12-22 21:43:00,1.80733,1.80768,1.80731,1.80768,8018816.0
2008-12-22 21:44:00,1.80783,1.80793,1.80772,1.80793,7544884.0
2008-12-22 21:45:00,1.80812,1.80815,1.80802,1.80802,2773395.0
2008-12-22 21:46:00,1.80794,1.80839,1.80785,1.80839,5990066.0
2008-12-22 21:47:00,1.80847,1.80895,1.8084,1.80895,6961881.0
2008-12-22 21:48:00,1.80916,1.80934,1.80909,1.80915,11877896.0
2008-12-22 21:49:00,1.80928,1.80931,1.809,1.809,14635893.0
2008-12-22 21:50:00,1.80874,1.80877,1.80809,1.80809,7358378.0
2008-12-22 21:51:00,1.80811,1.80855,1.80811,1.80855,14978560.0
2008-12-22 21:52:00,1.80861,1.80872,1.8084,1.8084,4335053.0
2008-12-22 21:53:00,1.80842,1.80845,1.80828,1.80828,6679117.0
2008-12-22 21:54:00,1.80825,1.80825,1.80801,1.80815,9975327.0
2008-12-22 21:55:00,1.80817,1.80861,1.80813,1.80861,3747612.0
2008-12-22 21:56:00,1.80883,1.80957,1.80883,1.80906,5634370.0
2008-12-22 21:57:00,1.80904,1.81022,1.80904,1.81022,7902911.0
2008-12-22 21:58:00,1.81035,1.81065,1.81035,1.81056,8055595.0
2008-12-22 21:59:00,1.81053,1.81053,1.81028,1.81028,8303052.0
2008-12-22 22:00:00,1.81017,1.81017,1.80991,1.81017,7690923.0
2008-12-22 22:01:00,1.81024,1.81052,1.81024,1.81052,1859997.0
2008-12-22 22:02:00,1.81042,1.81048,1.80996,1.80996,18709577.0
2008-12-22 22:03:00,1.80988,1.80988,1.80961,1.80974,4090846.0
2008-12-22 22:04:00,1.80957,1.80957,1.80896,1.80896,13696512.0
2008-12-22 22:05:00,1.80868,1.80868,1.80777,1.80777,13340042.0
2008-12-22 22:06:00,1.80773,1.80783,1.80773,1.80783,6832436.0
2008-12-22 22:07:00,1.80794,1.80807,1.80794,1.80794,3163439.0
2008-12-22 22:08:00,1.80813,1.80824,1.80809,1.8082,15073042.0
2008-12-22 22:09:00,1.80818,1.80825,1.80804,1.80819,9330701.0
2008-12-22 22:10:00,1.80824,1.80824,1.80667,1.80821,9657704.0
2008-12-22 22:11:00,1.80811,1.80811,1.80807,1.80809,5331815.0
2008-12-22 22:12:00,1.80806,1.80829,1.80779,1.80829,14963965.0
2008-12-22 22:13:00,1.80854,1.80888,1.80854,1.8088,15532994.0
2008-12-22 22:14:00,1.80873,1.80886,1.80836,1.80836,1971959.0
2008-12-22 22:15:00,1.8083,1.8083,1.80784,1.80784,6639044.0
2008-12-22 22:16:00,1.80784,1.80811,1.80784,1.80811,10349908.0
2008-12-22 22:17:00,1.80821,1.80832,1.80818,1.80824,9699840.0
2008-12-22 22:18:00,1.80804,1.80804,1.80778,1.80778,2021136.0
2008-12-22 22:19:00,1.80759,1.80759,1.80697,1.80697,12031202.0
2008-12-22 22:20:00,1.80695,1.807,1.80673,1.807,2983268.0
2008-12-22 22:21:00,1.80705,1.80711,1.80697,1.80698,5410363.0
2008-12-22 22:22:00,1.80706,1.8073,1.80706,1.8073,1682938.0
2008-12-22 22:23:00,1.80787,1.80855,1.80787,1.80837,4694063.0
2008-12-22 22:24:00,1.80846,1.80871,1.80846,1.80871,2979878.0
2008-12-22 22:25:00,1.80854,1.80854,1.80785,1.80785,3821977.0
2008-12-22 22:26:00,1.8077,1.80777,1.80762,1.80777,7302069.0
2008-12-22 22:27:00,1.80769,1.80769,1.80704,1.80704,6625915.0
2008-12-22 22:28:00,1.8071,1.80724,1.80698,1.80724,8634403.0
2008-12-22 22:29:00,1.80744,1.80811,1.80744,1.80811,4614844.0
2008-12-22 22:30:00,1.80842,1.80867,1.80842,1.80867,7526708.0
2008-12-22 22:31:00,1.80877,1.80885,1.8085,1.80864,4805487.0
2008-12-22 22:32:00,1.80864,1.80873,1.80825,1.80825,3134708.0
2008-12-22 22:33:00,1.80821,1.80821,1.80787,1.80787,11154077.0
2008-12-22 22:34:00,1.80783,1.80819,1.80783,1.80819,6877457.0
2008-12-22 22:35:00,1.80835,1.8096,1.80835,1.8096,2706990.0
2008-12-22 22:36:00,1.80974,1.8103,1.80974,1.8103,7581887.0
2008-12-22 22:37:00,1.81041,1.81044,1.81009,1.81009,2460198.0
2008-12-22 22:38:00,1.80993,1.80993,1.80942,1.80964,10863959.0
2008-12-22 22:39:00,1.80974,1.80987,1.80958,1.80968,7523611.0
2008-12-22 22:40:00,1.8096,1.8096,1.80934,1.80944,16237674.0
2008-12-22 22:41:00,1.80957,1.8097,1.80957,1.80967,4012725.0
2008-12-22 22:42:00,1.80965,1.80981,1.80965,1.80981,12511409.0
2008-12-22 22:43:00,1.80993,1.81004,1.80955,1.80997,7502534.0
2008-12-22 22:44:00,1.81,1.81002,1.80989,1.80996,10628315.0
2008-12-22 22:45:00,1.81005,1.8101,1.81005,1.8101,3044925.0
2008-12-22 22:46:00,1.81007,1.8109,1.80995,1.8109,25768205.0
2008-12-22 22:47:00,1.81098,1.81108,1.81086,1.81086,1976492.0
2008-12-22 22:48:00,1.81077,1.81085,1.81073,1.81085,2846837.0
2008-12-22 22:49:00,1.81085,1.81145,1.81085,1.81145,7203437.0
2008-12-22 22:50:00,1.81138,1.81138,1.8107,1.8107,3805704.0
2008-12-22 22:51:00,1.81022,1.81022,1.80931,1.80931,4933250.0
2008-12-22 22:52:00,1.80892,1.80892,1.80817,1.80847,4638641.0
2008-12-22 22:53:00,1.80843,1.80843,1.80742,1.80791,5029438.0
2008-12-22 22:54:00,1.80758,1.8082,1.80758,1.8082,11864356.0
2008-12-22 22:55:00,1.80831,1.80875,1.80831,1.80875,5687830.0
2008-12-22 22:56:00,1.80857,1.80857,1.8085,1.80853,5414032.0
2008-12-22 22:57:00,1.80858,1.80902,1.80858,1.80873,15242464.0
2008-12-22 22:58:00,1.80847,1.80847,1.80781,1.80781,5626832.0
2008-12-22 22:59:00,1.80762,1.80762,1.80715,1.80715,7989507.0
2008-12-22 23:00:00,1.80685,1.80685,1.80606,1.80659,5412423.0
2008-12-22 23:01:00,1.80632,1.80632,1.8042,1.8058,13975640.0
2008-12-22 23:02:00,1.80593,1.80614,1.80545,1.80545,6669315.0
2008-12-22 23:03:00,1.80532,1.80554,1.80494,1.80554,10065604.0
2008-12-22 23:04:00,1.8055,1.8055,1.80462,1.8051,7700423.0
2008-12-22 23:05:00,1.80565,1.80593,1.80565,1.80593,488494.0
2008-12-22 23:06:00,1.80631,1.80674,1.80631,1.80674,5048113.0
2008-12-22 23:07:00,1.80683,1.80816,1.80683,1.80785,6478169.0
2008-12-22 23:08:00,1.80776,1.80779,1.80755,1.80771,11485086.0
2008-12-22 23:09:00,1.80754,1.80754,1.80698,1.80698,5516474.0
2008-12-22 23:10:00,1.80675,1.8073,1.80661,1.8073,6227223.0
2008-12-22 23:11:00,1.80741,1.80749,1.80737,1.80737,6396304.0
2008-12-22 23:12:00,1.80738,1.80775,1.80738,1.80775,12701403.0
2008-12-22 23:13:00,1.8079,1.80829,1.8079,1.80829,9648644.0
2008-12-22 23:14:00,1.80836,1.80848,1.80835,1.8084,6232121.0
2008-12-22 23:15:00,1.80854,1.80875,1.80846,1.80855,6706947.0
2008-12-22 23:16:00,1.80826,1.80826,1.80753,1.80776,5015245.0
2008-12-22 23:17:00,1.80794,1.80822,1.80794,1.80822,5323127.0
2008-12-22 23:18:00,1.80821,1.80821,1.80815,1.80815,2389224.0
2008-12-22 23:19:00,1.8082,1.80854,1.8082,1.80854,7013691.0
2008-12-22 23:20:00,1.80865,1.80872,1.8086,1.80872,56175390.0
2008-12-22 23:21:00,1.80875,1.80875,1.80863,1.80863,8458582.0
2008-12-22 23:22:00,1.80867,1.80883,1.80843,1.80843,14969360.0
2008-12-22 23:23:00,1.80809,1.80809,1.80773,1.8078,2581836.0
2008-12-22 23:24:00,1.80742,1.80763,1.80734,1.8075,1131312.0
2008-12-22 23:25:00,1.80762,1.80822,1.80762,1.80822,13870045.0
2008-12-22 23:26:00,1.80806,1.80806,1.80777,1.80781,38514574.0
2008-12-22 23:27:00,1.80787,1.80824,1.80775,1.8078,10102870.0
2008-12-22 23:28:00,1.80774,1.80803,1.80774,1.80802,8638284.0
2008-12-22 23:29:00,1.80798,1.808,1.80754,1.80754,3585615.0
2008-12-22 23:30:00,1.80762,1.80763,1.80707,1.80707,11370847.0
2008-12-22 23:31:00,1.80681,1.80681,1.80627,1.80627,5924031.0
2008-12-22 23:32:00,1.80615,1.80615,1.80579,1.80597,6046172.0
2008-12-22 23:33:00,1.80608,1.80629,1.80608,1.80629,8162504.0
2008-12-22 23:34:00,1.80622,1.80639,1.80622,1.80628,6408968.0
2008-12-22 23:35:00,1.80633,1.80642,1.8063,1.8063,2776179.0
2008-12-22 23:36:00,1.80623,1.80631,1.80603,1.80603,20478944.0
2008-12-22 23:37:00,1.8058,1.80582,1.80572,1.80582,6574253.0
2008-12-22 23:38:00,1.80591,1.80647,1.80591,1.80647,9251625.0
2008-12-22 23:39:00,1.80654,1.80681,1.80651,1.80651,7847184.0
2008-12-22 23:40:00,1.80659,1.80695,1.80659,1.80695,11003044.0
2008-12-22 23:41:00,1.80735,1.80763,1.80735,1.80763,2814977.0
2008-12-22 23:42:00,1.80756,1.80799,1.80756,1.80799,3985934.0
2008-12-22 23:43:00,1.80807,1.80873,1.80807,1.80873,3042738.0
2008-12-22 23:44:00,1.80896,1.8091,1.80871,1.80871,11273871.0
2008-12-22 23:45:00,1.80827,1.80827,1.80794,1.80796,8379411.0
2008-12-22 23:46:00,1.80777,1.80777,1.80608,1.80731,8010009.0
2008-12-22 23:47:00,1.80771,1.80792,1.80771,1.8079,8828746.0
2008-12-22 23:48:00,1.80769,1.80769,1.80729,1.8073,16528014.0
2008-12-22 23:49:00,1.80737,1.80745,1.80737,1.8074,2376379.0
2008-12-22 23:50:00,1.80736,1.80736,1.80693,1.80693,9729525.0
2008-12-22 23:51:00,1.80684,1.80724,1.80681,1.80724,2347999.0
2008-12-22 23:52:00,1.80737,1.8084,1.80737,1.8084,17846529.0
2008-12-22 23:53:00,1.80857,1.81024,1.80857,1.81024,4024534.0
2008-12-22 23:54:00,1.81043,1.81071,1.81043,1.81045,1184227.0
2008-12-22 23:55:00,1.8103,1.81038,1.81008,1.81028,1507958.0
2008-12-22 23:56:00,1.81013,1.81052,1.81003,1.8103,3888054.0
2008-12-22 23:57:00,1.81049,1.81049,1.8099,1.8099,5700646.0
2008-12-22 23:58:00,1.80965,1.80965,1.80913,1.80913,15761318.0
2008-12-22 23:59:00,1.80916,1.81023,1.80916,1.80954,6454381.0
2008-12-23 00:00:00,1.80923,1.80923,1.80862,1.80887,5421886.0
2008-12-23 00:01:00,1.80894,1.80911,1.80884,1.80911,11821330.0
2008-12-23 00:02:00,1.80917,1.80917,1.80852,1.80852,10315355.0
2008-12-23 00:03:00,1.80854,1.80854,1.80827,1.80848,5391093.0
2008-12-23 00:04:00,1.8101,1.8105,1.8101,1.8102,9205385.0
2008-12-23 00:05:00,1.80861,1.80888,1.80861,1.80888,9205385.0
2008-12-23 00:06:00,1.80895,1.80955,1.80895,1.80955,4481911.0
2008-12-23 00:07:00,1.80955,1.80975,1.8094,1.80975,17164925.0
2008-12-23 00:08:00,1.80965,1.80965,1.80879,1.80879,38574433.0
2008-12-23 00:09:00,1.80878,1.80893,1.80878,1.80888,10755607.0
2008-12-23 00:10:00,1.8086,1.80869,1.80821,1.80866,10078714.0
2008-12-23 00:11:00,1.80885,1.80935,1.8087,1.8087,6556595.0
2008-12-23 00:12:00,1.80845,1.80858,1.80764,1.80858,7933633.0
2008-12-23 00:13:00,1.80868,1.80868,1.80847,1.80849,5498443.0
2008-12-23 00:14:00,1.8083,1.80869,1.80788,1.80869,13386483.0
2008-12-23 00:15:00,1.80893,1.80929,1.80893,1.80929,3885675.0
2008-12-23 00:16:00,1.80926,1.80926,1.80885,1.80885,4709217.0
2008-12-23 00:17:00,1.80885,1.8092,1.80885,1.8092,3814392.0
2008-12-23 00:18:00,1.80917,1.80918,1.80901,1.80905,5059928.0
2008-12-23 00:19:00,1.809,1.80976,1.809,1.80976,5474971.0
2008-12-23 00:20:00,1.80999,1.80999,1.8096,1.80964,4506940.0
2008-12-23 00:21:00,1.80956,1.80966,1.80954,1.80966,5990183.0
2008-12-23 00:22:00,1.80975,1.80992,1.80933,1.80933,30832454.0
2008-12-23 00:23:00,1.80968,1.80969,1.80968,1.80969,1817727.0
2008-12-23 00:24:00,1.80962,1.80962,1.80948,1.80961,3945652.0
2008-12-23 00:25:00,1.80968,1.80987,1.80968,1.80987,7514024.0
2008-12-23 00:26:00,1.80992,1.81006,1.80991,1.81006,12495717.0
2008-12-23 00:27:00,1.81001,1.81062,1.81001,1.81016,5633752.0
2008-12-23 00:28:00,1.80999,1.80999,1.80973,1.80979,5967917.0
2008-12-23 00:29:00,1.8096,1.8096,1.80916,1.80916,1932222.0
2008-12-23 00:30:00,1.80905,1.80921,1.80905,1.80921,6139943.0
2008-12-23 00:31:00,1.80917,1.80917,1.80905,1.80915,5037913.0
2008-12-23 00:32:00,1.80933,1.80956,1.80918,1.80946,5235712.0
2008-12-23 00:33:00,1.80938,1.80946,1.80925,1.80935,6455167.0
2008-12-23 00:34:00,1.80918,1.80918,1.80889,1.80907,5565320.0
2008-12-23 00:35:00,1.80913,1.80919,1.80913,1.80919,956185.0
2008-12-23 00:36:00,1.8089,1.8091,1.8089,1.8091,7694886.0
2008-12-23 00:37:00,1.80951,1.80977,1.80932,1.80932,7694886.0
2008-12-23 00:38:00,1.8082,1.8082,1.8078,1.8078,7846338.0
2008-12-23 00:39:00,1.80905,1.80905,1.80856,1.80856,7846338.0
2008-12-23 00:40:00,1.80849,1.80862,1.80843,1.8086,6807154.0
2008-12-23 00:41:00,1.80851,1.80863,1.80851,1.80854,9256931.0
2008-12-23 00:42:00,1.80834,1.80837,1.80805,1.80837,14556939.0
2008-12-23 00:43:00,1.80848,1.80879,1.80848,1.80879,5324632.0
2008-12-23 00:44:00,1.80905,1.8092,1.80892,1.80892,15654428.0
2008-12-23 00:45:00,1.80854,1.80854,1.80789,1.80789,6922933.0
2008-12-23 00:46:00,1.80787,1.808,1.8078,1.808,9533151.0
2008-12-23 00:47:00,1.80805,1.80805,1.80782,1.80798,3088518.0
2008-12-23 00:48:00,1.80812,1.80812,1.80791,1.80793,1720312.0
2008-12-23 00:49:00,1.80799,1.80808,1.80775,1.80775,2913491.0
2008-12-23 00:50:00,1.80788,1.80788,1.80752,1.80752,6047240.0
2008-12-23 00:51:00,1.80758,1.80778,1.80757,1.80778,6682025.0
2008-12-23 00:52:00,1.80756,1.80793,1.80756,1.80793,1980165.0
2008-12-23 00:53:00,1.8079,1.80806,1.8077,1.80806,7084776.0
2008-12-23 00:54:00,1.80801,1.80802,1.8078,1.80798,11242828.0
2008-12-23 00:55:00,1.8081,1.80913,1.8081,1.80901,10743483.0
2008-12-23 00:56:00,1.80865,1.80876,1.80846,1.80876,44558425.0
2008-12-23 00:57:00,1.80871,1.80881,1.80846,1.80881,3814083.0
2008-12-23 00:58:00,1.8093,1.80954,1.80912,1.80912,1342247.0
2008-12-23 00:59:00,1.80874,1.80874,1.80818,1.80818,8264955.0
2008-12-23 01:00:00,1.80805,1.80805,1.80791,1.80794,2835848.0
2008-12-23 01:01:00,1.80798,1.80814,1.80725,1.80762,11266237.0
2008-12-23 01:02:00,1.80804,1.80894,1.80804,1.80894,5214021.0
2008-12-23 01:03:00,1.80909,1.80969,1.80909,1.80963,3904452.0
2008-12-23 01:04:00,1.80932,1.80932,1.80845,1.80906,7092221.0
2008-12-23 01:05:00,1.80921,1.80936,1.80921,1.80936,5372367.0
2008-12-23 01:06:00,1.80938,1.80991,1.80938,1.80991,12696724.0
2008-12-23 01:07:00,1.80984,1.80984,1.80951,1.80951,7577764.0
2008-12-23 01:08:00,1.80932,1.80939,1.80932,1.80939,1372405.0
2008-12-23 01:09:00,1.80935,1.8094,1.80933,1.80933,4646345.0
2008-12-23 01:10:00,1.80936,1.80943,1.80934,1.80943,7037635.0
2008-12-23 01:11:00,1.80946,1.8096,1.80941,1.8096,6404239.0
2008-12-23 01:12:00,1.80958,1.80972,1.80958,1.80972,4654868.0
2008-12-23 01:13:00,1.80982,1.81026,1.80982,1.81019,5289320.0
2008-12-23 01:14:00,1.8101,1.8101,1.80975,1.80975,1646810.0
2008-12-23 01:15:00,1.80967,1.80967,1.80938,1.80938,4907075.0
2008-12-23 01:16:00,1.80944,1.80945,1.80933,1.8094,8619288.0
2008-12-23 01:17:00,1.80946,1.8096,1.80934,1.8096,5878007.0
2008-12-23 01:18:00,1.80986,1.8101,1.80983,1.80983,3231951.0
2008-12-23 01:19:00,1.80955,1.80964,1.8093,1.80964,13306329.0
2008-12-23 01:20:00,1.80989,1.80998,1.8095,1.80968,4522563.0
2008-12-23 01:21:00,1.80969,1.80982,1.80959,1.80982,5098332.0
2008-12-23 01:22:00,1.80983,1.80983,1.80983,1.80983,396045.0
2008-12-23 01:23:00,1.80952,1.80952,1.80934,1.80942,7012388.0
2008-12-23 01:24:00,1.80947,1.80959,1.80939,1.80959,13391475.0
2008-12-23 01:25:00,1.80955,1.80957,1.8093,1.80937,5669219.0
2008-12-23 01:26:00,1.80946,1.80953,1.80933,1.80953,10129943.0
2008-12-23 01:27:00,1.80948,1.80948,1.80916,1.80916,14743414.0
2008-12-23 01:28:00,1.80901,1.80901,1.80873,1.80873,4035299.0
2008-12-23 01:29:00,1.80865,1.80865,1.80849,1.80849,6896353.0
2008-12-23 01:30:00,1.80863,1.80866,1.80863,1.80866,3749010.0
2008-12-23 01:31:00,1.80867,1.80929,1.80867,1.80929,7913225.0
2008-12-23 01:32:00,1.80904,1.80904,1.8083,1.80882,7490658.0
2008-12-23 01:33:00,1.80874,1.80874,1.80809,1.80859,6039223.0
2008-12-23 01:34:00,1.80866,1.8087,1.80861,1.80861,4445677.0
2008-12-23 01:35:00,1.80853,1.80853,1.80757,1.80792,3138963.0
2008-12-23 01:36:00,1.80822,1.8088,1.80822,1.80859,5790054.0
2008-12-23 01:37:00,1.80839,1.80839,1.80731,1.80731,15920420.0
2008-12-23 01:38:00,1.80724,1.80724,1.80682,1.80712,10218055.0
2008-12-23 01:39:00,1.80701,1.80701,1.80624,1.80624,8003538.0
2008-12-23 01:40:00,1.80617,1.80634,1.80617,1.80634,6526441.0
2008-12-23 01:41:00,1.80645,1.80706,1.80645,1.80706,10592788.0
2008-12-23 01:42:00,1.80687,1.80703,1.80661,1.80665,7520594.0
2008-12-23 01:43:00,1.80648,1.80663,1.80634,1.80663,16565322.0
2008-12-23 01:44:00,1.80663,1.80663,1.80608,1.80659,8679963.0
2008-12-23 01:45:00,1.80659,1.80684,1.80659,1.80684,2660108.0
2008-12-23 01:46:00,1.80701,1.80729,1.80701,1.8072,7557283.0
2008-12-23 01:47:00,1.80709,1.80709,1.80693,1.80693,14436034.0
2008-12-23 01:48:00,1.80698,1.80698,1.8069,1.80697,4478884.0
2008-12-23 01:49:00,1.8068,1.80708,1.80672,1.80691,5523656.0
2008-12-23 01:50:00,1.8068,1.80693,1.8068,1.80693,6819462.0
2008-12-23 01:51:00,1.80695,1.80715,1.80693,1.80706,6415817.0
2008-12-23 01:52:00,1.807,1.80706,1.80684,1.80706,7008902.0
2008-12-23 01:53:00,1.80709,1.80745,1.80709,1.80745,3607581.0
2008-12-23 01:54:00,1.8076,1.80761,1.8068,1.8068,3473732.0
2008-12-23 01:55:00,1.807,1.807,1.80696,1.80696,1385106.0
2008-12-23 01:56:00,1.80692,1.80698,1.80692,1.80698,7998627.0
2008-12-23 01:57:00,1.80705,1.8072,1.80705,1.8072,2269137.0
2008-12-23 01:58:00,1.80704,1.80709,1.80701,1.80701,2752459.0
2008-12-23 01:59:00,1.807,1.807,1.8069,1.8069,2863267.0
2008-12-23 02:00:00,1.807,1.807,1.8069,1.807,2863267.0
2008-12-23 02:01:00,1.80734,1.80736,1.80724,1.80724,2863267.0
2008-12-23 02:02:00,1.8075,1.80753,1.8075,1.80753,2157794.0
2008-12-23 02:03:00,1.80765,1.80778,1.80759,1.80771,7626457.0
2008-12-23 02:04:00,1.80761,1.80761,1.80761,1.80761,1459390.0
2008-12-23 02:05:00,1.8069,1.8074,1.8069,1.8074,3621343.0
2008-12-23 02:06:00,1.80748,1.80775,1.80728,1.80775,3621343.0
2008-12-23 02:07:00,1.80771,1.80771,1.80703,1.80708,7347626.0
2008-12-23 02:08:00,1.8068,1.8068,1.80532,1.80532,6442879.0
2008-12-23 02:09:00,1.80527,1.80562,1.80479,1.80479,6409269.0
2008-12-23 02:10:00,1.8053,1.8059,1.80529,1.80529,6012471.0
2008-12-23 02:11:00,1.80552,1.80637,1.80552,1.80637,4462817.0
2008-12-23 02:12:00,1.80649,1.80651,1.80602,1.8061,14833574.0
2008-12-23 02:13:00,1.80611,1.80612,1.80611,1.80612,1545388.0
2008-12-23 02:14:00,1.8087,1.8094,1.8085,1.8092,8987328.0
2008-12-23 02:15:00,1.80622,1.80671,1.80578,1.8063,8987328.0
2008-12-23 02:16:00,1.80612,1.80612,1.8056,1.8059,16394814.0
2008-12-23 02:17:00,1.8102,1.8114,1.8102,1.8114,11349819.0
2008-12-23 02:18:00,1.80603,1.80638,1.80598,1.80619,11349819.0
2008-12-23 02:19:00,1.80628,1.80695,1.80617,1.80617,6953377.0
2008-12-23 02:20:00,1.80653,1.80742,1.80653,1.80661,7567642.0
2008-12-23 02:21:00,1.80668,1.80745,1.80654,1.80682,9296746.0
2008-12-23 02:22:00,1.80658,1.8072,1.80658,1.80714,15083298.0
2008-12-23 02:23:00,1.80706,1.80725,1.80686,1.8069,6390787.0
2008-12-23 02:24:00,1.80699,1.8074,1.80687,1.80692,3225403.0
2008-12-23 02:25:00,1.80701,1.80769,1.80701,1.80751,4674247.0
2008-12-23 02:26:00,1.80754,1.80759,1.80695,1.80738,6399517.0
2008-12-23 02:27:00,1.80738,1.80738,1.80649,1.80733,6999307.0
2008-12-23 02:28:00,1.8125,1.8128,1.8125,1.8127,1766480.0
2008-12-23 02:29:00,1.8126,1.8127,1.812,1.8121,1766480.0
2008-12-23 02:30:00,1.80723,1.80726,1.80701,1.80701,1766480.0
2008-12-23 02:31:00,1.80685,1.80712,1.80668,1.80712,3822393.0
2008-12-23 02:32:00,1.80732,1.80734,1.80692,1.80692,15691160.0
2008-12-23 02:33:00,1.80666,1.80707,1.80623,1.80707,11238011.0
2008-12-23 02:34:00,1.80714,1.80747,1.80684,1.80684,6162865.0
2008-12-23 02:35:00,1.80675,1.80708,1.80638,1.807,14481967.0
2008-12-23 02:36:00,1.80682,1.80682,1.80617,1.80664,6605489.0
2008-12-23 02:37:00,1.811,1.8111,1.8107,1.8107,5090188.0
2008-12-23 02:38:00,1.80678,1.80678,1.80633,1.80654,5090188.0
2008-12-23 02:39:00,1.80614,1.80629,1.80602,1.80629,4282731.0
2008-12-23 02:40:00,1.8066,1.8069,1.8066,1.80672,12283142.0
2008-12-23 02:41:00,1.80677,1.80686,1.80667,1.80686,3280171.0
2008-12-23 02:42:00,1.8069,1.8069,1.80659,1.80665,5655735.0
2008-12-23 02:43:00,1.80647,1.80712,1.80639,1.80712,9523024.0
2008-12-23 02:44:00,1.80696,1.8072,1.80696,1.8072,5024137.0
2008-12-23 02:45:00,1.80717,1.80717,1.80665,1.80665,1520321.0
2008-12-23 02:46:00,1.80617,1.80619,1.80594,1.80594,9193690.0
2008-12-23 02:47:00,1.80582,1.80583,1.80573,1.80583,4530287.0
2008-12-23 02:48:00,1.80589,1.80589,1.80571,1.80575,5925462.0
2008-12-23 02:49:00,1.80575,1.80579,1.80573,1.80573,6687225.0
2008-12-23 02:50:00,1.80567,1.80574,1.80535,1.80535,4973608.0
2008-12-23 02:51:00,1.80545,1.80545,1.80538,1.80538,1517979.0
2008-12-23 02:52:00,1.80551,1.80566,1.80547,1.80562,7066832.0
2008-12-23 02:53:00,1.80561,1.80561,1.80531,1.80534,12909734.0
2008-12-23 02:54:00,1.80535,1.80545,1.80535,1.80545,1178129.0
2008-12-23 02:55:00,1.80549,1.80554,1.80541,1.80551,7777409.0
2008-12-23 02:56:00,1.80549,1.80549,1.80536,1.80536,1937143.0
2008-12-23 02:57:00,1.80537,1.80542,1.80518,1.80542,3798816.0
2008-12-23 02:58:00,1.80559,1.80572,1.80546,1.80546,7719965.0
2008-12-23 02:59:00,1.80547,1.80547,1.80524,1.80524,2602650.0
2008-12-23 03:00:00,1.8052,1.80535,1.80516,1.80517,8798123.0
2008-12-23 03:01:00,1.80513,1.80527,1.80513,1.80527,1323585.0
2008-12-23 03:02:00,1.80531,1.80559,1.80531,1.80559,638558.0
2008-12-23 03:03:00,1.80568,1.80639,1.80568,1.80639,41725276.0
2008-12-23 03:04:00,1.8062,1.80621,1.806,1.80608,10031264.0
2008-12-23 03:05:00,1.80614,1.80641,1.80614,1.80641,12467097.0
2008-12-23 03:06:00,1.80672,1.80714,1.80672,1.80677,6919402.0
2008-12-23 03:07:00,1.80639,1.80639,1.80581,1.80581,1893807.0
2008-12-23 03:08:00,1.80608,1.80629,1.806,1.80629,7006422.0
2008-12-23 03:09:00,1.80625,1.8065,1.80625,1.8065,5889403.0
2008-12-23 03:10:00,1.80634,1.80657,1.80634,1.80657,2773960.0
2008-12-23 03:11:00,1.80656,1.80656,1.80633,1.80633,1874387.0
2008-12-23 03:12:00,1.80638,1.8067,1.80638,1.80642,3019077.0
2008-12-23 03:13:00,1.80644,1.80746,1.80644,1.80746,3273293.0
2008-12-23 03:14:00,1.80764,1.80816,1.80754,1.80816,7273517.0
2008-12-23 03:15:00,1.80824,1.80845,1.80824,1.80845,14608461.0
2008-12-23 03:16:00,1.80858,1.8092,1.80858,1.8092,5525771.0
2008-12-23 03:17:00,1.80934,1.80979,1.80934,1.80979,3738240.0
2008-12-23 03:18:00,1.81004,1.81009,1.81004,1.81009,5269455.0
2008-12-23 03:19:00,1.81053,1.81093,1.81053,1.81093,1892762.0
2008-12-23 03:20:00,1.81125,1.81152,1.81125,1.81152,7562006.0
2008-12-23 03:21:00,1.81153,1.81192,1.81153,1.81192,10235879.0
2008-12-23 03:22:00,1.81188,1.81203,1.81188,1.81189,7647472.0
2008-12-23 03:23:00,1.8119,1.81218,1.81183,1.81218,2989162.0
2008-12-23 03:24:00,1.81228,1.81264,1.81228,1.81264,939278.0
2008-12-23 03:25:00,1.81285,1.81311,1.81281,1.81281,5414261.0
2008-12-23 03:26:00,1.81258,1.81258,1.81228,1.81234,6122703.0
2008-12-23 03:27:00,1.81222,1.81229,1.8122,1.8122,5282195.0
2008-12-23 03:28:00,1.81214,1.81218,1.81202,1.81204,5068322.0
2008-12-23 03:29:00,1.81191,1.81191,1.8115,1.8115,5758175.0
2008-12-23 03:30:00,1.81134,1.81134,1.81123,1.81123,1803455.0
2008-12-23 03:31:00,1.81096,1.811,1.8109,1.8109,2556368.0
2008-12-23 03:32:00,1.81069,1.81069,1.80963,1.80968,6133647.0
2008-12-23 03:33:00,1.81001,1.8103,1.80975,1.80975,13730047.0
2008-12-23 03:34:00,1.80969,1.80969,1.8096,1.80964,8234546.0
2008-12-23 03:35:00,1.80963,1.80963,1.80951,1.80955,3261867.0
2008-12-23 03:36:00,1.80961,1.80961,1.80953,1.80953,1864909.0
2008-12-23 03:37:00,1.80901,1.8094,1.80898,1.80936,31815556.0
2008-12-23 03:38:00,1.80934,1.80972,1.80934,1.80972,6224214.0
2008-12-23 03:39:00,1.8098,1.80982,1.8097,1.8097,4456582.0
2008-12-23 03:40:00,1.80967,1.80978,1.80948,1.80948,5044195.0
2008-12-23 03:41:00,1.80955,1.80969,1.80948,1.80962,4642986.0
2008-12-23 03:42:00,1.80973,1.81038,1.80961,1.81038,3988282.0
2008-12-23 03:43:00,1.81052,1.81052,1.80979,1.80979,4710160.0
2008-12-23 03:44:00,1.80978,1.80978,1.80952,1.80952,1920245.0
2008-12-23 03:45:00,1.80956,1.80956,1.80905,1.80905,14697499.0
2008-12-23 03:46:00,1.80894,1.809,1.80891,1.80891,2919301.0
2008-12-23 03:47:00,1.80888,1.80888,1.80844,1.80844,8569489.0
2008-12-23 03:48:00,1.808,1.80828,1.808,1.80828,1325250.0
2008-12-23 03:49:00,1.8083,1.80849,1.80816,1.80816,7650288.0
2008-12-23 03:50:00,1.80798,1.80798,1.80785,1.80788,10350888.0
2008-12-23 03:51:00,1.80761,1.80784,1.80728,1.80784,36165789.0
2008-12-23 03:52:00,1.80787,1.80787,1.80782,1.80782,1147647.0
2008-12-23 03:53:00,1.8078,1.8078,1.80771,1.80776,4424831.0
2008-12-23 03:54:00,1.80789,1.80819,1.80785,1.80819,9015165.0
2008-12-23 03:55:00,1.80824,1.80847,1.80823,1.80847,7877872.0
2008-12-23 03:56:00,1.80859,1.80896,1.80859,1.80896,3053890.0
2008-12-23 03:57:00,1.80884,1.80907,1.80884,1.80893,10588541.0
2008-12-23 03:58:00,1.80875,1.80902,1.80875,1.80902,7956494.0
2008-12-23 03:59:00,1.80916,1.80961,1.80916,1.80961,5222891.0
2008-12-23 04:00:00,1.80945,1.8096,1.80898,1.80898,6378475.0
2008-12-23 04:01:00,1.80893,1.80905,1.80891,1.80905,16260514.0
2008-12-23 04:02:00,1.80905,1.80945,1.80885,1.80945,5728141.0
2008-12-23 04:03:00,1.80935,1.80935,1.80897,1.80897,3739953.0
2008-12-23 04:04:00,1.80872,1.80873,1.80838,1.80838,1674763.0
2008-12-23 04:05:00,1.80815,1.80815,1.80767,1.80767,1198005.0
2008-12-23 04:06:00,1.80742,1.80742,1.80732,1.80732,1402177.0
2008-12-23 04:07:00,1.80706,1.80719,1.80706,1.80719,16732167.0
2008-12-23 04:08:00,1.80725,1.80735,1.80695,1.80698,2474965.0
2008-12-23 04:09:00,1.80707,1.80715,1.80701,1.80714,9164961.0
2008-12-23 04:10:00,1.80717,1.8073,1.80717,1.80725,2280813.0
2008-12-23 04:11:00,1.80712,1.80717,1.80698,1.80698,16216656.0
2008-12-23 04:12:00,1.80695,1.80715,1.80695,1.80715,8162672.0
2008-12-23 04:13:00,1.80712,1.8076,1.80605,1.80605,5659004.0
2008-12-23 04:14:00,1.80735,1.80735,1.80715,1.80715,6361191.0
2008-12-23 04:15:00,1.80711,1.80721,1.80675,1.80675,10693229.0
2008-12-23 04:16:00,1.80655,1.80655,1.80638,1.80638,3295503.0
2008-12-23 04:17:00,1.80637,1.80665,1.80637,1.80665,1217400.0
2008-12-23 04:18:00,1.80681,1.80699,1.80681,1.80693,2731661.0
2008-12-23 04:19:00,1.80691,1.80717,1.80656,1.80717,10931984.0
2008-12-23 04:20:00,1.80695,1.80695,1.80695,1.80695,309302.0
2008-12-23 04:21:00,1.80667,1.80667,1.80641,1.80643,9876827.0
2008-12-23 04:22:00,1.8065,1.80661,1.80648,1.80661,2558352.0
2008-12-23 04:23:00,1.80658,1.80662,1.80655,1.80655,19708346.0
2008-12-23 04:24:00,1.80648,1.80648,1.80637,1.80637,1939841.0
2008-12-23 04:25:00,1.80635,1.80645,1.80635,1.80636,6539766.0
2008-12-23 04:26:00,1.80652,1.80677,1.80652,1.80672,8739298.0
2008-12-23 04:27:00,1.8068,1.80718,1.8068,1.80718,5007939.0
2008-12-23 04:28:00,1.80726,1.80746,1.80693,1.80693,6320991.0
2008-12-23 04:29:00,1.80687,1.80687,1.80651,1.80654,10610102.0
2008-12-23 04:30:00,1.80653,1.80669,1.80652,1.80652,3749859.0
2008-12-23 04:31:00,1.80638,1.80638,1.80607,1.80607,1316098.0
2008-12-23 04:32:00,1.80622,1.8064,1.8062,1.8064,10481241.0
2008-12-23 04:33:00,1.80639,1.80647,1.80636,1.80647,40144439.0
2008-12-23 04:34:00,1.8065,1.80678,1.80631,1.80678,14763221.0
2008-12-23 04:35:00,1.807,1.8072,1.80691,1.80699,1100606.0
2008-12-23 04:36:00,1.80727,1.80727,1.80683,1.80683,2810620.0
2008-12-23 04:37:00,1.80669,1.8072,1.80668,1.80702,14963378.0
2008-12-23 04:38:00,1.80687,1.80688,1.80679,1.80679,8441697.0
2008-12-23 04:39:00,1.80655,1.80688,1.80632,1.80688,56124877.0
2008-12-23 04:40:00,1.80682,1.80692,1.80682,1.80682,6454714.0
2008-12-23 04:41:00,1.80687,1.80695,1.80687,1.80695,2630434.0
2008-12-23 04:42:00,1.80699,1.80703,1.80688,1.80688,5060009.0
2008-12-23 04:43:00,1.80677,1.80686,1.80643,1.80683,4736278.0
2008-12-23 04:44:00,1.80677,1.80677,1.80646,1.80655,6217044.0
2008-12-23 04:45:00,1.80652,1.80652,1.80646,1.80646,1149810.0
2008-12-23 04:46:00,1.8064,1.8064,1.80607,1.80616,5903726.0
2008-12-23 04:47:00,1.80619,1.80639,1.80605,1.80626,11955386.0
2008-12-23 04:48:00,1.80627,1.80635,1.80625,1.80635,6352472.0
2008-12-23 04:49:00,1.80648,1.80723,1.80648,1.80723,6463126.0
2008-12-23 04:50:00,1.80744,1.80761,1.80744,1.80756,5703551.0
2008-12-23 04:51:00,1.80754,1.80754,1.8073,1.80737,11478201.0
2008-12-23 04:52:00,1.8072,1.8072,1.80703,1.80719,6681282.0
2008-12-23 04:53:00,1.80729,1.80749,1.80729,1.8074,5072461.0
2008-12-23 04:54:00,1.80717,1.80736,1.80717,1.80736,523517.0
2008-12-23 04:55:00,1.8074,1.8085,1.8074,1.8085,7734454.0
2008-12-23 04:56:00,1.80854,1.80859,1.80822,1.80856,9997620.0
2008-12-23 04:57:00,1.80855,1.80864,1.8084,1.80864,6999701.0
2008-12-23 04:58:00,1.80854,1.80859,1.80706,1.8083,14162586.0
2008-12-23 04:59:00,1.80836,1.80888,1.80835,1.80888,5032004.0
2008-12-23 05:00:00,1.80903,1.80903,1.80842,1.80884,7794642.0
2008-12-23 05:01:00,1.80887,1.809,1.80887,1.80895,5163653.0
2008-12-23 05:02:00,1.8089,1.80903,1.80867,1.80894,16629353.0
2008-12-23 05:03:00,1.80895,1.80907,1.80895,1.809,5649616.0
2008-12-23 05:04:00,1.80903,1.80907,1.80856,1.80865,5852881.0
2008-12-23 05:05:00,1.80881,1.80911,1.80877,1.80877,12747778.0
2008-12-23 05:06:00,1.80903,1.80903,1.80881,1.80892,4792679.0
2008-12-23 05:07:00,1.80896,1.80913,1.80869,1.80913,5143189.0
2008-12-23 05:08:00,1.80914,1.80919,1.80902,1.8091,5233106.0
2008-12-23 05:09:00,1.80908,1.80908,1.80872,1.80872,3514362.0
2008-12-23 05:10:00,1.80843,1.80897,1.80831,1.80889,7998486.0
2008-12-23 05:11:00,1.80901,1.80917,1.80901,1.80917,2862006.0
2008-12-23 05:12:00,1.80907,1.80914,1.80898,1.80898,1885784.0
2008-12-23 05:13:00,1.80876,1.80876,1.80782,1.80782,27453872.0
2008-12-23 05:14:00,1.80783,1.80786,1.80769,1.80786,2770128.0
2008-12-23 05:15:00,1.80784,1.80784,1.80769,1.80779,11294703.0
2008-12-23 05:16:00,1.80772,1.80779,1.80734,1.80764,7156175.0
2008-12-23 05:17:00,1.8075,1.80783,1.80748,1.80783,13300108.0
2008-12-23 05:18:00,1.80789,1.80791,1.80768,1.80791,4202686.0
2008-12-23 05:19:00,1.8078,1.80781,1.80764,1.8077,15048818.0
2008-12-23 05:20:00,1.80771,1.80778,1.80743,1.80757,7662300.0
2008-12-23 05:21:00,1.80747,1.80764,1.80733,1.80764,10552656.0
2008-12-23 05:22:00,1.80725,1.80725,1.80694,1.80714,2271230.0
2008-12-23 05:23:00,1.80725,1.80735,1.80718,1.80728,7737409.0
2008-12-23 05:24:00,1.80743,1.80756,1.80722,1.80722,2689508.0
2008-12-23 05:25:00,1.80712,1.80754,1.8071,1.80754,7590175.0
2008-12-23 05:26:00,1.80765,1.80787,1.80751,1.80787,10503886.0
2008-12-23 05:27:00,1.80788,1.80788,1.80764,1.80764,3302474.0
2008-12-23 05:28:00,1.80774,1.80826,1.80774,1.80826,4823820.0
2008-12-23 05:29:00,1.80808,1.80813,1.80798,1.808,7305355.0
2008-12-23 05:30:00,1.80743,1.80749,1.80701,1.80707,4556069.0
2008-12-23 05:31:00,1.80714,1.80717,1.80693,1.80693,8869443.0
2008-12-23 05:32:00,1.80689,1.80765,1.80689,1.80765,7036869.0
2008-12-23 05:33:00,1.80776,1.80795,1.80771,1.80771,6909603.0
2008-12-23 05:34:00,1.80762,1.80798,1.80756,1.80798,3698807.0
2008-12-23 05:35:00,1.80815,1.80815,1.80798,1.80798,2810145.0
2008-12-23 05:36:00,1.80788,1.80788,1.80764,1.80777,5079055.0
2008-12-23 05:37:00,1.80787,1.80819,1.80787,1.80819,1568588.0
2008-12-23 05:38:00,1.8082,1.8083,1.80801,1.8083,5360509.0
2008-12-23 05:39:00,1.80824,1.80824,1.80757,1.80767,2372292.0
2008-12-23 05:40:00,1.80759,1.80759,1.80708,1.80708,12009586.0
2008-12-23 05:41:00,1.80703,1.8072,1.80703,1.80719,2100973.0
2008-12-23 05:42:00,1.80733,1.80747,1.80718,1.80718,9582928.0
2008-12-23 05:43:00,1.80694,1.80711,1.80665,1.80711,11034018.0
2008-12-23 05:44:00,1.80722,1.80753,1.80722,1.80753,3506166.0
2008-12-23 05:45:00,1.80747,1.80747,1.80697,1.80697,2005246.0
2008-12-23 05:46:00,1.80702,1.80702,1.80684,1.80702,14390398.0
2008-12-23 05:47:00,1.80712,1.80712,1.80674,1.80688,14552138.0
2008-12-23 05:48:00,1.8069,1.80698,1.80672,1.80672,4918649.0
2008-12-23 05:49:00,1.80669,1.80676,1.80527,1.80674,9500005.0
2008-12-23 05:50:00,1.8068,1.80706,1.80678,1.80706,9017783.0
2008-12-23 05:51:00,1.80726,1.80763,1.80726,1.80762,15167080.0
2008-12-23 05:52:00,1.80745,1.80758,1.80745,1.80751,2964243.0
2008-12-23 05:53:00,1.80762,1.80796,1.80762,1.8079,6920325.0
2008-12-23 05:54:00,1.80769,1.80771,1.80759,1.80771,13900221.0
2008-12-23 05:55:00,1.80767,1.80772,1.80755,1.80761,14088163.0
2008-12-23 05:56:00,1.80773,1.80812,1.80773,1.80812,3888638.0
2008-12-23 05:57:00,1.80817,1.80837,1.80817,1.80837,19802685.0
2008-12-23 05:58:00,1.80852,1.80852,1.80841,1.80841,1706732.0
2008-12-23 05:59:00,1.80831,1.80831,1.80794,1.8081,8528413.0
2008-12-23 06:00:00,1.80815,1.80815,1.80801,1.80801,8953043.0
2008-12-23 06:01:00,1.8079,1.80801,1.80786,1.80786,7532113.0
2008-12-23 06:02:00,1.80777,1.80777,1.8076,1.8076,1929335.0
2008-12-23 06:03:00,1.80771,1.8078,1.8074,1.8078,6123650.0
2008-12-23 06:04:00,1.80782,1.80782,1.80765,1.80781,3938636.0
2008-12-23 06:05:00,1.80789,1.8079,1.80779,1.80784,11000580.0
2008-12-23 06:06:00,1.80781,1.80792,1.80781,1.80783,6691163.0
2008-12-23 06:07:00,1.80769,1.8078,1.80757,1.8078,4472355.0
2008-12-23 06:08:00,1.80805,1.80809,1.80769,1.80776,13754400.0
2008-12-23 06:09:00,1.80789,1.80794,1.80779,1.80791,7594569.0
2008-12-23 06:10:00,1.80789,1.80789,1.8077,1.8077,13555518.0
2008-12-23 06:11:00,1.80756,1.80775,1.80756,1.8077,11330627.0
2008-12-23 06:12:00,1.80762,1.80769,1.80754,1.80755,6346301.0
2008-12-23 06:13:00,1.80741,1.80768,1.80723,1.80753,5951973.0
2008-12-23 06:14:00,1.80764,1.80782,1.80764,1.80782,3001509.0
2008-12-23 06:15:00,1.80775,1.80782,1.80764,1.80777,7672517.0
2008-12-23 06:16:00,1.80776,1.80782,1.80773,1.80782,8590976.0
2008-12-23 06:17:00,1.80781,1.80781,1.80758,1.80773,5762012.0
2008-12-23 06:18:00,1.80774,1.80774,1.80761,1.80761,4830184.0
2008-12-23 06:19:00,1.80758,1.80758,1.80747,1.80748,7409126.0
2008-12-23 06:20:00,1.80755,1.8081,1.80755,1.8081,9226398.0
2008-12-23 06:21:00,1.80817,1.80817,1.80802,1.80802,6076906.0
2008-12-23 06:22:00,1.80786,1.80786,1.80716,1.80716,2797809.0
2008-12-23 06:23:00,1.80704,1.80723,1.80696,1.80713,5830836.0
2008-12-23 06:24:00,1.80711,1.8076,1.80711,1.80741,6018124.0
2008-12-23 06:25:00,1.80729,1.80729,1.80707,1.80709,4185035.0
2008-12-23 06:26:00,1.80717,1.80739,1.80697,1.80739,6032942.0
2008-12-23 06:27:00,1.80722,1.80722,1.80706,1.80711,5882282.0
2008-12-23 06:28:00,1.80721,1.80775,1.80712,1.80751,6758836.0
2008-12-23 06:29:00,1.80736,1.80782,1.80721,1.80721,5380700.0
2008-12-23 06:30:00,1.80712,1.80712,1.80707,1.80707,2116611.0
2008-12-23 06:31:00,1.80682,1.80718,1.80682,1.80718,1886834.0
2008-12-23 06:32:00,1.80744,1.80761,1.80695,1.80695,3030044.0
2008-12-23 06:33:00,1.80695,1.80697,1.80677,1.80697,6157497.0
2008-12-23 06:34:00,1.807,1.80701,1.80692,1.80701,4701469.0
2008-12-23 06:35:00,1.8071,1.80714,1.80703,1.80703,3310160.0
2008-12-23 06:36:00,1.80712,1.80712,1.80692,1.80698,12459539.0
2008-12-23 06:37:00,1.80691,1.80724,1.80691,1.80724,15677949.0
2008-12-23 06:38:00,1.80727,1.80727,1.80705,1.80721,6994262.0
2008-12-23 06:39:00,1.80722,1.8073,1.80716,1.80717,5700511.0
2008-12-23 06:40:00,1.80719,1.80746,1.80702,1.80702,10661028.0
2008-12-23 06:41:00,1.80682,1.80702,1.8067,1.80671,16217595.0
2008-12-23 06:42:00,1.80666,1.80671,1.80658,1.80665,6172708.0
2008-12-23 06:43:00,1.80645,1.80645,1.80614,1.80614,11997945.0
2008-12-23 06:44:00,1.80584,1.80619,1.80584,1.80587,7779750.0
2008-12-23 06:45:00,1.80569,1.80576,1.80557,1.80576,6370984.0
2008-12-23 06:46:00,1.80588,1.80706,1.80588,1.80706,3272183.0
2008-12-23 06:47:00,1.80713,1.80713,1.80462,1.80629,19766944.0
2008-12-23 06:48:00,1.80647,1.80684,1.80631,1.80684,5683662.0
2008-12-23 06:49:00,1.80694,1.80705,1.80693,1.80705,1710434.0
2008-12-23 06:50:00,1.80693,1.807,1.8068,1.8068,4656905.0
2008-12-23 06:51:00,1.80669,1.80669,1.80625,1.80627,12031614.0
2008-12-23 06:52:00,1.80614,1.80702,1.80614,1.80702,9053528.0
2008-12-23 06:53:00,1.80711,1.80872,1.80711,1.80872,8263975.0
2008-12-23 06:54:00,1.80876,1.80912,1.80875,1.80912,4889814.0
2008-12-23 06:55:00,1.80931,1.80964,1.80931,1.80956,9330901.0
2008-12-23 06:56:00,1.80927,1.80927,1.8088,1.80896,5553744.0
2008-12-23 06:57:00,1.80909,1.80927,1.80909,1.80913,10660436.0
2008-12-23 06:58:00,1.80906,1.80906,1.80865,1.80874,3211077.0
2008-12-23 06:59:00,1.80904,1.80927,1.80894,1.80906,6607261.0
2008-12-23 07:00:00,1.80897,1.80897,1.80886,1.80891,4802077.0
2008-12-23 07:01:00,1.80879,1.80879,1.80821,1.80821,3079203.0
2008-12-23 07:02:00,1.80813,1.8082,1.80803,1.80808,11743216.0
2008-12-23 07:03:00,1.80792,1.80792,1.80694,1.80694,3572982.0
2008-12-23 07:04:00,1.80675,1.80675,1.80608,1.80608,3268407.0
2008-12-23 07:05:00,1.80579,1.80579,1.80562,1.80579,10901787.0
2008-12-23 07:06:00,1.80577,1.80619,1.80577,1.80619,5670481.0
2008-12-23 07:07:00,1.80615,1.80642,1.80615,1.80642,10406719.0
2008-12-23 07:08:00,1.80655,1.80662,1.80643,1.80662,20040619.0
2008-12-23 07:09:00,1.80665,1.80665,1.80647,1.8066,17524263.0
2008-12-23 07:10:00,1.80667,1.80724,1.80667,1.80724,3343777.0
2008-12-23 07:11:00,1.80751,1.80751,1.80723,1.80723,3240620.0
2008-12-23 07:12:00,1.80706,1.80706,1.80661,1.80661,4292660.0
2008-12-23 07:13:00,1.80646,1.80646,1.80642,1.80642,1033463.0
2008-12-23 07:14:00,1.8063,1.8063,1.80619,1.80621,3892993.0
2008-12-23 07:15:00,1.80619,1.80631,1.80615,1.80631,3289344.0
2008-12-23 07:16:00,1.80634,1.80636,1.80629,1.80635,4955609.0
2008-12-23 07:17:00,1.80655,1.807,1.80655,1.807,2502193.0
2008-12-23 07:18:00,1.80644,1.80682,1.80644,1.80655,9956889.0
2008-12-23 07:19:00,1.8063,1.80649,1.8063,1.80632,2444660.0
2008-12-23 07:20:00,1.80634,1.80637,1.80611,1.80611,3893348.0
2008-12-23 07:21:00,1.80621,1.80633,1.80621,1.80633,5301256.0
2008-12-23 07:22:00,1.80669,1.80686,1.80669,1.80682,13294297.0
2008-12-23 07:23:00,1.80672,1.80703,1.80672,1.80675,4405759.0
2008-12-23 07:24:00,1.80664,1.80677,1.80664,1.80672,8101392.0
2008-12-23 07:25:00,1.80674,1.80674,1.80664,1.80664,1585911.0
2008-12-23 07:26:00,1.80656,1.80682,1.80648,1.80648,4035142.0
2008-12-23 07:27:00,1.80629,1.80633,1.80614,1.80633,3600710.0
2008-12-23 07:28:00,1.8065,1.80671,1.80517,1.80665,3353648.0
2008-12-23 07:29:00,1.80666,1.80675,1.80661,1.80663,5729756.0
2008-12-23 07:30:00,1.80664,1.80668,1.80659,1.80664,5853602.0
2008-12-23 07:31:00,1.8066,1.80667,1.8066,1.80667,779663.0
2008-12-23 07:32:00,1.80686,1.80716,1.80684,1.80684,9950626.0
2008-12-23 07:33:00,1.80691,1.80692,1.80675,1.80692,1756268.0
2008-12-23 07:34:00,1.80679,1.80697,1.80676,1.80676,5556825.0
2008-12-23 07:35:00,1.80671,1.80675,1.80652,1.80652,6552328.0
2008-12-23 07:36:00,1.8064,1.8064,1.80617,1.80635,13098123.0
2008-12-23 07:37:00,1.80634,1.80634,1.80604,1.80612,6443185.0
2008-12-23 07:38:00,1.80632,1.80646,1.80632,1.80645,14852295.0
2008-12-23 07:39:00,1.80645,1.80654,1.80645,1.80654,4839616.0
2008-12-23 07:40:00,1.80653,1.80653,1.80597,1.80597,11520470.0
2008-12-23 07:41:00,1.80599,1.80599,1.80584,1.80584,3037169.0
2008-12-23 07:42:00,1.80583,1.806,1.80579,1.806,6752859.0
2008-12-23 07:43:00,1.80635,1.80679,1.80635,1.80679,4926494.0
2008-12-23 07:44:00,1.80637,1.80637,1.80582,1.80588,7352257.0
2008-12-23 07:45:00,1.80576,1.80576,1.80528,1.80528,3156312.0
2008-12-23 07:46:00,1.80533,1.80596,1.80533,1.80596,6712236.0
2008-12-23 07:47:00,1.80603,1.8061,1.80589,1.80609,5371581.0
2008-12-23 07:48:00,1.80614,1.80614,1.8058,1.8058,9230705.0
2008-12-23 07:49:00,1.80599,1.80602,1.80593,1.80593,3294351.0
2008-12-23 07:50:00,1.8059,1.8059,1.80558,1.8056,15499220.0
2008-12-23 07:51:00,1.80556,1.80561,1.80539,1.80539,7980488.0
2008-12-23 07:52:00,1.80516,1.80516,1.80476,1.80486,3372653.0
2008-12-23 07:53:00,1.80491,1.80494,1.80479,1.80483,4730934.0
2008-12-23 07:54:00,1.8048,1.80501,1.80466,1.80501,13008909.0
2008-12-23 07:55:00,1.80511,1.80519,1.80511,1.80519,1957304.0
2008-12-23 07:56:00,1.80513,1.80517,1.80509,1.80511,5970230.0
2008-12-23 07:57:00,1.80502,1.8051,1.80479,1.8051,11650874.0
2008-12-23 07:58:00,1.80502,1.80515,1.80502,1.80505,8336091.0
2008-12-23 07:59:00,1.80512,1.80526,1.80511,1.80522,13464741.0
2008-12-23 08:00:00,1.80512,1.80512,1.80492,1.80492,3978225.0
2008-12-23 08:01:00,1.80492,1.80492,1.80473,1.80473,2816340.0
2008-12-23 08:02:00,1.80514,1.80618,1.80514,1.80618,4804236.0
2008-12-23 08:03:00,1.80635,1.80677,1.80635,1.80677,3261033.0
2008-12-23 08:04:00,1.80689,1.8072,1.80679,1.8072,6627757.0
2008-12-23 08:05:00,1.80723,1.80774,1.80723,1.80774,7714822.0
2008-12-23 08:06:00,1.80773,1.80773,1.80701,1.80701,3408466.0
2008-12-23 08:07:00,1.80672,1.80672,1.80618,1.8063,12787287.0
2008-12-23 08:08:00,1.80628,1.80654,1.80628,1.80654,1042409.0
2008-12-23 08:09:00,1.80671,1.80713,1.80671,1.80713,6305926.0
2008-12-23 08:10:00,1.80721,1.80768,1.80721,1.80768,4550944.0
2008-12-23 08:11:00,1.80754,1.80773,1.80621,1.80769,4031098.0
2008-12-23 08:12:00,1.80768,1.80768,1.80715,1.80715,3290476.0
2008-12-23 08:13:00,1.80699,1.80735,1.80699,1.80735,3819175.0
2008-12-23 08:14:00,1.8076,1.80773,1.80733,1.80736,10597101.0
2008-12-23 08:15:00,1.80736,1.80745,1.80736,1.80739,2198380.0
2008-12-23 08:16:00,1.80728,1.80728,1.80686,1.80686,12773123.0
2008-12-23 08:17:00,1.80684,1.80691,1.80681,1.80691,8574765.0
2008-12-23 08:18:00,1.80691,1.80691,1.80672,1.80681,4643938.0
2008-12-23 08:19:00,1.80674,1.80697,1.80669,1.80697,6944758.0
2008-12-23 08:20:00,1.80719,1.8074,1.80719,1.8074,3233283.0
2008-12-23 08:21:00,1.80731,1.80731,1.80723,1.80723,1750499.0
2008-12-23 08:22:00,1.80701,1.80701,1.80686,1.80686,2848419.0
2008-12-23 08:23:00,1.80666,1.80681,1.80665,1.80681,5356225.0
2008-12-23 08:24:00,1.80671,1.80671,1.8062,1.80644,4529399.0
2008-12-23 08:25:00,1.80649,1.80667,1.8064,1.80667,2048487.0
2008-12-23 08:26:00,1.80671,1.80678,1.80665,1.80671,3996545.0
2008-12-23 08:27:00,1.80681,1.80708,1.80681,1.80708,3911189.0
2008-12-23 08:28:00,1.80711,1.80725,1.80706,1.80725,3453653.0
2008-12-23 08:29:00,1.80713,1.80713,1.80683,1.80699,5601584.0
2008-12-23 08:30:00,1.807,1.80712,1.807,1.80705,7481653.0
2008-12-23 08:31:00,1.80713,1.80735,1.80713,1.80735,4671843.0
2008-12-23 08:32:00,1.80735,1.80757,1.80735,1.80751,3518347.0
2008-12-23 08:33:00,1.80759,1.80778,1.80759,1.80775,6441764.0
2008-12-23 08:34:00,1.80782,1.8082,1.80782,1.8082,3028471.0
2008-12-23 08:35:00,1.80837,1.80879,1.80837,1.80849,3922974.0
2008-12-23 08:36:00,1.80854,1.80869,1.80837,1.80837,11416700.0
2008-12-23 08:37:00,1.80833,1.80838,1.80831,1.80838,8276035.0
2008-12-23 08:38:00,1.80838,1.8085,1.80832,1.80845,10500087.0
2008-12-23 08:39:00,1.80851,1.80864,1.80845,1.80845,2840034.0
2008-12-23 08:40:00,1.80846,1.80846,1.80816,1.80816,10204227.0
2008-12-23 08:41:00,1.80825,1.80842,1.80821,1.80821,13155420.0
2008-12-23 08:42:00,1.80815,1.80815,1.80743,1.80743,4640200.0
2008-12-23 08:43:00,1.80723,1.80723,1.80696,1.80714,5378324.0
2008-12-23 08:44:00,1.80715,1.80715,1.80702,1.80707,6104719.0
2008-12-23 08:45:00,1.80708,1.80745,1.80708,1.80745,5712742.0
2008-12-23 08:46:00,1.80769,1.80769,1.80692,1.80692,12199710.0
2008-12-23 08:47:00,1.80685,1.80685,1.80674,1.80674,4778462.0
2008-12-23 08:48:00,1.8067,1.80685,1.80661,1.80685,4541716.0
2008-12-23 08:49:00,1.8069,1.80726,1.80682,1.80682,10566530.0
2008-12-23 08:50:00,1.80675,1.80692,1.80666,1.80692,7152027.0
2008-12-23 08:51:00,1.80703,1.80703,1.8069,1.80696,8540430.0
2008-12-23 08:52:00,1.80701,1.80701,1.80665,1.80665,12437393.0
2008-12-23 08:53:00,1.80671,1.80697,1.80671,1.80697,3102654.0
2008-12-23 08:54:00,1.80692,1.80693,1.80671,1.80671,5645988.0
2008-12-23 08:55:00,1.80662,1.80662,1.80625,1.80658,8930822.0
2008-12-23 08:56:00,1.80662,1.8068,1.80655,1.8067,10558113.0
2008-12-23 08:57:00,1.80682,1.807,1.80682,1.807,2829635.0
2008-12-23 08:58:00,1.80697,1.80736,1.80694,1.80736,6212553.0
2008-12-23 08:59:00,1.80731,1.80731,1.80707,1.80716,22260663.0
2008-12-23 09:00:00,1.80738,1.80822,1.80738,1.80822,9799135.0
2008-12-23 09:01:00,1.80832,1.80851,1.80832,1.80851,2226927.0
2008-12-23 09:02:00,1.80855,1.80855,1.80834,1.80841,4422280.0
2008-12-23 09:03:00,1.8083,1.8083,1.80822,1.80822,577660.0
2008-12-23 09:04:00,1.80815,1.80815,1.80792,1.80799,1717645.0
2008-12-23 09:05:00,1.80794,1.80794,1.80759,1.80759,1982620.0
2008-12-23 09:06:00,1.80771,1.80774,1.80744,1.80744,10625462.0
2008-12-23 09:07:00,1.80759,1.8081,1.80759,1.8081,4857911.0
2008-12-23 09:08:00,1.8083,1.80863,1.80829,1.80863,5680547.0
2008-12-23 09:09:00,1.80895,1.80941,1.8089,1.8089,15809096.0
2008-12-23 09:10:00,1.80898,1.80898,1.80866,1.80895,4490052.0
2008-12-23 09:11:00,1.80909,1.80972,1.80909,1.80972,3706541.0
2008-12-23 09:12:00,1.80973,1.81019,1.80973,1.81019,5064518.0
2008-12-23 09:13:00,1.81018,1.81069,1.81011,1.81069,7293032.0
2008-12-23 09:14:00,1.81057,1.81057,1.81026,1.81026,16564365.0
2008-12-23 09:15:00,1.81007,1.81007,1.80979,1.8099,5314837.0
2008-12-23 09:16:00,1.81005,1.81053,1.81001,1.81053,6004454.0
2008-12-23 09:17:00,1.81076,1.81167,1.81076,1.81167,8305044.0
2008-12-23 09:18:00,1.81171,1.81201,1.81149,1.81201,4308866.0
2008-12-23 09:19:00,1.81208,1.81208,1.8115,1.8115,1411981.0
2008-12-23 09:20:00,1.81127,1.81127,1.8108,1.81086,17513467.0
2008-12-23 09:21:00,1.81086,1.81086,1.81074,1.81078,13091837.0
2008-12-23 09:22:00,1.81073,1.81073,1.8104,1.81041,11081788.0
2008-12-23 09:23:00,1.81049,1.81074,1.81049,1.81071,3606698.0
2008-12-23 09:24:00,1.81067,1.81086,1.81067,1.81086,5498145.0
2008-12-23 09:25:00,1.81072,1.8108,1.81072,1.8108,1081113.0
2008-12-23 09:26:00,1.81091,1.81152,1.81091,1.81152,9959106.0
2008-12-23 09:27:00,1.81174,1.81189,1.81169,1.81174,7796907.0
2008-12-23 09:28:00,1.81157,1.81158,1.81132,1.81135,8537282.0
2008-12-23 09:29:00,1.8113,1.81135,1.81086,1.81086,7549291.0
2008-12-23 09:30:00,1.81081,1.81098,1.81068,1.81098,7663590.0
2008-12-23 09:31:00,1.81112,1.81179,1.81112,1.81179,7681041.0
2008-12-23 09:32:00,1.81194,1.81206,1.81178,1.8118,8423162.0
2008-12-23 09:33:00,1.81186,1.81196,1.81175,1.81191,10855682.0
2008-12-23 09:34:00,1.81173,1.81173,1.81137,1.81137,9778366.0
2008-12-23 09:35:00,1.81156,1.81191,1.81156,1.81191,4115980.0
2008-12-23 09:36:00,1.81188,1.81205,1.81173,1.81205,6237541.0
2008-12-23 09:37:00,1.81198,1.81215,1.81198,1.81208,5206378.0
2008-12-23 09:38:00,1.81215,1.81217,1.812,1.812,7347693.0
2008-12-23 09:39:00,1.81188,1.81188,1.81147,1.8117,5429941.0
2008-12-23 09:40:00,1.81168,1.81178,1.81168,1.81175,5221759.0
2008-12-23 09:41:00,1.81181,1.8119,1.81181,1.81186,10146662.0
2008-12-23 09:42:00,1.81178,1.81178,1.81154,1.81154,6362436.0
2008-12-23 09:43:00,1.81155,1.81162,1.81112,1.81112,5629717.0
2008-12-23 09:44:00,1.81082,1.81085,1.81048,1.81085,7132044.0
2008-12-23 09:45:00,1.81089,1.81089,1.81042,1.81084,6643866.0
2008-12-23 09:46:00,1.81077,1.81086,1.81063,1.81086,11349229.0
2008-12-23 09:47:00,1.81095,1.81106,1.81095,1.81106,8810778.0
2008-12-23 09:48:00,1.81102,1.81152,1.8109,1.81097,13322270.0
2008-12-23 09:49:00,1.8108,1.81096,1.81075,1.81096,4412693.0
2008-12-23 09:50:00,1.81097,1.81116,1.81064,1.81064,3285362.0
2008-12-23 09:51:00,1.81029,1.81029,1.80985,1.80985,3714656.0
2008-12-23 09:52:00,1.80954,1.80954,1.80816,1.80816,3142508.0
2008-12-23 09:53:00,1.80795,1.80795,1.80668,1.80668,8211692.0
2008-12-23 09:54:00,1.8069,1.80819,1.8069,1.80819,7324643.0
2008-12-23 09:55:00,1.80815,1.80815,1.80794,1.80794,1656997.0
2008-12-23 09:56:00,1.80832,1.80859,1.80832,1.80842,4990367.0
2008-12-23 09:57:00,1.80863,1.80927,1.80863,1.80927,12174716.0
2008-12-23 09:58:00,1.80941,1.81057,1.80941,1.81057,6566723.0
2008-12-23 09:59:00,1.81056,1.81094,1.81035,1.81094,16771153.0
2008-12-23 10:00:00,1.81091,1.81133,1.81091,1.81133,5344723.0
2008-12-23 10:01:00,1.8117,1.81178,1.81162,1.81178,22059387.0
2008-12-23 10:02:00,1.81191,1.81217,1.81191,1.81212,3386294.0
2008-12-23 10:03:00,1.81199,1.81199,1.81173,1.81193,6012618.0
2008-12-23 10:04:00,1.81202,1.81231,1.81202,1.81215,7091106.0
2008-12-23 10:05:00,1.81228,1.81288,1.81226,1.81288,5205738.0
2008-12-23 10:06:00,1.81288,1.813,1.81274,1.813,3132369.0
2008-12-23 10:07:00,1.81311,1.81311,1.81276,1.81302,5936818.0
2008-12-23 10:08:00,1.81297,1.8131,1.81295,1.81295,6723402.0
2008-12-23 10:09:00,1.81279,1.81364,1.81248,1.81364,3881661.0
2008-12-23 10:10:00,1.8138,1.81381,1.81362,1.81362,7828039.0
2008-12-23 10:11:00,1.81382,1.8145,1.81382,1.8145,13349818.0
2008-12-23 10:12:00,1.81446,1.81447,1.81386,1.81386,8693167.0
2008-12-23 10:13:00,1.8136,1.81389,1.8136,1.81389,5610344.0
2008-12-23 10:14:00,1.8139,1.8139,1.81359,1.81373,5214473.0
2008-12-23 10:15:00,1.81382,1.81402,1.81358,1.81358,16350300.0
2008-12-23 10:16:00,1.81376,1.81497,1.81376,1.81497,8853949.0
2008-12-23 10:17:00,1.81496,1.81563,1.81496,1.81563,6135081.0
2008-12-23 10:18:00,1.81569,1.81609,1.81544,1.81544,9723952.0
2008-12-23 10:19:00,1.8153,1.8153,1.815,1.815,4400436.0
2008-12-23 10:20:00,1.81497,1.81497,1.81437,1.81441,4386855.0
2008-12-23 10:21:00,1.81434,1.81434,1.81402,1.81402,7719752.0
2008-12-23 10:22:00,1.81394,1.81394,1.81324,1.81346,9722634.0
2008-12-23 10:23:00,1.81338,1.81338,1.8131,1.81319,8163807.0
2008-12-23 10:24:00,1.81325,1.81387,1.81325,1.81387,5344458.0
2008-12-23 10:25:00,1.81421,1.81526,1.81421,1.81526,9431673.0
2008-12-23 10:26:00,1.81526,1.81526,1.81481,1.81516,5599512.0
2008-12-23 10:27:00,1.81497,1.81497,1.81467,1.81491,2673225.0
2008-12-23 10:28:00,1.81508,1.81509,1.81483,1.81483,21513193.0
2008-12-23 10:29:00,1.81477,1.81479,1.81407,1.81407,4639618.0
2008-12-23 10:30:00,1.81398,1.81451,1.81398,1.81416,4354172.0
2008-12-23 10:31:00,1.81414,1.81458,1.81387,1.81458,9009979.0
2008-12-23 10:32:00,1.8147,1.81526,1.8147,1.81526,7349084.0
2008-12-23 10:33:00,1.81541,1.81599,1.81541,1.81599,1210552.0
2008-12-23 10:34:00,1.81576,1.81576,1.8156,1.81571,5235248.0
2008-12-23 10:35:00,1.81594,1.8166,1.81594,1.8166,9613846.0
2008-12-23 10:36:00,1.81659,1.81704,1.81659,1.81704,15948833.0
2008-12-23 10:37:00,1.81719,1.81726,1.81711,1.81712,13201448.0
2008-12-23 10:38:00,1.81719,1.81766,1.81719,1.81766,4128456.0
2008-12-23 10:39:00,1.81784,1.81816,1.81784,1.81816,522905.0
2008-12-23 10:40:00,1.81846,1.81919,1.81846,1.81919,4433586.0
2008-12-23 10:41:00,1.81954,1.82043,1.81954,1.82042,4298359.0
2008-12-23 10:42:00,1.82062,1.82064,1.82052,1.82057,8544446.0
2008-12-23 10:43:00,1.82025,1.82025,1.81986,1.81986,5676631.0
2008-12-23 10:44:00,1.81982,1.81982,1.81933,1.81933,10351265.0
2008-12-23 10:45:00,1.81924,1.81924,1.81891,1.81891,9994115.0
2008-12-23 10:46:00,1.81889,1.81889,1.81861,1.81861,4825957.0
2008-12-23 10:47:00,1.81855,1.81855,1.81817,1.81824,3175938.0
2008-12-23 10:48:00,1.81832,1.8185,1.81832,1.8185,17902706.0
2008-12-23 10:49:00,1.81858,1.81858,1.81851,1.81851,653328.0
2008-12-23 10:50:00,1.81837,1.81848,1.81799,1.81843,8476494.0
2008-12-23 10:51:00,1.81835,1.81835,1.81806,1.81806,2344834.0
2008-12-23 10:52:00,1.81814,1.8184,1.81814,1.8184,4671823.0
2008-12-23 10:53:00,1.81854,1.8188,1.81846,1.81846,3991802.0
2008-12-23 10:54:00,1.81842,1.81842,1.81815,1.81815,11064359.0
2008-12-23 10:55:00,1.81782,1.81782,1.81694,1.81694,2958729.0
2008-12-23 10:56:00,1.81662,1.81662,1.81599,1.81611,3814412.0
2008-12-23 10:57:00,1.81642,1.81663,1.81642,1.81647,6224619.0
2008-12-23 10:58:00,1.81609,1.81609,1.81587,1.81595,12812609.0
2008-12-23 10:59:00,1.81613,1.81666,1.81613,1.81666,6079979.0
2008-12-23 11:00:00,1.81687,1.8171,1.81684,1.8171,45922594.0
2008-12-23 11:01:00,1.81712,1.81727,1.81639,1.81639,4025939.0
2008-12-23 11:02:00,1.8165,1.8165,1.8162,1.8162,7975792.0
2008-12-23 11:03:00,1.81631,1.81631,1.81602,1.81602,2509258.0
2008-12-23 11:04:00,1.81613,1.81637,1.81613,1.81636,58034369.0
2008-12-23 11:05:00,1.81635,1.81652,1.8163,1.81652,4823851.0
2008-12-23 11:06:00,1.81652,1.81659,1.81586,1.81586,10111873.0
2008-12-23 11:07:00,1.8155,1.81612,1.8155,1.81612,11284016.0
2008-12-23 11:08:00,1.81618,1.81622,1.81578,1.81578,21463260.0
2008-12-23 11:09:00,1.81576,1.81607,1.81574,1.81607,4645931.0
2008-12-23 11:10:00,1.81628,1.81655,1.8162,1.8162,5972447.0
2008-12-23 11:11:00,1.81617,1.81632,1.81617,1.81623,11136856.0
2008-12-23 11:12:00,1.81623,1.81626,1.81615,1.81623,2539885.0
2008-12-23 11:13:00,1.81624,1.81641,1.81624,1.81639,6764212.0
2008-12-23 11:14:00,1.81637,1.81657,1.81621,1.81657,12397182.0
2008-12-23 11:15:00,1.81664,1.81664,1.8163,1.8165,7966473.0
2008-12-23 11:16:00,1.8164,1.8164,1.81613,1.8163,10028619.0
2008-12-23 11:17:00,1.81625,1.81626,1.8161,1.81616,3137029.0
2008-12-23 11:18:00,1.81597,1.81598,1.8158,1.8158,5330933.0
2008-12-23 11:19:00,1.81556,1.81556,1.81505,1.81505,1726478.0
2008-12-23 11:20:00,1.81499,1.81512,1.81475,1.81491,12432862.0
2008-12-23 11:21:00,1.81453,1.81453,1.81447,1.81447,7027523.0
2008-12-23 11:22:00,1.81424,1.81424,1.81383,1.81389,4670761.0
2008-12-23 11:23:00,1.81369,1.81369,1.81352,1.81352,896952.0
2008-12-23 11:24:00,1.81349,1.8137,1.81349,1.8137,15150105.0
2008-12-23 11:25:00,1.81356,1.81385,1.81356,1.81385,8767580.0
2008-12-23 11:26:00,1.8139,1.81424,1.8139,1.8142,7775294.0
2008-12-23 11:27:00,1.8142,1.81458,1.81418,1.81458,8235194.0
2008-12-23 11:28:00,1.81453,1.81453,1.81368,1.81403,3702920.0
2008-12-23 11:29:00,1.81376,1.81376,1.81322,1.81322,2728797.0
2008-12-23 11:30:00,1.81311,1.81311,1.81239,1.81239,7955644.0
2008-12-23 11:31:00,1.8123,1.8123,1.81126,1.81126,7011511.0
2008-12-23 11:32:00,1.81118,1.81118,1.811,1.81116,9444211.0
2008-12-23 11:33:00,1.81112,1.81115,1.81097,1.81097,3327985.0
2008-12-23 11:34:00,1.81095,1.81095,1.81048,1.81052,6706174.0
2008-12-23 11:35:00,1.81043,1.81055,1.81025,1.81043,4273259.0
2008-12-23 11:36:00,1.81045,1.81113,1.81045,1.81113,2579364.0
2008-12-23 11:37:00,1.81105,1.81133,1.81105,1.81133,3407669.0
2008-12-23 11:38:00,1.81131,1.81131,1.8105,1.8105,5073032.0
2008-12-23 11:39:00,1.81041,1.81041,1.81015,1.81037,16755672.0
2008-12-23 11:40:00,1.81034,1.81034,1.81011,1.81026,9863384.0
2008-12-23 11:41:00,1.81018,1.81021,1.80992,1.81021,11879726.0
2008-12-23 11:42:00,1.81031,1.81066,1.81031,1.81053,15731263.0
2008-12-23 11:43:00,1.8109,1.81147,1.8109,1.81147,1457537.0
2008-12-23 11:44:00,1.81142,1.81162,1.81142,1.81157,5857519.0
2008-12-23 11:45:00,1.8114,1.8114,1.81044,1.81044,3910183.0
2008-12-23 11:46:00,1.81037,1.81037,1.81009,1.81035,18033256.0
2008-12-23 11:47:00,1.80999,1.80999,1.80973,1.80973,909906.0
2008-12-23 11:48:00,1.80961,1.81053,1.80961,1.81053,8194037.0
2008-12-23 11:49:00,1.81095,1.81146,1.81095,1.81142,6892748.0
2008-12-23 11:50:00,1.81138,1.81158,1.81126,1.81158,9689788.0
2008-12-23 11:51:00,1.81166,1.81193,1.81166,1.81193,7339220.0
2008-12-23 11:52:00,1.81226,1.81259,1.812,1.812,3200780.0
2008-12-23 11:53:00,1.81171,1.81171,1.81119,1.81119,6258143.0
2008-12-23 11:54:00,1.81125,1.81125,1.81099,1.81101,12704384.0
2008-12-23 11:55:00,1.81109,1.81132,1.81109,1.81132,5528117.0
2008-12-23 11:56:00,1.81145,1.81187,1.81145,1.8118,5243285.0
2008-12-23 11:57:00,1.81206,1.81361,1.81206,1.81354,35885355.0
2008-12-23 11:58:00,1.81352,1.81352,1.81325,1.81326,14340856.0
2008-12-23 11:59:00,1.81323,1.81323,1.81142,1.81142,12620708.0
2008-12-23 12:00:00,1.81136,1.81136,1.81065,1.81065,12485167.0
2008-12-23 12:01:00,1.8105,1.81092,1.8105,1.81064,10656224.0
2008-12-23 12:02:00,1.81039,1.81039,1.80993,1.80999,8710797.0
2008-12-23 12:03:00,1.8099,1.8099,1.80901,1.80922,3021655.0
2008-12-23 12:04:00,1.80936,1.80988,1.80936,1.80988,2126492.0
2008-12-23 12:05:00,1.80989,1.81024,1.80989,1.81024,4051775.0
2008-12-23 12:06:00,1.81027,1.81098,1.81018,1.81059,4601657.0
2008-12-23 12:07:00,1.81026,1.81026,1.8099,1.81021,18305319.0
2008-12-23 12:08:00,1.8103,1.81061,1.8103,1.81055,18554157.0
2008-12-23 12:09:00,1.81066,1.81091,1.81066,1.81091,1477281.0
2008-12-23 12:10:00,1.81091,1.81091,1.81061,1.81067,5187362.0
2008-12-23 12:11:00,1.81063,1.81085,1.81053,1.81053,5835544.0
2008-12-23 12:12:00,1.81049,1.81065,1.81039,1.81052,6938757.0
2008-12-23 12:13:00,1.81046,1.81046,1.81008,1.8101,7661051.0
2008-12-23 12:14:00,1.80986,1.80986,1.80855,1.80855,5273594.0
2008-12-23 12:15:00,1.80856,1.80872,1.80852,1.80864,5118382.0
2008-12-23 12:16:00,1.80862,1.80866,1.80842,1.80842,5178102.0
2008-12-23 12:17:00,1.80852,1.80854,1.8082,1.8082,9702633.0
2008-12-23 12:18:00,1.80852,1.80853,1.8084,1.8084,12545761.0
2008-12-23 12:19:00,1.8082,1.8082,1.80783,1.80808,4627405.0
2008-12-23 12:20:00,1.80807,1.80807,1.80781,1.80783,5831915.0
2008-12-23 12:21:00,1.80768,1.80768,1.80715,1.80715,9279162.0
2008-12-23 12:22:00,1.80704,1.8073,1.80681,1.8073,12231797.0
2008-12-23 12:23:00,1.80742,1.80742,1.80636,1.80672,7975515.0
2008-12-23 12:24:00,1.80656,1.80656,1.80535,1.80535,21860743.0
2008-12-23 12:25:00,1.80497,1.80497,1.8044,1.80492,5833267.0
2008-12-23 12:26:00,1.80512,1.80526,1.80488,1.80488,6204236.0
2008-12-23 12:27:00,1.80473,1.80502,1.80458,1.80502,6882410.0
2008-12-23 12:28:00,1.80523,1.8063,1.80523,1.8063,10781131.0
2008-12-23 12:29:00,1.80635,1.80666,1.80635,1.8065,10625051.0
2008-12-23 12:30:00,1.80654,1.80675,1.80649,1.80653,11773761.0
2008-12-23 12:31:00,1.80655,1.8071,1.80655,1.80663,14131570.0
2008-12-23 12:32:00,1.8066,1.8066,1.80621,1.80621,4993129.0
2008-12-23 12:33:00,1.80616,1.80616,1.80586,1.80586,4005688.0
2008-12-23 12:34:00,1.80583,1.80583,1.80546,1.80546,5325888.0
2008-12-23 12:35:00,1.80553,1.80553,1.80512,1.80522,3328160.0
2008-12-23 12:36:00,1.80497,1.80497,1.80463,1.80463,6651469.0
2008-12-23 12:37:00,1.80476,1.80553,1.80476,1.80553,4566799.0
2008-12-23 12:38:00,1.8056,1.80601,1.8056,1.80578,7837108.0
2008-12-23 12:39:00,1.80569,1.80569,1.80542,1.80542,8014974.0
2008-12-23 12:40:00,1.80514,1.80514,1.80394,1.80394,4475489.0
2008-12-23 12:41:00,1.80389,1.8044,1.80389,1.8044,2456620.0
2008-12-23 12:42:00,1.80456,1.80482,1.80438,1.80482,2540475.0
2008-12-23 12:43:00,1.80487,1.80499,1.80484,1.80491,7844850.0
2008-12-23 12:44:00,1.80486,1.80486,1.80431,1.80431,4751583.0
2008-12-23 12:45:00,1.80435,1.80454,1.80421,1.80434,21597358.0
2008-12-23 12:46:00,1.80442,1.80447,1.80395,1.80395,2737052.0
2008-12-23 12:47:00,1.80401,1.80401,1.80354,1.80354,4417868.0
2008-12-23 12:48:00,1.80347,1.80347,1.8032,1.8032,8985968.0
2008-12-23 12:49:00,1.80306,1.80306,1.80282,1.80282,6271451.0
2008-12-23 12:50:00,1.80276,1.80276,1.80227,1.80233,16422592.0
2008-12-23 12:51:00,1.80228,1.80228,1.80183,1.80183,5805293.0
2008-12-23 12:52:00,1.8018,1.8018,1.80153,1.80153,3058698.0
2008-12-23 12:53:00,1.80152,1.80152,1.80114,1.80114,6431534.0
2008-12-23 12:54:00,1.80105,1.80105,1.80034,1.80034,5120648.0
2008-12-23 12:55:00,1.80035,1.80114,1.80012,1.80114,7398992.0
2008-12-23 12:56:00,1.80125,1.80138,1.80115,1.80115,6283007.0
2008-12-23 12:57:00,1.80107,1.80107,1.79966,1.79966,2741955.0
2008-12-23 12:58:00,1.7995,1.7995,1.79941,1.79941,7699645.0
2008-12-23 12:59:00,1.79925,1.79925,1.79824,1.79824,7494137.0
2008-12-23 13:00:00,1.79815,1.79815,1.79761,1.79761,2433515.0
2008-12-23 13:01:00,1.79733,1.79733,1.79656,1.79656,6192006.0
2008-12-23 13:02:00,1.79642,1.79642,1.79538,1.79538,3048767.0
2008-12-23 13:03:00,1.79572,1.79572,1.79429,1.79429,11647997.0
2008-12-23 13:04:00,1.79423,1.79423,1.79367,1.79367,3119699.0
2008-12-23 13:05:00,1.79345,1.79345,1.79207,1.79207,6788078.0
2008-12-23 13:06:00,1.79204,1.79204,1.7916,1.7916,9570126.0
2008-12-23 13:07:00,1.79156,1.79156,1.79078,1.79078,9517921.0
2008-12-23 13:08:00,1.79087,1.79087,1.79084,1.79084,3622566.0
2008-12-23 13:09:00,1.79075,1.79075,1.79067,1.79067,397378.0
2008-12-23 13:10:00,1.79051,1.79051,1.79004,1.79004,8144551.0
2008-12-23 13:11:00,1.78995,1.78995,1.78941,1.78941,6703064.0
2008-12-23 13:12:00,1.7895,1.7895,1.78899,1.78899,9190164.0
2008-12-23 13:13:00,1.78904,1.78908,1.78859,1.7886,7049770.0
2008-12-23 13:14:00,1.78851,1.78851,1.78818,1.78818,10224394.0
2008-12-23 13:15:00,1.78816,1.78816,1.78747,1.78747,11289966.0
2008-12-23 13:16:00,1.78749,1.78804,1.78739,1.78804,2259721.0
2008-12-23 13:17:00,1.78848,1.7889,1.78834,1.78834,6998776.0
2008-12-23 13:18:00,1.78829,1.78844,1.78829,1.78834,4610996.0
2008-12-23 13:19:00,1.78854,1.78943,1.78854,1.78943,8742795.0
2008-12-23 13:20:00,1.78942,1.78949,1.78897,1.78898,12218706.0
2008-12-23 13:21:00,1.78906,1.78987,1.78905,1.78987,4896380.0
2008-12-23 13:22:00,1.7899,1.79101,1.7899,1.79101,9332661.0
2008-12-23 13:23:00,1.79115,1.79239,1.79114,1.79239,16963737.0
2008-12-23 13:24:00,1.79251,1.79312,1.79139,1.79312,2574288.0
2008-12-23 13:25:00,1.79324,1.7938,1.79324,1.7938,3156679.0
2008-12-23 13:26:00,1.79393,1.79526,1.79393,1.79526,6342719.0
2008-12-23 13:27:00,1.7957,1.796,1.7957,1.79586,5690108.0
2008-12-23 13:28:00,1.79606,1.79632,1.79593,1.79632,9439601.0
2008-12-23 13:29:00,1.79647,1.7968,1.79629,1.79629,8639464.0
2008-12-23 13:30:00,1.79609,1.79609,1.79603,1.79603,1916886.0
2008-12-23 13:31:00,1.79599,1.79599,1.79568,1.79568,4916716.0
2008-12-23 13:32:00,1.79567,1.79567,1.79553,1.79555,2594157.0
2008-12-23 13:33:00,1.79549,1.79549,1.79518,1.79518,4468409.0
2008-12-23 13:34:00,1.79519,1.79519,1.79465,1.79465,4390148.0
2008-12-23 13:35:00,1.79462,1.79491,1.79462,1.79491,6231718.0
2008-12-23 13:36:00,1.7953,1.79666,1.7953,1.79666,7203586.0
2008-12-23 13:37:00,1.79663,1.79663,1.79542,1.79542,14554253.0
2008-12-23 13:38:00,1.79522,1.79522,1.79489,1.79489,6424689.0
2008-12-23 13:39:00,1.79512,1.79523,1.79504,1.79504,14594160.0
2008-12-23 13:40:00,1.79469,1.79469,1.79398,1.79398,2287421.0
2008-12-23 13:41:00,1.79383,1.79473,1.79383,1.79473,4328872.0
2008-12-23 13:42:00,1.79483,1.79523,1.79483,1.79523,6875470.0
2008-12-23 13:43:00,1.79506,1.79506,1.79472,1.795,9360777.0
2008-12-23 13:44:00,1.79509,1.79528,1.79505,1.79528,6745559.0
2008-12-23 13:45:00,1.79513,1.79513,1.79483,1.79492,6331272.0
2008-12-23 13:46:00,1.79504,1.79517,1.79469,1.79517,7122231.0
2008-12-23 13:47:00,1.79505,1.79548,1.79505,1.7954,7379908.0
2008-12-23 13:48:00,1.7954,1.79558,1.79533,1.79558,6138150.0
2008-12-23 13:49:00,1.79571,1.79587,1.79569,1.79569,6105331.0
2008-12-23 13:50:00,1.79566,1.79568,1.79502,1.79502,2265623.0
2008-12-23 13:51:00,1.79491,1.79491,1.7946,1.7946,3664114.0
2008-12-23 13:52:00,1.79466,1.79482,1.79466,1.79469,5900900.0
2008-12-23 13:53:00,1.79469,1.79479,1.79469,1.79472,5780375.0
2008-12-23 13:54:00,1.79475,1.79481,1.79451,1.79451,7716651.0
2008-12-23 13:55:00,1.79472,1.79559,1.79472,1.79559,10686244.0
2008-12-23 13:56:00,1.79599,1.7961,1.79546,1.7961,7492608.0
2008-12-23 13:57:00,1.79617,1.79629,1.79617,1.79629,669105.0
2008-12-23 13:58:00,1.7964,1.797,1.79637,1.797,4803707.0
2008-12-23 13:59:00,1.79711,1.79833,1.79711,1.79833,5394731.0
2008-12-23 14:00:00,1.79825,1.79837,1.79775,1.79775,28811869.0
2008-12-23 14:01:00,1.79761,1.79812,1.79761,1.79812,3476653.0
2008-12-23 14:02:00,1.79823,1.79823,1.79776,1.79776,9407753.0
2008-12-23 14:03:00,1.79759,1.79759,1.79689,1.79689,9759965.0
2008-12-23 14:04:00,1.79686,1.79709,1.79686,1.79693,1577343.0
2008-12-23 14:05:00,1.79695,1.79757,1.79646,1.79757,4116584.0
2008-12-23 14:06:00,1.79765,1.79767,1.79753,1.79753,4787179.0
2008-12-23 14:07:00,1.79766,1.79838,1.79766,1.79838,3251322.0
2008-12-23 14:08:00,1.79851,1.79908,1.79851,1.79908,5556192.0
2008-12-23 14:09:00,1.79928,1.79936,1.7992,1.79928,13767234.0
2008-12-23 14:10:00,1.79946,1.80032,1.79946,1.80027,2637364.0
2008-12-23 14:11:00,1.80046,1.80081,1.80046,1.80081,13085455.0
2008-12-23 14:12:00,1.80086,1.801,1.80081,1.80099,4841150.0
2008-12-23 14:13:00,1.8011,1.80117,1.8011,1.80117,2892911.0
2008-12-23 14:14:00,1.80135,1.80172,1.80135,1.80172,8335319.0
2008-12-23 14:15:00,1.80175,1.80213,1.80175,1.80213,5419822.0
2008-12-23 14:16:00,1.80217,1.8025,1.80217,1.8025,10153664.0
2008-12-23 14:17:00,1.80256,1.8027,1.80256,1.8027,2607342.0
2008-12-23 14:18:00,1.80273,1.80337,1.80273,1.80332,4694628.0
2008-12-23 14:19:00,1.80356,1.80368,1.80353,1.80353,10097782.0
2008-12-23 14:20:00,1.80353,1.80385,1.8033,1.80385,5181584.0
2008-12-23 14:21:00,1.80392,1.80404,1.80392,1.80404,1602910.0
2008-12-23 14:22:00,1.80415,1.80438,1.80403,1.80435,12045427.0
2008-12-23 14:23:00,1.8043,1.80437,1.80408,1.80437,9106437.0
2008-12-23 14:24:00,1.80443,1.8045,1.80423,1.80427,5263355.0
2008-12-23 14:25:00,1.80439,1.80449,1.80439,1.80448,5566076.0
2008-12-23 14:26:00,1.80463,1.80476,1.8046,1.8046,2899948.0
2008-12-23 14:27:00,1.80449,1.80475,1.80449,1.80475,3855233.0
2008-12-23 14:28:00,1.80465,1.80465,1.80438,1.80452,10935135.0
2008-12-23 14:29:00,1.80453,1.80455,1.80432,1.80432,6430565.0
2008-12-23 14:30:00,1.80453,1.80494,1.80453,1.80494,2476928.0
2008-12-23 14:31:00,1.80516,1.8054,1.80516,1.80526,11244142.0
2008-12-23 14:32:00,1.80505,1.80505,1.80467,1.80467,13214261.0
2008-12-23 14:33:00,1.80461,1.80481,1.8046,1.80468,11418692.0
2008-12-23 14:34:00,1.80438,1.80438,1.80273,1.80273,8233473.0
2008-12-23 14:35:00,1.80232,1.80232,1.80192,1.80192,3806959.0
2008-12-23 14:36:00,1.80174,1.8028,1.80174,1.8028,2541749.0
2008-12-23 14:37:00,1.80317,1.80352,1.80317,1.80352,9708209.0
2008-12-23 14:38:00,1.80363,1.80379,1.80343,1.80343,9533120.0
2008-12-23 14:39:00,1.80319,1.80319,1.80303,1.80303,1567686.0
2008-12-23 14:40:00,1.80292,1.80292,1.80171,1.80171,17415896.0
2008-12-23 14:41:00,1.80139,1.80139,1.80083,1.80121,7464273.0
2008-12-23 14:42:00,1.8015,1.80213,1.8015,1.80213,11040825.0
2008-12-23 14:43:00,1.80219,1.80231,1.802,1.802,5995840.0
2008-12-23 14:44:00,1.8019,1.8019,1.8014,1.8014,4839262.0
2008-12-23 14:45:00,1.80143,1.80223,1.80143,1.80207,12593600.0
2008-12-23 14:46:00,1.80211,1.80336,1.80211,1.80336,2927114.0
2008-12-23 14:47:00,1.80362,1.80477,1.80362,1.80426,5412101.0
2008-12-23 14:48:00,1.80415,1.80415,1.80377,1.80377,9214937.0
2008-12-23 14:49:00,1.80369,1.8042,1.80369,1.80397,6065203.0
2008-12-23 14:50:00,1.80401,1.80406,1.80397,1.80397,11518759.0
2008-12-23 14:51:00,1.80372,1.80373,1.80348,1.80348,1754387.0
2008-12-23 14:52:00,1.8033,1.8033,1.8028,1.8028,5652183.0
2008-12-23 14:53:00,1.80275,1.80308,1.80243,1.80308,4695739.0
2008-12-23 14:54:00,1.80319,1.80352,1.80319,1.80352,4002551.0
2008-12-23 14:55:00,1.80382,1.80462,1.80382,1.80462,4680646.0
2008-12-23 14:56:00,1.8046,1.80508,1.8046,1.80508,10739301.0
2008-12-23 14:57:00,1.80519,1.80547,1.80519,1.80547,9709524.0
2008-12-23 14:58:00,1.8055,1.80589,1.8055,1.80589,11105935.0
2008-12-23 14:59:00,1.80597,1.80681,1.80597,1.80681,1626210.0
2008-12-23 15:00:00,1.80702,1.80702,1.80678,1.80682,7915832.0
2008-12-23 15:01:00,1.80679,1.80693,1.80674,1.80674,2777718.0
2008-12-23 15:02:00,1.80659,1.80684,1.80636,1.80644,3312530.0
2008-12-23 15:03:00,1.80647,1.80647,1.80619,1.80637,6352114.0
2008-12-23 15:04:00,1.80645,1.80684,1.80645,1.80684,5273069.0
2008-12-23 15:05:00,1.80693,1.80712,1.80693,1.807,4748521.0
2008-12-23 15:06:00,1.80676,1.80676,1.80541,1.80541,5542447.0
2008-12-23 15:07:00,1.80511,1.80511,1.80337,1.80337,6468077.0
2008-12-23 15:08:00,1.80484,1.80527,1.80484,1.80527,8314928.0
2008-12-23 15:09:00,1.80541,1.80559,1.80539,1.80559,5957191.0
2008-12-23 15:10:00,1.80556,1.80576,1.80538,1.80564,9092305.0
2008-12-23 15:11:00,1.80566,1.80575,1.80555,1.80555,7517287.0
2008-12-23 15:12:00,1.80535,1.80556,1.80535,1.80556,6010545.0
2008-12-23 15:13:00,1.80572,1.80575,1.80529,1.80529,6350891.0
2008-12-23 15:14:00,1.80507,1.80507,1.80476,1.80486,6973844.0
2008-12-23 15:15:00,1.80487,1.80541,1.80487,1.80541,5747626.0
2008-12-23 15:16:00,1.80538,1.80546,1.80533,1.80533,256392498.0
2008-12-23 15:17:00,1.80539,1.80544,1.80531,1.80531,3854802.0
2008-12-23 15:18:00,1.80521,1.80521,1.80466,1.80466,8348470.0
2008-12-23 15:19:00,1.80423,1.80423,1.8035,1.80401,10413786.0
2008-12-23 15:20:00,1.80416,1.80476,1.80416,1.80476,4866571.0
2008-12-23 15:21:00,1.80478,1.8054,1.80478,1.80526,9973307.0
2008-12-23 15:22:00,1.80515,1.80515,1.80473,1.80515,11824768.0
2008-12-23 15:23:00,1.80521,1.80521,1.80495,1.80495,20216458.0
2008-12-23 15:24:00,1.80501,1.80536,1.80501,1.80534,12695634.0
2008-12-23 15:25:00,1.80506,1.80506,1.80462,1.80462,1846148.0
2008-12-23 15:26:00,1.80424,1.80424,1.80399,1.80399,3282434.0
2008-12-23 15:27:00,1.80403,1.80412,1.80391,1.80412,5711358.0
2008-12-23 15:28:00,1.80408,1.8043,1.80391,1.80424,7324340.0
2008-12-23 15:29:00,1.8045,1.80451,1.80419,1.80435,9229429.0
2008-12-23 15:30:00,1.8043,1.80435,1.8042,1.80434,4194164.0
2008-12-23 15:31:00,1.80433,1.80436,1.80413,1.80419,11775529.0
2008-12-23 15:32:00,1.80422,1.80433,1.80421,1.80433,5723196.0
2008-12-23 15:33:00,1.80442,1.80469,1.80423,1.80469,6754728.0
2008-12-23 15:34:00,1.80483,1.80505,1.80481,1.80481,7588824.0
2008-12-23 15:35:00,1.80477,1.80486,1.80477,1.80483,813248.0
2008-12-23 15:36:00,1.80478,1.80478,1.80454,1.80473,18018335.0
2008-12-23 15:37:00,1.80479,1.80539,1.80479,1.80539,6163044.0
2008-12-23 15:38:00,1.80542,1.80584,1.80542,1.80584,6968366.0
2008-12-23 15:39:00,1.80571,1.80571,1.80538,1.80549,4661578.0
2008-12-23 15:40:00,1.80545,1.80551,1.80533,1.80533,5129430.0
2008-12-23 15:41:00,1.80515,1.80515,1.8048,1.80481,5877266.0
2008-12-23 15:42:00,1.80481,1.80484,1.80437,1.80478,8856679.0
2008-12-23 15:43:00,1.80468,1.80468,1.80426,1.80426,4597771.0
2008-12-23 15:44:00,1.80429,1.8046,1.80416,1.8046,17949255.0
2008-12-23 15:45:00,1.80468,1.80473,1.80417,1.80417,2657841.0
2008-12-23 15:46:00,1.8042,1.80441,1.8042,1.80441,7414127.0
2008-12-23 15:47:00,1.80461,1.80494,1.80461,1.80494,2246343.0
2008-12-23 15:48:00,1.80491,1.80499,1.80468,1.80499,4840144.0
2008-12-23 15:49:00,1.80516,1.80576,1.80516,1.80576,3114534.0
2008-12-23 15:50:00,1.80592,1.80605,1.80585,1.80605,2612055.0
2008-12-23 15:51:00,1.80623,1.80647,1.80623,1.80632,3069976.0
2008-12-23 15:52:00,1.80636,1.80636,1.80603,1.80605,6076792.0
2008-12-23 15:53:00,1.8059,1.80633,1.80586,1.80633,3002142.0
2008-12-23 15:54:00,1.8065,1.80676,1.80646,1.80676,3714011.0
2008-12-23 15:55:00,1.80684,1.80758,1.80684,1.80758,3949186.0
2008-12-23 15:56:00,1.8078,1.8078,1.80709,1.80709,6221081.0
2008-12-23 15:57:00,1.80737,1.80751,1.80716,1.80716,18442947.0
2008-12-23 15:58:00,1.80727,1.80752,1.80726,1.80751,14155033.0
2008-12-23 15:59:00,1.80777,1.80842,1.80777,1.80842,5462552.0
2008-12-23 16:00:00,1.80827,1.80859,1.80827,1.80834,7286723.0
2008-12-23 16:01:00,1.80813,1.80832,1.80813,1.80832,2854062.0
2008-12-23 16:02:00,1.80848,1.80875,1.80828,1.80875,4867329.0
2008-12-23 16:03:00,1.80901,1.80965,1.80901,1.80965,2657650.0
2008-12-23 16:04:00,1.80971,1.80988,1.80958,1.80958,4797940.0
2008-12-23 16:05:00,1.8097,1.80973,1.80961,1.80961,9106179.0
2008-12-23 16:06:00,1.8096,1.80961,1.80915,1.80915,10300223.0
2008-12-23 16:07:00,1.80915,1.80915,1.80854,1.80854,8055521.0
2008-12-23 16:08:00,1.80828,1.80828,1.808,1.80823,6988392.0
2008-12-23 16:09:00,1.80825,1.80852,1.80825,1.80852,7788073.0
2008-12-23 16:10:00,1.80867,1.8092,1.80867,1.8092,8294310.0
2008-12-23 16:11:00,1.80932,1.80956,1.80904,1.80956,6269595.0
2008-12-23 16:12:00,1.80947,1.80947,1.80919,1.80921,8837710.0
2008-12-23 16:13:00,1.80914,1.80928,1.80909,1.80914,4111426.0
2008-12-23 16:14:00,1.80913,1.80923,1.80913,1.80914,4085940.0
2008-12-23 16:15:00,1.8091,1.8091,1.80883,1.80895,6844253.0
2008-12-23 16:16:00,1.80902,1.80902,1.80881,1.80881,3740245.0
2008-12-23 16:17:00,1.80866,1.80866,1.80817,1.80817,9295204.0
2008-12-23 16:18:00,1.80818,1.80822,1.80818,1.80822,9931485.0
2008-12-23 16:19:00,1.80815,1.80815,1.8081,1.8081,4010903.0
2008-12-23 16:20:00,1.80818,1.80829,1.80801,1.80829,5189364.0
2008-12-23 16:21:00,1.80859,1.80939,1.80859,1.80914,4356831.0
2008-12-23 16:22:00,1.80929,1.80966,1.80927,1.80927,5460631.0
2008-12-23 16:23:00,1.80899,1.80899,1.80856,1.80885,3129438.0
2008-12-23 16:24:00,1.80888,1.80899,1.80869,1.80869,7322123.0
2008-12-23 16:25:00,1.80862,1.80869,1.80856,1.80856,8756830.0
2008-12-23 16:26:00,1.80841,1.80862,1.80841,1.80862,6840048.0
2008-12-23 16:27:00,1.80864,1.80881,1.80863,1.80878,4465962.0
2008-12-23 16:28:00,1.809,1.80923,1.809,1.80923,10712828.0
2008-12-23 16:29:00,1.80937,1.81016,1.80937,1.81016,3024203.0
2008-12-23 16:30:00,1.81033,1.8105,1.81033,1.81042,5508802.0
2008-12-23 16:31:00,1.81008,1.81008,1.80926,1.80926,8755812.0
2008-12-23 16:32:00,1.80924,1.80924,1.80903,1.80903,2218320.0
2008-12-23 16:33:00,1.80891,1.80891,1.808,1.808,1946885.0
2008-12-23 16:34:00,1.80781,1.80781,1.80706,1.80706,1995473.0
2008-12-23 16:35:00,1.8069,1.8069,1.80583,1.80583,9033645.0
2008-12-23 16:36:00,1.80578,1.80578,1.80535,1.80535,6041242.0
2008-12-23 16:37:00,1.80527,1.80527,1.80507,1.80507,2405728.0
2008-12-23 16:38:00,1.80503,1.80503,1.80441,1.80448,9693903.0
2008-12-23 16:39:00,1.8044,1.8044,1.804,1.804,8838587.0
2008-12-23 16:40:00,1.80387,1.80387,1.80338,1.80347,4446917.0
2008-12-23 16:41:00,1.80332,1.80332,1.80226,1.80226,3661570.0
2008-12-23 16:42:00,1.80218,1.80218,1.80194,1.80218,10903093.0
2008-12-23 16:43:00,1.80205,1.80205,1.80136,1.80136,2131421.0
2008-12-23 16:44:00,1.80114,1.80114,1.80006,1.80006,7806857.0
2008-12-23 16:45:00,1.80008,1.80043,1.80004,1.8004,3716444.0
2008-12-23 16:46:00,1.80059,1.80059,1.80054,1.80054,1807423.0
2008-12-23 16:47:00,1.80032,1.80032,1.79955,1.79955,4605183.0
2008-12-23 16:48:00,1.79957,1.79975,1.79919,1.79919,7495186.0
2008-12-23 16:49:00,1.79922,1.79922,1.79885,1.79895,3921266.0
2008-12-23 16:50:00,1.7989,1.79965,1.7989,1.79965,2259956.0
2008-12-23 16:51:00,1.79932,1.79962,1.79932,1.79954,10558062.0
2008-12-23 16:52:00,1.79961,1.80027,1.79961,1.80027,2386686.0
2008-12-23 16:53:00,1.80035,1.80051,1.80034,1.8004,4791316.0
2008-12-23 16:54:00,1.8005,1.80061,1.80033,1.80061,9193574.0
2008-12-23 16:55:00,1.80073,1.80099,1.80039,1.80099,11762956.0
2008-12-23 16:56:00,1.80125,1.80198,1.80125,1.80132,5777043.0
2008-12-23 16:57:00,1.80128,1.80128,1.80079,1.80079,9269647.0
2008-12-23 16:58:00,1.80068,1.80068,1.79901,1.80001,4490441.0
2008-12-23 16:59:00,1.79988,1.79988,1.79953,1.79953,632817.0
2008-12-23 17:00:00,1.79917,1.79917,1.7988,1.79889,6925757.0
2008-12-23 17:01:00,1.79889,1.79889,1.79856,1.79873,1156736.0
2008-12-23 17:02:00,1.7988,1.79919,1.7988,1.79919,6323029.0
2008-12-23 17:03:00,1.79914,1.79922,1.79911,1.79922,8531855.0
2008-12-23 17:04:00,1.79942,1.79978,1.79942,1.79978,6082807.0
2008-12-23 17:05:00,1.79985,1.80023,1.79985,1.80023,2880327.0
2008-12-23 17:06:00,1.80034,1.80043,1.80015,1.80015,2460698.0
2008-12-23 17:07:00,1.79985,1.79985,1.79903,1.79903,4824513.0
2008-12-23 17:08:00,1.79895,1.79899,1.79873,1.79873,4739261.0
2008-12-23 17:09:00,1.79864,1.79864,1.7985,1.7985,967428.0
2008-12-23 17:10:00,1.79835,1.79845,1.798,1.79845,5383551.0
2008-12-23 17:11:00,1.79858,1.79898,1.79845,1.79898,11066581.0
2008-12-23 17:12:00,1.79925,1.79941,1.79925,1.79931,4888977.0
2008-12-23 17:13:00,1.79916,1.79916,1.79885,1.79911,7943091.0
2008-12-23 17:14:00,1.79927,1.79951,1.79927,1.79949,7549954.0
2008-12-23 17:15:00,1.79928,1.79928,1.79887,1.79887,11264721.0
2008-12-23 17:16:00,1.79873,1.79873,1.79804,1.79804,8111877.0
2008-12-23 17:17:00,1.79781,1.79781,1.79703,1.79757,8071449.0
2008-12-23 17:18:00,1.79775,1.79821,1.79775,1.79821,2962491.0
2008-12-23 17:19:00,1.79841,1.79968,1.79841,1.79968,14864826.0
2008-12-23 17:20:00,1.79986,1.80048,1.79986,1.80048,4560126.0
2008-12-23 17:21:00,1.80083,1.80099,1.8008,1.80081,5579281.0
2008-12-23 17:22:00,1.80068,1.80068,1.80057,1.80064,3208934.0
2008-12-23 17:23:00,1.80055,1.80055,1.79996,1.79996,5548772.0
2008-12-23 17:24:00,1.79967,1.79967,1.79917,1.79917,8088670.0
2008-12-23 17:25:00,1.79913,1.79919,1.79904,1.79914,4338438.0
2008-12-23 17:26:00,1.79928,1.79952,1.79928,1.79933,9704890.0
2008-12-23 17:27:00,1.79904,1.79904,1.79855,1.79855,4789611.0
2008-12-23 17:28:00,1.79827,1.79828,1.79744,1.79744,10208611.0
2008-12-23 17:29:00,1.79738,1.79738,1.79641,1.79707,4584127.0
2008-12-23 17:30:00,1.79702,1.79702,1.79531,1.79544,13147267.0
2008-12-23 17:31:00,1.79559,1.79581,1.79559,1.79581,1761692.0
2008-12-23 17:32:00,1.79576,1.79581,1.79551,1.79551,9048855.0
2008-12-23 17:33:00,1.79522,1.79523,1.7948,1.79519,6268920.0
2008-12-23 17:34:00,1.7952,1.7952,1.79488,1.79503,8851758.0
2008-12-23 17:35:00,1.79482,1.79482,1.79422,1.79422,4887969.0
2008-12-23 17:36:00,1.7943,1.79433,1.79384,1.79418,5871996.0
2008-12-23 17:37:00,1.79426,1.79432,1.79421,1.79426,5880801.0
2008-12-23 17:38:00,1.79414,1.79414,1.79381,1.79381,7034921.0
2008-12-23 17:39:00,1.79348,1.79357,1.79315,1.79315,9302279.0
2008-12-23 17:40:00,1.79314,1.79378,1.79314,1.79376,6335725.0
2008-12-23 17:41:00,1.7934,1.79355,1.79308,1.79319,14329468.0
2008-12-23 17:42:00,1.79333,1.79376,1.79333,1.79349,9499499.0
2008-12-23 17:43:00,1.79351,1.79368,1.79351,1.79368,4561654.0
2008-12-23 17:44:00,1.79367,1.79422,1.79363,1.79422,21066930.0
2008-12-23 17:45:00,1.79443,1.79519,1.79443,1.79508,9977067.0
2008-12-23 17:46:00,1.7954,1.7957,1.7954,1.79564,4546940.0
2008-12-23 17:47:00,1.79547,1.79547,1.7949,1.79497,6430949.0
2008-12-23 17:48:00,1.79466,1.79482,1.79428,1.79428,6533132.0
2008-12-23 17:49:00,1.79422,1.79422,1.79358,1.79358,5521670.0
2008-12-23 17:50:00,1.79323,1.79323,1.79256,1.79256,7885182.0
2008-12-23 17:51:00,1.79247,1.79247,1.79214,1.79214,3857242.0
2008-12-23 17:52:00,1.79222,1.79222,1.79199,1.79218,6136490.0
2008-12-23 17:53:00,1.79211,1.79241,1.79152,1.79152,5377270.0
2008-12-23 17:54:00,1.79124,1.79124,1.79065,1.79065,7163531.0
2008-12-23 17:55:00,1.79053,1.79053,1.79038,1.79039,4482977.0
2008-12-23 17:56:00,1.79021,1.79021,1.7899,1.7899,10130502.0
2008-12-23 17:57:00,1.78982,1.78982,1.78955,1.78955,4913111.0
2008-12-23 17:58:00,1.78984,1.79,1.78984,1.7899,14342090.0
2008-12-23 17:59:00,1.78982,1.78982,1.78911,1.78911,5088284.0
2008-12-23 18:00:00,1.7888,1.7888,1.78852,1.78866,3754060.0
2008-12-23 18:01:00,1.78895,1.78934,1.78881,1.78881,2677948.0
2008-12-23 18:02:00,1.78865,1.78919,1.78865,1.78898,5452569.0
2008-12-23 18:03:00,1.78905,1.78966,1.78903,1.78966,4103536.0
2008-12-23 18:04:00,1.78963,1.78963,1.78913,1.78949,6770770.0
2008-12-23 18:05:00,1.78924,1.78943,1.78891,1.78943,6721138.0
2008-12-23 18:06:00,1.78947,1.78947,1.78933,1.78938,7893608.0
2008-12-23 18:07:00,1.78965,1.78996,1.78965,1.78996,1341185.0
2008-12-23 18:08:00,1.7901,1.79049,1.7901,1.79049,10692536.0
2008-12-23 18:09:00,1.79083,1.7911,1.79079,1.79079,3629954.0
2008-12-23 18:10:00,1.79068,1.79079,1.79061,1.79061,10672734.0
2008-12-23 18:11:00,1.79047,1.79075,1.79047,1.79075,10415238.0
2008-12-23 18:12:00,1.79091,1.79146,1.79091,1.79134,2399754.0
2008-12-23 18:13:00,1.79112,1.79131,1.79112,1.79131,3962613.0
2008-12-23 18:14:00,1.79154,1.79201,1.79154,1.79201,8388458.0
2008-12-23 18:15:00,1.79204,1.79204,1.79143,1.79143,10700336.0
2008-12-23 18:16:00,1.79121,1.79121,1.79065,1.79065,15160541.0
2008-12-23 18:17:00,1.79061,1.79074,1.79061,1.79074,1626291.0
2008-12-23 18:18:00,1.79085,1.79126,1.79085,1.79126,3297852.0
2008-12-23 18:19:00,1.79144,1.79201,1.79144,1.79201,1713492.0
2008-12-23 18:20:00,1.792,1.79213,1.79171,1.79171,4937820.0
2008-12-23 18:21:00,1.79138,1.79138,1.78949,1.78949,3775315.0
2008-12-23 18:22:00,1.78943,1.78953,1.78931,1.78931,4327890.0
2008-12-23 18:23:00,1.7892,1.7892,1.78914,1.78914,1732194.0
2008-12-23 18:24:00,1.78896,1.78897,1.78885,1.78885,2708571.0
2008-12-23 18:25:00,1.78879,1.78879,1.78857,1.78857,3959078.0
2008-12-23 18:26:00,1.78869,1.78869,1.78825,1.78825,4998372.0
2008-12-23 18:27:00,1.78816,1.78899,1.78816,1.78899,6242960.0
2008-12-23 18:28:00,1.78896,1.78989,1.78896,1.78989,4822474.0
2008-12-23 18:29:00,1.79033,1.79071,1.79033,1.7907,8192569.0
2008-12-23 18:30:00,1.79092,1.79152,1.79092,1.79149,6247362.0
2008-12-23 18:31:00,1.79138,1.7914,1.79121,1.79121,12860572.0
2008-12-23 18:32:00,1.79149,1.79188,1.79149,1.7918,6847055.0
2008-12-23 18:33:00,1.79182,1.79256,1.79182,1.79256,9919641.0
2008-12-23 18:34:00,1.79272,1.79318,1.79272,1.79318,3477767.0
2008-12-23 18:35:00,1.79349,1.79402,1.79349,1.7935,6365955.0
2008-12-23 18:36:00,1.7934,1.7934,1.793,1.79303,5581389.0
2008-12-23 18:37:00,1.79295,1.79295,1.7928,1.79288,6840545.0
2008-12-23 18:38:00,1.79305,1.79355,1.79305,1.79333,6505969.0
2008-12-23 18:39:00,1.79268,1.7928,1.79246,1.79249,12324357.0
2008-12-23 18:40:00,1.79253,1.79281,1.79253,1.79281,4823756.0
2008-12-23 18:41:00,1.79279,1.79301,1.79279,1.79301,5475818.0
2008-12-23 18:42:00,1.79307,1.79315,1.79307,1.79315,1944133.0
2008-12-23 18:43:00,1.79328,1.79328,1.79296,1.79308,5825114.0
2008-12-23 18:44:00,1.79264,1.79303,1.79264,1.79303,5714423.0
2008-12-23 18:45:00,1.79292,1.79292,1.79254,1.79271,6212429.0
2008-12-23 18:46:00,1.79289,1.79315,1.79289,1.79309,9526035.0
2008-12-23 18:47:00,1.79306,1.79308,1.79286,1.79306,10365711.0
2008-12-23 18:48:00,1.79304,1.79304,1.79291,1.79298,6401913.0
2008-12-23 18:49:00,1.79294,1.79296,1.79278,1.79287,12880603.0
2008-12-23 18:50:00,1.79289,1.79292,1.79276,1.79276,6816686.0
2008-12-23 18:51:00,1.79262,1.79265,1.79173,1.79173,11075462.0
2008-12-23 18:52:00,1.79164,1.79175,1.79149,1.7916,10482476.0
2008-12-23 18:53:00,1.7919,1.79237,1.7919,1.79237,5179537.0
2008-12-23 18:54:00,1.79237,1.79237,1.79163,1.79168,6535416.0
2008-12-23 18:55:00,1.79177,1.79177,1.79129,1.79134,4941358.0
2008-12-23 18:56:00,1.79141,1.79172,1.79135,1.79172,9398704.0
2008-12-23 18:57:00,1.79193,1.7922,1.79193,1.79218,6623881.0
2008-12-23 18:58:00,1.79231,1.79267,1.79231,1.79267,8245624.0
2008-12-23 18:59:00,1.79282,1.79375,1.79282,1.79375,7707497.0
2008-12-23 19:00:00,1.79379,1.79415,1.79379,1.79415,4668787.0
2008-12-23 19:01:00,1.79418,1.79454,1.79416,1.79454,4047049.0
2008-12-23 19:02:00,1.79466,1.79469,1.79466,1.79469,1746610.0
2008-12-23 19:03:00,1.79477,1.79484,1.79477,1.79484,980473.0
2008-12-23 19:04:00,1.79489,1.79496,1.79489,1.79496,3617060.0
2008-12-23 19:05:00,1.79504,1.79541,1.79502,1.79516,7828534.0
2008-12-23 19:06:00,1.795,1.795,1.79362,1.79362,5733092.0
2008-12-23 19:07:00,1.79341,1.79341,1.79321,1.79321,1222219.0
2008-12-23 19:08:00,1.79289,1.79289,1.79238,1.79251,12781869.0
2008-12-23 19:09:00,1.79246,1.79246,1.7919,1.7919,4963477.0
2008-12-23 19:10:00,1.79157,1.79157,1.79087,1.79101,8404528.0
2008-12-23 19:11:00,1.79095,1.79098,1.79061,1.79061,3711111.0
2008-12-23 19:12:00,1.79069,1.79069,1.7895,1.7895,3955237.0
2008-12-23 19:13:00,1.78922,1.78922,1.78869,1.78882,8204962.0
2008-12-23 19:14:00,1.78854,1.78854,1.788,1.78809,5341208.0
2008-12-23 19:15:00,1.788,1.788,1.78752,1.78762,4036363.0
2008-12-23 19:16:00,1.78759,1.78773,1.78746,1.78773,8652672.0
2008-12-23 19:17:00,1.78771,1.78813,1.78771,1.78813,3421974.0
2008-12-23 19:18:00,1.7883,1.78855,1.7883,1.78855,13083373.0
2008-12-23 19:19:00,1.78849,1.78899,1.78849,1.78899,4269831.0
2008-12-23 19:20:00,1.78896,1.78896,1.78859,1.78877,9725211.0
2008-12-23 19:21:00,1.78876,1.78876,1.78848,1.78848,1628230.0
2008-12-23 19:22:00,1.78833,1.78833,1.78808,1.78818,3177792.0
2008-12-23 19:23:00,1.78822,1.78822,1.7879,1.7881,8316611.0
2008-12-23 19:24:00,1.78827,1.7888,1.78819,1.7888,5316069.0
2008-12-23 19:25:00,1.78905,1.78974,1.78905,1.78974,4257517.0
2008-12-23 19:26:00,1.79007,1.79083,1.79006,1.79083,13438730.0
2008-12-23 19:27:00,1.79086,1.79132,1.79086,1.79132,2967979.0
2008-12-23 19:28:00,1.79114,1.79114,1.78978,1.78978,4673356.0
2008-12-23 19:29:00,1.78974,1.78974,1.78964,1.78973,9573736.0
2008-12-23 19:30:00,1.78986,1.78986,1.78959,1.78959,2422759.0
2008-12-23 19:31:00,1.78935,1.78935,1.78886,1.78886,4195712.0
2008-12-23 19:32:00,1.78867,1.78867,1.78815,1.78864,9414497.0
2008-12-23 19:33:00,1.78854,1.78881,1.78846,1.78881,12589419.0
2008-12-23 19:34:00,1.78902,1.78977,1.78902,1.78977,24817213.0
2008-12-23 19:35:00,1.79003,1.79081,1.79003,1.79081,3117021.0
2008-12-23 19:36:00,1.79107,1.79112,1.79066,1.79066,5815880.0
2008-12-23 19:37:00,1.79073,1.7908,1.79064,1.7908,7000061.0
2008-12-23 19:38:00,1.79058,1.79058,1.7897,1.7897,7088261.0
2008-12-23 19:39:00,1.78937,1.78937,1.78913,1.7892,7316107.0
2008-12-23 19:40:00,1.78894,1.78902,1.78865,1.78865,3316119.0
2008-12-23 19:41:00,1.78853,1.78869,1.78836,1.7884,5393783.0
2008-12-23 19:42:00,1.78839,1.78839,1.78815,1.78815,3624803.0
2008-12-23 19:43:00,1.78811,1.78819,1.78789,1.78789,4370072.0
2008-12-23 19:44:00,1.78772,1.78798,1.78722,1.78731,7852585.0
2008-12-23 19:45:00,1.78709,1.78709,1.78668,1.78687,6686861.0
2008-12-23 19:46:00,1.78691,1.78692,1.78678,1.78678,10131651.0
2008-12-23 19:47:00,1.78674,1.7868,1.78671,1.78679,17470600.0
2008-12-23 19:48:00,1.78686,1.78691,1.78669,1.78669,5262967.0
2008-12-23 19:49:00,1.78661,1.78667,1.78645,1.78667,13648994.0
2008-12-23 19:50:00,1.78655,1.78679,1.78655,1.78676,7477007.0
2008-12-23 19:51:00,1.78669,1.78669,1.78639,1.78652,4949523.0
2008-12-23 19:52:00,1.78644,1.78651,1.78641,1.78651,9422526.0
2008-12-23 19:53:00,1.78656,1.78696,1.78656,1.78681,10059489.0
2008-12-23 19:54:00,1.78686,1.78687,1.78678,1.78687,8296156.0
2008-12-23 19:55:00,1.78687,1.78696,1.78634,1.78675,11973918.0
2008-12-23 19:56:00,1.78666,1.78666,1.78641,1.78641,8916276.0
2008-12-23 19:57:00,1.78635,1.78635,1.78613,1.78613,6614651.0
2008-12-23 19:58:00,1.78618,1.78624,1.78618,1.78624,10474098.0
2008-12-23 19:59:00,1.78628,1.78664,1.78628,1.78664,10377879.0
2008-12-23 20:00:00,1.78678,1.78703,1.78668,1.78703,7518103.0
2008-12-23 20:01:00,1.78713,1.78741,1.78696,1.78727,7706769.0
2008-12-23 20:02:00,1.78699,1.78699,1.78658,1.78696,13719272.0
2008-12-23 20:03:00,1.78691,1.78698,1.78673,1.78698,2791099.0
2008-12-23 20:04:00,1.78688,1.78708,1.78688,1.78708,7728802.0
2008-12-23 20:05:00,1.78724,1.78757,1.7872,1.78757,4538964.0
2008-12-23 20:06:00,1.78743,1.78754,1.78704,1.78741,6365534.0
2008-12-23 20:07:00,1.7873,1.78731,1.78727,1.78727,12344434.0
2008-12-23 20:08:00,1.78719,1.78729,1.78712,1.78717,7962555.0
2008-12-23 20:09:00,1.78734,1.78742,1.78728,1.78728,13567867.0
2008-12-23 20:10:00,1.78719,1.78724,1.78706,1.78706,9898251.0
2008-12-23 20:11:00,1.78699,1.78704,1.78691,1.78691,5599486.0
2008-12-23 20:12:00,1.78706,1.78712,1.78701,1.78709,6728545.0
2008-12-23 20:13:00,1.78707,1.78707,1.78693,1.78696,15703981.0
2008-12-23 20:14:00,1.78688,1.78708,1.78682,1.78682,2863859.0
2008-12-23 20:15:00,1.78679,1.78692,1.78676,1.78692,3161835.0
2008-12-23 20:16:00,1.78698,1.78704,1.78686,1.78703,6562749.0
2008-12-23 20:17:00,1.78709,1.78713,1.78709,1.7871,10588712.0
2008-12-23 20:18:00,1.78707,1.78707,1.78689,1.78689,6908566.0
2008-12-23 20:19:00,1.78698,1.78698,1.78678,1.78678,10412140.0
2008-12-23 20:20:00,1.78677,1.78677,1.78617,1.78661,5854430.0
2008-12-23 20:21:00,1.78668,1.78675,1.78665,1.78665,9990295.0
2008-12-23 20:22:00,1.78661,1.78661,1.78634,1.78639,8376570.0
2008-12-23 20:23:00,1.78636,1.78641,1.78619,1.78625,9581045.0
2008-12-23 20:24:00,1.78615,1.78615,1.78591,1.78595,3338689.0
2008-12-23 20:25:00,1.78598,1.78598,1.78588,1.78588,3076907.0
2008-12-23 20:26:00,1.78562,1.78562,1.78481,1.78481,4306366.0
2008-12-23 20:27:00,1.78476,1.785,1.78475,1.785,4309914.0
2008-12-23 20:28:00,1.78518,1.78627,1.78518,1.78612,13964735.0
2008-12-23 20:29:00,1.78636,1.78709,1.78636,1.78706,10085164.0
2008-12-23 20:30:00,1.78699,1.78699,1.78673,1.78673,4669549.0
2008-12-23 20:31:00,1.78649,1.78649,1.7861,1.7861,3777823.0
2008-12-23 20:32:00,1.78596,1.78605,1.78575,1.7859,8305542.0
2008-12-23 20:33:00,1.78605,1.7864,1.78605,1.7864,8541737.0
2008-12-23 20:34:00,1.78682,1.78712,1.78682,1.78712,574664.0
2008-12-23 20:35:00,1.78717,1.78724,1.78712,1.78724,7096691.0
2008-12-23 20:36:00,1.78721,1.78721,1.78704,1.78704,9987990.0
2008-12-23 20:37:00,1.78716,1.78716,1.78707,1.78714,4650905.0
2008-12-23 20:38:00,1.78728,1.78743,1.78726,1.78732,6916833.0
2008-12-23 20:39:00,1.78717,1.78719,1.78646,1.78646,4877966.0
2008-12-23 20:40:00,1.78655,1.78655,1.78622,1.78622,10284311.0
2008-12-23 20:41:00,1.78578,1.7863,1.78578,1.78614,10767024.0
2008-12-23 20:42:00,1.78629,1.78629,1.786,1.78619,5020964.0
2008-12-23 20:43:00,1.78623,1.78649,1.78623,1.78636,7228079.0
2008-12-23 20:44:00,1.78645,1.78656,1.7864,1.78652,4973683.0
2008-12-23 20:45:00,1.78667,1.78719,1.78667,1.78719,4580931.0
2008-12-23 20:46:00,1.78729,1.78786,1.78729,1.78786,6606950.0
2008-12-23 20:47:00,1.78823,1.78856,1.78823,1.78847,4955134.0
2008-12-23 20:48:00,1.78855,1.78883,1.78855,1.78883,8538208.0
2008-12-23 20:49:00,1.789,1.78935,1.789,1.78935,8301151.0
2008-12-23 20:50:00,1.78951,1.78972,1.78933,1.78933,2842876.0
2008-12-23 20:51:00,1.78931,1.78934,1.78926,1.78934,2133492.0
2008-12-23 20:52:00,1.78926,1.78926,1.78895,1.78895,1959812.0
2008-12-23 20:53:00,1.78879,1.78879,1.78861,1.78875,6526591.0
2008-12-23 20:54:00,1.78877,1.78881,1.78857,1.78857,5204210.0
2008-12-23 20:55:00,1.78869,1.78874,1.78866,1.78866,855624.0
2008-12-23 20:56:00,1.78838,1.78838,1.78798,1.78798,2008653.0
2008-12-23 20:57:00,1.7881,1.78838,1.7881,1.78825,6843651.0
2008-12-23 20:58:00,1.78831,1.78845,1.78822,1.78845,2885186.0
2008-12-23 20:59:00,1.78851,1.78851,1.78785,1.78785,2249029.0
2008-12-23 21:00:00,1.78793,1.788,1.78785,1.788,3241683.0
2008-12-23 21:01:00,1.78794,1.78794,1.78732,1.78732,3733250.0
2008-12-23 21:02:00,1.78722,1.78722,1.78646,1.78646,3447031.0
2008-12-23 21:03:00,1.78685,1.7872,1.78685,1.7872,1104532.0
2008-12-23 21:04:00,1.78741,1.78776,1.78741,1.78769,6977442.0
2008-12-23 21:05:00,1.78771,1.78811,1.78638,1.78811,10177682.0
2008-12-23 21:06:00,1.78849,1.78908,1.78849,1.78902,1794382.0
2008-12-23 21:07:00,1.78917,1.78931,1.78912,1.78912,6622284.0
2008-12-23 21:08:00,1.78906,1.78913,1.78905,1.78913,2887601.0
2008-12-23 21:09:00,1.78922,1.78961,1.78922,1.78961,4329025.0
2008-12-23 21:10:00,1.78979,1.79009,1.78979,1.79009,7264029.0
2008-12-23 21:11:00,1.7899,1.7899,1.78903,1.78939,5503287.0
2008-12-23 21:12:00,1.78954,1.7898,1.78954,1.78976,2941877.0
2008-12-23 21:13:00,1.79001,1.7902,1.79001,1.79008,16005989.0
2008-12-23 21:14:00,1.78997,1.78998,1.78952,1.78952,5038685.0
2008-12-23 21:15:00,1.78942,1.78942,1.78921,1.78934,2096660.0
2008-12-23 21:16:00,1.78922,1.78965,1.78922,1.78929,3667510.0
2008-12-23 21:17:00,1.78935,1.78949,1.78913,1.7893,7538377.0
2008-12-23 21:18:00,1.78917,1.78938,1.78917,1.78917,3466988.0
2008-12-23 21:19:00,1.7889,1.78917,1.7889,1.78907,13203496.0
2008-12-23 21:20:00,1.78893,1.78893,1.78874,1.7889,3375911.0
2008-12-23 21:21:00,1.78881,1.78881,1.78811,1.7884,3953742.0
2008-12-23 21:22:00,1.78845,1.78859,1.78823,1.78823,10063779.0
2008-12-23 21:23:00,1.78797,1.78797,1.78724,1.78724,2117293.0
2008-12-23 21:24:00,1.78722,1.78722,1.78669,1.78701,7993545.0
2008-12-23 21:25:00,1.787,1.787,1.78686,1.78686,564263.0
2008-12-23 21:26:00,1.78675,1.78675,1.78609,1.78609,3619242.0
2008-12-23 21:27:00,1.78591,1.78591,1.78476,1.78484,5407079.0
2008-12-23 21:28:00,1.78489,1.78498,1.78484,1.78498,4723514.0
2008-12-23 21:29:00,1.78514,1.78578,1.78514,1.78569,7865454.0
2008-12-23 21:30:00,1.78572,1.78586,1.7855,1.7855,6517935.0
2008-12-23 21:31:00,1.78583,1.78588,1.78574,1.78588,6254377.0
2008-12-23 21:32:00,1.78576,1.78609,1.78576,1.78609,5716988.0
2008-12-23 21:33:00,1.78614,1.78658,1.78614,1.78658,10465886.0
2008-12-23 21:34:00,1.7867,1.78694,1.78659,1.78686,6989541.0
2008-12-23 21:35:00,1.78697,1.78719,1.78697,1.78702,5753891.0
2008-12-23 21:36:00,1.78695,1.78701,1.78685,1.78701,925786.0
2008-12-23 21:37:00,1.78705,1.78752,1.78705,1.78752,6652927.0
2008-12-23 21:38:00,1.7876,1.78787,1.7876,1.78787,10089122.0
2008-12-23 21:39:00,1.78775,1.7879,1.78757,1.78757,2507038.0
2008-12-23 21:40:00,1.78752,1.78759,1.78744,1.78758,7969424.0
2008-12-23 21:41:00,1.78759,1.78781,1.78759,1.78777,5540003.0
2008-12-23 21:42:00,1.78772,1.78772,1.78733,1.78733,792918.0
2008-12-23 21:43:00,1.78724,1.78724,1.78697,1.78697,4012977.0
2008-12-23 21:44:00,1.78688,1.78688,1.78599,1.78599,3412154.0
2008-12-23 21:45:00,1.7857,1.7857,1.78557,1.78569,6856272.0
2008-12-23 21:46:00,1.78599,1.78626,1.78599,1.78626,6567865.0
2008-12-23 21:47:00,1.78615,1.78628,1.78613,1.78616,8449358.0
2008-12-23 21:48:00,1.78598,1.78615,1.78598,1.786,3988637.0
2008-12-23 21:49:00,1.78593,1.78593,1.78515,1.78515,13031920.0
2008-12-23 21:50:00,1.785,1.78522,1.78499,1.78522,12644632.0
2008-12-23 21:51:00,1.78535,1.78601,1.78535,1.78601,8101005.0
2008-12-23 21:52:00,1.78595,1.78658,1.78595,1.78658,7545626.0
2008-12-23 21:53:00,1.78661,1.78669,1.78661,1.78669,1245730.0
2008-12-23 21:54:00,1.78673,1.78711,1.78673,1.78711,10007863.0
2008-12-23 21:55:00,1.78709,1.78753,1.78709,1.78753,6439193.0
2008-12-23 21:56:00,1.78759,1.78767,1.78759,1.78767,2823163.0
2008-12-23 21:57:00,1.7878,1.78807,1.7878,1.78807,3387891.0
2008-12-23 21:58:00,1.78815,1.7888,1.78815,1.78845,13241683.0
2008-12-23 21:59:00,1.78828,1.78828,1.78812,1.78812,2240362.0
2008-12-23 22:00:00,1.7878,1.7878,1.78745,1.78745,6105616.0
2008-12-23 22:01:00,1.78752,1.78799,1.7875,1.78787,4578965.0
2008-12-23 22:02:00,1.78742,1.78751,1.78734,1.78749,6151394.0
2008-12-23 22:03:00,1.78743,1.78776,1.78743,1.78776,4491529.0
2008-12-23 22:04:00,1.78786,1.78795,1.78786,1.78795,1367756.0
2008-12-23 22:05:00,1.78794,1.78826,1.78793,1.78809,9264541.0
2008-12-23 22:06:00,1.78773,1.78848,1.78773,1.78848,13140756.0
2008-12-23 22:07:00,1.7886,1.78874,1.7886,1.78862,4425618.0
2008-12-23 22:08:00,1.78863,1.78893,1.78859,1.78893,8949459.0
2008-12-23 22:09:00,1.78906,1.78911,1.7889,1.7889,6599767.0
2008-12-23 22:10:00,1.78862,1.78862,1.78802,1.78817,4755139.0
2008-12-23 22:11:00,1.78781,1.78786,1.78781,1.78781,6301482.0
2008-12-23 22:12:00,1.78768,1.78787,1.78768,1.78787,3348039.0
2008-12-23 22:13:00,1.78782,1.78782,1.78611,1.78611,8292786.0
2008-12-23 22:14:00,1.78613,1.78645,1.78613,1.78645,462890.0
2008-12-23 22:15:00,1.78672,1.78718,1.78672,1.78709,4572262.0
2008-12-23 22:16:00,1.78684,1.78684,1.78649,1.78649,2056999.0
2008-12-23 22:17:00,1.78636,1.78641,1.78612,1.78641,7951641.0
2008-12-23 22:18:00,1.78635,1.78635,1.78629,1.78629,785480.0
2008-12-23 22:19:00,1.78634,1.78702,1.78634,1.78702,1734363.0
2008-12-23 22:20:00,1.78715,1.7873,1.7871,1.7872,3247679.0
2008-12-23 22:21:00,1.78736,1.78736,1.7873,1.7873,10393537.0
2008-12-23 22:22:00,1.78734,1.7876,1.78734,1.7876,8696300.0
2008-12-23 22:23:00,1.7875,1.78762,1.78699,1.78762,7929850.0
2008-12-23 22:24:00,1.7877,1.78793,1.7877,1.7878,6723852.0
2008-12-23 22:25:00,1.78792,1.78792,1.78778,1.78778,3980110.0
2008-12-23 22:26:00,1.78778,1.7878,1.78748,1.78748,10561580.0
2008-12-23 22:27:00,1.78737,1.78737,1.7872,1.7872,641535.0
2008-12-23 22:28:00,1.78713,1.78723,1.78708,1.78708,8200833.0
2008-12-23 22:29:00,1.78715,1.78723,1.78692,1.78713,5622797.0
2008-12-23 22:30:00,1.78725,1.78762,1.78725,1.78762,2077370.0
2008-12-23 22:31:00,1.78773,1.78818,1.78772,1.78818,10064928.0
2008-12-23 22:32:00,1.78837,1.78858,1.7883,1.78858,3580972.0
2008-12-23 22:33:00,1.78866,1.78906,1.78866,1.78906,8531023.0
2008-12-23 22:34:00,1.78915,1.78947,1.78915,1.78946,6027814.0
2008-12-23 22:35:00,1.78913,1.78922,1.78913,1.78919,6186165.0
2008-12-23 22:36:00,1.78908,1.78908,1.78878,1.78878,2928279.0
2008-12-23 22:37:00,1.78882,1.78911,1.78882,1.78899,6408662.0
2008-12-23 22:38:00,1.78916,1.78932,1.78903,1.78903,8988373.0
2008-12-23 22:39:00,1.78896,1.78896,1.78874,1.7889,7294097.0
2008-12-23 22:40:00,1.78887,1.78887,1.78879,1.78884,3899934.0
2008-12-23 22:41:00,1.78881,1.78881,1.7885,1.7888,3816060.0
2008-12-23 22:42:00,1.78893,1.78902,1.78884,1.78884,2211022.0
2008-12-23 22:43:00,1.78836,1.78848,1.78831,1.78831,5912278.0
2008-12-23 22:44:00,1.7882,1.7882,1.78806,1.78806,5108373.0
2008-12-23 22:45:00,1.78815,1.78866,1.78815,1.78866,3924899.0
2008-12-23 22:46:00,1.78875,1.78917,1.78875,1.78889,2915081.0
2008-12-23 22:47:00,1.78888,1.78962,1.78888,1.78962,1391199.0
2008-12-23 22:48:00,1.78969,1.78999,1.78969,1.78978,3994506.0
2008-12-23 22:49:00,1.78979,1.79013,1.78979,1.79013,9939143.0
2008-12-23 22:50:00,1.79027,1.79079,1.79027,1.79079,5387195.0
2008-12-23 22:51:00,1.79076,1.79126,1.79076,1.79126,7568635.0
2008-12-23 22:52:00,1.79133,1.79159,1.79133,1.79159,3948330.0
2008-12-23 22:53:00,1.7916,1.79186,1.79143,1.79182,3183300.0
2008-12-23 22:54:00,1.79198,1.79221,1.79198,1.79216,6869533.0
2008-12-23 22:55:00,1.79234,1.7927,1.79234,1.79266,11291097.0
2008-12-23 22:56:00,1.79272,1.79302,1.79272,1.79302,1899545.0
2008-12-23 22:57:00,1.79287,1.79301,1.79287,1.79301,10186879.0
2008-12-23 22:58:00,1.79298,1.79306,1.79276,1.79276,19159054.0
2008-12-23 22:59:00,1.79257,1.79257,1.79245,1.79245,6869099.0
2008-12-23 23:00:00,1.79233,1.79263,1.79208,1.79263,13084742.0
2008-12-23 23:01:00,1.79285,1.79367,1.79285,1.79367,11742919.0
2008-12-23 23:02:00,1.79375,1.79395,1.79375,1.79395,3554886.0
2008-12-23 23:03:00,1.79406,1.79445,1.79406,1.79445,7501076.0
2008-12-23 23:04:00,1.79441,1.79488,1.79441,1.79477,6507447.0
2008-12-23 23:05:00,1.79495,1.79525,1.79495,1.79525,8489841.0
2008-12-23 23:06:00,1.79531,1.79554,1.79531,1.79554,3338586.0
2008-12-23 23:07:00,1.79565,1.79604,1.79563,1.79604,6780272.0
2008-12-23 23:08:00,1.79612,1.79669,1.79612,1.79669,9176761.0
2008-12-23 23:09:00,1.79673,1.79723,1.79667,1.79723,6088555.0
2008-12-23 23:10:00,1.79729,1.79768,1.79614,1.79768,8951318.0
2008-12-23 23:11:00,1.79774,1.79813,1.79766,1.79766,4406998.0
2008-12-23 23:12:00,1.79736,1.79736,1.79648,1.79648,1903491.0
2008-12-23 23:13:00,1.79668,1.79676,1.79658,1.79658,5942962.0
2008-12-23 23:14:00,1.79668,1.79783,1.79662,1.79779,6517437.0
2008-12-23 23:15:00,1.79788,1.79788,1.79766,1.79766,4903922.0
2008-12-23 23:16:00,1.7976,1.7976,1.79683,1.79688,4433616.0
2008-12-23 23:17:00,1.79666,1.79666,1.79582,1.79582,19193541.0
2008-12-23 23:18:00,1.79577,1.79577,1.79571,1.79571,1139986.0
2008-12-23 23:19:00,1.79565,1.79565,1.79531,1.79531,3585287.0
2008-12-23 23:20:00,1.79515,1.79516,1.79501,1.79501,5818897.0
2008-12-23 23:21:00,1.7948,1.79489,1.79456,1.79456,4580321.0
2008-12-23 23:22:00,1.79454,1.79454,1.79433,1.79433,2027884.0
2008-12-23 23:23:00,1.79429,1.79429,1.79381,1.79381,11561369.0
2008-12-23 23:24:00,1.79368,1.79369,1.79313,1.79313,4412435.0
2008-12-23 23:25:00,1.79324,1.79339,1.79324,1.79332,13650805.0
2008-12-23 23:26:00,1.7932,1.7932,1.79307,1.79307,865723.0
2008-12-23 23:27:00,1.79311,1.79311,1.79291,1.79298,6073115.0
2008-12-23 23:28:00,1.79305,1.79335,1.79305,1.79335,1535803.0
2008-12-23 23:29:00,1.79321,1.7934,1.79321,1.79334,5936555.0
2008-12-23 23:30:00,1.79337,1.79347,1.79324,1.79333,8427980.0
2008-12-23 23:31:00,1.7933,1.79362,1.79324,1.79355,3137523.0
2008-12-23 23:32:00,1.7936,1.7938,1.79298,1.79298,11530641.0
2008-12-23 23:33:00,1.79279,1.79279,1.79241,1.79264,5433744.0
2008-12-23 23:34:00,1.79277,1.79302,1.79277,1.79293,7224840.0
2008-12-23 23:35:00,1.79282,1.79283,1.79228,1.79228,8883245.0
2008-12-23 23:36:00,1.79229,1.79232,1.79211,1.79232,11162611.0
2008-12-23 23:37:00,1.7925,1.7927,1.79246,1.79246,2159107.0
2008-12-23 23:38:00,1.79247,1.79247,1.79202,1.79204,6688903.0
2008-12-23 23:39:00,1.79188,1.79188,1.79157,1.79157,3990379.0
2008-12-23 23:40:00,1.79137,1.79137,1.79112,1.79112,1609190.0
2008-12-23 23:41:00,1.79113,1.79124,1.79113,1.79121,1876253.0
2008-12-23 23:42:00,1.7912,1.79136,1.7912,1.79122,11789454.0
2008-12-23 23:43:00,1.79106,1.79106,1.79074,1.79074,2031998.0
2008-12-23 23:44:00,1.79088,1.79091,1.79064,1.79064,7210217.0
2008-12-23 23:45:00,1.79037,1.79037,1.78974,1.78974,5549659.0
2008-12-23 23:46:00,1.78971,1.7898,1.78971,1.7898,975130.0
2008-12-23 23:47:00,1.78997,1.79108,1.78997,1.79108,12880216.0
2008-12-23 23:48:00,1.79115,1.79133,1.79115,1.79133,7139306.0
2008-12-23 23:49:00,1.79133,1.79144,1.79133,1.79135,4274694.0
2008-12-23 23:50:00,1.7916,1.79236,1.7916,1.79236,4541693.0
2008-12-23 23:51:00,1.79228,1.79229,1.79199,1.79229,9584685.0
2008-12-23 23:52:00,1.79228,1.79231,1.79192,1.79192,6614126.0
2008-12-23 23:53:00,1.79176,1.79179,1.79161,1.79179,5523641.0
2008-12-23 23:54:00,1.79203,1.79225,1.79203,1.79208,2975879.0
2008-12-23 23:55:00,1.79191,1.79191,1.79174,1.79183,3880234.0
2008-12-23 23:56:00,1.79194,1.79218,1.79158,1.79218,9110669.0
2008-12-23 23:57:00,1.79235,1.79274,1.79232,1.79274,6997098.0
2008-12-23 23:58:00,1.79287,1.79383,1.79287,1.79383,3139817.0
2008-12-23 23:59:00,1.79394,1.79424,1.79394,1.79402,15642659.0
2008-12-24 00:00:00,1.79397,1.79413,1.79397,1.79413,15423184.0
2008-12-24 00:01:00,1.79442,1.79542,1.79442,1.7947,8363585.0
2008-12-24 00:02:00,1.79452,1.79459,1.79425,1.79425,10937551.0
2008-12-24 00:03:00,1.7942,1.79454,1.7942,1.79454,2833465.0
2008-12-24 00:04:00,1.79442,1.79463,1.7944,1.79463,6290447.0
2008-12-24 00:05:00,1.7946,1.79476,1.79427,1.79476,5670329.0
2008-12-24 00:06:00,1.795,1.79575,1.795,1.79575,4030926.0
2008-12-24 00:07:00,1.79579,1.79579,1.79522,1.79522,17104056.0
2008-12-24 00:08:00,1.7952,1.79526,1.79512,1.79524,5185072.0
2008-12-24 00:09:00,1.79497,1.79497,1.79466,1.79466,8510875.0
2008-12-24 00:10:00,1.79463,1.79473,1.79455,1.79473,7503855.0
2008-12-24 00:11:00,1.79479,1.79507,1.79479,1.79507,1297102.0
2008-12-24 00:12:00,1.79497,1.79497,1.79473,1.79473,5248784.0
2008-12-24 00:13:00,1.79487,1.79499,1.7948,1.79498,4941746.0
2008-12-24 00:14:00,1.79486,1.79486,1.79473,1.79478,8069740.0
2008-12-24 00:15:00,1.795,1.79545,1.79464,1.79545,3202553.0
2008-12-24 00:16:00,1.79545,1.79545,1.79518,1.79527,9593290.0
2008-12-24 00:17:00,1.79524,1.79545,1.79484,1.79545,5514143.0
2008-12-24 00:18:00,1.79575,1.79615,1.79575,1.79615,8409939.0
2008-12-24 00:19:00,1.79604,1.79604,1.79602,1.79602,1068481.0
2008-12-24 00:20:00,1.79595,1.79613,1.7958,1.79613,4664277.0
2008-12-24 00:21:00,1.79648,1.79701,1.79648,1.79701,8248585.0
2008-12-24 00:22:00,1.79691,1.79718,1.79691,1.79718,3554680.0
2008-12-24 00:23:00,1.79715,1.7972,1.79625,1.79625,4131858.0
2008-12-24 00:24:00,1.79614,1.79614,1.79589,1.7961,3006584.0
2008-12-24 00:25:00,1.79635,1.79697,1.79635,1.79697,3901764.0
2008-12-24 00:26:00,1.79694,1.79701,1.79659,1.79694,9462465.0
2008-12-24 00:27:00,1.7969,1.7969,1.79648,1.79678,5523087.0
2008-12-24 00:28:00,1.79676,1.79698,1.79654,1.79676,9045177.0
2008-12-24 00:29:00,1.7967,1.7967,1.7964,1.7964,18976650.0
2008-12-24 00:30:00,1.79663,1.79686,1.79663,1.79667,8471007.0
2008-12-24 00:31:00,1.79641,1.79641,1.7959,1.7959,6773666.0
2008-12-24 00:32:00,1.7959,1.7959,1.79535,1.79535,5759649.0
2008-12-24 00:33:00,1.7949,1.7949,1.7945,1.7945,4097235.0
2008-12-24 00:34:00,1.79432,1.79433,1.79397,1.79407,4634847.0
2008-12-24 00:35:00,1.79404,1.79404,1.79383,1.79383,1635043.0
2008-12-24 00:36:00,1.79399,1.7943,1.79399,1.79402,6798007.0
2008-12-24 00:37:00,1.79405,1.79405,1.79376,1.79376,15209967.0
2008-12-24 00:38:00,1.79372,1.79509,1.79372,1.79509,7986705.0
2008-12-24 00:39:00,1.79501,1.79505,1.79378,1.79391,5557832.0
2008-12-24 00:40:00,1.79407,1.79449,1.79407,1.79448,5854204.0
2008-12-24 00:41:00,1.79451,1.79451,1.79393,1.79393,2816239.0
2008-12-24 00:42:00,1.79398,1.7941,1.79363,1.79406,21760389.0
2008-12-24 00:43:00,1.79404,1.79404,1.79386,1.79397,4196509.0
2008-12-24 00:44:00,1.79404,1.79413,1.79394,1.79406,6184949.0
2008-12-24 00:45:00,1.79404,1.79418,1.79399,1.79399,9655136.0
2008-12-24 00:46:00,1.79388,1.79388,1.79328,1.79328,8357815.0
2008-12-24 00:47:00,1.7936,1.7936,1.79349,1.79355,510850.0
2008-12-24 00:48:00,1.7936,1.79367,1.79323,1.79367,13063720.0
2008-12-24 00:49:00,1.79329,1.7938,1.79329,1.7938,14117627.0
2008-12-24 00:50:00,1.79378,1.79378,1.79371,1.79375,4659275.0
2008-12-24 00:51:00,1.79366,1.79366,1.79328,1.79335,4157677.0
2008-12-24 00:52:00,1.79354,1.79474,1.79354,1.79474,7528347.0
2008-12-24 00:53:00,1.79504,1.79557,1.79504,1.79557,2296595.0
2008-12-24 00:54:00,1.7955,1.79588,1.7955,1.79588,8688980.0
2008-12-24 00:55:00,1.79605,1.79641,1.79604,1.79641,19454008.0
2008-12-24 00:56:00,1.79671,1.79671,1.79599,1.79605,12844142.0
2008-12-24 00:57:00,1.79609,1.79609,1.79587,1.79598,9864920.0
2008-12-24 00:58:00,1.79597,1.79639,1.79597,1.79639,6608466.0
2008-12-24 00:59:00,1.7964,1.79657,1.79623,1.79639,12261168.0
2008-12-24 01:00:00,1.79592,1.79592,1.79436,1.79436,9715030.0
2008-12-24 01:01:00,1.79424,1.79424,1.79381,1.79381,5293295.0
2008-12-24 01:02:00,1.79352,1.79352,1.79284,1.7933,31376586.0
2008-12-24 01:03:00,1.79356,1.7938,1.79356,1.79373,45816224.0
2008-12-24 01:04:00,1.79396,1.79421,1.79396,1.79418,5939583.0
2008-12-24 01:05:00,1.79409,1.79409,1.79356,1.79356,7865834.0
2008-12-24 01:06:00,1.79358,1.79358,1.79348,1.79356,7223476.0
2008-12-24 01:07:00,1.79342,1.79358,1.79325,1.79332,6870012.0
2008-12-24 01:08:00,1.79321,1.79326,1.79309,1.79326,3519516.0
2008-12-24 01:09:00,1.79324,1.79327,1.79316,1.79316,7386832.0
2008-12-24 01:10:00,1.79323,1.79373,1.79286,1.79373,10868939.0
2008-12-24 01:11:00,1.79332,1.79394,1.79332,1.79369,4918785.0
2008-12-24 01:12:00,1.79376,1.79467,1.79376,1.79466,20551470.0
2008-12-24 01:13:00,1.79458,1.7946,1.79435,1.79435,10021170.0
2008-12-24 01:14:00,1.79412,1.79412,1.79365,1.794,11054356.0
2008-12-24 01:15:00,1.79421,1.79421,1.79382,1.79403,5848857.0
2008-12-24 01:16:00,1.79399,1.79425,1.79399,1.79425,5568192.0
2008-12-24 01:17:00,1.79421,1.79421,1.79391,1.79412,8296144.0
2008-12-24 01:18:00,1.7942,1.7942,1.79302,1.79302,5163793.0
2008-12-24 01:19:00,1.79284,1.79288,1.79262,1.79262,2037548.0
2008-12-24 01:20:00,1.79225,1.79228,1.79184,1.79228,4748201.0
2008-12-24 01:21:00,1.79235,1.79292,1.79235,1.79292,3451697.0
2008-12-24 01:22:00,1.79284,1.79293,1.79284,1.7929,7410630.0
2008-12-24 01:23:00,1.79296,1.79333,1.79291,1.79333,5610800.0
2008-12-24 01:24:00,1.79343,1.79343,1.79298,1.79334,7662091.0
2008-12-24 01:25:00,1.79322,1.79322,1.7929,1.79306,17501821.0
2008-12-24 01:26:00,1.79301,1.79304,1.7928,1.79304,5827210.0
2008-12-24 01:27:00,1.79329,1.79367,1.79329,1.79367,4037922.0
2008-12-24 01:28:00,1.79353,1.79353,1.7932,1.7932,8612227.0
2008-12-24 01:29:00,1.7931,1.79339,1.7931,1.79334,3271405.0
2008-12-24 01:30:00,1.79344,1.79375,1.79344,1.79375,7710178.0
2008-12-24 01:31:00,1.79396,1.79462,1.79396,1.79462,9981155.0
2008-12-24 01:32:00,1.79471,1.79504,1.79471,1.79504,13728519.0
2008-12-24 01:33:00,1.79507,1.79575,1.79507,1.79575,10952263.0
2008-12-24 01:34:00,1.79587,1.79587,1.79556,1.79556,4620616.0
2008-12-24 01:35:00,1.79552,1.79566,1.79552,1.79566,6165981.0
2008-12-24 01:36:00,1.79564,1.79564,1.79547,1.79555,4508134.0
2008-12-24 01:37:00,1.79559,1.79563,1.79559,1.79563,2475428.0
2008-12-24 01:38:00,1.79554,1.79554,1.79517,1.79517,6904676.0
2008-12-24 01:39:00,1.79509,1.79509,1.79419,1.79419,4613446.0
2008-12-24 01:40:00,1.79404,1.79409,1.79379,1.79379,4781872.0
2008-12-24 01:41:00,1.79413,1.79448,1.79413,1.79448,1942389.0
2008-12-24 01:42:00,1.79451,1.79469,1.79445,1.79454,2117288.0
2008-12-24 01:43:00,1.79453,1.79453,1.79363,1.79363,45750317.0
2008-12-24 01:44:00,1.79351,1.79368,1.79311,1.79311,12180835.0
2008-12-24 01:45:00,1.79297,1.79297,1.79256,1.79269,2465931.0
2008-12-24 01:46:00,1.79267,1.79277,1.79246,1.79277,4864967.0
2008-12-24 01:47:00,1.79291,1.79342,1.79291,1.79342,10218642.0
2008-12-24 01:48:00,1.79346,1.79365,1.79346,1.79365,3670410.0
2008-12-24 01:49:00,1.79364,1.79367,1.79362,1.79363,14118891.0
2008-12-24 01:50:00,1.79364,1.7937,1.79352,1.79366,6586464.0
2008-12-24 01:51:00,1.79371,1.79373,1.79359,1.79359,11074441.0
2008-12-24 01:52:00,1.79362,1.79426,1.79362,1.79426,5333840.0
2008-12-24 01:53:00,1.79435,1.79539,1.79435,1.79539,6993892.0
2008-12-24 01:54:00,1.79552,1.79597,1.79552,1.79597,6272695.0
2008-12-24 01:55:00,1.79594,1.79594,1.79585,1.79594,1601284.0
2008-12-24 01:56:00,1.7959,1.7959,1.79567,1.79571,4819130.0
2008-12-24 01:57:00,1.79579,1.79594,1.79543,1.79565,15849499.0
2008-12-24 01:58:00,1.79554,1.79554,1.79485,1.79548,5261468.0
2008-12-24 01:59:00,1.79528,1.79534,1.79502,1.79502,5667200.0
2008-12-24 02:00:00,1.7948,1.79494,1.79477,1.79477,5192120.0
2008-12-24 02:01:00,1.79492,1.79501,1.79459,1.79501,4790120.0
2008-12-24 02:02:00,1.79461,1.79497,1.79461,1.79497,3865841.0
2008-12-24 02:03:00,1.79482,1.79489,1.79461,1.79461,4932073.0
2008-12-24 02:04:00,1.79436,1.79436,1.79404,1.79404,1530721.0
2008-12-24 02:05:00,1.79427,1.79559,1.79427,1.79559,5965473.0
2008-12-24 02:06:00,1.79594,1.79622,1.79583,1.79583,7496134.0
2008-12-24 02:07:00,1.79551,1.79556,1.79542,1.79556,4975599.0
2008-12-24 02:08:00,1.79558,1.79558,1.79514,1.79514,9796339.0
2008-12-24 02:09:00,1.79509,1.7954,1.79499,1.7954,6083931.0
2008-12-24 02:10:00,1.79551,1.79567,1.79551,1.79561,15430480.0
2008-12-24 02:11:00,1.79555,1.79555,1.79533,1.79533,3471494.0
2008-12-24 02:12:00,1.7952,1.7952,1.7944,1.7944,10375310.0
2008-12-24 02:13:00,1.79389,1.79389,1.79346,1.79346,2718082.0
2008-12-24 02:14:00,1.79336,1.79336,1.79295,1.79309,2612492.0
2008-12-24 02:15:00,1.79307,1.79314,1.79303,1.79303,12650155.0
2008-12-24 02:16:00,1.79312,1.79343,1.79299,1.79302,43377567.0
2008-12-24 02:17:00,1.79289,1.79289,1.79272,1.79283,1964817.0
2008-12-24 02:18:00,1.79291,1.79305,1.79288,1.79304,2120743.0
2008-12-24 02:19:00,1.7932,1.79374,1.7932,1.79374,4810735.0
2008-12-24 02:20:00,1.79357,1.79384,1.79347,1.79384,4990206.0
2008-12-24 02:21:00,1.7939,1.79428,1.7939,1.79428,6733641.0
2008-12-24 02:22:00,1.79446,1.79447,1.79446,1.79447,2289095.0
2008-12-24 02:23:00,1.79453,1.79459,1.79451,1.79453,4165712.0
2008-12-24 02:24:00,1.79451,1.79451,1.79417,1.79417,5876841.0
2008-12-24 02:25:00,1.79419,1.79456,1.79419,1.79456,4266495.0
2008-12-24 02:26:00,1.79474,1.79523,1.79474,1.79476,11023918.0
2008-12-24 02:27:00,1.79452,1.79452,1.79406,1.79406,15109529.0
2008-12-24 02:28:00,1.79431,1.79533,1.79431,1.79533,10199422.0
2008-12-24 02:29:00,1.79535,1.79543,1.79524,1.79524,7429349.0
2008-12-24 02:30:00,1.79518,1.79555,1.79518,1.79555,3491735.0
2008-12-24 02:31:00,1.79557,1.79569,1.79546,1.79569,8850300.0
2008-12-24 02:32:00,1.79588,1.79588,1.79567,1.79577,4391433.0
2008-12-24 02:33:00,1.79572,1.79575,1.7956,1.7956,6369927.0
2008-12-24 02:34:00,1.79533,1.79533,1.79484,1.79484,17395706.0
2008-12-24 02:35:00,1.79471,1.7949,1.79467,1.79467,7737141.0
2008-12-24 02:36:00,1.79476,1.79477,1.79476,1.79477,2354494.0
2008-12-24 02:37:00,1.79465,1.79493,1.79465,1.79493,8123909.0
2008-12-24 02:38:00,1.79518,1.79532,1.79518,1.79524,3408747.0
2008-12-24 02:39:00,1.79536,1.79536,1.79529,1.79529,3498077.0
2008-12-24 02:40:00,1.79511,1.79511,1.79458,1.79463,1904426.0
2008-12-24 02:41:00,1.79466,1.79466,1.79452,1.79464,5369443.0
2008-12-24 02:42:00,1.79461,1.79461,1.79446,1.79453,8606851.0
2008-12-24 02:43:00,1.79466,1.79486,1.79466,1.79474,6015765.0
2008-12-24 02:44:00,1.79463,1.79491,1.79423,1.79491,6378948.0
2008-12-24 02:45:00,1.79488,1.79488,1.7945,1.79481,10796324.0
2008-12-24 02:46:00,1.79477,1.79498,1.79474,1.79474,9784387.0
2008-12-24 02:47:00,1.79485,1.79512,1.79485,1.79512,20437021.0
2008-12-24 02:48:00,1.79515,1.79549,1.795,1.79509,5033549.0
2008-12-24 02:49:00,1.79559,1.79559,1.79491,1.79544,10712537.0
2008-12-24 02:50:00,1.79554,1.79586,1.79554,1.7956,6887489.0
2008-12-24 02:51:00,1.79568,1.79634,1.79568,1.79621,3237526.0
2008-12-24 02:52:00,1.79625,1.79638,1.79622,1.79638,7456867.0
2008-12-24 02:53:00,1.79645,1.79675,1.79643,1.79675,6979201.0
2008-12-24 02:54:00,1.79683,1.79793,1.79683,1.79793,7588109.0
2008-12-24 02:55:00,1.79794,1.79848,1.79794,1.79848,5967630.0
2008-12-24 02:56:00,1.79842,1.79941,1.79842,1.79912,48263167.0
2008-12-24 02:57:00,1.79886,1.79886,1.79807,1.79841,30336057.0
2008-12-24 02:58:00,1.79829,1.79829,1.79783,1.79796,4963706.0
2008-12-24 02:59:00,1.79806,1.79843,1.79801,1.79801,10116663.0
2008-12-24 03:00:00,1.79801,1.79802,1.79781,1.79781,12959695.0
2008-12-24 03:01:00,1.79773,1.79773,1.7974,1.79758,7037020.0
2008-12-24 03:02:00,1.7976,1.79769,1.79734,1.79766,10689046.0
2008-12-24 03:03:00,1.7977,1.79815,1.7977,1.79811,12383477.0
2008-12-24 03:04:00,1.79811,1.79825,1.79798,1.79798,19020061.0
2008-12-24 03:05:00,1.79781,1.79786,1.79776,1.79776,7926460.0
2008-12-24 03:06:00,1.79788,1.79798,1.79779,1.79798,2295217.0
2008-12-24 03:07:00,1.79808,1.79819,1.79802,1.79816,6939847.0
2008-12-24 03:08:00,1.7981,1.7981,1.7979,1.7979,495207.0
2008-12-24 03:09:00,1.79798,1.79811,1.79798,1.79806,5092104.0
2008-12-24 03:10:00,1.79815,1.79824,1.79772,1.79772,14528790.0
2008-12-24 03:11:00,1.79798,1.79847,1.79739,1.79847,13850423.0
2008-12-24 03:12:00,1.79849,1.79861,1.79846,1.79861,496935.0
2008-12-24 03:13:00,1.79835,1.79924,1.79835,1.79924,8150785.0
2008-12-24 03:14:00,1.79961,1.79973,1.7996,1.79973,10357364.0
2008-12-24 03:15:00,1.79988,1.80004,1.79982,1.80002,5716219.0
2008-12-24 03:16:00,1.79992,1.79992,1.79926,1.79926,4603454.0
2008-12-24 03:17:00,1.79922,1.79934,1.79888,1.79934,20333010.0
2008-12-24 03:18:00,1.79929,1.79951,1.79918,1.79951,2765628.0
2008-12-24 03:19:00,1.79946,1.79959,1.79946,1.79953,6425424.0
2008-12-24 03:20:00,1.79956,1.79969,1.79956,1.79964,5170076.0
2008-12-24 03:21:00,1.79981,1.79986,1.79948,1.79977,8111622.0
2008-12-24 03:22:00,1.79979,1.79987,1.79946,1.79974,13981034.0
2008-12-24 03:23:00,1.7996,1.79981,1.79943,1.79943,6901530.0
2008-12-24 03:24:00,1.79907,1.79907,1.79876,1.79876,1797146.0
2008-12-24 03:25:00,1.79863,1.79863,1.79838,1.79845,5114595.0
2008-12-24 03:26:00,1.79863,1.79881,1.79848,1.79848,4045054.0
2008-12-24 03:27:00,1.79858,1.7987,1.79789,1.7987,6267983.0
2008-12-24 03:28:00,1.79851,1.79851,1.79786,1.79786,7477279.0
2008-12-24 03:29:00,1.79745,1.79764,1.79716,1.79764,9300622.0
2008-12-24 03:30:00,1.79751,1.79751,1.79732,1.79732,18785043.0
2008-12-24 03:31:00,1.79722,1.79738,1.79701,1.79738,9390756.0
2008-12-24 03:32:00,1.79764,1.79797,1.79757,1.79773,6110287.0
2008-12-24 03:33:00,1.79795,1.79813,1.79775,1.79813,9891767.0
2008-12-24 03:34:00,1.79811,1.79811,1.79691,1.79691,3909191.0
2008-12-24 03:35:00,1.79678,1.79759,1.79678,1.79759,2838006.0
2008-12-24 03:36:00,1.79756,1.798,1.79756,1.798,4544998.0
2008-12-24 03:37:00,1.79811,1.79885,1.79811,1.79885,3415336.0
2008-12-24 03:38:00,1.79894,1.79894,1.79876,1.79876,8150775.0
2008-12-24 03:39:00,1.79868,1.79991,1.79868,1.79991,4378782.0
2008-12-24 03:40:00,1.79984,1.79984,1.79954,1.79954,1002515.0
2008-12-24 03:41:00,1.79944,1.79944,1.79933,1.79944,9128341.0
2008-12-24 03:42:00,1.79962,1.79978,1.79962,1.79973,6081551.0
2008-12-24 03:43:00,1.79951,1.79951,1.79917,1.79917,9709808.0
2008-12-24 03:44:00,1.79924,1.79955,1.79891,1.79955,3496237.0
2008-12-24 03:45:00,1.7995,1.79951,1.7994,1.7994,8850338.0
2008-12-24 03:46:00,1.79939,1.79939,1.79912,1.79925,4887980.0
2008-12-24 03:47:00,1.79918,1.79938,1.79918,1.7993,4960106.0
2008-12-24 03:48:00,1.79921,1.79941,1.79902,1.79919,1258588.0
2008-12-24 03:49:00,1.79918,1.79918,1.79899,1.79912,7332997.0
2008-12-24 03:50:00,1.79915,1.79925,1.79914,1.79914,9349527.0
2008-12-24 03:51:00,1.79921,1.79921,1.79899,1.79905,3752525.0
2008-12-24 03:52:00,1.79902,1.79902,1.79899,1.79902,17301291.0
2008-12-24 03:53:00,1.79896,1.79897,1.79887,1.79897,3821507.0
2008-12-24 03:54:00,1.79902,1.79908,1.79864,1.79908,5467486.0
2008-12-24 03:55:00,1.79901,1.79916,1.79901,1.79916,2257865.0
2008-12-24 03:56:00,1.79943,1.79982,1.79943,1.79974,2590006.0
2008-12-24 03:57:00,1.79971,1.79984,1.7995,1.79984,11358967.0
2008-12-24 03:58:00,1.79971,1.79971,1.79935,1.79955,8804700.0
2008-12-24 03:59:00,1.79953,1.79953,1.79861,1.79861,14801520.0
2008-12-24 04:00:00,1.79858,1.79867,1.79826,1.79826,14789315.0
2008-12-24 04:01:00,1.79843,1.79851,1.79837,1.7984,2912361.0
2008-12-24 04:02:00,1.79845,1.79898,1.79845,1.79898,5144273.0
2008-12-24 04:03:00,1.79921,1.79924,1.79878,1.79924,9885708.0
2008-12-24 04:04:00,1.79927,1.79927,1.79912,1.79916,3886062.0
2008-12-24 04:05:00,1.79901,1.79905,1.79877,1.79905,2876079.0
2008-12-24 04:06:00,1.79921,1.79922,1.79917,1.79917,5101727.0
2008-12-24 04:07:00,1.79923,1.79929,1.79923,1.79929,1584721.0
2008-12-24 04:08:00,1.79912,1.79912,1.79862,1.79877,9616420.0
2008-12-24 04:09:00,1.79867,1.79902,1.79863,1.79902,3302545.0
2008-12-24 04:10:00,1.79928,1.79991,1.79928,1.79983,4284978.0
2008-12-24 04:11:00,1.79986,1.79991,1.79933,1.79933,7507156.0
2008-12-24 04:12:00,1.79932,1.79932,1.79918,1.79918,5698996.0
2008-12-24 04:13:00,1.7992,1.79928,1.7992,1.79928,886966.0
2008-12-24 04:14:00,1.79923,1.79923,1.79918,1.7992,6135610.0
2008-12-24 04:15:00,1.79923,1.79951,1.79913,1.79951,7885188.0
2008-12-24 04:16:00,1.79956,1.79959,1.79956,1.79959,2081325.0
2008-12-24 04:17:00,1.79931,1.79931,1.79923,1.79931,1776671.0
2008-12-24 04:18:00,1.79926,1.79979,1.79926,1.79979,1796661.0
2008-12-24 04:19:00,1.79975,1.80055,1.79975,1.80025,12577904.0
2008-12-24 04:20:00,1.80028,1.80028,1.80002,1.80002,3684900.0
2008-12-24 04:21:00,1.79999,1.80011,1.79933,1.80011,6616780.0
2008-12-24 04:22:00,1.79999,1.79999,1.79893,1.79893,2251180.0
2008-12-24 04:23:00,1.79891,1.79891,1.79888,1.79888,6278905.0
2008-12-24 04:24:00,1.79887,1.79895,1.79878,1.79895,5322880.0
2008-12-24 04:25:00,1.79894,1.79944,1.79894,1.79944,12577904.0
2008-12-24 04:26:00,1.79956,1.79956,1.79893,1.79893,4756931.0
2008-12-24 04:27:00,1.79879,1.79911,1.79879,1.799,11219851.0
2008-12-24 04:28:00,1.79925,1.79952,1.79923,1.79931,3120547.0
2008-12-24 04:29:00,1.79917,1.79917,1.79907,1.79907,1627041.0
2008-12-24 04:30:00,1.79904,1.79914,1.79896,1.79901,6250979.0
2008-12-24 04:31:00,1.79901,1.79909,1.799,1.79909,1494989.0
2008-12-24 04:32:00,1.79921,1.79926,1.79906,1.79906,5674216.0
2008-12-24 04:33:00,1.7989,1.79927,1.7989,1.79927,840509.0
2008-12-24 04:34:00,1.7995,1.7995,1.79922,1.79922,12603456.0
2008-12-24 04:35:00,1.79904,1.79905,1.79901,1.79901,4331437.0
2008-12-24 04:36:00,1.79914,1.79918,1.79913,1.79918,8926184.0
2008-12-24 04:37:00,1.79908,1.79929,1.79908,1.79929,1405032.0
2008-12-24 04:38:00,1.79937,1.79937,1.79885,1.79885,4435287.0
2008-12-24 04:39:00,1.79922,1.79951,1.79922,1.79941,5545296.0
2008-12-24 04:40:00,1.79934,1.79934,1.7992,1.79926,3743251.0
2008-12-24 04:41:00,1.79927,1.79932,1.79927,1.79932,1133749.0
2008-12-24 04:42:00,1.79938,1.79982,1.79928,1.79946,18751015.0
2008-12-24 04:43:00,1.79955,1.79955,1.79938,1.79945,4855032.0
2008-12-24 04:44:00,1.79943,1.79956,1.79928,1.79956,5014235.0
2008-12-24 04:45:00,1.79958,1.80083,1.79958,1.80083,6583936.0
2008-12-24 04:46:00,1.80119,1.8016,1.80119,1.8016,6099725.0
2008-12-24 04:47:00,1.80135,1.80135,1.80125,1.80131,1809402.0
2008-12-24 04:48:00,1.80165,1.80206,1.80165,1.80206,992229.0
2008-12-24 04:49:00,1.80216,1.80216,1.80059,1.80192,8704120.0
2008-12-24 04:50:00,1.80174,1.80174,1.80093,1.80093,1480308.0
2008-12-24 04:51:00,1.80102,1.80127,1.80089,1.80127,9004769.0
2008-12-24 04:52:00,1.80149,1.80194,1.80149,1.80165,6437782.0
2008-12-24 04:53:00,1.80142,1.80142,1.80128,1.80134,3262566.0
2008-12-24 04:54:00,1.80147,1.80147,1.80097,1.80109,8126584.0
2008-12-24 04:55:00,1.80114,1.80166,1.80114,1.80118,6248749.0
2008-12-24 04:56:00,1.80135,1.80136,1.80135,1.80136,2187427.0
2008-12-24 04:57:00,1.80118,1.80134,1.80101,1.80134,3341687.0
2008-12-24 04:58:00,1.80147,1.80174,1.80121,1.80121,12197899.0
2008-12-24 04:59:00,1.8012,1.80159,1.8012,1.80159,12035268.0
2008-12-24 05:00:00,1.80165,1.80165,1.80114,1.80114,6700907.0
2008-12-24 05:01:00,1.80111,1.80124,1.80105,1.80124,7770015.0
2008-12-24 05:02:00,1.80122,1.80122,1.80081,1.80081,10504103.0
2008-12-24 05:03:00,1.80084,1.80098,1.80084,1.80092,1928472.0
2008-12-24 05:04:00,1.80083,1.80107,1.8008,1.80107,10875645.0
2008-12-24 05:05:00,1.80105,1.80131,1.80105,1.80118,7270886.0
2008-12-24 05:06:00,1.80079,1.80079,1.80016,1.80016,2115651.0
2008-12-24 05:07:00,1.80034,1.80034,1.80001,1.80014,4243691.0
2008-12-24 05:08:00,1.80009,1.80009,1.79985,1.80001,6970562.0
2008-12-24 05:09:00,1.8002,1.80035,1.80007,1.80007,5409918.0
2008-12-24 05:10:00,1.80011,1.80018,1.80007,1.80018,10508717.0
2008-12-24 05:11:00,1.80022,1.80022,1.80022,1.80022,622040.0
2008-12-24 05:12:00,1.80027,1.80027,1.80022,1.80027,1503836.0
2008-12-24 05:13:00,1.80029,1.80032,1.80024,1.80032,2893094.0
2008-12-24 05:14:00,1.80053,1.80066,1.80051,1.80066,4199100.0
2008-12-24 05:15:00,1.80079,1.80111,1.80079,1.80092,4712521.0
2008-12-24 05:16:00,1.80088,1.80094,1.80061,1.80061,4131063.0
2008-12-24 05:17:00,1.80086,1.80091,1.80072,1.80072,2073935.0
2008-12-24 05:18:00,1.80068,1.8011,1.80053,1.8011,3655933.0
2008-12-24 05:19:00,1.80121,1.80125,1.80121,1.80125,536674.0
2008-12-24 05:20:00,1.80139,1.80152,1.80139,1.80151,7501899.0
2008-12-24 05:21:00,1.80139,1.80173,1.80139,1.80166,8994673.0
2008-12-24 05:22:00,1.8015,1.8015,1.80133,1.80138,5868739.0
2008-12-24 05:23:00,1.80151,1.80169,1.80151,1.80166,2977708.0
2008-12-24 05:24:00,1.80157,1.80157,1.80143,1.80143,4309172.0
2008-12-24 05:25:00,1.80162,1.80164,1.80162,1.80164,1795429.0
2008-12-24 05:26:00,1.7995,1.7999,1.7995,1.7999,1527760.0
2008-12-24 05:27:00,1.80154,1.80171,1.80154,1.80171,1527760.0
2008-12-24 05:28:00,1.80164,1.80197,1.80161,1.80197,10542505.0
2008-12-24 05:29:00,1.80202,1.80207,1.80202,1.80207,1993637.0
2008-12-24 05:30:00,1.80225,1.80315,1.80225,1.80269,5988071.0
2008-12-24 05:31:00,1.80273,1.80322,1.80273,1.8031,8454468.0
2008-12-24 05:32:00,1.80343,1.80356,1.80343,1.80356,642886.0
2008-12-24 05:33:00,1.80346,1.80346,1.8022,1.8022,9867868.0
2008-12-24 05:34:00,1.8022,1.80244,1.8022,1.80244,3917817.0
2008-12-24 05:35:00,1.80271,1.80307,1.80271,1.80307,3171521.0
2008-12-24 05:36:00,1.8032,1.80386,1.8032,1.80386,8534980.0
2008-12-24 05:37:00,1.80379,1.804,1.80324,1.80353,9445313.0
2008-12-24 05:38:00,1.8034,1.8034,1.80305,1.80305,10357286.0
2008-12-24 05:39:00,1.8028,1.80287,1.80265,1.80287,2115929.0
2008-12-24 05:40:00,1.8031,1.80315,1.80309,1.80315,1604258.0
2008-12-24 05:41:00,1.8032,1.8032,1.80291,1.80291,778396.0
2008-12-24 05:42:00,1.80256,1.80256,1.80199,1.80199,2554260.0
2008-12-24 05:43:00,1.80191,1.80191,1.80178,1.80178,2209213.0
2008-12-24 05:44:00,1.80158,1.80158,1.80114,1.80114,1597766.0
2008-12-24 05:45:00,1.80128,1.80149,1.80128,1.80148,495281.0
2008-12-24 05:46:00,1.80135,1.80135,1.80119,1.80126,8925612.0
2008-12-24 05:47:00,1.80129,1.80158,1.80129,1.80156,3241083.0
2008-12-24 05:48:00,1.80164,1.80164,1.80106,1.80106,5885935.0
2008-12-24 05:49:00,1.80116,1.80259,1.80116,1.80259,5236936.0
2008-12-24 05:50:00,1.80275,1.80277,1.80256,1.80256,6865460.0
2008-12-24 05:51:00,1.80237,1.80237,1.80167,1.80167,8931596.0
2008-12-24 05:52:00,1.8018,1.8019,1.80177,1.80177,4798979.0
2008-12-24 05:53:00,1.80168,1.80168,1.80139,1.80139,3100155.0
2008-12-24 05:54:00,1.80127,1.80127,1.80107,1.80112,5037200.0
2008-12-24 05:55:00,1.80081,1.80081,1.80019,1.80019,1315024.0
2008-12-24 05:56:00,1.80002,1.80043,1.80002,1.80043,4242731.0
2008-12-24 05:57:00,1.80078,1.80093,1.80075,1.80075,637284.0
2008-12-24 05:58:00,1.80102,1.80157,1.8003,1.8003,5050144.0
2008-12-24 05:59:00,1.8002,1.8002,1.79985,1.79985,3473989.0
2008-12-24 06:00:00,1.79981,1.79996,1.79979,1.79996,2295217.0
2008-12-24 06:01:00,1.80012,1.8008,1.80012,1.8008,14232247.0
2008-12-24 06:02:00,1.80091,1.80108,1.80091,1.80092,3586208.0
2008-12-24 06:03:00,1.80083,1.8009,1.80083,1.80089,2841347.0
2008-12-24 06:04:00,1.80084,1.80084,1.80074,1.80074,1291342.0
2008-12-24 06:05:00,1.80077,1.80078,1.80044,1.80044,10593696.0
2008-12-24 06:06:00,1.80034,1.80034,1.80029,1.80029,1135785.0
2008-12-24 06:07:00,1.80048,1.80065,1.80034,1.80041,8046093.0
2008-12-24 06:08:00,1.80056,1.8006,1.80029,1.8006,8659545.0
2008-12-24 06:09:00,1.80072,1.80081,1.80059,1.80065,12603042.0
2008-12-24 06:10:00,1.80087,1.80156,1.80068,1.80068,12196463.0
2008-12-24 06:11:00,1.80045,1.80047,1.80029,1.80047,3929306.0
2008-12-24 06:12:00,1.80068,1.80068,1.80035,1.80044,9278892.0
2008-12-24 06:13:00,1.80051,1.80051,1.80037,1.80037,7279833.0
2008-12-24 06:14:00,1.80023,1.80059,1.80023,1.80059,7062497.0
2008-12-24 06:15:00,1.80086,1.80107,1.8006,1.8006,3107043.0
2008-12-24 06:16:00,1.80046,1.80046,1.80038,1.80043,3958350.0
2008-12-24 06:17:00,1.80033,1.80033,1.80012,1.80012,808605.0
2008-12-24 06:18:00,1.80002,1.80002,1.79983,1.79993,5952512.0
2008-12-24 06:19:00,1.79985,1.79985,1.7995,1.7995,7392101.0
2008-12-24 06:20:00,1.79947,1.7996,1.79945,1.79945,2093693.0
2008-12-24 06:21:00,1.7994,1.79973,1.7992,1.79973,9178603.0
2008-12-24 06:22:00,1.79989,1.79989,1.79989,1.79989,2284146.0
2008-12-24 06:23:00,1.80004,1.80034,1.80004,1.80034,878188.0
2008-12-24 06:24:00,1.80034,1.80034,1.79969,1.79969,5824369.0
2008-12-24 06:25:00,1.7995,1.7995,1.79847,1.79847,7651386.0
2008-12-24 06:26:00,1.79841,1.79841,1.79812,1.79812,10391070.0
2008-12-24 06:27:00,1.79805,1.79825,1.79761,1.79825,5477092.0
2008-12-24 06:28:00,1.79813,1.79813,1.79744,1.79749,5697191.0
2008-12-24 06:29:00,1.79713,1.79752,1.79713,1.79743,6714675.0
2008-12-24 06:30:00,1.79732,1.79738,1.79723,1.79723,8653818.0
2008-12-24 06:31:00,1.79714,1.79714,1.79712,1.79712,3006443.0
2008-12-24 06:32:00,1.79721,1.79757,1.79721,1.79757,1840595.0
2008-12-24 06:33:00,1.79765,1.79765,1.79765,1.79765,831540.0
2008-12-24 06:34:00,1.79749,1.79753,1.79749,1.79753,569216.0
2008-12-24 06:35:00,1.79757,1.79781,1.79679,1.79781,7937192.0
2008-12-24 06:36:00,1.79798,1.798,1.79768,1.79768,2000466.0
2008-12-24 06:37:00,1.79745,1.79745,1.7972,1.7972,2594799.0
2008-12-24 06:38:00,1.79719,1.79734,1.79716,1.79734,3964842.0
2008-12-24 06:39:00,1.79737,1.79743,1.79727,1.79727,3158598.0
2008-12-24 06:40:00,1.79723,1.79733,1.79723,1.79733,2058318.0
2008-12-24 06:41:00,1.79736,1.79736,1.79712,1.79712,1267440.0
2008-12-24 06:42:00,1.79725,1.79744,1.79698,1.79744,6894436.0
2008-12-24 06:43:00,1.79764,1.79828,1.79748,1.79748,3651080.0
2008-12-24 06:44:00,1.79742,1.79742,1.79717,1.7974,1997200.0
2008-12-24 06:45:00,1.79763,1.7982,1.79763,1.79763,4840703.0
2008-12-24 06:46:00,1.79746,1.79746,1.79732,1.79732,15713715.0
2008-12-24 06:47:00,1.79722,1.79727,1.79722,1.79726,1198668.0
2008-12-24 06:48:00,1.79755,1.79829,1.79755,1.79808,5980534.0
2008-12-24 06:49:00,1.79808,1.79829,1.79808,1.79817,7711282.0
2008-12-24 06:50:00,1.79788,1.79788,1.79724,1.79724,4365694.0
2008-12-24 06:51:00,1.79724,1.79732,1.79724,1.79732,3151714.0
2008-12-24 06:52:00,1.79746,1.79776,1.79746,1.79776,6549582.0
2008-12-24 06:53:00,1.79772,1.79784,1.79772,1.79774,1968388.0
2008-12-24 06:54:00,1.79768,1.79772,1.79634,1.7977,9571788.0
2008-12-24 06:55:00,1.79776,1.79784,1.79774,1.79784,4350243.0
2008-12-24 06:56:00,1.79783,1.79783,1.7978,1.7978,1153919.0
2008-12-24 06:57:00,1.79757,1.79787,1.79757,1.79787,3364927.0
2008-12-24 06:58:00,1.79785,1.79797,1.79785,1.79797,4054355.0
2008-12-24 06:59:00,1.79797,1.7981,1.79775,1.7981,3108336.0
2008-12-24 07:00:00,1.79823,1.79849,1.79823,1.79829,2233840.0
2008-12-24 07:01:00,1.79809,1.79809,1.79775,1.79775,2066314.0
2008-12-24 07:02:00,1.79783,1.79783,1.79776,1.79776,1502681.0
2008-12-24 07:03:00,1.79782,1.79787,1.79782,1.79786,2185931.0
2008-12-24 07:04:00,1.79787,1.79787,1.79757,1.79757,806964.0
2008-12-24 07:05:00,1.79713,1.79727,1.79684,1.79727,5526399.0
2008-12-24 07:06:00,1.79753,1.7981,1.79753,1.7981,2530925.0
2008-12-24 07:07:00,1.79853,1.79874,1.79853,1.79874,1939448.0
2008-12-24 07:08:00,1.79854,1.79854,1.79842,1.79846,2143137.0
2008-12-24 07:09:00,1.7984,1.79845,1.7984,1.79845,414329.0
2008-12-24 07:10:00,1.79833,1.79833,1.798,1.79803,8672327.0
2008-12-24 07:11:00,1.7979,1.7979,1.79764,1.79764,1481916.0
2008-12-24 07:12:00,1.79733,1.79733,1.7973,1.7973,891024.0
2008-12-24 07:13:00,1.79731,1.79786,1.79721,1.79786,6126054.0
2008-12-24 07:14:00,1.79798,1.79798,1.79793,1.79793,2108893.0
2008-12-24 07:15:00,1.79783,1.79783,1.79691,1.79691,1629253.0
2008-12-24 07:16:00,1.79684,1.79685,1.79679,1.79682,7697634.0
2008-12-24 07:17:00,1.79687,1.79687,1.79665,1.79687,5335207.0
2008-12-24 07:18:00,1.79687,1.7971,1.79687,1.7971,2276517.0
2008-12-24 07:19:00,1.79697,1.79697,1.79665,1.79665,4791836.0
2008-12-24 07:20:00,1.79633,1.79639,1.79628,1.79632,4844538.0
2008-12-24 07:21:00,1.79661,1.7973,1.79661,1.7973,1742739.0
2008-12-24 07:22:00,1.79737,1.79841,1.79736,1.79841,4785866.0
2008-12-24 07:23:00,1.79828,1.79828,1.79783,1.79783,10181435.0
2008-12-24 07:24:00,1.79773,1.79773,1.7975,1.7975,2020781.0
2008-12-24 07:25:00,1.7973,1.7973,1.79706,1.79706,547351.0
2008-12-24 07:26:00,1.797,1.7973,1.797,1.7973,8417993.0
2008-12-24 07:27:00,1.7973,1.79768,1.7973,1.79768,7883803.0
2008-12-24 07:28:00,1.79775,1.79781,1.79773,1.79781,4100980.0
2008-12-24 07:29:00,1.7979,1.7979,1.79784,1.79784,3375264.0
2008-12-24 07:30:00,1.79782,1.79782,1.79759,1.79759,8949447.0
2008-12-24 07:31:00,1.79745,1.79786,1.79745,1.79782,14495263.0
2008-12-24 07:32:00,1.79777,1.79777,1.79761,1.79761,4072488.0
2008-12-24 07:33:00,1.79767,1.79808,1.79767,1.79808,4692564.0
2008-12-24 07:34:00,1.79833,1.7986,1.79833,1.7986,3149663.0
2008-12-24 07:35:00,1.79866,1.7987,1.79852,1.79864,3038487.0
2008-12-24 07:36:00,1.79866,1.79867,1.79866,1.79867,7388179.0
2008-12-24 07:37:00,1.79861,1.79873,1.79827,1.79827,8480026.0
2008-12-24 07:38:00,1.79801,1.79801,1.79756,1.79756,10657452.0
2008-12-24 07:39:00,1.79738,1.79738,1.79672,1.79672,5681708.0
2008-12-24 07:40:00,1.79668,1.79724,1.79661,1.79724,9961866.0
2008-12-24 07:41:00,1.79731,1.79735,1.7973,1.7973,7362853.0
2008-12-24 07:42:00,1.79737,1.79737,1.79716,1.79716,8430031.0
2008-12-24 07:43:00,1.79685,1.79685,1.79626,1.79626,6495842.0
2008-12-24 07:44:00,1.7963,1.79635,1.79629,1.79635,3426349.0
2008-12-24 07:45:00,1.79623,1.79623,1.79594,1.7962,2954868.0
2008-12-24 07:46:00,1.79631,1.79682,1.79631,1.79676,16649684.0
2008-12-24 07:47:00,1.79644,1.79644,1.7961,1.79615,6584992.0
2008-12-24 07:48:00,1.79602,1.79616,1.79602,1.79614,6019659.0
2008-12-24 07:49:00,1.79639,1.79713,1.79639,1.79713,9857835.0
2008-12-24 07:50:00,1.79709,1.79709,1.79664,1.79664,13813750.0
2008-12-24 07:51:00,1.79625,1.79626,1.79606,1.7962,8717491.0
2008-12-24 07:52:00,1.79619,1.79619,1.79613,1.79613,8746883.0
2008-12-24 07:53:00,1.79616,1.79623,1.79578,1.79596,6436986.0
2008-12-24 07:54:00,1.79607,1.79616,1.79582,1.79602,4857623.0
2008-12-24 07:55:00,1.79602,1.79626,1.79602,1.79609,7123977.0
2008-12-24 07:56:00,1.79617,1.79617,1.79612,1.79612,952088.0
2008-12-24 07:57:00,1.79621,1.79636,1.79621,1.79636,5200807.0
2008-12-24 07:58:00,1.79653,1.79675,1.79653,1.79675,3105135.0
2008-12-24 07:59:00,1.79649,1.79649,1.7961,1.79617,7545267.0
2008-12-24 08:00:00,1.79611,1.79631,1.79611,1.79631,8366262.0
2008-12-24 08:01:00,1.79634,1.79654,1.79631,1.79654,10642244.0
2008-12-24 08:02:00,1.79662,1.79662,1.79646,1.79646,6613329.0
2008-12-24 08:03:00,1.79644,1.79677,1.79644,1.79677,9538162.0
2008-12-24 08:04:00,1.79673,1.79707,1.79673,1.79707,2372689.0
2008-12-24 08:05:00,1.7973,1.79756,1.79729,1.79729,7772302.0
2008-12-24 08:06:00,1.79717,1.79718,1.79713,1.79713,2541156.0
2008-12-24 08:07:00,1.7972,1.7979,1.7972,1.7979,9844870.0
2008-12-24 08:08:00,1.79833,1.79906,1.79833,1.79906,4937673.0
2008-12-24 08:09:00,1.79901,1.79907,1.79885,1.79885,7050454.0
2008-12-24 08:10:00,1.79886,1.79886,1.79825,1.79832,13639446.0
2008-12-24 08:11:00,1.79827,1.79851,1.79782,1.79799,5520209.0
2008-12-24 08:12:00,1.79816,1.79969,1.79816,1.79969,18520722.0
2008-12-24 08:13:00,1.79963,1.79989,1.79963,1.79982,10423509.0
2008-12-24 08:14:00,1.79973,1.79973,1.79931,1.79931,7385532.0
2008-12-24 08:15:00,1.79917,1.79927,1.79916,1.7992,3671666.0
2008-12-24 08:16:00,1.79919,1.79934,1.7989,1.7989,4078082.0
2008-12-24 08:17:00,1.79889,1.79905,1.79889,1.79893,3872240.0
2008-12-24 08:18:00,1.79889,1.79893,1.79878,1.79892,5036212.0
2008-12-24 08:19:00,1.79889,1.79889,1.79862,1.79862,3050147.0
2008-12-24 08:20:00,1.79884,1.79935,1.79884,1.79935,3643664.0
2008-12-24 08:21:00,1.79934,1.79936,1.79901,1.79918,7698774.0
2008-12-24 08:22:00,1.79903,1.79903,1.79861,1.79896,7560276.0
2008-12-24 08:23:00,1.79895,1.79909,1.79895,1.79898,6308580.0
2008-12-24 08:24:00,1.799,1.79907,1.79891,1.79891,3395819.0
2008-12-24 08:25:00,1.79903,1.79937,1.79903,1.79937,26264379.0
2008-12-24 08:26:00,1.79931,1.79942,1.79903,1.79922,11596738.0
2008-12-24 08:27:00,1.79928,1.79943,1.79906,1.79942,8747094.0
2008-12-24 08:28:00,1.79954,1.79995,1.79954,1.79981,4035114.0
2008-12-24 08:29:00,1.79953,1.79953,1.79897,1.79897,2434443.0
2008-12-24 08:30:00,1.79885,1.79903,1.7988,1.79903,8802627.0
2008-12-24 08:31:00,1.79901,1.79921,1.79901,1.79921,4394316.0
2008-12-24 08:32:00,1.7995,1.79954,1.79873,1.79873,3039405.0
2008-12-24 08:33:00,1.7988,1.79904,1.79869,1.7987,14511098.0
2008-12-24 08:34:00,1.7987,1.79896,1.7987,1.79896,4066785.0
2008-12-24 08:35:00,1.79914,1.79929,1.79886,1.7991,5814361.0
2008-12-24 08:36:00,1.79906,1.79906,1.79906,1.79906,1687770.0
2008-12-24 08:37:00,1.79883,1.7989,1.7988,1.7989,3129596.0
2008-12-24 08:38:00,1.79888,1.79903,1.79888,1.79903,1544810.0
2008-12-24 08:39:00,1.79913,1.79949,1.79913,1.79948,10701155.0
2008-12-24 08:40:00,1.79945,1.79967,1.79945,1.79961,4297765.0
2008-12-24 08:41:00,1.79974,1.79984,1.79965,1.79984,12631176.0
2008-12-24 08:42:00,1.79981,1.79981,1.7996,1.7996,899522.0
2008-12-24 08:43:00,1.79948,1.79949,1.79922,1.79933,8150595.0
2008-12-24 08:44:00,1.79944,1.79962,1.79935,1.79962,4342511.0
2008-12-24 08:45:00,1.79976,1.79976,1.79973,1.79973,3847225.0
2008-12-24 08:46:00,1.7996,1.7996,1.79932,1.79941,5024198.0
2008-12-24 08:47:00,1.79963,1.7998,1.79954,1.79954,3839289.0
2008-12-24 08:48:00,1.79908,1.79968,1.79906,1.79968,4077248.0
2008-12-24 08:49:00,1.79997,1.79997,1.79992,1.79992,5553142.0
2008-12-24 08:50:00,1.79968,1.79968,1.79933,1.79964,5103309.0
2008-12-24 08:51:00,1.79958,1.79963,1.79933,1.79963,12660330.0
2008-12-24 08:52:00,1.79972,1.79986,1.79972,1.79986,1218563.0
2008-12-24 08:53:00,1.80001,1.80012,1.79956,1.80001,6197268.0
2008-12-24 08:54:00,1.79992,1.79992,1.79958,1.79979,8181997.0
2008-12-24 08:55:00,1.79974,1.79974,1.79955,1.79955,3601572.0
2008-12-24 08:56:00,1.79947,1.79948,1.79947,1.79948,955440.0
2008-12-24 08:57:00,1.79929,1.79929,1.79904,1.79904,1622943.0
2008-12-24 08:58:00,1.79885,1.79892,1.79855,1.79855,4327931.0
2008-12-24 08:59:00,1.79843,1.79843,1.79816,1.79816,4478452.0
2008-12-24 09:00:00,1.79802,1.79802,1.79664,1.79664,7641775.0
2008-12-24 09:01:00,1.79619,1.79619,1.7958,1.7959,8207051.0
2008-12-24 09:02:00,1.79586,1.79601,1.79586,1.7959,6098216.0
2008-12-24 09:03:00,1.79569,1.79569,1.79527,1.79527,10052090.0
2008-12-24 09:04:00,1.79508,1.79508,1.79461,1.79461,2558544.0
2008-12-24 09:05:00,1.79452,1.79452,1.79421,1.79421,3034950.0
2008-12-24 09:06:00,1.79416,1.79441,1.79411,1.79441,5204518.0
2008-12-24 09:07:00,1.79438,1.79453,1.79438,1.79444,11379153.0
2008-12-24 09:08:00,1.79428,1.79436,1.79428,1.79428,6768075.0
2008-12-24 09:09:00,1.79432,1.7944,1.79422,1.79434,6711318.0
2008-12-24 09:10:00,1.79436,1.7944,1.79429,1.79431,13537153.0
2008-12-24 09:11:00,1.79433,1.79433,1.79405,1.79405,1722952.0
2008-12-24 09:12:00,1.79384,1.79388,1.79359,1.79359,9614796.0
2008-12-24 09:13:00,1.79345,1.79345,1.79324,1.7934,8774096.0
2008-12-24 09:14:00,1.79356,1.79478,1.79356,1.79478,6885869.0
2008-12-24 09:15:00,1.79512,1.79545,1.79512,1.79512,5693358.0
2008-12-24 09:16:00,1.79554,1.79584,1.79554,1.79584,5223908.0
2008-12-24 09:17:00,1.79597,1.79616,1.79597,1.79616,1837208.0
2008-12-24 09:18:00,1.7963,1.79692,1.7963,1.79692,5770701.0
2008-12-24 09:19:00,1.79711,1.79871,1.79711,1.79871,4470993.0
2008-12-24 09:20:00,1.79867,1.79867,1.79807,1.79807,3192408.0
2008-12-24 09:21:00,1.79797,1.79798,1.79775,1.79775,6204433.0
2008-12-24 09:22:00,1.79758,1.79758,1.79714,1.79714,7369687.0
2008-12-24 09:23:00,1.79708,1.79718,1.797,1.79718,5746306.0
2008-12-24 09:24:00,1.79716,1.79749,1.79716,1.79749,3604488.0
2008-12-24 09:25:00,1.79753,1.79796,1.79753,1.79796,3192955.0
2008-12-24 09:26:00,1.79805,1.7981,1.79768,1.7981,10644537.0
2008-12-24 09:27:00,1.79795,1.79795,1.7977,1.79773,2913763.0
2008-12-24 09:28:00,1.79772,1.79821,1.79772,1.79821,12578804.0
2008-12-24 09:29:00,1.79853,1.79874,1.79853,1.79874,804333.0
2008-12-24 09:30:00,1.79871,1.79871,1.79817,1.79817,7816205.0
2008-12-24 09:31:00,1.79772,1.79772,1.79694,1.79694,5145621.0
2008-12-24 09:32:00,1.79694,1.79709,1.79678,1.79709,6331602.0
2008-12-24 09:33:00,1.79751,1.7976,1.79692,1.79696,4999372.0
2008-12-24 09:34:00,1.79684,1.79696,1.79652,1.79696,3917164.0
2008-12-24 09:35:00,1.79717,1.79735,1.79693,1.79693,2613947.0
2008-12-24 09:36:00,1.79696,1.79696,1.79693,1.79693,1850833.0
2008-12-24 09:37:00,1.79689,1.79689,1.7966,1.7966,4483928.0
2008-12-24 09:38:00,1.79667,1.79689,1.79667,1.79679,3613088.0
2008-12-24 09:39:00,1.79683,1.79694,1.79671,1.79694,5427368.0
2008-12-24 09:40:00,1.79678,1.79678,1.79635,1.79635,1658753.0
2008-12-24 09:41:00,1.7962,1.7962,1.79598,1.79605,3210835.0
2008-12-24 09:42:00,1.79608,1.79608,1.79603,1.79603,1637920.0
2008-12-24 09:43:00,1.79604,1.79604,1.79567,1.79567,3367866.0
2008-12-24 09:44:00,1.79565,1.79576,1.79565,1.79567,11822270.0
2008-12-24 09:45:00,1.79557,1.79557,1.79538,1.79557,8000437.0
2008-12-24 09:46:00,1.79557,1.79563,1.79537,1.79557,4043483.0
2008-12-24 09:47:00,1.79583,1.79625,1.79583,1.79625,1111875.0
2008-12-24 09:48:00,1.79647,1.79652,1.79637,1.79637,9892894.0
2008-12-24 09:49:00,1.79646,1.79655,1.79631,1.79644,10468596.0
2008-12-24 09:50:00,1.79668,1.79675,1.79649,1.79649,3410650.0
2008-12-24 09:51:00,1.79637,1.79654,1.79627,1.79651,10399277.0
2008-12-24 09:52:00,1.7965,1.7965,1.79631,1.7964,1322277.0
2008-12-24 09:53:00,1.79617,1.79617,1.79592,1.79609,8068697.0
2008-12-24 09:54:00,1.79597,1.79597,1.79533,1.79565,6378604.0
2008-12-24 09:55:00,1.79585,1.79628,1.79585,1.79618,6528557.0
2008-12-24 09:56:00,1.79622,1.79636,1.79622,1.79625,3995655.0
2008-12-24 09:57:00,1.79625,1.79698,1.79625,1.79698,5077825.0
2008-12-24 09:58:00,1.79708,1.79713,1.79669,1.79669,2517578.0
2008-12-24 09:59:00,1.79658,1.79662,1.79646,1.79661,3496051.0
2008-12-24 10:00:00,1.79697,1.79806,1.79697,1.79786,5545211.0
2008-12-24 10:01:00,1.79749,1.79759,1.7973,1.79759,13312994.0
2008-12-24 10:02:00,1.79744,1.79744,1.79711,1.79732,4770936.0
2008-12-24 10:03:00,1.79748,1.79786,1.79748,1.79786,10063080.0
2008-12-24 10:04:00,1.79795,1.79795,1.79794,1.79794,1772241.0
2008-12-24 10:05:00,1.79776,1.79776,1.79668,1.79703,6905274.0
2008-12-24 10:06:00,1.7971,1.7971,1.79613,1.79669,5014239.0
2008-12-24 10:07:00,1.79677,1.79685,1.79645,1.79645,6486778.0
2008-12-24 10:08:00,1.79616,1.79616,1.79601,1.79601,1073048.0
2008-12-24 10:09:00,1.79592,1.79592,1.79508,1.79516,7469150.0
2008-12-24 10:10:00,1.79504,1.79504,1.79454,1.79463,2677927.0
2008-12-24 10:11:00,1.79462,1.7949,1.79448,1.79448,6038015.0
2008-12-24 10:12:00,1.7946,1.7946,1.79437,1.79452,6678732.0
2008-12-24 10:13:00,1.79453,1.79456,1.79434,1.79434,4689986.0
2008-12-24 10:14:00,1.79395,1.79395,1.79325,1.79325,6582609.0
2008-12-24 10:15:00,1.79303,1.79312,1.79274,1.79307,20668038.0
2008-12-24 10:16:00,1.79301,1.79301,1.79173,1.79173,4382833.0
2008-12-24 10:17:00,1.7916,1.7916,1.79121,1.79121,4836486.0
2008-12-24 10:18:00,1.79129,1.79179,1.79129,1.79179,5478168.0
2008-12-24 10:19:00,1.79216,1.79248,1.79216,1.79217,6773277.0
2008-12-24 10:20:00,1.79201,1.79201,1.79171,1.79171,9085145.0
2008-12-24 10:21:00,1.79186,1.79207,1.7918,1.79207,7479184.0
2008-12-24 10:22:00,1.79216,1.7922,1.79214,1.79214,5178733.0
2008-12-24 10:23:00,1.79233,1.79273,1.79233,1.79273,6339881.0
2008-12-24 10:24:00,1.79269,1.79291,1.79269,1.79288,5130111.0
2008-12-24 10:25:00,1.79279,1.79279,1.79233,1.79259,8647673.0
2008-12-24 10:26:00,1.79268,1.79283,1.79264,1.79279,5717730.0
2008-12-24 10:27:00,1.79278,1.79278,1.7926,1.7926,9764600.0
2008-12-24 10:28:00,1.79268,1.79268,1.79228,1.79228,1905149.0
2008-12-24 10:29:00,1.79158,1.7921,1.79158,1.79183,12015414.0
2008-12-24 10:30:00,1.79148,1.79148,1.79101,1.79101,2655843.0
2008-12-24 10:31:00,1.79078,1.79089,1.79078,1.79081,11252878.0
2008-12-24 10:32:00,1.79088,1.79101,1.79077,1.79101,4576790.0
2008-12-24 10:33:00,1.79109,1.79109,1.79094,1.79102,9670078.0
2008-12-24 10:34:00,1.79102,1.79122,1.791,1.79122,2699857.0
2008-12-24 10:35:00,1.79122,1.79135,1.7912,1.7912,8673247.0
2008-12-24 10:36:00,1.79117,1.79121,1.79114,1.79114,5415549.0
2008-12-24 10:37:00,1.79113,1.79143,1.79113,1.79143,3194560.0
2008-12-24 10:38:00,1.79155,1.79183,1.79155,1.79183,2573107.0
2008-12-24 10:39:00,1.79182,1.79326,1.79182,1.79326,4648920.0
2008-12-24 10:40:00,1.79352,1.79375,1.7935,1.79361,14522105.0
2008-12-24 10:41:00,1.7937,1.7943,1.79369,1.7943,3017103.0
2008-12-24 10:42:00,1.79401,1.79401,1.79352,1.79365,8440288.0
2008-12-24 10:43:00,1.79355,1.79364,1.79325,1.79325,7512388.0
2008-12-24 10:44:00,1.79315,1.79329,1.79296,1.79296,11656375.0
2008-12-24 10:45:00,1.79295,1.79295,1.79277,1.79277,8053285.0
2008-12-24 10:46:00,1.79286,1.79299,1.79267,1.79296,8795361.0
2008-12-24 10:47:00,1.79319,1.79335,1.79314,1.79335,4928403.0
2008-12-24 10:48:00,1.79334,1.79344,1.79331,1.79331,3065555.0
2008-12-24 10:49:00,1.79345,1.79409,1.79345,1.79409,5299293.0
2008-12-24 10:50:00,1.79444,1.79476,1.79444,1.79476,1062174.0
2008-12-24 10:51:00,1.79495,1.79539,1.79495,1.79539,4518314.0
2008-12-24 10:52:00,1.79546,1.79553,1.79527,1.79537,4931023.0
2008-12-24 10:53:00,1.79542,1.79542,1.79494,1.79494,1529908.0
2008-12-24 10:54:00,1.79445,1.79445,1.79392,1.79392,2837481.0
2008-12-24 10:55:00,1.79381,1.79381,1.79326,1.79326,5929819.0
2008-12-24 10:56:00,1.7931,1.7931,1.79204,1.79204,8852309.0
2008-12-24 10:57:00,1.7921,1.7921,1.79179,1.79179,7006125.0
2008-12-24 10:58:00,1.79174,1.79174,1.79103,1.79103,1243804.0
2008-12-24 10:59:00,1.79118,1.79233,1.79118,1.79203,6587803.0
2008-12-24 11:00:00,1.79198,1.79198,1.79189,1.79189,627048.0
2008-12-24 11:01:00,1.79183,1.79183,1.7897,1.79094,3014040.0
2008-12-24 11:02:00,1.7909,1.7909,1.79069,1.79069,2886360.0
2008-12-24 11:03:00,1.7906,1.7906,1.78987,1.78994,5593573.0
2008-12-24 11:04:00,1.79011,1.7902,1.79011,1.7902,6762102.0
2008-12-24 11:05:00,1.79032,1.79118,1.79032,1.79118,10025708.0
2008-12-24 11:06:00,1.79119,1.79194,1.79119,1.79194,3902911.0
2008-12-24 11:07:00,1.7923,1.79254,1.79188,1.79188,2356756.0
2008-12-24 11:08:00,1.7917,1.79201,1.79165,1.79165,10172524.0
2008-12-24 11:09:00,1.79191,1.79191,1.79133,1.79133,2421987.0
2008-12-24 11:10:00,1.79129,1.79216,1.79129,1.79216,3663023.0
2008-12-24 11:11:00,1.79203,1.79209,1.79184,1.79209,7113206.0
2008-12-24 11:12:00,1.79225,1.79225,1.79198,1.79198,4603800.0
2008-12-24 11:13:00,1.79204,1.79204,1.79198,1.79198,1769035.0
2008-12-24 11:14:00,1.79196,1.79196,1.7919,1.7919,1145797.0
2008-12-24 11:15:00,1.79168,1.79184,1.79147,1.79184,8657933.0
2008-12-24 11:16:00,1.79175,1.79175,1.79145,1.79145,2146231.0
2008-12-24 11:17:00,1.79129,1.79129,1.7909,1.79092,5418661.0
2008-12-24 11:18:00,1.79067,1.79067,1.78977,1.78977,3384389.0
2008-12-24 11:19:00,1.78953,1.78953,1.78924,1.78951,4560941.0
2008-12-24 11:20:00,1.78976,1.78998,1.78976,1.7899,8568674.0
2008-12-24 11:21:00,1.78971,1.78971,1.78893,1.78904,9581794.0
2008-12-24 11:22:00,1.78901,1.78909,1.78898,1.78909,1554260.0
2008-12-24 11:23:00,1.78932,1.78966,1.78932,1.78966,6434384.0
2008-12-24 11:24:00,1.78974,1.7899,1.78974,1.7899,2264659.0
2008-12-24 11:25:00,1.79,1.791,1.79,1.791,1960959.0
2008-12-24 11:26:00,1.79118,1.79126,1.7906,1.7906,2140846.0
2008-12-24 11:27:00,1.79059,1.79079,1.79059,1.79079,2135464.0
2008-12-24 11:28:00,1.79073,1.79101,1.79073,1.79101,8680292.0
2008-12-24 11:29:00,1.79106,1.79179,1.79089,1.79179,5772006.0
2008-12-24 11:30:00,1.79213,1.79268,1.79213,1.79268,2833242.0
2008-12-24 11:31:00,1.79283,1.79305,1.79276,1.79276,9815674.0
2008-12-24 11:32:00,1.79256,1.79256,1.79235,1.79235,1215435.0
2008-12-24 11:33:00,1.79227,1.79227,1.79156,1.79156,7168360.0
2008-12-24 11:34:00,1.79166,1.79166,1.79141,1.79155,8033053.0
2008-12-24 11:35:00,1.7919,1.79265,1.7919,1.79265,6947645.0
2008-12-24 11:36:00,1.79303,1.79407,1.79303,1.79407,2164671.0
2008-12-24 11:37:00,1.79444,1.79479,1.79424,1.79424,5059419.0
2008-12-24 11:38:00,1.794,1.794,1.79387,1.79387,314610.0
2008-12-24 11:39:00,1.79358,1.79358,1.79335,1.79347,4767883.0
2008-12-24 11:40:00,1.79348,1.79348,1.79343,1.79343,4215347.0
2008-12-24 11:41:00,1.79338,1.79348,1.79335,1.79345,9352562.0
2008-12-24 11:42:00,1.79346,1.79368,1.79346,1.79368,4903216.0
2008-12-24 11:43:00,1.79391,1.79417,1.79391,1.79417,3985768.0
2008-12-24 11:44:00,1.7942,1.79446,1.7942,1.79446,2803028.0
2008-12-24 11:45:00,1.79463,1.79621,1.79463,1.79621,3513264.0
2008-12-24 11:46:00,1.79647,1.79677,1.79647,1.79674,3903747.0
2008-12-24 11:47:00,1.79689,1.79777,1.79689,1.79777,8069493.0
2008-12-24 11:48:00,1.7977,1.7977,1.7969,1.7969,5729322.0
2008-12-24 11:49:00,1.7965,1.7965,1.79616,1.79616,7996828.0
2008-12-24 11:50:00,1.79606,1.79606,1.79566,1.79566,7825635.0
2008-12-24 11:51:00,1.79528,1.79574,1.79528,1.79574,7346150.0
2008-12-24 11:52:00,1.79585,1.79594,1.79576,1.79576,8643262.0
2008-12-24 11:53:00,1.79557,1.79577,1.79554,1.79577,9570917.0
2008-12-24 11:54:00,1.79558,1.79575,1.79536,1.79536,9755924.0
2008-12-24 11:55:00,1.795,1.795,1.79449,1.79449,4686404.0
2008-12-24 11:56:00,1.7944,1.79479,1.7944,1.79479,713783.0
2008-12-24 11:57:00,1.7953,1.79588,1.7953,1.79588,5246663.0
2008-12-24 11:58:00,1.79596,1.79625,1.79596,1.79614,2996075.0
2008-12-24 11:59:00,1.79639,1.79654,1.79633,1.79651,7472794.0
2008-12-24 12:00:00,1.79668,1.79675,1.79628,1.79628,5351770.0
2008-12-24 12:01:00,1.79602,1.79602,1.79571,1.79571,11020957.0
2008-12-24 12:02:00,1.79578,1.79639,1.79578,1.79627,17172202.0
2008-12-24 12:03:00,1.79584,1.79616,1.79584,1.796,5859548.0
2008-12-24 12:04:00,1.79607,1.79652,1.79607,1.79652,3676055.0
2008-12-24 12:05:00,1.79696,1.79759,1.79696,1.79759,3998290.0
2008-12-24 12:06:00,1.79748,1.79748,1.79703,1.79703,2308478.0
2008-12-24 12:07:00,1.79695,1.79695,1.79623,1.79623,3624741.0
2008-12-24 12:08:00,1.79596,1.79596,1.79553,1.79553,3032075.0
2008-12-24 12:09:00,1.79539,1.79539,1.79482,1.79482,2888483.0
2008-12-24 12:10:00,1.79466,1.79466,1.7941,1.7941,3070321.0
2008-12-24 12:11:00,1.79396,1.79396,1.79334,1.79334,4483275.0
2008-12-24 12:12:00,1.79315,1.79315,1.79259,1.79259,2047716.0
2008-12-24 12:13:00,1.79235,1.79235,1.79174,1.79174,7276601.0
2008-12-24 12:14:00,1.79154,1.79154,1.79006,1.79006,2684417.0
2008-12-24 12:15:00,1.78995,1.78995,1.78867,1.78867,16954052.0
2008-12-24 12:16:00,1.7884,1.7884,1.78769,1.78769,4483879.0
2008-12-24 12:17:00,1.78752,1.78752,1.78618,1.78631,8831067.0
2008-12-24 12:18:00,1.78615,1.78615,1.78513,1.78513,5343941.0
2008-12-24 12:19:00,1.78498,1.78498,1.78446,1.78446,4812300.0
2008-12-24 12:20:00,1.78432,1.78432,1.78328,1.78328,5008141.0
2008-12-24 12:21:00,1.78366,1.78431,1.78366,1.78421,6560313.0
2008-12-24 12:22:00,1.78412,1.78412,1.78331,1.78331,6778534.0
2008-12-24 12:23:00,1.78324,1.78343,1.78287,1.78343,17168494.0
2008-12-24 12:24:00,1.78368,1.7845,1.78368,1.7845,792562.0
2008-12-24 12:25:00,1.78464,1.78492,1.78464,1.78465,7578972.0
2008-12-24 12:26:00,1.7844,1.7844,1.78371,1.78388,6563725.0
2008-12-24 12:27:00,1.78373,1.78373,1.78338,1.78338,5727206.0
2008-12-24 12:28:00,1.78332,1.78354,1.78332,1.78344,7928506.0
2008-12-24 12:29:00,1.7835,1.7835,1.78245,1.78245,3870227.0
2008-12-24 12:30:00,1.78247,1.78335,1.78236,1.78335,8934589.0
2008-12-24 12:31:00,1.78366,1.78431,1.78366,1.78428,8098563.0
2008-12-24 12:32:00,1.78426,1.78426,1.78388,1.78388,5581857.0
2008-12-24 12:33:00,1.78377,1.78385,1.78371,1.78371,3195516.0
2008-12-24 12:34:00,1.78374,1.78379,1.78374,1.78379,1818866.0
2008-12-24 12:35:00,1.78382,1.78382,1.78369,1.78374,12962664.0
2008-12-24 12:36:00,1.78386,1.78466,1.78382,1.78466,18499686.0
2008-12-24 12:37:00,1.78504,1.78585,1.78504,1.78585,6905816.0
2008-12-24 12:38:00,1.78593,1.78593,1.7858,1.78583,10327542.0
2008-12-24 12:39:00,1.78576,1.78576,1.78521,1.78534,4889062.0
2008-12-24 12:40:00,1.78548,1.78639,1.78548,1.78639,11021044.0
2008-12-24 12:41:00,1.7865,1.7865,1.78464,1.78464,8627124.0
2008-12-24 12:42:00,1.78431,1.78431,1.78367,1.78367,3519919.0
2008-12-24 12:43:00,1.7836,1.7836,1.78214,1.7823,241515194.0
2008-12-24 12:44:00,1.78237,1.78276,1.78237,1.78245,5861936.0
2008-12-24 12:45:00,1.78266,1.78292,1.78266,1.78286,6591535.0
2008-12-24 12:46:00,1.78276,1.78276,1.78234,1.78243,6977467.0
2008-12-24 12:47:00,1.78221,1.78232,1.78203,1.78203,5864518.0
2008-12-24 12:48:00,1.78211,1.78211,1.78185,1.78198,7658978.0
2008-12-24 12:49:00,1.78196,1.78206,1.7818,1.7818,3719035.0
2008-12-24 12:50:00,1.78159,1.78159,1.78022,1.78022,6566567.0
2008-12-24 12:51:00,1.78047,1.78152,1.78047,1.78152,7704715.0
2008-12-24 12:52:00,1.78046,1.78254,1.78046,1.78189,5438844.0
2008-12-24 12:53:00,1.78177,1.78177,1.78108,1.78108,5121937.0
2008-12-24 12:54:00,1.78086,1.78086,1.78057,1.78066,4972796.0
2008-12-24 12:55:00,1.78071,1.78236,1.78071,1.78236,5043103.0
2008-12-24 12:56:00,1.78234,1.78251,1.78234,1.78251,1548305.0
2008-12-24 12:57:00,1.78253,1.78353,1.78253,1.78353,3422742.0
2008-12-24 12:58:00,1.78353,1.78371,1.78329,1.78329,2616047.0
2008-12-24 12:59:00,1.78334,1.78388,1.78316,1.78388,8033931.0
2008-12-24 13:00:00,1.7841,1.78424,1.7841,1.78419,1577160.0
2008-12-24 13:01:00,1.7842,1.78432,1.7842,1.78432,11358085.0
2008-12-24 13:02:00,1.78443,1.78469,1.78443,1.78469,7840523.0
2008-12-24 13:03:00,1.78477,1.78604,1.78477,1.78562,10954000.0
2008-12-24 13:04:00,1.78558,1.78558,1.78539,1.78539,4401172.0
2008-12-24 13:05:00,1.78503,1.78503,1.78467,1.78474,4434468.0
2008-12-24 13:06:00,1.78474,1.78475,1.78459,1.78459,4303280.0
2008-12-24 13:07:00,1.78446,1.78447,1.78446,1.78447,2388860.0
2008-12-24 13:08:00,1.78434,1.78434,1.7838,1.7838,1670049.0
2008-12-24 13:09:00,1.78375,1.7839,1.78357,1.7839,12213721.0
2008-12-24 13:10:00,1.78384,1.78384,1.78333,1.78374,5618008.0
2008-12-24 13:11:00,1.78358,1.78358,1.7833,1.7833,3333618.0
2008-12-24 13:12:00,1.78348,1.78413,1.78348,1.78366,4963408.0
2008-12-24 13:13:00,1.78373,1.78459,1.78373,1.78459,2715067.0
2008-12-24 13:14:00,1.78508,1.78533,1.78508,1.78511,11578193.0
2008-12-24 13:15:00,1.7852,1.7852,1.78498,1.78498,1390899.0
2008-12-24 13:16:00,1.78475,1.78475,1.78356,1.78356,6322059.0
2008-12-24 13:17:00,1.78354,1.78394,1.78354,1.78391,10698473.0
2008-12-24 13:18:00,1.78356,1.78356,1.78272,1.7828,2837805.0
2008-12-24 13:19:00,1.78321,1.78427,1.78321,1.78427,16027881.0
2008-12-24 13:20:00,1.78415,1.78415,1.78328,1.78328,1431809.0
2008-12-24 13:21:00,1.78321,1.78322,1.78312,1.78312,8796825.0
2008-12-24 13:22:00,1.78309,1.7831,1.78298,1.7831,9152643.0
2008-12-24 13:23:00,1.7831,1.7838,1.7831,1.7838,2619550.0
2008-12-24 13:24:00,1.78415,1.78503,1.78415,1.78462,3907780.0
2008-12-24 13:25:00,1.78447,1.78447,1.78268,1.78268,8763676.0
2008-12-24 13:26:00,1.78246,1.78266,1.78215,1.78266,12341863.0
2008-12-24 13:27:00,1.78316,1.78366,1.78316,1.78366,14228774.0
2008-12-24 13:28:00,1.78351,1.78385,1.78328,1.78385,11038818.0
2008-12-24 13:29:00,1.78415,1.78447,1.78415,1.7843,2363030.0
2008-12-24 13:30:00,1.78407,1.78407,1.78384,1.78384,4704977.0
2008-12-24 13:31:00,1.78369,1.78375,1.78346,1.78375,11425278.0
2008-12-24 13:32:00,1.78381,1.78381,1.78349,1.78362,3757537.0
2008-12-24 13:33:00,1.78386,1.78458,1.78386,1.78458,3019520.0
2008-12-24 13:34:00,1.78483,1.78595,1.78483,1.78595,5081783.0
2008-12-24 13:35:00,1.78577,1.78577,1.78531,1.78531,5674778.0
2008-12-24 13:36:00,1.78542,1.78553,1.78542,1.78553,1653016.0
2008-12-24 13:37:00,1.78569,1.78604,1.7856,1.78604,12961828.0
2008-12-24 13:38:00,1.78641,1.78645,1.78641,1.78645,1520932.0
2008-12-24 13:39:00,1.78655,1.78695,1.78655,1.78695,4845773.0
2008-12-24 13:40:00,1.78694,1.78734,1.78688,1.78688,3559291.0
2008-12-24 13:41:00,1.78674,1.78679,1.78612,1.78628,4909159.0
2008-12-24 13:42:00,1.78652,1.78717,1.78652,1.78717,2857360.0
2008-12-24 13:43:00,1.78744,1.78763,1.78664,1.78664,10942629.0
2008-12-24 13:44:00,1.78644,1.78715,1.78631,1.78679,5134351.0
2008-12-24 13:45:00,1.78658,1.78658,1.78652,1.78652,1463662.0
2008-12-24 13:46:00,1.78648,1.78679,1.78648,1.78679,2917417.0
2008-12-24 13:47:00,1.78687,1.78754,1.78687,1.78754,4506330.0
2008-12-24 13:48:00,1.78769,1.78854,1.78769,1.78854,13089381.0
2008-12-24 13:49:00,1.78855,1.78938,1.78855,1.78938,2912282.0
2008-12-24 13:50:00,1.78952,1.79071,1.78952,1.79071,15026450.0
2008-12-24 13:51:00,1.79046,1.79046,1.79012,1.79012,5763684.0
2008-12-24 13:52:00,1.79027,1.79067,1.79027,1.79067,3367153.0
2008-12-24 13:53:00,1.79084,1.79104,1.79084,1.79086,4842382.0
2008-12-24 13:54:00,1.79094,1.79111,1.79071,1.79108,3827602.0
2008-12-24 13:55:00,1.79095,1.79104,1.79085,1.79104,1694246.0
2008-12-24 13:56:00,1.791,1.791,1.79078,1.79078,3079953.0
2008-12-24 13:57:00,1.7908,1.79103,1.79067,1.79103,9287938.0
2008-12-24 13:58:00,1.79119,1.79181,1.79119,1.79163,3576067.0
2008-12-24 13:59:00,1.79189,1.79237,1.79189,1.79237,1796773.0
2008-12-24 14:00:00,1.79252,1.79252,1.79166,1.79183,5354041.0
2008-12-24 14:01:00,1.79192,1.79194,1.79175,1.79189,5048562.0
2008-12-24 14:02:00,1.79208,1.79232,1.79208,1.79232,664652.0
2008-12-24 14:03:00,1.79242,1.79262,1.79191,1.79262,7541629.0
2008-12-24 14:04:00,1.79281,1.7934,1.79281,1.7934,7966331.0
2008-12-24 14:05:00,1.79326,1.79328,1.79308,1.79308,6086507.0
2008-12-24 14:06:00,1.79284,1.79284,1.79222,1.79222,1686028.0
2008-12-24 14:07:00,1.79187,1.79187,1.79129,1.79129,5862794.0
2008-12-24 14:08:00,1.79101,1.79101,1.79063,1.79063,1773069.0
2008-12-24 14:09:00,1.79061,1.79124,1.79061,1.79124,2174302.0
2008-12-24 14:10:00,1.79138,1.79149,1.79132,1.79149,6246502.0
2008-12-24 14:11:00,1.7917,1.79184,1.7917,1.79184,3673795.0
2008-12-24 14:12:00,1.79197,1.79234,1.79197,1.79234,6631631.0
2008-12-24 14:13:00,1.79241,1.79346,1.79225,1.79346,6003109.0
2008-12-24 14:14:00,1.79385,1.79391,1.79385,1.79387,3215535.0
2008-12-24 14:15:00,1.7937,1.7937,1.79255,1.79255,6869205.0
2008-12-24 14:16:00,1.79244,1.79244,1.79223,1.79237,10190264.0
2008-12-24 14:17:00,1.79244,1.79259,1.79239,1.79259,6802010.0
2008-12-24 14:18:00,1.79278,1.79326,1.79278,1.79323,4246906.0
2008-12-24 14:19:00,1.79303,1.79303,1.79264,1.79264,2222308.0
2008-12-24 14:20:00,1.79268,1.79268,1.79207,1.79207,14077515.0
2008-12-24 14:21:00,1.79186,1.79195,1.79166,1.79169,6200838.0
2008-12-24 14:22:00,1.79167,1.79167,1.79099,1.79123,14592195.0
2008-12-24 14:23:00,1.79142,1.79171,1.7914,1.79171,7141455.0
2008-12-24 14:24:00,1.7916,1.7916,1.79099,1.79099,6080911.0
2008-12-24 14:25:00,1.79101,1.79101,1.79057,1.79057,3035775.0
2008-12-24 14:26:00,1.79015,1.79015,1.78951,1.78966,4512176.0
2008-12-24 14:27:00,1.78972,1.78995,1.78972,1.78995,2620626.0
2008-12-24 14:28:00,1.79003,1.79053,1.79003,1.79053,3981738.0
2008-12-24 14:29:00,1.79064,1.79086,1.79064,1.79086,1760711.0
2008-12-24 14:30:00,1.79091,1.79159,1.79091,1.79159,8703872.0
2008-12-24 14:31:00,1.79196,1.79233,1.79196,1.79223,9191434.0
2008-12-24 14:32:00,1.79181,1.79181,1.79157,1.79157,6017457.0
2008-12-24 14:33:00,1.79147,1.79203,1.79147,1.79164,6643678.0
2008-12-24 14:34:00,1.79175,1.79216,1.79175,1.79216,2169501.0
2008-12-24 14:35:00,1.79215,1.79215,1.79055,1.79176,1486724.0
2008-12-24 14:36:00,1.79145,1.79145,1.79089,1.79089,1570950.0
2008-12-24 14:37:00,1.79098,1.79098,1.79088,1.79088,1158566.0
2008-12-24 14:38:00,1.79082,1.79082,1.79034,1.7904,4529910.0
2008-12-24 14:39:00,1.79035,1.79035,1.78995,1.78995,11171899.0
2008-12-24 14:40:00,1.78984,1.78984,1.78937,1.78938,8216915.0
2008-12-24 14:41:00,1.78922,1.7893,1.78907,1.78907,4969816.0
2008-12-24 14:42:00,1.78902,1.78902,1.78859,1.78859,6877051.0
2008-12-24 14:43:00,1.78845,1.78845,1.7881,1.78816,2234914.0
2008-12-24 14:44:00,1.78804,1.78804,1.78799,1.78799,5403183.0
2008-12-24 14:45:00,1.78789,1.78789,1.78757,1.78757,9658412.0
2008-12-24 14:46:00,1.78753,1.78753,1.7868,1.7868,7101611.0
2008-12-24 14:47:00,1.78662,1.78673,1.78662,1.78673,1577513.0
2008-12-24 14:48:00,1.78654,1.78657,1.78611,1.78617,7120313.0
2008-12-24 14:49:00,1.78613,1.78677,1.78606,1.78632,8928469.0
2008-12-24 14:50:00,1.78614,1.78622,1.78614,1.78622,410685.0
2008-12-24 14:51:00,1.78634,1.78642,1.78634,1.78642,3508878.0
2008-12-24 14:52:00,1.78641,1.7888,1.78641,1.7888,10557873.0
2008-12-24 14:53:00,1.78876,1.78876,1.7881,1.78863,9985526.0
2008-12-24 14:54:00,1.78858,1.78875,1.78847,1.7886,6639356.0
2008-12-24 14:55:00,1.78898,1.78919,1.78898,1.78915,3102327.0
2008-12-24 14:56:00,1.78928,1.78944,1.78928,1.78943,2450939.0
2008-12-24 14:57:00,1.7887,1.78888,1.78865,1.78865,3010235.0
2008-12-24 14:58:00,1.78857,1.78857,1.78818,1.78829,6133127.0
2008-12-24 14:59:00,1.78865,1.78927,1.78865,1.78927,2229719.0
2008-12-24 15:00:00,1.78928,1.78937,1.7887,1.7887,7334249.0
2008-12-24 15:01:00,1.78857,1.78857,1.78844,1.78844,8223480.0
2008-12-24 15:02:00,1.78842,1.78845,1.78773,1.78773,2845829.0
2008-12-24 15:03:00,1.78743,1.78743,1.78726,1.78726,565283.0
2008-12-24 15:04:00,1.78694,1.78694,1.78597,1.78597,7799908.0
2008-12-24 15:05:00,1.78571,1.78589,1.78571,1.78575,5448077.0
2008-12-24 15:06:00,1.78565,1.78565,1.78521,1.7855,6653770.0
2008-12-24 15:07:00,1.7854,1.7854,1.78507,1.78507,3144545.0
2008-12-24 15:08:00,1.7848,1.78481,1.78441,1.78481,5681994.0
2008-12-24 15:09:00,1.78493,1.7857,1.78472,1.7857,15945812.0
2008-12-24 15:10:00,1.78576,1.78596,1.78576,1.78595,4734786.0
2008-12-24 15:11:00,1.78625,1.78784,1.78625,1.78784,9189045.0
2008-12-24 15:12:00,1.78791,1.78825,1.78791,1.78825,4627494.0
2008-12-24 15:13:00,1.7882,1.78839,1.7882,1.78839,2725877.0
2008-12-24 15:14:00,1.78851,1.78876,1.78851,1.78864,9873277.0
2008-12-24 15:15:00,1.78844,1.78844,1.78831,1.78842,4604692.0
2008-12-24 15:16:00,1.78835,1.78835,1.78753,1.78753,8291775.0
2008-12-24 15:17:00,1.78736,1.78736,1.78715,1.78715,2650192.0
2008-12-24 15:18:00,1.78705,1.78705,1.78683,1.78692,2352183.0
2008-12-24 15:19:00,1.78717,1.78783,1.78717,1.78783,4644549.0
2008-12-24 15:20:00,1.78802,1.78821,1.78773,1.78773,8757618.0
2008-12-24 15:21:00,1.78785,1.78801,1.78785,1.78794,8511196.0
2008-12-24 15:22:00,1.78806,1.78843,1.78806,1.78843,4535955.0
2008-12-24 15:23:00,1.78853,1.78875,1.78845,1.78875,6147384.0
2008-12-24 15:24:00,1.78887,1.78915,1.78887,1.78915,3351285.0
2008-12-24 15:25:00,1.78893,1.78924,1.78893,1.78924,5026794.0
2008-12-24 15:26:00,1.78918,1.78918,1.78902,1.78909,4355428.0
2008-12-24 15:27:00,1.78899,1.78899,1.7888,1.78896,4744067.0
2008-12-24 15:28:00,1.78894,1.78895,1.7888,1.7888,13254145.0
2008-12-24 15:29:00,1.78897,1.78947,1.78897,1.78909,11174791.0
2008-12-24 15:30:00,1.78906,1.7898,1.78894,1.78952,10553289.0
2008-12-24 15:31:00,1.78959,1.78976,1.78947,1.78947,10595706.0
2008-12-24 15:32:00,1.7893,1.7893,1.789,1.7892,6975181.0
2008-12-24 15:33:00,1.78913,1.78913,1.789,1.78906,6386902.0
2008-12-24 15:34:00,1.7889,1.7889,1.7885,1.78882,5974870.0
2008-12-24 15:35:00,1.78882,1.79004,1.78882,1.79004,22674767.0
2008-12-24 15:36:00,1.79036,1.79076,1.79036,1.79076,7765838.0
2008-12-24 15:37:00,1.79096,1.79148,1.79096,1.79148,13226458.0
2008-12-24 15:38:00,1.79168,1.79183,1.79159,1.79166,8583074.0
2008-12-24 15:39:00,1.7915,1.7915,1.79112,1.79125,5684127.0
2008-12-24 15:40:00,1.79131,1.79141,1.79131,1.79138,3014256.0
2008-12-24 15:41:00,1.79133,1.79133,1.79098,1.79101,12543255.0
2008-12-24 15:42:00,1.79064,1.79093,1.79064,1.79075,5192689.0
2008-12-24 15:43:00,1.79062,1.79094,1.79062,1.79094,5674012.0
2008-12-24 15:44:00,1.79094,1.79094,1.7908,1.79083,5331092.0
2008-12-24 15:45:00,1.79098,1.79155,1.79098,1.79149,5056178.0
2008-12-24 15:46:00,1.79135,1.79146,1.79087,1.79087,8087249.0
2008-12-24 15:47:00,1.79101,1.79155,1.79101,1.79152,7021612.0
2008-12-24 15:48:00,1.79133,1.79133,1.79072,1.79072,3392186.0
2008-12-24 15:49:00,1.79066,1.79096,1.79066,1.79081,5272782.0
2008-12-24 15:50:00,1.79067,1.79067,1.79048,1.79048,1443220.0
2008-12-24 15:51:00,1.79043,1.79071,1.79011,1.79035,20324413.0
2008-12-24 15:52:00,1.79005,1.79009,1.78977,1.78977,12822855.0
2008-12-24 15:53:00,1.78968,1.78968,1.78943,1.7896,4338320.0
2008-12-24 15:54:00,1.78963,1.78966,1.78947,1.78966,3854429.0
2008-12-24 15:55:00,1.78983,1.79021,1.78983,1.79021,2101692.0
2008-12-24 15:56:00,1.79026,1.79026,1.78993,1.79006,3204981.0
2008-12-24 15:57:00,1.79007,1.79029,1.79,1.79029,8473539.0
2008-12-24 15:58:00,1.79055,1.791,1.79055,1.791,10153620.0
2008-12-24 15:59:00,1.79116,1.79116,1.7907,1.7907,13535525.0
2008-12-24 16:00:00,1.79023,1.79023,1.7895,1.7895,12311685.0
2008-12-24 16:01:00,1.78945,1.78976,1.78945,1.78976,13849263.0
2008-12-24 16:02:00,1.78981,1.7899,1.78978,1.78978,36565485.0
2008-12-24 16:03:00,1.7895,1.7895,1.78795,1.78795,5462322.0
2008-12-24 16:04:00,1.78822,1.78955,1.78822,1.78955,5046205.0
2008-12-24 16:05:00,1.78964,1.78979,1.78949,1.78949,11879917.0
2008-12-24 16:06:00,1.78939,1.78966,1.78939,1.78956,5942028.0
2008-12-24 16:07:00,1.78962,1.78976,1.78951,1.78976,3012784.0
2008-12-24 16:08:00,1.78951,1.79008,1.78951,1.79004,7641836.0
2008-12-24 16:09:00,1.79011,1.79018,1.78974,1.78981,10171938.0
2008-12-24 16:10:00,1.78991,1.79016,1.78988,1.7901,7311711.0
2008-12-24 16:11:00,1.79,1.79,1.78931,1.78931,8182581.0
2008-12-24 16:12:00,1.78915,1.78915,1.78893,1.78893,964394.0
2008-12-24 16:13:00,1.78892,1.78892,1.78703,1.78703,16458205.0
2008-12-24 16:14:00,1.78678,1.78743,1.78678,1.78743,4254826.0
2008-12-24 16:15:00,1.78772,1.78833,1.78772,1.78807,6224121.0
2008-12-24 16:16:00,1.78826,1.78871,1.78826,1.78871,1507901.0
2008-12-24 16:17:00,1.78865,1.78909,1.78865,1.78909,16519230.0
2008-12-24 16:18:00,1.78919,1.78928,1.78919,1.78928,7100117.0
2008-12-24 16:19:00,1.78921,1.78921,1.78916,1.78917,10381418.0
2008-12-24 16:20:00,1.78919,1.78919,1.78898,1.7891,16178112.0
2008-12-24 16:21:00,1.78894,1.78894,1.78839,1.78839,5597518.0
2008-12-24 16:22:00,1.78824,1.78836,1.78824,1.78836,678895.0
2008-12-24 16:23:00,1.7886,1.78899,1.7886,1.78876,2852963.0
2008-12-24 16:24:00,1.7889,1.7889,1.7886,1.7888,3906445.0
2008-12-24 16:25:00,1.78883,1.78883,1.78853,1.78858,7328349.0
2008-12-24 16:26:00,1.78859,1.78866,1.78843,1.78843,3680992.0
2008-12-24 16:27:00,1.78849,1.7886,1.78837,1.78844,9379494.0
2008-12-24 16:28:00,1.78845,1.78894,1.78845,1.78894,6967616.0
2008-12-24 16:29:00,1.78913,1.78966,1.78913,1.78966,7994016.0
2008-12-24 16:30:00,1.7898,1.79009,1.7898,1.79009,2614042.0
2008-12-24 16:31:00,1.79025,1.79139,1.78997,1.79139,4000994.0
2008-12-24 16:32:00,1.79182,1.7922,1.79182,1.79183,8973733.0
2008-12-24 16:33:00,1.79177,1.79178,1.79111,1.79111,8413911.0
2008-12-24 16:34:00,1.79093,1.79096,1.79093,1.79096,1337568.0
2008-12-24 16:35:00,1.79109,1.79211,1.79109,1.79211,16115418.0
2008-12-24 16:36:00,1.79229,1.79241,1.79229,1.79241,930255.0
2008-12-24 16:37:00,1.79244,1.79244,1.79216,1.79237,4617659.0
2008-12-24 16:38:00,1.79255,1.79269,1.79255,1.79269,7468142.0
2008-12-24 16:39:00,1.79311,1.79316,1.79294,1.79301,13101013.0
2008-12-24 16:40:00,1.79318,1.79386,1.79318,1.79386,1743564.0
2008-12-24 16:41:00,1.79424,1.79615,1.79424,1.79612,5183715.0
2008-12-24 16:42:00,1.79631,1.79664,1.79631,1.79664,2927700.0
2008-12-24 16:43:00,1.79671,1.79767,1.79671,1.79767,10803209.0
2008-12-24 16:44:00,1.79786,1.79798,1.79774,1.79784,8830052.0
2008-12-24 16:45:00,1.79778,1.79788,1.79767,1.79767,13536981.0
2008-12-24 16:46:00,1.79773,1.798,1.79773,1.798,2277467.0
2008-12-24 16:47:00,1.79803,1.79803,1.79774,1.79774,2600210.0
2008-12-24 16:48:00,1.79765,1.79765,1.79743,1.79743,11788775.0
2008-12-24 16:49:00,1.79728,1.79728,1.79679,1.79679,6443464.0
2008-12-24 16:50:00,1.7966,1.7966,1.79576,1.79576,3636788.0
2008-12-24 16:51:00,1.79542,1.79542,1.79454,1.79454,20560644.0
2008-12-24 16:52:00,1.79434,1.79434,1.79347,1.79347,11717565.0
2008-12-24 16:53:00,1.79353,1.79373,1.79343,1.79373,10554090.0
2008-12-24 16:54:00,1.79365,1.79366,1.79307,1.7932,5344988.0
2008-12-24 16:55:00,1.79342,1.794,1.79342,1.794,55609783.0
2008-12-24 16:56:00,1.79425,1.79481,1.79425,1.79481,2340945.0
2008-12-24 16:57:00,1.79494,1.79549,1.79494,1.79549,8361244.0
2008-12-24 16:58:00,1.79541,1.79588,1.79513,1.79513,4078965.0
2008-12-24 16:59:00,1.79477,1.79477,1.79323,1.7934,48646816.0
2008-12-24 17:00:00,1.79319,1.79319,1.79172,1.79172,5577962.0
2008-12-24 17:01:00,1.79172,1.79181,1.7916,1.79178,12310348.0
2008-12-24 17:02:00,1.79209,1.79226,1.79209,1.79226,3653945.0
2008-12-24 17:03:00,1.79253,1.79379,1.79253,1.79379,4095353.0
2008-12-24 17:04:00,1.79363,1.79363,1.79294,1.79294,3226531.0
2008-12-24 17:05:00,1.79289,1.79316,1.79288,1.79316,10319305.0
2008-12-24 17:06:00,1.79318,1.79336,1.79317,1.79322,4242988.0
2008-12-24 17:07:00,1.79323,1.79345,1.7932,1.79344,4882249.0
2008-12-24 17:08:00,1.79345,1.7935,1.79344,1.7935,2138276.0
2008-12-24 17:09:00,1.79393,1.79434,1.79393,1.79405,4600876.0
2008-12-24 17:10:00,1.79409,1.79422,1.79409,1.79422,686990.0
2008-12-24 17:11:00,1.79428,1.79574,1.79428,1.79574,16816371.0
2008-12-24 17:12:00,1.79583,1.79583,1.79561,1.79561,2134056.0
2008-12-24 17:13:00,1.79539,1.79583,1.79518,1.79583,4742955.0
2008-12-24 17:14:00,1.79625,1.79691,1.79625,1.79691,3544329.0
2008-12-24 17:15:00,1.79705,1.79718,1.79705,1.79716,9707647.0
2008-12-24 17:16:00,1.79714,1.7973,1.79705,1.7973,5208874.0
2008-12-24 17:17:00,1.79747,1.79776,1.79747,1.79748,8555568.0
2008-12-24 17:18:00,1.79723,1.79738,1.79702,1.79702,4227339.0
2008-12-24 17:19:00,1.79678,1.79678,1.79659,1.79667,4325450.0
2008-12-24 17:20:00,1.79661,1.79661,1.7965,1.7965,513608.0
2008-12-24 17:21:00,1.79647,1.79647,1.79574,1.79574,4307205.0
2008-12-24 17:22:00,1.79564,1.79564,1.79521,1.79521,2815058.0
2008-12-24 17:23:00,1.79519,1.79519,1.79365,1.79365,14730611.0
2008-12-24 17:24:00,1.79351,1.79351,1.79206,1.79206,9752329.0
2008-12-24 17:25:00,1.79185,1.79221,1.79177,1.79221,4926365.0
2008-12-24 17:26:00,1.79243,1.79243,1.79219,1.79222,1342373.0
2008-12-24 17:27:00,1.79206,1.79206,1.78978,1.78978,7176840.0
2008-12-24 17:28:00,1.78971,1.78971,1.78919,1.78919,8311021.0
2008-12-24 17:29:00,1.78912,1.78912,1.78846,1.78846,4159109.0
2008-12-24 17:30:00,1.78857,1.78857,1.788,1.788,4660590.0
2008-12-24 17:31:00,1.7882,1.78899,1.7882,1.78875,23514256.0
2008-12-24 17:32:00,1.78893,1.78944,1.78893,1.78944,1409120.0
2008-12-24 17:33:00,1.78961,1.79011,1.7894,1.79011,5754894.0
2008-12-24 17:34:00,1.79028,1.79076,1.78999,1.79076,9455313.0
2008-12-24 17:35:00,1.79089,1.79114,1.79089,1.79092,5842854.0
2008-12-24 17:36:00,1.79102,1.79197,1.79102,1.79197,7185749.0
2008-12-24 17:37:00,1.79217,1.79242,1.79209,1.79242,10624669.0
2008-12-24 17:38:00,1.79268,1.79298,1.79268,1.79298,7967544.0
2008-12-24 17:39:00,1.79312,1.79359,1.79312,1.79359,4673329.0
2008-12-24 17:40:00,1.79394,1.79459,1.79394,1.79437,4091906.0
2008-12-24 17:41:00,1.79421,1.79421,1.79327,1.79327,9744417.0
2008-12-24 17:42:00,1.79342,1.7935,1.79293,1.79293,5732114.0
2008-12-24 17:43:00,1.79329,1.79329,1.793,1.79304,8588564.0
2008-12-24 17:44:00,1.7929,1.79315,1.79289,1.79289,15768442.0
2008-12-24 17:45:00,1.79294,1.79391,1.79294,1.79391,1629301.0
2008-12-24 17:46:00,1.79406,1.79409,1.79391,1.79391,6084971.0
2008-12-24 17:47:00,1.7938,1.7938,1.79323,1.79323,9093272.0
2008-12-24 17:48:00,1.79334,1.79344,1.79295,1.79295,13385958.0
2008-12-24 17:49:00,1.79282,1.79305,1.79273,1.79299,7702489.0
2008-12-24 17:50:00,1.79295,1.79308,1.79295,1.79307,2009837.0
2008-12-24 17:51:00,1.79317,1.79317,1.79304,1.79304,7147233.0
2008-12-24 17:52:00,1.79315,1.79322,1.79306,1.79322,3152340.0
2008-12-24 17:53:00,1.79308,1.79312,1.793,1.79311,3074869.0
2008-12-24 17:54:00,1.7931,1.79315,1.79279,1.79279,5575386.0
2008-12-24 17:55:00,1.79254,1.79254,1.79188,1.79188,6724615.0
2008-12-24 17:56:00,1.79178,1.79178,1.79158,1.79163,5480965.0
2008-12-24 17:57:00,1.79162,1.79164,1.79091,1.79091,3551809.0
2008-12-24 17:58:00,1.79062,1.79062,1.7904,1.79044,23113355.0
2008-12-24 17:59:00,1.79014,1.79014,1.7894,1.7894,4936932.0
2008-12-24 18:00:00,1.78936,1.78936,1.78911,1.78911,2699984.0
2008-12-24 18:01:00,1.78931,1.78968,1.78931,1.78966,6581201.0
2008-12-24 18:02:00,1.78978,1.78998,1.78978,1.78991,11426294.0
2008-12-24 18:03:00,1.7898,1.7898,1.78957,1.78957,5313988.0
2008-12-24 18:04:00,1.78946,1.78967,1.78946,1.78967,1785173.0
2008-12-24 18:05:00,1.7898,1.7901,1.7898,1.7901,8133974.0
2008-12-24 18:06:00,1.79018,1.7904,1.79018,1.79039,8527198.0
2008-12-24 18:07:00,1.79027,1.79034,1.79002,1.79002,2945457.0
2008-12-24 18:08:00,1.79002,1.79004,1.78975,1.78975,3556738.0
2008-12-24 18:09:00,1.78958,1.78963,1.78952,1.78959,3373062.0
2008-12-24 18:10:00,1.7897,1.7897,1.78954,1.78964,4485813.0
2008-12-24 18:11:00,1.78972,1.78987,1.78972,1.78987,7707456.0
2008-12-24 18:12:00,1.78988,1.79,1.78985,1.79,8232064.0
2008-12-24 18:13:00,1.78999,1.78999,1.78979,1.78984,12333438.0
2008-12-24 18:14:00,1.78984,1.78984,1.78942,1.78973,7249965.0
2008-12-24 18:15:00,1.78963,1.78972,1.78929,1.78939,7216477.0
2008-12-24 18:16:00,1.7892,1.7892,1.78865,1.78891,6008876.0
2008-12-24 18:17:00,1.78887,1.78907,1.78887,1.78906,6402775.0
2008-12-24 18:18:00,1.78921,1.78947,1.78921,1.78922,9897250.0
2008-12-24 18:19:00,1.78911,1.78914,1.78885,1.78885,4876048.0
2008-12-24 18:20:00,1.7889,1.7889,1.7885,1.78882,5298537.0
2008-12-24 18:21:00,1.78863,1.78863,1.78783,1.78783,8068181.0
2008-12-24 18:22:00,1.7877,1.78781,1.78745,1.78745,5045919.0
2008-12-24 18:23:00,1.78732,1.78732,1.78592,1.78592,6544475.0
2008-12-24 18:24:00,1.78593,1.78611,1.78593,1.78611,1854341.0
2008-12-24 18:25:00,1.786,1.78601,1.78542,1.78542,9160061.0
2008-12-24 18:26:00,1.78531,1.78531,1.78491,1.78513,10837260.0
2008-12-24 18:27:00,1.78522,1.7853,1.78521,1.78529,8470599.0
2008-12-24 18:28:00,1.78519,1.78519,1.78408,1.78408,8079351.0
2008-12-24 18:29:00,1.78389,1.78389,1.78319,1.78319,6346534.0
2008-12-24 18:30:00,1.78285,1.78308,1.78258,1.78271,7363726.0
2008-12-24 18:31:00,1.78266,1.78289,1.78243,1.78243,9404365.0
2008-12-24 18:32:00,1.78262,1.78315,1.78262,1.78291,8038877.0
2008-12-24 18:33:00,1.78284,1.78292,1.78225,1.78225,10393556.0
2008-12-24 18:34:00,1.78207,1.78207,1.782,1.782,1125690.0
2008-12-24 18:35:00,1.78226,1.78302,1.78226,1.78276,5597786.0
2008-12-24 18:36:00,1.78271,1.78295,1.78259,1.78273,3732868.0
2008-12-24 18:37:00,1.78255,1.78255,1.78219,1.78246,10324004.0
2008-12-24 18:38:00,1.7829,1.78376,1.7829,1.78376,12398749.0
2008-12-24 18:39:00,1.78367,1.78372,1.78345,1.78345,16722492.0
2008-12-24 18:40:00,1.78337,1.78337,1.78325,1.78325,1376736.0
2008-12-24 18:41:00,1.78306,1.78306,1.78204,1.78204,4625233.0
2008-12-24 18:42:00,1.78194,1.78194,1.78137,1.78162,8810783.0
2008-12-24 18:43:00,1.78177,1.7822,1.78177,1.78195,5664578.0
2008-12-24 18:44:00,1.78172,1.78172,1.78155,1.78155,743238.0
2008-12-24 18:45:00,1.78159,1.78172,1.78137,1.78137,15944137.0
2008-12-24 18:46:00,1.78131,1.78131,1.78093,1.78093,7563033.0
2008-12-24 18:47:00,1.78084,1.78087,1.78074,1.78087,4824729.0
2008-12-24 18:48:00,1.78095,1.78095,1.78087,1.78087,2675062.0
2008-12-24 18:49:00,1.78102,1.78139,1.78102,1.78139,4845730.0
2008-12-24 18:50:00,1.78121,1.78189,1.78121,1.78189,14644831.0
2008-12-24 18:51:00,1.78184,1.78185,1.78173,1.78185,5248103.0
2008-12-24 18:52:00,1.78185,1.78194,1.78167,1.78194,4757994.0
2008-12-24 18:53:00,1.78189,1.78218,1.78189,1.78218,11010841.0
2008-12-24 18:54:00,1.78204,1.78216,1.78204,1.78209,1906182.0
2008-12-24 18:55:00,1.78208,1.7822,1.78188,1.78188,1611450.0
2008-12-24 18:56:00,1.78139,1.78139,1.78128,1.78128,604563.0
2008-12-24 18:57:00,1.78126,1.78126,1.78073,1.78073,4165675.0
2008-12-24 18:58:00,1.7806,1.7806,1.78038,1.78038,2064073.0
2008-12-24 18:59:00,1.78028,1.78028,1.77955,1.77955,9995036.0
2008-12-24 19:00:00,1.77961,1.77961,1.77918,1.77918,22314217.0
2008-12-24 19:01:00,1.77914,1.77914,1.77874,1.77874,5900982.0
2008-12-24 19:02:00,1.77866,1.77866,1.77844,1.77851,2723160.0
2008-12-24 19:03:00,1.77851,1.77965,1.77848,1.77965,11649687.0
2008-12-24 19:04:00,1.77989,1.7808,1.77989,1.7808,9489768.0
2008-12-24 19:05:00,1.78089,1.78114,1.78089,1.78114,5167480.0
2008-12-24 19:06:00,1.78125,1.78143,1.78125,1.78143,3406141.0
2008-12-24 19:07:00,1.7814,1.78227,1.7814,1.78227,12084526.0
2008-12-24 19:08:00,1.78242,1.783,1.78242,1.78295,3150574.0
2008-12-24 19:09:00,1.78278,1.78278,1.78178,1.78178,6799798.0
2008-12-24 19:10:00,1.78134,1.78134,1.78074,1.78074,942644.0
2008-12-24 19:11:00,1.78078,1.78085,1.78076,1.78081,4730955.0
2008-12-24 19:12:00,1.78073,1.78073,1.78056,1.78056,4659642.0
2008-12-24 19:13:00,1.78034,1.78034,1.77995,1.77995,2534051.0
2008-12-24 19:14:00,1.77996,1.78119,1.77996,1.78119,5571234.0
2008-12-24 19:15:00,1.78116,1.78116,1.78085,1.78085,5793602.0
2008-12-24 19:16:00,1.78085,1.78124,1.78085,1.78119,5690745.0
2008-12-24 19:17:00,1.78112,1.78112,1.78062,1.78062,4580198.0
2008-12-24 19:18:00,1.78038,1.78038,1.78002,1.78002,1028246.0
2008-12-24 19:19:00,1.77965,1.77965,1.77927,1.7795,9416968.0
2008-12-24 19:20:00,1.77964,1.77995,1.77964,1.77995,941675.0
2008-12-24 19:21:00,1.77993,1.77993,1.77907,1.77907,9701642.0
2008-12-24 19:22:00,1.77901,1.77903,1.7787,1.7787,8531996.0
2008-12-24 19:23:00,1.77836,1.77836,1.77763,1.77763,11720254.0
2008-12-24 19:24:00,1.7776,1.77764,1.77733,1.77733,4320930.0
2008-12-24 19:25:00,1.7774,1.77749,1.7774,1.77744,3041856.0
2008-12-24 19:26:00,1.77731,1.77731,1.77685,1.77685,6975381.0
2008-12-24 19:27:00,1.77692,1.77701,1.77682,1.77701,3687607.0
2008-12-24 19:28:00,1.7771,1.77711,1.77671,1.77671,5022406.0
2008-12-24 19:29:00,1.7765,1.7765,1.77617,1.77617,7480905.0
2008-12-24 19:30:00,1.77624,1.77666,1.77624,1.77666,6053148.0
2008-12-24 19:31:00,1.777,1.77737,1.777,1.77737,3709617.0
2008-12-24 19:32:00,1.77755,1.77766,1.77747,1.7775,3918634.0
2008-12-24 19:33:00,1.77751,1.77751,1.77691,1.77691,4245771.0
2008-12-24 19:34:00,1.77687,1.77729,1.77687,1.77729,2253064.0
2008-12-24 19:35:00,1.77715,1.77736,1.77709,1.77736,4962637.0
2008-12-24 19:36:00,1.77733,1.77733,1.77636,1.77636,5496947.0
2008-12-24 19:37:00,1.77645,1.77654,1.77633,1.77633,2753426.0
2008-12-24 19:38:00,1.77628,1.77628,1.77617,1.77617,1751374.0
2008-12-24 19:39:00,1.77617,1.7763,1.77617,1.7763,3022042.0
2008-12-24 19:40:00,1.77636,1.77653,1.77627,1.77627,6643159.0
2008-12-24 19:41:00,1.77623,1.77649,1.77614,1.77649,4609369.0
2008-12-24 19:42:00,1.77661,1.77668,1.77604,1.77604,7963931.0
2008-12-24 19:43:00,1.7759,1.77593,1.77567,1.77593,12124465.0
2008-12-24 19:44:00,1.77605,1.77633,1.77605,1.77633,2428344.0
2008-12-24 19:45:00,1.77667,1.77737,1.77667,1.7773,11191362.0
2008-12-24 19:46:00,1.7773,1.77743,1.77727,1.77727,3568989.0
2008-12-24 19:47:00,1.77736,1.77736,1.77703,1.77703,2795389.0
2008-12-24 19:48:00,1.77697,1.777,1.77547,1.77674,4230789.0
2008-12-24 19:49:00,1.77687,1.77687,1.77658,1.77658,4345824.0
2008-12-24 19:50:00,1.77647,1.77647,1.77579,1.77579,6863966.0
2008-12-24 19:51:00,1.7756,1.7756,1.77531,1.77531,1019670.0
2008-12-24 19:52:00,1.77525,1.77525,1.7745,1.77456,12640656.0
2008-12-24 19:53:00,1.77444,1.77444,1.77377,1.7739,3314660.0
2008-12-24 19:54:00,1.77391,1.77435,1.77391,1.77435,8469450.0
2008-12-24 19:55:00,1.77459,1.77488,1.77459,1.77486,7014242.0
2008-12-24 19:56:00,1.77485,1.77525,1.77475,1.77475,3188339.0
2008-12-24 19:57:00,1.77466,1.77522,1.77466,1.77522,5075791.0
2008-12-24 19:58:00,1.77494,1.7751,1.77477,1.7751,2874403.0
2008-12-24 19:59:00,1.77506,1.77506,1.77462,1.77462,3688321.0
2008-12-24 20:00:00,1.77437,1.77462,1.77423,1.7743,12956834.0
2008-12-24 20:01:00,1.77447,1.77535,1.77447,1.77535,8555102.0
2008-12-24 20:02:00,1.77546,1.77546,1.77524,1.77528,9993979.0
2008-12-24 20:03:00,1.77532,1.77559,1.77532,1.77559,2859507.0
2008-12-24 20:04:00,1.77566,1.77576,1.77566,1.77576,2156096.0
2008-12-24 20:05:00,1.77593,1.77683,1.77593,1.77683,13569322.0
2008-12-24 20:06:00,1.77699,1.77787,1.77699,1.77787,5031838.0
2008-12-24 20:07:00,1.77802,1.77868,1.77802,1.77868,3272512.0
2008-12-24 20:08:00,1.7788,1.77957,1.7788,1.77957,8422681.0
2008-12-24 20:09:00,1.77976,1.7821,1.77976,1.7821,14992476.0
2008-12-24 20:10:00,1.78211,1.7824,1.78211,1.7824,3378821.0
2008-12-24 20:11:00,1.7823,1.78317,1.7823,1.78317,9361770.0
2008-12-24 20:12:00,1.78317,1.78395,1.78317,1.78395,5405635.0
2008-12-24 20:13:00,1.784,1.78418,1.784,1.78418,6684825.0
2008-12-24 20:14:00,1.78431,1.78462,1.78431,1.78462,3475349.0
2008-12-24 20:15:00,1.7849,1.78545,1.7849,1.78545,7916719.0
2008-12-24 20:16:00,1.78573,1.78573,1.78561,1.78561,4678975.0
2008-12-24 20:17:00,1.78548,1.78548,1.78499,1.78547,7420725.0
2008-12-24 20:18:00,1.78547,1.78557,1.78536,1.78536,2799492.0
2008-12-24 20:19:00,1.78518,1.78518,1.78413,1.78413,10781909.0
2008-12-24 20:20:00,1.78372,1.78372,1.78336,1.78336,4671894.0
2008-12-24 20:21:00,1.78306,1.78306,1.78273,1.7828,13587315.0
2008-12-24 20:22:00,1.78259,1.78315,1.78259,1.78288,6328637.0
2008-12-24 20:23:00,1.78285,1.78311,1.7826,1.78305,12882977.0
2008-12-24 20:24:00,1.78301,1.78323,1.78301,1.78323,6264175.0
2008-12-24 20:25:00,1.78335,1.78349,1.78335,1.78349,5329775.0
2008-12-24 20:26:00,1.78397,1.7843,1.78397,1.7843,1838063.0
2008-12-24 20:27:00,1.7841,1.7841,1.7838,1.7838,9925812.0
2008-12-24 20:28:00,1.78363,1.78363,1.78349,1.78349,842971.0
2008-12-24 20:29:00,1.7834,1.78346,1.78295,1.78312,5337954.0
2008-12-24 20:30:00,1.78359,1.78386,1.78359,1.78386,1911545.0
2008-12-24 20:31:00,1.78432,1.78521,1.78375,1.78521,3257234.0
2008-12-24 20:32:00,1.78524,1.78542,1.78524,1.78539,3879657.0
2008-12-24 20:33:00,1.78511,1.78511,1.78469,1.78469,4274516.0
2008-12-24 20:34:00,1.7847,1.7847,1.7843,1.7843,1530507.0
2008-12-24 20:35:00,1.78448,1.78479,1.78448,1.78479,8571089.0
2008-12-24 20:36:00,1.78493,1.78493,1.78436,1.7844,4744516.0
2008-12-24 20:37:00,1.78444,1.78455,1.78408,1.78408,12547708.0
2008-12-24 20:38:00,1.78404,1.78494,1.78404,1.78494,5110137.0
2008-12-24 20:39:00,1.78502,1.78526,1.785,1.78526,4223178.0
2008-12-24 20:40:00,1.78524,1.78544,1.78524,1.7853,2329357.0
2008-12-24 20:41:00,1.78541,1.78587,1.78541,1.78563,10732875.0
2008-12-24 20:42:00,1.78625,1.78657,1.78625,1.78657,2625320.0
2008-12-24 20:43:00,1.78664,1.78664,1.78645,1.78645,1491464.0
2008-12-24 20:44:00,1.78617,1.78617,1.78566,1.78583,3410414.0
2008-12-24 20:45:00,1.78598,1.78637,1.78598,1.78637,4037538.0
2008-12-24 20:46:00,1.7863,1.7863,1.78605,1.78605,1138677.0
2008-12-24 20:47:00,1.78597,1.78597,1.78568,1.78592,4638205.0
2008-12-24 20:48:00,1.78577,1.78577,1.78543,1.78575,3002798.0
2008-12-24 20:49:00,1.78569,1.78569,1.78554,1.78559,3286590.0
2008-12-24 20:50:00,1.78547,1.78548,1.78523,1.78525,16086160.0
2008-12-24 20:51:00,1.78504,1.78504,1.7848,1.78495,18940189.0
2008-12-24 20:52:00,1.78496,1.78501,1.7848,1.78494,11357325.0
2008-12-24 20:53:00,1.78499,1.78517,1.78477,1.78477,5528401.0
2008-12-24 20:54:00,1.78481,1.78533,1.78469,1.78533,10658767.0
2008-12-24 20:55:00,1.78552,1.78552,1.78502,1.78507,3069503.0
2008-12-24 20:56:00,1.78498,1.78498,1.78484,1.78492,3670997.0
2008-12-24 20:57:00,1.78481,1.78481,1.78433,1.78433,9310215.0
2008-12-24 20:58:00,1.78418,1.78418,1.78375,1.78375,3272267.0
2008-12-24 20:59:00,1.78373,1.78385,1.78373,1.78385,5101537.0
2008-12-24 21:00:00,1.78404,1.78433,1.78404,1.78433,963396.0
2008-12-24 21:01:00,1.78449,1.78481,1.78449,1.78478,3440561.0
2008-12-24 21:02:00,1.78463,1.78463,1.78439,1.78439,5639212.0
2008-12-24 21:03:00,1.78427,1.78427,1.78402,1.78417,5423047.0
2008-12-24 21:04:00,1.78433,1.78503,1.78411,1.78503,7908358.0
2008-12-24 21:05:00,1.78511,1.78548,1.78511,1.78548,4690919.0
2008-12-24 21:06:00,1.7855,1.78613,1.7855,1.78613,8407746.0
2008-12-24 21:07:00,1.78625,1.78651,1.78625,1.78651,8314380.0
2008-12-24 21:08:00,1.78669,1.78714,1.78669,1.78714,12940004.0
2008-12-24 21:09:00,1.7872,1.78764,1.78718,1.78764,4534914.0
2008-12-24 21:10:00,1.78779,1.78807,1.78779,1.78807,1632561.0
2008-12-24 21:11:00,1.78812,1.78881,1.78812,1.78881,6031689.0
2008-12-24 21:12:00,1.78879,1.78958,1.78785,1.78958,18362233.0
2008-12-24 21:13:00,1.78965,1.7901,1.78965,1.7901,3197053.0
2008-12-24 21:14:00,1.79015,1.79075,1.79015,1.79075,6858632.0
2008-12-24 21:15:00,1.79093,1.79117,1.79093,1.79105,7119751.0
2008-12-24 21:16:00,1.79134,1.79144,1.79134,1.79144,11488983.0
2008-12-24 21:17:00,1.79136,1.79136,1.79092,1.79106,5743122.0
2008-12-24 21:18:00,1.79076,1.79076,1.79029,1.79029,771389.0
2008-12-24 21:19:00,1.78996,1.78996,1.78954,1.78954,10986220.0
2008-12-24 21:20:00,1.78957,1.78967,1.78935,1.78944,5549022.0
2008-12-24 21:21:00,1.78964,1.79018,1.78964,1.78991,7770539.0
2008-12-24 21:22:00,1.78973,1.78973,1.78923,1.78923,15712517.0
2008-12-24 21:23:00,1.78915,1.78922,1.78882,1.78884,12939597.0
2008-12-24 21:24:00,1.78877,1.78997,1.78877,1.78997,3258673.0
2008-12-24 21:25:00,1.79024,1.7903,1.79009,1.79009,4531536.0
2008-12-24 21:26:00,1.79022,1.79067,1.79022,1.7905,6055165.0
2008-12-24 21:27:00,1.79021,1.79024,1.78989,1.78989,3264783.0
2008-12-24 21:28:00,1.78966,1.78966,1.78868,1.78868,1853471.0
2008-12-24 21:29:00,1.78879,1.78879,1.78815,1.78815,2297418.0
2008-12-24 21:30:00,1.78791,1.78791,1.78783,1.78783,1794398.0
2008-12-24 21:31:00,1.78781,1.78785,1.7878,1.7878,6881326.0
2008-12-24 21:32:00,1.78756,1.78761,1.78744,1.78761,6193180.0
2008-12-24 21:33:00,1.78785,1.78829,1.78785,1.78829,4864338.0
2008-12-24 21:34:00,1.78805,1.78805,1.78753,1.78757,4038829.0
2008-12-24 21:35:00,1.78763,1.78763,1.78744,1.78744,6599542.0
2008-12-24 21:36:00,1.78754,1.78762,1.78726,1.78729,6065573.0
2008-12-24 21:37:00,1.78736,1.78745,1.78735,1.78741,3004197.0
2008-12-24 21:38:00,1.78735,1.78735,1.78721,1.78721,6591004.0
2008-12-24 21:39:00,1.78705,1.78705,1.78677,1.78686,8871537.0
2008-12-24 21:40:00,1.7871,1.78717,1.78694,1.78694,8191404.0
2008-12-24 21:41:00,1.78675,1.78693,1.78664,1.78693,4444821.0
2008-12-24 21:42:00,1.78715,1.78757,1.78715,1.78757,6185736.0
2008-12-24 21:43:00,1.78759,1.78793,1.78759,1.78793,8543982.0
2008-12-24 21:44:00,1.78797,1.78802,1.78778,1.78802,7445432.0
2008-12-24 21:45:00,1.78802,1.78805,1.78794,1.78803,3030603.0
2008-12-24 21:46:00,1.78803,1.78803,1.78772,1.78772,4412325.0
2008-12-24 21:47:00,1.78768,1.78781,1.7876,1.78781,5965128.0
2008-12-24 21:48:00,1.78798,1.78881,1.78798,1.78881,10936899.0
2008-12-24 21:49:00,1.78908,1.78959,1.78908,1.78959,12446532.0
2008-12-24 21:50:00,1.7898,1.7902,1.7898,1.7902,2479521.0
2008-12-24 21:51:00,1.79028,1.79269,1.79028,1.79168,14805600.0
2008-12-24 21:52:00,1.79163,1.79179,1.79163,1.79172,4696863.0
2008-12-24 21:53:00,1.79179,1.79197,1.79179,1.79197,7320746.0
2008-12-24 21:54:00,1.79205,1.79218,1.79197,1.79218,7702814.0
2008-12-24 21:55:00,1.79225,1.7927,1.79223,1.7927,4147243.0
2008-12-24 21:56:00,1.79275,1.79296,1.79275,1.79296,2421476.0
2008-12-24 21:57:00,1.79292,1.79324,1.79292,1.79324,2017499.0
2008-12-24 21:58:00,1.79337,1.79412,1.79337,1.79412,7873838.0
2008-12-24 21:59:00,1.79437,1.79437,1.79392,1.79392,8887278.0
2008-12-24 22:00:00,1.79375,1.79375,1.79273,1.79273,5067089.0
2008-12-24 22:01:00,1.79228,1.79228,1.7914,1.7914,1556527.0
2008-12-24 22:02:00,1.79105,1.79204,1.79105,1.79204,18061553.0
2008-12-24 22:03:00,1.79217,1.79259,1.79209,1.79259,3837219.0
2008-12-24 22:04:00,1.79298,1.79298,1.79274,1.79283,14523880.0
2008-12-24 22:05:00,1.79298,1.79352,1.79298,1.79352,14607210.0
2008-12-24 22:06:00,1.79384,1.79411,1.79384,1.79404,6839617.0
2008-12-24 22:07:00,1.79405,1.79435,1.79405,1.7943,3291408.0
2008-12-24 22:08:00,1.79446,1.79446,1.79421,1.79434,13977586.0
2008-12-24 22:09:00,1.79435,1.79441,1.79433,1.79441,9879255.0
2008-12-24 22:10:00,1.7944,1.7945,1.79299,1.7945,7279909.0
2008-12-24 22:11:00,1.79446,1.79446,1.79437,1.79437,4550092.0
2008-12-24 22:12:00,1.79451,1.79552,1.79451,1.79552,14036983.0
2008-12-24 22:14:00,1.79557,1.79574,1.79554,1.79574,2228050.0
2008-12-24 22:15:00,1.79581,1.79592,1.79581,1.79584,6271374.0
2008-12-24 22:16:00,1.79569,1.79569,1.79509,1.79509,11849245.0
2008-12-24 22:17:00,1.79496,1.79496,1.79477,1.79477,1730886.0
2008-12-24 22:18:00,1.79478,1.79482,1.79476,1.79478,1968493.0
2008-12-24 22:19:00,1.79485,1.79497,1.79461,1.79461,12055396.0
2008-12-24 22:20:00,1.79425,1.79425,1.79369,1.79375,2422600.0
2008-12-24 22:21:00,1.79382,1.79407,1.79382,1.79407,5435519.0
2008-12-24 22:23:00,1.79387,1.79387,1.7933,1.7937,4743235.0
2008-12-24 22:24:00,1.79373,1.79373,1.79289,1.79289,2801181.0
2008-12-24 22:25:00,1.79259,1.79274,1.79258,1.79274,4094317.0
2008-12-24 22:26:00,1.79275,1.79276,1.79264,1.79272,6601953.0
2008-12-24 22:27:00,1.79285,1.79303,1.79285,1.79303,6990036.0
2008-12-24 22:28:00,1.79334,1.79353,1.79334,1.79339,9033861.0
2008-12-24 22:29:00,1.79324,1.79324,1.79289,1.79289,4178729.0
2008-12-24 22:30:00,1.79291,1.79291,1.79273,1.79291,7998857.0
2008-12-24 22:31:00,1.79308,1.79311,1.79271,1.79291,5193044.0
2008-12-24 22:32:00,1.79267,1.79272,1.79244,1.79272,3357196.0
2008-12-24 22:34:00,1.79267,1.79267,1.79259,1.79259,1030046.0
2008-12-24 22:35:00,1.7925,1.7925,1.79106,1.79106,2714754.0
2008-12-24 22:36:00,1.79105,1.79147,1.79105,1.79147,2662234.0
2008-12-24 22:37:00,1.79186,1.79232,1.79186,1.79221,2089065.0
2008-12-24 22:38:00,1.79227,1.79258,1.7917,1.79258,11256167.0
2008-12-24 22:39:00,1.79259,1.79261,1.7921,1.79261,8511775.0
2008-12-24 22:40:00,1.7928,1.79442,1.7928,1.79439,14495106.0
2008-12-24 22:42:00,1.7944,1.79445,1.79435,1.79435,13356200.0
2008-12-24 22:43:00,1.79432,1.79432,1.79288,1.79288,6880936.0
2008-12-24 22:44:00,1.7929,1.79379,1.7929,1.79372,11436516.0
2008-12-24 22:45:00,1.79366,1.79366,1.79288,1.79288,2584557.0
2008-12-24 22:46:00,1.79246,1.79246,1.79079,1.79079,26206445.0
2008-12-24 22:47:00,1.79082,1.79082,1.79031,1.79031,1987548.0
2008-12-24 22:48:00,1.79025,1.79025,1.78987,1.78987,2619446.0
2008-12-24 22:49:00,1.78979,1.78994,1.78947,1.78949,8831275.0
2008-12-24 22:50:00,1.78959,1.78959,1.78959,1.78959,77178.0
2008-12-24 22:51:00,1.78976,1.79117,1.78976,1.79117,5709259.0
2008-12-24 22:52:00,1.79132,1.79171,1.79132,1.79171,3028906.0
2008-12-24 22:53:00,1.79188,1.79372,1.79187,1.79372,4788848.0
2008-12-24 22:54:00,1.79387,1.79412,1.79387,1.79412,3562537.0
2008-12-24 22:56:00,1.79414,1.79578,1.79414,1.79569,6183232.0
2008-12-24 22:58:00,1.79566,1.79566,1.79421,1.79421,4770119.0
2008-12-24 22:59:00,1.79405,1.79405,1.79383,1.79387,8610012.0
2008-12-24 23:01:00,1.79394,1.79519,1.79371,1.79509,13506187.0
2008-12-24 23:04:00,1.79502,1.79502,1.794,1.794,8014147.0
2008-12-24 23:06:00,1.79381,1.79381,1.7938,1.7938,1029863.0
2008-12-24 23:07:00,1.79363,1.79363,1.79333,1.79333,4014719.0
2008-12-24 23:08:00,1.79324,1.79324,1.79239,1.7924,11603518.0
2008-12-24 23:09:00,1.79221,1.79221,1.79158,1.79158,6069544.0
2008-12-24 23:10:00,1.79137,1.79137,1.79058,1.79058,6991699.0
2008-12-24 23:11:00,1.79042,1.79042,1.78977,1.78984,5796051.0
2008-12-24 23:12:00,1.78974,1.78981,1.78949,1.78949,6866814.0
2008-12-24 23:13:00,1.78945,1.78987,1.78932,1.78987,6037765.0
2008-12-24 23:14:00,1.78999,1.79002,1.78999,1.79002,1046900.0
2008-12-24 23:15:00,1.78999,1.79024,1.78999,1.79024,5742699.0
2008-12-24 23:16:00,1.78997,1.78997,1.78971,1.78971,1342092.0
2008-12-24 23:17:00,1.78966,1.79057,1.78966,1.79039,5354505.0
2008-12-24 23:18:00,1.79037,1.79055,1.79037,1.79055,2560781.0
2008-12-24 23:19:00,1.79073,1.79172,1.79073,1.79166,6009415.0
2008-12-24 23:20:00,1.79141,1.79141,1.7907,1.7907,54814803.0
2008-12-24 23:21:00,1.79058,1.79058,1.79011,1.79011,8169648.0
2008-12-24 23:22:00,1.79024,1.79062,1.79024,1.79062,12656709.0
2008-12-24 23:23:00,1.79065,1.79066,1.79013,1.79013,2872963.0
2008-12-24 23:24:00,1.78963,1.78977,1.78861,1.78861,1070107.0
2008-12-24 23:25:00,1.78849,1.78849,1.78768,1.78768,13725566.0
2008-12-24 23:26:00,1.78749,1.78749,1.78579,1.78579,44585117.0
2008-12-24 23:27:00,1.78574,1.7864,1.78574,1.7864,10364129.0
2008-12-24 23:28:00,1.78671,1.7876,1.78671,1.7876,1318339.0
2008-12-24 23:29:00,1.78765,1.78771,1.78748,1.78771,3875024.0
2008-12-24 23:30:00,1.78781,1.78781,1.7876,1.7876,11150922.0
2008-12-24 23:31:00,1.78744,1.78744,1.7863,1.78634,6843119.0
2008-12-24 23:32:00,1.78647,1.78647,1.78647,1.78647,2756301.0
2008-12-24 23:34:00,1.78649,1.78796,1.78649,1.78796,6791033.0
2008-12-24 23:36:00,1.788,1.7881,1.788,1.78806,17990276.0
2008-12-24 23:38:00,1.78801,1.78801,1.78801,1.78801,5042480.0
2008-12-24 23:40:00,1.78794,1.78794,1.78694,1.78694,9992675.0
2008-12-24 23:41:00,1.78676,1.78676,1.78581,1.78581,2961150.0
2008-12-24 23:42:00,1.78581,1.78581,1.78581,1.78581,443304.0
2008-12-24 23:43:00,1.78563,1.78563,1.78502,1.78502,3140969.0
2008-12-24 23:44:00,1.78534,1.78576,1.78534,1.78576,7829396.0
2008-12-24 23:45:00,1.78608,1.7865,1.78608,1.7865,6134816.0
2008-12-24 23:46:00,1.78655,1.78676,1.78655,1.78676,4029797.0
2008-12-24 23:47:00,1.78672,1.78756,1.78672,1.78756,4803342.0
2008-12-24 23:48:00,1.78752,1.78752,1.78671,1.78671,17043253.0
2008-12-24 23:50:00,1.78674,1.78674,1.78597,1.786,8782063.0
2008-12-24 23:51:00,1.78591,1.78591,1.78548,1.78551,2742344.0
2008-12-24 23:52:00,1.78542,1.78567,1.78507,1.78567,16896058.0
2008-12-24 23:54:00,1.78613,1.7868,1.78613,1.78673,1264520.0
2008-12-24 23:55:00,1.78664,1.78664,1.78567,1.78567,1831342.0
2008-12-24 23:56:00,1.78556,1.78556,1.7847,1.7847,3670218.0
2008-12-24 23:57:00,1.78476,1.78476,1.78435,1.78476,5394239.0
2008-12-24 23:58:00,1.78483,1.78507,1.78473,1.78507,16501435.0
2008-12-24 23:59:00,1.78524,1.78529,1.78514,1.78514,6524629.0
2008-12-25 00:00:00,1.78525,1.78617,1.78525,1.78617,5244395.0
2008-12-25 00:02:00,1.78636,1.78636,1.78636,1.78636,200602.0
2008-12-25 00:04:00,1.7865,1.78661,1.7865,1.78661,2187650.0
2008-12-25 00:05:00,1.78675,1.78766,1.78675,1.78766,9413348.0
2008-12-25 00:06:00,1.78787,1.78787,1.78787,1.78787,572841.0
2008-12-25 00:08:00,1.78801,1.78899,1.78801,1.78899,39302098.0
2008-12-25 00:10:00,1.78916,1.78916,1.78916,1.78916,263530.0
2008-12-25 00:11:00,1.78927,1.78927,1.78927,1.78927,402218.0
2008-12-25 00:12:00,1.78942,1.79042,1.78942,1.79042,8063126.0
2008-12-25 00:13:00,1.79053,1.79072,1.79053,1.79072,3005560.0
2008-12-25 00:14:00,1.79098,1.79104,1.79098,1.79104,1143365.0
2008-12-25 00:16:00,1.79121,1.79121,1.79121,1.79121,103556.0
2008-12-25 00:18:00,1.79136,1.79246,1.79136,1.79217,4243659.0
2008-12-25 00:19:00,1.79179,1.79179,1.79161,1.79161,5103395.0
2008-12-25 00:20:00,1.79152,1.79152,1.7905,1.7905,4840953.0
2008-12-25 00:21:00,1.79021,1.79097,1.79015,1.79097,5676953.0
2008-12-25 00:22:00,1.79098,1.79098,1.78878,1.78878,30182673.0
2008-12-25 00:24:00,1.7891,1.7891,1.7891,1.7891,110592.0
2008-12-25 00:26:00,1.78926,1.78926,1.78926,1.78926,1439638.0
2008-12-25 00:28:00,1.78936,1.78953,1.78936,1.78938,2354798.0
2008-12-25 00:30:00,1.78939,1.78939,1.78927,1.78927,961540.0
2008-12-25 00:32:00,1.78923,1.78923,1.78923,1.78923,1161499.0
2008-12-25 00:34:00,1.78922,1.78931,1.78922,1.78931,3580115.0
2008-12-25 00:36:00,1.78958,1.78976,1.78892,1.78892,1030897.0
2008-12-25 00:37:00,1.78857,1.78857,1.7883,1.78831,7395292.0
2008-12-25 00:38:00,1.7885,1.79018,1.7885,1.79018,10231786.0
2008-12-25 00:40:00,1.79032,1.79034,1.79032,1.79034,1938312.0
2008-12-25 00:42:00,1.79035,1.79035,1.79035,1.79035,293314.0
2008-12-25 00:44:00,1.7904,1.7904,1.79032,1.79032,13503847.0
2008-12-25 00:46:00,1.79022,1.79022,1.78969,1.78969,2085477.0
2008-12-25 00:48:00,1.78987,1.79,1.78987,1.79,1851428.0
2008-12-25 00:50:00,1.78995,1.78995,1.78995,1.78995,597599.0
2008-12-25 00:52:00,1.7896,1.78997,1.7896,1.78997,2054020.0
2008-12-25 00:54:00,1.78998,1.79,1.7898,1.78996,12604487.0
2008-12-25 00:56:00,1.78988,1.79,1.7898,1.79,40159074.0
2008-12-25 00:58:00,1.78996,1.78996,1.78982,1.78982,878913.0
2008-12-25 00:59:00,1.78974,1.78974,1.78857,1.78866,8758707.0
2008-12-25 01:00:00,1.7889,1.7891,1.7889,1.7891,2742230.0
2008-12-25 01:02:00,1.7891,1.7891,1.78886,1.78886,3822900.0
2008-12-25 01:04:00,1.78849,1.78849,1.78827,1.78837,7351049.0
2008-12-25 01:06:00,1.78835,1.78846,1.78823,1.78846,11930260.0
2008-12-25 01:07:00,1.78863,1.78914,1.78863,1.78914,7220632.0
2008-12-25 01:08:00,1.78882,1.78882,1.78878,1.78878,1454281.0
2008-12-25 01:09:00,1.7888,1.78888,1.7888,1.7888,4575536.0
2008-12-25 01:12:00,1.78872,1.78872,1.78872,1.78872,289628.0
2008-12-25 01:14:00,1.78853,1.78853,1.78844,1.78844,1676208.0
2008-12-25 01:16:00,1.78871,1.78871,1.78871,1.78871,237156.0
2008-12-25 01:18:00,1.78907,1.78919,1.78907,1.78919,1411088.0
2008-12-25 01:20:00,1.78923,1.7893,1.78915,1.78915,4620490.0
2008-12-25 01:22:00,1.78914,1.78914,1.78914,1.78914,410858.0
2008-12-25 01:24:00,1.78911,1.78911,1.78887,1.78887,641051.0
2008-12-25 01:25:00,1.7885,1.7885,1.78814,1.78834,5698967.0
2008-12-25 01:26:00,1.7885,1.78874,1.7885,1.78874,449532.0
2008-12-25 01:28:00,1.78872,1.78907,1.78849,1.78851,4169275.0
2008-12-25 01:30:00,1.78848,1.7888,1.78836,1.7888,17477358.0
2008-12-25 01:31:00,1.78857,1.78865,1.7883,1.78865,9245228.0
2008-12-25 01:32:00,1.78876,1.78876,1.78825,1.78825,7279569.0
2008-12-25 01:34:00,1.78836,1.78836,1.78836,1.78836,223494.0
2008-12-25 01:36:00,1.78834,1.7885,1.78834,1.78847,3965868.0
2008-12-25 01:38:00,1.7885,1.7885,1.7885,1.7885,1491655.0
2008-12-25 01:40:00,1.78864,1.78864,1.78864,1.78864,1155011.0
2008-12-25 01:41:00,1.78875,1.7889,1.78875,1.78887,10686207.0
2008-12-25 01:44:00,1.7889,1.7889,1.7889,1.7889,375551.0
2008-12-25 01:46:00,1.7889,1.7889,1.78886,1.78886,1625356.0
2008-12-25 01:48:00,1.78883,1.78883,1.78883,1.78883,1490949.0
2008-12-25 01:49:00,1.78861,1.78875,1.78857,1.78875,6571006.0
2008-12-25 01:50:00,1.78887,1.78897,1.78887,1.78897,2432042.0
2008-12-25 01:51:00,1.78885,1.78948,1.78885,1.78891,6450619.0
2008-12-25 01:52:00,1.78891,1.78891,1.78891,1.78891,522706.0
2008-12-25 01:53:00,1.78881,1.7889,1.78871,1.7889,3429302.0
2008-12-25 01:54:00,1.78914,1.78924,1.78914,1.78924,7289129.0
2008-12-25 01:56:00,1.7892,1.7892,1.7892,1.7892,468109.0
2008-12-25 01:58:00,1.78916,1.78916,1.78916,1.78916,444193.0
2008-12-25 02:02:00,1.78946,1.7895,1.78927,1.78938,8559726.0
2008-12-25 02:04:00,1.78953,1.78953,1.78942,1.78945,4114070.0
2008-12-25 02:06:00,1.78948,1.78948,1.78945,1.78945,3271160.0
2008-12-25 02:08:00,1.78947,1.7895,1.78937,1.78945,6212674.0
2008-12-25 02:10:00,1.78947,1.7895,1.78935,1.78935,7076249.0
2008-12-25 02:12:00,1.78952,1.78952,1.78951,1.78951,2245549.0
2008-12-25 02:14:00,1.78938,1.78938,1.78935,1.78938,10022068.0
2008-12-25 02:16:00,1.78948,1.7895,1.7894,1.78942,8148155.0
2008-12-25 02:18:00,1.78947,1.7895,1.78942,1.78946,10390256.0
2008-12-25 02:20:00,1.78947,1.78952,1.78935,1.78938,4309503.0
2008-12-25 02:22:00,1.78936,1.78951,1.78936,1.78951,3887960.0
2008-12-25 02:23:00,1.78947,1.7895,1.78938,1.78938,3770194.0
2008-12-25 02:26:00,1.78944,1.78948,1.7891,1.78945,9161767.0
2008-12-25 02:27:00,1.7895,1.7895,1.78927,1.78943,6150367.0
2008-12-25 02:28:00,1.7894,1.7895,1.7892,1.78938,9051519.0
2008-12-25 02:29:00,1.7895,1.7895,1.78945,1.78945,16999668.0
2008-12-25 02:30:00,1.78952,1.78952,1.78942,1.78942,8184836.0
2008-12-25 02:31:00,1.7895,1.7895,1.78942,1.78946,4470115.0
2008-12-25 02:34:00,1.78937,1.7895,1.78925,1.78945,4792610.0
2008-12-25 02:36:00,1.78948,1.78952,1.78933,1.78933,6273230.0
2008-12-25 02:38:00,1.78945,1.78952,1.78932,1.7895,8060204.0
2008-12-25 02:39:00,1.78935,1.7895,1.78935,1.78946,4586548.0
2008-12-25 02:40:00,1.7895,1.7895,1.78935,1.78938,4434613.0
2008-12-25 02:42:00,1.78949,1.78953,1.7891,1.78948,20505866.0
2008-12-25 02:44:00,1.78947,1.78952,1.78937,1.78952,5934835.0
2008-12-25 02:46:00,1.7895,1.7895,1.7891,1.7891,8352336.0
2008-12-25 02:48:00,1.7895,1.7895,1.7891,1.7895,14668291.0
2008-12-25 02:50:00,1.78942,1.78948,1.78942,1.78947,4779627.0
2008-12-25 02:52:00,1.78947,1.78951,1.78935,1.7895,6566598.0
2008-12-25 02:53:00,1.78952,1.78952,1.78933,1.78945,12400227.0
2008-12-25 02:54:00,1.78934,1.78935,1.78932,1.78932,8803480.0
2008-12-25 02:55:00,1.78947,1.78947,1.7894,1.7894,6956190.0
2008-12-25 02:56:00,1.78947,1.78947,1.78933,1.78938,13327086.0
2008-12-25 02:57:00,1.7895,1.7895,1.78932,1.7895,3507570.0
2008-12-25 02:58:00,1.78942,1.78953,1.78932,1.78952,8428995.0
2008-12-25 02:59:00,1.7895,1.7895,1.78944,1.78945,2866044.0
2008-12-25 03:00:00,1.78942,1.7895,1.78938,1.7894,9141746.0
2008-12-25 03:02:00,1.78947,1.7895,1.7891,1.78947,24620163.0
2008-12-25 03:03:00,1.78945,1.7895,1.7893,1.78938,38703042.0
2008-12-25 03:04:00,1.7895,1.78953,1.78942,1.78953,11021771.0
2008-12-25 03:05:00,1.78946,1.7895,1.7893,1.78948,11538343.0
2008-12-25 03:06:00,1.7895,1.7895,1.7894,1.78948,6726084.0
2008-12-25 03:08:00,1.78945,1.7895,1.78935,1.7895,3472597.0
2008-12-25 03:10:00,1.78948,1.7895,1.78897,1.78948,12261545.0
2008-12-25 03:11:00,1.7895,1.7895,1.78945,1.78945,1863543.0
2008-12-25 03:12:00,1.78948,1.7895,1.7894,1.78947,18926079.0
2008-12-25 03:14:00,1.78938,1.7895,1.78935,1.78945,10317376.0
2008-12-25 03:15:00,1.78945,1.7895,1.78945,1.7895,13270289.0
2008-12-25 03:16:00,1.78944,1.7895,1.78944,1.7895,6102052.0
2008-12-25 03:18:00,1.7895,1.7895,1.78945,1.7895,5652680.0
2008-12-25 03:20:00,1.78947,1.7895,1.7894,1.7895,6845720.0
2008-12-25 03:21:00,1.78948,1.7895,1.78944,1.78944,8500396.0
2008-12-25 03:22:00,1.78935,1.7895,1.78935,1.78943,8084937.0
2008-12-25 03:24:00,1.78945,1.7895,1.7893,1.78948,6816739.0
2008-12-25 03:26:00,1.78947,1.7895,1.78943,1.78945,7013062.0
2008-12-25 03:28:00,1.78947,1.7895,1.7894,1.7895,9214575.0
2008-12-25 03:30:00,1.78945,1.7895,1.7894,1.78942,7950172.0
2008-12-25 03:32:00,1.78945,1.78952,1.78942,1.7895,15175398.0
2008-12-25 03:34:00,1.7895,1.7895,1.78945,1.78947,3953498.0
2008-12-25 03:36:00,1.78947,1.7895,1.78941,1.78948,4644801.0
2008-12-25 03:37:00,1.78906,1.78948,1.78906,1.78948,27579194.0
2008-12-25 03:38:00,1.78945,1.7895,1.78945,1.78947,5879200.0
2008-12-25 03:39:00,1.7895,1.7895,1.78947,1.78948,5248216.0
2008-12-25 03:40:00,1.78947,1.7895,1.78937,1.78937,5052365.0
2008-12-25 03:41:00,1.78945,1.78951,1.78935,1.78941,4684985.0
2008-12-25 03:42:00,1.78947,1.78948,1.78935,1.78945,2046061.0
2008-12-25 03:44:00,1.78944,1.7895,1.78944,1.78947,12677513.0
2008-12-25 03:46:00,1.78938,1.78947,1.78938,1.78947,2657217.0
2008-12-25 03:47:00,1.7895,1.7895,1.78942,1.78948,8308114.0
2008-12-25 03:50:00,1.7895,1.7895,1.78932,1.78944,5281884.0
2008-12-25 03:51:00,1.78947,1.7895,1.78942,1.78947,36899914.0
2008-12-25 03:52:00,1.78945,1.7895,1.78938,1.78938,4840015.0
2008-12-25 03:54:00,1.7894,1.7895,1.78935,1.78947,7465106.0
2008-12-25 03:56:00,1.78947,1.78949,1.78938,1.78938,4710446.0
2008-12-25 03:58:00,1.78947,1.78948,1.78909,1.78947,4009869.0
2008-12-25 04:00:00,1.78945,1.7895,1.78938,1.7895,7118294.0
2008-12-25 04:02:00,1.78947,1.78952,1.78934,1.78952,5463627.0
2008-12-25 04:04:00,1.78935,1.7895,1.78935,1.7895,1677822.0
2008-12-25 04:05:00,1.78948,1.78952,1.78944,1.78947,1195762.0
2008-12-25 04:06:00,1.7895,1.7895,1.7894,1.78942,19389449.0
2008-12-25 04:07:00,1.78937,1.7895,1.78937,1.78945,18132710.0
2008-12-25 04:08:00,1.78947,1.7895,1.78935,1.78945,2816704.0
2008-12-25 04:09:00,1.78947,1.7895,1.78936,1.7894,7379852.0
2008-12-25 04:10:00,1.78946,1.7895,1.78945,1.7895,5813165.0
2008-12-25 04:11:00,1.7894,1.78951,1.78935,1.78951,17644946.0
2008-12-25 04:12:00,1.78948,1.78948,1.78937,1.78937,5611395.0
2008-12-25 04:14:00,1.7895,1.7895,1.78941,1.78948,5671458.0
2008-12-25 04:16:00,1.78938,1.78947,1.78938,1.78943,3452753.0
2008-12-25 04:18:00,1.78948,1.78948,1.78948,1.78948,3007159.0
2008-12-25 04:20:00,1.7894,1.78952,1.78939,1.78948,2877465.0
2008-12-25 04:22:00,1.78945,1.7895,1.78935,1.78938,14086838.0
2008-12-25 04:23:00,1.78947,1.7895,1.78942,1.78943,16991193.0
2008-12-25 04:24:00,1.78935,1.7895,1.78935,1.78948,6877905.0
2008-12-25 04:25:00,1.78945,1.7895,1.78935,1.78935,7266245.0
2008-12-25 04:26:00,1.7895,1.7895,1.78932,1.78933,4201661.0
2008-12-25 04:28:00,1.7895,1.7895,1.78937,1.78947,5761082.0
2008-12-25 04:30:00,1.78945,1.7895,1.78945,1.78948,4253126.0
2008-12-25 04:32:00,1.78948,1.7895,1.7894,1.7895,10559639.0
2008-12-25 04:33:00,1.78949,1.78949,1.78942,1.78948,45481095.0
2008-12-25 04:34:00,1.78953,1.78953,1.78937,1.7895,13906349.0
2008-12-25 04:35:00,1.78948,1.7895,1.78918,1.78918,1027465.0
2008-12-25 04:36:00,1.78945,1.78949,1.78938,1.78945,2974389.0
2008-12-25 04:37:00,1.78945,1.78953,1.78937,1.78945,11976447.0
2008-12-25 04:38:00,1.78942,1.7895,1.78942,1.78949,8391176.0
2008-12-25 04:39:00,1.78947,1.7895,1.78942,1.78947,51503151.0
2008-12-25 04:40:00,1.78948,1.7895,1.78945,1.78947,6112541.0
2008-12-25 04:42:00,1.78945,1.7895,1.78942,1.78945,5693254.0
2008-12-25 04:44:00,1.78947,1.78952,1.7893,1.78947,5493828.0
2008-12-25 04:46:00,1.78948,1.7895,1.78933,1.78942,3955220.0
2008-12-25 04:48:00,1.7895,1.7895,1.78945,1.78949,6225619.0
2008-12-25 04:50:00,1.78953,1.78953,1.78946,1.78946,6306674.0
2008-12-25 04:51:00,1.78951,1.78953,1.78936,1.78951,11526291.0
2008-12-25 04:54:00,1.78946,1.78951,1.78939,1.78951,7072782.0
2008-12-25 04:55:00,1.78943,1.78951,1.78936,1.78949,8342855.0
2008-12-25 04:58:00,1.78946,1.78951,1.78803,1.78951,12779056.0
2008-12-25 05:00:00,1.78951,1.78951,1.78938,1.78948,8008569.0
2008-12-25 05:01:00,1.78951,1.78951,1.78943,1.78943,4666064.0
2008-12-25 05:03:00,1.78936,1.78939,1.78936,1.78938,5647296.0
2008-12-25 05:06:00,1.78947,1.78949,1.78936,1.78936,3259484.0
2008-12-25 05:08:00,1.78946,1.7895,1.78936,1.78949,5633767.0
2008-12-25 05:10:00,1.78946,1.78951,1.78939,1.78939,8152197.0
2008-12-25 05:12:00,1.78941,1.78951,1.78941,1.78949,2187966.0
2008-12-25 05:13:00,1.7895,1.78953,1.78944,1.78946,24779165.0
2008-12-25 05:14:00,1.78951,1.78953,1.78947,1.78953,2378573.0
2008-12-25 05:15:00,1.78949,1.78951,1.78943,1.78951,10734480.0
2008-12-25 05:16:00,1.78946,1.78953,1.78907,1.78949,6849429.0
2008-12-25 05:17:00,1.78942,1.78944,1.78941,1.78941,13689660.0
2008-12-25 05:18:00,1.78938,1.78951,1.78938,1.78938,7391369.0
2008-12-25 05:19:00,1.78941,1.78951,1.78939,1.78951,13999521.0
2008-12-25 05:20:00,1.78946,1.78948,1.78911,1.78948,8700578.0
2008-12-25 05:21:00,1.78949,1.78951,1.78935,1.78946,11090611.0
2008-12-25 05:22:00,1.78935,1.78953,1.78935,1.78948,1940247.0
2008-12-25 05:24:00,1.78948,1.78952,1.78938,1.78948,2609337.0
2008-12-25 05:26:00,1.78951,1.78951,1.78946,1.78951,4047901.0
2008-12-25 05:27:00,1.78948,1.78949,1.78933,1.78949,3029571.0
2008-12-25 05:28:00,1.78951,1.78951,1.7895,1.78951,3618845.0
2008-12-25 05:29:00,1.78939,1.78951,1.78936,1.78951,7125055.0
2008-12-25 05:30:00,1.78936,1.78951,1.78936,1.78949,4606185.0
2008-12-25 05:31:00,1.78951,1.78951,1.78946,1.78949,2036990.0
2008-12-25 05:32:00,1.78936,1.78953,1.78936,1.78946,6358591.0
2008-12-25 05:34:00,1.78946,1.78951,1.78943,1.78943,4095957.0
2008-12-25 05:35:00,1.78948,1.78949,1.78946,1.78948,3007173.0
2008-12-25 05:36:00,1.78948,1.78949,1.78939,1.78948,4527177.0
2008-12-25 05:38:00,1.78951,1.78951,1.78943,1.78951,5443686.0
2008-12-25 05:40:00,1.78946,1.78948,1.78936,1.78946,12581293.0
2008-12-25 05:42:00,1.78946,1.78949,1.78946,1.78949,1718854.0
2008-12-25 05:44:00,1.78951,1.78953,1.78946,1.78948,6258230.0
2008-12-25 05:45:00,1.78948,1.7895,1.78938,1.78946,2298854.0
2008-12-25 05:46:00,1.78946,1.78948,1.78936,1.78946,3286433.0
2008-12-25 05:47:00,1.78951,1.78953,1.78936,1.78948,13553136.0
2008-12-25 05:48:00,1.78949,1.78953,1.78946,1.78946,4861728.0
2008-12-25 05:49:00,1.78948,1.78949,1.78803,1.78946,7185775.0
2008-12-25 05:50:00,1.78948,1.78951,1.78944,1.78949,10394840.0
2008-12-25 05:52:00,1.78933,1.78949,1.78933,1.78946,3309943.0
2008-12-25 05:53:00,1.78946,1.78951,1.78946,1.78949,7087687.0
2008-12-25 05:54:00,1.78948,1.78953,1.78946,1.78951,13336264.0
2008-12-25 05:55:00,1.78946,1.78951,1.78936,1.78944,14942264.0
2008-12-25 05:56:00,1.78951,1.78951,1.78936,1.78936,2586411.0
2008-12-25 05:57:00,1.78946,1.78951,1.78943,1.78948,16350375.0
2008-12-25 06:00:00,1.78951,1.78951,1.78946,1.78949,8484275.0
2008-12-25 06:01:00,1.78938,1.78953,1.78938,1.78946,7971084.0
2008-12-25 06:02:00,1.78953,1.78953,1.78953,1.78953,1094406.0
2008-12-25 06:03:00,1.78949,1.78951,1.78943,1.78949,2498170.0
2008-12-25 06:04:00,1.78951,1.78951,1.78933,1.78946,4214678.0
2008-12-25 06:05:00,1.78951,1.78951,1.78936,1.78951,7901943.0
2008-12-25 06:06:00,1.78946,1.78949,1.78939,1.78941,6853989.0
2008-12-25 06:07:00,1.78938,1.78953,1.78938,1.78944,3530935.0
2008-12-25 06:08:00,1.78946,1.78946,1.78943,1.78943,14971800.0
2008-12-25 06:09:00,1.78949,1.78951,1.78939,1.78951,2680562.0
2008-12-25 06:10:00,1.78944,1.78951,1.78941,1.78949,13311799.0
2008-12-25 06:11:00,1.78936,1.78951,1.78936,1.78951,5232140.0
2008-12-25 06:14:00,1.78947,1.78951,1.78946,1.78951,2464617.0
2008-12-25 06:16:00,1.78949,1.78949,1.78943,1.78948,9313258.0
2008-12-25 06:17:00,1.78948,1.78951,1.78928,1.78948,6248849.0
2008-12-25 06:18:00,1.78951,1.78951,1.78946,1.78948,4188088.0
2008-12-25 06:19:00,1.78949,1.78952,1.78946,1.78951,7433843.0
2008-12-25 06:20:00,1.78945,1.78951,1.78945,1.78951,9094348.0
2008-12-25 06:22:00,1.78946,1.78949,1.78943,1.78944,3234842.0
2008-12-25 06:24:00,1.78943,1.78952,1.78943,1.78952,5963943.0
2008-12-25 06:25:00,1.78945,1.78951,1.78943,1.78946,3805551.0
2008-12-25 06:28:00,1.78948,1.78949,1.78941,1.78946,7627272.0
2008-12-25 06:30:00,1.78949,1.78951,1.78948,1.78949,2336200.0
2008-12-25 06:32:00,1.78948,1.78954,1.78933,1.78933,3199079.0
2008-12-25 06:34:00,1.78951,1.78951,1.78946,1.78949,3925687.0
2008-12-25 06:35:00,1.78951,1.78951,1.78936,1.78936,2982766.0
2008-12-25 06:36:00,1.78948,1.78954,1.78936,1.78936,2768237.0
2008-12-25 06:37:00,1.78941,1.78952,1.78938,1.78952,16944372.0
2008-12-25 06:38:00,1.78951,1.78951,1.78931,1.78946,6934583.0
2008-12-25 06:40:00,1.78946,1.78953,1.78939,1.78951,11869296.0
2008-12-25 06:42:00,1.78942,1.78946,1.78942,1.78946,1817627.0
2008-12-25 06:44:00,1.78926,1.78954,1.78926,1.78943,7407917.0
2008-12-25 06:46:00,1.78951,1.78953,1.78946,1.78948,3487948.0
2008-12-25 06:48:00,1.78948,1.78951,1.78941,1.78949,6298758.0
2008-12-25 06:50:00,1.78943,1.78948,1.78943,1.78948,1404991.0
2008-12-25 06:52:00,1.78942,1.78951,1.78942,1.78948,8572411.0
2008-12-25 06:54:00,1.78951,1.78951,1.78941,1.78949,4451011.0
2008-12-25 06:56:00,1.78946,1.78951,1.78939,1.78948,5725347.0
2008-12-25 06:58:00,1.78953,1.78954,1.78943,1.78943,3688425.0
2008-12-25 07:00:00,1.78949,1.78951,1.78946,1.78949,5180803.0
2008-12-25 07:01:00,1.78948,1.7895,1.78943,1.7895,3013189.0
2008-12-25 07:02:00,1.78946,1.78951,1.78943,1.78951,8666310.0
2008-12-25 07:04:00,1.78948,1.78951,1.78935,1.78951,3285702.0
2008-12-25 07:06:00,1.78939,1.78951,1.78939,1.78951,5842738.0
2008-12-25 07:08:00,1.78948,1.78951,1.78936,1.78948,19386071.0
2008-12-25 07:10:00,1.78946,1.78951,1.78939,1.78946,3464307.0
2008-12-25 07:12:00,1.78951,1.78951,1.78936,1.78946,4769420.0
2008-12-25 07:13:00,1.78946,1.78951,1.78946,1.78951,1047348.0
2008-12-25 07:14:00,1.78948,1.78951,1.78946,1.78948,4390060.0
2008-12-25 07:15:00,1.78947,1.78947,1.78943,1.78947,3187898.0
2008-12-25 07:18:00,1.78898,1.78951,1.78898,1.78949,8744450.0
2008-12-25 07:19:00,1.78946,1.78951,1.78944,1.78946,2326797.0
2008-12-25 07:22:00,1.78951,1.78954,1.78946,1.78949,11922945.0
2008-12-25 07:23:00,1.78939,1.78951,1.78935,1.78951,4394699.0
2008-12-25 07:24:00,1.78943,1.78951,1.78943,1.78946,6699971.0
2008-12-25 07:26:00,1.78938,1.78951,1.78938,1.78945,4209576.0
2008-12-25 07:27:00,1.78946,1.78951,1.78945,1.78948,3723638.0
2008-12-25 07:28:00,1.78946,1.78951,1.78806,1.78949,3333912.0
2008-12-25 07:30:00,1.78946,1.78951,1.78939,1.78948,5329428.0
2008-12-25 07:32:00,1.78951,1.78953,1.78944,1.78944,10760852.0
2008-12-25 07:34:00,1.78934,1.78951,1.78934,1.78946,5540885.0
2008-12-25 07:36:00,1.78951,1.78953,1.78938,1.78949,12425711.0
2008-12-25 07:38:00,1.78951,1.78951,1.78941,1.78949,13737049.0
2008-12-25 07:40:00,1.78949,1.78954,1.78938,1.78944,10430404.0
2008-12-25 07:41:00,1.78947,1.78949,1.78945,1.78945,2632093.0
2008-12-25 07:44:00,1.78936,1.78951,1.78936,1.78951,6822489.0
2008-12-25 07:46:00,1.78946,1.78953,1.78946,1.78949,7077634.0
2008-12-25 07:48:00,1.78951,1.78954,1.78934,1.78934,8856087.0
2008-12-25 07:50:00,1.78949,1.78949,1.78936,1.78946,13787453.0
2008-12-25 07:51:00,1.78943,1.78951,1.78943,1.78951,7929466.0
2008-12-25 07:53:00,1.7895,1.78951,1.78933,1.78946,4708811.0
2008-12-25 07:54:00,1.78944,1.78951,1.78934,1.78951,13248704.0
2008-12-25 07:56:00,1.78952,1.78952,1.78946,1.78948,3091024.0
2008-12-25 07:58:00,1.78936,1.78951,1.78936,1.78948,8260108.0
2008-12-25 07:59:00,1.78948,1.78951,1.78938,1.78951,4528430.0
2008-12-25 08:01:00,1.78949,1.78951,1.78932,1.78932,2861241.0
2008-12-25 08:02:00,1.78951,1.78951,1.78943,1.78951,4322285.0
2008-12-25 08:03:00,1.78947,1.78947,1.78946,1.78946,928805.0
2008-12-25 08:04:00,1.78954,1.78954,1.78938,1.78949,7485850.0
2008-12-25 08:06:00,1.78948,1.78948,1.78936,1.78946,3021580.0
2008-12-25 08:07:00,1.78951,1.78951,1.78938,1.78949,12579019.0
2008-12-25 08:09:00,1.78949,1.78952,1.78938,1.78951,6272472.0
2008-12-25 08:10:00,1.78946,1.78951,1.78944,1.7895,4688051.0
2008-12-25 08:11:00,1.78936,1.78951,1.78803,1.78948,4671809.0
2008-12-25 08:13:00,1.78939,1.78953,1.78939,1.78948,3319681.0
2008-12-25 08:14:00,1.78953,1.78953,1.78948,1.78948,8389356.0
2008-12-25 08:16:00,1.78951,1.78951,1.78936,1.78946,12641502.0
2008-12-25 08:18:00,1.78951,1.78951,1.78936,1.78936,4937201.0
2008-12-25 08:20:00,1.78951,1.78951,1.78949,1.78951,3010901.0
2008-12-25 08:22:00,1.78936,1.78951,1.78936,1.78951,2567777.0
2008-12-25 08:24:00,1.78946,1.78949,1.78937,1.78945,1621556.0
2008-12-25 08:26:00,1.7895,1.78953,1.78943,1.78948,4458908.0
2008-12-25 08:27:00,1.78949,1.78949,1.78938,1.78948,4246922.0
2008-12-25 08:30:00,1.78946,1.78951,1.78939,1.78939,7300581.0
2008-12-25 08:31:00,1.78944,1.78948,1.78941,1.78948,5332208.0
2008-12-25 08:33:00,1.78946,1.78951,1.7894,1.78946,6533702.0
2008-12-25 08:35:00,1.78948,1.78949,1.78936,1.78949,3986099.0
2008-12-25 08:36:00,1.78946,1.78948,1.78938,1.78948,12157941.0
2008-12-25 08:37:00,1.78951,1.78951,1.78948,1.78949,6603421.0
2008-12-25 08:38:00,1.78948,1.78953,1.78939,1.78949,9460402.0
2008-12-25 08:40:00,1.78934,1.78951,1.78934,1.78951,9930368.0
2008-12-25 08:42:00,1.78949,1.78951,1.78948,1.78948,4225275.0
2008-12-25 08:44:00,1.78951,1.78951,1.78943,1.78949,5517191.0
2008-12-25 08:45:00,1.78949,1.78951,1.78946,1.78951,5237600.0
2008-12-25 08:48:00,1.78951,1.78954,1.78939,1.78954,5150739.0
2008-12-25 08:50:00,1.78948,1.78953,1.78946,1.78946,4280868.0
2008-12-25 08:52:00,1.78953,1.78953,1.78936,1.78936,12881916.0
2008-12-25 08:54:00,1.78945,1.78951,1.78942,1.78948,5261663.0
2008-12-25 08:56:00,1.78946,1.78951,1.78938,1.78946,12180769.0
2008-12-25 08:58:00,1.78949,1.78952,1.78938,1.78946,5889790.0
2008-12-25 09:00:00,1.78938,1.78953,1.78938,1.78948,10848841.0
2008-12-25 09:02:00,1.78951,1.78951,1.78938,1.78948,3934336.0
2008-12-25 09:04:00,1.78951,1.78954,1.78939,1.78945,1617110.0
2008-12-25 09:06:00,1.78946,1.78951,1.78936,1.78936,11829438.0
2008-12-25 09:07:00,1.78949,1.78949,1.78943,1.78949,4627608.0
2008-12-25 09:08:00,1.78949,1.78951,1.78936,1.78946,5040921.0
2008-12-25 09:10:00,1.78946,1.78951,1.78943,1.78951,4509866.0
2008-12-25 09:12:00,1.78946,1.78951,1.78946,1.78946,5080265.0
2008-12-25 09:14:00,1.78946,1.78954,1.78941,1.78954,15319118.0
2008-12-25 09:16:00,1.78951,1.78951,1.78939,1.78943,5673090.0
2008-12-25 09:18:00,1.78948,1.78949,1.78941,1.78949,4523897.0
2008-12-25 09:20:00,1.78943,1.78953,1.78936,1.78953,13033871.0
2008-12-25 09:22:00,1.78948,1.78948,1.78938,1.78941,10375884.0
2008-12-25 09:23:00,1.78947,1.78952,1.78939,1.78949,3684963.0
2008-12-25 09:26:00,1.78951,1.78951,1.78939,1.78948,10552906.0
2008-12-25 09:28:00,1.78936,1.78953,1.78936,1.78948,9082064.0
2008-12-25 09:29:00,1.78942,1.78951,1.78941,1.78944,6497901.0
2008-12-25 09:32:00,1.78951,1.78953,1.78943,1.78953,9370132.0
2008-12-25 09:34:00,1.78944,1.78954,1.78944,1.78946,4778922.0
2008-12-25 09:36:00,1.78943,1.78951,1.78936,1.78948,6251887.0
2008-12-25 09:38:00,1.78946,1.78954,1.78944,1.78949,7132626.0
2008-12-25 09:40:00,1.78946,1.78948,1.78946,1.78946,4955334.0
2008-12-25 09:42:00,1.78946,1.78951,1.78936,1.78939,6004102.0
2008-12-25 09:44:00,1.78948,1.78951,1.78943,1.78945,7246357.0
2008-12-25 09:46:00,1.78946,1.78949,1.78933,1.78949,11912913.0
2008-12-25 09:47:00,1.78951,1.78951,1.78946,1.78949,6121493.0
2008-12-25 09:50:00,1.78943,1.78951,1.78943,1.78946,3191165.0
2008-12-25 09:51:00,1.78948,1.78951,1.78943,1.78951,2372345.0
2008-12-25 09:52:00,1.78945,1.78951,1.78936,1.78936,2841734.0
2008-12-25 09:54:00,1.78951,1.78951,1.78946,1.78946,8098342.0
2008-12-25 09:56:00,1.78949,1.78951,1.78937,1.78938,5092954.0
2008-12-25 09:58:00,1.78941,1.78951,1.78935,1.78949,6524440.0
2008-12-25 10:00:00,1.78939,1.78951,1.78939,1.78951,5321691.0
2008-12-25 10:01:00,1.78946,1.78953,1.78936,1.78943,21904240.0
2008-12-25 10:03:00,1.78946,1.78953,1.78936,1.78951,5355119.0
2008-12-25 10:04:00,1.78949,1.78951,1.78946,1.78951,6519890.0
2008-12-25 10:05:00,1.78951,1.78952,1.78939,1.78951,5678739.0
2008-12-25 10:08:00,1.78943,1.78951,1.78943,1.78951,7110260.0
2008-12-25 10:10:00,1.78951,1.78951,1.78939,1.78939,7505106.0
2008-12-25 10:12:00,1.78936,1.78948,1.78936,1.78948,8868024.0
2008-12-25 10:13:00,1.78951,1.78951,1.78946,1.78948,5626937.0
2008-12-25 10:16:00,1.78948,1.78948,1.78941,1.78948,8729989.0
2008-12-25 10:18:00,1.78947,1.78954,1.78946,1.78951,8496730.0
2008-12-25 10:20:00,1.78949,1.78949,1.78938,1.78948,4896614.0
2008-12-25 10:22:00,1.78949,1.78951,1.78946,1.78951,10210139.0
2008-12-25 10:24:00,1.78951,1.78953,1.78943,1.78945,4163119.0
2008-12-25 10:26:00,1.78949,1.78951,1.78911,1.78951,5843126.0
2008-12-25 10:28:00,1.78949,1.78949,1.78939,1.78939,20231789.0
2008-12-25 10:30:00,1.78931,1.78951,1.78931,1.78948,4219446.0
2008-12-25 10:32:00,1.78951,1.78951,1.78936,1.78949,7510296.0
2008-12-25 10:34:00,1.78938,1.78949,1.78938,1.78946,5024340.0
2008-12-25 10:36:00,1.78948,1.78951,1.78933,1.78948,14859979.0
2008-12-25 10:38:00,1.78947,1.78951,1.78934,1.78951,4602698.0
2008-12-25 10:40:00,1.78953,1.78953,1.78943,1.78946,4714900.0
2008-12-25 10:42:00,1.78948,1.78951,1.78945,1.78951,7840513.0
2008-12-25 10:44:00,1.7895,1.78951,1.78941,1.78949,8527143.0
2008-12-25 10:46:00,1.78941,1.78951,1.78934,1.78949,3799962.0
2008-12-25 10:48:00,1.78948,1.78951,1.78931,1.78941,17095017.0
2008-12-25 10:50:00,1.78951,1.78951,1.78946,1.78949,4710151.0
2008-12-25 10:52:00,1.78941,1.78948,1.78933,1.78946,4913202.0
2008-12-25 10:54:00,1.78951,1.78951,1.78946,1.78951,11103191.0
2008-12-25 10:56:00,1.78951,1.78951,1.78936,1.78936,4255798.0
2008-12-25 10:58:00,1.78936,1.78951,1.78936,1.78949,13487837.0
2008-12-25 11:00:00,1.78953,1.78954,1.78946,1.78953,43467712.0
2008-12-25 11:02:00,1.78949,1.78949,1.78938,1.78938,3713335.0
2008-12-25 11:04:00,1.78951,1.78951,1.78946,1.78948,57282430.0
2008-12-25 11:06:00,1.78946,1.78951,1.78936,1.78936,6493072.0
2008-12-25 11:08:00,1.78949,1.78949,1.78945,1.78945,20943897.0
2008-12-25 11:10:00,1.78951,1.78951,1.78946,1.78949,5274346.0
2008-12-25 11:12:00,1.78946,1.78951,1.78938,1.78946,2882397.0
2008-12-25 11:14:00,1.78949,1.78949,1.78945,1.78945,14828556.0
2008-12-25 11:16:00,1.78945,1.78949,1.78936,1.78946,10359811.0
2008-12-25 11:18:00,1.78936,1.78951,1.78936,1.78949,4720622.0
2008-12-25 11:20:00,1.78946,1.78949,1.78936,1.78946,11254473.0
2008-12-25 11:22:00,1.78946,1.78951,1.78931,1.78951,4802557.0
2008-12-25 11:24:00,1.78941,1.78954,1.78941,1.78949,15353690.0
2008-12-25 11:26:00,1.78946,1.78951,1.78938,1.78946,8597904.0
2008-12-25 11:28:00,1.78943,1.78951,1.78909,1.78951,3830168.0
2008-12-25 11:30:00,1.78948,1.78951,1.78938,1.78951,8778844.0
2008-12-25 11:32:00,1.78951,1.78951,1.78934,1.78946,9042218.0
2008-12-25 11:34:00,1.78949,1.78951,1.78941,1.78948,7321760.0
2008-12-25 11:36:00,1.78939,1.78953,1.78939,1.78951,2780394.0
2008-12-25 11:38:00,1.78951,1.78951,1.78936,1.78949,4376927.0
2008-12-25 11:40:00,1.78949,1.78949,1.78946,1.78946,10069268.0
2008-12-25 11:42:00,1.78948,1.78949,1.78918,1.78918,17534476.0
2008-12-25 11:44:00,1.78936,1.78949,1.78936,1.78948,5674799.0
2008-12-25 11:46:00,1.78951,1.78951,1.78944,1.78944,16250767.0
2008-12-25 11:48:00,1.78945,1.78951,1.78945,1.78951,8724365.0
2008-12-25 11:50:00,1.78948,1.78954,1.78943,1.78954,8770992.0
2008-12-25 11:52:00,1.78953,1.78954,1.78934,1.78934,2056313.0
2008-12-25 11:54:00,1.78949,1.78951,1.78948,1.78948,9488892.0
2008-12-25 11:56:00,1.78931,1.78951,1.78931,1.78938,5833946.0
2008-12-25 11:57:00,1.78948,1.78949,1.78946,1.78948,39007375.0
2008-12-25 12:00:00,1.78951,1.78951,1.78939,1.78949,12538697.0
2008-12-25 12:02:00,1.78949,1.78951,1.78939,1.78951,6206374.0
2008-12-25 12:04:00,1.78951,1.78954,1.78949,1.78951,1980487.0
2008-12-25 12:06:00,1.78948,1.78949,1.78948,1.78949,1315593.0
2008-12-25 12:08:00,1.78951,1.78953,1.78935,1.78951,3724070.0
2008-12-25 12:10:00,1.78946,1.78953,1.78936,1.78939,4869581.0
2008-12-25 12:12:00,1.78949,1.78953,1.78933,1.78948,6750252.0
2008-12-25 12:14:00,1.78944,1.78951,1.78943,1.78946,4713505.0
2008-12-25 12:16:00,1.78951,1.78952,1.78933,1.78933,5371591.0
2008-12-25 12:18:00,1.78946,1.78953,1.78946,1.78949,12113228.0
2008-12-25 12:20:00,1.78946,1.78951,1.78944,1.78951,5348257.0
2008-12-25 12:22:00,1.78945,1.78947,1.78942,1.78946,13699043.0
2008-12-25 12:24:00,1.78943,1.78951,1.78936,1.78945,24708256.0
2008-12-25 12:26:00,1.78953,1.78953,1.78949,1.78949,6405243.0
2008-12-25 12:28:00,1.78944,1.78951,1.78938,1.78949,10337276.0
2008-12-25 12:30:00,1.78937,1.78951,1.78937,1.78946,9720673.0
2008-12-25 12:32:00,1.78951,1.78951,1.78939,1.78948,4488661.0
2008-12-25 12:34:00,1.78946,1.78949,1.78933,1.78933,4774690.0
2008-12-25 14:22:00,1.78949,1.78951,1.78936,1.78948,12706429.0
2008-12-25 14:24:00,1.78946,1.78954,1.78943,1.78944,5724582.0
2008-12-25 14:26:00,1.78947,1.78953,1.78946,1.78953,3060531.0
2008-12-25 14:28:00,1.78951,1.78951,1.78936,1.78949,12049440.0
2008-12-25 14:30:00,1.78951,1.78952,1.78946,1.78948,2525955.0
2008-12-25 14:32:00,1.78949,1.78949,1.78936,1.78939,13383321.0
2008-12-25 14:34:00,1.78954,1.78954,1.78948,1.78948,791975.0
2008-12-25 14:36:00,1.78949,1.78949,1.78938,1.78938,1081628.0
2008-12-25 14:38:00,1.78948,1.78949,1.78946,1.78946,8970860.0
2008-12-25 14:40:00,1.78951,1.78954,1.78933,1.78954,16126253.0
2008-12-25 14:42:00,1.78944,1.78951,1.78936,1.78949,11268669.0
2008-12-25 14:44:00,1.78948,1.78948,1.78948,1.78948,598442.0
2008-12-25 14:46:00,1.78936,1.78951,1.78936,1.78946,2919114.0
2008-12-25 14:47:00,1.78937,1.78953,1.78936,1.78951,5050787.0
2008-12-25 14:50:00,1.7895,1.78951,1.78946,1.78951,11130704.0
2008-12-25 14:52:00,1.78951,1.78951,1.78939,1.78939,2235086.0
2008-12-25 14:54:00,1.78951,1.78951,1.78946,1.78946,2367077.0
2008-12-25 14:56:00,1.78943,1.78951,1.78943,1.78943,9765689.0
2008-12-25 14:58:00,1.78943,1.78951,1.78941,1.78946,10380265.0
2008-12-25 14:59:00,1.78948,1.78949,1.78946,1.78948,1452660.0
2008-12-25 15:02:00,1.78951,1.78951,1.78926,1.78942,3183355.0
2008-12-25 15:04:00,1.78946,1.78951,1.78943,1.78943,4134911.0
2008-12-25 15:06:00,1.78948,1.78953,1.78945,1.78948,4790437.0
2008-12-25 15:08:00,1.78946,1.78951,1.78943,1.78943,8403003.0
2008-12-25 15:10:00,1.78951,1.78951,1.78944,1.78944,2002496.0
2008-12-25 15:11:00,1.78951,1.78952,1.78946,1.78952,7809708.0
2008-12-25 15:12:00,1.78936,1.78951,1.78936,1.78939,5807603.0
2008-12-25 15:14:00,1.78949,1.78951,1.78936,1.78949,6196799.0
2008-12-25 15:16:00,1.78946,1.78949,1.78946,1.78946,267695826.0
2008-12-25 15:18:00,1.78951,1.78951,1.78945,1.78951,8721315.0
2008-12-25 15:20:00,1.78946,1.78951,1.78931,1.78949,4776338.0
2008-12-25 15:21:00,1.78945,1.78951,1.78938,1.78951,11245146.0
2008-12-25 15:24:00,1.78946,1.78951,1.78946,1.78951,11989146.0
2008-12-25 15:26:00,1.78933,1.78946,1.78933,1.78936,3307302.0
2008-12-25 15:28:00,1.78936,1.78953,1.78911,1.78936,8869305.0
2008-12-25 15:29:00,1.78951,1.78951,1.78911,1.78948,8645524.0
2008-12-25 15:32:00,1.78951,1.78951,1.78948,1.78949,5695312.0
2008-12-25 15:34:00,1.7895,1.78951,1.78943,1.78948,7543516.0
2008-12-25 15:36:00,1.78948,1.78954,1.78936,1.78946,9721480.0
2008-12-25 15:37:00,1.78935,1.78951,1.78928,1.78946,5783238.0
2008-12-25 15:38:00,1.78933,1.78954,1.78933,1.78951,6367409.0
2008-12-25 15:40:00,1.78948,1.78949,1.78944,1.78944,5323929.0
2008-12-25 15:41:00,1.78945,1.78951,1.78944,1.78949,5110885.0
2008-12-25 15:42:00,1.78951,1.78951,1.7891,1.78946,9730132.0
2008-12-25 15:43:00,1.78945,1.78951,1.78936,1.78936,4129563.0
2008-12-25 15:44:00,1.78949,1.78951,1.78943,1.78951,16726569.0
2008-12-25 15:45:00,1.78948,1.78954,1.78938,1.78942,1359827.0
2008-12-25 15:46:00,1.78948,1.78949,1.78939,1.78939,6633182.0
2008-12-25 15:48:00,1.78954,1.78954,1.78938,1.78946,4650218.0
2008-12-25 15:50:00,1.78948,1.78949,1.78946,1.78949,2834626.0
2008-12-25 15:52:00,1.78949,1.78951,1.78948,1.78948,1459034.0
2008-12-25 15:54:00,1.78946,1.78951,1.78936,1.7895,4177068.0
2008-12-25 15:56:00,1.78949,1.78951,1.78911,1.78911,5572031.0
2008-12-25 15:58:00,1.78946,1.78951,1.78944,1.78944,9632653.0
2008-12-25 16:00:00,1.78931,1.78931,1.78931,1.78931,3028037.0
2008-12-25 16:02:00,1.78948,1.78951,1.78944,1.78951,4904340.0
2008-12-25 16:04:00,1.78942,1.78946,1.78942,1.78946,1561077.0
2008-12-25 16:06:00,1.78951,1.78954,1.78938,1.78938,8814624.0
2008-12-25 16:08:00,1.78951,1.78954,1.78944,1.78954,7040586.0
2008-12-25 16:10:00,1.78949,1.78954,1.78946,1.78948,7468087.0
2008-12-25 16:12:00,1.78948,1.78948,1.78948,1.78948,1019255.0
2008-12-25 16:14:00,1.78948,1.78948,1.78943,1.78943,703270.0
2008-12-25 16:16:00,1.78951,1.78951,1.78939,1.78946,3820713.0
2008-12-25 16:18:00,1.78951,1.78951,1.78939,1.78943,9313446.0
2008-12-25 16:20:00,1.78946,1.78949,1.78936,1.78941,5024113.0
2008-12-25 16:22:00,1.78946,1.78952,1.78943,1.78948,5367513.0
2008-12-25 16:24:00,1.78948,1.78953,1.78939,1.78946,6431813.0
2008-12-25 16:26:00,1.78948,1.78949,1.78936,1.78949,7953356.0
2008-12-25 16:28:00,1.78936,1.78954,1.78935,1.78949,10547684.0
2008-12-25 16:30:00,1.78949,1.78949,1.78936,1.78949,5579514.0
2008-12-25 16:32:00,1.78951,1.78951,1.78951,1.78951,2341775.0
2008-12-25 16:34:00,1.78949,1.78951,1.78946,1.78946,2150410.0
2008-12-25 16:36:00,1.78949,1.78951,1.78936,1.78948,6861877.0
2008-12-25 16:38:00,1.78952,1.78954,1.78933,1.78951,10546831.0
2008-12-25 16:40:00,1.78944,1.78951,1.78944,1.78948,4819254.0
2008-12-25 16:42:00,1.78954,1.78954,1.78946,1.78951,5262367.0
2008-12-25 16:44:00,1.78938,1.7895,1.78938,1.78949,8329742.0
2008-12-25 16:46:00,1.78948,1.78948,1.78948,1.78948,1951500.0
2008-12-25 16:48:00,1.78939,1.78946,1.78939,1.78946,2329286.0
2008-12-25 16:50:00,1.78954,1.78954,1.78948,1.78949,2007910.0
2008-12-25 16:52:00,1.78951,1.78951,1.78943,1.78948,2604437.0
2008-12-25 16:54:00,1.78946,1.78946,1.78946,1.78946,1087129.0
2008-12-25 16:56:00,1.78944,1.78951,1.78944,1.78944,4344026.0
2008-12-25 16:58:00,1.78943,1.78951,1.78803,1.78949,2958423.0
2008-12-25 17:00:00,1.78948,1.78951,1.78937,1.78945,6830277.0
2008-12-25 17:01:00,1.78952,1.78952,1.78941,1.78951,1160913.0
2008-12-25 17:04:00,1.78948,1.78951,1.78943,1.78946,5482957.0
2008-12-25 17:06:00,1.78946,1.78946,1.78946,1.78946,500389.0
2008-12-25 17:08:00,1.78949,1.78949,1.78936,1.78936,4410032.0
2008-12-25 17:10:00,1.78946,1.78951,1.78936,1.78946,3121747.0
2008-12-25 17:12:00,1.78953,1.78953,1.78942,1.78952,4547336.0
2008-12-25 17:14:00,1.78946,1.78953,1.78937,1.78949,8594754.0
2008-12-25 17:16:00,1.78937,1.78951,1.78937,1.78946,7302882.0
2008-12-25 17:17:00,1.78948,1.78949,1.78911,1.78936,8656831.0
2008-12-25 17:20:00,1.78951,1.78953,1.78933,1.78933,1475028.0
2008-12-25 17:22:00,1.7895,1.7895,1.7895,1.7895,230773.0
2008-12-25 17:24:00,1.78949,1.78951,1.78946,1.78946,9395784.0
2008-12-25 17:26:00,1.78948,1.78951,1.78937,1.78948,9258093.0
2008-12-25 17:28:00,1.78951,1.78954,1.78936,1.78936,11548519.0
2008-12-25 17:30:00,1.78951,1.78951,1.7895,1.7895,4253514.0
2008-12-25 17:32:00,1.78936,1.78951,1.78936,1.78947,9374616.0
2008-12-25 17:33:00,1.78942,1.78951,1.78941,1.78948,5339927.0
2008-12-25 17:36:00,1.78946,1.78952,1.78937,1.7895,6560305.0
2008-12-25 17:38:00,1.78949,1.78949,1.78938,1.78946,8099614.0
2008-12-25 17:40:00,1.78943,1.78953,1.78934,1.78945,6100956.0
2008-12-25 17:42:00,1.78946,1.78946,1.78946,1.78946,1324194.0
2008-12-25 17:44:00,1.78951,1.78951,1.78949,1.78949,1854323.0
2008-12-25 17:46:00,1.78952,1.78952,1.78941,1.78948,3395441.0
2008-12-25 17:48:00,1.78926,1.78954,1.78926,1.78946,5281675.0
2008-12-25 17:50:00,1.78951,1.78951,1.78936,1.78948,7836692.0
2008-12-25 17:52:00,1.78951,1.78953,1.78949,1.78951,6616458.0
2008-12-25 17:54:00,1.78951,1.78954,1.78941,1.78951,7451467.0
2008-12-25 17:56:00,1.78937,1.78953,1.78937,1.78948,9375926.0
2008-12-25 17:58:00,1.78953,1.78953,1.78934,1.78946,14408003.0
2008-12-25 18:00:00,1.78936,1.78952,1.78936,1.78948,3454596.0
2008-12-25 18:02:00,1.78949,1.78954,1.78943,1.7895,2843943.0
2008-12-25 18:04:00,1.78948,1.78951,1.78938,1.78948,6798458.0
2008-12-25 18:06:00,1.78948,1.78948,1.78939,1.78941,7693267.0
2008-12-25 18:08:00,1.78948,1.78954,1.78936,1.78943,10995217.0
2008-12-25 18:10:00,1.78939,1.78949,1.78936,1.78946,10492730.0
2008-12-25 18:12:00,1.78943,1.78943,1.78936,1.78936,1073238.0
2008-12-25 18:14:00,1.78949,1.78951,1.78943,1.78948,7712006.0
2008-12-25 18:16:00,1.78938,1.78953,1.78938,1.78953,2960425.0
2008-12-25 18:18:00,1.78953,1.78953,1.78948,1.78948,1890442.0
2008-12-25 18:20:00,1.78951,1.78953,1.78936,1.78953,5352963.0
2008-12-25 18:22:00,1.78951,1.78951,1.78946,1.78946,408632.0
2008-12-25 18:24:00,1.78934,1.78946,1.78933,1.78946,2609770.0
2008-12-25 18:26:00,1.78949,1.78951,1.78936,1.78951,4234861.0
2008-12-25 18:28:00,1.78951,1.78953,1.78951,1.78953,1218306.0
2008-12-25 18:30:00,1.78943,1.78948,1.78943,1.78948,841616.0
2008-12-25 18:32:00,1.78951,1.78951,1.78951,1.78951,982116.0
2008-12-25 18:34:00,1.78945,1.78951,1.78936,1.78936,3169815.0
2008-12-25 18:36:00,1.78946,1.78951,1.78943,1.78949,4638166.0
2008-12-25 18:38:00,1.78946,1.78952,1.78942,1.78942,6620181.0
2008-12-25 18:40:00,1.78951,1.78951,1.78948,1.78948,981043.0
2008-12-25 18:42:00,1.78951,1.78951,1.78946,1.78946,1989397.0
2008-12-25 18:44:00,1.78911,1.78951,1.78911,1.78949,5793590.0
2008-12-25 18:46:00,1.78951,1.78951,1.78945,1.78946,9724145.0
2008-12-25 18:48:00,1.78949,1.78951,1.78946,1.78951,1764597.0
2008-12-25 18:50:00,1.78936,1.78951,1.78936,1.78951,1108696.0
2008-12-25 18:52:00,1.78948,1.78951,1.78943,1.78943,11416829.0
2008-12-25 18:54:00,1.78951,1.78951,1.78951,1.78951,1055247.0
2008-12-25 18:56:00,1.78936,1.78945,1.78936,1.78945,1833383.0
2008-12-25 18:58:00,1.78951,1.78951,1.78941,1.78946,8659054.0
2008-12-25 19:00:00,1.78946,1.78951,1.78946,1.78946,4296701.0
2008-12-25 19:02:00,1.78949,1.78949,1.78946,1.78946,1610700.0
2008-12-25 19:04:00,1.78948,1.78948,1.78948,1.78948,3467378.0
2008-12-25 19:06:00,1.78937,1.78949,1.78937,1.78949,3472436.0
2008-12-25 19:08:00,1.78948,1.78953,1.78938,1.78951,7030500.0
2008-12-25 19:10:00,1.78951,1.78951,1.78951,1.78951,386098.0
2008-12-25 19:12:00,1.78949,1.78951,1.78946,1.78949,3588121.0
2008-12-25 19:14:00,1.78946,1.78949,1.78946,1.78949,3677684.0
2008-12-25 19:16:00,1.78946,1.78946,1.78946,1.78946,69997.0
2008-12-25 19:18:00,1.78942,1.78942,1.78942,1.78942,995873.0
2008-12-25 19:20:00,1.78946,1.78946,1.78944,1.78944,5059225.0
2008-12-25 19:22:00,1.78948,1.78949,1.78936,1.78936,2868294.0
2008-12-25 19:24:00,1.78946,1.78951,1.78921,1.78946,5887854.0
2008-12-25 19:26:00,1.78943,1.78951,1.78931,1.78951,13912846.0
2008-12-25 19:28:00,1.78941,1.78951,1.78941,1.78947,4088116.0
2008-12-25 19:30:00,1.78951,1.78951,1.78951,1.78951,71722.0
2008-12-25 19:32:00,1.7894,1.78951,1.7894,1.78951,2033574.0
2008-12-25 19:34:00,1.78946,1.78951,1.78939,1.78939,26968249.0
2008-12-25 19:36:00,1.78948,1.78951,1.78941,1.78941,4904595.0
2008-12-25 19:38:00,1.78944,1.7895,1.78931,1.78948,7287561.0
2008-12-25 19:40:00,1.78934,1.78951,1.78934,1.78948,3011597.0
2008-12-25 19:42:00,1.78948,1.78954,1.78946,1.78948,3115735.0
2008-12-25 19:44:00,1.78939,1.78954,1.78936,1.78951,3390274.0
2008-12-25 19:46:00,1.78949,1.78954,1.78936,1.78936,9926392.0
2008-12-25 19:48:00,1.78949,1.78951,1.78946,1.78946,5101855.0
2008-12-25 19:50:00,1.78936,1.78953,1.78936,1.78948,7577876.0
2008-12-25 19:52:00,1.78949,1.78949,1.78949,1.78949,308889.0
2008-12-25 19:54:00,1.78949,1.78951,1.78943,1.78951,8124923.0
2008-12-25 19:56:00,1.78951,1.78951,1.78938,1.78946,9623815.0
2008-12-25 19:58:00,1.78951,1.78951,1.78947,1.78949,9841173.0
2008-12-25 20:00:00,1.78951,1.78953,1.78936,1.78948,7011604.0
2008-12-25 20:02:00,1.78943,1.78953,1.78943,1.78953,4985958.0
2008-12-25 20:04:00,1.78938,1.78949,1.78936,1.78939,6487548.0
2008-12-25 20:06:00,1.78939,1.78953,1.78911,1.78951,6695430.0
2008-12-25 20:08:00,1.78953,1.78953,1.78936,1.78946,8964838.0
2008-12-25 20:10:00,1.78946,1.78949,1.78941,1.78948,5179020.0
2008-12-25 20:12:00,1.78949,1.78951,1.78942,1.78948,6751069.0
2008-12-25 20:14:00,1.78943,1.78953,1.78932,1.78946,3138802.0
2008-12-25 20:16:00,1.78951,1.78953,1.78933,1.78946,5905848.0
2008-12-25 20:18:00,1.78943,1.78951,1.78943,1.78951,6791047.0
2008-12-25 20:20:00,1.78954,1.78954,1.78911,1.78947,6077990.0
2008-12-25 20:22:00,1.78951,1.78951,1.78938,1.78946,8312122.0
2008-12-25 20:24:00,1.78948,1.78948,1.78933,1.78946,2246837.0
2008-12-25 20:26:00,1.78936,1.78951,1.78936,1.78946,4034903.0
2008-12-25 23:53:00,1.78951,1.78951,1.78946,1.78951,5462820.0
2008-12-25 23:54:00,1.78934,1.78951,1.78934,1.78951,2000609.0
2008-12-25 23:56:00,1.78946,1.78954,1.78946,1.78954,2075806.0
2008-12-25 23:57:00,1.78936,1.78951,1.78936,1.78946,5597686.0
2008-12-26 00:00:00,1.78939,1.7894,1.78936,1.78938,13620608.0
2008-12-26 00:01:00,1.78949,1.78951,1.78938,1.78938,8158545.0
2008-12-26 00:05:00,1.78948,1.78951,1.78908,1.78951,5075175.0
2008-12-26 00:06:00,1.78949,1.78949,1.78946,1.78946,3069433.0
2008-12-26 00:09:00,1.78938,1.78953,1.78938,1.78949,10341254.0
2008-12-26 00:10:00,1.78948,1.78951,1.78936,1.78936,8057352.0
2008-12-26 00:11:00,1.7895,1.78951,1.78937,1.78946,1393632.0
2008-12-26 00:12:00,1.78953,1.78953,1.78952,1.78952,2437002.0
2008-12-26 00:13:00,1.78946,1.78952,1.78936,1.78952,4021495.0
2008-12-26 00:14:00,1.78939,1.78939,1.78936,1.78939,8900178.0
2008-12-26 00:15:00,1.78948,1.78951,1.78898,1.78951,3622291.0
2008-12-26 00:16:00,1.78949,1.78951,1.78941,1.78943,9312176.0
2008-12-26 00:17:00,1.78951,1.78951,1.78946,1.78946,5955299.0
2008-12-26 00:18:00,1.78948,1.78951,1.78943,1.78947,8839700.0
2008-12-26 00:20:00,1.78948,1.78953,1.78936,1.78939,4083161.0
2008-12-26 00:22:00,1.78937,1.78952,1.78937,1.78952,3349024.0
2008-12-26 00:23:00,1.78948,1.78951,1.78939,1.78939,4283289.0
2008-12-26 00:24:00,1.78949,1.78951,1.78944,1.78948,3063476.0
2008-12-26 00:25:00,1.78948,1.78951,1.78938,1.78947,4018493.0
2008-12-26 00:26:00,1.78945,1.78949,1.78911,1.78946,9965512.0
2008-12-26 00:27:00,1.78951,1.78951,1.78928,1.78944,5863999.0
2008-12-26 00:28:00,1.78941,1.78951,1.78921,1.78939,8757586.0
2008-12-26 00:29:00,1.78951,1.78951,1.78946,1.78946,18280502.0
2008-12-26 00:30:00,1.78953,1.78953,1.78943,1.78943,8521735.0
2008-12-26 00:32:00,1.78946,1.78951,1.78911,1.78951,6851753.0
2008-12-26 00:34:00,1.78938,1.78951,1.78926,1.78946,4956578.0
2008-12-26 00:36:00,1.78949,1.78953,1.78934,1.78934,6284979.0
2008-12-26 00:37:00,1.78949,1.78953,1.78946,1.78948,13835878.0
2008-12-26 00:38:00,1.78946,1.78953,1.78933,1.78951,8313646.0
2008-12-26 00:39:00,1.78936,1.78951,1.78936,1.78947,4208666.0
2008-12-26 00:40:00,1.78951,1.78951,1.78936,1.78939,4592304.0
2008-12-26 00:41:00,1.78951,1.78951,1.78938,1.78945,2658746.0
2008-12-26 00:42:00,1.7895,1.78954,1.78911,1.78949,19169427.0
2008-12-26 00:44:00,1.78948,1.78953,1.78938,1.78953,5930303.0
2008-12-26 00:45:00,1.78949,1.78954,1.78945,1.78947,9599930.0
2008-12-26 00:46:00,1.78951,1.78951,1.78911,1.78911,8119120.0
2008-12-26 00:48:00,1.78951,1.78951,1.78911,1.78951,14806952.0
2008-12-26 00:50:00,1.78943,1.78949,1.78943,1.78948,5106915.0
2008-12-26 00:51:00,1.78939,1.7894,1.78936,1.78938,12577904.0
2008-12-26 00:52:00,1.78948,1.78952,1.78936,1.78951,6138549.0
2008-12-26 00:54:00,1.78935,1.78936,1.78933,1.78933,7614280.0
2008-12-26 00:56:00,1.78948,1.78948,1.78933,1.78939,13642697.0
2008-12-26 00:58:00,1.78943,1.78954,1.78933,1.78953,7510159.0
2008-12-26 01:00:00,1.78943,1.78951,1.78939,1.78941,10265540.0
2008-12-26 01:02:00,1.78948,1.78951,1.78911,1.78948,27366777.0
2008-12-26 01:03:00,1.78946,1.78951,1.78931,1.78939,45760091.0
2008-12-26 01:06:00,1.78951,1.78951,1.78941,1.78949,7691428.0
2008-12-26 01:08:00,1.78946,1.78951,1.78936,1.78951,3347297.0
2008-12-26 01:10:00,1.78949,1.78951,1.78898,1.78949,11160055.0
2008-12-26 01:12:00,1.78948,1.78951,1.78941,1.78951,20871144.0
2008-12-26 01:13:00,1.78939,1.7894,1.78936,1.78938,12577904.0
2008-12-26 01:14:00,1.78939,1.78951,1.78936,1.78946,11030162.0
2008-12-26 01:16:00,1.78945,1.78951,1.78945,1.78951,6531066.0
2008-12-26 01:17:00,1.78948,1.78954,1.78936,1.78948,7844378.0
2008-12-26 01:18:00,1.78951,1.78951,1.78946,1.78951,5496973.0
2008-12-26 01:19:00,1.78939,1.78951,1.78939,1.7895,1511779.0
2008-12-26 01:22:00,1.78936,1.78951,1.78936,1.78944,8812137.0
2008-12-26 01:24:00,1.78946,1.78951,1.78931,1.78949,6873651.0
2008-12-26 01:26:00,1.78948,1.78951,1.78944,1.78946,6708264.0
2008-12-26 01:28:00,1.78948,1.78951,1.78941,1.78951,8778742.0
2008-12-26 01:30:00,1.78946,1.78951,1.78941,1.78943,7754445.0
2008-12-26 01:31:00,1.78949,1.78951,1.78926,1.78951,10811344.0
2008-12-26 01:32:00,1.78946,1.78953,1.78943,1.78951,16074692.0
2008-12-26 01:33:00,1.78938,1.78953,1.78938,1.78939,10060154.0
2008-12-26 01:34:00,1.78951,1.78951,1.78946,1.78948,3962934.0
2008-12-26 01:35:00,1.78944,1.78951,1.78943,1.78943,5950026.0
2008-12-26 01:36:00,1.78942,1.78951,1.78942,1.78949,3924363.0
2008-12-26 01:38:00,1.78946,1.78951,1.78946,1.78948,6222752.0
2008-12-26 01:39:00,1.78951,1.78951,1.78948,1.78949,4782181.0
2008-12-26 01:40:00,1.78948,1.78951,1.78938,1.78938,4719323.0
2008-12-26 01:42:00,1.78948,1.78949,1.78936,1.78946,2108852.0
2008-12-26 01:43:00,1.78951,1.78951,1.78912,1.78948,40142109.0
2008-12-26 01:44:00,1.78945,1.78951,1.78945,1.78948,11770873.0
2008-12-26 01:45:00,1.78951,1.78951,1.78938,1.78946,2179121.0
2008-12-26 01:46:00,1.78939,1.78948,1.78939,1.78948,2790352.0
2008-12-26 01:47:00,1.78951,1.78951,1.78943,1.78949,8667736.0
2008-12-26 01:48:00,1.78951,1.78953,1.78946,1.78949,3259006.0
2008-12-26 01:49:00,1.78945,1.78951,1.78943,1.78951,14284835.0
2008-12-26 01:50:00,1.78951,1.78951,1.78933,1.78945,5793125.0
2008-12-26 01:52:00,1.78946,1.78951,1.78939,1.78939,4890504.0
2008-12-26 01:54:00,1.78941,1.78951,1.78936,1.78948,6249186.0
2008-12-26 01:55:00,1.78947,1.78951,1.78943,1.78948,1428178.0
2008-12-26 01:56:00,1.78948,1.7895,1.78939,1.78939,5235190.0
2008-12-26 01:58:00,1.78948,1.78949,1.7891,1.78948,4513020.0
2008-12-26 01:59:00,1.78939,1.7894,1.78936,1.78938,12577904.0
2008-12-26 02:00:00,1.78943,1.78971,1.78943,1.78946,11083015.0
2008-12-26 02:02:00,1.78962,1.78981,1.78962,1.78981,5257030.0
2008-12-26 02:04:00,1.78985,1.79021,1.78985,1.79019,12452533.0
2008-12-26 02:05:00,1.79014,1.79014,1.78985,1.78985,2174338.0
2008-12-26 02:06:00,1.78983,1.78983,1.78928,1.78928,5730430.0
2008-12-26 02:07:00,1.78924,1.78949,1.78924,1.78949,5725315.0
2008-12-26 02:08:00,1.78959,1.78988,1.78959,1.78988,7369949.0
2008-12-26 02:10:00,1.7898,1.7898,1.7894,1.7894,10084325.0
2008-12-26 02:11:00,1.78922,1.78922,1.78905,1.78905,1988587.0
2008-12-26 02:12:00,1.78876,1.78876,1.78834,1.78841,12913263.0
2008-12-26 02:13:00,1.78853,1.78873,1.78852,1.78873,3237687.0
2008-12-26 02:14:00,1.78876,1.78903,1.78876,1.78897,4742752.0
2008-12-26 02:15:00,1.78896,1.78913,1.78896,1.789,6481779.0
2008-12-26 02:16:00,1.78894,1.78912,1.78883,1.789,9441442.0
2008-12-26 02:17:00,1.78897,1.78971,1.78897,1.78971,4436623.0
2008-12-26 02:18:00,1.78977,1.78977,1.78931,1.78931,13155042.0
2008-12-26 02:19:00,1.78911,1.78911,1.78868,1.78873,4495454.0
2008-12-26 02:20:00,1.78882,1.78929,1.78882,1.78913,6002260.0
2008-12-26 02:21:00,1.78914,1.78914,1.78856,1.78856,3721657.0
2008-12-26 02:22:00,1.78871,1.78891,1.78871,1.78891,15134989.0
2008-12-26 02:23:00,1.78875,1.78876,1.78863,1.78863,11972169.0
2008-12-26 02:24:00,1.78865,1.78914,1.78863,1.78912,7908268.0
2008-12-26 02:25:00,1.78909,1.78988,1.78909,1.78988,6513517.0
2008-12-26 02:26:00,1.78994,1.78994,1.78939,1.78939,6590057.0
2008-12-26 02:27:00,1.78941,1.78941,1.78878,1.78892,6633164.0
2008-12-26 02:28:00,1.78912,1.78967,1.78912,1.78967,8624074.0
2008-12-26 02:29:00,1.78965,1.7901,1.78965,1.7901,7354356.0
2008-12-26 02:30:00,1.79029,1.79076,1.79029,1.79076,8251150.0
2008-12-26 02:31:00,1.79068,1.79078,1.79059,1.79059,13953587.0
2008-12-26 02:32:00,1.79039,1.79041,1.79039,1.79039,2870106.0
2008-12-26 02:33:00,1.79034,1.79071,1.79034,1.79071,1883709.0
2008-12-26 02:34:00,1.79075,1.79077,1.79075,1.79077,849025.0
2008-12-26 02:35:00,1.7908,1.791,1.7908,1.79099,5213637.0
2008-12-26 02:36:00,1.79109,1.79109,1.79063,1.79063,8736669.0
2008-12-26 02:37:00,1.79087,1.79161,1.79087,1.79161,20003334.0
2008-12-26 02:38:00,1.79155,1.79179,1.79155,1.79179,19692305.0
2008-12-26 02:40:00,1.79185,1.79211,1.79158,1.79201,5767473.0
2008-12-26 02:42:00,1.79177,1.79177,1.7914,1.79143,3447328.0
2008-12-26 02:43:00,1.79143,1.79143,1.79136,1.7914,12006596.0
2008-12-26 02:44:00,1.79147,1.79186,1.79147,1.79186,7079323.0
2008-12-26 02:45:00,1.79185,1.7922,1.79181,1.7922,4160246.0
2008-12-26 02:46:00,1.79196,1.792,1.79182,1.79186,2714382.0
2008-12-26 02:47:00,1.79168,1.79168,1.79149,1.79149,4290530.0
2008-12-26 02:48:00,1.79142,1.79171,1.79142,1.79171,5722117.0
2008-12-26 02:49:00,1.79179,1.79227,1.79179,1.79227,5473059.0
2008-12-26 02:50:00,1.79241,1.79255,1.79241,1.79255,4126703.0
2008-12-26 02:51:00,1.79261,1.79264,1.79225,1.79225,6385067.0
2008-12-26 02:52:00,1.79228,1.79241,1.79217,1.79229,8116196.0
2008-12-26 02:53:00,1.79246,1.79292,1.79246,1.79292,10173771.0
2008-12-26 02:54:00,1.79318,1.79356,1.79318,1.79356,6028849.0
2008-12-26 02:55:00,1.79357,1.79404,1.79357,1.79404,3570724.0
2008-12-26 02:56:00,1.79417,1.79443,1.79417,1.79442,10105556.0
2008-12-26 02:57:00,1.79454,1.79497,1.79454,1.79497,12421616.0
2008-12-26 02:58:00,1.79508,1.7954,1.79508,1.7954,6992526.0
2008-12-26 02:59:00,1.79545,1.79588,1.79545,1.79582,7473658.0
2008-12-26 03:00:00,1.79601,1.79644,1.79601,1.79644,7609876.0
2008-12-26 03:01:00,1.79639,1.79699,1.79639,1.79699,8436264.0
2008-12-26 03:02:00,1.79705,1.79764,1.79705,1.79759,11845597.0
2008-12-26 03:03:00,1.79766,1.79784,1.79766,1.79767,4183859.0
2008-12-26 03:04:00,1.79766,1.79767,1.79739,1.79739,8066025.0
2008-12-26 03:05:00,1.79744,1.7976,1.79739,1.79739,18809170.0
2008-12-26 03:06:00,1.79738,1.7976,1.79738,1.79738,15341274.0
2008-12-26 03:07:00,1.79739,1.79771,1.79703,1.79771,5533286.0
2008-12-26 03:08:00,1.79768,1.79768,1.79713,1.79713,8518982.0
2008-12-26 03:09:00,1.79721,1.79721,1.79718,1.79718,1672766.0
2008-12-26 03:10:00,1.79713,1.79713,1.79668,1.79668,3358637.0
2008-12-26 03:11:00,1.79687,1.79735,1.79687,1.79735,10365011.0
2008-12-26 03:12:00,1.79745,1.79799,1.79745,1.79795,3769892.0
2008-12-26 03:13:00,1.79776,1.79815,1.79776,1.79815,7224050.0
2008-12-26 03:14:00,1.79821,1.79821,1.798,1.798,10099683.0
2008-12-26 03:15:00,1.79803,1.79803,1.79737,1.7975,3646606.0
2008-12-26 03:16:00,1.79737,1.79737,1.79668,1.79672,6021841.0
2008-12-26 03:17:00,1.79639,1.79725,1.79639,1.79703,7325477.0
2008-12-26 03:18:00,1.79698,1.79698,1.79675,1.79684,4574072.0
2008-12-26 03:19:00,1.79681,1.79681,1.79628,1.79628,6243423.0
2008-12-26 03:20:00,1.79627,1.79627,1.79568,1.79587,5075892.0
2008-12-26 03:22:00,1.79586,1.79586,1.79566,1.79567,3747723.0
2008-12-26 03:23:00,1.79572,1.79583,1.7957,1.79581,18061499.0
2008-12-26 03:24:00,1.79579,1.79579,1.79557,1.79565,9599237.0
2008-12-26 03:25:00,1.79541,1.79549,1.79527,1.79547,3319176.0
2008-12-26 03:26:00,1.79568,1.79588,1.79562,1.79588,4790937.0
2008-12-26 03:27:00,1.79577,1.7961,1.79568,1.7961,9380539.0
2008-12-26 03:28:00,1.79617,1.79642,1.79617,1.79642,4174485.0
2008-12-26 03:30:00,1.79653,1.79658,1.79653,1.79655,2372365.0
2008-12-26 03:31:00,1.79665,1.79665,1.79621,1.79621,2757562.0
2008-12-26 03:32:00,1.79628,1.79639,1.79628,1.79639,3220422.0
2008-12-26 03:33:00,1.79659,1.79697,1.79659,1.79697,8586698.0
2008-12-26 03:34:00,1.797,1.797,1.7969,1.79695,3357198.0
2008-12-26 03:35:00,1.79701,1.79727,1.79701,1.79727,9382204.0
2008-12-26 03:36:00,1.7972,1.7972,1.79693,1.79693,5785581.0
2008-12-26 03:37:00,1.79693,1.79698,1.79687,1.79691,2953488.0
2008-12-26 03:38:00,1.79703,1.79727,1.79703,1.79727,3374585.0
2008-12-26 03:39:00,1.79727,1.79727,1.79714,1.79719,11133352.0
2008-12-26 03:40:00,1.79726,1.79742,1.79726,1.79742,4011857.0
2008-12-26 03:41:00,1.79741,1.79759,1.79741,1.79755,4460591.0
2008-12-26 03:42:00,1.79762,1.79772,1.79761,1.79761,5469589.0
2008-12-26 03:43:00,1.79758,1.79762,1.79749,1.79754,7082185.0
2008-12-26 03:44:00,1.79759,1.79759,1.79729,1.79729,3128452.0
2008-12-26 03:45:00,1.79727,1.79793,1.79727,1.79793,20078591.0
2008-12-26 03:46:00,1.79791,1.79791,1.79716,1.79716,12121394.0
2008-12-26 03:47:00,1.79709,1.79722,1.79709,1.79719,6086929.0
2008-12-26 03:48:00,1.79728,1.79745,1.79728,1.79728,9175288.0
2008-12-26 03:49:00,1.79724,1.79724,1.79714,1.79714,2995367.0
2008-12-26 03:50:00,1.79713,1.79736,1.79713,1.79732,3130579.0
2008-12-26 03:51:00,1.79721,1.79749,1.79721,1.79747,5598289.0
2008-12-26 03:52:00,1.79733,1.79733,1.79707,1.79714,3544634.0
2008-12-26 03:53:00,1.79719,1.79738,1.79717,1.79738,2207959.0
2008-12-26 03:54:00,1.79746,1.79747,1.79736,1.79746,6866418.0
2008-12-26 03:55:00,1.79755,1.79786,1.79751,1.79786,16000321.0
2008-12-26 03:56:00,1.79783,1.79783,1.79751,1.79751,5188187.0
2008-12-26 03:57:00,1.79747,1.79747,1.79725,1.79731,4819413.0
2008-12-26 03:58:00,1.79724,1.79724,1.79696,1.79696,5243195.0
2008-12-26 04:00:00,1.79715,1.79783,1.79715,1.79783,7223808.0
2008-12-26 04:02:00,1.79791,1.79791,1.79777,1.79779,4251666.0
2008-12-26 04:03:00,1.79785,1.79785,1.79702,1.79707,7105600.0
2008-12-26 04:04:00,1.79701,1.79715,1.79701,1.79715,2792212.0
2008-12-26 04:05:00,1.79717,1.79737,1.79707,1.79734,12160770.0
2008-12-26 04:06:00,1.79743,1.79752,1.79742,1.79751,2769768.0
2008-12-26 04:07:00,1.79753,1.79788,1.79753,1.79788,4981324.0
2008-12-26 04:08:00,1.79782,1.79782,1.79741,1.79741,2254741.0
2008-12-26 04:09:00,1.79728,1.79751,1.79728,1.79751,5623499.0
2008-12-26 04:10:00,1.79753,1.79753,1.79724,1.79735,6960782.0
2008-12-26 04:11:00,1.79723,1.79728,1.79712,1.79712,10668142.0
2008-12-26 04:12:00,1.79709,1.79721,1.79706,1.79721,5323387.0
2008-12-26 04:13:00,1.79712,1.79743,1.79712,1.79743,11215804.0
2008-12-26 04:14:00,1.79738,1.79738,1.7972,1.79726,8521255.0
2008-12-26 04:15:00,1.79755,1.79821,1.79755,1.79821,7386706.0
2008-12-26 04:16:00,1.79826,1.79854,1.79826,1.79854,5748747.0
2008-12-26 04:17:00,1.79859,1.79859,1.79782,1.79782,2745029.0
2008-12-26 04:18:00,1.79755,1.79755,1.7972,1.79723,6914836.0
2008-12-26 04:19:00,1.79716,1.79716,1.79698,1.79713,4813126.0
2008-12-26 04:20:00,1.7973,1.79735,1.7968,1.79727,1324947.0
2008-12-26 04:22:00,1.79727,1.79799,1.79727,1.79758,7742764.0
2008-12-26 04:23:00,1.79729,1.79729,1.79714,1.79714,3230385.0
2008-12-26 04:24:00,1.79722,1.79744,1.79722,1.79744,5945023.0
2008-12-26 04:25:00,1.79757,1.79763,1.79746,1.79746,2200996.0
2008-12-26 04:26:00,1.7974,1.79754,1.79735,1.79754,11728520.0
2008-12-26 04:27:00,1.79761,1.79786,1.79761,1.79784,4255435.0
2008-12-26 04:28:00,1.79782,1.79789,1.79773,1.79789,6648529.0
2008-12-26 04:29:00,1.79787,1.79787,1.79766,1.79766,5808998.0
2008-12-26 04:30:00,1.7977,1.79787,1.7977,1.79787,2859602.0
2008-12-26 04:31:00,1.79786,1.79788,1.79751,1.79772,5955827.0
2008-12-26 04:32:00,1.79765,1.7978,1.79758,1.7978,5116835.0
2008-12-26 04:33:00,1.79787,1.7982,1.79787,1.79796,10946890.0
2008-12-26 04:34:00,1.79789,1.79886,1.79789,1.79886,5261033.0
2008-12-26 04:35:00,1.79876,1.79876,1.79857,1.79857,3714149.0
2008-12-26 04:36:00,1.79853,1.79867,1.79853,1.79867,3351388.0
2008-12-26 04:37:00,1.79864,1.79864,1.79859,1.79861,5876066.0
2008-12-26 04:38:00,1.79852,1.79869,1.79844,1.79869,8143564.0
2008-12-26 04:39:00,1.79878,1.79894,1.79878,1.79891,11744868.0
2008-12-26 04:40:00,1.799,1.799,1.79878,1.79898,3138561.0
2008-12-26 04:41:00,1.79905,1.7991,1.7986,1.7986,6088469.0
2008-12-26 04:42:00,1.79856,1.79867,1.79849,1.79858,43492052.0
2008-12-26 04:43:00,1.79877,1.79886,1.79868,1.79886,12173724.0
2008-12-26 04:45:00,1.79885,1.79906,1.79885,1.79906,1887832.0
2008-12-26 04:47:00,1.79904,1.79921,1.79904,1.79916,10604046.0
2008-12-26 04:48:00,1.79899,1.79908,1.7988,1.7988,27756224.0
2008-12-26 04:49:00,1.79866,1.79866,1.79839,1.79839,3424622.0
2008-12-26 04:50:00,1.79841,1.79841,1.7977,1.79773,3425309.0
2008-12-26 04:51:00,1.79758,1.79758,1.79731,1.79756,5459068.0
2008-12-26 04:52:00,1.79764,1.79816,1.79764,1.79816,16478261.0
2008-12-26 04:54:00,1.79798,1.79798,1.79728,1.79728,8205132.0
2008-12-26 04:55:00,1.79722,1.79726,1.79711,1.79721,5944520.0
2008-12-26 04:56:00,1.79719,1.79733,1.79715,1.79733,4219613.0
2008-12-26 04:57:00,1.79758,1.79771,1.79741,1.79741,3497279.0
2008-12-26 04:58:00,1.79739,1.79755,1.79711,1.79755,3573147.0
2008-12-26 04:59:00,1.79762,1.79762,1.79712,1.79712,6983769.0
2008-12-26 05:00:00,1.79726,1.79755,1.79713,1.79749,8208855.0
2008-12-26 05:01:00,1.79735,1.79787,1.7973,1.79787,22226520.0
2008-12-26 05:02:00,1.7979,1.79802,1.7978,1.79792,6967290.0
2008-12-26 05:03:00,1.79768,1.79768,1.79748,1.79755,6568154.0
2008-12-26 05:06:00,1.79768,1.79842,1.79768,1.79842,3964806.0
2008-12-26 05:07:00,1.79837,1.79837,1.79784,1.79784,9816743.0
2008-12-26 05:08:00,1.7977,1.79832,1.7977,1.79832,6612574.0
2008-12-26 05:09:00,1.79839,1.79853,1.79823,1.79853,8560920.0
2008-12-26 05:10:00,1.79866,1.79872,1.79857,1.79865,7306183.0
2008-12-26 05:11:00,1.79858,1.7988,1.79858,1.79868,7767423.0
2008-12-26 05:12:00,1.79874,1.79887,1.79862,1.79887,3604128.0
2008-12-26 05:13:00,1.79894,1.79948,1.79894,1.79948,6683591.0
2008-12-26 05:15:00,1.79946,1.79947,1.79876,1.79876,7781195.0
2008-12-26 05:16:00,1.79878,1.79878,1.79824,1.79825,4405224.0
2008-12-26 05:17:00,1.79818,1.79909,1.79818,1.79909,10017708.0
2008-12-26 05:18:00,1.79903,1.79903,1.79794,1.79794,43715367.0
2008-12-26 05:19:00,1.79815,1.79815,1.79802,1.79804,6812235.0
2008-12-26 05:20:00,1.7979,1.79806,1.7979,1.79806,4458814.0
2008-12-26 05:21:00,1.79814,1.79814,1.79786,1.79794,6091040.0
2008-12-26 05:22:00,1.798,1.79803,1.7979,1.7979,3290602.0
2008-12-26 05:23:00,1.79768,1.79768,1.7972,1.79724,8419117.0
2008-12-26 05:24:00,1.79729,1.79762,1.79729,1.79762,5096856.0
2008-12-26 05:25:00,1.7977,1.7977,1.79764,1.79767,6795995.0
2008-12-26 05:26:00,1.79773,1.79823,1.79773,1.79818,14574165.0
2008-12-26 05:27:00,1.79815,1.79817,1.79788,1.79817,8004233.0
2008-12-26 05:28:00,1.79836,1.79905,1.79836,1.79887,8219678.0
2008-12-26 05:29:00,1.79877,1.79877,1.79868,1.79876,5025921.0
2008-12-26 05:30:00,1.79878,1.79879,1.79871,1.79877,16608350.0
2008-12-26 05:31:00,1.79886,1.79919,1.79886,1.79919,8877379.0
2008-12-26 05:32:00,1.79917,1.79917,1.79833,1.79833,3710614.0
2008-12-26 05:33:00,1.79837,1.79853,1.79796,1.79796,4012834.0
2008-12-26 05:34:00,1.79791,1.79791,1.7972,1.79746,2958529.0
2008-12-26 05:35:00,1.79731,1.79731,1.79715,1.79731,2396881.0
2008-12-26 05:36:00,1.79724,1.79724,1.79704,1.79707,1972587.0
2008-12-26 05:37:00,1.79705,1.79743,1.79705,1.79743,7707113.0
2008-12-26 05:38:00,1.79743,1.79822,1.79731,1.79819,8007139.0
2008-12-26 05:39:00,1.79819,1.79819,1.79748,1.79748,6573643.0
2008-12-26 05:40:00,1.79735,1.79735,1.79673,1.79673,6546424.0
2008-12-26 05:41:00,1.79673,1.79673,1.79598,1.79598,7194668.0
2008-12-26 05:42:00,1.7961,1.79677,1.7961,1.79677,6242954.0
2008-12-26 05:43:00,1.79675,1.79687,1.79661,1.79683,5998830.0
2008-12-26 05:44:00,1.79674,1.79674,1.79597,1.79599,11567845.0
2008-12-26 05:45:00,1.79595,1.79655,1.79595,1.79655,2919816.0
2008-12-26 05:46:00,1.79661,1.79749,1.79661,1.79749,10022133.0
2008-12-26 05:47:00,1.7975,1.7975,1.79693,1.79696,6767989.0
2008-12-26 05:48:00,1.79701,1.79721,1.79697,1.79716,1227502.0
2008-12-26 05:49:00,1.7972,1.79762,1.7972,1.79762,5588669.0
2008-12-26 05:50:00,1.79788,1.79837,1.79788,1.79837,28037058.0
2008-12-26 05:51:00,1.79857,1.79882,1.79856,1.79882,8194550.0
2008-12-26 05:52:00,1.79883,1.79952,1.79883,1.79938,6147485.0
2008-12-26 05:53:00,1.79932,1.79932,1.79832,1.79832,6804299.0
2008-12-26 05:54:00,1.79846,1.79866,1.79842,1.79866,2485151.0
2008-12-26 05:55:00,1.79854,1.79871,1.79853,1.79864,6188046.0
2008-12-26 05:56:00,1.79878,1.79907,1.79878,1.79907,8549477.0
2008-12-26 05:58:00,1.79891,1.79891,1.79865,1.79865,2662956.0
2008-12-26 05:59:00,1.79861,1.79909,1.79832,1.79909,7526409.0
2008-12-26 06:00:00,1.79901,1.79908,1.79874,1.79902,524389.0
2008-12-26 06:01:00,1.79885,1.79885,1.79846,1.79884,10635656.0
2008-12-26 06:02:00,1.79893,1.79906,1.79886,1.79886,1380919.0
2008-12-26 06:03:00,1.79884,1.79885,1.79871,1.79878,10229394.0
2008-12-26 06:04:00,1.79873,1.79873,1.79846,1.79861,6444000.0
2008-12-26 06:05:00,1.79863,1.79863,1.79852,1.79852,8459938.0
2008-12-26 06:06:00,1.7985,1.7985,1.79798,1.7983,6600366.0
2008-12-26 06:08:00,1.7984,1.79902,1.7984,1.79902,18038459.0
2008-12-26 06:09:00,1.79898,1.79898,1.79805,1.79805,7982592.0
2008-12-26 06:10:00,1.79822,1.79866,1.79822,1.79853,8080968.0
2008-12-26 06:11:00,1.79828,1.79828,1.79818,1.79827,5656785.0
2008-12-26 06:12:00,1.79825,1.79825,1.79808,1.79808,2980234.0
2008-12-26 06:13:00,1.79788,1.79808,1.79788,1.79805,10915321.0
2008-12-26 06:14:00,1.79813,1.79883,1.79813,1.79875,1989215.0
2008-12-26 06:15:00,1.79871,1.79871,1.79846,1.79849,3434233.0
2008-12-26 06:16:00,1.79866,1.79895,1.79866,1.79867,11186485.0
2008-12-26 06:17:00,1.7987,1.79886,1.7987,1.79886,3359284.0
2008-12-26 06:18:00,1.79892,1.79898,1.79878,1.79889,3268115.0
2008-12-26 06:19:00,1.79888,1.79908,1.79888,1.799,3248756.0
2008-12-26 06:20:00,1.79934,1.79964,1.79934,1.79953,8672940.0
2008-12-26 06:21:00,1.79946,1.79946,1.79906,1.79924,7817593.0
2008-12-26 06:22:00,1.7994,1.80005,1.7994,1.80005,16409850.0
2008-12-26 06:23:00,1.79992,1.79992,1.79941,1.79941,4955638.0
2008-12-26 06:24:00,1.79921,1.79921,1.79877,1.79889,3984881.0
2008-12-26 06:25:00,1.79884,1.79911,1.79884,1.79911,26421330.0
2008-12-26 06:28:00,1.79917,1.79985,1.79917,1.79975,24215887.0
2008-12-26 06:29:00,1.79984,1.80011,1.79984,1.80011,6941715.0
2008-12-26 06:30:00,1.80016,1.80016,1.79974,1.79985,10359756.0
2008-12-26 06:31:00,1.79977,1.79977,1.79943,1.79943,3869124.0
2008-12-26 06:32:00,1.79949,1.79949,1.79901,1.79911,3121114.0
2008-12-26 06:33:00,1.79911,1.79911,1.79884,1.79905,14838786.0
2008-12-26 06:34:00,1.79908,1.79912,1.79907,1.79907,4701796.0
2008-12-26 06:35:00,1.79905,1.79911,1.79879,1.79904,5950934.0
2008-12-26 06:36:00,1.79911,1.79996,1.79911,1.79996,2351001.0
2008-12-26 06:37:00,1.79991,1.80001,1.7993,1.7993,2965563.0
2008-12-26 06:40:00,1.79915,1.80008,1.79915,1.80008,7033916.0
2008-12-26 06:42:00,1.80021,1.80039,1.80014,1.80039,5779034.0
2008-12-26 06:43:00,1.80048,1.80066,1.80041,1.80066,2504387.0
2008-12-26 06:44:00,1.80072,1.80072,1.80051,1.80051,4716287.0
2008-12-26 06:46:00,1.80017,1.80022,1.80008,1.80021,5688605.0
2008-12-26 06:47:00,1.8004,1.8005,1.8004,1.80041,3848265.0
2008-12-26 06:50:00,1.80036,1.80036,1.80014,1.80014,2424405.0
2008-12-26 06:51:00,1.80022,1.80022,1.79979,1.79979,7212989.0
2008-12-26 06:53:00,1.79972,1.79972,1.79941,1.79941,3295780.0
2008-12-26 06:54:00,1.79971,1.79976,1.79933,1.79939,2710181.0
2008-12-26 06:55:00,1.79941,1.79966,1.79941,1.79966,9010660.0
2008-12-26 06:56:00,1.79958,1.79958,1.79929,1.79929,6840072.0
2008-12-26 06:58:00,1.79929,1.79929,1.79882,1.79882,2147742.0
2008-12-26 06:59:00,1.79858,1.79858,1.79831,1.79831,4475730.0
2008-12-26 07:00:00,1.79845,1.79871,1.79845,1.79847,8220384.0
2008-12-26 07:01:00,1.79846,1.79875,1.79846,1.79875,9575422.0
2008-12-26 07:02:00,1.79876,1.79876,1.79863,1.79863,7155130.0
2008-12-26 07:04:00,1.79865,1.79945,1.79862,1.79943,6109989.0
2008-12-26 07:06:00,1.79928,1.79931,1.79773,1.79842,3691132.0
2008-12-26 07:07:00,1.79836,1.79857,1.79836,1.79857,11372475.0
2008-12-26 07:08:00,1.79863,1.79904,1.79862,1.79904,4215954.0
2008-12-26 07:10:00,1.79908,1.79922,1.79906,1.79907,6907672.0
2008-12-26 07:11:00,1.79898,1.79902,1.79887,1.79902,1946819.0
2008-12-26 07:12:00,1.79914,1.79933,1.79914,1.7992,4249365.0
2008-12-26 07:13:00,1.79917,1.79917,1.79855,1.7987,10009413.0
2008-12-26 07:14:00,1.79869,1.799,1.79869,1.799,813860.0
2008-12-26 07:15:00,1.79915,1.79915,1.79853,1.79853,5327438.0
2008-12-26 07:16:00,1.79888,1.79888,1.79842,1.79845,11008380.0
2008-12-26 07:18:00,1.79848,1.79886,1.79848,1.79861,16219866.0
2008-12-26 07:20:00,1.79852,1.79853,1.79839,1.79853,24811800.0
2008-12-26 07:21:00,1.79859,1.79886,1.79859,1.79884,6933579.0
2008-12-26 07:22:00,1.799,1.79939,1.799,1.79916,17488830.0
2008-12-26 07:23:00,1.79902,1.79902,1.79891,1.79901,4444389.0
2008-12-26 07:24:00,1.79894,1.7991,1.79885,1.79902,10215871.0
2008-12-26 07:25:00,1.79889,1.79903,1.79889,1.79896,3370710.0
2008-12-26 07:26:00,1.79906,1.79966,1.79906,1.79966,7233189.0
2008-12-26 07:28:00,1.79975,1.80048,1.79975,1.80025,8804741.0
2008-12-26 07:30:00,1.80042,1.80042,1.79979,1.79979,6895018.0
2008-12-26 07:31:00,1.79996,1.79997,1.79996,1.79997,1216359.0
2008-12-26 07:32:00,1.7999,1.7999,1.79916,1.79916,14311269.0
2008-12-26 07:33:00,1.79911,1.79921,1.79892,1.79921,4540431.0
2008-12-26 07:34:00,1.79924,1.79945,1.79924,1.79945,3751969.0
2008-12-26 07:35:00,1.7995,1.79995,1.79948,1.79995,2483604.0
2008-12-26 07:36:00,1.80015,1.80015,1.79947,1.79947,5362769.0
2008-12-26 07:37:00,1.7995,1.79973,1.7995,1.79973,386743.0
2008-12-26 07:39:00,1.79978,1.79978,1.799,1.799,5308373.0
2008-12-26 07:40:00,1.799,1.799,1.79855,1.79855,9463421.0
2008-12-26 07:41:00,1.79896,1.79911,1.79896,1.7991,8529235.0
2008-12-26 07:42:00,1.79919,1.79948,1.79919,1.79948,3112636.0
2008-12-26 07:44:00,1.79957,1.7997,1.79957,1.79968,3270445.0
2008-12-26 07:45:00,1.79967,1.79982,1.79962,1.79982,8268476.0
2008-12-26 07:46:00,1.79979,1.80007,1.79979,1.80007,3588779.0
2008-12-26 07:47:00,1.80011,1.80059,1.80005,1.80059,6230642.0
2008-12-26 07:48:00,1.80058,1.80058,1.80025,1.80025,10945748.0
2008-12-26 07:49:00,1.80023,1.80023,1.79992,1.79997,11446197.0
2008-12-26 07:50:00,1.79995,1.79995,1.79957,1.79962,16076895.0
2008-12-26 07:51:00,1.79955,1.79955,1.7994,1.7994,11144555.0
2008-12-26 07:52:00,1.79939,1.79939,1.7991,1.7991,3256671.0
2008-12-26 07:53:00,1.79901,1.79902,1.79858,1.79881,8215789.0
2008-12-26 07:54:00,1.7989,1.79925,1.7989,1.79925,38502969.0
2008-12-26 07:55:00,1.79921,1.79921,1.79902,1.79911,6961354.0
2008-12-26 07:56:00,1.79923,1.7993,1.79918,1.79918,18583078.0
2008-12-26 07:57:00,1.79907,1.79907,1.79893,1.79893,2832330.0
2008-12-26 07:58:00,1.79888,1.79911,1.79888,1.79911,4307631.0
2008-12-26 07:59:00,1.79909,1.79916,1.79837,1.79837,3306782.0
2008-12-26 08:00:00,1.79834,1.79878,1.79834,1.79878,8782444.0
2008-12-26 08:01:00,1.79891,1.79916,1.79891,1.79916,15625207.0
2008-12-26 08:02:00,1.79928,1.79985,1.79928,1.79978,12172363.0
2008-12-26 08:03:00,1.7998,1.7998,1.79876,1.79876,10370452.0
2008-12-26 08:04:00,1.79881,1.79943,1.79881,1.79942,7209723.0
2008-12-26 08:05:00,1.79949,1.7999,1.79949,1.7999,7893503.0
2008-12-26 08:06:00,1.79933,1.79957,1.79929,1.79942,1905545.0
2008-12-26 08:07:00,1.79929,1.79929,1.79908,1.79913,6052932.0
2008-12-26 08:08:00,1.79912,1.79918,1.79907,1.79918,10765669.0
2008-12-26 08:09:00,1.7993,1.79949,1.7993,1.79949,7155487.0
2008-12-26 08:10:00,1.79933,1.79934,1.79927,1.79927,9422037.0
2008-12-26 08:11:00,1.79922,1.79922,1.79894,1.79894,4991192.0
2008-12-26 08:12:00,1.79922,1.79936,1.79922,1.79936,7533216.0
2008-12-26 08:13:00,1.79944,1.79967,1.79944,1.79967,3477866.0
2008-12-26 08:14:00,1.79945,1.79945,1.79914,1.79914,6185351.0
2008-12-26 08:16:00,1.79912,1.79917,1.79902,1.79902,12088559.0
2008-12-26 08:18:00,1.79915,1.79922,1.79913,1.79922,89255017.0
2008-12-26 08:19:00,1.79914,1.79918,1.79894,1.79915,6393122.0
2008-12-26 08:20:00,1.7991,1.79923,1.7991,1.79923,4467478.0
2008-12-26 08:21:00,1.79927,1.79959,1.79927,1.79959,7533123.0
2008-12-26 08:22:00,1.7996,1.79969,1.79955,1.79969,15368574.0
2008-12-26 08:23:00,1.79974,1.79982,1.79966,1.79979,6436721.0
2008-12-26 08:24:00,1.79974,1.79974,1.79946,1.79946,5372647.0
2008-12-26 08:25:00,1.79949,1.8,1.79949,1.79995,5386014.0
2008-12-26 08:26:00,1.80003,1.80003,1.79992,1.79997,5358145.0
2008-12-26 08:27:00,1.80011,1.80029,1.80011,1.80011,8988127.0
2008-12-26 08:30:00,1.80014,1.80099,1.80014,1.80099,7304840.0
2008-12-26 08:31:00,1.80074,1.80076,1.80042,1.80042,11801060.0
2008-12-26 08:32:00,1.80025,1.80025,1.80009,1.8002,2367383.0
2008-12-26 08:33:00,1.80025,1.80033,1.80017,1.80033,8814713.0
2008-12-26 08:34:00,1.80035,1.80035,1.80021,1.80023,13722385.0
2008-12-26 08:35:00,1.80012,1.80012,1.7998,1.7998,9396723.0
2008-12-26 08:36:00,1.79983,1.8002,1.79983,1.8002,8708639.0
2008-12-26 08:37:00,1.80027,1.80036,1.80023,1.8003,10817078.0
2008-12-26 08:38:00,1.80034,1.80074,1.80034,1.80049,756779.0
2008-12-26 08:39:00,1.80034,1.80046,1.80034,1.80036,1360727.0
2008-12-26 08:40:00,1.80027,1.80029,1.80001,1.8002,5106658.0
2008-12-26 08:41:00,1.80029,1.80057,1.80029,1.80057,4066908.0
2008-12-26 08:42:00,1.80053,1.80053,1.80016,1.80041,9373938.0
2008-12-26 08:43:00,1.80035,1.80035,1.80002,1.80002,7590565.0
2008-12-26 08:44:00,1.80012,1.80012,1.79971,1.79971,7175054.0
2008-12-26 08:45:00,1.79982,1.79982,1.79954,1.79955,8432842.0
2008-12-26 08:46:00,1.79952,1.79952,1.79926,1.79926,2182471.0
2008-12-26 08:47:00,1.79925,1.79925,1.79901,1.79902,4195735.0
2008-12-26 08:48:00,1.79896,1.79896,1.79872,1.79872,2076041.0
2008-12-26 08:49:00,1.79863,1.79864,1.79839,1.79839,3467066.0
2008-12-26 08:50:00,1.79834,1.79836,1.79794,1.79799,2444156.0
2008-12-26 08:51:00,1.79785,1.79793,1.79773,1.79782,4108854.0
2008-12-26 08:52:00,1.79768,1.79773,1.79733,1.79736,7445333.0
2008-12-26 08:54:00,1.79731,1.79731,1.797,1.79708,5602887.0
2008-12-26 08:55:00,1.79699,1.797,1.79685,1.79685,5092846.0
2008-12-26 08:56:00,1.79687,1.79687,1.79636,1.7964,8130137.0
2008-12-26 08:57:00,1.79643,1.79676,1.79643,1.79674,11877824.0
2008-12-26 08:58:00,1.79686,1.79686,1.79624,1.79654,1133263.0
2008-12-26 08:59:00,1.79655,1.79707,1.79655,1.79707,7234696.0
2008-12-26 09:00:00,1.79709,1.79717,1.79699,1.79717,10341761.0
2008-12-26 09:01:00,1.79724,1.79728,1.79542,1.79672,3050864.0
2008-12-26 09:02:00,1.79662,1.79662,1.79613,1.79613,6464793.0
2008-12-26 09:03:00,1.79601,1.79601,1.79535,1.79535,4401243.0
2008-12-26 09:04:00,1.79521,1.79555,1.79516,1.79555,1694983.0
2008-12-26 09:05:00,1.79559,1.79586,1.79559,1.79586,15372696.0
2008-12-26 09:06:00,1.7958,1.7958,1.79549,1.79574,2630108.0
2008-12-26 09:07:00,1.79584,1.79621,1.79584,1.79621,2690256.0
2008-12-26 09:08:00,1.79616,1.79616,1.79561,1.79561,4213022.0
2008-12-26 09:09:00,1.79554,1.79554,1.79488,1.79488,2068730.0
2008-12-26 09:10:00,1.79482,1.79521,1.7948,1.79521,922101.0
2008-12-26 09:11:00,1.79528,1.79553,1.79492,1.79553,9573898.0
2008-12-26 09:12:00,1.79555,1.79601,1.79555,1.79601,4314413.0
2008-12-26 09:13:00,1.79608,1.79623,1.79603,1.79623,6421078.0
2008-12-26 09:14:00,1.79627,1.79638,1.79588,1.796,1779346.0
2008-12-26 09:15:00,1.79606,1.79606,1.79571,1.79571,7848621.0
2008-12-26 09:16:00,1.79565,1.79576,1.79526,1.7953,9790268.0
2008-12-26 09:17:00,1.79529,1.79529,1.79472,1.79479,4834514.0
2008-12-26 09:18:00,1.7948,1.7948,1.79463,1.79467,7029824.0
2008-12-26 09:19:00,1.79466,1.7948,1.79466,1.7948,4502712.0
2008-12-26 09:20:00,1.79484,1.79484,1.7947,1.79474,10988895.0
2008-12-26 09:21:00,1.79469,1.79485,1.79431,1.79485,9629171.0
2008-12-26 09:22:00,1.79482,1.79531,1.79482,1.79531,7282092.0
2008-12-26 09:23:00,1.79529,1.79529,1.79469,1.79478,6758472.0
2008-12-26 09:24:00,1.79481,1.79488,1.79466,1.79488,16827236.0
2008-12-26 09:25:00,1.79483,1.79483,1.79468,1.79468,1971226.0
2008-12-26 09:26:00,1.79465,1.79492,1.79447,1.79492,8817797.0
2008-12-26 09:27:00,1.79498,1.79523,1.79495,1.79523,5626818.0
2008-12-26 09:28:00,1.79527,1.79528,1.79495,1.79528,3454421.0
2008-12-26 09:29:00,1.7955,1.79604,1.7955,1.79604,5176762.0
2008-12-26 09:30:00,1.79595,1.79603,1.79526,1.79526,10401708.0
2008-12-26 09:31:00,1.79528,1.79528,1.79504,1.79505,10524532.0
2008-12-26 09:32:00,1.79507,1.79507,1.79477,1.79481,16972285.0
2008-12-26 09:33:00,1.79481,1.7951,1.79474,1.79506,7571741.0
2008-12-26 09:34:00,1.79487,1.79487,1.79462,1.79462,938864.0
2008-12-26 09:35:00,1.79462,1.79488,1.79462,1.79488,6222128.0
2008-12-26 09:36:00,1.79492,1.79497,1.79483,1.79484,4296913.0
2008-12-26 09:37:00,1.79488,1.79497,1.79473,1.79473,4973144.0
2008-12-26 09:38:00,1.79467,1.79472,1.7946,1.79466,3314570.0
2008-12-26 09:39:00,1.79462,1.79476,1.79457,1.79476,4894889.0
2008-12-26 09:40:00,1.79483,1.79503,1.79483,1.79503,3657160.0
2008-12-26 09:41:00,1.795,1.79505,1.79496,1.79504,8535050.0
2008-12-26 09:42:00,1.79502,1.79578,1.79501,1.79578,1459689.0
2008-12-26 09:43:00,1.79582,1.79589,1.79578,1.79586,4175187.0
2008-12-26 09:44:00,1.79584,1.79584,1.79501,1.79508,6083047.0
2008-12-26 09:46:00,1.79516,1.7959,1.79516,1.7959,3094881.0
2008-12-26 09:48:00,1.79591,1.79597,1.79582,1.7959,2795768.0
2008-12-26 09:49:00,1.79589,1.79589,1.79549,1.79549,8086721.0
2008-12-26 09:50:00,1.79539,1.79539,1.79475,1.79482,7619943.0
2008-12-26 09:51:00,1.79508,1.79576,1.79508,1.79576,7034256.0
2008-12-26 09:52:00,1.79582,1.79602,1.79572,1.79602,6405736.0
2008-12-26 09:53:00,1.79593,1.79608,1.79563,1.79563,8210343.0
2008-12-26 09:54:00,1.79563,1.7962,1.79562,1.7962,7442878.0
2008-12-26 09:56:00,1.79642,1.79658,1.79642,1.79657,3221261.0
2008-12-26 09:57:00,1.79651,1.79651,1.79583,1.79583,5263861.0
2008-12-26 09:58:00,1.7957,1.7957,1.79542,1.7956,1443231.0
2008-12-26 10:00:00,1.79582,1.79582,1.79564,1.79564,12137501.0
2008-12-26 10:01:00,1.79578,1.79588,1.79552,1.79552,10238788.0
2008-12-26 10:02:00,1.79521,1.79521,1.79489,1.79506,17210258.0
2008-12-26 10:03:00,1.79462,1.79501,1.79462,1.795,5598341.0
2008-12-26 10:04:00,1.79502,1.79512,1.79502,1.79506,9004670.0
2008-12-26 10:05:00,1.79493,1.79493,1.79461,1.79469,4605876.0
2008-12-26 10:06:00,1.79464,1.79464,1.79422,1.79422,86142998.0
2008-12-26 10:07:00,1.79412,1.79412,1.79406,1.79406,1348459.0
2008-12-26 10:08:00,1.79403,1.79403,1.79394,1.79396,6365925.0
2008-12-26 10:09:00,1.79404,1.7943,1.79404,1.7943,2724293.0
2008-12-26 10:10:00,1.79432,1.79434,1.79415,1.79415,4088997.0
2008-12-26 10:11:00,1.79432,1.79448,1.79432,1.79439,4624323.0
2008-12-26 10:12:00,1.79416,1.79424,1.79416,1.79423,9186650.0
2008-12-26 10:13:00,1.79404,1.7941,1.79401,1.79401,6136152.0
2008-12-26 10:14:00,1.79379,1.79397,1.79332,1.79332,1268021.0
2008-12-26 10:15:00,1.79335,1.79348,1.79335,1.79343,18308418.0
2008-12-26 10:16:00,1.79338,1.79366,1.79338,1.79363,4172963.0
2008-12-26 10:17:00,1.79363,1.79363,1.79319,1.79354,10047636.0
2008-12-26 10:18:00,1.79353,1.79353,1.79339,1.79346,5193989.0
2008-12-26 10:19:00,1.7936,1.79388,1.7936,1.79388,5051646.0
2008-12-26 10:20:00,1.79391,1.79413,1.79391,1.79413,28033161.0
2008-12-26 10:21:00,1.79411,1.79411,1.79375,1.79375,6903093.0
2008-12-26 10:22:00,1.79382,1.79382,1.793,1.793,6125662.0
2008-12-26 10:23:00,1.7929,1.7929,1.79265,1.7928,9782131.0
2008-12-26 10:24:00,1.79283,1.79338,1.79281,1.79338,5860826.0
2008-12-26 10:25:00,1.79341,1.79427,1.79341,1.79427,7287014.0
2008-12-26 10:26:00,1.79432,1.79439,1.79414,1.79434,2467245.0
2008-12-26 10:27:00,1.79434,1.79438,1.79433,1.79438,5255431.0
2008-12-26 10:28:00,1.79436,1.7945,1.79436,1.79442,4206403.0
2008-12-26 10:29:00,1.79438,1.79438,1.7941,1.7941,8994738.0
2008-12-26 10:30:00,1.79399,1.79399,1.7933,1.79354,8229130.0
2008-12-26 10:31:00,1.79331,1.79331,1.79283,1.79283,9025445.0
2008-12-26 10:32:00,1.7929,1.7929,1.7924,1.7924,6660223.0
2008-12-26 10:33:00,1.79219,1.79221,1.79184,1.79184,3528165.0
2008-12-26 10:34:00,1.79191,1.79191,1.7914,1.7914,4097080.0
2008-12-26 10:35:00,1.79138,1.79138,1.79077,1.79077,11047868.0
2008-12-26 10:36:00,1.79072,1.79072,1.79011,1.79011,4752511.0
2008-12-26 10:37:00,1.79008,1.79008,1.78968,1.78968,3903727.0
2008-12-26 10:38:00,1.78962,1.78962,1.78886,1.78886,10277988.0
2008-12-26 10:39:00,1.78873,1.78873,1.78825,1.78835,5263184.0
2008-12-26 10:40:00,1.78821,1.78846,1.78821,1.78833,18841396.0
2008-12-26 10:41:00,1.78845,1.78924,1.78845,1.78924,7942187.0
2008-12-26 10:42:00,1.78919,1.7892,1.78875,1.78875,7955310.0
2008-12-26 10:43:00,1.78864,1.78864,1.78767,1.78767,261626124.0
2008-12-26 10:44:00,1.78773,1.78849,1.78763,1.78849,12105621.0
2008-12-26 10:45:00,1.7886,1.78908,1.7886,1.78908,6741512.0
2008-12-26 10:46:00,1.78913,1.78967,1.78913,1.78967,12299150.0
2008-12-26 10:47:00,1.78962,1.79007,1.78962,1.79007,5792543.0
2008-12-26 10:48:00,1.79031,1.79078,1.79031,1.79078,8345487.0
2008-12-26 10:50:00,1.79084,1.79137,1.79084,1.79137,22602950.0
2008-12-26 10:51:00,1.79142,1.79225,1.79142,1.79225,9038405.0
2008-12-26 10:52:00,1.79236,1.79316,1.79236,1.79316,6079840.0
2008-12-26 10:53:00,1.79323,1.79379,1.79323,1.79379,4368444.0
2008-12-26 10:54:00,1.79387,1.79435,1.79387,1.79435,1322514.0
2008-12-26 10:55:00,1.79438,1.79497,1.79438,1.79497,4174147.0
2008-12-26 10:56:00,1.79502,1.79566,1.79502,1.79566,4462156.0
2008-12-26 10:57:00,1.79581,1.79614,1.79577,1.79609,3504739.0
2008-12-26 10:58:00,1.79595,1.79647,1.7959,1.7959,7076645.0
2008-12-26 10:59:00,1.7958,1.7958,1.79547,1.79557,7938981.0
2008-12-26 11:00:00,1.79567,1.79601,1.79529,1.79601,1450635.0
2008-12-26 11:01:00,1.79602,1.79602,1.79563,1.79563,9989668.0
2008-12-26 11:02:00,1.79551,1.79551,1.79528,1.79532,8592621.0
2008-12-26 11:03:00,1.79525,1.79525,1.79505,1.79507,9250439.0
2008-12-26 11:04:00,1.79487,1.79487,1.79453,1.79475,5777163.0
2008-12-26 11:05:00,1.79486,1.79524,1.79486,1.79505,2257154.0
2008-12-26 11:06:00,1.79485,1.79485,1.79419,1.79435,4918779.0
2008-12-26 11:08:00,1.7944,1.7945,1.79438,1.79441,1393843.0
2008-12-26 11:09:00,1.79432,1.79443,1.79428,1.79443,10509588.0
2008-12-26 11:10:00,1.7945,1.79526,1.7945,1.79526,8419416.0
2008-12-26 11:11:00,1.79531,1.79531,1.79468,1.79468,11590201.0
2008-12-26 11:12:00,1.7946,1.7946,1.79366,1.79366,5539966.0
2008-12-26 11:13:00,1.79367,1.79367,1.7928,1.7928,3023734.0
2008-12-26 11:14:00,1.79287,1.79332,1.79287,1.79332,19464600.0
2008-12-26 11:16:00,1.79325,1.79325,1.79275,1.79277,3062782.0
2008-12-26 11:17:00,1.7929,1.79348,1.7929,1.79348,12062373.0
2008-12-26 11:18:00,1.79363,1.79415,1.7934,1.79415,9637486.0
2008-12-26 11:19:00,1.79431,1.79484,1.79426,1.79484,15229249.0
2008-12-26 11:20:00,1.79492,1.79612,1.79492,1.7961,14611256.0
2008-12-26 11:21:00,1.79606,1.7961,1.79606,1.7961,8677559.0
2008-12-26 11:22:00,1.79623,1.79641,1.79614,1.79641,2985514.0
2008-12-26 11:23:00,1.79642,1.79675,1.79642,1.79675,5829117.0
2008-12-26 11:24:00,1.79652,1.79652,1.79619,1.79619,1288742.0
2008-12-26 11:26:00,1.79619,1.79619,1.79597,1.79606,10758575.0
2008-12-26 11:27:00,1.796,1.79644,1.796,1.79644,12631731.0
2008-12-26 11:28:00,1.79646,1.79646,1.79608,1.79608,4974816.0
2008-12-26 11:29:00,1.79594,1.79594,1.79549,1.79549,2709958.0
2008-12-26 11:30:00,1.79533,1.79533,1.79475,1.79506,4548426.0
2008-12-26 11:31:00,1.79516,1.79516,1.79457,1.79457,11761289.0
2008-12-26 11:32:00,1.79452,1.7949,1.79443,1.7949,1047987.0
2008-12-26 11:33:00,1.79517,1.79517,1.7945,1.7945,3309755.0
2008-12-26 11:34:00,1.79444,1.79466,1.7944,1.79466,13105022.0
2008-12-26 11:35:00,1.79477,1.79521,1.79477,1.79511,5771911.0
2008-12-26 11:36:00,1.79498,1.79498,1.79442,1.79457,5418350.0
2008-12-26 11:37:00,1.79487,1.79504,1.79441,1.79441,12568181.0
2008-12-26 11:38:00,1.79424,1.79442,1.79391,1.79442,11912465.0
2008-12-26 11:39:00,1.79451,1.79512,1.79441,1.79441,5770946.0
2008-12-26 11:40:00,1.79431,1.79442,1.79427,1.79439,4223998.0
2008-12-26 11:41:00,1.79442,1.79471,1.79442,1.79471,2837612.0
2008-12-26 11:42:00,1.79481,1.79532,1.79481,1.79532,4510685.0
2008-12-26 11:44:00,1.79543,1.79617,1.79543,1.79616,5414485.0
2008-12-26 11:45:00,1.79617,1.79646,1.79615,1.79646,3509763.0
2008-12-26 11:46:00,1.79653,1.79676,1.79625,1.79625,4795300.0
2008-12-26 11:47:00,1.7961,1.7961,1.79575,1.79575,2163603.0
2008-12-26 11:48:00,1.79559,1.79566,1.79496,1.79496,9021026.0
2008-12-26 11:49:00,1.79477,1.79477,1.79443,1.79461,2653164.0
2008-12-26 11:50:00,1.79469,1.79512,1.79469,1.79508,1572053.0
2008-12-26 11:51:00,1.79506,1.79572,1.79506,1.79572,5154716.0
2008-12-26 11:52:00,1.79582,1.79605,1.79582,1.79605,7545706.0
2008-12-26 11:53:00,1.79604,1.79692,1.79604,1.79692,10407435.0
2008-12-26 11:54:00,1.79695,1.79738,1.79695,1.79738,3662922.0
2008-12-26 11:55:00,1.79759,1.79774,1.79751,1.79765,6493365.0
2008-12-26 11:56:00,1.79779,1.79813,1.79779,1.79813,16745430.0
2008-12-26 11:57:00,1.79809,1.79809,1.79784,1.79784,2651384.0
2008-12-26 11:58:00,1.79777,1.79777,1.79751,1.79751,5423786.0
2008-12-26 11:59:00,1.79738,1.79744,1.79727,1.79727,3692484.0
2008-12-26 12:00:00,1.79728,1.79728,1.79676,1.79716,23478338.0
2008-12-26 12:01:00,1.79738,1.7976,1.79737,1.79737,4396772.0
2008-12-26 12:02:00,1.79735,1.79735,1.79607,1.79607,39083031.0
2008-12-26 12:03:00,1.7956,1.7956,1.7956,1.7956,22338450.0
2008-12-26 12:04:00,1.79589,1.79589,1.79551,1.79574,22338450.0
2008-12-26 12:05:00,1.79563,1.79563,1.79546,1.79547,2159746.0
2008-12-26 12:06:00,1.79531,1.79549,1.79397,1.79529,5701519.0
2008-12-26 12:07:00,1.79519,1.79519,1.79495,1.79509,8784264.0
2008-12-26 12:08:00,1.79502,1.79508,1.7948,1.79508,21576612.0
2008-12-26 12:09:00,1.79521,1.79536,1.79521,1.79536,10640916.0
2008-12-26 12:10:00,1.79554,1.79592,1.79538,1.7958,6093079.0
2008-12-26 12:11:00,1.7958,1.7958,1.79538,1.79538,5697651.0
2008-12-26 12:12:00,1.79529,1.79529,1.79503,1.79503,7780726.0
2008-12-26 12:13:00,1.7943,1.795,1.7943,1.795,3745230.0
2008-12-26 12:14:00,1.79493,1.79514,1.79466,1.79514,3745230.0
2008-12-26 12:15:00,1.7938,1.7941,1.7938,1.7941,5609974.0
2008-12-26 12:16:00,1.79524,1.79524,1.79501,1.79511,5609974.0
2008-12-26 12:17:00,1.79507,1.79528,1.79507,1.79528,7992188.0
2008-12-26 12:18:00,1.79523,1.79524,1.79512,1.79524,18410695.0
2008-12-26 12:19:00,1.7952,1.79527,1.7952,1.79522,3803504.0
2008-12-26 12:20:00,1.79521,1.79521,1.79446,1.79471,3839145.0
2008-12-26 12:21:00,1.79482,1.79491,1.79467,1.79472,4648377.0
2008-12-26 12:22:00,1.79456,1.79456,1.79423,1.7943,4334847.0
2008-12-26 12:23:00,1.79443,1.79454,1.79442,1.79442,1257254.0
2008-12-26 12:24:00,1.79428,1.79428,1.79405,1.7942,5549214.0
2008-12-26 12:25:00,1.79417,1.7942,1.79393,1.7942,4454338.0
2008-12-26 12:26:00,1.79438,1.79448,1.7943,1.7943,9042096.0
2008-12-26 12:27:00,1.79405,1.79405,1.79363,1.79363,3404656.0
2008-12-26 12:28:00,1.79368,1.79443,1.79368,1.79443,5371498.0
2008-12-26 12:29:00,1.79438,1.79438,1.79384,1.79384,3306349.0
2008-12-26 12:30:00,1.79384,1.79395,1.79378,1.7939,687104.0
2008-12-26 12:31:00,1.79371,1.79393,1.79363,1.79368,260513.0
2008-12-26 12:32:00,1.79366,1.79377,1.79335,1.79335,7122519.0
2008-12-26 12:33:00,1.79359,1.79377,1.79353,1.79353,5358307.0
2008-12-26 12:34:00,1.79365,1.79385,1.79365,1.79385,1583883.0
2008-12-26 12:35:00,1.79385,1.79394,1.79375,1.79392,6495314.0
2008-12-26 12:36:00,1.79332,1.79394,1.79332,1.79394,4710042.0
2008-12-26 12:37:00,1.79399,1.79408,1.79399,1.79399,3381384.0
2008-12-26 12:38:00,1.79403,1.79405,1.79398,1.79399,11312137.0
2008-12-26 12:39:00,1.79404,1.79422,1.79404,1.79422,22446330.0
2008-12-26 12:40:00,1.7942,1.79424,1.79409,1.79424,8363026.0
2008-12-26 12:41:00,1.79432,1.7945,1.79432,1.79447,6361784.0
2008-12-26 12:42:00,1.7944,1.7944,1.79411,1.79411,2803180.0
2008-12-26 12:43:00,1.79422,1.7943,1.79422,1.7943,5842193.0
2008-12-26 12:44:00,1.7941,1.7941,1.79374,1.79377,2782523.0
2008-12-26 12:46:00,1.7938,1.79468,1.7938,1.79462,15525029.0
2008-12-26 12:47:00,1.79456,1.79456,1.79396,1.79404,6059866.0
2008-12-26 12:48:00,1.79392,1.79392,1.79311,1.79313,44256849.0
2008-12-26 12:49:00,1.79307,1.79307,1.79237,1.79237,4779886.0
2008-12-26 12:50:00,1.79262,1.79262,1.79235,1.79246,3138168.0
2008-12-26 12:51:00,1.79247,1.79298,1.79247,1.79298,4027355.0
2008-12-26 12:52:00,1.79303,1.79352,1.79303,1.79352,1587356.0
2008-12-26 12:53:00,1.79362,1.79408,1.79362,1.79403,2383240.0
2008-12-26 12:54:00,1.79424,1.79488,1.79424,1.79488,7685349.0
2008-12-26 12:55:00,1.79496,1.7956,1.79496,1.7956,8580792.0
2008-12-26 12:56:00,1.79565,1.7964,1.79565,1.79622,3689561.0
2008-12-26 12:57:00,1.79601,1.79601,1.7956,1.79592,6971895.0
2008-12-26 12:58:00,1.79588,1.79588,1.79542,1.79542,3184818.0
2008-12-26 12:59:00,1.79527,1.79527,1.79494,1.79494,13535713.0
2008-12-26 13:00:00,1.79483,1.79484,1.79469,1.79484,8892555.0
2008-12-26 13:01:00,1.79491,1.79508,1.79488,1.79492,9541701.0
2008-12-26 13:02:00,1.79506,1.79556,1.79506,1.79556,10512822.0
2008-12-26 13:03:00,1.79555,1.79558,1.79539,1.79539,7628130.0
2008-12-26 13:04:00,1.79535,1.79548,1.79529,1.79537,3520208.0
2008-12-26 13:05:00,1.7953,1.79532,1.79512,1.79532,4550425.0
2008-12-26 13:06:00,1.79553,1.79606,1.79553,1.79572,3724418.0
2008-12-26 13:07:00,1.79537,1.79551,1.79524,1.79551,5911053.0
2008-12-26 13:08:00,1.79561,1.79592,1.79547,1.79547,7207892.0
2008-12-26 13:09:00,1.7953,1.7953,1.79466,1.79466,7338120.0
2008-12-26 13:10:00,1.79456,1.79456,1.79438,1.79444,4244270.0
2008-12-26 13:11:00,1.79455,1.79493,1.79451,1.79493,1889185.0
2008-12-26 13:12:00,1.79491,1.79491,1.7941,1.7941,9491240.0
2008-12-26 13:13:00,1.79434,1.79502,1.79434,1.79502,7492849.0
2008-12-26 13:14:00,1.79514,1.79514,1.79435,1.79435,6389720.0
2008-12-26 13:15:00,1.7943,1.79476,1.7943,1.79476,7084079.0
2008-12-26 13:16:00,1.79499,1.79549,1.79499,1.79515,760667.0
2008-12-26 13:17:00,1.79515,1.79538,1.79515,1.79526,7363407.0
2008-12-26 13:18:00,1.79546,1.79554,1.79536,1.79536,654570.0
2008-12-26 13:19:00,1.79532,1.79542,1.79529,1.79536,6277697.0
2008-12-26 13:20:00,1.79527,1.79527,1.7947,1.7947,13324671.0
2008-12-26 13:21:00,1.79459,1.79459,1.79429,1.79433,7302516.0
2008-12-26 13:22:00,1.79444,1.79465,1.79444,1.79465,31742972.0
2008-12-26 13:23:00,1.79476,1.79485,1.79465,1.79472,13093941.0
2008-12-26 13:24:00,1.79437,1.79501,1.79437,1.79488,7686929.0
2008-12-26 13:25:00,1.79499,1.79539,1.79499,1.79539,5143477.0
2008-12-26 13:26:00,1.79553,1.7956,1.79515,1.79552,7112042.0
2008-12-26 13:27:00,1.79555,1.79555,1.79544,1.79552,4122577.0
2008-12-26 13:28:00,1.79552,1.7956,1.79545,1.79545,6527582.0
2008-12-26 13:29:00,1.79561,1.79584,1.79561,1.79584,10713847.0
2008-12-26 13:30:00,1.79606,1.79609,1.79569,1.79569,4231116.0
2008-12-26 13:31:00,1.79566,1.79566,1.7954,1.79557,9778900.0
2008-12-26 13:32:00,1.79564,1.79564,1.79549,1.79559,832494.0
2008-12-26 13:33:00,1.79553,1.79553,1.79518,1.79537,6311207.0
2008-12-26 13:34:00,1.79534,1.79554,1.79508,1.79508,3619596.0
2008-12-26 13:35:00,1.79486,1.7954,1.79481,1.79516,23422369.0
2008-12-26 13:36:00,1.79516,1.79516,1.79359,1.79493,21599050.0
2008-12-26 13:37:00,1.79487,1.79487,1.79381,1.79397,14252045.0
2008-12-26 13:38:00,1.79394,1.79394,1.79353,1.79374,18077984.0
2008-12-26 13:39:00,1.79369,1.79369,1.79331,1.79331,5165402.0
2008-12-26 13:40:00,1.79329,1.79331,1.79312,1.79321,3657027.0
2008-12-26 13:41:00,1.79321,1.7933,1.79319,1.79319,12732004.0
2008-12-26 13:42:00,1.79307,1.79311,1.79302,1.79311,9110512.0
2008-12-26 13:43:00,1.793,1.79319,1.793,1.79318,5118239.0
2008-12-26 13:44:00,1.79315,1.79331,1.79315,1.79319,10702348.0
2008-12-26 13:45:00,1.79316,1.79358,1.79316,1.79358,4996295.0
2008-12-26 13:46:00,1.79341,1.79341,1.79297,1.79297,11984923.0
2008-12-26 13:47:00,1.79287,1.79287,1.79259,1.79273,6222575.0
2008-12-26 13:48:00,1.79265,1.79276,1.7925,1.79276,6026277.0
2008-12-26 13:49:00,1.7927,1.79283,1.79268,1.79271,5334774.0
2008-12-26 13:50:00,1.79267,1.79267,1.79254,1.79258,20215192.0
2008-12-26 13:51:00,1.79255,1.79255,1.79208,1.79208,3781549.0
2008-12-26 13:52:00,1.79206,1.79206,1.79175,1.79201,7580052.0
2008-12-26 13:53:00,1.79208,1.79235,1.79197,1.79233,2856449.0
2008-12-26 13:54:00,1.79226,1.79226,1.79207,1.7921,1296632.0
2008-12-26 13:55:00,1.79206,1.79206,1.7919,1.7919,1968087.0
2008-12-26 13:56:00,1.79182,1.79182,1.79133,1.79139,10968655.0
2008-12-26 13:57:00,1.79115,1.79115,1.79067,1.79068,6360294.0
2008-12-26 13:58:00,1.79068,1.79079,1.79059,1.79079,5169441.0
2008-12-26 13:59:00,1.79086,1.791,1.79082,1.791,12699988.0
2008-12-26 14:00:00,1.79092,1.79134,1.79092,1.79134,2131163.0
2008-12-26 14:01:00,1.79126,1.79144,1.79126,1.79144,5183284.0
2008-12-26 14:02:00,1.79143,1.79164,1.79143,1.79164,42015655.0
2008-12-26 14:03:00,1.79168,1.79186,1.79168,1.79179,6044286.0
2008-12-26 14:04:00,1.79209,1.79221,1.79201,1.79201,5455510.0
2008-12-26 14:05:00,1.79195,1.79198,1.79188,1.79195,9834068.0
2008-12-26 14:06:00,1.79188,1.79198,1.79179,1.79198,1279055.0
2008-12-26 14:07:00,1.79194,1.7923,1.79194,1.7923,2184777.0
2008-12-26 14:08:00,1.79222,1.79222,1.79209,1.79212,11721785.0
2008-12-26 14:09:00,1.79223,1.79223,1.79207,1.7921,9308070.0
2008-12-26 14:10:00,1.79208,1.79223,1.79208,1.79223,3676233.0
2008-12-26 14:11:00,1.79222,1.79222,1.79188,1.79188,8480961.0
2008-12-26 14:12:00,1.79176,1.79236,1.79176,1.79208,15693637.0
2008-12-26 14:13:00,1.79191,1.79217,1.79189,1.79217,16511653.0
2008-12-26 14:14:00,1.7922,1.7922,1.79191,1.79212,15655242.0
2008-12-26 14:15:00,1.79219,1.79226,1.79196,1.79199,5475491.0
2008-12-26 14:16:00,1.79223,1.79246,1.79186,1.79207,8864495.0
2008-12-26 14:17:00,1.79165,1.79222,1.79165,1.79222,16451941.0
2008-12-26 14:18:00,1.79225,1.79225,1.79183,1.79199,4303112.0
2008-12-26 14:19:00,1.79193,1.79193,1.79141,1.79187,9494832.0
2008-12-26 14:20:00,1.79186,1.79199,1.79173,1.79185,1079596.0
2008-12-26 14:21:00,1.79188,1.79188,1.79173,1.79183,4580293.0
2008-12-26 14:22:00,1.79165,1.79201,1.79165,1.79201,4163510.0
2008-12-26 14:23:00,1.792,1.792,1.79186,1.79186,3025787.0
2008-12-26 14:24:00,1.79198,1.79201,1.79185,1.79201,3778372.0
2008-12-26 14:25:00,1.79203,1.79214,1.792,1.79214,7987955.0
2008-12-26 14:26:00,1.79216,1.79223,1.79206,1.79217,3048195.0
2008-12-26 14:27:00,1.79205,1.79207,1.79178,1.79203,9782772.0
2008-12-26 14:28:00,1.79205,1.79205,1.79184,1.79205,4120199.0
2008-12-26 14:29:00,1.79227,1.79252,1.79227,1.79252,8891769.0
2008-12-26 14:30:00,1.79251,1.79251,1.7921,1.7921,3936135.0
2008-12-26 14:31:00,1.79231,1.79289,1.79201,1.79289,4040688.0
2008-12-26 14:32:00,1.79308,1.79308,1.79224,1.79238,2728618.0
2008-12-26 14:33:00,1.79229,1.79231,1.79217,1.79217,9454482.0
2008-12-26 14:34:00,1.79204,1.79287,1.79204,1.79287,1470726.0
2008-12-26 14:35:00,1.79279,1.79296,1.79259,1.79259,15303190.0
2008-12-26 14:36:00,1.79256,1.79256,1.7922,1.79246,7444284.0
2008-12-26 14:37:00,1.79255,1.79255,1.79195,1.79218,4477073.0
2008-12-26 14:38:00,1.79225,1.79234,1.79217,1.79217,2494747.0
2008-12-26 14:39:00,1.79223,1.79226,1.79202,1.79226,11111141.0
2008-12-26 14:40:00,1.79226,1.79226,1.79199,1.79209,10418917.0
2008-12-26 14:41:00,1.79208,1.79218,1.79195,1.79195,5097315.0
2008-12-26 14:42:00,1.79205,1.79205,1.79188,1.79198,9158476.0
2008-12-26 14:43:00,1.79188,1.79188,1.79141,1.79141,9667608.0
2008-12-26 14:44:00,1.79139,1.79218,1.79139,1.79218,3755181.0
2008-12-26 14:45:00,1.79214,1.79252,1.79214,1.79252,15582744.0
2008-12-26 14:46:00,1.79254,1.79257,1.79247,1.79257,14002792.0
2008-12-26 14:47:00,1.79254,1.79257,1.79241,1.79241,3187080.0
2008-12-26 14:48:00,1.79235,1.79235,1.79213,1.79213,4117485.0
2008-12-26 14:49:00,1.79208,1.79217,1.79173,1.79173,5541442.0
2008-12-26 14:50:00,1.7917,1.79213,1.79168,1.79204,5486198.0
2008-12-26 14:51:00,1.79199,1.79214,1.79173,1.79203,19500858.0
2008-12-26 14:52:00,1.79216,1.79244,1.79216,1.79244,8243063.0
2008-12-26 14:53:00,1.79228,1.79237,1.79228,1.79232,7027893.0
2008-12-26 14:54:00,1.79235,1.79235,1.7922,1.79227,3982017.0
2008-12-26 14:55:00,1.79233,1.79233,1.79226,1.79233,52571981.0
2008-12-26 14:56:00,1.79231,1.79231,1.79185,1.79214,9323134.0
2008-12-26 14:57:00,1.79198,1.79201,1.79185,1.79201,3670755.0
2008-12-26 14:58:00,1.792,1.7922,1.79185,1.79218,14058915.0
2008-12-26 14:59:00,1.79236,1.7925,1.79236,1.7925,44241952.0
2008-12-26 15:00:00,1.79253,1.79262,1.79235,1.79247,15715719.0
2008-12-26 15:01:00,1.79249,1.7925,1.79235,1.79243,13316059.0
2008-12-26 15:02:00,1.79256,1.79256,1.79249,1.79256,9950120.0
2008-12-26 15:03:00,1.79256,1.79331,1.79256,1.79331,4691652.0
2008-12-26 15:04:00,1.79349,1.79367,1.79349,1.79362,6267071.0
2008-12-26 15:05:00,1.79368,1.79368,1.79358,1.79365,11713462.0
2008-12-26 15:06:00,1.79364,1.79364,1.793,1.79334,6955689.0
2008-12-26 15:07:00,1.79343,1.79343,1.79293,1.79293,4666352.0
2008-12-26 15:08:00,1.79294,1.79295,1.7925,1.79266,9671658.0
2008-12-26 15:09:00,1.79279,1.79333,1.79279,1.79333,4752928.0
2008-12-26 15:10:00,1.79338,1.79345,1.79327,1.79327,7293223.0
2008-12-26 15:11:00,1.79315,1.79337,1.79278,1.79283,15908262.0
2008-12-26 15:12:00,1.79292,1.79342,1.79292,1.79342,4366542.0
2008-12-26 15:13:00,1.79343,1.79393,1.79343,1.79393,3595047.0
2008-12-26 15:14:00,1.79417,1.79447,1.79417,1.79447,3622469.0
2008-12-26 15:15:00,1.79458,1.79522,1.79458,1.79491,8110276.0
2008-12-26 15:16:00,1.79481,1.79481,1.79445,1.79445,4303222.0
2008-12-26 15:17:00,1.7945,1.7945,1.79437,1.79446,8449739.0
2008-12-26 15:18:00,1.79455,1.79461,1.79454,1.79459,3566819.0
2008-12-26 15:19:00,1.79459,1.79459,1.79444,1.79445,5008924.0
2008-12-26 15:20:00,1.79438,1.79451,1.79431,1.79451,8036626.0
2008-12-26 15:21:00,1.79443,1.79443,1.79406,1.79415,4820589.0
2008-12-26 15:22:00,1.79421,1.79446,1.79419,1.79439,7367212.0
2008-12-26 15:23:00,1.79452,1.79492,1.7945,1.79492,14597228.0
2008-12-26 15:24:00,1.795,1.795,1.7948,1.79481,3545475.0
2008-12-26 15:25:00,1.79465,1.79465,1.79419,1.79419,4604839.0
2008-12-26 15:26:00,1.79435,1.79463,1.79428,1.79448,5960097.0
2008-12-26 15:27:00,1.79449,1.79461,1.79436,1.79449,7690250.0
2008-12-26 15:28:00,1.79454,1.79461,1.79448,1.79461,3967387.0
2008-12-26 15:29:00,1.79464,1.79464,1.79429,1.79429,3908706.0
2008-12-26 15:30:00,1.79445,1.79481,1.79437,1.79481,9388591.0
2008-12-26 15:31:00,1.79477,1.79486,1.79476,1.79486,18561273.0
2008-12-26 15:32:00,1.79505,1.79544,1.79505,1.79544,2860115.0
2008-12-26 15:33:00,1.79543,1.79543,1.79489,1.79521,5408298.0
2008-12-26 15:34:00,1.79521,1.7954,1.79521,1.7954,9095572.0
2008-12-26 15:35:00,1.79538,1.79538,1.79522,1.79522,4434511.0
2008-12-26 15:36:00,1.79505,1.7951,1.79481,1.79498,9430422.0
2008-12-26 15:37:00,1.79505,1.79584,1.79505,1.79584,9764861.0
2008-12-26 15:38:00,1.79608,1.79617,1.79596,1.79612,4680622.0
2008-12-26 15:39:00,1.79608,1.79615,1.79601,1.79615,5009837.0
2008-12-26 15:40:00,1.7962,1.79622,1.796,1.796,6663374.0
2008-12-26 15:41:00,1.79605,1.79611,1.79596,1.79611,9423012.0
2008-12-26 15:42:00,1.79614,1.79646,1.79614,1.79644,3413578.0
2008-12-26 15:43:00,1.79634,1.79639,1.79616,1.79639,9106071.0
2008-12-26 15:44:00,1.79649,1.79649,1.79559,1.79575,7511374.0
2008-12-26 15:45:00,1.79565,1.79584,1.79564,1.79572,6535898.0
2008-12-26 15:46:00,1.79564,1.79568,1.79529,1.79529,5829213.0
2008-12-26 15:47:00,1.79528,1.79538,1.79523,1.79523,8901852.0
2008-12-26 15:48:00,1.7953,1.79533,1.79499,1.79521,6351533.0
2008-12-26 15:49:00,1.79522,1.79581,1.79522,1.79581,7386916.0
2008-12-26 15:50:00,1.79591,1.79631,1.79591,1.79631,6103831.0
2008-12-26 15:51:00,1.79644,1.79666,1.79631,1.79631,7327143.0
2008-12-26 15:52:00,1.79637,1.79653,1.79637,1.79653,13302789.0
2008-12-26 15:53:00,1.79644,1.79651,1.79644,1.79651,914622.0
2008-12-26 15:54:00,1.79657,1.79677,1.79656,1.79677,5989599.0
2008-12-26 15:55:00,1.79688,1.79731,1.79688,1.79731,6970163.0
2008-12-26 15:56:00,1.79734,1.79734,1.79701,1.79721,5147174.0
2008-12-26 15:57:00,1.79725,1.79725,1.79718,1.79723,4758068.0
2008-12-26 15:58:00,1.79725,1.79754,1.79725,1.79754,21869248.0
2008-12-26 15:59:00,1.79739,1.79739,1.79706,1.79712,5766896.0
2008-12-26 16:00:00,1.79705,1.79705,1.79634,1.79634,13950454.0
2008-12-26 16:01:00,1.79619,1.79649,1.79619,1.79649,6588346.0
2008-12-26 16:02:00,1.79667,1.79667,1.79649,1.79649,3936689.0
2008-12-26 16:03:00,1.79634,1.7965,1.79596,1.79609,4687920.0
2008-12-26 16:04:00,1.7962,1.79646,1.7962,1.79638,7964233.0
2008-12-26 16:05:00,1.7964,1.7964,1.796,1.796,8067684.0
2008-12-26 16:06:00,1.79576,1.79576,1.79523,1.79523,10853391.0
2008-12-26 16:07:00,1.79493,1.79527,1.79493,1.79527,2763525.0
2008-12-26 16:08:00,1.79531,1.79533,1.79512,1.79533,2567473.0
2008-12-26 16:09:00,1.7954,1.79547,1.79523,1.79523,3158944.0
2008-12-26 16:10:00,1.79525,1.79525,1.79503,1.79504,10138243.0
2008-12-26 16:11:00,1.79502,1.79502,1.79481,1.79485,7438914.0
2008-12-26 16:12:00,1.79477,1.79477,1.79458,1.79471,6737281.0
2008-12-26 16:13:00,1.79477,1.79546,1.79477,1.79546,10991801.0
2008-12-26 16:14:00,1.79556,1.79604,1.79556,1.79598,8881126.0
2008-12-26 16:15:00,1.79597,1.79603,1.79591,1.79597,7415427.0
2008-12-26 16:16:00,1.79607,1.79627,1.79593,1.79597,6852569.0
2008-12-26 16:17:00,1.79584,1.79604,1.79574,1.79604,5632895.0
2008-12-26 16:18:00,1.79615,1.79628,1.79596,1.79628,9066304.0
2008-12-26 16:19:00,1.79622,1.79622,1.79598,1.79607,5223288.0
2008-12-26 16:20:00,1.79616,1.79616,1.79585,1.796,13996917.0
2008-12-26 16:21:00,1.796,1.79607,1.79575,1.79575,7042481.0
2008-12-26 16:22:00,1.79579,1.79602,1.79569,1.79598,5705162.0
2008-12-26 16:23:00,1.79606,1.79609,1.79592,1.79601,6849882.0
2008-12-26 16:24:00,1.7961,1.7961,1.79596,1.79597,18972613.0
2008-12-26 16:25:00,1.79596,1.79622,1.79596,1.79619,4429849.0
2008-12-26 16:26:00,1.79618,1.79618,1.79592,1.79596,3837450.0
2008-12-26 16:27:00,1.79597,1.79597,1.79583,1.79596,8885853.0
2008-12-26 16:28:00,1.79591,1.79595,1.79584,1.7959,10716220.0
2008-12-26 16:29:00,1.79574,1.79589,1.7954,1.7954,6863274.0
2008-12-26 16:30:00,1.79542,1.79566,1.79542,1.7955,6260022.0
2008-12-26 16:31:00,1.7956,1.79611,1.7956,1.79593,8472866.0
2008-12-26 16:32:00,1.79585,1.79585,1.79516,1.79516,2740203.0
2008-12-26 16:33:00,1.795,1.795,1.79472,1.79475,11528191.0
2008-12-26 16:34:00,1.79475,1.7948,1.79468,1.79476,5444219.0
2008-12-26 16:35:00,1.79474,1.79479,1.79436,1.79465,7847587.0
2008-12-26 16:36:00,1.79468,1.79468,1.79431,1.79431,4033455.0
2008-12-26 16:37:00,1.79415,1.79415,1.79383,1.79383,10639750.0
2008-12-26 16:38:00,1.79371,1.79371,1.79311,1.79311,14327125.0
2008-12-26 16:39:00,1.79308,1.79308,1.79229,1.79229,12221163.0
2008-12-26 16:40:00,1.7922,1.7925,1.79217,1.79243,14213183.0
2008-12-26 16:41:00,1.79249,1.79321,1.79249,1.79321,4606351.0
2008-12-26 16:42:00,1.79322,1.79329,1.79309,1.79323,3826341.0
2008-12-26 16:43:00,1.79309,1.79313,1.79298,1.79305,6104034.0
2008-12-26 16:44:00,1.79291,1.79291,1.79204,1.79204,78429456.0
2008-12-26 16:45:00,1.79215,1.79307,1.79215,1.79307,15144953.0
2008-12-26 16:46:00,1.79315,1.79413,1.79315,1.79413,18995651.0
2008-12-26 16:47:00,1.79418,1.7943,1.79418,1.79429,4913692.0
2008-12-26 16:48:00,1.79421,1.79424,1.79407,1.79407,19828250.0
2008-12-26 16:49:00,1.79423,1.79447,1.79423,1.79447,4368332.0
2008-12-26 16:50:00,1.7945,1.7945,1.79441,1.79446,2055636.0
2008-12-26 16:51:00,1.79453,1.79487,1.79453,1.79487,4733704.0
2008-12-26 16:52:00,1.79487,1.79497,1.79473,1.79481,4478040.0
2008-12-26 16:53:00,1.79469,1.79511,1.79469,1.79511,11411767.0
2008-12-26 16:54:00,1.79523,1.79533,1.79516,1.79527,2133473.0
2008-12-26 16:55:00,1.79526,1.79538,1.7952,1.79538,1793997.0
2008-12-26 16:56:00,1.79532,1.79532,1.79515,1.79531,25728276.0
2008-12-26 16:57:00,1.7954,1.79578,1.79536,1.79578,3809757.0
2008-12-26 16:58:00,1.79578,1.7961,1.79574,1.7961,3836748.0
2008-12-26 16:59:00,1.79612,1.79623,1.79603,1.79603,10249258.0
2008-12-26 17:00:00,1.79606,1.79606,1.79532,1.79533,4201444.0
2008-12-26 17:01:00,1.7953,1.79533,1.79515,1.79526,6329025.0
2008-12-26 17:02:00,1.79521,1.79524,1.79509,1.79516,1344312.0
2008-12-26 17:03:00,1.79517,1.7952,1.79507,1.7952,12435701.0
2008-12-26 17:04:00,1.79519,1.79528,1.79508,1.79508,9732256.0
2008-12-26 17:05:00,1.79512,1.79524,1.79512,1.79524,4951687.0
2008-12-26 17:06:00,1.79532,1.79537,1.7952,1.79528,9276073.0
2008-12-26 17:07:00,1.79514,1.79531,1.79514,1.7953,12623141.0
2008-12-26 17:08:00,1.79524,1.79524,1.79507,1.79509,7888686.0
2008-12-26 17:09:00,1.79497,1.79497,1.79481,1.79493,4389284.0
2008-12-26 17:10:00,1.79495,1.79499,1.79485,1.79499,13212448.0
2008-12-26 17:11:00,1.79502,1.79505,1.79481,1.79505,5394575.0
2008-12-26 17:12:00,1.79492,1.79527,1.79492,1.79527,6568181.0
2008-12-26 17:13:00,1.7953,1.79547,1.7953,1.79547,9174061.0
2008-12-26 17:14:00,1.79555,1.79569,1.79555,1.79568,5456969.0
2008-12-26 17:15:00,1.79574,1.79576,1.79569,1.79569,5490288.0
2008-12-26 17:16:00,1.79568,1.79597,1.79568,1.79597,6521907.0
2008-12-26 17:17:00,1.79595,1.79614,1.79567,1.79614,4121817.0
2008-12-26 17:18:00,1.79613,1.79635,1.79613,1.79635,7175450.0
2008-12-26 17:19:00,1.7963,1.79659,1.7963,1.79654,9706157.0
2008-12-26 17:20:00,1.7966,1.79668,1.79643,1.79665,4612971.0
2008-12-26 17:21:00,1.79671,1.79673,1.79662,1.79673,10009949.0
2008-12-26 17:22:00,1.79678,1.79703,1.79678,1.79703,6903011.0
2008-12-26 17:23:00,1.79691,1.79691,1.7966,1.7966,12162806.0
2008-12-26 17:24:00,1.79649,1.79649,1.79616,1.79622,4259106.0
2008-12-26 17:25:00,1.79616,1.79652,1.79616,1.79647,5336551.0
2008-12-26 17:26:00,1.79637,1.79638,1.79627,1.79638,6640616.0
2008-12-26 17:27:00,1.79645,1.79653,1.79628,1.79628,5610117.0
2008-12-26 17:28:00,1.79633,1.79633,1.7961,1.7961,5545141.0
2008-12-26 17:29:00,1.79595,1.79599,1.79586,1.79599,6858871.0
2008-12-26 17:30:00,1.79602,1.79602,1.79575,1.79577,6363513.0
2008-12-26 17:31:00,1.79569,1.79569,1.79532,1.79561,8568727.0
2008-12-26 17:32:00,1.79564,1.79564,1.79548,1.79555,4027807.0
2008-12-26 17:33:00,1.79555,1.79565,1.79552,1.79565,4736465.0
2008-12-26 17:34:00,1.79559,1.79559,1.79536,1.79541,9306357.0
2008-12-26 17:35:00,1.79526,1.79526,1.79493,1.79493,1581236.0
2008-12-26 17:36:00,1.79491,1.79495,1.79483,1.79483,3252904.0
2008-12-26 17:37:00,1.7947,1.7947,1.79452,1.79465,2402709.0
2008-12-26 17:38:00,1.7948,1.79489,1.79469,1.79469,5102087.0
2008-12-26 17:39:00,1.79473,1.79473,1.79465,1.79468,2946087.0
2008-12-26 17:40:00,1.79458,1.79463,1.79441,1.79441,10710600.0
2008-12-26 17:41:00,1.79425,1.79425,1.79399,1.79419,4672280.0
2008-12-26 17:42:00,1.79401,1.79448,1.79401,1.79448,4860138.0
2008-12-26 17:43:00,1.79483,1.7954,1.79483,1.79526,12664298.0
2008-12-26 17:44:00,1.79541,1.79574,1.79541,1.79563,4675953.0
2008-12-26 17:45:00,1.79582,1.79623,1.79582,1.79623,7747120.0
2008-12-26 17:46:00,1.79637,1.79637,1.79584,1.79584,3315372.0
2008-12-26 17:47:00,1.79578,1.79602,1.79578,1.79585,5525102.0
2008-12-26 17:48:00,1.79567,1.79567,1.79408,1.79522,5020210.0
2008-12-26 17:49:00,1.79529,1.79529,1.79504,1.79518,5022552.0
2008-12-26 17:50:00,1.79527,1.79527,1.7949,1.79521,5877502.0
2008-12-26 17:51:00,1.79539,1.79554,1.79539,1.7954,9406419.0
2008-12-26 17:52:00,1.7955,1.79554,1.7954,1.79554,11870358.0
2008-12-26 17:53:00,1.7955,1.7955,1.79537,1.79543,2885940.0
2008-12-26 17:54:00,1.7954,1.7954,1.79511,1.79511,3924726.0
2008-12-26 17:55:00,1.795,1.795,1.79406,1.79409,6912143.0
2008-12-26 17:56:00,1.7939,1.7939,1.79382,1.79382,930386.0
2008-12-26 17:57:00,1.7938,1.79402,1.79362,1.79402,4168469.0
2008-12-26 17:58:00,1.7939,1.79416,1.7939,1.79405,2996692.0
2008-12-26 17:59:00,1.79411,1.79463,1.79411,1.79461,3623581.0
2008-12-26 18:00:00,1.79476,1.79476,1.79453,1.79468,4125004.0
2008-12-26 18:01:00,1.79467,1.79467,1.79445,1.79445,8114055.0
2008-12-26 18:02:00,1.79456,1.79457,1.79431,1.79441,5833975.0
2008-12-26 18:03:00,1.79434,1.79434,1.79428,1.79428,3104996.0
2008-12-26 18:04:00,1.7942,1.79423,1.7941,1.7941,3876769.0
2008-12-26 18:05:00,1.79411,1.79411,1.79386,1.79408,12139182.0
2008-12-26 18:06:00,1.79415,1.79425,1.79403,1.79411,4913201.0
2008-12-26 18:07:00,1.79398,1.79398,1.79337,1.79337,10094371.0
2008-12-26 18:08:00,1.79333,1.79333,1.79289,1.79289,8124453.0
2008-12-26 18:09:00,1.79284,1.79284,1.79265,1.79267,12607399.0
2008-12-26 18:10:00,1.79258,1.79258,1.79234,1.79234,6672216.0
2008-12-26 18:11:00,1.79219,1.7923,1.79202,1.79202,8139785.0
2008-12-26 18:12:00,1.79201,1.79211,1.79196,1.79196,25868640.0
2008-12-26 18:13:00,1.79179,1.79179,1.79152,1.79153,7066330.0
2008-12-26 18:14:00,1.7916,1.79163,1.79128,1.79158,6493768.0
2008-12-26 18:15:00,1.79157,1.79157,1.79139,1.79139,6523703.0
2008-12-26 18:16:00,1.79148,1.79148,1.7912,1.79144,7709965.0
2008-12-26 18:17:00,1.79157,1.79198,1.79157,1.79168,8665422.0
2008-12-26 18:18:00,1.7917,1.79175,1.79159,1.79159,2744048.0
2008-12-26 18:19:00,1.7916,1.79179,1.7916,1.7916,10004224.0
2008-12-26 18:20:00,1.79165,1.79211,1.79165,1.79211,15223688.0
2008-12-26 18:21:00,1.79215,1.79215,1.79197,1.79204,14241189.0
2008-12-26 18:22:00,1.79187,1.79198,1.79152,1.79183,757057.0
2008-12-26 18:23:00,1.79182,1.79208,1.79182,1.79203,11624765.0
2008-12-26 18:24:00,1.79192,1.79192,1.79017,1.79116,1537642.0
2008-12-26 18:25:00,1.79105,1.79108,1.791,1.791,5127600.0
2008-12-26 18:26:00,1.79114,1.79129,1.79106,1.79106,3234488.0
2008-12-26 18:27:00,1.79091,1.79104,1.79083,1.79104,11233798.0
2008-12-26 18:28:00,1.79094,1.79094,1.79053,1.79053,3859264.0
2008-12-26 18:29:00,1.79038,1.79038,1.78994,1.78994,5324104.0
2008-12-26 18:30:00,1.78996,1.79003,1.78996,1.79003,2994665.0
2008-12-26 18:31:00,1.79027,1.79036,1.78893,1.79036,3682661.0
2008-12-26 18:32:00,1.79042,1.79055,1.79042,1.79051,4009946.0
2008-12-26 18:33:00,1.79047,1.7908,1.79047,1.7908,4566692.0
2008-12-26 18:34:00,1.79104,1.79131,1.79104,1.79131,2574020.0
2008-12-26 18:35:00,1.79125,1.79133,1.7912,1.7912,6560238.0
2008-12-26 18:36:00,1.79131,1.79142,1.79123,1.79128,4500459.0
2008-12-26 18:37:00,1.79134,1.79138,1.79119,1.79123,11503084.0
2008-12-26 18:38:00,1.79127,1.79138,1.79107,1.79132,7693102.0
2008-12-26 18:39:00,1.79122,1.79122,1.791,1.791,5980170.0
2008-12-26 18:40:00,1.79102,1.79121,1.79096,1.79096,2210734.0
2008-12-26 18:41:00,1.79111,1.79123,1.7907,1.7907,9033522.0
2008-12-26 18:42:00,1.79115,1.79117,1.79021,1.79021,1905604.0
2008-12-26 18:43:00,1.79031,1.79089,1.79031,1.79068,7975922.0
2008-12-26 18:44:00,1.79066,1.79104,1.79066,1.79104,2958058.0
2008-12-26 18:45:00,1.79121,1.79125,1.79091,1.7912,4303980.0
2008-12-26 18:46:00,1.79122,1.79148,1.79122,1.79148,2797623.0
2008-12-26 18:47:00,1.79132,1.79132,1.79095,1.79118,5125652.0
2008-12-26 18:48:00,1.79119,1.79124,1.79101,1.79112,6344859.0
2008-12-26 18:49:00,1.79103,1.79104,1.7909,1.79098,3501071.0
2008-12-26 18:50:00,1.79104,1.79114,1.79104,1.79108,17017524.0
2008-12-26 18:51:00,1.79114,1.79126,1.79113,1.79121,20923985.0
2008-12-26 18:52:00,1.79132,1.7914,1.79122,1.79122,4658087.0
2008-12-26 18:53:00,1.79137,1.79139,1.79129,1.79129,5761502.0
2008-12-26 18:54:00,1.79144,1.79174,1.79144,1.7917,5978830.0
2008-12-26 18:55:00,1.7918,1.79211,1.7918,1.79208,3131626.0
2008-12-26 18:56:00,1.79205,1.79205,1.79123,1.79125,4598734.0
2008-12-26 18:57:00,1.79127,1.79134,1.79123,1.79131,9606817.0
2008-12-26 18:58:00,1.79142,1.79157,1.7914,1.79157,3265623.0
2008-12-26 18:59:00,1.7916,1.79173,1.79151,1.79173,5657134.0
2008-12-26 19:00:00,1.79181,1.79228,1.79181,1.79228,2880962.0
2008-12-26 19:01:00,1.79231,1.79291,1.79231,1.79291,3925525.0
2008-12-26 19:02:00,1.79275,1.79278,1.79221,1.79224,7221222.0
2008-12-26 19:03:00,1.79236,1.79279,1.79236,1.79279,5524794.0
2008-12-26 19:04:00,1.79303,1.79345,1.79303,1.79345,13689544.0
2008-12-26 19:05:00,1.79346,1.79356,1.79326,1.79356,4361170.0
2008-12-26 19:06:00,1.79362,1.79365,1.79353,1.79356,4512265.0
2008-12-26 19:07:00,1.79369,1.79395,1.79369,1.79379,8125507.0
2008-12-26 19:08:00,1.79379,1.79379,1.79344,1.79344,4695834.0
2008-12-26 19:09:00,1.79349,1.79351,1.79349,1.79351,1377172.0
2008-12-26 19:10:00,1.79337,1.79337,1.79285,1.79285,4254351.0
2008-12-26 19:11:00,1.79299,1.79309,1.79289,1.79309,5730310.0
2008-12-26 19:12:00,1.79308,1.79308,1.79288,1.79288,7218834.0
2008-12-26 19:13:00,1.79283,1.79285,1.79261,1.79285,3502306.0
2008-12-26 19:14:00,1.79286,1.79303,1.79286,1.79303,2599231.0
2008-12-26 19:15:00,1.79296,1.79301,1.79276,1.79276,7839896.0
2008-12-26 19:16:00,1.79301,1.79301,1.79281,1.79281,3408329.0
2008-12-26 19:17:00,1.79281,1.79284,1.79281,1.79284,1766745.0
2008-12-26 19:18:00,1.79293,1.79293,1.79285,1.79285,5153055.0
2008-12-26 19:19:00,1.79295,1.79314,1.79294,1.79294,13157405.0
2008-12-26 19:20:00,1.79289,1.7932,1.79289,1.7932,4127766.0
2008-12-26 19:21:00,1.79321,1.79331,1.79312,1.79327,6557525.0
2008-12-26 19:22:00,1.79327,1.79327,1.79301,1.79301,17299003.0
2008-12-26 19:23:00,1.79289,1.7931,1.79289,1.7931,2695985.0
2008-12-26 19:24:00,1.79309,1.79331,1.79309,1.79331,3007124.0
2008-12-26 19:25:00,1.79326,1.79326,1.79305,1.79305,3843061.0
2008-12-26 19:26:00,1.79304,1.79325,1.79304,1.79316,5907867.0
2008-12-26 19:27:00,1.79311,1.79341,1.79311,1.79319,3182848.0
2008-12-26 19:28:00,1.79298,1.79326,1.79291,1.79326,5618605.0
2008-12-26 19:29:00,1.79336,1.79342,1.79336,1.79337,2374428.0
2008-12-26 19:30:00,1.79338,1.79346,1.79324,1.79346,6892342.0
2008-12-26 19:31:00,1.79342,1.79344,1.79327,1.79327,8146184.0
2008-12-26 19:32:00,1.79313,1.79313,1.7925,1.7925,7672890.0
2008-12-26 19:33:00,1.79226,1.79246,1.79223,1.79245,4028355.0
2008-12-26 19:34:00,1.79249,1.79261,1.79249,1.79261,3517143.0
2008-12-26 19:35:00,1.79262,1.79262,1.79231,1.79231,6469888.0
2008-12-26 19:36:00,1.79245,1.79274,1.79245,1.79274,2505519.0
2008-12-26 19:37:00,1.79272,1.79282,1.79263,1.79282,3577177.0
2008-12-26 19:38:00,1.79284,1.79285,1.79272,1.79285,16351238.0
2008-12-26 19:39:00,1.7929,1.79299,1.79289,1.79292,9420291.0
2008-12-26 19:40:00,1.79296,1.79296,1.79285,1.7929,7902458.0
2008-12-26 19:41:00,1.793,1.79357,1.793,1.79357,4535509.0
2008-12-26 19:42:00,1.79375,1.79408,1.79375,1.79381,6689701.0
2008-12-26 19:43:00,1.79369,1.79374,1.79355,1.79366,8466597.0
2008-12-26 19:44:00,1.79338,1.79462,1.79338,1.79462,9904231.0
2008-12-26 19:45:00,1.79494,1.7953,1.79494,1.7953,2310072.0
2008-12-26 19:46:00,1.79539,1.79557,1.79522,1.79522,5954027.0
2008-12-26 19:47:00,1.79517,1.79517,1.79468,1.79468,9132301.0
2008-12-26 19:48:00,1.7948,1.7948,1.7939,1.7939,5556647.0
2008-12-26 19:49:00,1.79411,1.79442,1.79411,1.79442,13424566.0
2008-12-26 19:50:00,1.79461,1.79465,1.79455,1.79455,2813944.0
2008-12-26 19:51:00,1.79432,1.79432,1.79415,1.79416,13852520.0
2008-12-26 19:52:00,1.79424,1.79455,1.79424,1.79447,3710135.0
2008-12-26 19:53:00,1.7946,1.79485,1.79448,1.79448,7449989.0
2008-12-26 19:54:00,1.79435,1.79442,1.79417,1.79442,7332228.0
2008-12-26 19:55:00,1.79447,1.79457,1.79439,1.79451,3852890.0
2008-12-26 19:56:00,1.79441,1.79444,1.79426,1.79426,2611782.0
2008-12-26 19:57:00,1.7917,1.7918,1.7917,1.7917,7813256.0
2008-12-26 19:58:00,1.79409,1.79409,1.79377,1.79399,7813256.0
2008-12-26 19:59:00,1.79405,1.79405,1.79361,1.79362,9201036.0
2008-12-26 20:00:00,1.79351,1.79351,1.79322,1.79322,14135441.0
2008-12-26 20:01:00,1.79313,1.79313,1.79246,1.79246,6596996.0
2008-12-26 20:02:00,1.79223,1.79223,1.79196,1.79196,17918220.0
2008-12-26 20:03:00,1.79184,1.79198,1.79184,1.79198,2787081.0
2008-12-26 20:04:00,1.79188,1.79194,1.79153,1.79153,15826991.0
2008-12-26 20:05:00,1.79137,1.79137,1.79091,1.79091,12330126.0
2008-12-26 20:06:00,1.7909,1.7909,1.79059,1.79059,7808404.0
2008-12-26 20:07:00,1.79068,1.79096,1.79068,1.79096,3122589.0
2008-12-26 20:08:00,1.79122,1.79123,1.79073,1.79089,4204454.0
2008-12-26 20:09:00,1.79078,1.79101,1.79072,1.79094,9597303.0
2008-12-26 20:10:00,1.79103,1.79118,1.78968,1.79109,7516502.0
2008-12-26 20:11:00,1.7909,1.7909,1.79066,1.79066,1550994.0
2008-12-26 20:12:00,1.79044,1.79044,1.78963,1.78982,14655206.0
2008-12-26 20:13:00,1.78997,1.79047,1.78997,1.79047,3247785.0
2008-12-26 20:14:00,1.79064,1.7907,1.79061,1.79063,2179630.0
2008-12-26 20:15:00,1.79061,1.79063,1.79053,1.79053,6265122.0
2008-12-26 20:16:00,1.79046,1.79046,1.79025,1.79025,1740727.0
2008-12-26 20:17:00,1.79025,1.79025,1.79003,1.79003,1908143.0
2008-12-26 20:18:00,1.78985,1.78985,1.78936,1.78936,6915996.0
2008-12-26 20:19:00,1.78923,1.78926,1.78908,1.78926,11970784.0
2008-12-26 20:20:00,1.78925,1.79,1.78925,1.79,5122716.0
2008-12-26 20:21:00,1.79022,1.79076,1.79022,1.7903,5056369.0
2008-12-26 20:22:00,1.79008,1.79029,1.78991,1.79029,6367603.0
2008-12-26 20:23:00,1.79034,1.79039,1.79025,1.79033,4482797.0
2008-12-26 20:24:00,1.79033,1.79033,1.78978,1.78978,2842318.0
2008-12-26 20:25:00,1.78983,1.78986,1.78952,1.78952,4515937.0
2008-12-26 20:26:00,1.78935,1.78975,1.78933,1.78975,10817678.0
2008-12-26 20:27:00,1.78977,1.78979,1.78954,1.78954,6114030.0
2008-12-26 20:28:00,1.78951,1.78951,1.78908,1.78908,2190076.0
2008-12-26 20:29:00,1.78901,1.78923,1.78889,1.78919,4589204.0
2008-12-26 20:30:00,1.78948,1.78993,1.78938,1.78944,7816845.0
2008-12-26 20:31:00,1.78946,1.78946,1.78926,1.78926,3356066.0
2008-12-26 20:32:00,1.78916,1.78916,1.78888,1.78895,2864843.0
2008-12-26 20:33:00,1.7889,1.78899,1.78881,1.78899,3878414.0
2008-12-26 20:34:00,1.78896,1.78896,1.78891,1.78891,942717.0
2008-12-26 20:35:00,1.78883,1.78883,1.78868,1.78871,2741478.0
2008-12-26 20:36:00,1.78877,1.78897,1.78877,1.78897,5385210.0
2008-12-26 20:37:00,1.78896,1.78909,1.78892,1.78892,1969394.0
2008-12-26 20:38:00,1.78914,1.78923,1.78896,1.78898,12013228.0
2008-12-26 20:39:00,1.78893,1.78898,1.78856,1.78898,9365530.0
2008-12-26 20:40:00,1.78899,1.78899,1.78878,1.78878,14576764.0
2008-12-26 20:41:00,1.78875,1.7889,1.78875,1.78876,7677748.0
2008-12-26 20:42:00,1.78881,1.78888,1.78881,1.78883,12462135.0
2008-12-26 20:43:00,1.78899,1.78914,1.7887,1.78898,7327945.0
2008-12-26 20:44:00,1.789,1.78905,1.78888,1.78888,10176792.0
2008-12-26 20:45:00,1.78894,1.78897,1.78892,1.78897,1950939.0
2008-12-26 20:46:00,1.78901,1.78959,1.78901,1.78957,23026826.0
2008-12-26 20:47:00,1.78964,1.79006,1.78964,1.79004,2105634.0
2008-12-26 20:48:00,1.79022,1.79076,1.79022,1.79076,19409345.0
2008-12-26 20:49:00,1.79074,1.7914,1.79074,1.7914,8023026.0
2008-12-26 20:50:00,1.79158,1.79209,1.79158,1.79209,4942386.0
2008-12-26 20:51:00,1.79216,1.79216,1.79169,1.79169,6245861.0
2008-12-26 20:52:00,1.79171,1.79179,1.79159,1.79179,8501565.0
2008-12-26 20:53:00,1.79163,1.79174,1.79159,1.79164,3561111.0
2008-12-26 20:54:00,1.79171,1.79209,1.79163,1.79163,8466023.0
2008-12-26 20:55:00,1.79171,1.79186,1.79171,1.79186,2183498.0
2008-12-26 20:56:00,1.79185,1.79193,1.79185,1.7919,5514400.0
2008-12-26 20:57:00,1.79207,1.79207,1.79198,1.79198,9029900.0
2008-12-26 20:58:00,1.79192,1.79196,1.79187,1.79187,5040035.0
2008-12-26 20:59:00,1.79183,1.79189,1.79172,1.79185,8361419.0
2008-12-26 21:00:00,1.792,1.79235,1.792,1.79235,7396160.0
2008-12-26 21:01:00,1.79229,1.79242,1.7908,1.79242,12571624.0
2008-12-26 21:02:00,1.79235,1.79266,1.79235,1.79266,1930848.0
2008-12-26 21:03:00,1.79283,1.79307,1.79283,1.79305,2743701.0
2008-12-26 21:04:00,1.79323,1.79401,1.79323,1.79401,9234954.0
2008-12-26 21:05:00,1.7941,1.79486,1.7941,1.79465,6842862.0
2008-12-26 21:06:00,1.79472,1.79477,1.79461,1.79461,3548409.0
2008-12-26 21:07:00,1.79444,1.79444,1.79393,1.79393,59771875.0
2008-12-26 21:08:00,1.79372,1.79372,1.79292,1.79313,11814567.0
2008-12-26 21:09:00,1.79326,1.79379,1.79326,1.79379,5760047.0
2008-12-26 21:10:00,1.79375,1.7939,1.79374,1.79374,8850140.0
2008-12-26 21:11:00,1.79376,1.79392,1.79376,1.79392,5976403.0
2008-12-26 21:12:00,1.7939,1.79437,1.7939,1.79437,16947783.0
2008-12-26 21:13:00,1.79426,1.79426,1.7939,1.7939,3671760.0
2008-12-26 21:14:00,1.7938,1.7938,1.79357,1.79357,3802577.0
2008-12-26 21:15:00,1.79361,1.79369,1.79346,1.79364,5914975.0
2008-12-26 21:16:00,1.79364,1.79368,1.79358,1.79358,4985545.0
2008-12-26 21:17:00,1.79354,1.79354,1.79342,1.79342,5338260.0
2008-12-26 21:18:00,1.79336,1.79336,1.79273,1.79273,5804816.0
2008-12-26 21:19:00,1.79277,1.79277,1.79201,1.79215,6261565.0
2008-12-26 21:20:00,1.79231,1.79231,1.79192,1.79192,48748841.0
2008-12-26 21:21:00,1.79181,1.79181,1.79135,1.79135,8261470.0
2008-12-26 21:22:00,1.79149,1.79162,1.79128,1.79128,11297469.0
2008-12-26 21:23:00,1.79117,1.79121,1.79105,1.79105,2721806.0
2008-12-26 21:24:00,1.79058,1.79088,1.79052,1.79088,994548.0
2008-12-26 21:25:00,1.79094,1.79121,1.79094,1.79121,13375347.0
2008-12-26 21:26:00,1.7912,1.79149,1.79118,1.79149,46409279.0
2008-12-26 21:27:00,1.79154,1.79176,1.79151,1.79176,10333341.0
2008-12-26 21:28:00,1.79177,1.79219,1.7915,1.79219,3583189.0
2008-12-26 21:29:00,1.79224,1.79246,1.79224,1.79245,4203939.0
2008-12-26 21:30:00,1.79251,1.79294,1.7925,1.79294,5811233.0
2008-12-26 21:31:00,1.79295,1.79321,1.79289,1.79321,5480480.0
2008-12-26 21:32:00,1.79323,1.79351,1.79323,1.79351,864296.0
2008-12-26 21:33:00,1.7934,1.79402,1.7934,1.79402,4419544.0
2008-12-26 21:34:00,1.79387,1.794,1.79387,1.79398,7056664.0
2008-12-26 21:35:00,1.79408,1.79468,1.79408,1.7946,6435769.0
2008-12-26 21:36:00,1.79477,1.79571,1.79477,1.79571,15539778.0
2008-12-26 21:37:00,1.79558,1.79579,1.79508,1.79508,14340668.0
2008-12-26 21:38:00,1.79506,1.79507,1.7949,1.7949,4847337.0
2008-12-26 21:39:00,1.79488,1.79488,1.79473,1.79484,2706421.0
2008-12-26 21:40:00,1.79488,1.79488,1.79479,1.79481,10413900.0
2008-12-26 21:41:00,1.79491,1.79495,1.79491,1.79493,2992200.0
2008-12-26 21:42:00,1.79498,1.79585,1.79498,1.79576,11826858.0
2008-12-26 21:43:00,1.79571,1.79571,1.79494,1.79494,3592127.0
2008-12-26 21:44:00,1.79502,1.79502,1.79488,1.7949,1403779.0
2008-12-26 21:45:00,1.79491,1.7951,1.79485,1.7951,6140601.0
2008-12-26 21:46:00,1.79516,1.79526,1.79516,1.79526,26985548.0
2008-12-26 21:47:00,1.79516,1.79529,1.79516,1.79526,5811904.0
2008-12-26 21:48:00,1.79527,1.79527,1.79512,1.79512,19551185.0
2008-12-26 21:49:00,1.79512,1.79528,1.79499,1.79528,6191465.0
2008-12-26 21:50:00,1.79529,1.79553,1.79529,1.79553,7003752.0
2008-12-26 21:51:00,1.79556,1.79558,1.79543,1.79558,2959655.0
2008-12-26 21:52:00,1.79555,1.79555,1.79523,1.79523,18776752.0
2008-12-26 21:53:00,1.79527,1.79573,1.79527,1.79573,18721106.0
2008-12-26 21:54:00,1.79552,1.79552,1.79528,1.79528,1167167.0
2008-12-26 21:55:00,1.7954,1.7956,1.7954,1.79548,1525432.0
2008-12-26 21:56:00,1.79548,1.79551,1.79483,1.79483,1414114.0
2008-12-26 21:57:00,1.79478,1.79478,1.79417,1.79417,5886260.0
2008-12-26 21:58:00,1.7941,1.7941,1.79362,1.79364,7937029.0
2008-12-26 21:59:00,1.79357,1.79357,1.79302,1.79302,7045725.0
2008-12-26 22:00:00,1.79295,1.7937,1.79295,1.7937,4401174.0
2008-12-26 22:01:00,1.79379,1.79401,1.79362,1.79388,4382851.0
2008-12-26 22:02:00,1.79398,1.79417,1.79398,1.79403,5428036.0
2008-12-26 22:03:00,1.79377,1.79377,1.79341,1.79341,4899571.0
2008-12-26 22:04:00,1.79334,1.79338,1.79314,1.79314,1578444.0
2008-12-26 22:05:00,1.79309,1.79309,1.79253,1.79253,6865728.0
2008-12-26 22:06:00,1.79252,1.79252,1.79187,1.79201,4334185.0
2008-12-26 22:07:00,1.79192,1.79202,1.79183,1.79183,4632036.0
2008-12-26 22:08:00,1.79183,1.79186,1.79179,1.79184,38731935.0
2008-12-26 22:09:00,1.79175,1.79175,1.79129,1.79129,5686784.0
2008-12-26 22:10:00,1.79125,1.79127,1.79096,1.79096,13781801.0
2008-12-26 22:11:00,1.79078,1.79078,1.7902,1.7902,3254774.0
2008-12-26 22:12:00,1.79017,1.79017,1.79006,1.79013,8562418.0
2008-12-26 22:13:00,1.79009,1.79009,1.78989,1.78989,2745059.0
2008-12-26 22:14:00,1.78975,1.78975,1.78945,1.78945,2341379.0
2008-12-26 22:15:00,1.78939,1.78987,1.78939,1.78987,12878416.0
2008-12-26 22:16:00,1.78989,1.78989,1.78924,1.78978,44365727.0
2008-12-26 22:17:00,1.78985,1.78999,1.78974,1.78988,1956082.0
2008-12-26 22:18:00,1.78999,1.79035,1.78993,1.79015,4373585.0
2008-12-26 22:19:00,1.79021,1.79042,1.79021,1.79033,4890491.0
2008-12-26 22:20:00,1.79031,1.79031,1.7902,1.79028,4854513.0
2008-12-26 22:21:00,1.79038,1.7907,1.79038,1.7907,6156875.0
2008-12-26 22:22:00,1.79077,1.79082,1.79016,1.79016,27051689.0
2008-12-26 22:23:00,1.79057,1.7907,1.79056,1.7907,4227929.0
2008-12-26 22:24:00,1.79074,1.79119,1.79074,1.79119,5526681.0
2008-12-26 22:25:00,1.79127,1.79184,1.79127,1.79184,4102842.0
2008-12-26 22:26:00,1.79176,1.79214,1.79176,1.79203,9852273.0
2008-12-26 22:27:00,1.7922,1.79244,1.7922,1.79243,14815383.0
2008-12-26 22:28:00,1.79252,1.7927,1.79239,1.7927,10617051.0
2008-12-26 22:29:00,1.79268,1.79296,1.79268,1.79295,7385887.0
2008-12-26 22:30:00,1.79304,1.79333,1.79293,1.79331,2709059.0
2008-12-26 22:31:00,1.79348,1.79381,1.79346,1.79381,9117925.0
2008-12-26 22:32:00,1.79384,1.7943,1.79384,1.7943,11547367.0
2008-12-26 22:33:00,1.7945,1.79495,1.79449,1.79495,6743328.0
2008-12-26 22:34:00,1.79518,1.7953,1.79483,1.79525,7354326.0
2008-12-26 22:35:00,1.79506,1.79506,1.79457,1.79504,7114109.0
2008-12-26 22:36:00,1.79488,1.79488,1.79434,1.79434,2936475.0
2008-12-26 22:37:00,1.79441,1.79441,1.79411,1.79411,8244888.0
2008-12-26 22:38:00,1.79417,1.79429,1.79417,1.79424,8671219.0
2008-12-26 22:39:00,1.79416,1.79416,1.79398,1.79398,6236421.0
2008-12-26 22:40:00,1.79387,1.79387,1.79329,1.79329,1475625.0
2008-12-26 22:41:00,1.79332,1.79332,1.79307,1.79311,5369187.0
2008-12-26 22:42:00,1.79303,1.79303,1.79255,1.79255,7269370.0
2008-12-26 22:43:00,1.7925,1.7925,1.7918,1.7918,6610392.0
2008-12-26 22:44:00,1.79186,1.79205,1.79177,1.79177,14056022.0
2008-12-26 22:45:00,1.79166,1.79167,1.79148,1.79162,11278285.0
2008-12-26 22:46:00,1.79175,1.79175,1.79121,1.79121,1904850.0
2008-12-26 22:47:00,1.79113,1.79127,1.79104,1.79104,20982349.0
2008-12-26 22:48:00,1.79095,1.79095,1.79006,1.79006,1779546.0
2008-12-26 22:49:00,1.79002,1.79011,1.78952,1.78993,11705533.0
2008-12-26 22:50:00,1.78977,1.78977,1.78939,1.78939,4147379.0
2008-12-26 22:51:00,1.7895,1.7895,1.78921,1.78947,3280056.0
2008-12-26 22:52:00,1.78946,1.78946,1.78902,1.78933,14954320.0
2008-12-26 22:53:00,1.7893,1.7893,1.78919,1.78919,7119056.0
2008-12-26 22:54:00,1.78913,1.78913,1.78888,1.78902,11538343.0
2008-12-26 22:55:00,1.78913,1.78928,1.78911,1.78928,10819445.0
2008-12-26 22:56:00,1.78919,1.78949,1.78919,1.78919,41782405.0
2008-12-26 22:57:00,1.78914,1.78914,1.78866,1.78911,26848598.0
2008-12-26 22:58:00,1.78919,1.78937,1.78919,1.78929,4322609.0
2008-12-26 22:59:00,1.78918,1.78934,1.78918,1.78934,9523646.0
2008-12-26 23:00:00,1.78932,1.78932,1.78924,1.78931,3168648.0
2008-12-26 23:01:00,1.7893,1.78931,1.78897,1.78897,8262911.0
2008-12-26 23:02:00,1.7889,1.78897,1.78868,1.78897,3393876.0
2008-12-26 23:03:00,1.78897,1.78926,1.78897,1.78926,12988098.0
2008-12-26 23:04:00,1.78914,1.78925,1.7891,1.78914,7669448.0
2008-12-26 23:05:00,1.789,1.78912,1.78897,1.78897,8161940.0
2008-12-26 23:06:00,1.78907,1.78925,1.78895,1.78925,11527591.0
2008-12-26 23:07:00,1.78928,1.78929,1.78913,1.78916,5978329.0
2008-12-26 23:08:00,1.78909,1.78909,1.78898,1.78898,10762419.0
2008-12-26 23:09:00,1.78904,1.78982,1.78904,1.78978,5146024.0
2008-12-26 23:10:00,1.78978,1.78978,1.78876,1.78893,12261168.0
2008-12-26 23:11:00,1.7889,1.7889,1.78806,1.78817,13594338.0
2008-12-26 23:12:00,1.78812,1.78817,1.78802,1.7881,6135304.0
2008-12-26 23:13:00,1.78764,1.78839,1.78764,1.78839,7747994.0
2008-12-26 23:14:00,1.78863,1.7891,1.78861,1.78861,9809861.0
2008-12-26 23:15:00,1.78845,1.78845,1.78822,1.78836,5665714.0
2008-12-26 23:16:00,1.78842,1.7888,1.78842,1.78868,6982987.0
2008-12-26 23:17:00,1.78849,1.78849,1.78794,1.78823,18823081.0
2008-12-26 23:18:00,1.78808,1.78808,1.78777,1.78793,2705828.0
2008-12-26 23:19:00,1.7877,1.7877,1.78739,1.7874,4182807.0
2008-12-26 23:20:00,1.78732,1.78732,1.78685,1.78685,4260215.0
2008-12-26 23:21:00,1.78709,1.78754,1.787,1.78741,7920021.0
2008-12-26 23:22:00,1.78729,1.78801,1.78729,1.78801,15001493.0
2008-12-26 23:23:00,1.78804,1.78827,1.78798,1.78798,6911126.0
2008-12-26 23:24:00,1.78766,1.78771,1.78763,1.78766,7175259.0
2008-12-26 23:25:00,1.7875,1.7875,1.78678,1.78678,4879963.0
2008-12-26 23:26:00,1.78676,1.78676,1.78561,1.78561,10076348.0
2008-12-26 23:27:00,1.78555,1.78555,1.78458,1.78458,6704915.0
2008-12-26 23:28:00,1.78449,1.78449,1.78368,1.7837,4189817.0
2008-12-26 23:29:00,1.78347,1.78347,1.78315,1.78315,7816672.0
2008-12-26 23:30:00,1.78294,1.78294,1.78243,1.78279,17618062.0
2008-12-26 23:31:00,1.78271,1.78297,1.78257,1.78297,8774256.0
2008-12-26 23:32:00,1.78304,1.78335,1.783,1.78335,5693202.0
2008-12-26 23:33:00,1.78334,1.78361,1.78307,1.78361,9291852.0
2008-12-26 23:34:00,1.78367,1.78408,1.78367,1.78408,3855040.0
2008-12-26 23:35:00,1.78415,1.78485,1.78415,1.78465,3207495.0
2008-12-26 23:36:00,1.78441,1.78441,1.78409,1.78409,4161362.0
2008-12-26 23:37:00,1.78407,1.78407,1.78335,1.78335,3595304.0
2008-12-26 23:38:00,1.78333,1.78333,1.78286,1.78286,9219407.0
2008-12-26 23:39:00,1.78273,1.78278,1.78262,1.78262,4499845.0
2008-12-26 23:40:00,1.78261,1.78261,1.78223,1.78223,30160196.0
2008-12-26 23:41:00,1.78217,1.78217,1.78194,1.78194,9559533.0
2008-12-26 23:42:00,1.78188,1.78188,1.78131,1.78131,6361140.0
2008-12-26 23:43:00,1.78113,1.78113,1.78051,1.78056,8552697.0
2008-12-26 23:44:00,1.78063,1.78121,1.78058,1.78121,3693580.0
2008-12-26 23:45:00,1.78122,1.78245,1.78122,1.78245,9248862.0
2008-12-26 23:46:00,1.78279,1.78335,1.78277,1.78335,3914242.0
2008-12-26 23:47:00,1.78345,1.7835,1.78345,1.7835,2236602.0
2008-12-26 23:48:00,1.78347,1.78401,1.78347,1.78401,1342873.0
2008-12-26 23:49:00,1.78394,1.78456,1.78394,1.78456,7694922.0
2008-12-26 23:50:00,1.78464,1.78553,1.78464,1.78512,9578784.0
2008-12-26 23:51:00,1.78506,1.78542,1.78499,1.7854,6811395.0
2008-12-26 23:52:00,1.7854,1.7854,1.78502,1.78522,6341286.0
2008-12-26 23:53:00,1.78527,1.78546,1.78527,1.78546,3089205.0
2008-12-26 23:54:00,1.7855,1.78558,1.78514,1.78558,5302661.0
2008-12-26 23:55:00,1.7855,1.7855,1.78483,1.78483,4296231.0
2008-12-26 23:56:00,1.78451,1.78451,1.78416,1.78444,28939816.0
2008-12-26 23:57:00,1.7844,1.78458,1.78411,1.78417,7814244.0
2008-12-26 23:58:00,1.78399,1.78403,1.78359,1.78361,7680797.0
2008-12-26 23:59:00,1.78342,1.78342,1.78292,1.78292,12577904.0
2008-12-29 00:00:00,1.7882,1.78824,1.78783,1.78783,16135138.0
2008-12-29 00:01:00,1.78797,1.78797,1.7877,1.78779,3724687.0
2008-12-29 00:02:00,1.7877,1.78782,1.78753,1.78778,17695150.0
2008-12-29 00:03:00,1.7868,1.7868,1.7868,1.7868,3623977.0
2008-12-29 00:04:00,1.788,1.78857,1.788,1.78857,3623977.0
2008-12-29 00:05:00,1.78842,1.78852,1.78842,1.78846,2321181.0
2008-12-29 00:06:00,1.78828,1.78828,1.78723,1.78723,16673054.0
2008-12-29 00:07:00,1.7872,1.7874,1.7866,1.7867,11541659.0
2008-12-29 00:08:00,1.78708,1.78708,1.78673,1.78703,11541659.0
2008-12-29 00:09:00,1.7871,1.78728,1.7871,1.78728,2928889.0
2008-12-29 00:10:00,1.78734,1.78734,1.78665,1.78714,9925860.0
2008-12-29 00:11:00,1.78708,1.78722,1.78694,1.78694,5341778.0
2008-12-29 00:12:00,1.78712,1.78712,1.78696,1.78696,14354051.0
2008-12-29 00:13:00,1.7869,1.7869,1.78666,1.78668,8406864.0
2008-12-29 00:14:00,1.78665,1.78674,1.7866,1.7866,6123494.0
2008-12-29 00:15:00,1.7864,1.78641,1.78601,1.78601,11027472.0
2008-12-29 00:16:00,1.78605,1.78605,1.78586,1.78588,8493157.0
2008-12-29 00:17:00,1.78584,1.78591,1.78546,1.78591,20696230.0
2008-12-29 00:18:00,1.78588,1.78608,1.78584,1.78608,2453490.0
2008-12-29 00:19:00,1.78602,1.78602,1.78548,1.78548,31886817.0
2008-12-29 00:20:00,1.78547,1.78576,1.78547,1.78572,1438940.0
2008-12-29 00:21:00,1.78586,1.78586,1.78557,1.78563,8240136.0
2008-12-29 00:22:00,1.78568,1.78578,1.78566,1.78576,18951414.0
2008-12-29 00:23:00,1.78571,1.78606,1.78571,1.78606,2330159.0
2008-12-29 00:24:00,1.78606,1.78607,1.78583,1.78598,6056519.0
2008-12-29 00:25:00,1.7844,1.7844,1.7843,1.7843,5908076.0
2008-12-29 00:26:00,1.78603,1.78619,1.78592,1.78619,5908076.0
2008-12-29 00:27:00,1.78623,1.78623,1.78607,1.78607,6356727.0
2008-12-29 00:28:00,1.78594,1.78594,1.78582,1.78584,9521068.0
2008-12-29 00:29:00,1.7845,1.7846,1.7831,1.7839,1498872.0
2008-12-29 00:30:00,1.78588,1.78598,1.78581,1.78598,1498872.0
2008-12-29 00:31:00,1.78613,1.78617,1.78593,1.78593,6201270.0
2008-12-29 00:32:00,1.78593,1.78642,1.78593,1.78642,3545375.0
2008-12-29 00:33:00,1.7863,1.78645,1.78576,1.78645,17986267.0
2008-12-29 00:34:00,1.78646,1.78675,1.78646,1.78657,3043617.0
2008-12-29 00:35:00,1.78655,1.78655,1.78583,1.78585,2835025.0
2008-12-29 00:36:00,1.78586,1.7859,1.78575,1.78582,10772536.0
2008-12-29 00:37:00,1.78579,1.78581,1.78558,1.78568,1811536.0
2008-12-29 00:38:00,1.78569,1.78625,1.78569,1.78625,7176277.0
2008-12-29 00:39:00,1.78635,1.78678,1.78635,1.78678,34926260.0
2008-12-29 00:40:00,1.7868,1.7868,1.78613,1.78613,18618238.0
2008-12-29 00:41:00,1.78604,1.78611,1.78599,1.78611,12574258.0
2008-12-29 00:42:00,1.78618,1.78641,1.78618,1.78638,40121794.0
2008-12-29 00:43:00,1.78632,1.7865,1.78623,1.7865,5527920.0
2008-12-29 00:44:00,1.78687,1.78813,1.78687,1.78813,11269320.0
2008-12-29 00:45:00,1.7879,1.7879,1.78739,1.78743,11790394.0
2008-12-29 00:46:00,1.78739,1.78739,1.78699,1.78711,4157600.0
2008-12-29 00:47:00,1.78711,1.78718,1.78682,1.78718,2137254.0
2008-12-29 00:48:00,1.78724,1.78742,1.78723,1.78742,1594534.0
2008-12-29 00:49:00,1.78727,1.78727,1.78713,1.78713,32608095.0
2008-12-29 00:50:00,1.78724,1.78724,1.78699,1.78699,8986708.0
2008-12-29 00:51:00,1.7871,1.78747,1.7871,1.78747,7573875.0
2008-12-29 00:52:00,1.78756,1.78777,1.78752,1.78769,8177366.0
2008-12-29 00:53:00,1.78747,1.78747,1.78694,1.78694,11161121.0
2008-12-29 00:54:00,1.787,1.78744,1.787,1.78744,7182535.0
2008-12-29 00:55:00,1.7876,1.78804,1.7876,1.78776,9580221.0
2008-12-29 00:56:00,1.78777,1.78779,1.78766,1.78771,9530079.0
2008-12-29 00:57:00,1.78756,1.78756,1.78718,1.78718,3883847.0
2008-12-29 00:58:00,1.78712,1.78799,1.78704,1.78799,15285349.0
2008-12-29 00:59:00,1.78794,1.78794,1.7875,1.78754,8065672.0
2008-12-29 01:00:00,1.78772,1.7884,1.78772,1.78814,37348532.0
2008-12-29 01:01:00,1.78791,1.78791,1.78699,1.78705,1533155.0
2008-12-29 01:02:00,1.78725,1.78741,1.78723,1.78723,31217137.0
2008-12-29 01:03:00,1.78736,1.78797,1.78736,1.78797,17582202.0
2008-12-29 01:04:00,1.78801,1.78836,1.78801,1.78829,8329304.0
2008-12-29 01:05:00,1.78814,1.78867,1.78807,1.78867,2901479.0
2008-12-29 01:06:00,1.7888,1.7888,1.78857,1.78857,19651854.0
2008-12-29 01:07:00,1.78851,1.78851,1.78789,1.7879,4378286.0
2008-12-29 01:08:00,1.78796,1.78796,1.78738,1.78738,15590793.0
2008-12-29 01:09:00,1.78763,1.7884,1.78763,1.7884,3997431.0
2008-12-29 01:10:00,1.78848,1.78911,1.78848,1.78905,3242811.0
2008-12-29 01:11:00,1.78901,1.78901,1.7877,1.7877,12804878.0
2008-12-29 01:12:00,1.7878,1.78792,1.78773,1.78773,6866626.0
2008-12-29 01:13:00,1.78829,1.78829,1.787,1.78707,1963458.0
2008-12-29 01:14:00,1.78701,1.78701,1.78661,1.78664,3573905.0
2008-12-29 01:15:00,1.78644,1.7865,1.78633,1.7865,8816570.0
2008-12-29 01:16:00,1.78661,1.78661,1.78623,1.78623,13487163.0
2008-12-29 01:17:00,1.78633,1.78688,1.78633,1.78687,2570534.0
2008-12-29 01:18:00,1.7869,1.78727,1.7869,1.78691,1928911.0
2008-12-29 01:19:00,1.78666,1.78666,1.78485,1.78485,2542580.0
2008-12-29 01:20:00,1.78489,1.78508,1.7847,1.7847,24607758.0
2008-12-29 01:21:00,1.78442,1.78451,1.7844,1.7844,2329009.0
2008-12-29 01:22:00,1.7845,1.78472,1.7845,1.78472,747681.0
2008-12-29 01:23:00,1.78484,1.78558,1.78484,1.78558,17601831.0
2008-12-29 01:24:00,1.78571,1.78571,1.78513,1.78522,4116502.0
2008-12-29 01:25:00,1.78505,1.78505,1.78463,1.7849,1144007.0
2008-12-29 01:26:00,1.78525,1.78556,1.78512,1.78512,11904872.0
2008-12-29 01:27:00,1.78509,1.78509,1.78495,1.78501,4796403.0
2008-12-29 01:28:00,1.78498,1.78501,1.7848,1.78497,15042239.0
2008-12-29 01:29:00,1.78486,1.78486,1.78433,1.78439,6789751.0
2008-12-29 01:30:00,1.78434,1.7847,1.78427,1.78427,1922249.0
2008-12-29 01:31:00,1.78426,1.78426,1.78401,1.78401,20477911.0
2008-12-29 01:32:00,1.78394,1.78394,1.7833,1.7833,17812990.0
2008-12-29 01:33:00,1.78314,1.78326,1.78309,1.78309,7246090.0
2008-12-29 01:34:00,1.78298,1.78314,1.78295,1.78311,5191551.0
2008-12-29 01:35:00,1.78315,1.78327,1.78306,1.78327,4610798.0
2008-12-29 01:36:00,1.7832,1.78326,1.78304,1.78314,7784075.0
2008-12-29 01:37:00,1.78305,1.78316,1.78296,1.78296,53897281.0
2008-12-29 01:38:00,1.78307,1.78319,1.78302,1.78319,8899293.0
2008-12-29 01:39:00,1.78334,1.7838,1.78334,1.7838,7449005.0
2008-12-29 01:40:00,1.78403,1.78403,1.78283,1.78283,9883019.0
2008-12-29 01:41:00,1.78266,1.7827,1.78224,1.78224,3835064.0
2008-12-29 01:42:00,1.78227,1.78228,1.78181,1.78181,6433108.0
2008-12-29 01:43:00,1.78178,1.78181,1.78164,1.78164,1370465.0
2008-12-29 01:44:00,1.7816,1.78168,1.7812,1.78168,1628170.0
2008-12-29 01:45:00,1.78167,1.78198,1.78167,1.7817,5559603.0
2008-12-29 01:46:00,1.78136,1.78177,1.78136,1.78168,3770824.0
2008-12-29 01:47:00,1.78167,1.78182,1.78166,1.78182,1936410.0
2008-12-29 01:48:00,1.78192,1.78224,1.78192,1.78223,1693257.0
2008-12-29 01:49:00,1.78193,1.78193,1.78171,1.78171,2600304.0
2008-12-29 01:50:00,1.78172,1.78172,1.78145,1.78145,1836198.0
2008-12-29 01:51:00,1.78128,1.78128,1.78078,1.78081,4150390.0
2008-12-29 01:52:00,1.78063,1.78088,1.78055,1.78088,402622.0
2008-12-29 01:53:00,1.78094,1.78154,1.78094,1.78149,4659957.0
2008-12-29 01:54:00,1.78175,1.78175,1.78133,1.78133,3258404.0
2008-12-29 01:55:00,1.78121,1.78129,1.78108,1.7811,2802054.0
2008-12-29 01:56:00,1.781,1.78118,1.78098,1.78098,1442176.0
2008-12-29 01:57:00,1.78084,1.78084,1.78014,1.78014,6465228.0
2008-12-29 01:58:00,1.78022,1.78047,1.78019,1.78047,7785400.0
2008-12-29 01:59:00,1.78056,1.78088,1.78055,1.78088,7696955.0
2008-12-29 02:00:00,1.78032,1.78047,1.78028,1.78033,7287333.0
2008-12-29 02:01:00,1.78028,1.78046,1.78028,1.78046,7143224.0
2008-12-29 02:02:00,1.78051,1.78107,1.78051,1.78107,7055034.0
2008-12-29 02:03:00,1.78131,1.78145,1.78131,1.7814,1372584.0
2008-12-29 02:04:00,1.78141,1.78152,1.78139,1.78147,2836661.0
2008-12-29 02:05:00,1.78187,1.78259,1.78187,1.78243,3176141.0
2008-12-29 02:06:00,1.78211,1.78211,1.78146,1.7817,4462705.0
2008-12-29 02:07:00,1.78199,1.78255,1.78195,1.78255,422566.0
2008-12-29 02:08:00,1.78266,1.78266,1.78157,1.78162,3782710.0
2008-12-29 02:09:00,1.7818,1.78186,1.78165,1.78165,1890649.0
2008-12-29 02:10:00,1.78144,1.78144,1.78127,1.78143,2382324.0
2008-12-29 02:11:00,1.78172,1.78214,1.78172,1.78214,1707772.0
2008-12-29 02:12:00,1.78224,1.78234,1.78211,1.78234,2083731.0
2008-12-29 02:13:00,1.78247,1.78247,1.78205,1.78205,3928352.0
2008-12-29 02:14:00,1.78221,1.78221,1.78204,1.78204,2201989.0
2008-12-29 02:15:00,1.78237,1.78265,1.78197,1.78265,1745464.0
2008-12-29 02:16:00,1.78276,1.78276,1.78228,1.78246,1348886.0
2008-12-29 02:17:00,1.78229,1.78229,1.7821,1.78221,6286629.0
2008-12-29 02:18:00,1.78217,1.78227,1.78215,1.78215,3965122.0
2008-12-29 02:19:00,1.78239,1.78333,1.78239,1.78333,9433063.0
2008-12-29 02:20:00,1.78322,1.78358,1.78322,1.78358,7001604.0
2008-12-29 02:21:00,1.78396,1.7841,1.7838,1.7838,9709024.0
2008-12-29 02:22:00,1.78358,1.7837,1.78352,1.78364,50966697.0
2008-12-29 02:23:00,1.78363,1.78363,1.78344,1.7836,7775520.0
2008-12-29 02:24:00,1.78361,1.78361,1.78349,1.78351,5078529.0
2008-12-29 02:25:00,1.78348,1.78363,1.78342,1.78346,5109794.0
2008-12-29 02:26:00,1.78349,1.78349,1.78332,1.78332,6923450.0
2008-12-29 02:27:00,1.78359,1.78455,1.78359,1.78455,18324236.0
2008-12-29 02:28:00,1.78464,1.78503,1.78464,1.78503,22372895.0
2008-12-29 02:29:00,1.78506,1.78551,1.78506,1.78547,1906614.0
2008-12-29 02:30:00,1.78563,1.7859,1.78563,1.78567,7421303.0
2008-12-29 02:31:00,1.78563,1.78574,1.78551,1.78559,14004504.0
2008-12-29 02:32:00,1.78547,1.78565,1.78521,1.78565,4703278.0
2008-12-29 02:33:00,1.78585,1.78594,1.78579,1.78591,10897906.0
2008-12-29 02:34:00,1.78568,1.78575,1.78531,1.78531,1161193.0
2008-12-29 02:35:00,1.78549,1.78642,1.78549,1.78641,4360701.0
2008-12-29 02:36:00,1.78626,1.78626,1.78558,1.78558,16936237.0
2008-12-29 02:37:00,1.78535,1.78552,1.78524,1.78524,793378.0
2008-12-29 02:38:00,1.78504,1.78504,1.78429,1.78429,2299349.0
2008-12-29 02:39:00,1.78436,1.78436,1.78395,1.78395,22861165.0
2008-12-29 02:40:00,1.78396,1.78409,1.78396,1.78409,2460880.0
2008-12-29 02:41:00,1.78425,1.78425,1.78382,1.78382,1816984.0
2008-12-29 02:42:00,1.78385,1.78402,1.78375,1.78375,2498575.0
2008-12-29 02:43:00,1.78378,1.78421,1.78378,1.78421,14957480.0
2008-12-29 02:44:00,1.78436,1.78494,1.78436,1.78449,9081753.0
2008-12-29 02:45:00,1.7844,1.7844,1.78417,1.78417,3283934.0
2008-12-29 02:46:00,1.78414,1.78438,1.78396,1.78426,2176789.0
2008-12-29 02:47:00,1.78388,1.78433,1.78388,1.78433,6700453.0
2008-12-29 02:48:00,1.78413,1.78417,1.78393,1.784,11680085.0
2008-12-29 02:49:00,1.78385,1.78398,1.78371,1.78398,3095171.0
2008-12-29 02:50:00,1.78414,1.78414,1.7839,1.7839,4168331.0
2008-12-29 02:51:00,1.78366,1.78366,1.78347,1.78347,14759815.0
2008-12-29 02:52:00,1.78329,1.78329,1.78315,1.78329,4572139.0
2008-12-29 02:53:00,1.78327,1.78367,1.78327,1.78367,20217955.0
2008-12-29 02:54:00,1.78377,1.78446,1.78377,1.78444,2683574.0
2008-12-29 02:55:00,1.78445,1.78445,1.78385,1.78385,8551647.0
2008-12-29 02:56:00,1.78375,1.78375,1.78351,1.78373,16273790.0
2008-12-29 02:57:00,1.78359,1.78373,1.78358,1.78358,32362781.0
2008-12-29 02:58:00,1.78344,1.78361,1.7834,1.78361,1426854.0
2008-12-29 02:59:00,1.78377,1.78395,1.78377,1.78387,35125114.0
2008-12-29 03:00:00,1.78375,1.7838,1.78362,1.7838,8584160.0
2008-12-29 03:01:00,1.78403,1.78483,1.78398,1.78483,14216285.0
2008-12-29 03:02:00,1.78471,1.78471,1.78446,1.78456,4120358.0
2008-12-29 03:03:00,1.78462,1.78467,1.78453,1.78467,9985414.0
2008-12-29 03:04:00,1.78465,1.78473,1.78465,1.78473,9332897.0
2008-12-29 03:05:00,1.78473,1.78476,1.78432,1.78471,7360664.0
2008-12-29 03:06:00,1.78475,1.78519,1.78475,1.78519,10916588.0
2008-12-29 03:07:00,1.78523,1.78543,1.78519,1.78543,7819992.0
2008-12-29 03:08:00,1.78558,1.7857,1.78556,1.78561,7920806.0
2008-12-29 03:09:00,1.78562,1.78621,1.78562,1.78621,8553881.0
2008-12-29 03:10:00,1.78613,1.78613,1.78491,1.78491,35198722.0
2008-12-29 03:11:00,1.78499,1.78499,1.78453,1.78453,1768754.0
2008-12-29 03:12:00,1.78452,1.78452,1.78373,1.78373,2268127.0
2008-12-29 03:13:00,1.78367,1.78408,1.78338,1.78408,4465736.0
2008-12-29 03:14:00,1.78419,1.78438,1.78419,1.78422,11579638.0
2008-12-29 03:15:00,1.78408,1.78408,1.78253,1.78253,10256958.0
2008-12-29 03:16:00,1.78205,1.78205,1.78168,1.78177,5773284.0
2008-12-29 03:17:00,1.78195,1.78202,1.78195,1.78202,42488396.0
2008-12-29 03:18:00,1.78206,1.78214,1.78201,1.78205,13587917.0
2008-12-29 03:19:00,1.78211,1.78211,1.78198,1.78211,18516400.0
2008-12-29 03:20:00,1.78193,1.78221,1.78189,1.78221,32647460.0
2008-12-29 03:21:00,1.78254,1.78333,1.78254,1.78333,6526263.0
2008-12-29 03:22:00,1.78337,1.78337,1.78218,1.78224,1918600.0
2008-12-29 03:23:00,1.7822,1.7822,1.78174,1.78174,11795176.0
2008-12-29 03:24:00,1.78157,1.78177,1.78151,1.78177,2619929.0
2008-12-29 03:25:00,1.78175,1.78203,1.78175,1.78203,3218375.0
2008-12-29 03:26:00,1.78212,1.78229,1.78171,1.78229,17545868.0
2008-12-29 03:27:00,1.78246,1.78345,1.78246,1.78322,3467360.0
2008-12-29 03:28:00,1.78297,1.78297,1.7827,1.78274,6112637.0
2008-12-29 03:29:00,1.78271,1.78272,1.78239,1.78239,1576259.0
2008-12-29 03:30:00,1.78238,1.78242,1.78227,1.78237,33022820.0
2008-12-29 03:31:00,1.7823,1.7827,1.7823,1.7827,8891547.0
2008-12-29 03:32:00,1.78288,1.78354,1.78288,1.78288,6075435.0
2008-12-29 03:33:00,1.78277,1.78285,1.78266,1.78285,6510995.0
2008-12-29 03:34:00,1.78266,1.78266,1.78164,1.78164,6323089.0
2008-12-29 03:35:00,1.78153,1.78153,1.78032,1.78032,5720712.0
2008-12-29 03:36:00,1.78023,1.78034,1.78004,1.78004,2422957.0
2008-12-29 03:37:00,1.78009,1.78009,1.77981,1.77981,19533511.0
2008-12-29 03:38:00,1.77987,1.78006,1.77985,1.77985,8138407.0
2008-12-29 03:39:00,1.77968,1.77986,1.77968,1.77984,1503752.0
2008-12-29 03:40:00,1.77991,1.77991,1.77977,1.77977,29123041.0
2008-12-29 03:41:00,1.77975,1.77975,1.77961,1.7797,2490600.0
2008-12-29 03:42:00,1.77973,1.77973,1.77931,1.77967,20348273.0
2008-12-29 03:43:00,1.77967,1.7797,1.77949,1.7797,8187753.0
2008-12-29 03:44:00,1.77956,1.77974,1.77927,1.77927,11415603.0
2008-12-29 03:45:00,1.77914,1.77952,1.7788,1.77952,5571878.0
2008-12-29 03:46:00,1.77955,1.7796,1.77947,1.77957,8237988.0
2008-12-29 03:47:00,1.77945,1.77983,1.77914,1.77983,14305411.0
2008-12-29 03:48:00,1.77982,1.77982,1.77927,1.77927,5128929.0
2008-12-29 03:49:00,1.77954,1.7798,1.77937,1.77971,10479162.0
2008-12-29 03:50:00,1.77969,1.77987,1.77963,1.77987,3083207.0
2008-12-29 03:51:00,1.77985,1.78005,1.77985,1.78005,10681777.0
2008-12-29 03:52:00,1.77979,1.77979,1.77926,1.77954,967779.0
2008-12-29 03:53:00,1.77983,1.78035,1.77983,1.78034,17824518.0
2008-12-29 03:54:00,1.78029,1.7815,1.78029,1.78143,7609120.0
2008-12-29 03:55:00,1.78154,1.78154,1.78119,1.78119,3398010.0
2008-12-29 03:56:00,1.78111,1.78111,1.78067,1.78067,3308782.0
2008-12-29 03:57:00,1.78047,1.78048,1.78002,1.78002,19330512.0
2008-12-29 03:58:00,1.78003,1.78003,1.77969,1.77976,3930237.0
2008-12-29 03:59:00,1.77952,1.77952,1.77924,1.77924,15095087.0
2008-12-29 04:00:00,1.77927,1.77957,1.77927,1.77951,11763848.0
2008-12-29 04:01:00,1.7794,1.7794,1.77899,1.77899,7189065.0
2008-12-29 04:02:00,1.77911,1.77942,1.77907,1.77924,7514420.0
2008-12-29 04:03:00,1.77936,1.77945,1.77923,1.77945,26699709.0
2008-12-29 04:05:00,1.77976,1.78001,1.77961,1.77999,5048710.0
2008-12-29 04:06:00,1.7799,1.78006,1.7799,1.7799,3322797.0
2008-12-29 04:07:00,1.77977,1.77977,1.77916,1.77916,6040471.0
2008-12-29 04:08:00,1.77909,1.77913,1.77897,1.7791,6544385.0
2008-12-29 04:09:00,1.77907,1.77945,1.77907,1.77934,10486954.0
2008-12-29 04:10:00,1.77934,1.77934,1.77917,1.77917,7986427.0
2008-12-29 04:11:00,1.77939,1.77939,1.77923,1.77924,1420877.0
2008-12-29 04:12:00,1.77933,1.77944,1.77933,1.77944,2064620.0
2008-12-29 04:13:00,1.77944,1.77945,1.77929,1.77942,3696517.0
2008-12-29 04:14:00,1.77924,1.77932,1.7791,1.77932,9362150.0
2008-12-29 04:15:00,1.7794,1.77952,1.77871,1.77952,3653391.0
2008-12-29 04:16:00,1.77965,1.77965,1.77911,1.77927,9395471.0
2008-12-29 04:17:00,1.77929,1.77929,1.77871,1.77871,6749936.0
2008-12-29 04:18:00,1.77874,1.77885,1.77874,1.77879,9840985.0
2008-12-29 04:19:00,1.7788,1.7788,1.7785,1.7785,27902856.0
2008-12-29 04:20:00,1.7783,1.7783,1.77772,1.77772,4575806.0
2008-12-29 04:21:00,1.77771,1.77782,1.77758,1.77758,8691813.0
2008-12-29 04:22:00,1.77754,1.77784,1.77754,1.77781,3918584.0
2008-12-29 04:23:00,1.77779,1.77787,1.77777,1.77785,4544461.0
2008-12-29 04:24:00,1.77801,1.77847,1.77801,1.77847,3170400.0
2008-12-29 04:25:00,1.77865,1.77876,1.7786,1.7786,3732249.0
2008-12-29 04:26:00,1.77862,1.77877,1.77835,1.77867,8969835.0
2008-12-29 04:27:00,1.77866,1.77866,1.7783,1.77848,5683539.0
2008-12-29 04:28:00,1.77851,1.77867,1.77837,1.77858,8461191.0
2008-12-29 04:29:00,1.77879,1.77885,1.7786,1.77866,16652232.0
2008-12-29 04:30:00,1.77872,1.77885,1.77871,1.77885,7388159.0
2008-12-29 04:31:00,1.77896,1.77896,1.77886,1.77892,4110083.0
2008-12-29 04:32:00,1.77887,1.77887,1.77847,1.77881,6185345.0
2008-12-29 04:33:00,1.77871,1.77873,1.77846,1.7787,10169911.0
2008-12-29 04:34:00,1.77881,1.7796,1.77881,1.77957,4883379.0
2008-12-29 04:35:00,1.77968,1.77977,1.77968,1.77973,7567241.0
2008-12-29 04:36:00,1.77989,1.78019,1.77987,1.78007,6614781.0
2008-12-29 04:37:00,1.78024,1.78045,1.78,1.78,15191384.0
2008-12-29 04:38:00,1.78,1.78064,1.77987,1.78064,8411236.0
2008-12-29 04:39:00,1.78057,1.7809,1.78057,1.7809,3886349.0
2008-12-29 04:40:00,1.78105,1.78121,1.78091,1.78097,2536522.0
2008-12-29 04:41:00,1.78116,1.78149,1.78116,1.78142,2495001.0
2008-12-29 04:42:00,1.78138,1.78149,1.78108,1.78108,17911391.0
2008-12-29 04:43:00,1.78101,1.78119,1.78086,1.78086,7270916.0
2008-12-29 04:44:00,1.78067,1.78072,1.7805,1.78072,5169448.0
2008-12-29 04:45:00,1.7807,1.78076,1.78066,1.78076,9190428.0
2008-12-29 04:46:00,1.78095,1.78157,1.78095,1.7814,7708678.0
2008-12-29 04:47:00,1.78185,1.78186,1.78171,1.78181,5881798.0
2008-12-29 04:48:00,1.78189,1.78192,1.78159,1.78176,13213780.0
2008-12-29 04:49:00,1.78177,1.78203,1.7814,1.78203,13261051.0
2008-12-29 04:50:00,1.78183,1.78184,1.78176,1.78184,5117365.0
2008-12-29 04:51:00,1.78182,1.78191,1.78182,1.78182,10724881.0
2008-12-29 04:52:00,1.78188,1.78229,1.78188,1.78229,6569593.0
2008-12-29 04:53:00,1.78243,1.78253,1.78234,1.78253,12580586.0
2008-12-29 04:54:00,1.78248,1.7825,1.78243,1.7825,7436840.0
2008-12-29 04:55:00,1.78255,1.78255,1.7822,1.7822,3609181.0
2008-12-29 04:56:00,1.78225,1.78237,1.78217,1.78217,13459167.0
2008-12-29 04:57:00,1.78215,1.78215,1.78176,1.78176,3518426.0
2008-12-29 04:58:00,1.78169,1.78192,1.78145,1.78161,8520222.0
2008-12-29 04:59:00,1.7816,1.78165,1.78148,1.78165,3502044.0
2008-12-29 05:00:00,1.78173,1.78206,1.78173,1.78206,10309205.0
2008-12-29 05:01:00,1.78205,1.78205,1.78156,1.78169,4070639.0
2008-12-29 05:02:00,1.78163,1.78163,1.78116,1.78123,29126272.0
2008-12-29 05:03:00,1.78129,1.78182,1.78129,1.78182,42609019.0
2008-12-29 05:04:00,1.78195,1.78195,1.78149,1.78149,10230187.0
2008-12-29 05:05:00,1.78146,1.78163,1.78134,1.78163,10574963.0
2008-12-29 05:06:00,1.78176,1.78188,1.78172,1.78188,6603336.0
2008-12-29 05:07:00,1.78194,1.78205,1.78167,1.78205,16331026.0
2008-12-29 05:08:00,1.78195,1.78195,1.78137,1.78137,3411750.0
2008-12-29 05:09:00,1.78091,1.78091,1.77968,1.77968,4142821.0
2008-12-29 05:10:00,1.77948,1.7803,1.77919,1.7803,10775599.0
2008-12-29 05:11:00,1.78007,1.78007,1.77968,1.77968,1799158.0
2008-12-29 05:12:00,1.77974,1.77981,1.77957,1.77972,19670338.0
2008-12-29 05:13:00,1.77966,1.77966,1.77957,1.77957,1755784.0
2008-12-29 05:14:00,1.77946,1.77962,1.77945,1.77962,11325853.0
2008-12-29 05:15:00,1.77963,1.77968,1.77959,1.77968,14246930.0
2008-12-29 05:16:00,1.7796,1.77963,1.77957,1.77959,6569005.0
2008-12-29 05:17:00,1.77954,1.77958,1.77935,1.77943,7832528.0
2008-12-29 05:18:00,1.77941,1.77954,1.77934,1.77954,5663698.0
2008-12-29 05:19:00,1.77959,1.78014,1.77947,1.78004,1538391.0
2008-12-29 05:20:00,1.77972,1.77988,1.77932,1.77988,6043631.0
2008-12-29 05:21:00,1.77986,1.78009,1.77969,1.78009,8285131.0
2008-12-29 05:22:00,1.78003,1.78003,1.77975,1.77981,8193271.0
2008-12-29 05:23:00,1.77959,1.77967,1.77959,1.77961,2862898.0
2008-12-29 05:24:00,1.7796,1.77977,1.77945,1.77977,7365265.0
2008-12-29 05:25:00,1.77982,1.77991,1.77941,1.77984,7877382.0
2008-12-29 05:26:00,1.77966,1.77966,1.77937,1.77949,6705777.0
2008-12-29 05:27:00,1.77961,1.77961,1.7794,1.77959,11998514.0
2008-12-29 05:28:00,1.77937,1.77937,1.77909,1.77909,838482.0
2008-12-29 05:29:00,1.77884,1.77891,1.77874,1.77891,2791694.0
2008-12-29 05:30:00,1.77884,1.77888,1.77864,1.77864,6771073.0
2008-12-29 05:31:00,1.77878,1.77951,1.77872,1.77951,10843686.0
2008-12-29 05:32:00,1.77972,1.77999,1.77972,1.77981,13590848.0
2008-12-29 05:33:00,1.77954,1.77965,1.7795,1.77954,9822805.0
2008-12-29 05:34:00,1.77959,1.77959,1.7789,1.7789,4031484.0
2008-12-29 05:35:00,1.77877,1.77904,1.77877,1.77904,5441254.0
2008-12-29 05:36:00,1.77921,1.77942,1.77921,1.77928,4020089.0
2008-12-29 05:37:00,1.77882,1.7793,1.77882,1.77919,25807754.0
2008-12-29 05:38:00,1.77909,1.77928,1.77907,1.77928,5776222.0
2008-12-29 05:39:00,1.77943,1.77946,1.77925,1.77925,4925940.0
2008-12-29 05:40:00,1.77923,1.77941,1.77923,1.77928,5386596.0
2008-12-29 05:41:00,1.77938,1.77968,1.77938,1.77947,4003647.0
2008-12-29 05:42:00,1.77965,1.78006,1.77965,1.78006,2115140.0
2008-12-29 05:43:00,1.78021,1.78045,1.78,1.78045,43589830.0
2008-12-29 05:44:00,1.78047,1.78067,1.78047,1.78067,12096952.0
2008-12-29 05:45:00,1.78067,1.78072,1.78035,1.78049,2195178.0
2008-12-29 05:46:00,1.78028,1.78029,1.78028,1.78029,2900833.0
2008-12-29 05:47:00,1.78041,1.78052,1.78035,1.78035,8026263.0
2008-12-29 05:48:00,1.78027,1.78059,1.78027,1.78059,3322554.0
2008-12-29 05:49:00,1.78071,1.78081,1.78067,1.78077,13279822.0
2008-12-29 05:50:00,1.78074,1.78085,1.78049,1.78085,5235002.0
2008-12-29 05:51:00,1.78083,1.78083,1.78073,1.78073,36063253.0
2008-12-29 05:52:00,1.7808,1.78104,1.7808,1.78102,4634817.0
2008-12-29 05:53:00,1.78118,1.78118,1.78108,1.78109,4338091.0
2008-12-29 05:54:00,1.78101,1.78117,1.781,1.78117,5822630.0
2008-12-29 05:55:00,1.78118,1.7813,1.78118,1.7813,1672258.0
2008-12-29 05:56:00,1.78134,1.78153,1.78134,1.7815,4751789.0
2008-12-29 05:57:00,1.78164,1.78193,1.78148,1.78193,5760410.0
2008-12-29 05:58:00,1.7817,1.7817,1.78121,1.78122,3707767.0
2008-12-29 05:59:00,1.78107,1.78107,1.78055,1.78055,4492368.0
2008-12-29 06:00:00,1.78042,1.7807,1.78031,1.7807,6558433.0
2008-12-29 06:01:00,1.78105,1.78138,1.78061,1.78082,7551883.0
2008-12-29 06:02:00,1.78088,1.78091,1.78073,1.78086,5568837.0
2008-12-29 06:03:00,1.78093,1.78101,1.78078,1.78078,1500387.0
2008-12-29 06:04:00,1.78056,1.78063,1.78047,1.78057,1598315.0
2008-12-29 06:05:00,1.78048,1.78048,1.78024,1.78029,1279788.0
2008-12-29 06:06:00,1.78053,1.78122,1.78052,1.78122,17414983.0
2008-12-29 06:07:00,1.78144,1.78206,1.78144,1.78206,17283463.0
2008-12-29 06:08:00,1.78223,1.78286,1.78222,1.78286,2911328.0
2008-12-29 06:09:00,1.78301,1.78374,1.78301,1.78362,6872488.0
2008-12-29 06:10:00,1.78352,1.78352,1.78275,1.78275,4184062.0
2008-12-29 06:11:00,1.7826,1.7827,1.7825,1.7827,19852951.0
2008-12-29 06:12:00,1.78263,1.78263,1.78245,1.78246,6012729.0
2008-12-29 06:13:00,1.78255,1.78263,1.78244,1.78244,26665560.0
2008-12-29 06:14:00,1.78251,1.78263,1.78251,1.78263,5911245.0
2008-12-29 06:15:00,1.78256,1.78258,1.78226,1.78258,1507656.0
2008-12-29 06:16:00,1.7825,1.78251,1.7824,1.78248,3682721.0
2008-12-29 06:17:00,1.78255,1.78274,1.78255,1.78267,12806558.0
2008-12-29 06:18:00,1.78255,1.7827,1.78255,1.7827,3087607.0
2008-12-29 06:19:00,1.78265,1.78294,1.78265,1.78294,10850076.0
2008-12-29 06:20:00,1.78294,1.78294,1.78273,1.78278,2827730.0
2008-12-29 06:21:00,1.78282,1.78297,1.78282,1.78297,4848794.0
2008-12-29 06:22:00,1.78288,1.78293,1.7827,1.78282,13732326.0
2008-12-29 06:23:00,1.78287,1.78287,1.78269,1.78269,14489302.0
2008-12-29 06:24:00,1.78265,1.78293,1.78265,1.78293,6338160.0
2008-12-29 06:25:00,1.78283,1.78288,1.78275,1.78278,7516684.0
2008-12-29 06:26:00,1.78285,1.78285,1.78238,1.78238,4072562.0
2008-12-29 06:27:00,1.78249,1.78284,1.78249,1.78284,946448.0
2008-12-29 06:28:00,1.78275,1.78275,1.78242,1.78275,5045553.0
2008-12-29 06:29:00,1.78276,1.78276,1.78233,1.78263,6322055.0
2008-12-29 06:30:00,1.78266,1.78266,1.78242,1.78242,3876386.0
2008-12-29 06:31:00,1.78244,1.78252,1.78197,1.78252,3723952.0
2008-12-29 06:32:00,1.78268,1.78268,1.78245,1.78257,11153091.0
2008-12-29 06:33:00,1.78261,1.78261,1.78233,1.78257,50565788.0
2008-12-29 06:34:00,1.78257,1.78257,1.78235,1.78243,12385728.0
2008-12-29 06:35:00,1.78234,1.78235,1.78196,1.78196,1048990.0
2008-12-29 06:36:00,1.78223,1.78226,1.78212,1.78213,2697260.0
2008-12-29 06:37:00,1.78209,1.78209,1.78183,1.78187,12027541.0
2008-12-29 06:38:00,1.78195,1.78195,1.78138,1.78138,8414616.0
2008-12-29 06:39:00,1.78127,1.78135,1.78111,1.78115,48366743.0
2008-12-29 06:40:00,1.78117,1.78117,1.78096,1.78111,6579349.0
2008-12-29 06:41:00,1.78094,1.78094,1.78023,1.78023,5365886.0
2008-12-29 06:42:00,1.7802,1.7802,1.77984,1.77984,5213654.0
2008-12-29 06:43:00,1.77978,1.77984,1.77928,1.77984,4709120.0
2008-12-29 06:44:00,1.77998,1.77998,1.77967,1.77981,5589128.0
2008-12-29 06:45:00,1.7797,1.7797,1.77936,1.77936,3538927.0
2008-12-29 06:46:00,1.77931,1.77937,1.77915,1.77915,3612159.0
2008-12-29 06:47:00,1.77906,1.77922,1.77906,1.77919,17987458.0
2008-12-29 06:48:00,1.77948,1.77965,1.77948,1.77965,1305848.0
2008-12-29 06:49:00,1.77968,1.77987,1.77968,1.77983,8068320.0
2008-12-29 06:50:00,1.77989,1.77989,1.77977,1.77977,6134888.0
2008-12-29 06:51:00,1.77979,1.77979,1.77948,1.77948,11148974.0
2008-12-29 06:52:00,1.77938,1.77938,1.77913,1.77913,63290847.0
2008-12-29 06:53:00,1.77901,1.77901,1.7776,1.7776,3454113.0
2008-12-29 06:54:00,1.77736,1.77736,1.77617,1.77617,6909889.0
2008-12-29 06:55:00,1.77584,1.77584,1.77567,1.77567,8699909.0
2008-12-29 06:56:00,1.77554,1.77578,1.77554,1.77578,3039103.0
2008-12-29 06:57:00,1.7756,1.7756,1.77516,1.77516,2109294.0
2008-12-29 06:58:00,1.77536,1.77536,1.7738,1.77484,4783295.0
2008-12-29 06:59:00,1.77453,1.77453,1.77379,1.7738,7132266.0
2008-12-29 07:00:00,1.77396,1.77447,1.77396,1.77447,7642280.0
2008-12-29 07:01:00,1.77466,1.77487,1.77466,1.77473,5265395.0
2008-12-29 07:02:00,1.77478,1.7748,1.77468,1.77468,9524208.0
2008-12-29 07:03:00,1.77452,1.77474,1.77452,1.77474,6039872.0
2008-12-29 07:04:00,1.77494,1.7755,1.77494,1.7755,2108029.0
2008-12-29 07:05:00,1.77578,1.77665,1.77578,1.77665,9394168.0
2008-12-29 07:06:00,1.77684,1.77688,1.77654,1.77654,3358588.0
2008-12-29 07:07:00,1.77673,1.77689,1.77661,1.77689,8069829.0
2008-12-29 07:08:00,1.77669,1.77669,1.77639,1.77651,6021848.0
2008-12-29 07:09:00,1.77653,1.77657,1.77646,1.77646,4849755.0
2008-12-29 07:10:00,1.77639,1.77655,1.77632,1.77655,8266049.0
2008-12-29 07:11:00,1.77688,1.77761,1.77688,1.77761,18023350.0
2008-12-29 07:12:00,1.77761,1.7777,1.77759,1.77768,2109009.0
2008-12-29 07:13:00,1.77764,1.77768,1.77758,1.77768,21327057.0
2008-12-29 07:14:00,1.77774,1.77774,1.77755,1.77755,1998094.0
2008-12-29 07:15:00,1.77747,1.77754,1.7774,1.77754,10452746.0
2008-12-29 07:16:00,1.77754,1.77805,1.77726,1.77805,8057998.0
2008-12-29 07:17:00,1.77815,1.77843,1.77815,1.7783,11458380.0
2008-12-29 07:18:00,1.7793,1.7793,1.7792,1.7793,13562303.0
2008-12-29 07:19:00,1.77806,1.77806,1.77776,1.77776,13562303.0
2008-12-29 07:20:00,1.77762,1.77762,1.77726,1.77757,9249907.0
2008-12-29 07:21:00,1.77765,1.77816,1.77765,1.77816,12575345.0
2008-12-29 07:22:00,1.77798,1.77798,1.77775,1.77788,1794764.0
2008-12-29 07:23:00,1.77778,1.7781,1.77748,1.7781,5615442.0
2008-12-29 07:24:00,1.77817,1.77885,1.77817,1.77885,2585568.0
2008-12-29 07:25:00,1.77849,1.77849,1.7783,1.7783,1019815.0
2008-12-29 07:26:00,1.77823,1.77824,1.77816,1.77816,4287435.0
2008-12-29 07:27:00,1.77794,1.77794,1.77754,1.77792,2746207.0
2008-12-29 07:28:00,1.77805,1.77825,1.77805,1.77825,3358752.0
2008-12-29 07:29:00,1.77822,1.77823,1.77806,1.77808,4123031.0
2008-12-29 07:30:00,1.77782,1.77797,1.77782,1.77796,4963986.0
2008-12-29 07:31:00,1.77804,1.77818,1.77794,1.77818,2392481.0
2008-12-29 07:32:00,1.77794,1.77813,1.77789,1.77811,6061897.0
2008-12-29 07:33:00,1.77804,1.77804,1.77781,1.77802,9948204.0
2008-12-29 07:34:00,1.77787,1.77787,1.77766,1.77766,4348100.0
2008-12-29 07:35:00,1.77763,1.77763,1.77755,1.77763,2883261.0
2008-12-29 07:36:00,1.77768,1.77774,1.77763,1.77773,4731684.0
2008-12-29 07:37:00,1.77782,1.77788,1.77778,1.77784,6627396.0
2008-12-29 07:38:00,1.77795,1.77802,1.7779,1.778,4895312.0
2008-12-29 07:39:00,1.77796,1.77799,1.77785,1.77792,4832296.0
2008-12-29 07:40:00,1.77807,1.77808,1.77782,1.77785,12746224.0
2008-12-29 07:41:00,1.77793,1.7782,1.77793,1.7782,7615058.0
2008-12-29 07:42:00,1.77823,1.77839,1.77823,1.77839,1966549.0
2008-12-29 07:43:00,1.7785,1.77918,1.7785,1.77918,1914991.0
2008-12-29 07:44:00,1.77917,1.77917,1.77838,1.77838,6433023.0
2008-12-29 07:45:00,1.77832,1.77856,1.77832,1.77856,2246576.0
2008-12-29 07:46:00,1.77857,1.77874,1.77833,1.77833,3491866.0
2008-12-29 07:47:00,1.77823,1.77823,1.77762,1.77782,15652256.0
2008-12-29 07:48:00,1.77785,1.77786,1.77785,1.77786,1503193.0
2008-12-29 07:49:00,1.77799,1.77839,1.77682,1.77839,6873173.0
2008-12-29 07:50:00,1.77859,1.77875,1.77847,1.77847,9299712.0
2008-12-29 07:51:00,1.77869,1.77894,1.77868,1.77868,4087946.0
2008-12-29 07:52:00,1.77851,1.77869,1.77851,1.77868,3314850.0
2008-12-29 07:53:00,1.77875,1.77899,1.77856,1.77898,8279507.0
2008-12-29 07:54:00,1.7789,1.77902,1.77863,1.77871,11685108.0
2008-12-29 07:55:00,1.77888,1.77932,1.77859,1.77863,14798496.0
2008-12-29 07:56:00,1.7788,1.77881,1.77865,1.77865,2738339.0
2008-12-29 07:57:00,1.77891,1.77968,1.77891,1.77968,16702294.0
2008-12-29 07:58:00,1.7801,1.78086,1.7801,1.78075,6127618.0
2008-12-29 07:59:00,1.78044,1.78044,1.7799,1.77997,13184815.0
2008-12-29 08:00:00,1.78004,1.78014,1.77981,1.77981,9815486.0
2008-12-29 08:01:00,1.77992,1.78067,1.77992,1.78067,8549355.0
2008-12-29 08:02:00,1.78053,1.78053,1.78018,1.78018,8744003.0
2008-12-29 08:03:00,1.78016,1.78016,1.77969,1.77984,2453069.0
2008-12-29 08:04:00,1.77998,1.78128,1.77998,1.78128,4086647.0
2008-12-29 08:05:00,1.78133,1.78133,1.78104,1.78104,7444644.0
2008-12-29 08:06:00,1.78087,1.78088,1.78049,1.78057,7644934.0
2008-12-29 08:07:00,1.7805,1.78067,1.7805,1.78067,3895563.0
2008-12-29 08:08:00,1.78073,1.78074,1.78035,1.78035,13007080.0
2008-12-29 08:09:00,1.78053,1.78055,1.78045,1.78055,2672820.0
2008-12-29 08:10:00,1.78053,1.78089,1.78053,1.78089,13142012.0
2008-12-29 08:11:00,1.78088,1.78114,1.78088,1.78102,5145044.0
2008-12-29 08:12:00,1.78075,1.78075,1.78019,1.78019,9660742.0
2008-12-29 08:13:00,1.78003,1.78003,1.77972,1.77972,6334742.0
2008-12-29 08:14:00,1.77963,1.77963,1.77903,1.77903,2204059.0
2008-12-29 08:15:00,1.779,1.77934,1.77886,1.77886,9775199.0
2008-12-29 08:16:00,1.77922,1.77922,1.77912,1.77916,7889114.0
2008-12-29 08:17:00,1.7791,1.77925,1.77893,1.77925,4221756.0
2008-12-29 08:18:00,1.77938,1.77969,1.7793,1.77933,4962265.0
2008-12-29 08:19:00,1.77929,1.77972,1.77918,1.77918,8509161.0
2008-12-29 08:20:00,1.77901,1.77901,1.77886,1.77897,9411820.0
2008-12-29 08:21:00,1.77908,1.77938,1.77908,1.77938,15557791.0
2008-12-29 08:22:00,1.77938,1.77938,1.77923,1.77923,1155990.0
2008-12-29 08:23:00,1.77913,1.77913,1.77891,1.77891,2528783.0
2008-12-29 08:24:00,1.77879,1.77882,1.77867,1.77868,7018754.0
2008-12-29 08:25:00,1.77862,1.7789,1.77862,1.7789,3662166.0
2008-12-29 08:26:00,1.77894,1.77907,1.77876,1.77876,3896271.0
2008-12-29 08:27:00,1.77882,1.77885,1.77877,1.77879,7756662.0
2008-12-29 08:28:00,1.77891,1.77919,1.77891,1.77919,8783894.0
2008-12-29 08:29:00,1.77933,1.7794,1.77923,1.77931,6594279.0
2008-12-29 08:30:00,1.77927,1.7793,1.77927,1.77928,2344650.0
2008-12-29 08:31:00,1.77921,1.77921,1.77895,1.77905,6196078.0
2008-12-29 08:32:00,1.77918,1.77918,1.77879,1.77879,2086974.0
2008-12-29 08:33:00,1.77894,1.77903,1.77894,1.77897,6480055.0
2008-12-29 08:34:00,1.77894,1.77894,1.77877,1.77892,4234777.0
2008-12-29 08:35:00,1.77898,1.77898,1.77884,1.77889,3123635.0
2008-12-29 08:36:00,1.77905,1.7793,1.77905,1.7792,1999557.0
2008-12-29 08:37:00,1.77917,1.77973,1.7791,1.77973,16704328.0
2008-12-29 08:38:00,1.77974,1.77974,1.77946,1.77956,6881652.0
2008-12-29 08:39:00,1.77951,1.77951,1.77927,1.77927,3820238.0
2008-12-29 08:40:00,1.77934,1.77946,1.77923,1.77923,13242157.0
2008-12-29 08:41:00,1.77917,1.77967,1.77917,1.77967,4751549.0
2008-12-29 08:42:00,1.7795,1.7795,1.77939,1.77939,1771172.0
2008-12-29 08:43:00,1.77931,1.77975,1.77931,1.77975,3113198.0
2008-12-29 08:44:00,1.77955,1.77983,1.77955,1.7797,7727081.0
2008-12-29 08:45:00,1.77956,1.77956,1.77927,1.77927,2748473.0
2008-12-29 08:46:00,1.77941,1.77959,1.77941,1.77959,3508621.0
2008-12-29 08:47:00,1.77985,1.78049,1.77985,1.78032,6718320.0
2008-12-29 08:48:00,1.78006,1.78006,1.77969,1.77969,1232883.0
2008-12-29 08:49:00,1.77948,1.77974,1.77948,1.77965,3301724.0
2008-12-29 08:50:00,1.77986,1.77992,1.7798,1.7798,3965169.0
2008-12-29 08:51:00,1.78009,1.78009,1.77948,1.77948,4618247.0
2008-12-29 08:52:00,1.77929,1.77936,1.77915,1.77936,7734158.0
2008-12-29 08:53:00,1.77954,1.77965,1.77945,1.77945,4568919.0
2008-12-29 08:54:00,1.77933,1.77934,1.77929,1.77929,821504.0
2008-12-29 08:55:00,1.7792,1.7792,1.77809,1.77809,13804119.0
2008-12-29 08:56:00,1.77806,1.77806,1.77782,1.77782,5432978.0
2008-12-29 08:57:00,1.77768,1.77768,1.77714,1.77714,7448398.0
2008-12-29 08:58:00,1.77722,1.77731,1.77709,1.77709,4237398.0
2008-12-29 08:59:00,1.77704,1.77704,1.77637,1.77637,2781389.0
2008-12-29 09:00:00,1.77633,1.77734,1.77633,1.77734,5883655.0
2008-12-29 09:01:00,1.77722,1.77722,1.77667,1.77667,3495260.0
2008-12-29 09:02:00,1.7764,1.7764,1.77608,1.7764,10273571.0
2008-12-29 09:03:00,1.77653,1.77677,1.77652,1.77677,4722461.0
2008-12-29 09:04:00,1.7767,1.777,1.77655,1.777,3408759.0
2008-12-29 09:05:00,1.77668,1.77673,1.77627,1.77663,5957979.0
2008-12-29 09:06:00,1.77671,1.77697,1.77665,1.77671,5462175.0
2008-12-29 09:07:00,1.77665,1.77778,1.77665,1.77778,4998483.0
2008-12-29 09:08:00,1.77806,1.77857,1.77778,1.77778,23207613.0
2008-12-29 09:09:00,1.77741,1.77741,1.77698,1.77734,17871786.0
2008-12-29 09:10:00,1.77743,1.77755,1.77741,1.77754,3361888.0
2008-12-29 09:11:00,1.77774,1.77929,1.77774,1.77929,6122017.0
2008-12-29 09:12:00,1.77923,1.77923,1.77877,1.77877,5500217.0
2008-12-29 09:13:00,1.77859,1.7789,1.7784,1.7789,2484783.0
2008-12-29 09:14:00,1.77873,1.77873,1.77841,1.77841,4561717.0
2008-12-29 09:15:00,1.77836,1.77839,1.77825,1.77825,3240995.0
2008-12-29 09:16:00,1.77821,1.77849,1.77804,1.77849,8785025.0
2008-12-29 09:17:00,1.77843,1.7785,1.77835,1.7785,1868606.0
2008-12-29 09:18:00,1.77813,1.77866,1.77813,1.77862,8453605.0
2008-12-29 09:19:00,1.77861,1.77871,1.77859,1.7786,2169940.0
2008-12-29 09:20:00,1.77864,1.77893,1.77864,1.77893,6380210.0
2008-12-29 09:21:00,1.77914,1.77963,1.77914,1.77963,7298960.0
2008-12-29 09:22:00,1.77966,1.77997,1.77966,1.77997,12640751.0
2008-12-29 09:23:00,1.77996,1.78053,1.77996,1.78053,4947192.0
2008-12-29 09:24:00,1.7803,1.7803,1.78008,1.78018,6452482.0
2008-12-29 09:25:00,1.78013,1.78013,1.77971,1.77971,2541739.0
2008-12-29 09:26:00,1.77964,1.77989,1.77964,1.77974,4236656.0
2008-12-29 09:27:00,1.77983,1.78001,1.77983,1.77984,4364330.0
2008-12-29 09:28:00,1.77967,1.77967,1.7782,1.77938,3482751.0
2008-12-29 09:29:00,1.77902,1.77902,1.77864,1.77872,3166612.0
2008-12-29 09:30:00,1.7787,1.77872,1.77848,1.77848,5584919.0
2008-12-29 09:31:00,1.77844,1.77844,1.77799,1.77817,3556597.0
2008-12-29 09:32:00,1.77834,1.77914,1.77834,1.77858,10774790.0
2008-12-29 09:33:00,1.77872,1.77959,1.77872,1.77959,3193295.0
2008-12-29 09:34:00,1.77964,1.78094,1.77964,1.78094,4665273.0
2008-12-29 09:35:00,1.7813,1.78205,1.78036,1.78205,1526043.0
2008-12-29 09:36:00,1.78224,1.78344,1.78224,1.78326,12816719.0
2008-12-29 09:37:00,1.78314,1.78314,1.78257,1.78287,719364.0
2008-12-29 09:38:00,1.78298,1.78298,1.78266,1.78289,14877966.0
2008-12-29 09:39:00,1.78284,1.78284,1.78257,1.78262,16336182.0
2008-12-29 09:40:00,1.78259,1.78271,1.78242,1.78271,10247080.0
2008-12-29 09:41:00,1.78295,1.78326,1.78295,1.78311,2786404.0
2008-12-29 09:42:00,1.78299,1.78315,1.78284,1.78315,9034950.0
2008-12-29 09:43:00,1.78324,1.78348,1.78312,1.78348,7579597.0
2008-12-29 09:44:00,1.78332,1.78343,1.78326,1.78343,6558463.0
2008-12-29 09:45:00,1.7831,1.7831,1.78222,1.7823,6404742.0
2008-12-29 09:46:00,1.78219,1.78219,1.78186,1.78186,7603108.0
2008-12-29 09:47:00,1.78154,1.78162,1.78154,1.7816,25287024.0
2008-12-29 09:48:00,1.78166,1.78183,1.78156,1.78156,8874604.0
2008-12-29 09:49:00,1.78163,1.78227,1.78159,1.78227,7317630.0
2008-12-29 09:50:00,1.78264,1.78372,1.78264,1.78372,13004022.0
2008-12-29 09:51:00,1.78393,1.78446,1.78393,1.78431,8533193.0
2008-12-29 09:52:00,1.78421,1.78453,1.78421,1.78448,9186722.0
2008-12-29 09:53:00,1.78451,1.78472,1.78435,1.78447,4767321.0
2008-12-29 09:54:00,1.78425,1.78425,1.78389,1.78405,12326545.0
2008-12-29 09:55:00,1.78421,1.78487,1.78421,1.78487,4111539.0
2008-12-29 09:56:00,1.78512,1.78512,1.78475,1.78475,3037265.0
2008-12-29 09:57:00,1.78465,1.78465,1.78329,1.78329,6030572.0
2008-12-29 09:58:00,1.78302,1.78302,1.78159,1.78159,8914585.0
2008-12-29 09:59:00,1.78132,1.78182,1.78132,1.78182,4279051.0
2008-12-29 10:00:00,1.78182,1.78245,1.78182,1.78245,3650229.0
2008-12-29 10:01:00,1.78262,1.78337,1.78262,1.78337,2986241.0
2008-12-29 10:02:00,1.78373,1.78396,1.78373,1.78391,4561188.0
2008-12-29 10:03:00,1.78354,1.78354,1.78314,1.78314,853253.0
2008-12-29 10:04:00,1.78305,1.78317,1.78276,1.78317,7442014.0
2008-12-29 10:05:00,1.78319,1.78319,1.78272,1.78279,4334316.0
2008-12-29 10:06:00,1.78286,1.78318,1.78273,1.78318,2773075.0
2008-12-29 10:07:00,1.78333,1.78362,1.78331,1.78362,13057263.0
2008-12-29 10:08:00,1.78353,1.78357,1.78305,1.78314,9724407.0
2008-12-29 10:09:00,1.78342,1.78403,1.78342,1.78403,5455772.0
2008-12-29 10:10:00,1.78413,1.78473,1.78413,1.78473,5067143.0
2008-12-29 10:11:00,1.78477,1.78528,1.78358,1.78528,5110151.0
2008-12-29 10:12:00,1.78552,1.78574,1.78552,1.78573,3816468.0
2008-12-29 10:13:00,1.78573,1.78573,1.78547,1.78547,3226010.0
2008-12-29 10:14:00,1.78542,1.78552,1.78539,1.78552,7120514.0
2008-12-29 10:15:00,1.78547,1.78643,1.78547,1.78643,4622331.0
2008-12-29 10:16:00,1.78649,1.78704,1.78646,1.78704,12271606.0
2008-12-29 10:17:00,1.78702,1.78763,1.78702,1.78727,4427162.0
2008-12-29 10:18:00,1.78707,1.78707,1.78576,1.78576,4978457.0
2008-12-29 10:19:00,1.78575,1.78617,1.7857,1.78615,9911715.0
2008-12-29 10:20:00,1.78626,1.78631,1.78626,1.78631,3073323.0
2008-12-29 10:21:00,1.78624,1.78642,1.7862,1.78635,5135469.0
2008-12-29 10:22:00,1.7862,1.78657,1.78619,1.78657,2538789.0
2008-12-29 10:23:00,1.78657,1.78658,1.78642,1.78658,3504150.0
2008-12-29 10:24:00,1.78661,1.78682,1.78646,1.78646,1702083.0
2008-12-29 10:25:00,1.78634,1.78648,1.78602,1.78604,8543429.0
2008-12-29 10:26:00,1.78602,1.78602,1.78564,1.78564,4678451.0
2008-12-29 10:27:00,1.78559,1.78559,1.78534,1.78534,4219809.0
2008-12-29 10:28:00,1.78526,1.78526,1.78498,1.78498,9214675.0
2008-12-29 10:29:00,1.78492,1.78492,1.78426,1.78432,6225308.0
2008-12-29 10:30:00,1.78424,1.78424,1.78387,1.78387,7043407.0
2008-12-29 10:31:00,1.78386,1.78386,1.7836,1.7836,5711930.0
2008-12-29 10:32:00,1.78344,1.78349,1.78306,1.78313,5674811.0
2008-12-29 10:33:00,1.78304,1.78304,1.78269,1.78304,7323132.0
2008-12-29 10:34:00,1.78303,1.78303,1.78237,1.78237,5004268.0
2008-12-29 10:35:00,1.78245,1.78259,1.78223,1.78259,4473852.0
2008-12-29 10:36:00,1.78267,1.7828,1.78267,1.7828,11728838.0
2008-12-29 10:37:00,1.7828,1.7828,1.7827,1.78271,6487183.0
2008-12-29 10:38:00,1.7825,1.7825,1.78145,1.78152,10190317.0
2008-12-29 10:39:00,1.78145,1.78147,1.78098,1.78098,4313202.0
2008-12-29 10:40:00,1.78098,1.78113,1.78067,1.78067,9786405.0
2008-12-29 10:41:00,1.78072,1.78108,1.78066,1.78108,7625345.0
2008-12-29 10:42:00,1.78105,1.78127,1.78103,1.78127,4181189.0
2008-12-29 10:43:00,1.78129,1.78131,1.78116,1.78121,6952991.0
2008-12-29 10:44:00,1.78107,1.78107,1.78053,1.78053,5286748.0
2008-12-29 10:45:00,1.78037,1.78053,1.78034,1.78053,5400266.0
2008-12-29 10:46:00,1.78055,1.78055,1.78045,1.7805,9076940.0
2008-12-29 10:47:00,1.78051,1.78067,1.78051,1.78054,6247675.0
2008-12-29 10:48:00,1.78071,1.78133,1.78071,1.78133,4984361.0
2008-12-29 10:49:00,1.78159,1.78192,1.78159,1.78159,13450523.0
2008-12-29 10:50:00,1.78148,1.78158,1.78128,1.78158,4619327.0
2008-12-29 10:51:00,1.78202,1.78239,1.78202,1.78224,7338995.0
2008-12-29 10:52:00,1.78214,1.78214,1.78088,1.78088,13329612.0
2008-12-29 10:53:00,1.78105,1.78105,1.78074,1.78095,8512503.0
2008-12-29 10:54:00,1.78087,1.781,1.78086,1.781,4860315.0
2008-12-29 10:55:00,1.78094,1.78094,1.78045,1.78073,9777230.0
2008-12-29 10:56:00,1.78065,1.78103,1.78063,1.78103,12059447.0
2008-12-29 10:57:00,1.78116,1.78145,1.78116,1.7813,1391194.0
2008-12-29 10:58:00,1.7815,1.7819,1.7815,1.78165,6503983.0
2008-12-29 10:59:00,1.7818,1.7824,1.7818,1.7824,3847475.0
2008-12-29 11:00:00,1.78252,1.78347,1.78247,1.78347,9671850.0
2008-12-29 11:01:00,1.78339,1.78359,1.78315,1.78359,3594479.0
2008-12-29 11:02:00,1.78386,1.78386,1.78296,1.78296,3659706.0
2008-12-29 11:03:00,1.78282,1.78324,1.78267,1.78324,25516491.0
2008-12-29 11:04:00,1.78328,1.7833,1.78295,1.7833,1964517.0
2008-12-29 11:05:00,1.78375,1.78447,1.78375,1.78447,1960192.0
2008-12-29 11:06:00,1.78472,1.78485,1.78409,1.78409,10883898.0
2008-12-29 11:07:00,1.78405,1.78405,1.78334,1.78334,4669488.0
2008-12-29 11:08:00,1.78314,1.78317,1.78295,1.78305,4738441.0
2008-12-29 11:09:00,1.78306,1.78367,1.78306,1.78367,2118105.0
2008-12-29 11:10:00,1.78388,1.7845,1.78388,1.7845,4640745.0
2008-12-29 11:11:00,1.78463,1.78534,1.78445,1.78534,19502559.0
2008-12-29 11:12:00,1.78568,1.78633,1.78568,1.78601,4932930.0
2008-12-29 11:13:00,1.78604,1.78658,1.78604,1.78658,17747969.0
2008-12-29 11:14:00,1.7868,1.78822,1.7868,1.78822,15436704.0
2008-12-29 11:15:00,1.78847,1.78898,1.78847,1.78889,83170144.0
2008-12-29 11:16:00,1.78912,1.78924,1.78907,1.78922,5815582.0
2008-12-29 11:17:00,1.78943,1.78967,1.78941,1.78967,3665078.0
2008-12-29 11:18:00,1.78969,1.78969,1.78925,1.78925,4852366.0
2008-12-29 11:19:00,1.7892,1.78943,1.78898,1.78943,15217543.0
2008-12-29 11:20:00,1.78972,1.79019,1.78965,1.78965,12918776.0
2008-12-29 11:21:00,1.78939,1.78953,1.78916,1.78916,14441211.0
2008-12-29 11:22:00,1.7891,1.7891,1.78841,1.78841,10895803.0
2008-12-29 11:23:00,1.78828,1.78828,1.78728,1.78732,3855338.0
2008-12-29 11:24:00,1.78713,1.78717,1.78645,1.78682,7887817.0
2008-12-29 11:25:00,1.78651,1.78748,1.78651,1.78748,5047017.0
2008-12-29 11:26:00,1.7878,1.78832,1.7878,1.78832,12545643.0
2008-12-29 11:27:00,1.78816,1.78816,1.78795,1.78797,2783910.0
2008-12-29 11:28:00,1.7879,1.78817,1.7879,1.78817,8518011.0
2008-12-29 11:29:00,1.78799,1.78799,1.78749,1.78749,5995039.0
2008-12-29 11:30:00,1.78716,1.78716,1.78625,1.78625,6917229.0
2008-12-29 11:31:00,1.78617,1.78634,1.78611,1.78634,11729660.0
2008-12-29 11:32:00,1.78633,1.78633,1.78619,1.78624,8229165.0
2008-12-29 11:33:00,1.78624,1.78656,1.78624,1.78656,3920565.0
2008-12-29 11:34:00,1.78664,1.78691,1.78664,1.78672,4469179.0
2008-12-29 11:35:00,1.78696,1.78737,1.78696,1.78735,20138640.0
2008-12-29 11:36:00,1.78717,1.78749,1.78703,1.78749,7250854.0
2008-12-29 11:37:00,1.78775,1.78775,1.78725,1.78725,5959636.0
2008-12-29 11:38:00,1.78719,1.78719,1.78674,1.78718,7080718.0
2008-12-29 11:39:00,1.78709,1.78709,1.78673,1.78673,13017965.0
2008-12-29 11:40:00,1.78678,1.78738,1.78677,1.78738,5036435.0
2008-12-29 11:41:00,1.78751,1.78759,1.78737,1.78759,8634578.0
2008-12-29 11:42:00,1.78765,1.78842,1.78765,1.78842,5572709.0
2008-12-29 11:43:00,1.78872,1.78904,1.78872,1.78904,7276034.0
2008-12-29 11:44:00,1.78912,1.7896,1.78912,1.7896,7461690.0
2008-12-29 11:45:00,1.78951,1.78951,1.78892,1.78892,8471930.0
2008-12-29 11:46:00,1.78893,1.78925,1.78893,1.78906,11717087.0
2008-12-29 11:47:00,1.78884,1.78884,1.78842,1.78842,6185532.0
2008-12-29 11:48:00,1.78841,1.78863,1.78832,1.78863,7293053.0
2008-12-29 11:49:00,1.78866,1.78889,1.78864,1.78889,9315670.0
2008-12-29 11:50:00,1.78887,1.78917,1.78887,1.78917,3273179.0
2008-12-29 11:51:00,1.78936,1.78952,1.78936,1.78952,1535258.0
2008-12-29 11:52:00,1.78941,1.78941,1.78857,1.78857,2689824.0
2008-12-29 11:53:00,1.78853,1.78853,1.78829,1.78829,3304382.0
2008-12-29 11:54:00,1.78826,1.78826,1.78794,1.78794,8917525.0
2008-12-29 11:55:00,1.78774,1.78785,1.78753,1.78753,8512435.0
2008-12-29 11:56:00,1.78736,1.78736,1.78665,1.78665,5021873.0
2008-12-29 11:57:00,1.78633,1.78633,1.78586,1.78586,3867463.0
2008-12-29 11:58:00,1.78588,1.78637,1.78588,1.78637,6507652.0
2008-12-29 11:59:00,1.78637,1.78637,1.786,1.78623,15160242.0
2008-12-29 12:00:00,1.78629,1.78657,1.78557,1.78557,5697949.0
2008-12-29 12:01:00,1.78553,1.78624,1.78553,1.78624,22759131.0
2008-12-29 12:02:00,1.78626,1.78626,1.78538,1.78538,4882574.0
2008-12-29 12:03:00,1.7851,1.7852,1.78455,1.7852,4987571.0
2008-12-29 12:04:00,1.78532,1.78535,1.78522,1.78532,6753378.0
2008-12-29 12:05:00,1.7853,1.7853,1.78482,1.78482,6154541.0
2008-12-29 12:06:00,1.78457,1.78457,1.78427,1.78427,889710.0
2008-12-29 12:07:00,1.78453,1.78525,1.78453,1.78525,9949128.0
2008-12-29 12:08:00,1.7855,1.78606,1.7855,1.78606,7603926.0
2008-12-29 12:09:00,1.7861,1.7861,1.78599,1.78602,6102610.0
2008-12-29 12:10:00,1.7862,1.78628,1.78602,1.78602,8106798.0
2008-12-29 12:11:00,1.78615,1.7864,1.78615,1.7864,3474054.0
2008-12-29 12:12:00,1.78632,1.78679,1.78632,1.78679,8171334.0
2008-12-29 12:13:00,1.7869,1.7869,1.78651,1.78651,6415599.0
2008-12-29 12:14:00,1.78649,1.78668,1.78628,1.78628,7002247.0
2008-12-29 12:15:00,1.78624,1.78624,1.78562,1.7859,7078188.0
2008-12-29 12:16:00,1.78554,1.78554,1.78465,1.78465,9575258.0
2008-12-29 12:17:00,1.78445,1.78445,1.78411,1.78432,3287343.0
2008-12-29 12:18:00,1.78445,1.78545,1.78445,1.78545,8581978.0
2008-12-29 12:19:00,1.78564,1.78587,1.7856,1.7856,7226303.0
2008-12-29 12:20:00,1.78573,1.78647,1.78573,1.78647,5000337.0
2008-12-29 12:21:00,1.78658,1.78671,1.78658,1.78669,3268903.0
2008-12-29 12:22:00,1.78659,1.78659,1.78619,1.78619,10658000.0
2008-12-29 12:23:00,1.7859,1.7859,1.78496,1.78496,5062920.0
2008-12-29 12:24:00,1.78502,1.78502,1.7846,1.7846,4101091.0
2008-12-29 12:25:00,1.78455,1.78483,1.7843,1.78483,8573449.0
2008-12-29 12:26:00,1.78478,1.78501,1.78432,1.78501,5063002.0
2008-12-29 12:27:00,1.78524,1.78556,1.78524,1.78556,2919974.0
2008-12-29 12:28:00,1.78571,1.78659,1.78571,1.78659,19877141.0
2008-12-29 12:29:00,1.78682,1.78757,1.78682,1.78757,8715737.0
2008-12-29 12:30:00,1.78771,1.78839,1.78771,1.78812,3609147.0
2008-12-29 12:31:00,1.7878,1.7878,1.78721,1.78721,3986923.0
2008-12-29 12:32:00,1.78712,1.78712,1.78683,1.78683,4150621.0
2008-12-29 12:33:00,1.78674,1.78674,1.78646,1.78647,5067571.0
2008-12-29 12:34:00,1.7863,1.78632,1.78608,1.78608,4276013.0
2008-12-29 12:35:00,1.78605,1.78605,1.78562,1.78579,3855875.0
2008-12-29 12:36:00,1.78586,1.78719,1.78586,1.78719,16083327.0
2008-12-29 12:37:00,1.78742,1.78809,1.78742,1.78809,7052663.0
2008-12-29 12:38:00,1.78813,1.78813,1.78755,1.78755,4779486.0
2008-12-29 12:39:00,1.78739,1.78739,1.78637,1.78637,7494056.0
2008-12-29 12:40:00,1.78635,1.78635,1.78598,1.78598,4596608.0
2008-12-29 12:41:00,1.78592,1.78592,1.78561,1.78561,3831583.0
2008-12-29 12:42:00,1.78552,1.78552,1.78484,1.78484,9087696.0
2008-12-29 12:43:00,1.78485,1.78507,1.78485,1.78496,4467630.0
2008-12-29 12:44:00,1.78497,1.78549,1.78497,1.78549,7876349.0
2008-12-29 12:45:00,1.78566,1.7857,1.78555,1.78565,3393414.0
2008-12-29 12:46:00,1.78541,1.78541,1.7848,1.7848,3801063.0
2008-12-29 12:47:00,1.78466,1.78466,1.78451,1.78451,548150.0
2008-12-29 12:48:00,1.78435,1.78435,1.7835,1.7835,11206184.0
2008-12-29 12:49:00,1.78351,1.78351,1.78256,1.78256,7804412.0
2008-12-29 12:50:00,1.78216,1.78216,1.78155,1.78155,4990473.0
2008-12-29 12:51:00,1.78156,1.78177,1.78139,1.78177,4774008.0
2008-12-29 12:52:00,1.78195,1.7826,1.78195,1.7826,4613298.0
2008-12-29 12:53:00,1.78266,1.78306,1.78264,1.78306,6881369.0
2008-12-29 12:54:00,1.78319,1.78362,1.78319,1.78362,11330492.0
2008-12-29 12:55:00,1.78361,1.78407,1.78361,1.78407,6773016.0
2008-12-29 12:56:00,1.7841,1.78446,1.7841,1.78437,4587516.0
2008-12-29 12:57:00,1.78458,1.78504,1.78458,1.78504,9091019.0
2008-12-29 12:58:00,1.78497,1.78552,1.78497,1.78552,12249158.0
2008-12-29 12:59:00,1.78555,1.78616,1.78551,1.78616,15972882.0
2008-12-29 13:00:00,1.78622,1.78672,1.78622,1.78672,40693472.0
2008-12-29 13:01:00,1.78656,1.78665,1.78586,1.78586,13194663.0
2008-12-29 13:02:00,1.78591,1.78591,1.7856,1.7856,3400105.0
2008-12-29 13:03:00,1.78581,1.78642,1.78581,1.78629,9251893.0
2008-12-29 13:04:00,1.78627,1.78627,1.78613,1.78613,52289617.0
2008-12-29 13:05:00,1.78588,1.78588,1.78507,1.78516,4114079.0
2008-12-29 13:06:00,1.785,1.785,1.78487,1.78492,6510927.0
2008-12-29 13:07:00,1.78532,1.78584,1.78532,1.78569,7501877.0
2008-12-29 13:08:00,1.78563,1.7859,1.78546,1.7859,18855954.0
2008-12-29 13:09:00,1.7862,1.78653,1.7862,1.78646,5915039.0
2008-12-29 13:10:00,1.78637,1.78672,1.78623,1.78672,6070152.0
2008-12-29 13:11:00,1.78693,1.78725,1.78659,1.78659,4277017.0
2008-12-29 13:12:00,1.7867,1.78726,1.7867,1.78726,3135964.0
2008-12-29 13:13:00,1.7875,1.78779,1.7875,1.78779,13940062.0
2008-12-29 13:14:00,1.7877,1.78774,1.7876,1.78774,15881298.0
2008-12-29 13:15:00,1.78772,1.78772,1.78673,1.78673,4096860.0
2008-12-29 13:16:00,1.78679,1.78758,1.78679,1.78758,9949171.0
2008-12-29 13:17:00,1.78783,1.78813,1.78783,1.78788,8483997.0
2008-12-29 13:18:00,1.78777,1.78777,1.78746,1.78763,5010137.0
2008-12-29 13:19:00,1.78802,1.7894,1.78802,1.7894,10248788.0
2008-12-29 13:20:00,1.7893,1.78953,1.7893,1.78953,10694071.0
2008-12-29 13:21:00,1.78934,1.78934,1.78913,1.7892,2480361.0
2008-12-29 13:22:00,1.78917,1.78917,1.78829,1.78829,4761830.0
2008-12-29 13:23:00,1.78817,1.78817,1.78716,1.78716,7408723.0
2008-12-29 13:24:00,1.78724,1.78754,1.78671,1.78671,14639998.0
2008-12-29 13:25:00,1.78679,1.78751,1.78679,1.78751,1488135.0
2008-12-29 13:26:00,1.78767,1.78797,1.78767,1.78797,9219387.0
2008-12-29 13:27:00,1.78805,1.78868,1.78805,1.78868,3026756.0
2008-12-29 13:28:00,1.78866,1.78916,1.78858,1.78916,4041497.0
2008-12-29 13:29:00,1.78907,1.78947,1.78907,1.78933,3890613.0
2008-12-29 13:30:00,1.78934,1.7896,1.78928,1.7896,9470412.0
2008-12-29 13:31:00,1.78965,1.78989,1.78917,1.78917,4465859.0
2008-12-29 13:32:00,1.78892,1.78892,1.78804,1.78804,10764496.0
2008-12-29 13:33:00,1.78785,1.78785,1.78759,1.7876,2997241.0
2008-12-29 13:34:00,1.78764,1.78765,1.78751,1.78753,8305215.0
2008-12-29 13:35:00,1.78749,1.78751,1.78705,1.78705,3880822.0
2008-12-29 13:36:00,1.7867,1.7867,1.78621,1.78621,2845925.0
2008-12-29 13:37:00,1.78621,1.78625,1.78597,1.78597,4272019.0
2008-12-29 13:38:00,1.78615,1.78615,1.7854,1.7854,4642971.0
2008-12-29 13:39:00,1.78531,1.78565,1.78531,1.78565,1157868.0
2008-12-29 13:40:00,1.78592,1.78614,1.78591,1.78591,9855546.0
2008-12-29 13:41:00,1.78589,1.78638,1.78589,1.78638,4505404.0
2008-12-29 13:42:00,1.78644,1.78668,1.78643,1.78643,16840964.0
2008-12-29 13:43:00,1.78674,1.78674,1.7865,1.78651,9340878.0
2008-12-29 13:44:00,1.78639,1.78657,1.78639,1.78644,5245728.0
2008-12-29 13:45:00,1.78628,1.78628,1.78592,1.78592,14895569.0
2008-12-29 13:46:00,1.78598,1.78644,1.78598,1.78644,15591739.0
2008-12-29 13:47:00,1.78654,1.78674,1.78654,1.78674,15367837.0
2008-12-29 13:48:00,1.78696,1.78723,1.78689,1.78689,8862027.0
2008-12-29 13:49:00,1.78677,1.78715,1.78663,1.78663,3346596.0
2008-12-29 13:50:00,1.78627,1.78627,1.78587,1.78587,8673998.0
2008-12-29 13:51:00,1.78569,1.7859,1.78569,1.7859,10661985.0
2008-12-29 13:52:00,1.78601,1.78637,1.78601,1.78629,2427532.0
2008-12-29 13:53:00,1.7864,1.7864,1.78596,1.78627,1289890.0
2008-12-29 13:54:00,1.78639,1.78657,1.78632,1.78632,9721300.0
2008-12-29 13:55:00,1.78636,1.7865,1.78636,1.7865,5468085.0
2008-12-29 13:56:00,1.78638,1.78672,1.78638,1.78671,5581574.0
2008-12-29 13:57:00,1.78678,1.78687,1.78631,1.78631,43444995.0
2008-12-29 13:58:00,1.78628,1.78646,1.78628,1.78646,4840570.0
2008-12-29 13:59:00,1.78682,1.78814,1.78682,1.78814,2311708.0
2008-12-29 14:00:00,1.78849,1.78874,1.78819,1.78874,12868565.0
2008-12-29 14:01:00,1.78888,1.78908,1.78888,1.78901,5463370.0
2008-12-29 14:02:00,1.78881,1.78881,1.78847,1.7887,6075359.0
2008-12-29 14:03:00,1.78887,1.78927,1.78887,1.78927,11223428.0
2008-12-29 14:04:00,1.78931,1.78959,1.78931,1.78959,2091707.0
2008-12-29 14:05:00,1.78975,1.79014,1.78969,1.78969,1266861.0
2008-12-29 14:06:00,1.78952,1.78952,1.78899,1.78899,7198985.0
2008-12-29 14:07:00,1.78896,1.78939,1.78896,1.78939,7103413.0
2008-12-29 14:08:00,1.78956,1.78993,1.78954,1.78993,3612139.0
2008-12-29 14:09:00,1.79003,1.79003,1.78981,1.78993,22110019.0
2008-12-29 14:10:00,1.78984,1.78984,1.78931,1.78931,5286140.0
2008-12-29 14:11:00,1.78945,1.78967,1.78945,1.78967,5605838.0
2008-12-29 14:12:00,1.78957,1.78957,1.78934,1.78956,5738796.0
2008-12-29 14:13:00,1.78953,1.78953,1.78931,1.78943,11836960.0
2008-12-29 14:14:00,1.7895,1.78974,1.78926,1.78926,5399067.0
2008-12-29 14:15:00,1.78903,1.78903,1.78769,1.78769,11475818.0
2008-12-29 14:16:00,1.78751,1.78751,1.78667,1.78667,4982710.0
2008-12-29 14:17:00,1.78676,1.78676,1.78634,1.78637,9464483.0
2008-12-29 14:18:00,1.78635,1.78637,1.78613,1.78616,13013087.0
2008-12-29 14:19:00,1.78625,1.78648,1.78625,1.78625,3784177.0
2008-12-29 14:20:00,1.78617,1.78633,1.78617,1.78629,5237682.0
2008-12-29 14:21:00,1.78634,1.78642,1.78629,1.78629,17287924.0
2008-12-29 14:22:00,1.78617,1.78617,1.78566,1.78566,15741146.0
2008-12-29 14:23:00,1.78558,1.78558,1.78356,1.78515,21549485.0
2008-12-29 14:24:00,1.78538,1.78555,1.78538,1.78549,24211669.0
2008-12-29 14:25:00,1.78555,1.78571,1.78553,1.78553,3642911.0
2008-12-29 14:26:00,1.78569,1.78569,1.78527,1.78527,5892818.0
2008-12-29 14:27:00,1.78521,1.78537,1.78519,1.78529,766428.0
2008-12-29 14:28:00,1.7851,1.7851,1.78488,1.78501,9443649.0
2008-12-29 14:29:00,1.78502,1.7852,1.78498,1.78515,4258370.0
2008-12-29 14:30:00,1.78496,1.78537,1.78496,1.78537,11080616.0
2008-12-29 14:31:00,1.78538,1.78641,1.78538,1.78641,6185522.0
2008-12-29 14:32:00,1.7865,1.78683,1.7865,1.78683,4300174.0
2008-12-29 14:33:00,1.78689,1.78729,1.78689,1.78709,7460444.0
2008-12-29 14:34:00,1.78687,1.78687,1.78619,1.78619,5084499.0
2008-12-29 14:35:00,1.78603,1.78606,1.78497,1.78497,7386307.0
2008-12-29 14:36:00,1.78524,1.78524,1.78398,1.78405,11919836.0
2008-12-29 14:37:00,1.78397,1.78475,1.78384,1.78435,32268997.0
2008-12-29 14:38:00,1.78452,1.78483,1.78452,1.78459,7729984.0
2008-12-29 14:39:00,1.7843,1.7843,1.78321,1.78337,12936573.0
2008-12-29 14:40:00,1.78355,1.78368,1.78348,1.78368,6228492.0
2008-12-29 14:41:00,1.78345,1.78345,1.78317,1.78325,657660.0
2008-12-29 14:42:00,1.78316,1.7838,1.78316,1.7838,7178911.0
2008-12-29 14:43:00,1.78381,1.78389,1.78377,1.78389,708850.0
2008-12-29 14:44:00,1.78382,1.7839,1.78352,1.78352,7638645.0
2008-12-29 14:45:00,1.78343,1.78343,1.78265,1.78265,6330216.0
2008-12-29 14:46:00,1.78258,1.78258,1.78221,1.78223,7182562.0
2008-12-29 14:47:00,1.78197,1.78206,1.78161,1.78161,10513118.0
2008-12-29 14:48:00,1.78159,1.78159,1.78126,1.78126,1839696.0
2008-12-29 14:49:00,1.78122,1.78122,1.78076,1.78081,4488441.0
2008-12-29 14:50:00,1.78077,1.78077,1.78033,1.78033,7182265.0
2008-12-29 14:51:00,1.78019,1.78019,1.77985,1.77985,6712510.0
2008-12-29 14:52:00,1.77989,1.77989,1.77943,1.77943,6305124.0
2008-12-29 14:53:00,1.77949,1.77949,1.77886,1.77886,3595692.0
2008-12-29 14:54:00,1.7788,1.7788,1.77843,1.77843,4368687.0
2008-12-29 14:55:00,1.77836,1.77836,1.77774,1.77774,3832981.0
2008-12-29 14:56:00,1.77735,1.77824,1.77733,1.77824,7158531.0
2008-12-29 14:57:00,1.7786,1.77942,1.7786,1.77942,9819560.0
2008-12-29 14:58:00,1.77939,1.77939,1.77909,1.7791,8919978.0
2008-12-29 14:59:00,1.77901,1.77901,1.77799,1.77799,9476295.0
2008-12-29 15:00:00,1.77802,1.77824,1.77802,1.77824,8757359.0
2008-12-29 15:01:00,1.77844,1.77933,1.77844,1.77933,2901621.0
2008-12-29 15:02:00,1.77956,1.77976,1.77944,1.77944,6379264.0
2008-12-29 15:03:00,1.77961,1.78057,1.77961,1.78057,3541866.0
2008-12-29 15:04:00,1.78066,1.78121,1.78066,1.78094,8649990.0
2008-12-29 15:05:00,1.78088,1.78091,1.78025,1.78025,7096350.0
2008-12-29 15:06:00,1.78006,1.78013,1.77979,1.77979,2580663.0
2008-12-29 15:07:00,1.77971,1.77971,1.77907,1.7792,1682411.0
2008-12-29 15:08:00,1.77929,1.77941,1.77929,1.77941,3931045.0
2008-12-29 15:09:00,1.77954,1.77982,1.7795,1.77982,3423333.0
2008-12-29 15:10:00,1.77949,1.77977,1.77949,1.77949,4752322.0
2008-12-29 15:11:00,1.77956,1.77999,1.77956,1.77999,48063476.0
2008-12-29 15:12:00,1.78023,1.78047,1.78014,1.78036,5678819.0
2008-12-29 15:13:00,1.78025,1.78036,1.78003,1.78003,15653386.0
2008-12-29 15:14:00,1.77983,1.77983,1.77897,1.77897,8243936.0
2008-12-29 15:15:00,1.77858,1.77858,1.77778,1.77799,2852990.0
2008-12-29 15:16:00,1.77817,1.77825,1.77813,1.77813,5801581.0
2008-12-29 15:17:00,1.77805,1.7792,1.77805,1.7792,2857472.0
2008-12-29 15:18:00,1.77921,1.77921,1.77853,1.77853,6939121.0
2008-12-29 15:19:00,1.77847,1.77847,1.77792,1.77792,8885492.0
2008-12-29 15:20:00,1.77789,1.77789,1.77662,1.77675,24671700.0
2008-12-29 15:21:00,1.77689,1.77748,1.77689,1.77748,11872521.0
2008-12-29 15:22:00,1.77747,1.77751,1.77741,1.77741,3630435.0
2008-12-29 15:23:00,1.77706,1.77706,1.77634,1.77634,5134122.0
2008-12-29 15:24:00,1.77688,1.77688,1.77634,1.7765,6369203.0
2008-12-29 15:25:00,1.77677,1.77695,1.77661,1.77689,1476676.0
2008-12-29 15:26:00,1.77683,1.77683,1.77645,1.77645,5917513.0
2008-12-29 15:27:00,1.77608,1.77676,1.77608,1.77676,7070201.0
2008-12-29 15:28:00,1.77709,1.7781,1.77709,1.7781,280879.0
2008-12-29 15:29:00,1.77822,1.77822,1.77783,1.7779,654447.0
2008-12-29 15:30:00,1.77792,1.77801,1.77786,1.77786,3224449.0
2008-12-29 15:31:00,1.77792,1.77814,1.77792,1.77814,4891631.0
2008-12-29 15:32:00,1.77807,1.77807,1.77783,1.77783,3523758.0
2008-12-29 15:33:00,1.77785,1.77796,1.77778,1.77796,8711077.0
2008-12-29 15:34:00,1.77808,1.7781,1.77781,1.77789,4457011.0
2008-12-29 15:35:00,1.77779,1.77779,1.77746,1.77747,5915377.0
2008-12-29 15:36:00,1.77755,1.778,1.77755,1.778,1188107.0
2008-12-29 15:37:00,1.77836,1.77854,1.77823,1.77823,4045967.0
2008-12-29 15:38:00,1.77827,1.77861,1.77799,1.77861,4829985.0
2008-12-29 15:39:00,1.77877,1.77879,1.77815,1.77815,3996195.0
2008-12-29 15:40:00,1.77798,1.77868,1.77798,1.77868,4057938.0
2008-12-29 15:41:00,1.77884,1.77895,1.77881,1.77895,16785825.0
2008-12-29 15:42:00,1.77901,1.77936,1.77893,1.77899,7578406.0
2008-12-29 15:43:00,1.77891,1.77898,1.77876,1.77898,6081933.0
2008-12-29 15:44:00,1.77918,1.77952,1.77918,1.77952,15234316.0
2008-12-29 15:45:00,1.77983,1.77998,1.77942,1.77942,3620679.0
2008-12-29 15:46:00,1.77945,1.77962,1.77917,1.77917,3907146.0
2008-12-29 15:47:00,1.77907,1.77907,1.77847,1.77847,8218787.0
2008-12-29 15:48:00,1.77849,1.77849,1.7784,1.77846,5298661.0
2008-12-29 15:49:00,1.77839,1.77865,1.77802,1.7785,6620753.0
2008-12-29 15:50:00,1.7782,1.7782,1.77773,1.77773,10626041.0
2008-12-29 15:51:00,1.77749,1.77749,1.77712,1.77712,23661159.0
2008-12-29 15:52:00,1.77734,1.77821,1.77734,1.77821,9721409.0
2008-12-29 15:53:00,1.77838,1.77838,1.7768,1.77786,5779542.0
2008-12-29 15:54:00,1.77795,1.77795,1.77773,1.77773,2016569.0
2008-12-29 15:55:00,1.77769,1.77769,1.77639,1.7768,20990850.0
2008-12-29 15:56:00,1.77674,1.77687,1.77668,1.77681,4613805.0
2008-12-29 15:57:00,1.77688,1.77772,1.77681,1.77772,40732692.0
2008-12-29 15:58:00,1.77777,1.77777,1.77761,1.77761,3868994.0
2008-12-29 15:59:00,1.77772,1.7782,1.77772,1.77796,25980220.0
2008-12-29 16:00:00,1.77766,1.77766,1.77719,1.77719,3736575.0
2008-12-29 16:01:00,1.77727,1.77746,1.77727,1.77746,6001755.0
2008-12-29 16:02:00,1.77748,1.77748,1.77729,1.77748,2697235.0
2008-12-29 16:03:00,1.77751,1.77775,1.77751,1.77775,18705991.0
2008-12-29 16:04:00,1.77771,1.77787,1.77767,1.77782,6095337.0
2008-12-29 16:05:00,1.77785,1.77799,1.77785,1.77798,3809592.0
2008-12-29 16:06:00,1.77805,1.77805,1.77777,1.77777,10934477.0
2008-12-29 16:07:00,1.77781,1.77801,1.77767,1.77767,7605025.0
2008-12-29 16:08:00,1.77779,1.77932,1.77779,1.77932,4892015.0
2008-12-29 16:09:00,1.77938,1.77971,1.77938,1.77971,1628902.0
2008-12-29 16:10:00,1.77978,1.78086,1.77976,1.78086,2925853.0
2008-12-29 16:11:00,1.78106,1.78106,1.78044,1.78044,8989564.0
2008-12-29 16:12:00,1.78036,1.78038,1.78011,1.78011,2123888.0
2008-12-29 16:13:00,1.78006,1.78007,1.77993,1.78007,4898670.0
2008-12-29 16:14:00,1.78013,1.78051,1.78013,1.78051,3504469.0
2008-12-29 16:15:00,1.78059,1.78093,1.78059,1.78093,5721135.0
2008-12-29 16:16:00,1.78092,1.78092,1.78038,1.78038,8045982.0
2008-12-29 16:17:00,1.78046,1.78079,1.78046,1.78079,4737618.0
2008-12-29 16:18:00,1.78087,1.78175,1.78087,1.78175,2722974.0
2008-12-29 16:19:00,1.7815,1.7815,1.78103,1.78133,3880567.0
2008-12-29 16:20:00,1.78154,1.7817,1.78153,1.7817,5390376.0
2008-12-29 16:21:00,1.78172,1.78205,1.78148,1.78205,11899372.0
2008-12-29 16:22:00,1.78221,1.78268,1.78219,1.78268,13693812.0
2008-12-29 16:23:00,1.78263,1.78305,1.78263,1.78305,5913291.0
2008-12-29 16:24:00,1.78314,1.78354,1.78314,1.78354,5991188.0
2008-12-29 16:25:00,1.78365,1.78439,1.78365,1.78439,13341160.0
2008-12-29 16:26:00,1.78419,1.78426,1.78408,1.78426,3612087.0
2008-12-29 16:27:00,1.7842,1.78441,1.7842,1.78439,1030572.0
2008-12-29 16:28:00,1.78429,1.78429,1.78379,1.78381,11687655.0
2008-12-29 16:29:00,1.78372,1.78372,1.78333,1.78333,4260422.0
2008-12-29 16:30:00,1.78335,1.78335,1.78283,1.78285,2856799.0
2008-12-29 16:31:00,1.78292,1.78292,1.78277,1.78283,5420371.0
2008-12-29 16:32:00,1.78279,1.78279,1.78223,1.78223,11555879.0
2008-12-29 16:33:00,1.78211,1.78211,1.78099,1.78099,11252562.0
2008-12-29 16:34:00,1.78112,1.78156,1.78112,1.78156,10269280.0
2008-12-29 16:35:00,1.78164,1.78198,1.78164,1.78187,1175002.0
2008-12-29 16:36:00,1.78165,1.78165,1.78077,1.78077,13588558.0
2008-12-29 16:37:00,1.78071,1.78142,1.78071,1.78142,3021470.0
2008-12-29 16:38:00,1.78165,1.78206,1.78165,1.78206,8111383.0
2008-12-29 16:39:00,1.78243,1.78312,1.78243,1.78312,14305148.0
2008-12-29 16:40:00,1.78325,1.78366,1.78319,1.78366,15571827.0
2008-12-29 16:41:00,1.78368,1.78385,1.78339,1.78385,9332319.0
2008-12-29 16:42:00,1.78362,1.78362,1.78281,1.78281,12452125.0
2008-12-29 16:43:00,1.78276,1.78285,1.78229,1.78229,3152956.0
2008-12-29 16:44:00,1.78207,1.78207,1.78104,1.78104,11721748.0
2008-12-29 16:45:00,1.78097,1.78117,1.78097,1.78117,18331701.0
2008-12-29 16:46:00,1.78091,1.7813,1.78077,1.7813,3092704.0
2008-12-29 16:47:00,1.78139,1.7815,1.78063,1.7815,5068124.0
2008-12-29 16:48:00,1.7814,1.7814,1.78018,1.78042,10746594.0
2008-12-29 16:49:00,1.7803,1.7803,1.77938,1.77938,9083413.0
2008-12-29 16:50:00,1.77929,1.77976,1.77929,1.77976,9770907.0
2008-12-29 16:51:00,1.77973,1.77973,1.77892,1.77892,1407636.0
2008-12-29 16:52:00,1.77856,1.77856,1.77708,1.77708,7787789.0
2008-12-29 16:53:00,1.7771,1.77754,1.77705,1.77754,5275961.0
2008-12-29 16:54:00,1.77776,1.77825,1.77776,1.77825,2265082.0
2008-12-29 16:55:00,1.77841,1.77897,1.77841,1.77897,6000378.0
2008-12-29 16:56:00,1.77902,1.77944,1.77902,1.77944,8759887.0
2008-12-29 16:57:00,1.77957,1.77992,1.77957,1.77992,8891372.0
2008-12-29 16:58:00,1.77992,1.78057,1.77992,1.78023,10146946.0
2008-12-29 16:59:00,1.78017,1.78017,1.77972,1.7799,1574550.0
2008-12-29 17:00:00,1.77988,1.78089,1.77988,1.78089,8386837.0
2008-12-29 17:01:00,1.78111,1.78167,1.78111,1.78145,7215176.0
2008-12-29 17:02:00,1.78139,1.78139,1.78064,1.78064,3216832.0
2008-12-29 17:03:00,1.78048,1.78052,1.77988,1.77988,4544872.0
2008-12-29 17:04:00,1.77976,1.77976,1.77942,1.77942,3900708.0
2008-12-29 17:05:00,1.77955,1.77962,1.77941,1.77962,1223980.0
2008-12-29 17:06:00,1.77968,1.78005,1.77961,1.77961,4520796.0
2008-12-29 17:07:00,1.77936,1.77936,1.77844,1.77844,6281477.0
2008-12-29 17:08:00,1.77803,1.77803,1.77714,1.77742,8460550.0
2008-12-29 17:09:00,1.77762,1.77832,1.77762,1.7783,21666938.0
2008-12-29 17:10:00,1.77838,1.77971,1.77838,1.77911,11545115.0
2008-12-29 17:11:00,1.7795,1.78008,1.7795,1.78008,8065610.0
2008-12-29 17:12:00,1.78019,1.78086,1.78019,1.78086,5267863.0
2008-12-29 17:13:00,1.78115,1.78125,1.781,1.781,11843188.0
2008-12-29 17:14:00,1.78086,1.78086,1.78068,1.78068,2425961.0
2008-12-29 17:15:00,1.7805,1.7805,1.77955,1.77993,12039404.0
2008-12-29 17:16:00,1.77999,1.78018,1.77992,1.78018,279933764.0
2008-12-29 17:17:00,1.78017,1.78017,1.77966,1.77966,8298016.0
2008-12-29 17:18:00,1.7796,1.7796,1.77919,1.77919,7434416.0
2008-12-29 17:19:00,1.77883,1.77883,1.77822,1.77822,19296802.0
2008-12-29 17:20:00,1.77821,1.77821,1.77697,1.77697,4905111.0
2008-12-29 17:21:00,1.77661,1.77661,1.77577,1.77577,9849533.0
2008-12-29 17:22:00,1.77547,1.77547,1.77501,1.77501,3629009.0
2008-12-29 17:23:00,1.77483,1.77483,1.77373,1.77373,4798094.0
2008-12-29 17:24:00,1.77367,1.77367,1.77301,1.77301,11856480.0
2008-12-29 17:25:00,1.77256,1.77256,1.7718,1.7718,4072646.0
2008-12-29 17:26:00,1.77143,1.77161,1.77132,1.77161,3472946.0
2008-12-29 17:27:00,1.77209,1.77288,1.77209,1.77288,6665555.0
2008-12-29 17:28:00,1.77279,1.77318,1.77279,1.77315,8541969.0
2008-12-29 17:29:00,1.77336,1.7737,1.77309,1.7737,7741420.0
2008-12-29 17:30:00,1.77379,1.77404,1.77379,1.77404,9422522.0
2008-12-29 17:31:00,1.77413,1.77467,1.77413,1.77467,3848142.0
2008-12-29 17:32:00,1.77475,1.77532,1.77475,1.77501,5326268.0
2008-12-29 17:33:00,1.77483,1.77483,1.7744,1.77449,2607805.0
2008-12-29 17:34:00,1.77452,1.77486,1.77452,1.77486,6765401.0
2008-12-29 17:35:00,1.77493,1.77493,1.7745,1.7745,5701192.0
2008-12-29 17:36:00,1.7744,1.77447,1.77432,1.77441,9903948.0
2008-12-29 17:37:00,1.77434,1.77449,1.77416,1.77416,5662471.0
2008-12-29 17:38:00,1.7737,1.77377,1.77303,1.77303,7128346.0
2008-12-29 17:39:00,1.77268,1.77268,1.77241,1.77241,25559045.0
2008-12-29 17:40:00,1.77235,1.77235,1.7723,1.77234,5290235.0
2008-12-29 17:41:00,1.77244,1.773,1.77244,1.773,4870125.0
2008-12-29 17:42:00,1.77316,1.77329,1.77289,1.77325,10261066.0
2008-12-29 17:43:00,1.77331,1.7737,1.77331,1.77368,4284354.0
2008-12-29 17:44:00,1.77407,1.77444,1.77407,1.7742,16886568.0
2008-12-29 17:45:00,1.77429,1.77454,1.77429,1.77454,1359078.0
2008-12-29 17:46:00,1.77456,1.77456,1.77387,1.77387,6591635.0
2008-12-29 17:47:00,1.77391,1.77395,1.77339,1.77339,9403881.0
2008-12-29 17:48:00,1.77352,1.77367,1.77352,1.77367,4616014.0
2008-12-29 17:49:00,1.7736,1.77376,1.77355,1.77373,4190406.0
2008-12-29 17:50:00,1.77368,1.77424,1.7736,1.77424,2900651.0
2008-12-29 17:51:00,1.77459,1.77525,1.77459,1.77525,6873167.0
2008-12-29 17:52:00,1.7753,1.77578,1.7753,1.77578,1235986.0
2008-12-29 17:53:00,1.77592,1.77592,1.77555,1.77555,79717746.0
2008-12-29 17:54:00,1.77551,1.77603,1.77545,1.77603,4350913.0
2008-12-29 17:55:00,1.77636,1.77733,1.77636,1.77733,9377914.0
2008-12-29 17:56:00,1.77756,1.77798,1.77727,1.77727,5942408.0
2008-12-29 17:57:00,1.77783,1.77888,1.77783,1.77888,16991073.0
2008-12-29 17:58:00,1.77897,1.7792,1.77897,1.77919,11273716.0
2008-12-29 17:59:00,1.77914,1.77986,1.77914,1.77972,11367895.0
2008-12-29 18:00:00,1.77955,1.77962,1.77905,1.77905,7521764.0
2008-12-29 18:01:00,1.7789,1.77891,1.77854,1.77854,1475393.0
2008-12-29 18:02:00,1.77845,1.77845,1.77823,1.77824,5176891.0
2008-12-29 18:03:00,1.77818,1.77818,1.77768,1.77768,3305552.0
2008-12-29 18:04:00,1.77755,1.77755,1.77726,1.77739,3680422.0
2008-12-29 18:05:00,1.77732,1.77732,1.77696,1.77697,6926185.0
2008-12-29 18:06:00,1.77701,1.7774,1.77683,1.7774,8108179.0
2008-12-29 18:07:00,1.77783,1.77814,1.77783,1.77798,6874583.0
2008-12-29 18:08:00,1.77796,1.77825,1.77778,1.77825,7392807.0
2008-12-29 18:09:00,1.77818,1.77835,1.77805,1.77835,7214489.0
2008-12-29 18:10:00,1.77838,1.77838,1.7782,1.7783,7939055.0
2008-12-29 18:11:00,1.77822,1.77836,1.77806,1.77836,2800810.0
2008-12-29 18:12:00,1.77843,1.77863,1.77843,1.77848,13139427.0
2008-12-29 18:13:00,1.77852,1.77852,1.77829,1.77829,3295933.0
2008-12-29 18:14:00,1.77806,1.77806,1.77768,1.77768,12765562.0
2008-12-29 18:15:00,1.77758,1.77758,1.77737,1.77741,5603395.0
2008-12-29 18:16:00,1.77745,1.778,1.77745,1.778,4295017.0
2008-12-29 18:17:00,1.77826,1.77865,1.77826,1.77865,1609539.0
2008-12-29 18:18:00,1.77867,1.77867,1.77769,1.77769,7888215.0
2008-12-29 18:19:00,1.77772,1.77787,1.77748,1.77748,3430731.0
2008-12-29 18:20:00,1.77711,1.77711,1.77621,1.77621,4702102.0
2008-12-29 18:21:00,1.77591,1.77591,1.77536,1.77536,3190462.0
2008-12-29 18:22:00,1.77536,1.77546,1.77522,1.77522,5461992.0
2008-12-29 18:23:00,1.7751,1.77525,1.77509,1.77511,3972369.0
2008-12-29 18:24:00,1.77508,1.77508,1.77478,1.77506,6320731.0
2008-12-29 18:25:00,1.77505,1.77523,1.77498,1.77503,883054.0
2008-12-29 18:26:00,1.77513,1.77564,1.77513,1.77563,7812361.0
2008-12-29 18:27:00,1.77578,1.77657,1.77578,1.77657,16624826.0
2008-12-29 18:28:00,1.77656,1.77753,1.77656,1.77753,11550187.0
2008-12-29 18:29:00,1.77762,1.77871,1.77762,1.77868,10473980.0
2008-12-29 18:30:00,1.77887,1.77887,1.77836,1.77836,5738567.0
2008-12-29 18:31:00,1.7784,1.77861,1.77814,1.77814,3428026.0
2008-12-29 18:32:00,1.778,1.778,1.77705,1.77705,6756558.0
2008-12-29 18:33:00,1.77689,1.77689,1.7753,1.7753,9105534.0
2008-12-29 18:34:00,1.77517,1.77517,1.7746,1.7746,2040817.0
2008-12-29 18:35:00,1.77489,1.77519,1.77485,1.77495,17950966.0
2008-12-29 18:36:00,1.77502,1.77516,1.77497,1.77504,6469916.0
2008-12-29 18:37:00,1.77471,1.77471,1.77357,1.77357,6555085.0
2008-12-29 18:38:00,1.77353,1.77355,1.7733,1.77338,10159495.0
2008-12-29 18:39:00,1.77343,1.77362,1.77306,1.77306,10236512.0
2008-12-29 18:40:00,1.77289,1.77365,1.77285,1.77365,4994135.0
2008-12-29 18:41:00,1.77371,1.77398,1.77371,1.77383,6859034.0
2008-12-29 18:42:00,1.77365,1.77365,1.77236,1.77236,4516970.0
2008-12-29 18:43:00,1.77237,1.77275,1.77237,1.77275,10019720.0
2008-12-29 18:44:00,1.77295,1.77392,1.77295,1.77392,8318622.0
2008-12-29 18:45:00,1.77419,1.77482,1.77413,1.77482,1894332.0
2008-12-29 18:46:00,1.77479,1.77479,1.77444,1.77449,4921591.0
2008-12-29 18:47:00,1.77458,1.77483,1.77455,1.77483,4756793.0
2008-12-29 18:48:00,1.77486,1.77505,1.77452,1.77478,7102549.0
2008-12-29 18:49:00,1.77452,1.77452,1.77361,1.77362,905707.0
2008-12-29 18:50:00,1.77354,1.77354,1.77294,1.77294,2181974.0
2008-12-29 18:51:00,1.77279,1.77279,1.77161,1.77161,4230794.0
2008-12-29 18:52:00,1.77147,1.77192,1.77147,1.77185,2653112.0
2008-12-29 18:53:00,1.7718,1.77188,1.77177,1.77188,2619889.0
2008-12-29 18:54:00,1.77233,1.77359,1.77233,1.77359,15372696.0
2008-12-29 18:55:00,1.77384,1.77403,1.77384,1.77399,1552896.0
2008-12-29 18:56:00,1.77398,1.77398,1.77373,1.77373,4069196.0
2008-12-29 18:57:00,1.77372,1.77372,1.77354,1.77354,6406494.0
2008-12-29 18:58:00,1.77352,1.77352,1.77203,1.77343,3067737.0
2008-12-29 18:59:00,1.77358,1.77414,1.77358,1.77412,10843831.0
2008-12-29 19:00:00,1.7741,1.77438,1.7741,1.77416,7671187.0
2008-12-29 19:01:00,1.77399,1.77399,1.77321,1.77337,1245754.0
2008-12-29 19:02:00,1.77339,1.7736,1.77339,1.77344,11598645.0
2008-12-29 19:03:00,1.77344,1.77393,1.77344,1.77393,8394567.0
2008-12-29 19:04:00,1.77398,1.77425,1.77398,1.77425,4923002.0
2008-12-29 19:05:00,1.77426,1.77426,1.77371,1.77371,5869356.0
2008-12-29 19:06:00,1.77375,1.77426,1.77375,1.77426,3894987.0
2008-12-29 19:07:00,1.77416,1.77416,1.77398,1.77398,7627633.0
2008-12-29 19:08:00,1.77393,1.77393,1.77356,1.77366,4375774.0
2008-12-29 19:09:00,1.77382,1.77393,1.77368,1.77389,2327766.0
2008-12-29 19:10:00,1.77397,1.77411,1.77385,1.77385,3413139.0
2008-12-29 19:11:00,1.77385,1.77386,1.77349,1.77349,1993319.0
2008-12-29 19:12:00,1.77358,1.77366,1.77301,1.77301,4313936.0
2008-12-29 19:13:00,1.77274,1.77274,1.77231,1.77248,2014838.0
2008-12-29 19:14:00,1.77247,1.77249,1.77228,1.77242,8997912.0
2008-12-29 19:15:00,1.7723,1.77271,1.7723,1.77271,7595866.0
2008-12-29 19:16:00,1.77273,1.77307,1.77273,1.77307,8379031.0
2008-12-29 19:17:00,1.77308,1.77308,1.77265,1.77267,8891148.0
2008-12-29 19:18:00,1.77264,1.77264,1.77228,1.77231,3464519.0
2008-12-29 19:19:00,1.77236,1.77257,1.77236,1.77255,5429148.0
2008-12-29 19:20:00,1.77266,1.77276,1.77245,1.77245,1427087.0
2008-12-29 19:21:00,1.77247,1.77247,1.77204,1.77204,704242.0
2008-12-29 19:22:00,1.77195,1.77219,1.77185,1.77219,6930648.0
2008-12-29 19:23:00,1.77232,1.77243,1.77201,1.77201,7944389.0
2008-12-29 19:24:00,1.77178,1.77178,1.7716,1.7716,8931397.0
2008-12-29 19:25:00,1.77142,1.77142,1.77085,1.77085,13111394.0
2008-12-29 19:26:00,1.77085,1.77105,1.77076,1.77105,8470798.0
2008-12-29 19:27:00,1.77112,1.77137,1.77107,1.77137,2206528.0
2008-12-29 19:28:00,1.77144,1.77164,1.77144,1.77144,11904634.0
2008-12-29 19:29:00,1.77157,1.77166,1.77144,1.77144,7303379.0
2008-12-29 19:30:00,1.77133,1.77133,1.77114,1.77114,12324192.0
2008-12-29 19:31:00,1.77106,1.77148,1.77097,1.77148,11760541.0
2008-12-29 19:32:00,1.77136,1.7717,1.77121,1.77121,8289336.0
2008-12-29 19:33:00,1.7711,1.77136,1.7711,1.77136,5339988.0
2008-12-29 19:34:00,1.77129,1.77144,1.77127,1.77127,5863923.0
2008-12-29 19:35:00,1.77131,1.77131,1.77106,1.77116,5579073.0
2008-12-29 19:36:00,1.77128,1.77157,1.77128,1.77157,6072951.0
2008-12-29 19:37:00,1.77158,1.77172,1.77151,1.77172,16612876.0
2008-12-29 19:38:00,1.77173,1.77187,1.77152,1.77181,6995843.0
2008-12-29 19:39:00,1.77177,1.77177,1.77163,1.77164,4637680.0
2008-12-29 19:40:00,1.77172,1.77199,1.77172,1.77199,6051227.0
2008-12-29 19:41:00,1.77197,1.77197,1.77148,1.77148,84131444.0
2008-12-29 19:42:00,1.77136,1.77164,1.77119,1.77164,8569099.0
2008-12-29 19:43:00,1.77161,1.77182,1.77161,1.77182,11159015.0
2008-12-29 19:44:00,1.77177,1.77177,1.77143,1.77144,8061057.0
2008-12-29 19:45:00,1.7714,1.7714,1.77111,1.77111,6482917.0
2008-12-29 19:46:00,1.77104,1.77104,1.77038,1.77038,3427481.0
2008-12-29 19:47:00,1.77018,1.77018,1.76974,1.77002,7204684.0
2008-12-29 19:48:00,1.76978,1.77008,1.76978,1.76999,5262749.0
2008-12-29 19:49:00,1.7701,1.77036,1.7701,1.77029,9045735.0
2008-12-29 19:50:00,1.77042,1.77056,1.77035,1.77054,6607709.0
2008-12-29 19:51:00,1.77045,1.77045,1.77031,1.77031,11200237.0
2008-12-29 19:52:00,1.77034,1.77034,1.77025,1.77028,6390341.0
2008-12-29 19:53:00,1.77029,1.7704,1.76986,1.76986,2101395.0
2008-12-29 19:54:00,1.77028,1.77038,1.77022,1.77036,7493358.0
2008-12-29 19:55:00,1.7703,1.77032,1.77021,1.77027,6797137.0
2008-12-29 19:56:00,1.77023,1.77046,1.77023,1.77046,10985647.0
2008-12-29 19:57:00,1.77049,1.77066,1.77049,1.77063,11601566.0
2008-12-29 19:58:00,1.7707,1.7708,1.7706,1.7708,15622082.0
2008-12-29 19:59:00,1.77082,1.77088,1.77055,1.77055,8044739.0
2008-12-29 20:00:00,1.77023,1.77023,1.76893,1.76893,3275989.0
2008-12-29 20:01:00,1.76907,1.76942,1.76879,1.76879,4068024.0
2008-12-29 20:02:00,1.76855,1.76855,1.76782,1.76785,2815718.0
2008-12-29 20:03:00,1.76779,1.76816,1.76755,1.76816,17949461.0
2008-12-29 20:04:00,1.76802,1.76802,1.76762,1.76762,7357169.0
2008-12-29 20:05:00,1.76764,1.76803,1.76764,1.76803,36940389.0
2008-12-29 20:06:00,1.7682,1.76835,1.7682,1.76835,6972697.0
2008-12-29 20:07:00,1.76865,1.76946,1.76865,1.76946,3244343.0
2008-12-29 20:08:00,1.7694,1.7694,1.76912,1.76917,10447693.0
2008-12-29 20:09:00,1.76921,1.76926,1.76911,1.7692,17674687.0
2008-12-29 20:10:00,1.76918,1.76926,1.7691,1.76912,11209674.0
2008-12-29 20:11:00,1.76886,1.76907,1.76806,1.76806,11857598.0
2008-12-29 20:12:00,1.76768,1.76768,1.76705,1.76746,8096464.0
2008-12-29 20:13:00,1.76766,1.76817,1.76766,1.76799,2131603.0
2008-12-29 20:14:00,1.76799,1.76812,1.76787,1.76787,7601099.0
2008-12-29 20:15:00,1.768,1.7684,1.768,1.7684,2973944.0
2008-12-29 20:16:00,1.76871,1.7699,1.76871,1.7699,13878273.0
2008-12-29 20:17:00,1.77002,1.77104,1.77002,1.77104,3251477.0
2008-12-29 20:18:00,1.77099,1.77106,1.77046,1.77046,6103701.0
2008-12-29 20:19:00,1.76997,1.77031,1.76973,1.76973,10317730.0
2008-12-29 20:20:00,1.76935,1.76935,1.76864,1.76884,5813573.0
2008-12-29 20:21:00,1.76889,1.76939,1.76889,1.76939,8592875.0
2008-12-29 20:22:00,1.76933,1.76933,1.76912,1.76912,417513.0
2008-12-29 20:23:00,1.76918,1.76931,1.76918,1.76925,5911991.0
2008-12-29 20:24:00,1.76906,1.76976,1.76905,1.76976,2468301.0
2008-12-29 20:25:00,1.77013,1.77053,1.77013,1.77048,3327086.0
2008-12-29 20:26:00,1.77058,1.77073,1.77052,1.77052,4903804.0
2008-12-29 20:27:00,1.77048,1.77054,1.77045,1.77054,15218277.0
2008-12-29 20:28:00,1.77062,1.7707,1.77062,1.7707,1144163.0
2008-12-29 20:29:00,1.77047,1.77053,1.77002,1.77002,6571065.0
2008-12-29 20:30:00,1.76973,1.76973,1.76941,1.76941,12535311.0
2008-12-29 20:31:00,1.76916,1.76951,1.76916,1.76951,8482407.0
2008-12-29 20:32:00,1.7697,1.76978,1.76968,1.76968,3165923.0
2008-12-29 20:33:00,1.76973,1.77004,1.76973,1.77004,7085805.0
2008-12-29 20:34:00,1.77008,1.77021,1.76991,1.76991,3064840.0
2008-12-29 20:35:00,1.76996,1.76996,1.76877,1.76877,10836820.0
2008-12-29 20:36:00,1.76856,1.76856,1.76809,1.76811,4546690.0
2008-12-29 20:37:00,1.76816,1.76874,1.76805,1.76845,16793577.0
2008-12-29 20:38:00,1.76854,1.76854,1.76831,1.76842,7210461.0
2008-12-29 20:39:00,1.76846,1.76847,1.76822,1.76822,27489280.0
2008-12-29 20:40:00,1.76804,1.76804,1.76642,1.76642,10004528.0
2008-12-29 20:41:00,1.76618,1.76644,1.76613,1.76644,17686041.0
2008-12-29 20:42:00,1.76665,1.76709,1.76665,1.76668,5558233.0
2008-12-29 20:43:00,1.76662,1.76678,1.76643,1.76678,10131965.0
2008-12-29 20:44:00,1.76624,1.76646,1.7661,1.7661,5251292.0
2008-12-29 20:45:00,1.76591,1.76591,1.76572,1.76572,1101381.0
2008-12-29 20:46:00,1.76583,1.76597,1.76581,1.76581,9589396.0
2008-12-29 20:47:00,1.76567,1.76567,1.76547,1.76562,4581032.0
2008-12-29 20:48:00,1.76569,1.76583,1.76569,1.76583,2126975.0
2008-12-29 20:49:00,1.76577,1.76583,1.76569,1.76569,7553496.0
2008-12-29 20:50:00,1.76571,1.7658,1.76561,1.76561,6126511.0
2008-12-29 20:51:00,1.76545,1.76545,1.76464,1.76497,4255100.0
2008-12-29 20:52:00,1.76505,1.76512,1.76478,1.76478,11114616.0
2008-12-29 20:53:00,1.7647,1.7647,1.76282,1.76361,3444505.0
2008-12-29 20:54:00,1.76365,1.76365,1.76362,1.76362,988222.0
2008-12-29 20:55:00,1.76354,1.76354,1.76308,1.76311,6606822.0
2008-12-29 20:56:00,1.76303,1.76303,1.76269,1.76273,7121522.0
2008-12-29 20:57:00,1.76272,1.76272,1.76194,1.76194,6906497.0
2008-12-29 20:58:00,1.76205,1.76283,1.76205,1.76283,8723964.0
2008-12-29 20:59:00,1.76311,1.76317,1.76308,1.76309,8386435.0
2008-12-29 21:00:00,1.76318,1.76337,1.76278,1.76278,4758378.0
2008-12-29 21:01:00,1.76288,1.76346,1.76288,1.76346,2069115.0
2008-12-29 21:02:00,1.76328,1.76328,1.76231,1.76231,1960631.0
2008-12-29 21:03:00,1.76218,1.7622,1.76189,1.76189,7455119.0
2008-12-29 21:04:00,1.76182,1.76187,1.7617,1.76183,8676236.0
2008-12-29 21:05:00,1.76171,1.76171,1.76109,1.76109,2994343.0
2008-12-29 21:06:00,1.76076,1.7609,1.76046,1.7609,3496107.0
2008-12-29 21:07:00,1.76118,1.76162,1.76118,1.7613,20823566.0
2008-12-29 21:08:00,1.76157,1.76265,1.76157,1.76265,7092416.0
2008-12-29 21:09:00,1.76291,1.76333,1.76291,1.76333,2273022.0
2008-12-29 21:10:00,1.76371,1.76376,1.76362,1.76376,4408612.0
2008-12-29 21:11:00,1.76373,1.76373,1.76247,1.76247,3165688.0
2008-12-29 21:12:00,1.76235,1.76235,1.76157,1.76157,3970557.0
2008-12-29 21:13:00,1.76146,1.76163,1.7608,1.7608,6257401.0
2008-12-29 21:14:00,1.76076,1.7613,1.76076,1.7613,5509848.0
2008-12-29 21:15:00,1.76146,1.76227,1.76146,1.76227,4803224.0
2008-12-29 21:16:00,1.76241,1.76264,1.76239,1.76239,3161230.0
2008-12-29 21:17:00,1.76232,1.76258,1.76219,1.76258,6381441.0
2008-12-29 21:18:00,1.76271,1.76289,1.76271,1.76289,3116456.0
2008-12-29 21:19:00,1.76286,1.76286,1.76251,1.76251,7628978.0
2008-12-29 21:20:00,1.76261,1.76289,1.76261,1.76268,8268933.0
2008-12-29 21:21:00,1.76243,1.76244,1.76232,1.76234,4232921.0
2008-12-29 21:22:00,1.76248,1.76277,1.76247,1.76254,3278678.0
2008-12-29 21:23:00,1.76274,1.76341,1.76251,1.76341,2342102.0
2008-12-29 21:24:00,1.76344,1.76392,1.76331,1.76392,5949148.0
2008-12-29 21:25:00,1.764,1.76472,1.764,1.76423,4956041.0
2008-12-29 21:26:00,1.76396,1.76406,1.76336,1.76344,15521742.0
2008-12-29 21:27:00,1.76352,1.76418,1.76352,1.76418,2965430.0
2008-12-29 21:28:00,1.76439,1.76472,1.76439,1.7647,4199179.0
2008-12-29 21:29:00,1.7648,1.76511,1.76466,1.76504,9605708.0
2008-12-29 21:30:00,1.76537,1.76594,1.76537,1.76572,7546812.0
2008-12-29 21:31:00,1.76547,1.76564,1.76545,1.76559,26602097.0
2008-12-29 21:32:00,1.76573,1.76599,1.76573,1.76599,3876627.0
2008-12-29 21:33:00,1.76588,1.76612,1.76531,1.76612,3390706.0
2008-12-29 21:34:00,1.76635,1.76715,1.76635,1.76715,24221975.0
2008-12-29 21:35:00,1.76721,1.76771,1.76697,1.76771,3932966.0
2008-12-29 21:36:00,1.76774,1.76775,1.76753,1.76773,4620211.0
2008-12-29 21:37:00,1.76767,1.76767,1.76644,1.76644,15385197.0
2008-12-29 21:38:00,1.76631,1.76631,1.76599,1.76599,7209805.0
2008-12-29 21:39:00,1.76588,1.76588,1.76552,1.76552,8370755.0
2008-12-29 21:40:00,1.7653,1.76543,1.76521,1.76521,2987362.0
2008-12-29 21:41:00,1.76516,1.76516,1.76479,1.76479,3584639.0
2008-12-29 21:42:00,1.76473,1.76473,1.76443,1.76443,3676975.0
2008-12-29 21:43:00,1.76434,1.76434,1.76384,1.76384,10221570.0
2008-12-29 21:44:00,1.76374,1.76378,1.76353,1.76356,3190776.0
2008-12-29 21:45:00,1.76342,1.76344,1.76267,1.76282,2189078.0
2008-12-29 21:46:00,1.76301,1.76343,1.76301,1.76302,9957417.0
2008-12-29 21:47:00,1.76298,1.76298,1.76185,1.76196,2830770.0
2008-12-29 21:48:00,1.76185,1.76185,1.76131,1.76131,5744680.0
2008-12-29 21:49:00,1.76113,1.76113,1.76017,1.76017,8409793.0
2008-12-29 21:50:00,1.76001,1.76001,1.75936,1.75987,7391974.0
2008-12-29 21:51:00,1.75998,1.76067,1.75972,1.76067,17202420.0
2008-12-29 21:52:00,1.76074,1.76102,1.7606,1.76102,14178963.0
2008-12-29 21:53:00,1.76105,1.76154,1.76091,1.76154,6236762.0
2008-12-29 21:54:00,1.76166,1.76185,1.76166,1.76172,9365589.0
2008-12-29 21:55:00,1.76179,1.76203,1.76169,1.76185,6354403.0
2008-12-29 21:56:00,1.76183,1.76202,1.76174,1.76198,9474293.0
2008-12-29 21:57:00,1.76189,1.76195,1.76147,1.76147,1317797.0
2008-12-29 21:58:00,1.76144,1.76165,1.76144,1.76148,9842363.0
2008-12-29 21:59:00,1.76125,1.76125,1.76093,1.761,505045.0
2008-12-29 22:00:00,1.76105,1.7611,1.7609,1.7611,8049635.0
2008-12-29 22:01:00,1.76112,1.76114,1.76103,1.76108,2748999.0
2008-12-29 22:02:00,1.76117,1.76117,1.76059,1.76102,7718697.0
2008-12-29 22:03:00,1.76108,1.76115,1.76097,1.76097,6193653.0
2008-12-29 22:04:00,1.76055,1.76055,1.76,1.76021,5841638.0
2008-12-29 22:05:00,1.76026,1.76026,1.75884,1.75895,2594375.0
2008-12-29 22:06:00,1.75904,1.75963,1.75902,1.75963,6334884.0
2008-12-29 22:07:00,1.75971,1.76036,1.75971,1.76036,6257620.0
2008-12-29 22:08:00,1.76074,1.76123,1.76074,1.76123,8313433.0
2008-12-29 22:09:00,1.76119,1.76119,1.76092,1.76108,29339751.0
2008-12-29 22:10:00,1.76113,1.76131,1.7611,1.76112,6105166.0
2008-12-29 22:11:00,1.76112,1.76143,1.76108,1.76143,1225173.0
2008-12-29 22:12:00,1.76153,1.76153,1.76143,1.76143,6679814.0
2008-12-29 22:13:00,1.76129,1.76129,1.76057,1.76071,10887707.0
2008-12-29 22:14:00,1.76091,1.76099,1.76042,1.76061,3015095.0
2008-12-29 22:15:00,1.76055,1.76055,1.76001,1.76001,12545109.0
2008-12-29 22:16:00,1.75986,1.75986,1.75893,1.75949,6608096.0
2008-12-29 22:17:00,1.7596,1.76013,1.75955,1.76013,6600013.0
2008-12-29 22:18:00,1.76011,1.76049,1.76011,1.76049,7068148.0
2008-12-29 22:19:00,1.76047,1.76095,1.76047,1.76095,6383018.0
2008-12-29 22:20:00,1.76106,1.76159,1.76106,1.76159,7014881.0
2008-12-29 22:21:00,1.76161,1.76212,1.76161,1.76212,8017564.0
2008-12-29 22:22:00,1.76223,1.76242,1.76223,1.76242,8201673.0
2008-12-29 22:23:00,1.76251,1.76329,1.76251,1.76329,1954993.0
2008-12-29 22:24:00,1.76337,1.76359,1.76328,1.76359,2186936.0
2008-12-29 22:25:00,1.76371,1.76423,1.76371,1.76409,2839281.0
2008-12-29 22:26:00,1.76381,1.76381,1.76353,1.76353,4039088.0
2008-12-29 22:27:00,1.76346,1.76365,1.76341,1.76347,3824587.0
2008-12-29 22:28:00,1.76358,1.76364,1.76342,1.76358,8198541.0
2008-12-29 22:29:00,1.76381,1.76455,1.76381,1.764,17141450.0
2008-12-29 22:30:00,1.76397,1.76397,1.76343,1.76343,5083878.0
2008-12-29 22:31:00,1.76376,1.76438,1.76376,1.76382,7572948.0
2008-12-29 22:32:00,1.76364,1.76364,1.76308,1.76308,7922631.0
2008-12-29 22:33:00,1.76293,1.76296,1.76276,1.76296,16146871.0
2008-12-29 22:34:00,1.76326,1.7639,1.76326,1.7639,7386950.0
2008-12-29 22:35:00,1.76401,1.76435,1.76401,1.76424,4679450.0
2008-12-29 22:36:00,1.76419,1.76419,1.76309,1.76309,8936543.0
2008-12-29 22:37:00,1.76304,1.76304,1.76275,1.76295,3046008.0
2008-12-29 22:38:00,1.76286,1.76286,1.76264,1.76264,6746831.0
2008-12-29 22:39:00,1.76236,1.76252,1.76225,1.76252,4808383.0
2008-12-29 22:40:00,1.76281,1.76319,1.76262,1.76262,6602923.0
2008-12-29 22:41:00,1.76244,1.76308,1.76244,1.76308,47300764.0
2008-12-29 22:42:00,1.7632,1.76344,1.76314,1.76314,9125259.0
2008-12-29 22:43:00,1.7635,1.76424,1.7635,1.76424,4592602.0
2008-12-29 22:44:00,1.76442,1.76531,1.76442,1.76531,7353236.0
2008-12-29 22:45:00,1.76535,1.76535,1.76435,1.76435,1652687.0
2008-12-29 22:46:00,1.76428,1.76431,1.7641,1.76431,7237240.0
2008-12-29 22:47:00,1.76437,1.76481,1.76433,1.76433,3360805.0
2008-12-29 22:48:00,1.76413,1.76427,1.76401,1.76427,8051646.0
2008-12-29 22:49:00,1.76466,1.76494,1.7645,1.76481,7055023.0
2008-12-29 22:50:00,1.76492,1.76492,1.76455,1.76471,8265829.0
2008-12-29 22:51:00,1.76459,1.76459,1.76419,1.76419,7345674.0
2008-12-29 22:52:00,1.76425,1.76425,1.76349,1.76349,8932433.0
2008-12-29 22:53:00,1.76337,1.76337,1.76307,1.76321,4252715.0
2008-12-29 22:54:00,1.76324,1.76354,1.76304,1.76354,6112278.0
2008-12-29 22:55:00,1.7637,1.76391,1.7637,1.76391,8312370.0
2008-12-29 22:56:00,1.76393,1.76411,1.7639,1.7639,6173076.0
2008-12-29 22:57:00,1.7639,1.76415,1.76376,1.76415,6455976.0
2008-12-29 22:58:00,1.76446,1.76502,1.76446,1.76499,20216955.0
2008-12-29 22:59:00,1.76507,1.76515,1.76476,1.76476,7553931.0
2008-12-29 23:00:00,1.76434,1.76434,1.76418,1.76418,7369954.0
2008-12-29 23:01:00,1.76427,1.76427,1.76374,1.76374,3332537.0
2008-12-29 23:02:00,1.76358,1.76365,1.76306,1.76346,3748825.0
2008-12-29 23:03:00,1.76343,1.76343,1.76321,1.76323,4431436.0
2008-12-29 23:04:00,1.76333,1.76361,1.76315,1.76361,6559108.0
2008-12-29 23:05:00,1.7639,1.76457,1.7639,1.76457,7827084.0
2008-12-29 23:06:00,1.76513,1.76564,1.76513,1.76564,9440211.0
2008-12-29 23:07:00,1.76537,1.76537,1.76465,1.76465,15462383.0
2008-12-29 23:08:00,1.76472,1.76505,1.76472,1.76505,5291333.0
2008-12-29 23:09:00,1.76504,1.76504,1.76482,1.76502,3594995.0
2008-12-29 23:10:00,1.76505,1.7652,1.76501,1.76501,3731337.0
2008-12-29 23:11:00,1.76472,1.76472,1.76436,1.76436,26629784.0
2008-12-29 23:12:00,1.76424,1.76431,1.76412,1.76431,5670263.0
2008-12-29 23:13:00,1.76423,1.76438,1.76423,1.76431,11803486.0
2008-12-29 23:14:00,1.76443,1.76473,1.76443,1.76473,2039797.0
2008-12-29 23:15:00,1.76465,1.76465,1.76426,1.76426,8620370.0
2008-12-29 23:16:00,1.76431,1.76446,1.76421,1.76446,11147077.0
2008-12-29 23:17:00,1.76435,1.7646,1.7642,1.7646,42061945.0
2008-12-29 23:18:00,1.76453,1.76453,1.76408,1.76441,6758206.0
2008-12-29 23:19:00,1.76423,1.76423,1.76384,1.76384,3318423.0
2008-12-29 23:20:00,1.76382,1.76387,1.76367,1.76378,11966244.0
2008-12-29 23:21:00,1.76382,1.7639,1.76377,1.76387,7521533.0
2008-12-29 23:22:00,1.76392,1.76392,1.76368,1.76369,5528854.0
2008-12-29 23:23:00,1.76384,1.76415,1.76384,1.76413,3620776.0
2008-12-29 23:24:00,1.76401,1.76401,1.76358,1.76358,3457595.0
2008-12-29 23:25:00,1.76353,1.76357,1.76346,1.7635,5731596.0
2008-12-29 23:26:00,1.76367,1.7639,1.76357,1.7639,11988707.0
2008-12-29 23:27:00,1.76391,1.76391,1.76259,1.76281,4980856.0
2008-12-29 23:28:00,1.76278,1.76278,1.76121,1.76121,6096036.0
2008-12-29 23:29:00,1.76087,1.76087,1.76062,1.76066,2906983.0
2008-12-29 23:30:00,1.76074,1.76096,1.76074,1.76087,5758326.0
2008-12-29 23:31:00,1.76074,1.76106,1.7606,1.76106,6530329.0
2008-12-29 23:32:00,1.7611,1.7611,1.76078,1.76078,4582635.0
2008-12-29 23:33:00,1.76073,1.76076,1.76059,1.76076,10713914.0
2008-12-29 23:34:00,1.76083,1.76106,1.76083,1.76106,2205850.0
2008-12-29 23:35:00,1.76105,1.7615,1.76105,1.7615,6492324.0
2008-12-29 23:36:00,1.76151,1.76151,1.76121,1.76133,2997758.0
2008-12-29 23:37:00,1.76121,1.76121,1.76092,1.76121,7630594.0
2008-12-29 23:38:00,1.76132,1.76163,1.76132,1.76163,7198537.0
2008-12-29 23:39:00,1.76172,1.76191,1.76109,1.76151,1330137.0
2008-12-29 23:40:00,1.76121,1.76121,1.76035,1.76035,5149928.0
2008-12-29 23:41:00,1.76032,1.76032,1.75967,1.75968,7056676.0
2008-12-29 23:42:00,1.75977,1.75992,1.75977,1.75989,2777807.0
2008-12-29 23:43:00,1.75969,1.75969,1.75902,1.75902,5256412.0
2008-12-29 23:44:00,1.75897,1.76027,1.75897,1.76027,7744501.0
2008-12-29 23:45:00,1.7604,1.76074,1.7604,1.76051,8088520.0
2008-12-29 23:46:00,1.76047,1.76047,1.75949,1.75949,11585380.0
2008-12-29 23:47:00,1.75957,1.76009,1.75952,1.76009,5654757.0
2008-12-29 23:48:00,1.76017,1.76023,1.75995,1.75995,10163039.0
2008-12-29 23:49:00,1.75994,1.76007,1.75966,1.76007,6391903.0
2008-12-29 23:50:00,1.76027,1.76055,1.76027,1.76036,6243477.0
2008-12-29 23:51:00,1.76019,1.76019,1.75969,1.75969,2212915.0
2008-12-29 23:52:00,1.75977,1.76006,1.75977,1.75985,4700071.0
2008-12-29 23:53:00,1.75971,1.75971,1.75899,1.75899,2906055.0
2008-12-29 23:54:00,1.75863,1.75863,1.75789,1.75801,11402504.0
2008-12-29 23:55:00,1.75805,1.75805,1.75786,1.75786,2683271.0
2008-12-29 23:56:00,1.75785,1.75785,1.75629,1.75629,7600387.0
2008-12-29 23:57:00,1.75585,1.75585,1.75563,1.75563,4282067.0
2008-12-29 23:58:00,1.75533,1.75533,1.75469,1.75469,5589994.0
2008-12-29 23:59:00,1.75481,1.75524,1.75471,1.75524,8018435.0
2008-12-30 00:00:00,1.75555,1.75696,1.75555,1.75696,4052736.0
2008-12-30 00:01:00,1.75707,1.75813,1.75707,1.75813,5299369.0
2008-12-30 00:02:00,1.75809,1.75809,1.75763,1.75763,4425133.0
2008-12-30 00:03:00,1.75759,1.75806,1.75747,1.75806,5048839.0
2008-12-30 00:04:00,1.75816,1.75816,1.75746,1.75802,10570575.0
2008-12-30 00:05:00,1.75795,1.75796,1.75787,1.75796,7629353.0
2008-12-30 00:06:00,1.75791,1.75825,1.75779,1.75825,2124263.0
2008-12-30 00:07:00,1.75845,1.75894,1.75845,1.75894,3586962.0
2008-12-30 00:08:00,1.75901,1.75906,1.75892,1.75892,5197074.0
2008-12-30 00:09:00,1.75892,1.75892,1.75833,1.75833,3364406.0
2008-12-30 00:10:00,1.75827,1.7586,1.75827,1.7586,2945008.0
2008-12-30 00:11:00,1.75863,1.75894,1.75863,1.75894,5000656.0
2008-12-30 00:12:00,1.75897,1.75934,1.75897,1.75929,5902191.0
2008-12-30 00:13:00,1.75944,1.76017,1.75944,1.76017,13305592.0
2008-12-30 00:14:00,1.76044,1.76101,1.76044,1.76068,19869956.0
2008-12-30 00:15:00,1.76039,1.7605,1.76024,1.7605,3108559.0
2008-12-30 00:16:00,1.76041,1.76041,1.76007,1.76021,7187846.0
2008-12-30 00:17:00,1.76035,1.76054,1.76035,1.76054,5623099.0
2008-12-30 00:18:00,1.76053,1.76053,1.76022,1.76022,4494300.0
2008-12-30 00:19:00,1.76027,1.76042,1.76027,1.76032,4200898.0
2008-12-30 00:20:00,1.76019,1.76019,1.76002,1.76005,11182554.0
2008-12-30 00:21:00,1.75983,1.75983,1.75941,1.75974,3198356.0
2008-12-30 00:22:00,1.75987,1.76012,1.75987,1.76011,3115164.0
2008-12-30 00:23:00,1.76004,1.76004,1.75973,1.75973,5852297.0
2008-12-30 00:24:00,1.75969,1.75999,1.75969,1.75999,10062423.0
2008-12-30 00:25:00,1.76008,1.7602,1.75998,1.7602,3399351.0
2008-12-30 00:26:00,1.76013,1.76013,1.75983,1.75983,8194195.0
2008-12-30 00:27:00,1.75961,1.75961,1.7596,1.7596,3156967.0
2008-12-30 00:28:00,1.75965,1.76019,1.75965,1.76019,2992797.0
2008-12-30 00:29:00,1.7601,1.76038,1.7601,1.76038,2542456.0
2008-12-30 00:30:00,1.76038,1.76038,1.76024,1.76038,3192694.0
2008-12-30 00:31:00,1.76034,1.76034,1.76027,1.7603,4228183.0
2008-12-30 00:32:00,1.76032,1.76032,1.76002,1.76002,10334405.0
2008-12-30 00:33:00,1.76014,1.76035,1.76009,1.76035,4991598.0
2008-12-30 00:34:00,1.76025,1.76043,1.76025,1.76035,3038983.0
2008-12-30 00:35:00,1.76052,1.76073,1.76052,1.76073,10317322.0
2008-12-30 00:36:00,1.76058,1.76065,1.76016,1.76065,16725159.0
2008-12-30 00:37:00,1.76073,1.76081,1.76067,1.76067,3575049.0
2008-12-30 00:38:00,1.7606,1.76064,1.76032,1.76032,16660889.0
2008-12-30 00:39:00,1.7603,1.7603,1.75957,1.75964,4943410.0
2008-12-30 00:40:00,1.75956,1.75969,1.75956,1.75961,5912334.0
2008-12-30 00:41:00,1.75942,1.75942,1.75935,1.75935,1449570.0
2008-12-30 00:42:00,1.75931,1.75942,1.7591,1.75917,6848800.0
2008-12-30 00:43:00,1.75956,1.75956,1.75932,1.75948,6645888.0
2008-12-30 00:44:00,1.75958,1.75978,1.75958,1.75978,3555236.0
2008-12-30 00:45:00,1.75992,1.76105,1.75992,1.76105,9754377.0
2008-12-30 00:46:00,1.76089,1.76089,1.75965,1.75965,7472125.0
2008-12-30 00:47:00,1.75968,1.75977,1.75947,1.75976,3814908.0
2008-12-30 00:48:00,1.75994,1.76033,1.75994,1.76033,10348453.0
2008-12-30 00:49:00,1.76044,1.76068,1.76044,1.76068,3250084.0
2008-12-30 00:50:00,1.76074,1.76078,1.76074,1.76078,1803522.0
2008-12-30 00:51:00,1.76072,1.7612,1.76072,1.7612,5703493.0
2008-12-30 00:52:00,1.76139,1.76165,1.76124,1.76124,5267790.0
2008-12-30 00:53:00,1.76112,1.76122,1.761,1.76109,14953965.0
2008-12-30 00:54:00,1.76095,1.76095,1.76072,1.76072,8899920.0
2008-12-30 00:55:00,1.76052,1.76061,1.76051,1.76061,8955284.0
2008-12-30 00:56:00,1.76062,1.76062,1.76043,1.76057,4613363.0
2008-12-30 00:57:00,1.76067,1.76079,1.76067,1.76068,2986159.0
2008-12-30 00:58:00,1.76084,1.76095,1.76056,1.76056,8244980.0
2008-12-30 00:59:00,1.76071,1.76083,1.7606,1.76068,7134705.0
2008-12-30 01:00:00,1.76059,1.76072,1.76053,1.76053,6943843.0
2008-12-30 01:01:00,1.76056,1.76058,1.76044,1.76047,7456308.0
2008-12-30 01:02:00,1.76056,1.76081,1.76036,1.76036,11545328.0
2008-12-30 01:03:00,1.76023,1.7604,1.76018,1.7604,9357864.0
2008-12-30 01:04:00,1.76036,1.76057,1.76035,1.76054,3848177.0
2008-12-30 01:05:00,1.76064,1.76118,1.76064,1.76118,6436951.0
2008-12-30 01:06:00,1.76123,1.76123,1.76109,1.76109,9616041.0
2008-12-30 01:07:00,1.76102,1.76114,1.76088,1.76088,2405434.0
2008-12-30 01:08:00,1.76063,1.76074,1.76052,1.76074,6280188.0
2008-12-30 01:09:00,1.76081,1.76096,1.76081,1.76083,4408398.0
2008-12-30 01:10:00,1.76085,1.76097,1.76085,1.76094,5494488.0
2008-12-30 01:11:00,1.76117,1.76117,1.76116,1.76116,1588096.0
2008-12-30 01:12:00,1.76138,1.76163,1.76138,1.76163,4588802.0
2008-12-30 01:13:00,1.76216,1.76268,1.76216,1.76268,2546563.0
2008-12-30 01:14:00,1.76284,1.76298,1.76265,1.76298,4035107.0
2008-12-30 01:15:00,1.76324,1.76353,1.76323,1.76332,7753913.0
2008-12-30 01:16:00,1.76311,1.76311,1.76258,1.76258,11222165.0
2008-12-30 01:17:00,1.76235,1.76301,1.76218,1.76301,3824415.0
2008-12-30 01:18:00,1.76318,1.76351,1.76318,1.76351,5164045.0
2008-12-30 01:19:00,1.76365,1.76365,1.76306,1.76336,6079343.0
2008-12-30 01:20:00,1.76348,1.76366,1.76348,1.76366,1643601.0
2008-12-30 01:21:00,1.76364,1.76364,1.76335,1.76335,18021693.0
2008-12-30 01:22:00,1.76345,1.76345,1.76263,1.76263,20856361.0
2008-12-30 01:23:00,1.76258,1.7627,1.76245,1.7627,8208069.0
2008-12-30 01:24:00,1.76274,1.76304,1.76274,1.76304,5678333.0
2008-12-30 01:25:00,1.76335,1.76364,1.76335,1.76364,818652.0
2008-12-30 01:26:00,1.76368,1.76368,1.76331,1.76331,1874897.0
2008-12-30 01:27:00,1.76331,1.76331,1.76313,1.76313,2614416.0
2008-12-30 01:28:00,1.76297,1.76297,1.76269,1.76269,13122907.0
2008-12-30 01:29:00,1.7626,1.7626,1.76208,1.76208,7886783.0
2008-12-30 01:30:00,1.76223,1.76262,1.76214,1.76218,7301781.0
2008-12-30 01:31:00,1.76198,1.76198,1.76144,1.7619,8177581.0
2008-12-30 01:32:00,1.76185,1.76185,1.76158,1.76163,6526779.0
2008-12-30 01:33:00,1.76173,1.76193,1.76173,1.76193,2626480.0
2008-12-30 01:34:00,1.76201,1.76221,1.76201,1.76221,2368274.0
2008-12-30 01:35:00,1.76231,1.76257,1.76231,1.76247,7728955.0
2008-12-30 01:36:00,1.76248,1.76258,1.76238,1.76238,11393387.0
2008-12-30 01:37:00,1.76244,1.76249,1.76243,1.76249,14451437.0
2008-12-30 01:38:00,1.76235,1.76252,1.76234,1.76252,3555950.0
2008-12-30 01:39:00,1.76251,1.76281,1.76251,1.76269,5616937.0
2008-12-30 01:40:00,1.76245,1.76245,1.7622,1.7624,4122378.0
2008-12-30 01:41:00,1.76227,1.76227,1.76198,1.76205,12300179.0
2008-12-30 01:42:00,1.76221,1.76228,1.76173,1.76173,4491871.0
2008-12-30 01:43:00,1.76169,1.76169,1.76159,1.76166,9951978.0
2008-12-30 01:44:00,1.76159,1.76159,1.76139,1.76139,6929419.0
2008-12-30 01:45:00,1.7615,1.7616,1.76139,1.76139,5220419.0
2008-12-30 01:46:00,1.76146,1.76146,1.76136,1.76141,3143994.0
2008-12-30 01:47:00,1.76137,1.76151,1.76121,1.76151,13251168.0
2008-12-30 01:48:00,1.76175,1.7619,1.76175,1.7619,1858319.0
2008-12-30 01:49:00,1.76201,1.76203,1.76194,1.76194,8756934.0
2008-12-30 01:50:00,1.76182,1.76182,1.76125,1.76125,7651200.0
2008-12-30 01:51:00,1.76094,1.76094,1.76037,1.76041,7853738.0
2008-12-30 01:52:00,1.76042,1.76042,1.76026,1.76028,6297784.0
2008-12-30 01:53:00,1.76009,1.76009,1.75934,1.75986,5217071.0
2008-12-30 01:54:00,1.76009,1.76051,1.76009,1.76051,2030954.0
2008-12-30 01:55:00,1.76069,1.76151,1.76069,1.76151,13043399.0
2008-12-30 01:56:00,1.7619,1.76192,1.76178,1.76184,16415149.0
2008-12-30 01:57:00,1.76156,1.76163,1.76156,1.76158,5724741.0
2008-12-30 01:58:00,1.76162,1.76209,1.76152,1.76209,3327401.0
2008-12-30 01:59:00,1.76188,1.76195,1.76117,1.76117,10328037.0
2008-12-30 02:00:00,1.76238,1.76249,1.76228,1.76228,10457714.0
2008-12-30 02:01:00,1.76237,1.7625,1.76232,1.7625,3049585.0
2008-12-30 02:02:00,1.76247,1.76247,1.76229,1.76229,5934835.0
2008-12-30 02:03:00,1.76266,1.76333,1.76266,1.76333,9722646.0
2008-12-30 02:04:00,1.76308,1.76308,1.76171,1.76171,12233538.0
2008-12-30 02:05:00,1.76165,1.76165,1.76142,1.76142,2133802.0
2008-12-30 02:06:00,1.76153,1.76153,1.76141,1.76141,2284475.0
2008-12-30 02:07:00,1.76135,1.76179,1.76104,1.76179,6081289.0
2008-12-30 02:08:00,1.76194,1.76194,1.7615,1.7615,7183517.0
2008-12-30 02:09:00,1.76142,1.76142,1.76087,1.76087,7344918.0
2008-12-30 02:10:00,1.76072,1.76072,1.76066,1.76066,989467.0
2008-12-30 02:11:00,1.76046,1.76046,1.76038,1.76038,1866532.0
2008-12-30 02:12:00,1.76023,1.76023,1.75885,1.75885,12417925.0
2008-12-30 02:13:00,1.75895,1.7591,1.75892,1.75892,2995422.0
2008-12-30 02:14:00,1.7587,1.75912,1.75854,1.75912,5192898.0
2008-12-30 02:15:00,1.75934,1.75987,1.75934,1.75958,7677174.0
2008-12-30 02:16:00,1.75951,1.75955,1.75926,1.75955,9840777.0
2008-12-30 02:17:00,1.75961,1.75977,1.75937,1.75968,4903789.0
2008-12-30 02:18:00,1.75946,1.75986,1.75946,1.75986,12088502.0
2008-12-30 02:19:00,1.75994,1.76005,1.75982,1.75987,4206939.0
2008-12-30 02:20:00,1.75979,1.75979,1.75959,1.75975,2190027.0
2008-12-30 02:21:00,1.76029,1.76079,1.76029,1.76079,3711073.0
2008-12-30 02:22:00,1.76108,1.76124,1.76108,1.76115,14510931.0
2008-12-30 02:23:00,1.76108,1.76178,1.76108,1.76178,11703528.0
2008-12-30 02:24:00,1.76195,1.76195,1.76144,1.76164,8143459.0
2008-12-30 02:25:00,1.76177,1.76195,1.76177,1.76195,2330291.0
2008-12-30 02:26:00,1.7622,1.76248,1.7622,1.76246,2701028.0
2008-12-30 02:27:00,1.76224,1.76224,1.76199,1.76217,6035488.0
2008-12-30 02:28:00,1.76219,1.76245,1.76219,1.76245,4859136.0
2008-12-30 02:29:00,1.76244,1.76251,1.76241,1.76241,2018534.0
2008-12-30 02:30:00,1.76202,1.76202,1.76152,1.76168,7511936.0
2008-12-30 02:31:00,1.76173,1.76193,1.76173,1.76193,11640807.0
2008-12-30 02:32:00,1.76217,1.76251,1.76217,1.76251,2410265.0
2008-12-30 02:33:00,1.76261,1.76276,1.76261,1.76276,1837233.0
2008-12-30 02:34:00,1.76292,1.76306,1.76292,1.76306,877347.0
2008-12-30 02:35:00,1.76307,1.76307,1.76289,1.76289,5543082.0
2008-12-30 02:36:00,1.76292,1.76307,1.76292,1.76306,8893780.0
2008-12-30 02:37:00,1.76305,1.76309,1.76279,1.76286,20798127.0
2008-12-30 02:38:00,1.76278,1.76298,1.76267,1.76267,18910486.0
2008-12-30 02:39:00,1.76258,1.76258,1.76248,1.76251,1519180.0
2008-12-30 02:40:00,1.76267,1.76307,1.76264,1.76305,6214825.0
2008-12-30 02:41:00,1.76309,1.76338,1.76301,1.76338,5714337.0
2008-12-30 02:42:00,1.76338,1.76338,1.76264,1.76264,3540797.0
2008-12-30 02:43:00,1.76256,1.76283,1.76256,1.76283,11543063.0
2008-12-30 02:44:00,1.76276,1.76281,1.76246,1.76281,8118430.0
2008-12-30 02:45:00,1.76287,1.76319,1.76287,1.76308,4071752.0
2008-12-30 02:46:00,1.76288,1.76318,1.7628,1.7628,2399024.0
2008-12-30 02:47:00,1.76262,1.76262,1.76242,1.76242,4808050.0
2008-12-30 02:48:00,1.76234,1.76266,1.76234,1.76266,1660841.0
2008-12-30 02:49:00,1.76256,1.76256,1.76207,1.76207,1657398.0
2008-12-30 02:50:00,1.76189,1.76195,1.76187,1.76187,4404874.0
2008-12-30 02:51:00,1.76189,1.76195,1.76161,1.76161,6818879.0
2008-12-30 02:52:00,1.76157,1.76157,1.76138,1.76138,504786.0
2008-12-30 02:53:00,1.76142,1.76142,1.76095,1.76095,2422694.0
2008-12-30 02:54:00,1.76108,1.76109,1.76083,1.76083,5978408.0
2008-12-30 02:55:00,1.76064,1.76064,1.76044,1.76046,3601813.0
2008-12-30 02:56:00,1.76021,1.76021,1.75961,1.7597,9505193.0
2008-12-30 02:57:00,1.75975,1.75975,1.75962,1.75962,8614900.0
2008-12-30 02:58:00,1.75956,1.75967,1.75953,1.75967,6344216.0
2008-12-30 02:59:00,1.75982,1.76013,1.75982,1.75994,6509649.0
2008-12-30 03:00:00,1.75997,1.76039,1.75974,1.76029,7745852.0
2008-12-30 03:01:00,1.76,1.76001,1.76,1.76001,893067.0
2008-12-30 03:02:00,1.7599,1.76009,1.7599,1.76009,2721370.0
2008-12-30 03:03:00,1.76002,1.76002,1.7597,1.75988,4424016.0
2008-12-30 03:04:00,1.76,1.76041,1.76,1.76015,8298076.0
2008-12-30 03:05:00,1.76008,1.76028,1.76008,1.76028,8562555.0
2008-12-30 03:06:00,1.76036,1.76036,1.75998,1.76009,16238291.0
2008-12-30 03:07:00,1.76011,1.76011,1.75963,1.75968,3832747.0
2008-12-30 03:08:00,1.75964,1.75964,1.75924,1.75924,6184660.0
2008-12-30 03:09:00,1.75954,1.75988,1.75954,1.75988,1785489.0
2008-12-30 03:10:00,1.76012,1.76052,1.76012,1.76052,3009894.0
2008-12-30 03:11:00,1.76072,1.76101,1.7607,1.7607,9775601.0
2008-12-30 03:12:00,1.76088,1.76099,1.76088,1.76098,1345704.0
2008-12-30 03:13:00,1.76085,1.761,1.76077,1.76077,7870364.0
2008-12-30 03:14:00,1.76092,1.76116,1.76092,1.76116,7281197.0
2008-12-30 03:15:00,1.76142,1.7622,1.76142,1.7622,3243237.0
2008-12-30 03:16:00,1.76234,1.76314,1.76234,1.76314,6484427.0
2008-12-30 03:17:00,1.76287,1.76418,1.76287,1.76418,6262620.0
2008-12-30 03:18:00,1.76422,1.76422,1.7641,1.7641,1503859.0
2008-12-30 03:19:00,1.76397,1.76413,1.76395,1.76413,3080659.0
2008-12-30 03:20:00,1.76408,1.76414,1.76408,1.76414,611411.0
2008-12-30 03:21:00,1.76405,1.76405,1.76381,1.76381,14997386.0
2008-12-30 03:22:00,1.76359,1.76359,1.76324,1.76354,3251818.0
2008-12-30 03:23:00,1.76362,1.76366,1.76338,1.76366,16590773.0
2008-12-30 03:24:00,1.76371,1.76371,1.76331,1.76337,9826022.0
2008-12-30 03:25:00,1.76339,1.76362,1.76339,1.76362,812680.0
2008-12-30 03:26:00,1.7638,1.76406,1.7638,1.76406,2538826.0
2008-12-30 03:27:00,1.76402,1.76454,1.76391,1.76454,11169915.0
2008-12-30 03:28:00,1.76475,1.7652,1.76475,1.7652,4113818.0
2008-12-30 03:29:00,1.76518,1.76549,1.76518,1.76549,1985605.0
2008-12-30 03:30:00,1.76582,1.76639,1.76582,1.76639,2355216.0
2008-12-30 03:31:00,1.7664,1.7664,1.76577,1.76577,3022577.0
2008-12-30 03:32:00,1.76574,1.76574,1.76547,1.76547,3161709.0
2008-12-30 03:33:00,1.76567,1.76567,1.76545,1.76564,8448494.0
2008-12-30 03:34:00,1.76581,1.76608,1.76581,1.76608,3192476.0
2008-12-30 03:35:00,1.76599,1.76616,1.76498,1.76498,9868990.0
2008-12-30 03:36:00,1.76488,1.76502,1.76477,1.76502,5344075.0
2008-12-30 03:37:00,1.76511,1.7652,1.76496,1.76496,3183939.0
2008-12-30 03:38:00,1.76502,1.76508,1.76486,1.76486,2948001.0
2008-12-30 03:39:00,1.76475,1.76475,1.7642,1.7642,10125209.0
2008-12-30 03:40:00,1.76404,1.76404,1.76354,1.76354,2676110.0
2008-12-30 03:41:00,1.76348,1.76383,1.76348,1.76376,4298296.0
2008-12-30 03:42:00,1.76351,1.76351,1.76302,1.76302,3537338.0
2008-12-30 03:43:00,1.76293,1.76304,1.76274,1.76274,6539160.0
2008-12-30 03:44:00,1.76269,1.76322,1.76265,1.76322,3290523.0
2008-12-30 03:45:00,1.76307,1.76307,1.76283,1.76283,19664844.0
2008-12-30 03:46:00,1.76279,1.76279,1.76213,1.76222,12428164.0
2008-12-30 03:47:00,1.76229,1.76277,1.76229,1.76267,5416844.0
2008-12-30 03:48:00,1.76244,1.76244,1.76174,1.76174,5120475.0
2008-12-30 03:49:00,1.76195,1.76261,1.76195,1.76261,3219291.0
2008-12-30 03:50:00,1.76245,1.76245,1.76212,1.76212,3197800.0
2008-12-30 03:51:00,1.76203,1.76213,1.762,1.762,4921471.0
2008-12-30 03:52:00,1.762,1.7621,1.762,1.76207,3533604.0
2008-12-30 03:53:00,1.76209,1.76217,1.76206,1.76216,1525858.0
2008-12-30 03:54:00,1.76221,1.76253,1.76221,1.76253,8188364.0
2008-12-30 03:55:00,1.7627,1.76284,1.76269,1.76273,10746822.0
2008-12-30 03:56:00,1.76268,1.76271,1.76268,1.76271,1958725.0
2008-12-30 03:57:00,1.76279,1.76289,1.76277,1.76289,4425576.0
2008-12-30 03:58:00,1.76281,1.76281,1.76256,1.76256,4974531.0
2008-12-30 03:59:00,1.76264,1.76265,1.76247,1.76265,4463858.0
2008-12-30 04:00:00,1.76277,1.76354,1.76277,1.76354,8393632.0
2008-12-30 04:01:00,1.76352,1.7641,1.76352,1.7641,5808992.0
2008-12-30 04:02:00,1.76421,1.76428,1.76401,1.76401,4185794.0
2008-12-30 04:03:00,1.76409,1.76491,1.76409,1.76491,6928338.0
2008-12-30 04:04:00,1.765,1.76533,1.765,1.76533,940306.0
2008-12-30 04:05:00,1.76524,1.76524,1.76491,1.76491,10644607.0
2008-12-30 04:06:00,1.7649,1.7649,1.76458,1.76458,2730229.0
2008-12-30 04:07:00,1.76415,1.76452,1.76415,1.76436,4593951.0
2008-12-30 04:08:00,1.76439,1.76475,1.76439,1.76475,2197315.0
2008-12-30 04:09:00,1.76481,1.76481,1.76451,1.76451,1236282.0
2008-12-30 04:10:00,1.76412,1.76412,1.76302,1.76357,6434370.0
2008-12-30 04:11:00,1.76381,1.76406,1.76381,1.76406,1557439.0
2008-12-30 04:12:00,1.76399,1.76399,1.76369,1.76384,5971231.0
2008-12-30 04:13:00,1.76367,1.76367,1.76341,1.76347,11187117.0
2008-12-30 04:14:00,1.76326,1.76326,1.76229,1.76229,7932252.0
2008-12-30 04:15:00,1.76227,1.76242,1.76225,1.76242,7107005.0
2008-12-30 04:16:00,1.76255,1.76315,1.76255,1.76309,5457238.0
2008-12-30 04:17:00,1.76311,1.76311,1.76293,1.76293,2735139.0
2008-12-30 04:18:00,1.76289,1.76324,1.76289,1.76324,7668631.0
2008-12-30 04:19:00,1.76314,1.76339,1.76314,1.76335,2602254.0
2008-12-30 04:20:00,1.76316,1.7632,1.76252,1.7632,1414584.0
2008-12-30 04:21:00,1.76345,1.76366,1.76345,1.76346,7700617.0
2008-12-30 04:22:00,1.76313,1.76313,1.76297,1.76305,7822239.0
2008-12-30 04:23:00,1.76307,1.76327,1.76307,1.76327,1451458.0
2008-12-30 04:24:00,1.76336,1.76345,1.76331,1.76341,6267932.0
2008-12-30 04:25:00,1.76343,1.76343,1.76331,1.76331,2388574.0
2008-12-30 04:26:00,1.76337,1.76345,1.76333,1.76336,10003652.0
2008-12-30 04:27:00,1.7633,1.76343,1.76323,1.76343,5083908.0
2008-12-30 04:28:00,1.76349,1.76354,1.7634,1.76354,6739942.0
2008-12-30 04:29:00,1.761,1.7616,1.761,1.7616,3208946.0
2008-12-30 04:30:00,1.76354,1.76366,1.76354,1.76359,3208946.0
2008-12-30 04:31:00,1.76367,1.76397,1.76345,1.76397,6045255.0
2008-12-30 04:32:00,1.76395,1.76403,1.76382,1.76392,5307254.0
2008-12-30 04:33:00,1.76385,1.76418,1.76385,1.76408,11955234.0
2008-12-30 04:34:00,1.76397,1.76397,1.7638,1.76384,5592347.0
2008-12-30 04:35:00,1.7639,1.76394,1.76382,1.76382,3656121.0
2008-12-30 04:36:00,1.76373,1.76373,1.76352,1.76352,3621137.0
2008-12-30 04:37:00,1.76341,1.76345,1.76337,1.76345,5219346.0
2008-12-30 04:38:00,1.76343,1.76362,1.7634,1.76347,7675033.0
2008-12-30 04:39:00,1.76345,1.76353,1.76337,1.76345,12049383.0
2008-12-30 04:40:00,1.7634,1.7634,1.76318,1.76318,3604240.0
2008-12-30 04:41:00,1.76299,1.76299,1.76238,1.76238,6253545.0
2008-12-30 04:42:00,1.76245,1.7626,1.76243,1.76248,44604396.0
2008-12-30 04:43:00,1.76272,1.76286,1.76272,1.76273,10534000.0
2008-12-30 04:44:00,1.76261,1.76269,1.76243,1.76249,9152107.0
2008-12-30 04:45:00,1.7628,1.7628,1.7627,1.7628,11546012.0
2008-12-30 04:46:00,1.76276,1.76298,1.76262,1.76262,11546012.0
2008-12-30 04:47:00,1.7631,1.7632,1.7627,1.7632,25378619.0
2008-12-30 04:48:00,1.76235,1.76237,1.76225,1.76233,25378619.0
2008-12-30 04:49:00,1.7627,1.7631,1.7623,1.7627,3925524.0
2008-12-30 04:50:00,1.76249,1.76249,1.76193,1.76209,3925524.0
2008-12-30 04:51:00,1.76217,1.76229,1.76209,1.76209,4908927.0
2008-12-30 04:52:00,1.76204,1.76217,1.76204,1.76217,15055873.0
2008-12-30 04:53:00,1.76204,1.76204,1.76187,1.76188,10255526.0
2008-12-30 04:54:00,1.76177,1.76199,1.76177,1.76199,7734275.0
2008-12-30 04:55:00,1.76197,1.76205,1.76188,1.76201,6604016.0
2008-12-30 04:56:00,1.762,1.762,1.76189,1.76192,4246704.0
2008-12-30 04:57:00,1.76202,1.76212,1.76193,1.76193,3993634.0
2008-12-30 04:58:00,1.76207,1.76207,1.76136,1.76166,3527242.0
2008-12-30 04:59:00,1.76183,1.76206,1.76183,1.76189,7722081.0
2008-12-30 05:00:00,1.76202,1.76202,1.76156,1.76193,7608712.0
2008-12-30 05:01:00,1.76188,1.76188,1.76163,1.76183,19961449.0
2008-12-30 05:02:00,1.76183,1.76201,1.76169,1.76201,5941995.0
2008-12-30 05:03:00,1.76199,1.76199,1.76171,1.76183,6002603.0
2008-12-30 05:04:00,1.76209,1.76231,1.76208,1.76208,8508054.0
2008-12-30 05:05:00,1.7618,1.7618,1.76134,1.76165,6006565.0
2008-12-30 05:06:00,1.76163,1.76166,1.76142,1.76166,4070752.0
2008-12-30 05:07:00,1.76173,1.76213,1.76173,1.76213,8993589.0
2008-12-30 05:08:00,1.76203,1.76225,1.76203,1.76211,6940358.0
2008-12-30 05:09:00,1.76203,1.76203,1.76172,1.76197,7539063.0
2008-12-30 05:10:00,1.76208,1.76238,1.76208,1.76214,7364325.0
2008-12-30 05:11:00,1.762,1.76223,1.762,1.76223,7525605.0
2008-12-30 05:12:00,1.76241,1.7626,1.76235,1.7626,3293293.0
2008-12-30 05:13:00,1.7626,1.76275,1.7626,1.76275,7497400.0
2008-12-30 05:14:00,1.76262,1.76284,1.76262,1.76284,1690555.0
2008-12-30 05:15:00,1.76289,1.76303,1.7628,1.7628,6883119.0
2008-12-30 05:16:00,1.76289,1.76292,1.76278,1.76288,4209148.0
2008-12-30 05:17:00,1.76278,1.76292,1.76277,1.76291,9412334.0
2008-12-30 05:18:00,1.76273,1.76273,1.76207,1.76207,43659556.0
2008-12-30 05:19:00,1.76229,1.76329,1.76229,1.76314,6432461.0
2008-12-30 05:20:00,1.76273,1.76273,1.76198,1.76198,4851071.0
2008-12-30 05:21:00,1.76192,1.76192,1.76164,1.76175,6568178.0
2008-12-30 05:22:00,1.76175,1.76179,1.76165,1.76172,3019139.0
2008-12-30 05:23:00,1.76179,1.76188,1.76171,1.76187,9220536.0
2008-12-30 05:24:00,1.76198,1.76299,1.76198,1.76287,4764738.0
2008-12-30 05:25:00,1.76259,1.76259,1.7619,1.7619,7430791.0
2008-12-30 05:26:00,1.76189,1.76198,1.76174,1.76198,15859809.0
2008-12-30 05:27:00,1.76216,1.76248,1.76216,1.76248,8595670.0
2008-12-30 05:28:00,1.76271,1.7629,1.76271,1.76281,7703131.0
2008-12-30 05:29:00,1.76255,1.76255,1.76203,1.7621,5108399.0
2008-12-30 05:30:00,1.76211,1.76246,1.76211,1.76246,16314313.0
2008-12-30 05:31:00,1.76252,1.76281,1.76252,1.76257,8521504.0
2008-12-30 05:32:00,1.76253,1.76258,1.76228,1.76228,3835326.0
2008-12-30 05:33:00,1.76231,1.76249,1.76231,1.76246,3814057.0
2008-12-30 05:34:00,1.76267,1.76285,1.76267,1.76279,2877843.0
2008-12-30 05:35:00,1.7598,1.7598,1.7596,1.7596,1869196.0
2008-12-30 05:36:00,1.76274,1.76297,1.76266,1.76297,1869196.0
2008-12-30 05:37:00,1.76296,1.76298,1.76287,1.76292,7763061.0
2008-12-30 05:38:00,1.76288,1.76304,1.76287,1.76287,8171179.0
2008-12-30 05:39:00,1.76304,1.76384,1.76284,1.76384,6721810.0
2008-12-30 05:40:00,1.76377,1.76377,1.76313,1.76313,6181505.0
2008-12-30 05:41:00,1.76306,1.76306,1.76289,1.76297,7410514.0
2008-12-30 05:42:00,1.76306,1.76413,1.76306,1.76385,7314656.0
2008-12-30 05:43:00,1.76374,1.76388,1.76359,1.76388,6253521.0
2008-12-30 05:44:00,1.7638,1.7638,1.76284,1.76306,12407385.0
2008-12-30 05:45:00,1.76319,1.76353,1.76315,1.76347,3211987.0
2008-12-30 05:46:00,1.76321,1.76332,1.76309,1.76332,10680503.0
2008-12-30 05:47:00,1.76332,1.76352,1.76328,1.76352,7146480.0
2008-12-30 05:48:00,1.76362,1.7638,1.76347,1.7638,1189373.0
2008-12-30 05:49:00,1.76382,1.76382,1.76367,1.76372,5607244.0
2008-12-30 05:50:00,1.76372,1.76372,1.76355,1.76355,27128745.0
2008-12-30 05:51:00,1.76351,1.76366,1.76323,1.76366,7798718.0
2008-12-30 05:52:00,1.7634,1.7634,1.76317,1.76333,5937582.0
2008-12-30 05:53:00,1.76332,1.76332,1.76287,1.76316,6107678.0
2008-12-30 05:54:00,1.7634,1.76429,1.7634,1.76427,2688189.0
2008-12-30 05:55:00,1.76399,1.76399,1.76289,1.76289,5858039.0
2008-12-30 05:56:00,1.76304,1.76352,1.76304,1.76352,6195512.0
2008-12-30 05:57:00,1.76382,1.76415,1.76357,1.76393,7864986.0
2008-12-30 05:58:00,1.76366,1.76374,1.7636,1.76362,2892161.0
2008-12-30 05:59:00,1.76366,1.76382,1.76354,1.76361,8132588.0
2008-12-30 06:00:00,1.76332,1.76332,1.76304,1.76304,527407.0
2008-12-30 06:01:00,1.76298,1.76298,1.76288,1.76294,10806282.0
2008-12-30 06:02:00,1.76298,1.7632,1.76298,1.7632,1403106.0
2008-12-30 06:03:00,1.76317,1.76319,1.763,1.763,9935292.0
2008-12-30 06:04:00,1.76303,1.76321,1.76298,1.76321,5798342.0
2008-12-30 06:05:00,1.76323,1.76332,1.76313,1.76313,8597806.0
2008-12-30 06:06:00,1.76312,1.76341,1.76275,1.76341,6688933.0
2008-12-30 06:07:00,1.76358,1.76396,1.76358,1.76396,15211847.0
2008-12-30 06:08:00,1.76396,1.76396,1.76373,1.76373,16667398.0
2008-12-30 06:09:00,1.76364,1.76364,1.76327,1.76327,6831138.0
2008-12-30 06:10:00,1.76335,1.76347,1.76335,1.76347,8620123.0
2008-12-30 06:11:00,1.76332,1.76335,1.76295,1.76295,5513128.0
2008-12-30 06:12:00,1.76283,1.76283,1.76265,1.76282,2653764.0
2008-12-30 06:13:00,1.76284,1.76293,1.76284,1.76293,6384718.0
2008-12-30 06:14:00,1.76294,1.76294,1.76281,1.76283,2129660.0
2008-12-30 06:15:00,1.76286,1.76286,1.76262,1.76262,2499908.0
2008-12-30 06:16:00,1.76271,1.76288,1.76271,1.76286,9842629.0
2008-12-30 06:17:00,1.76284,1.76284,1.7627,1.76283,3457752.0
2008-12-30 06:18:00,1.76308,1.76332,1.763,1.763,3603014.0
2008-12-30 06:19:00,1.76261,1.76261,1.76207,1.76207,3296581.0
2008-12-30 06:20:00,1.7622,1.76224,1.76216,1.7622,8273132.0
2008-12-30 06:21:00,1.7622,1.7632,1.7622,1.7632,16315161.0
2008-12-30 06:22:00,1.76227,1.76227,1.76215,1.76219,16315161.0
2008-12-30 06:23:00,1.76222,1.7629,1.76222,1.7629,4692952.0
2008-12-30 06:24:00,1.7629,1.763,1.7615,1.7624,24860900.0
2008-12-30 06:25:00,1.76261,1.76261,1.7622,1.76222,24860900.0
2008-12-30 06:26:00,1.76208,1.76208,1.76135,1.76148,3620230.0
2008-12-30 06:27:00,1.76142,1.76142,1.76118,1.76118,3885565.0
2008-12-30 06:28:00,1.76117,1.7614,1.76117,1.76132,26011629.0
2008-12-30 06:29:00,1.76149,1.76167,1.76149,1.76167,2657930.0
2008-12-30 06:30:00,1.76174,1.76174,1.76087,1.76095,9104936.0
2008-12-30 06:31:00,1.76084,1.76087,1.76075,1.76076,3969354.0
2008-12-30 06:32:00,1.76093,1.761,1.7609,1.76097,2975844.0
2008-12-30 06:33:00,1.76092,1.76092,1.76062,1.76073,15806254.0
2008-12-30 06:34:00,1.76075,1.76083,1.76073,1.76073,4706591.0
2008-12-30 06:35:00,1.76064,1.76086,1.76036,1.76072,5513066.0
2008-12-30 06:36:00,1.76072,1.76072,1.76017,1.76066,2246620.0
2008-12-30 06:37:00,1.76062,1.76076,1.76062,1.76063,3233409.0
2008-12-30 06:38:00,1.76063,1.76108,1.76063,1.76104,4001248.0
2008-12-30 06:39:00,1.76096,1.76122,1.76096,1.76122,2871732.0
2008-12-30 06:40:00,1.76136,1.76149,1.76056,1.76075,8202320.0
2008-12-30 06:41:00,1.76083,1.76109,1.76078,1.76095,3401502.0
2008-12-30 06:42:00,1.76103,1.76112,1.76095,1.761,6261840.0
2008-12-30 06:43:00,1.76101,1.76101,1.76081,1.761,3337095.0
2008-12-30 06:44:00,1.76118,1.76165,1.76118,1.76119,4685617.0
2008-12-30 06:45:00,1.76099,1.76099,1.76077,1.76077,6089574.0
2008-12-30 06:46:00,1.7606,1.76089,1.7606,1.76089,6624394.0
2008-12-30 06:47:00,1.76118,1.76153,1.76118,1.76153,1745155.0
2008-12-30 06:48:00,1.76146,1.76157,1.76133,1.76157,3298966.0
2008-12-30 06:49:00,1.76161,1.76167,1.76145,1.76145,4327686.0
2008-12-30 06:50:00,1.763,1.763,1.7625,1.763,4223296.0
2008-12-30 06:51:00,1.76116,1.76116,1.76101,1.76101,4223296.0
2008-12-30 06:52:00,1.76103,1.76121,1.76101,1.76121,20932415.0
2008-12-30 06:53:00,1.76128,1.76142,1.76126,1.76142,3733164.0
2008-12-30 06:54:00,1.76164,1.76164,1.76114,1.76117,2865128.0
2008-12-30 06:55:00,1.76126,1.76138,1.76126,1.76138,8335321.0
2008-12-30 06:56:00,1.76138,1.7615,1.76134,1.76148,7194671.0
2008-12-30 06:57:00,1.7628,1.7638,1.7628,1.763,2186995.0
2008-12-30 06:58:00,1.76155,1.7616,1.76154,1.76154,2186995.0
2008-12-30 06:59:00,1.76164,1.76214,1.76164,1.76213,4683442.0
2008-12-30 07:00:00,1.7624,1.76267,1.7624,1.76261,8260057.0
2008-12-30 07:01:00,1.76261,1.76261,1.76233,1.76239,8152474.0
2008-12-30 07:02:00,1.76236,1.76236,1.76224,1.76226,7498911.0
2008-12-30 07:03:00,1.76215,1.76215,1.76199,1.76199,7528831.0
2008-12-30 07:04:00,1.76202,1.76209,1.76195,1.76203,6708795.0
2008-12-30 07:05:00,1.7621,1.76227,1.7621,1.76227,937237.0
2008-12-30 07:06:00,1.7624,1.76275,1.76125,1.76275,3208370.0
2008-12-30 07:07:00,1.76276,1.7629,1.76266,1.76266,10141074.0
2008-12-30 07:08:00,1.7621,1.7628,1.7618,1.7626,4754206.0
2008-12-30 07:09:00,1.76246,1.76246,1.76221,1.76221,4754206.0
2008-12-30 07:10:00,1.76215,1.76221,1.76204,1.76221,7542934.0
2008-12-30 07:11:00,1.76227,1.76243,1.76226,1.76243,2304662.0
2008-12-30 07:12:00,1.7626,1.7627,1.76197,1.76197,5020859.0
2008-12-30 07:13:00,1.76208,1.76235,1.76208,1.76235,4844988.0
2008-12-30 07:14:00,1.76239,1.76277,1.76239,1.76277,1119630.0
2008-12-30 07:15:00,1.76284,1.76291,1.76223,1.76223,5408687.0
2008-12-30 07:16:00,1.76233,1.76233,1.76185,1.76214,9628400.0
2008-12-30 07:17:00,1.76224,1.76243,1.76224,1.76243,5113369.0
2008-12-30 07:18:00,1.76246,1.76263,1.7624,1.7624,17241216.0
2008-12-30 07:19:00,1.76249,1.76256,1.76244,1.76256,10808695.0
2008-12-30 07:20:00,1.76258,1.76266,1.76258,1.76259,30324645.0
2008-12-30 07:21:00,1.7626,1.76341,1.7626,1.76341,8002731.0
2008-12-30 07:22:00,1.76374,1.76374,1.76299,1.76303,17275565.0
2008-12-30 07:23:00,1.76315,1.76321,1.76295,1.76295,4973954.0
2008-12-30 07:24:00,1.76269,1.76269,1.76231,1.76261,11189283.0
2008-12-30 07:25:00,1.76262,1.76276,1.76262,1.76276,1498672.0
2008-12-30 07:26:00,1.76294,1.76294,1.76265,1.76265,7298181.0
2008-12-30 07:27:00,1.76263,1.76269,1.76263,1.76266,3504451.0
2008-12-30 07:28:00,1.76264,1.76264,1.76246,1.76246,8621212.0
2008-12-30 07:29:00,1.76274,1.76292,1.76273,1.76292,13468690.0
2008-12-30 07:30:00,1.7631,1.76323,1.76307,1.76322,6163069.0
2008-12-30 07:31:00,1.7633,1.764,1.7631,1.7637,16583063.0
2008-12-30 07:32:00,1.76338,1.76338,1.76271,1.76271,16583063.0
2008-12-30 07:33:00,1.76264,1.76264,1.76242,1.76244,4020891.0
2008-12-30 07:34:00,1.76241,1.76252,1.76233,1.76252,3403668.0
2008-12-30 07:35:00,1.76252,1.76252,1.7624,1.7625,2439996.0
2008-12-30 07:36:00,1.7628,1.76289,1.76278,1.7628,5994111.0
2008-12-30 07:37:00,1.76269,1.76276,1.76269,1.76276,446587.0
2008-12-30 07:38:00,1.76277,1.76306,1.76277,1.76306,9074746.0
2008-12-30 07:39:00,1.76331,1.76356,1.76323,1.76356,5443930.0
2008-12-30 07:40:00,1.7641,1.7647,1.7639,1.7639,5777285.0
2008-12-30 07:41:00,1.76335,1.76335,1.76314,1.76332,5777285.0
2008-12-30 07:42:00,1.76344,1.76344,1.76304,1.76304,3538442.0
2008-12-30 07:43:00,1.76307,1.76307,1.7628,1.7628,13694763.0
2008-12-30 07:44:00,1.7628,1.76286,1.7628,1.76286,3072256.0
2008-12-30 07:45:00,1.76284,1.76285,1.7627,1.76285,8225408.0
2008-12-30 07:46:00,1.76274,1.76289,1.76265,1.76288,2116153.0
2008-12-30 07:47:00,1.76278,1.76279,1.7625,1.76277,8159292.0
2008-12-30 07:48:00,1.76283,1.76296,1.76283,1.76288,12570335.0
2008-12-30 07:49:00,1.7629,1.76296,1.76269,1.76296,11495923.0
2008-12-30 07:50:00,1.76303,1.76303,1.76287,1.76295,16732637.0
2008-12-30 07:51:00,1.76294,1.76294,1.76265,1.76265,9987279.0
2008-12-30 07:52:00,1.76259,1.76294,1.76242,1.76294,3287075.0
2008-12-30 07:53:00,1.76292,1.76307,1.76292,1.76307,6385839.0
2008-12-30 07:54:00,1.76305,1.76312,1.76289,1.76312,39164958.0
2008-12-30 07:55:00,1.76318,1.76331,1.76298,1.76331,7092614.0
2008-12-30 07:56:00,1.76338,1.76353,1.76332,1.76353,18160121.0
2008-12-30 07:57:00,1.76367,1.76389,1.76363,1.76387,2815155.0
2008-12-30 07:58:00,1.76375,1.76395,1.76373,1.76395,4102899.0
2008-12-30 07:59:00,1.76392,1.76392,1.7638,1.7638,3228211.0
2008-12-30 08:00:00,1.76385,1.7643,1.76385,1.7643,7521260.0
2008-12-30 08:01:00,1.7645,1.76466,1.7645,1.76452,15491950.0
2008-12-30 08:02:00,1.76422,1.76422,1.76374,1.76374,12378964.0
2008-12-30 08:03:00,1.7637,1.76385,1.7633,1.7633,11749355.0
2008-12-30 08:04:00,1.76338,1.76338,1.76266,1.76266,6528175.0
2008-12-30 08:05:00,1.76251,1.76257,1.76237,1.76255,7786923.0
2008-12-30 08:06:00,1.76219,1.76276,1.76219,1.76273,1945376.0
2008-12-30 08:07:00,1.76279,1.76279,1.76273,1.76278,5842330.0
2008-12-30 08:08:00,1.7627,1.76279,1.76267,1.76269,11171193.0
2008-12-30 08:09:00,1.76277,1.76282,1.76264,1.76272,6457254.0
2008-12-30 08:10:00,1.76264,1.76292,1.76264,1.76276,8811354.0
2008-12-30 08:11:00,1.7626,1.76263,1.7623,1.7623,5039498.0
2008-12-30 08:12:00,1.76256,1.76432,1.76256,1.76401,7500971.0
2008-12-30 08:13:00,1.76387,1.76411,1.76364,1.76411,3409751.0
2008-12-30 08:14:00,1.76439,1.76451,1.76342,1.76342,6365786.0
2008-12-30 08:15:00,1.76306,1.76326,1.76274,1.76274,8591131.0
2008-12-30 08:16:00,1.76262,1.76272,1.7622,1.76272,10173228.0
2008-12-30 08:17:00,1.76303,1.76348,1.76303,1.76348,8499402.0
2008-12-30 08:18:00,1.76361,1.7641,1.76297,1.76297,79018912.0
2008-12-30 08:19:00,1.76288,1.76363,1.76288,1.76301,6355663.0
2008-12-30 08:20:00,1.76284,1.76284,1.76259,1.76259,4388419.0
2008-12-30 08:21:00,1.7626,1.76265,1.76252,1.76259,7333938.0
2008-12-30 08:22:00,1.76253,1.76261,1.76246,1.76252,18193931.0
2008-12-30 08:23:00,1.76261,1.76296,1.76261,1.76296,5839936.0
2008-12-30 08:24:00,1.76314,1.76326,1.76314,1.76321,5698165.0
2008-12-30 08:25:00,1.76321,1.76359,1.76321,1.76359,5407528.0
2008-12-30 08:26:00,1.76373,1.76478,1.76364,1.76478,4938490.0
2008-12-30 08:27:00,1.7649,1.765,1.76488,1.76488,8950800.0
2008-12-30 08:28:00,1.76483,1.76483,1.7644,1.76443,11571921.0
2008-12-30 08:29:00,1.76446,1.76467,1.76431,1.76431,11454774.0
2008-12-30 08:30:00,1.76409,1.76409,1.76362,1.76362,7558868.0
2008-12-30 08:31:00,1.76354,1.76394,1.76354,1.76383,12672591.0
2008-12-30 08:32:00,1.76366,1.76366,1.76277,1.76278,2386466.0
2008-12-30 08:33:00,1.76271,1.76273,1.76246,1.76273,8152054.0
2008-12-30 08:34:00,1.76287,1.76436,1.76287,1.76436,14329393.0
2008-12-30 08:35:00,1.76444,1.76554,1.76444,1.76525,9408404.0
2008-12-30 08:36:00,1.76485,1.76485,1.76408,1.76408,7313927.0
2008-12-30 08:37:00,1.76433,1.76495,1.76433,1.76495,7010569.0
2008-12-30 08:38:00,1.76518,1.7655,1.76462,1.76462,725800.0
2008-12-30 08:39:00,1.76422,1.76447,1.76422,1.76447,1351281.0
2008-12-30 08:40:00,1.7646,1.76462,1.76426,1.76426,5717300.0
2008-12-30 08:41:00,1.76432,1.76457,1.76432,1.76457,2825405.0
2008-12-30 08:42:00,1.76419,1.76419,1.76349,1.76384,8230258.0
2008-12-30 08:43:00,1.76387,1.76408,1.76365,1.76384,8001366.0
2008-12-30 08:44:00,1.76384,1.76384,1.76338,1.76338,6956558.0
2008-12-30 08:45:00,1.76358,1.76376,1.76352,1.76376,9760181.0
2008-12-30 08:46:00,1.76392,1.76449,1.76392,1.76449,2201768.0
2008-12-30 08:47:00,1.76447,1.76447,1.76417,1.76417,4598589.0
2008-12-30 08:48:00,1.76407,1.76407,1.76398,1.76403,1943184.0
2008-12-30 08:49:00,1.76396,1.76401,1.76344,1.76344,3273052.0
2008-12-30 08:50:00,1.76343,1.76358,1.76339,1.76357,2520321.0
2008-12-30 08:51:00,1.7635,1.76362,1.76344,1.76362,4355739.0
2008-12-30 08:52:00,1.7636,1.76379,1.7636,1.76368,6941152.0
2008-12-30 08:53:00,1.76376,1.76395,1.76376,1.7638,3892261.0
2008-12-30 08:54:00,1.76384,1.76401,1.76377,1.76377,5914902.0
2008-12-30 08:55:00,1.76373,1.76387,1.76373,1.76381,5203469.0
2008-12-30 08:56:00,1.764,1.76416,1.76361,1.764,7802366.0
2008-12-30 08:57:00,1.76404,1.76424,1.76388,1.76392,12426232.0
2008-12-30 08:58:00,1.76391,1.76391,1.76354,1.76354,1209939.0
2008-12-30 08:59:00,1.76334,1.76347,1.76314,1.76329,8153899.0
2008-12-30 09:00:00,1.76313,1.76313,1.76216,1.76216,11559355.0
2008-12-30 09:01:00,1.76203,1.76203,1.76033,1.76178,3374476.0
2008-12-30 09:02:00,1.76189,1.76216,1.76189,1.76216,6795899.0
2008-12-30 09:03:00,1.76233,1.76287,1.76233,1.76279,4007877.0
2008-12-30 09:04:00,1.7627,1.76279,1.76244,1.76244,1570166.0
2008-12-30 09:05:00,1.76238,1.76238,1.76199,1.76201,14265678.0
2008-12-30 09:06:00,1.76174,1.76174,1.76108,1.76125,2696468.0
2008-12-30 09:07:00,1.76142,1.76187,1.76142,1.76187,2582607.0
2008-12-30 09:08:00,1.76191,1.76219,1.76191,1.76219,4636992.0
2008-12-30 09:09:00,1.7623,1.7623,1.76218,1.76221,2063528.0
2008-12-30 09:10:00,1.76228,1.76257,1.76216,1.76216,850032.0
2008-12-30 09:11:00,1.76196,1.76196,1.76195,1.76195,1163106.0
2008-12-30 09:12:00,1.76221,1.76294,1.76221,1.76271,4659413.0
2008-12-30 09:13:00,1.76271,1.76347,1.7625,1.76347,4609958.0
2008-12-30 09:14:00,1.76366,1.76474,1.76366,1.76474,2088799.0
2008-12-30 09:15:00,1.76516,1.76598,1.76516,1.76598,8943793.0
2008-12-30 09:16:00,1.76622,1.76714,1.76622,1.76714,9946118.0
2008-12-30 09:17:00,1.76759,1.7681,1.76759,1.7681,4871624.0
2008-12-30 09:18:00,1.76817,1.76893,1.76817,1.76893,6580042.0
2008-12-30 09:19:00,1.76905,1.7703,1.76905,1.7703,5500755.0
2008-12-30 09:20:00,1.77037,1.77037,1.76862,1.76865,10709888.0
2008-12-30 09:21:00,1.76864,1.76919,1.76864,1.76919,8245184.0
2008-12-30 09:22:00,1.76926,1.76965,1.76926,1.76965,6833197.0
2008-12-30 09:23:00,1.76954,1.76968,1.76949,1.76964,6441571.0
2008-12-30 09:24:00,1.76965,1.7709,1.76965,1.7709,16775038.0
2008-12-30 09:25:00,1.77112,1.77198,1.77112,1.77198,2012045.0
2008-12-30 09:26:00,1.77208,1.77347,1.77208,1.77347,8979816.0
2008-12-30 09:27:00,1.77361,1.77446,1.77361,1.77446,6237014.0
2008-12-30 09:28:00,1.77459,1.77586,1.77459,1.77586,3730170.0
2008-12-30 09:29:00,1.77613,1.77636,1.77598,1.77598,5882089.0
2008-12-30 09:30:00,1.77612,1.77712,1.77612,1.77712,9811688.0
2008-12-30 09:31:00,1.77735,1.77764,1.77735,1.77749,11816755.0
2008-12-30 09:32:00,1.77777,1.77807,1.7776,1.7776,16222508.0
2008-12-30 09:33:00,1.77749,1.77749,1.77718,1.77718,7936166.0
2008-12-30 09:34:00,1.77705,1.77706,1.7767,1.77706,887225.0
2008-12-30 09:35:00,1.77712,1.77756,1.77712,1.77756,6350579.0
2008-12-30 09:36:00,1.7776,1.77808,1.7776,1.77808,4235389.0
2008-12-30 09:37:00,1.77816,1.77856,1.77816,1.77856,5190528.0
2008-12-30 09:38:00,1.77864,1.77901,1.77863,1.77901,3034200.0
2008-12-30 09:39:00,1.77905,1.77946,1.77905,1.77946,4453169.0
2008-12-30 09:40:00,1.77954,1.77996,1.77954,1.77996,3519062.0
2008-12-30 09:41:00,1.77997,1.78101,1.77997,1.78099,8350853.0
2008-12-30 09:42:00,1.78065,1.78065,1.7798,1.77987,1607769.0
2008-12-30 09:43:00,1.77983,1.78075,1.77979,1.78075,4094391.0
2008-12-30 09:44:00,1.78091,1.78115,1.78058,1.78115,6148795.0
2008-12-30 09:45:00,1.78132,1.7815,1.78092,1.78092,12639171.0
2008-12-30 09:46:00,1.7808,1.7808,1.78024,1.78076,3104099.0
2008-12-30 09:47:00,1.78088,1.78291,1.78088,1.78291,12472166.0
2008-12-30 09:48:00,1.78311,1.78402,1.78311,1.78402,2995198.0
2008-12-30 09:49:00,1.78418,1.78484,1.78418,1.78484,7344177.0
2008-12-30 09:50:00,1.78494,1.78581,1.78494,1.78581,7459147.0
2008-12-30 09:51:00,1.78606,1.78732,1.78606,1.78732,6724402.0
2008-12-30 09:52:00,1.78724,1.78724,1.78618,1.78618,7189482.0
2008-12-30 09:53:00,1.78587,1.78587,1.78535,1.78546,7852198.0
2008-12-30 09:54:00,1.78561,1.78569,1.78556,1.78569,7607848.0
2008-12-30 09:55:00,1.7855,1.78591,1.7855,1.78591,3872498.0
2008-12-30 09:56:00,1.78589,1.78589,1.78571,1.78583,3626498.0
2008-12-30 09:57:00,1.78583,1.78632,1.78583,1.78632,4837311.0
2008-12-30 09:58:00,1.78662,1.78726,1.78662,1.78675,1373607.0
2008-12-30 09:59:00,1.78693,1.78721,1.78677,1.78677,8094881.0
2008-12-30 10:00:00,1.78689,1.78689,1.78608,1.78608,11229770.0
2008-12-30 10:01:00,1.78611,1.78611,1.78579,1.78579,8376516.0
2008-12-30 10:02:00,1.78571,1.78586,1.78563,1.78563,18541109.0
2008-12-30 10:03:00,1.78521,1.78572,1.78521,1.78572,6339920.0
2008-12-30 10:04:00,1.78586,1.78666,1.78586,1.78645,9661974.0
2008-12-30 10:05:00,1.78657,1.78657,1.78642,1.78656,4444694.0
2008-12-30 10:06:00,1.78671,1.78741,1.78671,1.78741,84205920.0
2008-12-30 10:07:00,1.78715,1.78715,1.78678,1.78678,1314598.0
2008-12-30 10:08:00,1.78649,1.78649,1.78588,1.78609,6351692.0
2008-12-30 10:09:00,1.78611,1.78611,1.78531,1.78531,2976007.0
2008-12-30 10:10:00,1.78512,1.78512,1.78472,1.78472,3812925.0
2008-12-30 10:11:00,1.78475,1.7848,1.7846,1.7848,4673025.0
2008-12-30 10:12:00,1.7847,1.78495,1.7847,1.78495,9416121.0
2008-12-30 10:13:00,1.78482,1.78497,1.7847,1.7847,6966429.0
2008-12-30 10:14:00,1.78448,1.78448,1.78331,1.78331,1282029.0
2008-12-30 10:15:00,1.78324,1.78351,1.78314,1.78351,18132254.0
2008-12-30 10:16:00,1.78371,1.78378,1.78369,1.78378,2650895.0
2008-12-30 10:17:00,1.78379,1.7842,1.78379,1.7842,3556175.0
2008-12-30 10:18:00,1.78427,1.78442,1.78427,1.78442,4493978.0
2008-12-30 10:19:00,1.78439,1.78452,1.78424,1.78452,5103449.0
2008-12-30 10:20:00,1.78452,1.78457,1.78423,1.78425,24192191.0
2008-12-30 10:21:00,1.78418,1.78418,1.7838,1.7838,7232493.0
2008-12-30 10:22:00,1.78391,1.78391,1.78343,1.78343,5370835.0
2008-12-30 10:23:00,1.7834,1.7834,1.78314,1.78314,6775355.0
2008-12-30 10:24:00,1.78314,1.78364,1.78314,1.78364,5407048.0
2008-12-30 10:25:00,1.78362,1.78369,1.78344,1.78344,7035567.0
2008-12-30 10:26:00,1.78341,1.78349,1.78327,1.7834,2528169.0
2008-12-30 10:27:00,1.78335,1.78335,1.78309,1.78309,5692892.0
2008-12-30 10:28:00,1.78306,1.78307,1.78234,1.78251,4034112.0
2008-12-30 10:29:00,1.78274,1.78346,1.78274,1.78346,7381882.0
2008-12-30 10:30:00,1.78354,1.7836,1.78323,1.78358,7317033.0
2008-12-30 10:31:00,1.78343,1.78377,1.78304,1.78304,8164758.0
2008-12-30 10:32:00,1.78305,1.78322,1.78303,1.78322,7093281.0
2008-12-30 10:33:00,1.78326,1.78393,1.78326,1.78386,3498837.0
2008-12-30 10:34:00,1.78407,1.78461,1.78407,1.78443,4122111.0
2008-12-30 10:35:00,1.78443,1.78443,1.78379,1.78392,13034828.0
2008-12-30 10:36:00,1.78398,1.78398,1.78366,1.78366,4462513.0
2008-12-30 10:37:00,1.78373,1.78386,1.78288,1.78288,3516481.0
2008-12-30 10:38:00,1.78264,1.78264,1.78204,1.78204,10300705.0
2008-12-30 10:39:00,1.78194,1.78194,1.78123,1.78132,4715999.0
2008-12-30 10:40:00,1.78136,1.78291,1.78136,1.78291,18059712.0
2008-12-30 10:41:00,1.78333,1.78377,1.78333,1.78367,6994466.0
2008-12-30 10:42:00,1.7834,1.7834,1.78254,1.78254,8512533.0
2008-12-30 10:43:00,1.78226,1.78226,1.78174,1.78195,284803920.0
2008-12-30 10:44:00,1.78204,1.78204,1.78151,1.78151,11200488.0
2008-12-30 10:45:00,1.78155,1.78166,1.78155,1.78166,2609963.0
2008-12-30 10:46:00,1.78176,1.78245,1.78176,1.78245,10775350.0
2008-12-30 10:47:00,1.78238,1.78288,1.78238,1.78288,5766050.0
2008-12-30 10:48:00,1.78319,1.78319,1.78301,1.78302,7348404.0
2008-12-30 10:49:00,1.78293,1.78348,1.78293,1.78348,10651457.0
2008-12-30 10:50:00,1.78369,1.7839,1.78369,1.7839,24018335.0
2008-12-30 10:51:00,1.78401,1.78509,1.78401,1.78419,8480052.0
2008-12-30 10:52:00,1.78411,1.78438,1.78408,1.78408,6467080.0
2008-12-30 10:53:00,1.78401,1.78427,1.78397,1.78427,4988191.0
2008-12-30 10:54:00,1.78433,1.78469,1.78433,1.78469,1238472.0
2008-12-30 10:55:00,1.7847,1.78515,1.7847,1.78515,3872440.0
2008-12-30 10:56:00,1.78518,1.78557,1.78518,1.78556,4714108.0
2008-12-30 10:57:00,1.78542,1.78602,1.78531,1.78531,3450795.0
2008-12-30 10:58:00,1.78509,1.7855,1.78498,1.7855,6564623.0
2008-12-30 10:59:00,1.78577,1.78594,1.78577,1.78591,7913604.0
2008-12-30 11:00:00,1.78591,1.78595,1.78577,1.78595,1650135.0
2008-12-30 11:01:00,1.78589,1.78598,1.78565,1.78565,9294629.0
2008-12-30 11:02:00,1.78558,1.78558,1.78482,1.78482,9217679.0
2008-12-30 11:03:00,1.78462,1.78462,1.78371,1.78371,9203497.0
2008-12-30 11:04:00,1.78359,1.78359,1.78228,1.78228,6498136.0
2008-12-30 11:05:00,1.78219,1.78219,1.78209,1.78209,2455107.0
2008-12-30 11:06:00,1.78206,1.78221,1.78203,1.78221,4901032.0
2008-12-30 11:07:00,1.78213,1.78213,1.78193,1.78201,7137558.0
2008-12-30 11:08:00,1.78219,1.78286,1.78219,1.78286,1504690.0
2008-12-30 11:09:00,1.7827,1.7827,1.78241,1.78241,9333180.0
2008-12-30 11:10:00,1.78202,1.78202,1.78154,1.78154,9285846.0
2008-12-30 11:11:00,1.78139,1.78139,1.78048,1.78048,11486312.0
2008-12-30 11:12:00,1.78024,1.78024,1.77868,1.77907,4885409.0
2008-12-30 11:13:00,1.77922,1.77992,1.77922,1.77957,2897688.0
2008-12-30 11:14:00,1.7794,1.7794,1.77832,1.77832,17013181.0
2008-12-30 11:15:00,1.77805,1.77805,1.77724,1.77724,11349491.0
2008-12-30 11:16:00,1.77735,1.77763,1.77735,1.77763,3475482.0
2008-12-30 11:17:00,1.77763,1.77769,1.77755,1.77768,12055500.0
2008-12-30 11:18:00,1.77775,1.77801,1.77742,1.77779,9227128.0
2008-12-30 11:19:00,1.77809,1.77855,1.77809,1.77835,14894144.0
2008-12-30 11:20:00,1.77839,1.77852,1.77839,1.77849,13052160.0
2008-12-30 11:21:00,1.77835,1.77835,1.7781,1.7781,8284532.0
2008-12-30 11:22:00,1.77797,1.77797,1.7775,1.7775,3017247.0
2008-12-30 11:23:00,1.77738,1.77766,1.77731,1.77734,13547915.0
2008-12-30 11:24:00,1.7772,1.7772,1.77675,1.77689,1184357.0
2008-12-30 11:25:00,1.77697,1.77743,1.77697,1.77734,9665205.0
2008-12-30 11:26:00,1.77718,1.7774,1.77696,1.7774,10467500.0
2008-12-30 11:27:00,1.77745,1.77836,1.77745,1.77836,12018595.0
2008-12-30 11:28:00,1.77859,1.77917,1.77859,1.77917,5681134.0
2008-12-30 11:29:00,1.77921,1.77938,1.77905,1.77911,2834408.0
2008-12-30 11:30:00,1.77894,1.77894,1.77853,1.77853,3985427.0
2008-12-30 11:31:00,1.77849,1.77868,1.77823,1.77868,12661309.0
2008-12-30 11:32:00,1.77885,1.77896,1.77795,1.77795,1067063.0
2008-12-30 11:33:00,1.77784,1.77784,1.77694,1.77694,3454891.0
2008-12-30 11:34:00,1.7771,1.77721,1.7767,1.7767,14265570.0
2008-12-30 11:35:00,1.7765,1.77663,1.77574,1.77574,6617171.0
2008-12-30 11:36:00,1.77548,1.77654,1.77548,1.77654,6533303.0
2008-12-30 11:37:00,1.7769,1.77772,1.7769,1.77772,14131899.0
2008-12-30 11:38:00,1.77772,1.77886,1.77756,1.77886,12848908.0
2008-12-30 11:39:00,1.77901,1.78305,1.77901,1.7828,5902730.0
2008-12-30 11:40:00,1.78284,1.78419,1.78284,1.78419,3817577.0
2008-12-30 11:41:00,1.78436,1.78504,1.78436,1.78504,2791649.0
2008-12-30 11:42:00,1.78521,1.78645,1.78521,1.78644,4433895.0
2008-12-30 11:43:00,1.78652,1.78721,1.78652,1.78709,8744683.0
2008-12-30 11:44:00,1.78715,1.78757,1.78701,1.78757,5612259.0
2008-12-30 11:45:00,1.78775,1.78801,1.78775,1.78786,3442503.0
2008-12-30 11:46:00,1.78781,1.78781,1.78707,1.78721,5277030.0
2008-12-30 11:47:00,1.78695,1.78706,1.78667,1.78667,2316125.0
2008-12-30 11:48:00,1.78649,1.78708,1.78649,1.78708,8187216.0
2008-12-30 11:49:00,1.78713,1.78745,1.78713,1.78745,3198354.0
2008-12-30 11:50:00,1.7877,1.78831,1.7877,1.78831,1658929.0
2008-12-30 11:51:00,1.78837,1.78863,1.78827,1.78863,4461482.0
2008-12-30 11:52:00,1.78879,1.78924,1.78877,1.78877,8225206.0
2008-12-30 11:53:00,1.78864,1.78864,1.78832,1.78832,10320413.0
2008-12-30 11:54:00,1.78815,1.78817,1.78788,1.78788,3845741.0
2008-12-30 11:55:00,1.78784,1.78784,1.78693,1.78693,6498229.0
2008-12-30 11:56:00,1.78698,1.78698,1.78554,1.78554,18219529.0
2008-12-30 11:57:00,1.78556,1.78564,1.7854,1.78552,2945223.0
2008-12-30 11:58:00,1.78559,1.78581,1.7852,1.7852,6537859.0
2008-12-30 11:59:00,1.78484,1.78484,1.78458,1.78458,1416505.0
2008-12-30 12:00:00,1.78445,1.78445,1.7823,1.7823,24663216.0
2008-12-30 12:01:00,1.78211,1.78211,1.78131,1.78131,3696374.0
2008-12-30 12:02:00,1.78129,1.78129,1.78108,1.78109,38956320.0
2008-12-30 12:03:00,1.7809,1.7809,1.78067,1.78088,4199330.0
2008-12-30 12:04:00,1.781,1.78141,1.781,1.781,20768625.0
2008-12-30 12:05:00,1.78069,1.78069,1.77997,1.77997,2020611.0
2008-12-30 12:06:00,1.77978,1.78043,1.77857,1.78043,5513778.0
2008-12-30 12:07:00,1.78049,1.78049,1.78025,1.78043,10548404.0
2008-12-30 12:08:00,1.78067,1.78132,1.78066,1.78066,21926750.0
2008-12-30 12:09:00,1.78075,1.78139,1.78075,1.7809,11729817.0
2008-12-30 12:10:00,1.78081,1.78081,1.7798,1.78047,6254254.0
2008-12-30 12:11:00,1.78064,1.7812,1.78064,1.7812,5320475.0
2008-12-30 12:12:00,1.78128,1.78233,1.78128,1.78233,8147900.0
2008-12-30 12:13:00,1.78225,1.7826,1.78225,1.7826,3687031.0
2008-12-30 12:14:00,1.78273,1.78273,1.78197,1.7824,3615980.0
2008-12-30 12:15:00,1.78239,1.78264,1.78239,1.78264,13878396.0
2008-12-30 12:16:00,1.78258,1.78276,1.7825,1.78276,5951593.0
2008-12-30 12:17:00,1.7827,1.78271,1.78253,1.78253,3287580.0
2008-12-30 12:18:00,1.78263,1.78311,1.78263,1.78311,16575320.0
2008-12-30 12:19:00,1.78312,1.78343,1.78312,1.7832,4392657.0
2008-12-30 12:20:00,1.78321,1.78359,1.78312,1.78359,4438245.0
2008-12-30 12:21:00,1.78392,1.7843,1.78392,1.78398,4904034.0
2008-12-30 12:22:00,1.78367,1.78367,1.78324,1.78339,4017443.0
2008-12-30 12:23:00,1.78347,1.78373,1.78347,1.78373,1148817.0
2008-12-30 12:24:00,1.78386,1.78543,1.78386,1.78543,5792575.0
2008-12-30 12:25:00,1.78559,1.78559,1.78537,1.78542,4382940.0
2008-12-30 12:26:00,1.78526,1.78526,1.78456,1.78456,8555369.0
2008-12-30 12:27:00,1.7845,1.78461,1.78438,1.78443,3407232.0
2008-12-30 12:28:00,1.78442,1.78442,1.78399,1.78399,4735821.0
2008-12-30 12:29:00,1.78392,1.78392,1.78389,1.78389,1054420.0
2008-12-30 12:30:00,1.78383,1.78383,1.78305,1.78305,608844.0
2008-12-30 12:31:00,1.78301,1.78311,1.783,1.78308,265505.0
2008-12-30 12:32:00,1.78299,1.783,1.78264,1.78264,7499151.0
2008-12-30 12:33:00,1.78295,1.78313,1.78295,1.78313,6349944.0
2008-12-30 12:34:00,1.7832,1.78346,1.7832,1.78346,1466994.0
2008-12-30 12:35:00,1.78347,1.78383,1.78343,1.78383,5858356.0
2008-12-30 12:36:00,1.78354,1.78463,1.78354,1.78463,4960503.0
2008-12-30 12:37:00,1.78487,1.78531,1.78487,1.78531,3876957.0
2008-12-30 12:38:00,1.78523,1.78523,1.78495,1.78508,11675209.0
2008-12-30 12:39:00,1.78513,1.7854,1.78502,1.78502,22774590.0
2008-12-30 12:40:00,1.78514,1.7853,1.78514,1.78519,8203003.0
2008-12-30 12:41:00,1.78513,1.78513,1.78498,1.78498,7254700.0
2008-12-30 12:42:00,1.78481,1.78481,1.78411,1.78411,2985240.0
2008-12-30 12:43:00,1.7842,1.7842,1.78406,1.7842,6332222.0
2008-12-30 12:44:00,1.78405,1.78422,1.7838,1.78399,2637994.0
2008-12-30 12:45:00,1.78378,1.78378,1.78324,1.78328,7966697.0
2008-12-30 12:46:00,1.78339,1.7835,1.78331,1.78341,15678472.0
2008-12-30 12:47:00,1.78347,1.78382,1.78343,1.78382,5630956.0
2008-12-30 12:48:00,1.78381,1.78386,1.78357,1.78357,49884251.0
2008-12-30 12:49:00,1.78344,1.78344,1.78292,1.78292,5145991.0
2008-12-30 12:50:00,1.78338,1.78393,1.78338,1.78393,3377399.0
2008-12-30 12:51:00,1.78411,1.78519,1.78411,1.78519,3618415.0
2008-12-30 12:52:00,1.78522,1.78559,1.78522,1.78559,1595308.0
2008-12-30 12:53:00,1.78567,1.78601,1.78567,1.78594,2806287.0
2008-12-30 12:54:00,1.78613,1.78661,1.78613,1.78661,6462391.0
2008-12-30 12:55:00,1.78664,1.78715,1.78664,1.78715,7933589.0
2008-12-30 12:56:00,1.78718,1.7878,1.78718,1.78756,3831531.0
2008-12-30 12:57:00,1.78754,1.78852,1.78747,1.78852,6212155.0
2008-12-30 12:58:00,1.78856,1.78856,1.78737,1.78741,2669385.0
2008-12-30 12:59:00,1.78758,1.78807,1.78758,1.78807,8859241.0
2008-12-30 13:00:00,1.78812,1.7886,1.78812,1.7886,9287754.0
2008-12-30 13:01:00,1.78867,1.78923,1.78867,1.78923,8669431.0
2008-12-30 13:02:00,1.78929,1.78975,1.78919,1.78919,10575725.0
2008-12-30 13:03:00,1.78911,1.78928,1.78897,1.78905,7812431.0
2008-12-30 13:04:00,1.78898,1.78898,1.78852,1.78852,3630745.0
2008-12-30 13:05:00,1.78837,1.78837,1.78709,1.78709,4183364.0
2008-12-30 13:06:00,1.787,1.787,1.78642,1.7867,3374652.0
2008-12-30 13:07:00,1.78655,1.7866,1.78612,1.78612,6930230.0
2008-12-30 13:08:00,1.78584,1.78584,1.78518,1.78518,6760509.0
2008-12-30 13:09:00,1.7852,1.78524,1.78465,1.78465,6609852.0
2008-12-30 13:10:00,1.78462,1.78462,1.78424,1.78424,4383244.0
2008-12-30 13:11:00,1.78415,1.78421,1.78402,1.7842,1903857.0
2008-12-30 13:12:00,1.78411,1.78413,1.78382,1.78382,11030445.0
2008-12-30 13:13:00,1.78406,1.78406,1.78386,1.78386,3140506.0
2008-12-30 13:14:00,1.78391,1.78403,1.78391,1.78398,6245281.0
2008-12-30 13:15:00,1.78388,1.78388,1.78364,1.78364,7419041.0
2008-12-30 13:16:00,1.78379,1.78435,1.78379,1.78435,787174.0
2008-12-30 13:17:00,1.78444,1.78454,1.78438,1.78438,7121934.0
2008-12-30 13:18:00,1.78462,1.7849,1.78462,1.78462,624380.0
2008-12-30 13:19:00,1.78447,1.78453,1.78404,1.78453,6606376.0
2008-12-30 13:20:00,1.7848,1.78491,1.7847,1.7847,12756705.0
2008-12-30 13:21:00,1.78468,1.78492,1.78467,1.78492,7421972.0
2008-12-30 13:22:00,1.7851,1.78519,1.7851,1.7851,29593716.0
2008-12-30 13:23:00,1.78518,1.78535,1.78509,1.78535,8775358.0
2008-12-30 13:24:00,1.78495,1.78544,1.78495,1.78518,7866142.0
2008-12-30 13:25:00,1.7852,1.78583,1.7852,1.78583,4946971.0
2008-12-30 13:26:00,1.78608,1.78623,1.78574,1.78606,7497935.0
2008-12-30 13:27:00,1.78606,1.78622,1.78595,1.78615,4489636.0
2008-12-30 13:28:00,1.78618,1.78627,1.78588,1.78588,5683653.0
2008-12-30 13:29:00,1.78598,1.78605,1.78592,1.78605,10744317.0
2008-12-30 13:30:00,1.78637,1.78656,1.78633,1.78633,3881832.0
2008-12-30 13:31:00,1.78609,1.78609,1.78486,1.78486,8638538.0
2008-12-30 13:32:00,1.78484,1.78498,1.7844,1.7844,700382.0
2008-12-30 13:33:00,1.78429,1.78464,1.78429,1.78452,6194488.0
2008-12-30 13:34:00,1.7842,1.78429,1.7841,1.7841,3427331.0
2008-12-30 13:35:00,1.78406,1.78434,1.78406,1.78434,4004190.0
2008-12-30 13:36:00,1.78446,1.78472,1.78329,1.78453,22165692.0
2008-12-30 13:37:00,1.78443,1.78459,1.78397,1.78397,15904988.0
2008-12-30 13:38:00,1.78372,1.78372,1.78327,1.78327,16557728.0
2008-12-30 13:39:00,1.78331,1.78363,1.78331,1.78363,5051290.0
2008-12-30 13:40:00,1.78373,1.78388,1.78373,1.78388,3478103.0
2008-12-30 13:41:00,1.78391,1.78404,1.78377,1.78377,11288516.0
2008-12-30 13:42:00,1.78364,1.78364,1.78256,1.78256,9633061.0
2008-12-30 13:43:00,1.78244,1.78276,1.78244,1.78274,5023399.0
2008-12-30 13:44:00,1.7827,1.78284,1.7827,1.78284,11397177.0
2008-12-30 13:45:00,1.78273,1.78273,1.78265,1.78265,1240360.0
2008-12-30 13:46:00,1.78266,1.7828,1.78263,1.7828,11486618.0
2008-12-30 13:47:00,1.78269,1.78269,1.78212,1.78212,6076658.0
2008-12-30 13:48:00,1.78198,1.78198,1.78177,1.78177,5566870.0
2008-12-30 13:49:00,1.78169,1.78187,1.78168,1.78178,5581395.0
2008-12-30 13:50:00,1.78179,1.78186,1.78172,1.78177,20625017.0
2008-12-30 13:51:00,1.78177,1.78182,1.78164,1.78176,3560160.0
2008-12-30 13:52:00,1.78183,1.78213,1.78183,1.78213,6996368.0
2008-12-30 13:53:00,1.78222,1.78247,1.78217,1.78247,7098892.0
2008-12-30 13:54:00,1.78251,1.78251,1.78234,1.78244,1357254.0
2008-12-30 13:55:00,1.78239,1.78239,1.78209,1.78209,2183639.0
2008-12-30 13:56:00,1.78182,1.78182,1.78064,1.7809,11534869.0
2008-12-30 13:57:00,1.7807,1.78071,1.78038,1.78038,5671545.0
2008-12-30 13:58:00,1.78042,1.78077,1.78042,1.78069,6065694.0
2008-12-30 13:59:00,1.78097,1.78136,1.78097,1.78123,11864803.0
2008-12-30 14:00:00,1.78119,1.78162,1.78119,1.78162,2344293.0
2008-12-30 14:01:00,1.78142,1.78169,1.78142,1.78163,5109858.0
2008-12-30 14:02:00,1.78161,1.78179,1.78161,1.78179,48058670.0
2008-12-30 14:03:00,1.78173,1.78194,1.78167,1.78167,5679258.0
2008-12-30 14:04:00,1.78185,1.78185,1.78166,1.78166,5114183.0
2008-12-30 14:05:00,1.78163,1.78172,1.78148,1.78148,8966335.0
2008-12-30 14:06:00,1.78154,1.78205,1.78154,1.78205,1414354.0
2008-12-30 14:07:00,1.78208,1.78212,1.78208,1.78212,773969.0
2008-12-30 14:08:00,1.78222,1.78258,1.78222,1.78258,10542851.0
2008-12-30 14:09:00,1.7827,1.78288,1.78265,1.78288,8001107.0
2008-12-30 14:10:00,1.78295,1.78353,1.78295,1.78353,3047913.0
2008-12-30 14:11:00,1.78349,1.78349,1.78253,1.78253,4679806.0
2008-12-30 14:12:00,1.78242,1.78298,1.78242,1.78298,15039966.0
2008-12-30 14:13:00,1.78293,1.78293,1.78264,1.78289,14755124.0
2008-12-30 14:14:00,1.78292,1.78306,1.78278,1.78278,13779433.0
2008-12-30 14:15:00,1.78271,1.78271,1.78249,1.78253,5726154.0
2008-12-30 14:16:00,1.78265,1.7828,1.78258,1.7828,8705385.0
2008-12-30 14:17:00,1.78247,1.78291,1.78247,1.78291,18206449.0
2008-12-30 14:18:00,1.78307,1.78508,1.78307,1.78508,4378856.0
2008-12-30 14:19:00,1.78517,1.78549,1.78517,1.7854,10345943.0
2008-12-30 14:20:00,1.78527,1.78542,1.78526,1.78542,1186462.0
2008-12-30 14:21:00,1.78546,1.78579,1.78534,1.78579,4274508.0
2008-12-30 14:22:00,1.78563,1.78574,1.78535,1.78535,3975081.0
2008-12-30 14:23:00,1.78538,1.78544,1.78493,1.78493,2770835.0
2008-12-30 14:24:00,1.78524,1.78564,1.78524,1.78554,4247371.0
2008-12-30 14:25:00,1.78549,1.78563,1.78541,1.78563,8649464.0
2008-12-30 14:26:00,1.78583,1.78647,1.78583,1.78647,3173027.0
2008-12-30 14:27:00,1.78648,1.78666,1.78636,1.78666,11720923.0
2008-12-30 14:28:00,1.78652,1.7867,1.7861,1.7861,4371435.0
2008-12-30 14:29:00,1.7859,1.7859,1.78476,1.78476,8919205.0
2008-12-30 14:30:00,1.78454,1.78494,1.7844,1.78453,4138070.0
2008-12-30 14:31:00,1.78413,1.78413,1.78406,1.78406,1068763.0
2008-12-30 14:32:00,1.78406,1.78406,1.78376,1.78397,2886749.0
2008-12-30 14:33:00,1.78375,1.78375,1.78321,1.78331,8816474.0
2008-12-30 14:34:00,1.78309,1.78311,1.78279,1.78279,1366013.0
2008-12-30 14:35:00,1.78253,1.78253,1.78195,1.78195,9636285.0
2008-12-30 14:36:00,1.78176,1.78199,1.78176,1.78199,8153102.0
2008-12-30 14:37:00,1.78178,1.78178,1.78131,1.78145,4593258.0
2008-12-30 14:38:00,1.78141,1.78153,1.78125,1.78137,2745888.0
2008-12-30 14:39:00,1.78124,1.78124,1.78072,1.78076,11833652.0
2008-12-30 14:40:00,1.78102,1.7813,1.78102,1.78119,10560316.0
2008-12-30 14:41:00,1.78128,1.78161,1.78128,1.78141,5359010.0
2008-12-30 14:42:00,1.78171,1.78209,1.78171,1.78209,8096188.0
2008-12-30 14:43:00,1.78198,1.78198,1.78059,1.78074,9654702.0
2008-12-30 14:44:00,1.78092,1.78103,1.78068,1.78087,4107951.0
2008-12-30 14:45:00,1.78062,1.78065,1.7802,1.7802,14711715.0
2008-12-30 14:46:00,1.77987,1.77987,1.77936,1.77939,13200817.0
2008-12-30 14:47:00,1.77939,1.77971,1.77936,1.77966,2997194.0
2008-12-30 14:48:00,1.77964,1.77969,1.77955,1.77961,4449665.0
2008-12-30 14:49:00,1.77962,1.77962,1.77935,1.77935,6689611.0
2008-12-30 14:50:00,1.77914,1.77914,1.77843,1.77875,6162140.0
2008-12-30 14:51:00,1.77859,1.77859,1.77695,1.77745,20389239.0
2008-12-30 14:52:00,1.77762,1.77816,1.77762,1.77816,2571791.0
2008-12-30 14:53:00,1.77802,1.77804,1.77755,1.77755,6283465.0
2008-12-30 14:54:00,1.77749,1.77783,1.77742,1.77779,4337002.0
2008-12-30 14:55:00,1.77775,1.77775,1.77701,1.77701,53690949.0
2008-12-30 14:56:00,1.77712,1.77729,1.77712,1.77718,9191232.0
2008-12-30 14:57:00,1.77713,1.77749,1.77713,1.77749,3371115.0
2008-12-30 14:58:00,1.77732,1.77732,1.77698,1.7771,13717291.0
2008-12-30 14:59:00,1.77718,1.77745,1.77665,1.77665,38937408.0
2008-12-30 15:00:00,1.77637,1.77637,1.77584,1.77612,15569626.0
2008-12-30 15:01:00,1.77629,1.77661,1.77616,1.77661,12442009.0
2008-12-30 15:02:00,1.77687,1.77729,1.77687,1.77729,8359557.0
2008-12-30 15:03:00,1.77721,1.77743,1.77721,1.77743,4384932.0
2008-12-30 15:04:00,1.77747,1.77782,1.77739,1.77782,6488185.0
2008-12-30 15:05:00,1.77804,1.77836,1.77804,1.77836,10422676.0
2008-12-30 15:06:00,1.77837,1.7785,1.77835,1.77837,6640325.0
2008-12-30 15:07:00,1.77801,1.77801,1.77739,1.77739,3607066.0
2008-12-30 15:08:00,1.77738,1.77744,1.77692,1.77692,4580701.0
2008-12-30 15:09:00,1.77672,1.7769,1.77663,1.7769,4977036.0
2008-12-30 15:10:00,1.777,1.77751,1.777,1.77751,7286352.0
2008-12-30 15:11:00,1.77743,1.77773,1.77743,1.77773,10443788.0
2008-12-30 15:12:00,1.77772,1.77772,1.77764,1.77764,549413.0
2008-12-30 15:13:00,1.7776,1.7776,1.77711,1.77711,3910961.0
2008-12-30 15:14:00,1.77721,1.77738,1.77721,1.77738,3671333.0
2008-12-30 15:15:00,1.77736,1.77736,1.77704,1.77704,8028077.0
2008-12-30 15:16:00,1.77706,1.77745,1.77706,1.77745,4063698.0
2008-12-30 15:17:00,1.77758,1.77771,1.77758,1.77768,8464695.0
2008-12-30 15:18:00,1.77772,1.77784,1.7777,1.77776,3500122.0
2008-12-30 15:19:00,1.77766,1.77766,1.77711,1.77711,4732429.0
2008-12-30 15:20:00,1.77679,1.77679,1.77622,1.7764,6865834.0
2008-12-30 15:21:00,1.77639,1.7764,1.77623,1.77623,5297591.0
2008-12-30 15:22:00,1.776,1.776,1.77453,1.77453,6547217.0
2008-12-30 15:23:00,1.77434,1.77508,1.77422,1.77508,8273245.0
2008-12-30 15:24:00,1.77516,1.77516,1.77451,1.77451,4115127.0
2008-12-30 15:25:00,1.77415,1.77415,1.77349,1.77349,4556707.0
2008-12-30 15:26:00,1.77348,1.77425,1.77346,1.77425,4764546.0
2008-12-30 15:27:00,1.77445,1.77482,1.77445,1.77482,4493959.0
2008-12-30 15:28:00,1.77503,1.77543,1.77503,1.77543,3877197.0
2008-12-30 15:29:00,1.77561,1.77571,1.77492,1.77492,3596198.0
2008-12-30 15:30:00,1.77498,1.77498,1.77481,1.77481,7752843.0
2008-12-30 15:31:00,1.77464,1.77464,1.77343,1.77343,19416959.0
2008-12-30 15:32:00,1.77314,1.77314,1.7725,1.7725,2774059.0
2008-12-30 15:33:00,1.77225,1.77225,1.77168,1.77211,5537571.0
2008-12-30 15:34:00,1.77223,1.7724,1.7719,1.7719,8456745.0
2008-12-30 15:35:00,1.77174,1.7718,1.77149,1.7718,4351753.0
2008-12-30 15:36:00,1.77183,1.77206,1.77171,1.77171,4603491.0
2008-12-30 15:37:00,1.77159,1.77163,1.77156,1.7716,11586044.0
2008-12-30 15:38:00,1.77167,1.77191,1.77167,1.77191,3606468.0
2008-12-30 15:39:00,1.77203,1.77226,1.77203,1.77226,4643269.0
2008-12-30 15:40:00,1.7723,1.7723,1.77219,1.77219,5682398.0
2008-12-30 15:41:00,1.77213,1.77213,1.77132,1.77132,8688850.0
2008-12-30 15:42:00,1.77113,1.77113,1.77043,1.77043,3085838.0
2008-12-30 15:43:00,1.77037,1.77065,1.77011,1.77065,10005495.0
2008-12-30 15:44:00,1.77108,1.77144,1.77098,1.77107,6935321.0
2008-12-30 15:45:00,1.7709,1.77139,1.77085,1.77139,6446554.0
2008-12-30 15:46:00,1.77139,1.77139,1.77119,1.77119,6850610.0
2008-12-30 15:47:00,1.77124,1.77148,1.77124,1.77139,8582432.0
2008-12-30 15:48:00,1.77141,1.77141,1.77105,1.77105,3683263.0
2008-12-30 15:49:00,1.77099,1.77115,1.77099,1.77115,7828116.0
2008-12-30 15:50:00,1.77102,1.77121,1.77097,1.77121,6248194.0
2008-12-30 15:51:00,1.77116,1.77116,1.77098,1.77098,7162029.0
2008-12-30 15:52:00,1.77106,1.77114,1.77105,1.77105,9408158.0
2008-12-30 15:53:00,1.77085,1.77085,1.77077,1.77077,899242.0
2008-12-30 15:54:00,1.77066,1.77066,1.77014,1.77023,6447921.0
2008-12-30 15:55:00,1.7703,1.77041,1.7703,1.77035,6668687.0
2008-12-30 15:56:00,1.77039,1.77073,1.77029,1.77043,5380917.0
2008-12-30 15:57:00,1.77029,1.77029,1.77003,1.77025,4870398.0
2008-12-30 15:58:00,1.77042,1.77085,1.77042,1.77045,23477544.0
2008-12-30 15:59:00,1.77015,1.77015,1.76975,1.76982,5554098.0
2008-12-30 16:00:00,1.76991,1.77013,1.76991,1.76996,8411093.0
2008-12-30 16:01:00,1.76963,1.76963,1.7689,1.7689,7176501.0
2008-12-30 16:02:00,1.76893,1.76904,1.76885,1.76904,4185113.0
2008-12-30 16:03:00,1.76898,1.76931,1.76898,1.76931,4719360.0
2008-12-30 16:04:00,1.76951,1.76998,1.76951,1.76965,7890652.0
2008-12-30 16:05:00,1.76961,1.76961,1.76866,1.76875,8129752.0
2008-12-30 16:06:00,1.76876,1.76884,1.76821,1.76821,3415382.0
2008-12-30 16:07:00,1.76795,1.76825,1.76795,1.76805,2684188.0
2008-12-30 16:08:00,1.76828,1.76862,1.76828,1.76862,1462429.0
2008-12-30 16:09:00,1.76892,1.7692,1.76892,1.76909,3006502.0
2008-12-30 16:10:00,1.76919,1.7692,1.76883,1.76883,9286881.0
2008-12-30 16:11:00,1.76893,1.76911,1.76893,1.76893,7697153.0
2008-12-30 16:12:00,1.76894,1.76936,1.76894,1.76936,5668561.0
2008-12-30 16:13:00,1.76946,1.76974,1.7693,1.76974,10813111.0
2008-12-30 16:14:00,1.76982,1.76982,1.76975,1.76975,8506810.0
2008-12-30 16:15:00,1.76985,1.77106,1.76985,1.77106,7741145.0
2008-12-30 16:16:00,1.77141,1.77154,1.7709,1.7709,7989497.0
2008-12-30 16:17:00,1.77065,1.77115,1.7705,1.77115,5777822.0
2008-12-30 16:18:00,1.77125,1.77149,1.77109,1.77149,8081784.0
2008-12-30 16:19:00,1.77156,1.77167,1.77152,1.77167,4786576.0
2008-12-30 16:20:00,1.77171,1.77191,1.77164,1.77181,12512463.0
2008-12-30 16:21:00,1.77195,1.7721,1.77188,1.7721,7577825.0
2008-12-30 16:22:00,1.77222,1.77243,1.77214,1.77242,5984172.0
2008-12-30 16:23:00,1.77262,1.773,1.77262,1.773,6826904.0
2008-12-30 16:24:00,1.77319,1.77349,1.77319,1.77347,18648615.0
2008-12-30 16:25:00,1.77359,1.77425,1.77359,1.77383,4064368.0
2008-12-30 16:26:00,1.77398,1.77557,1.77398,1.77557,3986744.0
2008-12-30 16:27:00,1.77595,1.77595,1.77478,1.77485,8467090.0
2008-12-30 16:28:00,1.77487,1.77507,1.7747,1.7747,12198068.0
2008-12-30 16:29:00,1.77461,1.77485,1.77461,1.77464,6340265.0
2008-12-30 16:30:00,1.77454,1.77454,1.7744,1.7744,6351351.0
2008-12-30 16:31:00,1.77446,1.77447,1.77425,1.77425,8349355.0
2008-12-30 16:32:00,1.77432,1.77436,1.77429,1.77436,2603001.0
2008-12-30 16:33:00,1.77451,1.77508,1.77451,1.77508,13577537.0
2008-12-30 16:34:00,1.77523,1.77538,1.77523,1.77538,4621811.0
2008-12-30 16:35:00,1.77523,1.77523,1.77458,1.77458,7360784.0
2008-12-30 16:36:00,1.77462,1.7747,1.77447,1.7747,4265226.0
2008-12-30 16:37:00,1.7748,1.77534,1.7748,1.77534,11221217.0
2008-12-30 16:38:00,1.77536,1.77588,1.77536,1.77588,14943307.0
2008-12-30 16:39:00,1.77599,1.77631,1.77588,1.77631,13063786.0
2008-12-30 16:40:00,1.7764,1.77703,1.77636,1.77703,14264662.0
2008-12-30 16:41:00,1.77709,1.77794,1.77709,1.77794,4787730.0
2008-12-30 16:42:00,1.77797,1.77947,1.77797,1.77947,3861635.0
2008-12-30 16:43:00,1.77954,1.78041,1.77954,1.78041,6241903.0
2008-12-30 16:44:00,1.78064,1.78109,1.78021,1.78109,78336772.0
2008-12-30 16:45:00,1.78143,1.78204,1.78143,1.78204,4173864.0
2008-12-30 16:46:00,1.78218,1.78239,1.78218,1.78234,17822824.0
2008-12-30 16:47:00,1.78224,1.78224,1.78159,1.78159,2374016.0
2008-12-30 16:48:00,1.78135,1.78135,1.78066,1.78066,21104381.0
2008-12-30 16:49:00,1.78082,1.78143,1.78082,1.78088,4459252.0
2008-12-30 16:50:00,1.78083,1.78092,1.78068,1.78092,1957593.0
2008-12-30 16:51:00,1.78115,1.78155,1.78115,1.78155,4579088.0
2008-12-30 16:52:00,1.7815,1.78171,1.78148,1.78171,4896695.0
2008-12-30 16:53:00,1.78159,1.78178,1.78159,1.78178,11517351.0
2008-12-30 16:54:00,1.78181,1.78186,1.78158,1.78158,1949083.0
2008-12-30 16:55:00,1.78127,1.78127,1.78084,1.78084,2091025.0
2008-12-30 16:56:00,1.78064,1.78064,1.78005,1.78005,23469915.0
2008-12-30 16:57:00,1.78011,1.7804,1.78011,1.78032,3923779.0
2008-12-30 16:58:00,1.78035,1.78045,1.78026,1.78026,3324528.0
2008-12-30 16:59:00,1.78011,1.7803,1.78009,1.7803,10232596.0
2008-12-30 17:00:00,1.78039,1.7806,1.78036,1.78051,4157186.0
2008-12-30 17:01:00,1.7805,1.78073,1.78034,1.78073,6284648.0
2008-12-30 17:02:00,1.78094,1.78165,1.78094,1.78165,1474816.0
2008-12-30 17:03:00,1.78165,1.78169,1.78132,1.78132,11563379.0
2008-12-30 17:04:00,1.78132,1.78139,1.78127,1.78139,10799991.0
2008-12-30 17:05:00,1.78147,1.78169,1.78147,1.78168,5006504.0
2008-12-30 17:06:00,1.78177,1.78248,1.78177,1.78248,7986960.0
2008-12-30 17:07:00,1.78248,1.78285,1.78248,1.78285,13661588.0
2008-12-30 17:08:00,1.78297,1.78323,1.78297,1.783,6942573.0
2008-12-30 17:09:00,1.78298,1.78301,1.78258,1.78258,4663631.0
2008-12-30 17:10:00,1.78228,1.78228,1.78186,1.78186,2829365.0
2008-12-30 17:11:00,1.78185,1.78189,1.78181,1.78181,4863742.0
2008-12-30 17:12:00,1.78148,1.78148,1.78038,1.78038,6287919.0
2008-12-30 17:13:00,1.78016,1.78016,1.77961,1.77961,4676795.0
2008-12-30 17:14:00,1.77957,1.77957,1.77919,1.77919,5751083.0
2008-12-30 17:15:00,1.77913,1.77923,1.77887,1.77923,5687734.0
2008-12-30 17:16:00,1.7794,1.77988,1.7794,1.77988,2422053.0
2008-12-30 17:17:00,1.77992,1.77994,1.77971,1.77993,4107258.0
2008-12-30 17:18:00,1.77968,1.77968,1.77917,1.77917,7762747.0
2008-12-30 17:19:00,1.77912,1.77961,1.77912,1.77943,8934094.0
2008-12-30 17:20:00,1.77951,1.7799,1.77951,1.77978,4784473.0
2008-12-30 17:21:00,1.77992,1.78001,1.77971,1.77974,11236429.0
2008-12-30 17:22:00,1.7797,1.7797,1.77957,1.77957,3516059.0
2008-12-30 17:23:00,1.77945,1.77945,1.77864,1.77864,11788961.0
2008-12-30 17:24:00,1.77861,1.77861,1.77803,1.77803,4639481.0
2008-12-30 17:25:00,1.77768,1.77768,1.77734,1.77734,4770968.0
2008-12-30 17:26:00,1.77721,1.7773,1.77692,1.77692,6991723.0
2008-12-30 17:27:00,1.77693,1.77712,1.77681,1.77681,5238930.0
2008-12-30 17:28:00,1.77663,1.77663,1.77602,1.77614,5832071.0
2008-12-30 17:29:00,1.77612,1.77665,1.77612,1.77665,7373751.0
2008-12-30 17:30:00,1.77674,1.7768,1.77632,1.77632,6523429.0
2008-12-30 17:31:00,1.77627,1.77629,1.77627,1.77629,2962333.0
2008-12-30 17:32:00,1.77645,1.77683,1.77645,1.77683,4062978.0
2008-12-30 17:33:00,1.77694,1.77759,1.77694,1.77759,4594825.0
2008-12-30 17:34:00,1.7776,1.77772,1.77737,1.77737,8815838.0
2008-12-30 17:35:00,1.77702,1.77702,1.77635,1.77635,1584659.0
2008-12-30 17:36:00,1.77615,1.77615,1.77538,1.77538,3377495.0
2008-12-30 17:37:00,1.77529,1.77539,1.77521,1.77539,2691963.0
2008-12-30 17:38:00,1.77567,1.77588,1.77567,1.77573,5306879.0
2008-12-30 17:39:00,1.77559,1.77559,1.77524,1.77524,3038681.0
2008-12-30 17:40:00,1.77522,1.77537,1.77501,1.77501,10899181.0
2008-12-30 17:41:00,1.77474,1.77482,1.7744,1.77459,5470228.0
2008-12-30 17:42:00,1.77446,1.77452,1.77335,1.77335,4331437.0
2008-12-30 17:43:00,1.7731,1.77334,1.77291,1.77329,12203267.0
2008-12-30 17:44:00,1.77339,1.77347,1.77298,1.77298,4757934.0
2008-12-30 17:45:00,1.77286,1.77286,1.77226,1.77226,7107721.0
2008-12-30 17:46:00,1.77213,1.77214,1.77159,1.77159,3058121.0
2008-12-30 17:47:00,1.77174,1.77202,1.77174,1.77202,4143382.0
2008-12-30 17:48:00,1.772,1.772,1.77038,1.77084,5008478.0
2008-12-30 17:49:00,1.7707,1.7707,1.77033,1.7707,5145874.0
2008-12-30 17:50:00,1.77086,1.77113,1.77059,1.77059,5511994.0
2008-12-30 17:51:00,1.77036,1.77036,1.76952,1.76952,10544792.0
2008-12-30 17:52:00,1.76929,1.76929,1.76875,1.76881,13418214.0
2008-12-30 17:53:00,1.76877,1.76894,1.76853,1.76853,3007675.0
2008-12-30 17:54:00,1.76826,1.76826,1.76693,1.76693,4784543.0
2008-12-30 17:55:00,1.76679,1.76679,1.7662,1.7662,7499762.0
2008-12-30 17:56:00,1.76592,1.76592,1.76565,1.76565,923434.0
2008-12-30 17:57:00,1.76554,1.76594,1.76554,1.76594,4529480.0
2008-12-30 17:58:00,1.76568,1.76568,1.76542,1.76544,2954333.0
2008-12-30 17:59:00,1.76541,1.76634,1.76541,1.76634,3547010.0
2008-12-30 18:00:00,1.76668,1.76783,1.76668,1.76783,4310517.0
2008-12-30 18:01:00,1.76803,1.7682,1.76803,1.76816,9046666.0
2008-12-30 18:02:00,1.76838,1.76871,1.76838,1.76864,5950244.0
2008-12-30 18:03:00,1.76863,1.76868,1.76847,1.76847,3189065.0
2008-12-30 18:04:00,1.76818,1.76818,1.76752,1.76752,3788039.0
2008-12-30 18:05:00,1.76714,1.76714,1.7663,1.76686,11441011.0
2008-12-30 18:06:00,1.76685,1.76685,1.76662,1.7667,4502571.0
2008-12-30 18:07:00,1.76671,1.76678,1.76659,1.76659,9194079.0
2008-12-30 18:08:00,1.76656,1.76656,1.76547,1.76547,8172775.0
2008-12-30 18:09:00,1.76537,1.76537,1.7641,1.7641,12709170.0
2008-12-30 18:10:00,1.76394,1.76394,1.76273,1.76273,6846584.0
2008-12-30 18:11:00,1.76263,1.76304,1.76263,1.76269,8605259.0
2008-12-30 18:12:00,1.76249,1.76287,1.76237,1.76287,24667872.0
2008-12-30 18:13:00,1.76315,1.76429,1.76315,1.76418,8446022.0
2008-12-30 18:14:00,1.76388,1.76388,1.76242,1.76242,6051915.0
2008-12-30 18:15:00,1.76246,1.76265,1.76245,1.76245,6544719.0
2008-12-30 18:16:00,1.7625,1.7627,1.76234,1.7627,8307315.0
2008-12-30 18:17:00,1.76287,1.76303,1.76256,1.76256,8578570.0
2008-12-30 18:18:00,1.76256,1.76256,1.76194,1.76202,2546519.0
2008-12-30 18:19:00,1.76206,1.76245,1.76206,1.76245,9690827.0
2008-12-30 18:20:00,1.76265,1.76341,1.76265,1.76327,14972214.0
2008-12-30 18:21:00,1.76336,1.76339,1.76315,1.76315,11247462.0
2008-12-30 18:22:00,1.7628,1.76286,1.76222,1.76286,659603.0
2008-12-30 18:23:00,1.76305,1.76353,1.76305,1.7634,12027701.0
2008-12-30 18:24:00,1.76346,1.76407,1.7625,1.76392,1503638.0
2008-12-30 18:25:00,1.76411,1.76411,1.7635,1.76361,5148169.0
2008-12-30 18:26:00,1.7637,1.76387,1.76363,1.76372,3201619.0
2008-12-30 18:27:00,1.76366,1.76374,1.7635,1.7635,9805069.0
2008-12-30 18:28:00,1.76325,1.76325,1.76234,1.76271,3431021.0
2008-12-30 18:29:00,1.76244,1.76244,1.76212,1.76229,6169819.0
2008-12-30 18:30:00,1.76228,1.76228,1.76201,1.76201,3279085.0
2008-12-30 18:31:00,1.76224,1.76236,1.76224,1.76235,2179234.0
2008-12-30 18:32:00,1.76233,1.76233,1.76172,1.76176,3985326.0
2008-12-30 18:33:00,1.76165,1.76165,1.7607,1.7607,3904034.0
2008-12-30 18:34:00,1.76069,1.76069,1.76049,1.76049,2692522.0
2008-12-30 18:35:00,1.76047,1.76116,1.76047,1.76116,2848121.0
2008-12-30 18:36:00,1.7613,1.76154,1.7613,1.76154,4552488.0
2008-12-30 18:37:00,1.76172,1.76221,1.76172,1.76221,12450264.0
2008-12-30 18:38:00,1.76232,1.76281,1.76213,1.76281,6862504.0
2008-12-30 18:39:00,1.76284,1.76328,1.76284,1.76326,5812345.0
2008-12-30 18:40:00,1.76335,1.76384,1.76335,1.76347,2005120.0
2008-12-30 18:41:00,1.76321,1.76321,1.76237,1.76237,8802171.0
2008-12-30 18:42:00,1.76268,1.76268,1.76191,1.76191,2035296.0
2008-12-30 18:43:00,1.76186,1.76186,1.76066,1.76066,8119996.0
2008-12-30 18:44:00,1.76052,1.76052,1.75974,1.75974,3343648.0
2008-12-30 18:45:00,1.75966,1.75966,1.75856,1.75856,4910880.0
2008-12-30 18:46:00,1.75877,1.75943,1.75877,1.75931,2570110.0
2008-12-30 18:47:00,1.75926,1.76012,1.75926,1.75978,5923766.0
2008-12-30 18:48:00,1.75992,1.7606,1.75973,1.75973,5802859.0
2008-12-30 18:49:00,1.75947,1.75951,1.75931,1.75934,3628980.0
2008-12-30 18:50:00,1.75931,1.76086,1.75931,1.75994,17781102.0
2008-12-30 18:51:00,1.76007,1.76112,1.76007,1.76112,23291460.0
2008-12-30 18:52:00,1.76137,1.76203,1.76137,1.76203,4835994.0
2008-12-30 18:53:00,1.76241,1.76254,1.76208,1.76208,3308110.0
2008-12-30 18:54:00,1.7621,1.7621,1.76095,1.76095,5589098.0
2008-12-30 18:55:00,1.76073,1.76073,1.76008,1.76008,3761179.0
2008-12-30 18:56:00,1.76005,1.76013,1.75989,1.7601,5166242.0
2008-12-30 18:57:00,1.76016,1.76043,1.76016,1.76043,7757355.0
2008-12-30 18:58:00,1.7607,1.7607,1.7605,1.76052,3572062.0
2008-12-30 18:59:00,1.76015,1.76015,1.75994,1.75994,3536373.0
2008-12-30 19:00:00,1.75991,1.75991,1.7595,1.75954,2644912.0
2008-12-30 19:01:00,1.75943,1.75943,1.75929,1.75929,4107199.0
2008-12-30 19:02:00,1.75909,1.75915,1.75856,1.75856,7275960.0
2008-12-30 19:03:00,1.75852,1.75852,1.75792,1.75795,5623620.0
2008-12-30 19:04:00,1.75797,1.75804,1.75797,1.75804,13998700.0
2008-12-30 19:05:00,1.7582,1.75867,1.7582,1.75867,849626.0
2008-12-30 19:06:00,1.75888,1.75906,1.75888,1.75906,1853260.0
2008-12-30 19:07:00,1.7591,1.7591,1.75902,1.75906,7100770.0
2008-12-30 19:08:00,1.75921,1.75937,1.75921,1.75937,5011664.0
2008-12-30 19:09:00,1.75944,1.76028,1.75944,1.76028,4766647.0
2008-12-30 19:10:00,1.76042,1.76121,1.76042,1.76121,3485037.0
2008-12-30 19:11:00,1.76157,1.76175,1.76157,1.76175,1160907.0
2008-12-30 19:12:00,1.76156,1.76156,1.76113,1.76113,6157381.0
2008-12-30 19:13:00,1.76108,1.76108,1.76085,1.76085,3356891.0
2008-12-30 19:14:00,1.7607,1.76083,1.76069,1.76083,2557671.0
2008-12-30 19:15:00,1.76076,1.76077,1.76058,1.76058,8464321.0
2008-12-30 19:16:00,1.76079,1.76079,1.76048,1.7605,3303829.0
2008-12-30 19:17:00,1.76059,1.76074,1.76059,1.76074,1684905.0
2008-12-30 19:18:00,1.76092,1.76092,1.7608,1.76081,5270714.0
2008-12-30 19:19:00,1.76088,1.7618,1.76085,1.7618,14472301.0
2008-12-30 19:20:00,1.76174,1.76174,1.76158,1.76158,460025.0
2008-12-30 19:21:00,1.76136,1.76136,1.76078,1.76078,7066801.0
2008-12-30 19:22:00,1.7604,1.7604,1.76025,1.76025,1155926.0
2008-12-30 19:23:00,1.76025,1.761,1.76025,1.761,2208724.0
2008-12-30 19:24:00,1.76119,1.76187,1.76119,1.76187,2936576.0
2008-12-30 19:25:00,1.76207,1.76225,1.76207,1.76225,2976779.0
2008-12-30 19:26:00,1.76219,1.76219,1.76195,1.76209,6650304.0
2008-12-30 19:27:00,1.762,1.76238,1.762,1.76223,2248894.0
2008-12-30 19:28:00,1.762,1.76217,1.76198,1.76209,6658154.0
2008-12-30 19:29:00,1.76179,1.76179,1.7612,1.76129,2535031.0
2008-12-30 19:30:00,1.76131,1.76168,1.76117,1.76168,6511582.0
2008-12-30 19:31:00,1.7617,1.76189,1.76164,1.76189,8705544.0
2008-12-30 19:32:00,1.76196,1.76203,1.76184,1.76184,7210803.0
2008-12-30 19:33:00,1.76173,1.76185,1.76167,1.76184,4235539.0
2008-12-30 19:34:00,1.76202,1.76257,1.76202,1.76257,3637793.0
2008-12-30 19:35:00,1.7625,1.7625,1.7621,1.7621,7226889.0
2008-12-30 19:36:00,1.76191,1.76191,1.76124,1.76124,2512203.0
2008-12-30 19:37:00,1.76098,1.76098,1.76043,1.76043,1138233.0
2008-12-30 19:38:00,1.76048,1.76058,1.75999,1.75999,16168978.0
2008-12-30 19:39:00,1.75967,1.75967,1.7585,1.7585,10120236.0
2008-12-30 19:40:00,1.75837,1.75901,1.75837,1.75901,3472236.0
2008-12-30 19:41:00,1.75888,1.75901,1.75872,1.75872,4567622.0
2008-12-30 19:42:00,1.75862,1.75865,1.75849,1.75865,4187835.0
2008-12-30 19:43:00,1.7586,1.75879,1.7586,1.75879,1935366.0
2008-12-30 19:44:00,1.75887,1.75993,1.75887,1.75993,10076484.0
2008-12-30 19:45:00,1.76005,1.76049,1.76005,1.76049,2208696.0
2008-12-30 19:46:00,1.7607,1.76125,1.7607,1.76119,6404554.0
2008-12-30 19:47:00,1.7615,1.76173,1.76122,1.76122,10232753.0
2008-12-30 19:48:00,1.76106,1.76106,1.76062,1.76062,2605086.0
2008-12-30 19:49:00,1.76061,1.76061,1.76005,1.76005,12334127.0
2008-12-30 19:50:00,1.75998,1.75998,1.75957,1.75957,2747552.0
2008-12-30 19:51:00,1.75938,1.75938,1.75693,1.75697,12975920.0
2008-12-30 19:52:00,1.75695,1.75708,1.75693,1.75693,3653347.0
2008-12-30 19:53:00,1.75699,1.75717,1.75699,1.75703,7973439.0
2008-12-30 19:54:00,1.75693,1.75693,1.75643,1.75673,7481302.0
2008-12-30 19:55:00,1.75683,1.7571,1.75677,1.7571,4303093.0
2008-12-30 19:56:00,1.75716,1.75729,1.75715,1.75715,2640547.0
2008-12-30 19:57:00,1.75705,1.75732,1.757,1.75723,8602068.0
2008-12-30 19:58:00,1.75721,1.75721,1.75676,1.75676,8251478.0
2008-12-30 19:59:00,1.75666,1.75666,1.75629,1.75629,10085942.0
2008-12-30 20:00:00,1.75637,1.75648,1.75637,1.75641,14111971.0
2008-12-30 20:01:00,1.75638,1.7567,1.75638,1.7567,3285127.0
2008-12-30 20:02:00,1.75672,1.75676,1.75644,1.75644,15677016.0
2008-12-30 20:03:00,1.75639,1.75674,1.75639,1.75674,2725530.0
2008-12-30 20:04:00,1.75672,1.75675,1.75659,1.75669,15697991.0
2008-12-30 20:05:00,1.75683,1.75688,1.75683,1.75688,968876.0
2008-12-30 20:06:00,1.75695,1.75742,1.75695,1.75742,7991031.0
2008-12-30 20:07:00,1.75749,1.75765,1.75725,1.75725,3116046.0
2008-12-30 20:08:00,1.75735,1.75737,1.75721,1.75727,4140531.0
2008-12-30 20:09:00,1.75725,1.7573,1.7572,1.7572,2894588.0
2008-12-30 20:10:00,1.75718,1.7572,1.75577,1.75696,6263143.0
2008-12-30 20:11:00,1.75694,1.75711,1.75694,1.75711,1508170.0
2008-12-30 20:12:00,1.75711,1.75726,1.757,1.757,17247665.0
2008-12-30 20:13:00,1.75706,1.75715,1.75706,1.75715,744134.0
2008-12-30 20:14:00,1.75742,1.75795,1.75742,1.75795,2458231.0
2008-12-30 20:15:00,1.7579,1.7579,1.75739,1.75739,6175506.0
2008-12-30 20:16:00,1.75749,1.75799,1.75749,1.75799,2037009.0
2008-12-30 20:17:00,1.75811,1.75811,1.75796,1.75796,1806328.0
2008-12-30 20:18:00,1.75799,1.75801,1.75789,1.75801,7974717.0
2008-12-30 20:19:00,1.75819,1.75856,1.75819,1.75856,2697518.0
2008-12-30 20:20:00,1.75846,1.75883,1.75846,1.75883,4841494.0
2008-12-30 20:21:00,1.75898,1.75947,1.75898,1.75947,5079706.0
2008-12-30 20:22:00,1.75954,1.75984,1.75954,1.75984,7041434.0
2008-12-30 20:23:00,1.7599,1.76062,1.75989,1.76062,4301921.0
2008-12-30 20:24:00,1.76083,1.76163,1.76083,1.76163,2671664.0
2008-12-30 20:25:00,1.76193,1.76233,1.76181,1.76181,4567334.0
2008-12-30 20:26:00,1.76181,1.76181,1.76124,1.76129,10127462.0
2008-12-30 20:27:00,1.76126,1.76126,1.76096,1.76096,3482072.0
2008-12-30 20:28:00,1.76103,1.76109,1.76064,1.76109,2346259.0
2008-12-30 20:29:00,1.76078,1.76078,1.76028,1.76028,1785152.0
2008-12-30 20:30:00,1.7603,1.76044,1.76025,1.76037,4265056.0
2008-12-30 20:31:00,1.76044,1.76053,1.76044,1.76053,3344038.0
2008-12-30 20:32:00,1.7607,1.76086,1.7607,1.76086,1614774.0
2008-12-30 20:33:00,1.76134,1.76148,1.76134,1.76141,2236172.0
2008-12-30 20:34:00,1.7613,1.7613,1.76125,1.76125,1097992.0
2008-12-30 20:35:00,1.76133,1.76145,1.76133,1.76133,2576804.0
2008-12-30 20:36:00,1.76129,1.76132,1.76121,1.76127,6129055.0
2008-12-30 20:37:00,1.76124,1.76137,1.76107,1.76107,1905675.0
2008-12-30 20:38:00,1.76114,1.7612,1.76104,1.7612,11761452.0
2008-12-30 20:39:00,1.76124,1.76155,1.76089,1.76155,9807981.0
2008-12-30 20:40:00,1.76163,1.76187,1.76143,1.76173,12798246.0
2008-12-30 20:41:00,1.76178,1.76184,1.76145,1.76145,5500979.0
2008-12-30 20:42:00,1.76135,1.76147,1.76125,1.76128,11304645.0
2008-12-30 20:43:00,1.76126,1.76126,1.7607,1.76099,8497309.0
2008-12-30 20:44:00,1.76108,1.76112,1.7608,1.7608,10188855.0
2008-12-30 20:45:00,1.76079,1.76079,1.76065,1.76065,2074863.0
2008-12-30 20:46:00,1.76061,1.76065,1.76058,1.76065,21003603.0
2008-12-30 20:47:00,1.76063,1.76063,1.76044,1.76044,2013181.0
2008-12-30 20:48:00,1.76044,1.76044,1.75988,1.75988,18619163.0
2008-12-30 20:49:00,1.75977,1.75977,1.75974,1.75974,5316470.0
2008-12-30 20:50:00,1.7597,1.7599,1.7597,1.7599,5137997.0
2008-12-30 20:51:00,1.75999,1.75999,1.75976,1.75976,6080832.0
2008-12-30 20:52:00,1.75976,1.75985,1.75961,1.75985,8450083.0
2008-12-30 20:53:00,1.75979,1.76021,1.75979,1.76021,3680646.0
2008-12-30 20:54:00,1.76028,1.76044,1.76022,1.76044,10320994.0
2008-12-30 20:55:00,1.76047,1.76047,1.76013,1.76013,2236638.0
2008-12-30 20:56:00,1.76003,1.76014,1.76003,1.76014,5848048.0
2008-12-30 20:57:00,1.76025,1.7603,1.76006,1.76013,9215488.0
2008-12-30 20:58:00,1.76013,1.76023,1.76013,1.76022,5301978.0
2008-12-30 20:59:00,1.76027,1.76048,1.76025,1.76048,7276975.0
2008-12-30 21:00:00,1.76052,1.76062,1.76051,1.76062,7229137.0
2008-12-30 21:01:00,1.76063,1.76095,1.75928,1.76095,4363127.0
2008-12-30 21:02:00,1.76094,1.76153,1.76094,1.76111,2320711.0
2008-12-30 21:03:00,1.76114,1.76116,1.76064,1.76064,2980389.0
2008-12-30 21:04:00,1.76054,1.76054,1.75962,1.75977,8644583.0
2008-12-30 21:05:00,1.75998,1.76008,1.75978,1.75978,6610436.0
2008-12-30 21:06:00,1.75978,1.76009,1.75978,1.76003,3646270.0
2008-12-30 21:07:00,1.76005,1.7601,1.75992,1.75992,68385570.0
2008-12-30 21:08:00,1.75987,1.75987,1.75954,1.75969,11744416.0
2008-12-30 21:09:00,1.75974,1.75991,1.75965,1.75965,6516078.0
2008-12-30 21:10:00,1.75961,1.75969,1.75956,1.75963,8408003.0
2008-12-30 21:11:00,1.75978,1.75998,1.75978,1.75998,1320505.0
2008-12-30 21:12:00,1.75991,1.75991,1.75979,1.75987,17681567.0
2008-12-30 21:13:00,1.75989,1.76,1.75987,1.75995,3570034.0
2008-12-30 21:14:00,1.75995,1.76016,1.75995,1.76015,3689071.0
2008-12-30 21:15:00,1.76022,1.7603,1.76009,1.7603,5316395.0
2008-12-30 21:16:00,1.76038,1.76088,1.76038,1.76088,4774531.0
2008-12-30 21:17:00,1.76095,1.76114,1.76095,1.76108,5249877.0
2008-12-30 21:18:00,1.7611,1.7611,1.75991,1.75991,5684803.0
2008-12-30 21:19:00,1.75995,1.75995,1.75952,1.75974,6585274.0
2008-12-30 21:20:00,1.75972,1.75972,1.75939,1.75939,48845429.0
2008-12-30 21:21:00,1.75918,1.75918,1.75869,1.75869,7828277.0
2008-12-30 21:22:00,1.75887,1.75939,1.75887,1.75939,3054749.0
2008-12-30 21:23:00,1.75933,1.75933,1.75902,1.75933,2585813.0
2008-12-30 21:24:00,1.75929,1.76054,1.75929,1.76054,973271.0
2008-12-30 21:25:00,1.76069,1.7616,1.76069,1.76159,12537431.0
2008-12-30 21:26:00,1.76123,1.76123,1.76068,1.76068,48709940.0
2008-12-30 21:27:00,1.76057,1.76057,1.76016,1.76016,12021008.0
2008-12-30 21:28:00,1.76002,1.76002,1.75953,1.75991,3532826.0
2008-12-30 21:29:00,1.75995,1.76001,1.75936,1.75936,3824374.0
2008-12-30 21:30:00,1.75935,1.75945,1.75922,1.75945,5784661.0
2008-12-30 21:31:00,1.75932,1.75932,1.75895,1.75895,5081959.0
2008-12-30 21:32:00,1.75897,1.75897,1.75867,1.7587,960176.0
2008-12-30 21:33:00,1.75871,1.75916,1.75871,1.75916,3885292.0
2008-12-30 21:34:00,1.75899,1.75905,1.75876,1.75876,8274643.0
2008-12-30 21:35:00,1.75873,1.75885,1.75873,1.75877,6320463.0
2008-12-30 21:36:00,1.75884,1.75884,1.75845,1.75845,13202099.0
2008-12-30 21:37:00,1.75829,1.75855,1.7582,1.75854,13103367.0
2008-12-30 21:38:00,1.7587,1.75902,1.7587,1.75902,5040850.0
2008-12-30 21:39:00,1.75891,1.75891,1.75835,1.75835,2871375.0
2008-12-30 21:40:00,1.75819,1.75829,1.75794,1.75829,10922160.0
2008-12-30 21:41:00,1.75841,1.75848,1.7582,1.7582,2830069.0
2008-12-30 21:42:00,1.75834,1.75841,1.75821,1.75837,11731916.0
2008-12-30 21:43:00,1.75853,1.75898,1.75853,1.75895,3994276.0
2008-12-30 21:44:00,1.75913,1.75952,1.75913,1.75952,1445914.0
2008-12-30 21:45:00,1.75959,1.75985,1.75958,1.75985,5900624.0
2008-12-30 21:46:00,1.75986,1.76036,1.75986,1.76036,25175188.0
2008-12-30 21:47:00,1.76032,1.76094,1.76032,1.76076,5503644.0
2008-12-30 21:48:00,1.76085,1.76095,1.76081,1.76095,20031227.0
2008-12-30 21:49:00,1.76129,1.76214,1.76129,1.76214,4110889.0
2008-12-30 21:50:00,1.76222,1.76273,1.76222,1.76272,6517294.0
2008-12-30 21:51:00,1.76268,1.76268,1.76244,1.76258,2746018.0
2008-12-30 21:52:00,1.76254,1.76254,1.76246,1.76246,18402323.0
2008-12-30 21:53:00,1.76267,1.76301,1.76267,1.76277,11146356.0
2008-12-30 21:54:00,1.76265,1.76305,1.76253,1.76305,1383855.0
2008-12-30 21:55:00,1.76328,1.76397,1.76328,1.76394,1547105.0
2008-12-30 21:56:00,1.76413,1.76537,1.76413,1.76535,1439218.0
2008-12-30 21:57:00,1.76529,1.76529,1.76485,1.76498,5798455.0
2008-12-30 21:58:00,1.76481,1.76481,1.76404,1.76404,8182776.0
2008-12-30 21:59:00,1.76391,1.76478,1.7638,1.76478,6372979.0
2008-12-30 22:00:00,1.76516,1.76534,1.76478,1.76513,4381088.0
2008-12-30 22:01:00,1.76525,1.76587,1.76525,1.76587,3694465.0
2008-12-30 22:02:00,1.76596,1.76596,1.76542,1.76544,5511299.0
2008-12-30 22:03:00,1.7652,1.76521,1.76507,1.76521,4616524.0
2008-12-30 22:04:00,1.76524,1.76542,1.76524,1.76528,1793499.0
2008-12-30 22:05:00,1.7651,1.7651,1.76459,1.76459,5644820.0
2008-12-30 22:06:00,1.76464,1.76482,1.76462,1.76482,4420761.0
2008-12-30 22:07:00,1.76476,1.76502,1.76476,1.76502,4579406.0
2008-12-30 22:08:00,1.76495,1.76495,1.7637,1.7637,39560392.0
2008-12-30 22:09:00,1.76343,1.76343,1.76314,1.76329,5456537.0
2008-12-30 22:10:00,1.76321,1.76361,1.76312,1.76361,12135449.0
2008-12-30 22:11:00,1.76372,1.76372,1.76359,1.76367,3273131.0
2008-12-30 22:12:00,1.76366,1.7638,1.76355,1.7638,7883571.0
2008-12-30 22:13:00,1.76393,1.76396,1.76393,1.76396,3051582.0
2008-12-30 22:14:00,1.76408,1.76416,1.76394,1.76416,2075623.0
2008-12-30 22:15:00,1.76421,1.76429,1.76324,1.76324,11815738.0
2008-12-30 22:16:00,1.76307,1.76307,1.76255,1.76304,41478570.0
2008-12-30 22:17:00,1.76288,1.76288,1.76258,1.76258,2051145.0
2008-12-30 22:18:00,1.76249,1.76277,1.76203,1.76203,4317998.0
2008-12-30 22:19:00,1.76159,1.76159,1.76132,1.76132,4913881.0
2008-12-30 22:20:00,1.76101,1.76101,1.76064,1.76077,4555151.0
2008-12-30 22:21:00,1.76058,1.76058,1.76021,1.76021,5657416.0
2008-12-30 22:22:00,1.76013,1.76013,1.75958,1.75964,24971216.0
2008-12-30 22:23:00,1.75997,1.76017,1.75987,1.76017,4219237.0
2008-12-30 22:24:00,1.76007,1.76007,1.75998,1.75998,5302333.0
2008-12-30 22:25:00,1.76005,1.76028,1.76005,1.76028,3723890.0
2008-12-30 22:26:00,1.76033,1.76086,1.76033,1.76057,10484367.0
2008-12-30 22:27:00,1.76089,1.76129,1.76084,1.76084,13603091.0
2008-12-30 22:28:00,1.76078,1.76085,1.76051,1.76085,9878550.0
2008-12-30 22:29:00,1.76075,1.76075,1.76057,1.76066,6160563.0
2008-12-30 22:30:00,1.76083,1.76099,1.76079,1.76086,2671475.0
2008-12-30 22:31:00,1.76076,1.76076,1.7604,1.7604,790871.0
2008-12-30 22:32:00,1.76004,1.76004,1.75972,1.75973,11757483.0
2008-12-30 22:33:00,1.75949,1.75949,1.75906,1.75906,3068277.0
2008-12-30 22:34:00,1.75917,1.75969,1.75898,1.75969,7916173.0
2008-12-30 22:35:00,1.75985,1.761,1.75985,1.761,6800797.0
2008-12-30 22:36:00,1.76109,1.76123,1.76092,1.76092,2816151.0
2008-12-30 22:37:00,1.76116,1.7614,1.76116,1.7614,917066.0
2008-12-30 22:38:00,1.76175,1.76215,1.76175,1.76209,9008517.0
2008-12-30 22:39:00,1.76197,1.76198,1.76176,1.76198,6346351.0
2008-12-30 22:40:00,1.76206,1.76224,1.76185,1.76185,1670893.0
2008-12-30 22:41:00,1.76188,1.76203,1.76167,1.76203,6023289.0
2008-12-30 22:42:00,1.76207,1.76228,1.76186,1.76228,8391397.0
2008-12-30 22:43:00,1.7624,1.76261,1.76235,1.76261,6211826.0
2008-12-30 22:44:00,1.76258,1.76258,1.76222,1.76222,14272620.0
2008-12-30 22:45:00,1.76217,1.76221,1.76203,1.7621,10330979.0
2008-12-30 22:46:00,1.76214,1.76214,1.76199,1.76199,1870841.0
2008-12-30 22:47:00,1.76204,1.76244,1.76204,1.76244,18747937.0
2008-12-30 22:48:00,1.76255,1.76278,1.76232,1.76232,1816596.0
2008-12-30 22:49:00,1.76227,1.76241,1.76186,1.76241,10045306.0
2008-12-30 22:50:00,1.76232,1.76232,1.76202,1.76204,4307810.0
2008-12-30 22:51:00,1.76222,1.76222,1.76184,1.76187,3528544.0
2008-12-30 22:52:00,1.76189,1.76216,1.76164,1.76178,16897078.0
2008-12-30 22:53:00,1.76163,1.76163,1.7613,1.76149,6275741.0
2008-12-30 22:54:00,1.76135,1.76138,1.76118,1.76134,10993828.0
2008-12-30 22:55:00,1.76137,1.76137,1.76107,1.76108,10043381.0
2008-12-30 22:56:00,1.7609,1.76107,1.76083,1.76107,42579214.0
2008-12-30 22:57:00,1.76108,1.76108,1.76058,1.76099,29091361.0
2008-12-30 22:58:00,1.76107,1.76131,1.76099,1.76131,4166894.0
2008-12-30 22:59:00,1.76131,1.76152,1.76131,1.76151,9896522.0
2008-12-30 23:00:00,1.7615,1.76156,1.76105,1.76105,3565509.0
2008-12-30 23:01:00,1.76092,1.76092,1.76046,1.76046,8854939.0
2008-12-30 23:02:00,1.76055,1.76062,1.76029,1.76029,3380503.0
2008-12-30 23:03:00,1.76,1.76,1.75981,1.75988,13212102.0
2008-12-30 23:04:00,1.75977,1.75994,1.75977,1.75994,3320923.0
2008-12-30 23:05:00,1.75994,1.76054,1.75994,1.76054,8187660.0
2008-12-30 23:06:00,1.76078,1.76138,1.76078,1.76138,13876666.0
2008-12-30 23:07:00,1.76157,1.76187,1.76157,1.76185,7205872.0
2008-12-30 23:08:00,1.76161,1.76161,1.76098,1.76098,11471687.0
2008-12-30 23:09:00,1.76083,1.76083,1.76044,1.76044,4897001.0
2008-12-30 23:10:00,1.76032,1.76032,1.75967,1.75983,13622035.0
2008-12-30 23:11:00,1.75984,1.7599,1.75947,1.7597,12541553.0
2008-12-30 23:12:00,1.75976,1.7601,1.75973,1.7601,5599046.0
2008-12-30 23:13:00,1.75976,1.76014,1.75976,1.76009,8047477.0
2008-12-30 23:14:00,1.76004,1.76019,1.76004,1.76009,9100333.0
2008-12-30 23:15:00,1.76015,1.7603,1.76004,1.7603,4971101.0
2008-12-30 23:16:00,1.76032,1.76032,1.76005,1.76013,7179026.0
2008-12-30 23:17:00,1.7601,1.76027,1.75964,1.76027,16915092.0
2008-12-30 23:18:00,1.76019,1.76025,1.75971,1.75971,2485555.0
2008-12-30 23:19:00,1.75959,1.75959,1.75954,1.75954,539739.0
2008-12-30 23:20:00,1.75972,1.75989,1.7597,1.7597,3801573.0
2008-12-30 23:21:00,1.75994,1.76023,1.75988,1.76023,8913986.0
2008-12-30 23:22:00,1.7603,1.7603,1.76015,1.7603,15520418.0
2008-12-30 23:23:00,1.76016,1.76033,1.76016,1.76029,7149573.0
2008-12-30 23:24:00,1.76035,1.76057,1.76035,1.76041,6980851.0
2008-12-30 23:25:00,1.76032,1.76032,1.76005,1.76005,1842745.0
2008-12-30 23:26:00,1.76,1.76,1.75957,1.75957,10865290.0
2008-12-30 23:27:00,1.75926,1.75926,1.75874,1.75891,6783666.0
2008-12-30 23:28:00,1.75852,1.75852,1.75772,1.75772,3805982.0
2008-12-30 23:29:00,1.75747,1.7575,1.75736,1.7575,6964705.0
2008-12-30 23:30:00,1.75741,1.75741,1.75724,1.75724,15181176.0
2008-12-30 23:31:00,1.75692,1.75692,1.75662,1.75673,8898090.0
2008-12-30 23:32:00,1.75657,1.75657,1.75591,1.75591,5174854.0
2008-12-30 23:33:00,1.75574,1.75602,1.75544,1.75602,9367975.0
2008-12-30 23:34:00,1.75599,1.75599,1.75554,1.75595,3543722.0
2008-12-30 23:35:00,1.75605,1.75614,1.75591,1.75591,2896400.0
2008-12-30 23:36:00,1.75543,1.75543,1.75489,1.75489,4324350.0
2008-12-30 23:37:00,1.75472,1.75472,1.75441,1.75441,4284480.0
2008-12-30 23:38:00,1.75437,1.75437,1.75422,1.75422,8016061.0
2008-12-30 23:39:00,1.75408,1.75414,1.75391,1.75401,4895479.0
2008-12-30 23:40:00,1.75407,1.75418,1.75377,1.75377,25498358.0
2008-12-30 23:41:00,1.75365,1.75365,1.75347,1.75347,9179166.0
2008-12-30 23:42:00,1.75328,1.75328,1.75262,1.75287,7106693.0
2008-12-30 23:43:00,1.7528,1.75288,1.75276,1.75276,9028033.0
2008-12-30 23:44:00,1.75277,1.75284,1.75226,1.75252,3698888.0
2008-12-30 23:45:00,1.75212,1.75212,1.75168,1.75168,9207464.0
2008-12-30 23:46:00,1.75185,1.75218,1.75182,1.75218,3929122.0
2008-12-30 23:47:00,1.75253,1.7529,1.75253,1.7529,1939703.0
2008-12-30 23:48:00,1.75297,1.75312,1.75297,1.75307,1325321.0
2008-12-30 23:49:00,1.75303,1.75329,1.75303,1.75312,6460506.0
2008-12-30 23:50:00,1.75318,1.75342,1.75318,1.75342,10354416.0
2008-12-30 23:51:00,1.75361,1.75377,1.75355,1.75377,6187373.0
2008-12-30 23:52:00,1.75402,1.75445,1.75402,1.75407,5875372.0
2008-12-30 23:53:00,1.75392,1.75392,1.75336,1.75336,3593768.0
2008-12-30 23:54:00,1.75333,1.75343,1.75293,1.75343,5591036.0
2008-12-30 23:55:00,1.75346,1.75355,1.75339,1.7534,3846310.0
2008-12-30 23:56:00,1.75333,1.75346,1.75326,1.75326,25886862.0
2008-12-30 23:57:00,1.75314,1.75329,1.75314,1.75329,3355117.0
2008-12-30 23:58:00,1.75327,1.75356,1.75327,1.75338,7229551.0
2008-12-30 23:59:00,1.75322,1.75322,1.75226,1.75233,11045864.0
2008-12-31 00:00:00,1.75226,1.75226,1.75103,1.75103,15491676.0
2008-12-31 00:01:00,1.75122,1.75131,1.7511,1.75124,4279438.0
2008-12-31 00:02:00,1.75118,1.75152,1.75118,1.75148,19278459.0
2008-12-31 00:03:00,1.7516,1.7516,1.75144,1.7516,3642429.0
2008-12-31 00:04:00,1.75161,1.75161,1.75137,1.75154,3150681.0
2008-12-31 00:05:00,1.75137,1.75157,1.75131,1.75154,7609120.0
2008-12-31 00:06:00,1.75172,1.75189,1.75159,1.75159,18629302.0
2008-12-31 00:07:00,1.75154,1.75176,1.75154,1.75176,894267.0
2008-12-31 00:08:00,1.75191,1.75191,1.75178,1.75179,9719541.0
2008-12-31 00:09:00,1.75184,1.75198,1.75174,1.75179,3398969.0
2008-12-31 00:10:00,1.75175,1.75175,1.75091,1.75138,9670690.0
2008-12-31 00:11:00,1.75135,1.7517,1.75135,1.75169,4860622.0
2008-12-31 00:12:00,1.75201,1.75209,1.75193,1.75203,14734176.0
2008-12-31 00:13:00,1.752,1.75217,1.75185,1.75217,8436241.0
2008-12-31 00:14:00,1.75231,1.75251,1.75231,1.75235,5706552.0
2008-12-31 00:15:00,1.75207,1.75207,1.75154,1.75154,10978653.0
2008-12-31 00:16:00,1.75181,1.75209,1.75181,1.75205,7712653.0
2008-12-31 00:17:00,1.75199,1.75212,1.7517,1.75209,20136837.0
2008-12-31 00:18:00,1.75208,1.75234,1.75203,1.75234,2530070.0
2008-12-31 00:19:00,1.75225,1.75235,1.75209,1.75235,30023752.0
2008-12-31 00:20:00,1.75243,1.75297,1.75243,1.75277,1634689.0
2008-12-31 00:21:00,1.75291,1.75291,1.75264,1.75281,8029209.0
2008-12-31 00:22:00,1.75264,1.75264,1.75243,1.75243,19005167.0
2008-12-31 00:23:00,1.75231,1.75251,1.75231,1.75251,2498406.0
2008-12-31 00:24:00,1.75263,1.75311,1.75263,1.75311,5875230.0
2008-12-31 00:25:00,1.75324,1.75377,1.75315,1.75377,6628672.0
2008-12-31 00:26:00,1.75408,1.75451,1.75404,1.75404,5976679.0
2008-12-31 00:27:00,1.75385,1.75386,1.75362,1.75386,5586093.0
2008-12-31 00:28:00,1.75396,1.75416,1.75393,1.75412,8212383.0
2008-12-31 00:29:00,1.75437,1.75494,1.75437,1.75493,30232371.0
2008-12-31 00:30:00,1.75467,1.75474,1.75436,1.75469,1470809.0
2008-12-31 00:31:00,1.75503,1.75504,1.75464,1.75464,6576970.0
2008-12-31 00:32:00,1.75424,1.75424,1.75325,1.75326,3311711.0
2008-12-31 00:33:00,1.75311,1.75311,1.75162,1.75193,18727579.0
2008-12-31 00:34:00,1.7517,1.7517,1.75128,1.75141,3042515.0
2008-12-31 00:35:00,1.75145,1.75145,1.75131,1.75138,2720875.0
2008-12-31 00:36:00,1.75135,1.75172,1.75099,1.75172,12948925.0
2008-12-31 00:37:00,1.7518,1.7518,1.75159,1.75168,2014272.0
2008-12-31 00:38:00,1.75162,1.75173,1.75161,1.75161,6962090.0
2008-12-31 00:39:00,1.75153,1.75177,1.75153,1.75177,33017260.0
2008-12-31 00:40:00,1.75178,1.75191,1.75147,1.75191,18557226.0
2008-12-31 00:41:00,1.75223,1.7529,1.75223,1.7529,14540309.0
2008-12-31 00:42:00,1.75287,1.75302,1.75267,1.75302,40767989.0
2008-12-31 00:43:00,1.75287,1.75287,1.75237,1.7526,6100248.0
2008-12-31 00:44:00,1.75249,1.75249,1.75148,1.75199,10383638.0
2008-12-31 00:45:00,1.75197,1.75295,1.75197,1.75295,11750018.0
2008-12-31 00:46:00,1.75314,1.75345,1.75305,1.75345,4103782.0
2008-12-31 00:47:00,1.75388,1.75388,1.75318,1.75328,2202706.0
2008-12-31 00:48:00,1.75317,1.75323,1.75304,1.75304,1854624.0
2008-12-31 00:49:00,1.75284,1.75284,1.75267,1.75267,38565488.0
2008-12-31 00:50:00,1.75269,1.75269,1.75249,1.75249,9382341.0
2008-12-31 00:51:00,1.7526,1.75271,1.75251,1.75271,8116412.0
2008-12-31 00:52:00,1.75278,1.75307,1.75278,1.75303,7315926.0
2008-12-31 00:53:00,1.75286,1.75286,1.75241,1.75241,11175870.0
2008-12-31 00:54:00,1.75242,1.7531,1.75231,1.7531,6970325.0
2008-12-31 00:55:00,1.75297,1.75297,1.75224,1.75224,9514628.0
2008-12-31 00:56:00,1.75224,1.75236,1.75211,1.75236,9530795.0
2008-12-31 00:57:00,1.75223,1.75223,1.75175,1.75175,4200163.0
2008-12-31 00:58:00,1.75171,1.75171,1.75122,1.75156,14375857.0
2008-12-31 00:59:00,1.7516,1.75184,1.7516,1.75181,9036904.0
2008-12-31 01:00:00,1.75212,1.75241,1.75212,1.75241,37973094.0
2008-12-31 01:01:00,1.7525,1.75309,1.7525,1.75309,1432444.0
2008-12-31 01:02:00,1.75336,1.75336,1.75253,1.75294,30307904.0
2008-12-31 01:03:00,1.75319,1.75342,1.75319,1.75341,15277687.0
2008-12-31 01:04:00,1.75333,1.75333,1.75211,1.75211,8388903.0
2008-12-31 01:05:00,1.75177,1.75196,1.75166,1.75196,2912177.0
2008-12-31 01:06:00,1.75227,1.75254,1.75227,1.75233,20129388.0
2008-12-31 01:07:00,1.75247,1.7529,1.75247,1.7529,4915757.0
2008-12-31 01:08:00,1.75308,1.75308,1.75274,1.75274,14310468.0
2008-12-31 01:09:00,1.75288,1.75326,1.75278,1.75278,4025430.0
2008-12-31 01:10:00,1.7527,1.75272,1.75268,1.7527,2946096.0
2008-12-31 01:11:00,1.75277,1.75277,1.75258,1.75261,11722286.0
2008-12-31 01:12:00,1.7527,1.75273,1.75227,1.75227,6531294.0
2008-12-31 01:13:00,1.75264,1.75264,1.75238,1.75247,2287737.0
2008-12-31 01:14:00,1.75233,1.75233,1.75128,1.75128,3072254.0
2008-12-31 01:15:00,1.75102,1.75102,1.74861,1.74874,9399452.0
2008-12-31 01:16:00,1.74907,1.74939,1.74907,1.74936,15415317.0
2008-12-31 01:17:00,1.74927,1.74927,1.74876,1.74876,2513405.0
2008-12-31 01:18:00,1.74866,1.74866,1.74784,1.74784,1893678.0
2008-12-31 01:19:00,1.7474,1.74748,1.74724,1.74748,2496581.0
2008-12-31 01:20:00,1.74768,1.74811,1.74768,1.74811,24258451.0
2008-12-31 01:21:00,1.74821,1.7488,1.74821,1.74877,2126860.0
2008-12-31 01:22:00,1.74868,1.74868,1.74844,1.74847,833995.0
2008-12-31 01:23:00,1.74833,1.74836,1.74813,1.74813,18055687.0
2008-12-31 01:24:00,1.748,1.748,1.74766,1.74772,4247712.0
2008-12-31 01:25:00,1.7478,1.74803,1.7478,1.74803,1144371.0
2008-12-31 01:26:00,1.74836,1.74872,1.74836,1.74872,11413810.0
2008-12-31 01:27:00,1.74876,1.74896,1.74868,1.74896,4932647.0
2008-12-31 01:28:00,1.74923,1.74964,1.74923,1.74963,15512301.0
2008-12-31 01:29:00,1.74942,1.74975,1.74919,1.74975,6875397.0
2008-12-31 01:30:00,1.74986,1.75038,1.74986,1.75038,1917930.0
2008-12-31 01:31:00,1.75053,1.75116,1.75053,1.75116,22437966.0
2008-12-31 01:32:00,1.75137,1.75243,1.75137,1.75243,17702864.0
2008-12-31 01:33:00,1.75254,1.75311,1.75254,1.753,7016780.0
2008-12-31 01:34:00,1.75298,1.75323,1.75298,1.75306,5599774.0
2008-12-31 01:35:00,1.75308,1.75343,1.75302,1.75343,5286281.0
2008-12-31 01:36:00,1.75348,1.75359,1.75333,1.7535,7926117.0
2008-12-31 01:37:00,1.75358,1.75378,1.75337,1.75337,54439964.0
2008-12-31 01:38:00,1.75337,1.75337,1.75322,1.75322,10706907.0
2008-12-31 01:39:00,1.75299,1.75299,1.75244,1.75244,7146681.0
2008-12-31 01:40:00,1.75257,1.75275,1.7525,1.7525,9245379.0
2008-12-31 01:41:00,1.75241,1.75241,1.75207,1.75207,4239865.0
2008-12-31 01:42:00,1.75204,1.75204,1.75186,1.75191,6306181.0
2008-12-31 01:43:00,1.7519,1.75222,1.7519,1.75222,1421974.0
2008-12-31 01:44:00,1.7522,1.75225,1.75175,1.75208,1723237.0
2008-12-31 01:45:00,1.75195,1.75234,1.75195,1.75234,2126497.0
2008-12-31 01:46:00,1.75202,1.75242,1.75202,1.75242,3687210.0
2008-12-31 01:47:00,1.75238,1.75238,1.75231,1.75231,2057193.0
2008-12-31 01:48:00,1.75225,1.75228,1.75217,1.75219,1607012.0
2008-12-31 01:49:00,1.75212,1.7524,1.75212,1.7524,2189229.0
2008-12-31 01:50:00,1.75239,1.75239,1.75211,1.75211,1855944.0
2008-12-31 01:51:00,1.75198,1.75198,1.75156,1.75181,3920719.0
2008-12-31 01:52:00,1.75173,1.75203,1.75173,1.75203,416815.0
2008-12-31 01:53:00,1.75204,1.75218,1.75203,1.75216,4600251.0
2008-12-31 01:54:00,1.75225,1.75243,1.75225,1.75239,2966971.0
2008-12-31 01:55:00,1.7525,1.7535,1.7525,1.75339,3053127.0
2008-12-31 01:56:00,1.75314,1.75314,1.75274,1.75307,1276942.0
2008-12-31 01:57:00,1.75316,1.75454,1.75316,1.75454,7029729.0
2008-12-31 01:58:00,1.75468,1.75581,1.75468,1.75581,6584829.0
2008-12-31 01:59:00,1.75587,1.75596,1.7558,1.7558,7088846.0
2008-12-31 02:00:00,1.75281,1.7541,1.75281,1.7541,6730771.0
2008-12-31 02:01:00,1.75408,1.75408,1.75378,1.75378,6827903.0
2008-12-31 02:02:00,1.75385,1.75438,1.75385,1.75437,7382613.0
2008-12-31 02:03:00,1.75461,1.75528,1.75461,1.75528,1357585.0
2008-12-31 02:04:00,1.75522,1.75522,1.75476,1.75515,3016030.0
2008-12-31 02:05:00,1.75523,1.75523,1.75507,1.75507,2994216.0
2008-12-31 02:06:00,1.75528,1.75609,1.75528,1.75609,4852586.0
2008-12-31 02:07:00,1.75624,1.75673,1.75624,1.75673,435725.0
2008-12-31 02:08:00,1.75652,1.75652,1.75549,1.75595,3884979.0
2008-12-31 02:09:00,1.75613,1.75631,1.75613,1.75627,1723414.0
2008-12-31 02:10:00,1.75644,1.75733,1.75644,1.75733,2382968.0
2008-12-31 02:11:00,1.75733,1.75733,1.75679,1.75679,1768084.0
2008-12-31 02:12:00,1.75671,1.75685,1.75653,1.75685,1957179.0
2008-12-31 02:13:00,1.7571,1.75725,1.75658,1.75658,3680216.0
2008-12-31 02:14:00,1.75701,1.75752,1.75701,1.75752,2260067.0
2008-12-31 02:15:00,1.75783,1.75824,1.75765,1.7582,1665443.0
2008-12-31 02:16:00,1.75825,1.75825,1.75812,1.75817,1458432.0
2008-12-31 02:17:00,1.75818,1.75818,1.75776,1.75776,6666856.0
2008-12-31 02:18:00,1.75743,1.7576,1.7572,1.7572,4121975.0
2008-12-31 02:19:00,1.7572,1.75726,1.75708,1.75726,9411014.0
2008-12-31 02:20:00,1.75704,1.75709,1.75687,1.7569,7166748.0
2008-12-31 02:21:00,1.75698,1.75707,1.75698,1.75702,9739751.0
2008-12-31 02:22:00,1.75684,1.75707,1.75677,1.75677,57154822.0
2008-12-31 02:23:00,1.75656,1.75656,1.75619,1.75629,7365595.0
2008-12-31 02:24:00,1.75647,1.75664,1.75616,1.75616,4865871.0
2008-12-31 02:25:00,1.756,1.756,1.75524,1.75524,5422460.0
2008-12-31 02:26:00,1.75522,1.75531,1.75499,1.75499,6412700.0
2008-12-31 02:27:00,1.75511,1.75511,1.75478,1.75499,16602142.0
2008-12-31 02:28:00,1.75518,1.75535,1.75518,1.75535,22708192.0
2008-12-31 02:29:00,1.7553,1.75531,1.75524,1.75524,1926018.0
2008-12-31 02:30:00,1.7554,1.75575,1.75535,1.75575,6583105.0
2008-12-31 02:31:00,1.75586,1.75606,1.75584,1.75596,14852833.0
2008-12-31 02:32:00,1.75598,1.75639,1.75598,1.75639,4795962.0
2008-12-31 02:33:00,1.75648,1.7566,1.75628,1.7566,12101156.0
2008-12-31 02:34:00,1.75642,1.75658,1.75642,1.75651,1097402.0
2008-12-31 02:35:00,1.75648,1.75655,1.75637,1.75637,4438108.0
2008-12-31 02:36:00,1.75622,1.75626,1.75603,1.75626,19863244.0
2008-12-31 02:37:00,1.75641,1.75668,1.7564,1.75668,852579.0
2008-12-31 02:38:00,1.75673,1.75676,1.75646,1.75646,2253030.0
2008-12-31 02:39:00,1.75657,1.75669,1.75654,1.75669,24243904.0
2008-12-31 02:40:00,1.75677,1.7568,1.75668,1.75668,2686220.0
2008-12-31 02:41:00,1.75687,1.7572,1.75687,1.7572,1916290.0
2008-12-31 02:42:00,1.75728,1.75738,1.757,1.757,2580763.0
2008-12-31 02:43:00,1.75703,1.75755,1.75703,1.75755,15037866.0
2008-12-31 02:44:00,1.75753,1.75753,1.75712,1.75712,9053614.0
2008-12-31 02:45:00,1.75711,1.75713,1.75686,1.75713,2940521.0
2008-12-31 02:46:00,1.75727,1.7574,1.75726,1.75739,2269810.0
2008-12-31 02:47:00,1.75693,1.75736,1.75693,1.75729,6238101.0
2008-12-31 02:48:00,1.75715,1.75727,1.75709,1.75725,10718991.0
2008-12-31 02:49:00,1.75719,1.75721,1.75712,1.75721,2906281.0
2008-12-31 02:50:00,1.75736,1.75755,1.75736,1.75755,3899098.0
2008-12-31 02:51:00,1.75746,1.75746,1.75732,1.75742,14144971.0
2008-12-31 02:52:00,1.75739,1.75781,1.75739,1.75781,4972946.0
2008-12-31 02:53:00,1.75783,1.75811,1.75783,1.7581,22333724.0
2008-12-31 02:54:00,1.75794,1.75794,1.75749,1.75749,3034151.0
2008-12-31 02:55:00,1.75731,1.75731,1.75677,1.75711,8167562.0
2008-12-31 02:56:00,1.75723,1.75723,1.75699,1.75715,14864456.0
2008-12-31 02:57:00,1.75693,1.75693,1.75669,1.75689,30414354.0
2008-12-31 02:58:00,1.75678,1.75686,1.75678,1.75686,1446471.0
2008-12-31 02:59:00,1.75692,1.75717,1.75692,1.75717,36558289.0
2008-12-31 03:00:00,1.75704,1.75704,1.75697,1.757,9270520.0
2008-12-31 03:01:00,1.7571,1.75717,1.75697,1.75717,15863891.0
2008-12-31 03:02:00,1.75706,1.75716,1.75706,1.75716,4116189.0
2008-12-31 03:03:00,1.75724,1.75724,1.7569,1.75696,9758160.0
2008-12-31 03:04:00,1.75695,1.7571,1.75693,1.75693,9045183.0
2008-12-31 03:05:00,1.75684,1.75684,1.75642,1.75669,7300300.0
2008-12-31 03:06:00,1.75668,1.75696,1.75668,1.75696,11788892.0
2008-12-31 03:07:00,1.75693,1.75695,1.75687,1.75688,7931401.0
2008-12-31 03:08:00,1.75681,1.75681,1.75663,1.75674,8330504.0
2008-12-31 03:09:00,1.75677,1.75724,1.75677,1.75724,9031034.0
2008-12-31 03:10:00,1.75707,1.75707,1.75693,1.75693,38565488.0
2008-12-31 03:11:00,1.75697,1.75697,1.75653,1.75653,1967564.0
2008-12-31 03:12:00,1.75654,1.75661,1.75642,1.75661,2074502.0
2008-12-31 03:13:00,1.75662,1.7567,1.75662,1.75669,4135211.0
2008-12-31 03:14:00,1.75635,1.75635,1.75599,1.75599,10759098.0
2008-12-31 03:15:00,1.75592,1.75592,1.7553,1.7557,11078245.0
2008-12-31 03:16:00,1.75565,1.75617,1.75565,1.75617,5824740.0
2008-12-31 03:17:00,1.75673,1.75717,1.75673,1.7571,41213090.0
2008-12-31 03:18:00,1.75682,1.75682,1.7562,1.75633,14384951.0
2008-12-31 03:19:00,1.75643,1.75661,1.75643,1.75661,20129325.0
2008-12-31 03:20:00,1.75639,1.75639,1.7556,1.7556,32928360.0
2008-12-31 03:21:00,1.75572,1.75584,1.75572,1.75584,7687818.0
2008-12-31 03:22:00,1.75603,1.75614,1.75599,1.75608,1856472.0
2008-12-31 03:23:00,1.75599,1.75599,1.75568,1.75596,14303463.0
2008-12-31 03:24:00,1.75628,1.75669,1.75619,1.75619,2911895.0
2008-12-31 03:25:00,1.75574,1.75574,1.7556,1.75571,2783385.0
2008-12-31 03:26:00,1.75591,1.75657,1.75557,1.75657,18423590.0
2008-12-31 03:27:00,1.75702,1.75727,1.7569,1.7569,3102884.0
2008-12-31 03:28:00,1.75656,1.75659,1.75633,1.75659,6463219.0
2008-12-31 03:29:00,1.75673,1.75706,1.75672,1.75672,1556404.0
2008-12-31 03:30:00,1.75664,1.75664,1.75636,1.75657,27687858.0
2008-12-31 03:31:00,1.7581,1.7581,1.7578,1.7581,5220648.0
2008-12-31 03:32:00,1.75658,1.75673,1.75658,1.75669,5220648.0
2008-12-31 03:33:00,1.75682,1.75715,1.75682,1.75685,5566952.0
2008-12-31 03:34:00,1.75671,1.75671,1.75652,1.75671,7325307.0
2008-12-31 03:35:00,1.75676,1.75697,1.75659,1.75697,5934577.0
2008-12-31 03:36:00,1.75724,1.75744,1.7572,1.75734,2726627.0
2008-12-31 03:37:00,1.75755,1.75763,1.75752,1.75763,20488537.0
2008-12-31 03:38:00,1.75771,1.75805,1.75771,1.75773,7308583.0
2008-12-31 03:39:00,1.75761,1.75812,1.75761,1.75812,1726725.0
2008-12-31 03:40:00,1.75803,1.75803,1.75729,1.75746,27892746.0
2008-12-31 03:41:00,1.75753,1.75788,1.75753,1.75788,2583021.0
2008-12-31 03:42:00,1.75799,1.75809,1.75767,1.7578,21272805.0
2008-12-31 03:43:00,1.75773,1.75815,1.75773,1.75815,7280209.0
2008-12-31 03:44:00,1.7581,1.75842,1.7581,1.75842,11695594.0
2008-12-31 03:45:00,1.75869,1.75899,1.75869,1.75899,5648934.0
2008-12-31 03:46:00,1.75883,1.75884,1.75853,1.75863,8032218.0
2008-12-31 03:47:00,1.75865,1.75878,1.75853,1.75867,14979846.0
2008-12-31 03:48:00,1.75845,1.75861,1.75844,1.75851,5017677.0
2008-12-31 03:49:00,1.75871,1.75925,1.75871,1.75925,10716634.0
2008-12-31 03:50:00,1.75913,1.75913,1.75893,1.75893,576472.0
2008-12-31 03:51:00,1.75892,1.75917,1.75892,1.75917,8971334.0
2008-12-31 03:52:00,1.75912,1.75946,1.75909,1.75946,874251.0
2008-12-31 03:53:00,1.75948,1.75948,1.75887,1.75887,16995989.0
2008-12-31 03:54:00,1.75857,1.75867,1.75848,1.75867,7215180.0
2008-12-31 03:55:00,1.7589,1.75913,1.7589,1.75913,3379834.0
2008-12-31 03:56:00,1.75906,1.75925,1.75885,1.75925,3335862.0
2008-12-31 03:57:00,1.75913,1.7592,1.75881,1.7589,17657500.0
2008-12-31 03:58:00,1.75894,1.75902,1.75879,1.75896,4008843.0
2008-12-31 03:59:00,1.75882,1.759,1.75882,1.75888,16908616.0
2008-12-31 04:00:00,1.75858,1.75858,1.75796,1.75796,10976712.0
2008-12-31 04:01:00,1.75798,1.75798,1.75775,1.75775,6866322.0
2008-12-31 04:02:00,1.75788,1.75794,1.75787,1.75787,3562830.0
2008-12-31 04:03:00,1.75808,1.75816,1.75806,1.75809,24907980.0
2008-12-31 04:04:00,1.75819,1.75819,1.75811,1.75811,2494496.0
2008-12-31 04:05:00,1.75812,1.75829,1.75782,1.7582,5946019.0
2008-12-31 04:06:00,1.75804,1.75804,1.75786,1.758,3452889.0
2008-12-31 04:07:00,1.75806,1.75819,1.75806,1.75819,5591865.0
2008-12-31 04:08:00,1.75831,1.75869,1.75831,1.75869,6539872.0
2008-12-31 04:09:00,1.75862,1.75874,1.75859,1.75859,11041180.0
2008-12-31 04:10:00,1.75846,1.75851,1.75846,1.75851,3151802.0
2008-12-31 04:11:00,1.75872,1.75886,1.75869,1.75869,1347558.0
2008-12-31 04:12:00,1.7588,1.75892,1.7588,1.75892,1856175.0
2008-12-31 04:13:00,1.75889,1.75889,1.7586,1.75869,3996260.0
2008-12-31 04:14:00,1.75853,1.75859,1.75851,1.75852,9573158.0
2008-12-31 04:15:00,1.75858,1.75863,1.75806,1.75863,3580031.0
2008-12-31 04:16:00,1.75868,1.7588,1.75827,1.75869,8272730.0
2008-12-31 04:17:00,1.75895,1.75909,1.75889,1.7589,7882312.0
2008-12-31 04:18:00,1.75871,1.75871,1.75847,1.75848,8894541.0
2008-12-31 04:19:00,1.7585,1.75859,1.75849,1.75859,25691041.0
2008-12-31 04:20:00,1.75853,1.75864,1.75853,1.75864,961717.0
2008-12-31 04:21:00,1.75862,1.75899,1.75862,1.75899,7445027.0
2008-12-31 04:22:00,1.75919,1.75949,1.75919,1.7593,4073088.0
2008-12-31 04:23:00,1.756,1.7561,1.7557,1.7557,3172400.0
2008-12-31 04:24:00,1.75902,1.75902,1.75877,1.75885,3172400.0
2008-12-31 04:25:00,1.75885,1.75894,1.75871,1.75894,3437503.0
2008-12-31 04:26:00,1.75906,1.7593,1.75884,1.75888,9444474.0
2008-12-31 04:27:00,1.75886,1.75904,1.75865,1.75904,4863583.0
2008-12-31 04:28:00,1.75924,1.7595,1.75916,1.75917,8499462.0
2008-12-31 04:29:00,1.75904,1.75914,1.7588,1.75914,15757917.0
2008-12-31 04:30:00,1.75938,1.75938,1.75906,1.75906,6880759.0
2008-12-31 04:31:00,1.75898,1.75898,1.75877,1.75886,3656787.0
2008-12-31 04:32:00,1.75891,1.75919,1.75867,1.75919,3522258.0
2008-12-31 04:33:00,1.7594,1.75975,1.75931,1.75939,11894131.0
2008-12-31 04:34:00,1.75962,1.7602,1.75962,1.76005,2043407.0
2008-12-31 04:35:00,1.76012,1.76016,1.75978,1.75978,6567121.0
2008-12-31 04:36:00,1.75958,1.75958,1.75911,1.75925,6975189.0
2008-12-31 04:37:00,1.75941,1.75949,1.75933,1.75941,15801689.0
2008-12-31 04:38:00,1.75946,1.75956,1.75906,1.75922,9120098.0
2008-12-31 04:39:00,1.75907,1.75943,1.75907,1.75937,3487681.0
2008-12-31 04:40:00,1.75913,1.75917,1.75913,1.75917,585084.0
2008-12-31 04:41:00,1.75935,1.75935,1.75864,1.75914,2422568.0
2008-12-31 04:42:00,1.75907,1.75908,1.75862,1.75889,17554062.0
2008-12-31 04:43:00,1.759,1.75958,1.759,1.75958,7906415.0
2008-12-31 04:44:00,1.7596,1.75967,1.75929,1.75929,5324087.0
2008-12-31 04:45:00,1.75909,1.75909,1.75871,1.75871,9801113.0
2008-12-31 04:46:00,1.75873,1.75876,1.75833,1.75833,8356673.0
2008-12-31 04:47:00,1.75866,1.75894,1.7585,1.75894,5393032.0
2008-12-31 04:48:00,1.75923,1.75961,1.75923,1.75961,889933.0
2008-12-31 04:49:00,1.75978,1.76002,1.75936,1.76002,12559500.0
2008-12-31 04:50:00,1.75985,1.75987,1.75962,1.75962,4747915.0
2008-12-31 04:51:00,1.75954,1.75978,1.75953,1.75978,11704611.0
2008-12-31 04:52:00,1.75991,1.75991,1.75967,1.75978,6917417.0
2008-12-31 04:53:00,1.7597,1.7597,1.75939,1.75947,15294463.0
2008-12-31 04:54:00,1.75931,1.75931,1.75919,1.75919,8218060.0
2008-12-31 04:55:00,1.75936,1.75938,1.75913,1.75913,3640564.0
2008-12-31 04:56:00,1.75921,1.75929,1.75914,1.75919,13457021.0
2008-12-31 04:57:00,1.75924,1.75924,1.75916,1.75916,1832896.0
2008-12-31 04:58:00,1.75907,1.75908,1.75871,1.75874,8751669.0
2008-12-31 04:59:00,1.75856,1.75856,1.75735,1.75735,3400905.0
2008-12-31 05:00:00,1.75723,1.75727,1.75716,1.75718,9882686.0
2008-12-31 05:01:00,1.75712,1.75724,1.75665,1.75724,3879789.0
2008-12-31 05:02:00,1.75747,1.75799,1.75723,1.75723,27119758.0
2008-12-31 05:03:00,1.75705,1.75705,1.75669,1.75669,39553382.0
2008-12-31 05:04:00,1.75681,1.75683,1.7567,1.75683,8512938.0
2008-12-31 05:05:00,1.75689,1.75705,1.75687,1.75687,10087006.0
2008-12-31 05:06:00,1.75685,1.75685,1.75663,1.75677,6021052.0
2008-12-31 05:07:00,1.75675,1.75689,1.75638,1.75689,18196292.0
2008-12-31 05:08:00,1.75694,1.75699,1.75673,1.75696,3501583.0
2008-12-31 05:09:00,1.75677,1.75702,1.75673,1.75702,4324242.0
2008-12-31 05:10:00,1.75731,1.75731,1.75685,1.757,10161143.0
2008-12-31 05:11:00,1.75712,1.75753,1.75706,1.75749,1945382.0
2008-12-31 05:12:00,1.75725,1.75725,1.75696,1.75705,17531269.0
2008-12-31 05:13:00,1.75699,1.75727,1.75698,1.75727,2076406.0
2008-12-31 05:14:00,1.75725,1.75725,1.75707,1.75707,6237707.0
2008-12-31 05:15:00,1.75688,1.75718,1.75681,1.75718,15196572.0
2008-12-31 05:16:00,1.75724,1.75724,1.75704,1.75714,6121835.0
2008-12-31 05:17:00,1.75688,1.75688,1.75686,1.75686,2180142.0
2008-12-31 05:18:00,1.7569,1.75715,1.7569,1.75715,2985990.0
2008-12-31 05:19:00,1.75699,1.75705,1.75675,1.75705,1822130.0
2008-12-31 05:20:00,1.75686,1.75686,1.75623,1.75648,6290990.0
2008-12-31 05:21:00,1.75667,1.75687,1.75667,1.75677,8491392.0
2008-12-31 05:22:00,1.75648,1.75648,1.75643,1.75643,952796.0
2008-12-31 05:23:00,1.75634,1.75654,1.75634,1.75654,2727242.0
2008-12-31 05:24:00,1.75663,1.75688,1.75655,1.75674,6836347.0
2008-12-31 05:25:00,1.75655,1.75655,1.75588,1.75643,7363194.0
2008-12-31 05:26:00,1.75627,1.75627,1.75616,1.75621,2902817.0
2008-12-31 05:27:00,1.75649,1.75684,1.75649,1.75684,11949876.0
2008-12-31 05:28:00,1.75684,1.75684,1.75648,1.75648,761992.0
2008-12-31 05:29:00,1.75608,1.75615,1.75585,1.756,2819502.0
2008-12-31 05:30:00,1.75592,1.75592,1.75578,1.75581,6108034.0
2008-12-31 05:31:00,1.7575,1.7577,1.7569,1.7577,14350767.0
2008-12-31 05:32:00,1.75577,1.75595,1.75547,1.75595,14350767.0
2008-12-31 05:33:00,1.75581,1.75591,1.75577,1.75578,10129824.0
2008-12-31 05:34:00,1.7559,1.7559,1.75551,1.75551,3732476.0
2008-12-31 05:35:00,1.75535,1.75556,1.75535,1.75556,5389644.0
2008-12-31 05:36:00,1.75569,1.75576,1.75559,1.75574,4354668.0
2008-12-31 05:37:00,1.75502,1.75502,1.75439,1.75447,26277197.0
2008-12-31 05:38:00,1.7543,1.7543,1.75392,1.75392,1068303.0
2008-12-31 05:39:00,1.75374,1.75426,1.75374,1.75426,2099455.0
2008-12-31 05:40:00,1.75437,1.75464,1.75437,1.75464,4661684.0
2008-12-31 05:41:00,1.75498,1.75537,1.75498,1.75537,4102611.0
2008-12-31 05:42:00,1.75545,1.75565,1.75523,1.75565,2260463.0
2008-12-31 05:43:00,1.75594,1.75617,1.75535,1.75616,39514689.0
2008-12-31 05:44:00,1.75612,1.75663,1.75612,1.75663,12818116.0
2008-12-31 05:45:00,1.75685,1.75707,1.75685,1.75706,2081869.0
2008-12-31 05:46:00,1.75708,1.75739,1.75708,1.75739,2848220.0
2008-12-31 05:47:00,1.7576,1.75804,1.7576,1.75804,7307045.0
2008-12-31 05:48:00,1.7581,1.75821,1.7581,1.75821,3395011.0
2008-12-31 05:49:00,1.75811,1.75811,1.75782,1.75793,11661974.0
2008-12-31 05:50:00,1.75775,1.75797,1.75775,1.75797,2565074.0
2008-12-31 05:51:00,1.75799,1.75804,1.75778,1.75778,36441040.0
2008-12-31 05:52:00,1.75757,1.75757,1.75735,1.75735,5031763.0
2008-12-31 05:53:00,1.75731,1.75731,1.75676,1.75676,4320101.0
2008-12-31 05:54:00,1.75652,1.75682,1.75651,1.75682,6073616.0
2008-12-31 05:55:00,1.75681,1.75682,1.75669,1.75669,1932233.0
2008-12-31 05:56:00,1.75669,1.75692,1.75666,1.75692,3178975.0
2008-12-31 05:57:00,1.75715,1.75751,1.75715,1.75751,5022599.0
2008-12-31 05:58:00,1.75747,1.75747,1.75699,1.75711,3884004.0
2008-12-31 05:59:00,1.75684,1.75684,1.75645,1.75672,3291226.0
2008-12-31 06:00:00,1.75688,1.75726,1.75688,1.75719,6716176.0
2008-12-31 06:01:00,1.75702,1.75702,1.75657,1.75665,8342111.0
2008-12-31 06:03:00,1.75669,1.75697,1.75664,1.75697,1376191.0
2008-12-31 06:04:00,1.75715,1.75744,1.75715,1.75727,1653244.0
2008-12-31 06:05:00,1.75721,1.75763,1.75721,1.75763,1462076.0
2008-12-31 06:06:00,1.7577,1.75782,1.7577,1.75782,1943059.0
2008-12-31 06:07:00,1.75767,1.75786,1.75767,1.75786,17336149.0
2008-12-31 06:08:00,1.75783,1.75811,1.75783,1.75811,1598077.0
2008-12-31 06:09:00,1.7585,1.7585,1.7584,1.7584,3836573.0
2008-12-31 06:10:00,1.75815,1.75834,1.75815,1.75834,3836573.0
2008-12-31 06:11:00,1.75833,1.75875,1.75833,1.75875,20770664.0
2008-12-31 06:12:00,1.75875,1.75875,1.75867,1.75867,1552425.0
2008-12-31 06:13:00,1.75852,1.75852,1.7581,1.7581,25860492.0
2008-12-31 06:14:00,1.75805,1.75805,1.75789,1.75805,5757268.0
2008-12-31 06:15:00,1.75818,1.75866,1.75818,1.75866,1484817.0
2008-12-31 06:16:00,1.75858,1.75858,1.75839,1.75839,1629453.0
2008-12-31 06:17:00,1.75845,1.75864,1.75839,1.75864,10697471.0
2008-12-31 06:18:00,1.759,1.75912,1.759,1.75912,1417904.0
2008-12-31 06:19:00,1.75891,1.75891,1.75777,1.75793,9960936.0
2008-12-31 06:20:00,1.75802,1.75816,1.75798,1.75804,2696632.0
2008-12-31 06:21:00,1.758,1.758,1.75791,1.75793,4882652.0
2008-12-31 06:22:00,1.75791,1.75796,1.75783,1.75796,9493068.0
2008-12-31 06:23:00,1.75798,1.75798,1.75789,1.75794,13671015.0
2008-12-31 06:24:00,1.758,1.758,1.75781,1.75789,1538149.0
2008-12-31 06:25:00,1.75779,1.75779,1.75763,1.75763,7868621.0
2008-12-31 06:26:00,1.75781,1.75787,1.75767,1.7577,4269081.0
2008-12-31 06:27:00,1.75787,1.7579,1.75779,1.75779,882436.0
2008-12-31 06:28:00,1.75783,1.75788,1.75778,1.75778,4357256.0
2008-12-31 06:29:00,1.75793,1.75798,1.75779,1.75779,5755309.0
2008-12-31 06:30:00,1.75771,1.75773,1.75771,1.75773,1638405.0
2008-12-31 06:31:00,1.75778,1.75819,1.75756,1.75819,3395644.0
2008-12-31 06:32:00,1.75851,1.75874,1.75849,1.75849,11670882.0
2008-12-31 06:33:00,1.75826,1.75826,1.75808,1.75821,51523102.0
2008-12-31 06:34:00,1.75827,1.75827,1.75794,1.75794,13720104.0
2008-12-31 06:35:00,1.75795,1.75795,1.75759,1.75759,996182.0
2008-12-31 06:36:00,1.75793,1.75793,1.75786,1.75793,2221866.0
2008-12-31 06:37:00,1.7586,1.7586,1.7586,1.7586,4223751.0
2008-12-31 06:38:00,1.75789,1.758,1.75789,1.75798,4223751.0
2008-12-31 06:39:00,1.75798,1.758,1.75788,1.75793,52697624.0
2008-12-31 06:40:00,1.75789,1.75789,1.75781,1.75781,1834176.0
2008-12-31 06:41:00,1.75774,1.75794,1.75774,1.7579,5522979.0
2008-12-31 06:42:00,1.75798,1.75798,1.75788,1.75788,2503184.0
2008-12-31 06:43:00,1.75804,1.75847,1.75804,1.75838,5210096.0
2008-12-31 06:44:00,1.75849,1.75869,1.75842,1.75851,5027802.0
2008-12-31 06:45:00,1.75843,1.75843,1.75828,1.7584,4003767.0
2008-12-31 06:46:00,1.75853,1.75858,1.75853,1.75858,686959.0
2008-12-31 06:47:00,1.75874,1.75892,1.75874,1.75882,18806176.0
2008-12-31 06:48:00,1.75912,1.75937,1.75912,1.75937,1225527.0
2008-12-31 06:49:00,1.75944,1.75964,1.75939,1.75939,8964713.0
2008-12-31 06:50:00,1.75924,1.75924,1.75919,1.75919,1553980.0
2008-12-31 06:51:00,1.75915,1.75941,1.759,1.75941,12426637.0
2008-12-31 06:52:00,1.75958,1.75968,1.75941,1.75941,69209160.0
2008-12-31 06:53:00,1.75923,1.75923,1.75909,1.75909,3888111.0
2008-12-31 06:54:00,1.75908,1.7592,1.75908,1.7592,4602914.0
2008-12-31 06:55:00,1.75912,1.7592,1.759,1.7592,8273122.0
2008-12-31 06:56:00,1.75923,1.75936,1.75923,1.75936,1006608.0
2008-12-31 06:57:00,1.75928,1.7593,1.75914,1.75914,2189145.0
2008-12-31 06:58:00,1.75921,1.75921,1.75908,1.75908,3717537.0
2008-12-31 06:59:00,1.75899,1.75899,1.75887,1.75891,7202488.0
2008-12-31 07:00:00,1.75897,1.75907,1.75897,1.75905,7780365.0
2008-12-31 07:01:00,1.75907,1.75915,1.75891,1.75915,5288227.0
2008-12-31 07:02:00,1.75944,1.75944,1.75944,1.75944,246344.0
2008-12-31 07:03:00,1.7593,1.7593,1.75885,1.75905,6322912.0
2008-12-31 07:04:00,1.75895,1.75902,1.75881,1.75902,2325471.0
2008-12-31 07:05:00,1.75916,1.7593,1.75916,1.75918,10189547.0
2008-12-31 07:06:00,1.75901,1.75901,1.75874,1.75874,3651071.0
2008-12-31 07:07:00,1.75885,1.75887,1.75867,1.75887,7992890.0
2008-12-31 07:08:00,1.75883,1.75885,1.75863,1.75863,3890112.0
2008-12-31 07:09:00,1.75871,1.75891,1.75871,1.75891,4924283.0
2008-12-31 07:10:00,1.75914,1.75914,1.75884,1.75884,5206101.0
2008-12-31 07:11:00,1.75886,1.75899,1.75882,1.75899,20612380.0
2008-12-31 07:12:00,1.75907,1.75927,1.75907,1.75907,1838186.0
2008-12-31 07:13:00,1.7589,1.7589,1.75879,1.75882,20652510.0
2008-12-31 07:14:00,1.75883,1.75883,1.75879,1.7588,2120671.0
2008-12-31 07:15:00,1.75876,1.75885,1.75873,1.75885,9366476.0
2008-12-31 07:16:00,1.75885,1.75889,1.75869,1.75889,4892536.0
2008-12-31 07:17:00,1.75904,1.75923,1.75898,1.75898,10476960.0
2008-12-31 07:18:00,1.75865,1.75865,1.75822,1.75823,5111010.0
2008-12-31 07:19:00,1.7581,1.75819,1.75808,1.75811,12600419.0
2008-12-31 07:20:00,1.758,1.75826,1.75789,1.75826,9545479.0
2008-12-31 07:21:00,1.75821,1.75834,1.75795,1.75834,11805131.0
2008-12-31 07:22:00,1.75846,1.75878,1.75846,1.75855,1355633.0
2008-12-31 07:23:00,1.75823,1.75823,1.75802,1.75803,2143677.0
2008-12-31 07:24:00,1.75801,1.75801,1.75781,1.75793,2745664.0
2008-12-31 07:25:00,1.75792,1.75792,1.75789,1.75789,1006686.0
2008-12-31 07:26:00,1.7598,1.7598,1.759,1.759,1560921.0
2008-12-31 07:27:00,1.75773,1.75792,1.75773,1.75792,1560921.0
2008-12-31 07:28:00,1.75794,1.75794,1.75788,1.75788,2875787.0
2008-12-31 07:29:00,1.75785,1.75797,1.75782,1.75797,3895740.0
2008-12-31 07:30:00,1.75798,1.75805,1.75798,1.75801,1665253.0
2008-12-31 07:31:00,1.75804,1.75804,1.75791,1.75803,2444783.0
2008-12-31 07:32:00,1.75799,1.75842,1.75799,1.75842,3653034.0
2008-12-31 07:33:00,1.75874,1.75915,1.75834,1.75834,10702166.0
2008-12-31 07:34:00,1.75815,1.75836,1.75809,1.75836,2770601.0
2008-12-31 07:35:00,1.75882,1.75917,1.75882,1.75917,2532624.0
2008-12-31 07:36:00,1.75915,1.75915,1.75828,1.75828,3083089.0
2008-12-31 07:37:00,1.75814,1.75828,1.75814,1.75828,3205338.0
2008-12-31 07:38:00,1.75842,1.75863,1.75842,1.75863,3019448.0
2008-12-31 07:39:00,1.75867,1.75867,1.75836,1.75836,445923.0
2008-12-31 07:40:00,1.75817,1.75817,1.75809,1.75812,2566622.0
2008-12-31 07:41:00,1.75838,1.75878,1.75838,1.75841,7896542.0
2008-12-31 07:42:00,1.75849,1.75855,1.75834,1.75834,1738024.0
2008-12-31 07:43:00,1.75811,1.75816,1.75811,1.75816,2038843.0
2008-12-31 07:44:00,1.75819,1.75829,1.75812,1.75829,5881993.0
2008-12-31 07:45:00,1.75847,1.75847,1.75836,1.75836,949148.0
2008-12-31 07:46:00,1.75813,1.7583,1.75813,1.7583,782557.0
2008-12-31 07:47:00,1.7587,1.7587,1.7585,1.7586,1596622.0
2008-12-31 07:48:00,1.75861,1.75885,1.75861,1.75885,1596622.0
2008-12-31 07:49:00,1.7588,1.7588,1.7585,1.7588,501920.0
2008-12-31 07:50:00,1.75936,1.75936,1.75936,1.75936,501920.0
2008-12-31 07:51:00,1.75941,1.76013,1.75941,1.75971,6513764.0
2008-12-31 07:52:00,1.75962,1.75962,1.7595,1.7595,2343744.0
2008-12-31 07:53:00,1.75945,1.75945,1.75913,1.75913,7665993.0
2008-12-31 07:54:00,1.75905,1.75907,1.75905,1.75907,992294.0
2008-12-31 07:55:00,1.75933,1.75969,1.75933,1.75969,7543946.0
2008-12-31 07:56:00,1.75976,1.7599,1.75976,1.7599,1390073.0
2008-12-31 07:57:00,1.76018,1.76037,1.76018,1.76021,15378670.0
2008-12-31 07:58:00,1.76024,1.76027,1.7602,1.76027,3373166.0
2008-12-31 07:59:00,1.76018,1.76018,1.75984,1.75984,12489146.0
2008-12-31 08:00:00,1.75983,1.75992,1.75983,1.75992,10697860.0
2008-12-31 08:01:00,1.75979,1.75982,1.75973,1.75981,8476094.0
2008-12-31 08:02:00,1.7597,1.7597,1.75944,1.75953,2363379.0
2008-12-31 08:03:00,1.7595,1.7595,1.75946,1.75946,823286.0
2008-12-31 08:04:00,1.75937,1.75937,1.7592,1.75932,2337946.0
2008-12-31 08:05:00,1.75947,1.75982,1.75947,1.75982,1470706.0
2008-12-31 08:06:00,1.7599,1.76026,1.75989,1.76026,8467969.0
2008-12-31 08:07:00,1.76062,1.76062,1.76062,1.76062,103456.0
2008-12-31 08:08:00,1.76053,1.76053,1.76,1.76007,12240280.0
2008-12-31 08:09:00,1.76015,1.76015,1.76002,1.7601,2985496.0
2008-12-31 08:10:00,1.75999,1.76006,1.75995,1.76006,12990130.0
2008-12-31 08:11:00,1.75995,1.76005,1.75993,1.75993,2384736.0
2008-12-31 08:12:00,1.75985,1.76011,1.75985,1.76009,10029162.0
2008-12-31 08:13:00,1.76005,1.76032,1.76005,1.76032,6167711.0
2008-12-31 08:14:00,1.76062,1.76102,1.76062,1.76072,2174983.0
2008-12-31 08:15:00,1.76039,1.76039,1.76032,1.76032,2527313.0
2008-12-31 08:16:00,1.76023,1.76036,1.76023,1.76036,1898908.0
2008-12-31 08:17:00,1.757,1.758,1.757,1.7573,959814.0
2008-12-31 08:18:00,1.76051,1.76051,1.76044,1.76044,959814.0
2008-12-31 08:19:00,1.76038,1.76038,1.76023,1.76023,3609393.0
2008-12-31 08:20:00,1.76017,1.76026,1.76017,1.76024,10174159.0
2008-12-31 08:21:00,1.76029,1.76059,1.76029,1.76032,15196410.0
2008-12-31 08:22:00,1.76018,1.76018,1.75999,1.75999,1168737.0
2008-12-31 08:23:00,1.75997,1.75997,1.75989,1.75989,2352691.0
2008-12-31 08:24:00,1.75988,1.76001,1.75988,1.75999,3969668.0
2008-12-31 08:25:00,1.75997,1.75997,1.75989,1.75989,4024997.0
2008-12-31 08:26:00,1.75979,1.75979,1.75968,1.75968,2415049.0
2008-12-31 08:27:00,1.75985,1.75987,1.75985,1.75987,1476673.0
2008-12-31 08:28:00,1.75978,1.75979,1.75978,1.75979,2179113.0
2008-12-31 08:29:00,1.75984,1.75989,1.75982,1.75989,4765618.0
2008-12-31 08:30:00,1.76032,1.76069,1.76023,1.76023,2765086.0
2008-12-31 08:31:00,1.7602,1.76035,1.7601,1.76022,7069605.0
2008-12-31 08:32:00,1.76011,1.76011,1.76011,1.76011,329434.0
2008-12-31 08:33:00,1.75997,1.75997,1.75982,1.75983,2886564.0
2008-12-31 08:34:00,1.75992,1.76005,1.75992,1.76005,3108583.0
2008-12-31 08:35:00,1.76027,1.76042,1.76002,1.76002,2993451.0
2008-12-31 08:36:00,1.75987,1.75987,1.7593,1.7593,2264661.0
2008-12-31 08:37:00,1.75926,1.75926,1.75923,1.75923,1251138.0
2008-12-31 08:38:00,1.75937,1.75962,1.75923,1.75944,7222814.0
2008-12-31 08:39:00,1.75917,1.75917,1.75897,1.75897,501662.0
2008-12-31 08:40:00,1.75915,1.75916,1.75874,1.759,14262641.0
2008-12-31 08:41:00,1.75883,1.759,1.7588,1.759,4018070.0
2008-12-31 08:42:00,1.75916,1.75935,1.75916,1.75935,1619168.0
2008-12-31 08:43:00,1.75944,1.75944,1.75931,1.75931,2084416.0
2008-12-31 08:44:00,1.75903,1.75921,1.75903,1.75903,8074332.0
2008-12-31 08:45:00,1.75902,1.75902,1.75872,1.75898,2634872.0
2008-12-31 08:46:00,1.75922,1.75922,1.75882,1.75882,3430651.0
2008-12-31 08:47:00,1.75884,1.75888,1.75877,1.75877,1115161.0
2008-12-31 08:48:00,1.75886,1.75903,1.75886,1.75903,1070552.0
2008-12-31 08:49:00,1.75881,1.75881,1.75842,1.75842,3200511.0
2008-12-31 08:50:00,1.75868,1.75906,1.75868,1.75906,5268760.0
2008-12-31 08:51:00,1.75953,1.7599,1.75953,1.75988,4709512.0
2008-12-31 08:52:00,1.7597,1.75992,1.75962,1.75962,6620148.0
2008-12-31 08:53:00,1.75925,1.75925,1.75884,1.75884,1911366.0
2008-12-31 08:54:00,1.75872,1.75887,1.75872,1.75887,893686.0
2008-12-31 08:55:00,1.75901,1.7593,1.75901,1.7593,11317427.0
2008-12-31 08:56:00,1.75946,1.76061,1.75946,1.76061,6077616.0
2008-12-31 08:57:00,1.76085,1.76085,1.75961,1.75976,6839592.0
2008-12-31 08:58:00,1.76019,1.76035,1.76019,1.76035,4123694.0
2008-12-31 08:59:00,1.76055,1.76055,1.75969,1.75969,2860910.0
2008-12-31 09:00:00,1.75941,1.75941,1.75877,1.75877,3488234.0
2008-12-31 09:01:00,1.75877,1.75905,1.75877,1.75905,3490046.0
2008-12-31 09:02:00,1.75911,1.7592,1.75911,1.7592,8363725.0
2008-12-31 09:03:00,1.75934,1.75942,1.7592,1.7592,5316159.0
2008-12-31 09:04:00,1.75919,1.75932,1.75912,1.75926,4003813.0
2008-12-31 09:05:00,1.75934,1.75958,1.75934,1.75958,5883261.0
2008-12-31 09:06:00,1.75969,1.75993,1.75969,1.75986,3140412.0
2008-12-31 09:07:00,1.75957,1.75964,1.75946,1.75952,5326571.0
2008-12-31 09:08:00,1.75943,1.75963,1.75943,1.75963,10078812.0
2008-12-31 09:09:00,1.75967,1.76,1.75936,1.75936,18127332.0
2008-12-31 09:10:00,1.75917,1.75918,1.75903,1.75903,1665098.0
2008-12-31 09:11:00,1.75892,1.75892,1.75864,1.75888,5957148.0
2008-12-31 09:12:00,1.75894,1.75908,1.75876,1.75884,5552316.0
2008-12-31 09:13:00,1.75857,1.75857,1.75786,1.75786,2599485.0
2008-12-31 09:14:00,1.75787,1.75806,1.75768,1.75768,4816006.0
2008-12-31 09:15:00,1.75749,1.75757,1.75748,1.75755,3371632.0
2008-12-31 09:16:00,1.75749,1.75772,1.75731,1.75772,8902529.0
2008-12-31 09:17:00,1.75788,1.75788,1.75761,1.75761,2001472.0
2008-12-31 09:18:00,1.75715,1.75809,1.75715,1.75809,9018618.0
2008-12-31 09:19:00,1.75835,1.75897,1.75835,1.75897,1939751.0
2008-12-31 09:20:00,1.75898,1.75904,1.75887,1.75899,5410858.0
2008-12-31 09:21:00,1.75915,1.75945,1.75915,1.75939,7298207.0
2008-12-31 09:22:00,1.75927,1.75929,1.75916,1.75925,12124124.0
2008-12-31 09:23:00,1.75914,1.75932,1.75914,1.75918,4923740.0
2008-12-31 09:24:00,1.75905,1.75905,1.75884,1.75884,2955402.0
2008-12-31 09:25:00,1.75884,1.75884,1.75795,1.75795,2778947.0
2008-12-31 09:26:00,1.75747,1.75747,1.75722,1.75722,3853171.0
2008-12-31 09:27:00,1.75715,1.75749,1.75708,1.75749,3868497.0
2008-12-31 09:28:00,1.7574,1.7579,1.75739,1.7579,1994722.0
2008-12-31 09:29:00,1.75783,1.7584,1.75783,1.75839,2981529.0
2008-12-31 09:30:00,1.75841,1.75843,1.75835,1.75843,3131419.0
2008-12-31 09:31:00,1.75849,1.7586,1.75843,1.75857,3620747.0
2008-12-31 09:32:00,1.75861,1.75877,1.75861,1.75877,1101629.0
2008-12-31 09:33:00,1.75902,1.75956,1.75902,1.75952,2916661.0
2008-12-31 09:34:00,1.75942,1.75942,1.75913,1.75913,3832749.0
2008-12-31 09:35:00,1.75905,1.75905,1.75754,1.75893,1604738.0
2008-12-31 09:36:00,1.75895,1.75896,1.75854,1.75879,12509309.0
2008-12-31 09:37:00,1.75892,1.75896,1.75856,1.75869,732404.0
2008-12-31 09:38:00,1.75848,1.75848,1.75819,1.75819,10388347.0
2008-12-31 09:39:00,1.75847,1.75936,1.75847,1.75936,15524899.0
2008-12-31 09:40:00,1.75946,1.75951,1.75946,1.75951,1288824.0
2008-12-31 09:41:00,1.7596,1.76007,1.7596,1.76007,2624196.0
2008-12-31 09:42:00,1.76015,1.76022,1.76,1.76022,8699494.0
2008-12-31 09:43:00,1.76022,1.76031,1.76007,1.76019,8084193.0
2008-12-31 09:44:00,1.76005,1.76016,1.75964,1.75964,7051740.0
2008-12-31 09:45:00,1.75942,1.75967,1.75926,1.75961,6307364.0
2008-12-31 09:46:00,1.75952,1.75952,1.75907,1.75922,8978443.0
2008-12-31 09:47:00,1.7591,1.7591,1.75863,1.75863,25334160.0
2008-12-31 09:48:00,1.75849,1.75849,1.75823,1.75823,1094140.0
2008-12-31 09:49:00,1.75773,1.75773,1.75694,1.75694,7425796.0
2008-12-31 09:50:00,1.75661,1.75661,1.75597,1.75615,3051113.0
2008-12-31 09:51:00,1.75626,1.75712,1.75626,1.75712,7919355.0
2008-12-31 09:52:00,1.75691,1.75691,1.75627,1.75627,4036557.0
2008-12-31 09:53:00,1.75615,1.75615,1.75582,1.75612,4553570.0
2008-12-31 09:54:00,1.75637,1.75674,1.75637,1.75665,11447879.0
2008-12-31 09:55:00,1.75662,1.75665,1.75655,1.75662,3601482.0
2008-12-31 09:56:00,1.75665,1.75665,1.75651,1.75651,1929342.0
2008-12-31 09:57:00,1.7564,1.7564,1.75605,1.75605,3227824.0
2008-12-31 09:58:00,1.75586,1.75586,1.75574,1.75574,3535644.0
2008-12-31 09:59:00,1.75569,1.75599,1.75569,1.75599,2580865.0
2008-12-31 10:00:00,1.75599,1.75639,1.75599,1.75639,3876938.0
2008-12-31 10:01:00,1.75649,1.75669,1.75649,1.7566,3131913.0
2008-12-31 10:02:00,1.75686,1.75728,1.75686,1.75728,4576621.0
2008-12-31 10:03:00,1.75732,1.75737,1.75732,1.75737,847343.0
2008-12-31 10:04:00,1.75759,1.75759,1.757,1.75702,7102719.0
2008-12-31 10:05:00,1.75714,1.75742,1.75696,1.75696,5006324.0
2008-12-31 10:06:00,1.75676,1.75679,1.75676,1.75679,1105587.0
2008-12-31 10:07:00,1.75689,1.75689,1.75668,1.75668,12524000.0
2008-12-31 10:08:00,1.75661,1.75689,1.75661,1.75689,9645803.0
2008-12-31 10:09:00,1.75692,1.75722,1.75683,1.75719,6020748.0
2008-12-31 10:10:00,1.75708,1.75715,1.75704,1.75707,5034118.0
2008-12-31 10:11:00,1.75692,1.75716,1.7556,1.75707,5308403.0
2008-12-31 10:12:00,1.75727,1.75776,1.75727,1.75776,753762.0
2008-12-31 10:13:00,1.7581,1.75892,1.75798,1.75798,3298942.0
2008-12-31 10:14:00,1.75798,1.75798,1.75787,1.75787,3583587.0
2008-12-31 10:15:00,1.75768,1.75768,1.75758,1.75759,2855950.0
2008-12-31 10:16:00,1.75752,1.75752,1.75721,1.75735,7020817.0
2008-12-31 10:17:00,1.75712,1.75712,1.75645,1.75645,2380302.0
2008-12-31 10:18:00,1.75648,1.75659,1.75634,1.75659,3115002.0
2008-12-31 10:19:00,1.75653,1.75681,1.75647,1.75647,10725427.0
2008-12-31 10:20:00,1.75651,1.75654,1.75651,1.75654,857801.0
2008-12-31 10:21:00,1.75645,1.75655,1.75642,1.75655,1776738.0
2008-12-31 10:22:00,1.7564,1.7564,1.75639,1.75639,1035978.0
2008-12-31 10:23:00,1.75598,1.75598,1.75539,1.75559,3614614.0
2008-12-31 10:24:00,1.75558,1.75564,1.75553,1.75558,1613378.0
2008-12-31 10:25:00,1.75559,1.75562,1.75543,1.75562,8948273.0
2008-12-31 10:26:00,1.75571,1.75582,1.75567,1.75567,4289017.0
2008-12-31 10:27:00,1.75532,1.75532,1.75462,1.75462,2560954.0
2008-12-31 10:28:00,1.75415,1.75415,1.75381,1.75381,2757711.0
2008-12-31 10:29:00,1.75352,1.75352,1.75304,1.75312,6664721.0
2008-12-31 10:30:00,1.75297,1.75297,1.75209,1.75209,8163125.0
2008-12-31 10:31:00,1.75228,1.75295,1.75223,1.75295,5313961.0
2008-12-31 10:32:00,1.75288,1.75295,1.75288,1.75295,1980707.0
2008-12-31 10:33:00,1.7528,1.7528,1.7526,1.75274,6493661.0
2008-12-31 10:34:00,1.75273,1.75278,1.75226,1.75278,5091748.0
2008-12-31 10:35:00,1.75298,1.75298,1.75286,1.75292,2956625.0
2008-12-31 10:36:00,1.75305,1.75352,1.75305,1.75352,6389372.0
2008-12-31 10:37:00,1.75351,1.75351,1.75342,1.75342,3261650.0
2008-12-31 10:38:00,1.7533,1.7533,1.75314,1.7533,10539749.0
2008-12-31 10:39:00,1.75333,1.75357,1.75325,1.75351,4444883.0
2008-12-31 10:40:00,1.75364,1.75385,1.75364,1.75365,9671026.0
2008-12-31 10:41:00,1.75383,1.75395,1.75383,1.75387,8098849.0
2008-12-31 10:42:00,1.7538,1.75382,1.75372,1.75372,4497656.0
2008-12-31 10:43:00,1.75363,1.75363,1.75337,1.75337,2212323.0
2008-12-31 10:44:00,1.75331,1.75346,1.75331,1.75346,5171909.0
2008-12-31 10:45:00,1.75346,1.75357,1.75346,1.75351,6324038.0
2008-12-31 10:46:00,1.75346,1.75346,1.75327,1.75327,4282387.0
2008-12-31 10:47:00,1.75306,1.75306,1.75262,1.75262,6577320.0
2008-12-31 10:48:00,1.75263,1.75282,1.7525,1.75282,4764170.0
2008-12-31 10:49:00,1.75281,1.75281,1.75264,1.75264,2817251.0
2008-12-31 10:50:00,1.75255,1.75255,1.75229,1.75229,4536605.0
2008-12-31 10:51:00,1.75231,1.75231,1.75229,1.75229,1381138.0
2008-12-31 10:52:00,1.75228,1.75228,1.7521,1.7521,1249831.0
2008-12-31 10:53:00,1.75222,1.75245,1.75222,1.75245,3476405.0
2008-12-31 10:54:00,1.75242,1.75242,1.75218,1.75228,4825546.0
2008-12-31 10:55:00,1.75239,1.75254,1.75227,1.75254,3974683.0
2008-12-31 10:56:00,1.75269,1.75269,1.75229,1.75251,10766645.0
2008-12-31 10:57:00,1.75239,1.75239,1.75206,1.75206,1608833.0
2008-12-31 10:58:00,1.75187,1.75187,1.75174,1.75174,1604487.0
2008-12-31 10:59:00,1.75203,1.75269,1.752,1.75269,4613458.0
2008-12-31 11:00:00,1.75282,1.75282,1.75264,1.75264,4169330.0
2008-12-31 11:01:00,1.75252,1.75252,1.7521,1.75212,3168330.0
2008-12-31 11:02:00,1.75224,1.75256,1.75217,1.75256,4082167.0
2008-12-31 11:03:00,1.75266,1.7531,1.75266,1.7531,24593856.0
2008-12-31 11:04:00,1.7531,1.75323,1.7531,1.75321,2164622.0
2008-12-31 11:05:00,1.75328,1.75334,1.75319,1.75327,1891761.0
2008-12-31 11:06:00,1.75326,1.75331,1.75317,1.75317,12388247.0
2008-12-31 11:07:00,1.75336,1.7542,1.75336,1.7542,4896695.0
2008-12-31 11:08:00,1.75429,1.75473,1.75418,1.75473,4621609.0
2008-12-31 11:09:00,1.75489,1.75792,1.75489,1.75792,1833480.0
2008-12-31 11:10:00,1.75821,1.75824,1.75794,1.75816,4482112.0
2008-12-31 11:11:00,1.75825,1.75944,1.75825,1.75944,20361196.0
2008-12-31 11:12:00,1.75955,1.75983,1.75955,1.75983,2442907.0
2008-12-31 11:13:00,1.75992,1.7603,1.75992,1.7603,19347398.0
2008-12-31 11:14:00,1.76036,1.76097,1.76036,1.76097,4467372.0
2008-12-31 11:15:00,1.76086,1.76296,1.76086,1.76296,79594386.0
2008-12-31 11:16:00,1.7631,1.7631,1.76309,1.76309,1169549.0
2008-12-31 11:17:00,1.76326,1.76374,1.76318,1.76374,3634137.0
2008-12-31 11:18:00,1.76384,1.76405,1.76384,1.76405,3041018.0
2008-12-31 11:19:00,1.76413,1.7648,1.76413,1.7648,14144434.0
2008-12-31 11:20:00,1.76484,1.76543,1.76484,1.76543,12060362.0
2008-12-31 11:21:00,1.76545,1.76597,1.76545,1.76597,14697852.0
2008-12-31 11:22:00,1.76644,1.76644,1.76536,1.76536,10816673.0
2008-12-31 11:23:00,1.76546,1.76562,1.76546,1.7656,4391256.0
2008-12-31 11:24:00,1.76551,1.76577,1.76528,1.76577,7913970.0
2008-12-31 11:25:00,1.76583,1.76601,1.76577,1.76601,4210066.0
2008-12-31 11:26:00,1.76614,1.76647,1.76566,1.76566,14043790.0
2008-12-31 11:27:00,1.76524,1.76524,1.76477,1.76477,1981951.0
2008-12-31 11:28:00,1.7647,1.76511,1.7647,1.76511,3779592.0
2008-12-31 11:29:00,1.7652,1.76556,1.76519,1.76529,6583075.0
2008-12-31 11:30:00,1.76543,1.76567,1.76543,1.76567,3756045.0
2008-12-31 11:31:00,1.76576,1.76576,1.76535,1.76557,13187101.0
2008-12-31 11:32:00,1.76551,1.76557,1.76531,1.76547,8012007.0
2008-12-31 11:33:00,1.76545,1.76561,1.76545,1.76561,1039578.0
2008-12-31 11:34:00,1.76551,1.76558,1.76549,1.76549,4425970.0
2008-12-31 11:35:00,1.76544,1.76544,1.76527,1.76531,20358751.0
2008-12-31 11:36:00,1.76518,1.76524,1.76516,1.76516,814931.0
2008-12-31 11:37:00,1.76505,1.76505,1.7648,1.7648,1883909.0
2008-12-31 11:38:00,1.76451,1.76451,1.76339,1.76339,6898399.0
2008-12-31 11:39:00,1.76325,1.76341,1.76325,1.76327,13062389.0
2008-12-31 11:40:00,1.76318,1.76318,1.76288,1.76288,3030464.0
2008-12-31 11:41:00,1.76238,1.76238,1.76217,1.76217,2057089.0
2008-12-31 11:42:00,1.76198,1.76204,1.76174,1.76174,5966975.0
2008-12-31 11:43:00,1.76174,1.76187,1.76163,1.76187,8303362.0
2008-12-31 11:44:00,1.76189,1.76193,1.76155,1.76172,7932315.0
2008-12-31 11:45:00,1.76171,1.76203,1.76171,1.76203,6578231.0
2008-12-31 11:46:00,1.76207,1.76214,1.76195,1.76214,11042802.0
2008-12-31 11:47:00,1.76231,1.7628,1.76231,1.7628,5589192.0
2008-12-31 11:48:00,1.76287,1.76296,1.76251,1.76251,7190913.0
2008-12-31 11:49:00,1.76216,1.76225,1.76193,1.76225,9916585.0
2008-12-31 11:50:00,1.76222,1.7623,1.76222,1.76227,2248351.0
2008-12-31 11:51:00,1.76208,1.76208,1.76182,1.76182,1518777.0
2008-12-31 11:52:00,1.76156,1.76156,1.76137,1.76143,2703655.0
2008-12-31 11:53:00,1.76172,1.76186,1.76148,1.76148,3134528.0
2008-12-31 11:54:00,1.7616,1.76224,1.7616,1.76224,7487338.0
2008-12-31 11:55:00,1.76232,1.76269,1.76232,1.76269,8095466.0
2008-12-31 11:56:00,1.76299,1.76367,1.76299,1.76354,5049605.0
2008-12-31 11:57:00,1.76369,1.76374,1.7635,1.7635,4001830.0
2008-12-31 11:58:00,1.76322,1.76336,1.76295,1.76336,7610288.0
2008-12-31 11:59:00,1.76366,1.76422,1.76366,1.76422,1897198.0
2008-12-31 12:00:00,1.76427,1.76446,1.76427,1.76436,5455357.0
2008-12-31 12:01:00,1.7642,1.76439,1.7639,1.76402,22963169.0
2008-12-31 12:02:00,1.76439,1.76493,1.76439,1.76493,2269018.0
2008-12-31 12:03:00,1.765,1.76562,1.76489,1.76489,5105719.0
2008-12-31 12:04:00,1.76469,1.76469,1.76446,1.76449,2846992.0
2008-12-31 12:05:00,1.7646,1.76476,1.76457,1.76476,6942206.0
2008-12-31 12:06:00,1.76472,1.76472,1.76456,1.76456,851717.0
2008-12-31 12:07:00,1.76472,1.7652,1.76472,1.7652,8315993.0
2008-12-31 12:08:00,1.76533,1.76546,1.76533,1.76535,6977815.0
2008-12-31 12:09:00,1.76532,1.76532,1.76516,1.76519,6141333.0
2008-12-31 12:10:00,1.76519,1.76519,1.76469,1.76483,5938262.0
2008-12-31 12:11:00,1.76486,1.76508,1.76483,1.76508,4032474.0
2008-12-31 12:12:00,1.76504,1.76551,1.76504,1.76551,8904787.0
2008-12-31 12:13:00,1.76558,1.76566,1.76552,1.76552,6332018.0
2008-12-31 12:14:00,1.76552,1.76554,1.7654,1.76551,2173409.0
2008-12-31 12:15:00,1.76556,1.76579,1.76556,1.76579,2040137.0
2008-12-31 12:16:00,1.76589,1.7662,1.76589,1.76607,10606905.0
2008-12-31 12:17:00,1.76598,1.76598,1.76573,1.76591,3404125.0
2008-12-31 12:18:00,1.76621,1.76673,1.76621,1.76643,8382068.0
2008-12-31 12:19:00,1.76637,1.76656,1.76637,1.76656,5281039.0
2008-12-31 12:20:00,1.76656,1.76656,1.76655,1.76655,1760581.0
2008-12-31 12:21:00,1.76654,1.76654,1.76639,1.76639,1253678.0
2008-12-31 12:22:00,1.7665,1.76685,1.7665,1.76674,12783894.0
2008-12-31 12:23:00,1.7668,1.76698,1.76674,1.76674,5058227.0
2008-12-31 12:24:00,1.76659,1.76659,1.76616,1.76616,3579330.0
2008-12-31 12:25:00,1.76619,1.76644,1.76612,1.76644,7708975.0
2008-12-31 12:26:00,1.76665,1.76686,1.76644,1.76664,5945428.0
2008-12-31 12:27:00,1.7667,1.76675,1.76668,1.76668,2540114.0
2008-12-31 12:28:00,1.76659,1.76659,1.76631,1.76642,18069011.0
2008-12-31 12:29:00,1.76643,1.76643,1.76637,1.76637,7471179.0
2008-12-31 12:30:00,1.76606,1.7661,1.76508,1.76508,3861069.0
2008-12-31 12:31:00,1.76488,1.76526,1.76478,1.76526,2879697.0
2008-12-31 12:32:00,1.76547,1.76557,1.7654,1.76544,4183930.0
2008-12-31 12:33:00,1.7653,1.76562,1.7653,1.76562,2394677.0
2008-12-31 12:34:00,1.7657,1.76601,1.7657,1.7659,4583750.0
2008-12-31 12:35:00,1.76591,1.7661,1.76588,1.76609,4224542.0
2008-12-31 12:36:00,1.76613,1.76627,1.7659,1.7659,7654742.0
2008-12-31 12:37:00,1.76576,1.76581,1.76544,1.76568,6154557.0
2008-12-31 12:38:00,1.76558,1.76573,1.76537,1.76573,5416205.0
2008-12-31 12:39:00,1.76598,1.76632,1.7658,1.7658,7613476.0
2008-12-31 12:40:00,1.76569,1.76571,1.76551,1.76571,4533413.0
2008-12-31 12:41:00,1.76585,1.76644,1.76585,1.76644,1794273.0
2008-12-31 12:42:00,1.76665,1.76733,1.76665,1.76733,7757945.0
2008-12-31 12:43:00,1.7676,1.76787,1.7676,1.76787,3699316.0
2008-12-31 12:44:00,1.7679,1.7679,1.76771,1.76771,1327519.0
2008-12-31 12:45:00,1.76785,1.76818,1.76779,1.76779,3616010.0
2008-12-31 12:46:00,1.7675,1.7675,1.76727,1.76734,3341913.0
2008-12-31 12:47:00,1.76754,1.76777,1.76754,1.76777,594925.0
2008-12-31 12:48:00,1.76813,1.76873,1.76813,1.76863,10471013.0
2008-12-31 12:49:00,1.76875,1.76875,1.76821,1.76843,7692516.0
2008-12-31 12:50:00,1.76841,1.76867,1.76841,1.76858,5071364.0
2008-12-31 12:51:00,1.7685,1.76861,1.76845,1.76861,1459717.0
2008-12-31 12:52:00,1.76864,1.76909,1.76864,1.76909,3678802.0
2008-12-31 12:53:00,1.76967,1.77011,1.76967,1.77011,6437541.0
2008-12-31 12:54:00,1.7702,1.7702,1.76986,1.76986,10210301.0
2008-12-31 12:55:00,1.76967,1.76967,1.7694,1.7694,5174188.0
2008-12-31 12:56:00,1.76947,1.76962,1.76947,1.76954,3488523.0
2008-12-31 12:57:00,1.7697,1.76978,1.76959,1.76959,7812669.0
2008-12-31 12:58:00,1.76942,1.76964,1.76942,1.76964,12204029.0
2008-12-31 12:59:00,1.76957,1.7696,1.76934,1.76934,6010219.0
2008-12-31 13:00:00,1.76941,1.76941,1.76752,1.76787,36924992.0
2008-12-31 13:01:00,1.76795,1.76808,1.76782,1.76782,14656792.0
2008-12-31 13:02:00,1.76767,1.76767,1.76747,1.76747,1346516.0
2008-12-31 13:03:00,1.76754,1.76754,1.76734,1.76734,1586227.0
2008-12-31 13:04:00,1.76732,1.76782,1.76732,1.76782,49963660.0
2008-12-31 13:05:00,1.76797,1.76824,1.76797,1.76819,3974889.0
2008-12-31 13:06:00,1.76802,1.76802,1.76772,1.76772,6843243.0
2008-12-31 13:07:00,1.768,1.76831,1.768,1.76831,2418461.0
2008-12-31 13:08:00,1.76863,1.76902,1.76863,1.76897,19159218.0
2008-12-31 13:09:00,1.76903,1.76903,1.76888,1.76897,5980336.0
2008-12-31 13:10:00,1.76904,1.76912,1.76896,1.769,7071471.0
2008-12-31 13:11:00,1.76899,1.7693,1.76898,1.7693,4315148.0
2008-12-31 13:12:00,1.76923,1.76923,1.76872,1.76872,3118830.0
2008-12-31 13:13:00,1.76853,1.76853,1.768,1.768,2252839.0
2008-12-31 13:14:00,1.768,1.76811,1.76796,1.76808,14507154.0
2008-12-31 13:15:00,1.76846,1.76913,1.76846,1.76913,4478795.0
2008-12-31 13:16:00,1.76897,1.76897,1.76845,1.7685,9239833.0
2008-12-31 13:17:00,1.76836,1.76915,1.76836,1.76915,7806568.0
2008-12-31 13:18:00,1.76932,1.76984,1.76932,1.76983,5414233.0
2008-12-31 13:19:00,1.76994,1.77064,1.76992,1.77064,10237824.0
2008-12-31 13:20:00,1.77071,1.77126,1.77071,1.77126,4307312.0
2008-12-31 13:21:00,1.77097,1.77097,1.77035,1.77035,2565531.0
2008-12-31 13:22:00,1.77024,1.77024,1.76942,1.76946,4829417.0
2008-12-31 13:23:00,1.76935,1.76942,1.7691,1.76942,8188310.0
2008-12-31 13:24:00,1.76967,1.76992,1.76967,1.76992,8770624.0
2008-12-31 13:25:00,1.77006,1.77046,1.77006,1.77046,1381486.0
2008-12-31 13:26:00,1.7709,1.77149,1.7709,1.77149,9046250.0
2008-12-31 13:27:00,1.77139,1.77139,1.77062,1.77082,2960159.0
2008-12-31 13:28:00,1.77096,1.77106,1.77096,1.77106,1136498.0
2008-12-31 13:29:00,1.77131,1.77131,1.77057,1.77057,4202365.0
2008-12-31 13:30:00,1.77055,1.77074,1.77033,1.77074,9718025.0
2008-12-31 13:31:00,1.77086,1.77168,1.77086,1.77168,4719242.0
2008-12-31 13:32:00,1.772,1.77226,1.77184,1.77226,12944144.0
2008-12-31 13:33:00,1.7725,1.7739,1.7725,1.7739,3416266.0
2008-12-31 13:34:00,1.77398,1.77439,1.77398,1.77439,9293505.0
2008-12-31 13:35:00,1.77446,1.77496,1.77446,1.77496,4122861.0
2008-12-31 13:36:00,1.77493,1.77585,1.77493,1.77585,3014726.0
2008-12-31 13:37:00,1.77553,1.77553,1.77488,1.77494,4179017.0
2008-12-31 13:38:00,1.77521,1.77551,1.77521,1.77551,2204744.0
2008-12-31 13:39:00,1.77567,1.7759,1.77495,1.77495,1233328.0
2008-12-31 13:40:00,1.77478,1.77483,1.77478,1.77483,7863215.0
2008-12-31 13:41:00,1.77497,1.77658,1.77497,1.77658,4732362.0
2008-12-31 13:42:00,1.77662,1.77691,1.77662,1.77691,14907473.0
2008-12-31 13:43:00,1.77716,1.77716,1.77696,1.77696,8512160.0
2008-12-31 13:44:00,1.77679,1.77679,1.77647,1.7766,6224755.0
2008-12-31 13:45:00,1.77654,1.77654,1.77622,1.77622,12638203.0
2008-12-31 13:46:00,1.77598,1.77598,1.77571,1.77571,15422937.0
2008-12-31 13:47:00,1.77567,1.77567,1.7755,1.7755,14591993.0
2008-12-31 13:48:00,1.77577,1.77616,1.77577,1.77597,4395423.0
2008-12-31 13:49:00,1.77598,1.7768,1.77598,1.7768,2816385.0
2008-12-31 13:50:00,1.77709,1.7774,1.77709,1.77736,7540387.0
2008-12-31 13:51:00,1.77732,1.77732,1.77719,1.77719,11269749.0
2008-12-31 13:52:00,1.7769,1.7769,1.77668,1.77668,812992.0
2008-12-31 13:53:00,1.77674,1.77757,1.77674,1.77757,1460656.0
2008-12-31 13:54:00,1.77781,1.77909,1.77781,1.77909,8724662.0
2008-12-31 13:55:00,1.77919,1.77976,1.77919,1.77976,5678640.0
2008-12-31 13:56:00,1.77962,1.78012,1.77962,1.78011,5173779.0
2008-12-31 13:57:00,1.78028,1.78425,1.78028,1.78425,50476470.0
2008-12-31 13:58:00,1.78466,1.78491,1.78466,1.78491,2454562.0
2008-12-31 13:59:00,1.78517,1.78603,1.78517,1.78603,2143059.0
2008-12-31 14:00:00,1.78622,1.78622,1.78601,1.78601,1088772.0
2008-12-31 14:01:00,1.78558,1.78558,1.78506,1.78542,6486679.0
2008-12-31 14:02:00,1.78552,1.78577,1.78552,1.78564,5451312.0
2008-12-31 14:03:00,1.78551,1.78551,1.78378,1.78378,12602282.0
2008-12-31 14:04:00,1.78352,1.78352,1.7831,1.78313,2147982.0
2008-12-31 14:05:00,1.78313,1.78394,1.78313,1.78394,1418090.0
2008-12-31 14:06:00,1.78396,1.78409,1.78386,1.78399,7742273.0
2008-12-31 14:07:00,1.78387,1.78387,1.78346,1.78346,7161074.0
2008-12-31 14:08:00,1.78328,1.78341,1.78298,1.78341,3828541.0
2008-12-31 14:09:00,1.78349,1.78349,1.7832,1.78342,19518328.0
2008-12-31 14:10:00,1.78357,1.78376,1.78352,1.78352,5238287.0
2008-12-31 14:11:00,1.78349,1.78349,1.78314,1.78348,5501948.0
2008-12-31 14:12:00,1.78357,1.78389,1.78344,1.78374,6682787.0
2008-12-31 14:13:00,1.78367,1.78383,1.78346,1.78383,12606034.0
2008-12-31 14:14:00,1.78401,1.78419,1.78401,1.78419,1210461.0
2008-12-31 14:15:00,1.7844,1.78624,1.7844,1.78624,10414087.0
2008-12-31 14:16:00,1.78644,1.78661,1.78638,1.78638,5379522.0
2008-12-31 14:17:00,1.78664,1.78714,1.78664,1.78714,10155030.0
2008-12-31 14:18:00,1.78727,1.78756,1.78727,1.78756,12425446.0
2008-12-31 14:19:00,1.78763,1.78804,1.78763,1.78804,3418282.0
2008-12-31 14:20:00,1.78811,1.78839,1.78811,1.78821,5177093.0
2008-12-31 14:21:00,1.78815,1.78815,1.78776,1.78776,18019076.0
2008-12-31 14:22:00,1.7877,1.78804,1.7877,1.78803,17027066.0
2008-12-31 14:23:00,1.78826,1.78871,1.78728,1.78868,22106007.0
2008-12-31 14:24:00,1.78889,1.78889,1.78865,1.78865,4415737.0
2008-12-31 14:25:00,1.78869,1.78883,1.78864,1.78865,3446980.0
2008-12-31 14:26:00,1.78883,1.78883,1.78849,1.78849,6788479.0
2008-12-31 14:27:00,1.78856,1.789,1.78856,1.789,722640.0
2008-12-31 14:28:00,1.7891,1.78933,1.78902,1.78902,9136475.0
2008-12-31 14:29:00,1.78887,1.78905,1.78863,1.78863,3952985.0
2008-12-31 14:30:00,1.78824,1.78843,1.78802,1.78802,10771246.0
2008-12-31 14:31:00,1.78773,1.78773,1.78646,1.78646,5911852.0
2008-12-31 14:32:00,1.78644,1.78735,1.78644,1.78735,4265688.0
2008-12-31 14:33:00,1.78717,1.78717,1.7863,1.7863,7087565.0
2008-12-31 14:34:00,1.78624,1.78637,1.78623,1.78637,5448206.0
2008-12-31 14:35:00,1.78661,1.78728,1.78661,1.78721,8412087.0
2008-12-31 14:36:00,1.78771,1.78771,1.78737,1.78739,8049310.0
2008-12-31 14:37:00,1.78722,1.78722,1.78659,1.78676,32549155.0
2008-12-31 14:38:00,1.78664,1.78716,1.78649,1.78716,6844944.0
2008-12-31 14:39:00,1.7872,1.7878,1.7872,1.7878,12708413.0
2008-12-31 14:40:00,1.78782,1.78836,1.78782,1.78836,6491477.0
2008-12-31 14:41:00,1.78841,1.78894,1.78841,1.78855,668860.0
2008-12-31 14:42:00,1.78836,1.78836,1.78818,1.78818,3864047.0
2008-12-31 14:43:00,1.78828,1.78881,1.78828,1.78881,761215.0
2008-12-31 14:44:00,1.7892,1.78963,1.78884,1.78884,6903361.0
2008-12-31 14:45:00,1.78842,1.78842,1.7876,1.78791,6860683.0
2008-12-31 14:46:00,1.78792,1.78799,1.78781,1.78781,3241980.0
2008-12-31 14:47:00,1.78755,1.78778,1.78746,1.78746,10243724.0
2008-12-31 14:48:00,1.78744,1.78753,1.78723,1.78723,2102083.0
2008-12-31 14:49:00,1.78712,1.78712,1.78636,1.78679,4406599.0
2008-12-31 14:50:00,1.78666,1.78666,1.78529,1.78529,6238063.0
2008-12-31 14:51:00,1.78515,1.78529,1.78514,1.78528,6841234.0
2008-12-31 14:52:00,1.78535,1.7854,1.78524,1.78537,6788353.0
2008-12-31 14:53:00,1.78558,1.78603,1.78558,1.78603,3569550.0
2008-12-31 14:54:00,1.7861,1.78611,1.78598,1.78603,3842531.0
2008-12-31 14:55:00,1.78586,1.78586,1.78468,1.78468,3764384.0
2008-12-31 14:56:00,1.78461,1.78461,1.78419,1.78419,7790617.0
2008-12-31 14:57:00,1.78412,1.78412,1.78349,1.78349,9808684.0
2008-12-31 14:58:00,1.78376,1.784,1.78372,1.78398,8871704.0
2008-12-31 14:59:00,1.78396,1.78403,1.78385,1.78396,9277549.0
2008-12-31 15:00:00,1.78387,1.78387,1.7832,1.7832,9606637.0
2008-12-31 15:01:00,1.78317,1.78324,1.78304,1.78324,2856179.0
2008-12-31 15:02:00,1.78352,1.784,1.78352,1.78386,6135462.0
2008-12-31 15:03:00,1.78404,1.78495,1.78404,1.78495,4076962.0
2008-12-31 15:04:00,1.78483,1.78483,1.78447,1.78447,2232664.0
2008-12-31 15:05:00,1.78428,1.78428,1.78336,1.78336,6993929.0
2008-12-31 15:06:00,1.78297,1.78297,1.78165,1.78165,2792882.0
2008-12-31 15:07:00,1.78168,1.78168,1.78158,1.78161,1544492.0
2008-12-31 15:08:00,1.78148,1.78152,1.78095,1.78152,3816892.0
2008-12-31 15:09:00,1.78173,1.78173,1.78127,1.78127,3418767.0
2008-12-31 15:10:00,1.78119,1.7832,1.78119,1.7832,4995623.0
2008-12-31 15:11:00,1.78339,1.78512,1.78339,1.78512,50444182.0
2008-12-31 15:12:00,1.78536,1.78557,1.78519,1.78519,5646201.0
2008-12-31 15:13:00,1.78485,1.78485,1.78373,1.78373,17045523.0
2008-12-31 15:14:00,1.78366,1.78366,1.78282,1.78341,8535135.0
2008-12-31 15:15:00,1.78358,1.78358,1.78259,1.78281,2726329.0
2008-12-31 15:16:00,1.78303,1.7839,1.78303,1.7839,3771918.0
2008-12-31 15:17:00,1.78387,1.78437,1.78387,1.78437,2725003.0
2008-12-31 15:18:00,1.78436,1.78537,1.78434,1.78537,6825382.0
2008-12-31 15:19:00,1.78577,1.78598,1.78577,1.78593,2562264.0
2008-12-31 15:20:00,1.78628,1.7866,1.78579,1.78579,24350040.0
2008-12-31 15:21:00,1.7857,1.7857,1.78494,1.78494,12601414.0
2008-12-31 15:22:00,1.78502,1.78553,1.78502,1.78553,4220965.0
2008-12-31 15:23:00,1.78551,1.78563,1.78482,1.78482,4907987.0
2008-12-31 15:24:00,1.7853,1.78561,1.7853,1.78561,6070206.0
2008-12-31 15:25:00,1.78558,1.78558,1.78545,1.78552,1540149.0
2008-12-31 15:26:00,1.78567,1.78574,1.78476,1.78477,7014962.0
2008-12-31 15:27:00,1.78449,1.78487,1.78449,1.78487,7840201.0
2008-12-31 15:28:00,1.78474,1.78474,1.78417,1.78424,294449.0
2008-12-31 15:29:00,1.78472,1.78522,1.78472,1.78522,672015.0
2008-12-31 15:30:00,1.78509,1.78509,1.78476,1.78476,1072219.0
2008-12-31 15:31:00,1.78456,1.78522,1.78448,1.78522,5217961.0
2008-12-31 15:32:00,1.78541,1.78545,1.78454,1.78454,2887813.0
2008-12-31 15:33:00,1.78444,1.78451,1.78435,1.78435,7951825.0
2008-12-31 15:34:00,1.78439,1.78472,1.78439,1.78452,2205440.0
2008-12-31 15:35:00,1.78451,1.78451,1.78403,1.78413,5290990.0
2008-12-31 15:36:00,1.78403,1.78403,1.78336,1.78336,1082666.0
2008-12-31 15:37:00,1.78294,1.78294,1.78256,1.78256,3883463.0
2008-12-31 15:38:00,1.78238,1.78238,1.78204,1.78204,2051413.0
2008-12-31 15:39:00,1.78217,1.78252,1.78217,1.78252,4250775.0
2008-12-31 15:40:00,1.78256,1.7828,1.78256,1.7828,4179106.0
2008-12-31 15:41:00,1.78297,1.78327,1.78297,1.78306,15826715.0
2008-12-31 15:42:00,1.78292,1.78292,1.78248,1.78248,3010054.0
2008-12-31 15:43:00,1.78232,1.78232,1.78166,1.78166,6028149.0
2008-12-31 15:44:00,1.78157,1.78157,1.78122,1.78122,13528020.0
2008-12-31 15:45:00,1.78114,1.78114,1.7808,1.7808,3786761.0
2008-12-31 15:46:00,1.78074,1.78074,1.78055,1.78055,3823927.0
2008-12-31 15:47:00,1.78051,1.78051,1.7798,1.7798,7781397.0
2008-12-31 15:48:00,1.77978,1.77978,1.77942,1.77942,4965911.0
2008-12-31 15:49:00,1.77931,1.77931,1.77871,1.77886,5928764.0
2008-12-31 15:50:00,1.77873,1.77918,1.77873,1.77918,7747889.0
2008-12-31 15:51:00,1.77941,1.78092,1.77941,1.78091,20423578.0
2008-12-31 15:52:00,1.78085,1.78085,1.78001,1.78001,11518239.0
2008-12-31 15:53:00,1.77991,1.77991,1.77827,1.77934,5788741.0
2008-12-31 15:54:00,1.77943,1.77943,1.77852,1.77852,1966914.0
2008-12-31 15:55:00,1.7783,1.7783,1.77794,1.77794,22207675.0
2008-12-31 15:56:00,1.77785,1.77785,1.77688,1.77688,2528541.0
2008-12-31 15:57:00,1.77677,1.77677,1.77616,1.77637,37101246.0
2008-12-31 15:58:00,1.7764,1.77661,1.77587,1.77587,3656517.0
2008-12-31 15:59:00,1.77578,1.77593,1.77573,1.77593,25586920.0
2008-12-31 16:00:00,1.77601,1.77618,1.77601,1.77618,1292196.0
2008-12-31 16:01:00,1.77634,1.77744,1.77634,1.77744,6130201.0
2008-12-31 16:02:00,1.77763,1.77872,1.77763,1.77872,3187128.0
2008-12-31 16:03:00,1.77888,1.77962,1.77888,1.77931,17644324.0
2008-12-31 16:04:00,1.77915,1.77927,1.77906,1.7791,7050265.0
2008-12-31 16:05:00,1.77904,1.78026,1.77904,1.78026,3973282.0
2008-12-31 16:06:00,1.78072,1.7812,1.78072,1.78087,9811210.0
2008-12-31 16:07:00,1.78076,1.78103,1.78064,1.78079,7911134.0
2008-12-31 16:08:00,1.78072,1.78094,1.78042,1.78094,4908661.0
2008-12-31 16:09:00,1.78088,1.78141,1.78086,1.78141,1540898.0
2008-12-31 16:10:00,1.78157,1.78225,1.78157,1.78176,3074158.0
2008-12-31 16:11:00,1.78174,1.78174,1.78037,1.78037,8205266.0
2008-12-31 16:12:00,1.78054,1.78067,1.78016,1.78016,2113061.0
2008-12-31 16:13:00,1.77998,1.78027,1.77963,1.78027,4895660.0
2008-12-31 16:14:00,1.78062,1.781,1.78062,1.781,1047232.0
2008-12-31 16:15:00,1.7812,1.78236,1.7812,1.78236,6183627.0
2008-12-31 16:16:00,1.78245,1.78247,1.78245,1.78247,5157300.0
2008-12-31 16:17:00,1.78254,1.78308,1.78254,1.78308,4499590.0
2008-12-31 16:18:00,1.78312,1.78369,1.78312,1.78369,1460362.0
2008-12-31 16:19:00,1.78349,1.78356,1.78311,1.78315,4074255.0
2008-12-31 16:20:00,1.78314,1.78314,1.78142,1.78142,5767792.0
2008-12-31 16:21:00,1.78117,1.78117,1.77997,1.78012,12993131.0
2008-12-31 16:22:00,1.78018,1.78029,1.78,1.78013,13507836.0
2008-12-31 16:23:00,1.77995,1.78003,1.77958,1.77958,6971830.0
2008-12-31 16:24:00,1.77939,1.77939,1.77894,1.77894,2127210.0
2008-12-31 16:25:00,1.77875,1.77928,1.77865,1.77928,13768524.0
2008-12-31 16:26:00,1.7793,1.77963,1.7793,1.77963,3706964.0
2008-12-31 16:27:00,1.77972,1.78105,1.77972,1.7805,1091850.0
2008-12-31 16:28:00,1.78044,1.78069,1.78044,1.78069,4138768.0
2008-12-31 16:29:00,1.78075,1.78075,1.78014,1.78062,3638330.0
2008-12-31 16:30:00,1.78063,1.78065,1.78043,1.78043,2721468.0
2008-12-31 16:31:00,1.78037,1.78037,1.77999,1.77999,5567557.0
2008-12-31 16:32:00,1.77996,1.78002,1.7795,1.7795,11985038.0
2008-12-31 16:33:00,1.77956,1.78035,1.77956,1.78035,11463694.0
2008-12-31 16:34:00,1.78042,1.78064,1.78033,1.78064,8902281.0
2008-12-31 16:35:00,1.78073,1.7813,1.78073,1.7813,1228460.0
2008-12-31 16:36:00,1.7814,1.78177,1.7814,1.78177,12687654.0
2008-12-31 16:37:00,1.78184,1.78247,1.78184,1.78247,3124091.0
2008-12-31 16:38:00,1.78251,1.78284,1.78251,1.78284,8416672.0
2008-12-31 16:39:00,1.78293,1.78383,1.78293,1.78354,13904484.0
2008-12-31 16:40:00,1.78335,1.78335,1.78269,1.78279,14429515.0
2008-12-31 16:41:00,1.78269,1.78283,1.78243,1.78271,9533143.0
2008-12-31 16:42:00,1.78264,1.78274,1.78225,1.78225,12694008.0
2008-12-31 16:43:00,1.7819,1.78225,1.78165,1.78225,3233004.0
2008-12-31 16:44:00,1.78234,1.78234,1.7818,1.7818,10961435.0
2008-12-31 16:45:00,1.78159,1.78159,1.78093,1.78099,15898682.0
2008-12-31 16:46:00,1.78131,1.7818,1.78131,1.7818,2241307.0
2008-12-31 16:47:00,1.78186,1.78267,1.78186,1.78267,4461969.0
2008-12-31 16:48:00,1.78288,1.78296,1.78243,1.78278,7697544.0
2008-12-31 16:49:00,1.78285,1.78296,1.78282,1.78296,9516137.0
2008-12-31 16:50:00,1.78295,1.7831,1.78283,1.7831,9216136.0
2008-12-31 16:51:00,1.78328,1.78343,1.78328,1.78343,1636776.0
2008-12-31 16:52:00,1.78335,1.78358,1.78322,1.78358,7889420.0
2008-12-31 16:53:00,1.78394,1.78424,1.78394,1.78401,4949538.0
2008-12-31 16:54:00,1.78393,1.78393,1.78298,1.78298,2570256.0
2008-12-31 16:55:00,1.78293,1.78293,1.78231,1.78236,7115786.0
2008-12-31 16:56:00,1.78249,1.78274,1.78216,1.78274,8425020.0
2008-12-31 16:57:00,1.78285,1.78324,1.78265,1.78324,8772056.0
2008-12-31 16:58:00,1.78309,1.78309,1.7827,1.78292,8539717.0
2008-12-31 16:59:00,1.78306,1.78379,1.78285,1.78379,1579680.0
2008-12-31 17:00:00,1.78371,1.78398,1.78371,1.78398,4702936.0
2008-12-31 17:01:00,1.78407,1.78471,1.78407,1.78465,6794972.0
2008-12-31 17:02:00,1.78478,1.78544,1.7846,1.7846,3702968.0
2008-12-31 17:03:00,1.78487,1.78557,1.78466,1.78466,4863919.0
2008-12-31 17:04:00,1.78477,1.78517,1.78477,1.78492,3939410.0
2008-12-31 17:05:00,1.78485,1.78485,1.78398,1.78425,1188438.0
2008-12-31 17:06:00,1.78416,1.78416,1.78307,1.78307,5275159.0
2008-12-31 17:07:00,1.78292,1.78292,1.78135,1.78135,6470964.0
2008-12-31 17:08:00,1.78126,1.78126,1.78101,1.78101,8609189.0
2008-12-31 17:09:00,1.7811,1.78234,1.7811,1.78234,22419805.0
2008-12-31 17:10:00,1.7824,1.78254,1.7824,1.78254,7145108.0
2008-12-31 17:11:00,1.78264,1.78307,1.78264,1.78307,6695585.0
2008-12-31 17:12:00,1.78305,1.78315,1.78305,1.78315,2008344.0
2008-12-31 17:13:00,1.78328,1.78364,1.78328,1.78364,9918400.0
2008-12-31 17:14:00,1.78376,1.78381,1.78376,1.78381,2456436.0
2008-12-31 17:15:00,1.78385,1.78456,1.78385,1.78392,10937973.0
2008-12-31 17:16:00,1.78373,1.78373,1.78204,1.78204,293309916.0
2008-12-31 17:17:00,1.78174,1.78174,1.78026,1.78026,8023122.0
2008-12-31 17:18:00,1.77998,1.77998,1.77888,1.77888,4929174.0
2008-12-31 17:19:00,1.77875,1.77875,1.77813,1.77813,18108605.0
2008-12-31 17:20:00,1.7782,1.7782,1.77774,1.77788,5235347.0
2008-12-31 17:21:00,1.778,1.77934,1.778,1.77934,9460602.0
2008-12-31 17:22:00,1.77948,1.78051,1.77948,1.78051,3654626.0
2008-12-31 17:23:00,1.78036,1.78038,1.77965,1.77965,4838463.0
2008-12-31 17:24:00,1.77951,1.78018,1.77947,1.78018,12813161.0
2008-12-31 17:25:00,1.77989,1.77989,1.77905,1.77907,3858933.0
2008-12-31 17:26:00,1.77897,1.77926,1.77854,1.77854,3252615.0
2008-12-31 17:27:00,1.77849,1.77849,1.77814,1.77835,7614084.0
2008-12-31 17:28:00,1.77819,1.77869,1.77819,1.77869,7581723.0
2008-12-31 17:29:00,1.77899,1.77952,1.77867,1.77952,6733879.0
2008-12-31 17:30:00,1.77956,1.77956,1.77894,1.77894,7479110.0
2008-12-31 17:31:00,1.77849,1.77849,1.77788,1.77788,4014042.0
2008-12-31 17:32:00,1.77775,1.77782,1.77754,1.77778,5834676.0
2008-12-31 17:33:00,1.77759,1.77759,1.77725,1.77747,2617423.0
2008-12-31 17:34:00,1.77728,1.77728,1.77686,1.77704,6407621.0
2008-12-31 17:35:00,1.77744,1.77848,1.77744,1.77848,5570256.0
2008-12-31 17:36:00,1.77858,1.77863,1.778,1.77863,6186409.0
2008-12-31 17:37:00,1.77864,1.77889,1.77848,1.77854,5494461.0
2008-12-31 17:38:00,1.77811,1.7782,1.77781,1.77803,7021159.0
2008-12-31 17:39:00,1.7781,1.77978,1.7781,1.77911,25860151.0
2008-12-31 17:40:00,1.77871,1.77871,1.77864,1.77864,439997.0
2008-12-31 17:41:00,1.77867,1.77979,1.77867,1.77979,4558715.0
2008-12-31 17:42:00,1.77997,1.78061,1.77997,1.78061,3356465.0
2008-12-31 17:43:00,1.78079,1.78109,1.78079,1.78109,2921097.0
2008-12-31 17:44:00,1.78127,1.78162,1.78127,1.78147,18359918.0
2008-12-31 17:45:00,1.78142,1.78142,1.7801,1.7801,1186625.0
2008-12-31 17:46:00,1.77994,1.77994,1.77902,1.77902,7582919.0
2008-12-31 17:47:00,1.77885,1.77997,1.77885,1.77997,10319036.0
2008-12-31 17:48:00,1.78,1.78,1.77959,1.77985,4784994.0
2008-12-31 17:49:00,1.77984,1.78031,1.77967,1.77967,3599137.0
2008-12-31 17:50:00,1.77945,1.77945,1.77917,1.77917,2806229.0
2008-12-31 17:51:00,1.77905,1.77905,1.77755,1.77755,6169087.0
2008-12-31 17:52:00,1.77719,1.77738,1.77707,1.77738,1375389.0
2008-12-31 17:53:00,1.77776,1.77812,1.77776,1.77801,79672554.0
2008-12-31 17:54:00,1.77834,1.77941,1.77834,1.77941,4804037.0
2008-12-31 17:55:00,1.77949,1.78005,1.77942,1.78004,8971194.0
2008-12-31 17:56:00,1.77997,1.77997,1.77834,1.77834,6818586.0
2008-12-31 17:57:00,1.77858,1.77858,1.77678,1.77678,17268426.0
2008-12-31 17:58:00,1.77713,1.77717,1.77713,1.77714,8853732.0
2008-12-31 17:59:00,1.77682,1.77682,1.77585,1.77585,11902247.0
2008-12-31 18:00:00,1.77554,1.77559,1.77448,1.77448,7672873.0
2008-12-31 18:01:00,1.77434,1.77525,1.77434,1.77474,1289533.0
2008-12-31 18:02:00,1.77485,1.77551,1.77485,1.77551,4424505.0
2008-12-31 18:03:00,1.77567,1.77693,1.77567,1.77693,3816560.0
2008-12-31 18:04:00,1.77708,1.77727,1.77708,1.77727,2078768.0
2008-12-31 18:05:00,1.77741,1.77839,1.77741,1.77839,8296452.0
2008-12-31 18:06:00,1.7785,1.77935,1.7785,1.77935,4444099.0
2008-12-31 18:07:00,1.77951,1.7805,1.77951,1.78042,7353465.0
2008-12-31 18:08:00,1.78037,1.78037,1.77934,1.77937,6121440.0
2008-12-31 18:09:00,1.77918,1.77918,1.77873,1.77873,7585832.0
2008-12-31 18:10:00,1.77869,1.77869,1.77833,1.77833,7682194.0
2008-12-31 18:11:00,1.77823,1.77823,1.77777,1.77777,2893631.0
2008-12-31 18:12:00,1.77768,1.77768,1.77681,1.77681,11654053.0
2008-12-31 18:13:00,1.77725,1.77809,1.77724,1.77809,3390236.0
2008-12-31 18:14:00,1.77821,1.77918,1.77809,1.77809,12570037.0
2008-12-31 18:15:00,1.77799,1.77959,1.77799,1.77959,6250045.0
2008-12-31 18:16:00,1.7797,1.77975,1.77931,1.77931,3775722.0
2008-12-31 18:17:00,1.77895,1.77895,1.77755,1.77755,1769893.0
2008-12-31 18:18:00,1.77718,1.77723,1.77664,1.77698,7735136.0
2008-12-31 18:19:00,1.77664,1.77664,1.7759,1.7759,3472528.0
2008-12-31 18:20:00,1.77591,1.77641,1.77549,1.77549,4467018.0
2008-12-31 18:21:00,1.77561,1.77685,1.77561,1.77685,3074787.0
2008-12-31 18:22:00,1.77689,1.77712,1.77689,1.77712,586569.0
2008-12-31 18:23:00,1.77723,1.77851,1.77723,1.77851,4394924.0
2008-12-31 18:24:00,1.77869,1.77979,1.77869,1.77979,6320871.0
2008-12-31 18:25:00,1.77995,1.78105,1.77995,1.78105,956268.0
2008-12-31 18:26:00,1.78136,1.78136,1.78117,1.78134,7396240.0
2008-12-31 18:27:00,1.78154,1.78196,1.78154,1.78196,15736258.0
2008-12-31 18:28:00,1.78217,1.78306,1.78217,1.78306,10025156.0
2008-12-31 18:29:00,1.78306,1.7835,1.78306,1.78344,9714543.0
2008-12-31 18:30:00,1.78362,1.78404,1.78357,1.78404,5405836.0
2008-12-31 18:31:00,1.78411,1.7846,1.78411,1.7846,3584287.0
2008-12-31 18:32:00,1.78467,1.78521,1.78467,1.78521,6272139.0
2008-12-31 18:33:00,1.78526,1.78595,1.78526,1.78594,8837532.0
2008-12-31 18:34:00,1.78621,1.78696,1.78621,1.78691,1988383.0
2008-12-31 18:35:00,1.78664,1.78664,1.78568,1.7857,16828889.0
2008-12-31 18:36:00,1.78565,1.78579,1.78556,1.78579,6244254.0
2008-12-31 18:37:00,1.78585,1.78622,1.78585,1.78606,7517269.0
2008-12-31 18:38:00,1.78628,1.78656,1.78612,1.78612,7556072.0
2008-12-31 18:39:00,1.78627,1.78649,1.7862,1.7862,11132942.0
2008-12-31 18:40:00,1.78581,1.78595,1.78571,1.78595,5525620.0
2008-12-31 18:41:00,1.78635,1.787,1.78635,1.787,6777260.0
2008-12-31 18:42:00,1.78718,1.78746,1.78718,1.78746,3335176.0
2008-12-31 18:43:00,1.78757,1.78918,1.78757,1.78918,9089853.0
2008-12-31 18:44:00,1.7892,1.78933,1.789,1.78931,9355433.0
2008-12-31 18:45:00,1.78943,1.78999,1.78943,1.78977,2318055.0
2008-12-31 18:46:00,1.78982,1.79001,1.78982,1.79001,3220149.0
2008-12-31 18:47:00,1.79025,1.79181,1.79025,1.79181,4267253.0
2008-12-31 18:48:00,1.79184,1.79184,1.79165,1.79165,1193175.0
2008-12-31 18:49:00,1.79139,1.7914,1.79075,1.79107,787868.0
2008-12-31 18:50:00,1.79125,1.79184,1.79125,1.79184,2239556.0
2008-12-31 18:51:00,1.79199,1.79315,1.79199,1.79315,4519488.0
2008-12-31 18:52:00,1.79339,1.79354,1.79339,1.79343,2658644.0
2008-12-31 18:53:00,1.79341,1.79364,1.79317,1.79317,2906618.0
2008-12-31 18:54:00,1.7932,1.7932,1.79292,1.79292,14261402.0
2008-12-31 18:55:00,1.79273,1.79282,1.79214,1.79214,1601067.0
2008-12-31 18:56:00,1.79195,1.79195,1.79143,1.79143,3041573.0
2008-12-31 18:57:00,1.79131,1.79131,1.78985,1.79005,6216520.0
2008-12-31 18:58:00,1.79033,1.79128,1.78913,1.79118,3210119.0
2008-12-31 18:59:00,1.79104,1.79104,1.79015,1.79015,12589147.0
2008-12-31 19:00:00,1.79008,1.79066,1.79008,1.79066,7785637.0
2008-12-31 19:01:00,1.79081,1.79137,1.79063,1.79137,1197367.0
2008-12-31 19:02:00,1.79148,1.79148,1.79099,1.79099,3896454.0
2008-12-31 19:03:00,1.79088,1.79088,1.79037,1.79037,8291569.0
2008-12-31 19:04:00,1.79024,1.79024,1.79015,1.79015,3245129.0
2008-12-31 19:05:00,1.79013,1.79013,1.78959,1.78959,6045482.0
2008-12-31 19:06:00,1.78955,1.78955,1.78915,1.78915,4010160.0
2008-12-31 19:07:00,1.78904,1.78904,1.78826,1.78826,7138164.0
2008-12-31 19:08:00,1.78829,1.78829,1.78811,1.78811,1055195.0
2008-12-31 19:09:00,1.78812,1.78812,1.78748,1.78748,2447151.0
2008-12-31 19:10:00,1.78742,1.78742,1.78726,1.78726,2333330.0
2008-12-31 19:11:00,1.78719,1.78719,1.78677,1.78677,1966587.0
2008-12-31 19:12:00,1.78672,1.78672,1.78629,1.78629,4309427.0
2008-12-31 19:13:00,1.78619,1.78619,1.78568,1.78568,2368765.0
2008-12-31 19:14:00,1.7856,1.7856,1.78517,1.78521,8947727.0
2008-12-31 19:15:00,1.78499,1.78506,1.78474,1.78474,6541192.0
2008-12-31 19:16:00,1.78453,1.78453,1.7842,1.7842,7669285.0
2008-12-31 19:17:00,1.78415,1.78415,1.78357,1.78361,7545159.0
2008-12-31 19:18:00,1.78372,1.78372,1.7834,1.7834,2874267.0
2008-12-31 19:19:00,1.78328,1.78347,1.78298,1.78347,5241383.0
2008-12-31 19:20:00,1.78359,1.78411,1.78359,1.78411,1230898.0
2008-12-31 19:21:00,1.78398,1.78398,1.7828,1.7828,703975.0
2008-12-31 19:22:00,1.78271,1.78271,1.78204,1.78214,7723442.0
2008-12-31 19:23:00,1.7825,1.78272,1.78216,1.78216,7540131.0
2008-12-31 19:24:00,1.78188,1.78188,1.78148,1.78148,8753632.0
2008-12-31 19:25:00,1.78119,1.78119,1.78037,1.78045,13369464.0
2008-12-31 19:26:00,1.78005,1.78005,1.77927,1.77969,7625154.0
2008-12-31 19:27:00,1.77965,1.77989,1.77954,1.77989,2471998.0
2008-12-31 19:28:00,1.7801,1.78053,1.7801,1.78025,12849919.0
2008-12-31 19:29:00,1.78007,1.78007,1.77958,1.77969,7192759.0
2008-12-31 19:30:00,1.77968,1.77981,1.77955,1.77981,10928041.0
2008-12-31 19:31:00,1.7799,1.78004,1.77987,1.78,11292984.0
2008-12-31 19:32:00,1.78002,1.78061,1.78002,1.78061,8548182.0
2008-12-31 19:33:00,1.78077,1.78117,1.78077,1.78117,5049579.0
2008-12-31 19:34:00,1.78083,1.78083,1.7801,1.7801,3507751.0
2008-12-31 19:35:00,1.7798,1.77997,1.77956,1.77997,6224781.0
2008-12-31 19:36:00,1.78011,1.78027,1.77941,1.77941,5516141.0
2008-12-31 19:37:00,1.77901,1.77901,1.77815,1.77815,17863456.0
2008-12-31 19:38:00,1.77789,1.77805,1.7775,1.77805,7022826.0
2008-12-31 19:39:00,1.77848,1.77946,1.7784,1.7784,4114014.0
2008-12-31 19:40:00,1.77841,1.77851,1.77828,1.77847,5648136.0
2008-12-31 19:41:00,1.77845,1.77845,1.77806,1.77841,83081573.0
2008-12-31 19:42:00,1.7784,1.77859,1.77833,1.77857,8855390.0
2008-12-31 19:43:00,1.77863,1.77931,1.77863,1.77908,9915427.0
2008-12-31 19:44:00,1.77896,1.77896,1.77829,1.77835,8469174.0
2008-12-31 19:45:00,1.77818,1.77818,1.77739,1.77739,6426840.0
2008-12-31 19:46:00,1.77729,1.77731,1.77721,1.77721,2522200.0
2008-12-31 19:47:00,1.777,1.777,1.77663,1.77663,7972124.0
2008-12-31 19:48:00,1.77633,1.77646,1.77633,1.77634,2067467.0
2008-12-31 19:49:00,1.77617,1.77617,1.77492,1.77492,8216481.0
2008-12-31 19:50:00,1.77467,1.77467,1.77297,1.77297,6361201.0
2008-12-31 19:51:00,1.77301,1.77364,1.77301,1.77333,11217184.0
2008-12-31 19:52:00,1.77318,1.77343,1.77283,1.77343,5508514.0
2008-12-31 19:53:00,1.77349,1.77369,1.77324,1.77324,1878320.0
2008-12-31 19:54:00,1.77352,1.77352,1.77306,1.77306,7859229.0
2008-12-31 19:55:00,1.77313,1.77441,1.77313,1.77441,6762146.0
2008-12-31 19:56:00,1.77438,1.77491,1.77438,1.77491,11034330.0
2008-12-31 19:57:00,1.77513,1.77513,1.77331,1.77331,13280727.0
2008-12-31 19:58:00,1.77353,1.774,1.77332,1.774,14473047.0
2008-12-31 19:59:00,1.77412,1.77412,1.77296,1.77317,6969940.0
2008-12-31 20:00:00,1.77324,1.77389,1.77324,1.77389,3149167.0
2008-12-31 20:01:00,1.77391,1.77391,1.77365,1.7739,4224565.0
2008-12-31 20:02:00,1.7738,1.7738,1.77359,1.77359,1013738.0
2008-12-31 20:03:00,1.77336,1.77336,1.77313,1.77313,17677524.0
2008-12-31 20:04:00,1.77262,1.77274,1.77154,1.77154,7783817.0
2008-12-31 20:05:00,1.77148,1.77148,1.77022,1.77022,37669481.0
2008-12-31 20:06:00,1.77007,1.77007,1.7699,1.7699,1390945.0
2008-12-31 20:07:00,1.76979,1.76979,1.76919,1.76919,3036279.0
2008-12-31 20:08:00,1.76913,1.76927,1.76906,1.76909,9265498.0
2008-12-31 20:09:00,1.7692,1.77031,1.7692,1.76967,16659339.0
2008-12-31 20:10:00,1.76959,1.76959,1.76925,1.76935,11620259.0
2008-12-31 20:11:00,1.76923,1.76966,1.76907,1.76966,12260153.0
2008-12-31 20:12:00,1.7697,1.77005,1.7697,1.77005,3873961.0
2008-12-31 20:13:00,1.77012,1.77052,1.77012,1.7705,2072831.0
2008-12-31 20:14:00,1.77064,1.77119,1.77064,1.77119,9015133.0
2008-12-31 20:15:00,1.77127,1.7718,1.77127,1.7718,3403028.0
2008-12-31 20:16:00,1.77184,1.77241,1.77184,1.77241,14939198.0
2008-12-31 20:17:00,1.77246,1.77336,1.77246,1.77336,3305412.0
2008-12-31 20:18:00,1.77335,1.77389,1.77335,1.77379,6004245.0
2008-12-31 20:19:00,1.7735,1.7735,1.77333,1.77348,5023305.0
2008-12-31 20:20:00,1.77361,1.77381,1.77361,1.77381,826019.0
2008-12-31 20:21:00,1.77398,1.77518,1.77398,1.77518,8907289.0
2008-12-31 20:22:00,1.77534,1.77534,1.77531,1.77531,454588.0
2008-12-31 20:23:00,1.7751,1.7751,1.77434,1.77434,6001314.0
2008-12-31 20:24:00,1.77411,1.77437,1.77406,1.77437,2392152.0
2008-12-31 20:25:00,1.77446,1.77517,1.77435,1.77517,3562558.0
2008-12-31 20:26:00,1.7751,1.77512,1.7749,1.77512,3783656.0
2008-12-31 20:27:00,1.77531,1.77556,1.77531,1.77545,17272224.0
2008-12-31 20:28:00,1.77556,1.77586,1.77556,1.77586,2594137.0
2008-12-31 20:29:00,1.77593,1.77613,1.77584,1.77611,6604939.0
2008-12-31 20:30:00,1.77631,1.77673,1.77631,1.77668,13401682.0
2008-12-31 20:31:00,1.77633,1.77653,1.77617,1.77617,8458802.0
2008-12-31 20:32:00,1.77625,1.77654,1.77625,1.77654,3650090.0
2008-12-31 20:33:00,1.77637,1.77637,1.77591,1.77595,7506873.0
2008-12-31 20:34:00,1.77608,1.77662,1.77608,1.77662,1660762.0
2008-12-31 20:35:00,1.77669,1.77711,1.77669,1.77703,10901483.0
2008-12-31 20:36:00,1.7772,1.77747,1.7772,1.77737,5048674.0
2008-12-31 20:37:00,1.77732,1.77732,1.77707,1.77708,15957477.0
2008-12-31 20:38:00,1.77688,1.77688,1.77606,1.77606,7396238.0
2008-12-31 20:39:00,1.77612,1.77639,1.77612,1.77616,31450575.0
2008-12-31 20:40:00,1.77621,1.77639,1.77621,1.77639,10431090.0
2008-12-31 20:41:00,1.77638,1.7767,1.77638,1.7767,16739045.0
2008-12-31 20:42:00,1.77677,1.77704,1.77677,1.77704,5457171.0
2008-12-31 20:43:00,1.77728,1.77741,1.77728,1.77731,9170778.0
2008-12-31 20:44:00,1.77672,1.77677,1.77633,1.77633,3011017.0
2008-12-31 20:45:00,1.77625,1.77634,1.77608,1.77616,1186176.0
2008-12-31 20:46:00,1.77618,1.77618,1.77606,1.77611,4487760.0
2008-12-31 20:47:00,1.776,1.776,1.77538,1.77538,4938873.0
2008-12-31 20:48:00,1.7754,1.77568,1.7754,1.77568,2407211.0
2008-12-31 20:49:00,1.77567,1.77569,1.77553,1.77557,7645384.0
2008-12-31 20:50:00,1.77554,1.77554,1.7754,1.7754,4406123.0
2008-12-31 20:51:00,1.7752,1.7752,1.77355,1.77355,13897084.0
2008-12-31 20:52:00,1.77332,1.77349,1.77301,1.77301,9951987.0
2008-12-31 20:53:00,1.77314,1.77328,1.77184,1.77317,3346582.0
2008-12-31 20:54:00,1.77312,1.77312,1.77292,1.77292,933224.0
2008-12-31 20:55:00,1.77286,1.77342,1.77286,1.77342,6883640.0
2008-12-31 20:56:00,1.77342,1.77342,1.77264,1.77264,7801899.0
2008-12-31 20:57:00,1.77243,1.77243,1.77124,1.77124,7525249.0
2008-12-31 20:58:00,1.77109,1.77134,1.77109,1.77134,885429.0
2008-12-31 20:59:00,1.77135,1.77135,1.77059,1.77082,8137987.0
2008-12-31 21:00:00,1.77105,1.77129,1.77092,1.77092,4472775.0
2008-12-31 21:01:00,1.77072,1.77072,1.77032,1.77039,2231855.0
2008-12-31 21:02:00,1.77044,1.77057,1.77044,1.77057,1381530.0
2008-12-31 21:03:00,1.77074,1.77184,1.77074,1.77183,7227921.0
2008-12-31 21:04:00,1.77186,1.77186,1.77179,1.77179,1099042.0
2008-12-31 21:05:00,1.77168,1.77168,1.77002,1.77002,2885903.0
2008-12-31 21:06:00,1.76983,1.76988,1.76952,1.76952,3647450.0
2008-12-31 21:07:00,1.76992,1.77092,1.76992,1.77092,20146693.0
2008-12-31 21:08:00,1.77095,1.77095,1.77042,1.77042,4513034.0
2008-12-31 21:09:00,1.77018,1.77018,1.76968,1.76968,6443083.0
2008-12-31 21:10:00,1.76953,1.76953,1.76882,1.76882,4564587.0
2008-12-31 21:11:00,1.76882,1.76918,1.76868,1.76918,3519649.0
2008-12-31 21:12:00,1.76946,1.76946,1.76902,1.76902,1617832.0
2008-12-31 21:13:00,1.76891,1.76907,1.76887,1.76887,6464716.0
2008-12-31 21:14:00,1.76898,1.76909,1.76882,1.76909,6244436.0
2008-12-31 21:15:00,1.76928,1.76962,1.7692,1.7692,4317744.0
2008-12-31 21:16:00,1.76886,1.76886,1.76834,1.76855,3589431.0
2008-12-31 21:17:00,1.76852,1.76852,1.76814,1.76814,6311703.0
2008-12-31 21:18:00,1.76794,1.76795,1.76761,1.76784,3740380.0
2008-12-31 21:19:00,1.76807,1.76813,1.76768,1.76768,8861625.0
2008-12-31 21:20:00,1.76745,1.76745,1.76733,1.76733,2808539.0
2008-12-31 21:21:00,1.76746,1.76869,1.76746,1.76846,3791574.0
2008-12-31 21:22:00,1.76835,1.76835,1.76808,1.76814,3517254.0
2008-12-31 21:23:00,1.76862,1.76928,1.76862,1.76911,2353714.0
2008-12-31 21:24:00,1.7689,1.7689,1.7678,1.7678,3694295.0
2008-12-31 21:25:00,1.76748,1.76748,1.76672,1.7668,5199504.0
2008-12-31 21:26:00,1.76669,1.76674,1.7665,1.76674,15830000.0
2008-12-31 21:27:00,1.76686,1.76719,1.76686,1.76714,3105987.0
2008-12-31 21:28:00,1.76702,1.76718,1.76702,1.76708,3758503.0
2008-12-31 21:29:00,1.7672,1.7674,1.76712,1.76725,9864502.0
2008-12-31 21:30:00,1.76743,1.76797,1.76743,1.76797,4126101.0
2008-12-31 21:31:00,1.76793,1.76838,1.76793,1.76807,28603069.0
2008-12-31 21:32:00,1.76798,1.76804,1.76783,1.76804,4095242.0
2008-12-31 21:33:00,1.76793,1.76808,1.76755,1.76808,3788041.0
2008-12-31 21:34:00,1.76827,1.76849,1.76827,1.76831,26103422.0
2008-12-31 21:35:00,1.76838,1.76841,1.76815,1.76815,5618831.0
2008-12-31 21:36:00,1.76808,1.76808,1.76757,1.76757,4360264.0
2008-12-31 21:37:00,1.76745,1.76745,1.7668,1.7668,15821530.0
2008-12-31 21:38:00,1.76666,1.76666,1.76655,1.76655,6021377.0
2008-12-31 21:39:00,1.76677,1.7674,1.76677,1.76725,8542212.0
2008-12-31 21:40:00,1.76729,1.76775,1.76729,1.76775,3463160.0
2008-12-31 21:41:00,1.76773,1.76773,1.76739,1.76739,3827700.0
2008-12-31 21:42:00,1.76728,1.76792,1.76725,1.76792,3472686.0
2008-12-31 21:43:00,1.76802,1.76872,1.76802,1.76872,10058897.0
2008-12-31 21:44:00,1.769,1.77,1.769,1.77,2350862.0
2008-12-31 21:45:00,1.77013,1.77028,1.77013,1.77028,1939052.0
2008-12-31 21:46:00,1.7703,1.77031,1.77019,1.77019,6074320.0
2008-12-31 21:47:00,1.77011,1.77011,1.76989,1.76996,2697737.0
2008-12-31 21:48:00,1.77004,1.7704,1.77004,1.7704,6015415.0
2008-12-31 21:49:00,1.77041,1.77108,1.77031,1.77108,7845033.0
2008-12-31 21:50:00,1.77116,1.77288,1.77116,1.77288,6976954.0
2008-12-31 21:51:00,1.77304,1.77339,1.77304,1.77333,15761131.0
2008-12-31 21:52:00,1.77331,1.77345,1.7731,1.77345,15690405.0
2008-12-31 21:53:00,1.77342,1.77362,1.77308,1.77342,6518792.0
2008-12-31 21:54:00,1.77308,1.77308,1.77273,1.77273,4950050.0
2008-12-31 21:55:00,1.77274,1.77285,1.77239,1.77239,5945799.0
2008-12-31 21:56:00,1.77232,1.77302,1.77225,1.77302,9044418.0
2008-12-31 21:57:00,1.77329,1.77416,1.77329,1.77416,1392798.0
2008-12-31 21:58:00,1.77435,1.77435,1.77405,1.77405,7724207.0
2008-12-31 21:59:00,1.77388,1.77388,1.77286,1.77286,510113.0
2008-12-31 22:00:00,1.77264,1.77264,1.77242,1.77242,2662929.0
2008-12-31 22:01:00,1.77228,1.77228,1.77106,1.77106,2782531.0
2008-12-31 22:02:00,1.7711,1.77147,1.77074,1.77074,7673905.0
2008-12-31 22:03:00,1.77039,1.77056,1.77014,1.77049,6227273.0
2008-12-31 22:04:00,1.77058,1.77074,1.77011,1.77011,5844598.0
2008-12-31 22:05:00,1.77018,1.77018,1.76958,1.76958,2618795.0
2008-12-31 22:06:00,1.76941,1.76946,1.76858,1.76946,6344980.0
2008-12-31 22:07:00,1.76976,1.76995,1.76894,1.76925,5858494.0
2008-12-31 22:08:00,1.7696,1.76997,1.76924,1.76924,7333758.0
2008-12-31 22:09:00,1.76897,1.76903,1.76842,1.76842,27956250.0
2008-12-31 22:10:00,1.76827,1.76867,1.7677,1.76867,5718759.0
2008-12-31 22:11:00,1.76907,1.76975,1.76907,1.76931,1293078.0
2008-12-31 22:12:00,1.76948,1.76957,1.76848,1.76848,6966738.0
2008-12-31 22:13:00,1.76822,1.76822,1.76789,1.76795,10676233.0
2008-12-31 22:14:00,1.76787,1.76807,1.76718,1.76803,3537821.0
2008-12-31 22:15:00,1.76783,1.76784,1.76755,1.76784,11851547.0
2008-12-31 22:16:00,1.76804,1.76879,1.76804,1.76809,6400738.0
2008-12-31 22:17:00,1.76806,1.76851,1.76793,1.76851,7110582.0
2008-12-31 22:18:00,1.76845,1.76845,1.76768,1.7684,7230474.0
2008-12-31 22:19:00,1.76832,1.76834,1.76776,1.76794,6628958.0
2008-12-31 22:20:00,1.76794,1.76794,1.76703,1.76757,6526027.0
2008-12-31 22:21:00,1.76762,1.76779,1.76744,1.76762,8198235.0
2008-12-31 22:22:00,1.76756,1.76756,1.76685,1.76719,7753756.0
2008-12-31 22:23:00,1.76764,1.7682,1.76764,1.768,1919881.0
2008-12-31 22:24:00,1.76818,1.76852,1.76783,1.76852,12358621.0
2008-12-31 22:25:00,1.76848,1.76848,1.76802,1.76804,2740282.0
2008-12-31 22:26:00,1.76799,1.76804,1.76794,1.76794,4004680.0
2008-12-31 22:27:00,1.76797,1.76836,1.76797,1.76827,3667361.0
2008-12-31 22:28:00,1.76852,1.76898,1.76851,1.76869,9276621.0
2008-12-31 22:29:00,1.76849,1.76867,1.76837,1.76867,15338767.0
2008-12-31 22:30:00,1.76896,1.76903,1.76851,1.76851,4863752.0
2008-12-31 22:31:00,1.7686,1.76881,1.76833,1.7684,8264275.0
2008-12-31 22:32:00,1.76843,1.76869,1.76833,1.7684,7960430.0
2008-12-31 22:33:00,1.76789,1.76789,1.76743,1.76743,15090208.0
2008-12-31 22:34:00,1.76735,1.76735,1.76668,1.76688,7474895.0
2008-12-31 22:35:00,1.76686,1.76738,1.76661,1.76676,4592076.0
2008-12-31 22:36:00,1.76696,1.76696,1.76652,1.76657,9684418.0
2008-12-31 22:37:00,1.7667,1.76697,1.76647,1.76647,3109306.0
2008-12-31 22:38:00,1.76662,1.76671,1.76647,1.76667,6663466.0
2008-12-31 22:39:00,1.76661,1.76711,1.76642,1.76642,5349071.0
2008-12-31 22:40:00,1.76663,1.76666,1.76637,1.76666,6348660.0
2008-12-31 22:41:00,1.76666,1.76733,1.76666,1.7673,45172847.0
2008-12-31 22:42:00,1.7675,1.7675,1.767,1.76743,9283298.0
2008-12-31 22:43:00,1.76749,1.76749,1.76707,1.76732,4560290.0
2008-12-31 22:44:00,1.76729,1.76896,1.76729,1.76896,6691085.0
2008-12-31 22:45:00,1.76909,1.76912,1.76891,1.769,1699392.0
2008-12-31 22:46:00,1.76917,1.7697,1.76917,1.76958,7017410.0
2008-12-31 22:47:00,1.76974,1.77029,1.76951,1.77003,3410618.0
2008-12-31 22:48:00,1.76995,1.76995,1.76941,1.76949,7424630.0
2008-12-31 22:49:00,1.76985,1.77129,1.76985,1.77129,7539235.0
2008-12-31 22:50:00,1.77157,1.77191,1.77157,1.77181,6985141.0
2008-12-31 22:51:00,1.77168,1.77235,1.7714,1.77163,6896908.0
2008-12-31 22:52:00,1.77203,1.77279,1.77203,1.7722,8718944.0
2008-12-31 22:53:00,1.77232,1.77234,1.77188,1.77215,4502047.0
2008-12-31 22:54:00,1.77244,1.77251,1.77218,1.77227,6527453.0
2008-12-31 22:55:00,1.77245,1.77275,1.77205,1.77267,9429297.0
2008-12-31 22:56:00,1.77291,1.77355,1.77264,1.77264,5774510.0
2008-12-31 22:57:00,1.77268,1.77281,1.77246,1.77281,5544974.0
2008-12-31 22:58:00,1.77289,1.77289,1.77226,1.77251,18226305.0
2008-12-31 22:59:00,1.7725,1.77338,1.77235,1.77338,8066913.0
2008-12-31 23:00:00,1.77331,1.77388,1.77331,1.77387,8181038.0
2008-12-31 23:01:00,1.77424,1.7747,1.77423,1.7747,3387345.0
2008-12-31 23:02:00,1.7745,1.77475,1.77448,1.77457,4341850.0
2008-12-31 23:03:00,1.77479,1.77618,1.77479,1.77618,4274918.0
2008-12-31 23:04:00,1.7764,1.7764,1.77615,1.77639,6529577.0
2008-12-31 23:05:00,1.77649,1.77649,1.77543,1.77543,7777048.0
2008-12-31 23:06:00,1.77575,1.77673,1.77575,1.77672,10380086.0
2008-12-31 23:07:00,1.77661,1.77703,1.77656,1.77703,15900171.0
2008-12-31 23:08:00,1.77712,1.77714,1.77611,1.77611,5106019.0
2008-12-31 23:09:00,1.77618,1.77754,1.77618,1.77754,4319459.0
2008-12-31 23:10:00,1.7777,1.77947,1.7777,1.77947,8264389.0
2008-12-31 23:11:00,1.77949,1.78045,1.77949,1.78045,23935318.0
2008-12-31 23:12:00,1.78095,1.78102,1.78014,1.78014,6564127.0
2008-12-31 23:13:00,1.77966,1.77966,1.77903,1.77903,10825062.0
2008-12-31 23:14:00,1.77933,1.78015,1.77933,1.78015,4947477.0
2008-12-31 23:15:00,1.78027,1.78045,1.77953,1.77953,9288650.0
2008-12-31 23:16:00,1.77965,1.77965,1.77935,1.77938,10032381.0
2008-12-31 23:17:00,1.77911,1.77941,1.77896,1.77941,45366556.0
2008-12-31 23:18:00,1.77947,1.77947,1.77856,1.77894,5820500.0
2008-12-31 23:19:00,1.7791,1.78017,1.7791,1.78017,3862646.0
2008-12-31 23:20:00,1.78031,1.78095,1.78031,1.78073,12213038.0
2008-12-31 23:21:00,1.7808,1.7808,1.7788,1.7788,7123001.0
2008-12-31 23:22:00,1.77895,1.77895,1.77835,1.77882,5547185.0
2008-12-31 23:23:00,1.77916,1.77977,1.77916,1.77969,4004355.0
2008-12-31 23:24:00,1.78018,1.7808,1.78018,1.78076,3324956.0
2008-12-31 23:25:00,1.78112,1.78179,1.78112,1.78179,5382432.0
2008-12-31 23:26:00,1.78203,1.78224,1.78203,1.78224,1285372.0
2008-12-31 23:27:00,1.78239,1.78388,1.78239,1.78388,5066592.0
2008-12-31 23:28:00,1.78382,1.78382,1.78274,1.78274,6139808.0
2008-12-31 23:29:00,1.78271,1.78428,1.78269,1.78428,3058761.0
2008-12-31 23:30:00,1.78453,1.78498,1.78453,1.78498,1584226.0
2008-12-31 23:31:00,1.78534,1.78613,1.78534,1.78613,6684460.0
2008-12-31 23:32:00,1.78613,1.78669,1.78595,1.78669,5235745.0
2008-12-31 23:33:00,1.78687,1.78728,1.78651,1.78728,10904353.0
2008-12-31 23:34:00,1.78702,1.78702,1.78643,1.78667,2390967.0
2008-12-31 23:35:00,1.78677,1.78677,1.7861,1.78628,5982565.0
2008-12-31 23:36:00,1.78638,1.78638,1.78638,1.78638,112646.0
2008-12-31 23:37:00,1.78641,1.78689,1.78579,1.78593,8209738.0
2008-12-31 23:38:00,1.78611,1.78611,1.78534,1.78534,7440929.0
2008-12-31 23:39:00,1.78493,1.78538,1.78454,1.78535,1405869.0
2008-12-31 23:40:00,1.78561,1.78565,1.78511,1.78511,2863711.0
2008-12-31 23:41:00,1.78508,1.78508,1.78336,1.78336,8315584.0
2008-12-31 23:42:00,1.78321,1.78341,1.78321,1.78341,2517153.0
2008-12-31 23:43:00,1.78347,1.78368,1.78341,1.78368,5497369.0
2008-12-31 23:44:00,1.78397,1.78415,1.78369,1.78415,7880035.0
2008-12-31 23:45:00,1.78421,1.78526,1.78421,1.78526,7946558.0
2008-12-31 23:46:00,1.78545,1.7868,1.78545,1.78625,10296473.0
2008-12-31 23:47:00,1.78593,1.78593,1.78553,1.78561,5538148.0
2008-12-31 23:48:00,1.78574,1.78574,1.7856,1.7856,1581317.0
2008-12-31 23:49:00,1.78553,1.78598,1.78526,1.78598,6427302.0
2008-12-31 23:50:00,1.78624,1.78641,1.78624,1.78641,1284449.0
2008-12-31 23:51:00,1.78615,1.78615,1.7857,1.78572,2230097.0
2008-12-31 23:52:00,1.78595,1.78625,1.78595,1.78611,3346072.0
2008-12-31 23:53:00,1.786,1.786,1.78515,1.78517,3024513.0
2008-12-31 23:54:00,1.78523,1.78526,1.78508,1.78508,6552588.0
2008-12-31 23:55:00,1.78483,1.78483,1.78417,1.78417,1762971.0
2008-12-31 23:56:00,1.7841,1.7841,1.78336,1.78336,7543920.0
2008-12-31 23:57:00,1.78323,1.78323,1.78299,1.78305,1430874.0
2008-12-31 23:58:00,1.78298,1.78298,1.78275,1.78275,5565042.0
2008-12-31 23:59:00,1.78265,1.78265,1.78194,1.78223,9113606.0
2009-01-01 00:00:00,1.78252,1.78358,1.78252,1.78358,4805531.0
2009-01-01 00:01:00,1.7833,1.78382,1.78322,1.78382,5010607.0
2009-01-01 00:02:00,1.78433,1.78464,1.78433,1.7844,4454081.0
2009-01-01 00:12:00,1.78416,1.78416,1.78416,1.78416,983926.0
2009-01-01 00:13:00,1.78409,1.78409,1.78409,1.78409,352331.0
2009-01-01 00:14:00,1.78399,1.78399,1.78399,1.78399,4838535.0
2009-01-01 00:17:00,1.78382,1.78382,1.78382,1.78382,350676.0
2009-01-01 02:31:00,1.77833,1.77834,1.77829,1.77831,6934859.0
2009-01-01 04:12:00,1.77831,1.77836,1.77826,1.77834,5473561.0
2009-01-01 04:14:00,1.77831,1.77834,1.77822,1.77822,8545604.0
2009-01-01 04:16:00,1.77831,1.77834,1.77829,1.77831,5310442.0
2009-01-01 04:18:00,1.77831,1.77834,1.77826,1.77832,7683252.0
2009-01-01 04:20:00,1.77834,1.77834,1.77782,1.77832,1538319.0
2009-01-01 04:22:00,1.77829,1.77834,1.77824,1.77832,8492539.0
2009-01-01 04:24:00,1.77833,1.77835,1.77821,1.77828,5905790.0
2009-01-01 04:26:00,1.77833,1.77833,1.77825,1.77828,10272588.0
2009-01-01 04:28:00,1.77833,1.77833,1.77818,1.7783,6419957.0
2009-01-01 04:30:00,1.77828,1.77833,1.77825,1.77831,3317530.0
2009-01-01 04:32:00,1.77825,1.77834,1.77813,1.7783,4838688.0
2009-01-01 04:34:00,1.77818,1.77834,1.77818,1.77833,5012975.0
2009-01-01 04:36:00,1.77828,1.77833,1.77828,1.77833,3655609.0
2009-01-01 04:38:00,1.77827,1.77833,1.77818,1.7783,6739523.0
2009-01-01 04:40:00,1.77828,1.77833,1.77825,1.77833,3929048.0
2009-01-01 04:42:00,1.77828,1.77833,1.77818,1.7782,45217338.0
2009-01-01 04:44:00,1.77828,1.77833,1.77828,1.7783,9077151.0
2009-01-01 04:46:00,1.77829,1.77833,1.77818,1.77818,10491435.0
2009-01-01 04:48:00,1.77818,1.77833,1.77818,1.77823,24556601.0
2009-01-01 04:50:00,1.77828,1.77833,1.77821,1.77833,4726917.0
2009-01-01 04:52:00,1.77831,1.77836,1.7783,1.77833,16425801.0
2009-01-01 04:54:00,1.77818,1.77833,1.77818,1.7783,8279619.0
2009-01-01 04:56:00,1.77833,1.77833,1.77825,1.7783,4047070.0
2009-01-01 04:58:00,1.7783,1.77835,1.778,1.77835,3172267.0
2009-01-01 05:00:00,1.77832,1.77833,1.7779,1.77833,8095246.0
2009-01-01 05:02:00,1.77833,1.77833,1.77816,1.77833,5118123.0
2009-01-01 05:04:00,1.77828,1.77836,1.77825,1.77833,9790568.0
2009-01-01 05:06:00,1.77832,1.77834,1.77818,1.77833,4729539.0
2009-01-01 05:08:00,1.77818,1.77833,1.77818,1.7783,7171580.0
2009-01-01 05:10:00,1.7783,1.77831,1.77818,1.77828,7901106.0
2009-01-01 05:12:00,1.77835,1.77835,1.77819,1.77831,3653582.0
2009-01-01 05:14:00,1.77818,1.77833,1.77818,1.77831,1585549.0
2009-01-01 05:16:00,1.77831,1.77835,1.77821,1.77831,4829793.0
2009-01-01 05:18:00,1.77828,1.77833,1.77813,1.77813,44109800.0
2009-01-01 05:20:00,1.77817,1.77831,1.77817,1.77826,5686870.0
2009-01-01 05:22:00,1.77832,1.77832,1.77817,1.77826,3271922.0
2009-01-01 05:24:00,1.77824,1.77832,1.77824,1.77829,4300502.0
2009-01-01 05:26:00,1.7783,1.77834,1.77814,1.77827,14840881.0
2009-01-01 05:28:00,1.7783,1.77832,1.77827,1.77832,7651398.0
2009-01-01 05:30:00,1.77829,1.77834,1.77827,1.77833,13965918.0
2009-01-01 05:32:00,1.77829,1.77836,1.77817,1.77826,3756002.0
2009-01-01 05:34:00,1.7783,1.77833,1.7782,1.77833,2815164.0
2009-01-01 05:36:00,1.77827,1.77832,1.77814,1.7783,1927979.0
2009-01-01 05:38:00,1.77827,1.77832,1.77824,1.77824,8167198.0
2009-01-01 05:40:00,1.7783,1.77832,1.77824,1.77824,7046085.0
2009-01-01 05:42:00,1.77832,1.77832,1.77822,1.77827,6502590.0
2009-01-01 05:44:00,1.77829,1.77834,1.77824,1.77834,11744671.0
2009-01-01 05:46:00,1.77822,1.7783,1.77819,1.7783,10319191.0
2009-01-01 05:48:00,1.7783,1.77832,1.77814,1.77827,1295539.0
2009-01-01 05:50:00,1.77832,1.77832,1.77829,1.77829,29874180.0
2009-01-01 05:52:00,1.77829,1.77832,1.7782,1.7783,5851471.0
2009-01-01 05:54:00,1.7783,1.77834,1.77817,1.77834,2719129.0
2009-01-01 05:56:00,1.77829,1.77832,1.77827,1.77829,6146750.0
2009-01-01 05:58:00,1.77827,1.77832,1.77827,1.77829,2896959.0
2009-01-01 06:00:00,1.77823,1.77832,1.77823,1.77829,539518.0
2009-01-01 06:02:00,1.7783,1.77832,1.77817,1.77827,1350265.0
2009-01-01 06:04:00,1.7783,1.77833,1.77817,1.77827,5467399.0
2009-01-01 06:06:00,1.77834,1.77834,1.7779,1.77827,6770661.0
2009-01-01 06:08:00,1.77832,1.77835,1.77823,1.77829,17440669.0
2009-01-01 06:10:00,1.77827,1.77835,1.77827,1.77833,7446639.0
2009-01-01 06:12:00,1.7783,1.77834,1.77827,1.77832,2967155.0
2009-01-01 06:14:00,1.77832,1.77832,1.77822,1.77824,2077406.0
2009-01-01 06:16:00,1.77824,1.77832,1.77824,1.77826,9460961.0
2009-01-01 06:18:00,1.77829,1.77834,1.77814,1.7783,3571948.0
2009-01-01 06:20:00,1.77829,1.77833,1.77824,1.77824,9020288.0
2009-01-01 06:22:00,1.77832,1.77832,1.77824,1.77832,15258491.0
2009-01-01 06:24:00,1.77827,1.77832,1.7782,1.77831,5872525.0
2009-01-01 06:26:00,1.77827,1.77832,1.77792,1.77823,3516888.0
2009-01-01 06:28:00,1.77824,1.77833,1.77819,1.77819,30908869.0
2009-01-01 06:30:00,1.77827,1.77835,1.77817,1.77832,10108106.0
2009-01-01 06:32:00,1.77832,1.77832,1.77819,1.77828,3444208.0
2009-01-01 06:34:00,1.77827,1.77832,1.77827,1.77829,5224057.0
2009-01-01 06:36:00,1.7783,1.77832,1.77785,1.77827,2292728.0
2009-01-01 06:38:00,1.77827,1.77832,1.77824,1.77827,3620332.0
2009-01-01 06:40:00,1.77817,1.77834,1.77815,1.77832,8194584.0
2009-01-01 06:42:00,1.77832,1.77832,1.77817,1.77827,6950450.0
2009-01-01 06:44:00,1.77825,1.77832,1.77824,1.77832,4584079.0
2009-01-01 06:46:00,1.77826,1.77834,1.7782,1.77823,6769334.0
2009-01-01 06:48:00,1.77825,1.77832,1.77814,1.77832,3243317.0
2009-01-01 06:50:00,1.77827,1.77832,1.77817,1.77832,6124022.0
2009-01-01 06:52:00,1.77819,1.77832,1.77817,1.7783,18331843.0
2009-01-01 06:54:00,1.7783,1.77832,1.77829,1.77832,3060020.0
2009-01-01 06:56:00,1.77823,1.77832,1.77817,1.77826,6679530.0
2009-01-01 06:58:00,1.7783,1.77832,1.77827,1.77829,2290258.0
2009-01-01 07:00:00,1.77829,1.77832,1.77822,1.77822,8216038.0
2009-01-01 07:02:00,1.77832,1.77832,1.77824,1.77832,8012404.0
2009-01-01 07:04:00,1.77829,1.77832,1.7782,1.7783,6689639.0
2009-01-01 07:06:00,1.77819,1.77833,1.77687,1.7783,3676754.0
2009-01-01 07:08:00,1.77819,1.77832,1.77819,1.77826,13013471.0
2009-01-01 07:10:00,1.77827,1.77835,1.77818,1.77829,7033472.0
2009-01-01 07:12:00,1.77827,1.77835,1.7782,1.77825,4688509.0
2009-01-01 07:14:00,1.77827,1.77835,1.7782,1.7783,1293256.0
2009-01-01 07:16:00,1.77832,1.77832,1.77827,1.77831,9292510.0
2009-01-01 07:18:00,1.7783,1.77832,1.77817,1.77817,16527492.0
2009-01-01 07:20:00,1.77827,1.7783,1.77827,1.77827,30731415.0
2009-01-01 07:22:00,1.77832,1.77832,1.77819,1.77827,14525284.0
2009-01-01 07:24:00,1.77817,1.77834,1.77814,1.77832,11314460.0
2009-01-01 07:26:00,1.77831,1.77832,1.77825,1.77829,6957895.0
2009-01-01 07:28:00,1.7783,1.7783,1.7781,1.77829,9066240.0
2009-01-01 07:30:00,1.77833,1.77833,1.77819,1.77819,7288613.0
2009-01-01 07:32:00,1.77829,1.77832,1.77827,1.77827,17312042.0
2009-01-01 07:34:00,1.77829,1.77829,1.77814,1.77826,3356788.0
2009-01-01 07:36:00,1.77832,1.77832,1.77819,1.77832,5920791.0
2009-01-01 07:38:00,1.77829,1.77832,1.7782,1.77827,8478286.0
2009-01-01 07:40:00,1.7783,1.77835,1.77819,1.7782,4799183.0
2009-01-01 07:42:00,1.77832,1.77835,1.77827,1.7783,3569945.0
2009-01-01 07:44:00,1.77827,1.77832,1.77827,1.7783,3723634.0
2009-01-01 07:46:00,1.77823,1.77832,1.77817,1.77827,2278337.0
2009-01-01 07:48:00,1.7783,1.77832,1.77819,1.77825,12189454.0
2009-01-01 07:50:00,1.77832,1.77832,1.77818,1.77827,16229262.0
2009-01-01 07:52:00,1.77832,1.77832,1.77819,1.77827,3310017.0
2009-01-01 07:54:00,1.77827,1.77832,1.77822,1.77829,36977992.0
2009-01-01 07:56:00,1.77832,1.77832,1.77824,1.7783,17490377.0
2009-01-01 07:58:00,1.77827,1.77832,1.77827,1.7783,4626621.0
2009-01-01 08:00:00,1.77822,1.77832,1.77822,1.77827,7046748.0
2009-01-01 08:02:00,1.77827,1.77834,1.77817,1.77829,12213282.0
2009-01-01 08:04:00,1.77828,1.77834,1.77824,1.77829,6557551.0
2009-01-01 08:06:00,1.77791,1.77832,1.77791,1.77827,2072973.0
2009-01-01 08:08:00,1.77827,1.77832,1.77825,1.77825,12035604.0
2009-01-01 08:10:00,1.77824,1.77834,1.77824,1.77827,7568608.0
2009-01-01 08:12:00,1.7783,1.77832,1.77822,1.77829,8374959.0
2009-01-01 08:14:00,1.77829,1.77834,1.77819,1.77829,5904853.0
2009-01-01 08:16:00,1.77829,1.7783,1.77819,1.77819,9711486.0
2009-01-01 08:18:00,1.7783,1.77831,1.77826,1.77831,78364077.0
2009-01-01 08:20:00,1.77827,1.77832,1.77824,1.77829,4529854.0
2009-01-01 08:22:00,1.77824,1.77832,1.77817,1.77831,18467339.0
2009-01-01 08:24:00,1.77827,1.7783,1.77817,1.7783,6359606.0
2009-01-01 08:26:00,1.77829,1.77832,1.77822,1.77823,5269858.0
2009-01-01 08:28:00,1.77829,1.77829,1.7782,1.77826,11446363.0
2009-01-01 08:30:00,1.77815,1.77832,1.77815,1.77828,7140630.0
2009-01-01 08:32:00,1.7783,1.77832,1.77819,1.77827,2413353.0
2009-01-01 08:34:00,1.77832,1.77832,1.77822,1.77829,12316413.0
2009-01-01 08:36:00,1.77832,1.77832,1.77824,1.77827,7047511.0
2009-01-01 08:38:00,1.77817,1.77832,1.77817,1.77825,733614.0
2009-01-01 08:40:00,1.77827,1.77832,1.77819,1.77819,4955454.0
2009-01-01 08:42:00,1.77817,1.7783,1.77792,1.77829,7112704.0
2009-01-01 08:44:00,1.77832,1.77832,1.77815,1.77815,6105275.0
2009-01-01 08:46:00,1.77828,1.77832,1.77824,1.7783,2230687.0
2009-01-01 08:48:00,1.77832,1.77835,1.77828,1.77832,2113473.0
2009-01-01 08:50:00,1.77826,1.77832,1.77814,1.77827,2407428.0
2009-01-01 08:52:00,1.7782,1.77832,1.77817,1.77828,7403969.0
2009-01-01 08:54:00,1.77827,1.77832,1.7782,1.77832,6003456.0
2009-01-01 08:56:00,1.77835,1.77835,1.77817,1.7783,9202631.0
2009-01-01 08:58:00,1.77832,1.77833,1.77822,1.77833,1224552.0
2009-01-01 09:00:00,1.77833,1.77833,1.77827,1.7783,12926529.0
2009-01-01 09:02:00,1.77822,1.77832,1.77822,1.77829,6355061.0
2009-01-01 09:04:00,1.77822,1.77832,1.77822,1.77832,1484118.0
2009-01-01 09:06:00,1.77817,1.77832,1.77817,1.77827,3178367.0
2009-01-01 09:08:00,1.7783,1.77832,1.77827,1.77829,4550889.0
2009-01-01 09:10:00,1.77832,1.77832,1.77822,1.77829,840213.0
2009-01-01 09:12:00,1.77827,1.77832,1.77817,1.77829,4380712.0
2009-01-01 09:14:00,1.77827,1.77834,1.77792,1.7782,2227826.0
2009-01-01 09:16:00,1.77817,1.77832,1.77817,1.77827,9644406.0
2009-01-01 09:18:00,1.77831,1.77832,1.77822,1.7783,7486203.0
2009-01-01 09:20:00,1.7783,1.77832,1.7782,1.77829,11392692.0
2009-01-01 09:22:00,1.77826,1.77835,1.77824,1.77835,7166128.0
2009-01-01 09:24:00,1.77832,1.77834,1.77814,1.77832,17471853.0
2009-01-01 09:26:00,1.77827,1.77833,1.77809,1.77832,9525254.0
2009-01-01 09:28:00,1.7783,1.77832,1.7782,1.7783,3480905.0
2009-01-01 09:30:00,1.77819,1.77832,1.77819,1.77823,8985797.0
2009-01-01 09:32:00,1.77832,1.77835,1.77827,1.77835,14491443.0
2009-01-01 09:34:00,1.77822,1.77832,1.77822,1.77827,955312.0
2009-01-01 09:36:00,1.77827,1.77832,1.77819,1.77827,4050993.0
2009-01-01 09:38:00,1.77829,1.7783,1.77819,1.77824,3103026.0
2009-01-01 09:40:00,1.77829,1.7783,1.77826,1.77829,3605198.0
2009-01-01 09:42:00,1.77827,1.77832,1.77817,1.77829,1889092.0
2009-01-01 09:44:00,1.77834,1.77834,1.77824,1.77827,5805896.0
2009-01-01 09:46:00,1.77827,1.77835,1.7782,1.77835,3136782.0
2009-01-01 09:48:00,1.77829,1.77829,1.77814,1.77826,3022069.0
2009-01-01 09:50:00,1.77827,1.77832,1.77819,1.77823,7214295.0
2009-01-01 09:52:00,1.77826,1.77832,1.77817,1.77832,7832000.0
2009-01-01 09:54:00,1.77832,1.77832,1.77827,1.7783,7740673.0
2009-01-01 09:56:00,1.7783,1.77832,1.77827,1.77832,3910010.0
2009-01-01 09:58:00,1.77832,1.77832,1.7782,1.7782,1330787.0
2009-01-01 10:00:00,1.7783,1.77832,1.77814,1.77814,11366867.0
2009-01-01 10:02:00,1.77824,1.77835,1.77824,1.77832,16911590.0
2009-01-01 10:04:00,1.77827,1.77832,1.77827,1.77832,8268380.0
2009-01-01 10:06:00,1.77824,1.77834,1.77824,1.77834,75262189.0
2009-01-01 10:08:00,1.77828,1.77832,1.77827,1.7783,6798640.0
2009-01-01 10:10:00,1.77827,1.7783,1.77817,1.77817,3883401.0
2009-01-01 10:12:00,1.77821,1.77835,1.77821,1.77835,10328331.0
2009-01-01 10:14:00,1.77823,1.77835,1.77819,1.77829,1188766.0
2009-01-01 10:15:00,1.77832,1.77832,1.77824,1.7783,17244216.0
2009-01-01 10:18:00,1.7783,1.77832,1.77825,1.77826,4804210.0
2009-01-01 10:20:00,1.77829,1.77832,1.77829,1.77832,28053992.0
2009-01-01 10:22:00,1.77827,1.77832,1.77809,1.77816,5369355.0
2009-01-01 10:24:00,1.77827,1.77834,1.77817,1.77834,6165197.0
2009-01-01 10:26:00,1.77832,1.77832,1.77809,1.77827,2750839.0
2009-01-01 10:28:00,1.7783,1.77834,1.77827,1.7783,3901674.0
2009-01-01 10:30:00,1.77829,1.77832,1.77792,1.77832,6425457.0
2009-01-01 10:32:00,1.77832,1.77832,1.77824,1.7783,7605718.0
2009-01-01 10:34:00,1.77829,1.77832,1.77826,1.77826,3981977.0
2009-01-01 10:36:00,1.7783,1.77832,1.77824,1.77825,4712176.0
2009-01-01 10:38:00,1.77832,1.77832,1.77819,1.77826,10033516.0
2009-01-01 10:40:00,1.77813,1.77834,1.77813,1.77826,18034665.0
2009-01-01 10:42:00,1.77825,1.77832,1.77825,1.7783,8859454.0
2009-01-01 10:43:00,1.77827,1.7783,1.77827,1.77827,316305312.0
2009-01-01 10:46:00,1.77827,1.77835,1.77827,1.77833,10135297.0
2009-01-01 10:48:00,1.77833,1.77833,1.77827,1.77832,6500569.0
2009-01-01 10:50:00,1.7783,1.77832,1.7782,1.77827,21267124.0
2009-01-01 10:52:00,1.7783,1.77834,1.77819,1.7783,6316833.0
2009-01-01 10:54:00,1.77829,1.7783,1.77822,1.77829,1154609.0
2009-01-01 10:56:00,1.77824,1.77834,1.77822,1.77827,4891309.0
2009-01-01 10:57:00,1.77807,1.77832,1.77807,1.77823,4065624.0
2009-01-01 11:00:00,1.77829,1.7783,1.77827,1.77829,1575585.0
2009-01-01 11:02:00,1.7783,1.77834,1.77817,1.77832,8242865.0
2009-01-01 11:04:00,1.77825,1.77832,1.77825,1.77829,7710245.0
2009-01-01 11:06:00,1.77829,1.77832,1.77822,1.77832,4728256.0
2009-01-01 11:08:00,1.77829,1.77832,1.77822,1.77832,1549978.0
2009-01-01 11:10:00,1.7783,1.77835,1.77827,1.77829,10311122.0
2009-01-01 11:12:00,1.77832,1.77834,1.77817,1.77818,4518451.0
2009-01-01 11:14:00,1.77828,1.77832,1.77828,1.7783,15965738.0
2009-01-01 11:15:00,1.77832,1.77832,1.77829,1.77829,11440807.0
2009-01-01 11:18:00,1.77832,1.77832,1.77792,1.77827,10486352.0
2009-01-01 11:20:00,1.77832,1.77832,1.77829,1.77829,14544464.0
2009-01-01 11:22:00,1.77832,1.77832,1.77817,1.77832,3196329.0
2009-01-01 11:24:00,1.77827,1.77834,1.77826,1.77826,1249704.0
2009-01-01 11:26:00,1.7783,1.77832,1.77822,1.77827,11720371.0
2009-01-01 11:28:00,1.77829,1.77835,1.77827,1.77835,5257869.0
2009-01-01 11:30:00,1.77824,1.7783,1.77822,1.77827,3630344.0
2009-01-01 11:32:00,1.77834,1.77834,1.77822,1.77822,1123764.0
2009-01-01 11:34:00,1.77829,1.77832,1.77825,1.7783,14471860.0
2009-01-01 11:36:00,1.77824,1.77832,1.77818,1.77818,6609622.0
2009-01-01 11:38:00,1.7782,1.7783,1.77791,1.7783,13289487.0
2009-01-01 11:39:00,1.77832,1.77835,1.77829,1.77832,6074528.0
2009-01-01 11:42:00,1.77832,1.77832,1.77817,1.77827,4136793.0
2009-01-01 11:44:00,1.7783,1.77832,1.7782,1.77827,6611383.0
2009-01-01 11:46:00,1.77832,1.77835,1.77832,1.77835,5136020.0
2009-01-01 11:48:00,1.77819,1.77834,1.77819,1.7783,8108773.0
2009-01-01 11:50:00,1.77826,1.77832,1.77817,1.77829,1454911.0
2009-01-01 11:52:00,1.77826,1.77834,1.77826,1.77829,7532262.0
2009-01-01 11:54:00,1.77822,1.77832,1.77822,1.7783,3671148.0
2009-01-01 11:56:00,1.77827,1.77834,1.77827,1.77827,17799177.0
2009-01-01 11:58:00,1.77827,1.77832,1.77825,1.77829,5717403.0
2009-01-01 12:00:00,1.77834,1.77835,1.77829,1.77835,25183968.0
2009-01-01 12:02:00,1.77834,1.77835,1.7783,1.77835,34128627.0
2009-01-01 12:04:00,1.77835,1.77835,1.7783,1.77834,22823925.0
2009-01-01 12:06:00,1.77814,1.77832,1.77686,1.77829,6271661.0
2009-01-01 12:08:00,1.77827,1.77833,1.77825,1.7783,21005428.0
2009-01-01 12:10:00,1.7783,1.77834,1.7778,1.77826,5527470.0
2009-01-01 12:12:00,1.77829,1.77832,1.77825,1.77832,7327115.0
2009-01-01 12:14:00,1.77827,1.77832,1.77826,1.77832,3915585.0
2009-01-01 12:16:00,1.77829,1.77832,1.77819,1.7783,5963152.0
2009-01-01 12:18:00,1.77827,1.77832,1.77827,1.7783,16022187.0
2009-01-01 12:20:00,1.77832,1.77832,1.77826,1.77827,4461360.0
2009-01-01 12:22:00,1.77827,1.77832,1.77827,1.77829,3745985.0
2009-01-01 12:24:00,1.77829,1.77832,1.77817,1.77827,4887300.0
2009-01-01 12:26:00,1.77832,1.77832,1.7783,1.7783,7991784.0
2009-01-01 12:28:00,1.77832,1.77832,1.77827,1.7783,5521651.0
2009-01-01 12:30:00,1.77832,1.77832,1.7782,1.77829,744368.0
2009-01-01 12:31:00,1.77819,1.77834,1.77819,1.77832,296704.0
2009-01-01 12:34:00,1.7783,1.77832,1.77819,1.77832,1466810.0
2009-01-01 12:36:00,1.77779,1.77832,1.77779,1.7783,4485458.0
2009-01-01 12:38:00,1.77832,1.77832,1.77827,1.7783,13558655.0
2009-01-01 12:39:00,1.77832,1.77834,1.77832,1.77832,25383120.0
2009-01-01 12:42:00,1.77832,1.77834,1.77814,1.77814,2839135.0
2009-01-01 12:44:00,1.77818,1.77832,1.77792,1.77829,2714925.0
2009-01-01 12:46:00,1.77829,1.77832,1.77813,1.77827,17828179.0
2009-01-01 12:48:00,1.77826,1.77834,1.77817,1.77827,52540552.0
2009-01-01 12:50:00,1.77829,1.77834,1.77827,1.77834,3320803.0
2009-01-01 12:52:00,1.77829,1.77832,1.77824,1.7783,1668280.0
2009-01-01 12:54:00,1.7783,1.77834,1.77824,1.7783,7094675.0
2009-01-01 12:56:00,1.77827,1.77832,1.77824,1.77829,4419949.0
2009-01-01 12:58:00,1.77832,1.77833,1.77827,1.77833,2799351.0
2009-01-01 13:00:00,1.77829,1.77832,1.77817,1.77829,9168444.0
2009-01-01 13:02:00,1.77832,1.77832,1.77817,1.7783,9836227.0
2009-01-01 13:04:00,1.7783,1.77832,1.77819,1.77832,3464369.0
2009-01-01 13:06:00,1.77827,1.77834,1.77817,1.7783,3596521.0
2009-01-01 13:08:00,1.77824,1.77832,1.77818,1.77822,7377585.0
2009-01-01 13:10:00,1.7783,1.77832,1.77819,1.77829,4006362.0
2009-01-01 13:12:00,1.77826,1.77832,1.77815,1.77815,10399721.0
2009-01-01 13:14:00,1.77823,1.77832,1.77823,1.77832,6539587.0
2009-01-01 13:16:00,1.7783,1.77832,1.77823,1.7783,823917.0
2009-01-01 13:18:00,1.77832,1.77832,1.77827,1.7783,690615.0
2009-01-01 13:20:00,1.77832,1.77832,1.77827,1.77829,13873813.0
2009-01-01 13:22:00,1.77832,1.77834,1.77829,1.77833,35827364.0
2009-01-01 13:24:00,1.7779,1.77829,1.7779,1.77812,8626896.0
2009-01-01 13:26:00,1.77834,1.77835,1.77791,1.77829,7394435.0
2009-01-01 13:28:00,1.77829,1.77831,1.77814,1.77814,5774422.0
2009-01-01 13:30:00,1.77832,1.77832,1.77819,1.77827,3727826.0
2009-01-01 13:32:00,1.77832,1.77832,1.77819,1.7783,751732.0
2009-01-01 13:34:00,1.77815,1.77832,1.77815,1.77829,3568302.0
2009-01-01 13:36:00,1.77828,1.77832,1.77687,1.77829,21013314.0
2009-01-01 13:37:00,1.77824,1.77828,1.77823,1.77826,16133267.0
2009-01-01 13:40:00,1.77829,1.77834,1.77826,1.7783,3412482.0
2009-01-01 13:42:00,1.77823,1.77832,1.77823,1.77829,9576604.0
2009-01-01 13:44:00,1.77827,1.77832,1.77827,1.77832,9966589.0
2009-01-01 13:46:00,1.77822,1.77832,1.77816,1.77827,12735941.0
2009-01-01 13:48:00,1.7783,1.77832,1.77827,1.7783,5142968.0
2009-01-01 13:50:00,1.77827,1.77832,1.77819,1.77832,20257736.0
2009-01-01 13:52:00,1.77834,1.77834,1.77827,1.77827,6667666.0
2009-01-01 13:54:00,1.7782,1.77832,1.77817,1.77832,1323338.0
2009-01-01 13:56:00,1.77828,1.77835,1.77802,1.77835,13000084.0
2009-01-01 13:58:00,1.7783,1.77832,1.7782,1.77829,6302641.0
2009-01-01 14:00:00,1.77817,1.7783,1.77817,1.77829,1973171.0
2009-01-01 14:02:00,1.77829,1.7783,1.77827,1.77829,53887570.0
2009-01-01 14:04:00,1.77833,1.77833,1.77822,1.77832,5215983.0
2009-01-01 14:06:00,1.7783,1.77832,1.77824,1.7783,1331864.0
2009-01-01 14:08:00,1.77829,1.77832,1.77824,1.77829,10334478.0
2009-01-01 14:10:00,1.7783,1.7783,1.77827,1.77829,2647722.0
2009-01-01 14:12:00,1.77816,1.77832,1.77816,1.77828,14025369.0
2009-01-01 14:14:00,1.77832,1.77832,1.77824,1.77827,13243429.0
2009-01-01 14:16:00,1.77827,1.77832,1.77822,1.77832,8501108.0
2009-01-01 14:18:00,1.77832,1.77832,1.77817,1.77827,4818125.0
2009-01-01 14:20:00,1.77816,1.7783,1.77816,1.77827,1351444.0
2009-01-01 14:22:00,1.77814,1.77833,1.77814,1.77833,3889266.0
2009-01-01 14:24:00,1.7783,1.7783,1.77818,1.77829,4267973.0
2009-01-01 14:26:00,1.77829,1.77832,1.77815,1.77832,3360481.0
2009-01-01 14:28:00,1.77829,1.77832,1.77822,1.77829,4511274.0
2009-01-01 14:30:00,1.77829,1.77832,1.77817,1.77817,3901193.0
2009-01-01 14:32:00,1.77832,1.77832,1.77812,1.77829,2748011.0
2009-01-01 14:34:00,1.77817,1.7783,1.77817,1.77829,1502432.0
2009-01-01 14:36:00,1.77823,1.77832,1.77823,1.77832,8502918.0
2009-01-01 14:37:00,1.7783,1.77832,1.77812,1.77827,4435541.0
2009-01-01 14:40:00,1.77832,1.77832,1.7782,1.77832,10020383.0
2009-01-01 14:42:00,1.77829,1.77834,1.77817,1.77827,7762321.0
2009-01-01 14:43:00,1.77828,1.7783,1.77817,1.77826,8499525.0
2009-01-01 14:45:00,1.77825,1.7783,1.77825,1.7783,15600798.0
2009-01-01 14:47:00,1.77827,1.77832,1.77819,1.77827,3291641.0
2009-01-01 14:50:00,1.77829,1.77835,1.77827,1.77832,5696644.0
2009-01-01 14:51:00,1.77826,1.7783,1.77826,1.7783,19003374.0
2009-01-01 14:54:00,1.77832,1.77833,1.77822,1.77824,4213366.0
2009-01-01 14:55:00,1.77829,1.77832,1.77827,1.77832,45549876.0
2009-01-01 14:58:00,1.77824,1.77832,1.77814,1.77832,14427398.0
2009-01-01 14:59:00,1.77834,1.77835,1.77827,1.7783,39530016.0
2009-01-01 15:02:00,1.7783,1.77832,1.77827,1.77832,7340666.0
2009-01-01 16:34:00,1.77832,1.77832,1.7782,1.77829,4246586.0
2009-01-01 16:36:00,1.7783,1.77833,1.7782,1.77828,4657180.0
2009-01-01 16:38:00,1.77825,1.77832,1.77825,1.77829,15850158.0
2009-01-01 16:40:00,1.77827,1.77834,1.77817,1.7783,15492260.0
2009-01-01 16:42:00,1.77826,1.77834,1.77812,1.77834,3595308.0
2009-01-01 16:44:00,1.77825,1.77828,1.77823,1.77824,75883662.0
2009-01-01 16:46:00,1.77825,1.77832,1.77825,1.77829,21298327.0
2009-01-01 16:48:00,1.77823,1.77832,1.77817,1.77827,20233723.0
2009-01-01 16:50:00,1.77827,1.77827,1.77824,1.77825,2013033.0
2009-01-01 16:52:00,1.7783,1.7783,1.77824,1.7783,4514748.0
2009-01-01 16:54:00,1.77832,1.77832,1.77815,1.7783,1919206.0
2009-01-01 16:56:00,1.77827,1.77827,1.77824,1.77825,24268650.0
2009-01-01 16:57:00,1.77829,1.77832,1.77819,1.77832,3941839.0
2009-01-01 17:00:00,1.77825,1.77832,1.77817,1.77828,4760560.0
2009-01-01 17:02:00,1.77827,1.77832,1.77819,1.77829,1603859.0
2009-01-01 18:04:00,1.77827,1.77832,1.77824,1.77829,3993217.0
2009-01-01 18:06:00,1.77827,1.77832,1.77814,1.77831,4241404.0
2009-01-01 18:08:00,1.77832,1.77832,1.77824,1.77824,7493713.0
2009-01-01 18:10:00,1.77827,1.77834,1.77814,1.77822,7578117.0
2009-01-01 18:12:00,1.77829,1.7783,1.77826,1.7783,26263896.0
2009-01-01 18:14:00,1.77832,1.77832,1.77797,1.77827,6637232.0
2009-01-01 18:16:00,1.7783,1.77835,1.77812,1.77829,8579212.0
2009-01-01 18:18:00,1.77826,1.7783,1.77826,1.77828,2474722.0
2009-01-01 18:20:00,1.77829,1.77832,1.77814,1.77832,16595297.0
2009-01-01 18:22:00,1.77819,1.77832,1.77787,1.77832,787786.0
2009-01-01 18:24:00,1.77827,1.77829,1.77684,1.77826,1683526.0
2009-01-01 18:26:00,1.77824,1.77832,1.77824,1.77832,2845525.0
2009-01-01 18:28:00,1.77827,1.77832,1.77817,1.77832,4010576.0
2009-01-01 18:30:00,1.77832,1.77832,1.77817,1.77817,2908240.0
2009-01-01 18:32:00,1.77829,1.77829,1.77829,1.77829,254302.0
2009-01-01 18:34:00,1.77829,1.77834,1.77827,1.77834,2889320.0
2009-01-01 18:36:00,1.77829,1.77829,1.77829,1.77829,2166979.0
2009-01-01 18:38:00,1.77832,1.77832,1.77822,1.77822,1002612.0
2009-01-01 18:40:00,1.77827,1.77832,1.77825,1.77827,1909391.0
2009-01-01 18:42:00,1.77823,1.77832,1.77823,1.77825,2021892.0
2009-01-01 18:44:00,1.77828,1.77828,1.77824,1.77828,3618794.0
2009-01-01 18:46:00,1.77827,1.77832,1.77822,1.77829,2658504.0
2009-01-01 18:48:00,1.77827,1.77832,1.77817,1.77831,6161718.0
2009-01-01 18:50:00,1.77827,1.77827,1.77826,1.77827,17714592.0
2009-01-01 18:52:00,1.77833,1.77833,1.77816,1.77817,5001006.0
2009-01-01 18:54:00,1.77827,1.77835,1.77824,1.77829,5489652.0
2009-01-01 18:56:00,1.77831,1.77832,1.77817,1.7783,5338581.0
2009-01-01 18:58:00,1.77831,1.77831,1.77824,1.77829,3575133.0
2009-01-01 19:00:00,1.7783,1.77835,1.77819,1.77829,2862629.0
2009-01-01 19:02:00,1.7782,1.77832,1.7782,1.77827,6850555.0
2009-01-01 19:51:00,1.77824,1.77827,1.77824,1.77827,11194680.0
2009-01-01 20:35:00,1.77829,1.77833,1.77819,1.77833,2950740.0
2009-01-01 20:38:00,1.77827,1.77832,1.77816,1.7783,11112804.0
2009-01-01 20:40:00,1.77832,1.77832,1.7782,1.77822,12050898.0
2009-01-01 20:42:00,1.77822,1.77825,1.77822,1.77823,9583755.0
2009-01-01 20:44:00,1.77832,1.77832,1.77824,1.7783,10388727.0
2009-01-01 20:46:00,1.77827,1.77834,1.77825,1.77831,21873024.0
2009-01-01 20:47:00,1.7783,1.77832,1.77822,1.77822,1903870.0
2009-01-01 20:48:00,1.77832,1.77835,1.77829,1.7783,21271807.0
2009-01-01 20:50:00,1.77824,1.7783,1.77824,1.77825,5184548.0
2009-01-01 20:52:00,1.77832,1.77833,1.77817,1.77831,7848477.0
2009-01-01 20:53:00,1.77817,1.7783,1.77817,1.77828,3599242.0
2009-01-01 20:54:00,1.77827,1.77832,1.77825,1.77829,9573044.0
2009-01-01 20:56:00,1.77819,1.7782,1.77817,1.77817,6161472.0
2009-01-01 20:58:00,1.77824,1.77832,1.77824,1.77832,5718859.0
2009-01-01 21:00:00,1.77832,1.77832,1.77827,1.7783,7337498.0
2009-01-01 21:02:00,1.77813,1.77832,1.77813,1.77827,2357720.0
2009-01-01 21:04:00,1.7783,1.77832,1.77817,1.77824,7675222.0
2009-01-01 21:06:00,1.77829,1.77832,1.77827,1.77829,4189775.0
2009-01-01 21:07:00,1.77832,1.77832,1.77822,1.77829,65725698.0
2009-01-01 21:08:00,1.77832,1.77834,1.77817,1.77832,12737430.0
2009-01-01 21:10:00,1.77827,1.77832,1.77819,1.77824,9478444.0
2009-01-01 21:12:00,1.77817,1.77832,1.77817,1.77827,19241022.0
2009-01-01 21:14:00,1.77827,1.77832,1.77824,1.77826,3926416.0
2009-01-01 21:16:00,1.77827,1.77832,1.77824,1.77827,5174391.0
2009-01-01 21:18:00,1.77824,1.7783,1.77817,1.77817,5917057.0
2009-01-01 21:20:00,1.77829,1.77832,1.77824,1.77829,51898390.0
2009-01-01 21:22:00,1.7783,1.77832,1.77817,1.77832,8174757.0
2009-01-01 21:24:00,1.778,1.77832,1.778,1.7783,1090988.0
2009-01-01 21:26:00,1.7783,1.77831,1.77824,1.77831,52510295.0
2009-01-01 21:28:00,1.77827,1.7783,1.77792,1.77829,3323196.0
2009-01-01 21:30:00,1.77829,1.77832,1.77819,1.77832,5893813.0
2009-01-01 21:32:00,1.77829,1.77832,1.77827,1.77829,874305.0
2009-01-01 21:34:00,1.77817,1.77832,1.77817,1.77827,8690767.0
2009-01-01 21:36:00,1.77825,1.77832,1.77824,1.77829,14962257.0
2009-01-01 21:38:00,1.77832,1.77834,1.77829,1.7783,4725756.0
2009-01-01 21:40:00,1.7782,1.7782,1.77812,1.7782,9224796.0
2009-01-01 21:42:00,1.7783,1.77832,1.77823,1.77823,10112943.0
2009-01-01 21:44:00,1.77832,1.77832,1.77825,1.77825,1620978.0
2009-01-01 21:46:00,1.77827,1.77832,1.77827,1.77829,25637447.0
2009-01-01 21:48:00,1.77833,1.77833,1.77817,1.77822,20978349.0
2009-01-01 21:50:00,1.7783,1.77832,1.77812,1.77812,5508665.0
2009-01-01 21:52:00,1.77827,1.77832,1.77819,1.77819,18515592.0
2009-01-01 21:54:00,1.77829,1.77834,1.77826,1.7783,1443312.0
2009-01-01 21:56:00,1.77822,1.7783,1.77817,1.77829,1285077.0
2009-01-01 21:58:00,1.7783,1.77835,1.77817,1.77832,7844752.0
2009-01-01 21:59:00,1.77832,1.77832,1.7782,1.77827,7278828.0
2009-01-01 22:02:00,1.77834,1.77834,1.7782,1.77832,5043278.0
2009-01-01 22:04:00,1.77829,1.77832,1.77824,1.77827,2098657.0
2009-01-01 22:06:00,1.77832,1.77832,1.77825,1.77827,4366827.0
2009-01-01 22:08:00,1.77829,1.77832,1.77824,1.77829,33383143.0
2009-01-01 22:10:00,1.77832,1.77832,1.77824,1.77826,12534367.0
2009-01-01 22:12:00,1.7783,1.77832,1.77824,1.77832,7553281.0
2009-01-01 22:14:00,1.77828,1.77832,1.77819,1.77832,2013607.0
2009-01-01 22:16:00,1.77829,1.77832,1.77793,1.77832,38086448.0
2009-01-01 22:18:00,1.77823,1.77833,1.77817,1.77827,4253173.0
2009-01-01 22:20:00,1.7783,1.77832,1.77829,1.77832,2016379.0
2009-01-01 22:22:00,1.7783,1.7783,1.77788,1.77788,26159476.0
2009-01-01 22:24:00,1.77824,1.77832,1.77824,1.77825,5011759.0
2009-01-01 22:26:00,1.77821,1.77834,1.77819,1.77819,10324966.0
2009-01-01 22:28:00,1.77823,1.77832,1.77823,1.7783,7549115.0
2009-01-01 22:30:00,1.77832,1.77832,1.77818,1.77818,2649160.0
2009-01-01 22:32:00,1.77828,1.77834,1.77823,1.77834,11991847.0
2009-01-01 22:34:00,1.77832,1.77832,1.77785,1.77832,7103218.0
2009-01-01 22:36:00,1.77828,1.77834,1.77819,1.77819,2714755.0
2009-01-01 22:38:00,1.77826,1.77832,1.77826,1.7783,8283474.0
2009-01-01 22:40:00,1.77831,1.77832,1.7782,1.7782,1887044.0
2009-01-01 22:42:00,1.77827,1.77827,1.77817,1.77817,2019211.0
2009-01-01 22:44:00,1.77832,1.77832,1.77827,1.77827,16657429.0
2009-01-01 22:46:00,1.7783,1.7783,1.77827,1.77829,2289311.0
2009-01-01 22:48:00,1.77827,1.77832,1.77827,1.77832,1839953.0
2009-01-01 22:50:00,1.77827,1.77832,1.77817,1.77817,4626344.0
2009-01-01 22:51:00,1.77832,1.77832,1.77817,1.77827,3404222.0
2009-01-01 22:52:00,1.77829,1.77833,1.77792,1.77829,18739746.0
2009-01-01 22:54:00,1.77825,1.77832,1.77812,1.7783,9232957.0
2009-01-01 22:56:00,1.7782,1.77832,1.77812,1.77827,38360373.0
2009-01-01 22:57:00,1.77829,1.77832,1.77792,1.77829,24812222.0
2009-01-01 22:58:00,1.77826,1.77834,1.77826,1.77832,3973974.0
2009-01-01 22:59:00,1.77822,1.77832,1.7782,1.77824,9043454.0
2009-01-01 23:01:00,1.77834,1.77835,1.77814,1.77824,8722883.0
2009-01-01 23:04:00,1.77822,1.77829,1.77822,1.77829,3907444.0
2009-01-01 23:05:00,1.77814,1.77817,1.77814,1.77816,8654240.0
2009-01-01 23:06:00,1.77827,1.77834,1.77815,1.77834,15092227.0
2009-01-01 23:08:00,1.77829,1.77832,1.77827,1.77827,11422476.0
2009-01-01 23:10:00,1.77829,1.77832,1.77792,1.77827,11584119.0
2009-01-01 23:12:00,1.77826,1.77832,1.77817,1.7783,4962761.0
2009-01-01 23:14:00,1.77828,1.77835,1.77826,1.7783,9093629.0
2009-01-01 23:16:00,1.77829,1.77834,1.77818,1.77829,8775155.0
2009-01-01 23:17:00,1.7783,1.77835,1.77792,1.77831,18356228.0
2009-01-01 23:18:00,1.77826,1.77832,1.77819,1.77832,2447039.0
2009-01-01 23:20:00,1.77828,1.77832,1.77817,1.77817,3700851.0
2009-01-01 23:22:00,1.77829,1.77834,1.77827,1.7783,14798360.0
2009-01-01 23:23:00,1.77815,1.77834,1.77815,1.7783,7572672.0
2009-01-01 23:24:00,1.77824,1.77832,1.77824,1.77832,7185821.0
2009-01-01 23:25:00,1.77827,1.7783,1.77807,1.77819,2103786.0
2009-01-01 23:26:00,1.77827,1.77832,1.77817,1.77826,12070360.0
2009-01-01 23:28:00,1.77828,1.77832,1.77824,1.77832,3452730.0
2009-01-01 23:30:00,1.77827,1.77832,1.77827,1.77832,17174840.0
2009-01-01 23:31:00,1.7782,1.77832,1.77802,1.77822,7956062.0
2009-01-01 23:32:00,1.77825,1.77832,1.77809,1.77832,4756095.0
2009-01-01 23:34:00,1.77828,1.77832,1.77819,1.77829,3270076.0
2009-01-01 23:35:00,1.77829,1.77832,1.77825,1.7783,2962644.0
2009-01-01 23:36:00,1.77829,1.77834,1.77819,1.77833,15386722.0
2009-01-01 23:37:00,1.77833,1.77833,1.77818,1.77818,4037160.0
2009-01-01 23:38:00,1.77824,1.77832,1.77824,1.77829,7223972.0
2009-01-01 23:40:00,1.77832,1.77832,1.77827,1.7783,23887532.0
2009-01-01 23:41:00,1.77828,1.77832,1.77824,1.77829,8479067.0
2009-01-01 23:42:00,1.77827,1.77832,1.77827,1.77832,8323456.0
2009-01-01 23:44:00,1.77832,1.77832,1.77779,1.77829,3820738.0
2009-01-01 23:45:00,1.7782,1.7782,1.77817,1.7782,10045280.0
2009-01-01 23:46:00,1.77833,1.77833,1.77817,1.77827,3975587.0
2009-01-01 23:48:00,1.77827,1.77832,1.77818,1.77831,1402683.0
2009-01-01 23:50:00,1.7783,1.77834,1.77819,1.77819,10246082.0
2009-01-01 23:51:00,1.77827,1.77832,1.77819,1.77829,6651619.0
2009-01-01 23:52:00,1.77828,1.77832,1.77827,1.77829,5384559.0
2009-01-01 23:54:00,1.77832,1.77832,1.77789,1.77829,5669352.0
2009-01-01 23:56:00,1.7782,1.77832,1.77818,1.77832,25948513.0
2009-01-01 23:58:00,1.77819,1.77832,1.77819,1.7783,7099910.0
2009-01-01 23:59:00,1.77819,1.77821,1.77817,1.7782,11110032.0
2009-01-02 00:00:00,1.77823,1.77833,1.77815,1.77815,18445093.0
2009-01-02 00:01:00,1.77832,1.77835,1.77814,1.77824,4408228.0
2009-01-02 00:02:00,1.77817,1.7783,1.77814,1.7782,16522411.0
2009-01-02 00:03:00,1.77834,1.77834,1.77819,1.7783,3410903.0
2009-01-02 00:04:00,1.77832,1.77832,1.77827,1.77831,3706773.0
2009-01-02 00:05:00,1.77814,1.77817,1.77814,1.77816,6919040.0
2009-01-02 00:06:00,1.77827,1.77834,1.77815,1.77824,15900448.0
2009-01-02 00:07:00,1.77817,1.77817,1.77809,1.77814,834210.0
2009-01-02 00:08:00,1.77829,1.77832,1.77827,1.77827,9360740.0
2009-01-02 00:10:00,1.77826,1.77832,1.77792,1.77829,10430829.0
2009-01-02 00:11:00,1.77817,1.77832,1.77817,1.77817,4932833.0
2009-01-02 00:12:00,1.77832,1.77832,1.77817,1.77827,13730381.0
2009-01-02 00:13:00,1.77829,1.77833,1.77819,1.77831,7522213.0
2009-01-02 00:14:00,1.7783,1.77835,1.77826,1.77829,6077389.0
2009-01-02 00:15:00,1.77817,1.7783,1.77814,1.77814,12593510.0
2009-01-02 00:16:00,1.77829,1.77834,1.77818,1.77829,7916712.0
2009-01-02 00:17:00,1.77829,1.77835,1.77792,1.77831,21912654.0
2009-01-02 00:18:00,1.77826,1.77832,1.77819,1.77832,2712688.0
2009-01-02 00:19:00,1.77827,1.77833,1.77819,1.77827,29600708.0
2009-01-02 00:20:00,1.77825,1.77832,1.77817,1.77817,1824326.0
2009-01-02 00:21:00,1.77832,1.77832,1.77817,1.7783,7766000.0
2009-01-02 00:22:00,1.77829,1.77834,1.77827,1.77831,21422560.0
2009-01-02 00:23:00,1.77815,1.77834,1.77815,1.7783,2678151.0
2009-01-02 00:24:00,1.7783,1.77833,1.77814,1.77833,6057545.0
2009-01-02 00:25:00,1.7783,1.77832,1.77817,1.77832,7439128.0
2009-01-02 00:26:00,1.77834,1.77834,1.77817,1.77829,5342050.0
2009-01-02 00:27:00,1.77832,1.77832,1.77819,1.7783,4990106.0
2009-01-02 00:28:00,1.77828,1.77832,1.77824,1.77832,6365915.0
2009-01-02 00:29:00,1.77832,1.77832,1.77817,1.77832,29949008.0
2009-01-02 00:30:00,1.7782,1.77822,1.77807,1.77819,1429598.0
2009-01-02 00:31:00,1.77832,1.77832,1.77827,1.77829,7116515.0
2009-01-02 00:32:00,1.77826,1.77832,1.77809,1.77832,3148859.0
2009-01-02 00:33:00,1.7783,1.77832,1.77785,1.77832,20227918.0
2009-01-02 00:34:00,1.77829,1.77832,1.77819,1.77819,2671195.0
2009-01-02 00:35:00,1.77829,1.77832,1.77825,1.7783,2654173.0
2009-01-02 00:36:00,1.77829,1.77834,1.77819,1.77832,15608316.0
2009-01-02 00:37:00,1.77832,1.77832,1.77818,1.7783,1971408.0
2009-01-02 00:38:00,1.77825,1.77832,1.77825,1.77829,7724122.0
2009-01-02 00:39:00,1.77818,1.7782,1.77817,1.77819,33929260.0
2009-01-02 00:40:00,1.77832,1.77832,1.77827,1.77832,21457549.0
2009-01-02 00:41:00,1.77827,1.77832,1.77824,1.77829,13173030.0
2009-01-02 00:42:00,1.77827,1.77832,1.77827,1.77832,40298320.0
2009-01-02 00:43:00,1.77815,1.7782,1.77807,1.77819,5749992.0
2009-01-02 00:44:00,1.77832,1.77832,1.77779,1.77829,10873816.0
2009-01-02 00:45:00,1.77819,1.7782,1.77817,1.77819,10006598.0
2009-01-02 00:46:00,1.77832,1.77832,1.77817,1.77827,4448375.0
2009-01-02 00:47:00,1.7783,1.77834,1.77817,1.77832,1954679.0
2009-01-02 00:48:00,1.77827,1.77832,1.77818,1.77831,2181331.0
2009-01-02 00:49:00,1.77817,1.77818,1.77816,1.77818,36869482.0
2009-01-02 00:50:00,1.77829,1.77834,1.77819,1.77819,9692030.0
2009-01-02 00:51:00,1.77827,1.77832,1.77819,1.77829,8070631.0
2009-01-02 00:52:00,1.77828,1.77832,1.77827,1.77829,7213642.0
2009-01-02 00:53:00,1.77832,1.77834,1.77817,1.77817,12232947.0
2009-01-02 00:54:00,1.77817,1.77832,1.77789,1.77832,6682197.0
2009-01-02 00:55:00,1.77829,1.77832,1.77827,1.77829,8359689.0
2009-01-02 00:56:00,1.77832,1.77832,1.77818,1.7783,9848770.0
2009-01-02 00:57:00,1.77819,1.7782,1.77817,1.77817,4506942.0
2009-01-02 00:58:00,1.77832,1.77832,1.77819,1.77829,16609663.0
2009-01-02 00:59:00,1.77819,1.77821,1.77817,1.77821,8453880.0
2009-01-02 01:00:00,1.77832,1.77833,1.77827,1.77827,34616314.0
2009-01-02 01:01:00,1.7782,1.7782,1.77817,1.77817,1358201.0
2009-01-02 01:02:00,1.77831,1.77832,1.7782,1.77824,30217939.0
2009-01-02 01:03:00,1.77831,1.77832,1.77829,1.7783,14145845.0
2009-01-02 01:04:00,1.7783,1.77835,1.77817,1.77827,8865256.0
2009-01-02 01:05:00,1.77819,1.7783,1.77819,1.77827,3032635.0
2009-01-02 01:06:00,1.77832,1.77832,1.77814,1.77814,22432427.0
2009-01-02 01:07:00,1.77818,1.77818,1.77814,1.77817,4890292.0
2009-01-02 01:08:00,1.7783,1.7783,1.77816,1.77816,13360700.0
2009-01-02 01:09:00,1.77822,1.77832,1.7782,1.7783,4093971.0
2009-01-02 01:10:00,1.77829,1.7783,1.77827,1.77827,2684787.0
2009-01-02 01:11:00,1.77832,1.77832,1.77814,1.7782,10391653.0
2009-01-02 01:12:00,1.77832,1.77832,1.77792,1.77792,5879455.0
2009-01-02 01:13:00,1.7783,1.77832,1.77819,1.77827,2202839.0
2009-01-02 01:14:00,1.77827,1.77835,1.77827,1.7783,3080047.0
2009-01-02 01:15:00,1.77817,1.7782,1.77816,1.77817,9554264.0
2009-01-02 01:16:00,1.7783,1.77832,1.77819,1.77819,15174437.0
2009-01-02 01:17:00,1.77825,1.77835,1.77825,1.77827,2617672.0
2009-01-02 01:18:00,1.77826,1.77833,1.77826,1.77833,1874121.0
2009-01-02 01:19:00,1.77815,1.77817,1.77814,1.77817,2790587.0
2009-01-02 01:20:00,1.77817,1.77834,1.77817,1.77832,23989616.0
2009-01-02 01:21:00,1.77817,1.77833,1.77817,1.77833,2334746.0
2009-01-02 01:22:00,1.77832,1.77833,1.7782,1.77831,864950.0
2009-01-02 01:23:00,1.77825,1.77832,1.77823,1.77823,21257752.0
2009-01-02 01:24:00,1.77827,1.77832,1.77824,1.77828,4410323.0
2009-01-02 01:25:00,1.7783,1.77832,1.77814,1.77817,1046242.0
2009-01-02 01:26:00,1.77829,1.77832,1.77819,1.77832,11606710.0
2009-01-02 01:27:00,1.77832,1.77832,1.77816,1.77827,4751299.0
2009-01-02 01:28:00,1.77831,1.77835,1.77814,1.7783,16200736.0
2009-01-02 01:29:00,1.7783,1.77832,1.77817,1.77829,6707872.0
2009-01-02 01:30:00,1.77819,1.7783,1.77819,1.77826,1980888.0
2009-01-02 01:31:00,1.77829,1.77832,1.77824,1.77832,23818117.0
2009-01-02 01:32:00,1.77829,1.77832,1.77817,1.77832,17122672.0
2009-01-02 01:33:00,1.77817,1.77822,1.77817,1.77819,6953700.0
2009-01-02 01:34:00,1.77814,1.77832,1.77814,1.77824,5246185.0
2009-01-02 01:35:00,1.77827,1.77834,1.77825,1.77829,4615261.0
2009-01-02 01:36:00,1.77828,1.77832,1.77814,1.77827,7081622.0
2009-01-02 01:37:00,1.77822,1.7783,1.77817,1.7782,54914313.0
2009-01-02 01:38:00,1.7783,1.77832,1.77822,1.7783,10342731.0
2009-01-02 01:39:00,1.77824,1.77832,1.77816,1.77816,6632193.0
2009-01-02 01:40:00,1.7783,1.77832,1.77824,1.77832,8614200.0
2009-01-02 01:41:00,1.7783,1.77835,1.7782,1.7782,4557691.0
2009-01-02 01:42:00,1.77827,1.77832,1.77819,1.77832,6619198.0
2009-01-02 01:43:00,1.77827,1.77832,1.77822,1.77829,1583878.0
2009-01-02 01:44:00,1.77826,1.77832,1.77785,1.77832,1658149.0
2009-01-02 01:46:00,1.77792,1.77833,1.77792,1.77833,3764543.0
2009-01-02 01:47:00,1.7783,1.77832,1.77827,1.77829,2135494.0
2009-01-02 01:48:00,1.77826,1.77832,1.7782,1.77829,1616756.0
2009-01-02 01:49:00,1.7782,1.77822,1.77819,1.77822,2204818.0
2009-01-02 01:50:00,1.77827,1.7783,1.77824,1.77829,1817562.0
2009-01-02 01:51:00,1.77827,1.77832,1.77799,1.7783,3756505.0
2009-01-02 01:52:00,1.7782,1.77835,1.7782,1.77835,427643.0
2009-01-02 01:53:00,1.7783,1.77832,1.7782,1.77823,4466255.0
2009-01-02 01:54:00,1.77825,1.77832,1.77825,1.77825,3054388.0
2009-01-02 01:55:00,1.77817,1.7783,1.77817,1.7783,3307413.0
2009-01-02 01:56:00,1.77831,1.77835,1.77827,1.7783,1371989.0
2009-01-02 01:57:00,1.7782,1.7782,1.77817,1.77817,6861792.0
2009-01-02 01:58:00,1.77826,1.77832,1.77826,1.77827,6450546.0
2009-01-02 01:59:00,1.77832,1.77832,1.77824,1.77828,6721360.0
2009-01-02 02:00:00,1.79834,1.79859,1.79832,1.79859,10689920.0
2009-01-02 02:01:00,1.79877,1.79891,1.79872,1.79884,7597549.0
2009-01-02 02:02:00,1.79897,1.79983,1.79897,1.79978,7627906.0
2009-01-02 02:03:00,1.79981,1.79981,1.7988,1.79883,24857280.0
2009-01-02 02:04:00,1.79878,1.79888,1.79868,1.79868,5191747.0
2009-01-02 02:05:00,1.79884,1.80047,1.79876,1.80047,5429374.0
2009-01-02 02:06:00,1.80034,1.80034,1.7994,1.79961,12331737.0
2009-01-02 02:07:00,1.79968,1.79979,1.79968,1.79976,4944045.0
2009-01-02 02:08:00,1.79984,1.80022,1.79962,1.79962,6446616.0
2009-01-02 02:09:00,1.79937,1.79944,1.79929,1.7993,10667447.0
2009-01-02 02:10:00,1.79924,1.79973,1.79924,1.7994,29795181.0
2009-01-02 02:11:00,1.79962,1.7999,1.79962,1.7999,1478841.0
2009-01-02 02:12:00,1.80009,1.80076,1.80005,1.80076,570591.0
2009-01-02 02:13:00,1.80078,1.80114,1.80078,1.80114,3905290.0
2009-01-02 02:14:00,1.80106,1.80171,1.80106,1.80171,10880940.0
2009-01-02 02:15:00,1.80185,1.80227,1.8014,1.80227,3762049.0
2009-01-02 02:16:00,1.8022,1.80334,1.80219,1.80334,10787028.0
2009-01-02 02:17:00,1.80361,1.80371,1.80356,1.80371,8769840.0
2009-01-02 02:18:00,1.804,1.80439,1.804,1.80405,8436884.0
2009-01-02 02:19:00,1.80382,1.80382,1.80367,1.80376,22077202.0
2009-01-02 02:20:00,1.80362,1.80368,1.80362,1.80368,30948500.0
2009-01-02 02:21:00,1.80379,1.8038,1.80356,1.80356,7403888.0
2009-01-02 02:22:00,1.80349,1.80385,1.80349,1.80385,3736728.0
2009-01-02 02:23:00,1.80396,1.80406,1.80391,1.80402,15196761.0
2009-01-02 02:24:00,1.80395,1.80395,1.80314,1.80355,2917137.0
2009-01-02 02:25:00,1.8039,1.80451,1.8039,1.80451,3629386.0
2009-01-02 02:26:00,1.80448,1.80448,1.80394,1.80416,20116271.0
2009-01-02 02:27:00,1.80435,1.80444,1.80423,1.80434,4873049.0
2009-01-02 02:28:00,1.80438,1.80532,1.80436,1.80532,7357868.0
2009-01-02 02:29:00,1.80544,1.80551,1.8054,1.80551,16088842.0
2009-01-02 02:30:00,1.80561,1.80561,1.80519,1.80523,14292963.0
2009-01-02 02:31:00,1.80517,1.80517,1.80476,1.80476,3633303.0
2009-01-02 02:32:00,1.80454,1.80457,1.80416,1.80416,6452890.0
2009-01-02 02:33:00,1.804,1.804,1.80378,1.80378,11507636.0
2009-01-02 02:34:00,1.80366,1.80366,1.80337,1.80337,2315415.0
2009-01-02 02:35:00,1.80319,1.80319,1.80242,1.80242,6910771.0
2009-01-02 02:36:00,1.80214,1.80214,1.80145,1.80145,7487321.0
2009-01-02 02:37:00,1.80162,1.80283,1.80162,1.80271,14014927.0
2009-01-02 02:38:00,1.80264,1.80264,1.80176,1.80191,4703117.0
2009-01-02 02:39:00,1.80183,1.80283,1.80183,1.80227,3970444.0
2009-01-02 02:40:00,1.80196,1.80196,1.80129,1.80129,6221655.0
2009-01-02 02:41:00,1.80124,1.80145,1.80122,1.80145,2542115.0
2009-01-02 02:42:00,1.80157,1.80204,1.80151,1.80178,17468812.0
2009-01-02 02:43:00,1.80161,1.8017,1.8011,1.8011,8520396.0
2009-01-02 02:44:00,1.8009,1.80096,1.80057,1.80057,29583523.0
2009-01-02 02:45:00,1.80066,1.80089,1.80039,1.80055,9767593.0
2009-01-02 02:46:00,1.80063,1.8015,1.80063,1.8015,9038781.0
2009-01-02 02:47:00,1.80173,1.80191,1.80171,1.80171,5133714.0
2009-01-02 02:49:00,1.80164,1.80164,1.80101,1.80111,11318140.0
2009-01-02 02:50:00,1.80091,1.80107,1.80063,1.80107,19953981.0
2009-01-02 02:51:00,1.80093,1.80093,1.8007,1.8007,10851675.0
2009-01-02 02:52:00,1.80049,1.80049,1.80025,1.80032,861462.0
2009-01-02 02:53:00,1.80051,1.80068,1.80044,1.80068,14573415.0
2009-01-02 02:54:00,1.8006,1.80074,1.80047,1.80047,9217420.0
2009-01-02 02:55:00,1.80061,1.80072,1.80061,1.80069,3664144.0
2009-01-02 02:56:00,1.8007,1.8007,1.80049,1.80049,9466434.0
2009-01-02 02:57:00,1.80039,1.80157,1.80039,1.8014,12792901.0
2009-01-02 02:58:00,1.80134,1.80134,1.80077,1.80092,8418959.0
2009-01-02 02:59:00,1.80082,1.80082,1.80032,1.80032,7887598.0
2009-01-02 03:00:00,1.80022,1.80022,1.7997,1.7997,9969632.0
2009-01-02 03:01:00,1.79975,1.79975,1.79934,1.79934,3930347.0
2009-01-02 03:02:00,1.79932,1.79932,1.79857,1.79857,24476887.0
2009-01-02 03:03:00,1.7988,1.79912,1.7988,1.79908,39817700.0
2009-01-02 03:04:00,1.79928,1.7995,1.79928,1.79948,10154194.0
2009-01-02 03:05:00,1.79944,1.7996,1.79906,1.7996,8653195.0
2009-01-02 03:06:00,1.79971,1.80003,1.79971,1.80003,3744798.0
2009-01-02 03:07:00,1.8004,1.8004,1.79935,1.79948,18515705.0
2009-01-02 03:08:00,1.79933,1.79933,1.79901,1.79901,3458170.0
2009-01-02 03:09:00,1.79883,1.799,1.79883,1.7989,4965486.0
2009-01-02 03:10:00,1.79892,1.79892,1.79868,1.7988,4747649.0
2009-01-02 03:11:00,1.79886,1.79912,1.79886,1.79912,1806887.0
2009-01-02 03:12:00,1.79928,1.79941,1.79916,1.79919,18881891.0
2009-01-02 03:14:00,1.79896,1.79896,1.79864,1.79889,2275658.0
2009-01-02 03:15:00,1.7991,1.79952,1.7991,1.79952,16637465.0
2009-01-02 03:16:00,1.79946,1.80011,1.79946,1.80011,6414547.0
2009-01-02 03:17:00,1.80014,1.80064,1.80014,1.80064,3537151.0
2009-01-02 03:18:00,1.80038,1.80038,1.79954,1.79995,11973636.0
2009-01-02 03:19:00,1.79989,1.79991,1.79965,1.79965,1877098.0
2009-01-02 03:20:00,1.79958,1.79958,1.79909,1.79915,1591999.0
2009-01-02 03:21:00,1.79914,1.79914,1.79876,1.79876,8185252.0
2009-01-02 03:22:00,1.79877,1.79877,1.79861,1.79861,4496704.0
2009-01-02 03:23:00,1.79851,1.79851,1.79794,1.79827,2971816.0
2009-01-02 03:24:00,1.79806,1.79806,1.79722,1.79733,2515147.0
2009-01-02 03:25:00,1.79725,1.79725,1.79648,1.79669,7391486.0
2009-01-02 03:26:00,1.79671,1.79685,1.79665,1.79685,3819702.0
2009-01-02 03:27:00,1.79689,1.79727,1.79666,1.79666,11689102.0
2009-01-02 03:28:00,1.79678,1.79678,1.79656,1.79656,2724957.0
2009-01-02 03:29:00,1.79642,1.79674,1.79641,1.79658,2483045.0
2009-01-02 03:30:00,1.79658,1.79675,1.79643,1.79661,8612287.0
2009-01-02 03:31:00,1.79688,1.79714,1.79683,1.79683,7255277.0
2009-01-02 03:32:00,1.7971,1.79744,1.7971,1.79716,42727155.0
2009-01-02 03:33:00,1.79699,1.79708,1.79656,1.79656,10436637.0
2009-01-02 03:34:00,1.79661,1.79661,1.79605,1.79605,3979362.0
2009-01-02 03:35:00,1.7958,1.79583,1.7957,1.79574,5122927.0
2009-01-02 03:36:00,1.79577,1.796,1.79571,1.79588,9102201.0
2009-01-02 03:37:00,1.79542,1.79599,1.79542,1.79599,28655357.0
2009-01-02 03:38:00,1.79615,1.79616,1.79572,1.79605,7058591.0
2009-01-02 03:40:00,1.79628,1.79628,1.79588,1.7959,2845270.0
2009-01-02 03:41:00,1.79589,1.79593,1.79576,1.79576,4220255.0
2009-01-02 03:42:00,1.79541,1.79548,1.79502,1.79503,4930614.0
2009-01-02 03:43:00,1.79523,1.79523,1.79465,1.79503,37961178.0
2009-01-02 03:44:00,1.79497,1.79504,1.79492,1.79496,1770563.0
2009-01-02 03:45:00,1.79519,1.79571,1.79519,1.79565,1930776.0
2009-01-02 03:46:00,1.79569,1.79589,1.79568,1.79585,5760213.0
2009-01-02 03:47:00,1.79595,1.79595,1.79572,1.79576,6937890.0
2009-01-02 03:48:00,1.79563,1.79563,1.79493,1.79493,6829410.0
2009-01-02 03:49:00,1.79471,1.79471,1.79451,1.79461,12594822.0
2009-01-02 03:50:00,1.79451,1.79452,1.79436,1.79452,4678551.0
2009-01-02 03:51:00,1.79447,1.79447,1.794,1.794,33413215.0
2009-01-02 03:52:00,1.79398,1.794,1.79394,1.79395,5061976.0
2009-01-02 03:53:00,1.79382,1.79382,1.79335,1.79335,4213457.0
2009-01-02 03:54:00,1.79325,1.79325,1.79288,1.79288,3816081.0
2009-01-02 03:55:00,1.7928,1.79315,1.79276,1.79315,2035158.0
2009-01-02 03:56:00,1.7934,1.79369,1.7934,1.79359,9548232.0
2009-01-02 03:57:00,1.79362,1.79371,1.79298,1.79298,4745722.0
2009-01-02 03:58:00,1.79261,1.79261,1.79138,1.79159,13229912.0
2009-01-02 03:59:00,1.79167,1.79179,1.79154,1.79154,2353297.0
2009-01-02 04:00:00,1.79153,1.79273,1.79153,1.79252,7128420.0
2009-01-02 04:01:00,1.79259,1.79281,1.79243,1.79243,8309240.0
2009-01-02 04:02:00,1.7922,1.79229,1.7912,1.7912,22533022.0
2009-01-02 04:03:00,1.79182,1.79197,1.79164,1.79169,1372359.0
2009-01-02 04:04:00,1.79182,1.79306,1.79182,1.79306,40506022.0
2009-01-02 04:05:00,1.79307,1.79307,1.79256,1.79256,1480775.0
2009-01-02 04:06:00,1.79236,1.79237,1.79225,1.79225,9461568.0
2009-01-02 04:07:00,1.79221,1.79221,1.7918,1.79203,20425364.0
2009-01-02 04:08:00,1.79213,1.79246,1.79213,1.79246,8357303.0
2009-01-02 04:09:00,1.79233,1.79276,1.79233,1.79244,5109131.0
2009-01-02 04:10:00,1.79245,1.79284,1.79245,1.79272,5860937.0
2009-01-02 04:11:00,1.79259,1.79259,1.79211,1.79248,23208705.0
2009-01-02 04:12:00,1.79229,1.79229,1.79206,1.79208,11297964.0
2009-01-02 04:13:00,1.7923,1.79246,1.79211,1.79211,24321645.0
2009-01-02 04:14:00,1.79209,1.79209,1.79174,1.79178,2866602.0
2009-01-02 04:15:00,1.79169,1.79169,1.79141,1.79141,1592946.0
2009-01-02 04:16:00,1.79134,1.79134,1.79101,1.79101,6931686.0
2009-01-02 04:17:00,1.79092,1.79096,1.79046,1.79062,9322402.0
2009-01-02 04:18:00,1.7906,1.79079,1.79039,1.79079,11523032.0
2009-01-02 04:19:00,1.7908,1.79106,1.7908,1.7909,10184136.0
2009-01-02 04:20:00,1.79085,1.79096,1.79081,1.79081,15115400.0
2009-01-02 04:21:00,1.79069,1.79069,1.79024,1.79024,5215493.0
2009-01-02 04:22:00,1.79004,1.79004,1.78989,1.78989,15121470.0
2009-01-02 04:23:00,1.78977,1.78977,1.78911,1.78911,14260634.0
2009-01-02 04:24:00,1.7891,1.7891,1.78843,1.78843,4153143.0
2009-01-02 04:25:00,1.78853,1.78853,1.78813,1.78813,8527048.0
2009-01-02 04:26:00,1.78811,1.78811,1.78766,1.78766,1017422.0
2009-01-02 04:27:00,1.7877,1.7877,1.78735,1.78735,937091.0
2009-01-02 04:28:00,1.78731,1.78731,1.787,1.787,4646014.0
2009-01-02 04:29:00,1.78698,1.78698,1.78626,1.78644,5468373.0
2009-01-02 04:30:00,1.78625,1.78625,1.78597,1.78614,6308721.0
2009-01-02 04:31:00,1.78613,1.78618,1.78576,1.78618,3092786.0
2009-01-02 04:32:00,1.78613,1.78613,1.78561,1.78574,5176088.0
2009-01-02 04:33:00,1.78576,1.78576,1.78551,1.78557,58299426.0
2009-01-02 04:34:00,1.78557,1.78587,1.78525,1.78587,5148550.0
2009-01-02 04:35:00,1.78604,1.78635,1.78604,1.78604,1193641.0
2009-01-02 04:36:00,1.7864,1.78647,1.78631,1.7864,6362558.0
2009-01-02 04:37:00,1.78641,1.7865,1.78616,1.78616,8974374.0
2009-01-02 04:38:00,1.78603,1.78603,1.78543,1.78554,6492419.0
2009-01-02 04:39:00,1.78575,1.78592,1.78548,1.78562,49197450.0
2009-01-02 04:40:00,1.78564,1.78628,1.78549,1.78628,4943070.0
2009-01-02 04:41:00,1.78595,1.78595,1.78542,1.78542,6007164.0
2009-01-02 04:42:00,1.78524,1.78524,1.78458,1.78458,5615047.0
2009-01-02 04:43:00,1.78444,1.78459,1.78439,1.78459,5261203.0
2009-01-02 04:44:00,1.78469,1.78488,1.78457,1.78457,2307635.0
2009-01-02 04:45:00,1.78449,1.78449,1.78431,1.78446,3940209.0
2009-01-02 04:46:00,1.78468,1.78574,1.78468,1.78574,13409803.0
2009-01-02 04:47:00,1.78582,1.7865,1.78582,1.7865,19099684.0
2009-01-02 04:48:00,1.78654,1.78691,1.78622,1.78691,3427452.0
2009-01-02 04:49:00,1.78712,1.78843,1.78712,1.78843,9353111.0
2009-01-02 04:50:00,1.78864,1.78914,1.78864,1.78914,8593894.0
2009-01-02 04:51:00,1.78922,1.78961,1.78912,1.78948,12709470.0
2009-01-02 04:52:00,1.78951,1.78993,1.78915,1.78993,62163716.0
2009-01-02 04:53:00,1.78984,1.79057,1.78984,1.79057,4085196.0
2009-01-02 04:54:00,1.79047,1.7909,1.79047,1.7909,7604056.0
2009-01-02 04:55:00,1.79097,1.79138,1.79097,1.79138,7485828.0
2009-01-02 04:56:00,1.79142,1.79175,1.79142,1.79175,15247070.0
2009-01-02 04:57:00,1.7918,1.79228,1.79166,1.79166,2361263.0
2009-01-02 04:58:00,1.7915,1.7915,1.79118,1.79146,3355066.0
2009-01-02 04:59:00,1.79138,1.79138,1.79092,1.79092,7422861.0
2009-01-02 05:00:00,1.79085,1.79085,1.79036,1.79046,6006377.0
2009-01-02 05:01:00,1.79046,1.79046,1.78959,1.78959,6302467.0
2009-01-02 05:02:00,1.78956,1.78964,1.78945,1.78964,1059853.0
2009-01-02 05:03:00,1.78948,1.78948,1.78804,1.78804,6257216.0
2009-01-02 05:04:00,1.78791,1.78791,1.78748,1.78748,23968355.0
2009-01-02 05:05:00,1.78755,1.78812,1.78755,1.78812,9081722.0
2009-01-02 05:06:00,1.7881,1.78814,1.78754,1.78754,3352498.0
2009-01-02 05:07:00,1.78749,1.78749,1.7872,1.78748,8420210.0
2009-01-02 05:08:00,1.78767,1.7882,1.78745,1.78745,7781461.0
2009-01-02 05:09:00,1.78747,1.78846,1.78747,1.78846,5398883.0
2009-01-02 05:10:00,1.78839,1.78839,1.78809,1.78828,4949059.0
2009-01-02 05:11:00,1.7883,1.7883,1.78738,1.78738,20690405.0
2009-01-02 05:12:00,1.78723,1.78728,1.78673,1.78673,1846983.0
2009-01-02 05:13:00,1.78707,1.78742,1.78707,1.78738,20555422.0
2009-01-02 05:14:00,1.78725,1.78725,1.78609,1.78609,1015743.0
2009-01-02 05:15:00,1.7864,1.78651,1.78636,1.78651,10082228.0
2009-01-02 05:16:00,1.78644,1.78685,1.78644,1.78685,4631521.0
2009-01-02 05:17:00,1.78704,1.78759,1.78704,1.78759,10623825.0
2009-01-02 05:18:00,1.78765,1.78848,1.78748,1.78848,4350604.0
2009-01-02 05:19:00,1.78866,1.78929,1.78866,1.78929,12286806.0
2009-01-02 05:20:00,1.78933,1.79025,1.78933,1.79024,722368.0
2009-01-02 05:21:00,1.79031,1.79056,1.7903,1.7903,11192269.0
2009-01-02 05:22:00,1.79019,1.79019,1.78912,1.78957,16402864.0
2009-01-02 05:23:00,1.78953,1.78953,1.78915,1.78923,10393820.0
2009-01-02 05:24:00,1.78921,1.78921,1.78882,1.78887,2774034.0
2009-01-02 05:25:00,1.78872,1.78876,1.78818,1.78852,4452440.0
2009-01-02 05:26:00,1.78847,1.78847,1.78771,1.78771,7112018.0
2009-01-02 05:27:00,1.788,1.78831,1.78792,1.78813,2976058.0
2009-01-02 05:28:00,1.78787,1.78787,1.78727,1.78746,22943899.0
2009-01-02 05:29:00,1.78749,1.78778,1.78709,1.78709,17916068.0
2009-01-02 05:30:00,1.78697,1.78697,1.78667,1.78667,4951305.0
2009-01-02 05:31:00,1.78643,1.78643,1.78612,1.78618,4819554.0
2009-01-02 05:32:00,1.78604,1.78604,1.78565,1.78565,500426.0
2009-01-02 05:33:00,1.78552,1.78565,1.78528,1.78565,4592681.0
2009-01-02 05:34:00,1.78577,1.78687,1.78577,1.78687,4158041.0
2009-01-02 05:35:00,1.78714,1.78739,1.78714,1.78739,25228566.0
2009-01-02 05:36:00,1.78744,1.78801,1.78744,1.78801,5213624.0
2009-01-02 05:37:00,1.78804,1.78827,1.78686,1.78686,3514513.0
2009-01-02 05:38:00,1.78799,1.78871,1.78799,1.78871,7442640.0
2009-01-02 05:39:00,1.78876,1.78907,1.78876,1.78901,5800756.0
2009-01-02 05:40:00,1.78913,1.7894,1.78913,1.7894,2982876.0
2009-01-02 05:41:00,1.78948,1.78977,1.78931,1.78977,1022987.0
2009-01-02 05:42:00,1.78977,1.7901,1.78977,1.7901,2420626.0
2009-01-02 05:43:00,1.79016,1.79066,1.79016,1.79029,1465133.0
2009-01-02 05:44:00,1.79,1.79,1.78976,1.78988,6800974.0
2009-01-02 05:45:00,1.7898,1.7898,1.78908,1.78961,3151188.0
2009-01-02 05:46:00,1.78954,1.7897,1.78931,1.78931,40789823.0
2009-01-02 05:47:00,1.78922,1.78926,1.78914,1.78914,11518831.0
2009-01-02 05:48:00,1.78951,1.79031,1.78951,1.7903,8088409.0
2009-01-02 05:49:00,1.79023,1.79023,1.78812,1.7893,3195724.0
2009-01-02 05:50:00,1.789,1.78923,1.789,1.78907,14666623.0
2009-01-02 05:51:00,1.78911,1.7895,1.78911,1.7895,3928034.0
2009-01-02 05:52:00,1.78971,1.78991,1.78964,1.78964,2816282.0
2009-01-02 05:53:00,1.78964,1.79,1.78958,1.79,6786000.0
2009-01-02 05:54:00,1.78984,1.79006,1.78974,1.78978,7640396.0
2009-01-02 05:55:00,1.78972,1.78977,1.78968,1.78974,81447110.0
2009-01-02 05:56:00,1.78959,1.78959,1.78937,1.78938,5722306.0
2009-01-02 05:57:00,1.78946,1.78946,1.78861,1.78861,16128505.0
2009-01-02 05:58:00,1.78852,1.78852,1.78734,1.78756,16071481.0
2009-01-02 05:59:00,1.78779,1.78791,1.78751,1.78751,6334511.0
2009-01-02 06:00:00,1.7873,1.7876,1.78701,1.7876,6895512.0
2009-01-02 06:01:00,1.78769,1.78779,1.78757,1.78757,49804470.0
2009-01-02 06:02:00,1.78729,1.78729,1.78681,1.78681,7802046.0
2009-01-02 06:03:00,1.78677,1.7872,1.78677,1.7872,2112636.0
2009-01-02 06:04:00,1.78725,1.78725,1.78706,1.78719,3494188.0
2009-01-02 06:05:00,1.78706,1.78746,1.78706,1.78746,7583215.0
2009-01-02 06:06:00,1.78754,1.78814,1.78754,1.78794,4214912.0
2009-01-02 06:07:00,1.78787,1.78796,1.78774,1.78796,9671162.0
2009-01-02 06:08:00,1.78803,1.7885,1.78803,1.7885,10582000.0
2009-01-02 06:09:00,1.78834,1.78834,1.78779,1.78781,10651811.0
2009-01-02 06:10:00,1.78767,1.78767,1.78682,1.78682,18377485.0
2009-01-02 06:11:00,1.78695,1.78713,1.78695,1.78713,2941759.0
2009-01-02 06:12:00,1.78722,1.78757,1.78721,1.78757,8568879.0
2009-01-02 06:13:00,1.78753,1.78753,1.78714,1.78714,5915404.0
2009-01-02 06:14:00,1.78716,1.78716,1.7865,1.78662,5248284.0
2009-01-02 06:15:00,1.7868,1.78708,1.78654,1.78654,13786070.0
2009-01-02 06:16:00,1.78649,1.7878,1.78649,1.7878,2837362.0
2009-01-02 06:17:00,1.78789,1.78789,1.78749,1.78749,2367366.0
2009-01-02 06:18:00,1.78732,1.78801,1.78723,1.78792,3744630.0
2009-01-02 06:19:00,1.78823,1.78893,1.78823,1.78823,2987917.0
2009-01-02 06:20:00,1.78807,1.78807,1.78773,1.7878,6365244.0
2009-01-02 06:21:00,1.78789,1.78789,1.78775,1.78777,7457791.0
2009-01-02 06:22:00,1.78798,1.78874,1.78798,1.78849,1760182.0
2009-01-02 06:23:00,1.78834,1.78841,1.78821,1.78836,6744369.0
2009-01-02 06:24:00,1.78836,1.78836,1.7882,1.7882,2167407.0
2009-01-02 06:25:00,1.78803,1.78803,1.78759,1.78759,6397049.0
2009-01-02 06:26:00,1.78773,1.78903,1.78773,1.78903,4532812.0
2009-01-02 06:27:00,1.78925,1.79005,1.78925,1.78991,15477184.0
2009-01-02 06:28:00,1.78966,1.78966,1.78891,1.78891,4873029.0
2009-01-02 06:29:00,1.78877,1.78877,1.78814,1.78814,7205364.0
2009-01-02 06:30:00,1.78809,1.78896,1.78809,1.78896,5772110.0
2009-01-02 06:31:00,1.78904,1.79014,1.78904,1.79004,2430012.0
2009-01-02 06:32:00,1.78995,1.78995,1.78945,1.78966,2934037.0
2009-01-02 06:33:00,1.78977,1.78977,1.78957,1.78968,4640469.0
2009-01-02 06:34:00,1.7896,1.7896,1.78943,1.78946,18967578.0
2009-01-02 06:35:00,1.78961,1.79039,1.78961,1.79011,8048857.0
2009-01-02 06:36:00,1.79007,1.79007,1.78975,1.78975,6154020.0
2009-01-02 06:37:00,1.78965,1.78965,1.7892,1.7892,4762110.0
2009-01-02 06:38:00,1.78925,1.78925,1.78893,1.78895,4047236.0
2009-01-02 06:39:00,1.78885,1.78885,1.7882,1.78827,1976332.0
2009-01-02 06:40:00,1.78825,1.78844,1.7882,1.78844,3497874.0
2009-01-02 06:41:00,1.78842,1.78846,1.78813,1.78813,6027313.0
2009-01-02 06:42:00,1.78793,1.78796,1.78787,1.78787,31113067.0
2009-01-02 06:43:00,1.78787,1.78791,1.78766,1.78789,3601424.0
2009-01-02 06:44:00,1.78774,1.78774,1.78719,1.78719,4582441.0
2009-01-02 06:45:00,1.78712,1.78712,1.78682,1.78682,5590058.0
2009-01-02 06:46:00,1.78679,1.78724,1.78679,1.78718,2205167.0
2009-01-02 06:47:00,1.78721,1.78859,1.78721,1.78834,9467568.0
2009-01-02 06:48:00,1.78856,1.78894,1.78856,1.7887,2523910.0
2009-01-02 06:49:00,1.78845,1.78845,1.78827,1.78833,9789589.0
2009-01-02 06:50:00,1.78827,1.7884,1.78816,1.78817,27747500.0
2009-01-02 06:51:00,1.7881,1.7881,1.78784,1.78797,3943344.0
2009-01-02 06:52:00,1.78801,1.78801,1.78787,1.78794,50557501.0
2009-01-02 06:53:00,1.78804,1.78807,1.78759,1.78768,2917306.0
2009-01-02 06:54:00,1.78732,1.78732,1.78686,1.78725,3013378.0
2009-01-02 06:55:00,1.78735,1.78819,1.78735,1.78815,1919315.0
2009-01-02 06:56:00,1.78806,1.78806,1.78695,1.78703,3446864.0
2009-01-02 06:57:00,1.78707,1.78724,1.78704,1.78704,6812404.0
2009-01-02 06:58:00,1.78733,1.78782,1.78733,1.78742,6734105.0
2009-01-02 06:59:00,1.78715,1.78715,1.78675,1.78675,2750675.0
2009-01-02 07:00:00,1.78674,1.7868,1.78661,1.7868,10752138.0
2009-01-02 07:01:00,1.78674,1.78674,1.78657,1.78663,3940842.0
2009-01-02 07:02:00,1.78663,1.78685,1.78663,1.78677,6353766.0
2009-01-02 07:03:00,1.7869,1.7869,1.78649,1.7866,5254509.0
2009-01-02 07:04:00,1.78651,1.78663,1.7865,1.78663,6748394.0
2009-01-02 07:05:00,1.78666,1.78674,1.7866,1.78665,5699983.0
2009-01-02 07:06:00,1.78651,1.78651,1.7857,1.78615,13993022.0
2009-01-02 07:07:00,1.78594,1.78595,1.78477,1.78493,4552163.0
2009-01-02 07:08:00,1.7849,1.7849,1.7848,1.78481,70443027.0
2009-01-02 07:09:00,1.78485,1.78495,1.7847,1.7847,18217386.0
2009-01-02 07:10:00,1.78477,1.78493,1.78477,1.78491,3326547.0
2009-01-02 07:11:00,1.78497,1.78497,1.7848,1.78493,6378591.0
2009-01-02 07:12:00,1.78495,1.78495,1.78476,1.78476,7682177.0
2009-01-02 07:13:00,1.78466,1.78471,1.78455,1.78471,2820095.0
2009-01-02 07:14:00,1.78475,1.78523,1.78475,1.78518,8791046.0
2009-01-02 07:15:00,1.78531,1.78586,1.78531,1.78586,3765656.0
2009-01-02 07:16:00,1.78584,1.78584,1.78564,1.78581,23071086.0
2009-01-02 07:17:00,1.78574,1.78576,1.78534,1.78534,2092406.0
2009-01-02 07:18:00,1.78533,1.78608,1.78533,1.78601,1871530.0
2009-01-02 07:19:00,1.78614,1.78639,1.78606,1.78606,1997897.0
2009-01-02 07:20:00,1.78609,1.78635,1.78604,1.78625,2031457.0
2009-01-02 07:22:00,1.78641,1.78728,1.78641,1.78716,65011878.0
2009-01-02 07:24:00,1.7869,1.7869,1.78629,1.78638,23686620.0
2009-01-02 07:25:00,1.78642,1.78642,1.78616,1.78616,2893080.0
2009-01-02 07:26:00,1.78604,1.78605,1.78581,1.78605,19892401.0
2009-01-02 07:28:00,1.78642,1.78725,1.78642,1.78725,6790011.0
2009-01-02 07:29:00,1.7873,1.78752,1.78711,1.78752,2656898.0
2009-01-02 07:30:00,1.78773,1.78829,1.78664,1.78827,47456334.0
2009-01-02 07:31:00,1.78813,1.78813,1.78724,1.78724,3679427.0
2009-01-02 07:32:00,1.78724,1.78734,1.78723,1.78731,40989312.0
2009-01-02 07:33:00,1.78736,1.78736,1.78721,1.78721,2817070.0
2009-01-02 07:34:00,1.78726,1.78726,1.78707,1.78723,4317054.0
2009-01-02 07:35:00,1.7874,1.78818,1.78651,1.788,1676151.0
2009-01-02 07:36:00,1.78797,1.78802,1.78758,1.78758,6874808.0
2009-01-02 07:37:00,1.78727,1.78727,1.78659,1.78692,742634.0
2009-01-02 07:38:00,1.78703,1.78773,1.78703,1.78773,13845981.0
2009-01-02 07:39:00,1.78791,1.78793,1.78768,1.78784,17465057.0
2009-01-02 07:40:00,1.78786,1.78864,1.78773,1.78864,36307584.0
2009-01-02 07:41:00,1.7889,1.78935,1.7889,1.78935,2291198.0
2009-01-02 07:42:00,1.78954,1.78962,1.7892,1.78943,5791779.0
2009-01-02 07:43:00,1.78948,1.7897,1.78936,1.7897,9121000.0
2009-01-02 07:44:00,1.78972,1.79001,1.78972,1.78999,4930311.0
2009-01-02 07:45:00,1.78983,1.79014,1.78939,1.79014,6539791.0
2009-01-02 07:46:00,1.79029,1.79079,1.79029,1.79079,9230895.0
2009-01-02 07:47:00,1.79089,1.7914,1.79089,1.7914,29123856.0
2009-01-02 07:48:00,1.7917,1.79221,1.7917,1.79217,3257958.0
2009-01-02 07:49:00,1.79225,1.7924,1.79214,1.79214,7475700.0
2009-01-02 07:50:00,1.79217,1.79228,1.79203,1.79203,4249317.0
2009-01-02 07:51:00,1.79174,1.79174,1.79143,1.79157,8081216.0
2009-01-02 07:52:00,1.7914,1.79157,1.7914,1.79148,35181318.0
2009-01-02 07:53:00,1.79144,1.79144,1.79082,1.79108,4261002.0
2009-01-02 07:54:00,1.79098,1.79098,1.78993,1.79032,28372302.0
2009-01-02 07:55:00,1.79056,1.79091,1.79056,1.79075,3782529.0
2009-01-02 07:56:00,1.79063,1.79063,1.79033,1.79033,3806524.0
2009-01-02 07:57:00,1.79027,1.79067,1.79013,1.79067,13474868.0
2009-01-02 07:58:00,1.79062,1.79073,1.79052,1.79052,1790495.0
2009-01-02 07:59:00,1.79051,1.79075,1.79051,1.79075,32482674.0
2009-01-02 08:00:00,1.79079,1.79079,1.79065,1.79069,3065371.0
2009-01-02 08:01:00,1.79061,1.79061,1.78997,1.7902,2382028.0
2009-01-02 08:02:00,1.79025,1.79025,1.78989,1.78989,10578609.0
2009-01-02 08:03:00,1.78972,1.78979,1.78954,1.78954,4283470.0
2009-01-02 08:04:00,1.78947,1.78947,1.78901,1.78919,76951070.0
2009-01-02 08:05:00,1.78937,1.78962,1.78929,1.78929,6558099.0
2009-01-02 08:06:00,1.78918,1.7892,1.78912,1.78912,10672043.0
2009-01-02 08:07:00,1.78913,1.78988,1.78913,1.78988,1973609.0
2009-01-02 08:08:00,1.78993,1.79028,1.78993,1.79011,13984801.0
2009-01-02 08:09:00,1.78993,1.78993,1.7885,1.7885,25342450.0
2009-01-02 08:10:00,1.78852,1.78852,1.78839,1.78851,2784285.0
2009-01-02 08:11:00,1.78846,1.78846,1.78823,1.78826,12490892.0
2009-01-02 08:12:00,1.78823,1.78823,1.78795,1.78795,8373251.0
2009-01-02 08:13:00,1.78775,1.78775,1.78747,1.78761,5287464.0
2009-01-02 08:14:00,1.78791,1.78847,1.78791,1.78842,11346012.0
2009-01-02 08:15:00,1.78834,1.78878,1.78816,1.78878,4281486.0
2009-01-02 08:16:00,1.78911,1.78966,1.78911,1.78959,15141654.0
2009-01-02 08:17:00,1.78967,1.78967,1.78893,1.78894,6764453.0
2009-01-02 08:18:00,1.7889,1.7889,1.78839,1.78839,7572141.0
2009-01-02 08:19:00,1.78846,1.78884,1.78846,1.78884,12295304.0
2009-01-02 08:20:00,1.78925,1.7898,1.78925,1.78932,3665838.0
2009-01-02 08:21:00,1.78925,1.78925,1.7882,1.78825,558149.0
2009-01-02 08:22:00,1.78795,1.78937,1.78795,1.78919,7270573.0
2009-01-02 08:23:00,1.78921,1.78921,1.78798,1.78815,10876756.0
2009-01-02 08:24:00,1.78832,1.78872,1.78832,1.78863,15187274.0
2009-01-02 08:25:00,1.7888,1.78904,1.78875,1.78875,7481414.0
2009-01-02 08:26:00,1.78868,1.78875,1.78858,1.7886,6782000.0
2009-01-02 08:27:00,1.78857,1.78881,1.78857,1.78857,16267363.0
2009-01-02 08:28:00,1.7886,1.7889,1.78857,1.7889,7466670.0
2009-01-02 08:29:00,1.78928,1.7895,1.78928,1.78931,18360200.0
2009-01-02 08:30:00,1.78923,1.78923,1.78824,1.78824,16339092.0
2009-01-02 08:31:00,1.78822,1.78858,1.78822,1.78858,3160462.0
2009-01-02 08:32:00,1.78863,1.7887,1.78842,1.78842,1500830.0
2009-01-02 08:33:00,1.78848,1.78865,1.78836,1.78847,18779397.0
2009-01-02 08:34:00,1.78827,1.78827,1.78749,1.78749,2914319.0
2009-01-02 08:36:00,1.78756,1.78797,1.78756,1.78781,3171518.0
2009-01-02 08:37:00,1.78794,1.78835,1.78773,1.78835,3715356.0
2009-01-02 08:38:00,1.78847,1.78898,1.78847,1.78898,2448706.0
2009-01-02 08:39:00,1.78901,1.7893,1.78901,1.7893,3744137.0
2009-01-02 08:40:00,1.78908,1.78908,1.7869,1.7869,6650875.0
2009-01-02 08:41:00,1.78832,1.78879,1.78832,1.78869,8013558.0
2009-01-02 08:42:00,1.7889,1.78944,1.7889,1.78915,1527445.0
2009-01-02 08:43:00,1.78922,1.78922,1.78868,1.78868,64323556.0
2009-01-02 08:44:00,1.78872,1.78888,1.78872,1.78881,6803595.0
2009-01-02 08:45:00,1.78901,1.78939,1.78901,1.78902,6015945.0
2009-01-02 08:46:00,1.78888,1.78929,1.78843,1.78843,16169020.0
2009-01-02 08:47:00,1.78838,1.78838,1.78762,1.78778,3512132.0
2009-01-02 08:48:00,1.78808,1.78849,1.78803,1.78803,3972320.0
2009-01-02 08:49:00,1.78778,1.78797,1.78753,1.78797,6354170.0
2009-01-02 08:50:00,1.7879,1.78801,1.78785,1.78797,5668817.0
2009-01-02 08:51:00,1.7879,1.7879,1.78753,1.78753,3494144.0
2009-01-02 08:52:00,1.78736,1.78736,1.78673,1.78689,3249506.0
2009-01-02 08:53:00,1.7869,1.7874,1.7869,1.7874,9923289.0
2009-01-02 08:54:00,1.78769,1.78852,1.78748,1.78804,13812437.0
2009-01-02 08:55:00,1.78788,1.78788,1.78741,1.78741,800496.0
2009-01-02 08:56:00,1.78739,1.78739,1.78702,1.78702,16829668.0
2009-01-02 08:57:00,1.78676,1.78676,1.78615,1.78625,1553527.0
2009-01-02 08:58:00,1.78632,1.78672,1.78632,1.78672,5743637.0
2009-01-02 08:59:00,1.7867,1.7867,1.78601,1.78601,4637209.0
2009-01-02 09:00:00,1.78594,1.78594,1.78499,1.78499,10342749.0
2009-01-02 09:01:00,1.78497,1.78652,1.78497,1.78652,178389645.0
2009-01-02 09:02:00,1.78657,1.78657,1.78609,1.78628,4154987.0
2009-01-02 09:03:00,1.78615,1.78615,1.7846,1.78468,25398891.0
2009-01-02 09:04:00,1.78469,1.78469,1.7844,1.78466,1336685.0
2009-01-02 09:05:00,1.7847,1.78485,1.78457,1.78485,1942123.0
2009-01-02 09:06:00,1.78511,1.7857,1.78511,1.78556,1297395.0
2009-01-02 09:07:00,1.78562,1.78611,1.78562,1.78611,4401627.0
2009-01-02 09:08:00,1.78614,1.78614,1.78595,1.78601,5533107.0
2009-01-02 09:09:00,1.78578,1.78578,1.78493,1.78493,2111439.0
2009-01-02 09:10:00,1.78473,1.78473,1.78345,1.78345,1895177.0
2009-01-02 09:11:00,1.7834,1.7834,1.78301,1.78301,18727993.0
2009-01-02 09:12:00,1.78298,1.78298,1.78036,1.78036,42915849.0
2009-01-02 09:13:00,1.78037,1.78037,1.78002,1.78004,20390930.0
2009-01-02 09:14:00,1.7802,1.78094,1.7802,1.78094,2975120.0
2009-01-02 09:15:00,1.78098,1.78311,1.78098,1.78311,80977106.0
2009-01-02 09:16:00,1.78312,1.78312,1.78285,1.78285,27154866.0
2009-01-02 09:17:00,1.7827,1.7827,1.78224,1.78255,3578490.0
2009-01-02 09:18:00,1.78244,1.78244,1.78194,1.78194,2718180.0
2009-01-02 09:19:00,1.78186,1.78187,1.7814,1.7814,16505713.0
2009-01-02 09:20:00,1.78147,1.78197,1.78147,1.78197,11697777.0
2009-01-02 09:21:00,1.78204,1.7824,1.78204,1.7824,14864634.0
2009-01-02 09:22:00,1.7825,1.78271,1.78175,1.78175,16403823.0
2009-01-02 09:23:00,1.78175,1.78264,1.78175,1.78264,4460474.0
2009-01-02 09:24:00,1.78266,1.78426,1.78266,1.78426,188230554.0
2009-01-02 09:25:00,1.78439,1.78454,1.78435,1.78454,4566222.0
2009-01-02 09:26:00,1.78454,1.78475,1.78454,1.78467,41824672.0
2009-01-02 09:27:00,1.78462,1.78506,1.78457,1.78476,21470600.0
2009-01-02 09:28:00,1.78462,1.78462,1.78379,1.78379,1498517.0
2009-01-02 09:29:00,1.78376,1.78381,1.78364,1.78372,1595597.0
2009-01-02 09:30:00,1.78399,1.78425,1.78399,1.78406,1482614.0
2009-01-02 09:31:00,1.78388,1.78412,1.78363,1.78412,1979111.0
2009-01-02 09:32:00,1.78402,1.78427,1.78402,1.78427,13117256.0
2009-01-02 09:33:00,1.7843,1.78474,1.7843,1.78474,2854325.0
2009-01-02 09:34:00,1.78476,1.78476,1.78439,1.78439,8125758.0
2009-01-02 09:35:00,1.78407,1.78411,1.7839,1.78411,1796806.0
2009-01-02 09:36:00,1.78412,1.7842,1.78407,1.78417,6603244.0
2009-01-02 09:37:00,1.78396,1.78396,1.78321,1.78388,18345905.0
2009-01-02 09:38:00,1.78371,1.78371,1.78266,1.78266,15518459.0
2009-01-02 09:39:00,1.78265,1.78265,1.78178,1.78178,2057612.0
2009-01-02 09:40:00,1.78181,1.78181,1.78143,1.78143,4084429.0
2009-01-02 09:41:00,1.78133,1.78133,1.7802,1.7802,6621424.0
2009-01-02 09:42:00,1.78021,1.78021,1.7798,1.78012,11046661.0
2009-01-02 09:43:00,1.78013,1.78058,1.78013,1.78058,1711719.0
2009-01-02 09:44:00,1.78064,1.78228,1.78064,1.78228,53260320.0
2009-01-02 09:45:00,1.78238,1.783,1.78238,1.7828,1706169.0
2009-01-02 09:46:00,1.78273,1.78295,1.78273,1.78295,11042388.0
2009-01-02 09:47:00,1.78294,1.7836,1.78287,1.7836,7031165.0
2009-01-02 09:48:00,1.78381,1.78489,1.78381,1.78489,17832609.0
2009-01-02 09:49:00,1.78518,1.78576,1.78518,1.78526,11094233.0
2009-01-02 09:50:00,1.78511,1.78591,1.78511,1.78591,5816406.0
2009-01-02 09:51:00,1.78607,1.7864,1.78605,1.7864,9892184.0
2009-01-02 09:52:00,1.78674,1.78734,1.78674,1.78707,595625.0
2009-01-02 09:53:00,1.78679,1.78694,1.7865,1.78694,7033650.0
2009-01-02 09:54:00,1.787,1.78723,1.78662,1.78723,1865386.0
2009-01-02 09:55:00,1.78732,1.78801,1.78701,1.78801,6231083.0
2009-01-02 09:56:00,1.78823,1.78857,1.78823,1.7884,4389614.0
2009-01-02 09:57:00,1.78841,1.7886,1.78841,1.78855,2219317.0
2009-01-02 09:58:00,1.78851,1.78851,1.78807,1.7884,29528427.0
2009-01-02 09:59:00,1.78825,1.78825,1.78784,1.78784,17083126.0
2009-01-02 10:00:00,1.7876,1.7876,1.78695,1.78712,64753080.0
2009-01-02 10:01:00,1.7872,1.78736,1.78696,1.78696,1657779.0
2009-01-02 10:02:00,1.78668,1.78668,1.78604,1.78605,1467309.0
2009-01-02 10:03:00,1.78587,1.78587,1.78518,1.78518,6685467.0
2009-01-02 10:04:00,1.78507,1.78507,1.78442,1.78442,4829268.0
2009-01-02 10:05:00,1.78447,1.78447,1.78125,1.78212,28634400.0
2009-01-02 10:06:00,1.78203,1.78203,1.78132,1.78132,3797571.0
2009-01-02 10:07:00,1.78123,1.78123,1.78048,1.78048,4376016.0
2009-01-02 10:08:00,1.78031,1.78031,1.77957,1.77957,12451989.0
2009-01-02 10:09:00,1.77928,1.77933,1.77887,1.77892,51835230.0
2009-01-02 10:10:00,1.77895,1.7793,1.77867,1.7793,6908828.0
2009-01-02 10:11:00,1.77932,1.77984,1.77904,1.77984,10553295.0
2009-01-02 10:12:00,1.78004,1.78015,1.77961,1.77961,3229651.0
2009-01-02 10:13:00,1.77958,1.77958,1.77911,1.77913,9946641.0
2009-01-02 10:14:00,1.77898,1.78017,1.77898,1.77995,263441906.0
2009-01-02 10:15:00,1.77991,1.77991,1.77937,1.77955,2518749.0
2009-01-02 10:16:00,1.77962,1.7798,1.77929,1.77929,19953570.0
2009-01-02 10:17:00,1.77921,1.77921,1.77832,1.77834,3427729.0
2009-01-02 10:18:00,1.77852,1.77913,1.77852,1.77866,100118586.0
2009-01-02 10:19:00,1.7787,1.77903,1.77863,1.77863,56602287.0
2009-01-02 10:20:00,1.77851,1.77854,1.77839,1.77844,2589607.0
2009-01-02 10:21:00,1.77882,1.77955,1.77882,1.77945,15430603.0
2009-01-02 10:22:00,1.77922,1.77922,1.77879,1.779,819462.0
2009-01-02 10:23:00,1.77886,1.77886,1.77855,1.77862,9518593.0
2009-01-02 10:24:00,1.77865,1.77876,1.77857,1.77857,2830417.0
2009-01-02 10:25:00,1.77828,1.77834,1.77823,1.77826,2629692.0
2009-01-02 10:26:00,1.77852,1.77914,1.77852,1.7788,11342556.0
2009-01-02 10:27:00,1.77869,1.77869,1.77835,1.77837,6774371.0
2009-01-02 10:28:00,1.77845,1.7785,1.77835,1.77835,3697448.0
2009-01-02 10:29:00,1.77839,1.77855,1.77829,1.77835,2668021.0
2009-01-02 10:30:00,1.7782,1.77842,1.77789,1.77836,3015160.0
2009-01-02 10:31:00,1.77819,1.77858,1.77807,1.77858,56637168.0
2009-01-02 10:32:00,1.77865,1.77938,1.77865,1.77938,37267180.0
2009-01-02 10:33:00,1.77936,1.77936,1.77911,1.77915,18281057.0
2009-01-02 10:34:00,1.77893,1.77893,1.77811,1.77811,4973637.0
2009-01-02 10:35:00,1.77806,1.77807,1.77784,1.77807,6001410.0
2009-01-02 10:36:00,1.77804,1.77804,1.77647,1.77647,5089385.0
2009-01-02 10:37:00,1.77674,1.77674,1.77666,1.77666,3058278.0
2009-01-02 10:38:00,1.77664,1.77673,1.77664,1.77673,5342142.0
2009-01-02 10:39:00,1.77676,1.77686,1.77662,1.77662,4372571.0
2009-01-02 10:40:00,1.77676,1.77687,1.77676,1.77678,20111559.0
2009-01-02 10:41:00,1.77684,1.77748,1.77684,1.77748,5261610.0
2009-01-02 10:42:00,1.77756,1.77782,1.77756,1.77782,32427720.0
2009-01-02 10:43:00,1.77785,1.77798,1.7778,1.77781,2743349.0
2009-01-02 10:44:00,1.77788,1.77797,1.77777,1.77777,8202047.0
2009-01-02 10:45:00,1.77763,1.7778,1.77763,1.7778,4662329.0
2009-01-02 10:46:00,1.77787,1.77787,1.77766,1.77766,15786266.0
2009-01-02 10:47:00,1.77767,1.77767,1.77746,1.7776,5359906.0
2009-01-02 10:48:00,1.77768,1.77781,1.77768,1.77781,1565848.0
2009-01-02 10:49:00,1.77794,1.77833,1.77794,1.77833,28563184.0
2009-01-02 10:50:00,1.77845,1.7786,1.77844,1.7786,1411663.0
2009-01-02 10:51:00,1.77872,1.77952,1.77872,1.77952,1284372.0
2009-01-02 10:52:00,1.77968,1.78026,1.77948,1.78015,22863632.0
2009-01-02 10:53:00,1.7803,1.78096,1.7803,1.78096,435969.0
2009-01-02 10:54:00,1.781,1.78184,1.781,1.78184,24927272.0
2009-01-02 10:55:00,1.78191,1.78281,1.78191,1.78281,1635854.0
2009-01-02 10:56:00,1.78293,1.78363,1.78293,1.78363,5002209.0
2009-01-02 10:57:00,1.78377,1.78483,1.78377,1.78483,8133702.0
2009-01-02 10:58:00,1.78501,1.78533,1.78445,1.78497,27157017.0
2009-01-02 10:59:00,1.7849,1.7849,1.78391,1.78429,2854939.0
2009-01-02 11:00:00,1.78432,1.78519,1.78432,1.78464,36679968.0
2009-01-02 11:01:00,1.78475,1.78502,1.78471,1.785,15822985.0
2009-01-02 11:02:00,1.78498,1.78498,1.78451,1.78451,6470061.0
2009-01-02 11:03:00,1.78426,1.78426,1.78326,1.78326,4721108.0
2009-01-02 11:04:00,1.78333,1.78336,1.78306,1.78336,42179717.0
2009-01-02 11:05:00,1.78332,1.78346,1.78313,1.78313,4518838.0
2009-01-02 11:06:00,1.78307,1.78338,1.78307,1.78322,5639394.0
2009-01-02 11:07:00,1.78293,1.78316,1.78245,1.78316,5190620.0
2009-01-02 11:08:00,1.7832,1.78407,1.7832,1.78371,20403045.0
2009-01-02 11:09:00,1.78385,1.78428,1.78369,1.78428,5420729.0
2009-01-02 11:10:00,1.78455,1.7853,1.78455,1.7853,7577318.0
2009-01-02 11:11:00,1.78546,1.78547,1.78533,1.78538,6974216.0
2009-01-02 11:12:00,1.78523,1.7853,1.78494,1.78494,3144479.0
2009-01-02 11:13:00,1.78479,1.785,1.78451,1.785,11753537.0
2009-01-02 11:14:00,1.78515,1.78579,1.78514,1.78578,16704999.0
2009-01-02 11:15:00,1.78609,1.7863,1.78577,1.7863,38491632.0
2009-01-02 11:16:00,1.78611,1.78611,1.78577,1.78577,8737176.0
2009-01-02 11:17:00,1.78577,1.78599,1.78568,1.78568,7908630.0
2009-01-02 11:18:00,1.78534,1.78534,1.78423,1.78423,6504552.0
2009-01-02 11:19:00,1.78394,1.78394,1.78349,1.78352,9292760.0
2009-01-02 11:20:00,1.78347,1.78384,1.78335,1.78384,3214769.0
2009-01-02 11:21:00,1.78405,1.78439,1.78405,1.78429,1115605.0
2009-01-02 11:22:00,1.78423,1.78431,1.78401,1.78401,4394236.0
2009-01-02 11:23:00,1.78378,1.78378,1.78308,1.78308,8080320.0
2009-01-02 11:24:00,1.78302,1.78302,1.78135,1.78135,122036144.0
2009-01-02 11:25:00,1.78121,1.78141,1.78121,1.78132,1380405.0
2009-01-02 11:26:00,1.78152,1.78185,1.78139,1.78175,4995456.0
2009-01-02 11:27:00,1.78166,1.78166,1.78075,1.78075,2642829.0
2009-01-02 11:28:00,1.78049,1.78049,1.77962,1.77962,5755863.0
2009-01-02 11:29:00,1.77927,1.77927,1.77866,1.77866,4279503.0
2009-01-02 11:30:00,1.77884,1.77886,1.77809,1.77825,2286704.0
2009-01-02 11:31:00,1.77804,1.7781,1.77786,1.77786,4883915.0
2009-01-02 11:32:00,1.77756,1.77756,1.77612,1.77612,25312714.0
2009-01-02 11:33:00,1.77609,1.77623,1.77565,1.77623,3329517.0
2009-01-02 11:34:00,1.7761,1.7761,1.77554,1.77587,9134286.0
2009-01-02 11:35:00,1.7757,1.7757,1.77485,1.77485,4527873.0
2009-01-02 11:36:00,1.77468,1.77468,1.77367,1.77367,11341408.0
2009-01-02 11:37:00,1.77377,1.77434,1.77377,1.77434,4015763.0
2009-01-02 11:38:00,1.77471,1.77481,1.77465,1.77466,22757867.0
2009-01-02 11:39:00,1.77479,1.77515,1.77479,1.77515,1423923.0
2009-01-02 11:40:00,1.77525,1.77525,1.77502,1.77502,2007704.0
2009-01-02 11:41:00,1.77507,1.77544,1.77507,1.77526,5067443.0
2009-01-02 11:42:00,1.77524,1.77552,1.77524,1.77552,4732287.0
2009-01-02 11:43:00,1.77552,1.77552,1.77537,1.77537,9356272.0
2009-01-02 11:44:00,1.77518,1.77518,1.77499,1.77499,8648271.0
2009-01-02 11:45:00,1.77499,1.77551,1.77499,1.77551,12509141.0
2009-01-02 11:46:00,1.77551,1.77551,1.77525,1.77525,6065156.0
2009-01-02 11:47:00,1.77507,1.77507,1.77457,1.77457,13408573.0
2009-01-02 11:48:00,1.77452,1.7746,1.7744,1.77445,3107133.0
2009-01-02 11:49:00,1.77458,1.77463,1.77448,1.77448,2528163.0
2009-01-02 11:50:00,1.77428,1.77486,1.77412,1.77486,2855825.0
2009-01-02 11:51:00,1.7749,1.77523,1.77469,1.77523,10034449.0
2009-01-02 11:52:00,1.77548,1.77576,1.77548,1.77568,8796455.0
2009-01-02 11:53:00,1.77595,1.77627,1.77595,1.77627,1450044.0
2009-01-02 11:54:00,1.77635,1.77681,1.77635,1.77681,13009650.0
2009-01-02 11:55:00,1.77691,1.77696,1.77685,1.77689,5451487.0
2009-01-02 11:56:00,1.77658,1.77658,1.77511,1.77537,116730096.0
2009-01-02 11:57:00,1.77532,1.77532,1.77402,1.77428,51795040.0
2009-01-02 11:58:00,1.77459,1.77507,1.77459,1.7748,2499643.0
2009-01-02 11:59:00,1.77515,1.77558,1.77515,1.77516,1800502.0
2009-01-02 12:00:00,1.77523,1.77523,1.77374,1.77374,7945248.0
2009-01-02 12:01:00,1.77367,1.77383,1.77353,1.77353,5936927.0
2009-01-02 12:02:00,1.7734,1.7734,1.77231,1.77294,8694792.0
2009-01-02 12:03:00,1.77308,1.77364,1.77308,1.77335,12057213.0
2009-01-02 12:04:00,1.77338,1.77371,1.77338,1.77371,1429120.0
2009-01-02 12:05:00,1.77405,1.77427,1.77405,1.77426,1250439.0
2009-01-02 12:06:00,1.77448,1.77491,1.77448,1.77491,8088977.0
2009-01-02 12:07:00,1.77495,1.77551,1.77495,1.77551,6653693.0
2009-01-02 12:08:00,1.77574,1.7761,1.7757,1.7757,13193837.0
2009-01-02 12:09:00,1.77554,1.77554,1.77433,1.77433,20304437.0
2009-01-02 12:10:00,1.77409,1.77409,1.77201,1.77246,22884970.0
2009-01-02 12:11:00,1.77234,1.77234,1.77137,1.77137,4802024.0
2009-01-02 12:12:00,1.77133,1.77133,1.76992,1.76992,44876988.0
2009-01-02 12:13:00,1.76975,1.76975,1.76916,1.76916,12901075.0
2009-01-02 12:14:00,1.76906,1.76984,1.76906,1.76979,5279240.0
2009-01-02 12:15:00,1.76965,1.76965,1.76909,1.7691,10885309.0
2009-01-02 12:16:00,1.76917,1.76917,1.76902,1.76908,3456790.0
2009-01-02 12:17:00,1.76896,1.76896,1.76863,1.76863,8886975.0
2009-01-02 12:18:00,1.76867,1.76922,1.76852,1.76922,2736622.0
2009-01-02 12:19:00,1.76949,1.76992,1.76949,1.76968,3618366.0
2009-01-02 12:20:00,1.76943,1.76943,1.76877,1.76877,3655726.0
2009-01-02 12:21:00,1.76903,1.76952,1.76902,1.76952,8927716.0
2009-01-02 12:22:00,1.76976,1.77004,1.76976,1.7699,17332707.0
2009-01-02 12:23:00,1.76988,1.77,1.76834,1.77,22017302.0
2009-01-02 12:24:00,1.77017,1.77078,1.77008,1.77078,7112598.0
2009-01-02 12:25:00,1.77063,1.77063,1.76927,1.76927,3388057.0
2009-01-02 12:26:00,1.76903,1.76903,1.76866,1.76866,7728370.0
2009-01-02 12:27:00,1.76872,1.76981,1.76872,1.76981,816920.0
2009-01-02 12:28:00,1.76853,1.77061,1.76853,1.77054,9762204.0
2009-01-02 12:29:00,1.77038,1.7704,1.77014,1.7704,3792294.0
2009-01-02 12:30:00,1.77047,1.77058,1.7702,1.7702,14047751.0
2009-01-02 12:31:00,1.7701,1.77015,1.76961,1.76968,6198390.0
2009-01-02 12:32:00,1.76972,1.7698,1.76949,1.76949,16565450.0
2009-01-02 12:33:00,1.7694,1.76979,1.76909,1.76979,7598844.0
2009-01-02 12:34:00,1.76979,1.76981,1.76968,1.7698,11407383.0
2009-01-02 12:35:00,1.76955,1.76965,1.76921,1.76921,8541482.0
2009-01-02 12:36:00,1.76943,1.76943,1.76842,1.76842,16344973.0
2009-01-02 12:37:00,1.76845,1.76845,1.7661,1.7661,33054139.0
2009-01-02 12:38:00,1.76622,1.76687,1.76622,1.76687,8991851.0
2009-01-02 12:39:00,1.76691,1.76706,1.76691,1.76695,13444920.0
2009-01-02 12:40:00,1.76697,1.76726,1.76697,1.76726,13640329.0
2009-01-02 12:41:00,1.76712,1.76712,1.76685,1.76685,672130.0
2009-01-02 12:42:00,1.76664,1.76664,1.76624,1.76639,2355370.0
2009-01-02 12:43:00,1.76649,1.76681,1.76649,1.76681,788286.0
2009-01-02 12:44:00,1.76696,1.76735,1.76696,1.76735,2477678.0
2009-01-02 12:45:00,1.76775,1.76854,1.76773,1.76854,6607647.0
2009-01-02 12:46:00,1.76869,1.76872,1.76842,1.76844,18076093.0
2009-01-02 12:47:00,1.7682,1.76836,1.76819,1.76819,10607630.0
2009-01-02 12:48:00,1.76801,1.76801,1.76741,1.76741,12463066.0
2009-01-02 12:49:00,1.76726,1.76726,1.76702,1.76711,4080214.0
2009-01-02 12:50:00,1.7671,1.7671,1.767,1.76702,42938240.0
2009-01-02 12:51:00,1.76698,1.76709,1.76695,1.76699,7856017.0
2009-01-02 12:52:00,1.76694,1.76694,1.76631,1.76631,1744567.0
2009-01-02 12:53:00,1.76619,1.76628,1.76596,1.76628,3329189.0
2009-01-02 12:54:00,1.76639,1.76639,1.76614,1.76623,2182445.0
2009-01-02 12:55:00,1.76611,1.76611,1.76572,1.76603,3750941.0
2009-01-02 12:56:00,1.76621,1.76635,1.76617,1.76617,17642184.0
2009-01-02 12:57:00,1.76618,1.7664,1.76613,1.7664,10374672.0
2009-01-02 12:58:00,1.76662,1.76813,1.76662,1.76813,23850222.0
2009-01-02 12:59:00,1.76825,1.7684,1.76784,1.76784,8921324.0
2009-01-02 13:00:00,1.7679,1.76837,1.7679,1.76837,10543039.0
2009-01-02 13:01:00,1.76848,1.76862,1.76841,1.76862,3061744.0
2009-01-02 13:02:00,1.76859,1.76905,1.76859,1.76905,813698.0
2009-01-02 13:03:00,1.76901,1.76908,1.76901,1.76908,4523539.0
2009-01-02 13:04:00,1.76904,1.76927,1.7689,1.7689,5118941.0
2009-01-02 13:05:00,1.76897,1.76897,1.76873,1.76885,6846158.0
2009-01-02 13:06:00,1.76889,1.769,1.76885,1.76885,5376593.0
2009-01-02 13:07:00,1.76885,1.76888,1.76826,1.76826,1522015.0
2009-01-02 13:08:00,1.76765,1.76785,1.76635,1.76635,21262957.0
2009-01-02 13:09:00,1.76668,1.76697,1.76668,1.7668,3516682.0
2009-01-02 13:10:00,1.76694,1.76736,1.76669,1.76669,8059419.0
2009-01-02 13:11:00,1.76636,1.76636,1.76614,1.76614,52133908.0
2009-01-02 13:12:00,1.76611,1.76615,1.76598,1.76609,19863979.0
2009-01-02 13:13:00,1.766,1.766,1.76579,1.76579,19176271.0
2009-01-02 13:14:00,1.76576,1.76576,1.76538,1.76538,3448711.0
2009-01-02 13:15:00,1.76517,1.76517,1.76471,1.76513,2865053.0
2009-01-02 13:16:00,1.76548,1.766,1.76548,1.76589,6918383.0
2009-01-02 13:17:00,1.76581,1.76626,1.76581,1.76626,3019715.0
2009-01-02 13:18:00,1.76634,1.76634,1.76512,1.76512,43192609.0
2009-01-02 13:19:00,1.76502,1.76502,1.76387,1.76387,4830323.0
2009-01-02 13:20:00,1.76408,1.7641,1.76361,1.76405,23500710.0
2009-01-02 13:21:00,1.76408,1.76408,1.76352,1.76352,13329388.0
2009-01-02 13:22:00,1.76351,1.76385,1.76343,1.76385,12102210.0
2009-01-02 13:23:00,1.76386,1.76386,1.76268,1.76268,4248397.0
2009-01-02 13:24:00,1.76294,1.76305,1.76292,1.76299,2734658.0
2009-01-02 13:25:00,1.76307,1.76329,1.76306,1.76329,1554811.0
2009-01-02 13:26:00,1.76337,1.76353,1.76335,1.76341,22245052.0
2009-01-02 13:27:00,1.76349,1.764,1.76343,1.764,2297658.0
2009-01-02 13:28:00,1.76412,1.76462,1.76407,1.76462,328249.0
2009-01-02 13:29:00,1.7647,1.7647,1.76454,1.76455,724304.0
2009-01-02 13:30:00,1.76468,1.76514,1.76468,1.76488,3390956.0
2009-01-02 13:31:00,1.76465,1.76465,1.76389,1.76389,5369687.0
2009-01-02 13:32:00,1.76385,1.76385,1.7634,1.7634,12104138.0
2009-01-02 13:33:00,1.76333,1.76333,1.763,1.763,7957567.0
2009-01-02 13:34:00,1.7628,1.7629,1.7619,1.76252,9568715.0
2009-01-02 13:35:00,1.76245,1.76245,1.76207,1.76233,5134255.0
2009-01-02 13:36:00,1.76228,1.76334,1.76228,1.76319,9632765.0
2009-01-02 13:37:00,1.76309,1.76315,1.76294,1.76294,3954798.0
2009-01-02 13:38:00,1.76289,1.76313,1.76281,1.76289,3615049.0
2009-01-02 13:39:00,1.76289,1.76347,1.76278,1.76347,4066875.0
2009-01-02 13:40:00,1.76367,1.76412,1.76367,1.764,6062221.0
2009-01-02 13:41:00,1.76397,1.76437,1.76392,1.76437,15048548.0
2009-01-02 13:42:00,1.76444,1.7647,1.76444,1.76454,12172666.0
2009-01-02 13:43:00,1.76467,1.7652,1.76454,1.7652,6504310.0
2009-01-02 13:44:00,1.76528,1.76558,1.7652,1.76558,4193258.0
2009-01-02 13:45:00,1.76563,1.76593,1.76563,1.76593,3940408.0
2009-01-02 13:46:00,1.76606,1.76662,1.76606,1.76662,53030264.0
2009-01-02 13:47:00,1.76681,1.76755,1.76681,1.76755,7958202.0
2009-01-02 13:48:00,1.76762,1.76791,1.76762,1.76791,4996788.0
2009-01-02 13:49:00,1.76792,1.76831,1.76756,1.76831,5282873.0
2009-01-02 13:50:00,1.76835,1.76882,1.76835,1.76843,4663981.0
2009-01-02 13:51:00,1.76827,1.76827,1.76778,1.76778,21590530.0
2009-01-02 13:52:00,1.76792,1.76805,1.76785,1.76786,12392529.0
2009-01-02 13:53:00,1.76758,1.76758,1.76578,1.76698,6184459.0
2009-01-02 13:54:00,1.76712,1.76712,1.76693,1.76705,1556807.0
2009-01-02 13:55:00,1.76704,1.7672,1.76681,1.76681,24119125.0
2009-01-02 13:56:00,1.76649,1.76669,1.76649,1.76669,11019934.0
2009-01-02 13:57:00,1.76683,1.76701,1.76637,1.76672,32030622.0
2009-01-02 13:58:00,1.76638,1.76654,1.76621,1.76629,6590660.0
2009-01-02 13:59:00,1.76636,1.76645,1.76595,1.76595,23523216.0
2009-01-02 14:00:00,1.76584,1.76617,1.76584,1.76595,11312052.0
2009-01-02 14:01:00,1.76599,1.76604,1.76567,1.76567,5809190.0
2009-01-02 14:02:00,1.76562,1.76599,1.76562,1.76562,29515394.0
2009-01-02 14:03:00,1.76545,1.76559,1.76526,1.76559,16698731.0
2009-01-02 14:04:00,1.76573,1.76679,1.76573,1.76679,1344302.0
2009-01-02 14:05:00,1.76682,1.76706,1.76682,1.76703,3556626.0
2009-01-02 14:06:00,1.76715,1.76766,1.76715,1.76766,3190126.0
2009-01-02 14:07:00,1.76765,1.76814,1.76765,1.76814,8269940.0
2009-01-02 14:08:00,1.76841,1.76879,1.76841,1.76879,3700742.0
2009-01-02 14:09:00,1.76893,1.76942,1.76893,1.76936,1406392.0
2009-01-02 14:10:00,1.76964,1.76968,1.76823,1.76909,5837970.0
2009-01-02 14:11:00,1.76895,1.76895,1.76791,1.76791,8246489.0
2009-01-02 14:12:00,1.76788,1.76788,1.7675,1.76755,1182046.0
2009-01-02 14:13:00,1.76754,1.76754,1.76665,1.76665,4699450.0
2009-01-02 14:14:00,1.76655,1.76655,1.76626,1.76626,8998735.0
2009-01-02 14:15:00,1.7662,1.7662,1.76583,1.76583,6176553.0
2009-01-02 14:16:00,1.7658,1.7658,1.76533,1.76533,16478098.0
2009-01-02 14:17:00,1.76526,1.76526,1.76496,1.76496,4099489.0
2009-01-02 14:18:00,1.76494,1.76494,1.76309,1.7631,162697266.0
2009-01-02 14:19:00,1.76302,1.76302,1.7625,1.7625,36393482.0
2009-01-02 14:20:00,1.76253,1.76253,1.76068,1.76068,5593486.0
2009-01-02 14:21:00,1.7606,1.7606,1.75987,1.76029,14401265.0
2009-01-02 14:22:00,1.76042,1.76067,1.76036,1.76036,3236863.0
2009-01-02 14:23:00,1.76009,1.7602,1.75949,1.75949,6236080.0
2009-01-02 14:24:00,1.75956,1.76017,1.75956,1.76017,7832183.0
2009-01-02 14:25:00,1.76028,1.76133,1.76028,1.76133,13449683.0
2009-01-02 14:26:00,1.76158,1.76226,1.76158,1.76192,12115056.0
2009-01-02 14:27:00,1.76169,1.76201,1.76164,1.76201,1170710.0
2009-01-02 14:28:00,1.76202,1.76215,1.76173,1.76173,12566483.0
2009-01-02 14:29:00,1.76165,1.76165,1.76132,1.76132,3785946.0
2009-01-02 14:30:00,1.76134,1.76134,1.76078,1.76078,1667609.0
2009-01-02 14:31:00,1.7609,1.7609,1.76016,1.76032,5613782.0
2009-01-02 14:32:00,1.76066,1.7615,1.76066,1.76145,40735084.0
2009-01-02 14:33:00,1.76134,1.76155,1.76114,1.76155,12834397.0
2009-01-02 14:34:00,1.76162,1.76183,1.76162,1.76176,14398528.0
2009-01-02 14:35:00,1.76176,1.76305,1.76176,1.76305,1140242.0
2009-01-02 14:36:00,1.76318,1.76321,1.76299,1.76321,13498428.0
2009-01-02 14:37:00,1.76346,1.76408,1.76346,1.76408,3478807.0
2009-01-02 14:38:00,1.76413,1.76444,1.76413,1.76444,8675033.0
2009-01-02 14:39:00,1.76463,1.76492,1.76463,1.76481,15115804.0
2009-01-02 14:40:00,1.76459,1.76459,1.76414,1.76419,2685302.0
2009-01-02 14:41:00,1.76415,1.76451,1.76395,1.76442,11069726.0
2009-01-02 14:42:00,1.76417,1.76417,1.76372,1.76372,81250659.0
2009-01-02 14:43:00,1.76402,1.76402,1.76353,1.76353,3592543.0
2009-01-02 14:44:00,1.76347,1.76347,1.76255,1.76255,10600241.0
2009-01-02 14:45:00,1.76249,1.76249,1.76213,1.76213,17307033.0
2009-01-02 14:46:00,1.76203,1.76203,1.76132,1.76139,4022521.0
2009-01-02 14:47:00,1.76098,1.76098,1.7604,1.76084,4903896.0
2009-01-02 14:48:00,1.76084,1.76089,1.76068,1.76068,1868554.0
2009-01-02 14:49:00,1.76081,1.76159,1.76081,1.76159,10552783.0
2009-01-02 14:50:00,1.76179,1.76208,1.76179,1.7619,4633641.0
2009-01-02 14:51:00,1.76193,1.76193,1.76153,1.76153,1476169.0
2009-01-02 14:52:00,1.7616,1.76176,1.7616,1.7616,2868729.0
2009-01-02 14:53:00,1.76148,1.76148,1.76104,1.76104,4461041.0
2009-01-02 14:54:00,1.76093,1.76093,1.7608,1.76081,567589.0
2009-01-02 14:55:00,1.76088,1.76113,1.76064,1.76064,7203818.0
2009-01-02 14:56:00,1.76069,1.76113,1.76069,1.76113,32241111.0
2009-01-02 14:57:00,1.76136,1.76159,1.76136,1.76159,7963350.0
2009-01-02 14:58:00,1.76176,1.76248,1.76176,1.76248,7699877.0
2009-01-02 14:59:00,1.76271,1.76273,1.76162,1.76162,1593585.0
2009-01-02 15:00:00,1.76147,1.76147,1.76099,1.761,666239.0
2009-01-02 15:01:00,1.76104,1.76222,1.76104,1.76222,27661989.0
2009-01-02 15:02:00,1.76248,1.76276,1.76232,1.76258,3936886.0
2009-01-02 15:03:00,1.76269,1.76298,1.76248,1.76298,4930756.0
2009-01-02 15:04:00,1.76318,1.76321,1.76302,1.76302,8991378.0
2009-01-02 15:05:00,1.76304,1.76319,1.76301,1.76301,1119023.0
2009-01-02 15:06:00,1.76295,1.76329,1.7629,1.76329,11277600.0
2009-01-02 15:07:00,1.76333,1.76355,1.76295,1.76295,6507503.0
2009-01-02 15:08:00,1.76279,1.76279,1.76166,1.76166,5085541.0
2009-01-02 15:09:00,1.76173,1.76189,1.76165,1.76181,20557877.0
2009-01-02 15:10:00,1.76178,1.762,1.76178,1.76198,2777569.0
2009-01-02 15:11:00,1.76195,1.76195,1.76157,1.76157,6688516.0
2009-01-02 15:12:00,1.76135,1.76136,1.76105,1.76105,4193187.0
2009-01-02 15:13:00,1.76108,1.76156,1.76108,1.76156,9786882.0
2009-01-02 15:14:00,1.76174,1.76254,1.76174,1.76254,7617421.0
2009-01-02 15:15:00,1.76253,1.76263,1.76241,1.76244,18266489.0
2009-01-02 15:16:00,1.76244,1.76268,1.76237,1.76267,316463544.0
2009-01-02 15:17:00,1.76251,1.76251,1.76222,1.7625,8598074.0
2009-01-02 15:18:00,1.76263,1.76269,1.76231,1.76231,4982566.0
2009-01-02 15:19:00,1.76222,1.76253,1.76222,1.76253,17179141.0
2009-01-02 15:20:00,1.76266,1.76266,1.76193,1.76193,2948426.0
2009-01-02 15:21:00,1.7617,1.76274,1.7617,1.76274,9194938.0
2009-01-02 15:22:00,1.76271,1.76271,1.76202,1.76264,1314571.0
2009-01-02 15:23:00,1.76273,1.76325,1.76273,1.76325,4644826.0
2009-01-02 15:24:00,1.76337,1.7636,1.76335,1.7636,2241479.0
2009-01-02 15:25:00,1.76356,1.76356,1.76349,1.76351,3685649.0
2009-01-02 15:26:00,1.76355,1.76367,1.76355,1.76367,6212151.0
2009-01-02 15:27:00,1.7636,1.7636,1.76329,1.76329,7519247.0
2009-01-02 15:28:00,1.76317,1.76339,1.76316,1.76332,91191000.0
2009-01-02 15:29:00,1.76344,1.76382,1.76317,1.76382,5879274.0
2009-01-02 15:30:00,1.76409,1.76426,1.76397,1.7642,2994982.0
2009-01-02 15:31:00,1.7644,1.76521,1.7644,1.76521,3984555.0
2009-01-02 15:32:00,1.76531,1.76575,1.76531,1.76575,25063678.0
2009-01-02 15:33:00,1.76583,1.76624,1.76583,1.76624,2908785.0
2009-01-02 15:34:00,1.76626,1.76668,1.76626,1.76668,2614421.0
2009-01-02 15:35:00,1.7668,1.76705,1.7667,1.76675,5823368.0
2009-01-02 15:36:00,1.76667,1.76668,1.76643,1.76643,5449114.0
2009-01-02 15:37:00,1.76624,1.7663,1.76587,1.766,5148484.0
2009-01-02 15:38:00,1.76589,1.76595,1.76568,1.76568,2969243.0
2009-01-02 15:39:00,1.76565,1.76565,1.76497,1.76497,28234663.0
2009-01-02 15:40:00,1.76504,1.76504,1.76489,1.76489,8854855.0
2009-01-02 15:41:00,1.76485,1.76485,1.7643,1.7643,4386203.0
2009-01-02 15:42:00,1.76419,1.76446,1.76386,1.76446,137655256.0
2009-01-02 15:43:00,1.76461,1.76468,1.76457,1.76463,11638953.0
2009-01-02 15:44:00,1.76447,1.76447,1.76382,1.76387,16060552.0
2009-01-02 15:45:00,1.76402,1.76439,1.76402,1.76419,1216749.0
2009-01-02 15:46:00,1.76435,1.7647,1.76435,1.76468,49098147.0
2009-01-02 15:47:00,1.76467,1.76487,1.76428,1.76487,10283086.0
2009-01-02 15:48:00,1.7649,1.7649,1.76469,1.76489,64110680.0
2009-01-02 15:49:00,1.76477,1.76496,1.76428,1.76428,4243226.0
2009-01-02 15:50:00,1.76412,1.76412,1.76377,1.76381,1207692.0
2009-01-02 15:51:00,1.76404,1.76453,1.76404,1.76453,6408975.0
2009-01-02 15:52:00,1.76446,1.7647,1.76422,1.7647,1826386.0
2009-01-02 15:53:00,1.76461,1.76461,1.76358,1.76358,76540415.0
2009-01-02 15:54:00,1.76356,1.76378,1.76356,1.76372,1029539.0
2009-01-02 15:55:00,1.76376,1.76376,1.76343,1.76343,8984439.0
2009-01-02 15:56:00,1.76339,1.76339,1.76306,1.76311,11668206.0
2009-01-02 15:57:00,1.76308,1.76309,1.76279,1.76279,15625604.0
2009-01-02 15:58:00,1.76284,1.76289,1.76276,1.76276,139066161.0
2009-01-02 15:59:00,1.76248,1.76248,1.76171,1.76171,10832809.0
2009-01-02 16:00:00,1.76165,1.76165,1.76133,1.76133,3644685.0
2009-01-02 16:01:00,1.76121,1.76123,1.76055,1.76055,1425740.0
2009-01-02 16:02:00,1.76023,1.76073,1.76022,1.76073,2982906.0
2009-01-02 16:03:00,1.76078,1.76151,1.76078,1.76151,3636881.0
2009-01-02 16:04:00,1.7617,1.76235,1.7617,1.76235,73963638.0
2009-01-02 16:05:00,1.76244,1.76256,1.76244,1.76252,8548508.0
2009-01-02 16:06:00,1.76243,1.76243,1.76103,1.76181,23263150.0
2009-01-02 16:07:00,1.76185,1.76198,1.76167,1.76198,8132072.0
2009-01-02 16:08:00,1.76205,1.76205,1.76182,1.76191,20749101.0
2009-01-02 16:09:00,1.7619,1.76232,1.7619,1.76232,7488370.0
2009-01-02 16:10:00,1.76245,1.76317,1.76245,1.76274,11079158.0
2009-01-02 16:11:00,1.76304,1.76352,1.76304,1.7633,3245348.0
2009-01-02 16:12:00,1.7634,1.76391,1.76332,1.76368,2107226.0
2009-01-02 16:13:00,1.76356,1.76356,1.76314,1.76343,3180354.0
2009-01-02 16:14:00,1.7637,1.76414,1.7637,1.7641,110297556.0
2009-01-02 16:15:00,1.76438,1.76496,1.76438,1.76483,6078835.0
2009-01-02 16:16:00,1.76462,1.76462,1.76429,1.76433,12333119.0
2009-01-02 16:17:00,1.76434,1.76462,1.76423,1.76462,1941713.0
2009-01-02 16:18:00,1.76468,1.76517,1.76467,1.76517,28411339.0
2009-01-02 16:19:00,1.76524,1.76567,1.76524,1.76567,3632077.0
2009-01-02 16:20:00,1.76581,1.76664,1.76581,1.76664,2975619.0
2009-01-02 16:21:00,1.76649,1.76649,1.76575,1.76579,2969687.0
2009-01-02 16:22:00,1.76547,1.76547,1.76504,1.76522,5222257.0
2009-01-02 16:23:00,1.76534,1.76538,1.76506,1.76538,3941040.0
2009-01-02 16:24:00,1.76543,1.76544,1.76525,1.76544,15458841.0
2009-01-02 16:25:00,1.76573,1.76643,1.76573,1.76623,908350.0
2009-01-02 16:26:00,1.76637,1.76781,1.76637,1.76781,50738061.0
2009-01-02 16:27:00,1.76811,1.76824,1.76809,1.76812,14426522.0
2009-01-02 16:28:00,1.76805,1.76805,1.76774,1.76774,7359478.0
2009-01-02 16:29:00,1.76763,1.76769,1.76754,1.76754,8575870.0
2009-01-02 16:30:00,1.76759,1.76759,1.76703,1.76703,436008240.0
2009-01-02 16:31:00,1.76682,1.76682,1.76619,1.76639,3763547.0
2009-01-02 16:32:00,1.76634,1.76634,1.766,1.766,88623960.0
2009-01-02 16:33:00,1.76605,1.76614,1.76583,1.76614,9714693.0
2009-01-02 16:34:00,1.76625,1.76663,1.76617,1.76663,5505381.0
2009-01-02 16:35:00,1.76668,1.76679,1.76654,1.76663,16122407.0
2009-01-02 16:36:00,1.76634,1.76634,1.76549,1.76549,4687462.0
2009-01-02 16:37:00,1.76524,1.76524,1.76438,1.76438,7670051.0
2009-01-02 16:38:00,1.76412,1.76412,1.76357,1.76395,2586642.0
2009-01-02 16:39:00,1.76408,1.76426,1.76372,1.76426,10631479.0
2009-01-02 16:40:00,1.7643,1.7646,1.7643,1.76453,3424288.0
2009-01-02 16:41:00,1.76456,1.76456,1.76447,1.76453,7326486.0
2009-01-02 16:42:00,1.76457,1.76486,1.76445,1.76486,1162197.0
2009-01-02 16:43:00,1.76503,1.76535,1.76503,1.76535,9579267.0
2009-01-02 16:44:00,1.76565,1.76629,1.76536,1.76536,87197253.0
2009-01-02 16:45:00,1.76513,1.76554,1.76476,1.76554,2443329.0
2009-01-02 16:46:00,1.76577,1.76604,1.76577,1.76604,3477489.0
2009-01-02 16:47:00,1.76597,1.76606,1.76587,1.76593,4706396.0
2009-01-02 16:48:00,1.76595,1.76614,1.76565,1.76565,956249.0
2009-01-02 16:49:00,1.76557,1.76557,1.76501,1.76501,777399.0
2009-01-02 16:50:00,1.76503,1.76574,1.76503,1.76574,5730864.0
2009-01-02 16:51:00,1.76605,1.76658,1.76605,1.76658,4230238.0
2009-01-02 16:52:00,1.7668,1.76742,1.7668,1.76742,11892216.0
2009-01-02 16:53:00,1.76721,1.76721,1.76676,1.76676,3419439.0
2009-01-02 16:54:00,1.76676,1.76676,1.76617,1.76617,9090493.0
2009-01-02 16:55:00,1.76634,1.76649,1.76627,1.76649,1606711.0
2009-01-02 16:56:00,1.76683,1.76755,1.76683,1.76726,45185346.0
2009-01-02 16:57:00,1.76732,1.76767,1.76732,1.76767,6480788.0
2009-01-02 16:58:00,1.76779,1.76943,1.76779,1.76943,23052840.0
2009-01-02 16:59:00,1.76931,1.76931,1.76826,1.76826,13111401.0
2009-01-02 17:00:00,1.76819,1.76868,1.76819,1.76868,5706546.0
2009-01-02 17:01:00,1.7685,1.7685,1.76799,1.76799,1305214.0
2009-01-02 17:02:00,1.76795,1.76883,1.76795,1.76878,54506046.0
2009-01-02 17:03:00,1.76885,1.7692,1.76885,1.7692,9108808.0
2009-01-02 17:04:00,1.76934,1.77007,1.76934,1.77007,1986548.0
2009-01-02 17:05:00,1.77015,1.77038,1.77011,1.77011,5573724.0
2009-01-02 17:06:00,1.77009,1.77009,1.76976,1.76976,5601829.0
2009-01-02 17:07:00,1.76967,1.76967,1.76909,1.76909,7552757.0
2009-01-02 17:08:00,1.76914,1.76914,1.76876,1.76876,3998450.0
2009-01-02 17:09:00,1.76866,1.76866,1.7682,1.7682,2283870.0
2009-01-02 17:10:00,1.76816,1.76816,1.76766,1.76766,2741336.0
2009-01-02 17:11:00,1.76766,1.76766,1.76736,1.76736,1958914.0
2009-01-02 17:12:00,1.76731,1.76731,1.76497,1.76497,49188144.0
2009-01-02 17:13:00,1.76489,1.76489,1.76452,1.76452,2211446.0
2009-01-02 17:14:00,1.76436,1.76447,1.76346,1.76346,7238813.0
2009-01-02 17:15:00,1.76318,1.7633,1.76311,1.76311,6614600.0
2009-01-02 17:16:00,1.76295,1.76295,1.76182,1.76185,9604942.0
2009-01-02 17:17:00,1.7618,1.7618,1.76137,1.76179,6532009.0
2009-01-02 17:18:00,1.76207,1.76295,1.76207,1.76295,2196647.0
2009-01-02 17:19:00,1.76293,1.7633,1.76293,1.7633,4744331.0
2009-01-02 17:20:00,1.76335,1.76381,1.76335,1.7638,2224179.0
2009-01-02 17:21:00,1.76371,1.76371,1.76346,1.76346,777545.0
2009-01-02 17:22:00,1.76337,1.76337,1.76248,1.76248,9626759.0
2009-01-02 17:23:00,1.76228,1.76228,1.76178,1.76178,6511606.0
2009-01-02 17:24:00,1.76146,1.76156,1.76119,1.76119,6981923.0
2009-01-02 17:25:00,1.76119,1.76119,1.76039,1.7604,11733269.0
2009-01-02 17:26:00,1.7602,1.7602,1.75962,1.75962,12045400.0
2009-01-02 17:27:00,1.75952,1.75952,1.7591,1.7591,2372779.0
2009-01-02 17:28:00,1.75923,1.76054,1.75923,1.76045,9891234.0
2009-01-02 17:29:00,1.7606,1.76081,1.76057,1.76057,7713763.0
2009-01-02 17:30:00,1.76084,1.76149,1.76078,1.76095,3226767.0
2009-01-02 17:31:00,1.76096,1.7613,1.76096,1.76102,10660673.0
2009-01-02 17:32:00,1.76086,1.76086,1.7604,1.76051,10370710.0
2009-01-02 17:33:00,1.76033,1.76061,1.76009,1.76061,5504921.0
2009-01-02 17:34:00,1.76081,1.76116,1.76081,1.76115,6274257.0
2009-01-02 17:35:00,1.76116,1.76116,1.76091,1.76091,6406369.0
2009-01-02 17:36:00,1.76052,1.76084,1.76052,1.76053,2441632.0
2009-01-02 17:37:00,1.76055,1.76055,1.76016,1.76018,16944068.0
2009-01-02 17:38:00,1.76016,1.76016,1.75966,1.75966,12059129.0
2009-01-02 17:39:00,1.75968,1.75968,1.75931,1.75931,4869241.0
2009-01-02 17:40:00,1.75922,1.75952,1.75922,1.75952,50995456.0
2009-01-02 17:41:00,1.75945,1.75945,1.75863,1.75933,73162241.0
2009-01-02 17:42:00,1.75936,1.75963,1.75936,1.7595,4852474.0
2009-01-02 17:43:00,1.7595,1.75994,1.75934,1.75994,10081475.0
2009-01-02 17:44:00,1.76014,1.76024,1.76006,1.76006,4153833.0
2009-01-02 17:45:00,1.75997,1.76037,1.75978,1.76037,6398150.0
2009-01-02 17:46:00,1.76066,1.76163,1.76066,1.76163,89864824.0
2009-01-02 17:47:00,1.76147,1.76147,1.76088,1.76088,8767756.0
2009-01-02 17:48:00,1.76073,1.76144,1.76073,1.76144,1679608.0
2009-01-02 17:49:00,1.7616,1.76261,1.7616,1.7624,7428214.0
2009-01-02 17:50:00,1.76219,1.76219,1.76107,1.76163,5176721.0
2009-01-02 17:51:00,1.76158,1.76158,1.76106,1.76109,11006497.0
2009-01-02 17:52:00,1.76099,1.761,1.76066,1.76066,22702949.0
2009-01-02 17:53:00,1.76044,1.76101,1.76036,1.76065,2043142.0
2009-01-02 17:54:00,1.76108,1.76108,1.76045,1.7609,3073599.0
2009-01-02 17:55:00,1.76102,1.76176,1.76102,1.76176,6372122.0
2009-01-02 17:56:00,1.76187,1.76208,1.76187,1.76197,3260103.0
2009-01-02 17:57:00,1.7618,1.76212,1.76168,1.76212,11411087.0
2009-01-02 17:58:00,1.76231,1.76231,1.76172,1.76172,24777650.0
2009-01-02 17:59:00,1.76178,1.76207,1.76175,1.76175,6749113.0
2009-01-02 18:00:00,1.76164,1.76164,1.76052,1.76052,11988985.0
2009-01-02 18:01:00,1.76062,1.76163,1.76062,1.76163,4831978.0
2009-01-02 18:02:00,1.76189,1.76227,1.76171,1.76227,5590095.0
2009-01-02 18:03:00,1.76248,1.76302,1.76248,1.76261,16737204.0
2009-01-02 18:04:00,1.76251,1.76251,1.76219,1.76219,3012786.0
2009-01-02 18:05:00,1.76213,1.76213,1.76161,1.76161,39250602.0
2009-01-02 18:06:00,1.76153,1.76158,1.7609,1.76091,13062608.0
2009-01-02 18:07:00,1.76117,1.76172,1.76117,1.76172,3401518.0
2009-01-02 18:08:00,1.7617,1.76177,1.76159,1.76177,55805650.0
2009-01-02 18:09:00,1.76177,1.76192,1.76165,1.76192,14942696.0
2009-01-02 18:10:00,1.76179,1.76179,1.76144,1.76144,45418201.0
2009-01-02 18:11:00,1.76154,1.76234,1.76154,1.76234,13094266.0
2009-01-02 18:12:00,1.7626,1.76337,1.7626,1.76337,6353649.0
2009-01-02 18:13:00,1.76329,1.76395,1.76329,1.76395,2163869.0
2009-01-02 18:14:00,1.76435,1.7649,1.76435,1.7649,631858.0
2009-01-02 18:15:00,1.76522,1.76543,1.765,1.76501,3892572.0
2009-01-02 18:16:00,1.76534,1.76619,1.76534,1.76619,16122406.0
2009-01-02 18:17:00,1.76626,1.76626,1.7661,1.76622,3768547.0
2009-01-02 18:18:00,1.7662,1.76651,1.76586,1.76586,7848564.0
2009-01-02 18:19:00,1.76574,1.76589,1.76551,1.76551,5031118.0
2009-01-02 18:20:00,1.76558,1.76598,1.76558,1.76598,4575536.0
2009-01-02 18:21:00,1.76601,1.76619,1.76594,1.76594,8414337.0
2009-01-02 18:22:00,1.76576,1.76576,1.76539,1.76565,9680531.0
2009-01-02 18:23:00,1.76542,1.76546,1.7652,1.7652,6154670.0
2009-01-02 18:24:00,1.765,1.765,1.7639,1.76399,22485904.0
2009-01-02 18:25:00,1.76417,1.76448,1.76417,1.76448,3253646.0
2009-01-02 18:26:00,1.76462,1.76478,1.76441,1.76445,12043360.0
2009-01-02 18:27:00,1.76432,1.76432,1.7642,1.76421,18780693.0
2009-01-02 18:28:00,1.7641,1.7641,1.76349,1.76349,13780921.0
2009-01-02 18:29:00,1.76342,1.76368,1.7634,1.76368,7717717.0
2009-01-02 18:30:00,1.76391,1.76422,1.76391,1.76392,1045104.0
2009-01-02 18:31:00,1.76394,1.76399,1.76373,1.76396,8251037.0
2009-01-02 18:32:00,1.76417,1.76437,1.76408,1.76437,759682.0
2009-01-02 18:33:00,1.76448,1.76448,1.76422,1.76434,6412805.0
2009-01-02 18:34:00,1.76432,1.76432,1.76392,1.76392,8972414.0
2009-01-02 18:35:00,1.76399,1.76408,1.76363,1.76373,12164779.0
2009-01-02 18:36:00,1.76386,1.76386,1.76296,1.76296,2515309.0
2009-01-02 18:37:00,1.76281,1.76281,1.76166,1.76166,14824745.0
2009-01-02 18:38:00,1.76162,1.76162,1.76015,1.76041,54606136.0
2009-01-02 18:39:00,1.76043,1.76054,1.76022,1.76022,30700735.0
2009-01-02 18:40:00,1.76011,1.76011,1.75947,1.75947,5694086.0
2009-01-02 18:41:00,1.75927,1.75966,1.75927,1.75966,15269304.0
2009-01-02 18:42:00,1.75962,1.75962,1.75903,1.75903,84583346.0
2009-01-02 18:43:00,1.75896,1.759,1.75889,1.75889,9853153.0
2009-01-02 18:44:00,1.75876,1.75876,1.75749,1.75749,6618655.0
2009-01-02 18:45:00,1.7573,1.7573,1.75672,1.75672,1429962.0
2009-01-02 18:46:00,1.75645,1.75645,1.75599,1.75611,40864304.0
2009-01-02 18:47:00,1.75596,1.75617,1.75582,1.75617,4998943.0
2009-01-02 18:48:00,1.75634,1.75642,1.75628,1.75639,5397077.0
2009-01-02 18:49:00,1.75646,1.75746,1.75646,1.75746,6518508.0
2009-01-02 18:50:00,1.75759,1.75792,1.75759,1.75792,4519641.0
2009-01-02 18:51:00,1.75834,1.75914,1.75834,1.75893,12730844.0
2009-01-02 18:52:00,1.75904,1.75907,1.75851,1.75851,4675162.0
2009-01-02 18:53:00,1.75839,1.75868,1.75716,1.75836,4022708.0
2009-01-02 18:54:00,1.75842,1.75842,1.75803,1.75803,30867151.0
2009-01-02 18:55:00,1.75783,1.75783,1.75708,1.75712,6215406.0
2009-01-02 18:56:00,1.7571,1.7571,1.75678,1.75678,6022494.0
2009-01-02 18:57:00,1.75675,1.75675,1.75614,1.75614,7966198.0
2009-01-02 18:58:00,1.75636,1.75665,1.75631,1.75631,1840390.0
2009-01-02 18:59:00,1.75621,1.75654,1.75621,1.75647,8185753.0
2009-01-02 19:00:00,1.75673,1.75766,1.75673,1.75766,4237938.0
2009-01-02 19:01:00,1.75781,1.7579,1.75742,1.75742,2464761.0
2009-01-02 19:02:00,1.75719,1.75719,1.75641,1.75641,29560253.0
2009-01-02 19:03:00,1.75611,1.75611,1.75573,1.75578,6412760.0
2009-01-02 19:04:00,1.75575,1.75575,1.75558,1.75562,4683095.0
2009-01-02 19:05:00,1.75568,1.75574,1.75568,1.75574,3053607.0
2009-01-02 19:06:00,1.7557,1.7557,1.75555,1.75555,194970532.0
2009-01-02 19:07:00,1.7555,1.75558,1.75523,1.75523,18575177.0
2009-01-02 19:08:00,1.7552,1.7552,1.75448,1.75448,11598015.0
2009-01-02 19:09:00,1.75446,1.75471,1.75446,1.75453,5880566.0
2009-01-02 19:10:00,1.7543,1.7543,1.7536,1.7536,4246482.0
2009-01-02 19:11:00,1.7535,1.7535,1.75273,1.75273,3588535.0
2009-01-02 19:12:00,1.75268,1.75268,1.75204,1.75204,3977896.0
2009-01-02 19:13:00,1.75191,1.75191,1.75123,1.75123,7041121.0
2009-01-02 19:14:00,1.7513,1.75152,1.75119,1.75152,41556402.0
2009-01-02 19:15:00,1.75165,1.75172,1.75163,1.75163,4472710.0
2009-01-02 19:16:00,1.75172,1.75186,1.75152,1.75152,2881692.0
2009-01-02 19:17:00,1.75136,1.75181,1.75121,1.75181,6878908.0
2009-01-02 19:18:00,1.75183,1.75184,1.75169,1.75169,2386054.0
2009-01-02 19:19:00,1.75165,1.75169,1.75128,1.75128,8773646.0
2009-01-02 19:20:00,1.75118,1.75118,1.75039,1.75053,13415792.0
2009-01-02 19:21:00,1.75019,1.75019,1.74973,1.74973,3915989.0
2009-01-02 19:22:00,1.74962,1.74962,1.74855,1.74855,5458008.0
2009-01-02 19:23:00,1.7482,1.7482,1.74762,1.74764,2287694.0
2009-01-02 19:24:00,1.74738,1.74738,1.7467,1.74729,3936546.0
2009-01-02 19:25:00,1.74764,1.74838,1.74764,1.74838,5551013.0
2009-01-02 19:26:00,1.74847,1.74847,1.74806,1.74806,37657974.0
2009-01-02 19:27:00,1.74784,1.74784,1.74744,1.74744,3356273.0
2009-01-02 19:28:00,1.74734,1.74734,1.74676,1.74676,3126510.0
2009-01-02 19:29:00,1.74668,1.74668,1.74644,1.74668,9627686.0
2009-01-02 19:30:00,1.74681,1.74717,1.7468,1.74717,4250456.0
2009-01-02 19:31:00,1.74703,1.74721,1.74674,1.74674,30413135.0
2009-01-02 19:32:00,1.7468,1.7468,1.74643,1.74643,4099997.0
2009-01-02 19:33:00,1.74628,1.74628,1.74582,1.74597,3883488.0
2009-01-02 19:34:00,1.74592,1.74592,1.74505,1.74559,33319243.0
2009-01-02 19:35:00,1.7457,1.74592,1.7457,1.74592,5734888.0
2009-01-02 19:36:00,1.74604,1.74648,1.74604,1.74648,29962140.0
2009-01-02 19:37:00,1.74676,1.74753,1.74676,1.74753,14938801.0
2009-01-02 19:38:00,1.74768,1.74809,1.74768,1.74809,9842513.0
2009-01-02 19:39:00,1.74822,1.74873,1.74822,1.74873,8445171.0
2009-01-02 19:40:00,1.74854,1.74904,1.74817,1.74817,16830710.0
2009-01-02 19:41:00,1.74838,1.74838,1.74803,1.74814,3547822.0
2009-01-02 19:42:00,1.74811,1.74843,1.7481,1.74843,18911482.0
2009-01-02 19:43:00,1.74855,1.74862,1.74851,1.74854,8822233.0
2009-01-02 19:44:00,1.74865,1.74872,1.74856,1.74872,17175372.0
2009-01-02 19:45:00,1.74873,1.74882,1.74833,1.74833,2156329.0
2009-01-02 19:46:00,1.74811,1.74811,1.74775,1.74793,6805989.0
2009-01-02 19:47:00,1.74824,1.74863,1.74824,1.74863,2982066.0
2009-01-02 19:48:00,1.74875,1.74913,1.74875,1.74913,4965719.0
2009-01-02 19:49:00,1.74916,1.74927,1.7491,1.74927,7927859.0
2009-01-02 19:50:00,1.74918,1.7492,1.7489,1.7492,1915002.0
2009-01-02 19:51:00,1.74918,1.74918,1.74829,1.74829,18383754.0
2009-01-02 19:52:00,1.7481,1.7481,1.74799,1.74808,4588804.0
2009-01-02 19:53:00,1.74809,1.74809,1.74762,1.74803,6253497.0
2009-01-02 19:54:00,1.74802,1.74806,1.74789,1.74789,14493403.0
2009-01-02 19:55:00,1.74781,1.74787,1.74764,1.74764,5371783.0
2009-01-02 19:56:00,1.74757,1.74757,1.74743,1.74743,29673039.0
2009-01-02 19:57:00,1.74741,1.74743,1.74728,1.74742,1245174.0
2009-01-02 19:58:00,1.74748,1.74781,1.74748,1.74756,3633216.0
2009-01-02 19:59:00,1.7475,1.7475,1.74695,1.74695,529407.0
2009-01-02 20:00:00,1.74702,1.74702,1.74648,1.74651,38656700.0
2009-01-02 20:01:00,1.74646,1.74646,1.74609,1.74609,2694596.0
2009-01-02 20:02:00,1.74606,1.74606,1.74539,1.74539,5663633.0
2009-01-02 20:03:00,1.74534,1.7457,1.74534,1.7457,6359145.0
2009-01-02 20:04:00,1.74569,1.7458,1.74562,1.7458,7684980.0
2009-01-02 20:05:00,1.74589,1.74589,1.7457,1.74586,2747427.0
2009-01-02 20:06:00,1.74597,1.74618,1.74591,1.74618,8161445.0
2009-01-02 20:07:00,1.74612,1.74629,1.7461,1.74629,5334067.0
2009-01-02 20:08:00,1.74638,1.74644,1.74616,1.74616,10741040.0
2009-01-02 20:09:00,1.74603,1.74603,1.7459,1.74597,30109023.0
2009-01-02 20:10:00,1.74596,1.74622,1.74587,1.74622,3986271.0
2009-01-02 20:11:00,1.74642,1.74723,1.74642,1.74723,1377062.0
2009-01-02 20:12:00,1.7472,1.7472,1.74707,1.74719,98049149.0
2009-01-02 20:13:00,1.74713,1.74713,1.74688,1.74698,11359743.0
2009-01-02 20:14:00,1.74711,1.74726,1.74702,1.74702,2031766.0
2009-01-02 20:15:00,1.74693,1.74693,1.74678,1.74684,12526313.0
2009-01-02 20:16:00,1.74688,1.74708,1.74685,1.74701,5138674.0
2009-01-02 20:17:00,1.747,1.74707,1.74686,1.74686,6769300.0
2009-01-02 20:18:00,1.74675,1.74689,1.74668,1.74689,5889870.0
2009-01-02 20:19:00,1.74691,1.74711,1.74691,1.747,7624808.0
2009-01-02 20:20:00,1.74695,1.74724,1.74669,1.74724,7536158.0
2009-01-02 20:21:00,1.74724,1.74745,1.74724,1.74745,8052054.0
2009-01-02 20:22:00,1.74763,1.74797,1.74763,1.74783,15117588.0
2009-01-02 20:23:00,1.74796,1.74852,1.74796,1.74842,1945489.0
2009-01-02 20:24:00,1.74828,1.74828,1.74809,1.74809,2899603.0
2009-01-02 20:25:00,1.74801,1.74804,1.74756,1.74756,3108964.0
2009-01-02 20:26:00,1.74749,1.74803,1.74749,1.74803,20515406.0
2009-01-02 20:27:00,1.74819,1.74882,1.74818,1.74882,3538391.0
2009-01-02 20:28:00,1.74905,1.74931,1.74894,1.74897,2632853.0
2009-01-02 20:29:00,1.74897,1.74914,1.74855,1.74855,14357887.0
2009-01-02 20:30:00,1.74831,1.74831,1.74807,1.74807,13653405.0
2009-01-02 20:31:00,1.74791,1.74791,1.74747,1.74747,7311417.0
2009-01-02 20:32:00,1.74748,1.74771,1.74748,1.74761,6981295.0
2009-01-02 20:33:00,1.74768,1.74859,1.74768,1.74859,14789119.0
2009-01-02 20:34:00,1.74882,1.74882,1.74839,1.7485,7938504.0
2009-01-02 20:35:00,1.74853,1.7489,1.74853,1.7489,4519233.0
2009-01-02 20:36:00,1.74906,1.74923,1.74877,1.74896,6078899.0
2009-01-02 20:37:00,1.74897,1.74967,1.74897,1.74967,3143359.0
2009-01-02 20:38:00,1.74975,1.75043,1.74975,1.75043,4638324.0
2009-01-02 20:39:00,1.75062,1.75139,1.75062,1.751,5333773.0
2009-01-02 20:40:00,1.75111,1.75111,1.75044,1.7505,17438920.0
2009-01-02 20:41:00,1.75028,1.75039,1.75028,1.75038,44483461.0
2009-01-02 20:42:00,1.75048,1.75051,1.75038,1.75038,5129061.0
2009-01-02 20:43:00,1.75042,1.75053,1.75027,1.75027,4594552.0
2009-01-02 20:44:00,1.74986,1.75012,1.7498,1.74998,22285459.0
2009-01-02 20:45:00,1.75017,1.75041,1.75003,1.75003,1743704.0
2009-01-02 20:46:00,1.75017,1.75025,1.75014,1.75025,15914174.0
2009-01-02 20:47:00,1.7503,1.75052,1.75029,1.75052,3332646.0
2009-01-02 20:48:00,1.75042,1.75059,1.75038,1.75041,2589835.0
2009-01-02 20:49:00,1.75022,1.75022,1.7496,1.74988,7555805.0
2009-01-02 20:50:00,1.75003,1.75029,1.75003,1.75019,3925568.0
2009-01-02 20:51:00,1.75028,1.75043,1.75024,1.75024,6757354.0
2009-01-02 20:52:00,1.75043,1.75084,1.75043,1.75084,5351228.0
2009-01-02 20:53:00,1.75079,1.75086,1.75052,1.75059,4353807.0
2009-01-02 20:54:00,1.75055,1.7506,1.74908,1.75046,2860381.0
2009-01-02 20:55:00,1.75044,1.75044,1.75026,1.75026,9545255.0
2009-01-02 20:56:00,1.75029,1.75056,1.75029,1.75056,5817560.0
2009-01-02 20:57:00,1.75063,1.75099,1.75063,1.75099,5089622.0
2009-01-02 20:58:00,1.75111,1.75122,1.75111,1.75117,7420528.0
2009-01-02 20:59:00,1.75108,1.75108,1.75049,1.75052,7949765.0
2009-01-02 21:00:00,1.7505,1.7506,1.75045,1.75054,10983622.0
2009-01-02 21:01:00,1.75091,1.75128,1.75091,1.75128,3421709.0
2009-01-02 21:02:00,1.75137,1.75233,1.75137,1.75228,11281071.0
2009-01-02 21:03:00,1.75226,1.75226,1.75193,1.75211,4466470.0
2009-01-02 21:04:00,1.75203,1.75203,1.75142,1.75142,6707537.0
2009-01-02 21:05:00,1.75142,1.75153,1.7514,1.75149,7899646.0
2009-01-02 21:06:00,1.75175,1.75202,1.75162,1.75164,3271028.0
2009-01-02 21:07:00,1.75144,1.75144,1.75087,1.75087,17464965.0
2009-01-02 21:08:00,1.75069,1.75072,1.75049,1.75072,3006366.0
2009-01-02 21:09:00,1.7507,1.75083,1.75064,1.75079,4955881.0
2009-01-02 21:10:00,1.75111,1.75189,1.75111,1.75189,6524551.0
2009-01-02 21:11:00,1.75197,1.753,1.75197,1.753,23109920.0
2009-01-02 21:12:00,1.75333,1.7541,1.75333,1.7541,9524973.0
2009-01-02 21:13:00,1.75414,1.75426,1.75327,1.75327,10772598.0
2009-01-02 21:14:00,1.75327,1.75344,1.75327,1.75342,7591420.0
2009-01-02 21:15:00,1.75324,1.75324,1.75288,1.75288,8740639.0
2009-01-02 21:16:00,1.75291,1.75291,1.75279,1.75279,8027903.0
2009-01-02 21:17:00,1.75266,1.75388,1.75266,1.75388,46707300.0
2009-01-02 21:18:00,1.75416,1.75466,1.75416,1.75461,2771810.0
2009-01-02 21:19:00,1.75466,1.75473,1.7545,1.7545,4058516.0
2009-01-02 21:20:00,1.75433,1.75433,1.75402,1.75431,3986006.0
2009-01-02 21:21:00,1.75449,1.75486,1.75449,1.75484,6411874.0
2009-01-02 21:22:00,1.75489,1.75515,1.75477,1.75477,89443865.0
2009-01-02 21:23:00,1.75455,1.75455,1.75415,1.75415,4044264.0
2009-01-02 21:24:00,1.75413,1.75413,1.75355,1.75393,8600060.0
2009-01-02 21:25:00,1.75387,1.75387,1.75351,1.75356,5288506.0
2009-01-02 21:26:00,1.75341,1.75385,1.75332,1.75385,7717780.0
2009-01-02 21:27:00,1.75385,1.75407,1.75376,1.75407,4780368.0
2009-01-02 21:28:00,1.75441,1.75509,1.75441,1.75509,10283082.0
2009-01-02 21:29:00,1.75514,1.75515,1.75476,1.75476,3327512.0
2009-01-02 21:30:00,1.7546,1.75466,1.75416,1.75466,19665380.0
2009-01-02 21:31:00,1.75465,1.75465,1.75408,1.75408,6204057.0
2009-01-02 21:32:00,1.75382,1.75382,1.75363,1.75377,5079852.0
2009-01-02 21:33:00,1.75381,1.75389,1.75375,1.75382,10923636.0
2009-01-02 21:34:00,1.75378,1.75378,1.75349,1.75357,7477811.0
2009-01-02 21:35:00,1.75353,1.75353,1.75333,1.75345,5691230.0
2009-01-02 21:36:00,1.7535,1.75361,1.75347,1.75361,3004785.0
2009-01-02 21:37:00,1.75361,1.75361,1.75337,1.75338,9258191.0
2009-01-02 21:38:00,1.75338,1.75373,1.75338,1.7535,4112410.0
2009-01-02 21:39:00,1.75343,1.75343,1.75278,1.75324,1547603.0
2009-01-02 21:40:00,1.75317,1.75319,1.75311,1.75311,4120704.0
2009-01-02 21:41:00,1.7531,1.75319,1.75306,1.75319,7400551.0
2009-01-02 21:42:00,1.75325,1.7534,1.75288,1.7534,5953910.0
2009-01-02 21:43:00,1.75341,1.75355,1.75341,1.75354,5812019.0
2009-01-02 21:44:00,1.75357,1.75375,1.75357,1.75362,19564795.0
2009-01-02 21:45:00,1.75365,1.75382,1.75365,1.75382,8012006.0
2009-01-02 21:46:00,1.75394,1.75423,1.75394,1.75423,1986340.0
2009-01-02 21:47:00,1.75429,1.75431,1.75419,1.75431,5288976.0
2009-01-02 21:48:00,1.75438,1.75438,1.75394,1.75411,14150619.0
2009-01-02 21:49:00,1.75407,1.75408,1.75374,1.75374,5577579.0
2009-01-02 21:50:00,1.75377,1.75377,1.75366,1.75366,6826720.0
2009-01-02 21:51:00,1.75368,1.75368,1.75344,1.75357,6126727.0
2009-01-02 21:52:00,1.75351,1.75351,1.7534,1.75344,13998300.0
2009-01-02 21:53:00,1.75339,1.75348,1.7533,1.75344,7416313.0
2009-01-02 21:54:00,1.7536,1.75367,1.75355,1.75361,6594138.0
2009-01-02 21:55:00,1.75362,1.75362,1.75341,1.75343,2746236.0
2009-01-02 21:56:00,1.75329,1.75329,1.7529,1.7529,12691196.0
2009-01-02 21:57:00,1.75309,1.75335,1.75309,1.75334,17087664.0
2009-01-02 21:58:00,1.75373,1.75411,1.75373,1.75411,2210505.0
2009-01-02 21:59:00,1.75428,1.75525,1.75428,1.75525,3629465.0
2009-01-02 22:00:00,1.75532,1.75659,1.75532,1.75659,6634449.0
2009-01-02 22:01:00,1.75677,1.75701,1.75676,1.75676,7082287.0
2009-01-02 22:02:00,1.75658,1.75658,1.75595,1.75595,6460608.0
2009-01-02 22:03:00,1.75621,1.75661,1.75621,1.7566,1498785.0
2009-01-02 22:04:00,1.75661,1.75671,1.75595,1.75595,3446658.0
2009-01-02 22:05:00,1.75597,1.75623,1.75597,1.7561,3045861.0
2009-01-02 22:06:00,1.75624,1.75691,1.75624,1.75691,4152338.0
2009-01-02 22:07:00,1.75701,1.75726,1.75696,1.75721,456249.0
2009-01-02 22:08:00,1.75736,1.75763,1.75715,1.75763,3860349.0
2009-01-02 22:09:00,1.7577,1.75798,1.7577,1.75798,1916857.0
2009-01-02 22:10:00,1.75798,1.75826,1.75798,1.75826,2005108.0
2009-01-02 22:11:00,1.7584,1.75872,1.7584,1.75872,1713029.0
2009-01-02 22:12:00,1.7588,1.75916,1.7588,1.75916,2255961.0
2009-01-02 22:13:00,1.75924,1.75965,1.75855,1.75855,3660581.0
2009-01-02 22:14:00,1.75883,1.75883,1.7585,1.7585,1871119.0
2009-01-02 22:15:00,1.75829,1.75863,1.75806,1.75863,1797061.0
2009-01-02 22:16:00,1.75876,1.75902,1.75867,1.759,1671992.0
2009-01-02 22:17:00,1.7593,1.75988,1.7593,1.75988,6711821.0
2009-01-02 22:18:00,1.75976,1.75977,1.75952,1.75952,4947559.0
2009-01-02 22:19:00,1.75954,1.75957,1.75949,1.75957,8919241.0
2009-01-02 22:20:00,1.75929,1.75929,1.75886,1.75886,6802946.0
2009-01-02 22:21:00,1.75889,1.759,1.75881,1.75881,9533350.0
2009-01-02 22:22:00,1.75863,1.75863,1.75824,1.75849,51116369.0
2009-01-02 22:23:00,1.75848,1.75848,1.7582,1.7582,7526433.0
2009-01-02 22:24:00,1.75816,1.75816,1.75801,1.75807,4330733.0
2009-01-02 22:25:00,1.75809,1.75825,1.75792,1.75792,4847707.0
2009-01-02 22:26:00,1.75791,1.758,1.75769,1.75769,7356080.0
2009-01-02 22:27:00,1.7579,1.75839,1.7579,1.75839,17623170.0
2009-01-02 22:28:00,1.75849,1.7585,1.75841,1.75845,23275790.0
2009-01-02 22:29:00,1.75844,1.75865,1.75844,1.75854,1809857.0
2009-01-02 22:30:00,1.75864,1.75892,1.75854,1.75892,6501768.0
2009-01-02 22:31:00,1.75903,1.75914,1.75892,1.75901,17169069.0
2009-01-02 22:32:00,1.75901,1.75901,1.75886,1.75897,5236746.0
2009-01-02 22:33:00,1.759,1.75906,1.75891,1.75903,12873458.0
2009-01-02 22:34:00,1.75879,1.75881,1.75845,1.75845,1005999.0
2009-01-02 22:35:00,1.75829,1.75829,1.75812,1.75829,4566969.0
2009-01-02 22:36:00,1.75832,1.75845,1.75828,1.75845,19872629.0
2009-01-02 22:37:00,1.75862,1.75942,1.75862,1.75942,809953.0
2009-01-02 22:38:00,1.75956,1.75956,1.75883,1.75883,2471153.0
2009-01-02 22:39:00,1.75895,1.75895,1.75853,1.75853,25720612.0
2009-01-02 22:40:00,1.75845,1.75891,1.75834,1.75891,2705106.0
2009-01-02 22:41:00,1.75932,1.75975,1.75932,1.75975,2041528.0
2009-01-02 22:42:00,1.75982,1.75982,1.75961,1.75961,2389260.0
2009-01-02 22:43:00,1.75943,1.75959,1.75923,1.75958,14934000.0
2009-01-02 22:44:00,1.7595,1.7595,1.75931,1.75932,8801712.0
2009-01-02 22:45:00,1.75974,1.7602,1.75974,1.76015,3320446.0
2009-01-02 22:46:00,1.76015,1.76019,1.76004,1.76006,2320977.0
2009-01-02 22:47:00,1.75961,1.76,1.75961,1.75986,5587243.0
2009-01-02 22:48:00,1.75964,1.75964,1.75933,1.75935,9831272.0
2009-01-02 22:49:00,1.75921,1.75921,1.75915,1.75915,2460400.0
2009-01-02 22:50:00,1.7592,1.75927,1.7591,1.75917,3848802.0
2009-01-02 22:51:00,1.75915,1.75931,1.75915,1.75923,12930126.0
2009-01-02 22:52:00,1.75904,1.75907,1.75889,1.75907,5154732.0
2009-01-02 22:53:00,1.75912,1.75959,1.75912,1.75927,20452617.0
2009-01-02 22:54:00,1.75925,1.75932,1.75923,1.75924,3151445.0
2009-01-02 22:55:00,1.75927,1.75948,1.75907,1.75948,8549771.0
2009-01-02 22:56:00,1.75976,1.76013,1.75976,1.75988,14450757.0
2009-01-02 22:57:00,1.75996,1.76044,1.75996,1.76044,32576474.0
2009-01-02 22:58:00,1.76036,1.76084,1.76036,1.76084,1352780.0
2009-01-02 22:59:00,1.76126,1.76167,1.76126,1.76167,34430391.0
2009-01-02 23:00:00,1.76157,1.76172,1.76152,1.76172,8123264.0
2009-01-02 23:01:00,1.76185,1.76192,1.76167,1.76167,16626289.0
2009-01-02 23:02:00,1.76142,1.76142,1.76123,1.76137,4637248.0
2009-01-02 23:03:00,1.76159,1.76215,1.76159,1.76215,10809759.0
2009-01-02 23:04:00,1.76218,1.76218,1.76207,1.76212,9264866.0
2009-01-02 23:05:00,1.76212,1.76212,1.76156,1.76196,6430135.0
2009-01-02 23:06:00,1.76203,1.76223,1.76203,1.76203,11533986.0
2009-01-02 23:07:00,1.76188,1.76193,1.76165,1.76169,6751819.0
2009-01-02 23:08:00,1.76161,1.76161,1.76141,1.76141,7439053.0
2009-01-02 23:09:00,1.76128,1.76149,1.76126,1.76149,9219969.0
2009-01-02 23:10:00,1.76162,1.76241,1.76162,1.76241,39193674.0
2009-01-02 23:11:00,1.76271,1.76329,1.76271,1.76278,2096226.0
2009-01-02 23:12:00,1.76276,1.76283,1.76263,1.76283,1837451.0
2009-01-02 23:13:00,1.76266,1.76266,1.76175,1.76175,4426245.0
2009-01-02 23:14:00,1.76138,1.76138,1.75985,1.75985,9796948.0
2009-01-02 23:15:00,1.75976,1.76009,1.75903,1.76009,10520334.0
2009-01-02 23:16:00,1.76015,1.76028,1.76011,1.76011,5724804.0
2009-01-02 23:17:00,1.76027,1.76042,1.76027,1.76038,38372041.0
2009-01-02 23:18:00,1.76024,1.76024,1.7598,1.7598,12103115.0
2009-01-02 23:19:00,1.75964,1.75964,1.75801,1.75801,22062049.0
2009-01-02 23:20:00,1.75771,1.75771,1.75719,1.75739,34989440.0
2009-01-02 23:21:00,1.75722,1.75722,1.75698,1.75701,8119545.0
2009-01-02 23:22:00,1.75721,1.75789,1.75721,1.75789,1922200.0
2009-01-02 23:23:00,1.75815,1.75815,1.75723,1.75748,15807493.0
2009-01-02 23:24:00,1.75754,1.75771,1.75692,1.75705,2540852.0
2009-01-02 23:25:00,1.75723,1.75793,1.75723,1.75793,2819202.0
2009-01-02 23:26:00,1.7582,1.7585,1.75795,1.75847,18980876.0
2009-01-02 23:27:00,1.7583,1.7583,1.75765,1.7581,3408225.0
2009-01-02 23:28:00,1.75832,1.7584,1.75828,1.75828,7266198.0
2009-01-02 23:29:00,1.75815,1.75869,1.75815,1.75869,1528816.0
2009-01-02 23:30:00,1.75895,1.75935,1.7589,1.75935,29107792.0
2009-01-02 23:31:00,1.75944,1.75961,1.75936,1.75961,5858022.0
2009-01-02 23:32:00,1.75979,1.75998,1.75977,1.75998,4866022.0
2009-01-02 23:33:00,1.76,1.76083,1.76,1.76083,5800904.0
2009-01-02 23:34:00,1.76089,1.76089,1.76071,1.76084,8119546.0
2009-01-02 23:35:00,1.76088,1.76088,1.76062,1.76067,5655443.0
2009-01-02 23:36:00,1.76054,1.76054,1.75984,1.75984,2849706.0
2009-01-02 23:37:00,1.75991,1.76004,1.75983,1.75989,22273403.0
2009-01-02 23:38:00,1.76,1.76033,1.76,1.76033,7666337.0
2009-01-02 23:39:00,1.76015,1.76022,1.76001,1.76001,2001236.0
2009-01-02 23:40:00,1.75981,1.75981,1.75918,1.75918,30390870.0
2009-01-02 23:41:00,1.75918,1.7592,1.75909,1.7591,2515941.0
2009-01-02 23:42:00,1.75905,1.75905,1.75845,1.75894,20641159.0
2009-01-02 23:43:00,1.75904,1.75935,1.75904,1.75907,7487669.0
2009-01-02 23:44:00,1.75873,1.75877,1.75825,1.75825,12147689.0
2009-01-02 23:45:00,1.75826,1.75826,1.75734,1.7575,5627211.0
2009-01-02 23:46:00,1.75778,1.75808,1.75778,1.75808,7483300.0
2009-01-02 23:47:00,1.758,1.758,1.7572,1.75739,12823742.0
2009-01-02 23:48:00,1.75718,1.75736,1.75692,1.75692,4598090.0
2009-01-02 23:49:00,1.7568,1.7568,1.75586,1.75591,11547470.0
2009-01-02 23:50:00,1.75592,1.75592,1.75562,1.75562,14657458.0
2009-01-02 23:51:00,1.75536,1.75536,1.75476,1.75477,9685195.0
2009-01-02 23:52:00,1.75477,1.75511,1.75477,1.75511,779193.0
2009-01-02 23:53:00,1.75513,1.75531,1.75456,1.75456,15103009.0
2009-01-02 23:54:00,1.75424,1.75424,1.75368,1.75368,6395860.0
2009-01-02 23:55:00,1.75379,1.7539,1.75364,1.7539,4084147.0
2009-01-02 23:56:00,1.75388,1.75467,1.75388,1.75467,3127833.0
2009-01-02 23:57:00,1.75456,1.75456,1.75352,1.75377,15996139.0
2009-01-02 23:58:00,1.75364,1.75412,1.75318,1.75412,4560079.0
2009-01-02 23:59:00,1.75401,1.75401,1.753,1.753,17583502.0
2009-01-05 00:00:00,1.75289,1.75289,1.75262,1.75262,9808448.0
2009-01-05 00:01:00,1.75276,1.75282,1.75267,1.75281,11699765.0
2009-01-05 00:02:00,1.75296,1.75324,1.75296,1.75324,6386380.0
2009-01-05 00:03:00,1.75355,1.7537,1.75354,1.75354,28170582.0
2009-01-05 00:04:00,1.75342,1.75342,1.75245,1.75245,6549104.0
2009-01-05 00:05:00,1.75249,1.75249,1.75124,1.75124,7306444.0
2009-01-05 00:06:00,1.75119,1.75119,1.75068,1.75071,8619169.0
2009-01-05 00:07:00,1.75077,1.75159,1.75077,1.75151,8203831.0
2009-01-05 00:08:00,1.75144,1.75144,1.75045,1.75045,8104561.0
2009-01-05 00:09:00,1.75026,1.75026,1.7492,1.74964,7621081.0
2009-01-05 00:10:00,1.74958,1.75029,1.74958,1.75004,29748992.0
2009-01-05 00:11:00,1.7535,1.754,1.7535,1.7539,856790.0
2009-01-05 00:12:00,1.7502,1.75066,1.75015,1.75066,856790.0
2009-01-05 00:13:00,1.75058,1.75058,1.75005,1.75017,4541714.0
2009-01-05 00:14:00,1.74998,1.74998,1.74933,1.74933,9854628.0
2009-01-05 00:15:00,1.74937,1.74937,1.74877,1.74886,2581581.0
2009-01-05 00:16:00,1.74861,1.7489,1.7482,1.7489,10143936.0
2009-01-05 00:17:00,1.74912,1.74953,1.74912,1.74953,11358931.0
2009-01-05 00:18:00,1.7496,1.74989,1.7496,1.74989,9183909.0
2009-01-05 00:19:00,1.74997,1.75043,1.74997,1.75043,21276256.0
2009-01-05 00:20:00,1.75035,1.75098,1.75035,1.75082,29909740.0
2009-01-05 00:21:00,1.75096,1.75104,1.75095,1.75095,9509795.0
2009-01-05 00:22:00,1.75102,1.75109,1.75091,1.75109,4183224.0
2009-01-05 00:23:00,1.75108,1.75108,1.7509,1.75101,15255726.0
2009-01-05 00:24:00,1.75109,1.75174,1.75109,1.75174,2840652.0
2009-01-05 00:25:00,1.75169,1.75169,1.75064,1.75064,4937052.0
2009-01-05 00:26:00,1.75063,1.75074,1.75028,1.75063,18412963.0
2009-01-05 00:27:00,1.75086,1.75093,1.75072,1.75076,7872397.0
2009-01-05 00:28:00,1.75072,1.75083,1.75049,1.75069,5603803.0
2009-01-05 00:29:00,1.7561,1.7573,1.7561,1.7566,18376414.0
2009-01-05 00:30:00,1.75085,1.75169,1.75085,1.75169,18376414.0
2009-01-05 00:31:00,1.7562,1.7568,1.7556,1.7564,6768869.0
2009-01-05 00:32:00,1.75162,1.75186,1.75154,1.75186,6768869.0
2009-01-05 00:33:00,1.75182,1.75211,1.75179,1.75211,9857453.0
2009-01-05 00:34:00,1.75223,1.75232,1.75182,1.75194,5199196.0
2009-01-05 00:35:00,1.75176,1.75186,1.75176,1.75186,9130929.0
2009-01-05 00:36:00,1.7519,1.75203,1.75182,1.75182,10795131.0
2009-01-05 00:37:00,1.75195,1.75196,1.75178,1.75178,14766994.0
2009-01-05 00:38:00,1.7553,1.7558,1.7546,1.7548,4582346.0
2009-01-05 00:39:00,1.75158,1.75176,1.75158,1.75176,4582346.0
2009-01-05 00:40:00,1.75167,1.75167,1.75104,1.75104,8357877.0
2009-01-05 00:41:00,1.75097,1.7511,1.75097,1.75109,2251696.0
2009-01-05 00:42:00,1.75112,1.75114,1.75069,1.75112,13593554.0
2009-01-05 00:43:00,1.75112,1.75127,1.75112,1.75123,5576386.0
2009-01-05 00:44:00,1.75102,1.75105,1.75089,1.75089,21466449.0
2009-01-05 00:45:00,1.75103,1.75118,1.75103,1.75118,8367978.0
2009-01-05 00:46:00,1.7512,1.7512,1.74973,1.74973,7441419.0
2009-01-05 00:47:00,1.74996,1.75036,1.74988,1.74988,4195174.0
2009-01-05 00:48:00,1.74967,1.74968,1.74955,1.74956,16133058.0
2009-01-05 00:49:00,1.74968,1.74969,1.74927,1.74951,8842172.0
2009-01-05 00:50:00,1.74928,1.74954,1.7488,1.74954,17746775.0
2009-01-05 00:51:00,1.74976,1.75043,1.74976,1.75043,9430410.0
2009-01-05 00:52:00,1.75041,1.75151,1.75041,1.75126,940113.0
2009-01-05 00:53:00,1.75132,1.75132,1.75107,1.75129,9940201.0
2009-01-05 00:54:00,1.75123,1.75123,1.75116,1.75116,9143000.0
2009-01-05 00:55:00,1.75138,1.75151,1.75138,1.7514,3657499.0
2009-01-05 00:56:00,1.7514,1.75155,1.75127,1.75155,8510735.0
2009-01-05 00:57:00,1.75149,1.75209,1.75149,1.75209,14028598.0
2009-01-05 00:58:00,1.75233,1.75241,1.75201,1.75214,6750178.0
2009-01-05 00:59:00,1.75217,1.75228,1.75206,1.75214,9383965.0
2009-01-05 01:00:00,1.75208,1.75237,1.75208,1.75216,12764931.0
2009-01-05 01:01:00,1.752,1.75208,1.7516,1.75208,5062544.0
2009-01-05 01:02:00,1.75224,1.75247,1.75195,1.75239,22845696.0
2009-01-05 01:03:00,1.75235,1.75243,1.75222,1.75226,40222509.0
2009-01-05 01:04:00,1.75227,1.75227,1.75195,1.752,11659488.0
2009-01-05 01:05:00,1.75202,1.75222,1.75196,1.75222,9549478.0
2009-01-05 01:06:00,1.75228,1.7524,1.75222,1.7524,3369265.0
2009-01-05 01:07:00,1.7525,1.75271,1.75247,1.75247,17534081.0
2009-01-05 01:08:00,1.75238,1.75268,1.7523,1.75268,3663694.0
2009-01-05 01:09:00,1.75262,1.75284,1.75262,1.75276,3507861.0
2009-01-05 01:10:00,1.75276,1.75276,1.75246,1.75247,5448415.0
2009-01-05 01:11:00,1.75249,1.75298,1.75249,1.75298,1904483.0
2009-01-05 01:12:00,1.75315,1.75371,1.75315,1.7536,22424523.0
2009-01-05 01:13:00,1.75364,1.75473,1.75364,1.75473,2024477.0
2009-01-05 01:14:00,1.75475,1.75493,1.75469,1.75493,1949890.0
2009-01-05 01:15:00,1.75515,1.7556,1.75515,1.75527,11028346.0
2009-01-05 01:16:00,1.75499,1.75519,1.75485,1.75512,5816087.0
2009-01-05 01:17:00,1.75512,1.75527,1.75512,1.75527,3139707.0
2009-01-05 01:18:00,1.75506,1.75516,1.7546,1.75516,14373540.0
2009-01-05 01:19:00,1.75528,1.75591,1.75528,1.75591,1990496.0
2009-01-05 01:20:00,1.75611,1.7563,1.75586,1.75613,1803217.0
2009-01-05 01:21:00,1.75607,1.75607,1.75576,1.75581,8137008.0
2009-01-05 01:22:00,1.7556,1.7556,1.75494,1.75494,4261839.0
2009-01-05 01:23:00,1.75487,1.75506,1.75474,1.75474,4075662.0
2009-01-05 01:24:00,1.75465,1.7549,1.75465,1.7549,3059915.0
2009-01-05 01:25:00,1.75489,1.75489,1.75419,1.75459,9933332.0
2009-01-05 01:26:00,1.75451,1.75451,1.75429,1.75435,3679968.0
2009-01-05 01:27:00,1.75444,1.75498,1.75431,1.75498,10679538.0
2009-01-05 01:28:00,1.75521,1.75607,1.75521,1.75607,3515686.0
2009-01-05 01:29:00,1.75619,1.75652,1.75615,1.75623,1888377.0
2009-01-05 01:30:00,1.7563,1.7563,1.75611,1.75613,8881998.0
2009-01-05 01:31:00,1.75618,1.75642,1.75596,1.75596,8705963.0
2009-01-05 01:32:00,1.75618,1.75664,1.75618,1.75664,37585934.0
2009-01-05 01:33:00,1.75643,1.75643,1.75593,1.75616,11568684.0
2009-01-05 01:34:00,1.75637,1.7566,1.75635,1.75635,3191728.0
2009-01-05 01:35:00,1.75613,1.75618,1.75603,1.75618,4763888.0
2009-01-05 01:36:00,1.75606,1.75606,1.75534,1.75581,9086505.0
2009-01-05 01:37:00,1.75536,1.75553,1.75501,1.75511,34005381.0
2009-01-05 01:38:00,1.75499,1.75499,1.75402,1.7543,6330276.0
2009-01-05 01:39:00,1.75449,1.75453,1.75409,1.75441,10147122.0
2009-01-05 01:40:00,1.75399,1.75445,1.75393,1.75404,8519785.0
2009-01-05 01:41:00,1.7543,1.7543,1.75414,1.75424,4090526.0
2009-01-05 01:42:00,1.75422,1.75422,1.75391,1.75395,4971912.0
2009-01-05 01:43:00,1.75389,1.75419,1.75324,1.75415,29797205.0
2009-01-05 01:44:00,1.75401,1.75401,1.75363,1.75396,1525989.0
2009-01-05 01:45:00,1.75415,1.75415,1.75378,1.75406,2583920.0
2009-01-05 01:46:00,1.75401,1.75401,1.75378,1.75378,5173106.0
2009-01-05 01:47:00,1.7539,1.7539,1.75375,1.75383,5073137.0
2009-01-05 01:48:00,1.75399,1.75475,1.75399,1.75475,7244310.0
2009-01-05 01:49:00,1.75488,1.75578,1.75488,1.75578,13740625.0
2009-01-05 01:50:00,1.75583,1.75696,1.75583,1.75696,3280194.0
2009-01-05 01:51:00,1.75707,1.75787,1.75707,1.75783,37700159.0
2009-01-05 01:52:00,1.75777,1.75777,1.75709,1.75709,3978300.0
2009-01-05 01:53:00,1.75702,1.75702,1.75622,1.75622,2788810.0
2009-01-05 01:54:00,1.75611,1.75611,1.7554,1.7554,4123226.0
2009-01-05 01:55:00,1.75539,1.75551,1.75508,1.75513,1806177.0
2009-01-05 01:56:00,1.75527,1.75624,1.75527,1.75618,6575448.0
2009-01-05 01:57:00,1.75612,1.75612,1.75538,1.75538,4841580.0
2009-01-05 01:58:00,1.75524,1.75524,1.75426,1.75435,14769858.0
2009-01-05 01:59:00,1.75423,1.75427,1.75405,1.75412,2883544.0
2009-01-05 02:00:00,1.75371,1.75382,1.75348,1.75382,2868342.0
2009-01-05 02:01:00,1.75392,1.75415,1.75348,1.75415,14789084.0
2009-01-05 02:02:00,1.7541,1.75411,1.75374,1.75374,4649109.0
2009-01-05 02:03:00,1.75359,1.75359,1.75278,1.75278,6675581.0
2009-01-05 02:04:00,1.75263,1.75263,1.75175,1.75175,1694191.0
2009-01-05 02:05:00,1.7517,1.75198,1.7517,1.75198,4183043.0
2009-01-05 02:06:00,1.75205,1.75223,1.75196,1.75204,3046215.0
2009-01-05 02:07:00,1.75202,1.75216,1.75202,1.75207,4401260.0
2009-01-05 02:08:00,1.75195,1.75239,1.75195,1.75239,37632421.0
2009-01-05 02:09:00,1.75243,1.75285,1.75243,1.75285,3598283.0
2009-01-05 02:10:00,1.75298,1.75299,1.75236,1.75236,12810578.0
2009-01-05 02:11:00,1.75246,1.75253,1.7523,1.75234,7363600.0
2009-01-05 02:12:00,1.75228,1.75228,1.75211,1.75217,5543200.0
2009-01-05 02:13:00,1.75202,1.75222,1.75202,1.75222,5632123.0
2009-01-05 02:14:00,1.75226,1.75232,1.75222,1.75224,2563159.0
2009-01-05 02:15:00,1.75221,1.75231,1.75221,1.75226,1520969.0
2009-01-05 02:16:00,1.75229,1.75247,1.75196,1.75247,28881657.0
2009-01-05 02:17:00,1.75238,1.75238,1.75214,1.75214,5067693.0
2009-01-05 02:18:00,1.75215,1.75222,1.75201,1.75222,4193262.0
2009-01-05 02:19:00,1.75195,1.75253,1.75195,1.75211,8246016.0
2009-01-05 02:20:00,1.75264,1.75292,1.75261,1.75292,9920925.0
2009-01-05 02:21:00,1.75292,1.75308,1.75278,1.75296,6511962.0
2009-01-05 02:22:00,1.75305,1.75305,1.75243,1.75243,31347145.0
2009-01-05 02:23:00,1.7527,1.7527,1.75217,1.75217,8568134.0
2009-01-05 02:24:00,1.75227,1.7525,1.75224,1.7525,4935139.0
2009-01-05 02:25:00,1.75239,1.75239,1.75179,1.75179,3264194.0
2009-01-05 02:26:00,1.75183,1.75202,1.75176,1.75202,11884821.0
2009-01-05 02:27:00,1.75207,1.75224,1.75206,1.75224,37313545.0
2009-01-05 02:28:00,1.75229,1.75266,1.75229,1.75247,9422038.0
2009-01-05 02:29:00,1.75218,1.75224,1.75195,1.75224,9106004.0
2009-01-05 02:30:00,1.75227,1.7524,1.75195,1.75195,2043918.0
2009-01-05 02:31:00,1.75211,1.75257,1.75211,1.75257,3887746.0
2009-01-05 02:32:00,1.75259,1.7528,1.75255,1.75255,11541701.0
2009-01-05 02:33:00,1.75246,1.75254,1.75232,1.75254,4004755.0
2009-01-05 02:34:00,1.75261,1.75268,1.75221,1.75262,9341983.0
2009-01-05 02:35:00,1.75259,1.75271,1.75258,1.75259,3286693.0
2009-01-05 02:36:00,1.75268,1.75275,1.75257,1.75257,3847505.0
2009-01-05 02:37:00,1.7526,1.75263,1.75245,1.75245,3964869.0
2009-01-05 02:38:00,1.7524,1.7526,1.7524,1.7525,8602398.0
2009-01-05 02:39:00,1.75231,1.75231,1.75157,1.75203,1988331.0
2009-01-05 02:40:00,1.75223,1.75273,1.75223,1.75273,1908618.0
2009-01-05 02:41:00,1.75269,1.75269,1.75186,1.75245,14938200.0
2009-01-05 02:42:00,1.75268,1.75283,1.75268,1.75283,3031190.0
2009-01-05 02:43:00,1.75284,1.75284,1.75249,1.75265,5794071.0
2009-01-05 02:44:00,1.753,1.75325,1.753,1.75306,11119525.0
2009-01-05 02:45:00,1.75286,1.75296,1.75245,1.75245,1845788.0
2009-01-05 02:46:00,1.75263,1.75306,1.75263,1.75306,2031997.0
2009-01-05 02:47:00,1.75313,1.75313,1.75288,1.753,23307891.0
2009-01-05 02:48:00,1.75302,1.75336,1.75302,1.75336,2020456.0
2009-01-05 02:49:00,1.75334,1.75334,1.75309,1.75309,5618082.0
2009-01-05 02:50:00,1.75302,1.75323,1.753,1.75323,3737332.0
2009-01-05 02:51:00,1.75355,1.75384,1.75355,1.75366,4021177.0
2009-01-05 02:52:00,1.75368,1.7538,1.75357,1.75369,16039226.0
2009-01-05 02:53:00,1.75369,1.7541,1.75369,1.7541,3620140.0
2009-01-05 02:54:00,1.7541,1.75465,1.7541,1.75465,10585832.0
2009-01-05 02:55:00,1.75449,1.75458,1.75437,1.7545,11844258.0
2009-01-05 02:56:00,1.75445,1.75492,1.75445,1.75459,38630915.0
2009-01-05 02:57:00,1.75458,1.75458,1.75384,1.75417,21065649.0
2009-01-05 02:58:00,1.7541,1.7541,1.75387,1.75388,4722080.0
2009-01-05 02:59:00,1.75375,1.75375,1.75336,1.75336,11788818.0
2009-01-05 03:00:00,1.75337,1.75337,1.75297,1.75297,9963864.0
2009-01-05 03:01:00,1.75298,1.75298,1.75264,1.75264,7290397.0
2009-01-05 03:02:00,1.75253,1.75262,1.75222,1.75222,13569936.0
2009-01-05 03:03:00,1.75233,1.75234,1.75184,1.75184,9397897.0
2009-01-05 03:04:00,1.75212,1.75287,1.75212,1.75287,3988549.0
2009-01-05 03:05:00,1.75289,1.75312,1.75285,1.75299,8663060.0
2009-01-05 03:06:00,1.75302,1.7531,1.75279,1.7531,9753902.0
2009-01-05 03:07:00,1.753,1.75347,1.753,1.75347,919782.0
2009-01-05 03:08:00,1.75364,1.75402,1.75362,1.75402,10431872.0
2009-01-05 03:09:00,1.75416,1.75428,1.75388,1.7541,17280209.0
2009-01-05 03:10:00,1.75416,1.75444,1.75368,1.75368,8891966.0
2009-01-05 03:11:00,1.75349,1.75378,1.75349,1.75378,15626750.0
2009-01-05 03:12:00,1.7538,1.7538,1.75358,1.7538,4394232.0
2009-01-05 03:13:00,1.75375,1.75375,1.75341,1.75341,7565492.0
2009-01-05 03:14:00,1.75338,1.75358,1.7533,1.7533,7740960.0
2009-01-05 03:15:00,1.75302,1.75302,1.75275,1.75275,22973507.0
2009-01-05 03:16:00,1.75276,1.75276,1.75227,1.75227,5616829.0
2009-01-05 03:17:00,1.75214,1.75214,1.7515,1.75164,14162901.0
2009-01-05 03:18:00,1.75148,1.75148,1.75129,1.75134,2173243.0
2009-01-05 03:19:00,1.75136,1.75146,1.75135,1.75143,7745232.0
2009-01-05 03:20:00,1.7514,1.75143,1.75121,1.75121,4594289.0
2009-01-05 03:21:00,1.75136,1.75153,1.75125,1.75153,4749333.0
2009-01-05 03:22:00,1.7517,1.75174,1.75152,1.7516,15518068.0
2009-01-05 03:23:00,1.75132,1.75173,1.75132,1.75173,10764993.0
2009-01-05 03:24:00,1.75181,1.75183,1.75178,1.75182,8539965.0
2009-01-05 03:25:00,1.75192,1.75202,1.75163,1.75185,5401763.0
2009-01-05 03:26:00,1.75177,1.75177,1.75153,1.75171,10893418.0
2009-01-05 03:27:00,1.75183,1.75192,1.75159,1.75192,6725154.0
2009-01-05 03:28:00,1.75205,1.75212,1.75186,1.75186,2791840.0
2009-01-05 03:29:00,1.75178,1.75178,1.75156,1.75168,17606988.0
2009-01-05 03:30:00,1.7517,1.7517,1.75107,1.75107,9651000.0
2009-01-05 03:31:00,1.75076,1.75077,1.75009,1.75009,6119698.0
2009-01-05 03:32:00,1.74985,1.74985,1.74911,1.74911,7387067.0
2009-01-05 03:33:00,1.7489,1.74912,1.74859,1.74912,18809856.0
2009-01-05 03:34:00,1.74902,1.74902,1.74842,1.74857,4625740.0
2009-01-05 03:35:00,1.74843,1.74846,1.7483,1.74846,3036830.0
2009-01-05 03:36:00,1.74845,1.74848,1.74832,1.74843,14590404.0
2009-01-05 03:37:00,1.74843,1.74843,1.74778,1.74785,4238320.0
2009-01-05 03:38:00,1.74776,1.74776,1.74757,1.74757,8901802.0
2009-01-05 03:39:00,1.74742,1.74742,1.74659,1.74659,32247700.0
2009-01-05 03:40:00,1.74686,1.74739,1.74686,1.74739,22431476.0
2009-01-05 03:41:00,1.74741,1.74766,1.74741,1.74766,10025009.0
2009-01-05 03:42:00,1.74768,1.74809,1.74768,1.74809,10935717.0
2009-01-05 03:43:00,1.74796,1.74845,1.74796,1.74845,11217444.0
2009-01-05 03:44:00,1.74862,1.74905,1.74851,1.74905,2714025.0
2009-01-05 03:45:00,1.74898,1.74925,1.74898,1.74925,10652488.0
2009-01-05 03:46:00,1.74962,1.75038,1.74954,1.75038,4303311.0
2009-01-05 03:47:00,1.75055,1.75061,1.75045,1.75049,864833.0
2009-01-05 03:48:00,1.75033,1.75033,1.74996,1.74996,1572229.0
2009-01-05 03:49:00,1.7499,1.75045,1.74975,1.7502,29853486.0
2009-01-05 03:50:00,1.75036,1.7506,1.75036,1.75039,8037417.0
2009-01-05 03:51:00,1.75036,1.75055,1.75029,1.75053,7441523.0
2009-01-05 03:52:00,1.75052,1.75056,1.75046,1.75056,7487298.0
2009-01-05 03:53:00,1.75063,1.75072,1.75053,1.75068,9503991.0
2009-01-05 03:54:00,1.75056,1.75088,1.75028,1.75088,7187847.0
2009-01-05 03:55:00,1.75071,1.75151,1.75071,1.75151,5962401.0
2009-01-05 03:56:00,1.75154,1.75154,1.75102,1.75102,28587963.0
2009-01-05 03:57:00,1.75076,1.751,1.75076,1.751,6311272.0
2009-01-05 03:58:00,1.75107,1.75107,1.75075,1.75083,11397726.0
2009-01-05 03:59:00,1.75052,1.75066,1.75041,1.75066,9316536.0
2009-01-05 04:00:00,1.75073,1.75127,1.75073,1.75084,17691418.0
2009-01-05 04:01:00,1.75098,1.75098,1.75066,1.75082,4333440.0
2009-01-05 04:02:00,1.75089,1.75111,1.75089,1.75111,16877125.0
2009-01-05 04:03:00,1.75127,1.75127,1.75091,1.75091,3014200.0
2009-01-05 04:04:00,1.75089,1.75089,1.75064,1.75064,4299102.0
2009-01-05 04:05:00,1.75021,1.75037,1.75021,1.75032,6532380.0
2009-01-05 04:06:00,1.75039,1.75049,1.75014,1.75049,14869558.0
2009-01-05 04:07:00,1.75039,1.75039,1.75025,1.75032,791622.0
2009-01-05 04:08:00,1.75027,1.75027,1.74984,1.74984,8988578.0
2009-01-05 04:09:00,1.74958,1.74958,1.74941,1.74945,14367239.0
2009-01-05 04:10:00,1.7494,1.74978,1.74932,1.74967,12325190.0
2009-01-05 04:11:00,1.74952,1.74961,1.74928,1.74928,4771784.0
2009-01-05 04:12:00,1.74939,1.74939,1.7491,1.7491,12357853.0
2009-01-05 04:13:00,1.74908,1.74908,1.7487,1.74873,7628235.0
2009-01-05 04:14:00,1.74868,1.74868,1.7484,1.7484,5124967.0
2009-01-05 04:15:00,1.74823,1.74827,1.74776,1.74776,11829476.0
2009-01-05 04:16:00,1.74786,1.74812,1.74779,1.74812,7951224.0
2009-01-05 04:17:00,1.74829,1.74859,1.74804,1.74859,18996097.0
2009-01-05 04:18:00,1.74858,1.74892,1.74858,1.74892,2508416.0
2009-01-05 04:19:00,1.74891,1.74923,1.74891,1.74923,33105523.0
2009-01-05 04:20:00,1.74928,1.74953,1.74928,1.74945,2098171.0
2009-01-05 04:21:00,1.74965,1.74994,1.74957,1.74994,7070310.0
2009-01-05 04:22:00,1.74997,1.75039,1.74997,1.75039,22983599.0
2009-01-05 04:23:00,1.75028,1.75071,1.75028,1.75071,2693483.0
2009-01-05 04:24:00,1.75075,1.75104,1.75075,1.751,5142713.0
2009-01-05 04:25:00,1.75079,1.75107,1.75067,1.75107,8265849.0
2009-01-05 04:26:00,1.75114,1.75114,1.75087,1.75087,6066621.0
2009-01-05 04:27:00,1.75074,1.75096,1.75041,1.75096,5001565.0
2009-01-05 04:28:00,1.75098,1.75126,1.75098,1.75126,6128923.0
2009-01-05 04:29:00,1.75134,1.75183,1.7512,1.75165,27764014.0
2009-01-05 04:30:00,1.75162,1.7524,1.75162,1.7524,1696434.0
2009-01-05 04:31:00,1.75263,1.75277,1.75242,1.75242,6648548.0
2009-01-05 04:32:00,1.7523,1.75263,1.75211,1.75263,3335510.0
2009-01-05 04:33:00,1.7527,1.7527,1.7521,1.75248,19499564.0
2009-01-05 04:34:00,1.75246,1.75274,1.75246,1.75258,2647138.0
2009-01-05 04:35:00,1.75267,1.7527,1.75255,1.7527,2472128.0
2009-01-05 04:36:00,1.75271,1.75274,1.75232,1.75232,15733546.0
2009-01-05 04:37:00,1.75233,1.75279,1.75233,1.75279,1878248.0
2009-01-05 04:38:00,1.75293,1.75311,1.75289,1.75311,8349147.0
2009-01-05 04:39:00,1.75304,1.75361,1.75304,1.75322,34937040.0
2009-01-05 04:40:00,1.75328,1.75358,1.75328,1.75358,21227796.0
2009-01-05 04:41:00,1.75367,1.75419,1.75367,1.75419,11401899.0
2009-01-05 04:42:00,1.75426,1.75482,1.75426,1.75482,35378980.0
2009-01-05 04:43:00,1.75477,1.75553,1.75472,1.75553,5408928.0
2009-01-05 04:44:00,1.75551,1.75562,1.75495,1.75562,11592653.0
2009-01-05 04:45:00,1.75549,1.75549,1.75518,1.75518,9328648.0
2009-01-05 04:46:00,1.75526,1.75526,1.75465,1.75465,4178066.0
2009-01-05 04:47:00,1.75451,1.75455,1.75424,1.75431,1831041.0
2009-01-05 04:48:00,1.75427,1.75458,1.75427,1.75458,2018903.0
2009-01-05 04:49:00,1.75446,1.75446,1.75442,1.75442,40903434.0
2009-01-05 04:50:00,1.7546,1.75484,1.7546,1.75473,9253280.0
2009-01-05 04:51:00,1.75484,1.75485,1.75464,1.75479,7579271.0
2009-01-05 04:52:00,1.75478,1.75479,1.7547,1.7547,6272009.0
2009-01-05 04:53:00,1.7547,1.7547,1.75447,1.75447,11869906.0
2009-01-05 04:54:00,1.75448,1.75463,1.75419,1.75463,5978742.0
2009-01-05 04:55:00,1.75463,1.75471,1.75463,1.7547,8526472.0
2009-01-05 04:56:00,1.75467,1.75467,1.75431,1.75431,10116758.0
2009-01-05 04:57:00,1.75411,1.75411,1.75386,1.75386,4296534.0
2009-01-05 04:58:00,1.75398,1.75416,1.75382,1.75416,15282920.0
2009-01-05 04:59:00,1.75416,1.75436,1.75416,1.75434,8127328.0
2009-01-05 05:00:00,1.75438,1.75438,1.75416,1.75416,31532549.0
2009-01-05 05:01:00,1.75418,1.7545,1.75418,1.75436,1487395.0
2009-01-05 05:02:00,1.75441,1.75441,1.75407,1.75407,30992747.0
2009-01-05 05:03:00,1.75408,1.75408,1.75398,1.75398,14557022.0
2009-01-05 05:04:00,1.75389,1.75389,1.75364,1.75376,8569482.0
2009-01-05 05:05:00,1.75361,1.7537,1.75346,1.75346,3290294.0
2009-01-05 05:06:00,1.75335,1.75335,1.75295,1.75295,21456794.0
2009-01-05 05:07:00,1.75296,1.75296,1.75259,1.75259,5165061.0
2009-01-05 05:08:00,1.75286,1.75333,1.75286,1.75311,13414384.0
2009-01-05 05:09:00,1.75315,1.75315,1.75286,1.75288,3643320.0
2009-01-05 05:10:00,1.75284,1.75284,1.75258,1.75258,2693079.0
2009-01-05 05:11:00,1.75258,1.75258,1.75206,1.75206,10759843.0
2009-01-05 05:12:00,1.75214,1.75214,1.75145,1.75145,5902434.0
2009-01-05 05:13:00,1.75181,1.75196,1.75154,1.75154,2460491.0
2009-01-05 05:14:00,1.75139,1.75147,1.75139,1.75147,3034589.0
2009-01-05 05:15:00,1.7514,1.75153,1.7514,1.75146,8041769.0
2009-01-05 05:16:00,1.75154,1.75175,1.75154,1.75159,13684594.0
2009-01-05 05:17:00,1.75149,1.75161,1.75149,1.75161,2190976.0
2009-01-05 05:18:00,1.75155,1.75155,1.75129,1.75147,2208968.0
2009-01-05 05:19:00,1.75133,1.75156,1.75133,1.75156,2969719.0
2009-01-05 05:20:00,1.75169,1.75206,1.75169,1.75203,24577746.0
2009-01-05 05:21:00,1.75186,1.75203,1.75178,1.75178,2463760.0
2009-01-05 05:22:00,1.75159,1.75159,1.75114,1.75114,853211.0
2009-01-05 05:23:00,1.7509,1.7509,1.75068,1.75071,19446746.0
2009-01-05 05:24:00,1.75079,1.7513,1.75062,1.75062,4445172.0
2009-01-05 05:25:00,1.75074,1.75079,1.7506,1.75065,1018219.0
2009-01-05 05:26:00,1.7509,1.75134,1.7509,1.75134,13029816.0
2009-01-05 05:27:00,1.75145,1.75153,1.75123,1.75146,4777181.0
2009-01-05 05:28:00,1.75159,1.75176,1.75156,1.75167,18197213.0
2009-01-05 05:29:00,1.75168,1.75184,1.75163,1.75178,6043097.0
2009-01-05 05:30:00,1.75173,1.75209,1.75173,1.75209,1863527.0
2009-01-05 05:31:00,1.75212,1.75217,1.75202,1.75209,23143871.0
2009-01-05 05:32:00,1.75199,1.75199,1.75179,1.75187,16428797.0
2009-01-05 05:33:00,1.75174,1.75191,1.75174,1.75191,7028550.0
2009-01-05 05:34:00,1.75187,1.75204,1.75162,1.75195,4469167.0
2009-01-05 05:35:00,1.75199,1.75209,1.75188,1.75188,4420017.0
2009-01-05 05:36:00,1.75167,1.75167,1.75126,1.75151,7686309.0
2009-01-05 05:37:00,1.75161,1.75193,1.75161,1.75182,49211871.0
2009-01-05 05:38:00,1.75193,1.75193,1.75169,1.75169,9968995.0
2009-01-05 05:39:00,1.75148,1.75148,1.75115,1.75115,7426797.0
2009-01-05 05:40:00,1.75134,1.75151,1.75134,1.75151,8818705.0
2009-01-05 05:41:00,1.7515,1.7515,1.75137,1.75137,4772410.0
2009-01-05 05:42:00,1.75158,1.75211,1.75158,1.75211,7257594.0
2009-01-05 05:43:00,1.75202,1.75203,1.75177,1.75191,1764821.0
2009-01-05 05:44:00,1.75188,1.7522,1.75154,1.7522,1951630.0
2009-01-05 05:45:00,1.75226,1.75238,1.75217,1.75224,1890020.0
2009-01-05 05:46:00,1.75195,1.75246,1.75195,1.75236,4042609.0
2009-01-05 05:47:00,1.75238,1.75258,1.75238,1.75258,2429945.0
2009-01-05 05:48:00,1.75254,1.75254,1.75209,1.75209,1783105.0
2009-01-05 05:49:00,1.75191,1.75194,1.75184,1.75192,2047073.0
2009-01-05 05:50:00,1.75193,1.7522,1.75193,1.7522,1869011.0
2009-01-05 05:51:00,1.75227,1.75256,1.75211,1.75256,3790601.0
2009-01-05 05:52:00,1.75246,1.75252,1.7524,1.75243,467086.0
2009-01-05 05:53:00,1.75244,1.75256,1.75244,1.7525,3969352.0
2009-01-05 05:54:00,1.75256,1.7528,1.75256,1.75273,3073522.0
2009-01-05 05:55:00,1.75269,1.75296,1.75269,1.75296,3237515.0
2009-01-05 05:56:00,1.75318,1.75368,1.75318,1.75367,1447545.0
2009-01-05 05:57:00,1.75361,1.75461,1.75361,1.75461,6731886.0
2009-01-05 05:58:00,1.75484,1.75526,1.75484,1.75526,6496319.0
2009-01-05 05:59:00,1.75545,1.75564,1.75545,1.75559,6074946.0
2009-01-05 06:00:00,1.75562,1.75562,1.7552,1.7552,3977932.0
2009-01-05 06:01:00,1.75522,1.7556,1.75522,1.7556,2396210.0
2009-01-05 06:02:00,1.75545,1.75555,1.75516,1.75516,16386329.0
2009-01-05 06:03:00,1.75481,1.75484,1.7546,1.75462,11641163.0
2009-01-05 06:04:00,1.75473,1.75488,1.75472,1.75479,2788056.0
2009-01-05 06:05:00,1.75486,1.75505,1.75486,1.75501,7115724.0
2009-01-05 06:06:00,1.75493,1.75519,1.75493,1.75519,7687689.0
2009-01-05 06:07:00,1.75524,1.75524,1.75516,1.75516,14361648.0
2009-01-05 06:08:00,1.75516,1.75516,1.75494,1.75497,6506027.0
2009-01-05 06:09:00,1.7548,1.75493,1.75477,1.75493,7120066.0
2009-01-05 06:10:00,1.75492,1.75502,1.75484,1.75502,5532765.0
2009-01-05 06:11:00,1.7553,1.75568,1.75521,1.75528,14095645.0
2009-01-05 06:12:00,1.75515,1.75515,1.75497,1.75509,4860298.0
2009-01-05 06:13:00,1.75506,1.75506,1.75478,1.75478,2105290.0
2009-01-05 06:14:00,1.75465,1.75465,1.75412,1.7542,7544614.0
2009-01-05 06:15:00,1.75435,1.7547,1.75435,1.75466,18438222.0
2009-01-05 06:16:00,1.75475,1.75483,1.75471,1.75483,6007255.0
2009-01-05 06:17:00,1.75486,1.75495,1.75455,1.75495,6543477.0
2009-01-05 06:18:00,1.75485,1.75485,1.75469,1.75482,6760347.0
2009-01-05 06:19:00,1.75494,1.75509,1.75432,1.75509,4328472.0
2009-01-05 06:20:00,1.75492,1.75492,1.75427,1.75483,1562921.0
2009-01-05 06:21:00,1.75497,1.75516,1.75487,1.75516,4074920.0
2009-01-05 06:22:00,1.75532,1.7555,1.75532,1.7554,8418070.0
2009-01-05 06:23:00,1.75516,1.75516,1.75469,1.75482,2750625.0
2009-01-05 06:24:00,1.75508,1.7556,1.75508,1.7556,5702064.0
2009-01-05 06:25:00,1.75549,1.75549,1.75492,1.75492,7573236.0
2009-01-05 06:26:00,1.75483,1.75488,1.75468,1.75488,11080986.0
2009-01-05 06:27:00,1.75495,1.75551,1.75495,1.75551,5219740.0
2009-01-05 06:28:00,1.7555,1.7555,1.75511,1.75519,5943153.0
2009-01-05 06:29:00,1.75516,1.75516,1.75465,1.75465,19466817.0
2009-01-05 06:30:00,1.75485,1.75493,1.75452,1.75465,3239085.0
2009-01-05 06:31:00,1.75487,1.7549,1.75428,1.75471,10791355.0
2009-01-05 06:32:00,1.75459,1.75477,1.75444,1.75477,4710186.0
2009-01-05 06:33:00,1.75485,1.75489,1.75452,1.75452,7556080.0
2009-01-05 06:34:00,1.75456,1.75456,1.75438,1.7544,5282695.0
2009-01-05 06:35:00,1.75422,1.75422,1.75392,1.75392,9350939.0
2009-01-05 06:36:00,1.75383,1.75384,1.75376,1.75384,4486646.0
2009-01-05 06:37:00,1.75379,1.75382,1.75371,1.75371,81601905.0
2009-01-05 06:38:00,1.7537,1.75387,1.75365,1.75377,5946282.0
2009-01-05 06:39:00,1.7537,1.7537,1.75347,1.75357,3721066.0
2009-01-05 06:40:00,1.75343,1.75343,1.7532,1.7532,3940306.0
2009-01-05 06:41:00,1.75311,1.75311,1.75263,1.75268,2742194.0
2009-01-05 06:42:00,1.75273,1.75287,1.75267,1.75275,44889285.0
2009-01-05 06:43:00,1.7529,1.75317,1.7529,1.75317,7852785.0
2009-01-05 06:44:00,1.75324,1.75347,1.75324,1.75347,8914470.0
2009-01-05 06:45:00,1.75342,1.75342,1.75331,1.75333,7664231.0
2009-01-05 06:46:00,1.75324,1.75324,1.75301,1.75301,11112646.0
2009-01-05 06:47:00,1.7531,1.7531,1.75297,1.75309,9540239.0
2009-01-05 06:48:00,1.75295,1.75303,1.75271,1.75271,22244604.0
2009-01-05 06:49:00,1.75271,1.75271,1.75249,1.75267,5948176.0
2009-01-05 06:50:00,1.75264,1.75265,1.75252,1.75265,5339812.0
2009-01-05 06:51:00,1.75266,1.75266,1.75254,1.75258,3172945.0
2009-01-05 06:52:00,1.7526,1.75276,1.7526,1.75276,17981019.0
2009-01-05 06:53:00,1.75272,1.75317,1.75242,1.75317,3595722.0
2009-01-05 06:54:00,1.75312,1.75334,1.75312,1.75325,7858000.0
2009-01-05 06:55:00,1.75306,1.75339,1.75276,1.75339,6372350.0
2009-01-05 06:56:00,1.75345,1.7537,1.75344,1.7537,4174271.0
2009-01-05 06:57:00,1.75362,1.75404,1.7534,1.75404,11672085.0
2009-01-05 06:58:00,1.7541,1.75439,1.75384,1.75439,3307276.0
2009-01-05 06:59:00,1.75426,1.75456,1.75426,1.75429,10569305.0
2009-01-05 07:00:00,1.75433,1.75443,1.75391,1.75424,7304757.0
2009-01-05 07:01:00,1.75423,1.75436,1.75423,1.75436,7651606.0
2009-01-05 07:02:00,1.75436,1.75436,1.75416,1.75423,5285721.0
2009-01-05 07:03:00,1.75411,1.75411,1.75399,1.75405,6116026.0
2009-01-05 07:04:00,1.75412,1.75422,1.75384,1.75388,9756982.0
2009-01-05 07:05:00,1.75393,1.75411,1.75257,1.75411,2983916.0
2009-01-05 07:06:00,1.75414,1.75426,1.75406,1.75426,4263838.0
2009-01-05 07:07:00,1.75424,1.75425,1.75412,1.75425,5741661.0
2009-01-05 07:08:00,1.75425,1.7545,1.75425,1.75434,6310566.0
2009-01-05 07:09:00,1.75409,1.75419,1.75409,1.75416,3645247.0
2009-01-05 07:10:00,1.75425,1.75519,1.75425,1.75519,7948459.0
2009-01-05 07:11:00,1.75545,1.75563,1.75532,1.75536,2762491.0
2009-01-05 07:12:00,1.75571,1.75602,1.75571,1.75585,3401702.0
2009-01-05 07:13:00,1.75595,1.75623,1.75595,1.75623,15553337.0
2009-01-05 07:14:00,1.75615,1.75652,1.75615,1.75652,1853034.0
2009-01-05 07:15:00,1.75658,1.75691,1.75658,1.75666,20539594.0
2009-01-05 07:16:00,1.75701,1.75725,1.75701,1.75725,4576246.0
2009-01-05 07:17:00,1.75729,1.75756,1.75729,1.75756,5592087.0
2009-01-05 07:18:00,1.75758,1.75816,1.75758,1.7578,43179442.0
2009-01-05 07:19:00,1.75775,1.75775,1.75739,1.75739,17025206.0
2009-01-05 07:20:00,1.75719,1.75728,1.757,1.757,5275220.0
2009-01-05 07:21:00,1.75698,1.75698,1.75676,1.75677,4260424.0
2009-01-05 07:22:00,1.75674,1.75674,1.75638,1.7564,3251976.0
2009-01-05 07:23:00,1.75641,1.75641,1.75582,1.75618,5798816.0
2009-01-05 07:24:00,1.75606,1.75606,1.75581,1.75582,4851044.0
2009-01-05 07:25:00,1.75579,1.75579,1.75495,1.75495,8290856.0
2009-01-05 07:26:00,1.75483,1.75483,1.75404,1.75404,15140376.0
2009-01-05 07:27:00,1.75406,1.75406,1.75378,1.75378,6348364.0
2009-01-05 07:28:00,1.75375,1.75375,1.7534,1.7534,7245484.0
2009-01-05 07:29:00,1.75334,1.75334,1.75307,1.75307,12684322.0
2009-01-05 07:30:00,1.75305,1.75305,1.75269,1.75269,15056510.0
2009-01-05 07:31:00,1.75259,1.75259,1.75204,1.75257,2621320.0
2009-01-05 07:32:00,1.75244,1.75244,1.75148,1.75148,3443019.0
2009-01-05 07:33:00,1.75141,1.75161,1.75139,1.75161,20401160.0
2009-01-05 07:34:00,1.75181,1.75241,1.75176,1.75241,3204454.0
2009-01-05 07:35:00,1.75256,1.75297,1.75256,1.75287,3096214.0
2009-01-05 07:36:00,1.75293,1.75333,1.75286,1.75333,2076517.0
2009-01-05 07:37:00,1.75346,1.75352,1.75335,1.75335,16675032.0
2009-01-05 07:38:00,1.75321,1.75321,1.75312,1.75319,8251747.0
2009-01-05 07:39:00,1.75342,1.7537,1.75341,1.7537,7194423.0
2009-01-05 07:40:00,1.75357,1.75357,1.75307,1.75307,7284617.0
2009-01-05 07:41:00,1.75293,1.75306,1.7529,1.75306,6203790.0
2009-01-05 07:42:00,1.75316,1.75331,1.75309,1.75331,6246472.0
2009-01-05 07:43:00,1.75331,1.75332,1.75311,1.75332,5047813.0
2009-01-05 07:44:00,1.75354,1.75374,1.75354,1.75374,11916203.0
2009-01-05 07:45:00,1.75362,1.75367,1.7535,1.75367,2041160.0
2009-01-05 07:46:00,1.75362,1.75365,1.75345,1.75345,10917580.0
2009-01-05 07:47:00,1.75343,1.75343,1.75332,1.75339,98531949.0
2009-01-05 07:48:00,1.75331,1.75331,1.75306,1.75311,1520272.0
2009-01-05 07:49:00,1.75318,1.75324,1.7531,1.75316,3703681.0
2009-01-05 07:50:00,1.75312,1.75324,1.75311,1.75322,32112864.0
2009-01-05 07:51:00,1.7532,1.7532,1.75284,1.75284,10162768.0
2009-01-05 07:52:00,1.75278,1.75288,1.75276,1.7528,5476455.0
2009-01-05 07:53:00,1.75279,1.75286,1.75272,1.75286,7753607.0
2009-01-05 07:54:00,1.75289,1.75308,1.75281,1.75308,2922796.0
2009-01-05 07:55:00,1.75312,1.75353,1.75312,1.75353,7996024.0
2009-01-05 07:56:00,1.75368,1.75368,1.7533,1.7533,6490910.0
2009-01-05 07:57:00,1.75327,1.75365,1.75327,1.75365,5703556.0
2009-01-05 07:58:00,1.75367,1.75397,1.75367,1.75397,2632212.0
2009-01-05 07:59:00,1.75401,1.75449,1.75397,1.75413,35354580.0
2009-01-05 08:00:00,1.75383,1.75383,1.75373,1.75373,572455.0
2009-01-05 08:01:00,1.75373,1.75387,1.75373,1.75381,3879552.0
2009-01-05 08:02:00,1.75385,1.75385,1.7537,1.75382,1146147.0
2009-01-05 08:03:00,1.75389,1.75429,1.75389,1.75429,32907864.0
2009-01-05 08:04:00,1.75432,1.75462,1.75426,1.75462,4843951.0
2009-01-05 08:05:00,1.75471,1.75505,1.75457,1.75505,14411260.0
2009-01-05 08:06:00,1.75524,1.75532,1.75488,1.75532,6134489.0
2009-01-05 08:07:00,1.75528,1.75528,1.75511,1.7552,4965708.0
2009-01-05 08:08:00,1.75533,1.75543,1.75522,1.75528,17367740.0
2009-01-05 08:09:00,1.75534,1.7554,1.7551,1.75533,2037886.0
2009-01-05 08:10:00,1.75514,1.75514,1.75498,1.75498,7438413.0
2009-01-05 08:11:00,1.75491,1.75511,1.75484,1.75511,4741901.0
2009-01-05 08:12:00,1.75528,1.75564,1.75528,1.75564,2757598.0
2009-01-05 08:13:00,1.75553,1.75559,1.75533,1.75559,6400215.0
2009-01-05 08:14:00,1.75567,1.75574,1.75555,1.75555,2369331.0
2009-01-05 08:15:00,1.75547,1.75603,1.75547,1.75603,16121055.0
2009-01-05 08:16:00,1.75623,1.75681,1.75623,1.75681,8549503.0
2009-01-05 08:17:00,1.75674,1.75674,1.75646,1.75646,17849440.0
2009-01-05 08:18:00,1.75653,1.75659,1.75613,1.75633,3782328.0
2009-01-05 08:19:00,1.75599,1.75663,1.75599,1.75619,18607750.0
2009-01-05 08:20:00,1.75647,1.75647,1.75619,1.75619,7870617.0
2009-01-05 08:21:00,1.75619,1.75619,1.75606,1.75606,10093850.0
2009-01-05 08:22:00,1.75602,1.75617,1.75581,1.75617,15383382.0
2009-01-05 08:23:00,1.75621,1.75644,1.7562,1.75644,32258979.0
2009-01-05 08:24:00,1.75644,1.75684,1.75644,1.75684,6197199.0
2009-01-05 08:25:00,1.75687,1.75716,1.75657,1.75716,32236111.0
2009-01-05 08:26:00,1.7572,1.75767,1.75701,1.75748,3799891.0
2009-01-05 08:27:00,1.75741,1.75741,1.75713,1.75713,4152736.0
2009-01-05 08:28:00,1.75678,1.75679,1.75648,1.75648,29078436.0
2009-01-05 08:29:00,1.75657,1.7568,1.75648,1.7568,4676998.0
2009-01-05 08:30:00,1.75682,1.75682,1.75645,1.75649,9452809.0
2009-01-05 08:31:00,1.75645,1.75705,1.75645,1.75705,3102927.0
2009-01-05 08:32:00,1.75728,1.75746,1.75725,1.75746,3226256.0
2009-01-05 08:33:00,1.7574,1.7575,1.75726,1.75734,35964127.0
2009-01-05 08:34:00,1.75733,1.75744,1.75733,1.75734,5865398.0
2009-01-05 08:35:00,1.75731,1.75736,1.75725,1.75736,3742677.0
2009-01-05 08:36:00,1.75735,1.75738,1.75674,1.75701,2444118.0
2009-01-05 08:37:00,1.75692,1.75692,1.75668,1.75681,5882108.0
2009-01-05 08:38:00,1.75687,1.75729,1.75687,1.75729,3756345.0
2009-01-05 08:39:00,1.75733,1.75766,1.75725,1.75766,13481858.0
2009-01-05 08:40:00,1.75758,1.75792,1.75758,1.75792,9340620.0
2009-01-05 08:41:00,1.75807,1.75834,1.75807,1.75834,2323550.0
2009-01-05 08:42:00,1.75833,1.75833,1.75811,1.75811,6686343.0
2009-01-05 08:43:00,1.75799,1.75799,1.75744,1.75775,2755755.0
2009-01-05 08:44:00,1.75761,1.75761,1.75735,1.75747,4925891.0
2009-01-05 08:45:00,1.75745,1.75745,1.75734,1.75734,40845706.0
2009-01-05 08:46:00,1.75722,1.75722,1.75698,1.7571,7379860.0
2009-01-05 08:47:00,1.757,1.757,1.7569,1.7569,4087020.0
2009-01-05 08:48:00,1.75687,1.75694,1.75677,1.75689,3405327.0
2009-01-05 08:49:00,1.75676,1.75676,1.75588,1.75588,4027010.0
2009-01-05 08:50:00,1.75582,1.75593,1.75576,1.75581,6358744.0
2009-01-05 08:51:00,1.7558,1.75582,1.75544,1.75573,12292543.0
2009-01-05 08:52:00,1.75572,1.75667,1.75572,1.75667,18791277.0
2009-01-05 08:53:00,1.75669,1.7575,1.75669,1.7575,179134988.0
2009-01-05 08:54:00,1.75778,1.75848,1.75778,1.75848,2918761.0
2009-01-05 08:55:00,1.75857,1.75889,1.75857,1.75889,4599385.0
2009-01-05 08:56:00,1.75887,1.75908,1.7587,1.75908,5955386.0
2009-01-05 08:57:00,1.7594,1.75946,1.75906,1.75911,27000597.0
2009-01-05 08:58:00,1.75938,1.75981,1.75938,1.75981,2512756.0
2009-01-05 08:59:00,1.75986,1.76017,1.75979,1.76017,3885876.0
2009-01-05 09:00:00,1.76021,1.76045,1.76021,1.76042,7505733.0
2009-01-05 09:01:00,1.76053,1.76078,1.76053,1.76078,1905560.0
2009-01-05 09:02:00,1.76085,1.76112,1.76083,1.76112,8226145.0
2009-01-05 09:03:00,1.76114,1.76151,1.76114,1.76149,5596594.0
2009-01-05 09:04:00,1.76142,1.76142,1.76115,1.76115,5781234.0
2009-01-05 09:05:00,1.76113,1.76113,1.76079,1.76079,29760075.0
2009-01-05 09:06:00,1.76064,1.7607,1.7592,1.76047,4137311.0
2009-01-05 09:07:00,1.76043,1.76043,1.76006,1.76014,5053680.0
2009-01-05 09:08:00,1.7598,1.75991,1.75933,1.75933,13228226.0
2009-01-05 09:09:00,1.75908,1.7591,1.75868,1.75868,4606708.0
2009-01-05 09:10:00,1.75868,1.75887,1.75854,1.75887,6621137.0
2009-01-05 09:11:00,1.75904,1.75916,1.75891,1.75891,5926297.0
2009-01-05 09:12:00,1.75887,1.75889,1.75841,1.75841,5369432.0
2009-01-05 09:13:00,1.75816,1.75816,1.7576,1.75761,43210648.0
2009-01-05 09:14:00,1.75757,1.75763,1.75715,1.75715,1537591.0
2009-01-05 09:15:00,1.75683,1.75683,1.75607,1.75607,6631921.0
2009-01-05 09:16:00,1.75604,1.75604,1.75575,1.75575,9486044.0
2009-01-05 09:17:00,1.75569,1.75569,1.75444,1.75444,86565675.0
2009-01-05 09:18:00,1.75429,1.75439,1.75405,1.75439,14301116.0
2009-01-05 09:19:00,1.75472,1.75502,1.75472,1.75489,6287640.0
2009-01-05 09:20:00,1.75469,1.75469,1.75442,1.75459,32096935.0
2009-01-05 09:21:00,1.75472,1.75498,1.75472,1.75498,52541268.0
2009-01-05 09:22:00,1.75511,1.75528,1.75511,1.7552,15264357.0
2009-01-05 09:23:00,1.75536,1.75562,1.75536,1.75562,2291854.0
2009-01-05 09:24:00,1.75545,1.75588,1.75515,1.75588,12855099.0
2009-01-05 09:25:00,1.75577,1.75615,1.75577,1.75615,9254682.0
2009-01-05 09:26:00,1.75623,1.75647,1.75612,1.75646,6567135.0
2009-01-05 09:27:00,1.75623,1.75623,1.75593,1.75593,723850.0
2009-01-05 09:28:00,1.75566,1.75566,1.75512,1.75542,8324291.0
2009-01-05 09:29:00,1.75546,1.75585,1.75542,1.75585,1149855.0
2009-01-05 09:30:00,1.75599,1.75619,1.75598,1.75613,7383962.0
2009-01-05 09:31:00,1.75627,1.7569,1.75627,1.7569,15039748.0
2009-01-05 09:32:00,1.7571,1.75772,1.7571,1.75752,20496227.0
2009-01-05 09:33:00,1.75756,1.75775,1.75747,1.75753,11577920.0
2009-01-05 09:34:00,1.75755,1.75773,1.75752,1.75763,3514415.0
2009-01-05 09:35:00,1.75747,1.75747,1.75677,1.75677,22724511.0
2009-01-05 09:36:00,1.75691,1.75712,1.75691,1.75693,6259834.0
2009-01-05 09:37:00,1.75677,1.75677,1.75591,1.75591,9937922.0
2009-01-05 09:38:00,1.75583,1.7559,1.75567,1.7559,7964351.0
2009-01-05 09:39:00,1.75597,1.75604,1.75581,1.7559,4572335.0
2009-01-05 09:40:00,1.75568,1.75569,1.75531,1.75531,5525059.0
2009-01-05 09:41:00,1.75526,1.75527,1.7548,1.75488,8478521.0
2009-01-05 09:42:00,1.75509,1.75564,1.75509,1.75564,3512814.0
2009-01-05 09:43:00,1.75553,1.75568,1.7552,1.75568,15479987.0
2009-01-05 09:44:00,1.7556,1.7556,1.7553,1.7553,4174340.0
2009-01-05 09:45:00,1.75531,1.75578,1.75531,1.75578,651467.0
2009-01-05 09:46:00,1.75596,1.75659,1.75596,1.75659,2003954.0
2009-01-05 09:47:00,1.75665,1.757,1.75665,1.75697,6064379.0
2009-01-05 09:48:00,1.75706,1.7573,1.75706,1.75729,13976163.0
2009-01-05 09:49:00,1.7574,1.75859,1.7574,1.75858,49806103.0
2009-01-05 09:50:00,1.75847,1.75847,1.75769,1.75769,14971141.0
2009-01-05 09:51:00,1.75755,1.75755,1.75714,1.75724,60996450.0
2009-01-05 09:52:00,1.75739,1.75779,1.75739,1.75779,3506357.0
2009-01-05 09:53:00,1.75775,1.75798,1.75775,1.75798,12628198.0
2009-01-05 09:54:00,1.75815,1.75828,1.75812,1.75824,39360814.0
2009-01-05 09:55:00,1.75816,1.75816,1.75797,1.75797,3203387.0
2009-01-05 09:56:00,1.75792,1.75795,1.75763,1.75764,17394724.0
2009-01-05 09:57:00,1.7576,1.7576,1.75719,1.75719,5660282.0
2009-01-05 09:58:00,1.75713,1.75713,1.75676,1.75676,4979367.0
2009-01-05 09:59:00,1.75669,1.75669,1.75636,1.75663,10921913.0
2009-01-05 10:00:00,1.75676,1.75748,1.75676,1.75748,6368889.0
2009-01-05 10:01:00,1.75779,1.75819,1.75779,1.75818,23907400.0
2009-01-05 10:02:00,1.75808,1.75808,1.75792,1.75808,11232490.0
2009-01-05 10:03:00,1.75807,1.75831,1.75788,1.75831,3611502.0
2009-01-05 10:04:00,1.75852,1.75898,1.75852,1.75898,5960267.0
2009-01-05 10:05:00,1.75914,1.75941,1.75865,1.75937,3377210.0
2009-01-05 10:06:00,1.7588,1.75903,1.75866,1.75887,1882734.0
2009-01-05 10:07:00,1.75888,1.75958,1.75881,1.75958,20860930.0
2009-01-05 10:08:00,1.75968,1.75991,1.75935,1.75935,10862031.0
2009-01-05 10:09:00,1.75948,1.76055,1.75948,1.76055,4828583.0
2009-01-05 10:10:00,1.76066,1.76116,1.76066,1.76116,7036292.0
2009-01-05 10:11:00,1.76116,1.76128,1.76101,1.76128,1710567.0
2009-01-05 10:12:00,1.76145,1.7618,1.76145,1.7618,9561347.0
2009-01-05 10:13:00,1.76187,1.76247,1.76187,1.76209,84150976.0
2009-01-05 10:14:00,1.76207,1.76252,1.76205,1.76252,6713693.0
2009-01-05 10:15:00,1.76256,1.76278,1.76256,1.76278,3817509.0
2009-01-05 10:16:00,1.76284,1.76308,1.76284,1.76302,10186395.0
2009-01-05 10:17:00,1.76311,1.76347,1.76311,1.76346,4810143.0
2009-01-05 10:18:00,1.76353,1.76353,1.76279,1.7634,76004841.0
2009-01-05 10:19:00,1.76353,1.76404,1.76353,1.7639,49138048.0
2009-01-05 10:20:00,1.76399,1.76435,1.76398,1.76435,5253253.0
2009-01-05 10:21:00,1.76434,1.76438,1.76405,1.76408,11149342.0
2009-01-05 10:22:00,1.76394,1.76394,1.76329,1.76329,16209764.0
2009-01-05 10:23:00,1.7631,1.7631,1.76186,1.76186,2417219.0
2009-01-05 10:24:00,1.76217,1.76217,1.76146,1.76146,6060900.0
2009-01-05 10:25:00,1.76135,1.76138,1.76114,1.76114,6456988.0
2009-01-05 10:26:00,1.76128,1.7617,1.76128,1.76168,5789168.0
2009-01-05 10:27:00,1.76178,1.76202,1.76177,1.76202,9831921.0
2009-01-05 10:28:00,1.76206,1.76228,1.76206,1.76228,10938510.0
2009-01-05 10:29:00,1.76237,1.76257,1.76227,1.76246,3259033.0
2009-01-05 10:30:00,1.76213,1.76224,1.76184,1.76204,7464452.0
2009-01-05 10:31:00,1.76204,1.76204,1.76091,1.76092,10945260.0
2009-01-05 10:32:00,1.76101,1.7616,1.76101,1.76156,2328765.0
2009-01-05 10:33:00,1.76157,1.76157,1.76122,1.76123,11121226.0
2009-01-05 10:34:00,1.76129,1.76129,1.7609,1.7609,11693512.0
2009-01-05 10:35:00,1.76086,1.76104,1.76086,1.76104,6633654.0
2009-01-05 10:36:00,1.76121,1.76121,1.76046,1.76061,6651962.0
2009-01-05 10:37:00,1.7605,1.7605,1.75957,1.7598,8783538.0
2009-01-05 10:38:00,1.75978,1.76036,1.75978,1.7602,852103.0
2009-01-05 10:39:00,1.76032,1.76101,1.76032,1.76101,2088431.0
2009-01-05 10:40:00,1.76113,1.76182,1.76113,1.76173,4659069.0
2009-01-05 10:41:00,1.76185,1.76212,1.76185,1.76212,2427503.0
2009-01-05 10:42:00,1.76203,1.76239,1.7619,1.76239,7029714.0
2009-01-05 10:43:00,1.76246,1.76298,1.76246,1.7627,9523988.0
2009-01-05 10:44:00,1.76301,1.76336,1.76297,1.76323,6475379.0
2009-01-05 10:45:00,1.76335,1.76335,1.76235,1.76235,7415295.0
2009-01-05 10:46:00,1.76242,1.76242,1.76216,1.76216,2211225.0
2009-01-05 10:47:00,1.76214,1.76214,1.75964,1.75964,46854768.0
2009-01-05 10:48:00,1.75947,1.75965,1.75939,1.75965,1790598.0
2009-01-05 10:49:00,1.75942,1.75942,1.75884,1.75884,3015438.0
2009-01-05 10:50:00,1.75888,1.75996,1.75888,1.75996,2238650.0
2009-01-05 10:51:00,1.76029,1.76066,1.76029,1.76066,3720872.0
2009-01-05 10:52:00,1.76069,1.76132,1.76069,1.76132,7070546.0
2009-01-05 10:53:00,1.76155,1.76228,1.76155,1.76226,5148739.0
2009-01-05 10:54:00,1.76227,1.7626,1.76227,1.7626,5520178.0
2009-01-05 10:55:00,1.76261,1.7629,1.76258,1.7629,1829740.0
2009-01-05 10:56:00,1.76299,1.76326,1.76296,1.76326,8828076.0
2009-01-05 10:57:00,1.76335,1.76335,1.76286,1.7633,52591728.0
2009-01-05 10:58:00,1.76338,1.76339,1.76332,1.76337,1427244.0
2009-01-05 10:59:00,1.76347,1.76439,1.76347,1.76439,5721994.0
2009-01-05 11:00:00,1.76453,1.7652,1.76453,1.7652,14290354.0
2009-01-05 11:01:00,1.76532,1.76714,1.76532,1.76633,23020620.0
2009-01-05 11:02:00,1.76625,1.7669,1.76625,1.7669,6113375.0
2009-01-05 11:03:00,1.76701,1.76918,1.76701,1.7687,46060482.0
2009-01-05 11:04:00,1.76876,1.76885,1.76759,1.76759,1538993.0
2009-01-05 11:05:00,1.76746,1.76759,1.76739,1.76744,10011557.0
2009-01-05 11:06:00,1.76747,1.76773,1.76747,1.7677,3397694.0
2009-01-05 11:07:00,1.76778,1.76867,1.7677,1.76867,11920825.0
2009-01-05 11:08:00,1.7684,1.7684,1.76812,1.76812,4592094.0
2009-01-05 11:09:00,1.76796,1.76802,1.7677,1.7677,5764296.0
2009-01-05 11:10:00,1.76774,1.76774,1.76743,1.76743,710537.0
2009-01-05 11:11:00,1.76742,1.76742,1.76714,1.76715,993196.0
2009-01-05 11:12:00,1.76709,1.76709,1.76671,1.76671,4422888.0
2009-01-05 11:13:00,1.7667,1.7667,1.76637,1.76637,3645934.0
2009-01-05 11:14:00,1.76633,1.76636,1.76586,1.76598,2711495.0
2009-01-05 11:15:00,1.76604,1.76604,1.76452,1.76452,94965390.0
2009-01-05 11:16:00,1.76436,1.76446,1.76417,1.76417,9151001.0
2009-01-05 11:17:00,1.76416,1.76416,1.76376,1.76376,1240870.0
2009-01-05 11:18:00,1.76372,1.76372,1.76344,1.76348,7627784.0
2009-01-05 11:19:00,1.76341,1.76341,1.76314,1.76314,3725292.0
2009-01-05 11:20:00,1.76316,1.76316,1.76287,1.76287,9699370.0
2009-01-05 11:21:00,1.76286,1.76286,1.76249,1.76249,2641855.0
2009-01-05 11:22:00,1.76244,1.76244,1.76195,1.76225,7926881.0
2009-01-05 11:23:00,1.76223,1.76244,1.76222,1.76243,4795848.0
2009-01-05 11:24:00,1.76254,1.76286,1.76248,1.76286,15457727.0
2009-01-05 11:25:00,1.76289,1.76315,1.76289,1.76315,5196205.0
2009-01-05 11:26:00,1.76315,1.76351,1.76304,1.76351,8879162.0
2009-01-05 11:27:00,1.76355,1.76511,1.76355,1.76511,84945800.0
2009-01-05 11:28:00,1.76513,1.76541,1.76513,1.76541,4128055.0
2009-01-05 11:29:00,1.76547,1.76705,1.76547,1.76705,448291392.0
2009-01-05 11:30:00,1.767,1.76708,1.76672,1.76672,8452462.0
2009-01-05 11:31:00,1.76653,1.76653,1.76573,1.76573,7156933.0
2009-01-05 11:32:00,1.76572,1.7661,1.76572,1.76603,14128414.0
2009-01-05 11:33:00,1.7659,1.76641,1.7659,1.76641,53793531.0
2009-01-05 11:34:00,1.7664,1.76642,1.76629,1.76642,884212.0
2009-01-05 11:35:00,1.76642,1.7673,1.76642,1.76719,16793961.0
2009-01-05 11:36:00,1.76741,1.76786,1.76741,1.76786,4195272.0
2009-01-05 11:37:00,1.76807,1.76842,1.76807,1.76842,5149649.0
2009-01-05 11:38:00,1.76855,1.76859,1.76837,1.76837,2993334.0
2009-01-05 11:39:00,1.76843,1.76874,1.76843,1.76874,3041932.0
2009-01-05 11:40:00,1.76891,1.76963,1.76891,1.76963,3605755.0
2009-01-05 11:41:00,1.76986,1.76986,1.76935,1.76935,28652013.0
2009-01-05 11:42:00,1.7693,1.7693,1.769,1.76908,2104154.0
2009-01-05 11:43:00,1.76907,1.76907,1.76876,1.76879,11223148.0
2009-01-05 11:44:00,1.76877,1.76877,1.76838,1.76838,6651530.0
2009-01-05 11:45:00,1.76837,1.76837,1.76713,1.76743,112399418.0
2009-01-05 11:46:00,1.76745,1.7675,1.76729,1.76729,3024875.0
2009-01-05 11:47:00,1.76706,1.76706,1.7665,1.76668,2309289.0
2009-01-05 11:48:00,1.76675,1.76675,1.76658,1.76675,3603139.0
2009-01-05 11:49:00,1.76674,1.76683,1.76664,1.76674,10516524.0
2009-01-05 11:50:00,1.76691,1.76703,1.76683,1.76703,7429676.0
2009-01-05 11:51:00,1.76703,1.76703,1.76672,1.76697,19840410.0
2009-01-05 11:52:00,1.76698,1.76712,1.76695,1.76695,7776679.0
2009-01-05 11:53:00,1.7667,1.7667,1.76615,1.76615,22187050.0
2009-01-05 11:54:00,1.76611,1.76611,1.76584,1.76584,9130095.0
2009-01-05 11:55:00,1.76583,1.76583,1.76471,1.76471,77570682.0
2009-01-05 11:56:00,1.76464,1.76464,1.76433,1.76433,3671021.0
2009-01-05 11:57:00,1.76429,1.76429,1.76398,1.76399,2984995.0
2009-01-05 11:58:00,1.76419,1.76453,1.76419,1.76433,1365522.0
2009-01-05 11:59:00,1.76436,1.76436,1.76414,1.76414,3667425.0
2009-01-05 12:00:00,1.76411,1.76411,1.76367,1.76367,11024637.0
2009-01-05 12:01:00,1.76381,1.76381,1.76239,1.76281,138664032.0
2009-01-05 12:02:00,1.76286,1.76343,1.76286,1.76343,14959888.0
2009-01-05 12:03:00,1.76349,1.76387,1.76339,1.76387,12706311.0
2009-01-05 12:04:00,1.76392,1.76427,1.76392,1.76427,8488700.0
2009-01-05 12:05:00,1.76437,1.76453,1.76424,1.76449,1143422.0
2009-01-05 12:06:00,1.76445,1.7646,1.76435,1.76435,83641584.0
2009-01-05 12:07:00,1.76404,1.76404,1.76324,1.76332,1808302.0
2009-01-05 12:08:00,1.76342,1.76342,1.76308,1.76308,6656601.0
2009-01-05 12:09:00,1.76301,1.76301,1.76278,1.76278,1110317.0
2009-01-05 12:10:00,1.76269,1.76269,1.76235,1.76235,3884672.0
2009-01-05 12:11:00,1.76246,1.76246,1.76089,1.76089,64219840.0
2009-01-05 12:12:00,1.76074,1.76077,1.76056,1.7606,10212620.0
2009-01-05 12:13:00,1.76051,1.76051,1.76009,1.76017,54499000.0
2009-01-05 12:14:00,1.76004,1.76005,1.7597,1.7597,1207453.0
2009-01-05 12:15:00,1.75964,1.75964,1.75933,1.75933,16303477.0
2009-01-05 12:16:00,1.75929,1.75929,1.75889,1.75889,11970537.0
2009-01-05 12:17:00,1.75883,1.7598,1.75857,1.7598,129168856.0
2009-01-05 12:18:00,1.75997,1.76033,1.75997,1.76033,4056791.0
2009-01-05 12:19:00,1.76035,1.7607,1.76035,1.7607,8344192.0
2009-01-05 12:20:00,1.76072,1.76181,1.76072,1.7617,27535289.0
2009-01-05 12:21:00,1.76154,1.76154,1.76097,1.76097,3008656.0
2009-01-05 12:22:00,1.76098,1.76108,1.7608,1.76101,4827007.0
2009-01-05 12:23:00,1.76119,1.76139,1.76119,1.76137,5306372.0
2009-01-05 12:24:00,1.76144,1.76242,1.76144,1.76242,6026459.0
2009-01-05 12:25:00,1.76246,1.7628,1.76246,1.7628,2636036.0
2009-01-05 12:26:00,1.76297,1.76353,1.76297,1.76353,2669589.0
2009-01-05 12:27:00,1.76354,1.76384,1.76354,1.76384,22937384.0
2009-01-05 12:28:00,1.76388,1.76447,1.76388,1.76447,4224505.0
2009-01-05 12:29:00,1.76437,1.76437,1.76397,1.76416,2878130.0
2009-01-05 12:30:00,1.76433,1.76527,1.76433,1.76527,6110876.0
2009-01-05 12:31:00,1.76543,1.76784,1.76543,1.76784,95278440.0
2009-01-05 12:32:00,1.768,1.76821,1.76758,1.76821,7359544.0
2009-01-05 12:33:00,1.76834,1.76834,1.76824,1.76831,5976670.0
2009-01-05 12:34:00,1.7683,1.76855,1.7683,1.76855,3590851.0
2009-01-05 12:35:00,1.76855,1.76855,1.76792,1.76792,2283728.0
2009-01-05 12:36:00,1.76798,1.76819,1.76798,1.76819,4516555.0
2009-01-05 12:37:00,1.76841,1.76892,1.76798,1.76892,1378102.0
2009-01-05 12:38:00,1.76911,1.76969,1.76911,1.76969,8915005.0
2009-01-05 12:39:00,1.76965,1.7698,1.76935,1.7698,2911739.0
2009-01-05 12:40:00,1.76982,1.77,1.76918,1.76922,16322224.0
2009-01-05 12:41:00,1.76918,1.76918,1.76868,1.76868,4672324.0
2009-01-05 12:42:00,1.76873,1.76948,1.76873,1.76948,8482708.0
2009-01-05 12:43:00,1.76954,1.76983,1.76952,1.76983,343982118.0
2009-01-05 12:44:00,1.76985,1.77007,1.76983,1.76983,19385002.0
2009-01-05 12:45:00,1.76969,1.76969,1.76937,1.76939,7513731.0
2009-01-05 12:46:00,1.76947,1.77008,1.76947,1.76996,9700548.0
2009-01-05 12:47:00,1.76984,1.76984,1.769,1.76904,4116214.0
2009-01-05 12:48:00,1.76917,1.76928,1.76917,1.76919,6081023.0
2009-01-05 12:49:00,1.76918,1.7692,1.76886,1.76886,2664846.0
2009-01-05 12:50:00,1.76901,1.76915,1.76898,1.76898,19560302.0
2009-01-05 12:51:00,1.76892,1.7693,1.76888,1.7693,5223978.0
2009-01-05 12:52:00,1.7693,1.76962,1.76919,1.76962,6621390.0
2009-01-05 12:53:00,1.76966,1.7707,1.76966,1.7707,12157824.0
2009-01-05 12:54:00,1.77075,1.77126,1.77075,1.77126,1165650.0
2009-01-05 12:55:00,1.77148,1.77159,1.77145,1.7715,9535876.0
2009-01-05 12:56:00,1.77132,1.77132,1.77103,1.77108,4880971.0
2009-01-05 12:57:00,1.77087,1.77117,1.77064,1.77064,3594017.0
2009-01-05 12:58:00,1.77069,1.77069,1.77025,1.77025,26002998.0
2009-01-05 12:59:00,1.77026,1.77027,1.76986,1.77007,734958.0
2009-01-05 13:00:00,1.77013,1.77068,1.77013,1.77068,1707840.0
2009-01-05 13:01:00,1.77072,1.77094,1.77072,1.77094,8299966.0
2009-01-05 13:02:00,1.77101,1.77127,1.77092,1.77127,7259868.0
2009-01-05 13:03:00,1.77129,1.77207,1.77129,1.77207,32052006.0
2009-01-05 13:04:00,1.77209,1.77245,1.77209,1.77245,7528286.0
2009-01-05 13:05:00,1.77247,1.77274,1.77247,1.77274,612880.0
2009-01-05 13:06:00,1.77277,1.77336,1.77277,1.77336,4130975.0
2009-01-05 13:07:00,1.77321,1.77322,1.77296,1.77296,2842578.0
2009-01-05 13:08:00,1.7727,1.7727,1.77202,1.77202,1600705.0
2009-01-05 13:09:00,1.77171,1.77171,1.7711,1.7711,5049189.0
2009-01-05 13:10:00,1.77107,1.77107,1.77082,1.77082,11258703.0
2009-01-05 13:11:00,1.77076,1.77076,1.77046,1.77046,1998240.0
2009-01-05 13:12:00,1.77045,1.77045,1.76991,1.76991,5195906.0
2009-01-05 13:13:00,1.77001,1.77001,1.76956,1.76956,4305385.0
2009-01-05 13:14:00,1.76953,1.76953,1.76916,1.76923,17256989.0
2009-01-05 13:15:00,1.76924,1.76956,1.76917,1.76956,11520727.0
2009-01-05 13:16:00,1.76978,1.77042,1.76978,1.77022,3766556.0
2009-01-05 13:17:00,1.76985,1.77013,1.76954,1.76954,77640384.0
2009-01-05 13:18:00,1.7696,1.7696,1.76912,1.76926,10533568.0
2009-01-05 13:19:00,1.76918,1.76942,1.76918,1.76925,2498420.0
2009-01-05 13:20:00,1.76919,1.76919,1.76849,1.76849,15137012.0
2009-01-05 13:21:00,1.76852,1.76871,1.7684,1.76871,9161509.0
2009-01-05 13:22:00,1.7688,1.7688,1.76851,1.76874,3762906.0
2009-01-05 13:23:00,1.76856,1.76856,1.76759,1.76759,13925954.0
2009-01-05 13:24:00,1.76739,1.76739,1.76676,1.76676,1238988.0
2009-01-05 13:25:00,1.7666,1.76713,1.7666,1.7669,13718080.0
2009-01-05 13:26:00,1.76671,1.76671,1.76653,1.76671,13385896.0
2009-01-05 13:27:00,1.76684,1.76686,1.76636,1.76636,44709808.0
2009-01-05 13:28:00,1.76617,1.7662,1.766,1.7662,5341373.0
2009-01-05 13:29:00,1.76622,1.76645,1.76622,1.76628,1820930.0
2009-01-05 13:30:00,1.76623,1.76668,1.76622,1.76668,3691085.0
2009-01-05 13:31:00,1.76678,1.76678,1.76662,1.76662,11646429.0
2009-01-05 13:32:00,1.76669,1.76679,1.76644,1.76644,1237536.0
2009-01-05 13:33:00,1.76632,1.76672,1.76626,1.76672,11260392.0
2009-01-05 13:34:00,1.76688,1.76695,1.76678,1.76679,14099677.0
2009-01-05 13:35:00,1.7668,1.76702,1.76658,1.76702,7403519.0
2009-01-05 13:36:00,1.76683,1.76683,1.76644,1.76644,5743307.0
2009-01-05 13:37:00,1.7663,1.7663,1.76571,1.76576,3191543.0
2009-01-05 13:38:00,1.76551,1.76551,1.76497,1.765,15119439.0
2009-01-05 13:39:00,1.76506,1.76517,1.7649,1.7649,5327144.0
2009-01-05 13:40:00,1.76474,1.76477,1.76462,1.76468,39335799.0
2009-01-05 13:41:00,1.76467,1.76468,1.76452,1.76468,149441802.0
2009-01-05 13:42:00,1.7647,1.76477,1.7646,1.76477,4184005.0
2009-01-05 13:43:00,1.76499,1.76528,1.76499,1.76528,17012282.0
2009-01-05 13:44:00,1.76523,1.76523,1.76442,1.76476,5798492.0
2009-01-05 13:45:00,1.76467,1.76498,1.76467,1.7648,8655957.0
2009-01-05 13:46:00,1.76495,1.76531,1.76495,1.76531,4429680.0
2009-01-05 13:47:00,1.76549,1.76621,1.76549,1.76621,1149629.0
2009-01-05 13:48:00,1.76612,1.76658,1.76612,1.76658,8196491.0
2009-01-05 13:49:00,1.76668,1.76735,1.76668,1.76731,5326620.0
2009-01-05 13:50:00,1.76721,1.76723,1.76705,1.76718,1413033.0
2009-01-05 13:51:00,1.76727,1.76751,1.76727,1.76751,4009905.0
2009-01-05 13:52:00,1.76749,1.76754,1.76682,1.76682,8522196.0
2009-01-05 13:53:00,1.76661,1.76661,1.76572,1.76572,3352030.0
2009-01-05 13:54:00,1.76546,1.7658,1.76546,1.76548,3293173.0
2009-01-05 13:55:00,1.76546,1.76546,1.76515,1.76515,1234778.0
2009-01-05 13:56:00,1.76509,1.7651,1.7648,1.7648,17165635.0
2009-01-05 13:57:00,1.76482,1.76482,1.76396,1.76396,27944908.0
2009-01-05 13:58:00,1.76385,1.76385,1.76345,1.76361,5530980.0
2009-01-05 13:59:00,1.76365,1.76376,1.76354,1.76354,12277025.0
2009-01-05 14:00:00,1.7637,1.76475,1.7637,1.76435,21439334.0
2009-01-05 14:01:00,1.76444,1.76484,1.76435,1.76484,6647162.0
2009-01-05 14:02:00,1.76495,1.76711,1.76495,1.76711,30228978.0
2009-01-05 14:03:00,1.76726,1.76779,1.76726,1.76774,12211805.0
2009-01-05 14:04:00,1.76771,1.76771,1.76685,1.76685,22054800.0
2009-01-05 14:05:00,1.76679,1.76679,1.76637,1.76647,1467578.0
2009-01-05 14:06:00,1.76625,1.76636,1.76485,1.76616,6057256.0
2009-01-05 14:07:00,1.7661,1.7661,1.76568,1.76579,13368423.0
2009-01-05 14:08:00,1.76565,1.76609,1.76565,1.76609,19791484.0
2009-01-05 14:09:00,1.76614,1.76622,1.76614,1.76617,4423348.0
2009-01-05 14:10:00,1.76612,1.76612,1.76523,1.7656,5608145.0
2009-01-05 14:11:00,1.7657,1.76601,1.76554,1.76601,5118086.0
2009-01-05 14:12:00,1.76603,1.76634,1.76603,1.76634,8467073.0
2009-01-05 14:13:00,1.76646,1.76647,1.76635,1.76635,58204664.0
2009-01-05 14:14:00,1.76636,1.76718,1.76636,1.76718,4293322.0
2009-01-05 14:15:00,1.76705,1.76705,1.76672,1.76681,4290655.0
2009-01-05 14:16:00,1.76674,1.76674,1.76637,1.76639,7019545.0
2009-01-05 14:17:00,1.76622,1.76629,1.76599,1.76599,12101268.0
2009-01-05 14:18:00,1.766,1.766,1.76579,1.76579,14266730.0
2009-01-05 14:19:00,1.76575,1.76575,1.76548,1.76548,6524831.0
2009-01-05 14:20:00,1.76544,1.76607,1.76544,1.76607,3782085.0
2009-01-05 14:21:00,1.76635,1.7665,1.76623,1.7665,3944836.0
2009-01-05 14:22:00,1.76643,1.76648,1.76632,1.76648,3804520.0
2009-01-05 14:23:00,1.76655,1.76679,1.76655,1.76666,9366749.0
2009-01-05 14:24:00,1.76684,1.76729,1.76684,1.76703,5063869.0
2009-01-05 14:25:00,1.76687,1.76687,1.76597,1.76653,9762001.0
2009-01-05 14:26:00,1.76691,1.7674,1.76691,1.7674,7489474.0
2009-01-05 14:27:00,1.76738,1.76766,1.76726,1.76766,12049912.0
2009-01-05 14:28:00,1.76759,1.76759,1.76701,1.76701,5347230.0
2009-01-05 14:29:00,1.76697,1.76697,1.76659,1.76659,3435271.0
2009-01-05 14:30:00,1.76655,1.76655,1.76619,1.76623,802020.0
2009-01-05 14:31:00,1.7661,1.76615,1.76595,1.76595,301451.0
2009-01-05 14:32:00,1.76587,1.76587,1.76557,1.76583,2483955.0
2009-01-05 14:33:00,1.76568,1.76568,1.76547,1.76547,21747044.0
2009-01-05 14:34:00,1.76539,1.76539,1.76517,1.7652,1433668.0
2009-01-05 14:35:00,1.7651,1.7651,1.76481,1.76481,2822143.0
2009-01-05 14:36:00,1.7645,1.76537,1.7645,1.76537,4695398.0
2009-01-05 14:37:00,1.76543,1.76661,1.76543,1.76655,12072030.0
2009-01-05 14:38:00,1.7665,1.76668,1.76631,1.76668,12531155.0
2009-01-05 14:39:00,1.76682,1.76813,1.76682,1.76813,24597780.0
2009-01-05 14:40:00,1.76822,1.76851,1.76805,1.76805,5194456.0
2009-01-05 14:41:00,1.768,1.768,1.76763,1.76763,47737189.0
2009-01-05 14:42:00,1.76761,1.76792,1.76741,1.7678,2844760.0
2009-01-05 14:43:00,1.76781,1.76781,1.76667,1.76667,6389937.0
2009-01-05 14:44:00,1.76648,1.76671,1.76626,1.76632,2853639.0
2009-01-05 14:45:00,1.76635,1.76651,1.76619,1.76619,3494490.0
2009-01-05 14:46:00,1.76601,1.76601,1.76491,1.76491,20595287.0
2009-01-05 14:47:00,1.76489,1.76489,1.76451,1.76452,20471996.0
2009-01-05 14:48:00,1.7645,1.7645,1.76405,1.76411,55746264.0
2009-01-05 14:49:00,1.76412,1.76412,1.76307,1.76307,8651151.0
2009-01-05 14:50:00,1.763,1.763,1.7628,1.76281,3490156.0
2009-01-05 14:51:00,1.76267,1.76268,1.76195,1.76195,19976472.0
2009-01-05 14:52:00,1.76232,1.76232,1.76209,1.76209,1408882.0
2009-01-05 14:53:00,1.76194,1.762,1.76168,1.76168,5485200.0
2009-01-05 14:54:00,1.76165,1.76165,1.76133,1.76133,7287799.0
2009-01-05 14:55:00,1.76113,1.76127,1.76091,1.76091,5185839.0
2009-01-05 14:56:00,1.76094,1.76094,1.76068,1.76068,4637625.0
2009-01-05 14:57:00,1.76069,1.76069,1.76031,1.76031,743238.0
2009-01-05 14:58:00,1.76035,1.76035,1.76011,1.76011,2843373.0
2009-01-05 14:59:00,1.76002,1.76003,1.75964,1.75964,9628347.0
2009-01-05 15:00:00,1.7596,1.7596,1.75928,1.75928,8838245.0
2009-01-05 15:01:00,1.75925,1.75925,1.75806,1.75806,25010707.0
2009-01-05 15:02:00,1.75803,1.75803,1.75773,1.75773,9538175.0
2009-01-05 15:03:00,1.75768,1.75768,1.75679,1.75679,16574784.0
2009-01-05 15:04:00,1.75673,1.75673,1.75635,1.75635,3594575.0
2009-01-05 15:05:00,1.75628,1.75641,1.75612,1.75641,2182889.0
2009-01-05 15:06:00,1.75658,1.75707,1.75658,1.75707,3516626.0
2009-01-05 15:07:00,1.75711,1.75725,1.75711,1.75725,1590888.0
2009-01-05 15:08:00,1.75711,1.75711,1.75667,1.75694,8571760.0
2009-01-05 15:09:00,1.75699,1.75717,1.75668,1.75668,39857280.0
2009-01-05 15:10:00,1.75674,1.75697,1.75671,1.75688,4465597.0
2009-01-05 15:11:00,1.75687,1.75743,1.75687,1.75743,12230691.0
2009-01-05 15:12:00,1.75757,1.75776,1.75757,1.75758,11285915.0
2009-01-05 15:13:00,1.75774,1.75786,1.75769,1.75786,18112318.0
2009-01-05 15:14:00,1.75801,1.75903,1.75801,1.75903,7129530.0
2009-01-05 15:15:00,1.75897,1.75929,1.75897,1.75929,2661593.0
2009-01-05 15:16:00,1.75933,1.75966,1.75933,1.75945,856647.0
2009-01-05 15:17:00,1.75924,1.75933,1.75891,1.75933,2430222.0
2009-01-05 15:18:00,1.75937,1.75957,1.75925,1.75957,614886.0
2009-01-05 15:19:00,1.75971,1.75997,1.75966,1.75966,13937190.0
2009-01-05 15:20:00,1.7595,1.75959,1.7594,1.7594,14773014.0
2009-01-05 15:21:00,1.75942,1.75968,1.75939,1.75968,9328615.0
2009-01-05 15:22:00,1.75981,1.76005,1.75978,1.76005,36045936.0
2009-01-05 15:23:00,1.7599,1.75991,1.75943,1.75943,15307148.0
2009-01-05 15:24:00,1.75899,1.7596,1.75899,1.7596,7837660.0
2009-01-05 15:25:00,1.75972,1.75972,1.75958,1.75968,12415522.0
2009-01-05 15:26:00,1.75976,1.76011,1.75965,1.76011,7232861.0
2009-01-05 15:27:00,1.76018,1.76102,1.76018,1.76102,15888598.0
2009-01-05 15:28:00,1.76118,1.76118,1.75987,1.75987,6463390.0
2009-01-05 15:29:00,1.75988,1.76023,1.75988,1.76021,13042197.0
2009-01-05 15:30:00,1.76008,1.76008,1.75977,1.75999,3762197.0
2009-01-05 15:31:00,1.76021,1.76051,1.75913,1.75913,10473344.0
2009-01-05 15:32:00,1.76066,1.7608,1.76055,1.7608,813181.0
2009-01-05 15:33:00,1.7607,1.7607,1.76048,1.76051,7781280.0
2009-01-05 15:34:00,1.76071,1.76109,1.76071,1.76109,3379946.0
2009-01-05 15:35:00,1.76137,1.7614,1.76092,1.76092,6964939.0
2009-01-05 15:36:00,1.7607,1.7607,1.75925,1.76055,20429898.0
2009-01-05 15:37:00,1.76039,1.76039,1.76024,1.7603,18748159.0
2009-01-05 15:38:00,1.7603,1.7603,1.76012,1.76028,9191513.0
2009-01-05 15:39:00,1.76011,1.76025,1.76008,1.76025,3326108.0
2009-01-05 15:40:00,1.76018,1.76046,1.75997,1.76046,3753104.0
2009-01-05 15:41:00,1.76065,1.76065,1.76052,1.76056,2819515.0
2009-01-05 15:42:00,1.76064,1.76096,1.76064,1.7607,9200719.0
2009-01-05 15:43:00,1.76074,1.76103,1.76062,1.76062,3305086.0
2009-01-05 15:44:00,1.76057,1.76155,1.76057,1.76155,11682021.0
2009-01-05 15:45:00,1.76143,1.76157,1.76143,1.76146,4998332.0
2009-01-05 15:46:00,1.76152,1.76205,1.76152,1.76186,12840723.0
2009-01-05 15:47:00,1.76193,1.76193,1.76147,1.76152,46849356.0
2009-01-05 15:48:00,1.76147,1.76147,1.76119,1.76119,4734322.0
2009-01-05 15:49:00,1.76117,1.76117,1.75955,1.75955,23840967.0
2009-01-05 15:50:00,1.75948,1.75948,1.75924,1.75925,19324673.0
2009-01-05 15:51:00,1.7592,1.75928,1.7591,1.75928,12252821.0
2009-01-05 15:52:00,1.75935,1.75972,1.75935,1.75972,7279753.0
2009-01-05 15:53:00,1.75971,1.75971,1.75933,1.75948,7944391.0
2009-01-05 15:54:00,1.75947,1.75984,1.75947,1.75984,1143623.0
2009-01-05 15:55:00,1.75973,1.76008,1.75973,1.76006,1565987.0
2009-01-05 15:56:00,1.76013,1.76056,1.76003,1.76056,12104420.0
2009-01-05 15:57:00,1.76055,1.76147,1.76055,1.76147,8678304.0
2009-01-05 15:58:00,1.76151,1.76186,1.76151,1.76186,5442726.0
2009-01-05 15:59:00,1.76188,1.76314,1.76188,1.76314,7600224.0
2009-01-05 16:00:00,1.76306,1.76352,1.76306,1.76334,1751802.0
2009-01-05 16:01:00,1.76318,1.76322,1.763,1.763,2323737.0
2009-01-05 16:02:00,1.76298,1.76298,1.76228,1.76289,49286380.0
2009-01-05 16:03:00,1.763,1.76441,1.763,1.76441,107983400.0
2009-01-05 16:04:00,1.76458,1.76465,1.7644,1.7644,5188928.0
2009-01-05 16:05:00,1.76423,1.76423,1.76398,1.76421,13931957.0
2009-01-05 16:06:00,1.76435,1.76543,1.76435,1.76543,1406717.0
2009-01-05 16:07:00,1.76558,1.76666,1.76558,1.76666,8659632.0
2009-01-05 16:08:00,1.7667,1.76684,1.76608,1.76608,10775825.0
2009-01-05 16:09:00,1.76595,1.76595,1.76547,1.76547,2697738.0
2009-01-05 16:10:00,1.76572,1.76608,1.76572,1.76574,2734314.0
2009-01-05 16:11:00,1.7656,1.76569,1.76522,1.76526,2854509.0
2009-01-05 16:12:00,1.76521,1.76531,1.76505,1.76505,12455711.0
2009-01-05 16:13:00,1.765,1.765,1.76474,1.76474,6468810.0
2009-01-05 16:14:00,1.76473,1.76473,1.7644,1.7644,11802190.0
2009-01-05 16:15:00,1.76437,1.76437,1.76409,1.76409,8472883.0
2009-01-05 16:16:00,1.76408,1.76408,1.76373,1.76373,9701649.0
2009-01-05 16:17:00,1.76365,1.76365,1.76334,1.76334,4610568.0
2009-01-05 16:18:00,1.7634,1.7634,1.76295,1.76295,5029721.0
2009-01-05 16:19:00,1.76296,1.76296,1.76249,1.76249,2067879.0
2009-01-05 16:20:00,1.76236,1.76245,1.76215,1.76215,1576880.0
2009-01-05 16:21:00,1.76211,1.76211,1.76182,1.76184,24571224.0
2009-01-05 16:22:00,1.76166,1.76178,1.76161,1.76161,4076917.0
2009-01-05 16:23:00,1.76153,1.76153,1.76127,1.76127,10851983.0
2009-01-05 16:24:00,1.76121,1.76121,1.76092,1.76092,4529684.0
2009-01-05 16:25:00,1.76088,1.76088,1.76062,1.76062,9915637.0
2009-01-05 16:26:00,1.7606,1.7606,1.76026,1.76039,3211647.0
2009-01-05 16:27:00,1.76033,1.76033,1.75996,1.75996,24245893.0
2009-01-05 16:28:00,1.75988,1.75988,1.7596,1.7596,4707842.0
2009-01-05 16:29:00,1.75957,1.75957,1.75924,1.75924,2298427.0
2009-01-05 16:30:00,1.7592,1.7592,1.75876,1.75876,4601615.0
2009-01-05 16:31:00,1.75885,1.75885,1.75846,1.75846,5665776.0
2009-01-05 16:32:00,1.75847,1.75847,1.75804,1.75804,2454337.0
2009-01-05 16:33:00,1.75798,1.75798,1.75677,1.75677,5464896.0
2009-01-05 16:34:00,1.7566,1.75669,1.75647,1.75648,1320456.0
2009-01-05 16:35:00,1.75645,1.75645,1.75357,1.75357,128135367.0
2009-01-05 16:36:00,1.75346,1.75346,1.75327,1.75327,8535245.0
2009-01-05 16:37:00,1.75321,1.75321,1.75283,1.7529,4287895.0
2009-01-05 16:38:00,1.75291,1.75291,1.75254,1.75254,1137558.0
2009-01-05 16:39:00,1.75261,1.75282,1.75236,1.75282,3071632.0
2009-01-05 16:40:00,1.75287,1.75311,1.75279,1.75311,8934487.0
2009-01-05 16:41:00,1.75316,1.75328,1.75315,1.75328,6088126.0
2009-01-05 16:42:00,1.75341,1.75362,1.75252,1.75252,7707465.0
2009-01-05 16:43:00,1.75241,1.75241,1.75175,1.75177,8107996.0
2009-01-05 16:44:00,1.75173,1.75173,1.75114,1.75142,42081174.0
2009-01-05 16:45:00,1.75132,1.75172,1.75102,1.75172,16768698.0
2009-01-05 16:46:00,1.75171,1.75171,1.75109,1.75109,11805478.0
2009-01-05 16:47:00,1.75105,1.75105,1.75073,1.75073,3209964.0
2009-01-05 16:48:00,1.75073,1.75073,1.75031,1.75031,7601325.0
2009-01-05 16:49:00,1.75024,1.75024,1.74984,1.74984,7174130.0
2009-01-05 16:50:00,1.74982,1.74982,1.74949,1.74949,5604559.0
2009-01-05 16:51:00,1.7494,1.7494,1.7479,1.7479,19487130.0
2009-01-05 16:52:00,1.74787,1.74787,1.7471,1.7471,5398460.0
2009-01-05 16:53:00,1.74727,1.7476,1.74719,1.7476,5221659.0
2009-01-05 16:54:00,1.74777,1.7481,1.74777,1.7481,4780323.0
2009-01-05 16:55:00,1.74816,1.74816,1.74767,1.74767,40923371.0
2009-01-05 16:56:00,1.74738,1.74742,1.7473,1.74737,4334075.0
2009-01-05 16:57:00,1.74744,1.7481,1.74744,1.7481,6295060.0
2009-01-05 16:58:00,1.74825,1.74825,1.74809,1.7481,17385985.0
2009-01-05 16:59:00,1.74799,1.74799,1.74775,1.74778,36006656.0
2009-01-05 17:00:00,1.74765,1.74765,1.74714,1.7472,3079764.0
2009-01-05 17:01:00,1.74734,1.74794,1.74734,1.74794,26504988.0
2009-01-05 17:02:00,1.74813,1.74813,1.74761,1.74761,8858312.0
2009-01-05 17:03:00,1.74753,1.74793,1.74753,1.74785,5391475.0
2009-01-05 17:04:00,1.74804,1.74851,1.74804,1.7482,1599857.0
2009-01-05 17:05:00,1.74813,1.74813,1.74766,1.74766,26289045.0
2009-01-05 17:06:00,1.74773,1.74819,1.74773,1.74819,433283.0
2009-01-05 17:07:00,1.74817,1.74817,1.7473,1.7473,22424109.0
2009-01-05 17:08:00,1.74726,1.74726,1.7469,1.74699,1370580.0
2009-01-05 17:09:00,1.74716,1.7472,1.74666,1.74675,1335411.0
2009-01-05 17:10:00,1.74679,1.74689,1.74645,1.74645,30405782.0
2009-01-05 17:11:00,1.74624,1.74624,1.74558,1.74558,1510414.0
2009-01-05 17:12:00,1.74533,1.74536,1.74511,1.74511,5067512.0
2009-01-05 17:13:00,1.74504,1.74506,1.74487,1.74487,14461585.0
2009-01-05 17:14:00,1.74476,1.74479,1.74435,1.74435,4663729.0
2009-01-05 17:15:00,1.74452,1.74452,1.74414,1.74422,8414945.0
2009-01-05 17:16:00,1.74406,1.74406,1.74314,1.74314,2606260.0
2009-01-05 17:17:00,1.74302,1.74302,1.74156,1.74209,31504620.0
2009-01-05 17:18:00,1.74202,1.74202,1.74162,1.74195,5584390.0
2009-01-05 17:19:00,1.7422,1.74301,1.7422,1.74301,18843396.0
2009-01-05 17:20:00,1.74307,1.74318,1.74289,1.74317,4566177.0
2009-01-05 17:21:00,1.74343,1.74436,1.74343,1.74436,5785921.0
2009-01-05 17:22:00,1.74457,1.74516,1.74438,1.74516,2852872.0
2009-01-05 17:23:00,1.74477,1.74519,1.74477,1.74501,4635142.0
2009-01-05 17:24:00,1.74507,1.74531,1.74504,1.74519,6272378.0
2009-01-05 17:25:00,1.74521,1.74537,1.74498,1.74499,4613336.0
2009-01-05 17:26:00,1.7449,1.7449,1.74464,1.74464,19635937.0
2009-01-05 17:27:00,1.74453,1.74471,1.7444,1.74471,39511429.0
2009-01-05 17:28:00,1.7449,1.7449,1.74382,1.74401,56648496.0
2009-01-05 17:29:00,1.74402,1.74402,1.7433,1.74395,3103614.0
2009-01-05 17:30:00,1.74408,1.74408,1.74385,1.74387,2925141.0
2009-01-05 17:31:00,1.74374,1.74374,1.7434,1.7434,3971053.0
2009-01-05 17:32:00,1.74321,1.74321,1.74206,1.74206,6533294.0
2009-01-05 17:33:00,1.74188,1.74188,1.74115,1.74156,11083212.0
2009-01-05 17:34:00,1.74179,1.74245,1.74178,1.74245,2679804.0
2009-01-05 17:35:00,1.74265,1.74265,1.74212,1.74213,3095380.0
2009-01-05 17:36:00,1.74206,1.74206,1.74175,1.74181,8816778.0
2009-01-05 17:37:00,1.74177,1.74177,1.74142,1.74152,811346.0
2009-01-05 17:38:00,1.74149,1.74149,1.7411,1.7411,14544825.0
2009-01-05 17:39:00,1.74092,1.74097,1.74078,1.74078,2357618.0
2009-01-05 17:40:00,1.74077,1.74077,1.7394,1.74015,60758157.0
2009-01-05 17:41:00,1.74011,1.74011,1.73764,1.73806,110677242.0
2009-01-05 17:42:00,1.73804,1.73804,1.73776,1.73776,3345757.0
2009-01-05 17:43:00,1.73768,1.73788,1.73756,1.73788,21745395.0
2009-01-05 17:44:00,1.73783,1.73785,1.73738,1.73773,2674398.0
2009-01-05 17:45:00,1.73766,1.73766,1.73425,1.73425,251784291.0
2009-01-05 17:46:00,1.73418,1.73418,1.73338,1.73338,9139612.0
2009-01-05 17:47:00,1.73323,1.73355,1.73323,1.73323,3094130.0
2009-01-05 17:48:00,1.73302,1.73302,1.73224,1.73224,10184612.0
2009-01-05 17:49:00,1.73209,1.73209,1.73125,1.73126,6328502.0
2009-01-05 17:50:00,1.7312,1.7312,1.72895,1.72923,49254327.0
2009-01-05 17:51:00,1.72929,1.72954,1.72929,1.72951,11640636.0
2009-01-05 17:52:00,1.7296,1.72987,1.72959,1.72987,4690768.0
2009-01-05 17:53:00,1.72988,1.73011,1.72987,1.73011,3917443.0
2009-01-05 17:54:00,1.73011,1.73157,1.73011,1.73157,30362016.0
2009-01-05 17:55:00,1.73147,1.73147,1.73114,1.73114,4871160.0
2009-01-05 17:56:00,1.73115,1.73131,1.73102,1.73102,7228314.0
2009-01-05 17:57:00,1.73095,1.73095,1.73066,1.73079,1393324.0
2009-01-05 17:58:00,1.73088,1.73088,1.73077,1.73077,1775495.0
2009-01-05 17:59:00,1.73072,1.73072,1.72954,1.73048,67726260.0
2009-01-05 18:00:00,1.73022,1.73022,1.7298,1.7298,17524751.0
2009-01-05 18:01:00,1.72986,1.73005,1.72986,1.72986,29504823.0
2009-01-05 18:02:00,1.72989,1.73018,1.72989,1.72994,2196257.0
2009-01-05 18:03:00,1.72976,1.7299,1.72944,1.7299,4337994.0
2009-01-05 18:04:00,1.72991,1.73017,1.72982,1.73017,6481933.0
2009-01-05 18:05:00,1.73014,1.73044,1.73,1.73042,1982345.0
2009-01-05 18:06:00,1.73041,1.73198,1.73041,1.73198,7330550.0
2009-01-05 18:07:00,1.73221,1.73263,1.73221,1.73263,548608.0
2009-01-05 18:08:00,1.73265,1.73271,1.73228,1.73228,9938896.0
2009-01-05 18:09:00,1.73212,1.7322,1.73195,1.73195,6356033.0
2009-01-05 18:10:00,1.73219,1.73263,1.73211,1.73263,10227929.0
2009-01-05 18:11:00,1.73275,1.73363,1.73275,1.73363,19521190.0
2009-01-05 18:12:00,1.73368,1.73401,1.73355,1.73355,6707847.0
2009-01-05 18:13:00,1.73354,1.73354,1.73324,1.73324,10437039.0
2009-01-05 18:14:00,1.73323,1.73346,1.73303,1.73346,1755137.0
2009-01-05 18:15:00,1.73345,1.73386,1.73345,1.73363,56575660.0
2009-01-05 18:16:00,1.73353,1.7339,1.7335,1.7339,1661861.0
2009-01-05 18:17:00,1.73408,1.73426,1.73389,1.73426,10757290.0
2009-01-05 18:18:00,1.73433,1.7345,1.73416,1.73416,7130552.0
2009-01-05 18:19:00,1.73417,1.73417,1.73391,1.73392,4263942.0
2009-01-05 18:20:00,1.7338,1.73398,1.73354,1.73398,2027404.0
2009-01-05 18:21:00,1.73393,1.73429,1.73393,1.73399,16663221.0
2009-01-05 18:22:00,1.73403,1.73434,1.73386,1.73434,17597989.0
2009-01-05 18:23:00,1.73431,1.73439,1.73383,1.73439,6405318.0
2009-01-05 18:24:00,1.73443,1.7346,1.73443,1.73459,1640769.0
2009-01-05 18:25:00,1.73486,1.73486,1.73462,1.73464,7579290.0
2009-01-05 18:26:00,1.73476,1.7355,1.73476,1.7355,3008352.0
2009-01-05 18:27:00,1.73558,1.73597,1.73558,1.73597,12818583.0
2009-01-05 18:28:00,1.73619,1.73713,1.73619,1.73702,2001528.0
2009-01-05 18:29:00,1.73712,1.73712,1.73681,1.73681,1447160.0
2009-01-05 18:30:00,1.73669,1.73669,1.73653,1.73653,1652783.0
2009-01-05 18:31:00,1.73649,1.73649,1.73616,1.73622,1560631.0
2009-01-05 18:32:00,1.73616,1.73616,1.73505,1.73601,22924000.0
2009-01-05 18:33:00,1.73605,1.73696,1.73605,1.73643,38258936.0
2009-01-05 18:34:00,1.73631,1.73676,1.73631,1.73659,4375453.0
2009-01-05 18:35:00,1.73665,1.73792,1.73665,1.73777,196523874.0
2009-01-05 18:36:00,1.73803,1.73803,1.73735,1.73735,4731593.0
2009-01-05 18:37:00,1.73708,1.73822,1.73708,1.73822,18103768.0
2009-01-05 18:38:00,1.73843,1.73893,1.73843,1.73893,13927325.0
2009-01-05 18:39:00,1.73908,1.73932,1.73881,1.73881,12870256.0
2009-01-05 18:40:00,1.73867,1.73908,1.73858,1.73908,16573663.0
2009-01-05 18:41:00,1.7391,1.73915,1.73902,1.73915,2852220.0
2009-01-05 18:42:00,1.73897,1.73897,1.73856,1.73888,3715208.0
2009-01-05 18:43:00,1.73896,1.73908,1.7389,1.73908,26087871.0
2009-01-05 18:44:00,1.73906,1.73925,1.73905,1.73915,82277118.0
2009-01-05 18:45:00,1.73912,1.73915,1.73876,1.73912,2955320.0
2009-01-05 18:46:00,1.73911,1.73967,1.73911,1.73967,19151807.0
2009-01-05 18:47:00,1.73988,1.74068,1.73988,1.74068,45293800.0
2009-01-05 18:48:00,1.74068,1.74072,1.74054,1.74055,18460320.0
2009-01-05 18:49:00,1.7404,1.7405,1.74025,1.74048,2039141.0
2009-01-05 18:50:00,1.74046,1.74046,1.73907,1.73926,2266935.0
2009-01-05 18:51:00,1.73914,1.73914,1.7389,1.7389,5990804.0
2009-01-05 18:52:00,1.73886,1.73886,1.73858,1.73858,4832173.0
2009-01-05 18:53:00,1.73856,1.73856,1.73819,1.73819,1245938.0
2009-01-05 18:54:00,1.7382,1.7382,1.73704,1.73706,1848234.0
2009-01-05 18:55:00,1.73712,1.73794,1.73712,1.73794,1401430.0
2009-01-05 18:56:00,1.73795,1.73874,1.73795,1.73874,24511578.0
2009-01-05 18:57:00,1.73881,1.73916,1.73875,1.73916,3850777.0
2009-01-05 18:58:00,1.73915,1.74053,1.73915,1.74009,163870700.0
2009-01-05 18:59:00,1.73996,1.73996,1.73949,1.73962,9481801.0
2009-01-05 19:00:00,1.73973,1.73976,1.73923,1.73923,4919073.0
2009-01-05 19:01:00,1.7393,1.73949,1.7391,1.73949,6247159.0
2009-01-05 19:02:00,1.73931,1.73931,1.73871,1.73901,1467391.0
2009-01-05 19:03:00,1.73899,1.73899,1.73878,1.73878,18229702.0
2009-01-05 19:04:00,1.73862,1.73862,1.73836,1.73836,886486.0
2009-01-05 19:05:00,1.7381,1.73853,1.73789,1.73853,12720977.0
2009-01-05 19:06:00,1.7387,1.7388,1.73859,1.73867,9294951.0
2009-01-05 19:07:00,1.73869,1.73901,1.73869,1.73901,2978193.0
2009-01-05 19:08:00,1.73891,1.73935,1.73891,1.73935,3345599.0
2009-01-05 19:09:00,1.73944,1.73987,1.73944,1.73987,6158410.0
2009-01-05 19:10:00,1.73975,1.73981,1.73962,1.73981,6556099.0
2009-01-05 19:11:00,1.73995,1.74076,1.73995,1.74076,4077939.0
2009-01-05 19:12:00,1.74082,1.74277,1.74082,1.74277,3299326.0
2009-01-05 19:13:00,1.74265,1.74265,1.74226,1.74226,15728620.0
2009-01-05 19:14:00,1.74206,1.74206,1.74156,1.74156,6331907.0
2009-01-05 19:15:00,1.74158,1.74192,1.74145,1.74192,7447017.0
2009-01-05 19:16:00,1.74194,1.7434,1.74194,1.74309,64581878.0
2009-01-05 19:17:00,1.74313,1.74426,1.74313,1.74426,1603280.0
2009-01-05 19:18:00,1.74426,1.74475,1.74426,1.7444,7955482.0
2009-01-05 19:19:00,1.74308,1.74551,1.74308,1.74542,6253174.0
2009-01-05 19:20:00,1.74573,1.74606,1.74573,1.74594,3415560.0
2009-01-05 19:21:00,1.74601,1.74604,1.74589,1.74589,2671219.0
2009-01-05 19:22:00,1.74574,1.74574,1.74503,1.74522,3535741.0
2009-01-05 19:23:00,1.74508,1.74508,1.74415,1.74415,3118504.0
2009-01-05 19:24:00,1.74405,1.74405,1.7436,1.7436,2777693.0
2009-01-05 19:25:00,1.74333,1.74333,1.74309,1.74309,2868706.0
2009-01-05 19:26:00,1.74297,1.74297,1.74252,1.74252,19859784.0
2009-01-05 19:27:00,1.74234,1.74234,1.74188,1.74188,1602595.0
2009-01-05 19:28:00,1.7421,1.74297,1.7421,1.74296,3074976.0
2009-01-05 19:29:00,1.74325,1.74366,1.74302,1.74366,17957016.0
2009-01-05 19:30:00,1.74372,1.74419,1.74368,1.74419,17291580.0
2009-01-05 19:31:00,1.74417,1.74448,1.74417,1.74448,7527646.0
2009-01-05 19:32:00,1.74452,1.74477,1.74452,1.74477,15162050.0
2009-01-05 19:33:00,1.74483,1.74529,1.74482,1.74524,7263574.0
2009-01-05 19:34:00,1.74517,1.74517,1.74478,1.74478,8057524.0
2009-01-05 19:35:00,1.74461,1.74472,1.74451,1.74472,14666608.0
2009-01-05 19:36:00,1.74467,1.74467,1.74411,1.74414,10691787.0
2009-01-05 19:37:00,1.74393,1.74397,1.74272,1.74272,7633949.0
2009-01-05 19:38:00,1.74307,1.74336,1.74298,1.74317,587772.0
2009-01-05 19:39:00,1.74319,1.7432,1.74268,1.74268,3787410.0
2009-01-05 19:40:00,1.74252,1.74259,1.74237,1.74237,11616878.0
2009-01-05 19:41:00,1.74233,1.74233,1.74194,1.74198,7601788.0
2009-01-05 19:42:00,1.74189,1.74189,1.74159,1.74159,7217725.0
2009-01-05 19:43:00,1.74144,1.74156,1.74116,1.74116,16290106.0
2009-01-05 19:44:00,1.74096,1.74125,1.74096,1.74125,4397118.0
2009-01-05 19:45:00,1.74135,1.74204,1.74132,1.74204,10868870.0
2009-01-05 19:46:00,1.74206,1.74212,1.74177,1.74177,5614224.0
2009-01-05 19:47:00,1.7418,1.74204,1.7418,1.7418,7737248.0
2009-01-05 19:48:00,1.74166,1.7418,1.74151,1.7418,12852036.0
2009-01-05 19:49:00,1.74183,1.74189,1.74154,1.74189,2738012.0
2009-01-05 19:50:00,1.74183,1.74183,1.74134,1.74134,24497284.0
2009-01-05 19:51:00,1.74135,1.74144,1.74135,1.74138,14255658.0
2009-01-05 19:52:00,1.7412,1.7412,1.74081,1.74081,2147327.0
2009-01-05 19:53:00,1.74087,1.74093,1.74072,1.74089,11284807.0
2009-01-05 19:54:00,1.74082,1.741,1.74073,1.74073,7031304.0
2009-01-05 19:55:00,1.74061,1.74066,1.74057,1.74066,73665585.0
2009-01-05 19:56:00,1.74064,1.74064,1.7404,1.74045,4327611.0
2009-01-05 19:57:00,1.7405,1.74054,1.74031,1.74031,10791195.0
2009-01-05 19:58:00,1.74033,1.74098,1.74033,1.74098,2363355.0
2009-01-05 19:59:00,1.74117,1.74219,1.74117,1.74219,3141392.0
2009-01-05 20:00:00,1.74221,1.74315,1.74221,1.74311,30497310.0
2009-01-05 20:01:00,1.74316,1.74342,1.74316,1.74342,1867239.0
2009-01-05 20:02:00,1.74353,1.74378,1.74316,1.74348,13468135.0
2009-01-05 20:03:00,1.74358,1.74371,1.74347,1.74347,3625263.0
2009-01-05 20:04:00,1.74319,1.74319,1.74281,1.74281,3858543.0
2009-01-05 20:05:00,1.743,1.74373,1.743,1.74365,26518644.0
2009-01-05 20:06:00,1.74366,1.74394,1.74366,1.74394,3908102.0
2009-01-05 20:07:00,1.74396,1.74444,1.74396,1.74416,37126763.0
2009-01-05 20:08:00,1.74409,1.74409,1.74373,1.74381,8868761.0
2009-01-05 20:09:00,1.74365,1.74365,1.74318,1.74318,4253996.0
2009-01-05 20:10:00,1.74306,1.74306,1.74279,1.7428,7608081.0
2009-01-05 20:11:00,1.74295,1.74387,1.74295,1.74387,3108443.0
2009-01-05 20:12:00,1.74413,1.74413,1.7434,1.7434,32117184.0
2009-01-05 20:13:00,1.74344,1.74349,1.74331,1.74343,8950736.0
2009-01-05 20:14:00,1.74356,1.74356,1.74317,1.74332,6140649.0
2009-01-05 20:15:00,1.74329,1.7434,1.74322,1.74322,4796492.0
2009-01-05 20:16:00,1.74323,1.74334,1.74301,1.74334,8617724.0
2009-01-05 20:17:00,1.74338,1.74393,1.74338,1.74393,5623634.0
2009-01-05 20:18:00,1.74376,1.74376,1.74353,1.74353,2247154.0
2009-01-05 20:19:00,1.74356,1.74372,1.74353,1.74363,35567760.0
2009-01-05 20:20:00,1.74357,1.74357,1.74319,1.7433,18946687.0
2009-01-05 20:21:00,1.7433,1.74331,1.74286,1.74286,13091888.0
2009-01-05 20:22:00,1.7428,1.74295,1.74244,1.74295,707203.0
2009-01-05 20:23:00,1.74294,1.74294,1.74247,1.74252,6710406.0
2009-01-05 20:24:00,1.74246,1.74246,1.74087,1.74221,1571637.0
2009-01-05 20:25:00,1.74219,1.74219,1.74194,1.74194,4004316.0
2009-01-05 20:26:00,1.74183,1.74185,1.74163,1.74163,3073727.0
2009-01-05 20:27:00,1.74157,1.74157,1.74061,1.74078,42635019.0
2009-01-05 20:28:00,1.74091,1.74106,1.74088,1.74102,4002860.0
2009-01-05 20:29:00,1.74098,1.74104,1.73958,1.74093,45243906.0
2009-01-05 20:30:00,1.74092,1.74092,1.7406,1.7406,2814809.0
2009-01-05 20:31:00,1.74073,1.74078,1.74072,1.74077,7133862.0
2009-01-05 20:32:00,1.74077,1.74084,1.74071,1.74081,2500637.0
2009-01-05 20:33:00,1.74083,1.74109,1.74073,1.74077,19138352.0
2009-01-05 20:34:00,1.74077,1.7409,1.74075,1.7409,2835519.0
2009-01-05 20:35:00,1.74097,1.74113,1.74097,1.74112,22360650.0
2009-01-05 20:36:00,1.74118,1.74134,1.74118,1.74134,1484878.0
2009-01-05 20:37:00,1.74143,1.74147,1.74137,1.74137,67629114.0
2009-01-05 20:38:00,1.74129,1.74156,1.74129,1.74156,1357318.0
2009-01-05 20:39:00,1.7415,1.74167,1.74149,1.7416,1913401.0
2009-01-05 20:40:00,1.7416,1.74164,1.74152,1.74152,2155229.0
2009-01-05 20:41:00,1.74156,1.74164,1.74154,1.74162,1757140.0
2009-01-05 20:42:00,1.74162,1.74177,1.74162,1.74171,2154677.0
2009-01-05 20:43:00,1.74183,1.74209,1.74181,1.74181,22213638.0
2009-01-05 20:44:00,1.74179,1.74184,1.74177,1.74181,3516346.0
2009-01-05 20:45:00,1.74179,1.74179,1.74157,1.74157,9057331.0
2009-01-05 20:46:00,1.7417,1.74179,1.74159,1.74179,2971022.0
2009-01-05 20:47:00,1.74185,1.74185,1.74169,1.74169,7144218.0
2009-01-05 20:48:00,1.74163,1.74184,1.7415,1.74184,6537450.0
2009-01-05 20:49:00,1.74199,1.7428,1.74199,1.7428,3267729.0
2009-01-05 20:50:00,1.74279,1.74303,1.74272,1.74282,17427906.0
2009-01-05 20:51:00,1.74284,1.74381,1.74284,1.74379,70008975.0
2009-01-05 20:52:00,1.74377,1.74377,1.74319,1.74319,4708484.0
2009-01-05 20:53:00,1.74323,1.74323,1.74285,1.74285,13143931.0
2009-01-05 20:54:00,1.74279,1.74283,1.74226,1.74226,5516824.0
2009-01-05 20:55:00,1.74212,1.74212,1.74164,1.74164,7072304.0
2009-01-05 20:56:00,1.74166,1.74166,1.74136,1.74141,5188614.0
2009-01-05 20:57:00,1.74124,1.74134,1.74103,1.74103,6023099.0
2009-01-05 20:58:00,1.74098,1.74098,1.74068,1.74068,4151753.0
2009-01-05 20:59:00,1.74062,1.74091,1.74041,1.74091,10400597.0
2009-01-05 21:00:00,1.74107,1.74144,1.74107,1.74125,3014438.0
2009-01-05 21:01:00,1.74123,1.74134,1.74114,1.74121,6702603.0
2009-01-05 21:02:00,1.74112,1.74128,1.74112,1.74127,6527165.0
2009-01-05 21:03:00,1.74129,1.74131,1.74118,1.74119,3350698.0
2009-01-05 21:04:00,1.7412,1.74124,1.74112,1.74112,1812043.0
2009-01-05 21:05:00,1.74113,1.74113,1.74087,1.74106,2979414.0
2009-01-05 21:06:00,1.74107,1.74108,1.74061,1.74103,2676183.0
2009-01-05 21:07:00,1.74108,1.74167,1.74108,1.74167,52680526.0
2009-01-05 21:08:00,1.74172,1.74288,1.74172,1.74288,4189254.0
2009-01-05 21:09:00,1.74298,1.74634,1.74298,1.74634,28599780.0
2009-01-05 21:10:00,1.74627,1.74627,1.74598,1.74617,9873511.0
2009-01-05 21:11:00,1.74615,1.74615,1.74563,1.74591,2756262.0
2009-01-05 21:12:00,1.74591,1.74614,1.74591,1.74603,9545871.0
2009-01-05 21:13:00,1.74608,1.74654,1.74606,1.74654,2245818.0
2009-01-05 21:14:00,1.74674,1.74807,1.74674,1.74807,5797614.0
2009-01-05 21:15:00,1.74824,1.74901,1.74824,1.74901,4752582.0
2009-01-05 21:16:00,1.7491,1.75024,1.7491,1.75024,3610813.0
2009-01-05 21:17:00,1.75049,1.75106,1.75049,1.75072,31194171.0
2009-01-05 21:18:00,1.7508,1.75093,1.7506,1.7506,6007487.0
2009-01-05 21:19:00,1.75048,1.75057,1.75022,1.75053,3511216.0
2009-01-05 21:20:00,1.7506,1.75087,1.7506,1.75079,2139816.0
2009-01-05 21:21:00,1.75069,1.75069,1.75003,1.75003,3898321.0
2009-01-05 21:22:00,1.74978,1.74978,1.74911,1.74958,5020144.0
2009-01-05 21:23:00,1.74966,1.74971,1.74953,1.74953,6159564.0
2009-01-05 21:24:00,1.74963,1.74998,1.74963,1.74998,8575385.0
2009-01-05 21:25:00,1.75009,1.75016,1.74999,1.74999,19980618.0
2009-01-05 21:26:00,1.74985,1.74985,1.74942,1.74942,4240196.0
2009-01-05 21:27:00,1.74934,1.74934,1.74888,1.74888,3149122.0
2009-01-05 21:28:00,1.74869,1.74938,1.74869,1.74938,2210108.0
2009-01-05 21:29:00,1.7496,1.74994,1.7496,1.74983,5637928.0
2009-01-05 21:30:00,1.74986,1.74986,1.7495,1.74959,7461287.0
2009-01-05 21:31:00,1.7494,1.7494,1.74885,1.74901,4507890.0
2009-01-05 21:32:00,1.749,1.749,1.74874,1.74877,16581515.0
2009-01-05 21:33:00,1.74876,1.74876,1.7487,1.74873,4918416.0
2009-01-05 21:34:00,1.74879,1.74929,1.74879,1.74929,5935284.0
2009-01-05 21:35:00,1.74923,1.74923,1.7491,1.7491,1996874.0
2009-01-05 21:36:00,1.74905,1.74905,1.74883,1.74899,6442227.0
2009-01-05 21:37:00,1.74908,1.74924,1.74904,1.74924,1751076.0
2009-01-05 21:38:00,1.74947,1.74991,1.74947,1.74991,7841227.0
2009-01-05 21:39:00,1.74983,1.74983,1.74952,1.74955,5814601.0
2009-01-05 21:40:00,1.74951,1.74961,1.7495,1.7495,2918457.0
2009-01-05 21:41:00,1.74935,1.74943,1.74923,1.74934,3680235.0
2009-01-05 21:42:00,1.74946,1.74981,1.74946,1.74981,2320037.0
2009-01-05 21:43:00,1.74959,1.74976,1.74927,1.74976,2856501.0
2009-01-05 21:44:00,1.74995,1.74995,1.74989,1.74991,14481165.0
2009-01-05 21:45:00,1.7499,1.75008,1.74987,1.7499,5581488.0
2009-01-05 21:46:00,1.74994,1.75017,1.74994,1.75012,5698847.0
2009-01-05 21:47:00,1.75013,1.7506,1.75008,1.7506,7988142.0
2009-01-05 21:48:00,1.75077,1.75106,1.75077,1.75095,3106398.0
2009-01-05 21:49:00,1.75084,1.75147,1.75084,1.75147,17544138.0
2009-01-05 21:50:00,1.75161,1.75178,1.7515,1.7515,11485671.0
2009-01-05 21:51:00,1.75124,1.75124,1.75043,1.75043,10688880.0
2009-01-05 21:52:00,1.75037,1.75037,1.75022,1.75027,9331498.0
2009-01-05 21:53:00,1.75018,1.7502,1.74998,1.74998,3930355.0
2009-01-05 21:54:00,1.74991,1.75012,1.74991,1.75005,7675317.0
2009-01-05 21:55:00,1.75029,1.75034,1.75011,1.75029,3268654.0
2009-01-05 21:56:00,1.75026,1.75026,1.75,1.75016,2002120.0
2009-01-05 21:57:00,1.75028,1.7504,1.75028,1.75037,8030928.0
2009-01-05 21:58:00,1.75044,1.75055,1.75043,1.75043,47555100.0
2009-01-05 21:59:00,1.75041,1.75048,1.75032,1.7504,7216653.0
2009-01-05 22:00:00,1.75041,1.75044,1.75012,1.75012,6792313.0
2009-01-05 22:01:00,1.74984,1.74997,1.74959,1.74959,14915528.0
2009-01-05 22:02:00,1.74952,1.74952,1.74914,1.74914,16201411.0
2009-01-05 22:03:00,1.74906,1.74906,1.74867,1.74876,5830759.0
2009-01-05 22:04:00,1.74877,1.74877,1.74835,1.74835,86306148.0
2009-01-05 22:05:00,1.74834,1.74834,1.74748,1.74748,8240291.0
2009-01-05 22:06:00,1.74734,1.74734,1.74709,1.74709,6230261.0
2009-01-05 22:07:00,1.747,1.747,1.74678,1.74678,2898007.0
2009-01-05 22:08:00,1.74672,1.74672,1.7464,1.74658,3773690.0
2009-01-05 22:09:00,1.74646,1.74646,1.7461,1.7461,16073010.0
2009-01-05 22:10:00,1.74594,1.74594,1.74437,1.7456,3054016.0
2009-01-05 22:11:00,1.74548,1.74548,1.74539,1.74539,7817154.0
2009-01-05 22:12:00,1.74517,1.74533,1.74494,1.74494,10747182.0
2009-01-05 22:13:00,1.74476,1.74476,1.74439,1.74439,39636404.0
2009-01-05 22:14:00,1.74435,1.74443,1.74387,1.74443,3350189.0
2009-01-05 22:15:00,1.74447,1.74456,1.74442,1.74447,7167976.0
2009-01-05 22:16:00,1.74431,1.74436,1.74407,1.74411,1484579.0
2009-01-05 22:17:00,1.74406,1.74406,1.74396,1.74396,2250070.0
2009-01-05 22:18:00,1.74411,1.74424,1.74404,1.74419,998036.0
2009-01-05 22:19:00,1.74402,1.74402,1.74313,1.74313,2918665.0
2009-01-05 22:20:00,1.74289,1.74292,1.74263,1.74263,6334088.0
2009-01-05 22:21:00,1.74252,1.74252,1.74187,1.74187,7533036.0
2009-01-05 22:22:00,1.74072,1.74244,1.74072,1.74244,3627324.0
2009-01-05 22:23:00,1.74253,1.74281,1.74236,1.74281,5503667.0
2009-01-05 22:24:00,1.74302,1.74319,1.74299,1.74319,23789313.0
2009-01-05 22:25:00,1.7433,1.74366,1.7433,1.74366,4317800.0
2009-01-05 22:26:00,1.74373,1.74409,1.74373,1.74409,4731308.0
2009-01-05 22:27:00,1.74408,1.7443,1.74401,1.7443,512677.0
2009-01-05 22:28:00,1.74458,1.74514,1.74458,1.74514,4447314.0
2009-01-05 22:29:00,1.74542,1.74595,1.74542,1.74595,4599445.0
2009-01-05 22:30:00,1.74594,1.74625,1.74594,1.74625,18766177.0
2009-01-05 22:31:00,1.74635,1.74671,1.74634,1.74671,20899889.0
2009-01-05 22:32:00,1.74675,1.74719,1.74672,1.74707,2996132.0
2009-01-05 22:33:00,1.74698,1.74755,1.74698,1.74755,6506283.0
2009-01-05 22:34:00,1.74764,1.74825,1.74727,1.74825,4528980.0
2009-01-05 22:35:00,1.74851,1.7488,1.74845,1.7488,2595467.0
2009-01-05 22:36:00,1.74884,1.74896,1.74873,1.74896,9683081.0
2009-01-05 22:37:00,1.74883,1.74883,1.74814,1.74841,17313557.0
2009-01-05 22:38:00,1.74828,1.74828,1.7479,1.7479,10684744.0
2009-01-05 22:39:00,1.74772,1.74795,1.74752,1.74795,719777.0
2009-01-05 22:40:00,1.74804,1.74807,1.7479,1.74799,11939370.0
2009-01-05 22:41:00,1.74802,1.74802,1.74733,1.74747,4664029.0
2009-01-05 22:42:00,1.74746,1.74803,1.74746,1.74803,10140150.0
2009-01-05 22:43:00,1.74811,1.74853,1.74811,1.74853,4675942.0
2009-01-05 22:44:00,1.74857,1.7487,1.74829,1.74829,11028470.0
2009-01-05 22:45:00,1.74789,1.74824,1.74789,1.74813,1017168.0
2009-01-05 22:46:00,1.74817,1.74837,1.74817,1.74825,19972233.0
2009-01-05 22:47:00,1.74829,1.74829,1.74811,1.74811,1753354.0
2009-01-05 22:48:00,1.74821,1.74828,1.74821,1.74827,19652741.0
2009-01-05 22:49:00,1.74825,1.74832,1.7481,1.74824,5272248.0
2009-01-05 22:50:00,1.74808,1.74808,1.74779,1.74779,5418933.0
2009-01-05 22:51:00,1.74794,1.74821,1.74794,1.74821,8635514.0
2009-01-05 22:52:00,1.74815,1.74815,1.74758,1.74758,8190866.0
2009-01-05 22:53:00,1.74724,1.74731,1.74711,1.74731,3106466.0
2009-01-05 22:54:00,1.74726,1.74735,1.74695,1.74695,8403554.0
2009-01-05 22:55:00,1.74681,1.74684,1.74675,1.74684,23099804.0
2009-01-05 22:56:00,1.74668,1.74668,1.74651,1.74665,6456048.0
2009-01-05 22:57:00,1.74682,1.74694,1.74678,1.74678,1096816.0
2009-01-05 22:58:00,1.74656,1.74656,1.74551,1.74551,5892360.0
2009-01-05 22:59:00,1.74527,1.74563,1.74517,1.74563,5596699.0
2009-01-05 23:00:00,1.74561,1.74561,1.74532,1.74532,8178559.0
2009-01-05 23:01:00,1.74522,1.74522,1.74471,1.74471,3537605.0
2009-01-05 23:02:00,1.74458,1.74537,1.74458,1.74537,2473822.0
2009-01-05 23:03:00,1.74547,1.74569,1.74531,1.74531,14226995.0
2009-01-05 23:04:00,1.74528,1.74528,1.74494,1.74494,7792868.0
2009-01-05 23:05:00,1.74488,1.74488,1.74452,1.74452,6976840.0
2009-01-05 23:06:00,1.74462,1.74462,1.74434,1.74434,4228104.0
2009-01-05 23:07:00,1.74433,1.74433,1.74393,1.74394,65359811.0
2009-01-05 23:08:00,1.74392,1.74392,1.74357,1.74368,11981024.0
2009-01-05 23:09:00,1.74353,1.7439,1.74353,1.7439,8835093.0
2009-01-05 23:10:00,1.74391,1.74396,1.7438,1.74391,9005499.0
2009-01-05 23:11:00,1.74407,1.74445,1.74407,1.74445,3750768.0
2009-01-05 23:12:00,1.74451,1.74477,1.74451,1.7447,20515235.0
2009-01-05 23:13:00,1.74477,1.74499,1.74474,1.74476,12377519.0
2009-01-05 23:14:00,1.74496,1.74548,1.74496,1.74548,3996965.0
2009-01-05 23:15:00,1.74559,1.74598,1.74559,1.74598,2533914.0
2009-01-05 23:16:00,1.74605,1.74613,1.74603,1.7461,5365836.0
2009-01-05 23:17:00,1.74622,1.74663,1.74622,1.74663,6059185.0
2009-01-05 23:18:00,1.74664,1.74665,1.74656,1.74656,5840136.0
2009-01-05 23:19:00,1.74663,1.74663,1.74621,1.74621,4914565.0
2009-01-05 23:20:00,1.74626,1.74626,1.74601,1.74601,48599672.0
2009-01-05 23:21:00,1.74596,1.74607,1.74591,1.74591,6703576.0
2009-01-05 23:22:00,1.74591,1.74597,1.74575,1.74597,8238660.0
2009-01-05 23:23:00,1.74595,1.74601,1.74579,1.74579,6518346.0
2009-01-05 23:24:00,1.74531,1.74549,1.74516,1.74516,1099521.0
2009-01-05 23:25:00,1.74511,1.74511,1.74481,1.74482,5267057.0
2009-01-05 23:26:00,1.74461,1.74527,1.74461,1.74527,62931160.0
2009-01-05 23:27:00,1.74533,1.74567,1.74511,1.74567,5022402.0
2009-01-05 23:28:00,1.74566,1.74566,1.74527,1.7454,3225010.0
2009-01-05 23:29:00,1.74538,1.74556,1.74526,1.74556,6618465.0
2009-01-05 23:30:00,1.74564,1.74592,1.74564,1.74592,5810615.0
2009-01-05 23:31:00,1.74596,1.74624,1.74593,1.74624,4713897.0
2009-01-05 23:32:00,1.74629,1.74639,1.74625,1.74625,987137.0
2009-01-05 23:33:00,1.74613,1.74625,1.74613,1.74614,1018951.0
2009-01-05 23:34:00,1.74605,1.7461,1.74597,1.74597,7990113.0
2009-01-05 23:35:00,1.74596,1.74655,1.74596,1.74653,4492314.0
2009-01-05 23:36:00,1.74654,1.74692,1.74652,1.74692,15522624.0
2009-01-05 23:37:00,1.74697,1.74711,1.74695,1.74695,14736840.0
2009-01-05 23:38:00,1.74694,1.74694,1.74677,1.74679,5731312.0
2009-01-05 23:39:00,1.74681,1.7471,1.74681,1.7471,15130532.0
2009-01-05 23:40:00,1.74706,1.74738,1.74701,1.74731,11315712.0
2009-01-05 23:41:00,1.74743,1.74773,1.74743,1.74771,11591420.0
2009-01-05 23:42:00,1.74766,1.74766,1.74753,1.74753,8732930.0
2009-01-05 23:43:00,1.74763,1.74772,1.74762,1.74766,7200254.0
2009-01-05 23:44:00,1.74749,1.74749,1.74695,1.74695,1551971.0
2009-01-05 23:45:00,1.74689,1.74702,1.74678,1.74701,3173477.0
2009-01-05 23:46:00,1.74692,1.74698,1.74676,1.74676,22470109.0
2009-01-05 23:47:00,1.74637,1.74637,1.74549,1.74597,11684724.0
2009-01-05 23:48:00,1.74605,1.74605,1.74534,1.74534,25450934.0
2009-01-05 23:49:00,1.74546,1.74554,1.74509,1.74509,5688021.0
2009-01-05 23:50:00,1.74505,1.74522,1.74494,1.74504,4776228.0
2009-01-05 23:51:00,1.74523,1.74525,1.74505,1.74505,7673586.0
2009-01-05 23:52:00,1.7449,1.74529,1.7449,1.74529,19971999.0
2009-01-05 23:53:00,1.74534,1.7458,1.7453,1.7458,9419184.0
2009-01-05 23:54:00,1.74617,1.74646,1.74617,1.74642,1590522.0
2009-01-05 23:55:00,1.74635,1.74643,1.74625,1.74643,41035379.0
2009-01-05 23:56:00,1.74651,1.7472,1.74651,1.7472,1406537.0
2009-01-05 23:57:00,1.74678,1.74771,1.74678,1.7477,23476789.0
2009-01-05 23:58:00,1.74772,1.74786,1.74753,1.74759,8662676.0
2009-01-05 23:59:00,1.74755,1.74755,1.74714,1.74714,7384667.0
2009-01-06 00:00:00,1.74715,1.74715,1.74681,1.74694,2390589.0
2009-01-06 00:01:00,1.74699,1.74733,1.74663,1.74733,12764025.0
2009-01-06 00:02:00,1.74744,1.74752,1.74735,1.74744,4441064.0
2009-01-06 00:03:00,1.74746,1.7477,1.74746,1.7477,8996732.0
2009-01-06 00:04:00,1.74768,1.74782,1.74756,1.74756,2138221.0
2009-01-06 00:05:00,1.74766,1.74792,1.74761,1.74792,3951212.0
2009-01-06 00:06:00,1.74797,1.74819,1.74785,1.74819,4428690.0
2009-01-06 00:07:00,1.74832,1.74876,1.74832,1.74876,5079755.0
2009-01-06 00:08:00,1.74874,1.74874,1.74842,1.74846,31934641.0
2009-01-06 00:09:00,1.74865,1.74921,1.74865,1.74921,4735374.0
2009-01-06 00:10:00,1.74931,1.74953,1.74925,1.74945,13561774.0
2009-01-06 00:11:00,1.74955,1.74971,1.7495,1.74971,7354523.0
2009-01-06 00:12:00,1.74977,1.74989,1.74973,1.74989,6769995.0
2009-01-06 00:13:00,1.7497,1.75024,1.7497,1.75024,6049374.0
2009-01-06 00:14:00,1.75046,1.75055,1.75027,1.75027,2033896.0
2009-01-06 00:15:00,1.75004,1.75004,1.7499,1.74993,1709202.0
2009-01-06 00:16:00,1.74998,1.75004,1.74965,1.74994,40111134.0
2009-01-06 00:17:00,1.74982,1.74982,1.74962,1.74973,5015885.0
2009-01-06 00:18:00,1.74975,1.74976,1.74951,1.74976,3905835.0
2009-01-06 00:19:00,1.74974,1.74974,1.74951,1.74951,2647995.0
2009-01-06 00:20:00,1.7495,1.74951,1.74936,1.74937,10558047.0
2009-01-06 00:21:00,1.74933,1.7497,1.74921,1.7497,6830453.0
2009-01-06 00:22:00,1.74967,1.74967,1.74905,1.74916,27416152.0
2009-01-06 00:23:00,1.74968,1.74975,1.74968,1.74974,8380628.0
2009-01-06 00:24:00,1.74975,1.74975,1.74968,1.74968,5349755.0
2009-01-06 00:25:00,1.74974,1.74979,1.74969,1.7497,3861958.0
2009-01-06 00:26:00,1.74961,1.74964,1.74949,1.74949,10338421.0
2009-01-06 00:27:00,1.74953,1.7498,1.74953,1.7498,39716635.0
2009-01-06 00:28:00,1.74983,1.75038,1.74983,1.75038,6995060.0
2009-01-06 00:29:00,1.75042,1.75102,1.75038,1.75102,8855823.0
2009-01-06 00:30:00,1.75112,1.7514,1.75107,1.7514,2276978.0
2009-01-06 00:31:00,1.75157,1.75169,1.75157,1.75169,2724139.0
2009-01-06 00:32:00,1.75186,1.75199,1.75155,1.75199,11657624.0
2009-01-06 00:33:00,1.75191,1.75195,1.75177,1.75195,4156820.0
2009-01-06 00:34:00,1.75195,1.75195,1.75145,1.75188,7392228.0
2009-01-06 00:35:00,1.75186,1.75199,1.75182,1.75182,2793987.0
2009-01-06 00:36:00,1.75192,1.75195,1.75177,1.75177,3264298.0
2009-01-06 00:37:00,1.75178,1.75178,1.75134,1.75134,4522027.0
2009-01-06 00:38:00,1.75112,1.75112,1.75071,1.75071,9011619.0
2009-01-06 00:39:00,1.75053,1.75053,1.74979,1.75014,1656434.0
2009-01-06 00:40:00,1.75039,1.75054,1.75017,1.75018,1728132.0
2009-01-06 00:41:00,1.75007,1.75007,1.74936,1.74978,12492048.0
2009-01-06 00:42:00,1.74998,1.75004,1.74993,1.74993,3983180.0
2009-01-06 00:43:00,1.74988,1.74988,1.74952,1.74955,6605446.0
2009-01-06 00:44:00,1.74989,1.75028,1.74989,1.75028,15620566.0
2009-01-06 00:45:00,1.75025,1.75025,1.75007,1.75013,2133958.0
2009-01-06 00:46:00,1.75019,1.75052,1.75013,1.75052,2228593.0
2009-01-06 00:47:00,1.7508,1.75128,1.7508,1.75125,20257367.0
2009-01-06 00:48:00,1.751,1.75108,1.75069,1.75108,1870677.0
2009-01-06 00:49:00,1.75114,1.75189,1.75114,1.75189,5175678.0
2009-01-06 00:50:00,1.75185,1.75185,1.75129,1.75129,4541742.0
2009-01-06 00:51:00,1.75134,1.75134,1.7511,1.75129,3212421.0
2009-01-06 00:52:00,1.75129,1.75129,1.75086,1.75124,17211104.0
2009-01-06 00:53:00,1.75118,1.75126,1.75107,1.75107,3575670.0
2009-01-06 00:54:00,1.75089,1.75089,1.75059,1.75075,7884459.0
2009-01-06 00:55:00,1.7507,1.7507,1.75034,1.75034,11026381.0
2009-01-06 00:56:00,1.75021,1.75027,1.74992,1.74992,37398047.0
2009-01-06 00:57:00,1.7499,1.7499,1.74917,1.7495,27127218.0
2009-01-06 00:58:00,1.74943,1.74943,1.7492,1.74921,3747112.0
2009-01-06 00:59:00,1.74907,1.74909,1.74869,1.74869,10958047.0
2009-01-06 01:00:00,1.7487,1.7487,1.74823,1.74831,8711728.0
2009-01-06 01:01:00,1.74818,1.74818,1.74755,1.74755,7836693.0
2009-01-06 01:02:00,1.74751,1.74776,1.74737,1.74776,13669089.0
2009-01-06 01:03:00,1.74799,1.74799,1.74712,1.74724,10165844.0
2009-01-06 01:04:00,1.74713,1.74713,1.74656,1.74656,3521523.0
2009-01-06 01:05:00,1.74629,1.74629,1.74502,1.74502,9710720.0
2009-01-06 01:06:00,1.74509,1.74509,1.7447,1.74476,13440388.0
2009-01-06 01:07:00,1.74432,1.74451,1.74432,1.74451,879759.0
2009-01-06 01:08:00,1.74471,1.74487,1.74471,1.74487,11068622.0
2009-01-06 01:09:00,1.74505,1.74594,1.74505,1.74594,18416227.0
2009-01-06 01:10:00,1.74614,1.7462,1.74595,1.74609,10439165.0
2009-01-06 01:11:00,1.74602,1.74623,1.74596,1.74596,13217372.0
2009-01-06 01:12:00,1.74605,1.74607,1.74592,1.74606,4783556.0
2009-01-06 01:13:00,1.74618,1.74638,1.74618,1.74633,8788314.0
2009-01-06 01:14:00,1.74634,1.74638,1.7462,1.74624,9508951.0
2009-01-06 01:15:00,1.74627,1.74661,1.74619,1.74619,32786795.0
2009-01-06 01:16:00,1.74627,1.74637,1.74618,1.74637,9150891.0
2009-01-06 01:17:00,1.74638,1.74639,1.74587,1.74621,16459824.0
2009-01-06 01:18:00,1.74618,1.74628,1.74616,1.74622,2335214.0
2009-01-06 01:19:00,1.74623,1.74625,1.74618,1.74624,6222277.0
2009-01-06 01:20:00,1.74629,1.74651,1.74629,1.74646,3742524.0
2009-01-06 01:21:00,1.74671,1.74677,1.74666,1.74668,5162587.0
2009-01-06 01:22:00,1.74653,1.74653,1.74607,1.74607,13373022.0
2009-01-06 01:23:00,1.74587,1.74615,1.74587,1.74615,7128066.0
2009-01-06 01:24:00,1.74611,1.74615,1.74602,1.74602,6425636.0
2009-01-06 01:25:00,1.74608,1.74613,1.74596,1.74607,2450953.0
2009-01-06 01:26:00,1.74613,1.74622,1.74611,1.74611,10937777.0
2009-01-06 01:27:00,1.74616,1.74616,1.74587,1.74587,6917763.0
2009-01-06 01:28:00,1.74571,1.74571,1.74472,1.74472,3350520.0
2009-01-06 01:29:00,1.74478,1.74509,1.74478,1.74484,14406774.0
2009-01-06 01:30:00,1.74464,1.74464,1.7445,1.74458,15337315.0
2009-01-06 01:31:00,1.74471,1.74494,1.74457,1.74494,6886811.0
2009-01-06 01:32:00,1.74492,1.74511,1.74479,1.74511,5102135.0
2009-01-06 01:33:00,1.74489,1.745,1.7444,1.74465,19441646.0
2009-01-06 01:34:00,1.74446,1.74446,1.74417,1.74446,3757516.0
2009-01-06 01:35:00,1.74436,1.74436,1.74412,1.74434,2793657.0
2009-01-06 01:36:00,1.74442,1.74457,1.74438,1.74457,15588021.0
2009-01-06 01:37:00,1.74463,1.74466,1.74439,1.74439,3699728.0
2009-01-06 01:38:00,1.74424,1.74424,1.74385,1.74401,8114737.0
2009-01-06 01:39:00,1.74396,1.74429,1.74396,1.74429,28140100.0
2009-01-06 01:40:00,1.74446,1.74487,1.74446,1.74473,22275454.0
2009-01-06 01:41:00,1.74443,1.74443,1.74405,1.74426,8687069.0
2009-01-06 01:42:00,1.74403,1.74403,1.7435,1.7435,9377503.0
2009-01-06 01:43:00,1.74325,1.74342,1.74317,1.74342,11185212.0
2009-01-06 01:44:00,1.74346,1.74346,1.74253,1.7429,3750424.0
2009-01-06 01:45:00,1.74283,1.74331,1.74283,1.74331,10392494.0
2009-01-06 01:46:00,1.74364,1.74364,1.74349,1.74351,4167422.0
2009-01-06 01:47:00,1.7435,1.74352,1.74335,1.74346,626611.0
2009-01-06 01:48:00,1.74349,1.74369,1.74341,1.74357,1640060.0
2009-01-06 01:49:00,1.74347,1.74396,1.74347,1.74396,27118572.0
2009-01-06 01:50:00,1.74412,1.74445,1.74412,1.74441,9716227.0
2009-01-06 01:51:00,1.74453,1.74491,1.74453,1.74491,6858102.0
2009-01-06 01:52:00,1.74494,1.74519,1.74494,1.74519,5284357.0
2009-01-06 01:53:00,1.74526,1.74541,1.74523,1.74541,11917023.0
2009-01-06 01:54:00,1.74539,1.74594,1.74535,1.74594,5953259.0
2009-01-06 01:55:00,1.74583,1.74625,1.74583,1.74619,5679007.0
2009-01-06 01:56:00,1.74626,1.74678,1.74626,1.74678,23617366.0
2009-01-06 01:57:00,1.74669,1.74709,1.74669,1.74709,7724464.0
2009-01-06 01:58:00,1.74713,1.7475,1.74713,1.7475,8376570.0
2009-01-06 01:59:00,1.74735,1.74735,1.74708,1.74708,11267960.0
2009-01-06 02:00:00,1.74679,1.74679,1.7462,1.7462,10845008.0
2009-01-06 02:01:00,1.74606,1.74606,1.74585,1.74585,8827664.0
2009-01-06 02:02:00,1.74578,1.74578,1.74553,1.74553,7326627.0
2009-01-06 02:03:00,1.74564,1.74566,1.74536,1.74536,25551628.0
2009-01-06 02:04:00,1.74527,1.74534,1.74465,1.74465,6163453.0
2009-01-06 02:05:00,1.74453,1.74453,1.74392,1.74422,6082205.0
2009-01-06 02:06:00,1.74424,1.74439,1.74411,1.7442,11310766.0
2009-01-06 02:07:00,1.7441,1.7441,1.74383,1.74383,5307712.0
2009-01-06 02:08:00,1.74384,1.74401,1.74384,1.74392,7361640.0
2009-01-06 02:09:00,1.74386,1.74425,1.74386,1.74425,10004353.0
2009-01-06 02:10:00,1.74428,1.74481,1.74428,1.74481,27230216.0
2009-01-06 02:11:00,1.74499,1.74515,1.74493,1.74515,1819257.0
2009-01-06 02:12:00,1.74543,1.74615,1.74543,1.74615,693001.0
2009-01-06 02:13:00,1.74619,1.74629,1.74596,1.74596,4435315.0
2009-01-06 02:14:00,1.74579,1.74621,1.74579,1.74621,9859108.0
2009-01-06 02:15:00,1.74643,1.74687,1.74599,1.74687,3748174.0
2009-01-06 02:16:00,1.74694,1.74696,1.74673,1.74674,11934720.0
2009-01-06 02:17:00,1.74694,1.74707,1.74694,1.74707,8720823.0
2009-01-06 02:18:00,1.74714,1.74714,1.74593,1.74593,9012419.0
2009-01-06 02:19:00,1.7459,1.7459,1.74547,1.74547,22855995.0
2009-01-06 02:20:00,1.74529,1.74529,1.7449,1.74495,29926740.0
2009-01-06 02:21:00,1.74514,1.74539,1.74514,1.74516,8178531.0
2009-01-06 02:22:00,1.74499,1.74592,1.74499,1.74592,3617960.0
2009-01-06 02:23:00,1.74597,1.74633,1.74597,1.74633,14225243.0
2009-01-06 02:24:00,1.74639,1.74673,1.74639,1.74673,2720478.0
2009-01-06 02:25:00,1.74678,1.74712,1.74673,1.74712,4053852.0
2009-01-06 02:26:00,1.74719,1.74761,1.74684,1.74751,19205419.0
2009-01-06 02:27:00,1.74771,1.74798,1.74758,1.74798,5031194.0
2009-01-06 02:28:00,1.7479,1.7479,1.74745,1.74758,6376679.0
2009-01-06 02:29:00,1.74765,1.74765,1.74725,1.74725,16613208.0
2009-01-06 02:30:00,1.74723,1.74723,1.74675,1.7468,15160238.0
2009-01-06 02:31:00,1.74675,1.74675,1.74638,1.74667,3299704.0
2009-01-06 02:32:00,1.74673,1.74709,1.74667,1.74709,7051746.0
2009-01-06 02:33:00,1.74719,1.74748,1.74719,1.74721,9997969.0
2009-01-06 02:34:00,1.74706,1.74706,1.74685,1.74702,2671921.0
2009-01-06 02:35:00,1.74691,1.74691,1.74677,1.74686,6318848.0
2009-01-06 02:36:00,1.74705,1.74774,1.74705,1.74746,6643734.0
2009-01-06 02:37:00,1.74769,1.74792,1.74769,1.74783,13853745.0
2009-01-06 02:38:00,1.74782,1.748,1.74766,1.74797,5634167.0
2009-01-06 02:39:00,1.74763,1.74763,1.74721,1.74721,4141336.0
2009-01-06 02:40:00,1.74714,1.74714,1.747,1.74713,6046917.0
2009-01-06 02:41:00,1.74699,1.74699,1.74631,1.74655,2186939.0
2009-01-06 02:42:00,1.74674,1.74682,1.74642,1.7468,16491159.0
2009-01-06 02:43:00,1.74687,1.74697,1.74669,1.74669,9377836.0
2009-01-06 02:44:00,1.74632,1.74632,1.746,1.746,33524328.0
2009-01-06 02:45:00,1.74611,1.74611,1.74604,1.74606,9195387.0
2009-01-06 02:46:00,1.74597,1.74618,1.74584,1.74618,8005387.0
2009-01-06 02:47:00,1.74632,1.74658,1.74632,1.74656,4941180.0
2009-01-06 02:48:00,1.74648,1.74673,1.74637,1.74637,13337408.0
2009-01-06 02:49:00,1.74642,1.74649,1.74609,1.74645,10680544.0
2009-01-06 02:50:00,1.74635,1.74665,1.74616,1.74665,16847706.0
2009-01-06 02:51:00,1.74667,1.74669,1.74605,1.74605,10757724.0
2009-01-06 02:52:00,1.74582,1.74582,1.74568,1.74569,904446.0
2009-01-06 02:53:00,1.74577,1.74577,1.74537,1.74573,13198849.0
2009-01-06 02:54:00,1.74546,1.74546,1.7442,1.7442,9842620.0
2009-01-06 02:55:00,1.74442,1.74492,1.74442,1.74492,3546704.0
2009-01-06 02:56:00,1.74489,1.74505,1.74474,1.74505,10427575.0
2009-01-06 02:57:00,1.74517,1.7457,1.74516,1.74516,14535400.0
2009-01-06 02:58:00,1.74521,1.74529,1.74505,1.74523,7929466.0
2009-01-06 02:59:00,1.74516,1.74519,1.74495,1.74519,8922296.0
2009-01-06 03:00:00,1.74521,1.74543,1.74521,1.74532,11169144.0
2009-01-06 03:01:00,1.74542,1.74542,1.74521,1.74521,3953901.0
2009-01-06 03:02:00,1.74495,1.74495,1.74406,1.74406,25281653.0
2009-01-06 03:03:00,1.74396,1.74449,1.74363,1.74449,36425487.0
2009-01-06 03:04:00,1.74466,1.74466,1.74444,1.74451,12114239.0
2009-01-06 03:05:00,1.7446,1.74487,1.74454,1.74487,7520469.0
2009-01-06 03:06:00,1.74508,1.74531,1.74508,1.74531,3304378.0
2009-01-06 03:07:00,1.74534,1.74534,1.74484,1.7452,17480302.0
2009-01-06 03:08:00,1.74516,1.74519,1.74505,1.74512,3128878.0
2009-01-06 03:09:00,1.74493,1.74494,1.74482,1.74482,4199872.0
2009-01-06 03:10:00,1.74472,1.74472,1.74426,1.74454,4860703.0
2009-01-06 03:11:00,1.74468,1.74484,1.74468,1.74471,1800633.0
2009-01-06 03:12:00,1.74481,1.74512,1.74481,1.74512,20422790.0
2009-01-06 03:13:00,1.745,1.745,1.7449,1.74496,2106618.0
2009-01-06 03:14:00,1.74482,1.74482,1.74453,1.74479,2170203.0
2009-01-06 03:15:00,1.74478,1.745,1.74475,1.745,15165598.0
2009-01-06 03:16:00,1.74484,1.74489,1.74439,1.74489,6597531.0
2009-01-06 03:17:00,1.7449,1.74495,1.74476,1.74477,3655299.0
2009-01-06 03:18:00,1.74467,1.74495,1.74429,1.74495,12319572.0
2009-01-06 03:19:00,1.74496,1.74529,1.74496,1.74529,1751070.0
2009-01-06 03:20:00,1.74522,1.74522,1.7447,1.745,1807544.0
2009-01-06 03:21:00,1.74501,1.74501,1.74482,1.74482,9530053.0
2009-01-06 03:22:00,1.74481,1.74484,1.74475,1.74475,4409583.0
2009-01-06 03:23:00,1.74469,1.7448,1.74465,1.74465,3569879.0
2009-01-06 03:24:00,1.74451,1.74462,1.74438,1.74438,3013364.0
2009-01-06 03:25:00,1.74431,1.74431,1.74366,1.74428,7635016.0
2009-01-06 03:26:00,1.74427,1.74427,1.74408,1.74412,4067738.0
2009-01-06 03:27:00,1.74414,1.74414,1.74398,1.74406,11544490.0
2009-01-06 03:28:00,1.74408,1.74413,1.74408,1.74413,2637881.0
2009-01-06 03:29:00,1.74396,1.74416,1.74395,1.74416,2337279.0
2009-01-06 03:30:00,1.74416,1.74422,1.74405,1.74422,8126099.0
2009-01-06 03:31:00,1.74416,1.74439,1.74394,1.74428,6668312.0
2009-01-06 03:32:00,1.74432,1.74436,1.7441,1.7441,40572718.0
2009-01-06 03:33:00,1.74402,1.7442,1.74398,1.74417,10896314.0
2009-01-06 03:34:00,1.74431,1.7445,1.74431,1.74438,4020360.0
2009-01-06 03:35:00,1.74434,1.74446,1.74415,1.7442,5385298.0
2009-01-06 03:36:00,1.74412,1.74424,1.74406,1.74406,9240962.0
2009-01-06 03:37:00,1.7436,1.74425,1.7436,1.74425,28021410.0
2009-01-06 03:38:00,1.74419,1.74419,1.74393,1.74418,6456615.0
2009-01-06 03:39:00,1.74433,1.74464,1.74418,1.74464,10690613.0
2009-01-06 03:40:00,1.74432,1.74502,1.74432,1.74473,9138713.0
2009-01-06 03:41:00,1.74483,1.74483,1.74406,1.74415,3693812.0
2009-01-06 03:42:00,1.74399,1.74409,1.74388,1.74402,4768858.0
2009-01-06 03:43:00,1.74408,1.74421,1.74369,1.74421,38372843.0
2009-01-06 03:44:00,1.74432,1.74443,1.74421,1.74421,1720040.0
2009-01-06 03:45:00,1.7442,1.7442,1.74391,1.74402,2224297.0
2009-01-06 03:46:00,1.74402,1.74411,1.74395,1.74395,5918573.0
2009-01-06 03:47:00,1.74408,1.74408,1.74396,1.74398,6471033.0
2009-01-06 03:48:00,1.74394,1.74394,1.7438,1.74394,7921719.0
2009-01-06 03:49:00,1.74395,1.7442,1.74395,1.7442,14579419.0
2009-01-06 03:50:00,1.74418,1.74475,1.74418,1.74441,5161170.0
2009-01-06 03:51:00,1.74415,1.74415,1.74389,1.74389,31134485.0
2009-01-06 03:52:00,1.74393,1.74406,1.74385,1.74406,5584603.0
2009-01-06 03:53:00,1.74415,1.74447,1.74415,1.74447,3293017.0
2009-01-06 03:54:00,1.74457,1.74457,1.74406,1.74414,4136096.0
2009-01-06 03:55:00,1.74409,1.74419,1.74409,1.74414,2100619.0
2009-01-06 03:56:00,1.74433,1.74455,1.74429,1.74436,8253126.0
2009-01-06 03:57:00,1.74425,1.74434,1.74411,1.74434,4199191.0
2009-01-06 03:58:00,1.74437,1.74503,1.74422,1.74503,13198249.0
2009-01-06 03:59:00,1.74521,1.74543,1.74521,1.74543,2303074.0
2009-01-06 04:00:00,1.74537,1.74546,1.7453,1.74546,6797998.0
2009-01-06 04:01:00,1.74548,1.74567,1.74544,1.74567,9105188.0
2009-01-06 04:02:00,1.74562,1.74577,1.74494,1.74494,23566341.0
2009-01-06 04:03:00,1.74561,1.74597,1.74561,1.74597,1468969.0
2009-01-06 04:04:00,1.74611,1.74623,1.74602,1.74604,38501949.0
2009-01-06 04:05:00,1.74606,1.74606,1.74584,1.74584,1562552.0
2009-01-06 04:06:00,1.74566,1.74577,1.74566,1.74577,9664664.0
2009-01-06 04:07:00,1.74592,1.7462,1.74589,1.74589,20433804.0
2009-01-06 04:08:00,1.74576,1.74576,1.74551,1.74555,7341036.0
2009-01-06 04:09:00,1.74539,1.74589,1.74539,1.74589,5207969.0
2009-01-06 04:10:00,1.74584,1.74601,1.74584,1.74601,6133960.0
2009-01-06 04:11:00,1.7458,1.7458,1.74541,1.74541,23355907.0
2009-01-06 04:12:00,1.74531,1.74542,1.74529,1.74529,12151332.0
2009-01-06 04:13:00,1.74547,1.74563,1.74547,1.74558,21228255.0
2009-01-06 04:14:00,1.74576,1.74632,1.74576,1.74632,3001492.0
2009-01-06 04:15:00,1.74629,1.74648,1.74627,1.74648,1458209.0
2009-01-06 04:16:00,1.74658,1.74669,1.74649,1.74664,6613625.0
2009-01-06 04:17:00,1.74659,1.74668,1.74646,1.74646,8723334.0
2009-01-06 04:18:00,1.74634,1.74634,1.74602,1.74602,10727832.0
2009-01-06 04:19:00,1.74572,1.74572,1.74544,1.74544,11329308.0
2009-01-06 04:20:00,1.74552,1.74552,1.74542,1.74542,13845654.0
2009-01-06 04:21:00,1.74545,1.74556,1.74545,1.74556,5572492.0
2009-01-06 04:22:00,1.74542,1.74542,1.74535,1.74535,15080670.0
2009-01-06 04:23:00,1.74547,1.74553,1.74544,1.7455,15727076.0
2009-01-06 04:24:00,1.74555,1.74558,1.74542,1.74542,4819047.0
2009-01-06 04:25:00,1.74565,1.74575,1.74565,1.74568,7333068.0
2009-01-06 04:26:00,1.74571,1.74576,1.74562,1.74562,1074500.0
2009-01-06 04:27:00,1.74572,1.74577,1.74552,1.74552,1008415.0
2009-01-06 04:28:00,1.7453,1.7453,1.74474,1.74488,5114349.0
2009-01-06 04:29:00,1.74487,1.74487,1.7447,1.7447,5479130.0
2009-01-06 04:30:00,1.74466,1.74491,1.74466,1.74491,6932507.0
2009-01-06 04:31:00,1.74504,1.74519,1.74481,1.74511,3118363.0
2009-01-06 04:32:00,1.74509,1.74509,1.74491,1.74507,4929240.0
2009-01-06 04:33:00,1.74515,1.74529,1.74515,1.74529,59860326.0
2009-01-06 04:34:00,1.74536,1.74549,1.74533,1.74549,5311140.0
2009-01-06 04:35:00,1.74569,1.74602,1.74565,1.74565,1135752.0
2009-01-06 04:36:00,1.74601,1.74643,1.74601,1.74643,7040012.0
2009-01-06 04:37:00,1.74662,1.74688,1.74662,1.74688,7679586.0
2009-01-06 04:38:00,1.74705,1.74757,1.74705,1.74757,6435231.0
2009-01-06 04:39:00,1.74753,1.74753,1.74741,1.74744,51184492.0
2009-01-06 04:40:00,1.74739,1.74748,1.74739,1.74748,5231045.0
2009-01-06 04:41:00,1.74752,1.74799,1.74752,1.74799,5746468.0
2009-01-06 04:42:00,1.7481,1.74822,1.7481,1.74819,5903338.0
2009-01-06 04:43:00,1.74827,1.7484,1.74825,1.7484,5374436.0
2009-01-06 04:44:00,1.74829,1.74829,1.74785,1.74785,2623100.0
2009-01-06 04:45:00,1.74751,1.74751,1.74654,1.74654,3730601.0
2009-01-06 04:46:00,1.74614,1.74635,1.74581,1.74635,11404700.0
2009-01-06 04:47:00,1.74645,1.74645,1.74584,1.74584,20643225.0
2009-01-06 04:48:00,1.74575,1.74575,1.74559,1.74559,4156893.0
2009-01-06 04:49:00,1.74562,1.74583,1.74554,1.74583,8336882.0
2009-01-06 04:50:00,1.7459,1.7459,1.74565,1.74572,8501003.0
2009-01-06 04:51:00,1.74572,1.74573,1.74555,1.74571,11113092.0
2009-01-06 04:52:00,1.74577,1.74591,1.74577,1.74591,70613452.0
2009-01-06 04:53:00,1.74585,1.74592,1.74585,1.74592,3959270.0
2009-01-06 04:54:00,1.74578,1.74589,1.74569,1.74589,7615808.0
2009-01-06 04:55:00,1.746,1.74624,1.74597,1.74597,7391509.0
2009-01-06 04:56:00,1.74586,1.74586,1.74568,1.74568,15168988.0
2009-01-06 04:57:00,1.74571,1.74589,1.74571,1.74572,2705405.0
2009-01-06 04:58:00,1.74591,1.74616,1.74591,1.74613,3556098.0
2009-01-06 04:59:00,1.74617,1.74631,1.74617,1.74627,8872380.0
2009-01-06 05:00:00,1.74613,1.74613,1.74584,1.74597,5349037.0
2009-01-06 05:01:00,1.74602,1.74613,1.74601,1.74601,5816167.0
2009-01-06 05:02:00,1.74609,1.74644,1.74604,1.74644,1190380.0
2009-01-06 05:03:00,1.74634,1.74646,1.74633,1.74646,7159072.0
2009-01-06 05:04:00,1.74688,1.74713,1.74687,1.74713,24553364.0
2009-01-06 05:05:00,1.74722,1.7476,1.74722,1.74754,8151668.0
2009-01-06 05:06:00,1.7475,1.7475,1.74722,1.74748,2848400.0
2009-01-06 05:07:00,1.74767,1.74767,1.74742,1.74759,9001940.0
2009-01-06 05:08:00,1.74751,1.74755,1.74746,1.74755,8284263.0
2009-01-06 05:09:00,1.74751,1.74767,1.74751,1.74759,5875456.0
2009-01-06 05:10:00,1.74763,1.74765,1.74746,1.74755,5046661.0
2009-01-06 05:11:00,1.74759,1.74776,1.74759,1.74765,21594044.0
2009-01-06 05:12:00,1.74757,1.74768,1.74757,1.74768,1759689.0
2009-01-06 05:13:00,1.74766,1.74766,1.74755,1.74759,21224478.0
2009-01-06 05:14:00,1.7476,1.74769,1.74715,1.74715,944096.0
2009-01-06 05:15:00,1.74746,1.74774,1.74744,1.74774,12051655.0
2009-01-06 05:16:00,1.74765,1.74767,1.74733,1.74767,5010654.0
2009-01-06 05:17:00,1.74785,1.74803,1.74778,1.74778,9418680.0
2009-01-06 05:18:00,1.7476,1.7476,1.7474,1.74754,4887382.0
2009-01-06 05:19:00,1.7474,1.74753,1.7474,1.74753,12466711.0
2009-01-06 05:20:00,1.7476,1.74773,1.74759,1.74759,734990.0
2009-01-06 05:21:00,1.74749,1.74753,1.74735,1.74735,10214860.0
2009-01-06 05:22:00,1.74731,1.74731,1.74672,1.74723,17200038.0
2009-01-06 05:23:00,1.74724,1.74726,1.74707,1.74726,10557218.0
2009-01-06 05:24:00,1.74754,1.74806,1.74754,1.74798,2511823.0
2009-01-06 05:25:00,1.74761,1.74761,1.74681,1.7472,4493928.0
2009-01-06 05:26:00,1.74726,1.74742,1.74726,1.74736,6615437.0
2009-01-06 05:27:00,1.74756,1.74776,1.74756,1.74766,3164816.0
2009-01-06 05:28:00,1.74751,1.74751,1.74714,1.7473,19666783.0
2009-01-06 05:29:00,1.74724,1.7473,1.74706,1.74706,17113056.0
2009-01-06 05:30:00,1.7471,1.74715,1.74701,1.74712,4241076.0
2009-01-06 05:31:00,1.7468,1.7468,1.74627,1.74627,4248079.0
2009-01-06 05:32:00,1.74624,1.74648,1.74624,1.74648,551207.0
2009-01-06 05:33:00,1.74645,1.74646,1.74631,1.74646,5041352.0
2009-01-06 05:34:00,1.74645,1.74646,1.7463,1.7463,4419898.0
2009-01-06 05:35:00,1.74649,1.74734,1.74649,1.74734,22455459.0
2009-01-06 05:36:00,1.74728,1.74808,1.74728,1.74793,26408063.0
2009-01-06 05:37:00,1.74788,1.74788,1.7461,1.7461,3520305.0
2009-01-06 05:38:00,1.74713,1.74745,1.74713,1.74715,8150872.0
2009-01-06 05:39:00,1.7471,1.7471,1.74652,1.74652,6992810.0
2009-01-06 05:40:00,1.74662,1.74663,1.74634,1.74634,3151906.0
2009-01-06 05:41:00,1.74647,1.74671,1.74636,1.74671,938004.0
2009-01-06 05:42:00,1.74659,1.74659,1.74613,1.74613,2329989.0
2009-01-06 05:43:00,1.74623,1.74623,1.74596,1.74602,1410928.0
2009-01-06 05:44:00,1.74593,1.74597,1.74569,1.74597,6700296.0
2009-01-06 05:45:00,1.74603,1.74603,1.74547,1.74597,3296783.0
2009-01-06 05:46:00,1.74595,1.74607,1.74595,1.74607,37067618.0
2009-01-06 05:47:00,1.74615,1.74629,1.7461,1.7461,9929030.0
2009-01-06 05:48:00,1.74623,1.74623,1.74605,1.74622,7378153.0
2009-01-06 05:49:00,1.7462,1.7463,1.74469,1.7463,3010960.0
2009-01-06 05:50:00,1.74654,1.74662,1.74605,1.74605,15868310.0
2009-01-06 05:51:00,1.74602,1.74605,1.7459,1.74594,3721221.0
2009-01-06 05:52:00,1.74598,1.74605,1.74596,1.74602,2954435.0
2009-01-06 05:53:00,1.7461,1.7461,1.74596,1.74601,6554721.0
2009-01-06 05:54:00,1.7459,1.74619,1.7459,1.74619,7859872.0
2009-01-06 05:55:00,1.74623,1.74645,1.74623,1.74645,89846082.0
2009-01-06 05:56:00,1.74652,1.74694,1.74652,1.74694,6220139.0
2009-01-06 05:57:00,1.74705,1.74714,1.74696,1.74701,17314749.0
2009-01-06 05:58:00,1.74669,1.74669,1.74605,1.74618,15876027.0
2009-01-06 05:59:00,1.74604,1.74604,1.74528,1.74528,6800474.0
2009-01-06 06:00:00,1.7452,1.7452,1.74488,1.74488,7652867.0
2009-01-06 06:01:00,1.7448,1.74514,1.74478,1.74514,45673350.0
2009-01-06 06:02:00,1.74514,1.74519,1.74488,1.74488,8010901.0
2009-01-06 06:03:00,1.74481,1.74481,1.7445,1.74453,2154207.0
2009-01-06 06:04:00,1.74445,1.74445,1.74395,1.74398,3282439.0
2009-01-06 06:05:00,1.74378,1.74388,1.74329,1.74329,7535904.0
2009-01-06 06:06:00,1.74337,1.74362,1.74335,1.74362,4024117.0
2009-01-06 06:07:00,1.74364,1.74386,1.74358,1.74386,10308768.0
2009-01-06 06:08:00,1.74395,1.74412,1.74395,1.74407,10717840.0
2009-01-06 06:09:00,1.74418,1.74491,1.74418,1.74491,12307836.0
2009-01-06 06:10:00,1.74492,1.74546,1.74485,1.74485,16097016.0
2009-01-06 06:11:00,1.74497,1.74514,1.74497,1.74514,3204787.0
2009-01-06 06:12:00,1.74513,1.74527,1.74498,1.74527,8498022.0
2009-01-06 06:13:00,1.74514,1.74514,1.74478,1.7448,5566912.0
2009-01-06 06:14:00,1.74501,1.74539,1.74494,1.74516,5686692.0
2009-01-06 06:15:00,1.74502,1.74502,1.74455,1.74455,14258728.0
2009-01-06 06:16:00,1.74457,1.74518,1.74457,1.74518,3118791.0
2009-01-06 06:17:00,1.74539,1.74583,1.74539,1.74583,2383191.0
2009-01-06 06:18:00,1.74592,1.74634,1.74592,1.74632,3793665.0
2009-01-06 06:19:00,1.74638,1.74638,1.74603,1.74603,3098807.0
2009-01-06 06:20:00,1.74599,1.74599,1.74585,1.74587,5560487.0
2009-01-06 06:21:00,1.74593,1.74602,1.74593,1.74596,8219314.0
2009-01-06 06:22:00,1.74577,1.74577,1.74534,1.74549,1709536.0
2009-01-06 06:23:00,1.7455,1.74557,1.74539,1.74545,6302933.0
2009-01-06 06:24:00,1.74532,1.74532,1.74482,1.74482,1860155.0
2009-01-06 06:25:00,1.74476,1.74479,1.74452,1.74473,6305412.0
2009-01-06 06:26:00,1.74469,1.74469,1.74415,1.74415,5425721.0
2009-01-06 06:27:00,1.744,1.74402,1.74384,1.74384,17346494.0
2009-01-06 06:28:00,1.74377,1.74398,1.74367,1.74398,4149002.0
2009-01-06 06:29:00,1.74394,1.74394,1.74325,1.74325,7714315.0
2009-01-06 06:30:00,1.74306,1.74306,1.74273,1.74273,5433623.0
2009-01-06 06:31:00,1.74272,1.74283,1.74272,1.74282,2173804.0
2009-01-06 06:32:00,1.74282,1.74282,1.74207,1.74223,3097394.0
2009-01-06 06:33:00,1.74224,1.74235,1.74203,1.74235,4285189.0
2009-01-06 06:34:00,1.74258,1.74315,1.74258,1.74315,19976628.0
2009-01-06 06:35:00,1.74339,1.74374,1.74334,1.74374,9323097.0
2009-01-06 06:36:00,1.74392,1.74432,1.74392,1.74432,6217384.0
2009-01-06 06:37:00,1.74426,1.74426,1.744,1.744,5004630.0
2009-01-06 06:38:00,1.74411,1.74428,1.74385,1.74428,4280576.0
2009-01-06 06:39:00,1.74428,1.74476,1.74428,1.74476,2219724.0
2009-01-06 06:40:00,1.7448,1.74502,1.74443,1.74443,3731367.0
2009-01-06 06:41:00,1.74418,1.74418,1.74398,1.74403,6307737.0
2009-01-06 06:42:00,1.74385,1.7439,1.74328,1.74328,28726559.0
2009-01-06 06:43:00,1.74305,1.74305,1.74277,1.74287,3563069.0
2009-01-06 06:44:00,1.74279,1.74279,1.7422,1.7422,4505244.0
2009-01-06 06:45:00,1.74216,1.74306,1.74216,1.74306,5668929.0
2009-01-06 06:46:00,1.74313,1.74405,1.74311,1.74405,2412263.0
2009-01-06 06:47:00,1.7443,1.74477,1.7443,1.74467,9938418.0
2009-01-06 06:48:00,1.74452,1.74452,1.74371,1.74428,2897973.0
2009-01-06 06:49:00,1.74437,1.74467,1.74434,1.74444,9945118.0
2009-01-06 06:50:00,1.74455,1.74505,1.74455,1.74505,29126988.0
2009-01-06 06:51:00,1.74528,1.74589,1.74528,1.74574,4144493.0
2009-01-06 06:52:00,1.74558,1.74558,1.74484,1.74484,58146275.0
2009-01-06 06:53:00,1.74477,1.74505,1.74439,1.74505,2709510.0
2009-01-06 06:54:00,1.7452,1.74564,1.7452,1.74524,2810502.0
2009-01-06 06:55:00,1.74526,1.74563,1.74526,1.7454,1879713.0
2009-01-06 06:56:00,1.74536,1.74543,1.74522,1.74543,3200285.0
2009-01-06 06:57:00,1.74551,1.74592,1.74551,1.74561,6143216.0
2009-01-06 06:58:00,1.7457,1.74587,1.74566,1.74584,7214857.0
2009-01-06 06:59:00,1.74587,1.74596,1.74581,1.74585,2921252.0
2009-01-06 07:00:00,1.74583,1.74589,1.74495,1.74495,9707484.0
2009-01-06 07:01:00,1.74493,1.74493,1.74457,1.74459,3993605.0
2009-01-06 07:02:00,1.74455,1.74455,1.7436,1.7436,5583664.0
2009-01-06 07:03:00,1.7438,1.74447,1.7438,1.74447,4768507.0
2009-01-06 07:04:00,1.7444,1.7444,1.74415,1.74415,7234353.0
2009-01-06 07:05:00,1.74401,1.74401,1.74382,1.74394,5317933.0
2009-01-06 07:06:00,1.74404,1.74404,1.74383,1.74402,12005768.0
2009-01-06 07:07:00,1.74401,1.74438,1.74401,1.74438,4420282.0
2009-01-06 07:08:00,1.74435,1.74443,1.74435,1.74435,76755816.0
2009-01-06 07:09:00,1.74437,1.74447,1.74433,1.74447,16817436.0
2009-01-06 07:10:00,1.74451,1.74451,1.74442,1.74442,3163031.0
2009-01-06 07:11:00,1.74446,1.74453,1.74437,1.7445,6891683.0
2009-01-06 07:12:00,1.74455,1.74462,1.74455,1.74461,7012386.0
2009-01-06 07:13:00,1.74465,1.74503,1.74465,1.74503,3167402.0
2009-01-06 07:14:00,1.74495,1.74513,1.74495,1.74506,8810633.0
2009-01-06 07:15:00,1.74499,1.74499,1.74462,1.74462,3842163.0
2009-01-06 07:16:00,1.74456,1.74456,1.74351,1.74362,20737152.0
2009-01-06 07:17:00,1.74371,1.74384,1.74325,1.74325,2126185.0
2009-01-06 07:18:00,1.74329,1.74339,1.74299,1.74299,1795750.0
2009-01-06 07:19:00,1.74273,1.74277,1.74261,1.74261,2184057.0
2009-01-06 07:20:00,1.74269,1.74315,1.74269,1.74315,1778418.0
2009-01-06 07:21:00,1.7432,1.7432,1.74289,1.74289,1357318.0
2009-01-06 07:22:00,1.74309,1.74342,1.74304,1.74342,62446104.0
2009-01-06 07:23:00,1.74338,1.74344,1.74328,1.74328,1467705.0
2009-01-06 07:24:00,1.74319,1.74324,1.74309,1.74324,21945870.0
2009-01-06 07:25:00,1.7434,1.74389,1.7434,1.74389,2631573.0
2009-01-06 07:26:00,1.7442,1.74477,1.7442,1.74438,19234525.0
2009-01-06 07:27:00,1.74443,1.74455,1.7442,1.7442,2701349.0
2009-01-06 07:28:00,1.74394,1.74394,1.74299,1.74366,7296576.0
2009-01-06 07:29:00,1.74381,1.74408,1.74381,1.74384,2684094.0
2009-01-06 07:30:00,1.74386,1.744,1.74252,1.74398,46399248.0
2009-01-06 07:31:00,1.74396,1.74396,1.7437,1.7437,4093322.0
2009-01-06 07:32:00,1.74352,1.74352,1.74264,1.74264,43741677.0
2009-01-06 07:33:00,1.74241,1.74241,1.74215,1.74215,3035480.0
2009-01-06 07:34:00,1.74225,1.74269,1.74225,1.74269,4445289.0
2009-01-06 07:35:00,1.74262,1.74301,1.74116,1.74301,1600282.0
2009-01-06 07:36:00,1.74294,1.74294,1.74246,1.74255,7087459.0
2009-01-06 07:37:00,1.74259,1.74276,1.74231,1.74276,671798.0
2009-01-06 07:38:00,1.74302,1.74372,1.74299,1.74372,12006500.0
2009-01-06 07:39:00,1.74387,1.74505,1.74387,1.74505,18811247.0
2009-01-06 07:40:00,1.74508,1.74553,1.74437,1.74553,34345080.0
2009-01-06 07:41:00,1.74531,1.74531,1.74501,1.74501,2095834.0
2009-01-06 07:42:00,1.74498,1.74498,1.74447,1.74458,5318862.0
2009-01-06 07:43:00,1.74459,1.74526,1.74454,1.74526,8197206.0
2009-01-06 07:44:00,1.74539,1.74569,1.74539,1.74543,5051596.0
2009-01-06 07:45:00,1.74526,1.74566,1.74509,1.74566,5774542.0
2009-01-06 07:46:00,1.7456,1.74569,1.74554,1.74558,8592431.0
2009-01-06 07:47:00,1.74539,1.74539,1.74485,1.74487,35131464.0
2009-01-06 07:48:00,1.74468,1.74468,1.74459,1.7446,3005070.0
2009-01-06 07:49:00,1.74457,1.74532,1.74457,1.74532,7743594.0
2009-01-06 07:50:00,1.74553,1.74581,1.74549,1.74581,4027263.0
2009-01-06 07:51:00,1.74585,1.74595,1.74572,1.74577,8120090.0
2009-01-06 07:52:00,1.74562,1.74562,1.74521,1.74521,37865132.0
2009-01-06 07:53:00,1.74518,1.74518,1.74484,1.74484,3796486.0
2009-01-06 07:54:00,1.74482,1.74482,1.74389,1.74408,25654104.0
2009-01-06 07:55:00,1.74401,1.74401,1.74361,1.74361,4268774.0
2009-01-06 07:56:00,1.74352,1.7437,1.74333,1.7437,3440505.0
2009-01-06 07:57:00,1.74376,1.74405,1.74359,1.74405,12975081.0
2009-01-06 07:58:00,1.74417,1.74522,1.74417,1.74522,1829550.0
2009-01-06 07:59:00,1.74515,1.74518,1.74471,1.74479,31479462.0
2009-01-06 08:00:00,1.74477,1.74483,1.74466,1.74476,3288040.0
2009-01-06 08:01:00,1.74487,1.74506,1.74487,1.74506,2298536.0
2009-01-06 08:02:00,1.74523,1.74584,1.74523,1.74584,10097497.0
2009-01-06 08:03:00,1.74597,1.74635,1.74597,1.74635,4083423.0
2009-01-06 08:04:00,1.74661,1.7469,1.74642,1.74642,74696405.0
2009-01-06 08:05:00,1.74637,1.74637,1.74539,1.74539,6461409.0
2009-01-06 08:06:00,1.74541,1.74541,1.74508,1.74508,11413782.0
2009-01-06 08:07:00,1.74498,1.74498,1.74468,1.74493,2061368.0
2009-01-06 08:08:00,1.74503,1.7452,1.74493,1.7452,15631205.0
2009-01-06 08:09:00,1.74524,1.74555,1.74524,1.74555,22544900.0
2009-01-06 08:10:00,1.7457,1.74586,1.74568,1.74568,2906594.0
2009-01-06 08:11:00,1.74555,1.74555,1.7452,1.74526,14188603.0
2009-01-06 08:12:00,1.74526,1.74526,1.74495,1.74495,7731064.0
2009-01-06 08:13:00,1.74476,1.74476,1.74453,1.74453,5387928.0
2009-01-06 08:14:00,1.74454,1.74454,1.74413,1.74439,10883016.0
2009-01-06 08:15:00,1.7444,1.74447,1.74435,1.74444,4587506.0
2009-01-06 08:16:00,1.74442,1.74469,1.74433,1.74433,16322754.0
2009-01-06 08:17:00,1.74453,1.74485,1.74453,1.74485,7548345.0
2009-01-06 08:18:00,1.745,1.74522,1.745,1.74522,8062991.0
2009-01-06 08:19:00,1.74548,1.74616,1.74548,1.74616,11983575.0
2009-01-06 08:20:00,1.74656,1.74786,1.74656,1.74744,3540603.0
2009-01-06 08:21:00,1.7473,1.7473,1.74689,1.74689,607831.0
2009-01-06 08:22:00,1.74633,1.74686,1.74633,1.74686,7614154.0
2009-01-06 08:23:00,1.74706,1.74727,1.74702,1.74727,10946849.0
2009-01-06 08:24:00,1.74733,1.74733,1.74707,1.74707,13434651.0
2009-01-06 08:25:00,1.74701,1.74701,1.74641,1.74641,8640778.0
2009-01-06 08:26:00,1.7463,1.74637,1.7461,1.74637,6735511.0
2009-01-06 08:27:00,1.74641,1.74641,1.74634,1.74634,16707493.0
2009-01-06 08:28:00,1.74627,1.74627,1.746,1.746,7473090.0
2009-01-06 08:29:00,1.74601,1.74601,1.74532,1.74532,18978795.0
2009-01-06 08:30:00,1.74524,1.74524,1.74427,1.74427,16611490.0
2009-01-06 08:31:00,1.74415,1.74422,1.74389,1.74422,3144792.0
2009-01-06 08:32:00,1.74421,1.7444,1.74421,1.74439,1528172.0
2009-01-06 08:33:00,1.74449,1.74477,1.74449,1.74477,20501481.0
2009-01-06 08:34:00,1.74489,1.74494,1.74486,1.74486,2703521.0
2009-01-06 08:35:00,1.74484,1.74484,1.74443,1.74455,2574800.0
2009-01-06 08:36:00,1.74442,1.74442,1.74428,1.74428,3151595.0
2009-01-06 08:37:00,1.74437,1.74492,1.74433,1.74492,3605692.0
2009-01-06 08:38:00,1.74498,1.74508,1.74498,1.74508,2879399.0
2009-01-06 08:39:00,1.74504,1.74504,1.74458,1.74459,3398568.0
2009-01-06 08:40:00,1.74441,1.7445,1.74277,1.74277,6295353.0
2009-01-06 08:41:00,1.74412,1.74412,1.7438,1.7438,7441986.0
2009-01-06 08:42:00,1.7436,1.74373,1.74337,1.74337,1773737.0
2009-01-06 08:43:00,1.74347,1.74413,1.74347,1.74413,58978877.0
2009-01-06 08:44:00,1.74426,1.74441,1.74414,1.74431,7677337.0
2009-01-06 08:45:00,1.74424,1.74487,1.74424,1.74487,6757637.0
2009-01-06 08:46:00,1.74498,1.74508,1.74487,1.74487,16474940.0
2009-01-06 08:47:00,1.7449,1.74495,1.74478,1.74489,3121999.0
2009-01-06 08:48:00,1.745,1.74519,1.745,1.74512,3994065.0
2009-01-06 08:49:00,1.74506,1.74549,1.74506,1.74549,6038035.0
2009-01-06 08:50:00,1.74542,1.74587,1.74542,1.74577,6594294.0
2009-01-06 08:51:00,1.74576,1.74597,1.74576,1.74594,3074999.0
2009-01-06 08:52:00,1.74617,1.74617,1.74581,1.746,2869165.0
2009-01-06 08:53:00,1.74589,1.74589,1.74469,1.74469,9374637.0
2009-01-06 08:54:00,1.7446,1.7446,1.7434,1.7434,12523112.0
2009-01-06 08:55:00,1.74359,1.74399,1.74359,1.74399,965041.0
2009-01-06 08:56:00,1.7442,1.74422,1.74383,1.74383,18727863.0
2009-01-06 08:57:00,1.74369,1.74369,1.74318,1.74318,1618207.0
2009-01-06 08:58:00,1.74317,1.74338,1.74316,1.74338,6173691.0
2009-01-06 08:59:00,1.74321,1.74321,1.7429,1.74294,5440850.0
2009-01-06 09:00:00,1.74269,1.74269,1.74234,1.74234,8642603.0
2009-01-06 09:01:00,1.74207,1.74233,1.74207,1.74213,160186425.0
2009-01-06 09:02:00,1.74194,1.74194,1.74107,1.74125,3556971.0
2009-01-06 09:03:00,1.74113,1.74113,1.73876,1.73876,26252100.0
2009-01-06 09:04:00,1.73856,1.73856,1.73792,1.73829,1450304.0
2009-01-06 09:05:00,1.73837,1.73884,1.73837,1.73884,1821098.0
2009-01-06 09:06:00,1.73884,1.73946,1.73884,1.73929,1151407.0
2009-01-06 09:07:00,1.73928,1.73979,1.73928,1.73963,5118285.0
2009-01-06 09:08:00,1.73974,1.74077,1.73974,1.74077,6605076.0
2009-01-06 09:09:00,1.74074,1.74074,1.73989,1.73989,2382237.0
2009-01-06 09:10:00,1.73968,1.73998,1.73968,1.73998,2095295.0
2009-01-06 09:11:00,1.73992,1.73992,1.73928,1.73928,17962750.0
2009-01-06 09:12:00,1.73921,1.73921,1.73794,1.738,44240849.0
2009-01-06 09:13:00,1.73804,1.73831,1.73801,1.73801,18265911.0
2009-01-06 09:14:00,1.73795,1.73795,1.73713,1.73737,2753489.0
2009-01-06 09:15:00,1.73755,1.73902,1.73755,1.73902,84334900.0
2009-01-06 09:16:00,1.73919,1.73935,1.73919,1.7393,27937321.0
2009-01-06 09:17:00,1.73927,1.73933,1.739,1.73933,3909101.0
2009-01-06 09:18:00,1.73963,1.74049,1.73963,1.74049,2779140.0
2009-01-06 09:19:00,1.74069,1.74094,1.7406,1.74071,17303888.0
2009-01-06 09:20:00,1.74074,1.74078,1.74054,1.74054,13778244.0
2009-01-06 09:21:00,1.74041,1.74041,1.74006,1.74036,15017603.0
2009-01-06 09:22:00,1.74046,1.74058,1.74022,1.74022,16759643.0
2009-01-06 09:23:00,1.74014,1.74049,1.74008,1.74049,4389232.0
2009-01-06 09:24:00,1.74064,1.74234,1.74064,1.74234,217875690.0
2009-01-06 09:25:00,1.74255,1.74282,1.74255,1.74261,4599446.0
2009-01-06 09:26:00,1.74244,1.74247,1.74229,1.7423,35083832.0
2009-01-06 09:27:00,1.74242,1.74341,1.74242,1.74341,23437250.0
2009-01-06 09:28:00,1.74351,1.7437,1.74344,1.74358,1437441.0
2009-01-06 09:29:00,1.74369,1.74434,1.74369,1.74434,1729938.0
2009-01-06 09:30:00,1.7447,1.74513,1.7447,1.74513,1503697.0
2009-01-06 09:31:00,1.74486,1.74486,1.74356,1.74426,2219481.0
2009-01-06 09:32:00,1.74398,1.74398,1.74366,1.74366,13032313.0
2009-01-06 09:33:00,1.74349,1.74349,1.74258,1.74282,3143195.0
2009-01-06 09:34:00,1.7428,1.7428,1.74237,1.74237,7034142.0
2009-01-06 09:35:00,1.74224,1.74263,1.74218,1.74263,1553023.0
2009-01-06 09:36:00,1.74268,1.743,1.74268,1.743,6250311.0
2009-01-06 09:37:00,1.743,1.74352,1.743,1.74352,16483691.0
2009-01-06 09:38:00,1.7435,1.74406,1.7435,1.74388,15480511.0
2009-01-06 09:39:00,1.74388,1.74388,1.74364,1.74364,1911201.0
2009-01-06 09:40:00,1.74361,1.74361,1.74229,1.74229,4602700.0
2009-01-06 09:41:00,1.74218,1.7425,1.74207,1.7425,7107805.0
2009-01-06 09:42:00,1.74261,1.74299,1.74257,1.74297,9986345.0
2009-01-06 09:43:00,1.74289,1.74289,1.74244,1.74244,1581972.0
2009-01-06 09:44:00,1.7424,1.7424,1.74158,1.74239,59590950.0
2009-01-06 09:45:00,1.74243,1.74246,1.74221,1.74246,1870750.0
2009-01-06 09:46:00,1.74254,1.74254,1.74227,1.74227,10749860.0
2009-01-06 09:47:00,1.74223,1.74305,1.7422,1.74305,6530225.0
2009-01-06 09:48:00,1.74339,1.74407,1.74339,1.74403,21430663.0
2009-01-06 09:49:00,1.74377,1.74377,1.74331,1.74332,10095675.0
2009-01-06 09:50:00,1.74327,1.74366,1.74308,1.74308,6953325.0
2009-01-06 09:51:00,1.74293,1.74293,1.74255,1.74266,9790086.0
2009-01-06 09:52:00,1.74284,1.74287,1.74266,1.74266,552476.0
2009-01-06 09:53:00,1.74281,1.74432,1.74281,1.74404,7596400.0
2009-01-06 09:54:00,1.74413,1.74464,1.74411,1.74452,1834144.0
2009-01-06 09:55:00,1.74456,1.74507,1.74423,1.74507,5951095.0
2009-01-06 09:56:00,1.74514,1.74557,1.74514,1.74557,4783321.0
2009-01-06 09:57:00,1.74562,1.74594,1.74562,1.74594,2349440.0
2009-01-06 09:58:00,1.74604,1.74654,1.74604,1.74654,28895136.0
2009-01-06 09:59:00,1.74654,1.74688,1.74654,1.74688,17124048.0
2009-01-06 10:00:00,1.74696,1.74942,1.74696,1.74881,67611320.0
2009-01-06 10:01:00,1.74851,1.74851,1.74767,1.74767,1926954.0
2009-01-06 10:02:00,1.74761,1.74804,1.74743,1.74804,1285118.0
2009-01-06 10:03:00,1.74808,1.74809,1.74782,1.74809,7260988.0
2009-01-06 10:04:00,1.7481,1.74824,1.7481,1.74814,4439225.0
2009-01-06 10:05:00,1.74784,1.74784,1.74738,1.74738,31182096.0
2009-01-06 10:06:00,1.74741,1.74793,1.74736,1.74793,4270160.0
2009-01-06 10:07:00,1.74797,1.74797,1.74729,1.74729,5105875.0
2009-01-06 10:08:00,1.74712,1.74712,1.74625,1.74625,12694261.0
2009-01-06 10:09:00,1.74618,1.74618,1.74507,1.74514,45911961.0
2009-01-06 10:10:00,1.74534,1.74559,1.74534,1.74551,6447788.0
2009-01-06 10:11:00,1.74552,1.74559,1.74523,1.74523,9526342.0
2009-01-06 10:12:00,1.74499,1.74499,1.74467,1.74467,2977986.0
2009-01-06 10:13:00,1.74464,1.74464,1.7439,1.74431,9922498.0
2009-01-06 10:14:00,1.74461,1.74658,1.74461,1.74658,250257732.0
2009-01-06 10:15:00,1.74678,1.74678,1.74642,1.74642,2806001.0
2009-01-06 10:16:00,1.74639,1.74639,1.74464,1.74492,20319005.0
2009-01-06 10:17:00,1.74483,1.7451,1.74455,1.7451,3422069.0
2009-01-06 10:18:00,1.74539,1.74645,1.74539,1.74635,121636650.0
2009-01-06 10:19:00,1.74643,1.74818,1.74643,1.74818,57700008.0
2009-01-06 10:20:00,1.74817,1.74817,1.74754,1.74754,2330582.0
2009-01-06 10:21:00,1.74774,1.74821,1.74774,1.74793,15916856.0
2009-01-06 10:22:00,1.74802,1.74874,1.74799,1.74874,773892.0
2009-01-06 10:23:00,1.74886,1.74967,1.74886,1.74967,9401554.0
2009-01-06 10:24:00,1.74982,1.75065,1.74982,1.75065,2883444.0
2009-01-06 10:25:00,1.7506,1.75179,1.7506,1.75179,2645152.0
2009-01-06 10:26:00,1.75196,1.75351,1.75196,1.75351,10726020.0
2009-01-06 10:27:00,1.75359,1.75407,1.75359,1.75404,6640201.0
2009-01-06 10:28:00,1.75417,1.75442,1.75417,1.75442,3687827.0
2009-01-06 10:29:00,1.7545,1.75494,1.7545,1.75494,2843256.0
2009-01-06 10:30:00,1.75489,1.7555,1.75478,1.75539,2858892.0
2009-01-06 10:31:00,1.75563,1.75661,1.75563,1.7563,59442288.0
2009-01-06 10:32:00,1.75616,1.75616,1.75576,1.75576,40425037.0
2009-01-06 10:33:00,1.7555,1.7555,1.75474,1.75474,21159415.0
2009-01-06 10:34:00,1.75467,1.75467,1.75385,1.75385,5094230.0
2009-01-06 10:35:00,1.75405,1.75434,1.75405,1.75411,6337014.0
2009-01-06 10:36:00,1.7539,1.75398,1.75313,1.75313,4446178.0
2009-01-06 10:37:00,1.75358,1.75398,1.75358,1.75398,2866633.0
2009-01-06 10:38:00,1.75418,1.75472,1.75418,1.75472,5848502.0
2009-01-06 10:39:00,1.7547,1.75479,1.75436,1.75436,4824787.0
2009-01-06 10:40:00,1.75427,1.75427,1.75372,1.75372,19727175.0
2009-01-06 10:41:00,1.75355,1.75355,1.75294,1.75294,5815253.0
2009-01-06 10:42:00,1.75288,1.75288,1.75148,1.75148,34742640.0
2009-01-06 10:43:00,1.75126,1.75164,1.75108,1.75164,2588142.0
2009-01-06 10:44:00,1.75163,1.75163,1.75123,1.75135,7698238.0
2009-01-06 10:45:00,1.75145,1.75209,1.75145,1.75209,5033705.0
2009-01-06 10:46:00,1.75211,1.75215,1.75202,1.75215,13744141.0
2009-01-06 10:47:00,1.75227,1.75234,1.75208,1.75208,5321339.0
2009-01-06 10:48:00,1.75215,1.75227,1.75198,1.75198,1600863.0
2009-01-06 10:49:00,1.75182,1.75364,1.75176,1.75296,31771963.0
2009-01-06 10:50:00,1.75308,1.75333,1.75308,1.75331,1373174.0
2009-01-06 10:51:00,1.75339,1.75449,1.75339,1.75449,1402272.0
2009-01-06 10:52:00,1.75454,1.75659,1.75454,1.75659,22877063.0
2009-01-06 10:53:00,1.75649,1.75649,1.75588,1.75588,447699.0
2009-01-06 10:54:00,1.7556,1.7556,1.75509,1.75509,25936310.0
2009-01-06 10:55:00,1.75514,1.75578,1.75514,1.75578,1468298.0
2009-01-06 10:56:00,1.75606,1.75701,1.75606,1.75701,5273352.0
2009-01-06 10:57:00,1.75711,1.75723,1.75692,1.75692,8190764.0
2009-01-06 10:58:00,1.75689,1.75702,1.75688,1.75688,28856843.0
2009-01-06 10:59:00,1.75676,1.75681,1.75638,1.75681,3284379.0
2009-01-06 11:00:00,1.75699,1.757,1.75649,1.75649,34542080.0
2009-01-06 11:01:00,1.75616,1.75616,1.75558,1.75558,16859953.0
2009-01-06 11:02:00,1.75558,1.75576,1.75554,1.75554,5840657.0
2009-01-06 11:03:00,1.75563,1.75594,1.75563,1.75583,4000069.0
2009-01-06 11:04:00,1.75583,1.75583,1.75521,1.75522,43036461.0
2009-01-06 11:05:00,1.75509,1.75509,1.7545,1.7545,4738154.0
2009-01-06 11:06:00,1.75431,1.75471,1.75413,1.75413,5467135.0
2009-01-06 11:07:00,1.75374,1.75383,1.75324,1.75371,5388224.0
2009-01-06 11:08:00,1.75353,1.75353,1.75287,1.75316,19178367.0
2009-01-06 11:09:00,1.75348,1.75409,1.75348,1.75397,5208214.0
2009-01-06 11:10:00,1.75385,1.75412,1.75366,1.75412,6969236.0
2009-01-06 11:11:00,1.75434,1.75464,1.75434,1.75448,7573306.0
2009-01-06 11:12:00,1.75439,1.75439,1.75396,1.75399,3400745.0
2009-01-06 11:13:00,1.75394,1.75394,1.75314,1.75314,12021873.0
2009-01-06 11:14:00,1.75298,1.7531,1.75282,1.7531,16503039.0
2009-01-06 11:15:00,1.75324,1.75356,1.75324,1.75355,43257780.0
2009-01-06 11:16:00,1.75351,1.75351,1.75322,1.75322,8046041.0
2009-01-06 11:17:00,1.75315,1.75325,1.75273,1.75273,7124010.0
2009-01-06 11:18:00,1.75259,1.75259,1.75241,1.75241,5714941.0
2009-01-06 11:19:00,1.75226,1.75287,1.75226,1.75287,9194698.0
2009-01-06 11:20:00,1.75293,1.75319,1.7528,1.75319,3260755.0
2009-01-06 11:21:00,1.75334,1.7538,1.75334,1.7538,1195920.0
2009-01-06 11:22:00,1.75404,1.7546,1.75404,1.75457,4249228.0
2009-01-06 11:23:00,1.7547,1.75532,1.7547,1.75532,9211362.0
2009-01-06 11:24:00,1.75553,1.75568,1.75541,1.75568,138824903.0
2009-01-06 11:25:00,1.75562,1.75562,1.7552,1.7552,1265654.0
2009-01-06 11:26:00,1.75522,1.75522,1.75362,1.75362,5386272.0
2009-01-06 11:27:00,1.7534,1.7534,1.75291,1.7531,2604620.0
2009-01-06 11:28:00,1.75289,1.75289,1.75233,1.75259,5614681.0
2009-01-06 11:29:00,1.75254,1.75265,1.75233,1.75238,4654208.0
2009-01-06 11:30:00,1.75255,1.75287,1.75252,1.75287,2117586.0
2009-01-06 11:31:00,1.75291,1.75328,1.7529,1.75328,4752995.0
2009-01-06 11:32:00,1.75366,1.755,1.75366,1.755,24839560.0
2009-01-06 11:33:00,1.7553,1.75551,1.75497,1.75497,3544475.0
2009-01-06 11:34:00,1.7549,1.7549,1.75455,1.75463,10266762.0
2009-01-06 11:35:00,1.75457,1.75457,1.75421,1.75423,4935373.0
2009-01-06 11:36:00,1.7542,1.7542,1.75383,1.75383,10694771.0
2009-01-06 11:37:00,1.75382,1.75382,1.75333,1.75333,4167349.0
2009-01-06 11:38:00,1.75342,1.75342,1.75304,1.75306,25544467.0
2009-01-06 11:39:00,1.75301,1.75301,1.75251,1.75251,1627662.0
2009-01-06 11:40:00,1.75254,1.75254,1.75211,1.75211,2234821.0
2009-01-06 11:41:00,1.75201,1.75201,1.75156,1.75156,5489764.0
2009-01-06 11:42:00,1.75141,1.75143,1.75104,1.75135,4224452.0
2009-01-06 11:43:00,1.75153,1.75167,1.7512,1.7512,10562492.0
2009-01-06 11:44:00,1.75113,1.75156,1.75113,1.75156,7718057.0
2009-01-06 11:45:00,1.75157,1.75162,1.75143,1.75143,12248017.0
2009-01-06 11:46:00,1.75114,1.75114,1.75083,1.75083,6855457.0
2009-01-06 11:47:00,1.75084,1.75106,1.7508,1.7508,12561226.0
2009-01-06 11:48:00,1.7511,1.75213,1.7511,1.75209,2728715.0
2009-01-06 11:49:00,1.75208,1.75208,1.7515,1.7515,2941389.0
2009-01-06 11:50:00,1.75136,1.75136,1.75092,1.75095,2747746.0
2009-01-06 11:51:00,1.75085,1.75085,1.75014,1.75014,11501574.0
2009-01-06 11:52:00,1.75002,1.75002,1.74892,1.74892,8794184.0
2009-01-06 11:53:00,1.74883,1.74883,1.74756,1.7476,1291395.0
2009-01-06 11:54:00,1.74743,1.74743,1.74678,1.74678,14220616.0
2009-01-06 11:55:00,1.74681,1.74703,1.74679,1.74702,5263138.0
2009-01-06 11:56:00,1.74708,1.7473,1.74707,1.7473,103224744.0
2009-01-06 11:57:00,1.7474,1.74747,1.74738,1.74738,53242255.0
2009-01-06 11:58:00,1.74734,1.74735,1.74679,1.74679,2574207.0
2009-01-06 11:59:00,1.74683,1.74683,1.74602,1.74602,1838968.0
2009-01-06 12:00:00,1.74601,1.74601,1.74384,1.74442,6959264.0
2009-01-06 12:01:00,1.74438,1.74438,1.74313,1.74313,5336007.0
2009-01-06 12:02:00,1.74283,1.74283,1.74257,1.74266,8572848.0
2009-01-06 12:03:00,1.74276,1.74314,1.74268,1.74314,13409126.0
2009-01-06 12:04:00,1.74316,1.74364,1.74316,1.74333,1425697.0
2009-01-06 12:05:00,1.74339,1.74339,1.74244,1.74244,1051705.0
2009-01-06 12:06:00,1.7424,1.7424,1.74191,1.74239,7349112.0
2009-01-06 12:07:00,1.74241,1.74283,1.74241,1.74283,7853022.0
2009-01-06 12:08:00,1.74285,1.74314,1.74285,1.74314,11151095.0
2009-01-06 12:09:00,1.74322,1.74351,1.74321,1.74351,20421297.0
2009-01-06 12:10:00,1.74359,1.74561,1.74359,1.74561,24857644.0
2009-01-06 12:11:00,1.74564,1.74599,1.74564,1.74599,4706556.0
2009-01-06 12:12:00,1.74605,1.7479,1.74605,1.74711,43809012.0
2009-01-06 12:13:00,1.74695,1.74699,1.7467,1.74684,12948193.0
2009-01-06 12:14:00,1.74679,1.74679,1.74602,1.74602,4998332.0
2009-01-06 12:15:00,1.74601,1.74601,1.74482,1.74488,11724230.0
2009-01-06 12:16:00,1.74501,1.74504,1.7447,1.7447,3179191.0
2009-01-06 12:17:00,1.74464,1.74464,1.74423,1.74423,9979087.0
2009-01-06 12:18:00,1.74425,1.74425,1.74391,1.74391,2600549.0
2009-01-06 12:19:00,1.74385,1.74385,1.74354,1.74354,3848943.0
2009-01-06 12:20:00,1.7435,1.7435,1.74305,1.74305,3141098.0
2009-01-06 12:21:00,1.74315,1.74315,1.74253,1.74314,9173166.0
2009-01-06 12:22:00,1.74324,1.74446,1.74324,1.7444,18282013.0
2009-01-06 12:23:00,1.74425,1.74425,1.74237,1.74334,19525853.0
2009-01-06 12:24:00,1.74338,1.74358,1.74322,1.74358,6849189.0
2009-01-06 12:25:00,1.7436,1.74365,1.74327,1.74327,3178730.0
2009-01-06 12:26:00,1.74316,1.74319,1.74272,1.74285,7583355.0
2009-01-06 12:27:00,1.74277,1.74277,1.74196,1.74196,773426.0
2009-01-06 12:28:00,1.74038,1.74169,1.74038,1.74091,9591851.0
2009-01-06 12:29:00,1.74077,1.74118,1.74077,1.74118,3567754.0
2009-01-06 12:30:00,1.74122,1.74156,1.74122,1.74138,12337715.0
2009-01-06 12:31:00,1.74122,1.74122,1.74058,1.74058,7145025.0
2009-01-06 12:32:00,1.74052,1.74289,1.74052,1.74289,15178240.0
2009-01-06 12:33:00,1.74295,1.74368,1.74281,1.74358,6727614.0
2009-01-06 12:34:00,1.74352,1.74364,1.74346,1.74364,12200788.0
2009-01-06 12:35:00,1.74357,1.74429,1.74357,1.74409,7663694.0
2009-01-06 12:36:00,1.74453,1.74572,1.74453,1.74564,14819583.0
2009-01-06 12:37:00,1.74587,1.74681,1.74587,1.74681,33706675.0
2009-01-06 12:38:00,1.74664,1.74672,1.74624,1.74672,8526291.0
2009-01-06 12:39:00,1.74663,1.7469,1.7463,1.7469,13513551.0
2009-01-06 12:40:00,1.74704,1.74802,1.74704,1.74795,15466863.0
2009-01-06 12:41:00,1.74785,1.74847,1.74765,1.74847,607056.0
2009-01-06 12:42:00,1.74873,1.74938,1.74873,1.7492,2478806.0
2009-01-06 12:43:00,1.74902,1.74902,1.74812,1.74812,925904.0
2009-01-06 12:44:00,1.74807,1.74807,1.74769,1.74769,2524512.0
2009-01-06 12:45:00,1.74774,1.74774,1.74727,1.74727,7234427.0
2009-01-06 12:46:00,1.74726,1.74726,1.74699,1.74699,19862176.0
2009-01-06 12:47:00,1.74681,1.7469,1.74653,1.74653,11219719.0
2009-01-06 12:48:00,1.74651,1.74651,1.74601,1.74601,12882540.0
2009-01-06 12:49:00,1.74596,1.74596,1.74556,1.74563,4396570.0
2009-01-06 12:50:00,1.74558,1.74558,1.74322,1.74322,38987840.0
2009-01-06 12:51:00,1.74304,1.74309,1.7428,1.7428,9448588.0
2009-01-06 12:52:00,1.74287,1.74342,1.74287,1.74342,1523692.0
2009-01-06 12:53:00,1.74354,1.74438,1.74354,1.74438,3422506.0
2009-01-06 12:54:00,1.74443,1.74581,1.74443,1.74581,2012430.0
2009-01-06 12:55:00,1.74606,1.74606,1.74485,1.74493,3821170.0
2009-01-06 12:56:00,1.745,1.74644,1.745,1.74644,17574768.0
2009-01-06 12:57:00,1.7466,1.74729,1.7466,1.74729,9692283.0
2009-01-06 12:58:00,1.74742,1.74771,1.74732,1.74771,24491488.0
2009-01-06 12:59:00,1.74785,1.74785,1.74752,1.74752,8360049.0
2009-01-06 13:00:00,1.74747,1.74747,1.74695,1.74695,9688415.0
2009-01-06 13:01:00,1.74696,1.74696,1.74632,1.74632,3036494.0
2009-01-06 13:02:00,1.74608,1.74608,1.74557,1.74559,787663.0
2009-01-06 13:03:00,1.74537,1.74537,1.74502,1.74502,4736135.0
2009-01-06 13:04:00,1.74492,1.74503,1.74485,1.74485,5131445.0
2009-01-06 13:05:00,1.74504,1.74532,1.74504,1.74532,6967304.0
2009-01-06 13:06:00,1.74562,1.7463,1.74562,1.74616,5318208.0
2009-01-06 13:07:00,1.74629,1.74629,1.74584,1.74584,1494674.0
2009-01-06 13:08:00,1.7451,1.74534,1.74498,1.74498,19671562.0
2009-01-06 13:09:00,1.74481,1.74481,1.74416,1.74416,3436885.0
2009-01-06 13:10:00,1.74414,1.74414,1.74286,1.74286,9248607.0
2009-01-06 13:11:00,1.74276,1.74341,1.74276,1.74281,56866533.0
2009-01-06 13:12:00,1.74249,1.74249,1.74183,1.74183,22464604.0
2009-01-06 13:13:00,1.74163,1.74163,1.74124,1.7413,19676398.0
2009-01-06 13:14:00,1.7411,1.7411,1.74057,1.74057,3629886.0
2009-01-06 13:15:00,1.74031,1.74031,1.73895,1.73903,2866540.0
2009-01-06 13:16:00,1.73921,1.73984,1.73921,1.73976,6902071.0
2009-01-06 13:17:00,1.73938,1.73938,1.73911,1.73911,2668883.0
2009-01-06 13:18:00,1.7392,1.73985,1.7392,1.73985,52660992.0
2009-01-06 13:19:00,1.73997,1.74008,1.73984,1.73997,4872845.0
2009-01-06 13:20:00,1.7401,1.74015,1.73992,1.73992,23525040.0
2009-01-06 13:21:00,1.73997,1.74041,1.73997,1.74041,12853785.0
2009-01-06 13:22:00,1.74066,1.74089,1.74043,1.74087,12028740.0
2009-01-06 13:23:00,1.7409,1.74117,1.74074,1.74074,5029886.0
2009-01-06 13:24:00,1.74117,1.74187,1.74117,1.74187,2905235.0
2009-01-06 13:25:00,1.74178,1.74178,1.74084,1.74084,1457718.0
2009-01-06 13:26:00,1.74078,1.74078,1.74035,1.74035,19834955.0
2009-01-06 13:27:00,1.74036,1.74036,1.73978,1.73978,2326237.0
2009-01-06 13:28:00,1.73996,1.74068,1.73996,1.74068,297904.0
2009-01-06 13:29:00,1.74089,1.74178,1.74089,1.74178,869021.0
2009-01-06 13:30:00,1.7419,1.74325,1.7419,1.74325,3434584.0
2009-01-06 13:31:00,1.74349,1.74386,1.74349,1.74379,5076646.0
2009-01-06 13:32:00,1.74375,1.74375,1.7433,1.7433,12503799.0
2009-01-06 13:33:00,1.74323,1.74323,1.7429,1.7429,8301346.0
2009-01-06 13:34:00,1.7427,1.7428,1.7418,1.74242,9267135.0
2009-01-06 13:35:00,1.74235,1.74235,1.74172,1.74172,5528242.0
2009-01-06 13:36:00,1.74161,1.74193,1.74161,1.74163,8924115.0
2009-01-06 13:37:00,1.74134,1.74134,1.74104,1.74104,3627153.0
2009-01-06 13:38:00,1.74097,1.74097,1.73997,1.73997,4125536.0
2009-01-06 13:39:00,1.73986,1.73988,1.73978,1.73982,3702840.0
2009-01-06 13:40:00,1.73985,1.73985,1.73968,1.7398,6061716.0
2009-01-06 13:41:00,1.73965,1.73965,1.73892,1.73892,15451888.0
2009-01-06 13:42:00,1.73881,1.73887,1.73842,1.73842,13306870.0
2009-01-06 13:43:00,1.7385,1.7385,1.73799,1.73804,7556836.0
2009-01-06 13:44:00,1.73802,1.73802,1.73761,1.73784,4079346.0
2009-01-06 13:45:00,1.73812,1.73871,1.73812,1.73858,4135349.0
2009-01-06 13:46:00,1.73831,1.73831,1.73734,1.73759,60756444.0
2009-01-06 13:47:00,1.7375,1.7375,1.73642,1.73646,8432499.0
2009-01-06 13:48:00,1.73652,1.73656,1.73649,1.73649,4684319.0
2009-01-06 13:49:00,1.73638,1.73638,1.73573,1.73578,5652804.0
2009-01-06 13:50:00,1.73574,1.73597,1.73574,1.73576,4787695.0
2009-01-06 13:51:00,1.73586,1.73614,1.73586,1.73602,20672118.0
2009-01-06 13:52:00,1.73601,1.73603,1.73566,1.73566,12179685.0
2009-01-06 13:53:00,1.73557,1.73596,1.7343,1.73594,6215759.0
2009-01-06 13:54:00,1.73624,1.7372,1.73624,1.7372,1530640.0
2009-01-06 13:55:00,1.73727,1.73847,1.73727,1.73847,20154250.0
2009-01-06 13:56:00,1.73835,1.73895,1.73835,1.73895,12551964.0
2009-01-06 13:57:00,1.73903,1.7401,1.73903,1.73993,29471559.0
2009-01-06 13:58:00,1.73983,1.73983,1.73934,1.73934,6096077.0
2009-01-06 13:59:00,1.73916,1.73916,1.73866,1.73866,22018416.0
2009-01-06 14:00:00,1.73839,1.73839,1.73699,1.73699,12247631.0
2009-01-06 14:01:00,1.73706,1.73706,1.73669,1.73669,5199268.0
2009-01-06 14:02:00,1.73671,1.73671,1.73559,1.73559,27057407.0
2009-01-06 14:03:00,1.73533,1.73533,1.73504,1.73504,17983905.0
2009-01-06 14:04:00,1.73515,1.73555,1.73514,1.73555,1281156.0
2009-01-06 14:05:00,1.73574,1.73601,1.73574,1.73575,3377611.0
2009-01-06 14:06:00,1.73571,1.73577,1.73552,1.73552,3383497.0
2009-01-06 14:07:00,1.7354,1.7354,1.73516,1.7352,8844123.0
2009-01-06 14:08:00,1.7353,1.73558,1.7353,1.73558,4304321.0
2009-01-06 14:09:00,1.73566,1.73599,1.73566,1.73599,1351925.0
2009-01-06 14:10:00,1.73627,1.73629,1.73609,1.73619,5676270.0
2009-01-06 14:11:00,1.73621,1.7365,1.73621,1.73625,8285143.0
2009-01-06 14:12:00,1.73625,1.73625,1.73575,1.73575,1125320.0
2009-01-06 14:13:00,1.73576,1.73576,1.73528,1.73528,4270390.0
2009-01-06 14:14:00,1.73519,1.73519,1.73489,1.73489,9317501.0
2009-01-06 14:15:00,1.73467,1.73551,1.73467,1.73551,5842309.0
2009-01-06 14:16:00,1.7356,1.73578,1.73549,1.73549,17269600.0
2009-01-06 14:17:00,1.73548,1.73586,1.73548,1.73586,4108006.0
2009-01-06 14:18:00,1.7358,1.7358,1.73554,1.7356,146597806.0
2009-01-06 14:19:00,1.73551,1.73551,1.73492,1.73492,42840121.0
2009-01-06 14:20:00,1.73503,1.73525,1.73498,1.73498,5468238.0
2009-01-06 14:21:00,1.7348,1.7348,1.73384,1.73404,14473902.0
2009-01-06 14:22:00,1.73405,1.73405,1.73359,1.73383,3522674.0
2009-01-06 14:23:00,1.73374,1.7339,1.73374,1.73378,5973898.0
2009-01-06 14:24:00,1.73402,1.73426,1.73384,1.73401,6964740.0
2009-01-06 14:25:00,1.73425,1.73524,1.73425,1.73524,13669100.0
2009-01-06 14:26:00,1.73534,1.73579,1.73534,1.73579,12194489.0
2009-01-06 14:27:00,1.73579,1.73626,1.73579,1.73626,1356204.0
2009-01-06 14:28:00,1.73626,1.73709,1.73626,1.73674,11476576.0
2009-01-06 14:29:00,1.73669,1.73706,1.73669,1.73706,3485113.0
2009-01-06 14:30:00,1.73717,1.73751,1.73717,1.73751,1796676.0
2009-01-06 14:31:00,1.73792,1.73792,1.73691,1.73691,5516237.0
2009-01-06 14:32:00,1.73683,1.73683,1.73653,1.73672,47533252.0
2009-01-06 14:33:00,1.73668,1.73696,1.73668,1.73696,14810684.0
2009-01-06 14:34:00,1.73726,1.73801,1.73726,1.73759,14249600.0
2009-01-06 14:35:00,1.73748,1.73756,1.73745,1.73745,1329387.0
2009-01-06 14:36:00,1.73739,1.7375,1.73708,1.7375,13503302.0
2009-01-06 14:37:00,1.73781,1.73815,1.73759,1.73815,3499076.0
2009-01-06 14:38:00,1.73788,1.73788,1.73745,1.73745,9243780.0
2009-01-06 14:39:00,1.73755,1.7381,1.73755,1.7381,15674648.0
2009-01-06 14:40:00,1.73808,1.7381,1.73787,1.73787,2456415.0
2009-01-06 14:41:00,1.73762,1.73771,1.73717,1.73771,10456192.0
2009-01-06 14:42:00,1.73792,1.73845,1.73792,1.73805,74332583.0
2009-01-06 14:43:00,1.73832,1.73832,1.7377,1.73784,3846958.0
2009-01-06 14:44:00,1.73748,1.73748,1.73714,1.73719,12607491.0
2009-01-06 14:45:00,1.73707,1.73707,1.73632,1.73632,16808210.0
2009-01-06 14:46:00,1.73597,1.73597,1.7355,1.73564,4417592.0
2009-01-06 14:47:00,1.73522,1.73522,1.73486,1.73496,5558902.0
2009-01-06 14:48:00,1.73497,1.7355,1.73494,1.7355,1924345.0
2009-01-06 14:49:00,1.73557,1.73559,1.73533,1.73533,11097785.0
2009-01-06 14:50:00,1.73523,1.73523,1.73494,1.73512,5348716.0
2009-01-06 14:51:00,1.73522,1.73537,1.7351,1.7351,1456907.0
2009-01-06 14:52:00,1.73502,1.73502,1.7338,1.73389,3097840.0
2009-01-06 14:53:00,1.73402,1.73402,1.7338,1.734,4179880.0
2009-01-06 14:54:00,1.73376,1.73376,1.73314,1.73314,570121.0
2009-01-06 14:55:00,1.73319,1.73345,1.73319,1.73345,7379948.0
2009-01-06 14:56:00,1.73373,1.73436,1.73373,1.73432,34568583.0
2009-01-06 14:57:00,1.73433,1.7345,1.73427,1.7345,6991399.0
2009-01-06 14:58:00,1.73449,1.73449,1.73426,1.73426,9062086.0
2009-01-06 14:59:00,1.73424,1.73424,1.73367,1.73367,1668795.0
2009-01-06 15:00:00,1.7336,1.73363,1.73321,1.73321,704994.0
2009-01-06 15:01:00,1.73311,1.73311,1.73283,1.73283,24519564.0
2009-01-06 15:02:00,1.7327,1.73273,1.73223,1.73223,3624097.0
2009-01-06 15:03:00,1.73238,1.7324,1.73206,1.73206,4900080.0
2009-01-06 15:04:00,1.73206,1.73206,1.73166,1.73166,10314629.0
2009-01-06 15:05:00,1.73161,1.73161,1.73131,1.73131,1143465.0
2009-01-06 15:06:00,1.73126,1.73126,1.72973,1.72973,11087840.0
2009-01-06 15:07:00,1.72967,1.72967,1.72917,1.72917,6228379.0
2009-01-06 15:08:00,1.72914,1.72914,1.72877,1.72877,5435981.0
2009-01-06 15:09:00,1.72874,1.72874,1.72842,1.72842,18227845.0
2009-01-06 15:10:00,1.72825,1.72834,1.728,1.728,2666978.0
2009-01-06 15:11:00,1.72795,1.72795,1.72766,1.72766,6729772.0
2009-01-06 15:12:00,1.72754,1.72755,1.72713,1.72713,3972413.0
2009-01-06 15:13:00,1.72711,1.72711,1.72675,1.72675,8829918.0
2009-01-06 15:14:00,1.72675,1.72675,1.72643,1.72643,8200973.0
2009-01-06 15:15:00,1.72635,1.72635,1.726,1.72635,20032038.0
2009-01-06 15:16:00,1.72647,1.72647,1.72623,1.72637,318856252.0
2009-01-06 15:17:00,1.72628,1.72628,1.7257,1.7257,8563204.0
2009-01-06 15:18:00,1.7257,1.7257,1.72538,1.72538,4766219.0
2009-01-06 15:19:00,1.72533,1.72533,1.72452,1.72452,16181446.0
2009-01-06 15:20:00,1.72461,1.72461,1.72409,1.72409,2963903.0
2009-01-06 15:21:00,1.72421,1.72428,1.72342,1.72342,9435868.0
2009-01-06 15:22:00,1.7233,1.7233,1.72217,1.72217,1385584.0
2009-01-06 15:23:00,1.72196,1.72275,1.72189,1.72275,4758776.0
2009-01-06 15:24:00,1.72292,1.72426,1.72292,1.72426,2272594.0
2009-01-06 15:25:00,1.72406,1.72406,1.72359,1.72369,3919714.0
2009-01-06 15:26:00,1.72352,1.72352,1.72294,1.72307,5547824.0
2009-01-06 15:27:00,1.72305,1.72364,1.72305,1.72364,7039931.0
2009-01-06 15:28:00,1.7237,1.72397,1.72337,1.72397,97972680.0
2009-01-06 15:29:00,1.72423,1.72435,1.72404,1.72425,6049771.0
2009-01-06 15:30:00,1.72434,1.72485,1.72434,1.72482,2994309.0
2009-01-06 15:31:00,1.72486,1.72531,1.72484,1.72531,4580900.0
2009-01-06 15:32:00,1.72542,1.72542,1.72496,1.72496,21321233.0
2009-01-06 15:33:00,1.72478,1.72478,1.7239,1.7239,2894178.0
2009-01-06 15:34:00,1.72382,1.72382,1.72334,1.72334,2703073.0
2009-01-06 15:35:00,1.72336,1.72336,1.72263,1.72272,5670360.0
2009-01-06 15:36:00,1.72271,1.72294,1.72271,1.72294,5284177.0
2009-01-06 15:37:00,1.72259,1.72259,1.72198,1.72198,5269083.0
2009-01-06 15:38:00,1.72187,1.72193,1.72166,1.72166,2953136.0
2009-01-06 15:39:00,1.72163,1.72163,1.71927,1.71927,26430469.0
2009-01-06 15:40:00,1.71903,1.71903,1.71799,1.71799,8233045.0
2009-01-06 15:41:00,1.71804,1.7182,1.71804,1.71815,3760815.0
2009-01-06 15:42:00,1.71822,1.71858,1.71822,1.71827,138727174.0
2009-01-06 15:43:00,1.71825,1.71852,1.7182,1.7182,10954006.0
2009-01-06 15:44:00,1.71815,1.71815,1.7176,1.71805,16724943.0
2009-01-06 15:45:00,1.71832,1.71964,1.71832,1.71964,1281932.0
2009-01-06 15:46:00,1.71984,1.72039,1.71983,1.72039,49930371.0
2009-01-06 15:47:00,1.72072,1.7212,1.72072,1.7212,10209556.0
2009-01-06 15:48:00,1.72145,1.72342,1.72145,1.72342,64297000.0
2009-01-06 15:49:00,1.72332,1.72372,1.72332,1.72372,4120356.0
2009-01-06 15:50:00,1.72382,1.72412,1.72382,1.72412,1232041.0
2009-01-06 15:51:00,1.7242,1.7245,1.72379,1.72379,6310174.0
2009-01-06 15:52:00,1.72351,1.7241,1.72348,1.7241,1836774.0
2009-01-06 15:53:00,1.72423,1.72423,1.724,1.724,91142624.0
2009-01-06 15:54:00,1.72392,1.72392,1.7236,1.72387,1221476.0
2009-01-06 15:55:00,1.72415,1.72459,1.72415,1.72459,8838713.0
2009-01-06 15:56:00,1.72482,1.72501,1.72452,1.72458,13487220.0
2009-01-06 15:57:00,1.72464,1.7248,1.72463,1.7248,13929132.0
2009-01-06 15:58:00,1.7251,1.72544,1.7251,1.72535,148542069.0
2009-01-06 15:59:00,1.725,1.72522,1.72481,1.72522,11443470.0
2009-01-06 16:00:00,1.72529,1.72529,1.72487,1.72487,3370173.0
2009-01-06 16:01:00,1.72461,1.72461,1.72429,1.7243,1326134.0
2009-01-06 16:02:00,1.72422,1.7247,1.72422,1.72452,2850182.0
2009-01-06 16:03:00,1.72442,1.72442,1.72379,1.72379,3876473.0
2009-01-06 16:04:00,1.72365,1.72425,1.72365,1.72425,75049044.0
2009-01-06 16:05:00,1.7244,1.72471,1.7244,1.72471,8827318.0
2009-01-06 16:06:00,1.7246,1.7246,1.72439,1.72456,23898150.0
2009-01-06 16:07:00,1.72482,1.72536,1.72482,1.72531,8327100.0
2009-01-06 16:08:00,1.72532,1.72543,1.72509,1.72543,18507846.0
2009-01-06 16:09:00,1.72562,1.72625,1.72562,1.72625,7667363.0
2009-01-06 16:10:00,1.72615,1.72615,1.72566,1.72594,9693540.0
2009-01-06 16:11:00,1.72589,1.72589,1.72522,1.72522,3754836.0
2009-01-06 16:12:00,1.72513,1.72513,1.72419,1.72444,2548043.0
2009-01-06 16:13:00,1.72425,1.72425,1.72379,1.72399,3312392.0
2009-01-06 16:14:00,1.724,1.72499,1.72375,1.72499,108180382.0
2009-01-06 16:15:00,1.72493,1.72493,1.72446,1.72446,6292243.0
2009-01-06 16:16:00,1.72439,1.72439,1.72404,1.72404,10223308.0
2009-01-06 16:17:00,1.72396,1.72396,1.72361,1.72364,2012774.0
2009-01-06 16:18:00,1.7236,1.7236,1.72309,1.72309,27462871.0
2009-01-06 16:19:00,1.72306,1.72306,1.72271,1.72271,3331874.0
2009-01-06 16:20:00,1.72269,1.72269,1.72234,1.72234,2887454.0
2009-01-06 16:21:00,1.72221,1.72224,1.72191,1.72218,3300986.0
2009-01-06 16:22:00,1.72205,1.72205,1.7213,1.7213,4943029.0
2009-01-06 16:23:00,1.72114,1.72117,1.72024,1.72024,4656238.0
2009-01-06 16:24:00,1.72027,1.72027,1.71919,1.71919,16956746.0
2009-01-06 16:25:00,1.71924,1.71924,1.71889,1.71889,962983.0
2009-01-06 16:26:00,1.71889,1.71889,1.7177,1.71807,51427860.0
2009-01-06 16:27:00,1.7182,1.71847,1.71819,1.71847,15028629.0
2009-01-06 16:28:00,1.71852,1.71892,1.71852,1.71892,7480076.0
2009-01-06 16:29:00,1.71893,1.71927,1.71893,1.71919,7691750.0
2009-01-06 16:30:00,1.71938,1.72087,1.71938,1.72044,459597504.0
2009-01-06 16:31:00,1.72043,1.72152,1.72043,1.72152,4302298.0
2009-01-06 16:32:00,1.72157,1.72172,1.7214,1.72172,81749400.0
2009-01-06 16:33:00,1.72205,1.72244,1.72205,1.72211,8210804.0
2009-01-06 16:34:00,1.7219,1.7219,1.72123,1.72123,5635799.0
2009-01-06 16:35:00,1.72115,1.72115,1.72065,1.72067,16130361.0
2009-01-06 16:36:00,1.72062,1.72099,1.72062,1.72099,5297523.0
2009-01-06 16:37:00,1.72139,1.72205,1.72139,1.72179,7472551.0
2009-01-06 16:38:00,1.72186,1.72251,1.72183,1.72251,2848978.0
2009-01-06 16:39:00,1.72248,1.72271,1.72227,1.72271,9688712.0
2009-01-06 16:40:00,1.72279,1.72301,1.72279,1.72294,3863609.0
2009-01-06 16:41:00,1.72276,1.72276,1.72251,1.72271,7271478.0
2009-01-06 16:42:00,1.72257,1.72257,1.72188,1.72188,1290822.0
2009-01-06 16:43:00,1.72181,1.72181,1.72163,1.72166,8760292.0
2009-01-06 16:44:00,1.72203,1.72329,1.72203,1.72328,98757711.0
2009-01-06 16:45:00,1.72331,1.72349,1.723,1.72308,2839858.0
2009-01-06 16:46:00,1.72273,1.72273,1.72228,1.72232,4046990.0
2009-01-06 16:47:00,1.72249,1.72313,1.72249,1.72313,4032538.0
2009-01-06 16:48:00,1.72304,1.72304,1.72255,1.72281,1034473.0
2009-01-06 16:49:00,1.7227,1.7227,1.72137,1.72137,660597.0
2009-01-06 16:50:00,1.72112,1.72112,1.72052,1.72052,6083050.0
2009-01-06 16:51:00,1.72079,1.72156,1.72079,1.72156,4885725.0
2009-01-06 16:52:00,1.72124,1.72124,1.72039,1.72047,13198432.0
2009-01-06 16:53:00,1.72038,1.72059,1.71994,1.71994,3322603.0
2009-01-06 16:54:00,1.72,1.72,1.71959,1.71959,10253540.0
2009-01-06 16:55:00,1.71956,1.71956,1.71834,1.71834,1545796.0
2009-01-06 16:56:00,1.71844,1.71977,1.71844,1.71954,42331092.0
2009-01-06 16:57:00,1.71955,1.71961,1.71906,1.71906,6283016.0
2009-01-06 16:58:00,1.7189,1.7189,1.71793,1.71793,21038760.0
2009-01-06 16:59:00,1.71798,1.71831,1.71798,1.71807,14797922.0
2009-01-06 17:00:00,1.71805,1.71845,1.71791,1.71845,5977220.0
2009-01-06 17:01:00,1.71848,1.71877,1.71848,1.71877,1510791.0
2009-01-06 17:02:00,1.71881,1.72086,1.71881,1.72086,52476270.0
2009-01-06 17:03:00,1.72089,1.72198,1.72089,1.72198,9017444.0
2009-01-06 17:04:00,1.72224,1.72292,1.72224,1.72287,1997751.0
2009-01-06 17:05:00,1.72285,1.72285,1.72213,1.72213,5122661.0
2009-01-06 17:06:00,1.7219,1.72198,1.72136,1.72167,4781963.0
2009-01-06 17:07:00,1.72191,1.72217,1.72187,1.72187,7427823.0
2009-01-06 17:08:00,1.72178,1.72178,1.72125,1.72125,3453886.0
2009-01-06 17:09:00,1.72104,1.72104,1.7204,1.7204,2080723.0
2009-01-06 17:10:00,1.72034,1.72065,1.72034,1.72056,3018155.0
2009-01-06 17:11:00,1.72086,1.72109,1.72068,1.72068,1650170.0
2009-01-06 17:12:00,1.72068,1.72129,1.72068,1.7212,42930864.0
2009-01-06 17:13:00,1.72144,1.72181,1.72144,1.72177,2192153.0
2009-01-06 17:14:00,1.72165,1.72188,1.72159,1.72181,7176325.0
2009-01-06 17:15:00,1.72178,1.72205,1.72178,1.7219,6281896.0
2009-01-06 17:16:00,1.72183,1.72235,1.72156,1.72235,8973889.0
2009-01-06 17:17:00,1.72237,1.72255,1.72215,1.72255,6588297.0
2009-01-06 17:18:00,1.72266,1.72266,1.72141,1.72141,2522080.0
2009-01-06 17:19:00,1.72111,1.72119,1.72095,1.72119,4934932.0
2009-01-06 17:20:00,1.72127,1.72143,1.72108,1.72113,2219375.0
2009-01-06 17:21:00,1.7212,1.72146,1.72113,1.72113,808755.0
2009-01-06 17:22:00,1.72095,1.72095,1.72051,1.72087,8057554.0
2009-01-06 17:23:00,1.72102,1.72147,1.72102,1.72147,7300222.0
2009-01-06 17:24:00,1.72158,1.72256,1.72158,1.72256,6962275.0
2009-01-06 17:25:00,1.72249,1.72249,1.7221,1.7221,11847529.0
2009-01-06 17:26:00,1.72193,1.72193,1.72173,1.72178,11595482.0
2009-01-06 17:27:00,1.72196,1.72241,1.72196,1.72241,2321802.0
2009-01-06 17:28:00,1.72232,1.72232,1.72092,1.72092,11172060.0
2009-01-06 17:29:00,1.72081,1.72137,1.72081,1.72113,7858144.0
2009-01-06 17:30:00,1.72132,1.72243,1.72132,1.72243,3610315.0
2009-01-06 17:31:00,1.7225,1.72323,1.7225,1.72323,11708960.0
2009-01-06 17:32:00,1.72335,1.72407,1.72326,1.72407,9635360.0
2009-01-06 17:33:00,1.72413,1.72491,1.72413,1.72491,5268627.0
2009-01-06 17:34:00,1.72501,1.72569,1.72501,1.72569,6103591.0
2009-01-06 17:35:00,1.72588,1.72657,1.72588,1.72657,5834520.0
2009-01-06 17:36:00,1.72635,1.72738,1.72635,1.72738,2222729.0
2009-01-06 17:37:00,1.72757,1.72832,1.72757,1.72832,16225992.0
2009-01-06 17:38:00,1.7284,1.72885,1.7284,1.72881,11501282.0
2009-01-06 17:39:00,1.72891,1.72924,1.72891,1.72924,4997387.0
2009-01-06 17:40:00,1.72929,1.73186,1.72929,1.73161,49494400.0
2009-01-06 17:41:00,1.73161,1.73166,1.73142,1.73142,69189616.0
2009-01-06 17:42:00,1.73149,1.73199,1.73149,1.73199,5329209.0
2009-01-06 17:43:00,1.73198,1.73202,1.73156,1.73156,9656267.0
2009-01-06 17:44:00,1.73142,1.73142,1.73061,1.73061,4165313.0
2009-01-06 17:45:00,1.73067,1.73078,1.7304,1.73046,6315204.0
2009-01-06 17:46:00,1.7306,1.73285,1.7306,1.73255,81415432.0
2009-01-06 17:47:00,1.73275,1.73316,1.73275,1.73279,9395979.0
2009-01-06 17:48:00,1.73267,1.73307,1.73267,1.73295,1789672.0
2009-01-06 17:49:00,1.73295,1.73324,1.73289,1.73324,7016647.0
2009-01-06 17:50:00,1.73335,1.73385,1.73315,1.73385,4873417.0
2009-01-06 17:51:00,1.73385,1.73422,1.73385,1.73422,11426501.0
2009-01-06 17:52:00,1.73432,1.73546,1.73427,1.73546,21071644.0
2009-01-06 17:53:00,1.73552,1.73552,1.73478,1.73478,1867607.0
2009-01-06 17:54:00,1.73521,1.73523,1.73461,1.73493,3408914.0
2009-01-06 17:55:00,1.7349,1.73504,1.73478,1.73504,5862942.0
2009-01-06 17:56:00,1.73511,1.73545,1.73511,1.73545,3309055.0
2009-01-06 17:57:00,1.7355,1.73567,1.73515,1.73515,12141919.0
2009-01-06 17:58:00,1.73515,1.73515,1.7327,1.7327,24363000.0
2009-01-06 17:59:00,1.7326,1.7326,1.7321,1.7321,6428027.0
2009-01-06 18:00:00,1.73205,1.7321,1.73181,1.73185,9945288.0
2009-01-06 18:01:00,1.73197,1.73313,1.73197,1.73313,5007915.0
2009-01-06 18:02:00,1.73327,1.7345,1.73327,1.7345,6105362.0
2009-01-06 18:03:00,1.73455,1.73492,1.73455,1.73492,17280671.0
2009-01-06 18:04:00,1.73492,1.7353,1.73492,1.7353,3012684.0
2009-01-06 18:05:00,1.73534,1.73582,1.73534,1.73582,37615455.0
2009-01-06 18:06:00,1.73584,1.7363,1.73584,1.73629,13103868.0
2009-01-06 18:07:00,1.73642,1.73677,1.73642,1.73677,3651695.0
2009-01-06 18:08:00,1.73679,1.73927,1.73679,1.73927,56347750.0
2009-01-06 18:09:00,1.73953,1.73953,1.73901,1.73904,15976034.0
2009-01-06 18:10:00,1.73909,1.73955,1.73909,1.7395,47588495.0
2009-01-06 18:11:00,1.73941,1.74042,1.73941,1.74042,12966104.0
2009-01-06 18:12:00,1.74056,1.74056,1.74014,1.74022,5696927.0
2009-01-06 18:13:00,1.74026,1.74031,1.73978,1.73978,1824098.0
2009-01-06 18:14:00,1.73967,1.73977,1.73958,1.73977,629195.0
2009-01-06 18:15:00,1.73992,1.74022,1.73974,1.73974,4604389.0
2009-01-06 18:16:00,1.73974,1.73974,1.73939,1.73939,15469158.0
2009-01-06 18:17:00,1.73936,1.73936,1.73904,1.73904,3727124.0
2009-01-06 18:18:00,1.73886,1.73934,1.73872,1.73919,8824439.0
2009-01-06 18:19:00,1.73903,1.73903,1.73856,1.7388,5573548.0
2009-01-06 18:20:00,1.73907,1.73971,1.73907,1.73967,4220357.0
2009-01-06 18:21:00,1.73968,1.74043,1.73968,1.74043,7859041.0
2009-01-06 18:22:00,1.74057,1.74124,1.74057,1.74124,10582388.0
2009-01-06 18:23:00,1.74129,1.74164,1.74126,1.74164,5847033.0
2009-01-06 18:24:00,1.74161,1.74204,1.74155,1.74204,24805712.0
2009-01-06 18:25:00,1.74208,1.74241,1.74206,1.74241,3424691.0
2009-01-06 18:26:00,1.74246,1.74466,1.74246,1.74466,11632600.0
2009-01-06 18:27:00,1.74479,1.74567,1.74479,1.74567,22249486.0
2009-01-06 18:28:00,1.7458,1.74686,1.7458,1.74671,15051789.0
2009-01-06 18:29:00,1.74667,1.74697,1.74652,1.74697,7889689.0
2009-01-06 18:30:00,1.74707,1.7475,1.74707,1.74729,1263437.0
2009-01-06 18:31:00,1.74713,1.74713,1.74612,1.74612,7850141.0
2009-01-06 18:32:00,1.74602,1.74602,1.7448,1.7448,760986.0
2009-01-06 18:33:00,1.74485,1.74485,1.74447,1.74447,6300013.0
2009-01-06 18:34:00,1.74438,1.74445,1.74405,1.74405,8886770.0
2009-01-06 18:35:00,1.74405,1.74405,1.74341,1.74341,11781778.0
2009-01-06 18:36:00,1.74335,1.74358,1.7432,1.74358,2540012.0
2009-01-06 18:37:00,1.74368,1.74432,1.74368,1.74432,15850839.0
2009-01-06 18:38:00,1.74463,1.74532,1.74462,1.74532,56905940.0
2009-01-06 18:39:00,1.74539,1.74545,1.74518,1.74527,34442460.0
2009-01-06 18:40:00,1.74543,1.74578,1.74527,1.74578,6092673.0
2009-01-06 18:41:00,1.74564,1.7457,1.74511,1.74511,14542523.0
2009-01-06 18:42:00,1.74507,1.74545,1.74507,1.74545,86765268.0
2009-01-06 18:43:00,1.74551,1.74551,1.74514,1.74514,10259620.0
2009-01-06 18:44:00,1.74518,1.74545,1.74516,1.74545,6124788.0
2009-01-06 18:45:00,1.7457,1.74667,1.7457,1.74667,1409731.0
2009-01-06 18:46:00,1.74688,1.74826,1.74688,1.74805,41361788.0
2009-01-06 18:47:00,1.74779,1.74779,1.74703,1.74703,5188359.0
2009-01-06 18:48:00,1.74707,1.74734,1.74707,1.74732,5711542.0
2009-01-06 18:49:00,1.74751,1.74787,1.74751,1.74787,4847815.0
2009-01-06 18:50:00,1.74782,1.74811,1.74782,1.74806,4875336.0
2009-01-06 18:51:00,1.74818,1.74887,1.74818,1.74868,13980370.0
2009-01-06 18:52:00,1.74875,1.74875,1.74811,1.74811,5011584.0
2009-01-06 18:53:00,1.74797,1.74797,1.74584,1.74687,3867732.0
2009-01-06 18:54:00,1.74709,1.74766,1.74709,1.74752,30364326.0
2009-01-06 18:55:00,1.74717,1.74717,1.74645,1.74657,5959420.0
2009-01-06 18:56:00,1.74675,1.74728,1.74675,1.74728,5749530.0
2009-01-06 18:57:00,1.74737,1.7482,1.74737,1.7482,7783278.0
2009-01-06 18:58:00,1.74816,1.74816,1.74752,1.74752,1746619.0
2009-01-06 18:59:00,1.74718,1.74718,1.74649,1.74649,7014047.0
2009-01-06 19:00:00,1.74626,1.74626,1.74572,1.74585,4163143.0
2009-01-06 19:01:00,1.74589,1.74609,1.74589,1.74609,2521834.0
2009-01-06 19:02:00,1.74607,1.74607,1.74598,1.74603,26981709.0
2009-01-06 19:03:00,1.74585,1.74585,1.74553,1.74574,5541442.0
2009-01-06 19:04:00,1.74606,1.74734,1.74606,1.74734,4779078.0
2009-01-06 19:05:00,1.74747,1.74758,1.74727,1.74727,3004387.0
2009-01-06 19:06:00,1.74706,1.74706,1.74673,1.74683,180434136.0
2009-01-06 19:07:00,1.74696,1.74702,1.74675,1.74675,19476863.0
2009-01-06 19:08:00,1.74688,1.747,1.74684,1.747,11791407.0
2009-01-06 19:09:00,1.74715,1.74764,1.74715,1.74757,6892200.0
2009-01-06 19:10:00,1.74748,1.74748,1.74706,1.74706,4125613.0
2009-01-06 19:11:00,1.74706,1.74725,1.74691,1.74725,3320327.0
2009-01-06 19:12:00,1.74721,1.74735,1.74704,1.74735,4091930.0
2009-01-06 19:13:00,1.7477,1.74864,1.7477,1.74864,7344604.0
2009-01-06 19:14:00,1.74873,1.75002,1.74873,1.74961,43113473.0
2009-01-06 19:15:00,1.74934,1.74934,1.74918,1.74933,4989253.0
2009-01-06 19:16:00,1.74948,1.75043,1.74948,1.75043,2857779.0
2009-01-06 19:17:00,1.75054,1.75155,1.75054,1.75155,7171108.0
2009-01-06 19:18:00,1.75162,1.75236,1.75162,1.75236,2522855.0
2009-01-06 19:19:00,1.75252,1.75323,1.75251,1.75323,9143128.0
2009-01-06 19:20:00,1.75351,1.75743,1.75351,1.75743,13384150.0
2009-01-06 19:21:00,1.75749,1.75749,1.75706,1.75706,3900267.0
2009-01-06 19:22:00,1.75693,1.75693,1.75646,1.75684,6081583.0
2009-01-06 19:23:00,1.75694,1.75697,1.75654,1.75681,2523091.0
2009-01-06 19:24:00,1.75665,1.75665,1.75626,1.75626,3448835.0
2009-01-06 19:25:00,1.75612,1.75612,1.75483,1.75483,6186476.0
2009-01-06 19:26:00,1.75479,1.75522,1.75479,1.75506,38896924.0
2009-01-06 19:27:00,1.75524,1.75544,1.75524,1.75543,3200331.0
2009-01-06 19:28:00,1.75543,1.75571,1.75538,1.75569,3346196.0
2009-01-06 19:29:00,1.7555,1.7555,1.75468,1.75523,10288213.0
2009-01-06 19:30:00,1.75516,1.75516,1.75495,1.75511,4305835.0
2009-01-06 19:31:00,1.75496,1.75505,1.75443,1.75443,29395913.0
2009-01-06 19:32:00,1.75432,1.75432,1.75337,1.75337,4043561.0
2009-01-06 19:33:00,1.75322,1.75322,1.75276,1.75291,4186748.0
2009-01-06 19:34:00,1.75285,1.75327,1.75285,1.75323,29558142.0
2009-01-06 19:35:00,1.75319,1.75339,1.75319,1.75325,6560659.0
2009-01-06 19:36:00,1.75322,1.75322,1.7531,1.75318,33512340.0
2009-01-06 19:37:00,1.75304,1.75304,1.75223,1.75223,15343487.0
2009-01-06 19:38:00,1.75214,1.75214,1.75168,1.75168,9551334.0
2009-01-06 19:39:00,1.75174,1.752,1.75174,1.75181,8099008.0
2009-01-06 19:40:00,1.7515,1.75222,1.7515,1.75188,17711545.0
2009-01-06 19:41:00,1.75226,1.75226,1.75203,1.75224,4148652.0
2009-01-06 19:42:00,1.75227,1.75259,1.7522,1.75247,17580459.0
2009-01-06 19:43:00,1.75258,1.75281,1.75256,1.7526,9001372.0
2009-01-06 19:44:00,1.75274,1.75297,1.75269,1.75269,15714062.0
2009-01-06 19:45:00,1.75274,1.75332,1.75274,1.75332,2200754.0
2009-01-06 19:46:00,1.75345,1.75461,1.75345,1.75461,6813813.0
2009-01-06 19:47:00,1.75488,1.75568,1.75488,1.75568,2659206.0
2009-01-06 19:48:00,1.75575,1.75575,1.75512,1.75512,4994105.0
2009-01-06 19:49:00,1.75507,1.75507,1.75468,1.75468,7848909.0
2009-01-06 19:50:00,1.75484,1.75564,1.75484,1.75564,1867050.0
2009-01-06 19:51:00,1.7558,1.75657,1.7558,1.75657,16809660.0
2009-01-06 19:52:00,1.75675,1.75834,1.75675,1.75834,5387558.0
2009-01-06 19:53:00,1.75861,1.75907,1.75854,1.75877,6061749.0
2009-01-06 19:54:00,1.75853,1.75853,1.75778,1.75778,15557874.0
2009-01-06 19:55:00,1.7581,1.75833,1.7581,1.75831,4579436.0
2009-01-06 19:56:00,1.75851,1.7588,1.75851,1.75876,32117778.0
2009-01-06 19:57:00,1.75881,1.75886,1.75863,1.75886,1091670.0
2009-01-06 19:58:00,1.75906,1.76138,1.75906,1.76138,3775728.0
2009-01-06 19:59:00,1.76156,1.7618,1.76137,1.76176,557894.0
2009-01-06 20:00:00,1.76193,1.76232,1.76192,1.76232,39256698.0
2009-01-06 20:01:00,1.76237,1.7627,1.76237,1.7627,2700812.0
2009-01-06 20:02:00,1.76277,1.76305,1.76275,1.76305,6103976.0
2009-01-06 20:03:00,1.76312,1.76364,1.76312,1.76342,7125038.0
2009-01-06 20:04:00,1.7633,1.7633,1.76263,1.76263,8737868.0
2009-01-06 20:05:00,1.76262,1.76262,1.76235,1.76253,2826960.0
2009-01-06 20:06:00,1.76236,1.76236,1.7619,1.7619,7176606.0
2009-01-06 20:07:00,1.76173,1.76181,1.76158,1.76181,5488530.0
2009-01-06 20:08:00,1.76182,1.76182,1.76149,1.7618,10318576.0
2009-01-06 20:09:00,1.76181,1.76198,1.76178,1.76198,31017945.0
2009-01-06 20:10:00,1.76225,1.76272,1.76225,1.76235,3428064.0
2009-01-06 20:11:00,1.76224,1.76257,1.76205,1.76257,1552088.0
2009-01-06 20:12:00,1.76281,1.76286,1.76278,1.7628,90238992.0
2009-01-06 20:13:00,1.76298,1.76365,1.76298,1.76365,10535155.0
2009-01-06 20:14:00,1.76375,1.76375,1.76241,1.76259,2046682.0
2009-01-06 20:15:00,1.76252,1.76252,1.76156,1.76168,11174235.0
2009-01-06 20:16:00,1.76184,1.76222,1.76184,1.76222,5446500.0
2009-01-06 20:17:00,1.76209,1.76228,1.76186,1.76228,6030576.0
2009-01-06 20:18:00,1.76242,1.76281,1.76242,1.76247,6075000.0
2009-01-06 20:19:00,1.76235,1.76375,1.76235,1.76375,7141082.0
2009-01-06 20:20:00,1.76379,1.76379,1.7635,1.76354,7066518.0
2009-01-06 20:21:00,1.76366,1.76396,1.76355,1.76355,7851329.0
2009-01-06 20:22:00,1.76355,1.76355,1.76275,1.76278,15816216.0
2009-01-06 20:23:00,1.76275,1.76275,1.7623,1.76275,1964351.0
2009-01-06 20:24:00,1.76275,1.76313,1.76275,1.76313,3250276.0
2009-01-06 20:25:00,1.76313,1.76314,1.76297,1.76297,2922172.0
2009-01-06 20:26:00,1.76269,1.76269,1.76158,1.76158,19352267.0
2009-01-06 20:27:00,1.76134,1.76148,1.76086,1.76086,3527683.0
2009-01-06 20:28:00,1.76099,1.76154,1.76098,1.76154,2463183.0
2009-01-06 20:29:00,1.76174,1.76179,1.76105,1.76105,14702187.0
2009-01-06 20:30:00,1.76095,1.76128,1.7609,1.76128,11734962.0
2009-01-06 20:31:00,1.76134,1.76138,1.76095,1.76095,6840524.0
2009-01-06 20:32:00,1.76083,1.76085,1.76059,1.76085,5908203.0
2009-01-06 20:33:00,1.76084,1.76103,1.76076,1.76076,16471252.0
2009-01-06 20:34:00,1.76085,1.76119,1.76085,1.76119,8423940.0
2009-01-06 20:35:00,1.76122,1.76131,1.76115,1.76115,4769956.0
2009-01-06 20:36:00,1.76119,1.76121,1.76079,1.76121,5744814.0
2009-01-06 20:37:00,1.76111,1.76111,1.76087,1.76109,3380431.0
2009-01-06 20:38:00,1.76106,1.76106,1.76094,1.76096,4335869.0
2009-01-06 20:39:00,1.76097,1.76106,1.7609,1.7609,4869583.0
2009-01-06 20:40:00,1.76103,1.76104,1.76082,1.76084,17959080.0
2009-01-06 20:41:00,1.76069,1.7609,1.76069,1.7608,43505736.0
2009-01-06 20:42:00,1.76086,1.76091,1.76078,1.76079,5880835.0
2009-01-06 20:43:00,1.76065,1.76065,1.76009,1.76009,4960702.0
2009-01-06 20:44:00,1.75968,1.75999,1.75968,1.75999,19190502.0
2009-01-06 20:45:00,1.75981,1.75981,1.75945,1.75945,1805195.0
2009-01-06 20:46:00,1.75955,1.75955,1.75926,1.75936,14249506.0
2009-01-06 20:47:00,1.75935,1.75946,1.75922,1.75946,3662470.0
2009-01-06 20:48:00,1.75939,1.75968,1.75939,1.75968,3006301.0
2009-01-06 20:49:00,1.75978,1.76048,1.75978,1.76042,8228218.0
2009-01-06 20:50:00,1.76019,1.76019,1.75944,1.75944,3459147.0
2009-01-06 20:51:00,1.75946,1.75948,1.75922,1.75922,5872476.0
2009-01-06 20:52:00,1.75923,1.75923,1.75892,1.75918,6006550.0
2009-01-06 20:53:00,1.75938,1.7598,1.75938,1.7598,4140452.0
2009-01-06 20:54:00,1.75986,1.75998,1.75844,1.75998,3176746.0
2009-01-06 20:55:00,1.75996,1.75996,1.75981,1.75981,10672700.0
2009-01-06 20:56:00,1.75975,1.7598,1.75966,1.7598,5880224.0
2009-01-06 20:57:00,1.75982,1.75991,1.75955,1.75966,4818342.0
2009-01-06 20:58:00,1.7597,1.7606,1.7597,1.76054,8208119.0
2009-01-06 20:59:00,1.76052,1.76052,1.76016,1.76025,7670645.0
2009-01-06 21:00:00,1.76026,1.76095,1.76026,1.76088,9971983.0
2009-01-06 21:01:00,1.7609,1.76098,1.76051,1.76098,3216569.0
2009-01-06 21:02:00,1.76126,1.76156,1.76116,1.76156,10884076.0
2009-01-06 21:03:00,1.76173,1.76211,1.76173,1.76211,4285700.0
2009-01-06 21:04:00,1.76214,1.76238,1.76214,1.76238,6409526.0
2009-01-06 21:05:00,1.76243,1.76277,1.76241,1.76276,7646199.0
2009-01-06 21:06:00,1.76293,1.76326,1.76271,1.76326,3397318.0
2009-01-06 21:07:00,1.76336,1.76369,1.76336,1.76369,17443752.0
2009-01-06 21:08:00,1.76373,1.76408,1.76373,1.76408,3397160.0
2009-01-06 21:09:00,1.76411,1.76454,1.76404,1.76444,4999357.0
2009-01-06 21:10:00,1.76438,1.76438,1.76355,1.76374,6541487.0
2009-01-06 21:11:00,1.76383,1.76449,1.76383,1.76449,24053422.0
2009-01-06 21:12:00,1.7649,1.7649,1.76323,1.76323,9046309.0
2009-01-06 21:13:00,1.76306,1.76348,1.76293,1.76293,11572055.0
2009-01-06 21:14:00,1.76266,1.76266,1.76134,1.76134,8074411.0
2009-01-06 21:15:00,1.76154,1.76194,1.76153,1.76161,8787058.0
2009-01-06 21:16:00,1.76161,1.76257,1.76155,1.76257,7403399.0
2009-01-06 21:17:00,1.76248,1.76248,1.76226,1.76232,48169637.0
2009-01-06 21:18:00,1.76243,1.76291,1.76243,1.76291,2726924.0
2009-01-06 21:19:00,1.76319,1.76345,1.76319,1.76339,3772074.0
2009-01-06 21:20:00,1.76356,1.76404,1.76348,1.76404,3956477.0
2009-01-06 21:21:00,1.76431,1.76463,1.76431,1.76463,5537089.0
2009-01-06 21:22:00,1.76468,1.76468,1.76447,1.76447,84763595.0
2009-01-06 21:23:00,1.76452,1.76475,1.76452,1.76468,4511007.0
2009-01-06 21:24:00,1.76468,1.76468,1.7645,1.76468,10081874.0
2009-01-06 21:25:00,1.76475,1.76544,1.76472,1.76544,5299655.0
2009-01-06 21:26:00,1.76552,1.76572,1.7655,1.7655,8288813.0
2009-01-06 21:27:00,1.76535,1.76543,1.76507,1.76507,4309016.0
2009-01-06 21:28:00,1.76488,1.76488,1.76447,1.76463,10127023.0
2009-01-06 21:29:00,1.76449,1.76449,1.76335,1.76335,3361790.0
2009-01-06 21:30:00,1.76336,1.76416,1.76336,1.76416,21469965.0
2009-01-06 21:31:00,1.76415,1.76426,1.76406,1.76425,6504490.0
2009-01-06 21:32:00,1.76427,1.76485,1.76427,1.76485,5684753.0
2009-01-06 21:33:00,1.76464,1.76464,1.76446,1.76462,11440210.0
2009-01-06 21:34:00,1.76476,1.76505,1.76476,1.765,7408761.0
2009-01-06 21:35:00,1.76473,1.76484,1.76411,1.76411,6121378.0
2009-01-06 21:36:00,1.76409,1.76459,1.76409,1.76459,2730690.0
2009-01-06 21:37:00,1.76464,1.76517,1.76459,1.76517,7822031.0
2009-01-06 21:38:00,1.76543,1.76562,1.76531,1.76531,4193169.0
2009-01-06 21:39:00,1.76518,1.76536,1.76476,1.76536,1476264.0
2009-01-06 21:40:00,1.7654,1.76597,1.76537,1.76597,4378824.0
2009-01-06 21:41:00,1.7661,1.76619,1.76599,1.76603,6501584.0
2009-01-06 21:42:00,1.76612,1.76618,1.76577,1.76611,6198823.0
2009-01-06 21:43:00,1.76604,1.76604,1.76553,1.76553,5562787.0
2009-01-06 21:44:00,1.76542,1.76576,1.76538,1.76568,17467051.0
2009-01-06 21:45:00,1.76576,1.76576,1.76522,1.76522,6922934.0
2009-01-06 21:46:00,1.76513,1.76513,1.76482,1.76482,2110354.0
2009-01-06 21:47:00,1.7648,1.7648,1.76437,1.76437,4863215.0
2009-01-06 21:48:00,1.76433,1.76433,1.76397,1.76398,13109788.0
2009-01-06 21:49:00,1.76385,1.76385,1.7634,1.7634,5282886.0
2009-01-06 21:50:00,1.76326,1.76326,1.76283,1.76302,7911187.0
2009-01-06 21:51:00,1.76315,1.76347,1.76315,1.76347,7022914.0
2009-01-06 21:52:00,1.7635,1.76392,1.7635,1.76361,13102500.0
2009-01-06 21:53:00,1.76363,1.76364,1.7632,1.7632,7196189.0
2009-01-06 21:54:00,1.76327,1.76337,1.76262,1.76337,7101522.0
2009-01-06 21:55:00,1.76356,1.76365,1.7632,1.7632,3007289.0
2009-01-06 21:56:00,1.76301,1.76301,1.76252,1.76252,11860583.0
2009-01-06 21:57:00,1.76253,1.76253,1.76183,1.76183,17572470.0
2009-01-06 21:58:00,1.76173,1.76173,1.76116,1.76136,2506499.0
2009-01-06 21:59:00,1.76171,1.76225,1.76171,1.76171,3780587.0
2009-01-06 22:00:00,1.76176,1.7631,1.76176,1.7631,5853679.0
2009-01-06 22:01:00,1.76316,1.76415,1.76316,1.76415,7082001.0
2009-01-06 22:02:00,1.76431,1.76465,1.76431,1.76465,6689088.0
2009-01-06 22:03:00,1.76486,1.76552,1.76486,1.76552,1391735.0
2009-01-06 22:04:00,1.76563,1.76622,1.76563,1.76622,3475593.0
2009-01-06 22:05:00,1.76642,1.76739,1.76642,1.76706,3136247.0
2009-01-06 22:06:00,1.76699,1.76703,1.76671,1.76671,4391362.0
2009-01-06 22:07:00,1.76671,1.76671,1.76621,1.76621,463379.0
2009-01-06 22:08:00,1.76626,1.76626,1.76585,1.76593,4120666.0
2009-01-06 22:09:00,1.7659,1.7659,1.76558,1.76558,1806853.0
2009-01-06 22:10:00,1.76548,1.76548,1.76511,1.76542,1963997.0
2009-01-06 22:11:00,1.7658,1.76634,1.7658,1.7661,1975084.0
2009-01-06 22:12:00,1.7662,1.76703,1.7662,1.76703,2404460.0
2009-01-06 22:13:00,1.76718,1.76822,1.76718,1.76768,4092123.0
2009-01-06 22:14:00,1.76796,1.76796,1.76763,1.76763,1998328.0
2009-01-06 22:15:00,1.76763,1.76763,1.76686,1.76712,2100560.0
2009-01-06 22:16:00,1.76709,1.76709,1.76653,1.76661,1906681.0
2009-01-06 22:17:00,1.76657,1.76657,1.7662,1.7662,7260497.0
2009-01-06 22:18:00,1.76596,1.76596,1.76547,1.76547,4576534.0
2009-01-06 22:19:00,1.76534,1.76546,1.76515,1.76546,9063419.0
2009-01-06 22:20:00,1.76538,1.7657,1.76538,1.76553,7321371.0
2009-01-06 22:21:00,1.7656,1.76582,1.76522,1.76522,9324661.0
2009-01-06 22:22:00,1.76506,1.76525,1.76506,1.76525,46672867.0
2009-01-06 22:23:00,1.76533,1.76533,1.76513,1.76513,7145403.0
2009-01-06 22:24:00,1.76497,1.76497,1.76419,1.76419,4801234.0
2009-01-06 22:25:00,1.76407,1.76433,1.76397,1.76422,4630302.0
2009-01-06 22:26:00,1.76432,1.76475,1.76432,1.76475,7203590.0
2009-01-06 22:27:00,1.76495,1.76537,1.76495,1.76537,15269818.0
2009-01-06 22:28:00,1.76545,1.76577,1.76545,1.76577,25508510.0
2009-01-06 22:29:00,1.76579,1.76617,1.76579,1.76612,2003792.0
2009-01-06 22:30:00,1.76627,1.76666,1.7662,1.76622,6698921.0
2009-01-06 22:31:00,1.76599,1.76599,1.76556,1.76559,17165563.0
2009-01-06 22:32:00,1.76564,1.76584,1.76563,1.76584,4473436.0
2009-01-06 22:33:00,1.76581,1.76581,1.76551,1.76563,13295730.0
2009-01-06 22:34:00,1.76552,1.76607,1.76552,1.76607,989910.0
2009-01-06 22:35:00,1.76615,1.76619,1.76605,1.76606,4378185.0
2009-01-06 22:36:00,1.76605,1.76627,1.76605,1.76625,17694946.0
2009-01-06 22:37:00,1.76638,1.76649,1.76635,1.76649,921692.0
2009-01-06 22:38:00,1.76667,1.76699,1.76667,1.76685,2672193.0
2009-01-06 22:39:00,1.76707,1.7675,1.76707,1.7675,25158919.0
2009-01-06 22:40:00,1.76755,1.76755,1.76743,1.76754,3159947.0
2009-01-06 22:41:00,1.76782,1.76798,1.76773,1.76773,2389626.0
2009-01-06 22:42:00,1.76777,1.76794,1.76777,1.76781,2161151.0
2009-01-06 22:43:00,1.76789,1.76804,1.76788,1.76788,14561178.0
2009-01-06 22:44:00,1.7678,1.76803,1.76773,1.76803,8082182.0
2009-01-06 22:45:00,1.76818,1.76818,1.76776,1.76805,3279573.0
2009-01-06 22:46:00,1.76803,1.76803,1.76779,1.76781,2241702.0
2009-01-06 22:47:00,1.76743,1.76812,1.76743,1.76782,6311412.0
2009-01-06 22:48:00,1.76751,1.76751,1.76707,1.76712,11311865.0
2009-01-06 22:49:00,1.76692,1.76692,1.76618,1.76618,2448923.0
2009-01-06 22:50:00,1.76609,1.76618,1.76604,1.76618,3971788.0
2009-01-06 22:51:00,1.76603,1.76609,1.7656,1.7656,12624115.0
2009-01-06 22:52:00,1.76554,1.76598,1.76554,1.76598,5662822.0
2009-01-06 22:53:00,1.76602,1.76633,1.76602,1.76616,23819707.0
2009-01-06 22:54:00,1.76607,1.76607,1.76596,1.76596,3332281.0
2009-01-06 22:55:00,1.76607,1.7666,1.76585,1.7666,8871098.0
2009-01-06 22:56:00,1.76693,1.76737,1.76693,1.76721,13982348.0
2009-01-06 22:57:00,1.76721,1.76764,1.76721,1.76764,28472894.0
2009-01-06 22:58:00,1.76769,1.76822,1.76769,1.76791,1489631.0
2009-01-06 22:59:00,1.76798,1.76829,1.76798,1.76829,29411948.0
2009-01-06 23:00:00,1.76823,1.76921,1.76823,1.76916,8442216.0
2009-01-06 23:01:00,1.76917,1.76917,1.76811,1.76811,14533017.0
2009-01-06 23:02:00,1.76791,1.76791,1.76718,1.76723,4081836.0
2009-01-06 23:03:00,1.76737,1.76745,1.76727,1.7673,10453357.0
2009-01-06 23:04:00,1.76709,1.76709,1.76653,1.76691,9114347.0
2009-01-06 23:05:00,1.76687,1.76687,1.76534,1.76534,5603843.0
2009-01-06 23:06:00,1.76536,1.76566,1.76536,1.76566,12801882.0
2009-01-06 23:07:00,1.76566,1.76587,1.76566,1.76587,5989887.0
2009-01-06 23:08:00,1.76608,1.76673,1.76608,1.76673,7178699.0
2009-01-06 23:09:00,1.76672,1.76692,1.76672,1.76692,9683215.0
2009-01-06 23:10:00,1.76686,1.76745,1.76686,1.76745,38227514.0
2009-01-06 23:11:00,1.76764,1.76797,1.76764,1.76778,2140481.0
2009-01-06 23:12:00,1.76771,1.76773,1.76754,1.76761,1919531.0
2009-01-06 23:13:00,1.76763,1.76767,1.76744,1.76747,4274237.0
2009-01-06 23:14:00,1.76729,1.76729,1.76704,1.76719,10065440.0
2009-01-06 23:15:00,1.76742,1.76768,1.7671,1.7675,10751857.0
2009-01-06 23:16:00,1.76746,1.76763,1.76745,1.76763,5343732.0
2009-01-06 23:17:00,1.76787,1.76817,1.76787,1.76817,38384484.0
2009-01-06 23:18:00,1.76832,1.76851,1.76832,1.76838,11304678.0
2009-01-06 23:19:00,1.76839,1.76839,1.76763,1.76763,20789146.0
2009-01-06 23:20:00,1.76734,1.76738,1.76724,1.76726,33203800.0
2009-01-06 23:21:00,1.76741,1.76752,1.76738,1.76738,8272215.0
2009-01-06 23:22:00,1.76737,1.76737,1.76707,1.76707,1972120.0
2009-01-06 23:23:00,1.76709,1.76731,1.76695,1.76731,15582394.0
2009-01-06 23:24:00,1.76749,1.7678,1.76746,1.7678,2743759.0
2009-01-06 23:25:00,1.7677,1.76789,1.76767,1.76767,2529758.0
2009-01-06 23:26:00,1.76769,1.76786,1.76727,1.76786,20772942.0
2009-01-06 23:27:00,1.76792,1.76808,1.76781,1.76808,3045294.0
2009-01-06 23:28:00,1.76815,1.76829,1.76815,1.76829,6600365.0
2009-01-06 23:29:00,1.76815,1.76822,1.76806,1.76821,1795728.0
2009-01-06 23:30:00,1.76842,1.76902,1.76842,1.76902,30060648.0
2009-01-06 23:31:00,1.76925,1.76965,1.76925,1.76933,6448103.0
2009-01-06 23:32:00,1.76954,1.77083,1.76954,1.77083,4744867.0
2009-01-06 23:33:00,1.77093,1.77107,1.77043,1.77043,5795396.0
2009-01-06 23:34:00,1.77022,1.77022,1.76888,1.76888,7637301.0
2009-01-06 23:35:00,1.76892,1.76912,1.76867,1.76867,4742451.0
2009-01-06 23:36:00,1.76862,1.76862,1.76812,1.76812,2796677.0
2009-01-06 23:37:00,1.76822,1.76822,1.76771,1.76771,21384070.0
2009-01-06 23:38:00,1.76767,1.76767,1.76724,1.76729,7205043.0
2009-01-06 23:39:00,1.76709,1.76716,1.76685,1.76685,2209764.0
2009-01-06 23:40:00,1.7665,1.76664,1.76645,1.76664,31211015.0
2009-01-06 23:41:00,1.76667,1.76667,1.76629,1.76629,2620850.0
2009-01-06 23:42:00,1.76627,1.7665,1.76575,1.7665,19983271.0
2009-01-06 23:43:00,1.76653,1.76653,1.76614,1.76614,8521301.0
2009-01-06 23:44:00,1.76601,1.76678,1.76601,1.76678,12001094.0
2009-01-06 23:45:00,1.7671,1.76768,1.7671,1.76768,4941630.0
2009-01-06 23:46:00,1.76779,1.76779,1.76739,1.76767,8458899.0
2009-01-06 23:47:00,1.76772,1.76782,1.76771,1.7678,12309843.0
2009-01-06 23:48:00,1.76751,1.76751,1.76716,1.76716,5012376.0
2009-01-06 23:49:00,1.7672,1.76732,1.76691,1.7671,12043375.0
2009-01-06 23:50:00,1.76701,1.76701,1.76645,1.76645,13583472.0
2009-01-06 23:51:00,1.76637,1.76661,1.76637,1.76658,9261801.0
2009-01-06 23:52:00,1.76632,1.76632,1.76576,1.76576,759357.0
2009-01-06 23:53:00,1.76555,1.76555,1.76492,1.76492,16432266.0
2009-01-06 23:54:00,1.76469,1.7648,1.76467,1.76475,6213620.0
2009-01-06 23:55:00,1.76498,1.76499,1.76493,1.76498,4659768.0
2009-01-06 23:56:00,1.76499,1.76515,1.76499,1.76515,3224777.0
2009-01-06 23:57:00,1.76507,1.76588,1.76507,1.76588,17960119.0
2009-01-06 23:58:00,1.76607,1.76611,1.76591,1.76603,4788861.0
2009-01-06 23:59:00,1.76579,1.76596,1.76563,1.76563,16102138.0
2009-01-07 00:00:00,1.76555,1.76555,1.76534,1.76534,9929160.0
2009-01-07 00:01:00,1.76534,1.76534,1.76492,1.76492,10618340.0
2009-01-07 00:02:00,1.76477,1.76481,1.76465,1.76481,6645551.0
2009-01-07 00:03:00,1.76517,1.76556,1.76517,1.76543,27226633.0
2009-01-07 00:04:00,1.76526,1.76526,1.76421,1.76421,5865623.0
2009-01-07 00:05:00,1.76442,1.76558,1.76442,1.76549,7155647.0
2009-01-07 00:06:00,1.76582,1.76631,1.76582,1.76631,8945774.0
2009-01-07 00:07:00,1.76633,1.76637,1.76583,1.76583,7046206.0
2009-01-07 00:08:00,1.76557,1.76557,1.76503,1.76521,6982100.0
2009-01-07 00:09:00,1.76496,1.76496,1.76435,1.76435,8776390.0
2009-01-07 00:10:00,1.76419,1.76419,1.76358,1.76358,29719742.0
2009-01-07 00:11:00,1.76367,1.76367,1.76307,1.76307,1524363.0
2009-01-07 00:12:00,1.76313,1.76314,1.76291,1.763,831410.0
2009-01-07 00:13:00,1.76291,1.76297,1.76272,1.76287,4245990.0
2009-01-07 00:14:00,1.76263,1.76263,1.76191,1.76191,10274390.0
2009-01-07 00:15:00,1.76175,1.76175,1.761,1.7617,2810715.0
2009-01-07 00:16:00,1.7616,1.76165,1.76134,1.76165,10405800.0
2009-01-07 00:17:00,1.76195,1.76225,1.76195,1.76198,10449802.0
2009-01-07 00:18:00,1.76205,1.76237,1.76205,1.76231,11124066.0
2009-01-07 00:19:00,1.76233,1.76262,1.76226,1.76241,24491187.0
2009-01-07 00:20:00,1.76237,1.76256,1.76231,1.76256,31705520.0
2009-01-07 00:21:00,1.76255,1.76255,1.7623,1.76255,8502201.0
2009-01-07 00:22:00,1.76281,1.76294,1.76268,1.7627,3864264.0
2009-01-07 00:23:00,1.76289,1.76316,1.76289,1.76315,14791570.0
2009-01-07 00:24:00,1.76316,1.76316,1.76289,1.76289,3138518.0
2009-01-07 00:25:00,1.76287,1.76295,1.76269,1.76269,4698091.0
2009-01-07 00:26:00,1.7625,1.76254,1.762,1.76254,18377971.0
2009-01-07 00:27:00,1.76274,1.76274,1.76241,1.76248,6769672.0
2009-01-07 00:28:00,1.76256,1.7631,1.76251,1.7631,5712400.0
2009-01-07 00:29:00,1.76328,1.76348,1.76328,1.76348,10530280.0
2009-01-07 00:30:00,1.76346,1.76347,1.7633,1.76338,18685119.0
2009-01-07 00:31:00,1.76331,1.76336,1.76307,1.76307,3039232.0
2009-01-07 00:32:00,1.76295,1.76295,1.76194,1.76194,6458422.0
2009-01-07 00:33:00,1.7617,1.76172,1.76154,1.76154,10874930.0
2009-01-07 00:34:00,1.76148,1.76155,1.76116,1.76149,5131828.0
2009-01-07 00:35:00,1.7613,1.7613,1.76092,1.76092,8581154.0
2009-01-07 00:36:00,1.76093,1.76106,1.76085,1.76087,9901575.0
2009-01-07 00:37:00,1.76096,1.76096,1.7607,1.76075,16271437.0
2009-01-07 00:38:00,1.76094,1.7613,1.76094,1.76124,4929764.0
2009-01-07 00:39:00,1.76111,1.76147,1.76111,1.76147,4386375.0
2009-01-07 00:40:00,1.76156,1.76186,1.76156,1.76186,7455223.0
2009-01-07 00:41:00,1.76208,1.76275,1.76208,1.76273,2178910.0
2009-01-07 00:42:00,1.76272,1.76272,1.76227,1.76264,14448992.0
2009-01-07 00:43:00,1.76258,1.76268,1.76258,1.7626,6117217.0
2009-01-07 00:44:00,1.76244,1.76256,1.76236,1.76236,25323534.0
2009-01-07 00:45:00,1.76248,1.76248,1.76238,1.76241,8531863.0
2009-01-07 00:46:00,1.7625,1.76302,1.7625,1.76302,7833395.0
2009-01-07 00:47:00,1.76317,1.76344,1.76317,1.76344,4444005.0
2009-01-07 00:48:00,1.76344,1.76373,1.76335,1.76335,14605804.0
2009-01-07 00:49:00,1.76331,1.76332,1.76276,1.76332,8403711.0
2009-01-07 00:50:00,1.76341,1.76407,1.76337,1.76407,17475942.0
2009-01-07 00:51:00,1.76408,1.76414,1.76399,1.76399,11491375.0
2009-01-07 00:52:00,1.76385,1.76405,1.76385,1.76405,882711.0
2009-01-07 00:53:00,1.76424,1.76433,1.76408,1.76433,10611296.0
2009-01-07 00:54:00,1.76421,1.76421,1.7641,1.76412,9586220.0
2009-01-07 00:55:00,1.7643,1.7643,1.76409,1.76409,4187453.0
2009-01-07 00:56:00,1.76407,1.76421,1.76407,1.76413,10020148.0
2009-01-07 00:57:00,1.76395,1.76409,1.76393,1.76393,13455563.0
2009-01-07 00:58:00,1.76403,1.76418,1.76389,1.764,6726079.0
2009-01-07 00:59:00,1.76382,1.76382,1.76344,1.76347,9757014.0
2009-01-07 01:00:00,1.76353,1.76406,1.76353,1.76406,10792656.0
2009-01-07 01:01:00,1.76427,1.76455,1.76425,1.76455,4410275.0
2009-01-07 01:02:00,1.76456,1.76475,1.76422,1.76475,22472424.0
2009-01-07 01:03:00,1.76489,1.7656,1.76489,1.7656,36606574.0
2009-01-07 01:04:00,1.76573,1.76573,1.76549,1.76561,10768487.0
2009-01-07 01:05:00,1.76556,1.76556,1.76511,1.76539,9755627.0
2009-01-07 01:06:00,1.76522,1.76522,1.7647,1.7647,3743296.0
2009-01-07 01:07:00,1.76484,1.7652,1.76484,1.7652,4318013.0
2009-01-07 01:08:00,1.7653,1.7654,1.76512,1.76536,3815159.0
2009-01-07 01:09:00,1.76528,1.76551,1.76528,1.76549,3695208.0
2009-01-07 01:10:00,1.76555,1.7657,1.76549,1.76564,5325196.0
2009-01-07 01:11:00,1.76555,1.76555,1.76512,1.76512,2010606.0
2009-01-07 01:12:00,1.76511,1.76515,1.76455,1.76455,23764163.0
2009-01-07 01:13:00,1.76438,1.76467,1.76432,1.76467,2149122.0
2009-01-07 01:14:00,1.76453,1.76453,1.76429,1.76438,2046329.0
2009-01-07 01:15:00,1.76439,1.7645,1.76439,1.7645,12319438.0
2009-01-07 01:16:00,1.76428,1.76443,1.76414,1.76431,5868009.0
2009-01-07 01:17:00,1.76429,1.76461,1.76429,1.76461,3268130.0
2009-01-07 01:18:00,1.76449,1.76449,1.76389,1.7644,15691392.0
2009-01-07 01:19:00,1.76425,1.76427,1.76417,1.76425,1837331.0
2009-01-07 01:20:00,1.76421,1.76453,1.76374,1.7644,1951639.0
2009-01-07 01:21:00,1.76428,1.76428,1.76364,1.76364,8308285.0
2009-01-07 01:22:00,1.76355,1.76355,1.76235,1.76235,3742564.0
2009-01-07 01:23:00,1.76237,1.76348,1.76237,1.76348,3878923.0
2009-01-07 01:24:00,1.76323,1.76323,1.7628,1.7628,3585355.0
2009-01-07 01:25:00,1.76267,1.76276,1.76202,1.76276,9445889.0
2009-01-07 01:26:00,1.76292,1.76328,1.76288,1.76328,3764222.0
2009-01-07 01:27:00,1.76353,1.76409,1.76349,1.76409,12232858.0
2009-01-07 01:28:00,1.76428,1.76436,1.76424,1.76426,4307273.0
2009-01-07 01:29:00,1.76408,1.76468,1.76408,1.76468,2201073.0
2009-01-07 01:30:00,1.76496,1.76545,1.76496,1.76536,8999807.0
2009-01-07 01:31:00,1.7654,1.7654,1.7653,1.76539,9806452.0
2009-01-07 01:32:00,1.76544,1.76544,1.76445,1.76445,40567019.0
2009-01-07 01:33:00,1.76431,1.7644,1.76415,1.76415,12378732.0
2009-01-07 01:34:00,1.76384,1.76384,1.76351,1.76354,3582694.0
2009-01-07 01:35:00,1.76364,1.76394,1.76364,1.76394,5061161.0
2009-01-07 01:36:00,1.76382,1.76382,1.76348,1.76348,9171627.0
2009-01-07 01:37:00,1.76294,1.76321,1.76271,1.76321,31287696.0
2009-01-07 01:38:00,1.76322,1.76337,1.76295,1.76295,6640793.0
2009-01-07 01:39:00,1.76298,1.7632,1.76297,1.7632,10875820.0
2009-01-07 01:40:00,1.76276,1.76303,1.76263,1.7627,8200094.0
2009-01-07 01:41:00,1.76306,1.76309,1.76293,1.76298,4006938.0
2009-01-07 01:42:00,1.76295,1.76314,1.76292,1.76314,5585465.0
2009-01-07 01:43:00,1.76322,1.76322,1.76272,1.76301,31786987.0
2009-01-07 01:44:00,1.76301,1.76309,1.76299,1.76299,1674892.0
2009-01-07 01:45:00,1.76311,1.76321,1.7631,1.76312,2395028.0
2009-01-07 01:46:00,1.7631,1.76323,1.76307,1.76319,6198000.0
2009-01-07 01:47:00,1.76333,1.76333,1.76281,1.76281,5155026.0
2009-01-07 01:48:00,1.76278,1.76321,1.76274,1.76321,7300814.0
2009-01-07 01:49:00,1.76305,1.76305,1.76286,1.76301,11961324.0
2009-01-07 01:50:00,1.76296,1.76357,1.76296,1.76357,3600443.0
2009-01-07 01:51:00,1.76369,1.76393,1.76369,1.76393,35512333.0
2009-01-07 01:52:00,1.76399,1.76408,1.76399,1.76408,4037855.0
2009-01-07 01:53:00,1.76424,1.76451,1.76424,1.76434,2929336.0
2009-01-07 01:54:00,1.76424,1.76424,1.76392,1.76414,4460483.0
2009-01-07 01:55:00,1.76419,1.7649,1.76419,1.7649,1764230.0
2009-01-07 01:56:00,1.76503,1.76503,1.76429,1.7645,6454202.0
2009-01-07 01:57:00,1.76466,1.76485,1.76463,1.76485,4493194.0
2009-01-07 01:58:00,1.76488,1.76507,1.76452,1.76507,14273801.0
2009-01-07 01:59:00,1.76505,1.76505,1.76493,1.76499,2833770.0
2009-01-07 02:00:00,1.76476,1.76476,1.76447,1.76451,3097693.0
2009-01-07 02:01:00,1.76456,1.76471,1.76424,1.76461,15392861.0
2009-01-07 02:02:00,1.7647,1.76494,1.7647,1.76494,4309604.0
2009-01-07 02:03:00,1.76496,1.76509,1.76482,1.76484,7048380.0
2009-01-07 02:04:00,1.76496,1.76511,1.76496,1.76509,1959168.0
2009-01-07 02:05:00,1.76507,1.76507,1.76427,1.76427,4774658.0
2009-01-07 02:06:00,1.76435,1.76488,1.76435,1.76488,2867961.0
2009-01-07 02:07:00,1.76484,1.76495,1.76483,1.76495,4196046.0
2009-01-07 02:08:00,1.76483,1.76483,1.76436,1.76438,33192198.0
2009-01-07 02:09:00,1.76441,1.76455,1.76423,1.76423,3799541.0
2009-01-07 02:10:00,1.76424,1.76424,1.76387,1.7639,11662756.0
2009-01-07 02:11:00,1.7639,1.7639,1.76367,1.76387,7411240.0
2009-01-07 02:12:00,1.7639,1.76419,1.76387,1.76419,5520481.0
2009-01-07 02:13:00,1.76415,1.76433,1.76415,1.76422,6015725.0
2009-01-07 02:14:00,1.76419,1.76424,1.76412,1.7642,2464780.0
2009-01-07 02:15:00,1.76401,1.76401,1.76378,1.76378,1693007.0
2009-01-07 02:16:00,1.76354,1.76354,1.76281,1.76329,34884756.0
2009-01-07 02:17:00,1.76316,1.76319,1.76298,1.76307,5349039.0
2009-01-07 02:18:00,1.76312,1.76329,1.76307,1.76329,4207202.0
2009-01-07 02:19:00,1.76305,1.7635,1.76305,1.76315,9056878.0
2009-01-07 02:20:00,1.76361,1.76384,1.76359,1.76384,11033603.0
2009-01-07 02:21:00,1.76371,1.76371,1.76327,1.76365,7208849.0
2009-01-07 02:22:00,1.76375,1.76403,1.76345,1.76369,29383640.0
2009-01-07 02:23:00,1.76417,1.76468,1.76416,1.76463,9665535.0
2009-01-07 02:24:00,1.76465,1.76466,1.76432,1.76432,4716832.0
2009-01-07 02:25:00,1.76432,1.76462,1.76432,1.76457,3796837.0
2009-01-07 02:26:00,1.76457,1.76491,1.76457,1.76472,11349347.0
2009-01-07 02:27:00,1.76464,1.76464,1.76446,1.76455,40026660.0
2009-01-07 02:28:00,1.76447,1.76464,1.76447,1.76464,9163195.0
2009-01-07 02:29:00,1.76462,1.76462,1.76444,1.76444,8239317.0
2009-01-07 02:30:00,1.76443,1.76443,1.7643,1.76432,2329179.0
2009-01-07 02:31:00,1.76445,1.76445,1.76425,1.76434,3997468.0
2009-01-07 02:32:00,1.7643,1.76447,1.76428,1.76447,11151191.0
2009-01-07 02:33:00,1.76441,1.76462,1.76439,1.76462,3954844.0
2009-01-07 02:34:00,1.76461,1.76464,1.76412,1.76464,8991805.0
2009-01-07 02:35:00,1.76454,1.76454,1.76435,1.76438,3372229.0
2009-01-07 02:36:00,1.76445,1.76446,1.76437,1.76444,3856940.0
2009-01-07 02:37:00,1.76457,1.76462,1.76415,1.76446,4060500.0
2009-01-07 02:38:00,1.76443,1.76454,1.76443,1.76454,7963466.0
2009-01-07 02:39:00,1.76452,1.76462,1.76413,1.76445,2000042.0
2009-01-07 02:40:00,1.76447,1.76449,1.76437,1.76437,1825464.0
2009-01-07 02:41:00,1.7644,1.76468,1.76394,1.76468,14370720.0
2009-01-07 02:42:00,1.76493,1.76546,1.76493,1.76546,3208139.0
2009-01-07 02:43:00,1.76552,1.76572,1.76532,1.76559,6417332.0
2009-01-07 02:44:00,1.76585,1.76612,1.76584,1.76612,12071962.0
2009-01-07 02:45:00,1.76616,1.76642,1.7661,1.76642,2057438.0
2009-01-07 02:46:00,1.76649,1.76668,1.76643,1.76668,2354687.0
2009-01-07 02:47:00,1.76677,1.76709,1.76673,1.767,22149468.0
2009-01-07 02:48:00,1.76696,1.76696,1.76638,1.76638,1836337.0
2009-01-07 02:49:00,1.76628,1.76628,1.76539,1.76539,5113989.0
2009-01-07 02:50:00,1.76509,1.76509,1.76415,1.76415,4089428.0
2009-01-07 02:51:00,1.76435,1.76458,1.76435,1.76458,3468957.0
2009-01-07 02:52:00,1.7644,1.7644,1.76416,1.76416,2143453.0
2009-01-07 02:53:00,1.76394,1.76411,1.76367,1.76411,3446548.0
2009-01-07 02:54:00,1.76428,1.76487,1.76428,1.76487,10263680.0
2009-01-07 02:55:00,1.76488,1.76503,1.76454,1.76497,11682023.0
2009-01-07 02:56:00,1.76464,1.76489,1.76456,1.76456,34764078.0
2009-01-07 02:57:00,1.76449,1.76449,1.76405,1.76444,23229711.0
2009-01-07 02:58:00,1.76442,1.76445,1.76437,1.76443,4187898.0
2009-01-07 02:59:00,1.76439,1.76461,1.76439,1.76457,11757986.0
2009-01-07 03:00:00,1.76444,1.76444,1.76387,1.76394,10057740.0
2009-01-07 03:01:00,1.76387,1.76387,1.76352,1.7637,7129617.0
2009-01-07 03:02:00,1.76372,1.76411,1.76372,1.76399,14710357.0
2009-01-07 03:03:00,1.76403,1.76403,1.76342,1.76349,9255633.0
2009-01-07 03:04:00,1.76355,1.7636,1.76351,1.76351,4039602.0
2009-01-07 03:05:00,1.76335,1.76371,1.76328,1.76328,9911300.0
2009-01-07 03:06:00,1.76326,1.76326,1.76286,1.76316,11665892.0
2009-01-07 03:07:00,1.76319,1.7638,1.76319,1.7638,811539.0
2009-01-07 03:08:00,1.76418,1.76445,1.76418,1.76443,11485632.0
2009-01-07 03:09:00,1.76439,1.76439,1.76381,1.76391,17321778.0
2009-01-07 03:10:00,1.76399,1.76399,1.76346,1.76369,8765737.0
2009-01-07 03:11:00,1.76355,1.76364,1.76331,1.76331,14238453.0
2009-01-07 03:12:00,1.7633,1.76401,1.7633,1.76401,4577202.0
2009-01-07 03:13:00,1.76424,1.76434,1.76417,1.7643,7700183.0
2009-01-07 03:14:00,1.76442,1.76459,1.76441,1.76441,7993127.0
2009-01-07 03:15:00,1.76423,1.76434,1.764,1.764,26857072.0
2009-01-07 03:16:00,1.7641,1.76411,1.7641,1.76411,2034579.0
2009-01-07 03:17:00,1.76418,1.76421,1.76373,1.76402,14505563.0
2009-01-07 03:18:00,1.76394,1.76397,1.76381,1.76397,2341905.0
2009-01-07 03:19:00,1.76395,1.76395,1.76378,1.76385,7497206.0
2009-01-07 03:20:00,1.7638,1.76382,1.76367,1.7637,4054328.0
2009-01-07 03:21:00,1.76381,1.76389,1.76368,1.76389,5301392.0
2009-01-07 03:22:00,1.76375,1.76375,1.7634,1.7634,17165774.0
2009-01-07 03:23:00,1.76334,1.76381,1.76334,1.76381,9222777.0
2009-01-07 03:24:00,1.76388,1.76398,1.76385,1.76393,9360919.0
2009-01-07 03:25:00,1.7638,1.7638,1.76305,1.76305,2326640.0
2009-01-07 03:26:00,1.76303,1.76325,1.76282,1.76282,11562924.0
2009-01-07 03:27:00,1.76287,1.76287,1.76262,1.76281,6888984.0
2009-01-07 03:28:00,1.76289,1.76347,1.76289,1.76347,2909471.0
2009-01-07 03:29:00,1.76354,1.76354,1.76316,1.76316,18142656.0
2009-01-07 03:30:00,1.76317,1.76344,1.76317,1.76344,11533712.0
2009-01-07 03:31:00,1.76333,1.76342,1.763,1.76309,6197679.0
2009-01-07 03:32:00,1.76321,1.76372,1.76315,1.76372,6289764.0
2009-01-07 03:33:00,1.76367,1.76384,1.76332,1.76373,19183688.0
2009-01-07 03:34:00,1.76373,1.76373,1.76348,1.76351,4497070.0
2009-01-07 03:35:00,1.76367,1.76432,1.76367,1.76432,2891046.0
2009-01-07 03:36:00,1.76452,1.76452,1.76399,1.76399,14409712.0
2009-01-07 03:37:00,1.76404,1.76413,1.76395,1.76403,3726744.0
2009-01-07 03:38:00,1.76394,1.76399,1.76386,1.76386,7819553.0
2009-01-07 03:39:00,1.76381,1.76416,1.76381,1.76416,31126580.0
2009-01-07 03:40:00,1.76442,1.76459,1.76435,1.76435,22303240.0
2009-01-07 03:41:00,1.76424,1.76424,1.764,1.76408,11089688.0
2009-01-07 03:42:00,1.7641,1.76454,1.76405,1.76415,11384468.0
2009-01-07 03:43:00,1.76373,1.76373,1.76309,1.76309,9940584.0
2009-01-07 03:44:00,1.76318,1.76358,1.76308,1.76353,2921132.0
2009-01-07 03:45:00,1.76351,1.76384,1.76351,1.76384,10272346.0
2009-01-07 03:46:00,1.7641,1.76428,1.76396,1.76427,4315908.0
2009-01-07 03:47:00,1.76427,1.76427,1.76386,1.76386,772543.0
2009-01-07 03:48:00,1.76359,1.76365,1.76344,1.76365,1460959.0
2009-01-07 03:49:00,1.76354,1.76364,1.76354,1.76355,28401893.0
2009-01-07 03:50:00,1.76361,1.76361,1.7633,1.7633,8764996.0
2009-01-07 03:51:00,1.76336,1.76355,1.76333,1.76355,7251869.0
2009-01-07 03:52:00,1.76352,1.76357,1.76331,1.76331,7256647.0
2009-01-07 03:53:00,1.76332,1.76332,1.76305,1.76322,8258653.0
2009-01-07 03:54:00,1.76327,1.76401,1.76324,1.76401,6570839.0
2009-01-07 03:55:00,1.76387,1.76395,1.7635,1.7635,5970705.0
2009-01-07 03:56:00,1.76352,1.76385,1.76349,1.76385,29840677.0
2009-01-07 03:57:00,1.76373,1.76377,1.76345,1.76345,6492332.0
2009-01-07 03:58:00,1.7635,1.7637,1.7635,1.7637,9771178.0
2009-01-07 03:59:00,1.76358,1.76367,1.76358,1.76367,10317088.0
2009-01-07 04:00:00,1.76366,1.76366,1.76327,1.76337,15898634.0
2009-01-07 04:01:00,1.76371,1.76374,1.7635,1.76364,4888589.0
2009-01-07 04:02:00,1.76356,1.76366,1.76341,1.76341,17782299.0
2009-01-07 04:03:00,1.7635,1.7635,1.76328,1.76347,3497589.0
2009-01-07 04:04:00,1.76352,1.76366,1.76352,1.76366,5028345.0
2009-01-07 04:05:00,1.76361,1.76402,1.76361,1.76402,6375560.0
2009-01-07 04:06:00,1.76418,1.76434,1.76418,1.76422,17525881.0
2009-01-07 04:07:00,1.76408,1.76408,1.76398,1.76406,715158.0
2009-01-07 04:08:00,1.76421,1.76421,1.76409,1.76409,9482750.0
2009-01-07 04:09:00,1.76413,1.76431,1.76413,1.76423,13455645.0
2009-01-07 04:10:00,1.7641,1.7641,1.76361,1.76388,12305480.0
2009-01-07 04:11:00,1.76371,1.76402,1.7637,1.76402,5105292.0
2009-01-07 04:12:00,1.76426,1.76426,1.76412,1.76413,13345451.0
2009-01-07 04:13:00,1.76417,1.76438,1.76416,1.76438,8383449.0
2009-01-07 04:14:00,1.76434,1.76463,1.76434,1.76463,5442926.0
2009-01-07 04:15:00,1.76477,1.76535,1.76477,1.76509,13149001.0
2009-01-07 04:16:00,1.7652,1.7652,1.76505,1.76513,8452832.0
2009-01-07 04:17:00,1.76505,1.76505,1.7645,1.76464,19870011.0
2009-01-07 04:18:00,1.76453,1.76454,1.76442,1.76449,2555432.0
2009-01-07 04:19:00,1.7645,1.76489,1.7645,1.76489,28875026.0
2009-01-07 04:20:00,1.76496,1.76505,1.76494,1.76501,2190270.0
2009-01-07 04:21:00,1.76521,1.76521,1.76505,1.76518,7608284.0
2009-01-07 04:22:00,1.76519,1.76526,1.76513,1.76526,19732461.0
2009-01-07 04:23:00,1.76514,1.76553,1.76514,1.76553,2835525.0
2009-01-07 04:24:00,1.76566,1.76588,1.76564,1.76581,4730153.0
2009-01-07 04:25:00,1.76584,1.7661,1.76584,1.76585,7284025.0
2009-01-07 04:26:00,1.76578,1.76578,1.76547,1.76565,5732905.0
2009-01-07 04:27:00,1.7657,1.7658,1.76564,1.76575,5245846.0
2009-01-07 04:28:00,1.76564,1.76564,1.76499,1.76499,6715375.0
2009-01-07 04:29:00,1.76487,1.76487,1.76469,1.76483,31404773.0
2009-01-07 04:30:00,1.76464,1.76494,1.7644,1.76494,1662709.0
2009-01-07 04:31:00,1.7651,1.76531,1.7651,1.76531,6677828.0
2009-01-07 04:32:00,1.76532,1.76568,1.76527,1.76564,2878622.0
2009-01-07 04:33:00,1.76558,1.76558,1.76489,1.76511,22243221.0
2009-01-07 04:34:00,1.76493,1.76509,1.76479,1.7648,2597554.0
2009-01-07 04:35:00,1.765,1.76514,1.76484,1.76484,2904372.0
2009-01-07 04:36:00,1.76478,1.76485,1.76468,1.76475,15480225.0
2009-01-07 04:37:00,1.76486,1.76518,1.76486,1.76495,2137568.0
2009-01-07 04:38:00,1.7648,1.7648,1.76452,1.76452,8103659.0
2009-01-07 04:39:00,1.76437,1.76459,1.76437,1.76459,33427760.0
2009-01-07 04:40:00,1.76472,1.7649,1.76472,1.7649,21421066.0
2009-01-07 04:41:00,1.76487,1.76499,1.76487,1.76499,12509326.0
2009-01-07 04:42:00,1.76501,1.76514,1.76501,1.76506,35289587.0
2009-01-07 04:43:00,1.76488,1.76493,1.76456,1.76456,4925556.0
2009-01-07 04:44:00,1.76464,1.76479,1.76429,1.76479,9931515.0
2009-01-07 04:45:00,1.76451,1.76451,1.76401,1.76401,9245376.0
2009-01-07 04:46:00,1.76399,1.76399,1.76352,1.76352,4204857.0
2009-01-07 04:47:00,1.7635,1.7635,1.76307,1.76319,2112625.0
2009-01-07 04:48:00,1.76313,1.76329,1.76308,1.76329,2031202.0
2009-01-07 04:49:00,1.76305,1.76305,1.76267,1.76267,36026302.0
2009-01-07 04:50:00,1.76271,1.76275,1.76252,1.76252,9625463.0
2009-01-07 04:51:00,1.7626,1.76282,1.76253,1.76253,6758333.0
2009-01-07 04:52:00,1.76253,1.7628,1.76253,1.7628,6155469.0
2009-01-07 04:53:00,1.76278,1.76278,1.76261,1.76265,12002515.0
2009-01-07 04:54:00,1.76268,1.76307,1.76245,1.76307,6071338.0
2009-01-07 04:55:00,1.76311,1.76318,1.76308,1.76308,9553825.0
2009-01-07 04:56:00,1.76304,1.76304,1.76274,1.76274,10722491.0
2009-01-07 04:57:00,1.76254,1.76254,1.76199,1.76199,3857700.0
2009-01-07 04:58:00,1.76209,1.76225,1.762,1.76225,13731120.0
2009-01-07 04:59:00,1.7621,1.7621,1.76193,1.76193,7675440.0
2009-01-07 05:00:00,1.76199,1.76199,1.76172,1.76172,29661099.0
2009-01-07 05:01:00,1.76166,1.76175,1.76159,1.76162,1359397.0
2009-01-07 05:02:00,1.76172,1.76172,1.76149,1.76156,28126933.0
2009-01-07 05:03:00,1.76164,1.76205,1.76164,1.76205,13267244.0
2009-01-07 05:04:00,1.76219,1.76238,1.76219,1.76237,9608034.0
2009-01-07 05:05:00,1.76245,1.76304,1.76245,1.76304,3475471.0
2009-01-07 05:06:00,1.76319,1.76327,1.76308,1.76313,21685820.0
2009-01-07 05:07:00,1.76334,1.76405,1.76334,1.76405,5800289.0
2009-01-07 05:08:00,1.76426,1.7643,1.76386,1.76386,13656551.0
2009-01-07 05:09:00,1.76379,1.76379,1.76285,1.76285,3652217.0
2009-01-07 05:10:00,1.76277,1.76277,1.76255,1.76263,2258319.0
2009-01-07 05:11:00,1.76265,1.76265,1.76245,1.76255,12314244.0
2009-01-07 05:12:00,1.76291,1.76323,1.76272,1.76272,6370017.0
2009-01-07 05:13:00,1.76311,1.76352,1.76311,1.76352,2397795.0
2009-01-07 05:14:00,1.76371,1.7643,1.76371,1.7643,3566303.0
2009-01-07 05:15:00,1.76422,1.76492,1.76422,1.76445,8121968.0
2009-01-07 05:16:00,1.76451,1.76456,1.76433,1.76433,13398211.0
2009-01-07 05:17:00,1.76432,1.76469,1.76432,1.76469,2253312.0
2009-01-07 05:18:00,1.76481,1.76554,1.76481,1.76554,2277566.0
2009-01-07 05:19:00,1.76548,1.76568,1.76548,1.76548,3026187.0
2009-01-07 05:20:00,1.76534,1.76544,1.76521,1.76521,25431030.0
2009-01-07 05:21:00,1.76502,1.76513,1.76494,1.76494,2664732.0
2009-01-07 05:22:00,1.76489,1.76489,1.76457,1.76464,904064.0
2009-01-07 05:23:00,1.76454,1.76454,1.76424,1.76424,16789968.0
2009-01-07 05:24:00,1.76424,1.76424,1.76385,1.76385,4266407.0
2009-01-07 05:25:00,1.76383,1.76383,1.76351,1.76351,1066138.0
2009-01-07 05:26:00,1.7637,1.76381,1.76364,1.76381,13589260.0
2009-01-07 05:27:00,1.76368,1.76368,1.76319,1.76343,4106706.0
2009-01-07 05:28:00,1.76356,1.76411,1.76356,1.76411,16714278.0
2009-01-07 05:29:00,1.76409,1.76437,1.76409,1.76437,6778225.0
2009-01-07 05:30:00,1.76422,1.76424,1.764,1.764,1871130.0
2009-01-07 05:31:00,1.76402,1.76438,1.76402,1.76438,23888846.0
2009-01-07 05:32:00,1.76439,1.76519,1.76435,1.76519,14099555.0
2009-01-07 05:33:00,1.76515,1.76536,1.76513,1.76513,7914300.0
2009-01-07 05:34:00,1.76517,1.76551,1.76517,1.76533,4502434.0
2009-01-07 05:35:00,1.76539,1.76556,1.76539,1.76539,5249545.0
2009-01-07 05:36:00,1.76532,1.76548,1.76482,1.76492,7849501.0
2009-01-07 05:37:00,1.76504,1.76589,1.76504,1.76589,44311085.0
2009-01-07 05:38:00,1.76601,1.76602,1.7659,1.76592,8995428.0
2009-01-07 05:39:00,1.76578,1.76582,1.76559,1.76559,7714014.0
2009-01-07 05:40:00,1.76578,1.76619,1.76578,1.76619,8365718.0
2009-01-07 05:41:00,1.76636,1.76661,1.76602,1.76602,4914664.0
2009-01-07 05:42:00,1.7659,1.7659,1.76561,1.76569,6693552.0
2009-01-07 05:43:00,1.7656,1.7656,1.7654,1.7654,1764464.0
2009-01-07 05:44:00,1.76541,1.766,1.76524,1.766,2126287.0
2009-01-07 05:45:00,1.76606,1.76626,1.76606,1.76626,1972684.0
2009-01-07 05:46:00,1.766,1.76677,1.766,1.76677,3999339.0
2009-01-07 05:47:00,1.76663,1.76663,1.76617,1.76617,2576850.0
2009-01-07 05:48:00,1.76604,1.76615,1.76573,1.76573,1958629.0
2009-01-07 05:49:00,1.76547,1.76547,1.76528,1.76541,1856855.0
2009-01-07 05:50:00,1.76551,1.76565,1.76533,1.76559,1700568.0
2009-01-07 05:51:00,1.76558,1.76601,1.76556,1.76569,3820385.0
2009-01-07 05:52:00,1.76549,1.7655,1.76534,1.76544,514865.0
2009-01-07 05:53:00,1.76559,1.76594,1.76559,1.76568,4138499.0
2009-01-07 05:54:00,1.7656,1.7656,1.76536,1.76536,3207781.0
2009-01-07 05:55:00,1.76508,1.76508,1.76487,1.76492,3611005.0
2009-01-07 05:56:00,1.76485,1.76493,1.76472,1.76492,1313699.0
2009-01-07 05:57:00,1.76478,1.76478,1.76461,1.76461,6691755.0
2009-01-07 05:58:00,1.76461,1.76461,1.7644,1.7644,7734818.0
2009-01-07 05:59:00,1.7645,1.7648,1.7645,1.7648,5996392.0
2009-01-07 06:00:00,1.76474,1.76501,1.76473,1.76501,3733911.0
2009-01-07 06:01:00,1.76498,1.76526,1.76492,1.76526,2717660.0
2009-01-07 06:02:00,1.76517,1.7654,1.76517,1.76532,17653675.0
2009-01-07 06:03:00,1.76521,1.76565,1.76521,1.76565,12612275.0
2009-01-07 06:04:00,1.76566,1.76569,1.76548,1.76569,3280918.0
2009-01-07 06:05:00,1.76566,1.76566,1.76544,1.76544,6846156.0
2009-01-07 06:06:00,1.76527,1.76531,1.76521,1.76521,6550922.0
2009-01-07 06:07:00,1.76516,1.76516,1.76487,1.76487,12497616.0
2009-01-07 06:08:00,1.76481,1.76481,1.76429,1.76429,7501508.0
2009-01-07 06:09:00,1.7642,1.76464,1.7642,1.76423,7267971.0
2009-01-07 06:10:00,1.76419,1.76437,1.76419,1.76434,5267082.0
2009-01-07 06:11:00,1.76439,1.76444,1.76428,1.76428,14482755.0
2009-01-07 06:12:00,1.76418,1.76418,1.76407,1.76414,4547185.0
2009-01-07 06:13:00,1.76413,1.76419,1.76412,1.76412,2302372.0
2009-01-07 06:14:00,1.76411,1.7642,1.76404,1.76404,7566874.0
2009-01-07 06:15:00,1.76392,1.7641,1.76392,1.76405,17143048.0
2009-01-07 06:16:00,1.76408,1.76423,1.76404,1.76423,5552239.0
2009-01-07 06:17:00,1.76435,1.76448,1.76408,1.76448,6297058.0
2009-01-07 06:18:00,1.76436,1.76436,1.76425,1.76436,6029476.0
2009-01-07 06:19:00,1.76442,1.76446,1.76437,1.76437,4789776.0
2009-01-07 06:20:00,1.76437,1.76437,1.7638,1.76421,1576026.0
2009-01-07 06:21:00,1.76415,1.76421,1.76411,1.76419,4543470.0
2009-01-07 06:22:00,1.76417,1.76417,1.76408,1.76408,8389136.0
2009-01-07 06:23:00,1.76397,1.76397,1.76318,1.76318,2497200.0
2009-01-07 06:24:00,1.76317,1.76317,1.76289,1.76289,5603606.0
2009-01-07 06:25:00,1.76282,1.76287,1.76272,1.76275,7913653.0
2009-01-07 06:26:00,1.765,1.7651,1.7629,1.7631,5655909.0
2009-01-07 06:27:00,1.76269,1.76274,1.76268,1.76274,5655909.0
2009-01-07 06:28:00,1.76286,1.76326,1.76286,1.76326,6531269.0
2009-01-07 06:29:00,1.7635,1.76375,1.7635,1.76369,22498130.0
2009-01-07 06:30:00,1.76371,1.76371,1.7636,1.7636,3317665.0
2009-01-07 06:31:00,1.76354,1.7636,1.7634,1.7636,10707361.0
2009-01-07 06:32:00,1.76373,1.76397,1.76373,1.76389,4656384.0
2009-01-07 06:33:00,1.76396,1.76404,1.76373,1.76397,7763969.0
2009-01-07 06:34:00,1.76397,1.764,1.7638,1.764,4981814.0
2009-01-07 06:35:00,1.76383,1.76383,1.76326,1.76326,9964297.0
2009-01-07 06:36:00,1.76312,1.76312,1.763,1.76307,4208421.0
2009-01-07 06:37:00,1.76306,1.76335,1.76306,1.76335,83717130.0
2009-01-07 06:38:00,1.76347,1.76352,1.76302,1.7633,5258895.0
2009-01-07 06:39:00,1.76339,1.76403,1.76339,1.76403,4102525.0
2009-01-07 06:40:00,1.76392,1.76392,1.76377,1.76389,3937858.0
2009-01-07 06:41:00,1.76383,1.76383,1.76356,1.76356,2734580.0
2009-01-07 06:42:00,1.7635,1.7635,1.76334,1.76339,48621819.0
2009-01-07 06:43:00,1.76345,1.76345,1.76309,1.76309,7945266.0
2009-01-07 06:44:00,1.76303,1.76303,1.76281,1.76281,9153185.0
2009-01-07 06:45:00,1.76272,1.76272,1.76249,1.76249,8741378.0
2009-01-07 06:46:00,1.76244,1.76244,1.76201,1.76201,10679270.0
2009-01-07 06:47:00,1.76209,1.76209,1.76167,1.76173,9317447.0
2009-01-07 06:48:00,1.76135,1.76148,1.76134,1.76134,25178920.0
2009-01-07 06:49:00,1.7615,1.76175,1.7615,1.76175,7178193.0
2009-01-07 06:50:00,1.76172,1.76173,1.76164,1.76171,4597956.0
2009-01-07 06:51:00,1.76161,1.76161,1.76138,1.76143,3615537.0
2009-01-07 06:52:00,1.76145,1.76157,1.76145,1.76157,17686051.0
2009-01-07 06:53:00,1.76156,1.76175,1.76127,1.76175,3143337.0
2009-01-07 06:54:00,1.76165,1.76214,1.76165,1.76214,7162046.0
2009-01-07 06:55:00,1.76234,1.76249,1.76215,1.76215,5849174.0
2009-01-07 06:56:00,1.76215,1.76222,1.76214,1.76218,3902121.0
2009-01-07 06:57:00,1.76212,1.76221,1.76176,1.76214,10073185.0
2009-01-07 06:58:00,1.76223,1.76272,1.76201,1.76272,2999972.0
2009-01-07 06:59:00,1.76268,1.76285,1.76268,1.76278,9214548.0
2009-01-07 07:00:00,1.76271,1.76272,1.76213,1.76272,7808066.0
2009-01-07 07:01:00,1.76276,1.76284,1.76276,1.76278,8129263.0
2009-01-07 07:02:00,1.7628,1.76282,1.76265,1.76276,4516208.0
2009-01-07 07:03:00,1.7627,1.76279,1.76246,1.76263,5786487.0
2009-01-07 07:04:00,1.76271,1.763,1.76271,1.763,9822105.0
2009-01-07 07:05:00,1.76302,1.76302,1.7616,1.76294,3204301.0
2009-01-07 07:06:00,1.763,1.76347,1.763,1.76347,4033564.0
2009-01-07 07:07:00,1.76347,1.76347,1.76314,1.76314,6502001.0
2009-01-07 07:08:00,1.76296,1.76325,1.76296,1.76325,6448311.0
2009-01-07 07:09:00,1.76317,1.76354,1.76317,1.76354,3733562.0
2009-01-07 07:10:00,1.76354,1.76365,1.76339,1.76339,9029101.0
2009-01-07 07:11:00,1.76318,1.76318,1.76241,1.76241,2966257.0
2009-01-07 07:12:00,1.76255,1.76258,1.76242,1.76247,3819051.0
2009-01-07 07:13:00,1.76246,1.76267,1.76246,1.76263,14966398.0
2009-01-07 07:14:00,1.76258,1.76307,1.76258,1.76303,1963021.0
2009-01-07 07:15:00,1.763,1.763,1.76255,1.76255,20465501.0
2009-01-07 07:16:00,1.76286,1.76292,1.76277,1.76287,5112543.0
2009-01-07 07:17:00,1.7629,1.76303,1.7629,1.76303,5840535.0
2009-01-07 07:18:00,1.76301,1.76306,1.76268,1.76268,46267931.0
2009-01-07 07:19:00,1.76274,1.76314,1.76272,1.76314,16474708.0
2009-01-07 07:20:00,1.76304,1.76321,1.76299,1.76299,5200323.0
2009-01-07 07:21:00,1.76279,1.76279,1.76253,1.76254,4042392.0
2009-01-07 07:22:00,1.7626,1.76286,1.7626,1.76286,3568868.0
2009-01-07 07:23:00,1.76303,1.76347,1.763,1.76347,5378535.0
2009-01-07 07:24:00,1.76347,1.76391,1.76347,1.76378,4420310.0
2009-01-07 07:25:00,1.76377,1.7645,1.76377,1.7645,9325764.0
2009-01-07 07:26:00,1.76461,1.76461,1.76408,1.76408,16971925.0
2009-01-07 07:27:00,1.76421,1.76442,1.76414,1.76414,6489678.0
2009-01-07 07:28:00,1.764,1.76405,1.76377,1.76377,7514584.0
2009-01-07 07:29:00,1.76378,1.76406,1.76378,1.76406,10713927.0
2009-01-07 07:30:00,1.76416,1.76439,1.76416,1.76433,15072981.0
2009-01-07 07:31:00,1.76442,1.76482,1.76439,1.76439,2467872.0
2009-01-07 07:32:00,1.7643,1.7643,1.76387,1.76404,3596008.0
2009-01-07 07:33:00,1.76434,1.76453,1.76434,1.76453,18154095.0
2009-01-07 07:34:00,1.76459,1.76502,1.76459,1.76502,3215772.0
2009-01-07 07:35:00,1.76501,1.7652,1.76485,1.76485,3548725.0
2009-01-07 07:36:00,1.76483,1.76489,1.76456,1.76489,1788703.0
2009-01-07 07:37:00,1.76497,1.76497,1.76432,1.76457,14744304.0
2009-01-07 07:38:00,1.76426,1.76516,1.76426,1.76516,7772054.0
2009-01-07 07:39:00,1.76538,1.7656,1.76537,1.7656,6925243.0
2009-01-07 07:40:00,1.76562,1.76583,1.76562,1.76583,6892936.0
2009-01-07 07:41:00,1.76589,1.76589,1.7655,1.7655,5549454.0
2009-01-07 07:42:00,1.76549,1.7655,1.76534,1.7655,5901914.0
2009-01-07 07:43:00,1.76561,1.76576,1.76561,1.76575,5498737.0
2009-01-07 07:44:00,1.76578,1.7658,1.76559,1.7658,11672656.0
2009-01-07 07:45:00,1.76576,1.76576,1.76566,1.76576,1887215.0
2009-01-07 07:46:00,1.76578,1.76581,1.76564,1.76564,11062853.0
2009-01-07 07:47:00,1.76561,1.76561,1.76549,1.76558,88695681.0
2009-01-07 07:48:00,1.76553,1.76553,1.765,1.76527,1718435.0
2009-01-07 07:49:00,1.76549,1.76552,1.7654,1.7655,3165632.0
2009-01-07 07:50:00,1.76549,1.76549,1.7654,1.76544,28829766.0
2009-01-07 07:51:00,1.76548,1.76548,1.76524,1.7654,10412288.0
2009-01-07 07:52:00,1.76531,1.76531,1.76495,1.76495,5257213.0
2009-01-07 07:53:00,1.76479,1.76479,1.76442,1.76449,6939284.0
2009-01-07 07:54:00,1.76453,1.76476,1.76444,1.76476,2976690.0
2009-01-07 07:55:00,1.76487,1.76496,1.76475,1.76475,9699045.0
2009-01-07 07:56:00,1.76466,1.76468,1.76451,1.76468,7727808.0
2009-01-07 07:57:00,1.76476,1.76496,1.76475,1.76496,6160034.0
2009-01-07 07:58:00,1.76503,1.76526,1.76503,1.76526,2684705.0
2009-01-07 07:59:00,1.76519,1.76519,1.76488,1.76502,36850370.0
2009-01-07 08:00:00,1.76485,1.76489,1.76478,1.76478,530620.0
2009-01-07 08:01:00,1.76469,1.7647,1.76448,1.76448,4092480.0
2009-01-07 08:02:00,1.76441,1.76441,1.76416,1.7643,1198190.0
2009-01-07 08:03:00,1.76424,1.76424,1.7639,1.76423,30288357.0
2009-01-07 08:04:00,1.7642,1.76434,1.76399,1.76434,4788200.0
2009-01-07 08:05:00,1.76423,1.76423,1.76414,1.76414,14397442.0
2009-01-07 08:06:00,1.76421,1.76431,1.76383,1.76409,5667304.0
2009-01-07 08:07:00,1.76398,1.76418,1.76391,1.76418,5743672.0
2009-01-07 08:08:00,1.76432,1.76442,1.76428,1.7643,16315307.0
2009-01-07 08:09:00,1.76432,1.76469,1.76432,1.76469,1984113.0
2009-01-07 08:10:00,1.76468,1.76468,1.76456,1.76456,7283695.0
2009-01-07 08:11:00,1.76445,1.76445,1.7642,1.7642,5153875.0
2009-01-07 08:12:00,1.76423,1.76437,1.76423,1.76423,2478059.0
2009-01-07 08:13:00,1.76413,1.76422,1.76403,1.76407,6296844.0
2009-01-07 08:14:00,1.76404,1.76404,1.76389,1.76397,2039247.0
2009-01-07 08:15:00,1.76398,1.76406,1.76385,1.76406,15935566.0
2009-01-07 08:16:00,1.76403,1.76415,1.76403,1.76415,9196333.0
2009-01-07 08:17:00,1.76418,1.76423,1.76405,1.76408,16165939.0
2009-01-07 08:18:00,1.76402,1.76402,1.76372,1.76375,4515295.0
2009-01-07 08:19:00,1.76333,1.7637,1.76333,1.76336,16339063.0
2009-01-07 08:20:00,1.76374,1.76377,1.76366,1.76375,7890693.0
2009-01-07 08:21:00,1.76402,1.76456,1.76402,1.76456,9385216.0
2009-01-07 08:22:00,1.76472,1.76482,1.76472,1.76476,14291624.0
2009-01-07 08:23:00,1.76473,1.76473,1.76461,1.76465,36867260.0
2009-01-07 08:24:00,1.76451,1.76451,1.76417,1.76417,7037824.0
2009-01-07 08:25:00,1.76409,1.76418,1.76378,1.76407,27080295.0
2009-01-07 08:26:00,1.76397,1.76397,1.76353,1.76373,3813067.0
2009-01-07 08:27:00,1.76379,1.76418,1.76378,1.76418,4006699.0
2009-01-07 08:28:00,1.76411,1.76444,1.76411,1.76434,29270050.0
2009-01-07 08:29:00,1.76449,1.76493,1.76443,1.76486,4020013.0
2009-01-07 08:30:00,1.76472,1.76472,1.76441,1.7645,9377642.0
2009-01-07 08:31:00,1.76438,1.76438,1.76394,1.76401,3705643.0
2009-01-07 08:32:00,1.76395,1.76405,1.76388,1.76405,3012360.0
2009-01-07 08:33:00,1.76411,1.76422,1.76399,1.76399,42078008.0
2009-01-07 08:34:00,1.76393,1.76408,1.76385,1.76385,5655947.0
2009-01-07 08:35:00,1.76383,1.76438,1.76383,1.76438,3749548.0
2009-01-07 08:36:00,1.76438,1.76438,1.76364,1.76395,2665144.0
2009-01-07 08:37:00,1.76407,1.76436,1.76406,1.76436,6024948.0
2009-01-07 08:38:00,1.76446,1.76473,1.76443,1.76443,4156292.0
2009-01-07 08:39:00,1.76432,1.76458,1.76413,1.76458,14154140.0
2009-01-07 08:40:00,1.76441,1.76446,1.76418,1.76425,8324800.0
2009-01-07 08:41:00,1.7642,1.76435,1.76415,1.76422,2765076.0
2009-01-07 08:42:00,1.76419,1.76419,1.76357,1.76357,7327928.0
2009-01-07 08:43:00,1.76356,1.76361,1.76325,1.76325,2862643.0
2009-01-07 08:44:00,1.76333,1.76408,1.76333,1.76363,4726014.0
2009-01-07 08:45:00,1.76345,1.76345,1.76334,1.76334,44460606.0
2009-01-07 08:46:00,1.76328,1.76342,1.76318,1.76318,8072767.0
2009-01-07 08:47:00,1.7631,1.76344,1.7631,1.76344,3914804.0
2009-01-07 08:48:00,1.76342,1.76344,1.76328,1.76341,3195388.0
2009-01-07 08:49:00,1.76332,1.76332,1.76318,1.76321,4302892.0
2009-01-07 08:50:00,1.76332,1.76397,1.76316,1.76397,6478241.0
2009-01-07 08:51:00,1.76399,1.76426,1.76394,1.76426,12066525.0
2009-01-07 08:52:00,1.7642,1.76467,1.7642,1.76467,19747402.0
2009-01-07 08:53:00,1.76469,1.76605,1.76469,1.76584,165399322.0
2009-01-07 08:54:00,1.76582,1.76611,1.76532,1.76611,2915179.0
2009-01-07 08:55:00,1.76605,1.76605,1.76544,1.76544,5171042.0
2009-01-07 08:56:00,1.76523,1.76542,1.76506,1.76525,5794669.0
2009-01-07 08:57:00,1.76542,1.7657,1.76542,1.76557,28524907.0
2009-01-07 08:58:00,1.76567,1.76635,1.76567,1.76628,2300104.0
2009-01-07 08:59:00,1.76632,1.76632,1.76591,1.76591,4002636.0
2009-01-07 09:00:00,1.76584,1.76588,1.76567,1.76567,7506473.0
2009-01-07 09:01:00,1.76569,1.76569,1.76544,1.7656,1685111.0
2009-01-07 09:02:00,1.76566,1.76567,1.76548,1.76548,8346678.0
2009-01-07 09:03:00,1.76536,1.76538,1.76524,1.76538,5863876.0
2009-01-07 09:04:00,1.76542,1.76546,1.76526,1.76526,6335763.0
2009-01-07 09:05:00,1.76536,1.76564,1.76536,1.76564,29230194.0
2009-01-07 09:06:00,1.76544,1.76556,1.76405,1.76556,3966903.0
2009-01-07 09:07:00,1.76568,1.76584,1.7656,1.76572,4731034.0
2009-01-07 09:08:00,1.76574,1.76649,1.76574,1.76649,12817796.0
2009-01-07 09:09:00,1.7667,1.76778,1.7667,1.76778,4555538.0
2009-01-07 09:10:00,1.76785,1.76785,1.76772,1.76772,4802669.0
2009-01-07 09:11:00,1.76752,1.76752,1.76676,1.76676,6105334.0
2009-01-07 09:12:00,1.76653,1.76653,1.76609,1.76609,5388263.0
2009-01-07 09:13:00,1.76619,1.76645,1.76619,1.76628,43479228.0
2009-01-07 09:14:00,1.76616,1.76616,1.76599,1.76608,1464959.0
2009-01-07 09:15:00,1.76601,1.76617,1.76601,1.76602,6372023.0
2009-01-07 09:16:00,1.76591,1.76591,1.76567,1.76567,9486472.0
2009-01-07 09:17:00,1.76555,1.76555,1.76522,1.76522,80719389.0
2009-01-07 09:18:00,1.76502,1.76502,1.76465,1.76465,13221678.0
2009-01-07 09:19:00,1.76471,1.76471,1.76434,1.7647,6394496.0
2009-01-07 09:20:00,1.76467,1.7655,1.76467,1.76533,35896315.0
2009-01-07 09:21:00,1.76529,1.76552,1.76516,1.76516,52980148.0
2009-01-07 09:22:00,1.76491,1.76503,1.76461,1.76503,15593545.0
2009-01-07 09:23:00,1.7652,1.76534,1.76505,1.76505,2602205.0
2009-01-07 09:24:00,1.7649,1.7652,1.76489,1.7652,11952702.0
2009-01-07 09:25:00,1.76499,1.76507,1.76488,1.76488,8214040.0
2009-01-07 09:26:00,1.76492,1.76492,1.76482,1.76482,6696443.0
2009-01-07 09:27:00,1.76471,1.76487,1.76471,1.76487,738465.0
2009-01-07 09:28:00,1.76485,1.76485,1.76458,1.76473,7915844.0
2009-01-07 09:29:00,1.7647,1.76473,1.76461,1.76473,1271192.0
2009-01-07 09:30:00,1.76488,1.76501,1.76486,1.76487,7340612.0
2009-01-07 09:31:00,1.76486,1.765,1.76443,1.76443,15242320.0
2009-01-07 09:32:00,1.76438,1.76438,1.7639,1.7639,20881733.0
2009-01-07 09:33:00,1.7638,1.7638,1.76235,1.76235,12670280.0
2009-01-07 09:34:00,1.7625,1.76271,1.7625,1.76271,3225970.0
2009-01-07 09:35:00,1.76276,1.7632,1.76276,1.76317,23379558.0
2009-01-07 09:36:00,1.76325,1.76325,1.76302,1.76306,5339269.0
2009-01-07 09:37:00,1.76304,1.76316,1.76281,1.76314,11011852.0
2009-01-07 09:38:00,1.76309,1.76309,1.76287,1.7629,8588178.0
2009-01-07 09:39:00,1.76288,1.76295,1.76288,1.76292,3907740.0
2009-01-07 09:40:00,1.76312,1.76344,1.76312,1.76344,5103514.0
2009-01-07 09:41:00,1.7635,1.76371,1.7635,1.76361,8247138.0
2009-01-07 09:42:00,1.7638,1.76416,1.7638,1.76416,3941961.0
2009-01-07 09:43:00,1.76422,1.76456,1.76419,1.76431,14237606.0
2009-01-07 09:44:00,1.76435,1.76469,1.76434,1.76434,4373887.0
2009-01-07 09:45:00,1.76435,1.76508,1.76435,1.76508,659118.0
2009-01-07 09:46:00,1.76506,1.76534,1.76506,1.76534,1867040.0
2009-01-07 09:47:00,1.7654,1.76575,1.7654,1.76572,5479923.0
2009-01-07 09:48:00,1.76581,1.76605,1.76581,1.76604,13138215.0
2009-01-07 09:49:00,1.76615,1.76745,1.76615,1.76701,44153351.0
2009-01-07 09:50:00,1.76702,1.76719,1.76696,1.76719,16090275.0
2009-01-07 09:51:00,1.76747,1.76816,1.76747,1.76816,53582900.0
2009-01-07 09:52:00,1.76823,1.7686,1.76814,1.7686,4025680.0
2009-01-07 09:53:00,1.76843,1.76843,1.76751,1.76751,12828066.0
2009-01-07 09:54:00,1.7675,1.7675,1.76712,1.76712,37342852.0
2009-01-07 09:55:00,1.76709,1.76709,1.76678,1.76678,2850223.0
2009-01-07 09:56:00,1.76679,1.76679,1.76648,1.76649,17451698.0
2009-01-07 09:57:00,1.76645,1.76645,1.76604,1.76604,5905177.0
2009-01-07 09:58:00,1.76598,1.76598,1.76561,1.76561,4765357.0
2009-01-07 09:59:00,1.76554,1.76554,1.76517,1.76517,9150981.0
2009-01-07 10:00:00,1.76513,1.76519,1.76482,1.76482,5965134.0
2009-01-07 10:01:00,1.76483,1.76483,1.76287,1.76287,23710950.0
2009-01-07 10:02:00,1.76278,1.76278,1.7624,1.7624,12083916.0
2009-01-07 10:03:00,1.76236,1.76236,1.76208,1.76208,3339444.0
2009-01-07 10:04:00,1.76203,1.76203,1.7618,1.7618,5815256.0
2009-01-07 10:05:00,1.76176,1.76176,1.76135,1.76157,3395332.0
2009-01-07 10:06:00,1.7611,1.76147,1.76102,1.76106,1843094.0
2009-01-07 10:07:00,1.76105,1.76105,1.76065,1.76071,20471822.0
2009-01-07 10:08:00,1.76062,1.76063,1.76032,1.76032,12689062.0
2009-01-07 10:09:00,1.76033,1.76033,1.75967,1.75993,4749457.0
2009-01-07 10:10:00,1.75983,1.75985,1.75954,1.75954,6994961.0
2009-01-07 10:11:00,1.75946,1.75951,1.75916,1.75916,1828807.0
2009-01-07 10:12:00,1.75925,1.75925,1.75888,1.75888,10228584.0
2009-01-07 10:13:00,1.75887,1.75887,1.75667,1.75667,80457944.0
2009-01-07 10:14:00,1.7566,1.7566,1.75634,1.75636,5935900.0
2009-01-07 10:15:00,1.75632,1.75632,1.75606,1.75606,4242526.0
2009-01-07 10:16:00,1.75582,1.75651,1.75582,1.75651,10025194.0
2009-01-07 10:17:00,1.7567,1.75748,1.7567,1.75732,5143529.0
2009-01-07 10:18:00,1.75709,1.75709,1.75653,1.75677,68362456.0
2009-01-07 10:19:00,1.75682,1.7571,1.75682,1.75697,50504512.0
2009-01-07 10:20:00,1.75701,1.75701,1.75637,1.75637,5128156.0
2009-01-07 10:21:00,1.75628,1.75633,1.75596,1.75596,12557355.0
2009-01-07 10:22:00,1.75589,1.75592,1.75562,1.75592,15345177.0
2009-01-07 10:23:00,1.75577,1.75618,1.7557,1.75591,2073828.0
2009-01-07 10:24:00,1.75637,1.7571,1.75637,1.7571,5477909.0
2009-01-07 10:25:00,1.75707,1.75735,1.75707,1.75735,6511887.0
2009-01-07 10:26:00,1.7574,1.75794,1.7574,1.75794,5617473.0
2009-01-07 10:27:00,1.75808,1.75809,1.75758,1.7577,9330261.0
2009-01-07 10:28:00,1.75758,1.75758,1.75743,1.75758,10886991.0
2009-01-07 10:29:00,1.75766,1.7579,1.75754,1.75789,3881225.0
2009-01-07 10:30:00,1.75766,1.75783,1.75731,1.75783,7882581.0
2009-01-07 10:31:00,1.75774,1.75774,1.75677,1.75712,11329524.0
2009-01-07 10:32:00,1.75716,1.75744,1.75691,1.75744,2233143.0
2009-01-07 10:33:00,1.75753,1.75767,1.75753,1.75767,11907457.0
2009-01-07 10:34:00,1.75781,1.75814,1.75781,1.75814,11205455.0
2009-01-07 10:35:00,1.75818,1.75849,1.75818,1.75826,6746390.0
2009-01-07 10:36:00,1.75826,1.75855,1.75811,1.75855,6701138.0
2009-01-07 10:37:00,1.75882,1.7591,1.75882,1.75905,8710868.0
2009-01-07 10:38:00,1.75899,1.75989,1.75899,1.75987,753101.0
2009-01-07 10:39:00,1.75966,1.75966,1.75875,1.75875,2055357.0
2009-01-07 10:40:00,1.75876,1.75931,1.75876,1.75925,4705762.0
2009-01-07 10:41:00,1.75947,1.75981,1.75947,1.75958,2723629.0
2009-01-07 10:42:00,1.75931,1.75942,1.75902,1.7594,6220657.0
2009-01-07 10:43:00,1.75945,1.75945,1.75905,1.75905,8793621.0
2009-01-07 10:44:00,1.75885,1.75885,1.7583,1.7583,6147271.0
2009-01-07 10:45:00,1.75854,1.75894,1.75854,1.75875,7303403.0
2009-01-07 10:46:00,1.75865,1.75865,1.75834,1.75835,2082211.0
2009-01-07 10:47:00,1.75827,1.75827,1.75762,1.75762,40554384.0
2009-01-07 10:48:00,1.75747,1.75747,1.75712,1.75713,1825611.0
2009-01-07 10:49:00,1.75706,1.75716,1.75683,1.75683,2784274.0
2009-01-07 10:50:00,1.75667,1.75667,1.75639,1.75648,2119077.0
2009-01-07 10:51:00,1.75649,1.75655,1.75628,1.75628,3332581.0
2009-01-07 10:52:00,1.75605,1.75605,1.7557,1.7557,6892935.0
2009-01-07 10:53:00,1.75576,1.75576,1.75548,1.75548,4807442.0
2009-01-07 10:54:00,1.75531,1.75541,1.75487,1.75541,4865286.0
2009-01-07 10:55:00,1.75542,1.75542,1.75498,1.75498,1828438.0
2009-01-07 10:56:00,1.75502,1.75503,1.75483,1.75483,9717071.0
2009-01-07 10:57:00,1.75475,1.75475,1.75442,1.75442,52476270.0
2009-01-07 10:58:00,1.75448,1.75484,1.75448,1.75484,1671229.0
2009-01-07 10:59:00,1.7549,1.75519,1.75484,1.75519,5563312.0
2009-01-07 11:00:00,1.75525,1.75544,1.75525,1.75544,16418421.0
2009-01-07 11:01:00,1.75549,1.75658,1.75549,1.75658,19928760.0
2009-01-07 11:02:00,1.75655,1.7569,1.75655,1.7569,5718069.0
2009-01-07 11:03:00,1.75694,1.75855,1.75694,1.75855,38860820.0
2009-01-07 11:04:00,1.75854,1.75896,1.75854,1.75896,1683140.0
2009-01-07 11:05:00,1.75892,1.75932,1.75892,1.75909,9490504.0
2009-01-07 11:06:00,1.75887,1.75891,1.7587,1.7587,3632449.0
2009-01-07 11:07:00,1.75863,1.75863,1.75823,1.75828,12894133.0
2009-01-07 11:08:00,1.75823,1.75823,1.75799,1.75816,4868684.0
2009-01-07 11:09:00,1.75813,1.75839,1.758,1.758,6675866.0
2009-01-07 11:10:00,1.75804,1.75804,1.75756,1.75756,638565.0
2009-01-07 11:11:00,1.75769,1.75855,1.75769,1.75855,1090180.0
2009-01-07 11:12:00,1.75857,1.75899,1.75855,1.75899,4156827.0
2009-01-07 11:13:00,1.75906,1.7593,1.75902,1.75929,4414737.0
2009-01-07 11:14:00,1.75933,1.75979,1.7591,1.75968,2890440.0
2009-01-07 11:15:00,1.75969,1.75969,1.75809,1.75809,92634555.0
2009-01-07 11:16:00,1.75788,1.75791,1.75741,1.75741,8930872.0
2009-01-07 11:17:00,1.75741,1.75741,1.757,1.757,1412899.0
2009-01-07 11:18:00,1.75696,1.75706,1.75679,1.75706,7672766.0
2009-01-07 11:19:00,1.75692,1.75692,1.75638,1.75638,3601089.0
2009-01-07 11:20:00,1.75621,1.75621,1.75533,1.75533,9245837.0
2009-01-07 11:21:00,1.7551,1.7551,1.75476,1.75476,2595644.0
2009-01-07 11:22:00,1.75486,1.75533,1.75486,1.75533,7929278.0
2009-01-07 11:23:00,1.75546,1.75584,1.75546,1.75579,5862686.0
2009-01-07 11:24:00,1.75595,1.75696,1.75595,1.75696,14810726.0
2009-01-07 11:25:00,1.75684,1.75695,1.75672,1.75695,6255048.0
2009-01-07 11:26:00,1.75679,1.75679,1.75618,1.75618,8608517.0
2009-01-07 11:27:00,1.75615,1.75664,1.75605,1.75664,79160840.0
2009-01-07 11:28:00,1.75672,1.75711,1.75672,1.75687,4502666.0
2009-01-07 11:29:00,1.75665,1.75665,1.75578,1.75578,461304336.0
2009-01-07 11:30:00,1.7555,1.7555,1.75498,1.75498,7056002.0
2009-01-07 11:31:00,1.75506,1.75527,1.75501,1.75527,7182021.0
2009-01-07 11:32:00,1.75537,1.75554,1.75531,1.75533,15255942.0
2009-01-07 11:33:00,1.75521,1.75521,1.7544,1.75442,54553785.0
2009-01-07 11:34:00,1.75443,1.75508,1.75443,1.75508,875519.0
2009-01-07 11:35:00,1.755,1.75516,1.75479,1.75516,16472456.0
2009-01-07 11:36:00,1.75517,1.75549,1.75464,1.75464,5045774.0
2009-01-07 11:37:00,1.7545,1.75462,1.75432,1.75452,5070293.0
2009-01-07 11:38:00,1.75456,1.75459,1.75432,1.75432,3530465.0
2009-01-07 11:39:00,1.75436,1.75436,1.75408,1.75408,3029858.0
2009-01-07 11:40:00,1.75401,1.75401,1.75375,1.75379,3372684.0
2009-01-07 11:41:00,1.75379,1.75392,1.75363,1.75388,26050915.0
2009-01-07 11:42:00,1.75378,1.75378,1.7535,1.75354,2062268.0
2009-01-07 11:43:00,1.75353,1.75378,1.75326,1.75378,11046254.0
2009-01-07 11:44:00,1.75391,1.75466,1.75391,1.75466,6224397.0
2009-01-07 11:45:00,1.75474,1.75559,1.75474,1.75548,100623562.0
2009-01-07 11:46:00,1.75558,1.75593,1.75554,1.75593,3579030.0
2009-01-07 11:47:00,1.75592,1.75609,1.75543,1.75543,2528821.0
2009-01-07 11:48:00,1.75536,1.75536,1.75457,1.75457,3672931.0
2009-01-07 11:49:00,1.7544,1.7544,1.75328,1.75328,10049286.0
2009-01-07 11:50:00,1.75342,1.75345,1.753,1.753,7981849.0
2009-01-07 11:51:00,1.75288,1.75288,1.75224,1.7524,17794293.0
2009-01-07 11:52:00,1.75223,1.75223,1.75166,1.75166,8199192.0
2009-01-07 11:53:00,1.75165,1.75251,1.75165,1.75212,24629650.0
2009-01-07 11:54:00,1.752,1.752,1.75167,1.75167,8838808.0
2009-01-07 11:55:00,1.75159,1.75159,1.7513,1.7513,77497980.0
2009-01-07 11:56:00,1.75149,1.75175,1.75149,1.75172,4297644.0
2009-01-07 11:57:00,1.75171,1.75171,1.7515,1.7516,2713683.0
2009-01-07 11:58:00,1.7518,1.7518,1.75162,1.75178,1438169.0
2009-01-07 11:59:00,1.75203,1.75225,1.75173,1.75173,3578441.0
2009-01-07 12:00:00,1.75157,1.75157,1.75131,1.75131,11304425.0
2009-01-07 12:01:00,1.75127,1.75127,1.75,1.75,161704842.0
2009-01-07 12:02:00,1.74979,1.75024,1.74979,1.75007,13168022.0
2009-01-07 12:03:00,1.75014,1.75058,1.75012,1.75058,14395583.0
2009-01-07 12:04:00,1.75039,1.75039,1.75001,1.75029,9121479.0
2009-01-07 12:05:00,1.75031,1.75065,1.75029,1.75065,1319229.0
2009-01-07 12:06:00,1.75072,1.75147,1.75072,1.75147,86366552.0
2009-01-07 12:07:00,1.75144,1.75167,1.75131,1.75163,2025777.0
2009-01-07 12:08:00,1.75181,1.75219,1.75181,1.75219,5849252.0
2009-01-07 12:09:00,1.7522,1.75253,1.7522,1.75253,1132288.0
2009-01-07 12:10:00,1.75252,1.75272,1.75252,1.75266,3940662.0
2009-01-07 12:11:00,1.75285,1.75458,1.75285,1.75456,63793040.0
2009-01-07 12:12:00,1.75465,1.75521,1.75465,1.75514,10528572.0
2009-01-07 12:13:00,1.75512,1.75534,1.75509,1.75534,51474609.0
2009-01-07 12:14:00,1.75537,1.75559,1.75537,1.75551,1261247.0
2009-01-07 12:15:00,1.75548,1.75551,1.75524,1.75524,18061495.0
2009-01-07 12:16:00,1.75498,1.75498,1.75466,1.75466,10179357.0
2009-01-07 12:17:00,1.75467,1.75474,1.7543,1.7543,140682650.0
2009-01-07 12:18:00,1.75406,1.75406,1.75371,1.75371,3476763.0
2009-01-07 12:19:00,1.75364,1.75398,1.75362,1.75394,8896740.0
2009-01-07 12:20:00,1.75398,1.75472,1.75398,1.75472,24281583.0
2009-01-07 12:21:00,1.75474,1.75499,1.75474,1.75484,2962023.0
2009-01-07 12:22:00,1.75486,1.75557,1.75457,1.75557,5835086.0
2009-01-07 12:23:00,1.75588,1.75612,1.75588,1.75612,5492340.0
2009-01-07 12:24:00,1.75613,1.75613,1.75577,1.75591,5635420.0
2009-01-07 12:25:00,1.75598,1.75645,1.75598,1.75645,2963571.0
2009-01-07 12:26:00,1.75669,1.75697,1.75669,1.75681,2659601.0
2009-01-07 12:27:00,1.75674,1.75685,1.75656,1.7566,22028343.0
2009-01-07 12:28:00,1.75666,1.75703,1.75648,1.75703,4267656.0
2009-01-07 12:29:00,1.75705,1.75734,1.75705,1.75734,2965250.0
2009-01-07 12:30:00,1.75738,1.75762,1.75723,1.75733,6577984.0
2009-01-07 12:31:00,1.75721,1.75735,1.75712,1.75735,92847520.0
2009-01-07 12:32:00,1.75738,1.75738,1.75703,1.75703,6771118.0
2009-01-07 12:33:00,1.75694,1.75708,1.75674,1.75674,5341121.0
2009-01-07 12:34:00,1.75668,1.7568,1.75652,1.75652,4060197.0
2009-01-07 12:35:00,1.75682,1.75707,1.75679,1.75707,2121539.0
2009-01-07 12:36:00,1.75712,1.75768,1.75712,1.75768,4544721.0
2009-01-07 12:37:00,1.75782,1.75782,1.75715,1.75777,1458663.0
2009-01-07 12:38:00,1.7576,1.7576,1.75661,1.75661,9965008.0
2009-01-07 12:39:00,1.75665,1.75707,1.75665,1.75707,3096105.0
2009-01-07 12:40:00,1.75703,1.75792,1.75703,1.75792,17941509.0
2009-01-07 12:41:00,1.75797,1.75825,1.75797,1.75825,4559667.0
2009-01-07 12:42:00,1.75834,1.75835,1.75826,1.75827,9099142.0
2009-01-07 12:43:00,1.75827,1.75845,1.75823,1.75823,294283552.0
2009-01-07 12:44:00,1.75809,1.75849,1.75809,1.75849,18242454.0
2009-01-07 12:45:00,1.75866,1.75893,1.75866,1.75893,7959791.0
2009-01-07 12:46:00,1.75891,1.75921,1.75891,1.75921,8179638.0
2009-01-07 12:47:00,1.75923,1.75956,1.75923,1.75954,4178407.0
2009-01-07 12:48:00,1.75964,1.75988,1.75964,1.75988,6970968.0
2009-01-07 12:49:00,1.75992,1.7602,1.75992,1.7601,2484145.0
2009-01-07 12:50:00,1.76028,1.76053,1.76028,1.76053,16747379.0
2009-01-07 12:51:00,1.76054,1.76085,1.76054,1.76085,5019837.0
2009-01-07 12:52:00,1.76087,1.76127,1.76085,1.76127,6844375.0
2009-01-07 12:53:00,1.76131,1.76254,1.76131,1.76254,11546240.0
2009-01-07 12:54:00,1.76258,1.76282,1.76258,1.76282,1145642.0
2009-01-07 12:55:00,1.76286,1.76317,1.76286,1.763,11049415.0
2009-01-07 12:56:00,1.763,1.7636,1.763,1.7636,5238486.0
2009-01-07 12:57:00,1.76345,1.76438,1.76345,1.76438,3406746.0
2009-01-07 12:58:00,1.76451,1.76471,1.76451,1.76471,24455978.0
2009-01-07 12:59:00,1.76501,1.76516,1.765,1.7651,760595.0
2009-01-07 13:00:00,1.76515,1.76516,1.76499,1.76499,1630470.0
2009-01-07 13:01:00,1.76506,1.76537,1.76506,1.76537,9902838.0
2009-01-07 13:02:00,1.76545,1.7657,1.76535,1.7657,7068446.0
2009-01-07 13:03:00,1.76567,1.76574,1.76547,1.76574,37202529.0
2009-01-07 13:04:00,1.76581,1.7662,1.76581,1.7662,6958277.0
2009-01-07 13:05:00,1.76643,1.76677,1.76636,1.76677,531733.0
2009-01-07 13:06:00,1.76688,1.76723,1.76688,1.76723,4535952.0
2009-01-07 13:07:00,1.7673,1.768,1.7673,1.76753,2889235.0
2009-01-07 13:08:00,1.76736,1.76771,1.76729,1.76771,1450093.0
2009-01-07 13:09:00,1.76755,1.76755,1.76717,1.76717,5377755.0
2009-01-07 13:10:00,1.7672,1.7672,1.76676,1.76687,10705948.0
2009-01-07 13:11:00,1.76713,1.76781,1.76713,1.76781,2049355.0
2009-01-07 13:12:00,1.76773,1.76773,1.76714,1.76737,5536204.0
2009-01-07 13:13:00,1.76741,1.76741,1.7669,1.7669,4231409.0
2009-01-07 13:14:00,1.76687,1.76687,1.76661,1.76661,16113708.0
2009-01-07 13:15:00,1.76659,1.76659,1.76519,1.76519,13498377.0
2009-01-07 13:16:00,1.76515,1.76552,1.76507,1.76552,3901185.0
2009-01-07 13:17:00,1.7652,1.76566,1.7652,1.76558,82290028.0
2009-01-07 13:18:00,1.76561,1.76561,1.76491,1.76491,9768489.0
2009-01-07 13:19:00,1.76467,1.76468,1.76437,1.76468,2493568.0
2009-01-07 13:20:00,1.76478,1.76516,1.76474,1.76482,15548720.0
2009-01-07 13:21:00,1.76458,1.76458,1.76412,1.76413,9916090.0
2009-01-07 13:22:00,1.76403,1.76403,1.76355,1.76355,3699203.0
2009-01-07 13:23:00,1.76322,1.76322,1.76262,1.76262,13281501.0
2009-01-07 13:24:00,1.7625,1.7625,1.76221,1.76221,1410191.0
2009-01-07 13:25:00,1.76244,1.76335,1.76244,1.76335,14156160.0
2009-01-07 13:26:00,1.76341,1.76349,1.76331,1.76348,13470380.0
2009-01-07 13:27:00,1.76361,1.76385,1.7636,1.76385,46014800.0
2009-01-07 13:28:00,1.76385,1.76428,1.76385,1.76428,5529507.0
2009-01-07 13:29:00,1.76403,1.76403,1.76345,1.76345,1845016.0
2009-01-07 13:30:00,1.76335,1.76337,1.76304,1.76306,3504742.0
2009-01-07 13:31:00,1.76322,1.7636,1.7632,1.7635,10966611.0
2009-01-07 13:32:00,1.76357,1.76425,1.76357,1.76425,1301165.0
2009-01-07 13:33:00,1.76434,1.76467,1.76371,1.76371,11878522.0
2009-01-07 13:34:00,1.76374,1.76426,1.76374,1.76413,13460465.0
2009-01-07 13:35:00,1.76386,1.76418,1.76332,1.76418,7122139.0
2009-01-07 13:36:00,1.76397,1.76408,1.76366,1.76393,5851026.0
2009-01-07 13:37:00,1.76381,1.76381,1.76332,1.76341,3670215.0
2009-01-07 13:38:00,1.76333,1.76375,1.76312,1.76371,13801756.0
2009-01-07 13:39:00,1.7639,1.76493,1.7639,1.76442,5095268.0
2009-01-07 13:40:00,1.76431,1.76435,1.76393,1.76393,40862381.0
2009-01-07 13:41:00,1.76373,1.76373,1.76312,1.76363,149895484.0
2009-01-07 13:42:00,1.76356,1.76365,1.76332,1.76332,4350320.0
2009-01-07 13:43:00,1.76333,1.76348,1.76333,1.76347,16846749.0
2009-01-07 13:44:00,1.76353,1.76462,1.76353,1.76462,5520988.0
2009-01-07 13:45:00,1.76482,1.76499,1.76482,1.76491,9665455.0
2009-01-07 13:46:00,1.76506,1.76548,1.76506,1.76548,4286680.0
2009-01-07 13:47:00,1.76548,1.76552,1.76536,1.76536,1104556.0
2009-01-07 13:48:00,1.76513,1.76524,1.76506,1.76506,8519427.0
2009-01-07 13:49:00,1.7651,1.76564,1.7651,1.76564,5610060.0
2009-01-07 13:50:00,1.76573,1.76614,1.76573,1.76602,1466615.0
2009-01-07 13:51:00,1.76608,1.76686,1.76608,1.76686,4224063.0
2009-01-07 13:52:00,1.76697,1.76737,1.76697,1.76737,8768713.0
2009-01-07 13:53:00,1.76764,1.76822,1.76764,1.76822,3723448.0
2009-01-07 13:54:00,1.76829,1.76873,1.76829,1.76873,3465995.0
2009-01-07 13:55:00,1.76879,1.76904,1.76879,1.76904,1289666.0
2009-01-07 13:56:00,1.76906,1.7694,1.76906,1.76925,17811136.0
2009-01-07 13:57:00,1.76912,1.76912,1.76888,1.76888,27528148.0
2009-01-07 13:58:00,1.76862,1.76862,1.76836,1.76846,5027333.0
2009-01-07 13:59:00,1.76837,1.76873,1.76829,1.76829,11410127.0
2009-01-07 14:00:00,1.76834,1.76971,1.76834,1.76971,24108606.0
2009-01-07 14:01:00,1.7697,1.7697,1.76908,1.76908,6437931.0
2009-01-07 14:02:00,1.76892,1.76892,1.76873,1.76885,30680364.0
2009-01-07 14:03:00,1.76873,1.76873,1.76835,1.76846,11561170.0
2009-01-07 14:04:00,1.76876,1.76986,1.76876,1.76986,21657250.0
2009-01-07 14:05:00,1.77,1.77036,1.7699,1.77036,1553633.0
2009-01-07 14:06:00,1.77046,1.77133,1.76965,1.77133,5747883.0
2009-01-07 14:07:00,1.77128,1.77128,1.77104,1.77127,11282709.0
2009-01-07 14:08:00,1.77131,1.77138,1.77117,1.77138,22885107.0
2009-01-07 14:09:00,1.77149,1.77174,1.77149,1.77173,4599571.0
2009-01-07 14:10:00,1.77151,1.77151,1.77044,1.7706,5229718.0
2009-01-07 14:11:00,1.7706,1.7706,1.77037,1.77037,4645298.0
2009-01-07 14:12:00,1.77031,1.77031,1.77005,1.77005,8649605.0
2009-01-07 14:13:00,1.77004,1.77004,1.76895,1.76895,55750072.0
2009-01-07 14:14:00,1.76884,1.76884,1.76861,1.76861,4592792.0
2009-01-07 14:15:00,1.76857,1.76857,1.76824,1.76833,4115563.0
2009-01-07 14:16:00,1.76826,1.76826,1.76789,1.76791,7894731.0
2009-01-07 14:17:00,1.76774,1.76781,1.76729,1.76729,12504107.0
2009-01-07 14:18:00,1.76747,1.76782,1.76747,1.7676,16012321.0
2009-01-07 14:19:00,1.76751,1.76784,1.76729,1.76784,6095853.0
2009-01-07 14:20:00,1.76797,1.76826,1.76797,1.76826,4069050.0
2009-01-07 14:21:00,1.76826,1.76827,1.76776,1.76776,4455222.0
2009-01-07 14:22:00,1.76765,1.76774,1.76744,1.76774,3879722.0
2009-01-07 14:23:00,1.76789,1.76813,1.76789,1.76811,9825073.0
2009-01-07 14:24:00,1.76834,1.76846,1.76817,1.76817,5616989.0
2009-01-07 14:25:00,1.76803,1.76803,1.76716,1.76751,9470759.0
2009-01-07 14:26:00,1.76764,1.76833,1.76764,1.76833,8342224.0
2009-01-07 14:27:00,1.76846,1.76947,1.76846,1.76947,11910650.0
2009-01-07 14:28:00,1.76958,1.77035,1.76958,1.77035,5258048.0
2009-01-07 14:29:00,1.77046,1.77159,1.77046,1.77159,3452538.0
2009-01-07 14:30:00,1.77163,1.77187,1.77162,1.77187,852566.0
2009-01-07 14:31:00,1.77182,1.77223,1.77182,1.77223,290895.0
2009-01-07 14:32:00,1.77223,1.77252,1.77223,1.77252,2471565.0
2009-01-07 14:33:00,1.7725,1.77285,1.7725,1.77285,18418568.0
2009-01-07 14:34:00,1.7729,1.7732,1.7729,1.7732,1351240.0
2009-01-07 14:35:00,1.77321,1.77343,1.77321,1.77337,3091003.0
2009-01-07 14:36:00,1.77303,1.77382,1.77303,1.77382,5492942.0
2009-01-07 14:37:00,1.77388,1.77504,1.77388,1.77504,11630940.0
2009-01-07 14:38:00,1.77508,1.7753,1.77507,1.7753,12735346.0
2009-01-07 14:39:00,1.77536,1.77652,1.77536,1.77652,25766760.0
2009-01-07 14:40:00,1.77652,1.77688,1.77645,1.77688,4863607.0
2009-01-07 14:41:00,1.77691,1.77718,1.77691,1.77718,49460874.0
2009-01-07 14:42:00,1.77736,1.77776,1.77736,1.77753,2524481.0
2009-01-07 14:43:00,1.77776,1.77817,1.77764,1.77817,6308445.0
2009-01-07 14:44:00,1.77813,1.77831,1.77788,1.77809,2652239.0
2009-01-07 14:45:00,1.77794,1.77794,1.77785,1.77785,3433813.0
2009-01-07 14:46:00,1.77782,1.77782,1.77753,1.77764,19300049.0
2009-01-07 14:47:00,1.77758,1.77758,1.77685,1.77685,23243254.0
2009-01-07 14:48:00,1.77688,1.77711,1.77688,1.77711,56359302.0
2009-01-07 14:49:00,1.77736,1.77771,1.77736,1.77771,9350532.0
2009-01-07 14:50:00,1.77778,1.77794,1.77771,1.77794,3786784.0
2009-01-07 14:51:00,1.77791,1.77818,1.77791,1.77799,19120883.0
2009-01-07 14:52:00,1.77855,1.77882,1.77855,1.77882,1529706.0
2009-01-07 14:53:00,1.77866,1.77866,1.77809,1.77809,4916527.0
2009-01-07 14:54:00,1.77806,1.77806,1.77777,1.77777,6922308.0
2009-01-07 14:55:00,1.77741,1.77741,1.77699,1.77699,5542714.0
2009-01-07 14:56:00,1.77696,1.77696,1.77664,1.77664,5206261.0
2009-01-07 14:57:00,1.77672,1.77678,1.77659,1.77668,724754.0
2009-01-07 14:58:00,1.77679,1.77704,1.77678,1.77704,3234098.0
2009-01-07 14:59:00,1.77702,1.77757,1.77702,1.77752,10011797.0
2009-01-07 15:00:00,1.77769,1.77845,1.77769,1.77845,8840065.0
2009-01-07 15:01:00,1.77829,1.77829,1.77788,1.77803,22992390.0
2009-01-07 15:02:00,1.77812,1.77891,1.77812,1.77891,9711705.0
2009-01-07 15:03:00,1.77894,1.77983,1.77894,1.7794,16641216.0
2009-01-07 15:04:00,1.77934,1.77934,1.77896,1.77896,4178427.0
2009-01-07 15:05:00,1.77889,1.77889,1.77823,1.77833,2171382.0
2009-01-07 15:06:00,1.77833,1.77835,1.77814,1.7782,3303257.0
2009-01-07 15:07:00,1.77803,1.77803,1.77787,1.7779,1413969.0
2009-01-07 15:08:00,1.77803,1.77872,1.77803,1.77865,9885529.0
2009-01-07 15:09:00,1.7788,1.77916,1.77869,1.77916,42516760.0
2009-01-07 15:10:00,1.77921,1.77946,1.77913,1.77946,4608081.0
2009-01-07 15:11:00,1.77951,1.77994,1.77951,1.77986,13066790.0
2009-01-07 15:12:00,1.77979,1.77979,1.77935,1.77935,12430442.0
2009-01-07 15:13:00,1.77943,1.77943,1.77916,1.77916,18891170.0
2009-01-07 15:14:00,1.77911,1.77916,1.77888,1.77888,6692349.0
2009-01-07 15:15:00,1.77874,1.7788,1.77854,1.77854,2316492.0
2009-01-07 15:16:00,1.77882,1.779,1.77877,1.77877,955130.0
2009-01-07 15:17:00,1.77872,1.77932,1.77872,1.77932,2680660.0
2009-01-07 15:18:00,1.77938,1.77969,1.7792,1.77969,584099.0
2009-01-07 15:19:00,1.77994,1.77996,1.77968,1.77968,14654976.0
2009-01-07 15:20:00,1.77965,1.78071,1.77965,1.78071,12531110.0
2009-01-07 15:21:00,1.78078,1.78113,1.78077,1.78103,8780033.0
2009-01-07 15:22:00,1.78105,1.78105,1.78092,1.78092,31384268.0
2009-01-07 15:23:00,1.78085,1.7816,1.78085,1.7816,15611064.0
2009-01-07 15:24:00,1.78142,1.78193,1.78142,1.7816,7219684.0
2009-01-07 15:25:00,1.78167,1.78205,1.78163,1.7818,13337111.0
2009-01-07 15:26:00,1.78181,1.78181,1.78118,1.7815,6547559.0
2009-01-07 15:27:00,1.78149,1.78149,1.78042,1.78042,14011118.0
2009-01-07 15:28:00,1.78046,1.78099,1.78037,1.78099,7884600.0
2009-01-07 15:29:00,1.78109,1.78115,1.78063,1.78063,12647582.0
2009-01-07 15:30:00,1.78069,1.7811,1.78064,1.7811,3842493.0
2009-01-07 15:31:00,1.78132,1.78205,1.78044,1.78044,9987351.0
2009-01-07 15:32:00,1.78162,1.78162,1.78084,1.78084,825604.0
2009-01-07 15:33:00,1.78059,1.78059,1.77949,1.77949,7891111.0
2009-01-07 15:34:00,1.77923,1.77952,1.77896,1.77952,3067385.0
2009-01-07 15:35:00,1.77947,1.77947,1.77901,1.77919,6811723.0
2009-01-07 15:36:00,1.77916,1.77966,1.77797,1.77966,21143315.0
2009-01-07 15:37:00,1.77975,1.78046,1.77975,1.78046,18896115.0
2009-01-07 15:38:00,1.78057,1.78094,1.7804,1.78078,8745509.0
2009-01-07 15:39:00,1.78052,1.78052,1.78027,1.78039,3389918.0
2009-01-07 15:40:00,1.78061,1.78116,1.78061,1.78116,3536005.0
2009-01-07 15:41:00,1.78124,1.78154,1.78119,1.78124,2657960.0
2009-01-07 15:42:00,1.78106,1.78106,1.78048,1.78048,10205653.0
2009-01-07 15:43:00,1.78045,1.78045,1.78023,1.78023,3176965.0
2009-01-07 15:44:00,1.78014,1.78014,1.77982,1.77982,10671973.0
2009-01-07 15:45:00,1.77965,1.7797,1.77946,1.77946,4735962.0
2009-01-07 15:46:00,1.77938,1.77942,1.77917,1.7792,12761870.0
2009-01-07 15:47:00,1.77918,1.77918,1.77779,1.77819,43013268.0
2009-01-07 15:48:00,1.77827,1.77827,1.77781,1.77781,5028908.0
2009-01-07 15:49:00,1.77762,1.77762,1.77721,1.77721,26365788.0
2009-01-07 15:50:00,1.77717,1.77785,1.77699,1.77785,19618887.0
2009-01-07 15:51:00,1.7778,1.7778,1.77732,1.77732,11788871.0
2009-01-07 15:52:00,1.77734,1.77768,1.77723,1.77723,8602281.0
2009-01-07 15:53:00,1.7774,1.77782,1.7774,1.77782,7458754.0
2009-01-07 15:54:00,1.77771,1.77813,1.77749,1.77813,1148151.0
2009-01-07 15:55:00,1.77825,1.77875,1.77825,1.77862,1488202.0
2009-01-07 15:56:00,1.77869,1.77904,1.77858,1.77904,12843992.0
2009-01-07 15:57:00,1.77919,1.77951,1.77919,1.77929,8089128.0
2009-01-07 15:58:00,1.7791,1.7791,1.7786,1.7786,5405741.0
2009-01-07 15:59:00,1.77844,1.77844,1.77786,1.77786,7328640.0
2009-01-07 16:00:00,1.7775,1.77803,1.7775,1.77803,2002579.0
2009-01-07 16:01:00,1.77802,1.7789,1.77802,1.7789,2748752.0
2009-01-07 16:02:00,1.77903,1.78068,1.77903,1.78036,50528885.0
2009-01-07 16:03:00,1.78009,1.78037,1.77969,1.77969,105127568.0
2009-01-07 16:04:00,1.77968,1.77968,1.77918,1.77929,5193546.0
2009-01-07 16:05:00,1.7795,1.78023,1.7795,1.78023,15241823.0
2009-01-07 16:06:00,1.78027,1.78027,1.77997,1.77997,1396103.0
2009-01-07 16:07:00,1.77982,1.77982,1.7794,1.77964,8997529.0
2009-01-07 16:08:00,1.77961,1.78006,1.77961,1.7797,10730084.0
2009-01-07 16:09:00,1.77955,1.77967,1.77941,1.77967,2968933.0
2009-01-07 16:10:00,1.77964,1.77964,1.77941,1.77947,2954094.0
2009-01-07 16:11:00,1.77929,1.77936,1.77907,1.7792,2992998.0
2009-01-07 16:12:00,1.77935,1.77987,1.77935,1.77987,11881599.0
2009-01-07 16:13:00,1.77996,1.78027,1.77996,1.78027,6298078.0
2009-01-07 16:14:00,1.78051,1.78105,1.78051,1.78105,11762237.0
2009-01-07 16:15:00,1.78108,1.78117,1.78083,1.78083,7673549.0
2009-01-07 16:16:00,1.78084,1.78112,1.78084,1.78107,11184342.0
2009-01-07 16:17:00,1.781,1.78107,1.78092,1.78107,4200094.0
2009-01-07 16:18:00,1.78132,1.78163,1.78132,1.78163,5427885.0
2009-01-07 16:19:00,1.78166,1.78166,1.78146,1.78166,2392996.0
2009-01-07 16:20:00,1.78162,1.78239,1.78162,1.78239,1501395.0
2009-01-07 16:21:00,1.78266,1.78318,1.78261,1.78312,23698365.0
2009-01-07 16:22:00,1.78284,1.78306,1.78274,1.78306,3845127.0
2009-01-07 16:23:00,1.78328,1.78358,1.78328,1.78358,11316019.0
2009-01-07 16:24:00,1.78358,1.78363,1.78351,1.78351,5443225.0
2009-01-07 16:25:00,1.78353,1.78379,1.7835,1.78379,10250359.0
2009-01-07 16:26:00,1.78379,1.78379,1.78363,1.78374,3382132.0
2009-01-07 16:27:00,1.78362,1.78362,1.78314,1.7832,24123106.0
2009-01-07 16:28:00,1.78316,1.7832,1.78296,1.78296,4683215.0
2009-01-07 16:29:00,1.78282,1.78282,1.7823,1.7823,2005859.0
2009-01-07 16:30:00,1.78221,1.78233,1.78197,1.78233,4287618.0
2009-01-07 16:31:00,1.7826,1.78312,1.78241,1.78312,5785351.0
2009-01-07 16:32:00,1.7833,1.78341,1.78311,1.78324,2644287.0
2009-01-07 16:33:00,1.78322,1.78322,1.78202,1.78202,5482752.0
2009-01-07 16:34:00,1.78185,1.78194,1.78172,1.78173,1323628.0
2009-01-07 16:35:00,1.78178,1.78258,1.78178,1.78258,135610932.0
2009-01-07 16:36:00,1.78268,1.78372,1.78268,1.78372,9577210.0
2009-01-07 16:37:00,1.78374,1.784,1.78373,1.78399,4665890.0
2009-01-07 16:38:00,1.78408,1.7842,1.78408,1.7842,1293445.0
2009-01-07 16:39:00,1.78434,1.78463,1.78434,1.78463,3412617.0
2009-01-07 16:40:00,1.78468,1.78492,1.7846,1.78492,9751507.0
2009-01-07 16:41:00,1.78497,1.78509,1.78496,1.78509,5624940.0
2009-01-07 16:42:00,1.78536,1.78574,1.78535,1.78574,7298441.0
2009-01-07 16:43:00,1.78566,1.78566,1.78441,1.78441,8144590.0
2009-01-07 16:44:00,1.78426,1.78463,1.78424,1.78463,39821220.0
2009-01-07 16:45:00,1.78484,1.78553,1.78484,1.78545,16983663.0
2009-01-07 16:46:00,1.78546,1.78578,1.78546,1.78578,12320017.0
2009-01-07 16:47:00,1.78582,1.78615,1.78578,1.78614,3176781.0
2009-01-07 16:48:00,1.78623,1.78662,1.78619,1.78662,6916890.0
2009-01-07 16:49:00,1.78663,1.78702,1.78663,1.78702,6661477.0
2009-01-07 16:50:00,1.78709,1.78748,1.78709,1.78748,5643314.0
2009-01-07 16:51:00,1.78746,1.78901,1.78746,1.78901,17792346.0
2009-01-07 16:52:00,1.78906,1.78944,1.78867,1.78944,4927503.0
2009-01-07 16:53:00,1.78984,1.79048,1.78984,1.79048,5633315.0
2009-01-07 16:54:00,1.79055,1.79094,1.79055,1.79094,4825004.0
2009-01-07 16:55:00,1.79087,1.79087,1.79059,1.79076,39537400.0
2009-01-07 16:56:00,1.79056,1.79071,1.79054,1.79055,3743980.0
2009-01-07 16:57:00,1.79032,1.79043,1.79002,1.79009,6331333.0
2009-01-07 16:58:00,1.79005,1.79005,1.78976,1.78986,16267806.0
2009-01-07 16:59:00,1.78971,1.79128,1.78971,1.79124,37713792.0
2009-01-07 17:00:00,1.79122,1.79122,1.79082,1.79082,3315545.0
2009-01-07 17:01:00,1.79076,1.79076,1.78971,1.79024,30813479.0
2009-01-07 17:02:00,1.79028,1.79036,1.79021,1.79036,9030611.0
2009-01-07 17:03:00,1.79034,1.79049,1.79034,1.79036,5067120.0
2009-01-07 17:04:00,1.79018,1.79057,1.79002,1.79044,1478051.0
2009-01-07 17:05:00,1.79057,1.79136,1.79057,1.79132,26140203.0
2009-01-07 17:06:00,1.79144,1.79173,1.79144,1.79173,431518.0
2009-01-07 17:07:00,1.79174,1.79273,1.79174,1.79216,23275072.0
2009-01-07 17:08:00,1.79212,1.79212,1.7917,1.7917,1418298.0
2009-01-07 17:09:00,1.79176,1.79176,1.7915,1.7915,1281423.0
2009-01-07 17:10:00,1.79147,1.79147,1.78905,1.78905,32835885.0
2009-01-07 17:11:00,1.7889,1.7889,1.78846,1.78846,1464785.0
2009-01-07 17:12:00,1.78838,1.78841,1.78809,1.78819,4939057.0
2009-01-07 17:13:00,1.78819,1.78879,1.78819,1.78879,12676758.0
2009-01-07 17:14:00,1.789,1.78939,1.789,1.78938,4813719.0
2009-01-07 17:15:00,1.78949,1.78989,1.78946,1.78989,7138577.0
2009-01-07 17:16:00,1.78999,1.79105,1.78999,1.79105,2844738.0
2009-01-07 17:17:00,1.7912,1.79754,1.7912,1.79754,37086540.0
2009-01-07 17:18:00,1.79777,1.79817,1.79777,1.79809,5828658.0
2009-01-07 17:19:00,1.79787,1.79792,1.79757,1.79792,21745113.0
2009-01-07 17:20:00,1.79797,1.79873,1.79797,1.79873,4710786.0
2009-01-07 17:21:00,1.7988,1.79911,1.7988,1.79911,5726527.0
2009-01-07 17:22:00,1.7992,1.7994,1.79919,1.7994,2809598.0
2009-01-07 17:23:00,1.79903,1.79978,1.79903,1.79978,4542479.0
2009-01-07 17:24:00,1.79983,1.80016,1.79983,1.80016,5921338.0
2009-01-07 17:25:00,1.80019,1.80032,1.79971,1.79971,5202973.0
2009-01-07 17:26:00,1.79957,1.79972,1.79957,1.79971,21068821.0
2009-01-07 17:27:00,1.79986,1.80049,1.79965,1.80049,38183656.0
2009-01-07 17:28:00,1.80076,1.80181,1.80076,1.80144,60649200.0
2009-01-07 17:29:00,1.80163,1.8019,1.80114,1.80157,2920515.0
2009-01-07 17:30:00,1.80141,1.80141,1.80114,1.80125,2869366.0
2009-01-07 17:31:00,1.80132,1.80205,1.80132,1.80205,3600339.0
2009-01-07 17:32:00,1.80223,1.80267,1.80223,1.80267,6436174.0
2009-01-07 17:33:00,1.80284,1.8031,1.80284,1.8031,11046348.0
2009-01-07 17:34:00,1.80312,1.80436,1.80312,1.80387,2410822.0
2009-01-07 17:35:00,1.80379,1.80379,1.8029,1.80291,2857443.0
2009-01-07 17:36:00,1.80275,1.80281,1.80247,1.80281,10145196.0
2009-01-07 17:37:00,1.80285,1.80308,1.80284,1.80308,802792.0
2009-01-07 17:38:00,1.80313,1.80346,1.8031,1.80338,16449831.0
2009-01-07 17:39:00,1.80297,1.80297,1.80268,1.80268,2158747.0
2009-01-07 17:40:00,1.80244,1.80244,1.80197,1.80197,55689624.0
2009-01-07 17:41:00,1.80171,1.80171,1.80098,1.80098,117967851.0
2009-01-07 17:42:00,1.80097,1.80097,1.8007,1.8007,3229892.0
2009-01-07 17:43:00,1.80063,1.80064,1.7993,1.7993,19167050.0
2009-01-07 17:44:00,1.79917,1.79921,1.79867,1.79898,2959917.0
2009-01-07 17:45:00,1.79896,1.79896,1.79691,1.79691,253502551.0
2009-01-07 17:46:00,1.79685,1.79685,1.79648,1.79648,10055228.0
2009-01-07 17:47:00,1.79642,1.79642,1.79621,1.79621,3174826.0
2009-01-07 17:48:00,1.79616,1.79616,1.79585,1.79593,8924810.0
2009-01-07 17:49:00,1.79591,1.79591,1.79559,1.7956,7125415.0
2009-01-07 17:50:00,1.79554,1.79554,1.79439,1.79466,47508189.0
2009-01-07 17:51:00,1.79473,1.79497,1.79473,1.79494,13404711.0
2009-01-07 17:52:00,1.79503,1.79529,1.79502,1.79529,4938460.0
2009-01-07 17:53:00,1.79531,1.79553,1.7953,1.79553,4155873.0
2009-01-07 17:54:00,1.79554,1.79744,1.79554,1.79744,30700128.0
2009-01-07 17:55:00,1.79748,1.79775,1.79748,1.79775,4296161.0
2009-01-07 17:56:00,1.79778,1.798,1.79778,1.798,6769520.0
2009-01-07 17:57:00,1.79811,1.7983,1.7981,1.7983,1290149.0
2009-01-07 17:58:00,1.79833,1.79861,1.79833,1.79861,2129231.0
2009-01-07 17:59:00,1.79866,1.80142,1.79866,1.80078,63005600.0
2009-01-07 18:00:00,1.80072,1.80142,1.80061,1.80142,18124521.0
2009-01-07 18:01:00,1.80155,1.80167,1.80146,1.80163,29157554.0
2009-01-07 18:02:00,1.80176,1.80264,1.80176,1.80264,2473354.0
2009-01-07 18:03:00,1.80274,1.8035,1.80274,1.80347,5155552.0
2009-01-07 18:04:00,1.80356,1.80386,1.80341,1.80386,5624853.0
2009-01-07 18:05:00,1.80384,1.80418,1.80384,1.80418,2034097.0
2009-01-07 18:06:00,1.80418,1.80456,1.80339,1.80339,8006350.0
2009-01-07 18:07:00,1.80334,1.80334,1.80266,1.80285,588869.0
2009-01-07 18:08:00,1.80274,1.80314,1.80274,1.80314,10646028.0
2009-01-07 18:09:00,1.80327,1.8037,1.80327,1.8037,7598432.0
2009-01-07 18:10:00,1.80384,1.80526,1.80384,1.80526,9329706.0
2009-01-07 18:11:00,1.8054,1.80583,1.80531,1.80583,23441986.0
2009-01-07 18:12:00,1.80591,1.80609,1.80585,1.80609,6397791.0
2009-01-07 18:13:00,1.80616,1.80616,1.80596,1.80608,11468964.0
2009-01-07 18:14:00,1.80599,1.80603,1.80579,1.80603,1916556.0
2009-01-07 18:15:00,1.8061,1.80778,1.8061,1.80778,57956570.0
2009-01-07 18:16:00,1.8079,1.80868,1.8079,1.80868,1727045.0
2009-01-07 18:17:00,1.80875,1.80898,1.80875,1.80898,9958462.0
2009-01-07 18:18:00,1.80897,1.80988,1.80897,1.80988,7432611.0
2009-01-07 18:19:00,1.80997,1.81028,1.80997,1.81028,4940640.0
2009-01-07 18:20:00,1.81024,1.81046,1.81006,1.81006,1943860.0
2009-01-07 18:21:00,1.80991,1.81045,1.80991,1.81045,14560300.0
2009-01-07 18:22:00,1.81054,1.81054,1.81009,1.81014,15147667.0
2009-01-07 18:23:00,1.81008,1.81019,1.80987,1.81019,6717154.0
2009-01-07 18:24:00,1.81023,1.8104,1.81023,1.81039,1644977.0
2009-01-07 18:25:00,1.81051,1.81077,1.8105,1.81077,7033442.0
2009-01-07 18:26:00,1.81077,1.81098,1.81025,1.81025,3466250.0
2009-01-07 18:27:00,1.81017,1.81017,1.8095,1.8095,14242965.0
2009-01-07 18:28:00,1.80956,1.80956,1.80898,1.80901,2151493.0
2009-01-07 18:29:00,1.80911,1.80911,1.80854,1.80873,1606687.0
2009-01-07 18:30:00,1.80869,1.80887,1.80869,1.80876,1727176.0
2009-01-07 18:31:00,1.80869,1.80892,1.80869,1.80892,1464983.0
2009-01-07 18:32:00,1.80894,1.80953,1.80894,1.80899,22146150.0
2009-01-07 18:33:00,1.80899,1.80961,1.80879,1.80938,32128056.0
2009-01-07 18:34:00,1.80954,1.81004,1.80954,1.81004,4756897.0
2009-01-07 18:35:00,1.81003,1.81042,1.80985,1.81017,214931124.0
2009-01-07 18:36:00,1.81019,1.81019,1.80994,1.80994,4298534.0
2009-01-07 18:37:00,1.80989,1.80989,1.80964,1.80966,17383718.0
2009-01-07 18:38:00,1.80957,1.80957,1.80929,1.80929,15583277.0
2009-01-07 18:39:00,1.80923,1.80923,1.80899,1.80899,13327765.0
2009-01-07 18:40:00,1.80895,1.80895,1.80858,1.80858,16451691.0
2009-01-07 18:41:00,1.80848,1.80848,1.80734,1.80734,2754330.0
2009-01-07 18:42:00,1.80729,1.80731,1.80691,1.80705,3597883.0
2009-01-07 18:43:00,1.807,1.807,1.80669,1.80669,25462380.0
2009-01-07 18:44:00,1.80664,1.80664,1.80435,1.80435,81902380.0
2009-01-07 18:45:00,1.80439,1.80439,1.80388,1.80421,2945853.0
2009-01-07 18:46:00,1.80422,1.80493,1.80422,1.80493,19860728.0
2009-01-07 18:47:00,1.80485,1.80498,1.80476,1.80478,42906468.0
2009-01-07 18:48:00,1.80481,1.80486,1.80451,1.80451,18102137.0
2009-01-07 18:49:00,1.80447,1.80447,1.80362,1.80362,2244077.0
2009-01-07 18:50:00,1.80355,1.80355,1.80266,1.8029,2463285.0
2009-01-07 18:51:00,1.803,1.80324,1.803,1.80324,7317022.0
2009-01-07 18:52:00,1.80327,1.80356,1.80326,1.80356,5434000.0
2009-01-07 18:53:00,1.80362,1.80389,1.80362,1.80389,1266115.0
2009-01-07 18:54:00,1.80398,1.80432,1.80398,1.80432,1885196.0
2009-01-07 18:55:00,1.80433,1.80472,1.80433,1.80472,1338414.0
2009-01-07 18:56:00,1.80473,1.80552,1.80473,1.80552,25354539.0
2009-01-07 18:57:00,1.80559,1.80594,1.80553,1.80594,3714852.0
2009-01-07 18:58:00,1.80593,1.8075,1.80593,1.8075,152355350.0
2009-01-07 18:59:00,1.80744,1.80744,1.80694,1.80694,9229606.0
2009-01-07 19:00:00,1.80688,1.80689,1.80638,1.80663,5845976.0
2009-01-07 19:01:00,1.80668,1.80668,1.80586,1.80586,6056796.0
2009-01-07 19:02:00,1.80575,1.80575,1.80474,1.80474,1533554.0
2009-01-07 19:03:00,1.80468,1.80468,1.80411,1.80435,17393759.0
2009-01-07 19:04:00,1.80433,1.80465,1.80433,1.80465,881639.0
2009-01-07 19:05:00,1.80457,1.80497,1.80456,1.80497,13423853.0
2009-01-07 19:06:00,1.80497,1.80539,1.80497,1.80539,9488499.0
2009-01-07 19:07:00,1.80545,1.80569,1.80542,1.80569,2679958.0
2009-01-07 19:08:00,1.80559,1.80603,1.80559,1.80603,3153521.0
2009-01-07 19:09:00,1.80612,1.8064,1.80597,1.80597,6768933.0
2009-01-07 19:10:00,1.80604,1.80604,1.80561,1.80561,6270027.0
2009-01-07 19:11:00,1.80556,1.80556,1.80521,1.80521,4042574.0
2009-01-07 19:12:00,1.80505,1.80505,1.80467,1.80467,3466572.0
2009-01-07 19:13:00,1.80452,1.80452,1.80427,1.8044,16110820.0
2009-01-07 19:14:00,1.80428,1.80428,1.8039,1.8039,6176435.0
2009-01-07 19:15:00,1.80388,1.80388,1.8036,1.8036,8176949.0
2009-01-07 19:16:00,1.80354,1.80354,1.80214,1.80214,59209798.0
2009-01-07 19:17:00,1.8021,1.80253,1.8021,1.80253,1729800.0
2009-01-07 19:18:00,1.80254,1.80283,1.80254,1.80283,7216120.0
2009-01-07 19:19:00,1.80154,1.80305,1.80154,1.80241,5874721.0
2009-01-07 19:20:00,1.80241,1.80242,1.80217,1.80217,3224753.0
2009-01-07 19:21:00,1.80213,1.80244,1.80202,1.80244,2710280.0
2009-01-07 19:22:00,1.80249,1.80277,1.8023,1.80277,3968403.0
2009-01-07 19:23:00,1.8028,1.80307,1.8028,1.80307,3459489.0
2009-01-07 19:24:00,1.80317,1.80366,1.80309,1.80366,2783569.0
2009-01-07 19:25:00,1.80369,1.80392,1.80369,1.80387,2950153.0
2009-01-07 19:26:00,1.80385,1.8042,1.80385,1.8042,21442806.0
2009-01-07 19:27:00,1.80429,1.80446,1.80428,1.80428,1517852.0
2009-01-07 19:28:00,1.80451,1.80499,1.80451,1.80499,3476062.0
2009-01-07 19:29:00,1.80513,1.80569,1.80513,1.80569,15984878.0
2009-01-07 19:30:00,1.80592,1.80629,1.80592,1.80593,18794608.0
2009-01-07 19:31:00,1.80582,1.80587,1.80563,1.80563,7965351.0
2009-01-07 19:32:00,1.8056,1.8056,1.80537,1.80537,17689245.0
2009-01-07 19:33:00,1.80535,1.80535,1.80472,1.80503,6798054.0
2009-01-07 19:34:00,1.80507,1.80541,1.80507,1.80541,9407487.0
2009-01-07 19:35:00,1.80556,1.80602,1.80556,1.80593,12655097.0
2009-01-07 19:36:00,1.80591,1.80594,1.80575,1.80588,10791452.0
2009-01-07 19:37:00,1.80584,1.80618,1.80573,1.80573,7194022.0
2009-01-07 19:38:00,1.80612,1.80626,1.80611,1.80626,631709.0
2009-01-07 19:39:00,1.80628,1.80639,1.80614,1.80639,3552351.0
2009-01-07 19:40:00,1.80628,1.80642,1.80615,1.80615,11036633.0
2009-01-07 19:41:00,1.80602,1.80616,1.80571,1.80571,8444691.0
2009-01-07 19:42:00,1.80566,1.8057,1.80544,1.80544,7192323.0
2009-01-07 19:43:00,1.80526,1.80537,1.80525,1.80525,17327763.0
2009-01-07 19:44:00,1.80527,1.80536,1.80527,1.80536,4768236.0
2009-01-07 19:45:00,1.80531,1.80531,1.80487,1.80496,10349007.0
2009-01-07 19:46:00,1.80488,1.80488,1.80363,1.80363,5673892.0
2009-01-07 19:47:00,1.80373,1.8044,1.80373,1.8044,7473237.0
2009-01-07 19:48:00,1.80454,1.80484,1.80454,1.80483,13038597.0
2009-01-07 19:49:00,1.80489,1.80503,1.80475,1.80503,2672731.0
2009-01-07 19:50:00,1.80499,1.80502,1.80498,1.80502,24058160.0
2009-01-07 19:51:00,1.80508,1.8055,1.80506,1.8055,14902473.0
2009-01-07 19:52:00,1.80573,1.80595,1.80573,1.80581,1973923.0
2009-01-07 19:53:00,1.80582,1.80607,1.80556,1.80607,11813063.0
2009-01-07 19:54:00,1.80605,1.8062,1.80593,1.80593,6795761.0
2009-01-07 19:55:00,1.80569,1.80595,1.80559,1.80577,82319160.0
2009-01-07 19:56:00,1.80588,1.80588,1.80554,1.80554,3833121.0
2009-01-07 19:57:00,1.80546,1.80546,1.80501,1.80501,9324497.0
2009-01-07 19:58:00,1.80483,1.80483,1.80362,1.80362,2194933.0
2009-01-07 19:59:00,1.80356,1.80389,1.80335,1.80389,3209722.0
2009-01-07 20:00:00,1.80413,1.80436,1.80413,1.80436,31771764.0
2009-01-07 20:01:00,1.80436,1.80439,1.80429,1.80435,2029451.0
2009-01-07 20:02:00,1.80447,1.80457,1.80413,1.80452,14175769.0
2009-01-07 20:03:00,1.80462,1.80476,1.80452,1.80467,3693512.0
2009-01-07 20:04:00,1.80488,1.80543,1.80488,1.80543,4735713.0
2009-01-07 20:05:00,1.80547,1.80653,1.80547,1.80653,23756004.0
2009-01-07 20:06:00,1.80654,1.80689,1.80639,1.80646,4170587.0
2009-01-07 20:07:00,1.80633,1.80633,1.80508,1.80508,40158163.0
2009-01-07 20:08:00,1.80516,1.80516,1.80484,1.80484,7852326.0
2009-01-07 20:09:00,1.80484,1.80484,1.80462,1.80462,4175060.0
2009-01-07 20:10:00,1.80455,1.80455,1.80421,1.80421,8313038.0
2009-01-07 20:11:00,1.80423,1.80423,1.80391,1.80391,2975905.0
2009-01-07 20:12:00,1.8039,1.8039,1.803,1.803,33793248.0
2009-01-07 20:13:00,1.80297,1.80297,1.80253,1.80253,9542907.0
2009-01-07 20:14:00,1.80262,1.80262,1.80219,1.80229,6000773.0
2009-01-07 20:15:00,1.8023,1.8023,1.80187,1.80187,4954488.0
2009-01-07 20:16:00,1.80195,1.80195,1.80142,1.80155,7977819.0
2009-01-07 20:17:00,1.80151,1.80151,1.80078,1.80111,4918497.0
2009-01-07 20:18:00,1.80104,1.80104,1.80082,1.80082,2171849.0
2009-01-07 20:19:00,1.80077,1.80077,1.80035,1.80077,33218952.0
2009-01-07 20:20:00,1.80083,1.80126,1.80083,1.80126,18435169.0
2009-01-07 20:21:00,1.80127,1.80163,1.80127,1.80157,13015178.0
2009-01-07 20:22:00,1.80161,1.80202,1.80137,1.80202,696092.0
2009-01-07 20:23:00,1.8021,1.8024,1.80198,1.8024,6615138.0
2009-01-07 20:24:00,1.80241,1.80265,1.80115,1.80265,1580370.0
2009-01-07 20:25:00,1.8027,1.80302,1.80268,1.80302,4645024.0
2009-01-07 20:26:00,1.80299,1.80335,1.80299,1.80335,2915647.0
2009-01-07 20:27:00,1.80336,1.80434,1.80336,1.80434,44326800.0
2009-01-07 20:28:00,1.80441,1.80488,1.80441,1.80488,4101936.0
2009-01-07 20:29:00,1.8049,1.80523,1.80359,1.80514,51218951.0
2009-01-07 20:30:00,1.80512,1.80512,1.80462,1.80462,2613782.0
2009-01-07 20:31:00,1.80483,1.80488,1.80469,1.80469,6952431.0
2009-01-07 20:32:00,1.80457,1.8052,1.80457,1.8052,2623940.0
2009-01-07 20:33:00,1.80524,1.80533,1.80495,1.80495,18596659.0
2009-01-07 20:34:00,1.80487,1.8051,1.80476,1.8051,2789752.0
2009-01-07 20:35:00,1.80509,1.8053,1.80509,1.80528,22803270.0
2009-01-07 20:36:00,1.8054,1.80549,1.80539,1.80539,1574115.0
2009-01-07 20:37:00,1.80549,1.80601,1.80549,1.80601,67320072.0
2009-01-07 20:38:00,1.80618,1.80662,1.80618,1.80662,1272803.0
2009-01-07 20:39:00,1.80655,1.80667,1.80654,1.80667,1674751.0
2009-01-07 20:40:00,1.80659,1.80659,1.80604,1.80604,2252534.0
2009-01-07 20:41:00,1.80604,1.80604,1.80569,1.80585,1752633.0
2009-01-07 20:42:00,1.80571,1.8061,1.80571,1.8061,2105969.0
2009-01-07 20:43:00,1.80631,1.80694,1.80631,1.80694,22382262.0
2009-01-07 20:44:00,1.80698,1.80722,1.80698,1.80722,3586448.0
2009-01-07 20:45:00,1.80728,1.80753,1.80717,1.80745,8415927.0
2009-01-07 20:46:00,1.80761,1.80787,1.80761,1.80787,3133559.0
2009-01-07 20:47:00,1.80792,1.80824,1.80792,1.80824,7419728.0
2009-01-07 20:48:00,1.80825,1.80842,1.80774,1.80774,7262046.0
2009-01-07 20:49:00,1.80764,1.80764,1.80731,1.80731,3246132.0
2009-01-07 20:50:00,1.80722,1.80722,1.80612,1.80612,15484230.0
2009-01-07 20:51:00,1.80602,1.80612,1.80593,1.80595,78354243.0
2009-01-07 20:52:00,1.8062,1.80654,1.80612,1.80649,4121091.0
2009-01-07 20:53:00,1.80656,1.80664,1.80615,1.80615,11837684.0
2009-01-07 20:54:00,1.80601,1.80603,1.80583,1.80583,5109958.0
2009-01-07 20:55:00,1.8058,1.8058,1.80491,1.80491,7198361.0
2009-01-07 20:56:00,1.80494,1.80502,1.80461,1.80502,4401833.0
2009-01-07 20:57:00,1.80495,1.80535,1.80495,1.80535,5229129.0
2009-01-07 20:58:00,1.80546,1.80555,1.80545,1.80549,3773247.0
2009-01-07 20:59:00,1.80533,1.80558,1.80511,1.80554,10721763.0
2009-01-07 21:00:00,1.80567,1.8062,1.80567,1.8062,2942140.0
2009-01-07 21:01:00,1.80623,1.80672,1.80623,1.80652,7719728.0
2009-01-07 21:02:00,1.80637,1.80762,1.80637,1.80762,5675026.0
2009-01-07 21:03:00,1.80771,1.80803,1.80771,1.80803,3372271.0
2009-01-07 21:04:00,1.80807,1.80849,1.80807,1.80849,1762009.0
2009-01-07 21:05:00,1.80855,1.80857,1.80816,1.80839,2730234.0
2009-01-07 21:06:00,1.80834,1.80834,1.80777,1.80812,2851814.0
2009-01-07 21:07:00,1.80824,1.80847,1.80824,1.80845,55483087.0
2009-01-07 21:08:00,1.80835,1.80837,1.80829,1.80833,3798105.0
2009-01-07 21:09:00,1.80836,1.80864,1.80836,1.80864,30410292.0
2009-01-07 21:10:00,1.80884,1.80925,1.80884,1.80925,10475160.0
2009-01-07 21:11:00,1.80941,1.80945,1.80914,1.80943,2976251.0
2009-01-07 21:12:00,1.80943,1.80976,1.80933,1.80976,10855737.0
2009-01-07 21:13:00,1.8098,1.81012,1.8098,1.81012,2443542.0
2009-01-07 21:14:00,1.81015,1.81038,1.81015,1.81038,5591211.0
2009-01-07 21:15:00,1.81044,1.81064,1.81022,1.81022,4107626.0
2009-01-07 21:16:00,1.81017,1.81017,1.80982,1.80982,3704968.0
2009-01-07 21:17:00,1.8096,1.81018,1.8096,1.80974,27340399.0
2009-01-07 21:18:00,1.80956,1.80956,1.80923,1.80926,5847533.0
2009-01-07 21:19:00,1.8094,1.80958,1.8094,1.80954,3851534.0
2009-01-07 21:20:00,1.80957,1.80957,1.80938,1.80957,2222168.0
2009-01-07 21:21:00,1.80967,1.80972,1.80951,1.80951,4341795.0
2009-01-07 21:22:00,1.80922,1.8093,1.80911,1.80914,4877333.0
2009-01-07 21:23:00,1.8092,1.80955,1.8092,1.80955,5960486.0
2009-01-07 21:24:00,1.80944,1.80944,1.80848,1.80848,8722143.0
2009-01-07 21:25:00,1.80839,1.80839,1.80527,1.80565,18295284.0
2009-01-07 21:26:00,1.80593,1.80639,1.80593,1.80625,4721453.0
2009-01-07 21:27:00,1.80623,1.80654,1.80623,1.80646,3237921.0
2009-01-07 21:28:00,1.8064,1.8069,1.8064,1.80687,2372890.0
2009-01-07 21:29:00,1.80688,1.80688,1.8067,1.8067,5422777.0
2009-01-07 21:30:00,1.8069,1.80719,1.8069,1.8071,8253254.0
2009-01-07 21:31:00,1.80716,1.80761,1.80715,1.80761,3990959.0
2009-01-07 21:32:00,1.80768,1.8078,1.80727,1.80727,17167948.0
2009-01-07 21:33:00,1.80724,1.80724,1.80697,1.80697,5355034.0
2009-01-07 21:34:00,1.80689,1.80689,1.80663,1.80665,5759945.0
2009-01-07 21:35:00,1.80674,1.80695,1.80674,1.80695,2053601.0
2009-01-07 21:36:00,1.80719,1.8074,1.8071,1.8074,5784631.0
2009-01-07 21:37:00,1.80744,1.8077,1.80739,1.80768,1649493.0
2009-01-07 21:38:00,1.80774,1.80795,1.80774,1.80789,8506849.0
2009-01-07 21:39:00,1.80796,1.80825,1.80796,1.80816,5371931.0
2009-01-07 21:40:00,1.8082,1.80916,1.8082,1.80916,2977618.0
2009-01-07 21:41:00,1.80911,1.80965,1.80911,1.80965,3519165.0
2009-01-07 21:42:00,1.80967,1.80971,1.80952,1.80952,2269488.0
2009-01-07 21:43:00,1.80938,1.80947,1.80917,1.80932,2839394.0
2009-01-07 21:44:00,1.80952,1.80963,1.80952,1.80957,14268716.0
2009-01-07 21:45:00,1.80958,1.80965,1.80957,1.80965,6256680.0
2009-01-07 21:46:00,1.80968,1.81025,1.80968,1.81025,5584782.0
2009-01-07 21:47:00,1.81029,1.81057,1.8102,1.81057,8939641.0
2009-01-07 21:48:00,1.81061,1.81082,1.81061,1.81071,2950999.0
2009-01-07 21:49:00,1.81053,1.81119,1.81053,1.81118,14815477.0
2009-01-07 21:50:00,1.81126,1.81163,1.81126,1.81157,11320672.0
2009-01-07 21:51:00,1.81161,1.81172,1.81075,1.81095,10587600.0
2009-01-07 21:52:00,1.81075,1.81089,1.81057,1.81089,10146425.0
2009-01-07 21:53:00,1.81094,1.81101,1.81066,1.81066,3999719.0
2009-01-07 21:54:00,1.8105,1.8105,1.81017,1.81017,8022895.0
2009-01-07 21:55:00,1.81033,1.81033,1.80977,1.80997,3022226.0
2009-01-07 21:56:00,1.80996,1.80996,1.80961,1.80961,2150549.0
2009-01-07 21:57:00,1.80959,1.80959,1.80918,1.8093,8625001.0
2009-01-07 21:58:00,1.80942,1.80961,1.80942,1.80961,45893640.0
2009-01-07 21:59:00,1.80971,1.80989,1.80966,1.80989,8010956.0
2009-01-07 22:00:00,1.8098,1.8098,1.80863,1.80863,7168201.0
2009-01-07 22:01:00,1.80854,1.80893,1.80854,1.80893,14575859.0
2009-01-07 22:02:00,1.809,1.8094,1.809,1.8094,15860354.0
2009-01-07 22:03:00,1.80951,1.80976,1.80951,1.80971,5827374.0
2009-01-07 22:04:00,1.80989,1.80998,1.80984,1.80985,89062333.0
2009-01-07 22:05:00,1.80983,1.80983,1.8087,1.8087,7177310.0
2009-01-07 22:06:00,1.80883,1.80922,1.80883,1.80922,6036209.0
2009-01-07 22:07:00,1.80921,1.80955,1.80921,1.80955,2989110.0
2009-01-07 22:08:00,1.80957,1.80985,1.80953,1.80984,3945315.0
2009-01-07 22:09:00,1.80988,1.81024,1.80988,1.81024,14927856.0
2009-01-07 22:10:00,1.81025,1.81068,1.80904,1.81068,3240031.0
2009-01-07 22:11:00,1.8107,1.81114,1.8107,1.81103,8024966.0
2009-01-07 22:12:00,1.8108,1.81093,1.81036,1.81036,10043526.0
2009-01-07 22:13:00,1.81023,1.81043,1.81015,1.81043,40317183.0
2009-01-07 22:14:00,1.81049,1.81055,1.80992,1.81055,3050598.0
2009-01-07 22:15:00,1.81042,1.81042,1.80979,1.81001,7125699.0
2009-01-07 22:16:00,1.80984,1.80993,1.80953,1.80953,1290524.0
2009-01-07 22:17:00,1.80956,1.80963,1.80954,1.80963,2157598.0
2009-01-07 22:18:00,1.80996,1.81021,1.80995,1.81021,984368.0
2009-01-07 22:19:00,1.81022,1.81049,1.81022,1.81049,2998959.0
2009-01-07 22:20:00,1.81045,1.81093,1.81045,1.81093,7224724.0
2009-01-07 22:21:00,1.81089,1.81089,1.81024,1.81024,7698217.0
2009-01-07 22:22:00,1.80912,1.81054,1.80912,1.81036,3504187.0
2009-01-07 22:23:00,1.81032,1.81032,1.80977,1.80977,18770958.0
2009-01-07 22:24:00,1.80983,1.81028,1.8097,1.81028,23664727.0
2009-01-07 22:25:00,1.81034,1.81051,1.8102,1.8102,4239306.0
2009-01-07 22:26:00,1.81028,1.81079,1.81027,1.81079,5184441.0
2009-01-07 22:27:00,1.81094,1.81108,1.8108,1.81091,601556.0
2009-01-07 22:28:00,1.81103,1.81103,1.81065,1.81065,4219387.0
2009-01-07 22:29:00,1.8107,1.8107,1.81027,1.81031,4117548.0
2009-01-07 22:30:00,1.81022,1.81022,1.80989,1.80989,15575729.0
2009-01-07 22:31:00,1.80991,1.80991,1.80905,1.80905,19672682.0
2009-01-07 22:32:00,1.80889,1.80889,1.80841,1.80842,2945656.0
2009-01-07 22:33:00,1.80845,1.80891,1.80845,1.80874,7324444.0
2009-01-07 22:34:00,1.80861,1.80883,1.80814,1.80878,4175735.0
2009-01-07 22:35:00,1.80892,1.80932,1.80886,1.80932,2782875.0
2009-01-07 22:36:00,1.80913,1.80913,1.80887,1.80898,10219959.0
2009-01-07 22:37:00,1.80893,1.80893,1.80834,1.80872,15840889.0
2009-01-07 22:38:00,1.80864,1.80886,1.80856,1.80886,9595021.0
2009-01-07 22:39:00,1.80895,1.809,1.80805,1.80805,766732.0
2009-01-07 22:40:00,1.80809,1.80809,1.80745,1.80774,13125617.0
2009-01-07 22:41:00,1.8078,1.8078,1.80743,1.80749,5104314.0
2009-01-07 22:42:00,1.8074,1.8074,1.807,1.80733,9945795.0
2009-01-07 22:43:00,1.80765,1.80822,1.80765,1.80809,5016171.0
2009-01-07 22:44:00,1.80793,1.80793,1.80761,1.80764,12527709.0
2009-01-07 22:45:00,1.80731,1.8077,1.80731,1.8077,949220.0
2009-01-07 22:46:00,1.80783,1.80804,1.80783,1.80785,20800154.0
2009-01-07 22:47:00,1.80778,1.80778,1.80756,1.80756,1611732.0
2009-01-07 22:48:00,1.8076,1.8076,1.80749,1.8075,21482336.0
2009-01-07 22:49:00,1.8073,1.8073,1.80684,1.80697,5016063.0
2009-01-07 22:50:00,1.80688,1.8069,1.80661,1.80661,6308198.0
2009-01-07 22:51:00,1.80662,1.80662,1.80611,1.80611,8302527.0
2009-01-07 22:52:00,1.80614,1.80618,1.80599,1.80618,9281308.0
2009-01-07 22:53:00,1.80599,1.80599,1.80572,1.80572,3030213.0
2009-01-07 22:54:00,1.80579,1.80619,1.80579,1.80619,7750209.0
2009-01-07 22:55:00,1.80633,1.80654,1.80631,1.80633,26302478.0
2009-01-07 22:56:00,1.80629,1.8071,1.80629,1.8071,7326112.0
2009-01-07 22:57:00,1.80744,1.80775,1.80744,1.80775,1105171.0
2009-01-07 22:58:00,1.80781,1.80824,1.80781,1.80824,6058506.0
2009-01-07 22:59:00,1.80818,1.80818,1.80782,1.80782,5787749.0
2009-01-07 23:00:00,1.8078,1.80834,1.80758,1.80834,8519665.0
2009-01-07 23:01:00,1.80824,1.80824,1.80736,1.80736,3410469.0
2009-01-07 23:02:00,1.80717,1.80775,1.80717,1.80775,2782766.0
2009-01-07 23:03:00,1.80782,1.80813,1.80782,1.80813,13969048.0
2009-01-07 23:04:00,1.80819,1.80822,1.80795,1.80795,6913121.0
2009-01-07 23:05:00,1.80782,1.80782,1.80761,1.80761,6925344.0
2009-01-07 23:06:00,1.80781,1.80794,1.80779,1.80779,4213781.0
2009-01-07 23:07:00,1.80776,1.80776,1.80765,1.80769,68830738.0
2009-01-07 23:08:00,1.80771,1.80783,1.80763,1.80783,10837812.0
2009-01-07 23:09:00,1.80785,1.80785,1.80767,1.80778,8100822.0
2009-01-07 23:10:00,1.80774,1.80777,1.8076,1.80764,9081572.0
2009-01-07 23:11:00,1.80759,1.80764,1.80759,1.80761,4511502.0
2009-01-07 23:12:00,1.80757,1.80774,1.80742,1.80758,18793905.0
2009-01-07 23:13:00,1.80768,1.80789,1.80768,1.80787,10793770.0
2009-01-07 23:14:00,1.80793,1.80793,1.80783,1.80783,3821945.0
2009-01-07 23:15:00,1.80779,1.80779,1.80761,1.80761,2419388.0
2009-01-07 23:16:00,1.80757,1.80759,1.8075,1.8075,5367459.0
2009-01-07 23:17:00,1.80744,1.80745,1.80708,1.80708,5674648.0
2009-01-07 23:18:00,1.80696,1.80697,1.80666,1.80666,6210384.0
2009-01-07 23:19:00,1.80671,1.80696,1.80671,1.80688,5524971.0
2009-01-07 23:20:00,1.80695,1.80702,1.80692,1.80698,48705387.0
2009-01-07 23:21:00,1.80683,1.80683,1.8065,1.80657,6269107.0
2009-01-07 23:22:00,1.80658,1.80658,1.80564,1.80564,7556417.0
2009-01-07 23:23:00,1.80549,1.80631,1.80545,1.80631,7007076.0
2009-01-07 23:24:00,1.80606,1.80631,1.80581,1.8059,1182952.0
2009-01-07 23:25:00,1.80585,1.80585,1.80555,1.80556,5787447.0
2009-01-07 23:26:00,1.8055,1.8055,1.80516,1.80521,61864744.0
2009-01-07 23:27:00,1.80516,1.80523,1.80499,1.80499,5172881.0
2009-01-07 23:28:00,1.80504,1.80567,1.80478,1.80567,3409164.0
2009-01-07 23:29:00,1.80573,1.80595,1.80539,1.80539,6689027.0
2009-01-07 23:30:00,1.80522,1.80528,1.80492,1.80492,5489011.0
2009-01-07 23:31:00,1.80464,1.80464,1.80389,1.80391,5641864.0
2009-01-07 23:32:00,1.80386,1.80386,1.80344,1.8035,1099090.0
2009-01-07 23:33:00,1.80342,1.80349,1.80334,1.80334,1105001.0
2009-01-07 23:34:00,1.80331,1.80349,1.80331,1.80347,6789250.0
2009-01-07 23:35:00,1.80337,1.80367,1.80337,1.80346,5101138.0
2009-01-07 23:36:00,1.80334,1.80334,1.80322,1.80322,16089079.0
2009-01-07 23:37:00,1.80309,1.80368,1.80309,1.80368,14600320.0
2009-01-07 23:38:00,1.80393,1.80433,1.80393,1.80433,5419132.0
2009-01-07 23:39:00,1.80429,1.80432,1.80425,1.80425,14789206.0
2009-01-07 23:40:00,1.80417,1.80432,1.80417,1.80432,10574304.0
2009-01-07 23:41:00,1.80446,1.80446,1.80436,1.80443,10324156.0
2009-01-07 23:42:00,1.80448,1.80454,1.80444,1.80444,8735564.0
2009-01-07 23:43:00,1.80452,1.80472,1.80452,1.80472,6836496.0
2009-01-07 23:44:00,1.80473,1.80476,1.80462,1.80472,1595064.0
2009-01-07 23:45:00,1.80486,1.80522,1.80486,1.80522,3122977.0
2009-01-07 23:46:00,1.80525,1.80535,1.80524,1.80524,19721530.0
2009-01-07 23:47:00,1.80511,1.80534,1.80511,1.80534,12041748.0
2009-01-07 23:48:00,1.80559,1.80623,1.80552,1.80623,22713125.0
2009-01-07 23:49:00,1.80635,1.80647,1.8062,1.80647,5834087.0
2009-01-07 23:50:00,1.80672,1.80699,1.80653,1.80653,5129992.0
2009-01-07 23:51:00,1.80666,1.80675,1.80666,1.80666,7359435.0
2009-01-07 23:52:00,1.80657,1.80663,1.80629,1.80629,20466550.0
2009-01-07 23:53:00,1.80619,1.80634,1.80619,1.80627,9926728.0
2009-01-07 23:54:00,1.80651,1.80672,1.80632,1.80632,1623433.0
2009-01-07 23:55:00,1.80623,1.80623,1.8059,1.8059,41373251.0
2009-01-07 23:56:00,1.80579,1.80579,1.80545,1.80545,1601930.0
2009-01-07 23:57:00,1.80475,1.80526,1.80475,1.80507,23286898.0
2009-01-07 23:58:00,1.80497,1.80499,1.80439,1.80445,9700819.0
2009-01-07 23:59:00,1.80441,1.80441,1.80401,1.80401,7235763.0
2009-01-08 00:00:00,1.80401,1.80401,1.80371,1.80374,2522258.0
2009-01-08 00:01:00,1.80368,1.80368,1.80311,1.80347,14063129.0
2009-01-08 00:02:00,1.80347,1.80347,1.80313,1.80317,4585271.0
2009-01-08 00:03:00,1.8031,1.8031,1.80267,1.80277,9065384.0
2009-01-08 00:04:00,1.80282,1.80295,1.80275,1.80276,2325753.0
2009-01-08 00:05:00,1.80303,1.80352,1.80303,1.80343,4186331.0
2009-01-08 00:06:00,1.80319,1.80319,1.80252,1.80252,3255258.0
2009-01-08 00:07:00,1.80243,1.80257,1.80243,1.80248,5466527.0
2009-01-08 00:08:00,1.80239,1.80244,1.80222,1.80244,31637521.0
2009-01-08 00:09:00,1.80265,1.803,1.80265,1.8028,4703948.0
2009-01-08 00:10:00,1.8029,1.80291,1.80273,1.8029,13763259.0
2009-01-08 00:11:00,1.80294,1.80295,1.80276,1.80295,7807726.0
2009-01-08 00:12:00,1.80295,1.80295,1.80281,1.80281,6174062.0
2009-01-08 00:13:00,1.80263,1.80291,1.80263,1.80291,6560157.0
2009-01-08 00:14:00,1.80298,1.80341,1.80298,1.80341,2302105.0
2009-01-08 00:15:00,1.80348,1.80393,1.80348,1.80377,1604963.0
2009-01-08 00:16:00,1.80373,1.80383,1.80342,1.8035,35896017.0
2009-01-08 00:17:00,1.80342,1.80356,1.80338,1.80354,5221569.0
2009-01-08 00:18:00,1.80366,1.80375,1.80345,1.80369,3541865.0
2009-01-08 00:19:00,1.80341,1.80382,1.80335,1.80335,9361011.0
2009-01-08 00:20:00,1.80375,1.80377,1.80359,1.80369,10720631.0
2009-01-08 00:21:00,1.80353,1.80353,1.80293,1.80323,7078070.0
2009-01-08 00:22:00,1.80326,1.8034,1.80279,1.80279,27332631.0
2009-01-08 00:23:00,1.80311,1.80325,1.80296,1.80319,8672072.0
2009-01-08 00:24:00,1.8032,1.80329,1.80304,1.80304,5391228.0
2009-01-08 00:25:00,1.80305,1.80305,1.80294,1.80294,4444842.0
2009-01-08 00:26:00,1.80291,1.8032,1.80291,1.80309,10824868.0
2009-01-08 00:27:00,1.80308,1.80348,1.80305,1.80348,38508654.0
2009-01-08 00:28:00,1.80343,1.80356,1.80334,1.80356,7228525.0
2009-01-08 00:29:00,1.80366,1.80421,1.80366,1.80421,8482358.0
2009-01-08 00:30:00,1.80434,1.80434,1.80409,1.80411,2140759.0
2009-01-08 00:31:00,1.805,1.8051,1.8048,1.8048,10925040.0
2009-01-08 00:32:00,1.80432,1.80492,1.80432,1.80492,10925040.0
2009-01-08 00:33:00,1.80507,1.80548,1.80507,1.80548,4438822.0
2009-01-08 00:34:00,1.80556,1.80556,1.8051,1.80556,8394747.0
2009-01-08 00:35:00,1.8055,1.80555,1.80529,1.80529,2939866.0
2009-01-08 00:36:00,1.80539,1.80555,1.80527,1.80554,3488935.0
2009-01-08 00:37:00,1.80559,1.80559,1.80536,1.80536,4009075.0
2009-01-08 00:38:00,1.80525,1.80525,1.80513,1.80513,8803744.0
2009-01-08 00:39:00,1.80506,1.80509,1.80466,1.80499,1734355.0
2009-01-08 00:40:00,1.80501,1.8051,1.805,1.805,1821186.0
2009-01-08 00:41:00,1.80497,1.80497,1.8043,1.80496,13517196.0
2009-01-08 00:42:00,1.80529,1.80529,1.80497,1.80497,3381092.0
2009-01-08 00:43:00,1.80487,1.80487,1.80448,1.80448,6363971.0
2009-01-08 00:44:00,1.80461,1.80463,1.80437,1.80463,14691077.0
2009-01-08 00:45:00,1.80464,1.80464,1.80427,1.80427,1972913.0
2009-01-08 00:46:00,1.80408,1.80417,1.80379,1.80379,2299301.0
2009-01-08 00:47:00,1.80403,1.80413,1.80388,1.80408,20807734.0
2009-01-08 00:48:00,1.8042,1.80442,1.8042,1.80442,1961686.0
2009-01-08 00:49:00,1.80446,1.80474,1.80445,1.80474,4494995.0
2009-01-08 00:50:00,1.80465,1.80465,1.80423,1.80423,4564582.0
2009-01-08 00:51:00,1.80431,1.80446,1.80408,1.80408,3304689.0
2009-01-08 00:52:00,1.80418,1.80426,1.80382,1.80405,19143905.0
2009-01-08 00:53:00,1.80372,1.80372,1.80273,1.80287,3118516.0
2009-01-08 00:54:00,1.80271,1.80271,1.80219,1.80224,7850176.0
2009-01-08 00:55:00,1.80219,1.80219,1.80181,1.80195,13073861.0
2009-01-08 00:56:00,1.80194,1.80231,1.80188,1.80226,35827175.0
2009-01-08 00:57:00,1.80232,1.8025,1.80193,1.8025,23217609.0
2009-01-08 00:58:00,1.80262,1.80315,1.80262,1.80315,3860478.0
2009-01-08 00:59:00,1.80312,1.80325,1.80309,1.80309,10396675.0
2009-01-08 01:00:00,1.80311,1.80316,1.8029,1.80316,9058166.0
2009-01-08 01:01:00,1.80326,1.80332,1.80303,1.80322,8284023.0
2009-01-08 01:02:00,1.80329,1.80389,1.80329,1.80389,14150506.0
2009-01-08 01:03:00,1.80419,1.80427,1.80391,1.80391,9597400.0
2009-01-08 01:04:00,1.8023,1.8028,1.8023,1.8025,10711300.0
2009-01-08 01:05:00,1.80376,1.80413,1.80376,1.80413,10711300.0
2009-01-08 01:06:00,1.80413,1.80413,1.8039,1.80392,13486104.0
2009-01-08 01:07:00,1.8037,1.8037,1.80362,1.80362,993573.0
2009-01-08 01:08:00,1.80382,1.8039,1.80376,1.80376,10247403.0
2009-01-08 01:09:00,1.80358,1.80358,1.80312,1.80326,16097558.0
2009-01-08 01:10:00,1.80332,1.80333,1.80294,1.80315,10764507.0
2009-01-08 01:11:00,1.80299,1.80311,1.80266,1.80266,14373757.0
2009-01-08 01:12:00,1.80271,1.80272,1.8025,1.8025,4907807.0
2009-01-08 01:13:00,1.80229,1.80264,1.80229,1.80264,7362630.0
2009-01-08 01:14:00,1.80281,1.803,1.80281,1.803,9245312.0
2009-01-08 01:15:00,1.80297,1.80326,1.80297,1.80326,30621419.0
2009-01-08 01:16:00,1.80342,1.80342,1.80328,1.80338,9781824.0
2009-01-08 01:17:00,1.80336,1.80351,1.80299,1.80351,17705774.0
2009-01-08 01:18:00,1.80354,1.8037,1.80354,1.80366,2368613.0
2009-01-08 01:19:00,1.80367,1.80378,1.80362,1.80378,5754036.0
2009-01-08 01:20:00,1.80382,1.80382,1.80361,1.80361,4084157.0
2009-01-08 01:21:00,1.8038,1.8038,1.80366,1.80373,6070647.0
2009-01-08 01:22:00,1.80372,1.8038,1.80365,1.80365,15109331.0
2009-01-08 01:23:00,1.80357,1.80394,1.80357,1.80394,7374555.0
2009-01-08 01:24:00,1.80388,1.80396,1.8038,1.8038,6118172.0
2009-01-08 01:25:00,1.80369,1.80381,1.8034,1.80381,2500863.0
2009-01-08 01:26:00,1.80408,1.80431,1.80401,1.80407,11003709.0
2009-01-08 01:27:00,1.80413,1.8044,1.80413,1.80439,7529896.0
2009-01-08 01:28:00,1.80434,1.80444,1.80427,1.80429,3066070.0
2009-01-08 01:29:00,1.80422,1.80422,1.80401,1.80407,16449911.0
2009-01-08 01:30:00,1.80401,1.80404,1.80389,1.804,17354236.0
2009-01-08 01:31:00,1.80389,1.80405,1.80365,1.80391,6507477.0
2009-01-08 01:32:00,1.80395,1.80395,1.80373,1.80388,5170274.0
2009-01-08 01:33:00,1.80374,1.80411,1.80347,1.80411,18308309.0
2009-01-08 01:34:00,1.80433,1.80479,1.80433,1.80479,4140808.0
2009-01-08 01:35:00,1.8047,1.80488,1.8047,1.80488,2737449.0
2009-01-08 01:36:00,1.80491,1.80495,1.8048,1.80483,15484102.0
2009-01-08 01:37:00,1.80479,1.80479,1.80462,1.80477,3792416.0
2009-01-08 01:38:00,1.80466,1.80466,1.8045,1.8045,8103974.0
2009-01-08 01:39:00,1.80434,1.80434,1.80422,1.80434,30055980.0
2009-01-08 01:40:00,1.80453,1.80506,1.80445,1.80506,21703535.0
2009-01-08 01:41:00,1.80513,1.80515,1.80489,1.80489,8820140.0
2009-01-08 01:42:00,1.80468,1.80471,1.80439,1.80471,9160530.0
2009-01-08 01:43:00,1.80461,1.80474,1.80452,1.80474,11550096.0
2009-01-08 01:44:00,1.8049,1.80501,1.80446,1.80501,3580602.0
2009-01-08 01:45:00,1.80506,1.80543,1.80506,1.8054,9266082.0
2009-01-08 01:46:00,1.80572,1.80624,1.80572,1.80624,4359461.0
2009-01-08 01:47:00,1.80638,1.80646,1.80619,1.80642,679945.0
2009-01-08 01:48:00,1.8063,1.8063,1.8059,1.8061,1737260.0
2009-01-08 01:49:00,1.806,1.806,1.80592,1.80594,27948492.0
2009-01-08 01:50:00,1.80598,1.80598,1.80568,1.80568,9506227.0
2009-01-08 01:51:00,1.80566,1.80566,1.80531,1.80532,7208107.0
2009-01-08 01:52:00,1.80527,1.80527,1.80504,1.80504,5345665.0
2009-01-08 01:53:00,1.80503,1.80503,1.80469,1.8047,11184383.0
2009-01-08 01:54:00,1.8046,1.80462,1.80408,1.80435,6554805.0
2009-01-08 01:55:00,1.80416,1.80425,1.8038,1.8038,6497419.0
2009-01-08 01:56:00,1.80379,1.80382,1.80351,1.80351,27752392.0
2009-01-08 01:57:00,1.80334,1.80334,1.80294,1.80294,7446516.0
2009-01-08 01:58:00,1.80267,1.80273,1.80261,1.80267,8221725.0
2009-01-08 01:59:00,1.80252,1.80254,1.80235,1.80235,11404992.0
2009-01-08 02:00:00,1.80148,1.80154,1.80145,1.80154,11495808.0
2009-01-08 02:01:00,1.80165,1.80201,1.80142,1.80174,8344385.0
2009-01-08 02:02:00,1.80163,1.80163,1.80054,1.80087,7242279.0
2009-01-08 02:03:00,1.80105,1.80145,1.80105,1.80143,28534229.0
2009-01-08 02:04:00,1.80145,1.8022,1.80145,1.8022,6138328.0
2009-01-08 02:05:00,1.80229,1.80229,1.80182,1.8019,6801001.0
2009-01-08 02:06:00,1.80181,1.80181,1.80147,1.80166,10403109.0
2009-01-08 02:07:00,1.80152,1.80152,1.80125,1.80125,5528665.0
2009-01-08 02:08:00,1.8012,1.80122,1.80102,1.80122,7562802.0
2009-01-08 02:09:00,1.80114,1.80134,1.80114,1.80124,8702148.0
2009-01-08 02:10:00,1.80103,1.80103,1.8008,1.80094,26521638.0
2009-01-08 02:11:00,1.80095,1.80095,1.80029,1.80039,1623909.0
2009-01-08 02:12:00,1.80042,1.80047,1.80025,1.80041,744981.0
2009-01-08 02:13:00,1.80038,1.8007,1.80036,1.8007,4205944.0
2009-01-08 02:14:00,1.80092,1.80216,1.80092,1.80216,9860676.0
2009-01-08 02:15:00,1.80233,1.80233,1.80177,1.80191,3618597.0
2009-01-08 02:16:00,1.80178,1.80178,1.80158,1.80158,11153052.0
2009-01-08 02:17:00,1.80173,1.80176,1.8016,1.8016,9303808.0
2009-01-08 02:18:00,1.80163,1.80178,1.80163,1.80166,8899344.0
2009-01-08 02:19:00,1.80158,1.80158,1.80097,1.80097,20296960.0
2009-01-08 02:20:00,1.80067,1.80067,1.79999,1.79999,31741440.0
2009-01-08 02:21:00,1.80003,1.80008,1.79987,1.79989,7934183.0
2009-01-08 02:22:00,1.80004,1.80009,1.79994,1.80001,3463072.0
2009-01-08 02:23:00,1.79999,1.80006,1.79993,1.80002,15465541.0
2009-01-08 02:24:00,1.80008,1.80009,1.8,1.80003,2696197.0
2009-01-08 02:25:00,1.8,1.8,1.7998,1.7998,4118158.0
2009-01-08 02:26:00,1.79985,1.80002,1.79939,1.79991,18141411.0
2009-01-08 02:27:00,1.80015,1.80026,1.80004,1.8001,5659233.0
2009-01-08 02:28:00,1.79991,1.79991,1.79956,1.79983,6319778.0
2009-01-08 02:29:00,1.79993,1.79993,1.79984,1.79984,8094763.0
2009-01-08 02:30:00,1.79972,1.79972,1.79901,1.79908,17144253.0
2009-01-08 02:31:00,1.79892,1.79892,1.79851,1.79885,3081479.0
2009-01-08 02:32:00,1.79895,1.79902,1.79888,1.79891,6960524.0
2009-01-08 02:33:00,1.79874,1.79874,1.79829,1.79857,11090212.0
2009-01-08 02:34:00,1.79857,1.79936,1.79857,1.79936,2657946.0
2009-01-08 02:35:00,1.79958,1.79977,1.79958,1.79965,6253881.0
2009-01-08 02:36:00,1.79981,1.79991,1.79976,1.79976,8056980.0
2009-01-08 02:37:00,1.79995,1.8004,1.79995,1.8004,15916286.0
2009-01-08 02:38:00,1.80062,1.80063,1.80039,1.80046,6394193.0
2009-01-08 02:39:00,1.80024,1.80036,1.80024,1.80034,3899330.0
2009-01-08 02:40:00,1.80044,1.80055,1.80037,1.80037,5893115.0
2009-01-08 02:41:00,1.80039,1.80048,1.80034,1.80042,2281239.0
2009-01-08 02:42:00,1.80048,1.80048,1.79997,1.8004,16584651.0
2009-01-08 02:43:00,1.80036,1.80038,1.8002,1.8002,9103606.0
2009-01-08 02:44:00,1.80003,1.80034,1.80003,1.80034,30009231.0
2009-01-08 02:45:00,1.80075,1.80153,1.80075,1.80153,8833663.0
2009-01-08 02:46:00,1.80162,1.80257,1.80162,1.80257,7657443.0
2009-01-08 02:47:00,1.80253,1.80253,1.80204,1.80204,5018209.0
2009-01-08 02:48:00,1.80172,1.80173,1.80159,1.80168,14812200.0
2009-01-08 02:49:00,1.80187,1.80221,1.80167,1.80221,11313198.0
2009-01-08 02:50:00,1.80222,1.80247,1.8021,1.80245,16084691.0
2009-01-08 02:51:00,1.80242,1.80242,1.80231,1.80233,10998608.0
2009-01-08 02:52:00,1.80222,1.80239,1.80222,1.80236,970470.0
2009-01-08 02:53:00,1.80243,1.80243,1.80209,1.80222,12579147.0
2009-01-08 02:54:00,1.80229,1.80259,1.80229,1.80259,9863980.0
2009-01-08 02:55:00,1.80262,1.80262,1.80218,1.80225,4478766.0
2009-01-08 02:56:00,1.80211,1.80211,1.80185,1.80206,8748769.0
2009-01-08 02:57:00,1.802,1.80231,1.802,1.80225,14250257.0
2009-01-08 02:58:00,1.80236,1.8027,1.80233,1.8027,7677500.0
2009-01-08 02:59:00,1.80276,1.80295,1.80273,1.8028,8656504.0
2009-01-08 03:00:00,1.80268,1.80268,1.80245,1.80251,11030952.0
2009-01-08 03:01:00,1.80272,1.80296,1.80272,1.80296,4021750.0
2009-01-08 03:02:00,1.80293,1.8033,1.8026,1.8033,21940664.0
2009-01-08 03:03:00,1.80338,1.80361,1.80338,1.80355,37300546.0
2009-01-08 03:04:00,1.80363,1.80368,1.80344,1.80368,13464328.0
2009-01-08 03:05:00,1.80378,1.80394,1.80371,1.80394,7265991.0
2009-01-08 03:06:00,1.80406,1.80463,1.80406,1.80463,2922970.0
2009-01-08 03:07:00,1.80477,1.80487,1.80441,1.80487,20001991.0
2009-01-08 03:08:00,1.80495,1.80547,1.80489,1.80489,3380409.0
2009-01-08 03:09:00,1.80462,1.80484,1.80458,1.80458,4466760.0
2009-01-08 03:10:00,1.80465,1.80477,1.80447,1.80447,4887569.0
2009-01-08 03:11:00,1.80427,1.80427,1.80378,1.80383,1799878.0
2009-01-08 03:12:00,1.80401,1.80439,1.80401,1.80439,19691240.0
2009-01-08 03:13:00,1.80443,1.80456,1.80441,1.80451,2277213.0
2009-01-08 03:14:00,1.80445,1.80445,1.80418,1.80421,2167321.0
2009-01-08 03:15:00,1.80415,1.80415,1.80403,1.80406,13421412.0
2009-01-08 03:16:00,1.80379,1.804,1.80359,1.804,6456951.0
2009-01-08 03:17:00,1.80402,1.80432,1.80402,1.80432,3537076.0
2009-01-08 03:18:00,1.80419,1.80444,1.80376,1.80444,13597428.0
2009-01-08 03:19:00,1.80439,1.80444,1.80428,1.80443,1726734.0
2009-01-08 03:20:00,1.80443,1.80452,1.80409,1.80451,1912821.0
2009-01-08 03:21:00,1.80458,1.80477,1.80458,1.80477,9192590.0
2009-01-08 03:22:00,1.80479,1.80479,1.80427,1.80427,3875376.0
2009-01-08 03:23:00,1.80404,1.80409,1.804,1.804,3392258.0
2009-01-08 03:24:00,1.80397,1.80415,1.80397,1.80397,2982516.0
2009-01-08 03:25:00,1.80397,1.80397,1.80343,1.80379,8215645.0
2009-01-08 03:26:00,1.8038,1.80385,1.80367,1.80385,4282511.0
2009-01-08 03:27:00,1.80395,1.80403,1.80392,1.80402,10446586.0
2009-01-08 03:28:00,1.80402,1.80424,1.80387,1.80424,3849099.0
2009-01-08 03:29:00,1.8041,1.80443,1.8041,1.80443,2085694.0
2009-01-08 03:30:00,1.80457,1.80496,1.80457,1.80496,8193932.0
2009-01-08 03:31:00,1.80497,1.80501,1.80489,1.80489,7652469.0
2009-01-08 03:32:00,1.80509,1.80601,1.80509,1.80601,40840657.0
2009-01-08 03:33:00,1.80597,1.80602,1.80568,1.80568,10829200.0
2009-01-08 03:34:00,1.80567,1.80578,1.80559,1.80565,4431989.0
2009-01-08 03:35:00,1.80567,1.80581,1.80567,1.80572,5342613.0
2009-01-08 03:36:00,1.8057,1.80584,1.8057,1.80584,8504533.0
2009-01-08 03:37:00,1.80547,1.80588,1.80545,1.80556,29950285.0
2009-01-08 03:38:00,1.80545,1.80552,1.8052,1.80543,7107923.0
2009-01-08 03:39:00,1.80543,1.80543,1.80511,1.80518,10477550.0
2009-01-08 03:40:00,1.80482,1.80534,1.80476,1.80498,8693363.0
2009-01-08 03:41:00,1.80536,1.8055,1.80496,1.80496,3603118.0
2009-01-08 03:42:00,1.80466,1.80486,1.80455,1.80486,5281247.0
2009-01-08 03:43:00,1.80483,1.80483,1.80351,1.8037,34449153.0
2009-01-08 03:44:00,1.80362,1.80362,1.80346,1.80354,1621993.0
2009-01-08 03:45:00,1.80372,1.80383,1.80371,1.80381,2115130.0
2009-01-08 03:46:00,1.80377,1.80377,1.80317,1.80317,6461298.0
2009-01-08 03:47:00,1.80311,1.80311,1.80246,1.80246,5676252.0
2009-01-08 03:48:00,1.80232,1.80232,1.80212,1.80231,8272649.0
2009-01-08 03:49:00,1.8023,1.8029,1.8023,1.8029,12664021.0
2009-01-08 03:50:00,1.80307,1.80383,1.80307,1.80383,4545756.0
2009-01-08 03:51:00,1.80401,1.80425,1.80396,1.80425,34180553.0
2009-01-08 03:52:00,1.80431,1.80436,1.80419,1.80419,5019305.0
2009-01-08 03:53:00,1.80399,1.80436,1.80384,1.80405,3019439.0
2009-01-08 03:54:00,1.80371,1.80416,1.80371,1.80403,4596322.0
2009-01-08 03:55:00,1.8037,1.8037,1.80323,1.80323,2306380.0
2009-01-08 03:56:00,1.80329,1.80332,1.80306,1.80306,8316866.0
2009-01-08 03:57:00,1.80301,1.80316,1.80292,1.80316,4197812.0
2009-01-08 03:58:00,1.80309,1.80309,1.80243,1.80269,14257026.0
2009-01-08 03:59:00,1.80251,1.80251,1.80229,1.80235,2689835.0
2009-01-08 04:00:00,1.80223,1.80223,1.80203,1.80219,7634271.0
2009-01-08 04:01:00,1.8023,1.80243,1.80223,1.80227,9067880.0
2009-01-08 04:02:00,1.80224,1.80234,1.80154,1.80154,25180469.0
2009-01-08 04:03:00,1.80217,1.80236,1.80212,1.80236,1619420.0
2009-01-08 04:04:00,1.80251,1.80251,1.80228,1.80244,38902918.0
2009-01-08 04:05:00,1.80254,1.80264,1.80235,1.80264,1651004.0
2009-01-08 04:06:00,1.80262,1.8027,1.80253,1.80266,9270384.0
2009-01-08 04:07:00,1.80265,1.80285,1.80265,1.8027,20635764.0
2009-01-08 04:08:00,1.80268,1.80268,1.80249,1.80256,6941554.0
2009-01-08 04:09:00,1.80245,1.80278,1.80245,1.80276,5236824.0
2009-01-08 04:10:00,1.80258,1.80263,1.80234,1.8025,6386523.0
2009-01-08 04:11:00,1.80239,1.80247,1.80228,1.80231,21839545.0
2009-01-08 04:12:00,1.80208,1.80208,1.80173,1.80173,11702388.0
2009-01-08 04:13:00,1.80179,1.80179,1.80152,1.80152,21743694.0
2009-01-08 04:14:00,1.80154,1.80157,1.80134,1.80148,3342942.0
2009-01-08 04:15:00,1.80146,1.80146,1.80125,1.80125,1641352.0
2009-01-08 04:16:00,1.80125,1.80157,1.80121,1.80157,6588123.0
2009-01-08 04:17:00,1.80144,1.80144,1.80136,1.80136,8597151.0
2009-01-08 04:18:00,1.8015,1.802,1.8015,1.80196,9400123.0
2009-01-08 04:19:00,1.80176,1.80176,1.80144,1.80144,10271304.0
2009-01-08 04:20:00,1.80158,1.8019,1.80158,1.80173,16003903.0
2009-01-08 04:21:00,1.8017,1.80255,1.8017,1.80255,5515096.0
2009-01-08 04:22:00,1.80248,1.80248,1.80217,1.80217,13807760.0
2009-01-08 04:23:00,1.80209,1.80209,1.80197,1.80198,17376693.0
2009-01-08 04:24:00,1.80178,1.80178,1.80127,1.80127,4695450.0
2009-01-08 04:25:00,1.80142,1.80159,1.80131,1.80131,7218766.0
2009-01-08 04:26:00,1.80135,1.80155,1.80135,1.80155,1164753.0
2009-01-08 04:27:00,1.8017,1.80178,1.8017,1.80178,1186538.0
2009-01-08 04:28:00,1.80174,1.80174,1.80133,1.80152,5772908.0
2009-01-08 04:29:00,1.8014,1.80145,1.80121,1.80145,5270295.0
2009-01-08 04:30:00,1.80162,1.80177,1.80162,1.80165,6405886.0
2009-01-08 04:31:00,1.8016,1.80178,1.80136,1.80178,3341990.0
2009-01-08 04:32:00,1.80181,1.80218,1.80181,1.80218,4931250.0
2009-01-08 04:33:00,1.80228,1.80228,1.80191,1.80208,58242087.0
2009-01-08 04:34:00,1.80206,1.80208,1.8019,1.8019,5986190.0
2009-01-08 04:35:00,1.80176,1.80176,1.80121,1.80121,1276935.0
2009-01-08 04:36:00,1.8014,1.80143,1.8012,1.80143,6399159.0
2009-01-08 04:37:00,1.80147,1.80161,1.80139,1.80161,7312897.0
2009-01-08 04:38:00,1.8016,1.80171,1.8016,1.80162,6633264.0
2009-01-08 04:39:00,1.80149,1.80149,1.80118,1.80119,45126830.0
2009-01-08 04:40:00,1.80112,1.80115,1.80103,1.80103,5584728.0
2009-01-08 04:41:00,1.80074,1.80075,1.80041,1.80041,6179487.0
2009-01-08 04:42:00,1.80022,1.80022,1.79985,1.79985,6144719.0
2009-01-08 04:43:00,1.79989,1.80003,1.79989,1.79993,5919119.0
2009-01-08 04:44:00,1.79996,1.80042,1.79994,1.80042,2300673.0
2009-01-08 04:45:00,1.80055,1.80068,1.80055,1.8006,3711346.0
2009-01-08 04:46:00,1.8006,1.80092,1.8006,1.80092,10832767.0
2009-01-08 04:47:00,1.80099,1.80121,1.80099,1.80121,18517987.0
2009-01-08 04:48:00,1.80135,1.80135,1.80097,1.80108,4198698.0
2009-01-08 04:49:00,1.80131,1.80168,1.80131,1.80168,9319212.0
2009-01-08 04:50:00,1.80195,1.80209,1.80195,1.80209,7602837.0
2009-01-08 04:51:00,1.80214,1.8022,1.80203,1.8021,11196085.0
2009-01-08 04:52:00,1.80202,1.80202,1.80173,1.80196,71571943.0
2009-01-08 04:53:00,1.80194,1.80202,1.80194,1.802,4240070.0
2009-01-08 04:54:00,1.80175,1.80175,1.80145,1.80145,6781576.0
2009-01-08 04:55:00,1.80143,1.80143,1.80128,1.80132,6836551.0
2009-01-08 04:56:00,1.80139,1.802,1.80139,1.802,13341974.0
2009-01-08 04:57:00,1.80206,1.80206,1.8018,1.80186,2801816.0
2009-01-08 04:58:00,1.80204,1.80255,1.80204,1.80255,3383403.0
2009-01-08 04:59:00,1.80255,1.80255,1.802,1.802,8983198.0
2009-01-08 05:00:00,1.80186,1.80186,1.80164,1.80164,6070641.0
2009-01-08 05:01:00,1.80162,1.80172,1.80162,1.80165,5789304.0
2009-01-08 05:02:00,1.80173,1.80192,1.80173,1.80192,1184409.0
2009-01-08 05:03:00,1.80182,1.80194,1.80182,1.80194,6674672.0
2009-01-08 05:04:00,1.80207,1.80211,1.80197,1.80197,26482558.0
2009-01-08 05:05:00,1.80191,1.80192,1.80178,1.80182,7674233.0
2009-01-08 05:06:00,1.80179,1.80179,1.80156,1.80159,2812786.0
2009-01-08 05:07:00,1.80179,1.80214,1.80173,1.80214,9676093.0
2009-01-08 05:08:00,1.80226,1.80235,1.80224,1.80233,7587760.0
2009-01-08 05:09:00,1.80218,1.80218,1.80145,1.80145,6386757.0
2009-01-08 05:10:00,1.80124,1.80124,1.80082,1.80082,5116344.0
2009-01-08 05:11:00,1.80094,1.80125,1.80094,1.80125,22021874.0
2009-01-08 05:12:00,1.80127,1.8015,1.80127,1.80145,1479060.0
2009-01-08 05:13:00,1.80144,1.80154,1.80137,1.80152,20833487.0
2009-01-08 05:14:00,1.80157,1.80168,1.80105,1.80105,997081.0
2009-01-08 05:15:00,1.8012,1.80122,1.80098,1.80121,11646100.0
2009-01-08 05:16:00,1.80107,1.80132,1.80107,1.80112,4727332.0
2009-01-08 05:17:00,1.80121,1.80187,1.80121,1.80187,10335450.0
2009-01-08 05:18:00,1.80187,1.80234,1.80181,1.80234,5277414.0
2009-01-08 05:19:00,1.80246,1.80283,1.80246,1.80283,12841813.0
2009-01-08 05:20:00,1.80263,1.80276,1.80257,1.80276,834949.0
2009-01-08 05:21:00,1.80288,1.80302,1.80266,1.80296,9920411.0
2009-01-08 05:22:00,1.80278,1.80278,1.80214,1.80264,14885257.0
2009-01-08 05:23:00,1.80265,1.80265,1.80252,1.80263,10327364.0
2009-01-08 05:24:00,1.80261,1.80263,1.80249,1.80263,2686173.0
2009-01-08 05:25:00,1.80241,1.80241,1.80183,1.80197,4591750.0
2009-01-08 05:26:00,1.80187,1.80198,1.80186,1.8019,7101458.0
2009-01-08 05:27:00,1.80205,1.80221,1.802,1.80221,2759657.0
2009-01-08 05:28:00,1.80225,1.80226,1.80205,1.80226,18413220.0
2009-01-08 05:29:00,1.8021,1.8021,1.80186,1.80186,14237412.0
2009-01-08 05:30:00,1.80187,1.80187,1.80167,1.80172,4167137.0
2009-01-08 05:31:00,1.80161,1.80169,1.80148,1.8015,4045821.0
2009-01-08 05:32:00,1.8013,1.80131,1.80122,1.80123,557668.0
2009-01-08 05:33:00,1.80111,1.80111,1.80079,1.80095,5037841.0
2009-01-08 05:34:00,1.80082,1.80082,1.80059,1.8007,4105070.0
2009-01-08 05:35:00,1.80078,1.801,1.80078,1.801,23678934.0
2009-01-08 05:36:00,1.80089,1.80114,1.80089,1.80114,19486099.0
2009-01-08 05:37:00,1.80118,1.80164,1.79987,1.79987,3265784.0
2009-01-08 05:38:00,1.80078,1.8012,1.80078,1.80085,7878639.0
2009-01-08 05:39:00,1.80083,1.80091,1.80083,1.80084,7345185.0
2009-01-08 05:40:00,1.80099,1.80122,1.80099,1.8012,2952313.0
2009-01-08 05:41:00,1.8011,1.8011,1.80075,1.80102,1075342.0
2009-01-08 05:42:00,1.801,1.80164,1.80098,1.80164,2367343.0
2009-01-08 05:43:00,1.8017,1.80212,1.8017,1.80212,1336361.0
2009-01-08 05:44:00,1.80219,1.80254,1.80209,1.80209,6924879.0
2009-01-08 05:45:00,1.80202,1.80202,1.80142,1.8017,3173079.0
2009-01-08 05:46:00,1.8016,1.8016,1.8011,1.80122,39406886.0
2009-01-08 05:47:00,1.80124,1.80131,1.80112,1.80112,9767117.0
2009-01-08 05:48:00,1.80136,1.80137,1.80127,1.80127,7481090.0
2009-01-08 05:49:00,1.80125,1.80125,1.79969,1.80112,3451245.0
2009-01-08 05:50:00,1.80111,1.80121,1.80058,1.80058,13686491.0
2009-01-08 05:51:00,1.80049,1.80054,1.80038,1.80048,3890844.0
2009-01-08 05:52:00,1.80058,1.80088,1.80058,1.80088,3239876.0
2009-01-08 05:53:00,1.80108,1.80147,1.80108,1.80147,5708000.0
2009-01-08 05:54:00,1.80137,1.80166,1.80137,1.80166,6574435.0
2009-01-08 05:55:00,1.80158,1.8016,1.80143,1.80143,89402061.0
2009-01-08 05:56:00,1.80119,1.80119,1.80086,1.80088,5517824.0
2009-01-08 05:57:00,1.80119,1.80156,1.80119,1.80153,14663789.0
2009-01-08 05:58:00,1.80159,1.80159,1.80138,1.80138,13303999.0
2009-01-08 05:59:00,1.80144,1.80175,1.80144,1.80175,6855587.0
2009-01-08 06:00:00,1.80179,1.80192,1.80179,1.80181,8137080.0
2009-01-08 06:01:00,1.80176,1.80178,1.80151,1.80176,43263240.0
2009-01-08 06:02:00,1.80174,1.8021,1.80174,1.8021,8674445.0
2009-01-08 06:03:00,1.80212,1.80212,1.80183,1.80183,2030161.0
2009-01-08 06:04:00,1.80172,1.80172,1.80149,1.80156,3179953.0
2009-01-08 06:05:00,1.80143,1.80163,1.80143,1.80151,7706171.0
2009-01-08 06:06:00,1.80169,1.8021,1.80169,1.8021,4034006.0
2009-01-08 06:07:00,1.80215,1.80221,1.80177,1.80177,10345050.0
2009-01-08 06:08:00,1.80173,1.80201,1.80164,1.80201,9995840.0
2009-01-08 06:09:00,1.80191,1.80191,1.80116,1.80116,10702091.0
2009-01-08 06:10:00,1.80107,1.80107,1.80034,1.80034,15853909.0
2009-01-08 06:11:00,1.8005,1.80061,1.80034,1.80034,2995332.0
2009-01-08 06:12:00,1.8003,1.8003,1.79984,1.79984,8291263.0
2009-01-08 06:13:00,1.80018,1.80059,1.80018,1.8004,5121774.0
2009-01-08 06:14:00,1.80027,1.80027,1.80007,1.80027,6892140.0
2009-01-08 06:15:00,1.80042,1.8006,1.80042,1.8006,13896298.0
2009-01-08 06:16:00,1.8005,1.80067,1.80044,1.8006,2673879.0
2009-01-08 06:17:00,1.80074,1.80092,1.80074,1.80092,2288484.0
2009-01-08 06:18:00,1.80089,1.80089,1.80053,1.80053,3249765.0
2009-01-08 06:19:00,1.80047,1.80047,1.79951,1.79955,3091381.0
2009-01-08 06:20:00,1.79986,1.80018,1.79986,1.79992,5680979.0
2009-01-08 06:21:00,1.79966,1.79966,1.79924,1.79953,9410229.0
2009-01-08 06:22:00,1.7996,1.79973,1.79959,1.7996,1550859.0
2009-01-08 06:23:00,1.79959,1.80026,1.79959,1.80026,6306835.0
2009-01-08 06:24:00,1.80061,1.80102,1.80061,1.80067,1974049.0
2009-01-08 06:25:00,1.80055,1.80055,1.79978,1.79978,5256385.0
2009-01-08 06:26:00,1.79966,1.79966,1.79903,1.79903,5024900.0
2009-01-08 06:27:00,1.79897,1.79897,1.7984,1.7984,17502240.0
2009-01-08 06:28:00,1.79869,1.79928,1.79869,1.79928,3840785.0
2009-01-08 06:29:00,1.79937,1.79945,1.79933,1.79942,7997339.0
2009-01-08 06:30:00,1.79967,1.80023,1.79967,1.80023,5021090.0
2009-01-08 06:31:00,1.80046,1.80113,1.80046,1.80113,2624588.0
2009-01-08 06:32:00,1.80124,1.80147,1.80124,1.80147,3380581.0
2009-01-08 06:33:00,1.80153,1.80174,1.80147,1.8016,4893204.0
2009-01-08 06:34:00,1.80158,1.8016,1.80135,1.80135,18568242.0
2009-01-08 06:35:00,1.80119,1.80119,1.80096,1.80096,8229211.0
2009-01-08 06:36:00,1.80095,1.80104,1.80095,1.80104,6038995.0
2009-01-08 06:37:00,1.80098,1.80098,1.80079,1.80087,4456627.0
2009-01-08 06:38:00,1.80091,1.80091,1.80062,1.80062,4430856.0
2009-01-08 06:39:00,1.80049,1.8005,1.80031,1.8005,2078928.0
2009-01-08 06:40:00,1.80067,1.80069,1.80047,1.80047,4093459.0
2009-01-08 06:41:00,1.80036,1.80058,1.80036,1.80058,6289700.0
2009-01-08 06:42:00,1.80055,1.80074,1.80055,1.80074,25736988.0
2009-01-08 06:43:00,1.80086,1.80123,1.80075,1.80084,3983837.0
2009-01-08 06:44:00,1.80076,1.80076,1.79967,1.79967,3936017.0
2009-01-08 06:45:00,1.79968,1.79996,1.79968,1.79996,5732811.0
2009-01-08 06:46:00,1.79988,1.79988,1.79934,1.79934,2298937.0
2009-01-08 06:47:00,1.79911,1.79911,1.79887,1.79899,11986035.0
2009-01-08 06:48:00,1.79899,1.79908,1.79878,1.79908,2803022.0
2009-01-08 06:49:00,1.79907,1.79961,1.79907,1.79961,10366314.0
2009-01-08 06:50:00,1.79965,1.79988,1.79965,1.79987,33403216.0
2009-01-08 06:51:00,1.79981,1.79981,1.79932,1.79932,4029394.0
2009-01-08 06:52:00,1.79904,1.79935,1.79863,1.79935,61151863.0
2009-01-08 06:53:00,1.79956,1.79993,1.79943,1.79993,2815217.0
2009-01-08 06:54:00,1.80001,1.80074,1.80001,1.80074,2633327.0
2009-01-08 06:55:00,1.80075,1.80111,1.80075,1.80111,1796135.0
2009-01-08 06:56:00,1.80116,1.80156,1.80116,1.80156,3365877.0
2009-01-08 06:57:00,1.80185,1.80185,1.80147,1.80147,5878420.0
2009-01-08 06:58:00,1.80162,1.80201,1.80162,1.80201,8193301.0
2009-01-08 06:59:00,1.80212,1.80231,1.80207,1.80228,2917922.0
2009-01-08 07:00:00,1.8023,1.80234,1.80213,1.80213,11002322.0
2009-01-08 07:01:00,1.80194,1.80194,1.80082,1.80082,4183202.0
2009-01-08 07:02:00,1.80092,1.8012,1.80092,1.80109,5316859.0
2009-01-08 07:03:00,1.80109,1.8012,1.80073,1.8012,4070872.0
2009-01-08 07:04:00,1.8012,1.80124,1.80112,1.80112,6779394.0
2009-01-08 07:05:00,1.80107,1.80107,1.80083,1.80083,5635154.0
2009-01-08 07:06:00,1.80075,1.80081,1.79924,1.79924,11030266.0
2009-01-08 07:07:00,1.79893,1.79945,1.79887,1.79945,4012355.0
2009-01-08 07:08:00,1.79951,1.79951,1.79934,1.79941,80388045.0
2009-01-08 07:09:00,1.79949,1.79949,1.79907,1.79939,16035876.0
2009-01-08 07:10:00,1.79947,1.79986,1.79947,1.79986,3126391.0
2009-01-08 07:11:00,1.79999,1.80049,1.79998,1.80049,7173101.0
2009-01-08 07:12:00,1.80058,1.80058,1.80038,1.80038,7825893.0
2009-01-08 07:13:00,1.80015,1.80015,1.79975,1.79975,3406782.0
2009-01-08 07:14:00,1.7997,1.80021,1.7997,1.80021,8433637.0
2009-01-08 07:15:00,1.80028,1.80042,1.80028,1.80042,3720381.0
2009-01-08 07:16:00,1.80042,1.80049,1.80034,1.80042,20537946.0
2009-01-08 07:17:00,1.80034,1.8004,1.80026,1.80026,2127025.0
2009-01-08 07:18:00,1.80039,1.80073,1.80039,1.80073,1941762.0
2009-01-08 07:19:00,1.80073,1.80088,1.80073,1.80088,2070535.0
2009-01-08 07:20:00,1.80094,1.80112,1.80089,1.80099,1816039.0
2009-01-08 07:21:00,1.80113,1.80119,1.8008,1.8008,1290483.0
2009-01-08 07:22:00,1.80082,1.80086,1.80078,1.80083,69581466.0
2009-01-08 07:23:00,1.80069,1.80069,1.80041,1.80045,1664145.0
2009-01-08 07:24:00,1.80054,1.80102,1.80054,1.80102,22190790.0
2009-01-08 07:25:00,1.80103,1.80103,1.80075,1.80083,2931027.0
2009-01-08 07:26:00,1.80091,1.80124,1.8009,1.80092,17582167.0
2009-01-08 07:27:00,1.801,1.80103,1.80097,1.80102,2583891.0
2009-01-08 07:28:00,1.80105,1.80105,1.80094,1.80098,7697554.0
2009-01-08 07:29:00,1.80098,1.80113,1.80098,1.8011,2813848.0
2009-01-08 07:30:00,1.80107,1.80107,1.79956,1.8006,52136554.0
2009-01-08 07:31:00,1.80055,1.80055,1.80019,1.80051,3874501.0
2009-01-08 07:32:00,1.80057,1.80059,1.80044,1.80044,47525247.0
2009-01-08 07:33:00,1.80029,1.80029,1.79954,1.79954,2997786.0
2009-01-08 07:34:00,1.79956,1.79956,1.79917,1.79917,4823493.0
2009-01-08 07:35:00,1.79911,1.79911,1.79759,1.79907,1537176.0
2009-01-08 07:36:00,1.7991,1.7991,1.79891,1.79901,6596664.0
2009-01-08 07:37:00,1.79897,1.79914,1.79867,1.79914,680243.0
2009-01-08 07:38:00,1.7993,1.79975,1.7993,1.79951,12207068.0
2009-01-08 07:39:00,1.79957,1.80015,1.79957,1.80015,17115560.0
2009-01-08 07:40:00,1.80019,1.80023,1.80016,1.8002,33275520.0
2009-01-08 07:41:00,1.80011,1.80011,1.79943,1.79943,2211660.0
2009-01-08 07:42:00,1.79941,1.79941,1.79891,1.79891,5374819.0
2009-01-08 07:43:00,1.79886,1.79886,1.79841,1.79861,8824044.0
2009-01-08 07:44:00,1.7984,1.7985,1.79838,1.79838,5334290.0
2009-01-08 07:45:00,1.79834,1.79842,1.798,1.79842,6165389.0
2009-01-08 07:46:00,1.79832,1.7985,1.79831,1.7985,10568002.0
2009-01-08 07:47:00,1.7985,1.79875,1.7985,1.79875,37282944.0
2009-01-08 07:48:00,1.79876,1.7989,1.7985,1.7985,3062577.0
2009-01-08 07:49:00,1.79839,1.79842,1.79804,1.79809,9133197.0
2009-01-08 07:50:00,1.79807,1.79807,1.79775,1.79775,4460056.0
2009-01-08 07:51:00,1.79766,1.79787,1.79751,1.79787,7158651.0
2009-01-08 07:52:00,1.79765,1.79767,1.79748,1.79755,43635947.0
2009-01-08 07:53:00,1.79749,1.79758,1.79718,1.79718,4084006.0
2009-01-08 07:54:00,1.79704,1.79704,1.79649,1.79649,22239279.0
2009-01-08 07:55:00,1.79652,1.7968,1.79652,1.7968,4766217.0
2009-01-08 07:56:00,1.7968,1.7968,1.79657,1.79671,3526360.0
2009-01-08 07:57:00,1.79662,1.79687,1.7964,1.79687,14324746.0
2009-01-08 07:58:00,1.79691,1.79773,1.79691,1.79773,2096107.0
2009-01-08 07:59:00,1.7978,1.79783,1.79757,1.79757,31532139.0
2009-01-08 08:00:00,1.79736,1.79736,1.79701,1.79701,3026327.0
2009-01-08 08:01:00,1.79699,1.79709,1.79699,1.79704,2289013.0
2009-01-08 08:02:00,1.79718,1.7974,1.79718,1.79721,9449227.0
2009-01-08 08:03:00,1.79707,1.79733,1.79707,1.79733,4250993.0
2009-01-08 08:04:00,1.7973,1.7973,1.79695,1.79695,88543805.0
2009-01-08 08:05:00,1.79693,1.79693,1.7965,1.7965,6181336.0
2009-01-08 08:06:00,1.79662,1.79705,1.79662,1.79705,12411287.0
2009-01-08 08:07:00,1.79707,1.79738,1.79707,1.79738,1868359.0
2009-01-08 08:08:00,1.79733,1.79733,1.79717,1.7973,14081522.0
2009-01-08 08:09:00,1.79734,1.79751,1.79734,1.79737,24412136.0
2009-01-08 08:10:00,1.79751,1.79772,1.79746,1.79772,2684271.0
2009-01-08 08:11:00,1.79782,1.79826,1.79782,1.79794,11952148.0
2009-01-08 08:12:00,1.79793,1.79803,1.79789,1.79798,7150738.0
2009-01-08 08:13:00,1.79796,1.79804,1.79784,1.79784,6286168.0
2009-01-08 08:14:00,1.79782,1.79782,1.79742,1.79778,11047191.0
2009-01-08 08:15:00,1.79786,1.79812,1.79772,1.79812,5279252.0
2009-01-08 08:16:00,1.79837,1.79888,1.79837,1.79885,17552433.0
2009-01-08 08:17:00,1.79908,1.79928,1.79894,1.79894,7495907.0
2009-01-08 08:18:00,1.79886,1.79886,1.79851,1.79852,9166059.0
2009-01-08 08:19:00,1.79854,1.79864,1.79854,1.79861,10490097.0
2009-01-08 08:20:00,1.79901,1.80032,1.799,1.80032,3347487.0
2009-01-08 08:21:00,1.80044,1.80049,1.80006,1.80006,657756.0
2009-01-08 08:22:00,1.79959,1.80006,1.79959,1.7998,7451084.0
2009-01-08 08:23:00,1.79982,1.7999,1.79962,1.7999,11698052.0
2009-01-08 08:24:00,1.8001,1.80031,1.8001,1.80026,12410609.0
2009-01-08 08:25:00,1.8004,1.80056,1.8004,1.8005,9510198.0
2009-01-08 08:26:00,1.8005,1.8005,1.8002,1.8002,7495925.0
2009-01-08 08:27:00,1.80013,1.80015,1.80007,1.80015,19406741.0
2009-01-08 08:28:00,1.80023,1.80039,1.80021,1.80037,8148696.0
2009-01-08 08:29:00,1.80049,1.80054,1.80033,1.80033,18547920.0
2009-01-08 08:30:00,1.80021,1.80021,1.80012,1.80012,15674526.0
2009-01-08 08:31:00,1.80013,1.80026,1.80013,1.80021,3336912.0
2009-01-08 08:32:00,1.80028,1.80093,1.80028,1.80093,1582250.0
2009-01-08 08:33:00,1.80104,1.80115,1.80093,1.80115,23462985.0
2009-01-08 08:34:00,1.80119,1.80119,1.80083,1.80083,3149182.0
2009-01-08 08:35:00,1.80084,1.80096,1.8008,1.80096,2819374.0
2009-01-08 08:36:00,1.80084,1.80084,1.80053,1.80053,3406015.0
2009-01-08 08:37:00,1.80049,1.80067,1.80019,1.80067,3680582.0
2009-01-08 08:38:00,1.80072,1.80091,1.80072,1.80089,2484671.0
2009-01-08 08:39:00,1.80056,1.80056,1.80002,1.80002,3137835.0
2009-01-08 08:40:00,1.79977,1.79977,1.79809,1.79809,5857153.0
2009-01-08 08:41:00,1.79962,1.79981,1.79961,1.79981,6631854.0
2009-01-08 08:42:00,1.79966,1.79966,1.79905,1.79905,1770159.0
2009-01-08 08:43:00,1.79908,1.79908,1.79893,1.79893,64386467.0
2009-01-08 08:44:00,1.79884,1.79885,1.79817,1.79817,8564939.0
2009-01-08 08:45:00,1.79833,1.79883,1.79833,1.79848,6041116.0
2009-01-08 08:46:00,1.79817,1.7982,1.79775,1.7982,14792780.0
2009-01-08 08:47:00,1.79838,1.79896,1.79838,1.79896,3748857.0
2009-01-08 08:48:00,1.79917,1.79984,1.79917,1.79981,4310701.0
2009-01-08 08:49:00,1.79982,1.80024,1.79982,1.80001,6532638.0
2009-01-08 08:50:00,1.79984,1.79986,1.79978,1.79983,6889500.0
2009-01-08 08:51:00,1.79974,1.79974,1.79884,1.79884,3022642.0
2009-01-08 08:52:00,1.79871,1.79871,1.79806,1.79817,2742767.0
2009-01-08 08:53:00,1.79813,1.79827,1.79804,1.79804,9063422.0
2009-01-08 08:54:00,1.798,1.79805,1.79753,1.79753,12738521.0
2009-01-08 08:55:00,1.7976,1.7976,1.7971,1.7971,895063.0
2009-01-08 08:56:00,1.79722,1.79812,1.79722,1.79812,18289970.0
2009-01-08 08:57:00,1.79819,1.79867,1.79819,1.79867,1431088.0
2009-01-08 08:58:00,1.79872,1.79917,1.79872,1.79917,6275822.0
2009-01-08 08:59:00,1.79918,1.79945,1.79912,1.79945,5672400.0
2009-01-08 09:00:00,1.79953,1.79987,1.79942,1.79987,8903729.0
2009-01-08 09:01:00,1.79989,1.80092,1.79989,1.80049,153553085.0
2009-01-08 09:02:00,1.80043,1.80103,1.80043,1.80103,3668628.0
2009-01-08 09:03:00,1.80098,1.80113,1.80093,1.80113,27703830.0
2009-01-08 09:04:00,1.80112,1.80129,1.80074,1.80074,1261705.0
2009-01-08 09:05:00,1.80066,1.80082,1.80044,1.80082,1785055.0
2009-01-08 09:06:00,1.80084,1.80104,1.8006,1.8006,1264347.0
2009-01-08 09:07:00,1.80026,1.80026,1.79974,1.79974,5259897.0
2009-01-08 09:08:00,1.7996,1.7996,1.79918,1.79918,6687097.0
2009-01-08 09:09:00,1.79897,1.79897,1.79868,1.79868,2545488.0
2009-01-08 09:10:00,1.79868,1.79868,1.79855,1.79856,2451204.0
2009-01-08 09:11:00,1.79851,1.79853,1.79836,1.79852,18909576.0
2009-01-08 09:12:00,1.7986,1.79865,1.79857,1.79863,40077010.0
2009-01-08 09:13:00,1.79874,1.79893,1.79874,1.79892,19752091.0
2009-01-08 09:14:00,1.79899,1.79934,1.79898,1.79934,3084340.0
2009-01-08 09:15:00,1.79939,1.79973,1.79939,1.79952,86340250.0
2009-01-08 09:16:00,1.79967,1.80042,1.79967,1.80042,24718355.0
2009-01-08 09:17:00,1.80039,1.80039,1.8001,1.80034,3772158.0
2009-01-08 09:18:00,1.80048,1.80088,1.80048,1.80088,2505780.0
2009-01-08 09:19:00,1.8011,1.80131,1.8011,1.80129,17464640.0
2009-01-08 09:20:00,1.80134,1.80157,1.80134,1.80157,12139325.0
2009-01-08 09:21:00,1.80166,1.80184,1.80164,1.80177,15246331.0
2009-01-08 09:22:00,1.80193,1.80231,1.80193,1.80231,18325657.0
2009-01-08 09:23:00,1.80256,1.80316,1.80256,1.80316,3991581.0
2009-01-08 09:24:00,1.80305,1.80305,1.80141,1.80141,213521886.0
2009-01-08 09:25:00,1.80131,1.80132,1.80089,1.80089,4990976.0
2009-01-08 09:26:00,1.80078,1.80212,1.80078,1.80212,30815308.0
2009-01-08 09:27:00,1.80233,1.80253,1.80163,1.80163,23813050.0
2009-01-08 09:28:00,1.80174,1.80247,1.80174,1.80247,1462935.0
2009-01-08 09:29:00,1.80247,1.80253,1.80212,1.80212,1664906.0
2009-01-08 09:30:00,1.8022,1.80239,1.80216,1.80219,1734708.0
2009-01-08 09:31:00,1.80209,1.80213,1.80169,1.80169,2377078.0
2009-01-08 09:32:00,1.8013,1.80152,1.801,1.80152,13857720.0
2009-01-08 09:33:00,1.80178,1.80195,1.80166,1.80166,3618591.0
2009-01-08 09:34:00,1.80164,1.80199,1.80122,1.80199,6490809.0
2009-01-08 09:35:00,1.802,1.80203,1.80123,1.80123,1704816.0
2009-01-08 09:36:00,1.80113,1.80134,1.80113,1.80134,6598383.0
2009-01-08 09:37:00,1.80146,1.80199,1.80146,1.80181,14799870.0
2009-01-08 09:38:00,1.80161,1.80197,1.80161,1.80197,16046177.0
2009-01-08 09:39:00,1.80232,1.80233,1.80142,1.80142,1920620.0
2009-01-08 09:40:00,1.80122,1.80122,1.80077,1.80101,5406697.0
2009-01-08 09:41:00,1.80095,1.80095,1.80033,1.80033,7280443.0
2009-01-08 09:42:00,1.80013,1.80013,1.79951,1.79951,10581724.0
2009-01-08 09:43:00,1.79942,1.79975,1.79935,1.79975,1582555.0
2009-01-08 09:44:00,1.79978,1.79978,1.79914,1.79948,53928148.0
2009-01-08 09:45:00,1.79954,1.79954,1.79943,1.79947,2093225.0
2009-01-08 09:46:00,1.79966,1.8001,1.79966,1.79987,10839207.0
2009-01-08 09:47:00,1.79993,1.8006,1.79993,1.8006,6134028.0
2009-01-08 09:48:00,1.80077,1.80156,1.80077,1.80156,21705543.0
2009-01-08 09:49:00,1.80173,1.80255,1.80173,1.80255,9829020.0
2009-01-08 09:50:00,1.80261,1.80339,1.80261,1.80339,7041452.0
2009-01-08 09:51:00,1.80349,1.80384,1.80328,1.80328,10682347.0
2009-01-08 09:52:00,1.8033,1.80355,1.8033,1.80338,631021.0
2009-01-08 09:53:00,1.80328,1.80328,1.8022,1.80235,7303050.0
2009-01-08 09:54:00,1.8024,1.80255,1.80197,1.80197,1933919.0
2009-01-08 09:55:00,1.80182,1.80249,1.80149,1.80249,5411114.0
2009-01-08 09:56:00,1.80243,1.80243,1.80157,1.80191,5689827.0
2009-01-08 09:57:00,1.8022,1.80303,1.8022,1.80303,2721261.0
2009-01-08 09:58:00,1.80304,1.80304,1.80204,1.80204,27734762.0
2009-01-08 09:59:00,1.80232,1.80312,1.80232,1.80312,18545504.0
2009-01-08 10:00:00,1.80309,1.80357,1.80286,1.80357,69366500.0
2009-01-08 10:01:00,1.80362,1.80415,1.80362,1.80415,2248397.0
2009-01-08 10:02:00,1.80415,1.80475,1.80415,1.80475,1221501.0
2009-01-08 10:03:00,1.8049,1.8049,1.80449,1.80467,6777653.0
2009-01-08 10:04:00,1.80454,1.80454,1.80375,1.80375,3951220.0
2009-01-08 10:05:00,1.80388,1.80491,1.80371,1.80491,31568256.0
2009-01-08 10:06:00,1.80511,1.80574,1.80511,1.80574,4001032.0
2009-01-08 10:07:00,1.80594,1.8064,1.80594,1.8064,4932541.0
2009-01-08 10:08:00,1.80652,1.80655,1.80634,1.80634,13063746.0
2009-01-08 10:09:00,1.80619,1.80619,1.80302,1.80372,51343548.0
2009-01-08 10:10:00,1.8039,1.80461,1.80377,1.80461,6559343.0
2009-01-08 10:11:00,1.80446,1.80446,1.80413,1.80415,9472311.0
2009-01-08 10:12:00,1.80411,1.80411,1.80348,1.80348,3057715.0
2009-01-08 10:13:00,1.80341,1.80341,1.80281,1.80281,9974434.0
2009-01-08 10:14:00,1.80297,1.80385,1.80297,1.80331,235116427.0
2009-01-08 10:15:00,1.80348,1.8041,1.80332,1.80406,2969718.0
2009-01-08 10:16:00,1.80419,1.80586,1.80419,1.80585,17578015.0
2009-01-08 10:17:00,1.80594,1.80627,1.80594,1.80627,3056003.0
2009-01-08 10:18:00,1.80629,1.80699,1.80627,1.80627,118334724.0
2009-01-08 10:19:00,1.80651,1.80733,1.80651,1.80733,53281317.0
2009-01-08 10:20:00,1.80746,1.80759,1.80739,1.80745,2140765.0
2009-01-08 10:21:00,1.80772,1.80824,1.80762,1.80824,15343560.0
2009-01-08 10:22:00,1.80828,1.80859,1.80819,1.80859,803918.0
2009-01-08 10:23:00,1.80864,1.80896,1.80859,1.80896,10178787.0
2009-01-08 10:24:00,1.80904,1.80937,1.80904,1.80937,2889811.0
2009-01-08 10:25:00,1.80924,1.80986,1.80924,1.80935,2455013.0
2009-01-08 10:26:00,1.80935,1.80935,1.80873,1.80877,10920780.0
2009-01-08 10:27:00,1.809,1.81009,1.809,1.81009,6421403.0
2009-01-08 10:28:00,1.81048,1.81112,1.81048,1.81112,3643700.0
2009-01-08 10:29:00,1.81123,1.81123,1.81065,1.81105,2700073.0
2009-01-08 10:30:00,1.81119,1.81149,1.81068,1.81114,2960782.0
2009-01-08 10:31:00,1.81113,1.81206,1.81113,1.81201,56281728.0
2009-01-08 10:32:00,1.81214,1.81302,1.81214,1.81302,37523245.0
2009-01-08 10:33:00,1.813,1.81335,1.813,1.81326,20459138.0
2009-01-08 10:34:00,1.8132,1.8132,1.81267,1.81267,5295109.0
2009-01-08 10:35:00,1.81263,1.81293,1.81211,1.81293,5746080.0
2009-01-08 10:36:00,1.813,1.813,1.81244,1.81251,4987351.0
2009-01-08 10:37:00,1.8129,1.8129,1.81238,1.81238,2661108.0
2009-01-08 10:38:00,1.81228,1.81232,1.81177,1.81232,5455392.0
2009-01-08 10:39:00,1.81235,1.8125,1.81193,1.81193,4989182.0
2009-01-08 10:40:00,1.81168,1.81168,1.81129,1.81147,21345948.0
2009-01-08 10:41:00,1.81158,1.81158,1.8114,1.8114,5761253.0
2009-01-08 10:42:00,1.81127,1.81127,1.81047,1.81047,39332400.0
2009-01-08 10:43:00,1.81044,1.81131,1.81044,1.81127,3127117.0
2009-01-08 10:44:00,1.81153,1.8119,1.81153,1.81168,7460885.0
2009-01-08 10:45:00,1.81132,1.81132,1.81082,1.81106,5317851.0
2009-01-08 10:46:00,1.81109,1.81132,1.81109,1.8113,12297981.0
2009-01-08 10:47:00,1.81139,1.81168,1.81139,1.81139,5265518.0
2009-01-08 10:48:00,1.81138,1.81138,1.81108,1.81108,1450857.0
2009-01-08 10:49:00,1.81105,1.81105,1.80978,1.80978,36131001.0
2009-01-08 10:50:00,1.80973,1.80973,1.80936,1.80936,1194244.0
2009-01-08 10:51:00,1.80921,1.80928,1.80859,1.80859,1342321.0
2009-01-08 10:52:00,1.80855,1.81011,1.80855,1.80957,23168512.0
2009-01-08 10:53:00,1.80971,1.81075,1.80971,1.81075,443538.0
2009-01-08 10:54:00,1.81079,1.81138,1.81079,1.81138,24014887.0
2009-01-08 10:55:00,1.81145,1.81179,1.81138,1.81147,1544626.0
2009-01-08 10:56:00,1.81121,1.81121,1.81031,1.81031,5494599.0
2009-01-08 10:57:00,1.81009,1.81029,1.80982,1.81029,9536019.0
2009-01-08 10:58:00,1.81031,1.81211,1.81031,1.81211,33186318.0
2009-01-08 10:59:00,1.81244,1.81368,1.81244,1.81368,3126397.0
2009-01-08 11:00:00,1.81372,1.81415,1.81359,1.81396,38637248.0
2009-01-08 11:01:00,1.81412,1.8147,1.81412,1.8147,17827733.0
2009-01-08 11:02:00,1.81472,1.81505,1.81465,1.81505,6222443.0
2009-01-08 11:03:00,1.81507,1.81517,1.81478,1.81517,3445276.0
2009-01-08 11:04:00,1.8156,1.81604,1.8156,1.81566,42016367.0
2009-01-08 11:05:00,1.81546,1.81614,1.81546,1.81583,4855594.0
2009-01-08 11:06:00,1.81577,1.81638,1.81577,1.81638,5241271.0
2009-01-08 11:07:00,1.81653,1.81729,1.81642,1.81729,4554491.0
2009-01-08 11:08:00,1.81742,1.81855,1.81742,1.81787,17874558.0
2009-01-08 11:09:00,1.81792,1.81812,1.81764,1.81812,5232073.0
2009-01-08 11:10:00,1.81826,1.81832,1.81792,1.81792,6334610.0
2009-01-08 11:11:00,1.81791,1.81791,1.81757,1.81757,6791253.0
2009-01-08 11:12:00,1.81762,1.81784,1.81762,1.81779,3215365.0
2009-01-08 11:13:00,1.81764,1.81764,1.81731,1.81739,12308940.0
2009-01-08 11:14:00,1.81733,1.81733,1.81688,1.81688,16709640.0
2009-01-08 11:15:00,1.81667,1.81667,1.81631,1.81631,42331464.0
2009-01-08 11:16:00,1.8161,1.8161,1.81557,1.81565,8291347.0
2009-01-08 11:17:00,1.81554,1.81554,1.81496,1.81496,8100379.0
2009-01-08 11:18:00,1.81454,1.81454,1.81392,1.81392,5704809.0
2009-01-08 11:19:00,1.8137,1.8137,1.81344,1.81359,9164089.0
2009-01-08 11:20:00,1.81347,1.81347,1.81273,1.81293,3452670.0
2009-01-08 11:21:00,1.81255,1.81255,1.81237,1.81237,1194980.0
2009-01-08 11:22:00,1.81227,1.81227,1.81195,1.81195,4521213.0
2009-01-08 11:23:00,1.81192,1.81192,1.81148,1.81148,10051649.0
2009-01-08 11:24:00,1.8115,1.8115,1.8077,1.8077,123586007.0
2009-01-08 11:25:00,1.80751,1.80751,1.80702,1.80702,1405126.0
2009-01-08 11:26:00,1.80701,1.80704,1.80651,1.80651,5579296.0
2009-01-08 11:27:00,1.8065,1.8065,1.80556,1.80557,2561051.0
2009-01-08 11:28:00,1.80539,1.80539,1.80435,1.80435,5698168.0
2009-01-08 11:29:00,1.80409,1.80409,1.80325,1.80325,4258233.0
2009-01-08 11:30:00,1.80313,1.80313,1.80223,1.80223,1980313.0
2009-01-08 11:31:00,1.80221,1.80293,1.80221,1.80293,4963662.0
2009-01-08 11:32:00,1.80289,1.80301,1.80267,1.80288,22770534.0
2009-01-08 11:33:00,1.80295,1.80322,1.80283,1.80322,3649651.0
2009-01-08 11:34:00,1.80355,1.8036,1.8034,1.8036,10134825.0
2009-01-08 11:35:00,1.80375,1.80419,1.80375,1.80419,5983538.0
2009-01-08 11:36:00,1.80432,1.80482,1.80432,1.80482,12452976.0
2009-01-08 11:37:00,1.80497,1.80576,1.80497,1.80571,3568232.0
2009-01-08 11:38:00,1.80597,1.80681,1.80597,1.80681,25072329.0
2009-01-08 11:39:00,1.80693,1.80779,1.80693,1.80778,1485354.0
2009-01-08 11:40:00,1.80798,1.80959,1.80798,1.80959,2271259.0
2009-01-08 11:41:00,1.80979,1.8107,1.80979,1.8107,5523441.0
2009-01-08 11:42:00,1.81078,1.81126,1.81078,1.81126,3843774.0
2009-01-08 11:43:00,1.81122,1.81135,1.81116,1.81123,10456564.0
2009-01-08 11:44:00,1.81093,1.81093,1.81036,1.81036,7334688.0
2009-01-08 11:45:00,1.81022,1.81022,1.81003,1.81014,12888710.0
2009-01-08 11:46:00,1.81027,1.81098,1.81027,1.81098,6939266.0
2009-01-08 11:47:00,1.81111,1.81155,1.81111,1.81155,11975004.0
2009-01-08 11:48:00,1.81155,1.81155,1.81088,1.81088,3042282.0
2009-01-08 11:49:00,1.81094,1.81094,1.81016,1.81016,2887665.0
2009-01-08 11:50:00,1.81007,1.81009,1.80939,1.80939,3169566.0
2009-01-08 11:51:00,1.80936,1.8102,1.80936,1.8102,11922313.0
2009-01-08 11:52:00,1.81004,1.81007,1.80965,1.81007,9042742.0
2009-01-08 11:53:00,1.81,1.81,1.80947,1.80947,1382965.0
2009-01-08 11:54:00,1.80949,1.80981,1.80949,1.80981,15309204.0
2009-01-08 11:55:00,1.80996,1.81007,1.80986,1.81005,5185767.0
2009-01-08 11:56:00,1.81007,1.81021,1.81005,1.81019,101808616.0
2009-01-08 11:57:00,1.81015,1.81029,1.81011,1.81029,49713565.0
2009-01-08 11:58:00,1.81038,1.81057,1.81019,1.81019,2576877.0
2009-01-08 11:59:00,1.81013,1.81013,1.80975,1.80975,2023829.0
2009-01-08 12:00:00,1.80975,1.80975,1.80947,1.80962,7797248.0
2009-01-08 12:01:00,1.8096,1.8096,1.80896,1.80896,5170980.0
2009-01-08 12:02:00,1.8087,1.8087,1.80813,1.80813,7980576.0
2009-01-08 12:03:00,1.80813,1.80867,1.80813,1.80867,13316737.0
2009-01-08 12:04:00,1.8086,1.8086,1.808,1.808,1536128.0
2009-01-08 12:05:00,1.8081,1.80835,1.80792,1.80792,1091292.0
2009-01-08 12:06:00,1.80778,1.80778,1.80721,1.8074,7207223.0
2009-01-08 12:07:00,1.80741,1.8082,1.80741,1.8082,8977544.0
2009-01-08 12:08:00,1.80828,1.80837,1.80789,1.80789,11117382.0
2009-01-08 12:09:00,1.8077,1.8077,1.80727,1.80735,18216236.0
2009-01-08 12:10:00,1.80734,1.80739,1.80717,1.80717,28347236.0
2009-01-08 12:11:00,1.80701,1.80705,1.80676,1.80705,5116919.0
2009-01-08 12:12:00,1.80724,1.8088,1.80724,1.8088,44188668.0
2009-01-08 12:13:00,1.80899,1.80948,1.80899,1.80916,13588021.0
2009-01-08 12:14:00,1.80917,1.80925,1.80876,1.80876,4614597.0
2009-01-08 12:15:00,1.80888,1.80888,1.80873,1.80873,11749390.0
2009-01-08 12:16:00,1.80879,1.80893,1.8086,1.80893,2932133.0
2009-01-08 12:17:00,1.80906,1.81002,1.80906,1.80977,11011711.0
2009-01-08 12:18:00,1.80972,1.80972,1.80861,1.8087,2798148.0
2009-01-08 12:19:00,1.80862,1.80862,1.80773,1.80773,3858584.0
2009-01-08 12:20:00,1.80762,1.80762,1.80667,1.80667,3146387.0
2009-01-08 12:21:00,1.8067,1.8067,1.80527,1.80553,8842781.0
2009-01-08 12:22:00,1.80574,1.80733,1.80574,1.80689,20147255.0
2009-01-08 12:23:00,1.80682,1.80682,1.80508,1.8061,20553432.0
2009-01-08 12:24:00,1.80627,1.80668,1.80616,1.80616,6379810.0
2009-01-08 12:25:00,1.80607,1.80665,1.80607,1.80665,3097118.0
2009-01-08 12:26:00,1.80664,1.80718,1.80664,1.80718,7342615.0
2009-01-08 12:27:00,1.80727,1.80802,1.80727,1.80802,829170.0
2009-01-08 12:28:00,1.80674,1.80829,1.80674,1.80784,9239848.0
2009-01-08 12:29:00,1.80774,1.80778,1.80757,1.80778,3626019.0
2009-01-08 12:30:00,1.80771,1.80771,1.80751,1.80751,11577794.0
2009-01-08 12:31:00,1.80743,1.80771,1.80743,1.80764,7680305.0
2009-01-08 12:32:00,1.80754,1.80754,1.80723,1.80725,14809344.0
2009-01-08 12:33:00,1.8072,1.8072,1.80649,1.80665,6746583.0
2009-01-08 12:34:00,1.80677,1.80739,1.80677,1.80739,14230805.0
2009-01-08 12:35:00,1.80749,1.80799,1.80749,1.80765,7667463.0
2009-01-08 12:36:00,1.80806,1.80815,1.80794,1.80794,17175777.0
2009-01-08 12:37:00,1.808,1.80811,1.80773,1.80773,33088324.0
2009-01-08 12:38:00,1.80762,1.8083,1.80748,1.8083,8777399.0
2009-01-08 12:39:00,1.80852,1.80967,1.80852,1.80967,12168492.0
2009-01-08 12:40:00,1.8097,1.80981,1.80956,1.80981,13405578.0
2009-01-08 12:41:00,1.80991,1.81129,1.80991,1.81129,593294.0
2009-01-08 12:42:00,1.81135,1.81146,1.81122,1.81122,2653592.0
2009-01-08 12:43:00,1.81114,1.8113,1.81094,1.8113,934386.0
2009-01-08 12:44:00,1.81156,1.81272,1.81156,1.81258,2113973.0
2009-01-08 12:45:00,1.81259,1.81259,1.81172,1.81172,6200638.0
2009-01-08 12:46:00,1.81186,1.81272,1.81186,1.81272,20182873.0
2009-01-08 12:47:00,1.8127,1.81283,1.81248,1.81248,11534233.0
2009-01-08 12:48:00,1.81247,1.81247,1.81229,1.81229,12213091.0
2009-01-08 12:49:00,1.81231,1.8126,1.81231,1.8126,4467792.0
2009-01-08 12:50:00,1.81289,1.81358,1.81289,1.81296,39616800.0
2009-01-08 12:51:00,1.81282,1.81282,1.8118,1.8118,9096833.0
2009-01-08 12:52:00,1.81179,1.81282,1.81179,1.81282,1299843.0
2009-01-08 12:53:00,1.81282,1.81294,1.81256,1.81294,3020813.0
2009-01-08 12:54:00,1.81292,1.81292,1.81276,1.81276,2387943.0
2009-01-08 12:55:00,1.81282,1.81282,1.8117,1.81174,4078503.0
2009-01-08 12:56:00,1.81187,1.81208,1.81187,1.81208,16133016.0
2009-01-08 12:57:00,1.81219,1.81227,1.81214,1.81214,10280201.0
2009-01-08 12:58:00,1.8123,1.813,1.8123,1.813,23764755.0
2009-01-08 12:59:00,1.81311,1.81343,1.81311,1.81337,8923950.0
2009-01-08 13:00:00,1.81313,1.81313,1.81232,1.81232,9317632.0
2009-01-08 13:01:00,1.81245,1.81364,1.81245,1.81364,3576750.0
2009-01-08 13:02:00,1.81351,1.81422,1.81333,1.81418,767910.0
2009-01-08 13:03:00,1.81401,1.81401,1.81301,1.81301,5758502.0
2009-01-08 13:04:00,1.81271,1.8129,1.81255,1.81288,6096924.0
2009-01-08 13:05:00,1.81308,1.81323,1.81295,1.81322,7340729.0
2009-01-08 13:06:00,1.81325,1.81327,1.81284,1.81323,4514303.0
2009-01-08 13:07:00,1.81361,1.81373,1.81349,1.81349,1438640.0
2009-01-08 13:08:00,1.81299,1.81348,1.81299,1.81348,18605508.0
2009-01-08 13:09:00,1.8138,1.81413,1.8138,1.81413,3527840.0
2009-01-08 13:10:00,1.81418,1.8142,1.81399,1.81399,10257273.0
2009-01-08 13:11:00,1.81386,1.81387,1.81373,1.81376,53089017.0
2009-01-08 13:12:00,1.81378,1.81387,1.81368,1.8138,22678558.0
2009-01-08 13:13:00,1.81357,1.81357,1.81267,1.81294,18820136.0
2009-01-08 13:14:00,1.81279,1.81279,1.81247,1.81247,3700628.0
2009-01-08 13:15:00,1.81243,1.81255,1.81224,1.81255,2741331.0
2009-01-08 13:16:00,1.81253,1.81253,1.81174,1.81174,6065231.0
2009-01-08 13:17:00,1.81145,1.81201,1.81119,1.81201,2385637.0
2009-01-08 13:18:00,1.81199,1.81199,1.8114,1.8114,47880808.0
2009-01-08 13:19:00,1.81157,1.81289,1.81157,1.81289,4930162.0
2009-01-08 13:20:00,1.81301,1.81301,1.81264,1.81282,27353220.0
2009-01-08 13:21:00,1.81259,1.81259,1.81187,1.81187,11627268.0
2009-01-08 13:22:00,1.81179,1.81213,1.81179,1.81213,11085540.0
2009-01-08 13:23:00,1.81208,1.81208,1.81149,1.81149,5411230.0
2009-01-08 13:24:00,1.81185,1.81237,1.81185,1.81237,3200789.0
2009-01-08 13:25:00,1.81259,1.81344,1.81259,1.81344,1362139.0
2009-01-08 13:26:00,1.81356,1.81403,1.81356,1.81403,17016415.0
2009-01-08 13:27:00,1.81419,1.8143,1.81417,1.81418,2349173.0
2009-01-08 13:28:00,1.8141,1.8141,1.8131,1.8131,319981.0
2009-01-08 13:29:00,1.8132,1.81325,1.81294,1.81294,843124.0
2009-01-08 13:30:00,1.81275,1.81275,1.81201,1.81201,3258340.0
2009-01-08 13:31:00,1.81171,1.81171,1.81137,1.81137,5063117.0
2009-01-08 13:32:00,1.81132,1.81132,1.81088,1.81088,12589208.0
2009-01-08 13:33:00,1.81082,1.81082,1.81048,1.81048,8562273.0
2009-01-08 13:34:00,1.81007,1.81065,1.80976,1.81043,10073131.0
2009-01-08 13:35:00,1.81049,1.81217,1.81049,1.81217,5718783.0
2009-01-08 13:36:00,1.81203,1.81221,1.81203,1.81219,10182477.0
2009-01-08 13:37:00,1.81198,1.81198,1.81136,1.81136,3999714.0
2009-01-08 13:38:00,1.81154,1.81207,1.81134,1.81157,4507053.0
2009-01-08 13:39:00,1.81163,1.81261,1.81163,1.81248,4136895.0
2009-01-08 13:40:00,1.81242,1.81249,1.81229,1.81229,6011095.0
2009-01-08 13:41:00,1.81201,1.81201,1.8113,1.8113,15032220.0
2009-01-08 13:42:00,1.81137,1.81207,1.81137,1.81207,13320664.0
2009-01-08 13:43:00,1.81229,1.81229,1.81138,1.81138,7836740.0
2009-01-08 13:44:00,1.81118,1.81121,1.81038,1.81038,3802960.0
2009-01-08 13:45:00,1.81004,1.81004,1.80949,1.80957,4216278.0
2009-01-08 13:46:00,1.80976,1.81,1.80953,1.81,56301840.0
2009-01-08 13:47:00,1.8101,1.8101,1.80953,1.80953,9295652.0
2009-01-08 13:48:00,1.8093,1.80947,1.80892,1.80947,4423251.0
2009-01-08 13:49:00,1.80963,1.80974,1.80898,1.80959,5703072.0
2009-01-08 13:50:00,1.8095,1.80963,1.80939,1.80963,4292647.0
2009-01-08 13:51:00,1.80975,1.81013,1.80974,1.81013,20840639.0
2009-01-08 13:52:00,1.81031,1.8111,1.81026,1.8111,12235885.0
2009-01-08 13:53:00,1.81126,1.81143,1.80993,1.81143,5236773.0
2009-01-08 13:54:00,1.81166,1.81206,1.81158,1.81206,1555189.0
2009-01-08 13:55:00,1.81243,1.81273,1.81234,1.81273,20392900.0
2009-01-08 13:56:00,1.81282,1.81351,1.81282,1.81351,12573323.0
2009-01-08 13:57:00,1.81366,1.81367,1.8134,1.8134,29534427.0
2009-01-08 13:58:00,1.81323,1.81323,1.81265,1.81265,7098050.0
2009-01-08 13:59:00,1.81258,1.81258,1.80865,1.80865,23399602.0
2009-01-08 14:00:00,1.80857,1.80955,1.80857,1.80954,10611111.0
2009-01-08 14:01:00,1.8097,1.80989,1.8092,1.8092,5348796.0
2009-01-08 14:02:00,1.80927,1.81108,1.80927,1.81098,28636380.0
2009-01-08 14:03:00,1.81104,1.8119,1.81104,1.8119,19238644.0
2009-01-08 14:04:00,1.81204,1.81291,1.81204,1.81291,1276898.0
2009-01-08 14:05:00,1.81301,1.81364,1.81301,1.81364,3838311.0
2009-01-08 14:06:00,1.81383,1.81459,1.81383,1.81459,3708982.0
2009-01-08 14:07:00,1.8147,1.81539,1.8147,1.81539,8109417.0
2009-01-08 14:08:00,1.81553,1.81628,1.81553,1.81628,4231257.0
2009-01-08 14:09:00,1.81639,1.81709,1.81639,1.81709,1384907.0
2009-01-08 14:10:00,1.81729,1.82048,1.81729,1.82048,5690880.0
2009-01-08 14:11:00,1.8208,1.82086,1.82064,1.82071,8341746.0
2009-01-08 14:12:00,1.82063,1.82128,1.82042,1.82128,1203089.0
2009-01-08 14:13:00,1.82155,1.82167,1.82155,1.82164,3952320.0
2009-01-08 14:14:00,1.82185,1.82215,1.82185,1.82215,8787577.0
2009-01-08 14:15:00,1.82219,1.82262,1.82219,1.82262,5206513.0
2009-01-08 14:16:00,1.82268,1.82311,1.82268,1.82311,15502664.0
2009-01-08 14:17:00,1.82313,1.82353,1.82313,1.82353,4092108.0
2009-01-08 14:18:00,1.82361,1.82419,1.82356,1.82356,152348308.0
2009-01-08 14:19:00,1.82352,1.82503,1.82352,1.82503,44123076.0
2009-01-08 14:20:00,1.82516,1.82558,1.82444,1.82444,4935326.0
2009-01-08 14:21:00,1.82437,1.82437,1.82363,1.82387,13382873.0
2009-01-08 14:22:00,1.82389,1.82389,1.82324,1.82366,3938422.0
2009-01-08 14:23:00,1.82386,1.82423,1.82386,1.82422,6177182.0
2009-01-08 14:24:00,1.82433,1.82465,1.8241,1.82463,7722150.0
2009-01-08 14:25:00,1.82473,1.82522,1.82473,1.82522,12252380.0
2009-01-08 14:26:00,1.82522,1.82575,1.82522,1.82575,11026196.0
2009-01-08 14:27:00,1.82575,1.82622,1.82575,1.82622,1383040.0
2009-01-08 14:28:00,1.82622,1.82763,1.82622,1.82763,12155437.0
2009-01-08 14:29:00,1.82765,1.82793,1.82765,1.82792,3326758.0
2009-01-08 14:30:00,1.82804,1.82854,1.82804,1.82841,1946219.0
2009-01-08 14:31:00,1.82842,1.82842,1.82806,1.82806,5152356.0
2009-01-08 14:32:00,1.82805,1.82805,1.82616,1.82647,50300380.0
2009-01-08 14:33:00,1.82648,1.82687,1.82648,1.82657,12524762.0
2009-01-08 14:34:00,1.82634,1.82634,1.82576,1.82582,14381952.0
2009-01-08 14:35:00,1.82553,1.82553,1.82507,1.8251,1363689.0
2009-01-08 14:36:00,1.82506,1.8251,1.82457,1.82487,13650052.0
2009-01-08 14:37:00,1.82497,1.82523,1.82413,1.82413,3937416.0
2009-01-08 14:38:00,1.82428,1.82503,1.82428,1.82503,9933969.0
2009-01-08 14:39:00,1.82509,1.8259,1.82478,1.82478,14497648.0
2009-01-08 14:40:00,1.8248,1.82542,1.8248,1.82542,2465707.0
2009-01-08 14:41:00,1.82552,1.82642,1.82552,1.82642,9514453.0
2009-01-08 14:42:00,1.82641,1.8275,1.82641,1.82733,83230535.0
2009-01-08 14:43:00,1.82772,1.82774,1.82728,1.82728,3551697.0
2009-01-08 14:44:00,1.82736,1.82815,1.82736,1.82815,14928538.0
2009-01-08 14:45:00,1.8281,1.8281,1.82672,1.82672,17872347.0
2009-01-08 14:46:00,1.82664,1.82745,1.82664,1.82745,4593864.0
2009-01-08 14:47:00,1.82734,1.82749,1.82716,1.82749,5404337.0
2009-01-08 14:48:00,1.82756,1.8277,1.82755,1.82756,2176692.0
2009-01-08 14:49:00,1.82765,1.82855,1.82765,1.82855,11186988.0
2009-01-08 14:50:00,1.82889,1.82922,1.82889,1.82911,5637653.0
2009-01-08 14:51:00,1.82925,1.82992,1.82925,1.82992,1328166.0
2009-01-08 14:52:00,1.83007,1.83123,1.83007,1.83123,2840661.0
2009-01-08 14:53:00,1.83138,1.83178,1.83138,1.83154,4883669.0
2009-01-08 14:54:00,1.83142,1.83142,1.8309,1.8309,540762.0
2009-01-08 14:55:00,1.83087,1.83087,1.83043,1.83043,6527465.0
2009-01-08 14:56:00,1.8304,1.8304,1.82899,1.82899,36562680.0
2009-01-08 14:57:00,1.82904,1.82924,1.82903,1.8291,7576041.0
2009-01-08 14:58:00,1.82889,1.82889,1.82792,1.82792,10794457.0
2009-01-08 14:59:00,1.82773,1.82773,1.82754,1.82768,1601640.0
2009-01-08 15:00:00,1.82779,1.82802,1.82779,1.82794,828985.0
2009-01-08 15:01:00,1.82798,1.82901,1.82798,1.82901,26571032.0
2009-01-08 15:02:00,1.8292,1.82973,1.8292,1.8296,3476625.0
2009-01-08 15:03:00,1.82984,1.83001,1.82969,1.82999,5159037.0
2009-01-08 15:04:00,1.83007,1.83034,1.83007,1.83034,10642859.0
2009-01-08 15:05:00,1.83039,1.8305,1.83036,1.8305,1222019.0
2009-01-08 15:06:00,1.8304,1.8304,1.83,1.83007,11322080.0
2009-01-08 15:07:00,1.83031,1.83051,1.8303,1.83048,6765890.0
2009-01-08 15:08:00,1.83034,1.83034,1.82995,1.82995,5351068.0
2009-01-08 15:09:00,1.82989,1.82989,1.8288,1.8288,16291225.0
2009-01-08 15:10:00,1.8285,1.8287,1.82804,1.82804,2356427.0
2009-01-08 15:11:00,1.82811,1.82839,1.82811,1.82839,6964003.0
2009-01-08 15:12:00,1.82838,1.82845,1.82823,1.82823,4253266.0
2009-01-08 15:13:00,1.82828,1.82898,1.82818,1.82898,8113915.0
2009-01-08 15:14:00,1.82925,1.82956,1.82925,1.82956,8743180.0
2009-01-08 15:15:00,1.82976,1.83026,1.82976,1.8301,18550390.0
2009-01-08 15:16:00,1.8303,1.83166,1.8303,1.83162,293169506.0
2009-01-08 15:17:00,1.83174,1.83215,1.83133,1.83133,9407714.0
2009-01-08 15:18:00,1.83138,1.83156,1.83111,1.83111,4951315.0
2009-01-08 15:19:00,1.83093,1.83093,1.82953,1.82953,18075264.0
2009-01-08 15:20:00,1.82939,1.82939,1.82886,1.82886,3385943.0
2009-01-08 15:21:00,1.8287,1.82908,1.82839,1.82908,10498324.0
2009-01-08 15:22:00,1.8292,1.8292,1.82841,1.82859,1448811.0
2009-01-08 15:23:00,1.82829,1.82829,1.82723,1.82723,4725226.0
2009-01-08 15:24:00,1.827,1.827,1.82625,1.82674,2263700.0
2009-01-08 15:25:00,1.82673,1.82707,1.82673,1.82707,3787851.0
2009-01-08 15:26:00,1.82717,1.82747,1.82717,1.82747,5001987.0
2009-01-08 15:27:00,1.82752,1.82784,1.82752,1.82784,7419589.0
2009-01-08 15:28:00,1.82784,1.82969,1.82784,1.82952,98251320.0
2009-01-08 15:29:00,1.82922,1.82922,1.82873,1.82892,6376488.0
2009-01-08 15:30:00,1.82896,1.82909,1.82871,1.82909,3279418.0
2009-01-08 15:31:00,1.82916,1.82962,1.82916,1.82962,4498421.0
2009-01-08 15:32:00,1.82966,1.8299,1.82966,1.8299,20581467.0
2009-01-08 15:33:00,1.82998,1.83038,1.82998,1.83038,2444261.0
2009-01-08 15:34:00,1.83041,1.83083,1.83041,1.83083,3167560.0
2009-01-08 15:35:00,1.83095,1.83118,1.83095,1.83118,5794180.0
2009-01-08 15:36:00,1.8312,1.83156,1.8312,1.83156,5457411.0
2009-01-08 15:37:00,1.83147,1.83193,1.83147,1.83193,5684448.0
2009-01-08 15:38:00,1.83192,1.83231,1.83192,1.83231,3139734.0
2009-01-08 15:39:00,1.83238,1.83289,1.83185,1.8325,24401130.0
2009-01-08 15:40:00,1.83228,1.83228,1.83182,1.83221,8124878.0
2009-01-08 15:41:00,1.83224,1.83238,1.83198,1.83198,3281203.0
2009-01-08 15:42:00,1.8319,1.83234,1.83146,1.83178,143130174.0
2009-01-08 15:43:00,1.83192,1.83202,1.83148,1.83148,10965588.0
2009-01-08 15:44:00,1.83135,1.83135,1.83078,1.83078,16695780.0
2009-01-08 15:45:00,1.83076,1.83076,1.83019,1.83019,1341753.0
2009-01-08 15:46:00,1.83023,1.83023,1.82976,1.82976,48283096.0
2009-01-08 15:47:00,1.82976,1.82976,1.82927,1.82927,10634923.0
2009-01-08 15:48:00,1.82933,1.82938,1.829,1.82907,60091400.0
2009-01-08 15:49:00,1.82927,1.83029,1.82927,1.83029,3869084.0
2009-01-08 15:50:00,1.8304,1.83064,1.83011,1.83011,1068397.0
2009-01-08 15:51:00,1.83005,1.83111,1.83005,1.83111,5635115.0
2009-01-08 15:52:00,1.83114,1.8321,1.83107,1.8321,1995446.0
2009-01-08 15:53:00,1.83242,1.83274,1.83242,1.83252,81716863.0
2009-01-08 15:54:00,1.8325,1.8325,1.8321,1.83219,1428047.0
2009-01-08 15:55:00,1.8322,1.8322,1.8318,1.8318,9297196.0
2009-01-08 15:56:00,1.8318,1.8318,1.83133,1.8314,13951912.0
2009-01-08 15:57:00,1.83135,1.83135,1.83077,1.83077,13275553.0
2009-01-08 15:58:00,1.8308,1.8308,1.82974,1.82987,173020380.0
2009-01-08 15:59:00,1.82978,1.83059,1.82978,1.83037,10490372.0
2009-01-08 16:00:00,1.83007,1.83007,1.82965,1.82966,3524168.0
2009-01-08 16:01:00,1.82956,1.82989,1.82952,1.82972,1372036.0
2009-01-08 16:02:00,1.82952,1.82955,1.82903,1.82903,2985021.0
2009-01-08 16:03:00,1.82891,1.82891,1.82793,1.82793,4342808.0
2009-01-08 16:04:00,1.82773,1.82773,1.82693,1.82693,71046906.0
2009-01-08 16:05:00,1.82679,1.82708,1.82672,1.82708,9150854.0
2009-01-08 16:06:00,1.82713,1.82853,1.82713,1.82828,26853100.0
2009-01-08 16:07:00,1.82843,1.82917,1.82843,1.82893,8390495.0
2009-01-08 16:08:00,1.82895,1.82895,1.82854,1.82854,17711053.0
2009-01-08 16:09:00,1.82844,1.82844,1.82816,1.82816,8199968.0
2009-01-08 16:10:00,1.82795,1.82803,1.82753,1.8276,9194224.0
2009-01-08 16:11:00,1.82757,1.82757,1.82725,1.82725,3536423.0
2009-01-08 16:12:00,1.82715,1.82715,1.82638,1.82673,2766158.0
2009-01-08 16:13:00,1.82671,1.82671,1.82633,1.82633,3286830.0
2009-01-08 16:14:00,1.82633,1.82633,1.82449,1.82492,101804500.0
2009-01-08 16:15:00,1.82502,1.82636,1.82502,1.82636,6609044.0
2009-01-08 16:16:00,1.82643,1.82772,1.82643,1.82772,11118525.0
2009-01-08 16:17:00,1.82781,1.82891,1.82781,1.82891,2121238.0
2009-01-08 16:18:00,1.82912,1.8295,1.82912,1.82913,27312764.0
2009-01-08 16:19:00,1.82916,1.82944,1.82899,1.82899,3563698.0
2009-01-08 16:20:00,1.82899,1.82899,1.82802,1.82802,2879819.0
2009-01-08 16:21:00,1.82789,1.82789,1.82757,1.82759,3295189.0
2009-01-08 16:22:00,1.82752,1.82752,1.82722,1.82722,4901675.0
2009-01-08 16:23:00,1.82717,1.82717,1.82677,1.82677,4875616.0
2009-01-08 16:24:00,1.82675,1.82675,1.82622,1.82622,15557665.0
2009-01-08 16:25:00,1.82637,1.82681,1.82637,1.82658,907086.0
2009-01-08 16:26:00,1.82647,1.82697,1.82647,1.8267,50382156.0
2009-01-08 16:27:00,1.8269,1.82693,1.82686,1.82689,15303384.0
2009-01-08 16:28:00,1.82692,1.82699,1.8269,1.82699,6949223.0
2009-01-08 16:29:00,1.82701,1.82734,1.82701,1.82734,7441471.0
2009-01-08 16:30:00,1.8276,1.82762,1.82708,1.82708,492793872.0
2009-01-08 16:31:00,1.82678,1.82678,1.8259,1.82636,4833262.0
2009-01-08 16:32:00,1.82655,1.82739,1.82655,1.82739,84927440.0
2009-01-08 16:33:00,1.82748,1.82748,1.82694,1.82695,8186892.0
2009-01-08 16:34:00,1.82709,1.82709,1.82612,1.82612,6147469.0
2009-01-08 16:35:00,1.826,1.826,1.82566,1.82587,15884520.0
2009-01-08 16:36:00,1.82583,1.82606,1.82577,1.82577,6269583.0
2009-01-08 16:37:00,1.82578,1.82578,1.82494,1.82494,7432072.0
2009-01-08 16:38:00,1.82477,1.82477,1.82394,1.82394,2658654.0
2009-01-08 16:39:00,1.82399,1.82405,1.82381,1.82381,9231066.0
2009-01-08 16:40:00,1.82372,1.82372,1.82288,1.82288,3573218.0
2009-01-08 16:41:00,1.82283,1.82283,1.8224,1.8224,7039881.0
2009-01-08 16:42:00,1.82225,1.82241,1.82205,1.82218,1323930.0
2009-01-08 16:43:00,1.8221,1.8221,1.82177,1.82179,8675803.0
2009-01-08 16:44:00,1.82221,1.82327,1.82216,1.82327,95048811.0
2009-01-08 16:45:00,1.82319,1.82321,1.82209,1.82209,2692538.0
2009-01-08 16:46:00,1.82196,1.82196,1.82117,1.82117,4657878.0
2009-01-08 16:47:00,1.82102,1.82102,1.8198,1.8198,4369168.0
2009-01-08 16:48:00,1.8197,1.8197,1.81901,1.81901,1091601.0
2009-01-08 16:49:00,1.81886,1.81886,1.81805,1.81805,695529.0
2009-01-08 16:50:00,1.81785,1.81785,1.81682,1.81682,6276671.0
2009-01-08 16:51:00,1.81681,1.81681,1.81597,1.81597,5136827.0
2009-01-08 16:52:00,1.81586,1.81586,1.81452,1.8146,11947860.0
2009-01-08 16:53:00,1.81452,1.81452,1.81356,1.81356,3723681.0
2009-01-08 16:54:00,1.81349,1.81349,1.81267,1.81267,9128118.0
2009-01-08 16:55:00,1.81263,1.81263,1.81157,1.81157,1755284.0
2009-01-08 16:56:00,1.8115,1.8115,1.80632,1.80632,40509569.0
2009-01-08 16:57:00,1.80616,1.8066,1.80615,1.8066,5719214.0
2009-01-08 16:58:00,1.80699,1.80771,1.80699,1.80743,19920780.0
2009-01-08 16:59:00,1.80752,1.80813,1.80752,1.8079,17614442.0
2009-01-08 17:00:00,1.80784,1.80784,1.80742,1.80747,5366883.0
2009-01-08 17:01:00,1.8074,1.8074,1.80706,1.80709,1528190.0
2009-01-08 17:02:00,1.80704,1.80704,1.805,1.805,54149508.0
2009-01-08 17:03:00,1.80493,1.80493,1.80456,1.80458,10053876.0
2009-01-08 17:04:00,1.80448,1.80448,1.8041,1.80412,1829718.0
2009-01-08 17:05:00,1.8041,1.80423,1.80386,1.80423,5337672.0
2009-01-08 17:06:00,1.80431,1.80468,1.80431,1.80468,4628327.0
2009-01-08 17:07:00,1.80469,1.80515,1.80468,1.80511,6769059.0
2009-01-08 17:08:00,1.80526,1.80568,1.80525,1.80568,3489978.0
2009-01-08 17:09:00,1.80568,1.80613,1.80565,1.80612,2230844.0
2009-01-08 17:10:00,1.80618,1.80655,1.80586,1.80586,2807013.0
2009-01-08 17:11:00,1.80587,1.80587,1.80557,1.80557,1903661.0
2009-01-08 17:12:00,1.80552,1.80726,1.80519,1.80722,44861040.0
2009-01-08 17:13:00,1.80745,1.8081,1.80745,1.80781,2206434.0
2009-01-08 17:14:00,1.80768,1.80806,1.80761,1.80806,7010369.0
2009-01-08 17:15:00,1.80804,1.80943,1.80804,1.80943,6545222.0
2009-01-08 17:16:00,1.80948,1.81015,1.80948,1.81015,9548942.0
2009-01-08 17:17:00,1.81023,1.81084,1.81021,1.81084,5946523.0
2009-01-08 17:18:00,1.81119,1.81221,1.81119,1.81195,2973069.0
2009-01-08 17:19:00,1.81167,1.81167,1.81136,1.81162,4425203.0
2009-01-08 17:20:00,1.8115,1.8115,1.81095,1.81105,2229237.0
2009-01-08 17:21:00,1.81096,1.81112,1.81071,1.81071,753027.0
2009-01-08 17:22:00,1.81046,1.81046,1.81005,1.81005,9310462.0
2009-01-08 17:23:00,1.8101,1.8104,1.81008,1.81018,6750419.0
2009-01-08 17:24:00,1.80983,1.80986,1.80942,1.80942,7319508.0
2009-01-08 17:25:00,1.80937,1.80937,1.80854,1.80907,10654613.0
2009-01-08 17:26:00,1.80917,1.81018,1.80917,1.81018,12370099.0
2009-01-08 17:27:00,1.81018,1.81056,1.81018,1.81056,2300313.0
2009-01-08 17:28:00,1.81063,1.812,1.81063,1.81188,11905758.0
2009-01-08 17:29:00,1.81193,1.81313,1.81193,1.81309,7405655.0
2009-01-08 17:30:00,1.81318,1.81345,1.81274,1.81274,3660151.0
2009-01-08 17:31:00,1.81265,1.813,1.81256,1.813,10069361.0
2009-01-08 17:32:00,1.81324,1.81324,1.81285,1.81285,8778943.0
2009-01-08 17:33:00,1.81274,1.81275,1.81248,1.81249,6215393.0
2009-01-08 17:34:00,1.81243,1.81243,1.81209,1.81209,7180380.0
2009-01-08 17:35:00,1.81211,1.81211,1.81178,1.81178,5291132.0
2009-01-08 17:36:00,1.81139,1.81171,1.81139,1.8114,1921990.0
2009-01-08 17:37:00,1.81142,1.81142,1.81103,1.81105,16333344.0
2009-01-08 17:38:00,1.81103,1.81103,1.81054,1.81054,12276231.0
2009-01-08 17:39:00,1.81055,1.81055,1.81018,1.81018,4702141.0
2009-01-08 17:40:00,1.81013,1.81013,1.80924,1.80964,49587136.0
2009-01-08 17:41:00,1.80989,1.80997,1.80956,1.80992,67445199.0
2009-01-08 17:42:00,1.80971,1.80971,1.80835,1.80835,4686587.0
2009-01-08 17:43:00,1.80818,1.80818,1.80744,1.80744,9837301.0
2009-01-08 17:44:00,1.8073,1.8073,1.8066,1.8066,4611944.0
2009-01-08 17:45:00,1.80648,1.80648,1.80576,1.80576,5538771.0
2009-01-08 17:46:00,1.80567,1.80567,1.80132,1.80154,83959064.0
2009-01-08 17:47:00,1.80136,1.80136,1.80035,1.80035,10712800.0
2009-01-08 17:48:00,1.80011,1.80027,1.80007,1.80025,1716708.0
2009-01-08 17:49:00,1.80043,1.80107,1.80043,1.80107,6448753.0
2009-01-08 17:50:00,1.80145,1.80145,1.80074,1.80074,5093799.0
2009-01-08 17:51:00,1.80064,1.80064,1.80031,1.80031,12072175.0
2009-01-08 17:52:00,1.80031,1.80031,1.79984,1.79984,19024088.0
2009-01-08 17:53:00,1.79976,1.79976,1.7989,1.7989,2032076.0
2009-01-08 17:54:00,1.79928,1.79928,1.79871,1.79921,3724175.0
2009-01-08 17:55:00,1.79933,1.79945,1.79933,1.79938,6354778.0
2009-01-08 17:56:00,1.79934,1.79937,1.79921,1.79921,3158165.0
2009-01-08 17:57:00,1.79898,1.79898,1.7986,1.79892,12845663.0
2009-01-08 17:58:00,1.79879,1.79887,1.79853,1.79887,24444300.0
2009-01-08 17:59:00,1.79868,1.79875,1.79835,1.79835,5947292.0
2009-01-08 18:00:00,1.79828,1.79917,1.79828,1.79917,8406190.0
2009-01-08 18:01:00,1.79932,1.80049,1.79932,1.80049,4800400.0
2009-01-08 18:02:00,1.80063,1.80184,1.80063,1.80184,6302219.0
2009-01-08 18:03:00,1.80196,1.80282,1.80196,1.80282,18765266.0
2009-01-08 18:04:00,1.80289,1.80354,1.80289,1.80349,3133490.0
2009-01-08 18:05:00,1.80343,1.80343,1.80291,1.80291,39053391.0
2009-01-08 18:06:00,1.80283,1.80288,1.80228,1.80228,12539653.0
2009-01-08 18:07:00,1.80231,1.80231,1.80198,1.80206,3871220.0
2009-01-08 18:08:00,1.80198,1.80198,1.79956,1.79956,56184200.0
2009-01-08 18:09:00,1.79946,1.79947,1.799,1.79947,17338659.0
2009-01-08 18:10:00,1.79958,1.80144,1.79958,1.80139,42709782.0
2009-01-08 18:11:00,1.80133,1.8018,1.80126,1.8018,12017025.0
2009-01-08 18:12:00,1.8018,1.80229,1.8018,1.80229,5317214.0
2009-01-08 18:13:00,1.80232,1.80262,1.80232,1.80258,1987482.0
2009-01-08 18:14:00,1.80269,1.80295,1.80209,1.80209,630554.0
2009-01-08 18:15:00,1.80183,1.80183,1.80088,1.80088,4402503.0
2009-01-08 18:16:00,1.80067,1.80136,1.80048,1.80136,13195186.0
2009-01-08 18:17:00,1.80144,1.80181,1.80144,1.80181,3778721.0
2009-01-08 18:18:00,1.80173,1.80214,1.80173,1.80214,8532112.0
2009-01-08 18:19:00,1.80219,1.80264,1.80219,1.80264,5495922.0
2009-01-08 18:20:00,1.80263,1.803,1.80263,1.803,3887138.0
2009-01-08 18:21:00,1.80306,1.80346,1.80293,1.80293,8724275.0
2009-01-08 18:22:00,1.80282,1.80305,1.80259,1.80305,11459935.0
2009-01-08 18:23:00,1.8031,1.80324,1.80282,1.80282,5560001.0
2009-01-08 18:24:00,1.80262,1.80262,1.80135,1.80135,21583787.0
2009-01-08 18:25:00,1.8012,1.8012,1.79963,1.79963,3483768.0
2009-01-08 18:26:00,1.79958,1.79983,1.79953,1.79958,12769880.0
2009-01-08 18:27:00,1.79955,1.79955,1.79916,1.79931,20885910.0
2009-01-08 18:28:00,1.79943,1.80035,1.79943,1.80035,15018544.0
2009-01-08 18:29:00,1.80061,1.80077,1.80015,1.80015,7800865.0
2009-01-08 18:30:00,1.80001,1.80001,1.79903,1.79903,1174636.0
2009-01-08 18:31:00,1.79896,1.79951,1.79896,1.79951,7638563.0
2009-01-08 18:32:00,1.79964,1.80036,1.79964,1.80035,745998.0
2009-01-08 18:33:00,1.80059,1.80156,1.80059,1.80125,6307876.0
2009-01-08 18:34:00,1.80116,1.80116,1.80038,1.80056,7495930.0
2009-01-08 18:35:00,1.80072,1.80072,1.80037,1.80041,10971821.0
2009-01-08 18:36:00,1.80043,1.80043,1.79956,1.79956,2442009.0
2009-01-08 18:37:00,1.79948,1.79948,1.79898,1.79898,14929198.0
2009-01-08 18:38:00,1.79899,1.79899,1.79624,1.79638,54652520.0
2009-01-08 18:39:00,1.79631,1.79671,1.79631,1.79671,35950200.0
2009-01-08 18:40:00,1.79687,1.79742,1.79687,1.79742,6553078.0
2009-01-08 18:41:00,1.79767,1.79851,1.79767,1.79833,14094101.0
2009-01-08 18:42:00,1.79822,1.7989,1.79817,1.7989,88927358.0
2009-01-08 18:43:00,1.79909,1.79968,1.79909,1.79968,10444206.0
2009-01-08 18:44:00,1.79986,1.80042,1.79986,1.80042,6879749.0
2009-01-08 18:45:00,1.80053,1.80087,1.80048,1.80085,1528865.0
2009-01-08 18:46:00,1.80111,1.80111,1.80025,1.80033,43514016.0
2009-01-08 18:47:00,1.80026,1.80026,1.79998,1.79998,5001638.0
2009-01-08 18:48:00,1.79993,1.79993,1.79945,1.79945,6466148.0
2009-01-08 18:49:00,1.79941,1.79941,1.79941,1.79941,4776875.0
2009-01-08 18:50:00,1.79899,1.80001,1.79899,1.80001,4465339.0
2009-01-08 18:51:00,1.80021,1.80045,1.79972,1.79972,12683353.0
2009-01-08 18:52:00,1.80002,1.80049,1.80002,1.80049,4962797.0
2009-01-08 18:53:00,1.80067,1.80118,1.79958,1.80118,3952279.0
2009-01-08 18:54:00,1.80141,1.80152,1.80141,1.80149,27976831.0
2009-01-08 18:55:00,1.80158,1.8023,1.80158,1.80207,6986178.0
2009-01-08 18:56:00,1.80219,1.80288,1.80219,1.80288,5845754.0
2009-01-08 18:57:00,1.80302,1.80388,1.80302,1.80388,8024108.0
2009-01-08 18:58:00,1.80401,1.8046,1.80401,1.8046,1623891.0
2009-01-08 18:59:00,1.80458,1.805,1.80458,1.805,7048330.0
2009-01-08 19:00:00,1.80505,1.80522,1.80484,1.80484,4010257.0
2009-01-08 19:01:00,1.80471,1.80471,1.80459,1.8047,2530924.0
2009-01-08 19:02:00,1.8048,1.80494,1.80472,1.80473,26287814.0
2009-01-08 19:03:00,1.80443,1.80443,1.80372,1.80379,6070893.0
2009-01-08 19:04:00,1.80391,1.80391,1.80376,1.80376,4959282.0
2009-01-08 19:05:00,1.80366,1.80366,1.80341,1.80342,2813882.0
2009-01-08 19:06:00,1.8034,1.80346,1.80332,1.80346,183593470.0
2009-01-08 19:07:00,1.80364,1.80404,1.80343,1.80404,21813101.0
2009-01-08 19:08:00,1.80413,1.80413,1.80352,1.80352,11518256.0
2009-01-08 19:09:00,1.80326,1.80326,1.80235,1.80235,6790609.0
2009-01-08 19:10:00,1.80218,1.80235,1.80209,1.80235,3957773.0
2009-01-08 19:11:00,1.80236,1.80236,1.80215,1.80228,3280685.0
2009-01-08 19:12:00,1.80242,1.80288,1.80242,1.80288,4062685.0
2009-01-08 19:13:00,1.80291,1.80322,1.80285,1.80294,7799021.0
2009-01-08 19:14:00,1.80296,1.80304,1.80269,1.80269,43937759.0
2009-01-08 19:15:00,1.80249,1.80249,1.80221,1.80228,4403256.0
2009-01-08 19:16:00,1.80221,1.80221,1.80191,1.80198,2891268.0
2009-01-08 19:17:00,1.80191,1.80209,1.80144,1.80144,8107010.0
2009-01-08 19:18:00,1.80143,1.8016,1.80125,1.80125,2738244.0
2009-01-08 19:19:00,1.80116,1.80116,1.80029,1.80029,7970893.0
2009-01-08 19:20:00,1.80027,1.80027,1.79941,1.79962,14684228.0
2009-01-08 19:21:00,1.79967,1.80004,1.79966,1.80004,3950474.0
2009-01-08 19:22:00,1.80005,1.80005,1.79938,1.79938,6452076.0
2009-01-08 19:23:00,1.79928,1.79933,1.79882,1.79933,2943933.0
2009-01-08 19:24:00,1.79938,1.79938,1.79929,1.79929,3525669.0
2009-01-08 19:25:00,1.79925,1.79929,1.79917,1.79917,5182287.0
2009-01-08 19:26:00,1.79925,1.79936,1.79918,1.79936,45966820.0
2009-01-08 19:27:00,1.79941,1.79958,1.79941,1.79958,3142459.0
2009-01-08 19:28:00,1.79975,1.80009,1.79975,1.80009,3666775.0
2009-01-08 19:29:00,1.80019,1.80059,1.80009,1.80059,9060524.0
2009-01-08 19:30:00,1.80067,1.80097,1.80067,1.80097,4249035.0
2009-01-08 19:31:00,1.80091,1.80134,1.80091,1.80131,28606383.0
2009-01-08 19:32:00,1.80146,1.8018,1.80146,1.8018,4142575.0
2009-01-08 19:33:00,1.80175,1.80214,1.80159,1.80214,4102718.0
2009-01-08 19:34:00,1.80219,1.80257,1.80215,1.80223,25408422.0
2009-01-08 19:35:00,1.80226,1.8026,1.80222,1.8026,6791954.0
2009-01-08 19:36:00,1.80274,1.80282,1.80269,1.80271,36208271.0
2009-01-08 19:37:00,1.80277,1.80292,1.80276,1.80292,14409784.0
2009-01-08 19:38:00,1.80299,1.8034,1.80299,1.8034,9436170.0
2009-01-08 19:39:00,1.80343,1.80406,1.80343,1.80406,7584288.0
2009-01-08 19:40:00,1.80392,1.80502,1.80392,1.80467,15155427.0
2009-01-08 19:41:00,1.8049,1.8049,1.80431,1.80431,4172715.0
2009-01-08 19:42:00,1.8043,1.8056,1.8043,1.8056,17059878.0
2009-01-08 19:43:00,1.80573,1.80573,1.80548,1.80548,10175187.0
2009-01-08 19:44:00,1.80566,1.8059,1.80566,1.80584,17396908.0
2009-01-08 19:45:00,1.80582,1.80588,1.80574,1.80587,2234056.0
2009-01-08 19:46:00,1.80579,1.80579,1.8055,1.8055,6808869.0
2009-01-08 19:47:00,1.80544,1.80544,1.80502,1.80502,2341548.0
2009-01-08 19:48:00,1.80498,1.80515,1.80498,1.80511,4763726.0
2009-01-08 19:49:00,1.80513,1.80515,1.80497,1.80497,8056294.0
2009-01-08 19:50:00,1.80482,1.80482,1.80443,1.80443,1912584.0
2009-01-08 19:51:00,1.80426,1.80426,1.8032,1.8032,17172201.0
2009-01-08 19:52:00,1.80302,1.80302,1.80067,1.80067,6381848.0
2009-01-08 19:53:00,1.80072,1.80087,1.80017,1.8005,5976277.0
2009-01-08 19:54:00,1.80049,1.80077,1.80049,1.80077,13723612.0
2009-01-08 19:55:00,1.80096,1.80121,1.80092,1.80121,4839009.0
2009-01-08 19:56:00,1.80138,1.80201,1.80138,1.80178,27665649.0
2009-01-08 19:57:00,1.80194,1.80214,1.80165,1.80165,1169766.0
2009-01-08 19:58:00,1.80151,1.80151,1.80088,1.80099,4043952.0
2009-01-08 19:59:00,1.80083,1.80111,1.80056,1.80111,503577.0
2009-01-08 20:00:00,1.80118,1.80118,1.80059,1.80059,38298034.0
2009-01-08 20:01:00,1.80061,1.80093,1.80061,1.80072,2720893.0
2009-01-08 20:02:00,1.80056,1.80061,1.80026,1.80061,6593913.0
2009-01-08 20:03:00,1.80058,1.80058,1.80031,1.80038,7633911.0
2009-01-08 20:04:00,1.80043,1.80051,1.80038,1.8005,9751704.0
2009-01-08 20:05:00,1.80063,1.80121,1.80063,1.80121,2778059.0
2009-01-08 20:06:00,1.8011,1.8011,1.80093,1.80093,7584745.0
2009-01-08 20:07:00,1.80084,1.80084,1.79989,1.80029,5068171.0
2009-01-08 20:08:00,1.80066,1.80142,1.80066,1.80142,9850800.0
2009-01-08 20:09:00,1.80154,1.80191,1.80154,1.80191,27726258.0
2009-01-08 20:10:00,1.80192,1.80218,1.80168,1.80218,3135843.0
2009-01-08 20:11:00,1.80231,1.80256,1.80231,1.80256,1820375.0
2009-01-08 20:12:00,1.80255,1.80255,1.8023,1.8023,88757816.0
2009-01-08 20:13:00,1.8022,1.8022,1.80179,1.80187,11603580.0
2009-01-08 20:14:00,1.80195,1.80195,1.8012,1.80126,1856393.0
2009-01-08 20:15:00,1.80132,1.80146,1.80132,1.80139,12400571.0
2009-01-08 20:16:00,1.80119,1.80119,1.80062,1.80062,5465397.0
2009-01-08 20:17:00,1.80056,1.80069,1.80053,1.80055,5390369.0
2009-01-08 20:18:00,1.80055,1.80071,1.80049,1.80049,5383116.0
2009-01-08 20:19:00,1.80043,1.8006,1.80038,1.8006,7524218.0
2009-01-08 20:20:00,1.80063,1.80063,1.80026,1.80026,7299721.0
2009-01-08 20:21:00,1.80016,1.80031,1.80014,1.80031,7765842.0
2009-01-08 20:22:00,1.80045,1.80053,1.80045,1.80047,14507832.0
2009-01-08 20:23:00,1.80026,1.80026,1.79942,1.79982,1704337.0
2009-01-08 20:24:00,1.7996,1.79973,1.79936,1.79973,3687370.0
2009-01-08 20:25:00,1.79997,1.80003,1.79966,1.79966,2939194.0
2009-01-08 20:26:00,1.79936,1.79936,1.79915,1.79917,17398980.0
2009-01-08 20:27:00,1.79908,1.79923,1.79893,1.79923,3801279.0
2009-01-08 20:28:00,1.79931,1.79936,1.79913,1.79936,2733878.0
2009-01-08 20:29:00,1.79947,1.79953,1.79932,1.79941,15196071.0
2009-01-08 20:30:00,1.79944,1.79949,1.79944,1.79949,10746165.0
2009-01-08 20:31:00,1.79959,1.79971,1.79957,1.79957,7589719.0
2009-01-08 20:32:00,1.79947,1.79947,1.79875,1.79875,6940831.0
2009-01-08 20:33:00,1.7984,1.7984,1.79774,1.79774,15793712.0
2009-01-08 20:34:00,1.79772,1.79772,1.79741,1.79766,9206988.0
2009-01-08 20:35:00,1.79766,1.79784,1.79756,1.79784,4734692.0
2009-01-08 20:36:00,1.79801,1.79822,1.7977,1.79822,5021506.0
2009-01-08 20:37:00,1.79833,1.79866,1.79833,1.79833,3765423.0
2009-01-08 20:38:00,1.79832,1.79843,1.79832,1.79839,4200762.0
2009-01-08 20:39:00,1.79828,1.79828,1.79743,1.79743,5672875.0
2009-01-08 20:40:00,1.79729,1.79729,1.79679,1.79694,15511447.0
2009-01-08 20:41:00,1.79699,1.79784,1.79699,1.79759,45325168.0
2009-01-08 20:42:00,1.79759,1.79786,1.79759,1.79786,5587424.0
2009-01-08 20:43:00,1.79808,1.79846,1.79808,1.79815,4664729.0
2009-01-08 20:44:00,1.79778,1.79824,1.79778,1.798,19225459.0
2009-01-08 20:45:00,1.79782,1.79782,1.79752,1.79752,1934393.0
2009-01-08 20:46:00,1.79749,1.79749,1.79689,1.79707,15135917.0
2009-01-08 20:47:00,1.79695,1.79695,1.79648,1.79648,4040895.0
2009-01-08 20:48:00,1.796,1.796,1.79531,1.79531,2882100.0
2009-01-08 20:49:00,1.79523,1.79538,1.79517,1.79537,9164737.0
2009-01-08 20:50:00,1.79552,1.79574,1.79552,1.79558,3819501.0
2009-01-08 20:51:00,1.7958,1.79592,1.79577,1.79581,7047336.0
2009-01-08 20:52:00,1.79584,1.79584,1.7954,1.7954,6640796.0
2009-01-08 20:53:00,1.79519,1.79519,1.79467,1.79467,3912283.0
2009-01-08 20:54:00,1.7947,1.79479,1.79329,1.79479,3442155.0
2009-01-08 20:55:00,1.79498,1.79524,1.79498,1.79517,9728711.0
2009-01-08 20:56:00,1.7952,1.79556,1.7952,1.79556,5404896.0
2009-01-08 20:57:00,1.7958,1.79623,1.7958,1.79623,4682434.0
2009-01-08 20:58:00,1.79632,1.79647,1.79632,1.79647,7689429.0
2009-01-08 20:59:00,1.7964,1.7964,1.79581,1.79637,7683595.0
2009-01-08 21:00:00,1.79649,1.79727,1.79649,1.79727,9003857.0
2009-01-08 21:01:00,1.7975,1.7975,1.79601,1.79601,3031805.0
2009-01-08 21:02:00,1.79568,1.79568,1.79487,1.79517,11030646.0
2009-01-08 21:03:00,1.7953,1.79537,1.79528,1.79529,3575007.0
2009-01-08 21:04:00,1.7952,1.7952,1.79494,1.79494,6158324.0
2009-01-08 21:05:00,1.7949,1.79523,1.7949,1.79493,7700295.0
2009-01-08 21:06:00,1.79502,1.79502,1.7943,1.79463,3394167.0
2009-01-08 21:07:00,1.79473,1.79473,1.79351,1.79351,19291068.0
2009-01-08 21:08:00,1.7935,1.79409,1.7935,1.79409,3394551.0
2009-01-08 21:09:00,1.79423,1.79429,1.79405,1.79405,4349595.0
2009-01-08 21:10:00,1.79423,1.79444,1.79423,1.79444,7336665.0
2009-01-08 21:11:00,1.79422,1.79438,1.79417,1.79438,27141231.0
2009-01-08 21:12:00,1.79457,1.79461,1.79443,1.79445,9965186.0
2009-01-08 21:13:00,1.79425,1.79426,1.79387,1.79387,10637782.0
2009-01-08 21:14:00,1.79356,1.79356,1.79314,1.79314,8792375.0
2009-01-08 21:15:00,1.79294,1.79294,1.79267,1.79293,10107317.0
2009-01-08 21:16:00,1.79314,1.79333,1.79288,1.79288,7872836.0
2009-01-08 21:17:00,1.79291,1.79337,1.79291,1.79337,50327936.0
2009-01-08 21:18:00,1.79332,1.79332,1.79302,1.79306,2491645.0
2009-01-08 21:19:00,1.79304,1.79304,1.79278,1.79284,3724095.0
2009-01-08 21:20:00,1.7929,1.79301,1.79274,1.79301,3824130.0
2009-01-08 21:21:00,1.79314,1.7935,1.79314,1.7935,5427695.0
2009-01-08 21:22:00,1.79379,1.79456,1.79379,1.79456,84940275.0
2009-01-08 21:23:00,1.79464,1.79519,1.79464,1.79511,3919550.0
2009-01-08 21:24:00,1.79508,1.7951,1.79487,1.79487,10172839.0
2009-01-08 21:25:00,1.79492,1.79492,1.79467,1.79478,5130074.0
2009-01-08 21:26:00,1.79472,1.79491,1.79462,1.79462,7591636.0
2009-01-08 21:27:00,1.79441,1.79441,1.79409,1.79417,4491976.0
2009-01-08 21:28:00,1.79417,1.79417,1.79356,1.79356,11763746.0
2009-01-08 21:29:00,1.79347,1.79347,1.79334,1.79334,3439778.0
2009-01-08 21:30:00,1.79346,1.7941,1.79346,1.7941,23667293.0
2009-01-08 21:31:00,1.79435,1.79464,1.79435,1.79458,6761848.0
2009-01-08 21:32:00,1.7946,1.79513,1.7946,1.79513,6218700.0
2009-01-08 21:33:00,1.79527,1.7956,1.79527,1.7956,1920370.0
2009-01-08 21:34:00,1.79592,1.79641,1.79592,1.79641,7868800.0
2009-01-08 21:35:00,1.79643,1.79643,1.79627,1.79629,5840130.0
2009-01-08 21:36:00,1.79626,1.79626,1.79587,1.79594,2729475.0
2009-01-08 21:37:00,1.79598,1.79599,1.79577,1.7958,8720516.0
2009-01-08 21:38:00,1.79585,1.796,1.79585,1.7959,4202247.0
2009-01-08 21:39:00,1.79577,1.79577,1.79488,1.79524,1534293.0
2009-01-08 21:40:00,1.79502,1.79502,1.79469,1.79469,4550424.0
2009-01-08 21:41:00,1.7947,1.79501,1.7947,1.79501,5840816.0
2009-01-08 21:42:00,1.79518,1.79586,1.79496,1.79586,6012085.0
2009-01-08 21:43:00,1.79597,1.79631,1.79597,1.79631,5835249.0
2009-01-08 21:44:00,1.79621,1.79621,1.79584,1.79584,16558533.0
2009-01-08 21:45:00,1.79585,1.79585,1.79532,1.79532,7079125.0
2009-01-08 21:46:00,1.79525,1.79543,1.79524,1.79543,2172665.0
2009-01-08 21:47:00,1.79546,1.79551,1.7953,1.79543,4343477.0
2009-01-08 21:48:00,1.79548,1.7955,1.79544,1.7955,14883110.0
2009-01-08 21:49:00,1.79543,1.7956,1.79543,1.7956,4960056.0
2009-01-08 21:50:00,1.79557,1.79557,1.79509,1.79509,7197435.0
2009-01-08 21:51:00,1.79507,1.79516,1.79481,1.79516,6961311.0
2009-01-08 21:52:00,1.79526,1.79596,1.79526,1.79596,12465204.0
2009-01-08 21:53:00,1.79588,1.79588,1.79536,1.79536,7066037.0
2009-01-08 21:54:00,1.7956,1.79652,1.7956,1.79652,7162740.0
2009-01-08 21:55:00,1.79681,1.79779,1.79681,1.79779,3157155.0
2009-01-08 21:56:00,1.79796,1.79844,1.79796,1.79829,13741856.0
2009-01-08 21:57:00,1.7984,1.79865,1.79834,1.79854,17363703.0
2009-01-08 21:58:00,1.79862,1.79894,1.79859,1.79893,2984471.0
2009-01-08 21:59:00,1.79877,1.79877,1.79822,1.79822,3781176.0
2009-01-08 22:00:00,1.79813,1.79853,1.79813,1.79853,5481663.0
2009-01-08 22:01:00,1.7983,1.7983,1.79806,1.79806,7857394.0
2009-01-08 22:02:00,1.79775,1.79775,1.79734,1.79765,6276270.0
2009-01-08 22:03:00,1.7978,1.79826,1.7978,1.79826,1303921.0
2009-01-08 22:04:00,1.79842,1.79889,1.79842,1.79889,3813503.0
2009-01-08 22:05:00,1.79913,1.79942,1.79913,1.79934,3304947.0
2009-01-08 22:06:00,1.79939,1.79963,1.79939,1.79963,3990067.0
2009-01-08 22:07:00,1.79955,1.79955,1.79922,1.79947,482309.0
2009-01-08 22:08:00,1.79968,1.79987,1.79943,1.79987,4101325.0
2009-01-08 22:09:00,1.79989,1.79989,1.7997,1.7997,1872666.0
2009-01-08 22:10:00,1.79976,1.79996,1.79949,1.79949,1835561.0
2009-01-08 22:11:00,1.79949,1.79949,1.79888,1.79888,2025055.0
2009-01-08 22:12:00,1.79868,1.79868,1.79829,1.79829,2561226.0
2009-01-08 22:13:00,1.79809,1.79809,1.79744,1.79744,3867084.0
2009-01-08 22:14:00,1.79776,1.79782,1.79749,1.79749,2119342.0
2009-01-08 22:15:00,1.79737,1.79737,1.79666,1.79708,2008584.0
2009-01-08 22:16:00,1.7971,1.79726,1.79707,1.79707,1684932.0
2009-01-08 22:17:00,1.79707,1.79707,1.79671,1.79671,7051041.0
2009-01-08 22:18:00,1.79658,1.79669,1.79657,1.79666,5174964.0
2009-01-08 22:19:00,1.79667,1.79667,1.79625,1.79625,8932005.0
2009-01-08 22:20:00,1.79578,1.79596,1.79551,1.79551,7884315.0
2009-01-08 22:21:00,1.79552,1.79552,1.79502,1.79502,8827701.0
2009-01-08 22:22:00,1.79487,1.79489,1.79421,1.79421,43553261.0
2009-01-08 22:23:00,1.79455,1.79516,1.79455,1.79516,7541073.0
2009-01-08 22:24:00,1.79528,1.79533,1.79518,1.79518,5565088.0
2009-01-08 22:25:00,1.79502,1.79502,1.79424,1.79424,4768012.0
2009-01-08 22:26:00,1.79413,1.79433,1.79382,1.79382,7752280.0
2009-01-08 22:27:00,1.79394,1.79422,1.79394,1.7942,15389168.0
2009-01-08 22:28:00,1.79424,1.79426,1.79406,1.79414,23777092.0
2009-01-08 22:29:00,1.79416,1.79416,1.79387,1.79399,1933985.0
2009-01-08 22:30:00,1.79433,1.79463,1.79433,1.79463,6689918.0
2009-01-08 22:31:00,1.79455,1.79455,1.79428,1.79452,17336663.0
2009-01-08 22:32:00,1.79442,1.79442,1.79414,1.79438,4208554.0
2009-01-08 22:33:00,1.7944,1.79445,1.79418,1.79418,14309001.0
2009-01-08 22:34:00,1.79408,1.79476,1.79408,1.79476,1153205.0
2009-01-08 22:35:00,1.79476,1.79483,1.79453,1.79453,4493791.0
2009-01-08 22:36:00,1.79446,1.79454,1.79446,1.79452,18178829.0
2009-01-08 22:37:00,1.79477,1.79522,1.79477,1.79511,965983.0
2009-01-08 22:38:00,1.79501,1.79501,1.79422,1.79422,2871479.0
2009-01-08 22:39:00,1.79421,1.79421,1.7937,1.7937,27356960.0
2009-01-08 22:40:00,1.79367,1.79367,1.79353,1.79353,2916804.0
2009-01-08 22:41:00,1.79351,1.79351,1.79326,1.79349,2357729.0
2009-01-08 22:42:00,1.79366,1.79493,1.79366,1.79488,2223955.0
2009-01-08 22:43:00,1.795,1.7955,1.795,1.7955,12614831.0
2009-01-08 22:44:00,1.79531,1.79542,1.79515,1.79528,7420032.0
2009-01-08 22:45:00,1.7954,1.79553,1.79515,1.79515,3771471.0
2009-01-08 22:46:00,1.7951,1.7951,1.79463,1.79488,2509202.0
2009-01-08 22:47:00,1.7944,1.79458,1.79382,1.79399,6246952.0
2009-01-08 22:48:00,1.79392,1.79401,1.79382,1.79389,13520249.0
2009-01-08 22:49:00,1.79375,1.79375,1.79371,1.79371,2450967.0
2009-01-08 22:50:00,1.79361,1.79361,1.79326,1.79326,3564529.0
2009-01-08 22:51:00,1.79329,1.79404,1.79329,1.79404,13408492.0
2009-01-08 22:52:00,1.7942,1.79489,1.7942,1.79454,5520405.0
2009-01-08 22:53:00,1.79444,1.79497,1.79444,1.79497,22779226.0
2009-01-08 22:54:00,1.79488,1.79498,1.79481,1.79481,3659546.0
2009-01-08 22:55:00,1.7949,1.79513,1.79488,1.79513,9167097.0
2009-01-08 22:56:00,1.79517,1.79517,1.7949,1.7949,12151717.0
2009-01-08 22:57:00,1.79486,1.79546,1.79486,1.79546,29292786.0
2009-01-08 22:58:00,1.79529,1.79555,1.79497,1.79555,1276665.0
2009-01-08 22:59:00,1.79572,1.79579,1.79567,1.79568,27372740.0
2009-01-08 23:00:00,1.79575,1.79607,1.79575,1.79599,7581432.0
2009-01-08 23:01:00,1.79598,1.79598,1.79561,1.79561,15199381.0
2009-01-08 23:02:00,1.7952,1.7952,1.79443,1.79443,3910885.0
2009-01-08 23:03:00,1.79436,1.79436,1.79415,1.79433,9935593.0
2009-01-08 23:04:00,1.79426,1.79426,1.79404,1.79404,9556691.0
2009-01-08 23:05:00,1.79402,1.79402,1.79344,1.79344,6570000.0
2009-01-08 23:06:00,1.79336,1.79349,1.79336,1.79349,12181584.0
2009-01-08 23:07:00,1.79331,1.79337,1.79315,1.79337,6015313.0
2009-01-08 23:08:00,1.79344,1.79367,1.7934,1.79367,7487625.0
2009-01-08 23:09:00,1.79363,1.79411,1.79363,1.79411,10678347.0
2009-01-08 23:10:00,1.79428,1.79474,1.79428,1.79474,37167338.0
2009-01-08 23:11:00,1.79503,1.79531,1.79503,1.79531,2183618.0
2009-01-08 23:12:00,1.79542,1.79569,1.79528,1.79569,2045137.0
2009-01-08 23:13:00,1.79601,1.79705,1.79601,1.79705,4231515.0
2009-01-08 23:14:00,1.79694,1.79694,1.79666,1.79666,9849126.0
2009-01-08 23:15:00,1.79684,1.79713,1.79649,1.79695,9432534.0
2009-01-08 23:16:00,1.79678,1.79695,1.79669,1.79674,4564080.0
2009-01-08 23:17:00,1.79717,1.79764,1.79717,1.79764,32283953.0
2009-01-08 23:18:00,1.79764,1.79764,1.79731,1.79731,12706275.0
2009-01-08 23:19:00,1.79746,1.79764,1.79746,1.79764,20208552.0
2009-01-08 23:20:00,1.79757,1.79759,1.79739,1.79739,31529680.0
2009-01-08 23:21:00,1.79738,1.79739,1.79709,1.79709,7827354.0
2009-01-08 23:22:00,1.79713,1.79725,1.79709,1.79713,2032296.0
2009-01-08 23:23:00,1.79712,1.79717,1.79702,1.79713,16332798.0
2009-01-08 23:24:00,1.79721,1.79732,1.79721,1.79732,2678073.0
2009-01-08 23:25:00,1.7972,1.79735,1.79717,1.79717,2694557.0
2009-01-08 23:26:00,1.79716,1.79716,1.7967,1.79702,21430986.0
2009-01-08 23:27:00,1.797,1.79765,1.7969,1.79765,2823008.0
2009-01-08 23:28:00,1.79773,1.79825,1.79773,1.79825,6125886.0
2009-01-08 23:29:00,1.79804,1.79804,1.79778,1.79789,1680702.0
2009-01-08 23:30:00,1.798,1.79813,1.79782,1.79782,33746800.0
2009-01-08 23:31:00,1.79752,1.79752,1.79712,1.79712,6122698.0
2009-01-08 23:32:00,1.79715,1.79719,1.79704,1.79704,5751393.0
2009-01-08 23:33:00,1.79689,1.79689,1.79624,1.79625,5640405.0
2009-01-08 23:34:00,1.79608,1.79608,1.7955,1.79601,7223349.0
2009-01-08 23:35:00,1.79613,1.79642,1.79603,1.79642,5093306.0
2009-01-08 23:36:00,1.79641,1.79641,1.79623,1.79623,3045679.0
2009-01-08 23:37:00,1.79644,1.79657,1.79639,1.79642,21318561.0
2009-01-08 23:38:00,1.79643,1.7967,1.79637,1.7967,7001918.0
2009-01-08 23:39:00,1.79673,1.79715,1.79673,1.79715,2222497.0
2009-01-08 23:40:00,1.79712,1.79712,1.79696,1.79696,31874408.0
2009-01-08 23:41:00,1.79673,1.79673,1.79598,1.7962,2798939.0
2009-01-08 23:42:00,1.79634,1.79675,1.79589,1.79675,22019073.0
2009-01-08 23:43:00,1.79686,1.7969,1.79603,1.79603,7787759.0
2009-01-08 23:44:00,1.7956,1.7956,1.79513,1.79513,14387790.0
2009-01-08 23:45:00,1.79523,1.79548,1.79523,1.79535,5361959.0
2009-01-08 23:46:00,1.79541,1.79554,1.79536,1.79553,8077318.0
2009-01-08 23:47:00,1.79548,1.7956,1.79546,1.7956,12175394.0
2009-01-08 23:48:00,1.79549,1.79628,1.79549,1.79624,5166253.0
2009-01-08 23:49:00,1.79621,1.79621,1.79522,1.7957,13461854.0
2009-01-08 23:50:00,1.79579,1.79605,1.79578,1.79605,12694003.0
2009-01-08 23:51:00,1.79616,1.7966,1.79616,1.7966,10466611.0
2009-01-08 23:52:00,1.79653,1.79676,1.79653,1.79676,754542.0
2009-01-08 23:53:00,1.79696,1.79751,1.79696,1.79751,16634284.0
2009-01-08 23:54:00,1.79757,1.79771,1.79723,1.79723,6212180.0
2009-01-08 23:55:00,1.79713,1.79713,1.79675,1.79689,4920584.0
2009-01-08 23:56:00,1.79691,1.79691,1.79661,1.79661,3308351.0
2009-01-08 23:57:00,1.79637,1.79637,1.79577,1.79577,19633761.0
2009-01-08 23:58:00,1.79561,1.79561,1.79487,1.79487,4901332.0
2009-01-08 23:59:00,1.79456,1.79457,1.79422,1.79422,16461622.0
2009-01-09 00:00:00,1.79423,1.79489,1.79423,1.79489,11217880.0
2009-01-09 00:01:00,1.79499,1.79499,1.79467,1.79467,9342364.0
2009-01-09 00:02:00,1.79449,1.79449,1.79402,1.79402,7146205.0
2009-01-09 00:03:00,1.79414,1.7944,1.79409,1.7944,28053658.0
2009-01-09 00:04:00,1.79456,1.79479,1.79452,1.79452,5580621.0
2009-01-09 00:05:00,1.79482,1.79507,1.79464,1.79507,7026888.0
2009-01-09 00:06:00,1.79523,1.79561,1.79497,1.79497,8743943.0
2009-01-09 00:07:00,1.7949,1.79542,1.7949,1.79533,6666650.0
2009-01-09 00:08:00,1.79529,1.79557,1.79451,1.79451,7662584.0
2009-01-09 00:09:00,1.79424,1.7947,1.79424,1.7947,9023983.0
2009-01-09 00:10:00,1.79483,1.79556,1.79483,1.79556,27636375.0
2009-01-09 00:11:00,1.79576,1.79576,1.79533,1.79544,1529960.0
2009-01-09 00:12:00,1.79526,1.79526,1.79486,1.79508,777832.0
2009-01-09 00:13:00,1.79507,1.79521,1.79499,1.79521,4113522.0
2009-01-09 00:14:00,1.79511,1.79518,1.79488,1.79491,10166604.0
2009-01-09 00:15:00,1.79515,1.79569,1.79476,1.79569,3100991.0
2009-01-09 00:16:00,1.79535,1.79535,1.79464,1.79488,10389396.0
2009-01-09 00:17:00,1.7952,1.79557,1.7952,1.79524,10749190.0
2009-01-09 00:18:00,1.7952,1.79534,1.79512,1.79512,10644739.0
2009-01-09 00:19:00,1.7952,1.79592,1.7952,1.79592,23546494.0
2009-01-09 00:20:00,1.79592,1.79631,1.79592,1.79631,30907140.0
2009-01-09 00:21:00,1.79654,1.79718,1.79651,1.79718,7484976.0
2009-01-09 00:22:00,1.79751,1.79816,1.7975,1.79816,3557072.0
2009-01-09 00:23:00,1.79813,1.79814,1.79797,1.79807,15206535.0
2009-01-09 00:24:00,1.79805,1.79813,1.79803,1.79813,2933285.0
2009-01-09 00:25:00,1.79814,1.79828,1.79807,1.79807,4700116.0
2009-01-09 00:26:00,1.79795,1.79795,1.79723,1.79731,19529355.0
2009-01-09 00:27:00,1.79732,1.79732,1.79694,1.79707,6225641.0
2009-01-09 00:28:00,1.79708,1.7972,1.79675,1.7972,6328681.0
2009-01-09 00:29:00,1.79746,1.79781,1.79744,1.79781,10991814.0
2009-01-09 00:30:00,1.79775,1.79785,1.79729,1.79729,18072172.0
2009-01-09 00:31:00,1.79717,1.79717,1.79666,1.79666,2865626.0
2009-01-09 00:32:00,1.79666,1.79728,1.79625,1.79728,7193258.0
2009-01-09 00:33:00,1.79712,1.79713,1.79683,1.79706,10730255.0
2009-01-09 00:34:00,1.79696,1.79696,1.79658,1.79672,2563507.0
2009-01-09 00:35:00,1.79667,1.79701,1.79667,1.79701,11072824.0
2009-01-09 00:36:00,1.79705,1.79705,1.79612,1.79612,8776908.0
2009-01-09 00:37:00,1.79627,1.79634,1.79625,1.79631,17021094.0
2009-01-09 00:38:00,1.79632,1.79632,1.79606,1.79606,5627207.0
2009-01-09 00:39:00,1.79582,1.79616,1.79582,1.79595,3825558.0
2009-01-09 00:40:00,1.79605,1.79619,1.79604,1.79619,7007390.0
2009-01-09 00:41:00,1.79617,1.79621,1.79609,1.79615,2561419.0
2009-01-09 00:42:00,1.79622,1.79651,1.79593,1.79651,14751921.0
2009-01-09 00:43:00,1.79646,1.7968,1.79646,1.7968,11072824.0
2009-01-09 00:44:00,1.79682,1.79688,1.79626,1.79626,26054593.0
2009-01-09 00:45:00,1.79643,1.79661,1.79643,1.79655,8142958.0
2009-01-09 00:46:00,1.79652,1.79668,1.79641,1.79641,8234607.0
2009-01-09 00:47:00,1.7964,1.79646,1.79629,1.79641,5041527.0
2009-01-09 00:48:00,1.79629,1.79647,1.79601,1.79601,14386635.0
2009-01-09 00:49:00,1.79599,1.79632,1.79599,1.79625,9695537.0
2009-01-09 00:50:00,1.79587,1.79587,1.79526,1.79585,17765924.0
2009-01-09 00:51:00,1.79598,1.79612,1.79598,1.79603,11680699.0
2009-01-09 00:52:00,1.79586,1.79586,1.79577,1.79578,852723.0
2009-01-09 00:53:00,1.79587,1.79587,1.79556,1.79556,11936858.0
2009-01-09 00:54:00,1.7953,1.7953,1.7948,1.79486,10824920.0
2009-01-09 00:55:00,1.79491,1.79491,1.79459,1.7947,4261184.0
2009-01-09 00:56:00,1.7946,1.7946,1.79437,1.79441,8691551.0
2009-01-09 00:57:00,1.79428,1.79464,1.79428,1.79451,15583006.0
2009-01-09 00:58:00,1.79456,1.79474,1.79448,1.79474,6844869.0
2009-01-09 00:59:00,1.79474,1.79493,1.79473,1.7948,9226438.0
2009-01-09 01:00:00,1.79481,1.79517,1.79481,1.79507,10690051.0
2009-01-09 01:01:00,1.7952,1.7952,1.79504,1.79504,4160025.0
2009-01-09 01:02:00,1.79506,1.79534,1.79471,1.79534,22344854.0
2009-01-09 01:03:00,1.79552,1.7957,1.79546,1.79546,35509782.0
2009-01-09 01:04:00,1.79531,1.79531,1.79505,1.79522,12468802.0
2009-01-09 01:05:00,1.79542,1.79556,1.79499,1.79532,11012533.0
2009-01-09 01:06:00,1.79529,1.79529,1.79518,1.79529,3277744.0
2009-01-09 01:07:00,1.7953,1.79564,1.7953,1.79564,11072824.0
2009-01-09 01:08:00,1.79589,1.79589,1.79559,1.79559,3263673.0
2009-01-09 01:09:00,1.79514,1.79534,1.79514,1.79529,4494865.0
2009-01-09 01:10:00,1.79536,1.79542,1.79527,1.79527,5186600.0
2009-01-09 01:11:00,1.7951,1.79535,1.79475,1.79535,1870188.0
2009-01-09 01:12:00,1.79542,1.79568,1.79542,1.79568,20659890.0
2009-01-09 01:13:00,1.79573,1.79617,1.79573,1.79617,2350456.0
2009-01-09 01:14:00,1.79626,1.79635,1.79618,1.79624,1999455.0
2009-01-09 01:15:00,1.79618,1.79618,1.79601,1.79601,13038085.0
2009-01-09 01:16:00,1.79575,1.79607,1.79562,1.79607,6883333.0
2009-01-09 01:17:00,1.79605,1.79632,1.79587,1.79632,3452208.0
2009-01-09 01:18:00,1.7962,1.79643,1.79594,1.79639,13984740.0
2009-01-09 01:19:00,1.7964,1.79663,1.7964,1.79663,1751213.0
2009-01-09 01:20:00,1.79652,1.79652,1.79574,1.79574,1972621.0
2009-01-09 01:21:00,1.79554,1.79554,1.79506,1.79506,7872150.0
2009-01-09 01:22:00,1.79499,1.79515,1.79487,1.79515,3789900.0
2009-01-09 01:23:00,1.79525,1.79596,1.79525,1.79596,3828608.0
2009-01-09 01:24:00,1.79608,1.79629,1.79605,1.79605,3130553.0
2009-01-09 01:25:00,1.79595,1.79639,1.79576,1.79587,8377719.0
2009-01-09 01:26:00,1.79591,1.79591,1.79564,1.79564,3730633.0
2009-01-09 01:27:00,1.79577,1.79606,1.79577,1.79606,11427743.0
2009-01-09 01:28:00,1.79604,1.79604,1.79579,1.79596,4417580.0
2009-01-09 01:29:00,1.79586,1.79607,1.79586,1.79606,2356040.0
2009-01-09 01:30:00,1.79608,1.79617,1.79605,1.79617,8975291.0
2009-01-09 01:31:00,1.79619,1.79629,1.79619,1.79622,8792165.0
2009-01-09 01:32:00,1.79625,1.79625,1.79588,1.79588,38240813.0
2009-01-09 01:33:00,1.79584,1.79598,1.79581,1.79589,11182724.0
2009-01-09 01:34:00,1.79616,1.79664,1.79616,1.79632,3843342.0
2009-01-09 01:35:00,1.7961,1.7965,1.7961,1.7964,9275055.0
2009-01-09 01:36:00,1.79598,1.79598,1.79581,1.79582,9275055.0
2009-01-09 01:37:00,1.79534,1.79586,1.79523,1.79586,29581838.0
2009-01-09 01:38:00,1.796,1.7962,1.79592,1.79619,7715776.0
2009-01-09 01:39:00,1.79621,1.79657,1.796,1.79657,11626558.0
2009-01-09 01:40:00,1.79652,1.79736,1.79652,1.797,9319693.0
2009-01-09 01:41:00,1.79724,1.79781,1.79714,1.79781,4232597.0
2009-01-09 01:42:00,1.79773,1.79775,1.79753,1.79753,5127036.0
2009-01-09 01:43:00,1.79756,1.7976,1.79721,1.79756,37250137.0
2009-01-09 01:44:00,1.79753,1.79763,1.79746,1.79763,1754046.0
2009-01-09 01:45:00,1.79775,1.79784,1.79766,1.79766,2263133.0
2009-01-09 01:46:00,1.79749,1.79749,1.79731,1.79731,6575280.0
2009-01-09 01:47:00,1.79742,1.79742,1.79718,1.79719,5104468.0
2009-01-09 01:48:00,1.79729,1.79745,1.79728,1.79745,6848310.0
2009-01-09 01:49:00,1.79746,1.79795,1.79746,1.79795,11200189.0
2009-01-09 01:50:00,1.79787,1.79821,1.79785,1.79821,4141185.0
2009-01-09 01:51:00,1.7984,1.7984,1.79808,1.79808,34785369.0
2009-01-09 01:52:00,1.79803,1.79805,1.79799,1.79805,4384123.0
2009-01-09 01:53:00,1.79807,1.79807,1.79785,1.79804,3139531.0
2009-01-09 01:54:00,1.79807,1.79807,1.79787,1.798,4559452.0
2009-01-09 01:55:00,1.79784,1.79784,1.79764,1.79764,2110264.0
2009-01-09 01:56:00,1.79761,1.79761,1.79746,1.7975,7439707.0
2009-01-09 01:57:00,1.79778,1.79831,1.79778,1.79824,4211066.0
2009-01-09 01:58:00,1.79798,1.79798,1.79698,1.7975,14713115.0
2009-01-09 01:59:00,1.79752,1.79753,1.79744,1.79748,3000477.0
2009-01-09 02:00:00,1.79704,1.7971,1.79674,1.79696,16749717.0
2009-01-09 02:01:00,1.79728,1.79728,1.79661,1.79661,4941855.0
2009-01-09 02:02:00,1.79638,1.79643,1.79624,1.79625,21392198.0
2009-01-09 02:03:00,1.79642,1.79671,1.79641,1.79671,3416306.0
2009-01-09 02:04:00,1.79694,1.79723,1.79694,1.79721,4878144.0
2009-01-09 02:05:00,1.7971,1.7973,1.7971,1.7973,6283180.0
2009-01-09 02:06:00,1.79718,1.79718,1.79606,1.79606,16502264.0
2009-01-09 02:07:00,1.79584,1.79584,1.79545,1.79564,689148.0
2009-01-09 02:08:00,1.79571,1.79571,1.79559,1.79559,10099981.0
2009-01-09 02:09:00,1.79543,1.7955,1.79521,1.79527,11608598.0
2009-01-09 02:10:00,1.7955,1.79607,1.7955,1.796,12665213.0
2009-01-09 02:11:00,1.79592,1.79592,1.79526,1.79526,4837318.0
2009-01-09 02:12:00,1.79519,1.79519,1.79456,1.79456,12703876.0
2009-01-09 02:13:00,1.79457,1.79591,1.79457,1.79591,7726534.0
2009-01-09 02:14:00,1.796,1.79609,1.79578,1.79578,5329978.0
2009-01-09 02:15:00,1.7956,1.79562,1.79523,1.79523,15250996.0
2009-01-09 02:16:00,1.79533,1.79533,1.79502,1.79503,8496353.0
2009-01-09 02:17:00,1.79498,1.79499,1.79431,1.79496,21413082.0
2009-01-09 02:18:00,1.79489,1.79489,1.79433,1.79433,3008640.0
2009-01-09 02:19:00,1.7941,1.79457,1.7941,1.79457,30701604.0
2009-01-09 02:20:00,1.79469,1.79491,1.79469,1.79484,2131072.0
2009-01-09 02:21:00,1.79499,1.79522,1.79475,1.79522,7537860.0
2009-01-09 02:22:00,1.79533,1.79533,1.79508,1.79508,19875595.0
2009-01-09 02:23:00,1.7949,1.79554,1.7949,1.79554,3268946.0
2009-01-09 02:24:00,1.79555,1.79555,1.79462,1.79479,4902123.0
2009-01-09 02:25:00,1.79478,1.79518,1.79472,1.79518,7307383.0
2009-01-09 02:26:00,1.79531,1.79531,1.79511,1.79511,5735034.0
2009-01-09 02:27:00,1.79516,1.79516,1.795,1.79501,5472306.0
2009-01-09 02:28:00,1.79499,1.79531,1.79499,1.79531,5704554.0
2009-01-09 02:29:00,1.79551,1.79587,1.79548,1.79552,37129277.0
2009-01-09 02:30:00,1.79555,1.79639,1.79555,1.79614,1758241.0
2009-01-09 02:31:00,1.79614,1.79614,1.7957,1.7957,6132019.0
2009-01-09 02:32:00,1.79563,1.79586,1.79561,1.79566,2846348.0
2009-01-09 02:33:00,1.79544,1.79544,1.79483,1.79522,21484697.0
2009-01-09 02:34:00,1.79521,1.79546,1.79521,1.79546,2576059.0
2009-01-09 02:35:00,1.79582,1.79608,1.79582,1.796,2775494.0
2009-01-09 02:36:00,1.79581,1.79581,1.79533,1.79533,15172130.0
2009-01-09 02:37:00,1.79526,1.79545,1.79519,1.79545,1918344.0
2009-01-09 02:38:00,1.79531,1.79531,1.79508,1.79514,8056146.0
2009-01-09 02:39:00,1.79512,1.7954,1.79512,1.7954,31214420.0
2009-01-09 02:40:00,1.79575,1.79618,1.79575,1.79618,21795248.0
2009-01-09 02:41:00,1.79625,1.79645,1.79608,1.79624,13344123.0
2009-01-09 02:42:00,1.7964,1.79684,1.7964,1.79684,33762763.0
2009-01-09 02:43:00,1.79672,1.7973,1.79672,1.79722,4496628.0
2009-01-09 02:44:00,1.79743,1.79743,1.79652,1.79717,9414644.0
2009-01-09 02:45:00,1.79693,1.79693,1.79619,1.79619,9650326.0
2009-01-09 02:46:00,1.79618,1.79618,1.79589,1.79589,4054342.0
2009-01-09 02:47:00,1.79586,1.79586,1.79558,1.79576,2198361.0
2009-01-09 02:48:00,1.79572,1.79599,1.79572,1.79599,2181872.0
2009-01-09 02:49:00,1.79592,1.79605,1.79592,1.79605,39439023.0
2009-01-09 02:50:00,1.79613,1.79615,1.79577,1.79577,11105925.0
2009-01-09 02:51:00,1.79563,1.79563,1.79524,1.79527,7635761.0
2009-01-09 02:52:00,1.79521,1.79521,1.79473,1.79473,5981815.0
2009-01-09 02:53:00,1.79494,1.79545,1.79494,1.79545,12430189.0
2009-01-09 02:54:00,1.79563,1.79615,1.79563,1.79615,7144411.0
2009-01-09 02:55:00,1.79589,1.79589,1.7951,1.7951,9306349.0
2009-01-09 02:56:00,1.79513,1.79546,1.79512,1.79546,9443580.0
2009-01-09 02:57:00,1.79543,1.79549,1.79521,1.79521,3884474.0
2009-01-09 02:58:00,1.7954,1.79581,1.7954,1.79581,15391777.0
2009-01-09 02:59:00,1.79578,1.79593,1.79578,1.79593,7721184.0
2009-01-09 03:00:00,1.79611,1.79641,1.79587,1.79641,30013967.0
2009-01-09 03:01:00,1.79643,1.79653,1.79631,1.79649,1267669.0
2009-01-09 03:02:00,1.79656,1.79656,1.79596,1.79596,26815073.0
2009-01-09 03:03:00,1.79608,1.7963,1.79608,1.79622,11312340.0
2009-01-09 03:04:00,1.79606,1.79606,1.79563,1.79567,10111512.0
2009-01-09 03:05:00,1.79566,1.796,1.79566,1.79582,3754149.0
2009-01-09 03:06:00,1.7957,1.7957,1.79538,1.79555,21821271.0
2009-01-09 03:07:00,1.79585,1.79631,1.79585,1.79631,5880281.0
2009-01-09 03:08:00,1.79647,1.79667,1.79637,1.79647,12794364.0
2009-01-09 03:09:00,1.79657,1.79671,1.79629,1.79658,3434699.0
2009-01-09 03:10:00,1.79646,1.79646,1.79613,1.79613,2542233.0
2009-01-09 03:11:00,1.79622,1.7965,1.79612,1.7965,14982547.0
2009-01-09 03:12:00,1.79675,1.79686,1.79633,1.79633,5924088.0
2009-01-09 03:13:00,1.79676,1.79693,1.79672,1.79672,2574333.0
2009-01-09 03:14:00,1.79658,1.79658,1.79611,1.79611,4006237.0
2009-01-09 03:15:00,1.79603,1.79684,1.79603,1.79684,6767629.0
2009-01-09 03:16:00,1.79701,1.79724,1.79701,1.79724,12006122.0
2009-01-09 03:17:00,1.79706,1.79706,1.79657,1.79657,2459854.0
2009-01-09 03:18:00,1.79645,1.79645,1.79625,1.79629,2478950.0
2009-01-09 03:19:00,1.79621,1.79645,1.79621,1.79645,3063864.0
2009-01-09 03:20:00,1.79636,1.79652,1.79628,1.79647,28652032.0
2009-01-09 03:21:00,1.79628,1.79641,1.79621,1.79632,2614000.0
2009-01-09 03:22:00,1.79639,1.79645,1.7963,1.79636,941137.0
2009-01-09 03:23:00,1.79628,1.7965,1.79628,1.7965,19277656.0
2009-01-09 03:24:00,1.7965,1.7965,1.79588,1.79594,4619916.0
2009-01-09 03:25:00,1.79602,1.79628,1.79597,1.79628,1101121.0
2009-01-09 03:26:00,1.79661,1.79693,1.79661,1.79687,13530970.0
2009-01-09 03:27:00,1.79684,1.79781,1.79681,1.79781,4031180.0
2009-01-09 03:28:00,1.79787,1.79787,1.79695,1.79704,17501175.0
2009-01-09 03:29:00,1.7971,1.79728,1.7971,1.79725,7194234.0
2009-01-09 03:30:00,1.79699,1.79699,1.79667,1.79667,2128767.0
2009-01-09 03:31:00,1.79677,1.7974,1.79677,1.7974,24144083.0
2009-01-09 03:32:00,1.79769,1.79819,1.79769,1.79819,14513973.0
2009-01-09 03:33:00,1.798,1.79817,1.798,1.79817,8315220.0
2009-01-09 03:34:00,1.7981,1.7982,1.79795,1.79817,5137943.0
2009-01-09 03:35:00,1.79817,1.79817,1.79778,1.79778,5454364.0
2009-01-09 03:36:00,1.79782,1.79803,1.79782,1.79803,7869220.0
2009-01-09 03:37:00,1.798,1.79805,1.79793,1.79793,44697514.0
2009-01-09 03:38:00,1.79793,1.79793,1.79726,1.79726,9324711.0
2009-01-09 03:39:00,1.79715,1.79736,1.79715,1.79733,7840409.0
2009-01-09 03:40:00,1.79747,1.7977,1.79747,1.79754,8869036.0
2009-01-09 03:41:00,1.79741,1.79743,1.79723,1.79723,5406922.0
2009-01-09 03:42:00,1.79728,1.7975,1.79714,1.7975,7584211.0
2009-01-09 03:43:00,1.79769,1.79854,1.79769,1.79854,1597550.0
2009-01-09 03:44:00,1.7987,1.79877,1.79832,1.79861,2126611.0
2009-01-09 03:45:00,1.79856,1.79862,1.7985,1.79858,2315713.0
2009-01-09 03:46:00,1.79816,1.79836,1.79816,1.79834,4159943.0
2009-01-09 03:47:00,1.79826,1.79835,1.79818,1.79835,2763217.0
2009-01-09 03:48:00,1.7984,1.79852,1.79834,1.79843,1918026.0
2009-01-09 03:49:00,1.7983,1.79843,1.7983,1.79838,1673868.0
2009-01-09 03:50:00,1.79842,1.79845,1.7983,1.79845,1737006.0
2009-01-09 03:51:00,1.79843,1.79859,1.79818,1.79859,4377082.0
2009-01-09 03:52:00,1.79858,1.79892,1.79858,1.79892,510867.0
2009-01-09 03:53:00,1.7989,1.7989,1.79876,1.79878,4269737.0
2009-01-09 03:54:00,1.79878,1.79889,1.79878,1.79883,3572914.0
2009-01-09 03:55:00,1.79876,1.79889,1.79876,1.7988,4062968.0
2009-01-09 03:56:00,1.79874,1.79874,1.79844,1.79844,1200113.0
2009-01-09 03:57:00,1.79824,1.79824,1.79782,1.79784,5960934.0
2009-01-09 03:58:00,1.79807,1.79825,1.79807,1.79818,7437193.0
2009-01-09 03:59:00,1.79823,1.7983,1.79819,1.79829,5053620.0
2009-01-09 04:00:00,1.79823,1.79824,1.79813,1.79824,3991951.0
2009-01-09 04:01:00,1.79824,1.7984,1.79824,1.79837,2741570.0
2009-01-09 04:02:00,1.79823,1.79844,1.79823,1.79844,18696784.0
2009-01-09 04:03:00,1.79838,1.7986,1.79838,1.79844,13990894.0
2009-01-09 04:04:00,1.79841,1.79841,1.79824,1.79839,3119412.0
2009-01-09 04:05:00,1.79841,1.79858,1.79841,1.79858,6752844.0
2009-01-09 04:06:00,1.79846,1.79849,1.79816,1.79849,7295103.0
2009-01-09 04:07:00,1.79845,1.79845,1.79828,1.79828,11813112.0
2009-01-09 04:08:00,1.79822,1.79823,1.79799,1.79823,6572857.0
2009-01-09 04:09:00,1.79807,1.79837,1.79791,1.79837,7680540.0
2009-01-09 04:10:00,1.79832,1.79832,1.79819,1.79819,4955596.0
2009-01-09 04:11:00,1.79825,1.79825,1.79809,1.79817,14463664.0
2009-01-09 04:12:00,1.79809,1.79813,1.79802,1.79805,4023972.0
2009-01-09 04:13:00,1.79808,1.79831,1.79808,1.79831,2302769.0
2009-01-09 04:14:00,1.7983,1.7983,1.7978,1.7978,7677175.0
2009-01-09 04:15:00,1.79761,1.79773,1.79756,1.79767,16730859.0
2009-01-09 04:16:00,1.79775,1.79784,1.79768,1.79784,6242910.0
2009-01-09 04:17:00,1.798,1.798,1.79743,1.79771,5692183.0
2009-01-09 04:18:00,1.79769,1.79783,1.79767,1.79783,6318496.0
2009-01-09 04:19:00,1.79791,1.79806,1.79779,1.79795,4491144.0
2009-01-09 04:20:00,1.79781,1.79781,1.79717,1.79769,1623248.0
2009-01-09 04:21:00,1.79769,1.7979,1.79754,1.79789,4577612.0
2009-01-09 04:22:00,1.79784,1.79788,1.79775,1.79785,8256501.0
2009-01-09 04:23:00,1.79786,1.79798,1.79786,1.79798,2871930.0
2009-01-09 04:24:00,1.79809,1.7983,1.79809,1.79829,5321304.0
2009-01-09 04:25:00,1.7983,1.79851,1.79826,1.79851,7349898.0
2009-01-09 04:26:00,1.79851,1.79852,1.79829,1.79829,1794570.0
2009-01-09 04:27:00,1.79802,1.79802,1.79767,1.79794,6506279.0
2009-01-09 04:28:00,1.79792,1.79797,1.79746,1.79753,6751046.0
2009-01-09 04:29:00,1.79749,1.79749,1.7973,1.79739,22308693.0
2009-01-09 04:30:00,1.79744,1.79756,1.79739,1.79756,3332148.0
2009-01-09 04:31:00,1.79765,1.79798,1.7975,1.79787,11334181.0
2009-01-09 04:32:00,1.79759,1.79759,1.79714,1.79714,4860922.0
2009-01-09 04:33:00,1.79714,1.79732,1.79712,1.79732,8108127.0
2009-01-09 04:34:00,1.79746,1.79758,1.79735,1.79758,4757556.0
2009-01-09 04:35:00,1.79761,1.79809,1.79761,1.79809,10186080.0
2009-01-09 04:36:00,1.79805,1.79805,1.79754,1.79782,3769522.0
2009-01-09 04:37:00,1.79795,1.79835,1.79788,1.79788,77705845.0
2009-01-09 04:38:00,1.79763,1.79763,1.7973,1.7973,5005255.0
2009-01-09 04:39:00,1.7973,1.79737,1.79717,1.79731,3480593.0
2009-01-09 04:40:00,1.79728,1.79743,1.79724,1.79743,3837689.0
2009-01-09 04:41:00,1.79739,1.79741,1.79729,1.79729,2760519.0
2009-01-09 04:42:00,1.7972,1.7972,1.79691,1.79691,51146277.0
2009-01-09 04:43:00,1.79696,1.79696,1.79686,1.79686,7728318.0
2009-01-09 04:44:00,1.79681,1.79684,1.79674,1.79674,10115408.0
2009-01-09 04:45:00,1.79666,1.7967,1.79662,1.79662,9094303.0
2009-01-09 04:46:00,1.79661,1.79674,1.79661,1.79664,11724659.0
2009-01-09 04:47:00,1.7969,1.79755,1.7969,1.79755,9944302.0
2009-01-09 04:48:00,1.79741,1.79742,1.79713,1.79727,24900213.0
2009-01-09 04:49:00,1.79733,1.79736,1.79727,1.79736,7346951.0
2009-01-09 04:50:00,1.79734,1.79753,1.79734,1.7975,4354385.0
2009-01-09 04:51:00,1.79747,1.79747,1.79716,1.79716,3103732.0
2009-01-09 04:52:00,1.79705,1.79705,1.79689,1.79702,20898134.0
2009-01-09 04:53:00,1.79695,1.79695,1.79644,1.79649,3151209.0
2009-01-09 04:54:00,1.79616,1.79616,1.79593,1.796,7036089.0
2009-01-09 04:55:00,1.79607,1.79642,1.79607,1.79642,6670627.0
2009-01-09 04:56:00,1.79656,1.79656,1.79614,1.79614,3388312.0
2009-01-09 04:57:00,1.79594,1.79598,1.79551,1.79598,11421253.0
2009-01-09 04:58:00,1.79598,1.79598,1.79563,1.7958,2968283.0
2009-01-09 04:59:00,1.79558,1.79584,1.79558,1.79584,9598996.0
2009-01-09 05:00:00,1.79583,1.79583,1.79529,1.79541,7073179.0
2009-01-09 05:01:00,1.79518,1.79522,1.79502,1.79522,7735065.0
2009-01-09 05:02:00,1.79528,1.79542,1.79512,1.79542,4310046.0
2009-01-09 05:03:00,1.79542,1.79568,1.79539,1.79568,5024075.0
2009-01-09 05:04:00,1.79592,1.7965,1.79592,1.7965,9862844.0
2009-01-09 05:05:00,1.7967,1.7969,1.7954,1.79663,3592313.0
2009-01-09 05:06:00,1.79637,1.79648,1.79617,1.79648,3931548.0
2009-01-09 05:07:00,1.7965,1.79659,1.79643,1.79659,6820166.0
2009-01-09 05:08:00,1.79649,1.79668,1.79649,1.79656,7404219.0
2009-01-09 05:09:00,1.79652,1.79696,1.79652,1.79696,3738745.0
2009-01-09 05:10:00,1.79716,1.79803,1.79716,1.79803,8456896.0
2009-01-09 05:11:00,1.79827,1.7985,1.79821,1.7985,2740681.0
2009-01-09 05:12:00,1.7987,1.79873,1.79848,1.79872,3907644.0
2009-01-09 05:13:00,1.7987,1.79875,1.79856,1.79856,13826545.0
2009-01-09 05:14:00,1.79836,1.79862,1.79836,1.79862,1801279.0
2009-01-09 05:15:00,1.79865,1.79876,1.79817,1.79817,19229305.0
2009-01-09 05:16:00,1.79849,1.79852,1.79831,1.79834,4972529.0
2009-01-09 05:17:00,1.79843,1.79917,1.79843,1.79917,5150175.0
2009-01-09 05:18:00,1.799,1.799,1.79844,1.79844,41897921.0
2009-01-09 05:19:00,1.79851,1.7986,1.79843,1.79848,16388218.0
2009-01-09 05:20:00,1.79833,1.79864,1.79833,1.79858,5413564.0
2009-01-09 05:21:00,1.79862,1.79875,1.79862,1.79875,4064596.0
2009-01-09 05:22:00,1.79872,1.79872,1.79846,1.79872,3671792.0
2009-01-09 05:23:00,1.79887,1.79896,1.79854,1.79888,5080954.0
2009-01-09 05:24:00,1.79873,1.79887,1.79867,1.79887,4409286.0
2009-01-09 05:25:00,1.79897,1.79901,1.79892,1.79892,8755208.0
2009-01-09 05:26:00,1.79892,1.79896,1.79873,1.79873,16882646.0
2009-01-09 05:27:00,1.79877,1.79877,1.79853,1.79853,7248910.0
2009-01-09 05:28:00,1.79836,1.79836,1.79784,1.79784,8135621.0
2009-01-09 05:29:00,1.79769,1.79773,1.79758,1.79758,11322479.0
2009-01-09 05:30:00,1.79748,1.79748,1.79714,1.7972,14491772.0
2009-01-09 05:31:00,1.79717,1.7973,1.79699,1.7973,2800531.0
2009-01-09 05:32:00,1.79726,1.79726,1.79679,1.79679,3775979.0
2009-01-09 05:33:00,1.79684,1.79688,1.7968,1.79688,16624290.0
2009-01-09 05:34:00,1.79694,1.79763,1.79694,1.79738,2916157.0
2009-01-09 05:35:00,1.79731,1.79738,1.79699,1.79699,3460695.0
2009-01-09 05:36:00,1.79713,1.7976,1.79707,1.7976,1702296.0
2009-01-09 05:37:00,1.79772,1.79802,1.79767,1.79802,14422728.0
2009-01-09 05:38:00,1.7981,1.79839,1.79803,1.79839,8407322.0
2009-01-09 05:39:00,1.79856,1.79869,1.79855,1.79866,6692079.0
2009-01-09 05:40:00,1.7987,1.79888,1.7987,1.79888,7001226.0
2009-01-09 05:41:00,1.79899,1.79899,1.79889,1.79889,4927788.0
2009-01-09 05:42:00,1.79898,1.79915,1.79898,1.79915,5932611.0
2009-01-09 05:43:00,1.79924,1.79931,1.7992,1.7992,6004612.0
2009-01-09 05:44:00,1.79927,1.79945,1.79925,1.79945,13545135.0
2009-01-09 05:45:00,1.79947,1.79967,1.79947,1.79967,1847164.0
2009-01-09 05:46:00,1.79961,1.79979,1.79961,1.79971,11283137.0
2009-01-09 05:47:00,1.79966,1.79966,1.79944,1.79955,85139383.0
2009-01-09 05:48:00,1.79957,1.79957,1.79942,1.79946,2012131.0
2009-01-09 05:49:00,1.79953,1.79953,1.79931,1.79939,3436917.0
2009-01-09 05:50:00,1.79938,1.79941,1.79931,1.79931,27440868.0
2009-01-09 05:51:00,1.7993,1.7993,1.79923,1.7993,10778864.0
2009-01-09 05:52:00,1.79932,1.79936,1.79923,1.79933,4796224.0
2009-01-09 05:53:00,1.79938,1.7996,1.79933,1.7996,7971356.0
2009-01-09 05:54:00,1.79983,1.79983,1.79957,1.79963,2638732.0
2009-01-09 05:55:00,1.79947,1.7995,1.79929,1.79929,10320356.0
2009-01-09 05:56:00,1.79921,1.79921,1.79909,1.79917,7999487.0
2009-01-09 05:57:00,1.79914,1.7992,1.79906,1.79919,6641734.0
2009-01-09 05:58:00,1.79913,1.79922,1.79913,1.79922,2745880.0
2009-01-09 05:59:00,1.79911,1.79911,1.7988,1.7988,37382172.0
2009-01-09 06:00:00,1.79862,1.79867,1.79845,1.79865,541364.0
2009-01-09 06:01:00,1.79865,1.79879,1.79865,1.79879,4144680.0
2009-01-09 06:02:00,1.79886,1.79886,1.79849,1.79875,1119285.0
2009-01-09 06:03:00,1.7988,1.79904,1.79853,1.79853,25742673.0
2009-01-09 06:04:00,1.79824,1.7983,1.79796,1.7983,4976357.0
2009-01-09 06:05:00,1.79831,1.79865,1.79831,1.79865,13438712.0
2009-01-09 06:06:00,1.79872,1.79879,1.79827,1.79847,5801647.0
2009-01-09 06:07:00,1.79852,1.79858,1.79848,1.79848,6033698.0
2009-01-09 06:08:00,1.79856,1.79878,1.79843,1.79873,16293957.0
2009-01-09 06:09:00,1.79854,1.79854,1.79794,1.79794,1895147.0
2009-01-09 06:10:00,1.79783,1.7979,1.79764,1.79788,8587884.0
2009-01-09 06:11:00,1.79772,1.79772,1.79749,1.79772,4886373.0
2009-01-09 06:12:00,1.79779,1.79794,1.79779,1.7979,2544608.0
2009-01-09 06:13:00,1.79777,1.79807,1.79777,1.79807,7174784.0
2009-01-09 06:14:00,1.79813,1.79813,1.798,1.79802,2105018.0
2009-01-09 06:15:00,1.79807,1.79825,1.79807,1.79825,16063625.0
2009-01-09 06:16:00,1.79818,1.79822,1.79809,1.7981,11001393.0
2009-01-09 06:17:00,1.79817,1.79846,1.79817,1.79846,16521284.0
2009-01-09 06:18:00,1.79846,1.79852,1.79829,1.79838,4248336.0
2009-01-09 06:19:00,1.79799,1.79845,1.79755,1.79755,13934743.0
2009-01-09 06:20:00,1.79765,1.79765,1.79713,1.79747,8316106.0
2009-01-09 06:21:00,1.79751,1.79788,1.79724,1.79788,8648311.0
2009-01-09 06:22:00,1.79805,1.79821,1.79805,1.79821,13413186.0
2009-01-09 06:23:00,1.79826,1.79838,1.79826,1.79833,38352156.0
2009-01-09 06:24:00,1.79827,1.79832,1.79819,1.79832,7534894.0
2009-01-09 06:25:00,1.7984,1.79866,1.7982,1.79826,25847834.0
2009-01-09 06:26:00,1.79834,1.7988,1.79832,1.7988,4219167.0
2009-01-09 06:27:00,1.79897,1.79903,1.79892,1.79892,4017628.0
2009-01-09 06:28:00,1.79875,1.79877,1.79858,1.79858,26551309.0
2009-01-09 06:29:00,1.79866,1.79878,1.79855,1.79878,4176777.0
2009-01-09 06:30:00,1.79866,1.79866,1.79826,1.79826,9187309.0
2009-01-09 06:31:00,1.79811,1.79852,1.79796,1.79827,3360622.0
2009-01-09 06:32:00,1.79825,1.79847,1.79822,1.79834,2971030.0
2009-01-09 06:33:00,1.79847,1.79915,1.79847,1.79915,50029156.0
2009-01-09 06:34:00,1.799,1.799,1.79868,1.79868,5666179.0
2009-01-09 06:35:00,1.79862,1.79868,1.79857,1.79866,3311420.0
2009-01-09 06:36:00,1.79861,1.79861,1.79809,1.79846,3124531.0
2009-01-09 06:37:00,1.79846,1.79847,1.79833,1.79845,6589131.0
2009-01-09 06:38:00,1.7985,1.79873,1.7985,1.79873,3812831.0
2009-01-09 06:39:00,1.79886,1.79906,1.79886,1.79906,13456950.0
2009-01-09 06:40:00,1.79892,1.79915,1.79892,1.79909,7527523.0
2009-01-09 06:41:00,1.79889,1.79889,1.79818,1.79818,2692205.0
2009-01-09 06:42:00,1.79818,1.79827,1.79809,1.79827,7584442.0
2009-01-09 06:43:00,1.79828,1.79839,1.79822,1.79822,3181063.0
2009-01-09 06:44:00,1.7981,1.7981,1.79777,1.79808,4297957.0
2009-01-09 06:45:00,1.79805,1.79805,1.79763,1.79763,48592951.0
2009-01-09 06:46:00,1.79752,1.79761,1.79737,1.79757,8520727.0
2009-01-09 06:47:00,1.79771,1.79799,1.79771,1.79799,6171423.0
2009-01-09 06:48:00,1.79825,1.79825,1.79743,1.79758,3437432.0
2009-01-09 06:49:00,1.7975,1.7977,1.79741,1.7977,4312240.0
2009-01-09 06:50:00,1.79782,1.79791,1.7977,1.7977,6374962.0
2009-01-09 06:51:00,1.79775,1.79803,1.79775,1.79803,11320154.0
2009-01-09 06:52:00,1.79786,1.79802,1.79783,1.79792,22190338.0
2009-01-09 06:53:00,1.79797,1.79833,1.79788,1.79798,168218276.0
2009-01-09 06:54:00,1.7979,1.79806,1.7979,1.798,2597029.0
2009-01-09 06:55:00,1.79801,1.79801,1.79788,1.79788,4640915.0
2009-01-09 06:56:00,1.79781,1.79806,1.79775,1.79806,5948356.0
2009-01-09 06:57:00,1.79831,1.7985,1.79831,1.7985,26274674.0
2009-01-09 06:58:00,1.79856,1.79865,1.79852,1.79865,2794439.0
2009-01-09 06:59:00,1.79868,1.79884,1.79855,1.79884,4426819.0
2009-01-09 07:00:00,1.79897,1.79897,1.79865,1.79884,6653135.0
2009-01-09 07:01:00,1.7989,1.7991,1.79879,1.7991,1525066.0
2009-01-09 07:02:00,1.79919,1.79919,1.79885,1.7991,8691626.0
2009-01-09 07:03:00,1.79912,1.79931,1.799,1.79931,6018485.0
2009-01-09 07:04:00,1.7991,1.7991,1.79863,1.79871,6951421.0
2009-01-09 07:05:00,1.79872,1.79872,1.79865,1.79867,31037091.0
2009-01-09 07:06:00,1.79865,1.7991,1.79772,1.79894,3930271.0
2009-01-09 07:07:00,1.79879,1.79915,1.79871,1.79915,4558041.0
2009-01-09 07:08:00,1.79937,1.7997,1.79937,1.79951,13360742.0
2009-01-09 07:09:00,1.79931,1.79959,1.79931,1.79953,4778319.0
2009-01-09 07:10:00,1.8012,1.8017,1.8012,1.8016,6892811.0
2009-01-09 07:11:00,1.79941,1.79943,1.79911,1.79914,6892811.0
2009-01-09 07:12:00,1.79901,1.79903,1.79875,1.79892,4977744.0
2009-01-09 07:13:00,1.79897,1.7992,1.79893,1.7992,46414992.0
2009-01-09 07:14:00,1.79929,1.79941,1.79918,1.7992,1661631.0
2009-01-09 07:15:00,1.79919,1.79952,1.79919,1.79952,7500815.0
2009-01-09 07:16:00,1.79968,1.79985,1.79968,1.79976,9763677.0
2009-01-09 07:17:00,1.79974,1.79986,1.79974,1.79979,87286394.0
2009-01-09 07:18:00,1.79984,1.79989,1.79971,1.79971,14909661.0
2009-01-09 07:19:00,1.79976,1.80006,1.7996,1.80006,6636029.0
2009-01-09 07:20:00,1.80008,1.80025,1.80008,1.80016,38722775.0
2009-01-09 07:21:00,1.8001,1.8001,1.79992,1.79994,54234908.0
2009-01-09 07:22:00,1.79977,1.79978,1.79947,1.79947,13851545.0
2009-01-09 07:23:00,1.79938,1.79938,1.79917,1.7992,2437865.0
2009-01-09 07:24:00,1.79904,1.79929,1.79896,1.79929,10556934.0
2009-01-09 07:25:00,1.79921,1.7993,1.79888,1.79888,7633329.0
2009-01-09 07:26:00,1.79892,1.79906,1.79892,1.79904,6691999.0
2009-01-09 07:27:00,1.79881,1.79881,1.79849,1.79849,808758.0
2009-01-09 07:28:00,1.79831,1.79831,1.79768,1.79784,6983511.0
2009-01-09 07:29:00,1.7978,1.79791,1.79767,1.79791,1160363.0
2009-01-09 07:30:00,1.79816,1.79852,1.79816,1.79843,8251389.0
2009-01-09 07:31:00,1.79836,1.79859,1.79831,1.79859,15626411.0
2009-01-09 07:32:00,1.79866,1.79897,1.79866,1.79897,19002739.0
2009-01-09 07:33:00,1.79906,1.79911,1.79893,1.79903,13154000.0
2009-01-09 07:34:00,1.79906,1.79906,1.79884,1.79884,3182687.0
2009-01-09 07:35:00,1.79878,1.79894,1.79863,1.79894,19790745.0
2009-01-09 07:36:00,1.7992,1.79961,1.7992,1.79958,6054009.0
2009-01-09 07:37:00,1.79958,1.79958,1.79923,1.79954,11261729.0
2009-01-09 07:38:00,1.79967,1.79978,1.79939,1.79966,8824878.0
2009-01-09 07:39:00,1.79966,1.79969,1.79959,1.79969,3740509.0
2009-01-09 07:40:00,1.79988,1.80013,1.79988,1.80013,5481670.0
2009-01-09 07:41:00,1.80017,1.80017,1.80003,1.80017,8935082.0
2009-01-09 07:42:00,1.80039,1.80057,1.80037,1.80057,3490735.0
2009-01-09 07:43:00,1.8006,1.80075,1.8006,1.80075,12584822.0
2009-01-09 07:44:00,1.80058,1.80062,1.80052,1.80062,4554628.0
2009-01-09 07:45:00,1.80058,1.80074,1.80058,1.80068,595254.0
2009-01-09 07:46:00,1.80058,1.80072,1.80057,1.8006,1856072.0
2009-01-09 07:47:00,1.8005,1.8005,1.79997,1.79997,5578277.0
2009-01-09 07:48:00,1.80005,1.80022,1.80005,1.80018,12676188.0
2009-01-09 07:49:00,1.80026,1.80026,1.80018,1.80018,43692880.0
2009-01-09 07:50:00,1.80031,1.80056,1.80031,1.80056,17538598.0
2009-01-09 07:51:00,1.80067,1.80071,1.80065,1.80069,53224900.0
2009-01-09 07:52:00,1.80071,1.80071,1.80054,1.8006,3994242.0
2009-01-09 07:53:00,1.80056,1.80078,1.80056,1.80071,12034218.0
2009-01-09 07:54:00,1.80076,1.80089,1.80075,1.80081,35736997.0
2009-01-09 07:55:00,1.80081,1.80082,1.80059,1.80059,3113252.0
2009-01-09 07:56:00,1.80078,1.80082,1.8006,1.8006,19494356.0
2009-01-09 07:57:00,1.80026,1.80026,1.79947,1.79947,6752618.0
2009-01-09 07:58:00,1.79948,1.79974,1.79948,1.79974,4667832.0
2009-01-09 07:59:00,1.79961,1.79961,1.79927,1.79931,8638570.0
2009-01-09 08:00:00,1.7995,1.80022,1.7995,1.80022,6568689.0
2009-01-09 08:01:00,1.80039,1.80058,1.79984,1.79984,26983400.0
2009-01-09 08:02:00,1.79976,1.79983,1.79967,1.79974,13959643.0
2009-01-09 08:03:00,1.79965,1.79997,1.79928,1.79997,3064692.0
2009-01-09 08:04:00,1.80015,1.80031,1.80015,1.80023,6428057.0
2009-01-09 08:05:00,1.8002,1.80038,1.7998,1.80038,3729396.0
2009-01-09 08:06:00,1.79997,1.8006,1.79997,1.8006,1979232.0
2009-01-09 08:07:00,1.80072,1.80072,1.80041,1.80049,18168359.0
2009-01-09 08:08:00,1.80047,1.80061,1.80047,1.80056,12523002.0
2009-01-09 08:09:00,1.80064,1.80082,1.80018,1.80082,5011115.0
2009-01-09 08:10:00,1.80085,1.801,1.80071,1.80071,7145433.0
2009-01-09 08:11:00,1.80056,1.80079,1.80056,1.80079,1783779.0
2009-01-09 08:12:00,1.8012,1.80145,1.801,1.801,11782669.0
2009-01-09 08:13:00,1.80089,1.80193,1.80089,1.80193,77754264.0
2009-01-09 08:14:00,1.80187,1.80187,1.80098,1.80098,5143255.0
2009-01-09 08:15:00,1.80089,1.80092,1.80085,1.80092,4609639.0
2009-01-09 08:16:00,1.80102,1.80109,1.80088,1.80089,10506569.0
2009-01-09 08:17:00,1.80082,1.80084,1.80055,1.80056,4403859.0
2009-01-09 08:18:00,1.80064,1.80074,1.80058,1.80058,72157083.0
2009-01-09 08:19:00,1.80049,1.80049,1.8004,1.8004,49033088.0
2009-01-09 08:20:00,1.8004,1.80054,1.8004,1.80043,4365557.0
2009-01-09 08:21:00,1.80042,1.80052,1.80035,1.8004,12889784.0
2009-01-09 08:22:00,1.80038,1.80066,1.80037,1.80066,15250555.0
2009-01-09 08:23:00,1.80066,1.80098,1.80066,1.80072,1867461.0
2009-01-09 08:24:00,1.80114,1.80143,1.80113,1.80143,5000597.0
2009-01-09 08:25:00,1.80126,1.80126,1.80113,1.80113,6859362.0
2009-01-09 08:26:00,1.80129,1.8015,1.80129,1.80149,6344180.0
2009-01-09 08:27:00,1.80165,1.80199,1.80165,1.80199,8771050.0
2009-01-09 08:28:00,1.80205,1.8021,1.802,1.80202,10195788.0
2009-01-09 08:29:00,1.80205,1.80242,1.80195,1.80242,3784276.0
2009-01-09 08:30:00,1.80243,1.80278,1.80243,1.80278,6793556.0
2009-01-09 08:31:00,1.803,1.80317,1.80272,1.80312,11376747.0
2009-01-09 08:32:00,1.80279,1.80279,1.80219,1.80219,2355672.0
2009-01-09 08:33:00,1.80225,1.80226,1.80211,1.80211,13008832.0
2009-01-09 08:34:00,1.80207,1.80207,1.80161,1.80187,11287862.0
2009-01-09 08:35:00,1.8019,1.8019,1.80179,1.80179,6748577.0
2009-01-09 08:36:00,1.80193,1.80193,1.80155,1.80155,7001054.0
2009-01-09 08:37:00,1.80162,1.80182,1.8015,1.8015,8841004.0
2009-01-09 08:38:00,1.80136,1.80142,1.80122,1.80122,741824.0
2009-01-09 08:39:00,1.80121,1.80138,1.80121,1.80131,2184885.0
2009-01-09 08:40:00,1.80128,1.80128,1.80114,1.80117,4227766.0
2009-01-09 08:41:00,1.80133,1.80175,1.80133,1.80175,3282620.0
2009-01-09 08:42:00,1.80164,1.80186,1.80133,1.80186,5523427.0
2009-01-09 08:43:00,1.80186,1.80186,1.80118,1.80181,10522250.0
2009-01-09 08:44:00,1.80199,1.80213,1.80187,1.80203,6395565.0
2009-01-09 08:45:00,1.80217,1.80225,1.80205,1.80212,6404505.0
2009-01-09 08:46:00,1.80238,1.80298,1.80238,1.80298,2414043.0
2009-01-09 08:47:00,1.80316,1.80338,1.80316,1.80335,46396800.0
2009-01-09 08:48:00,1.80324,1.80324,1.80304,1.80308,2011263.0
2009-01-09 08:49:00,1.80303,1.80319,1.803,1.80319,3083613.0
2009-01-09 08:50:00,1.80328,1.80369,1.80328,1.80369,2225724.0
2009-01-09 08:51:00,1.80383,1.804,1.80383,1.80394,3484752.0
2009-01-09 08:52:00,1.80381,1.80428,1.80381,1.80428,6498089.0
2009-01-09 08:53:00,1.80455,1.80497,1.80454,1.80497,4253586.0
2009-01-09 08:54:00,1.80496,1.80496,1.80474,1.80481,5749322.0
2009-01-09 08:55:00,1.80477,1.80477,1.80459,1.80468,1895886.0
2009-01-09 08:56:00,1.8046,1.8046,1.8041,1.8041,9187496.0
2009-01-09 08:57:00,1.80411,1.80411,1.8033,1.80407,58521036.0
2009-01-09 08:58:00,1.80396,1.80396,1.80373,1.80373,1640569.0
2009-01-09 08:59:00,1.80374,1.80392,1.80365,1.80392,5440880.0
2009-01-09 09:00:00,1.80414,1.80494,1.80414,1.80494,18923982.0
2009-01-09 09:01:00,1.80495,1.80495,1.80453,1.80453,21392580.0
2009-01-09 09:02:00,1.80449,1.80484,1.80449,1.80484,5527413.0
2009-01-09 09:03:00,1.80488,1.8051,1.80485,1.8051,41715160.0
2009-01-09 09:04:00,1.80511,1.80652,1.80511,1.80652,1837607.0
2009-01-09 09:05:00,1.80642,1.80662,1.80623,1.80623,9834215.0
2009-01-09 09:06:00,1.80611,1.80614,1.80592,1.80592,3939570.0
2009-01-09 09:07:00,1.80569,1.80569,1.80515,1.80555,11144353.0
2009-01-09 09:08:00,1.80558,1.80575,1.80543,1.80543,5098589.0
2009-01-09 09:09:00,1.80524,1.80563,1.80519,1.80563,6853009.0
2009-01-09 09:10:00,1.80578,1.8058,1.80565,1.80565,766762.0
2009-01-09 09:11:00,1.8055,1.80551,1.80529,1.80551,996259.0
2009-01-09 09:12:00,1.80548,1.80549,1.80533,1.80543,4430758.0
2009-01-09 09:13:00,1.8057,1.80608,1.8057,1.80606,4935239.0
2009-01-09 09:14:00,1.80602,1.80602,1.80546,1.80551,2788750.0
2009-01-09 09:15:00,1.80553,1.8057,1.80553,1.80555,89931699.0
2009-01-09 09:16:00,1.80546,1.80568,1.80546,1.80551,8419022.0
2009-01-09 09:17:00,1.80542,1.80542,1.80481,1.80481,1213503.0
2009-01-09 09:18:00,1.80492,1.80516,1.80492,1.80516,6805105.0
2009-01-09 09:19:00,1.80531,1.80598,1.80531,1.80598,3838455.0
2009-01-09 09:20:00,1.80622,1.8074,1.80622,1.8074,10086393.0
2009-01-09 09:21:00,1.80758,1.8085,1.80758,1.80801,2889525.0
2009-01-09 09:22:00,1.80804,1.80836,1.80804,1.80836,7929233.0
2009-01-09 09:23:00,1.80836,1.8086,1.80806,1.8086,6369584.0
2009-01-09 09:24:00,1.80866,1.80866,1.80819,1.80822,15380053.0
2009-01-09 09:25:00,1.80805,1.80805,1.80719,1.80719,5865344.0
2009-01-09 09:26:00,1.80682,1.80682,1.80642,1.80666,7576246.0
2009-01-09 09:27:00,1.80685,1.80728,1.80685,1.80717,85294200.0
2009-01-09 09:28:00,1.80703,1.80703,1.80663,1.8068,5337082.0
2009-01-09 09:29:00,1.80671,1.80675,1.80651,1.80675,467191728.0
2009-01-09 09:30:00,1.80665,1.80688,1.80665,1.80668,7644040.0
2009-01-09 09:31:00,1.80663,1.80663,1.80646,1.80646,6542291.0
2009-01-09 09:32:00,1.80634,1.80647,1.80607,1.80607,16188917.0
2009-01-09 09:33:00,1.80587,1.80587,1.80522,1.80522,55177056.0
2009-01-09 09:34:00,1.8049,1.8049,1.80467,1.80467,908356.0
2009-01-09 09:35:00,1.80464,1.80507,1.80461,1.80461,16355830.0
2009-01-09 09:36:00,1.80439,1.80439,1.80415,1.80434,4635055.0
2009-01-09 09:37:00,1.80444,1.80463,1.80425,1.80438,4494477.0
2009-01-09 09:38:00,1.80439,1.8044,1.80404,1.80404,3510376.0
2009-01-09 09:39:00,1.80402,1.80402,1.80378,1.80384,2813421.0
2009-01-09 09:40:00,1.80382,1.8047,1.80382,1.8047,3530512.0
2009-01-09 09:41:00,1.80473,1.80507,1.80432,1.80432,27494224.0
2009-01-09 09:42:00,1.80426,1.80426,1.80387,1.80419,2050495.0
2009-01-09 09:43:00,1.80426,1.80429,1.80418,1.80429,11610825.0
2009-01-09 09:44:00,1.80434,1.80449,1.80349,1.80349,7074549.0
2009-01-09 09:45:00,1.80336,1.80362,1.80321,1.80362,100132302.0
2009-01-09 09:46:00,1.80363,1.80386,1.80355,1.80386,3049574.0
2009-01-09 09:47:00,1.80395,1.80418,1.80365,1.80418,2908990.0
2009-01-09 09:48:00,1.80431,1.8044,1.80425,1.80439,3613757.0
2009-01-09 09:49:00,1.80439,1.80455,1.80435,1.80438,8942057.0
2009-01-09 09:50:00,1.80437,1.80437,1.80362,1.80362,8458806.0
2009-01-09 09:51:00,1.80354,1.80362,1.80318,1.8035,18617737.0
2009-01-09 09:52:00,1.80349,1.80454,1.80349,1.80437,8463281.0
2009-01-09 09:53:00,1.80408,1.80408,1.80369,1.80369,26147150.0
2009-01-09 09:54:00,1.80363,1.80363,1.80328,1.80328,8906807.0
2009-01-09 09:55:00,1.80309,1.80309,1.80276,1.80281,77919408.0
2009-01-09 09:56:00,1.80286,1.80305,1.80286,1.80305,4676224.0
2009-01-09 09:57:00,1.80315,1.80324,1.8031,1.8031,3150086.0
2009-01-09 09:58:00,1.80317,1.80317,1.80298,1.80314,1399323.0
2009-01-09 09:59:00,1.80348,1.8042,1.80348,1.8042,3217830.0
2009-01-09 10:00:00,1.80418,1.80451,1.80412,1.80451,10787016.0
2009-01-09 10:01:00,1.80488,1.8059,1.80488,1.80567,185127735.0
2009-01-09 10:02:00,1.80539,1.80539,1.80519,1.80521,14502461.0
2009-01-09 10:03:00,1.80515,1.80531,1.80485,1.80531,15284741.0
2009-01-09 10:04:00,1.80524,1.80549,1.80524,1.80549,8490589.0
2009-01-09 10:05:00,1.80537,1.80537,1.80481,1.80481,1472063.0
2009-01-09 10:06:00,1.80463,1.80476,1.80448,1.80476,76888278.0
2009-01-09 10:07:00,1.80462,1.80463,1.80414,1.80434,1838613.0
2009-01-09 10:08:00,1.80437,1.80439,1.80406,1.80406,5885241.0
2009-01-09 10:09:00,1.80396,1.80439,1.80396,1.80439,1096580.0
2009-01-09 10:10:00,1.80446,1.80455,1.80415,1.80415,3973181.0
2009-01-09 10:11:00,1.80412,1.80412,1.8037,1.8037,57902680.0
2009-01-09 10:12:00,1.80354,1.80372,1.80349,1.80349,9765769.0
2009-01-09 10:13:00,1.80329,1.80329,1.80303,1.80326,49429869.0
2009-01-09 10:14:00,1.80346,1.80448,1.80346,1.80448,1275552.0
2009-01-09 10:15:00,1.8044,1.80462,1.8044,1.8046,17015676.0
2009-01-09 10:16:00,1.80463,1.80489,1.80427,1.80489,10627630.0
2009-01-09 10:17:00,1.80492,1.80572,1.80492,1.80571,149780438.0
2009-01-09 10:18:00,1.80584,1.80608,1.80584,1.80605,3462647.0
2009-01-09 10:19:00,1.80618,1.80657,1.80618,1.80645,8695289.0
2009-01-09 10:20:00,1.80636,1.80644,1.80618,1.80629,23591940.0
2009-01-09 10:21:00,1.80629,1.80629,1.80602,1.80602,3046213.0
2009-01-09 10:22:00,1.8061,1.80633,1.80596,1.80596,5243471.0
2009-01-09 10:23:00,1.80609,1.80614,1.80597,1.80597,5472187.0
2009-01-09 10:24:00,1.806,1.80604,1.8058,1.8058,5736812.0
2009-01-09 10:25:00,1.80573,1.80603,1.80573,1.80603,3486584.0
2009-01-09 10:26:00,1.80604,1.80646,1.80582,1.80646,2276908.0
2009-01-09 10:27:00,1.80668,1.80678,1.80658,1.80658,22714344.0
2009-01-09 10:28:00,1.80648,1.80648,1.80631,1.80631,4876867.0
2009-01-09 10:29:00,1.80622,1.80627,1.80601,1.80627,3214171.0
2009-01-09 10:30:00,1.80634,1.80641,1.80603,1.8063,6417560.0
2009-01-09 10:31:00,1.80625,1.80635,1.8058,1.8058,98113960.0
2009-01-09 10:32:00,1.8058,1.8058,1.80548,1.80548,7882280.0
2009-01-09 10:33:00,1.80543,1.80543,1.80513,1.80513,4939747.0
2009-01-09 10:34:00,1.80502,1.80502,1.80469,1.80469,3951028.0
2009-01-09 10:35:00,1.8047,1.8047,1.80432,1.80432,2328192.0
2009-01-09 10:36:00,1.80428,1.80428,1.80388,1.80388,4507941.0
2009-01-09 10:37:00,1.80388,1.80389,1.80324,1.80377,1473719.0
2009-01-09 10:38:00,1.80366,1.80366,1.80302,1.80302,9834496.0
2009-01-09 10:39:00,1.80291,1.80308,1.80274,1.80308,3568283.0
2009-01-09 10:40:00,1.80313,1.80375,1.80313,1.80375,17326750.0
2009-01-09 10:41:00,1.80374,1.80383,1.80335,1.80335,5210266.0
2009-01-09 10:42:00,1.8031,1.80321,1.80297,1.80317,9145245.0
2009-01-09 10:43:00,1.80314,1.80314,1.80277,1.80277,301583694.0
2009-01-09 10:44:00,1.80247,1.80249,1.80203,1.80203,17843776.0
2009-01-09 10:45:00,1.80191,1.80191,1.80109,1.8011,8935290.0
2009-01-09 10:46:00,1.80099,1.80099,1.80074,1.80075,8797479.0
2009-01-09 10:47:00,1.80067,1.80084,1.80037,1.80084,3956157.0
2009-01-09 10:48:00,1.80122,1.80149,1.80122,1.80147,7435410.0
2009-01-09 10:49:00,1.80151,1.80166,1.80151,1.80164,2285795.0
2009-01-09 10:50:00,1.80197,1.80231,1.80197,1.80208,15188536.0
2009-01-09 10:51:00,1.80177,1.80187,1.80163,1.80179,5519979.0
2009-01-09 10:52:00,1.80162,1.80162,1.80081,1.80108,6922333.0
2009-01-09 10:53:00,1.80119,1.80157,1.80119,1.80157,11057792.0
2009-01-09 10:54:00,1.80151,1.80151,1.80132,1.80146,1266078.0
2009-01-09 10:55:00,1.80168,1.8022,1.80168,1.8022,10774305.0
2009-01-09 10:56:00,1.80217,1.80306,1.80217,1.80306,4956323.0
2009-01-09 10:57:00,1.803,1.80333,1.803,1.80317,3643881.0
2009-01-09 10:58:00,1.80321,1.80321,1.80284,1.80284,25632870.0
2009-01-09 10:59:00,1.80271,1.80278,1.80248,1.80278,820859.0
2009-01-09 11:00:00,1.8029,1.80292,1.80244,1.80244,1675530.0
2009-01-09 11:01:00,1.8024,1.80261,1.8024,1.80261,10416345.0
2009-01-09 11:02:00,1.80262,1.80262,1.80208,1.80208,8367618.0
2009-01-09 11:03:00,1.80201,1.80201,1.8013,1.80133,35384391.0
2009-01-09 11:04:00,1.80124,1.80124,1.80082,1.80082,6126200.0
2009-01-09 11:05:00,1.80088,1.80134,1.80088,1.80134,519613.0
2009-01-09 11:06:00,1.80139,1.80142,1.80129,1.80129,5132599.0
2009-01-09 11:07:00,1.80104,1.80104,1.80083,1.80102,2590424.0
2009-01-09 11:08:00,1.80115,1.80145,1.80115,1.80145,1214046.0
2009-01-09 11:09:00,1.80143,1.80158,1.80129,1.80154,5239455.0
2009-01-09 11:10:00,1.80148,1.80169,1.80123,1.80123,12412058.0
2009-01-09 11:11:00,1.80093,1.80093,1.80018,1.80038,2244015.0
2009-01-09 11:12:00,1.80061,1.80113,1.80061,1.80086,5371038.0
2009-01-09 11:13:00,1.80115,1.80179,1.80115,1.80121,4288923.0
2009-01-09 11:14:00,1.80103,1.80103,1.80064,1.80064,17009943.0
2009-01-09 11:15:00,1.80056,1.80056,1.79999,1.79999,14570119.0
2009-01-09 11:16:00,1.79995,1.79995,1.79959,1.79959,3284960.0
2009-01-09 11:17:00,1.79917,1.79949,1.79901,1.79901,80900598.0
2009-01-09 11:18:00,1.79907,1.79907,1.79857,1.79867,9095167.0
2009-01-09 11:19:00,1.79864,1.79864,1.79835,1.79837,2358174.0
2009-01-09 11:20:00,1.79832,1.79832,1.79704,1.79704,14245484.0
2009-01-09 11:21:00,1.79701,1.79701,1.79579,1.79579,10223290.0
2009-01-09 11:22:00,1.79574,1.79574,1.7944,1.7944,4276080.0
2009-01-09 11:23:00,1.79422,1.79427,1.79393,1.79393,14962240.0
2009-01-09 11:24:00,1.79375,1.79375,1.79351,1.79368,1287471.0
2009-01-09 11:25:00,1.79377,1.79465,1.79377,1.79459,15107072.0
2009-01-09 11:26:00,1.79459,1.79459,1.79432,1.79451,13477629.0
2009-01-09 11:27:00,1.79453,1.79454,1.79437,1.79439,47000928.0
2009-01-09 11:28:00,1.79438,1.79481,1.79438,1.79481,5336463.0
2009-01-09 11:29:00,1.79489,1.79507,1.79489,1.79489,1811955.0
2009-01-09 11:30:00,1.79471,1.79471,1.79402,1.79402,3312516.0
2009-01-09 11:31:00,1.79393,1.79393,1.79201,1.79251,11300024.0
2009-01-09 11:32:00,1.79261,1.79284,1.79261,1.79284,1337303.0
2009-01-09 11:33:00,1.79294,1.79344,1.79294,1.79341,11608966.0
2009-01-09 11:34:00,1.79351,1.79402,1.79351,1.79402,12404959.0
2009-01-09 11:35:00,1.79427,1.79495,1.79412,1.79495,7862097.0
2009-01-09 11:36:00,1.79503,1.79528,1.79487,1.79487,6179654.0
2009-01-09 11:37:00,1.7948,1.7951,1.79467,1.7951,3919608.0
2009-01-09 11:38:00,1.79527,1.7955,1.79506,1.79513,13825283.0
2009-01-09 11:39:00,1.79519,1.79538,1.79507,1.79519,4942280.0
2009-01-09 11:40:00,1.79498,1.79503,1.79481,1.79483,44690647.0
2009-01-09 11:41:00,1.79467,1.79467,1.79379,1.79379,155552696.0
2009-01-09 11:42:00,1.79371,1.79371,1.79331,1.79331,3953726.0
2009-01-09 11:43:00,1.79329,1.79329,1.79286,1.79286,14171921.0
2009-01-09 11:44:00,1.79279,1.79279,1.7922,1.7922,5184222.0
2009-01-09 11:45:00,1.79204,1.79204,1.79175,1.79175,9284288.0
2009-01-09 11:46:00,1.79181,1.79186,1.7918,1.7918,3910090.0
2009-01-09 11:47:00,1.79184,1.79201,1.79178,1.79191,1177421.0
2009-01-09 11:48:00,1.79189,1.79336,1.79189,1.79336,7611084.0
2009-01-09 11:49:00,1.79346,1.79358,1.79338,1.79358,5488350.0
2009-01-09 11:50:00,1.7936,1.79395,1.7936,1.79395,1448345.0
2009-01-09 11:51:00,1.79401,1.79454,1.79401,1.79454,3846598.0
2009-01-09 11:52:00,1.79462,1.79503,1.79462,1.79503,7628085.0
2009-01-09 11:53:00,1.79514,1.79527,1.79514,1.79518,3519293.0
2009-01-09 11:54:00,1.79509,1.79576,1.79509,1.79565,3658671.0
2009-01-09 11:55:00,1.79574,1.79653,1.79574,1.79653,1168998.0
2009-01-09 11:56:00,1.79663,1.79724,1.79663,1.79684,17760934.0
2009-01-09 11:57:00,1.79666,1.79666,1.7962,1.79656,27505884.0
2009-01-09 11:58:00,1.79658,1.7969,1.79642,1.7969,5809489.0
2009-01-09 11:59:00,1.797,1.79756,1.797,1.79753,11017661.0
2009-01-09 12:00:00,1.79767,1.79819,1.79767,1.79819,21598326.0
2009-01-09 12:01:00,1.79818,1.79856,1.79811,1.79856,7089543.0
2009-01-09 12:02:00,1.79868,1.80075,1.79868,1.80075,27677286.0
2009-01-09 12:03:00,1.80077,1.8011,1.80066,1.80066,11946152.0
2009-01-09 12:04:00,1.80103,1.80137,1.80103,1.80103,20958800.0
2009-01-09 12:05:00,1.80096,1.80096,1.80048,1.80056,1515188.0
2009-01-09 12:06:00,1.80033,1.80043,1.7989,1.80035,5282732.0
2009-01-09 12:07:00,1.80034,1.80034,1.7999,1.80002,12516249.0
2009-01-09 12:08:00,1.79997,1.79997,1.7996,1.7996,20219888.0
2009-01-09 12:09:00,1.79945,1.79945,1.79913,1.79913,4273843.0
2009-01-09 12:10:00,1.79888,1.79888,1.79761,1.79801,5442382.0
2009-01-09 12:11:00,1.79812,1.79824,1.79812,1.79819,4871958.0
2009-01-09 12:12:00,1.79813,1.79813,1.79748,1.79748,8510163.0
2009-01-09 12:13:00,1.79744,1.79754,1.79718,1.79728,51281384.0
2009-01-09 12:14:00,1.79736,1.79891,1.79736,1.79891,3897105.0
2009-01-09 12:15:00,1.79894,1.79894,1.79865,1.79866,3967201.0
2009-01-09 12:16:00,1.79857,1.79863,1.79835,1.79836,7224132.0
2009-01-09 12:17:00,1.79834,1.79881,1.79834,1.79867,12617849.0
2009-01-09 12:18:00,1.79878,1.79944,1.79878,1.79944,14205462.0
2009-01-09 12:19:00,1.79949,1.79985,1.79949,1.79985,6350196.0
2009-01-09 12:20:00,1.7999,1.80056,1.7999,1.80056,4305675.0
2009-01-09 12:21:00,1.80083,1.80114,1.80041,1.80114,4153199.0
2009-01-09 12:22:00,1.80134,1.80155,1.8011,1.8011,3897598.0
2009-01-09 12:23:00,1.8009,1.8009,1.79962,1.79962,9536833.0
2009-01-09 12:24:00,1.79951,1.79951,1.7993,1.79932,5445423.0
2009-01-09 12:25:00,1.79917,1.79917,1.79839,1.79896,9499369.0
2009-01-09 12:26:00,1.79923,1.7995,1.79898,1.7995,9192908.0
2009-01-09 12:27:00,1.79956,1.80029,1.79938,1.80029,11662073.0
2009-01-09 12:28:00,1.80035,1.80041,1.80029,1.80041,4776526.0
2009-01-09 12:29:00,1.80048,1.80048,1.80007,1.80007,3525198.0
2009-01-09 12:30:00,1.80002,1.80002,1.7996,1.79964,904542.0
2009-01-09 12:31:00,1.79926,1.80033,1.79926,1.80033,312481.0
2009-01-09 12:32:00,1.80034,1.80069,1.80034,1.80069,2580658.0
2009-01-09 12:33:00,1.80068,1.8011,1.80068,1.8011,18654259.0
2009-01-09 12:34:00,1.80116,1.80153,1.80116,1.80153,1509796.0
2009-01-09 12:35:00,1.80155,1.80183,1.80155,1.80178,3490121.0
2009-01-09 12:36:00,1.80145,1.80231,1.80145,1.80231,5323397.0
2009-01-09 12:37:00,1.80238,1.80325,1.80238,1.80325,10133040.0
2009-01-09 12:38:00,1.8033,1.8033,1.80278,1.80278,11088373.0
2009-01-09 12:39:00,1.80252,1.80252,1.80223,1.80236,28771680.0
2009-01-09 12:40:00,1.8024,1.80298,1.80239,1.80298,5207185.0
2009-01-09 12:41:00,1.80317,1.80359,1.80317,1.80359,50215844.0
2009-01-09 12:42:00,1.80367,1.80398,1.80344,1.80344,2623597.0
2009-01-09 12:43:00,1.80357,1.80357,1.80322,1.80322,6353022.0
2009-01-09 12:44:00,1.80306,1.80313,1.80249,1.80312,2616273.0
2009-01-09 12:45:00,1.8031,1.8039,1.8031,1.8039,3535183.0
2009-01-09 12:46:00,1.80425,1.80497,1.80425,1.80497,18456539.0
2009-01-09 12:47:00,1.80504,1.80539,1.80504,1.80539,22297276.0
2009-01-09 12:48:00,1.80546,1.80597,1.80546,1.80597,58173371.0
2009-01-09 12:49:00,1.80607,1.80648,1.80583,1.80583,11360385.0
2009-01-09 12:50:00,1.80567,1.8058,1.80547,1.8058,3350593.0
2009-01-09 12:51:00,1.80598,1.80698,1.80598,1.80649,20642970.0
2009-01-09 12:52:00,1.80682,1.80695,1.80657,1.80695,1416263.0
2009-01-09 12:53:00,1.8069,1.80734,1.80684,1.80684,4857223.0
2009-01-09 12:54:00,1.80673,1.80673,1.80637,1.80637,8029676.0
2009-01-09 12:55:00,1.80592,1.80605,1.8054,1.8054,6708026.0
2009-01-09 12:56:00,1.80539,1.80539,1.80487,1.80487,5698102.0
2009-01-09 12:57:00,1.80517,1.80544,1.80509,1.80544,756636.0
2009-01-09 12:58:00,1.80556,1.80578,1.80546,1.80546,3526323.0
2009-01-09 12:59:00,1.80529,1.80529,1.80392,1.80392,9185363.0
2009-01-09 13:00:00,1.80408,1.80468,1.80408,1.80431,8312948.0
2009-01-09 13:01:00,1.8044,1.80535,1.8044,1.80501,25638953.0
2009-01-09 13:02:00,1.8051,1.80584,1.8051,1.80584,9700132.0
2009-01-09 13:03:00,1.80588,1.80644,1.80588,1.80644,16777272.0
2009-01-09 13:04:00,1.80636,1.80639,1.806,1.80639,4020210.0
2009-01-09 13:05:00,1.80651,1.80753,1.80651,1.80703,2482293.0
2009-01-09 13:06:00,1.80712,1.80873,1.80712,1.80873,2764034.0
2009-01-09 13:07:00,1.80881,1.80896,1.80797,1.80797,1302838.0
2009-01-09 13:08:00,1.8079,1.80828,1.8079,1.80828,8966814.0
2009-01-09 13:09:00,1.80855,1.80963,1.80855,1.80956,39688240.0
2009-01-09 13:10:00,1.8097,1.80998,1.80955,1.80998,4653949.0
2009-01-09 13:11:00,1.81011,1.81062,1.81011,1.81062,12010119.0
2009-01-09 13:12:00,1.81056,1.81058,1.81044,1.81056,11088478.0
2009-01-09 13:13:00,1.81075,1.81112,1.81075,1.81081,21751130.0
2009-01-09 13:14:00,1.81064,1.81077,1.81064,1.81066,6200638.0
2009-01-09 13:15:00,1.81052,1.81107,1.81052,1.81107,2083758.0
2009-01-09 13:16:00,1.81139,1.81139,1.81098,1.81098,1001164.0
2009-01-09 13:17:00,1.81085,1.81085,1.81004,1.81004,2819973.0
2009-01-09 13:18:00,1.80994,1.80994,1.80907,1.80907,641956.0
2009-01-09 13:19:00,1.80904,1.80904,1.8087,1.8087,12427532.0
2009-01-09 13:20:00,1.80865,1.80865,1.80823,1.80823,11189417.0
2009-01-09 13:21:00,1.80821,1.80821,1.80755,1.80775,8322967.0
2009-01-09 13:22:00,1.80786,1.80786,1.80707,1.80707,34196289.0
2009-01-09 13:23:00,1.80701,1.80734,1.80691,1.80691,16470827.0
2009-01-09 13:24:00,1.80643,1.80677,1.80643,1.80677,7643006.0
2009-01-09 13:25:00,1.80699,1.8073,1.80699,1.8073,13576422.0
2009-01-09 13:26:00,1.80739,1.80769,1.80721,1.80769,6422869.0
2009-01-09 13:27:00,1.80778,1.80894,1.80778,1.80894,16018772.0
2009-01-09 13:28:00,1.80896,1.80899,1.80854,1.80854,7050033.0
2009-01-09 13:29:00,1.80852,1.80863,1.80846,1.80846,10594611.0
2009-01-09 13:30:00,1.80844,1.80847,1.80834,1.80847,3562604.0
2009-01-09 13:31:00,1.80843,1.80843,1.80681,1.80681,8786467.0
2009-01-09 13:32:00,1.80833,1.80839,1.80819,1.80833,831582.0
2009-01-09 13:33:00,1.80828,1.80831,1.8081,1.8081,7211369.0
2009-01-09 13:34:00,1.80816,1.80824,1.80753,1.80753,3009833.0
2009-01-09 13:35:00,1.80731,1.80731,1.80668,1.8067,7020039.0
2009-01-09 13:36:00,1.80655,1.80655,1.80475,1.80639,19937367.0
2009-01-09 13:37:00,1.80645,1.80645,1.80564,1.80569,21403659.0
2009-01-09 13:38:00,1.80566,1.80579,1.80547,1.80566,8366715.0
2009-01-09 13:39:00,1.80557,1.80596,1.80557,1.80588,3026247.0
2009-01-09 13:40:00,1.80603,1.8064,1.80589,1.80589,3664719.0
2009-01-09 13:41:00,1.80564,1.80564,1.80529,1.80529,2653782.0
2009-01-09 13:42:00,1.80516,1.80518,1.80487,1.80487,11378085.0
2009-01-09 13:43:00,1.80467,1.80511,1.80467,1.8049,3162352.0
2009-01-09 13:44:00,1.80489,1.80525,1.80489,1.80525,11008519.0
2009-01-09 13:45:00,1.80499,1.80499,1.80463,1.80463,4305464.0
2009-01-09 13:46:00,1.8044,1.8044,1.80417,1.80418,13907903.0
2009-01-09 13:47:00,1.80424,1.80507,1.80424,1.80471,46329084.0
2009-01-09 13:48:00,1.8048,1.80575,1.8048,1.80575,5486135.0
2009-01-09 13:49:00,1.80582,1.80612,1.80533,1.80533,30698791.0
2009-01-09 13:50:00,1.80529,1.80529,1.80512,1.80524,19399614.0
2009-01-09 13:51:00,1.80523,1.80599,1.80519,1.80599,10514880.0
2009-01-09 13:52:00,1.80603,1.80607,1.80594,1.80607,9742315.0
2009-01-09 13:53:00,1.80615,1.80769,1.80615,1.80769,7876746.0
2009-01-09 13:54:00,1.80765,1.80806,1.80765,1.80773,1117555.0
2009-01-09 13:55:00,1.80757,1.80828,1.80757,1.80828,1544625.0
2009-01-09 13:56:00,1.80843,1.80958,1.80843,1.80958,13031350.0
2009-01-09 13:57:00,1.80965,1.81185,1.80965,1.81185,7938504.0
2009-01-09 13:58:00,1.81213,1.81277,1.81213,1.81266,5282437.0
2009-01-09 13:59:00,1.81274,1.81446,1.81274,1.81442,7665408.0
2009-01-09 14:00:00,1.8141,1.8141,1.81302,1.81302,2140032.0
2009-01-09 14:01:00,1.81275,1.81275,1.812,1.812,2449966.0
2009-01-09 14:02:00,1.8119,1.8119,1.81051,1.8107,49923225.0
2009-01-09 14:03:00,1.81062,1.81062,1.80922,1.81,111205472.0
2009-01-09 14:04:00,1.81002,1.81018,1.80982,1.81018,5175416.0
2009-01-09 14:05:00,1.8102,1.81129,1.8102,1.8109,15777775.0
2009-01-09 14:06:00,1.8109,1.81124,1.8109,1.81124,1427503.0
2009-01-09 14:07:00,1.81105,1.81105,1.81058,1.81078,8724304.0
2009-01-09 14:08:00,1.81109,1.81156,1.81109,1.81156,10909875.0
2009-01-09 14:09:00,1.81172,1.81238,1.81172,1.81238,3165134.0
2009-01-09 14:10:00,1.81254,1.81396,1.81254,1.81374,2630661.0
2009-01-09 14:11:00,1.8136,1.81428,1.8136,1.81423,2935999.0
2009-01-09 14:12:00,1.81427,1.81474,1.81427,1.81474,11257877.0
2009-01-09 14:13:00,1.81477,1.81515,1.81477,1.81515,7057837.0
2009-01-09 14:14:00,1.81523,1.81576,1.8151,1.81576,13061118.0
2009-01-09 14:15:00,1.81589,1.81604,1.81589,1.81593,7114150.0
2009-01-09 14:16:00,1.8162,1.81705,1.8162,1.81705,11069835.0
2009-01-09 14:17:00,1.81699,1.81699,1.81646,1.81646,4216513.0
2009-01-09 14:18:00,1.81651,1.81651,1.81596,1.81596,6002436.0
2009-01-09 14:19:00,1.81596,1.81596,1.81539,1.81539,2264917.0
2009-01-09 14:20:00,1.81525,1.81533,1.81496,1.81496,1524533.0
2009-01-09 14:21:00,1.81491,1.81491,1.81457,1.81457,25973611.0
2009-01-09 14:22:00,1.81439,1.8145,1.81427,1.81427,3496895.0
2009-01-09 14:23:00,1.81445,1.81519,1.81445,1.81509,13207103.0
2009-01-09 14:24:00,1.81482,1.81482,1.81416,1.81416,5802500.0
2009-01-09 14:25:00,1.81426,1.81454,1.8142,1.81454,10617940.0
2009-01-09 14:26:00,1.81482,1.81537,1.81482,1.81537,3461683.0
2009-01-09 14:27:00,1.81563,1.81589,1.81563,1.81588,24954009.0
2009-01-09 14:28:00,1.81571,1.81571,1.81518,1.81518,4673001.0
2009-01-09 14:29:00,1.81522,1.81542,1.81522,1.8153,2163096.0
2009-01-09 14:30:00,1.81542,1.81606,1.81542,1.81591,4655334.0
2009-01-09 14:31:00,1.81598,1.81633,1.81568,1.81633,5723351.0
2009-01-09 14:32:00,1.81663,1.81676,1.81617,1.81676,2681730.0
2009-01-09 14:33:00,1.81667,1.81694,1.81642,1.81694,5086880.0
2009-01-09 14:34:00,1.817,1.81757,1.817,1.81757,1310017.0
2009-01-09 14:35:00,1.81763,1.81923,1.81763,1.81923,112637613.0
2009-01-09 14:36:00,1.81934,1.81935,1.81927,1.81927,10191268.0
2009-01-09 14:37:00,1.81924,1.81924,1.81871,1.81888,4528458.0
2009-01-09 14:38:00,1.8188,1.8188,1.81847,1.81852,1218869.0
2009-01-09 14:39:00,1.81864,1.81886,1.81845,1.81886,3731404.0
2009-01-09 14:40:00,1.81899,1.81916,1.81898,1.81898,8432176.0
2009-01-09 14:41:00,1.81899,1.81909,1.81897,1.81898,6307836.0
2009-01-09 14:42:00,1.81896,1.81896,1.81851,1.81851,7590312.0
2009-01-09 14:43:00,1.81846,1.81846,1.81801,1.81801,7788227.0
2009-01-09 14:44:00,1.81795,1.81795,1.81677,1.81716,46032462.0
2009-01-09 14:45:00,1.81711,1.81722,1.81674,1.81674,15628134.0
2009-01-09 14:46:00,1.81687,1.81736,1.81687,1.81723,12033376.0
2009-01-09 14:47:00,1.81711,1.81711,1.81692,1.81692,3333713.0
2009-01-09 14:48:00,1.81692,1.81692,1.8166,1.8166,6269622.0
2009-01-09 14:49:00,1.81641,1.81641,1.81596,1.81596,6869019.0
2009-01-09 14:50:00,1.81584,1.81584,1.81566,1.81566,5061989.0
2009-01-09 14:51:00,1.81562,1.81577,1.81562,1.81577,18924906.0
2009-01-09 14:52:00,1.81578,1.81578,1.81513,1.81538,4779108.0
2009-01-09 14:53:00,1.81541,1.81541,1.81409,1.81409,5577005.0
2009-01-09 14:54:00,1.81398,1.81398,1.81328,1.81328,4443665.0
2009-01-09 14:55:00,1.81328,1.81328,1.81301,1.81301,38458916.0
2009-01-09 14:56:00,1.81276,1.81368,1.81276,1.81347,3163998.0
2009-01-09 14:57:00,1.81352,1.81374,1.81337,1.81337,6078979.0
2009-01-09 14:58:00,1.81317,1.81317,1.81265,1.81279,17996904.0
2009-01-09 14:59:00,1.81274,1.81274,1.81246,1.81246,41576704.0
2009-01-09 15:00:00,1.81249,1.8134,1.81249,1.8134,3419070.0
2009-01-09 15:01:00,1.81342,1.81416,1.81342,1.81414,30343169.0
2009-01-09 15:02:00,1.81401,1.81401,1.81308,1.81308,10077164.0
2009-01-09 15:03:00,1.81306,1.81388,1.81306,1.81388,5109355.0
2009-01-09 15:04:00,1.81398,1.81407,1.81391,1.81399,1565923.0
2009-01-09 15:05:00,1.81423,1.81457,1.81423,1.81446,26401592.0
2009-01-09 15:06:00,1.81449,1.81449,1.81442,1.81448,404391.0
2009-01-09 15:07:00,1.81453,1.81478,1.81453,1.81454,21202998.0
2009-01-09 15:08:00,1.81441,1.81441,1.81389,1.81401,1255212.0
2009-01-09 15:09:00,1.81419,1.81437,1.81403,1.81432,1129202.0
2009-01-09 15:10:00,1.81409,1.81409,1.81272,1.81309,33457734.0
2009-01-09 15:11:00,1.81298,1.81298,1.81227,1.81227,1559725.0
2009-01-09 15:12:00,1.81211,1.81211,1.81077,1.81077,4921966.0
2009-01-09 15:13:00,1.81068,1.8107,1.81047,1.81047,13137463.0
2009-01-09 15:14:00,1.81044,1.81044,1.80976,1.80976,5481756.0
2009-01-09 15:15:00,1.80948,1.80948,1.80889,1.80903,7253436.0
2009-01-09 15:16:00,1.80896,1.80944,1.80847,1.80944,3122121.0
2009-01-09 15:17:00,1.80954,1.80967,1.80917,1.80917,39685620.0
2009-01-09 15:18:00,1.80907,1.80964,1.80907,1.80964,5578285.0
2009-01-09 15:19:00,1.80966,1.81096,1.80966,1.81096,20450235.0
2009-01-09 15:20:00,1.81105,1.81117,1.811,1.811,4757040.0
2009-01-09 15:21:00,1.81105,1.81137,1.81099,1.81137,5061131.0
2009-01-09 15:22:00,1.81155,1.81222,1.81155,1.81222,2543106.0
2009-01-09 15:23:00,1.81194,1.81342,1.81194,1.81342,5214168.0
2009-01-09 15:24:00,1.81358,1.81457,1.81358,1.81457,5346186.0
2009-01-09 15:25:00,1.81463,1.81463,1.81414,1.8142,5876925.0
2009-01-09 15:26:00,1.81421,1.81443,1.81421,1.81439,19134997.0
2009-01-09 15:27:00,1.81445,1.81445,1.81361,1.81361,36522529.0
2009-01-09 15:28:00,1.8138,1.81508,1.8138,1.81497,61315728.0
2009-01-09 15:29:00,1.81487,1.81487,1.81395,1.81407,2837356.0
2009-01-09 15:30:00,1.81403,1.81403,1.81338,1.81338,2928811.0
2009-01-09 15:31:00,1.81329,1.81353,1.81298,1.81353,3484795.0
2009-01-09 15:32:00,1.81358,1.8147,1.81358,1.81433,7123022.0
2009-01-09 15:33:00,1.81425,1.81425,1.81253,1.81253,11044476.0
2009-01-09 15:34:00,1.81243,1.81243,1.81186,1.81186,2247355.0
2009-01-09 15:35:00,1.81199,1.81199,1.81166,1.81166,2770937.0
2009-01-09 15:36:00,1.81158,1.81158,1.81121,1.81126,9347770.0
2009-01-09 15:37:00,1.81121,1.81121,1.81081,1.8109,759991.0
2009-01-09 15:38:00,1.81086,1.81128,1.8103,1.81128,15664688.0
2009-01-09 15:39:00,1.81126,1.81208,1.81126,1.81208,2194304.0
2009-01-09 15:40:00,1.81223,1.8144,1.81223,1.8141,52900437.0
2009-01-09 15:41:00,1.81413,1.81637,1.81413,1.81546,118228326.0
2009-01-09 15:42:00,1.81543,1.81543,1.81511,1.81511,3080649.0
2009-01-09 15:43:00,1.81503,1.81504,1.81302,1.81302,17885630.0
2009-01-09 15:44:00,1.81266,1.81266,1.81219,1.81233,3224449.0
2009-01-09 15:45:00,1.81206,1.81206,1.81135,1.81166,237132070.0
2009-01-09 15:46:00,1.81189,1.81232,1.81181,1.81181,9198111.0
2009-01-09 15:47:00,1.81175,1.81216,1.81175,1.81214,2871365.0
2009-01-09 15:48:00,1.81234,1.81253,1.81175,1.81205,9003241.0
2009-01-09 15:49:00,1.81221,1.81293,1.81221,1.81262,6101715.0
2009-01-09 15:50:00,1.81255,1.81255,1.8108,1.81093,49540296.0
2009-01-09 15:51:00,1.81125,1.81168,1.81125,1.8113,13745524.0
2009-01-09 15:52:00,1.81106,1.81106,1.81039,1.81039,5367293.0
2009-01-09 15:53:00,1.81036,1.81071,1.81036,1.8106,4421031.0
2009-01-09 15:54:00,1.81054,1.81109,1.81039,1.81039,29533392.0
2009-01-09 15:55:00,1.81034,1.81049,1.81016,1.81021,4055445.0
2009-01-09 15:56:00,1.81046,1.81085,1.81046,1.81062,6311839.0
2009-01-09 15:57:00,1.81063,1.81065,1.81018,1.81018,1232222.0
2009-01-09 15:58:00,1.8101,1.81016,1.81,1.81016,2076849.0
2009-01-09 15:59:00,1.81006,1.81027,1.80963,1.80963,75513270.0
2009-01-09 16:00:00,1.80971,1.80996,1.80943,1.80943,19021028.0
2009-01-09 16:01:00,1.80929,1.80929,1.80777,1.80777,29142338.0
2009-01-09 16:02:00,1.80768,1.80841,1.80768,1.80841,2969837.0
2009-01-09 16:03:00,1.80846,1.80893,1.80846,1.80893,6101690.0
2009-01-09 16:04:00,1.80921,1.80958,1.80909,1.80946,5136809.0
2009-01-09 16:05:00,1.8092,1.8092,1.80857,1.80857,1902901.0
2009-01-09 16:06:00,1.80838,1.80851,1.808,1.80819,6937450.0
2009-01-09 16:07:00,1.80811,1.80848,1.80809,1.80848,636560.0
2009-01-09 16:08:00,1.8085,1.80934,1.8085,1.80934,10764154.0
2009-01-09 16:09:00,1.80947,1.80949,1.80877,1.80877,6631619.0
2009-01-09 16:10:00,1.80881,1.80902,1.80862,1.80881,10872811.0
2009-01-09 16:11:00,1.80843,1.80843,1.80777,1.80777,21458766.0
2009-01-09 16:12:00,1.80765,1.80779,1.80754,1.80765,6646471.0
2009-01-09 16:13:00,1.80746,1.80746,1.80703,1.80728,11094378.0
2009-01-09 16:14:00,1.80763,1.80798,1.80763,1.80798,2212477.0
2009-01-09 16:15:00,1.80821,1.80827,1.80797,1.80827,49680460.0
2009-01-09 16:16:00,1.80844,1.80885,1.80844,1.80864,1676792.0
2009-01-09 16:17:00,1.80853,1.809,1.80853,1.809,11078020.0
2009-01-09 16:18:00,1.80906,1.80961,1.80903,1.80961,7526566.0
2009-01-09 16:19:00,1.80985,1.81113,1.80985,1.81113,5684079.0
2009-01-09 16:20:00,1.81128,1.81135,1.81107,1.81109,1946508.0
2009-01-09 16:21:00,1.81084,1.81084,1.81014,1.81014,16059022.0
2009-01-09 16:22:00,1.81018,1.81041,1.80992,1.80992,15900162.0
2009-01-09 16:23:00,1.80998,1.81088,1.80998,1.81088,7144975.0
2009-01-09 16:24:00,1.81107,1.81107,1.81032,1.81032,1818276.0
2009-01-09 16:25:00,1.81059,1.81199,1.81059,1.81199,6382309.0
2009-01-09 16:26:00,1.81178,1.81198,1.81137,1.81137,3449563.0
2009-01-09 16:27:00,1.81153,1.81171,1.81077,1.81077,13740924.0
2009-01-09 16:28:00,1.81068,1.8109,1.81021,1.8109,2610739.0
2009-01-09 16:29:00,1.81119,1.81217,1.81119,1.81217,1872121.0
2009-01-09 16:30:00,1.81242,1.81242,1.8119,1.8119,1763859.0
2009-01-09 16:31:00,1.81185,1.81185,1.81147,1.81152,1432145.0
2009-01-09 16:32:00,1.81145,1.81145,1.80945,1.80945,23088100.0
2009-01-09 16:33:00,1.8094,1.8094,1.80825,1.80883,31256034.0
2009-01-09 16:34:00,1.80875,1.80875,1.80808,1.80812,5062356.0
2009-01-09 16:35:00,1.80802,1.80802,1.80607,1.8065,230038650.0
2009-01-09 16:36:00,1.80645,1.80645,1.80572,1.80581,3644948.0
2009-01-09 16:37:00,1.80586,1.80587,1.80562,1.80581,20166894.0
2009-01-09 16:38:00,1.80577,1.80631,1.80577,1.80631,15286077.0
2009-01-09 16:39:00,1.80619,1.80619,1.80561,1.80561,12215059.0
2009-01-09 16:40:00,1.80541,1.80551,1.80517,1.80551,17605482.0
2009-01-09 16:41:00,1.80553,1.80617,1.80553,1.80617,2698440.0
2009-01-09 16:42:00,1.80629,1.80654,1.80593,1.80593,3872852.0
2009-01-09 16:43:00,1.80582,1.8062,1.80582,1.8061,23873243.0
2009-01-09 16:44:00,1.80618,1.80666,1.80618,1.8065,86730532.0
2009-01-09 16:45:00,1.80647,1.80647,1.80544,1.80544,2988412.0
2009-01-09 16:46:00,1.80535,1.80535,1.80494,1.80504,20624507.0
2009-01-09 16:47:00,1.80501,1.80551,1.80486,1.80551,38635887.0
2009-01-09 16:48:00,1.80555,1.80593,1.80555,1.80593,20551653.0
2009-01-09 16:49:00,1.80598,1.8063,1.80598,1.8063,2678033.0
2009-01-09 16:50:00,1.80633,1.80695,1.80633,1.8069,2770449.0
2009-01-09 16:51:00,1.80688,1.80688,1.80644,1.80647,6350519.0
2009-01-09 16:52:00,1.8063,1.8063,1.80536,1.80536,5206273.0
2009-01-09 16:53:00,1.80512,1.80512,1.80464,1.80503,1266372.0
2009-01-09 16:54:00,1.80496,1.80496,1.80452,1.80452,1865065.0
2009-01-09 16:55:00,1.80436,1.80471,1.80427,1.80471,1216098.0
2009-01-09 16:56:00,1.80464,1.80473,1.80381,1.80427,26369532.0
2009-01-09 16:57:00,1.80418,1.80418,1.803,1.803,3388093.0
2009-01-09 16:58:00,1.8029,1.80459,1.80252,1.80459,154061495.0
2009-01-09 16:59:00,1.80467,1.80503,1.80467,1.80503,9235276.0
2009-01-09 17:00:00,1.80505,1.80537,1.80505,1.80537,6215649.0
2009-01-09 17:01:00,1.80547,1.80582,1.80541,1.80582,6485967.0
2009-01-09 17:02:00,1.80587,1.80616,1.80579,1.80579,1420576.0
2009-01-09 17:03:00,1.80572,1.80579,1.80527,1.80527,17955988.0
2009-01-09 17:04:00,1.80513,1.80532,1.80489,1.80489,868658.0
2009-01-09 17:05:00,1.80469,1.80497,1.8045,1.80484,11786196.0
2009-01-09 17:06:00,1.80478,1.80492,1.80471,1.80477,8708966.0
2009-01-09 17:07:00,1.80469,1.8049,1.80456,1.80456,2569577.0
2009-01-09 17:08:00,1.80432,1.80448,1.80423,1.80443,3046405.0
2009-01-09 17:09:00,1.80462,1.80492,1.80462,1.80492,7491028.0
2009-01-09 17:10:00,1.80528,1.80607,1.80528,1.80607,6514399.0
2009-01-09 17:11:00,1.80611,1.80666,1.80611,1.80666,3968971.0
2009-01-09 17:12:00,1.80666,1.80746,1.80666,1.80746,3935398.0
2009-01-09 17:13:00,1.80751,1.80845,1.80751,1.80845,15305520.0
2009-01-09 17:14:00,1.80856,1.80881,1.80853,1.80881,6242110.0
2009-01-09 17:15:00,1.80911,1.80911,1.80854,1.80896,8144675.0
2009-01-09 17:16:00,1.80906,1.81128,1.80906,1.81028,69659702.0
2009-01-09 17:17:00,1.81004,1.81004,1.80946,1.80956,1909557.0
2009-01-09 17:18:00,1.80935,1.80935,1.80896,1.80909,6756170.0
2009-01-09 17:19:00,1.80758,1.80908,1.80758,1.80851,6483452.0
2009-01-09 17:20:00,1.80871,1.80928,1.80871,1.80928,3312748.0
2009-01-09 17:21:00,1.80954,1.81014,1.80954,1.81014,2625391.0
2009-01-09 17:22:00,1.81029,1.81104,1.81029,1.81096,3799506.0
2009-01-09 17:23:00,1.81104,1.81195,1.81104,1.81195,3198437.0
2009-01-09 17:24:00,1.81185,1.81195,1.81126,1.81195,2694098.0
2009-01-09 17:25:00,1.81192,1.81231,1.81185,1.81231,3223649.0
2009-01-09 17:26:00,1.81244,1.81244,1.81161,1.81161,24965934.0
2009-01-09 17:27:00,1.81155,1.81156,1.81116,1.81116,1512231.0
2009-01-09 17:28:00,1.81123,1.81123,1.81071,1.81071,3155472.0
2009-01-09 17:29:00,1.81067,1.81067,1.81002,1.81002,16792930.0
2009-01-09 17:30:00,1.81013,1.81101,1.81013,1.81101,17060266.0
2009-01-09 17:31:00,1.81104,1.81112,1.81001,1.81001,8720779.0
2009-01-09 17:32:00,1.80992,1.81114,1.80992,1.81114,18944496.0
2009-01-09 17:33:00,1.81107,1.81107,1.80953,1.80953,7183444.0
2009-01-09 17:34:00,1.80934,1.80934,1.80895,1.80904,10508506.0
2009-01-09 17:35:00,1.80922,1.81012,1.80922,1.80942,12420544.0
2009-01-09 17:36:00,1.80933,1.80933,1.80838,1.80838,11392726.0
2009-01-09 17:37:00,1.80819,1.80838,1.80799,1.80809,7573009.0
2009-01-09 17:38:00,1.80863,1.80956,1.80863,1.80956,724082.0
2009-01-09 17:39:00,1.8097,1.81009,1.8096,1.8096,3081837.0
2009-01-09 17:40:00,1.80936,1.80945,1.80927,1.80927,10242236.0
2009-01-09 17:41:00,1.80904,1.80904,1.80818,1.80818,9426225.0
2009-01-09 17:42:00,1.80799,1.80799,1.80773,1.80779,7673943.0
2009-01-09 17:43:00,1.80772,1.80856,1.80772,1.80856,19354320.0
2009-01-09 17:44:00,1.8088,1.80946,1.80872,1.80946,4970592.0
2009-01-09 17:45:00,1.80949,1.80949,1.80817,1.80824,11098242.0
2009-01-09 17:46:00,1.80797,1.80911,1.80797,1.8084,6043240.0
2009-01-09 17:47:00,1.80861,1.80943,1.80861,1.80929,6844123.0
2009-01-09 17:48:00,1.80915,1.80915,1.80812,1.80812,13258065.0
2009-01-09 17:49:00,1.80824,1.80865,1.80824,1.80859,2632413.0
2009-01-09 17:50:00,1.80862,1.80957,1.80862,1.80957,24773826.0
2009-01-09 17:51:00,1.80968,1.80994,1.80892,1.80892,14325046.0
2009-01-09 17:52:00,1.80887,1.80887,1.80844,1.8086,1923566.0
2009-01-09 17:53:00,1.80869,1.80869,1.80816,1.80816,13568697.0
2009-01-09 17:54:00,1.80822,1.80897,1.80822,1.80896,6448968.0
2009-01-09 17:55:00,1.80885,1.81015,1.80885,1.81015,86527700.0
2009-01-09 17:56:00,1.81051,1.81076,1.81051,1.81069,4502218.0
2009-01-09 17:57:00,1.81086,1.81118,1.81062,1.81062,9873799.0
2009-01-09 17:58:00,1.81054,1.81129,1.81054,1.81129,2218897.0
2009-01-09 17:59:00,1.81132,1.81164,1.81132,1.81164,3170921.0
2009-01-09 18:00:00,1.81167,1.81297,1.81167,1.81297,29747277.0
2009-01-09 18:01:00,1.81304,1.8135,1.81304,1.8135,2157598.0
2009-01-09 18:02:00,1.81359,1.81367,1.81328,1.81346,13480845.0
2009-01-09 18:03:00,1.81367,1.81391,1.81367,1.81383,3277287.0
2009-01-09 18:04:00,1.8138,1.81401,1.81372,1.81401,4825084.0
2009-01-09 18:05:00,1.81413,1.81451,1.81413,1.81451,23691582.0
2009-01-09 18:06:00,1.81446,1.81446,1.81387,1.81387,4453173.0
2009-01-09 18:07:00,1.81357,1.81357,1.813,1.813,41189303.0
2009-01-09 18:08:00,1.81304,1.81304,1.81286,1.81286,6898577.0
2009-01-09 18:09:00,1.81292,1.81308,1.81292,1.81306,4527058.0
2009-01-09 18:10:00,1.81323,1.81401,1.81323,1.81398,8595950.0
2009-01-09 18:11:00,1.81409,1.81443,1.81409,1.81441,2888405.0
2009-01-09 18:12:00,1.81449,1.81566,1.81449,1.81566,38711376.0
2009-01-09 18:13:00,1.81572,1.81603,1.81564,1.81601,11600443.0
2009-01-09 18:14:00,1.81618,1.81661,1.81593,1.81595,5906109.0
2009-01-09 18:15:00,1.81607,1.81664,1.81607,1.81661,5184460.0
2009-01-09 18:16:00,1.8167,1.8167,1.81592,1.81592,8117050.0
2009-01-09 18:17:00,1.81563,1.81563,1.81483,1.8151,5042989.0
2009-01-09 18:18:00,1.81486,1.81486,1.81432,1.81432,2329043.0
2009-01-09 18:19:00,1.81426,1.81426,1.81305,1.81338,33014712.0
2009-01-09 18:20:00,1.81347,1.81366,1.81324,1.81359,16927664.0
2009-01-09 18:21:00,1.81366,1.81475,1.81366,1.81475,11689236.0
2009-01-09 18:22:00,1.81487,1.81574,1.81483,1.81574,655971.0
2009-01-09 18:23:00,1.81582,1.81621,1.81572,1.81621,6088294.0
2009-01-09 18:24:00,1.81623,1.81664,1.81477,1.81664,1563442.0
2009-01-09 18:25:00,1.81653,1.81653,1.81583,1.81583,4417928.0
2009-01-09 18:26:00,1.81566,1.8157,1.8154,1.8156,3030516.0
2009-01-09 18:27:00,1.81544,1.81544,1.8147,1.8147,52225551.0
2009-01-09 18:28:00,1.81448,1.81448,1.81339,1.81339,4276492.0
2009-01-09 18:29:00,1.81325,1.81368,1.8119,1.81368,48472064.0
2009-01-09 18:30:00,1.81388,1.81433,1.81388,1.81427,2740404.0
2009-01-09 18:31:00,1.81459,1.8152,1.81459,1.8152,7747135.0
2009-01-09 18:32:00,1.81522,1.81558,1.81522,1.81558,2682611.0
2009-01-09 18:33:00,1.81553,1.81598,1.81553,1.81598,16043588.0
2009-01-09 18:34:00,1.81602,1.81637,1.81602,1.81637,2942502.0
2009-01-09 18:35:00,1.81637,1.81734,1.81637,1.81708,21807000.0
2009-01-09 18:36:00,1.81719,1.81816,1.81719,1.81816,1524363.0
2009-01-09 18:37:00,1.81809,1.81815,1.81764,1.81764,65773206.0
2009-01-09 18:38:00,1.81762,1.81793,1.81762,1.81782,1192130.0
2009-01-09 18:39:00,1.81774,1.81774,1.8172,1.81727,1729232.0
2009-01-09 18:40:00,1.81739,1.81844,1.81739,1.81844,2272068.0
2009-01-09 18:41:00,1.81873,1.81941,1.81873,1.81941,1911369.0
2009-01-09 18:42:00,1.81973,1.82056,1.81973,1.82056,2047777.0
2009-01-09 18:43:00,1.82065,1.82099,1.82065,1.82073,22287510.0
2009-01-09 18:44:00,1.82065,1.82065,1.81993,1.81993,3460820.0
2009-01-09 18:45:00,1.81984,1.81984,1.81872,1.81872,8493088.0
2009-01-09 18:46:00,1.81879,1.81879,1.81851,1.81851,3181232.0
2009-01-09 18:47:00,1.81848,1.81848,1.81807,1.81807,8096308.0
2009-01-09 18:48:00,1.81799,1.81799,1.81758,1.81758,6602634.0
2009-01-09 18:49:00,1.81747,1.81747,1.81704,1.81704,2980921.0
2009-01-09 18:50:00,1.81694,1.81694,1.81609,1.81621,16562556.0
2009-01-09 18:51:00,1.81616,1.81616,1.81483,1.81483,86160834.0
2009-01-09 18:52:00,1.81479,1.8148,1.81424,1.81424,4033327.0
2009-01-09 18:53:00,1.81403,1.81425,1.81324,1.81414,10737134.0
2009-01-09 18:54:00,1.8142,1.81446,1.81418,1.81418,5592650.0
2009-01-09 18:55:00,1.81414,1.81414,1.81393,1.81414,6348937.0
2009-01-09 18:56:00,1.8144,1.81476,1.8144,1.81476,3716673.0
2009-01-09 18:57:00,1.81486,1.8154,1.81486,1.8154,5768535.0
2009-01-09 18:58:00,1.81537,1.81542,1.81495,1.81495,4640267.0
2009-01-09 18:59:00,1.81492,1.81559,1.81492,1.81559,11622991.0
2009-01-09 19:00:00,1.81562,1.81566,1.81527,1.81546,3085462.0
2009-01-09 19:01:00,1.81551,1.81567,1.81547,1.81562,8398217.0
2009-01-09 19:02:00,1.81558,1.81598,1.81558,1.81598,5371852.0
2009-01-09 19:03:00,1.81609,1.81613,1.81594,1.81594,3544146.0
2009-01-09 19:04:00,1.81566,1.81566,1.81468,1.81468,1716163.0
2009-01-09 19:05:00,1.81445,1.81445,1.81384,1.81384,2507452.0
2009-01-09 19:06:00,1.81369,1.81369,1.81308,1.81334,2892148.0
2009-01-09 19:07:00,1.81335,1.81335,1.81278,1.81278,62215753.0
2009-01-09 19:08:00,1.81253,1.81253,1.81204,1.81204,4042733.0
2009-01-09 19:09:00,1.81185,1.81185,1.81148,1.8117,31038128.0
2009-01-09 19:10:00,1.81187,1.81225,1.81187,1.81208,10701264.0
2009-01-09 19:11:00,1.81234,1.8135,1.81234,1.8135,2960833.0
2009-01-09 19:12:00,1.81362,1.81379,1.81344,1.81365,12079044.0
2009-01-09 19:13:00,1.81365,1.81383,1.81365,1.81368,2377884.0
2009-01-09 19:14:00,1.81356,1.81356,1.81315,1.81315,5289546.0
2009-01-09 19:15:00,1.81308,1.81323,1.81276,1.81276,4280139.0
2009-01-09 19:16:00,1.81262,1.81262,1.81222,1.81235,4169810.0
2009-01-09 19:17:00,1.81226,1.81226,1.81198,1.81198,23687977.0
2009-01-09 19:18:00,1.81187,1.81187,1.81157,1.81157,6124941.0
2009-01-09 19:19:00,1.81152,1.81152,1.81124,1.81124,4441204.0
2009-01-09 19:20:00,1.8112,1.8112,1.81056,1.81071,2073332.0
2009-01-09 19:21:00,1.8109,1.81127,1.81087,1.81127,4661605.0
2009-01-09 19:22:00,1.811,1.811,1.81019,1.81056,4202383.0
2009-01-09 19:23:00,1.81073,1.81114,1.81073,1.81114,5660852.0
2009-01-09 19:24:00,1.81114,1.81139,1.81068,1.81139,8867686.0
2009-01-09 19:25:00,1.81125,1.81125,1.81084,1.81108,18106536.0
2009-01-09 19:26:00,1.81113,1.81163,1.81113,1.81163,4854369.0
2009-01-09 19:27:00,1.81145,1.81145,1.81079,1.81079,3146484.0
2009-01-09 19:28:00,1.8105,1.8105,1.80959,1.80959,2605568.0
2009-01-09 19:29:00,1.80945,1.80945,1.80928,1.80928,4993128.0
2009-01-09 19:30:00,1.80917,1.80917,1.80836,1.80836,7940957.0
2009-01-09 19:31:00,1.80823,1.80823,1.80739,1.80754,3968985.0
2009-01-09 19:32:00,1.80748,1.80748,1.8069,1.80692,18032393.0
2009-01-09 19:33:00,1.80694,1.80694,1.80666,1.80676,5009370.0
2009-01-09 19:34:00,1.80666,1.80671,1.80645,1.80656,5317537.0
2009-01-09 19:35:00,1.80651,1.80651,1.80601,1.80601,2139423.0
2009-01-09 19:36:00,1.806,1.80606,1.8058,1.8058,6015677.0
2009-01-09 19:37:00,1.80548,1.80548,1.80451,1.80451,1595535.0
2009-01-09 19:38:00,1.80435,1.80435,1.80401,1.80401,10093564.0
2009-01-09 19:39:00,1.80382,1.80382,1.80353,1.80353,5926946.0
2009-01-09 19:40:00,1.80341,1.80388,1.80333,1.80388,3213160.0
2009-01-09 19:41:00,1.80396,1.80396,1.80313,1.80313,3263145.0
2009-01-09 19:42:00,1.80301,1.80301,1.8024,1.8024,2352229.0
2009-01-09 19:43:00,1.80225,1.80233,1.80198,1.80198,2908290.0
2009-01-09 19:44:00,1.802,1.802,1.8017,1.8017,14624603.0
2009-01-09 19:45:00,1.80166,1.80166,1.8011,1.8011,6495888.0
2009-01-09 19:46:00,1.801,1.80103,1.80075,1.80075,5508470.0
2009-01-09 19:47:00,1.8007,1.8007,1.80024,1.80027,8201052.0
2009-01-09 19:48:00,1.80021,1.80021,1.79978,1.79978,3037552.0
2009-01-09 19:49:00,1.79929,1.80058,1.79929,1.80058,17533632.0
2009-01-09 19:50:00,1.80074,1.80155,1.80074,1.8015,10089649.0
2009-01-09 19:51:00,1.80155,1.80266,1.80155,1.80223,10107000.0
2009-01-09 19:52:00,1.80221,1.80233,1.80172,1.80233,9657441.0
2009-01-09 19:53:00,1.80245,1.80245,1.80188,1.80188,3979882.0
2009-01-09 19:54:00,1.80187,1.80245,1.80187,1.8023,7897284.0
2009-01-09 19:55:00,1.80261,1.80292,1.80243,1.80292,2901682.0
2009-01-09 19:56:00,1.80312,1.80368,1.80312,1.80361,2010459.0
2009-01-09 19:57:00,1.80357,1.80357,1.80288,1.80288,7956747.0
2009-01-09 19:58:00,1.80293,1.80315,1.80284,1.80315,44799870.0
2009-01-09 19:59:00,1.80334,1.80373,1.80334,1.80372,7849779.0
2009-01-09 20:00:00,1.80388,1.80413,1.80388,1.80404,6264815.0
2009-01-09 20:01:00,1.80377,1.80389,1.80307,1.80316,13714049.0
2009-01-09 20:02:00,1.80331,1.80349,1.80331,1.8034,14228400.0
2009-01-09 20:03:00,1.80341,1.80367,1.80341,1.80367,5570185.0
2009-01-09 20:04:00,1.8038,1.8039,1.8038,1.80387,96640428.0
2009-01-09 20:05:00,1.80393,1.80411,1.80393,1.80403,6143183.0
2009-01-09 20:06:00,1.80415,1.80415,1.80389,1.80389,5546054.0
2009-01-09 20:07:00,1.80388,1.8042,1.80388,1.8042,3010198.0
2009-01-09 20:08:00,1.80413,1.80413,1.80301,1.80301,3735091.0
2009-01-09 20:09:00,1.80296,1.80296,1.80251,1.80251,13967231.0
2009-01-09 20:10:00,1.80243,1.80246,1.80106,1.80212,3164830.0
2009-01-09 20:11:00,1.80206,1.80241,1.80205,1.80241,7283701.0
2009-01-09 20:12:00,1.80242,1.803,1.80242,1.803,10266046.0
2009-01-09 20:13:00,1.80308,1.80308,1.80286,1.80286,39167959.0
2009-01-09 20:14:00,1.80289,1.80291,1.80239,1.80285,2890661.0
2009-01-09 20:15:00,1.80268,1.80268,1.80205,1.80205,6384729.0
2009-01-09 20:16:00,1.8021,1.80299,1.8021,1.80299,1281021.0
2009-01-09 20:17:00,1.80319,1.80344,1.80273,1.80273,2362383.0
2009-01-09 20:18:00,1.80256,1.80256,1.80217,1.80247,1015623.0
2009-01-09 20:19:00,1.80258,1.80303,1.80258,1.80303,3019652.0
2009-01-09 20:20:00,1.8032,1.80374,1.8032,1.80374,6853130.0
2009-01-09 20:21:00,1.80368,1.80368,1.80274,1.80274,8424549.0
2009-01-09 20:22:00,1.80157,1.80302,1.80157,1.80255,3538228.0
2009-01-09 20:23:00,1.80244,1.80255,1.80198,1.80198,20552789.0
2009-01-09 20:24:00,1.80188,1.8019,1.80154,1.8019,22709249.0
2009-01-09 20:25:00,1.80198,1.80213,1.80196,1.80196,4394209.0
2009-01-09 20:26:00,1.802,1.80218,1.8019,1.80218,4972697.0
2009-01-09 20:27:00,1.80238,1.8026,1.80238,1.8026,594276.0
2009-01-09 20:28:00,1.80248,1.80248,1.80197,1.80197,4275412.0
2009-01-09 20:29:00,1.80204,1.80205,1.8018,1.8018,4597460.0
2009-01-09 20:30:00,1.80185,1.80237,1.80185,1.80225,15347002.0
2009-01-09 20:31:00,1.80236,1.80281,1.80236,1.80281,16740813.0
2009-01-09 20:32:00,1.80289,1.80289,1.80228,1.80243,3052717.0
2009-01-09 20:33:00,1.80231,1.80231,1.80194,1.80194,6660531.0
2009-01-09 20:34:00,1.80184,1.80265,1.8015,1.80265,4325716.0
2009-01-09 20:35:00,1.80274,1.80323,1.8026,1.80323,2800137.0
2009-01-09 20:36:00,1.80325,1.80325,1.80304,1.80304,1357635.0
2009-01-09 20:37:00,1.80296,1.80296,1.80212,1.80212,14759797.0
2009-01-09 20:38:00,1.80202,1.80221,1.80197,1.80221,9768991.0
2009-01-09 20:39:00,1.80225,1.80231,1.80216,1.80216,897216.0
2009-01-09 20:40:00,1.80234,1.80261,1.80231,1.80261,13200878.0
2009-01-09 20:41:00,1.80272,1.80272,1.80156,1.80156,5686254.0
2009-01-09 20:42:00,1.80143,1.80173,1.80143,1.80147,10046115.0
2009-01-09 20:43:00,1.80158,1.80193,1.80158,1.80193,4989268.0
2009-01-09 20:44:00,1.80231,1.8024,1.80227,1.8024,12335662.0
2009-01-09 20:45:00,1.8021,1.80265,1.8021,1.80265,963362.0
2009-01-09 20:46:00,1.80275,1.80275,1.8021,1.8021,20146492.0
2009-01-09 20:47:00,1.80198,1.80198,1.80151,1.80151,1569460.0
2009-01-09 20:48:00,1.80164,1.80227,1.80164,1.80227,21694288.0
2009-01-09 20:49:00,1.80237,1.80286,1.80237,1.80286,5486695.0
2009-01-09 20:50:00,1.80285,1.8029,1.80281,1.80281,6148207.0
2009-01-09 20:51:00,1.80284,1.80284,1.80264,1.80276,7262404.0
2009-01-09 20:52:00,1.80298,1.80319,1.80298,1.80316,10467430.0
2009-01-09 20:53:00,1.80301,1.80329,1.80298,1.80329,2885500.0
2009-01-09 20:54:00,1.80335,1.80365,1.80335,1.80365,8482627.0
2009-01-09 20:55:00,1.80365,1.80379,1.80361,1.80379,28223978.0
2009-01-09 20:56:00,1.80366,1.80366,1.80333,1.80333,6986976.0
2009-01-09 20:57:00,1.80341,1.80355,1.80341,1.80355,1273557.0
2009-01-09 20:58:00,1.80359,1.804,1.80359,1.804,5570923.0
2009-01-09 20:59:00,1.80399,1.80399,1.80373,1.80373,5969751.0
2009-01-09 21:00:00,1.80353,1.80353,1.80311,1.80311,8534293.0
2009-01-09 21:01:00,1.80313,1.80331,1.80309,1.80331,3342953.0
2009-01-09 21:02:00,1.80327,1.80351,1.80327,1.80351,2635021.0
2009-01-09 21:03:00,1.80339,1.80339,1.80306,1.80306,12761335.0
2009-01-09 21:04:00,1.80301,1.80301,1.80281,1.80281,6327209.0
2009-01-09 21:05:00,1.80269,1.80277,1.80265,1.80273,7063408.0
2009-01-09 21:06:00,1.80293,1.80378,1.80293,1.80378,4691380.0
2009-01-09 21:07:00,1.80398,1.80442,1.80393,1.80442,66098947.0
2009-01-09 21:08:00,1.80457,1.80505,1.80457,1.80505,10301883.0
2009-01-09 21:09:00,1.80508,1.80508,1.80476,1.80476,7009807.0
2009-01-09 21:10:00,1.80456,1.80456,1.80417,1.80417,9326670.0
2009-01-09 21:11:00,1.80386,1.80386,1.80332,1.80332,4176981.0
2009-01-09 21:12:00,1.80324,1.80331,1.80324,1.80324,19071047.0
2009-01-09 21:13:00,1.80307,1.80307,1.80256,1.80256,10618279.0
2009-01-09 21:14:00,1.8026,1.80264,1.80246,1.80246,3493363.0
2009-01-09 21:15:00,1.80244,1.80247,1.80223,1.80223,2408829.0
2009-01-09 21:16:00,1.8021,1.8021,1.80123,1.80123,6075254.0
2009-01-09 21:17:00,1.80111,1.80135,1.80111,1.80129,6275245.0
2009-01-09 21:18:00,1.80132,1.80151,1.80132,1.80132,5907166.0
2009-01-09 21:19:00,1.80135,1.80135,1.80072,1.80072,5279570.0
2009-01-09 21:20:00,1.80065,1.80078,1.80031,1.80078,45860597.0
2009-01-09 21:21:00,1.80096,1.80131,1.80096,1.80131,6604211.0
2009-01-09 21:22:00,1.80131,1.80131,1.80084,1.80084,7204116.0
2009-01-09 21:23:00,1.80058,1.80058,1.80003,1.80003,6743054.0
2009-01-09 21:24:00,1.79961,1.79978,1.79893,1.79903,1328204.0
2009-01-09 21:25:00,1.79878,1.79878,1.79856,1.79857,6163069.0
2009-01-09 21:26:00,1.79864,1.79895,1.79864,1.79895,56077493.0
2009-01-09 21:27:00,1.79877,1.79877,1.79756,1.79756,4652124.0
2009-01-09 21:28:00,1.79752,1.79752,1.79671,1.79671,3634969.0
2009-01-09 21:29:00,1.79663,1.79666,1.79649,1.79664,6304387.0
2009-01-09 21:30:00,1.79661,1.79666,1.79651,1.7966,5294651.0
2009-01-09 21:31:00,1.79649,1.79651,1.79613,1.79614,5929444.0
2009-01-09 21:32:00,1.79608,1.79608,1.79573,1.79573,1147188.0
2009-01-09 21:33:00,1.79559,1.79559,1.79509,1.79541,1174265.0
2009-01-09 21:34:00,1.79571,1.79605,1.79571,1.79602,7351085.0
2009-01-09 21:35:00,1.79583,1.79594,1.79572,1.79572,4585401.0
2009-01-09 21:36:00,1.79562,1.79568,1.79551,1.79555,16596651.0
2009-01-09 21:37:00,1.79551,1.79583,1.79551,1.79583,12570790.0
2009-01-09 21:38:00,1.79594,1.79598,1.79575,1.79575,5455088.0
2009-01-09 21:39:00,1.79574,1.79574,1.79569,1.7957,17090883.0
2009-01-09 21:40:00,1.79565,1.79592,1.79563,1.79592,9771948.0
2009-01-09 21:41:00,1.7961,1.7961,1.79569,1.79569,9320897.0
2009-01-09 21:42:00,1.79565,1.79565,1.79552,1.79552,8812166.0
2009-01-09 21:43:00,1.79563,1.79594,1.79563,1.79594,6020949.0
2009-01-09 21:44:00,1.79599,1.79612,1.79599,1.7961,1602569.0
2009-01-09 21:45:00,1.79604,1.79604,1.79572,1.79572,3412906.0
2009-01-09 21:46:00,1.79557,1.79557,1.79454,1.79454,20036578.0
2009-01-09 21:47:00,1.79434,1.79434,1.79419,1.79427,12736596.0
2009-01-09 21:48:00,1.79433,1.79433,1.79412,1.79417,22071294.0
2009-01-09 21:49:00,1.79429,1.79431,1.79407,1.79407,6056445.0
2009-01-09 21:50:00,1.79419,1.79485,1.79419,1.79481,5352438.0
2009-01-09 21:51:00,1.79509,1.79526,1.79509,1.79526,7096977.0
2009-01-09 21:52:00,1.79521,1.79529,1.79521,1.79522,21995058.0
2009-01-09 21:53:00,1.79518,1.79527,1.79518,1.79526,9578824.0
2009-01-09 21:54:00,1.79549,1.79583,1.79549,1.79583,1588877.0
2009-01-09 21:55:00,1.7957,1.7957,1.7953,1.7953,41254420.0
2009-01-09 21:56:00,1.79512,1.79514,1.79495,1.79495,1731816.0
2009-01-09 21:57:00,1.79435,1.79519,1.79435,1.79514,24383141.0
2009-01-09 21:58:00,1.79508,1.7951,1.7949,1.7951,8469904.0
2009-01-09 21:59:00,1.79515,1.79523,1.79508,1.79523,7571429.0
2009-01-09 22:00:00,1.79533,1.79535,1.79523,1.79527,2773597.0
2009-01-09 22:01:00,1.79526,1.79574,1.79512,1.79574,14076843.0
2009-01-09 22:02:00,1.79587,1.79588,1.7957,1.7957,4569793.0
2009-01-09 22:03:00,1.79563,1.79584,1.79558,1.79584,7866879.0
2009-01-09 22:04:00,1.79594,1.79626,1.79594,1.7961,2238769.0
2009-01-09 22:05:00,1.7962,1.79633,1.79615,1.79633,4238194.0
2009-01-09 22:06:00,1.79636,1.79637,1.79623,1.79631,3177020.0
2009-01-09 22:07:00,1.79625,1.79644,1.79619,1.79644,4569652.0
2009-01-09 22:08:00,1.79649,1.79659,1.79649,1.79653,34170303.0
2009-01-09 22:09:00,1.79652,1.79667,1.7965,1.79667,4340867.0
2009-01-09 22:10:00,1.79691,1.79768,1.79691,1.79768,12067869.0
2009-01-09 22:11:00,1.79775,1.79775,1.79718,1.79718,7552170.0
2009-01-09 22:12:00,1.797,1.797,1.79667,1.79677,5622280.0
2009-01-09 22:13:00,1.79644,1.79648,1.79634,1.79642,6992747.0
2009-01-09 22:14:00,1.79659,1.79709,1.79659,1.79709,2141902.0
2009-01-09 22:15:00,1.79719,1.79737,1.79719,1.79737,1602603.0
2009-01-09 22:16:00,1.79738,1.79743,1.79706,1.79739,37050070.0
2009-01-09 22:17:00,1.79729,1.79752,1.79719,1.79736,5690384.0
2009-01-09 22:18:00,1.79744,1.79746,1.79711,1.7972,3949056.0
2009-01-09 22:19:00,1.7969,1.79726,1.79685,1.79698,9650712.0
2009-01-09 22:20:00,1.79734,1.79734,1.79682,1.79731,11187988.0
2009-01-09 22:21:00,1.79756,1.79791,1.79756,1.79791,7894183.0
2009-01-09 22:22:00,1.79798,1.79817,1.79755,1.79755,27912660.0
2009-01-09 22:23:00,1.79789,1.79789,1.79762,1.79762,9001413.0
2009-01-09 22:24:00,1.79748,1.79748,1.79695,1.79695,4297609.0
2009-01-09 22:25:00,1.79673,1.79673,1.79627,1.79627,4076517.0
2009-01-09 22:26:00,1.79617,1.79634,1.79617,1.79626,10745388.0
2009-01-09 22:27:00,1.7963,1.7965,1.79629,1.7965,39213304.0
2009-01-09 22:28:00,1.79644,1.79649,1.79635,1.79638,8054383.0
2009-01-09 22:29:00,1.79636,1.79651,1.79625,1.79651,8624284.0
2009-01-09 22:30:00,1.79652,1.79675,1.79646,1.7966,2226880.0
2009-01-09 22:31:00,1.79676,1.79738,1.79676,1.7972,4122416.0
2009-01-09 22:32:00,1.79697,1.79697,1.79647,1.79647,11238930.0
2009-01-09 22:33:00,1.79654,1.79709,1.79654,1.79709,4040105.0
2009-01-09 22:34:00,1.79717,1.7972,1.79671,1.7972,8954379.0
2009-01-09 22:35:00,1.79729,1.79801,1.79729,1.79801,3071277.0
2009-01-09 22:36:00,1.79811,1.79812,1.79791,1.79791,3482451.0
2009-01-09 22:37:00,1.79802,1.79844,1.79802,1.79821,4031810.0
2009-01-09 22:38:00,1.79808,1.79808,1.79788,1.79788,8415811.0
2009-01-09 22:39:00,1.79782,1.79786,1.7973,1.79786,2062118.0
2009-01-09 22:40:00,1.79791,1.79796,1.79775,1.79775,1786770.0
2009-01-09 22:41:00,1.79777,1.79834,1.79756,1.79834,14292012.0
2009-01-09 22:42:00,1.79857,1.79857,1.7982,1.7982,3706075.0
2009-01-09 22:43:00,1.79816,1.79887,1.79806,1.79887,7118236.0
2009-01-09 22:44:00,1.79929,1.79953,1.79929,1.79952,12568040.0
2009-01-09 22:45:00,1.79962,1.80048,1.79962,1.80048,2022510.0
2009-01-09 22:46:00,1.80056,1.80087,1.80051,1.80068,2147908.0
2009-01-09 22:47:00,1.8006,1.8007,1.80046,1.8007,19768337.0
2009-01-09 22:48:00,1.80068,1.80093,1.80051,1.80093,1740357.0
2009-01-09 22:49:00,1.80105,1.80138,1.80105,1.80138,5311419.0
2009-01-09 22:50:00,1.80147,1.80195,1.80147,1.80195,4324065.0
2009-01-09 22:51:00,1.80227,1.80309,1.80227,1.80309,3113002.0
2009-01-09 22:52:00,1.80323,1.80433,1.80298,1.80433,21177332.0
2009-01-09 22:53:00,1.80435,1.80534,1.80435,1.80534,3082326.0
2009-01-09 22:54:00,1.8055,1.80578,1.8055,1.80573,7010798.0
2009-01-09 22:55:00,1.80568,1.80584,1.80557,1.80584,13750333.0
2009-01-09 22:56:00,1.80577,1.80586,1.80564,1.80577,35113006.0
2009-01-09 22:57:00,1.80577,1.80577,1.80507,1.80546,20413718.0
2009-01-09 22:58:00,1.80542,1.80542,1.80525,1.80525,4202895.0
2009-01-09 22:59:00,1.80516,1.80516,1.805,1.80504,10176155.0
2009-01-09 23:00:00,1.80509,1.80532,1.80492,1.80506,8531937.0
2009-01-09 23:01:00,1.80516,1.80519,1.80489,1.80492,7265546.0
2009-01-09 23:02:00,1.805,1.80527,1.80485,1.80485,14907686.0
2009-01-09 23:03:00,1.80488,1.80488,1.80438,1.80438,8058926.0
2009-01-09 23:04:00,1.80414,1.80414,1.80341,1.80341,4128655.0
2009-01-09 23:05:00,1.80309,1.80433,1.80296,1.80433,9906580.0
2009-01-09 23:06:00,1.80449,1.80474,1.80435,1.80435,11850351.0
2009-01-09 23:07:00,1.80407,1.8042,1.80395,1.8042,916317.0
2009-01-09 23:08:00,1.80463,1.80504,1.80459,1.8046,10641068.0
2009-01-09 23:09:00,1.80466,1.8049,1.80447,1.80468,17790833.0
2009-01-09 23:10:00,1.80468,1.80468,1.80382,1.80382,10416349.0
2009-01-09 23:11:00,1.80361,1.80361,1.80326,1.80334,15879288.0
2009-01-09 23:12:00,1.80363,1.80428,1.80363,1.80428,4758850.0
2009-01-09 23:13:00,1.80433,1.8044,1.8039,1.8039,8163583.0
2009-01-09 23:14:00,1.80371,1.80371,1.80327,1.80327,8981863.0
2009-01-09 23:15:00,1.80312,1.80315,1.80279,1.80279,27732402.0
2009-01-09 23:16:00,1.80298,1.80316,1.80298,1.80306,9687780.0
2009-01-09 23:17:00,1.80308,1.80324,1.80267,1.80324,15531608.0
2009-01-09 23:18:00,1.80342,1.80381,1.80342,1.80351,2413246.0
2009-01-09 23:19:00,1.80321,1.80321,1.80261,1.80296,6370936.0
2009-01-09 23:20:00,1.80295,1.80295,1.80235,1.80247,3763832.0
2009-01-09 23:21:00,1.80287,1.80317,1.80277,1.80277,6092027.0
2009-01-09 23:22:00,1.80252,1.80252,1.8019,1.8019,16034945.0
2009-01-09 23:23:00,1.80192,1.8023,1.80192,1.8023,8199657.0
2009-01-09 23:24:00,1.80211,1.80211,1.80174,1.8019,6148737.0
2009-01-09 23:25:00,1.80197,1.80197,1.8014,1.80141,2440275.0
2009-01-09 23:26:00,1.80138,1.80138,1.80073,1.80073,10525018.0
2009-01-09 23:27:00,1.80079,1.8008,1.80058,1.80058,6726444.0
2009-01-09 23:28:00,1.8006,1.80101,1.8006,1.80101,3101326.0
2009-01-09 23:29:00,1.80104,1.80104,1.80068,1.80097,17810361.0
2009-01-09 23:30:00,1.80082,1.80082,1.80058,1.80058,8950423.0
2009-01-09 23:31:00,1.80043,1.80056,1.80027,1.80051,5935738.0
2009-01-09 23:32:00,1.80034,1.80034,1.80001,1.80033,6051360.0
2009-01-09 23:33:00,1.80014,1.80019,1.79975,1.80009,18166840.0
2009-01-09 23:34:00,1.80003,1.80021,1.79977,1.79977,4317183.0
2009-01-09 23:35:00,1.79961,1.79961,1.79938,1.79957,2681981.0
2009-01-09 23:36:00,1.79955,1.79955,1.79934,1.79953,15602847.0
2009-01-09 23:37:00,1.79959,1.79979,1.79954,1.79956,3615280.0
2009-01-09 23:38:00,1.79953,1.79998,1.79953,1.79998,7812311.0
2009-01-09 23:39:00,1.8,1.80045,1.8,1.8004,31365060.0
2009-01-09 23:40:00,1.80051,1.80055,1.80045,1.80055,21971162.0
2009-01-09 23:41:00,1.80069,1.80103,1.80069,1.80095,9849856.0
2009-01-09 23:42:00,1.80096,1.80119,1.80096,1.80119,10302081.0
2009-01-09 23:43:00,1.80095,1.80095,1.80066,1.80075,11051376.0
2009-01-09 23:44:00,1.80081,1.80114,1.80048,1.80114,3322252.0
2009-01-09 23:45:00,1.80122,1.80173,1.80122,1.80151,9868572.0
2009-01-09 23:46:00,1.80146,1.80218,1.80132,1.80217,3949614.0
2009-01-09 23:47:00,1.80194,1.80194,1.80127,1.80127,771122.0
2009-01-09 23:48:00,1.80127,1.80188,1.80127,1.80179,1692808.0
2009-01-09 23:49:00,1.80149,1.80188,1.80126,1.80188,28656550.0
2009-01-09 23:50:00,1.8021,1.8022,1.802,1.802,8381149.0
2009-01-09 23:51:00,1.80195,1.80198,1.80178,1.80198,8246432.0
2009-01-09 23:52:00,1.80185,1.80185,1.80161,1.80179,6108346.0
2009-01-09 23:53:00,1.80186,1.80193,1.80171,1.80171,9657546.0
2009-01-09 23:54:00,1.80143,1.80143,1.80059,1.80077,7406077.0
2009-01-09 23:55:00,1.80079,1.80141,1.80079,1.80141,5939359.0
2009-01-09 23:56:00,1.80148,1.80148,1.79958,1.79958,30609559.0
2009-01-09 23:57:00,1.79911,1.79911,1.79846,1.79846,7625057.0
2009-01-09 23:58:00,1.79835,1.79835,1.79773,1.79778,9197955.0
2009-01-09 23:59:00,1.79762,1.79762,1.79728,1.79728,11072824.0
2009-01-12 00:00:00,1.79741,1.79753,1.79731,1.79738,12097553.0
2009-01-12 00:01:00,1.79748,1.79748,1.79669,1.79669,4174017.0
2009-01-12 00:02:00,1.79652,1.79653,1.79573,1.79573,22886400.0
2009-01-12 00:03:00,1.79575,1.79575,1.79491,1.79491,4008966.0
2009-01-12 00:04:00,1.79488,1.79488,1.7943,1.7943,5219365.0
2009-01-12 00:05:00,1.79425,1.7943,1.794,1.794,7744600.0
2009-01-12 00:06:00,1.79395,1.79406,1.79385,1.79406,17604184.0
2009-01-12 00:07:00,1.7941,1.79442,1.7941,1.79442,783000.0
2009-01-12 00:08:00,1.79452,1.79452,1.79382,1.79382,11380274.0
2009-01-12 00:09:00,1.79377,1.79377,1.79335,1.79358,15520461.0
2009-01-12 00:10:00,1.79363,1.7944,1.79363,1.7944,13665854.0
2009-01-12 00:11:00,1.79439,1.7951,1.79439,1.7951,5486185.0
2009-01-12 00:12:00,1.79537,1.79604,1.79533,1.79604,14597780.0
2009-01-12 00:13:00,1.79634,1.79705,1.79634,1.79668,8649074.0
2009-01-12 00:14:00,1.79674,1.7975,1.79674,1.7975,5299328.0
2009-01-12 00:15:00,1.7972,1.79722,1.79694,1.797,14339501.0
2009-01-12 00:16:00,1.79688,1.79688,1.79623,1.79629,6783466.0
2009-01-12 00:17:00,1.79627,1.79627,1.79579,1.79581,23930299.0
2009-01-12 00:18:00,1.79586,1.79606,1.79571,1.79571,2459874.0
2009-01-12 00:19:00,1.79545,1.79549,1.7953,1.79549,27416220.0
2009-01-12 00:20:00,1.79545,1.79592,1.7954,1.7956,2507988.0
2009-01-12 00:21:00,1.7958,1.79666,1.7958,1.79666,10805101.0
2009-01-12 00:22:00,1.79675,1.79785,1.79675,1.79785,18289299.0
2009-01-12 00:23:00,1.79793,1.79852,1.79793,1.79852,2576513.0
2009-01-12 00:24:00,1.79864,1.79953,1.79864,1.79924,4412962.0
2009-01-12 00:25:00,1.79916,1.79916,1.79876,1.79883,7671087.0
2009-01-12 00:26:00,1.7988,1.7988,1.79831,1.79848,5956693.0
2009-01-12 00:27:00,1.79852,1.79852,1.79835,1.79847,6161408.0
2009-01-12 00:28:00,1.79854,1.79972,1.79854,1.79954,5547803.0
2009-01-12 00:29:00,1.7992,1.7992,1.79864,1.79864,34386534.0
2009-01-12 00:30:00,1.79836,1.79836,1.79795,1.79795,1893939.0
2009-01-12 00:31:00,1.79803,1.79815,1.79803,1.79814,6173449.0
2009-01-12 00:32:00,1.79811,1.7984,1.79799,1.7984,2729646.0
2009-01-12 00:33:00,1.79848,1.79874,1.79823,1.79874,24931086.0
2009-01-12 00:34:00,1.79864,1.79864,1.79831,1.79831,1830141.0
2009-01-12 00:35:00,1.798,1.7983,1.798,1.7981,16920810.0
2009-01-12 00:36:00,1.79847,1.79857,1.79841,1.79857,16920810.0
2009-01-12 00:37:00,1.79848,1.79848,1.79822,1.79833,1703376.0
2009-01-12 00:38:00,1.79832,1.79888,1.79832,1.79888,10150047.0
2009-01-12 00:39:00,1.79909,1.79946,1.79909,1.79946,32346420.0
2009-01-12 00:40:00,1.79966,1.79975,1.79945,1.79975,25643497.0
2009-01-12 00:41:00,1.79964,1.79964,1.79888,1.79903,13974358.0
2009-01-12 00:42:00,1.79906,1.79955,1.79906,1.79955,33588639.0
2009-01-12 00:43:00,1.79941,1.79941,1.7988,1.7989,3081480.0
2009-01-12 00:44:00,1.799,1.799,1.79837,1.79885,8407249.0
2009-01-12 00:45:00,1.79869,1.79869,1.79826,1.79826,10192462.0
2009-01-12 00:46:00,1.7986,1.79897,1.7986,1.79867,3832074.0
2009-01-12 00:47:00,1.79841,1.79841,1.79813,1.79832,2027607.0
2009-01-12 00:48:00,1.79825,1.79831,1.79809,1.79831,2900972.0
2009-01-12 00:49:00,1.79817,1.79824,1.79814,1.79817,48386260.0
2009-01-12 00:50:00,1.79827,1.79845,1.79827,1.79845,13751076.0
2009-01-12 00:51:00,1.79869,1.79911,1.79869,1.79911,7199345.0
2009-01-12 00:52:00,1.79931,1.7994,1.79925,1.79925,6824450.0
2009-01-12 00:53:00,1.79906,1.79906,1.79874,1.79874,16035667.0
2009-01-12 00:54:00,1.79885,1.79908,1.79866,1.79903,6701139.0
2009-01-12 00:55:00,1.79883,1.79883,1.79864,1.79864,10016843.0
2009-01-12 00:56:00,1.7986,1.7986,1.79827,1.79827,9613612.0
2009-01-12 00:57:00,1.79808,1.79808,1.79793,1.79793,4314849.0
2009-01-12 00:58:00,1.7979,1.79792,1.7975,1.7976,14938146.0
2009-01-12 00:59:00,1.79741,1.79741,1.79662,1.79662,7714360.0
2009-01-12 01:00:00,1.79662,1.79662,1.79587,1.79587,38648567.0
2009-01-12 01:01:00,1.79569,1.79569,1.79426,1.79426,1184261.0
2009-01-12 01:02:00,1.79426,1.79426,1.79371,1.79393,24582660.0
2009-01-12 01:03:00,1.79399,1.79413,1.7938,1.79385,10255296.0
2009-01-12 01:04:00,1.79399,1.79445,1.79399,1.79422,14197194.0
2009-01-12 01:05:00,1.79386,1.79386,1.79319,1.79356,4888701.0
2009-01-12 01:06:00,1.7936,1.79375,1.79331,1.79331,18921399.0
2009-01-12 01:07:00,1.79335,1.79336,1.79299,1.79299,5475085.0
2009-01-12 01:08:00,1.79324,1.79342,1.79296,1.79296,15156625.0
2009-01-12 01:09:00,1.79297,1.79297,1.79284,1.79294,4142959.0
2009-01-12 01:10:00,1.79291,1.79308,1.79287,1.79308,3303653.0
2009-01-12 01:11:00,1.79311,1.79341,1.79294,1.79341,16388852.0
2009-01-12 01:12:00,1.79382,1.79438,1.79382,1.79408,7758954.0
2009-01-12 01:13:00,1.79451,1.79498,1.79445,1.79498,3735270.0
2009-01-12 01:14:00,1.79503,1.79541,1.79503,1.79541,3157673.0
2009-01-12 01:15:00,1.79533,1.79623,1.79533,1.79623,7571918.0
2009-01-12 01:16:00,1.7963,1.79683,1.7963,1.79683,10084106.0
2009-01-12 01:17:00,1.79681,1.79716,1.79681,1.79696,2917855.0
2009-01-12 01:18:00,1.79704,1.79723,1.79702,1.79723,1590584.0
2009-01-12 01:19:00,1.79706,1.79721,1.79699,1.79699,3606808.0
2009-01-12 01:20:00,1.79713,1.79752,1.79712,1.79712,22136378.0
2009-01-12 01:21:00,1.79679,1.79694,1.79676,1.79694,2073877.0
2009-01-12 01:22:00,1.79695,1.797,1.79678,1.79678,1229504.0
2009-01-12 01:23:00,1.79657,1.79657,1.79648,1.7965,19353288.0
2009-01-12 01:24:00,1.79658,1.79685,1.79658,1.79682,3636044.0
2009-01-12 01:25:00,1.7968,1.79687,1.79665,1.7968,958160.0
2009-01-12 01:26:00,1.79697,1.79709,1.79697,1.79699,18836715.0
2009-01-12 01:27:00,1.79706,1.79711,1.7969,1.79702,3857539.0
2009-01-12 01:28:00,1.79695,1.79713,1.79689,1.79694,21873793.0
2009-01-12 01:29:00,1.7968,1.7968,1.79654,1.79654,7045272.0
2009-01-12 01:30:00,1.79639,1.79648,1.79639,1.7964,2072418.0
2009-01-12 01:31:00,1.79636,1.79686,1.79631,1.79686,21925747.0
2009-01-12 01:32:00,1.79698,1.79734,1.79692,1.79734,16842821.0
2009-01-12 01:33:00,1.79738,1.79816,1.79738,1.79816,6471620.0
2009-01-12 01:34:00,1.79808,1.79815,1.79719,1.79719,5366332.0
2009-01-12 01:35:00,1.79692,1.79692,1.79677,1.79687,5936095.0
2009-01-12 01:36:00,1.79691,1.79718,1.79691,1.79718,11741543.0
2009-01-12 01:37:00,1.79712,1.79721,1.7971,1.79721,33164670.0
2009-01-12 01:38:00,1.79735,1.79737,1.79727,1.79728,8890702.0
2009-01-12 01:39:00,1.79708,1.79708,1.79679,1.79679,7193905.0
2009-01-12 01:40:00,1.7969,1.79701,1.7969,1.79692,9465045.0
2009-01-12 01:41:00,1.79692,1.79712,1.79691,1.79712,6305397.0
2009-01-12 01:42:00,1.79733,1.79753,1.79732,1.79753,6044386.0
2009-01-12 01:43:00,1.79757,1.79781,1.79757,1.79781,921796.0
2009-01-12 01:44:00,1.79776,1.79776,1.79715,1.79755,2939507.0
2009-01-12 01:45:00,1.79735,1.79735,1.79698,1.79709,2236625.0
2009-01-12 01:46:00,1.79677,1.79704,1.79677,1.79698,3390547.0
2009-01-12 01:47:00,1.79699,1.79709,1.79699,1.79706,2513256.0
2009-01-12 01:48:00,1.79698,1.79699,1.79684,1.79691,1919963.0
2009-01-12 01:49:00,1.79687,1.79698,1.79687,1.79698,1109675.0
2009-01-12 01:50:00,1.79717,1.79755,1.79717,1.79738,1654600.0
2009-01-12 01:51:00,1.79718,1.79718,1.79661,1.79661,5087969.0
2009-01-12 01:52:00,1.79635,1.79635,1.79588,1.79603,501516.0
2009-01-12 01:53:00,1.79587,1.79587,1.79493,1.79493,4088902.0
2009-01-12 01:54:00,1.79492,1.79492,1.79474,1.79474,2818386.0
2009-01-12 01:55:00,1.79461,1.79469,1.79442,1.79442,4055995.0
2009-01-12 01:56:00,1.79435,1.79476,1.79435,1.79476,1084120.0
2009-01-12 01:57:00,1.79461,1.79487,1.79404,1.79404,6825483.0
2009-01-12 01:58:00,1.79407,1.79407,1.79396,1.794,7596355.0
2009-01-12 01:59:00,1.79404,1.79405,1.79398,1.79405,5135580.0
2009-01-12 02:00:00,1.79412,1.79479,1.79412,1.79479,4790651.0
2009-01-12 02:01:00,1.79491,1.79529,1.79491,1.795,7426294.0
2009-01-12 02:02:00,1.7948,1.79514,1.79473,1.79514,7190022.0
2009-01-12 02:03:00,1.79524,1.79524,1.79487,1.7952,1180189.0
2009-01-12 02:04:00,1.79504,1.79504,1.79466,1.79476,4134129.0
2009-01-12 02:05:00,1.79493,1.7953,1.79493,1.79516,2716777.0
2009-01-12 02:06:00,1.79496,1.79496,1.7947,1.79485,4036828.0
2009-01-12 02:07:00,1.79486,1.79486,1.79451,1.79453,550271.0
2009-01-12 02:08:00,1.79463,1.79478,1.7944,1.79465,5308260.0
2009-01-12 02:09:00,1.79462,1.79462,1.79436,1.79441,1663083.0
2009-01-12 02:10:00,1.79422,1.79422,1.79377,1.79377,1206170.0
2009-01-12 02:11:00,1.79365,1.79365,1.79302,1.79304,1858986.0
2009-01-12 02:12:00,1.79295,1.79297,1.79262,1.79262,2504490.0
2009-01-12 02:13:00,1.79269,1.79279,1.79222,1.79222,3362637.0
2009-01-12 02:14:00,1.79241,1.79241,1.79222,1.79228,2132150.0
2009-01-12 02:15:00,1.79248,1.7927,1.79215,1.79253,2940686.0
2009-01-12 02:16:00,1.79276,1.79332,1.79276,1.79327,1014299.0
2009-01-12 02:17:00,1.79341,1.79377,1.7934,1.79377,5664842.0
2009-01-12 02:18:00,1.79387,1.79399,1.79359,1.79359,6121149.0
2009-01-12 02:19:00,1.79343,1.79343,1.79314,1.79314,9275818.0
2009-01-12 02:20:00,1.79284,1.79284,1.79252,1.79254,6798890.0
2009-01-12 02:21:00,1.79259,1.79266,1.79254,1.79266,8770543.0
2009-01-12 02:22:00,1.79271,1.79338,1.79271,1.79338,31910584.0
2009-01-12 02:23:00,1.7935,1.79369,1.79343,1.79354,11893784.0
2009-01-12 02:24:00,1.79362,1.7942,1.79362,1.7942,5615985.0
2009-01-12 02:25:00,1.79422,1.79427,1.79409,1.79412,5505056.0
2009-01-12 02:26:00,1.79419,1.7943,1.79413,1.79413,6255790.0
2009-01-12 02:27:00,1.79429,1.79432,1.79417,1.79429,15949641.0
2009-01-12 02:28:00,1.79429,1.79443,1.79423,1.79443,19988831.0
2009-01-12 02:29:00,1.79451,1.79464,1.79412,1.79412,2218389.0
2009-01-12 02:30:00,1.79427,1.79442,1.79424,1.79442,7712393.0
2009-01-12 02:31:00,1.79446,1.7946,1.79435,1.79455,21261463.0
2009-01-12 02:32:00,1.79451,1.79451,1.7943,1.79442,4174374.0
2009-01-12 02:33:00,1.79443,1.79443,1.79426,1.79429,19092556.0
2009-01-12 02:34:00,1.79412,1.79429,1.79405,1.79429,889572.0
2009-01-12 02:35:00,1.79423,1.79423,1.79408,1.79408,3400396.0
2009-01-12 02:36:00,1.79402,1.79418,1.79381,1.79381,21335343.0
2009-01-12 02:37:00,1.79382,1.79397,1.79374,1.79397,1247468.0
2009-01-12 02:38:00,1.79391,1.79391,1.79299,1.79299,2160514.0
2009-01-12 02:39:00,1.79309,1.79316,1.79297,1.79297,23437139.0
2009-01-12 02:40:00,1.79307,1.79363,1.79307,1.79363,3392716.0
2009-01-12 02:41:00,1.79381,1.79386,1.79353,1.79373,1577178.0
2009-01-12 02:42:00,1.79364,1.79375,1.79353,1.79375,2891255.0
2009-01-12 02:43:00,1.7939,1.79407,1.79379,1.79379,9681363.0
2009-01-12 02:44:00,1.79373,1.794,1.7937,1.794,7968771.0
2009-01-12 02:45:00,1.79434,1.79486,1.79434,1.79486,3070771.0
2009-01-12 02:46:00,1.79497,1.79522,1.79497,1.79511,3495155.0
2009-01-12 02:47:00,1.79456,1.79543,1.79456,1.79543,7329449.0
2009-01-12 02:48:00,1.79518,1.79547,1.79509,1.79547,15177671.0
2009-01-12 02:49:00,1.79555,1.79607,1.79555,1.79607,3462947.0
2009-01-12 02:50:00,1.79621,1.79673,1.79614,1.79673,4091408.0
2009-01-12 02:51:00,1.79673,1.79685,1.79673,1.79675,14358303.0
2009-01-12 02:52:00,1.79661,1.79675,1.7966,1.79675,5524255.0
2009-01-12 02:53:00,1.79673,1.797,1.79673,1.79684,17394187.0
2009-01-12 02:54:00,1.79674,1.79674,1.79648,1.79648,4572297.0
2009-01-12 02:55:00,1.79648,1.79648,1.79564,1.79564,13635414.0
2009-01-12 02:56:00,1.79556,1.79568,1.79554,1.79568,10259399.0
2009-01-12 02:57:00,1.79565,1.79591,1.79563,1.79591,26199147.0
2009-01-12 02:58:00,1.7959,1.7961,1.7959,1.79602,1096836.0
2009-01-12 02:59:00,1.79601,1.7961,1.796,1.796,36429981.0
2009-01-12 03:00:00,1.79579,1.79579,1.79559,1.79559,8275432.0
2009-01-12 03:01:00,1.79564,1.79564,1.79537,1.79537,15404917.0
2009-01-12 03:02:00,1.79522,1.79522,1.79502,1.79503,4512486.0
2009-01-12 03:03:00,1.79512,1.79512,1.79471,1.79497,10494066.0
2009-01-12 03:04:00,1.79486,1.79486,1.79472,1.79472,9351920.0
2009-01-12 03:05:00,1.79476,1.795,1.7944,1.795,6844185.0
2009-01-12 03:06:00,1.7951,1.79545,1.7951,1.79531,14611086.0
2009-01-12 03:07:00,1.79527,1.79571,1.79527,1.79571,6787121.0
2009-01-12 03:08:00,1.79575,1.79593,1.79558,1.79593,7422772.0
2009-01-12 03:09:00,1.79587,1.79592,1.7958,1.7958,13594736.0
2009-01-12 03:10:00,1.79574,1.79574,1.79553,1.79553,50454911.0
2009-01-12 03:11:00,1.79562,1.79562,1.79542,1.79543,2693318.0
2009-01-12 03:12:00,1.79546,1.79553,1.79534,1.79553,2241440.0
2009-01-12 03:13:00,1.79547,1.79547,1.79519,1.79526,3926707.0
2009-01-12 03:14:00,1.79511,1.79517,1.79504,1.79504,9332904.0
2009-01-12 03:15:00,1.79493,1.79493,1.79423,1.79457,9073223.0
2009-01-12 03:16:00,1.79433,1.79433,1.79236,1.79236,3221628.0
2009-01-12 03:17:00,1.79247,1.79335,1.79247,1.79335,35270910.0
2009-01-12 03:18:00,1.7934,1.79374,1.7934,1.79367,14739330.0
2009-01-12 03:19:00,1.79394,1.79431,1.79394,1.79431,28294711.0
2009-01-12 03:20:00,1.79422,1.79497,1.79422,1.79492,30529880.0
2009-01-12 03:21:00,1.79509,1.79549,1.79509,1.79549,9470980.0
2009-01-12 03:22:00,1.79537,1.79537,1.79498,1.79498,1846272.0
2009-01-12 03:23:00,1.79513,1.79526,1.79503,1.79506,16608570.0
2009-01-12 03:24:00,1.79482,1.79482,1.79429,1.79429,2463272.0
2009-01-12 03:25:00,1.79411,1.79421,1.79404,1.79404,2014908.0
2009-01-12 03:26:00,1.79409,1.79415,1.79367,1.79412,23673995.0
2009-01-12 03:27:00,1.79416,1.7942,1.79388,1.7942,2740333.0
2009-01-12 03:28:00,1.79435,1.79435,1.79422,1.79426,6057744.0
2009-01-12 03:29:00,1.79405,1.79405,1.79385,1.79387,2050385.0
2009-01-12 03:30:00,1.79385,1.79394,1.79365,1.79394,32050085.0
2009-01-12 03:31:00,1.79395,1.7944,1.7939,1.7944,5128780.0
2009-01-12 03:32:00,1.79446,1.79452,1.79425,1.79426,6017587.0
2009-01-12 03:33:00,1.79398,1.79398,1.79336,1.7937,6295385.0
2009-01-12 03:34:00,1.79358,1.79358,1.79257,1.79257,8038445.0
2009-01-12 03:35:00,1.79256,1.79256,1.79225,1.79225,4486543.0
2009-01-12 03:36:00,1.79221,1.79221,1.79165,1.79165,2385215.0
2009-01-12 03:37:00,1.79185,1.79195,1.79178,1.79195,18375666.0
2009-01-12 03:38:00,1.79202,1.79202,1.79184,1.79184,11149624.0
2009-01-12 03:39:00,1.79165,1.79183,1.79165,1.79183,2305983.0
2009-01-12 03:40:00,1.79188,1.79223,1.79188,1.79223,29225262.0
2009-01-12 03:41:00,1.79241,1.79307,1.79241,1.79307,2380372.0
2009-01-12 03:42:00,1.79334,1.79383,1.79334,1.79372,23016544.0
2009-01-12 03:43:00,1.79372,1.79374,1.79331,1.79331,7533000.0
2009-01-12 03:44:00,1.79312,1.79319,1.79292,1.79292,15261279.0
2009-01-12 03:45:00,1.79304,1.79304,1.79268,1.79287,5145480.0
2009-01-12 03:46:00,1.79279,1.79287,1.79254,1.79281,8376015.0
2009-01-12 03:47:00,1.79272,1.79277,1.79247,1.79277,15837886.0
2009-01-12 03:48:00,1.79275,1.79275,1.79261,1.79273,5391828.0
2009-01-12 03:49:00,1.79288,1.79308,1.7927,1.79299,14576911.0
2009-01-12 03:50:00,1.79284,1.79284,1.79233,1.79233,16626097.0
2009-01-12 03:51:00,1.79245,1.79276,1.79245,1.79258,12074561.0
2009-01-12 03:52:00,1.79239,1.79246,1.79221,1.79246,840132.0
2009-01-12 03:53:00,1.79268,1.79268,1.79232,1.79241,16228044.0
2009-01-12 03:54:00,1.79226,1.79226,1.79215,1.79215,7322100.0
2009-01-12 03:55:00,1.79226,1.79226,1.79158,1.79158,4766543.0
2009-01-12 03:56:00,1.79158,1.79187,1.79155,1.79187,3769597.0
2009-01-12 03:57:00,1.79176,1.79181,1.79164,1.79175,22964480.0
2009-01-12 03:58:00,1.79192,1.79201,1.7917,1.7919,4372988.0
2009-01-12 03:59:00,1.79168,1.79192,1.79168,1.79183,11021826.0
2009-01-12 04:00:00,1.79177,1.79177,1.79163,1.79163,11044112.0
2009-01-12 04:01:00,1.79183,1.7921,1.79169,1.79169,9377056.0
2009-01-12 04:02:00,1.79161,1.79161,1.79136,1.79136,7281373.0
2009-01-12 04:03:00,1.79147,1.79163,1.79137,1.79137,28923327.0
2009-01-12 04:04:00,1.79123,1.79128,1.79108,1.79108,5887546.0
2009-01-12 04:05:00,1.79125,1.79137,1.79091,1.79137,6827136.0
2009-01-12 04:06:00,1.79156,1.79166,1.79132,1.79164,9334570.0
2009-01-12 04:07:00,1.79146,1.79165,1.79115,1.7916,5895519.0
2009-01-12 04:08:00,1.7914,1.7914,1.79107,1.79107,7706945.0
2009-01-12 04:09:00,1.79099,1.79125,1.79099,1.79125,7646338.0
2009-01-12 04:10:00,1.7912,1.79135,1.79116,1.79123,29488108.0
2009-01-12 04:11:00,1.7914,1.79204,1.7914,1.79197,1847236.0
2009-01-12 04:12:00,1.79203,1.79203,1.79144,1.79144,720743.0
2009-01-12 04:13:00,1.79127,1.79129,1.79106,1.79129,3743710.0
2009-01-12 04:14:00,1.79124,1.79141,1.79124,1.79141,10404408.0
2009-01-12 04:15:00,1.79146,1.79176,1.79077,1.79176,3214564.0
2009-01-12 04:16:00,1.79147,1.79156,1.79128,1.79156,10112904.0
2009-01-12 04:17:00,1.79194,1.79243,1.79194,1.79243,11021803.0
2009-01-12 04:18:00,1.79244,1.79244,1.79239,1.7924,10245325.0
2009-01-12 04:19:00,1.79246,1.79253,1.79244,1.79253,21289886.0
2009-01-12 04:20:00,1.79235,1.79235,1.79204,1.79204,32348460.0
2009-01-12 04:21:00,1.79224,1.79241,1.79221,1.79225,7584032.0
2009-01-12 04:22:00,1.7924,1.7925,1.79233,1.79241,3711784.0
2009-01-12 04:23:00,1.79229,1.79229,1.79202,1.79217,14799248.0
2009-01-12 04:24:00,1.79218,1.79218,1.7921,1.79213,2700889.0
2009-01-12 04:25:00,1.79206,1.79206,1.7919,1.7919,4748853.0
2009-01-12 04:26:00,1.79178,1.79178,1.79117,1.79136,20022974.0
2009-01-12 04:27:00,1.79147,1.79147,1.79112,1.79116,5971934.0
2009-01-12 04:28:00,1.79092,1.79098,1.79072,1.79098,5837666.0
2009-01-12 04:29:00,1.79101,1.79137,1.79101,1.79133,8545840.0
2009-01-12 04:30:00,1.79145,1.79152,1.79125,1.7913,18787302.0
2009-01-12 04:31:00,1.7912,1.79123,1.79101,1.79116,3171414.0
2009-01-12 04:32:00,1.79094,1.79094,1.79068,1.79076,6871431.0
2009-01-12 04:33:00,1.79072,1.79086,1.79035,1.79086,10234361.0
2009-01-12 04:34:00,1.79083,1.79123,1.79083,1.79123,13956353.0
2009-01-12 04:35:00,1.7936,1.7936,1.7928,1.7932,7974764.0
2009-01-12 04:36:00,1.79126,1.79141,1.7911,1.7911,7974764.0
2009-01-12 04:37:00,1.7911,1.7911,1.79094,1.791,15830729.0
2009-01-12 04:38:00,1.79102,1.79102,1.79072,1.79087,6712978.0
2009-01-12 04:39:00,1.79078,1.79096,1.79075,1.79087,4165835.0
2009-01-12 04:40:00,1.7943,1.7951,1.7943,1.7951,2486856.0
2009-01-12 04:41:00,1.79078,1.79094,1.79076,1.79094,2486856.0
2009-01-12 04:42:00,1.79111,1.79161,1.79111,1.7914,14663528.0
2009-01-12 04:43:00,1.79135,1.79161,1.7912,1.79161,9876418.0
2009-01-12 04:44:00,1.79161,1.7917,1.79134,1.79134,29942129.0
2009-01-12 04:45:00,1.79141,1.79141,1.79115,1.79115,9821612.0
2009-01-12 04:46:00,1.791,1.7914,1.7909,1.7914,8287061.0
2009-01-12 04:47:00,1.79167,1.79222,1.79167,1.79222,4966449.0
2009-01-12 04:48:00,1.79217,1.79233,1.79217,1.7922,17248845.0
2009-01-12 04:49:00,1.79225,1.79225,1.79183,1.79214,10682339.0
2009-01-12 04:50:00,1.79206,1.79229,1.79185,1.79229,16512745.0
2009-01-12 04:51:00,1.79232,1.79242,1.79232,1.79242,10004764.0
2009-01-12 04:52:00,1.79233,1.79274,1.79233,1.79274,836361.0
2009-01-12 04:53:00,1.79277,1.79277,1.79218,1.7922,11766806.0
2009-01-12 04:54:00,1.79226,1.79273,1.79226,1.79273,9206860.0
2009-01-12 04:55:00,1.79291,1.79291,1.79269,1.79286,4235821.0
2009-01-12 04:56:00,1.79282,1.79285,1.79259,1.79259,7717059.0
2009-01-12 04:57:00,1.79258,1.79283,1.79258,1.79276,13983384.0
2009-01-12 04:58:00,1.79284,1.79298,1.79275,1.79294,7009691.0
2009-01-12 04:59:00,1.7929,1.79298,1.79274,1.79296,8690097.0
2009-01-12 05:00:00,1.79291,1.79301,1.79283,1.79301,10979882.0
2009-01-12 05:01:00,1.79321,1.79337,1.79307,1.79314,4002376.0
2009-01-12 05:02:00,1.79303,1.79303,1.79259,1.79297,18606979.0
2009-01-12 05:03:00,1.79295,1.79296,1.79269,1.79279,34020932.0
2009-01-12 05:04:00,1.79292,1.79309,1.79277,1.79291,12576907.0
2009-01-12 05:05:00,1.79289,1.79289,1.79257,1.79271,6827811.0
2009-01-12 05:06:00,1.79285,1.79292,1.79271,1.79272,3046678.0
2009-01-12 05:07:00,1.79296,1.79331,1.7929,1.79316,19703510.0
2009-01-12 05:08:00,1.79292,1.79293,1.7926,1.79293,3401075.0
2009-01-12 05:09:00,1.79282,1.7932,1.79282,1.7932,4526871.0
2009-01-12 05:10:00,1.7934,1.79386,1.7934,1.79386,4881819.0
2009-01-12 05:11:00,1.79391,1.79396,1.79386,1.79396,1810985.0
2009-01-12 05:12:00,1.79407,1.79418,1.79406,1.79412,19123863.0
2009-01-12 05:13:00,1.79409,1.79435,1.79409,1.79435,2342066.0
2009-01-12 05:14:00,1.79441,1.79458,1.79439,1.79448,1887018.0
2009-01-12 05:15:00,1.79448,1.7946,1.79448,1.7946,13480683.0
2009-01-12 05:16:00,1.79445,1.79481,1.79439,1.79481,6966368.0
2009-01-12 05:17:00,1.79479,1.79479,1.79472,1.79474,4069032.0
2009-01-12 05:18:00,1.79473,1.79537,1.79459,1.79537,15445824.0
2009-01-12 05:19:00,1.79542,1.79551,1.79519,1.79519,1743020.0
2009-01-12 05:20:00,1.795,1.79524,1.79472,1.79523,2210912.0
2009-01-12 05:21:00,1.79534,1.79557,1.79534,1.79538,8624524.0
2009-01-12 05:22:00,1.79536,1.79536,1.79507,1.79507,4120398.0
2009-01-12 05:23:00,1.79506,1.79527,1.79506,1.79512,3535843.0
2009-01-12 05:24:00,1.79489,1.79489,1.79443,1.79443,3365042.0
2009-01-12 05:25:00,1.79448,1.79463,1.79411,1.79463,8239214.0
2009-01-12 05:26:00,1.79463,1.79463,1.7944,1.7944,3899716.0
2009-01-12 05:27:00,1.79432,1.79432,1.7936,1.7936,11628485.0
2009-01-12 05:28:00,1.7938,1.79411,1.7938,1.79411,4107219.0
2009-01-12 05:29:00,1.79401,1.79454,1.79401,1.79454,2464452.0
2009-01-12 05:30:00,1.79456,1.79462,1.79432,1.79436,8146877.0
2009-01-12 05:31:00,1.79434,1.79434,1.79399,1.79399,7969902.0
2009-01-12 05:32:00,1.79401,1.79401,1.7936,1.7936,39331297.0
2009-01-12 05:33:00,1.79355,1.79373,1.79351,1.7936,11707764.0
2009-01-12 05:34:00,1.7936,1.7936,1.79281,1.79281,4333032.0
2009-01-12 05:35:00,1.79263,1.79263,1.79203,1.79203,4174058.0
2009-01-12 05:36:00,1.79211,1.79318,1.79211,1.79318,8804200.0
2009-01-12 05:37:00,1.79265,1.79296,1.79246,1.79246,29218737.0
2009-01-12 05:38:00,1.79233,1.7929,1.79231,1.7929,7511115.0
2009-01-12 05:39:00,1.79298,1.7934,1.79298,1.7934,11231792.0
2009-01-12 05:40:00,1.79307,1.7937,1.79307,1.7934,9261718.0
2009-01-12 05:41:00,1.79378,1.79404,1.79372,1.79402,4198889.0
2009-01-12 05:42:00,1.794,1.7943,1.794,1.7943,5989879.0
2009-01-12 05:43:00,1.79443,1.79461,1.79421,1.79421,33916211.0
2009-01-12 05:44:00,1.79417,1.79423,1.79399,1.79402,1624861.0
2009-01-12 05:45:00,1.79412,1.79439,1.794,1.794,2178724.0
2009-01-12 05:46:00,1.79416,1.79452,1.79416,1.79431,7750773.0
2009-01-12 05:47:00,1.79436,1.79468,1.79411,1.79468,5304538.0
2009-01-12 05:48:00,1.79464,1.79493,1.79437,1.79493,7431778.0
2009-01-12 05:49:00,1.79497,1.79524,1.79497,1.79524,11520638.0
2009-01-12 05:50:00,1.79513,1.79513,1.79498,1.79506,4495977.0
2009-01-12 05:51:00,1.79499,1.79499,1.79482,1.79482,35267110.0
2009-01-12 05:52:00,1.79477,1.79477,1.79463,1.79476,4484448.0
2009-01-12 05:53:00,1.79497,1.79519,1.79497,1.79518,3077911.0
2009-01-12 05:54:00,1.79526,1.79601,1.79526,1.79587,4185458.0
2009-01-12 05:55:00,1.79601,1.79627,1.79601,1.79626,2393637.0
2009-01-12 05:56:00,1.79637,1.79695,1.79637,1.79695,8361017.0
2009-01-12 05:57:00,1.79699,1.79712,1.79691,1.79712,4219179.0
2009-01-12 05:58:00,1.79717,1.79746,1.79685,1.79746,14530185.0
2009-01-12 05:59:00,1.79759,1.79773,1.79753,1.79753,2922037.0
2009-01-12 06:00:00,1.79742,1.79742,1.79712,1.79736,7590406.0
2009-01-12 06:01:00,1.79736,1.79738,1.7969,1.7969,7766281.0
2009-01-12 06:02:00,1.79686,1.79686,1.79585,1.79585,22686212.0
2009-01-12 06:03:00,1.79641,1.79641,1.79602,1.79602,1793140.0
2009-01-12 06:04:00,1.79605,1.79605,1.79566,1.79566,39913331.0
2009-01-12 06:05:00,1.79555,1.79593,1.79555,1.79593,1709941.0
2009-01-12 06:06:00,1.79604,1.79627,1.79604,1.79613,9868976.0
2009-01-12 06:07:00,1.79619,1.7966,1.79619,1.79639,20631326.0
2009-01-12 06:08:00,1.79638,1.79652,1.79618,1.79652,6791366.0
2009-01-12 06:09:00,1.7963,1.79643,1.79617,1.79621,5264518.0
2009-01-12 06:10:00,1.79611,1.79617,1.79583,1.79587,6562407.0
2009-01-12 06:11:00,1.79573,1.79576,1.79527,1.7955,22260507.0
2009-01-12 06:12:00,1.79543,1.79552,1.79539,1.79539,12641784.0
2009-01-12 06:13:00,1.79563,1.79611,1.79563,1.79611,20234879.0
2009-01-12 06:14:00,1.79626,1.79628,1.79599,1.79599,3291451.0
2009-01-12 06:15:00,1.79589,1.79589,1.79571,1.7958,1503067.0
2009-01-12 06:16:00,1.79581,1.79581,1.79568,1.79578,5573405.0
2009-01-12 06:17:00,1.79573,1.79595,1.79573,1.79595,9390629.0
2009-01-12 06:18:00,1.79593,1.79608,1.79579,1.79608,8735610.0
2009-01-12 06:19:00,1.79605,1.79622,1.79605,1.79605,10285188.0
2009-01-12 06:20:00,1.79605,1.79605,1.79591,1.79602,16077970.0
2009-01-12 06:21:00,1.79622,1.79642,1.79604,1.7961,5083487.0
2009-01-12 06:22:00,1.79595,1.79599,1.79577,1.79577,12510740.0
2009-01-12 06:23:00,1.79578,1.7958,1.79546,1.79554,16035410.0
2009-01-12 06:24:00,1.79558,1.79594,1.79558,1.79581,4394671.0
2009-01-12 06:25:00,1.796,1.79622,1.796,1.79614,7472895.0
2009-01-12 06:26:00,1.79621,1.79659,1.79621,1.79657,1169119.0
2009-01-12 06:27:00,1.7967,1.79698,1.7967,1.79698,1273381.0
2009-01-12 06:28:00,1.79703,1.79742,1.79698,1.79712,5818316.0
2009-01-12 06:29:00,1.79719,1.79766,1.79716,1.79766,5376915.0
2009-01-12 06:30:00,1.79792,1.79836,1.79792,1.79836,6871265.0
2009-01-12 06:31:00,1.7985,1.79876,1.79836,1.79876,4003710.0
2009-01-12 06:32:00,1.79871,1.79871,1.79831,1.79831,5072093.0
2009-01-12 06:33:00,1.79832,1.79858,1.79817,1.79858,51665279.0
2009-01-12 06:34:00,1.79852,1.79852,1.79811,1.79811,6554365.0
2009-01-12 06:35:00,1.79814,1.79835,1.79806,1.7981,1273324.0
2009-01-12 06:36:00,1.7986,1.79892,1.79849,1.79892,6866652.0
2009-01-12 06:37:00,1.79889,1.79889,1.79843,1.79877,6766334.0
2009-01-12 06:38:00,1.79862,1.79862,1.79849,1.79849,6095826.0
2009-01-12 06:39:00,1.79871,1.79911,1.79871,1.79901,43668443.0
2009-01-12 06:40:00,1.79903,1.79913,1.79901,1.79901,5565642.0
2009-01-12 06:41:00,1.7987,1.79871,1.79859,1.79866,6295606.0
2009-01-12 06:42:00,1.79867,1.79867,1.7986,1.7986,6283414.0
2009-01-12 06:43:00,1.79867,1.79877,1.79864,1.79877,6063733.0
2009-01-12 06:44:00,1.79875,1.79877,1.79859,1.7987,2367400.0
2009-01-12 06:45:00,1.79885,1.79909,1.79862,1.79862,3859214.0
2009-01-12 06:46:00,1.79847,1.79855,1.79837,1.79849,10102064.0
2009-01-12 06:47:00,1.79856,1.79878,1.79856,1.79856,18433256.0
2009-01-12 06:48:00,1.79857,1.79868,1.79857,1.79863,4411674.0
2009-01-12 06:49:00,1.79859,1.79859,1.79838,1.79843,8826225.0
2009-01-12 06:50:00,1.7986,1.79899,1.79859,1.79899,6853547.0
2009-01-12 06:51:00,1.79909,1.79924,1.79899,1.79924,11361954.0
2009-01-12 06:52:00,1.79931,1.79968,1.79931,1.79968,64030753.0
2009-01-12 06:53:00,1.79972,1.79987,1.79972,1.79987,4286322.0
2009-01-12 06:54:00,1.79973,1.79979,1.79973,1.79975,6572448.0
2009-01-12 06:55:00,1.79976,1.79976,1.79946,1.79946,6841707.0
2009-01-12 06:56:00,1.79927,1.79927,1.79905,1.79905,12146710.0
2009-01-12 06:57:00,1.79903,1.79903,1.79886,1.79886,2738824.0
2009-01-12 06:58:00,1.79896,1.79917,1.79892,1.79917,3477895.0
2009-01-12 06:59:00,1.7985,1.7986,1.7981,1.7986,5967961.0
2009-01-12 07:00:00,1.79921,1.7994,1.79921,1.7994,5967961.0
2009-01-12 07:01:00,1.7995,1.79972,1.7995,1.79972,5823671.0
2009-01-12 07:02:00,1.79978,1.79983,1.79973,1.79983,1193476.0
2009-01-12 07:03:00,1.79976,1.80019,1.79976,1.80019,7539632.0
2009-01-12 07:04:00,1.80029,1.80029,1.7996,1.7996,28569672.0
2009-01-12 07:05:00,1.79954,1.79954,1.79849,1.79849,9008739.0
2009-01-12 07:06:00,1.7985,1.79861,1.7984,1.7986,3096031.0
2009-01-12 07:07:00,1.7988,1.79882,1.79865,1.79882,10718238.0
2009-01-12 07:08:00,1.79892,1.79905,1.79877,1.79896,7589512.0
2009-01-12 07:09:00,1.79875,1.79875,1.79855,1.79855,5759445.0
2009-01-12 07:10:00,1.79864,1.79866,1.79847,1.79865,5062929.0
2009-01-12 07:11:00,1.7987,1.79886,1.7987,1.79886,20762072.0
2009-01-12 07:12:00,1.79878,1.79896,1.79878,1.79896,1514046.0
2009-01-12 07:13:00,1.79902,1.79915,1.79901,1.79901,19242113.0
2009-01-12 07:14:00,1.79896,1.7991,1.79881,1.79881,1039899.0
2009-01-12 07:15:00,1.79914,1.79914,1.79901,1.79907,13490444.0
2009-01-12 07:16:00,1.7989,1.79895,1.79886,1.79892,4775334.0
2009-01-12 07:17:00,1.79893,1.79907,1.79886,1.79886,10664670.0
2009-01-12 07:18:00,1.79891,1.79895,1.79881,1.79887,5311279.0
2009-01-12 07:19:00,1.79858,1.79858,1.79794,1.79794,12209469.0
2009-01-12 07:20:00,1.79783,1.79848,1.79783,1.79848,943443.0
2009-01-12 07:21:00,1.79855,1.79869,1.79854,1.79857,10295069.0
2009-01-12 07:22:00,1.79862,1.79872,1.79815,1.79867,14074376.0
2009-01-12 07:23:00,1.7969,1.7973,1.7967,1.7972,2556269.0
2009-01-12 07:24:00,1.79869,1.79869,1.79848,1.79858,2556269.0
2009-01-12 07:25:00,1.79852,1.79895,1.79845,1.79895,4035560.0
2009-01-12 07:26:00,1.79899,1.79912,1.79874,1.79874,7226355.0
2009-01-12 07:27:00,1.79875,1.79875,1.79851,1.79851,2974200.0
2009-01-12 07:28:00,1.79851,1.79861,1.79841,1.79841,17026863.0
2009-01-12 07:29:00,1.79837,1.7986,1.79837,1.79851,16980530.0
2009-01-12 07:30:00,1.79855,1.79855,1.79836,1.79842,4824704.0
2009-01-12 07:31:00,1.79832,1.79846,1.79825,1.79836,4565795.0
2009-01-12 07:32:00,1.79833,1.79857,1.79833,1.79857,581882.0
2009-01-12 07:33:00,1.79873,1.79884,1.79865,1.79865,4767687.0
2009-01-12 07:34:00,1.79861,1.79878,1.79856,1.79878,4075127.0
2009-01-12 07:35:00,1.79882,1.79882,1.79831,1.79831,20701229.0
2009-01-12 07:36:00,1.79821,1.79847,1.79821,1.79843,19485010.0
2009-01-12 07:37:00,1.79819,1.79819,1.79647,1.79647,3302742.0
2009-01-12 07:38:00,1.79751,1.79784,1.79747,1.79757,8837249.0
2009-01-12 07:39:00,1.79768,1.79781,1.79758,1.79758,6471934.0
2009-01-12 07:40:00,1.79742,1.79748,1.79711,1.79748,3322679.0
2009-01-12 07:41:00,1.79758,1.79807,1.79747,1.79807,975997.0
2009-01-12 07:42:00,1.79806,1.79833,1.79806,1.79833,2269339.0
2009-01-12 07:43:00,1.79838,1.79881,1.79838,1.79881,1217586.0
2009-01-12 07:44:00,1.79873,1.79882,1.79871,1.79871,6205996.0
2009-01-12 07:45:00,1.79847,1.79853,1.79792,1.79817,2860059.0
2009-01-12 07:46:00,1.79786,1.79786,1.79757,1.79773,36818912.0
2009-01-12 07:47:00,1.79793,1.79843,1.79793,1.79843,10908561.0
2009-01-12 07:48:00,1.79874,1.79874,1.79821,1.79833,8051848.0
2009-01-12 07:49:00,1.7983,1.7983,1.79667,1.79788,3273509.0
2009-01-12 07:50:00,1.79787,1.79787,1.79751,1.79751,13341513.0
2009-01-12 07:51:00,1.79747,1.79748,1.79716,1.7972,3525000.0
2009-01-12 07:52:00,1.797,1.79707,1.79698,1.79704,2968345.0
2009-01-12 07:53:00,1.79715,1.79746,1.79715,1.79746,5265409.0
2009-01-12 07:54:00,1.79739,1.79763,1.79739,1.79755,6802330.0
2009-01-12 07:55:00,1.79764,1.798,1.79751,1.79765,92012217.0
2009-01-12 07:56:00,1.79752,1.79752,1.79732,1.79743,6063115.0
2009-01-12 07:57:00,1.79752,1.79763,1.79752,1.79761,14427500.0
2009-01-12 07:58:00,1.79771,1.79779,1.7976,1.7976,13849777.0
2009-01-12 07:59:00,1.79754,1.79765,1.79745,1.79745,6409017.0
2009-01-12 08:00:00,1.79729,1.79729,1.79665,1.79665,7158942.0
2009-01-12 08:01:00,1.79654,1.79664,1.79652,1.79664,48748500.0
2009-01-12 08:02:00,1.79666,1.79688,1.79666,1.79686,7321262.0
2009-01-12 08:03:00,1.7969,1.79726,1.79685,1.79726,1980942.0
2009-01-12 08:04:00,1.79727,1.79795,1.79723,1.79795,2835887.0
2009-01-12 08:05:00,1.79794,1.79817,1.79779,1.7979,7408334.0
2009-01-12 08:06:00,1.79784,1.79788,1.79778,1.79779,3942039.0
2009-01-12 08:07:00,1.79763,1.79763,1.7974,1.7974,8812336.0
2009-01-12 08:08:00,1.79733,1.79733,1.79633,1.79653,11118840.0
2009-01-12 08:09:00,1.79668,1.79702,1.79668,1.79683,10498021.0
2009-01-12 08:10:00,1.79678,1.79698,1.79647,1.79647,15981797.0
2009-01-12 08:11:00,1.79656,1.79664,1.79654,1.79654,3001831.0
2009-01-12 08:12:00,1.79647,1.79647,1.79618,1.79638,8181416.0
2009-01-12 08:13:00,1.79657,1.79729,1.79657,1.79729,5289485.0
2009-01-12 08:14:00,1.79729,1.79729,1.7971,1.7971,6959376.0
2009-01-12 08:15:00,1.79704,1.79704,1.79698,1.797,14839779.0
2009-01-12 08:16:00,1.79696,1.79716,1.79693,1.79696,2984085.0
2009-01-12 08:17:00,1.79692,1.79692,1.79678,1.79682,2495735.0
2009-01-12 08:18:00,1.79685,1.79767,1.79685,1.79767,3198840.0
2009-01-12 08:19:00,1.79804,1.79838,1.79804,1.79816,3184815.0
2009-01-12 08:20:00,1.79814,1.79814,1.79769,1.79794,6307945.0
2009-01-12 08:21:00,1.79791,1.79794,1.79783,1.79783,10059361.0
2009-01-12 08:22:00,1.79782,1.79802,1.79763,1.79763,1502669.0
2009-01-12 08:23:00,1.79753,1.79753,1.7969,1.79697,5475767.0
2009-01-12 08:24:00,1.79695,1.79695,1.79654,1.79654,2159289.0
2009-01-12 08:25:00,1.79652,1.79652,1.79626,1.79642,5352327.0
2009-01-12 08:26:00,1.79665,1.79708,1.79665,1.79708,5469939.0
2009-01-12 08:27:00,1.79711,1.7975,1.79711,1.7975,18124828.0
2009-01-12 08:28:00,1.79751,1.79776,1.79749,1.79776,4174363.0
2009-01-12 08:29:00,1.7978,1.7978,1.7972,1.7977,7468219.0
2009-01-12 08:30:00,1.79764,1.79764,1.79695,1.79695,5327141.0
2009-01-12 08:31:00,1.79676,1.79676,1.79614,1.79627,2760719.0
2009-01-12 08:32:00,1.79639,1.79648,1.79634,1.79648,2894115.0
2009-01-12 08:33:00,1.79658,1.79679,1.79651,1.79666,4432000.0
2009-01-12 08:34:00,1.79659,1.79661,1.79651,1.79651,18774882.0
2009-01-12 08:35:00,1.79634,1.79634,1.79604,1.79625,8253616.0
2009-01-12 08:36:00,1.79612,1.79612,1.79592,1.79602,5867991.0
2009-01-12 08:37:00,1.79592,1.79603,1.79586,1.79586,4006084.0
2009-01-12 08:38:00,1.79589,1.79589,1.79575,1.79576,5009786.0
2009-01-12 08:39:00,1.79571,1.79607,1.79571,1.79602,1955973.0
2009-01-12 08:40:00,1.79594,1.79622,1.79593,1.79622,4478375.0
2009-01-12 08:41:00,1.79635,1.79677,1.79635,1.79677,6636623.0
2009-01-12 08:42:00,1.7965,1.79656,1.79605,1.79608,25291455.0
2009-01-12 08:43:00,1.79631,1.79663,1.79625,1.79625,3853086.0
2009-01-12 08:44:00,1.79622,1.79639,1.79617,1.79639,4242801.0
2009-01-12 08:45:00,1.79653,1.79704,1.79645,1.79645,5272676.0
2009-01-12 08:46:00,1.7963,1.7963,1.79599,1.79599,2188170.0
2009-01-12 08:47:00,1.79595,1.79595,1.7957,1.7957,11831751.0
2009-01-12 08:48:00,1.79562,1.79565,1.79542,1.79543,3079390.0
2009-01-12 08:49:00,1.79537,1.79574,1.79533,1.79574,11629281.0
2009-01-12 08:50:00,1.79583,1.79635,1.79577,1.79635,28991336.0
2009-01-12 08:51:00,1.79661,1.79702,1.79659,1.79659,4187624.0
2009-01-12 08:52:00,1.79643,1.79643,1.79616,1.79634,61679145.0
2009-01-12 08:53:00,1.79628,1.79656,1.79593,1.79656,2636415.0
2009-01-12 08:54:00,1.79667,1.79674,1.79665,1.79665,2532269.0
2009-01-12 08:55:00,1.79658,1.79662,1.79648,1.79648,1631178.0
2009-01-12 08:56:00,1.79658,1.79688,1.79658,1.79688,3910135.0
2009-01-12 08:57:00,1.79679,1.79686,1.79644,1.79644,4936005.0
2009-01-12 08:58:00,1.79633,1.79633,1.79557,1.79557,9005165.0
2009-01-12 08:59:00,1.79551,1.79586,1.79543,1.79586,3236950.0
2009-01-12 09:00:00,1.79605,1.79625,1.79605,1.79625,12716619.0
2009-01-12 09:01:00,1.79626,1.79626,1.79615,1.79617,4566743.0
2009-01-12 09:02:00,1.79611,1.79611,1.79575,1.79577,5749562.0
2009-01-12 09:03:00,1.79588,1.79637,1.79576,1.79637,3922197.0
2009-01-12 09:04:00,1.79635,1.79635,1.79599,1.79599,6715609.0
2009-01-12 09:05:00,1.79579,1.79579,1.79512,1.79512,5801503.0
2009-01-12 09:06:00,1.79508,1.79508,1.79405,1.79459,10050675.0
2009-01-12 09:07:00,1.79452,1.79498,1.79452,1.79498,4071189.0
2009-01-12 09:08:00,1.79508,1.79535,1.79508,1.79535,80985825.0
2009-01-12 09:09:00,1.79544,1.79559,1.79544,1.79552,16017948.0
2009-01-12 09:10:00,1.79573,1.79634,1.79573,1.79634,2928214.0
2009-01-12 09:11:00,1.79644,1.79719,1.79636,1.79636,6655209.0
2009-01-12 09:12:00,1.79627,1.7964,1.79617,1.7964,7945349.0
2009-01-12 09:13:00,1.79667,1.79688,1.79667,1.79677,3193689.0
2009-01-12 09:14:00,1.79637,1.79645,1.79609,1.7962,8444112.0
2009-01-12 09:15:00,1.79592,1.79601,1.79588,1.79601,3466019.0
2009-01-12 09:16:00,1.79592,1.79592,1.7958,1.7958,22622328.0
2009-01-12 09:17:00,1.7957,1.7957,1.79552,1.79552,2271775.0
2009-01-12 09:18:00,1.79553,1.79555,1.79542,1.79555,1904324.0
2009-01-12 09:19:00,1.79557,1.79622,1.79557,1.79622,2479341.0
2009-01-12 09:20:00,1.79647,1.79705,1.79647,1.79699,1644382.0
2009-01-12 09:21:00,1.79709,1.79742,1.79709,1.79742,1167955.0
2009-01-12 09:22:00,1.79777,1.79821,1.79777,1.79804,68656788.0
2009-01-12 09:23:00,1.79789,1.79789,1.79769,1.79771,1688672.0
2009-01-12 09:24:00,1.79769,1.79769,1.79747,1.79753,23934810.0
2009-01-12 09:25:00,1.79759,1.79775,1.79751,1.79769,3003780.0
2009-01-12 09:26:00,1.79786,1.79821,1.79786,1.79811,17109511.0
2009-01-12 09:27:00,1.79834,1.79856,1.79833,1.79833,2937594.0
2009-01-12 09:28:00,1.79832,1.79832,1.79774,1.79806,8587891.0
2009-01-12 09:29:00,1.79821,1.7985,1.79821,1.79832,2491503.0
2009-01-12 09:30:00,1.7983,1.79858,1.79698,1.79858,44234408.0
2009-01-12 09:31:00,1.7987,1.79892,1.7987,1.79873,4001210.0
2009-01-12 09:32:00,1.79865,1.79883,1.79836,1.79836,47707632.0
2009-01-12 09:33:00,1.79832,1.79876,1.79832,1.79876,3051878.0
2009-01-12 09:34:00,1.79884,1.79884,1.79861,1.79872,4475665.0
2009-01-12 09:35:00,1.79875,1.79888,1.79747,1.79855,1501720.0
2009-01-12 09:36:00,1.79853,1.79853,1.79829,1.7983,5925345.0
2009-01-12 09:37:00,1.79807,1.79811,1.7976,1.79808,634832.0
2009-01-12 09:38:00,1.79816,1.79846,1.79816,1.79846,11205171.0
2009-01-12 09:39:00,1.7984,1.7984,1.79775,1.79775,17749461.0
2009-01-12 09:40:00,1.79769,1.79769,1.79714,1.79732,33097464.0
2009-01-12 09:41:00,1.79736,1.79736,1.79728,1.79735,2281587.0
2009-01-12 09:42:00,1.79747,1.79747,1.79711,1.79742,4747237.0
2009-01-12 09:43:00,1.79744,1.79767,1.79731,1.79767,8064630.0
2009-01-12 09:44:00,1.79764,1.79921,1.79764,1.79921,5592728.0
2009-01-12 09:45:00,1.79922,1.79922,1.7987,1.7987,6301867.0
2009-01-12 09:46:00,1.79839,1.79861,1.79839,1.79861,11214657.0
2009-01-12 09:47:00,1.79865,1.79876,1.79861,1.79876,39161736.0
2009-01-12 09:48:00,1.79882,1.79902,1.79878,1.79898,2728515.0
2009-01-12 09:49:00,1.79914,1.79997,1.79914,1.79997,9194514.0
2009-01-12 09:50:00,1.80015,1.80034,1.80015,1.80034,4181653.0
2009-01-12 09:51:00,1.80029,1.80038,1.80029,1.80031,6690502.0
2009-01-12 09:52:00,1.80022,1.8005,1.80022,1.8005,42232446.0
2009-01-12 09:53:00,1.80067,1.80079,1.80057,1.80077,4411704.0
2009-01-12 09:54:00,1.80082,1.80087,1.80069,1.80069,23938146.0
2009-01-12 09:55:00,1.8007,1.80087,1.8007,1.80087,5280819.0
2009-01-12 09:56:00,1.80099,1.80161,1.80097,1.80161,3173514.0
2009-01-12 09:57:00,1.80155,1.80208,1.80155,1.80208,12819367.0
2009-01-12 09:58:00,1.80208,1.80236,1.80208,1.8021,2158893.0
2009-01-12 09:59:00,1.802,1.802,1.80187,1.80196,32671377.0
2009-01-12 10:00:00,1.80202,1.8023,1.802,1.8023,3287632.0
2009-01-12 10:01:00,1.80235,1.80235,1.802,1.80206,2267419.0
2009-01-12 10:02:00,1.80208,1.80221,1.80189,1.80189,9957442.0
2009-01-12 10:03:00,1.80166,1.80167,1.80091,1.80091,4557821.0
2009-01-12 10:04:00,1.80077,1.80077,1.79958,1.79958,84343210.0
2009-01-12 10:05:00,1.79948,1.79948,1.79886,1.79886,6390180.0
2009-01-12 10:06:00,1.79879,1.79879,1.79838,1.79864,14742175.0
2009-01-12 10:07:00,1.79877,1.79909,1.79874,1.79874,2034660.0
2009-01-12 10:08:00,1.79874,1.79881,1.79867,1.79874,15424838.0
2009-01-12 10:09:00,1.79869,1.79875,1.79861,1.79872,25627224.0
2009-01-12 10:10:00,1.79887,1.79924,1.79874,1.79874,2897220.0
2009-01-12 10:11:00,1.79861,1.79905,1.79861,1.79905,13793246.0
2009-01-12 10:12:00,1.79922,1.79961,1.79921,1.79961,7567582.0
2009-01-12 10:13:00,1.79974,1.80027,1.79974,1.79998,6125924.0
2009-01-12 10:14:00,1.79983,1.79983,1.79933,1.79942,11868509.0
2009-01-12 10:15:00,1.79939,1.79939,1.7985,1.7985,4927230.0
2009-01-12 10:16:00,1.79846,1.79848,1.79794,1.79794,19597327.0
2009-01-12 10:17:00,1.79801,1.79801,1.79775,1.79775,7147197.0
2009-01-12 10:18:00,1.79776,1.79776,1.79731,1.79731,8884283.0
2009-01-12 10:19:00,1.79727,1.79727,1.79693,1.79693,11292430.0
2009-01-12 10:20:00,1.79702,1.79702,1.79574,1.79574,3081837.0
2009-01-12 10:21:00,1.79575,1.79575,1.79528,1.79528,707320.0
2009-01-12 10:22:00,1.79505,1.7956,1.79505,1.7954,7478039.0
2009-01-12 10:23:00,1.79554,1.79614,1.79554,1.79614,12343149.0
2009-01-12 10:24:00,1.79623,1.79671,1.79623,1.79664,12761271.0
2009-01-12 10:25:00,1.79675,1.79711,1.79654,1.79654,9975798.0
2009-01-12 10:26:00,1.79636,1.79636,1.79558,1.79558,7787777.0
2009-01-12 10:27:00,1.79552,1.79552,1.79527,1.79527,18618668.0
2009-01-12 10:28:00,1.79523,1.79523,1.79492,1.79492,8143410.0
2009-01-12 10:29:00,1.79495,1.79495,1.79467,1.79467,15981513.0
2009-01-12 10:30:00,1.7946,1.7946,1.79409,1.79409,15274630.0
2009-01-12 10:31:00,1.79404,1.79405,1.79366,1.79366,3147603.0
2009-01-12 10:32:00,1.7935,1.79356,1.79335,1.79335,1467189.0
2009-01-12 10:33:00,1.79332,1.79332,1.79176,1.79176,25088868.0
2009-01-12 10:34:00,1.79175,1.79175,1.79139,1.79139,3554188.0
2009-01-12 10:35:00,1.79142,1.79142,1.79109,1.79117,2887875.0
2009-01-12 10:36:00,1.79107,1.79107,1.79081,1.79081,3084316.0
2009-01-12 10:37:00,1.79077,1.79077,1.79029,1.79029,3595632.0
2009-01-12 10:38:00,1.79036,1.79052,1.79036,1.79044,2912894.0
2009-01-12 10:39:00,1.79026,1.79026,1.78994,1.78998,3063106.0
2009-01-12 10:40:00,1.78975,1.79015,1.78855,1.78855,6092898.0
2009-01-12 10:41:00,1.78996,1.78996,1.78966,1.78966,6435672.0
2009-01-12 10:42:00,1.78961,1.78999,1.78917,1.78917,1803170.0
2009-01-12 10:43:00,1.78926,1.79006,1.78926,1.78967,74894830.0
2009-01-12 10:44:00,1.78978,1.79027,1.78978,1.79027,7983410.0
2009-01-12 10:45:00,1.79029,1.79058,1.79029,1.79058,6629261.0
2009-01-12 10:46:00,1.79056,1.79129,1.79056,1.79118,14800820.0
2009-01-12 10:47:00,1.79128,1.79221,1.79128,1.79221,3623754.0
2009-01-12 10:48:00,1.7923,1.79265,1.7923,1.79265,3767774.0
2009-01-12 10:49:00,1.79287,1.79287,1.79184,1.79186,6244629.0
2009-01-12 10:50:00,1.7917,1.7917,1.79151,1.79151,7274963.0
2009-01-12 10:51:00,1.79142,1.79142,1.79098,1.79098,2918851.0
2009-01-12 10:52:00,1.79108,1.79108,1.79081,1.79084,2676646.0
2009-01-12 10:53:00,1.79078,1.79078,1.79036,1.79036,8175898.0
2009-01-12 10:54:00,1.79035,1.79035,1.78995,1.78996,11847803.0
2009-01-12 10:55:00,1.79004,1.79004,1.78971,1.78971,903815.0
2009-01-12 10:56:00,1.78974,1.78974,1.78902,1.78902,19395105.0
2009-01-12 10:57:00,1.789,1.789,1.78858,1.78858,1356678.0
2009-01-12 10:58:00,1.78854,1.78854,1.78819,1.78827,6973408.0
2009-01-12 10:59:00,1.78798,1.78848,1.78798,1.78803,5991563.0
2009-01-12 11:00:00,1.78795,1.78814,1.78778,1.78814,8548016.0
2009-01-12 11:01:00,1.78824,1.78884,1.78824,1.78853,153325515.0
2009-01-12 11:02:00,1.78865,1.78939,1.78865,1.78939,3467145.0
2009-01-12 11:03:00,1.78936,1.78957,1.78919,1.78919,25035150.0
2009-01-12 11:04:00,1.78895,1.78895,1.78831,1.78831,1290838.0
2009-01-12 11:05:00,1.78862,1.78908,1.78862,1.78908,1979060.0
2009-01-12 11:06:00,1.7891,1.78915,1.78872,1.78872,1334568.0
2009-01-12 11:07:00,1.78851,1.78851,1.78824,1.78824,5702381.0
2009-01-12 11:08:00,1.78817,1.7883,1.78817,1.7882,6726533.0
2009-01-12 11:09:00,1.78795,1.78795,1.78695,1.78695,3032799.0
2009-01-12 11:10:00,1.78676,1.78679,1.78662,1.78662,2563446.0
2009-01-12 11:11:00,1.78651,1.78651,1.78602,1.78618,20892196.0
2009-01-12 11:12:00,1.78608,1.78608,1.78577,1.78593,41268874.0
2009-01-12 11:13:00,1.78581,1.78581,1.78469,1.78469,22469230.0
2009-01-12 11:14:00,1.78486,1.78539,1.78486,1.78539,3055947.0
2009-01-12 11:15:00,1.78541,1.78753,1.78541,1.78753,84098260.0
2009-01-12 11:16:00,1.78765,1.78765,1.78747,1.78757,25890080.0
2009-01-12 11:17:00,1.78747,1.78747,1.78636,1.78636,3573732.0
2009-01-12 11:18:00,1.7862,1.78725,1.7862,1.78725,2667240.0
2009-01-12 11:19:00,1.78735,1.78781,1.78735,1.78741,18101462.0
2009-01-12 11:20:00,1.78725,1.78725,1.78681,1.78681,12317291.0
2009-01-12 11:21:00,1.78683,1.78748,1.7867,1.78748,14897257.0
2009-01-12 11:22:00,1.78763,1.78789,1.78763,1.78781,20102566.0
2009-01-12 11:23:00,1.78789,1.78817,1.78787,1.78817,3320834.0
2009-01-12 11:24:00,1.78818,1.78867,1.78779,1.78867,223533864.0
2009-01-12 11:25:00,1.78876,1.78911,1.78871,1.78911,4661040.0
2009-01-12 11:26:00,1.7891,1.78979,1.7891,1.78979,31728776.0
2009-01-12 11:27:00,1.7898,1.7898,1.78921,1.78921,23940350.0
2009-01-12 11:28:00,1.78924,1.78941,1.78913,1.78913,1504512.0
2009-01-12 11:29:00,1.78903,1.78952,1.78903,1.78952,1698305.0
2009-01-12 11:30:00,1.78968,1.79019,1.78968,1.78992,1876438.0
2009-01-12 11:31:00,1.78954,1.7896,1.78853,1.78853,2855765.0
2009-01-12 11:32:00,1.78823,1.78823,1.78797,1.78797,13418870.0
2009-01-12 11:33:00,1.78782,1.78785,1.78765,1.78781,3523917.0
2009-01-12 11:34:00,1.78783,1.78791,1.78762,1.78763,6950137.0
2009-01-12 11:35:00,1.78769,1.78822,1.78769,1.78822,1769612.0
2009-01-12 11:36:00,1.78826,1.78852,1.78826,1.78852,7907231.0
2009-01-12 11:37:00,1.78851,1.78894,1.78851,1.78894,14812894.0
2009-01-12 11:38:00,1.78891,1.78942,1.78891,1.78933,17591218.0
2009-01-12 11:39:00,1.78943,1.78943,1.7889,1.7889,2009195.0
2009-01-12 11:40:00,1.78894,1.78894,1.78839,1.78839,6008541.0
2009-01-12 11:41:00,1.78837,1.78857,1.78836,1.78836,7260111.0
2009-01-12 11:42:00,1.78839,1.78839,1.7881,1.7881,10991189.0
2009-01-12 11:43:00,1.78816,1.78846,1.78795,1.78795,1533698.0
2009-01-12 11:44:00,1.78786,1.78826,1.78782,1.78826,46111446.0
2009-01-12 11:45:00,1.78859,1.78897,1.78859,1.78897,2303703.0
2009-01-12 11:46:00,1.78904,1.78904,1.78886,1.78888,10969325.0
2009-01-12 11:47:00,1.78877,1.78877,1.78868,1.78872,6897542.0
2009-01-12 11:48:00,1.78861,1.78861,1.78813,1.78858,20633430.0
2009-01-12 11:49:00,1.78884,1.78905,1.78884,1.78892,11815703.0
2009-01-12 11:50:00,1.78877,1.78877,1.78834,1.78834,6327277.0
2009-01-12 11:51:00,1.78832,1.78832,1.78799,1.788,10059018.0
2009-01-12 11:52:00,1.78798,1.78798,1.7876,1.7876,647698.0
2009-01-12 11:53:00,1.78751,1.78751,1.78547,1.78547,6999750.0
2009-01-12 11:54:00,1.78565,1.78619,1.7855,1.78619,2072653.0
2009-01-12 11:55:00,1.78629,1.78653,1.78603,1.78653,5032140.0
2009-01-12 11:56:00,1.78659,1.78693,1.78657,1.78693,6483572.0
2009-01-12 11:57:00,1.78697,1.78722,1.78697,1.78722,2711437.0
2009-01-12 11:58:00,1.78731,1.78782,1.78728,1.78762,28043049.0
2009-01-12 11:59:00,1.78753,1.78753,1.78711,1.78725,19128149.0
2009-01-12 12:00:00,1.78723,1.78757,1.78691,1.78757,70428330.0
2009-01-12 12:01:00,1.78762,1.7877,1.7876,1.7876,1910272.0
2009-01-12 12:02:00,1.78756,1.78756,1.78729,1.78729,1312270.0
2009-01-12 12:03:00,1.7872,1.78734,1.7872,1.78734,5977122.0
2009-01-12 12:04:00,1.78736,1.78754,1.78736,1.78754,4279252.0
2009-01-12 12:05:00,1.7875,1.78752,1.78734,1.78734,30808848.0
2009-01-12 12:06:00,1.78738,1.78741,1.78724,1.78741,4215724.0
2009-01-12 12:07:00,1.78736,1.78736,1.78709,1.78709,5714750.0
2009-01-12 12:08:00,1.78694,1.78698,1.78663,1.78663,14208730.0
2009-01-12 12:09:00,1.78638,1.78638,1.78562,1.78562,49694367.0
2009-01-12 12:10:00,1.78538,1.78538,1.78429,1.78429,5632006.0
2009-01-12 12:11:00,1.78411,1.78421,1.78364,1.78421,8759721.0
2009-01-12 12:12:00,1.78426,1.78437,1.78415,1.78437,2713441.0
2009-01-12 12:13:00,1.78432,1.78435,1.78417,1.7842,9381042.0
2009-01-12 12:14:00,1.78421,1.78455,1.78421,1.7844,261706262.0
2009-01-12 12:15:00,1.78446,1.78479,1.78415,1.78479,3015194.0
2009-01-12 12:16:00,1.78505,1.78536,1.78505,1.78535,17588375.0
2009-01-12 12:17:00,1.78557,1.78592,1.78557,1.7859,3164833.0
2009-01-12 12:18:00,1.78589,1.78589,1.78567,1.78575,113212992.0
2009-01-12 12:19:00,1.78557,1.78557,1.78507,1.78507,49990983.0
2009-01-12 12:20:00,1.78498,1.78525,1.78489,1.78525,2056519.0
2009-01-12 12:21:00,1.78552,1.78577,1.7855,1.7855,16442412.0
2009-01-12 12:22:00,1.78524,1.78524,1.78485,1.78495,778679.0
2009-01-12 12:23:00,1.78484,1.78484,1.78438,1.78438,10197196.0
2009-01-12 12:24:00,1.78438,1.78438,1.78404,1.78417,2747853.0
2009-01-12 12:25:00,1.78403,1.7845,1.78403,1.7845,2459622.0
2009-01-12 12:26:00,1.78459,1.78495,1.78459,1.78486,10378188.0
2009-01-12 12:27:00,1.78501,1.78551,1.78499,1.78551,6969007.0
2009-01-12 12:28:00,1.78551,1.78551,1.78508,1.78508,3800211.0
2009-01-12 12:29:00,1.78483,1.78483,1.78444,1.78475,2696137.0
2009-01-12 12:30:00,1.78449,1.78452,1.78393,1.78441,3139710.0
2009-01-12 12:31:00,1.78445,1.78532,1.78445,1.78532,58390368.0
2009-01-12 12:32:00,1.78528,1.78608,1.78528,1.78608,38335812.0
2009-01-12 12:33:00,1.78612,1.78649,1.7859,1.7859,17527706.0
2009-01-12 12:34:00,1.78592,1.78607,1.7859,1.78607,5540088.0
2009-01-12 12:35:00,1.78613,1.78676,1.78613,1.78676,5792186.0
2009-01-12 12:36:00,1.78679,1.78704,1.78668,1.78668,5446175.0
2009-01-12 12:37:00,1.78712,1.78741,1.78711,1.78741,2536006.0
2009-01-12 12:38:00,1.7874,1.78781,1.7874,1.78781,4799556.0
2009-01-12 12:39:00,1.78786,1.78818,1.78786,1.78815,4452073.0
2009-01-12 12:40:00,1.78829,1.78956,1.78829,1.78956,18952947.0
2009-01-12 12:41:00,1.78957,1.78981,1.7893,1.7893,6116540.0
2009-01-12 12:42:00,1.78915,1.78953,1.78915,1.78953,36566520.0
2009-01-12 12:43:00,1.78944,1.78964,1.78941,1.78964,3036491.0
2009-01-12 12:44:00,1.78952,1.78965,1.78919,1.78965,6816499.0
2009-01-12 12:45:00,1.7896,1.78968,1.78944,1.78944,5422648.0
2009-01-12 12:46:00,1.78933,1.78946,1.78909,1.78946,14433602.0
2009-01-12 12:47:00,1.78944,1.78944,1.78904,1.7894,5259633.0
2009-01-12 12:48:00,1.78945,1.78945,1.7888,1.7888,1478271.0
2009-01-12 12:49:00,1.78871,1.78871,1.78522,1.78604,33598873.0
2009-01-12 12:50:00,1.78607,1.78634,1.78607,1.78634,1051985.0
2009-01-12 12:51:00,1.78629,1.78657,1.78591,1.78592,1195212.0
2009-01-12 12:52:00,1.78587,1.78587,1.78417,1.78417,19291208.0
2009-01-12 12:53:00,1.78408,1.78408,1.78359,1.78372,390340.0
2009-01-12 12:54:00,1.78375,1.78486,1.78375,1.78482,25087031.0
2009-01-12 12:55:00,1.7848,1.78512,1.78471,1.78512,1518690.0
2009-01-12 12:56:00,1.78516,1.78538,1.78512,1.78538,5566957.0
2009-01-12 12:57:00,1.78544,1.78572,1.78516,1.78516,9567230.0
2009-01-12 12:58:00,1.78488,1.78488,1.78393,1.78414,32397161.0
2009-01-12 12:59:00,1.78422,1.78459,1.78422,1.78459,3521186.0
2009-01-12 13:00:00,1.78457,1.78482,1.78433,1.78482,44562400.0
2009-01-12 13:01:00,1.78498,1.78513,1.78481,1.78498,18101895.0
2009-01-12 13:02:00,1.78509,1.78604,1.78509,1.78601,5988551.0
2009-01-12 13:03:00,1.78612,1.78636,1.78612,1.78625,3132359.0
2009-01-12 13:04:00,1.78644,1.78665,1.78644,1.78665,38478156.0
2009-01-12 13:05:00,1.78664,1.787,1.78664,1.787,4641389.0
2009-01-12 13:06:00,1.78701,1.78741,1.78701,1.78741,6031803.0
2009-01-12 13:07:00,1.78733,1.78779,1.78715,1.78779,4883617.0
2009-01-12 13:08:00,1.78781,1.78931,1.78781,1.78916,20757828.0
2009-01-12 13:09:00,1.78921,1.78921,1.78905,1.78905,4891285.0
2009-01-12 13:10:00,1.789,1.78918,1.78892,1.78911,6657317.0
2009-01-12 13:11:00,1.78918,1.78919,1.78882,1.78906,6197726.0
2009-01-12 13:12:00,1.78903,1.78936,1.78903,1.78936,3649784.0
2009-01-12 13:13:00,1.78959,1.78995,1.78959,1.78991,11214703.0
2009-01-12 13:14:00,1.79005,1.79108,1.79005,1.79059,16315002.0
2009-01-12 13:15:00,1.79042,1.79056,1.78973,1.79056,43125804.0
2009-01-12 13:16:00,1.79038,1.79038,1.79003,1.79003,7452135.0
2009-01-12 13:17:00,1.78998,1.79012,1.78988,1.7901,7418934.0
2009-01-12 13:18:00,1.7902,1.79045,1.7902,1.79045,6785540.0
2009-01-12 13:19:00,1.79043,1.79114,1.79043,1.79114,7927959.0
2009-01-12 13:20:00,1.79117,1.79144,1.79117,1.79144,3482087.0
2009-01-12 13:21:00,1.79138,1.79174,1.79138,1.79174,1165824.0
2009-01-12 13:22:00,1.79173,1.79204,1.79166,1.79204,4294412.0
2009-01-12 13:23:00,1.7921,1.79229,1.7921,1.79229,10752552.0
2009-01-12 13:24:00,1.7924,1.7932,1.7924,1.79278,117994572.0
2009-01-12 13:25:00,1.79273,1.79273,1.79237,1.79237,1249661.0
2009-01-12 13:26:00,1.79246,1.79246,1.79126,1.79126,4737696.0
2009-01-12 13:27:00,1.79129,1.79133,1.79092,1.79133,2979038.0
2009-01-12 13:28:00,1.79132,1.79198,1.79132,1.79198,6194773.0
2009-01-12 13:29:00,1.79178,1.7925,1.79178,1.7925,4337807.0
2009-01-12 13:30:00,1.79263,1.79331,1.79263,1.79331,1988137.0
2009-01-12 13:31:00,1.79322,1.79322,1.79203,1.79203,4656703.0
2009-01-12 13:32:00,1.79211,1.79247,1.79211,1.79232,23062857.0
2009-01-12 13:33:00,1.79215,1.79217,1.79182,1.7921,3503018.0
2009-01-12 13:34:00,1.79211,1.79227,1.79209,1.79222,9995237.0
2009-01-12 13:35:00,1.79225,1.79252,1.79225,1.79252,5752453.0
2009-01-12 13:36:00,1.79249,1.79271,1.79249,1.79266,12128848.0
2009-01-12 13:37:00,1.79259,1.79259,1.79238,1.79238,3655164.0
2009-01-12 13:38:00,1.79256,1.79277,1.79242,1.79242,25151169.0
2009-01-12 13:39:00,1.79217,1.79217,1.79174,1.79174,1651716.0
2009-01-12 13:40:00,1.7916,1.7916,1.791,1.7911,2324899.0
2009-01-12 13:41:00,1.79101,1.79101,1.79065,1.79066,6592461.0
2009-01-12 13:42:00,1.79052,1.79055,1.79034,1.79034,3978220.0
2009-01-12 13:43:00,1.79034,1.79034,1.78989,1.78989,12241329.0
2009-01-12 13:44:00,1.78982,1.78983,1.7895,1.78958,7039529.0
2009-01-12 13:45:00,1.78964,1.78978,1.78964,1.78977,12761228.0
2009-01-12 13:46:00,1.78978,1.78978,1.78944,1.78944,7399704.0
2009-01-12 13:47:00,1.78937,1.78958,1.78937,1.78942,10395084.0
2009-01-12 13:48:00,1.78947,1.79001,1.78943,1.78972,3031490.0
2009-01-12 13:49:00,1.78981,1.79016,1.78977,1.79016,2673990.0
2009-01-12 13:50:00,1.79016,1.79041,1.79016,1.79041,2966109.0
2009-01-12 13:51:00,1.79046,1.79071,1.79046,1.79071,11634720.0
2009-01-12 13:52:00,1.79075,1.79109,1.79064,1.79109,9518115.0
2009-01-12 13:53:00,1.79116,1.79164,1.79116,1.79139,1543247.0
2009-01-12 13:54:00,1.79136,1.79136,1.79037,1.79067,16227297.0
2009-01-12 13:55:00,1.79062,1.79062,1.79037,1.79044,5236685.0
2009-01-12 13:56:00,1.79059,1.79155,1.79059,1.79112,108588480.0
2009-01-12 13:57:00,1.79116,1.79163,1.79116,1.79163,54945220.0
2009-01-12 13:58:00,1.7916,1.7916,1.79124,1.79159,2490310.0
2009-01-12 13:59:00,1.79165,1.79165,1.79141,1.79162,2280755.0
2009-01-12 14:00:00,1.7917,1.7917,1.79109,1.79127,7211104.0
2009-01-12 14:01:00,1.79136,1.79155,1.79125,1.79125,5689831.0
2009-01-12 14:02:00,1.79117,1.79133,1.79115,1.79124,7559040.0
2009-01-12 14:03:00,1.79139,1.79139,1.79103,1.79139,13665426.0
2009-01-12 14:04:00,1.79124,1.79124,1.79088,1.79088,1709602.0
2009-01-12 14:05:00,1.79115,1.79131,1.79112,1.79131,1168014.0
2009-01-12 14:06:00,1.79145,1.79172,1.7914,1.79172,8160740.0
2009-01-12 14:07:00,1.79145,1.79145,1.79107,1.79107,10701138.0
2009-01-12 14:08:00,1.79101,1.7911,1.79096,1.7911,11427974.0
2009-01-12 14:09:00,1.79125,1.79154,1.79113,1.79154,18275658.0
2009-01-12 14:10:00,1.7918,1.79252,1.7918,1.7925,29301101.0
2009-01-12 14:11:00,1.79255,1.793,1.7925,1.793,5730843.0
2009-01-12 14:12:00,1.79327,1.79416,1.79327,1.79416,42937056.0
2009-01-12 14:13:00,1.79418,1.7944,1.79415,1.79437,14285029.0
2009-01-12 14:14:00,1.79444,1.79466,1.79444,1.79463,4295156.0
2009-01-12 14:15:00,1.79478,1.795,1.79449,1.79449,10325002.0
2009-01-12 14:16:00,1.79457,1.79482,1.79451,1.79482,2939262.0
2009-01-12 14:17:00,1.79494,1.7953,1.79494,1.79517,10628756.0
2009-01-12 14:18:00,1.79525,1.79551,1.79515,1.79551,2645316.0
2009-01-12 14:19:00,1.79562,1.79591,1.79562,1.79581,3441052.0
2009-01-12 14:20:00,1.79578,1.7958,1.7955,1.79578,2874747.0
2009-01-12 14:21:00,1.7958,1.7958,1.79528,1.79545,7954665.0
2009-01-12 14:22:00,1.79538,1.79538,1.79483,1.79496,21959199.0
2009-01-12 14:23:00,1.79515,1.79569,1.79396,1.79569,18750464.0
2009-01-12 14:24:00,1.79601,1.79632,1.79601,1.79631,6571224.0
2009-01-12 14:25:00,1.79628,1.79643,1.79618,1.79618,3279756.0
2009-01-12 14:26:00,1.79591,1.79591,1.79538,1.79573,6867316.0
2009-01-12 14:27:00,1.79595,1.79637,1.79595,1.79637,843048.0
2009-01-12 14:28:00,1.79495,1.7969,1.79495,1.7969,8181067.0
2009-01-12 14:29:00,1.79673,1.79673,1.79654,1.79654,3437812.0
2009-01-12 14:30:00,1.79654,1.79686,1.79654,1.79672,10815242.0
2009-01-12 14:31:00,1.79664,1.79682,1.79664,1.79676,7149408.0
2009-01-12 14:32:00,1.79671,1.79671,1.79639,1.79644,15535608.0
2009-01-12 14:33:00,1.79635,1.79635,1.79553,1.79628,6013925.0
2009-01-12 14:34:00,1.79644,1.79667,1.79644,1.79667,12707246.0
2009-01-12 14:35:00,1.79647,1.79681,1.79613,1.79613,7685275.0
2009-01-12 14:36:00,1.79639,1.79665,1.79632,1.79665,15501954.0
2009-01-12 14:37:00,1.79695,1.79738,1.79695,1.79701,32266718.0
2009-01-12 14:38:00,1.79708,1.79789,1.79708,1.79773,8764707.0
2009-01-12 14:39:00,1.79757,1.79779,1.79756,1.79779,10353860.0
2009-01-12 14:40:00,1.79782,1.79782,1.79771,1.79771,11502712.0
2009-01-12 14:41:00,1.79762,1.79762,1.79752,1.79754,711939.0
2009-01-12 14:42:00,1.7976,1.79794,1.7976,1.79771,3104671.0
2009-01-12 14:43:00,1.79777,1.79789,1.79766,1.79786,912472.0
2009-01-12 14:44:00,1.79802,1.79835,1.79802,1.79826,2311177.0
2009-01-12 14:45:00,1.7983,1.79835,1.79814,1.79814,5692835.0
2009-01-12 14:46:00,1.79812,1.79814,1.79801,1.79813,22208628.0
2009-01-12 14:47:00,1.79794,1.7981,1.79794,1.79805,11527681.0
2009-01-12 14:48:00,1.79821,1.79828,1.79821,1.79821,12330714.0
2009-01-12 14:49:00,1.79807,1.79807,1.79759,1.79759,4259519.0
2009-01-12 14:50:00,1.79748,1.79757,1.79738,1.79757,36347880.0
2009-01-12 14:51:00,1.79754,1.79754,1.79738,1.79738,9634484.0
2009-01-12 14:52:00,1.79745,1.79768,1.79745,1.79768,1361235.0
2009-01-12 14:53:00,1.79767,1.79771,1.79749,1.79749,2849520.0
2009-01-12 14:54:00,1.79739,1.79739,1.79704,1.79704,2553000.0
2009-01-12 14:55:00,1.79689,1.79689,1.79653,1.79653,4115696.0
2009-01-12 14:56:00,1.79668,1.79709,1.79668,1.79709,15782928.0
2009-01-12 14:57:00,1.79699,1.79699,1.79655,1.79655,9250555.0
2009-01-12 14:58:00,1.79664,1.79721,1.79664,1.79686,25947744.0
2009-01-12 14:59:00,1.79702,1.79774,1.79702,1.79774,7579965.0
2009-01-12 15:00:00,1.79777,1.79779,1.79742,1.79742,8400736.0
2009-01-12 15:01:00,1.79739,1.79739,1.79732,1.79732,3296245.0
2009-01-12 15:02:00,1.79697,1.79698,1.79647,1.79647,795369.0
2009-01-12 15:03:00,1.79639,1.79639,1.79609,1.79609,5548297.0
2009-01-12 15:04:00,1.79598,1.79603,1.79564,1.79564,6848420.0
2009-01-12 15:05:00,1.79576,1.79576,1.79544,1.79544,7889248.0
2009-01-12 15:06:00,1.79538,1.79538,1.79493,1.79493,4692970.0
2009-01-12 15:07:00,1.795,1.795,1.79474,1.79475,1524668.0
2009-01-12 15:08:00,1.7943,1.79462,1.7943,1.7943,19868112.0
2009-01-12 15:09:00,1.79436,1.79436,1.79407,1.79407,3048487.0
2009-01-12 15:10:00,1.79406,1.79406,1.79302,1.79302,10806021.0
2009-01-12 15:11:00,1.79293,1.79293,1.79252,1.79252,63549675.0
2009-01-12 15:12:00,1.79246,1.79246,1.79218,1.79218,23406756.0
2009-01-12 15:13:00,1.79213,1.79214,1.79178,1.79178,16898499.0
2009-01-12 15:14:00,1.79173,1.79173,1.79145,1.79145,3455364.0
2009-01-12 15:15:00,1.79146,1.79146,1.79089,1.79111,2800250.0
2009-01-12 15:16:00,1.79118,1.79118,1.79082,1.7909,6112201.0
2009-01-12 15:17:00,1.79071,1.79083,1.79052,1.79061,2559107.0
2009-01-12 15:18:00,1.79055,1.791,1.79055,1.79096,46599707.0
2009-01-12 15:19:00,1.79114,1.79196,1.79114,1.79196,4964425.0
2009-01-12 15:20:00,1.79205,1.7922,1.79166,1.79166,28282380.0
2009-01-12 15:21:00,1.79145,1.79206,1.79134,1.79206,11753628.0
2009-01-12 15:22:00,1.79225,1.79257,1.79225,1.7923,9764910.0
2009-01-12 15:23:00,1.79212,1.79212,1.79148,1.79148,5117667.0
2009-01-12 15:24:00,1.79178,1.79178,1.79155,1.79178,3228603.0
2009-01-12 15:25:00,1.79195,1.79252,1.79195,1.79224,1674019.0
2009-01-12 15:26:00,1.79214,1.79214,1.79155,1.79155,20694762.0
2009-01-12 15:27:00,1.79158,1.79158,1.79129,1.79129,2726525.0
2009-01-12 15:28:00,1.79129,1.79129,1.79088,1.79088,330003.0
2009-01-12 15:29:00,1.79072,1.79072,1.78974,1.78975,833834.0
2009-01-12 15:30:00,1.78971,1.78991,1.78942,1.78991,3530494.0
2009-01-12 15:31:00,1.78995,1.79028,1.78995,1.79,5180053.0
2009-01-12 15:32:00,1.78997,1.78997,1.78946,1.78952,11648096.0
2009-01-12 15:33:00,1.78958,1.78959,1.7892,1.7892,9147171.0
2009-01-12 15:34:00,1.78901,1.78912,1.78817,1.78874,9704126.0
2009-01-12 15:35:00,1.78857,1.78857,1.7883,1.78856,5886943.0
2009-01-12 15:36:00,1.78837,1.78882,1.78837,1.78853,9418165.0
2009-01-12 15:37:00,1.78846,1.78846,1.7882,1.7882,4116164.0
2009-01-12 15:38:00,1.78819,1.78819,1.78774,1.78785,3955052.0
2009-01-12 15:39:00,1.7877,1.7877,1.78746,1.78757,4031910.0
2009-01-12 15:40:00,1.78758,1.7876,1.7874,1.78759,5867316.0
2009-01-12 15:41:00,1.78762,1.78762,1.78743,1.78743,13349746.0
2009-01-12 15:42:00,1.78726,1.78726,1.78647,1.78647,13627658.0
2009-01-12 15:43:00,1.78657,1.78657,1.78613,1.78619,7739588.0
2009-01-12 15:44:00,1.78618,1.78618,1.78594,1.78594,3786943.0
2009-01-12 15:45:00,1.7859,1.7859,1.78557,1.78557,4157799.0
2009-01-12 15:46:00,1.7856,1.7856,1.78453,1.78453,52386740.0
2009-01-12 15:47:00,1.78445,1.78445,1.78414,1.78414,7852878.0
2009-01-12 15:48:00,1.78412,1.78412,1.78387,1.78387,4723636.0
2009-01-12 15:49:00,1.78379,1.78379,1.78325,1.78355,5433689.0
2009-01-12 15:50:00,1.7835,1.7835,1.78321,1.78321,4650032.0
2009-01-12 15:51:00,1.78318,1.78364,1.78292,1.78339,18627258.0
2009-01-12 15:52:00,1.78338,1.78338,1.78297,1.78297,11602012.0
2009-01-12 15:53:00,1.78295,1.78295,1.78131,1.78286,5853442.0
2009-01-12 15:54:00,1.783,1.783,1.78244,1.78245,1469202.0
2009-01-12 15:55:00,1.78243,1.78243,1.78133,1.78154,20700050.0
2009-01-12 15:56:00,1.78136,1.78181,1.78127,1.78131,12920344.0
2009-01-12 15:57:00,1.78141,1.78268,1.78141,1.78268,26311701.0
2009-01-12 15:58:00,1.78266,1.78309,1.78266,1.78309,6674393.0
2009-01-12 15:59:00,1.78312,1.78312,1.78252,1.78256,20350824.0
2009-01-12 16:00:00,1.78276,1.78337,1.78276,1.78337,11907125.0
2009-01-12 16:01:00,1.78367,1.78415,1.78367,1.78415,5523377.0
2009-01-12 16:02:00,1.78442,1.78596,1.78442,1.78596,28015771.0
2009-01-12 16:03:00,1.786,1.78646,1.786,1.78631,19149253.0
2009-01-12 16:04:00,1.78647,1.78708,1.78647,1.78708,1152632.0
2009-01-12 16:05:00,1.78703,1.78703,1.78682,1.78682,3357193.0
2009-01-12 16:06:00,1.78694,1.78716,1.78658,1.78658,3435132.0
2009-01-12 16:07:00,1.78651,1.78651,1.78625,1.78625,8168863.0
2009-01-12 16:08:00,1.78621,1.78621,1.78576,1.78576,3582230.0
2009-01-12 16:09:00,1.78562,1.78562,1.78487,1.78536,1570020.0
2009-01-12 16:10:00,1.78537,1.78537,1.78423,1.78423,6085350.0
2009-01-12 16:11:00,1.78418,1.78438,1.78396,1.78396,7564937.0
2009-01-12 16:12:00,1.78404,1.78431,1.78395,1.78431,1302455.0
2009-01-12 16:13:00,1.78432,1.78432,1.78402,1.78415,3659070.0
2009-01-12 16:14:00,1.78419,1.78454,1.78419,1.78454,8727474.0
2009-01-12 16:15:00,1.78457,1.7847,1.78446,1.78446,5379496.0
2009-01-12 16:16:00,1.78435,1.78435,1.78362,1.78363,14521901.0
2009-01-12 16:17:00,1.78357,1.78357,1.78334,1.78334,4294260.0
2009-01-12 16:18:00,1.78333,1.78333,1.78298,1.78309,148371494.0
2009-01-12 16:19:00,1.78291,1.78302,1.78269,1.78301,41151610.0
2009-01-12 16:20:00,1.78313,1.78469,1.78313,1.78469,4780210.0
2009-01-12 16:21:00,1.78482,1.7851,1.78466,1.78488,15269805.0
2009-01-12 16:22:00,1.78478,1.78478,1.78402,1.78402,3898558.0
2009-01-12 16:23:00,1.78389,1.78399,1.78371,1.78371,5974143.0
2009-01-12 16:24:00,1.78373,1.78373,1.78323,1.78339,8193952.0
2009-01-12 16:25:00,1.7834,1.7834,1.78299,1.78299,11339088.0
2009-01-12 16:26:00,1.7829,1.78294,1.78253,1.78253,12639048.0
2009-01-12 16:27:00,1.78244,1.78244,1.78228,1.78228,1388398.0
2009-01-12 16:28:00,1.78219,1.78219,1.78122,1.78148,12317431.0
2009-01-12 16:29:00,1.78149,1.78172,1.78149,1.7817,3358868.0
2009-01-12 16:30:00,1.78181,1.78228,1.78181,1.78228,1728303.0
2009-01-12 16:31:00,1.78233,1.78236,1.78218,1.78233,4923845.0
2009-01-12 16:32:00,1.78212,1.78212,1.78133,1.782,45791980.0
2009-01-12 16:33:00,1.78187,1.78187,1.78142,1.78142,13258858.0
2009-01-12 16:34:00,1.78159,1.7825,1.78159,1.7825,14512128.0
2009-01-12 16:35:00,1.78258,1.78293,1.78241,1.78293,1315760.0
2009-01-12 16:36:00,1.78307,1.78341,1.78307,1.78334,14143342.0
2009-01-12 16:37:00,1.78336,1.78341,1.78314,1.78314,4191825.0
2009-01-12 16:38:00,1.78295,1.78295,1.78263,1.78263,11030740.0
2009-01-12 16:39:00,1.78249,1.78305,1.78249,1.78305,15534860.0
2009-01-12 16:40:00,1.7831,1.7831,1.78281,1.78288,2569937.0
2009-01-12 16:41:00,1.78292,1.78335,1.78274,1.78335,8733596.0
2009-01-12 16:42:00,1.78327,1.78329,1.78184,1.78184,75516285.0
2009-01-12 16:43:00,1.78208,1.78208,1.78126,1.78126,3159830.0
2009-01-12 16:44:00,1.78113,1.78113,1.77898,1.77926,14069250.0
2009-01-12 16:45:00,1.7794,1.77966,1.7794,1.77966,15591149.0
2009-01-12 16:46:00,1.77969,1.78014,1.77969,1.78014,4355564.0
2009-01-12 16:47:00,1.78004,1.78058,1.78004,1.78058,5328410.0
2009-01-12 16:48:00,1.78073,1.78099,1.78073,1.78099,2083964.0
2009-01-12 16:49:00,1.78107,1.78131,1.78105,1.78131,11326938.0
2009-01-12 16:50:00,1.78133,1.78133,1.78115,1.78117,5515796.0
2009-01-12 16:51:00,1.7812,1.78139,1.78114,1.78131,1109934.0
2009-01-12 16:52:00,1.78156,1.78205,1.78156,1.78205,2524535.0
2009-01-12 16:53:00,1.78208,1.78208,1.78184,1.78184,5400464.0
2009-01-12 16:54:00,1.78181,1.782,1.78168,1.782,498814.0
2009-01-12 16:55:00,1.78213,1.78241,1.78212,1.78241,6142786.0
2009-01-12 16:56:00,1.78247,1.78346,1.78247,1.78346,33997299.0
2009-01-12 16:57:00,1.7833,1.7833,1.78286,1.78295,8509731.0
2009-01-12 16:58:00,1.78283,1.78316,1.78278,1.78316,10149416.0
2009-01-12 16:59:00,1.7833,1.78372,1.78325,1.78367,1738290.0
2009-01-12 17:00:00,1.78373,1.78406,1.78373,1.78405,844244.0
2009-01-12 17:01:00,1.78404,1.78448,1.78404,1.78448,26573575.0
2009-01-12 17:02:00,1.78467,1.78496,1.7846,1.7846,3394393.0
2009-01-12 17:03:00,1.78458,1.78458,1.7841,1.7841,4842523.0
2009-01-12 17:04:00,1.78423,1.78435,1.78423,1.78435,10271024.0
2009-01-12 17:05:00,1.78443,1.78535,1.78443,1.78535,1191940.0
2009-01-12 17:06:00,1.78526,1.78526,1.78429,1.78454,10226368.0
2009-01-12 17:07:00,1.78463,1.78463,1.7832,1.7832,6441178.0
2009-01-12 17:08:00,1.78313,1.784,1.78313,1.784,5706585.0
2009-01-12 17:09:00,1.78407,1.78438,1.78407,1.78438,15508001.0
2009-01-12 17:10:00,1.78428,1.78475,1.78428,1.78475,2417553.0
2009-01-12 17:11:00,1.78479,1.78526,1.78479,1.78526,6869372.0
2009-01-12 17:12:00,1.78523,1.78561,1.78523,1.78549,4196178.0
2009-01-12 17:13:00,1.78529,1.78529,1.78486,1.78486,8061466.0
2009-01-12 17:14:00,1.78513,1.7859,1.78513,1.7859,8638972.0
2009-01-12 17:15:00,1.78609,1.78682,1.78609,1.78672,18388062.0
2009-01-12 17:16:00,1.78687,1.78754,1.78687,1.78733,274566378.0
2009-01-12 17:17:00,1.78733,1.78733,1.787,1.787,9083478.0
2009-01-12 17:18:00,1.78701,1.78701,1.78673,1.78673,4813179.0
2009-01-12 17:19:00,1.78665,1.78693,1.78662,1.7868,17992471.0
2009-01-12 17:20:00,1.78698,1.78719,1.78692,1.78719,3358699.0
2009-01-12 17:21:00,1.78725,1.78749,1.78692,1.78692,9600247.0
2009-01-12 17:22:00,1.78671,1.7868,1.78589,1.7868,1570793.0
2009-01-12 17:23:00,1.78686,1.78689,1.78618,1.78618,4969071.0
2009-01-12 17:24:00,1.78602,1.78602,1.78505,1.7855,2242956.0
2009-01-12 17:25:00,1.7857,1.78609,1.7857,1.78604,4210837.0
2009-01-12 17:26:00,1.78599,1.78629,1.78572,1.78629,4553181.0
2009-01-12 17:27:00,1.78647,1.78674,1.78636,1.78636,8346336.0
2009-01-12 17:28:00,1.78627,1.78627,1.7858,1.78582,94014920.0
2009-01-12 17:29:00,1.78573,1.78573,1.78528,1.78528,6537191.0
2009-01-12 17:30:00,1.78539,1.78554,1.78496,1.78503,3161686.0
2009-01-12 17:31:00,1.7852,1.78604,1.7852,1.78604,5091208.0
2009-01-12 17:32:00,1.78611,1.78705,1.78611,1.78705,22273330.0
2009-01-12 17:33:00,1.78723,1.78787,1.78723,1.78787,2455152.0
2009-01-12 17:34:00,1.78772,1.78772,1.78716,1.78737,3629967.0
2009-01-12 17:35:00,1.78733,1.78744,1.78715,1.78721,5804728.0
2009-01-12 17:36:00,1.78714,1.78716,1.78696,1.78696,4982868.0
2009-01-12 17:37:00,1.78678,1.78685,1.78647,1.78661,5676596.0
2009-01-12 17:38:00,1.78651,1.78658,1.78634,1.78649,3043778.0
2009-01-12 17:39:00,1.7863,1.7863,1.78597,1.78613,25828701.0
2009-01-12 17:40:00,1.78599,1.78599,1.78545,1.78545,8374544.0
2009-01-12 17:41:00,1.78541,1.78546,1.78507,1.78507,3839705.0
2009-01-12 17:42:00,1.78502,1.78518,1.78502,1.78517,165484970.0
2009-01-12 17:43:00,1.78507,1.78507,1.78483,1.78483,11266437.0
2009-01-12 17:44:00,1.78483,1.78585,1.78483,1.78585,15617876.0
2009-01-12 17:45:00,1.78613,1.78648,1.78613,1.78643,1279132.0
2009-01-12 17:46:00,1.7868,1.78706,1.7868,1.78697,46768728.0
2009-01-12 17:47:00,1.78687,1.78687,1.78637,1.78637,10233435.0
2009-01-12 17:48:00,1.78622,1.78638,1.78519,1.78519,57403280.0
2009-01-12 17:49:00,1.78483,1.78498,1.78474,1.78484,3879303.0
2009-01-12 17:50:00,1.78491,1.78494,1.78471,1.78494,1153930.0
2009-01-12 17:51:00,1.78495,1.78495,1.78463,1.78473,5691172.0
2009-01-12 17:52:00,1.78471,1.7857,1.78471,1.78534,2025352.0
2009-01-12 17:53:00,1.78537,1.78537,1.78493,1.78493,79225430.0
2009-01-12 17:54:00,1.785,1.78524,1.785,1.78524,1430992.0
2009-01-12 17:55:00,1.78533,1.78557,1.78533,1.78556,7988887.0
2009-01-12 17:56:00,1.78565,1.78601,1.7856,1.78575,14004712.0
2009-01-12 17:57:00,1.78571,1.78571,1.78516,1.78516,16094175.0
2009-01-12 17:58:00,1.78506,1.78506,1.78473,1.78483,201862089.0
2009-01-12 17:59:00,1.78463,1.78567,1.78463,1.78567,11565363.0
2009-01-12 18:00:00,1.7857,1.78592,1.7857,1.78592,3334193.0
2009-01-12 18:01:00,1.78589,1.78633,1.78589,1.78633,1322362.0
2009-01-12 18:02:00,1.78621,1.78669,1.78621,1.78669,2907057.0
2009-01-12 18:03:00,1.78673,1.78703,1.78673,1.78703,5061396.0
2009-01-12 18:04:00,1.78723,1.78745,1.78722,1.78728,82106850.0
2009-01-12 18:05:00,1.78735,1.7883,1.78735,1.7883,8653266.0
2009-01-12 18:06:00,1.78848,1.7906,1.78848,1.7906,27163050.0
2009-01-12 18:07:00,1.79087,1.79145,1.79087,1.79145,9167332.0
2009-01-12 18:08:00,1.79166,1.79166,1.79106,1.79119,17102458.0
2009-01-12 18:09:00,1.79107,1.79107,1.79083,1.79098,8774697.0
2009-01-12 18:10:00,1.79099,1.79184,1.79099,1.79134,9444505.0
2009-01-12 18:11:00,1.79163,1.79194,1.79159,1.79194,3576916.0
2009-01-12 18:12:00,1.792,1.792,1.79124,1.7916,3179919.0
2009-01-12 18:13:00,1.79159,1.79159,1.79127,1.79127,3026871.0
2009-01-12 18:14:00,1.79128,1.79128,1.78995,1.79022,110350742.0
2009-01-12 18:15:00,1.79004,1.79013,1.78984,1.79013,6465499.0
2009-01-12 18:16:00,1.79013,1.79028,1.78986,1.78986,10994058.0
2009-01-12 18:17:00,1.78979,1.78979,1.78949,1.78953,2142405.0
2009-01-12 18:18:00,1.7895,1.7895,1.7889,1.7889,25051685.0
2009-01-12 18:19:00,1.78903,1.78985,1.78903,1.78985,3687603.0
2009-01-12 18:20:00,1.78999,1.79079,1.78999,1.79079,2807527.0
2009-01-12 18:21:00,1.79083,1.79185,1.79083,1.79173,3335273.0
2009-01-12 18:22:00,1.79143,1.79143,1.79106,1.79137,4828617.0
2009-01-12 18:23:00,1.79128,1.79128,1.79084,1.79085,4404689.0
2009-01-12 18:24:00,1.7908,1.7908,1.79054,1.79054,17519099.0
2009-01-12 18:25:00,1.7907,1.79144,1.7907,1.79144,838974.0
2009-01-12 18:26:00,1.79161,1.79328,1.79161,1.79328,55622028.0
2009-01-12 18:27:00,1.79361,1.79415,1.79361,1.79415,14890467.0
2009-01-12 18:28:00,1.79416,1.79416,1.79375,1.79375,6250398.0
2009-01-12 18:29:00,1.79367,1.79367,1.79323,1.79323,8239774.0
2009-01-12 18:30:00,1.7934,1.79386,1.7934,1.79386,427557216.0
2009-01-12 18:31:00,1.79409,1.79493,1.79409,1.79493,5885622.0
2009-01-12 18:32:00,1.79499,1.79569,1.79499,1.79569,87517120.0
2009-01-12 18:33:00,1.79565,1.79565,1.79519,1.79541,6963461.0
2009-01-12 18:34:00,1.79549,1.7959,1.79541,1.7959,6460343.0
2009-01-12 18:35:00,1.79595,1.79628,1.7959,1.79628,14552043.0
2009-01-12 18:36:00,1.79625,1.79653,1.79625,1.79653,6537599.0
2009-01-12 18:37:00,1.79663,1.79695,1.79661,1.79695,7447388.0
2009-01-12 18:38:00,1.79722,1.79722,1.79684,1.79708,2851598.0
2009-01-12 18:39:00,1.79714,1.79779,1.79714,1.79779,9555127.0
2009-01-12 18:40:00,1.79781,1.79817,1.79781,1.79781,3871363.0
2009-01-12 18:41:00,1.79785,1.79798,1.79778,1.79798,7428343.0
2009-01-12 18:42:00,1.79808,1.7983,1.79803,1.79813,1160468.0
2009-01-12 18:43:00,1.79821,1.7986,1.79808,1.7986,7884457.0
2009-01-12 18:44:00,1.79863,1.79863,1.79809,1.79826,94011801.0
2009-01-12 18:45:00,1.7982,1.79871,1.79808,1.79871,2997368.0
2009-01-12 18:46:00,1.79866,1.79874,1.79852,1.79852,5407888.0
2009-01-12 18:47:00,1.79823,1.79823,1.79757,1.79759,4536456.0
2009-01-12 18:48:00,1.79734,1.79734,1.79679,1.79679,1055470.0
2009-01-12 18:49:00,1.7967,1.7967,1.79575,1.79575,797879.0
2009-01-12 18:50:00,1.79559,1.79581,1.79543,1.79581,7580760.0
2009-01-12 18:51:00,1.79588,1.79588,1.79525,1.79525,5155818.0
2009-01-12 18:52:00,1.79534,1.79558,1.79511,1.79558,10429905.0
2009-01-12 18:53:00,1.79545,1.79545,1.79504,1.7951,4155664.0
2009-01-12 18:54:00,1.79508,1.79543,1.79483,1.79483,10401073.0
2009-01-12 18:55:00,1.79469,1.79469,1.79418,1.79418,2016910.0
2009-01-12 18:56:00,1.79416,1.79416,1.79322,1.79322,41033997.0
2009-01-12 18:57:00,1.79318,1.79318,1.79283,1.79283,6003489.0
2009-01-12 18:58:00,1.79286,1.79286,1.79018,1.79018,23102160.0
2009-01-12 18:59:00,1.79014,1.79014,1.78993,1.78993,20910476.0
2009-01-12 19:00:00,1.7899,1.79107,1.7899,1.79107,5300935.0
2009-01-12 19:01:00,1.79121,1.79144,1.79121,1.79144,1728369.0
2009-01-12 19:02:00,1.79147,1.79311,1.79147,1.79311,63866670.0
2009-01-12 19:03:00,1.79313,1.7935,1.79313,1.7935,9832509.0
2009-01-12 19:04:00,1.79349,1.79376,1.79346,1.79376,1728402.0
2009-01-12 19:05:00,1.79405,1.79405,1.79366,1.79375,5282360.0
2009-01-12 19:06:00,1.79373,1.79373,1.79294,1.79294,4596979.0
2009-01-12 19:07:00,1.79303,1.79335,1.79303,1.79311,7153333.0
2009-01-12 19:08:00,1.79313,1.79313,1.79297,1.79313,3726211.0
2009-01-12 19:09:00,1.79319,1.79333,1.79318,1.79321,2370566.0
2009-01-12 19:10:00,1.79314,1.79327,1.79304,1.79311,3133434.0
2009-01-12 19:11:00,1.79328,1.79353,1.79313,1.79313,1864698.0
2009-01-12 19:12:00,1.79296,1.79351,1.79291,1.79351,45041040.0
2009-01-12 19:13:00,1.79353,1.79379,1.79353,1.79379,2390378.0
2009-01-12 19:14:00,1.79372,1.79422,1.79372,1.79422,6306128.0
2009-01-12 19:15:00,1.79414,1.79455,1.79414,1.79455,5825270.0
2009-01-12 19:16:00,1.79454,1.79487,1.79454,1.79487,10000238.0
2009-01-12 19:17:00,1.79488,1.795,1.79463,1.795,5879741.0
2009-01-12 19:18:00,1.79517,1.79538,1.79515,1.79538,3367828.0
2009-01-12 19:19:00,1.79535,1.79566,1.79535,1.79566,4273926.0
2009-01-12 19:20:00,1.7957,1.79595,1.7957,1.79595,2237923.0
2009-01-12 19:21:00,1.79597,1.79621,1.79597,1.79613,722533.0
2009-01-12 19:22:00,1.79625,1.79664,1.79625,1.7966,9146496.0
2009-01-12 19:23:00,1.79665,1.79697,1.79665,1.79697,7022827.0
2009-01-12 19:24:00,1.79689,1.79722,1.79689,1.79722,7149674.0
2009-01-12 19:25:00,1.79726,1.79787,1.79726,1.79781,12067417.0
2009-01-12 19:26:00,1.79757,1.79757,1.79706,1.79717,12082132.0
2009-01-12 19:27:00,1.79716,1.79731,1.79707,1.79731,2272060.0
2009-01-12 19:28:00,1.79733,1.79742,1.79712,1.79712,11917827.0
2009-01-12 19:29:00,1.79698,1.79698,1.79675,1.79683,7069993.0
2009-01-12 19:30:00,1.79701,1.79729,1.79699,1.79718,3547647.0
2009-01-12 19:31:00,1.79723,1.79744,1.79723,1.79727,10785769.0
2009-01-12 19:32:00,1.7972,1.7972,1.79692,1.79702,8359750.0
2009-01-12 19:33:00,1.79707,1.79746,1.79707,1.79746,6358807.0
2009-01-12 19:34:00,1.79755,1.79811,1.79755,1.79811,6679028.0
2009-01-12 19:35:00,1.79821,1.79831,1.79802,1.79831,4629326.0
2009-01-12 19:36:00,1.79801,1.79847,1.79801,1.79843,1964302.0
2009-01-12 19:37:00,1.79853,1.7988,1.79838,1.7988,16567686.0
2009-01-12 19:38:00,1.79894,1.79916,1.79894,1.79911,14099525.0
2009-01-12 19:39:00,1.79923,1.79945,1.79923,1.7994,4399432.0
2009-01-12 19:40:00,1.79938,1.79959,1.79929,1.79959,47757952.0
2009-01-12 19:41:00,1.79987,1.80023,1.79987,1.80023,80094403.0
2009-01-12 19:42:00,1.80021,1.80027,1.79986,1.79986,4718589.0
2009-01-12 19:43:00,1.79978,1.79978,1.79941,1.79941,10524460.0
2009-01-12 19:44:00,1.79925,1.79932,1.79917,1.79932,4768428.0
2009-01-12 19:45:00,1.79935,1.7995,1.79931,1.7995,5060763.0
2009-01-12 19:46:00,1.79961,1.79971,1.79953,1.79968,74806872.0
2009-01-12 19:47:00,1.79974,1.79991,1.79961,1.79987,12144579.0
2009-01-12 19:48:00,1.79974,1.79991,1.79974,1.79982,1815919.0
2009-01-12 19:49:00,1.79997,1.80026,1.79997,1.80016,6762025.0
2009-01-12 19:50:00,1.80021,1.80021,1.79934,1.79999,4719896.0
2009-01-12 19:51:00,1.79985,1.79985,1.79932,1.79932,12806016.0
2009-01-12 19:52:00,1.79945,1.80015,1.79945,1.79978,17476298.0
2009-01-12 19:53:00,1.79971,1.80082,1.79966,1.8006,1816808.0
2009-01-12 19:54:00,1.8012,1.80159,1.80099,1.80159,3529286.0
2009-01-12 19:55:00,1.80181,1.80218,1.80181,1.80218,6375143.0
2009-01-12 19:56:00,1.80222,1.80248,1.80202,1.80202,2862325.0
2009-01-12 19:57:00,1.80198,1.80199,1.80156,1.80156,14094956.0
2009-01-12 19:58:00,1.80157,1.80157,1.80052,1.80061,26924200.0
2009-01-12 19:59:00,1.8007,1.8011,1.8007,1.8011,6057442.0
2009-01-12 20:00:00,1.80125,1.80125,1.80087,1.80087,9413282.0
2009-01-12 20:01:00,1.80086,1.80086,1.80043,1.80043,4725962.0
2009-01-12 20:02:00,1.80019,1.80063,1.80019,1.80052,7239083.0
2009-01-12 20:03:00,1.80059,1.80101,1.80059,1.80101,19072845.0
2009-01-12 20:04:00,1.80103,1.80106,1.80064,1.80064,3200630.0
2009-01-12 20:05:00,1.80053,1.80053,1.80011,1.80029,34149067.0
2009-01-12 20:06:00,1.80043,1.80087,1.80043,1.80054,12794191.0
2009-01-12 20:07:00,1.80076,1.80122,1.80076,1.80122,3944541.0
2009-01-12 20:08:00,1.80128,1.80136,1.80126,1.80126,57311200.0
2009-01-12 20:09:00,1.80108,1.80108,1.8005,1.8005,17385605.0
2009-01-12 20:10:00,1.80044,1.80044,1.79912,1.79912,40096237.0
2009-01-12 20:11:00,1.7991,1.79976,1.7991,1.79976,14016129.0
2009-01-12 20:12:00,1.79995,1.80058,1.79995,1.80058,5923624.0
2009-01-12 20:13:00,1.80062,1.80062,1.79986,1.79986,1908557.0
2009-01-12 20:14:00,1.79988,1.79988,1.79956,1.79956,635007.0
2009-01-12 20:15:00,1.79957,1.79957,1.79922,1.79922,4676209.0
2009-01-12 20:16:00,1.79923,1.79923,1.79875,1.79902,12559702.0
2009-01-12 20:17:00,1.79909,1.79939,1.79909,1.79939,3476828.0
2009-01-12 20:18:00,1.7993,1.79964,1.7993,1.79963,9351212.0
2009-01-12 20:19:00,1.79967,1.80006,1.79967,1.80005,5290167.0
2009-01-12 20:20:00,1.80004,1.80032,1.80004,1.80032,4065329.0
2009-01-12 20:21:00,1.80038,1.8008,1.80035,1.8008,8564520.0
2009-01-12 20:22:00,1.80088,1.80111,1.80083,1.80111,10900909.0
2009-01-12 20:23:00,1.80113,1.80143,1.80106,1.80143,6320084.0
2009-01-12 20:24:00,1.80145,1.80157,1.8013,1.8013,21507004.0
2009-01-12 20:25:00,1.80128,1.80128,1.80091,1.80091,2948843.0
2009-01-12 20:26:00,1.80084,1.80088,1.80062,1.80083,12202200.0
2009-01-12 20:27:00,1.80066,1.80066,1.8004,1.8004,18861279.0
2009-01-12 20:28:00,1.8002,1.80046,1.8002,1.80027,16648636.0
2009-01-12 20:29:00,1.80017,1.80041,1.79969,1.80041,8094361.0
2009-01-12 20:30:00,1.80044,1.80044,1.80026,1.80026,1184408.0
2009-01-12 20:31:00,1.80023,1.80023,1.79997,1.80018,6746702.0
2009-01-12 20:32:00,1.80019,1.80019,1.79993,1.79993,869165.0
2009-01-12 20:33:00,1.80017,1.80103,1.80017,1.80103,6151299.0
2009-01-12 20:34:00,1.80125,1.80178,1.80125,1.80175,7948902.0
2009-01-12 20:35:00,1.80202,1.80243,1.80202,1.80243,6983246.0
2009-01-12 20:36:00,1.80233,1.80233,1.80205,1.80216,2258118.0
2009-01-12 20:37:00,1.80215,1.80215,1.80168,1.80168,13009810.0
2009-01-12 20:38:00,1.80168,1.802,1.80168,1.8018,51044604.0
2009-01-12 20:39:00,1.80174,1.80194,1.80156,1.80187,39549315.0
2009-01-12 20:40:00,1.80175,1.80175,1.80081,1.80081,7137817.0
2009-01-12 20:41:00,1.80073,1.80087,1.80058,1.80058,15514734.0
2009-01-12 20:42:00,1.80036,1.80036,1.80001,1.80007,90199822.0
2009-01-12 20:43:00,1.79998,1.80004,1.7998,1.80004,10119896.0
2009-01-12 20:44:00,1.80019,1.80039,1.80019,1.80028,7735192.0
2009-01-12 20:45:00,1.80031,1.80037,1.80018,1.80022,1565508.0
2009-01-12 20:46:00,1.80013,1.80018,1.79998,1.8,45393608.0
2009-01-12 20:47:00,1.79996,1.80017,1.79994,1.80017,5066921.0
2009-01-12 20:48:00,1.80019,1.80088,1.80019,1.80088,6332393.0
2009-01-12 20:49:00,1.80108,1.80146,1.80108,1.80139,14260052.0
2009-01-12 20:50:00,1.80142,1.8022,1.80142,1.8022,4540403.0
2009-01-12 20:51:00,1.80238,1.80256,1.80234,1.80234,13266550.0
2009-01-12 20:52:00,1.80234,1.80234,1.80166,1.80166,4673477.0
2009-01-12 20:53:00,1.80162,1.80162,1.80003,1.80123,4190949.0
2009-01-12 20:54:00,1.8013,1.8013,1.80092,1.80101,28831481.0
2009-01-12 20:55:00,1.80097,1.80104,1.80088,1.80091,6337911.0
2009-01-12 20:56:00,1.80089,1.80089,1.8004,1.8004,6659827.0
2009-01-12 20:57:00,1.80038,1.80038,1.80009,1.8001,8932812.0
2009-01-12 20:58:00,1.80004,1.80004,1.79979,1.79979,1600447.0
2009-01-12 20:59:00,1.79968,1.79971,1.79935,1.79935,7353967.0
2009-01-12 21:00:00,1.79927,1.79927,1.79877,1.79877,4705878.0
2009-01-12 21:01:00,1.79872,1.79872,1.79845,1.79845,2980735.0
2009-01-12 21:02:00,1.79838,1.79838,1.79796,1.79796,26890468.0
2009-01-12 21:03:00,1.7979,1.79803,1.79767,1.79767,5981856.0
2009-01-12 21:04:00,1.79762,1.79766,1.79745,1.79766,4682591.0
2009-01-12 21:05:00,1.79788,1.79804,1.79788,1.79798,2828392.0
2009-01-12 21:06:00,1.79798,1.79824,1.79798,1.79824,164339866.0
2009-01-12 21:07:00,1.79837,1.79915,1.79837,1.79915,24533264.0
2009-01-12 21:08:00,1.79945,1.79954,1.79943,1.79948,10656268.0
2009-01-12 21:09:00,1.79937,1.79937,1.79851,1.79851,5934060.0
2009-01-12 21:10:00,1.79847,1.79847,1.7982,1.7982,4360203.0
2009-01-12 21:11:00,1.79802,1.79831,1.79802,1.79815,3231581.0
2009-01-12 21:12:00,1.79808,1.79808,1.79782,1.79806,5025465.0
2009-01-12 21:13:00,1.79809,1.79846,1.79809,1.79846,8246929.0
2009-01-12 21:14:00,1.79857,1.79897,1.79857,1.79897,51172036.0
2009-01-12 21:15:00,1.79918,1.79933,1.79918,1.79923,4096022.0
2009-01-12 21:16:00,1.79941,1.80004,1.79941,1.79995,3274720.0
2009-01-12 21:17:00,1.79992,1.80007,1.79985,1.79988,7390084.0
2009-01-12 21:18:00,1.79976,1.79976,1.79958,1.79958,2836886.0
2009-01-12 21:19:00,1.79965,1.79983,1.79964,1.79972,8025079.0
2009-01-12 21:20:00,1.79997,1.80033,1.79997,1.80033,14668576.0
2009-01-12 21:21:00,1.80027,1.80027,1.80009,1.80023,3747988.0
2009-01-12 21:22:00,1.80046,1.8009,1.80046,1.8009,6677946.0
2009-01-12 21:23:00,1.8009,1.80103,1.80045,1.80075,3358628.0
2009-01-12 21:24:00,1.80077,1.80094,1.80063,1.80094,3186510.0
2009-01-12 21:25:00,1.801,1.8013,1.801,1.8013,6047794.0
2009-01-12 21:26:00,1.80137,1.80307,1.80137,1.80258,47077402.0
2009-01-12 21:27:00,1.80243,1.80243,1.80193,1.802,3225174.0
2009-01-12 21:28:00,1.80184,1.80184,1.80123,1.80123,3265910.0
2009-01-12 21:29:00,1.80122,1.8013,1.80103,1.8012,8927521.0
2009-01-12 21:30:00,1.80122,1.8014,1.80122,1.80128,3935900.0
2009-01-12 21:31:00,1.80115,1.80131,1.80109,1.80109,29011483.0
2009-01-12 21:32:00,1.80128,1.80147,1.80128,1.80142,4230863.0
2009-01-12 21:33:00,1.80117,1.80125,1.8007,1.80125,4445908.0
2009-01-12 21:34:00,1.80136,1.80163,1.80119,1.80163,26472588.0
2009-01-12 21:35:00,1.80167,1.8018,1.80163,1.80163,7346818.0
2009-01-12 21:36:00,1.80168,1.80173,1.80161,1.80161,36831035.0
2009-01-12 21:37:00,1.80161,1.80161,1.80146,1.80146,12891095.0
2009-01-12 21:38:00,1.80144,1.80189,1.80144,1.80189,8681301.0
2009-01-12 21:39:00,1.80192,1.80276,1.80192,1.80276,8205334.0
2009-01-12 21:40:00,1.80243,1.80307,1.80243,1.80271,13158395.0
2009-01-12 21:41:00,1.80313,1.80336,1.80309,1.80336,4024188.0
2009-01-12 21:42:00,1.80338,1.80379,1.80333,1.80376,18352901.0
2009-01-12 21:43:00,1.80381,1.80427,1.80381,1.80419,11943754.0
2009-01-12 21:44:00,1.80436,1.80474,1.80436,1.80469,14843490.0
2009-01-12 21:45:00,1.80463,1.80476,1.80452,1.80452,2237476.0
2009-01-12 21:46:00,1.80447,1.80447,1.8042,1.80445,7638439.0
2009-01-12 21:47:00,1.80457,1.80457,1.80448,1.80453,2385271.0
2009-01-12 21:48:00,1.80438,1.80438,1.80407,1.80407,4479213.0
2009-01-12 21:49:00,1.80406,1.80406,1.8033,1.8033,9184902.0
2009-01-12 21:50:00,1.8032,1.80325,1.80279,1.80279,1789900.0
2009-01-12 21:51:00,1.80256,1.80257,1.80234,1.80234,15610227.0
2009-01-12 21:52:00,1.80213,1.80213,1.80173,1.80173,6595644.0
2009-01-12 21:53:00,1.80181,1.80229,1.80181,1.80229,6001496.0
2009-01-12 21:54:00,1.80228,1.80247,1.80228,1.80247,14608883.0
2009-01-12 21:55:00,1.80262,1.80279,1.80235,1.80235,5044458.0
2009-01-12 21:56:00,1.80215,1.80215,1.80193,1.80198,23543685.0
2009-01-12 21:57:00,1.80205,1.80223,1.80205,1.80217,1100901.0
2009-01-12 21:58:00,1.80215,1.80215,1.80201,1.80211,3817152.0
2009-01-12 21:59:00,1.80224,1.80238,1.80221,1.80221,559552.0
2009-01-12 22:00:00,1.80242,1.80303,1.8024,1.80303,41420688.0
2009-01-12 22:01:00,1.80304,1.80304,1.80293,1.80302,2595596.0
2009-01-12 22:02:00,1.803,1.80307,1.8026,1.8026,7127088.0
2009-01-12 22:03:00,1.80248,1.80253,1.80233,1.80233,8749303.0
2009-01-12 22:04:00,1.80231,1.80239,1.80212,1.80212,10654922.0
2009-01-12 22:05:00,1.80219,1.80272,1.80219,1.80272,2557654.0
2009-01-12 22:06:00,1.80294,1.80326,1.80294,1.80326,7412457.0
2009-01-12 22:07:00,1.80335,1.80365,1.80331,1.80365,4478685.0
2009-01-12 22:08:00,1.80384,1.80402,1.80378,1.80378,10147680.0
2009-01-12 22:09:00,1.80371,1.80371,1.80295,1.80326,27634299.0
2009-01-12 22:10:00,1.80325,1.80325,1.80303,1.80312,3184984.0
2009-01-12 22:11:00,1.80318,1.80321,1.80258,1.80262,2148336.0
2009-01-12 22:12:00,1.80259,1.80259,1.80167,1.80167,90237819.0
2009-01-12 22:13:00,1.80174,1.80208,1.80174,1.80181,11551124.0
2009-01-12 22:14:00,1.80178,1.80202,1.80178,1.80185,1989834.0
2009-01-12 22:15:00,1.80191,1.80204,1.80191,1.80204,13194172.0
2009-01-12 22:16:00,1.80204,1.80222,1.80204,1.80222,5972958.0
2009-01-12 22:17:00,1.80222,1.80235,1.80215,1.80235,6425441.0
2009-01-12 22:18:00,1.80242,1.80265,1.80242,1.80265,4633128.0
2009-01-12 22:19:00,1.80269,1.80298,1.80269,1.80283,7312750.0
2009-01-12 22:20:00,1.80274,1.80275,1.80263,1.80274,6519318.0
2009-01-12 22:21:00,1.80262,1.80294,1.80262,1.80294,8575397.0
2009-01-12 22:22:00,1.80304,1.80344,1.80304,1.80344,16003920.0
2009-01-12 22:23:00,1.80361,1.8041,1.80361,1.8041,1686108.0
2009-01-12 22:24:00,1.8041,1.8044,1.8041,1.8044,3576576.0
2009-01-12 22:25:00,1.80434,1.80434,1.80395,1.80395,3206683.0
2009-01-12 22:26:00,1.80393,1.80421,1.80393,1.80421,16614320.0
2009-01-12 22:27:00,1.80423,1.80441,1.80415,1.80428,3558216.0
2009-01-12 22:28:00,1.80443,1.8049,1.80443,1.8049,2621730.0
2009-01-12 22:29:00,1.80478,1.80478,1.80394,1.80394,14229941.0
2009-01-12 22:30:00,1.80396,1.80418,1.80396,1.80407,10320371.0
2009-01-12 22:31:00,1.80391,1.80391,1.80352,1.80352,7823465.0
2009-01-12 22:32:00,1.80347,1.80347,1.80319,1.80326,7559610.0
2009-01-12 22:33:00,1.80317,1.8032,1.80288,1.80292,17428146.0
2009-01-12 22:34:00,1.80288,1.80288,1.8023,1.80238,8383816.0
2009-01-12 22:35:00,1.8024,1.80281,1.8024,1.80281,4020505.0
2009-01-12 22:36:00,1.80299,1.80338,1.80283,1.80319,4944966.0
2009-01-12 22:37:00,1.80318,1.80351,1.80313,1.80351,3966076.0
2009-01-12 22:38:00,1.80359,1.80372,1.80359,1.80372,3889195.0
2009-01-12 22:39:00,1.80372,1.80386,1.80372,1.80382,5284619.0
2009-01-12 22:40:00,1.80411,1.80422,1.80411,1.80411,17434273.0
2009-01-12 22:41:00,1.80399,1.80427,1.80399,1.80427,44710189.0
2009-01-12 22:42:00,1.80435,1.80461,1.80435,1.8046,5175535.0
2009-01-12 22:43:00,1.80455,1.80458,1.80422,1.80422,5023264.0
2009-01-12 22:44:00,1.80378,1.8041,1.80378,1.8041,18701912.0
2009-01-12 22:45:00,1.80417,1.80431,1.80378,1.80378,1933739.0
2009-01-12 22:46:00,1.80394,1.80414,1.80394,1.80409,12635057.0
2009-01-12 22:47:00,1.80403,1.80408,1.80356,1.80356,3967151.0
2009-01-12 22:48:00,1.80337,1.80343,1.8031,1.80323,2886750.0
2009-01-12 22:49:00,1.80317,1.80317,1.80283,1.80287,7744411.0
2009-01-12 22:50:00,1.80283,1.80285,1.80247,1.80247,3554617.0
2009-01-12 22:51:00,1.80255,1.80255,1.80207,1.80207,7539938.0
2009-01-12 22:52:00,1.80215,1.80215,1.80194,1.80194,6607407.0
2009-01-12 22:53:00,1.8019,1.8019,1.80165,1.80165,3646061.0
2009-01-12 22:54:00,1.80162,1.80162,1.79977,1.8013,3772646.0
2009-01-12 22:55:00,1.80149,1.80163,1.80149,1.80154,10825205.0
2009-01-12 22:56:00,1.80155,1.80155,1.80132,1.80132,5223617.0
2009-01-12 22:57:00,1.80131,1.80149,1.80119,1.80119,4237164.0
2009-01-12 22:58:00,1.80099,1.80099,1.80075,1.80076,7500306.0
2009-01-12 22:59:00,1.80061,1.80061,1.80006,1.80019,6912126.0
2009-01-12 23:00:00,1.80025,1.80043,1.79994,1.79994,9082218.0
2009-01-12 23:01:00,1.8001,1.80014,1.79976,1.79993,2925858.0
2009-01-12 23:02:00,1.7998,1.7998,1.799,1.79929,10926293.0
2009-01-12 23:03:00,1.7994,1.79966,1.7994,1.79966,3696609.0
2009-01-12 23:04:00,1.79974,1.79986,1.79971,1.79984,6304942.0
2009-01-12 23:05:00,1.7999,1.80007,1.79975,1.79975,7517992.0
2009-01-12 23:06:00,1.79988,1.80014,1.79942,1.80013,3082469.0
2009-01-12 23:07:00,1.8002,1.80048,1.8002,1.80048,20719943.0
2009-01-12 23:08:00,1.80051,1.8008,1.80051,1.8008,2829291.0
2009-01-12 23:09:00,1.80082,1.80113,1.80074,1.80113,4079812.0
2009-01-12 23:10:00,1.80122,1.80165,1.80122,1.80165,7195839.0
2009-01-12 23:11:00,1.80168,1.80217,1.80168,1.80217,22987640.0
2009-01-12 23:12:00,1.80251,1.80291,1.80251,1.80273,9905670.0
2009-01-12 23:13:00,1.80268,1.80306,1.80268,1.80294,10981231.0
2009-01-12 23:14:00,1.80282,1.80282,1.80231,1.80231,9246877.0
2009-01-12 23:15:00,1.80232,1.80263,1.80209,1.80263,10754207.0
2009-01-12 23:16:00,1.80268,1.80278,1.80268,1.80278,2123602.0
2009-01-12 23:17:00,1.80271,1.80303,1.80271,1.80303,49051766.0
2009-01-12 23:18:00,1.80303,1.80303,1.80237,1.80237,2513446.0
2009-01-12 23:19:00,1.80239,1.8024,1.8023,1.80234,4178213.0
2009-01-12 23:20:00,1.8024,1.8024,1.80224,1.8023,3533239.0
2009-01-12 23:21:00,1.8023,1.80251,1.80229,1.80251,5005753.0
2009-01-12 23:22:00,1.80264,1.80275,1.80204,1.80257,75230750.0
2009-01-12 23:23:00,1.80258,1.80259,1.80254,1.80254,3900582.0
2009-01-12 23:24:00,1.80254,1.80254,1.80231,1.80237,9629495.0
2009-01-12 23:25:00,1.80242,1.80263,1.80238,1.80263,4863086.0
2009-01-12 23:26:00,1.80258,1.80262,1.80246,1.80246,8241638.0
2009-01-12 23:27:00,1.80234,1.80234,1.80208,1.80223,4946497.0
2009-01-12 23:28:00,1.80225,1.80253,1.80225,1.80253,12481203.0
2009-01-12 23:29:00,1.80255,1.80274,1.80233,1.80233,3503838.0
2009-01-12 23:30:00,1.80213,1.80213,1.80182,1.80189,20763864.0
2009-01-12 23:31:00,1.80185,1.80188,1.80172,1.80172,6287646.0
2009-01-12 23:32:00,1.8017,1.80184,1.8017,1.80184,6165920.0
2009-01-12 23:33:00,1.80178,1.80182,1.80166,1.80182,1715648.0
2009-01-12 23:34:00,1.8017,1.8017,1.80117,1.80117,7319155.0
2009-01-12 23:35:00,1.80106,1.80106,1.80073,1.80073,5172844.0
2009-01-12 23:36:00,1.80067,1.8009,1.80052,1.80052,2739345.0
2009-01-12 23:37:00,1.80054,1.80158,1.80054,1.80158,8124876.0
2009-01-12 23:38:00,1.80179,1.80204,1.80179,1.80191,4931707.0
2009-01-12 23:39:00,1.80198,1.80261,1.80198,1.80261,1765935.0
2009-01-12 23:40:00,1.80262,1.80357,1.80262,1.80357,4809528.0
2009-01-12 23:41:00,1.8036,1.80387,1.80358,1.80387,6701840.0
2009-01-12 23:42:00,1.80396,1.8042,1.80359,1.8042,5517286.0
2009-01-12 23:43:00,1.80424,1.80452,1.80424,1.80452,6002798.0
2009-01-12 23:44:00,1.80451,1.805,1.80448,1.80448,15236190.0
2009-01-12 23:45:00,1.80457,1.80457,1.80432,1.80432,7378352.0
2009-01-12 23:46:00,1.80434,1.80496,1.80434,1.80496,2429339.0
2009-01-12 23:47:00,1.80503,1.80512,1.80492,1.80512,3977828.0
2009-01-12 23:48:00,1.80525,1.80574,1.80519,1.80574,15580807.0
2009-01-12 23:49:00,1.80586,1.8059,1.80512,1.80512,5434364.0
2009-01-12 23:50:00,1.8051,1.8051,1.80474,1.80474,8526355.0
2009-01-12 23:51:00,1.80472,1.80472,1.80411,1.80424,6101232.0
2009-01-12 23:52:00,1.80418,1.80418,1.80375,1.80375,12400920.0
2009-01-12 23:53:00,1.80367,1.80367,1.80331,1.80331,7053180.0
2009-01-12 23:54:00,1.80339,1.80339,1.80271,1.80271,6958116.0
2009-01-12 23:55:00,1.80267,1.80267,1.80238,1.80246,3464089.0
2009-01-12 23:56:00,1.80239,1.80239,1.80201,1.80201,14120804.0
2009-01-12 23:57:00,1.8021,1.8021,1.80173,1.80173,18563127.0
2009-01-12 23:58:00,1.80182,1.80182,1.80139,1.80155,2544144.0
2009-01-12 23:59:00,1.80173,1.802,1.80173,1.80198,3772754.0
2009-01-13 00:00:00,1.80211,1.8032,1.80211,1.8032,4618131.0
2009-01-13 00:01:00,1.80327,1.80415,1.80327,1.80399,6975419.0
2009-01-13 00:02:00,1.80362,1.80362,1.80292,1.80292,6487026.0
2009-01-13 00:03:00,1.80301,1.80309,1.80293,1.80309,1301922.0
2009-01-13 00:04:00,1.80299,1.80299,1.80195,1.80195,4043157.0
2009-01-13 00:05:00,1.802,1.80203,1.80123,1.80123,3561518.0
2009-01-13 00:06:00,1.80099,1.80099,1.80074,1.80092,4391377.0
2009-01-13 00:07:00,1.80119,1.80168,1.80115,1.80115,505009.0
2009-01-13 00:08:00,1.80098,1.80098,1.80028,1.80056,4710592.0
2009-01-13 00:09:00,1.80053,1.80053,1.80027,1.80027,1751897.0
2009-01-13 00:10:00,1.80018,1.80018,1.80003,1.80005,1703506.0
2009-01-13 00:11:00,1.80009,1.80047,1.80009,1.80012,1778256.0
2009-01-13 00:12:00,1.80012,1.80012,1.7997,1.79996,2551684.0
2009-01-13 00:13:00,1.80003,1.80021,1.7999,1.7999,3863605.0
2009-01-13 00:14:00,1.80027,1.80057,1.80023,1.80057,2153754.0
2009-01-13 00:15:00,1.80066,1.80096,1.80043,1.80096,2343116.0
2009-01-13 00:16:00,1.80103,1.80137,1.80103,1.80137,1709158.0
2009-01-13 00:17:00,1.80146,1.8017,1.80141,1.80169,7165056.0
2009-01-13 00:18:00,1.80166,1.80206,1.80166,1.80206,4952753.0
2009-01-13 00:19:00,1.80181,1.80181,1.80143,1.80176,8545999.0
2009-01-13 00:20:00,1.80187,1.80261,1.80187,1.8026,7239529.0
2009-01-13 00:21:00,1.80271,1.80271,1.80257,1.80257,9214140.0
2009-01-13 00:22:00,1.80244,1.80256,1.80244,1.80247,47339031.0
2009-01-13 00:23:00,1.80254,1.80304,1.8025,1.80298,8588038.0
2009-01-13 00:24:00,1.8028,1.8028,1.80245,1.80245,5412684.0
2009-01-13 00:25:00,1.80231,1.80244,1.80204,1.80204,4859953.0
2009-01-13 00:26:00,1.80211,1.80224,1.80211,1.80215,8366250.0
2009-01-13 00:27:00,1.80233,1.80239,1.80224,1.80238,15601391.0
2009-01-13 00:28:00,1.80239,1.80239,1.80222,1.80239,22902754.0
2009-01-13 00:29:00,1.80254,1.80296,1.80236,1.80236,1982646.0
2009-01-13 00:30:00,1.80245,1.80249,1.80232,1.80232,7026992.0
2009-01-13 00:31:00,1.80233,1.80256,1.80222,1.80256,19291418.0
2009-01-13 00:32:00,1.80269,1.80277,1.80254,1.80256,3979841.0
2009-01-13 00:33:00,1.80252,1.80265,1.80251,1.80263,14949699.0
2009-01-13 00:34:00,1.8024,1.80262,1.8021,1.80262,1056434.0
2009-01-13 00:35:00,1.80269,1.80285,1.80248,1.80277,4243517.0
2009-01-13 00:36:00,1.80259,1.80264,1.80241,1.80241,20739812.0
2009-01-13 00:37:00,1.80244,1.80251,1.8021,1.80251,919348.0
2009-01-13 00:38:00,1.80235,1.80235,1.80198,1.80198,2780555.0
2009-01-13 00:39:00,1.80214,1.80228,1.80196,1.80196,27363224.0
2009-01-13 00:40:00,1.8019,1.80205,1.8018,1.8018,2843502.0
2009-01-13 00:41:00,1.80184,1.80184,1.80143,1.80143,2462206.0
2009-01-13 00:42:00,1.80136,1.80136,1.80065,1.80065,2287599.0
2009-01-13 00:43:00,1.80068,1.80068,1.80023,1.80023,11989337.0
2009-01-13 00:44:00,1.80017,1.80017,1.7994,1.7994,7199613.0
2009-01-13 00:45:00,1.79962,1.79988,1.79962,1.79983,3677808.0
2009-01-13 00:46:00,1.79985,1.80009,1.79974,1.80009,2835485.0
2009-01-13 00:47:00,1.79973,1.80035,1.79973,1.80035,6212993.0
2009-01-13 00:48:00,1.80046,1.80114,1.80046,1.80114,15286752.0
2009-01-13 00:49:00,1.801,1.801,1.80064,1.80065,2393816.0
2009-01-13 00:50:00,1.80071,1.80073,1.80059,1.8006,3534369.0
2009-01-13 00:51:00,1.80051,1.8006,1.80037,1.80037,13052810.0
2009-01-13 00:52:00,1.80013,1.80013,1.79987,1.7999,6191724.0
2009-01-13 00:53:00,1.79971,1.79975,1.79954,1.79954,21071139.0
2009-01-13 00:54:00,1.7996,1.79996,1.7996,1.79996,4157880.0
2009-01-13 00:55:00,1.8001,1.80013,1.79994,1.79994,10419942.0
2009-01-13 00:56:00,1.79994,1.80021,1.79994,1.80021,12305386.0
2009-01-13 00:57:00,1.80019,1.80036,1.80019,1.80036,25494462.0
2009-01-13 00:58:00,1.80026,1.80047,1.80026,1.80047,1286064.0
2009-01-13 00:59:00,1.80067,1.80096,1.80067,1.80096,28264403.0
2009-01-13 01:00:00,1.80088,1.80115,1.80088,1.80115,8487616.0
2009-01-13 01:01:00,1.80129,1.80152,1.80124,1.80143,16897329.0
2009-01-13 01:02:00,1.80145,1.80187,1.80145,1.80187,3844489.0
2009-01-13 01:03:00,1.80208,1.80208,1.80124,1.80124,8596797.0
2009-01-13 01:04:00,1.80105,1.80105,1.80066,1.80066,8967383.0
2009-01-13 01:05:00,1.80065,1.80065,1.80014,1.80038,6834140.0
2009-01-13 01:06:00,1.80036,1.80053,1.80036,1.80053,12953510.0
2009-01-13 01:07:00,1.8005,1.8005,1.80033,1.80033,6122634.0
2009-01-13 01:08:00,1.80042,1.801,1.80042,1.801,8222872.0
2009-01-13 01:09:00,1.80096,1.80113,1.80059,1.80069,11645093.0
2009-01-13 01:10:00,1.8004,1.8004,1.80022,1.80031,39661128.0
2009-01-13 01:11:00,1.80064,1.8011,1.80049,1.8011,2131777.0
2009-01-13 01:12:00,1.8011,1.8011,1.80038,1.80039,2141402.0
2009-01-13 01:13:00,1.80036,1.80036,1.79985,1.80014,4127395.0
2009-01-13 01:14:00,1.80021,1.80048,1.80003,1.80048,9800280.0
2009-01-13 01:15:00,1.80055,1.80055,1.79993,1.80047,9814080.0
2009-01-13 01:16:00,1.80028,1.80028,1.80006,1.80017,4427124.0
2009-01-13 01:17:00,1.80045,1.80055,1.80033,1.80033,34603628.0
2009-01-13 01:18:00,1.80039,1.8005,1.80039,1.8005,12708690.0
2009-01-13 01:19:00,1.80061,1.80089,1.80061,1.80089,20600423.0
2009-01-13 01:20:00,1.80077,1.80077,1.80048,1.80048,31339780.0
2009-01-13 01:21:00,1.80062,1.80074,1.80051,1.80051,7631096.0
2009-01-13 01:22:00,1.80062,1.80071,1.80053,1.80063,1910136.0
2009-01-13 01:23:00,1.8006,1.8006,1.8004,1.80054,14730221.0
2009-01-13 01:24:00,1.80052,1.80052,1.80038,1.80038,2811765.0
2009-01-13 01:25:00,1.80031,1.80046,1.80031,1.80046,2390996.0
2009-01-13 01:26:00,1.80062,1.80101,1.80034,1.80101,21514818.0
2009-01-13 01:27:00,1.80107,1.8017,1.80107,1.8017,2871908.0
2009-01-13 01:28:00,1.80156,1.80156,1.80136,1.80146,6657278.0
2009-01-13 01:29:00,1.80132,1.80132,1.80114,1.80132,1794113.0
2009-01-13 01:30:00,1.8014,1.80149,1.80128,1.8013,33784601.0
2009-01-13 01:31:00,1.80121,1.80121,1.80106,1.80115,5569221.0
2009-01-13 01:32:00,1.80131,1.80193,1.80131,1.80193,5966316.0
2009-01-13 01:33:00,1.80206,1.80229,1.80203,1.80229,5899025.0
2009-01-13 01:34:00,1.80218,1.80218,1.80174,1.80174,6688680.0
2009-01-13 01:35:00,1.80176,1.80176,1.80154,1.80165,5159585.0
2009-01-13 01:36:00,1.80181,1.80208,1.80181,1.80201,3166052.0
2009-01-13 01:37:00,1.80225,1.80245,1.80225,1.80242,18731121.0
2009-01-13 01:38:00,1.80242,1.80242,1.80214,1.80217,7416962.0
2009-01-13 01:39:00,1.802,1.8021,1.80185,1.80185,2319410.0
2009-01-13 01:40:00,1.80186,1.80214,1.80186,1.80201,30135066.0
2009-01-13 01:41:00,1.80195,1.80195,1.80164,1.80165,2852064.0
2009-01-13 01:42:00,1.80171,1.80181,1.80136,1.80164,22933577.0
2009-01-13 01:43:00,1.80141,1.80141,1.80075,1.80075,8209831.0
2009-01-13 01:44:00,1.80055,1.80127,1.80055,1.80127,14858728.0
2009-01-13 01:45:00,1.80151,1.80159,1.80125,1.80125,5422707.0
2009-01-13 01:46:00,1.80113,1.80122,1.80081,1.80122,7405153.0
2009-01-13 01:47:00,1.80114,1.80114,1.80083,1.80099,14052961.0
2009-01-13 01:48:00,1.80086,1.80105,1.80086,1.80093,4844583.0
2009-01-13 01:49:00,1.80114,1.80127,1.80089,1.80125,12771215.0
2009-01-13 01:50:00,1.80137,1.80171,1.80137,1.80171,11529049.0
2009-01-13 01:51:00,1.80165,1.80171,1.80159,1.80164,10642764.0
2009-01-13 01:52:00,1.8014,1.80143,1.8013,1.80142,688941.0
2009-01-13 01:53:00,1.80152,1.80169,1.80152,1.80156,17204196.0
2009-01-13 01:54:00,1.80145,1.80147,1.80135,1.80135,6909160.0
2009-01-13 01:55:00,1.80153,1.80173,1.8014,1.80173,5042010.0
2009-01-13 01:56:00,1.80175,1.80218,1.80175,1.80216,3654585.0
2009-01-13 01:57:00,1.80202,1.80223,1.80202,1.8021,22374436.0
2009-01-13 01:58:00,1.80212,1.80228,1.80205,1.80225,4648969.0
2009-01-13 01:59:00,1.80199,1.80224,1.80196,1.80212,16358742.0
2009-01-13 02:00:00,1.80101,1.80139,1.80101,1.80139,15312874.0
2009-01-13 02:01:00,1.80165,1.80178,1.80156,1.80158,5151213.0
2009-01-13 02:02:00,1.8015,1.80162,1.80137,1.80151,24346505.0
2009-01-13 02:03:00,1.80166,1.80174,1.80157,1.80174,3903637.0
2009-01-13 02:04:00,1.80177,1.80177,1.80154,1.80154,4875747.0
2009-01-13 02:05:00,1.80135,1.80138,1.80114,1.80114,6283340.0
2009-01-13 02:06:00,1.80117,1.8015,1.80117,1.8015,17676147.0
2009-01-13 02:07:00,1.80153,1.80165,1.80147,1.80165,731205.0
2009-01-13 02:08:00,1.80179,1.80179,1.80145,1.80145,10291812.0
2009-01-13 02:09:00,1.80145,1.80175,1.80144,1.80175,10875436.0
2009-01-13 02:10:00,1.80189,1.80207,1.80164,1.80207,12735555.0
2009-01-13 02:11:00,1.80198,1.80229,1.80192,1.80229,4690275.0
2009-01-13 02:12:00,1.80255,1.80259,1.80243,1.80243,13734325.0
2009-01-13 02:13:00,1.80238,1.80238,1.80215,1.80226,6755907.0
2009-01-13 02:14:00,1.80218,1.80218,1.80182,1.80182,5718948.0
2009-01-13 02:15:00,1.80161,1.80171,1.80152,1.80152,14845364.0
2009-01-13 02:16:00,1.80172,1.80188,1.80172,1.80179,7499616.0
2009-01-13 02:17:00,1.8016,1.8016,1.80092,1.801,23060410.0
2009-01-13 02:18:00,1.80094,1.80156,1.80094,1.80156,3144156.0
2009-01-13 02:19:00,1.80155,1.8016,1.80141,1.80148,31328689.0
2009-01-13 02:20:00,1.80153,1.80157,1.80136,1.80136,2329893.0
2009-01-13 02:21:00,1.80148,1.80148,1.80113,1.80113,7894585.0
2009-01-13 02:22:00,1.80108,1.80108,1.80008,1.80008,20346646.0
2009-01-13 02:23:00,1.79983,1.79997,1.79973,1.79974,2944341.0
2009-01-13 02:24:00,1.79959,1.79961,1.79941,1.79955,5071845.0
2009-01-13 02:25:00,1.7995,1.79955,1.79945,1.79952,6171509.0
2009-01-13 02:26:00,1.79943,1.79943,1.79908,1.79934,5785058.0
2009-01-13 02:27:00,1.79951,1.7998,1.79951,1.7998,6319581.0
2009-01-13 02:28:00,1.79985,1.79994,1.79974,1.7998,5835310.0
2009-01-13 02:29:00,1.79991,1.80031,1.79986,1.80031,36086949.0
2009-01-13 02:30:00,1.80045,1.80074,1.80045,1.80068,1866731.0
2009-01-13 02:31:00,1.80065,1.80065,1.80036,1.80041,6262725.0
2009-01-13 02:32:00,1.80035,1.80035,1.79998,1.80006,3064350.0
2009-01-13 02:33:00,1.79999,1.8001,1.79955,1.8001,20871964.0
2009-01-13 02:34:00,1.80012,1.80045,1.80005,1.80039,2356821.0
2009-01-13 02:35:00,1.80053,1.80102,1.80053,1.80102,2583868.0
2009-01-13 02:36:00,1.80088,1.80088,1.80058,1.80073,16365097.0
2009-01-13 02:37:00,1.80063,1.80071,1.80031,1.80071,1993672.0
2009-01-13 02:38:00,1.80073,1.80084,1.80072,1.80084,8173838.0
2009-01-13 02:39:00,1.80083,1.80144,1.80083,1.80144,30791680.0
2009-01-13 02:40:00,1.8016,1.8016,1.80152,1.80157,22462570.0
2009-01-13 02:41:00,1.80151,1.80151,1.80106,1.80106,13194237.0
2009-01-13 02:42:00,1.80091,1.80091,1.80037,1.80037,32984111.0
2009-01-13 02:43:00,1.80016,1.80016,1.79967,1.79977,4107552.0
2009-01-13 02:44:00,1.79985,1.79985,1.7992,1.79968,9043567.0
2009-01-13 02:45:00,1.7995,1.7995,1.79914,1.79916,10404800.0
2009-01-13 02:46:00,1.79933,1.79937,1.79924,1.79931,3798800.0
2009-01-13 02:47:00,1.79938,1.79954,1.79937,1.79949,2140118.0
2009-01-13 02:48:00,1.79945,1.79965,1.7993,1.79965,2148968.0
2009-01-13 02:49:00,1.79968,1.80019,1.79968,1.80019,39252902.0
2009-01-13 02:50:00,1.80024,1.80024,1.8001,1.8001,11953493.0
2009-01-13 02:51:00,1.8003,1.80071,1.8003,1.80071,8157612.0
2009-01-13 02:52:00,1.80086,1.80112,1.80086,1.80112,6390392.0
2009-01-13 02:53:00,1.80119,1.8013,1.80105,1.80105,13101558.0
2009-01-13 02:54:00,1.80112,1.80147,1.80097,1.80115,7479635.0
2009-01-13 02:55:00,1.80108,1.80108,1.80051,1.80051,8961110.0
2009-01-13 02:56:00,1.80052,1.80062,1.80044,1.80062,9496074.0
2009-01-13 02:57:00,1.80052,1.80052,1.80027,1.80027,3864971.0
2009-01-13 02:58:00,1.80019,1.80023,1.80008,1.8001,15577883.0
2009-01-13 02:59:00,1.79997,1.80003,1.79978,1.79985,9168864.0
2009-01-13 03:00:00,1.79987,1.79989,1.7998,1.79981,27929250.0
2009-01-13 03:01:00,1.79982,1.8002,1.79976,1.8002,1334918.0
2009-01-13 03:02:00,1.80033,1.80033,1.80008,1.80012,24185996.0
2009-01-13 03:03:00,1.80014,1.80014,1.79966,1.79966,12244164.0
2009-01-13 03:04:00,1.79954,1.79954,1.79885,1.79885,11043924.0
2009-01-13 03:05:00,1.79869,1.79872,1.79837,1.79837,4451693.0
2009-01-13 03:06:00,1.79835,1.79835,1.79782,1.79782,19481453.0
2009-01-13 03:07:00,1.79787,1.79859,1.79787,1.79859,5883438.0
2009-01-13 03:08:00,1.79879,1.79931,1.79879,1.79931,14002154.0
2009-01-13 03:09:00,1.7995,1.79992,1.7995,1.79992,3723915.0
2009-01-13 03:10:00,1.79994,1.79996,1.7999,1.79996,2636943.0
2009-01-13 03:11:00,1.80005,1.80006,1.79968,1.79968,14049031.0
2009-01-13 03:12:00,1.79976,1.79976,1.79891,1.79891,6599038.0
2009-01-13 03:13:00,1.79929,1.79929,1.79912,1.79913,2800205.0
2009-01-13 03:14:00,1.79905,1.79905,1.79888,1.79888,3730029.0
2009-01-13 03:15:00,1.79878,1.79927,1.79878,1.79918,7182380.0
2009-01-13 03:16:00,1.79893,1.79898,1.79859,1.79898,11459890.0
2009-01-13 03:17:00,1.79897,1.79903,1.79893,1.79897,2173079.0
2009-01-13 03:18:00,1.79896,1.79916,1.79896,1.79916,2417246.0
2009-01-13 03:19:00,1.79903,1.79909,1.79884,1.79884,3072053.0
2009-01-13 03:20:00,1.79881,1.79937,1.79881,1.79937,30322720.0
2009-01-13 03:21:00,1.79939,1.79981,1.79939,1.79981,2690424.0
2009-01-13 03:22:00,1.79988,1.79995,1.79964,1.79964,972856.0
2009-01-13 03:23:00,1.79942,1.79942,1.79926,1.79938,19292850.0
2009-01-13 03:24:00,1.79948,1.7995,1.7992,1.79928,4381081.0
2009-01-13 03:25:00,1.79928,1.79938,1.79918,1.79924,995321.0
2009-01-13 03:26:00,1.79935,1.79939,1.79929,1.79938,15362961.0
2009-01-13 03:27:00,1.79937,1.79937,1.79917,1.79919,3885803.0
2009-01-13 03:28:00,1.79934,1.79957,1.79928,1.79957,19721342.0
2009-01-13 03:29:00,1.79967,1.79997,1.79967,1.79997,7765489.0
2009-01-13 03:30:00,1.79971,1.79971,1.79885,1.79885,1938450.0
2009-01-13 03:31:00,1.79884,1.7993,1.79884,1.7993,21376473.0
2009-01-13 03:32:00,1.7994,1.79962,1.79936,1.79962,16772081.0
2009-01-13 03:33:00,1.79945,1.79945,1.79928,1.79928,8360400.0
2009-01-13 03:34:00,1.79917,1.79933,1.79914,1.79929,5111436.0
2009-01-13 03:35:00,1.79937,1.79937,1.79905,1.79905,5801999.0
2009-01-13 03:36:00,1.79892,1.7991,1.79886,1.7991,8385119.0
2009-01-13 03:37:00,1.79911,1.79915,1.79893,1.79893,47610411.0
2009-01-13 03:38:00,1.79891,1.79891,1.79873,1.79874,9430088.0
2009-01-13 03:39:00,1.79867,1.79878,1.79863,1.79863,6762121.0
2009-01-13 03:40:00,1.79873,1.79888,1.79856,1.79873,8105082.0
2009-01-13 03:41:00,1.79875,1.79878,1.7985,1.79851,5200288.0
2009-01-13 03:42:00,1.79876,1.79915,1.79876,1.79915,6829716.0
2009-01-13 03:43:00,1.79914,1.79951,1.79914,1.79951,1574242.0
2009-01-13 03:44:00,1.79953,1.79995,1.79924,1.79995,2498523.0
2009-01-13 03:45:00,1.79994,1.8002,1.79994,1.8002,2381414.0
2009-01-13 03:46:00,1.79991,1.80059,1.79991,1.80059,3624053.0
2009-01-13 03:47:00,1.80061,1.80088,1.80061,1.80088,2501896.0
2009-01-13 03:48:00,1.80089,1.80127,1.80089,1.80121,1788809.0
2009-01-13 03:49:00,1.80106,1.80106,1.80061,1.80061,1766940.0
2009-01-13 03:50:00,1.80048,1.80067,1.80043,1.80067,1760346.0
2009-01-13 03:51:00,1.80073,1.80082,1.80042,1.80066,5082640.0
2009-01-13 03:52:00,1.80058,1.80072,1.80058,1.80072,509853.0
2009-01-13 03:53:00,1.80073,1.80086,1.80044,1.80068,4268031.0
2009-01-13 03:54:00,1.80061,1.80061,1.80039,1.80039,3394509.0
2009-01-13 03:55:00,1.80028,1.80035,1.80027,1.80027,4334894.0
2009-01-13 03:56:00,1.80024,1.8003,1.8002,1.80026,1320544.0
2009-01-13 03:57:00,1.80019,1.80039,1.80019,1.80039,6843585.0
2009-01-13 03:58:00,1.80057,1.80068,1.80057,1.80062,7561430.0
2009-01-13 03:59:00,1.80062,1.80069,1.80059,1.80069,4396126.0
2009-01-13 04:00:00,1.80061,1.80061,1.80034,1.80034,3848963.0
2009-01-13 04:01:00,1.80024,1.8006,1.80024,1.8006,2470281.0
2009-01-13 04:02:00,1.80044,1.80052,1.80044,1.80052,17271240.0
2009-01-13 04:03:00,1.80037,1.80048,1.80037,1.80038,13010969.0
2009-01-13 04:04:00,1.80034,1.80034,1.79982,1.79982,3579343.0
2009-01-13 04:05:00,1.79971,1.79971,1.79963,1.79968,6423660.0
2009-01-13 04:06:00,1.79951,1.79954,1.79929,1.79929,6463098.0
2009-01-13 04:07:00,1.79919,1.79919,1.79897,1.79897,11955000.0
2009-01-13 04:08:00,1.79894,1.7991,1.79869,1.7991,5784802.0
2009-01-13 04:09:00,1.79902,1.79916,1.79893,1.79916,8943104.0
2009-01-13 04:10:00,1.79907,1.79907,1.79869,1.79869,5060397.0
2009-01-13 04:11:00,1.79861,1.79861,1.79817,1.79817,16139224.0
2009-01-13 04:12:00,1.79802,1.79806,1.79798,1.79806,3807629.0
2009-01-13 04:13:00,1.79804,1.79814,1.79804,1.79812,2362711.0
2009-01-13 04:14:00,1.79824,1.79891,1.79824,1.79891,7193480.0
2009-01-13 04:15:00,1.79881,1.79906,1.79881,1.79893,16539504.0
2009-01-13 04:16:00,1.79895,1.79905,1.79891,1.79905,6018446.0
2009-01-13 04:17:00,1.79905,1.79924,1.79876,1.79918,5696732.0
2009-01-13 04:18:00,1.79925,1.7996,1.79925,1.7996,7103170.0
2009-01-13 04:19:00,1.79962,1.79962,1.79944,1.79944,4612584.0
2009-01-13 04:20:00,1.7995,1.79968,1.79901,1.79968,1883263.0
2009-01-13 04:21:00,1.79978,1.80004,1.79978,1.79981,4585501.0
2009-01-13 04:22:00,1.79974,1.80007,1.79974,1.80005,7822913.0
2009-01-13 04:23:00,1.80006,1.80006,1.79993,1.79993,2545140.0
2009-01-13 04:24:00,1.79995,1.80003,1.7999,1.79999,5700103.0
2009-01-13 04:25:00,1.79997,1.79998,1.79985,1.79989,7684153.0
2009-01-13 04:26:00,1.79979,1.79979,1.79957,1.79957,1620370.0
2009-01-13 04:27:00,1.79953,1.79964,1.79947,1.79964,6066431.0
2009-01-13 04:28:00,1.7999,1.80031,1.7999,1.80031,6271967.0
2009-01-13 04:29:00,1.80034,1.80034,1.80016,1.8002,20235710.0
2009-01-13 04:30:00,1.80021,1.80032,1.80013,1.80032,3783024.0
2009-01-13 04:31:00,1.80045,1.8007,1.80039,1.80039,13732208.0
2009-01-13 04:32:00,1.80021,1.80025,1.79994,1.79994,4524786.0
2009-01-13 04:33:00,1.79991,1.79991,1.79975,1.79981,7690966.0
2009-01-13 04:34:00,1.79983,1.79983,1.79966,1.79966,5325324.0
2009-01-13 04:35:00,1.79971,1.79984,1.79965,1.79984,9994287.0
2009-01-13 04:36:00,1.79984,1.79991,1.79982,1.79991,3999776.0
2009-01-13 04:37:00,1.7999,1.79999,1.79988,1.7999,74243330.0
2009-01-13 04:38:00,1.79976,1.79976,1.79919,1.79919,5284232.0
2009-01-13 04:39:00,1.79906,1.79914,1.79892,1.79914,3784129.0
2009-01-13 04:40:00,1.79908,1.79912,1.79894,1.79894,4358209.0
2009-01-13 04:41:00,1.79882,1.79885,1.7987,1.79885,2675303.0
2009-01-13 04:42:00,1.79883,1.79883,1.79849,1.79852,50962874.0
2009-01-13 04:43:00,1.79864,1.79892,1.79864,1.7989,12518768.0
2009-01-13 04:44:00,1.79881,1.79881,1.79859,1.79859,10077032.0
2009-01-13 04:45:00,1.7985,1.7985,1.79788,1.79788,9029271.0
2009-01-13 04:46:00,1.79789,1.79803,1.79782,1.79803,11456681.0
2009-01-13 04:47:00,1.79826,1.79847,1.79826,1.79847,9510965.0
2009-01-13 04:48:00,1.79844,1.79869,1.79844,1.7986,22287804.0
2009-01-13 04:49:00,1.79869,1.79869,1.79865,1.79865,7784335.0
2009-01-13 04:50:00,1.79864,1.79876,1.79864,1.79874,3948331.0
2009-01-13 04:51:00,1.79868,1.79869,1.79847,1.79869,2931603.0
2009-01-13 04:52:00,1.79877,1.79902,1.79877,1.79898,19656524.0
2009-01-13 04:53:00,1.79881,1.79881,1.79821,1.79857,3030645.0
2009-01-13 04:54:00,1.79852,1.79877,1.79852,1.79877,7950500.0
2009-01-13 04:55:00,1.8013,1.8014,1.8008,1.8008,4098689.0
2009-01-13 04:56:00,1.79877,1.79877,1.79859,1.79859,4098689.0
2009-01-13 04:57:00,1.79845,1.79865,1.79818,1.79853,10234442.0
2009-01-13 04:58:00,1.79854,1.79877,1.7982,1.79877,3042380.0
2009-01-13 04:59:00,1.79863,1.79882,1.79863,1.79878,9573330.0
2009-01-13 05:00:00,1.7988,1.79882,1.79836,1.79882,6939189.0
2009-01-13 05:01:00,1.79884,1.79896,1.79884,1.79885,7769922.0
2009-01-13 05:02:00,1.79884,1.79895,1.79867,1.79895,4545340.0
2009-01-13 05:03:00,1.79891,1.79917,1.79885,1.79917,5181134.0
2009-01-13 05:04:00,1.79895,1.79895,1.79881,1.79889,10037279.0
2009-01-13 05:05:00,1.79885,1.79895,1.79743,1.79895,3508132.0
2009-01-13 05:06:00,1.79898,1.79905,1.79889,1.79901,3544338.0
2009-01-13 05:07:00,1.79891,1.79895,1.79875,1.79895,6035816.0
2009-01-13 05:08:00,1.79896,1.79905,1.79885,1.79905,7238805.0
2009-01-13 05:09:00,1.79893,1.7992,1.79893,1.79913,3499672.0
2009-01-13 05:10:00,1.79907,1.79907,1.79888,1.79896,7447980.0
2009-01-13 05:11:00,1.79898,1.79898,1.79878,1.79889,2776790.0
2009-01-13 05:12:00,1.79915,1.79951,1.79913,1.79951,3828929.0
2009-01-13 05:13:00,1.79955,1.79986,1.79955,1.79986,13723317.0
2009-01-13 05:14:00,1.79977,1.79992,1.79975,1.79975,1943261.0
2009-01-13 05:15:00,1.7997,1.79997,1.79966,1.79966,17532495.0
2009-01-13 05:16:00,1.79994,1.79994,1.79939,1.79939,4960270.0
2009-01-13 05:17:00,1.79932,1.79946,1.79925,1.79946,5483720.0
2009-01-13 05:18:00,1.79954,1.80007,1.79954,1.79991,44359746.0
2009-01-13 05:19:00,1.80005,1.80029,1.80005,1.80008,16934699.0
2009-01-13 05:20:00,1.79988,1.79997,1.79969,1.79969,5180491.0
2009-01-13 05:21:00,1.79967,1.79967,1.79945,1.79947,4281839.0
2009-01-13 05:22:00,1.79943,1.79943,1.79895,1.79901,3835293.0
2009-01-13 05:23:00,1.79906,1.79916,1.79873,1.79916,4677419.0
2009-01-13 05:24:00,1.79911,1.79926,1.79911,1.79926,4087539.0
2009-01-13 05:25:00,1.79932,1.79952,1.79932,1.79942,8609384.0
2009-01-13 05:26:00,1.79944,1.79962,1.7994,1.79951,17313872.0
2009-01-13 05:27:00,1.79963,1.79976,1.79954,1.79976,8152282.0
2009-01-13 05:28:00,1.79977,1.7998,1.79968,1.7998,8092121.0
2009-01-13 05:29:00,1.79977,1.79979,1.79975,1.79975,10596952.0
2009-01-13 05:30:00,1.79974,1.79993,1.79974,1.79993,14765942.0
2009-01-13 05:31:00,1.79989,1.79989,1.79961,1.79972,2450445.0
2009-01-13 05:32:00,1.79967,1.79994,1.79967,1.79991,3750227.0
2009-01-13 05:33:00,1.79987,1.80001,1.7997,1.80001,16360728.0
2009-01-13 05:34:00,1.80007,1.80021,1.80007,1.80011,3309270.0
2009-01-13 05:35:00,1.80005,1.80005,1.7999,1.7999,3755329.0
2009-01-13 05:36:00,1.80003,1.80021,1.80002,1.8001,1579048.0
2009-01-13 05:37:00,1.80014,1.80032,1.80014,1.80032,16042416.0
2009-01-13 05:38:00,1.80021,1.80025,1.80007,1.80025,9279730.0
2009-01-13 05:39:00,1.80045,1.8006,1.8004,1.80043,6299466.0
2009-01-13 05:40:00,1.80039,1.80049,1.80032,1.80032,6649163.0
2009-01-13 05:41:00,1.8003,1.8003,1.80001,1.80004,4316706.0
2009-01-13 05:42:00,1.80007,1.80008,1.79973,1.79973,6521964.0
2009-01-13 05:43:00,1.79972,1.79974,1.79962,1.79974,6433601.0
2009-01-13 05:44:00,1.79995,1.80056,1.79995,1.80056,13879833.0
2009-01-13 05:45:00,1.80062,1.80082,1.80062,1.80082,1816375.0
2009-01-13 05:46:00,1.80075,1.80082,1.80071,1.80081,11215773.0
2009-01-13 05:47:00,1.8009,1.80114,1.80064,1.80098,90654829.0
2009-01-13 05:48:00,1.80085,1.80085,1.80055,1.80068,2276502.0
2009-01-13 05:49:00,1.80074,1.80092,1.80074,1.80092,3268327.0
2009-01-13 05:50:00,1.80099,1.80111,1.80091,1.80094,28761768.0
2009-01-13 05:51:00,1.8009,1.80094,1.8008,1.8008,9932144.0
2009-01-13 05:52:00,1.8008,1.80115,1.8008,1.80115,4276003.0
2009-01-13 05:53:00,1.80108,1.80108,1.80089,1.801,7353628.0
2009-01-13 05:54:00,1.801,1.80101,1.80086,1.80093,2484365.0
2009-01-13 05:55:00,1.80075,1.80075,1.80037,1.80037,11188617.0
2009-01-13 05:56:00,1.80038,1.80046,1.80023,1.80023,8106460.0
2009-01-13 05:57:00,1.80015,1.80018,1.80003,1.80014,6702171.0
2009-01-13 05:58:00,1.8,1.8,1.79945,1.79945,2690015.0
2009-01-13 05:59:00,1.79923,1.79932,1.79893,1.79932,39659793.0
2009-01-13 06:00:00,1.79927,1.79976,1.79927,1.79976,535711.0
2009-01-13 06:01:00,1.79978,1.79993,1.79978,1.79988,3557808.0
2009-01-13 06:02:00,1.79993,1.79997,1.79982,1.79987,1099361.0
2009-01-13 06:03:00,1.79979,1.79994,1.79971,1.79994,22549263.0
2009-01-13 06:04:00,1.80018,1.80037,1.80018,1.80027,5106761.0
2009-01-13 06:05:00,1.80012,1.80012,1.79993,1.79993,15622803.0
2009-01-13 06:06:00,1.79994,1.79994,1.79946,1.79955,5822740.0
2009-01-13 06:07:00,1.7995,1.7995,1.79925,1.79926,6453678.0
2009-01-13 06:08:00,1.7992,1.7992,1.79853,1.79853,16756361.0
2009-01-13 06:09:00,1.79849,1.79849,1.79801,1.79801,1642563.0
2009-01-13 06:10:00,1.79802,1.79831,1.79802,1.79831,8354469.0
2009-01-13 06:11:00,1.79839,1.79885,1.79839,1.79883,4401742.0
2009-01-13 06:12:00,1.79885,1.79887,1.79881,1.79884,2426028.0
2009-01-13 06:13:00,1.79874,1.79898,1.79871,1.79898,7813459.0
2009-01-13 06:14:00,1.79906,1.79924,1.79906,1.79923,2052165.0
2009-01-13 06:15:00,1.79925,1.79943,1.79915,1.79915,14900112.0
2009-01-13 06:16:00,1.79901,1.79928,1.79897,1.79928,11836046.0
2009-01-13 06:17:00,1.79935,1.79947,1.79925,1.79946,20196876.0
2009-01-13 06:18:00,1.7996,1.79984,1.79946,1.79969,4217343.0
2009-01-13 06:19:00,1.79947,1.8002,1.79947,1.79982,13033278.0
2009-01-13 06:20:00,1.80022,1.80038,1.80021,1.80021,7562519.0
2009-01-13 06:21:00,1.80024,1.80024,1.79984,1.79984,8024865.0
2009-01-13 06:22:00,1.79988,1.80006,1.7998,1.80006,13047666.0
2009-01-13 06:23:00,1.79998,1.79998,1.79959,1.79962,33876963.0
2009-01-13 06:24:00,1.79966,1.79993,1.79966,1.79993,7309538.0
2009-01-13 06:25:00,1.79992,1.79995,1.79949,1.79956,24070364.0
2009-01-13 06:26:00,1.79945,1.79946,1.79905,1.79944,4834611.0
2009-01-13 06:27:00,1.79956,1.79956,1.79922,1.79922,4214008.0
2009-01-13 06:28:00,1.79897,1.79898,1.79877,1.79877,27759531.0
2009-01-13 06:29:00,1.79881,1.79884,1.79864,1.79872,3580371.0
2009-01-13 06:30:00,1.79876,1.79912,1.79875,1.79892,8618960.0
2009-01-13 06:31:00,1.79874,1.7988,1.79859,1.7988,3223362.0
2009-01-13 06:32:00,1.79894,1.79906,1.79883,1.79902,3559008.0
2009-01-13 06:33:00,1.79917,1.79932,1.79917,1.7992,45947153.0
2009-01-13 06:34:00,1.79914,1.79915,1.79888,1.79888,6495322.0
2009-01-13 06:35:00,1.79867,1.79867,1.79852,1.79857,3074296.0
2009-01-13 06:36:00,1.7987,1.79911,1.7986,1.79911,3087258.0
2009-01-13 06:37:00,1.79914,1.79914,1.79891,1.79895,6825377.0
2009-01-13 06:38:00,1.79891,1.79916,1.79888,1.79913,3715663.0
2009-01-13 06:39:00,1.79918,1.7993,1.79917,1.79929,15710162.0
2009-01-13 06:40:00,1.79913,1.79944,1.79913,1.79944,8016260.0
2009-01-13 06:41:00,1.79944,1.79954,1.7994,1.7995,2960024.0
2009-01-13 06:42:00,1.79955,1.79997,1.79951,1.79997,7270843.0
2009-01-13 06:43:00,1.80012,1.80023,1.80005,1.80011,3406553.0
2009-01-13 06:44:00,1.80006,1.8001,1.79998,1.80003,3977880.0
2009-01-13 06:45:00,1.80003,1.80019,1.80003,1.80019,50968166.0
2009-01-13 06:46:00,1.80017,1.80033,1.80016,1.80032,8823076.0
2009-01-13 06:47:00,1.80049,1.80059,1.80049,1.80059,5517031.0
2009-01-13 06:48:00,1.80056,1.80068,1.80047,1.80068,3450701.0
2009-01-13 06:49:00,1.8007,1.80072,1.80046,1.80046,4030135.0
2009-01-13 06:50:00,1.80046,1.8007,1.80026,1.8007,6354063.0
2009-01-13 06:51:00,1.80065,1.80065,1.8003,1.8003,10916070.0
2009-01-13 06:52:00,1.79998,1.79998,1.79917,1.79917,23405135.0
2009-01-13 06:53:00,1.79922,1.79949,1.79922,1.79949,171795800.0
2009-01-13 06:54:00,1.79953,1.79953,1.79933,1.79937,3129098.0
2009-01-13 06:55:00,1.79946,1.7995,1.7994,1.79949,4866040.0
2009-01-13 06:56:00,1.79938,1.79949,1.79934,1.79945,6574191.0
2009-01-13 06:57:00,1.79941,1.79966,1.79936,1.79951,29785632.0
2009-01-13 06:58:00,1.79955,1.79977,1.79948,1.79977,2823201.0
2009-01-13 06:59:00,1.79989,1.80002,1.79983,1.79983,4562614.0
2009-01-13 07:00:00,1.79982,1.79983,1.79963,1.79963,7718269.0
2009-01-13 07:01:00,1.79958,1.79958,1.79922,1.79929,1690731.0
2009-01-13 07:02:00,1.79934,1.79937,1.79928,1.79937,8456700.0
2009-01-13 07:03:00,1.79933,1.79943,1.79932,1.79943,6533725.0
2009-01-13 07:04:00,1.79946,1.79966,1.79944,1.79966,6118857.0
2009-01-13 07:05:00,1.79965,1.79965,1.79935,1.79935,27624299.0
2009-01-13 07:06:00,1.79914,1.79929,1.79779,1.79929,3830497.0
2009-01-13 07:07:00,1.79937,1.79964,1.79937,1.79964,4270747.0
2009-01-13 07:08:00,1.79969,1.79981,1.79936,1.79936,14450005.0
2009-01-13 07:09:00,1.79926,1.79931,1.79914,1.79914,4224415.0
2009-01-13 07:10:00,1.79916,1.79923,1.79905,1.79905,15547376.0
2009-01-13 07:11:00,1.79909,1.79915,1.79904,1.79904,7026624.0
2009-01-13 07:12:00,1.79907,1.79928,1.79906,1.79928,5011296.0
2009-01-13 07:13:00,1.7994,1.79965,1.79937,1.79965,45676800.0
2009-01-13 07:14:00,1.79974,1.79979,1.79957,1.79976,1710189.0
2009-01-13 07:15:00,1.79983,1.8,1.79978,1.79978,7593199.0
2009-01-13 07:16:00,1.79953,1.79953,1.79917,1.79917,9504037.0
2009-01-13 07:17:00,1.79915,1.79941,1.79911,1.79941,89350999.0
2009-01-13 07:18:00,1.79956,1.79956,1.79916,1.79916,15974811.0
2009-01-13 07:19:00,1.79926,1.79949,1.79913,1.79927,7186688.0
2009-01-13 07:20:00,1.79923,1.79955,1.7992,1.7992,42348605.0
2009-01-13 07:21:00,1.79923,1.79928,1.79921,1.79928,49351848.0
2009-01-13 07:22:00,1.79917,1.79922,1.79907,1.79912,12257217.0
2009-01-13 07:23:00,1.79911,1.79921,1.79898,1.79921,2403276.0
2009-01-13 07:24:00,1.79922,1.79956,1.79922,1.79956,4425741.0
2009-01-13 07:25:00,1.79951,1.79951,1.79928,1.79928,7611703.0
2009-01-13 07:26:00,1.79932,1.79932,1.79908,1.79921,6500369.0
2009-01-13 07:27:00,1.7991,1.79947,1.7991,1.79947,959872.0
2009-01-13 07:28:00,1.79949,1.79949,1.7992,1.79925,6927509.0
2009-01-13 07:29:00,1.79915,1.7992,1.79906,1.7992,1228893.0
2009-01-13 07:30:00,1.79926,1.79933,1.79915,1.79915,8348141.0
2009-01-13 07:31:00,1.7991,1.79925,1.7991,1.79921,15611998.0
2009-01-13 07:32:00,1.79918,1.79918,1.799,1.799,17780240.0
2009-01-13 07:33:00,1.79896,1.7991,1.79895,1.79904,11427440.0
2009-01-13 07:34:00,1.79909,1.79918,1.79901,1.79918,2893576.0
2009-01-13 07:35:00,1.79922,1.79941,1.79908,1.79939,19607079.0
2009-01-13 07:36:00,1.79957,1.79968,1.79955,1.79957,6105181.0
2009-01-13 07:37:00,1.79938,1.79951,1.79898,1.79951,10775908.0
2009-01-13 07:38:00,1.79951,1.79951,1.79905,1.79905,9080278.0
2009-01-13 07:39:00,1.79898,1.79909,1.79898,1.79909,4025875.0
2009-01-13 07:40:00,1.79931,1.79946,1.79913,1.79918,4875281.0
2009-01-13 07:41:00,1.79911,1.79911,1.79893,1.79893,8968266.0
2009-01-13 07:42:00,1.79891,1.79891,1.79809,1.79809,3830793.0
2009-01-13 07:43:00,1.79781,1.79781,1.79756,1.79778,11541721.0
2009-01-13 07:44:00,1.79785,1.79914,1.79785,1.79914,4376425.0
2009-01-13 07:45:00,1.79912,1.79945,1.79912,1.79945,611170.0
2009-01-13 07:46:00,1.79919,1.79924,1.79899,1.79899,1735367.0
2009-01-13 07:47:00,1.79897,1.79897,1.79869,1.79885,5978025.0
2009-01-13 07:48:00,1.79894,1.79928,1.79894,1.79928,14071008.0
2009-01-13 07:49:00,1.79941,1.79985,1.79941,1.79979,41170806.0
2009-01-13 07:50:00,1.79986,1.80011,1.79962,1.79962,17181150.0
2009-01-13 07:51:00,1.79956,1.79965,1.79929,1.79929,54874750.0
2009-01-13 07:52:00,1.79924,1.79924,1.79902,1.79903,4372619.0
2009-01-13 07:53:00,1.79894,1.79911,1.79894,1.79897,14061096.0
2009-01-13 07:54:00,1.79896,1.79897,1.79886,1.79891,34835321.0
2009-01-13 07:55:00,1.79881,1.79881,1.79836,1.79843,3275308.0
2009-01-13 07:56:00,1.79827,1.79838,1.79823,1.79827,20223566.0
2009-01-13 07:57:00,1.79819,1.79819,1.79698,1.79698,6583379.0
2009-01-13 07:58:00,1.79692,1.79692,1.79655,1.79655,4983614.0
2009-01-13 07:59:00,1.79648,1.79648,1.79617,1.79622,10168828.0
2009-01-13 08:00:00,1.79634,1.7971,1.79634,1.7971,5678674.0
2009-01-13 08:01:00,1.79719,1.79915,1.79719,1.79915,27637250.0
2009-01-13 08:02:00,1.79914,1.79956,1.79914,1.79935,14769942.0
2009-01-13 08:03:00,1.79932,1.79951,1.79931,1.79941,2775455.0
2009-01-13 08:04:00,1.7994,1.79952,1.79904,1.79904,6234249.0
2009-01-13 08:05:00,1.79889,1.79889,1.79846,1.79863,3701401.0
2009-01-13 08:06:00,1.7981,1.79843,1.79808,1.79808,1708330.0
2009-01-13 08:07:00,1.79802,1.79802,1.79767,1.79768,16417376.0
2009-01-13 08:08:00,1.79755,1.79757,1.79732,1.79732,12160302.0
2009-01-13 08:09:00,1.79713,1.79713,1.79614,1.79661,4735522.0
2009-01-13 08:10:00,1.79664,1.79719,1.79664,1.79719,7176847.0
2009-01-13 08:11:00,1.79729,1.79748,1.79729,1.79744,1679540.0
2009-01-13 08:12:00,1.79767,1.79853,1.79767,1.79853,11406573.0
2009-01-13 08:13:00,1.7986,1.7988,1.7983,1.7983,81109056.0
2009-01-13 08:14:00,1.7983,1.7985,1.7983,1.7985,5550300.0
2009-01-13 08:15:00,1.79838,1.79838,1.79816,1.79821,4379526.0
2009-01-13 08:16:00,1.79822,1.7985,1.79807,1.7985,11553914.0
2009-01-13 08:17:00,1.79848,1.79848,1.79827,1.79827,4734686.0
2009-01-13 08:18:00,1.79849,1.79909,1.79849,1.79909,82733629.0
2009-01-13 08:19:00,1.79909,1.79909,1.79863,1.79876,50811712.0
2009-01-13 08:20:00,1.79895,1.79958,1.79895,1.79955,4681242.0
2009-01-13 08:21:00,1.7995,1.79972,1.79949,1.79972,14499713.0
2009-01-13 08:22:00,1.79981,1.80001,1.79981,1.80001,15162155.0
2009-01-13 08:23:00,1.79996,1.80015,1.79989,1.79989,2154548.0
2009-01-13 08:24:00,1.80028,1.80045,1.80012,1.80045,4400917.0
2009-01-13 08:25:00,1.80045,1.80067,1.80039,1.80063,6438239.0
2009-01-13 08:26:00,1.80067,1.80067,1.79998,1.79998,5845564.0
2009-01-13 08:27:00,1.80006,1.80006,1.79937,1.79954,7767840.0
2009-01-13 08:28:00,1.7995,1.7995,1.79921,1.79923,11547933.0
2009-01-13 08:29:00,1.79925,1.79925,1.79884,1.79884,3277271.0
2009-01-13 08:30:00,1.79848,1.79899,1.79848,1.79899,6740389.0
2009-01-13 08:31:00,1.79908,1.7992,1.79903,1.7992,13062060.0
2009-01-13 08:32:00,1.79922,1.79927,1.79895,1.79895,2426896.0
2009-01-13 08:33:00,1.79916,1.8001,1.79916,1.8001,11121257.0
2009-01-13 08:34:00,1.80011,1.80011,1.79978,1.79978,12240002.0
2009-01-13 08:35:00,1.79965,1.79965,1.79929,1.79929,6668227.0
2009-01-13 08:36:00,1.79942,1.79942,1.79891,1.79891,7259486.0
2009-01-13 08:37:00,1.79892,1.79915,1.7989,1.79915,10043372.0
2009-01-13 08:38:00,1.79928,1.79962,1.79928,1.79944,773424.0
2009-01-13 08:39:00,1.79954,1.7999,1.79951,1.79973,2435173.0
2009-01-13 08:40:00,1.79961,1.79961,1.79904,1.79904,4026307.0
2009-01-13 08:41:00,1.79914,1.79945,1.79914,1.79945,3195585.0
2009-01-13 08:42:00,1.79937,1.79966,1.79918,1.79966,6334562.0
2009-01-13 08:43:00,1.79972,1.79985,1.79963,1.79985,10645347.0
2009-01-13 08:44:00,1.79994,1.80011,1.7999,1.80001,5784776.0
2009-01-13 08:45:00,1.80017,1.80069,1.80013,1.80035,6617135.0
2009-01-13 08:46:00,1.80022,1.80022,1.79979,1.80015,2423581.0
2009-01-13 08:47:00,1.80022,1.80113,1.80022,1.80113,46640832.0
2009-01-13 08:48:00,1.80118,1.80123,1.80116,1.80118,1882773.0
2009-01-13 08:49:00,1.80107,1.80107,1.80056,1.80056,3474259.0
2009-01-13 08:50:00,1.80051,1.80053,1.80011,1.80016,2521611.0
2009-01-13 08:51:00,1.80017,1.80017,1.79963,1.79963,3982697.0
2009-01-13 08:52:00,1.79961,1.79979,1.79946,1.79946,7740866.0
2009-01-13 08:53:00,1.79932,1.79932,1.79902,1.79927,4491431.0
2009-01-13 08:54:00,1.7993,1.79963,1.7993,1.79963,4944641.0
2009-01-13 08:55:00,1.7997,1.79991,1.7997,1.79977,1571989.0
2009-01-13 08:56:00,1.79989,1.8,1.79981,1.8,10084625.0
2009-01-13 08:57:00,1.79995,1.79995,1.79978,1.79978,63428988.0
2009-01-13 08:58:00,1.79979,1.7998,1.79947,1.79947,1709057.0
2009-01-13 08:59:00,1.79945,1.79945,1.7991,1.7991,5131592.0
2009-01-13 09:00:00,1.79907,1.79907,1.79861,1.79861,22368929.0
2009-01-13 09:01:00,1.7987,1.7987,1.79787,1.79787,22205100.0
2009-01-13 09:02:00,1.79771,1.79801,1.79771,1.79797,6367047.0
2009-01-13 09:03:00,1.79805,1.79831,1.79795,1.79831,41165706.0
2009-01-13 09:04:00,1.79827,1.7985,1.79823,1.7985,1997930.0
2009-01-13 09:05:00,1.79835,1.79835,1.79791,1.79791,9844839.0
2009-01-13 09:06:00,1.79782,1.79786,1.79764,1.79764,4000445.0
2009-01-13 09:07:00,1.79758,1.79758,1.79718,1.79723,10435122.0
2009-01-13 09:08:00,1.79719,1.79719,1.7969,1.7969,5383542.0
2009-01-13 09:09:00,1.79674,1.79681,1.7962,1.7962,7948790.0
2009-01-13 09:10:00,1.79619,1.79661,1.79603,1.79661,852980.0
2009-01-13 09:11:00,1.79687,1.79714,1.79687,1.79692,1107523.0
2009-01-13 09:12:00,1.79681,1.79722,1.79681,1.79722,4231374.0
2009-01-13 09:13:00,1.79727,1.79732,1.79712,1.79712,5516565.0
2009-01-13 09:14:00,1.79689,1.79689,1.7964,1.7964,2783072.0
2009-01-13 09:15:00,1.79646,1.79646,1.79486,1.79498,97898346.0
2009-01-13 09:16:00,1.79494,1.7951,1.79482,1.79485,7880517.0
2009-01-13 09:17:00,1.79478,1.79518,1.79472,1.79518,1226711.0
2009-01-13 09:18:00,1.79533,1.79585,1.79533,1.79585,6975625.0
2009-01-13 09:19:00,1.79604,1.79633,1.79604,1.79633,4060585.0
2009-01-13 09:20:00,1.79644,1.79644,1.7956,1.7956,10481711.0
2009-01-13 09:21:00,1.79544,1.79545,1.795,1.79545,2879531.0
2009-01-13 09:22:00,1.79544,1.79559,1.79527,1.79527,7503666.0
2009-01-13 09:23:00,1.79493,1.79493,1.79456,1.79476,6918095.0
2009-01-13 09:24:00,1.79486,1.79518,1.7948,1.79518,13743900.0
2009-01-13 09:25:00,1.7952,1.79527,1.79518,1.79525,7006119.0
2009-01-13 09:26:00,1.79514,1.79514,1.79466,1.79477,7175127.0
2009-01-13 09:27:00,1.79451,1.79451,1.79391,1.79442,93391440.0
2009-01-13 09:28:00,1.79462,1.79488,1.79438,1.79438,5986189.0
2009-01-13 09:29:00,1.79432,1.79461,1.79404,1.79404,402066192.0
2009-01-13 09:30:00,1.79387,1.79395,1.79366,1.79366,8022367.0
2009-01-13 09:31:00,1.79366,1.79366,1.79335,1.79335,6330158.0
2009-01-13 09:32:00,1.79326,1.79327,1.79307,1.79307,13638458.0
2009-01-13 09:33:00,1.79298,1.79298,1.79159,1.79162,55109505.0
2009-01-13 09:34:00,1.79165,1.79179,1.79122,1.79122,797579.0
2009-01-13 09:35:00,1.7909,1.79095,1.79077,1.79095,18562301.0
2009-01-13 09:36:00,1.79104,1.79133,1.79104,1.79126,4541388.0
2009-01-13 09:37:00,1.79122,1.79128,1.79093,1.79095,4638887.0
2009-01-13 09:38:00,1.79085,1.79091,1.79053,1.79091,3580540.0
2009-01-13 09:39:00,1.79121,1.79153,1.79101,1.79153,2674854.0
2009-01-13 09:40:00,1.79154,1.79189,1.79154,1.79181,3614233.0
2009-01-13 09:41:00,1.79175,1.79176,1.79133,1.79136,24338566.0
2009-01-13 09:42:00,1.79131,1.79131,1.79101,1.79109,2055657.0
2009-01-13 09:43:00,1.79108,1.79159,1.79097,1.79159,10705022.0
2009-01-13 09:44:00,1.79165,1.79175,1.79126,1.79126,6040830.0
2009-01-13 09:45:00,1.79135,1.79186,1.79135,1.79166,113494574.0
2009-01-13 09:46:00,1.79162,1.79175,1.7915,1.79175,3140561.0
2009-01-13 09:47:00,1.79168,1.79168,1.79123,1.79151,3286737.0
2009-01-13 09:48:00,1.79163,1.79205,1.79163,1.79205,3283684.0
2009-01-13 09:49:00,1.7923,1.79282,1.7923,1.79282,10313973.0
2009-01-13 09:50:00,1.79324,1.7941,1.79324,1.7941,8336211.0
2009-01-13 09:51:00,1.79425,1.79437,1.7942,1.7942,16605940.0
2009-01-13 09:52:00,1.79411,1.79411,1.79382,1.79385,9158174.0
2009-01-13 09:53:00,1.7937,1.7937,1.79305,1.79305,24881400.0
2009-01-13 09:54:00,1.7929,1.79367,1.79286,1.79367,8383321.0
2009-01-13 09:55:00,1.79357,1.79357,1.79331,1.79352,77539770.0
2009-01-13 09:56:00,1.79363,1.79367,1.79348,1.79348,4742243.0
2009-01-13 09:57:00,1.79327,1.79327,1.79244,1.79244,2698965.0
2009-01-13 09:58:00,1.79258,1.79299,1.79258,1.79278,1385106.0
2009-01-13 09:59:00,1.79311,1.79357,1.79311,1.79353,3136294.0
2009-01-13 10:00:00,1.79344,1.79344,1.79288,1.79288,11205661.0
2009-01-13 10:01:00,1.79322,1.79386,1.79322,1.79386,188058585.0
2009-01-13 10:02:00,1.79395,1.79467,1.79395,1.79467,14635060.0
2009-01-13 10:03:00,1.79471,1.79503,1.79463,1.79503,13209500.0
2009-01-13 10:04:00,1.79502,1.79548,1.79502,1.79548,8405816.0
2009-01-13 10:05:00,1.79533,1.79556,1.79514,1.79548,1376084.0
2009-01-13 10:06:00,1.79519,1.79519,1.79471,1.79482,81323577.0
2009-01-13 10:07:00,1.79454,1.79454,1.79347,1.79363,2041477.0
2009-01-13 10:08:00,1.79373,1.79373,1.79339,1.79339,6184711.0
2009-01-13 10:09:00,1.79315,1.79363,1.79315,1.79363,1103711.0
2009-01-13 10:10:00,1.79366,1.79401,1.79366,1.79395,3646304.0
2009-01-13 10:11:00,1.79414,1.79428,1.79365,1.79378,54323160.0
2009-01-13 10:12:00,1.79381,1.79476,1.79381,1.79476,10346210.0
2009-01-13 10:13:00,1.79485,1.79556,1.79485,1.79531,51091029.0
2009-01-13 10:14:00,1.79518,1.79519,1.79482,1.79496,1197130.0
2009-01-13 10:15:00,1.79498,1.79557,1.79498,1.79557,15089734.0
2009-01-13 10:16:00,1.79546,1.79546,1.7944,1.7946,11854417.0
2009-01-13 10:17:00,1.79462,1.79486,1.79345,1.79374,155970750.0
2009-01-13 10:18:00,1.79394,1.79411,1.79358,1.79358,3843164.0
2009-01-13 10:19:00,1.79349,1.79349,1.79337,1.79337,7847212.0
2009-01-13 10:20:00,1.79317,1.79327,1.7926,1.79327,24071460.0
2009-01-13 10:21:00,1.79329,1.79363,1.79329,1.79363,2866891.0
2009-01-13 10:22:00,1.79363,1.79363,1.79293,1.79293,5634340.0
2009-01-13 10:23:00,1.79331,1.7938,1.79331,1.79378,4682267.0
2009-01-13 10:24:00,1.79385,1.7941,1.79379,1.7939,5754092.0
2009-01-13 10:25:00,1.79368,1.79368,1.7927,1.79276,3337288.0
2009-01-13 10:26:00,1.79279,1.79306,1.79265,1.79306,2412452.0
2009-01-13 10:27:00,1.79307,1.79336,1.79299,1.79299,24286698.0
2009-01-13 10:28:00,1.79285,1.79285,1.79227,1.79227,4793530.0
2009-01-13 10:29:00,1.79197,1.79249,1.79182,1.79249,3333354.0
2009-01-13 10:30:00,1.79277,1.79307,1.79277,1.79295,6432977.0
2009-01-13 10:31:00,1.79289,1.79289,1.79193,1.79193,93084080.0
2009-01-13 10:32:00,1.79191,1.79237,1.79191,1.79237,8075797.0
2009-01-13 10:33:00,1.79241,1.79256,1.79215,1.79256,4432183.0
2009-01-13 10:34:00,1.79254,1.79275,1.79254,1.79275,4440406.0
2009-01-13 10:35:00,1.79285,1.7931,1.79282,1.7931,2348401.0
2009-01-13 10:36:00,1.79315,1.79339,1.79315,1.79338,5225651.0
2009-01-13 10:37:00,1.79347,1.79377,1.79299,1.79377,1460658.0
2009-01-13 10:38:00,1.79381,1.79408,1.79381,1.79408,9172797.0
2009-01-13 10:39:00,1.79409,1.79437,1.79409,1.79437,3329071.0
2009-01-13 10:40:00,1.79426,1.79468,1.79426,1.79468,16364229.0
2009-01-13 10:41:00,1.79472,1.795,1.79472,1.795,4811736.0
2009-01-13 10:42:00,1.79499,1.79544,1.79499,1.79544,8830057.0
2009-01-13 10:43:00,1.79529,1.79535,1.79515,1.79528,249992158.0
2009-01-13 10:44:00,1.79505,1.79505,1.79452,1.79452,19464447.0
2009-01-13 10:45:00,1.79451,1.79451,1.7942,1.79448,9000805.0
2009-01-13 10:46:00,1.79463,1.79485,1.79463,1.79463,7564481.0
2009-01-13 10:47:00,1.79466,1.79485,1.79466,1.79485,3978176.0
2009-01-13 10:48:00,1.79507,1.79546,1.79507,1.79546,7164554.0
2009-01-13 10:49:00,1.79532,1.79532,1.79462,1.79462,2243248.0
2009-01-13 10:50:00,1.79473,1.79476,1.79448,1.79476,14349960.0
2009-01-13 10:51:00,1.7949,1.7951,1.79476,1.79476,6015797.0
2009-01-13 10:52:00,1.79457,1.79457,1.79425,1.79425,6937188.0
2009-01-13 10:53:00,1.79404,1.79404,1.79374,1.79374,10602784.0
2009-01-13 10:54:00,1.79364,1.79364,1.79317,1.79317,1304520.0
2009-01-13 10:55:00,1.79301,1.79322,1.79297,1.79313,9889296.0
2009-01-13 10:56:00,1.79288,1.79288,1.79271,1.79287,4435763.0
2009-01-13 10:57:00,1.79276,1.79312,1.79276,1.79312,3222014.0
2009-01-13 10:58:00,1.79348,1.7939,1.79348,1.79348,25024554.0
2009-01-13 10:59:00,1.79341,1.79374,1.7932,1.79374,848146.0
2009-01-13 11:00:00,1.79388,1.79471,1.79388,1.79471,1843365.0
2009-01-13 11:01:00,1.79475,1.79497,1.79475,1.79497,9595742.0
2009-01-13 11:02:00,1.79504,1.7953,1.79495,1.7953,9105209.0
2009-01-13 11:03:00,1.79531,1.79563,1.79531,1.79532,37499784.0
2009-01-13 11:04:00,1.79526,1.79526,1.79498,1.79498,5747366.0
2009-01-13 11:05:00,1.79492,1.79493,1.79465,1.7947,510765.0
2009-01-13 11:06:00,1.79467,1.79467,1.79436,1.79437,5686494.0
2009-01-13 11:07:00,1.79423,1.79424,1.79396,1.79397,2391564.0
2009-01-13 11:08:00,1.7939,1.7939,1.79369,1.79369,1081912.0
2009-01-13 11:09:00,1.7936,1.7936,1.79334,1.79334,5647378.0
2009-01-13 11:10:00,1.79331,1.79331,1.79306,1.79306,10863084.0
2009-01-13 11:11:00,1.793,1.793,1.7927,1.7927,2022677.0
2009-01-13 11:12:00,1.79269,1.79322,1.7924,1.79311,5630188.0
2009-01-13 11:13:00,1.79332,1.79408,1.79332,1.79408,4155280.0
2009-01-13 11:14:00,1.79413,1.79443,1.79413,1.79443,16482871.0
2009-01-13 11:15:00,1.79449,1.79459,1.79413,1.79422,12958695.0
2009-01-13 11:16:00,1.79405,1.79405,1.79359,1.79359,3058294.0
2009-01-13 11:17:00,1.79316,1.79367,1.79316,1.79359,74969013.0
2009-01-13 11:18:00,1.79381,1.79436,1.79373,1.79436,8059053.0
2009-01-13 11:19:00,1.79442,1.79461,1.79429,1.79432,2385313.0
2009-01-13 11:20:00,1.79428,1.79428,1.79375,1.79418,14748756.0
2009-01-13 11:21:00,1.79425,1.79513,1.79424,1.79513,11154556.0
2009-01-13 11:22:00,1.7952,1.7952,1.79473,1.79473,4560794.0
2009-01-13 11:23:00,1.79456,1.79459,1.79437,1.79459,15206258.0
2009-01-13 11:24:00,1.79457,1.7947,1.79449,1.79449,1442402.0
2009-01-13 11:25:00,1.79428,1.79428,1.79374,1.79374,14980992.0
2009-01-13 11:26:00,1.79382,1.79394,1.79365,1.79366,13825712.0
2009-01-13 11:27:00,1.79373,1.79373,1.79322,1.79322,41976376.0
2009-01-13 11:28:00,1.79318,1.79328,1.79315,1.79319,5309300.0
2009-01-13 11:29:00,1.79316,1.79332,1.79286,1.79286,1761597.0
2009-01-13 11:30:00,1.79262,1.79262,1.79159,1.79159,3358198.0
2009-01-13 11:31:00,1.79158,1.79158,1.791,1.7912,11726411.0
2009-01-13 11:32:00,1.79144,1.79176,1.79144,1.79176,1374243.0
2009-01-13 11:33:00,1.79173,1.79173,1.79139,1.79139,13056869.0
2009-01-13 11:34:00,1.79129,1.79129,1.79076,1.79076,11388057.0
2009-01-13 11:35:00,1.79066,1.79069,1.79017,1.79043,7783748.0
2009-01-13 11:36:00,1.79033,1.79035,1.79003,1.79003,6436960.0
2009-01-13 11:37:00,1.79008,1.79008,1.78968,1.78968,3763814.0
2009-01-13 11:38:00,1.78957,1.78958,1.78924,1.78934,15614895.0
2009-01-13 11:39:00,1.78933,1.78933,1.7879,1.78801,4546092.0
2009-01-13 11:40:00,1.78769,1.78769,1.78732,1.78732,44135145.0
2009-01-13 11:41:00,1.78748,1.78833,1.78748,1.78808,156807760.0
2009-01-13 11:42:00,1.78811,1.78811,1.78735,1.78735,4127510.0
2009-01-13 11:43:00,1.78726,1.78726,1.78641,1.78641,15810453.0
2009-01-13 11:44:00,1.78635,1.78635,1.78592,1.78592,5635343.0
2009-01-13 11:45:00,1.78597,1.78636,1.78597,1.78621,8505482.0
2009-01-13 11:46:00,1.78616,1.78616,1.78522,1.78522,4053930.0
2009-01-13 11:47:00,1.78502,1.78507,1.78487,1.78497,1393150.0
2009-01-13 11:48:00,1.78494,1.78611,1.78494,1.78611,7316894.0
2009-01-13 11:49:00,1.78626,1.78763,1.78626,1.78763,5732760.0
2009-01-13 11:50:00,1.7876,1.78845,1.7876,1.78845,1676834.0
2009-01-13 11:51:00,1.78856,1.78905,1.78856,1.78905,3798758.0
2009-01-13 11:52:00,1.78909,1.78952,1.78909,1.78952,8615126.0
2009-01-13 11:53:00,1.78934,1.78948,1.78907,1.78948,3182152.0
2009-01-13 11:54:00,1.78947,1.78979,1.78947,1.78979,3085373.0
2009-01-13 11:55:00,1.78985,1.79012,1.7896,1.7896,1227902.0
2009-01-13 11:56:00,1.7895,1.7895,1.78857,1.78863,19255157.0
2009-01-13 11:57:00,1.78879,1.79044,1.78879,1.79044,28407806.0
2009-01-13 11:58:00,1.79047,1.79065,1.79047,1.79055,6011511.0
2009-01-13 11:59:00,1.7903,1.7903,1.78913,1.78913,11454664.0
2009-01-13 12:00:00,1.78938,1.78952,1.78906,1.78938,21110786.0
2009-01-13 12:01:00,1.78921,1.78921,1.78867,1.78867,7415171.0
2009-01-13 12:02:00,1.7887,1.7887,1.78848,1.7886,28581033.0
2009-01-13 12:03:00,1.78869,1.78905,1.78869,1.78896,14089798.0
2009-01-13 12:04:00,1.78918,1.79047,1.78918,1.79047,22262900.0
2009-01-13 12:05:00,1.79044,1.7905,1.79023,1.79041,1464662.0
2009-01-13 12:06:00,1.79029,1.79047,1.789,1.79047,5761831.0
2009-01-13 12:07:00,1.79053,1.79093,1.79053,1.79093,12383404.0
2009-01-13 12:08:00,1.79108,1.7914,1.79108,1.79115,17988662.0
2009-01-13 12:09:00,1.79117,1.79172,1.79117,1.79172,4627815.0
2009-01-13 12:10:00,1.79189,1.79234,1.79166,1.79234,5279529.0
2009-01-13 12:11:00,1.79242,1.79267,1.79242,1.79267,4385513.0
2009-01-13 12:12:00,1.79269,1.793,1.79269,1.793,7928995.0
2009-01-13 12:13:00,1.79307,1.79333,1.79307,1.79316,48945848.0
2009-01-13 12:14:00,1.79285,1.79285,1.79262,1.79262,4590197.0
2009-01-13 12:15:00,1.79258,1.79258,1.79225,1.79234,3572251.0
2009-01-13 12:16:00,1.79227,1.79227,1.7919,1.79192,7326380.0
2009-01-13 12:17:00,1.79175,1.79182,1.79151,1.79151,13685136.0
2009-01-13 12:18:00,1.79152,1.79152,1.7911,1.7911,14362284.0
2009-01-13 12:19:00,1.79116,1.79116,1.79072,1.79084,5566185.0
2009-01-13 12:20:00,1.79083,1.79083,1.78991,1.79043,4255320.0
2009-01-13 12:21:00,1.79029,1.79029,1.78963,1.78978,4225934.0
2009-01-13 12:22:00,1.7898,1.79006,1.7898,1.79006,4073394.0
2009-01-13 12:23:00,1.79013,1.79037,1.79013,1.79024,9558678.0
2009-01-13 12:24:00,1.79042,1.79079,1.79035,1.79035,5519354.0
2009-01-13 12:25:00,1.79013,1.79013,1.78879,1.78879,9093072.0
2009-01-13 12:26:00,1.78893,1.78928,1.78893,1.78928,9902752.0
2009-01-13 12:27:00,1.78943,1.78971,1.78936,1.7895,10967042.0
2009-01-13 12:28:00,1.78926,1.78926,1.78893,1.78899,5327080.0
2009-01-13 12:29:00,1.78903,1.78945,1.78895,1.78945,3565435.0
2009-01-13 12:30:00,1.78949,1.78949,1.78917,1.78922,882550.0
2009-01-13 12:31:00,1.78908,1.78913,1.78871,1.78871,354311.0
2009-01-13 12:32:00,1.78879,1.78879,1.78866,1.78868,2905815.0
2009-01-13 12:33:00,1.78851,1.78851,1.78753,1.78758,21788548.0
2009-01-13 12:34:00,1.78755,1.78755,1.78728,1.78729,1827132.0
2009-01-13 12:35:00,1.78705,1.78759,1.78705,1.78734,3146174.0
2009-01-13 12:36:00,1.78679,1.78726,1.78679,1.78711,5045016.0
2009-01-13 12:37:00,1.78691,1.78691,1.7864,1.78675,9870510.0
2009-01-13 12:38:00,1.78671,1.78671,1.78641,1.78641,12239536.0
2009-01-13 12:39:00,1.7864,1.78659,1.78634,1.78659,27236520.0
2009-01-13 12:40:00,1.78672,1.78731,1.78672,1.78731,5187487.0
2009-01-13 12:41:00,1.78734,1.78757,1.78734,1.78739,45681509.0
2009-01-13 12:42:00,1.7873,1.78737,1.78696,1.78696,2816850.0
2009-01-13 12:43:00,1.78696,1.78699,1.7867,1.78688,6101829.0
2009-01-13 12:44:00,1.78673,1.78681,1.78633,1.78661,2616567.0
2009-01-13 12:45:00,1.7865,1.78663,1.78641,1.78663,3302776.0
2009-01-13 12:46:00,1.78669,1.78703,1.78669,1.78702,16069322.0
2009-01-13 12:47:00,1.78708,1.78735,1.78708,1.78735,24265763.0
2009-01-13 12:48:00,1.78741,1.78782,1.78741,1.78782,58147746.0
2009-01-13 12:49:00,1.78791,1.78896,1.78791,1.78896,10224252.0
2009-01-13 12:50:00,1.78897,1.78926,1.78897,1.78926,3360327.0
2009-01-13 12:51:00,1.7892,1.78952,1.7892,1.7892,19148144.0
2009-01-13 12:52:00,1.78965,1.7899,1.78964,1.7899,1459989.0
2009-01-13 12:53:00,1.78983,1.79016,1.78983,1.79016,4735589.0
2009-01-13 12:54:00,1.79022,1.7904,1.78964,1.78964,8481239.0
2009-01-13 12:55:00,1.78944,1.78958,1.78922,1.78922,6545368.0
2009-01-13 12:56:00,1.78925,1.78925,1.78886,1.78907,5523993.0
2009-01-13 12:57:00,1.7892,1.78926,1.789,1.789,854594.0
2009-01-13 12:58:00,1.78882,1.78882,1.78848,1.78848,3137190.0
2009-01-13 12:59:00,1.78838,1.78848,1.7883,1.78838,8071420.0
2009-01-13 13:00:00,1.78836,1.78848,1.78826,1.78848,7152261.0
2009-01-13 13:01:00,1.78855,1.78867,1.78851,1.78867,25233628.0
2009-01-13 13:02:00,1.78873,1.78928,1.78873,1.78928,8542390.0
2009-01-13 13:03:00,1.78927,1.7893,1.78887,1.78887,14590872.0
2009-01-13 13:04:00,1.78881,1.78881,1.78843,1.78843,4040541.0
2009-01-13 13:05:00,1.78836,1.78882,1.78832,1.78858,2720573.0
2009-01-13 13:06:00,1.78862,1.78872,1.7885,1.78872,3031726.0
2009-01-13 13:07:00,1.78866,1.78866,1.78808,1.78813,1344431.0
2009-01-13 13:08:00,1.78799,1.78799,1.78748,1.78748,10067380.0
2009-01-13 13:09:00,1.78752,1.78752,1.78629,1.78629,34528240.0
2009-01-13 13:10:00,1.78628,1.78673,1.78606,1.78673,4095297.0
2009-01-13 13:11:00,1.78687,1.78741,1.78687,1.78741,11512204.0
2009-01-13 13:12:00,1.78754,1.78784,1.78754,1.78784,11032329.0
2009-01-13 13:13:00,1.78804,1.78821,1.78804,1.78821,20552126.0
2009-01-13 13:14:00,1.78823,1.78835,1.78819,1.78835,5574653.0
2009-01-13 13:15:00,1.78847,1.78883,1.78847,1.7888,2180356.0
2009-01-13 13:16:00,1.78878,1.78878,1.78755,1.78755,939531.0
2009-01-13 13:17:00,1.78745,1.78745,1.78714,1.78714,2880830.0
2009-01-13 13:18:00,1.78706,1.78726,1.78693,1.78726,739061.0
2009-01-13 13:19:00,1.78724,1.78724,1.7868,1.7868,11323797.0
2009-01-13 13:20:00,1.78668,1.78668,1.78603,1.78619,10322890.0
2009-01-13 13:21:00,1.78618,1.78618,1.78583,1.78589,8494580.0
2009-01-13 13:22:00,1.78579,1.7869,1.78579,1.7869,32592668.0
2009-01-13 13:23:00,1.78686,1.78702,1.78677,1.78702,15800585.0
2009-01-13 13:24:00,1.78682,1.78732,1.78682,1.78704,7949187.0
2009-01-13 13:25:00,1.78722,1.78794,1.78722,1.78794,13846843.0
2009-01-13 13:26:00,1.78803,1.78832,1.78776,1.78832,6660674.0
2009-01-13 13:27:00,1.78834,1.78855,1.78834,1.78842,16528996.0
2009-01-13 13:28:00,1.78859,1.78906,1.78859,1.78888,7577540.0
2009-01-13 13:29:00,1.78867,1.78867,1.78815,1.78815,9855334.0
2009-01-13 13:30:00,1.78814,1.78814,1.78785,1.78786,3339303.0
2009-01-13 13:31:00,1.78785,1.78785,1.78612,1.78612,7589819.0
2009-01-13 13:32:00,1.78754,1.78754,1.78724,1.78724,898866.0
2009-01-13 13:33:00,1.78716,1.78716,1.78672,1.78672,7410506.0
2009-01-13 13:34:00,1.78678,1.78678,1.78651,1.78651,3015037.0
2009-01-13 13:35:00,1.78647,1.78647,1.78623,1.78626,6443640.0
2009-01-13 13:36:00,1.78617,1.78618,1.78461,1.78595,19113624.0
2009-01-13 13:37:00,1.78586,1.78586,1.7839,1.78406,21334146.0
2009-01-13 13:38:00,1.78423,1.78479,1.78423,1.78479,7374306.0
2009-01-13 13:39:00,1.78479,1.7851,1.78479,1.78502,2937010.0
2009-01-13 13:40:00,1.78486,1.78504,1.78462,1.78504,3145098.0
2009-01-13 13:41:00,1.78509,1.78521,1.78462,1.78521,2430686.0
2009-01-13 13:42:00,1.78537,1.78585,1.78537,1.78548,10038494.0
2009-01-13 13:43:00,1.78535,1.78573,1.78524,1.78573,2856705.0
2009-01-13 13:44:00,1.78592,1.7864,1.78592,1.7864,10766428.0
2009-01-13 13:45:00,1.78639,1.78659,1.78639,1.78642,4177760.0
2009-01-13 13:46:00,1.78625,1.78638,1.78613,1.78638,15366855.0
2009-01-13 13:47:00,1.78645,1.78671,1.78632,1.78632,41529204.0
2009-01-13 13:48:00,1.78642,1.787,1.78642,1.787,6281065.0
2009-01-13 13:49:00,1.78701,1.78705,1.78676,1.78676,28572531.0
2009-01-13 13:50:00,1.78683,1.78728,1.78683,1.78728,17011691.0
2009-01-13 13:51:00,1.78716,1.78794,1.78714,1.78794,10477651.0
2009-01-13 13:52:00,1.78788,1.78788,1.78772,1.78773,10676581.0
2009-01-13 13:53:00,1.78772,1.78779,1.78751,1.78751,8944257.0
2009-01-13 13:54:00,1.78729,1.78745,1.78718,1.78745,1100965.0
2009-01-13 13:55:00,1.78734,1.78769,1.78734,1.78767,1584725.0
2009-01-13 13:56:00,1.78774,1.78834,1.78764,1.78834,13123429.0
2009-01-13 13:57:00,1.78825,1.78854,1.78825,1.78854,7094376.0
2009-01-13 13:58:00,1.78849,1.78849,1.78748,1.78801,6210929.0
2009-01-13 13:59:00,1.78796,1.78796,1.78645,1.78645,6654752.0
2009-01-13 14:00:00,1.78632,1.7864,1.78589,1.78589,2105184.0
2009-01-13 14:01:00,1.78558,1.78579,1.78544,1.78556,2525669.0
2009-01-13 14:02:00,1.78552,1.78556,1.78519,1.78556,60746510.0
2009-01-13 14:03:00,1.78552,1.78556,1.78537,1.78556,100647400.0
2009-01-13 14:04:00,1.78562,1.78562,1.78544,1.7855,4874962.0
2009-01-13 14:05:00,1.78556,1.78589,1.78556,1.78576,16290808.0
2009-01-13 14:06:00,1.78574,1.78585,1.7856,1.78585,1560725.0
2009-01-13 14:07:00,1.78593,1.78637,1.78593,1.78637,8823691.0
2009-01-13 14:08:00,1.78633,1.78633,1.78545,1.78545,10890874.0
2009-01-13 14:09:00,1.78545,1.78552,1.78525,1.78525,3194172.0
2009-01-13 14:10:00,1.78518,1.78518,1.78454,1.78454,2727153.0
2009-01-13 14:11:00,1.78429,1.78436,1.78408,1.7842,2944337.0
2009-01-13 14:12:00,1.78425,1.78451,1.78425,1.78451,10827085.0
2009-01-13 14:13:00,1.78457,1.78485,1.78457,1.78463,6762661.0
2009-01-13 14:14:00,1.78457,1.7848,1.78451,1.7848,13011039.0
2009-01-13 14:15:00,1.78485,1.78506,1.78485,1.78505,6474917.0
2009-01-13 14:16:00,1.78512,1.78576,1.78512,1.78576,12764682.0
2009-01-13 14:17:00,1.78575,1.78581,1.78546,1.78546,4218685.0
2009-01-13 14:18:00,1.78546,1.78561,1.78519,1.78519,6839360.0
2009-01-13 14:19:00,1.7852,1.7852,1.78473,1.78473,2507170.0
2009-01-13 14:20:00,1.7846,1.78469,1.78423,1.78424,1521758.0
2009-01-13 14:21:00,1.7842,1.78443,1.78403,1.78403,27347145.0
2009-01-13 14:22:00,1.7837,1.7837,1.7833,1.7833,3451850.0
2009-01-13 14:23:00,1.78319,1.78337,1.78313,1.78337,12583097.0
2009-01-13 14:24:00,1.78346,1.78425,1.78346,1.78425,6048211.0
2009-01-13 14:25:00,1.78444,1.78489,1.78444,1.78476,9588677.0
2009-01-13 14:26:00,1.78487,1.78554,1.78487,1.78554,3499169.0
2009-01-13 14:27:00,1.78556,1.78595,1.78556,1.7857,22408525.0
2009-01-13 14:28:00,1.78544,1.78544,1.78436,1.78436,5036998.0
2009-01-13 14:29:00,1.78435,1.78501,1.78422,1.78501,1924066.0
2009-01-13 14:30:00,1.78504,1.78504,1.78451,1.78451,4330878.0
2009-01-13 14:31:00,1.78452,1.78452,1.78421,1.78435,6319264.0
2009-01-13 14:32:00,1.78434,1.78434,1.78324,1.78324,3193309.0
2009-01-13 14:33:00,1.78317,1.78366,1.78317,1.78366,4517248.0
2009-01-13 14:34:00,1.78367,1.78453,1.78367,1.78453,1328013.0
2009-01-13 14:35:00,1.78466,1.78791,1.78466,1.78767,117770827.0
2009-01-13 14:36:00,1.78773,1.78836,1.78773,1.78836,11761707.0
2009-01-13 14:37:00,1.78819,1.78825,1.78809,1.78818,4123296.0
2009-01-13 14:38:00,1.78841,1.78935,1.78841,1.78935,1129564.0
2009-01-13 14:39:00,1.78949,1.78978,1.78949,1.78978,3382636.0
2009-01-13 14:40:00,1.78983,1.79007,1.78975,1.79007,7885378.0
2009-01-13 14:41:00,1.79012,1.79024,1.79011,1.79024,7482949.0
2009-01-13 14:42:00,1.79037,1.79075,1.79037,1.79075,6880849.0
2009-01-13 14:43:00,1.79079,1.79107,1.79079,1.79107,6899487.0
2009-01-13 14:44:00,1.79111,1.79211,1.79111,1.79184,43543818.0
2009-01-13 14:45:00,1.79207,1.79278,1.79207,1.79258,17787831.0
2009-01-13 14:46:00,1.79259,1.79283,1.79248,1.79248,10748229.0
2009-01-13 14:47:00,1.79244,1.79244,1.79212,1.79212,3576116.0
2009-01-13 14:48:00,1.79212,1.79212,1.79147,1.79153,6353384.0
2009-01-13 14:49:00,1.79153,1.79216,1.79153,1.79216,6312646.0
2009-01-13 14:50:00,1.79219,1.79219,1.79177,1.79177,4651276.0
2009-01-13 14:51:00,1.79167,1.79167,1.79023,1.79023,20400822.0
2009-01-13 14:52:00,1.7901,1.79021,1.78965,1.7897,4575245.0
2009-01-13 14:53:00,1.78978,1.78978,1.78914,1.78914,6255759.0
2009-01-13 14:54:00,1.78921,1.78937,1.78912,1.78937,5073110.0
2009-01-13 14:55:00,1.78955,1.79006,1.78955,1.79006,38792374.0
2009-01-13 14:56:00,1.78995,1.79043,1.78995,1.79043,3260159.0
2009-01-13 14:57:00,1.79041,1.7905,1.7898,1.7898,6259591.0
2009-01-13 14:58:00,1.78971,1.79032,1.78971,1.79032,16513313.0
2009-01-13 14:59:00,1.79038,1.79052,1.79015,1.7904,47255968.0
2009-01-13 15:00:00,1.79037,1.7909,1.79014,1.7909,3800524.0
2009-01-13 15:01:00,1.79097,1.79106,1.79078,1.79078,33347541.0
2009-01-13 15:02:00,1.79067,1.79073,1.79059,1.79073,8809604.0
2009-01-13 15:03:00,1.79079,1.7914,1.79079,1.7914,5211531.0
2009-01-13 15:04:00,1.79146,1.79147,1.79123,1.79147,1606399.0
2009-01-13 15:05:00,1.79163,1.79181,1.7915,1.7915,26586508.0
2009-01-13 15:06:00,1.79142,1.79142,1.79113,1.79115,400676.0
2009-01-13 15:07:00,1.79104,1.79104,1.79081,1.79081,19945442.0
2009-01-13 15:08:00,1.79073,1.79088,1.79054,1.79088,1225858.0
2009-01-13 15:09:00,1.79103,1.79103,1.79057,1.79057,1044881.0
2009-01-13 15:10:00,1.79054,1.79054,1.78963,1.78986,31892591.0
2009-01-13 15:11:00,1.7899,1.79001,1.7899,1.7899,1525880.0
2009-01-13 15:12:00,1.78989,1.79023,1.78989,1.79018,5026409.0
2009-01-13 15:13:00,1.79013,1.79039,1.79,1.79039,13249129.0
2009-01-13 15:14:00,1.79066,1.79119,1.79066,1.79119,5525986.0
2009-01-13 15:15:00,1.79131,1.79143,1.7908,1.79143,6857646.0
2009-01-13 15:16:00,1.79133,1.79133,1.79067,1.79067,3025600.0
2009-01-13 15:17:00,1.79067,1.79067,1.78976,1.78976,39285000.0
2009-01-13 15:18:00,1.78968,1.79001,1.78968,1.78997,5635286.0
2009-01-13 15:19:00,1.78973,1.78973,1.78923,1.78943,20679711.0
2009-01-13 15:20:00,1.78941,1.78988,1.78941,1.78988,4679494.0
2009-01-13 15:21:00,1.78992,1.78992,1.78939,1.78939,4704986.0
2009-01-13 15:22:00,1.7893,1.7893,1.78851,1.78858,2660517.0
2009-01-13 15:23:00,1.78827,1.78979,1.78827,1.78979,5901792.0
2009-01-13 15:24:00,1.78976,1.79029,1.78968,1.79029,6038558.0
2009-01-13 15:25:00,1.79041,1.79063,1.79036,1.79036,5840277.0
2009-01-13 15:26:00,1.79027,1.79027,1.79001,1.79001,15989515.0
2009-01-13 15:27:00,1.79004,1.79059,1.78993,1.79002,40506988.0
2009-01-13 15:28:00,1.79007,1.79007,1.78919,1.78928,62738160.0
2009-01-13 15:29:00,1.78937,1.78967,1.78913,1.7896,3274966.0
2009-01-13 15:30:00,1.78974,1.79012,1.78966,1.79012,2926448.0
2009-01-13 15:31:00,1.79012,1.79055,1.79012,1.79055,4208894.0
2009-01-13 15:32:00,1.79053,1.79063,1.79034,1.79034,6608201.0
2009-01-13 15:33:00,1.79028,1.79028,1.78949,1.78949,9695628.0
2009-01-13 15:34:00,1.78933,1.78933,1.78886,1.78901,2242339.0
2009-01-13 15:35:00,1.78921,1.78959,1.78892,1.78892,2624503.0
2009-01-13 15:36:00,1.78888,1.78888,1.78819,1.78826,9735724.0
2009-01-13 15:37:00,1.78832,1.78832,1.78729,1.7875,788934.0
2009-01-13 15:38:00,1.7877,1.78918,1.7877,1.78918,17197378.0
2009-01-13 15:39:00,1.78908,1.78933,1.78908,1.78928,2119685.0
2009-01-13 15:40:00,1.78935,1.79046,1.78935,1.7904,45487698.0
2009-01-13 15:41:00,1.79039,1.79047,1.79007,1.79015,115030452.0
2009-01-13 15:42:00,1.79025,1.79103,1.79025,1.7909,2936111.0
2009-01-13 15:43:00,1.79082,1.79084,1.78965,1.78992,16488605.0
2009-01-13 15:44:00,1.7898,1.7898,1.78924,1.7894,2770299.0
2009-01-13 15:45:00,1.78938,1.78938,1.78862,1.78865,271620442.0
2009-01-13 15:46:00,1.78863,1.78904,1.78863,1.78904,9138862.0
2009-01-13 15:47:00,1.78906,1.78933,1.78906,1.78933,2940124.0
2009-01-13 15:48:00,1.78936,1.78961,1.78932,1.78961,8303053.0
2009-01-13 15:49:00,1.78967,1.78993,1.78967,1.78993,5727657.0
2009-01-13 15:50:00,1.78995,1.79231,1.78995,1.79231,48791715.0
2009-01-13 15:51:00,1.79216,1.79216,1.79151,1.79151,13425994.0
2009-01-13 15:52:00,1.79152,1.79152,1.79129,1.79131,6046074.0
2009-01-13 15:53:00,1.79124,1.79124,1.79089,1.79098,4191414.0
2009-01-13 15:54:00,1.79091,1.79091,1.78905,1.78905,30148608.0
2009-01-13 15:55:00,1.78901,1.78901,1.78872,1.78872,4522565.0
2009-01-13 15:56:00,1.78867,1.78867,1.78841,1.78841,5613374.0
2009-01-13 15:57:00,1.78843,1.78843,1.78814,1.78814,1276280.0
2009-01-13 15:58:00,1.7881,1.7881,1.78782,1.78782,1934453.0
2009-01-13 15:59:00,1.78778,1.78778,1.78661,1.78662,66018330.0
2009-01-13 16:00:00,1.78674,1.7872,1.78671,1.7872,19331125.0
2009-01-13 16:01:00,1.78749,1.78827,1.78749,1.78827,27194578.0
2009-01-13 16:02:00,1.78838,1.78873,1.78838,1.78873,2657488.0
2009-01-13 16:03:00,1.789,1.78946,1.789,1.78933,6495915.0
2009-01-13 16:04:00,1.78941,1.79018,1.78941,1.79018,4776593.0
2009-01-13 16:05:00,1.79038,1.79088,1.79038,1.79071,2025063.0
2009-01-13 16:06:00,1.79061,1.79079,1.79042,1.79074,7572200.0
2009-01-13 16:07:00,1.79084,1.79115,1.79084,1.79086,665740.0
2009-01-13 16:08:00,1.79079,1.79079,1.7901,1.7901,9633229.0
2009-01-13 16:09:00,1.7899,1.7899,1.78967,1.78982,6729713.0
2009-01-13 16:10:00,1.79004,1.79052,1.79004,1.79052,11290687.0
2009-01-13 16:11:00,1.79051,1.79085,1.79042,1.79061,19809360.0
2009-01-13 16:12:00,1.79031,1.79031,1.7897,1.7897,7592230.0
2009-01-13 16:13:00,1.7897,1.79033,1.7897,1.79033,11468193.0
2009-01-13 16:14:00,1.7904,1.79114,1.79038,1.79114,2301401.0
2009-01-13 16:15:00,1.79113,1.7912,1.79092,1.7912,42652320.0
2009-01-13 16:16:00,1.79126,1.79143,1.79126,1.79141,1667244.0
2009-01-13 16:17:00,1.79142,1.79144,1.79126,1.79139,10922379.0
2009-01-13 16:18:00,1.79132,1.79182,1.79132,1.79182,8026655.0
2009-01-13 16:19:00,1.79191,1.79222,1.79191,1.79222,6409111.0
2009-01-13 16:20:00,1.79218,1.7926,1.79218,1.79251,2127258.0
2009-01-13 16:21:00,1.79219,1.79227,1.79185,1.79203,18840332.0
2009-01-13 16:22:00,1.79223,1.79232,1.79199,1.79199,14502540.0
2009-01-13 16:23:00,1.79209,1.79223,1.79204,1.79223,7393390.0
2009-01-13 16:24:00,1.79227,1.79236,1.79181,1.79181,1646764.0
2009-01-13 16:25:00,1.79173,1.79173,1.79132,1.79132,6546850.0
2009-01-13 16:26:00,1.79116,1.79116,1.79013,1.79013,3223194.0
2009-01-13 16:27:00,1.79024,1.79056,1.79024,1.79051,14571474.0
2009-01-13 16:28:00,1.79072,1.79129,1.79072,1.7912,3082313.0
2009-01-13 16:29:00,1.7913,1.79143,1.79122,1.79122,1971670.0
2009-01-13 16:30:00,1.79108,1.79108,1.79093,1.79093,1592709.0
2009-01-13 16:31:00,1.79094,1.79126,1.79081,1.79126,1431641.0
2009-01-13 16:32:00,1.79128,1.79211,1.79128,1.79181,25825650.0
2009-01-13 16:33:00,1.79179,1.79208,1.79178,1.79208,29240452.0
2009-01-13 16:34:00,1.79223,1.79268,1.79218,1.79268,4567407.0
2009-01-13 16:35:00,1.79284,1.79358,1.79284,1.79345,210622680.0
2009-01-13 16:36:00,1.79331,1.79331,1.79306,1.79306,3139081.0
2009-01-13 16:37:00,1.793,1.793,1.79277,1.79279,21984434.0
2009-01-13 16:38:00,1.7927,1.7927,1.79242,1.79242,14900237.0
2009-01-13 16:39:00,1.79236,1.79236,1.79212,1.79212,12117355.0
2009-01-13 16:40:00,1.79208,1.79208,1.79171,1.79171,17499481.0
2009-01-13 16:41:00,1.79161,1.79161,1.79121,1.79147,2896950.0
2009-01-13 16:42:00,1.79149,1.79183,1.79147,1.79183,3402256.0
2009-01-13 16:43:00,1.79168,1.79168,1.7907,1.7907,24043537.0
2009-01-13 16:44:00,1.79064,1.79073,1.79052,1.79053,81935208.0
2009-01-13 16:45:00,1.79058,1.79063,1.79034,1.79034,3330733.0
2009-01-13 16:46:00,1.79022,1.79022,1.78981,1.78981,21291795.0
2009-01-13 16:47:00,1.78979,1.79017,1.78979,1.79005,41837829.0
2009-01-13 16:48:00,1.79009,1.79068,1.79006,1.79006,21309870.0
2009-01-13 16:49:00,1.78991,1.79014,1.78963,1.79014,2807411.0
2009-01-13 16:50:00,1.79013,1.79017,1.78949,1.78949,2784672.0
2009-01-13 16:51:00,1.78932,1.78932,1.78882,1.78882,7305890.0
2009-01-13 16:52:00,1.78878,1.78878,1.7885,1.7885,5776902.0
2009-01-13 16:53:00,1.78827,1.78869,1.78827,1.78867,1355992.0
2009-01-13 16:54:00,1.78888,1.78929,1.78888,1.78929,1972746.0
2009-01-13 16:55:00,1.78932,1.78942,1.78907,1.78907,1266770.0
2009-01-13 16:56:00,1.78898,1.78972,1.78898,1.7897,26847345.0
2009-01-13 16:57:00,1.78951,1.78951,1.78889,1.78889,3197881.0
2009-01-13 16:58:00,1.7887,1.7887,1.78849,1.78861,148845270.0
2009-01-13 16:59:00,1.78873,1.7891,1.78873,1.78901,8115461.0
2009-01-13 17:00:00,1.7892,1.78963,1.7892,1.78963,5714959.0
2009-01-13 17:01:00,1.78963,1.78963,1.78926,1.78926,6795370.0
2009-01-13 17:02:00,1.78919,1.78978,1.78919,1.78961,1483357.0
2009-01-13 17:03:00,1.78943,1.78954,1.78904,1.78943,19716490.0
2009-01-13 17:04:00,1.78934,1.79009,1.78934,1.79009,972786.0
2009-01-13 17:05:00,1.79001,1.79049,1.79001,1.79024,12903292.0
2009-01-13 17:06:00,1.79008,1.79011,1.78977,1.79008,8021879.0
2009-01-13 17:07:00,1.79023,1.79031,1.78955,1.78966,2907499.0
2009-01-13 17:08:00,1.78948,1.78959,1.78928,1.78928,3087097.0
2009-01-13 17:09:00,1.78929,1.78929,1.78892,1.78892,6909452.0
2009-01-13 17:10:00,1.789,1.789,1.78857,1.78857,6776593.0
2009-01-13 17:11:00,1.78852,1.78852,1.78817,1.78817,3660520.0
2009-01-13 17:12:00,1.78808,1.78808,1.78744,1.78744,3967766.0
2009-01-13 17:13:00,1.7874,1.7874,1.78663,1.78663,15087480.0
2009-01-13 17:14:00,1.78665,1.78665,1.78636,1.78636,6834994.0
2009-01-13 17:15:00,1.78634,1.78634,1.78605,1.78605,7538631.0
2009-01-13 17:16:00,1.786,1.786,1.78387,1.78399,73577833.0
2009-01-13 17:17:00,1.78388,1.78404,1.78367,1.78368,1873812.0
2009-01-13 17:18:00,1.78362,1.78388,1.78339,1.78372,6403653.0
2009-01-13 17:19:00,1.78217,1.78369,1.78217,1.78362,6768383.0
2009-01-13 17:20:00,1.78387,1.78402,1.78378,1.78384,2814061.0
2009-01-13 17:21:00,1.7841,1.78451,1.7841,1.78451,2798708.0
2009-01-13 17:22:00,1.78465,1.78534,1.78465,1.78534,3475722.0
2009-01-13 17:23:00,1.78545,1.78638,1.78545,1.78638,2938845.0
2009-01-13 17:24:00,1.78648,1.78687,1.7864,1.78668,2749571.0
2009-01-13 17:25:00,1.78662,1.78728,1.78662,1.78728,3748354.0
2009-01-13 17:26:00,1.78729,1.7884,1.78729,1.7884,26370456.0
2009-01-13 17:27:00,1.78854,1.78873,1.78847,1.78847,1355748.0
2009-01-13 17:28:00,1.78842,1.78842,1.78792,1.78792,3366418.0
2009-01-13 17:29:00,1.78783,1.78783,1.78731,1.78731,15136884.0
2009-01-13 17:30:00,1.78719,1.78735,1.78719,1.78735,16218301.0
2009-01-13 17:31:00,1.78725,1.78768,1.78719,1.78768,7742357.0
2009-01-13 17:32:00,1.78781,1.78798,1.78769,1.78769,19567702.0
2009-01-13 17:33:00,1.78765,1.78812,1.7876,1.78784,8292806.0
2009-01-13 17:34:00,1.78796,1.7888,1.78796,1.7888,10326913.0
2009-01-13 17:35:00,1.78887,1.78936,1.78887,1.78936,11964439.0
2009-01-13 17:36:00,1.78959,1.78986,1.78949,1.78965,11395077.0
2009-01-13 17:37:00,1.78951,1.78962,1.78902,1.78902,6848648.0
2009-01-13 17:38:00,1.78938,1.78938,1.78917,1.78917,667912.0
2009-01-13 17:39:00,1.78908,1.78908,1.78762,1.7878,2947428.0
2009-01-13 17:40:00,1.78773,1.78786,1.78769,1.78769,11576043.0
2009-01-13 17:41:00,1.7876,1.7877,1.7873,1.7877,8491955.0
2009-01-13 17:42:00,1.78771,1.78771,1.78745,1.78752,6770100.0
2009-01-13 17:43:00,1.78763,1.78835,1.78763,1.78832,19634633.0
2009-01-13 17:44:00,1.78837,1.78926,1.78837,1.78926,4670798.0
2009-01-13 17:45:00,1.78929,1.7897,1.7892,1.7897,12862802.0
2009-01-13 17:46:00,1.7897,1.79025,1.7897,1.79005,6106996.0
2009-01-13 17:47:00,1.79003,1.79003,1.78976,1.78976,7395273.0
2009-01-13 17:48:00,1.78969,1.78969,1.78926,1.78926,14428083.0
2009-01-13 17:49:00,1.78927,1.7896,1.78919,1.78952,2890283.0
2009-01-13 17:50:00,1.78964,1.79024,1.78964,1.79016,28446236.0
2009-01-13 17:51:00,1.78997,1.78997,1.78964,1.78964,14569601.0
2009-01-13 17:52:00,1.78951,1.78978,1.78937,1.78978,1870779.0
2009-01-13 17:53:00,1.78987,1.79019,1.78987,1.78991,15210665.0
2009-01-13 17:54:00,1.7898,1.78985,1.78967,1.78967,6666853.0
2009-01-13 17:55:00,1.78955,1.78955,1.78819,1.78819,77742840.0
2009-01-13 17:56:00,1.78817,1.78817,1.78781,1.78781,4204634.0
2009-01-13 17:57:00,1.78789,1.78789,1.78763,1.78763,10961517.0
2009-01-13 17:58:00,1.78752,1.78752,1.78717,1.78717,2280188.0
2009-01-13 17:59:00,1.78711,1.78711,1.78668,1.78668,3224433.0
2009-01-13 18:00:00,1.78662,1.78662,1.78569,1.78569,34361982.0
2009-01-13 18:01:00,1.78563,1.78563,1.78493,1.78493,2202952.0
2009-01-13 18:02:00,1.78489,1.78489,1.78425,1.78425,13760590.0
2009-01-13 18:03:00,1.78431,1.78431,1.78391,1.78391,3165915.0
2009-01-13 18:04:00,1.78388,1.78388,1.78286,1.78286,5235272.0
2009-01-13 18:05:00,1.78283,1.78396,1.78283,1.78386,22123962.0
2009-01-13 18:06:00,1.78391,1.78437,1.78391,1.78437,4327322.0
2009-01-13 18:07:00,1.78423,1.7844,1.78382,1.78434,41686354.0
2009-01-13 18:08:00,1.7845,1.7847,1.7845,1.78466,6711980.0
2009-01-13 18:09:00,1.78474,1.785,1.78474,1.785,3930494.0
2009-01-13 18:10:00,1.78501,1.78528,1.78495,1.78524,10159683.0
2009-01-13 18:11:00,1.78534,1.78562,1.78534,1.78559,2634719.0
2009-01-13 18:12:00,1.78567,1.7866,1.78567,1.7866,42530136.0
2009-01-13 18:13:00,1.78665,1.78689,1.78656,1.78685,10713275.0
2009-01-13 18:14:00,1.78702,1.78725,1.78675,1.78725,5976165.0
2009-01-13 18:15:00,1.78735,1.78755,1.78735,1.78746,5379692.0
2009-01-13 18:16:00,1.78755,1.78755,1.78697,1.78732,7707760.0
2009-01-13 18:17:00,1.78753,1.78788,1.78735,1.78788,4699304.0
2009-01-13 18:18:00,1.78805,1.78871,1.78805,1.78871,2288682.0
2009-01-13 18:19:00,1.78864,1.78864,1.78798,1.78798,34177464.0
2009-01-13 18:20:00,1.78792,1.78792,1.78721,1.78721,19417418.0
2009-01-13 18:21:00,1.78702,1.78702,1.78597,1.78597,10799124.0
2009-01-13 18:22:00,1.78593,1.786,1.78553,1.78577,630231.0
2009-01-13 18:23:00,1.78577,1.78577,1.7853,1.78535,5518624.0
2009-01-13 18:24:00,1.78529,1.78529,1.7837,1.78504,1500970.0
2009-01-13 18:25:00,1.78501,1.78501,1.78477,1.78477,4958086.0
2009-01-13 18:26:00,1.78466,1.78468,1.7843,1.7844,3328474.0
2009-01-13 18:27:00,1.7843,1.7843,1.78374,1.78374,44239272.0
2009-01-13 18:28:00,1.7838,1.78442,1.7838,1.78442,4316766.0
2009-01-13 18:29:00,1.78444,1.78502,1.78313,1.78471,47934989.0
2009-01-13 18:30:00,1.78469,1.78469,1.78416,1.7842,2342740.0
2009-01-13 18:31:00,1.78449,1.78491,1.78449,1.78488,8793662.0
2009-01-13 18:32:00,1.78483,1.78488,1.78471,1.78486,2748499.0
2009-01-13 18:33:00,1.78502,1.78556,1.78502,1.78554,18514783.0
2009-01-13 18:34:00,1.78564,1.78591,1.78564,1.78585,3260725.0
2009-01-13 18:35:00,1.78576,1.7861,1.78575,1.7861,25362720.0
2009-01-13 18:36:00,1.78627,1.78668,1.78627,1.78629,1658160.0
2009-01-13 18:37:00,1.78613,1.78644,1.78613,1.78644,70467804.0
2009-01-13 18:38:00,1.78627,1.78656,1.78627,1.78643,1296865.0
2009-01-13 18:39:00,1.78631,1.78646,1.7863,1.78643,1631817.0
2009-01-13 18:40:00,1.78638,1.78644,1.78612,1.78612,2499838.0
2009-01-13 18:41:00,1.78612,1.78612,1.78576,1.78578,1986982.0
2009-01-13 18:42:00,1.78571,1.78576,1.78548,1.78548,2367417.0
2009-01-13 18:43:00,1.78547,1.78547,1.7848,1.7848,22325400.0
2009-01-13 18:44:00,1.78477,1.78477,1.78451,1.78451,3152361.0
2009-01-13 18:45:00,1.7845,1.7845,1.78403,1.78403,8478877.0
2009-01-13 18:46:00,1.78411,1.78411,1.78382,1.78382,3394293.0
2009-01-13 18:47:00,1.78396,1.78416,1.78396,1.78407,8149074.0
2009-01-13 18:48:00,1.78389,1.78389,1.78348,1.78348,6599771.0
2009-01-13 18:49:00,1.78344,1.78384,1.78344,1.78384,2927628.0
2009-01-13 18:50:00,1.78406,1.78455,1.78406,1.78417,15210288.0
2009-01-13 18:51:00,1.78438,1.78597,1.78438,1.78597,84527550.0
2009-01-13 18:52:00,1.78585,1.78585,1.7848,1.7848,3966475.0
2009-01-13 18:53:00,1.78481,1.78481,1.78473,1.78473,10202693.0
2009-01-13 18:54:00,1.78452,1.78452,1.78418,1.78418,5506363.0
2009-01-13 18:55:00,1.78417,1.78417,1.78382,1.78382,6769767.0
2009-01-13 18:56:00,1.78385,1.78385,1.78355,1.7836,4270221.0
2009-01-13 18:57:00,1.78343,1.78353,1.78322,1.78322,5561579.0
2009-01-13 18:58:00,1.78317,1.78317,1.78287,1.78287,4737285.0
2009-01-13 18:59:00,1.78282,1.78282,1.78257,1.78258,13156030.0
2009-01-13 19:00:00,1.78252,1.78252,1.78221,1.78228,3116649.0
2009-01-13 19:01:00,1.78223,1.78223,1.78183,1.78187,9797808.0
2009-01-13 19:02:00,1.78174,1.78182,1.78141,1.78141,4859226.0
2009-01-13 19:03:00,1.78142,1.78142,1.7811,1.7811,3734253.0
2009-01-13 19:04:00,1.78106,1.78106,1.78076,1.78076,1804003.0
2009-01-13 19:05:00,1.78076,1.78076,1.78045,1.78045,2584210.0
2009-01-13 19:06:00,1.78043,1.78043,1.77977,1.78004,2805293.0
2009-01-13 19:07:00,1.78,1.78,1.77977,1.77977,58480275.0
2009-01-13 19:08:00,1.77966,1.77967,1.77916,1.77929,4149452.0
2009-01-13 19:09:00,1.77952,1.78027,1.77952,1.78027,27650304.0
2009-01-13 19:10:00,1.78051,1.78087,1.78045,1.78045,12583076.0
2009-01-13 19:11:00,1.78046,1.7806,1.78032,1.78052,3383575.0
2009-01-13 19:12:00,1.78048,1.78056,1.78036,1.78056,12501863.0
2009-01-13 19:13:00,1.78065,1.7813,1.78065,1.7813,2169726.0
2009-01-13 19:14:00,1.78146,1.78167,1.78126,1.7813,5604458.0
2009-01-13 19:15:00,1.78127,1.78127,1.78083,1.78083,4329832.0
2009-01-13 19:16:00,1.78092,1.78134,1.78092,1.78134,3546654.0
2009-01-13 19:17:00,1.78135,1.78189,1.78135,1.78189,25098198.0
2009-01-13 19:18:00,1.78176,1.78176,1.78112,1.78112,7235741.0
2009-01-13 19:19:00,1.78115,1.78115,1.78073,1.78073,4545188.0
2009-01-13 19:20:00,1.78078,1.78117,1.78078,1.78117,1965407.0
2009-01-13 19:21:00,1.78129,1.78153,1.78126,1.78153,5420085.0
2009-01-13 19:22:00,1.78147,1.78184,1.78147,1.78184,3654853.0
2009-01-13 19:23:00,1.78193,1.78218,1.78193,1.78218,5871514.0
2009-01-13 19:24:00,1.78221,1.78248,1.78217,1.78217,7577686.0
2009-01-13 19:25:00,1.78197,1.78197,1.78155,1.78166,20297172.0
2009-01-13 19:26:00,1.78175,1.782,1.78175,1.78193,4869794.0
2009-01-13 19:27:00,1.78207,1.78258,1.782,1.78258,2959220.0
2009-01-13 19:28:00,1.78259,1.78293,1.78259,1.78288,2780462.0
2009-01-13 19:29:00,1.78275,1.78275,1.7822,1.7822,4977240.0
2009-01-13 19:30:00,1.78214,1.78227,1.78189,1.78227,6984214.0
2009-01-13 19:31:00,1.78233,1.78241,1.78216,1.78216,4392215.0
2009-01-13 19:32:00,1.78215,1.78215,1.78176,1.78176,18359834.0
2009-01-13 19:33:00,1.78173,1.78173,1.78147,1.78147,5316298.0
2009-01-13 19:34:00,1.78138,1.78139,1.78118,1.78119,5248923.0
2009-01-13 19:35:00,1.78113,1.78113,1.7802,1.7802,2064326.0
2009-01-13 19:36:00,1.77995,1.77995,1.77946,1.77946,5075795.0
2009-01-13 19:37:00,1.77955,1.77983,1.77955,1.77983,1489414.0
2009-01-13 19:38:00,1.78005,1.78058,1.78005,1.78058,9735181.0
2009-01-13 19:39:00,1.7806,1.7808,1.7806,1.7808,5743895.0
2009-01-13 19:40:00,1.78086,1.78146,1.78086,1.78146,3108955.0
2009-01-13 19:41:00,1.78159,1.78206,1.78159,1.78206,2989575.0
2009-01-13 19:42:00,1.78206,1.78206,1.78171,1.78171,2460548.0
2009-01-13 19:43:00,1.78162,1.78186,1.78161,1.78186,3151759.0
2009-01-13 19:44:00,1.78202,1.78274,1.78199,1.78274,15170497.0
2009-01-13 19:45:00,1.78282,1.78292,1.78272,1.78292,6820248.0
2009-01-13 19:46:00,1.78278,1.78279,1.78243,1.78252,5406260.0
2009-01-13 19:47:00,1.78244,1.78244,1.78221,1.78238,8668593.0
2009-01-13 19:48:00,1.7824,1.78247,1.7822,1.7822,3011770.0
2009-01-13 19:49:00,1.78182,1.78249,1.78182,1.78201,14531549.0
2009-01-13 19:50:00,1.78181,1.78181,1.78135,1.78149,9581109.0
2009-01-13 19:51:00,1.78155,1.78164,1.78155,1.78158,11624480.0
2009-01-13 19:52:00,1.7816,1.7817,1.78154,1.7817,8883404.0
2009-01-13 19:53:00,1.78172,1.78187,1.78169,1.78187,4310593.0
2009-01-13 19:54:00,1.78195,1.78213,1.78195,1.78199,7005517.0
2009-01-13 19:55:00,1.78216,1.78218,1.7818,1.7818,3123912.0
2009-01-13 19:56:00,1.78179,1.78179,1.78144,1.78144,2157419.0
2009-01-13 19:57:00,1.78131,1.78196,1.78131,1.78196,6934326.0
2009-01-13 19:58:00,1.78215,1.78217,1.78202,1.78202,49891020.0
2009-01-13 19:59:00,1.78212,1.78271,1.78212,1.78271,7346271.0
2009-01-13 20:00:00,1.78263,1.78263,1.78199,1.78199,7042102.0
2009-01-13 20:01:00,1.78192,1.78205,1.78145,1.78145,13904000.0
2009-01-13 20:02:00,1.78148,1.78161,1.78148,1.78149,14322942.0
2009-01-13 20:03:00,1.78128,1.78128,1.7809,1.781,5598444.0
2009-01-13 20:04:00,1.78104,1.78133,1.78101,1.78131,87464083.0
2009-01-13 20:05:00,1.78147,1.78179,1.78138,1.78138,7198231.0
2009-01-13 20:06:00,1.78153,1.78184,1.78153,1.78184,5785527.0
2009-01-13 20:07:00,1.78184,1.78211,1.78184,1.78189,3052910.0
2009-01-13 20:08:00,1.78186,1.78195,1.7818,1.78192,3881731.0
2009-01-13 20:09:00,1.78199,1.78221,1.78191,1.78221,14067391.0
2009-01-13 20:10:00,1.78222,1.78285,1.78101,1.78285,3617935.0
2009-01-13 20:11:00,1.78289,1.78293,1.78286,1.78293,8838473.0
2009-01-13 20:12:00,1.78266,1.78266,1.78212,1.78212,11655689.0
2009-01-13 20:13:00,1.78217,1.78235,1.78211,1.78235,33689185.0
2009-01-13 20:14:00,1.78249,1.78278,1.78217,1.78278,2835391.0
2009-01-13 20:15:00,1.78281,1.78285,1.78257,1.78257,6160411.0
2009-01-13 20:16:00,1.7825,1.78285,1.78246,1.78285,1325913.0
2009-01-13 20:17:00,1.78294,1.7836,1.78294,1.7836,2116527.0
2009-01-13 20:18:00,1.78371,1.78371,1.78347,1.78366,972109.0
2009-01-13 20:19:00,1.78359,1.78361,1.78349,1.78361,3544570.0
2009-01-13 20:20:00,1.78366,1.78462,1.78366,1.78462,6257913.0
2009-01-13 20:21:00,1.78442,1.78442,1.78364,1.78364,9409335.0
2009-01-13 20:22:00,1.78252,1.78394,1.78252,1.78361,3299114.0
2009-01-13 20:23:00,1.78369,1.7839,1.78368,1.78381,17923843.0
2009-01-13 20:24:00,1.78395,1.78437,1.78394,1.78437,18912140.0
2009-01-13 20:25:00,1.78465,1.78491,1.78465,1.7848,4232579.0
2009-01-13 20:26:00,1.78474,1.78475,1.78458,1.78467,4544116.0
2009-01-13 20:27:00,1.78463,1.78463,1.78454,1.78454,592972.0
2009-01-13 20:28:00,1.7844,1.7844,1.78387,1.78387,4869142.0
2009-01-13 20:29:00,1.78387,1.78388,1.78365,1.78388,4931218.0
2009-01-13 20:30:00,1.7838,1.7838,1.78343,1.78343,16670457.0
2009-01-13 20:31:00,1.78327,1.78327,1.78287,1.78287,17303724.0
2009-01-13 20:32:00,1.78293,1.7834,1.78293,1.7834,3081113.0
2009-01-13 20:33:00,1.7835,1.78377,1.7835,1.78375,7224188.0
2009-01-13 20:34:00,1.78382,1.78394,1.78349,1.78386,4191920.0
2009-01-13 20:35:00,1.784,1.7842,1.78386,1.7842,2746315.0
2009-01-13 20:36:00,1.7842,1.78441,1.78413,1.78413,2271127.0
2009-01-13 20:37:00,1.78424,1.78468,1.78401,1.78459,13926752.0
2009-01-13 20:38:00,1.78464,1.78551,1.78464,1.78538,9788048.0
2009-01-13 20:39:00,1.78518,1.78531,1.78497,1.78531,883707.0
2009-01-13 20:40:00,1.78542,1.78551,1.78535,1.78547,11707228.0
2009-01-13 20:41:00,1.78559,1.78559,1.78522,1.78522,5382324.0
2009-01-13 20:42:00,1.78497,1.78497,1.7847,1.78486,10525725.0
2009-01-13 20:43:00,1.78472,1.78473,1.78445,1.78454,4341211.0
2009-01-13 20:44:00,1.78468,1.78486,1.78412,1.78412,14701880.0
2009-01-13 20:45:00,1.78367,1.78384,1.783,1.783,1000770.0
2009-01-13 20:46:00,1.78304,1.78304,1.78255,1.78256,18872218.0
2009-01-13 20:47:00,1.78256,1.78256,1.78219,1.78219,1503074.0
2009-01-13 20:48:00,1.78225,1.78225,1.78195,1.78195,19028570.0
2009-01-13 20:49:00,1.78188,1.78188,1.78149,1.78162,4736136.0
2009-01-13 20:50:00,1.78153,1.78161,1.78132,1.78161,5652609.0
2009-01-13 20:51:00,1.78153,1.78153,1.78113,1.78144,7904919.0
2009-01-13 20:52:00,1.78132,1.78132,1.78105,1.78107,11423037.0
2009-01-13 20:53:00,1.78089,1.78098,1.78072,1.78072,3340558.0
2009-01-13 20:54:00,1.78067,1.78067,1.78041,1.78041,8962135.0
2009-01-13 20:55:00,1.78033,1.78051,1.78029,1.78051,27402333.0
2009-01-13 20:56:00,1.78063,1.78082,1.78027,1.78027,7499888.0
2009-01-13 20:57:00,1.78038,1.78038,1.78008,1.78008,1298950.0
2009-01-13 20:58:00,1.77984,1.78112,1.77984,1.78112,5731394.0
2009-01-13 20:59:00,1.78127,1.78159,1.7812,1.78159,5956644.0
2009-01-13 21:00:00,1.78161,1.78169,1.78159,1.78169,3849379.0
2009-01-13 21:01:00,1.78168,1.78173,1.78143,1.78167,3823124.0
2009-01-13 21:02:00,1.78175,1.78317,1.78175,1.78317,2822655.0
2009-01-13 21:03:00,1.78338,1.78379,1.78338,1.78379,11555090.0
2009-01-13 21:04:00,1.78384,1.78409,1.78384,1.78391,7094998.0
2009-01-13 21:05:00,1.78384,1.78384,1.7834,1.7836,6906008.0
2009-01-13 21:06:00,1.78371,1.78387,1.78363,1.78378,4086883.0
2009-01-13 21:07:00,1.78363,1.78381,1.78344,1.78381,68255788.0
2009-01-13 21:08:00,1.78397,1.78437,1.78397,1.78436,12215840.0
2009-01-13 21:09:00,1.78426,1.78426,1.78394,1.78394,7356747.0
2009-01-13 21:10:00,1.78389,1.78419,1.78389,1.78419,8310946.0
2009-01-13 21:11:00,1.78413,1.78413,1.78353,1.78353,4381884.0
2009-01-13 21:12:00,1.78326,1.78326,1.78298,1.78298,17768706.0
2009-01-13 21:13:00,1.78278,1.78278,1.78222,1.78229,11214546.0
2009-01-13 21:14:00,1.7824,1.78271,1.7824,1.78267,3568061.0
2009-01-13 21:15:00,1.78252,1.78252,1.7822,1.7822,2495154.0
2009-01-13 21:16:00,1.78217,1.78217,1.78189,1.78189,5726444.0
2009-01-13 21:17:00,1.78182,1.78186,1.78153,1.78153,5909352.0
2009-01-13 21:18:00,1.78146,1.78168,1.78141,1.78141,6532743.0
2009-01-13 21:19:00,1.78155,1.78155,1.78144,1.78155,5685610.0
2009-01-13 21:20:00,1.78159,1.78159,1.78127,1.7814,44710189.0
2009-01-13 21:21:00,1.78144,1.78182,1.78144,1.78182,6119065.0
2009-01-13 21:22:00,1.78209,1.78242,1.78209,1.78239,6529950.0
2009-01-13 21:23:00,1.78229,1.78229,1.78181,1.78181,6653734.0
2009-01-13 21:24:00,1.7813,1.78167,1.7813,1.78167,1379997.0
2009-01-13 21:25:00,1.78164,1.78178,1.78154,1.78178,5976989.0
2009-01-13 21:26:00,1.782,1.78229,1.78198,1.78229,55127273.0
2009-01-13 21:27:00,1.78229,1.78259,1.78229,1.78259,4673448.0
2009-01-13 21:28:00,1.78264,1.78301,1.7823,1.78301,4368479.0
2009-01-13 21:29:00,1.78297,1.78297,1.78253,1.78284,7367858.0
2009-01-13 21:30:00,1.78277,1.78277,1.78234,1.78234,5332655.0
2009-01-13 21:31:00,1.78211,1.78211,1.7815,1.7815,5875305.0
2009-01-13 21:32:00,1.78133,1.78152,1.78133,1.78135,1316700.0
2009-01-13 21:33:00,1.78142,1.78199,1.78142,1.78182,1126319.0
2009-01-13 21:34:00,1.78169,1.78177,1.78128,1.78128,7833222.0
2009-01-13 21:35:00,1.78109,1.78122,1.78078,1.78078,4796631.0
2009-01-13 21:36:00,1.7807,1.7807,1.78047,1.78047,14773732.0
2009-01-13 21:37:00,1.78039,1.78045,1.78036,1.78036,12180650.0
2009-01-13 21:38:00,1.78061,1.78121,1.78061,1.78121,5588091.0
2009-01-13 21:39:00,1.78122,1.78152,1.78122,1.78152,14998107.0
2009-01-13 21:40:00,1.78147,1.78197,1.78147,1.78197,9521556.0
2009-01-13 21:41:00,1.78222,1.78269,1.78222,1.78242,8030531.0
2009-01-13 21:42:00,1.78244,1.7825,1.78217,1.78217,10103970.0
2009-01-13 21:43:00,1.78218,1.78237,1.78211,1.78211,5744594.0
2009-01-13 21:44:00,1.78214,1.78258,1.78214,1.78258,1584009.0
2009-01-13 21:45:00,1.78253,1.78253,1.78215,1.78215,3618171.0
2009-01-13 21:46:00,1.78209,1.78209,1.78143,1.78143,21277474.0
2009-01-13 21:47:00,1.78116,1.78116,1.77994,1.77994,12829092.0
2009-01-13 21:48:00,1.78003,1.78003,1.77952,1.77952,21618440.0
2009-01-13 21:49:00,1.77958,1.77958,1.77921,1.77921,7156387.0
2009-01-13 21:50:00,1.77931,1.77955,1.77931,1.77941,4826289.0
2009-01-13 21:51:00,1.77963,1.77991,1.77963,1.77986,6631547.0
2009-01-13 21:52:00,1.77977,1.77977,1.77941,1.77941,18820771.0
2009-01-13 21:53:00,1.77932,1.77934,1.77907,1.77907,10361128.0
2009-01-13 21:54:00,1.77928,1.77973,1.77928,1.77953,1843803.0
2009-01-13 21:55:00,1.7794,1.7794,1.77907,1.77907,36490520.0
2009-01-13 21:56:00,1.7788,1.7788,1.77814,1.77814,1775914.0
2009-01-13 21:57:00,1.77735,1.77812,1.77735,1.77812,23501720.0
2009-01-13 21:58:00,1.77821,1.77837,1.77816,1.77832,7709232.0
2009-01-13 21:59:00,1.77824,1.77824,1.7774,1.7774,7267023.0
2009-01-13 22:00:00,1.77738,1.77757,1.77738,1.77757,3160325.0
2009-01-13 22:01:00,1.77774,1.77809,1.77753,1.77784,13933818.0
2009-01-13 22:02:00,1.77771,1.77771,1.77739,1.77753,4654876.0
2009-01-13 22:03:00,1.77765,1.77797,1.77765,1.77797,8006335.0
2009-01-13 22:04:00,1.77804,1.77846,1.77804,1.77846,2487672.0
2009-01-13 22:05:00,1.7787,1.779,1.7787,1.779,4053321.0
2009-01-13 22:06:00,1.77908,1.77924,1.77891,1.77891,2974404.0
2009-01-13 22:07:00,1.77879,1.77916,1.77878,1.77916,4144209.0
2009-01-13 22:08:00,1.77929,1.77951,1.77929,1.77934,38056663.0
2009-01-13 22:09:00,1.77922,1.77922,1.77874,1.77874,4221973.0
2009-01-13 22:10:00,1.77865,1.77884,1.77864,1.77884,11922424.0
2009-01-13 22:11:00,1.77891,1.77891,1.77867,1.77874,7657678.0
2009-01-13 22:12:00,1.77873,1.77894,1.7787,1.77894,5808737.0
2009-01-13 22:13:00,1.7789,1.77921,1.7789,1.77921,7432656.0
2009-01-13 22:14:00,1.77916,1.77918,1.77893,1.77918,1984447.0
2009-01-13 22:15:00,1.77916,1.77916,1.77856,1.77889,1499365.0
2009-01-13 22:16:00,1.77883,1.77883,1.77801,1.77808,37576125.0
2009-01-13 22:17:00,1.77795,1.77795,1.77765,1.77765,6277384.0
2009-01-13 22:18:00,1.77775,1.77798,1.77766,1.77768,3912130.0
2009-01-13 22:19:00,1.77729,1.77759,1.77708,1.77708,9345833.0
2009-01-13 22:20:00,1.77753,1.77775,1.77725,1.77725,12010044.0
2009-01-13 22:21:00,1.77696,1.77696,1.77637,1.77649,8254879.0
2009-01-13 22:22:00,1.77666,1.777,1.77652,1.77653,29784647.0
2009-01-13 22:23:00,1.77719,1.77768,1.77719,1.77739,9150071.0
2009-01-13 22:24:00,1.77725,1.77725,1.77663,1.77663,4560815.0
2009-01-13 22:25:00,1.77643,1.77643,1.77592,1.77592,4221993.0
2009-01-13 22:26:00,1.77575,1.77582,1.77554,1.77554,11708936.0
2009-01-13 22:27:00,1.77562,1.77585,1.77523,1.77523,39378552.0
2009-01-13 22:28:00,1.77506,1.77506,1.77452,1.77452,8275260.0
2009-01-13 22:29:00,1.77436,1.77436,1.77379,1.77379,8639318.0
2009-01-13 22:30:00,1.77387,1.77391,1.77358,1.77369,2415184.0
2009-01-13 22:31:00,1.77387,1.77412,1.77385,1.77412,4495643.0
2009-01-13 22:32:00,1.77414,1.7746,1.77414,1.7746,11417267.0
2009-01-13 22:33:00,1.77459,1.77486,1.77459,1.77486,3597191.0
2009-01-13 22:34:00,1.7749,1.77526,1.77467,1.77526,8214569.0
2009-01-13 22:35:00,1.7754,1.7754,1.77491,1.77496,3133773.0
2009-01-13 22:36:00,1.77507,1.77519,1.7747,1.7747,3262150.0
2009-01-13 22:37:00,1.77475,1.77507,1.77475,1.77507,3858774.0
2009-01-13 22:38:00,1.77517,1.77542,1.77504,1.77504,8196660.0
2009-01-13 22:39:00,1.77484,1.7751,1.77454,1.77503,2388367.0
2009-01-13 22:40:00,1.77498,1.7754,1.77484,1.7754,1789180.0
2009-01-13 22:41:00,1.77536,1.77536,1.77429,1.77505,17133468.0
2009-01-13 22:42:00,1.77522,1.77525,1.77495,1.77495,4136036.0
2009-01-13 22:43:00,1.77502,1.77536,1.77501,1.77517,7589464.0
2009-01-13 22:44:00,1.77526,1.77526,1.77481,1.77481,14817194.0
2009-01-13 22:45:00,1.7748,1.7748,1.77456,1.77456,1839200.0
2009-01-13 22:46:00,1.77449,1.77449,1.77401,1.77401,2367875.0
2009-01-13 22:47:00,1.77394,1.77394,1.77323,1.77323,20258329.0
2009-01-13 22:48:00,1.77308,1.77308,1.77257,1.77257,1678080.0
2009-01-13 22:49:00,1.77253,1.77253,1.77225,1.77225,4542917.0
2009-01-13 22:50:00,1.77216,1.77216,1.77182,1.77182,4283563.0
2009-01-13 22:51:00,1.77193,1.77193,1.7716,1.7716,3733341.0
2009-01-13 22:52:00,1.77158,1.77158,1.77117,1.77126,20403345.0
2009-01-13 22:53:00,1.77117,1.77146,1.77115,1.77146,3248753.0
2009-01-13 22:54:00,1.77143,1.7718,1.77138,1.77149,7542044.0
2009-01-13 22:55:00,1.77133,1.77133,1.77113,1.77123,12861141.0
2009-01-13 22:56:00,1.77109,1.77111,1.77079,1.77111,35676314.0
2009-01-13 22:57:00,1.77129,1.77173,1.77126,1.77173,19807301.0
2009-01-13 22:58:00,1.77187,1.77247,1.77187,1.77247,4192726.0
2009-01-13 22:59:00,1.77241,1.77253,1.77228,1.77228,11680724.0
2009-01-13 23:00:00,1.77242,1.77296,1.77242,1.77296,9000620.0
2009-01-13 23:01:00,1.77315,1.77401,1.77311,1.774,6633567.0
2009-01-13 23:02:00,1.77396,1.77427,1.77396,1.77422,13439102.0
2009-01-13 23:03:00,1.77441,1.77474,1.77441,1.77474,7466196.0
2009-01-13 23:04:00,1.7748,1.77519,1.7748,1.77519,4387178.0
2009-01-13 23:05:00,1.77521,1.77581,1.77521,1.77579,9357520.0
2009-01-13 23:06:00,1.77598,1.77618,1.77598,1.77605,11545140.0
2009-01-13 23:07:00,1.77585,1.77585,1.77563,1.77584,893070.0
2009-01-13 23:08:00,1.77618,1.7765,1.77618,1.77641,9602422.0
2009-01-13 23:09:00,1.77633,1.77633,1.77571,1.77597,16254302.0
2009-01-13 23:10:00,1.7761,1.7761,1.77522,1.77522,10638722.0
2009-01-13 23:11:00,1.77512,1.77544,1.77477,1.77477,17302483.0
2009-01-13 23:12:00,1.77492,1.7755,1.77492,1.7755,5223442.0
2009-01-13 23:13:00,1.77554,1.77577,1.77536,1.77546,9060859.0
2009-01-13 23:14:00,1.77555,1.77563,1.77548,1.77552,9426635.0
2009-01-13 23:15:00,1.77535,1.77544,1.77525,1.77525,32293066.0
2009-01-13 23:16:00,1.77532,1.77532,1.77502,1.77511,9069255.0
2009-01-13 23:17:00,1.77529,1.77554,1.77514,1.77522,14985722.0
2009-01-13 23:18:00,1.77508,1.77527,1.7749,1.77527,2384329.0
2009-01-13 23:19:00,1.7752,1.7753,1.77513,1.77513,26836154.0
2009-01-13 23:20:00,1.77514,1.7755,1.77514,1.7755,4284072.0
2009-01-13 23:21:00,1.77585,1.77603,1.77585,1.77602,6765751.0
2009-01-13 23:22:00,1.77599,1.77611,1.77599,1.77606,16224995.0
2009-01-13 23:23:00,1.77585,1.77602,1.77579,1.77593,7884876.0
2009-01-13 23:24:00,1.77593,1.77615,1.77589,1.77615,3383495.0
2009-01-13 23:25:00,1.77625,1.77655,1.77618,1.77618,12030591.0
2009-01-13 23:26:00,1.77605,1.77605,1.7755,1.7755,9456997.0
2009-01-13 23:27:00,1.77569,1.77598,1.77569,1.77598,6369513.0
2009-01-13 23:28:00,1.77597,1.77597,1.77561,1.77569,3043294.0
2009-01-13 23:29:00,1.77571,1.77588,1.77568,1.77588,18802341.0
2009-01-13 23:30:00,1.77574,1.77591,1.77563,1.77575,11003388.0
2009-01-13 23:31:00,1.77566,1.77566,1.77532,1.77547,5572947.0
2009-01-13 23:32:00,1.77557,1.77575,1.77551,1.77562,5824005.0
2009-01-13 23:33:00,1.77537,1.77553,1.77503,1.77553,19805117.0
2009-01-13 23:34:00,1.77552,1.77642,1.77552,1.77642,4918034.0
2009-01-13 23:35:00,1.77646,1.77674,1.77646,1.77658,2964752.0
2009-01-13 23:36:00,1.77649,1.77649,1.77622,1.7764,16243275.0
2009-01-13 23:37:00,1.77631,1.77631,1.77591,1.77591,3863624.0
2009-01-13 23:38:00,1.7757,1.77582,1.77559,1.77563,8099137.0
2009-01-13 23:39:00,1.77546,1.77546,1.77536,1.77536,31652120.0
2009-01-13 23:40:00,1.77548,1.77549,1.77527,1.77527,19432170.0
2009-01-13 23:41:00,1.77522,1.77532,1.77521,1.77532,9689166.0
2009-01-13 23:42:00,1.77526,1.77526,1.77485,1.77485,10459105.0
2009-01-13 23:43:00,1.77447,1.77447,1.7743,1.77437,9268536.0
2009-01-13 23:44:00,1.77434,1.77434,1.77336,1.77358,3291252.0
2009-01-13 23:45:00,1.77334,1.77334,1.77301,1.77301,10849216.0
2009-01-13 23:46:00,1.77325,1.774,1.77325,1.774,3418288.0
2009-01-13 23:47:00,1.77409,1.77423,1.77401,1.77423,793159.0
2009-01-13 23:48:00,1.7742,1.77454,1.77394,1.77454,1708821.0
2009-01-13 23:49:00,1.77466,1.77513,1.77466,1.77505,30630626.0
2009-01-13 23:50:00,1.7751,1.7751,1.77439,1.77439,7708002.0
2009-01-13 23:51:00,1.77435,1.77435,1.774,1.774,7810829.0
2009-01-13 23:52:00,1.77403,1.77456,1.77385,1.77456,6488574.0
2009-01-13 23:53:00,1.77471,1.77485,1.77469,1.77483,10306471.0
2009-01-13 23:54:00,1.77482,1.77521,1.77474,1.77521,6937441.0
2009-01-13 23:55:00,1.77517,1.77568,1.77517,1.77568,6029850.0
2009-01-13 23:56:00,1.77577,1.77582,1.77569,1.77571,26537595.0
2009-01-13 23:57:00,1.77567,1.77582,1.77566,1.77566,6928042.0
2009-01-13 23:58:00,1.77555,1.7756,1.77552,1.7756,9524691.0
2009-01-13 23:59:00,1.77537,1.77537,1.77486,1.77486,10380784.0
2009-01-14 00:00:00,1.77485,1.77487,1.77438,1.7745,11945187.0
2009-01-14 00:01:00,1.77493,1.77497,1.77435,1.77456,4763605.0
2009-01-14 00:02:00,1.77434,1.77434,1.77386,1.77405,23628439.0
2009-01-14 00:03:00,1.77414,1.77434,1.77401,1.77401,3952603.0
2009-01-14 00:04:00,1.77399,1.77399,1.77374,1.77374,4528351.0
2009-01-14 00:05:00,1.77353,1.77353,1.77277,1.77277,7116440.0
2009-01-14 00:06:00,1.77283,1.77283,1.77257,1.77273,17536250.0
2009-01-14 00:07:00,1.77262,1.77262,1.77237,1.77254,781587.0
2009-01-14 00:08:00,1.77287,1.77327,1.77287,1.77327,13257095.0
2009-01-14 00:09:00,1.77344,1.7737,1.77344,1.7737,15243508.0
2009-01-14 00:10:00,1.77371,1.77401,1.77349,1.77401,13815668.0
2009-01-14 00:11:00,1.77394,1.77432,1.77394,1.77426,5105897.0
2009-01-14 00:12:00,1.77442,1.77446,1.77429,1.77444,14687830.0
2009-01-14 00:13:00,1.77436,1.77446,1.77394,1.77394,7903392.0
2009-01-14 00:14:00,1.77389,1.7741,1.77385,1.77385,5040140.0
2009-01-14 00:15:00,1.77368,1.77378,1.77363,1.77369,16568537.0
2009-01-14 00:16:00,1.77381,1.77387,1.7737,1.77387,7197592.0
2009-01-14 00:17:00,1.7738,1.77404,1.77347,1.77404,21252580.0
2009-01-14 00:18:00,1.77397,1.77408,1.77374,1.77398,2588768.0
2009-01-14 00:19:00,1.77373,1.77382,1.77317,1.77382,28253347.0
2009-01-14 00:20:00,1.77382,1.77382,1.77364,1.77364,2458666.0
2009-01-14 00:21:00,1.77375,1.77391,1.77343,1.77391,10625774.0
2009-01-14 00:22:00,1.77393,1.77404,1.77391,1.77404,16779898.0
2009-01-14 00:23:00,1.77389,1.77427,1.77389,1.77427,2502588.0
2009-01-14 00:24:00,1.77435,1.77435,1.77406,1.77421,4223819.0
2009-01-14 00:25:00,1.77419,1.77448,1.77412,1.77448,7505551.0
2009-01-14 00:26:00,1.77458,1.77478,1.77458,1.77478,6213981.0
2009-01-14 00:27:00,1.77479,1.77489,1.77475,1.77483,6231320.0
2009-01-14 00:28:00,1.77494,1.77528,1.77494,1.77524,5482395.0
2009-01-14 00:29:00,1.77512,1.77512,1.77491,1.77499,32898876.0
2009-01-14 00:30:00,1.77474,1.77474,1.77428,1.77428,2218307.0
2009-01-14 00:31:00,1.77441,1.77441,1.77425,1.77429,5731616.0
2009-01-14 00:32:00,1.77428,1.7744,1.77416,1.77426,3028662.0
2009-01-14 00:33:00,1.774,1.774,1.77327,1.77374,21954925.0
2009-01-14 00:34:00,1.77379,1.77395,1.77379,1.77391,2045590.0
2009-01-14 00:35:00,1.774,1.774,1.77378,1.77378,2288646.0
2009-01-14 00:36:00,1.7738,1.77388,1.77376,1.77387,17262832.0
2009-01-14 00:37:00,1.77381,1.77412,1.77376,1.7739,1957040.0
2009-01-14 00:38:00,1.77389,1.77415,1.77389,1.77415,8686582.0
2009-01-14 00:39:00,1.77404,1.77404,1.77355,1.77355,30335740.0
2009-01-14 00:40:00,1.77359,1.77359,1.77341,1.77347,30665123.0
2009-01-14 00:41:00,1.77349,1.7736,1.77349,1.77357,14093831.0
2009-01-14 00:42:00,1.77367,1.77414,1.77367,1.77414,37917556.0
2009-01-14 00:43:00,1.77402,1.77415,1.77392,1.77396,3566508.0
2009-01-14 00:44:00,1.77426,1.77438,1.77361,1.77396,9636986.0
2009-01-14 00:45:00,1.77386,1.77445,1.77386,1.77445,10304630.0
2009-01-14 00:46:00,1.77488,1.77488,1.77431,1.77431,3742930.0
2009-01-14 00:47:00,1.7743,1.7743,1.77385,1.77385,2078680.0
2009-01-14 00:48:00,1.77392,1.77424,1.77392,1.77424,2546871.0
2009-01-14 00:49:00,1.77414,1.77455,1.77414,1.77451,46830251.0
2009-01-14 00:50:00,1.77453,1.77453,1.77392,1.77392,13023025.0
2009-01-14 00:51:00,1.77396,1.77396,1.77356,1.77374,7806867.0
2009-01-14 00:52:00,1.77376,1.7738,1.77372,1.77372,6674326.0
2009-01-14 00:53:00,1.77375,1.77383,1.7736,1.7736,14277004.0
2009-01-14 00:54:00,1.7736,1.77401,1.77318,1.77401,6933630.0
2009-01-14 00:55:00,1.77405,1.77417,1.77395,1.77395,10385253.0
2009-01-14 00:56:00,1.77406,1.77469,1.77406,1.77439,10092387.0
2009-01-14 00:57:00,1.77413,1.77424,1.7741,1.77424,4196104.0
2009-01-14 00:58:00,1.77419,1.77426,1.77407,1.77407,14574187.0
2009-01-14 00:59:00,1.77392,1.77421,1.77392,1.77415,8691768.0
2009-01-14 01:00:00,1.7742,1.77425,1.77417,1.77425,35160681.0
2009-01-14 01:01:00,1.77417,1.77417,1.77385,1.77385,1021553.0
2009-01-14 01:02:00,1.77402,1.77417,1.77402,1.77417,27344899.0
2009-01-14 01:03:00,1.77423,1.77427,1.7741,1.7741,10670204.0
2009-01-14 01:04:00,1.77407,1.77416,1.77403,1.77411,13092092.0
2009-01-14 01:05:00,1.77409,1.77423,1.77409,1.77409,4962876.0
2009-01-14 01:06:00,1.77417,1.77426,1.77403,1.77403,16529687.0
2009-01-14 01:07:00,1.77405,1.77405,1.77397,1.77397,5700398.0
2009-01-14 01:08:00,1.77411,1.77414,1.77395,1.77395,14381313.0
2009-01-14 01:09:00,1.77402,1.77415,1.77402,1.77412,4299504.0
2009-01-14 01:10:00,1.77417,1.77428,1.77417,1.77428,3250984.0
2009-01-14 01:11:00,1.77446,1.77462,1.77438,1.77453,14474224.0
2009-01-14 01:12:00,1.77448,1.77448,1.77375,1.77375,6711951.0
2009-01-14 01:13:00,1.77402,1.77402,1.77372,1.77401,3499697.0
2009-01-14 01:14:00,1.77403,1.77404,1.77387,1.77387,2810518.0
2009-01-14 01:15:00,1.77369,1.77369,1.77352,1.77352,7771380.0
2009-01-14 01:16:00,1.77351,1.77367,1.77351,1.77351,9584558.0
2009-01-14 01:17:00,1.77342,1.77375,1.77342,1.77375,2911929.0
2009-01-14 01:18:00,1.77392,1.774,1.77369,1.77369,1716189.0
2009-01-14 01:19:00,1.77345,1.77362,1.77338,1.77362,3167509.0
2009-01-14 01:20:00,1.77386,1.77394,1.77357,1.77357,24972979.0
2009-01-14 01:21:00,1.77333,1.77363,1.77333,1.77363,2337713.0
2009-01-14 01:22:00,1.77375,1.77404,1.77375,1.77404,1163357.0
2009-01-14 01:23:00,1.77407,1.77438,1.77407,1.77438,21451179.0
2009-01-14 01:24:00,1.77442,1.77483,1.7743,1.77483,3686466.0
2009-01-14 01:25:00,1.77505,1.77537,1.77505,1.7752,900834.0
2009-01-14 01:26:00,1.77513,1.77513,1.77461,1.77461,17993174.0
2009-01-14 01:27:00,1.77453,1.77532,1.77446,1.77532,4186096.0
2009-01-14 01:28:00,1.7755,1.77618,1.7755,1.77618,20303155.0
2009-01-14 01:29:00,1.77629,1.77663,1.77629,1.77651,7174986.0
2009-01-14 01:30:00,1.77639,1.77666,1.77639,1.77658,2028702.0
2009-01-14 01:31:00,1.77668,1.77686,1.77657,1.77686,19514624.0
2009-01-14 01:32:00,1.77705,1.77764,1.77701,1.77757,16678490.0
2009-01-14 01:33:00,1.77731,1.77731,1.77715,1.7773,6661470.0
2009-01-14 01:34:00,1.77738,1.77787,1.77738,1.77787,5688219.0
2009-01-14 01:35:00,1.77797,1.7784,1.77797,1.77826,5402064.0
2009-01-14 01:36:00,1.7782,1.77822,1.77808,1.77822,11065014.0
2009-01-14 01:37:00,1.77814,1.7782,1.77794,1.77816,34757196.0
2009-01-14 01:38:00,1.77841,1.7786,1.77839,1.77839,8783722.0
2009-01-14 01:39:00,1.77825,1.77834,1.77803,1.77803,6670155.0
2009-01-14 01:40:00,1.77829,1.77859,1.77829,1.77851,8863657.0
2009-01-14 01:41:00,1.77855,1.77912,1.77855,1.7787,6159339.0
2009-01-14 01:42:00,1.77884,1.77908,1.77884,1.77908,6176907.0
2009-01-14 01:43:00,1.77898,1.77899,1.77886,1.77894,1086556.0
2009-01-14 01:44:00,1.77894,1.77911,1.77869,1.77886,2721595.0
2009-01-14 01:45:00,1.77877,1.77877,1.77843,1.77847,2039555.0
2009-01-14 01:46:00,1.77798,1.77858,1.77798,1.77858,3314903.0
2009-01-14 01:47:00,1.77866,1.77894,1.77866,1.77894,2773215.0
2009-01-14 01:48:00,1.77906,1.77955,1.77906,1.77955,1740786.0
2009-01-14 01:49:00,1.77938,1.77938,1.77888,1.77888,1266853.0
2009-01-14 01:50:00,1.77904,1.77941,1.77904,1.77932,1643200.0
2009-01-14 01:51:00,1.77921,1.77927,1.77885,1.77889,5022958.0
2009-01-14 01:52:00,1.77865,1.77871,1.77847,1.77847,603300.0
2009-01-14 01:53:00,1.77827,1.77827,1.77777,1.77777,4104136.0
2009-01-14 01:54:00,1.77779,1.77784,1.77776,1.77776,2945975.0
2009-01-14 01:55:00,1.7776,1.77774,1.77756,1.77774,3879264.0
2009-01-14 01:56:00,1.77772,1.77772,1.77752,1.77752,1224896.0
2009-01-14 01:57:00,1.77728,1.77729,1.7767,1.7767,6658659.0
2009-01-14 01:58:00,1.77666,1.77666,1.77573,1.77573,6859050.0
2009-01-14 01:59:00,1.77581,1.77592,1.77573,1.77573,4705944.0
2009-01-14 02:00:00,1.77541,1.77544,1.77531,1.77533,4732923.0
2009-01-14 02:01:00,1.7754,1.77584,1.7754,1.77584,7401587.0
2009-01-14 02:02:00,1.77595,1.77633,1.77595,1.77597,6343386.0
2009-01-14 02:03:00,1.77599,1.77599,1.7756,1.77568,1231917.0
2009-01-14 02:04:00,1.77564,1.77564,1.77536,1.77536,3698411.0
2009-01-14 02:05:00,1.77551,1.7757,1.77551,1.7756,3080275.0
2009-01-14 02:06:00,1.77547,1.77553,1.77524,1.77553,3872557.0
2009-01-14 02:07:00,1.77568,1.77586,1.77568,1.7758,649688.0
2009-01-14 02:08:00,1.77597,1.77607,1.77574,1.7758,5299597.0
2009-01-14 02:09:00,1.77574,1.77574,1.77551,1.77551,1740125.0
2009-01-14 02:10:00,1.77543,1.77543,1.77533,1.77543,1372392.0
2009-01-14 02:11:00,1.77552,1.77554,1.77537,1.7754,1900009.0
2009-01-14 02:12:00,1.77545,1.77561,1.77542,1.77561,2768785.0
2009-01-14 02:13:00,1.77573,1.77573,1.77536,1.77536,3395374.0
2009-01-14 02:14:00,1.77569,1.77576,1.77559,1.77576,2115498.0
2009-01-14 02:15:00,1.77592,1.77613,1.77562,1.77613,3014952.0
2009-01-14 02:16:00,1.77627,1.77656,1.77625,1.77638,1119126.0
2009-01-14 02:17:00,1.77647,1.77648,1.77638,1.77638,6198602.0
2009-01-14 02:18:00,1.77633,1.77654,1.77633,1.77654,5789395.0
2009-01-14 02:19:00,1.7766,1.7766,1.77646,1.7766,8782857.0
2009-01-14 02:20:00,1.77649,1.77681,1.77649,1.77681,6662162.0
2009-01-14 02:21:00,1.77685,1.77685,1.77663,1.77673,9551675.0
2009-01-14 02:22:00,1.77651,1.77651,1.7763,1.7763,38215719.0
2009-01-14 02:23:00,1.77631,1.77634,1.77615,1.77621,10127232.0
2009-01-14 02:24:00,1.77611,1.77611,1.77547,1.77547,5536035.0
2009-01-14 02:25:00,1.77539,1.77567,1.77537,1.77559,5578325.0
2009-01-14 02:26:00,1.77578,1.77597,1.77578,1.77597,6709110.0
2009-01-14 02:27:00,1.77626,1.77647,1.77626,1.77642,16925604.0
2009-01-14 02:28:00,1.77638,1.77638,1.7762,1.77626,18358067.0
2009-01-14 02:29:00,1.77631,1.77646,1.77631,1.77636,1894569.0
2009-01-14 02:30:00,1.77647,1.77663,1.77645,1.77648,6565690.0
2009-01-14 02:31:00,1.77636,1.77636,1.77613,1.77613,20502024.0
2009-01-14 02:32:00,1.77613,1.77615,1.77597,1.77603,4143007.0
2009-01-14 02:33:00,1.77597,1.77599,1.77585,1.77595,17523542.0
2009-01-14 02:34:00,1.77583,1.77606,1.77578,1.77606,976409.0
2009-01-14 02:35:00,1.7761,1.77621,1.77606,1.77606,3796958.0
2009-01-14 02:36:00,1.77601,1.77619,1.77599,1.77599,20899432.0
2009-01-14 02:37:00,1.77601,1.77608,1.7759,1.77608,1218940.0
2009-01-14 02:38:00,1.77607,1.77607,1.77568,1.77568,2162346.0
2009-01-14 02:39:00,1.77584,1.77589,1.77566,1.77566,25718822.0
2009-01-14 02:40:00,1.77571,1.77585,1.77568,1.77568,2885074.0
2009-01-14 02:41:00,1.77577,1.7758,1.7754,1.7754,1882612.0
2009-01-14 02:42:00,1.77538,1.77546,1.77535,1.77544,2754639.0
2009-01-14 02:43:00,1.7757,1.77588,1.7757,1.77582,9484965.0
2009-01-14 02:44:00,1.77584,1.77587,1.77569,1.77578,7874531.0
2009-01-14 02:45:00,1.77591,1.77601,1.77559,1.77559,3021087.0
2009-01-14 02:46:00,1.77555,1.77563,1.77545,1.7755,3298807.0
2009-01-14 02:47:00,1.77513,1.77581,1.77513,1.77581,7222586.0
2009-01-14 02:48:00,1.77573,1.77598,1.77573,1.77598,14062205.0
2009-01-14 02:49:00,1.77597,1.77612,1.77597,1.77612,3007664.0
2009-01-14 02:50:00,1.77621,1.77637,1.77621,1.77629,4168205.0
2009-01-14 02:51:00,1.77628,1.77647,1.77628,1.77638,15049512.0
2009-01-14 02:52:00,1.7762,1.77622,1.77617,1.77621,6007375.0
2009-01-14 02:53:00,1.77609,1.7762,1.77595,1.77595,17227395.0
2009-01-14 02:54:00,1.77597,1.77617,1.77597,1.77617,5146609.0
2009-01-14 02:55:00,1.77642,1.77658,1.77642,1.77643,11909481.0
2009-01-14 02:56:00,1.77632,1.77632,1.77609,1.77609,11804627.0
2009-01-14 02:57:00,1.77593,1.77593,1.7755,1.77564,24952002.0
2009-01-14 02:58:00,1.77541,1.77541,1.77519,1.7752,971425.0
2009-01-14 02:59:00,1.77524,1.77531,1.77516,1.77528,32424088.0
2009-01-14 03:00:00,1.77525,1.77547,1.77525,1.77547,9028528.0
2009-01-14 03:01:00,1.77566,1.77576,1.77559,1.77569,14513234.0
2009-01-14 03:02:00,1.77579,1.77627,1.77579,1.77627,4248794.0
2009-01-14 03:03:00,1.77641,1.77653,1.77631,1.77633,9368224.0
2009-01-14 03:04:00,1.77621,1.77647,1.77621,1.77645,11511032.0
2009-01-14 03:05:00,1.77621,1.77621,1.77545,1.77545,6595287.0
2009-01-14 03:06:00,1.77555,1.77618,1.77555,1.77618,15225557.0
2009-01-14 03:07:00,1.77623,1.77623,1.77605,1.77605,7165139.0
2009-01-14 03:08:00,1.77596,1.77596,1.77487,1.77487,8482961.0
2009-01-14 03:09:00,1.77467,1.77467,1.77393,1.77393,12563212.0
2009-01-14 03:10:00,1.77378,1.77378,1.77323,1.77323,44702424.0
2009-01-14 03:11:00,1.77345,1.77345,1.77321,1.7733,2353421.0
2009-01-14 03:12:00,1.77324,1.77324,1.77291,1.77316,2116137.0
2009-01-14 03:13:00,1.77316,1.77331,1.77316,1.77327,4035069.0
2009-01-14 03:14:00,1.77309,1.77326,1.77306,1.77326,9378936.0
2009-01-14 03:15:00,1.77351,1.77423,1.77314,1.77423,10384683.0
2009-01-14 03:16:00,1.77429,1.77433,1.77394,1.77394,3657576.0
2009-01-14 03:17:00,1.77402,1.77412,1.77379,1.77379,37710151.0
2009-01-14 03:18:00,1.77356,1.77356,1.7734,1.77354,14409397.0
2009-01-14 03:19:00,1.77355,1.77355,1.77308,1.77308,30738896.0
2009-01-14 03:20:00,1.77304,1.77334,1.7729,1.77334,28047100.0
2009-01-14 03:21:00,1.7735,1.77351,1.77342,1.77346,7986925.0
2009-01-14 03:22:00,1.77353,1.77364,1.77342,1.77364,2025296.0
2009-01-14 03:23:00,1.7737,1.77382,1.77367,1.77367,18959726.0
2009-01-14 03:24:00,1.77343,1.77343,1.77314,1.77314,2127390.0
2009-01-14 03:25:00,1.773,1.77306,1.77282,1.77282,2171310.0
2009-01-14 03:26:00,1.77281,1.77291,1.77211,1.77281,20814300.0
2009-01-14 03:27:00,1.77275,1.77275,1.7718,1.7718,3009998.0
2009-01-14 03:28:00,1.77164,1.77209,1.7716,1.77209,5977283.0
2009-01-14 03:29:00,1.77214,1.77241,1.77214,1.77219,2398959.0
2009-01-14 03:30:00,1.77207,1.77207,1.77155,1.77169,30566643.0
2009-01-14 03:31:00,1.77158,1.77158,1.77086,1.77086,5816866.0
2009-01-14 03:32:00,1.77084,1.77084,1.77041,1.77054,5850456.0
2009-01-14 03:33:00,1.7706,1.77084,1.77056,1.77084,6134841.0
2009-01-14 03:34:00,1.77094,1.77142,1.77087,1.77142,6960539.0
2009-01-14 03:35:00,1.77162,1.77187,1.77147,1.77187,3868675.0
2009-01-14 03:36:00,1.77188,1.77188,1.77166,1.77166,2738361.0
2009-01-14 03:37:00,1.77188,1.77211,1.77188,1.77211,18101291.0
2009-01-14 03:38:00,1.77212,1.77212,1.77195,1.7721,9682680.0
2009-01-14 03:39:00,1.77192,1.77201,1.77189,1.77201,2484004.0
2009-01-14 03:40:00,1.77199,1.7721,1.77177,1.77177,27240020.0
2009-01-14 03:41:00,1.77192,1.77249,1.77192,1.77249,2822466.0
2009-01-14 03:42:00,1.77267,1.77356,1.77267,1.77356,20994349.0
2009-01-14 03:43:00,1.77376,1.77392,1.77372,1.77388,6900857.0
2009-01-14 03:44:00,1.77372,1.77392,1.77367,1.77367,15085623.0
2009-01-14 03:45:00,1.7738,1.77415,1.7738,1.77412,4695491.0
2009-01-14 03:46:00,1.77415,1.77417,1.77401,1.77405,7871123.0
2009-01-14 03:47:00,1.77382,1.77382,1.77317,1.77317,13452857.0
2009-01-14 03:48:00,1.77294,1.77294,1.77248,1.77263,4958145.0
2009-01-14 03:49:00,1.77299,1.77378,1.77299,1.77378,12712246.0
2009-01-14 03:50:00,1.7739,1.7741,1.7739,1.7741,14174736.0
2009-01-14 03:51:00,1.77423,1.77443,1.77423,1.77441,12082660.0
2009-01-14 03:52:00,1.77433,1.7745,1.77433,1.77449,711117.0
2009-01-14 03:53:00,1.77449,1.77449,1.7741,1.7741,17914241.0
2009-01-14 03:54:00,1.77396,1.77396,1.77389,1.77392,7286220.0
2009-01-14 03:55:00,1.77404,1.77405,1.77383,1.77398,4833851.0
2009-01-14 03:56:00,1.77391,1.77403,1.77375,1.77403,4134089.0
2009-01-14 03:57:00,1.77393,1.77406,1.77382,1.77393,22955833.0
2009-01-14 03:58:00,1.77401,1.7742,1.77395,1.77411,4659237.0
2009-01-14 03:59:00,1.77372,1.77373,1.7734,1.77364,12943100.0
2009-01-14 04:00:00,1.77354,1.7738,1.77341,1.7738,11165736.0
2009-01-14 04:01:00,1.77381,1.77381,1.77347,1.77347,9383932.0
2009-01-14 04:02:00,1.77337,1.77362,1.77301,1.77362,6854705.0
2009-01-14 04:03:00,1.77399,1.77401,1.77338,1.77338,25714726.0
2009-01-14 04:04:00,1.77331,1.77342,1.77314,1.77342,6173064.0
2009-01-14 04:05:00,1.77356,1.77357,1.77303,1.77357,6536123.0
2009-01-14 04:06:00,1.77372,1.77409,1.77366,1.77409,10844352.0
2009-01-14 04:07:00,1.77397,1.77397,1.77348,1.77348,6064090.0
2009-01-14 04:08:00,1.77333,1.77333,1.7731,1.77315,7319678.0
2009-01-14 04:09:00,1.77305,1.77325,1.77296,1.77296,8062763.0
2009-01-14 04:10:00,1.77278,1.77283,1.77261,1.77283,32087393.0
2009-01-14 04:11:00,1.77305,1.77339,1.77302,1.77327,1577712.0
2009-01-14 04:12:00,1.77319,1.77334,1.77305,1.77334,819716.0
2009-01-14 04:13:00,1.77343,1.77368,1.77343,1.77343,3485561.0
2009-01-14 04:14:00,1.77317,1.77317,1.77305,1.77313,10946642.0
2009-01-14 04:15:00,1.77321,1.77321,1.77268,1.7731,3171068.0
2009-01-14 04:16:00,1.77304,1.77336,1.77279,1.77279,8795352.0
2009-01-14 04:17:00,1.77302,1.77313,1.77302,1.77311,10932481.0
2009-01-14 04:18:00,1.77316,1.77322,1.77313,1.77322,10648606.0
2009-01-14 04:19:00,1.77324,1.77338,1.77318,1.77338,18638183.0
2009-01-14 04:20:00,1.77336,1.77336,1.77302,1.77302,30655800.0
2009-01-14 04:21:00,1.77315,1.77325,1.77315,1.77322,8720940.0
2009-01-14 04:22:00,1.77333,1.77355,1.7733,1.77337,3941264.0
2009-01-14 04:23:00,1.77318,1.77318,1.77283,1.77291,14959729.0
2009-01-14 04:24:00,1.77293,1.77333,1.77272,1.77333,3192711.0
2009-01-14 04:25:00,1.7734,1.77352,1.77328,1.77332,4562183.0
2009-01-14 04:26:00,1.77339,1.77347,1.77303,1.77304,19537454.0
2009-01-14 04:27:00,1.77313,1.77313,1.77282,1.77294,5919307.0
2009-01-14 04:28:00,1.77294,1.77303,1.77268,1.77268,5189450.0
2009-01-14 04:29:00,1.7724,1.7724,1.77205,1.77205,11258967.0
2009-01-14 04:30:00,1.77214,1.77214,1.77176,1.77197,17738057.0
2009-01-14 04:31:00,1.77201,1.77229,1.77197,1.77229,3302544.0
2009-01-14 04:32:00,1.77234,1.77283,1.77234,1.77282,6554345.0
2009-01-14 04:33:00,1.77284,1.77329,1.77284,1.77329,9199414.0
2009-01-14 04:34:00,1.77325,1.77336,1.7732,1.77326,11039264.0
2009-01-14 04:35:00,1.77321,1.77321,1.77273,1.77273,3367666.0
2009-01-14 04:36:00,1.77269,1.77269,1.7723,1.7723,8156490.0
2009-01-14 04:37:00,1.77263,1.77339,1.77263,1.77339,15640057.0
2009-01-14 04:38:00,1.77357,1.77407,1.77357,1.77407,6356399.0
2009-01-14 04:39:00,1.7739,1.77409,1.77384,1.77384,4160507.0
2009-01-14 04:40:00,1.77379,1.77379,1.77347,1.77347,26444770.0
2009-01-14 04:41:00,1.77348,1.77348,1.77314,1.77314,2529793.0
2009-01-14 04:42:00,1.77315,1.77315,1.7726,1.77286,16253492.0
2009-01-14 04:43:00,1.77281,1.77281,1.77257,1.77257,8443586.0
2009-01-14 04:44:00,1.77238,1.77246,1.77212,1.77212,32728352.0
2009-01-14 04:45:00,1.77222,1.77222,1.77192,1.77192,9789839.0
2009-01-14 04:46:00,1.77184,1.77237,1.77161,1.77237,9827396.0
2009-01-14 04:47:00,1.77257,1.77298,1.77257,1.77298,5297071.0
2009-01-14 04:48:00,1.77295,1.77324,1.7729,1.7729,18841864.0
2009-01-14 04:49:00,1.7729,1.77295,1.77251,1.77295,11480222.0
2009-01-14 04:50:00,1.77281,1.77353,1.77265,1.77353,15707675.0
2009-01-14 04:51:00,1.77357,1.7736,1.77321,1.77321,9320026.0
2009-01-14 04:52:00,1.7729,1.7729,1.77272,1.77278,966951.0
2009-01-14 04:53:00,1.77305,1.77329,1.77298,1.77329,11892399.0
2009-01-14 04:54:00,1.77327,1.77353,1.77327,1.77353,8950280.0
2009-01-14 04:55:00,1.77362,1.77362,1.77301,1.77301,4223722.0
2009-01-14 04:56:00,1.77276,1.7728,1.77255,1.7727,7351513.0
2009-01-14 04:57:00,1.77247,1.77286,1.77247,1.77286,14658705.0
2009-01-14 04:58:00,1.77311,1.77348,1.77311,1.77348,7210399.0
2009-01-14 04:59:00,1.77353,1.77398,1.77353,1.77398,8971908.0
2009-01-14 05:00:00,1.77396,1.77406,1.7739,1.77397,11335009.0
2009-01-14 05:01:00,1.77404,1.77404,1.77345,1.77345,4133613.0
2009-01-14 05:02:00,1.77343,1.77343,1.77302,1.77303,18186852.0
2009-01-14 05:03:00,1.77297,1.77298,1.77224,1.77224,38808130.0
2009-01-14 05:04:00,1.77207,1.77207,1.77158,1.77163,11777601.0
2009-01-14 05:05:00,1.77159,1.77173,1.7714,1.77173,7943173.0
2009-01-14 05:06:00,1.77194,1.7722,1.77194,1.77206,3238066.0
2009-01-14 05:07:00,1.77201,1.77225,1.77175,1.77225,19204956.0
2009-01-14 05:08:00,1.77237,1.7728,1.77237,1.77279,4072587.0
2009-01-14 05:09:00,1.77251,1.77251,1.77209,1.7725,4005202.0
2009-01-14 05:10:00,1.77275,1.77308,1.77275,1.77308,4388444.0
2009-01-14 05:11:00,1.77309,1.77326,1.7728,1.7728,1658511.0
2009-01-14 05:12:00,1.77268,1.77301,1.77243,1.77243,19467932.0
2009-01-14 05:13:00,1.77231,1.77235,1.77213,1.77219,2171367.0
2009-01-14 05:14:00,1.77216,1.77224,1.77207,1.7721,2004359.0
2009-01-14 05:15:00,1.772,1.772,1.77174,1.77174,15457120.0
2009-01-14 05:16:00,1.77164,1.77203,1.77164,1.77187,7264034.0
2009-01-14 05:17:00,1.77174,1.77174,1.77123,1.77123,4381394.0
2009-01-14 05:18:00,1.77098,1.77098,1.7701,1.77047,15710124.0
2009-01-14 05:19:00,1.77038,1.77038,1.76956,1.76956,1630084.0
2009-01-14 05:20:00,1.7695,1.7695,1.76903,1.76932,2243440.0
2009-01-14 05:21:00,1.76942,1.76954,1.76917,1.76917,8198299.0
2009-01-14 05:22:00,1.76912,1.76981,1.76912,1.76928,4131891.0
2009-01-14 05:23:00,1.76924,1.7694,1.76902,1.76902,3161916.0
2009-01-14 05:24:00,1.76865,1.76865,1.76805,1.76805,3193816.0
2009-01-14 05:25:00,1.76814,1.76874,1.76797,1.76874,7721913.0
2009-01-14 05:26:00,1.76895,1.76973,1.76895,1.76973,3457177.0
2009-01-14 05:27:00,1.76987,1.77059,1.76987,1.77059,12079206.0
2009-01-14 05:28:00,1.77065,1.77138,1.77065,1.77138,4257238.0
2009-01-14 05:29:00,1.77128,1.77181,1.77128,1.77181,2212721.0
2009-01-14 05:30:00,1.77183,1.77213,1.77182,1.77213,9053043.0
2009-01-14 05:31:00,1.77239,1.77239,1.77161,1.77161,8920191.0
2009-01-14 05:32:00,1.77164,1.77164,1.77117,1.77144,40934046.0
2009-01-14 05:33:00,1.77159,1.77198,1.77159,1.77198,10818567.0
2009-01-14 05:34:00,1.77207,1.77219,1.77195,1.77195,3901669.0
2009-01-14 05:35:00,1.77187,1.77187,1.77172,1.77172,4717433.0
2009-01-14 05:36:00,1.77171,1.77182,1.77171,1.77179,10014305.0
2009-01-14 05:37:00,1.77129,1.77179,1.77117,1.77179,27210531.0
2009-01-14 05:38:00,1.7716,1.7716,1.77119,1.77142,8988329.0
2009-01-14 05:39:00,1.77152,1.77155,1.77123,1.77123,12422468.0
2009-01-14 05:40:00,1.77074,1.77169,1.77073,1.77156,8772133.0
2009-01-14 05:41:00,1.77207,1.77238,1.77207,1.77211,4276954.0
2009-01-14 05:42:00,1.77198,1.77216,1.77178,1.77181,6045247.0
2009-01-14 05:43:00,1.77188,1.77188,1.7714,1.77187,34654731.0
2009-01-14 05:44:00,1.77184,1.77186,1.77156,1.77156,1429193.0
2009-01-14 05:45:00,1.77153,1.77153,1.77122,1.77122,2176404.0
2009-01-14 05:46:00,1.77106,1.77106,1.77035,1.77035,8252088.0
2009-01-14 05:47:00,1.77033,1.77033,1.77013,1.77029,6423462.0
2009-01-14 05:48:00,1.77045,1.77107,1.77045,1.77107,7239934.0
2009-01-14 05:49:00,1.77105,1.77136,1.77105,1.77136,11341728.0
2009-01-14 05:50:00,1.77153,1.77153,1.7713,1.7713,4146098.0
2009-01-14 05:51:00,1.77116,1.77116,1.77061,1.77061,39762474.0
2009-01-14 05:52:00,1.77059,1.77059,1.77031,1.77031,4315535.0
2009-01-14 05:53:00,1.77031,1.77031,1.77,1.77,3195531.0
2009-01-14 05:54:00,1.76996,1.76996,1.7697,1.76971,3908321.0
2009-01-14 05:55:00,1.76961,1.76961,1.7694,1.7694,2565932.0
2009-01-14 05:56:00,1.76939,1.76945,1.76931,1.76938,7702103.0
2009-01-14 05:57:00,1.76933,1.76933,1.76903,1.76918,5132734.0
2009-01-14 05:58:00,1.7691,1.7691,1.76843,1.76891,15226550.0
2009-01-14 05:59:00,1.76897,1.76932,1.76891,1.76932,3357404.0
2009-01-14 06:00:00,1.7695,1.77008,1.7695,1.77008,7302073.0
2009-01-14 06:01:00,1.77028,1.77048,1.77028,1.77042,8091133.0
2009-01-14 06:02:00,1.77046,1.77065,1.77011,1.77011,21400220.0
2009-01-14 06:03:00,1.77072,1.77072,1.77056,1.77061,1767784.0
2009-01-14 06:04:00,1.77069,1.77073,1.77052,1.77073,34454272.0
2009-01-14 06:05:00,1.77086,1.77113,1.77086,1.7709,2006749.0
2009-01-14 06:06:00,1.77072,1.77072,1.77052,1.77052,10078920.0
2009-01-14 06:07:00,1.77056,1.77072,1.77056,1.77065,19645898.0
2009-01-14 06:08:00,1.7705,1.7705,1.77006,1.77006,6580220.0
2009-01-14 06:09:00,1.76973,1.7698,1.76969,1.76977,4389931.0
2009-01-14 06:10:00,1.7697,1.76982,1.7697,1.76976,6801358.0
2009-01-14 06:11:00,1.76959,1.76968,1.76939,1.76968,21972191.0
2009-01-14 06:12:00,1.7698,1.77002,1.76955,1.76982,12126936.0
2009-01-14 06:13:00,1.7697,1.7697,1.76919,1.76919,21522836.0
2009-01-14 06:14:00,1.76926,1.76946,1.76926,1.76946,3959047.0
2009-01-14 06:15:00,1.76954,1.76968,1.76953,1.76968,1479137.0
2009-01-14 06:16:00,1.76965,1.76965,1.76935,1.76935,5334379.0
2009-01-14 06:17:00,1.76927,1.76939,1.76902,1.76902,9337372.0
2009-01-14 06:18:00,1.769,1.7694,1.769,1.76935,8463880.0
2009-01-14 06:19:00,1.76912,1.76958,1.76912,1.76958,8940432.0
2009-01-14 06:20:00,1.76968,1.76968,1.76957,1.76967,13635882.0
2009-01-14 06:21:00,1.76969,1.76979,1.76969,1.76979,5749066.0
2009-01-14 06:22:00,1.76965,1.76967,1.76959,1.76967,12416560.0
2009-01-14 06:23:00,1.76979,1.76998,1.76973,1.76979,15773792.0
2009-01-14 06:24:00,1.76978,1.76978,1.76959,1.76959,5018970.0
2009-01-14 06:25:00,1.76973,1.76974,1.76953,1.76953,7741104.0
2009-01-14 06:26:00,1.76956,1.76963,1.76952,1.76952,1235405.0
2009-01-14 06:27:00,1.76948,1.76948,1.76906,1.76906,1260001.0
2009-01-14 06:28:00,1.76898,1.76898,1.76839,1.76839,5832149.0
2009-01-14 06:29:00,1.76833,1.76833,1.76816,1.76818,5817867.0
2009-01-14 06:30:00,1.76816,1.76816,1.76806,1.76806,7748301.0
2009-01-14 06:31:00,1.76805,1.76805,1.76752,1.76782,4030703.0
2009-01-14 06:32:00,1.76785,1.7686,1.76785,1.7686,4961196.0
2009-01-14 06:33:00,1.76888,1.76941,1.76888,1.76908,50724394.0
2009-01-14 06:34:00,1.76935,1.76981,1.76934,1.76967,6273736.0
2009-01-14 06:35:00,1.76974,1.76974,1.76855,1.76855,1436451.0
2009-01-14 06:36:00,1.7688,1.76888,1.76874,1.76888,6073695.0
2009-01-14 06:37:00,1.76893,1.76896,1.76879,1.76889,6906346.0
2009-01-14 06:38:00,1.76883,1.76901,1.76883,1.76901,6619511.0
2009-01-14 06:39:00,1.76908,1.76933,1.76908,1.76933,42044565.0
2009-01-14 06:40:00,1.76928,1.76933,1.76923,1.76933,6280358.0
2009-01-14 06:41:00,1.7692,1.76933,1.769,1.76913,7095410.0
2009-01-14 06:42:00,1.76922,1.76933,1.76919,1.76919,6124951.0
2009-01-14 06:43:00,1.76924,1.76935,1.76924,1.76924,6055885.0
2009-01-14 06:44:00,1.76922,1.7693,1.76916,1.76929,2270384.0
2009-01-14 06:45:00,1.76933,1.7698,1.76933,1.76956,3480695.0
2009-01-14 06:46:00,1.76935,1.76943,1.76925,1.76936,11750363.0
2009-01-14 06:47:00,1.76929,1.76929,1.76907,1.76907,16530568.0
2009-01-14 06:48:00,1.76906,1.76917,1.76888,1.76888,4591242.0
2009-01-14 06:49:00,1.76884,1.76884,1.76856,1.76856,7626121.0
2009-01-14 06:50:00,1.76859,1.76859,1.76835,1.76835,6718491.0
2009-01-14 06:51:00,1.76839,1.76858,1.76822,1.76858,12311873.0
2009-01-14 06:52:00,1.76872,1.76912,1.76872,1.76904,62792813.0
2009-01-14 06:53:00,1.76905,1.7691,1.76898,1.7691,4263833.0
2009-01-14 06:54:00,1.76902,1.76925,1.76902,1.76925,7031160.0
2009-01-14 06:55:00,1.7693,1.76934,1.76921,1.76927,6637665.0
2009-01-14 06:56:00,1.76922,1.76922,1.76902,1.76902,11141732.0
2009-01-14 06:57:00,1.76892,1.76892,1.76831,1.7688,2809730.0
2009-01-14 06:58:00,1.76893,1.76917,1.7688,1.7691,3799943.0
2009-01-14 06:59:00,1.76913,1.76945,1.76913,1.76944,3698482.0
2009-01-14 07:00:00,1.76953,1.7698,1.76953,1.7698,5945349.0
2009-01-14 07:01:00,1.76987,1.77055,1.76987,1.77055,5431058.0
2009-01-14 07:02:00,1.77067,1.77069,1.77056,1.77056,1205858.0
2009-01-14 07:03:00,1.77023,1.77077,1.77023,1.77053,7930512.0
2009-01-14 07:04:00,1.77068,1.77102,1.77052,1.77052,28305271.0
2009-01-14 07:05:00,1.77051,1.77077,1.77051,1.77072,8452451.0
2009-01-14 07:06:00,1.77084,1.77155,1.77084,1.7709,3291517.0
2009-01-14 07:07:00,1.77106,1.7714,1.77106,1.7714,10987916.0
2009-01-14 07:08:00,1.77152,1.77216,1.77152,1.77196,8075307.0
2009-01-14 07:09:00,1.77175,1.77175,1.77162,1.77174,5389083.0
2009-01-14 07:10:00,1.77183,1.77183,1.77164,1.77169,4509745.0
2009-01-14 07:11:00,1.77154,1.77154,1.77089,1.77089,19739180.0
2009-01-14 07:12:00,1.77056,1.77065,1.77034,1.77034,1415191.0
2009-01-14 07:13:00,1.77027,1.77029,1.77014,1.77014,18834549.0
2009-01-14 07:14:00,1.77016,1.77031,1.77016,1.77022,922453.0
2009-01-14 07:15:00,1.77067,1.77067,1.77008,1.77008,14117418.0
2009-01-14 07:16:00,1.7701,1.77044,1.7701,1.77028,4232027.0
2009-01-14 07:17:00,1.77033,1.77078,1.77033,1.77078,9624840.0
2009-01-14 07:18:00,1.77084,1.77084,1.77061,1.77079,5205342.0
2009-01-14 07:19:00,1.77076,1.771,1.77067,1.771,12585711.0
2009-01-14 07:20:00,1.77094,1.77094,1.7708,1.77086,816507.0
2009-01-14 07:21:00,1.77087,1.77101,1.77084,1.77101,9262845.0
2009-01-14 07:22:00,1.77122,1.77171,1.77108,1.77171,13013223.0
2009-01-14 07:23:00,1.77176,1.77185,1.77168,1.77177,2290597.0
2009-01-14 07:24:00,1.77186,1.77199,1.77168,1.77182,2646540.0
2009-01-14 07:25:00,1.7717,1.77201,1.77155,1.7719,4003742.0
2009-01-14 07:26:00,1.77182,1.77182,1.77147,1.77147,7289796.0
2009-01-14 07:27:00,1.77157,1.77162,1.77144,1.77154,3002742.0
2009-01-14 07:28:00,1.77154,1.77164,1.77151,1.77164,15867696.0
2009-01-14 07:29:00,1.7716,1.77166,1.77149,1.77149,15508846.0
2009-01-14 07:30:00,1.77148,1.77148,1.77125,1.77146,4837372.0
2009-01-14 07:31:00,1.77147,1.77189,1.77147,1.77189,4598736.0
2009-01-14 07:32:00,1.77209,1.77253,1.77209,1.77253,575812.0
2009-01-14 07:33:00,1.77258,1.77258,1.77243,1.77249,5012262.0
2009-01-14 07:34:00,1.77251,1.77285,1.77241,1.77285,4067440.0
2009-01-14 07:35:00,1.77289,1.77307,1.77288,1.77307,17734566.0
2009-01-14 07:36:00,1.77305,1.77305,1.77277,1.77277,16673341.0
2009-01-14 07:37:00,1.77263,1.77263,1.77087,1.77087,3007397.0
2009-01-14 07:38:00,1.7719,1.7723,1.7719,1.7722,8839206.0
2009-01-14 07:39:00,1.77216,1.77216,1.77199,1.77199,6138820.0
2009-01-14 07:40:00,1.77211,1.77225,1.77211,1.77225,3434661.0
2009-01-14 07:41:00,1.77233,1.7724,1.77217,1.77222,982821.0
2009-01-14 07:42:00,1.77198,1.77198,1.7713,1.7713,2156200.0
2009-01-14 07:43:00,1.77124,1.77163,1.77124,1.77163,1265185.0
2009-01-14 07:44:00,1.77183,1.77228,1.77183,1.77204,6646251.0
2009-01-14 07:45:00,1.7719,1.7719,1.77074,1.77074,2929727.0
2009-01-14 07:46:00,1.77064,1.77101,1.77057,1.77101,31917752.0
2009-01-14 07:47:00,1.77102,1.77105,1.7709,1.7709,12357602.0
2009-01-14 07:48:00,1.77108,1.7711,1.77074,1.77074,9687059.0
2009-01-14 07:49:00,1.77071,1.77071,1.76901,1.7705,3548388.0
2009-01-14 07:50:00,1.77063,1.77091,1.77063,1.77091,13895092.0
2009-01-14 07:51:00,1.77101,1.77133,1.77101,1.77133,3711380.0
2009-01-14 07:52:00,1.77148,1.77164,1.77148,1.77164,3012244.0
2009-01-14 07:53:00,1.77179,1.77207,1.77179,1.77207,5808180.0
2009-01-14 07:54:00,1.77196,1.77228,1.77196,1.77228,7685492.0
2009-01-14 07:55:00,1.77247,1.77271,1.77247,1.77271,84743807.0
2009-01-14 07:56:00,1.77241,1.77241,1.77191,1.77191,5908027.0
2009-01-14 07:57:00,1.7718,1.7718,1.77136,1.77136,14021481.0
2009-01-14 07:58:00,1.77139,1.77153,1.77139,1.77143,14589719.0
2009-01-14 07:59:00,1.77159,1.77212,1.77159,1.77212,7808942.0
2009-01-14 08:00:00,1.77198,1.77198,1.77153,1.77153,7590690.0
2009-01-14 08:01:00,1.77145,1.77152,1.77138,1.77138,48400290.0
2009-01-14 08:02:00,1.77143,1.77169,1.77143,1.77169,6365856.0
2009-01-14 08:03:00,1.77166,1.77166,1.77115,1.77128,2179652.0
2009-01-14 08:04:00,1.77121,1.77121,1.77079,1.77084,3209609.0
2009-01-14 08:05:00,1.77065,1.77091,1.77038,1.77091,6853372.0
2009-01-14 08:06:00,1.7712,1.77162,1.7712,1.77155,4027464.0
2009-01-14 08:07:00,1.77158,1.77177,1.77148,1.77171,9276739.0
2009-01-14 08:08:00,1.77165,1.77172,1.7715,1.7715,10702960.0
2009-01-14 08:09:00,1.77132,1.77132,1.77104,1.77115,9599347.0
2009-01-14 08:10:00,1.77107,1.77111,1.77075,1.77075,13255085.0
2009-01-14 08:11:00,1.77098,1.77118,1.77068,1.77068,2942044.0
2009-01-14 08:12:00,1.77065,1.77065,1.77015,1.77015,8977415.0
2009-01-14 08:13:00,1.77019,1.77019,1.76999,1.77014,5029079.0
2009-01-14 08:14:00,1.77029,1.77056,1.77013,1.77013,6919896.0
2009-01-14 08:15:00,1.76992,1.76992,1.76942,1.76942,14287524.0
2009-01-14 08:16:00,1.76926,1.76945,1.76922,1.76937,2869931.0
2009-01-14 08:17:00,1.7694,1.7694,1.76907,1.76907,2706279.0
2009-01-14 08:18:00,1.76893,1.76893,1.76858,1.76858,2961435.0
2009-01-14 08:19:00,1.76877,1.76899,1.76877,1.76882,3038762.0
2009-01-14 08:20:00,1.76886,1.76943,1.76886,1.76943,5771018.0
2009-01-14 08:21:00,1.76945,1.76945,1.76927,1.76941,10548468.0
2009-01-14 08:22:00,1.76948,1.76962,1.76944,1.76954,1378958.0
2009-01-14 08:23:00,1.76971,1.76997,1.7697,1.76997,4931786.0
2009-01-14 08:24:00,1.77002,1.77042,1.77002,1.77042,2043283.0
2009-01-14 08:25:00,1.77048,1.77068,1.77047,1.77067,5456260.0
2009-01-14 08:26:00,1.77099,1.77099,1.77073,1.77073,5046319.0
2009-01-14 08:27:00,1.77054,1.77054,1.77015,1.77029,17044035.0
2009-01-14 08:28:00,1.77018,1.77021,1.76996,1.76998,4541636.0
2009-01-14 08:29:00,1.77006,1.77083,1.77006,1.77083,6870170.0
2009-01-14 08:30:00,1.771,1.771,1.77066,1.77066,4856317.0
2009-01-14 08:31:00,1.77063,1.77076,1.77062,1.77065,2536223.0
2009-01-14 08:32:00,1.77072,1.77073,1.77068,1.77073,3097361.0
2009-01-14 08:33:00,1.77072,1.77072,1.77057,1.77069,4645864.0
2009-01-14 08:34:00,1.77073,1.77097,1.77073,1.77097,21657258.0
2009-01-14 08:35:00,1.77091,1.77091,1.77076,1.7709,6949455.0
2009-01-14 08:36:00,1.77094,1.77104,1.77094,1.77099,5841721.0
2009-01-14 08:37:00,1.77087,1.77087,1.77076,1.77076,3666587.0
2009-01-14 08:38:00,1.77085,1.77109,1.77068,1.77109,5480923.0
2009-01-14 08:39:00,1.77105,1.77146,1.77105,1.77146,1832375.0
2009-01-14 08:40:00,1.77159,1.77159,1.77129,1.77132,5049087.0
2009-01-14 08:41:00,1.77117,1.77127,1.77111,1.77111,7717303.0
2009-01-14 08:42:00,1.77117,1.7722,1.77117,1.7722,22994228.0
2009-01-14 08:43:00,1.77229,1.7725,1.77227,1.77227,3618665.0
2009-01-14 08:44:00,1.77214,1.77214,1.7719,1.77209,4075903.0
2009-01-14 08:45:00,1.77211,1.77215,1.77207,1.77207,5442807.0
2009-01-14 08:46:00,1.77198,1.77198,1.7717,1.7718,2121775.0
2009-01-14 08:47:00,1.77196,1.77217,1.77196,1.77213,13373817.0
2009-01-14 08:48:00,1.77209,1.77233,1.77208,1.77219,3275484.0
2009-01-14 08:49:00,1.77206,1.77216,1.77177,1.77211,12079369.0
2009-01-14 08:50:00,1.77185,1.77185,1.77099,1.77099,27182760.0
2009-01-14 08:51:00,1.771,1.77117,1.771,1.77116,3804393.0
2009-01-14 08:52:00,1.77131,1.77146,1.77131,1.77135,54628934.0
2009-01-14 08:53:00,1.77143,1.7718,1.7713,1.77136,2918231.0
2009-01-14 08:54:00,1.77118,1.77118,1.77087,1.77087,2820577.0
2009-01-14 08:55:00,1.77089,1.77125,1.77089,1.77122,1736120.0
2009-01-14 08:56:00,1.77107,1.77112,1.77071,1.77112,3989586.0
2009-01-14 08:57:00,1.77125,1.77137,1.77111,1.77111,5332780.0
2009-01-14 08:58:00,1.77114,1.77114,1.77087,1.77089,9522603.0
2009-01-14 08:59:00,1.77096,1.77116,1.77088,1.77116,3149402.0
2009-01-14 09:00:00,1.77126,1.77126,1.77111,1.7712,13638845.0
2009-01-14 09:01:00,1.771,1.771,1.77071,1.77074,4850297.0
2009-01-14 09:02:00,1.77071,1.77071,1.77042,1.77046,5453063.0
2009-01-14 09:03:00,1.77063,1.77088,1.77044,1.77088,4567568.0
2009-01-14 09:04:00,1.7709,1.77104,1.7709,1.77104,6401066.0
2009-01-14 09:05:00,1.77114,1.77177,1.77114,1.77177,5819450.0
2009-01-14 09:06:00,1.77182,1.77182,1.77137,1.77137,9771782.0
2009-01-14 09:07:00,1.77124,1.77152,1.77123,1.77152,4351590.0
2009-01-14 09:08:00,1.77141,1.77141,1.77074,1.77074,89013843.0
2009-01-14 09:09:00,1.77081,1.77096,1.77079,1.77079,16179426.0
2009-01-14 09:10:00,1.77079,1.77079,1.77051,1.77051,2933203.0
2009-01-14 09:11:00,1.77059,1.77109,1.77059,1.77109,7326566.0
2009-01-14 09:12:00,1.77137,1.77206,1.77137,1.77206,8533062.0
2009-01-14 09:13:00,1.7721,1.7721,1.77183,1.77183,3552001.0
2009-01-14 09:14:00,1.77156,1.77176,1.77137,1.77165,8746520.0
2009-01-14 09:15:00,1.77181,1.77193,1.77181,1.77193,3394378.0
2009-01-14 09:16:00,1.77186,1.77186,1.77127,1.77127,24506478.0
2009-01-14 09:17:00,1.7712,1.77124,1.77106,1.77106,2342353.0
2009-01-14 09:18:00,1.77111,1.77195,1.77111,1.77195,1968284.0
2009-01-14 09:19:00,1.77186,1.77192,1.77163,1.77192,2738049.0
2009-01-14 09:20:00,1.77195,1.77213,1.77117,1.77117,1561996.0
2009-01-14 09:21:00,1.77106,1.7713,1.77103,1.77114,1242207.0
2009-01-14 09:22:00,1.77131,1.77238,1.77131,1.77238,66055320.0
2009-01-14 09:23:00,1.77228,1.77239,1.7722,1.77239,1757084.0
2009-01-14 09:24:00,1.77249,1.77305,1.77249,1.77284,26607960.0
2009-01-14 09:25:00,1.77289,1.77335,1.77272,1.77335,3514469.0
2009-01-14 09:26:00,1.7734,1.77366,1.77283,1.77283,17741263.0
2009-01-14 09:27:00,1.77274,1.77291,1.77269,1.7727,2938627.0
2009-01-14 09:28:00,1.77271,1.77271,1.77242,1.77247,8122725.0
2009-01-14 09:29:00,1.7726,1.77338,1.7726,1.77296,2174840.0
2009-01-14 09:30:00,1.77286,1.77306,1.77151,1.77264,52451022.0
2009-01-14 09:31:00,1.77262,1.77262,1.77217,1.77221,4047220.0
2009-01-14 09:32:00,1.77219,1.77219,1.7714,1.7714,45725358.0
2009-01-14 09:33:00,1.77138,1.77186,1.77119,1.7718,3303369.0
2009-01-14 09:34:00,1.77188,1.77188,1.77149,1.77149,5455639.0
2009-01-14 09:35:00,1.77136,1.77136,1.7697,1.77097,1426505.0
2009-01-14 09:36:00,1.77095,1.77095,1.77054,1.77072,5274419.0
2009-01-14 09:37:00,1.7705,1.7705,1.76974,1.77019,580590.0
2009-01-14 09:38:00,1.77039,1.77094,1.77039,1.77094,11012773.0
2009-01-14 09:39:00,1.77094,1.77113,1.77086,1.77105,19643316.0
2009-01-14 09:40:00,1.77083,1.77083,1.77041,1.77083,32624544.0
2009-01-14 09:41:00,1.77094,1.77121,1.77094,1.77121,2247992.0
2009-01-14 09:42:00,1.7715,1.77226,1.77133,1.77226,4475954.0
2009-01-14 09:43:00,1.7723,1.77271,1.77217,1.77271,7178687.0
2009-01-14 09:44:00,1.77262,1.77305,1.77262,1.77305,5130846.0
2009-01-14 09:45:00,1.77304,1.77382,1.77304,1.77382,6206422.0
2009-01-14 09:46:00,1.77373,1.77434,1.77373,1.77434,9802613.0
2009-01-14 09:47:00,1.7742,1.7742,1.77254,1.77254,40945536.0
2009-01-14 09:48:00,1.77229,1.77243,1.77208,1.77243,2565701.0
2009-01-14 09:49:00,1.77258,1.77299,1.77258,1.77298,9979062.0
2009-01-14 09:50:00,1.77308,1.77401,1.77308,1.77401,3666506.0
2009-01-14 09:51:00,1.77391,1.77391,1.77312,1.77312,6146502.0
2009-01-14 09:52:00,1.77273,1.77274,1.77258,1.77266,39531867.0
2009-01-14 09:53:00,1.7729,1.7732,1.77277,1.7732,4426927.0
2009-01-14 09:54:00,1.77327,1.7743,1.77327,1.7743,24079194.0
2009-01-14 09:55:00,1.77434,1.77457,1.77434,1.77456,4885470.0
2009-01-14 09:56:00,1.77462,1.77492,1.77454,1.77492,3137987.0
2009-01-14 09:57:00,1.77486,1.77539,1.77486,1.77539,13254277.0
2009-01-14 09:58:00,1.77539,1.77574,1.77539,1.77574,2211800.0
2009-01-14 09:59:00,1.77576,1.77676,1.77576,1.77676,33011793.0
2009-01-14 10:00:00,1.77674,1.77674,1.77648,1.77648,3082044.0
2009-01-14 10:01:00,1.77627,1.77632,1.77621,1.77627,2087702.0
2009-01-14 10:02:00,1.77626,1.77626,1.77579,1.77579,10868053.0
2009-01-14 10:03:00,1.7756,1.77567,1.77497,1.77497,4298777.0
2009-01-14 10:04:00,1.77517,1.77653,1.77517,1.77653,79752610.0
2009-01-14 10:05:00,1.77665,1.7767,1.77607,1.77607,6374274.0
2009-01-14 10:06:00,1.7761,1.77611,1.77584,1.77584,16567545.0
2009-01-14 10:07:00,1.77575,1.77684,1.77575,1.77684,1910323.0
2009-01-14 10:08:00,1.7768,1.7768,1.7757,1.7757,14710827.0
2009-01-14 10:09:00,1.77563,1.77567,1.77559,1.77563,28867706.0
2009-01-14 10:10:00,1.77579,1.77644,1.77579,1.77644,2750817.0
2009-01-14 10:11:00,1.77663,1.77686,1.77663,1.77686,14895808.0
2009-01-14 10:12:00,1.77691,1.77731,1.77691,1.77731,7266654.0
2009-01-14 10:13:00,1.77716,1.77716,1.77651,1.77691,5673528.0
2009-01-14 10:14:00,1.77709,1.77709,1.77634,1.77634,12427828.0
2009-01-14 10:15:00,1.77613,1.77613,1.7758,1.77587,4257022.0
2009-01-14 10:16:00,1.77592,1.77701,1.77592,1.77697,18071451.0
2009-01-14 10:17:00,1.7772,1.77806,1.7772,1.77806,7365210.0
2009-01-14 10:18:00,1.77823,1.77961,1.77823,1.77961,8449706.0
2009-01-14 10:19:00,1.77975,1.78024,1.77975,1.78024,11330180.0
2009-01-14 10:20:00,1.78065,1.78153,1.78065,1.78153,2772990.0
2009-01-14 10:21:00,1.7817,1.7817,1.78156,1.78156,629630.0
2009-01-14 10:22:00,1.78123,1.7821,1.78123,1.78198,7352281.0
2009-01-14 10:23:00,1.78229,1.78276,1.78229,1.78276,12205527.0
2009-01-14 10:24:00,1.78272,1.78272,1.78223,1.78223,11587835.0
2009-01-14 10:25:00,1.78225,1.78264,1.78225,1.78228,10295001.0
2009-01-14 10:26:00,1.78225,1.78225,1.78201,1.78201,7776452.0
2009-01-14 10:27:00,1.78193,1.78193,1.78098,1.78098,20984131.0
2009-01-14 10:28:00,1.7809,1.78107,1.78089,1.78089,8576889.0
2009-01-14 10:29:00,1.78107,1.78126,1.78107,1.78126,14903786.0
2009-01-14 10:30:00,1.78137,1.7819,1.78137,1.7819,14082138.0
2009-01-14 10:31:00,1.78193,1.78235,1.78193,1.78235,3389469.0
2009-01-14 10:32:00,1.78228,1.78263,1.78228,1.78261,1412677.0
2009-01-14 10:33:00,1.78266,1.78323,1.78266,1.78316,24833277.0
2009-01-14 10:34:00,1.78319,1.78338,1.78319,1.78321,3981680.0
2009-01-14 10:35:00,1.7832,1.7832,1.78295,1.78296,2836071.0
2009-01-14 10:36:00,1.78282,1.78282,1.78243,1.78268,2930346.0
2009-01-14 10:37:00,1.7826,1.7826,1.78194,1.78206,3267578.0
2009-01-14 10:38:00,1.78206,1.7824,1.78197,1.7824,2984015.0
2009-01-14 10:39:00,1.78239,1.78276,1.78239,1.78265,3024572.0
2009-01-14 10:40:00,1.78261,1.78381,1.78248,1.78248,6476922.0
2009-01-14 10:41:00,1.78405,1.78463,1.78405,1.78463,6153218.0
2009-01-14 10:42:00,1.78469,1.78537,1.78468,1.78537,1706568.0
2009-01-14 10:43:00,1.7856,1.7856,1.78491,1.78491,78988550.0
2009-01-14 10:44:00,1.7849,1.78499,1.78466,1.78466,7405334.0
2009-01-14 10:45:00,1.78482,1.78519,1.78482,1.78508,6461516.0
2009-01-14 10:46:00,1.78488,1.78602,1.78488,1.78597,14032260.0
2009-01-14 10:47:00,1.78585,1.78585,1.78516,1.78531,4181439.0
2009-01-14 10:48:00,1.78536,1.78576,1.7853,1.78576,3998385.0
2009-01-14 10:49:00,1.78588,1.78633,1.78544,1.78633,6191496.0
2009-01-14 10:50:00,1.78636,1.78636,1.7859,1.7859,6796629.0
2009-01-14 10:51:00,1.78581,1.78581,1.78516,1.78516,2838970.0
2009-01-14 10:52:00,1.78504,1.78504,1.7845,1.7845,3229838.0
2009-01-14 10:53:00,1.7843,1.7843,1.78387,1.78393,8605320.0
2009-01-14 10:54:00,1.78389,1.78389,1.78337,1.78359,12474180.0
2009-01-14 10:55:00,1.78376,1.78402,1.78371,1.78402,964492.0
2009-01-14 10:56:00,1.78413,1.78492,1.78413,1.78482,18244180.0
2009-01-14 10:57:00,1.7848,1.7848,1.78438,1.78438,1394130.0
2009-01-14 10:58:00,1.78434,1.78434,1.78399,1.78415,7360669.0
2009-01-14 10:59:00,1.78429,1.78429,1.78406,1.7841,6126016.0
2009-01-14 11:00:00,1.78409,1.78409,1.7838,1.7838,7753379.0
2009-01-14 11:01:00,1.78376,1.78376,1.7824,1.7824,135449335.0
2009-01-14 11:02:00,1.78241,1.78241,1.782,1.78206,3534353.0
2009-01-14 11:03:00,1.78198,1.78198,1.78153,1.78185,24691758.0
2009-01-14 11:04:00,1.78193,1.78199,1.78141,1.78199,1257090.0
2009-01-14 11:05:00,1.78206,1.78244,1.78206,1.78244,2178387.0
2009-01-14 11:06:00,1.78243,1.7827,1.78243,1.78267,1274310.0
2009-01-14 11:07:00,1.78261,1.78261,1.7823,1.78232,5581010.0
2009-01-14 11:08:00,1.78229,1.78229,1.78205,1.78205,7123528.0
2009-01-14 11:09:00,1.78195,1.78195,1.7813,1.78155,2678874.0
2009-01-14 11:10:00,1.78146,1.78172,1.78143,1.78172,2604277.0
2009-01-14 11:11:00,1.7819,1.78222,1.78183,1.78209,22867121.0
2009-01-14 11:12:00,1.78207,1.78207,1.78089,1.78089,40101443.0
2009-01-14 11:13:00,1.78088,1.78104,1.78082,1.78083,20250899.0
2009-01-14 11:14:00,1.78103,1.78131,1.78097,1.78097,3323754.0
2009-01-14 11:15:00,1.78095,1.78096,1.78079,1.78082,86447782.0
2009-01-14 11:16:00,1.78065,1.78065,1.78034,1.78034,23784289.0
2009-01-14 11:17:00,1.78031,1.78031,1.77972,1.77972,3371241.0
2009-01-14 11:18:00,1.77957,1.77957,1.77928,1.77956,2799270.0
2009-01-14 11:19:00,1.77974,1.77986,1.77925,1.77986,16406788.0
2009-01-14 11:20:00,1.77979,1.77979,1.7791,1.7791,11233294.0
2009-01-14 11:21:00,1.77895,1.77895,1.77859,1.77859,15168723.0
2009-01-14 11:22:00,1.7786,1.77865,1.77837,1.77863,20664005.0
2009-01-14 11:23:00,1.7789,1.77952,1.7789,1.77952,3238837.0
2009-01-14 11:24:00,1.77956,1.77982,1.77956,1.77968,196165314.0
2009-01-14 11:25:00,1.77957,1.77957,1.77931,1.77952,4713527.0
2009-01-14 11:26:00,1.7796,1.77989,1.7796,1.77974,27895872.0
2009-01-14 11:27:00,1.77977,1.78007,1.77977,1.78007,24720600.0
2009-01-14 11:28:00,1.78014,1.78022,1.78006,1.78006,1547886.0
2009-01-14 11:29:00,1.77984,1.77984,1.77902,1.77902,1488372.0
2009-01-14 11:30:00,1.77894,1.77894,1.77794,1.77794,2111674.0
2009-01-14 11:31:00,1.77765,1.77775,1.7773,1.77775,3016256.0
2009-01-14 11:32:00,1.7777,1.77778,1.77753,1.77778,14428629.0
2009-01-14 11:33:00,1.77779,1.77808,1.77779,1.77808,3104000.0
2009-01-14 11:34:00,1.77816,1.77838,1.77816,1.77838,6497471.0
2009-01-14 11:35:00,1.77834,1.77866,1.77834,1.77866,1523512.0
2009-01-14 11:36:00,1.77891,1.77891,1.7781,1.7781,6737803.0
2009-01-14 11:37:00,1.77813,1.77836,1.77813,1.77836,16078204.0
2009-01-14 11:38:00,1.77816,1.77816,1.77716,1.77716,17207355.0
2009-01-14 11:39:00,1.77732,1.77749,1.77692,1.77692,2214279.0
2009-01-14 11:40:00,1.77685,1.77685,1.77654,1.77654,6278517.0
2009-01-14 11:41:00,1.77645,1.77645,1.77554,1.77554,7412187.0
2009-01-14 11:42:00,1.77555,1.77555,1.77533,1.77533,10542835.0
2009-01-14 11:43:00,1.77525,1.77525,1.77489,1.77489,1750021.0
2009-01-14 11:44:00,1.77487,1.77487,1.77353,1.77353,41474458.0
2009-01-14 11:45:00,1.77354,1.77354,1.77325,1.77327,2412875.0
2009-01-14 11:46:00,1.7732,1.7732,1.77292,1.77294,12163972.0
2009-01-14 11:47:00,1.77288,1.77288,1.77258,1.77261,7593749.0
2009-01-14 11:48:00,1.77262,1.77262,1.7722,1.77229,18213831.0
2009-01-14 11:49:00,1.7723,1.7723,1.77178,1.77178,11142491.0
2009-01-14 11:50:00,1.7718,1.77217,1.7718,1.77217,6541323.0
2009-01-14 11:51:00,1.77232,1.77232,1.77147,1.77147,10269967.0
2009-01-14 11:52:00,1.77145,1.7719,1.77145,1.7719,726316.0
2009-01-14 11:53:00,1.77189,1.77427,1.77189,1.77427,7077500.0
2009-01-14 11:54:00,1.77434,1.77434,1.77327,1.77327,1870557.0
2009-01-14 11:55:00,1.77356,1.77391,1.77328,1.77328,4651469.0
2009-01-14 11:56:00,1.77307,1.77307,1.77238,1.77238,6899537.0
2009-01-14 11:57:00,1.77234,1.77253,1.77211,1.77253,2575835.0
2009-01-14 11:58:00,1.77255,1.77266,1.77225,1.77266,29238338.0
2009-01-14 11:59:00,1.77286,1.77405,1.77286,1.77405,19675445.0
2009-01-14 12:00:00,1.77425,1.7752,1.77425,1.7749,63755020.0
2009-01-14 12:01:00,1.77484,1.77484,1.77398,1.77398,1872474.0
2009-01-14 12:02:00,1.77373,1.77373,1.77334,1.77334,1201204.0
2009-01-14 12:03:00,1.77323,1.77323,1.77301,1.77301,5615621.0
2009-01-14 12:04:00,1.77298,1.77298,1.77272,1.77272,4987388.0
2009-01-14 12:05:00,1.77267,1.77321,1.77221,1.77303,27949008.0
2009-01-14 12:06:00,1.77317,1.77399,1.77316,1.77399,3811416.0
2009-01-14 12:07:00,1.77406,1.77427,1.77404,1.77427,5700617.0
2009-01-14 12:08:00,1.77426,1.77453,1.77426,1.77453,13399196.0
2009-01-14 12:09:00,1.77454,1.77517,1.77414,1.7748,52407852.0
2009-01-14 12:10:00,1.77471,1.77504,1.77471,1.77486,6340814.0
2009-01-14 12:11:00,1.77479,1.77479,1.77439,1.7747,7583390.0
2009-01-14 12:12:00,1.77475,1.77496,1.77475,1.77496,3059762.0
2009-01-14 12:13:00,1.77502,1.77538,1.77502,1.77538,9636086.0
2009-01-14 12:14:00,1.77545,1.77673,1.77545,1.77658,250873221.0
2009-01-14 12:15:00,1.77656,1.77662,1.77622,1.77642,2739345.0
2009-01-14 12:16:00,1.77628,1.77628,1.77568,1.77568,17704925.0
2009-01-14 12:17:00,1.77559,1.77559,1.77486,1.77486,3226495.0
2009-01-14 12:18:00,1.77487,1.77577,1.77487,1.77577,106608381.0
2009-01-14 12:19:00,1.7759,1.77609,1.77574,1.77574,44939424.0
2009-01-14 12:20:00,1.77567,1.77573,1.77525,1.77525,2343488.0
2009-01-14 12:21:00,1.77535,1.77535,1.77491,1.77494,15716850.0
2009-01-14 12:22:00,1.77489,1.77489,1.77443,1.77444,736840.0
2009-01-14 12:23:00,1.77441,1.77441,1.77419,1.77419,9369380.0
2009-01-14 12:24:00,1.77428,1.7749,1.77428,1.7749,2896803.0
2009-01-14 12:25:00,1.7749,1.77612,1.7749,1.77612,2222557.0
2009-01-14 12:26:00,1.77621,1.77625,1.77539,1.7758,8939340.0
2009-01-14 12:27:00,1.77579,1.77579,1.77529,1.77529,7181266.0
2009-01-14 12:28:00,1.77561,1.77597,1.77558,1.77597,4475643.0
2009-01-14 12:29:00,1.77604,1.77639,1.77604,1.77639,2695694.0
2009-01-14 12:30:00,1.77633,1.77706,1.77618,1.77706,3558972.0
2009-01-14 12:31:00,1.77679,1.77679,1.77615,1.77623,65777040.0
2009-01-14 12:32:00,1.77617,1.77658,1.77617,1.77648,43532495.0
2009-01-14 12:33:00,1.77613,1.77613,1.77569,1.77569,15320029.0
2009-01-14 12:34:00,1.7757,1.7757,1.77539,1.77564,5403160.0
2009-01-14 12:35:00,1.77569,1.77593,1.77564,1.77586,5545557.0
2009-01-14 12:36:00,1.7757,1.77581,1.7751,1.7751,6232093.0
2009-01-14 12:37:00,1.77555,1.77574,1.77555,1.77565,2431253.0
2009-01-14 12:38:00,1.77566,1.77574,1.77563,1.77569,4964111.0
2009-01-14 12:39:00,1.77563,1.77563,1.77534,1.77534,4481416.0
2009-01-14 12:40:00,1.77543,1.77568,1.77523,1.77568,22298562.0
2009-01-14 12:41:00,1.77584,1.77608,1.77578,1.77608,5390555.0
2009-01-14 12:42:00,1.77614,1.7768,1.77568,1.77568,39015780.0
2009-01-14 12:43:00,1.77562,1.77602,1.77562,1.77588,2995941.0
2009-01-14 12:44:00,1.77611,1.77649,1.77601,1.77643,6264406.0
2009-01-14 12:45:00,1.77651,1.77728,1.77651,1.77728,5969519.0
2009-01-14 12:46:00,1.77731,1.7775,1.77731,1.77747,12222443.0
2009-01-14 12:47:00,1.77772,1.77772,1.77736,1.77736,5417557.0
2009-01-14 12:48:00,1.77741,1.77776,1.77737,1.77776,1417709.0
2009-01-14 12:49:00,1.77792,1.77828,1.7778,1.77789,35085364.0
2009-01-14 12:50:00,1.77785,1.77785,1.77755,1.77755,981754.0
2009-01-14 12:51:00,1.77741,1.77749,1.77718,1.77719,1251513.0
2009-01-14 12:52:00,1.77714,1.77714,1.77646,1.77671,18268380.0
2009-01-14 12:53:00,1.77684,1.77698,1.77675,1.77675,412729.0
2009-01-14 12:54:00,1.77673,1.77686,1.77667,1.77667,26690602.0
2009-01-14 12:55:00,1.77654,1.77667,1.77652,1.77667,1738342.0
2009-01-14 12:56:00,1.77689,1.77764,1.77689,1.77764,5093365.0
2009-01-14 12:57:00,1.77745,1.77745,1.77687,1.77687,8904887.0
2009-01-14 12:58:00,1.77678,1.77697,1.77671,1.77697,36525214.0
2009-01-14 12:59:00,1.77695,1.77702,1.77661,1.77661,3929003.0
2009-01-14 13:00:00,1.77656,1.77656,1.77542,1.77583,46723328.0
2009-01-14 13:01:00,1.77572,1.77572,1.77547,1.77555,18281095.0
2009-01-14 13:02:00,1.77552,1.77552,1.77507,1.77507,6098589.0
2009-01-14 13:03:00,1.77514,1.77542,1.7751,1.77542,3379453.0
2009-01-14 13:04:00,1.77559,1.77559,1.77509,1.77509,38952077.0
2009-01-14 13:05:00,1.77479,1.77514,1.77477,1.77514,4776041.0
2009-01-14 13:06:00,1.77497,1.77497,1.77458,1.77458,6860139.0
2009-01-14 13:07:00,1.77458,1.77549,1.77441,1.77549,4993172.0
2009-01-14 13:08:00,1.77551,1.77736,1.77551,1.77736,20740941.0
2009-01-14 13:09:00,1.77745,1.77778,1.77745,1.77778,4936615.0
2009-01-14 13:10:00,1.7778,1.77788,1.77767,1.77767,6802422.0
2009-01-14 13:11:00,1.77768,1.77817,1.77768,1.77817,6345137.0
2009-01-14 13:12:00,1.77834,1.77885,1.77834,1.77861,3350306.0
2009-01-14 13:13:00,1.77849,1.77849,1.77801,1.77801,9931833.0
2009-01-14 13:14:00,1.7779,1.7779,1.77773,1.77779,17227953.0
2009-01-14 13:15:00,1.77781,1.77913,1.77781,1.77913,47008350.0
2009-01-14 13:16:00,1.77917,1.77944,1.77909,1.77915,6657166.0
2009-01-14 13:17:00,1.77907,1.77907,1.77843,1.77843,6447573.0
2009-01-14 13:18:00,1.7783,1.7783,1.77817,1.77818,7126618.0
2009-01-14 13:19:00,1.77813,1.77813,1.77781,1.77789,7800354.0
2009-01-14 13:20:00,1.77784,1.77784,1.77755,1.77755,3750567.0
2009-01-14 13:21:00,1.77741,1.77741,1.77729,1.77729,1123610.0
2009-01-14 13:22:00,1.7772,1.77721,1.77694,1.77695,4562177.0
2009-01-14 13:23:00,1.77693,1.77693,1.77656,1.77656,10870338.0
2009-01-14 13:24:00,1.77659,1.77659,1.77473,1.77473,117888722.0
2009-01-14 13:25:00,1.77471,1.77524,1.77471,1.77498,1282485.0
2009-01-14 13:26:00,1.77512,1.77568,1.77512,1.77568,4346432.0
2009-01-14 13:27:00,1.77574,1.77617,1.77574,1.77617,3218412.0
2009-01-14 13:28:00,1.77616,1.77655,1.77616,1.77655,7008942.0
2009-01-14 13:29:00,1.77646,1.7769,1.77646,1.7769,4565067.0
2009-01-14 13:30:00,1.77694,1.77727,1.77694,1.77727,1883385.0
2009-01-14 13:31:00,1.7773,1.77772,1.7773,1.77764,4637264.0
2009-01-14 13:32:00,1.77757,1.77757,1.77733,1.77745,24404844.0
2009-01-14 13:33:00,1.77755,1.77833,1.77749,1.77833,3649911.0
2009-01-14 13:34:00,1.77837,1.77837,1.77791,1.77807,9700230.0
2009-01-14 13:35:00,1.77811,1.7784,1.77811,1.7784,6506952.0
2009-01-14 13:36:00,1.77846,1.77869,1.77821,1.77821,12335161.0
2009-01-14 13:37:00,1.77817,1.77817,1.77767,1.77767,3457381.0
2009-01-14 13:38:00,1.77769,1.77769,1.77715,1.77715,26219698.0
2009-01-14 13:39:00,1.77715,1.77722,1.77703,1.77718,1642658.0
2009-01-14 13:40:00,1.77728,1.77731,1.77698,1.77698,2295523.0
2009-01-14 13:41:00,1.77666,1.77666,1.77603,1.77603,6440682.0
2009-01-14 13:42:00,1.77586,1.77586,1.77558,1.77569,4299514.0
2009-01-14 13:43:00,1.77575,1.77592,1.77569,1.77592,11962028.0
2009-01-14 13:44:00,1.77594,1.77607,1.77594,1.77595,6675859.0
2009-01-14 13:45:00,1.77585,1.77586,1.77571,1.77586,11932357.0
2009-01-14 13:46:00,1.7758,1.77581,1.77573,1.77573,7498238.0
2009-01-14 13:47:00,1.77577,1.77615,1.77577,1.77615,10066091.0
2009-01-14 13:48:00,1.77627,1.77654,1.77627,1.77639,2727754.0
2009-01-14 13:49:00,1.77647,1.77647,1.77588,1.77588,2564793.0
2009-01-14 13:50:00,1.77578,1.77578,1.77536,1.77536,3336994.0
2009-01-14 13:51:00,1.77539,1.77573,1.77527,1.77573,10413916.0
2009-01-14 13:52:00,1.77596,1.77628,1.77596,1.77613,9342183.0
2009-01-14 13:53:00,1.77602,1.77604,1.7758,1.7758,1470026.0
2009-01-14 13:54:00,1.77576,1.77576,1.7745,1.77478,14817929.0
2009-01-14 13:55:00,1.77497,1.7752,1.77497,1.77506,4898475.0
2009-01-14 13:56:00,1.7749,1.77507,1.77489,1.77507,99503096.0
2009-01-14 13:57:00,1.77505,1.77516,1.775,1.77516,55506715.0
2009-01-14 13:58:00,1.77516,1.77527,1.77512,1.77512,2651623.0
2009-01-14 13:59:00,1.77519,1.77519,1.77504,1.77504,2313898.0
2009-01-14 14:00:00,1.77512,1.77529,1.7751,1.77529,7167200.0
2009-01-14 14:01:00,1.77543,1.77574,1.77543,1.77574,6589146.0
2009-01-14 14:02:00,1.77568,1.77568,1.77524,1.77524,6516360.0
2009-01-14 14:03:00,1.77525,1.77525,1.77472,1.77473,12547497.0
2009-01-14 14:04:00,1.7748,1.77496,1.7748,1.77495,1598149.0
2009-01-14 14:05:00,1.77518,1.77525,1.77511,1.77516,1166276.0
2009-01-14 14:06:00,1.77523,1.77523,1.77507,1.77519,9557873.0
2009-01-14 14:07:00,1.77515,1.77515,1.77449,1.77449,9928933.0
2009-01-14 14:08:00,1.77435,1.77459,1.77419,1.77459,9884577.0
2009-01-14 14:09:00,1.77464,1.77487,1.77463,1.77487,15477837.0
2009-01-14 14:10:00,1.77494,1.77619,1.77494,1.77573,28402094.0
2009-01-14 14:11:00,1.77565,1.77627,1.77565,1.77627,5784734.0
2009-01-14 14:12:00,1.7761,1.7761,1.77506,1.77506,38289888.0
2009-01-14 14:13:00,1.7751,1.77562,1.7751,1.77562,14964315.0
2009-01-14 14:14:00,1.77586,1.77619,1.77586,1.77619,3879072.0
2009-01-14 14:15:00,1.77643,1.77683,1.77643,1.77683,11251360.0
2009-01-14 14:16:00,1.7767,1.7767,1.77606,1.77606,3013719.0
2009-01-14 14:17:00,1.77607,1.77648,1.77607,1.77617,9188551.0
2009-01-14 14:18:00,1.77598,1.77598,1.77552,1.77552,2256486.0
2009-01-14 14:19:00,1.77548,1.77549,1.77523,1.77523,3101980.0
2009-01-14 14:20:00,1.7752,1.7752,1.77486,1.77492,3063534.0
2009-01-14 14:21:00,1.77493,1.77493,1.77452,1.77471,7109135.0
2009-01-14 14:22:00,1.77465,1.77465,1.77432,1.77432,23232194.0
2009-01-14 14:23:00,1.77413,1.77413,1.77263,1.77395,17601642.0
2009-01-14 14:24:00,1.77423,1.77461,1.77423,1.77461,6386796.0
2009-01-14 14:25:00,1.77475,1.77488,1.77459,1.77488,3233282.0
2009-01-14 14:26:00,1.77491,1.77513,1.77463,1.77463,7145412.0
2009-01-14 14:27:00,1.77463,1.77467,1.77444,1.77444,957464.0
2009-01-14 14:28:00,1.77296,1.77483,1.77296,1.77483,7224960.0
2009-01-14 14:29:00,1.77502,1.77565,1.77502,1.77546,3410932.0
2009-01-14 14:30:00,1.77553,1.77615,1.77553,1.77615,9848441.0
2009-01-14 14:31:00,1.7763,1.77656,1.77621,1.77647,7032520.0
2009-01-14 14:32:00,1.77658,1.77705,1.77658,1.77705,15603698.0
2009-01-14 14:33:00,1.77711,1.77738,1.77679,1.77738,6258856.0
2009-01-14 14:34:00,1.77737,1.77761,1.77737,1.77761,13606015.0
2009-01-14 14:35:00,1.77748,1.77781,1.77748,1.77751,8800164.0
2009-01-14 14:36:00,1.77789,1.77822,1.77789,1.77817,15515107.0
2009-01-14 14:37:00,1.77834,1.77983,1.77834,1.77925,31475269.0
2009-01-14 14:38:00,1.77914,1.77924,1.77906,1.77906,8056316.0
2009-01-14 14:39:00,1.77905,1.77949,1.77904,1.77949,9471412.0
2009-01-14 14:40:00,1.77954,1.77997,1.77953,1.77997,10839281.0
2009-01-14 14:41:00,1.77992,1.77999,1.77978,1.77978,805342.0
2009-01-14 14:42:00,1.77976,1.77976,1.77954,1.77954,2733754.0
2009-01-14 14:43:00,1.77958,1.77958,1.77945,1.77945,1020785.0
2009-01-14 14:44:00,1.77941,1.77941,1.77909,1.77909,2176438.0
2009-01-14 14:45:00,1.77915,1.77915,1.77888,1.77904,5371090.0
2009-01-14 14:46:00,1.77913,1.77933,1.77913,1.77924,22080066.0
2009-01-14 14:47:00,1.77909,1.77926,1.77906,1.77907,11595889.0
2009-01-14 14:48:00,1.77923,1.77974,1.77923,1.77966,10563586.0
2009-01-14 14:49:00,1.77961,1.77961,1.77883,1.77883,4063600.0
2009-01-14 14:50:00,1.77872,1.77872,1.77564,1.7757,33171520.0
2009-01-14 14:51:00,1.77551,1.77551,1.7753,1.77539,9548880.0
2009-01-14 14:52:00,1.77535,1.77535,1.77441,1.77441,1273979.0
2009-01-14 14:53:00,1.77439,1.7744,1.77397,1.77397,2843221.0
2009-01-14 14:54:00,1.77396,1.77396,1.77232,1.77247,2625557.0
2009-01-14 14:55:00,1.7726,1.77366,1.7726,1.77365,4021240.0
2009-01-14 14:56:00,1.77371,1.77384,1.77371,1.7738,13914624.0
2009-01-14 14:57:00,1.77399,1.77476,1.77399,1.77476,8634785.0
2009-01-14 14:58:00,1.77469,1.77469,1.77432,1.77453,27978275.0
2009-01-14 14:59:00,1.77457,1.77492,1.77448,1.77492,6553290.0
2009-01-14 15:00:00,1.77496,1.77535,1.77496,1.77534,7720892.0
2009-01-14 15:01:00,1.77544,1.77571,1.77544,1.77571,2918315.0
2009-01-14 15:02:00,1.77547,1.77547,1.77517,1.77528,906731.0
2009-01-14 15:03:00,1.77518,1.77518,1.77483,1.77514,5687803.0
2009-01-14 15:04:00,1.77531,1.77606,1.77531,1.77606,7183240.0
2009-01-14 15:05:00,1.77626,1.77658,1.77626,1.77658,9065026.0
2009-01-14 15:06:00,1.77661,1.77705,1.77661,1.77674,4838653.0
2009-01-14 15:07:00,1.77681,1.77681,1.77655,1.77656,1574962.0
2009-01-14 15:08:00,1.77611,1.77643,1.77579,1.77579,18316570.0
2009-01-14 15:09:00,1.7757,1.77581,1.77541,1.77581,3345274.0
2009-01-14 15:10:00,1.77588,1.77695,1.77588,1.77695,10392624.0
2009-01-14 15:11:00,1.7769,1.7769,1.77669,1.77682,62050738.0
2009-01-14 15:12:00,1.77662,1.77662,1.77635,1.77635,24730702.0
2009-01-14 15:13:00,1.77629,1.7763,1.77595,1.77595,17319814.0
2009-01-14 15:14:00,1.7759,1.77645,1.7759,1.77645,3011284.0
2009-01-14 15:15:00,1.77653,1.77653,1.77573,1.77595,2890915.0
2009-01-14 15:16:00,1.77602,1.77602,1.77566,1.77574,6662112.0
2009-01-14 15:17:00,1.77555,1.77606,1.77546,1.77606,2593068.0
2009-01-14 15:18:00,1.77616,1.77653,1.77616,1.77653,43083569.0
2009-01-14 15:19:00,1.77671,1.77681,1.7766,1.77681,5061951.0
2009-01-14 15:20:00,1.7769,1.77714,1.77679,1.77714,28624800.0
2009-01-14 15:21:00,1.77719,1.77749,1.77719,1.77738,11511979.0
2009-01-14 15:22:00,1.77734,1.77738,1.77704,1.77738,9482670.0
2009-01-14 15:23:00,1.77741,1.77763,1.77718,1.77718,5508863.0
2009-01-14 15:24:00,1.7776,1.778,1.7776,1.778,3464949.0
2009-01-14 15:25:00,1.77807,1.77833,1.77806,1.77833,1885779.0
2009-01-14 15:26:00,1.77836,1.77865,1.77831,1.77865,22370171.0
2009-01-14 15:27:00,1.77876,1.77895,1.7787,1.77895,3094257.0
2009-01-14 15:28:00,1.77903,1.77939,1.77903,1.77939,382169.0
2009-01-14 15:29:00,1.77952,1.77982,1.77947,1.77982,974223.0
2009-01-14 15:30:00,1.77976,1.77976,1.77906,1.77938,3254620.0
2009-01-14 15:31:00,1.77948,1.77988,1.77948,1.77988,5690108.0
2009-01-14 15:32:00,1.78013,1.78074,1.78011,1.78074,10262040.0
2009-01-14 15:33:00,1.78077,1.78128,1.78077,1.78128,10403142.0
2009-01-14 15:34:00,1.78125,1.78233,1.78125,1.78233,8841962.0
2009-01-14 15:35:00,1.78243,1.78373,1.78243,1.78373,5580744.0
2009-01-14 15:36:00,1.78365,1.78406,1.78365,1.78378,8989634.0
2009-01-14 15:37:00,1.78371,1.78382,1.7834,1.78382,3962446.0
2009-01-14 15:38:00,1.78389,1.78427,1.78389,1.78427,4181609.0
2009-01-14 15:39:00,1.78427,1.78438,1.78373,1.7839,4199055.0
2009-01-14 15:40:00,1.78363,1.78364,1.78332,1.78354,5523106.0
2009-01-14 15:41:00,1.78338,1.78338,1.78304,1.78321,13704470.0
2009-01-14 15:42:00,1.7832,1.78351,1.7832,1.78344,14149231.0
2009-01-14 15:43:00,1.78361,1.78405,1.78359,1.78405,7722548.0
2009-01-14 15:44:00,1.7838,1.7838,1.78327,1.78327,3952917.0
2009-01-14 15:45:00,1.78323,1.78323,1.7829,1.7829,4458665.0
2009-01-14 15:46:00,1.78293,1.78293,1.7822,1.78263,46539752.0
2009-01-14 15:47:00,1.78263,1.78263,1.78234,1.78234,7805666.0
2009-01-14 15:48:00,1.7822,1.78242,1.78194,1.78242,4176679.0
2009-01-14 15:49:00,1.78263,1.78352,1.78244,1.78352,5199969.0
2009-01-14 15:50:00,1.78363,1.78462,1.78363,1.78462,5046141.0
2009-01-14 15:51:00,1.78475,1.78544,1.78475,1.78544,17950964.0
2009-01-14 15:52:00,1.78559,1.78662,1.78556,1.78662,13104132.0
2009-01-14 15:53:00,1.78676,1.78737,1.78569,1.78737,5533837.0
2009-01-14 15:54:00,1.78759,1.78791,1.78749,1.78791,1387515.0
2009-01-14 15:55:00,1.78817,1.78817,1.78763,1.78797,23091900.0
2009-01-14 15:56:00,1.78783,1.78856,1.78783,1.78856,14661602.0
2009-01-14 15:57:00,1.78841,1.78844,1.78785,1.78844,26089479.0
2009-01-14 15:58:00,1.78832,1.78836,1.78792,1.78792,7916270.0
2009-01-14 15:59:00,1.78794,1.78794,1.78721,1.78742,19863360.0
2009-01-14 16:00:00,1.78741,1.78757,1.78717,1.78717,12468342.0
2009-01-14 16:01:00,1.7871,1.7871,1.78666,1.78666,5644081.0
2009-01-14 16:02:00,1.787,1.78786,1.787,1.78786,28963900.0
2009-01-14 16:03:00,1.78785,1.78814,1.78785,1.78813,21159514.0
2009-01-14 16:04:00,1.78819,1.7885,1.78819,1.7885,1259774.0
2009-01-14 16:05:00,1.78852,1.78871,1.78852,1.78868,2862393.0
2009-01-14 16:06:00,1.78879,1.78907,1.78879,1.78907,3022847.0
2009-01-14 16:07:00,1.78909,1.78957,1.78909,1.78957,7890756.0
2009-01-14 16:08:00,1.78966,1.78966,1.78888,1.78888,3706106.0
2009-01-14 16:09:00,1.78883,1.78883,1.78841,1.78843,1579090.0
2009-01-14 16:10:00,1.78849,1.78856,1.78818,1.78856,5956140.0
2009-01-14 16:11:00,1.78861,1.78861,1.78821,1.78821,6885192.0
2009-01-14 16:12:00,1.78812,1.78812,1.78737,1.78737,1344739.0
2009-01-14 16:13:00,1.78729,1.7874,1.78719,1.78719,4238740.0
2009-01-14 16:14:00,1.78726,1.78758,1.78726,1.78749,7804626.0
2009-01-14 16:15:00,1.78738,1.78738,1.78697,1.78697,5286933.0
2009-01-14 16:16:00,1.78677,1.7869,1.78657,1.7869,16737721.0
2009-01-14 16:17:00,1.78691,1.78724,1.78689,1.78724,3947880.0
2009-01-14 16:18:00,1.78731,1.78876,1.78731,1.78874,167101200.0
2009-01-14 16:19:00,1.78881,1.78913,1.78881,1.78908,45547105.0
2009-01-14 16:20:00,1.78926,1.79101,1.78926,1.79101,4739474.0
2009-01-14 16:21:00,1.79098,1.79105,1.79064,1.79098,16018562.0
2009-01-14 16:22:00,1.79113,1.79182,1.79113,1.79182,3712579.0
2009-01-14 16:23:00,1.79181,1.79202,1.79181,1.79193,5988428.0
2009-01-14 16:24:00,1.79195,1.79195,1.79142,1.79171,7870321.0
2009-01-14 16:25:00,1.79189,1.79207,1.79182,1.79182,11261921.0
2009-01-14 16:26:00,1.79173,1.79177,1.79114,1.79131,13242262.0
2009-01-14 16:27:00,1.79136,1.79197,1.79136,1.79197,1336552.0
2009-01-14 16:28:00,1.79208,1.79245,1.79204,1.79245,12606358.0
2009-01-14 16:29:00,1.79246,1.79269,1.79246,1.79267,3297198.0
2009-01-14 16:30:00,1.79278,1.793,1.79259,1.79259,1684933.0
2009-01-14 16:31:00,1.79251,1.79251,1.7923,1.7923,5724313.0
2009-01-14 16:32:00,1.7922,1.7922,1.79172,1.79172,40533376.0
2009-01-14 16:33:00,1.79162,1.79195,1.79162,1.79195,12825336.0
2009-01-14 16:34:00,1.79198,1.79442,1.79198,1.79442,13621568.0
2009-01-14 16:35:00,1.79464,1.79528,1.79464,1.79503,1327569.0
2009-01-14 16:36:00,1.79502,1.79502,1.79448,1.79448,16600718.0
2009-01-14 16:37:00,1.79461,1.79486,1.79458,1.79486,5019585.0
2009-01-14 16:38:00,1.79476,1.79481,1.79439,1.79439,10511266.0
2009-01-14 16:39:00,1.79411,1.79411,1.79354,1.79354,13758184.0
2009-01-14 16:40:00,1.79355,1.79372,1.79343,1.79372,2312696.0
2009-01-14 16:41:00,1.79385,1.79426,1.79362,1.79426,7475238.0
2009-01-14 16:42:00,1.79407,1.79407,1.79369,1.79369,73355197.0
2009-01-14 16:43:00,1.79429,1.79478,1.79429,1.79478,2984865.0
2009-01-14 16:44:00,1.79473,1.7952,1.79473,1.7952,12019931.0
2009-01-14 16:45:00,1.7954,1.796,1.7954,1.796,15434846.0
2009-01-14 16:46:00,1.7961,1.79641,1.79603,1.79603,4071807.0
2009-01-14 16:47:00,1.79591,1.79667,1.79591,1.79631,5190071.0
2009-01-14 16:48:00,1.79639,1.79648,1.79599,1.79599,1976622.0
2009-01-14 16:49:00,1.79602,1.79675,1.79602,1.79675,10823038.0
2009-01-14 16:50:00,1.79678,1.79704,1.79678,1.79704,5544800.0
2009-01-14 16:51:00,1.79713,1.79734,1.79713,1.79734,1014167.0
2009-01-14 16:52:00,1.79741,1.79768,1.7974,1.79767,2556182.0
2009-01-14 16:53:00,1.79781,1.79823,1.7978,1.79795,6256457.0
2009-01-14 16:54:00,1.7979,1.7979,1.79738,1.79738,496225.0
2009-01-14 16:55:00,1.7976,1.79826,1.7976,1.79801,5603905.0
2009-01-14 16:56:00,1.79809,1.79925,1.79809,1.79925,36927408.0
2009-01-14 16:57:00,1.79932,1.79955,1.79932,1.79955,8557529.0
2009-01-14 16:58:00,1.79956,1.79983,1.79952,1.79982,9385505.0
2009-01-14 16:59:00,1.79986,1.80043,1.79986,1.80043,1876380.0
2009-01-14 17:00:00,1.80045,1.80067,1.80045,1.80066,869537.0
2009-01-14 17:01:00,1.80065,1.80109,1.80065,1.80109,24269765.0
2009-01-14 17:02:00,1.80105,1.80133,1.80105,1.80112,3247017.0
2009-01-14 17:03:00,1.80136,1.80161,1.80136,1.80157,4225744.0
2009-01-14 17:04:00,1.80166,1.80198,1.80166,1.80198,10687667.0
2009-01-14 17:05:00,1.80202,1.80226,1.80199,1.80226,1414268.0
2009-01-14 17:06:00,1.8023,1.80346,1.8023,1.80346,11568768.0
2009-01-14 17:07:00,1.80356,1.80469,1.80356,1.80469,7399666.0
2009-01-14 17:08:00,1.80475,1.80502,1.80469,1.80469,6617310.0
2009-01-14 17:09:00,1.80488,1.80539,1.80488,1.80531,15057672.0
2009-01-14 17:10:00,1.80513,1.80523,1.80495,1.80495,2123688.0
2009-01-14 17:11:00,1.80478,1.80495,1.80469,1.80469,7078897.0
2009-01-14 17:12:00,1.80459,1.80461,1.80427,1.80427,4117341.0
2009-01-14 17:13:00,1.80426,1.80426,1.80391,1.80418,7274938.0
2009-01-14 17:14:00,1.80449,1.80449,1.80407,1.80407,8418262.0
2009-01-14 17:15:00,1.804,1.804,1.80319,1.80319,18504084.0
2009-01-14 17:16:00,1.80314,1.80351,1.80289,1.80351,255641808.0
2009-01-14 17:17:00,1.80344,1.80344,1.80296,1.80296,8210187.0
2009-01-14 17:18:00,1.80289,1.80289,1.80266,1.80266,4442557.0
2009-01-14 17:19:00,1.80246,1.80246,1.80222,1.80227,17622476.0
2009-01-14 17:20:00,1.80251,1.80295,1.80251,1.80295,3154619.0
2009-01-14 17:21:00,1.80281,1.80281,1.80203,1.80203,9319107.0
2009-01-14 17:22:00,1.80199,1.80199,1.80121,1.8017,1535918.0
2009-01-14 17:23:00,1.8016,1.80161,1.8011,1.8011,5363492.0
2009-01-14 17:24:00,1.80105,1.80171,1.80105,1.80171,2225551.0
2009-01-14 17:25:00,1.80191,1.80288,1.80191,1.80288,4498892.0
2009-01-14 17:26:00,1.80307,1.80351,1.80307,1.80351,4783792.0
2009-01-14 17:27:00,1.80354,1.8038,1.80354,1.8038,8593103.0
2009-01-14 17:28:00,1.80379,1.80392,1.8035,1.8035,91357440.0
2009-01-14 17:29:00,1.80361,1.80369,1.80321,1.80357,6581723.0
2009-01-14 17:30:00,1.80353,1.80353,1.80324,1.80324,3374183.0
2009-01-14 17:31:00,1.80322,1.80335,1.80303,1.80306,5038924.0
2009-01-14 17:32:00,1.80301,1.80301,1.80279,1.80288,22529404.0
2009-01-14 17:33:00,1.80295,1.80329,1.80294,1.80329,2396396.0
2009-01-14 17:34:00,1.80331,1.80364,1.80331,1.80364,3633016.0
2009-01-14 17:35:00,1.80374,1.80392,1.80374,1.80392,5996345.0
2009-01-14 17:36:00,1.80393,1.80423,1.80393,1.80423,4827577.0
2009-01-14 17:37:00,1.80413,1.80452,1.80413,1.80452,5627022.0
2009-01-14 17:38:00,1.8045,1.80483,1.8045,1.80483,2878982.0
2009-01-14 17:39:00,1.80489,1.8051,1.80409,1.80462,24112456.0
2009-01-14 17:40:00,1.8046,1.8046,1.80408,1.80408,7849568.0
2009-01-14 17:41:00,1.80406,1.80406,1.80381,1.80381,3873377.0
2009-01-14 17:42:00,1.80374,1.80374,1.80245,1.80245,154671508.0
2009-01-14 17:43:00,1.80236,1.80276,1.80236,1.80276,11347196.0
2009-01-14 17:44:00,1.8028,1.80311,1.8028,1.80311,13876893.0
2009-01-14 17:45:00,1.80318,1.80352,1.80318,1.80352,1200372.0
2009-01-14 17:46:00,1.80364,1.80404,1.80356,1.80404,52465630.0
2009-01-14 17:47:00,1.80416,1.80442,1.80408,1.80439,10001170.0
2009-01-14 17:48:00,1.80454,1.80603,1.80454,1.80595,53790640.0
2009-01-14 17:49:00,1.80558,1.80558,1.80537,1.80544,3351998.0
2009-01-14 17:50:00,1.80555,1.80596,1.80544,1.80596,1064126.0
2009-01-14 17:51:00,1.80616,1.80694,1.80616,1.80667,6452489.0
2009-01-14 17:52:00,1.8064,1.8064,1.80589,1.80589,2254782.0
2009-01-14 17:53:00,1.80609,1.80609,1.80595,1.806,80742235.0
2009-01-14 17:54:00,1.80593,1.80593,1.80527,1.80537,1326220.0
2009-01-14 17:55:00,1.80539,1.80539,1.80506,1.80506,8656866.0
2009-01-14 17:56:00,1.80507,1.80514,1.80488,1.80514,13882815.0
2009-01-14 17:57:00,1.80518,1.80551,1.80517,1.8055,15351998.0
2009-01-14 17:58:00,1.80562,1.80656,1.80562,1.80656,190709454.0
2009-01-14 17:59:00,1.80657,1.80681,1.80657,1.80681,10423871.0
2009-01-14 18:00:00,1.8069,1.80759,1.8069,1.80759,3141005.0
2009-01-14 18:01:00,1.80773,1.80872,1.80773,1.80872,1302528.0
2009-01-14 18:02:00,1.80868,1.8098,1.80868,1.8098,2793670.0
2009-01-14 18:03:00,1.80992,1.81086,1.80992,1.81086,4805677.0
2009-01-14 18:04:00,1.81094,1.81305,1.81094,1.81302,74968362.0
2009-01-14 18:05:00,1.81289,1.81289,1.81244,1.81245,8421217.0
2009-01-14 18:06:00,1.81241,1.81241,1.81107,1.8111,25214250.0
2009-01-14 18:07:00,1.81121,1.81134,1.81069,1.81069,8972442.0
2009-01-14 18:08:00,1.81067,1.81075,1.81035,1.81075,15225030.0
2009-01-14 18:09:00,1.81082,1.81144,1.81082,1.81144,8228421.0
2009-01-14 18:10:00,1.81132,1.81163,1.81127,1.81127,9913469.0
2009-01-14 18:11:00,1.81137,1.81189,1.81133,1.81189,3538833.0
2009-01-14 18:12:00,1.81209,1.81257,1.81209,1.81254,3201886.0
2009-01-14 18:13:00,1.81231,1.81231,1.81175,1.81175,3095062.0
2009-01-14 18:14:00,1.81165,1.81165,1.81123,1.81123,106407786.0
2009-01-14 18:15:00,1.81112,1.81134,1.81083,1.81083,6196992.0
2009-01-14 18:16:00,1.81073,1.81105,1.81073,1.81105,11417472.0
2009-01-14 18:17:00,1.81125,1.81166,1.81125,1.81134,1939116.0
2009-01-14 18:18:00,1.81129,1.81139,1.81116,1.81116,25939001.0
2009-01-14 18:19:00,1.81115,1.81126,1.81111,1.81111,3716054.0
2009-01-14 18:20:00,1.811,1.811,1.81086,1.81098,2865402.0
2009-01-14 18:21:00,1.81088,1.81088,1.81055,1.81055,3339434.0
2009-01-14 18:22:00,1.81057,1.81077,1.8105,1.8105,4878929.0
2009-01-14 18:23:00,1.81044,1.81065,1.81044,1.81052,4214353.0
2009-01-14 18:24:00,1.81049,1.8105,1.81001,1.81001,20266732.0
2009-01-14 18:25:00,1.81004,1.81035,1.80998,1.81,812448.0
2009-01-14 18:26:00,1.81002,1.81018,1.80987,1.81018,54563850.0
2009-01-14 18:27:00,1.81031,1.81063,1.81031,1.81063,12736699.0
2009-01-14 18:28:00,1.81093,1.81134,1.81093,1.81134,6925018.0
2009-01-14 18:29:00,1.81122,1.81122,1.81093,1.81093,7502448.0
2009-01-14 18:30:00,1.81091,1.81091,1.81036,1.81036,391839216.0
2009-01-14 18:31:00,1.81011,1.81011,1.80974,1.80974,5829947.0
2009-01-14 18:32:00,1.80969,1.80969,1.80955,1.80955,96748640.0
2009-01-14 18:33:00,1.8095,1.80974,1.8092,1.80974,6945241.0
2009-01-14 18:34:00,1.80983,1.81005,1.80982,1.81005,7569273.0
2009-01-14 18:35:00,1.81011,1.81044,1.81006,1.81044,14139817.0
2009-01-14 18:36:00,1.81042,1.81069,1.81041,1.81069,7160110.0
2009-01-14 18:37:00,1.81079,1.81114,1.81077,1.81094,7521718.0
2009-01-14 18:38:00,1.8109,1.8109,1.81061,1.81063,3069863.0
2009-01-14 18:39:00,1.81056,1.81056,1.81029,1.81029,10118458.0
2009-01-14 18:40:00,1.81019,1.81019,1.80998,1.80998,4154901.0
2009-01-14 18:41:00,1.80996,1.80996,1.80973,1.80973,6584504.0
2009-01-14 18:42:00,1.80969,1.80969,1.80923,1.80929,1164634.0
2009-01-14 18:43:00,1.80922,1.80922,1.80884,1.80884,8042164.0
2009-01-14 18:44:00,1.80893,1.80893,1.80736,1.80738,102425583.0
2009-01-14 18:45:00,1.80743,1.808,1.8073,1.80797,2552341.0
2009-01-14 18:46:00,1.80801,1.80834,1.80801,1.80834,5153260.0
2009-01-14 18:47:00,1.80835,1.80873,1.80835,1.80873,4159416.0
2009-01-14 18:48:00,1.80879,1.80906,1.80878,1.80906,1013473.0
2009-01-14 18:49:00,1.80907,1.80938,1.80907,1.80938,868174.0
2009-01-14 18:50:00,1.80934,1.80966,1.80934,1.8096,8177768.0
2009-01-14 18:51:00,1.80975,1.81003,1.80975,1.81003,5310259.0
2009-01-14 18:52:00,1.81008,1.81063,1.80982,1.81063,9969544.0
2009-01-14 18:53:00,1.81075,1.81084,1.81017,1.81017,3662407.0
2009-01-14 18:54:00,1.80995,1.81019,1.80981,1.81004,9288460.0
2009-01-14 18:55:00,1.81007,1.81012,1.80986,1.81012,2202547.0
2009-01-14 18:56:00,1.81045,1.81126,1.81045,1.81126,38548296.0
2009-01-14 18:57:00,1.81137,1.81137,1.81096,1.81096,6196038.0
2009-01-14 18:58:00,1.81094,1.81098,1.81062,1.81062,22129800.0
2009-01-14 18:59:00,1.81057,1.81057,1.81038,1.81038,20783175.0
2009-01-14 19:00:00,1.81032,1.81032,1.80997,1.81003,4710044.0
2009-01-14 19:01:00,1.80997,1.81033,1.80997,1.81033,1847629.0
2009-01-14 19:02:00,1.81032,1.81039,1.80987,1.80987,59849958.0
2009-01-14 19:03:00,1.80965,1.80965,1.8094,1.80948,11094195.0
2009-01-14 19:04:00,1.80953,1.80986,1.80953,1.80955,1452321.0
2009-01-14 19:05:00,1.80956,1.80968,1.80946,1.80968,5156577.0
2009-01-14 19:06:00,1.80981,1.81,1.80981,1.81,4155654.0
2009-01-14 19:07:00,1.81005,1.81133,1.81005,1.81129,7524902.0
2009-01-14 19:08:00,1.81142,1.81176,1.8114,1.81176,3695896.0
2009-01-14 19:09:00,1.81175,1.81212,1.8117,1.8121,2499119.0
2009-01-14 19:10:00,1.81215,1.81255,1.81215,1.81255,3792445.0
2009-01-14 19:11:00,1.81264,1.81288,1.81264,1.81288,1826869.0
2009-01-14 19:12:00,1.81292,1.81491,1.81292,1.81491,51650976.0
2009-01-14 19:13:00,1.81496,1.81503,1.81462,1.81462,2366547.0
2009-01-14 19:14:00,1.81425,1.81425,1.81385,1.81395,6247884.0
2009-01-14 19:15:00,1.81374,1.81472,1.81374,1.81472,6107240.0
2009-01-14 19:16:00,1.81471,1.81504,1.81471,1.81504,10412114.0
2009-01-14 19:17:00,1.81505,1.81517,1.8148,1.81517,6803310.0
2009-01-14 19:18:00,1.81534,1.81554,1.81534,1.81535,3381572.0
2009-01-14 19:19:00,1.81524,1.81538,1.81524,1.81535,4437681.0
2009-01-14 19:20:00,1.81526,1.81526,1.81492,1.81492,2573091.0
2009-01-14 19:21:00,1.81477,1.81477,1.81424,1.81424,784007.0
2009-01-14 19:22:00,1.81428,1.81429,1.81374,1.81374,9702802.0
2009-01-14 19:23:00,1.81358,1.81416,1.8135,1.81416,7039160.0
2009-01-14 19:24:00,1.81431,1.81513,1.81431,1.81513,7137902.0
2009-01-14 19:25:00,1.81517,1.81523,1.81445,1.81445,13071339.0
2009-01-14 19:26:00,1.81423,1.81423,1.81377,1.81377,11003519.0
2009-01-14 19:27:00,1.81352,1.81352,1.81326,1.81326,2474909.0
2009-01-14 19:28:00,1.81332,1.8134,1.81323,1.8133,11991240.0
2009-01-14 19:29:00,1.81333,1.81357,1.81333,1.81352,6691541.0
2009-01-14 19:30:00,1.81364,1.81364,1.813,1.81323,3008605.0
2009-01-14 19:31:00,1.81331,1.81418,1.81331,1.81418,12362630.0
2009-01-14 19:32:00,1.81426,1.81441,1.81415,1.81427,8003956.0
2009-01-14 19:33:00,1.8141,1.8141,1.81385,1.81402,6159709.0
2009-01-14 19:34:00,1.81407,1.81417,1.81386,1.81392,7054830.0
2009-01-14 19:35:00,1.81385,1.81385,1.81333,1.81335,4588112.0
2009-01-14 19:36:00,1.81297,1.81322,1.81297,1.81322,2180496.0
2009-01-14 19:37:00,1.81342,1.81351,1.81333,1.81337,16692894.0
2009-01-14 19:38:00,1.81333,1.81333,1.81273,1.81273,13843531.0
2009-01-14 19:39:00,1.81289,1.81323,1.81289,1.81323,4584959.0
2009-01-14 19:40:00,1.81316,1.81316,1.8129,1.81302,50443456.0
2009-01-14 19:41:00,1.81289,1.81289,1.81208,1.81237,85064378.0
2009-01-14 19:42:00,1.81236,1.81259,1.8121,1.8121,4788800.0
2009-01-14 19:43:00,1.81214,1.81245,1.81212,1.81245,12763937.0
2009-01-14 19:44:00,1.81257,1.81283,1.81257,1.81278,3982834.0
2009-01-14 19:45:00,1.8126,1.8126,1.81226,1.81226,5633679.0
2009-01-14 19:46:00,1.81239,1.81266,1.81239,1.81251,89140632.0
2009-01-14 19:47:00,1.81248,1.81248,1.81221,1.81221,12395754.0
2009-01-14 19:48:00,1.81205,1.81262,1.81205,1.81257,1620083.0
2009-01-14 19:49:00,1.81265,1.81296,1.81265,1.81294,7698001.0
2009-01-14 19:50:00,1.81304,1.81337,1.81286,1.81326,4726071.0
2009-01-14 19:51:00,1.8131,1.8131,1.81274,1.81274,11558125.0
2009-01-14 19:52:00,1.81255,1.81255,1.81197,1.81207,18207137.0
2009-01-14 19:53:00,1.81207,1.81207,1.8117,1.8117,1637585.0
2009-01-14 19:54:00,1.81214,1.81216,1.81161,1.81213,3524472.0
2009-01-14 19:55:00,1.81236,1.81275,1.81236,1.81275,5731063.0
2009-01-14 19:56:00,1.81295,1.81332,1.81295,1.81306,2984358.0
2009-01-14 19:57:00,1.81302,1.81303,1.8126,1.8126,15717720.0
2009-01-14 19:58:00,1.81261,1.81261,1.81186,1.81202,30501300.0
2009-01-14 19:59:00,1.81209,1.81244,1.81209,1.81235,5429463.0
2009-01-14 20:00:00,1.81235,1.81239,1.81194,1.81231,10135380.0
2009-01-14 20:01:00,1.81252,1.81279,1.81242,1.81242,5001118.0
2009-01-14 20:02:00,1.81246,1.81273,1.81246,1.81264,6651222.0
2009-01-14 20:03:00,1.81273,1.81315,1.81273,1.81315,19905085.0
2009-01-14 20:04:00,1.81326,1.81369,1.81326,1.81362,3476972.0
2009-01-14 20:05:00,1.81357,1.81357,1.81315,1.81315,38373345.0
2009-01-14 20:06:00,1.81292,1.81361,1.81292,1.81361,13067931.0
2009-01-14 20:07:00,1.81385,1.81411,1.81385,1.81411,4223123.0
2009-01-14 20:08:00,1.81391,1.81391,1.81361,1.8137,54101100.0
2009-01-14 20:09:00,1.81367,1.81388,1.81366,1.81372,16593731.0
2009-01-14 20:10:00,1.81354,1.81372,1.81334,1.81372,41955341.0
2009-01-14 20:11:00,1.81366,1.81465,1.81366,1.81465,14051335.0
2009-01-14 20:12:00,1.81448,1.81448,1.81321,1.81321,5747550.0
2009-01-14 20:13:00,1.8131,1.81375,1.8131,1.81369,1605930.0
2009-01-14 20:14:00,1.81358,1.81358,1.81291,1.81291,613011.0
2009-01-14 20:15:00,1.81285,1.81285,1.81218,1.81218,4597567.0
2009-01-14 20:16:00,1.81217,1.81223,1.81207,1.81223,11009942.0
2009-01-14 20:17:00,1.81234,1.81252,1.81234,1.81251,3849656.0
2009-01-14 20:18:00,1.81251,1.81321,1.81251,1.81319,8521729.0
2009-01-14 20:19:00,1.8133,1.81388,1.8133,1.8138,4568292.0
2009-01-14 20:20:00,1.81363,1.81363,1.81331,1.81331,3769899.0
2009-01-14 20:21:00,1.81334,1.81369,1.81332,1.81369,9092097.0
2009-01-14 20:22:00,1.81375,1.81376,1.81347,1.81352,10395437.0
2009-01-14 20:23:00,1.81362,1.81406,1.81362,1.81406,6726732.0
2009-01-14 20:24:00,1.81403,1.81403,1.81375,1.81396,19731387.0
2009-01-14 20:25:00,1.81397,1.8141,1.81383,1.8141,2724391.0
2009-01-14 20:26:00,1.81432,1.81489,1.81432,1.81481,11985960.0
2009-01-14 20:27:00,1.81484,1.81499,1.81484,1.81496,17679467.0
2009-01-14 20:28:00,1.81492,1.81499,1.81479,1.81479,15706237.0
2009-01-14 20:29:00,1.81462,1.81475,1.81456,1.81456,8050282.0
2009-01-14 20:30:00,1.81444,1.81444,1.81431,1.81444,1307333.0
2009-01-14 20:31:00,1.81462,1.81485,1.81461,1.81466,6491901.0
2009-01-14 20:32:00,1.81471,1.81484,1.81466,1.81477,905797.0
2009-01-14 20:33:00,1.81493,1.81528,1.81493,1.81528,6039552.0
2009-01-14 20:34:00,1.81534,1.81586,1.81534,1.81575,7279745.0
2009-01-14 20:35:00,1.81591,1.81625,1.81591,1.81621,4446787.0
2009-01-14 20:36:00,1.81628,1.8166,1.81628,1.8166,2333731.0
2009-01-14 20:37:00,1.81661,1.81702,1.81661,1.81701,11612712.0
2009-01-14 20:38:00,1.81711,1.81912,1.81711,1.81912,53760148.0
2009-01-14 20:39:00,1.81913,1.82026,1.81913,1.81999,40470755.0
2009-01-14 20:40:00,1.82004,1.82055,1.82004,1.82031,7919214.0
2009-01-14 20:41:00,1.82019,1.82026,1.81982,1.81982,16552492.0
2009-01-14 20:42:00,1.81978,1.81978,1.81869,1.81869,85242358.0
2009-01-14 20:43:00,1.81859,1.81859,1.81836,1.81855,8721699.0
2009-01-14 20:44:00,1.81855,1.81871,1.81849,1.81871,6961127.0
2009-01-14 20:45:00,1.81877,1.81877,1.81858,1.81873,1638898.0
2009-01-14 20:46:00,1.81871,1.81877,1.81863,1.81863,47550308.0
2009-01-14 20:47:00,1.81864,1.81889,1.81852,1.81852,4946987.0
2009-01-14 20:48:00,1.81851,1.81851,1.81815,1.81815,7182484.0
2009-01-14 20:49:00,1.818,1.81807,1.8179,1.81807,14784495.0
2009-01-14 20:50:00,1.81807,1.81818,1.8179,1.8179,4633560.0
2009-01-14 20:51:00,1.81781,1.81781,1.81697,1.81697,14301273.0
2009-01-14 20:52:00,1.8171,1.8175,1.81704,1.8175,3906647.0
2009-01-14 20:53:00,1.81774,1.81819,1.81656,1.81819,3796708.0
2009-01-14 20:54:00,1.8185,1.81898,1.8185,1.81898,30059086.0
2009-01-14 20:55:00,1.81906,1.81929,1.81906,1.81925,5809225.0
2009-01-14 20:56:00,1.81917,1.81917,1.81859,1.81868,6042472.0
2009-01-14 20:57:00,1.81865,1.81888,1.81861,1.8188,9171130.0
2009-01-14 20:58:00,1.81867,1.81867,1.81854,1.81854,1700768.0
2009-01-14 20:59:00,1.81848,1.81874,1.81848,1.81874,7201222.0
2009-01-14 21:00:00,1.81887,1.81887,1.81832,1.81832,4274910.0
2009-01-14 21:01:00,1.8181,1.81841,1.8181,1.81841,3002767.0
2009-01-14 21:02:00,1.81834,1.81847,1.81809,1.81847,27556324.0
2009-01-14 21:03:00,1.81857,1.81897,1.81857,1.81892,6152154.0
2009-01-14 21:04:00,1.81903,1.81953,1.819,1.81953,5080434.0
2009-01-14 21:05:00,1.81953,1.81953,1.81924,1.81924,3446144.0
2009-01-14 21:06:00,1.81897,1.81897,1.81849,1.81849,169825812.0
2009-01-14 21:07:00,1.81839,1.81839,1.81783,1.81783,24912332.0
2009-01-14 21:08:00,1.8177,1.8177,1.81714,1.81735,10099058.0
2009-01-14 21:09:00,1.81736,1.81736,1.81701,1.81701,6022239.0
2009-01-14 21:10:00,1.81681,1.81681,1.81633,1.81633,3736447.0
2009-01-14 21:11:00,1.81631,1.81634,1.81598,1.81598,3227669.0
2009-01-14 21:12:00,1.81603,1.81615,1.81581,1.81581,5888601.0
2009-01-14 21:13:00,1.81558,1.81558,1.8154,1.8154,8715010.0
2009-01-14 21:14:00,1.81553,1.81608,1.81542,1.81608,56231416.0
2009-01-14 21:15:00,1.81614,1.81635,1.81614,1.81635,4088683.0
2009-01-14 21:16:00,1.81643,1.81674,1.81643,1.81674,3118696.0
2009-01-14 21:17:00,1.81677,1.81714,1.81677,1.81714,7594363.0
2009-01-14 21:18:00,1.81713,1.81739,1.81706,1.81739,2905687.0
2009-01-14 21:19:00,1.81762,1.81762,1.81714,1.81714,8689712.0
2009-01-14 21:20:00,1.81732,1.81755,1.81732,1.81753,15292680.0
2009-01-14 21:21:00,1.81764,1.81797,1.81764,1.81772,3980356.0
2009-01-14 21:22:00,1.81765,1.81765,1.81699,1.81716,6847972.0
2009-01-14 21:23:00,1.81713,1.81714,1.81672,1.817,3210877.0
2009-01-14 21:24:00,1.81713,1.81745,1.81699,1.81745,2902471.0
2009-01-14 21:25:00,1.81744,1.81752,1.81744,1.81751,6255728.0
2009-01-14 21:26:00,1.81751,1.81751,1.81722,1.81722,46495770.0
2009-01-14 21:27:00,1.81711,1.81711,1.81685,1.81685,3478993.0
2009-01-14 21:28:00,1.81665,1.81665,1.8157,1.8157,3394799.0
2009-01-14 21:29:00,1.81563,1.81563,1.81508,1.81508,8443338.0
2009-01-14 21:30:00,1.81507,1.81507,1.81469,1.81469,3645999.0
2009-01-14 21:31:00,1.81479,1.81523,1.81479,1.81512,28071118.0
2009-01-14 21:32:00,1.81522,1.81522,1.8147,1.81515,4116849.0
2009-01-14 21:33:00,1.81516,1.81604,1.81516,1.81604,5350980.0
2009-01-14 21:34:00,1.81625,1.81664,1.81624,1.8166,22913245.0
2009-01-14 21:35:00,1.81647,1.81647,1.81584,1.81623,8059027.0
2009-01-14 21:36:00,1.8164,1.81647,1.81611,1.81612,31437418.0
2009-01-14 21:37:00,1.81608,1.8161,1.8157,1.8161,13077745.0
2009-01-14 21:38:00,1.81598,1.81623,1.81585,1.81623,7518848.0
2009-01-14 21:39:00,1.81619,1.81666,1.81619,1.81656,7273753.0
2009-01-14 21:40:00,1.81615,1.81696,1.81615,1.81638,12055571.0
2009-01-14 21:41:00,1.81654,1.81654,1.8159,1.81603,4276358.0
2009-01-14 21:42:00,1.81617,1.81654,1.81617,1.81654,21042799.0
2009-01-14 21:43:00,1.81656,1.81656,1.81635,1.81635,12687369.0
2009-01-14 21:44:00,1.8163,1.8163,1.81553,1.81553,15621839.0
2009-01-14 21:45:00,1.81542,1.81555,1.8154,1.81542,1950542.0
2009-01-14 21:46:00,1.81541,1.81541,1.81513,1.81514,7453458.0
2009-01-14 21:47:00,1.81526,1.81538,1.81524,1.81538,2330702.0
2009-01-14 21:48:00,1.81547,1.81626,1.81547,1.81626,4515534.0
2009-01-14 21:49:00,1.81647,1.81695,1.81647,1.81695,7759328.0
2009-01-14 21:50:00,1.81697,1.81697,1.81685,1.81688,1777667.0
2009-01-14 21:51:00,1.81672,1.81672,1.81619,1.81619,16014876.0
2009-01-14 21:52:00,1.81605,1.81607,1.81596,1.816,6420282.0
2009-01-14 21:53:00,1.81607,1.81651,1.81595,1.81651,5927659.0
2009-01-14 21:54:00,1.81654,1.81654,1.81631,1.81631,15340537.0
2009-01-14 21:55:00,1.81633,1.81633,1.8158,1.81593,4972503.0
2009-01-14 21:56:00,1.81591,1.81591,1.81552,1.81552,21935100.0
2009-01-14 21:57:00,1.81545,1.81556,1.81535,1.81556,1120313.0
2009-01-14 21:58:00,1.81548,1.81548,1.81519,1.81519,3249432.0
2009-01-14 21:59:00,1.81515,1.81528,1.81507,1.81519,589471.0
2009-01-14 22:00:00,1.81538,1.81577,1.81538,1.81539,36831160.0
2009-01-14 22:01:00,1.8155,1.81575,1.8155,1.81575,2839363.0
2009-01-14 22:02:00,1.81585,1.81605,1.81585,1.81592,6690129.0
2009-01-14 22:03:00,1.81588,1.81588,1.81569,1.81569,8181732.0
2009-01-14 22:04:00,1.81562,1.81562,1.81483,1.81483,10990784.0
2009-01-14 22:05:00,1.81492,1.81519,1.81486,1.81486,2496850.0
2009-01-14 22:06:00,1.81482,1.81482,1.81458,1.81458,6917806.0
2009-01-14 22:07:00,1.81454,1.81454,1.81401,1.81401,4594394.0
2009-01-14 22:08:00,1.81418,1.81459,1.81418,1.8144,10041600.0
2009-01-14 22:09:00,1.81444,1.81456,1.81444,1.81452,27842955.0
2009-01-14 22:10:00,1.81456,1.81471,1.81443,1.81471,2993247.0
2009-01-14 22:11:00,1.81485,1.81534,1.81485,1.81534,2227934.0
2009-01-14 22:12:00,1.8154,1.81544,1.81527,1.81527,89890764.0
2009-01-14 22:13:00,1.81521,1.81521,1.81489,1.81489,12322316.0
2009-01-14 22:14:00,1.81477,1.81509,1.81477,1.81509,1700567.0
2009-01-14 22:15:00,1.8152,1.81523,1.81512,1.81522,13394936.0
2009-01-14 22:16:00,1.81513,1.81523,1.81504,1.81523,6366750.0
2009-01-14 22:17:00,1.81518,1.81541,1.81511,1.81541,6374711.0
2009-01-14 22:18:00,1.81539,1.81546,1.8153,1.8153,4319298.0
2009-01-14 22:19:00,1.81524,1.81551,1.81524,1.81551,6807784.0
2009-01-14 22:20:00,1.81569,1.81586,1.81568,1.81574,6380497.0
2009-01-14 22:21:00,1.81558,1.81561,1.81536,1.81543,8531515.0
2009-01-14 22:22:00,1.8157,1.8162,1.8157,1.8162,15354540.0
2009-01-14 22:23:00,1.81623,1.81623,1.81586,1.81588,1733884.0
2009-01-14 22:24:00,1.81567,1.8158,1.81558,1.8158,3966757.0
2009-01-14 22:25:00,1.81609,1.81672,1.81609,1.81672,3606835.0
2009-01-14 22:26:00,1.81665,1.81665,1.81651,1.81655,15132009.0
2009-01-14 22:27:00,1.81661,1.81712,1.81647,1.81712,4122489.0
2009-01-14 22:28:00,1.81731,1.81744,1.8172,1.81731,2590047.0
2009-01-14 22:29:00,1.81738,1.81738,1.81721,1.81721,14233607.0
2009-01-14 22:30:00,1.81725,1.81738,1.81725,1.81738,10640578.0
2009-01-14 22:31:00,1.81728,1.81728,1.8169,1.8169,7788376.0
2009-01-14 22:32:00,1.81684,1.81706,1.81673,1.81706,8171894.0
2009-01-14 22:33:00,1.81702,1.81705,1.8168,1.81689,17660011.0
2009-01-14 22:34:00,1.81696,1.81726,1.81695,1.81726,9462936.0
2009-01-14 22:35:00,1.81734,1.81766,1.81734,1.81766,4320867.0
2009-01-14 22:36:00,1.81773,1.81793,1.81731,1.81793,4487594.0
2009-01-14 22:37:00,1.81782,1.81782,1.81745,1.81767,3812038.0
2009-01-14 22:38:00,1.81771,1.81787,1.81771,1.8178,4259264.0
2009-01-14 22:39:00,1.81781,1.81813,1.81781,1.8179,5441693.0
2009-01-14 22:40:00,1.81784,1.81784,1.81697,1.81697,16225639.0
2009-01-14 22:41:00,1.81677,1.81724,1.81677,1.81724,46557250.0
2009-01-14 22:42:00,1.81734,1.81774,1.81734,1.81774,5315742.0
2009-01-14 22:43:00,1.81778,1.81802,1.81772,1.81802,5425208.0
2009-01-14 22:44:00,1.81775,1.81848,1.81775,1.81848,17732875.0
2009-01-14 22:45:00,1.8185,1.81885,1.8185,1.81885,2074584.0
2009-01-14 22:46:00,1.81901,1.81921,1.81888,1.81921,15189063.0
2009-01-14 22:47:00,1.81926,1.8197,1.81926,1.8197,3590519.0
2009-01-14 22:48:00,1.81967,1.81967,1.81916,1.81929,2838092.0
2009-01-14 22:49:00,1.81923,1.81923,1.81896,1.81912,7111601.0
2009-01-14 22:50:00,1.81914,1.81914,1.81825,1.81825,3228776.0
2009-01-14 22:51:00,1.8182,1.8182,1.81745,1.81745,7431274.0
2009-01-14 22:52:00,1.81766,1.81782,1.8176,1.81762,5649397.0
2009-01-14 22:53:00,1.8176,1.81766,1.81729,1.81766,3501964.0
2009-01-14 22:54:00,1.81775,1.81786,1.81624,1.81746,3588882.0
2009-01-14 22:55:00,1.81742,1.81748,1.81677,1.81677,9283462.0
2009-01-14 22:56:00,1.81672,1.81691,1.81672,1.81691,4886014.0
2009-01-14 22:57:00,1.81705,1.81732,1.81705,1.81732,4335916.0
2009-01-14 22:58:00,1.81735,1.81765,1.81735,1.81765,8422679.0
2009-01-14 22:59:00,1.81778,1.8178,1.8174,1.81757,7697381.0
2009-01-14 23:00:00,1.81742,1.81742,1.81656,1.81656,10277326.0
2009-01-14 23:01:00,1.81674,1.81674,1.81628,1.81662,3073732.0
2009-01-14 23:02:00,1.81666,1.81667,1.81623,1.81648,9428321.0
2009-01-14 23:03:00,1.8165,1.81652,1.81629,1.81652,4450744.0
2009-01-14 23:04:00,1.81658,1.81712,1.81658,1.81687,5878210.0
2009-01-14 23:05:00,1.81679,1.81686,1.81669,1.81669,7613962.0
2009-01-14 23:06:00,1.81673,1.81673,1.81614,1.8164,3268951.0
2009-01-14 23:07:00,1.81649,1.81659,1.81631,1.81631,18556146.0
2009-01-14 23:08:00,1.81604,1.81604,1.81555,1.81555,2808856.0
2009-01-14 23:09:00,1.81549,1.8155,1.81537,1.81546,4074647.0
2009-01-14 23:10:00,1.81547,1.81561,1.81546,1.8156,8083421.0
2009-01-14 23:11:00,1.81554,1.81578,1.81554,1.8156,23978270.0
2009-01-14 23:12:00,1.81567,1.81575,1.81553,1.81553,8907899.0
2009-01-14 23:13:00,1.81515,1.81515,1.81482,1.81497,10553317.0
2009-01-14 23:14:00,1.81498,1.81524,1.81498,1.81524,9409414.0
2009-01-14 23:15:00,1.81533,1.81539,1.81527,1.81539,10347091.0
2009-01-14 23:16:00,1.81562,1.81596,1.81562,1.81593,12026239.0
2009-01-14 23:17:00,1.81585,1.8161,1.81585,1.8161,50668995.0
2009-01-14 23:18:00,1.81626,1.81692,1.81626,1.81681,2786193.0
2009-01-14 23:19:00,1.81701,1.81727,1.81701,1.81717,4573625.0
2009-01-14 23:20:00,1.81714,1.81714,1.81692,1.81702,3584473.0
2009-01-14 23:21:00,1.81702,1.81702,1.81685,1.81689,4913737.0
2009-01-14 23:22:00,1.81689,1.81694,1.81685,1.81689,81964365.0
2009-01-14 23:23:00,1.81709,1.81751,1.81709,1.81748,4424043.0
2009-01-14 23:24:00,1.81762,1.818,1.81732,1.81732,10338562.0
2009-01-14 23:25:00,1.81721,1.81739,1.81707,1.81739,5294089.0
2009-01-14 23:26:00,1.81741,1.81764,1.81741,1.81764,8061808.0
2009-01-14 23:27:00,1.8175,1.8175,1.81699,1.81699,4194665.0
2009-01-14 23:28:00,1.81711,1.81776,1.81711,1.81776,15177063.0
2009-01-14 23:29:00,1.81795,1.81807,1.81776,1.81807,3996012.0
2009-01-14 23:30:00,1.81808,1.81854,1.81808,1.81854,21255999.0
2009-01-14 23:31:00,1.81857,1.81888,1.81849,1.81888,6015121.0
2009-01-14 23:32:00,1.81889,1.81914,1.81889,1.81914,5964439.0
2009-01-14 23:33:00,1.81917,1.81945,1.81917,1.81945,1544240.0
2009-01-14 23:34:00,1.8195,1.81999,1.81948,1.81999,7055508.0
2009-01-14 23:35:00,1.82011,1.82031,1.82011,1.82028,5736819.0
2009-01-14 23:36:00,1.82024,1.82028,1.82018,1.82026,2543370.0
2009-01-14 23:37:00,1.82031,1.82047,1.82031,1.82039,7720234.0
2009-01-14 23:38:00,1.82033,1.82048,1.82031,1.82048,4454971.0
2009-01-14 23:39:00,1.82049,1.82069,1.82013,1.82069,1860012.0
2009-01-14 23:40:00,1.8207,1.82138,1.8207,1.82138,4268928.0
2009-01-14 23:41:00,1.82148,1.82159,1.82148,1.82155,6618682.0
2009-01-14 23:42:00,1.8217,1.82192,1.82143,1.82168,5193011.0
2009-01-14 23:43:00,1.82159,1.82182,1.82159,1.82182,6429277.0
2009-01-14 23:44:00,1.8219,1.82219,1.8219,1.82205,18336477.0
2009-01-14 23:45:00,1.82209,1.82209,1.82168,1.82168,7128609.0
2009-01-14 23:46:00,1.82155,1.82198,1.82155,1.82198,2429523.0
2009-01-14 23:47:00,1.82205,1.82261,1.82205,1.82261,3918120.0
2009-01-14 23:48:00,1.82273,1.82296,1.82271,1.82271,15600990.0
2009-01-14 23:49:00,1.82261,1.82297,1.82261,1.82297,5336847.0
2009-01-14 23:50:00,1.82318,1.82332,1.82313,1.82313,9832989.0
2009-01-14 23:51:00,1.82309,1.82309,1.82275,1.82282,5358282.0
2009-01-14 23:52:00,1.82273,1.82293,1.82273,1.82293,12557772.0
2009-01-14 23:53:00,1.82283,1.82283,1.82251,1.82259,7047321.0
2009-01-14 23:54:00,1.82287,1.82328,1.82274,1.82274,6123600.0
2009-01-14 23:55:00,1.82259,1.82262,1.82243,1.82262,3869560.0
2009-01-14 23:56:00,1.82265,1.82278,1.82265,1.82271,11909356.0
2009-01-14 23:57:00,1.82293,1.82374,1.82293,1.82367,18079388.0
2009-01-14 23:58:00,1.82371,1.82394,1.82356,1.82394,2340611.0
2009-01-14 23:59:00,1.824,1.82425,1.82374,1.82374,3716292.0
2009-01-15 00:00:00,1.82365,1.82373,1.8232,1.82373,4770102.0
2009-01-15 00:01:00,1.82389,1.8241,1.82389,1.82396,8156881.0
2009-01-15 00:02:00,1.82386,1.82398,1.82385,1.82398,7225827.0
2009-01-15 00:03:00,1.82411,1.82411,1.82367,1.82367,1415220.0
2009-01-15 00:04:00,1.82363,1.82374,1.82363,1.8237,4183858.0
2009-01-15 00:05:00,1.82385,1.82408,1.82385,1.82408,3272446.0
2009-01-15 00:06:00,1.8241,1.8242,1.82406,1.82409,4413227.0
2009-01-15 00:07:00,1.82417,1.82417,1.82399,1.82406,559968.0
2009-01-15 00:08:00,1.82417,1.82417,1.82383,1.82407,5627371.0
2009-01-15 00:09:00,1.82413,1.8243,1.82413,1.8243,1643188.0
2009-01-15 00:10:00,1.8244,1.8246,1.8244,1.8246,1724856.0
2009-01-15 00:11:00,1.8247,1.8247,1.82455,1.82456,1934056.0
2009-01-15 00:12:00,1.82456,1.82457,1.82449,1.82456,2422439.0
2009-01-15 00:13:00,1.82452,1.82452,1.82404,1.82404,3561376.0
2009-01-15 00:14:00,1.82438,1.82438,1.82426,1.82432,2371927.0
2009-01-15 00:15:00,1.8244,1.82451,1.82404,1.82437,2459419.0
2009-01-15 00:16:00,1.82429,1.82429,1.82415,1.82428,1517196.0
2009-01-15 00:17:00,1.82443,1.82456,1.82442,1.82442,6232632.0
2009-01-15 00:18:00,1.82432,1.82447,1.82432,1.82447,5522821.0
2009-01-15 00:19:00,1.82451,1.82451,1.82434,1.82434,8705781.0
2009-01-15 00:20:00,1.82413,1.82419,1.82406,1.82406,6509552.0
2009-01-15 00:21:00,1.82407,1.82407,1.82389,1.82393,9077867.0
2009-01-15 00:22:00,1.82397,1.82465,1.82397,1.82461,43707348.0
2009-01-15 00:23:00,1.8246,1.8246,1.82364,1.82364,8027109.0
2009-01-15 00:24:00,1.82361,1.82361,1.82335,1.82335,6178914.0
2009-01-15 00:25:00,1.82328,1.82328,1.82286,1.82286,5473216.0
2009-01-15 00:26:00,1.82287,1.82287,1.82249,1.82249,7848660.0
2009-01-15 00:27:00,1.8226,1.8226,1.82217,1.82221,16950057.0
2009-01-15 00:28:00,1.8222,1.8222,1.82189,1.82189,20366305.0
2009-01-15 00:29:00,1.82182,1.82182,1.82143,1.82143,2006260.0
2009-01-15 00:30:00,1.82148,1.82148,1.82122,1.82122,7566492.0
2009-01-15 00:31:00,1.82118,1.82118,1.82077,1.8209,20698305.0
2009-01-15 00:32:00,1.821,1.82114,1.82095,1.82095,3865703.0
2009-01-15 00:33:00,1.82089,1.82091,1.82068,1.82068,16322736.0
2009-01-15 00:34:00,1.82054,1.82077,1.8205,1.82077,978012.0
2009-01-15 00:35:00,1.82087,1.82132,1.82087,1.82122,4128811.0
2009-01-15 00:36:00,1.82103,1.82113,1.82103,1.82112,20845866.0
2009-01-15 00:37:00,1.82124,1.82132,1.82117,1.8212,1025462.0
2009-01-15 00:38:00,1.82113,1.82113,1.8208,1.8208,2480797.0
2009-01-15 00:39:00,1.82091,1.82097,1.82086,1.8209,31599336.0
2009-01-15 00:40:00,1.82094,1.821,1.82083,1.821,2955602.0
2009-01-15 00:41:00,1.82121,1.82121,1.82102,1.82102,2232403.0
2009-01-15 00:42:00,1.82104,1.82119,1.82104,1.8211,2368736.0
2009-01-15 00:43:00,1.82115,1.82115,1.82092,1.82092,11263897.0
2009-01-15 00:44:00,1.82089,1.82089,1.82076,1.82076,7266664.0
2009-01-15 00:45:00,1.82085,1.82087,1.82064,1.82064,3582775.0
2009-01-15 00:46:00,1.82063,1.82083,1.8206,1.82083,2792938.0
2009-01-15 00:47:00,1.82051,1.82099,1.82051,1.82091,6816482.0
2009-01-15 00:48:00,1.8209,1.82118,1.82085,1.82085,15171742.0
2009-01-15 00:49:00,1.82061,1.82061,1.82042,1.82053,2665464.0
2009-01-15 00:50:00,1.82067,1.82089,1.82065,1.82089,3762291.0
2009-01-15 00:51:00,1.8209,1.82145,1.8209,1.82145,12968562.0
2009-01-15 00:52:00,1.82148,1.82163,1.82145,1.82145,6087356.0
2009-01-15 00:53:00,1.82137,1.82159,1.82133,1.82159,19265678.0
2009-01-15 00:54:00,1.82157,1.82158,1.82083,1.82083,4913026.0
2009-01-15 00:55:00,1.82081,1.82081,1.82044,1.82045,11650938.0
2009-01-15 00:56:00,1.82041,1.82041,1.8201,1.8201,13371372.0
2009-01-15 00:57:00,1.81999,1.81999,1.81952,1.81954,25370815.0
2009-01-15 00:58:00,1.81946,1.81967,1.81946,1.81967,1229098.0
2009-01-15 00:59:00,1.8196,1.8196,1.8194,1.8194,27037030.0
2009-01-15 01:00:00,1.81927,1.8196,1.81927,1.8196,8414888.0
2009-01-15 01:01:00,1.81957,1.81957,1.81926,1.81933,15072938.0
2009-01-15 01:02:00,1.8193,1.81937,1.81914,1.81937,4222636.0
2009-01-15 01:03:00,1.81937,1.81937,1.81872,1.81872,9994816.0
2009-01-15 01:04:00,1.81856,1.81856,1.81835,1.81836,9716046.0
2009-01-15 01:05:00,1.81845,1.81858,1.81823,1.81847,7795344.0
2009-01-15 01:06:00,1.81863,1.81933,1.81863,1.81916,14331173.0
2009-01-15 01:07:00,1.81923,1.81939,1.81907,1.81907,7041754.0
2009-01-15 01:08:00,1.81894,1.81897,1.81878,1.81883,7755122.0
2009-01-15 01:09:00,1.81882,1.81904,1.81882,1.81898,12947891.0
2009-01-15 01:10:00,1.81889,1.81915,1.81889,1.81915,37899875.0
2009-01-15 01:11:00,1.81944,1.81963,1.81942,1.81942,2293947.0
2009-01-15 01:12:00,1.8193,1.8193,1.81899,1.81924,2053659.0
2009-01-15 01:13:00,1.8192,1.81934,1.81915,1.81934,4107253.0
2009-01-15 01:14:00,1.81919,1.81919,1.81914,1.81915,10589040.0
2009-01-15 01:15:00,1.81928,1.81928,1.81878,1.81925,9889084.0
2009-01-15 01:16:00,1.81911,1.81917,1.81901,1.81906,3890460.0
2009-01-15 01:17:00,1.81924,1.81931,1.81924,1.81929,35379287.0
2009-01-15 01:18:00,1.81924,1.81924,1.81878,1.81878,12914003.0
2009-01-15 01:19:00,1.81873,1.81876,1.81862,1.81867,24426457.0
2009-01-15 01:20:00,1.81857,1.81877,1.81857,1.81877,31225720.0
2009-01-15 01:21:00,1.81894,1.81909,1.81894,1.81909,8023007.0
2009-01-15 01:22:00,1.81914,1.81915,1.81894,1.81915,2202464.0
2009-01-15 01:23:00,1.81936,1.81959,1.81936,1.81945,16470507.0
2009-01-15 01:24:00,1.81943,1.81945,1.81927,1.81927,2636601.0
2009-01-15 01:25:00,1.81917,1.8193,1.81917,1.81923,2222159.0
2009-01-15 01:26:00,1.81919,1.81919,1.81861,1.81918,21291406.0
2009-01-15 01:27:00,1.81916,1.81916,1.81877,1.81914,2998092.0
2009-01-15 01:28:00,1.81928,1.81937,1.81928,1.81937,6221663.0
2009-01-15 01:29:00,1.81929,1.81929,1.81899,1.81908,2038586.0
2009-01-15 01:30:00,1.81906,1.81925,1.81898,1.81925,35811202.0
2009-01-15 01:31:00,1.81928,1.81937,1.81909,1.81909,6168407.0
2009-01-15 01:32:00,1.81906,1.81906,1.81888,1.81898,5924422.0
2009-01-15 01:33:00,1.81911,1.81957,1.81911,1.81957,5782169.0
2009-01-15 01:34:00,1.81979,1.82005,1.81971,1.82005,6843545.0
2009-01-15 01:35:00,1.82012,1.82037,1.81997,1.82037,4880057.0
2009-01-15 01:36:00,1.82041,1.82069,1.82032,1.82054,2783720.0
2009-01-15 01:37:00,1.82073,1.82129,1.82073,1.82129,20277703.0
2009-01-15 01:38:00,1.8213,1.82143,1.82121,1.82143,8726192.0
2009-01-15 01:39:00,1.82127,1.82137,1.82119,1.8212,2581314.0
2009-01-15 01:40:00,1.82123,1.8214,1.82116,1.8214,29366975.0
2009-01-15 01:41:00,1.82146,1.82146,1.821,1.821,2860142.0
2009-01-15 01:42:00,1.8211,1.82151,1.821,1.82149,22973113.0
2009-01-15 01:43:00,1.82153,1.82184,1.8215,1.82184,7549443.0
2009-01-15 01:44:00,1.82153,1.82154,1.82135,1.82135,14445230.0
2009-01-15 01:45:00,1.82144,1.82146,1.82134,1.82134,5206616.0
2009-01-15 01:46:00,1.82127,1.82144,1.82102,1.82144,7344176.0
2009-01-15 01:47:00,1.82151,1.82159,1.82142,1.82159,13499433.0
2009-01-15 01:48:00,1.82137,1.82137,1.82062,1.82062,5205633.0
2009-01-15 01:49:00,1.82069,1.82069,1.82017,1.82037,13194731.0
2009-01-15 01:50:00,1.82051,1.82053,1.82046,1.82053,10998620.0
2009-01-15 01:51:00,1.8206,1.82067,1.82034,1.82034,10581752.0
2009-01-15 01:52:00,1.82044,1.82089,1.82044,1.82085,723312.0
2009-01-15 01:53:00,1.82098,1.82098,1.82049,1.82049,19385994.0
2009-01-15 01:54:00,1.82034,1.82034,1.82002,1.82006,6792800.0
2009-01-15 01:55:00,1.82014,1.82014,1.81965,1.81965,4987976.0
2009-01-15 01:56:00,1.81949,1.81974,1.81928,1.81974,4018568.0
2009-01-15 01:57:00,1.81967,1.82069,1.81967,1.82069,23484620.0
2009-01-15 01:58:00,1.82082,1.82101,1.82077,1.82101,5017742.0
2009-01-15 01:59:00,1.82076,1.82088,1.82053,1.82053,15217007.0
2009-01-15 02:00:00,1.81971,1.81987,1.8193,1.8193,14222829.0
2009-01-15 02:01:00,1.81927,1.81927,1.81865,1.81899,4912612.0
2009-01-15 02:02:00,1.81916,1.81978,1.81916,1.81972,22347149.0
2009-01-15 02:03:00,1.81965,1.81965,1.81887,1.81887,4196937.0
2009-01-15 02:04:00,1.81885,1.81885,1.8186,1.8186,4903152.0
2009-01-15 02:05:00,1.81839,1.81839,1.81765,1.81765,6325360.0
2009-01-15 02:06:00,1.81755,1.81785,1.81749,1.81771,18513986.0
2009-01-15 02:07:00,1.8177,1.81812,1.8177,1.81812,723753.0
2009-01-15 02:08:00,1.8183,1.81844,1.81811,1.81811,10467655.0
2009-01-15 02:09:00,1.81808,1.81819,1.81808,1.81812,11942042.0
2009-01-15 02:10:00,1.81809,1.81813,1.81771,1.81803,12659244.0
2009-01-15 02:11:00,1.81797,1.81818,1.81789,1.81789,5778898.0
2009-01-15 02:12:00,1.81791,1.81791,1.81766,1.81789,13800279.0
2009-01-15 02:13:00,1.8181,1.81843,1.8181,1.81843,7179759.0
2009-01-15 02:14:00,1.8183,1.81832,1.81795,1.81795,4788133.0
2009-01-15 02:15:00,1.81766,1.81766,1.81733,1.81757,14768665.0
2009-01-15 02:16:00,1.81779,1.81779,1.81739,1.81749,7917613.0
2009-01-15 02:17:00,1.81745,1.81747,1.81702,1.81728,21660486.0
2009-01-15 02:18:00,1.81733,1.81788,1.81733,1.81787,2769309.0
2009-01-15 02:19:00,1.81794,1.81869,1.81794,1.81869,29148362.0
2009-01-15 02:20:00,1.81874,1.81899,1.81874,1.81891,2700684.0
2009-01-15 02:21:00,1.81911,1.81918,1.81893,1.81912,8785051.0
2009-01-15 02:22:00,1.81935,1.81992,1.81935,1.81992,19903517.0
2009-01-15 02:23:00,1.81975,1.82004,1.81975,1.82004,2574419.0
2009-01-15 02:24:00,1.82007,1.82023,1.81981,1.81981,4821714.0
2009-01-15 02:25:00,1.81966,1.82,1.81951,1.82,6339549.0
2009-01-15 02:26:00,1.82012,1.82012,1.81928,1.81928,6041974.0
2009-01-15 02:27:00,1.81933,1.81964,1.81933,1.81964,5849548.0
2009-01-15 02:28:00,1.81958,1.81958,1.81906,1.81906,5970774.0
2009-01-15 02:29:00,1.81895,1.81895,1.81879,1.81888,33213879.0
2009-01-15 02:30:00,1.81876,1.81881,1.81838,1.81842,2077004.0
2009-01-15 02:31:00,1.8185,1.8185,1.81823,1.81823,6172283.0
2009-01-15 02:32:00,1.81816,1.81816,1.81783,1.81798,3231747.0
2009-01-15 02:33:00,1.81792,1.81792,1.81715,1.81753,19883642.0
2009-01-15 02:34:00,1.81754,1.81778,1.81754,1.81772,2295619.0
2009-01-15 02:35:00,1.81786,1.81815,1.81786,1.81815,2491590.0
2009-01-15 02:36:00,1.81818,1.81853,1.81818,1.81853,15364280.0
2009-01-15 02:37:00,1.81857,1.81883,1.81856,1.81883,2077792.0
2009-01-15 02:38:00,1.81882,1.81911,1.81882,1.81911,8219451.0
2009-01-15 02:39:00,1.81904,1.81929,1.81897,1.81897,28859260.0
2009-01-15 02:40:00,1.81902,1.81902,1.8189,1.81894,26518790.0
2009-01-15 02:41:00,1.81904,1.81958,1.81904,1.81958,13857714.0
2009-01-15 02:42:00,1.81959,1.81968,1.81952,1.81968,37964683.0
2009-01-15 02:43:00,1.81944,1.81944,1.81861,1.81892,3890856.0
2009-01-15 02:44:00,1.81899,1.81899,1.81764,1.81802,9516971.0
2009-01-15 02:45:00,1.81781,1.81781,1.81613,1.81613,9928786.0
2009-01-15 02:46:00,1.81618,1.81618,1.81593,1.81593,4428307.0
2009-01-15 02:47:00,1.81596,1.81637,1.81591,1.81637,2140119.0
2009-01-15 02:48:00,1.81639,1.81652,1.81629,1.81652,2247204.0
2009-01-15 02:49:00,1.81636,1.81636,1.81621,1.81621,41980367.0
2009-01-15 02:50:00,1.81633,1.81656,1.81633,1.81637,12646894.0
2009-01-15 02:51:00,1.81645,1.81645,1.81625,1.81625,7085539.0
2009-01-15 02:52:00,1.81624,1.81633,1.81607,1.81607,7396800.0
2009-01-15 02:53:00,1.81617,1.81625,1.81615,1.81615,13349952.0
2009-01-15 02:54:00,1.81614,1.81633,1.81577,1.81633,7460371.0
2009-01-15 02:55:00,1.81632,1.81632,1.81617,1.81628,10631413.0
2009-01-15 02:56:00,1.81632,1.81632,1.81609,1.81616,9893899.0
2009-01-15 02:57:00,1.8161,1.81638,1.8161,1.81638,4513289.0
2009-01-15 02:58:00,1.81635,1.81645,1.81616,1.81645,14315641.0
2009-01-15 02:59:00,1.81651,1.81672,1.81645,1.81645,9036608.0
2009-01-15 03:00:00,1.81645,1.81645,1.81619,1.81619,26606012.0
2009-01-15 03:01:00,1.81606,1.81606,1.81498,1.81527,1135836.0
2009-01-15 03:02:00,1.81537,1.81537,1.81458,1.81458,26870171.0
2009-01-15 03:03:00,1.81487,1.81518,1.81487,1.81518,13414297.0
2009-01-15 03:04:00,1.81522,1.81547,1.81521,1.81547,12691652.0
2009-01-15 03:05:00,1.81543,1.81575,1.81543,1.81575,4548677.0
2009-01-15 03:06:00,1.81584,1.81618,1.81584,1.81606,20198865.0
2009-01-15 03:07:00,1.81614,1.81688,1.81614,1.81688,6382222.0
2009-01-15 03:08:00,1.8171,1.81741,1.8171,1.81733,13554097.0
2009-01-15 03:09:00,1.8174,1.81751,1.81738,1.8174,4038092.0
2009-01-15 03:10:00,1.8174,1.81753,1.81721,1.81721,2667330.0
2009-01-15 03:11:00,1.81698,1.81698,1.8162,1.8162,14252460.0
2009-01-15 03:12:00,1.81617,1.81617,1.8151,1.8151,6944258.0
2009-01-15 03:13:00,1.81543,1.81581,1.81511,1.81581,2954863.0
2009-01-15 03:14:00,1.81594,1.81654,1.81594,1.81654,3342143.0
2009-01-15 03:15:00,1.81658,1.81715,1.81658,1.81711,7778486.0
2009-01-15 03:16:00,1.81694,1.81694,1.81654,1.81654,10307374.0
2009-01-15 03:17:00,1.8164,1.81661,1.81632,1.81661,2263051.0
2009-01-15 03:18:00,1.81666,1.81666,1.81642,1.8166,2225060.0
2009-01-15 03:19:00,1.81634,1.81645,1.81597,1.81597,2729350.0
2009-01-15 03:20:00,1.81594,1.8161,1.81594,1.81609,31080294.0
2009-01-15 03:21:00,1.81601,1.81623,1.816,1.81608,2452108.0
2009-01-15 03:22:00,1.81609,1.81621,1.81609,1.81621,1115238.0
2009-01-15 03:23:00,1.81605,1.81605,1.81581,1.81581,20228886.0
2009-01-15 03:24:00,1.81581,1.81586,1.81573,1.81581,4245128.0
2009-01-15 03:25:00,1.81575,1.81575,1.81533,1.81533,1024846.0
2009-01-15 03:26:00,1.81531,1.81538,1.81493,1.81493,16572989.0
2009-01-15 03:27:00,1.81489,1.815,1.81472,1.815,3981977.0
2009-01-15 03:28:00,1.81508,1.81509,1.81472,1.81472,21444573.0
2009-01-15 03:29:00,1.8146,1.8146,1.81414,1.81414,7500488.0
2009-01-15 03:30:00,1.81397,1.81407,1.81396,1.81407,1892520.0
2009-01-15 03:31:00,1.8141,1.81413,1.81401,1.81413,19867629.0
2009-01-15 03:32:00,1.81411,1.81411,1.8137,1.8137,18342233.0
2009-01-15 03:33:00,1.81351,1.81351,1.81317,1.81317,7896040.0
2009-01-15 03:34:00,1.81311,1.81362,1.81311,1.81362,5150778.0
2009-01-15 03:35:00,1.81373,1.81425,1.81369,1.81424,6373300.0
2009-01-15 03:36:00,1.81426,1.81468,1.81424,1.81468,8741271.0
2009-01-15 03:37:00,1.81474,1.81481,1.81466,1.81466,41385613.0
2009-01-15 03:38:00,1.81468,1.81468,1.81425,1.81425,9522571.0
2009-01-15 03:39:00,1.81419,1.81469,1.81419,1.81469,6747748.0
2009-01-15 03:40:00,1.81489,1.81489,1.81457,1.81466,9452531.0
2009-01-15 03:41:00,1.81473,1.81478,1.8146,1.8146,5312448.0
2009-01-15 03:42:00,1.81464,1.81472,1.81452,1.81472,6780494.0
2009-01-15 03:43:00,1.8147,1.81482,1.81469,1.81472,1394101.0
2009-01-15 03:44:00,1.81472,1.81492,1.8144,1.81492,2729655.0
2009-01-15 03:45:00,1.81482,1.81482,1.81468,1.81475,2452618.0
2009-01-15 03:46:00,1.81445,1.81508,1.81445,1.81508,3755142.0
2009-01-15 03:47:00,1.81517,1.81532,1.81517,1.81532,2612641.0
2009-01-15 03:48:00,1.81524,1.81524,1.81492,1.81492,1788806.0
2009-01-15 03:49:00,1.81479,1.81479,1.81457,1.81457,1691529.0
2009-01-15 03:50:00,1.81458,1.81458,1.81436,1.81436,1792894.0
2009-01-15 03:51:00,1.8143,1.81431,1.81386,1.81409,5339062.0
2009-01-15 03:52:00,1.81373,1.8143,1.81373,1.8143,595712.0
2009-01-15 03:53:00,1.81431,1.81439,1.8142,1.8142,4295948.0
2009-01-15 03:54:00,1.81422,1.81445,1.81422,1.81439,3152950.0
2009-01-15 03:55:00,1.81433,1.81456,1.81433,1.81456,3939603.0
2009-01-15 03:56:00,1.81459,1.81471,1.81452,1.81471,1450316.0
2009-01-15 03:57:00,1.8147,1.81478,1.81468,1.8147,7225827.0
2009-01-15 03:58:00,1.81478,1.8148,1.81475,1.81479,7556867.0
2009-01-15 03:59:00,1.81482,1.81482,1.81466,1.81477,4849145.0
2009-01-15 04:00:00,1.81471,1.81471,1.81452,1.81452,4077117.0
2009-01-15 04:01:00,1.81454,1.81454,1.81436,1.81441,2129378.0
2009-01-15 04:02:00,1.81424,1.81448,1.81424,1.81448,16852525.0
2009-01-15 04:03:00,1.81442,1.81465,1.81442,1.81465,10992574.0
2009-01-15 04:04:00,1.81466,1.81467,1.81448,1.81467,4043005.0
2009-01-15 04:05:00,1.81472,1.81481,1.8147,1.81481,6478632.0
2009-01-15 04:06:00,1.8149,1.81543,1.8149,1.81543,6864720.0
2009-01-15 04:07:00,1.81551,1.81594,1.81551,1.81594,11492424.0
2009-01-15 04:08:00,1.816,1.81638,1.81587,1.81638,5404763.0
2009-01-15 04:09:00,1.81626,1.81629,1.81624,1.81629,10237364.0
2009-01-15 04:10:00,1.81622,1.81701,1.81622,1.81698,5371224.0
2009-01-15 04:11:00,1.81697,1.81697,1.8166,1.81676,14985102.0
2009-01-15 04:12:00,1.81662,1.81705,1.81662,1.81692,4141777.0
2009-01-15 04:13:00,1.81667,1.81667,1.81613,1.81613,2630208.0
2009-01-15 04:14:00,1.81616,1.81618,1.81602,1.81603,7351355.0
2009-01-15 04:15:00,1.81584,1.81589,1.81549,1.81571,16873542.0
2009-01-15 04:16:00,1.81573,1.81591,1.81557,1.81591,6660392.0
2009-01-15 04:17:00,1.81593,1.81603,1.8156,1.81603,5328351.0
2009-01-15 04:18:00,1.816,1.81633,1.816,1.81633,7179393.0
2009-01-15 04:19:00,1.81626,1.81633,1.81598,1.81598,4654824.0
2009-01-15 04:20:00,1.81596,1.81598,1.81545,1.81598,1721278.0
2009-01-15 04:21:00,1.81595,1.81595,1.81576,1.81576,4405193.0
2009-01-15 04:22:00,1.81573,1.81581,1.81567,1.81567,8549540.0
2009-01-15 04:23:00,1.81561,1.81573,1.81557,1.81573,2662935.0
2009-01-15 04:24:00,1.81594,1.81653,1.81594,1.81632,5520950.0
2009-01-15 04:25:00,1.81618,1.81642,1.816,1.81642,7625929.0
2009-01-15 04:26:00,1.8164,1.81649,1.81627,1.81649,1540850.0
2009-01-15 04:27:00,1.81652,1.81658,1.81644,1.81658,5733934.0
2009-01-15 04:28:00,1.81657,1.81657,1.81615,1.81624,5900648.0
2009-01-15 04:29:00,1.81627,1.8165,1.81618,1.8165,20511433.0
2009-01-15 04:30:00,1.81677,1.81743,1.81677,1.81743,4333128.0
2009-01-15 04:31:00,1.81765,1.81805,1.81765,1.81805,15870609.0
2009-01-15 04:32:00,1.81809,1.81828,1.8178,1.8178,4398769.0
2009-01-15 04:33:00,1.8178,1.81818,1.81775,1.81818,7963067.0
2009-01-15 04:34:00,1.8183,1.81848,1.81827,1.81848,5239079.0
2009-01-15 04:35:00,1.81844,1.81848,1.81827,1.81848,9984125.0
2009-01-15 04:36:00,1.81835,1.81835,1.81792,1.81792,4804565.0
2009-01-15 04:37:00,1.81776,1.81776,1.81752,1.81754,87822105.0
2009-01-15 04:38:00,1.81741,1.81741,1.81725,1.81734,4567520.0
2009-01-15 04:39:00,1.81743,1.81775,1.81743,1.81775,3307013.0
2009-01-15 04:40:00,1.81774,1.81787,1.81774,1.81787,5017140.0
2009-01-15 04:41:00,1.81787,1.81813,1.81787,1.81813,2604893.0
2009-01-15 04:42:00,1.81816,1.81828,1.81804,1.81804,54191438.0
2009-01-15 04:43:00,1.8182,1.81852,1.8182,1.81847,11721480.0
2009-01-15 04:44:00,1.81846,1.81861,1.81846,1.81856,10154161.0
2009-01-15 04:45:00,1.81841,1.81841,1.81773,1.81773,9688440.0
2009-01-15 04:46:00,1.81773,1.8183,1.81773,1.8183,10049824.0
2009-01-15 04:47:00,1.8185,1.81851,1.81847,1.81847,4051436.0
2009-01-15 04:48:00,1.81835,1.81859,1.81835,1.8185,24009483.0
2009-01-15 04:49:00,1.8186,1.81861,1.81852,1.81852,8766317.0
2009-01-15 04:50:00,1.8185,1.81909,1.8185,1.81909,3901797.0
2009-01-15 04:51:00,1.81915,1.81934,1.81914,1.81934,2788224.0
2009-01-15 04:52:00,1.81939,1.81967,1.81939,1.81967,18040195.0
2009-01-15 04:53:00,1.81968,1.82015,1.81949,1.82015,3278460.0
2009-01-15 04:54:00,1.82001,1.8207,1.82001,1.8207,7164061.0
2009-01-15 04:55:00,1.82095,1.82156,1.82095,1.82143,6069396.0
2009-01-15 04:56:00,1.82159,1.82179,1.82158,1.82165,4619351.0
2009-01-15 04:57:00,1.82146,1.82146,1.82106,1.82111,10169692.0
2009-01-15 04:58:00,1.8211,1.8212,1.82087,1.82115,3377728.0
2009-01-15 04:59:00,1.82082,1.82082,1.82059,1.82059,11037832.0
2009-01-15 05:00:00,1.82059,1.82067,1.82017,1.82045,8409681.0
2009-01-15 05:01:00,1.82021,1.82021,1.81984,1.81997,8117463.0
2009-01-15 05:02:00,1.82002,1.82042,1.81989,1.82042,4018460.0
2009-01-15 05:03:00,1.82043,1.82095,1.82043,1.82095,4446687.0
2009-01-15 05:04:00,1.8209,1.82103,1.82089,1.82091,8908418.0
2009-01-15 05:05:00,1.82077,1.82077,1.81927,1.8207,3932162.0
2009-01-15 05:06:00,1.82064,1.82064,1.82042,1.82053,3563978.0
2009-01-15 05:07:00,1.82066,1.82092,1.82066,1.82079,5352342.0
2009-01-15 05:08:00,1.82049,1.82056,1.82036,1.82052,8207723.0
2009-01-15 05:09:00,1.82036,1.82043,1.82025,1.82025,3182942.0
2009-01-15 05:10:00,1.82021,1.82031,1.8199,1.8199,7842525.0
2009-01-15 05:11:00,1.81988,1.81988,1.81954,1.81954,2836391.0
2009-01-15 05:12:00,1.81965,1.81965,1.81921,1.81921,3354371.0
2009-01-15 05:13:00,1.81916,1.8196,1.81909,1.8196,13969524.0
2009-01-15 05:14:00,1.81956,1.81967,1.8195,1.8195,2219992.0
2009-01-15 05:15:00,1.81944,1.81944,1.81902,1.81902,17838122.0
2009-01-15 05:16:00,1.81941,1.81958,1.81941,1.81958,5218554.0
2009-01-15 05:17:00,1.81958,1.8196,1.8195,1.8196,5255306.0
2009-01-15 05:18:00,1.81969,1.81987,1.81969,1.81972,44497037.0
2009-01-15 05:19:00,1.81991,1.8202,1.81991,1.82011,17686547.0
2009-01-15 05:20:00,1.81996,1.8202,1.81996,1.8201,5243995.0
2009-01-15 05:21:00,1.82021,1.82036,1.82021,1.82036,3937929.0
2009-01-15 05:22:00,1.82035,1.82038,1.82024,1.82037,3713628.0
2009-01-15 05:23:00,1.82046,1.82051,1.82009,1.8204,4502001.0
2009-01-15 05:24:00,1.8202,1.8202,1.81999,1.81999,3953218.0
2009-01-15 05:25:00,1.82,1.82,1.81969,1.81969,9082388.0
2009-01-15 05:26:00,1.8196,1.81961,1.81938,1.81956,16237596.0
2009-01-15 05:27:00,1.81972,1.82032,1.81972,1.82032,7987384.0
2009-01-15 05:28:00,1.82025,1.82025,1.81976,1.81976,7362808.0
2009-01-15 05:29:00,1.81946,1.81946,1.81911,1.81913,10435008.0
2009-01-15 05:30:00,1.81894,1.81894,1.81852,1.81878,14743741.0
2009-01-15 05:31:00,1.81881,1.81928,1.81874,1.81928,2379246.0
2009-01-15 05:32:00,1.81933,1.81959,1.81926,1.81959,4492685.0
2009-01-15 05:33:00,1.81977,1.81989,1.81977,1.81988,14215133.0
2009-01-15 05:34:00,1.81991,1.82003,1.81991,1.81999,3476131.0
2009-01-15 05:35:00,1.8199,1.82012,1.81989,1.82012,3923598.0
2009-01-15 05:36:00,1.82025,1.82031,1.82011,1.82013,1864390.0
2009-01-15 05:37:00,1.82006,1.82006,1.81967,1.81967,14160780.0
2009-01-15 05:38:00,1.81959,1.81959,1.81933,1.81933,8245398.0
2009-01-15 05:39:00,1.81934,1.81934,1.81905,1.81909,6710663.0
2009-01-15 05:40:00,1.81909,1.81915,1.8189,1.8189,6262334.0
2009-01-15 05:41:00,1.81897,1.81897,1.8189,1.81897,4745448.0
2009-01-15 05:42:00,1.81913,1.81919,1.81902,1.8191,5989579.0
2009-01-15 05:43:00,1.81919,1.81933,1.81916,1.81916,5902791.0
2009-01-15 05:44:00,1.81931,1.81963,1.81931,1.81963,13569991.0
2009-01-15 05:45:00,1.81963,1.81979,1.81956,1.81979,1573869.0
2009-01-15 05:46:00,1.81979,1.81979,1.81954,1.81954,11249148.0
2009-01-15 05:47:00,1.81952,1.81958,1.81931,1.81931,81927420.0
2009-01-15 05:48:00,1.81926,1.81936,1.81915,1.81931,2166407.0
2009-01-15 05:49:00,1.81934,1.81952,1.81928,1.81952,3239444.0
2009-01-15 05:50:00,1.81968,1.81982,1.81968,1.81979,29772183.0
2009-01-15 05:51:00,1.81981,1.81981,1.81975,1.81978,11117808.0
2009-01-15 05:52:00,1.81983,1.82017,1.81983,1.82017,4372283.0
2009-01-15 05:53:00,1.82017,1.82052,1.82017,1.82052,7453730.0
2009-01-15 05:54:00,1.8207,1.82092,1.8207,1.82074,2420601.0
2009-01-15 05:55:00,1.82063,1.82069,1.82047,1.8205,10621168.0
2009-01-15 05:56:00,1.82024,1.82024,1.8199,1.8199,9071662.0
2009-01-15 05:57:00,1.81989,1.81997,1.81978,1.81994,7057841.0
2009-01-15 05:58:00,1.82005,1.82091,1.82005,1.82091,2796302.0
2009-01-15 05:59:00,1.82091,1.82091,1.82063,1.82065,36553355.0
2009-01-15 06:00:00,1.82059,1.82078,1.82059,1.82078,611230.0
2009-01-15 06:01:00,1.82077,1.8211,1.82077,1.8211,3223632.0
2009-01-15 06:02:00,1.82121,1.82136,1.82111,1.82111,1061102.0
2009-01-15 06:03:00,1.82107,1.82107,1.82035,1.82064,21327273.0
2009-01-15 06:04:00,1.8207,1.82078,1.82062,1.82062,5193215.0
2009-01-15 06:05:00,1.82048,1.82062,1.82048,1.82062,15923330.0
2009-01-15 06:06:00,1.82083,1.82129,1.8206,1.82096,6562952.0
2009-01-15 06:07:00,1.82083,1.82083,1.82061,1.82063,6149704.0
2009-01-15 06:08:00,1.82072,1.82091,1.82071,1.82073,14600122.0
2009-01-15 06:09:00,1.82069,1.82069,1.82023,1.82023,1900029.0
2009-01-15 06:10:00,1.8201,1.8201,1.81993,1.81993,7637886.0
2009-01-15 06:11:00,1.81986,1.82014,1.81981,1.82014,4548740.0
2009-01-15 06:12:00,1.82039,1.82048,1.8201,1.8201,2468704.0
2009-01-15 06:13:00,1.81989,1.82005,1.81977,1.82005,7590852.0
2009-01-15 06:14:00,1.82006,1.82006,1.81983,1.81983,2101201.0
2009-01-15 06:15:00,1.81976,1.8199,1.81966,1.81966,14700142.0
2009-01-15 06:16:00,1.81955,1.81955,1.81934,1.81934,11791236.0
2009-01-15 06:17:00,1.81927,1.81927,1.81888,1.81902,22045885.0
2009-01-15 06:18:00,1.81899,1.81899,1.81876,1.81881,3934453.0
2009-01-15 06:19:00,1.81836,1.81878,1.81836,1.81839,11025764.0
2009-01-15 06:20:00,1.8187,1.8187,1.81856,1.8186,7583935.0
2009-01-15 06:21:00,1.81871,1.81872,1.81859,1.81859,8260653.0
2009-01-15 06:22:00,1.81862,1.81865,1.81854,1.81854,12334006.0
2009-01-15 06:23:00,1.81867,1.81934,1.81866,1.81934,30103821.0
2009-01-15 06:24:00,1.81929,1.81929,1.81886,1.81925,7615070.0
2009-01-15 06:25:00,1.81921,1.8193,1.81884,1.8193,21372301.0
2009-01-15 06:26:00,1.81931,1.81931,1.81894,1.81924,5509659.0
2009-01-15 06:27:00,1.81929,1.81929,1.81914,1.81926,3986878.0
2009-01-15 06:28:00,1.8192,1.81941,1.8192,1.81923,28942283.0
2009-01-15 06:29:00,1.81926,1.81926,1.81884,1.81884,3859832.0
2009-01-15 06:30:00,1.81882,1.81927,1.81882,1.81927,8148368.0
2009-01-15 06:31:00,1.81928,1.81937,1.81919,1.81928,3457379.0
2009-01-15 06:32:00,1.81932,1.81932,1.81915,1.81926,3845040.0
2009-01-15 06:33:00,1.8193,1.81941,1.81915,1.81915,42559033.0
2009-01-15 06:34:00,1.81906,1.81906,1.81886,1.81886,5716125.0
2009-01-15 06:35:00,1.81885,1.81913,1.81885,1.81913,2749333.0
2009-01-15 06:36:00,1.8192,1.81934,1.81888,1.81933,3019160.0
2009-01-15 06:37:00,1.81937,1.81937,1.81915,1.8192,6355428.0
2009-01-15 06:38:00,1.81917,1.81924,1.81915,1.81915,4381243.0
2009-01-15 06:39:00,1.81922,1.81937,1.81922,1.81936,14503684.0
2009-01-15 06:40:00,1.81928,1.81938,1.81902,1.81902,8677564.0
2009-01-15 06:41:00,1.81894,1.81912,1.81894,1.81908,3079036.0
2009-01-15 06:42:00,1.81902,1.81902,1.81862,1.81862,8264622.0
2009-01-15 06:43:00,1.81861,1.81878,1.81851,1.81865,3239531.0
2009-01-15 06:44:00,1.81872,1.81899,1.81849,1.81871,4491084.0
2009-01-15 06:45:00,1.81857,1.81857,1.81816,1.81816,54897418.0
2009-01-15 06:46:00,1.81819,1.81861,1.81819,1.81861,8650992.0
2009-01-15 06:47:00,1.81873,1.81875,1.81866,1.81873,5882132.0
2009-01-15 06:48:00,1.81886,1.81939,1.81886,1.81939,2973440.0
2009-01-15 06:49:00,1.81939,1.81939,1.81927,1.81927,3548386.0
2009-01-15 06:50:00,1.81931,1.8195,1.81924,1.8195,6399148.0
2009-01-15 06:51:00,1.81953,1.81965,1.81933,1.81962,10365449.0
2009-01-15 06:52:00,1.81941,1.8195,1.81932,1.81932,24785924.0
2009-01-15 06:53:00,1.81922,1.81926,1.81916,1.81916,170679242.0
2009-01-15 06:54:00,1.8192,1.8194,1.8192,1.8194,3671186.0
2009-01-15 06:55:00,1.81952,1.81978,1.81952,1.81961,5507246.0
2009-01-15 06:56:00,1.81943,1.81947,1.81887,1.81887,5694328.0
2009-01-15 06:57:00,1.81889,1.81898,1.81873,1.81883,29516201.0
2009-01-15 06:58:00,1.81877,1.81877,1.81851,1.81861,2812370.0
2009-01-15 06:59:00,1.81863,1.81879,1.81856,1.81879,4027616.0
2009-01-15 07:00:00,1.81877,1.81878,1.81869,1.81878,7066256.0
2009-01-15 07:01:00,1.81905,1.81941,1.81905,1.81941,1856733.0
2009-01-15 07:02:00,1.81948,1.81958,1.81944,1.81958,9684404.0
2009-01-15 07:03:00,1.8187,1.8187,1.8184,1.8185,5712120.0
2009-01-15 07:04:00,1.81953,1.81954,1.81941,1.81954,5712120.0
2009-01-15 07:05:00,1.81956,1.81957,1.81947,1.81957,28638610.0
2009-01-15 07:06:00,1.81954,1.81976,1.81817,1.8197,3538074.0
2009-01-15 07:07:00,1.81969,1.82001,1.81959,1.82001,3737702.0
2009-01-15 07:08:00,1.81999,1.82007,1.81962,1.81962,14593134.0
2009-01-15 07:09:00,1.81935,1.81935,1.81917,1.81918,4970029.0
2009-01-15 07:10:00,1.81935,1.81973,1.81935,1.81973,13832797.0
2009-01-15 07:11:00,1.81981,1.82005,1.8198,1.8198,7114189.0
2009-01-15 07:12:00,1.81974,1.81974,1.81936,1.81943,4982359.0
2009-01-15 07:13:00,1.81966,1.81985,1.81963,1.81963,51718836.0
2009-01-15 07:14:00,1.81946,1.81955,1.81935,1.81949,1685242.0
2009-01-15 07:15:00,1.81949,1.8195,1.81919,1.81919,7723431.0
2009-01-15 07:16:00,1.81906,1.81906,1.81868,1.81868,8080137.0
2009-01-15 07:17:00,1.81858,1.81858,1.81842,1.81847,84953454.0
2009-01-15 07:18:00,1.81845,1.81853,1.81827,1.81849,16050124.0
2009-01-15 07:19:00,1.8186,1.81877,1.81837,1.81864,7582549.0
2009-01-15 07:20:00,1.81846,1.81856,1.81841,1.81855,42462225.0
2009-01-15 07:21:00,1.81857,1.81857,1.81843,1.81854,49617152.0
2009-01-15 07:22:00,1.81845,1.81847,1.81815,1.81815,10640198.0
2009-01-15 07:23:00,1.81808,1.81816,1.81778,1.81816,2451399.0
2009-01-15 07:24:00,1.81809,1.81819,1.81791,1.81791,4381936.0
2009-01-15 07:25:00,1.81789,1.81818,1.81789,1.81806,8062627.0
2009-01-15 07:26:00,1.81814,1.81814,1.81777,1.81797,5806700.0
2009-01-15 07:27:00,1.81779,1.81786,1.81759,1.81761,948977.0
2009-01-15 07:28:00,1.81764,1.81779,1.81756,1.81779,6226647.0
2009-01-15 07:29:00,1.81786,1.81874,1.81786,1.81874,1318008.0
2009-01-15 07:30:00,1.8188,1.81887,1.81869,1.81869,7331101.0
2009-01-15 07:31:00,1.81866,1.81883,1.81866,1.81879,15110870.0
2009-01-15 07:32:00,1.81876,1.81876,1.81854,1.81859,19208460.0
2009-01-15 07:33:00,1.81867,1.8189,1.81867,1.8189,12667480.0
2009-01-15 07:34:00,1.81897,1.81911,1.81884,1.81884,2530786.0
2009-01-15 07:35:00,1.81878,1.81878,1.81834,1.81852,18736479.0
2009-01-15 07:36:00,1.8185,1.8185,1.81795,1.81814,7146974.0
2009-01-15 07:37:00,1.81821,1.81852,1.81813,1.81852,10735759.0
2009-01-15 07:38:00,1.8185,1.81882,1.81847,1.81882,9601959.0
2009-01-15 07:39:00,1.81886,1.81886,1.81856,1.81856,4179026.0
2009-01-15 07:40:00,1.81855,1.81855,1.8181,1.8181,4549183.0
2009-01-15 07:41:00,1.81804,1.81809,1.81787,1.81809,8307397.0
2009-01-15 07:42:00,1.81832,1.81832,1.81798,1.81798,3783446.0
2009-01-15 07:43:00,1.81785,1.818,1.81776,1.818,10861144.0
2009-01-15 07:44:00,1.81811,1.81879,1.81811,1.81879,4855900.0
2009-01-15 07:45:00,1.81881,1.81902,1.81881,1.81891,658231.0
2009-01-15 07:46:00,1.81879,1.81882,1.81855,1.81855,1566912.0
2009-01-15 07:47:00,1.8186,1.8193,1.8186,1.8193,6066655.0
2009-01-15 07:48:00,1.81946,1.81959,1.81946,1.81946,12881679.0
2009-01-15 07:49:00,1.81951,1.81962,1.81935,1.81935,45362031.0
2009-01-15 07:50:00,1.81932,1.81945,1.81925,1.81934,17913992.0
2009-01-15 07:51:00,1.81936,1.81943,1.81896,1.81896,52125550.0
2009-01-15 07:52:00,1.81884,1.81884,1.81842,1.81842,3895868.0
2009-01-15 07:53:00,1.81831,1.81841,1.8182,1.8182,12855811.0
2009-01-15 07:54:00,1.81821,1.81845,1.81821,1.81833,41746456.0
2009-01-15 07:55:00,1.8183,1.81832,1.81804,1.81804,3547931.0
2009-01-15 07:56:00,1.81798,1.81798,1.81751,1.81751,18211424.0
2009-01-15 07:57:00,1.81746,1.81761,1.81736,1.81761,7386142.0
2009-01-15 07:58:00,1.81776,1.81797,1.81776,1.8178,4602963.0
2009-01-15 07:59:00,1.81767,1.81798,1.81767,1.81798,10069925.0
2009-01-15 08:00:00,1.81811,1.81827,1.81808,1.81819,5356613.0
2009-01-15 08:01:00,1.81804,1.81804,1.81785,1.81794,28938600.0
2009-01-15 08:02:00,1.81792,1.81805,1.81781,1.818,16257468.0
2009-01-15 08:03:00,1.81796,1.81796,1.81787,1.81793,3198326.0
2009-01-15 08:04:00,1.81792,1.81792,1.8178,1.8178,5666464.0
2009-01-15 08:05:00,1.81781,1.81846,1.81747,1.81846,3364010.0
2009-01-15 08:06:00,1.81831,1.81945,1.81831,1.81945,1667434.0
2009-01-15 08:07:00,1.8196,1.81985,1.81955,1.81985,18042948.0
2009-01-15 08:08:00,1.81982,1.81982,1.81951,1.81951,10578550.0
2009-01-15 08:09:00,1.81955,1.81972,1.81914,1.81937,5013866.0
2009-01-15 08:10:00,1.81944,1.81987,1.81944,1.81981,8305104.0
2009-01-15 08:11:00,1.81982,1.82004,1.81982,1.82004,1708949.0
2009-01-15 08:12:00,1.8204,1.82079,1.8204,1.82079,11910978.0
2009-01-15 08:13:00,1.82081,1.82081,1.81995,1.81995,85236760.0
2009-01-15 08:14:00,1.81968,1.81968,1.81931,1.81931,6097716.0
2009-01-15 08:15:00,1.81929,1.81956,1.81929,1.81956,3780933.0
2009-01-15 08:16:00,1.81968,1.82015,1.81968,1.82015,14061843.0
2009-01-15 08:17:00,1.82012,1.82029,1.82006,1.82029,5160346.0
2009-01-15 08:18:00,1.82042,1.82073,1.82041,1.82073,87156129.0
2009-01-15 08:19:00,1.82072,1.82192,1.82072,1.82192,47196352.0
2009-01-15 08:20:00,1.82189,1.82189,1.82129,1.82129,5054525.0
2009-01-15 08:21:00,1.82112,1.82112,1.82086,1.82086,14094412.0
2009-01-15 08:22:00,1.82089,1.82118,1.82089,1.82118,16214564.0
2009-01-15 08:23:00,1.82104,1.82104,1.82032,1.82032,2100264.0
2009-01-15 08:24:00,1.82066,1.82082,1.82048,1.82082,4768358.0
2009-01-15 08:25:00,1.82075,1.8208,1.82069,1.82069,7415209.0
2009-01-15 08:26:00,1.82075,1.82096,1.82075,1.8208,6244004.0
2009-01-15 08:27:00,1.82079,1.82079,1.82027,1.82047,7897343.0
2009-01-15 08:28:00,1.82038,1.82038,1.81985,1.81985,11876866.0
2009-01-15 08:29:00,1.81987,1.81987,1.81937,1.81942,2759935.0
2009-01-15 08:30:00,1.81934,1.81982,1.81934,1.81982,6644365.0
2009-01-15 08:31:00,1.8199,1.82104,1.8199,1.82104,11468277.0
2009-01-15 08:32:00,1.82085,1.82085,1.82054,1.82054,2415018.0
2009-01-15 08:33:00,1.82055,1.82055,1.8202,1.82021,10136820.0
2009-01-15 08:34:00,1.82027,1.82027,1.81988,1.81988,12491723.0
2009-01-15 08:35:00,1.81984,1.81987,1.81955,1.81979,6636820.0
2009-01-15 08:36:00,1.81995,1.82018,1.81995,1.82018,6932402.0
2009-01-15 08:37:00,1.82022,1.82053,1.82022,1.82052,9877636.0
2009-01-15 08:38:00,1.82048,1.82072,1.82048,1.82049,715726.0
2009-01-15 08:39:00,1.82039,1.82055,1.82009,1.82055,2476506.0
2009-01-15 08:40:00,1.82069,1.82077,1.82067,1.82074,4793347.0
2009-01-15 08:41:00,1.82092,1.82138,1.82092,1.82138,3218705.0
2009-01-15 08:42:00,1.82119,1.82131,1.82087,1.82131,6710702.0
2009-01-15 08:43:00,1.82134,1.82153,1.82121,1.82153,10353101.0
2009-01-15 08:44:00,1.8217,1.82172,1.82162,1.82162,6588885.0
2009-01-15 08:45:00,1.82184,1.8221,1.82184,1.8221,6545715.0
2009-01-15 08:46:00,1.82237,1.8224,1.82197,1.82197,2222736.0
2009-01-15 08:47:00,1.82176,1.82176,1.82088,1.82088,56276928.0
2009-01-15 08:48:00,1.82082,1.82094,1.82082,1.82086,1969034.0
2009-01-15 08:49:00,1.82075,1.82085,1.82057,1.82057,4038382.0
2009-01-15 08:50:00,1.82057,1.8209,1.82051,1.8209,2640937.0
2009-01-15 08:51:00,1.82115,1.8213,1.82099,1.82099,3677142.0
2009-01-15 08:52:00,1.82091,1.82122,1.82091,1.82109,6981075.0
2009-01-15 08:53:00,1.82093,1.82093,1.82048,1.82052,3793041.0
2009-01-15 08:54:00,1.82046,1.82046,1.81998,1.82001,5659726.0
2009-01-15 08:55:00,1.81999,1.82011,1.81985,1.82011,1508745.0
2009-01-15 08:56:00,1.82019,1.82019,1.8199,1.8199,11913869.0
2009-01-15 08:57:00,1.81979,1.82043,1.81978,1.82021,64486548.0
2009-01-15 08:58:00,1.82003,1.82003,1.81934,1.81934,1873865.0
2009-01-15 08:59:00,1.81929,1.81964,1.81894,1.81964,4496889.0
2009-01-15 09:00:00,1.81984,1.8202,1.81984,1.8202,21007958.0
2009-01-15 09:01:00,1.82024,1.82135,1.82024,1.82104,22306020.0
2009-01-15 09:02:00,1.8209,1.82102,1.82071,1.82091,5990561.0
2009-01-15 09:03:00,1.82101,1.82195,1.82101,1.8218,37722180.0
2009-01-15 09:04:00,1.82179,1.82211,1.82179,1.82186,2228621.0
2009-01-15 09:05:00,1.82184,1.8221,1.82181,1.822,9657371.0
2009-01-15 09:06:00,1.82199,1.82237,1.82199,1.82237,3461304.0
2009-01-15 09:07:00,1.82239,1.82308,1.82215,1.8229,9489382.0
2009-01-15 09:08:00,1.82285,1.82285,1.82257,1.82257,5437498.0
2009-01-15 09:09:00,1.82241,1.82248,1.82216,1.82216,7514950.0
2009-01-15 09:10:00,1.8222,1.8222,1.82161,1.82161,895118.0
2009-01-15 09:11:00,1.8214,1.8214,1.82112,1.82113,1114930.0
2009-01-15 09:12:00,1.82107,1.82107,1.82068,1.82107,3853451.0
2009-01-15 09:13:00,1.82129,1.82148,1.82101,1.82129,5422770.0
2009-01-15 09:14:00,1.82133,1.82158,1.8211,1.82154,2821200.0
2009-01-15 09:15:00,1.82168,1.82279,1.82168,1.82243,95076189.0
2009-01-15 09:16:00,1.82217,1.82222,1.82192,1.82192,8777738.0
2009-01-15 09:17:00,1.82171,1.82171,1.82128,1.82151,1248804.0
2009-01-15 09:18:00,1.82169,1.82229,1.82169,1.82229,6555660.0
2009-01-15 09:19:00,1.82245,1.82259,1.82223,1.82223,4020225.0
2009-01-15 09:20:00,1.82233,1.82251,1.82232,1.82232,9407268.0
2009-01-15 09:21:00,1.82221,1.82221,1.82181,1.82181,3228035.0
2009-01-15 09:22:00,1.82172,1.82194,1.82164,1.82194,7711419.0
2009-01-15 09:23:00,1.82193,1.82224,1.8217,1.82224,6806187.0
2009-01-15 09:24:00,1.82244,1.8234,1.82244,1.8234,15492294.0
2009-01-15 09:25:00,1.8235,1.82396,1.8235,1.82396,8275143.0
2009-01-15 09:26:00,1.82396,1.82408,1.82365,1.82401,7086981.0
2009-01-15 09:27:00,1.82388,1.82388,1.82292,1.82292,106833720.0
2009-01-15 09:28:00,1.82271,1.82271,1.82236,1.82251,5747188.0
2009-01-15 09:29:00,1.82254,1.82264,1.8223,1.8223,378698352.0
2009-01-15 09:30:00,1.82222,1.82273,1.82222,1.82257,7680638.0
2009-01-15 09:31:00,1.8227,1.82343,1.8227,1.82343,7075007.0
2009-01-15 09:32:00,1.82342,1.82376,1.82342,1.82369,12085301.0
2009-01-15 09:33:00,1.8236,1.8236,1.82256,1.82258,55417296.0
2009-01-15 09:34:00,1.82271,1.82348,1.82271,1.82348,848066.0
2009-01-15 09:35:00,1.82365,1.82428,1.82365,1.82408,21729100.0
2009-01-15 09:36:00,1.82427,1.82531,1.82427,1.8253,4001853.0
2009-01-15 09:37:00,1.82534,1.82558,1.82534,1.82558,4445090.0
2009-01-15 09:38:00,1.82564,1.82587,1.82561,1.82587,3509283.0
2009-01-15 09:39:00,1.82599,1.82627,1.82596,1.82627,2621594.0
2009-01-15 09:40:00,1.82628,1.82656,1.82628,1.82656,4082231.0
2009-01-15 09:41:00,1.82658,1.82699,1.82656,1.82699,25323636.0
2009-01-15 09:42:00,1.82702,1.82722,1.82668,1.82676,1902960.0
2009-01-15 09:43:00,1.82675,1.82675,1.82644,1.82647,10579571.0
2009-01-15 09:44:00,1.82645,1.82645,1.82606,1.82606,6284344.0
2009-01-15 09:45:00,1.82606,1.82681,1.82594,1.8266,105994420.0
2009-01-15 09:46:00,1.82666,1.82716,1.82666,1.82716,3254535.0
2009-01-15 09:47:00,1.82717,1.82731,1.82671,1.82671,3269901.0
2009-01-15 09:48:00,1.8265,1.8265,1.82619,1.82619,3280645.0
2009-01-15 09:49:00,1.82612,1.82624,1.82601,1.82611,10897515.0
2009-01-15 09:50:00,1.82626,1.82633,1.82614,1.82633,7640839.0
2009-01-15 09:51:00,1.82644,1.82656,1.8262,1.82647,14923575.0
2009-01-15 09:52:00,1.82658,1.82696,1.82658,1.82696,8159734.0
2009-01-15 09:53:00,1.82696,1.82856,1.82696,1.82814,25517900.0
2009-01-15 09:54:00,1.82813,1.82827,1.8281,1.82827,9022088.0
2009-01-15 09:55:00,1.82828,1.82828,1.82719,1.82719,71514198.0
2009-01-15 09:56:00,1.82709,1.82725,1.82699,1.82715,5084297.0
2009-01-15 09:57:00,1.82714,1.82714,1.82688,1.82703,2769852.0
2009-01-15 09:58:00,1.82716,1.82729,1.82675,1.82675,1392632.0
2009-01-15 09:59:00,1.82675,1.82741,1.82675,1.82741,2879014.0
2009-01-15 10:00:00,1.82741,1.82741,1.82627,1.82627,10194494.0
2009-01-15 10:01:00,1.82641,1.82641,1.82516,1.82516,206172408.0
2009-01-15 10:02:00,1.82508,1.82557,1.82508,1.82557,16236911.0
2009-01-15 10:03:00,1.82576,1.82619,1.82571,1.82619,13809624.0
2009-01-15 10:04:00,1.82624,1.82665,1.82624,1.82665,8933813.0
2009-01-15 10:05:00,1.82659,1.82696,1.82646,1.82694,1396168.0
2009-01-15 10:06:00,1.82686,1.82728,1.82681,1.82728,86903707.0
2009-01-15 10:07:00,1.82725,1.82725,1.82687,1.82724,2124145.0
2009-01-15 10:08:00,1.82723,1.82723,1.82593,1.82593,6910666.0
2009-01-15 10:09:00,1.82586,1.82592,1.82579,1.82592,991915.0
2009-01-15 10:10:00,1.82582,1.82584,1.82556,1.82556,3669802.0
2009-01-15 10:11:00,1.82566,1.82566,1.82513,1.82513,57995280.0
2009-01-15 10:12:00,1.8249,1.82519,1.8249,1.82519,9096933.0
2009-01-15 10:13:00,1.82523,1.82526,1.825,1.82526,53481784.0
2009-01-15 10:14:00,1.82517,1.82517,1.82471,1.82471,1215073.0
2009-01-15 10:15:00,1.8246,1.8246,1.82428,1.82428,14200669.0
2009-01-15 10:16:00,1.82432,1.82498,1.82422,1.82498,11478047.0
2009-01-15 10:17:00,1.82519,1.82571,1.82519,1.82563,166456656.0
2009-01-15 10:18:00,1.82562,1.8257,1.82519,1.82523,3990292.0
2009-01-15 10:19:00,1.82533,1.82568,1.82525,1.82525,7438233.0
2009-01-15 10:20:00,1.82508,1.8251,1.82478,1.82488,24163220.0
2009-01-15 10:21:00,1.82497,1.82513,1.82497,1.82499,2941038.0
2009-01-15 10:22:00,1.82499,1.82499,1.82473,1.82478,5977928.0
2009-01-15 10:23:00,1.82488,1.82502,1.82453,1.82453,4402715.0
2009-01-15 10:24:00,1.82451,1.82452,1.82406,1.82406,5987363.0
2009-01-15 10:25:00,1.82396,1.82396,1.82346,1.82346,3370144.0
2009-01-15 10:26:00,1.82345,1.82349,1.82316,1.82316,2400476.0
2009-01-15 10:27:00,1.82293,1.82339,1.82277,1.82339,21731846.0
2009-01-15 10:28:00,1.82349,1.82349,1.82319,1.82319,4793041.0
2009-01-15 10:29:00,1.8231,1.8231,1.82286,1.82286,3134110.0
2009-01-15 10:30:00,1.8226,1.8226,1.82202,1.82254,6296492.0
2009-01-15 10:31:00,1.82258,1.82275,1.82217,1.82217,98978800.0
2009-01-15 10:32:00,1.82218,1.82218,1.82192,1.82192,8012964.0
2009-01-15 10:33:00,1.82188,1.82188,1.82164,1.82165,5070800.0
2009-01-15 10:34:00,1.82156,1.82156,1.82128,1.82128,4418910.0
2009-01-15 10:35:00,1.82106,1.82133,1.82104,1.82116,2317797.0
2009-01-15 10:36:00,1.82109,1.82146,1.82109,1.82145,5021057.0
2009-01-15 10:37:00,1.82155,1.82184,1.82106,1.82184,1401514.0
2009-01-15 10:38:00,1.82188,1.82214,1.82188,1.82214,10050805.0
2009-01-15 10:39:00,1.82217,1.82244,1.82217,1.82244,2912853.0
2009-01-15 10:40:00,1.82234,1.82286,1.82234,1.82278,17331309.0
2009-01-15 10:41:00,1.82297,1.82343,1.82297,1.82343,4506551.0
2009-01-15 10:42:00,1.82347,1.82401,1.82347,1.82401,8285585.0
2009-01-15 10:43:00,1.82422,1.8249,1.82422,1.82482,244376100.0
2009-01-15 10:44:00,1.8249,1.82548,1.8249,1.82535,18757307.0
2009-01-15 10:45:00,1.82525,1.82525,1.82495,1.82508,8273475.0
2009-01-15 10:46:00,1.82513,1.82538,1.82513,1.82523,6730444.0
2009-01-15 10:47:00,1.82521,1.82521,1.82499,1.82499,4151802.0
2009-01-15 10:48:00,1.82502,1.82502,1.82466,1.82475,6840175.0
2009-01-15 10:49:00,1.82481,1.82502,1.82451,1.82451,2108507.0
2009-01-15 10:50:00,1.82461,1.82461,1.82426,1.82426,14421674.0
2009-01-15 10:51:00,1.82411,1.82422,1.82402,1.82422,6895904.0
2009-01-15 10:52:00,1.82432,1.82445,1.82416,1.82422,6936319.0
2009-01-15 10:53:00,1.82417,1.82422,1.82408,1.82422,11142016.0
2009-01-15 10:54:00,1.82424,1.82425,1.8242,1.82424,1367631.0
2009-01-15 10:55:00,1.82396,1.82396,1.82364,1.82364,10376376.0
2009-01-15 10:56:00,1.82355,1.82359,1.82334,1.82334,4555568.0
2009-01-15 10:57:00,1.8231,1.82331,1.82302,1.82302,3475347.0
2009-01-15 10:58:00,1.82307,1.82307,1.82263,1.82263,23779900.0
2009-01-15 10:59:00,1.82264,1.82265,1.82233,1.82242,870319.0
2009-01-15 11:00:00,1.82243,1.82243,1.82208,1.82208,1890945.0
2009-01-15 11:01:00,1.82211,1.82279,1.82202,1.82279,8592425.0
2009-01-15 11:02:00,1.82296,1.82329,1.82278,1.82329,8956074.0
2009-01-15 11:03:00,1.82317,1.82317,1.82291,1.823,40971273.0
2009-01-15 11:04:00,1.82294,1.82299,1.82264,1.82296,5390443.0
2009-01-15 11:05:00,1.82292,1.82307,1.82283,1.82307,462079.0
2009-01-15 11:06:00,1.82311,1.82354,1.82311,1.82339,6018719.0
2009-01-15 11:07:00,1.82307,1.82307,1.82276,1.82276,2612613.0
2009-01-15 11:08:00,1.82259,1.82259,1.82207,1.82207,1006416.0
2009-01-15 11:09:00,1.82186,1.82186,1.8217,1.82177,5848945.0
2009-01-15 11:10:00,1.82177,1.82188,1.82174,1.82188,11755229.0
2009-01-15 11:11:00,1.82196,1.82227,1.82196,1.82204,2000021.0
2009-01-15 11:12:00,1.82207,1.82215,1.82195,1.82199,5112866.0
2009-01-15 11:13:00,1.82204,1.82204,1.82172,1.82172,3925767.0
2009-01-15 11:14:00,1.82159,1.82159,1.82129,1.82129,14327341.0
2009-01-15 11:15:00,1.82125,1.82134,1.82123,1.82127,11106956.0
2009-01-15 11:16:00,1.82131,1.82164,1.82131,1.82164,3099871.0
2009-01-15 11:17:00,1.82143,1.82184,1.82143,1.82153,79977320.0
2009-01-15 11:18:00,1.8216,1.82175,1.8213,1.82172,8069125.0
2009-01-15 11:19:00,1.82171,1.82171,1.82146,1.82146,2340784.0
2009-01-15 11:20:00,1.82129,1.82134,1.82101,1.8211,12563408.0
2009-01-15 11:21:00,1.82111,1.82111,1.82096,1.82111,9917224.0
2009-01-15 11:22:00,1.82131,1.82158,1.82129,1.82158,4741720.0
2009-01-15 11:23:00,1.82158,1.8217,1.82158,1.82164,16920517.0
2009-01-15 11:24:00,1.8216,1.82181,1.82155,1.82175,1305504.0
2009-01-15 11:25:00,1.8218,1.82189,1.82176,1.82189,13565952.0
2009-01-15 11:26:00,1.82203,1.82224,1.82195,1.82195,11874211.0
2009-01-15 11:27:00,1.82184,1.82184,1.82153,1.82153,41339480.0
2009-01-15 11:28:00,1.8214,1.8214,1.82102,1.82102,5724885.0
2009-01-15 11:29:00,1.82088,1.82111,1.82064,1.82066,1841657.0
2009-01-15 11:30:00,1.82069,1.82142,1.82069,1.82142,3010316.0
2009-01-15 11:31:00,1.82157,1.82366,1.82157,1.82366,12548619.0
2009-01-15 11:32:00,1.82362,1.82362,1.82232,1.82232,1304208.0
2009-01-15 11:33:00,1.82233,1.82234,1.82183,1.82194,14442427.0
2009-01-15 11:34:00,1.82203,1.82203,1.82138,1.82178,12474436.0
2009-01-15 11:35:00,1.82176,1.8222,1.8216,1.8221,7412943.0
2009-01-15 11:36:00,1.822,1.82202,1.8217,1.8217,5770865.0
2009-01-15 11:37:00,1.82175,1.82181,1.8216,1.82169,3721511.0
2009-01-15 11:38:00,1.82142,1.82144,1.82077,1.82097,16741808.0
2009-01-15 11:39:00,1.82087,1.82087,1.81973,1.81992,4858490.0
2009-01-15 11:40:00,1.81974,1.8199,1.81959,1.81987,48991186.0
2009-01-15 11:41:00,1.81999,1.82122,1.81999,1.82096,155312954.0
2009-01-15 11:42:00,1.82103,1.82176,1.82103,1.82176,3702758.0
2009-01-15 11:43:00,1.82182,1.82196,1.82112,1.82112,15720599.0
2009-01-15 11:44:00,1.82098,1.82098,1.81999,1.81999,5347358.0
2009-01-15 11:45:00,1.81988,1.81988,1.81917,1.81917,8293088.0
2009-01-15 11:46:00,1.8191,1.8191,1.81863,1.81863,3964030.0
2009-01-15 11:47:00,1.81854,1.81855,1.81831,1.81832,1251269.0
2009-01-15 11:48:00,1.8183,1.81877,1.8183,1.81877,7597034.0
2009-01-15 11:49:00,1.81883,1.82011,1.81883,1.82006,6220500.0
2009-01-15 11:50:00,1.81991,1.81994,1.81944,1.81944,1458474.0
2009-01-15 11:51:00,1.81926,1.81926,1.8183,1.8183,3387665.0
2009-01-15 11:52:00,1.81826,1.81826,1.81804,1.81804,8524095.0
2009-01-15 11:53:00,1.81802,1.81802,1.81774,1.81774,3004817.0
2009-01-15 11:54:00,1.81763,1.81766,1.81719,1.81736,2950008.0
2009-01-15 11:55:00,1.81742,1.81773,1.81742,1.81773,1393093.0
2009-01-15 11:56:00,1.81772,1.818,1.81772,1.818,20918945.0
2009-01-15 11:57:00,1.81799,1.81799,1.81695,1.81695,27796466.0
2009-01-15 11:58:00,1.81684,1.81684,1.81658,1.81658,5926791.0
2009-01-15 11:59:00,1.81642,1.8165,1.81595,1.81614,12525960.0
2009-01-15 12:00:00,1.81623,1.81644,1.81623,1.81635,19618146.0
2009-01-15 12:01:00,1.81636,1.81659,1.81607,1.81659,8443121.0
2009-01-15 12:02:00,1.8167,1.81731,1.8167,1.81701,25364079.0
2009-01-15 12:03:00,1.817,1.8174,1.817,1.81734,13888038.0
2009-01-15 12:04:00,1.81758,1.81783,1.81746,1.81783,25442800.0
2009-01-15 12:05:00,1.81796,1.81796,1.8177,1.8177,1360841.0
2009-01-15 12:06:00,1.81748,1.81759,1.81608,1.81739,5411535.0
2009-01-15 12:07:00,1.81711,1.81749,1.81711,1.81749,11933459.0
2009-01-15 12:08:00,1.8175,1.81794,1.8175,1.81794,18394266.0
2009-01-15 12:09:00,1.81784,1.81784,1.81687,1.81687,5005100.0
2009-01-15 12:10:00,1.81675,1.81675,1.81582,1.81642,4923279.0
2009-01-15 12:11:00,1.81635,1.81635,1.81608,1.81608,4192612.0
2009-01-15 12:12:00,1.81592,1.81592,1.81558,1.81585,7134325.0
2009-01-15 12:13:00,1.81593,1.81673,1.81593,1.81673,43707496.0
2009-01-15 12:14:00,1.81683,1.81739,1.81683,1.81739,4711682.0
2009-01-15 12:15:00,1.81743,1.81767,1.81743,1.81767,3967995.0
2009-01-15 12:16:00,1.81768,1.81829,1.81762,1.81829,7182428.0
2009-01-15 12:17:00,1.81805,1.81836,1.81796,1.81796,13589350.0
2009-01-15 12:18:00,1.81797,1.81797,1.8177,1.81787,12997410.0
2009-01-15 12:19:00,1.81791,1.81801,1.81779,1.81801,5317324.0
2009-01-15 12:20:00,1.81795,1.81808,1.81769,1.81769,4366275.0
2009-01-15 12:21:00,1.81765,1.81765,1.81743,1.81746,3940083.0
2009-01-15 12:22:00,1.81745,1.81751,1.81728,1.81732,3927490.0
2009-01-15 12:23:00,1.81755,1.81777,1.81735,1.81735,9778782.0
2009-01-15 12:24:00,1.8175,1.81789,1.8175,1.81784,5199610.0
2009-01-15 12:25:00,1.81786,1.81793,1.81721,1.81752,8520730.0
2009-01-15 12:26:00,1.81758,1.81758,1.81721,1.81748,10932262.0
2009-01-15 12:27:00,1.81757,1.81781,1.81754,1.81781,10147374.0
2009-01-15 12:28:00,1.81793,1.81815,1.81754,1.81754,5646069.0
2009-01-15 12:29:00,1.81736,1.81773,1.81736,1.81749,3512052.0
2009-01-15 12:30:00,1.81775,1.81807,1.81774,1.81794,1049133.0
2009-01-15 12:31:00,1.81778,1.81834,1.81778,1.81834,390168.0
2009-01-15 12:32:00,1.81817,1.81817,1.81789,1.81789,3307950.0
2009-01-15 12:33:00,1.81761,1.81761,1.81694,1.81694,21119876.0
2009-01-15 12:34:00,1.81692,1.81749,1.81692,1.81749,1763070.0
2009-01-15 12:35:00,1.81765,1.81791,1.81765,1.8179,3209178.0
2009-01-15 12:36:00,1.8175,1.81807,1.8175,1.81807,6001595.0
2009-01-15 12:37:00,1.81797,1.81797,1.81763,1.81776,8935800.0
2009-01-15 12:38:00,1.81774,1.81774,1.81758,1.81769,12580025.0
2009-01-15 12:39:00,1.8177,1.81801,1.8177,1.81801,28324560.0
2009-01-15 12:40:00,1.81794,1.81794,1.81751,1.81751,5042789.0
2009-01-15 12:41:00,1.81739,1.81739,1.81721,1.81721,39962500.0
2009-01-15 12:42:00,1.81719,1.8172,1.81685,1.81685,2604528.0
2009-01-15 12:43:00,1.81717,1.81752,1.81717,1.81746,6174339.0
2009-01-15 12:44:00,1.81731,1.81745,1.81701,1.81741,3004797.0
2009-01-15 12:45:00,1.81742,1.81772,1.81742,1.81768,3156813.0
2009-01-15 12:46:00,1.81752,1.81764,1.8167,1.8167,18854576.0
2009-01-15 12:47:00,1.8167,1.81683,1.81655,1.81667,23855214.0
2009-01-15 12:48:00,1.81675,1.81688,1.81665,1.81673,60834057.0
2009-01-15 12:49:00,1.8168,1.81722,1.8168,1.81722,11323395.0
2009-01-15 12:50:00,1.81723,1.81752,1.81723,1.81752,3318723.0
2009-01-15 12:51:00,1.81746,1.81778,1.81746,1.81746,19347809.0
2009-01-15 12:52:00,1.81791,1.81818,1.8179,1.81816,1695330.0
2009-01-15 12:53:00,1.8181,1.81822,1.81804,1.81815,4502747.0
2009-01-15 12:54:00,1.81819,1.8182,1.81795,1.81795,8655614.0
2009-01-15 12:55:00,1.81784,1.81816,1.81784,1.81807,6761330.0
2009-01-15 12:56:00,1.81808,1.81808,1.81721,1.81721,6268241.0
2009-01-15 12:57:00,1.81723,1.81723,1.81685,1.81685,1007366.0
2009-01-15 12:58:00,1.81688,1.81688,1.8166,1.8166,2684247.0
2009-01-15 12:59:00,1.81674,1.81704,1.81674,1.81674,7139719.0
2009-01-15 13:00:00,1.8167,1.8167,1.81638,1.81638,6061125.0
2009-01-15 13:01:00,1.81635,1.81635,1.81522,1.81525,26004536.0
2009-01-15 13:02:00,1.8152,1.8152,1.81473,1.81485,8395510.0
2009-01-15 13:03:00,1.8148,1.81483,1.81467,1.81477,13470096.0
2009-01-15 13:04:00,1.81468,1.81468,1.81445,1.81465,4384254.0
2009-01-15 13:05:00,1.81464,1.81506,1.81464,1.81504,2642984.0
2009-01-15 13:06:00,1.81508,1.81566,1.81508,1.81565,3077080.0
2009-01-15 13:07:00,1.81558,1.81558,1.81546,1.81552,1288151.0
2009-01-15 13:08:00,1.81574,1.81621,1.81574,1.81621,10395034.0
2009-01-15 13:09:00,1.8163,1.8165,1.81626,1.81633,33308080.0
2009-01-15 13:10:00,1.81611,1.81611,1.81538,1.81538,4054276.0
2009-01-15 13:11:00,1.81523,1.81529,1.8148,1.81529,11695739.0
2009-01-15 13:12:00,1.8153,1.81545,1.81522,1.81522,10679581.0
2009-01-15 13:13:00,1.81548,1.81588,1.81548,1.81579,20749991.0
2009-01-15 13:14:00,1.81559,1.81559,1.81525,1.81554,5792182.0
2009-01-15 13:15:00,1.81565,1.81598,1.81565,1.81598,2024594.0
2009-01-15 13:16:00,1.81619,1.81671,1.81614,1.81671,990381.0
2009-01-15 13:17:00,1.81669,1.81669,1.81631,1.81631,2844401.0
2009-01-15 13:18:00,1.8163,1.81638,1.8163,1.81636,817938.0
2009-01-15 13:19:00,1.81627,1.81627,1.81606,1.81617,11483507.0
2009-01-15 13:20:00,1.81627,1.81641,1.81621,1.81621,10098529.0
2009-01-15 13:21:00,1.81614,1.81614,1.81584,1.81592,8337284.0
2009-01-15 13:22:00,1.81596,1.81608,1.81589,1.81589,31013162.0
2009-01-15 13:23:00,1.81576,1.81587,1.8155,1.8155,17109734.0
2009-01-15 13:24:00,1.81512,1.81566,1.81512,1.81548,8879188.0
2009-01-15 13:25:00,1.81575,1.81605,1.81575,1.81605,13326166.0
2009-01-15 13:26:00,1.81613,1.8166,1.81586,1.8166,6274543.0
2009-01-15 13:27:00,1.81643,1.81643,1.81625,1.81625,15016562.0
2009-01-15 13:28:00,1.81612,1.81612,1.81493,1.81493,6818421.0
2009-01-15 13:29:00,1.81472,1.81472,1.81429,1.81429,9179271.0
2009-01-15 13:30:00,1.81427,1.81427,1.81398,1.81398,3426351.0
2009-01-15 13:31:00,1.81398,1.81398,1.81224,1.81224,7263456.0
2009-01-15 13:32:00,1.81366,1.81366,1.81325,1.81337,899786.0
2009-01-15 13:33:00,1.81322,1.81329,1.81314,1.81328,7240259.0
2009-01-15 13:34:00,1.81339,1.81339,1.81309,1.81326,3353680.0
2009-01-15 13:35:00,1.8133,1.81338,1.81323,1.81324,6376596.0
2009-01-15 13:36:00,1.81312,1.81312,1.81156,1.81305,18460034.0
2009-01-15 13:37:00,1.81303,1.8132,1.81301,1.8132,23316136.0
2009-01-15 13:38:00,1.81322,1.81322,1.81267,1.81267,6791300.0
2009-01-15 13:39:00,1.81245,1.81245,1.81188,1.81195,3036208.0
2009-01-15 13:40:00,1.81203,1.81216,1.81192,1.81192,2917313.0
2009-01-15 13:41:00,1.81185,1.81185,1.81175,1.81178,2239467.0
2009-01-15 13:42:00,1.81192,1.81255,1.81192,1.81255,9659958.0
2009-01-15 13:43:00,1.81281,1.81326,1.81281,1.81312,2910679.0
2009-01-15 13:44:00,1.81299,1.81299,1.81291,1.81291,12349204.0
2009-01-15 13:45:00,1.81288,1.81325,1.81288,1.81325,3861694.0
2009-01-15 13:46:00,1.81324,1.81339,1.81313,1.81339,14272117.0
2009-01-15 13:47:00,1.81349,1.81386,1.81349,1.81383,39976920.0
2009-01-15 13:48:00,1.81393,1.81424,1.81388,1.81424,5720662.0
2009-01-15 13:49:00,1.81432,1.81432,1.81395,1.81395,26261771.0
2009-01-15 13:50:00,1.81381,1.81381,1.81361,1.81374,15318523.0
2009-01-15 13:51:00,1.81376,1.81376,1.81351,1.81351,10756967.0
2009-01-15 13:52:00,1.81331,1.81331,1.81309,1.81311,10381568.0
2009-01-15 13:53:00,1.81326,1.81363,1.81326,1.81351,9272286.0
2009-01-15 13:54:00,1.81347,1.81398,1.81347,1.8139,1119375.0
2009-01-15 13:55:00,1.81382,1.81437,1.81382,1.81437,1498077.0
2009-01-15 13:56:00,1.81443,1.81443,1.8142,1.8142,12656342.0
2009-01-15 13:57:00,1.81411,1.81411,1.81324,1.8135,6473640.0
2009-01-15 13:58:00,1.81369,1.81407,1.81369,1.81375,6337543.0
2009-01-15 13:59:00,1.8138,1.81478,1.8138,1.81478,7608512.0
2009-01-15 14:00:00,1.81477,1.8151,1.81477,1.81496,2514013.0
2009-01-15 14:01:00,1.8148,1.81575,1.8148,1.81575,2441191.0
2009-01-15 14:02:00,1.81581,1.81718,1.81581,1.81699,57448435.0
2009-01-15 14:03:00,1.81681,1.81702,1.81602,1.81702,91404656.0
2009-01-15 14:04:00,1.81718,1.81732,1.81718,1.81726,5033368.0
2009-01-15 14:05:00,1.81717,1.8172,1.81703,1.81703,16431504.0
2009-01-15 14:06:00,1.81699,1.81699,1.81662,1.81662,1348153.0
2009-01-15 14:07:00,1.81655,1.81655,1.81591,1.81619,8516893.0
2009-01-15 14:08:00,1.81641,1.81676,1.81641,1.81676,10927508.0
2009-01-15 14:09:00,1.81656,1.81656,1.81606,1.81606,3558323.0
2009-01-15 14:10:00,1.81618,1.8169,1.81618,1.8169,2805825.0
2009-01-15 14:11:00,1.81704,1.81756,1.81704,1.81756,2484974.0
2009-01-15 14:12:00,1.81778,1.81817,1.81778,1.81817,10361389.0
2009-01-15 14:13:00,1.8182,1.8185,1.8182,1.8185,7754125.0
2009-01-15 14:14:00,1.81857,1.819,1.81856,1.819,10940089.0
2009-01-15 14:15:00,1.81897,1.81898,1.8188,1.8188,6701998.0
2009-01-15 14:16:00,1.81884,1.81887,1.81842,1.81856,10917248.0
2009-01-15 14:17:00,1.81843,1.81843,1.8175,1.81754,4188929.0
2009-01-15 14:18:00,1.81785,1.81794,1.8177,1.81794,6670826.0
2009-01-15 14:19:00,1.81809,1.81824,1.818,1.81824,2422715.0
2009-01-15 14:20:00,1.81829,1.81847,1.81829,1.81831,1757040.0
2009-01-15 14:21:00,1.81822,1.81822,1.81788,1.81788,25801712.0
2009-01-15 14:22:00,1.81753,1.81765,1.81748,1.81748,3261067.0
2009-01-15 14:23:00,1.81739,1.81739,1.81701,1.81703,11532498.0
2009-01-15 14:24:00,1.81715,1.81754,1.81715,1.81754,7167825.0
2009-01-15 14:25:00,1.81742,1.81748,1.81708,1.81713,10032298.0
2009-01-15 14:26:00,1.81729,1.81773,1.81729,1.81773,3566109.0
2009-01-15 14:27:00,1.81797,1.81852,1.81797,1.81852,22309940.0
2009-01-15 14:28:00,1.81859,1.81877,1.8185,1.8185,4424872.0
2009-01-15 14:29:00,1.81847,1.81848,1.81839,1.81848,2041389.0
2009-01-15 14:30:00,1.81839,1.81839,1.81799,1.81799,4602345.0
2009-01-15 14:31:00,1.81811,1.81811,1.81783,1.81783,7726757.0
2009-01-15 14:32:00,1.81784,1.81784,1.81741,1.81741,3215519.0
2009-01-15 14:33:00,1.81735,1.81735,1.81687,1.81722,4011872.0
2009-01-15 14:34:00,1.81711,1.81713,1.81681,1.81681,1218628.0
2009-01-15 14:35:00,1.81689,1.81712,1.81689,1.81704,125882222.0
2009-01-15 14:36:00,1.81692,1.81752,1.81692,1.81751,11904869.0
2009-01-15 14:37:00,1.8176,1.81847,1.8176,1.81846,4596652.0
2009-01-15 14:38:00,1.81855,1.81881,1.81855,1.81881,1075224.0
2009-01-15 14:39:00,1.81872,1.81872,1.81841,1.8185,3879363.0
2009-01-15 14:40:00,1.81869,1.81903,1.81869,1.81878,8238650.0
2009-01-15 14:41:00,1.81859,1.81862,1.81838,1.81861,7200061.0
2009-01-15 14:42:00,1.81859,1.81859,1.81797,1.81797,6050084.0
2009-01-15 14:43:00,1.81785,1.81785,1.81765,1.81775,6790948.0
2009-01-15 14:44:00,1.8177,1.81789,1.8174,1.8174,45924516.0
2009-01-15 14:45:00,1.81735,1.81816,1.81706,1.81786,16360800.0
2009-01-15 14:46:00,1.81797,1.81804,1.81771,1.81771,10222142.0
2009-01-15 14:47:00,1.81755,1.81836,1.81745,1.81836,3142581.0
2009-01-15 14:48:00,1.81852,1.8197,1.81852,1.8197,6298526.0
2009-01-15 14:49:00,1.81979,1.8203,1.81979,1.8203,6680174.0
2009-01-15 14:50:00,1.82037,1.82076,1.82037,1.82076,5164903.0
2009-01-15 14:51:00,1.82075,1.8217,1.82075,1.8217,19895421.0
2009-01-15 14:52:00,1.82164,1.82164,1.82079,1.82084,5487606.0
2009-01-15 14:53:00,1.82092,1.82092,1.82052,1.82052,6485287.0
2009-01-15 14:54:00,1.82051,1.82051,1.82015,1.82015,4685150.0
2009-01-15 14:55:00,1.82016,1.82016,1.81966,1.81967,35850968.0
2009-01-15 14:56:00,1.81961,1.8202,1.81961,1.82019,3348312.0
2009-01-15 14:57:00,1.81986,1.81996,1.81937,1.81996,6664395.0
2009-01-15 14:58:00,1.81998,1.8209,1.81998,1.8209,17244690.0
2009-01-15 14:59:00,1.82104,1.82278,1.82104,1.8227,43202336.0
2009-01-15 15:00:00,1.82262,1.82273,1.82228,1.82231,4344800.0
2009-01-15 15:01:00,1.82203,1.82203,1.82156,1.82156,35530365.0
2009-01-15 15:02:00,1.82169,1.82204,1.82169,1.82196,9269166.0
2009-01-15 15:03:00,1.82176,1.82176,1.82132,1.82132,4917325.0
2009-01-15 15:04:00,1.82137,1.82137,1.82057,1.82057,1609426.0
2009-01-15 15:05:00,1.82058,1.82064,1.8203,1.8203,24477809.0
2009-01-15 15:06:00,1.82035,1.82035,1.82005,1.82033,407673.0
2009-01-15 15:07:00,1.82036,1.82074,1.82036,1.82074,16760001.0
2009-01-15 15:08:00,1.82074,1.8208,1.82063,1.82076,1195907.0
2009-01-15 15:09:00,1.82097,1.82181,1.82097,1.82181,1027154.0
2009-01-15 15:10:00,1.82193,1.82535,1.82193,1.82505,33931713.0
2009-01-15 15:11:00,1.82487,1.82487,1.82455,1.82484,1451826.0
2009-01-15 15:12:00,1.82484,1.8251,1.82484,1.8251,5139021.0
2009-01-15 15:13:00,1.82511,1.82554,1.82511,1.82541,11459258.0
2009-01-15 15:14:00,1.82543,1.82563,1.82527,1.82535,6316284.0
2009-01-15 15:15:00,1.82527,1.82527,1.82432,1.82432,6919702.0
2009-01-15 15:16:00,1.82436,1.8246,1.82436,1.82458,3022843.0
2009-01-15 15:17:00,1.82453,1.82453,1.8243,1.8243,41470860.0
2009-01-15 15:18:00,1.82426,1.82456,1.82426,1.82432,5331377.0
2009-01-15 15:19:00,1.82455,1.82536,1.82455,1.8253,22842222.0
2009-01-15 15:20:00,1.82498,1.82498,1.82419,1.82442,4819763.0
2009-01-15 15:21:00,1.82437,1.82454,1.82406,1.82406,5209481.0
2009-01-15 15:22:00,1.82399,1.82399,1.82312,1.82312,2381480.0
2009-01-15 15:23:00,1.82275,1.8234,1.82275,1.8234,6024839.0
2009-01-15 15:24:00,1.82369,1.82402,1.82369,1.82402,5069068.0
2009-01-15 15:25:00,1.82404,1.8243,1.82404,1.8243,4947044.0
2009-01-15 15:26:00,1.82429,1.82451,1.82429,1.82451,14391761.0
2009-01-15 15:27:00,1.82462,1.82494,1.82457,1.82478,47057068.0
2009-01-15 15:28:00,1.82502,1.82617,1.82502,1.82617,61820544.0
2009-01-15 15:29:00,1.82642,1.82678,1.82591,1.82671,3923030.0
2009-01-15 15:30:00,1.82685,1.82704,1.8263,1.8263,2695426.0
2009-01-15 15:31:00,1.82615,1.82615,1.82548,1.82548,4303503.0
2009-01-15 15:32:00,1.82528,1.82528,1.82413,1.82413,7390413.0
2009-01-15 15:33:00,1.82398,1.82398,1.82237,1.82267,8449308.0
2009-01-15 15:34:00,1.82281,1.8234,1.82281,1.82332,2304601.0
2009-01-15 15:35:00,1.82355,1.82384,1.82355,1.82384,3051836.0
2009-01-15 15:36:00,1.82385,1.82416,1.82385,1.82416,9165002.0
2009-01-15 15:37:00,1.8242,1.82443,1.82419,1.82443,755888.0
2009-01-15 15:38:00,1.82448,1.82489,1.82445,1.82489,15493742.0
2009-01-15 15:39:00,1.82479,1.82513,1.82479,1.82513,2248382.0
2009-01-15 15:40:00,1.8252,1.82769,1.8252,1.82754,48996348.0
2009-01-15 15:41:00,1.82759,1.82798,1.82759,1.82798,111561753.0
2009-01-15 15:42:00,1.82793,1.82798,1.82765,1.82765,3255470.0
2009-01-15 15:43:00,1.82742,1.82832,1.82742,1.82829,16613415.0
2009-01-15 15:44:00,1.82837,1.82873,1.82822,1.8287,2920099.0
2009-01-15 15:45:00,1.82885,1.8291,1.82875,1.82875,265249736.0
2009-01-15 15:46:00,1.82852,1.82853,1.82821,1.82853,10200154.0
2009-01-15 15:47:00,1.82861,1.82894,1.82861,1.82894,3203606.0
2009-01-15 15:48:00,1.82886,1.82935,1.82886,1.82935,6900892.0
2009-01-15 15:49:00,1.82944,1.82944,1.82875,1.82876,5909977.0
2009-01-15 15:50:00,1.82874,1.82888,1.82859,1.82859,50581857.0
2009-01-15 15:51:00,1.82855,1.82879,1.82849,1.82849,12794038.0
2009-01-15 15:52:00,1.8283,1.8283,1.82765,1.82767,5531359.0
2009-01-15 15:53:00,1.8276,1.82768,1.82744,1.82768,3563402.0
2009-01-15 15:54:00,1.82758,1.82761,1.82739,1.82739,29022864.0
2009-01-15 15:55:00,1.82742,1.82795,1.82742,1.82795,4737261.0
2009-01-15 15:56:00,1.82811,1.82813,1.82797,1.82797,6037651.0
2009-01-15 15:57:00,1.82792,1.82792,1.82755,1.82755,1293005.0
2009-01-15 15:58:00,1.8274,1.8274,1.82664,1.82667,1735217.0
2009-01-15 15:59:00,1.82686,1.82789,1.82686,1.82789,61361930.0
2009-01-15 16:00:00,1.82773,1.82773,1.82687,1.82687,19026636.0
2009-01-15 16:01:00,1.82695,1.8275,1.82695,1.82742,26970147.0
2009-01-15 16:02:00,1.82737,1.82744,1.82696,1.82696,2378647.0
2009-01-15 16:03:00,1.8269,1.8269,1.82664,1.82671,6449372.0
2009-01-15 16:04:00,1.8269,1.82714,1.8268,1.82714,5165428.0
2009-01-15 16:05:00,1.82713,1.82746,1.82713,1.82746,1841643.0
2009-01-15 16:06:00,1.82745,1.82896,1.82745,1.82896,6957150.0
2009-01-15 16:07:00,1.82917,1.82937,1.82902,1.82902,702637.0
2009-01-15 16:08:00,1.82871,1.82871,1.82791,1.82791,11141209.0
2009-01-15 16:09:00,1.82785,1.82785,1.8274,1.82757,6820985.0
2009-01-15 16:10:00,1.82781,1.82837,1.82781,1.82837,11985039.0
2009-01-15 16:11:00,1.82836,1.82853,1.82827,1.82853,18604524.0
2009-01-15 16:12:00,1.8284,1.8284,1.82792,1.82792,7669678.0
2009-01-15 16:13:00,1.8279,1.8279,1.8276,1.8276,13171599.0
2009-01-15 16:14:00,1.82734,1.82769,1.82734,1.82741,2551687.0
2009-01-15 16:15:00,1.82739,1.82774,1.82722,1.82774,40196228.0
2009-01-15 16:16:00,1.82777,1.82813,1.82777,1.82813,1903851.0
2009-01-15 16:17:00,1.82821,1.82925,1.82821,1.82925,9631680.0
2009-01-15 16:18:00,1.82925,1.82961,1.82925,1.82961,7806407.0
2009-01-15 16:19:00,1.82959,1.82959,1.82901,1.82901,6212048.0
2009-01-15 16:20:00,1.82889,1.82889,1.82866,1.82866,2237324.0
2009-01-15 16:21:00,1.8285,1.82857,1.82827,1.82827,18828488.0
2009-01-15 16:22:00,1.82831,1.82831,1.82788,1.82788,17363071.0
2009-01-15 16:23:00,1.82789,1.82789,1.82763,1.82763,7153415.0
2009-01-15 16:24:00,1.82759,1.82759,1.82727,1.82727,1607080.0
2009-01-15 16:25:00,1.82731,1.82731,1.82709,1.82709,7204203.0
2009-01-15 16:26:00,1.827,1.827,1.82671,1.82671,3056021.0
2009-01-15 16:27:00,1.8267,1.8267,1.82636,1.82636,14174899.0
2009-01-15 16:28:00,1.82642,1.82642,1.82584,1.82587,2756334.0
2009-01-15 16:29:00,1.82597,1.82597,1.82566,1.82566,2329224.0
2009-01-15 16:30:00,1.82554,1.82554,1.82538,1.82538,1609749.0
2009-01-15 16:31:00,1.82533,1.82533,1.82501,1.82507,1706037.0
2009-01-15 16:32:00,1.82501,1.82501,1.82305,1.82305,26320950.0
2009-01-15 16:33:00,1.82301,1.82301,1.82123,1.82123,28485500.0
2009-01-15 16:34:00,1.82124,1.82124,1.82084,1.82089,4400641.0
2009-01-15 16:35:00,1.8208,1.8208,1.81868,1.81868,205301196.0
2009-01-15 16:36:00,1.8187,1.8187,1.81844,1.81844,2973320.0
2009-01-15 16:37:00,1.81839,1.81839,1.81815,1.81817,18799131.0
2009-01-15 16:38:00,1.81808,1.81808,1.8178,1.8178,15818880.0
2009-01-15 16:39:00,1.81774,1.81774,1.8175,1.8175,11809604.0
2009-01-15 16:40:00,1.81746,1.81746,1.81709,1.81709,18213575.0
2009-01-15 16:41:00,1.81699,1.81699,1.81583,1.81583,3025260.0
2009-01-15 16:42:00,1.81581,1.81583,1.81543,1.81557,3293836.0
2009-01-15 16:43:00,1.81553,1.81553,1.81521,1.81521,21653577.0
2009-01-15 16:44:00,1.81516,1.81516,1.81499,1.8151,79382686.0
2009-01-15 16:45:00,1.81516,1.81528,1.81496,1.81525,3337438.0
2009-01-15 16:46:00,1.81538,1.81631,1.81538,1.81629,19138927.0
2009-01-15 16:47:00,1.8161,1.8161,1.81574,1.81593,39454419.0
2009-01-15 16:48:00,1.81589,1.81638,1.81579,1.81638,21473491.0
2009-01-15 16:49:00,1.81642,1.81668,1.81642,1.81668,2537538.0
2009-01-15 16:50:00,1.81669,1.81795,1.81669,1.81795,2591028.0
2009-01-15 16:51:00,1.81805,1.81829,1.81805,1.81829,6771415.0
2009-01-15 16:52:00,1.81832,1.81861,1.81831,1.81861,5653946.0
2009-01-15 16:53:00,1.81867,1.81894,1.81867,1.81894,1360861.0
2009-01-15 16:54:00,1.81903,1.81937,1.81903,1.81937,2291349.0
2009-01-15 16:55:00,1.81938,1.81977,1.81938,1.81977,1389970.0
2009-01-15 16:56:00,1.81994,1.81994,1.81964,1.81975,23358027.0
2009-01-15 16:57:00,1.8198,1.81982,1.81962,1.81962,3616446.0
2009-01-15 16:58:00,1.81964,1.81993,1.81964,1.81993,142204020.0
2009-01-15 16:59:00,1.81995,1.81995,1.81962,1.81976,8276450.0
2009-01-15 17:00:00,1.81963,1.81963,1.8189,1.81919,5613503.0
2009-01-15 17:01:00,1.81948,1.81996,1.81928,1.81996,7421524.0
2009-01-15 17:02:00,1.82,1.82042,1.82,1.82042,1379373.0
2009-01-15 17:03:00,1.82044,1.82116,1.82044,1.82079,18874581.0
2009-01-15 17:04:00,1.8206,1.82095,1.8206,1.82064,959599.0
2009-01-15 17:05:00,1.82031,1.82031,1.81967,1.82021,12204463.0
2009-01-15 17:06:00,1.82033,1.82101,1.82033,1.82101,8516745.0
2009-01-15 17:07:00,1.82122,1.82169,1.8212,1.82169,3043859.0
2009-01-15 17:08:00,1.82171,1.82203,1.82163,1.82203,2648787.0
2009-01-15 17:09:00,1.82212,1.8226,1.82212,1.8226,7194484.0
2009-01-15 17:10:00,1.82296,1.82358,1.82296,1.82358,6430051.0
2009-01-15 17:11:00,1.82361,1.82412,1.82361,1.82412,3750478.0
2009-01-15 17:12:00,1.82408,1.82459,1.82408,1.82435,4466393.0
2009-01-15 17:13:00,1.82411,1.82411,1.82369,1.82394,14189760.0
2009-01-15 17:14:00,1.82405,1.82447,1.82398,1.82447,6143879.0
2009-01-15 17:15:00,1.8246,1.8246,1.82391,1.82391,7390553.0
2009-01-15 17:16:00,1.82375,1.82375,1.82042,1.82042,72254423.0
2009-01-15 17:17:00,1.82033,1.82083,1.82033,1.82053,1721547.0
2009-01-15 17:18:00,1.82067,1.82142,1.82067,1.82142,6657885.0
2009-01-15 17:19:00,1.81999,1.82142,1.81999,1.82064,6671735.0
2009-01-15 17:20:00,1.82082,1.82139,1.82082,1.82139,3240728.0
2009-01-15 17:21:00,1.82169,1.82183,1.82157,1.82164,2796640.0
2009-01-15 17:22:00,1.82156,1.82156,1.82071,1.82102,2977291.0
2009-01-15 17:23:00,1.82077,1.82089,1.82068,1.82089,2711526.0
2009-01-15 17:24:00,1.82105,1.82186,1.82105,1.82186,2987856.0
2009-01-15 17:25:00,1.82191,1.82283,1.82191,1.82283,4129088.0
2009-01-15 17:26:00,1.82292,1.8255,1.82292,1.8255,26236959.0
2009-01-15 17:27:00,1.82566,1.82581,1.8255,1.82575,1548309.0
2009-01-15 17:28:00,1.8259,1.82624,1.8259,1.82603,3583324.0
2009-01-15 17:29:00,1.826,1.826,1.82547,1.82547,15316658.0
2009-01-15 17:30:00,1.82546,1.82546,1.82517,1.82517,15478021.0
2009-01-15 17:31:00,1.82506,1.82511,1.82488,1.82488,9347089.0
2009-01-15 17:32:00,1.82463,1.8248,1.82463,1.8248,19551040.0
2009-01-15 17:33:00,1.82471,1.82475,1.82397,1.82445,8207337.0
2009-01-15 17:34:00,1.82448,1.82493,1.82448,1.82493,9705854.0
2009-01-15 17:35:00,1.82507,1.82582,1.82507,1.82582,12151672.0
2009-01-15 17:36:00,1.82586,1.82614,1.82573,1.82614,11262828.0
2009-01-15 17:37:00,1.82608,1.82646,1.82607,1.82607,7523823.0
2009-01-15 17:38:00,1.82651,1.82678,1.82651,1.82678,696647.0
2009-01-15 17:39:00,1.82677,1.82805,1.82677,1.82805,2564265.0
2009-01-15 17:40:00,1.82796,1.8283,1.82796,1.8283,11936558.0
2009-01-15 17:41:00,1.82834,1.82879,1.82834,1.82879,9362555.0
2009-01-15 17:42:00,1.82878,1.82904,1.82878,1.82904,7964111.0
2009-01-15 17:43:00,1.82897,1.82951,1.82897,1.82949,16629660.0
2009-01-15 17:44:00,1.82954,1.83042,1.82954,1.83042,4320536.0
2009-01-15 17:45:00,1.83045,1.83087,1.83036,1.83087,12745185.0
2009-01-15 17:46:00,1.83087,1.83194,1.83087,1.83194,5159644.0
2009-01-15 17:47:00,1.832,1.8323,1.832,1.8323,7800186.0
2009-01-15 17:48:00,1.83231,1.83265,1.83227,1.83265,14820226.0
2009-01-15 17:49:00,1.8327,1.83274,1.83218,1.83221,2984178.0
2009-01-15 17:50:00,1.83242,1.83291,1.83242,1.83291,29948856.0
2009-01-15 17:51:00,1.833,1.83331,1.833,1.83331,16063361.0
2009-01-15 17:52:00,1.83335,1.83351,1.83335,1.83351,1838794.0
2009-01-15 17:53:00,1.8336,1.83387,1.8336,1.83386,16188728.0
2009-01-15 17:54:00,1.83383,1.83426,1.83383,1.83426,7026317.0
2009-01-15 17:55:00,1.83422,1.83567,1.83422,1.83522,86443315.0
2009-01-15 17:56:00,1.83531,1.83564,1.83531,1.83564,4358488.0
2009-01-15 17:57:00,1.83598,1.83651,1.83598,1.83651,10114521.0
2009-01-15 17:58:00,1.83648,1.83716,1.83648,1.83716,1996463.0
2009-01-15 17:59:00,1.83717,1.83765,1.83713,1.83765,3387230.0
2009-01-15 18:00:00,1.83775,1.84027,1.83775,1.84027,34833591.0
2009-01-15 18:01:00,1.84033,1.8408,1.84033,1.8408,2257861.0
2009-01-15 18:02:00,1.84097,1.84189,1.84066,1.84189,12605113.0
2009-01-15 18:03:00,1.84211,1.84276,1.84211,1.84237,3400876.0
2009-01-15 18:04:00,1.84231,1.84232,1.84209,1.84209,5045933.0
2009-01-15 18:05:00,1.84205,1.84205,1.84079,1.8409,24983613.0
2009-01-15 18:06:00,1.841,1.84125,1.84087,1.84091,4578474.0
2009-01-15 18:07:00,1.84087,1.84125,1.84087,1.84119,41770780.0
2009-01-15 18:08:00,1.8414,1.84148,1.84128,1.84128,6463878.0
2009-01-15 18:09:00,1.8413,1.8413,1.84086,1.84086,4046023.0
2009-01-15 18:10:00,1.84089,1.84125,1.8408,1.84125,10337783.0
2009-01-15 18:11:00,1.84151,1.84151,1.84104,1.84104,2385144.0
2009-01-15 18:12:00,1.84103,1.84103,1.8401,1.84067,39892392.0
2009-01-15 18:13:00,1.84072,1.84096,1.84063,1.84092,10286058.0
2009-01-15 18:14:00,1.84109,1.84148,1.84082,1.84148,5718099.0
2009-01-15 18:15:00,1.84143,1.84143,1.84103,1.84103,4693848.0
2009-01-15 18:16:00,1.84118,1.84138,1.841,1.84112,6634649.0
2009-01-15 18:17:00,1.84122,1.84153,1.84109,1.84149,4236988.0
2009-01-15 18:18:00,1.84135,1.84141,1.84111,1.84141,2106044.0
2009-01-15 18:19:00,1.84145,1.84158,1.84125,1.84125,33793800.0
2009-01-15 18:20:00,1.84111,1.84111,1.84061,1.84091,19265707.0
2009-01-15 18:21:00,1.84087,1.84125,1.84066,1.84125,10147214.0
2009-01-15 18:22:00,1.84129,1.8417,1.84105,1.8417,625300.0
2009-01-15 18:23:00,1.84178,1.84187,1.84126,1.84144,5003242.0
2009-01-15 18:24:00,1.84138,1.84138,1.83979,1.84113,1297060.0
2009-01-15 18:25:00,1.8411,1.8411,1.84086,1.84086,5590942.0
2009-01-15 18:26:00,1.84075,1.84077,1.84055,1.84055,3069760.0
2009-01-15 18:27:00,1.84049,1.84049,1.83968,1.83968,46243281.0
2009-01-15 18:28:00,1.83962,1.83962,1.83924,1.83931,4372065.0
2009-01-15 18:29:00,1.83925,1.83925,1.8377,1.83885,54642173.0
2009-01-15 18:30:00,1.83883,1.83883,1.8384,1.8384,2199252.0
2009-01-15 18:31:00,1.83844,1.83847,1.83822,1.83823,7632706.0
2009-01-15 18:32:00,1.83816,1.83816,1.83789,1.83789,3077741.0
2009-01-15 18:33:00,1.83775,1.83783,1.83748,1.83757,17953111.0
2009-01-15 18:34:00,1.83752,1.83752,1.83722,1.83722,3380274.0
2009-01-15 18:35:00,1.83721,1.8381,1.83721,1.83808,26725560.0
2009-01-15 18:36:00,1.8382,1.83851,1.8382,1.83849,1693574.0
2009-01-15 18:37:00,1.83856,1.83923,1.83856,1.83923,67769892.0
2009-01-15 18:38:00,1.83918,1.83956,1.83918,1.83956,1372906.0
2009-01-15 18:39:00,1.83953,1.83983,1.83953,1.83983,1433417.0
2009-01-15 18:40:00,1.83988,1.84016,1.83988,1.84016,2702644.0
2009-01-15 18:41:00,1.84025,1.84048,1.84025,1.84048,2040519.0
2009-01-15 18:42:00,1.84049,1.84078,1.84049,1.84075,2277668.0
2009-01-15 18:43:00,1.84082,1.84165,1.84082,1.84147,22578300.0
2009-01-15 18:44:00,1.84146,1.84174,1.84146,1.84167,3301924.0
2009-01-15 18:45:00,1.84176,1.84198,1.8416,1.8416,8223505.0
2009-01-15 18:46:00,1.84156,1.84156,1.84119,1.84141,3516833.0
2009-01-15 18:47:00,1.84135,1.84135,1.84087,1.84105,9227926.0
2009-01-15 18:48:00,1.84097,1.84097,1.84029,1.84029,7703257.0
2009-01-15 18:49:00,1.83997,1.84009,1.83974,1.83974,2838949.0
2009-01-15 18:50:00,1.83965,1.83965,1.83897,1.83897,15106842.0
2009-01-15 18:51:00,1.8389,1.8389,1.83823,1.8388,81957312.0
2009-01-15 18:52:00,1.83878,1.83878,1.83822,1.83825,3995952.0
2009-01-15 18:53:00,1.83851,1.83908,1.83851,1.83908,10414335.0
2009-01-15 18:54:00,1.83911,1.83996,1.83911,1.83996,6001288.0
2009-01-15 18:55:00,1.83992,1.83992,1.83974,1.83987,6851923.0
2009-01-15 18:56:00,1.83998,1.84021,1.83991,1.84021,4283969.0
2009-01-15 18:57:00,1.84012,1.84063,1.84012,1.84063,5670823.0
2009-01-15 18:58:00,1.84066,1.8416,1.84063,1.8416,5334099.0
2009-01-15 18:59:00,1.84183,1.84246,1.84183,1.84237,13503808.0
2009-01-15 19:00:00,1.84258,1.84282,1.84258,1.84282,2898401.0
2009-01-15 19:01:00,1.84306,1.84316,1.84231,1.84231,10319251.0
2009-01-15 19:02:00,1.84207,1.84207,1.84113,1.84113,4868341.0
2009-01-15 19:03:00,1.84114,1.84114,1.84082,1.84082,3752433.0
2009-01-15 19:04:00,1.84078,1.84078,1.84048,1.84048,1693444.0
2009-01-15 19:05:00,1.84047,1.84047,1.84017,1.84017,2711831.0
2009-01-15 19:06:00,1.83994,1.84109,1.83994,1.84109,2870578.0
2009-01-15 19:07:00,1.84119,1.84175,1.84119,1.84152,50423605.0
2009-01-15 19:08:00,1.84146,1.84171,1.84146,1.84167,3733090.0
2009-01-15 19:09:00,1.84182,1.84263,1.84182,1.84249,25668324.0
2009-01-15 19:10:00,1.84267,1.84291,1.84261,1.84288,13290095.0
2009-01-15 19:11:00,1.84314,1.84358,1.84314,1.84358,3291943.0
2009-01-15 19:12:00,1.84372,1.84412,1.84372,1.84412,12941581.0
2009-01-15 19:13:00,1.84419,1.84419,1.84373,1.84373,2163971.0
2009-01-15 19:14:00,1.84364,1.84389,1.84339,1.84389,5255195.0
2009-01-15 19:15:00,1.84405,1.84445,1.84405,1.84445,4023597.0
2009-01-15 19:16:00,1.84442,1.84442,1.84393,1.8442,3702717.0
2009-01-15 19:17:00,1.84407,1.84407,1.84287,1.84287,21435841.0
2009-01-15 19:18:00,1.84275,1.84275,1.84224,1.84224,8316953.0
2009-01-15 19:19:00,1.8422,1.84273,1.84216,1.84271,5220315.0
2009-01-15 19:20:00,1.8426,1.84271,1.84226,1.84226,1928819.0
2009-01-15 19:21:00,1.84219,1.84219,1.8418,1.84184,5010901.0
2009-01-15 19:22:00,1.8416,1.8416,1.8412,1.8412,3629205.0
2009-01-15 19:23:00,1.84099,1.84102,1.84091,1.84094,5457511.0
2009-01-15 19:24:00,1.8409,1.8409,1.84053,1.84053,7651900.0
2009-01-15 19:25:00,1.84035,1.84036,1.84018,1.84029,19849032.0
2009-01-15 19:26:00,1.8402,1.8402,1.83996,1.84002,4609449.0
2009-01-15 19:27:00,1.83986,1.83986,1.83961,1.83967,2855764.0
2009-01-15 19:28:00,1.83969,1.83971,1.83957,1.83971,2788896.0
2009-01-15 19:29:00,1.83987,1.84033,1.83987,1.84033,5120538.0
2009-01-15 19:30:00,1.84042,1.84078,1.84038,1.84078,6476403.0
2009-01-15 19:31:00,1.84082,1.84105,1.84077,1.84105,4529859.0
2009-01-15 19:32:00,1.84112,1.84136,1.84106,1.84106,17669537.0
2009-01-15 19:33:00,1.84103,1.84103,1.84076,1.84076,5447237.0
2009-01-15 19:34:00,1.84067,1.84068,1.84047,1.84048,5933297.0
2009-01-15 19:35:00,1.84042,1.84042,1.8397,1.8397,2139786.0
2009-01-15 19:36:00,1.83958,1.83958,1.83935,1.83948,5362385.0
2009-01-15 19:37:00,1.83955,1.83996,1.8395,1.83996,1351788.0
2009-01-15 19:38:00,1.8402,1.84082,1.8402,1.84082,9770717.0
2009-01-15 19:39:00,1.84095,1.8414,1.84095,1.8414,6280356.0
2009-01-15 19:40:00,1.84139,1.84177,1.84139,1.84177,3182948.0
2009-01-15 19:41:00,1.84172,1.84228,1.84172,1.84204,2754570.0
2009-01-15 19:42:00,1.84199,1.84199,1.84133,1.84133,2826107.0
2009-01-15 19:43:00,1.84119,1.84119,1.84086,1.84108,2767532.0
2009-01-15 19:44:00,1.84122,1.84136,1.8412,1.84136,14688523.0
2009-01-15 19:45:00,1.84161,1.84232,1.84161,1.84232,6435912.0
2009-01-15 19:46:00,1.84212,1.84212,1.84158,1.8416,4837980.0
2009-01-15 19:47:00,1.84136,1.84136,1.84062,1.84062,9239827.0
2009-01-15 19:48:00,1.84067,1.84087,1.84055,1.84055,3079384.0
2009-01-15 19:49:00,1.84037,1.84083,1.84037,1.84063,12505977.0
2009-01-15 19:50:00,1.84076,1.84109,1.84076,1.84105,8971355.0
2009-01-15 19:51:00,1.8411,1.84115,1.84047,1.84047,11471560.0
2009-01-15 19:52:00,1.8404,1.8404,1.83998,1.83998,9699642.0
2009-01-15 19:53:00,1.83977,1.83977,1.8393,1.8393,4143054.0
2009-01-15 19:54:00,1.83903,1.83903,1.83863,1.83866,7195142.0
2009-01-15 19:55:00,1.83886,1.83921,1.83886,1.83917,2960894.0
2009-01-15 19:56:00,1.83919,1.83919,1.83872,1.83872,2168378.0
2009-01-15 19:57:00,1.83854,1.83854,1.83799,1.83799,7036425.0
2009-01-15 19:58:00,1.83795,1.83795,1.83745,1.83758,47265900.0
2009-01-15 19:59:00,1.83748,1.83757,1.83733,1.83741,7108055.0
2009-01-15 20:00:00,1.83746,1.8378,1.83746,1.83777,7210472.0
2009-01-15 20:01:00,1.83782,1.83819,1.83782,1.83819,15019270.0
2009-01-15 20:02:00,1.83833,1.83899,1.83833,1.83899,12861382.0
2009-01-15 20:03:00,1.83909,1.83954,1.83909,1.83954,5490219.0
2009-01-15 20:04:00,1.83969,1.83979,1.83962,1.83979,80386841.0
2009-01-15 20:05:00,1.83983,1.83985,1.83961,1.83961,7272419.0
2009-01-15 20:06:00,1.83962,1.83962,1.83908,1.83908,5831505.0
2009-01-15 20:07:00,1.83898,1.8394,1.83898,1.8394,3244904.0
2009-01-15 20:08:00,1.83942,1.83942,1.83914,1.83927,3749246.0
2009-01-15 20:09:00,1.83934,1.83952,1.83934,1.83952,15336746.0
2009-01-15 20:10:00,1.8396,1.84006,1.83841,1.84006,3687403.0
2009-01-15 20:11:00,1.84007,1.8402,1.83987,1.8402,10284593.0
2009-01-15 20:12:00,1.84026,1.84109,1.84026,1.84109,11315450.0
2009-01-15 20:13:00,1.84114,1.84114,1.84091,1.84091,31819113.0
2009-01-15 20:14:00,1.841,1.84155,1.84081,1.84155,2801155.0
2009-01-15 20:15:00,1.8417,1.84186,1.8417,1.84185,6124447.0
2009-01-15 20:16:00,1.84173,1.84173,1.84132,1.84132,1264932.0
2009-01-15 20:17:00,1.84117,1.8413,1.84117,1.84126,2114337.0
2009-01-15 20:18:00,1.8413,1.84144,1.84115,1.84144,1045000.0
2009-01-15 20:19:00,1.84132,1.84132,1.84054,1.84054,3497975.0
2009-01-15 20:20:00,1.84019,1.84026,1.84,1.84,6567689.0
2009-01-15 20:21:00,1.83996,1.83996,1.83931,1.83931,8351481.0
2009-01-15 20:22:00,1.83805,1.84012,1.83805,1.84011,2883409.0
2009-01-15 20:23:00,1.83986,1.83986,1.83921,1.83921,17895613.0
2009-01-15 20:24:00,1.83928,1.83928,1.83912,1.83912,16500341.0
2009-01-15 20:25:00,1.83906,1.83906,1.83886,1.83889,3718630.0
2009-01-15 20:26:00,1.8388,1.8388,1.83855,1.83868,5335031.0
2009-01-15 20:27:00,1.83866,1.83866,1.8385,1.8385,524037.0
2009-01-15 20:28:00,1.83852,1.83864,1.83838,1.83864,5023746.0
2009-01-15 20:29:00,1.83879,1.83879,1.83863,1.8387,4929556.0
2009-01-15 20:30:00,1.83853,1.83863,1.83828,1.83828,14362703.0
2009-01-15 20:31:00,1.8383,1.8383,1.83793,1.83794,15735517.0
2009-01-15 20:32:00,1.8379,1.8379,1.8375,1.8375,3284556.0
2009-01-15 20:33:00,1.83735,1.83744,1.83702,1.83729,6797645.0
2009-01-15 20:34:00,1.83748,1.83783,1.83721,1.83781,4104298.0
2009-01-15 20:35:00,1.8379,1.83805,1.83773,1.83805,2703587.0
2009-01-15 20:36:00,1.83808,1.83839,1.83808,1.83839,2387281.0
2009-01-15 20:37:00,1.83859,1.83883,1.83813,1.83869,13433699.0
2009-01-15 20:38:00,1.83862,1.83881,1.83862,1.83865,8886076.0
2009-01-15 20:39:00,1.83862,1.83874,1.83842,1.83842,761525.0
2009-01-15 20:40:00,1.83847,1.83847,1.83814,1.83822,11515885.0
2009-01-15 20:41:00,1.83842,1.83921,1.83842,1.83921,5096284.0
2009-01-15 20:42:00,1.83939,1.83953,1.83924,1.83953,9261780.0
2009-01-15 20:43:00,1.83955,1.83966,1.83951,1.83966,4269600.0
2009-01-15 20:44:00,1.83989,1.84004,1.83982,1.83982,14920120.0
2009-01-15 20:45:00,1.83934,1.83966,1.8393,1.8393,891345.0
2009-01-15 20:46:00,1.83933,1.83957,1.83933,1.83952,19131081.0
2009-01-15 20:47:00,1.83949,1.83961,1.8394,1.83961,1451329.0
2009-01-15 20:48:00,1.83987,1.84036,1.83987,1.84036,21854716.0
2009-01-15 20:49:00,1.8405,1.84131,1.8405,1.84131,4587271.0
2009-01-15 20:50:00,1.84125,1.84125,1.84061,1.84061,5894863.0
2009-01-15 20:51:00,1.84046,1.84046,1.83994,1.83994,7382801.0
2009-01-15 20:52:00,1.83992,1.83992,1.83965,1.83967,10282536.0
2009-01-15 20:53:00,1.83949,1.83958,1.83932,1.83932,3283635.0
2009-01-15 20:54:00,1.83927,1.83927,1.83901,1.83901,7976268.0
2009-01-15 20:55:00,1.83892,1.83892,1.83854,1.83854,27695959.0
2009-01-15 20:56:00,1.83852,1.83864,1.83826,1.83851,7449296.0
2009-01-15 20:57:00,1.83883,1.83928,1.83883,1.83928,1265328.0
2009-01-15 20:58:00,1.8392,1.83946,1.83901,1.83946,5791276.0
2009-01-15 20:59:00,1.8394,1.8395,1.83925,1.83931,5770502.0
2009-01-15 21:00:00,1.83923,1.83923,1.83891,1.83891,3880067.0
2009-01-15 21:01:00,1.83888,1.83888,1.83855,1.83855,4054570.0
2009-01-15 21:02:00,1.83842,1.83854,1.83824,1.83824,2577262.0
2009-01-15 21:03:00,1.8382,1.8382,1.83794,1.83794,10230219.0
2009-01-15 21:04:00,1.83791,1.83791,1.83757,1.83757,6967945.0
2009-01-15 21:05:00,1.83751,1.83751,1.83699,1.83699,7225528.0
2009-01-15 21:06:00,1.8372,1.83725,1.83689,1.83689,4728660.0
2009-01-15 21:07:00,1.83691,1.83707,1.83688,1.837,57397453.0
2009-01-15 21:08:00,1.83693,1.83693,1.83655,1.83659,12356355.0
2009-01-15 21:09:00,1.83647,1.83651,1.83595,1.83605,6657243.0
2009-01-15 21:10:00,1.83582,1.83582,1.83543,1.83575,7923242.0
2009-01-15 21:11:00,1.83585,1.83615,1.83583,1.83615,4351887.0
2009-01-15 21:12:00,1.8361,1.8361,1.83598,1.83607,17732855.0
2009-01-15 21:13:00,1.83622,1.83679,1.83622,1.83674,10747612.0
2009-01-15 21:14:00,1.83667,1.83671,1.83652,1.83671,3819483.0
2009-01-15 21:15:00,1.83682,1.83703,1.83682,1.837,2239699.0
2009-01-15 21:16:00,1.83701,1.83705,1.83686,1.83686,6492854.0
2009-01-15 21:17:00,1.83663,1.83663,1.8362,1.83632,5924123.0
2009-01-15 21:18:00,1.83636,1.83648,1.83629,1.83629,7449249.0
2009-01-15 21:19:00,1.83642,1.83683,1.83641,1.83683,6421636.0
2009-01-15 21:20:00,1.83685,1.83685,1.8365,1.8365,38886946.0
2009-01-15 21:21:00,1.83636,1.83636,1.83595,1.83634,7165517.0
2009-01-15 21:22:00,1.8364,1.83657,1.83621,1.83636,6891185.0
2009-01-15 21:23:00,1.83606,1.83606,1.83572,1.83588,5973342.0
2009-01-15 21:24:00,1.83562,1.8361,1.83562,1.83582,1341223.0
2009-01-15 21:25:00,1.83576,1.83601,1.8357,1.83601,6276874.0
2009-01-15 21:26:00,1.83607,1.83617,1.83595,1.83617,46256060.0
2009-01-15 21:27:00,1.83603,1.83603,1.83539,1.83539,4777732.0
2009-01-15 21:28:00,1.83519,1.83519,1.83468,1.83487,4347651.0
2009-01-15 21:29:00,1.83475,1.83475,1.83457,1.83461,7912889.0
2009-01-15 21:30:00,1.83463,1.83483,1.83449,1.83449,5753427.0
2009-01-15 21:31:00,1.83437,1.83456,1.83429,1.83453,5807757.0
2009-01-15 21:32:00,1.83476,1.83526,1.83476,1.8352,1296697.0
2009-01-15 21:33:00,1.83516,1.83617,1.83516,1.83571,1179835.0
2009-01-15 21:34:00,1.8358,1.83641,1.8358,1.83641,7425521.0
2009-01-15 21:35:00,1.83619,1.83633,1.83609,1.83633,5373055.0
2009-01-15 21:36:00,1.8365,1.83677,1.83633,1.83633,15070022.0
2009-01-15 21:37:00,1.83624,1.83624,1.83584,1.83592,12142150.0
2009-01-15 21:38:00,1.83583,1.83583,1.83542,1.83542,5455556.0
2009-01-15 21:39:00,1.83536,1.83594,1.83536,1.83594,13440987.0
2009-01-15 21:40:00,1.83594,1.83607,1.83569,1.83569,8876520.0
2009-01-15 21:41:00,1.83577,1.83577,1.83533,1.83533,8495313.0
2009-01-15 21:42:00,1.83531,1.83531,1.83492,1.83492,10183632.0
2009-01-15 21:43:00,1.83492,1.83492,1.83462,1.83471,5506741.0
2009-01-15 21:44:00,1.83469,1.83469,1.83438,1.83438,1348595.0
2009-01-15 21:45:00,1.83434,1.83434,1.83411,1.83411,4273582.0
2009-01-15 21:46:00,1.83404,1.83404,1.83374,1.83374,22092831.0
2009-01-15 21:47:00,1.83355,1.83357,1.83317,1.83317,13200108.0
2009-01-15 21:48:00,1.83326,1.83326,1.83275,1.83275,22752606.0
2009-01-15 21:49:00,1.83281,1.83281,1.83241,1.83241,6609032.0
2009-01-15 21:50:00,1.83243,1.83243,1.83182,1.83182,4667161.0
2009-01-15 21:51:00,1.83188,1.83188,1.8315,1.8315,7183647.0
2009-01-15 21:52:00,1.83144,1.83187,1.83144,1.83187,20168255.0
2009-01-15 21:53:00,1.83191,1.83212,1.83191,1.83207,9877416.0
2009-01-15 21:54:00,1.8321,1.83233,1.832,1.83233,2031330.0
2009-01-15 21:55:00,1.8325,1.83271,1.83229,1.83271,32816718.0
2009-01-15 21:56:00,1.83276,1.83308,1.83276,1.83308,1785999.0
2009-01-15 21:57:00,1.83247,1.83314,1.83247,1.83274,21715089.0
2009-01-15 21:58:00,1.83259,1.83259,1.83219,1.83225,7489710.0
2009-01-15 21:59:00,1.83235,1.8327,1.83235,1.8327,7894987.0
2009-01-15 22:00:00,1.83261,1.83261,1.8319,1.8319,3340369.0
2009-01-15 22:01:00,1.83192,1.83203,1.83154,1.83173,14860971.0
2009-01-15 22:02:00,1.83149,1.83149,1.83088,1.83088,4783536.0
2009-01-15 22:03:00,1.83086,1.83152,1.83086,1.83152,7367611.0
2009-01-15 22:04:00,1.83144,1.83168,1.83129,1.83168,2650755.0
2009-01-15 22:05:00,1.83177,1.83202,1.83176,1.83202,3677037.0
2009-01-15 22:06:00,1.83206,1.83235,1.83197,1.83197,3543112.0
2009-01-15 22:07:00,1.83175,1.83175,1.83144,1.83166,4258891.0
2009-01-15 22:08:00,1.83185,1.83264,1.83185,1.83264,43413554.0
2009-01-15 22:09:00,1.83268,1.83328,1.83268,1.83327,3944532.0
2009-01-15 22:10:00,1.83342,1.83363,1.83342,1.83345,11942433.0
2009-01-15 22:11:00,1.83347,1.83347,1.83312,1.8332,6792958.0
2009-01-15 22:12:00,1.83306,1.83376,1.83306,1.83376,6123997.0
2009-01-15 22:13:00,1.83368,1.83418,1.83368,1.83418,7769596.0
2009-01-15 22:14:00,1.83421,1.83438,1.83421,1.83431,2303073.0
2009-01-15 22:15:00,1.83429,1.8344,1.83429,1.83433,1519610.0
2009-01-15 22:16:00,1.83437,1.83473,1.83425,1.83462,37631373.0
2009-01-15 22:17:00,1.83435,1.83435,1.83414,1.8343,6183762.0
2009-01-15 22:18:00,1.83439,1.8345,1.83417,1.83417,3920574.0
2009-01-15 22:19:00,1.83399,1.83474,1.83399,1.83442,8099101.0
2009-01-15 22:20:00,1.83495,1.83539,1.83495,1.83495,12400148.0
2009-01-15 22:21:00,1.83488,1.83497,1.83462,1.83497,9188642.0
2009-01-15 22:22:00,1.8349,1.8349,1.83428,1.83458,29258632.0
2009-01-15 22:23:00,1.8351,1.83512,1.8349,1.8349,10250057.0
2009-01-15 22:24:00,1.83491,1.83512,1.83491,1.83507,4444537.0
2009-01-15 22:25:00,1.83497,1.83497,1.83472,1.83492,3858453.0
2009-01-15 22:26:00,1.835,1.83538,1.835,1.83524,10571201.0
2009-01-15 22:27:00,1.83522,1.83522,1.83475,1.83503,41722603.0
2009-01-15 22:28:00,1.83496,1.83508,1.83496,1.83506,9508784.0
2009-01-15 22:29:00,1.83505,1.83509,1.83495,1.83509,10018861.0
2009-01-15 22:30:00,1.83497,1.83497,1.83428,1.83428,2043329.0
2009-01-15 22:31:00,1.83436,1.83436,1.83385,1.83385,4072352.0
2009-01-15 22:32:00,1.83379,1.83379,1.83345,1.83345,12319435.0
2009-01-15 22:33:00,1.83335,1.83335,1.83289,1.83303,3211198.0
2009-01-15 22:34:00,1.83302,1.83302,1.8324,1.83269,8513687.0
2009-01-15 22:35:00,1.83264,1.83276,1.83249,1.83249,3530639.0
2009-01-15 22:36:00,1.83252,1.83252,1.83233,1.83233,2923368.0
2009-01-15 22:37:00,1.83246,1.83288,1.83246,1.83262,4548538.0
2009-01-15 22:38:00,1.8327,1.83304,1.8327,1.83304,8503576.0
2009-01-15 22:39:00,1.8329,1.8329,1.83237,1.83255,2128300.0
2009-01-15 22:40:00,1.8326,1.83286,1.8326,1.83269,1735792.0
2009-01-15 22:41:00,1.83275,1.83322,1.8325,1.83322,15994836.0
2009-01-15 22:42:00,1.83353,1.83372,1.83353,1.83372,4271615.0
2009-01-15 22:43:00,1.83386,1.834,1.8336,1.8336,7188555.0
2009-01-15 22:44:00,1.83378,1.83385,1.83354,1.83354,15531671.0
2009-01-15 22:45:00,1.83348,1.83357,1.83338,1.83349,2102107.0
2009-01-15 22:46:00,1.83351,1.83362,1.83344,1.83362,2363264.0
2009-01-15 22:47:00,1.83376,1.83379,1.83333,1.83333,19928274.0
2009-01-15 22:48:00,1.83308,1.83308,1.83275,1.83275,1709981.0
2009-01-15 22:49:00,1.83287,1.83293,1.83229,1.83229,4843758.0
2009-01-15 22:50:00,1.83214,1.83232,1.83214,1.83229,3660728.0
2009-01-15 22:51:00,1.83234,1.83234,1.8318,1.83203,4451402.0
2009-01-15 22:52:00,1.83202,1.83202,1.83137,1.83137,19043091.0
2009-01-15 22:53:00,1.83125,1.83168,1.83121,1.83168,3481790.0
2009-01-15 22:54:00,1.83165,1.83191,1.83161,1.83191,7250068.0
2009-01-15 22:55:00,1.83194,1.83235,1.8319,1.83195,11857042.0
2009-01-15 22:56:00,1.83178,1.83194,1.83178,1.83181,39022755.0
2009-01-15 22:57:00,1.8318,1.83216,1.83169,1.83216,18537206.0
2009-01-15 22:58:00,1.83226,1.83294,1.83226,1.83294,3979987.0
2009-01-15 22:59:00,1.83289,1.8333,1.83289,1.8333,11328212.0
2009-01-15 23:00:00,1.83339,1.83379,1.83337,1.83379,8216787.0
2009-01-15 23:01:00,1.83388,1.83403,1.83372,1.83402,6616258.0
2009-01-15 23:02:00,1.83399,1.83438,1.83368,1.83368,15449733.0
2009-01-15 23:03:00,1.83364,1.83364,1.83337,1.83347,6748840.0
2009-01-15 23:04:00,1.83355,1.8336,1.8334,1.8334,4194777.0
2009-01-15 23:05:00,1.83312,1.83312,1.83264,1.83264,8843280.0
2009-01-15 23:06:00,1.83263,1.83282,1.83243,1.83282,12530185.0
2009-01-15 23:07:00,1.83269,1.83298,1.83269,1.83298,994293.0
2009-01-15 23:08:00,1.83317,1.83339,1.83317,1.83339,8589095.0
2009-01-15 23:09:00,1.83343,1.83371,1.83321,1.83371,15463355.0
2009-01-15 23:10:00,1.83382,1.83405,1.8335,1.83405,12364266.0
2009-01-15 23:11:00,1.83405,1.83433,1.83405,1.83421,17193051.0
2009-01-15 23:12:00,1.83419,1.83419,1.83392,1.83392,5631587.0
2009-01-15 23:13:00,1.8339,1.83397,1.83379,1.83393,9479497.0
2009-01-15 23:14:00,1.83402,1.83409,1.83401,1.83409,10555080.0
2009-01-15 23:15:00,1.83399,1.83417,1.83394,1.83394,30730846.0
2009-01-15 23:16:00,1.83405,1.83405,1.83388,1.83401,8922736.0
2009-01-15 23:17:00,1.83414,1.83446,1.83394,1.83446,16612318.0
2009-01-15 23:18:00,1.83442,1.83442,1.83416,1.83416,2440471.0
2009-01-15 23:19:00,1.83409,1.83421,1.83405,1.83415,28558067.0
2009-01-15 23:20:00,1.83419,1.83435,1.83415,1.83415,4596738.0
2009-01-15 23:21:00,1.83428,1.83439,1.83413,1.83439,5873047.0
2009-01-15 23:22:00,1.83449,1.83473,1.83449,1.83462,15939726.0
2009-01-15 23:23:00,1.83423,1.83438,1.83402,1.83412,8622079.0
2009-01-15 23:24:00,1.834,1.834,1.83336,1.83351,3340610.0
2009-01-15 23:25:00,1.83345,1.83345,1.83305,1.83305,10805857.0
2009-01-15 23:26:00,1.83309,1.83309,1.83279,1.83279,9489801.0
2009-01-15 23:27:00,1.83281,1.83281,1.83244,1.83267,6442252.0
2009-01-15 23:28:00,1.83274,1.83275,1.8325,1.8326,3323815.0
2009-01-15 23:29:00,1.8325,1.8325,1.83208,1.83209,19349907.0
2009-01-15 23:30:00,1.83189,1.83189,1.83115,1.83115,11986551.0
2009-01-15 23:31:00,1.83109,1.83114,1.83085,1.83096,4813065.0
2009-01-15 23:32:00,1.83091,1.83094,1.83068,1.83094,6315273.0
2009-01-15 23:33:00,1.83077,1.83092,1.83046,1.83084,20468783.0
2009-01-15 23:34:00,1.83083,1.83108,1.83083,1.83102,4217995.0
2009-01-15 23:35:00,1.83083,1.83083,1.83033,1.83065,3325047.0
2009-01-15 23:36:00,1.83084,1.83154,1.83084,1.83154,14063861.0
2009-01-15 23:37:00,1.83159,1.83221,1.83157,1.83221,3964256.0
2009-01-15 23:38:00,1.83223,1.83255,1.83223,1.83255,8298545.0
2009-01-15 23:39:00,1.8326,1.83329,1.8326,1.83329,30140400.0
2009-01-15 23:40:00,1.83363,1.83396,1.83357,1.83396,18290660.0
2009-01-15 23:41:00,1.83408,1.8343,1.83408,1.83429,11691486.0
2009-01-15 23:42:00,1.83446,1.83472,1.83446,1.83459,12030901.0
2009-01-15 23:43:00,1.83448,1.83472,1.83448,1.83466,8122776.0
2009-01-15 23:44:00,1.83485,1.8353,1.83456,1.8353,3184122.0
2009-01-15 23:45:00,1.83538,1.83543,1.83513,1.83513,11938752.0
2009-01-15 23:46:00,1.83533,1.83574,1.83533,1.83559,3517569.0
2009-01-15 23:47:00,1.83558,1.83558,1.83524,1.83532,894594.0
2009-01-15 23:48:00,1.83523,1.83523,1.83499,1.83499,1510497.0
2009-01-15 23:49:00,1.83481,1.83481,1.83392,1.83392,33990892.0
2009-01-15 23:50:00,1.83389,1.83403,1.83385,1.83385,7851557.0
2009-01-15 23:51:00,1.83392,1.83392,1.83379,1.83387,6660914.0
2009-01-15 23:52:00,1.83385,1.83389,1.83376,1.83376,5884036.0
2009-01-15 23:53:00,1.83375,1.83376,1.83343,1.83358,10260528.0
2009-01-15 23:54:00,1.83358,1.83413,1.83332,1.83413,6842677.0
2009-01-15 23:55:00,1.83413,1.8344,1.83413,1.83436,6159514.0
2009-01-15 23:56:00,1.83451,1.83469,1.83449,1.83449,28208342.0
2009-01-15 23:57:00,1.83413,1.83413,1.83328,1.83328,6711738.0
2009-01-15 23:58:00,1.83324,1.83366,1.83323,1.83329,8717075.0
2009-01-15 23:59:00,1.83314,1.83314,1.83287,1.83287,10444048.0
2009-01-16 00:00:00,1.83278,1.83305,1.83273,1.83273,13358550.0
2009-01-16 00:01:00,1.83287,1.83287,1.83254,1.83254,4470149.0
2009-01-16 00:02:00,1.83243,1.83252,1.83209,1.83209,22468271.0
2009-01-16 00:03:00,1.83213,1.83218,1.83177,1.83177,4579694.0
2009-01-16 00:04:00,1.8317,1.8317,1.83125,1.83125,4588808.0
2009-01-16 00:05:00,1.83104,1.83104,1.8308,1.83084,7144040.0
2009-01-16 00:06:00,1.83076,1.83101,1.83048,1.83101,19651426.0
2009-01-16 00:07:00,1.83105,1.83172,1.83105,1.83172,698958.0
2009-01-16 00:08:00,1.83191,1.83213,1.83191,1.83213,12327987.0
2009-01-16 00:09:00,1.83217,1.83243,1.83217,1.83243,13293384.0
2009-01-16 00:10:00,1.83244,1.83275,1.83222,1.83275,11917358.0
2009-01-16 00:11:00,1.83268,1.83299,1.83268,1.83292,4983564.0
2009-01-16 00:12:00,1.83311,1.8333,1.833,1.8333,14241856.0
2009-01-16 00:13:00,1.83336,1.83373,1.83336,1.83373,7280660.0
2009-01-16 00:14:00,1.83376,1.83404,1.83376,1.83404,4839715.0
2009-01-16 00:15:00,1.83395,1.83429,1.83395,1.83421,14980756.0
2009-01-16 00:16:00,1.8344,1.83464,1.8344,1.83464,7017344.0
2009-01-16 00:17:00,1.83468,1.83498,1.83443,1.83498,20747453.0
2009-01-16 00:18:00,1.83497,1.83531,1.83497,1.83531,2686785.0
2009-01-16 00:19:00,1.8353,1.83562,1.8353,1.83562,28280750.0
2009-01-16 00:20:00,1.83567,1.83592,1.83567,1.83584,2540920.0
2009-01-16 00:21:00,1.83604,1.83633,1.83596,1.83633,9932991.0
2009-01-16 00:22:00,1.83636,1.83678,1.83636,1.83678,19252598.0
2009-01-16 00:23:00,1.83667,1.8371,1.83667,1.8371,2667408.0
2009-01-16 00:24:00,1.83714,1.83745,1.83714,1.83745,4203712.0
2009-01-16 00:25:00,1.83746,1.83794,1.83746,1.83794,6365960.0
2009-01-16 00:26:00,1.838,1.83831,1.83799,1.83831,5781042.0
2009-01-16 00:27:00,1.83856,1.83875,1.83856,1.83869,5619498.0
2009-01-16 00:28:00,1.83873,1.83886,1.83866,1.83877,5931947.0
2009-01-16 00:29:00,1.83887,1.83899,1.83883,1.83886,31051034.0
2009-01-16 00:30:00,1.8387,1.8387,1.83848,1.83852,2422690.0
2009-01-16 00:31:00,1.83862,1.83879,1.83862,1.83879,5572186.0
2009-01-16 00:32:00,1.83866,1.83866,1.83772,1.83772,2862576.0
2009-01-16 00:33:00,1.83763,1.83769,1.83715,1.83745,22417128.0
2009-01-16 00:34:00,1.83729,1.83733,1.83701,1.83701,2282227.0
2009-01-16 00:35:00,1.83705,1.83708,1.83699,1.83707,2319187.0
2009-01-16 00:36:00,1.83702,1.83705,1.83683,1.83701,18293833.0
2009-01-16 00:37:00,1.83698,1.83701,1.83677,1.83701,1957944.0
2009-01-16 00:38:00,1.83702,1.83709,1.83701,1.83705,7531994.0
2009-01-16 00:39:00,1.83704,1.83756,1.83699,1.83756,28027480.0
2009-01-16 00:40:00,1.8379,1.83816,1.8379,1.83792,30955587.0
2009-01-16 00:41:00,1.83781,1.83781,1.83763,1.83763,13420320.0
2009-01-16 00:42:00,1.83749,1.83752,1.8373,1.8373,38566322.0
2009-01-16 00:43:00,1.83708,1.83722,1.83698,1.83722,4002168.0
2009-01-16 00:44:00,1.83735,1.83735,1.83663,1.83701,9708033.0
2009-01-16 00:45:00,1.83683,1.83714,1.83672,1.83714,10185630.0
2009-01-16 00:46:00,1.83753,1.83785,1.83753,1.83773,4276248.0
2009-01-16 00:47:00,1.83767,1.83774,1.83742,1.83742,1968498.0
2009-01-16 00:48:00,1.83713,1.83713,1.83658,1.83658,2462768.0
2009-01-16 00:49:00,1.83637,1.83637,1.83581,1.83581,42683485.0
2009-01-16 00:50:00,1.83578,1.83578,1.83537,1.83537,13846813.0
2009-01-16 00:51:00,1.8354,1.8357,1.83538,1.83567,8247895.0
2009-01-16 00:52:00,1.83577,1.83621,1.83577,1.83621,7311366.0
2009-01-16 00:53:00,1.83626,1.83626,1.83522,1.83522,14131758.0
2009-01-16 00:54:00,1.83521,1.83586,1.83518,1.83586,6438824.0
2009-01-16 00:55:00,1.83588,1.83588,1.83577,1.83577,11170336.0
2009-01-16 00:56:00,1.8358,1.8358,1.8356,1.83562,9202578.0
2009-01-16 00:57:00,1.83547,1.83547,1.83524,1.83524,4704150.0
2009-01-16 00:58:00,1.83513,1.83525,1.83513,1.83525,16006654.0
2009-01-16 00:59:00,1.83511,1.83511,1.8349,1.83501,9873720.0
2009-01-16 01:00:00,1.83509,1.83509,1.83479,1.83479,30479496.0
2009-01-16 01:01:00,1.83472,1.835,1.83472,1.835,1041521.0
2009-01-16 01:02:00,1.8352,1.83532,1.83516,1.83527,24096574.0
2009-01-16 01:03:00,1.83533,1.83545,1.83523,1.83545,12514182.0
2009-01-16 01:04:00,1.8355,1.83553,1.83536,1.83542,12039507.0
2009-01-16 01:05:00,1.83533,1.83539,1.83532,1.83539,4816216.0
2009-01-16 01:06:00,1.83542,1.83543,1.83493,1.83493,18297817.0
2009-01-16 01:07:00,1.83493,1.83527,1.83493,1.83527,6008574.0
2009-01-16 01:08:00,1.83541,1.83541,1.83492,1.83492,13851369.0
2009-01-16 01:09:00,1.83498,1.83522,1.83498,1.8351,4272016.0
2009-01-16 01:10:00,1.8351,1.8351,1.83473,1.83473,2932017.0
2009-01-16 01:11:00,1.83482,1.83499,1.83476,1.83477,14295212.0
2009-01-16 01:12:00,1.835,1.83531,1.835,1.83502,6835041.0
2009-01-16 01:13:00,1.83538,1.83538,1.83512,1.8352,3345302.0
2009-01-16 01:14:00,1.8352,1.83541,1.8352,1.83541,2999788.0
2009-01-16 01:15:00,1.83537,1.83539,1.83531,1.83535,7478191.0
2009-01-16 01:16:00,1.83543,1.83591,1.83543,1.83562,9195313.0
2009-01-16 01:17:00,1.83548,1.83562,1.83544,1.83544,2510379.0
2009-01-16 01:18:00,1.83537,1.83537,1.83512,1.83512,1986925.0
2009-01-16 01:19:00,1.83491,1.83498,1.83475,1.83498,2893168.0
2009-01-16 01:20:00,1.83499,1.83512,1.83499,1.83504,27253177.0
2009-01-16 01:21:00,1.83489,1.83511,1.83489,1.83506,2202879.0
2009-01-16 01:22:00,1.83506,1.83525,1.83506,1.83525,1113390.0
2009-01-16 01:23:00,1.83521,1.83537,1.83521,1.83533,19512122.0
2009-01-16 01:24:00,1.83536,1.83539,1.8353,1.83532,3771687.0
2009-01-16 01:25:00,1.83536,1.83539,1.83517,1.83523,1009105.0
2009-01-16 01:26:00,1.83539,1.83559,1.83534,1.83559,17634641.0
2009-01-16 01:27:00,1.83559,1.83559,1.83535,1.83535,4077363.0
2009-01-16 01:28:00,1.83529,1.83536,1.8351,1.83532,20189095.0
2009-01-16 01:29:00,1.83539,1.83555,1.83538,1.83555,6448965.0
2009-01-16 01:30:00,1.83545,1.83551,1.83522,1.83522,2017429.0
2009-01-16 01:31:00,1.8353,1.83545,1.8353,1.83541,18759519.0
2009-01-16 01:32:00,1.83533,1.8357,1.83528,1.8357,18248633.0
2009-01-16 01:33:00,1.8357,1.83599,1.8357,1.83584,6815430.0
2009-01-16 01:34:00,1.83579,1.8361,1.83579,1.83601,5660402.0
2009-01-16 01:35:00,1.83601,1.83611,1.83575,1.83584,5946332.0
2009-01-16 01:36:00,1.83606,1.83682,1.83606,1.83653,9815112.0
2009-01-16 01:37:00,1.83644,1.83645,1.83602,1.83602,36244046.0
2009-01-16 01:38:00,1.83608,1.83608,1.83568,1.83568,8951058.0
2009-01-16 01:39:00,1.83558,1.83558,1.83515,1.83515,6792579.0
2009-01-16 01:40:00,1.83512,1.83512,1.83465,1.83465,8765326.0
2009-01-16 01:41:00,1.83456,1.83471,1.83451,1.83451,5330445.0
2009-01-16 01:42:00,1.8348,1.83545,1.8348,1.83545,6083621.0
2009-01-16 01:43:00,1.83551,1.83605,1.83551,1.83605,1171489.0
2009-01-16 01:44:00,1.83614,1.83632,1.83583,1.83631,3135022.0
2009-01-16 01:45:00,1.83634,1.83661,1.83634,1.83659,2262565.0
2009-01-16 01:46:00,1.83634,1.8368,1.83634,1.83668,3716882.0
2009-01-16 01:47:00,1.83659,1.83659,1.8362,1.8362,2699673.0
2009-01-16 01:48:00,1.83612,1.83612,1.83594,1.83599,1943542.0
2009-01-16 01:49:00,1.83586,1.83601,1.8358,1.83601,1451954.0
2009-01-16 01:50:00,1.83631,1.83637,1.8359,1.8359,1685350.0
2009-01-16 01:51:00,1.83566,1.83618,1.83566,1.83618,5148740.0
2009-01-16 01:52:00,1.83612,1.83638,1.83612,1.83624,599619.0
2009-01-16 01:53:00,1.83607,1.83607,1.83576,1.83576,4274818.0
2009-01-16 01:54:00,1.83578,1.83587,1.83559,1.83559,3296879.0
2009-01-16 01:55:00,1.83548,1.83578,1.83548,1.83578,3932805.0
2009-01-16 01:56:00,1.83581,1.83594,1.83572,1.83594,1358834.0
2009-01-16 01:57:00,1.83586,1.83611,1.83571,1.83571,6794550.0
2009-01-16 01:58:00,1.83554,1.83554,1.8351,1.8351,7551098.0
2009-01-16 01:59:00,1.83518,1.83525,1.83499,1.83525,5247143.0
2009-01-16 02:00:00,1.83519,1.83556,1.83519,1.83556,9681176.0
2009-01-16 02:01:00,1.83574,1.8358,1.83563,1.83563,8322585.0
2009-01-16 02:02:00,1.83562,1.836,1.83554,1.836,6113811.0
2009-01-16 02:03:00,1.83629,1.83629,1.83583,1.83583,27320431.0
2009-01-16 02:04:00,1.83571,1.83617,1.83553,1.83607,5909542.0
2009-01-16 02:05:00,1.83613,1.83613,1.83552,1.83592,6541755.0
2009-01-16 02:06:00,1.83596,1.83624,1.83586,1.83624,10453925.0
2009-01-16 02:07:00,1.83637,1.83691,1.83637,1.83691,6149061.0
2009-01-16 02:08:00,1.8369,1.83699,1.83656,1.83656,7131600.0
2009-01-16 02:09:00,1.83655,1.83705,1.83655,1.83705,7203264.0
2009-01-16 02:10:00,1.83706,1.83718,1.83706,1.83718,35927372.0
2009-01-16 02:11:00,1.83741,1.8377,1.83741,1.8377,1557213.0
2009-01-16 02:12:00,1.83776,1.83776,1.83753,1.83764,873201.0
2009-01-16 02:13:00,1.83756,1.83766,1.83748,1.8375,3666426.0
2009-01-16 02:14:00,1.8373,1.83742,1.83728,1.83742,11289600.0
2009-01-16 02:15:00,1.83752,1.83752,1.837,1.83745,3219536.0
2009-01-16 02:16:00,1.83727,1.83727,1.83705,1.83707,7526664.0
2009-01-16 02:17:00,1.83726,1.83726,1.8372,1.83726,11678219.0
2009-01-16 02:18:00,1.8373,1.8374,1.8373,1.83736,12012213.0
2009-01-16 02:19:00,1.83738,1.83749,1.83738,1.83749,16968792.0
2009-01-16 02:20:00,1.83731,1.83731,1.83706,1.83706,29342280.0
2009-01-16 02:21:00,1.83722,1.83734,1.83718,1.83718,8170271.0
2009-01-16 02:22:00,1.83723,1.83729,1.83716,1.83717,3625960.0
2009-01-16 02:23:00,1.8372,1.83728,1.83711,1.83725,15415830.0
2009-01-16 02:24:00,1.83729,1.83738,1.83728,1.83738,3241103.0
2009-01-16 02:25:00,1.8374,1.83751,1.83727,1.83727,4054985.0
2009-01-16 02:26:00,1.8373,1.83733,1.83686,1.8372,21330535.0
2009-01-16 02:27:00,1.83736,1.83736,1.83707,1.83721,6182957.0
2009-01-16 02:28:00,1.83714,1.83717,1.83682,1.83689,5298985.0
2009-01-16 02:29:00,1.8367,1.8367,1.83619,1.83619,11470384.0
2009-01-16 02:30:00,1.83618,1.83629,1.83585,1.83585,18414451.0
2009-01-16 02:31:00,1.83578,1.83588,1.8357,1.83588,3625056.0
2009-01-16 02:32:00,1.83587,1.83592,1.83575,1.83592,6047926.0
2009-01-16 02:33:00,1.83586,1.8359,1.83564,1.83564,9397703.0
2009-01-16 02:34:00,1.83548,1.8355,1.83533,1.83549,9945566.0
2009-01-16 02:35:00,1.83541,1.83541,1.83479,1.83479,3115658.0
2009-01-16 02:36:00,1.83467,1.83471,1.83441,1.83444,8535872.0
2009-01-16 02:37:00,1.83459,1.83464,1.83444,1.83464,14929028.0
2009-01-16 02:38:00,1.83468,1.83484,1.83456,1.83484,5408958.0
2009-01-16 02:39:00,1.83469,1.83484,1.83469,1.83475,4496907.0
2009-01-16 02:40:00,1.83492,1.83557,1.83492,1.83557,28664126.0
2009-01-16 02:41:00,1.83589,1.83667,1.83589,1.83667,2481919.0
2009-01-16 02:42:00,1.83663,1.83663,1.83583,1.83619,15877203.0
2009-01-16 02:43:00,1.83628,1.83655,1.83628,1.83646,8835268.0
2009-01-16 02:44:00,1.83623,1.83623,1.83604,1.83609,31852040.0
2009-01-16 02:45:00,1.83623,1.83634,1.8362,1.8362,10754030.0
2009-01-16 02:46:00,1.83613,1.83618,1.83606,1.83609,9783774.0
2009-01-16 02:47:00,1.83605,1.83605,1.83585,1.83591,5506587.0
2009-01-16 02:48:00,1.83581,1.83594,1.83567,1.83567,15950505.0
2009-01-16 02:49:00,1.83581,1.83621,1.83564,1.83621,13016387.0
2009-01-16 02:50:00,1.83627,1.83682,1.83627,1.83682,47249654.0
2009-01-16 02:51:00,1.83678,1.83678,1.8365,1.8365,8415729.0
2009-01-16 02:52:00,1.8363,1.8363,1.83566,1.83577,1081809.0
2009-01-16 02:53:00,1.83597,1.83605,1.83587,1.83593,11979144.0
2009-01-16 02:54:00,1.83571,1.83571,1.83511,1.83511,8611620.0
2009-01-16 02:55:00,1.83504,1.83504,1.83469,1.83489,4448331.0
2009-01-16 02:56:00,1.83491,1.83501,1.83475,1.83499,6847444.0
2009-01-16 02:57:00,1.83482,1.83508,1.83482,1.83491,15516453.0
2009-01-16 02:58:00,1.83486,1.83486,1.83453,1.83477,6899843.0
2009-01-16 02:59:00,1.83484,1.83505,1.8348,1.83502,8679399.0
2009-01-16 03:00:00,1.83503,1.83528,1.83503,1.83528,11506564.0
2009-01-16 03:01:00,1.83557,1.83574,1.83557,1.83565,3638346.0
2009-01-16 03:02:00,1.83566,1.83576,1.83532,1.83562,19686924.0
2009-01-16 03:03:00,1.83558,1.8359,1.83558,1.83578,36405219.0
2009-01-16 03:04:00,1.83583,1.83618,1.83583,1.83618,12250275.0
2009-01-16 03:05:00,1.83617,1.83617,1.83593,1.83605,7344071.0
2009-01-16 03:06:00,1.8361,1.8361,1.83586,1.83586,3852818.0
2009-01-16 03:07:00,1.83595,1.83624,1.83582,1.83624,20562671.0
2009-01-16 03:08:00,1.8363,1.83674,1.8363,1.83674,4014965.0
2009-01-16 03:09:00,1.83675,1.83675,1.83651,1.83652,3447011.0
2009-01-16 03:10:00,1.83648,1.83648,1.83628,1.8364,4546420.0
2009-01-16 03:11:00,1.83643,1.83655,1.83643,1.83655,1576455.0
2009-01-16 03:12:00,1.83659,1.83667,1.8365,1.83657,19152594.0
2009-01-16 03:13:00,1.83667,1.8371,1.83667,1.8371,2166742.0
2009-01-16 03:14:00,1.83706,1.83716,1.83682,1.83716,2231539.0
2009-01-16 03:15:00,1.83723,1.83726,1.83704,1.83704,16381891.0
2009-01-16 03:16:00,1.83677,1.83695,1.83663,1.83671,7456233.0
2009-01-16 03:17:00,1.83666,1.83692,1.83666,1.83692,4098649.0
2009-01-16 03:18:00,1.83679,1.83721,1.83658,1.83719,15347184.0
2009-01-16 03:19:00,1.83726,1.83755,1.83726,1.83755,1686546.0
2009-01-16 03:20:00,1.8375,1.8375,1.83698,1.83736,2016007.0
2009-01-16 03:21:00,1.83721,1.83721,1.83679,1.83679,7909566.0
2009-01-16 03:22:00,1.8367,1.8367,1.83639,1.83668,4476906.0
2009-01-16 03:23:00,1.83675,1.83696,1.83651,1.83651,2696835.0
2009-01-16 03:24:00,1.83639,1.83659,1.83633,1.83645,3700104.0
2009-01-16 03:25:00,1.8365,1.83663,1.83598,1.83663,8796039.0
2009-01-16 03:26:00,1.83659,1.83659,1.83637,1.83639,3358290.0
2009-01-16 03:27:00,1.83649,1.83665,1.83647,1.83665,11768660.0
2009-01-16 03:28:00,1.83669,1.83684,1.83662,1.8368,3719724.0
2009-01-16 03:29:00,1.83663,1.83691,1.83663,1.83691,2042512.0
2009-01-16 03:30:00,1.8371,1.83777,1.8371,1.8377,10014855.0
2009-01-16 03:31:00,1.83779,1.83788,1.83775,1.83781,10116802.0
2009-01-16 03:32:00,1.83794,1.83867,1.83794,1.83867,42648065.0
2009-01-16 03:33:00,1.83851,1.83851,1.83787,1.83788,9727803.0
2009-01-16 03:34:00,1.83796,1.83809,1.83787,1.83787,3901368.0
2009-01-16 03:35:00,1.83778,1.83801,1.83778,1.83801,4546376.0
2009-01-16 03:36:00,1.83804,1.83821,1.83796,1.83821,10405094.0
2009-01-16 03:37:00,1.8378,1.83825,1.8378,1.83807,27910555.0
2009-01-16 03:38:00,1.83806,1.83835,1.83806,1.83812,8808131.0
2009-01-16 03:39:00,1.8381,1.83814,1.83787,1.83814,11459335.0
2009-01-16 03:40:00,1.83806,1.83884,1.83806,1.83845,8172652.0
2009-01-16 03:41:00,1.83869,1.83869,1.83832,1.83842,3964181.0
2009-01-16 03:42:00,1.8384,1.83859,1.83838,1.83854,5975228.0
2009-01-16 03:43:00,1.83865,1.83866,1.83819,1.83819,35048314.0
2009-01-16 03:44:00,1.83814,1.83814,1.83733,1.83733,1460882.0
2009-01-16 03:45:00,1.83741,1.83755,1.83738,1.8374,2156638.0
2009-01-16 03:46:00,1.83746,1.8376,1.83739,1.83741,7341582.0
2009-01-16 03:47:00,1.83761,1.83804,1.83761,1.83804,5874339.0
2009-01-16 03:48:00,1.83812,1.83815,1.83809,1.8381,6283376.0
2009-01-16 03:49:00,1.8381,1.83871,1.8381,1.83871,11664809.0
2009-01-16 03:50:00,1.83887,1.84038,1.83887,1.84038,3922956.0
2009-01-16 03:51:00,1.84052,1.84086,1.84052,1.8407,41828263.0
2009-01-16 03:52:00,1.84071,1.84102,1.84065,1.84088,4072767.0
2009-01-16 03:53:00,1.84108,1.84187,1.84108,1.84187,3319696.0
2009-01-16 03:54:00,1.84189,1.84189,1.84151,1.84175,3725089.0
2009-01-16 03:55:00,1.84144,1.84144,1.84079,1.84079,2411970.0
2009-01-16 03:56:00,1.84085,1.84123,1.84085,1.84123,7779128.0
2009-01-16 03:57:00,1.84115,1.84115,1.84082,1.84082,4436594.0
2009-01-16 03:58:00,1.84072,1.84072,1.84001,1.8404,13798487.0
2009-01-16 03:59:00,1.84037,1.84037,1.8401,1.8401,3111373.0
2009-01-16 04:00:00,1.84,1.84,1.83943,1.83943,8754696.0
2009-01-16 04:01:00,1.83939,1.83969,1.83937,1.83969,7037878.0
2009-01-16 04:02:00,1.83977,1.84044,1.83977,1.83987,22678945.0
2009-01-16 04:03:00,1.84041,1.84047,1.84033,1.84037,1957902.0
2009-01-16 04:04:00,1.84041,1.84055,1.8402,1.84055,34756109.0
2009-01-16 04:05:00,1.84082,1.84125,1.84082,1.84125,2033770.0
2009-01-16 04:06:00,1.84113,1.84118,1.84083,1.84083,10177656.0
2009-01-16 04:07:00,1.84069,1.84069,1.84061,1.84063,21711977.0
2009-01-16 04:08:00,1.84063,1.84089,1.84049,1.84089,6965623.0
2009-01-16 04:09:00,1.84076,1.84131,1.84076,1.84131,4392623.0
2009-01-16 04:10:00,1.84134,1.84159,1.84134,1.84146,7297155.0
2009-01-16 04:11:00,1.84134,1.84162,1.84131,1.84162,20763467.0
2009-01-16 04:12:00,1.8416,1.8419,1.8416,1.8419,13428384.0
2009-01-16 04:13:00,1.84196,1.84196,1.84128,1.84128,21403634.0
2009-01-16 04:14:00,1.84126,1.84126,1.8408,1.8408,4144281.0
2009-01-16 04:15:00,1.84099,1.8413,1.84093,1.84093,1479046.0
2009-01-16 04:16:00,1.8411,1.84171,1.8411,1.84171,5201908.0
2009-01-16 04:17:00,1.84181,1.84192,1.84181,1.84191,11003384.0
2009-01-16 04:18:00,1.84186,1.84194,1.8418,1.84194,8274388.0
2009-01-16 04:19:00,1.84182,1.84182,1.84152,1.84152,8091624.0
2009-01-16 04:20:00,1.8415,1.84152,1.84143,1.84152,13211114.0
2009-01-16 04:21:00,1.84162,1.84187,1.84156,1.84156,5306444.0
2009-01-16 04:22:00,1.84136,1.84146,1.84114,1.84114,11862200.0
2009-01-16 04:23:00,1.84111,1.84111,1.84081,1.84081,14683836.0
2009-01-16 04:24:00,1.84071,1.84071,1.84047,1.84047,5175855.0
2009-01-16 04:25:00,1.84064,1.84078,1.84062,1.84078,7998189.0
2009-01-16 04:26:00,1.84071,1.84083,1.84071,1.84078,1185526.0
2009-01-16 04:27:00,1.84088,1.8409,1.84064,1.84064,1406091.0
2009-01-16 04:28:00,1.84067,1.84068,1.84056,1.84068,5701145.0
2009-01-16 04:29:00,1.84074,1.84078,1.84063,1.84074,5416010.0
2009-01-16 04:30:00,1.84072,1.84078,1.84063,1.84078,8706006.0
2009-01-16 04:31:00,1.8408,1.84101,1.84053,1.84101,4540626.0
2009-01-16 04:32:00,1.84108,1.84122,1.84106,1.84118,5047788.0
2009-01-16 04:33:00,1.84129,1.84143,1.84109,1.84109,51049620.0
2009-01-16 04:34:00,1.84112,1.84135,1.84112,1.84135,6072239.0
2009-01-16 04:35:00,1.84131,1.84131,1.84097,1.84097,1438462.0
2009-01-16 04:36:00,1.84136,1.84168,1.84136,1.84154,6531814.0
2009-01-16 04:37:00,1.84162,1.84174,1.84139,1.84174,7029670.0
2009-01-16 04:38:00,1.84158,1.84158,1.84135,1.84135,6532522.0
2009-01-16 04:39:00,1.84133,1.84136,1.84116,1.84117,41466140.0
2009-01-16 04:40:00,1.84112,1.84124,1.8411,1.84123,6532691.0
2009-01-16 04:41:00,1.84106,1.84123,1.84106,1.84115,7285329.0
2009-01-16 04:42:00,1.84131,1.84153,1.84131,1.84153,5462034.0
2009-01-16 04:43:00,1.84164,1.84164,1.84143,1.84159,6791688.0
2009-01-16 04:44:00,1.84159,1.84159,1.84123,1.84159,2309921.0
2009-01-16 04:45:00,1.84157,1.84167,1.84154,1.84154,4189409.0
2009-01-16 04:46:00,1.84141,1.84149,1.84127,1.84147,11289510.0
2009-01-16 04:47:00,1.84154,1.8416,1.8415,1.8415,19384407.0
2009-01-16 04:48:00,1.8415,1.8415,1.84125,1.84125,4198230.0
2009-01-16 04:49:00,1.84107,1.84111,1.84087,1.84111,7932761.0
2009-01-16 04:50:00,1.84124,1.84124,1.84094,1.84094,6214174.0
2009-01-16 04:51:00,1.84091,1.84108,1.84078,1.84108,12855135.0
2009-01-16 04:52:00,1.84111,1.84127,1.84111,1.84125,63401582.0
2009-01-16 04:53:00,1.84126,1.84151,1.84126,1.84146,4553354.0
2009-01-16 04:54:00,1.8412,1.8412,1.84101,1.84101,7078992.0
2009-01-16 04:55:00,1.84101,1.84123,1.84094,1.84123,7742160.0
2009-01-16 04:56:00,1.84144,1.84191,1.84144,1.84191,11088467.0
2009-01-16 04:57:00,1.84198,1.84212,1.84198,1.8421,2525487.0
2009-01-16 04:58:00,1.84227,1.84255,1.84215,1.84255,3890024.0
2009-01-16 04:59:00,1.84257,1.84365,1.84257,1.84334,3804361.0
2009-01-16 05:00:00,1.84328,1.84384,1.84326,1.84384,6355878.0
2009-01-16 05:01:00,1.84375,1.84401,1.8436,1.8436,5349414.0
2009-01-16 05:02:00,1.84361,1.84361,1.84328,1.84328,1344378.0
2009-01-16 05:03:00,1.84309,1.84309,1.84218,1.84218,6826064.0
2009-01-16 05:04:00,1.84211,1.84211,1.84184,1.84184,29624515.0
2009-01-16 05:05:00,1.84176,1.84176,1.84116,1.8415,7427383.0
2009-01-16 05:06:00,1.84179,1.8423,1.84173,1.8422,3630733.0
2009-01-16 05:07:00,1.84226,1.84229,1.84204,1.84217,9352010.0
2009-01-16 05:08:00,1.84206,1.84206,1.84162,1.84172,7878351.0
2009-01-16 05:09:00,1.84174,1.842,1.84174,1.8418,5480024.0
2009-01-16 05:10:00,1.84178,1.84181,1.8416,1.8417,4892047.0
2009-01-16 05:11:00,1.84166,1.84166,1.84146,1.84165,20875648.0
2009-01-16 05:12:00,1.84182,1.84227,1.84182,1.84227,1363902.0
2009-01-16 05:13:00,1.8423,1.84234,1.84219,1.84226,17839499.0
2009-01-16 05:14:00,1.84235,1.84265,1.84235,1.84238,841449.0
2009-01-16 05:15:00,1.84262,1.84262,1.84243,1.8425,13573617.0
2009-01-16 05:16:00,1.84231,1.84232,1.84209,1.84209,3986553.0
2009-01-16 05:17:00,1.842,1.842,1.84191,1.84197,8558295.0
2009-01-16 05:18:00,1.84207,1.84232,1.84202,1.84232,5555743.0
2009-01-16 05:19:00,1.84212,1.84212,1.84168,1.84168,11764109.0
2009-01-16 05:20:00,1.84131,1.84131,1.84107,1.84107,717541.0
2009-01-16 05:21:00,1.84096,1.84105,1.84086,1.84098,9224618.0
2009-01-16 05:22:00,1.84091,1.84091,1.84005,1.84047,14349175.0
2009-01-16 05:23:00,1.84049,1.84066,1.84049,1.84066,2326333.0
2009-01-16 05:24:00,1.84074,1.84082,1.8405,1.84051,2878911.0
2009-01-16 05:25:00,1.84033,1.84042,1.83999,1.84034,3743090.0
2009-01-16 05:26:00,1.84034,1.84048,1.84029,1.84029,6504924.0
2009-01-16 05:27:00,1.84039,1.84068,1.84039,1.84067,3509145.0
2009-01-16 05:28:00,1.84064,1.84104,1.84063,1.84104,14498773.0
2009-01-16 05:29:00,1.84128,1.84201,1.84128,1.84193,15221176.0
2009-01-16 05:30:00,1.84165,1.84165,1.84104,1.84132,4503112.0
2009-01-16 05:31:00,1.8415,1.842,1.8415,1.84167,5302667.0
2009-01-16 05:32:00,1.84156,1.84156,1.8414,1.84155,511754.0
2009-01-16 05:33:00,1.8417,1.84206,1.84158,1.84206,5085343.0
2009-01-16 05:34:00,1.84216,1.8424,1.84216,1.84233,3447327.0
2009-01-16 05:35:00,1.84227,1.84227,1.84138,1.84138,17772878.0
2009-01-16 05:36:00,1.8412,1.84133,1.8412,1.84129,17213941.0
2009-01-16 05:37:00,1.84123,1.84138,1.83975,1.83975,2831590.0
2009-01-16 05:38:00,1.8409,1.84143,1.8409,1.84138,7722842.0
2009-01-16 05:39:00,1.84152,1.84184,1.84138,1.84138,6786206.0
2009-01-16 05:40:00,1.84116,1.84116,1.84071,1.84079,3703912.0
2009-01-16 05:41:00,1.84063,1.84063,1.8402,1.84026,1135993.0
2009-01-16 05:42:00,1.84024,1.84036,1.83976,1.84031,2282069.0
2009-01-16 05:43:00,1.84021,1.84029,1.84012,1.84029,1277577.0
2009-01-16 05:44:00,1.84026,1.84034,1.84019,1.84034,5628572.0
2009-01-16 05:45:00,1.84036,1.84061,1.84018,1.84061,2815516.0
2009-01-16 05:46:00,1.84061,1.84066,1.84056,1.84064,34310019.0
2009-01-16 05:47:00,1.84042,1.84042,1.84005,1.84005,10373533.0
2009-01-16 05:48:00,1.84009,1.84009,1.83992,1.83996,11043267.0
2009-01-16 05:49:00,1.83995,1.84005,1.83857,1.83963,3716766.0
2009-01-16 05:50:00,1.83944,1.83944,1.83926,1.83926,14560662.0
2009-01-16 05:51:00,1.83928,1.83933,1.839,1.839,3906279.0
2009-01-16 05:52:00,1.83895,1.83908,1.83883,1.83908,3443965.0
2009-01-16 05:53:00,1.83927,1.83942,1.83905,1.83905,5906518.0
2009-01-16 05:54:00,1.83875,1.83875,1.83801,1.83816,6785238.0
2009-01-16 05:55:00,1.83817,1.83829,1.83817,1.83829,82019019.0
2009-01-16 05:56:00,1.83814,1.83816,1.83781,1.83781,5365734.0
2009-01-16 05:57:00,1.83782,1.83795,1.83782,1.83786,12533021.0
2009-01-16 05:58:00,1.83785,1.83785,1.83751,1.83751,13936410.0
2009-01-16 05:59:00,1.83741,1.83804,1.83741,1.83798,7924466.0
2009-01-16 06:00:00,1.83791,1.83794,1.83783,1.83791,6945529.0
2009-01-16 06:01:00,1.83785,1.83791,1.83778,1.83791,48472890.0
2009-01-16 06:02:00,1.83792,1.83809,1.83792,1.83808,6464926.0
2009-01-16 06:03:00,1.83811,1.83866,1.83811,1.83866,2137174.0
2009-01-16 06:04:00,1.83868,1.83883,1.83855,1.83883,3118045.0
2009-01-16 06:05:00,1.83878,1.83889,1.83855,1.83855,6683208.0
2009-01-16 06:06:00,1.83844,1.83844,1.83829,1.83829,3791229.0
2009-01-16 06:07:00,1.83831,1.83856,1.83819,1.83856,9515050.0
2009-01-16 06:08:00,1.83853,1.83869,1.83845,1.83869,12417800.0
2009-01-16 06:09:00,1.83868,1.83872,1.83843,1.83843,8783391.0
2009-01-16 06:10:00,1.8394,1.8398,1.8388,1.8388,2888729.0
2009-01-16 06:11:00,1.83817,1.8383,1.83802,1.83802,2888729.0
2009-01-16 06:12:00,1.83801,1.83828,1.83799,1.83828,9210352.0
2009-01-16 06:13:00,1.83828,1.83828,1.83806,1.83811,4576653.0
2009-01-16 06:14:00,1.83824,1.83857,1.83824,1.83857,5963592.0
2009-01-16 06:15:00,1.83866,1.83872,1.83858,1.83858,15316500.0
2009-01-16 06:16:00,1.83854,1.83882,1.83854,1.83867,2689274.0
2009-01-16 06:17:00,1.83878,1.83896,1.83878,1.83896,2611204.0
2009-01-16 06:18:00,1.83898,1.83925,1.83898,1.8392,2614935.0
2009-01-16 06:19:00,1.83941,1.83969,1.83941,1.83969,3331883.0
2009-01-16 06:20:00,1.83976,1.83994,1.83968,1.83994,6267193.0
2009-01-16 06:21:00,1.84006,1.8401,1.83991,1.83997,10044945.0
2009-01-16 06:22:00,1.84,1.84005,1.8398,1.83984,1454004.0
2009-01-16 06:23:00,1.83981,1.83981,1.83964,1.83974,5000360.0
2009-01-16 06:24:00,1.83975,1.84003,1.83975,1.84003,2159003.0
2009-01-16 06:25:00,1.84011,1.84021,1.84011,1.84012,6182451.0
2009-01-16 06:26:00,1.84017,1.84017,1.83999,1.83999,5970883.0
2009-01-16 06:27:00,1.83996,1.8401,1.83996,1.8401,17358813.0
2009-01-16 06:28:00,1.8401,1.8401,1.83991,1.83995,4245814.0
2009-01-16 06:29:00,1.83991,1.83991,1.83962,1.83969,6231505.0
2009-01-16 06:30:00,1.83967,1.83973,1.83967,1.8397,5179062.0
2009-01-16 06:31:00,1.83957,1.83957,1.83906,1.83906,2960612.0
2009-01-16 06:32:00,1.83911,1.83911,1.83887,1.83887,2644225.0
2009-01-16 06:33:00,1.83873,1.83887,1.83873,1.83887,1935834.0
2009-01-16 06:34:00,1.8388,1.8388,1.83871,1.83874,18495162.0
2009-01-16 06:35:00,1.83866,1.83866,1.83851,1.83854,8134261.0
2009-01-16 06:36:00,1.83853,1.83856,1.83849,1.83856,6031732.0
2009-01-16 06:37:00,1.83854,1.83868,1.83852,1.83859,3561186.0
2009-01-16 06:38:00,1.83869,1.83879,1.83846,1.83879,4713039.0
2009-01-16 06:39:00,1.83888,1.83927,1.83888,1.83926,1779352.0
2009-01-16 06:40:00,1.83915,1.83915,1.83883,1.83886,4753950.0
2009-01-16 06:41:00,1.83876,1.83889,1.83876,1.83884,7726637.0
2009-01-16 06:42:00,1.83877,1.83892,1.83877,1.83883,20669021.0
2009-01-16 06:43:00,1.83886,1.83902,1.83879,1.83902,3510351.0
2009-01-16 06:44:00,1.83906,1.83906,1.83878,1.83878,4133124.0
2009-01-16 06:45:00,1.83879,1.83899,1.83879,1.83899,4876307.0
2009-01-16 06:46:00,1.83903,1.83907,1.83894,1.83907,2043217.0
2009-01-16 06:47:00,1.83901,1.83901,1.83885,1.83885,12285530.0
2009-01-16 06:48:00,1.83874,1.83874,1.83831,1.83831,3428035.0
2009-01-16 06:49:00,1.83821,1.83852,1.83816,1.83841,13691250.0
2009-01-16 06:50:00,1.83842,1.83869,1.83829,1.83829,25338896.0
2009-01-16 06:51:00,1.8383,1.83853,1.8383,1.83853,4147417.0
2009-01-16 06:52:00,1.83866,1.8389,1.83866,1.83889,52225380.0
2009-01-16 06:53:00,1.83888,1.8391,1.83862,1.83879,2778876.0
2009-01-16 06:54:00,1.83879,1.83917,1.83879,1.83917,2505619.0
2009-01-16 06:55:00,1.83918,1.83929,1.83918,1.83921,1594281.0
2009-01-16 06:56:00,1.83917,1.83917,1.83902,1.83902,3848253.0
2009-01-16 06:57:00,1.83887,1.83887,1.83874,1.83877,5176331.0
2009-01-16 06:58:00,1.83895,1.83912,1.83892,1.83912,10788552.0
2009-01-16 06:59:00,1.83917,1.8392,1.83908,1.83916,3035611.0
2009-01-16 07:00:00,1.83929,1.83974,1.83929,1.83958,14849140.0
2009-01-16 07:01:00,1.83961,1.83982,1.83936,1.83982,5155213.0
2009-01-16 07:02:00,1.83987,1.84001,1.83987,1.83988,5405933.0
2009-01-16 07:03:00,1.84,1.84,1.83966,1.83974,4520863.0
2009-01-16 07:04:00,1.8396,1.83964,1.83948,1.83948,7181558.0
2009-01-16 07:05:00,1.83938,1.83938,1.83899,1.83899,6108802.0
2009-01-16 07:06:00,1.83889,1.83889,1.83866,1.83882,9925018.0
2009-01-16 07:07:00,1.83874,1.83891,1.83874,1.83882,3924910.0
2009-01-16 07:08:00,1.83869,1.83869,1.83857,1.83858,81355293.0
2009-01-16 07:09:00,1.83857,1.8386,1.83847,1.83852,15630462.0
2009-01-16 07:10:00,1.83852,1.83852,1.83817,1.83817,2779470.0
2009-01-16 07:11:00,1.83823,1.83825,1.83803,1.83805,7858062.0
2009-01-16 07:12:00,1.83804,1.83804,1.83793,1.83793,8755978.0
2009-01-16 07:13:00,1.83777,1.83789,1.83763,1.83789,3725458.0
2009-01-16 07:14:00,1.83783,1.83797,1.83773,1.83775,8051997.0
2009-01-16 07:15:00,1.83759,1.83759,1.83742,1.83742,3487458.0
2009-01-16 07:16:00,1.83734,1.83735,1.83718,1.83725,23288598.0
2009-01-16 07:17:00,1.8371,1.83745,1.83695,1.83745,2496348.0
2009-01-16 07:18:00,1.83778,1.83781,1.83745,1.83771,1856534.0
2009-01-16 07:19:00,1.83775,1.83802,1.83775,1.83789,2560777.0
2009-01-16 07:20:00,1.83803,1.83823,1.83803,1.83809,1412512.0
2009-01-16 07:21:00,1.83803,1.83803,1.83777,1.8378,1317064.0
2009-01-16 07:22:00,1.83799,1.83829,1.83789,1.83813,69365286.0
2009-01-16 07:23:00,1.83801,1.83801,1.83795,1.83795,1677804.0
2009-01-16 07:24:00,1.83788,1.83788,1.83778,1.83778,28873770.0
2009-01-16 07:25:00,1.83791,1.83804,1.83791,1.83804,3434537.0
2009-01-16 07:26:00,1.83808,1.83808,1.8379,1.8379,17448839.0
2009-01-16 07:27:00,1.83795,1.83795,1.83771,1.83771,2967641.0
2009-01-16 07:28:00,1.83784,1.83815,1.83784,1.83815,7381727.0
2009-01-16 07:29:00,1.8383,1.83909,1.8383,1.83907,2303848.0
2009-01-16 07:30:00,1.83907,1.83927,1.83781,1.83891,52244167.0
2009-01-16 07:31:00,1.83879,1.83911,1.83879,1.83893,4730645.0
2009-01-16 07:32:00,1.83894,1.83894,1.83887,1.83889,42235158.0
2009-01-16 07:33:00,1.83904,1.83959,1.83904,1.83959,3224200.0
2009-01-16 07:34:00,1.83982,1.84067,1.83982,1.84048,5799732.0
2009-01-16 07:35:00,1.84029,1.84029,1.83848,1.84009,1186480.0
2009-01-16 07:36:00,1.84034,1.84047,1.84029,1.84029,5011763.0
2009-01-16 07:37:00,1.84008,1.84008,1.83939,1.83958,584010.0
2009-01-16 07:38:00,1.8393,1.8393,1.83905,1.83915,10542564.0
2009-01-16 07:39:00,1.83907,1.83907,1.83853,1.83853,18995965.0
2009-01-16 07:40:00,1.83846,1.83864,1.83832,1.83832,34501080.0
2009-01-16 07:41:00,1.83836,1.83909,1.83836,1.83909,2311540.0
2009-01-16 07:42:00,1.8393,1.83982,1.83911,1.83972,4652963.0
2009-01-16 07:43:00,1.83969,1.83977,1.83943,1.83977,6243200.0
2009-01-16 07:44:00,1.8398,1.84041,1.8398,1.84041,4923274.0
2009-01-16 07:45:00,1.84046,1.84083,1.8403,1.84083,5331063.0
2009-01-16 07:46:00,1.8408,1.84124,1.8408,1.84124,9826192.0
2009-01-16 07:47:00,1.84104,1.84104,1.84072,1.84072,40894296.0
2009-01-16 07:48:00,1.8406,1.84063,1.8404,1.8406,2385144.0
2009-01-16 07:49:00,1.84065,1.84124,1.84065,1.84124,9397985.0
2009-01-16 07:50:00,1.84133,1.84145,1.84128,1.84145,3720479.0
2009-01-16 07:51:00,1.84159,1.8429,1.84159,1.8429,6911759.0
2009-01-16 07:52:00,1.84304,1.84378,1.84304,1.84378,41629241.0
2009-01-16 07:53:00,1.84397,1.84471,1.84393,1.84471,4312399.0
2009-01-16 07:54:00,1.84487,1.84627,1.84487,1.84576,24861789.0
2009-01-16 07:55:00,1.84571,1.84571,1.84539,1.84539,4776085.0
2009-01-16 07:56:00,1.84536,1.84536,1.84482,1.84482,3537053.0
2009-01-16 07:57:00,1.84454,1.84492,1.84431,1.84492,11722415.0
2009-01-16 07:58:00,1.84508,1.84529,1.84508,1.84511,2104644.0
2009-01-16 07:59:00,1.84516,1.84589,1.84516,1.84579,34639623.0
2009-01-16 08:00:00,1.84586,1.84614,1.84586,1.84614,3444409.0
2009-01-16 08:01:00,1.84621,1.84666,1.84621,1.84666,2213375.0
2009-01-16 08:02:00,1.84677,1.84711,1.84677,1.84711,9698457.0
2009-01-16 08:03:00,1.84704,1.84747,1.84704,1.84726,4700697.0
2009-01-16 08:04:00,1.84707,1.84707,1.8468,1.84682,84748335.0
2009-01-16 08:05:00,1.84683,1.84685,1.84666,1.84684,6451488.0
2009-01-16 08:06:00,1.84698,1.84715,1.84698,1.84707,17082125.0
2009-01-16 08:07:00,1.84676,1.84676,1.84623,1.84623,2010270.0
2009-01-16 08:08:00,1.84618,1.84618,1.84548,1.84548,14992871.0
2009-01-16 08:09:00,1.84538,1.84554,1.84506,1.84506,29073744.0
2009-01-16 08:10:00,1.84486,1.84498,1.8447,1.84482,3117940.0
2009-01-16 08:11:00,1.8448,1.8448,1.84466,1.84478,16181053.0
2009-01-16 08:12:00,1.8448,1.8448,1.84457,1.84457,8406278.0
2009-01-16 08:13:00,1.8445,1.84483,1.8445,1.84483,5703768.0
2009-01-16 08:14:00,1.84493,1.84493,1.84414,1.84414,12076164.0
2009-01-16 08:15:00,1.84403,1.84404,1.84383,1.84402,4608560.0
2009-01-16 08:16:00,1.84396,1.84433,1.84396,1.84433,16757014.0
2009-01-16 08:17:00,1.8446,1.845,1.8446,1.845,8055948.0
2009-01-16 08:18:00,1.84525,1.84573,1.84525,1.84573,9103117.0
2009-01-16 08:19:00,1.8458,1.8458,1.84564,1.84566,11063637.0
2009-01-16 08:20:00,1.84593,1.84593,1.84524,1.84547,2651484.0
2009-01-16 08:21:00,1.8456,1.84611,1.8456,1.84611,669660.0
2009-01-16 08:22:00,1.84599,1.84643,1.84573,1.84573,7551763.0
2009-01-16 08:23:00,1.84595,1.84643,1.84595,1.84643,10936908.0
2009-01-16 08:24:00,1.84666,1.84774,1.84666,1.84768,12697671.0
2009-01-16 08:25:00,1.84781,1.84817,1.84781,1.84817,8906905.0
2009-01-16 08:26:00,1.84823,1.84876,1.84823,1.84876,7975258.0
2009-01-16 08:27:00,1.84879,1.84908,1.84879,1.84908,18299363.0
2009-01-16 08:28:00,1.84913,1.8494,1.84913,1.84935,9177308.0
2009-01-16 08:29:00,1.84947,1.84982,1.84947,1.84982,15894456.0
2009-01-16 08:30:00,1.84985,1.8505,1.84985,1.8505,15974826.0
2009-01-16 08:31:00,1.85054,1.851,1.85054,1.85055,3779083.0
2009-01-16 08:32:00,1.85019,1.85019,1.84987,1.84989,1627232.0
2009-01-16 08:33:00,1.84992,1.84993,1.84931,1.84933,24598686.0
2009-01-16 08:34:00,1.84931,1.84931,1.84888,1.84888,3802457.0
2009-01-16 08:35:00,1.84868,1.84893,1.84868,1.84893,3317258.0
2009-01-16 08:36:00,1.84874,1.84874,1.84829,1.84829,2780767.0
2009-01-16 08:37:00,1.84821,1.84821,1.84775,1.84777,3128064.0
2009-01-16 08:38:00,1.8477,1.8477,1.84751,1.84751,2700762.0
2009-01-16 08:39:00,1.8472,1.8472,1.84615,1.84615,3047802.0
2009-01-16 08:40:00,1.84592,1.84647,1.84489,1.84489,7351775.0
2009-01-16 08:41:00,1.84612,1.84631,1.84587,1.84631,7066318.0
2009-01-16 08:42:00,1.8465,1.84675,1.84633,1.84633,1886625.0
2009-01-16 08:43:00,1.84636,1.84648,1.84635,1.84648,76735785.0
2009-01-16 08:44:00,1.84658,1.84658,1.84645,1.84645,7925526.0
2009-01-16 08:45:00,1.8464,1.8464,1.84626,1.84632,5901900.0
2009-01-16 08:46:00,1.84634,1.8465,1.84634,1.84637,15636100.0
2009-01-16 08:47:00,1.84626,1.84626,1.84563,1.84575,4625496.0
2009-01-16 08:48:00,1.84567,1.84567,1.84454,1.84454,3991568.0
2009-01-16 08:49:00,1.84449,1.84491,1.84427,1.84491,6288558.0
2009-01-16 08:50:00,1.84486,1.84486,1.8442,1.8442,7167962.0
2009-01-16 08:51:00,1.84406,1.84417,1.84379,1.84417,2734656.0
2009-01-16 08:52:00,1.84431,1.84485,1.84416,1.84485,2829127.0
2009-01-16 08:53:00,1.84487,1.84509,1.84469,1.84509,8741399.0
2009-01-16 08:54:00,1.84526,1.84629,1.84512,1.84629,11517991.0
2009-01-16 08:55:00,1.84664,1.84664,1.8462,1.8462,951699.0
2009-01-16 08:56:00,1.84622,1.84622,1.84532,1.84532,20535941.0
2009-01-16 08:57:00,1.84529,1.84529,1.84477,1.84477,1382413.0
2009-01-16 08:58:00,1.84472,1.84472,1.84431,1.84437,7251124.0
2009-01-16 08:59:00,1.84427,1.84427,1.84374,1.84374,5551877.0
2009-01-16 09:00:00,1.84386,1.84428,1.84384,1.84428,8072224.0
2009-01-16 09:01:00,1.8444,1.84464,1.8444,1.84441,151830035.0
2009-01-16 09:02:00,1.84435,1.84435,1.84346,1.84346,3797593.0
2009-01-16 09:03:00,1.84315,1.84319,1.84285,1.84285,22806105.0
2009-01-16 09:04:00,1.84285,1.84304,1.8426,1.84289,1265105.0
2009-01-16 09:05:00,1.84284,1.84294,1.84252,1.84252,2207467.0
2009-01-16 09:06:00,1.84247,1.84262,1.84247,1.84254,1322508.0
2009-01-16 09:07:00,1.84247,1.84247,1.84234,1.84242,5969744.0
2009-01-16 09:08:00,1.8425,1.84278,1.8425,1.8427,6571636.0
2009-01-16 09:09:00,1.84255,1.84276,1.84248,1.84276,2758173.0
2009-01-16 09:10:00,1.84288,1.84324,1.8427,1.84324,2395261.0
2009-01-16 09:11:00,1.84338,1.84338,1.84293,1.84311,21292504.0
2009-01-16 09:12:00,1.84316,1.84358,1.84316,1.84342,38186606.0
2009-01-16 09:13:00,1.84336,1.8437,1.84336,1.8437,17893536.0
2009-01-16 09:14:00,1.84389,1.84412,1.84388,1.84412,3382424.0
2009-01-16 09:15:00,1.84401,1.84405,1.84388,1.84403,78271232.0
2009-01-16 09:16:00,1.84406,1.84423,1.84406,1.84423,19771345.0
2009-01-16 09:17:00,1.84435,1.84483,1.84435,1.84483,3353871.0
2009-01-16 09:18:00,1.84497,1.84518,1.84497,1.84505,3218700.0
2009-01-16 09:19:00,1.84501,1.84501,1.84405,1.84405,19222772.0
2009-01-16 09:20:00,1.84393,1.84393,1.84315,1.84315,11123297.0
2009-01-16 09:21:00,1.84304,1.84304,1.84191,1.84212,14417498.0
2009-01-16 09:22:00,1.84251,1.84295,1.8425,1.84285,18399854.0
2009-01-16 09:23:00,1.84275,1.84275,1.84209,1.84221,2812446.0
2009-01-16 09:24:00,1.84221,1.84254,1.84219,1.84252,214907580.0
2009-01-16 09:25:00,1.84261,1.84299,1.84259,1.84259,4560722.0
2009-01-16 09:26:00,1.84257,1.84341,1.84257,1.84341,26037932.0
2009-01-16 09:27:00,1.84358,1.84409,1.84358,1.84409,24899200.0
2009-01-16 09:28:00,1.84433,1.84474,1.84433,1.84469,1692162.0
2009-01-16 09:29:00,1.84472,1.84477,1.84434,1.84434,1630785.0
2009-01-16 09:30:00,1.84428,1.84428,1.84383,1.84383,2574867.0
2009-01-16 09:31:00,1.84362,1.84364,1.84311,1.84311,2909982.0
2009-01-16 09:32:00,1.84273,1.84273,1.84152,1.84159,12942749.0
2009-01-16 09:33:00,1.8418,1.84339,1.8418,1.84339,3059387.0
2009-01-16 09:34:00,1.84352,1.84352,1.84288,1.84288,6607542.0
2009-01-16 09:35:00,1.84262,1.84262,1.84232,1.84246,1751967.0
2009-01-16 09:36:00,1.84255,1.84297,1.84255,1.84297,7127756.0
2009-01-16 09:37:00,1.84316,1.8436,1.84316,1.8436,17759101.0
2009-01-16 09:38:00,1.84358,1.84392,1.84358,1.84387,18738540.0
2009-01-16 09:39:00,1.84433,1.84433,1.84369,1.84414,2059582.0
2009-01-16 09:40:00,1.84412,1.84412,1.84351,1.84396,5704883.0
2009-01-16 09:41:00,1.84377,1.84377,1.84268,1.8428,8191404.0
2009-01-16 09:42:00,1.84252,1.84261,1.84185,1.84261,9505260.0
2009-01-16 09:43:00,1.8429,1.84338,1.8429,1.84335,1854701.0
2009-01-16 09:44:00,1.84337,1.84344,1.84302,1.84302,38609380.0
2009-01-16 09:45:00,1.84282,1.84282,1.84262,1.8428,2474005.0
2009-01-16 09:46:00,1.8426,1.8426,1.84205,1.84205,14455223.0
2009-01-16 09:47:00,1.84176,1.84176,1.84115,1.84115,7517819.0
2009-01-16 09:48:00,1.84109,1.84109,1.84067,1.84071,20653334.0
2009-01-16 09:49:00,1.84061,1.84061,1.84016,1.84038,13158807.0
2009-01-16 09:50:00,1.84033,1.84042,1.84002,1.84002,6970857.0
2009-01-16 09:51:00,1.83983,1.83983,1.83918,1.83932,11291386.0
2009-01-16 09:52:00,1.83956,1.84032,1.83956,1.84032,647353.0
2009-01-16 09:53:00,1.84031,1.84178,1.84031,1.84178,7213950.0
2009-01-16 09:54:00,1.84193,1.84217,1.84187,1.84211,1991611.0
2009-01-16 09:55:00,1.84207,1.84207,1.84147,1.84147,4801030.0
2009-01-16 09:56:00,1.84124,1.84124,1.84072,1.84072,6133499.0
2009-01-16 09:57:00,1.84067,1.84067,1.83969,1.83969,2404373.0
2009-01-16 09:58:00,1.83963,1.84061,1.83963,1.84061,29926929.0
2009-01-16 09:59:00,1.84058,1.84064,1.84014,1.84022,17939502.0
2009-01-16 10:00:00,1.84027,1.84066,1.84022,1.84065,60241440.0
2009-01-16 10:01:00,1.84097,1.84204,1.84097,1.84204,1789253.0
2009-01-16 10:02:00,1.8421,1.8421,1.8414,1.8414,1311498.0
2009-01-16 10:03:00,1.84138,1.84173,1.84137,1.84173,6397173.0
2009-01-16 10:04:00,1.84182,1.84196,1.84182,1.84196,4470802.0
2009-01-16 10:05:00,1.84191,1.84191,1.84143,1.84155,28724160.0
2009-01-16 10:06:00,1.84153,1.84159,1.84127,1.84159,3647663.0
2009-01-16 10:07:00,1.8419,1.84231,1.8419,1.84228,5965014.0
2009-01-16 10:08:00,1.84211,1.84214,1.84198,1.84214,12204557.0
2009-01-16 10:09:00,1.84218,1.8423,1.84218,1.8423,54034689.0
2009-01-16 10:10:00,1.84247,1.8428,1.84247,1.84257,5852043.0
2009-01-16 10:11:00,1.84232,1.84232,1.84182,1.84197,7642184.0
2009-01-16 10:12:00,1.84211,1.84246,1.84211,1.84246,3504654.0
2009-01-16 10:13:00,1.84261,1.8436,1.84261,1.84342,9333961.0
2009-01-16 10:14:00,1.8434,1.8434,1.84244,1.84244,245852001.0
2009-01-16 10:15:00,1.84217,1.84244,1.84178,1.84227,2979997.0
2009-01-16 10:16:00,1.84244,1.84507,1.84244,1.84505,16744035.0
2009-01-16 10:17:00,1.84483,1.84502,1.84444,1.84502,3166798.0
2009-01-16 10:18:00,1.84529,1.84542,1.84517,1.84534,108915120.0
2009-01-16 10:19:00,1.84525,1.84535,1.84486,1.84486,45392202.0
2009-01-16 10:20:00,1.8447,1.8447,1.84391,1.84391,2420478.0
2009-01-16 10:21:00,1.84405,1.8454,1.84405,1.8454,15086407.0
2009-01-16 10:22:00,1.84554,1.84587,1.84554,1.84555,800730.0
2009-01-16 10:23:00,1.8452,1.8452,1.84482,1.84482,8530343.0
2009-01-16 10:24:00,1.8448,1.8448,1.84443,1.84443,3061326.0
2009-01-16 10:25:00,1.8442,1.8451,1.84401,1.8451,2287445.0
2009-01-16 10:26:00,1.84497,1.84497,1.84453,1.84453,8151768.0
2009-01-16 10:27:00,1.8447,1.84497,1.8447,1.8447,7132916.0
2009-01-16 10:28:00,1.84456,1.84496,1.84433,1.84496,4675181.0
2009-01-16 10:29:00,1.84484,1.84484,1.8442,1.8442,2503181.0
2009-01-16 10:30:00,1.84402,1.84433,1.84366,1.84433,3640524.0
2009-01-16 10:31:00,1.84437,1.84493,1.84437,1.84444,65273472.0
2009-01-16 10:32:00,1.84421,1.84423,1.84392,1.84423,44251523.0
2009-01-16 10:33:00,1.84429,1.84474,1.84429,1.84442,14483003.0
2009-01-16 10:34:00,1.84472,1.84505,1.84472,1.84486,5050065.0
2009-01-16 10:35:00,1.84475,1.84476,1.84447,1.84476,4656927.0
2009-01-16 10:36:00,1.84481,1.84484,1.8441,1.8441,5979990.0
2009-01-16 10:37:00,1.84434,1.84462,1.84419,1.84462,2347903.0
2009-01-16 10:38:00,1.84451,1.84451,1.8442,1.8442,5412445.0
2009-01-16 10:39:00,1.84407,1.84422,1.84407,1.84407,4735937.0
2009-01-16 10:40:00,1.84441,1.84542,1.84441,1.84542,21207147.0
2009-01-16 10:41:00,1.84557,1.84568,1.84521,1.84521,5821551.0
2009-01-16 10:42:00,1.84527,1.84559,1.84464,1.84464,41080620.0
2009-01-16 10:43:00,1.84459,1.84459,1.84435,1.84435,3297887.0
2009-01-16 10:44:00,1.84418,1.84442,1.84385,1.84442,6766774.0
2009-01-16 10:45:00,1.84458,1.84477,1.84458,1.84471,6106229.0
2009-01-16 10:46:00,1.84482,1.84526,1.84482,1.84526,12335046.0
2009-01-16 10:47:00,1.84539,1.84556,1.84525,1.84525,5686645.0
2009-01-16 10:48:00,1.84512,1.84512,1.84452,1.84452,1382560.0
2009-01-16 10:49:00,1.84449,1.84449,1.84407,1.84433,35766520.0
2009-01-16 10:50:00,1.84424,1.84424,1.84382,1.84382,1043008.0
2009-01-16 10:51:00,1.84384,1.84492,1.84384,1.84492,1215968.0
2009-01-16 10:52:00,1.84496,1.84608,1.84496,1.846,16704871.0
2009-01-16 10:53:00,1.84598,1.84598,1.84564,1.84564,392975.0
2009-01-16 10:54:00,1.8455,1.84588,1.84547,1.84583,25046362.0
2009-01-16 10:55:00,1.84583,1.84631,1.84583,1.84631,1709609.0
2009-01-16 10:56:00,1.84603,1.84646,1.84579,1.84646,4783856.0
2009-01-16 10:57:00,1.84641,1.84641,1.84593,1.84593,9601372.0
2009-01-16 10:58:00,1.84592,1.8464,1.84592,1.84633,39333959.0
2009-01-16 10:59:00,1.84646,1.84774,1.84646,1.84774,4547149.0
2009-01-16 11:00:00,1.84786,1.84961,1.84786,1.84792,43025952.0
2009-01-16 11:01:00,1.84765,1.84792,1.84714,1.84714,18626798.0
2009-01-16 11:02:00,1.84711,1.84822,1.84711,1.84822,7355845.0
2009-01-16 11:03:00,1.84844,1.84898,1.84844,1.84898,3647796.0
2009-01-16 11:04:00,1.84933,1.85011,1.84933,1.85011,33489930.0
2009-01-16 11:05:00,1.85019,1.85118,1.85019,1.85118,4452717.0
2009-01-16 11:06:00,1.85128,1.85278,1.85128,1.85278,6043508.0
2009-01-16 11:07:00,1.85299,1.85349,1.8528,1.85347,5075946.0
2009-01-16 11:08:00,1.85329,1.85467,1.85329,1.85407,18162690.0
2009-01-16 11:09:00,1.8542,1.85521,1.8542,1.85521,5068103.0
2009-01-16 11:10:00,1.85524,1.85574,1.85524,1.85574,6820681.0
2009-01-16 11:11:00,1.85582,1.85633,1.85582,1.85633,6727758.0
2009-01-16 11:12:00,1.85633,1.85672,1.85633,1.85661,3477843.0
2009-01-16 11:13:00,1.85647,1.85647,1.85596,1.85619,9759540.0
2009-01-16 11:14:00,1.85627,1.85751,1.85627,1.85751,17849439.0
2009-01-16 11:15:00,1.85781,1.85828,1.85781,1.85819,44504802.0
2009-01-16 11:16:00,1.85802,1.85813,1.85775,1.85775,6398708.0
2009-01-16 11:17:00,1.85748,1.85748,1.8569,1.85724,5894471.0
2009-01-16 11:18:00,1.85717,1.85728,1.85699,1.85699,7602216.0
2009-01-16 11:19:00,1.85667,1.85667,1.8563,1.85634,8646777.0
2009-01-16 11:20:00,1.85622,1.85622,1.8555,1.8555,3816015.0
2009-01-16 11:21:00,1.85535,1.85535,1.85495,1.85495,1054867.0
2009-01-16 11:22:00,1.85503,1.8562,1.85503,1.8562,4346305.0
2009-01-16 11:23:00,1.8561,1.8561,1.85574,1.8558,12015413.0
2009-01-16 11:24:00,1.85598,1.85652,1.85565,1.85565,137907804.0
2009-01-16 11:25:00,1.85559,1.85559,1.85517,1.85517,1223645.0
2009-01-16 11:26:00,1.85525,1.85573,1.8551,1.85573,4431520.0
2009-01-16 11:27:00,1.8557,1.85574,1.85553,1.85556,3546789.0
2009-01-16 11:28:00,1.85558,1.85635,1.85558,1.85635,8252438.0
2009-01-16 11:29:00,1.85627,1.85708,1.85627,1.85708,5100681.0
2009-01-16 11:30:00,1.85712,1.85721,1.85705,1.85712,1978091.0
2009-01-16 11:31:00,1.85681,1.85681,1.85637,1.85637,4052449.0
2009-01-16 11:32:00,1.8564,1.8564,1.85577,1.85577,21205151.0
2009-01-16 11:33:00,1.85562,1.85562,1.85501,1.85501,3358865.0
2009-01-16 11:34:00,1.85522,1.85553,1.85522,1.85553,9281432.0
2009-01-16 11:35:00,1.85558,1.85579,1.85546,1.85576,7625345.0
2009-01-16 11:36:00,1.85563,1.85586,1.8552,1.8552,10548338.0
2009-01-16 11:37:00,1.85506,1.85506,1.85483,1.85493,3252285.0
2009-01-16 11:38:00,1.85524,1.85579,1.85524,1.85579,25295794.0
2009-01-16 11:39:00,1.85584,1.85644,1.85584,1.85614,1736034.0
2009-01-16 11:40:00,1.85628,1.85696,1.85628,1.85696,2621987.0
2009-01-16 11:41:00,1.85697,1.85738,1.85678,1.85686,7313700.0
2009-01-16 11:42:00,1.85652,1.85652,1.85589,1.85589,4067315.0
2009-01-16 11:43:00,1.856,1.85657,1.856,1.85657,10972109.0
2009-01-16 11:44:00,1.85674,1.85696,1.85663,1.85695,7206450.0
2009-01-16 11:45:00,1.85716,1.85749,1.85716,1.85735,11056181.0
2009-01-16 11:46:00,1.85701,1.85701,1.85608,1.85608,7250911.0
2009-01-16 11:47:00,1.8561,1.85725,1.8561,1.85725,10925126.0
2009-01-16 11:48:00,1.85735,1.85735,1.85688,1.85697,2368220.0
2009-01-16 11:49:00,1.85699,1.85699,1.85509,1.85548,2759460.0
2009-01-16 11:50:00,1.85549,1.85578,1.85547,1.85547,3592815.0
2009-01-16 11:51:00,1.8554,1.85565,1.85537,1.85552,10133075.0
2009-01-16 11:52:00,1.85549,1.85549,1.85448,1.85448,8122159.0
2009-01-16 11:53:00,1.85446,1.85446,1.85402,1.85402,1310541.0
2009-01-16 11:54:00,1.85373,1.854,1.85341,1.854,14994960.0
2009-01-16 11:55:00,1.8541,1.85416,1.85397,1.85398,4652341.0
2009-01-16 11:56:00,1.85389,1.85404,1.85314,1.85314,98379792.0
2009-01-16 11:57:00,1.85303,1.85331,1.85216,1.85291,57060410.0
2009-01-16 11:58:00,1.85314,1.85378,1.85314,1.85378,2285119.0
2009-01-16 11:59:00,1.85412,1.85453,1.8541,1.85453,2758105.0
2009-01-16 12:00:00,1.85489,1.8555,1.85489,1.85511,8102784.0
2009-01-16 12:01:00,1.85499,1.85499,1.85473,1.85476,6498710.0
2009-01-16 12:02:00,1.85466,1.8548,1.85444,1.8548,6311424.0
2009-01-16 12:03:00,1.85485,1.85485,1.85413,1.85442,12240176.0
2009-01-16 12:04:00,1.85449,1.85478,1.85446,1.85446,1399943.0
2009-01-16 12:05:00,1.85435,1.85458,1.85433,1.85447,1222025.0
2009-01-16 12:06:00,1.85442,1.85442,1.85413,1.85413,9761329.0
2009-01-16 12:07:00,1.85406,1.85474,1.85406,1.85474,9875920.0
2009-01-16 12:08:00,1.8548,1.8548,1.85404,1.85404,9870588.0
2009-01-16 12:09:00,1.854,1.854,1.85357,1.8536,15961785.0
2009-01-16 12:10:00,1.85358,1.85358,1.85243,1.85247,24486512.0
2009-01-16 12:11:00,1.85253,1.8528,1.85253,1.85279,5485867.0
2009-01-16 12:12:00,1.85286,1.85289,1.85268,1.85268,42063264.0
2009-01-16 12:13:00,1.85236,1.85236,1.852,1.852,13224718.0
2009-01-16 12:14:00,1.85199,1.85201,1.85151,1.85171,3563435.0
2009-01-16 12:15:00,1.85208,1.85299,1.85208,1.85299,12739019.0
2009-01-16 12:16:00,1.85326,1.85337,1.85326,1.85328,2743337.0
2009-01-16 12:17:00,1.85315,1.85315,1.85242,1.85242,9977236.0
2009-01-16 12:18:00,1.8526,1.85307,1.85253,1.85253,2378614.0
2009-01-16 12:19:00,1.85251,1.85276,1.85251,1.85276,2844495.0
2009-01-16 12:20:00,1.85288,1.85318,1.85281,1.85318,3101970.0
2009-01-16 12:21:00,1.85339,1.85417,1.85339,1.85417,6242004.0
2009-01-16 12:22:00,1.85416,1.85427,1.85361,1.854,21559088.0
2009-01-16 12:23:00,1.85402,1.85402,1.85239,1.85302,18708861.0
2009-01-16 12:24:00,1.85283,1.85283,1.85225,1.85232,6242996.0
2009-01-16 12:25:00,1.85211,1.85211,1.85176,1.85194,3269013.0
2009-01-16 12:26:00,1.85173,1.85224,1.85147,1.85147,7601320.0
2009-01-16 12:27:00,1.85156,1.85193,1.85156,1.85193,974534.0
2009-01-16 12:28:00,1.85052,1.85232,1.85052,1.85232,7942544.0
2009-01-16 12:29:00,1.85232,1.85294,1.85232,1.85294,3117415.0
2009-01-16 12:30:00,1.85289,1.85289,1.85227,1.85227,9868062.0
2009-01-16 12:31:00,1.8521,1.85228,1.85202,1.85202,7449384.0
2009-01-16 12:32:00,1.85199,1.8521,1.85199,1.85199,13697486.0
2009-01-16 12:33:00,1.85203,1.85229,1.85169,1.85229,6330887.0
2009-01-16 12:34:00,1.85239,1.85268,1.85239,1.85265,12178913.0
2009-01-16 12:35:00,1.85269,1.85333,1.85269,1.85288,9675480.0
2009-01-16 12:36:00,1.8533,1.85334,1.85312,1.85329,17090935.0
2009-01-16 12:37:00,1.85344,1.85344,1.85245,1.85245,31504631.0
2009-01-16 12:38:00,1.85236,1.85246,1.85219,1.85228,8134728.0
2009-01-16 12:39:00,1.85202,1.85202,1.85035,1.85035,9740095.0
2009-01-16 12:40:00,1.85017,1.85017,1.84995,1.84998,12695970.0
2009-01-16 12:41:00,1.84999,1.85002,1.84977,1.84977,762150.0
2009-01-16 12:42:00,1.84975,1.85005,1.84975,1.85005,2792735.0
2009-01-16 12:43:00,1.84993,1.84993,1.8497,1.84981,954767.0
2009-01-16 12:44:00,1.84985,1.84999,1.84984,1.84993,2125112.0
2009-01-16 12:45:00,1.85001,1.85012,1.84986,1.84996,5526893.0
2009-01-16 12:46:00,1.84992,1.84992,1.84965,1.84965,20204471.0
2009-01-16 12:47:00,1.84948,1.84958,1.8492,1.8492,11280851.0
2009-01-16 12:48:00,1.84918,1.84918,1.84848,1.84848,11682891.0
2009-01-16 12:49:00,1.84858,1.84858,1.84805,1.84806,4383001.0
2009-01-16 12:50:00,1.84794,1.84794,1.84493,1.84536,32575120.0
2009-01-16 12:51:00,1.84533,1.84582,1.84533,1.84573,11008191.0
2009-01-16 12:52:00,1.84572,1.84587,1.84562,1.84587,1367609.0
2009-01-16 12:53:00,1.84607,1.84674,1.84607,1.84674,2899895.0
2009-01-16 12:54:00,1.84674,1.84674,1.84588,1.84588,2647239.0
2009-01-16 12:55:00,1.84572,1.84572,1.84501,1.84501,4722888.0
2009-01-16 12:56:00,1.84478,1.84511,1.84467,1.84511,13019616.0
2009-01-16 12:57:00,1.84534,1.84577,1.84534,1.84577,8277149.0
2009-01-16 12:58:00,1.84573,1.84586,1.84553,1.84586,26880844.0
2009-01-16 12:59:00,1.84596,1.84634,1.84596,1.8463,5687461.0
2009-01-16 13:00:00,1.84642,1.84768,1.84642,1.84768,6985343.0
2009-01-16 13:01:00,1.84774,1.84774,1.84651,1.84651,2450473.0
2009-01-16 13:02:00,1.84624,1.84625,1.84597,1.8462,996506.0
2009-01-16 13:03:00,1.84603,1.84603,1.84488,1.84488,6026574.0
2009-01-16 13:04:00,1.84472,1.84481,1.84449,1.84477,7223646.0
2009-01-16 13:05:00,1.8451,1.84655,1.8451,1.84644,8081053.0
2009-01-16 13:06:00,1.84644,1.84671,1.84642,1.84642,4183931.0
2009-01-16 13:07:00,1.84681,1.84728,1.84666,1.84666,1727286.0
2009-01-16 13:08:00,1.8461,1.84622,1.84581,1.84581,20945988.0
2009-01-16 13:09:00,1.84586,1.84586,1.84551,1.84551,3561625.0
2009-01-16 13:10:00,1.84549,1.84549,1.8442,1.8442,11807505.0
2009-01-16 13:11:00,1.8441,1.8441,1.84359,1.84359,60029659.0
2009-01-16 13:12:00,1.84352,1.8437,1.84337,1.8437,25453707.0
2009-01-16 13:13:00,1.84369,1.84379,1.84331,1.84331,17188964.0
2009-01-16 13:14:00,1.84305,1.84305,1.8425,1.8425,3487806.0
2009-01-16 13:15:00,1.84233,1.84233,1.84077,1.84092,3304151.0
2009-01-16 13:16:00,1.84105,1.84206,1.84105,1.84206,5791519.0
2009-01-16 13:17:00,1.84204,1.84253,1.84204,1.84243,2630040.0
2009-01-16 13:18:00,1.84226,1.8427,1.84195,1.8427,37376074.0
2009-01-16 13:19:00,1.84288,1.84338,1.84288,1.8431,4979054.0
2009-01-16 13:20:00,1.84302,1.84302,1.84121,1.84121,28088640.0
2009-01-16 13:21:00,1.84108,1.84134,1.84097,1.84134,13528362.0
2009-01-16 13:22:00,1.84155,1.84337,1.84155,1.84337,8170260.0
2009-01-16 13:23:00,1.84343,1.84366,1.84288,1.84288,6147915.0
2009-01-16 13:24:00,1.84318,1.84318,1.84283,1.84283,3474640.0
2009-01-16 13:25:00,1.84286,1.84308,1.84286,1.84303,1742852.0
2009-01-16 13:26:00,1.84302,1.84302,1.84288,1.84292,22313657.0
2009-01-16 13:27:00,1.84286,1.84374,1.84286,1.84374,3387211.0
2009-01-16 13:28:00,1.84404,1.84463,1.84404,1.84447,430079.0
2009-01-16 13:29:00,1.84432,1.84432,1.84357,1.84357,964541.0
2009-01-16 13:30:00,1.84338,1.84338,1.84273,1.84284,3229473.0
2009-01-16 13:31:00,1.84291,1.84326,1.84291,1.84326,5751320.0
2009-01-16 13:32:00,1.84343,1.84376,1.8434,1.84376,9414895.0
2009-01-16 13:33:00,1.84373,1.84379,1.84367,1.84379,9974693.0
2009-01-16 13:34:00,1.84365,1.844,1.84325,1.844,8191433.0
2009-01-16 13:35:00,1.84398,1.84423,1.84388,1.84423,5082711.0
2009-01-16 13:36:00,1.84407,1.84427,1.84407,1.84427,10046006.0
2009-01-16 13:37:00,1.84414,1.84414,1.84341,1.84341,3632530.0
2009-01-16 13:38:00,1.84338,1.84338,1.84281,1.84281,4310339.0
2009-01-16 13:39:00,1.84302,1.84389,1.84302,1.84389,4675320.0
2009-01-16 13:40:00,1.8438,1.8438,1.84327,1.84369,5126122.0
2009-01-16 13:41:00,1.84367,1.84367,1.84332,1.84332,12181267.0
2009-01-16 13:42:00,1.84325,1.84338,1.84318,1.84332,12558312.0
2009-01-16 13:43:00,1.84355,1.84385,1.84349,1.84349,7112019.0
2009-01-16 13:44:00,1.8434,1.84387,1.84301,1.84387,4080620.0
2009-01-16 13:45:00,1.84394,1.84394,1.8425,1.8425,5181659.0
2009-01-16 13:46:00,1.8423,1.8423,1.84065,1.84116,44768528.0
2009-01-16 13:47:00,1.84142,1.84209,1.84141,1.84209,6732402.0
2009-01-16 13:48:00,1.84244,1.84384,1.84244,1.84384,4062607.0
2009-01-16 13:49:00,1.84385,1.84398,1.84323,1.84385,5305830.0
2009-01-16 13:50:00,1.84385,1.84416,1.84376,1.84416,4617676.0
2009-01-16 13:51:00,1.84444,1.84469,1.84443,1.84469,16789218.0
2009-01-16 13:52:00,1.84477,1.8452,1.84467,1.84497,12779459.0
2009-01-16 13:53:00,1.8448,1.84491,1.84338,1.8448,4987131.0
2009-01-16 13:54:00,1.84521,1.84582,1.84511,1.84582,1407283.0
2009-01-16 13:55:00,1.84591,1.84608,1.84557,1.84557,27413875.0
2009-01-16 13:56:00,1.84509,1.84517,1.84476,1.84479,14973626.0
2009-01-16 13:57:00,1.84477,1.84477,1.84333,1.84388,27759771.0
2009-01-16 13:58:00,1.84371,1.84371,1.84262,1.84262,7897411.0
2009-01-16 13:59:00,1.84262,1.84262,1.84137,1.84168,19117268.0
2009-01-16 14:00:00,1.84156,1.84238,1.84127,1.84235,11976251.0
2009-01-16 14:01:00,1.84263,1.84282,1.84261,1.84282,5626343.0
2009-01-16 14:02:00,1.84303,1.84325,1.84291,1.84294,25510703.0
2009-01-16 14:03:00,1.84287,1.8433,1.84287,1.8433,21666440.0
2009-01-16 14:04:00,1.8435,1.84359,1.84348,1.84348,1508985.0
2009-01-16 14:05:00,1.84352,1.8438,1.84352,1.8438,2890748.0
2009-01-16 14:06:00,1.84393,1.84399,1.84384,1.84384,3183070.0
2009-01-16 14:07:00,1.84379,1.84408,1.84374,1.84408,8852524.0
2009-01-16 14:08:00,1.84438,1.84493,1.84438,1.84493,3294753.0
2009-01-16 14:09:00,1.845,1.84568,1.845,1.84568,1426518.0
2009-01-16 14:10:00,1.84594,1.84598,1.84518,1.84518,6800580.0
2009-01-16 14:11:00,1.84504,1.84531,1.84504,1.84515,8227242.0
2009-01-16 14:12:00,1.84516,1.84516,1.84491,1.84507,1350826.0
2009-01-16 14:13:00,1.84528,1.84555,1.84528,1.84555,3864330.0
2009-01-16 14:14:00,1.84576,1.84626,1.84576,1.84584,8773899.0
2009-01-16 14:15:00,1.84576,1.84585,1.84575,1.84579,5928336.0
2009-01-16 14:16:00,1.84572,1.84575,1.84568,1.84575,15142170.0
2009-01-16 14:17:00,1.84571,1.84588,1.84559,1.84566,3446672.0
2009-01-16 14:18:00,1.84559,1.84588,1.84545,1.84588,150847840.0
2009-01-16 14:19:00,1.84601,1.8462,1.84587,1.84587,45286730.0
2009-01-16 14:20:00,1.84591,1.84596,1.84572,1.84577,4662220.0
2009-01-16 14:21:00,1.84565,1.84569,1.84532,1.84566,15631941.0
2009-01-16 14:22:00,1.84571,1.84585,1.84534,1.84585,3498317.0
2009-01-16 14:23:00,1.84587,1.84594,1.84536,1.84536,5719959.0
2009-01-16 14:24:00,1.84533,1.84533,1.8448,1.8453,6819008.0
2009-01-16 14:25:00,1.84545,1.84556,1.84545,1.84553,11986582.0
2009-01-16 14:26:00,1.84539,1.84541,1.84522,1.84526,13313448.0
2009-01-16 14:27:00,1.84513,1.84543,1.84513,1.84543,1420707.0
2009-01-16 14:28:00,1.84551,1.84578,1.84551,1.84556,12726795.0
2009-01-16 14:29:00,1.84534,1.84537,1.84504,1.84524,3006107.0
2009-01-16 14:30:00,1.84521,1.84521,1.84501,1.84519,1889268.0
2009-01-16 14:31:00,1.84544,1.84583,1.84544,1.84583,6014799.0
2009-01-16 14:32:00,1.84596,1.84621,1.84596,1.84621,42990324.0
2009-01-16 14:33:00,1.84628,1.84669,1.84628,1.84669,11034488.0
2009-01-16 14:34:00,1.84699,1.84768,1.84699,1.84768,13135104.0
2009-01-16 14:35:00,1.8476,1.84768,1.84744,1.84759,1344356.0
2009-01-16 14:36:00,1.84768,1.84768,1.8476,1.8476,16781232.0
2009-01-16 14:37:00,1.8475,1.8475,1.84691,1.84691,4785750.0
2009-01-16 14:38:00,1.84653,1.84653,1.84613,1.84635,10954627.0
2009-01-16 14:39:00,1.84653,1.84719,1.84653,1.84719,13393820.0
2009-01-16 14:40:00,1.84715,1.84715,1.8469,1.84705,2429965.0
2009-01-16 14:41:00,1.84702,1.84704,1.84657,1.84698,8334152.0
2009-01-16 14:42:00,1.84708,1.84756,1.84708,1.84724,79099320.0
2009-01-16 14:43:00,1.84767,1.84787,1.84767,1.84787,3171548.0
2009-01-16 14:44:00,1.84787,1.84787,1.84751,1.84751,10536897.0
2009-01-16 14:45:00,1.84736,1.84769,1.84719,1.84769,15711528.0
2009-01-16 14:46:00,1.84773,1.84828,1.84773,1.84828,3652557.0
2009-01-16 14:47:00,1.84819,1.84862,1.84815,1.84815,4891758.0
2009-01-16 14:48:00,1.84805,1.84805,1.84794,1.84794,1883791.0
2009-01-16 14:49:00,1.84793,1.84793,1.84729,1.84729,11407306.0
2009-01-16 14:50:00,1.8472,1.84729,1.84712,1.84716,5759672.0
2009-01-16 14:51:00,1.84741,1.84762,1.84739,1.84739,1083216.0
2009-01-16 14:52:00,1.84732,1.84732,1.8469,1.8469,2799028.0
2009-01-16 14:53:00,1.84665,1.84672,1.84621,1.84621,5665742.0
2009-01-16 14:54:00,1.84616,1.84616,1.84584,1.84584,470308.0
2009-01-16 14:55:00,1.84581,1.84582,1.84535,1.84535,5755333.0
2009-01-16 14:56:00,1.84536,1.84543,1.84529,1.84534,42004578.0
2009-01-16 14:57:00,1.84527,1.84552,1.84517,1.84552,8203035.0
2009-01-16 14:58:00,1.84538,1.84553,1.84518,1.84553,9125345.0
2009-01-16 14:59:00,1.84562,1.84582,1.84557,1.8456,2067960.0
2009-01-16 15:00:00,1.8459,1.84618,1.8459,1.84618,941598.0
2009-01-16 15:01:00,1.84618,1.84661,1.84618,1.84657,25671919.0
2009-01-16 15:02:00,1.84652,1.84675,1.84641,1.84649,3187516.0
2009-01-16 15:03:00,1.84654,1.84654,1.84597,1.84621,4516277.0
2009-01-16 15:04:00,1.84626,1.84655,1.84622,1.84655,9814959.0
2009-01-16 15:05:00,1.84663,1.84683,1.84662,1.84683,1415033.0
2009-01-16 15:06:00,1.84676,1.84676,1.84619,1.84619,10326240.0
2009-01-16 15:07:00,1.84603,1.84618,1.84582,1.84618,6417173.0
2009-01-16 15:08:00,1.84631,1.84631,1.84611,1.84611,6956426.0
2009-01-16 15:09:00,1.84604,1.84604,1.84564,1.84571,15068094.0
2009-01-16 15:10:00,1.84545,1.84563,1.84523,1.84563,2035238.0
2009-01-16 15:11:00,1.8459,1.84639,1.8459,1.84639,7584184.0
2009-01-16 15:12:00,1.84637,1.84653,1.84637,1.84653,4579024.0
2009-01-16 15:13:00,1.84675,1.84705,1.84675,1.84705,7043898.0
2009-01-16 15:14:00,1.84699,1.84699,1.84657,1.84657,8081934.0
2009-01-16 15:15:00,1.84664,1.84736,1.84664,1.84702,19891101.0
2009-01-16 15:16:00,1.84719,1.8472,1.84706,1.84713,236409096.0
2009-01-16 15:17:00,1.84739,1.84827,1.84739,1.84827,8468506.0
2009-01-16 15:18:00,1.84833,1.84859,1.8483,1.84857,4543353.0
2009-01-16 15:19:00,1.84867,1.84899,1.84867,1.84877,17826898.0
2009-01-16 15:20:00,1.84897,1.84936,1.84885,1.84936,2738931.0
2009-01-16 15:21:00,1.84948,1.8497,1.84936,1.8497,10587594.0
2009-01-16 15:22:00,1.84984,1.85075,1.84975,1.85075,1356217.0
2009-01-16 15:23:00,1.85082,1.85188,1.85082,1.85188,5389712.0
2009-01-16 15:24:00,1.85192,1.8523,1.85192,1.8523,2365101.0
2009-01-16 15:25:00,1.85229,1.85263,1.85229,1.85263,4131753.0
2009-01-16 15:26:00,1.8527,1.85303,1.8527,1.85303,4688671.0
2009-01-16 15:27:00,1.85308,1.85369,1.85308,1.85369,7424223.0
2009-01-16 15:28:00,1.85377,1.85434,1.85377,1.85434,101091600.0
2009-01-16 15:29:00,1.85441,1.85476,1.85411,1.85451,6437473.0
2009-01-16 15:30:00,1.8544,1.85485,1.8544,1.85473,3092973.0
2009-01-16 15:31:00,1.8546,1.85475,1.85409,1.85475,5065034.0
2009-01-16 15:32:00,1.8551,1.85559,1.8551,1.85559,21349686.0
2009-01-16 15:33:00,1.85574,1.85624,1.85574,1.85624,2653928.0
2009-01-16 15:34:00,1.85625,1.85635,1.85592,1.85592,3176084.0
2009-01-16 15:35:00,1.8559,1.85601,1.85568,1.8557,6235537.0
2009-01-16 15:36:00,1.85558,1.85558,1.85544,1.85547,4344498.0
2009-01-16 15:37:00,1.85538,1.85576,1.85538,1.85576,5703040.0
2009-01-16 15:38:00,1.85582,1.85599,1.85565,1.85565,2824392.0
2009-01-16 15:39:00,1.85576,1.85642,1.85576,1.85642,25790591.0
2009-01-16 15:40:00,1.85654,1.85657,1.85639,1.85639,7650928.0
2009-01-16 15:41:00,1.85631,1.85631,1.8557,1.8557,4370048.0
2009-01-16 15:42:00,1.85571,1.85653,1.85571,1.85653,169369810.0
2009-01-16 15:43:00,1.85678,1.8573,1.85671,1.8573,12369919.0
2009-01-16 15:44:00,1.85742,1.85742,1.8573,1.8573,15057436.0
2009-01-16 15:45:00,1.85742,1.8577,1.85742,1.8577,1337452.0
2009-01-16 15:46:00,1.85791,1.85821,1.85791,1.85821,49648888.0
2009-01-16 15:47:00,1.85827,1.85837,1.85806,1.85837,9073344.0
2009-01-16 15:48:00,1.8586,1.85899,1.8586,1.85874,55535080.0
2009-01-16 15:49:00,1.85853,1.85853,1.85775,1.85775,3668336.0
2009-01-16 15:50:00,1.85767,1.85767,1.85649,1.85649,1074896.0
2009-01-16 15:51:00,1.85622,1.85631,1.85607,1.85631,7098784.0
2009-01-16 15:52:00,1.85627,1.85642,1.85595,1.85608,2260211.0
2009-01-16 15:53:00,1.85635,1.85663,1.85615,1.85663,86445544.0
2009-01-16 15:54:00,1.85671,1.85671,1.85631,1.85641,1336814.0
2009-01-16 15:55:00,1.85641,1.85641,1.85585,1.85585,8284324.0
2009-01-16 15:56:00,1.85609,1.85623,1.85594,1.85594,12952190.0
2009-01-16 15:57:00,1.85575,1.85576,1.8551,1.8551,15161927.0
2009-01-16 15:58:00,1.85524,1.85573,1.85524,1.85573,196317264.0
2009-01-16 15:59:00,1.85556,1.8556,1.85544,1.8556,10870649.0
2009-01-16 16:00:00,1.85555,1.85555,1.85503,1.85503,2707622.0
2009-01-16 16:01:00,1.85477,1.85495,1.85432,1.85495,1314423.0
2009-01-16 16:02:00,1.85482,1.85493,1.85468,1.85493,2732687.0
2009-01-16 16:03:00,1.8549,1.8549,1.85448,1.85448,5161199.0
2009-01-16 16:04:00,1.85439,1.85439,1.85234,1.85234,66009048.0
2009-01-16 16:05:00,1.85225,1.85225,1.85172,1.85172,8822696.0
2009-01-16 16:06:00,1.85145,1.85145,1.85099,1.85102,26078600.0
2009-01-16 16:07:00,1.85108,1.85108,1.85071,1.85071,7724095.0
2009-01-16 16:08:00,1.85065,1.85065,1.8498,1.84985,14681333.0
2009-01-16 16:09:00,1.8496,1.8496,1.84854,1.84858,7828729.0
2009-01-16 16:10:00,1.84818,1.84911,1.84818,1.84901,11727845.0
2009-01-16 16:11:00,1.84915,1.84985,1.84915,1.84977,3475629.0
2009-01-16 16:12:00,1.84961,1.84969,1.84924,1.84966,2997435.0
2009-01-16 16:13:00,1.84973,1.84983,1.84958,1.84983,3068578.0
2009-01-16 16:14:00,1.84999,1.85013,1.84967,1.84967,105320344.0
2009-01-16 16:15:00,1.84966,1.84997,1.84964,1.84997,6347823.0
2009-01-16 16:16:00,1.85011,1.85045,1.85011,1.85045,10895541.0
2009-01-16 16:17:00,1.85014,1.85014,1.84949,1.84949,2068884.0
2009-01-16 16:18:00,1.8494,1.84966,1.84915,1.84921,24156862.0
2009-01-16 16:19:00,1.8493,1.84984,1.8493,1.84958,3868314.0
2009-01-16 16:20:00,1.84964,1.84995,1.84932,1.84995,2567924.0
2009-01-16 16:21:00,1.84989,1.84989,1.84947,1.84947,3803689.0
2009-01-16 16:22:00,1.84936,1.84954,1.84921,1.84926,4090823.0
2009-01-16 16:23:00,1.84921,1.84921,1.84867,1.84893,4153887.0
2009-01-16 16:24:00,1.84913,1.84913,1.84797,1.84797,20580696.0
2009-01-16 16:25:00,1.84798,1.84808,1.84797,1.84797,900090.0
2009-01-16 16:26:00,1.84797,1.84799,1.84767,1.84767,51791850.0
2009-01-16 16:27:00,1.84759,1.84759,1.84721,1.84721,11015679.0
2009-01-16 16:28:00,1.84733,1.8477,1.84733,1.84766,7172554.0
2009-01-16 16:29:00,1.84754,1.84767,1.84733,1.84733,7696802.0
2009-01-16 16:30:00,1.84757,1.84824,1.84757,1.84824,373617168.0
2009-01-16 16:31:00,1.84851,1.84909,1.84851,1.84909,5480820.0
2009-01-16 16:32:00,1.84935,1.84991,1.84935,1.84991,109304000.0
2009-01-16 16:33:00,1.84997,1.85054,1.84997,1.85054,7726755.0
2009-01-16 16:34:00,1.8504,1.8504,1.85,1.85,8506519.0
2009-01-16 16:35:00,1.84993,1.84993,1.84897,1.84912,14406076.0
2009-01-16 16:36:00,1.84896,1.84896,1.84828,1.84828,6781772.0
2009-01-16 16:37:00,1.84829,1.84829,1.8477,1.8477,7727647.0
2009-01-16 16:38:00,1.84766,1.84766,1.84731,1.84731,3116467.0
2009-01-16 16:39:00,1.84723,1.84723,1.84689,1.84689,10104478.0
2009-01-16 16:40:00,1.84649,1.84649,1.84549,1.84549,4335408.0
2009-01-16 16:41:00,1.84553,1.8458,1.84541,1.8458,6921094.0
2009-01-16 16:42:00,1.84565,1.84565,1.84457,1.84457,1227446.0
2009-01-16 16:43:00,1.84448,1.84448,1.84404,1.84405,8457209.0
2009-01-16 16:44:00,1.84422,1.8448,1.84419,1.8448,88906116.0
2009-01-16 16:45:00,1.84467,1.84467,1.84416,1.84445,2877014.0
2009-01-16 16:46:00,1.84454,1.84526,1.84454,1.84526,5054782.0
2009-01-16 16:47:00,1.84549,1.84597,1.84549,1.84597,4223887.0
2009-01-16 16:48:00,1.84596,1.84596,1.84548,1.84571,1047573.0
2009-01-16 16:49:00,1.84553,1.84572,1.84516,1.84572,892530.0
2009-01-16 16:50:00,1.84572,1.84572,1.84537,1.84537,7200295.0
2009-01-16 16:51:00,1.8454,1.84551,1.84531,1.84538,5943270.0
2009-01-16 16:52:00,1.84522,1.84522,1.84446,1.84459,10272116.0
2009-01-16 16:53:00,1.84449,1.84449,1.84387,1.84387,3392440.0
2009-01-16 16:54:00,1.84385,1.84401,1.84372,1.84401,9378821.0
2009-01-16 16:55:00,1.84413,1.84413,1.8438,1.8439,2369612.0
2009-01-16 16:56:00,1.84398,1.84427,1.84372,1.84372,38362837.0
2009-01-16 16:57:00,1.84356,1.84369,1.84325,1.84325,5629168.0
2009-01-16 16:58:00,1.843,1.843,1.8419,1.8419,23148660.0
2009-01-16 16:59:00,1.84197,1.8425,1.84197,1.8425,21745118.0
2009-01-16 17:00:00,1.84238,1.84238,1.84111,1.84111,4234359.0
2009-01-16 17:01:00,1.84086,1.84086,1.83981,1.83984,1761481.0
2009-01-16 17:02:00,1.83979,1.83979,1.83771,1.83771,59292534.0
2009-01-16 17:03:00,1.83773,1.83823,1.83763,1.83823,12101443.0
2009-01-16 17:04:00,1.83851,1.8392,1.83851,1.8392,1577526.0
2009-01-16 17:05:00,1.83916,1.83916,1.83857,1.83857,5755264.0
2009-01-16 17:06:00,1.83838,1.83838,1.83806,1.83817,3812484.0
2009-01-16 17:07:00,1.83831,1.83883,1.83831,1.83883,6790930.0
2009-01-16 17:08:00,1.83911,1.8402,1.83911,1.8402,3726706.0
2009-01-16 17:09:00,1.84028,1.84148,1.84028,1.84133,2411155.0
2009-01-16 17:10:00,1.84119,1.84119,1.84061,1.84061,3813752.0
2009-01-16 17:11:00,1.84041,1.84041,1.84021,1.84041,1848339.0
2009-01-16 17:12:00,1.84051,1.84051,1.83956,1.83956,54526608.0
2009-01-16 17:13:00,1.83956,1.83973,1.83927,1.83927,2253154.0
2009-01-16 17:14:00,1.8392,1.83955,1.8392,1.83939,6983586.0
2009-01-16 17:15:00,1.83924,1.8394,1.83909,1.83909,6022197.0
2009-01-16 17:16:00,1.83922,1.83976,1.83922,1.83976,11494505.0
2009-01-16 17:17:00,1.83978,1.83996,1.83956,1.83996,6689296.0
2009-01-16 17:18:00,1.84044,1.84068,1.8402,1.84068,2958369.0
2009-01-16 17:19:00,1.84089,1.84165,1.84089,1.84165,5215829.0
2009-01-16 17:20:00,1.8417,1.84215,1.8417,1.84199,2403208.0
2009-01-16 17:21:00,1.84195,1.84214,1.8419,1.8419,674514.0
2009-01-16 17:22:00,1.84196,1.84262,1.84196,1.84262,10121566.0
2009-01-16 17:23:00,1.84259,1.84314,1.84254,1.84314,6579103.0
2009-01-16 17:24:00,1.84303,1.84306,1.84222,1.84222,6124789.0
2009-01-16 17:25:00,1.84208,1.84208,1.84093,1.84093,13799958.0
2009-01-16 17:26:00,1.84065,1.8409,1.84061,1.84075,9270069.0
2009-01-16 17:27:00,1.84043,1.84043,1.83951,1.83951,2473896.0
2009-01-16 17:28:00,1.83936,1.83936,1.83884,1.83884,12170520.0
2009-01-16 17:29:00,1.83876,1.83934,1.83876,1.83904,6588362.0
2009-01-16 17:30:00,1.83894,1.83894,1.83846,1.83846,3064892.0
2009-01-16 17:31:00,1.83835,1.83835,1.83808,1.83808,11973854.0
2009-01-16 17:32:00,1.83803,1.83803,1.83773,1.83773,7617036.0
2009-01-16 17:33:00,1.83763,1.83763,1.83736,1.83738,6291188.0
2009-01-16 17:34:00,1.83732,1.83732,1.83673,1.83696,8112035.0
2009-01-16 17:35:00,1.83695,1.83695,1.83674,1.83691,5163912.0
2009-01-16 17:36:00,1.83679,1.83748,1.83679,1.83699,2123626.0
2009-01-16 17:37:00,1.83686,1.83686,1.83628,1.83628,16317363.0
2009-01-16 17:38:00,1.83634,1.83675,1.83634,1.83666,14921037.0
2009-01-16 17:39:00,1.83687,1.83747,1.83687,1.83745,5306586.0
2009-01-16 17:40:00,1.83759,1.8386,1.83759,1.8386,48903104.0
2009-01-16 17:41:00,1.83853,1.83853,1.8382,1.8382,94560187.0
2009-01-16 17:42:00,1.83827,1.83865,1.83827,1.8386,5413138.0
2009-01-16 17:43:00,1.83861,1.83886,1.83831,1.83886,13415231.0
2009-01-16 17:44:00,1.83888,1.83898,1.83853,1.83857,4104357.0
2009-01-16 17:45:00,1.83882,1.83901,1.83863,1.83863,5986956.0
2009-01-16 17:46:00,1.83838,1.83838,1.83776,1.83779,83869688.0
2009-01-16 17:47:00,1.83803,1.83957,1.83803,1.83957,10998132.0
2009-01-16 17:48:00,1.83963,1.84,1.83963,1.8398,1722210.0
2009-01-16 17:49:00,1.83996,1.84037,1.83996,1.84003,8685532.0
2009-01-16 17:50:00,1.83994,1.83994,1.83909,1.83938,5295033.0
2009-01-16 17:51:00,1.83938,1.84026,1.83938,1.84026,9905010.0
2009-01-16 17:52:00,1.84044,1.84159,1.84044,1.84159,18460147.0
2009-01-16 17:53:00,1.84169,1.84301,1.84169,1.84265,1641335.0
2009-01-16 17:54:00,1.84313,1.84338,1.84296,1.84338,3414199.0
2009-01-16 17:55:00,1.84343,1.84372,1.84343,1.84372,5361402.0
2009-01-16 17:56:00,1.84378,1.84413,1.84378,1.84413,3105774.0
2009-01-16 17:57:00,1.84418,1.84466,1.84418,1.84466,17742518.0
2009-01-16 17:58:00,1.84476,1.84721,1.84476,1.84721,31969300.0
2009-01-16 17:59:00,1.84721,1.84766,1.84721,1.84761,5317792.0
2009-01-16 18:00:00,1.84766,1.84811,1.84766,1.84811,9934812.0
2009-01-16 18:01:00,1.84819,1.84866,1.84819,1.84866,4297417.0
2009-01-16 18:02:00,1.84873,1.84926,1.84873,1.84919,7377289.0
2009-01-16 18:03:00,1.84906,1.84906,1.84885,1.84897,18766924.0
2009-01-16 18:04:00,1.84896,1.84967,1.84896,1.84967,3391903.0
2009-01-16 18:05:00,1.84962,1.84962,1.84923,1.84923,39231706.0
2009-01-16 18:06:00,1.8492,1.84935,1.849,1.84931,12452353.0
2009-01-16 18:07:00,1.84963,1.84973,1.84957,1.84973,4024242.0
2009-01-16 18:08:00,1.84979,1.85044,1.84979,1.85044,56055000.0
2009-01-16 18:09:00,1.85061,1.85136,1.85061,1.85108,17017186.0
2009-01-16 18:10:00,1.85128,1.85156,1.85111,1.85156,42477804.0
2009-01-16 18:11:00,1.85139,1.85151,1.85115,1.85115,12468956.0
2009-01-16 18:12:00,1.85118,1.85135,1.85113,1.85135,6223487.0
2009-01-16 18:13:00,1.85119,1.85119,1.85063,1.85074,1727006.0
2009-01-16 18:14:00,1.85108,1.85161,1.85108,1.85161,709988.0
2009-01-16 18:15:00,1.85196,1.85289,1.85196,1.85289,4507055.0
2009-01-16 18:16:00,1.85305,1.85314,1.8529,1.85295,10750416.0
2009-01-16 18:17:00,1.85294,1.85295,1.85277,1.85291,4186616.0
2009-01-16 18:18:00,1.85273,1.85314,1.85265,1.85314,7935994.0
2009-01-16 18:19:00,1.85333,1.85396,1.85333,1.85382,4903723.0
2009-01-16 18:20:00,1.85367,1.85439,1.85367,1.85439,3823796.0
2009-01-16 18:21:00,1.85446,1.85498,1.85444,1.85498,9626991.0
2009-01-16 18:22:00,1.85507,1.85554,1.85506,1.85521,10465742.0
2009-01-16 18:23:00,1.85514,1.85514,1.85481,1.85481,7520756.0
2009-01-16 18:24:00,1.85474,1.85474,1.8536,1.8536,18738353.0
2009-01-16 18:25:00,1.8534,1.8534,1.85278,1.85278,2654206.0
2009-01-16 18:26:00,1.85271,1.85282,1.85265,1.85282,12131280.0
2009-01-16 18:27:00,1.85304,1.85377,1.85304,1.85377,19965139.0
2009-01-16 18:28:00,1.85385,1.85401,1.85367,1.85367,14130231.0
2009-01-16 18:29:00,1.85354,1.85368,1.85319,1.85319,7928087.0
2009-01-16 18:30:00,1.85307,1.85307,1.85243,1.85243,1369929.0
2009-01-16 18:31:00,1.85225,1.85225,1.85161,1.85178,5660587.0
2009-01-16 18:32:00,1.85167,1.85167,1.8506,1.8506,939859.0
2009-01-16 18:33:00,1.85065,1.85065,1.85027,1.85027,5701789.0
2009-01-16 18:34:00,1.85018,1.85018,1.84973,1.84973,7633618.0
2009-01-16 18:35:00,1.8498,1.84982,1.84948,1.84948,4233344.0
2009-01-16 18:36:00,1.84935,1.84935,1.84788,1.84788,2544529.0
2009-01-16 18:37:00,1.84756,1.84756,1.84634,1.84634,11267816.0
2009-01-16 18:38:00,1.84636,1.84636,1.84588,1.84588,47052772.0
2009-01-16 18:39:00,1.8459,1.84679,1.8459,1.84641,45979635.0
2009-01-16 18:40:00,1.84658,1.84835,1.84658,1.84835,8155910.0
2009-01-16 18:41:00,1.8483,1.84873,1.8483,1.84873,15760136.0
2009-01-16 18:42:00,1.84878,1.85015,1.84878,1.85015,84187376.0
2009-01-16 18:43:00,1.85022,1.85027,1.85013,1.85027,8326605.0
2009-01-16 18:44:00,1.85009,1.85009,1.84946,1.84946,8454768.0
2009-01-16 18:45:00,1.84947,1.84947,1.84909,1.84909,1690143.0
2009-01-16 18:46:00,1.84904,1.8491,1.84837,1.8491,48649068.0
2009-01-16 18:47:00,1.84927,1.85001,1.84927,1.85001,4562602.0
2009-01-16 18:48:00,1.85023,1.85035,1.84989,1.84989,6628333.0
2009-01-16 18:49:00,1.84972,1.84988,1.84966,1.84988,13605585.0
2009-01-16 18:50:00,1.85004,1.8504,1.85004,1.85011,5170651.0
2009-01-16 18:51:00,1.85024,1.85035,1.85024,1.85035,14889435.0
2009-01-16 18:52:00,1.85055,1.85074,1.85041,1.85041,3691558.0
2009-01-16 18:53:00,1.85044,1.85065,1.84915,1.85026,3620623.0
2009-01-16 18:54:00,1.85047,1.85139,1.85047,1.85139,27926485.0
2009-01-16 18:55:00,1.85166,1.85209,1.85166,1.85182,5947026.0
2009-01-16 18:56:00,1.85169,1.85169,1.85071,1.85071,2347763.0
2009-01-16 18:57:00,1.85047,1.85047,1.8498,1.8498,10628186.0
2009-01-16 18:58:00,1.84962,1.84962,1.84904,1.84904,1880616.0
2009-01-16 18:59:00,1.84892,1.84894,1.84864,1.84864,6724004.0
2009-01-16 19:00:00,1.84859,1.84859,1.84814,1.8482,4075295.0
2009-01-16 19:01:00,1.84814,1.84814,1.8478,1.8478,3016916.0
2009-01-16 19:02:00,1.84772,1.84772,1.84745,1.84745,27961540.0
2009-01-16 19:03:00,1.84736,1.84736,1.84692,1.84693,5201250.0
2009-01-16 19:04:00,1.84695,1.84707,1.84669,1.84707,5542163.0
2009-01-16 19:05:00,1.84712,1.84764,1.84712,1.84728,3908429.0
2009-01-16 19:06:00,1.84701,1.84726,1.84697,1.84706,186575484.0
2009-01-16 19:07:00,1.84717,1.84717,1.84569,1.84569,26720489.0
2009-01-16 19:08:00,1.84565,1.84576,1.84529,1.84529,10888076.0
2009-01-16 19:09:00,1.84512,1.84512,1.84474,1.84474,6625749.0
2009-01-16 19:10:00,1.84469,1.84472,1.84434,1.84434,3759280.0
2009-01-16 19:11:00,1.84429,1.84429,1.84392,1.84392,3043437.0
2009-01-16 19:12:00,1.84374,1.84393,1.84335,1.84335,5551800.0
2009-01-16 19:13:00,1.84317,1.84336,1.84304,1.84304,8950847.0
2009-01-16 19:14:00,1.84304,1.84386,1.84304,1.84375,59150346.0
2009-01-16 19:15:00,1.84368,1.84368,1.8432,1.84327,4254531.0
2009-01-16 19:16:00,1.84336,1.84375,1.84336,1.84375,3426987.0
2009-01-16 19:17:00,1.84379,1.8444,1.84379,1.8444,7627004.0
2009-01-16 19:18:00,1.84427,1.84427,1.84386,1.84386,3020737.0
2009-01-16 19:19:00,1.84415,1.84477,1.84415,1.84471,9091215.0
2009-01-16 19:20:00,1.84489,1.84614,1.84489,1.84614,15286336.0
2009-01-16 19:21:00,1.84614,1.84659,1.84614,1.84659,4230220.0
2009-01-16 19:22:00,1.84667,1.84692,1.84667,1.84669,6093410.0
2009-01-16 19:23:00,1.8464,1.84656,1.8458,1.84612,3188468.0
2009-01-16 19:24:00,1.84612,1.84612,1.84432,1.84432,3006379.0
2009-01-16 19:25:00,1.84436,1.84499,1.84436,1.84499,5877162.0
2009-01-16 19:26:00,1.84521,1.8466,1.84521,1.8466,38923620.0
2009-01-16 19:27:00,1.84627,1.84627,1.84547,1.84547,4168517.0
2009-01-16 19:28:00,1.84541,1.846,1.84541,1.846,3810624.0
2009-01-16 19:29:00,1.8461,1.8465,1.846,1.8465,8820489.0
2009-01-16 19:30:00,1.84658,1.84688,1.84658,1.84688,3852512.0
2009-01-16 19:31:00,1.84682,1.84725,1.84682,1.84722,26344695.0
2009-01-16 19:32:00,1.84737,1.84795,1.84737,1.84795,4427403.0
2009-01-16 19:33:00,1.8478,1.8478,1.84734,1.84749,5897729.0
2009-01-16 19:34:00,1.84744,1.84744,1.84679,1.84707,23090215.0
2009-01-16 19:35:00,1.84703,1.84703,1.84654,1.84654,7955568.0
2009-01-16 19:36:00,1.84652,1.84652,1.84624,1.84624,31691566.0
2009-01-16 19:37:00,1.84619,1.84619,1.84574,1.84574,12077953.0
2009-01-16 19:38:00,1.84565,1.84565,1.84539,1.84539,8469859.0
2009-01-16 19:39:00,1.84526,1.84526,1.84496,1.84496,7605230.0
2009-01-16 19:40:00,1.84454,1.8449,1.8442,1.8442,10937173.0
2009-01-16 19:41:00,1.84453,1.84453,1.84422,1.84422,4139787.0
2009-01-16 19:42:00,1.84415,1.84415,1.84363,1.84363,22388429.0
2009-01-16 19:43:00,1.84359,1.84359,1.84317,1.84317,11552107.0
2009-01-16 19:44:00,1.84317,1.84317,1.84267,1.84267,16234281.0
2009-01-16 19:45:00,1.84262,1.84265,1.8422,1.8422,2147805.0
2009-01-16 19:46:00,1.84215,1.84215,1.84172,1.84172,7916207.0
2009-01-16 19:47:00,1.84175,1.84175,1.84143,1.84143,2642020.0
2009-01-16 19:48:00,1.84137,1.84137,1.841,1.841,4700081.0
2009-01-16 19:49:00,1.84101,1.84101,1.84064,1.84064,8086697.0
2009-01-16 19:50:00,1.8406,1.8406,1.84031,1.84031,1784398.0
2009-01-16 19:51:00,1.84022,1.84022,1.8398,1.8398,13573933.0
2009-01-16 19:52:00,1.83969,1.83969,1.83864,1.83864,6024986.0
2009-01-16 19:53:00,1.8386,1.8386,1.83788,1.83827,6319647.0
2009-01-16 19:54:00,1.83817,1.83817,1.83782,1.83782,14658317.0
2009-01-16 19:55:00,1.83788,1.83788,1.83748,1.83752,5106907.0
2009-01-16 19:56:00,1.83748,1.83748,1.83635,1.83648,21507948.0
2009-01-16 19:57:00,1.83651,1.83661,1.83643,1.83643,1082426.0
2009-01-16 19:58:00,1.83634,1.83641,1.83626,1.83626,3274056.0
2009-01-16 19:59:00,1.83611,1.83611,1.83528,1.83528,638562.0
2009-01-16 20:00:00,1.83532,1.83547,1.8351,1.8351,35069897.0
2009-01-16 20:01:00,1.83504,1.8351,1.83501,1.8351,2769988.0
2009-01-16 20:02:00,1.83513,1.83527,1.83499,1.83514,6722395.0
2009-01-16 20:03:00,1.835,1.83523,1.83474,1.83523,9476300.0
2009-01-16 20:04:00,1.83545,1.8356,1.8354,1.83552,11064869.0
2009-01-16 20:05:00,1.83546,1.83546,1.83438,1.83438,2477078.0
2009-01-16 20:06:00,1.83427,1.83427,1.83334,1.83353,7132071.0
2009-01-16 20:07:00,1.83357,1.83357,1.83312,1.83312,4474754.0
2009-01-16 20:08:00,1.83304,1.83322,1.83298,1.83316,11684496.0
2009-01-16 20:09:00,1.83317,1.83343,1.83316,1.83343,31306191.0
2009-01-16 20:10:00,1.83335,1.83335,1.83277,1.83295,3142649.0
2009-01-16 20:11:00,1.83318,1.83351,1.83315,1.83351,2043973.0
2009-01-16 20:12:00,1.83356,1.8341,1.83356,1.83392,74881107.0
2009-01-16 20:13:00,1.8339,1.83406,1.8339,1.83398,10678895.0
2009-01-16 20:14:00,1.83418,1.83436,1.83418,1.83436,1510861.0
2009-01-16 20:15:00,1.83446,1.83448,1.83428,1.83448,13912230.0
2009-01-16 20:16:00,1.83452,1.83466,1.83451,1.8346,6104862.0
2009-01-16 20:17:00,1.8347,1.8352,1.8347,1.8352,6466831.0
2009-01-16 20:18:00,1.83534,1.8356,1.83534,1.8356,5000994.0
2009-01-16 20:19:00,1.83559,1.83579,1.83559,1.8357,6707008.0
2009-01-16 20:20:00,1.83574,1.83588,1.83568,1.83588,6269890.0
2009-01-16 20:21:00,1.83577,1.83581,1.83568,1.83572,7614886.0
2009-01-16 20:22:00,1.8356,1.8356,1.83523,1.83523,14090328.0
2009-01-16 20:23:00,1.83508,1.83508,1.83451,1.83451,1733189.0
2009-01-16 20:24:00,1.83443,1.83477,1.83443,1.83477,4041613.0
2009-01-16 20:25:00,1.83488,1.83496,1.83482,1.83489,3478217.0
2009-01-16 20:26:00,1.83486,1.83492,1.83458,1.83458,13521481.0
2009-01-16 20:27:00,1.83446,1.83446,1.83414,1.83446,4322383.0
2009-01-16 20:28:00,1.83461,1.83513,1.83459,1.83513,2339244.0
2009-01-16 20:29:00,1.83518,1.83519,1.83474,1.83474,15283239.0
2009-01-16 20:30:00,1.83476,1.83501,1.83476,1.83501,11283530.0
2009-01-16 20:31:00,1.83526,1.83575,1.83526,1.83575,8002181.0
2009-01-16 20:32:00,1.83575,1.83586,1.83567,1.83586,8810264.0
2009-01-16 20:33:00,1.83585,1.8359,1.83528,1.83549,15061308.0
2009-01-16 20:34:00,1.83549,1.83562,1.83542,1.83542,8319472.0
2009-01-16 20:35:00,1.83541,1.83557,1.83529,1.83529,3875325.0
2009-01-16 20:36:00,1.83538,1.83566,1.83506,1.83566,4658046.0
2009-01-16 20:37:00,1.83558,1.83558,1.83518,1.83518,3849116.0
2009-01-16 20:38:00,1.8352,1.83533,1.8351,1.8351,4024455.0
2009-01-16 20:39:00,1.83497,1.83516,1.83497,1.83516,5628415.0
2009-01-16 20:40:00,1.83556,1.83656,1.83556,1.83656,19331674.0
2009-01-16 20:41:00,1.83662,1.83667,1.83602,1.83602,45014707.0
2009-01-16 20:42:00,1.83605,1.83615,1.83585,1.83585,5380677.0
2009-01-16 20:43:00,1.83582,1.83593,1.83573,1.83587,5409511.0
2009-01-16 20:44:00,1.83558,1.83603,1.83558,1.836,16850671.0
2009-01-16 20:45:00,1.83593,1.83593,1.8353,1.8353,2109657.0
2009-01-16 20:46:00,1.83533,1.83533,1.83518,1.83523,13955568.0
2009-01-16 20:47:00,1.83531,1.83565,1.83531,1.83565,3515744.0
2009-01-16 20:48:00,1.83557,1.83566,1.8353,1.83548,2727299.0
2009-01-16 20:49:00,1.83558,1.83591,1.83558,1.8359,8526337.0
2009-01-16 20:50:00,1.83599,1.83613,1.83599,1.836,2955928.0
2009-01-16 20:51:00,1.83602,1.83602,1.83566,1.83595,8539926.0
2009-01-16 20:52:00,1.83624,1.83641,1.83624,1.83637,5630489.0
2009-01-16 20:53:00,1.83649,1.83682,1.83649,1.83665,3411485.0
2009-01-16 20:54:00,1.83651,1.83651,1.83502,1.83651,3980725.0
2009-01-16 20:55:00,1.83658,1.83658,1.83644,1.83649,9734913.0
2009-01-16 20:56:00,1.8365,1.83706,1.83648,1.83706,4506621.0
2009-01-16 20:57:00,1.83724,1.83754,1.83721,1.83723,4059049.0
2009-01-16 20:58:00,1.83711,1.83711,1.83683,1.83683,8210238.0
2009-01-16 20:59:00,1.83672,1.83672,1.83609,1.83667,7828784.0
2009-01-16 21:00:00,1.83665,1.83665,1.8364,1.8364,10962194.0
2009-01-16 21:01:00,1.83658,1.83662,1.83626,1.83662,3595241.0
2009-01-16 21:02:00,1.83646,1.83646,1.83552,1.83553,10109039.0
2009-01-16 21:03:00,1.83559,1.83559,1.83505,1.83505,4535890.0
2009-01-16 21:04:00,1.83479,1.83488,1.83442,1.83442,5920784.0
2009-01-16 21:05:00,1.83422,1.83506,1.83422,1.83506,6903121.0
2009-01-16 21:06:00,1.83529,1.8359,1.83529,1.8359,3353235.0
2009-01-16 21:07:00,1.83602,1.83602,1.83589,1.83589,4347258.0
2009-01-16 21:08:00,1.83558,1.83558,1.83499,1.83503,2867362.0
2009-01-16 21:09:00,1.83492,1.83492,1.83449,1.8347,4178856.0
2009-01-16 21:10:00,1.83461,1.83461,1.83424,1.83424,8073600.0
2009-01-16 21:11:00,1.83408,1.8342,1.83408,1.83409,23847321.0
2009-01-16 21:12:00,1.83432,1.83451,1.83417,1.83417,3916323.0
2009-01-16 21:13:00,1.83402,1.83439,1.8339,1.8339,9754269.0
2009-01-16 21:14:00,1.8339,1.83436,1.8339,1.83436,9848978.0
2009-01-16 21:15:00,1.83461,1.83502,1.83461,1.83502,9967765.0
2009-01-16 21:16:00,1.83499,1.83535,1.83499,1.83535,12207331.0
2009-01-16 21:17:00,1.83527,1.83538,1.83523,1.83533,59498723.0
2009-01-16 21:18:00,1.83547,1.83569,1.83547,1.83569,2398392.0
2009-01-16 21:19:00,1.83574,1.83577,1.83569,1.83575,4751532.0
2009-01-16 21:20:00,1.83575,1.83575,1.8354,1.8354,3086916.0
2009-01-16 21:21:00,1.83529,1.83529,1.8351,1.83515,5054800.0
2009-01-16 21:22:00,1.83513,1.83515,1.83482,1.83482,88637570.0
2009-01-16 21:23:00,1.83486,1.83509,1.83486,1.83509,4457339.0
2009-01-16 21:24:00,1.83538,1.83553,1.83501,1.83529,9908819.0
2009-01-16 21:25:00,1.83522,1.83535,1.83513,1.83535,5036121.0
2009-01-16 21:26:00,1.83543,1.83582,1.83543,1.83559,8281062.0
2009-01-16 21:27:00,1.83561,1.83592,1.83552,1.83592,4540897.0
2009-01-16 21:28:00,1.83609,1.83626,1.83606,1.83606,16417307.0
2009-01-16 21:29:00,1.83609,1.83622,1.83609,1.83613,3970975.0
2009-01-16 21:30:00,1.83606,1.83628,1.83604,1.83628,20531964.0
2009-01-16 21:31:00,1.83632,1.83666,1.83617,1.83666,6409567.0
2009-01-16 21:32:00,1.83657,1.83657,1.83631,1.83647,5406823.0
2009-01-16 21:33:00,1.8365,1.83654,1.83625,1.83625,1524839.0
2009-01-16 21:34:00,1.83614,1.83644,1.83587,1.83644,7292653.0
2009-01-16 21:35:00,1.83669,1.83781,1.83669,1.83781,5364312.0
2009-01-16 21:36:00,1.83783,1.83858,1.83783,1.83858,2703210.0
2009-01-16 21:37:00,1.83879,1.83907,1.83879,1.83893,8680616.0
2009-01-16 21:38:00,1.83897,1.83923,1.83897,1.83923,4032215.0
2009-01-16 21:39:00,1.83943,1.8396,1.83872,1.83924,1718700.0
2009-01-16 21:40:00,1.83919,1.83947,1.83919,1.83947,4290144.0
2009-01-16 21:41:00,1.83949,1.83949,1.83926,1.83944,6560717.0
2009-01-16 21:42:00,1.83944,1.83975,1.83897,1.83975,5416090.0
2009-01-16 21:43:00,1.83987,1.83991,1.83973,1.83973,6178472.0
2009-01-16 21:44:00,1.83943,1.83943,1.83895,1.83895,16082293.0
2009-01-16 21:45:00,1.83926,1.83952,1.83926,1.83952,7570131.0
2009-01-16 21:46:00,1.83948,1.83958,1.83936,1.83936,2633368.0
2009-01-16 21:47:00,1.83934,1.83934,1.8391,1.8391,4494603.0
2009-01-16 21:48:00,1.83915,1.83915,1.83908,1.83915,16328977.0
2009-01-16 21:49:00,1.83916,1.83961,1.83916,1.83961,5444176.0
2009-01-16 21:50:00,1.83991,1.84033,1.83991,1.84032,9918006.0
2009-01-16 21:51:00,1.84036,1.84036,1.84004,1.84031,5565609.0
2009-01-16 21:52:00,1.84042,1.84068,1.84042,1.8406,11746140.0
2009-01-16 21:53:00,1.84076,1.84124,1.84076,1.84098,6875034.0
2009-01-16 21:54:00,1.84128,1.84153,1.84119,1.84153,5968890.0
2009-01-16 21:55:00,1.84143,1.84143,1.84054,1.84054,4234401.0
2009-01-16 21:56:00,1.84033,1.8404,1.84017,1.84017,10152926.0
2009-01-16 21:57:00,1.84045,1.8407,1.84045,1.8405,17790060.0
2009-01-16 21:58:00,1.84056,1.84056,1.84032,1.84042,2061354.0
2009-01-16 21:59:00,1.84038,1.84049,1.84038,1.84039,4129980.0
2009-01-16 22:00:00,1.84039,1.84079,1.84036,1.84079,5189025.0
2009-01-16 22:01:00,1.84079,1.84132,1.84079,1.84089,7212128.0
2009-01-16 22:02:00,1.84075,1.84075,1.83969,1.83969,6791841.0
2009-01-16 22:03:00,1.83956,1.83956,1.83912,1.83912,1343384.0
2009-01-16 22:04:00,1.83901,1.83903,1.83858,1.83858,4248007.0
2009-01-16 22:05:00,1.83865,1.83883,1.83863,1.83863,3004812.0
2009-01-16 22:06:00,1.83854,1.83863,1.83845,1.83863,4225799.0
2009-01-16 22:07:00,1.83879,1.83887,1.8387,1.83882,566212.0
2009-01-16 22:08:00,1.83886,1.83889,1.83841,1.83889,5581289.0
2009-01-16 22:09:00,1.83895,1.83895,1.83877,1.83877,1841511.0
2009-01-16 22:10:00,1.8386,1.8386,1.83847,1.83853,1611134.0
2009-01-16 22:11:00,1.83857,1.83857,1.83802,1.83802,1922206.0
2009-01-16 22:12:00,1.83796,1.83796,1.83766,1.83766,2702916.0
2009-01-16 22:13:00,1.83754,1.83754,1.83682,1.83682,4026961.0
2009-01-16 22:14:00,1.83711,1.83711,1.83688,1.83688,2257150.0
2009-01-16 22:15:00,1.83691,1.83698,1.83642,1.83698,3022873.0
2009-01-16 22:16:00,1.83693,1.83693,1.83655,1.83673,1295750.0
2009-01-16 22:17:00,1.83683,1.83702,1.83683,1.83702,6295138.0
2009-01-16 22:18:00,1.83698,1.83736,1.83698,1.83711,5624018.0
2009-01-16 22:19:00,1.83711,1.83711,1.83699,1.83704,9249049.0
2009-01-16 22:20:00,1.83695,1.83729,1.83695,1.83723,6226582.0
2009-01-16 22:21:00,1.8372,1.8372,1.83689,1.83689,8778991.0
2009-01-16 22:22:00,1.8368,1.83717,1.83679,1.83679,40168505.0
2009-01-16 22:23:00,1.83674,1.83685,1.83643,1.83643,9528309.0
2009-01-16 22:24:00,1.83624,1.83665,1.83613,1.83665,5889206.0
2009-01-16 22:25:00,1.83663,1.8369,1.83663,1.83675,5681421.0
2009-01-16 22:26:00,1.83678,1.83683,1.83666,1.83683,7291570.0
2009-01-16 22:27:00,1.83701,1.83724,1.837,1.83724,19500567.0
2009-01-16 22:28:00,1.83756,1.83838,1.83756,1.83833,19577875.0
2009-01-16 22:29:00,1.83809,1.83809,1.83784,1.83786,1850513.0
2009-01-16 22:30:00,1.83804,1.83833,1.83804,1.83831,6991507.0
2009-01-16 22:31:00,1.83839,1.83863,1.83837,1.83846,21571849.0
2009-01-16 22:32:00,1.83834,1.83837,1.83809,1.83837,3846206.0
2009-01-16 22:33:00,1.83855,1.83894,1.83855,1.83894,17013642.0
2009-01-16 22:34:00,1.83888,1.83893,1.83854,1.83882,1100919.0
2009-01-16 22:35:00,1.83874,1.83874,1.83829,1.83829,3958531.0
2009-01-16 22:36:00,1.83832,1.83863,1.83832,1.83863,19691312.0
2009-01-16 22:37:00,1.83864,1.83885,1.83846,1.83885,1026545.0
2009-01-16 22:38:00,1.83894,1.83909,1.83873,1.83873,2335786.0
2009-01-16 22:39:00,1.83891,1.83935,1.83891,1.83929,29326566.0
2009-01-16 22:40:00,1.83916,1.83916,1.83863,1.83863,2712250.0
2009-01-16 22:41:00,1.83877,1.83899,1.8387,1.8389,2176738.0
2009-01-16 22:42:00,1.83893,1.8391,1.83893,1.83895,2378155.0
2009-01-16 22:43:00,1.83894,1.83894,1.83854,1.83854,9797883.0
2009-01-16 22:44:00,1.83848,1.83851,1.83839,1.83839,7564413.0
2009-01-16 22:45:00,1.83843,1.83843,1.83825,1.83825,3167006.0
2009-01-16 22:46:00,1.83839,1.83912,1.83839,1.83912,3261797.0
2009-01-16 22:47:00,1.83865,1.83885,1.83854,1.83855,7480617.0
2009-01-16 22:48:00,1.83838,1.83842,1.8382,1.8383,15836065.0
2009-01-16 22:49:00,1.83825,1.83846,1.83825,1.83846,2762927.0
2009-01-16 22:50:00,1.83866,1.83899,1.83866,1.83899,4147588.0
2009-01-16 22:51:00,1.83899,1.83905,1.83888,1.83889,14155718.0
2009-01-16 22:52:00,1.83849,1.83849,1.83797,1.83797,6300932.0
2009-01-16 22:53:00,1.83796,1.83839,1.83796,1.83839,19260859.0
2009-01-16 22:54:00,1.8384,1.83847,1.83836,1.83844,5047917.0
2009-01-16 22:55:00,1.8388,1.83965,1.8388,1.83956,12281452.0
2009-01-16 22:56:00,1.83947,1.83995,1.83942,1.83995,13658789.0
2009-01-16 22:57:00,1.83994,1.83994,1.8398,1.8398,25168762.0
2009-01-16 22:58:00,1.83964,1.83967,1.83961,1.83961,1118832.0
2009-01-16 22:59:00,1.8396,1.83974,1.8396,1.83971,28885041.0
2009-01-16 23:00:00,1.83951,1.83951,1.83932,1.83932,9534304.0
2009-01-16 23:01:00,1.83954,1.83977,1.83952,1.83971,15878041.0
2009-01-16 23:02:00,1.83975,1.83984,1.83975,1.83977,4747831.0
2009-01-16 23:03:00,1.83987,1.83999,1.83976,1.83999,9405741.0
2009-01-16 23:04:00,1.84005,1.8403,1.84005,1.84023,11227597.0
2009-01-16 23:05:00,1.84017,1.84017,1.83963,1.83998,6833096.0
2009-01-16 23:06:00,1.84003,1.84041,1.84003,1.84036,14806955.0
2009-01-16 23:07:00,1.84033,1.84057,1.8403,1.84057,7838085.0
2009-01-16 23:08:00,1.84064,1.84071,1.84057,1.84071,7682467.0
2009-01-16 23:09:00,1.84058,1.84153,1.84058,1.84153,13085251.0
2009-01-16 23:10:00,1.84132,1.84132,1.84089,1.84089,39062400.0
2009-01-16 23:11:00,1.84095,1.84095,1.84069,1.84069,2384555.0
2009-01-16 23:12:00,1.84072,1.84081,1.84062,1.84074,2095485.0
2009-01-16 23:13:00,1.84049,1.84049,1.84005,1.84023,4332133.0
2009-01-16 23:14:00,1.84014,1.84018,1.83998,1.84018,10072818.0
2009-01-16 23:15:00,1.8404,1.84074,1.84006,1.84036,10055970.0
2009-01-16 23:16:00,1.84027,1.84049,1.84008,1.84008,4168920.0
2009-01-16 23:17:00,1.84024,1.8406,1.84024,1.8406,38321068.0
2009-01-16 23:18:00,1.84064,1.84064,1.84009,1.84009,14776833.0
2009-01-16 23:19:00,1.83981,1.83981,1.83931,1.83931,28332040.0
2009-01-16 23:20:00,1.8392,1.8392,1.83903,1.83914,27818840.0
2009-01-16 23:21:00,1.83934,1.83934,1.83878,1.83878,7901798.0
2009-01-16 23:22:00,1.83876,1.83877,1.83862,1.83863,2144048.0
2009-01-16 23:23:00,1.83848,1.83848,1.83777,1.83777,16702120.0
2009-01-16 23:24:00,1.83773,1.83773,1.8371,1.8371,2286492.0
2009-01-16 23:25:00,1.8371,1.83727,1.8371,1.8372,2269969.0
2009-01-16 23:26:00,1.83722,1.83722,1.83668,1.83722,20547321.0
2009-01-16 23:27:00,1.8372,1.8372,1.83683,1.83691,2996520.0
2009-01-16 23:28:00,1.8369,1.8369,1.8367,1.8367,5906493.0
2009-01-16 23:29:00,1.83646,1.83646,1.83531,1.83531,2247605.0
2009-01-16 23:30:00,1.83519,1.83519,1.83494,1.83494,32820036.0
2009-01-16 23:31:00,1.83494,1.8351,1.83492,1.8351,6262611.0
2009-01-16 23:32:00,1.83519,1.83557,1.83519,1.83556,6217631.0
2009-01-16 23:33:00,1.83565,1.83583,1.83565,1.83576,5876835.0
2009-01-16 23:34:00,1.83559,1.83606,1.83539,1.83575,6949737.0
2009-01-16 23:35:00,1.83573,1.83573,1.83535,1.83535,4615405.0
2009-01-16 23:36:00,1.8353,1.8353,1.8348,1.8348,2634217.0
2009-01-16 23:37:00,1.83473,1.83478,1.83465,1.83465,19784808.0
2009-01-16 23:38:00,1.83466,1.83491,1.83466,1.83491,9310143.0
2009-01-16 23:39:00,1.83481,1.835,1.83481,1.83491,2783351.0
2009-01-16 23:40:00,1.83501,1.8354,1.83501,1.83527,28260967.0
2009-01-16 23:41:00,1.83525,1.83535,1.83504,1.83504,2688127.0
2009-01-16 23:42:00,1.83491,1.83497,1.83457,1.83492,21382515.0
2009-01-16 23:43:00,1.83502,1.83517,1.83483,1.83511,7668389.0
2009-01-16 23:44:00,1.83485,1.8349,1.8347,1.8347,16190163.0
2009-01-16 23:45:00,1.83481,1.83489,1.83468,1.83468,5210156.0
2009-01-16 23:46:00,1.83465,1.83469,1.83446,1.83469,7529900.0
2009-01-16 23:47:00,1.8347,1.83484,1.83454,1.83464,13586963.0
2009-01-16 23:48:00,1.83444,1.83449,1.83414,1.83414,5523174.0
2009-01-16 23:49:00,1.83421,1.83421,1.83365,1.83384,12747200.0
2009-01-16 23:50:00,1.83382,1.83382,1.8335,1.8335,12431856.0
2009-01-16 23:51:00,1.83345,1.83345,1.83317,1.83317,11420091.0
2009-01-16 23:52:00,1.83297,1.83297,1.8326,1.8326,749070.0
2009-01-16 23:53:00,1.83262,1.83262,1.83215,1.83215,18525100.0
2009-01-16 23:54:00,1.83199,1.83199,1.83076,1.83128,6732680.0
2009-01-16 23:55:00,1.83173,1.83215,1.83173,1.83215,5013448.0
2009-01-16 23:56:00,1.83225,1.83318,1.83225,1.83318,4178553.0
2009-01-16 23:57:00,1.83321,1.83329,1.8329,1.8329,20883234.0
2009-01-16 23:58:00,1.8327,1.8327,1.83201,1.83212,4793728.0
2009-01-16 23:59:00,1.83188,1.83193,1.83147,1.83147,13740538.0
2009-01-19 00:00:00,1.84329,1.84334,1.84303,1.84303,8654040.0
2009-01-19 00:01:00,1.84305,1.84305,1.84257,1.84279,9747067.0
2009-01-19 00:02:00,1.84291,1.84297,1.84291,1.84292,6197697.0
2009-01-19 00:03:00,1.84303,1.8431,1.8429,1.8429,23219278.0
2009-01-19 00:04:00,1.84281,1.84283,1.84234,1.84234,5264835.0
2009-01-19 00:05:00,1.84244,1.84244,1.84154,1.84161,5223776.0
2009-01-19 00:06:00,1.84185,1.84226,1.84182,1.84226,3372760.0
2009-01-19 00:07:00,1.84234,1.8424,1.84233,1.84235,5967115.0
2009-01-19 00:08:00,1.84232,1.84237,1.84223,1.84229,5091162.0
2009-01-19 00:09:00,1.8422,1.84241,1.8422,1.84241,5571922.0
2009-01-19 00:10:00,1.84236,1.84278,1.84236,1.84278,29407911.0
2009-01-19 00:11:00,1.84301,1.84324,1.84301,1.84324,1793754.0
2009-01-19 00:12:00,1.84333,1.84362,1.84324,1.84362,957265.0
2009-01-19 00:13:00,1.84382,1.84427,1.84382,1.84427,3602821.0
2009-01-19 00:14:00,1.8441,1.8441,1.84385,1.84385,11542552.0
2009-01-19 00:15:00,1.84398,1.84413,1.84354,1.84397,3415557.0
2009-01-19 00:16:00,1.84386,1.84402,1.84385,1.84385,7502712.0
2009-01-19 00:17:00,1.84394,1.84394,1.84368,1.84368,13284561.0
2009-01-19 00:18:00,1.84384,1.8444,1.84384,1.84426,9067679.0
2009-01-19 00:19:00,1.84418,1.84418,1.8438,1.8438,13301695.0
2009-01-19 00:20:00,1.84366,1.84371,1.8434,1.8434,35565860.0
2009-01-19 00:21:00,1.84362,1.84423,1.84362,1.84423,7729498.0
2009-01-19 00:22:00,1.8444,1.8446,1.84437,1.84457,3324656.0
2009-01-19 00:23:00,1.84455,1.84465,1.84451,1.84458,15205968.0
2009-01-19 00:24:00,1.84459,1.84459,1.84433,1.84437,2386336.0
2009-01-19 00:25:00,1.84438,1.84447,1.84432,1.84444,4066594.0
2009-01-19 00:26:00,1.84441,1.84441,1.84353,1.84389,26143233.0
2009-01-19 00:27:00,1.84394,1.84432,1.84394,1.84432,5364708.0
2009-01-19 00:28:00,1.84445,1.84499,1.84445,1.84499,6787653.0
2009-01-19 00:29:00,1.845,1.84518,1.84449,1.84449,8181456.0
2009-01-19 00:30:00,1.84452,1.84452,1.84404,1.84409,19042817.0
2009-01-19 00:31:00,1.84392,1.84392,1.84259,1.84259,4559282.0
2009-01-19 00:32:00,1.84236,1.84339,1.84236,1.84339,6529496.0
2009-01-19 00:33:00,1.84346,1.84454,1.84346,1.84454,10424410.0
2009-01-19 00:34:00,1.84466,1.84476,1.84457,1.84457,8857102.0
2009-01-19 00:35:00,1.84448,1.84448,1.84392,1.84392,4226323.0
2009-01-19 00:36:00,1.84387,1.84387,1.84299,1.84299,8474059.0
2009-01-19 00:37:00,1.84319,1.84416,1.84319,1.84416,17599959.0
2009-01-19 00:38:00,1.84431,1.84453,1.84405,1.84453,4411646.0
2009-01-19 00:39:00,1.84447,1.84625,1.84447,1.84625,4509338.0
2009-01-19 00:40:00,1.84629,1.84629,1.84527,1.84527,31867909.0
2009-01-19 00:41:00,1.84519,1.84519,1.84423,1.84423,2483577.0
2009-01-19 00:42:00,1.84416,1.84416,1.84324,1.84324,12488975.0
2009-01-19 00:43:00,1.84305,1.84305,1.84227,1.84227,6771446.0
2009-01-19 00:44:00,1.84208,1.84209,1.8418,1.8418,31362031.0
2009-01-19 00:45:00,1.84192,1.842,1.84178,1.842,9599625.0
2009-01-19 00:46:00,1.84195,1.8423,1.84195,1.8423,11538255.0
2009-01-19 00:47:00,1.84238,1.84263,1.84238,1.84252,5691651.0
2009-01-19 00:48:00,1.84231,1.84241,1.84222,1.84225,17319120.0
2009-01-19 00:49:00,1.84218,1.84218,1.84136,1.84152,16659666.0
2009-01-19 00:50:00,1.84164,1.84164,1.84118,1.84118,47930489.0
2009-01-19 00:51:00,1.84095,1.84103,1.8408,1.84103,9545297.0
2009-01-19 00:52:00,1.84091,1.84097,1.84085,1.84085,1020168.0
2009-01-19 00:53:00,1.84064,1.84064,1.83994,1.83994,12223886.0
2009-01-19 00:54:00,1.83987,1.84009,1.83963,1.83963,10657700.0
2009-01-19 00:55:00,1.8396,1.8396,1.83926,1.83955,5708033.0
2009-01-19 00:56:00,1.83948,1.83951,1.83924,1.83951,7694740.0
2009-01-19 00:57:00,1.83955,1.84003,1.83955,1.83989,17937513.0
2009-01-19 00:58:00,1.84,1.84036,1.84,1.84024,6145696.0
2009-01-19 00:59:00,1.84005,1.84066,1.84005,1.84038,8604172.0
2009-01-19 01:00:00,1.84038,1.84071,1.84038,1.84055,10366383.0
2009-01-19 01:01:00,1.84066,1.84066,1.8392,1.8392,2937049.0
2009-01-19 01:02:00,1.8394,1.83994,1.83927,1.83994,16149911.0
2009-01-19 01:03:00,1.84023,1.84048,1.83995,1.83995,31869780.0
2009-01-19 01:04:00,1.83999,1.84022,1.83992,1.83992,14893777.0
2009-01-19 01:05:00,1.83986,1.83991,1.83961,1.83991,12907127.0
2009-01-19 01:06:00,1.83996,1.83996,1.83925,1.83932,3018243.0
2009-01-19 01:07:00,1.83915,1.83915,1.83858,1.83887,16632427.0
2009-01-19 01:08:00,1.83902,1.83944,1.83902,1.83944,15547965.0
2009-01-19 01:09:00,1.83933,1.83933,1.83896,1.83898,2727981.0
2009-01-19 01:10:00,1.83909,1.83917,1.83909,1.83915,4734519.0
2009-01-19 01:11:00,1.8391,1.83912,1.83899,1.83912,1352201.0
2009-01-19 01:12:00,1.83919,1.83933,1.83919,1.83933,20692432.0
2009-01-19 01:13:00,1.83938,1.83962,1.83938,1.83961,1943106.0
2009-01-19 01:14:00,1.83967,1.83979,1.83963,1.83979,2846579.0
2009-01-19 01:15:00,1.83979,1.83984,1.83973,1.83984,21056489.0
2009-01-19 01:16:00,1.8398,1.84113,1.8398,1.84113,6437142.0
2009-01-19 01:17:00,1.8413,1.84184,1.8413,1.84184,3514136.0
2009-01-19 01:18:00,1.84162,1.84162,1.84096,1.84119,19813992.0
2009-01-19 01:19:00,1.8411,1.84111,1.84097,1.84099,1639720.0
2009-01-19 01:20:00,1.84109,1.84153,1.8409,1.84153,2412925.0
2009-01-19 01:21:00,1.84161,1.84172,1.84138,1.84138,8896798.0
2009-01-19 01:22:00,1.84137,1.84148,1.84137,1.8414,3552093.0
2009-01-19 01:23:00,1.84134,1.84156,1.84134,1.84156,3066715.0
2009-01-19 01:24:00,1.84146,1.84177,1.84146,1.8415,5545387.0
2009-01-19 01:25:00,1.84152,1.84157,1.84081,1.84157,7691140.0
2009-01-19 01:26:00,1.8417,1.8418,1.84163,1.84175,4181905.0
2009-01-19 01:27:00,1.84173,1.842,1.84173,1.842,13101345.0
2009-01-19 01:28:00,1.84217,1.84217,1.84183,1.84202,4596658.0
2009-01-19 01:29:00,1.84195,1.84208,1.84183,1.8419,2142135.0
2009-01-19 01:30:00,1.84181,1.84181,1.84156,1.84177,10592378.0
2009-01-19 01:31:00,1.84178,1.84178,1.84149,1.84149,6819481.0
2009-01-19 01:32:00,1.84134,1.84134,1.84099,1.84117,54274180.0
2009-01-19 01:33:00,1.84109,1.84115,1.841,1.84107,7613917.0
2009-01-19 01:34:00,1.84113,1.84127,1.84103,1.84107,3158310.0
2009-01-19 01:35:00,1.84114,1.84132,1.84083,1.84083,5341572.0
2009-01-19 01:36:00,1.84084,1.84144,1.84084,1.84141,9573807.0
2009-01-19 01:37:00,1.84099,1.84153,1.84096,1.8413,31476806.0
2009-01-19 01:38:00,1.84124,1.84166,1.84101,1.84166,9401628.0
2009-01-19 01:39:00,1.8418,1.84196,1.84164,1.84175,9247039.0
2009-01-19 01:40:00,1.84138,1.842,1.84138,1.84159,7049352.0
2009-01-19 01:41:00,1.84196,1.84213,1.84191,1.84207,3454256.0
2009-01-19 01:42:00,1.84202,1.8422,1.84197,1.84197,6163149.0
2009-01-19 01:43:00,1.84198,1.84198,1.84149,1.84198,57912679.0
2009-01-19 01:44:00,1.84218,1.84253,1.84218,1.84224,1722612.0
2009-01-19 01:45:00,1.84222,1.84226,1.84208,1.84213,2086994.0
2009-01-19 01:46:00,1.84218,1.84218,1.84199,1.84199,7040299.0
2009-01-19 01:47:00,1.84223,1.84259,1.84223,1.84257,5572252.0
2009-01-19 01:48:00,1.84238,1.84238,1.84197,1.842,11047704.0
2009-01-19 01:49:00,1.84183,1.84196,1.84166,1.84196,13321144.0
2009-01-19 01:50:00,1.84193,1.84224,1.84193,1.84214,4514649.0
2009-01-19 01:51:00,1.84224,1.84249,1.84224,1.84237,36905356.0
2009-01-19 01:52:00,1.84241,1.84252,1.84241,1.84252,3313609.0
2009-01-19 01:53:00,1.84247,1.84247,1.84217,1.84217,2502914.0
2009-01-19 01:54:00,1.84214,1.84225,1.84214,1.84225,3181609.0
2009-01-19 01:55:00,1.84213,1.84213,1.84201,1.84206,3038160.0
2009-01-19 01:56:00,1.84222,1.84226,1.84216,1.8422,6199496.0
2009-01-19 01:57:00,1.84233,1.84275,1.84233,1.84275,4256800.0
2009-01-19 01:58:00,1.84257,1.84257,1.8419,1.84254,14041597.0
2009-01-19 01:59:00,1.84263,1.84272,1.8421,1.8421,3236425.0
2009-01-19 02:00:00,1.84178,1.84292,1.84178,1.84292,3274075.0
2009-01-19 02:01:00,1.84302,1.84311,1.84257,1.8428,14635811.0
2009-01-19 02:02:00,1.84271,1.84295,1.84262,1.84295,4468615.0
2009-01-19 02:03:00,1.84301,1.84336,1.84274,1.84274,6359111.0
2009-01-19 02:04:00,1.84262,1.84263,1.8424,1.8424,2815716.0
2009-01-19 02:05:00,1.84219,1.84334,1.84219,1.84334,3088342.0
2009-01-19 02:06:00,1.84335,1.84335,1.84304,1.84304,2436399.0
2009-01-19 02:07:00,1.84277,1.84277,1.84247,1.8426,3316263.0
2009-01-19 02:08:00,1.84264,1.84296,1.84264,1.84296,39227632.0
2009-01-19 02:09:00,1.84312,1.84347,1.84312,1.84347,4611491.0
2009-01-19 02:10:00,1.8436,1.84372,1.84355,1.84355,13863194.0
2009-01-19 02:11:00,1.84354,1.84357,1.84344,1.8435,11710519.0
2009-01-19 02:12:00,1.8434,1.8434,1.84319,1.84319,5067986.0
2009-01-19 02:13:00,1.84302,1.84324,1.84302,1.84308,7140263.0
2009-01-19 02:14:00,1.84301,1.84301,1.84289,1.84295,2231364.0
2009-01-19 02:15:00,1.84284,1.84284,1.84273,1.84276,1811943.0
2009-01-19 02:16:00,1.84267,1.84267,1.84218,1.84231,53862240.0
2009-01-19 02:17:00,1.84198,1.84198,1.84146,1.84176,5870782.0
2009-01-19 02:18:00,1.842,1.84214,1.84191,1.84214,3579169.0
2009-01-19 02:19:00,1.84162,1.84197,1.84137,1.84164,6998265.0
2009-01-19 02:20:00,1.84205,1.84227,1.84205,1.84227,8266904.0
2009-01-19 02:21:00,1.84219,1.84219,1.84179,1.84179,8948819.0
2009-01-19 02:22:00,1.84182,1.84209,1.84167,1.84183,30700098.0
2009-01-19 02:23:00,1.84238,1.84254,1.84238,1.84243,9879071.0
2009-01-19 02:24:00,1.84238,1.84238,1.84189,1.84189,5263151.0
2009-01-19 02:25:00,1.84186,1.84186,1.84139,1.84139,3459267.0
2009-01-19 02:26:00,1.84131,1.84147,1.84109,1.84109,7613154.0
2009-01-19 02:27:00,1.84097,1.84112,1.84085,1.84112,53314516.0
2009-01-19 02:28:00,1.84116,1.8413,1.84116,1.84121,6877942.0
2009-01-19 02:29:00,1.84127,1.84176,1.84127,1.84176,11462372.0
2009-01-19 02:30:00,1.84189,1.84229,1.84173,1.84229,2016887.0
2009-01-19 02:31:00,1.84232,1.84232,1.84175,1.84175,4359500.0
2009-01-19 02:32:00,1.84156,1.84156,1.84106,1.84108,12187299.0
2009-01-19 02:33:00,1.84094,1.84098,1.84085,1.84098,4417350.0
2009-01-19 02:34:00,1.84098,1.84102,1.84057,1.84098,8373586.0
2009-01-19 02:35:00,1.84097,1.84124,1.84097,1.84122,5551492.0
2009-01-19 02:36:00,1.8414,1.84169,1.8414,1.84158,3212566.0
2009-01-19 02:37:00,1.84172,1.84192,1.84157,1.84157,3645415.0
2009-01-19 02:38:00,1.84147,1.84165,1.84135,1.84135,8413843.0
2009-01-19 02:39:00,1.84125,1.84148,1.84099,1.84147,2194368.0
2009-01-19 02:40:00,1.8414,1.8414,1.84103,1.8411,1677290.0
2009-01-19 02:41:00,1.84112,1.84122,1.84053,1.84122,19072092.0
2009-01-19 02:42:00,1.84135,1.84135,1.84083,1.84083,3242422.0
2009-01-19 02:43:00,1.84069,1.84069,1.84015,1.84015,6488398.0
2009-01-19 02:44:00,1.8404,1.84054,1.8404,1.84045,20431291.0
2009-01-19 02:45:00,1.84037,1.84037,1.8402,1.84029,3079714.0
2009-01-19 02:46:00,1.84042,1.84068,1.84042,1.84046,1854640.0
2009-01-19 02:47:00,1.84042,1.84044,1.8403,1.8403,18842136.0
2009-01-19 02:48:00,1.84029,1.84096,1.84029,1.84096,1393161.0
2009-01-19 02:49:00,1.84115,1.84143,1.84114,1.84143,4687179.0
2009-01-19 02:50:00,1.84142,1.84161,1.84142,1.84156,2663784.0
2009-01-19 02:51:00,1.84172,1.8421,1.84168,1.8421,14469953.0
2009-01-19 02:52:00,1.84215,1.84244,1.84183,1.84244,15805786.0
2009-01-19 02:53:00,1.84243,1.84291,1.84243,1.84291,3300430.0
2009-01-19 02:54:00,1.84292,1.84372,1.84292,1.84372,12814861.0
2009-01-19 02:55:00,1.84375,1.84377,1.84357,1.84357,16124042.0
2009-01-19 02:56:00,1.84334,1.84341,1.84315,1.8434,30644018.0
2009-01-19 02:57:00,1.84328,1.84328,1.84173,1.84182,17399171.0
2009-01-19 02:58:00,1.84152,1.84189,1.84149,1.84189,2703469.0
2009-01-19 02:59:00,1.84182,1.84224,1.84182,1.84224,11270257.0
2009-01-19 03:00:00,1.84233,1.84269,1.84232,1.84264,8831129.0
2009-01-19 03:01:00,1.84262,1.84262,1.84211,1.84211,6496508.0
2009-01-19 03:02:00,1.842,1.84227,1.842,1.84208,16339510.0
2009-01-19 03:03:00,1.84219,1.8422,1.84188,1.84188,7340209.0
2009-01-19 03:04:00,1.84186,1.84186,1.8416,1.8416,5296986.0
2009-01-19 03:05:00,1.8414,1.8414,1.8409,1.84096,11045400.0
2009-01-19 03:06:00,1.84108,1.84126,1.841,1.84126,11248630.0
2009-01-19 03:07:00,1.84128,1.84152,1.84128,1.84152,973998.0
2009-01-19 03:08:00,1.84172,1.84187,1.84172,1.84177,10570649.0
2009-01-19 03:09:00,1.8415,1.8415,1.84069,1.84069,45678536.0
2009-01-19 03:10:00,1.84053,1.84053,1.84009,1.84028,17996829.0
2009-01-19 03:11:00,1.84007,1.84035,1.84007,1.84016,15751812.0
2009-01-19 03:12:00,1.84021,1.8403,1.83998,1.83998,6185904.0
2009-01-19 03:13:00,1.83994,1.83994,1.83951,1.83951,10517049.0
2009-01-19 03:14:00,1.83953,1.83953,1.83927,1.83927,9887346.0
2009-01-19 03:15:00,1.83909,1.83912,1.83878,1.83878,31039220.0
2009-01-19 03:16:00,1.83889,1.83889,1.83862,1.83865,6645841.0
2009-01-19 03:17:00,1.83862,1.83863,1.83812,1.83835,13727167.0
2009-01-19 03:18:00,1.83826,1.83826,1.83804,1.83804,2455098.0
2009-01-19 03:19:00,1.83795,1.83795,1.83763,1.83763,29092485.0
2009-01-19 03:20:00,1.8376,1.8376,1.83721,1.83721,4317636.0
2009-01-19 03:21:00,1.83733,1.83733,1.83682,1.83693,4863462.0
2009-01-19 03:22:00,1.83687,1.83697,1.83687,1.83697,19484064.0
2009-01-19 03:23:00,1.83685,1.83705,1.83684,1.83702,8912556.0
2009-01-19 03:24:00,1.83723,1.83766,1.83723,1.83766,3843159.0
2009-01-19 03:25:00,1.83761,1.83761,1.83724,1.83735,8410506.0
2009-01-19 03:26:00,1.83758,1.83793,1.83758,1.83782,10790196.0
2009-01-19 03:27:00,1.83783,1.83783,1.83745,1.83745,6487971.0
2009-01-19 03:28:00,1.8374,1.83782,1.8374,1.83746,4732492.0
2009-01-19 03:29:00,1.83746,1.83751,1.83736,1.83748,17333714.0
2009-01-19 03:30:00,1.83743,1.83767,1.83743,1.83747,7867540.0
2009-01-19 03:31:00,1.83748,1.83764,1.8373,1.83749,6255899.0
2009-01-19 03:32:00,1.83754,1.83763,1.83738,1.83758,5913477.0
2009-01-19 03:33:00,1.83742,1.83766,1.83713,1.83766,27464266.0
2009-01-19 03:34:00,1.83759,1.83759,1.83737,1.83753,4319273.0
2009-01-19 03:35:00,1.83755,1.83755,1.83734,1.83734,2615737.0
2009-01-19 03:36:00,1.83729,1.83748,1.83722,1.83748,15100266.0
2009-01-19 03:37:00,1.83749,1.83749,1.83675,1.83703,3185144.0
2009-01-19 03:38:00,1.83702,1.83748,1.83702,1.83748,8116664.0
2009-01-19 03:39:00,1.83733,1.83733,1.83713,1.83713,33001640.0
2009-01-19 03:40:00,1.83723,1.83723,1.83712,1.83713,13461892.0
2009-01-19 03:41:00,1.83711,1.8372,1.83711,1.83717,9711555.0
2009-01-19 03:42:00,1.83716,1.83735,1.83716,1.83735,13839525.0
2009-01-19 03:43:00,1.83728,1.83761,1.83722,1.83761,7805568.0
2009-01-19 03:44:00,1.83764,1.83817,1.83763,1.83817,3747180.0
2009-01-19 03:45:00,1.83812,1.83864,1.83812,1.83864,10758272.0
2009-01-19 03:46:00,1.83901,1.83901,1.83853,1.83853,3602099.0
2009-01-19 03:47:00,1.83852,1.83852,1.83818,1.83826,1041185.0
2009-01-19 03:48:00,1.83806,1.83816,1.83788,1.83816,1857273.0
2009-01-19 03:49:00,1.83826,1.83886,1.83826,1.8387,32132763.0
2009-01-19 03:50:00,1.83894,1.83934,1.8388,1.8388,5533189.0
2009-01-19 03:51:00,1.83876,1.83888,1.83855,1.83888,5649313.0
2009-01-19 03:52:00,1.83889,1.83901,1.83886,1.83901,5944527.0
2009-01-19 03:53:00,1.83908,1.83923,1.83905,1.83923,10120962.0
2009-01-19 03:54:00,1.83941,1.83993,1.83917,1.8398,5452792.0
2009-01-19 03:55:00,1.83949,1.83963,1.83919,1.83919,5043912.0
2009-01-19 03:56:00,1.83903,1.83917,1.83889,1.83901,23861145.0
2009-01-19 03:57:00,1.83888,1.8391,1.83886,1.8391,6634232.0
2009-01-19 03:58:00,1.83919,1.83933,1.83916,1.8392,10438067.0
2009-01-19 03:59:00,1.83908,1.83921,1.83908,1.83921,8281384.0
2009-01-19 04:00:00,1.83931,1.83959,1.83927,1.83927,13740538.0
2009-01-19 04:01:00,1.83945,1.8401,1.83945,1.8401,5238473.0
2009-01-19 04:02:00,1.84012,1.84049,1.84012,1.84049,20627453.0
2009-01-19 04:03:00,1.84064,1.84064,1.84018,1.84031,4002444.0
2009-01-19 04:04:00,1.84027,1.84048,1.84027,1.84027,5237617.0
2009-01-19 04:05:00,1.84022,1.84041,1.84022,1.84037,7254260.0
2009-01-19 04:06:00,1.84037,1.84037,1.84008,1.84022,18050374.0
2009-01-19 04:07:00,1.84011,1.84011,1.83995,1.84005,713808.0
2009-01-19 04:08:00,1.84019,1.84023,1.84015,1.84019,10849412.0
2009-01-19 04:09:00,1.8402,1.84025,1.84017,1.84025,12900132.0
2009-01-19 04:10:00,1.84024,1.84035,1.83994,1.84023,12933441.0
2009-01-19 04:11:00,1.83999,1.83999,1.83978,1.83993,5840920.0
2009-01-19 04:12:00,1.84023,1.84033,1.84013,1.84033,12870100.0
2009-01-19 04:13:00,1.84039,1.84049,1.84034,1.84048,8270980.0
2009-01-19 04:14:00,1.84047,1.8405,1.84037,1.84037,5359692.0
2009-01-19 04:15:00,1.84017,1.84017,1.83985,1.83985,16240506.0
2009-01-19 04:16:00,1.83985,1.83985,1.83926,1.83926,7169399.0
2009-01-19 04:17:00,1.83921,1.83932,1.83885,1.83925,20769806.0
2009-01-19 04:18:00,1.83919,1.8393,1.839,1.839,2757621.0
2009-01-19 04:19:00,1.83884,1.83884,1.83856,1.83856,27577056.0
2009-01-19 04:20:00,1.83859,1.83904,1.83859,1.83904,2719443.0
2009-01-19 04:21:00,1.83929,1.8393,1.83907,1.83907,9803245.0
2009-01-19 04:22:00,1.83901,1.83906,1.83892,1.83906,20684589.0
2009-01-19 04:23:00,1.83898,1.83925,1.83898,1.83925,2486286.0
2009-01-19 04:24:00,1.83926,1.83926,1.839,1.83912,4868570.0
2009-01-19 04:25:00,1.83908,1.83921,1.83896,1.83921,6487200.0
2009-01-19 04:26:00,1.83928,1.83939,1.83914,1.83935,5396046.0
2009-01-19 04:27:00,1.83937,1.83946,1.83921,1.83946,5706867.0
2009-01-19 04:28:00,1.83945,1.83948,1.83937,1.83937,6144032.0
2009-01-19 04:29:00,1.83928,1.83928,1.83907,1.83919,34656850.0
2009-01-19 04:30:00,1.83913,1.83921,1.83898,1.83921,2356475.0
2009-01-19 04:31:00,1.83931,1.83936,1.83917,1.83936,5921296.0
2009-01-19 04:32:00,1.8394,1.83956,1.8393,1.8395,3172936.0
2009-01-19 04:33:00,1.83947,1.83949,1.83902,1.83945,19890920.0
2009-01-19 04:34:00,1.83938,1.8394,1.83925,1.83925,2214171.0
2009-01-19 04:35:00,1.83927,1.83927,1.83857,1.83857,2352357.0
2009-01-19 04:36:00,1.83836,1.83839,1.83805,1.83839,16683768.0
2009-01-19 04:37:00,1.83847,1.83856,1.83838,1.83848,2355832.0
2009-01-19 04:38:00,1.83846,1.83898,1.83846,1.83898,8399913.0
2009-01-19 04:39:00,1.83891,1.83968,1.83891,1.83968,26854740.0
2009-01-19 04:40:00,1.83985,1.8401,1.83985,1.83992,28957522.0
2009-01-19 04:41:00,1.83989,1.83995,1.83977,1.83991,13640572.0
2009-01-19 04:42:00,1.83986,1.83996,1.83986,1.83996,36036361.0
2009-01-19 04:43:00,1.83978,1.83978,1.83948,1.83948,3946716.0
2009-01-19 04:44:00,1.83954,1.83954,1.83858,1.83904,10160625.0
2009-01-19 04:45:00,1.83902,1.83915,1.83902,1.83915,9869510.0
2009-01-19 04:46:00,1.83924,1.83924,1.839,1.839,4617003.0
2009-01-19 04:47:00,1.83903,1.83905,1.83888,1.83905,2208563.0
2009-01-19 04:48:00,1.83906,1.83932,1.83888,1.83888,2190278.0
2009-01-19 04:49:00,1.83865,1.83865,1.83837,1.83863,43277650.0
2009-01-19 04:50:00,1.83862,1.83862,1.83842,1.83844,13540202.0
2009-01-19 04:51:00,1.83856,1.83879,1.83847,1.83879,7373516.0
2009-01-19 04:52:00,1.83889,1.83903,1.83889,1.83893,7214732.0
2009-01-19 04:53:00,1.83901,1.83906,1.83884,1.83884,14421891.0
2009-01-19 04:54:00,1.83889,1.8394,1.83868,1.8394,7019822.0
2009-01-19 04:55:00,1.83948,1.83975,1.83948,1.83975,10355652.0
2009-01-19 04:56:00,1.83986,1.83994,1.8398,1.8399,8614893.0
2009-01-19 04:57:00,1.83976,1.8398,1.83973,1.83973,5216255.0
2009-01-19 04:58:00,1.83976,1.83997,1.83976,1.83995,16591473.0
2009-01-19 04:59:00,1.83992,1.84003,1.83992,1.84003,8669120.0
2009-01-19 05:00:00,1.84034,1.84078,1.84034,1.84078,28024684.0
2009-01-19 05:01:00,1.84071,1.84071,1.84039,1.84039,1134952.0
2009-01-19 05:02:00,1.84053,1.84095,1.84053,1.84095,23207709.0
2009-01-19 05:03:00,1.84122,1.84211,1.84122,1.84211,14323395.0
2009-01-19 05:04:00,1.84217,1.84217,1.84192,1.84192,12408015.0
2009-01-19 05:05:00,1.84187,1.84221,1.84187,1.84221,5586449.0
2009-01-19 05:06:00,1.84248,1.84282,1.84248,1.8427,19457380.0
2009-01-19 05:07:00,1.84278,1.84317,1.84278,1.84317,5750602.0
2009-01-19 05:08:00,1.84323,1.84323,1.84279,1.84279,15051267.0
2009-01-19 05:09:00,1.8428,1.84281,1.84249,1.84249,4001532.0
2009-01-19 05:10:00,1.84242,1.84244,1.84212,1.84212,2569448.0
2009-01-19 05:11:00,1.84215,1.84236,1.84189,1.84236,16123056.0
2009-01-19 05:12:00,1.84264,1.84295,1.84239,1.84239,7512922.0
2009-01-19 05:13:00,1.8427,1.8427,1.84247,1.8427,3527037.0
2009-01-19 05:14:00,1.84272,1.84288,1.84259,1.84288,3128527.0
2009-01-19 05:15:00,1.84285,1.84336,1.84285,1.84336,6931561.0
2009-01-19 05:16:00,1.84355,1.84404,1.84355,1.84404,9086417.0
2009-01-19 05:17:00,1.84409,1.84464,1.84409,1.84464,2429415.0
2009-01-19 05:18:00,1.84477,1.84489,1.84477,1.8448,2275493.0
2009-01-19 05:19:00,1.84463,1.84465,1.84449,1.84449,2916405.0
2009-01-19 05:20:00,1.84438,1.84456,1.84435,1.84454,29482823.0
2009-01-19 05:21:00,1.84447,1.84479,1.84447,1.84479,2439974.0
2009-01-19 05:22:00,1.84474,1.84474,1.84438,1.84442,999362.0
2009-01-19 05:23:00,1.84437,1.84454,1.84433,1.84454,21044471.0
2009-01-19 05:24:00,1.84483,1.84536,1.84483,1.84536,3626023.0
2009-01-19 05:25:00,1.84526,1.84526,1.84467,1.84467,1153640.0
2009-01-19 05:26:00,1.84474,1.84481,1.8445,1.84481,18124685.0
2009-01-19 05:27:00,1.84489,1.84559,1.84485,1.84559,3690469.0
2009-01-19 05:28:00,1.84578,1.84588,1.84556,1.84585,22524640.0
2009-01-19 05:29:00,1.84584,1.84589,1.84577,1.84578,7258622.0
2009-01-19 05:30:00,1.84559,1.84559,1.84548,1.84552,1751219.0
2009-01-19 05:31:00,1.84568,1.84643,1.84568,1.84643,19975386.0
2009-01-19 05:32:00,1.84652,1.8469,1.84648,1.8469,17789243.0
2009-01-19 05:33:00,1.8469,1.84705,1.8469,1.84705,7276290.0
2009-01-19 05:34:00,1.84699,1.84723,1.84697,1.84697,5880172.0
2009-01-19 05:35:00,1.84684,1.84684,1.84623,1.84623,5802746.0
2009-01-19 05:36:00,1.84618,1.84618,1.84568,1.84577,10543666.0
2009-01-19 05:37:00,1.84568,1.84569,1.84526,1.84526,40771935.0
2009-01-19 05:38:00,1.84528,1.84528,1.84511,1.84528,9577777.0
2009-01-19 05:39:00,1.84527,1.84572,1.84527,1.84548,6350415.0
2009-01-19 05:40:00,1.84558,1.84561,1.84551,1.84551,8701714.0
2009-01-19 05:41:00,1.84542,1.84542,1.84509,1.84509,5204051.0
2009-01-19 05:42:00,1.84515,1.84517,1.84481,1.84517,5863579.0
2009-01-19 05:43:00,1.84522,1.84537,1.84522,1.84528,1393128.0
2009-01-19 05:44:00,1.84529,1.84547,1.84496,1.84538,2992648.0
2009-01-19 05:45:00,1.8453,1.84546,1.84514,1.84514,2088793.0
2009-01-19 05:46:00,1.84474,1.84511,1.84474,1.84493,3916135.0
2009-01-19 05:47:00,1.84488,1.84492,1.84482,1.84482,2571758.0
2009-01-19 05:48:00,1.84478,1.84498,1.84478,1.84491,1771131.0
2009-01-19 05:49:00,1.84456,1.84456,1.84399,1.84399,1531355.0
2009-01-19 05:50:00,1.844,1.84407,1.84349,1.84349,1921843.0
2009-01-19 05:51:00,1.84335,1.84353,1.84314,1.84345,5680123.0
2009-01-19 05:52:00,1.84326,1.84327,1.84308,1.84327,541260.0
2009-01-19 05:53:00,1.84331,1.84344,1.84316,1.84316,4305011.0
2009-01-19 05:54:00,1.84313,1.84325,1.84313,1.84317,3254427.0
2009-01-19 05:55:00,1.84315,1.84356,1.84315,1.84345,4671735.0
2009-01-19 05:56:00,1.84341,1.84345,1.84336,1.84344,1253860.0
2009-01-19 05:57:00,1.8434,1.84388,1.8434,1.84388,6624240.0
2009-01-19 05:58:00,1.84401,1.84413,1.84401,1.84413,6721461.0
2009-01-19 05:59:00,1.84426,1.84465,1.84426,1.84463,5657464.0
2009-01-19 06:00:00,1.8447,1.84496,1.8447,1.84472,4144901.0
2009-01-19 06:01:00,1.84452,1.84452,1.84412,1.84412,1901616.0
2009-01-19 06:02:00,1.84387,1.8439,1.84381,1.84384,19478879.0
2009-01-19 06:03:00,1.84371,1.84398,1.84371,1.84398,9660252.0
2009-01-19 06:04:00,1.84415,1.84459,1.84415,1.84459,3907355.0
2009-01-19 06:05:00,1.84451,1.84451,1.84396,1.84396,5669010.0
2009-01-19 06:06:00,1.84377,1.84396,1.84373,1.84396,6275131.0
2009-01-19 06:07:00,1.844,1.844,1.84375,1.84375,11547528.0
2009-01-19 06:08:00,1.84375,1.84396,1.84362,1.84396,5696050.0
2009-01-19 06:09:00,1.84398,1.84409,1.84394,1.84394,10625675.0
2009-01-19 06:10:00,1.84405,1.84432,1.84405,1.84413,4986878.0
2009-01-19 06:11:00,1.84417,1.84417,1.84361,1.84366,15051135.0
2009-01-19 06:12:00,1.84365,1.84373,1.84365,1.84372,4446140.0
2009-01-19 06:13:00,1.84369,1.84369,1.84357,1.84357,2682183.0
2009-01-19 06:14:00,1.84355,1.84355,1.84327,1.84335,7696353.0
2009-01-19 06:15:00,1.84326,1.84334,1.84296,1.84329,16437339.0
2009-01-19 06:16:00,1.84333,1.84347,1.84315,1.84315,5641410.0
2009-01-19 06:17:00,1.84318,1.84367,1.8431,1.84367,5671301.0
2009-01-19 06:18:00,1.84369,1.84369,1.84354,1.84354,6164350.0
2009-01-19 06:19:00,1.84365,1.84425,1.84363,1.84425,4546584.0
2009-01-19 06:20:00,1.84429,1.84429,1.84348,1.84359,1653071.0
2009-01-19 06:21:00,1.84357,1.8439,1.84357,1.8439,4258333.0
2009-01-19 06:22:00,1.84394,1.84395,1.84383,1.84395,8166917.0
2009-01-19 06:23:00,1.84389,1.84389,1.84353,1.84353,2707815.0
2009-01-19 06:24:00,1.84347,1.84347,1.84329,1.84333,5044491.0
2009-01-19 06:25:00,1.8433,1.84342,1.84323,1.84335,7619532.0
2009-01-19 06:26:00,1.84338,1.84356,1.84338,1.84356,1446854.0
2009-01-19 06:27:00,1.84353,1.84353,1.84335,1.84335,5813162.0
2009-01-19 06:28:00,1.84337,1.84347,1.84334,1.84345,6045620.0
2009-01-19 06:29:00,1.84344,1.84344,1.84325,1.84329,21558131.0
2009-01-19 06:30:00,1.8433,1.84358,1.84325,1.84358,4040061.0
2009-01-19 06:31:00,1.84363,1.84364,1.84348,1.84348,17203506.0
2009-01-19 06:32:00,1.84345,1.84357,1.84331,1.84332,4350352.0
2009-01-19 06:33:00,1.84339,1.84375,1.84339,1.84375,7531659.0
2009-01-19 06:34:00,1.84387,1.84397,1.84375,1.84397,4919531.0
2009-01-19 06:35:00,1.84387,1.84389,1.84339,1.84339,9174833.0
2009-01-19 06:36:00,1.84325,1.84329,1.84317,1.84329,4427233.0
2009-01-19 06:37:00,1.84343,1.84379,1.84343,1.84377,97661480.0
2009-01-19 06:38:00,1.84355,1.84355,1.84296,1.84296,4964450.0
2009-01-19 06:39:00,1.84283,1.84283,1.8426,1.8428,3150880.0
2009-01-19 06:40:00,1.84282,1.8429,1.84279,1.84283,4702157.0
2009-01-19 06:41:00,1.8427,1.84271,1.84238,1.84238,2561289.0
2009-01-19 06:42:00,1.84233,1.84238,1.84224,1.8423,63336942.0
2009-01-19 06:43:00,1.84246,1.84294,1.84246,1.84294,11671607.0
2009-01-19 06:44:00,1.84295,1.84295,1.84264,1.84264,9542183.0
2009-01-19 06:45:00,1.84255,1.8428,1.84253,1.8428,10839728.0
2009-01-19 06:46:00,1.8428,1.8428,1.84266,1.84266,8983484.0
2009-01-19 06:48:00,1.84264,1.8427,1.84252,1.84252,23393487.0
2009-01-19 06:49:00,1.84271,1.84296,1.84271,1.84296,7433571.0
2009-01-19 06:50:00,1.84293,1.84293,1.84276,1.84288,4115882.0
2009-01-19 06:51:00,1.84311,1.84349,1.8431,1.84349,2618596.0
2009-01-19 06:53:00,1.84323,1.84324,1.84272,1.84304,3585581.0
2009-01-19 06:54:00,1.84308,1.84308,1.84287,1.84302,6366431.0
2009-01-19 06:55:00,1.84293,1.843,1.84268,1.843,6067620.0
2009-01-19 06:56:00,1.84295,1.84295,1.84225,1.84225,4913758.0
2009-01-19 06:57:00,1.84193,1.84193,1.84143,1.84151,9483151.0
2009-01-19 06:58:00,1.84135,1.84135,1.84087,1.84087,3612583.0
2009-01-19 06:59:00,1.8406,1.84074,1.8406,1.84068,10141729.0
2009-01-19 07:00:00,1.84073,1.84111,1.84044,1.84111,7887149.0
2009-01-19 07:01:00,1.84128,1.84169,1.84128,1.84169,7595743.0
2009-01-19 07:02:00,1.84195,1.84244,1.84182,1.84234,4098392.0
2009-01-19 07:03:00,1.84239,1.84277,1.84239,1.84265,4943638.0
2009-01-19 07:04:00,1.84266,1.84307,1.84266,1.84289,9996829.0
2009-01-19 07:05:00,1.84276,1.84276,1.84124,1.84194,4254729.0
2009-01-19 07:06:00,1.84189,1.84189,1.84159,1.84166,3139016.0
2009-01-19 07:07:00,1.84162,1.84162,1.84135,1.84135,5488874.0
2009-01-19 07:08:00,1.84119,1.84119,1.84088,1.84088,8224121.0
2009-01-19 07:09:00,1.84065,1.84079,1.84057,1.84063,2746889.0
2009-01-19 07:10:00,1.84081,1.84098,1.84081,1.8409,8294103.0
2009-01-19 07:11:00,1.84079,1.84081,1.84058,1.84081,2817166.0
2009-01-19 07:12:00,1.84103,1.84103,1.84075,1.84075,3664522.0
2009-01-19 07:13:00,1.84087,1.84116,1.84068,1.84116,12707674.0
2009-01-19 07:14:00,1.84103,1.84157,1.84103,1.84157,1948335.0
2009-01-19 07:15:00,1.84166,1.84166,1.84127,1.84134,16386921.0
2009-01-19 07:16:00,1.84177,1.84231,1.84177,1.84231,5403026.0
2009-01-19 07:17:00,1.84236,1.84238,1.84214,1.84214,5183197.0
2009-01-19 07:18:00,1.84209,1.84223,1.84182,1.84182,48200776.0
2009-01-19 07:19:00,1.84188,1.84198,1.84185,1.84187,18221956.0
2009-01-19 07:20:00,1.84167,1.84198,1.84167,1.84168,5871494.0
2009-01-19 07:21:00,1.84154,1.84154,1.84137,1.84142,3751357.0
2009-01-19 07:22:00,1.84153,1.84193,1.84153,1.84193,4189741.0
2009-01-19 07:23:00,1.84196,1.84196,1.84123,1.84143,4953259.0
2009-01-19 07:24:00,1.84119,1.84119,1.84109,1.84111,3791161.0
2009-01-19 07:25:00,1.84112,1.84133,1.84112,1.84133,8690584.0
2009-01-19 07:26:00,1.8413,1.84145,1.84115,1.84132,15165952.0
2009-01-19 07:27:00,1.84142,1.84146,1.84133,1.84135,8226971.0
2009-01-19 07:28:00,1.84132,1.84132,1.84112,1.84122,7857601.0
2009-01-19 07:29:00,1.84115,1.84155,1.84115,1.84155,12311543.0
2009-01-19 07:30:00,1.84179,1.84233,1.84179,1.84233,15220833.0
2009-01-19 07:31:00,1.84227,1.8423,1.84204,1.84228,2476178.0
2009-01-19 07:32:00,1.84231,1.84255,1.84231,1.84249,4159338.0
2009-01-19 07:33:00,1.84245,1.84245,1.84188,1.84188,13644279.0
2009-01-19 07:34:00,1.84168,1.84168,1.84132,1.84132,3571432.0
2009-01-19 07:35:00,1.84118,1.84118,1.84043,1.84043,4044038.0
2009-01-19 07:36:00,1.84035,1.84087,1.84035,1.84087,1904812.0
2009-01-19 07:37:00,1.84093,1.84134,1.84092,1.84092,13948068.0
2009-01-19 07:38:00,1.84067,1.84086,1.8403,1.8403,6983572.0
2009-01-19 07:39:00,1.84024,1.84044,1.83974,1.84044,6775329.0
2009-01-19 07:40:00,1.84053,1.84124,1.84053,1.84124,6161699.0
2009-01-19 07:41:00,1.84143,1.84258,1.84143,1.84258,4790682.0
2009-01-19 07:42:00,1.84284,1.843,1.8427,1.8427,6516354.0
2009-01-19 07:43:00,1.84246,1.84246,1.8422,1.8422,6736027.0
2009-01-19 07:44:00,1.84228,1.8424,1.84228,1.8424,12660143.0
2009-01-19 07:45:00,1.84241,1.84256,1.84241,1.84256,1485605.0
2009-01-19 07:46:00,1.8426,1.843,1.8426,1.84299,11828639.0
2009-01-19 07:47:00,1.84292,1.84292,1.84165,1.84183,78401331.0
2009-01-19 07:48:00,1.84184,1.84184,1.84164,1.84178,2116353.0
2009-01-19 07:49:00,1.84193,1.84218,1.84193,1.84218,2926392.0
2009-01-19 07:50:00,1.84228,1.84258,1.84228,1.84243,32950428.0
2009-01-19 07:51:00,1.84246,1.84246,1.84228,1.84244,12100768.0
2009-01-19 07:52:00,1.84245,1.8428,1.84245,1.84248,4441001.0
2009-01-19 07:53:00,1.84244,1.84244,1.84215,1.84215,6555818.0
2009-01-19 07:54:00,1.84219,1.84273,1.84219,1.8426,2749256.0
2009-01-19 07:55:00,1.84256,1.84276,1.84256,1.84276,12067695.0
2009-01-19 07:56:00,1.84275,1.84332,1.84275,1.84332,10325017.0
2009-01-19 07:57:00,1.84351,1.84376,1.84351,1.8437,7291101.0
2009-01-19 07:58:00,1.84383,1.84433,1.84383,1.84414,2809032.0
2009-01-19 07:59:00,1.8441,1.8441,1.84378,1.8438,33320567.0
2009-01-19 08:00:00,1.84363,1.84369,1.84346,1.84346,625061.0
2009-01-19 08:01:00,1.84339,1.8438,1.84291,1.8438,3204840.0
2009-01-19 08:02:00,1.84387,1.84409,1.84387,1.84408,1140957.0
2009-01-19 08:03:00,1.84412,1.84554,1.84412,1.84554,21962556.0
2009-01-19 08:04:00,1.84539,1.8455,1.8451,1.8455,5623109.0
2009-01-19 08:05:00,1.84524,1.84524,1.84508,1.84508,15665617.0
2009-01-19 08:06:00,1.84505,1.84505,1.84452,1.84491,6306402.0
2009-01-19 08:07:00,1.84496,1.84515,1.84496,1.84509,5746290.0
2009-01-19 08:08:00,1.84514,1.8453,1.84507,1.8453,12360164.0
2009-01-19 08:09:00,1.84535,1.84535,1.84487,1.84529,1706089.0
2009-01-19 08:10:00,1.84528,1.84534,1.84528,1.84534,7940591.0
2009-01-19 08:11:00,1.84529,1.84529,1.84489,1.84489,5095491.0
2009-01-19 08:12:00,1.84478,1.84478,1.84443,1.84444,2449944.0
2009-01-19 08:13:00,1.84452,1.84494,1.84452,1.84494,7284631.0
2009-01-19 08:14:00,1.84487,1.84487,1.84471,1.84476,2088899.0
2009-01-19 08:15:00,1.84491,1.84592,1.84491,1.84592,17110329.0
2009-01-19 08:16:00,1.84587,1.84619,1.8454,1.8454,10690456.0
2009-01-19 08:17:00,1.84543,1.84608,1.84543,1.84581,20836137.0
2009-01-19 08:18:00,1.8457,1.84572,1.84547,1.84572,4055432.0
2009-01-19 08:19:00,1.84542,1.84606,1.84542,1.84549,11929727.0
2009-01-19 08:20:00,1.84572,1.84572,1.8452,1.8452,7204649.0
2009-01-19 08:21:00,1.84511,1.84511,1.84443,1.84445,8198489.0
2009-01-19 08:22:00,1.8447,1.84498,1.84467,1.84476,11246813.0
2009-01-19 08:23:00,1.84484,1.84552,1.84484,1.84541,29648767.0
2009-01-19 08:24:00,1.84532,1.84559,1.84529,1.84559,7662846.0
2009-01-19 08:25:00,1.84561,1.84561,1.84509,1.84529,22641904.0
2009-01-19 08:26:00,1.84507,1.84532,1.84458,1.84532,6084524.0
2009-01-19 08:27:00,1.84554,1.84554,1.84524,1.84524,4326170.0
2009-01-19 08:28:00,1.84521,1.84595,1.84521,1.84528,25950252.0
2009-01-19 08:29:00,1.84535,1.84535,1.8451,1.84511,3939981.0
2009-01-19 08:30:00,1.84504,1.84515,1.84477,1.84515,8422926.0
2009-01-19 08:31:00,1.84524,1.8453,1.8451,1.8451,3894751.0
2009-01-19 08:32:00,1.84503,1.84503,1.84474,1.84482,4391148.0
2009-01-19 08:33:00,1.84489,1.84512,1.84485,1.84485,36130693.0
2009-01-19 08:34:00,1.8448,1.84485,1.8448,1.84485,5726553.0
2009-01-19 08:35:00,1.84491,1.84555,1.84491,1.84555,2890749.0
2009-01-19 08:36:00,1.84549,1.84549,1.84476,1.84511,2899133.0
2009-01-19 08:37:00,1.84499,1.84499,1.84442,1.84442,5590798.0
2009-01-19 08:38:00,1.84439,1.84439,1.84413,1.84413,4264338.0
2009-01-19 08:39:00,1.84402,1.84402,1.84379,1.84379,14161888.0
2009-01-19 08:40:00,1.84358,1.84366,1.84347,1.8436,8490906.0
2009-01-19 08:41:00,1.84343,1.84343,1.84293,1.84293,2821800.0
2009-01-19 08:42:00,1.84294,1.84294,1.84257,1.84257,7056161.0
2009-01-19 08:43:00,1.84254,1.84254,1.84223,1.84223,3759722.0
2009-01-19 08:44:00,1.84215,1.84215,1.84172,1.84172,3868460.0
2009-01-19 08:45:00,1.84194,1.84262,1.84194,1.84257,61130956.0
2009-01-19 08:46:00,1.84277,1.84326,1.84277,1.84308,9015760.0
2009-01-19 08:47:00,1.8432,1.8432,1.84236,1.84243,5436013.0
2009-01-19 08:48:00,1.84239,1.84274,1.84235,1.84274,3053820.0
2009-01-19 08:49:00,1.84287,1.84287,1.84225,1.84225,3512688.0
2009-01-19 08:50:00,1.84212,1.8424,1.84198,1.8424,6830669.0
2009-01-19 08:51:00,1.84256,1.84271,1.84256,1.84266,10734572.0
2009-01-19 08:52:00,1.84255,1.84266,1.84249,1.84266,24451399.0
2009-01-19 08:53:00,1.84255,1.84255,1.84196,1.84196,184144712.0
2009-01-19 08:54:00,1.8419,1.84218,1.84185,1.84185,3770067.0
2009-01-19 08:55:00,1.84185,1.84225,1.84185,1.84225,5475902.0
2009-01-19 08:56:00,1.84228,1.8425,1.84228,1.84237,5484238.0
2009-01-19 08:57:00,1.8424,1.84272,1.84239,1.84272,26279641.0
2009-01-19 08:58:00,1.84281,1.84289,1.84274,1.84274,2796031.0
2009-01-19 08:59:00,1.84277,1.8429,1.84268,1.8429,3964295.0
2009-01-19 09:00:00,1.84306,1.84379,1.84306,1.84376,6878779.0
2009-01-19 09:01:00,1.84387,1.84412,1.84387,1.84412,1900380.0
2009-01-19 09:02:00,1.84434,1.84499,1.84431,1.84499,10194904.0
2009-01-19 09:03:00,1.84502,1.84513,1.84491,1.84492,2519870.0
2009-01-19 09:04:00,1.84486,1.84505,1.8448,1.84505,5769332.0
2009-01-19 09:05:00,1.84509,1.8451,1.84491,1.84491,25764816.0
2009-01-19 09:06:00,1.84472,1.84484,1.84337,1.84468,3942317.0
2009-01-19 09:07:00,1.84456,1.84456,1.84401,1.84407,3768819.0
2009-01-19 09:08:00,1.84401,1.84452,1.84401,1.84452,15724399.0
2009-01-19 09:09:00,1.84455,1.84486,1.84455,1.84458,4910867.0
2009-01-19 09:10:00,1.84441,1.84445,1.84414,1.84425,14087374.0
2009-01-19 09:11:00,1.84421,1.84421,1.84391,1.84406,6459733.0
2009-01-19 09:12:00,1.84414,1.84438,1.84414,1.84435,4741842.0
2009-01-19 09:13:00,1.84449,1.84547,1.84449,1.84547,48498736.0
2009-01-19 09:14:00,1.84551,1.84592,1.84551,1.84583,1720247.0
2009-01-19 09:15:00,1.84551,1.84551,1.84502,1.84502,8523810.0
2009-01-19 09:16:00,1.845,1.845,1.84471,1.84471,7863448.0
2009-01-19 09:17:00,1.84465,1.84465,1.84204,1.84204,93158542.0
2009-01-19 09:18:00,1.84198,1.84198,1.84161,1.84161,15644369.0
2009-01-19 09:19:00,1.84167,1.84167,1.84139,1.84142,7497619.0
2009-01-19 09:20:00,1.84131,1.84131,1.83951,1.83988,49756135.0
2009-01-19 09:21:00,1.83985,1.83985,1.8386,1.8386,42974464.0
2009-01-19 09:22:00,1.83841,1.83841,1.83732,1.83732,10348838.0
2009-01-19 09:23:00,1.83731,1.83731,1.83702,1.83724,2398236.0
2009-01-19 09:24:00,1.83731,1.8382,1.83731,1.8382,4403312.0
2009-01-19 09:25:00,1.83819,1.83909,1.83819,1.83909,8118279.0
2009-01-19 09:26:00,1.83937,1.83981,1.83937,1.8397,5716080.0
2009-01-19 09:27:00,1.83956,1.83965,1.83933,1.83941,1014638.0
2009-01-19 09:28:00,1.83935,1.8396,1.83926,1.8396,5630746.0
2009-01-19 09:29:00,1.83967,1.84007,1.83967,1.83991,1343726.0
2009-01-19 09:30:00,1.84009,1.84066,1.84009,1.8403,8303399.0
2009-01-19 09:31:00,1.84008,1.84008,1.83984,1.8399,15285840.0
2009-01-19 09:32:00,1.83985,1.83985,1.83949,1.83951,20674268.0
2009-01-19 09:33:00,1.83957,1.84,1.83942,1.83942,13479200.0
2009-01-19 09:34:00,1.83922,1.83922,1.83849,1.83849,2886262.0
2009-01-19 09:35:00,1.83836,1.83836,1.83743,1.83754,19549663.0
2009-01-19 09:36:00,1.83745,1.83745,1.83654,1.83654,7739791.0
2009-01-19 09:37:00,1.83684,1.8373,1.83684,1.8373,10767225.0
2009-01-19 09:38:00,1.8373,1.83768,1.8373,1.83768,10192685.0
2009-01-19 09:39:00,1.83771,1.83798,1.83771,1.83797,4104547.0
2009-01-19 09:40:00,1.83807,1.83829,1.83807,1.83826,4529580.0
2009-01-19 09:41:00,1.83829,1.83852,1.8377,1.8377,7295451.0
2009-01-19 09:42:00,1.8377,1.8377,1.837,1.837,4228906.0
2009-01-19 09:43:00,1.83693,1.83693,1.83663,1.83674,10042423.0
2009-01-19 09:44:00,1.83665,1.83665,1.83636,1.83636,4859882.0
2009-01-19 09:45:00,1.83626,1.83628,1.83603,1.83603,726852.0
2009-01-19 09:46:00,1.83593,1.83598,1.83573,1.83573,1739706.0
2009-01-19 09:47:00,1.83571,1.83571,1.83531,1.83531,6435205.0
2009-01-19 09:48:00,1.83532,1.83532,1.83499,1.83499,11561388.0
2009-01-19 09:49:00,1.83502,1.83502,1.83339,1.83339,40789137.0
2009-01-19 09:50:00,1.83337,1.83337,1.83285,1.83307,17092393.0
2009-01-19 09:51:00,1.83317,1.83357,1.83273,1.83273,51019400.0
2009-01-19 09:52:00,1.8327,1.83282,1.83259,1.83282,3996665.0
2009-01-19 09:53:00,1.83291,1.83327,1.83291,1.83327,11808777.0
2009-01-19 09:54:00,1.83346,1.83382,1.83346,1.83382,42601482.0
2009-01-19 09:55:00,1.83377,1.83377,1.83326,1.83326,3128773.0
2009-01-19 09:56:00,1.83306,1.83312,1.83281,1.83312,18870712.0
2009-01-19 09:57:00,1.83309,1.83309,1.83282,1.83307,7797580.0
2009-01-19 09:58:00,1.83315,1.83348,1.83315,1.83348,4471817.0
2009-01-19 09:59:00,1.83352,1.83384,1.83319,1.83319,9579415.0
2009-01-19 10:00:00,1.83303,1.83354,1.83303,1.83329,5406457.0
2009-01-19 10:01:00,1.83328,1.83328,1.83314,1.83316,29407900.0
2009-01-19 10:02:00,1.83318,1.83365,1.83318,1.83354,18793048.0
2009-01-19 10:03:00,1.83353,1.83408,1.83353,1.83408,3163347.0
2009-01-19 10:04:00,1.83411,1.83437,1.83411,1.83436,5667444.0
2009-01-19 10:05:00,1.8344,1.83469,1.83407,1.83469,3667632.0
2009-01-19 10:06:00,1.8343,1.83507,1.8343,1.83507,1609627.0
2009-01-19 10:07:00,1.83513,1.83521,1.83493,1.83499,20434078.0
2009-01-19 10:08:00,1.8349,1.83491,1.83455,1.83457,9644606.0
2009-01-19 10:09:00,1.83468,1.83482,1.83427,1.83482,5865774.0
2009-01-19 10:10:00,1.83471,1.83476,1.83461,1.83475,8027293.0
2009-01-19 10:11:00,1.83479,1.83573,1.83479,1.83567,1739255.0
2009-01-19 10:12:00,1.83592,1.83623,1.83581,1.83581,10197619.0
2009-01-19 10:13:00,1.8358,1.8358,1.83449,1.83449,78287776.0
2009-01-19 10:14:00,1.83432,1.83432,1.83369,1.83369,6489926.0
2009-01-19 10:15:00,1.8337,1.83374,1.83349,1.8336,4011686.0
2009-01-19 10:16:00,1.8339,1.83417,1.83388,1.83388,13643069.0
2009-01-19 10:17:00,1.83366,1.83366,1.83308,1.83308,5118322.0
2009-01-19 10:18:00,1.83304,1.83304,1.83193,1.83195,104880411.0
2009-01-19 10:19:00,1.83173,1.83174,1.83057,1.83057,51020416.0
2009-01-19 10:20:00,1.83043,1.83079,1.83019,1.83079,4969646.0
2009-01-19 10:21:00,1.83092,1.83116,1.83086,1.83086,15772767.0
2009-01-19 10:22:00,1.83087,1.8313,1.83087,1.83122,16789137.0
2009-01-19 10:23:00,1.83121,1.83121,1.83072,1.83072,2271015.0
2009-01-19 10:24:00,1.83099,1.83099,1.83061,1.83061,5697167.0
2009-01-19 10:25:00,1.83043,1.83046,1.83027,1.83027,8801164.0
2009-01-19 10:26:00,1.83031,1.83066,1.83031,1.83066,5756417.0
2009-01-19 10:27:00,1.83075,1.83075,1.83051,1.83074,8453980.0
2009-01-19 10:28:00,1.83072,1.83072,1.83057,1.83063,11970264.0
2009-01-19 10:29:00,1.83078,1.83151,1.83073,1.83151,3011586.0
2009-01-19 10:30:00,1.83142,1.83142,1.83085,1.83085,6711178.0
2009-01-19 10:31:00,1.83072,1.83072,1.83027,1.83027,12649959.0
2009-01-19 10:32:00,1.83002,1.83002,1.82941,1.82941,2461342.0
2009-01-19 10:33:00,1.82936,1.82936,1.8286,1.8286,8761052.0
2009-01-19 10:34:00,1.82859,1.82859,1.82757,1.82757,12889929.0
2009-01-19 10:35:00,1.82746,1.82746,1.82671,1.82671,5748816.0
2009-01-19 10:36:00,1.82672,1.82672,1.8259,1.8259,5988624.0
2009-01-19 10:37:00,1.82577,1.82577,1.8249,1.8249,10214519.0
2009-01-19 10:38:00,1.8248,1.82546,1.8248,1.82546,744005.0
2009-01-19 10:39:00,1.8254,1.8255,1.82523,1.8255,2667562.0
2009-01-19 10:40:00,1.82558,1.82563,1.82534,1.82555,4875063.0
2009-01-19 10:41:00,1.82566,1.82593,1.82566,1.82593,3100042.0
2009-01-19 10:42:00,1.82584,1.82602,1.82532,1.82602,6815381.0
2009-01-19 10:43:00,1.82621,1.82651,1.82621,1.82638,11282395.0
2009-01-19 10:44:00,1.82644,1.82644,1.82617,1.82617,5562716.0
2009-01-19 10:45:00,1.82625,1.82625,1.82605,1.82608,6700810.0
2009-01-19 10:46:00,1.82624,1.82673,1.82624,1.82673,2148726.0
2009-01-19 10:47:00,1.82696,1.82749,1.82696,1.82749,56656944.0
2009-01-19 10:48:00,1.82741,1.82741,1.82663,1.82663,1910031.0
2009-01-19 10:49:00,1.82648,1.82648,1.82622,1.82622,3609117.0
2009-01-19 10:50:00,1.82608,1.82615,1.82593,1.82594,2209029.0
2009-01-19 10:51:00,1.82593,1.82593,1.82556,1.82556,3431273.0
2009-01-19 10:52:00,1.82548,1.82604,1.82548,1.82552,7293448.0
2009-01-19 10:53:00,1.82552,1.82552,1.82522,1.82522,4233740.0
2009-01-19 10:54:00,1.82515,1.82515,1.82484,1.82492,5815749.0
2009-01-19 10:55:00,1.82485,1.82485,1.82455,1.82458,1581798.0
2009-01-19 10:56:00,1.82459,1.82459,1.82422,1.82422,11494533.0
2009-01-19 10:57:00,1.8242,1.8242,1.82255,1.82255,65625378.0
2009-01-19 10:58:00,1.82251,1.82251,1.82228,1.82228,1873719.0
2009-01-19 10:59:00,1.82226,1.82226,1.82191,1.82191,3940039.0
2009-01-19 11:00:00,1.82189,1.82189,1.82161,1.82161,20549160.0
2009-01-19 11:01:00,1.82157,1.82157,1.81975,1.81975,21846600.0
2009-01-19 11:02:00,1.81976,1.82013,1.81976,1.82013,5603393.0
2009-01-19 11:03:00,1.82034,1.82061,1.82034,1.82057,42568624.0
2009-01-19 11:04:00,1.82069,1.82107,1.82069,1.82107,2378652.0
2009-01-19 11:05:00,1.82106,1.82138,1.82106,1.82112,8643279.0
2009-01-19 11:06:00,1.82102,1.82102,1.82076,1.82086,3237368.0
2009-01-19 11:07:00,1.82094,1.82187,1.82089,1.82178,10161359.0
2009-01-19 11:08:00,1.8219,1.82217,1.8219,1.82217,6040522.0
2009-01-19 11:09:00,1.82209,1.82251,1.82209,1.82251,7886412.0
2009-01-19 11:10:00,1.82263,1.82288,1.82261,1.82288,877180.0
2009-01-19 11:11:00,1.82295,1.82327,1.82294,1.82316,1070918.0
2009-01-19 11:12:00,1.8231,1.82348,1.82274,1.82348,3853912.0
2009-01-19 11:13:00,1.82355,1.82379,1.82351,1.82378,5051752.0
2009-01-19 11:14:00,1.82382,1.82407,1.82359,1.82403,3078666.0
2009-01-19 11:15:00,1.82417,1.8249,1.82417,1.8249,84167460.0
2009-01-19 11:16:00,1.82481,1.82519,1.82481,1.82519,7926901.0
2009-01-19 11:17:00,1.82526,1.82588,1.8252,1.82574,1195761.0
2009-01-19 11:18:00,1.82554,1.82554,1.82512,1.82512,7547540.0
2009-01-19 11:19:00,1.82506,1.82514,1.82501,1.82507,4331510.0
2009-01-19 11:20:00,1.82521,1.82537,1.82521,1.82536,10357193.0
2009-01-19 11:21:00,1.82541,1.82551,1.82505,1.82505,3187548.0
2009-01-19 11:22:00,1.82488,1.82506,1.82478,1.82485,7446178.0
2009-01-19 11:23:00,1.82472,1.82472,1.82445,1.82445,7063610.0
2009-01-19 11:24:00,1.82447,1.82447,1.82409,1.82414,13840018.0
2009-01-19 11:25:00,1.82395,1.82408,1.82395,1.82405,7856039.0
2009-01-19 11:26:00,1.82404,1.82447,1.82404,1.82446,8278074.0
2009-01-19 11:27:00,1.82459,1.82459,1.82347,1.82347,107034880.0
2009-01-19 11:28:00,1.82338,1.8234,1.82326,1.82336,5241292.0
2009-01-19 11:29:00,1.82321,1.82321,1.82267,1.82267,374440944.0
2009-01-19 11:30:00,1.82251,1.82259,1.8223,1.8223,7214174.0
2009-01-19 11:31:00,1.8223,1.8223,1.82171,1.82171,7874141.0
2009-01-19 11:32:00,1.82153,1.82153,1.82119,1.82119,10591998.0
2009-01-19 11:33:00,1.8211,1.8211,1.8205,1.8207,51238473.0
2009-01-19 11:34:00,1.8207,1.82099,1.8207,1.82098,832031.0
2009-01-19 11:35:00,1.82092,1.82155,1.82092,1.82151,22541838.0
2009-01-19 11:36:00,1.82174,1.82215,1.82173,1.82214,4032118.0
2009-01-19 11:37:00,1.82218,1.82242,1.82218,1.82242,4181136.0
2009-01-19 11:38:00,1.82248,1.82262,1.82216,1.82232,4071598.0
2009-01-19 11:39:00,1.82241,1.82261,1.82211,1.82211,2392329.0
2009-01-19 11:40:00,1.822,1.822,1.8216,1.8216,3525944.0
2009-01-19 11:41:00,1.82154,1.82155,1.82101,1.82101,22582837.0
2009-01-19 11:42:00,1.82105,1.82105,1.82063,1.82063,2113480.0
2009-01-19 11:43:00,1.82052,1.82052,1.82029,1.82029,10582304.0
2009-01-19 11:44:00,1.8203,1.82076,1.82022,1.82076,5917062.0
2009-01-19 11:45:00,1.821,1.82145,1.82085,1.82085,101542978.0
2009-01-19 11:46:00,1.82087,1.8213,1.82087,1.8213,3027108.0
2009-01-19 11:47:00,1.8214,1.82167,1.82108,1.82138,2782875.0
2009-01-19 11:48:00,1.82139,1.82139,1.82104,1.82108,3525337.0
2009-01-19 11:49:00,1.82102,1.82102,1.82056,1.82056,11952554.0
2009-01-19 11:50:00,1.82068,1.82068,1.82033,1.82033,7131289.0
2009-01-19 11:51:00,1.82034,1.82044,1.81991,1.82044,16006685.0
2009-01-19 11:52:00,1.82041,1.82078,1.82041,1.82078,7597969.0
2009-01-19 11:53:00,1.8208,1.82134,1.8208,1.82134,24261400.0
2009-01-19 11:54:00,1.82137,1.82169,1.8213,1.82169,8353243.0
2009-01-19 11:55:00,1.82178,1.82226,1.82178,1.82223,64943970.0
2009-01-19 11:56:00,1.82231,1.82269,1.82214,1.82269,5335124.0
2009-01-19 11:57:00,1.82297,1.8233,1.82297,1.8231,2502688.0
2009-01-19 11:58:00,1.82316,1.82316,1.82276,1.82281,1291816.0
2009-01-19 11:59:00,1.82275,1.82275,1.82253,1.82253,2803212.0
2009-01-19 12:00:00,1.8225,1.8225,1.82206,1.82206,11252097.0
2009-01-19 12:01:00,1.8222,1.82227,1.82152,1.82227,194662650.0
2009-01-19 12:02:00,1.82223,1.82273,1.82223,1.82273,15046074.0
2009-01-19 12:03:00,1.82269,1.82269,1.82232,1.82237,12466014.0
2009-01-19 12:04:00,1.82228,1.82229,1.82205,1.82205,8691065.0
2009-01-19 12:05:00,1.82195,1.82195,1.82172,1.82172,1220723.0
2009-01-19 12:06:00,1.82165,1.82168,1.82135,1.82135,86749167.0
2009-01-19 12:07:00,1.82111,1.8212,1.82059,1.82087,2350956.0
2009-01-19 12:08:00,1.82089,1.82089,1.82055,1.82055,7209815.0
2009-01-19 12:09:00,1.82048,1.82048,1.82025,1.82025,1101781.0
2009-01-19 12:10:00,1.82016,1.82016,1.81982,1.81982,3969631.0
2009-01-19 12:11:00,1.81993,1.81993,1.81826,1.81826,51761680.0
2009-01-19 12:12:00,1.8182,1.81891,1.8182,1.81891,9233075.0
2009-01-19 12:13:00,1.81887,1.81994,1.81887,1.81994,51465626.0
2009-01-19 12:14:00,1.8201,1.8211,1.8201,1.82102,1393904.0
2009-01-19 12:15:00,1.8212,1.82214,1.8212,1.82214,15658733.0
2009-01-19 12:16:00,1.82218,1.82258,1.82218,1.82253,13107893.0
2009-01-19 12:17:00,1.82247,1.82247,1.82157,1.82157,176206632.0
2009-01-19 12:18:00,1.8216,1.8218,1.82137,1.82137,4116476.0
2009-01-19 12:19:00,1.82131,1.82132,1.82109,1.82109,7313763.0
2009-01-19 12:20:00,1.82102,1.82102,1.81975,1.82002,24988468.0
2009-01-19 12:21:00,1.82011,1.82011,1.81945,1.81945,2675627.0
2009-01-19 12:22:00,1.8196,1.81998,1.8196,1.8197,5465825.0
2009-01-19 12:23:00,1.81993,1.82013,1.81993,1.81999,4597838.0
2009-01-19 12:24:00,1.81997,1.81997,1.81959,1.81959,5847278.0
2009-01-19 12:25:00,1.81942,1.81954,1.81914,1.81914,3453768.0
2009-01-19 12:26:00,1.8192,1.81986,1.8192,1.81981,2800978.0
2009-01-19 12:27:00,1.81957,1.81958,1.81939,1.81939,19651774.0
2009-01-19 12:28:00,1.81936,1.81937,1.81895,1.81937,4756346.0
2009-01-19 12:29:00,1.81946,1.82024,1.81946,1.82024,3190934.0
2009-01-19 12:30:00,1.82035,1.82125,1.82035,1.82125,5943562.0
2009-01-19 12:31:00,1.82113,1.82113,1.82072,1.82072,98242560.0
2009-01-19 12:32:00,1.82085,1.82093,1.82079,1.82079,8167461.0
2009-01-19 12:33:00,1.82084,1.82122,1.82081,1.82122,4707503.0
2009-01-19 12:34:00,1.82141,1.82153,1.82124,1.82124,4213495.0
2009-01-19 12:35:00,1.82125,1.82136,1.82104,1.82136,2452661.0
2009-01-19 12:36:00,1.82144,1.82144,1.82107,1.8212,5065996.0
2009-01-19 12:37:00,1.8213,1.82147,1.82083,1.82097,1323784.0
2009-01-19 12:38:00,1.82113,1.8212,1.82103,1.8212,9625086.0
2009-01-19 12:39:00,1.82123,1.8213,1.82115,1.82125,2738383.0
2009-01-19 12:40:00,1.82113,1.82149,1.82113,1.82149,17518570.0
2009-01-19 12:41:00,1.82148,1.82155,1.8214,1.8214,4489036.0
2009-01-19 12:42:00,1.82141,1.82174,1.82141,1.82153,7774978.0
2009-01-19 12:43:00,1.82158,1.82185,1.82158,1.82185,241110760.0
2009-01-19 12:44:00,1.8217,1.82176,1.82139,1.82139,20535930.0
2009-01-19 12:45:00,1.82135,1.82143,1.8211,1.8211,8214183.0
2009-01-19 12:46:00,1.82094,1.82118,1.82094,1.82112,7342748.0
2009-01-19 12:47:00,1.82117,1.82216,1.82117,1.82216,5045757.0
2009-01-19 12:48:00,1.82236,1.82255,1.82236,1.82251,7846249.0
2009-01-19 12:49:00,1.82251,1.82251,1.8221,1.8221,2086355.0
2009-01-19 12:50:00,1.82221,1.82222,1.82191,1.82191,15255740.0
2009-01-19 12:51:00,1.82167,1.82167,1.82117,1.82117,7148727.0
2009-01-19 12:52:00,1.82107,1.8217,1.82107,1.8217,6574968.0
2009-01-19 12:53:00,1.82174,1.82175,1.82145,1.82174,10316960.0
2009-01-19 12:54:00,1.82189,1.82215,1.82189,1.82215,1557379.0
2009-01-19 12:55:00,1.82232,1.82254,1.8219,1.8219,10062497.0
2009-01-19 12:56:00,1.82181,1.82185,1.8216,1.8216,4573445.0
2009-01-19 12:57:00,1.82136,1.82157,1.82128,1.82128,3527572.0
2009-01-19 12:58:00,1.82133,1.82133,1.82089,1.82089,25099647.0
2009-01-19 12:59:00,1.8209,1.82091,1.82069,1.82069,1044712.0
2009-01-19 13:00:00,1.82066,1.82066,1.8201,1.8201,2064870.0
2009-01-19 13:01:00,1.82006,1.82007,1.81976,1.8198,9118051.0
2009-01-19 13:02:00,1.81979,1.81979,1.81957,1.81978,7690104.0
2009-01-19 13:03:00,1.81977,1.81978,1.81966,1.81966,38857140.0
2009-01-19 13:04:00,1.81965,1.82,1.81965,1.81976,5451673.0
2009-01-19 13:05:00,1.81982,1.82008,1.81982,1.82008,494906.0
2009-01-19 13:06:00,1.82022,1.82054,1.82022,1.82048,5557371.0
2009-01-19 13:07:00,1.82042,1.82042,1.81987,1.81988,2629431.0
2009-01-19 13:08:00,1.81981,1.81981,1.8196,1.8196,1071432.0
2009-01-19 13:09:00,1.81951,1.81951,1.81925,1.81925,5770634.0
2009-01-19 13:10:00,1.81922,1.81922,1.81897,1.81897,11969891.0
2009-01-19 13:11:00,1.81891,1.81891,1.81838,1.81838,1797683.0
2009-01-19 13:12:00,1.81833,1.81846,1.81807,1.81807,5118509.0
2009-01-19 13:13:00,1.81809,1.81844,1.81809,1.81844,3618184.0
2009-01-19 13:14:00,1.81862,1.81971,1.81862,1.81971,16376410.0
2009-01-19 13:15:00,1.81985,1.82202,1.81985,1.8218,11113690.0
2009-01-19 13:16:00,1.82176,1.82228,1.82176,1.8219,3341638.0
2009-01-19 13:17:00,1.82164,1.82233,1.82164,1.82233,73505546.0
2009-01-19 13:18:00,1.82234,1.82234,1.82157,1.82185,8629271.0
2009-01-19 13:19:00,1.82191,1.82218,1.82183,1.82218,2452280.0
2009-01-19 13:20:00,1.8222,1.8239,1.8222,1.8239,14066184.0
2009-01-19 13:21:00,1.82399,1.82518,1.82398,1.82518,11974888.0
2009-01-19 13:22:00,1.82537,1.82607,1.82537,1.82607,4803038.0
2009-01-19 13:23:00,1.82606,1.82637,1.82606,1.82637,16032515.0
2009-01-19 13:24:00,1.82638,1.82669,1.82638,1.82669,1345433.0
2009-01-19 13:25:00,1.82677,1.82928,1.82677,1.82928,13250432.0
2009-01-19 13:26:00,1.82933,1.82964,1.82914,1.82914,11701472.0
2009-01-19 13:27:00,1.8291,1.8291,1.82875,1.82883,44274256.0
2009-01-19 13:28:00,1.829,1.82937,1.829,1.82903,6211710.0
2009-01-19 13:29:00,1.82893,1.82893,1.82866,1.82866,2085975.0
2009-01-19 13:30:00,1.82856,1.82858,1.82835,1.82835,3199347.0
2009-01-19 13:31:00,1.82834,1.82834,1.82721,1.82721,12148535.0
2009-01-19 13:32:00,1.82722,1.82722,1.82682,1.82682,1344729.0
2009-01-19 13:33:00,1.82683,1.82684,1.8264,1.8264,14725633.0
2009-01-19 13:34:00,1.82618,1.82665,1.82618,1.8265,13160498.0
2009-01-19 13:35:00,1.82631,1.82631,1.82565,1.82567,6225129.0
2009-01-19 13:36:00,1.82554,1.82613,1.82554,1.82613,5774819.0
2009-01-19 13:37:00,1.82626,1.82626,1.82587,1.82594,3522270.0
2009-01-19 13:38:00,1.82581,1.82598,1.82542,1.82598,15535620.0
2009-01-19 13:39:00,1.82602,1.82602,1.82572,1.82572,4782262.0
2009-01-19 13:40:00,1.8255,1.8255,1.8249,1.8249,49749237.0
2009-01-19 13:41:00,1.82471,1.82471,1.82447,1.82468,142094806.0
2009-01-19 13:42:00,1.82453,1.82453,1.82396,1.82407,3355730.0
2009-01-19 13:43:00,1.82417,1.82436,1.82414,1.82422,14684028.0
2009-01-19 13:44:00,1.82426,1.82437,1.82417,1.82432,6433354.0
2009-01-19 13:45:00,1.82434,1.82437,1.82419,1.82419,8116464.0
2009-01-19 13:46:00,1.82416,1.82424,1.82413,1.82413,4058320.0
2009-01-19 13:47:00,1.82411,1.82438,1.824,1.82438,1387312.0
2009-01-19 13:48:00,1.82422,1.82422,1.82366,1.82366,7919947.0
2009-01-19 13:49:00,1.82342,1.82358,1.82337,1.8235,7537770.0
2009-01-19 13:50:00,1.82337,1.82337,1.823,1.823,1301804.0
2009-01-19 13:51:00,1.82297,1.82297,1.8227,1.8227,3391409.0
2009-01-19 13:52:00,1.82265,1.82265,1.8223,1.82238,8549033.0
2009-01-19 13:53:00,1.8226,1.8226,1.82232,1.82232,3064475.0
2009-01-19 13:54:00,1.82222,1.82225,1.82187,1.82195,2643332.0
2009-01-19 13:55:00,1.82199,1.82199,1.82158,1.82158,1571695.0
2009-01-19 13:56:00,1.82147,1.82147,1.82124,1.82134,21849977.0
2009-01-19 13:57:00,1.82154,1.82252,1.82154,1.8225,23195753.0
2009-01-19 13:58:00,1.82253,1.82307,1.82253,1.82307,6250798.0
2009-01-19 13:59:00,1.82299,1.82358,1.82299,1.82301,12082578.0
2009-01-19 14:00:00,1.82304,1.82304,1.82118,1.82118,20274976.0
2009-01-19 14:01:00,1.82104,1.82111,1.82085,1.82085,8446427.0
2009-01-19 14:02:00,1.82075,1.82075,1.82034,1.82048,27194115.0
2009-01-19 14:03:00,1.8207,1.82132,1.8207,1.82132,13728454.0
2009-01-19 14:04:00,1.82163,1.82195,1.82163,1.82195,27139750.0
2009-01-19 14:05:00,1.82188,1.82188,1.82141,1.82151,1519580.0
2009-01-19 14:06:00,1.82139,1.822,1.82021,1.822,5264574.0
2009-01-19 14:07:00,1.82205,1.82236,1.82205,1.82236,12631669.0
2009-01-19 14:08:00,1.8225,1.82295,1.8225,1.82295,16204244.0
2009-01-19 14:09:00,1.82306,1.8238,1.82306,1.8238,4621836.0
2009-01-19 14:10:00,1.82393,1.82407,1.82339,1.82366,5005500.0
2009-01-19 14:11:00,1.8235,1.8235,1.82299,1.82299,4306347.0
2009-01-19 14:12:00,1.82287,1.82287,1.82243,1.82284,7042261.0
2009-01-19 14:13:00,1.82296,1.82326,1.82296,1.82326,41341328.0
2009-01-19 14:14:00,1.82328,1.82385,1.82328,1.82385,4820148.0
2009-01-19 14:15:00,1.82406,1.82443,1.82406,1.82443,4510967.0
2009-01-19 14:16:00,1.82438,1.82438,1.82418,1.82431,6490846.0
2009-01-19 14:17:00,1.82421,1.82449,1.82419,1.82436,12730169.0
2009-01-19 14:18:00,1.82444,1.82457,1.82442,1.82442,11118352.0
2009-01-19 14:19:00,1.82438,1.82438,1.82422,1.82432,5255404.0
2009-01-19 14:20:00,1.82438,1.8246,1.82434,1.8246,4689855.0
2009-01-19 14:21:00,1.8248,1.82551,1.8248,1.82551,4199473.0
2009-01-19 14:22:00,1.82544,1.82544,1.82513,1.82513,3667739.0
2009-01-19 14:23:00,1.82529,1.82545,1.82494,1.82494,9556703.0
2009-01-19 14:24:00,1.82495,1.82513,1.82481,1.82513,5367170.0
2009-01-19 14:25:00,1.82493,1.82493,1.82407,1.82415,8642576.0
2009-01-19 14:26:00,1.82423,1.82432,1.82413,1.82413,9428768.0
2009-01-19 14:27:00,1.82401,1.82401,1.82306,1.82306,9621764.0
2009-01-19 14:28:00,1.82291,1.82291,1.82212,1.82224,5673590.0
2009-01-19 14:29:00,1.82225,1.82228,1.82193,1.82193,3115748.0
2009-01-19 14:30:00,1.82182,1.82182,1.82158,1.82163,1069456.0
2009-01-19 14:31:00,1.82143,1.82143,1.8207,1.82073,410028.0
2009-01-19 14:32:00,1.8209,1.82139,1.8209,1.82139,3632786.0
2009-01-19 14:33:00,1.82137,1.82172,1.82097,1.82097,22586958.0
2009-01-19 14:34:00,1.82094,1.82136,1.82087,1.82136,1738680.0
2009-01-19 14:35:00,1.82157,1.82188,1.82147,1.82147,3225923.0
2009-01-19 14:36:00,1.82117,1.82201,1.82117,1.82183,5813081.0
2009-01-19 14:37:00,1.82173,1.82173,1.82141,1.82149,7896240.0
2009-01-19 14:38:00,1.82151,1.82151,1.82131,1.82131,12632704.0
2009-01-19 14:39:00,1.82135,1.82172,1.82135,1.82138,27943320.0
2009-01-19 14:40:00,1.82133,1.82134,1.82103,1.82103,5227354.0
2009-01-19 14:41:00,1.82103,1.82118,1.82087,1.82118,38123292.0
2009-01-19 14:42:00,1.82118,1.82127,1.82093,1.82126,2437027.0
2009-01-19 14:43:00,1.82149,1.82149,1.8213,1.82148,5880313.0
2009-01-19 14:44:00,1.82147,1.82179,1.82134,1.82145,3573215.0
2009-01-19 14:45:00,1.82112,1.82112,1.82025,1.82025,3469072.0
2009-01-19 14:46:00,1.82006,1.82006,1.81978,1.81992,15693383.0
2009-01-19 14:47:00,1.81988,1.82011,1.8196,1.82011,24840156.0
2009-01-19 14:48:00,1.82012,1.82012,1.8198,1.8198,60993357.0
2009-01-19 14:49:00,1.81986,1.82049,1.81986,1.82049,10854486.0
2009-01-19 14:50:00,1.8205,1.82079,1.8205,1.82079,3703084.0
2009-01-19 14:51:00,1.82073,1.82105,1.82073,1.82073,22240379.0
2009-01-19 14:52:00,1.82118,1.82153,1.82117,1.82118,1819727.0
2009-01-19 14:53:00,1.82109,1.82149,1.821,1.821,4008366.0
2009-01-19 14:54:00,1.82092,1.82099,1.82073,1.82099,8284859.0
2009-01-19 14:55:00,1.82073,1.8209,1.82073,1.82086,6948485.0
2009-01-19 14:56:00,1.82092,1.82092,1.82048,1.82048,5519348.0
2009-01-19 14:57:00,1.82057,1.82104,1.82057,1.82104,1040519.0
2009-01-19 14:58:00,1.8213,1.82176,1.8213,1.82176,2493865.0
2009-01-19 14:59:00,1.82174,1.82216,1.82174,1.82216,6694789.0
2009-01-19 15:00:00,1.8222,1.82252,1.82216,1.82252,6294224.0
2009-01-19 15:01:00,1.82257,1.82395,1.82257,1.82395,28648464.0
2009-01-19 15:02:00,1.82401,1.82402,1.82377,1.82382,8689008.0
2009-01-19 15:03:00,1.82405,1.82465,1.82405,1.82465,11892240.0
2009-01-19 15:04:00,1.82472,1.82496,1.82472,1.82496,4937675.0
2009-01-19 15:05:00,1.82485,1.82485,1.82442,1.82456,2786248.0
2009-01-19 15:06:00,1.82442,1.82442,1.82394,1.82415,3165824.0
2009-01-19 15:07:00,1.82441,1.82466,1.82441,1.82464,1399946.0
2009-01-19 15:08:00,1.82442,1.82442,1.82397,1.82416,10046719.0
2009-01-19 15:09:00,1.82412,1.82412,1.82381,1.82381,32471240.0
2009-01-19 15:10:00,1.82385,1.82404,1.82384,1.82404,4209567.0
2009-01-19 15:11:00,1.82396,1.82396,1.82345,1.82345,11186219.0
2009-01-19 15:12:00,1.82323,1.82344,1.82287,1.82287,11732553.0
2009-01-19 15:13:00,1.82297,1.82299,1.82274,1.82274,19174785.0
2009-01-19 15:14:00,1.82262,1.82273,1.82255,1.82255,6015335.0
2009-01-19 15:15:00,1.82228,1.82235,1.82222,1.82235,2288758.0
2009-01-19 15:16:00,1.82246,1.82272,1.82216,1.82216,1047699.0
2009-01-19 15:17:00,1.8219,1.82211,1.82154,1.82211,2853515.0
2009-01-19 15:18:00,1.82226,1.82234,1.8222,1.82222,751183.0
2009-01-19 15:19:00,1.82224,1.82243,1.82218,1.82243,11958152.0
2009-01-19 15:20:00,1.8224,1.8224,1.82206,1.82206,10345294.0
2009-01-19 15:21:00,1.82197,1.82202,1.82181,1.82202,7754006.0
2009-01-19 15:22:00,1.82202,1.82208,1.82191,1.82191,29440864.0
2009-01-19 15:23:00,1.82171,1.82171,1.82125,1.82125,15676880.0
2009-01-19 15:24:00,1.82095,1.82174,1.82095,1.82174,9661953.0
2009-01-19 15:25:00,1.82186,1.82186,1.82144,1.82157,11232051.0
2009-01-19 15:26:00,1.8217,1.8217,1.82124,1.82165,5948404.0
2009-01-19 15:27:00,1.82152,1.82152,1.8212,1.82129,14080484.0
2009-01-19 15:28:00,1.82118,1.82118,1.82077,1.82077,7055677.0
2009-01-19 15:29:00,1.82078,1.82099,1.82078,1.82099,9403527.0
2009-01-19 15:30:00,1.82105,1.82121,1.82103,1.82103,3312875.0
2009-01-19 15:31:00,1.82088,1.82118,1.81952,1.81952,8821128.0
2009-01-19 15:32:00,1.82094,1.82094,1.8205,1.8205,1000240.0
2009-01-19 15:33:00,1.82053,1.82142,1.82053,1.82125,7817074.0
2009-01-19 15:34:00,1.82142,1.82142,1.82059,1.82059,3167035.0
2009-01-19 15:35:00,1.82041,1.82041,1.82005,1.82012,6177512.0
2009-01-19 15:36:00,1.82008,1.82015,1.81869,1.82001,18046552.0
2009-01-19 15:37:00,1.81989,1.82002,1.81984,1.81984,19982473.0
2009-01-19 15:38:00,1.81992,1.82016,1.81992,1.81999,5686959.0
2009-01-19 15:39:00,1.81974,1.81974,1.8193,1.8193,2858958.0
2009-01-19 15:40:00,1.81911,1.81915,1.81887,1.81889,2887226.0
2009-01-19 15:41:00,1.81906,1.81979,1.81906,1.81979,2370792.0
2009-01-19 15:42:00,1.81989,1.82045,1.81989,1.82045,9381508.0
2009-01-19 15:43:00,1.82069,1.82095,1.82069,1.82095,2710807.0
2009-01-19 15:44:00,1.82096,1.82124,1.8209,1.82124,13064319.0
2009-01-19 15:45:00,1.82114,1.82124,1.82077,1.82077,3309589.0
2009-01-19 15:46:00,1.82059,1.82066,1.82019,1.82019,12637094.0
2009-01-19 15:47:00,1.82001,1.82001,1.81935,1.81946,40735296.0
2009-01-19 15:48:00,1.81941,1.81941,1.81913,1.81913,6007302.0
2009-01-19 15:49:00,1.81911,1.81911,1.81749,1.81749,25723810.0
2009-01-19 15:50:00,1.81742,1.81742,1.81718,1.81719,14634442.0
2009-01-19 15:51:00,1.81713,1.81713,1.8169,1.8169,10946642.0
2009-01-19 15:52:00,1.81689,1.81689,1.81655,1.81655,10199239.0
2009-01-19 15:53:00,1.81653,1.81653,1.81612,1.81634,9563367.0
2009-01-19 15:54:00,1.81618,1.81628,1.81596,1.81628,1193967.0
2009-01-19 15:55:00,1.81629,1.817,1.81629,1.817,1395058.0
2009-01-19 15:56:00,1.81718,1.81775,1.81698,1.81775,12035570.0
2009-01-19 15:57:00,1.81793,1.81844,1.81793,1.81818,5905152.0
2009-01-19 15:58:00,1.81814,1.81814,1.81739,1.81739,6330942.0
2009-01-19 15:59:00,1.81736,1.81736,1.8166,1.8166,8055264.0
2009-01-19 16:00:00,1.81657,1.81728,1.81657,1.81717,2521580.0
2009-01-19 16:01:00,1.81709,1.81745,1.81709,1.81745,2473876.0
2009-01-19 16:02:00,1.81752,1.81768,1.81739,1.8174,60477395.0
2009-01-19 16:03:00,1.81728,1.81728,1.81659,1.81659,99443848.0
2009-01-19 16:04:00,1.81661,1.81697,1.81659,1.81697,4401042.0
2009-01-19 16:05:00,1.81715,1.81755,1.81715,1.81745,16400501.0
2009-01-19 16:06:00,1.81751,1.81799,1.8175,1.81799,1397014.0
2009-01-19 16:07:00,1.81819,1.81888,1.81819,1.81888,8762712.0
2009-01-19 16:08:00,1.81909,1.8195,1.81905,1.81905,9241290.0
2009-01-19 16:09:00,1.8188,1.81899,1.81862,1.81882,3307997.0
2009-01-19 16:10:00,1.81894,1.81993,1.81894,1.81986,2847471.0
2009-01-19 16:11:00,1.81998,1.82104,1.81998,1.82104,2413594.0
2009-01-19 16:12:00,1.82104,1.82126,1.82072,1.82072,11802016.0
2009-01-19 16:13:00,1.82058,1.82067,1.82051,1.8206,7003680.0
2009-01-19 16:14:00,1.82058,1.82058,1.82044,1.8205,10641175.0
2009-01-19 16:15:00,1.8206,1.82069,1.82053,1.82053,7300627.0
2009-01-19 16:16:00,1.82049,1.82067,1.82048,1.82067,10323776.0
2009-01-19 16:17:00,1.82083,1.82163,1.82083,1.82163,3807633.0
2009-01-19 16:18:00,1.8218,1.8218,1.8213,1.8213,7737727.0
2009-01-19 16:19:00,1.82131,1.82131,1.82084,1.82084,2643130.0
2009-01-19 16:20:00,1.82072,1.8208,1.8205,1.8205,1599295.0
2009-01-19 16:21:00,1.82046,1.82046,1.82017,1.82019,25015620.0
2009-01-19 16:22:00,1.81985,1.82037,1.81985,1.82032,2981832.0
2009-01-19 16:23:00,1.82039,1.82071,1.82039,1.82071,10324303.0
2009-01-19 16:24:00,1.82055,1.82106,1.82055,1.82106,7046805.0
2009-01-19 16:25:00,1.82133,1.82171,1.82133,1.82157,8978845.0
2009-01-19 16:26:00,1.82148,1.82148,1.82136,1.82144,3073632.0
2009-01-19 16:27:00,1.8213,1.8213,1.82075,1.82075,20139759.0
2009-01-19 16:28:00,1.82062,1.82062,1.82016,1.82016,3949758.0
2009-01-19 16:29:00,1.82013,1.82013,1.8198,1.8198,1869650.0
2009-01-19 16:30:00,1.81976,1.81978,1.81955,1.81971,4687263.0
2009-01-19 16:31:00,1.8201,1.8201,1.8196,1.8196,8356900.0
2009-01-19 16:32:00,1.81955,1.81955,1.81844,1.81847,3417273.0
2009-01-19 16:33:00,1.81852,1.81852,1.81773,1.81785,4222912.0
2009-01-19 16:34:00,1.81762,1.81764,1.81732,1.81733,1144557.0
2009-01-19 16:35:00,1.8173,1.8173,1.81575,1.81575,146492239.0
2009-01-19 16:36:00,1.81586,1.81611,1.81585,1.81602,12011810.0
2009-01-19 16:37:00,1.81611,1.81684,1.81611,1.81684,4216029.0
2009-01-19 16:38:00,1.817,1.81756,1.817,1.81756,1166629.0
2009-01-19 16:39:00,1.81749,1.81749,1.81647,1.81647,4074764.0
2009-01-19 16:40:00,1.81642,1.81642,1.81614,1.8162,8091688.0
2009-01-19 16:41:00,1.81619,1.8162,1.81586,1.81586,7574948.0
2009-01-19 16:42:00,1.81591,1.81591,1.81548,1.81548,5502167.0
2009-01-19 16:43:00,1.81529,1.81529,1.81481,1.81481,5960604.0
2009-01-19 16:44:00,1.81462,1.81478,1.81445,1.81446,48917142.0
2009-01-19 16:45:00,1.81451,1.81459,1.81444,1.81452,18531411.0
2009-01-19 16:46:00,1.81462,1.81499,1.81462,1.81499,10416842.0
2009-01-19 16:47:00,1.81511,1.81599,1.81511,1.81599,3218738.0
2009-01-19 16:48:00,1.81615,1.81726,1.81615,1.81726,7161761.0
2009-01-19 16:49:00,1.81727,1.81767,1.81727,1.81767,7104873.0
2009-01-19 16:50:00,1.81773,1.81823,1.81773,1.81823,5207668.0
2009-01-19 16:51:00,1.81806,1.81806,1.81672,1.81718,17284605.0
2009-01-19 16:52:00,1.81708,1.81708,1.81609,1.81609,5288547.0
2009-01-19 16:53:00,1.81628,1.81697,1.81613,1.81697,5576219.0
2009-01-19 16:54:00,1.81728,1.81789,1.81728,1.81754,4673297.0
2009-01-19 16:55:00,1.81755,1.81755,1.81734,1.81734,33811134.0
2009-01-19 16:56:00,1.81715,1.81726,1.81702,1.81702,3917728.0
2009-01-19 16:57:00,1.81691,1.81694,1.81661,1.8167,7291679.0
2009-01-19 16:58:00,1.81659,1.81691,1.81659,1.81691,20297263.0
2009-01-19 16:59:00,1.81696,1.81696,1.81658,1.81658,40736544.0
2009-01-19 17:00:00,1.81653,1.81671,1.81649,1.81671,4341366.0
2009-01-19 17:01:00,1.81679,1.81754,1.81679,1.81754,43391069.0
2009-01-19 17:02:00,1.81774,1.81864,1.81774,1.81864,9470677.0
2009-01-19 17:03:00,1.81867,1.81867,1.81788,1.81788,4891468.0
2009-01-19 17:04:00,1.81776,1.81795,1.81755,1.81773,1685839.0
2009-01-19 17:05:00,1.81776,1.81819,1.81776,1.81814,23186782.0
2009-01-19 17:06:00,1.81836,1.81849,1.81832,1.81832,374407.0
2009-01-19 17:07:00,1.81825,1.81906,1.81825,1.81906,16704871.0
2009-01-19 17:08:00,1.81899,1.81899,1.81876,1.81892,1333298.0
2009-01-19 17:09:00,1.81913,1.81954,1.81913,1.81954,1110764.0
2009-01-19 17:10:00,1.81964,1.81984,1.81963,1.81984,34200158.0
2009-01-19 17:11:00,1.8198,1.81998,1.81969,1.81998,1404758.0
2009-01-19 17:12:00,1.82015,1.82058,1.82015,1.82058,5468453.0
2009-01-19 17:13:00,1.82044,1.82044,1.82027,1.82027,11271058.0
2009-01-19 17:14:00,1.82024,1.82024,1.81994,1.81994,5742176.0
2009-01-19 17:15:00,1.81997,1.81997,1.81945,1.81948,6179136.0
2009-01-19 17:16:00,1.81939,1.81943,1.81926,1.81943,3219334.0
2009-01-19 17:17:00,1.8196,1.82,1.8196,1.82,37844880.0
2009-01-19 17:18:00,1.82004,1.82018,1.82001,1.82018,5545921.0
2009-01-19 17:19:00,1.82008,1.82008,1.8195,1.8195,20143578.0
2009-01-19 17:20:00,1.81931,1.81944,1.81923,1.81923,4520751.0
2009-01-19 17:21:00,1.81919,1.81919,1.81878,1.81878,5461048.0
2009-01-19 17:22:00,1.81879,1.819,1.81856,1.819,2547638.0
2009-01-19 17:23:00,1.8186,1.81926,1.8186,1.81926,6359660.0
2009-01-19 17:24:00,1.81947,1.81998,1.81947,1.81998,4697798.0
2009-01-19 17:25:00,1.82005,1.82006,1.81993,1.81993,5536746.0
2009-01-19 17:26:00,1.81976,1.81992,1.81966,1.81992,14138035.0
2009-01-19 17:27:00,1.81996,1.81996,1.81934,1.81934,44269231.0
2009-01-19 17:28:00,1.81946,1.81972,1.81936,1.81936,61376112.0
2009-01-19 17:29:00,1.81949,1.81971,1.81921,1.81938,3588493.0
2009-01-19 17:30:00,1.81938,1.81959,1.81926,1.81956,2296499.0
2009-01-19 17:31:00,1.81943,1.81943,1.81916,1.81916,5097231.0
2009-01-19 17:32:00,1.81906,1.81928,1.81906,1.81924,6720921.0
2009-01-19 17:33:00,1.8192,1.81945,1.8192,1.81945,7704144.0
2009-01-19 17:34:00,1.81941,1.8195,1.81931,1.81934,2445159.0
2009-01-19 17:35:00,1.81963,1.81991,1.81963,1.81991,3038839.0
2009-01-19 17:36:00,1.81991,1.82003,1.81991,1.81999,8473571.0
2009-01-19 17:37:00,1.81994,1.82029,1.81982,1.82029,796983.0
2009-01-19 17:38:00,1.82057,1.82208,1.82057,1.82208,14460277.0
2009-01-19 17:39:00,1.82205,1.8228,1.82205,1.8228,2616450.0
2009-01-19 17:40:00,1.82294,1.82513,1.82294,1.82466,47431773.0
2009-01-19 17:41:00,1.82448,1.82448,1.82292,1.82303,104988537.0
2009-01-19 17:42:00,1.82281,1.82281,1.82255,1.82255,2933035.0
2009-01-19 17:43:00,1.82247,1.82249,1.82126,1.82126,16351580.0
2009-01-19 17:44:00,1.82126,1.82168,1.82122,1.82159,2810787.0
2009-01-19 17:45:00,1.82169,1.82337,1.82169,1.82317,232704238.0
2009-01-19 17:46:00,1.82328,1.82371,1.82328,1.82369,9379924.0
2009-01-19 17:47:00,1.82379,1.82415,1.82379,1.82415,3616399.0
2009-01-19 17:48:00,1.8241,1.82415,1.82384,1.82415,7636837.0
2009-01-19 17:49:00,1.8242,1.82438,1.8242,1.82427,5886182.0
2009-01-19 17:50:00,1.82421,1.82421,1.82355,1.82355,56486145.0
2009-01-19 17:51:00,1.82348,1.82348,1.82255,1.82255,12070575.0
2009-01-19 17:52:00,1.82236,1.82236,1.82203,1.82222,5439057.0
2009-01-19 17:53:00,1.82225,1.82225,1.82207,1.82224,3833996.0
2009-01-19 17:54:00,1.82204,1.82204,1.82153,1.82179,27803856.0
2009-01-19 17:55:00,1.82175,1.82175,1.82146,1.82146,4325048.0
2009-01-19 17:56:00,1.82141,1.82141,1.82115,1.82115,5974201.0
2009-01-19 17:57:00,1.82106,1.82139,1.82101,1.82139,1352757.0
2009-01-19 17:58:00,1.82148,1.82226,1.82148,1.82226,1700974.0
2009-01-19 17:59:00,1.8223,1.8229,1.82213,1.82231,63425390.0
2009-01-19 18:00:00,1.82225,1.82225,1.82161,1.82161,16630669.0
2009-01-19 18:01:00,1.82162,1.82162,1.82119,1.82122,28831338.0
2009-01-19 18:02:00,1.82113,1.82113,1.82088,1.82088,2548895.0
2009-01-19 18:03:00,1.82084,1.82084,1.82048,1.8205,6260586.0
2009-01-19 18:04:00,1.82044,1.82044,1.81994,1.82021,5328558.0
2009-01-19 18:05:00,1.82011,1.82014,1.81983,1.81988,2207749.0
2009-01-19 18:06:00,1.8198,1.8198,1.81834,1.81834,8005700.0
2009-01-19 18:07:00,1.81819,1.81821,1.81777,1.81777,630397.0
2009-01-19 18:08:00,1.81752,1.81779,1.8174,1.81779,11406591.0
2009-01-19 18:09:00,1.81791,1.81809,1.81791,1.81801,6695665.0
2009-01-19 18:10:00,1.81813,1.81891,1.81813,1.81891,11982158.0
2009-01-19 18:11:00,1.81908,1.81962,1.81903,1.81962,19305790.0
2009-01-19 18:12:00,1.81978,1.81985,1.8196,1.8196,7054348.0
2009-01-19 18:13:00,1.81948,1.81948,1.819,1.81905,14614522.0
2009-01-19 18:14:00,1.8191,1.81935,1.81901,1.81901,2465130.0
2009-01-19 18:15:00,1.81892,1.81892,1.81856,1.81856,41157000.0
2009-01-19 18:16:00,1.8186,1.8193,1.8186,1.8193,1960987.0
2009-01-19 18:17:00,1.81956,1.82011,1.81956,1.82011,9051766.0
2009-01-19 18:18:00,1.82013,1.82026,1.82013,1.82019,7852959.0
2009-01-19 18:19:00,1.82022,1.82053,1.82014,1.82053,5745678.0
2009-01-19 18:20:00,1.82049,1.82074,1.82049,1.82074,2117822.0
2009-01-19 18:21:00,1.82067,1.82109,1.82067,1.82109,17393987.0
2009-01-19 18:22:00,1.82121,1.82181,1.82121,1.82181,16776026.0
2009-01-19 18:23:00,1.8219,1.82208,1.8219,1.82207,7386275.0
2009-01-19 18:24:00,1.82198,1.82204,1.82187,1.82187,1771632.0
2009-01-19 18:25:00,1.82182,1.82182,1.82166,1.82168,6469737.0
2009-01-19 18:26:00,1.82161,1.82178,1.82161,1.82174,3248792.0
2009-01-19 18:27:00,1.82194,1.82223,1.82182,1.82182,12887333.0
2009-01-19 18:28:00,1.82171,1.82228,1.82138,1.82226,2646159.0
2009-01-19 18:29:00,1.82222,1.82222,1.82135,1.82135,2827347.0
2009-01-19 18:30:00,1.82114,1.82174,1.82106,1.82174,1515461.0
2009-01-19 18:31:00,1.82178,1.82229,1.82176,1.82229,1544506.0
2009-01-19 18:32:00,1.82231,1.82314,1.82231,1.82314,25019300.0
2009-01-19 18:33:00,1.82329,1.8236,1.82329,1.82349,24271026.0
2009-01-19 18:34:00,1.82333,1.82333,1.82275,1.82277,4979498.0
2009-01-19 18:35:00,1.82265,1.82265,1.8223,1.82245,203955192.0
2009-01-19 18:36:00,1.82261,1.82313,1.82256,1.82313,2863707.0
2009-01-19 18:37:00,1.82319,1.82347,1.82319,1.82347,18861972.0
2009-01-19 18:38:00,1.8235,1.82356,1.82312,1.82312,13384234.0
2009-01-19 18:39:00,1.82283,1.82283,1.82258,1.82275,10921253.0
2009-01-19 18:40:00,1.82273,1.82279,1.82256,1.82256,18206828.0
2009-01-19 18:41:00,1.82246,1.8226,1.8224,1.82259,3510780.0
2009-01-19 18:42:00,1.82238,1.82238,1.82197,1.82197,3349515.0
2009-01-19 18:43:00,1.82177,1.82177,1.82146,1.82146,21591509.0
2009-01-19 18:44:00,1.82141,1.82141,1.82117,1.8213,78878608.0
2009-01-19 18:45:00,1.82152,1.82171,1.82143,1.82143,3346945.0
2009-01-19 18:46:00,1.82117,1.82117,1.82075,1.82075,17822248.0
2009-01-19 18:47:00,1.82065,1.82065,1.82022,1.82048,41797973.0
2009-01-19 18:48:00,1.82069,1.82099,1.82061,1.82099,22981657.0
2009-01-19 18:49:00,1.82097,1.82097,1.82066,1.82074,2264380.0
2009-01-19 18:50:00,1.82063,1.82063,1.82017,1.82017,2514072.0
2009-01-19 18:51:00,1.82024,1.82024,1.82013,1.82013,6351862.0
2009-01-19 18:52:00,1.82011,1.82026,1.82008,1.82008,5902456.0
2009-01-19 18:53:00,1.81996,1.81996,1.8197,1.81978,1299252.0
2009-01-19 18:54:00,1.81979,1.81979,1.81941,1.81941,2419142.0
2009-01-19 18:55:00,1.81934,1.81934,1.81892,1.81901,1251464.0
2009-01-19 18:56:00,1.81894,1.81894,1.81801,1.81801,23704506.0
2009-01-19 18:57:00,1.81794,1.81794,1.81752,1.81756,3711847.0
2009-01-19 18:58:00,1.8174,1.8174,1.81642,1.81674,146271720.0
2009-01-19 18:59:00,1.81681,1.81686,1.81666,1.81686,7975716.0
2009-01-19 19:00:00,1.81687,1.81715,1.81649,1.81667,5064657.0
2009-01-19 19:01:00,1.81691,1.81707,1.81659,1.81659,7584063.0
2009-01-19 19:02:00,1.81634,1.81634,1.81557,1.81557,1442567.0
2009-01-19 19:03:00,1.81551,1.81551,1.81494,1.81499,19419330.0
2009-01-19 19:04:00,1.81484,1.81492,1.8148,1.81492,917390.0
2009-01-19 19:05:00,1.81481,1.8153,1.81479,1.8153,12060724.0
2009-01-19 19:06:00,1.81526,1.81526,1.81487,1.81488,9654738.0
2009-01-19 19:07:00,1.81476,1.81476,1.81421,1.81432,2818135.0
2009-01-19 19:08:00,1.81426,1.81426,1.81386,1.81425,2859322.0
2009-01-19 19:09:00,1.81434,1.8144,1.81399,1.81399,7468962.0
2009-01-19 19:10:00,1.81412,1.81427,1.81396,1.81396,5794304.0
2009-01-19 19:11:00,1.81387,1.81403,1.8138,1.81402,4115018.0
2009-01-19 19:12:00,1.81394,1.81394,1.81381,1.81383,4859739.0
2009-01-19 19:13:00,1.81375,1.81375,1.81342,1.81342,17354160.0
2009-01-19 19:14:00,1.81344,1.81344,1.81319,1.81319,6151017.0
2009-01-19 19:15:00,1.81313,1.81313,1.81275,1.81286,7868090.0
2009-01-19 19:16:00,1.81288,1.81335,1.81288,1.81335,75840880.0
2009-01-19 19:17:00,1.8134,1.81378,1.8134,1.81348,1891735.0
2009-01-19 19:18:00,1.81333,1.81333,1.81301,1.81301,7369192.0
2009-01-19 19:19:00,1.81141,1.81307,1.81141,1.81301,6961907.0
2009-01-19 19:20:00,1.81323,1.81327,1.81255,1.81255,2961619.0
2009-01-19 19:21:00,1.81256,1.81256,1.81227,1.81227,2900927.0
2009-01-19 19:22:00,1.81224,1.81224,1.81152,1.81191,3440834.0
2009-01-19 19:23:00,1.81188,1.81222,1.81182,1.81182,2610805.0
2009-01-19 19:24:00,1.81188,1.81204,1.81173,1.81204,3202915.0
2009-01-19 19:25:00,1.81206,1.81238,1.81206,1.81238,4058984.0
2009-01-19 19:26:00,1.81244,1.81276,1.81244,1.81265,24667755.0
2009-01-19 19:27:00,1.81267,1.81281,1.8124,1.8124,1658578.0
2009-01-19 19:28:00,1.81237,1.81237,1.81194,1.81194,3693395.0
2009-01-19 19:29:00,1.8119,1.8119,1.81169,1.81169,15707790.0
2009-01-19 19:30:00,1.81166,1.81166,1.81151,1.81151,16503433.0
2009-01-19 19:31:00,1.81143,1.81153,1.81135,1.81141,9080150.0
2009-01-19 19:32:00,1.81144,1.81147,1.81109,1.81109,19525569.0
2009-01-19 19:33:00,1.81106,1.81153,1.81105,1.81153,8455532.0
2009-01-19 19:34:00,1.81163,1.81206,1.81163,1.81206,8509511.0
2009-01-19 19:35:00,1.81202,1.81233,1.81202,1.81206,13466614.0
2009-01-19 19:36:00,1.81201,1.81201,1.81165,1.81165,9997174.0
2009-01-19 19:37:00,1.8115,1.81162,1.81102,1.81102,8120177.0
2009-01-19 19:38:00,1.81138,1.81138,1.81117,1.81117,632950.0
2009-01-19 19:39:00,1.81108,1.81108,1.80996,1.81028,2700654.0
2009-01-19 19:40:00,1.81039,1.81125,1.81039,1.81125,11354307.0
2009-01-19 19:41:00,1.81141,1.81162,1.81132,1.81135,8969472.0
2009-01-19 19:42:00,1.81138,1.81155,1.81138,1.81155,8061592.0
2009-01-19 19:43:00,1.8114,1.81155,1.8114,1.81144,16070792.0
2009-01-19 19:44:00,1.81137,1.81139,1.81127,1.81133,4510242.0
2009-01-19 19:45:00,1.81153,1.81187,1.81153,1.81174,11747240.0
2009-01-19 19:46:00,1.8116,1.81161,1.81135,1.81135,5990740.0
2009-01-19 19:47:00,1.81132,1.81132,1.81108,1.81112,9038036.0
2009-01-19 19:48:00,1.81106,1.81106,1.81095,1.81105,16285278.0
2009-01-19 19:49:00,1.81116,1.81158,1.81114,1.81158,3269995.0
2009-01-19 19:50:00,1.8117,1.8121,1.8117,1.8121,29945146.0
2009-01-19 19:51:00,1.81213,1.81214,1.81198,1.81214,14381650.0
2009-01-19 19:52:00,1.81219,1.81233,1.81219,1.81222,1910722.0
2009-01-19 19:53:00,1.81222,1.81226,1.81192,1.81201,18748902.0
2009-01-19 19:54:00,1.8118,1.8118,1.81129,1.81129,6821198.0
2009-01-19 19:55:00,1.81117,1.81117,1.81051,1.81058,84638330.0
2009-01-19 19:56:00,1.8106,1.81073,1.81051,1.8107,4550090.0
2009-01-19 19:57:00,1.81083,1.81083,1.81067,1.81067,8921403.0
2009-01-19 19:58:00,1.81064,1.81075,1.81061,1.81074,2259236.0
2009-01-19 19:59:00,1.81069,1.81082,1.81049,1.81082,3611249.0
2009-01-19 20:00:00,1.81083,1.81091,1.81075,1.81075,37766709.0
2009-01-19 20:01:00,1.81074,1.81074,1.81059,1.81061,2207514.0
2009-01-19 20:02:00,1.81058,1.81058,1.81005,1.81024,10859115.0
2009-01-19 20:03:00,1.81033,1.81044,1.81028,1.81044,3768434.0
2009-01-19 20:04:00,1.81039,1.81042,1.81029,1.81042,4744298.0
2009-01-19 20:05:00,1.81045,1.81074,1.81043,1.81066,24142347.0
2009-01-19 20:06:00,1.81073,1.81077,1.81028,1.8106,4030656.0
2009-01-19 20:07:00,1.81069,1.81082,1.81069,1.81074,40637680.0
2009-01-19 20:08:00,1.81094,1.81126,1.81094,1.81126,6630622.0
2009-01-19 20:09:00,1.81135,1.81135,1.8111,1.81114,3510218.0
2009-01-19 20:10:00,1.81123,1.81142,1.8111,1.81132,8705869.0
2009-01-19 20:11:00,1.81134,1.81158,1.81134,1.81154,2435562.0
2009-01-19 20:12:00,1.81155,1.81155,1.81144,1.81154,37701024.0
2009-01-19 20:13:00,1.81148,1.81148,1.81091,1.81091,9643921.0
2009-01-19 20:14:00,1.81091,1.81094,1.81053,1.81094,5706555.0
2009-01-19 20:15:00,1.81112,1.81136,1.8111,1.8111,5204858.0
2009-01-19 20:16:00,1.81104,1.81104,1.81054,1.8107,6601671.0
2009-01-19 20:17:00,1.81071,1.81087,1.81037,1.81087,4997810.0
2009-01-19 20:18:00,1.81091,1.81091,1.81078,1.8108,2517195.0
2009-01-19 20:19:00,1.8108,1.81103,1.8108,1.81103,32374104.0
2009-01-19 20:20:00,1.81102,1.81102,1.81071,1.81075,20920665.0
2009-01-19 20:21:00,1.81077,1.81082,1.81058,1.81058,10571102.0
2009-01-19 20:22:00,1.81061,1.81091,1.81041,1.8108,542105.0
2009-01-19 20:23:00,1.81092,1.81125,1.8109,1.81125,5448752.0
2009-01-19 20:24:00,1.81119,1.81128,1.80971,1.81128,1178466.0
2009-01-19 20:25:00,1.81138,1.81189,1.81138,1.81189,5837676.0
2009-01-19 20:26:00,1.81187,1.81224,1.81187,1.81224,3347384.0
2009-01-19 20:27:00,1.81226,1.81373,1.81226,1.81373,46376589.0
2009-01-19 20:28:00,1.81363,1.81363,1.8133,1.81345,4627908.0
2009-01-19 20:29:00,1.81348,1.81349,1.81203,1.81316,50890479.0
2009-01-19 20:30:00,1.81314,1.81314,1.81271,1.81271,2363892.0
2009-01-19 20:31:00,1.81275,1.81278,1.81234,1.81234,7670124.0
2009-01-19 20:32:00,1.81232,1.81237,1.81227,1.81233,2710173.0
2009-01-19 20:33:00,1.81221,1.8125,1.81219,1.81244,15887133.0
2009-01-19 20:34:00,1.81243,1.81243,1.81228,1.81234,3136852.0
2009-01-19 20:35:00,1.81241,1.81255,1.81241,1.81254,29880750.0
2009-01-19 20:36:00,1.81264,1.81282,1.81264,1.81272,1759258.0
2009-01-19 20:37:00,1.81273,1.81273,1.81252,1.81252,66690990.0
2009-01-19 20:38:00,1.81246,1.81282,1.81246,1.81282,1295685.0
2009-01-19 20:39:00,1.81283,1.81298,1.81279,1.81288,1322082.0
2009-01-19 20:40:00,1.81289,1.81301,1.81289,1.81297,2574940.0
2009-01-19 20:41:00,1.81298,1.81299,1.81286,1.81293,1827298.0
2009-01-19 20:42:00,1.81279,1.81279,1.81224,1.81224,2696131.0
2009-01-19 20:43:00,1.81208,1.81208,1.8118,1.81187,23459850.0
2009-01-19 20:44:00,1.81201,1.81234,1.81201,1.81234,3553917.0
2009-01-19 20:45:00,1.81236,1.81236,1.81214,1.81214,7796279.0
2009-01-19 20:46:00,1.81216,1.81294,1.81204,1.81294,3527896.0
2009-01-19 20:47:00,1.81295,1.813,1.8129,1.8129,9470016.0
2009-01-19 20:48:00,1.81279,1.81279,1.81252,1.81252,8381036.0
2009-01-19 20:49:00,1.81244,1.81287,1.81244,1.81287,3067845.0
2009-01-19 20:50:00,1.81296,1.81318,1.81296,1.81318,17261694.0
2009-01-19 20:51:00,1.81323,1.81333,1.81323,1.81333,81249669.0
2009-01-19 20:52:00,1.81339,1.81339,1.81316,1.81323,4353755.0
2009-01-19 20:53:00,1.81334,1.81341,1.81319,1.81341,10964465.0
2009-01-19 20:54:00,1.81361,1.81391,1.81361,1.81391,6380618.0
2009-01-19 20:55:00,1.81397,1.81434,1.81396,1.8142,6615898.0
2009-01-19 20:56:00,1.81424,1.81424,1.81405,1.81419,4251330.0
2009-01-19 20:57:00,1.8141,1.81429,1.8141,1.81428,5348701.0
2009-01-19 20:58:00,1.81436,1.8146,1.81436,1.8146,5452944.0
2009-01-19 20:59:00,1.81465,1.81507,1.81465,1.81486,13880295.0
2009-01-19 21:00:00,1.81475,1.81475,1.81457,1.81469,3268314.0
2009-01-19 21:01:00,1.81463,1.81466,1.81437,1.81437,10121543.0
2009-01-19 21:02:00,1.81416,1.81435,1.81378,1.81378,4886558.0
2009-01-19 21:03:00,1.81372,1.81384,1.81364,1.81384,3984937.0
2009-01-19 21:04:00,1.8139,1.8139,1.81379,1.81379,1543650.0
2009-01-19 21:05:00,1.81388,1.8141,1.81388,1.8141,2374768.0
2009-01-19 21:06:00,1.8142,1.81436,1.81385,1.81421,2552003.0
2009-01-19 21:07:00,1.81421,1.81426,1.81354,1.81354,50936682.0
2009-01-19 21:08:00,1.81321,1.81321,1.81249,1.81249,3931573.0
2009-01-19 21:09:00,1.81236,1.81236,1.81217,1.81217,26230776.0
2009-01-19 21:10:00,1.81218,1.81243,1.81193,1.81234,13498224.0
2009-01-19 21:11:00,1.81241,1.81251,1.81222,1.8125,3661260.0
2009-01-19 21:12:00,1.81261,1.81291,1.81261,1.8129,12665478.0
2009-01-19 21:13:00,1.8128,1.81307,1.81259,1.81307,2051423.0
2009-01-19 21:14:00,1.81317,1.81328,1.8131,1.8131,4987019.0
2009-01-19 21:15:00,1.81296,1.81296,1.81269,1.81286,4064836.0
2009-01-19 21:16:00,1.81287,1.81308,1.81287,1.81301,3406124.0
2009-01-19 21:17:00,1.81287,1.81287,1.81261,1.81261,22507918.0
2009-01-19 21:18:00,1.81274,1.81305,1.81274,1.81305,7837938.0
2009-01-19 21:19:00,1.81323,1.81335,1.81319,1.81333,4621320.0
2009-01-19 21:20:00,1.81328,1.81345,1.81307,1.81307,1958560.0
2009-01-19 21:21:00,1.81318,1.81351,1.81318,1.81351,4704570.0
2009-01-19 21:22:00,1.81355,1.81395,1.81355,1.81373,3941981.0
2009-01-19 21:23:00,1.81398,1.81421,1.81398,1.81413,6016091.0
2009-01-19 21:24:00,1.81435,1.81466,1.81435,1.81466,7806393.0
2009-01-19 21:25:00,1.81459,1.81459,1.81436,1.81436,19378842.0
2009-01-19 21:27:00,1.81437,1.81462,1.81428,1.81462,2606432.0
2009-01-19 21:28:00,1.81475,1.81477,1.81458,1.81465,3225771.0
2009-01-19 21:29:00,1.8146,1.81461,1.81449,1.81449,5276143.0
2009-01-19 21:30:00,1.81441,1.81441,1.81418,1.81429,6464888.0
2009-01-19 21:31:00,1.81422,1.81422,1.81371,1.81371,3965085.0
2009-01-19 21:32:00,1.81389,1.81454,1.81389,1.81397,17648243.0
2009-01-19 21:33:00,1.81381,1.8139,1.81374,1.8139,5854955.0
2009-01-19 21:34:00,1.81386,1.81396,1.81374,1.8138,6106122.0
2009-01-19 21:35:00,1.81387,1.81397,1.81387,1.81395,2115630.0
2009-01-19 21:36:00,1.81384,1.81384,1.81344,1.81344,4820553.0
2009-01-19 21:37:00,1.81326,1.81326,1.81283,1.81285,1376116.0
2009-01-19 21:38:00,1.81283,1.81283,1.81256,1.81256,10354546.0
2009-01-19 21:39:00,1.81246,1.8125,1.8122,1.81223,6874186.0
2009-01-19 21:40:00,1.81214,1.81218,1.81193,1.81196,3643393.0
2009-01-19 21:41:00,1.81183,1.81183,1.81129,1.81129,2673750.0
2009-01-19 21:42:00,1.8113,1.8113,1.81101,1.81101,2459687.0
2009-01-19 21:43:00,1.81087,1.81096,1.81065,1.81065,2597330.0
2009-01-19 21:44:00,1.81068,1.81068,1.81045,1.81045,15042723.0
2009-01-19 21:45:00,1.81042,1.81042,1.80997,1.80997,6588156.0
2009-01-19 21:46:00,1.80988,1.80992,1.8097,1.8097,4206869.0
2009-01-19 21:47:00,1.80966,1.80966,1.80925,1.8093,8574150.0
2009-01-19 21:48:00,1.80925,1.80925,1.80883,1.80883,2655081.0
2009-01-19 21:50:00,1.80893,1.80893,1.80868,1.80868,7987077.0
2009-01-19 21:51:00,1.80863,1.80867,1.80842,1.80842,12300960.0
2009-01-19 21:52:00,1.80838,1.80838,1.80782,1.80782,8952814.0
2009-01-19 21:53:00,1.8079,1.80804,1.80788,1.80791,3644010.0
2009-01-19 21:54:00,1.80794,1.80805,1.80784,1.80784,6405836.0
2009-01-19 21:55:00,1.80787,1.8079,1.80764,1.80773,3117732.0
2009-01-19 21:56:00,1.80775,1.80775,1.80754,1.80758,2197608.0
2009-01-19 21:57:00,1.80766,1.80771,1.80759,1.8077,5916470.0
2009-01-19 21:58:00,1.80772,1.80782,1.8076,1.80761,47396970.0
2009-01-19 21:59:00,1.80765,1.80772,1.80729,1.80772,6783406.0
2009-01-19 22:00:00,1.80785,1.80823,1.80785,1.80822,7466050.0
2009-01-19 22:01:00,1.80823,1.80843,1.80823,1.80832,12966514.0
2009-01-19 22:02:00,1.8084,1.80884,1.8084,1.80884,11693430.0
2009-01-19 22:03:00,1.80875,1.80875,1.8084,1.80861,4983963.0
2009-01-19 22:04:00,1.80873,1.80904,1.80873,1.80904,79092593.0
2009-01-19 22:05:00,1.80912,1.8092,1.80875,1.80875,6338380.0
2009-01-19 22:06:00,1.80877,1.80877,1.80855,1.80857,5439784.0
2009-01-19 22:07:00,1.80845,1.80845,1.80791,1.80791,3780837.0
2009-01-19 22:08:00,1.80777,1.80777,1.80752,1.80752,3865307.0
2009-01-19 22:09:00,1.80734,1.80734,1.80652,1.80652,15293207.0
2009-01-19 22:10:00,1.80628,1.80628,1.80441,1.80586,3594552.0
2009-01-19 22:11:00,1.80575,1.80575,1.80526,1.80526,11218272.0
2009-01-19 22:12:00,1.80508,1.8052,1.80483,1.80486,11369501.0
2009-01-19 22:13:00,1.80494,1.8051,1.80484,1.80505,36241703.0
2009-01-19 22:14:00,1.80496,1.80523,1.8046,1.80523,2964949.0
2009-01-19 22:15:00,1.80529,1.80557,1.80529,1.80557,5324540.0
2009-01-19 22:16:00,1.80559,1.80581,1.80553,1.80553,1322407.0
2009-01-19 22:17:00,1.80553,1.8057,1.80553,1.80562,2100000.0
2009-01-19 22:18:00,1.8056,1.80564,1.80537,1.80557,1082308.0
2009-01-19 22:19:00,1.80551,1.80569,1.80549,1.80569,3949154.0
2009-01-19 22:20:00,1.80577,1.806,1.80554,1.80554,6714361.0
2009-01-19 22:21:00,1.80553,1.80563,1.80506,1.80535,8443032.0
2009-01-19 22:22:00,1.80386,1.80536,1.80386,1.80518,3032006.0
2009-01-19 22:23:00,1.80523,1.80536,1.8052,1.8052,16400477.0
2009-01-19 22:24:00,1.80541,1.806,1.80541,1.806,16485371.0
2009-01-19 22:25:00,1.80612,1.80656,1.80612,1.80656,3311871.0
2009-01-19 22:26:00,1.8067,1.80672,1.8065,1.80672,5610483.0
2009-01-19 22:27:00,1.8068,1.80703,1.80679,1.80683,533523.0
2009-01-19 22:28:00,1.80682,1.80726,1.80676,1.80726,5771296.0
2009-01-19 22:29:00,1.80752,1.80752,1.80731,1.80731,4132431.0
2009-01-19 22:30:00,1.80721,1.80725,1.80698,1.80698,14333909.0
2009-01-19 22:31:00,1.80696,1.80696,1.80666,1.80666,15901265.0
2009-01-19 22:32:00,1.80659,1.80659,1.80629,1.80646,3282947.0
2009-01-19 22:33:00,1.80643,1.80724,1.80643,1.80724,6216480.0
2009-01-19 22:34:00,1.80716,1.80722,1.80677,1.80709,3850916.0
2009-01-19 22:35:00,1.80722,1.80746,1.80717,1.80746,2782632.0
2009-01-19 22:36:00,1.80762,1.80811,1.80762,1.80811,2501971.0
2009-01-19 22:37:00,1.80813,1.80816,1.80763,1.80809,13843873.0
2009-01-19 22:38:00,1.80805,1.80813,1.80785,1.80788,10088166.0
2009-01-19 22:39:00,1.80804,1.80823,1.80804,1.80823,792686.0
2009-01-19 22:40:00,1.80848,1.80872,1.80848,1.80864,11380584.0
2009-01-19 22:41:00,1.80865,1.80884,1.80851,1.80884,5077448.0
2009-01-19 22:42:00,1.80868,1.80868,1.8086,1.80868,8222805.0
2009-01-19 22:43:00,1.80881,1.80907,1.80881,1.80894,4065836.0
2009-01-19 22:44:00,1.80896,1.80896,1.80881,1.80881,15001788.0
2009-01-19 22:45:00,1.80841,1.80876,1.80841,1.80876,803369.0
2009-01-19 22:46:00,1.80899,1.80914,1.80899,1.80913,17740155.0
2009-01-19 22:47:00,1.80921,1.80924,1.80893,1.80893,1509576.0
2009-01-19 22:48:00,1.80897,1.80897,1.80884,1.80889,21219404.0
2009-01-19 22:49:00,1.80885,1.80897,1.80852,1.80856,5188848.0
2009-01-19 22:50:00,1.80861,1.80913,1.80861,1.80894,5432222.0
2009-01-19 22:51:00,1.80905,1.8092,1.80899,1.80908,8661335.0
2009-01-19 22:52:00,1.80907,1.80907,1.80871,1.80893,9463681.0
2009-01-19 22:53:00,1.80864,1.8091,1.80864,1.8091,3463448.0
2009-01-19 22:54:00,1.80901,1.80919,1.80898,1.80919,6765084.0
2009-01-19 22:55:00,1.80933,1.80993,1.80933,1.80968,29689834.0
2009-01-19 22:56:00,1.80967,1.81075,1.80967,1.81075,7536784.0
2009-01-19 22:57:00,1.81093,1.8112,1.81092,1.8112,1263988.0
2009-01-19 22:58:00,1.81137,1.81149,1.8112,1.81149,5826615.0
2009-01-19 22:59:00,1.8115,1.81191,1.81149,1.81179,6286723.0
2009-01-19 23:00:00,1.81163,1.81181,1.81143,1.81143,3891931.0
2009-01-19 23:01:00,1.8113,1.8113,1.81101,1.81113,3819738.0
2009-01-19 23:02:00,1.81113,1.81179,1.81113,1.81179,2401796.0
2009-01-19 23:03:00,1.81205,1.81257,1.81205,1.81209,11569767.0
2009-01-19 23:04:00,1.81198,1.81198,1.81161,1.81185,7355274.0
2009-01-19 23:05:00,1.81193,1.81209,1.81193,1.81208,7462568.0
2009-01-19 23:06:00,1.81225,1.81244,1.81225,1.81244,4145443.0
2009-01-19 23:07:00,1.81262,1.81278,1.81261,1.81278,69027310.0
2009-01-19 23:08:00,1.81283,1.81298,1.8128,1.81298,11953818.0
2009-01-19 23:09:00,1.8128,1.8128,1.81249,1.81259,5976890.0
2009-01-19 23:10:00,1.81228,1.81239,1.81228,1.81239,7420731.0
2009-01-19 23:11:00,1.81234,1.81238,1.81223,1.81238,4016295.0
2009-01-19 23:12:00,1.81238,1.81238,1.81211,1.81233,19635744.0
2009-01-19 23:13:00,1.81235,1.81251,1.81235,1.81247,10364003.0
2009-01-19 23:14:00,1.81256,1.8127,1.81233,1.8127,4653864.0
2009-01-19 23:15:00,1.81277,1.81287,1.81248,1.81277,2112990.0
2009-01-19 23:16:00,1.81284,1.81284,1.81253,1.81253,7304463.0
2009-01-19 23:17:00,1.81255,1.81292,1.81255,1.81292,5757388.0
2009-01-19 23:18:00,1.81282,1.81282,1.81267,1.81267,7260642.0
2009-01-19 23:19:00,1.81284,1.8129,1.81275,1.8129,7204909.0
2009-01-19 23:20:00,1.81307,1.81307,1.81285,1.81291,38920724.0
2009-01-19 23:21:00,1.81277,1.81292,1.81251,1.81292,7046942.0
2009-01-19 23:22:00,1.81286,1.81286,1.8125,1.81251,7397317.0
2009-01-19 23:23:00,1.81244,1.81244,1.81229,1.81233,6052460.0
2009-01-19 23:24:00,1.81198,1.81236,1.81198,1.81236,1497620.0
2009-01-19 23:25:00,1.81236,1.81271,1.8123,1.81255,6733466.0
2009-01-19 23:26:00,1.81243,1.81267,1.81239,1.81254,55374355.0
2009-01-19 23:27:00,1.81247,1.81262,1.81246,1.81262,5474232.0
2009-01-19 23:28:00,1.81262,1.81278,1.81226,1.81278,4763060.0
2009-01-19 23:29:00,1.81287,1.81313,1.81287,1.81313,4447813.0
2009-01-19 23:30:00,1.81306,1.81306,1.81252,1.81264,5196210.0
2009-01-19 23:31:00,1.8126,1.81266,1.81252,1.81262,5782679.0
2009-01-19 23:32:00,1.81266,1.81288,1.81266,1.81288,1416859.0
2009-01-19 23:33:00,1.81276,1.81276,1.81254,1.81254,1291563.0
2009-01-19 23:34:00,1.81244,1.81244,1.81209,1.81209,7631860.0
2009-01-19 23:35:00,1.8119,1.81203,1.81167,1.81167,5376394.0
2009-01-19 23:36:00,1.81163,1.81163,1.81134,1.81134,14444065.0
2009-01-19 23:37:00,1.81125,1.81125,1.81082,1.81092,12160120.0
2009-01-19 23:38:00,1.8111,1.81119,1.8111,1.81119,5261197.0
2009-01-19 23:39:00,1.81126,1.81164,1.81126,1.81164,12936853.0
2009-01-19 23:40:00,1.8117,1.81215,1.8117,1.81215,7788648.0
2009-01-19 23:41:00,1.81232,1.81232,1.81218,1.81218,8104994.0
2009-01-19 23:42:00,1.81218,1.81221,1.81185,1.81185,11189123.0
2009-01-19 23:43:00,1.81199,1.81209,1.81193,1.81206,4863871.0
2009-01-19 23:44:00,1.81205,1.8121,1.81193,1.8121,1423256.0
2009-01-19 23:45:00,1.81205,1.81205,1.81145,1.81145,4436657.0
2009-01-19 23:46:00,1.81136,1.81136,1.8111,1.8111,21468036.0
2009-01-19 23:47:00,1.8108,1.8108,1.81052,1.81069,13947228.0
2009-01-19 23:48:00,1.81078,1.81078,1.81044,1.81044,21043342.0
2009-01-19 23:49:00,1.81054,1.81064,1.81051,1.81061,7317643.0
2009-01-19 23:50:00,1.81065,1.81065,1.81041,1.81041,4324299.0
2009-01-19 23:51:00,1.81054,1.81054,1.81036,1.81036,7650327.0
2009-01-19 23:52:00,1.81033,1.81069,1.81033,1.81049,19747136.0
2009-01-19 23:53:00,1.81047,1.8105,1.81036,1.8105,9990832.0
2009-01-19 23:54:00,1.81063,1.81066,1.81055,1.81059,2241066.0
2009-01-19 23:55:00,1.8106,1.81072,1.81055,1.81072,35669242.0
2009-01-19 23:56:00,1.81061,1.81072,1.81056,1.81072,2147765.0
2009-01-19 23:57:00,1.81006,1.81051,1.81006,1.81007,21572287.0
2009-01-19 23:58:00,1.81003,1.81003,1.80975,1.80981,6540779.0
2009-01-19 23:59:00,1.80977,1.80977,1.80936,1.80936,8498056.0
2009-01-20 00:00:00,1.80937,1.80937,1.80907,1.8091,3066600.0
2009-01-20 00:01:00,1.80904,1.80904,1.80847,1.80883,13228346.0
2009-01-20 00:02:00,1.80883,1.80883,1.80849,1.80853,4919165.0
2009-01-20 00:03:00,1.80846,1.80846,1.80821,1.80821,7134197.0
2009-01-20 00:04:00,1.80814,1.80814,1.80788,1.80788,2467742.0
2009-01-20 00:05:00,1.80789,1.80789,1.80758,1.80758,3753619.0
2009-01-20 00:06:00,1.80754,1.80754,1.80728,1.80729,3143056.0
2009-01-20 00:07:00,1.80721,1.80721,1.80701,1.80701,4057349.0
2009-01-20 00:08:00,1.80694,1.80694,1.80665,1.80666,41500410.0
2009-01-20 00:09:00,1.80662,1.80662,1.80618,1.80618,3568919.0
2009-01-20 00:10:00,1.80621,1.80621,1.80591,1.80591,11785016.0
2009-01-20 00:11:00,1.80593,1.80593,1.80558,1.80566,6285889.0
2009-01-20 00:12:00,1.80563,1.80563,1.80537,1.80541,5433165.0
2009-01-20 00:13:00,1.80522,1.80533,1.80511,1.80511,7076223.0
2009-01-20 00:14:00,1.80504,1.80504,1.8048,1.80481,2360593.0
2009-01-20 00:15:00,1.80471,1.80471,1.80434,1.80434,1512456.0
2009-01-20 00:16:00,1.8043,1.8043,1.80378,1.80397,37107795.0
2009-01-20 00:17:00,1.80384,1.80384,1.80354,1.80354,5449363.0
2009-01-20 00:18:00,1.80356,1.80358,1.80326,1.80332,3666802.0
2009-01-20 00:19:00,1.80294,1.80324,1.80261,1.80261,7724626.0
2009-01-20 00:20:00,1.80294,1.80294,1.80252,1.80252,11697974.0
2009-01-20 00:21:00,1.80244,1.80247,1.80216,1.80223,9767276.0
2009-01-20 00:22:00,1.80197,1.80225,1.80167,1.80191,28640899.0
2009-01-20 00:23:00,1.80263,1.80312,1.80263,1.80312,10880573.0
2009-01-20 00:24:00,1.80308,1.80308,1.80278,1.80298,4258103.0
2009-01-20 00:25:00,1.80303,1.80303,1.80291,1.80291,3685056.0
2009-01-20 00:26:00,1.80281,1.80281,1.80199,1.80199,9042390.0
2009-01-20 00:27:00,1.80191,1.80215,1.80186,1.80215,46989936.0
2009-01-20 00:28:00,1.80217,1.80231,1.80217,1.80227,9588478.0
2009-01-20 00:29:00,1.80213,1.80213,1.80174,1.80174,11023506.0
2009-01-20 00:30:00,1.80166,1.80166,1.80137,1.80138,1918391.0
2009-01-20 00:31:00,1.80159,1.80172,1.80159,1.80165,4084464.0
2009-01-20 00:32:00,1.8016,1.80172,1.8016,1.80161,11483862.0
2009-01-20 00:33:00,1.80151,1.80164,1.80142,1.80164,3619238.0
2009-01-20 00:34:00,1.8017,1.80194,1.80132,1.80194,7999309.0
2009-01-20 00:35:00,1.80199,1.8028,1.80199,1.80275,3793419.0
2009-01-20 00:36:00,1.80288,1.8034,1.80288,1.80335,2688233.0
2009-01-20 00:37:00,1.80351,1.80398,1.80351,1.80372,4329697.0
2009-01-20 00:38:00,1.80363,1.80369,1.80354,1.80354,7616339.0
2009-01-20 00:39:00,1.80341,1.80341,1.80283,1.80294,2146058.0
2009-01-20 00:40:00,1.80302,1.80322,1.80302,1.80318,1863175.0
2009-01-20 00:41:00,1.8032,1.8032,1.80251,1.80292,16956348.0
2009-01-20 00:42:00,1.80307,1.80307,1.80297,1.80305,4464762.0
2009-01-20 00:43:00,1.80316,1.80354,1.80303,1.80351,8101959.0
2009-01-20 00:44:00,1.80373,1.80373,1.80295,1.80295,16109638.0
2009-01-20 00:45:00,1.80291,1.80291,1.80247,1.80254,2205513.0
2009-01-20 00:46:00,1.80261,1.80275,1.80257,1.80257,2068488.0
2009-01-20 00:47:00,1.80246,1.80262,1.80227,1.80262,17463841.0
2009-01-20 00:48:00,1.80258,1.80258,1.80242,1.80242,1535609.0
2009-01-20 00:49:00,1.80235,1.80237,1.80215,1.80215,4721103.0
2009-01-20 00:50:00,1.80201,1.80216,1.802,1.80207,3682312.0
2009-01-20 00:51:00,1.80234,1.803,1.80234,1.803,12122984.0
2009-01-20 00:52:00,1.80304,1.80319,1.80271,1.80319,20680551.0
2009-01-20 00:53:00,1.80317,1.8033,1.80313,1.80313,3846278.0
2009-01-20 00:54:00,1.80307,1.80324,1.80306,1.80321,8091750.0
2009-01-20 00:55:00,1.80319,1.80328,1.803,1.80328,12746099.0
2009-01-20 00:56:00,1.80331,1.80367,1.80331,1.80355,33683585.0
2009-01-20 00:57:00,1.8035,1.80374,1.80311,1.80334,18447265.0
2009-01-20 00:58:00,1.80327,1.80327,1.80295,1.80295,3347145.0
2009-01-20 00:59:00,1.8027,1.8029,1.80261,1.8029,10675974.0
2009-01-20 01:00:00,1.80302,1.8031,1.80268,1.8031,8188884.0
2009-01-20 01:01:00,1.80316,1.80326,1.80302,1.80307,6545720.0
2009-01-20 01:02:00,1.80289,1.80296,1.80275,1.80275,16169709.0
2009-01-20 01:03:00,1.8029,1.80311,1.80272,1.80311,6259659.0
2009-01-20 01:04:00,1.80321,1.80321,1.80312,1.80312,4907691.0
2009-01-20 01:05:00,1.80295,1.80303,1.80295,1.80299,9018360.0
2009-01-20 01:06:00,1.8033,1.80372,1.8033,1.80372,11382691.0
2009-01-20 01:07:00,1.80378,1.80399,1.80378,1.80394,1026972.0
2009-01-20 01:08:00,1.80401,1.80433,1.80388,1.8041,8314297.0
2009-01-20 01:09:00,1.80404,1.80413,1.80389,1.80389,48845097.0
2009-01-20 01:10:00,1.80376,1.80379,1.80328,1.80379,13836917.0
2009-01-20 01:11:00,1.80376,1.80391,1.80374,1.80376,14721278.0
2009-01-20 01:12:00,1.80396,1.80439,1.80396,1.80439,5829545.0
2009-01-20 01:13:00,1.8044,1.8044,1.80416,1.80434,9136028.0
2009-01-20 01:14:00,1.80455,1.8048,1.80455,1.8048,11722292.0
2009-01-20 01:15:00,1.80475,1.80524,1.80475,1.80524,29476251.0
2009-01-20 01:16:00,1.80555,1.80573,1.80555,1.80569,8857410.0
2009-01-20 01:17:00,1.8057,1.80573,1.80527,1.80562,14669873.0
2009-01-20 01:18:00,1.80553,1.80553,1.80521,1.80521,2317602.0
2009-01-20 01:19:00,1.8049,1.8049,1.80432,1.80432,26741417.0
2009-01-20 01:20:00,1.80405,1.80405,1.80363,1.80372,4683790.0
2009-01-20 01:21:00,1.8038,1.80383,1.80354,1.80383,5117274.0
2009-01-20 01:22:00,1.80394,1.80406,1.80394,1.80406,14876960.0
2009-01-20 01:23:00,1.80392,1.80409,1.80381,1.80385,9060471.0
2009-01-20 01:24:00,1.80379,1.80397,1.8037,1.80397,2926876.0
2009-01-20 01:25:00,1.804,1.80405,1.80366,1.80405,10145431.0
2009-01-20 01:26:00,1.80417,1.80445,1.80417,1.80443,9222477.0
2009-01-20 01:27:00,1.80453,1.80506,1.80452,1.80506,5572584.0
2009-01-20 01:28:00,1.80517,1.80532,1.80517,1.80532,3854804.0
2009-01-20 01:29:00,1.8054,1.80555,1.80535,1.80555,18051614.0
2009-01-20 01:30:00,1.8054,1.8054,1.80473,1.80473,10504014.0
2009-01-20 01:31:00,1.80458,1.80471,1.8044,1.8047,4936173.0
2009-01-20 01:32:00,1.80472,1.80485,1.80456,1.80485,6291806.0
2009-01-20 01:33:00,1.80476,1.80513,1.80451,1.80513,21976651.0
2009-01-20 01:34:00,1.80519,1.80544,1.80513,1.80544,3902776.0
2009-01-20 01:35:00,1.80541,1.80541,1.80506,1.80506,2997691.0
2009-01-20 01:36:00,1.80506,1.80534,1.80499,1.80534,14824339.0
2009-01-20 01:37:00,1.80546,1.80554,1.80533,1.80554,3728488.0
2009-01-20 01:38:00,1.80563,1.80588,1.80563,1.80579,7781951.0
2009-01-20 01:39:00,1.80569,1.80577,1.80548,1.80555,27971680.0
2009-01-20 01:40:00,1.80588,1.80615,1.80588,1.80615,16316146.0
2009-01-20 01:41:00,1.80608,1.80608,1.80589,1.80604,11476270.0
2009-01-20 01:42:00,1.8061,1.80643,1.8061,1.80643,11949471.0
2009-01-20 01:43:00,1.80626,1.80642,1.80595,1.80621,7634316.0
2009-01-20 01:44:00,1.80652,1.80719,1.80646,1.80719,3480581.0
2009-01-20 01:45:00,1.80728,1.80772,1.80728,1.80772,11686962.0
2009-01-20 01:46:00,1.80779,1.80779,1.80749,1.80757,3413488.0
2009-01-20 01:47:00,1.80767,1.80791,1.80766,1.80791,888665.0
2009-01-20 01:48:00,1.80794,1.80862,1.80794,1.80862,1437604.0
2009-01-20 01:49:00,1.8086,1.8092,1.8086,1.8092,35278256.0
2009-01-20 01:50:00,1.80949,1.80971,1.8094,1.8094,6551399.0
2009-01-20 01:51:00,1.80931,1.80931,1.80868,1.80871,6727287.0
2009-01-20 01:52:00,1.80864,1.80886,1.80864,1.80886,5947442.0
2009-01-20 01:53:00,1.80901,1.80919,1.809,1.80912,10025821.0
2009-01-20 01:54:00,1.80905,1.80911,1.80876,1.80901,7154934.0
2009-01-20 01:55:00,1.80877,1.80877,1.80813,1.80818,5986775.0
2009-01-20 01:56:00,1.80812,1.80812,1.80743,1.80744,25609702.0
2009-01-20 01:57:00,1.8072,1.8072,1.80708,1.80708,6189326.0
2009-01-20 01:58:00,1.80709,1.80732,1.80709,1.80732,9061062.0
2009-01-20 01:59:00,1.80727,1.80729,1.80718,1.80718,9374624.0
2009-01-20 02:00:00,1.80693,1.80697,1.80689,1.8069,8937576.0
2009-01-20 02:01:00,1.80696,1.80702,1.80675,1.80695,10052207.0
2009-01-20 02:02:00,1.80688,1.80692,1.80667,1.80689,6038956.0
2009-01-20 02:03:00,1.807,1.807,1.80679,1.80685,23514555.0
2009-01-20 02:04:00,1.80687,1.80706,1.80682,1.80682,5777066.0
2009-01-20 02:05:00,1.80698,1.80698,1.80638,1.80695,7361798.0
2009-01-20 02:06:00,1.80697,1.80717,1.8067,1.80717,9517583.0
2009-01-20 02:07:00,1.80724,1.80749,1.80724,1.80734,5722546.0
2009-01-20 02:08:00,1.80729,1.80729,1.80705,1.80706,6306638.0
2009-01-20 02:09:00,1.80699,1.80749,1.80699,1.80749,6043168.0
2009-01-20 02:10:00,1.80745,1.80753,1.8074,1.8074,34058947.0
2009-01-20 02:11:00,1.80748,1.80752,1.80719,1.80719,1536231.0
2009-01-20 02:12:00,1.80711,1.80731,1.80694,1.80696,902013.0
2009-01-20 02:13:00,1.80679,1.80679,1.806,1.80602,3433402.0
2009-01-20 02:14:00,1.80574,1.80574,1.80442,1.80442,10635142.0
2009-01-20 02:15:00,1.80446,1.80446,1.80391,1.80409,3511482.0
2009-01-20 02:16:00,1.80391,1.80391,1.80332,1.80332,8249748.0
2009-01-20 02:17:00,1.80344,1.80344,1.80273,1.80304,11515343.0
2009-01-20 02:18:00,1.80332,1.80335,1.8031,1.8031,12172539.0
2009-01-20 02:19:00,1.80316,1.80326,1.80312,1.80321,14993702.0
2009-01-20 02:20:00,1.80301,1.80301,1.80259,1.80264,27436660.0
2009-01-20 02:21:00,1.80281,1.80318,1.80281,1.80318,7730159.0
2009-01-20 02:22:00,1.80317,1.80317,1.80261,1.80302,3737088.0
2009-01-20 02:23:00,1.80318,1.80348,1.80318,1.80346,13792649.0
2009-01-20 02:24:00,1.80356,1.80363,1.80343,1.80343,2803940.0
2009-01-20 02:25:00,1.80345,1.80365,1.80339,1.80365,3787632.0
2009-01-20 02:26:00,1.80372,1.80377,1.80331,1.80364,20040718.0
2009-01-20 02:27:00,1.8038,1.8038,1.80324,1.80324,6419555.0
2009-01-20 02:28:00,1.80303,1.80303,1.80256,1.80263,4860351.0
2009-01-20 02:29:00,1.80248,1.80248,1.80153,1.80153,9843514.0
2009-01-20 02:30:00,1.80147,1.80147,1.80023,1.80023,18737402.0
2009-01-20 02:31:00,1.80009,1.80009,1.79893,1.79893,4281687.0
2009-01-20 02:32:00,1.79879,1.79879,1.79757,1.79757,6142618.0
2009-01-20 02:33:00,1.79737,1.79737,1.79654,1.79654,9822642.0
2009-01-20 02:34:00,1.79641,1.79646,1.79618,1.79618,10278017.0
2009-01-20 02:35:00,1.79614,1.79614,1.79577,1.79577,2908838.0
2009-01-20 02:36:00,1.79549,1.7961,1.79549,1.7961,8615074.0
2009-01-20 02:37:00,1.79632,1.7965,1.79629,1.79629,16529957.0
2009-01-20 02:38:00,1.79618,1.79618,1.79552,1.79552,5214790.0
2009-01-20 02:39:00,1.79529,1.79576,1.79529,1.79576,4992316.0
2009-01-20 02:40:00,1.79573,1.79577,1.79558,1.79568,24884996.0
2009-01-20 02:41:00,1.7959,1.79616,1.7959,1.79615,2160331.0
2009-01-20 02:42:00,1.79639,1.7972,1.79639,1.7972,13627379.0
2009-01-20 02:43:00,1.79729,1.79729,1.7967,1.7967,8346600.0
2009-01-20 02:44:00,1.7965,1.79656,1.79618,1.79618,28413586.0
2009-01-20 02:45:00,1.79626,1.79646,1.79606,1.79646,11637340.0
2009-01-20 02:46:00,1.79615,1.79615,1.79568,1.79568,10000033.0
2009-01-20 02:47:00,1.79571,1.79579,1.79565,1.7957,6471519.0
2009-01-20 02:48:00,1.79558,1.79597,1.79554,1.79597,15571483.0
2009-01-20 02:49:00,1.79623,1.79639,1.79608,1.7963,15167069.0
2009-01-20 02:50:00,1.79636,1.79701,1.79636,1.79701,50107814.0
2009-01-20 02:51:00,1.79705,1.79705,1.79564,1.79564,7896568.0
2009-01-20 02:52:00,1.79532,1.79532,1.79474,1.79474,994932.0
2009-01-20 02:53:00,1.79463,1.7948,1.79396,1.79396,12384604.0
2009-01-20 02:54:00,1.79345,1.79345,1.79271,1.79271,8411860.0
2009-01-20 02:55:00,1.79295,1.79338,1.79282,1.79282,4669543.0
2009-01-20 02:56:00,1.79275,1.79275,1.79234,1.79234,6109372.0
2009-01-20 02:57:00,1.79215,1.7933,1.79215,1.7933,15023421.0
2009-01-20 02:58:00,1.7936,1.79436,1.7936,1.79436,6589873.0
2009-01-20 02:59:00,1.79426,1.79426,1.79376,1.79376,7847518.0
2009-01-20 03:00:00,1.79366,1.79366,1.79287,1.79307,10778367.0
2009-01-20 03:01:00,1.79325,1.79325,1.79308,1.79308,3084358.0
2009-01-20 03:02:00,1.79321,1.79364,1.79296,1.79364,19786835.0
2009-01-20 03:03:00,1.79368,1.79373,1.79341,1.79373,33039319.0
2009-01-20 03:04:00,1.79394,1.79451,1.79394,1.79451,13558238.0
2009-01-20 03:05:00,1.79479,1.7951,1.79479,1.79506,8103905.0
2009-01-20 03:06:00,1.79496,1.79496,1.79401,1.79401,3646106.0
2009-01-20 03:07:00,1.79398,1.7943,1.79365,1.7943,21766709.0
2009-01-20 03:08:00,1.79456,1.79495,1.79456,1.79495,12903657.0
2009-01-20 03:09:00,1.79486,1.79537,1.79486,1.79537,3561574.0
2009-01-20 03:10:00,1.79569,1.79617,1.79569,1.79617,4498858.0
2009-01-20 03:11:00,1.7963,1.79656,1.79628,1.79656,1503434.0
2009-01-20 03:12:00,1.79664,1.79707,1.79664,1.79692,17011339.0
2009-01-20 03:13:00,1.79674,1.79674,1.79645,1.79645,2110270.0
2009-01-20 03:14:00,1.79639,1.79643,1.79629,1.7963,2257665.0
2009-01-20 03:15:00,1.796,1.796,1.79516,1.79517,15832567.0
2009-01-20 03:16:00,1.7949,1.79502,1.79459,1.79477,8351675.0
2009-01-20 03:17:00,1.7947,1.7947,1.79443,1.79443,4570805.0
2009-01-20 03:18:00,1.79426,1.79443,1.79375,1.79411,16459272.0
2009-01-20 03:19:00,1.79409,1.79428,1.79406,1.7942,1721179.0
2009-01-20 03:20:00,1.79396,1.79396,1.79306,1.79306,2185621.0
2009-01-20 03:21:00,1.79293,1.79301,1.79278,1.79278,8172037.0
2009-01-20 03:22:00,1.79278,1.79288,1.79266,1.79266,4210949.0
2009-01-20 03:23:00,1.79254,1.79266,1.79254,1.79266,2773089.0
2009-01-20 03:24:00,1.79271,1.79323,1.79271,1.79323,4153076.0
2009-01-20 03:25:00,1.79333,1.79378,1.79301,1.79378,7610417.0
2009-01-20 03:26:00,1.79383,1.7941,1.79373,1.7941,3640353.0
2009-01-20 03:27:00,1.7942,1.79481,1.7942,1.79456,10620421.0
2009-01-20 03:28:00,1.79465,1.79499,1.79465,1.79492,3874102.0
2009-01-20 03:29:00,1.79482,1.79493,1.79473,1.79475,1782725.0
2009-01-20 03:30:00,1.79462,1.7947,1.79435,1.7947,10449811.0
2009-01-20 03:31:00,1.79464,1.79464,1.7937,1.7937,9468230.0
2009-01-20 03:32:00,1.79359,1.7936,1.79344,1.79344,50477963.0
2009-01-20 03:33:00,1.79343,1.79361,1.79302,1.79302,8867695.0
2009-01-20 03:34:00,1.79321,1.7939,1.79321,1.7939,3721902.0
2009-01-20 03:35:00,1.79415,1.79452,1.79415,1.79445,4467636.0
2009-01-20 03:36:00,1.79452,1.7951,1.79452,1.7951,10204045.0
2009-01-20 03:37:00,1.79469,1.79512,1.79461,1.79512,28506915.0
2009-01-20 03:38:00,1.79517,1.7953,1.79498,1.79498,8969034.0
2009-01-20 03:39:00,1.79491,1.79493,1.79464,1.79493,11702656.0
2009-01-20 03:40:00,1.79448,1.79473,1.79421,1.79422,7509114.0
2009-01-20 03:41:00,1.79464,1.79498,1.79464,1.79498,3698236.0
2009-01-20 03:42:00,1.79488,1.79488,1.79471,1.79481,5300421.0
2009-01-20 03:43:00,1.7949,1.79511,1.79461,1.79511,40737508.0
2009-01-20 03:44:00,1.79524,1.79543,1.79521,1.79521,1658212.0
2009-01-20 03:45:00,1.7952,1.7952,1.79496,1.79507,2266315.0
2009-01-20 03:46:00,1.79517,1.79542,1.79517,1.79523,7142649.0
2009-01-20 03:47:00,1.79531,1.79531,1.79509,1.79509,5276967.0
2009-01-20 03:48:00,1.79507,1.79538,1.79497,1.79538,6974247.0
2009-01-20 03:49:00,1.79541,1.79552,1.79541,1.79547,11756800.0
2009-01-20 03:50:00,1.79528,1.7953,1.79509,1.79509,3883059.0
2009-01-20 03:51:00,1.79505,1.79511,1.795,1.795,44361743.0
2009-01-20 03:52:00,1.79505,1.79523,1.79505,1.79523,3746743.0
2009-01-20 03:53:00,1.79526,1.79526,1.79506,1.79514,2962632.0
2009-01-20 03:54:00,1.79522,1.79568,1.79522,1.79568,3622482.0
2009-01-20 03:55:00,1.79577,1.79605,1.79575,1.79605,2337098.0
2009-01-20 03:56:00,1.79601,1.79611,1.79588,1.79588,7741940.0
2009-01-20 03:57:00,1.79599,1.79608,1.79592,1.79602,4696549.0
2009-01-20 03:58:00,1.79593,1.79593,1.79521,1.79534,14208750.0
2009-01-20 03:59:00,1.79535,1.79535,1.79508,1.79509,3274183.0
2009-01-20 04:00:00,1.79505,1.7954,1.79505,1.7954,8370820.0
2009-01-20 04:01:00,1.79552,1.79575,1.79551,1.79575,6662707.0
2009-01-20 04:02:00,1.79565,1.79565,1.79461,1.79461,21471369.0
2009-01-20 04:03:00,1.79521,1.7954,1.79521,1.7954,2121041.0
2009-01-20 04:04:00,1.79551,1.79562,1.79545,1.79561,33045435.0
2009-01-20 04:05:00,1.79567,1.79567,1.79557,1.79557,2117811.0
2009-01-20 04:06:00,1.79545,1.79545,1.79528,1.79528,9768120.0
2009-01-20 04:07:00,1.79527,1.79537,1.79527,1.79537,19880335.0
2009-01-20 04:08:00,1.79546,1.79547,1.7951,1.79544,8331873.0
2009-01-20 04:09:00,1.79523,1.79539,1.79523,1.79538,4726010.0
2009-01-20 04:10:00,1.79534,1.79552,1.79534,1.79552,7258848.0
2009-01-20 04:11:00,1.79547,1.79587,1.79547,1.79587,19912323.0
2009-01-20 04:12:00,1.79584,1.79608,1.79584,1.79608,14902476.0
2009-01-20 04:13:00,1.79633,1.79653,1.79633,1.79653,21459455.0
2009-01-20 04:14:00,1.79662,1.79673,1.79662,1.79673,4216552.0
2009-01-20 04:15:00,1.79675,1.79684,1.79673,1.79684,1321990.0
2009-01-20 04:16:00,1.79683,1.79698,1.79672,1.79698,5326766.0
2009-01-20 04:17:00,1.79701,1.79713,1.79701,1.79703,11977226.0
2009-01-20 04:18:00,1.79698,1.79702,1.79692,1.79699,8664733.0
2009-01-20 04:19:00,1.79693,1.79693,1.79609,1.79662,8453064.0
2009-01-20 04:20:00,1.79676,1.79686,1.79676,1.79685,13014942.0
2009-01-20 04:21:00,1.79686,1.79686,1.79648,1.79648,5487274.0
2009-01-20 04:22:00,1.79633,1.79639,1.79633,1.79638,11430840.0
2009-01-20 04:23:00,1.79648,1.79693,1.79648,1.79693,13477714.0
2009-01-20 04:24:00,1.79704,1.79718,1.79704,1.79704,4927500.0
2009-01-20 04:25:00,1.79717,1.79769,1.79717,1.79769,7687983.0
2009-01-20 04:26:00,1.7977,1.79772,1.79754,1.79754,1245480.0
2009-01-20 04:27:00,1.79764,1.79779,1.79763,1.79778,1294289.0
2009-01-20 04:28:00,1.79778,1.79795,1.79771,1.79795,5905515.0
2009-01-20 04:29:00,1.79809,1.7983,1.79805,1.7983,4935141.0
2009-01-20 04:30:00,1.7982,1.7982,1.79772,1.79772,4754240.0
2009-01-20 04:31:00,1.7975,1.7975,1.79694,1.79721,4817012.0
2009-01-20 04:32:00,1.7972,1.79746,1.7972,1.7972,5086156.0
2009-01-20 04:33:00,1.79716,1.79716,1.79635,1.79635,56619997.0
2009-01-20 04:34:00,1.79634,1.79644,1.79633,1.79644,6471995.0
2009-01-20 04:35:00,1.79636,1.79636,1.79591,1.79591,1482791.0
2009-01-20 04:36:00,1.79614,1.7962,1.79547,1.7962,5620260.0
2009-01-20 04:37:00,1.7964,1.79675,1.7964,1.79675,7703130.0
2009-01-20 04:38:00,1.79678,1.7973,1.79674,1.7973,7720992.0
2009-01-20 04:39:00,1.79762,1.79804,1.79762,1.79786,37510336.0
2009-01-20 04:40:00,1.79782,1.79845,1.79782,1.79845,7501988.0
2009-01-20 04:41:00,1.79832,1.79846,1.7983,1.7983,7033462.0
2009-01-20 04:42:00,1.79832,1.79832,1.79794,1.79794,5934228.0
2009-01-20 04:43:00,1.79787,1.79787,1.79767,1.79767,7572530.0
2009-01-20 04:44:00,1.79776,1.79812,1.79776,1.79812,2104572.0
2009-01-20 04:45:00,1.79826,1.79837,1.79819,1.79837,4854348.0
2009-01-20 04:46:00,1.79845,1.79902,1.79845,1.79902,11079754.0
2009-01-20 04:47:00,1.79902,1.79904,1.79843,1.79843,18940621.0
2009-01-20 04:48:00,1.79821,1.79821,1.79802,1.79809,3691791.0
2009-01-20 04:49:00,1.79806,1.79806,1.79785,1.79785,7993032.0
2009-01-20 04:50:00,1.79796,1.79809,1.79794,1.79797,6253287.0
2009-01-20 04:51:00,1.79792,1.79792,1.79773,1.79785,12812237.0
2009-01-20 04:52:00,1.79782,1.79782,1.79721,1.79721,71619952.0
2009-01-20 04:53:00,1.79688,1.797,1.79669,1.79698,4090228.0
2009-01-20 04:54:00,1.79694,1.79705,1.79684,1.79684,8235920.0
2009-01-20 04:55:00,1.79682,1.79682,1.79647,1.79647,6770318.0
2009-01-20 04:56:00,1.79633,1.79633,1.79571,1.79571,12265208.0
2009-01-20 04:57:00,1.7958,1.79617,1.7958,1.79596,2496930.0
2009-01-20 04:58:00,1.79608,1.7963,1.79608,1.79621,4208617.0
2009-01-20 04:59:00,1.79601,1.79601,1.79542,1.79542,3586373.0
2009-01-20 05:00:00,1.7954,1.7956,1.79539,1.7956,5945455.0
2009-01-20 05:01:00,1.79571,1.79571,1.79545,1.79545,5556034.0
2009-01-20 05:02:00,1.79534,1.79534,1.79473,1.79473,1210253.0
2009-01-20 05:03:00,1.79434,1.79434,1.79405,1.79432,8318752.0
2009-01-20 05:04:00,1.79467,1.79479,1.79467,1.79479,31494466.0
2009-01-20 05:05:00,1.79482,1.79516,1.79482,1.795,7184668.0
2009-01-20 05:06:00,1.79516,1.79556,1.79516,1.79549,3352806.0
2009-01-20 05:07:00,1.79556,1.79556,1.79528,1.79545,9491205.0
2009-01-20 05:08:00,1.79542,1.79542,1.7952,1.79529,9251585.0
2009-01-20 05:09:00,1.79517,1.79517,1.7949,1.7949,5342993.0
2009-01-20 05:10:00,1.79483,1.79483,1.79452,1.79453,5453908.0
2009-01-20 05:11:00,1.79465,1.79501,1.79465,1.79501,19495960.0
2009-01-20 05:12:00,1.79489,1.79499,1.79483,1.79483,1479110.0
2009-01-20 05:13:00,1.79473,1.79473,1.7942,1.79424,17872411.0
2009-01-20 05:14:00,1.79435,1.79462,1.79407,1.79407,749619.0
2009-01-20 05:15:00,1.79422,1.79422,1.79386,1.79393,15010795.0
2009-01-20 05:16:00,1.79388,1.7942,1.79388,1.7942,3897839.0
2009-01-20 05:17:00,1.79426,1.79453,1.79426,1.79442,8957295.0
2009-01-20 05:18:00,1.79451,1.79467,1.79448,1.79448,4716187.0
2009-01-20 05:19:00,1.7943,1.79438,1.79427,1.79428,11067374.0
2009-01-20 05:20:00,1.79416,1.79423,1.79416,1.79419,822459.0
2009-01-20 05:21:00,1.79422,1.79433,1.79411,1.79411,10796412.0
2009-01-20 05:22:00,1.7941,1.79415,1.79349,1.79394,12703132.0
2009-01-20 05:23:00,1.79396,1.79415,1.79396,1.79412,2550169.0
2009-01-20 05:24:00,1.79421,1.79437,1.79416,1.79437,2609372.0
2009-01-20 05:25:00,1.79448,1.79476,1.79418,1.79451,3510407.0
2009-01-20 05:26:00,1.79448,1.79465,1.79448,1.79451,6181246.0
2009-01-20 05:27:00,1.79478,1.79506,1.79478,1.79499,3141576.0
2009-01-20 05:28:00,1.79499,1.79512,1.79499,1.79512,15052313.0
2009-01-20 05:29:00,1.79497,1.79497,1.79485,1.79485,14615995.0
2009-01-20 05:30:00,1.79476,1.79476,1.79432,1.79448,4090301.0
2009-01-20 05:31:00,1.79431,1.79436,1.79409,1.79418,5532830.0
2009-01-20 05:32:00,1.79419,1.79432,1.79419,1.79432,507198.0
2009-01-20 05:33:00,1.79433,1.79446,1.79419,1.79444,5328095.0
2009-01-20 05:34:00,1.79442,1.79462,1.79415,1.79462,3175028.0
2009-01-20 05:35:00,1.79469,1.7948,1.7946,1.7948,14990790.0
2009-01-20 05:36:00,1.79473,1.79507,1.79473,1.79507,15763627.0
2009-01-20 05:37:00,1.79518,1.79539,1.79381,1.79381,2873939.0
2009-01-20 05:38:00,1.79523,1.79523,1.79484,1.79523,8437126.0
2009-01-20 05:39:00,1.79529,1.79559,1.79529,1.79548,6431996.0
2009-01-20 05:40:00,1.79553,1.79553,1.79538,1.79538,3952316.0
2009-01-20 05:41:00,1.79543,1.79553,1.79531,1.79547,1052524.0
2009-01-20 05:42:00,1.79538,1.79538,1.79525,1.79529,2120997.0
2009-01-20 05:43:00,1.79526,1.79526,1.79504,1.79522,1218473.0
2009-01-20 05:44:00,1.79524,1.79524,1.79506,1.79512,5597708.0
2009-01-20 05:45:00,1.79514,1.79531,1.79469,1.79531,3139504.0
2009-01-20 05:46:00,1.79531,1.79536,1.79522,1.79522,37802964.0
2009-01-20 05:47:00,1.79519,1.79529,1.79508,1.79508,11869195.0
2009-01-20 05:48:00,1.79523,1.79531,1.79518,1.79531,11256544.0
2009-01-20 05:49:00,1.79543,1.7959,1.79436,1.7959,3281498.0
2009-01-20 05:50:00,1.79595,1.7964,1.79595,1.7964,16071046.0
2009-01-20 05:51:00,1.79635,1.79635,1.7962,1.79627,4053808.0
2009-01-20 05:52:00,1.79619,1.79619,1.79588,1.79588,4033324.0
2009-01-20 05:53:00,1.79592,1.796,1.79591,1.796,5601096.0
2009-01-20 05:54:00,1.79583,1.79599,1.79583,1.7959,5933148.0
2009-01-20 05:55:00,1.79589,1.7962,1.79589,1.7962,73526628.0
2009-01-20 05:56:00,1.79612,1.79612,1.79589,1.79589,5524234.0
2009-01-20 05:57:00,1.79591,1.79604,1.79591,1.79604,12410774.0
2009-01-20 05:58:00,1.79606,1.7962,1.79585,1.79585,12196891.0
2009-01-20 05:59:00,1.79589,1.79619,1.79581,1.796,7345583.0
2009-01-20 06:00:00,1.79597,1.79597,1.79572,1.7959,7141179.0
2009-01-20 06:01:00,1.79589,1.79593,1.79583,1.79586,52061700.0
2009-01-20 06:02:00,1.7959,1.7961,1.7959,1.796,5868348.0
2009-01-20 06:03:00,1.79592,1.79632,1.79584,1.7962,2326743.0
2009-01-20 06:04:00,1.79616,1.79626,1.79589,1.79589,3451872.0
2009-01-20 06:05:00,1.79567,1.7957,1.79527,1.79527,6549934.0
2009-01-20 06:06:00,1.79512,1.79512,1.7948,1.79493,3938194.0
2009-01-20 06:07:00,1.79507,1.79516,1.79472,1.79472,8546839.0
2009-01-20 06:08:00,1.79458,1.7946,1.79422,1.79422,12064480.0
2009-01-20 06:09:00,1.79409,1.7942,1.79402,1.79417,8603984.0
2009-01-20 06:10:00,1.79416,1.79419,1.79401,1.79401,12921590.0
2009-01-20 06:11:00,1.79392,1.79408,1.79379,1.79379,2561089.0
2009-01-20 06:12:00,1.79379,1.79398,1.79375,1.79392,8034249.0
2009-01-20 06:13:00,1.79407,1.79452,1.79407,1.79452,4058725.0
2009-01-20 06:14:00,1.79461,1.79461,1.79437,1.79456,6902928.0
2009-01-20 06:15:00,1.79454,1.79457,1.79448,1.79456,14184557.0
2009-01-20 06:16:00,1.79438,1.79438,1.79361,1.79372,2390548.0
2009-01-20 06:17:00,1.79383,1.79403,1.79331,1.79331,2377428.0
2009-01-20 06:18:00,1.79311,1.79334,1.79304,1.79334,2501175.0
2009-01-20 06:19:00,1.7936,1.79431,1.7936,1.79428,3630687.0
2009-01-20 06:20:00,1.79438,1.79471,1.79436,1.79468,6559964.0
2009-01-20 06:21:00,1.79479,1.79544,1.79479,1.79544,9650089.0
2009-01-20 06:22:00,1.79569,1.79595,1.79569,1.79575,1327656.0
2009-01-20 06:23:00,1.79568,1.79568,1.79506,1.79513,5093028.0
2009-01-20 06:24:00,1.79509,1.79509,1.79459,1.79459,2334365.0
2009-01-20 06:25:00,1.79456,1.79456,1.794,1.794,5650678.0
2009-01-20 06:26:00,1.79389,1.79389,1.79342,1.79342,6006930.0
2009-01-20 06:27:00,1.79328,1.79328,1.79205,1.79205,18842882.0
2009-01-20 06:28:00,1.79188,1.79188,1.79105,1.79105,4365873.0
2009-01-20 06:29:00,1.79091,1.79091,1.78996,1.78996,6221023.0
2009-01-20 06:30:00,1.78992,1.78992,1.7896,1.7896,4857431.0
2009-01-20 06:31:00,1.7895,1.7895,1.78922,1.78922,3581801.0
2009-01-20 06:32:00,1.7892,1.78931,1.78888,1.78931,2889614.0
2009-01-20 06:33:00,1.78947,1.78961,1.78938,1.78951,5523536.0
2009-01-20 06:34:00,1.78937,1.78937,1.78728,1.78728,20249586.0
2009-01-20 06:35:00,1.78743,1.78787,1.78743,1.78769,8313518.0
2009-01-20 06:36:00,1.7878,1.78863,1.7878,1.78863,6592253.0
2009-01-20 06:37:00,1.78863,1.78898,1.78863,1.78898,4213769.0
2009-01-20 06:38:00,1.78913,1.7895,1.78908,1.78932,4633674.0
2009-01-20 06:39:00,1.78897,1.78897,1.78838,1.78841,1873862.0
2009-01-20 06:40:00,1.78843,1.78925,1.78843,1.78925,4396233.0
2009-01-20 06:41:00,1.78942,1.79005,1.78942,1.78982,8549235.0
2009-01-20 06:42:00,1.78977,1.79004,1.78974,1.79004,22409318.0
2009-01-20 06:43:00,1.79004,1.79004,1.78941,1.78957,3120590.0
2009-01-20 06:44:00,1.78956,1.78963,1.7893,1.7893,4161380.0
2009-01-20 06:45:00,1.78917,1.78917,1.78905,1.78908,4599297.0
2009-01-20 06:46:00,1.78917,1.78932,1.78912,1.78912,2087750.0
2009-01-20 06:47:00,1.78912,1.78928,1.78912,1.78914,13890634.0
2009-01-20 06:48:00,1.78918,1.78929,1.78892,1.78892,3776440.0
2009-01-20 06:49:00,1.78869,1.78897,1.78859,1.78894,14833212.0
2009-01-20 06:50:00,1.78879,1.7888,1.78818,1.78818,25950496.0
2009-01-20 06:51:00,1.78808,1.78808,1.7879,1.78791,4313301.0
2009-01-20 06:52:00,1.78812,1.78884,1.78812,1.78884,46946252.0
2009-01-20 06:53:00,1.78896,1.7892,1.78871,1.78919,2572064.0
2009-01-20 06:54:00,1.78912,1.78932,1.78902,1.78932,2485889.0
2009-01-20 06:55:00,1.7892,1.7892,1.78864,1.78864,1410627.0
2009-01-20 06:56:00,1.78848,1.78848,1.78824,1.78824,4376647.0
2009-01-20 06:57:00,1.78816,1.78833,1.78783,1.78783,4826707.0
2009-01-20 06:58:00,1.78787,1.78787,1.78742,1.78742,9479763.0
2009-01-20 06:59:00,1.78738,1.78738,1.78708,1.78708,3044824.0
2009-01-20 07:00:00,1.78705,1.78705,1.78651,1.78686,13511434.0
2009-01-20 07:01:00,1.78697,1.78697,1.78626,1.78626,5414501.0
2009-01-20 07:02:00,1.78596,1.78596,1.78462,1.78462,5640900.0
2009-01-20 07:03:00,1.78461,1.78461,1.78379,1.78379,4182732.0
2009-01-20 07:04:00,1.78358,1.78358,1.78264,1.78264,6635141.0
2009-01-20 07:05:00,1.78235,1.78249,1.78208,1.78249,6173199.0
2009-01-20 07:06:00,1.78271,1.78349,1.78271,1.78348,12090042.0
2009-01-20 07:07:00,1.78365,1.78429,1.78365,1.78407,4195581.0
2009-01-20 07:08:00,1.78414,1.78442,1.78414,1.78434,80127873.0
2009-01-20 07:09:00,1.78426,1.78426,1.78401,1.78401,16906662.0
2009-01-20 07:10:00,1.78418,1.78502,1.78418,1.78502,3079240.0
2009-01-20 07:11:00,1.78513,1.78548,1.78513,1.78536,8723885.0
2009-01-20 07:12:00,1.78556,1.78599,1.78556,1.78599,8790512.0
2009-01-20 07:13:00,1.78625,1.78658,1.78622,1.78622,3820136.0
2009-01-20 07:14:00,1.78623,1.78682,1.78623,1.78682,7620998.0
2009-01-20 07:15:00,1.78687,1.7869,1.78651,1.78651,3569264.0
2009-01-20 07:16:00,1.78644,1.78644,1.78549,1.78578,22192650.0
2009-01-20 07:17:00,1.78602,1.78744,1.78602,1.7874,2839828.0
2009-01-20 07:18:00,1.78747,1.78766,1.78703,1.78703,1841663.0
2009-01-20 07:19:00,1.78693,1.78693,1.78665,1.78676,2673040.0
2009-01-20 07:20:00,1.7868,1.78697,1.78645,1.78645,1353205.0
2009-01-20 07:21:00,1.78644,1.78644,1.78622,1.78622,1287444.0
2009-01-20 07:22:00,1.7864,1.78665,1.7864,1.78642,61055550.0
2009-01-20 07:23:00,1.78631,1.7864,1.78611,1.78611,1903135.0
2009-01-20 07:24:00,1.78617,1.78672,1.78617,1.78672,32893830.0
2009-01-20 07:25:00,1.78699,1.78709,1.78669,1.78669,3107332.0
2009-01-20 07:26:00,1.78664,1.78664,1.78636,1.78637,14604830.0
2009-01-20 07:27:00,1.78657,1.78685,1.78657,1.78685,2617515.0
2009-01-20 07:28:00,1.78693,1.78694,1.78666,1.78666,8085730.0
2009-01-20 07:29:00,1.78647,1.78674,1.78647,1.78674,2229034.0
2009-01-20 07:30:00,1.78676,1.78705,1.78537,1.78705,56090025.0
2009-01-20 07:31:00,1.78712,1.78752,1.78707,1.78752,4572128.0
2009-01-20 07:32:00,1.7876,1.7876,1.787,1.787,42901551.0
2009-01-20 07:33:00,1.78682,1.78682,1.78655,1.78658,3569400.0
2009-01-20 07:34:00,1.7867,1.78676,1.78655,1.78655,5658307.0
2009-01-20 07:35:00,1.78648,1.78669,1.78505,1.78669,1235290.0
2009-01-20 07:36:00,1.78697,1.78755,1.78693,1.78755,5765874.0
2009-01-20 07:37:00,1.78734,1.78734,1.78642,1.78664,519905.0
2009-01-20 07:38:00,1.78659,1.78664,1.78594,1.78596,10931856.0
2009-01-20 07:39:00,1.78589,1.78589,1.78518,1.78518,19693746.0
2009-01-20 07:40:00,1.78483,1.78483,1.78437,1.78437,34451520.0
2009-01-20 07:41:00,1.78439,1.78477,1.78439,1.78477,2306393.0
2009-01-20 07:42:00,1.78485,1.78535,1.78453,1.78535,5459702.0
2009-01-20 07:43:00,1.7854,1.7859,1.78528,1.7859,7070440.0
2009-01-20 07:44:00,1.78583,1.78634,1.78583,1.78634,5189288.0
2009-01-20 07:45:00,1.78614,1.78614,1.78534,1.7858,5710551.0
2009-01-20 07:46:00,1.78602,1.78679,1.78602,1.78677,9853807.0
2009-01-20 07:47:00,1.78705,1.78764,1.78705,1.78764,37464984.0
2009-01-20 07:48:00,1.7876,1.78765,1.78742,1.78742,2226495.0
2009-01-20 07:49:00,1.78728,1.78743,1.78674,1.78691,9085648.0
2009-01-20 07:50:00,1.7871,1.78747,1.78704,1.78704,3647360.0
2009-01-20 07:51:00,1.78688,1.78782,1.78688,1.78782,7065127.0
2009-01-20 07:52:00,1.78775,1.78833,1.78775,1.78831,43828387.0
2009-01-20 07:53:00,1.78844,1.78894,1.78841,1.78894,4057027.0
2009-01-20 07:54:00,1.78909,1.79164,1.78909,1.79164,25544754.0
2009-01-20 07:55:00,1.79169,1.79197,1.79169,1.79197,4528297.0
2009-01-20 07:56:00,1.79204,1.79242,1.79197,1.79242,4052516.0
2009-01-20 07:57:00,1.79237,1.79299,1.79237,1.79299,11544882.0
2009-01-20 07:58:00,1.793,1.79334,1.793,1.79329,2242041.0
2009-01-20 07:59:00,1.79322,1.79322,1.792,1.79211,37066167.0
2009-01-20 08:00:00,1.79225,1.79267,1.79225,1.79267,3353685.0
2009-01-20 08:01:00,1.79274,1.79319,1.79274,1.79319,2193858.0
2009-01-20 08:02:00,1.7933,1.79354,1.79312,1.79354,8319100.0
2009-01-20 08:03:00,1.79348,1.7937,1.79331,1.79331,5029391.0
2009-01-20 08:04:00,1.79297,1.79297,1.79245,1.79245,92602090.0
2009-01-20 08:05:00,1.79244,1.79244,1.79192,1.79192,6482180.0
2009-01-20 08:06:00,1.79167,1.79167,1.79134,1.79134,17481494.0
2009-01-20 08:07:00,1.79124,1.79124,1.79084,1.79084,2021285.0
2009-01-20 08:08:00,1.79085,1.79089,1.79078,1.79085,13241553.0
2009-01-20 08:09:00,1.79084,1.79119,1.79084,1.79119,28705082.0
2009-01-20 08:10:00,1.79127,1.79138,1.79085,1.79085,3122904.0
2009-01-20 08:11:00,1.79078,1.79078,1.79033,1.79036,17138790.0
2009-01-20 08:12:00,1.79034,1.79034,1.78997,1.78997,9237569.0
2009-01-20 08:13:00,1.78991,1.78991,1.78848,1.78848,5778108.0
2009-01-20 08:14:00,1.78871,1.78962,1.78871,1.78962,12128064.0
2009-01-20 08:15:00,1.78991,1.79027,1.78988,1.78997,4576594.0
2009-01-20 08:16:00,1.7898,1.7898,1.78917,1.78917,15900655.0
2009-01-20 08:17:00,1.78934,1.78956,1.7889,1.78956,8610051.0
2009-01-20 08:18:00,1.78955,1.78955,1.78913,1.78913,8583226.0
2009-01-20 08:19:00,1.78885,1.78885,1.78856,1.78875,10553311.0
2009-01-20 08:20:00,1.78897,1.78948,1.78862,1.78948,2577465.0
2009-01-20 08:21:00,1.78958,1.78958,1.78915,1.78935,677967.0
2009-01-20 08:22:00,1.78923,1.79008,1.78923,1.78958,7714399.0
2009-01-20 08:23:00,1.78963,1.78963,1.78915,1.78927,10059542.0
2009-01-20 08:24:00,1.78922,1.78922,1.78858,1.78858,12416203.0
2009-01-20 08:25:00,1.78854,1.78854,1.78815,1.78815,8769979.0
2009-01-20 08:26:00,1.78823,1.78853,1.78793,1.78793,8072876.0
2009-01-20 08:27:00,1.78786,1.78786,1.78755,1.78755,20020066.0
2009-01-20 08:28:00,1.78749,1.78762,1.78746,1.78751,9836583.0
2009-01-20 08:29:00,1.78768,1.78851,1.78768,1.78823,16370828.0
2009-01-20 08:30:00,1.78816,1.78816,1.78752,1.78752,14595602.0
2009-01-20 08:31:00,1.78746,1.78746,1.78683,1.78705,3527261.0
2009-01-20 08:32:00,1.78716,1.78777,1.78716,1.78743,1645578.0
2009-01-20 08:33:00,1.78749,1.78849,1.78749,1.78849,24569475.0
2009-01-20 08:34:00,1.78857,1.78886,1.78857,1.78884,4146898.0
2009-01-20 08:35:00,1.78896,1.78935,1.78896,1.78935,3300612.0
2009-01-20 08:36:00,1.78953,1.78953,1.78905,1.78905,2526176.0
2009-01-20 08:37:00,1.78884,1.78916,1.78827,1.78916,3216337.0
2009-01-20 08:38:00,1.78926,1.78984,1.78926,1.78984,2817528.0
2009-01-20 08:39:00,1.78993,1.79016,1.7899,1.79016,3249170.0
2009-01-20 08:40:00,1.79019,1.79106,1.78932,1.78932,6430135.0
2009-01-20 08:41:00,1.79078,1.79092,1.7905,1.79086,7011599.0
2009-01-20 08:42:00,1.79079,1.79085,1.79073,1.79076,1847215.0
2009-01-20 08:43:00,1.79101,1.79257,1.79101,1.79257,70733853.0
2009-01-20 08:44:00,1.7925,1.7925,1.79175,1.79175,8671027.0
2009-01-20 08:45:00,1.79157,1.79165,1.79116,1.79165,6520052.0
2009-01-20 08:46:00,1.79176,1.79214,1.79161,1.79214,19205580.0
2009-01-20 08:47:00,1.79218,1.79233,1.79218,1.7923,5246404.0
2009-01-20 08:48:00,1.79238,1.79241,1.79217,1.79217,4148206.0
2009-01-20 08:49:00,1.79213,1.79217,1.79203,1.79213,5801847.0
2009-01-20 08:50:00,1.79169,1.79169,1.79113,1.79113,7264819.0
2009-01-20 08:51:00,1.7912,1.79188,1.7912,1.79188,3074869.0
2009-01-20 08:52:00,1.79163,1.7918,1.79125,1.7918,2982156.0
2009-01-20 08:53:00,1.79183,1.79224,1.79179,1.79179,10026731.0
2009-01-20 08:54:00,1.79177,1.79177,1.7913,1.7913,11120998.0
2009-01-20 08:55:00,1.79137,1.79137,1.79079,1.79079,969346.0
2009-01-20 08:56:00,1.79066,1.79066,1.79034,1.79034,20813873.0
2009-01-20 08:57:00,1.79015,1.79015,1.78923,1.78966,1395404.0
2009-01-20 08:58:00,1.78994,1.79117,1.78994,1.79117,7341785.0
2009-01-20 08:59:00,1.79104,1.79104,1.79077,1.79104,4943540.0
2009-01-20 09:00:00,1.79134,1.79212,1.79134,1.79212,8775130.0
2009-01-20 09:01:00,1.79216,1.79219,1.79197,1.79197,138896345.0
2009-01-20 09:02:00,1.79201,1.79212,1.79193,1.79198,3966497.0
2009-01-20 09:03:00,1.79185,1.79185,1.79022,1.79022,24702489.0
2009-01-20 09:04:00,1.79012,1.79012,1.78889,1.78889,1302930.0
2009-01-20 09:05:00,1.78887,1.78887,1.78848,1.78858,2681678.0
2009-01-20 09:06:00,1.78862,1.78999,1.78862,1.78999,1261165.0
2009-01-20 09:07:00,1.79026,1.79043,1.79017,1.79043,6116536.0
2009-01-20 09:08:00,1.79065,1.79145,1.79065,1.79145,6090577.0
2009-01-20 09:09:00,1.79139,1.79154,1.79092,1.79092,2685672.0
2009-01-20 09:10:00,1.7909,1.7909,1.79058,1.79058,2201206.0
2009-01-20 09:11:00,1.79053,1.79053,1.79015,1.79015,22234574.0
2009-01-20 09:12:00,1.79011,1.79011,1.78815,1.78855,45640897.0
2009-01-20 09:13:00,1.78873,1.78896,1.78873,1.78896,17023830.0
2009-01-20 09:14:00,1.78906,1.78957,1.78906,1.78936,3503187.0
2009-01-20 09:15:00,1.78927,1.78963,1.78927,1.78932,79251084.0
2009-01-20 09:16:00,1.78948,1.79,1.78948,1.79,21680398.0
2009-01-20 09:17:00,1.79005,1.79053,1.78993,1.7903,3165296.0
2009-01-20 09:18:00,1.79014,1.79014,1.78899,1.78899,3767760.0
2009-01-20 09:19:00,1.78893,1.78922,1.78881,1.78922,16931860.0
2009-01-20 09:20:00,1.78933,1.78933,1.78913,1.78924,10753499.0
2009-01-20 09:21:00,1.78916,1.78916,1.78851,1.78851,14640380.0
2009-01-20 09:22:00,1.78851,1.78851,1.7879,1.7879,17848195.0
2009-01-20 09:23:00,1.78796,1.78827,1.78796,1.78827,2920363.0
2009-01-20 09:24:00,1.78826,1.79093,1.78826,1.79059,196223958.0
2009-01-20 09:25:00,1.79057,1.79081,1.79051,1.79081,4566254.0
2009-01-20 09:26:00,1.79088,1.79211,1.79088,1.7916,25575356.0
2009-01-20 09:27:00,1.79185,1.79266,1.79185,1.79266,27719150.0
2009-01-20 09:28:00,1.79284,1.79306,1.79277,1.79306,1598207.0
2009-01-20 09:29:00,1.79304,1.79304,1.79169,1.79169,1491740.0
2009-01-20 09:30:00,1.7917,1.79177,1.79151,1.79151,2863716.0
2009-01-20 09:31:00,1.79125,1.79125,1.79068,1.79109,2478142.0
2009-01-20 09:32:00,1.79088,1.79089,1.79041,1.79041,12559530.0
2009-01-20 09:33:00,1.79006,1.79006,1.78972,1.7898,3029741.0
2009-01-20 09:34:00,1.78973,1.78973,1.78899,1.78899,6348479.0
2009-01-20 09:35:00,1.78889,1.78889,1.78876,1.78876,1952212.0
2009-01-20 09:36:00,1.78861,1.78872,1.78828,1.78872,7654964.0
2009-01-20 09:37:00,1.78887,1.78969,1.78887,1.78969,18326443.0
2009-01-20 09:38:00,1.78971,1.78972,1.78931,1.78931,19141617.0
2009-01-20 09:39:00,1.78937,1.78945,1.7892,1.7892,2179951.0
2009-01-20 09:40:00,1.78915,1.78915,1.78793,1.78829,6138545.0
2009-01-20 09:41:00,1.78848,1.78926,1.78843,1.78926,8069205.0
2009-01-20 09:42:00,1.78954,1.79046,1.78954,1.79046,9395646.0
2009-01-20 09:43:00,1.79071,1.7912,1.79062,1.7912,2148084.0
2009-01-20 09:44:00,1.79127,1.79203,1.79127,1.79158,41017532.0
2009-01-20 09:45:00,1.79158,1.79158,1.79123,1.79123,2261172.0
2009-01-20 09:46:00,1.79116,1.79116,1.79083,1.79083,14063243.0
2009-01-20 09:47:00,1.79075,1.79075,1.79041,1.79043,7654459.0
2009-01-20 09:48:00,1.79043,1.79043,1.78995,1.79003,18059673.0
2009-01-20 09:49:00,1.79003,1.79003,1.78963,1.78966,10900798.0
2009-01-20 09:50:00,1.78954,1.78954,1.7893,1.7893,6296471.0
2009-01-20 09:51:00,1.78928,1.78928,1.78889,1.78889,11290300.0
2009-01-20 09:52:00,1.78886,1.78886,1.78839,1.78839,685213.0
2009-01-20 09:53:00,1.78829,1.78829,1.78584,1.78584,7790700.0
2009-01-20 09:54:00,1.78584,1.78584,1.78543,1.78543,2316144.0
2009-01-20 09:55:00,1.78545,1.78545,1.78509,1.78514,5849130.0
2009-01-20 09:56:00,1.78511,1.78511,1.78464,1.78464,6826502.0
2009-01-20 09:57:00,1.78459,1.78459,1.78421,1.78421,2660641.0
2009-01-20 09:58:00,1.78421,1.78421,1.78371,1.78371,29582739.0
2009-01-20 09:59:00,1.7836,1.7836,1.78313,1.78325,17775404.0
2009-01-20 10:00:00,1.78323,1.78323,1.77998,1.77998,57890980.0
2009-01-20 10:01:00,1.77981,1.78068,1.77981,1.78061,1874765.0
2009-01-20 10:02:00,1.78047,1.78047,1.77997,1.77997,1451145.0
2009-01-20 10:03:00,1.77985,1.77985,1.77957,1.77957,5449422.0
2009-01-20 10:04:00,1.77953,1.77953,1.7792,1.7792,3970484.0
2009-01-20 10:05:00,1.77914,1.77914,1.7777,1.7777,26954784.0
2009-01-20 10:06:00,1.77774,1.77821,1.77757,1.77821,4042170.0
2009-01-20 10:07:00,1.77829,1.77856,1.77828,1.77856,5095135.0
2009-01-20 10:08:00,1.77856,1.77888,1.77856,1.77888,11815364.0
2009-01-20 10:09:00,1.77891,1.78031,1.77891,1.78003,54245817.0
2009-01-20 10:10:00,1.77985,1.77985,1.77958,1.7796,5915164.0
2009-01-20 10:11:00,1.77941,1.77941,1.77869,1.77876,7269717.0
2009-01-20 10:12:00,1.77893,1.77947,1.77893,1.77947,3735566.0
2009-01-20 10:13:00,1.77939,1.77941,1.77895,1.77895,8979442.0
2009-01-20 10:14:00,1.77882,1.77882,1.77849,1.77851,227450136.0
2009-01-20 10:15:00,1.77847,1.77865,1.77806,1.7786,2916964.0
2009-01-20 10:16:00,1.77863,1.77866,1.77826,1.77828,17341800.0
2009-01-20 10:17:00,1.77834,1.77858,1.77832,1.77832,3090008.0
2009-01-20 10:18:00,1.77846,1.77911,1.77846,1.77894,100371471.0
2009-01-20 10:19:00,1.77897,1.77952,1.77897,1.77913,45898731.0
2009-01-20 10:20:00,1.77905,1.77905,1.77865,1.77865,2575500.0
2009-01-20 10:21:00,1.77874,1.77874,1.77821,1.77823,13209353.0
2009-01-20 10:22:00,1.77817,1.77817,1.77788,1.77788,861138.0
2009-01-20 10:23:00,1.77783,1.77783,1.77744,1.77744,9094741.0
2009-01-20 10:24:00,1.77743,1.77743,1.77707,1.77707,2803875.0
2009-01-20 10:25:00,1.77683,1.77693,1.7765,1.7765,2608448.0
2009-01-20 10:26:00,1.7765,1.7765,1.77472,1.77472,7558992.0
2009-01-20 10:27:00,1.7747,1.7747,1.77415,1.77415,6389315.0
2009-01-20 10:28:00,1.77418,1.77418,1.77383,1.77383,4932962.0
2009-01-20 10:29:00,1.77382,1.77382,1.77328,1.77336,2229394.0
2009-01-20 10:30:00,1.7732,1.77325,1.77269,1.77288,3620351.0
2009-01-20 10:31:00,1.77278,1.77278,1.77059,1.77059,63470640.0
2009-01-20 10:32:00,1.77043,1.77049,1.77011,1.77049,41245906.0
2009-01-20 10:33:00,1.77037,1.77053,1.76973,1.76973,14246306.0
2009-01-20 10:34:00,1.76948,1.76948,1.76902,1.76902,5741725.0
2009-01-20 10:35:00,1.76881,1.76881,1.76711,1.76711,5031918.0
2009-01-20 10:36:00,1.76696,1.76696,1.76561,1.76561,6317963.0
2009-01-20 10:37:00,1.76576,1.76637,1.76576,1.76637,2464345.0
2009-01-20 10:38:00,1.76655,1.76681,1.7665,1.76681,5518999.0
2009-01-20 10:39:00,1.76686,1.76728,1.76686,1.76727,4237277.0
2009-01-20 10:40:00,1.76741,1.76839,1.76741,1.7676,19368804.0
2009-01-20 10:41:00,1.76758,1.76758,1.76621,1.76621,5496997.0
2009-01-20 10:42:00,1.76593,1.76642,1.76562,1.76638,40838340.0
2009-01-20 10:43:00,1.76625,1.76625,1.76571,1.76619,3245953.0
2009-01-20 10:44:00,1.76636,1.76656,1.76626,1.76626,5671534.0
2009-01-20 10:45:00,1.76614,1.76614,1.76587,1.7659,6300391.0
2009-01-20 10:46:00,1.76583,1.76583,1.76544,1.76544,11454327.0
2009-01-20 10:47:00,1.76543,1.76543,1.76511,1.76511,5784888.0
2009-01-20 10:48:00,1.7651,1.7651,1.7648,1.7648,1351506.0
2009-01-20 10:49:00,1.76476,1.76476,1.76423,1.76435,33181445.0
2009-01-20 10:50:00,1.76447,1.76541,1.76447,1.76541,1102606.0
2009-01-20 10:51:00,1.76547,1.76642,1.76547,1.76639,1352504.0
2009-01-20 10:52:00,1.76642,1.76666,1.76623,1.76623,16462854.0
2009-01-20 10:53:00,1.76601,1.7661,1.7656,1.76599,342737.0
2009-01-20 10:54:00,1.76579,1.76579,1.76478,1.76478,21140393.0
2009-01-20 10:55:00,1.76446,1.76446,1.76402,1.76432,1856446.0
2009-01-20 10:56:00,1.76441,1.76453,1.76441,1.76448,5030304.0
2009-01-20 10:57:00,1.76459,1.7652,1.76459,1.76518,8946416.0
2009-01-20 10:58:00,1.76526,1.76758,1.76526,1.76758,39830194.0
2009-01-20 10:59:00,1.76778,1.76787,1.76768,1.76787,4074870.0
2009-01-20 11:00:00,1.76777,1.76777,1.76599,1.76658,37562496.0
2009-01-20 11:01:00,1.76661,1.76682,1.76618,1.76618,20432115.0
2009-01-20 11:02:00,1.76612,1.76612,1.76465,1.76465,6687158.0
2009-01-20 11:03:00,1.76458,1.76458,1.76345,1.76345,3678274.0
2009-01-20 11:04:00,1.76346,1.76346,1.76225,1.76225,31452218.0
2009-01-20 11:05:00,1.76204,1.76204,1.76157,1.76179,5186215.0
2009-01-20 11:06:00,1.76173,1.76179,1.76124,1.76124,5599740.0
2009-01-20 11:07:00,1.76107,1.76113,1.76044,1.76068,5386034.0
2009-01-20 11:08:00,1.76088,1.76121,1.76088,1.76111,16011684.0
2009-01-20 11:09:00,1.76106,1.76106,1.76016,1.76016,5039353.0
2009-01-20 11:10:00,1.75987,1.75987,1.75883,1.75934,7006089.0
2009-01-20 11:11:00,1.7593,1.7593,1.75776,1.75782,6602527.0
2009-01-20 11:12:00,1.75775,1.75807,1.75775,1.75782,3198584.0
2009-01-20 11:13:00,1.75755,1.75755,1.75676,1.75676,10708101.0
2009-01-20 11:14:00,1.75665,1.75665,1.75458,1.75472,17545377.0
2009-01-20 11:15:00,1.75473,1.7563,1.75473,1.75626,50140566.0
2009-01-20 11:16:00,1.75645,1.75692,1.75638,1.75692,6176151.0
2009-01-20 11:17:00,1.75703,1.75748,1.75701,1.75748,5252164.0
2009-01-20 11:18:00,1.75744,1.75795,1.75744,1.75773,8030263.0
2009-01-20 11:19:00,1.75747,1.75747,1.75698,1.75698,8345388.0
2009-01-20 11:20:00,1.75678,1.75678,1.75598,1.75598,4147764.0
2009-01-20 11:21:00,1.75583,1.75583,1.75565,1.75565,1224164.0
2009-01-20 11:22:00,1.75555,1.75555,1.75523,1.75523,3923348.0
2009-01-20 11:23:00,1.7552,1.7552,1.75476,1.75476,12032264.0
2009-01-20 11:24:00,1.75478,1.75478,1.75137,1.75137,136183179.0
2009-01-20 11:25:00,1.75146,1.75181,1.75146,1.75153,1126754.0
2009-01-20 11:26:00,1.75161,1.75247,1.75131,1.75247,4581152.0
2009-01-20 11:27:00,1.75267,1.75434,1.75267,1.75434,3625371.0
2009-01-20 11:28:00,1.75449,1.75482,1.75449,1.75482,7770970.0
2009-01-20 11:29:00,1.7548,1.75596,1.7548,1.75583,4549857.0
2009-01-20 11:30:00,1.75587,1.75634,1.75584,1.75634,1836592.0
2009-01-20 11:31:00,1.75639,1.75674,1.75639,1.75674,3990863.0
2009-01-20 11:32:00,1.75682,1.75705,1.7559,1.75591,19244873.0
2009-01-20 11:33:00,1.75581,1.75581,1.75536,1.75575,3102172.0
2009-01-20 11:34:00,1.7559,1.75615,1.7559,1.75615,8443524.0
2009-01-20 11:35:00,1.7562,1.75659,1.7562,1.75652,6770564.0
2009-01-20 11:36:00,1.7564,1.7564,1.75598,1.75598,9457086.0
2009-01-20 11:37:00,1.75597,1.75597,1.75548,1.75548,3283233.0
2009-01-20 11:38:00,1.75557,1.75557,1.75519,1.75521,23162610.0
2009-01-20 11:39:00,1.75516,1.75516,1.75466,1.75466,1685952.0
2009-01-20 11:40:00,1.75469,1.75469,1.75426,1.75426,2901036.0
2009-01-20 11:41:00,1.75416,1.75416,1.75371,1.75371,7088426.0
2009-01-20 11:42:00,1.75356,1.75379,1.7533,1.75379,4099519.0
2009-01-20 11:43:00,1.75408,1.75443,1.75329,1.75329,11029674.0
2009-01-20 11:44:00,1.75348,1.75407,1.75348,1.75407,7313061.0
2009-01-20 11:45:00,1.75433,1.75433,1.75367,1.75397,10290275.0
2009-01-20 11:46:00,1.75412,1.75429,1.75385,1.75391,7258452.0
2009-01-20 11:47:00,1.75421,1.75459,1.75421,1.75427,11141333.0
2009-01-20 11:48:00,1.75424,1.75463,1.75404,1.75463,2413835.0
2009-01-20 11:49:00,1.75474,1.75573,1.75474,1.75567,2797377.0
2009-01-20 11:50:00,1.75558,1.75564,1.75507,1.75507,3172226.0
2009-01-20 11:51:00,1.75502,1.75504,1.75486,1.75504,8947801.0
2009-01-20 11:52:00,1.75508,1.75562,1.75499,1.75562,8551492.0
2009-01-20 11:53:00,1.75553,1.75553,1.75485,1.75485,1442452.0
2009-01-20 11:54:00,1.75481,1.75481,1.75313,1.75313,16895517.0
2009-01-20 11:55:00,1.75283,1.75289,1.75227,1.75289,4091709.0
2009-01-20 11:56:00,1.75311,1.75396,1.75311,1.75396,109592056.0
2009-01-20 11:57:00,1.75413,1.7548,1.75413,1.75478,60224450.0
2009-01-20 11:58:00,1.75462,1.75462,1.75389,1.75389,2705462.0
2009-01-20 11:59:00,1.75392,1.75461,1.75392,1.75461,2399222.0
2009-01-20 12:00:00,1.75487,1.75656,1.75487,1.75584,8655040.0
2009-01-20 12:01:00,1.75612,1.75612,1.7549,1.7549,6396183.0
2009-01-20 12:02:00,1.75476,1.75476,1.75295,1.75358,6315672.0
2009-01-20 12:03:00,1.75396,1.75421,1.75387,1.75414,11493098.0
2009-01-20 12:04:00,1.7542,1.75443,1.75404,1.75404,1415728.0
2009-01-20 12:05:00,1.75428,1.7546,1.75428,1.75434,1185901.0
2009-01-20 12:06:00,1.75455,1.75485,1.75455,1.75464,8853330.0
2009-01-20 12:07:00,1.7546,1.75547,1.7546,1.75547,11316138.0
2009-01-20 12:08:00,1.75569,1.756,1.75569,1.75594,10320207.0
2009-01-20 12:09:00,1.75592,1.75741,1.75592,1.75741,14685840.0
2009-01-20 12:10:00,1.75758,1.7577,1.75737,1.75764,24846738.0
2009-01-20 12:11:00,1.75788,1.75933,1.75788,1.75933,6271326.0
2009-01-20 12:12:00,1.75965,1.76091,1.75965,1.7606,40081968.0
2009-01-20 12:13:00,1.76063,1.7609,1.76062,1.76087,12159235.0
2009-01-20 12:14:00,1.76096,1.76124,1.76096,1.76121,3302983.0
2009-01-20 12:15:00,1.76138,1.76179,1.76138,1.76179,12894118.0
2009-01-20 12:16:00,1.76189,1.76217,1.76189,1.76217,2492924.0
2009-01-20 12:17:00,1.76233,1.76233,1.76135,1.76135,9081809.0
2009-01-20 12:18:00,1.76136,1.76136,1.76101,1.76101,2491638.0
2009-01-20 12:19:00,1.76096,1.76096,1.76062,1.76066,3052036.0
2009-01-20 12:20:00,1.76077,1.76097,1.76068,1.76089,2933166.0
2009-01-20 12:21:00,1.76083,1.76089,1.76047,1.7606,5740922.0
2009-01-20 12:22:00,1.76049,1.76056,1.76029,1.76034,19550402.0
2009-01-20 12:23:00,1.76041,1.76041,1.75875,1.76031,17431230.0
2009-01-20 12:24:00,1.76022,1.76022,1.75969,1.76005,6131526.0
2009-01-20 12:25:00,1.76018,1.76065,1.76018,1.76065,3486386.0
2009-01-20 12:26:00,1.76058,1.76063,1.76049,1.76058,7916825.0
2009-01-20 12:27:00,1.76057,1.76057,1.76009,1.76022,968849.0
2009-01-20 12:28:00,1.75897,1.7615,1.75897,1.7615,8257936.0
2009-01-20 12:29:00,1.76156,1.76156,1.76129,1.76143,3602125.0
2009-01-20 12:30:00,1.76142,1.76231,1.76142,1.76226,8715040.0
2009-01-20 12:31:00,1.76226,1.76286,1.76226,1.76286,6807870.0
2009-01-20 12:32:00,1.76294,1.76336,1.76294,1.7632,14950606.0
2009-01-20 12:33:00,1.76347,1.7639,1.76318,1.7639,6139338.0
2009-01-20 12:34:00,1.76421,1.76464,1.76421,1.76447,11826946.0
2009-01-20 12:35:00,1.76419,1.7643,1.76396,1.76396,9354201.0
2009-01-20 12:36:00,1.76435,1.76475,1.76435,1.76471,14308946.0
2009-01-20 12:37:00,1.76512,1.76512,1.76452,1.76452,30626050.0
2009-01-20 12:38:00,1.76446,1.76494,1.7644,1.76494,7687890.0
2009-01-20 12:39:00,1.76513,1.76542,1.76513,1.76533,9503302.0
2009-01-20 12:40:00,1.76547,1.76581,1.76532,1.76532,11082626.0
2009-01-20 12:41:00,1.76516,1.76516,1.76491,1.76491,831966.0
2009-01-20 12:42:00,1.76484,1.76495,1.76482,1.76482,2671580.0
2009-01-20 12:43:00,1.76485,1.76508,1.76485,1.76501,1058387.0
2009-01-20 12:44:00,1.76493,1.76493,1.7648,1.7648,2314215.0
2009-01-20 12:45:00,1.76491,1.76507,1.76468,1.76468,6664455.0
2009-01-20 12:46:00,1.76475,1.76533,1.76475,1.76533,21288760.0
2009-01-20 12:47:00,1.76536,1.76562,1.76536,1.76537,11062186.0
2009-01-20 12:48:00,1.7653,1.7653,1.76484,1.76516,10473991.0
2009-01-20 12:49:00,1.76521,1.76521,1.76445,1.76451,3840495.0
2009-01-20 12:50:00,1.76447,1.76478,1.76404,1.76478,32197560.0
2009-01-20 12:51:00,1.76475,1.76508,1.76475,1.76507,10259081.0
2009-01-20 12:52:00,1.76517,1.76545,1.76517,1.76545,1462543.0
2009-01-20 12:53:00,1.76561,1.76581,1.76522,1.76581,2960927.0
2009-01-20 12:54:00,1.76589,1.76686,1.76589,1.76686,2956559.0
2009-01-20 12:55:00,1.7672,1.76764,1.7672,1.76734,4701204.0
2009-01-20 12:56:00,1.76734,1.76737,1.7672,1.7672,11317320.0
2009-01-20 12:57:00,1.7669,1.7669,1.76596,1.76635,8607237.0
2009-01-20 12:58:00,1.76661,1.76711,1.76661,1.76692,30092940.0
2009-01-20 12:59:00,1.76682,1.76682,1.76619,1.76621,5762885.0
2009-01-20 13:00:00,1.76616,1.76616,1.76564,1.76564,6596499.0
2009-01-20 13:01:00,1.76565,1.76565,1.76534,1.76534,2691708.0
2009-01-20 13:02:00,1.76521,1.76521,1.76487,1.76495,1047010.0
2009-01-20 13:03:00,1.76485,1.76485,1.76449,1.76449,5091177.0
2009-01-20 13:04:00,1.76437,1.76441,1.76396,1.76396,6982000.0
2009-01-20 13:05:00,1.76407,1.76407,1.76367,1.76367,7976181.0
2009-01-20 13:06:00,1.7636,1.7636,1.76306,1.76306,4059103.0
2009-01-20 13:07:00,1.76312,1.76312,1.76229,1.76229,1672083.0
2009-01-20 13:08:00,1.76191,1.76346,1.76191,1.76346,22855181.0
2009-01-20 13:09:00,1.7635,1.7635,1.76317,1.76348,3759095.0
2009-01-20 13:10:00,1.76352,1.76352,1.76236,1.76236,9919125.0
2009-01-20 13:11:00,1.76226,1.76226,1.76175,1.76175,64872743.0
2009-01-20 13:12:00,1.76155,1.76176,1.76141,1.76144,24586911.0
2009-01-20 13:13:00,1.76154,1.76179,1.76144,1.76179,14632527.0
2009-01-20 13:14:00,1.76205,1.76232,1.76205,1.76231,3541676.0
2009-01-20 13:15:00,1.76241,1.76264,1.76229,1.7626,3436775.0
2009-01-20 13:16:00,1.76276,1.76285,1.76231,1.76231,5526089.0
2009-01-20 13:17:00,1.76182,1.76182,1.76153,1.76172,2566372.0
2009-01-20 13:18:00,1.76166,1.76166,1.76139,1.76139,40483478.0
2009-01-20 13:19:00,1.7615,1.76252,1.76138,1.76252,5470807.0
2009-01-20 13:20:00,1.76269,1.76371,1.76269,1.76371,25914240.0
2009-01-20 13:21:00,1.76374,1.76406,1.76374,1.76406,12121189.0
2009-01-20 13:22:00,1.76411,1.76557,1.76411,1.76557,8561490.0
2009-01-20 13:23:00,1.76561,1.76599,1.76494,1.76494,6025167.0
2009-01-20 13:24:00,1.76506,1.76511,1.76465,1.76474,3343964.0
2009-01-20 13:25:00,1.76493,1.76576,1.76493,1.76576,1627979.0
2009-01-20 13:26:00,1.7656,1.7656,1.765,1.765,22593736.0
2009-01-20 13:27:00,1.76487,1.76487,1.76426,1.76426,3596817.0
2009-01-20 13:28:00,1.76397,1.76398,1.76346,1.76398,393578.0
2009-01-20 13:29:00,1.76413,1.76451,1.76409,1.76451,975870.0
2009-01-20 13:30:00,1.76456,1.76504,1.76456,1.76504,2841540.0
2009-01-20 13:31:00,1.76509,1.76548,1.76509,1.76548,5745989.0
2009-01-20 13:32:00,1.76547,1.7655,1.76518,1.76533,9846258.0
2009-01-20 13:33:00,1.76527,1.76527,1.76454,1.76454,9426881.0
2009-01-20 13:34:00,1.76453,1.76531,1.76442,1.76508,7972120.0
2009-01-20 13:35:00,1.76519,1.76531,1.76483,1.76491,5511006.0
2009-01-20 13:36:00,1.76472,1.76484,1.76454,1.76454,9235312.0
2009-01-20 13:37:00,1.76446,1.76446,1.76414,1.76414,3744501.0
2009-01-20 13:38:00,1.76411,1.76411,1.76359,1.7637,4537519.0
2009-01-20 13:39:00,1.76359,1.76359,1.76276,1.76313,5074500.0
2009-01-20 13:40:00,1.76333,1.76333,1.7619,1.7619,5189497.0
2009-01-20 13:41:00,1.76184,1.76197,1.76183,1.76197,10137082.0
2009-01-20 13:42:00,1.76189,1.7623,1.76189,1.76219,12424525.0
2009-01-20 13:43:00,1.76231,1.76234,1.76197,1.76199,7207244.0
2009-01-20 13:44:00,1.7621,1.76249,1.7621,1.76249,4357159.0
2009-01-20 13:45:00,1.76254,1.76276,1.7625,1.76276,4656698.0
2009-01-20 13:46:00,1.76303,1.76316,1.76266,1.76266,38318028.0
2009-01-20 13:47:00,1.76254,1.76254,1.76222,1.76222,6640511.0
2009-01-20 13:48:00,1.76218,1.76226,1.76215,1.76226,4273864.0
2009-01-20 13:49:00,1.76223,1.76235,1.76179,1.76208,5151812.0
2009-01-20 13:50:00,1.7619,1.7619,1.76142,1.76142,4874842.0
2009-01-20 13:51:00,1.76137,1.76137,1.76064,1.76064,15476831.0
2009-01-20 13:52:00,1.76062,1.76062,1.75946,1.75946,13550385.0
2009-01-20 13:53:00,1.75928,1.75928,1.75755,1.75868,4948838.0
2009-01-20 13:54:00,1.75864,1.75864,1.75811,1.75813,1576982.0
2009-01-20 13:55:00,1.75836,1.75924,1.75836,1.75924,25783550.0
2009-01-20 13:56:00,1.75911,1.75971,1.75911,1.75971,12770656.0
2009-01-20 13:57:00,1.75979,1.76181,1.75979,1.76181,27817218.0
2009-01-20 13:58:00,1.76183,1.76191,1.7615,1.7615,9339260.0
2009-01-20 13:59:00,1.76139,1.76158,1.76127,1.76137,21840994.0
2009-01-20 14:00:00,1.76165,1.76211,1.76165,1.76211,12156733.0
2009-01-20 14:01:00,1.76233,1.76236,1.76205,1.76205,6027769.0
2009-01-20 14:02:00,1.76209,1.76219,1.76144,1.76146,23563339.0
2009-01-20 14:03:00,1.76142,1.76181,1.76139,1.76181,23647162.0
2009-01-20 14:04:00,1.76203,1.76291,1.76203,1.76291,1444174.0
2009-01-20 14:05:00,1.76307,1.76357,1.76307,1.76355,2837409.0
2009-01-20 14:06:00,1.76366,1.764,1.76366,1.764,2906645.0
2009-01-20 14:07:00,1.76406,1.76406,1.76378,1.76395,8010714.0
2009-01-20 14:08:00,1.7643,1.76461,1.76429,1.76445,3471246.0
2009-01-20 14:09:00,1.76458,1.76489,1.76456,1.76487,1316818.0
2009-01-20 14:10:00,1.76506,1.76664,1.76506,1.76591,7540800.0
2009-01-20 14:11:00,1.76583,1.76583,1.76528,1.76528,8788224.0
2009-01-20 14:12:00,1.76536,1.76536,1.76477,1.76477,1360244.0
2009-01-20 14:13:00,1.765,1.76529,1.76486,1.76486,3988910.0
2009-01-20 14:14:00,1.76474,1.76486,1.76474,1.76486,7677321.0
2009-01-20 14:15:00,1.76495,1.76512,1.76468,1.76502,6856392.0
2009-01-20 14:16:00,1.76496,1.76496,1.76399,1.764,15152229.0
2009-01-20 14:17:00,1.76392,1.76392,1.76362,1.76362,3156552.0
2009-01-20 14:18:00,1.7636,1.7636,1.76261,1.76261,150253596.0
2009-01-20 14:19:00,1.7626,1.76262,1.76188,1.76188,53488053.0
2009-01-20 14:20:00,1.76187,1.76193,1.76158,1.76158,5019686.0
2009-01-20 14:21:00,1.76149,1.76149,1.76103,1.76135,16014452.0
2009-01-20 14:22:00,1.76144,1.76147,1.76137,1.76137,3752685.0
2009-01-20 14:23:00,1.76122,1.76141,1.76122,1.76137,5837870.0
2009-01-20 14:24:00,1.7615,1.76186,1.76142,1.76153,5774702.0
2009-01-20 14:25:00,1.76148,1.76148,1.76121,1.76127,13297463.0
2009-01-20 14:26:00,1.76128,1.76159,1.76118,1.76118,15123380.0
2009-01-20 14:27:00,1.76106,1.76133,1.76106,1.76132,1277898.0
2009-01-20 14:28:00,1.76137,1.7617,1.76137,1.7617,12515211.0
2009-01-20 14:29:00,1.76173,1.76173,1.76145,1.76158,2924448.0
2009-01-20 14:30:00,1.76161,1.76161,1.76068,1.76068,2250729.0
2009-01-20 14:31:00,1.76057,1.76057,1.75967,1.75967,5838073.0
2009-01-20 14:32:00,1.75957,1.75957,1.75811,1.7585,45875336.0
2009-01-20 14:33:00,1.75865,1.75903,1.75865,1.75893,11410502.0
2009-01-20 14:34:00,1.759,1.75966,1.759,1.75966,12603840.0
2009-01-20 14:35:00,1.75977,1.75977,1.75902,1.75909,1247852.0
2009-01-20 14:36:00,1.75911,1.75945,1.75904,1.75945,15497838.0
2009-01-20 14:37:00,1.75955,1.76,1.75955,1.76,4930745.0
2009-01-20 14:38:00,1.76,1.7604,1.76,1.7604,11514316.0
2009-01-20 14:39:00,1.76042,1.76092,1.76042,1.76081,13442440.0
2009-01-20 14:40:00,1.76094,1.7611,1.76081,1.76081,2248150.0
2009-01-20 14:41:00,1.76082,1.76117,1.76055,1.76107,8613767.0
2009-01-20 14:42:00,1.76089,1.76118,1.76065,1.76065,77114504.0
2009-01-20 14:43:00,1.76087,1.76087,1.76053,1.76077,3175255.0
2009-01-20 14:44:00,1.76075,1.76075,1.76057,1.76057,11819317.0
2009-01-20 14:45:00,1.76063,1.76087,1.76062,1.76063,16794595.0
2009-01-20 14:46:00,1.7607,1.76106,1.7607,1.76095,3955595.0
2009-01-20 14:47:00,1.76092,1.76155,1.76092,1.76155,4740236.0
2009-01-20 14:48:00,1.76153,1.76153,1.76132,1.76132,1655021.0
2009-01-20 14:49:00,1.76137,1.76137,1.76123,1.76123,10883697.0
2009-01-20 14:50:00,1.7611,1.7611,1.76073,1.76082,6409679.0
2009-01-20 14:51:00,1.76086,1.76094,1.76077,1.76094,1098903.0
2009-01-20 14:52:00,1.761,1.761,1.76087,1.76094,2798459.0
2009-01-20 14:53:00,1.76078,1.76078,1.76043,1.76047,6092275.0
2009-01-20 14:54:00,1.7606,1.76081,1.76058,1.76058,458287.0
2009-01-20 14:55:00,1.76027,1.76027,1.75965,1.75965,4963738.0
2009-01-20 14:56:00,1.75962,1.75962,1.75864,1.75864,41835864.0
2009-01-20 14:57:00,1.75862,1.75862,1.75813,1.75813,7106649.0
2009-01-20 14:58:00,1.75814,1.75942,1.75814,1.75942,9289915.0
2009-01-20 14:59:00,1.75947,1.76017,1.75947,1.76017,2154495.0
2009-01-20 15:00:00,1.76028,1.76028,1.75988,1.75991,1065054.0
2009-01-20 15:01:00,1.76013,1.76107,1.76013,1.76099,25497406.0
2009-01-20 15:02:00,1.76077,1.76077,1.76018,1.76018,3310409.0
2009-01-20 15:03:00,1.76014,1.76014,1.75918,1.75918,4901345.0
2009-01-20 15:04:00,1.75917,1.75973,1.75917,1.75973,9931401.0
2009-01-20 15:05:00,1.75978,1.76003,1.75978,1.75983,1575339.0
2009-01-20 15:06:00,1.75969,1.75969,1.75726,1.75744,9548320.0
2009-01-20 15:07:00,1.75742,1.75805,1.75742,1.75803,6457445.0
2009-01-20 15:08:00,1.75818,1.75844,1.75812,1.75812,6507124.0
2009-01-20 15:09:00,1.75809,1.75809,1.75778,1.75778,16602177.0
2009-01-20 15:10:00,1.75759,1.75768,1.75733,1.75733,2243391.0
2009-01-20 15:11:00,1.75728,1.75728,1.75698,1.75699,7288667.0
2009-01-20 15:12:00,1.75707,1.75737,1.75681,1.75681,5116363.0
2009-01-20 15:13:00,1.75657,1.75657,1.75617,1.75633,8084057.0
2009-01-20 15:14:00,1.75647,1.75698,1.75647,1.75698,7740464.0
2009-01-20 15:15:00,1.75694,1.75694,1.75664,1.75676,18843759.0
2009-01-20 15:16:00,1.75695,1.75713,1.75676,1.75687,237243690.0
2009-01-20 15:17:00,1.75667,1.75667,1.75628,1.75628,7772645.0
2009-01-20 15:18:00,1.7561,1.7561,1.75548,1.75584,4790348.0
2009-01-20 15:19:00,1.75589,1.75589,1.75517,1.75517,16171485.0
2009-01-20 15:20:00,1.75512,1.75512,1.75464,1.75464,2899600.0
2009-01-20 15:21:00,1.75477,1.75533,1.75473,1.75533,10309646.0
2009-01-20 15:22:00,1.75554,1.75588,1.75512,1.75588,1323519.0
2009-01-20 15:23:00,1.75587,1.75627,1.75587,1.75627,5608320.0
2009-01-20 15:24:00,1.75631,1.75685,1.75631,1.75685,2498637.0
2009-01-20 15:25:00,1.75663,1.75663,1.75572,1.75572,4265534.0
2009-01-20 15:26:00,1.75562,1.75614,1.75562,1.75603,4423096.0
2009-01-20 15:27:00,1.75588,1.75588,1.7554,1.75555,8434845.0
2009-01-20 15:28:00,1.7554,1.7554,1.75386,1.75398,89694680.0
2009-01-20 15:29:00,1.75396,1.75438,1.75353,1.75438,5790688.0
2009-01-20 15:30:00,1.75471,1.75497,1.75459,1.75497,3442588.0
2009-01-20 15:31:00,1.75504,1.75578,1.75504,1.75578,4379290.0
2009-01-20 15:32:00,1.75591,1.75621,1.75591,1.75591,19766420.0
2009-01-20 15:33:00,1.75587,1.75587,1.75532,1.75555,2677799.0
2009-01-20 15:34:00,1.75568,1.75641,1.75568,1.75587,3718526.0
2009-01-20 15:35:00,1.75582,1.75684,1.75582,1.75684,5709675.0
2009-01-20 15:36:00,1.75686,1.75722,1.75686,1.75722,4313170.0
2009-01-20 15:37:00,1.75713,1.75759,1.75713,1.75759,5824620.0
2009-01-20 15:38:00,1.75758,1.75798,1.75707,1.75713,2655972.0
2009-01-20 15:39:00,1.75732,1.75889,1.75732,1.75818,24078305.0
2009-01-20 15:40:00,1.75808,1.75808,1.75777,1.75793,6891975.0
2009-01-20 15:41:00,1.75791,1.75821,1.75783,1.75821,3815437.0
2009-01-20 15:42:00,1.75823,1.75989,1.75823,1.75945,192933986.0
2009-01-20 15:43:00,1.75933,1.75972,1.75908,1.75972,13903153.0
2009-01-20 15:44:00,1.75986,1.76001,1.759,1.759,14331624.0
2009-01-20 15:45:00,1.75901,1.75959,1.75901,1.75959,1460810.0
2009-01-20 15:46:00,1.75983,1.76078,1.75983,1.76078,49638913.0
2009-01-20 15:47:00,1.76088,1.76111,1.76085,1.76109,9041399.0
2009-01-20 15:48:00,1.76125,1.76334,1.76125,1.76334,57050200.0
2009-01-20 15:49:00,1.76326,1.76346,1.76326,1.76346,4396534.0
2009-01-20 15:50:00,1.76364,1.76364,1.7635,1.7635,1092927.0
2009-01-20 15:51:00,1.76362,1.76408,1.76353,1.76408,6947881.0
2009-01-20 15:52:00,1.76407,1.76447,1.7638,1.76439,2474172.0
2009-01-20 15:53:00,1.76464,1.76506,1.76464,1.76504,84840261.0
2009-01-20 15:54:00,1.76512,1.76541,1.76512,1.76541,1213804.0
2009-01-20 15:55:00,1.76553,1.76602,1.76553,1.76556,9279376.0
2009-01-20 15:56:00,1.76572,1.76625,1.76568,1.76625,13449147.0
2009-01-20 15:57:00,1.76636,1.76755,1.76636,1.76755,13971654.0
2009-01-20 15:58:00,1.76772,1.76817,1.76762,1.76799,204499035.0
2009-01-20 15:59:00,1.7677,1.76788,1.76763,1.76766,10320183.0
2009-01-20 16:00:00,1.76757,1.76762,1.76718,1.76762,3011616.0
2009-01-20 16:01:00,1.76778,1.7686,1.76778,1.7686,1235477.0
2009-01-20 16:02:00,1.76849,1.76903,1.76838,1.76838,2640247.0
2009-01-20 16:03:00,1.76824,1.76824,1.7671,1.7671,4958294.0
2009-01-20 16:04:00,1.76692,1.76692,1.76385,1.76395,69074628.0
2009-01-20 16:05:00,1.7639,1.7639,1.76338,1.76338,7974456.0
2009-01-20 16:06:00,1.76333,1.76333,1.76205,1.7629,22299100.0
2009-01-20 16:07:00,1.76293,1.76343,1.76268,1.76343,7663106.0
2009-01-20 16:08:00,1.76355,1.76402,1.76353,1.76402,16252092.0
2009-01-20 16:09:00,1.76392,1.76436,1.76392,1.76436,7057189.0
2009-01-20 16:10:00,1.7639,1.7639,1.76333,1.76354,11186291.0
2009-01-20 16:11:00,1.7635,1.76374,1.76339,1.76374,3382915.0
2009-01-20 16:12:00,1.76364,1.76364,1.76266,1.76291,2734744.0
2009-01-20 16:13:00,1.76297,1.76301,1.76296,1.76296,2914885.0
2009-01-20 16:14:00,1.76299,1.76316,1.76296,1.76309,111060894.0
2009-01-20 16:15:00,1.7631,1.76331,1.7631,1.76331,5871848.0
2009-01-20 16:16:00,1.76324,1.76339,1.76308,1.76339,10741274.0
2009-01-20 16:17:00,1.76314,1.76314,1.76268,1.76269,2112847.0
2009-01-20 16:18:00,1.76254,1.76257,1.76234,1.76257,20621712.0
2009-01-20 16:19:00,1.76266,1.76266,1.76218,1.76218,3226819.0
2009-01-20 16:20:00,1.76195,1.76195,1.76118,1.76157,2247582.0
2009-01-20 16:21:00,1.76136,1.76136,1.76068,1.7607,3889567.0
2009-01-20 16:22:00,1.76052,1.76063,1.76012,1.76012,3919692.0
2009-01-20 16:23:00,1.76003,1.76019,1.75975,1.75983,4360931.0
2009-01-20 16:24:00,1.75994,1.76163,1.75992,1.76163,23633714.0
2009-01-20 16:25:00,1.76208,1.76238,1.76208,1.7623,891780.0
2009-01-20 16:26:00,1.76241,1.76271,1.76234,1.76234,47828319.0
2009-01-20 16:27:00,1.76239,1.76239,1.76185,1.76198,9696080.0
2009-01-20 16:28:00,1.76193,1.76193,1.76063,1.76063,7961718.0
2009-01-20 16:29:00,1.76045,1.76045,1.75959,1.75959,7617119.0
2009-01-20 16:30:00,1.75957,1.75957,1.75394,1.75426,354920304.0
2009-01-20 16:31:00,1.75446,1.75511,1.75446,1.75511,4914019.0
2009-01-20 16:32:00,1.75508,1.75508,1.75354,1.75354,110607480.0
2009-01-20 16:33:00,1.75358,1.75365,1.75336,1.75362,9117826.0
2009-01-20 16:34:00,1.7538,1.75394,1.75379,1.75384,8079851.0
2009-01-20 16:35:00,1.75363,1.75363,1.75323,1.75327,12791146.0
2009-01-20 16:36:00,1.753,1.75326,1.75281,1.75326,6466138.0
2009-01-20 16:37:00,1.75347,1.75347,1.75268,1.75268,7645735.0
2009-01-20 16:38:00,1.75281,1.75381,1.75281,1.75381,2916064.0
2009-01-20 16:39:00,1.75384,1.75396,1.75346,1.75346,11440620.0
2009-01-20 16:40:00,1.75335,1.75335,1.75296,1.75298,4525661.0
2009-01-20 16:41:00,1.75292,1.75292,1.75272,1.75291,7689016.0
2009-01-20 16:42:00,1.75301,1.75381,1.75301,1.75381,1191469.0
2009-01-20 16:43:00,1.75383,1.75418,1.75383,1.75409,8542839.0
2009-01-20 16:44:00,1.75426,1.75526,1.75426,1.75526,93415608.0
2009-01-20 16:45:00,1.75535,1.75581,1.7551,1.75579,2941870.0
2009-01-20 16:46:00,1.75584,1.75624,1.75584,1.75624,4592918.0
2009-01-20 16:47:00,1.7564,1.7564,1.75595,1.75595,3512818.0
2009-01-20 16:48:00,1.75562,1.75562,1.75535,1.75535,1040333.0
2009-01-20 16:49:00,1.75524,1.75584,1.75524,1.75584,890175.0
2009-01-20 16:50:00,1.75577,1.75577,1.75518,1.75522,8000825.0
2009-01-20 16:51:00,1.75533,1.75599,1.75533,1.75599,5981899.0
2009-01-20 16:52:00,1.75605,1.7568,1.75605,1.7568,9745236.0
2009-01-20 16:53:00,1.75687,1.75707,1.75652,1.75652,3583935.0
2009-01-20 16:54:00,1.75657,1.75752,1.75657,1.75752,7940541.0
2009-01-20 16:55:00,1.75788,1.75825,1.75788,1.75791,2257000.0
2009-01-20 16:56:00,1.75801,1.75818,1.75772,1.75797,46064911.0
2009-01-20 16:57:00,1.75826,1.75918,1.75826,1.75918,5366721.0
2009-01-20 16:58:00,1.75933,1.75945,1.75917,1.75924,23988780.0
2009-01-20 16:59:00,1.75945,1.76003,1.75945,1.76003,21184700.0
2009-01-20 17:00:00,1.75996,1.75996,1.75947,1.75969,4146973.0
2009-01-20 17:01:00,1.75997,1.76077,1.75997,1.76077,2061976.0
2009-01-20 17:02:00,1.76083,1.76083,1.76028,1.76078,60798024.0
2009-01-20 17:03:00,1.76071,1.76094,1.76064,1.76069,11873289.0
2009-01-20 17:04:00,1.76045,1.76045,1.75997,1.75998,1547748.0
2009-01-20 17:05:00,1.7601,1.76037,1.7601,1.76025,6008004.0
2009-01-20 17:06:00,1.76029,1.76032,1.76019,1.76026,4452820.0
2009-01-20 17:07:00,1.76003,1.76003,1.75945,1.75945,7200561.0
2009-01-20 17:08:00,1.7595,1.7595,1.75912,1.75912,3432647.0
2009-01-20 17:09:00,1.75902,1.75902,1.75856,1.75856,2242669.0
2009-01-20 17:10:00,1.75852,1.75852,1.75802,1.75802,4001681.0
2009-01-20 17:11:00,1.75802,1.75834,1.75777,1.75834,2116614.0
2009-01-20 17:12:00,1.75849,1.76021,1.75849,1.7601,59764704.0
2009-01-20 17:13:00,1.76019,1.76087,1.76019,1.76087,2245977.0
2009-01-20 17:14:00,1.76081,1.76141,1.76081,1.76141,6122817.0
2009-01-20 17:15:00,1.76159,1.7618,1.76159,1.76161,5927874.0
2009-01-20 17:16:00,1.76143,1.76143,1.76051,1.76051,10827635.0
2009-01-20 17:17:00,1.76034,1.76034,1.75938,1.75938,6383235.0
2009-01-20 17:18:00,1.75937,1.75937,1.75863,1.75863,3170749.0
2009-01-20 17:19:00,1.75851,1.75858,1.75806,1.75806,4978617.0
2009-01-20 17:20:00,1.75799,1.75805,1.75788,1.75792,2863421.0
2009-01-20 17:21:00,1.75799,1.75828,1.75799,1.75815,780697.0
2009-01-20 17:22:00,1.75828,1.75852,1.75828,1.75846,9483351.0
2009-01-20 17:23:00,1.7585,1.75864,1.75846,1.75846,6423496.0
2009-01-20 17:24:00,1.75834,1.75847,1.75834,1.75841,5922341.0
2009-01-20 17:25:00,1.75838,1.75886,1.75838,1.75886,12671970.0
2009-01-20 17:26:00,1.75894,1.75948,1.75894,1.75948,8336713.0
2009-01-20 17:27:00,1.75956,1.75978,1.75956,1.75975,2261846.0
2009-01-20 17:28:00,1.75996,1.7608,1.75996,1.76039,11609730.0
2009-01-20 17:29:00,1.76032,1.76061,1.76032,1.76053,7058456.0
2009-01-20 17:30:00,1.76066,1.76111,1.76049,1.76111,3181140.0
2009-01-20 17:31:00,1.76089,1.76089,1.76034,1.76034,13008328.0
2009-01-20 17:32:00,1.76002,1.76021,1.75967,1.76021,8948852.0
2009-01-20 17:33:00,1.76019,1.76048,1.76019,1.76048,5429046.0
2009-01-20 17:34:00,1.76058,1.761,1.76058,1.76093,8773091.0
2009-01-20 17:35:00,1.76079,1.76079,1.76019,1.76019,5583815.0
2009-01-20 17:36:00,1.75967,1.76049,1.75967,1.76049,2390794.0
2009-01-20 17:37:00,1.76056,1.76056,1.7599,1.7599,18443522.0
2009-01-20 17:38:00,1.75973,1.75973,1.75914,1.75914,14601709.0
2009-01-20 17:39:00,1.759,1.759,1.75842,1.75882,4787713.0
2009-01-20 17:40:00,1.75893,1.75925,1.7589,1.75925,55632384.0
2009-01-20 17:41:00,1.75946,1.76003,1.75946,1.75999,109730521.0
2009-01-20 17:42:00,1.76004,1.7603,1.75991,1.75991,5110656.0
2009-01-20 17:43:00,1.75995,1.76029,1.75995,1.76029,13029385.0
2009-01-20 17:44:00,1.76022,1.76022,1.75992,1.75992,4396371.0
2009-01-20 17:45:00,1.75979,1.75979,1.75956,1.75957,6957467.0
2009-01-20 17:46:00,1.7596,1.75967,1.75921,1.75921,77153608.0
2009-01-20 17:47:00,1.75892,1.75892,1.75836,1.75843,10125725.0
2009-01-20 17:48:00,1.75832,1.75847,1.75822,1.75822,1595792.0
2009-01-20 17:49:00,1.75795,1.75795,1.75752,1.75752,7711137.0
2009-01-20 17:50:00,1.75753,1.75753,1.75673,1.75703,6122937.0
2009-01-20 17:51:00,1.75693,1.75693,1.7566,1.7566,10051699.0
2009-01-20 17:52:00,1.7566,1.7566,1.75613,1.75613,20080659.0
2009-01-20 17:53:00,1.75605,1.75605,1.75519,1.75519,1775452.0
2009-01-20 17:54:00,1.75557,1.75557,1.7549,1.75522,3864733.0
2009-01-20 17:55:00,1.75517,1.75517,1.75486,1.75486,6059492.0
2009-01-20 17:56:00,1.75482,1.75529,1.75458,1.75529,3485398.0
2009-01-20 17:57:00,1.75534,1.75608,1.75534,1.75608,17496553.0
2009-01-20 17:58:00,1.75635,1.75727,1.75635,1.75727,29731950.0
2009-01-20 17:59:00,1.75727,1.75727,1.75651,1.75651,5427081.0
2009-01-20 18:00:00,1.75661,1.75776,1.75661,1.75776,9409110.0
2009-01-20 18:01:00,1.75797,1.7587,1.75797,1.75804,4790377.0
2009-01-20 18:02:00,1.75783,1.75812,1.75737,1.75812,8332529.0
2009-01-20 18:03:00,1.75834,1.75854,1.75834,1.75852,18160632.0
2009-01-20 18:04:00,1.75858,1.75881,1.75858,1.7586,3211963.0
2009-01-20 18:05:00,1.75843,1.75864,1.75813,1.75864,45709743.0
2009-01-20 18:06:00,1.75886,1.75917,1.75886,1.75886,10794130.0
2009-01-20 18:07:00,1.75861,1.75861,1.75828,1.75836,3822000.0
2009-01-20 18:08:00,1.75828,1.75828,1.75762,1.7579,52332950.0
2009-01-20 18:09:00,1.75778,1.75778,1.75755,1.75755,16046181.0
2009-01-20 18:10:00,1.75732,1.75738,1.75685,1.75708,39697471.0
2009-01-20 18:11:00,1.75711,1.75752,1.75711,1.75725,12332145.0
2009-01-20 18:12:00,1.75699,1.75699,1.75623,1.75623,7083329.0
2009-01-20 18:13:00,1.75606,1.75662,1.75606,1.75662,1818635.0
2009-01-20 18:14:00,1.7568,1.75698,1.75671,1.75698,799617.0
2009-01-20 18:15:00,1.75708,1.75708,1.75652,1.75657,4688290.0
2009-01-20 18:16:00,1.75667,1.75717,1.75667,1.75717,10182949.0
2009-01-20 18:17:00,1.75725,1.75762,1.75725,1.75762,4009581.0
2009-01-20 18:18:00,1.75774,1.75774,1.75719,1.75719,7212507.0
2009-01-20 18:19:00,1.75714,1.75727,1.75713,1.75714,4724710.0
2009-01-20 18:20:00,1.75721,1.7577,1.75721,1.7577,3888354.0
2009-01-20 18:21:00,1.75785,1.7583,1.75785,1.7583,10504676.0
2009-01-20 18:22:00,1.75839,1.75868,1.75838,1.75868,10262319.0
2009-01-20 18:23:00,1.75871,1.75908,1.75865,1.75908,8497796.0
2009-01-20 18:24:00,1.75911,1.75945,1.75894,1.75945,17989938.0
2009-01-20 18:25:00,1.75952,1.75991,1.75947,1.75947,3126705.0
2009-01-20 18:26:00,1.75944,1.75944,1.75818,1.75818,13287880.0
2009-01-20 18:27:00,1.75822,1.75839,1.75809,1.75819,20122899.0
2009-01-20 18:28:00,1.75835,1.75864,1.75834,1.75864,15110559.0
2009-01-20 18:29:00,1.75877,1.75902,1.75825,1.75902,7801748.0
2009-01-20 18:30:00,1.75908,1.75908,1.75894,1.75902,1323607.0
2009-01-20 18:31:00,1.75913,1.75942,1.75908,1.75942,5201613.0
2009-01-20 18:32:00,1.75946,1.75957,1.75933,1.75957,967428.0
2009-01-20 18:33:00,1.76,1.7606,1.76,1.76034,5679166.0
2009-01-20 18:34:00,1.76,1.76,1.75927,1.75992,7673232.0
2009-01-20 18:35:00,1.76009,1.76068,1.76009,1.76031,4103740.0
2009-01-20 18:36:00,1.76022,1.76022,1.75999,1.75999,2623604.0
2009-01-20 18:37:00,1.75983,1.75983,1.75894,1.75894,10340565.0
2009-01-20 18:38:00,1.7587,1.75895,1.75845,1.75895,40249612.0
2009-01-20 18:39:00,1.75897,1.7606,1.75897,1.7606,45397950.0
2009-01-20 18:40:00,1.76095,1.76173,1.76095,1.76173,8126619.0
2009-01-20 18:41:00,1.76189,1.76231,1.76189,1.76201,14577309.0
2009-01-20 18:42:00,1.76211,1.76281,1.76198,1.76281,97100822.0
2009-01-20 18:43:00,1.76306,1.76349,1.76306,1.76346,8205622.0
2009-01-20 18:44:00,1.76341,1.76349,1.76315,1.76315,7954285.0
2009-01-20 18:45:00,1.76315,1.76434,1.76315,1.76432,1693157.0
2009-01-20 18:46:00,1.76437,1.76542,1.76437,1.7651,52093184.0
2009-01-20 18:47:00,1.76489,1.76489,1.76391,1.76391,5107542.0
2009-01-20 18:48:00,1.76366,1.76387,1.76333,1.76387,6886710.0
2009-01-20 18:49:00,1.76421,1.76509,1.76421,1.76509,13023365.0
2009-01-20 18:50:00,1.76513,1.76542,1.76513,1.76537,5202190.0
2009-01-20 18:51:00,1.76549,1.76588,1.76549,1.76582,15800241.0
2009-01-20 18:52:00,1.76597,1.76633,1.7659,1.76633,3554483.0
2009-01-20 18:53:00,1.76638,1.76667,1.76515,1.76662,4364833.0
2009-01-20 18:54:00,1.76678,1.7672,1.76678,1.7672,24149233.0
2009-01-20 18:55:00,1.76723,1.76749,1.76661,1.76667,5515614.0
2009-01-20 18:56:00,1.7666,1.7666,1.76615,1.76618,2375891.0
2009-01-20 18:57:00,1.76627,1.76674,1.76627,1.76674,10775713.0
2009-01-20 18:58:00,1.76685,1.76688,1.76672,1.76688,1781551.0
2009-01-20 18:59:00,1.76691,1.7671,1.76691,1.76695,6905709.0
2009-01-20 19:00:00,1.767,1.76709,1.7668,1.76681,3773723.0
2009-01-20 19:01:00,1.76685,1.7675,1.76685,1.7675,3093295.0
2009-01-20 19:02:00,1.76756,1.76756,1.76698,1.76698,28294187.0
2009-01-20 19:03:00,1.76669,1.76669,1.7662,1.76621,5928904.0
2009-01-20 19:04:00,1.76635,1.7672,1.76635,1.7672,5497896.0
2009-01-20 19:05:00,1.76725,1.76768,1.76725,1.76768,3941523.0
2009-01-20 19:06:00,1.7677,1.76891,1.7677,1.76891,202334644.0
2009-01-20 19:07:00,1.76888,1.76888,1.7685,1.76851,24958045.0
2009-01-20 19:08:00,1.76838,1.76838,1.76812,1.76812,10618825.0
2009-01-20 19:09:00,1.76805,1.76805,1.76789,1.76792,7546032.0
2009-01-20 19:10:00,1.76778,1.76778,1.76731,1.76742,3459755.0
2009-01-20 19:11:00,1.76741,1.76749,1.76727,1.76749,2859115.0
2009-01-20 19:12:00,1.76757,1.76765,1.76756,1.76762,5847690.0
2009-01-20 19:13:00,1.76752,1.76757,1.76736,1.7675,9184759.0
2009-01-20 19:14:00,1.76772,1.76803,1.76772,1.76779,64984543.0
2009-01-20 19:15:00,1.76763,1.76763,1.76689,1.76689,3678991.0
2009-01-20 19:16:00,1.76696,1.76708,1.76666,1.76708,3573881.0
2009-01-20 19:17:00,1.76715,1.76743,1.76715,1.76743,7759992.0
2009-01-20 19:18:00,1.76744,1.76744,1.76726,1.76735,2674185.0
2009-01-20 19:19:00,1.76748,1.76771,1.76744,1.76758,8143973.0
2009-01-20 19:20:00,1.76764,1.76764,1.76746,1.76746,14002248.0
2009-01-20 19:21:00,1.76739,1.76758,1.76739,1.76758,4179082.0
2009-01-20 19:22:00,1.76769,1.76791,1.76759,1.76791,5780992.0
2009-01-20 19:23:00,1.76787,1.76787,1.76743,1.76777,3065597.0
2009-01-20 19:24:00,1.76753,1.76753,1.76671,1.76671,2795694.0
2009-01-20 19:25:00,1.76665,1.76696,1.76665,1.76695,5890302.0
2009-01-20 19:26:00,1.76711,1.76742,1.76696,1.76696,36740583.0
2009-01-20 19:27:00,1.7669,1.76746,1.76685,1.76746,4719633.0
2009-01-20 19:28:00,1.7676,1.76798,1.7676,1.76797,4021011.0
2009-01-20 19:29:00,1.76792,1.76792,1.7671,1.7671,8127884.0
2009-01-20 19:30:00,1.76691,1.76691,1.76638,1.76682,3798304.0
2009-01-20 19:31:00,1.7667,1.7667,1.76593,1.76593,25973627.0
2009-01-20 19:32:00,1.76595,1.76595,1.76545,1.76577,4771338.0
2009-01-20 19:33:00,1.76572,1.76611,1.76556,1.76611,6419629.0
2009-01-20 19:34:00,1.76616,1.76648,1.76585,1.76629,23511844.0
2009-01-20 19:35:00,1.76643,1.76717,1.76643,1.76658,7957265.0
2009-01-20 19:36:00,1.76657,1.76657,1.76628,1.76628,28063197.0
2009-01-20 19:37:00,1.76623,1.76623,1.76578,1.76578,11245689.0
2009-01-20 19:38:00,1.76569,1.76569,1.76543,1.76543,7693778.0
2009-01-20 19:39:00,1.7653,1.7653,1.765,1.765,7415245.0
2009-01-20 19:40:00,1.76458,1.76495,1.76442,1.76451,11927340.0
2009-01-20 19:41:00,1.76493,1.76522,1.76492,1.76522,3958450.0
2009-01-20 19:42:00,1.76525,1.76575,1.76522,1.76573,21533835.0
2009-01-20 19:43:00,1.76579,1.76618,1.76579,1.76617,10938767.0
2009-01-20 19:44:00,1.76627,1.76667,1.76627,1.76667,15943281.0
2009-01-20 19:45:00,1.76672,1.76753,1.76672,1.76753,2190080.0
2009-01-20 19:46:00,1.76741,1.76745,1.76694,1.76694,7953522.0
2009-01-20 19:47:00,1.76685,1.76685,1.76642,1.76642,2464485.0
2009-01-20 19:48:00,1.76642,1.76646,1.76635,1.76638,4793052.0
2009-01-20 19:49:00,1.76647,1.76664,1.76647,1.76661,8014323.0
2009-01-20 19:50:00,1.76666,1.76784,1.76666,1.76784,1655434.0
2009-01-20 19:51:00,1.76801,1.76879,1.76801,1.76879,11805316.0
2009-01-20 19:52:00,1.76878,1.76983,1.76878,1.76983,6154324.0
2009-01-20 19:53:00,1.77003,1.77014,1.7692,1.77014,6927067.0
2009-01-20 19:54:00,1.77026,1.77026,1.76968,1.76968,15253765.0
2009-01-20 19:55:00,1.76968,1.76987,1.76958,1.76962,5930298.0
2009-01-20 19:56:00,1.76958,1.76958,1.76795,1.76795,23937408.0
2009-01-20 19:57:00,1.7679,1.7679,1.76745,1.76751,1259057.0
2009-01-20 19:58:00,1.7674,1.7674,1.76677,1.76677,3173736.0
2009-01-20 19:59:00,1.76671,1.76689,1.7664,1.76689,588735.0
2009-01-20 20:00:00,1.76729,1.76768,1.76729,1.76746,30992995.0
2009-01-20 20:01:00,1.76744,1.76834,1.76744,1.76834,3040079.0
2009-01-20 20:02:00,1.76841,1.76869,1.76839,1.76869,7236824.0
2009-01-20 20:03:00,1.76876,1.76912,1.76876,1.76912,11087860.0
2009-01-20 20:04:00,1.76917,1.76928,1.76855,1.76855,12118592.0
2009-01-20 20:05:00,1.76854,1.76854,1.76785,1.76785,2745411.0
2009-01-20 20:06:00,1.76792,1.76792,1.76765,1.76776,6674625.0
2009-01-20 20:07:00,1.76788,1.76807,1.76748,1.76748,4748211.0
2009-01-20 20:08:00,1.76731,1.76757,1.76682,1.76682,12985056.0
2009-01-20 20:09:00,1.76674,1.76674,1.76592,1.76627,36046836.0
2009-01-20 20:10:00,1.76632,1.76666,1.76624,1.76666,2754248.0
2009-01-20 20:11:00,1.76671,1.76671,1.76623,1.76623,1967419.0
2009-01-20 20:12:00,1.76612,1.7662,1.76607,1.7662,75684255.0
2009-01-20 20:13:00,1.76612,1.76612,1.76524,1.76524,11745248.0
2009-01-20 20:14:00,1.76518,1.76518,1.76412,1.76412,1429703.0
2009-01-20 20:15:00,1.76409,1.76409,1.76374,1.76374,11799927.0
2009-01-20 20:16:00,1.76363,1.76363,1.7633,1.76358,7344120.0
2009-01-20 20:17:00,1.76351,1.76352,1.76332,1.76332,7018154.0
2009-01-20 20:18:00,1.76327,1.76361,1.76321,1.76361,5186412.0
2009-01-20 20:19:00,1.76366,1.76449,1.76366,1.76449,6638331.0
2009-01-20 20:20:00,1.76456,1.76521,1.76456,1.76515,6937670.0
2009-01-20 20:21:00,1.76498,1.76533,1.76498,1.76529,6725967.0
2009-01-20 20:22:00,1.76532,1.76532,1.76502,1.76531,13910508.0
2009-01-20 20:23:00,1.76523,1.76523,1.76469,1.76505,1870396.0
2009-01-20 20:24:00,1.76517,1.76589,1.76517,1.76589,4357801.0
2009-01-20 20:25:00,1.76599,1.76646,1.76599,1.76646,3697900.0
2009-01-20 20:26:00,1.76649,1.76699,1.76649,1.76699,14578781.0
2009-01-20 20:27:00,1.76668,1.76668,1.76615,1.76615,3986330.0
2009-01-20 20:28:00,1.76605,1.76605,1.76549,1.76549,2408499.0
2009-01-20 20:29:00,1.76544,1.76567,1.7652,1.76567,14468474.0
2009-01-20 20:30:00,1.7657,1.76595,1.7657,1.7657,12261273.0
2009-01-20 20:31:00,1.76553,1.76553,1.76473,1.76473,7555386.0
2009-01-20 20:32:00,1.76467,1.76467,1.76435,1.76441,8936533.0
2009-01-20 20:33:00,1.7643,1.7643,1.76408,1.76408,13143741.0
2009-01-20 20:34:00,1.76403,1.76403,1.76268,1.76268,8551200.0
2009-01-20 20:35:00,1.76262,1.76262,1.76223,1.76223,3863013.0
2009-01-20 20:36:00,1.76221,1.76332,1.76209,1.76332,5353138.0
2009-01-20 20:37:00,1.76332,1.76373,1.76331,1.76373,4391763.0
2009-01-20 20:38:00,1.76377,1.76412,1.76377,1.76393,3777040.0
2009-01-20 20:39:00,1.76371,1.76404,1.76371,1.76386,5783583.0
2009-01-20 20:40:00,1.76392,1.76392,1.76328,1.76328,17665492.0
2009-01-20 20:41:00,1.76313,1.76328,1.76278,1.76278,51546120.0
2009-01-20 20:42:00,1.76275,1.76275,1.76241,1.76241,5454848.0
2009-01-20 20:43:00,1.76236,1.76236,1.76206,1.76206,5069932.0
2009-01-20 20:44:00,1.7617,1.76193,1.76153,1.76153,17094640.0
2009-01-20 20:45:00,1.76145,1.76145,1.76103,1.76103,1962070.0
2009-01-20 20:46:00,1.7611,1.7611,1.7605,1.7605,12034922.0
2009-01-20 20:47:00,1.76056,1.76073,1.76051,1.76073,3899258.0
2009-01-20 20:48:00,1.76066,1.76085,1.76057,1.76058,2692503.0
2009-01-20 20:49:00,1.76048,1.76051,1.76031,1.7605,8532149.0
2009-01-20 20:50:00,1.76048,1.76053,1.75969,1.75969,2730506.0
2009-01-20 20:51:00,1.75956,1.75956,1.7589,1.7589,7872984.0
2009-01-20 20:52:00,1.75897,1.75929,1.75897,1.75929,5502079.0
2009-01-20 20:53:00,1.75922,1.75922,1.75822,1.75833,3139960.0
2009-01-20 20:54:00,1.75852,1.7589,1.7573,1.75868,3882760.0
2009-01-20 20:55:00,1.75879,1.75981,1.75879,1.75981,9439874.0
2009-01-20 20:56:00,1.76004,1.76035,1.76004,1.76035,4738916.0
2009-01-20 20:57:00,1.7606,1.76095,1.7606,1.76064,4194875.0
2009-01-20 20:58:00,1.76041,1.76041,1.75967,1.75967,7295181.0
2009-01-20 20:59:00,1.75969,1.75969,1.75923,1.75949,8233792.0
2009-01-20 21:00:00,1.7594,1.75941,1.75848,1.75848,9404419.0
2009-01-20 21:01:00,1.75842,1.75842,1.75735,1.7576,3313382.0
2009-01-20 21:02:00,1.75753,1.75753,1.75657,1.75696,9305415.0
2009-01-20 21:03:00,1.75711,1.75738,1.75709,1.75709,5363193.0
2009-01-20 21:04:00,1.75704,1.75728,1.75702,1.75728,5793031.0
2009-01-20 21:05:00,1.7575,1.7581,1.7575,1.75795,6302772.0
2009-01-20 21:06:00,1.75807,1.75811,1.75771,1.75785,3590248.0
2009-01-20 21:07:00,1.75791,1.7581,1.75791,1.75807,3418184.0
2009-01-20 21:08:00,1.75816,1.75853,1.75816,1.75853,2811765.0
2009-01-20 21:09:00,1.75851,1.75851,1.75831,1.75833,3811001.0
2009-01-20 21:10:00,1.7583,1.7583,1.75794,1.75794,8183146.0
2009-01-20 21:11:00,1.75766,1.75767,1.75732,1.75732,21820248.0
2009-01-20 21:12:00,1.75736,1.75736,1.75691,1.75709,8042876.0
2009-01-20 21:13:00,1.75691,1.7575,1.75691,1.7575,8883106.0
2009-01-20 21:14:00,1.75772,1.75799,1.75772,1.75794,11854473.0
2009-01-20 21:15:00,1.75791,1.75791,1.75685,1.75685,10519439.0
2009-01-20 21:16:00,1.75682,1.75683,1.7565,1.7565,11219462.0
2009-01-20 21:17:00,1.75637,1.75645,1.7561,1.75615,60528422.0
2009-01-20 21:18:00,1.75612,1.75612,1.7556,1.7556,2587685.0
2009-01-20 21:19:00,1.7556,1.75601,1.75527,1.75601,4837612.0
2009-01-20 21:20:00,1.75626,1.75682,1.75626,1.75682,3285931.0
2009-01-20 21:21:00,1.75687,1.75709,1.75687,1.75696,5183719.0
2009-01-20 21:22:00,1.75705,1.75721,1.75705,1.75721,107627835.0
2009-01-20 21:23:00,1.75741,1.75791,1.75732,1.75791,4750760.0
2009-01-20 21:24:00,1.75805,1.75805,1.7578,1.7578,10054612.0
2009-01-20 21:25:00,1.75783,1.75798,1.75783,1.7579,4531206.0
2009-01-20 21:26:00,1.75776,1.75784,1.75766,1.75774,7197688.0
2009-01-20 21:27:00,1.7576,1.7576,1.75724,1.75752,4074129.0
2009-01-20 21:28:00,1.75783,1.75843,1.75783,1.75843,16243513.0
2009-01-20 21:29:00,1.75856,1.76014,1.75856,1.76014,4353045.0
2009-01-20 21:30:00,1.76028,1.76071,1.76023,1.76071,20159091.0
2009-01-20 21:31:00,1.76071,1.76074,1.76053,1.76054,5830476.0
2009-01-20 21:32:00,1.76052,1.76053,1.76012,1.76012,6133969.0
2009-01-20 21:33:00,1.76016,1.76095,1.76016,1.76095,1512338.0
2009-01-20 21:34:00,1.76101,1.76112,1.76093,1.76101,8248924.0
2009-01-20 21:35:00,1.76119,1.76179,1.76119,1.76168,4595508.0
2009-01-20 21:36:00,1.7618,1.76307,1.7618,1.76297,2574705.0
2009-01-20 21:37:00,1.7629,1.76306,1.76263,1.76268,7738954.0
2009-01-20 21:38:00,1.76286,1.76344,1.76286,1.76344,4534963.0
2009-01-20 21:39:00,1.76356,1.76396,1.76339,1.76396,1539461.0
2009-01-20 21:40:00,1.76399,1.76427,1.76384,1.76384,4241208.0
2009-01-20 21:41:00,1.76378,1.76378,1.76341,1.76341,6544590.0
2009-01-20 21:42:00,1.76341,1.76341,1.76295,1.76302,5183056.0
2009-01-20 21:43:00,1.76297,1.76297,1.76262,1.76262,6246716.0
2009-01-20 21:44:00,1.76252,1.76255,1.762,1.762,15049752.0
2009-01-20 21:45:00,1.76208,1.76208,1.76177,1.76177,8075919.0
2009-01-20 21:46:00,1.76168,1.76168,1.76137,1.76137,2512113.0
2009-01-20 21:47:00,1.76135,1.76135,1.7606,1.7606,4828561.0
2009-01-20 21:48:00,1.76083,1.76122,1.76083,1.76122,14135178.0
2009-01-20 21:49:00,1.76135,1.76189,1.76129,1.76129,4723318.0
2009-01-20 21:50:00,1.76131,1.7614,1.76119,1.76119,10787488.0
2009-01-20 21:51:00,1.76126,1.76161,1.76118,1.76161,5525318.0
2009-01-20 21:52:00,1.76186,1.7621,1.76186,1.76207,11697252.0
2009-01-20 21:53:00,1.76194,1.76194,1.76148,1.76148,5911567.0
2009-01-20 21:54:00,1.76158,1.76198,1.76153,1.76157,5962356.0
2009-01-20 21:55:00,1.76183,1.76222,1.76183,1.76222,4113005.0
2009-01-20 21:56:00,1.76219,1.76254,1.76219,1.76254,8890350.0
2009-01-20 21:57:00,1.76284,1.76304,1.76233,1.76233,19504235.0
2009-01-20 21:58:00,1.76226,1.76226,1.76156,1.76156,1768123.0
2009-01-20 21:59:00,1.76145,1.76145,1.76112,1.76112,4452098.0
2009-01-20 22:00:00,1.76109,1.76109,1.76042,1.76104,6259641.0
2009-01-20 22:01:00,1.7609,1.7609,1.76022,1.76022,6115422.0
2009-01-20 22:02:00,1.76008,1.76008,1.75894,1.75894,6969942.0
2009-01-20 22:03:00,1.759,1.759,1.75866,1.75866,1194380.0
2009-01-20 22:04:00,1.7586,1.7586,1.75814,1.75816,4636499.0
2009-01-20 22:05:00,1.75838,1.75926,1.75838,1.75926,3336163.0
2009-01-20 22:06:00,1.75956,1.76017,1.75956,1.75997,4102354.0
2009-01-20 22:07:00,1.75979,1.75979,1.75946,1.75965,585717.0
2009-01-20 22:08:00,1.75985,1.76004,1.75966,1.76004,5228872.0
2009-01-20 22:09:00,1.76012,1.76023,1.75999,1.75999,1941060.0
2009-01-20 22:10:00,1.75986,1.75987,1.75974,1.75987,1642732.0
2009-01-20 22:11:00,1.75987,1.7599,1.75943,1.75943,1945653.0
2009-01-20 22:12:00,1.75943,1.75968,1.75943,1.75968,2764737.0
2009-01-20 22:13:00,1.75988,1.76014,1.75969,1.75969,4311023.0
2009-01-20 22:14:00,1.7599,1.76018,1.75978,1.76018,2248431.0
2009-01-20 22:15:00,1.76038,1.76081,1.76017,1.76081,3017087.0
2009-01-20 22:16:00,1.76097,1.76115,1.76097,1.76115,1514437.0
2009-01-20 22:17:00,1.7613,1.76152,1.76114,1.76114,5793479.0
2009-01-20 22:18:00,1.76082,1.76082,1.76031,1.76031,5443568.0
2009-01-20 22:19:00,1.76028,1.76071,1.76017,1.76071,9497613.0
2009-01-20 22:20:00,1.7609,1.7612,1.7609,1.7612,6967758.0
2009-01-20 22:21:00,1.76138,1.76175,1.76138,1.76175,10040652.0
2009-01-20 22:22:00,1.76185,1.76229,1.76155,1.76155,38485873.0
2009-01-20 22:23:00,1.76147,1.76147,1.76095,1.76095,10489122.0
2009-01-20 22:24:00,1.76089,1.7613,1.76084,1.7613,6088924.0
2009-01-20 22:25:00,1.76132,1.76182,1.76132,1.76169,5684621.0
2009-01-20 22:26:00,1.76195,1.76214,1.76195,1.7621,7661670.0
2009-01-20 22:27:00,1.76238,1.76303,1.76238,1.76303,19290003.0
2009-01-20 22:28:00,1.76311,1.76326,1.76299,1.76299,18887467.0
2009-01-20 22:29:00,1.76291,1.76291,1.76244,1.76244,1757546.0
2009-01-20 22:30:00,1.76248,1.76248,1.76215,1.76215,6624040.0
2009-01-20 22:31:00,1.7621,1.7621,1.76143,1.76143,24424898.0
2009-01-20 22:32:00,1.76137,1.76143,1.76126,1.76143,3760029.0
2009-01-20 22:33:00,1.76153,1.7616,1.76151,1.76157,20040565.0
2009-01-20 22:34:00,1.76149,1.76165,1.76132,1.76132,1091842.0
2009-01-20 22:35:00,1.76125,1.76158,1.76125,1.76158,3484215.0
2009-01-20 22:36:00,1.76156,1.76156,1.76113,1.76113,21646237.0
2009-01-20 22:37:00,1.76105,1.76105,1.76088,1.76097,1038838.0
2009-01-20 22:38:00,1.7612,1.76177,1.7612,1.76161,2391662.0
2009-01-20 22:39:00,1.76173,1.76178,1.76151,1.76151,29732580.0
2009-01-20 22:40:00,1.7615,1.7615,1.76111,1.76111,3095651.0
2009-01-20 22:41:00,1.76116,1.76116,1.76079,1.76093,2312494.0
2009-01-20 22:42:00,1.76117,1.76153,1.76117,1.7614,2667926.0
2009-01-20 22:43:00,1.76145,1.7615,1.76138,1.76138,9250144.0
2009-01-20 22:44:00,1.76135,1.76145,1.76124,1.7614,7131251.0
2009-01-20 22:45:00,1.76142,1.76146,1.76137,1.76146,3019521.0
2009-01-20 22:46:00,1.76152,1.76162,1.76147,1.76157,3560507.0
2009-01-20 22:47:00,1.76121,1.76194,1.76121,1.76194,7972963.0
2009-01-20 22:48:00,1.76207,1.76292,1.76207,1.76292,16312274.0
2009-01-20 22:49:00,1.76291,1.76302,1.76289,1.76292,2509716.0
2009-01-20 22:50:00,1.76282,1.76282,1.7626,1.76282,4242057.0
2009-01-20 22:51:00,1.76275,1.7629,1.76274,1.76274,14404504.0
2009-01-20 22:52:00,1.76255,1.76255,1.76212,1.76212,5467396.0
2009-01-20 22:53:00,1.76205,1.76255,1.76203,1.76255,19543370.0
2009-01-20 22:54:00,1.76243,1.76243,1.76198,1.76198,5697552.0
2009-01-20 22:55:00,1.76199,1.76202,1.76178,1.76202,13204230.0
2009-01-20 22:56:00,1.76211,1.76229,1.76211,1.76228,13801690.0
2009-01-20 22:57:00,1.76212,1.76212,1.76196,1.76196,25458218.0
2009-01-20 22:58:00,1.76191,1.76248,1.76191,1.76246,1247194.0
2009-01-20 22:59:00,1.76258,1.76293,1.76258,1.76293,28719702.0
2009-01-20 23:00:00,1.76287,1.76341,1.76287,1.76341,8183824.0
2009-01-20 23:01:00,1.76365,1.7638,1.76365,1.76365,16750604.0
2009-01-20 23:02:00,1.76356,1.76356,1.76287,1.76287,4812929.0
2009-01-20 23:03:00,1.7628,1.7628,1.76229,1.7623,7851707.0
2009-01-20 23:04:00,1.76215,1.76234,1.76176,1.76179,10945620.0
2009-01-20 23:05:00,1.76201,1.76234,1.76201,1.76203,7189495.0
2009-01-20 23:06:00,1.76179,1.76179,1.76118,1.76134,14506025.0
2009-01-20 23:07:00,1.76135,1.76154,1.76135,1.76152,7227018.0
2009-01-20 23:08:00,1.76151,1.7616,1.76145,1.76157,6798999.0
2009-01-20 23:09:00,1.76159,1.76196,1.76159,1.76196,13157322.0
2009-01-20 23:10:00,1.76188,1.76207,1.76188,1.76207,42172728.0
2009-01-20 23:11:00,1.76216,1.76216,1.76188,1.76189,2021110.0
2009-01-20 23:12:00,1.76184,1.76184,1.76076,1.76076,2069493.0
2009-01-20 23:13:00,1.76058,1.76109,1.76057,1.76109,4521596.0
2009-01-20 23:14:00,1.76095,1.76095,1.76043,1.76047,10206322.0
2009-01-20 23:15:00,1.76076,1.76103,1.76031,1.76103,10266368.0
2009-01-20 23:16:00,1.76096,1.761,1.76083,1.76085,3747360.0
2009-01-20 23:17:00,1.76094,1.76094,1.76021,1.76021,34743889.0
2009-01-20 23:18:00,1.76007,1.76007,1.75974,1.75974,13383608.0
2009-01-20 23:19:00,1.75997,1.76049,1.75997,1.76023,26598258.0
2009-01-20 23:20:00,1.76002,1.76022,1.76,1.76,26739760.0
2009-01-20 23:21:00,1.7601,1.7602,1.7601,1.76016,7972584.0
2009-01-20 23:22:00,1.7602,1.7602,1.75996,1.76007,2280576.0
2009-01-20 23:23:00,1.76004,1.76006,1.75988,1.76,16653791.0
2009-01-20 23:24:00,1.75999,1.75999,1.75915,1.75915,2582737.0
2009-01-20 23:25:00,1.75889,1.75899,1.75857,1.75857,2028559.0
2009-01-20 23:26:00,1.75872,1.75904,1.75838,1.75904,19869064.0
2009-01-20 23:27:00,1.75905,1.75905,1.75868,1.75879,3203043.0
2009-01-20 23:28:00,1.75858,1.75858,1.75822,1.75822,5660894.0
2009-01-20 23:29:00,1.75808,1.75817,1.75791,1.75817,2163682.0
2009-01-20 23:30:00,1.75843,1.75892,1.75843,1.75892,33047439.0
2009-01-20 23:31:00,1.75905,1.75969,1.75905,1.75969,6412724.0
2009-01-20 23:32:00,1.75978,1.76008,1.75976,1.75989,5290996.0
2009-01-20 23:33:00,1.75993,1.76018,1.75989,1.76018,5081980.0
2009-01-20 23:34:00,1.7601,1.7601,1.75968,1.75968,6491095.0
2009-01-20 23:35:00,1.75968,1.75997,1.75952,1.75997,4567568.0
2009-01-20 23:36:00,1.75999,1.76006,1.75979,1.75991,2552653.0
2009-01-20 23:37:00,1.75996,1.75996,1.75958,1.75958,19120528.0
2009-01-20 23:38:00,1.75957,1.75976,1.75949,1.75976,9250090.0
2009-01-20 23:39:00,1.75962,1.75982,1.75962,1.7597,2704568.0
2009-01-20 23:40:00,1.75976,1.76013,1.75976,1.76011,26833761.0
2009-01-20 23:41:00,1.76021,1.76041,1.76009,1.76041,2583008.0
2009-01-20 23:42:00,1.76075,1.76138,1.76075,1.76138,19503996.0
2009-01-20 23:43:00,1.76139,1.76139,1.76078,1.76078,7834553.0
2009-01-20 23:44:00,1.76054,1.76062,1.76045,1.76045,15331356.0
2009-01-20 23:45:00,1.76047,1.76047,1.76005,1.7602,5699376.0
2009-01-20 23:46:00,1.76016,1.76025,1.75997,1.76025,7567919.0
2009-01-20 23:47:00,1.76031,1.76068,1.7603,1.76068,13122042.0
2009-01-20 23:48:00,1.76074,1.76124,1.76074,1.76119,5570210.0
2009-01-20 23:49:00,1.76139,1.76155,1.76098,1.76137,13602694.0
2009-01-20 23:50:00,1.76137,1.76156,1.76137,1.76148,12309285.0
2009-01-20 23:51:00,1.76162,1.76216,1.76162,1.76216,10286726.0
2009-01-20 23:52:00,1.76208,1.76208,1.76188,1.76188,725121.0
2009-01-20 23:53:00,1.76184,1.76185,1.76149,1.76149,16663937.0
2009-01-20 23:54:00,1.76145,1.76182,1.76145,1.76182,7298780.0
2009-01-20 23:55:00,1.76215,1.76233,1.76206,1.76233,5493621.0
2009-01-20 23:56:00,1.7622,1.7622,1.76161,1.76171,4370912.0
2009-01-20 23:57:00,1.76164,1.76206,1.76164,1.76203,21178084.0
2009-01-20 23:58:00,1.76216,1.76257,1.7621,1.76257,5204644.0
2009-01-20 23:59:00,1.76243,1.76303,1.76243,1.76302,15267264.0
2009-01-21 00:00:00,1.76311,1.76311,1.76199,1.76199,8249208.0
2009-01-21 00:01:00,1.76197,1.76197,1.76077,1.76077,9491742.0
2009-01-21 00:02:00,1.76072,1.76072,1.75966,1.75966,6491419.0
2009-01-21 00:03:00,1.75964,1.75964,1.75814,1.75814,22371221.0
2009-01-21 00:04:00,1.75797,1.75797,1.75671,1.75671,5583870.0
2009-01-21 00:05:00,1.75672,1.75672,1.75517,1.75517,5701969.0
2009-01-21 00:06:00,1.75509,1.75509,1.75391,1.75391,10213988.0
2009-01-21 00:07:00,1.75368,1.75376,1.7534,1.75376,5954650.0
2009-01-21 00:08:00,1.75382,1.75425,1.75382,1.75425,5541802.0
2009-01-21 00:09:00,1.75422,1.75504,1.75422,1.75494,5965706.0
2009-01-21 00:10:00,1.75487,1.75511,1.75479,1.75479,29714048.0
2009-01-21 00:11:00,1.75467,1.75467,1.75405,1.75413,1700799.0
2009-01-21 00:12:00,1.75428,1.75441,1.75407,1.75415,950594.0
2009-01-21 00:13:00,1.75408,1.7544,1.75401,1.7544,3479279.0
2009-01-21 00:14:00,1.75446,1.75523,1.75446,1.75523,10407544.0
2009-01-21 00:15:00,1.75526,1.75526,1.75443,1.75505,4102904.0
2009-01-21 00:16:00,1.75477,1.75477,1.75413,1.75413,8484312.0
2009-01-21 00:17:00,1.7544,1.75531,1.7544,1.75531,13196840.0
2009-01-21 00:18:00,1.75539,1.75548,1.75517,1.75517,9072829.0
2009-01-21 00:19:00,1.75507,1.75507,1.7542,1.7542,14847132.0
2009-01-21 00:20:00,1.75402,1.75421,1.75374,1.75421,33331620.0
2009-01-21 00:21:00,1.75446,1.75447,1.75388,1.75388,7713992.0
2009-01-21 00:22:00,1.75383,1.75388,1.75367,1.75388,3405480.0
2009-01-21 00:23:00,1.75397,1.75435,1.75397,1.75408,13873822.0
2009-01-21 00:24:00,1.75408,1.75412,1.754,1.75412,2388147.0
2009-01-21 00:25:00,1.75418,1.75434,1.75415,1.75434,4331834.0
2009-01-21 00:26:00,1.75442,1.75448,1.75399,1.7543,26274049.0
2009-01-21 00:27:00,1.75441,1.75441,1.75407,1.75414,5880548.0
2009-01-21 00:28:00,1.75412,1.75428,1.75397,1.75419,6635445.0
2009-01-21 00:29:00,1.75418,1.7543,1.75415,1.75415,8382207.0
2009-01-21 00:30:00,1.75424,1.75463,1.75424,1.75463,18708811.0
2009-01-21 00:31:00,1.75473,1.75495,1.75473,1.75479,4484924.0
2009-01-21 00:32:00,1.7547,1.7547,1.75396,1.75396,6672124.0
2009-01-21 00:33:00,1.75386,1.75426,1.75379,1.75426,11983782.0
2009-01-21 00:34:00,1.75414,1.75416,1.75376,1.75376,8978868.0
2009-01-21 00:35:00,1.75372,1.75379,1.75345,1.75345,3515834.0
2009-01-21 00:36:00,1.75345,1.75353,1.75325,1.75325,8448717.0
2009-01-21 00:37:00,1.75339,1.75363,1.75339,1.75363,18351763.0
2009-01-21 00:38:00,1.75368,1.75382,1.75362,1.75382,4716313.0
2009-01-21 00:39:00,1.75368,1.75392,1.75368,1.75392,4782494.0
2009-01-21 00:40:00,1.75397,1.75399,1.75385,1.75397,27296384.0
2009-01-21 00:41:00,1.754,1.75401,1.75391,1.75397,2239437.0
2009-01-21 00:42:00,1.75399,1.75404,1.75363,1.75386,13234829.0
2009-01-21 00:43:00,1.75377,1.75396,1.75377,1.75387,6428554.0
2009-01-21 00:44:00,1.75355,1.7536,1.75345,1.75353,29954855.0
2009-01-21 00:45:00,1.75374,1.7539,1.75374,1.7539,9761425.0
2009-01-21 00:46:00,1.75382,1.75391,1.7537,1.75391,9679751.0
2009-01-21 00:47:00,1.75391,1.75391,1.75373,1.75379,6710680.0
2009-01-21 00:48:00,1.75369,1.7539,1.75369,1.75378,14934874.0
2009-01-21 00:49:00,1.75389,1.75394,1.75356,1.75391,19260305.0
2009-01-21 00:50:00,1.75388,1.75388,1.75354,1.75354,43854201.0
2009-01-21 00:51:00,1.75355,1.75367,1.75351,1.75351,9633327.0
2009-01-21 00:52:00,1.75325,1.75333,1.75316,1.75333,969345.0
2009-01-21 00:53:00,1.75345,1.7537,1.75337,1.7537,10577987.0
2009-01-21 00:54:00,1.75377,1.75429,1.75377,1.75429,10068720.0
2009-01-21 00:55:00,1.75453,1.75468,1.75453,1.75468,5790321.0
2009-01-21 00:56:00,1.75459,1.75459,1.75423,1.75423,7321173.0
2009-01-21 00:57:00,1.75405,1.75428,1.75405,1.75416,14892007.0
2009-01-21 00:58:00,1.75427,1.75474,1.75427,1.75474,7161054.0
2009-01-21 00:59:00,1.75458,1.75485,1.75458,1.75478,8642720.0
2009-01-21 01:00:00,1.75471,1.75486,1.75456,1.75486,12185380.0
2009-01-21 01:01:00,1.75514,1.75543,1.75514,1.75538,2505995.0
2009-01-21 01:02:00,1.75535,1.75535,1.7549,1.75502,18545269.0
2009-01-21 01:03:00,1.75478,1.75478,1.754,1.754,28345221.0
2009-01-21 01:04:00,1.75403,1.7541,1.75383,1.75402,17509003.0
2009-01-21 01:05:00,1.75417,1.75455,1.75417,1.75455,10100966.0
2009-01-21 01:06:00,1.75476,1.75501,1.75476,1.75501,3236985.0
2009-01-21 01:07:00,1.75505,1.75507,1.75467,1.75501,14926608.0
2009-01-21 01:08:00,1.75496,1.75496,1.75477,1.7549,14175111.0
2009-01-21 01:09:00,1.75485,1.7551,1.75485,1.75485,2618483.0
2009-01-21 01:10:00,1.75489,1.75504,1.75488,1.75504,4380950.0
2009-01-21 01:11:00,1.75506,1.75514,1.75501,1.75514,1370009.0
2009-01-21 01:12:00,1.75524,1.75534,1.75524,1.75534,19119367.0
2009-01-21 01:13:00,1.7553,1.75535,1.75519,1.75525,1829215.0
2009-01-21 01:14:00,1.75516,1.75516,1.75488,1.75488,3058912.0
2009-01-21 01:15:00,1.75473,1.75473,1.75463,1.7547,21132905.0
2009-01-21 01:16:00,1.75455,1.75498,1.75455,1.75498,6455475.0
2009-01-21 01:17:00,1.75501,1.75544,1.75501,1.75544,3446086.0
2009-01-21 01:18:00,1.75542,1.75636,1.75542,1.75636,18639648.0
2009-01-21 01:19:00,1.75647,1.75674,1.7564,1.7564,1612625.0
2009-01-21 01:20:00,1.75622,1.75622,1.75572,1.75603,2157474.0
2009-01-21 01:21:00,1.75614,1.75631,1.75614,1.75628,8781801.0
2009-01-21 01:22:00,1.75624,1.75624,1.75603,1.75603,4011681.0
2009-01-21 01:23:00,1.75568,1.75578,1.75547,1.75547,3111746.0
2009-01-21 01:24:00,1.75533,1.75536,1.75476,1.75491,5728503.0
2009-01-21 01:25:00,1.75508,1.75518,1.75472,1.75518,9209840.0
2009-01-21 01:26:00,1.75535,1.75554,1.75506,1.75506,4368856.0
2009-01-21 01:27:00,1.75508,1.75508,1.75483,1.75497,11801393.0
2009-01-21 01:28:00,1.75487,1.75542,1.75476,1.75537,4191020.0
2009-01-21 01:29:00,1.75507,1.75521,1.75496,1.75521,2044072.0
2009-01-21 01:30:00,1.75525,1.75525,1.75505,1.7551,11890428.0
2009-01-21 01:31:00,1.75509,1.7552,1.75481,1.75508,7405192.0
2009-01-21 01:32:00,1.75511,1.75529,1.75491,1.75529,53722812.0
2009-01-21 01:33:00,1.75534,1.75585,1.75534,1.75585,7616963.0
2009-01-21 01:34:00,1.75588,1.75606,1.75528,1.75528,3728460.0
2009-01-21 01:35:00,1.75517,1.75521,1.75517,1.75521,5152375.0
2009-01-21 01:36:00,1.75522,1.75543,1.75522,1.75534,9570889.0
2009-01-21 01:37:00,1.75487,1.75529,1.75478,1.75529,27924411.0
2009-01-21 01:38:00,1.75527,1.75527,1.75496,1.75511,9205657.0
2009-01-21 01:39:00,1.75515,1.75521,1.75505,1.75521,8345349.0
2009-01-21 01:40:00,1.75493,1.75556,1.75493,1.75501,7291379.0
2009-01-21 01:41:00,1.75543,1.75594,1.75543,1.75594,3756867.0
2009-01-21 01:42:00,1.75599,1.75615,1.75575,1.75575,5788014.0
2009-01-21 01:43:00,1.75575,1.75575,1.75516,1.75544,51224193.0
2009-01-21 01:44:00,1.7554,1.75545,1.75516,1.75516,1693720.0
2009-01-21 01:45:00,1.75522,1.75522,1.755,1.7552,2287405.0
2009-01-21 01:46:00,1.75524,1.7553,1.75515,1.75515,6787966.0
2009-01-21 01:47:00,1.75523,1.75527,1.75501,1.75527,5486022.0
2009-01-21 01:48:00,1.75516,1.75516,1.75498,1.75506,10708230.0
2009-01-21 01:49:00,1.75498,1.75503,1.75489,1.75503,14589763.0
2009-01-21 01:50:00,1.75494,1.75497,1.75487,1.75488,4855736.0
2009-01-21 01:51:00,1.75478,1.75494,1.75468,1.75494,42504746.0
2009-01-21 01:52:00,1.75485,1.75485,1.75437,1.75437,3570864.0
2009-01-21 01:53:00,1.75423,1.75423,1.75394,1.75414,2570585.0
2009-01-21 01:54:00,1.75415,1.75443,1.75415,1.75439,3331187.0
2009-01-21 01:55:00,1.75433,1.75433,1.75426,1.75428,2675267.0
2009-01-21 01:56:00,1.75433,1.75485,1.75414,1.75485,6480292.0
2009-01-21 01:57:00,1.75493,1.75543,1.75491,1.75543,4894965.0
2009-01-21 01:58:00,1.75526,1.75526,1.75466,1.75514,14605142.0
2009-01-21 01:59:00,1.75509,1.75509,1.75491,1.75498,3559165.0
2009-01-21 02:00:00,1.75496,1.7552,1.75496,1.75516,3708624.0
2009-01-21 02:01:00,1.75514,1.75531,1.75477,1.75516,13896424.0
2009-01-21 02:02:00,1.75522,1.75553,1.75521,1.75553,5256058.0
2009-01-21 02:03:00,1.75555,1.75597,1.75555,1.75597,7007236.0
2009-01-21 02:04:00,1.75603,1.75642,1.75603,1.75642,2634691.0
2009-01-21 02:05:00,1.75654,1.75655,1.75643,1.75643,3320890.0
2009-01-21 02:06:00,1.75636,1.75636,1.75598,1.75598,2727411.0
2009-01-21 02:07:00,1.75579,1.75599,1.75565,1.75599,3939613.0
2009-01-21 02:08:00,1.7561,1.75657,1.7561,1.75657,40550225.0
2009-01-21 02:09:00,1.75673,1.75691,1.75673,1.75686,5051741.0
2009-01-21 02:10:00,1.75677,1.75677,1.75619,1.75619,15639152.0
2009-01-21 02:11:00,1.7561,1.75615,1.75596,1.75615,9782780.0
2009-01-21 02:12:00,1.756,1.75614,1.756,1.75612,5299992.0
2009-01-21 02:13:00,1.75606,1.75618,1.75597,1.75597,6686992.0
2009-01-21 02:14:00,1.75575,1.75583,1.75554,1.75583,2124066.0
2009-01-21 02:15:00,1.75595,1.75616,1.75587,1.75587,1850655.0
2009-01-21 02:16:00,1.75582,1.75582,1.75525,1.75571,51306283.0
2009-01-21 02:17:00,1.75564,1.75564,1.75536,1.75536,6133321.0
2009-01-21 02:18:00,1.75541,1.75568,1.75532,1.75568,3622125.0
2009-01-21 02:19:00,1.75536,1.75579,1.75488,1.75488,7268843.0
2009-01-21 02:20:00,1.75505,1.75505,1.75479,1.75495,8648031.0
2009-01-21 02:21:00,1.75495,1.7551,1.75482,1.75509,8430861.0
2009-01-21 02:22:00,1.75502,1.75502,1.7542,1.7542,29735292.0
2009-01-21 02:23:00,1.75458,1.75458,1.75402,1.75402,9435025.0
2009-01-21 02:24:00,1.75399,1.75411,1.7538,1.75411,4958021.0
2009-01-21 02:25:00,1.75429,1.75446,1.75429,1.75436,3499261.0
2009-01-21 02:26:00,1.75425,1.75438,1.75423,1.75426,8263142.0
2009-01-21 02:27:00,1.75429,1.75456,1.75429,1.75455,58318294.0
2009-01-21 02:28:00,1.75442,1.75449,1.7544,1.7544,6996592.0
2009-01-21 02:29:00,1.75436,1.75464,1.75433,1.7544,12459842.0
2009-01-21 02:30:00,1.7545,1.75464,1.75442,1.75447,1916078.0
2009-01-21 02:31:00,1.75462,1.75475,1.75462,1.75472,4123396.0
2009-01-21 02:32:00,1.75479,1.75525,1.75479,1.75525,12444789.0
2009-01-21 02:33:00,1.75519,1.75519,1.75491,1.75494,4230107.0
2009-01-21 02:34:00,1.75488,1.75493,1.75434,1.75493,8751271.0
2009-01-21 02:35:00,1.75492,1.75492,1.75476,1.75478,5295832.0
2009-01-21 02:36:00,1.75478,1.75478,1.75468,1.75471,3143495.0
2009-01-21 02:37:00,1.75492,1.75527,1.75492,1.75527,4064522.0
2009-01-21 02:38:00,1.75529,1.75534,1.75525,1.75525,9349304.0
2009-01-21 02:39:00,1.75521,1.75537,1.75484,1.75537,2252768.0
2009-01-21 02:40:00,1.75551,1.75568,1.75545,1.75568,1634528.0
2009-01-21 02:41:00,1.75589,1.75596,1.75523,1.75587,19002600.0
2009-01-21 02:42:00,1.75634,1.7569,1.75634,1.75673,3216432.0
2009-01-21 02:43:00,1.75673,1.75679,1.75624,1.75624,6553117.0
2009-01-21 02:44:00,1.75628,1.75628,1.75583,1.75583,19916035.0
2009-01-21 02:45:00,1.75588,1.75627,1.75588,1.75627,3333237.0
2009-01-21 02:46:00,1.7564,1.75646,1.75629,1.75646,1867307.0
2009-01-21 02:47:00,1.75643,1.75647,1.75626,1.75631,19814869.0
2009-01-21 02:48:00,1.75626,1.7563,1.75616,1.75616,1332435.0
2009-01-21 02:49:00,1.75622,1.75657,1.75622,1.75657,4629069.0
2009-01-21 02:50:00,1.75642,1.75642,1.75602,1.75602,2587179.0
2009-01-21 02:51:00,1.75621,1.7566,1.75621,1.75651,13512977.0
2009-01-21 02:52:00,1.75638,1.75638,1.75593,1.75638,14687208.0
2009-01-21 02:53:00,1.75635,1.75644,1.75617,1.75617,3595052.0
2009-01-21 02:54:00,1.75594,1.75594,1.75557,1.75557,10558135.0
2009-01-21 02:55:00,1.75557,1.75564,1.75551,1.75561,16013357.0
2009-01-21 02:56:00,1.75543,1.75551,1.75529,1.75542,26995449.0
2009-01-21 02:57:00,1.75552,1.75568,1.75525,1.7556,20239298.0
2009-01-21 02:58:00,1.75562,1.75578,1.75562,1.75568,2620512.0
2009-01-21 02:59:00,1.75557,1.75639,1.75557,1.75639,11499980.0
2009-01-21 03:00:00,1.75661,1.75687,1.75661,1.75675,7910957.0
2009-01-21 03:01:00,1.7569,1.75707,1.75665,1.75707,6843515.0
2009-01-21 03:02:00,1.75725,1.75739,1.75678,1.75679,14753325.0
2009-01-21 03:03:00,1.75678,1.75678,1.75654,1.75667,7456888.0
2009-01-21 03:04:00,1.75669,1.75675,1.75666,1.75675,5502015.0
2009-01-21 03:05:00,1.75657,1.75659,1.75647,1.75647,9970020.0
2009-01-21 03:06:00,1.75652,1.75658,1.75641,1.75646,11698724.0
2009-01-21 03:07:00,1.7564,1.7566,1.7564,1.7566,931527.0
2009-01-21 03:08:00,1.75682,1.75703,1.75682,1.75703,8829005.0
2009-01-21 03:09:00,1.75722,1.75747,1.75722,1.75742,46396744.0
2009-01-21 03:10:00,1.75736,1.7574,1.75699,1.75737,19725835.0
2009-01-21 03:11:00,1.75721,1.75734,1.75721,1.75726,15325680.0
2009-01-21 03:12:00,1.75734,1.75741,1.75725,1.75732,6672646.0
2009-01-21 03:13:00,1.75714,1.75714,1.75681,1.75681,9173381.0
2009-01-21 03:14:00,1.75685,1.75743,1.75685,1.75698,10187252.0
2009-01-21 03:15:00,1.75683,1.75701,1.75665,1.75665,27529505.0
2009-01-21 03:16:00,1.75672,1.75676,1.7566,1.75673,7020373.0
2009-01-21 03:17:00,1.75681,1.75687,1.75643,1.75687,13088242.0
2009-01-21 03:18:00,1.75694,1.75733,1.75694,1.75703,2306797.0
2009-01-21 03:19:00,1.75707,1.75771,1.75707,1.75771,25714916.0
2009-01-21 03:20:00,1.75769,1.75769,1.75717,1.75717,4638244.0
2009-01-21 03:21:00,1.75751,1.758,1.75751,1.758,4413129.0
2009-01-21 03:22:00,1.75807,1.75815,1.75778,1.75778,17548062.0
2009-01-21 03:23:00,1.75736,1.75753,1.75731,1.75753,8134717.0
2009-01-21 03:24:00,1.75759,1.75764,1.75745,1.75764,3771546.0
2009-01-21 03:25:00,1.75759,1.75761,1.75738,1.75738,8710581.0
2009-01-21 03:26:00,1.75741,1.75767,1.75722,1.75767,11338615.0
2009-01-21 03:27:00,1.7579,1.7579,1.7575,1.7575,6906960.0
2009-01-21 03:28:00,1.75742,1.75742,1.75732,1.75742,4567597.0
2009-01-21 03:29:00,1.7574,1.7574,1.75717,1.75731,18172715.0
2009-01-21 03:30:00,1.75725,1.75745,1.75725,1.75731,7963338.0
2009-01-21 03:31:00,1.7573,1.75737,1.75708,1.75727,6523244.0
2009-01-21 03:32:00,1.75733,1.75738,1.75716,1.75727,6439495.0
2009-01-21 03:33:00,1.75706,1.7573,1.75675,1.7573,27055967.0
2009-01-21 03:34:00,1.7573,1.75736,1.75725,1.75728,4395124.0
2009-01-21 03:35:00,1.75713,1.75713,1.75675,1.75675,2419601.0
2009-01-21 03:36:00,1.75668,1.75668,1.7565,1.75664,13675526.0
2009-01-21 03:37:00,1.75668,1.75689,1.75668,1.75679,3750528.0
2009-01-21 03:38:00,1.75666,1.7567,1.7566,1.7566,8378399.0
2009-01-21 03:39:00,1.75649,1.75657,1.75648,1.75648,30331800.0
2009-01-21 03:40:00,1.75657,1.75657,1.75648,1.75657,13986933.0
2009-01-21 03:41:00,1.75654,1.75654,1.75645,1.75645,8687951.0
2009-01-21 03:42:00,1.75636,1.7564,1.75624,1.7564,14414899.0
2009-01-21 03:43:00,1.75629,1.75669,1.75629,1.75669,8165052.0
2009-01-21 03:44:00,1.75681,1.75687,1.75629,1.7568,4477197.0
2009-01-21 03:45:00,1.75674,1.75684,1.75661,1.75684,11288004.0
2009-01-21 03:46:00,1.75699,1.75699,1.75667,1.75667,3383855.0
2009-01-21 03:47:00,1.75651,1.75651,1.756,1.756,950022.0
2009-01-21 03:48:00,1.75587,1.75593,1.75573,1.75573,1556796.0
2009-01-21 03:49:00,1.75558,1.75574,1.75558,1.75574,31420155.0
2009-01-21 03:50:00,1.75594,1.75626,1.7559,1.75626,5557247.0
2009-01-21 03:51:00,1.75647,1.75733,1.75647,1.75733,6017810.0
2009-01-21 03:52:00,1.75765,1.75867,1.75765,1.75867,5522770.0
2009-01-21 03:53:00,1.7587,1.75916,1.7587,1.75905,9507577.0
2009-01-21 03:54:00,1.75894,1.75894,1.75849,1.7585,6299127.0
2009-01-21 03:55:00,1.75825,1.75846,1.75825,1.75844,5782796.0
2009-01-21 03:56:00,1.75858,1.75918,1.75858,1.75905,23442545.0
2009-01-21 03:57:00,1.75887,1.75887,1.75837,1.75837,6943431.0
2009-01-21 03:58:00,1.75832,1.7584,1.75808,1.75813,9885171.0
2009-01-21 03:59:00,1.75797,1.75797,1.75763,1.75763,8576848.0
2009-01-21 04:00:00,1.75761,1.75762,1.75707,1.75708,15770338.0
2009-01-21 04:01:00,1.75735,1.75774,1.75735,1.75774,5741470.0
2009-01-21 04:02:00,1.75757,1.75761,1.75732,1.75747,21950750.0
2009-01-21 04:03:00,1.75754,1.75757,1.75733,1.75756,4080769.0
2009-01-21 04:04:00,1.75764,1.75791,1.75757,1.75791,5234013.0
2009-01-21 04:05:00,1.75788,1.7592,1.75788,1.75904,6715220.0
2009-01-21 04:06:00,1.75909,1.75915,1.75897,1.759,15260016.0
2009-01-21 04:07:00,1.75886,1.75886,1.75838,1.75838,765702.0
2009-01-21 04:08:00,1.75848,1.75848,1.75812,1.75812,10453990.0
2009-01-21 04:09:00,1.75807,1.75807,1.75793,1.75793,13522228.0
2009-01-21 04:10:00,1.75797,1.75815,1.75783,1.75799,12375084.0
2009-01-21 04:11:00,1.75807,1.75881,1.75807,1.75881,5505249.0
2009-01-21 04:12:00,1.75901,1.75926,1.75891,1.75926,12664842.0
2009-01-21 04:13:00,1.75933,1.75979,1.75933,1.75979,7341080.0
2009-01-21 04:14:00,1.75981,1.75981,1.75931,1.75931,5922659.0
2009-01-21 04:15:00,1.75928,1.75959,1.75911,1.75911,15143579.0
2009-01-21 04:16:00,1.75921,1.75936,1.75918,1.75936,8594288.0
2009-01-21 04:17:00,1.7593,1.7593,1.75883,1.75893,18952480.0
2009-01-21 04:18:00,1.75864,1.75864,1.7578,1.7578,2462119.0
2009-01-21 04:19:00,1.75765,1.75776,1.75757,1.75757,27212008.0
2009-01-21 04:20:00,1.7575,1.7575,1.7572,1.7572,2772778.0
2009-01-21 04:21:00,1.75734,1.75734,1.75722,1.75727,9104422.0
2009-01-21 04:22:00,1.75731,1.75745,1.75731,1.75734,20776408.0
2009-01-21 04:23:00,1.75718,1.75738,1.75717,1.75724,2426012.0
2009-01-21 04:24:00,1.7572,1.7572,1.75699,1.75718,4310654.0
2009-01-21 04:25:00,1.75719,1.75721,1.75708,1.75721,7048643.0
2009-01-21 04:26:00,1.75719,1.75719,1.7569,1.75698,4922014.0
2009-01-21 04:27:00,1.75713,1.75774,1.75713,1.75773,5876923.0
2009-01-21 04:28:00,1.75766,1.75773,1.75757,1.75773,5969770.0
2009-01-21 04:29:00,1.75778,1.75778,1.75761,1.75771,35126954.0
2009-01-21 04:30:00,1.75768,1.75806,1.75763,1.75806,2286232.0
2009-01-21 04:31:00,1.75846,1.75878,1.75846,1.75859,6239962.0
2009-01-21 04:32:00,1.75866,1.75956,1.75866,1.75956,3423885.0
2009-01-21 04:33:00,1.75959,1.76006,1.75951,1.76006,18280491.0
2009-01-21 04:34:00,1.76008,1.76038,1.76008,1.76033,2158270.0
2009-01-21 04:35:00,1.76048,1.76091,1.76048,1.76091,2362116.0
2009-01-21 04:36:00,1.76085,1.76085,1.76048,1.76048,16727390.0
2009-01-21 04:37:00,1.76043,1.76043,1.75999,1.76006,2336176.0
2009-01-21 04:38:00,1.75978,1.76067,1.75978,1.76067,8311699.0
2009-01-21 04:39:00,1.76063,1.76107,1.76063,1.76107,24455620.0
2009-01-21 04:40:00,1.7613,1.76198,1.7613,1.76198,28695930.0
2009-01-21 04:41:00,1.76199,1.76231,1.76199,1.76231,14587037.0
2009-01-21 04:42:00,1.76256,1.76256,1.76226,1.76226,32232943.0
2009-01-21 04:43:00,1.76197,1.76197,1.76155,1.76178,3943344.0
2009-01-21 04:44:00,1.762,1.76234,1.76171,1.76234,9605510.0
2009-01-21 04:45:00,1.7625,1.76292,1.7625,1.76292,9688014.0
2009-01-21 04:46:00,1.76319,1.76326,1.76315,1.76315,4145211.0
2009-01-21 04:47:00,1.7632,1.76327,1.7631,1.76327,2204403.0
2009-01-21 04:48:00,1.76317,1.76332,1.76301,1.76301,2163931.0
2009-01-21 04:49:00,1.76273,1.76273,1.76257,1.76257,44907590.0
2009-01-21 04:50:00,1.76269,1.76289,1.76269,1.76282,12928489.0
2009-01-21 04:51:00,1.76279,1.76279,1.76246,1.7625,6986231.0
2009-01-21 04:52:00,1.76242,1.76244,1.76237,1.76242,7637132.0
2009-01-21 04:53:00,1.76251,1.76257,1.7623,1.76234,15803492.0
2009-01-21 04:54:00,1.76236,1.76271,1.76207,1.76271,7099334.0
2009-01-21 04:55:00,1.76286,1.76318,1.76286,1.76317,12049340.0
2009-01-21 04:56:00,1.76327,1.76331,1.76316,1.76316,7899896.0
2009-01-21 04:57:00,1.76311,1.76331,1.76311,1.76331,4609638.0
2009-01-21 04:58:00,1.76325,1.76343,1.76318,1.76318,15247229.0
2009-01-21 04:59:00,1.76298,1.76304,1.76275,1.76275,8254816.0
2009-01-21 05:00:00,1.76279,1.76284,1.76277,1.7628,28153810.0
2009-01-21 05:01:00,1.76269,1.76269,1.76251,1.76251,1154595.0
2009-01-21 05:02:00,1.76248,1.76248,1.76175,1.76175,28264923.0
2009-01-21 05:03:00,1.7617,1.7617,1.76146,1.76147,12573280.0
2009-01-21 05:04:00,1.7614,1.7614,1.76077,1.76077,12575455.0
2009-01-21 05:05:00,1.76054,1.76054,1.76044,1.76054,5476835.0
2009-01-21 05:06:00,1.76062,1.76062,1.76029,1.7603,19105848.0
2009-01-21 05:07:00,1.76034,1.76034,1.76015,1.76015,5509262.0
2009-01-21 05:08:00,1.76035,1.76057,1.76035,1.76057,15872732.0
2009-01-21 05:09:00,1.76073,1.7609,1.76072,1.76072,4575620.0
2009-01-21 05:10:00,1.76063,1.76063,1.76049,1.76049,2529192.0
2009-01-21 05:11:00,1.76069,1.76089,1.76066,1.76089,16483710.0
2009-01-21 05:12:00,1.76102,1.76111,1.76076,1.76076,7787618.0
2009-01-21 05:13:00,1.76129,1.76195,1.76129,1.76195,3776920.0
2009-01-21 05:14:00,1.762,1.76238,1.762,1.76238,3280306.0
2009-01-21 05:15:00,1.7623,1.76332,1.7623,1.76314,7469622.0
2009-01-21 05:16:00,1.76311,1.76335,1.76294,1.76327,10102823.0
2009-01-21 05:17:00,1.76333,1.76423,1.76333,1.76423,2464826.0
2009-01-21 05:18:00,1.7645,1.76508,1.7645,1.76478,2418168.0
2009-01-21 05:19:00,1.7643,1.7643,1.76335,1.76338,3287646.0
2009-01-21 05:20:00,1.76333,1.76338,1.76318,1.76318,31850647.0
2009-01-21 05:21:00,1.76298,1.7632,1.76277,1.7632,2365872.0
2009-01-21 05:22:00,1.76303,1.76303,1.76226,1.76226,947844.0
2009-01-21 05:23:00,1.7623,1.76289,1.7623,1.76286,20646928.0
2009-01-21 05:24:00,1.76255,1.76255,1.76156,1.76156,3468607.0
2009-01-21 05:25:00,1.76141,1.76141,1.76063,1.76063,1078577.0
2009-01-21 05:26:00,1.76069,1.76069,1.75998,1.75998,19572774.0
2009-01-21 05:27:00,1.76016,1.76053,1.76015,1.76053,4115168.0
2009-01-21 05:28:00,1.76044,1.76071,1.76012,1.76071,22691283.0
2009-01-21 05:29:00,1.76076,1.76109,1.76076,1.76109,6647305.0
2009-01-21 05:30:00,1.76105,1.76152,1.76105,1.76152,1909754.0
2009-01-21 05:31:00,1.7619,1.76196,1.76163,1.76163,18774817.0
2009-01-21 05:32:00,1.76145,1.76246,1.76115,1.76246,18782866.0
2009-01-21 05:33:00,1.76247,1.7631,1.76247,1.7631,7567080.0
2009-01-21 05:34:00,1.76312,1.76326,1.76292,1.76292,5925183.0
2009-01-21 05:35:00,1.76289,1.76305,1.76285,1.76296,5653599.0
2009-01-21 05:36:00,1.76287,1.76287,1.76245,1.76247,9714849.0
2009-01-21 05:37:00,1.76246,1.7627,1.76243,1.76255,37299737.0
2009-01-21 05:38:00,1.76249,1.7626,1.76205,1.7626,9605519.0
2009-01-21 05:39:00,1.76259,1.76262,1.76192,1.76192,6845902.0
2009-01-21 05:40:00,1.76178,1.76178,1.76155,1.76162,8942297.0
2009-01-21 05:41:00,1.76149,1.76149,1.76094,1.76096,5254917.0
2009-01-21 05:42:00,1.76094,1.76094,1.7607,1.76078,5511824.0
2009-01-21 05:43:00,1.76078,1.76131,1.76078,1.76131,1559504.0
2009-01-21 05:44:00,1.76145,1.7618,1.76124,1.76162,3326444.0
2009-01-21 05:45:00,1.76163,1.76163,1.76132,1.76134,2149758.0
2009-01-21 05:46:00,1.76096,1.76122,1.76096,1.76105,4188308.0
2009-01-21 05:47:00,1.76096,1.76096,1.76047,1.76047,2865012.0
2009-01-21 05:48:00,1.76042,1.76065,1.76035,1.76065,2072049.0
2009-01-21 05:49:00,1.7606,1.76068,1.76057,1.76057,1591023.0
2009-01-21 05:50:00,1.76059,1.76095,1.76059,1.76085,1865328.0
2009-01-21 05:51:00,1.76083,1.76091,1.76058,1.76091,5259376.0
2009-01-21 05:52:00,1.76084,1.76105,1.76069,1.76105,578142.0
2009-01-21 05:53:00,1.76091,1.76091,1.76076,1.76078,4498688.0
2009-01-21 05:54:00,1.76081,1.76106,1.76081,1.76106,3670954.0
2009-01-21 05:55:00,1.76101,1.76113,1.76101,1.76109,4905827.0
2009-01-21 05:56:00,1.76108,1.7611,1.76068,1.76068,1094455.0
2009-01-21 05:57:00,1.76045,1.76045,1.76021,1.76037,7142814.0
2009-01-21 05:58:00,1.76068,1.76089,1.76068,1.76068,5866676.0
2009-01-21 05:59:00,1.76058,1.76086,1.76043,1.76086,6469913.0
2009-01-21 06:00:00,1.76109,1.7611,1.76065,1.76065,4110895.0
2009-01-21 06:01:00,1.76071,1.76079,1.76071,1.76074,1665685.0
2009-01-21 06:02:00,1.76059,1.76068,1.76057,1.7606,19028521.0
2009-01-21 06:03:00,1.76044,1.76054,1.7602,1.7602,9048701.0
2009-01-21 06:04:00,1.76,1.76,1.75922,1.75922,4425441.0
2009-01-21 06:05:00,1.75887,1.75887,1.75762,1.75762,5527854.0
2009-01-21 06:06:00,1.75745,1.75745,1.75671,1.75724,6055075.0
2009-01-21 06:07:00,1.75729,1.75748,1.75725,1.75748,11460024.0
2009-01-21 06:08:00,1.75761,1.75809,1.75748,1.75809,5449569.0
2009-01-21 06:09:00,1.75791,1.75791,1.75772,1.75774,11344504.0
2009-01-21 06:10:00,1.75792,1.75854,1.75792,1.75854,5224332.0
2009-01-21 06:11:00,1.75882,1.75887,1.75812,1.75812,14896382.0
2009-01-21 06:12:00,1.75796,1.75799,1.75788,1.75796,4457681.0
2009-01-21 06:13:00,1.75803,1.75869,1.75803,1.75869,2692512.0
2009-01-21 06:14:00,1.75882,1.75914,1.75882,1.75914,8751540.0
2009-01-21 06:15:00,1.7592,1.75993,1.7592,1.75993,16420899.0
2009-01-21 06:16:00,1.76001,1.76028,1.75983,1.76017,6435933.0
2009-01-21 06:17:00,1.76006,1.76006,1.75886,1.75922,5457571.0
2009-01-21 06:18:00,1.75912,1.75912,1.75878,1.75879,6632806.0
2009-01-21 06:19:00,1.75875,1.75875,1.75747,1.75751,3968208.0
2009-01-21 06:20:00,1.75751,1.75751,1.75695,1.75741,1611831.0
2009-01-21 06:21:00,1.75739,1.75739,1.7572,1.7572,4133591.0
2009-01-21 06:22:00,1.75718,1.75736,1.75718,1.75726,7936573.0
2009-01-21 06:23:00,1.75711,1.75711,1.75665,1.75689,2436780.0
2009-01-21 06:24:00,1.75696,1.75696,1.75659,1.75659,4492189.0
2009-01-21 06:25:00,1.75654,1.75691,1.75654,1.75673,8352496.0
2009-01-21 06:26:00,1.75678,1.7569,1.75678,1.75681,1403953.0
2009-01-21 06:27:00,1.75686,1.75697,1.75674,1.75674,6377593.0
2009-01-21 06:28:00,1.75676,1.75691,1.7567,1.75682,5440399.0
2009-01-21 06:29:00,1.75685,1.75687,1.7567,1.75675,22143114.0
2009-01-21 06:30:00,1.75681,1.75711,1.75681,1.75701,4323645.0
2009-01-21 06:31:00,1.75703,1.75706,1.75683,1.75706,15439136.0
2009-01-21 06:32:00,1.75718,1.75755,1.75718,1.75752,3875692.0
2009-01-21 06:33:00,1.75763,1.75805,1.75763,1.75802,6668230.0
2009-01-21 06:34:00,1.75811,1.75821,1.75795,1.75821,4266270.0
2009-01-21 06:35:00,1.75837,1.75905,1.75837,1.75905,10197373.0
2009-01-21 06:36:00,1.75926,1.75964,1.75901,1.75964,4673184.0
2009-01-21 06:37:00,1.75976,1.75991,1.75974,1.75974,111914145.0
2009-01-21 06:38:00,1.75945,1.75945,1.75878,1.75906,5010846.0
2009-01-21 06:39:00,1.75924,1.75939,1.75923,1.75932,3465440.0
2009-01-21 06:40:00,1.7591,1.7591,1.75834,1.75835,5139833.0
2009-01-21 06:41:00,1.75839,1.75874,1.75839,1.75874,2392459.0
2009-01-21 06:42:00,1.75882,1.75897,1.75877,1.75877,55612297.0
2009-01-21 06:43:00,1.75881,1.75885,1.75875,1.75875,12049686.0
2009-01-21 06:44:00,1.75886,1.75984,1.75886,1.75984,10957748.0
2009-01-21 06:45:00,1.76001,1.76046,1.76001,1.76046,12783857.0
2009-01-21 06:46:00,1.76042,1.76042,1.75943,1.75943,8558730.0
2009-01-21 06:47:00,1.75954,1.76,1.7595,1.76,8019619.0
2009-01-21 06:48:00,1.75993,1.76033,1.75993,1.76028,21621331.0
2009-01-21 06:49:00,1.76044,1.76078,1.76044,1.76078,7508163.0
2009-01-21 06:50:00,1.76078,1.76141,1.76078,1.76141,3556366.0
2009-01-21 06:51:00,1.76151,1.76152,1.76142,1.76142,2975097.0
2009-01-21 06:52:00,1.76136,1.76149,1.7612,1.7612,3644506.0
2009-01-21 06:53:00,1.76116,1.76127,1.76083,1.76083,3954890.0
2009-01-21 06:54:00,1.76068,1.76131,1.76068,1.76131,5971927.0
2009-01-21 06:55:00,1.76149,1.76176,1.76149,1.76176,5605796.0
2009-01-21 06:56:00,1.76188,1.76204,1.76188,1.76204,5314829.0
2009-01-21 06:57:00,1.76195,1.76253,1.76188,1.76253,9776653.0
2009-01-21 06:58:00,1.76276,1.76338,1.76275,1.76338,3212822.0
2009-01-21 06:59:00,1.76328,1.76344,1.76328,1.76338,9277321.0
2009-01-21 07:00:00,1.76336,1.76336,1.76285,1.76308,8735192.0
2009-01-21 07:01:00,1.76306,1.76322,1.76302,1.76322,6792533.0
2009-01-21 07:02:00,1.76326,1.76326,1.76235,1.76235,3977316.0
2009-01-21 07:03:00,1.76227,1.76251,1.76209,1.76251,4683189.0
2009-01-21 07:04:00,1.76253,1.76253,1.76221,1.76229,8642992.0
2009-01-21 07:05:00,1.76221,1.76221,1.76071,1.76198,3608851.0
2009-01-21 07:06:00,1.7619,1.7619,1.76164,1.76164,3170395.0
2009-01-21 07:07:00,1.76138,1.76138,1.76063,1.76063,5078999.0
2009-01-21 07:08:00,1.76046,1.7606,1.76043,1.76055,8214718.0
2009-01-21 07:09:00,1.7605,1.76088,1.7605,1.76088,2787939.0
2009-01-21 07:10:00,1.7609,1.76096,1.76071,1.76071,9032553.0
2009-01-21 07:11:00,1.76074,1.76086,1.76059,1.76059,2614842.0
2009-01-21 07:12:00,1.7607,1.7607,1.76049,1.76057,3663684.0
2009-01-21 07:13:00,1.7606,1.76079,1.76045,1.76045,12494728.0
2009-01-21 07:14:00,1.76026,1.76036,1.76018,1.76018,1843877.0
2009-01-21 07:15:00,1.76022,1.76034,1.7601,1.7601,16529337.0
2009-01-21 07:16:00,1.76048,1.76055,1.76025,1.76047,4800617.0
2009-01-21 07:17:00,1.76068,1.76104,1.76068,1.7607,5356292.0
2009-01-21 07:18:00,1.76057,1.76057,1.76021,1.76021,55587319.0
2009-01-21 07:19:00,1.76029,1.76088,1.76018,1.76088,18451528.0
2009-01-21 07:20:00,1.76097,1.76162,1.76097,1.76159,5886600.0
2009-01-21 07:21:00,1.76176,1.76198,1.76176,1.76184,3584890.0
2009-01-21 07:22:00,1.76179,1.76188,1.76174,1.76178,4087642.0
2009-01-21 07:23:00,1.76186,1.7619,1.76152,1.76186,5774068.0
2009-01-21 07:24:00,1.76168,1.76171,1.76156,1.76168,4134217.0
2009-01-21 07:25:00,1.76175,1.76193,1.76172,1.76193,7930244.0
2009-01-21 07:26:00,1.76195,1.76233,1.76195,1.76225,18131583.0
2009-01-21 07:27:00,1.76226,1.76226,1.76192,1.76192,9414804.0
2009-01-21 07:28:00,1.76188,1.76188,1.76144,1.76144,7575840.0
2009-01-21 07:29:00,1.76137,1.76137,1.76096,1.76104,13016214.0
2009-01-21 07:30:00,1.76109,1.76112,1.76105,1.76105,14651616.0
2009-01-21 07:31:00,1.76096,1.76096,1.76072,1.76085,2661912.0
2009-01-21 07:32:00,1.7608,1.76091,1.7607,1.76091,3936728.0
2009-01-21 07:33:00,1.76094,1.76094,1.76077,1.7608,15205236.0
2009-01-21 07:34:00,1.76089,1.76106,1.76088,1.76106,3804815.0
2009-01-21 07:35:00,1.76084,1.76084,1.76031,1.76031,4524764.0
2009-01-21 07:36:00,1.76048,1.76073,1.76044,1.76049,1850230.0
2009-01-21 07:37:00,1.76034,1.76034,1.75981,1.75981,14421012.0
2009-01-21 07:38:00,1.75971,1.75971,1.75899,1.75899,6926846.0
2009-01-21 07:39:00,1.75909,1.75934,1.75897,1.75934,6919679.0
2009-01-21 07:40:00,1.75932,1.75932,1.75894,1.75894,6870556.0
2009-01-21 07:41:00,1.75898,1.75915,1.75898,1.75915,5012964.0
2009-01-21 07:42:00,1.75924,1.75944,1.75918,1.75923,6712083.0
2009-01-21 07:43:00,1.75943,1.75988,1.75943,1.75988,7045394.0
2009-01-21 07:44:00,1.76004,1.76022,1.76004,1.76022,12091328.0
2009-01-21 07:45:00,1.76023,1.76043,1.76023,1.76041,1368928.0
2009-01-21 07:46:00,1.76027,1.76027,1.7596,1.7596,11478936.0
2009-01-21 07:47:00,1.75967,1.75991,1.75967,1.75991,81319721.0
2009-01-21 07:48:00,1.76,1.76033,1.75996,1.76033,2025554.0
2009-01-21 07:49:00,1.76052,1.76138,1.76046,1.76138,2683929.0
2009-01-21 07:50:00,1.76138,1.76139,1.76061,1.76061,33547542.0
2009-01-21 07:51:00,1.76051,1.76051,1.76024,1.76024,13759728.0
2009-01-21 07:52:00,1.76032,1.76142,1.76032,1.76142,5101766.0
2009-01-21 07:53:00,1.76135,1.76135,1.76075,1.76075,6860545.0
2009-01-21 07:54:00,1.7607,1.76086,1.76062,1.76086,2867569.0
2009-01-21 07:55:00,1.76086,1.76123,1.76086,1.76123,11103713.0
2009-01-21 07:56:00,1.76123,1.76123,1.76104,1.76118,11288801.0
2009-01-21 07:57:00,1.76133,1.76195,1.76133,1.76195,7792422.0
2009-01-21 07:58:00,1.76199,1.76212,1.76194,1.76201,3297623.0
2009-01-21 07:59:00,1.76168,1.76168,1.76128,1.76129,33527687.0
2009-01-21 08:00:00,1.76111,1.76116,1.76088,1.76088,561074.0
2009-01-21 08:01:00,1.7608,1.7608,1.75966,1.75966,2910600.0
2009-01-21 08:02:00,1.75964,1.75969,1.75933,1.75962,1165794.0
2009-01-21 08:03:00,1.7598,1.76016,1.7598,1.76016,23548833.0
2009-01-21 08:04:00,1.76018,1.7602,1.76004,1.76017,5575684.0
2009-01-21 08:05:00,1.76006,1.76026,1.76006,1.76026,15074380.0
2009-01-21 08:06:00,1.76049,1.76054,1.76011,1.76016,7514721.0
2009-01-21 08:07:00,1.76022,1.76032,1.76022,1.7603,6363038.0
2009-01-21 08:08:00,1.76032,1.76032,1.76008,1.76018,11331652.0
2009-01-21 08:09:00,1.76038,1.761,1.76038,1.761,1527857.0
2009-01-21 08:10:00,1.76114,1.76212,1.76114,1.76212,8328299.0
2009-01-21 08:11:00,1.76226,1.7627,1.76226,1.7627,4701372.0
2009-01-21 08:12:00,1.76277,1.76289,1.76275,1.76275,2473388.0
2009-01-21 08:13:00,1.76241,1.76241,1.76199,1.76226,7622697.0
2009-01-21 08:14:00,1.762,1.762,1.7612,1.7612,2302198.0
2009-01-21 08:15:00,1.76109,1.76122,1.76023,1.76023,15818317.0
2009-01-21 08:16:00,1.76013,1.76014,1.75975,1.75975,10591367.0
2009-01-21 08:17:00,1.75969,1.75983,1.7593,1.75983,20620352.0
2009-01-21 08:18:00,1.76009,1.76037,1.76009,1.76033,4357127.0
2009-01-21 08:19:00,1.75991,1.76025,1.75954,1.75954,11106566.0
2009-01-21 08:20:00,1.75987,1.75987,1.75947,1.75947,6758951.0
2009-01-21 08:21:00,1.7595,1.7595,1.75916,1.75916,8240979.0
2009-01-21 08:22:00,1.75915,1.75915,1.7587,1.7587,11025185.0
2009-01-21 08:23:00,1.75865,1.75865,1.75833,1.75834,26215038.0
2009-01-21 08:24:00,1.75825,1.75825,1.75784,1.75784,7542434.0
2009-01-21 08:25:00,1.75778,1.75814,1.75719,1.75814,23230752.0
2009-01-21 08:26:00,1.75808,1.7581,1.75778,1.7578,7109224.0
2009-01-21 08:27:00,1.75783,1.75783,1.75755,1.75755,4576384.0
2009-01-21 08:28:00,1.75712,1.75712,1.75666,1.7567,24114407.0
2009-01-21 08:29:00,1.75684,1.75698,1.75674,1.75698,3860849.0
2009-01-21 08:30:00,1.75713,1.75753,1.75713,1.75746,8438419.0
2009-01-21 08:31:00,1.75753,1.75838,1.75753,1.75838,3888791.0
2009-01-21 08:32:00,1.75846,1.75872,1.75846,1.75872,4312531.0
2009-01-21 08:33:00,1.75879,1.75979,1.75879,1.75979,34120186.0
2009-01-21 08:34:00,1.75986,1.76031,1.75986,1.76031,6501438.0
2009-01-21 08:35:00,1.76041,1.76069,1.76041,1.76057,2656493.0
2009-01-21 08:36:00,1.76052,1.76056,1.75996,1.76032,2912403.0
2009-01-21 08:37:00,1.76027,1.76027,1.75992,1.76013,6352740.0
2009-01-21 08:38:00,1.76032,1.76045,1.75998,1.75998,4606573.0
2009-01-21 08:39:00,1.76001,1.76028,1.76001,1.76028,13943696.0
2009-01-21 08:40:00,1.7602,1.7608,1.7602,1.7608,8558190.0
2009-01-21 08:41:00,1.76085,1.76085,1.76066,1.76066,2932863.0
2009-01-21 08:42:00,1.76059,1.76059,1.76043,1.76056,7995868.0
2009-01-21 08:43:00,1.76045,1.76045,1.75925,1.75925,3797154.0
2009-01-21 08:44:00,1.75914,1.75934,1.75913,1.75934,3504134.0
2009-01-21 08:45:00,1.75957,1.76079,1.75957,1.76079,67706337.0
2009-01-21 08:46:00,1.76102,1.76202,1.76102,1.76202,9033005.0
2009-01-21 08:47:00,1.76225,1.76247,1.76225,1.76234,5664720.0
2009-01-21 08:48:00,1.76221,1.76236,1.76212,1.76213,3139469.0
2009-01-21 08:49:00,1.76228,1.76242,1.7622,1.7622,3419068.0
2009-01-21 08:50:00,1.7621,1.76236,1.76186,1.76224,7221775.0
2009-01-21 08:51:00,1.76214,1.7627,1.76208,1.7627,11076276.0
2009-01-21 08:52:00,1.76291,1.76324,1.76288,1.7632,22819830.0
2009-01-21 08:53:00,1.76292,1.76292,1.76235,1.76235,188165722.0
2009-01-21 08:54:00,1.76237,1.76242,1.76232,1.76232,3828208.0
2009-01-21 08:55:00,1.76214,1.76214,1.76104,1.76105,5755754.0
2009-01-21 08:56:00,1.7609,1.7609,1.76015,1.76015,6193360.0
2009-01-21 08:57:00,1.76014,1.76014,1.75971,1.75981,26166825.0
2009-01-21 08:58:00,1.75979,1.75979,1.75943,1.75943,3111029.0
2009-01-21 08:59:00,1.75939,1.75939,1.75899,1.75899,3867312.0
2009-01-21 09:00:00,1.75893,1.75893,1.75825,1.75825,7420708.0
2009-01-21 09:01:00,1.75843,1.75905,1.75843,1.75905,1655408.0
2009-01-21 09:02:00,1.75913,1.75947,1.75912,1.75947,10013674.0
2009-01-21 09:03:00,1.75947,1.75997,1.75947,1.75997,2553898.0
2009-01-21 09:04:00,1.75999,1.76035,1.75995,1.76035,6124376.0
2009-01-21 09:05:00,1.76042,1.76088,1.76042,1.76081,26799725.0
2009-01-21 09:06:00,1.76065,1.7607,1.75918,1.76041,4229489.0
2009-01-21 09:07:00,1.76036,1.76036,1.75993,1.76,3350125.0
2009-01-21 09:08:00,1.75985,1.75991,1.75952,1.75952,16778422.0
2009-01-21 09:09:00,1.7594,1.75945,1.75916,1.75916,4840597.0
2009-01-21 09:10:00,1.75912,1.75912,1.75874,1.75876,13032487.0
2009-01-21 09:11:00,1.7587,1.7587,1.75818,1.75818,7196895.0
2009-01-21 09:12:00,1.75813,1.75813,1.75781,1.75781,5226711.0
2009-01-21 09:13:00,1.75778,1.75778,1.75523,1.75523,48382256.0
2009-01-21 09:14:00,1.75518,1.7552,1.75481,1.75486,1591313.0
2009-01-21 09:15:00,1.75475,1.75501,1.75445,1.75501,7717360.0
2009-01-21 09:16:00,1.75516,1.75575,1.75516,1.75575,8797707.0
2009-01-21 09:17:00,1.75578,1.75663,1.75578,1.75638,97647676.0
2009-01-21 09:18:00,1.75628,1.75628,1.75598,1.75598,13812118.0
2009-01-21 09:19:00,1.75596,1.75596,1.75502,1.75502,7638518.0
2009-01-21 09:20:00,1.75475,1.75481,1.75452,1.75481,43609930.0
2009-01-21 09:21:00,1.75507,1.75557,1.75507,1.75557,42887156.0
2009-01-21 09:22:00,1.75552,1.75561,1.75538,1.75549,10553751.0
2009-01-21 09:23:00,1.75538,1.75538,1.75479,1.75489,2761106.0
2009-01-21 09:24:00,1.75477,1.75485,1.75467,1.75485,4031179.0
2009-01-21 09:25:00,1.75479,1.75549,1.75479,1.75549,7738232.0
2009-01-21 09:26:00,1.75558,1.75596,1.75558,1.75596,5391783.0
2009-01-21 09:27:00,1.75611,1.75638,1.75611,1.75638,1051094.0
2009-01-21 09:28:00,1.7565,1.75675,1.75642,1.75675,4853608.0
2009-01-21 09:29:00,1.75683,1.75732,1.75683,1.75732,1237596.0
2009-01-21 09:30:00,1.7575,1.7575,1.75566,1.75566,7717625.0
2009-01-21 09:31:00,1.75534,1.75543,1.75495,1.75495,13743116.0
2009-01-21 09:32:00,1.75494,1.75545,1.75494,1.75545,19423648.0
2009-01-21 09:33:00,1.75552,1.75582,1.75552,1.75582,13550760.0
2009-01-21 09:34:00,1.75608,1.7566,1.75608,1.75656,3084144.0
2009-01-21 09:35:00,1.75626,1.75626,1.75578,1.75623,16786356.0
2009-01-21 09:36:00,1.75615,1.75615,1.75517,1.75517,8347540.0
2009-01-21 09:37:00,1.75505,1.75505,1.75452,1.75452,9617018.0
2009-01-21 09:38:00,1.75443,1.75443,1.75393,1.75437,10582988.0
2009-01-21 09:39:00,1.7544,1.75474,1.7544,1.75474,4167134.0
2009-01-21 09:40:00,1.75485,1.75511,1.75455,1.75459,4645277.0
2009-01-21 09:41:00,1.75485,1.75536,1.75485,1.75536,6606072.0
2009-01-21 09:42:00,1.75552,1.75552,1.75464,1.75464,3678177.0
2009-01-21 09:43:00,1.75437,1.75437,1.75332,1.75332,10504383.0
2009-01-21 09:44:00,1.75295,1.75375,1.75291,1.75375,5043886.0
2009-01-21 09:45:00,1.75367,1.7537,1.75348,1.75348,755996.0
2009-01-21 09:46:00,1.75342,1.75401,1.75308,1.75401,1884011.0
2009-01-21 09:47:00,1.75407,1.75423,1.75383,1.75383,7309184.0
2009-01-21 09:48:00,1.7539,1.75446,1.7539,1.75446,12324750.0
2009-01-21 09:49:00,1.75484,1.75575,1.75484,1.75553,37194257.0
2009-01-21 09:50:00,1.75556,1.75572,1.75541,1.75541,15479628.0
2009-01-21 09:51:00,1.75527,1.75527,1.75362,1.75409,47575400.0
2009-01-21 09:52:00,1.75407,1.75407,1.75372,1.75372,3667945.0
2009-01-21 09:53:00,1.75359,1.7536,1.75314,1.75314,10951836.0
2009-01-21 09:54:00,1.75312,1.75356,1.75294,1.75356,47377430.0
2009-01-21 09:55:00,1.75348,1.75348,1.75302,1.75305,3276511.0
2009-01-21 09:56:00,1.75296,1.75296,1.75195,1.75205,16659602.0
2009-01-21 09:57:00,1.75195,1.75195,1.75047,1.75047,8395495.0
2009-01-21 09:58:00,1.75055,1.75115,1.75055,1.75063,4411028.0
2009-01-21 09:59:00,1.75065,1.75106,1.75065,1.75106,9904327.0
2009-01-21 10:00:00,1.75135,1.75211,1.75135,1.75174,5243556.0
2009-01-21 10:01:00,1.75174,1.752,1.75174,1.7518,33009850.0
2009-01-21 10:02:00,1.7517,1.7517,1.75066,1.75066,19391061.0
2009-01-21 10:03:00,1.75072,1.75133,1.75067,1.75133,3285013.0
2009-01-21 10:04:00,1.75141,1.75152,1.75114,1.75114,6302779.0
2009-01-21 10:05:00,1.75115,1.7514,1.7509,1.75122,4258658.0
2009-01-21 10:06:00,1.75068,1.751,1.75054,1.75057,1855421.0
2009-01-21 10:07:00,1.75055,1.75055,1.75007,1.75012,22272248.0
2009-01-21 10:08:00,1.75002,1.75002,1.74972,1.74975,9672537.0
2009-01-21 10:09:00,1.74985,1.75035,1.74955,1.75035,5769824.0
2009-01-21 10:10:00,1.75034,1.75077,1.75034,1.75077,8392618.0
2009-01-21 10:11:00,1.75078,1.75109,1.75078,1.75102,1608337.0
2009-01-21 10:12:00,1.7512,1.7519,1.7512,1.7519,9433320.0
2009-01-21 10:13:00,1.75159,1.75159,1.74991,1.74991,73493616.0
2009-01-21 10:14:00,1.74983,1.74983,1.74952,1.74953,6450461.0
2009-01-21 10:15:00,1.74948,1.74948,1.74916,1.74916,4757460.0
2009-01-21 10:16:00,1.74913,1.74913,1.74873,1.74876,13880245.0
2009-01-21 10:17:00,1.74868,1.74871,1.74799,1.74846,4845603.0
2009-01-21 10:18:00,1.74871,1.74949,1.74871,1.74949,103656263.0
2009-01-21 10:19:00,1.74947,1.74947,1.74887,1.74914,57293888.0
2009-01-21 10:20:00,1.74912,1.74926,1.74901,1.74926,5148632.0
2009-01-21 10:21:00,1.7492,1.74922,1.74873,1.74873,13381332.0
2009-01-21 10:22:00,1.74865,1.74865,1.74815,1.74815,20368328.0
2009-01-21 10:23:00,1.74821,1.74821,1.74731,1.74731,2248677.0
2009-01-21 10:24:00,1.7476,1.7476,1.74735,1.74739,5335195.0
2009-01-21 10:25:00,1.74724,1.74724,1.74682,1.74682,9303384.0
2009-01-21 10:26:00,1.74689,1.74705,1.7466,1.74705,5866700.0
2009-01-21 10:27:00,1.74716,1.74736,1.74716,1.74729,8163520.0
2009-01-21 10:28:00,1.74697,1.74754,1.74697,1.74754,11957284.0
2009-01-21 10:29:00,1.74754,1.74754,1.7472,1.74738,3426474.0
2009-01-21 10:30:00,1.74749,1.74822,1.74749,1.74822,6537419.0
2009-01-21 10:31:00,1.7481,1.7481,1.74684,1.74711,11853918.0
2009-01-21 10:32:00,1.74695,1.74714,1.74665,1.74685,2290942.0
2009-01-21 10:33:00,1.74696,1.74766,1.74696,1.74734,8929641.0
2009-01-21 10:34:00,1.74725,1.74725,1.74677,1.74677,12635329.0
2009-01-21 10:35:00,1.74672,1.74672,1.74633,1.74633,6325261.0
2009-01-21 10:36:00,1.74621,1.74671,1.74621,1.74671,6533254.0
2009-01-21 10:37:00,1.74661,1.74689,1.74661,1.74671,9283751.0
2009-01-21 10:38:00,1.74636,1.74636,1.74556,1.74556,775733.0
2009-01-21 10:39:00,1.74536,1.74536,1.74513,1.74513,3150772.0
2009-01-21 10:40:00,1.7451,1.74521,1.74491,1.74491,4937145.0
2009-01-21 10:41:00,1.74489,1.74489,1.74409,1.74409,3319807.0
2009-01-21 10:42:00,1.74381,1.74381,1.74271,1.74291,5815100.0
2009-01-21 10:43:00,1.74304,1.74334,1.74304,1.74334,11336652.0
2009-01-21 10:44:00,1.74344,1.74366,1.74342,1.74357,6509141.0
2009-01-21 10:45:00,1.74374,1.74425,1.74371,1.74414,6592179.0
2009-01-21 10:46:00,1.74449,1.74449,1.74416,1.74416,2265001.0
2009-01-21 10:47:00,1.7441,1.7441,1.74323,1.74384,64512816.0
2009-01-21 10:48:00,1.74391,1.74421,1.74391,1.74421,2325438.0
2009-01-21 10:49:00,1.74421,1.74471,1.74421,1.74471,3762393.0
2009-01-21 10:50:00,1.74475,1.74521,1.74475,1.74521,2143222.0
2009-01-21 10:51:00,1.74531,1.74569,1.74531,1.74569,3507354.0
2009-01-21 10:52:00,1.74565,1.74622,1.74565,1.74622,7108156.0
2009-01-21 10:53:00,1.74631,1.74664,1.74631,1.74664,4495982.0
2009-01-21 10:54:00,1.74666,1.74706,1.74666,1.74706,5667394.0
2009-01-21 10:55:00,1.74708,1.74743,1.74706,1.74743,1620846.0
2009-01-21 10:56:00,1.74754,1.74805,1.74752,1.74777,11901854.0
2009-01-21 10:57:00,1.74765,1.74765,1.74377,1.74377,66657192.0
2009-01-21 10:58:00,1.74372,1.74372,1.74343,1.74343,2158458.0
2009-01-21 10:59:00,1.7434,1.74375,1.743,1.74375,3810856.0
2009-01-21 11:00:00,1.74397,1.74397,1.7425,1.7425,19375069.0
2009-01-21 11:01:00,1.74265,1.74332,1.74265,1.74331,25519980.0
2009-01-21 11:02:00,1.74316,1.74316,1.74223,1.74223,5627853.0
2009-01-21 11:03:00,1.7421,1.7421,1.74064,1.74064,46450449.0
2009-01-21 11:04:00,1.74026,1.74031,1.73991,1.73998,2137513.0
2009-01-21 11:05:00,1.73995,1.74028,1.73995,1.74028,7710011.0
2009-01-21 11:06:00,1.74028,1.7406,1.74013,1.74023,3380750.0
2009-01-21 11:07:00,1.74009,1.74009,1.73856,1.73893,10058041.0
2009-01-21 11:08:00,1.73918,1.73959,1.73917,1.73917,6029532.0
2009-01-21 11:09:00,1.73907,1.73928,1.73898,1.73928,8022488.0
2009-01-21 11:10:00,1.73934,1.73957,1.73909,1.73957,820589.0
2009-01-21 11:11:00,1.73972,1.73991,1.73972,1.73991,1028099.0
2009-01-21 11:12:00,1.73988,1.73988,1.73942,1.73942,3826598.0
2009-01-21 11:13:00,1.73935,1.73935,1.73791,1.73791,4884006.0
2009-01-21 11:14:00,1.73768,1.73768,1.73704,1.73712,3094426.0
2009-01-21 11:15:00,1.73748,1.73862,1.73748,1.73862,103702950.0
2009-01-21 11:16:00,1.73854,1.73899,1.73854,1.73899,8239620.0
2009-01-21 11:17:00,1.73908,1.73986,1.73904,1.73986,1310460.0
2009-01-21 11:18:00,1.74006,1.74049,1.74006,1.74049,8263319.0
2009-01-21 11:19:00,1.74073,1.74143,1.74073,1.74143,4148557.0
2009-01-21 11:20:00,1.7415,1.74153,1.74122,1.74122,11895010.0
2009-01-21 11:21:00,1.7414,1.74231,1.7414,1.74231,3067282.0
2009-01-21 11:22:00,1.74241,1.74241,1.74114,1.74114,6956992.0
2009-01-21 11:23:00,1.74083,1.74083,1.74039,1.7408,7046025.0
2009-01-21 11:24:00,1.74121,1.74177,1.74121,1.74177,12008211.0
2009-01-21 11:25:00,1.74191,1.74229,1.74191,1.74229,8111487.0
2009-01-21 11:26:00,1.74192,1.74192,1.74122,1.74122,8631853.0
2009-01-21 11:27:00,1.74117,1.74117,1.73878,1.73878,101418920.0
2009-01-21 11:28:00,1.73884,1.73921,1.7387,1.7387,4957146.0
2009-01-21 11:29:00,1.73867,1.73867,1.73737,1.73745,332540352.0
2009-01-21 11:30:00,1.7376,1.73815,1.7376,1.73775,7322043.0
2009-01-21 11:31:00,1.73755,1.73836,1.73755,1.73836,7393184.0
2009-01-21 11:32:00,1.73836,1.73871,1.73836,1.73871,10706804.0
2009-01-21 11:33:00,1.73871,1.73975,1.73871,1.73975,44741169.0
2009-01-21 11:34:00,1.74003,1.74044,1.74003,1.74044,990208.0
2009-01-21 11:35:00,1.74055,1.74119,1.74055,1.74118,24480747.0
2009-01-21 11:36:00,1.74132,1.74277,1.74132,1.74277,4722176.0
2009-01-21 11:37:00,1.74309,1.74375,1.74309,1.74337,4033849.0
2009-01-21 11:38:00,1.74322,1.74322,1.74212,1.74212,3708587.0
2009-01-21 11:39:00,1.74239,1.74292,1.74239,1.74292,2394358.0
2009-01-21 11:40:00,1.74313,1.74391,1.74313,1.74391,3225205.0
2009-01-21 11:41:00,1.74381,1.74394,1.74366,1.74373,19315956.0
2009-01-21 11:42:00,1.74382,1.74457,1.74382,1.74441,2297319.0
2009-01-21 11:43:00,1.74419,1.74419,1.7437,1.7437,10695285.0
2009-01-21 11:44:00,1.74359,1.74359,1.74313,1.7432,5364869.0
2009-01-21 11:45:00,1.74322,1.74341,1.74322,1.74331,105330900.0
2009-01-21 11:46:00,1.74318,1.74318,1.74291,1.74291,2833562.0
2009-01-21 11:47:00,1.74285,1.74285,1.74231,1.74231,2728742.0
2009-01-21 11:48:00,1.74222,1.74254,1.74207,1.74254,3741336.0
2009-01-21 11:49:00,1.74283,1.74335,1.74282,1.74335,10213927.0
2009-01-21 11:50:00,1.74364,1.74381,1.74364,1.74369,7706877.0
2009-01-21 11:51:00,1.74358,1.74369,1.74309,1.74309,17452848.0
2009-01-21 11:52:00,1.74292,1.74315,1.7427,1.74315,7555814.0
2009-01-21 11:53:00,1.74312,1.74317,1.74304,1.74305,24290950.0
2009-01-21 11:54:00,1.74316,1.74387,1.74316,1.74387,7850418.0
2009-01-21 11:55:00,1.74408,1.74472,1.74403,1.74472,69233892.0
2009-01-21 11:56:00,1.74481,1.74523,1.74481,1.74523,4683821.0
2009-01-21 11:57:00,1.74528,1.74558,1.74525,1.74552,2747681.0
2009-01-21 11:58:00,1.74573,1.7461,1.74573,1.7461,1270936.0
2009-01-21 11:59:00,1.74613,1.74645,1.74613,1.74645,3317489.0
2009-01-21 12:00:00,1.74651,1.74678,1.74651,1.7467,9702155.0
2009-01-21 12:01:00,1.74693,1.74897,1.74693,1.74897,206878152.0
2009-01-21 12:02:00,1.74858,1.74858,1.74715,1.74715,13146081.0
2009-01-21 12:03:00,1.7471,1.7471,1.74666,1.7467,13830882.0
2009-01-21 12:04:00,1.7466,1.7466,1.7463,1.7463,9587124.0
2009-01-21 12:05:00,1.7462,1.7462,1.74561,1.74561,1218802.0
2009-01-21 12:06:00,1.7455,1.74566,1.7452,1.74566,87401114.0
2009-01-21 12:07:00,1.74555,1.74589,1.74544,1.74574,2326660.0
2009-01-21 12:08:00,1.7457,1.7457,1.7443,1.7443,7162764.0
2009-01-21 12:09:00,1.74411,1.74411,1.74351,1.74351,1135156.0
2009-01-21 12:10:00,1.74341,1.74341,1.74306,1.74306,4026131.0
2009-01-21 12:11:00,1.74348,1.74371,1.74311,1.74311,61081600.0
2009-01-21 12:12:00,1.7429,1.7429,1.74256,1.74256,8544130.0
2009-01-21 12:13:00,1.74235,1.74235,1.74207,1.7421,51285167.0
2009-01-21 12:14:00,1.74207,1.74275,1.74207,1.74275,1406922.0
2009-01-21 12:15:00,1.74274,1.743,1.74255,1.743,14941225.0
2009-01-21 12:16:00,1.74299,1.74299,1.7429,1.74291,12696942.0
2009-01-21 12:17:00,1.74297,1.7434,1.74272,1.74272,177819354.0
2009-01-21 12:18:00,1.74294,1.74325,1.74294,1.74296,3732209.0
2009-01-21 12:19:00,1.74293,1.7436,1.74293,1.74321,6428484.0
2009-01-21 12:20:00,1.74313,1.74322,1.7431,1.74319,26169212.0
2009-01-21 12:21:00,1.74318,1.74325,1.7431,1.7431,2481290.0
2009-01-21 12:22:00,1.74315,1.74324,1.74286,1.74286,5961740.0
2009-01-21 12:23:00,1.74273,1.74273,1.74225,1.74225,4374856.0
2009-01-21 12:24:00,1.74223,1.7424,1.74216,1.7424,5385978.0
2009-01-21 12:25:00,1.74244,1.74294,1.74244,1.74294,3556017.0
2009-01-21 12:26:00,1.74314,1.74334,1.74289,1.74334,2816660.0
2009-01-21 12:27:00,1.74322,1.74322,1.74245,1.74245,18663411.0
2009-01-21 12:28:00,1.74233,1.74233,1.74105,1.74105,4474142.0
2009-01-21 12:29:00,1.74089,1.74089,1.74023,1.74023,3527604.0
2009-01-21 12:30:00,1.74018,1.74018,1.73961,1.7399,6281255.0
2009-01-21 12:31:00,1.73982,1.73982,1.73841,1.73881,83639200.0
2009-01-21 12:32:00,1.73913,1.73943,1.73913,1.73931,8714583.0
2009-01-21 12:33:00,1.73924,1.73924,1.73854,1.73879,4656381.0
2009-01-21 12:34:00,1.73851,1.73851,1.73828,1.73851,4001063.0
2009-01-21 12:35:00,1.73856,1.73915,1.73838,1.73913,2535913.0
2009-01-21 12:36:00,1.73881,1.73881,1.73793,1.73793,6187467.0
2009-01-21 12:37:00,1.73769,1.73769,1.7364,1.73662,1288724.0
2009-01-21 12:38:00,1.73657,1.73657,1.73612,1.73612,10865986.0
2009-01-21 12:39:00,1.73604,1.73604,1.73564,1.73564,2657989.0
2009-01-21 12:40:00,1.73555,1.73603,1.73555,1.73603,16899870.0
2009-01-21 12:41:00,1.73609,1.73643,1.73609,1.73643,5144826.0
2009-01-21 12:42:00,1.73643,1.73683,1.73643,1.73683,7569038.0
2009-01-21 12:43:00,1.73685,1.7387,1.73685,1.7387,231299312.0
2009-01-21 12:44:00,1.73864,1.73912,1.73856,1.73912,18781779.0
2009-01-21 12:45:00,1.73908,1.73908,1.73806,1.73827,7344592.0
2009-01-21 12:46:00,1.73828,1.739,1.73828,1.739,8392044.0
2009-01-21 12:47:00,1.73913,1.73951,1.7391,1.73951,5069219.0
2009-01-21 12:48:00,1.73962,1.73992,1.73962,1.73992,7509442.0
2009-01-21 12:49:00,1.73982,1.74046,1.73982,1.74036,2091350.0
2009-01-21 12:50:00,1.7402,1.7402,1.73934,1.73945,16308621.0
2009-01-21 12:51:00,1.73938,1.73938,1.73893,1.73893,7106952.0
2009-01-21 12:52:00,1.7387,1.7387,1.73771,1.73856,6869622.0
2009-01-21 12:53:00,1.73873,1.73878,1.73855,1.73855,9960704.0
2009-01-21 12:54:00,1.73848,1.73883,1.73848,1.73861,1741282.0
2009-01-21 12:55:00,1.73861,1.7391,1.73861,1.7391,10125821.0
2009-01-21 12:56:00,1.73885,1.73885,1.73856,1.73856,4531148.0
2009-01-21 12:57:00,1.73845,1.73885,1.73845,1.73865,3454461.0
2009-01-21 12:58:00,1.73864,1.73864,1.738,1.738,23300199.0
2009-01-21 12:59:00,1.7379,1.7379,1.73698,1.73698,1059334.0
2009-01-21 13:00:00,1.73665,1.73665,1.73615,1.73615,2310195.0
2009-01-21 13:01:00,1.73622,1.73632,1.73589,1.73593,9577231.0
2009-01-21 13:02:00,1.73577,1.73577,1.7351,1.7351,7095297.0
2009-01-21 13:03:00,1.73502,1.73539,1.73494,1.73539,39527460.0
2009-01-21 13:04:00,1.73544,1.73553,1.73539,1.73553,4632082.0
2009-01-21 13:05:00,1.73561,1.73601,1.73561,1.73601,471248.0
2009-01-21 13:06:00,1.73572,1.73572,1.73512,1.73512,6200158.0
2009-01-21 13:07:00,1.73522,1.736,1.73522,1.736,2566217.0
2009-01-21 13:08:00,1.73618,1.73694,1.73618,1.73694,1010114.0
2009-01-21 13:09:00,1.73704,1.73704,1.73673,1.73697,6412244.0
2009-01-21 13:10:00,1.73708,1.73728,1.73706,1.73728,10873911.0
2009-01-21 13:11:00,1.73718,1.73733,1.73692,1.73733,1722722.0
2009-01-21 13:12:00,1.73742,1.73744,1.73652,1.73744,4898456.0
2009-01-21 13:13:00,1.7378,1.73794,1.73767,1.73767,3881079.0
2009-01-21 13:14:00,1.73763,1.73763,1.7373,1.7373,17202290.0
2009-01-21 13:15:00,1.73727,1.73727,1.73649,1.73661,12124863.0
2009-01-21 13:16:00,1.73659,1.73708,1.73659,1.73708,3104171.0
2009-01-21 13:17:00,1.73685,1.73795,1.73685,1.73792,78193576.0
2009-01-21 13:18:00,1.73808,1.73839,1.73779,1.73839,8933589.0
2009-01-21 13:19:00,1.73825,1.73858,1.73818,1.73858,2469408.0
2009-01-21 13:20:00,1.7388,1.73919,1.7388,1.73919,12383668.0
2009-01-21 13:21:00,1.73921,1.73928,1.7392,1.73928,11187636.0
2009-01-21 13:22:00,1.73937,1.73984,1.73917,1.73984,5090064.0
2009-01-21 13:23:00,1.73984,1.74022,1.73984,1.74022,14509727.0
2009-01-21 13:24:00,1.74024,1.74069,1.74024,1.74031,1376863.0
2009-01-21 13:25:00,1.7403,1.7403,1.73866,1.73899,11757312.0
2009-01-21 13:26:00,1.73895,1.73895,1.73861,1.73861,12008530.0
2009-01-21 13:27:00,1.73862,1.73862,1.73703,1.73703,44123612.0
2009-01-21 13:28:00,1.73685,1.73685,1.73631,1.73631,5478159.0
2009-01-21 13:29:00,1.73616,1.73626,1.73601,1.73626,2059220.0
2009-01-21 13:30:00,1.73617,1.73655,1.73617,1.73655,2987484.0
2009-01-21 13:31:00,1.73678,1.73711,1.73644,1.73697,11591387.0
2009-01-21 13:32:00,1.73716,1.73741,1.73693,1.73693,1200918.0
2009-01-21 13:33:00,1.73676,1.7371,1.73673,1.73704,14104999.0
2009-01-21 13:34:00,1.73711,1.73812,1.73711,1.73763,14609385.0
2009-01-21 13:35:00,1.73765,1.73845,1.73765,1.73812,5788015.0
2009-01-21 13:36:00,1.73779,1.73793,1.73766,1.73768,6208516.0
2009-01-21 13:37:00,1.73773,1.73773,1.73686,1.73686,3846542.0
2009-01-21 13:38:00,1.73647,1.73647,1.73572,1.73572,15109400.0
2009-01-21 13:39:00,1.73567,1.73625,1.73533,1.73599,5206038.0
2009-01-21 13:40:00,1.73601,1.73687,1.73601,1.73687,50214094.0
2009-01-21 13:41:00,1.7369,1.73872,1.7369,1.73872,142016602.0
2009-01-21 13:42:00,1.73848,1.73848,1.73787,1.73794,2912754.0
2009-01-21 13:43:00,1.73773,1.73773,1.73706,1.73706,13811166.0
2009-01-21 13:44:00,1.737,1.73704,1.73687,1.73688,7420339.0
2009-01-21 13:45:00,1.737,1.73712,1.73695,1.73712,7560139.0
2009-01-21 13:46:00,1.73737,1.73771,1.73737,1.73752,3652180.0
2009-01-21 13:47:00,1.73759,1.73808,1.73758,1.73758,1448607.0
2009-01-21 13:48:00,1.73737,1.73757,1.73732,1.73735,8815550.0
2009-01-21 13:49:00,1.7375,1.73772,1.7375,1.7375,7701780.0
2009-01-21 13:50:00,1.73721,1.73721,1.73648,1.73648,1370970.0
2009-01-21 13:51:00,1.73632,1.73632,1.73618,1.73618,3322720.0
2009-01-21 13:52:00,1.73624,1.73624,1.7357,1.7357,7993129.0
2009-01-21 13:53:00,1.73574,1.73585,1.73572,1.73572,2849092.0
2009-01-21 13:54:00,1.73577,1.73623,1.73577,1.73623,2829770.0
2009-01-21 13:55:00,1.73627,1.7364,1.73627,1.73636,1507644.0
2009-01-21 13:56:00,1.73638,1.73638,1.73599,1.73599,23637708.0
2009-01-21 13:57:00,1.73594,1.73594,1.73576,1.73587,23914894.0
2009-01-21 13:58:00,1.7358,1.73582,1.73568,1.73568,5756083.0
2009-01-21 13:59:00,1.73535,1.73535,1.7347,1.7347,12164032.0
2009-01-21 14:00:00,1.73472,1.73472,1.73323,1.73323,23691252.0
2009-01-21 14:01:00,1.73304,1.73316,1.73292,1.73306,8730729.0
2009-01-21 14:02:00,1.73312,1.73314,1.73307,1.73307,29106636.0
2009-01-21 14:03:00,1.73285,1.73285,1.73238,1.73248,11763683.0
2009-01-21 14:04:00,1.73275,1.73289,1.73275,1.73278,26350075.0
2009-01-21 14:05:00,1.73279,1.73343,1.73279,1.73343,1700983.0
2009-01-21 14:06:00,1.7333,1.73375,1.73217,1.73375,5079900.0
2009-01-21 14:07:00,1.73378,1.73428,1.73378,1.73428,12697137.0
2009-01-21 14:08:00,1.7343,1.73465,1.7343,1.73465,16994435.0
2009-01-21 14:09:00,1.73469,1.73506,1.73469,1.73506,4467412.0
2009-01-21 14:10:00,1.73512,1.73556,1.73501,1.73546,5079681.0
2009-01-21 14:11:00,1.73559,1.73579,1.73558,1.73579,4558788.0
2009-01-21 14:12:00,1.73574,1.73575,1.73561,1.73575,7363618.0
2009-01-21 14:13:00,1.73593,1.736,1.73559,1.73559,37751756.0
2009-01-21 14:14:00,1.73541,1.73541,1.73499,1.73499,4753187.0
2009-01-21 14:15:00,1.73479,1.73507,1.73449,1.73507,4580697.0
2009-01-21 14:16:00,1.73526,1.73564,1.73526,1.7355,6984442.0
2009-01-21 14:17:00,1.73565,1.73634,1.73565,1.73626,12760117.0
2009-01-21 14:18:00,1.73623,1.73623,1.7359,1.73599,10819814.0
2009-01-21 14:19:00,1.73617,1.73644,1.73617,1.73636,4774585.0
2009-01-21 14:20:00,1.73617,1.73617,1.73558,1.73558,4907640.0
2009-01-21 14:21:00,1.73557,1.73557,1.7351,1.7351,4155239.0
2009-01-21 14:22:00,1.73502,1.73502,1.73411,1.73411,4141232.0
2009-01-21 14:23:00,1.73395,1.73395,1.73349,1.73349,8493023.0
2009-01-21 14:24:00,1.73372,1.73391,1.73372,1.73391,5791306.0
2009-01-21 14:25:00,1.73402,1.73435,1.73344,1.73435,7614977.0
2009-01-21 14:26:00,1.73478,1.73486,1.73454,1.73467,8824190.0
2009-01-21 14:27:00,1.73453,1.73453,1.73421,1.73427,10669980.0
2009-01-21 14:28:00,1.7343,1.73436,1.7342,1.73426,6373809.0
2009-01-21 14:29:00,1.73442,1.73479,1.73442,1.73468,2856105.0
2009-01-21 14:30:00,1.73464,1.73479,1.73461,1.73479,921068.0
2009-01-21 14:31:00,1.73479,1.73527,1.73479,1.73494,397272.0
2009-01-21 14:32:00,1.73476,1.7351,1.73466,1.7351,3936111.0
2009-01-21 14:33:00,1.73509,1.73551,1.73509,1.73551,22645822.0
2009-01-21 14:34:00,1.73586,1.73586,1.73499,1.73499,1644588.0
2009-01-21 14:35:00,1.73509,1.73515,1.73474,1.73474,3679537.0
2009-01-21 14:36:00,1.73432,1.73525,1.73432,1.73525,6537724.0
2009-01-21 14:37:00,1.73535,1.73535,1.73473,1.73473,9274710.0
2009-01-21 14:38:00,1.73451,1.73451,1.73418,1.73433,11772717.0
2009-01-21 14:39:00,1.73441,1.73447,1.73424,1.73437,24065970.0
2009-01-21 14:40:00,1.73438,1.73491,1.73438,1.73491,5154329.0
2009-01-21 14:41:00,1.73512,1.73556,1.73512,1.73556,38001951.0
2009-01-21 14:42:00,1.73563,1.73593,1.73555,1.73593,2735421.0
2009-01-21 14:43:00,1.736,1.73632,1.73593,1.73614,5228582.0
2009-01-21 14:44:00,1.73601,1.73632,1.73586,1.73631,3684364.0
2009-01-21 14:45:00,1.73633,1.73655,1.73633,1.73655,3444875.0
2009-01-21 14:46:00,1.73672,1.73712,1.73672,1.73694,14510638.0
2009-01-21 14:47:00,1.73665,1.73665,1.73577,1.73577,27093014.0
2009-01-21 14:48:00,1.73553,1.73568,1.7353,1.73568,70004041.0
2009-01-21 14:49:00,1.73578,1.73578,1.73444,1.73455,9502893.0
2009-01-21 14:50:00,1.73444,1.73466,1.73441,1.73466,3805908.0
2009-01-21 14:51:00,1.73472,1.73506,1.73461,1.73503,24065686.0
2009-01-21 14:52:00,1.7356,1.7356,1.73511,1.73511,1775600.0
2009-01-21 14:53:00,1.73496,1.73496,1.73458,1.73486,4395827.0
2009-01-21 14:54:00,1.73512,1.73602,1.73512,1.73602,8860453.0
2009-01-21 14:55:00,1.73577,1.73581,1.73525,1.73525,7158088.0
2009-01-21 14:56:00,1.73516,1.73558,1.73497,1.73558,4693195.0
2009-01-21 14:57:00,1.73568,1.73613,1.73559,1.73586,1083077.0
2009-01-21 14:58:00,1.73596,1.73636,1.73587,1.73636,2802986.0
2009-01-21 14:59:00,1.7362,1.73636,1.73597,1.73636,6414334.0
2009-01-21 15:00:00,1.73641,1.73681,1.73639,1.73681,5281236.0
2009-01-21 15:01:00,1.73687,1.73838,1.73687,1.73838,30393826.0
2009-01-21 15:02:00,1.73844,1.73905,1.73844,1.73905,7847593.0
2009-01-21 15:03:00,1.7391,1.73942,1.7391,1.73935,10819608.0
2009-01-21 15:04:00,1.73928,1.73936,1.73914,1.73914,4643165.0
2009-01-21 15:05:00,1.73905,1.73906,1.73863,1.73863,3261513.0
2009-01-21 15:06:00,1.73858,1.73869,1.73855,1.73867,2930451.0
2009-01-21 15:07:00,1.73865,1.73865,1.73836,1.73842,1452376.0
2009-01-21 15:08:00,1.73844,1.73872,1.73821,1.73821,9340874.0
2009-01-21 15:09:00,1.73837,1.73986,1.73837,1.73925,34940360.0
2009-01-21 15:10:00,1.73935,1.74033,1.73935,1.74033,3762978.0
2009-01-21 15:11:00,1.74047,1.74166,1.74047,1.74166,9943978.0
2009-01-21 15:12:00,1.74167,1.74224,1.74167,1.74212,11393744.0
2009-01-21 15:13:00,1.74236,1.74258,1.74233,1.74233,22580355.0
2009-01-21 15:14:00,1.74197,1.74197,1.74149,1.74149,7019647.0
2009-01-21 15:15:00,1.74134,1.74134,1.74113,1.74131,2473244.0
2009-01-21 15:16:00,1.7413,1.7413,1.74107,1.74107,1087869.0
2009-01-21 15:17:00,1.74117,1.7416,1.74117,1.7416,2736995.0
2009-01-21 15:18:00,1.74151,1.74156,1.74109,1.74156,834805.0
2009-01-21 15:19:00,1.74172,1.74172,1.7414,1.7414,12168012.0
2009-01-21 15:20:00,1.74114,1.74114,1.74071,1.74071,10360081.0
2009-01-21 15:21:00,1.74055,1.74055,1.73948,1.73948,7550472.0
2009-01-21 15:22:00,1.73927,1.73927,1.73881,1.73887,27951140.0
2009-01-21 15:23:00,1.73859,1.73859,1.73805,1.73805,14314670.0
2009-01-21 15:24:00,1.73752,1.73765,1.73746,1.73746,8589716.0
2009-01-21 15:25:00,1.73767,1.73767,1.73748,1.73761,12258444.0
2009-01-21 15:26:00,1.73773,1.73799,1.73755,1.73755,6501469.0
2009-01-21 15:27:00,1.73734,1.73734,1.73705,1.73726,13893308.0
2009-01-21 15:28:00,1.73707,1.73707,1.73643,1.73643,7052597.0
2009-01-21 15:29:00,1.73667,1.73728,1.73667,1.73701,8625337.0
2009-01-21 15:30:00,1.7371,1.7371,1.73685,1.73693,3697900.0
2009-01-21 15:31:00,1.73684,1.73684,1.73499,1.73499,7841549.0
2009-01-21 15:32:00,1.73665,1.73723,1.73665,1.73723,1042669.0
2009-01-21 15:33:00,1.7373,1.73751,1.73722,1.73751,7280509.0
2009-01-21 15:34:00,1.73776,1.73797,1.73763,1.73788,3608724.0
2009-01-21 15:35:00,1.73766,1.73766,1.73709,1.73709,6286166.0
2009-01-21 15:36:00,1.73715,1.73767,1.73573,1.73767,15872546.0
2009-01-21 15:37:00,1.73785,1.73877,1.73785,1.73877,18607018.0
2009-01-21 15:38:00,1.7391,1.73996,1.7391,1.73996,5882093.0
2009-01-21 15:39:00,1.74012,1.7404,1.74012,1.74029,2797222.0
2009-01-21 15:40:00,1.74009,1.74009,1.7396,1.7396,3002200.0
2009-01-21 15:41:00,1.73943,1.73943,1.73848,1.73848,2280675.0
2009-01-21 15:42:00,1.73836,1.73863,1.73836,1.73863,8554027.0
2009-01-21 15:43:00,1.73869,1.73875,1.73861,1.7387,2584950.0
2009-01-21 15:44:00,1.7386,1.73895,1.7386,1.73895,12074276.0
2009-01-21 15:45:00,1.73899,1.73936,1.73899,1.73902,3194066.0
2009-01-21 15:46:00,1.73893,1.73946,1.73893,1.73946,12960174.0
2009-01-21 15:47:00,1.73953,1.74091,1.73953,1.74091,38752740.0
2009-01-21 15:48:00,1.74076,1.74076,1.74008,1.74008,6566830.0
2009-01-21 15:49:00,1.74005,1.74086,1.74005,1.74086,27077958.0
2009-01-21 15:50:00,1.74103,1.74121,1.74097,1.74097,14572177.0
2009-01-21 15:51:00,1.74089,1.74159,1.74089,1.74159,10831452.0
2009-01-21 15:52:00,1.74172,1.74231,1.74172,1.74231,12537271.0
2009-01-21 15:53:00,1.74253,1.74296,1.74253,1.74279,8309866.0
2009-01-21 15:54:00,1.74261,1.74332,1.74261,1.74332,1157430.0
2009-01-21 15:55:00,1.74322,1.74392,1.74322,1.74356,1558657.0
2009-01-21 15:56:00,1.74329,1.74329,1.7425,1.74291,12437071.0
2009-01-21 15:57:00,1.74285,1.74287,1.74246,1.74246,6988680.0
2009-01-21 15:58:00,1.74227,1.74238,1.74182,1.74238,6941054.0
2009-01-21 15:59:00,1.74244,1.74364,1.74244,1.74364,8578688.0
2009-01-21 16:00:00,1.74332,1.74337,1.74305,1.74314,2231834.0
2009-01-21 16:01:00,1.74307,1.7434,1.74307,1.74338,2835022.0
2009-01-21 16:02:00,1.74345,1.74354,1.74327,1.74327,58210405.0
2009-01-21 16:03:00,1.74316,1.74378,1.74312,1.74378,106607088.0
2009-01-21 16:04:00,1.7441,1.74436,1.7441,1.74424,3871791.0
2009-01-21 16:05:00,1.74398,1.74402,1.74345,1.74345,17555610.0
2009-01-21 16:06:00,1.7434,1.74355,1.74336,1.74343,1365441.0
2009-01-21 16:07:00,1.74347,1.74385,1.74347,1.74385,8651852.0
2009-01-21 16:08:00,1.7439,1.7442,1.7439,1.7442,9711095.0
2009-01-21 16:09:00,1.74425,1.74454,1.74421,1.74454,2943241.0
2009-01-21 16:10:00,1.74462,1.74575,1.74462,1.74575,2949903.0
2009-01-21 16:11:00,1.74572,1.74572,1.74498,1.74498,2450594.0
2009-01-21 16:12:00,1.74471,1.74478,1.74422,1.74422,11945247.0
2009-01-21 16:13:00,1.74394,1.74394,1.74373,1.74373,7134316.0
2009-01-21 16:14:00,1.74383,1.74385,1.74323,1.74323,10379541.0
2009-01-21 16:15:00,1.74318,1.74318,1.74275,1.74275,7873666.0
2009-01-21 16:16:00,1.74303,1.74407,1.74303,1.74388,10692849.0
2009-01-21 16:17:00,1.74399,1.74412,1.74386,1.74386,4444888.0
2009-01-21 16:18:00,1.74392,1.74392,1.74367,1.74368,6933127.0
2009-01-21 16:19:00,1.74379,1.74428,1.7435,1.7435,2896980.0
2009-01-21 16:20:00,1.74334,1.74507,1.74334,1.74507,1555164.0
2009-01-21 16:21:00,1.74537,1.74575,1.74537,1.74541,23635316.0
2009-01-21 16:22:00,1.74538,1.74591,1.74521,1.7453,2987202.0
2009-01-21 16:23:00,1.74538,1.74642,1.74538,1.74642,8657958.0
2009-01-21 16:24:00,1.74673,1.74695,1.74606,1.74606,6351971.0
2009-01-21 16:25:00,1.74599,1.74615,1.74593,1.74593,7820251.0
2009-01-21 16:26:00,1.74573,1.74598,1.7455,1.74598,2993796.0
2009-01-21 16:27:00,1.74593,1.746,1.74566,1.746,19022310.0
2009-01-21 16:28:00,1.74585,1.74585,1.74494,1.74494,3671786.0
2009-01-21 16:29:00,1.7449,1.7449,1.74449,1.74449,1773286.0
2009-01-21 16:30:00,1.74429,1.74446,1.74414,1.7444,4602790.0
2009-01-21 16:31:00,1.7447,1.74521,1.7447,1.74515,7716951.0
2009-01-21 16:32:00,1.74536,1.74584,1.74519,1.74519,3332449.0
2009-01-21 16:33:00,1.74512,1.74512,1.74393,1.74423,4300352.0
2009-01-21 16:34:00,1.74419,1.74449,1.74419,1.74449,1137445.0
2009-01-21 16:35:00,1.74457,1.74494,1.7444,1.7444,139546216.0
2009-01-21 16:36:00,1.744,1.744,1.74351,1.74352,13357309.0
2009-01-21 16:37:00,1.74333,1.74333,1.7426,1.74279,3806857.0
2009-01-21 16:38:00,1.74277,1.74277,1.74214,1.74214,1122470.0
2009-01-21 16:39:00,1.74219,1.7422,1.74188,1.7422,3918899.0
2009-01-21 16:40:00,1.74241,1.74241,1.74212,1.74212,8825496.0
2009-01-21 16:41:00,1.74213,1.74247,1.74211,1.74247,7402529.0
2009-01-21 16:42:00,1.74253,1.74277,1.74242,1.74277,5411254.0
2009-01-21 16:43:00,1.74257,1.74257,1.74225,1.74239,6677640.0
2009-01-21 16:44:00,1.74251,1.74311,1.74251,1.74293,49541112.0
2009-01-21 16:45:00,1.74301,1.74368,1.74301,1.74368,16368450.0
2009-01-21 16:46:00,1.74363,1.74381,1.74359,1.74381,10222532.0
2009-01-21 16:47:00,1.74385,1.74396,1.74377,1.74393,3082379.0
2009-01-21 16:48:00,1.74392,1.74392,1.74364,1.74367,6894150.0
2009-01-21 16:49:00,1.74364,1.74405,1.74364,1.74405,6912768.0
2009-01-21 16:50:00,1.7442,1.74565,1.7442,1.74565,4984030.0
2009-01-21 16:51:00,1.74592,1.74639,1.74592,1.74639,14983800.0
2009-01-21 16:52:00,1.7464,1.7464,1.7454,1.74578,5622752.0
2009-01-21 16:53:00,1.74606,1.74649,1.74579,1.74649,6153561.0
2009-01-21 16:54:00,1.74671,1.74698,1.74659,1.74698,4736702.0
2009-01-21 16:55:00,1.74699,1.74712,1.74669,1.74712,33097146.0
2009-01-21 16:56:00,1.74702,1.74776,1.74702,1.74772,3472362.0
2009-01-21 16:57:00,1.74756,1.74756,1.74584,1.74584,6466021.0
2009-01-21 16:58:00,1.74581,1.74607,1.74581,1.74599,20290084.0
2009-01-21 16:59:00,1.74607,1.74612,1.74579,1.74612,38592928.0
2009-01-21 17:00:00,1.74627,1.74681,1.74616,1.74681,4397657.0
2009-01-21 17:01:00,1.74667,1.74667,1.74614,1.74623,37392268.0
2009-01-21 17:02:00,1.74625,1.74625,1.74549,1.74578,9178637.0
2009-01-21 17:03:00,1.74566,1.74566,1.74489,1.74492,5392693.0
2009-01-21 17:04:00,1.74487,1.74487,1.74376,1.74376,1873494.0
2009-01-21 17:05:00,1.74362,1.7437,1.74345,1.74345,20887652.0
2009-01-21 17:06:00,1.74337,1.74337,1.74302,1.74329,369327.0
2009-01-21 17:07:00,1.74341,1.74371,1.74327,1.74346,17093630.0
2009-01-21 17:08:00,1.74351,1.74362,1.74339,1.7434,1449941.0
2009-01-21 17:09:00,1.74353,1.74382,1.74353,1.74373,1181025.0
2009-01-21 17:10:00,1.74399,1.74468,1.74399,1.74432,32749177.0
2009-01-21 17:11:00,1.74449,1.74457,1.74393,1.74393,1345855.0
2009-01-21 17:12:00,1.74376,1.74398,1.74375,1.74398,5269049.0
2009-01-21 17:13:00,1.74407,1.74483,1.74407,1.74483,12376367.0
2009-01-21 17:14:00,1.74497,1.74541,1.74497,1.74541,6503965.0
2009-01-21 17:15:00,1.74553,1.74571,1.74524,1.7453,5799707.0
2009-01-21 17:16:00,1.74519,1.74519,1.74468,1.7448,3122308.0
2009-01-21 17:17:00,1.74483,1.74579,1.74483,1.74579,37254480.0
2009-01-21 17:18:00,1.74583,1.74583,1.74526,1.74526,6065315.0
2009-01-21 17:19:00,1.74521,1.74521,1.74369,1.74413,18830253.0
2009-01-21 17:20:00,1.74427,1.74478,1.74427,1.74478,3920500.0
2009-01-21 17:21:00,1.74501,1.74535,1.74501,1.74507,5472481.0
2009-01-21 17:22:00,1.74495,1.74495,1.74444,1.74445,2449647.0
2009-01-21 17:23:00,1.74406,1.74443,1.74406,1.74407,6552544.0
2009-01-21 17:24:00,1.74392,1.74459,1.74377,1.74459,5388069.0
2009-01-21 17:25:00,1.7447,1.74479,1.74464,1.74466,6362020.0
2009-01-21 17:26:00,1.74471,1.7448,1.74456,1.74456,15170169.0
2009-01-21 17:27:00,1.74465,1.7447,1.74442,1.74455,41784931.0
2009-01-21 17:28:00,1.74486,1.74537,1.74486,1.74489,63274512.0
2009-01-21 17:29:00,1.7451,1.74524,1.74461,1.74461,3982783.0
2009-01-21 17:30:00,1.74461,1.74461,1.74431,1.74452,2251683.0
2009-01-21 17:31:00,1.74455,1.74527,1.74455,1.74527,4639296.0
2009-01-21 17:32:00,1.7454,1.74588,1.7454,1.74575,6592362.0
2009-01-21 17:33:00,1.74591,1.74685,1.74591,1.74659,8378424.0
2009-01-21 17:34:00,1.74659,1.74702,1.74659,1.74692,2767292.0
2009-01-21 17:35:00,1.74716,1.74764,1.74716,1.7474,2626086.0
2009-01-21 17:36:00,1.74732,1.74732,1.74695,1.747,8396954.0
2009-01-21 17:37:00,1.74695,1.74695,1.74655,1.74664,842271.0
2009-01-21 17:38:00,1.7466,1.7466,1.74611,1.74611,12249028.0
2009-01-21 17:39:00,1.74592,1.74595,1.74572,1.74572,2549494.0
2009-01-21 17:40:00,1.7457,1.7457,1.74218,1.74218,45029676.0
2009-01-21 17:41:00,1.74232,1.74338,1.74232,1.74338,102336315.0
2009-01-21 17:42:00,1.74354,1.74448,1.74354,1.74448,3326524.0
2009-01-21 17:43:00,1.74466,1.74527,1.74466,1.74527,16695700.0
2009-01-21 17:44:00,1.74524,1.7456,1.7452,1.7456,3021196.0
2009-01-21 17:45:00,1.74567,1.74693,1.74567,1.74615,244517461.0
2009-01-21 17:46:00,1.74633,1.74689,1.74633,1.7466,8331268.0
2009-01-21 17:47:00,1.74666,1.7473,1.74666,1.7473,3531782.0
2009-01-21 17:48:00,1.74734,1.74764,1.74732,1.74764,7091024.0
2009-01-21 17:49:00,1.74772,1.74824,1.74772,1.74824,6467489.0
2009-01-21 17:50:00,1.74807,1.74815,1.74771,1.74815,55539888.0
2009-01-21 17:51:00,1.74845,1.74902,1.74845,1.749,13061422.0
2009-01-21 17:52:00,1.7491,1.74943,1.7491,1.74943,5449344.0
2009-01-21 17:53:00,1.74945,1.74967,1.74945,1.74967,4249546.0
2009-01-21 17:54:00,1.74941,1.74959,1.74851,1.74851,27038592.0
2009-01-21 17:55:00,1.74835,1.74845,1.74827,1.74845,4251964.0
2009-01-21 17:56:00,1.74842,1.74853,1.74809,1.74853,5413690.0
2009-01-21 17:57:00,1.74856,1.74889,1.74832,1.74889,1495873.0
2009-01-21 17:58:00,1.74901,1.7493,1.74901,1.74929,1766478.0
2009-01-21 17:59:00,1.74934,1.74934,1.74719,1.7476,61664890.0
2009-01-21 18:00:00,1.74752,1.74752,1.74717,1.74717,17900709.0
2009-01-21 18:01:00,1.74718,1.74718,1.74668,1.74668,27250130.0
2009-01-21 18:02:00,1.74658,1.74658,1.74625,1.74625,2887920.0
2009-01-21 18:03:00,1.7462,1.7462,1.74511,1.74511,6750894.0
2009-01-21 18:04:00,1.74504,1.74504,1.74449,1.74474,5596717.0
2009-01-21 18:05:00,1.74464,1.74466,1.74432,1.74434,2116555.0
2009-01-21 18:06:00,1.74424,1.74432,1.7439,1.74428,7574050.0
2009-01-21 18:07:00,1.74433,1.74495,1.74433,1.74495,709035.0
2009-01-21 18:08:00,1.74513,1.74624,1.74513,1.74624,11501936.0
2009-01-21 18:09:00,1.74627,1.74663,1.74627,1.74632,5956924.0
2009-01-21 18:10:00,1.74627,1.74627,1.74582,1.74602,11677341.0
2009-01-21 18:11:00,1.74617,1.74657,1.74609,1.74657,17749063.0
2009-01-21 18:12:00,1.74657,1.74689,1.74655,1.74689,8040397.0
2009-01-21 18:13:00,1.74697,1.7473,1.74697,1.7473,14073094.0
2009-01-21 18:14:00,1.74737,1.74772,1.74737,1.74772,2237012.0
2009-01-21 18:15:00,1.74772,1.74947,1.74772,1.74947,37641128.0
2009-01-21 18:16:00,1.74958,1.75054,1.74958,1.75054,2223921.0
2009-01-21 18:17:00,1.75084,1.75131,1.75084,1.75101,10026301.0
2009-01-21 18:18:00,1.75103,1.75263,1.75103,1.75263,8252400.0
2009-01-21 18:19:00,1.75246,1.75246,1.75164,1.75164,5931536.0
2009-01-21 18:20:00,1.75151,1.75151,1.75123,1.75123,2129065.0
2009-01-21 18:21:00,1.75106,1.75111,1.75075,1.75081,19548220.0
2009-01-21 18:22:00,1.7509,1.75096,1.75056,1.75096,19548205.0
2009-01-21 18:23:00,1.75106,1.75142,1.75101,1.75114,8217889.0
2009-01-21 18:24:00,1.75124,1.75211,1.75124,1.75211,1986781.0
2009-01-21 18:25:00,1.75234,1.75234,1.75212,1.75223,5840905.0
2009-01-21 18:26:00,1.75228,1.75271,1.75226,1.75226,2809999.0
2009-01-21 18:27:00,1.75226,1.75226,1.75151,1.75151,11451068.0
2009-01-21 18:28:00,1.75132,1.75141,1.75088,1.75088,2285054.0
2009-01-21 18:29:00,1.75097,1.75097,1.75058,1.75058,3080592.0
2009-01-21 18:30:00,1.75045,1.75054,1.75033,1.75054,1429829.0
2009-01-21 18:31:00,1.75058,1.75085,1.75058,1.75085,1587098.0
2009-01-21 18:32:00,1.75087,1.75186,1.75087,1.75186,26883050.0
2009-01-21 18:33:00,1.7521,1.75284,1.75193,1.75193,26472770.0
2009-01-21 18:34:00,1.75193,1.75193,1.75146,1.7515,4325334.0
2009-01-21 18:35:00,1.7514,1.7514,1.74923,1.74928,197428266.0
2009-01-21 18:36:00,1.74933,1.74944,1.74892,1.74892,2878338.0
2009-01-21 18:37:00,1.74874,1.74874,1.74843,1.74861,19011712.0
2009-01-21 18:38:00,1.74857,1.74871,1.74854,1.74864,15229772.0
2009-01-21 18:39:00,1.74834,1.74834,1.74696,1.74696,11413180.0
2009-01-21 18:40:00,1.74682,1.74682,1.74647,1.7467,17834275.0
2009-01-21 18:41:00,1.74665,1.74699,1.74665,1.74699,4175250.0
2009-01-21 18:42:00,1.74705,1.74765,1.74705,1.74765,3031602.0
2009-01-21 18:43:00,1.74739,1.74739,1.74644,1.74644,23780189.0
2009-01-21 18:44:00,1.74638,1.74638,1.74522,1.74526,81896348.0
2009-01-21 18:45:00,1.74543,1.74563,1.74524,1.74524,3476420.0
2009-01-21 18:46:00,1.74532,1.74635,1.74532,1.74635,15948876.0
2009-01-21 18:47:00,1.74652,1.74697,1.74629,1.74629,46653303.0
2009-01-21 18:48:00,1.74622,1.74646,1.74622,1.74627,21187893.0
2009-01-21 18:49:00,1.74638,1.74673,1.74638,1.74673,2327840.0
2009-01-21 18:50:00,1.74679,1.74679,1.74469,1.74475,2592612.0
2009-01-21 18:51:00,1.74476,1.74476,1.74446,1.74446,6280240.0
2009-01-21 18:52:00,1.74441,1.74441,1.74406,1.74406,5723341.0
2009-01-21 18:53:00,1.74388,1.74412,1.74376,1.74398,1156394.0
2009-01-21 18:54:00,1.74408,1.74451,1.74408,1.74451,2716999.0
2009-01-21 18:55:00,1.74453,1.74507,1.74453,1.74493,1378617.0
2009-01-21 18:56:00,1.74462,1.74498,1.74395,1.74498,25209198.0
2009-01-21 18:57:00,1.74503,1.74511,1.74446,1.74446,4236806.0
2009-01-21 18:58:00,1.74409,1.74527,1.74408,1.74522,150320695.0
2009-01-21 18:59:00,1.74538,1.74589,1.74538,1.74589,8101118.0
2009-01-21 19:00:00,1.74592,1.74624,1.74592,1.74624,4783299.0
2009-01-21 19:01:00,1.74634,1.74683,1.74628,1.74669,7426448.0
2009-01-21 19:02:00,1.74655,1.74655,1.74516,1.74516,1321280.0
2009-01-21 19:03:00,1.74499,1.74499,1.74245,1.74245,19755003.0
2009-01-21 19:04:00,1.74224,1.74224,1.74148,1.74148,1024461.0
2009-01-21 19:05:00,1.74122,1.74122,1.74013,1.74035,11057970.0
2009-01-21 19:06:00,1.74017,1.74017,1.73928,1.73928,9412118.0
2009-01-21 19:07:00,1.73925,1.73925,1.73885,1.73895,3047368.0
2009-01-21 19:08:00,1.73888,1.73888,1.73848,1.73848,3098418.0
2009-01-21 19:09:00,1.73848,1.73848,1.73804,1.73804,7325623.0
2009-01-21 19:10:00,1.73811,1.73812,1.73771,1.73781,6425081.0
2009-01-21 19:11:00,1.73781,1.73887,1.73781,1.73887,4329615.0
2009-01-21 19:12:00,1.73904,1.73953,1.73904,1.73953,5094577.0
2009-01-21 19:13:00,1.73954,1.73954,1.73899,1.73899,19929000.0
2009-01-21 19:14:00,1.73899,1.73899,1.7384,1.7384,6306269.0
2009-01-21 19:15:00,1.73833,1.73833,1.73743,1.73743,7894234.0
2009-01-21 19:16:00,1.73733,1.73762,1.73677,1.73762,73573805.0
2009-01-21 19:17:00,1.73759,1.73759,1.73714,1.73714,1768855.0
2009-01-21 19:18:00,1.73703,1.73742,1.73698,1.73738,7322054.0
2009-01-21 19:19:00,1.73613,1.73813,1.73613,1.73813,6215695.0
2009-01-21 19:20:00,1.7384,1.7384,1.73804,1.7382,3117607.0
2009-01-21 19:21:00,1.73795,1.73795,1.73745,1.73745,2712291.0
2009-01-21 19:22:00,1.73746,1.73767,1.73703,1.73767,3199379.0
2009-01-21 19:23:00,1.73793,1.73857,1.73793,1.73857,2400168.0
2009-01-21 19:24:00,1.73868,1.73925,1.73861,1.73912,3606044.0
2009-01-21 19:25:00,1.73891,1.73891,1.73802,1.73802,4218615.0
2009-01-21 19:26:00,1.73783,1.73783,1.73587,1.73587,23624496.0
2009-01-21 19:27:00,1.73581,1.73582,1.73525,1.73525,1582287.0
2009-01-21 19:28:00,1.73561,1.73631,1.73561,1.73631,3497879.0
2009-01-21 19:29:00,1.73653,1.73674,1.73653,1.73674,14160860.0
2009-01-21 19:30:00,1.73673,1.73673,1.73523,1.73523,17640980.0
2009-01-21 19:31:00,1.73499,1.73544,1.73484,1.73536,9069320.0
2009-01-21 19:32:00,1.73515,1.73526,1.73505,1.73526,19194694.0
2009-01-21 19:33:00,1.73542,1.73631,1.73542,1.73604,8673983.0
2009-01-21 19:34:00,1.73611,1.73711,1.73611,1.73711,9015190.0
2009-01-21 19:35:00,1.73708,1.73766,1.73708,1.73766,13303551.0
2009-01-21 19:36:00,1.73771,1.73807,1.73759,1.73807,9841069.0
2009-01-21 19:37:00,1.73802,1.73845,1.73802,1.73807,7989228.0
2009-01-21 19:38:00,1.7388,1.7388,1.73837,1.73837,631548.0
2009-01-21 19:39:00,1.73827,1.73875,1.73791,1.73827,2814438.0
2009-01-21 19:40:00,1.73826,1.73915,1.73826,1.73915,9720281.0
2009-01-21 19:41:00,1.7392,1.73963,1.73885,1.73885,9085663.0
2009-01-21 19:42:00,1.73887,1.73999,1.73887,1.73999,9566725.0
2009-01-21 19:43:00,1.74011,1.74142,1.74011,1.74129,16195409.0
2009-01-21 19:44:00,1.74144,1.74251,1.74144,1.74251,4935942.0
2009-01-21 19:45:00,1.74255,1.74277,1.74245,1.74252,12492854.0
2009-01-21 19:46:00,1.74235,1.74235,1.7399,1.7403,6183100.0
2009-01-21 19:47:00,1.74066,1.74098,1.74066,1.74071,8474058.0
2009-01-21 19:48:00,1.74063,1.74063,1.74023,1.74023,16236065.0
2009-01-21 19:49:00,1.7402,1.74041,1.73986,1.74016,3169174.0
2009-01-21 19:50:00,1.74041,1.74048,1.7402,1.7402,28054236.0
2009-01-21 19:51:00,1.74013,1.74013,1.74002,1.74007,12650762.0
2009-01-21 19:52:00,1.73999,1.73999,1.73963,1.73963,1939440.0
2009-01-21 19:53:00,1.73958,1.73958,1.73913,1.73913,17258855.0
2009-01-21 19:54:00,1.73882,1.73882,1.73844,1.73851,6444799.0
2009-01-21 19:55:00,1.73872,1.73984,1.73872,1.73974,93537465.0
2009-01-21 19:56:00,1.73962,1.73962,1.73934,1.73934,5323234.0
2009-01-21 19:57:00,1.73926,1.73926,1.73868,1.73868,8638734.0
2009-01-21 19:58:00,1.73866,1.73866,1.73839,1.73839,2290280.0
2009-01-21 19:59:00,1.73854,1.73912,1.73854,1.73912,3575739.0
2009-01-21 20:00:00,1.73925,1.73979,1.73914,1.73979,37274904.0
2009-01-21 20:01:00,1.73998,1.74037,1.73992,1.74037,2272722.0
2009-01-21 20:02:00,1.74054,1.74069,1.74017,1.74026,11446443.0
2009-01-21 20:03:00,1.74011,1.74011,1.73987,1.73992,4380151.0
2009-01-21 20:04:00,1.73983,1.73987,1.73973,1.73973,4565276.0
2009-01-21 20:05:00,1.73968,1.73968,1.73945,1.73968,25808004.0
2009-01-21 20:06:00,1.73993,1.74072,1.73993,1.74072,4434396.0
2009-01-21 20:07:00,1.74096,1.74153,1.74096,1.74112,45883991.0
2009-01-21 20:08:00,1.74113,1.74115,1.74078,1.74078,6621489.0
2009-01-21 20:09:00,1.74079,1.74145,1.74079,1.74145,3656133.0
2009-01-21 20:10:00,1.74147,1.7418,1.74127,1.74127,8356158.0
2009-01-21 20:11:00,1.74127,1.74127,1.74093,1.74098,2298198.0
2009-01-21 20:12:00,1.74107,1.74158,1.74107,1.74118,39238560.0
2009-01-21 20:13:00,1.74114,1.74114,1.74062,1.74062,9084363.0
2009-01-21 20:14:00,1.7407,1.7407,1.74025,1.7403,5288528.0
2009-01-21 20:15:00,1.74031,1.74031,1.7398,1.7398,4945478.0
2009-01-21 20:16:00,1.73987,1.73987,1.73925,1.73937,6499163.0
2009-01-21 20:17:00,1.73932,1.73932,1.7385,1.73882,5298624.0
2009-01-21 20:18:00,1.73874,1.73874,1.73846,1.73846,2385840.0
2009-01-21 20:19:00,1.7384,1.7384,1.73725,1.73725,35108040.0
2009-01-21 20:20:00,1.73722,1.73722,1.7366,1.73688,18119189.0
2009-01-21 20:21:00,1.73698,1.73747,1.73698,1.73747,10078229.0
2009-01-21 20:22:00,1.73767,1.7386,1.73765,1.7386,527340.0
2009-01-21 20:23:00,1.73869,1.73908,1.73859,1.73908,5408889.0
2009-01-21 20:24:00,1.73911,1.7394,1.73788,1.7394,1198379.0
2009-01-21 20:25:00,1.73946,1.74007,1.73946,1.74007,5567557.0
2009-01-21 20:26:00,1.7399,1.7399,1.73878,1.73878,3917251.0
2009-01-21 20:27:00,1.73862,1.73862,1.73736,1.7377,42325920.0
2009-01-21 20:28:00,1.73773,1.73837,1.7377,1.73837,4838230.0
2009-01-21 20:29:00,1.73837,1.7384,1.73693,1.73808,53546563.0
2009-01-21 20:30:00,1.73805,1.73805,1.73755,1.73755,2112428.0
2009-01-21 20:31:00,1.73758,1.73928,1.73758,1.73928,7649697.0
2009-01-21 20:32:00,1.73926,1.73926,1.73894,1.73894,2632784.0
2009-01-21 20:33:00,1.73872,1.73891,1.73854,1.73854,14463091.0
2009-01-21 20:34:00,1.73834,1.73852,1.73807,1.73852,3186354.0
2009-01-21 20:35:00,1.73857,1.7386,1.73844,1.73844,36206760.0
2009-01-21 20:36:00,1.73844,1.73854,1.73826,1.73854,2019027.0
2009-01-21 20:37:00,1.7389,1.74016,1.7389,1.74016,60775992.0
2009-01-21 20:38:00,1.74027,1.74052,1.74027,1.74039,1320458.0
2009-01-21 20:39:00,1.74025,1.74031,1.74004,1.74012,1319429.0
2009-01-21 20:40:00,1.74018,1.74053,1.74018,1.74053,2734288.0
2009-01-21 20:41:00,1.74056,1.74076,1.7403,1.74054,1860454.0
2009-01-21 20:42:00,1.74066,1.74098,1.74066,1.74098,3035301.0
2009-01-21 20:43:00,1.74127,1.74185,1.74127,1.74185,24198732.0
2009-01-21 20:44:00,1.74187,1.74187,1.74067,1.74067,3687636.0
2009-01-21 20:45:00,1.74039,1.74039,1.73987,1.73987,8424714.0
2009-01-21 20:46:00,1.74011,1.74028,1.74011,1.74021,3647605.0
2009-01-21 20:47:00,1.74023,1.74035,1.74023,1.74035,9469472.0
2009-01-21 20:48:00,1.74035,1.74035,1.74006,1.74027,8626407.0
2009-01-21 20:49:00,1.74018,1.74034,1.74018,1.74027,2930374.0
2009-01-21 20:50:00,1.74032,1.74077,1.74032,1.74073,16668306.0
2009-01-21 20:51:00,1.74052,1.74064,1.74047,1.74064,78564438.0
2009-01-21 20:52:00,1.74077,1.74084,1.74055,1.74068,4435076.0
2009-01-21 20:53:00,1.74064,1.74064,1.73931,1.73931,11293818.0
2009-01-21 20:54:00,1.73927,1.7393,1.7387,1.7387,6558858.0
2009-01-21 20:55:00,1.73852,1.73852,1.73799,1.73799,7254690.0
2009-01-21 20:56:00,1.73782,1.73782,1.73675,1.73675,4589349.0
2009-01-21 20:57:00,1.73641,1.73641,1.7357,1.7357,5921582.0
2009-01-21 20:58:00,1.73563,1.73563,1.73509,1.73551,5279865.0
2009-01-21 20:59:00,1.73564,1.73571,1.73552,1.73552,13393569.0
2009-01-21 21:00:00,1.73561,1.73598,1.73561,1.73587,3074339.0
2009-01-21 21:01:00,1.73556,1.73556,1.73511,1.73523,9803270.0
2009-01-21 21:02:00,1.73531,1.73601,1.73526,1.73601,5177761.0
2009-01-21 21:03:00,1.73606,1.73606,1.73587,1.73595,4029320.0
2009-01-21 21:04:00,1.73594,1.73603,1.73594,1.73602,1289776.0
2009-01-21 21:05:00,1.73619,1.73655,1.73619,1.73642,2507958.0
2009-01-21 21:06:00,1.7363,1.7363,1.73577,1.73616,2738571.0
2009-01-21 21:07:00,1.73634,1.73725,1.73634,1.73725,49521363.0
2009-01-21 21:08:00,1.73731,1.73734,1.73702,1.73702,4540316.0
2009-01-21 21:09:00,1.73705,1.73744,1.73705,1.73719,23986028.0
2009-01-21 21:10:00,1.73713,1.73713,1.73654,1.73654,14360746.0
2009-01-21 21:11:00,1.73663,1.73663,1.73627,1.73628,3981906.0
2009-01-21 21:12:00,1.73616,1.73692,1.73616,1.73692,15294713.0
2009-01-21 21:13:00,1.73717,1.73786,1.73717,1.73785,2040014.0
2009-01-21 21:14:00,1.73781,1.73781,1.7376,1.7376,5028204.0
2009-01-21 21:15:00,1.73766,1.73768,1.7376,1.73761,4256295.0
2009-01-21 21:16:00,1.73757,1.73791,1.73735,1.73791,3229756.0
2009-01-21 21:17:00,1.73811,1.73874,1.73811,1.73841,22674608.0
2009-01-21 21:18:00,1.73829,1.73829,1.73793,1.73802,8079799.0
2009-01-21 21:19:00,1.73819,1.73973,1.73819,1.73973,4156801.0
2009-01-21 21:20:00,1.74005,1.74033,1.73957,1.73957,2049505.0
2009-01-21 21:21:00,1.7397,1.74004,1.73952,1.73957,4419336.0
2009-01-21 21:22:00,1.73942,1.73942,1.73907,1.73907,4068523.0
2009-01-21 21:23:00,1.73907,1.73907,1.73851,1.73851,6870508.0
2009-01-21 21:24:00,1.73836,1.7384,1.73811,1.73811,7624283.0
2009-01-21 21:25:00,1.73812,1.73844,1.73812,1.73844,22409898.0
2009-01-21 21:26:00,1.73849,1.73938,1.73849,1.73938,5120075.0
2009-01-21 21:27:00,1.73919,1.73919,1.73875,1.73902,2650294.0
2009-01-21 21:28:00,1.73884,1.73884,1.7383,1.7383,3550556.0
2009-01-21 21:29:00,1.73814,1.73814,1.7377,1.7377,4589411.0
2009-01-21 21:30:00,1.73763,1.73828,1.73763,1.73828,6156382.0
2009-01-21 21:31:00,1.73841,1.73854,1.73836,1.73851,4588892.0
2009-01-21 21:32:00,1.73854,1.73888,1.73846,1.73888,18356441.0
2009-01-21 21:33:00,1.73899,1.73975,1.73899,1.73975,6415604.0
2009-01-21 21:34:00,1.73987,1.74022,1.73987,1.74022,5531204.0
2009-01-21 21:35:00,1.74025,1.74075,1.74025,1.74075,2197250.0
2009-01-21 21:36:00,1.74079,1.74107,1.74072,1.74107,5031147.0
2009-01-21 21:37:00,1.74112,1.74143,1.74109,1.74142,1277085.0
2009-01-21 21:38:00,1.74149,1.74164,1.74116,1.74116,10021903.0
2009-01-21 21:39:00,1.74092,1.74092,1.74034,1.74042,7052208.0
2009-01-21 21:40:00,1.74041,1.74113,1.74041,1.74113,3560544.0
2009-01-21 21:41:00,1.74125,1.74174,1.74125,1.74174,2744925.0
2009-01-21 21:42:00,1.74186,1.74186,1.74161,1.74161,2536194.0
2009-01-21 21:43:00,1.74143,1.74153,1.74105,1.74134,2202253.0
2009-01-21 21:44:00,1.74141,1.74141,1.7413,1.7414,15008520.0
2009-01-21 21:45:00,1.74147,1.74147,1.74117,1.74117,6695376.0
2009-01-21 21:46:00,1.74108,1.74199,1.741,1.74199,3948943.0
2009-01-21 21:47:00,1.74204,1.7424,1.74196,1.7424,8553443.0
2009-01-21 21:48:00,1.74244,1.74271,1.74244,1.74261,2428722.0
2009-01-21 21:49:00,1.74276,1.74384,1.74276,1.74384,14168418.0
2009-01-21 21:50:00,1.74391,1.74436,1.74391,1.74431,7907347.0
2009-01-21 21:51:00,1.74436,1.74634,1.74436,1.74634,11979440.0
2009-01-21 21:52:00,1.74642,1.74671,1.74642,1.74671,8385008.0
2009-01-21 21:53:00,1.74677,1.74714,1.74677,1.74714,3582781.0
2009-01-21 21:54:00,1.74716,1.74754,1.74716,1.74744,6344990.0
2009-01-21 21:55:00,1.74756,1.74812,1.74756,1.74812,3338045.0
2009-01-21 21:56:00,1.7482,1.74848,1.74817,1.74848,2267338.0
2009-01-21 21:57:00,1.74855,1.74895,1.74855,1.74895,5546643.0
2009-01-21 21:58:00,1.74905,1.75048,1.74905,1.75048,53522880.0
2009-01-21 21:59:00,1.75056,1.75088,1.75056,1.75088,6954114.0
2009-01-21 22:00:00,1.75096,1.75121,1.75096,1.75117,6974535.0
2009-01-21 22:01:00,1.75119,1.75184,1.75119,1.75184,11939009.0
2009-01-21 22:02:00,1.75186,1.75238,1.75186,1.75238,11863850.0
2009-01-21 22:03:00,1.75239,1.75281,1.75239,1.75281,6116967.0
2009-01-21 22:04:00,1.75291,1.7533,1.75291,1.7533,79171560.0
2009-01-21 22:05:00,1.75338,1.75371,1.75338,1.75365,5489081.0
2009-01-21 22:06:00,1.75384,1.75413,1.75384,1.75413,5596060.0
2009-01-21 22:07:00,1.75413,1.75454,1.75413,1.75454,3734213.0
2009-01-21 22:08:00,1.75457,1.75517,1.75454,1.75517,4057867.0
2009-01-21 22:09:00,1.75511,1.75511,1.75481,1.75491,16199018.0
2009-01-21 22:10:00,1.75485,1.75485,1.75306,1.75405,3226961.0
2009-01-21 22:11:00,1.754,1.754,1.75367,1.75367,12022367.0
2009-01-21 22:12:00,1.75348,1.75359,1.75326,1.75326,12052389.0
2009-01-21 22:13:00,1.75324,1.75324,1.75275,1.75275,39406822.0
2009-01-21 22:14:00,1.75275,1.75275,1.75207,1.75237,3427407.0
2009-01-21 22:15:00,1.75234,1.75234,1.75199,1.75199,5112061.0
2009-01-21 22:16:00,1.75172,1.7524,1.75172,1.7524,1151457.0
2009-01-21 22:17:00,1.75253,1.75335,1.75253,1.75335,2268932.0
2009-01-21 22:18:00,1.75355,1.75447,1.75355,1.75447,1047079.0
2009-01-21 22:19:00,1.75479,1.7556,1.75479,1.7556,3725086.0
2009-01-21 22:20:00,1.75577,1.75682,1.75577,1.75682,6999671.0
2009-01-21 22:21:00,1.75711,1.75758,1.75711,1.75758,8759474.0
2009-01-21 22:22:00,1.75618,1.75796,1.75618,1.75796,3149524.0
2009-01-21 22:23:00,1.75801,1.75843,1.75801,1.75836,14524673.0
2009-01-21 22:24:00,1.75851,1.75886,1.75851,1.75886,14326061.0
2009-01-21 22:25:00,1.75891,1.75945,1.75874,1.75945,3412541.0
2009-01-21 22:26:00,1.75974,1.76078,1.75974,1.76078,4867618.0
2009-01-21 22:27:00,1.76058,1.76058,1.75977,1.75977,525649.0
2009-01-21 22:28:00,1.75974,1.75974,1.75933,1.75933,5116359.0
2009-01-21 22:29:00,1.75937,1.75944,1.759,1.75944,4336161.0
2009-01-21 22:30:00,1.75951,1.75982,1.75942,1.75942,14295772.0
2009-01-21 22:31:00,1.75926,1.75926,1.75874,1.75874,16479432.0
2009-01-21 22:32:00,1.75872,1.75872,1.75823,1.75823,3094844.0
2009-01-21 22:33:00,1.75807,1.75815,1.75763,1.75763,6111575.0
2009-01-21 22:34:00,1.75753,1.7576,1.75713,1.75732,3853779.0
2009-01-21 22:35:00,1.7576,1.75767,1.75743,1.75743,2397879.0
2009-01-21 22:36:00,1.75718,1.75718,1.75665,1.75665,2458941.0
2009-01-21 22:37:00,1.75665,1.75679,1.7562,1.75656,11942402.0
2009-01-21 22:38:00,1.75663,1.75678,1.75656,1.75656,11820024.0
2009-01-21 22:39:00,1.75655,1.75655,1.75575,1.75575,768582.0
2009-01-21 22:40:00,1.7557,1.75615,1.75535,1.75615,10940466.0
2009-01-21 22:41:00,1.75628,1.75628,1.7555,1.75555,4351128.0
2009-01-21 22:42:00,1.75547,1.75547,1.7548,1.75529,8761050.0
2009-01-21 22:43:00,1.75541,1.75545,1.75534,1.75534,3671665.0
2009-01-21 22:44:00,1.75555,1.7558,1.75549,1.75549,15918129.0
2009-01-21 22:45:00,1.75527,1.75589,1.75527,1.75576,827305.0
2009-01-21 22:46:00,1.75576,1.75675,1.75576,1.75675,19614147.0
2009-01-21 22:47:00,1.7568,1.75707,1.7568,1.75702,1490585.0
2009-01-21 22:48:00,1.75717,1.7575,1.75717,1.7575,18232451.0
2009-01-21 22:49:00,1.75752,1.75789,1.75752,1.75789,4975285.0
2009-01-21 22:50:00,1.75789,1.75825,1.75789,1.75825,4867444.0
2009-01-21 22:51:00,1.75837,1.75928,1.75837,1.75923,9649129.0
2009-01-21 22:52:00,1.75895,1.75895,1.7585,1.75859,9883583.0
2009-01-21 22:53:00,1.75847,1.75862,1.75842,1.75842,3546441.0
2009-01-21 22:54:00,1.75826,1.75826,1.75759,1.75759,7309664.0
2009-01-21 22:55:00,1.75749,1.75749,1.75695,1.75712,32542328.0
2009-01-21 22:56:00,1.75679,1.75679,1.75602,1.75602,8530304.0
2009-01-21 22:57:00,1.75617,1.75626,1.75596,1.7561,1320084.0
2009-01-21 22:58:00,1.75605,1.75627,1.7556,1.7556,5935301.0
2009-01-21 22:59:00,1.75526,1.75526,1.7546,1.75477,6228867.0
2009-01-21 23:00:00,1.75457,1.75462,1.7533,1.7533,3624063.0
2009-01-21 23:01:00,1.75335,1.75347,1.75298,1.75298,4287504.0
2009-01-21 23:02:00,1.75288,1.75351,1.75288,1.75351,2691527.0
2009-01-21 23:03:00,1.75349,1.75377,1.75327,1.75327,11380910.0
2009-01-21 23:04:00,1.75323,1.75391,1.75323,1.75391,7330357.0
2009-01-21 23:05:00,1.75399,1.75399,1.75378,1.75378,7567000.0
2009-01-21 23:06:00,1.75395,1.75416,1.75395,1.75412,4043323.0
2009-01-21 23:07:00,1.75414,1.75414,1.75389,1.7541,71670120.0
2009-01-21 23:08:00,1.75418,1.75423,1.75402,1.75417,13109830.0
2009-01-21 23:09:00,1.75423,1.75482,1.75423,1.75482,6721074.0
2009-01-21 23:10:00,1.75482,1.75529,1.75482,1.75529,8754689.0
2009-01-21 23:11:00,1.75529,1.75567,1.75529,1.75567,3611259.0
2009-01-21 23:12:00,1.75572,1.75612,1.75572,1.75612,19795800.0
2009-01-21 23:13:00,1.75614,1.75678,1.75614,1.75678,11110864.0
2009-01-21 23:14:00,1.75655,1.75672,1.75637,1.7567,5134162.0
2009-01-21 23:15:00,1.75685,1.75735,1.75685,1.75708,2126905.0
2009-01-21 23:16:00,1.75704,1.75704,1.75669,1.75669,7209187.0
2009-01-21 23:17:00,1.75661,1.75664,1.75629,1.75629,6231470.0
2009-01-21 23:18:00,1.75616,1.75616,1.75574,1.75574,7357179.0
2009-01-21 23:19:00,1.75584,1.75584,1.75532,1.75532,7295526.0
2009-01-21 23:20:00,1.75531,1.75531,1.75501,1.75501,37083871.0
2009-01-21 23:21:00,1.75492,1.75492,1.75409,1.75409,7038918.0
2009-01-21 23:22:00,1.75412,1.75412,1.75352,1.75352,7091815.0
2009-01-21 23:23:00,1.7536,1.75367,1.75355,1.75367,5111650.0
2009-01-21 23:24:00,1.75355,1.75426,1.75355,1.75426,1452152.0
2009-01-21 23:25:00,1.75433,1.7544,1.75421,1.7544,6004267.0
2009-01-21 23:26:00,1.75444,1.75459,1.75405,1.75405,54343023.0
2009-01-21 23:27:00,1.75395,1.75428,1.75383,1.75428,4689864.0
2009-01-21 23:28:00,1.75432,1.75435,1.75397,1.75411,5350451.0
2009-01-21 23:29:00,1.75429,1.75458,1.75429,1.75458,5220998.0
2009-01-21 23:30:00,1.75472,1.75521,1.75472,1.75521,4933661.0
2009-01-21 23:31:00,1.75523,1.75554,1.75523,1.75554,5941760.0
2009-01-21 23:32:00,1.75558,1.75593,1.75558,1.75593,1375294.0
2009-01-21 23:33:00,1.75589,1.75634,1.75589,1.75634,1373790.0
2009-01-21 23:34:00,1.75648,1.75654,1.75619,1.75632,7323981.0
2009-01-21 23:35:00,1.75607,1.75611,1.7548,1.7548,5229224.0
2009-01-21 23:36:00,1.75474,1.75474,1.7544,1.7544,14459513.0
2009-01-21 23:37:00,1.7543,1.7543,1.75383,1.75401,11620250.0
2009-01-21 23:38:00,1.7543,1.75483,1.7543,1.75483,5169358.0
2009-01-21 23:39:00,1.75486,1.75489,1.75472,1.75472,13324061.0
2009-01-21 23:40:00,1.7544,1.7544,1.7539,1.7539,8869020.0
2009-01-21 23:41:00,1.75409,1.75487,1.75409,1.75487,8459176.0
2009-01-21 23:42:00,1.75504,1.75504,1.75443,1.75443,12025326.0
2009-01-21 23:43:00,1.75442,1.75442,1.75403,1.75403,5675224.0
2009-01-21 23:44:00,1.7541,1.75476,1.7541,1.75476,1406222.0
2009-01-21 23:45:00,1.75502,1.75536,1.75502,1.7553,3939231.0
2009-01-21 23:46:00,1.75533,1.75535,1.75527,1.75533,20511808.0
2009-01-21 23:47:00,1.7551,1.7551,1.75491,1.755,14035104.0
2009-01-21 23:48:00,1.7553,1.75552,1.7553,1.75535,19874562.0
2009-01-21 23:49:00,1.75545,1.75549,1.7551,1.75549,7689458.0
2009-01-21 23:50:00,1.75576,1.75594,1.75571,1.75571,5176921.0
2009-01-21 23:51:00,1.75575,1.75575,1.75547,1.75547,7717556.0
2009-01-21 23:52:00,1.75533,1.75533,1.75505,1.75517,18769197.0
2009-01-21 23:53:00,1.75535,1.7559,1.75535,1.7559,10343200.0
2009-01-21 23:54:00,1.75598,1.75598,1.75519,1.75519,2129097.0
2009-01-21 23:55:00,1.75484,1.75489,1.75402,1.75402,31826481.0
2009-01-21 23:56:00,1.75382,1.75411,1.7538,1.75408,2281916.0
2009-01-21 23:57:00,1.75328,1.75415,1.75328,1.75372,21916272.0
2009-01-21 23:58:00,1.75367,1.75367,1.75334,1.75339,6557137.0
2009-01-21 23:59:00,1.75334,1.75334,1.75284,1.75284,8316759.0
2009-01-22 00:00:00,1.75284,1.75284,1.75249,1.75251,3274511.0
2009-01-22 00:01:00,1.75244,1.75244,1.75185,1.75216,14448596.0
2009-01-22 00:02:00,1.75216,1.75216,1.75177,1.75179,4932830.0
2009-01-22 00:03:00,1.75171,1.75171,1.75139,1.75139,7094236.0
2009-01-22 00:04:00,1.75131,1.75131,1.75099,1.75099,2349788.0
2009-01-22 00:05:00,1.75099,1.75099,1.75034,1.75034,3637398.0
2009-01-22 00:06:00,1.75033,1.75033,1.75015,1.75021,2739373.0
2009-01-22 00:07:00,1.75025,1.75039,1.75008,1.75008,3904892.0
2009-01-22 00:08:00,1.74993,1.75001,1.74979,1.75001,40890167.0
2009-01-22 00:09:00,1.74996,1.74998,1.74981,1.74997,3986712.0
2009-01-22 00:10:00,1.75012,1.75023,1.75012,1.7502,11819442.0
2009-01-22 00:11:00,1.75026,1.75026,1.75009,1.75019,7648878.0
2009-01-22 00:12:00,1.75023,1.75041,1.75022,1.75041,5439611.0
2009-01-22 00:13:00,1.75021,1.75025,1.74998,1.74998,6825274.0
2009-01-22 00:14:00,1.74989,1.7499,1.74973,1.74981,2117259.0
2009-01-22 00:15:00,1.74967,1.74967,1.74947,1.74949,1694133.0
2009-01-22 00:16:00,1.74938,1.74939,1.7489,1.74938,45248814.0
2009-01-22 00:17:00,1.74921,1.74921,1.74848,1.74848,5305197.0
2009-01-22 00:18:00,1.74835,1.74845,1.74827,1.74837,3661258.0
2009-01-22 00:19:00,1.748,1.74827,1.74776,1.74776,8166519.0
2009-01-22 00:20:00,1.74831,1.7489,1.74831,1.7489,11340883.0
2009-01-22 00:21:00,1.74897,1.74924,1.74897,1.74902,8577062.0
2009-01-22 00:22:00,1.74908,1.74927,1.74876,1.74876,28515470.0
2009-01-22 00:23:00,1.74904,1.74904,1.74878,1.74897,10509883.0
2009-01-22 00:24:00,1.74903,1.74932,1.74903,1.74924,4631114.0
2009-01-22 00:25:00,1.7492,1.74927,1.74918,1.74927,3914495.0
2009-01-22 00:26:00,1.74917,1.74917,1.74886,1.74886,8158704.0
2009-01-22 00:27:00,1.74879,1.74879,1.74857,1.74861,55838454.0
2009-01-22 00:28:00,1.74866,1.74882,1.74866,1.74882,8684856.0
2009-01-22 00:29:00,1.74881,1.74888,1.74877,1.74883,9527545.0
2009-01-22 00:30:00,1.74878,1.74878,1.74854,1.74854,1722607.0
2009-01-22 00:31:00,1.74862,1.74862,1.74842,1.74843,3817224.0
2009-01-22 00:32:00,1.74848,1.74945,1.74848,1.74945,10393838.0
2009-01-22 00:33:00,1.74965,1.75026,1.74965,1.75026,3974183.0
2009-01-22 00:34:00,1.75039,1.75173,1.75039,1.75173,7930823.0
2009-01-22 00:35:00,1.75173,1.75213,1.75173,1.7521,4416758.0
2009-01-22 00:36:00,1.75224,1.75255,1.75224,1.75245,2978933.0
2009-01-22 00:37:00,1.75255,1.75322,1.75255,1.75305,4382752.0
2009-01-22 00:38:00,1.75297,1.75297,1.75288,1.75296,7838885.0
2009-01-22 00:39:00,1.75293,1.75298,1.75251,1.75298,2095914.0
2009-01-22 00:40:00,1.75296,1.75355,1.75296,1.75355,1694074.0
2009-01-22 00:41:00,1.75368,1.75368,1.75287,1.75311,17206008.0
2009-01-22 00:42:00,1.75333,1.75339,1.75333,1.75334,4188402.0
2009-01-22 00:43:00,1.75329,1.75329,1.75281,1.75281,7939608.0
2009-01-22 00:44:00,1.75298,1.75298,1.75253,1.75253,16755813.0
2009-01-22 00:45:00,1.75248,1.75248,1.75213,1.75237,2414615.0
2009-01-22 00:46:00,1.75208,1.75208,1.75161,1.75191,1921047.0
2009-01-22 00:47:00,1.75201,1.75262,1.75198,1.75262,16864617.0
2009-01-22 00:48:00,1.75288,1.75301,1.75275,1.75301,1397763.0
2009-01-22 00:49:00,1.75318,1.75329,1.75305,1.75305,4197481.0
2009-01-22 00:50:00,1.75288,1.75328,1.75288,1.75325,3297143.0
2009-01-22 00:51:00,1.75342,1.75389,1.7534,1.75389,12858650.0
2009-01-22 00:52:00,1.75395,1.75432,1.75365,1.75432,19834800.0
2009-01-22 00:53:00,1.75432,1.7548,1.75432,1.7548,3777959.0
2009-01-22 00:54:00,1.75479,1.75509,1.75476,1.75509,8685858.0
2009-01-22 00:55:00,1.75513,1.75558,1.75511,1.75558,14524090.0
2009-01-22 00:56:00,1.75554,1.75606,1.75554,1.75606,35434705.0
2009-01-22 00:57:00,1.75613,1.75663,1.75613,1.75663,21160127.0
2009-01-22 00:58:00,1.75666,1.75707,1.75666,1.75707,2851398.0
2009-01-22 00:59:00,1.75701,1.75753,1.75701,1.75753,11969314.0
2009-01-22 01:00:00,1.75763,1.75808,1.75763,1.75799,8470068.0
2009-01-22 01:01:00,1.75823,1.75854,1.75763,1.75763,6200480.0
2009-01-22 01:02:00,1.75763,1.75789,1.75711,1.75711,14217301.0
2009-01-22 01:03:00,1.7571,1.7571,1.75669,1.75669,6315249.0
2009-01-22 01:04:00,1.75663,1.75663,1.75643,1.75645,4910141.0
2009-01-22 01:05:00,1.75629,1.75633,1.75582,1.75582,8871400.0
2009-01-22 01:06:00,1.75595,1.75595,1.75507,1.75507,12156072.0
2009-01-22 01:07:00,1.75498,1.75498,1.75459,1.75459,974664.0
2009-01-22 01:08:00,1.75462,1.75462,1.75447,1.75447,8038037.0
2009-01-22 01:09:00,1.75447,1.7546,1.75447,1.75448,46165295.0
2009-01-22 01:10:00,1.75439,1.75439,1.7536,1.7538,16343824.0
2009-01-22 01:11:00,1.75365,1.75373,1.75307,1.75307,14982662.0
2009-01-22 01:12:00,1.75322,1.75355,1.75322,1.75355,5929558.0
2009-01-22 01:13:00,1.7536,1.75417,1.7536,1.75417,9563916.0
2009-01-22 01:14:00,1.75438,1.75468,1.75438,1.75468,11066318.0
2009-01-22 01:15:00,1.75446,1.75456,1.75404,1.75404,26567169.0
2009-01-22 01:16:00,1.75404,1.75404,1.75316,1.75316,7742671.0
2009-01-22 01:17:00,1.75312,1.75312,1.75259,1.75278,14543627.0
2009-01-22 01:18:00,1.75268,1.75268,1.75239,1.75239,2217998.0
2009-01-22 01:19:00,1.75229,1.75229,1.75189,1.75189,24788321.0
2009-01-22 01:20:00,1.75185,1.75185,1.75139,1.75139,4796151.0
2009-01-22 01:21:00,1.7515,1.7515,1.75107,1.75107,4885508.0
2009-01-22 01:22:00,1.75101,1.75101,1.75065,1.75093,18222859.0
2009-01-22 01:23:00,1.75079,1.75098,1.75077,1.75082,8163621.0
2009-01-22 01:24:00,1.75069,1.75069,1.74968,1.74982,3184628.0
2009-01-22 01:25:00,1.74975,1.74975,1.74928,1.74928,9510519.0
2009-01-22 01:26:00,1.74931,1.74931,1.74894,1.74894,10854945.0
2009-01-22 01:27:00,1.74895,1.74895,1.74847,1.74847,6151232.0
2009-01-22 01:28:00,1.74841,1.74841,1.748,1.74825,4310568.0
2009-01-22 01:29:00,1.7486,1.74921,1.74855,1.74921,19941894.0
2009-01-22 01:30:00,1.74908,1.74908,1.74877,1.74877,9398944.0
2009-01-22 01:31:00,1.74872,1.74872,1.74837,1.74839,4821777.0
2009-01-22 01:32:00,1.74829,1.74829,1.74792,1.74806,5950644.0
2009-01-22 01:33:00,1.7479,1.74831,1.74777,1.74815,22203319.0
2009-01-22 01:34:00,1.74827,1.74912,1.74827,1.74912,3975682.0
2009-01-22 01:35:00,1.74928,1.74945,1.74928,1.74932,2648474.0
2009-01-22 01:36:00,1.74922,1.74938,1.74903,1.74903,12907213.0
2009-01-22 01:37:00,1.74901,1.74909,1.74884,1.74909,3973088.0
2009-01-22 01:38:00,1.74892,1.74892,1.74819,1.74852,7168839.0
2009-01-22 01:39:00,1.74849,1.74866,1.74842,1.74866,26521660.0
2009-01-22 01:40:00,1.74901,1.74941,1.74892,1.74941,15276314.0
2009-01-22 01:41:00,1.74943,1.74996,1.74943,1.74945,11065945.0
2009-01-22 01:42:00,1.74938,1.74938,1.74897,1.74897,12046599.0
2009-01-22 01:43:00,1.74875,1.74875,1.74824,1.74824,7765200.0
2009-01-22 01:44:00,1.74832,1.74833,1.74781,1.74833,3342356.0
2009-01-22 01:45:00,1.74811,1.74812,1.74798,1.74798,10174248.0
2009-01-22 01:46:00,1.74806,1.74806,1.74784,1.74803,3742535.0
2009-01-22 01:47:00,1.74805,1.74805,1.74775,1.74781,965239.0
2009-01-22 01:48:00,1.74783,1.74828,1.74783,1.74828,1663307.0
2009-01-22 01:49:00,1.74824,1.74858,1.74824,1.74858,32246682.0
2009-01-22 01:50:00,1.74875,1.74892,1.74875,1.74884,5802928.0
2009-01-22 01:51:00,1.74904,1.75013,1.74904,1.75013,6030443.0
2009-01-22 01:52:00,1.75021,1.75027,1.74959,1.74959,5727127.0
2009-01-22 01:53:00,1.74941,1.74942,1.74917,1.74919,8702984.0
2009-01-22 01:54:00,1.74903,1.74903,1.74849,1.7485,7401024.0
2009-01-22 01:55:00,1.7483,1.7485,1.74805,1.74805,6299963.0
2009-01-22 01:56:00,1.74786,1.74786,1.74767,1.74771,21654439.0
2009-01-22 01:57:00,1.74768,1.74803,1.74768,1.7478,5511495.0
2009-01-22 01:58:00,1.74774,1.748,1.74755,1.74755,9953667.0
2009-01-22 01:59:00,1.74733,1.74733,1.74719,1.74727,9834480.0
2009-01-22 02:00:00,1.74714,1.74766,1.74714,1.74766,9252496.0
2009-01-22 02:01:00,1.74785,1.74829,1.74777,1.74829,9720379.0
2009-01-22 02:02:00,1.74848,1.74861,1.74846,1.74861,5903491.0
2009-01-22 02:03:00,1.74871,1.74871,1.74821,1.74824,23364737.0
2009-01-22 02:04:00,1.74828,1.74855,1.74828,1.74843,5807488.0
2009-01-22 02:05:00,1.74855,1.74858,1.74815,1.74825,7399547.0
2009-01-22 02:06:00,1.74818,1.74818,1.74744,1.74744,9515619.0
2009-01-22 02:07:00,1.74733,1.74733,1.74635,1.74635,5901214.0
2009-01-22 02:08:00,1.74642,1.74657,1.74632,1.74657,6601470.0
2009-01-22 02:09:00,1.74646,1.74663,1.74646,1.74647,5698081.0
2009-01-22 02:10:00,1.74623,1.74623,1.74604,1.74604,31401968.0
2009-01-22 02:11:00,1.74598,1.74598,1.74529,1.74529,1638241.0
2009-01-22 02:12:00,1.74529,1.74548,1.74505,1.74548,960720.0
2009-01-22 02:13:00,1.74545,1.74604,1.7454,1.74604,3752666.0
2009-01-22 02:14:00,1.74582,1.74582,1.74397,1.74397,11253466.0
2009-01-22 02:15:00,1.74411,1.74467,1.74366,1.74455,3533522.0
2009-01-22 02:16:00,1.74461,1.74508,1.74461,1.74499,7314612.0
2009-01-22 02:17:00,1.74522,1.74585,1.74522,1.74585,12704704.0
2009-01-22 02:18:00,1.74584,1.74584,1.74552,1.7456,10198089.0
2009-01-22 02:19:00,1.7458,1.74697,1.7458,1.74697,14056233.0
2009-01-22 02:20:00,1.74689,1.74796,1.74689,1.74796,26173560.0
2009-01-22 02:21:00,1.74834,1.74872,1.74823,1.74823,7902159.0
2009-01-22 02:22:00,1.74823,1.74823,1.74791,1.74792,3985040.0
2009-01-22 02:23:00,1.74787,1.74787,1.74733,1.74733,13023121.0
2009-01-22 02:24:00,1.74723,1.74723,1.74567,1.74567,2686623.0
2009-01-22 02:25:00,1.74547,1.74547,1.74501,1.74501,4244349.0
2009-01-22 02:26:00,1.7451,1.746,1.74506,1.74529,24234140.0
2009-01-22 02:27:00,1.7455,1.74619,1.7455,1.74619,6439395.0
2009-01-22 02:28:00,1.74616,1.74616,1.74579,1.74611,5322053.0
2009-01-22 02:29:00,1.74642,1.74743,1.74642,1.74709,8572551.0
2009-01-22 02:30:00,1.74728,1.74831,1.74728,1.74806,21237373.0
2009-01-22 02:31:00,1.74801,1.74801,1.74757,1.74757,4761480.0
2009-01-22 02:32:00,1.74753,1.74753,1.74701,1.74701,6167884.0
2009-01-22 02:33:00,1.7468,1.7468,1.74647,1.74647,10544925.0
2009-01-22 02:34:00,1.74616,1.74625,1.74577,1.74625,9261387.0
2009-01-22 02:35:00,1.74654,1.74697,1.74654,1.7468,3503057.0
2009-01-22 02:36:00,1.7468,1.7469,1.74638,1.7469,8587863.0
2009-01-22 02:37:00,1.7471,1.74759,1.7471,1.74759,17353453.0
2009-01-22 02:38:00,1.74765,1.74808,1.74765,1.74808,5319006.0
2009-01-22 02:39:00,1.74797,1.74843,1.74797,1.74843,4485740.0
2009-01-22 02:40:00,1.74847,1.74887,1.74847,1.74887,25119904.0
2009-01-22 02:41:00,1.74897,1.74926,1.74897,1.74926,2394729.0
2009-01-22 02:42:00,1.74936,1.7497,1.74917,1.7497,13913351.0
2009-01-22 02:43:00,1.74974,1.74998,1.7496,1.7496,7992847.0
2009-01-22 02:44:00,1.74943,1.74991,1.74933,1.74991,29460154.0
2009-01-22 02:45:00,1.74992,1.74992,1.749,1.749,11501058.0
2009-01-22 02:46:00,1.74883,1.74883,1.7478,1.7478,8817922.0
2009-01-22 02:47:00,1.7479,1.74801,1.7479,1.74791,6453589.0
2009-01-22 02:48:00,1.74785,1.74823,1.74785,1.74816,14832852.0
2009-01-22 02:49:00,1.74819,1.74819,1.74743,1.74786,17350133.0
2009-01-22 02:50:00,1.74792,1.74812,1.74792,1.74812,47069023.0
2009-01-22 02:51:00,1.74815,1.74825,1.74799,1.74799,7540373.0
2009-01-22 02:52:00,1.74791,1.74827,1.74791,1.74827,949410.0
2009-01-22 02:53:00,1.7485,1.74885,1.74836,1.74885,12722208.0
2009-01-22 02:54:00,1.74858,1.74901,1.74858,1.74899,9485080.0
2009-01-22 02:55:00,1.74933,1.74967,1.74933,1.74967,4677661.0
2009-01-22 02:56:00,1.7498,1.74996,1.7498,1.74985,6221920.0
2009-01-22 02:57:00,1.74974,1.75006,1.74974,1.74985,15728842.0
2009-01-22 02:58:00,1.74989,1.74998,1.74976,1.74997,6432035.0
2009-01-22 02:59:00,1.74985,1.75041,1.74985,1.75041,8174951.0
2009-01-22 03:00:00,1.75041,1.75041,1.75015,1.75015,12336954.0
2009-01-22 03:01:00,1.7502,1.7502,1.7498,1.7498,2633358.0
2009-01-22 03:02:00,1.74958,1.75076,1.74938,1.75076,20992189.0
2009-01-22 03:03:00,1.75078,1.75089,1.75063,1.75063,34006435.0
2009-01-22 03:04:00,1.75057,1.75057,1.75017,1.75022,14924054.0
2009-01-22 03:05:00,1.75017,1.75017,1.74974,1.74974,9409444.0
2009-01-22 03:06:00,1.74966,1.74966,1.7492,1.7492,3573888.0
2009-01-22 03:07:00,1.74912,1.74928,1.7483,1.74928,19288924.0
2009-01-22 03:08:00,1.74945,1.74945,1.74914,1.74914,13178899.0
2009-01-22 03:09:00,1.74908,1.74965,1.74908,1.74925,3145528.0
2009-01-22 03:10:00,1.74913,1.74913,1.74887,1.74887,4167059.0
2009-01-22 03:11:00,1.74882,1.74882,1.74863,1.74878,1408327.0
2009-01-22 03:12:00,1.74891,1.74926,1.74891,1.74926,16874742.0
2009-01-22 03:13:00,1.74941,1.74975,1.74941,1.74975,1973137.0
2009-01-22 03:14:00,1.7498,1.74991,1.74965,1.74991,2646153.0
2009-01-22 03:15:00,1.74998,1.75013,1.74998,1.75011,17295429.0
2009-01-22 03:16:00,1.74993,1.75015,1.74983,1.75013,7665935.0
2009-01-22 03:17:00,1.75019,1.75033,1.75019,1.75028,3930558.0
2009-01-22 03:18:00,1.75016,1.75077,1.74986,1.75077,18026208.0
2009-01-22 03:19:00,1.75075,1.75084,1.75066,1.75068,1835597.0
2009-01-22 03:20:00,1.75038,1.75038,1.7497,1.7497,2022692.0
2009-01-22 03:21:00,1.74969,1.74969,1.74926,1.74953,8576461.0
2009-01-22 03:22:00,1.74957,1.74957,1.74924,1.74924,4111015.0
2009-01-22 03:23:00,1.74916,1.74933,1.74914,1.74914,2969135.0
2009-01-22 03:24:00,1.74913,1.7499,1.74913,1.7499,4872319.0
2009-01-22 03:25:00,1.75,1.75045,1.74968,1.75045,8364961.0
2009-01-22 03:26:00,1.7505,1.75077,1.7504,1.75077,3766285.0
2009-01-22 03:27:00,1.75087,1.75131,1.75087,1.75131,11104526.0
2009-01-22 03:28:00,1.75138,1.75176,1.75138,1.75176,4181885.0
2009-01-22 03:29:00,1.75167,1.7525,1.75167,1.7525,1806234.0
2009-01-22 03:30:00,1.75244,1.75244,1.75226,1.7523,9898747.0
2009-01-22 03:31:00,1.75226,1.75226,1.75207,1.75207,8823384.0
2009-01-22 03:32:00,1.75202,1.75202,1.75137,1.75137,59675598.0
2009-01-22 03:33:00,1.75142,1.75183,1.75142,1.75183,8235292.0
2009-01-22 03:34:00,1.75199,1.75239,1.75199,1.75239,3778469.0
2009-01-22 03:35:00,1.75245,1.75256,1.75207,1.75207,4625562.0
2009-01-22 03:36:00,1.75191,1.75191,1.75172,1.75172,9746716.0
2009-01-22 03:37:00,1.75121,1.7517,1.75115,1.75164,27316287.0
2009-01-22 03:38:00,1.75181,1.75224,1.75181,1.75216,8468662.0
2009-01-22 03:39:00,1.75217,1.75235,1.75179,1.75235,12046826.0
2009-01-22 03:40:00,1.75187,1.75216,1.7517,1.75183,7579840.0
2009-01-22 03:41:00,1.75222,1.75222,1.75202,1.75202,3634004.0
2009-01-22 03:42:00,1.75196,1.75214,1.75185,1.75198,5530279.0
2009-01-22 03:43:00,1.75208,1.75211,1.75172,1.75211,43229975.0
2009-01-22 03:44:00,1.75215,1.75245,1.75197,1.75197,1803799.0
2009-01-22 03:45:00,1.75198,1.75198,1.75158,1.75158,2097127.0
2009-01-22 03:46:00,1.75156,1.75156,1.75112,1.75112,7250132.0
2009-01-22 03:47:00,1.75123,1.75123,1.75102,1.75109,4987722.0
2009-01-22 03:48:00,1.75108,1.75113,1.75103,1.75113,8434093.0
2009-01-22 03:49:00,1.75111,1.752,1.75111,1.752,13054390.0
2009-01-22 03:50:00,1.75205,1.75326,1.75205,1.75326,4403749.0
2009-01-22 03:51:00,1.75304,1.75304,1.75234,1.75278,39457848.0
2009-01-22 03:52:00,1.75299,1.75405,1.75299,1.75405,4237078.0
2009-01-22 03:53:00,1.75413,1.75413,1.75335,1.75389,2623418.0
2009-01-22 03:54:00,1.75379,1.75379,1.75277,1.75289,3934874.0
2009-01-22 03:55:00,1.75296,1.75379,1.75296,1.75368,2596736.0
2009-01-22 03:56:00,1.75368,1.75368,1.75298,1.75298,7726243.0
2009-01-22 03:57:00,1.7528,1.7528,1.75234,1.75234,5479705.0
2009-01-22 03:58:00,1.75233,1.75249,1.752,1.75234,13833025.0
2009-01-22 03:59:00,1.75214,1.75214,1.75145,1.75145,3273528.0
2009-01-22 04:00:00,1.75135,1.75135,1.75095,1.75095,8257310.0
2009-01-22 04:01:00,1.75066,1.75102,1.75066,1.75102,6029552.0
2009-01-22 04:02:00,1.7511,1.75243,1.7511,1.7519,20132528.0
2009-01-22 04:03:00,1.75255,1.75307,1.7524,1.7524,2334200.0
2009-01-22 04:04:00,1.75213,1.75213,1.75155,1.75155,31199373.0
2009-01-22 04:05:00,1.75162,1.75243,1.75162,1.75203,2261386.0
2009-01-22 04:06:00,1.75206,1.75234,1.75206,1.75215,9824464.0
2009-01-22 04:07:00,1.75189,1.75194,1.75162,1.75162,19557360.0
2009-01-22 04:08:00,1.75162,1.75162,1.75125,1.75125,7890357.0
2009-01-22 04:09:00,1.75102,1.75115,1.75085,1.75085,4708430.0
2009-01-22 04:10:00,1.75052,1.75075,1.75052,1.75075,7026828.0
2009-01-22 04:11:00,1.75073,1.75118,1.75073,1.75092,18118846.0
2009-01-22 04:12:00,1.75048,1.75048,1.74994,1.75011,13163676.0
2009-01-22 04:13:00,1.75028,1.75034,1.75027,1.75033,22590098.0
2009-01-22 04:14:00,1.75044,1.75051,1.75001,1.75001,3724689.0
2009-01-22 04:15:00,1.74973,1.74973,1.74921,1.74928,1334303.0
2009-01-22 04:16:00,1.74937,1.75043,1.74937,1.75043,5192337.0
2009-01-22 04:17:00,1.75012,1.75016,1.7496,1.7496,11892135.0
2009-01-22 04:18:00,1.74982,1.75105,1.74982,1.75105,8574070.0
2009-01-22 04:19:00,1.75084,1.75084,1.75021,1.75059,8413824.0
2009-01-22 04:20:00,1.75068,1.75068,1.75057,1.75064,14120454.0
2009-01-22 04:21:00,1.75065,1.75065,1.75041,1.75041,5609722.0
2009-01-22 04:22:00,1.75022,1.75024,1.74994,1.74994,11126240.0
2009-01-22 04:23:00,1.75006,1.75034,1.75006,1.75034,14607046.0
2009-01-22 04:24:00,1.75022,1.75022,1.74939,1.74939,5140802.0
2009-01-22 04:25:00,1.74946,1.74993,1.74946,1.74993,7292623.0
2009-01-22 04:26:00,1.74997,1.75132,1.74997,1.75132,1512986.0
2009-01-22 04:27:00,1.75146,1.75207,1.75146,1.75207,1518656.0
2009-01-22 04:28:00,1.75201,1.75201,1.75176,1.75199,5803633.0
2009-01-22 04:29:00,1.75213,1.75231,1.75209,1.75218,4935634.0
2009-01-22 04:30:00,1.75202,1.75202,1.75144,1.75146,5198644.0
2009-01-22 04:31:00,1.75158,1.75205,1.75116,1.75205,5048072.0
2009-01-22 04:32:00,1.75206,1.75206,1.75112,1.75118,4749229.0
2009-01-22 04:33:00,1.75119,1.75119,1.7507,1.7507,52965909.0
2009-01-22 04:34:00,1.75067,1.75067,1.75024,1.75024,6091990.0
2009-01-22 04:35:00,1.7502,1.7502,1.7496,1.7496,1327743.0
2009-01-22 04:36:00,1.74995,1.75032,1.74995,1.75032,5050541.0
2009-01-22 04:37:00,1.75032,1.75032,1.74996,1.74999,6491958.0
2009-01-22 04:38:00,1.74992,1.75028,1.74992,1.75007,6491076.0
2009-01-22 04:39:00,1.75023,1.75043,1.75,1.75,35163920.0
2009-01-22 04:40:00,1.74989,1.75056,1.74989,1.75056,6819522.0
2009-01-22 04:41:00,1.75038,1.7508,1.75035,1.7508,7814317.0
2009-01-22 04:42:00,1.75089,1.75089,1.75024,1.75024,5761343.0
2009-01-22 04:43:00,1.75005,1.75014,1.74997,1.75007,7794558.0
2009-01-22 04:44:00,1.75009,1.75013,1.74991,1.74991,2060556.0
2009-01-22 04:45:00,1.74992,1.75,1.74979,1.75,5232532.0
2009-01-22 04:46:00,1.74992,1.75014,1.74988,1.75014,10997590.0
2009-01-22 04:47:00,1.75043,1.75106,1.75043,1.75106,21512497.0
2009-01-22 04:48:00,1.75122,1.75142,1.75083,1.75083,3771153.0
2009-01-22 04:49:00,1.75054,1.75054,1.75007,1.75007,8990235.0
2009-01-22 04:50:00,1.75008,1.75077,1.75006,1.75077,7363138.0
2009-01-22 04:51:00,1.75085,1.75114,1.75075,1.75114,12189521.0
2009-01-22 04:52:00,1.75116,1.75165,1.75116,1.75156,74718639.0
2009-01-22 04:53:00,1.75144,1.75151,1.7513,1.75151,3709131.0
2009-01-22 04:54:00,1.75147,1.75171,1.75122,1.75122,7309696.0
2009-01-22 04:55:00,1.75102,1.75151,1.75092,1.75151,8095369.0
2009-01-22 04:56:00,1.7516,1.752,1.75156,1.752,10366071.0
2009-01-22 04:57:00,1.75227,1.75303,1.75227,1.75292,2911017.0
2009-01-22 04:58:00,1.75306,1.75364,1.75306,1.75364,4632638.0
2009-01-22 04:59:00,1.75368,1.75391,1.75367,1.75367,3750063.0
2009-01-22 05:00:00,1.75392,1.75445,1.75392,1.75395,6474242.0
2009-01-22 05:01:00,1.75386,1.75386,1.75335,1.75381,6039789.0
2009-01-22 05:02:00,1.75394,1.75411,1.75394,1.75405,1345104.0
2009-01-22 05:03:00,1.75378,1.75378,1.75353,1.75353,8809568.0
2009-01-22 05:04:00,1.75349,1.75349,1.75305,1.75305,34093586.0
2009-01-22 05:05:00,1.75304,1.75347,1.75304,1.75347,7725282.0
2009-01-22 05:06:00,1.75356,1.75377,1.75356,1.75377,3268310.0
2009-01-22 05:07:00,1.75402,1.75413,1.75391,1.75411,10233573.0
2009-01-22 05:08:00,1.7541,1.7541,1.75353,1.75353,9762374.0
2009-01-22 05:09:00,1.75339,1.75357,1.75315,1.75357,4848534.0
2009-01-22 05:10:00,1.75363,1.75363,1.75341,1.75341,4997272.0
2009-01-22 05:11:00,1.75343,1.75346,1.75324,1.75324,16992033.0
2009-01-22 05:12:00,1.75286,1.75286,1.75258,1.75258,1643242.0
2009-01-22 05:13:00,1.7525,1.7525,1.75184,1.75184,17946883.0
2009-01-22 05:14:00,1.75184,1.75204,1.75148,1.75148,791073.0
2009-01-22 05:15:00,1.7517,1.7517,1.75139,1.75165,15412595.0
2009-01-22 05:16:00,1.75173,1.75214,1.75173,1.75214,4002251.0
2009-01-22 05:17:00,1.7521,1.7521,1.7518,1.75188,8793585.0
2009-01-22 05:18:00,1.75189,1.75199,1.75178,1.75194,4440833.0
2009-01-22 05:19:00,1.75172,1.75175,1.75154,1.75167,11377357.0
2009-01-22 05:20:00,1.75155,1.75159,1.75126,1.75126,723917.0
2009-01-22 05:21:00,1.75101,1.75101,1.75056,1.75056,10789615.0
2009-01-22 05:22:00,1.75048,1.75048,1.74981,1.75029,12267490.0
2009-01-22 05:23:00,1.75033,1.75054,1.75017,1.75017,2520698.0
2009-01-22 05:24:00,1.75013,1.75033,1.75006,1.75033,2607522.0
2009-01-22 05:25:00,1.7505,1.75094,1.75042,1.75078,3861502.0
2009-01-22 05:26:00,1.75072,1.75077,1.75059,1.75059,5901482.0
2009-01-22 05:27:00,1.75076,1.75088,1.7505,1.7505,3075469.0
2009-01-22 05:28:00,1.75032,1.75032,1.75016,1.75019,17442247.0
2009-01-22 05:29:00,1.75,1.75,1.74963,1.74963,15711365.0
2009-01-22 05:30:00,1.74963,1.74963,1.74938,1.74955,4726061.0
2009-01-22 05:31:00,1.74947,1.74959,1.74938,1.74951,5610657.0
2009-01-22 05:32:00,1.74952,1.7496,1.74951,1.74953,536924.0
2009-01-22 05:33:00,1.74949,1.74957,1.74935,1.74957,4538148.0
2009-01-22 05:34:00,1.7497,1.74989,1.7497,1.74977,3396577.0
2009-01-22 05:35:00,1.74984,1.7503,1.74984,1.7503,14639342.0
2009-01-22 05:36:00,1.7504,1.75098,1.7504,1.75098,15825529.0
2009-01-22 05:37:00,1.75109,1.75148,1.75007,1.75007,2939633.0
2009-01-22 05:38:00,1.75152,1.75153,1.7511,1.75153,8250422.0
2009-01-22 05:39:00,1.75164,1.75179,1.75164,1.75166,6427023.0
2009-01-22 05:40:00,1.75175,1.7519,1.75168,1.75168,3615886.0
2009-01-22 05:41:00,1.75153,1.75153,1.75097,1.75097,1009037.0
2009-01-22 05:42:00,1.75102,1.75197,1.75102,1.75197,2079109.0
2009-01-22 05:43:00,1.75206,1.75206,1.75158,1.75158,1213337.0
2009-01-22 05:44:00,1.75153,1.7519,1.75145,1.7519,5401586.0
2009-01-22 05:45:00,1.75199,1.75213,1.75167,1.75195,3696912.0
2009-01-22 05:46:00,1.75195,1.75218,1.75195,1.75217,39549201.0
2009-01-22 05:47:00,1.75193,1.75193,1.75102,1.75102,11950808.0
2009-01-22 05:48:00,1.751,1.751,1.75089,1.75098,11639428.0
2009-01-22 05:49:00,1.75112,1.75144,1.74993,1.75144,3198177.0
2009-01-22 05:50:00,1.75155,1.75182,1.75147,1.75147,16980104.0
2009-01-22 05:51:00,1.75158,1.75217,1.75158,1.75217,3884612.0
2009-01-22 05:52:00,1.75237,1.75256,1.75235,1.75236,3783396.0
2009-01-22 05:53:00,1.75238,1.75238,1.75227,1.7523,5315406.0
2009-01-22 05:54:00,1.75216,1.75253,1.75216,1.75253,5624635.0
2009-01-22 05:55:00,1.75265,1.75296,1.75265,1.75296,78769831.0
2009-01-22 05:56:00,1.75292,1.75304,1.75281,1.75293,6603657.0
2009-01-22 05:57:00,1.75295,1.75304,1.7528,1.75301,12438507.0
2009-01-22 05:58:00,1.7532,1.75349,1.7532,1.75348,11447894.0
2009-01-22 05:59:00,1.75347,1.75347,1.75276,1.75276,7036460.0
2009-01-22 06:00:00,1.75252,1.75252,1.752,1.752,6746325.0
2009-01-22 06:01:00,1.75188,1.75188,1.7514,1.7514,48848100.0
2009-01-22 06:02:00,1.75114,1.75114,1.75069,1.75069,5287051.0
2009-01-22 06:03:00,1.75067,1.75072,1.7506,1.75071,2152197.0
2009-01-22 06:04:00,1.75085,1.75093,1.75063,1.75063,3281601.0
2009-01-22 06:05:00,1.75056,1.75079,1.75056,1.75076,6089244.0
2009-01-22 06:06:00,1.75082,1.75106,1.75082,1.75106,3951453.0
2009-01-22 06:07:00,1.75125,1.75185,1.75125,1.75135,8128946.0
2009-01-22 06:08:00,1.75101,1.75101,1.75069,1.75077,11649760.0
2009-01-22 06:09:00,1.75076,1.7509,1.75063,1.75063,8576297.0
2009-01-22 06:10:00,1.75066,1.75096,1.75066,1.75096,14539162.0
2009-01-22 06:11:00,1.75088,1.75107,1.75088,1.75104,2684562.0
2009-01-22 06:12:00,1.75106,1.75106,1.75038,1.75038,9325604.0
2009-01-22 06:13:00,1.75037,1.75104,1.75037,1.75104,4149359.0
2009-01-22 06:14:00,1.75114,1.7517,1.75114,1.7517,7225740.0
2009-01-22 06:15:00,1.75174,1.75204,1.75174,1.75204,16022766.0
2009-01-22 06:16:00,1.75202,1.75237,1.75202,1.75229,2037238.0
2009-01-22 06:17:00,1.75244,1.75279,1.75244,1.75279,2721821.0
2009-01-22 06:18:00,1.75279,1.75347,1.75279,1.75347,2860485.0
2009-01-22 06:19:00,1.75361,1.75389,1.75359,1.75386,3622488.0
2009-01-22 06:20:00,1.75396,1.75429,1.75394,1.75426,6463391.0
2009-01-22 06:21:00,1.75437,1.75471,1.75437,1.75471,9860195.0
2009-01-22 06:22:00,1.75488,1.75489,1.75421,1.75421,1235928.0
2009-01-22 06:23:00,1.75416,1.75416,1.75381,1.75388,4941217.0
2009-01-22 06:24:00,1.75384,1.75384,1.7533,1.7533,2366452.0
2009-01-22 06:25:00,1.75327,1.75345,1.75312,1.75345,5823547.0
2009-01-22 06:26:00,1.75358,1.75362,1.75347,1.75362,6875582.0
2009-01-22 06:27:00,1.75365,1.75413,1.75365,1.75413,17160361.0
2009-01-22 06:28:00,1.7542,1.75432,1.7541,1.75415,4984676.0
2009-01-22 06:29:00,1.75429,1.75451,1.75427,1.75439,6461358.0
2009-01-22 06:30:00,1.7545,1.75479,1.7545,1.75479,4637642.0
2009-01-22 06:31:00,1.75479,1.75493,1.75478,1.7548,3621538.0
2009-01-22 06:32:00,1.75479,1.75479,1.75463,1.75467,2599856.0
2009-01-22 06:33:00,1.75477,1.75499,1.75477,1.75499,4797220.0
2009-01-22 06:34:00,1.75504,1.75529,1.75504,1.75529,21759276.0
2009-01-22 06:35:00,1.75536,1.75585,1.75536,1.75585,7366457.0
2009-01-22 06:36:00,1.75599,1.75651,1.75599,1.75651,6474893.0
2009-01-22 06:37:00,1.75641,1.75641,1.75575,1.75575,3850217.0
2009-01-22 06:38:00,1.7556,1.75563,1.75525,1.75563,4738728.0
2009-01-22 06:39:00,1.75571,1.75589,1.75571,1.75589,2172006.0
2009-01-22 06:40:00,1.75592,1.75594,1.75578,1.75582,3859252.0
2009-01-22 06:41:00,1.75567,1.75567,1.75545,1.75545,7760082.0
2009-01-22 06:42:00,1.75531,1.75534,1.75479,1.75479,23308604.0
2009-01-22 06:43:00,1.75471,1.75475,1.75444,1.75475,3473230.0
2009-01-22 06:44:00,1.75474,1.75474,1.75425,1.75425,4688582.0
2009-01-22 06:45:00,1.75402,1.75432,1.75387,1.75432,4936386.0
2009-01-22 06:46:00,1.75429,1.75429,1.75395,1.75417,2041033.0
2009-01-22 06:47:00,1.7542,1.75429,1.75417,1.75429,13984374.0
2009-01-22 06:48:00,1.75431,1.75431,1.75406,1.75418,4051595.0
2009-01-22 06:49:00,1.75411,1.75466,1.7541,1.75466,14444523.0
2009-01-22 06:50:00,1.75491,1.75543,1.75491,1.75517,23325940.0
2009-01-22 06:51:00,1.75517,1.75523,1.75501,1.75501,4751272.0
2009-01-22 06:52:00,1.75484,1.75484,1.75455,1.75471,50270391.0
2009-01-22 06:53:00,1.75478,1.75511,1.75464,1.75495,2799601.0
2009-01-22 06:54:00,1.75483,1.75483,1.75453,1.75461,2576227.0
2009-01-22 06:55:00,1.75451,1.75453,1.75447,1.75447,1236127.0
2009-01-22 06:56:00,1.75443,1.75443,1.75424,1.75437,4433671.0
2009-01-22 06:57:00,1.75429,1.75455,1.75424,1.75449,5435398.0
2009-01-22 06:58:00,1.75463,1.75488,1.75456,1.75488,9870389.0
2009-01-22 06:59:00,1.75505,1.75527,1.75503,1.75503,3397058.0
2009-01-22 07:00:00,1.75515,1.75546,1.75515,1.75525,12970725.0
2009-01-22 07:01:00,1.75522,1.75532,1.75514,1.75532,5633058.0
2009-01-22 07:02:00,1.7553,1.7553,1.75489,1.75489,6045516.0
2009-01-22 07:03:00,1.75505,1.75515,1.75498,1.75504,4490994.0
2009-01-22 07:04:00,1.75495,1.75502,1.75495,1.75501,6597570.0
2009-01-22 07:05:00,1.75501,1.75514,1.75499,1.75499,6313880.0
2009-01-22 07:06:00,1.75494,1.75497,1.75475,1.75497,10567832.0
2009-01-22 07:07:00,1.75497,1.75524,1.75497,1.75504,4198292.0
2009-01-22 07:08:00,1.75491,1.75491,1.75474,1.75474,83748465.0
2009-01-22 07:09:00,1.7547,1.75471,1.75458,1.75471,17370054.0
2009-01-22 07:10:00,1.7548,1.75486,1.75473,1.75473,3129408.0
2009-01-22 07:11:00,1.75487,1.75491,1.75473,1.75491,8998964.0
2009-01-22 07:12:00,1.75509,1.75528,1.75509,1.75528,9194555.0
2009-01-22 07:13:00,1.75512,1.75512,1.75485,1.75509,3820284.0
2009-01-22 07:14:00,1.75496,1.75513,1.75493,1.75501,8760230.0
2009-01-22 07:15:00,1.75485,1.75485,1.75467,1.7548,3692066.0
2009-01-22 07:16:00,1.75482,1.75494,1.75482,1.75494,25196508.0
2009-01-22 07:17:00,1.75494,1.75519,1.75494,1.75515,3205513.0
2009-01-22 07:18:00,1.75517,1.75518,1.75498,1.75498,1757302.0
2009-01-22 07:19:00,1.75491,1.75498,1.75476,1.75476,2956306.0
2009-01-22 07:20:00,1.75461,1.75461,1.75333,1.75333,1260560.0
2009-01-22 07:21:00,1.7531,1.7531,1.75216,1.75216,1327092.0
2009-01-22 07:22:00,1.7521,1.7521,1.75179,1.75179,66757446.0
2009-01-22 07:23:00,1.75181,1.75216,1.75181,1.75215,1893488.0
2009-01-22 07:24:00,1.75196,1.75196,1.75158,1.75168,39884070.0
2009-01-22 07:25:00,1.75185,1.75238,1.75185,1.75238,3416635.0
2009-01-22 07:26:00,1.75232,1.7526,1.75201,1.75201,15208297.0
2009-01-22 07:27:00,1.75207,1.7521,1.75196,1.75196,2396055.0
2009-01-22 07:28:00,1.75205,1.75209,1.75199,1.75199,7653524.0
2009-01-22 07:29:00,1.75184,1.75197,1.75184,1.75188,1970732.0
2009-01-22 07:30:00,1.75187,1.75198,1.75048,1.75198,49889653.0
2009-01-22 07:31:00,1.75202,1.75228,1.75196,1.75228,4548919.0
2009-01-22 07:32:00,1.75232,1.75239,1.75212,1.75212,41700414.0
2009-01-22 07:33:00,1.75196,1.75196,1.75177,1.75179,4122120.0
2009-01-22 07:34:00,1.75189,1.75197,1.75179,1.75197,5142291.0
2009-01-22 07:35:00,1.75214,1.7527,1.75109,1.75218,1261585.0
2009-01-22 07:36:00,1.75209,1.75209,1.75182,1.75203,5581930.0
2009-01-22 07:37:00,1.75212,1.75246,1.75204,1.75242,520625.0
2009-01-22 07:38:00,1.75247,1.7526,1.75243,1.75243,10201669.0
2009-01-22 07:39:00,1.75255,1.7529,1.75255,1.75277,19688351.0
2009-01-22 07:40:00,1.75253,1.75253,1.7523,1.7523,33983208.0
2009-01-22 07:41:00,1.75225,1.75225,1.75194,1.75194,2518569.0
2009-01-22 07:42:00,1.75207,1.75234,1.7518,1.75234,5216722.0
2009-01-22 07:43:00,1.75239,1.75247,1.75222,1.75234,5996093.0
2009-01-22 07:44:00,1.7522,1.75262,1.7522,1.75262,5339535.0
2009-01-22 07:45:00,1.75282,1.75319,1.75282,1.75305,5273235.0
2009-01-22 07:46:00,1.75305,1.75368,1.75305,1.75368,9050872.0
2009-01-22 07:47:00,1.75397,1.75424,1.75397,1.75402,37242384.0
2009-01-22 07:48:00,1.75389,1.75394,1.75384,1.75388,2097852.0
2009-01-22 07:49:00,1.75383,1.75398,1.75358,1.75358,7606187.0
2009-01-22 07:50:00,1.7533,1.7533,1.7529,1.75302,3936830.0
2009-01-22 07:51:00,1.75307,1.75398,1.75307,1.75398,6740114.0
2009-01-22 07:52:00,1.75383,1.75383,1.75313,1.75342,45879403.0
2009-01-22 07:53:00,1.75355,1.75361,1.75346,1.75358,4184970.0
2009-01-22 07:54:00,1.75357,1.75364,1.75349,1.75349,25839000.0
2009-01-22 07:55:00,1.75341,1.75341,1.75308,1.75308,4185254.0
2009-01-22 07:56:00,1.7531,1.75323,1.75298,1.75323,4692684.0
2009-01-22 07:57:00,1.75312,1.75363,1.75304,1.75363,11620753.0
2009-01-22 07:58:00,1.75366,1.75399,1.75362,1.75382,2382807.0
2009-01-22 07:59:00,1.75366,1.75366,1.75288,1.75288,39352716.0
2009-01-22 08:00:00,1.75262,1.75262,1.75221,1.75239,3500136.0
2009-01-22 08:01:00,1.75236,1.75236,1.75153,1.75153,2154343.0
2009-01-22 08:02:00,1.75155,1.75155,1.75118,1.75118,8848439.0
2009-01-22 08:03:00,1.75101,1.75108,1.75083,1.75083,5298859.0
2009-01-22 08:04:00,1.75076,1.75076,1.74906,1.74906,98408695.0
2009-01-22 08:05:00,1.74909,1.74909,1.74877,1.7488,6167862.0
2009-01-22 08:06:00,1.74881,1.74881,1.74855,1.74869,17202088.0
2009-01-22 08:07:00,1.74861,1.74864,1.74856,1.74856,1931714.0
2009-01-22 08:08:00,1.74858,1.74881,1.7485,1.74881,11940314.0
2009-01-22 08:09:00,1.74868,1.74868,1.74813,1.74813,31067806.0
2009-01-22 08:10:00,1.74816,1.74818,1.74756,1.74781,3391667.0
2009-01-22 08:11:00,1.7478,1.7478,1.74768,1.74779,17565795.0
2009-01-22 08:12:00,1.74786,1.74803,1.74769,1.74803,8685105.0
2009-01-22 08:13:00,1.74801,1.7485,1.74801,1.7485,5760832.0
2009-01-22 08:14:00,1.74836,1.74836,1.74769,1.74817,12966117.0
2009-01-22 08:15:00,1.74836,1.74901,1.74836,1.74901,5375656.0
2009-01-22 08:16:00,1.74904,1.74973,1.74904,1.74973,16821159.0
2009-01-22 08:17:00,1.7498,1.74989,1.74962,1.74989,10626151.0
2009-01-22 08:18:00,1.74991,1.74991,1.74946,1.74946,9740205.0
2009-01-22 08:19:00,1.74915,1.74915,1.74884,1.74884,10151730.0
2009-01-22 08:20:00,1.74925,1.75005,1.74925,1.74969,3031149.0
2009-01-22 08:21:00,1.74963,1.74963,1.7492,1.7492,674154.0
2009-01-22 08:22:00,1.74865,1.74901,1.74827,1.74827,7605891.0
2009-01-22 08:23:00,1.74814,1.74814,1.74774,1.74781,9181816.0
2009-01-22 08:24:00,1.74772,1.74772,1.74748,1.74763,12545786.0
2009-01-22 08:25:00,1.74792,1.74843,1.74792,1.74816,9785296.0
2009-01-22 08:26:00,1.74817,1.74845,1.74802,1.74845,8249148.0
2009-01-22 08:27:00,1.7486,1.74941,1.7486,1.74941,17515006.0
2009-01-22 08:28:00,1.74936,1.74936,1.749,1.74904,9910742.0
2009-01-22 08:29:00,1.74909,1.74909,1.74895,1.74903,16949442.0
2009-01-22 08:30:00,1.74892,1.74892,1.74875,1.74875,15694182.0
2009-01-22 08:31:00,1.74846,1.74846,1.74812,1.74813,3799566.0
2009-01-22 08:32:00,1.74787,1.74792,1.74783,1.7479,1444086.0
2009-01-22 08:33:00,1.748,1.74811,1.748,1.74811,22469559.0
2009-01-22 08:34:00,1.74826,1.7485,1.74826,1.74849,3853673.0
2009-01-22 08:35:00,1.74841,1.74841,1.74786,1.74786,3430733.0
2009-01-22 08:36:00,1.74753,1.74753,1.74697,1.74697,2459693.0
2009-01-22 08:37:00,1.74705,1.7473,1.74684,1.74718,2955274.0
2009-01-22 08:38:00,1.74724,1.74775,1.74724,1.74775,2799351.0
2009-01-22 08:39:00,1.74773,1.74792,1.74755,1.74755,3462470.0
2009-01-22 08:40:00,1.74749,1.74801,1.74665,1.74665,5847865.0
2009-01-22 08:41:00,1.74816,1.74827,1.74805,1.74827,7457028.0
2009-01-22 08:42:00,1.74826,1.74826,1.74808,1.74819,1780428.0
2009-01-22 08:43:00,1.7484,1.74879,1.7484,1.74879,72737359.0
2009-01-22 08:44:00,1.74891,1.74891,1.74878,1.74884,7533385.0
2009-01-22 08:45:00,1.74883,1.74893,1.7488,1.74893,6288661.0
2009-01-22 08:46:00,1.74899,1.74928,1.74899,1.74921,20089720.0
2009-01-22 08:47:00,1.74925,1.74938,1.74914,1.74914,4933264.0
2009-01-22 08:48:00,1.74935,1.74998,1.74935,1.74998,4476443.0
2009-01-22 08:49:00,1.75004,1.75056,1.75004,1.75056,6896823.0
2009-01-22 08:50:00,1.75049,1.75093,1.75049,1.75093,7444738.0
2009-01-22 08:51:00,1.75093,1.75124,1.75093,1.75124,3131298.0
2009-01-22 08:52:00,1.7514,1.75154,1.75129,1.75134,3376586.0
2009-01-22 08:53:00,1.75121,1.75121,1.75013,1.75015,10126002.0
2009-01-22 08:54:00,1.75013,1.75013,1.74951,1.74951,10320084.0
2009-01-22 08:55:00,1.74958,1.74958,1.74919,1.74919,1040379.0
2009-01-22 08:56:00,1.74921,1.74921,1.74802,1.74802,18976934.0
2009-01-22 08:57:00,1.74799,1.74799,1.7472,1.7472,1463537.0
2009-01-22 08:58:00,1.74711,1.74711,1.74628,1.74634,7248143.0
2009-01-22 08:59:00,1.74624,1.74624,1.74579,1.74587,4498964.0
2009-01-22 09:00:00,1.74606,1.74655,1.74606,1.74621,8724013.0
2009-01-22 09:01:00,1.74622,1.74685,1.74622,1.74652,149024190.0
2009-01-22 09:02:00,1.74641,1.74641,1.74531,1.74531,4477231.0
2009-01-22 09:03:00,1.74514,1.74514,1.74266,1.74266,23657277.0
2009-01-22 09:04:00,1.74264,1.74288,1.7418,1.74288,1473196.0
2009-01-22 09:05:00,1.74298,1.74311,1.74282,1.74309,2796129.0
2009-01-22 09:06:00,1.74317,1.7439,1.74317,1.7439,1188606.0
2009-01-22 09:07:00,1.74408,1.7449,1.74408,1.7449,5792268.0
2009-01-22 09:08:00,1.74495,1.74535,1.74495,1.74501,6840474.0
2009-01-22 09:09:00,1.74491,1.745,1.74491,1.745,2832522.0
2009-01-22 09:10:00,1.74494,1.74494,1.74437,1.74437,2118914.0
2009-01-22 09:11:00,1.74432,1.74432,1.74394,1.74394,21740092.0
2009-01-22 09:12:00,1.7439,1.7439,1.74122,1.74122,45936690.0
2009-01-22 09:13:00,1.74122,1.74122,1.7408,1.7408,14789387.0
2009-01-22 09:14:00,1.74088,1.74165,1.74088,1.74165,3469482.0
2009-01-22 09:15:00,1.74186,1.74207,1.74171,1.74207,80196194.0
2009-01-22 09:16:00,1.74197,1.74197,1.74154,1.74154,23870900.0
2009-01-22 09:17:00,1.74142,1.74163,1.7414,1.74163,2964601.0
2009-01-22 09:18:00,1.74145,1.74145,1.74056,1.7409,4307490.0
2009-01-22 09:19:00,1.74085,1.74085,1.73964,1.73985,17624544.0
2009-01-22 09:20:00,1.73993,1.74016,1.73993,1.74016,12123626.0
2009-01-22 09:21:00,1.74044,1.74096,1.74044,1.74083,14582317.0
2009-01-22 09:22:00,1.74102,1.74158,1.74102,1.74158,20933397.0
2009-01-22 09:23:00,1.74191,1.74287,1.74191,1.74287,2769498.0
2009-01-22 09:24:00,1.74314,1.74521,1.74314,1.74521,185518026.0
2009-01-22 09:25:00,1.74531,1.74574,1.74527,1.74574,4718372.0
2009-01-22 09:26:00,1.74574,1.74666,1.74574,1.74632,26654010.0
2009-01-22 09:27:00,1.74622,1.74622,1.74499,1.74531,29731350.0
2009-01-22 09:28:00,1.74509,1.74509,1.74436,1.74436,1496272.0
2009-01-22 09:29:00,1.74433,1.74489,1.74433,1.74483,1487390.0
2009-01-22 09:30:00,1.74472,1.74476,1.74432,1.74476,2951040.0
2009-01-22 09:31:00,1.74469,1.74556,1.74469,1.74556,2238713.0
2009-01-22 09:32:00,1.74551,1.74572,1.7453,1.7453,10733028.0
2009-01-22 09:33:00,1.74528,1.74627,1.74528,1.74627,2678486.0
2009-01-22 09:34:00,1.74635,1.74655,1.74604,1.74604,6343984.0
2009-01-22 09:35:00,1.74591,1.74591,1.74569,1.74569,2160250.0
2009-01-22 09:36:00,1.74564,1.74585,1.74529,1.74585,9096624.0
2009-01-22 09:37:00,1.74575,1.74644,1.74575,1.74644,19078865.0
2009-01-22 09:38:00,1.74661,1.74693,1.7464,1.7464,20544635.0
2009-01-22 09:39:00,1.74649,1.74724,1.74633,1.74718,2326847.0
2009-01-22 09:40:00,1.74716,1.74716,1.74624,1.74624,5472400.0
2009-01-22 09:41:00,1.74614,1.74639,1.74595,1.74623,7775748.0
2009-01-22 09:42:00,1.74654,1.74688,1.7465,1.74667,10401806.0
2009-01-22 09:43:00,1.74671,1.74772,1.74671,1.74772,2396208.0
2009-01-22 09:44:00,1.74782,1.74854,1.74782,1.74854,40180520.0
2009-01-22 09:45:00,1.74866,1.7487,1.74836,1.74836,2398426.0
2009-01-22 09:46:00,1.74804,1.74804,1.74773,1.74773,14939589.0
2009-01-22 09:47:00,1.74764,1.74764,1.74678,1.74678,8735764.0
2009-01-22 09:48:00,1.74679,1.74722,1.74675,1.74722,17105884.0
2009-01-22 09:49:00,1.7473,1.74733,1.74694,1.74694,11005975.0
2009-01-22 09:50:00,1.74683,1.74683,1.74659,1.74659,6475621.0
2009-01-22 09:51:00,1.74657,1.74657,1.74617,1.74617,10538700.0
2009-01-22 09:52:00,1.74616,1.74643,1.74601,1.74643,747611.0
2009-01-22 09:53:00,1.74646,1.74682,1.7464,1.74682,8223750.0
2009-01-22 09:54:00,1.7471,1.74777,1.7471,1.74761,2324606.0
2009-01-22 09:55:00,1.74764,1.74764,1.74722,1.7475,5879522.0
2009-01-22 09:56:00,1.74758,1.74758,1.74743,1.74755,6821841.0
2009-01-22 09:57:00,1.74767,1.74818,1.74767,1.74818,2959846.0
2009-01-22 09:58:00,1.74828,1.74878,1.74828,1.74878,25384378.0
2009-01-22 09:59:00,1.74877,1.74913,1.74877,1.74913,19057500.0
2009-01-22 10:00:00,1.7492,1.75182,1.7492,1.75125,61566400.0
2009-01-22 10:01:00,1.75092,1.75092,1.75022,1.75022,1836448.0
2009-01-22 10:02:00,1.75006,1.75006,1.74955,1.74955,1452162.0
2009-01-22 10:03:00,1.74937,1.74937,1.74888,1.74888,5996555.0
2009-01-22 10:04:00,1.74891,1.7496,1.74891,1.74936,4140985.0
2009-01-22 10:05:00,1.74951,1.7507,1.74951,1.75063,29706192.0
2009-01-22 10:06:00,1.75057,1.75058,1.75005,1.75005,4308136.0
2009-01-22 10:07:00,1.74987,1.74987,1.74926,1.74926,5564529.0
2009-01-22 10:08:00,1.74934,1.74997,1.74934,1.74997,13905484.0
2009-01-22 10:09:00,1.74999,1.7506,1.74999,1.7506,55545474.0
2009-01-22 10:10:00,1.75068,1.75068,1.74991,1.75002,6591408.0
2009-01-22 10:11:00,1.74989,1.74989,1.74932,1.74934,6784369.0
2009-01-22 10:12:00,1.7493,1.7493,1.74897,1.74897,3830981.0
2009-01-22 10:13:00,1.74894,1.74894,1.74847,1.74849,7708427.0
2009-01-22 10:14:00,1.74847,1.74847,1.74744,1.74744,253806771.0
2009-01-22 10:15:00,1.74713,1.74713,1.74662,1.74694,2942055.0
2009-01-22 10:16:00,1.74686,1.74688,1.7465,1.7467,16293235.0
2009-01-22 10:17:00,1.74674,1.74677,1.74649,1.74649,3330520.0
2009-01-22 10:18:00,1.7463,1.7463,1.74485,1.74485,106867476.0
2009-01-22 10:19:00,1.74471,1.74471,1.74438,1.74449,44146752.0
2009-01-22 10:20:00,1.7444,1.74459,1.74402,1.74459,2549494.0
2009-01-22 10:21:00,1.74483,1.74502,1.74433,1.74502,11646884.0
2009-01-22 10:22:00,1.7451,1.7451,1.74462,1.74462,904112.0
2009-01-22 10:23:00,1.74456,1.74545,1.74451,1.74545,8794463.0
2009-01-22 10:24:00,1.7456,1.74661,1.7456,1.74657,2593668.0
2009-01-22 10:25:00,1.74625,1.74625,1.74505,1.74505,2838246.0
2009-01-22 10:26:00,1.74481,1.74481,1.74446,1.74446,7656408.0
2009-01-22 10:27:00,1.7445,1.74471,1.74446,1.74471,6041386.0
2009-01-22 10:28:00,1.74481,1.74481,1.74457,1.74471,4945944.0
2009-01-22 10:29:00,1.7449,1.74594,1.7449,1.74594,2405646.0
2009-01-22 10:30:00,1.74591,1.74632,1.74576,1.74576,4081558.0
2009-01-22 10:31:00,1.74565,1.74575,1.74564,1.74575,62076432.0
2009-01-22 10:32:00,1.74569,1.74612,1.74569,1.74612,42451419.0
2009-01-22 10:33:00,1.74629,1.74726,1.74629,1.74726,14138090.0
2009-01-22 10:34:00,1.74716,1.7472,1.74671,1.7472,6266768.0
2009-01-22 10:35:00,1.74719,1.74719,1.74676,1.74709,5658547.0
2009-01-22 10:36:00,1.74683,1.74683,1.74588,1.74588,7012569.0
2009-01-22 10:37:00,1.74635,1.74691,1.74631,1.74631,2231007.0
2009-01-22 10:38:00,1.74593,1.74593,1.74512,1.74522,5275190.0
2009-01-22 10:39:00,1.74507,1.74513,1.74505,1.74507,3735944.0
2009-01-22 10:40:00,1.74513,1.74513,1.74495,1.74499,20199816.0
2009-01-22 10:41:00,1.74484,1.74484,1.7441,1.7441,5690324.0
2009-01-22 10:42:00,1.74398,1.74398,1.74379,1.74389,35096040.0
2009-01-22 10:43:00,1.74395,1.74435,1.74395,1.74435,3114210.0
2009-01-22 10:44:00,1.74414,1.74414,1.74343,1.74343,6394386.0
2009-01-22 10:45:00,1.74328,1.74328,1.74293,1.74327,6513083.0
2009-01-22 10:46:00,1.74352,1.74377,1.74349,1.74358,11590528.0
2009-01-22 10:47:00,1.74354,1.74367,1.74336,1.74353,5509251.0
2009-01-22 10:48:00,1.74345,1.74356,1.74335,1.74356,1272194.0
2009-01-22 10:49:00,1.74375,1.74407,1.74375,1.74376,31810759.0
2009-01-22 10:50:00,1.7438,1.74435,1.7438,1.74413,1201573.0
2009-01-22 10:51:00,1.74397,1.74408,1.74379,1.74408,1558909.0
2009-01-22 10:52:00,1.74403,1.74428,1.74402,1.74428,15999281.0
2009-01-22 10:53:00,1.74436,1.74444,1.74436,1.74444,364731.0
2009-01-22 10:54:00,1.74431,1.74443,1.74431,1.74443,20103611.0
2009-01-22 10:55:00,1.74449,1.74524,1.74449,1.74522,1946487.0
2009-01-22 10:56:00,1.74525,1.74525,1.74478,1.74478,4932944.0
2009-01-22 10:57:00,1.74467,1.74467,1.7432,1.7432,9237759.0
2009-01-22 10:58:00,1.74304,1.74383,1.74304,1.74383,34622441.0
2009-01-22 10:59:00,1.74421,1.7454,1.74421,1.7454,4106890.0
2009-01-22 11:00:00,1.74549,1.74551,1.74513,1.74551,39578432.0
2009-01-22 11:01:00,1.74558,1.74566,1.74545,1.74546,22068833.0
2009-01-22 11:02:00,1.74549,1.74562,1.74529,1.74529,6104628.0
2009-01-22 11:03:00,1.74524,1.74524,1.7444,1.7444,3650507.0
2009-01-22 11:04:00,1.74449,1.74466,1.74373,1.74373,31065465.0
2009-01-22 11:05:00,1.74363,1.74395,1.74358,1.74369,4778754.0
2009-01-22 11:06:00,1.74357,1.74387,1.74326,1.74387,6382698.0
2009-01-22 11:07:00,1.7438,1.74433,1.74367,1.74433,6226057.0
2009-01-22 11:08:00,1.74438,1.74588,1.74438,1.74587,16040895.0
2009-01-22 11:09:00,1.74598,1.74648,1.74598,1.74648,5230381.0
2009-01-22 11:10:00,1.74641,1.74641,1.74591,1.74591,6652009.0
2009-01-22 11:11:00,1.74589,1.74589,1.74541,1.74574,6621986.0
2009-01-22 11:12:00,1.74558,1.74566,1.74553,1.7456,3291030.0
2009-01-22 11:13:00,1.74539,1.74539,1.74457,1.74457,10947239.0
2009-01-22 11:14:00,1.74455,1.74455,1.74323,1.74323,17075412.0
2009-01-22 11:15:00,1.74334,1.74389,1.74334,1.74389,52480008.0
2009-01-22 11:16:00,1.74396,1.7441,1.74388,1.74401,6071137.0
2009-01-22 11:17:00,1.74418,1.74437,1.74387,1.74437,4983656.0
2009-01-22 11:18:00,1.74418,1.74418,1.74379,1.74379,7068204.0
2009-01-22 11:19:00,1.74359,1.74359,1.74321,1.74332,8180086.0
2009-01-22 11:20:00,1.7435,1.7441,1.7435,1.74402,3643455.0
2009-01-22 11:21:00,1.74395,1.74457,1.74394,1.74457,1083360.0
2009-01-22 11:22:00,1.7447,1.74508,1.74463,1.74508,4055458.0
2009-01-22 11:23:00,1.74487,1.74487,1.74426,1.74426,13970619.0
2009-01-22 11:24:00,1.74448,1.74551,1.74448,1.74474,151614795.0
2009-01-22 11:25:00,1.74453,1.74453,1.7437,1.7437,1203009.0
2009-01-22 11:26:00,1.74378,1.74378,1.74221,1.74221,4105344.0
2009-01-22 11:27:00,1.74223,1.74235,1.74169,1.7419,3261031.0
2009-01-22 11:28:00,1.74176,1.74263,1.74164,1.74263,7736292.0
2009-01-22 11:29:00,1.74269,1.74357,1.74269,1.74306,4270146.0
2009-01-22 11:30:00,1.74301,1.74301,1.7426,1.7426,1652181.0
2009-01-22 11:31:00,1.74293,1.74349,1.74293,1.74305,3855297.0
2009-01-22 11:32:00,1.74296,1.74332,1.74278,1.74332,19140984.0
2009-01-22 11:33:00,1.74341,1.74363,1.7433,1.74363,3050227.0
2009-01-22 11:34:00,1.7438,1.7441,1.7438,1.74395,7331943.0
2009-01-22 11:35:00,1.74387,1.74387,1.74355,1.74363,6532932.0
2009-01-22 11:36:00,1.74367,1.74431,1.74362,1.74431,8593506.0
2009-01-22 11:37:00,1.74458,1.74467,1.7441,1.7441,2990492.0
2009-01-22 11:38:00,1.74435,1.74494,1.74435,1.74494,25021510.0
2009-01-22 11:39:00,1.74518,1.74549,1.74518,1.74523,1496212.0
2009-01-22 11:40:00,1.74524,1.74549,1.7452,1.74549,3141718.0
2009-01-22 11:41:00,1.74545,1.74545,1.74467,1.74534,6590425.0
2009-01-22 11:42:00,1.74515,1.74515,1.74446,1.74446,4133625.0
2009-01-22 11:43:00,1.74435,1.74435,1.74285,1.74285,10652370.0
2009-01-22 11:44:00,1.7429,1.74387,1.7429,1.74387,8398576.0
2009-01-22 11:45:00,1.74408,1.74451,1.74408,1.74451,9607128.0
2009-01-22 11:46:00,1.74462,1.74505,1.74462,1.74505,7435453.0
2009-01-22 11:47:00,1.74514,1.74544,1.74514,1.74518,11727125.0
2009-01-22 11:48:00,1.74515,1.74545,1.74515,1.74523,2253628.0
2009-01-22 11:49:00,1.7453,1.74562,1.7453,1.74554,3209910.0
2009-01-22 11:50:00,1.74544,1.74544,1.74463,1.74463,3051888.0
2009-01-22 11:51:00,1.74433,1.74455,1.74431,1.74455,9356485.0
2009-01-22 11:52:00,1.74475,1.74507,1.74475,1.745,8006526.0
2009-01-22 11:53:00,1.74476,1.74476,1.74396,1.74396,1481920.0
2009-01-22 11:54:00,1.74392,1.74392,1.74252,1.74255,17855578.0
2009-01-22 11:55:00,1.74247,1.74248,1.74226,1.74248,3559942.0
2009-01-22 11:56:00,1.74252,1.74279,1.74252,1.74269,107521008.0
2009-01-22 11:57:00,1.74276,1.74387,1.74276,1.74387,60667420.0
2009-01-22 11:58:00,1.7439,1.7439,1.74276,1.74276,2707756.0
2009-01-22 11:59:00,1.74283,1.74283,1.74241,1.74241,2278776.0
2009-01-22 12:00:00,1.74247,1.74307,1.74237,1.74307,7837280.0
2009-01-22 12:01:00,1.7431,1.7431,1.74278,1.74292,7685811.0
2009-01-22 12:02:00,1.74285,1.74285,1.74201,1.74201,7090080.0
2009-01-22 12:03:00,1.74204,1.74249,1.74198,1.74249,12413486.0
2009-01-22 12:04:00,1.7424,1.7424,1.74219,1.74225,1423042.0
2009-01-22 12:05:00,1.74241,1.74241,1.74194,1.74201,1091399.0
2009-01-22 12:06:00,1.74207,1.74207,1.74154,1.74154,8161329.0
2009-01-22 12:07:00,1.74146,1.74146,1.74118,1.74118,13084189.0
2009-01-22 12:08:00,1.7411,1.7411,1.7408,1.7408,9864710.0
2009-01-22 12:09:00,1.74076,1.74076,1.74033,1.74036,15603574.0
2009-01-22 12:10:00,1.74034,1.74034,1.739,1.73953,25690641.0
2009-01-22 12:11:00,1.73963,1.74023,1.73963,1.74023,6094507.0
2009-01-22 12:12:00,1.74036,1.7406,1.74036,1.7405,39910140.0
2009-01-22 12:13:00,1.74057,1.74093,1.74057,1.74067,12953699.0
2009-01-22 12:14:00,1.74078,1.74097,1.74075,1.74075,2911902.0
2009-01-22 12:15:00,1.74093,1.74093,1.74055,1.74055,12198702.0
2009-01-22 12:16:00,1.7405,1.7405,1.74038,1.74041,2501402.0
2009-01-22 12:17:00,1.7404,1.7406,1.7404,1.7406,8877153.0
2009-01-22 12:18:00,1.7408,1.7411,1.74077,1.7411,2120965.0
2009-01-22 12:19:00,1.74119,1.74129,1.741,1.74104,3330964.0
2009-01-22 12:20:00,1.74113,1.74113,1.74023,1.74059,2547331.0
2009-01-22 12:21:00,1.74084,1.74123,1.74078,1.74123,6129095.0
2009-01-22 12:22:00,1.74124,1.74124,1.74075,1.74075,17754814.0
2009-01-22 12:23:00,1.74088,1.74121,1.73963,1.74121,15459771.0
2009-01-22 12:24:00,1.74121,1.74121,1.74084,1.74113,5848685.0
2009-01-22 12:25:00,1.74096,1.74096,1.74057,1.74069,4007467.0
2009-01-22 12:26:00,1.74048,1.7406,1.74002,1.74002,6960333.0
2009-01-22 12:27:00,1.73986,1.73986,1.7396,1.73972,1142527.0
2009-01-22 12:28:00,1.73814,1.73929,1.73814,1.73915,7429932.0
2009-01-22 12:29:00,1.73906,1.73906,1.73881,1.73881,3978804.0
2009-01-22 12:30:00,1.73873,1.73873,1.73833,1.73833,9566700.0
2009-01-22 12:31:00,1.73823,1.73828,1.73772,1.73772,7545306.0
2009-01-22 12:32:00,1.73797,1.7384,1.73797,1.7384,14905396.0
2009-01-22 12:33:00,1.73852,1.73858,1.73803,1.73858,6061412.0
2009-01-22 12:34:00,1.73877,1.73932,1.73877,1.73932,11937330.0
2009-01-22 12:35:00,1.73915,1.73937,1.73813,1.73813,8476136.0
2009-01-22 12:36:00,1.73846,1.73919,1.73846,1.73919,13536330.0
2009-01-22 12:37:00,1.73957,1.7401,1.73957,1.7401,30296072.0
2009-01-22 12:38:00,1.74018,1.74044,1.73976,1.73976,8237478.0
2009-01-22 12:39:00,1.73997,1.74099,1.73997,1.74099,11203721.0
2009-01-22 12:40:00,1.74122,1.7419,1.74122,1.74144,12800349.0
2009-01-22 12:41:00,1.7413,1.7413,1.74106,1.74106,821657.0
2009-01-22 12:42:00,1.74093,1.74093,1.74034,1.74053,2994851.0
2009-01-22 12:43:00,1.74046,1.74056,1.74026,1.74027,1106569.0
2009-01-22 12:44:00,1.74015,1.74015,1.73967,1.73967,2566937.0
2009-01-22 12:45:00,1.73945,1.73945,1.73882,1.73882,7209991.0
2009-01-22 12:46:00,1.73884,1.73889,1.73874,1.73874,22801531.0
2009-01-22 12:47:00,1.73861,1.73868,1.73854,1.7386,11311172.0
2009-01-22 12:48:00,1.73882,1.73919,1.73882,1.73919,9510303.0
2009-01-22 12:49:00,1.73908,1.73908,1.73832,1.7384,4149733.0
2009-01-22 12:50:00,1.73811,1.73811,1.73772,1.73805,35049000.0
2009-01-22 12:51:00,1.73802,1.73835,1.73802,1.73834,10038553.0
2009-01-22 12:52:00,1.73844,1.73881,1.73844,1.73855,1466158.0
2009-01-22 12:53:00,1.73825,1.73825,1.73786,1.7379,2730064.0
2009-01-22 12:54:00,1.73789,1.73797,1.73769,1.73797,3251412.0
2009-01-22 12:55:00,1.73822,1.73846,1.7381,1.7381,4561066.0
2009-01-22 12:56:00,1.73793,1.73793,1.7372,1.73763,10530048.0
2009-01-22 12:57:00,1.73761,1.73798,1.73755,1.73798,8464667.0
2009-01-22 12:58:00,1.73809,1.73868,1.73809,1.73863,28281207.0
2009-01-22 12:59:00,1.7385,1.7385,1.73801,1.73801,5353509.0
2009-01-22 13:00:00,1.73796,1.73796,1.73714,1.73738,7006373.0
2009-01-22 13:01:00,1.73756,1.73811,1.73756,1.73811,2804108.0
2009-01-22 13:02:00,1.73801,1.73801,1.73732,1.7374,1175468.0
2009-01-22 13:03:00,1.73731,1.73769,1.73693,1.73769,5055146.0
2009-01-22 13:04:00,1.7378,1.73806,1.73746,1.73746,6826978.0
2009-01-22 13:05:00,1.73761,1.73773,1.73761,1.73764,8974429.0
2009-01-22 13:06:00,1.73758,1.73761,1.73737,1.73737,4050332.0
2009-01-22 13:07:00,1.73746,1.73747,1.73729,1.73747,1770113.0
2009-01-22 13:08:00,1.73697,1.73738,1.73697,1.73706,25697476.0
2009-01-22 13:09:00,1.7371,1.73715,1.73708,1.7371,4078341.0
2009-01-22 13:10:00,1.73707,1.73707,1.73688,1.73698,9537237.0
2009-01-22 13:11:00,1.73687,1.73712,1.73656,1.73712,67060104.0
2009-01-22 13:12:00,1.73738,1.73803,1.73738,1.73803,30089976.0
2009-01-22 13:13:00,1.73818,1.73848,1.73818,1.73844,13481963.0
2009-01-22 13:14:00,1.73854,1.73908,1.73854,1.73908,3276465.0
2009-01-22 13:15:00,1.7391,1.7391,1.73812,1.73812,3355829.0
2009-01-22 13:16:00,1.73827,1.73827,1.73789,1.73816,4857923.0
2009-01-22 13:17:00,1.73839,1.7388,1.7382,1.7388,2689166.0
2009-01-22 13:18:00,1.73908,1.73961,1.73908,1.73931,38123947.0
2009-01-22 13:19:00,1.73907,1.73907,1.73877,1.739,5233886.0
2009-01-22 13:20:00,1.73916,1.73938,1.73901,1.73901,23752440.0
2009-01-22 13:21:00,1.73865,1.73865,1.73804,1.73804,11095869.0
2009-01-22 13:22:00,1.73775,1.73808,1.73682,1.73726,9391140.0
2009-01-22 13:23:00,1.73723,1.73752,1.73613,1.73613,6064681.0
2009-01-22 13:24:00,1.7363,1.7363,1.73573,1.73629,3962030.0
2009-01-22 13:25:00,1.73635,1.73635,1.73596,1.73596,1542042.0
2009-01-22 13:26:00,1.7358,1.73589,1.73544,1.73544,23540354.0
2009-01-22 13:27:00,1.73545,1.73545,1.73511,1.73511,3583169.0
2009-01-22 13:28:00,1.7351,1.73514,1.73469,1.73469,435034.0
2009-01-22 13:29:00,1.73504,1.73584,1.73504,1.73584,874956.0
2009-01-22 13:30:00,1.73614,1.73679,1.73614,1.73679,3064161.0
2009-01-22 13:31:00,1.73688,1.73688,1.73606,1.73606,6785702.0
2009-01-22 13:32:00,1.73602,1.73602,1.73557,1.73557,9964495.0
2009-01-22 13:33:00,1.73551,1.73551,1.73515,1.73515,9495522.0
2009-01-22 13:34:00,1.73487,1.73579,1.73487,1.73564,7756140.0
2009-01-22 13:35:00,1.73568,1.73599,1.73568,1.73599,6174758.0
2009-01-22 13:36:00,1.73593,1.73634,1.73593,1.7361,8145223.0
2009-01-22 13:37:00,1.7359,1.7359,1.73555,1.73576,3795118.0
2009-01-22 13:38:00,1.73587,1.73597,1.73569,1.73575,4099485.0
2009-01-22 13:39:00,1.73584,1.73656,1.73584,1.73656,4900785.0
2009-01-22 13:40:00,1.73663,1.73676,1.73656,1.73676,5168979.0
2009-01-22 13:41:00,1.7367,1.73686,1.73653,1.73686,10737136.0
2009-01-22 13:42:00,1.73676,1.73678,1.73592,1.73614,14034446.0
2009-01-22 13:43:00,1.73657,1.73701,1.73656,1.73701,6570501.0
2009-01-22 13:44:00,1.73709,1.73756,1.73701,1.73746,5051497.0
2009-01-22 13:45:00,1.73743,1.73766,1.73733,1.73733,5027168.0
2009-01-22 13:46:00,1.73735,1.73735,1.73612,1.73612,35124460.0
2009-01-22 13:47:00,1.73609,1.73644,1.73609,1.73626,7782306.0
2009-01-22 13:48:00,1.73624,1.73643,1.73602,1.73602,4349990.0
2009-01-22 13:49:00,1.73595,1.73635,1.73556,1.73635,5554599.0
2009-01-22 13:50:00,1.73642,1.73642,1.73504,1.73504,4393601.0
2009-01-22 13:51:00,1.73472,1.73472,1.73414,1.73437,17724693.0
2009-01-22 13:52:00,1.73466,1.73502,1.73461,1.73502,13406333.0
2009-01-22 13:53:00,1.73502,1.73502,1.73346,1.73445,4838460.0
2009-01-22 13:54:00,1.73454,1.73459,1.73439,1.73458,1596119.0
2009-01-22 13:55:00,1.73459,1.73473,1.73423,1.73423,27687375.0
2009-01-22 13:56:00,1.73381,1.73384,1.73338,1.73338,12253836.0
2009-01-22 13:57:00,1.73343,1.7339,1.73343,1.73359,26696007.0
2009-01-22 13:58:00,1.73346,1.73382,1.73346,1.73382,8742968.0
2009-01-22 13:59:00,1.73398,1.73398,1.73355,1.73359,21960770.0
2009-01-22 14:00:00,1.73336,1.7335,1.7332,1.7335,11170937.0
2009-01-22 14:01:00,1.73353,1.73381,1.73353,1.73381,6241687.0
2009-01-22 14:02:00,1.73395,1.73395,1.73353,1.73353,26070960.0
2009-01-22 14:03:00,1.73337,1.73343,1.73311,1.73311,24333651.0
2009-01-22 14:04:00,1.73321,1.73367,1.73321,1.73367,1672745.0
2009-01-22 14:05:00,1.73366,1.7337,1.73327,1.73327,3047679.0
2009-01-22 14:06:00,1.7332,1.73336,1.73319,1.73336,2981158.0
2009-01-22 14:07:00,1.73341,1.73364,1.73341,1.73348,7306334.0
2009-01-22 14:08:00,1.73356,1.73377,1.73323,1.73323,3544237.0
2009-01-22 14:09:00,1.73299,1.73299,1.73219,1.73219,1410465.0
2009-01-22 14:10:00,1.73199,1.73199,1.73167,1.7319,7303710.0
2009-01-22 14:11:00,1.73187,1.73187,1.73166,1.73172,8192891.0
2009-01-22 14:12:00,1.73176,1.73176,1.73151,1.73151,1398674.0
2009-01-22 14:13:00,1.73145,1.73145,1.73111,1.73111,3418360.0
2009-01-22 14:14:00,1.73103,1.73129,1.73103,1.73126,7427193.0
2009-01-22 14:15:00,1.73115,1.73115,1.73083,1.73083,6845963.0
2009-01-22 14:16:00,1.73072,1.73078,1.73064,1.73077,13692045.0
2009-01-22 14:17:00,1.73086,1.73133,1.73086,1.73122,2749438.0
2009-01-22 14:18:00,1.73133,1.73162,1.73133,1.73135,137813308.0
2009-01-22 14:19:00,1.73145,1.73164,1.73145,1.73156,48241037.0
2009-01-22 14:20:00,1.73175,1.73202,1.73162,1.73162,5215462.0
2009-01-22 14:21:00,1.73143,1.73143,1.73098,1.7311,15435080.0
2009-01-22 14:22:00,1.73112,1.73112,1.73062,1.73062,3741406.0
2009-01-22 14:23:00,1.73048,1.73057,1.73024,1.73024,6082010.0
2009-01-22 14:24:00,1.73025,1.73025,1.72959,1.72977,5725606.0
2009-01-22 14:25:00,1.72998,1.7304,1.72998,1.73039,15807603.0
2009-01-22 14:26:00,1.73039,1.7305,1.73032,1.73038,14737224.0
2009-01-22 14:27:00,1.73049,1.73113,1.73049,1.73096,1246929.0
2009-01-22 14:28:00,1.73095,1.73108,1.73095,1.73096,11167030.0
2009-01-22 14:29:00,1.73086,1.73088,1.7307,1.73088,3198935.0
2009-01-22 14:30:00,1.73108,1.73115,1.73098,1.73098,2262136.0
2009-01-22 14:31:00,1.73115,1.73152,1.73115,1.73128,4997408.0
2009-01-22 14:32:00,1.73135,1.7315,1.73134,1.73136,40775904.0
2009-01-22 14:33:00,1.73133,1.73145,1.73133,1.7314,11006899.0
2009-01-22 14:34:00,1.73137,1.73151,1.73119,1.73119,12990080.0
2009-01-22 14:35:00,1.73115,1.73135,1.73115,1.73133,1296360.0
2009-01-22 14:36:00,1.73144,1.73175,1.73144,1.73175,14420319.0
2009-01-22 14:37:00,1.7319,1.73304,1.7319,1.73304,5292778.0
2009-01-22 14:38:00,1.73307,1.73331,1.73302,1.73302,10482185.0
2009-01-22 14:39:00,1.73286,1.73292,1.73267,1.73288,13599432.0
2009-01-22 14:40:00,1.7331,1.73373,1.7331,1.73373,2260120.0
2009-01-22 14:41:00,1.73397,1.73428,1.73372,1.73428,8907757.0
2009-01-22 14:42:00,1.73403,1.73403,1.73296,1.73296,77365763.0
2009-01-22 14:43:00,1.73315,1.73315,1.73289,1.73289,2857037.0
2009-01-22 14:44:00,1.7328,1.7328,1.73267,1.73267,12442138.0
2009-01-22 14:45:00,1.73267,1.73351,1.73267,1.73351,18884938.0
2009-01-22 14:46:00,1.73371,1.73399,1.73371,1.73381,3580001.0
2009-01-22 14:47:00,1.73348,1.73358,1.73301,1.73358,4813735.0
2009-01-22 14:48:00,1.7336,1.73398,1.7336,1.73398,1614093.0
2009-01-22 14:49:00,1.73405,1.7346,1.73405,1.73413,10058190.0
2009-01-22 14:50:00,1.73389,1.73437,1.73384,1.73437,5868795.0
2009-01-22 14:51:00,1.73461,1.73501,1.73461,1.73477,930809.0
2009-01-22 14:52:00,1.73465,1.73466,1.73444,1.73466,2811058.0
2009-01-22 14:53:00,1.7345,1.7345,1.73419,1.73436,6410420.0
2009-01-22 14:54:00,1.73431,1.73431,1.73414,1.73415,433331.0
2009-01-22 14:55:00,1.73423,1.73448,1.73423,1.73433,4298516.0
2009-01-22 14:56:00,1.7345,1.7347,1.7345,1.73465,36461082.0
2009-01-22 14:57:00,1.73474,1.73517,1.7347,1.73517,7590988.0
2009-01-22 14:58:00,1.73507,1.73507,1.73425,1.73425,8761534.0
2009-01-22 14:59:00,1.73433,1.73486,1.73433,1.73486,2189355.0
2009-01-22 15:00:00,1.73486,1.73529,1.73483,1.73529,969908.0
2009-01-22 15:01:00,1.73544,1.73577,1.73544,1.73577,22780797.0
2009-01-22 15:02:00,1.73581,1.73607,1.73534,1.73534,3811190.0
2009-01-22 15:03:00,1.73536,1.73536,1.73496,1.73496,4312915.0
2009-01-22 15:04:00,1.73478,1.73478,1.73449,1.73465,9902031.0
2009-01-22 15:05:00,1.7347,1.73488,1.73467,1.73488,1802382.0
2009-01-22 15:06:00,1.73492,1.73511,1.73486,1.73498,10895552.0
2009-01-22 15:07:00,1.73501,1.73501,1.73482,1.73483,6711894.0
2009-01-22 15:08:00,1.73483,1.7351,1.73483,1.7351,6646357.0
2009-01-22 15:09:00,1.73522,1.73526,1.73512,1.73512,15114571.0
2009-01-22 15:10:00,1.7349,1.73492,1.73453,1.73453,2183949.0
2009-01-22 15:11:00,1.73448,1.73526,1.73448,1.73526,8000685.0
2009-01-22 15:12:00,1.73535,1.73571,1.73535,1.73571,5225999.0
2009-01-22 15:13:00,1.73586,1.73594,1.73583,1.73585,9295574.0
2009-01-22 15:14:00,1.73593,1.73599,1.7358,1.7358,6832815.0
2009-01-22 15:15:00,1.73586,1.7361,1.73586,1.73602,19460966.0
2009-01-22 15:16:00,1.73619,1.73696,1.73619,1.73696,228669598.0
2009-01-22 15:17:00,1.73721,1.73858,1.73721,1.73858,7280723.0
2009-01-22 15:18:00,1.73868,1.73899,1.73868,1.73899,5595854.0
2009-01-22 15:19:00,1.73898,1.73904,1.73866,1.73872,16333112.0
2009-01-22 15:20:00,1.73892,1.73937,1.73892,1.73928,2682942.0
2009-01-22 15:21:00,1.7394,1.74078,1.7394,1.74078,10083506.0
2009-01-22 15:22:00,1.74093,1.74143,1.74035,1.74143,1185470.0
2009-01-22 15:23:00,1.7414,1.74188,1.74131,1.74188,5709576.0
2009-01-22 15:24:00,1.74195,1.74247,1.74177,1.74247,2706130.0
2009-01-22 15:25:00,1.74246,1.74279,1.74246,1.74279,4105338.0
2009-01-22 15:26:00,1.74287,1.7432,1.74287,1.7432,4511561.0
2009-01-22 15:27:00,1.74325,1.74368,1.74297,1.74368,8099809.0
2009-01-22 15:28:00,1.74373,1.74399,1.74373,1.74399,81053600.0
2009-01-22 15:29:00,1.74408,1.74435,1.74368,1.74435,6807471.0
2009-01-22 15:30:00,1.7444,1.74474,1.7444,1.74474,3397479.0
2009-01-22 15:31:00,1.74481,1.74599,1.74481,1.74599,4287219.0
2009-01-22 15:32:00,1.74604,1.74628,1.74604,1.74628,17537503.0
2009-01-22 15:33:00,1.74636,1.74676,1.74636,1.74676,3076301.0
2009-01-22 15:34:00,1.74679,1.7473,1.74679,1.7472,3469962.0
2009-01-22 15:35:00,1.74717,1.74717,1.74646,1.74651,5453049.0
2009-01-22 15:36:00,1.74643,1.74644,1.74606,1.74606,4343583.0
2009-01-22 15:37:00,1.74587,1.74633,1.74576,1.74602,6322771.0
2009-01-22 15:38:00,1.74583,1.74605,1.74583,1.74605,2496268.0
2009-01-22 15:39:00,1.74622,1.74671,1.746,1.746,27887085.0
2009-01-22 15:40:00,1.74594,1.74594,1.7456,1.7458,6758997.0
2009-01-22 15:41:00,1.74586,1.7462,1.74586,1.7462,3580744.0
2009-01-22 15:42:00,1.74638,1.74721,1.74638,1.74704,162229130.0
2009-01-22 15:43:00,1.74691,1.74691,1.74628,1.74677,11785894.0
2009-01-22 15:44:00,1.7471,1.74796,1.7471,1.74796,13869140.0
2009-01-22 15:45:00,1.74778,1.74778,1.74745,1.7476,1542003.0
2009-01-22 15:46:00,1.74783,1.74826,1.74783,1.74826,48432493.0
2009-01-22 15:47:00,1.74856,1.74993,1.74856,1.74993,8299301.0
2009-01-22 15:48:00,1.75028,1.75058,1.75008,1.75008,65181520.0
2009-01-22 15:49:00,1.74988,1.74993,1.74968,1.74968,4171723.0
2009-01-22 15:50:00,1.74968,1.74968,1.74928,1.74928,1198179.0
2009-01-22 15:51:00,1.74926,1.74926,1.74879,1.74879,6682307.0
2009-01-22 15:52:00,1.74868,1.74919,1.74811,1.74911,2456097.0
2009-01-22 15:53:00,1.74936,1.74978,1.74936,1.74976,85386003.0
2009-01-22 15:54:00,1.74984,1.75013,1.74984,1.75013,1117756.0
2009-01-22 15:55:00,1.75024,1.75054,1.75024,1.75054,9237929.0
2009-01-22 15:56:00,1.75064,1.75104,1.7506,1.75104,13017299.0
2009-01-22 15:57:00,1.75109,1.75151,1.75109,1.75151,12016526.0
2009-01-22 15:58:00,1.75164,1.75368,1.75164,1.75357,199631523.0
2009-01-22 15:59:00,1.75313,1.75354,1.75291,1.75354,10237582.0
2009-01-22 16:00:00,1.75358,1.75386,1.75358,1.75386,3384154.0
2009-01-22 16:01:00,1.75393,1.75436,1.75384,1.75384,1407616.0
2009-01-22 16:02:00,1.75354,1.75354,1.75315,1.75315,3050943.0
2009-01-22 16:03:00,1.75283,1.75327,1.7527,1.75327,4839158.0
2009-01-22 16:04:00,1.7533,1.7538,1.7533,1.7538,68548410.0
2009-01-22 16:05:00,1.75379,1.75379,1.75318,1.75318,8683133.0
2009-01-22 16:06:00,1.75299,1.75331,1.75292,1.75331,22996250.0
2009-01-22 16:07:00,1.75335,1.75335,1.75316,1.7532,7006503.0
2009-01-22 16:08:00,1.75334,1.7534,1.75323,1.75333,18132829.0
2009-01-22 16:09:00,1.75318,1.75318,1.75262,1.75264,7303022.0
2009-01-22 16:10:00,1.75238,1.75248,1.75202,1.75202,10762830.0
2009-01-22 16:11:00,1.75193,1.75252,1.75193,1.75241,3446965.0
2009-01-22 16:12:00,1.7524,1.75247,1.75202,1.75247,2585993.0
2009-01-22 16:13:00,1.75263,1.75266,1.75219,1.75219,3114489.0
2009-01-22 16:14:00,1.7521,1.7527,1.75163,1.7527,105743280.0
2009-01-22 16:15:00,1.75258,1.75258,1.75229,1.75229,5308595.0
2009-01-22 16:16:00,1.75207,1.75207,1.7511,1.7511,11115450.0
2009-01-22 16:17:00,1.75099,1.75162,1.75095,1.75159,2490320.0
2009-01-22 16:18:00,1.75173,1.75222,1.75172,1.75222,17732447.0
2009-01-22 16:19:00,1.75229,1.75284,1.75229,1.75284,3167867.0
2009-01-22 16:20:00,1.7527,1.7527,1.75235,1.75235,2475812.0
2009-01-22 16:21:00,1.75222,1.75222,1.75166,1.75168,3497020.0
2009-01-22 16:22:00,1.75166,1.75166,1.75127,1.75127,3683881.0
2009-01-22 16:23:00,1.75117,1.75121,1.75088,1.75121,4768913.0
2009-01-22 16:24:00,1.75113,1.75115,1.75079,1.75079,26151851.0
2009-01-22 16:25:00,1.7507,1.7507,1.75021,1.75021,1057575.0
2009-01-22 16:26:00,1.74998,1.75037,1.74994,1.75037,46615107.0
2009-01-22 16:27:00,1.75051,1.75059,1.75035,1.75039,9886245.0
2009-01-22 16:28:00,1.75035,1.75035,1.74938,1.74938,7851724.0
2009-01-22 16:29:00,1.74929,1.74929,1.74896,1.74896,6988015.0
2009-01-22 16:30:00,1.74903,1.74903,1.74845,1.74861,365549472.0
2009-01-22 16:31:00,1.74863,1.74866,1.7482,1.7482,4818846.0
2009-01-22 16:32:00,1.74832,1.74872,1.74832,1.7486,100206440.0
2009-01-22 16:33:00,1.74863,1.74863,1.74776,1.74776,8386955.0
2009-01-22 16:34:00,1.74762,1.74762,1.7472,1.74744,8797707.0
2009-01-22 16:35:00,1.74718,1.74718,1.7466,1.7466,11815616.0
2009-01-22 16:36:00,1.7462,1.7462,1.74589,1.74589,7083570.0
2009-01-22 16:37:00,1.7459,1.7459,1.74531,1.74531,6580584.0
2009-01-22 16:38:00,1.74527,1.74527,1.74492,1.74492,2875217.0
2009-01-22 16:39:00,1.74484,1.74484,1.7445,1.7445,11085750.0
2009-01-22 16:40:00,1.74439,1.74439,1.74412,1.74412,3997839.0
2009-01-22 16:41:00,1.7441,1.7441,1.7438,1.7438,8568351.0
2009-01-22 16:42:00,1.74375,1.74375,1.74322,1.74325,1262242.0
2009-01-22 16:43:00,1.74317,1.74317,1.74273,1.74273,8229746.0
2009-01-22 16:44:00,1.7428,1.7428,1.7409,1.7409,99839181.0
2009-01-22 16:45:00,1.74075,1.74078,1.74027,1.7404,3400467.0
2009-01-22 16:46:00,1.74053,1.74101,1.74045,1.74045,5053814.0
2009-01-22 16:47:00,1.7402,1.7402,1.73941,1.73941,3542163.0
2009-01-22 16:48:00,1.73924,1.73979,1.73924,1.73979,1010019.0
2009-01-22 16:49:00,1.73997,1.7403,1.73997,1.74028,852738.0
2009-01-22 16:50:00,1.74005,1.74005,1.73912,1.73912,8459862.0
2009-01-22 16:51:00,1.73929,1.73929,1.73884,1.73884,6324906.0
2009-01-22 16:52:00,1.7385,1.7385,1.73738,1.73783,9451271.0
2009-01-22 16:53:00,1.73803,1.73845,1.73774,1.73774,3450802.0
2009-01-22 16:54:00,1.73767,1.73787,1.73742,1.73751,7867359.0
2009-01-22 16:55:00,1.73761,1.73785,1.73756,1.73785,2084566.0
2009-01-22 16:56:00,1.7379,1.7379,1.7372,1.7372,50092162.0
2009-01-22 16:57:00,1.73715,1.73715,1.73673,1.73673,5246436.0
2009-01-22 16:58:00,1.73675,1.73675,1.7355,1.73622,24633180.0
2009-01-22 16:59:00,1.73623,1.73668,1.73623,1.73654,18391141.0
2009-01-22 17:00:00,1.73631,1.73631,1.73549,1.73559,3767157.0
2009-01-22 17:01:00,1.73539,1.73539,1.73474,1.73486,2165170.0
2009-01-22 17:02:00,1.73472,1.7359,1.73472,1.73527,69304620.0
2009-01-22 17:03:00,1.73556,1.73669,1.73556,1.73669,11101439.0
2009-01-22 17:04:00,1.73674,1.73674,1.73617,1.73617,1514952.0
2009-01-22 17:05:00,1.73607,1.73607,1.73492,1.73492,6016981.0
2009-01-22 17:06:00,1.73507,1.73527,1.73502,1.73525,4322643.0
2009-01-22 17:07:00,1.73505,1.73505,1.73433,1.73433,7340859.0
2009-01-22 17:08:00,1.73415,1.73415,1.73312,1.73338,3678786.0
2009-01-22 17:09:00,1.73307,1.73317,1.73281,1.73303,1959249.0
2009-01-22 17:10:00,1.73326,1.73377,1.73326,1.73348,3862827.0
2009-01-22 17:11:00,1.73332,1.73332,1.73214,1.73214,2154579.0
2009-01-22 17:12:00,1.73196,1.73196,1.72969,1.72974,59327616.0
2009-01-22 17:13:00,1.7297,1.72977,1.7294,1.72963,2402930.0
2009-01-22 17:14:00,1.72969,1.73031,1.72969,1.73031,6642664.0
2009-01-22 17:15:00,1.73048,1.73106,1.73048,1.73106,6657604.0
2009-01-22 17:16:00,1.73104,1.73116,1.73088,1.73108,11425772.0
2009-01-22 17:17:00,1.73121,1.73138,1.73091,1.73133,5901259.0
2009-01-22 17:18:00,1.73157,1.73161,1.73128,1.73128,3634960.0
2009-01-22 17:19:00,1.73118,1.73145,1.73118,1.7314,4883427.0
2009-01-22 17:20:00,1.73107,1.73107,1.73048,1.73082,3306162.0
2009-01-22 17:21:00,1.73077,1.73127,1.73077,1.73127,819494.0
2009-01-22 17:22:00,1.73152,1.73272,1.73152,1.73239,9425128.0
2009-01-22 17:23:00,1.73216,1.73216,1.73181,1.73196,6994169.0
2009-01-22 17:24:00,1.73195,1.73223,1.73195,1.73201,6169781.0
2009-01-22 17:25:00,1.73208,1.73251,1.73208,1.73249,11677754.0
2009-01-22 17:26:00,1.73224,1.73305,1.73222,1.73305,8386214.0
2009-01-22 17:27:00,1.73318,1.73358,1.73318,1.73358,2459412.0
2009-01-22 17:28:00,1.73374,1.73434,1.73342,1.73395,11425455.0
2009-01-22 17:29:00,1.73396,1.73411,1.73385,1.73387,6521768.0
2009-01-22 17:30:00,1.73409,1.73459,1.73407,1.73419,3393223.0
2009-01-22 17:31:00,1.73408,1.73408,1.73381,1.73381,11252855.0
2009-01-22 17:32:00,1.73376,1.73376,1.73346,1.73346,8174148.0
2009-01-22 17:33:00,1.73336,1.73336,1.73309,1.7331,5683137.0
2009-01-22 17:34:00,1.73304,1.73304,1.7327,1.7327,9090662.0
2009-01-22 17:35:00,1.73272,1.73272,1.73239,1.73239,5229558.0
2009-01-22 17:36:00,1.732,1.73232,1.73188,1.73192,2101961.0
2009-01-22 17:37:00,1.73183,1.73183,1.73104,1.73104,22072312.0
2009-01-22 17:38:00,1.73087,1.73087,1.73012,1.73012,12642982.0
2009-01-22 17:39:00,1.73016,1.73056,1.73013,1.73013,5507146.0
2009-01-22 17:40:00,1.73043,1.73147,1.73043,1.73136,58618688.0
2009-01-22 17:41:00,1.7315,1.73157,1.73136,1.73157,113310306.0
2009-01-22 17:42:00,1.73167,1.73179,1.73145,1.73155,4713162.0
2009-01-22 17:43:00,1.73159,1.73224,1.73159,1.73224,15308529.0
2009-01-22 17:44:00,1.73227,1.73259,1.73227,1.73259,4519723.0
2009-01-22 17:45:00,1.73264,1.73294,1.73264,1.73294,6504447.0
2009-01-22 17:46:00,1.73302,1.73386,1.73302,1.73347,68519136.0
2009-01-22 17:47:00,1.73338,1.73358,1.73332,1.73358,9852032.0
2009-01-22 17:48:00,1.73349,1.7337,1.73349,1.73364,1769154.0
2009-01-22 17:49:00,1.73342,1.73342,1.73259,1.73259,7845767.0
2009-01-22 17:50:00,1.73237,1.73237,1.73071,1.73071,5771556.0
2009-01-22 17:51:00,1.73074,1.73151,1.73074,1.73141,8924649.0
2009-01-22 17:52:00,1.73155,1.73226,1.73155,1.73226,20780229.0
2009-01-22 17:53:00,1.73229,1.73278,1.73225,1.73242,1959262.0
2009-01-22 17:54:00,1.73308,1.73322,1.73268,1.73309,4411290.0
2009-01-22 17:55:00,1.7331,1.73326,1.7326,1.7326,6231121.0
2009-01-22 17:56:00,1.73257,1.73328,1.73257,1.73328,3573385.0
2009-01-22 17:57:00,1.7334,1.7339,1.7334,1.73386,18706407.0
2009-01-22 17:58:00,1.73398,1.73441,1.7338,1.73441,32725150.0
2009-01-22 17:59:00,1.73469,1.73531,1.73469,1.73503,5518951.0
2009-01-22 18:00:00,1.73513,1.73652,1.73513,1.7364,9525224.0
2009-01-22 18:01:00,1.73644,1.73677,1.73644,1.73677,4284632.0
2009-01-22 18:02:00,1.73709,1.7377,1.73709,1.73767,8574705.0
2009-01-22 18:03:00,1.73777,1.73869,1.73777,1.73869,15974304.0
2009-01-22 18:04:00,1.73877,1.73971,1.73877,1.73971,3259884.0
2009-01-22 18:05:00,1.73983,1.74081,1.73983,1.74081,50065975.0
2009-01-22 18:06:00,1.74083,1.74129,1.74083,1.74128,10505359.0
2009-01-22 18:07:00,1.74141,1.74176,1.74141,1.74176,3400024.0
2009-01-22 18:08:00,1.74178,1.74351,1.74178,1.74327,49832850.0
2009-01-22 18:09:00,1.74331,1.74385,1.74331,1.74362,15393426.0
2009-01-22 18:10:00,1.74335,1.74335,1.74256,1.74313,36888110.0
2009-01-22 18:11:00,1.74304,1.74316,1.7427,1.7427,11660125.0
2009-01-22 18:12:00,1.74272,1.74306,1.74209,1.74209,7706856.0
2009-01-22 18:13:00,1.74195,1.74244,1.74195,1.74244,1870914.0
2009-01-22 18:14:00,1.74283,1.74323,1.74283,1.7431,715634.0
2009-01-22 18:15:00,1.74321,1.74334,1.7426,1.7426,4588687.0
2009-01-22 18:16:00,1.7426,1.7426,1.74225,1.74225,11401696.0
2009-01-22 18:17:00,1.74223,1.74223,1.7419,1.7419,3782577.0
2009-01-22 18:18:00,1.74172,1.74175,1.74133,1.74133,7158724.0
2009-01-22 18:19:00,1.74128,1.7413,1.74103,1.74103,4277418.0
2009-01-22 18:20:00,1.74092,1.74092,1.74058,1.74058,4515263.0
2009-01-22 18:21:00,1.74027,1.74109,1.74027,1.74109,11295749.0
2009-01-22 18:22:00,1.74117,1.74163,1.74105,1.74163,9583475.0
2009-01-22 18:23:00,1.74166,1.74203,1.7416,1.74203,7925129.0
2009-01-22 18:24:00,1.74206,1.7424,1.74189,1.7424,17373582.0
2009-01-22 18:25:00,1.74247,1.7428,1.74245,1.7428,3063010.0
2009-01-22 18:26:00,1.74287,1.7448,1.74287,1.7448,13336040.0
2009-01-22 18:27:00,1.74483,1.74496,1.74433,1.74433,20201401.0
2009-01-22 18:28:00,1.74419,1.74465,1.74419,1.74461,13463085.0
2009-01-22 18:29:00,1.74469,1.74506,1.74469,1.74506,7461690.0
2009-01-22 18:30:00,1.74517,1.74613,1.74517,1.74599,1335486.0
2009-01-22 18:31:00,1.74588,1.74683,1.74588,1.74683,5302172.0
2009-01-22 18:32:00,1.74695,1.74807,1.74693,1.74807,1103164.0
2009-01-22 18:33:00,1.74846,1.74929,1.74846,1.74913,5224595.0
2009-01-22 18:34:00,1.74887,1.74887,1.7483,1.7483,7708938.0
2009-01-22 18:35:00,1.74833,1.74833,1.74763,1.74763,3675064.0
2009-01-22 18:36:00,1.74761,1.74761,1.74717,1.74717,2704053.0
2009-01-22 18:37:00,1.74747,1.74815,1.74747,1.74815,4291737.0
2009-01-22 18:38:00,1.74826,1.74911,1.74826,1.74903,46404644.0
2009-01-22 18:39:00,1.74895,1.749,1.74857,1.74857,42405610.0
2009-01-22 18:40:00,1.74868,1.74875,1.7486,1.74868,7973400.0
2009-01-22 18:41:00,1.74857,1.75016,1.74857,1.75016,12936328.0
2009-01-22 18:42:00,1.7502,1.7502,1.75,1.75,94436835.0
2009-01-22 18:43:00,1.75001,1.75001,1.74956,1.74956,8721827.0
2009-01-22 18:44:00,1.74948,1.74948,1.7485,1.7485,7223287.0
2009-01-22 18:45:00,1.74855,1.74861,1.74848,1.74861,1496016.0
2009-01-22 18:46:00,1.7487,1.74889,1.74826,1.74826,47634392.0
2009-01-22 18:47:00,1.74833,1.74899,1.74833,1.74899,5092773.0
2009-01-22 18:48:00,1.74904,1.74923,1.74882,1.74913,7882689.0
2009-01-22 18:49:00,1.74898,1.74898,1.74869,1.74877,14226054.0
2009-01-22 18:50:00,1.74878,1.74934,1.74878,1.74934,4543882.0
2009-01-22 18:51:00,1.7496,1.75087,1.7496,1.75076,18049079.0
2009-01-22 18:52:00,1.75057,1.75057,1.74988,1.75002,3204021.0
2009-01-22 18:53:00,1.74974,1.74991,1.74813,1.74991,3989709.0
2009-01-22 18:54:00,1.75014,1.75018,1.74997,1.74997,27602974.0
2009-01-22 18:55:00,1.74974,1.74979,1.74943,1.74979,6502151.0
2009-01-22 18:56:00,1.75014,1.75068,1.75014,1.75068,2536901.0
2009-01-22 18:57:00,1.75082,1.75082,1.75007,1.75007,10402736.0
2009-01-22 18:58:00,1.74972,1.74972,1.7492,1.7492,1573731.0
2009-01-22 18:59:00,1.74908,1.7491,1.7488,1.7488,7751703.0
2009-01-22 19:00:00,1.74875,1.74875,1.7483,1.74836,3888700.0
2009-01-22 19:01:00,1.7483,1.7483,1.74796,1.74796,3084502.0
2009-01-22 19:02:00,1.74788,1.74788,1.74761,1.74761,26248194.0
2009-01-22 19:03:00,1.74752,1.74752,1.74708,1.74709,6370459.0
2009-01-22 19:04:00,1.74711,1.74711,1.74683,1.74683,5955870.0
2009-01-22 19:05:00,1.74678,1.74678,1.74631,1.74631,4123892.0
2009-01-22 19:06:00,1.74623,1.74623,1.74451,1.74464,197798538.0
2009-01-22 19:07:00,1.74489,1.74521,1.74489,1.74501,23181460.0
2009-01-22 19:08:00,1.74507,1.74548,1.74507,1.74548,10418849.0
2009-01-22 19:09:00,1.74555,1.74585,1.74555,1.74585,7503922.0
2009-01-22 19:10:00,1.7459,1.74635,1.7459,1.74635,3574935.0
2009-01-22 19:11:00,1.74637,1.74663,1.74632,1.74663,3101324.0
2009-01-22 19:12:00,1.74673,1.74705,1.74673,1.74705,5838112.0
2009-01-22 19:13:00,1.74701,1.74749,1.74701,1.74749,9031198.0
2009-01-22 19:14:00,1.74783,1.74792,1.74773,1.74792,73625856.0
2009-01-22 19:15:00,1.74814,1.74879,1.74814,1.74879,3634240.0
2009-01-22 19:16:00,1.74903,1.74914,1.74857,1.74857,3632945.0
2009-01-22 19:17:00,1.74827,1.74827,1.74797,1.74812,8180757.0
2009-01-22 19:18:00,1.74792,1.74792,1.74741,1.7475,2693912.0
2009-01-22 19:19:00,1.74746,1.74746,1.74722,1.74729,8839278.0
2009-01-22 19:20:00,1.7475,1.74822,1.7475,1.74782,14157468.0
2009-01-22 19:21:00,1.74806,1.74873,1.74806,1.74863,5115005.0
2009-01-22 19:22:00,1.74864,1.74868,1.74844,1.74868,6560037.0
2009-01-22 19:23:00,1.74857,1.74857,1.74787,1.74836,3136001.0
2009-01-22 19:24:00,1.74825,1.74825,1.74726,1.74728,2848482.0
2009-01-22 19:25:00,1.74751,1.74783,1.74751,1.74783,6438343.0
2009-01-22 19:26:00,1.7479,1.74935,1.7479,1.74931,35919752.0
2009-01-22 19:27:00,1.74938,1.74952,1.74938,1.74947,4086159.0
2009-01-22 19:28:00,1.74937,1.74958,1.74931,1.74954,4127350.0
2009-01-22 19:29:00,1.74964,1.74986,1.74942,1.74986,8728196.0
2009-01-22 19:30:00,1.75005,1.75043,1.75005,1.75043,3794073.0
2009-01-22 19:31:00,1.75029,1.75037,1.75006,1.75006,26420955.0
2009-01-22 19:32:00,1.75005,1.75005,1.74981,1.74981,5055661.0
2009-01-22 19:33:00,1.74969,1.75052,1.74969,1.75052,7060506.0
2009-01-22 19:34:00,1.75063,1.75146,1.75063,1.75146,21140005.0
2009-01-22 19:35:00,1.75164,1.75164,1.75093,1.75093,7054275.0
2009-01-22 19:36:00,1.7508,1.75087,1.7506,1.75087,28713075.0
2009-01-22 19:37:00,1.75092,1.75123,1.75087,1.75123,10060393.0
2009-01-22 19:38:00,1.75118,1.75118,1.75085,1.75085,7756944.0
2009-01-22 19:39:00,1.7507,1.75166,1.7507,1.75166,6160741.0
2009-01-22 19:40:00,1.75128,1.75144,1.75073,1.75073,11733113.0
2009-01-22 19:41:00,1.75105,1.75105,1.7506,1.75078,4211414.0
2009-01-22 19:42:00,1.75084,1.75107,1.75066,1.75066,22410990.0
2009-01-22 19:43:00,1.75058,1.75058,1.74989,1.74989,10286876.0
2009-01-22 19:44:00,1.7498,1.7498,1.74843,1.74843,15555428.0
2009-01-22 19:45:00,1.74831,1.74831,1.74706,1.74706,2313304.0
2009-01-22 19:46:00,1.74682,1.74705,1.74682,1.74705,7685719.0
2009-01-22 19:47:00,1.74723,1.74783,1.74723,1.74783,2375519.0
2009-01-22 19:48:00,1.74764,1.74764,1.74686,1.74707,4630528.0
2009-01-22 19:49:00,1.74706,1.74706,1.74604,1.74604,8717081.0
2009-01-22 19:50:00,1.7459,1.74596,1.74577,1.74596,1485520.0
2009-01-22 19:51:00,1.74609,1.74639,1.74609,1.74619,12102585.0
2009-01-22 19:52:00,1.74613,1.74647,1.74613,1.74647,7067676.0
2009-01-22 19:53:00,1.7466,1.74704,1.74647,1.74704,7675912.0
2009-01-22 19:54:00,1.74712,1.74785,1.74712,1.74785,16324864.0
2009-01-22 19:55:00,1.74809,1.74885,1.74809,1.74885,5704610.0
2009-01-22 19:56:00,1.74912,1.74937,1.74882,1.74882,24029412.0
2009-01-22 19:57:00,1.74858,1.74863,1.74815,1.74815,1257056.0
2009-01-22 19:58:00,1.74809,1.74833,1.74799,1.74833,2922000.0
2009-01-22 19:59:00,1.74839,1.74839,1.74783,1.74783,532530.0
2009-01-22 20:00:00,1.74782,1.74799,1.74769,1.74769,30790417.0
2009-01-22 20:01:00,1.74746,1.74746,1.74661,1.74661,3150794.0
2009-01-22 20:02:00,1.74643,1.74643,1.74572,1.74572,7973421.0
2009-01-22 20:03:00,1.74569,1.74569,1.74534,1.74534,11105563.0
2009-01-22 20:04:00,1.74529,1.74529,1.745,1.745,11450667.0
2009-01-22 20:05:00,1.74499,1.74499,1.7446,1.74486,2746716.0
2009-01-22 20:06:00,1.74491,1.74517,1.7449,1.74517,6427943.0
2009-01-22 20:07:00,1.74524,1.74553,1.74518,1.74553,5533966.0
2009-01-22 20:08:00,1.74573,1.74641,1.74573,1.74641,13077104.0
2009-01-22 20:09:00,1.74622,1.74622,1.74551,1.74576,35216832.0
2009-01-22 20:10:00,1.74564,1.74587,1.74538,1.74543,2825191.0
2009-01-22 20:11:00,1.74536,1.74546,1.74528,1.74546,2127458.0
2009-01-22 20:12:00,1.74553,1.74619,1.74553,1.74619,75101325.0
2009-01-22 20:13:00,1.74622,1.74656,1.74622,1.74631,11111156.0
2009-01-22 20:14:00,1.74637,1.74637,1.74611,1.74611,1488938.0
2009-01-22 20:15:00,1.74616,1.74618,1.74591,1.74591,13312043.0
2009-01-22 20:16:00,1.74568,1.74574,1.74535,1.74541,6701603.0
2009-01-22 20:17:00,1.74549,1.74583,1.74549,1.74583,7274394.0
2009-01-22 20:18:00,1.74585,1.74612,1.74508,1.74508,4580550.0
2009-01-22 20:19:00,1.74493,1.74508,1.7447,1.7447,6335814.0
2009-01-22 20:20:00,1.74447,1.74447,1.74273,1.74273,6436312.0
2009-01-22 20:21:00,1.74248,1.74248,1.74102,1.74102,6906818.0
2009-01-22 20:22:00,1.74112,1.74182,1.74112,1.74176,13616280.0
2009-01-22 20:23:00,1.74153,1.74158,1.7411,1.74158,2000464.0
2009-01-22 20:24:00,1.74171,1.74207,1.74171,1.74179,4865863.0
2009-01-22 20:25:00,1.7417,1.7417,1.74103,1.74103,3626742.0
2009-01-22 20:26:00,1.74077,1.74077,1.74021,1.74021,15971885.0
2009-01-22 20:27:00,1.74011,1.74059,1.7397,1.74059,3983332.0
2009-01-22 20:28:00,1.74075,1.74114,1.74038,1.74091,2481971.0
2009-01-22 20:29:00,1.74085,1.74085,1.73992,1.73992,14909553.0
2009-01-22 20:30:00,1.73985,1.73985,1.73957,1.73957,14010994.0
2009-01-22 20:31:00,1.73955,1.73955,1.73908,1.73941,8110308.0
2009-01-22 20:32:00,1.73965,1.74008,1.73965,1.74008,9757284.0
2009-01-22 20:33:00,1.74005,1.74066,1.74005,1.74066,14699622.0
2009-01-22 20:34:00,1.74074,1.7408,1.74048,1.74051,7484204.0
2009-01-22 20:35:00,1.74035,1.74035,1.73996,1.73996,4532140.0
2009-01-22 20:36:00,1.73993,1.73994,1.73943,1.73994,6145242.0
2009-01-22 20:37:00,1.73991,1.73994,1.73974,1.73994,4248667.0
2009-01-22 20:38:00,1.73989,1.74001,1.73977,1.74001,3407690.0
2009-01-22 20:39:00,1.73999,1.74002,1.73983,1.73983,6421512.0
2009-01-22 20:40:00,1.74006,1.74019,1.74001,1.74002,17304255.0
2009-01-22 20:41:00,1.73981,1.7402,1.73969,1.7402,57460532.0
2009-01-22 20:42:00,1.74051,1.741,1.74051,1.741,5007753.0
2009-01-22 20:43:00,1.74112,1.74131,1.74107,1.74131,4375334.0
2009-01-22 20:44:00,1.74121,1.74182,1.74121,1.74133,15070511.0
2009-01-22 20:45:00,1.7413,1.74146,1.74088,1.74088,1849982.0
2009-01-22 20:46:00,1.74107,1.74113,1.741,1.741,13826191.0
2009-01-22 20:47:00,1.74104,1.74138,1.74104,1.74138,3465458.0
2009-01-22 20:48:00,1.74154,1.74187,1.74154,1.74173,2385152.0
2009-01-22 20:49:00,1.7415,1.7415,1.74091,1.74091,8652699.0
2009-01-22 20:50:00,1.74063,1.74063,1.74007,1.74007,2616554.0
2009-01-22 20:51:00,1.74021,1.74071,1.74021,1.74071,7604812.0
2009-01-22 20:52:00,1.74109,1.74195,1.74109,1.74195,5312205.0
2009-01-22 20:53:00,1.74216,1.74236,1.74216,1.74236,3201449.0
2009-01-22 20:54:00,1.74228,1.74228,1.74061,1.74199,3752574.0
2009-01-22 20:55:00,1.74202,1.7421,1.74191,1.74191,8055729.0
2009-01-22 20:56:00,1.74172,1.74172,1.74092,1.74092,4377219.0
2009-01-22 20:57:00,1.74078,1.74108,1.74063,1.74108,3829128.0
2009-01-22 20:58:00,1.74124,1.74142,1.74124,1.74141,6986766.0
2009-01-22 20:59:00,1.74158,1.74224,1.74146,1.74224,8274312.0
2009-01-22 21:00:00,1.74236,1.74243,1.74234,1.74234,8545801.0
2009-01-22 21:01:00,1.74245,1.74245,1.74198,1.74223,3567423.0
2009-01-22 21:02:00,1.74204,1.74204,1.74103,1.74123,8939879.0
2009-01-22 21:03:00,1.74107,1.74214,1.74107,1.74214,5457263.0
2009-01-22 21:04:00,1.74214,1.74258,1.74207,1.74258,5507217.0
2009-01-22 21:05:00,1.74242,1.74243,1.74201,1.74201,6568334.0
2009-01-22 21:06:00,1.74242,1.7428,1.74236,1.74266,3706205.0
2009-01-22 21:07:00,1.74243,1.74243,1.74186,1.7421,3568150.0
2009-01-22 21:08:00,1.74218,1.74221,1.74207,1.74207,3082043.0
2009-01-22 21:09:00,1.74212,1.74259,1.74202,1.74202,3611623.0
2009-01-22 21:10:00,1.74187,1.74193,1.74168,1.74175,7204148.0
2009-01-22 21:11:00,1.7415,1.7415,1.74096,1.74096,22583383.0
2009-01-22 21:12:00,1.74096,1.74096,1.73975,1.73975,8823433.0
2009-01-22 21:13:00,1.7395,1.7395,1.73893,1.73893,8441395.0
2009-01-22 21:14:00,1.73869,1.73893,1.73844,1.73893,11742315.0
2009-01-22 21:15:00,1.73899,1.73899,1.73818,1.73818,10367820.0
2009-01-22 21:16:00,1.73832,1.73867,1.73832,1.73855,12138295.0
2009-01-22 21:17:00,1.73842,1.73856,1.73836,1.7384,60349752.0
2009-01-22 21:18:00,1.73832,1.73842,1.7382,1.73821,2245808.0
2009-01-22 21:19:00,1.7384,1.73862,1.73812,1.73812,5149102.0
2009-01-22 21:20:00,1.73827,1.73926,1.73827,1.73926,3271444.0
2009-01-22 21:21:00,1.73931,1.73978,1.73931,1.73978,4813493.0
2009-01-22 21:22:00,1.73987,1.74008,1.73959,1.73999,110707450.0
2009-01-22 21:23:00,1.73974,1.73974,1.73893,1.73893,4748687.0
2009-01-22 21:24:00,1.73889,1.73899,1.73877,1.73889,9726606.0
2009-01-22 21:25:00,1.73883,1.73892,1.73879,1.73892,4412775.0
2009-01-22 21:26:00,1.73873,1.73873,1.7379,1.7379,6861731.0
2009-01-22 21:27:00,1.73779,1.73779,1.73753,1.73769,3720901.0
2009-01-22 21:28:00,1.73761,1.73761,1.73738,1.73761,16090814.0
2009-01-22 21:29:00,1.73778,1.73818,1.73778,1.73808,4686877.0
2009-01-22 21:30:00,1.73815,1.73816,1.7363,1.7363,20708047.0
2009-01-22 21:31:00,1.73614,1.73614,1.73535,1.73535,5414410.0
2009-01-22 21:32:00,1.73512,1.73536,1.73512,1.73531,6267905.0
2009-01-22 21:33:00,1.73502,1.73502,1.73449,1.73449,1325860.0
2009-01-22 21:34:00,1.73452,1.73455,1.73428,1.73455,9110488.0
2009-01-22 21:35:00,1.73466,1.73525,1.73466,1.73525,4435854.0
2009-01-22 21:36:00,1.73527,1.73527,1.73373,1.73373,2394165.0
2009-01-22 21:37:00,1.73363,1.73417,1.73362,1.73417,8053346.0
2009-01-22 21:38:00,1.73424,1.73474,1.73424,1.73474,4225712.0
2009-01-22 21:39:00,1.7348,1.73527,1.7347,1.73527,1613770.0
2009-01-22 21:40:00,1.73529,1.73646,1.73529,1.73646,3746760.0
2009-01-22 21:41:00,1.73649,1.73703,1.73648,1.73703,6455915.0
2009-01-22 21:42:00,1.73719,1.7373,1.73682,1.7373,5824517.0
2009-01-22 21:43:00,1.73733,1.73776,1.73733,1.73776,6193757.0
2009-01-22 21:44:00,1.73776,1.73824,1.73776,1.73814,16596824.0
2009-01-22 21:45:00,1.73832,1.73861,1.73832,1.73861,8480996.0
2009-01-22 21:46:00,1.73862,1.7395,1.73862,1.7395,2629662.0
2009-01-22 21:47:00,1.73965,1.73973,1.73941,1.73941,4794239.0
2009-01-22 21:48:00,1.73918,1.73918,1.7387,1.7387,16204049.0
2009-01-22 21:49:00,1.73848,1.73848,1.73797,1.73797,5729061.0
2009-01-22 21:50:00,1.73794,1.73794,1.73764,1.7379,10522681.0
2009-01-22 21:51:00,1.73812,1.73822,1.73799,1.73809,5840909.0
2009-01-22 21:52:00,1.73812,1.7386,1.73812,1.7386,10674396.0
2009-01-22 21:53:00,1.73861,1.73884,1.7386,1.73879,6225018.0
2009-01-22 21:54:00,1.73896,1.73919,1.73854,1.73854,5061672.0
2009-01-22 21:55:00,1.73849,1.73849,1.73815,1.73822,4601207.0
2009-01-22 21:56:00,1.73814,1.73814,1.73783,1.73812,8571281.0
2009-01-22 21:57:00,1.73842,1.73879,1.73842,1.73869,18258034.0
2009-01-22 21:58:00,1.73899,1.7393,1.73899,1.73928,1569179.0
2009-01-22 21:59:00,1.7391,1.73921,1.73869,1.73869,4041382.0
2009-01-22 22:00:00,1.73853,1.73875,1.73852,1.73862,6240875.0
2009-01-22 22:01:00,1.73863,1.73872,1.7386,1.73862,5570333.0
2009-01-22 22:02:00,1.7385,1.73857,1.73826,1.73857,7861329.0
2009-01-22 22:03:00,1.7386,1.73882,1.73809,1.73882,1197827.0
2009-01-22 22:04:00,1.73886,1.7391,1.73886,1.73903,4955382.0
2009-01-22 22:05:00,1.73916,1.73958,1.73916,1.73958,3694971.0
2009-01-22 22:06:00,1.73935,1.73935,1.73911,1.73933,4269016.0
2009-01-22 22:07:00,1.73945,1.73988,1.73915,1.73988,590724.0
2009-01-22 22:08:00,1.74018,1.74027,1.73994,1.74019,5147672.0
2009-01-22 22:09:00,1.74022,1.74061,1.74022,1.74061,1951995.0
2009-01-22 22:10:00,1.74075,1.74086,1.74071,1.74074,1632652.0
2009-01-22 22:11:00,1.74064,1.74064,1.73988,1.74011,1885568.0
2009-01-22 22:12:00,1.74028,1.7409,1.74028,1.7409,2702076.0
2009-01-22 22:13:00,1.74105,1.74177,1.74105,1.74158,4060403.0
2009-01-22 22:14:00,1.74214,1.74226,1.74205,1.74212,2170377.0
2009-01-22 22:15:00,1.74213,1.74213,1.74161,1.74198,3687448.0
2009-01-22 22:16:00,1.74194,1.74194,1.74163,1.74166,1619760.0
2009-01-22 22:17:00,1.74169,1.74169,1.7415,1.74152,5993718.0
2009-01-22 22:18:00,1.74149,1.74203,1.74149,1.74203,5326829.0
2009-01-22 22:19:00,1.74213,1.74216,1.74188,1.74188,8982719.0
2009-01-22 22:20:00,1.74161,1.74179,1.74156,1.74158,6813197.0
2009-01-22 22:21:00,1.74164,1.74178,1.74164,1.74168,10458974.0
2009-01-22 22:22:00,1.74147,1.7415,1.74108,1.74112,34292305.0
2009-01-22 22:23:00,1.74111,1.74111,1.74095,1.74106,9417262.0
2009-01-22 22:24:00,1.74103,1.74103,1.74077,1.74077,5273387.0
2009-01-22 22:25:00,1.74079,1.74117,1.74079,1.74116,5685812.0
2009-01-22 22:26:00,1.7414,1.74162,1.7414,1.7414,7121960.0
2009-01-22 22:27:00,1.74147,1.74147,1.74121,1.74141,20427263.0
2009-01-22 22:28:00,1.74155,1.74177,1.74155,1.74177,18907169.0
2009-01-22 22:29:00,1.74179,1.74202,1.74179,1.74194,1914156.0
2009-01-22 22:30:00,1.74194,1.74194,1.74128,1.74128,7156875.0
2009-01-22 22:31:00,1.74121,1.74158,1.74111,1.74158,24232468.0
2009-01-22 22:32:00,1.74168,1.74198,1.74163,1.74198,4015190.0
2009-01-22 22:33:00,1.74204,1.74204,1.74181,1.74202,21027907.0
2009-01-22 22:34:00,1.74189,1.74218,1.74183,1.74218,1085087.0
2009-01-22 22:35:00,1.7423,1.74247,1.7423,1.74244,3582159.0
2009-01-22 22:36:00,1.74232,1.7425,1.7423,1.7423,19885319.0
2009-01-22 22:37:00,1.74237,1.74251,1.74223,1.74251,953759.0
2009-01-22 22:38:00,1.74267,1.74284,1.74234,1.74234,2476836.0
2009-01-22 22:39:00,1.74228,1.74228,1.74184,1.74187,32978511.0
2009-01-22 22:40:00,1.74189,1.74189,1.74168,1.74168,2999131.0
2009-01-22 22:41:00,1.74177,1.74177,1.74146,1.74148,2332562.0
2009-01-22 22:42:00,1.7416,1.74181,1.74127,1.74127,2718157.0
2009-01-22 22:43:00,1.74112,1.74112,1.74018,1.74018,11008850.0
2009-01-22 22:44:00,1.74022,1.74103,1.74022,1.74103,8200267.0
2009-01-22 22:45:00,1.74123,1.74123,1.74102,1.74111,3306425.0
2009-01-22 22:46:00,1.74093,1.74093,1.74043,1.74045,3629213.0
2009-01-22 22:47:00,1.74012,1.74066,1.74012,1.74066,7245643.0
2009-01-22 22:48:00,1.74088,1.74161,1.74088,1.7416,15758803.0
2009-01-22 22:49:00,1.74167,1.7423,1.74167,1.7423,2539349.0
2009-01-22 22:50:00,1.74233,1.74233,1.74196,1.74196,4902099.0
2009-01-22 22:51:00,1.74174,1.7418,1.74153,1.74153,15356745.0
2009-01-22 22:52:00,1.74129,1.74146,1.74126,1.74146,5038187.0
2009-01-22 22:53:00,1.74142,1.74188,1.74142,1.74188,19866743.0
2009-01-22 22:54:00,1.74199,1.74199,1.74086,1.74086,5112326.0
2009-01-22 22:55:00,1.74074,1.74078,1.74055,1.74078,12459582.0
2009-01-22 22:56:00,1.74089,1.74153,1.74089,1.74153,13286781.0
2009-01-22 22:57:00,1.74141,1.74148,1.74128,1.74148,29827907.0
2009-01-22 22:58:00,1.74125,1.74125,1.74104,1.74111,1123811.0
2009-01-22 22:59:00,1.74103,1.74103,1.74061,1.74061,30114247.0
2009-01-22 23:00:00,1.74046,1.74063,1.74001,1.74001,8391592.0
2009-01-22 23:01:00,1.74003,1.74005,1.73994,1.74,14638276.0
2009-01-22 23:02:00,1.73993,1.73993,1.73935,1.73935,4510858.0
2009-01-22 23:03:00,1.73924,1.73927,1.73893,1.73927,8229916.0
2009-01-22 23:04:00,1.73924,1.73928,1.73899,1.73899,11907640.0
2009-01-22 23:05:00,1.73909,1.73934,1.73903,1.73933,7871528.0
2009-01-22 23:06:00,1.73917,1.73917,1.73868,1.73868,15258756.0
2009-01-22 23:07:00,1.73851,1.73866,1.73824,1.73824,6965009.0
2009-01-22 23:08:00,1.7382,1.7382,1.73773,1.73773,7523403.0
2009-01-22 23:09:00,1.7376,1.7376,1.73727,1.73747,12202442.0
2009-01-22 23:10:00,1.73752,1.73817,1.73752,1.73817,41669849.0
2009-01-22 23:11:00,1.73839,1.73843,1.73821,1.73834,2166962.0
2009-01-22 23:12:00,1.73825,1.73825,1.73794,1.73808,2129652.0
2009-01-22 23:13:00,1.73793,1.73793,1.73745,1.73745,4159354.0
2009-01-22 23:14:00,1.73712,1.73712,1.73661,1.73681,9801708.0
2009-01-22 23:15:00,1.73676,1.73676,1.73598,1.73598,9473824.0
2009-01-22 23:16:00,1.736,1.73632,1.73582,1.73632,3638448.0
2009-01-22 23:17:00,1.73652,1.73652,1.73627,1.73627,35273522.0
2009-01-22 23:18:00,1.73619,1.73636,1.73603,1.73636,15340244.0
2009-01-22 23:19:00,1.7366,1.7366,1.73632,1.73632,26947064.0
2009-01-22 23:20:00,1.73616,1.73628,1.73595,1.73628,26715760.0
2009-01-22 23:21:00,1.7367,1.73716,1.7367,1.73707,8367763.0
2009-01-22 23:22:00,1.73726,1.73777,1.73726,1.73777,2484768.0
2009-01-22 23:23:00,1.73794,1.73825,1.73794,1.73817,16286038.0
2009-01-22 23:24:00,1.73816,1.73818,1.73796,1.73797,2198544.0
2009-01-22 23:25:00,1.73783,1.7379,1.73771,1.73771,2333518.0
2009-01-22 23:26:00,1.73775,1.73837,1.73741,1.73837,16664072.0
2009-01-22 23:27:00,1.73856,1.73857,1.73818,1.73818,3290615.0
2009-01-22 23:28:00,1.7381,1.73833,1.7381,1.73833,6676613.0
2009-01-22 23:29:00,1.73822,1.73843,1.73822,1.73832,2272381.0
2009-01-22 23:30:00,1.73838,1.73838,1.73815,1.73816,38758639.0
2009-01-22 23:31:00,1.73807,1.73822,1.73788,1.73822,6566680.0
2009-01-22 23:32:00,1.73838,1.73843,1.73819,1.73819,6149340.0
2009-01-22 23:33:00,1.73815,1.73835,1.73805,1.73835,5033764.0
2009-01-22 23:34:00,1.73845,1.7387,1.73839,1.7387,7173460.0
2009-01-22 23:35:00,1.73865,1.73865,1.7382,1.7382,4577038.0
2009-01-22 23:36:00,1.73815,1.73815,1.73765,1.73765,2453247.0
2009-01-22 23:37:00,1.73775,1.73779,1.73733,1.73779,20666873.0
2009-01-22 23:38:00,1.73784,1.73795,1.73772,1.73789,9186178.0
2009-01-22 23:39:00,1.73785,1.73842,1.73785,1.73842,2841252.0
2009-01-22 23:40:00,1.73847,1.73854,1.7384,1.73854,26715107.0
2009-01-22 23:41:00,1.73857,1.73857,1.73805,1.73805,2262768.0
2009-01-22 23:42:00,1.73802,1.73811,1.73767,1.73803,20951227.0
2009-01-22 23:43:00,1.73808,1.73829,1.73797,1.73829,8903230.0
2009-01-22 23:44:00,1.7383,1.73874,1.7383,1.73846,13917448.0
2009-01-22 23:45:00,1.73876,1.73913,1.73876,1.73913,6555967.0
2009-01-22 23:46:00,1.73907,1.73907,1.73881,1.73907,7464999.0
2009-01-22 23:47:00,1.73894,1.73894,1.73835,1.73835,11761554.0
2009-01-22 23:48:00,1.73818,1.73842,1.73798,1.73798,5773120.0
2009-01-22 23:49:00,1.738,1.73802,1.73729,1.73762,13495185.0
2009-01-22 23:50:00,1.73765,1.73767,1.73759,1.73759,12783351.0
2009-01-22 23:51:00,1.73759,1.73759,1.73701,1.73701,10576681.0
2009-01-22 23:52:00,1.73702,1.73741,1.73702,1.73741,741816.0
2009-01-22 23:53:00,1.73755,1.73787,1.73752,1.73774,15076087.0
2009-01-22 23:54:00,1.73761,1.73777,1.73758,1.73763,6771440.0
2009-01-22 23:55:00,1.73788,1.73798,1.73772,1.73772,4913643.0
2009-01-22 23:56:00,1.73757,1.73757,1.73731,1.73731,4270821.0
2009-01-22 23:57:00,1.73717,1.73742,1.73717,1.73721,21744180.0
2009-01-22 23:58:00,1.7371,1.73787,1.73698,1.73787,6328782.0
2009-01-22 23:59:00,1.73798,1.73874,1.73798,1.73874,16254729.0
2009-01-23 00:00:00,1.73884,1.73915,1.73869,1.73869,7995568.0
2009-01-23 00:01:00,1.73875,1.73875,1.73822,1.73822,9424321.0
2009-01-23 00:02:00,1.73825,1.73853,1.73825,1.73853,6695689.0
2009-01-23 00:03:00,1.73874,1.73891,1.73872,1.73876,21982880.0
2009-01-23 00:04:00,1.7387,1.73877,1.73808,1.73808,5921358.0
2009-01-23 00:05:00,1.73807,1.73807,1.73747,1.73768,6628568.0
2009-01-23 00:06:00,1.73777,1.73783,1.73763,1.73779,9817817.0
2009-01-23 00:07:00,1.7378,1.7378,1.7375,1.7375,5967981.0
2009-01-23 00:08:00,1.73748,1.73772,1.73745,1.73772,6407378.0
2009-01-23 00:09:00,1.73773,1.73798,1.73773,1.73787,5577885.0
2009-01-23 00:10:00,1.73798,1.73826,1.73784,1.73791,30737785.0
2009-01-23 00:11:00,1.73815,1.73902,1.73815,1.73902,1579222.0
2009-01-23 00:12:00,1.73912,1.73951,1.73881,1.73881,889952.0
2009-01-23 00:13:00,1.73858,1.73858,1.73808,1.73835,3551858.0
2009-01-23 00:14:00,1.73835,1.7386,1.73824,1.7386,10672214.0
2009-01-23 00:15:00,1.7386,1.7386,1.73797,1.73844,4212643.0
2009-01-23 00:16:00,1.73838,1.73849,1.73836,1.73847,7545564.0
2009-01-23 00:17:00,1.73867,1.73875,1.73867,1.73869,13807374.0
2009-01-23 00:18:00,1.73869,1.73881,1.73867,1.73867,9100189.0
2009-01-23 00:19:00,1.73862,1.73862,1.73819,1.73819,13667122.0
2009-01-23 00:20:00,1.73801,1.73801,1.73789,1.73789,27614540.0
2009-01-23 00:21:00,1.73795,1.73795,1.73781,1.73781,8113887.0
2009-01-23 00:22:00,1.73779,1.73779,1.73748,1.73748,4130536.0
2009-01-23 00:23:00,1.73745,1.73749,1.73733,1.73747,13913444.0
2009-01-23 00:24:00,1.73748,1.73749,1.73738,1.73747,2615501.0
2009-01-23 00:25:00,1.73732,1.73732,1.73673,1.73673,4062787.0
2009-01-23 00:26:00,1.73675,1.73686,1.73639,1.73676,26158723.0
2009-01-23 00:27:00,1.73704,1.73723,1.73697,1.73713,6117123.0
2009-01-23 00:28:00,1.7372,1.73754,1.73718,1.73754,5985176.0
2009-01-23 00:29:00,1.73752,1.73774,1.73752,1.73756,8191891.0
2009-01-23 00:30:00,1.73748,1.73749,1.7373,1.73749,20011802.0
2009-01-23 00:31:00,1.73757,1.73786,1.73749,1.73786,4501871.0
2009-01-23 00:32:00,1.73779,1.73779,1.73735,1.73735,6827083.0
2009-01-23 00:33:00,1.73736,1.7375,1.73723,1.7373,11535877.0
2009-01-23 00:34:00,1.73724,1.73751,1.73724,1.73751,9598438.0
2009-01-23 00:35:00,1.73751,1.73751,1.73732,1.7375,3477040.0
2009-01-23 00:36:00,1.73752,1.7376,1.73733,1.73733,8629170.0
2009-01-23 00:37:00,1.73749,1.73772,1.73749,1.73761,18640387.0
2009-01-23 00:38:00,1.73762,1.73762,1.73742,1.73745,4702825.0
2009-01-23 00:39:00,1.73722,1.7375,1.73705,1.73707,4760592.0
2009-01-23 00:40:00,1.73715,1.73724,1.73711,1.73722,24159072.0
2009-01-23 00:41:00,1.73722,1.73722,1.73694,1.73694,2448050.0
2009-01-23 00:42:00,1.73693,1.73699,1.73635,1.73699,12761547.0
2009-01-23 00:43:00,1.73711,1.73725,1.73709,1.73724,7650797.0
2009-01-23 00:44:00,1.7371,1.73732,1.7371,1.73732,26611413.0
2009-01-23 00:45:00,1.73771,1.73785,1.73771,1.73783,10977641.0
2009-01-23 00:46:00,1.73781,1.73797,1.73781,1.73785,9754764.0
2009-01-23 00:47:00,1.73787,1.73793,1.7378,1.73784,6617719.0
2009-01-23 00:48:00,1.73766,1.73766,1.73732,1.73732,16142490.0
2009-01-23 00:49:00,1.73719,1.73719,1.73651,1.73708,18840338.0
2009-01-23 00:50:00,1.73714,1.73725,1.73706,1.73725,50585197.0
2009-01-23 00:51:00,1.73724,1.73724,1.73706,1.73715,8068177.0
2009-01-23 00:52:00,1.737,1.73705,1.73691,1.73705,868635.0
2009-01-23 00:53:00,1.73716,1.73764,1.73716,1.73764,10870399.0
2009-01-23 00:54:00,1.73763,1.73831,1.73763,1.73804,10335920.0
2009-01-23 00:55:00,1.7383,1.73916,1.7383,1.73897,5306728.0
2009-01-23 00:56:00,1.73871,1.73871,1.73808,1.73808,7033474.0
2009-01-23 00:57:00,1.73781,1.73784,1.73739,1.73739,15695026.0
2009-01-23 00:58:00,1.73735,1.73758,1.73731,1.73758,6473246.0
2009-01-23 00:59:00,1.7374,1.7376,1.7374,1.73753,8106318.0
2009-01-23 01:00:00,1.73759,1.73792,1.73759,1.73787,12478278.0
2009-01-23 01:01:00,1.73804,1.73826,1.73803,1.73821,2399298.0
2009-01-23 01:02:00,1.7382,1.73826,1.73787,1.73821,20178762.0
2009-01-23 01:03:00,1.73816,1.73819,1.73791,1.73799,29845716.0
2009-01-23 01:04:00,1.73808,1.73817,1.73795,1.73817,14701944.0
2009-01-23 01:05:00,1.73835,1.73851,1.73833,1.73836,11112656.0
2009-01-23 01:06:00,1.73844,1.73895,1.73844,1.73895,3901730.0
2009-01-23 01:07:00,1.73906,1.73907,1.73864,1.73907,15929726.0
2009-01-23 01:08:00,1.739,1.73914,1.73893,1.73914,12945943.0
2009-01-23 01:09:00,1.73905,1.73929,1.73905,1.73928,2828755.0
2009-01-23 01:10:00,1.73931,1.73936,1.73929,1.7393,4706731.0
2009-01-23 01:11:00,1.73931,1.73947,1.73913,1.73947,1433189.0
2009-01-23 01:12:00,1.73939,1.73939,1.73913,1.73913,19960581.0
2009-01-23 01:13:00,1.73891,1.73896,1.73875,1.73896,1787581.0
2009-01-23 01:14:00,1.73905,1.73913,1.73888,1.73888,3204418.0
2009-01-23 01:15:00,1.73882,1.73898,1.73882,1.73896,18218105.0
2009-01-23 01:16:00,1.73877,1.73902,1.7387,1.73892,6376490.0
2009-01-23 01:17:00,1.73899,1.73927,1.73899,1.73927,3329985.0
2009-01-23 01:18:00,1.73902,1.73902,1.73843,1.73881,18861144.0
2009-01-23 01:19:00,1.7388,1.73907,1.7388,1.73907,1702810.0
2009-01-23 01:20:00,1.7392,1.7392,1.73867,1.73903,2349569.0
2009-01-23 01:21:00,1.73889,1.73899,1.73839,1.73839,9638458.0
2009-01-23 01:22:00,1.73828,1.73828,1.73804,1.73828,4186344.0
2009-01-23 01:23:00,1.73835,1.7389,1.73835,1.7389,3289207.0
2009-01-23 01:24:00,1.73888,1.73911,1.73888,1.73911,5277360.0
2009-01-23 01:25:00,1.73915,1.73915,1.73864,1.73908,8206368.0
2009-01-23 01:26:00,1.73905,1.73926,1.73887,1.73926,3862055.0
2009-01-23 01:27:00,1.7393,1.7393,1.73902,1.73923,11397370.0
2009-01-23 01:28:00,1.73929,1.73943,1.73921,1.73943,4016558.0
2009-01-23 01:29:00,1.7393,1.73943,1.73923,1.73935,1791566.0
2009-01-23 01:30:00,1.73935,1.73951,1.73933,1.73951,11924435.0
2009-01-23 01:31:00,1.73952,1.73952,1.73934,1.73934,7749021.0
2009-01-23 01:32:00,1.73935,1.73935,1.7391,1.73917,60945023.0
2009-01-23 01:33:00,1.73922,1.73934,1.7383,1.7383,7683785.0
2009-01-23 01:34:00,1.73823,1.73831,1.73795,1.73795,3516490.0
2009-01-23 01:35:00,1.73777,1.73777,1.73735,1.73746,4609968.0
2009-01-23 01:36:00,1.73737,1.73754,1.73723,1.73754,9287355.0
2009-01-23 01:37:00,1.7372,1.73764,1.7372,1.7375,30781876.0
2009-01-23 01:38:00,1.73745,1.73755,1.7371,1.7373,8528082.0
2009-01-23 01:39:00,1.73735,1.73771,1.73735,1.73771,8526107.0
2009-01-23 01:40:00,1.7373,1.73757,1.73702,1.73714,7830276.0
2009-01-23 01:41:00,1.7377,1.73804,1.7377,1.73803,3668717.0
2009-01-23 01:42:00,1.73802,1.7384,1.73802,1.73809,6271289.0
2009-01-23 01:43:00,1.73814,1.73814,1.73751,1.73778,47945315.0
2009-01-23 01:44:00,1.73771,1.73771,1.7375,1.73767,2046731.0
2009-01-23 01:45:00,1.73765,1.73765,1.73726,1.73738,2222289.0
2009-01-23 01:46:00,1.73735,1.73735,1.73721,1.73721,7205034.0
2009-01-23 01:47:00,1.73739,1.73739,1.73721,1.73721,5307422.0
2009-01-23 01:48:00,1.73703,1.73703,1.73667,1.73667,9846783.0
2009-01-23 01:49:00,1.73669,1.7373,1.73669,1.7373,14860463.0
2009-01-23 01:50:00,1.73733,1.73773,1.73733,1.73773,5155891.0
2009-01-23 01:51:00,1.73792,1.73812,1.73792,1.738,41572919.0
2009-01-23 01:52:00,1.73801,1.73801,1.7379,1.73794,4042703.0
2009-01-23 01:53:00,1.73805,1.7382,1.73805,1.73818,2817283.0
2009-01-23 01:54:00,1.73815,1.73823,1.73813,1.73823,3399766.0
2009-01-23 01:55:00,1.73816,1.73828,1.73812,1.73812,2584298.0
2009-01-23 01:56:00,1.73815,1.73815,1.7378,1.7379,6949554.0
2009-01-23 01:57:00,1.73789,1.73789,1.73779,1.73787,4850103.0
2009-01-23 01:58:00,1.73789,1.73801,1.73748,1.73801,13232168.0
2009-01-23 01:59:00,1.73799,1.73804,1.73785,1.73804,3440281.0
2009-01-23 02:00:00,1.73799,1.73799,1.73752,1.73752,15498407.0
2009-01-23 02:01:00,1.73758,1.73758,1.73723,1.73733,6291660.0
2009-01-23 02:02:00,1.7373,1.73761,1.7373,1.73756,23358235.0
2009-01-23 02:03:00,1.73773,1.73782,1.73748,1.73768,4129588.0
2009-01-23 02:04:00,1.7378,1.73788,1.73767,1.73767,5095026.0
2009-01-23 02:05:00,1.73721,1.73726,1.73699,1.73726,7191400.0
2009-01-23 02:06:00,1.73761,1.73775,1.7367,1.7367,14362282.0
2009-01-23 02:07:00,1.73657,1.73679,1.73653,1.73679,809226.0
2009-01-23 02:08:00,1.73712,1.73743,1.73712,1.73743,11118133.0
2009-01-23 02:09:00,1.73751,1.73771,1.73751,1.73755,13951055.0
2009-01-23 02:10:00,1.7374,1.7374,1.73683,1.73705,14951459.0
2009-01-23 02:11:00,1.73688,1.73705,1.73663,1.73663,5894551.0
2009-01-23 02:12:00,1.7367,1.7367,1.73637,1.73639,12183088.0
2009-01-23 02:13:00,1.73632,1.73632,1.73605,1.73613,6846110.0
2009-01-23 02:14:00,1.73626,1.73655,1.73626,1.73652,6995270.0
2009-01-23 02:15:00,1.73649,1.73674,1.73646,1.73646,14062291.0
2009-01-23 02:16:00,1.73665,1.73689,1.73664,1.73674,8930020.0
2009-01-23 02:17:00,1.7367,1.73672,1.73629,1.73664,19678055.0
2009-01-23 02:18:00,1.73657,1.73669,1.73654,1.73664,2473242.0
2009-01-23 02:19:00,1.73651,1.73662,1.73634,1.73634,25997576.0
2009-01-23 02:20:00,1.73628,1.73646,1.73626,1.73642,2693131.0
2009-01-23 02:21:00,1.73659,1.73659,1.7364,1.73658,8993713.0
2009-01-23 02:22:00,1.73661,1.73676,1.73651,1.73661,22246367.0
2009-01-23 02:23:00,1.73645,1.73679,1.73644,1.73679,2722502.0
2009-01-23 02:24:00,1.73668,1.73668,1.73639,1.73656,4972877.0
2009-01-23 02:25:00,1.73646,1.73646,1.73607,1.73612,7272366.0
2009-01-23 02:26:00,1.73602,1.73602,1.73575,1.73585,4856034.0
2009-01-23 02:27:00,1.73591,1.73596,1.73578,1.73578,5858747.0
2009-01-23 02:28:00,1.73571,1.73584,1.73569,1.73584,6063416.0
2009-01-23 02:29:00,1.73583,1.73588,1.73564,1.73564,41430935.0
2009-01-23 02:30:00,1.73556,1.73577,1.73555,1.73577,2260848.0
2009-01-23 02:31:00,1.73581,1.73581,1.73551,1.73551,6266179.0
2009-01-23 02:32:00,1.73555,1.73593,1.73541,1.73552,3026409.0
2009-01-23 02:33:00,1.73537,1.73537,1.73453,1.73466,17247021.0
2009-01-23 02:34:00,1.73458,1.73458,1.73413,1.73413,2436839.0
2009-01-23 02:35:00,1.73418,1.73418,1.73364,1.73367,2244787.0
2009-01-23 02:36:00,1.73371,1.73414,1.73371,1.73414,18049471.0
2009-01-23 02:37:00,1.73419,1.73449,1.73419,1.73442,2548480.0
2009-01-23 02:38:00,1.73451,1.73459,1.73451,1.73456,8063761.0
2009-01-23 02:39:00,1.73441,1.73447,1.73422,1.73422,27414840.0
2009-01-23 02:40:00,1.73437,1.73452,1.73437,1.73452,29236265.0
2009-01-23 02:41:00,1.73456,1.73468,1.73456,1.73468,14362179.0
2009-01-23 02:42:00,1.73476,1.73516,1.73476,1.73516,33773959.0
2009-01-23 02:43:00,1.73508,1.73606,1.73508,1.73606,3884736.0
2009-01-23 02:44:00,1.73614,1.73614,1.73463,1.73508,8876439.0
2009-01-23 02:45:00,1.73494,1.73494,1.73396,1.73396,10160374.0
2009-01-23 02:46:00,1.73408,1.73429,1.73403,1.73429,4528912.0
2009-01-23 02:47:00,1.73442,1.7346,1.73442,1.73455,2204380.0
2009-01-23 02:48:00,1.73428,1.73428,1.73406,1.73406,2142537.0
2009-01-23 02:49:00,1.73388,1.734,1.73388,1.734,40420848.0
2009-01-23 02:50:00,1.73415,1.73415,1.73395,1.73395,13045161.0
2009-01-23 02:51:00,1.73405,1.73447,1.7338,1.73447,7732172.0
2009-01-23 02:52:00,1.73432,1.73432,1.73394,1.73427,7306975.0
2009-01-23 02:53:00,1.73427,1.73427,1.73393,1.73393,14316714.0
2009-01-23 02:54:00,1.73398,1.73436,1.73376,1.73436,7703591.0
2009-01-23 02:55:00,1.7344,1.73465,1.7344,1.73465,12231780.0
2009-01-23 02:56:00,1.7348,1.73517,1.7348,1.73517,7742159.0
2009-01-23 02:57:00,1.73504,1.73504,1.73465,1.73465,4487967.0
2009-01-23 02:58:00,1.73467,1.73493,1.73467,1.73493,13728104.0
2009-01-23 02:59:00,1.73494,1.73569,1.73494,1.73569,8108608.0
2009-01-23 03:00:00,1.73585,1.73585,1.73568,1.73568,31251813.0
2009-01-23 03:01:00,1.7356,1.73577,1.7356,1.73569,1240538.0
2009-01-23 03:02:00,1.7357,1.7357,1.73534,1.73534,27595436.0
2009-01-23 03:03:00,1.73538,1.7355,1.73537,1.7355,13609321.0
2009-01-23 03:04:00,1.73554,1.73586,1.73548,1.73548,11834710.0
2009-01-23 03:05:00,1.73511,1.73511,1.73471,1.73471,5565346.0
2009-01-23 03:06:00,1.73463,1.73463,1.73363,1.73363,19872705.0
2009-01-23 03:07:00,1.73337,1.73337,1.7328,1.733,4648633.0
2009-01-23 03:08:00,1.73321,1.73325,1.73316,1.73316,16141209.0
2009-01-23 03:09:00,1.73332,1.73369,1.73332,1.73369,5237285.0
2009-01-23 03:10:00,1.73384,1.73437,1.73384,1.73437,2546480.0
2009-01-23 03:11:00,1.73428,1.73428,1.73373,1.73382,14917460.0
2009-01-23 03:12:00,1.73414,1.73434,1.73409,1.7343,6588147.0
2009-01-23 03:13:00,1.73479,1.73481,1.73457,1.73457,3989023.0
2009-01-23 03:14:00,1.7344,1.7344,1.73397,1.73408,3205145.0
2009-01-23 03:15:00,1.73388,1.73388,1.73356,1.73356,7868983.0
2009-01-23 03:16:00,1.73348,1.73354,1.73336,1.73336,11780471.0
2009-01-23 03:17:00,1.73322,1.73325,1.73303,1.73303,2734016.0
2009-01-23 03:18:00,1.73303,1.73329,1.73303,1.73329,2367124.0
2009-01-23 03:19:00,1.73316,1.73328,1.73316,1.73328,3225915.0
2009-01-23 03:20:00,1.73328,1.7334,1.73328,1.73334,32287557.0
2009-01-23 03:21:00,1.7332,1.73355,1.7332,1.73355,2708995.0
2009-01-23 03:22:00,1.73354,1.73354,1.73315,1.73315,1052830.0
2009-01-23 03:23:00,1.73305,1.73316,1.73305,1.73309,18508300.0
2009-01-23 03:24:00,1.73318,1.73351,1.73318,1.73351,3719022.0
2009-01-23 03:25:00,1.7337,1.73392,1.73353,1.73353,1011550.0
2009-01-23 03:26:00,1.73374,1.73433,1.73374,1.73433,20817646.0
2009-01-23 03:27:00,1.73452,1.73473,1.73451,1.7347,3906966.0
2009-01-23 03:28:00,1.73471,1.73493,1.73439,1.73493,24966484.0
2009-01-23 03:29:00,1.73481,1.73481,1.73436,1.73436,7223330.0
2009-01-23 03:30:00,1.7342,1.73431,1.73401,1.73431,2007296.0
2009-01-23 03:31:00,1.73436,1.73479,1.73436,1.73479,20571394.0
2009-01-23 03:32:00,1.73485,1.73514,1.73474,1.73483,21150613.0
2009-01-23 03:33:00,1.73478,1.7349,1.73478,1.73487,7881760.0
2009-01-23 03:34:00,1.73474,1.73517,1.73474,1.73505,5645165.0
2009-01-23 03:35:00,1.73489,1.73489,1.73446,1.73446,5552687.0
2009-01-23 03:36:00,1.73443,1.7345,1.7342,1.73431,9888967.0
2009-01-23 03:37:00,1.73428,1.73433,1.73411,1.73411,32998752.0
2009-01-23 03:38:00,1.73428,1.73441,1.73426,1.73426,10837193.0
2009-01-23 03:39:00,1.73417,1.73434,1.73417,1.73418,6510462.0
2009-01-23 03:40:00,1.7343,1.73441,1.73425,1.73441,9183846.0
2009-01-23 03:41:00,1.73441,1.73447,1.73428,1.73428,5213692.0
2009-01-23 03:42:00,1.73436,1.73444,1.73435,1.73442,6611205.0
2009-01-23 03:43:00,1.7344,1.73462,1.7344,1.73462,1473716.0
2009-01-23 03:44:00,1.7347,1.7351,1.73455,1.73481,4019454.0
2009-01-23 03:45:00,1.73468,1.73481,1.73437,1.73437,2024793.0
2009-01-23 03:46:00,1.73402,1.73494,1.73402,1.73494,4048259.0
2009-01-23 03:47:00,1.73507,1.73529,1.73464,1.73464,2715928.0
2009-01-23 03:48:00,1.73432,1.73432,1.73409,1.73409,1815665.0
2009-01-23 03:49:00,1.734,1.73403,1.73373,1.73373,1585409.0
2009-01-23 03:50:00,1.73373,1.73388,1.73365,1.73365,1822253.0
2009-01-23 03:51:00,1.73362,1.73371,1.73329,1.73345,5287255.0
2009-01-23 03:52:00,1.73333,1.73354,1.73333,1.73354,559081.0
2009-01-23 03:53:00,1.73348,1.73348,1.73322,1.73331,4174668.0
2009-01-23 03:54:00,1.73344,1.73398,1.73344,1.73398,3791269.0
2009-01-23 03:55:00,1.73377,1.73377,1.73351,1.73357,5111802.0
2009-01-23 03:56:00,1.73355,1.73355,1.73333,1.73333,1305819.0
2009-01-23 03:57:00,1.73311,1.73311,1.7329,1.73291,8076159.0
2009-01-23 03:58:00,1.73303,1.73339,1.73303,1.73338,5099171.0
2009-01-23 03:59:00,1.73328,1.73328,1.73277,1.73277,6381259.0
2009-01-23 04:00:00,1.73268,1.73288,1.73268,1.73286,3985585.0
2009-01-23 04:01:00,1.73286,1.73286,1.73252,1.73268,1636265.0
2009-01-23 04:02:00,1.73244,1.73253,1.73244,1.73245,18254382.0
2009-01-23 04:03:00,1.7323,1.73251,1.7323,1.73251,9280295.0
2009-01-23 04:04:00,1.73274,1.7332,1.73274,1.7332,4947534.0
2009-01-23 04:05:00,1.73315,1.73315,1.73131,1.73131,5055606.0
2009-01-23 04:06:00,1.73092,1.73097,1.73046,1.73046,6846697.0
2009-01-23 04:07:00,1.73045,1.73045,1.72989,1.72989,10911168.0
2009-01-23 04:08:00,1.72986,1.72986,1.72954,1.72954,5358140.0
2009-01-23 04:09:00,1.72941,1.72944,1.72919,1.72919,10113102.0
2009-01-23 04:10:00,1.72892,1.72932,1.72892,1.72932,6329755.0
2009-01-23 04:11:00,1.7295,1.72962,1.72949,1.72962,17672646.0
2009-01-23 04:12:00,1.72965,1.73011,1.72965,1.73011,5094833.0
2009-01-23 04:13:00,1.73014,1.73016,1.73009,1.73009,2641550.0
2009-01-23 04:14:00,1.73015,1.73023,1.7301,1.73023,8484390.0
2009-01-23 04:15:00,1.7301,1.73023,1.73008,1.73013,17928943.0
2009-01-23 04:16:00,1.73021,1.73023,1.73016,1.73023,6389928.0
2009-01-23 04:17:00,1.73026,1.73039,1.7299,1.73039,6443762.0
2009-01-23 04:18:00,1.73046,1.73132,1.73046,1.73132,6183234.0
2009-01-23 04:19:00,1.73142,1.73151,1.73142,1.73144,3462168.0
2009-01-23 04:20:00,1.73142,1.73152,1.73093,1.73152,1789297.0
2009-01-23 04:21:00,1.7314,1.7314,1.73106,1.73106,4485417.0
2009-01-23 04:22:00,1.73077,1.73077,1.73051,1.73065,7375535.0
2009-01-23 04:23:00,1.73066,1.73083,1.73066,1.73067,2347455.0
2009-01-23 04:24:00,1.73071,1.73077,1.73063,1.73074,4594834.0
2009-01-23 04:25:00,1.7308,1.73131,1.7308,1.73116,9384516.0
2009-01-23 04:26:00,1.73102,1.73102,1.73083,1.73083,1449661.0
2009-01-23 04:27:00,1.73088,1.73099,1.73088,1.73095,6091849.0
2009-01-23 04:28:00,1.73104,1.73114,1.73096,1.73105,5850886.0
2009-01-23 04:29:00,1.73108,1.73126,1.731,1.73126,22358072.0
2009-01-23 04:30:00,1.73126,1.73126,1.73091,1.73125,4588678.0
2009-01-23 04:31:00,1.73124,1.73124,1.73108,1.73117,15184309.0
2009-01-23 04:32:00,1.7312,1.73134,1.73114,1.73127,3504665.0
2009-01-23 04:33:00,1.73128,1.73131,1.73112,1.73131,6652831.0
2009-01-23 04:34:00,1.73138,1.73138,1.7312,1.73128,4287994.0
2009-01-23 04:35:00,1.73123,1.73123,1.73106,1.73118,10170017.0
2009-01-23 04:36:00,1.73115,1.7312,1.73115,1.73118,5067430.0
2009-01-23 04:37:00,1.73121,1.73143,1.73121,1.73143,112211050.0
2009-01-23 04:38:00,1.73138,1.73138,1.73077,1.73077,5000514.0
2009-01-23 04:39:00,1.73052,1.73052,1.73016,1.73045,3396435.0
2009-01-23 04:40:00,1.7305,1.73081,1.73039,1.73039,5383275.0
2009-01-23 04:41:00,1.73051,1.73088,1.73051,1.73056,2346226.0
2009-01-23 04:42:00,1.73066,1.73122,1.73066,1.73114,66574464.0
2009-01-23 04:43:00,1.73127,1.7316,1.73127,1.73159,11767615.0
2009-01-23 04:44:00,1.7318,1.73183,1.7317,1.73174,9521369.0
2009-01-23 04:45:00,1.73167,1.73183,1.73167,1.73174,12211226.0
2009-01-23 04:46:00,1.73173,1.73177,1.73169,1.73171,7892103.0
2009-01-23 04:47:00,1.73191,1.73193,1.73145,1.73191,9716367.0
2009-01-23 04:48:00,1.73181,1.73194,1.73171,1.73171,22731136.0
2009-01-23 04:49:00,1.73189,1.73224,1.73189,1.73213,7462347.0
2009-01-23 04:50:00,1.73202,1.73202,1.73168,1.7318,3322560.0
2009-01-23 04:51:00,1.73187,1.73197,1.73187,1.73194,2905396.0
2009-01-23 04:52:00,1.73188,1.73188,1.73145,1.73145,3363958.0
2009-01-23 04:53:00,1.73117,1.73117,1.73056,1.73075,3753117.0
2009-01-23 04:54:00,1.73073,1.73103,1.73073,1.73074,6068307.0
2009-01-23 04:55:00,1.73057,1.73057,1.73011,1.73011,5521021.0
2009-01-23 04:56:00,1.73007,1.73014,1.72973,1.73014,5867395.0
2009-01-23 04:57:00,1.73003,1.73003,1.72959,1.72999,9365050.0
2009-01-23 04:58:00,1.73016,1.73081,1.72998,1.73081,3500907.0
2009-01-23 04:59:00,1.73093,1.7316,1.73093,1.7316,8493989.0
2009-01-23 05:00:00,1.73175,1.7321,1.73152,1.7321,7949955.0
2009-01-23 05:01:00,1.73201,1.73201,1.73162,1.73162,6669307.0
2009-01-23 05:02:00,1.73164,1.73212,1.7315,1.73212,4015444.0
2009-01-23 05:03:00,1.73241,1.73274,1.73222,1.73222,4037656.0
2009-01-23 05:04:00,1.73212,1.73238,1.73212,1.73238,7434913.0
2009-01-23 05:05:00,1.73241,1.73275,1.73106,1.73275,3709541.0
2009-01-23 05:06:00,1.73302,1.73398,1.73302,1.73398,3513057.0
2009-01-23 05:07:00,1.73411,1.73411,1.73366,1.73379,5328189.0
2009-01-23 05:08:00,1.73394,1.73433,1.73394,1.73402,7127950.0
2009-01-23 05:09:00,1.73387,1.73428,1.73387,1.73404,2509643.0
2009-01-23 05:10:00,1.73412,1.73512,1.73412,1.73508,7891198.0
2009-01-23 05:11:00,1.73501,1.73504,1.73459,1.73459,2185606.0
2009-01-23 05:12:00,1.73474,1.73474,1.73455,1.73455,3569693.0
2009-01-23 05:13:00,1.73435,1.73435,1.7338,1.7338,13487649.0
2009-01-23 05:14:00,1.73377,1.73436,1.73377,1.73436,1745431.0
2009-01-23 05:15:00,1.73423,1.73423,1.73372,1.73372,15939197.0
2009-01-23 05:16:00,1.734,1.73401,1.73379,1.73387,4480631.0
2009-01-23 05:17:00,1.73388,1.73391,1.73372,1.73372,4578727.0
2009-01-23 05:18:00,1.73356,1.73366,1.73305,1.73305,56561210.0
2009-01-23 05:19:00,1.7332,1.73321,1.73299,1.73309,17389464.0
2009-01-23 05:20:00,1.73292,1.7332,1.73292,1.7332,6994350.0
2009-01-23 05:21:00,1.73322,1.73322,1.7328,1.73301,3538986.0
2009-01-23 05:22:00,1.73293,1.73293,1.73172,1.73172,4122117.0
2009-01-23 05:23:00,1.73198,1.73239,1.73191,1.73206,5868258.0
2009-01-23 05:24:00,1.73177,1.7319,1.73172,1.7319,4921956.0
2009-01-23 05:25:00,1.73189,1.73198,1.73168,1.73198,7317352.0
2009-01-23 05:26:00,1.73199,1.73218,1.73149,1.73149,14689340.0
2009-01-23 05:27:00,1.73156,1.73244,1.73156,1.73244,9909898.0
2009-01-23 05:28:00,1.73252,1.73252,1.7324,1.7324,7855782.0
2009-01-23 05:29:00,1.73235,1.73252,1.73235,1.73249,13241654.0
2009-01-23 05:30:00,1.73245,1.7325,1.73223,1.7325,15271488.0
2009-01-23 05:31:00,1.73254,1.73285,1.73254,1.73285,2731340.0
2009-01-23 05:32:00,1.73291,1.73386,1.73291,1.73333,4176275.0
2009-01-23 05:33:00,1.73341,1.73394,1.73341,1.73394,15766915.0
2009-01-23 05:34:00,1.73405,1.73427,1.73394,1.73427,3425977.0
2009-01-23 05:35:00,1.73429,1.73429,1.73357,1.73357,5270077.0
2009-01-23 05:36:00,1.7336,1.73378,1.73357,1.73357,2133146.0
2009-01-23 05:37:00,1.73354,1.73357,1.73339,1.73339,13720560.0
2009-01-23 05:38:00,1.73314,1.73314,1.73292,1.73309,6396978.0
2009-01-23 05:39:00,1.73305,1.73305,1.73235,1.73235,6677366.0
2009-01-23 05:40:00,1.73221,1.73221,1.73204,1.73204,6080436.0
2009-01-23 05:41:00,1.73213,1.73235,1.7321,1.73235,4249116.0
2009-01-23 05:42:00,1.73244,1.73271,1.73237,1.73271,7999993.0
2009-01-23 05:43:00,1.73293,1.73297,1.73289,1.73293,7301813.0
2009-01-23 05:44:00,1.73299,1.73305,1.73292,1.73305,14755090.0
2009-01-23 05:45:00,1.73305,1.73307,1.73287,1.73307,1552265.0
2009-01-23 05:46:00,1.7329,1.733,1.73281,1.733,11452438.0
2009-01-23 05:47:00,1.73302,1.73302,1.73293,1.73294,71219851.0
2009-01-23 05:48:00,1.73295,1.73307,1.73284,1.73307,2029824.0
2009-01-23 05:49:00,1.73313,1.73313,1.7329,1.73304,2592393.0
2009-01-23 05:50:00,1.73307,1.73307,1.73287,1.73289,33207762.0
2009-01-23 05:51:00,1.73292,1.73297,1.73268,1.73268,12034880.0
2009-01-23 05:52:00,1.73255,1.73255,1.73209,1.73209,5181132.0
2009-01-23 05:53:00,1.732,1.73218,1.732,1.73218,5916739.0
2009-01-23 05:54:00,1.73213,1.73216,1.73197,1.73216,2847516.0
2009-01-23 05:55:00,1.73216,1.73219,1.73211,1.73219,11534872.0
2009-01-23 05:56:00,1.73216,1.73225,1.73216,1.73216,10832580.0
2009-01-23 05:57:00,1.73216,1.73233,1.73214,1.73223,8806516.0
2009-01-23 05:58:00,1.7322,1.73249,1.7322,1.73249,2907174.0
2009-01-23 05:59:00,1.73268,1.73303,1.73268,1.73303,33261768.0
2009-01-23 06:00:00,1.73293,1.73302,1.73291,1.73291,517622.0
2009-01-23 06:01:00,1.73277,1.73277,1.73238,1.73238,3178176.0
2009-01-23 06:02:00,1.73239,1.73241,1.73217,1.73241,1189492.0
2009-01-23 06:03:00,1.73247,1.73249,1.73237,1.73243,21998922.0
2009-01-23 06:04:00,1.73234,1.73234,1.73213,1.73214,5816282.0
2009-01-23 06:05:00,1.73179,1.73179,1.73149,1.73161,17499052.0
2009-01-23 06:06:00,1.73166,1.73166,1.73118,1.73145,8069716.0
2009-01-23 06:07:00,1.73137,1.73137,1.7313,1.7313,6638808.0
2009-01-23 06:08:00,1.73148,1.73182,1.7314,1.73182,11711426.0
2009-01-23 06:09:00,1.73188,1.73197,1.7318,1.73185,1554867.0
2009-01-23 06:10:00,1.73191,1.73226,1.73191,1.73226,8562106.0
2009-01-23 06:11:00,1.73222,1.73224,1.73209,1.73224,4287526.0
2009-01-23 06:12:00,1.73218,1.73218,1.73199,1.7321,2267147.0
2009-01-23 06:13:00,1.73211,1.73242,1.73202,1.73242,7373101.0
2009-01-23 06:14:00,1.73242,1.73242,1.73211,1.73213,2151307.0
2009-01-23 06:15:00,1.73186,1.73186,1.7313,1.7313,14265801.0
2009-01-23 06:16:00,1.7312,1.73121,1.73082,1.73082,9894083.0
2009-01-23 06:17:00,1.73076,1.73078,1.73012,1.73058,20670532.0
2009-01-23 06:18:00,1.73077,1.73094,1.73071,1.73088,4045158.0
2009-01-23 06:19:00,1.73054,1.73107,1.73054,1.73062,10738708.0
2009-01-23 06:20:00,1.73112,1.73144,1.73108,1.73144,6221085.0
2009-01-23 06:21:00,1.7316,1.73164,1.73121,1.73121,7502607.0
2009-01-23 06:22:00,1.73094,1.73094,1.7298,1.7298,9638239.0
2009-01-23 06:23:00,1.72975,1.72975,1.72943,1.72944,26483189.0
2009-01-23 06:24:00,1.72935,1.72935,1.72864,1.72864,6952764.0
2009-01-23 06:25:00,1.72866,1.72869,1.72833,1.72835,20815287.0
2009-01-23 06:26:00,1.72845,1.72911,1.72845,1.72911,6600455.0
2009-01-23 06:27:00,1.72928,1.72928,1.72907,1.72907,5606808.0
2009-01-23 06:28:00,1.72875,1.72875,1.72803,1.72803,25586825.0
2009-01-23 06:29:00,1.7282,1.72868,1.72816,1.72868,3671092.0
2009-01-23 06:30:00,1.72872,1.72876,1.7286,1.72875,8449364.0
2009-01-23 06:31:00,1.72872,1.72889,1.7287,1.72877,4500928.0
2009-01-23 06:32:00,1.72878,1.72886,1.72856,1.72886,4215578.0
2009-01-23 06:33:00,1.72899,1.72905,1.72873,1.72873,35542955.0
2009-01-23 06:34:00,1.72859,1.72859,1.72835,1.72835,6953603.0
2009-01-23 06:35:00,1.72824,1.72824,1.72789,1.72823,2831492.0
2009-01-23 06:36:00,1.72833,1.72859,1.72798,1.72837,3478647.0
2009-01-23 06:37:00,1.72848,1.72877,1.72848,1.72877,7094232.0
2009-01-23 06:38:00,1.72877,1.72877,1.72853,1.72853,5406410.0
2009-01-23 06:39:00,1.7286,1.72906,1.7286,1.72906,13247390.0
2009-01-23 06:40:00,1.729,1.72924,1.729,1.72915,8250213.0
2009-01-23 06:41:00,1.72905,1.72905,1.72877,1.72881,2814663.0
2009-01-23 06:42:00,1.7287,1.7287,1.728,1.728,8788006.0
2009-01-23 06:43:00,1.72797,1.72797,1.72778,1.72794,3507040.0
2009-01-23 06:44:00,1.72787,1.728,1.72786,1.728,3617601.0
2009-01-23 06:45:00,1.72816,1.72887,1.72816,1.72887,79638578.0
2009-01-23 06:46:00,1.72904,1.72912,1.72885,1.72885,9012272.0
2009-01-23 06:47:00,1.72877,1.72877,1.72823,1.72827,5321889.0
2009-01-23 06:48:00,1.72825,1.72836,1.72811,1.72832,3185417.0
2009-01-23 06:49:00,1.72824,1.72824,1.72776,1.72776,3662844.0
2009-01-23 06:50:00,1.72771,1.72777,1.72768,1.72773,7843549.0
2009-01-23 06:51:00,1.72772,1.72773,1.7276,1.7276,9796754.0
2009-01-23 06:52:00,1.72749,1.72749,1.72651,1.72651,23190738.0
2009-01-23 06:53:00,1.72624,1.72624,1.72506,1.72506,196853658.0
2009-01-23 06:54:00,1.72514,1.72619,1.72514,1.72619,4550250.0
2009-01-23 06:55:00,1.72624,1.72652,1.72624,1.72652,6393162.0
2009-01-23 06:56:00,1.7265,1.72693,1.72649,1.72693,6258434.0
2009-01-23 06:57:00,1.72702,1.72729,1.72702,1.72729,27802345.0
2009-01-23 06:58:00,1.72737,1.72771,1.72737,1.72771,2835801.0
2009-01-23 06:59:00,1.72777,1.72839,1.72771,1.72839,3755747.0
2009-01-23 07:00:00,1.72836,1.72844,1.72822,1.72822,8207205.0
2009-01-23 07:01:00,1.72821,1.72829,1.72821,1.72824,1454734.0
2009-01-23 07:02:00,1.72845,1.72888,1.72845,1.72879,10048039.0
2009-01-23 07:03:00,1.72864,1.72864,1.72832,1.72832,2411274.0
2009-01-23 07:04:00,1.72815,1.72815,1.72758,1.7276,6362805.0
2009-01-23 07:05:00,1.72786,1.72861,1.72786,1.72839,27641671.0
2009-01-23 07:06:00,1.72853,1.72911,1.72757,1.72892,4036123.0
2009-01-23 07:07:00,1.72892,1.72892,1.72849,1.72888,3375142.0
2009-01-23 07:08:00,1.72883,1.72955,1.72883,1.7295,16478664.0
2009-01-23 07:09:00,1.72943,1.72958,1.72943,1.72949,4215103.0
2009-01-23 07:10:00,1.72947,1.72954,1.72936,1.72954,15283683.0
2009-01-23 07:11:00,1.72965,1.7301,1.72965,1.7301,7380104.0
2009-01-23 07:12:00,1.7301,1.7301,1.72987,1.73,5369858.0
2009-01-23 07:13:00,1.73003,1.73011,1.72994,1.72996,47634392.0
2009-01-23 07:14:00,1.72991,1.72999,1.72978,1.7299,1474199.0
2009-01-23 07:15:00,1.73001,1.73062,1.73001,1.73062,7523475.0
2009-01-23 07:16:00,1.73072,1.73072,1.73032,1.73046,9608711.0
2009-01-23 07:17:00,1.73042,1.73051,1.73038,1.73049,103469708.0
2009-01-23 07:18:00,1.73045,1.73045,1.73004,1.73004,12012563.0
2009-01-23 07:19:00,1.73013,1.73033,1.73009,1.73033,7861764.0
2009-01-23 07:20:00,1.73014,1.73014,1.72969,1.72969,39664820.0
2009-01-23 07:21:00,1.72974,1.72986,1.72974,1.72986,43605172.0
2009-01-23 07:22:00,1.72983,1.73001,1.72981,1.72996,4089706.0
2009-01-23 07:23:00,1.72999,1.73008,1.72967,1.73008,2944308.0
2009-01-23 07:24:00,1.73003,1.73019,1.73,1.73019,3777045.0
2009-01-23 07:25:00,1.7302,1.73078,1.7302,1.73078,7742231.0
2009-01-23 07:26:00,1.73087,1.73103,1.73081,1.73103,5310089.0
2009-01-23 07:27:00,1.73119,1.73207,1.73119,1.73207,1065651.0
2009-01-23 07:28:00,1.73212,1.73218,1.73194,1.73218,4822348.0
2009-01-23 07:29:00,1.73217,1.7323,1.73217,1.7323,1216511.0
2009-01-23 07:30:00,1.73228,1.73228,1.73194,1.73194,7400268.0
2009-01-23 07:31:00,1.73184,1.73199,1.73184,1.73199,14088620.0
2009-01-23 07:32:00,1.73208,1.73219,1.73202,1.73202,20114908.0
2009-01-23 07:33:00,1.73191,1.73191,1.73156,1.73156,13079680.0
2009-01-23 07:34:00,1.73143,1.73143,1.73125,1.73142,2815524.0
2009-01-23 07:35:00,1.73134,1.7314,1.731,1.731,16046534.0
2009-01-23 07:36:00,1.73074,1.73074,1.7304,1.73052,7319107.0
2009-01-23 07:37:00,1.73044,1.73044,1.72959,1.72959,9631633.0
2009-01-23 07:38:00,1.72953,1.72966,1.72925,1.72925,11832967.0
2009-01-23 07:39:00,1.72919,1.72942,1.72919,1.72942,4559028.0
2009-01-23 07:40:00,1.72969,1.72988,1.72948,1.72948,4247684.0
2009-01-23 07:41:00,1.72947,1.72966,1.72926,1.72966,7308550.0
2009-01-23 07:42:00,1.72982,1.72982,1.72902,1.72902,3499469.0
2009-01-23 07:43:00,1.72901,1.72921,1.72888,1.72921,11071758.0
2009-01-23 07:44:00,1.7292,1.72926,1.72909,1.72909,4421126.0
2009-01-23 07:45:00,1.72888,1.72888,1.7287,1.72874,653784.0
2009-01-23 07:46:00,1.7287,1.7287,1.72847,1.7285,1780466.0
2009-01-23 07:47:00,1.72854,1.72875,1.72849,1.72854,7290565.0
2009-01-23 07:48:00,1.72866,1.7288,1.72848,1.72848,10627164.0
2009-01-23 07:49:00,1.72836,1.72836,1.72815,1.72815,36519274.0
2009-01-23 07:50:00,1.72809,1.72809,1.72772,1.72772,14165293.0
2009-01-23 07:51:00,1.72776,1.72802,1.72776,1.72802,51021650.0
2009-01-23 07:52:00,1.72812,1.72862,1.72801,1.72862,3441319.0
2009-01-23 07:53:00,1.72859,1.72943,1.72859,1.72934,10075148.0
2009-01-23 07:54:00,1.72941,1.72947,1.72911,1.72911,48038739.0
2009-01-23 07:55:00,1.72904,1.72904,1.72873,1.72873,3590578.0
2009-01-23 07:56:00,1.72881,1.72889,1.7288,1.72886,16546824.0
2009-01-23 07:57:00,1.72889,1.72908,1.72888,1.72894,8090872.0
2009-01-23 07:58:00,1.72884,1.72884,1.72875,1.72877,4165498.0
2009-01-23 07:59:00,1.72871,1.72887,1.7285,1.72862,9933488.0
2009-01-23 08:00:00,1.72855,1.72865,1.72853,1.72864,5732189.0
2009-01-23 08:01:00,1.72867,1.72867,1.72848,1.72848,31119350.0
2009-01-23 08:02:00,1.72838,1.7286,1.72833,1.7286,18457233.0
2009-01-23 08:03:00,1.72869,1.72877,1.72863,1.72863,3663132.0
2009-01-23 08:04:00,1.72861,1.72872,1.72858,1.72869,6162714.0
2009-01-23 08:05:00,1.72868,1.72875,1.72832,1.72832,4537896.0
2009-01-23 08:06:00,1.72788,1.72828,1.72788,1.7282,2051799.0
2009-01-23 08:07:00,1.7282,1.7282,1.72783,1.72791,19475377.0
2009-01-23 08:08:00,1.72766,1.72774,1.72732,1.72774,8678191.0
2009-01-23 08:09:00,1.72777,1.72777,1.72688,1.72714,6139952.0
2009-01-23 08:10:00,1.72712,1.72724,1.72712,1.72723,7864641.0
2009-01-23 08:11:00,1.72722,1.72777,1.72722,1.72777,1663990.0
2009-01-23 08:12:00,1.72788,1.72788,1.72765,1.72765,9947529.0
2009-01-23 08:13:00,1.72767,1.72785,1.72767,1.72783,71077944.0
2009-01-23 08:14:00,1.72775,1.72778,1.72752,1.72765,6218401.0
2009-01-23 08:15:00,1.72772,1.72772,1.72713,1.72713,4744120.0
2009-01-23 08:16:00,1.72694,1.72694,1.72666,1.72678,16034912.0
2009-01-23 08:17:00,1.72674,1.72676,1.72645,1.72645,4700002.0
2009-01-23 08:18:00,1.72636,1.72645,1.7263,1.7263,110589767.0
2009-01-23 08:19:00,1.72623,1.72644,1.7261,1.7261,63481344.0
2009-01-23 08:20:00,1.72614,1.72643,1.72613,1.72643,5033495.0
2009-01-23 08:21:00,1.72638,1.72645,1.72631,1.72631,13052840.0
2009-01-23 08:22:00,1.72623,1.72633,1.72612,1.72614,22863385.0
2009-01-23 08:23:00,1.72612,1.72636,1.72591,1.72591,1983169.0
2009-01-23 08:24:00,1.72624,1.72656,1.72618,1.72656,5097036.0
2009-01-23 08:25:00,1.72677,1.72711,1.72677,1.72711,9029262.0
2009-01-23 08:26:00,1.72717,1.72743,1.72716,1.72742,5591436.0
2009-01-23 08:27:00,1.72753,1.72787,1.72753,1.72769,7604564.0
2009-01-23 08:28:00,1.72753,1.72753,1.72711,1.72711,11964757.0
2009-01-23 08:29:00,1.72684,1.72684,1.72637,1.72663,3093747.0
2009-01-23 08:30:00,1.72655,1.72663,1.72605,1.72605,6323219.0
2009-01-23 08:31:00,1.72605,1.7265,1.72605,1.7265,11475945.0
2009-01-23 08:32:00,1.72656,1.72656,1.72642,1.7265,2728133.0
2009-01-23 08:33:00,1.72659,1.72661,1.72619,1.72619,8714760.0
2009-01-23 08:34:00,1.72637,1.72676,1.72637,1.72676,12004269.0
2009-01-23 08:35:00,1.72683,1.72703,1.72683,1.72703,6561503.0
2009-01-23 08:36:00,1.72731,1.72749,1.72728,1.72728,7073391.0
2009-01-23 08:37:00,1.72719,1.72723,1.72675,1.72675,10047040.0
2009-01-23 08:38:00,1.72661,1.72687,1.72661,1.72687,755642.0
2009-01-23 08:39:00,1.72703,1.72735,1.72703,1.72735,3222380.0
2009-01-23 08:40:00,1.72743,1.72744,1.72725,1.72725,5093801.0
2009-01-23 08:41:00,1.7273,1.72742,1.72723,1.72742,3660583.0
2009-01-23 08:42:00,1.72744,1.72767,1.72733,1.72765,5478333.0
2009-01-23 08:43:00,1.72771,1.72782,1.72768,1.72774,11006427.0
2009-01-23 08:44:00,1.72768,1.72768,1.72742,1.72743,6611982.0
2009-01-23 08:45:00,1.7277,1.72795,1.7277,1.72783,6449815.0
2009-01-23 08:46:00,1.72801,1.72813,1.72801,1.72803,2497849.0
2009-01-23 08:47:00,1.72791,1.72793,1.72766,1.72766,57404544.0
2009-01-23 08:48:00,1.72763,1.72778,1.72761,1.72778,2268455.0
2009-01-23 08:49:00,1.72767,1.72767,1.72717,1.72717,3962278.0
2009-01-23 08:50:00,1.72698,1.72698,1.72626,1.72626,2133560.0
2009-01-23 08:51:00,1.72625,1.72645,1.72625,1.72637,3757312.0
2009-01-23 08:52:00,1.72642,1.72728,1.72642,1.72728,6934496.0
2009-01-23 08:53:00,1.72764,1.72832,1.72764,1.72832,3993574.0
2009-01-23 08:54:00,1.72842,1.72846,1.72833,1.72846,6136020.0
2009-01-23 08:55:00,1.72855,1.72896,1.72855,1.72889,1559877.0
2009-01-23 08:56:00,1.72902,1.72951,1.72878,1.72951,11962759.0
2009-01-23 08:57:00,1.72973,1.7307,1.72973,1.7307,67839282.0
2009-01-23 08:58:00,1.73058,1.73058,1.72991,1.72991,2380616.0
2009-01-23 08:59:00,1.72988,1.72988,1.72945,1.72945,3907030.0
2009-01-23 09:00:00,1.72942,1.72942,1.72902,1.72935,17028835.0
2009-01-23 09:01:00,1.72963,1.73002,1.72963,1.73002,22553760.0
2009-01-23 09:02:00,1.72992,1.73017,1.72981,1.73017,5509807.0
2009-01-23 09:03:00,1.73032,1.73032,1.72955,1.72955,49187141.0
2009-01-23 09:04:00,1.72953,1.72975,1.72948,1.72948,2047504.0
2009-01-23 09:05:00,1.72935,1.72941,1.72898,1.72898,7190056.0
2009-01-23 09:06:00,1.72888,1.7289,1.72864,1.72864,3150267.0
2009-01-23 09:07:00,1.72856,1.72856,1.72812,1.72812,9818481.0
2009-01-23 09:08:00,1.72805,1.72805,1.7277,1.7277,6328069.0
2009-01-23 09:09:00,1.72754,1.72758,1.7272,1.7272,7971227.0
2009-01-23 09:10:00,1.72723,1.72723,1.72677,1.72691,946330.0
2009-01-23 09:11:00,1.72707,1.72825,1.72707,1.72825,919872.0
2009-01-23 09:12:00,1.72839,1.72943,1.72839,1.72943,3245227.0
2009-01-23 09:13:00,1.72951,1.72981,1.72948,1.72981,4908044.0
2009-01-23 09:14:00,1.73012,1.73012,1.72914,1.72914,3437942.0
2009-01-23 09:15:00,1.72911,1.72911,1.72693,1.72693,101939136.0
2009-01-23 09:16:00,1.72677,1.72694,1.72677,1.72694,8196141.0
2009-01-23 09:17:00,1.72701,1.72723,1.72693,1.72723,1275637.0
2009-01-23 09:18:00,1.72724,1.72724,1.72688,1.72688,9502442.0
2009-01-23 09:19:00,1.72653,1.72653,1.72566,1.72574,4122333.0
2009-01-23 09:20:00,1.72605,1.72682,1.72603,1.72682,10338292.0
2009-01-23 09:21:00,1.72718,1.72778,1.72718,1.72778,2672630.0
2009-01-23 09:22:00,1.72776,1.72776,1.72708,1.72708,6869800.0
2009-01-23 09:23:00,1.72703,1.72765,1.72703,1.72765,6898685.0
2009-01-23 09:24:00,1.72777,1.72843,1.72777,1.72843,13017093.0
2009-01-23 09:25:00,1.72865,1.72883,1.72865,1.72868,8600751.0
2009-01-23 09:26:00,1.7285,1.7285,1.72793,1.72811,7820732.0
2009-01-23 09:27:00,1.72786,1.72792,1.72766,1.72792,105647280.0
2009-01-23 09:28:00,1.72793,1.72793,1.72768,1.72789,4912178.0
2009-01-23 09:29:00,1.72794,1.72817,1.72794,1.72797,368980992.0
2009-01-23 09:30:00,1.72781,1.72796,1.72781,1.72796,7730961.0
2009-01-23 09:31:00,1.72791,1.72793,1.72733,1.72733,7838399.0
2009-01-23 09:32:00,1.72705,1.72705,1.72652,1.72652,9390429.0
2009-01-23 09:33:00,1.72619,1.72619,1.72589,1.72598,44908578.0
2009-01-23 09:34:00,1.72589,1.72589,1.72516,1.72516,1031077.0
2009-01-23 09:35:00,1.72501,1.72506,1.72466,1.72474,26251607.0
2009-01-23 09:36:00,1.72466,1.72466,1.72426,1.72426,5012522.0
2009-01-23 09:37:00,1.72421,1.72421,1.72379,1.72379,3453855.0
2009-01-23 09:38:00,1.72397,1.72446,1.72397,1.72424,3528065.0
2009-01-23 09:39:00,1.72413,1.72413,1.72358,1.724,2474822.0
2009-01-23 09:40:00,1.72394,1.72394,1.72311,1.72311,2906034.0
2009-01-23 09:41:00,1.72294,1.72294,1.72267,1.72285,18335692.0
2009-01-23 09:42:00,1.72281,1.72385,1.72281,1.72385,2395920.0
2009-01-23 09:43:00,1.72419,1.72454,1.72419,1.72428,10699248.0
2009-01-23 09:44:00,1.72419,1.72419,1.72335,1.72348,5180634.0
2009-01-23 09:45:00,1.72356,1.72362,1.72319,1.72319,107005940.0
2009-01-23 09:46:00,1.72302,1.72302,1.72272,1.72273,3387891.0
2009-01-23 09:47:00,1.72258,1.72258,1.72111,1.72111,2646328.0
2009-01-23 09:48:00,1.72092,1.72092,1.72036,1.72036,3374415.0
2009-01-23 09:49:00,1.72027,1.72085,1.72027,1.72081,9803107.0
2009-01-23 09:50:00,1.72104,1.72104,1.72033,1.72033,7372320.0
2009-01-23 09:51:00,1.72034,1.7206,1.72022,1.7206,17614950.0
2009-01-23 09:52:00,1.72061,1.72074,1.72017,1.72074,7457694.0
2009-01-23 09:53:00,1.72077,1.72102,1.72064,1.72101,21741750.0
2009-01-23 09:54:00,1.72112,1.72168,1.72112,1.72168,9285779.0
2009-01-23 09:55:00,1.72175,1.7235,1.72175,1.72281,62464374.0
2009-01-23 09:56:00,1.72253,1.72253,1.72145,1.72166,5163422.0
2009-01-23 09:57:00,1.72162,1.72162,1.7211,1.72119,3033050.0
2009-01-23 09:58:00,1.72154,1.72157,1.72094,1.72094,1523888.0
2009-01-23 09:59:00,1.72082,1.72106,1.72082,1.72106,3354304.0
2009-01-23 10:00:00,1.72118,1.72192,1.72118,1.7219,9625406.0
2009-01-23 10:01:00,1.72226,1.72318,1.72226,1.72285,206145732.0
2009-01-23 10:02:00,1.72299,1.72343,1.72299,1.72343,12509396.0
2009-01-23 10:03:00,1.72346,1.72346,1.7222,1.72233,12383272.0
2009-01-23 10:04:00,1.72242,1.72262,1.72189,1.72189,9715955.0
2009-01-23 10:05:00,1.72178,1.72218,1.7213,1.72218,1210610.0
2009-01-23 10:06:00,1.72247,1.72336,1.72247,1.72336,79119722.0
2009-01-23 10:07:00,1.72308,1.72322,1.72267,1.72285,2359137.0
2009-01-23 10:08:00,1.72294,1.72327,1.72294,1.72323,7003045.0
2009-01-23 10:09:00,1.72322,1.72362,1.7232,1.72362,1167701.0
2009-01-23 10:10:00,1.72369,1.72381,1.72365,1.72381,3885733.0
2009-01-23 10:11:00,1.72402,1.7241,1.72369,1.72369,65096880.0
2009-01-23 10:12:00,1.72334,1.72334,1.72311,1.72327,8173431.0
2009-01-23 10:13:00,1.72324,1.72376,1.72324,1.72376,45566369.0
2009-01-23 10:14:00,1.72366,1.72396,1.7235,1.72395,1698615.0
2009-01-23 10:15:00,1.72398,1.72457,1.72398,1.72442,13650730.0
2009-01-23 10:16:00,1.72427,1.72427,1.72396,1.7241,11183121.0
2009-01-23 10:17:00,1.72397,1.72397,1.72197,1.72197,155213468.0
2009-01-23 10:18:00,1.72195,1.72195,1.72157,1.72157,3338689.0
2009-01-23 10:19:00,1.7215,1.7215,1.72106,1.7211,6325686.0
2009-01-23 10:20:00,1.72113,1.72237,1.72113,1.72191,26380741.0
2009-01-23 10:21:00,1.72184,1.72184,1.72145,1.72145,2728161.0
2009-01-23 10:22:00,1.72146,1.72146,1.72085,1.72085,6217693.0
2009-01-23 10:23:00,1.7209,1.7209,1.72068,1.72068,4228567.0
2009-01-23 10:24:00,1.7206,1.72138,1.72049,1.72138,5827776.0
2009-01-23 10:25:00,1.72127,1.72148,1.72106,1.72148,3379725.0
2009-01-23 10:26:00,1.7217,1.72196,1.72165,1.72196,2934282.0
2009-01-23 10:27:00,1.72194,1.72224,1.72194,1.72224,18990259.0
2009-01-23 10:28:00,1.72225,1.72225,1.72205,1.72222,4530508.0
2009-01-23 10:29:00,1.72224,1.72246,1.72219,1.72246,3426606.0
2009-01-23 10:30:00,1.72252,1.72279,1.7225,1.72269,6660280.0
2009-01-23 10:31:00,1.72284,1.72354,1.72284,1.72323,87332800.0
2009-01-23 10:32:00,1.72321,1.72321,1.72296,1.72296,8367570.0
2009-01-23 10:33:00,1.72292,1.72292,1.72258,1.72258,4780209.0
2009-01-23 10:34:00,1.72227,1.72233,1.72227,1.72232,4428629.0
2009-01-23 10:35:00,1.72229,1.72229,1.72123,1.72123,2824179.0
2009-01-23 10:36:00,1.721,1.721,1.72052,1.72052,6131417.0
2009-01-23 10:37:00,1.72036,1.72036,1.71954,1.7201,1164967.0
2009-01-23 10:38:00,1.72027,1.72161,1.72027,1.72161,9662232.0
2009-01-23 10:39:00,1.72184,1.72208,1.72157,1.72157,2948285.0
2009-01-23 10:40:00,1.72137,1.72149,1.72113,1.72116,17988008.0
2009-01-23 10:41:00,1.72115,1.72115,1.72083,1.72083,5323806.0
2009-01-23 10:42:00,1.72073,1.72073,1.7203,1.72036,7248107.0
2009-01-23 10:43:00,1.72007,1.72007,1.71921,1.71921,216666272.0
2009-01-23 10:44:00,1.71888,1.71888,1.71855,1.71867,17795325.0
2009-01-23 10:45:00,1.71866,1.71866,1.71802,1.71802,6355514.0
2009-01-23 10:46:00,1.71768,1.71768,1.7172,1.7172,8760319.0
2009-01-23 10:47:00,1.7172,1.71815,1.7172,1.71814,5438085.0
2009-01-23 10:48:00,1.71825,1.71855,1.71825,1.71855,7667162.0
2009-01-23 10:49:00,1.71846,1.719,1.71846,1.719,2309591.0
2009-01-23 10:50:00,1.71903,1.71935,1.71903,1.71935,13850061.0
2009-01-23 10:51:00,1.7194,1.7194,1.71872,1.71872,7030206.0
2009-01-23 10:52:00,1.71872,1.72047,1.71872,1.72047,6369228.0
2009-01-23 10:53:00,1.72061,1.72097,1.72061,1.72095,11413728.0
2009-01-23 10:54:00,1.72119,1.72184,1.72119,1.72184,1806177.0
2009-01-23 10:55:00,1.72167,1.72167,1.72073,1.72073,9169397.0
2009-01-23 10:56:00,1.72056,1.72089,1.72056,1.72089,4508117.0
2009-01-23 10:57:00,1.7207,1.72136,1.7207,1.72136,3466608.0
2009-01-23 10:58:00,1.72176,1.72187,1.72168,1.72168,23744835.0
2009-01-23 10:59:00,1.72163,1.72165,1.72144,1.72155,890558.0
2009-01-23 11:00:00,1.72133,1.72133,1.72063,1.72063,2231985.0
2009-01-23 11:01:00,1.72054,1.72054,1.71994,1.71994,9026923.0
2009-01-23 11:02:00,1.71983,1.72008,1.7194,1.72008,7605438.0
2009-01-23 11:03:00,1.72004,1.7202,1.71954,1.71989,40391148.0
2009-01-23 11:04:00,1.71977,1.71977,1.71828,1.71828,4240004.0
2009-01-23 11:05:00,1.71821,1.71821,1.71789,1.71794,462368.0
2009-01-23 11:06:00,1.71789,1.71826,1.71789,1.71826,6277339.0
2009-01-23 11:07:00,1.71831,1.71926,1.71826,1.71926,2756482.0
2009-01-23 11:08:00,1.71947,1.71973,1.71919,1.71927,883373.0
2009-01-23 11:09:00,1.71957,1.71983,1.71931,1.71967,6520883.0
2009-01-23 11:10:00,1.71973,1.72002,1.71973,1.72002,9639823.0
2009-01-23 11:11:00,1.72005,1.72023,1.71991,1.71991,1702990.0
2009-01-23 11:12:00,1.72014,1.72053,1.72013,1.72036,4879610.0
2009-01-23 11:13:00,1.72054,1.72073,1.72054,1.72073,3775575.0
2009-01-23 11:14:00,1.72067,1.72067,1.72041,1.72041,19690268.0
2009-01-23 11:15:00,1.72042,1.72058,1.7204,1.7204,11421086.0
2009-01-23 11:16:00,1.72014,1.72014,1.71886,1.71886,2723580.0
2009-01-23 11:17:00,1.71844,1.71876,1.71827,1.71827,71140931.0
2009-01-23 11:18:00,1.71834,1.71834,1.71784,1.71794,9011389.0
2009-01-23 11:19:00,1.71791,1.71791,1.71762,1.71764,2441526.0
2009-01-23 11:20:00,1.71757,1.71757,1.71541,1.71541,15040300.0
2009-01-23 11:21:00,1.71539,1.71556,1.71499,1.71556,10918944.0
2009-01-23 11:22:00,1.71582,1.7171,1.71582,1.7171,5749268.0
2009-01-23 11:23:00,1.71682,1.71682,1.71612,1.71648,13757223.0
2009-01-23 11:24:00,1.71639,1.71644,1.7163,1.7163,1386332.0
2009-01-23 11:25:00,1.71643,1.71677,1.71637,1.71677,12089408.0
2009-01-23 11:26:00,1.71694,1.7174,1.71694,1.7174,10367240.0
2009-01-23 11:27:00,1.71751,1.71751,1.71702,1.71702,38409852.0
2009-01-23 11:28:00,1.71687,1.71687,1.71616,1.71616,5200216.0
2009-01-23 11:29:00,1.71584,1.71584,1.71492,1.71492,2470387.0
2009-01-23 11:30:00,1.71483,1.71495,1.71475,1.71492,3256906.0
2009-01-23 11:31:00,1.71475,1.71475,1.71413,1.71464,12124900.0
2009-01-23 11:32:00,1.71492,1.71644,1.71492,1.71644,1228622.0
2009-01-23 11:33:00,1.71662,1.71798,1.71662,1.71789,13962316.0
2009-01-23 11:34:00,1.71784,1.71784,1.71699,1.71699,17154207.0
2009-01-23 11:35:00,1.71688,1.71691,1.71636,1.71659,5578338.0
2009-01-23 11:36:00,1.71648,1.71679,1.71623,1.7165,6670335.0
2009-01-23 11:37:00,1.7164,1.71693,1.7164,1.71684,4129588.0
2009-01-23 11:38:00,1.71681,1.71716,1.71637,1.71716,16362853.0
2009-01-23 11:39:00,1.71708,1.71708,1.71385,1.71385,5106174.0
2009-01-23 11:40:00,1.71372,1.71481,1.71357,1.71481,52350554.0
2009-01-23 11:41:00,1.71501,1.71572,1.71483,1.71483,132755318.0
2009-01-23 11:42:00,1.71461,1.71461,1.71351,1.71351,2903008.0
2009-01-23 11:43:00,1.71348,1.71348,1.7125,1.7125,13381591.0
2009-01-23 11:44:00,1.71251,1.71272,1.71194,1.71218,6710412.0
2009-01-23 11:45:00,1.71224,1.71224,1.7115,1.7115,8069527.0
2009-01-23 11:46:00,1.71144,1.71178,1.71095,1.71178,3573820.0
2009-01-23 11:47:00,1.71174,1.71174,1.71134,1.71142,1397557.0
2009-01-23 11:48:00,1.71109,1.71109,1.71071,1.71071,8652332.0
2009-01-23 11:49:00,1.71048,1.71048,1.70898,1.70915,6691440.0
2009-01-23 11:50:00,1.70893,1.70893,1.70834,1.70888,1464656.0
2009-01-23 11:51:00,1.70898,1.70956,1.70898,1.70923,3910665.0
2009-01-23 11:52:00,1.70927,1.70932,1.7089,1.70932,7568976.0
2009-01-23 11:53:00,1.70939,1.70966,1.70939,1.70964,3234411.0
2009-01-23 11:54:00,1.7099,1.71038,1.7099,1.70995,3028599.0
2009-01-23 11:55:00,1.70985,1.70985,1.70915,1.70915,1570948.0
2009-01-23 11:56:00,1.709,1.70916,1.70896,1.70913,26705060.0
2009-01-23 11:57:00,1.7093,1.71147,1.7093,1.71134,28718835.0
2009-01-23 11:58:00,1.71152,1.71244,1.71152,1.71244,6501756.0
2009-01-23 11:59:00,1.71273,1.71301,1.71273,1.71294,12227381.0
2009-01-23 12:00:00,1.713,1.713,1.71216,1.71248,22542360.0
2009-01-23 12:01:00,1.7124,1.71264,1.7118,1.7118,7961181.0
2009-01-23 12:02:00,1.71182,1.71182,1.70993,1.70993,27698697.0
2009-01-23 12:03:00,1.70971,1.70971,1.7091,1.70921,11547152.0
2009-01-23 12:04:00,1.70943,1.7097,1.70836,1.70836,29089475.0
2009-01-23 12:05:00,1.70829,1.70829,1.70781,1.70789,1480218.0
2009-01-23 12:06:00,1.70766,1.70776,1.70623,1.70751,4823027.0
2009-01-23 12:07:00,1.70744,1.70744,1.70694,1.70704,13452071.0
2009-01-23 12:08:00,1.70696,1.70696,1.7067,1.70671,16746686.0
2009-01-23 12:09:00,1.70665,1.70665,1.7061,1.70625,4518305.0
2009-01-23 12:10:00,1.7063,1.70662,1.70605,1.70662,5747126.0
2009-01-23 12:11:00,1.70669,1.70701,1.70669,1.70701,4197618.0
2009-01-23 12:12:00,1.70704,1.70741,1.70704,1.70741,8232631.0
2009-01-23 12:13:00,1.70749,1.70883,1.70749,1.70883,38777256.0
2009-01-23 12:14:00,1.70881,1.70921,1.70881,1.70921,5540800.0
2009-01-23 12:15:00,1.70955,1.70956,1.70887,1.70887,4888703.0
2009-01-23 12:16:00,1.70865,1.70869,1.7082,1.7082,6575763.0
2009-01-23 12:17:00,1.70802,1.70807,1.7073,1.7073,14035850.0
2009-01-23 12:18:00,1.70729,1.7073,1.70717,1.70729,11768013.0
2009-01-23 12:19:00,1.70755,1.70795,1.70727,1.70795,5576631.0
2009-01-23 12:20:00,1.70799,1.70864,1.70799,1.70864,4767765.0
2009-01-23 12:21:00,1.70893,1.70898,1.7087,1.70898,3881351.0
2009-01-23 12:22:00,1.70907,1.70977,1.70907,1.70977,3513672.0
2009-01-23 12:23:00,1.70993,1.71018,1.70993,1.7101,8059789.0
2009-01-23 12:24:00,1.71046,1.71157,1.71046,1.71157,6273886.0
2009-01-23 12:25:00,1.71142,1.71169,1.71071,1.71124,7086470.0
2009-01-23 12:26:00,1.71123,1.71157,1.71123,1.71128,9128555.0
2009-01-23 12:27:00,1.71132,1.71167,1.71119,1.71167,10246266.0
2009-01-23 12:28:00,1.71172,1.712,1.71142,1.71142,6215720.0
2009-01-23 12:29:00,1.71157,1.71221,1.71157,1.71188,2883104.0
2009-01-23 12:30:00,1.7119,1.71341,1.7119,1.71341,916568.0
2009-01-23 12:31:00,1.71347,1.7153,1.71347,1.7153,468836.0
2009-01-23 12:32:00,1.7154,1.7157,1.7154,1.71551,3596837.0
2009-01-23 12:33:00,1.71532,1.71532,1.71438,1.71442,21678198.0
2009-01-23 12:34:00,1.71438,1.71438,1.71405,1.71405,1667793.0
2009-01-23 12:35:00,1.71397,1.71399,1.71347,1.71399,4071556.0
2009-01-23 12:36:00,1.71358,1.71386,1.71337,1.71337,6389255.0
2009-01-23 12:37:00,1.71331,1.71348,1.71276,1.71276,10335840.0
2009-01-23 12:38:00,1.71273,1.71294,1.71273,1.71294,10669105.0
2009-01-23 12:39:00,1.71308,1.71473,1.71308,1.71473,22518420.0
2009-01-23 12:40:00,1.71501,1.71569,1.71501,1.71544,4782426.0
2009-01-23 12:41:00,1.7155,1.716,1.71549,1.71549,38810898.0
2009-01-23 12:42:00,1.7154,1.7154,1.71454,1.71454,2895937.0
2009-01-23 12:43:00,1.71446,1.71456,1.71435,1.71456,4907985.0
2009-01-23 12:44:00,1.71438,1.71459,1.71411,1.71459,3464618.0
2009-01-23 12:45:00,1.71471,1.71477,1.71413,1.71413,3494524.0
2009-01-23 12:46:00,1.7141,1.7141,1.71363,1.71363,13651239.0
2009-01-23 12:47:00,1.7136,1.7136,1.71315,1.71315,32571959.0
2009-01-23 12:48:00,1.71312,1.71312,1.71255,1.71258,73968788.0
2009-01-23 12:49:00,1.71256,1.71261,1.7123,1.71261,9150165.0
2009-01-23 12:50:00,1.71249,1.71249,1.71234,1.71243,3887836.0
2009-01-23 12:51:00,1.71221,1.71221,1.71165,1.71165,27089897.0
2009-01-23 12:52:00,1.71201,1.71213,1.71197,1.71213,1885505.0
2009-01-23 12:53:00,1.71208,1.7123,1.71208,1.71228,3793867.0
2009-01-23 12:54:00,1.71229,1.71262,1.71224,1.71262,9042248.0
2009-01-23 12:55:00,1.71253,1.71276,1.71253,1.71258,7012820.0
2009-01-23 12:56:00,1.71277,1.71321,1.71277,1.71294,4846269.0
2009-01-23 12:57:00,1.71301,1.71301,1.7128,1.71284,1167760.0
2009-01-23 12:58:00,1.71268,1.71268,1.71188,1.71188,2668038.0
2009-01-23 12:59:00,1.71177,1.71203,1.71156,1.71156,6633566.0
2009-01-23 13:00:00,1.71126,1.71126,1.7106,1.71089,5386366.0
2009-01-23 13:01:00,1.71087,1.71098,1.71078,1.71098,25724234.0
2009-01-23 13:02:00,1.71088,1.71088,1.71008,1.71008,8830238.0
2009-01-23 13:03:00,1.70999,1.71039,1.70999,1.71004,10926672.0
2009-01-23 13:04:00,1.71001,1.71048,1.71001,1.71048,4947463.0
2009-01-23 13:05:00,1.7106,1.71082,1.7103,1.7103,3320491.0
2009-01-23 13:06:00,1.71008,1.71032,1.70969,1.71032,2673652.0
2009-01-23 13:07:00,1.71034,1.71059,1.71034,1.71054,1425252.0
2009-01-23 13:08:00,1.71044,1.71045,1.71012,1.71012,10816242.0
2009-01-23 13:09:00,1.71015,1.71015,1.70771,1.70771,35702360.0
2009-01-23 13:10:00,1.70764,1.70783,1.70741,1.70741,3803605.0
2009-01-23 13:11:00,1.70736,1.70817,1.70736,1.70817,10184515.0
2009-01-23 13:12:00,1.70818,1.70852,1.70802,1.70802,11726282.0
2009-01-23 13:13:00,1.70805,1.70805,1.70712,1.70727,22343490.0
2009-01-23 13:14:00,1.70748,1.70827,1.70748,1.70827,7408541.0
2009-01-23 13:15:00,1.70845,1.70917,1.70845,1.70917,2679755.0
2009-01-23 13:16:00,1.7093,1.70965,1.70884,1.70884,1055989.0
2009-01-23 13:17:00,1.70864,1.70864,1.70825,1.70825,2796053.0
2009-01-23 13:18:00,1.70822,1.70822,1.70789,1.70799,769126.0
2009-01-23 13:19:00,1.70798,1.70827,1.7079,1.70827,13875716.0
2009-01-23 13:20:00,1.70826,1.70843,1.70808,1.70825,10807101.0
2009-01-23 13:21:00,1.7086,1.70912,1.7086,1.70912,8974265.0
2009-01-23 13:22:00,1.70922,1.71013,1.70922,1.71013,30611369.0
2009-01-23 13:23:00,1.71034,1.71102,1.71034,1.71078,12822139.0
2009-01-23 13:24:00,1.71051,1.71164,1.71051,1.71164,9325708.0
2009-01-23 13:25:00,1.71202,1.71203,1.71176,1.71176,12060344.0
2009-01-23 13:26:00,1.71175,1.71175,1.71112,1.71141,5874031.0
2009-01-23 13:27:00,1.71133,1.71133,1.71028,1.71028,14114958.0
2009-01-23 13:28:00,1.7102,1.7103,1.70982,1.7103,7951633.0
2009-01-23 13:29:00,1.7104,1.71041,1.71028,1.71028,10539494.0
2009-01-23 13:30:00,1.71018,1.71018,1.70981,1.70982,3860294.0
2009-01-23 13:31:00,1.70977,1.70977,1.70749,1.70749,7535428.0
2009-01-23 13:32:00,1.70896,1.70978,1.70896,1.70978,1136730.0
2009-01-23 13:33:00,1.70998,1.71037,1.70998,1.71035,7634457.0
2009-01-23 13:34:00,1.71055,1.71059,1.71046,1.71046,4212619.0
2009-01-23 13:35:00,1.71059,1.71128,1.71059,1.71128,5334443.0
2009-01-23 13:36:00,1.71129,1.71175,1.71025,1.71175,14449734.0
2009-01-23 13:37:00,1.71162,1.71167,1.71135,1.71137,18513864.0
2009-01-23 13:38:00,1.71151,1.712,1.71151,1.71191,6486502.0
2009-01-23 13:39:00,1.71181,1.71181,1.71151,1.71172,2560131.0
2009-01-23 13:40:00,1.71187,1.71249,1.71187,1.71249,3529313.0
2009-01-23 13:41:00,1.7125,1.7125,1.71218,1.7122,1973909.0
2009-01-23 13:42:00,1.71208,1.71218,1.71207,1.71213,8257049.0
2009-01-23 13:43:00,1.71214,1.71216,1.71208,1.71216,2390714.0
2009-01-23 13:44:00,1.71211,1.71296,1.71199,1.71296,11979478.0
2009-01-23 13:45:00,1.71271,1.71271,1.7124,1.71243,2900879.0
2009-01-23 13:46:00,1.7124,1.71253,1.71236,1.71249,12165382.0
2009-01-23 13:47:00,1.71235,1.71235,1.71192,1.71212,38345616.0
2009-01-23 13:48:00,1.71207,1.71207,1.7117,1.71206,5740868.0
2009-01-23 13:49:00,1.71229,1.71238,1.71208,1.71208,24337477.0
2009-01-23 13:50:00,1.71205,1.71228,1.71201,1.71224,14738429.0
2009-01-23 13:51:00,1.7121,1.7121,1.71168,1.71168,9952290.0
2009-01-23 13:52:00,1.71138,1.71138,1.7108,1.71096,13135417.0
2009-01-23 13:53:00,1.71117,1.71183,1.71117,1.71183,8799277.0
2009-01-23 13:54:00,1.7117,1.7117,1.71092,1.71117,1087052.0
2009-01-23 13:55:00,1.71099,1.71169,1.71099,1.71113,1471300.0
2009-01-23 13:56:00,1.71111,1.71111,1.71065,1.71073,12049589.0
2009-01-23 13:57:00,1.71063,1.71063,1.70904,1.70904,7704096.0
2009-01-23 13:58:00,1.70902,1.71053,1.70902,1.71053,8489794.0
2009-01-23 13:59:00,1.71059,1.71191,1.71059,1.71191,7409056.0
2009-01-23 14:00:00,1.71184,1.71225,1.71184,1.71225,2472900.0
2009-01-23 14:01:00,1.71218,1.71302,1.71218,1.71302,2614675.0
2009-01-23 14:02:00,1.71309,1.71413,1.71309,1.71397,59390540.0
2009-01-23 14:03:00,1.71395,1.71461,1.71395,1.71461,99945160.0
2009-01-23 14:04:00,1.71478,1.71478,1.71424,1.71441,3483989.0
2009-01-23 14:05:00,1.71437,1.71454,1.71427,1.71454,17193636.0
2009-01-23 14:06:00,1.71468,1.71496,1.71467,1.71467,1544473.0
2009-01-23 14:07:00,1.71434,1.71434,1.71381,1.71391,8112806.0
2009-01-23 14:08:00,1.7137,1.71375,1.71343,1.71349,8849412.0
2009-01-23 14:09:00,1.71366,1.71386,1.71366,1.71386,3128215.0
2009-01-23 14:10:00,1.71381,1.71381,1.7133,1.7133,3296601.0
2009-01-23 14:11:00,1.71331,1.71331,1.71293,1.71293,2243756.0
2009-01-23 14:12:00,1.71288,1.71311,1.71282,1.71282,10662961.0
2009-01-23 14:13:00,1.71268,1.71268,1.7121,1.7121,6913485.0
2009-01-23 14:14:00,1.71201,1.71201,1.7117,1.71193,9305625.0
2009-01-23 14:15:00,1.71214,1.71245,1.71195,1.71195,7857213.0
2009-01-23 14:16:00,1.71193,1.71193,1.71148,1.71148,10201465.0
2009-01-23 14:17:00,1.71139,1.71139,1.71103,1.71103,4001573.0
2009-01-23 14:18:00,1.71108,1.71108,1.71053,1.71053,6910373.0
2009-01-23 14:19:00,1.71053,1.71053,1.70996,1.70996,3416767.0
2009-01-23 14:20:00,1.70983,1.7099,1.70953,1.70953,1402789.0
2009-01-23 14:21:00,1.70948,1.70948,1.70914,1.70914,23540791.0
2009-01-23 14:22:00,1.70895,1.70906,1.70884,1.70884,3181034.0
2009-01-23 14:23:00,1.70875,1.70875,1.70843,1.70843,8713755.0
2009-01-23 14:24:00,1.70836,1.70836,1.70775,1.70783,6333428.0
2009-01-23 14:25:00,1.70799,1.70823,1.70797,1.70797,7608119.0
2009-01-23 14:26:00,1.70813,1.70897,1.70813,1.70897,3175666.0
2009-01-23 14:27:00,1.70906,1.70906,1.70844,1.70844,18703326.0
2009-01-23 14:28:00,1.70844,1.70897,1.70844,1.70897,4258586.0
2009-01-23 14:29:00,1.70909,1.70926,1.70909,1.70926,1712815.0
2009-01-23 14:30:00,1.70942,1.70968,1.70937,1.70937,4340461.0
2009-01-23 14:31:00,1.70945,1.70966,1.70945,1.70965,7569757.0
2009-01-23 14:32:00,1.70963,1.70963,1.70933,1.70938,3211574.0
2009-01-23 14:33:00,1.70919,1.70921,1.70892,1.7091,4327328.0
2009-01-23 14:34:00,1.70901,1.70923,1.70901,1.70904,1298305.0
2009-01-23 14:35:00,1.70881,1.70881,1.70808,1.70808,153254594.0
2009-01-23 14:36:00,1.70795,1.70801,1.70772,1.70773,13021362.0
2009-01-23 14:37:00,1.70767,1.70814,1.70763,1.70814,3913025.0
2009-01-23 14:38:00,1.70849,1.70892,1.70849,1.70892,1130620.0
2009-01-23 14:39:00,1.70888,1.70898,1.70865,1.70898,3508721.0
2009-01-23 14:40:00,1.70926,1.70955,1.70919,1.70955,8249380.0
2009-01-23 14:41:00,1.7098,1.7098,1.70934,1.70934,6557992.0
2009-01-23 14:42:00,1.7094,1.70965,1.70933,1.70965,5231635.0
2009-01-23 14:43:00,1.70968,1.70982,1.70966,1.70966,6065676.0
2009-01-23 14:44:00,1.70937,1.70937,1.70839,1.70839,57746466.0
2009-01-23 14:45:00,1.70834,1.70975,1.70834,1.70881,18073023.0
2009-01-23 14:46:00,1.70901,1.70965,1.70901,1.70957,11187777.0
2009-01-23 14:47:00,1.70985,1.71037,1.70985,1.71037,3106798.0
2009-01-23 14:48:00,1.71034,1.71034,1.70884,1.70884,6151977.0
2009-01-23 14:49:00,1.7085,1.7085,1.70834,1.70839,6676042.0
2009-01-23 14:50:00,1.70847,1.70857,1.70845,1.70851,5250860.0
2009-01-23 14:51:00,1.70845,1.70863,1.7084,1.70863,15710955.0
2009-01-23 14:52:00,1.70859,1.70859,1.70785,1.7083,6341472.0
2009-01-23 14:53:00,1.70844,1.70848,1.70831,1.70838,6375049.0
2009-01-23 14:54:00,1.70822,1.70822,1.70729,1.70742,4596724.0
2009-01-23 14:55:00,1.70748,1.70815,1.70748,1.70815,29971505.0
2009-01-23 14:56:00,1.70829,1.70885,1.70829,1.70885,3600106.0
2009-01-23 14:57:00,1.70884,1.70887,1.70863,1.70886,6031645.0
2009-01-23 14:58:00,1.7088,1.70891,1.70868,1.70874,21689270.0
2009-01-23 14:59:00,1.70873,1.70925,1.70845,1.70925,39749376.0
2009-01-23 15:00:00,1.70945,1.70961,1.70945,1.70958,4103609.0
2009-01-23 15:01:00,1.70972,1.71044,1.70972,1.71044,33735196.0
2009-01-23 15:02:00,1.71052,1.71092,1.71052,1.71085,9687247.0
2009-01-23 15:03:00,1.71099,1.71185,1.71099,1.71185,4587932.0
2009-01-23 15:04:00,1.71198,1.713,1.71198,1.71272,2074484.0
2009-01-23 15:05:00,1.71262,1.71262,1.71236,1.71236,20941261.0
2009-01-23 15:06:00,1.71246,1.71271,1.71246,1.71271,386287.0
2009-01-23 15:07:00,1.71279,1.71477,1.71279,1.71461,16934012.0
2009-01-23 15:08:00,1.71453,1.7146,1.71415,1.71453,1470389.0
2009-01-23 15:09:00,1.71468,1.71525,1.71468,1.71525,1298577.0
2009-01-23 15:10:00,1.71532,1.71553,1.71519,1.71553,29245877.0
2009-01-23 15:11:00,1.71541,1.71541,1.71484,1.71484,1392810.0
2009-01-23 15:12:00,1.71475,1.71477,1.71447,1.71447,5296847.0
2009-01-23 15:13:00,1.71439,1.7144,1.71416,1.71416,11439527.0
2009-01-23 15:14:00,1.71412,1.71412,1.71376,1.71376,7108801.0
2009-01-23 15:15:00,1.71378,1.71378,1.71333,1.71342,6252456.0
2009-01-23 15:16:00,1.71336,1.71336,1.71281,1.71281,3451033.0
2009-01-23 15:17:00,1.71279,1.71296,1.71122,1.71256,35194560.0
2009-01-23 15:18:00,1.71261,1.71341,1.71261,1.71341,5556414.0
2009-01-23 15:19:00,1.71341,1.71367,1.7129,1.71298,22204923.0
2009-01-23 15:20:00,1.71302,1.71366,1.71302,1.71366,3519825.0
2009-01-23 15:21:00,1.71381,1.7139,1.713,1.7135,5109143.0
2009-01-23 15:22:00,1.71369,1.71419,1.71369,1.71419,2091309.0
2009-01-23 15:23:00,1.71383,1.71466,1.71383,1.71466,7081972.0
2009-01-23 15:24:00,1.71472,1.71513,1.71472,1.71513,5240851.0
2009-01-23 15:25:00,1.71516,1.71548,1.71516,1.71548,6603548.0
2009-01-23 15:26:00,1.71548,1.71576,1.71548,1.71576,13060590.0
2009-01-23 15:27:00,1.71588,1.71628,1.71585,1.71625,39946758.0
2009-01-23 15:28:00,1.71638,1.71676,1.71618,1.71666,62659152.0
2009-01-23 15:29:00,1.71646,1.71646,1.71534,1.7158,3995652.0
2009-01-23 15:30:00,1.71568,1.71568,1.71525,1.71525,2483888.0
2009-01-23 15:31:00,1.71509,1.71509,1.71446,1.71446,4713116.0
2009-01-23 15:32:00,1.71433,1.71436,1.71388,1.71388,5910757.0
2009-01-23 15:33:00,1.7138,1.7138,1.71205,1.71205,7419744.0
2009-01-23 15:34:00,1.71223,1.71259,1.71205,1.71205,2989201.0
2009-01-23 15:35:00,1.7124,1.71257,1.7121,1.7121,2759807.0
2009-01-23 15:36:00,1.71184,1.71184,1.71147,1.71147,8592541.0
2009-01-23 15:37:00,1.71154,1.71181,1.71152,1.71167,887430.0
2009-01-23 15:38:00,1.7117,1.71209,1.71159,1.7116,11541854.0
2009-01-23 15:39:00,1.71146,1.7117,1.71146,1.71156,2751451.0
2009-01-23 15:40:00,1.71171,1.71204,1.71171,1.71182,40357203.0
2009-01-23 15:41:00,1.71189,1.71189,1.71165,1.71169,114603204.0
2009-01-23 15:42:00,1.71185,1.7119,1.7117,1.7119,3149726.0
2009-01-23 15:43:00,1.71177,1.71191,1.71141,1.71191,15875720.0
2009-01-23 15:44:00,1.71196,1.71239,1.71183,1.71239,3168951.0
2009-01-23 15:45:00,1.71246,1.71379,1.71246,1.71379,265516061.0
2009-01-23 15:46:00,1.71382,1.71448,1.71379,1.71437,8351491.0
2009-01-23 15:47:00,1.71418,1.71418,1.71318,1.71318,3751450.0
2009-01-23 15:48:00,1.71325,1.71389,1.71325,1.71381,6191813.0
2009-01-23 15:49:00,1.71386,1.71408,1.71382,1.71396,7030085.0
2009-01-23 15:50:00,1.71394,1.71395,1.71357,1.71357,50689416.0
2009-01-23 15:51:00,1.71332,1.7135,1.71285,1.7135,15262303.0
2009-01-23 15:52:00,1.71387,1.71455,1.71387,1.71455,5510526.0
2009-01-23 15:53:00,1.71442,1.71442,1.7135,1.7135,4368863.0
2009-01-23 15:54:00,1.71325,1.71341,1.71316,1.7134,30998832.0
2009-01-23 15:55:00,1.71342,1.71385,1.71338,1.71338,3837087.0
2009-01-23 15:56:00,1.71346,1.71419,1.71346,1.71419,5671039.0
2009-01-23 15:57:00,1.7144,1.71517,1.7144,1.71517,1480288.0
2009-01-23 15:58:00,1.71546,1.71618,1.71546,1.71618,1848647.0
2009-01-23 15:59:00,1.71631,1.71641,1.71591,1.71613,64124970.0
2009-01-23 16:00:00,1.71603,1.71679,1.71588,1.71679,17693344.0
2009-01-23 16:01:00,1.71702,1.71723,1.71693,1.71693,25318549.0
2009-01-23 16:02:00,1.71683,1.71683,1.71651,1.71651,3007361.0
2009-01-23 16:03:00,1.71646,1.71646,1.71577,1.71577,6607109.0
2009-01-23 16:04:00,1.71539,1.71539,1.71422,1.71453,5580413.0
2009-01-23 16:05:00,1.71474,1.71533,1.71474,1.71526,2544445.0
2009-01-23 16:06:00,1.71534,1.71574,1.71534,1.71547,8849400.0
2009-01-23 16:07:00,1.71563,1.71582,1.71563,1.71579,680142.0
2009-01-23 16:08:00,1.71584,1.71612,1.71584,1.71612,11347797.0
2009-01-23 16:09:00,1.71626,1.71666,1.71625,1.71631,6820033.0
2009-01-23 16:10:00,1.71651,1.71701,1.71651,1.71682,10801823.0
2009-01-23 16:11:00,1.71673,1.71733,1.71672,1.71733,18658250.0
2009-01-23 16:12:00,1.71746,1.71802,1.71746,1.71802,8598192.0
2009-01-23 16:13:00,1.7181,1.71843,1.7181,1.71843,15782368.0
2009-01-23 16:14:00,1.71851,1.71885,1.7185,1.71885,2269088.0
2009-01-23 16:15:00,1.71885,1.72052,1.71885,1.72052,39319436.0
2009-01-23 16:16:00,1.72055,1.721,1.72055,1.721,2450612.0
2009-01-23 16:17:00,1.72109,1.72137,1.72109,1.72137,9533320.0
2009-01-23 16:18:00,1.72149,1.72149,1.72104,1.72132,8386283.0
2009-01-23 16:19:00,1.72158,1.72205,1.72149,1.72205,5574981.0
2009-01-23 16:20:00,1.72215,1.72215,1.72181,1.72181,2576226.0
2009-01-23 16:21:00,1.72164,1.72219,1.72162,1.72195,21573700.0
2009-01-23 16:22:00,1.72202,1.7222,1.72185,1.7222,20387760.0
2009-01-23 16:23:00,1.7225,1.72278,1.7225,1.72272,8322618.0
2009-01-23 16:24:00,1.72285,1.72388,1.72285,1.72388,2174165.0
2009-01-23 16:25:00,1.72407,1.72412,1.72405,1.72412,6154426.0
2009-01-23 16:26:00,1.72397,1.72397,1.72367,1.72393,2773334.0
2009-01-23 16:27:00,1.72404,1.72436,1.72404,1.72436,10674319.0
2009-01-23 16:28:00,1.72454,1.72474,1.72391,1.72474,2095976.0
2009-01-23 16:29:00,1.72493,1.72512,1.72483,1.72483,3127426.0
2009-01-23 16:30:00,1.72463,1.72468,1.72439,1.72468,1520539.0
2009-01-23 16:31:00,1.72465,1.72465,1.72425,1.72434,1606649.0
2009-01-23 16:32:00,1.72441,1.72578,1.72441,1.72578,29145500.0
2009-01-23 16:33:00,1.72562,1.72562,1.72522,1.72536,27103936.0
2009-01-23 16:34:00,1.72528,1.72528,1.72411,1.72411,4716016.0
2009-01-23 16:35:00,1.72397,1.72399,1.72351,1.72353,195323238.0
2009-01-23 16:36:00,1.72393,1.72446,1.72388,1.72389,2611502.0
2009-01-23 16:37:00,1.72372,1.72378,1.72328,1.72328,19565750.0
2009-01-23 16:38:00,1.723,1.72319,1.72289,1.72289,13457289.0
2009-01-23 16:39:00,1.72268,1.72268,1.72243,1.72258,12122414.0
2009-01-23 16:40:00,1.72278,1.72343,1.72275,1.72277,17218193.0
2009-01-23 16:41:00,1.72266,1.72266,1.72128,1.72129,4070970.0
2009-01-23 16:42:00,1.72121,1.72121,1.72008,1.72008,2764972.0
2009-01-23 16:43:00,1.7199,1.72018,1.7199,1.72018,23787641.0
2009-01-23 16:44:00,1.72022,1.7207,1.71999,1.71999,80156116.0
2009-01-23 16:45:00,1.71983,1.71994,1.71962,1.71994,3605405.0
2009-01-23 16:46:00,1.71975,1.71975,1.71948,1.71952,13821858.0
2009-01-23 16:47:00,1.71945,1.71945,1.71749,1.71749,46740594.0
2009-01-23 16:48:00,1.71715,1.71715,1.71611,1.71611,20546349.0
2009-01-23 16:49:00,1.71577,1.71577,1.7154,1.71562,2047458.0
2009-01-23 16:50:00,1.71581,1.71641,1.71581,1.71641,2916804.0
2009-01-23 16:51:00,1.71649,1.71649,1.71548,1.71548,6410942.0
2009-01-23 16:52:00,1.71546,1.71576,1.71546,1.71575,5840747.0
2009-01-23 16:53:00,1.71569,1.71569,1.71478,1.71478,1245658.0
2009-01-23 16:54:00,1.71478,1.71478,1.71431,1.71431,3032019.0
2009-01-23 16:55:00,1.71423,1.71423,1.71385,1.71417,1608992.0
2009-01-23 16:56:00,1.71392,1.71392,1.71353,1.71353,24088470.0
2009-01-23 16:57:00,1.7137,1.71392,1.71366,1.71392,4901720.0
2009-01-23 16:58:00,1.71386,1.71398,1.71363,1.71363,161930020.0
2009-01-23 16:59:00,1.71365,1.71394,1.71337,1.71337,8071811.0
2009-01-23 17:00:00,1.71329,1.71329,1.71296,1.71301,4860068.0
2009-01-23 17:01:00,1.71301,1.71301,1.7122,1.7122,7491621.0
2009-01-23 17:02:00,1.71205,1.71228,1.71165,1.71228,1510355.0
2009-01-23 17:03:00,1.71243,1.7133,1.71243,1.7133,18593913.0
2009-01-23 17:04:00,1.71342,1.71375,1.71289,1.71289,1137896.0
2009-01-23 17:05:00,1.7127,1.71353,1.7127,1.71353,10079191.0
2009-01-23 17:06:00,1.71359,1.71404,1.71359,1.71404,10750613.0
2009-01-23 17:07:00,1.71413,1.7147,1.71413,1.7147,3603613.0
2009-01-23 17:08:00,1.71455,1.71455,1.71339,1.71361,3173184.0
2009-01-23 17:09:00,1.71376,1.71376,1.71345,1.71362,7193677.0
2009-01-23 17:10:00,1.71383,1.71436,1.71348,1.71436,6442014.0
2009-01-23 17:11:00,1.71437,1.71437,1.71368,1.71368,4309245.0
2009-01-23 17:12:00,1.71354,1.71429,1.71332,1.71429,4723093.0
2009-01-23 17:13:00,1.71445,1.7152,1.71445,1.7152,20123920.0
2009-01-23 17:14:00,1.71558,1.7161,1.71555,1.7161,6394815.0
2009-01-23 17:15:00,1.71615,1.71647,1.71615,1.71642,7336760.0
2009-01-23 17:16:00,1.71611,1.71611,1.71532,1.71545,74063101.0
2009-01-23 17:17:00,1.71529,1.71529,1.71467,1.71467,1847109.0
2009-01-23 17:18:00,1.71435,1.71487,1.71421,1.71487,7603783.0
2009-01-23 17:19:00,1.71357,1.71606,1.71357,1.71606,5854303.0
2009-01-23 17:20:00,1.7163,1.71638,1.7156,1.7156,3344735.0
2009-01-23 17:21:00,1.71552,1.71552,1.71468,1.71468,2894283.0
2009-01-23 17:22:00,1.71456,1.71456,1.71352,1.71365,2792208.0
2009-01-23 17:23:00,1.71346,1.71346,1.71222,1.71222,2359869.0
2009-01-23 17:24:00,1.71202,1.71202,1.7116,1.71185,3481918.0
2009-01-23 17:25:00,1.71203,1.71251,1.71203,1.71208,4219043.0
2009-01-23 17:26:00,1.7119,1.7119,1.70935,1.70935,24119319.0
2009-01-23 17:27:00,1.7093,1.70933,1.70912,1.70912,1321576.0
2009-01-23 17:28:00,1.70921,1.70929,1.70908,1.70908,3530539.0
2009-01-23 17:29:00,1.70885,1.70885,1.70737,1.70737,14442064.0
2009-01-23 17:30:00,1.70715,1.70726,1.70676,1.70676,17226793.0
2009-01-23 17:31:00,1.70654,1.70654,1.70582,1.70582,10999713.0
2009-01-23 17:32:00,1.70569,1.70569,1.70492,1.70492,18146502.0
2009-01-23 17:33:00,1.70481,1.70481,1.70348,1.70348,8124843.0
2009-01-23 17:34:00,1.70334,1.70334,1.70203,1.70203,10019756.0
2009-01-23 17:35:00,1.70194,1.70348,1.70194,1.70348,13481392.0
2009-01-23 17:36:00,1.70359,1.70386,1.70352,1.70352,9246541.0
2009-01-23 17:37:00,1.70341,1.70361,1.70299,1.70299,7932718.0
2009-01-23 17:38:00,1.70357,1.70387,1.70357,1.70382,652429.0
2009-01-23 17:39:00,1.70377,1.70377,1.70352,1.70365,3089559.0
2009-01-23 17:40:00,1.70348,1.70356,1.70305,1.70305,10827359.0
2009-01-23 17:41:00,1.70306,1.70313,1.70302,1.70313,10206648.0
2009-01-23 17:42:00,1.70318,1.70346,1.70318,1.70339,9690974.0
2009-01-23 17:43:00,1.70319,1.70358,1.70319,1.70348,16244478.0
2009-01-23 17:44:00,1.70365,1.70365,1.70265,1.70268,5094936.0
2009-01-23 17:45:00,1.70275,1.70345,1.70261,1.70345,12909318.0
2009-01-23 17:46:00,1.70351,1.70369,1.70339,1.70365,5444488.0
2009-01-23 17:47:00,1.70357,1.7042,1.70356,1.7042,8038041.0
2009-01-23 17:48:00,1.70411,1.70447,1.704,1.704,18055089.0
2009-01-23 17:49:00,1.70395,1.70395,1.70354,1.70354,3332351.0
2009-01-23 17:50:00,1.70323,1.70393,1.70323,1.70393,32844700.0
2009-01-23 17:51:00,1.70405,1.70407,1.7039,1.7039,11121752.0
2009-01-23 17:52:00,1.70383,1.70435,1.70383,1.70435,1958347.0
2009-01-23 17:53:00,1.70456,1.70486,1.70434,1.70434,18463118.0
2009-01-23 17:54:00,1.70431,1.70496,1.70431,1.70496,6839502.0
2009-01-23 17:55:00,1.70506,1.70541,1.70506,1.70539,109112640.0
2009-01-23 17:56:00,1.70545,1.70547,1.70497,1.70497,5003172.0
2009-01-23 17:57:00,1.70483,1.70487,1.70467,1.70467,8763436.0
2009-01-23 17:58:00,1.70451,1.70464,1.70432,1.70464,2111063.0
2009-01-23 17:59:00,1.70471,1.70565,1.70471,1.70565,3851805.0
2009-01-23 18:00:00,1.70578,1.70742,1.70578,1.70719,37650906.0
2009-01-23 18:01:00,1.7073,1.70731,1.70721,1.70731,2425992.0
2009-01-23 18:02:00,1.70745,1.7084,1.70711,1.70819,12250426.0
2009-01-23 18:03:00,1.70794,1.70794,1.70701,1.70726,4991685.0
2009-01-23 18:04:00,1.70733,1.70818,1.70733,1.70818,4350576.0
2009-01-23 18:05:00,1.70823,1.7096,1.70823,1.70948,27156060.0
2009-01-23 18:06:00,1.70935,1.70935,1.70906,1.70928,3929918.0
2009-01-23 18:07:00,1.70933,1.70934,1.7091,1.7091,49701443.0
2009-01-23 18:08:00,1.70911,1.70911,1.70877,1.70877,6915773.0
2009-01-23 18:09:00,1.7087,1.7087,1.70821,1.70821,3619074.0
2009-01-23 18:10:00,1.708,1.708,1.70718,1.70753,7913219.0
2009-01-23 18:11:00,1.70744,1.70744,1.70711,1.70729,2108607.0
2009-01-23 18:12:00,1.70759,1.70847,1.70759,1.70835,40943688.0
2009-01-23 18:13:00,1.70821,1.70821,1.70772,1.70772,9068102.0
2009-01-23 18:14:00,1.70799,1.70828,1.7079,1.70806,5175928.0
2009-01-23 18:15:00,1.70841,1.70867,1.70841,1.7086,5411506.0
2009-01-23 18:16:00,1.70877,1.70927,1.7087,1.70927,5714373.0
2009-01-23 18:17:00,1.70932,1.70992,1.7093,1.70943,5380838.0
2009-01-23 18:18:00,1.70908,1.70908,1.70853,1.70853,2608294.0
2009-01-23 18:19:00,1.70836,1.70836,1.70784,1.70784,31294968.0
2009-01-23 18:20:00,1.70781,1.70831,1.70774,1.70774,19495346.0
2009-01-23 18:21:00,1.70742,1.70742,1.70603,1.70603,9541402.0
2009-01-23 18:22:00,1.70598,1.70604,1.70556,1.70576,529575.0
2009-01-23 18:23:00,1.70575,1.70575,1.7052,1.70524,5112594.0
2009-01-23 18:24:00,1.70517,1.70517,1.70354,1.70486,1199795.0
2009-01-23 18:25:00,1.70482,1.70482,1.70452,1.70452,4842992.0
2009-01-23 18:26:00,1.70418,1.70431,1.7036,1.7036,4440506.0
2009-01-23 18:27:00,1.70354,1.70432,1.70354,1.70432,38148768.0
2009-01-23 18:28:00,1.70425,1.7046,1.70383,1.7046,4221344.0
2009-01-23 18:29:00,1.70475,1.70521,1.70366,1.70517,48291214.0
2009-01-23 18:30:00,1.70522,1.7055,1.70522,1.70537,2171847.0
2009-01-23 18:31:00,1.70534,1.70534,1.7044,1.7044,7369078.0
2009-01-23 18:32:00,1.70435,1.70461,1.70435,1.70435,2558246.0
2009-01-23 18:33:00,1.7042,1.70427,1.7036,1.70374,16211809.0
2009-01-23 18:34:00,1.70362,1.70362,1.70291,1.70291,3438988.0
2009-01-23 18:35:00,1.70312,1.70399,1.70312,1.70399,43949370.0
2009-01-23 18:36:00,1.70431,1.70516,1.70431,1.70516,1924473.0
2009-01-23 18:37:00,1.70519,1.70519,1.70261,1.70261,62501130.0
2009-01-23 18:38:00,1.70231,1.7024,1.70205,1.70205,1324707.0
2009-01-23 18:39:00,1.7018,1.7018,1.70089,1.70094,1333362.0
2009-01-23 18:40:00,1.7009,1.7015,1.7007,1.7015,3075961.0
2009-01-23 18:41:00,1.70188,1.70287,1.70188,1.70287,1736979.0
2009-01-23 18:42:00,1.70293,1.70309,1.70281,1.70281,3075128.0
2009-01-23 18:43:00,1.70293,1.70339,1.70293,1.70313,26606664.0
2009-01-23 18:44:00,1.70307,1.70352,1.70307,1.70352,3427466.0
2009-01-23 18:45:00,1.7035,1.7035,1.70242,1.70242,8513343.0
2009-01-23 18:46:00,1.70258,1.7031,1.70229,1.70229,3790713.0
2009-01-23 18:47:00,1.70216,1.70216,1.70152,1.70171,9742060.0
2009-01-23 18:48:00,1.70148,1.702,1.70127,1.702,9718104.0
2009-01-23 18:49:00,1.70189,1.70189,1.70123,1.70146,3374023.0
2009-01-23 18:50:00,1.70157,1.70157,1.70039,1.70039,18001926.0
2009-01-23 18:51:00,1.70032,1.70065,1.70031,1.70065,84237030.0
2009-01-23 18:52:00,1.70074,1.70074,1.70014,1.70014,4239415.0
2009-01-23 18:53:00,1.70009,1.70009,1.69993,1.70001,9699688.0
2009-01-23 18:54:00,1.69998,1.70046,1.69987,1.70046,6434857.0
2009-01-23 18:55:00,1.70053,1.70081,1.70052,1.7008,7014961.0
2009-01-23 18:56:00,1.70091,1.70122,1.70091,1.70103,4853031.0
2009-01-23 18:57:00,1.70059,1.70059,1.69912,1.69912,6242789.0
2009-01-23 18:58:00,1.69905,1.69946,1.69864,1.69946,6050546.0
2009-01-23 18:59:00,1.69956,1.70058,1.69956,1.70058,13347113.0
2009-01-23 19:00:00,1.70061,1.7009,1.70061,1.7009,3231600.0
2009-01-23 19:01:00,1.70095,1.70132,1.70092,1.70113,10234746.0
2009-01-23 19:02:00,1.70078,1.70082,1.70062,1.70077,5737779.0
2009-01-23 19:03:00,1.70108,1.70184,1.70106,1.70184,4580712.0
2009-01-23 19:04:00,1.70199,1.70199,1.70165,1.70165,1125389.0
2009-01-23 19:05:00,1.70175,1.70248,1.70175,1.70244,2433388.0
2009-01-23 19:06:00,1.70224,1.70224,1.70152,1.70175,3012917.0
2009-01-23 19:07:00,1.70152,1.7016,1.70084,1.70084,50711583.0
2009-01-23 19:08:00,1.70072,1.70072,1.70035,1.70035,4630420.0
2009-01-23 19:09:00,1.70028,1.70028,1.69876,1.69876,22268180.0
2009-01-23 19:10:00,1.6988,1.69894,1.69856,1.69861,14993276.0
2009-01-23 19:11:00,1.69886,1.69941,1.69882,1.69941,4038670.0
2009-01-23 19:12:00,1.69945,1.70059,1.69945,1.70031,12842638.0
2009-01-23 19:13:00,1.7004,1.70193,1.7004,1.70193,2221171.0
2009-01-23 19:14:00,1.70205,1.70329,1.70205,1.70329,5087484.0
2009-01-23 19:15:00,1.70331,1.70341,1.70312,1.70341,5009704.0
2009-01-23 19:16:00,1.70331,1.70331,1.70278,1.70278,3797539.0
2009-01-23 19:17:00,1.70257,1.70257,1.70245,1.70257,23560704.0
2009-01-23 19:18:00,1.7028,1.70317,1.7028,1.70317,7745367.0
2009-01-23 19:19:00,1.70332,1.70379,1.70319,1.70379,4063655.0
2009-01-23 19:20:00,1.70394,1.70394,1.7035,1.7035,2245200.0
2009-01-23 19:21:00,1.70345,1.70345,1.70301,1.70301,5037983.0
2009-01-23 19:22:00,1.70295,1.70381,1.70295,1.70381,3798930.0
2009-01-23 19:23:00,1.70391,1.70422,1.70391,1.70422,6395589.0
2009-01-23 19:24:00,1.7044,1.70468,1.70436,1.70449,7883623.0
2009-01-23 19:25:00,1.70427,1.70427,1.7033,1.7033,22119846.0
2009-01-23 19:26:00,1.70327,1.70327,1.70296,1.70296,4621602.0
2009-01-23 19:27:00,1.7029,1.7029,1.7026,1.7026,2410400.0
2009-01-23 19:28:00,1.70252,1.70252,1.7021,1.7021,3745126.0
2009-01-23 19:29:00,1.7021,1.7021,1.70182,1.70182,4371421.0
2009-01-23 19:30:00,1.70176,1.70176,1.70141,1.70142,6715192.0
2009-01-23 19:31:00,1.70137,1.70137,1.70106,1.70106,5282616.0
2009-01-23 19:32:00,1.70104,1.70104,1.70056,1.70056,16610551.0
2009-01-23 19:33:00,1.70052,1.70052,1.70019,1.70019,6867340.0
2009-01-23 19:34:00,1.7001,1.7001,1.69985,1.69985,5981456.0
2009-01-23 19:35:00,1.69978,1.69978,1.69928,1.69928,2299759.0
2009-01-23 19:36:00,1.69922,1.69922,1.6989,1.6989,4639640.0
2009-01-23 19:37:00,1.69885,1.69885,1.69855,1.69855,1260252.0
2009-01-23 19:38:00,1.69852,1.69852,1.69818,1.69818,10214643.0
2009-01-23 19:39:00,1.69807,1.6981,1.69775,1.69777,6004081.0
2009-01-23 19:40:00,1.69767,1.6977,1.6974,1.69742,3494924.0
2009-01-23 19:41:00,1.69728,1.69728,1.69662,1.69679,2784195.0
2009-01-23 19:42:00,1.69693,1.697,1.69679,1.69691,2482507.0
2009-01-23 19:43:00,1.69683,1.69698,1.69669,1.69669,2198853.0
2009-01-23 19:44:00,1.69667,1.69683,1.69657,1.69683,17653993.0
2009-01-23 19:45:00,1.6967,1.6967,1.69628,1.69628,7084752.0
2009-01-23 19:46:00,1.69618,1.69628,1.69606,1.69606,4113571.0
2009-01-23 19:47:00,1.6958,1.6958,1.69524,1.69524,9010244.0
2009-01-23 19:48:00,1.69512,1.69545,1.69508,1.69545,2481572.0
2009-01-23 19:49:00,1.69553,1.69553,1.69508,1.69523,14158298.0
2009-01-23 19:50:00,1.69547,1.69595,1.69547,1.69587,8337837.0
2009-01-23 19:51:00,1.69618,1.69737,1.69618,1.69737,12452960.0
2009-01-23 19:52:00,1.69745,1.69774,1.69745,1.69774,8955544.0
2009-01-23 19:53:00,1.6978,1.69809,1.6978,1.69789,3860726.0
2009-01-23 19:54:00,1.69785,1.69815,1.69773,1.69805,5544748.0
2009-01-23 19:55:00,1.69817,1.69869,1.69817,1.69869,3565409.0
2009-01-23 19:56:00,1.69846,1.69866,1.69822,1.69866,2345462.0
2009-01-23 19:57:00,1.69898,1.69925,1.69898,1.69917,4976048.0
2009-01-23 19:58:00,1.6991,1.69972,1.6991,1.69972,53608560.0
2009-01-23 19:59:00,1.6998,1.70012,1.6998,1.70012,6406769.0
2009-01-23 20:00:00,1.7002,1.70053,1.7002,1.70053,7539331.0
2009-01-23 20:01:00,1.70036,1.70051,1.70036,1.70051,12596714.0
2009-01-23 20:02:00,1.70048,1.70061,1.70036,1.70061,12792871.0
2009-01-23 20:03:00,1.70053,1.70085,1.70053,1.70074,6039009.0
2009-01-23 20:04:00,1.70063,1.70063,1.69973,1.69978,74038756.0
2009-01-23 20:05:00,1.69978,1.69998,1.69978,1.69988,5278374.0
2009-01-23 20:06:00,1.70004,1.70027,1.7,1.70027,5491689.0
2009-01-23 20:07:00,1.70023,1.70023,1.69989,1.69989,3760458.0
2009-01-23 20:08:00,1.69957,1.69957,1.69915,1.69915,3759061.0
2009-01-23 20:09:00,1.69923,1.69968,1.69923,1.69965,18012202.0
2009-01-23 20:10:00,1.69945,1.69945,1.69757,1.69884,3413939.0
2009-01-23 20:11:00,1.69875,1.69875,1.69808,1.69808,12017997.0
2009-01-23 20:12:00,1.69789,1.698,1.69768,1.69768,11663878.0
2009-01-23 20:13:00,1.69765,1.69765,1.69715,1.69715,40233164.0
2009-01-23 20:14:00,1.69731,1.69731,1.69649,1.69658,3380807.0
2009-01-23 20:15:00,1.69648,1.69648,1.69608,1.69608,5154186.0
2009-01-23 20:16:00,1.69605,1.69622,1.69552,1.69552,1180058.0
2009-01-23 20:17:00,1.69534,1.69534,1.69486,1.69486,2089766.0
2009-01-23 20:18:00,1.69502,1.69603,1.69502,1.69603,1067877.0
2009-01-23 20:19:00,1.6962,1.69674,1.6962,1.69674,3550557.0
2009-01-23 20:20:00,1.69651,1.69651,1.69629,1.69633,6955652.0
2009-01-23 20:21:00,1.69638,1.69641,1.69607,1.6964,8728759.0
2009-01-23 20:22:00,1.69493,1.69725,1.69493,1.69725,2689509.0
2009-01-23 20:23:00,1.6976,1.69803,1.69752,1.69752,16490080.0
2009-01-23 20:24:00,1.69763,1.69837,1.69763,1.69837,13387600.0
2009-01-23 20:25:00,1.6987,1.69892,1.6985,1.6985,3693137.0
2009-01-23 20:26:00,1.69846,1.69886,1.69839,1.69886,4848969.0
2009-01-23 20:27:00,1.69899,1.699,1.69887,1.699,532980.0
2009-01-23 20:28:00,1.69905,1.69931,1.69884,1.69886,5721076.0
2009-01-23 20:29:00,1.69923,1.69965,1.69922,1.69965,4418119.0
2009-01-23 20:30:00,1.69965,1.70004,1.69965,1.70004,16372827.0
2009-01-23 20:31:00,1.70015,1.70017,1.69984,1.70016,17591774.0
2009-01-23 20:32:00,1.70028,1.70033,1.70006,1.70026,3175170.0
2009-01-23 20:33:00,1.70016,1.70059,1.70016,1.70046,5466865.0
2009-01-23 20:34:00,1.70053,1.70063,1.70013,1.70063,3630936.0
2009-01-23 20:35:00,1.70083,1.70117,1.70083,1.70117,2398604.0
2009-01-23 20:36:00,1.70121,1.70149,1.70121,1.70134,2726553.0
2009-01-23 20:37:00,1.70116,1.70116,1.70026,1.70055,13200786.0
2009-01-23 20:38:00,1.70042,1.70042,1.69932,1.69935,10037787.0
2009-01-23 20:39:00,1.69939,1.69947,1.69869,1.69869,721894.0
2009-01-23 20:40:00,1.69866,1.69905,1.69866,1.69873,12260083.0
2009-01-23 20:41:00,1.69877,1.69882,1.69866,1.69882,4589060.0
2009-01-23 20:42:00,1.69883,1.69897,1.69874,1.69874,9045975.0
2009-01-23 20:43:00,1.69884,1.69904,1.69884,1.69904,3699622.0
2009-01-23 20:44:00,1.69925,1.69973,1.69925,1.69973,15789974.0
2009-01-23 20:45:00,1.69945,1.70003,1.69945,1.70002,740289.0
2009-01-23 20:46:00,1.7001,1.70048,1.70004,1.70004,17829208.0
2009-01-23 20:47:00,1.70007,1.70038,1.70007,1.70023,1516466.0
2009-01-23 20:48:00,1.70034,1.70041,1.70027,1.70027,16136783.0
2009-01-23 20:49:00,1.70019,1.70019,1.69992,1.70003,5524902.0
2009-01-23 20:50:00,1.69998,1.70007,1.69994,1.69995,5106407.0
2009-01-23 20:51:00,1.69983,1.69983,1.69937,1.69952,9048450.0
2009-01-23 20:52:00,1.69954,1.69954,1.69902,1.69909,9386877.0
2009-01-23 20:53:00,1.69862,1.69862,1.69756,1.69756,3566854.0
2009-01-23 20:54:00,1.69743,1.69743,1.69653,1.69653,7750083.0
2009-01-23 20:55:00,1.69636,1.69636,1.69542,1.69542,32497938.0
2009-01-23 20:56:00,1.69549,1.69576,1.69526,1.69526,9721440.0
2009-01-23 20:57:00,1.69519,1.69519,1.69418,1.69418,1432178.0
2009-01-23 20:58:00,1.69396,1.69396,1.69343,1.69343,5800798.0
2009-01-23 20:59:00,1.69335,1.69335,1.69301,1.69301,6036590.0
2009-01-23 21:00:00,1.69292,1.69292,1.69251,1.69251,3425341.0
2009-01-23 21:01:00,1.69247,1.69247,1.69208,1.69208,4640991.0
2009-01-23 21:02:00,1.69194,1.69205,1.69168,1.69168,2743395.0
2009-01-23 21:03:00,1.69163,1.69163,1.69127,1.69146,10603591.0
2009-01-23 21:04:00,1.69162,1.69248,1.69162,1.69248,8517856.0
2009-01-23 21:05:00,1.69264,1.69321,1.69264,1.69318,7909216.0
2009-01-23 21:06:00,1.69337,1.69372,1.69337,1.69372,3573688.0
2009-01-23 21:07:00,1.6938,1.69422,1.69375,1.69422,82781564.0
2009-01-23 21:08:00,1.69429,1.6946,1.69429,1.6946,12828374.0
2009-01-23 21:09:00,1.69462,1.69495,1.69462,1.69495,7082665.0
2009-01-23 21:10:00,1.69495,1.69542,1.69495,1.69542,9483369.0
2009-01-23 21:11:00,1.69542,1.6958,1.69542,1.6958,4000374.0
2009-01-23 21:12:00,1.69585,1.69625,1.69585,1.69625,20379403.0
2009-01-23 21:13:00,1.69627,1.69675,1.69627,1.69672,10662777.0
2009-01-23 21:14:00,1.69685,1.69732,1.69685,1.69732,5592702.0
2009-01-23 21:15:00,1.69727,1.69741,1.69705,1.69741,2233422.0
2009-01-23 21:16:00,1.69751,1.69795,1.69751,1.69795,8416540.0
2009-01-23 21:17:00,1.69784,1.69784,1.69727,1.69755,6169783.0
2009-01-23 21:18:00,1.69729,1.69729,1.6965,1.6965,8497516.0
2009-01-23 21:19:00,1.69632,1.69632,1.69528,1.69528,6520867.0
2009-01-23 21:20:00,1.69536,1.69597,1.69536,1.69597,35866911.0
2009-01-23 21:21:00,1.69607,1.69607,1.69533,1.69533,6726492.0
2009-01-23 21:22:00,1.69528,1.69531,1.69516,1.69525,6195799.0
2009-01-23 21:23:00,1.69526,1.69586,1.69526,1.69573,4784067.0
2009-01-23 21:24:00,1.69543,1.6956,1.69528,1.69538,1391763.0
2009-01-23 21:25:00,1.69545,1.69562,1.69545,1.69551,6621008.0
2009-01-23 21:26:00,1.69544,1.69626,1.69542,1.69626,50128628.0
2009-01-23 21:27:00,1.69622,1.69644,1.69573,1.69573,4323375.0
2009-01-23 21:28:00,1.69569,1.69575,1.6953,1.69556,4933129.0
2009-01-23 21:29:00,1.69572,1.69632,1.69572,1.69632,4822489.0
2009-01-23 21:30:00,1.69655,1.69718,1.69655,1.69718,4972930.0
2009-01-23 21:31:00,1.69738,1.69786,1.69731,1.69786,5713362.0
2009-01-23 21:32:00,1.69794,1.69794,1.69782,1.69782,1577988.0
2009-01-23 21:33:00,1.69779,1.69803,1.69779,1.69792,1567374.0
2009-01-23 21:34:00,1.69819,1.69852,1.69819,1.69824,7047373.0
2009-01-23 21:35:00,1.69797,1.69808,1.69772,1.69772,5297614.0
2009-01-23 21:36:00,1.69767,1.69767,1.69739,1.69739,13498795.0
2009-01-23 21:37:00,1.69723,1.69723,1.69684,1.6969,11730350.0
2009-01-23 21:38:00,1.69702,1.69702,1.69652,1.69652,5197075.0
2009-01-23 21:39:00,1.69646,1.69659,1.69642,1.69659,13614013.0
2009-01-23 21:40:00,1.69663,1.69698,1.69663,1.69698,9044208.0
2009-01-23 21:41:00,1.69723,1.69733,1.69722,1.69725,8574070.0
2009-01-23 21:42:00,1.69714,1.69714,1.6967,1.69671,11930310.0
2009-01-23 21:43:00,1.6969,1.6973,1.6969,1.6973,4752713.0
2009-01-23 21:44:00,1.69733,1.69733,1.69721,1.69723,1332439.0
2009-01-23 21:45:00,1.69711,1.69711,1.69631,1.69631,3701737.0
2009-01-23 21:46:00,1.69611,1.69626,1.69579,1.69626,23585400.0
2009-01-23 21:47:00,1.69645,1.69703,1.69645,1.69692,14317680.0
2009-01-23 21:48:00,1.69719,1.69771,1.69719,1.69771,17791483.0
2009-01-23 21:49:00,1.69774,1.69774,1.69733,1.69733,7215142.0
2009-01-23 21:50:00,1.69718,1.69718,1.69687,1.69687,5033063.0
2009-01-23 21:51:00,1.69717,1.69751,1.69717,1.69737,7903001.0
2009-01-23 21:52:00,1.69726,1.69734,1.69692,1.69692,19683331.0
2009-01-23 21:53:00,1.69681,1.69693,1.69676,1.69693,9089992.0
2009-01-23 21:54:00,1.69715,1.69736,1.69715,1.69721,2058989.0
2009-01-23 21:55:00,1.69702,1.69702,1.69671,1.69673,28526445.0
2009-01-23 21:56:00,1.69646,1.69675,1.69635,1.69661,2164304.0
2009-01-23 21:57:00,1.69616,1.69778,1.69616,1.69778,18661965.0
2009-01-23 21:58:00,1.69774,1.69774,1.69753,1.69773,5961000.0
2009-01-23 21:59:00,1.69776,1.69797,1.69771,1.69797,7997393.0
2009-01-23 22:00:00,1.69809,1.69823,1.69804,1.69823,3188397.0
2009-01-23 22:01:00,1.6983,1.69887,1.69805,1.69887,13293317.0
2009-01-23 22:02:00,1.69906,1.69912,1.699,1.69908,5032793.0
2009-01-23 22:03:00,1.69912,1.69928,1.69894,1.69928,7667205.0
2009-01-23 22:04:00,1.69933,1.70033,1.69933,1.70033,2591294.0
2009-01-23 22:05:00,1.70029,1.7003,1.70008,1.70008,3622938.0
2009-01-23 22:06:00,1.69998,1.69998,1.69919,1.69943,2842581.0
2009-01-23 22:07:00,1.69917,1.6996,1.69907,1.6996,3879753.0
2009-01-23 22:08:00,1.69967,1.70046,1.69967,1.70025,39168004.0
2009-01-23 22:09:00,1.70036,1.70178,1.70036,1.70178,4827613.0
2009-01-23 22:10:00,1.70189,1.70189,1.70165,1.70172,13914292.0
2009-01-23 22:11:00,1.70178,1.70182,1.70158,1.70162,9343186.0
2009-01-23 22:12:00,1.70158,1.70177,1.70158,1.70177,5310609.0
2009-01-23 22:13:00,1.70169,1.70244,1.70169,1.70244,7516205.0
2009-01-23 22:14:00,1.70251,1.70257,1.70243,1.70243,2203560.0
2009-01-23 22:15:00,1.70226,1.70226,1.70202,1.7021,1967068.0
2009-01-23 22:16:00,1.70209,1.70225,1.70183,1.70215,44993727.0
2009-01-23 22:17:00,1.70214,1.70231,1.70206,1.70206,5748729.0
2009-01-23 22:18:00,1.70221,1.70285,1.70221,1.70285,3773236.0
2009-01-23 22:19:00,1.70264,1.70298,1.70244,1.70255,8238061.0
2009-01-23 22:20:00,1.70325,1.70391,1.70325,1.70391,8051092.0
2009-01-23 22:21:00,1.70377,1.7039,1.7034,1.7034,7818190.0
2009-01-23 22:22:00,1.70336,1.70336,1.70249,1.70249,30031095.0
2009-01-23 22:23:00,1.7026,1.70325,1.70253,1.70325,9187213.0
2009-01-23 22:24:00,1.70333,1.70347,1.70333,1.70345,5030520.0
2009-01-23 22:25:00,1.7034,1.70341,1.70312,1.70312,3460772.0
2009-01-23 22:26:00,1.70296,1.70297,1.7028,1.7028,7617512.0
2009-01-23 22:27:00,1.7028,1.70294,1.7028,1.7029,62226898.0
2009-01-23 22:28:00,1.70285,1.70333,1.70285,1.70333,8102280.0
2009-01-23 22:29:00,1.70343,1.70354,1.70314,1.70314,10937842.0
2009-01-23 22:30:00,1.7031,1.70328,1.70292,1.70328,1833741.0
2009-01-23 22:31:00,1.70352,1.70384,1.70352,1.70362,4196152.0
2009-01-23 22:32:00,1.70371,1.70392,1.70371,1.70382,10726938.0
2009-01-23 22:33:00,1.70361,1.70361,1.70316,1.70327,3908962.0
2009-01-23 22:34:00,1.70329,1.70343,1.70289,1.70343,8810786.0
2009-01-23 22:35:00,1.70335,1.70335,1.70283,1.70283,5146636.0
2009-01-23 22:36:00,1.70287,1.70287,1.70248,1.70248,3083535.0
2009-01-23 22:37:00,1.7022,1.70239,1.7022,1.70231,4116365.0
2009-01-23 22:38:00,1.70229,1.70231,1.70223,1.70223,9250848.0
2009-01-23 22:39:00,1.7022,1.70226,1.70186,1.70221,2186458.0
2009-01-23 22:40:00,1.70217,1.70223,1.70214,1.70215,1844266.0
2009-01-23 22:41:00,1.70205,1.70205,1.70124,1.7019,17467248.0
2009-01-23 22:42:00,1.70219,1.70254,1.70219,1.70254,3650899.0
2009-01-23 22:43:00,1.70273,1.70293,1.70259,1.70281,7004052.0
2009-01-23 22:44:00,1.70296,1.70296,1.70252,1.70252,18985105.0
2009-01-23 22:45:00,1.70238,1.70238,1.70211,1.70213,2915232.0
2009-01-23 22:46:00,1.70209,1.70212,1.7018,1.7018,1822760.0
2009-01-23 22:47:00,1.7018,1.7018,1.70148,1.70148,18724747.0
2009-01-23 22:48:00,1.7014,1.7014,1.7011,1.7011,1534626.0
2009-01-23 22:49:00,1.70105,1.70105,1.7007,1.7007,4394706.0
2009-01-23 22:50:00,1.70053,1.70081,1.70053,1.70073,2885011.0
2009-01-23 22:51:00,1.7006,1.7006,1.70002,1.70002,12133030.0
2009-01-23 22:52:00,1.69995,1.69995,1.69846,1.69846,17642846.0
2009-01-23 22:53:00,1.69833,1.69841,1.69828,1.69834,3634585.0
2009-01-23 22:54:00,1.69829,1.69876,1.69814,1.69876,10316242.0
2009-01-23 22:55:00,1.69885,1.69899,1.69834,1.69834,15213104.0
2009-01-23 22:56:00,1.69804,1.6981,1.69783,1.69787,32030174.0
2009-01-23 22:57:00,1.69783,1.69783,1.6973,1.69775,19139486.0
2009-01-23 22:58:00,1.69794,1.69867,1.69794,1.69867,2586287.0
2009-01-23 22:59:00,1.69853,1.69867,1.69845,1.69867,13085443.0
2009-01-23 23:00:00,1.69872,1.69884,1.69861,1.69861,7542163.0
2009-01-23 23:01:00,1.69867,1.69867,1.69818,1.69818,6244087.0
2009-01-23 23:02:00,1.69802,1.69821,1.69771,1.69771,14702601.0
2009-01-23 23:03:00,1.69778,1.69814,1.6975,1.69814,6831268.0
2009-01-23 23:04:00,1.69839,1.69849,1.6983,1.6983,5106062.0
2009-01-23 23:05:00,1.69811,1.69811,1.69706,1.69706,9916440.0
2009-01-23 23:06:00,1.69707,1.69707,1.69567,1.6961,11787463.0
2009-01-23 23:07:00,1.69626,1.69679,1.69626,1.69679,900423.0
2009-01-23 23:08:00,1.69715,1.69776,1.69715,1.69776,7444341.0
2009-01-23 23:09:00,1.69797,1.6991,1.69797,1.6991,48700488.0
2009-01-23 23:10:00,1.69914,1.69947,1.69897,1.69947,19080755.0
2009-01-23 23:11:00,1.69942,1.69977,1.69942,1.69973,15353328.0
2009-01-23 23:12:00,1.70008,1.70017,1.69983,1.70017,7105129.0
2009-01-23 23:13:00,1.70031,1.70081,1.70031,1.70076,8922313.0
2009-01-23 23:14:00,1.70097,1.70133,1.70097,1.70133,11735772.0
2009-01-23 23:15:00,1.70151,1.70188,1.70151,1.70165,28950624.0
2009-01-23 23:16:00,1.70171,1.70203,1.70155,1.70203,7484639.0
2009-01-23 23:17:00,1.70217,1.7025,1.70191,1.7025,12912625.0
2009-01-23 23:18:00,1.70249,1.70274,1.70247,1.70274,2369845.0
2009-01-23 23:19:00,1.70286,1.7032,1.70286,1.70319,23041556.0
2009-01-23 23:20:00,1.70344,1.70366,1.70344,1.70366,4611636.0
2009-01-23 23:21:00,1.70377,1.70377,1.70351,1.70352,4863313.0
2009-01-23 23:22:00,1.7034,1.7034,1.70309,1.70309,17557115.0
2009-01-23 23:23:00,1.70297,1.70331,1.70297,1.70331,8261535.0
2009-01-23 23:24:00,1.70334,1.70348,1.7032,1.70348,3211751.0
2009-01-23 23:25:00,1.70354,1.70374,1.70334,1.70334,8800253.0
2009-01-23 23:26:00,1.70314,1.70314,1.70246,1.70249,10519678.0
2009-01-23 23:27:00,1.70237,1.70262,1.70208,1.70262,6585400.0
2009-01-23 23:28:00,1.70275,1.70295,1.70275,1.70295,4916853.0
2009-01-23 23:29:00,1.70295,1.703,1.70274,1.703,19640594.0
2009-01-23 23:30:00,1.70288,1.70288,1.70233,1.70233,8116408.0
2009-01-23 23:31:00,1.70229,1.70231,1.70191,1.70201,5498557.0
2009-01-23 23:32:00,1.70199,1.70199,1.70163,1.70176,6023755.0
2009-01-23 23:33:00,1.70156,1.70166,1.70089,1.70124,26007878.0
2009-01-23 23:34:00,1.70117,1.70117,1.70078,1.70083,4173810.0
2009-01-23 23:35:00,1.70078,1.70078,1.70046,1.70077,2856287.0
2009-01-23 23:36:00,1.70074,1.70074,1.70061,1.70062,13998838.0
2009-01-23 23:37:00,1.70063,1.70068,1.70036,1.70036,3932352.0
2009-01-23 23:38:00,1.70024,1.70048,1.70021,1.70048,8749070.0
2009-01-23 23:39:00,1.70025,1.70025,1.69982,1.70023,25916980.0
2009-01-23 23:40:00,1.70039,1.70039,1.70011,1.70012,14201083.0
2009-01-23 23:41:00,1.70018,1.70031,1.70009,1.70009,9296343.0
2009-01-23 23:42:00,1.69997,1.69997,1.6998,1.6998,12616387.0
2009-01-23 23:43:00,1.69964,1.69987,1.69954,1.69987,7355064.0
2009-01-23 23:44:00,1.7,1.7,1.6991,1.69955,3874053.0
2009-01-23 23:45:00,1.69941,1.69941,1.69922,1.69922,11220916.0
2009-01-23 23:46:00,1.69904,1.69904,1.69867,1.69867,3869127.0
2009-01-23 23:47:00,1.69865,1.69865,1.69825,1.69832,951209.0
2009-01-23 23:48:00,1.69822,1.69822,1.69791,1.69791,1595173.0
2009-01-23 23:49:00,1.69772,1.69772,1.69687,1.69687,29388827.0
2009-01-23 23:50:00,1.69689,1.69689,1.69661,1.69661,5365930.0
2009-01-23 23:51:00,1.69672,1.69678,1.69655,1.69678,6046408.0
2009-01-23 23:52:00,1.69672,1.69685,1.69672,1.69676,6125404.0
2009-01-23 23:53:00,1.69675,1.69694,1.69662,1.69662,9327209.0
2009-01-23 23:54:00,1.69651,1.69674,1.69614,1.69674,7066701.0
2009-01-23 23:55:00,1.69644,1.69698,1.69632,1.69698,6222530.0
2009-01-23 23:56:00,1.69708,1.69713,1.69645,1.69645,21490744.0
2009-01-23 23:57:00,1.69631,1.69631,1.69591,1.69591,6131587.0
2009-01-23 23:58:00,1.69612,1.69671,1.69612,1.69671,10315588.0
2009-01-23 23:59:00,1.69665,1.69681,1.69656,1.69681,8680456.0
2009-01-26 00:00:00,1.69166,1.69166,1.69117,1.69117,16497739.0
2009-01-26 00:01:00,1.69136,1.69136,1.69003,1.69003,7815510.0
2009-01-26 00:02:00,1.68965,1.68965,1.68934,1.68954,31737286.0
2009-01-26 00:03:00,1.6896,1.68972,1.68952,1.68952,3982294.0
2009-01-26 00:04:00,1.68936,1.68936,1.68898,1.68898,4484163.0
2009-01-26 00:05:00,1.68874,1.68877,1.68845,1.68845,8562500.0
2009-01-26 00:06:00,1.68845,1.68845,1.68791,1.68791,12111557.0
2009-01-26 00:07:00,1.68788,1.68826,1.68788,1.68826,1361502.0
2009-01-26 00:08:00,1.68827,1.68827,1.68801,1.68801,9163725.0
2009-01-26 00:09:00,1.68794,1.68794,1.6878,1.68788,12187476.0
2009-01-26 00:10:00,1.68796,1.68837,1.68759,1.68837,15724839.0
2009-01-26 00:11:00,1.68824,1.68838,1.68771,1.68771,4953300.0
2009-01-26 00:12:00,1.68776,1.68787,1.68765,1.68787,12900046.0
2009-01-26 00:13:00,1.68793,1.68796,1.68748,1.68748,8046907.0
2009-01-26 00:14:00,1.6876,1.68801,1.6876,1.688,8399597.0
2009-01-26 00:15:00,1.68793,1.68813,1.68775,1.68775,13817277.0
2009-01-26 00:16:00,1.68796,1.68814,1.68791,1.68808,6678867.0
2009-01-26 00:17:00,1.68824,1.68907,1.68824,1.68879,17976361.0
2009-01-26 00:18:00,1.68871,1.68873,1.6886,1.68866,2126766.0
2009-01-26 00:19:00,1.68857,1.68857,1.6884,1.6884,24294420.0
2009-01-26 00:20:00,1.68839,1.68863,1.68839,1.68863,2334761.0
2009-01-26 00:21:00,1.68907,1.68939,1.68907,1.68935,6873172.0
2009-01-26 00:22:00,1.6893,1.6893,1.6891,1.6891,16887016.0
2009-01-26 00:23:00,1.68872,1.68872,1.68835,1.6884,2908217.0
2009-01-26 00:24:00,1.68859,1.68914,1.68859,1.68914,4251338.0
2009-01-26 00:25:00,1.68915,1.68916,1.68898,1.68907,6942010.0
2009-01-26 00:26:00,1.68909,1.68909,1.68888,1.68896,4252843.0
2009-01-26 00:27:00,1.68892,1.68892,1.68851,1.68851,4299821.0
2009-01-26 00:28:00,1.68853,1.68945,1.68853,1.68945,4786519.0
2009-01-26 00:29:00,1.68936,1.68936,1.68888,1.68912,33485529.0
2009-01-26 00:30:00,1.68899,1.68899,1.68867,1.68884,2103091.0
2009-01-26 00:31:00,1.68904,1.68912,1.68885,1.68885,6611787.0
2009-01-26 00:32:00,1.68878,1.68908,1.68863,1.68908,2435064.0
2009-01-26 00:33:00,1.68925,1.68958,1.68897,1.68958,16321595.0
2009-01-26 00:34:00,1.68966,1.68966,1.68931,1.68931,2534042.0
2009-01-26 00:35:00,1.68936,1.68945,1.68923,1.68923,2295509.0
2009-01-26 00:36:00,1.68887,1.68887,1.68835,1.68835,15386479.0
2009-01-26 00:37:00,1.6884,1.68856,1.68832,1.68856,2680096.0
2009-01-26 00:38:00,1.68839,1.68839,1.68802,1.68812,6050397.0
2009-01-26 00:39:00,1.68829,1.6889,1.68829,1.6889,23846780.0
2009-01-26 00:40:00,1.68901,1.68901,1.68776,1.68776,22913630.0
2009-01-26 00:41:00,1.68779,1.68797,1.68779,1.68788,19699789.0
2009-01-26 00:42:00,1.68784,1.6879,1.68778,1.6879,41356089.0
2009-01-26 00:43:00,1.6878,1.68818,1.6878,1.68793,3766560.0
2009-01-26 00:44:00,1.6882,1.68906,1.6882,1.68906,6676596.0
2009-01-26 00:45:00,1.68914,1.68932,1.68907,1.68932,8664978.0
2009-01-26 00:46:00,1.68932,1.68932,1.68902,1.68926,5947670.0
2009-01-26 00:47:00,1.68935,1.68935,1.68907,1.68935,2838849.0
2009-01-26 00:48:00,1.68926,1.68945,1.68926,1.68945,1713216.0
2009-01-26 00:49:00,1.68925,1.68925,1.68875,1.6888,50283532.0
2009-01-26 00:50:00,1.68899,1.68927,1.68899,1.689,10501511.0
2009-01-26 00:51:00,1.68892,1.68892,1.68849,1.68891,5954130.0
2009-01-26 00:52:00,1.68917,1.68936,1.68886,1.68886,8475536.0
2009-01-26 00:53:00,1.68887,1.68974,1.68887,1.68974,14345492.0
2009-01-26 00:54:00,1.68974,1.68979,1.68935,1.68973,4876820.0
2009-01-26 00:55:00,1.68958,1.69002,1.68958,1.69002,9881556.0
2009-01-26 00:56:00,1.69,1.69,1.68979,1.68979,8543315.0
2009-01-26 00:57:00,1.68958,1.68958,1.68945,1.68945,4876168.0
2009-01-26 00:58:00,1.68928,1.68928,1.68872,1.68872,11216067.0
2009-01-26 00:59:00,1.68831,1.68831,1.68781,1.68781,8267904.0
2009-01-26 01:00:00,1.68771,1.68771,1.6871,1.6871,28709192.0
2009-01-26 01:01:00,1.68687,1.68687,1.68505,1.68505,1409616.0
2009-01-26 01:02:00,1.68481,1.68483,1.68439,1.68483,30834415.0
2009-01-26 01:03:00,1.68512,1.68598,1.68512,1.6854,12997988.0
2009-01-26 01:04:00,1.68528,1.68528,1.68402,1.68402,4796144.0
2009-01-26 01:05:00,1.68399,1.68416,1.6839,1.6839,4835438.0
2009-01-26 01:06:00,1.68391,1.68393,1.68373,1.68373,21233372.0
2009-01-26 01:07:00,1.68382,1.68411,1.68375,1.68411,4170518.0
2009-01-26 01:08:00,1.68437,1.68462,1.68437,1.6845,22182798.0
2009-01-26 01:09:00,1.68446,1.68446,1.68358,1.68358,5016031.0
2009-01-26 01:10:00,1.68328,1.68328,1.68282,1.68282,1878377.0
2009-01-26 01:11:00,1.68286,1.68286,1.68079,1.68079,16019251.0
2009-01-26 01:12:00,1.68078,1.68078,1.67933,1.67933,7771227.0
2009-01-26 01:13:00,1.67958,1.67958,1.67825,1.67825,2960301.0
2009-01-26 01:14:00,1.67822,1.67822,1.67775,1.67792,2144041.0
2009-01-26 01:15:00,1.67819,1.67992,1.67819,1.67992,9521318.0
2009-01-26 01:16:00,1.68,1.68043,1.68,1.68043,7658998.0
2009-01-26 01:17:00,1.68042,1.68088,1.67968,1.67968,2852714.0
2009-01-26 01:18:00,1.67951,1.67966,1.67921,1.67921,2678718.0
2009-01-26 01:19:00,1.67863,1.67863,1.67777,1.67777,2846561.0
2009-01-26 01:20:00,1.67773,1.67813,1.67773,1.6781,27163605.0
2009-01-26 01:21:00,1.67786,1.67791,1.67716,1.67716,2818499.0
2009-01-26 01:22:00,1.67709,1.67731,1.67666,1.67731,1310542.0
2009-01-26 01:23:00,1.67739,1.67739,1.67568,1.67568,16090911.0
2009-01-26 01:24:00,1.67557,1.67623,1.67557,1.67599,4473100.0
2009-01-26 01:25:00,1.67607,1.67628,1.67607,1.6762,1207947.0
2009-01-26 01:26:00,1.67664,1.67743,1.67664,1.67743,22545155.0
2009-01-26 01:27:00,1.67749,1.67749,1.67726,1.67727,3529138.0
2009-01-26 01:28:00,1.67738,1.67809,1.67738,1.67809,24858982.0
2009-01-26 01:29:00,1.67832,1.679,1.67832,1.679,5861618.0
2009-01-26 01:30:00,1.6789,1.6792,1.6786,1.6792,2005783.0
2009-01-26 01:31:00,1.67947,1.67986,1.67947,1.67975,23537409.0
2009-01-26 01:32:00,1.67955,1.67955,1.67861,1.67861,20132836.0
2009-01-26 01:33:00,1.67806,1.67806,1.67707,1.67707,8260520.0
2009-01-26 01:34:00,1.67662,1.67662,1.67628,1.67652,3874710.0
2009-01-26 01:35:00,1.6766,1.67664,1.67649,1.67664,6165617.0
2009-01-26 01:36:00,1.67676,1.67709,1.67676,1.67709,10069996.0
2009-01-26 01:37:00,1.67717,1.67787,1.67717,1.67787,21766283.0
2009-01-26 01:38:00,1.67817,1.679,1.67817,1.679,11252096.0
2009-01-26 01:39:00,1.67924,1.67967,1.67924,1.6796,6637607.0
2009-01-26 01:40:00,1.67988,1.68015,1.67988,1.68013,9702922.0
2009-01-26 01:41:00,1.68017,1.68084,1.68017,1.68084,6483761.0
2009-01-26 01:42:00,1.68115,1.68116,1.68099,1.68105,7808488.0
2009-01-26 01:43:00,1.68094,1.68099,1.68044,1.68062,1600477.0
2009-01-26 01:44:00,1.68082,1.68084,1.6802,1.68063,4126923.0
2009-01-26 01:45:00,1.68071,1.68091,1.68049,1.68049,2194113.0
2009-01-26 01:46:00,1.68034,1.68034,1.67981,1.67997,4406961.0
2009-01-26 01:47:00,1.68048,1.68084,1.68045,1.68045,1742176.0
2009-01-26 01:48:00,1.68038,1.6806,1.68035,1.6806,1380643.0
2009-01-26 01:49:00,1.68059,1.68076,1.68059,1.68076,2089185.0
2009-01-26 01:50:00,1.6808,1.6808,1.68062,1.6808,1918105.0
2009-01-26 01:51:00,1.68081,1.68087,1.68057,1.68081,5015523.0
2009-01-26 01:52:00,1.6805,1.68073,1.68035,1.68068,553124.0
2009-01-26 01:53:00,1.6807,1.68109,1.6806,1.68109,4162790.0
2009-01-26 01:54:00,1.68129,1.68185,1.68129,1.68184,3550559.0
2009-01-26 01:55:00,1.68182,1.68285,1.68182,1.68285,7644983.0
2009-01-26 01:56:00,1.68308,1.68356,1.68306,1.68356,993461.0
2009-01-26 01:57:00,1.6836,1.68389,1.6836,1.68389,5546541.0
2009-01-26 01:58:00,1.68408,1.68443,1.68408,1.68435,4071881.0
2009-01-26 01:59:00,1.68431,1.68431,1.68395,1.68395,6726397.0
2009-01-26 02:00:00,1.68401,1.68406,1.68378,1.68406,6386628.0
2009-01-26 02:01:00,1.68414,1.68493,1.68414,1.68493,4416358.0
2009-01-26 02:02:00,1.68513,1.68582,1.68513,1.68582,5611074.0
2009-01-26 02:03:00,1.68618,1.68698,1.68618,1.68698,988617.0
2009-01-26 02:04:00,1.68706,1.68723,1.6867,1.6867,7127524.0
2009-01-26 02:05:00,1.68661,1.6867,1.6864,1.6864,3718642.0
2009-01-26 02:06:00,1.68642,1.6866,1.68631,1.68631,4285793.0
2009-01-26 02:07:00,1.6863,1.6863,1.68576,1.68576,504674.0
2009-01-26 02:08:00,1.6857,1.68582,1.685,1.685,4993054.0
2009-01-26 02:09:00,1.68477,1.68477,1.68426,1.68426,2012281.0
2009-01-26 02:10:00,1.68416,1.68416,1.68379,1.68404,1989323.0
2009-01-26 02:11:00,1.68431,1.6847,1.68428,1.6847,1286951.0
2009-01-26 02:12:00,1.68493,1.68514,1.68493,1.68504,1816659.0
2009-01-26 02:13:00,1.68459,1.6851,1.68459,1.6851,4322669.0
2009-01-26 02:14:00,1.68524,1.68549,1.68524,1.68549,2399776.0
2009-01-26 02:15:00,1.68555,1.68565,1.68505,1.68565,4419967.0
2009-01-26 02:16:00,1.68573,1.68585,1.68564,1.68564,1664733.0
2009-01-26 02:17:00,1.68545,1.68545,1.6843,1.6843,7825704.0
2009-01-26 02:18:00,1.68395,1.684,1.68392,1.684,5954413.0
2009-01-26 02:19:00,1.68407,1.68413,1.68356,1.68356,10432129.0
2009-01-26 02:20:00,1.68337,1.68337,1.68309,1.68309,6623036.0
2009-01-26 02:21:00,1.6831,1.6831,1.6826,1.68294,11723378.0
2009-01-26 02:22:00,1.68298,1.68308,1.68287,1.68299,22813420.0
2009-01-26 02:23:00,1.68308,1.68326,1.68294,1.683,10550022.0
2009-01-26 02:24:00,1.68314,1.68339,1.68314,1.68316,5777919.0
2009-01-26 02:25:00,1.68307,1.68308,1.68253,1.68253,3555105.0
2009-01-26 02:26:00,1.68268,1.68303,1.68268,1.68303,8907180.0
2009-01-26 02:27:00,1.68332,1.68393,1.68332,1.68393,20543711.0
2009-01-26 02:28:00,1.68425,1.68524,1.6842,1.68524,21899338.0
2009-01-26 02:29:00,1.68549,1.68587,1.68549,1.68582,2156755.0
2009-01-26 02:30:00,1.68596,1.68625,1.68513,1.68513,5763069.0
2009-01-26 02:31:00,1.68499,1.68499,1.6846,1.68462,24350066.0
2009-01-26 02:32:00,1.6847,1.68519,1.68461,1.68519,3589441.0
2009-01-26 02:33:00,1.68537,1.6857,1.68537,1.68561,23912980.0
2009-01-26 02:34:00,1.68552,1.68571,1.68552,1.68571,1101439.0
2009-01-26 02:35:00,1.68571,1.68579,1.68553,1.68553,4099620.0
2009-01-26 02:36:00,1.6854,1.6854,1.68517,1.68522,17117993.0
2009-01-26 02:37:00,1.68534,1.68548,1.68527,1.68548,1218655.0
2009-01-26 02:38:00,1.68544,1.68561,1.6852,1.68542,2868410.0
2009-01-26 02:39:00,1.68552,1.68568,1.68539,1.68568,28866744.0
2009-01-26 02:40:00,1.68589,1.68607,1.68589,1.68607,2603399.0
2009-01-26 02:41:00,1.6863,1.68643,1.68629,1.68643,2665392.0
2009-01-26 02:42:00,1.6865,1.68686,1.68643,1.68686,2941851.0
2009-01-26 02:43:00,1.68704,1.68723,1.68704,1.68721,7188847.0
2009-01-26 02:44:00,1.68726,1.68729,1.68697,1.68729,9923206.0
2009-01-26 02:45:00,1.68734,1.68734,1.68659,1.68693,2118198.0
2009-01-26 02:46:00,1.68679,1.68679,1.68562,1.68568,3246656.0
2009-01-26 02:47:00,1.68525,1.68561,1.68509,1.68561,7435872.0
2009-01-26 02:48:00,1.68552,1.68563,1.68545,1.68563,16873025.0
2009-01-26 02:49:00,1.6854,1.6854,1.68503,1.68517,2079001.0
2009-01-26 02:50:00,1.68532,1.68547,1.68532,1.68547,4599331.0
2009-01-26 02:51:00,1.68534,1.68534,1.68513,1.68522,20356795.0
2009-01-26 02:52:00,1.68513,1.68515,1.68506,1.68515,4405324.0
2009-01-26 02:53:00,1.68515,1.68557,1.68515,1.68557,19618748.0
2009-01-26 02:54:00,1.68546,1.68546,1.68475,1.68475,4563025.0
2009-01-26 02:55:00,1.68462,1.68471,1.68431,1.68437,4602386.0
2009-01-26 02:56:00,1.68421,1.6844,1.68421,1.6844,12559654.0
2009-01-26 02:57:00,1.6844,1.68465,1.68438,1.68438,32757267.0
2009-01-26 02:58:00,1.68419,1.68419,1.68362,1.68362,1561729.0
2009-01-26 02:59:00,1.68364,1.68364,1.68327,1.68345,29028504.0
2009-01-26 03:00:00,1.68339,1.68347,1.6833,1.6833,8235784.0
2009-01-26 03:01:00,1.68319,1.68319,1.68259,1.68259,11022077.0
2009-01-26 03:02:00,1.68227,1.68227,1.68145,1.68145,4614962.0
2009-01-26 03:03:00,1.68141,1.68146,1.68116,1.68146,8246445.0
2009-01-26 03:04:00,1.68147,1.68147,1.68095,1.68095,9095690.0
2009-01-26 03:05:00,1.68097,1.68108,1.68071,1.68103,5255193.0
2009-01-26 03:06:00,1.68103,1.68172,1.68103,1.68172,13742210.0
2009-01-26 03:07:00,1.68199,1.68276,1.68199,1.68276,8342884.0
2009-01-26 03:08:00,1.68275,1.68283,1.68261,1.68283,6107429.0
2009-01-26 03:09:00,1.6828,1.68309,1.6828,1.68309,11132739.0
2009-01-26 03:10:00,1.68302,1.6831,1.68295,1.6831,53238263.0
2009-01-26 03:11:00,1.68324,1.68336,1.68318,1.68324,1903361.0
2009-01-26 03:12:00,1.68325,1.68325,1.68298,1.6832,2703922.0
2009-01-26 03:13:00,1.68324,1.68334,1.68316,1.6832,5750429.0
2009-01-26 03:14:00,1.68303,1.68331,1.68303,1.68331,9394966.0
2009-01-26 03:15:00,1.68331,1.68331,1.68265,1.68284,6255596.0
2009-01-26 03:16:00,1.68259,1.68259,1.68189,1.68189,3424764.0
2009-01-26 03:17:00,1.68201,1.68201,1.68152,1.68152,37709574.0
2009-01-26 03:18:00,1.68149,1.68149,1.68117,1.68117,20431226.0
2009-01-26 03:19:00,1.68117,1.68117,1.68073,1.68073,24590717.0
2009-01-26 03:20:00,1.68055,1.68055,1.67959,1.67959,26320960.0
2009-01-26 03:21:00,1.67965,1.67965,1.6793,1.6793,6553014.0
2009-01-26 03:22:00,1.67919,1.67926,1.67898,1.67898,2468768.0
2009-01-26 03:23:00,1.67893,1.67893,1.67836,1.67854,14613429.0
2009-01-26 03:24:00,1.67864,1.67928,1.67864,1.67928,2415565.0
2009-01-26 03:25:00,1.67921,1.67931,1.67921,1.67925,2332727.0
2009-01-26 03:26:00,1.67926,1.67927,1.67874,1.67919,17227779.0
2009-01-26 03:27:00,1.67927,1.67956,1.67919,1.67956,2636780.0
2009-01-26 03:28:00,1.6797,1.68053,1.6797,1.68053,6305348.0
2009-01-26 03:29:00,1.68043,1.68119,1.68043,1.68119,1978071.0
2009-01-26 03:30:00,1.68123,1.68125,1.68104,1.68123,33782817.0
2009-01-26 03:31:00,1.68116,1.68117,1.68097,1.68097,4483438.0
2009-01-26 03:32:00,1.68085,1.68085,1.68058,1.68072,4584031.0
2009-01-26 03:33:00,1.68068,1.68071,1.68051,1.68071,4149115.0
2009-01-26 03:34:00,1.68066,1.68066,1.68038,1.68056,6593855.0
2009-01-26 03:35:00,1.68047,1.68047,1.67988,1.67988,4365720.0
2009-01-26 03:36:00,1.67985,1.67999,1.67977,1.67977,2673733.0
2009-01-26 03:37:00,1.67985,1.6799,1.67968,1.67983,18542896.0
2009-01-26 03:38:00,1.67988,1.67996,1.67977,1.67996,6929298.0
2009-01-26 03:39:00,1.67996,1.68024,1.67996,1.68019,2389236.0
2009-01-26 03:40:00,1.68022,1.68025,1.68001,1.68001,23239353.0
2009-01-26 03:41:00,1.67993,1.68006,1.67973,1.68006,2303941.0
2009-01-26 03:42:00,1.68023,1.68032,1.67934,1.67987,18801758.0
2009-01-26 03:43:00,1.68004,1.68053,1.68002,1.68053,7128689.0
2009-01-26 03:44:00,1.6804,1.68058,1.6804,1.68058,12595513.0
2009-01-26 03:45:00,1.68087,1.6811,1.68087,1.68103,8961483.0
2009-01-26 03:46:00,1.68101,1.68113,1.68099,1.68102,7355491.0
2009-01-26 03:47:00,1.68099,1.68109,1.68094,1.68103,11854481.0
2009-01-26 03:48:00,1.68087,1.68111,1.68087,1.68095,5000807.0
2009-01-26 03:49:00,1.68104,1.6811,1.68071,1.6811,15669995.0
2009-01-26 03:50:00,1.6812,1.68136,1.6812,1.68125,12822176.0
2009-01-26 03:51:00,1.68114,1.68146,1.68109,1.68146,8632807.0
2009-01-26 03:52:00,1.68148,1.68215,1.68148,1.68215,1313559.0
2009-01-26 03:53:00,1.68239,1.68283,1.68239,1.68283,11932569.0
2009-01-26 03:54:00,1.68289,1.68314,1.68289,1.68314,8668260.0
2009-01-26 03:55:00,1.68339,1.68354,1.68339,1.68353,4564035.0
2009-01-26 03:56:00,1.68351,1.68358,1.68341,1.68344,4362246.0
2009-01-26 03:57:00,1.68329,1.68329,1.68247,1.68247,33573771.0
2009-01-26 03:58:00,1.68228,1.68257,1.6822,1.68257,8184637.0
2009-01-26 03:59:00,1.68232,1.68251,1.68228,1.68228,15992381.0
2009-01-26 04:00:00,1.68226,1.68226,1.68207,1.68208,8534512.0
2009-01-26 04:01:00,1.68211,1.68211,1.68187,1.68187,10678663.0
2009-01-26 04:02:00,1.68184,1.68184,1.68176,1.6818,5856895.0
2009-01-26 04:03:00,1.68199,1.68208,1.6819,1.6819,21851289.0
2009-01-26 04:04:00,1.68189,1.68207,1.68187,1.68195,5913830.0
2009-01-26 04:05:00,1.68202,1.68202,1.68137,1.68153,7183798.0
2009-01-26 04:06:00,1.68153,1.68156,1.68139,1.6814,8617154.0
2009-01-26 04:07:00,1.68139,1.68139,1.68117,1.68117,6649374.0
2009-01-26 04:08:00,1.6811,1.6811,1.68093,1.68097,5591798.0
2009-01-26 04:09:00,1.68087,1.68102,1.68072,1.68072,5197529.0
2009-01-26 04:10:00,1.68049,1.68049,1.68027,1.6804,27381757.0
2009-01-26 04:11:00,1.68045,1.68045,1.67995,1.68003,1735769.0
2009-01-26 04:12:00,1.68009,1.68019,1.67998,1.68,948175.0
2009-01-26 04:13:00,1.67997,1.67999,1.67981,1.67997,3678227.0
2009-01-26 04:14:00,1.67996,1.68038,1.67996,1.68003,11943498.0
2009-01-26 04:15:00,1.68018,1.68041,1.67977,1.68041,3623994.0
2009-01-26 04:16:00,1.68037,1.68059,1.68037,1.68059,7783968.0
2009-01-26 04:17:00,1.68074,1.68081,1.68074,1.68076,12792929.0
2009-01-26 04:18:00,1.68078,1.68079,1.68074,1.68074,9353397.0
2009-01-26 04:19:00,1.68077,1.68087,1.68076,1.68087,15703952.0
2009-01-26 04:20:00,1.68079,1.68108,1.68079,1.68108,24941760.0
2009-01-26 04:21:00,1.68126,1.68152,1.68126,1.68152,8178229.0
2009-01-26 04:22:00,1.68165,1.68177,1.68156,1.68177,3805256.0
2009-01-26 04:23:00,1.68197,1.68239,1.68197,1.68239,13130886.0
2009-01-26 04:24:00,1.68259,1.68313,1.68259,1.68313,2612059.0
2009-01-26 04:25:00,1.68339,1.68405,1.68339,1.68405,4298909.0
2009-01-26 04:26:00,1.68408,1.68408,1.68354,1.68372,25311805.0
2009-01-26 04:27:00,1.68385,1.68427,1.68385,1.68427,5681179.0
2009-01-26 04:28:00,1.68413,1.68416,1.68378,1.6839,5892155.0
2009-01-26 04:29:00,1.68388,1.68437,1.68388,1.68437,7995674.0
2009-01-26 04:30:00,1.6847,1.68477,1.68413,1.68413,18282225.0
2009-01-26 04:31:00,1.68405,1.68405,1.68343,1.68343,5453473.0
2009-01-26 04:32:00,1.68338,1.68355,1.68338,1.6835,6567666.0
2009-01-26 04:33:00,1.6836,1.68397,1.6836,1.68397,11649697.0
2009-01-26 04:34:00,1.68401,1.6843,1.68401,1.68408,9121326.0
2009-01-26 04:35:00,1.68418,1.68521,1.68418,1.68521,3153411.0
2009-01-26 04:36:00,1.68508,1.68508,1.68457,1.68457,8547887.0
2009-01-26 04:37:00,1.68463,1.68463,1.68432,1.68452,18628237.0
2009-01-26 04:38:00,1.68442,1.68442,1.68379,1.68379,4677163.0
2009-01-26 04:39:00,1.68341,1.6835,1.68326,1.68326,4804288.0
2009-01-26 04:40:00,1.68321,1.68335,1.68311,1.68335,24444683.0
2009-01-26 04:41:00,1.68349,1.68372,1.68326,1.68372,2394024.0
2009-01-26 04:42:00,1.68393,1.68435,1.68379,1.68435,11912015.0
2009-01-26 04:43:00,1.68444,1.68471,1.68444,1.68452,7546522.0
2009-01-26 04:44:00,1.68428,1.68428,1.68359,1.68359,28775096.0
2009-01-26 04:45:00,1.68352,1.68352,1.68283,1.68283,10732302.0
2009-01-26 04:46:00,1.68265,1.68268,1.6824,1.68268,8884110.0
2009-01-26 04:47:00,1.6827,1.6827,1.68253,1.68259,6660227.0
2009-01-26 04:48:00,1.68249,1.68262,1.68246,1.68249,14704845.0
2009-01-26 04:49:00,1.68263,1.68281,1.68236,1.68281,18182538.0
2009-01-26 04:50:00,1.68286,1.68297,1.68286,1.68294,51043379.0
2009-01-26 04:51:00,1.68293,1.68311,1.68289,1.68311,7187738.0
2009-01-26 04:52:00,1.68301,1.68305,1.68277,1.68277,886851.0
2009-01-26 04:53:00,1.68282,1.68293,1.68262,1.68292,12134511.0
2009-01-26 04:54:00,1.68284,1.68291,1.68275,1.68275,9561700.0
2009-01-26 04:55:00,1.6829,1.6829,1.68275,1.6829,4960230.0
2009-01-26 04:56:00,1.68307,1.68352,1.68307,1.68352,6605364.0
2009-01-26 04:57:00,1.68344,1.68395,1.68344,1.6835,14446893.0
2009-01-26 04:58:00,1.68349,1.68402,1.68349,1.68402,6181041.0
2009-01-26 04:59:00,1.68372,1.68372,1.68339,1.68339,7116592.0
2009-01-26 05:00:00,1.68323,1.68323,1.68257,1.68257,13670541.0
2009-01-26 05:01:00,1.68242,1.68242,1.68195,1.68198,2675929.0
2009-01-26 05:02:00,1.68188,1.68193,1.68145,1.68193,19476430.0
2009-01-26 05:03:00,1.68185,1.68185,1.68151,1.68153,32594050.0
2009-01-26 05:04:00,1.68172,1.68266,1.68172,1.68266,15338882.0
2009-01-26 05:05:00,1.68271,1.68293,1.6825,1.68293,10516047.0
2009-01-26 05:06:00,1.68314,1.6842,1.68314,1.6842,3820652.0
2009-01-26 05:07:00,1.6845,1.68505,1.6845,1.68505,19118819.0
2009-01-26 05:08:00,1.68528,1.68554,1.68519,1.68529,12957102.0
2009-01-26 05:09:00,1.6853,1.68563,1.68511,1.68511,2942989.0
2009-01-26 05:10:00,1.68507,1.68507,1.68493,1.68493,4435959.0
2009-01-26 05:11:00,1.68476,1.68476,1.6841,1.6841,1491811.0
2009-01-26 05:12:00,1.68395,1.68395,1.68372,1.68378,19924182.0
2009-01-26 05:13:00,1.68367,1.68373,1.68354,1.68373,1712478.0
2009-01-26 05:14:00,1.68387,1.68416,1.68387,1.68401,2655517.0
2009-01-26 05:15:00,1.68395,1.68403,1.68379,1.68403,17488121.0
2009-01-26 05:16:00,1.68392,1.68416,1.68383,1.68398,6496665.0
2009-01-26 05:17:00,1.68392,1.68404,1.68387,1.68387,3433233.0
2009-01-26 05:18:00,1.68352,1.68353,1.68278,1.68353,16633896.0
2009-01-26 05:19:00,1.68366,1.68419,1.68366,1.6841,1717195.0
2009-01-26 05:20:00,1.68387,1.68405,1.68353,1.68392,2319605.0
2009-01-26 05:21:00,1.68393,1.68401,1.68355,1.68368,9805858.0
2009-01-26 05:22:00,1.68364,1.68364,1.68353,1.68355,4081670.0
2009-01-26 05:23:00,1.68346,1.68359,1.68346,1.68359,2828671.0
2009-01-26 05:24:00,1.68352,1.68374,1.6833,1.6833,5090133.0
2009-01-26 05:25:00,1.68338,1.68373,1.68305,1.68373,8599248.0
2009-01-26 05:26:00,1.68377,1.68404,1.68364,1.68404,3788488.0
2009-01-26 05:27:00,1.68439,1.68457,1.68399,1.68423,11619301.0
2009-01-26 05:28:00,1.68408,1.68462,1.68408,1.68459,3817808.0
2009-01-26 05:29:00,1.68423,1.68423,1.68334,1.68334,1917335.0
2009-01-26 05:30:00,1.68323,1.68333,1.68311,1.68333,10787891.0
2009-01-26 05:31:00,1.68359,1.68419,1.68359,1.68405,7860951.0
2009-01-26 05:32:00,1.68417,1.68417,1.68396,1.68413,57713688.0
2009-01-26 05:33:00,1.68428,1.68479,1.68428,1.68477,7178205.0
2009-01-26 05:34:00,1.68488,1.68537,1.68488,1.68537,3255052.0
2009-01-26 05:35:00,1.68541,1.68562,1.68541,1.68561,5375636.0
2009-01-26 05:36:00,1.68564,1.68607,1.68547,1.6856,8451123.0
2009-01-26 05:37:00,1.68501,1.68553,1.68501,1.68552,32692241.0
2009-01-26 05:38:00,1.68541,1.68541,1.68493,1.68496,7556725.0
2009-01-26 05:39:00,1.68468,1.68468,1.6843,1.6843,8126670.0
2009-01-26 05:40:00,1.68381,1.68435,1.68339,1.68339,8751790.0
2009-01-26 05:41:00,1.68384,1.68431,1.68384,1.68431,3432087.0
2009-01-26 05:42:00,1.6842,1.68422,1.68408,1.68422,5560238.0
2009-01-26 05:43:00,1.6844,1.68473,1.68433,1.68453,48986095.0
2009-01-26 05:44:00,1.68434,1.68434,1.68406,1.68408,2044980.0
2009-01-26 05:45:00,1.68425,1.68445,1.68425,1.68439,2140000.0
2009-01-26 05:46:00,1.68433,1.68433,1.68404,1.6842,7864608.0
2009-01-26 05:47:00,1.68437,1.68442,1.68425,1.68442,5720790.0
2009-01-26 05:48:00,1.68439,1.68439,1.68421,1.68436,8574090.0
2009-01-26 05:49:00,1.68454,1.68485,1.68454,1.68485,12722219.0
2009-01-26 05:50:00,1.68481,1.68504,1.68481,1.68502,4812214.0
2009-01-26 05:51:00,1.68509,1.68543,1.68509,1.68543,43385029.0
2009-01-26 05:52:00,1.6855,1.68557,1.68532,1.68532,3553539.0
2009-01-26 05:53:00,1.68544,1.68558,1.68542,1.68556,2842297.0
2009-01-26 05:54:00,1.68544,1.68569,1.68525,1.68569,3841520.0
2009-01-26 05:55:00,1.68564,1.68564,1.68541,1.68564,2718521.0
2009-01-26 05:56:00,1.68566,1.68566,1.68523,1.68529,7074372.0
2009-01-26 05:57:00,1.68548,1.68582,1.68548,1.68582,5420932.0
2009-01-26 05:58:00,1.68575,1.68621,1.68557,1.68621,12274532.0
2009-01-26 05:59:00,1.68617,1.68619,1.68577,1.68577,3367196.0
2009-01-26 06:00:00,1.68554,1.6866,1.68554,1.6866,8603046.0
2009-01-26 06:01:00,1.68641,1.68641,1.68602,1.68616,5536361.0
2009-01-26 06:02:00,1.68616,1.68639,1.68575,1.68575,20639202.0
2009-01-26 06:03:00,1.68633,1.68647,1.6863,1.6863,2351993.0
2009-01-26 06:04:00,1.68609,1.68609,1.68531,1.68531,30516095.0
2009-01-26 06:05:00,1.68514,1.68514,1.68462,1.68512,2026961.0
2009-01-26 06:06:00,1.68507,1.68521,1.68507,1.68517,8870016.0
2009-01-26 06:07:00,1.68551,1.68593,1.68551,1.68557,21146683.0
2009-01-26 06:08:00,1.68527,1.68527,1.68493,1.68507,8664619.0
2009-01-26 06:09:00,1.68494,1.68541,1.68494,1.6854,4856762.0
2009-01-26 06:10:00,1.68541,1.68583,1.68501,1.68544,7437524.0
2009-01-26 06:11:00,1.68503,1.68505,1.68433,1.68433,19200823.0
2009-01-26 06:12:00,1.68408,1.68421,1.68396,1.68421,15202452.0
2009-01-26 06:13:00,1.6843,1.6843,1.68373,1.68373,21659842.0
2009-01-26 06:14:00,1.68364,1.68436,1.68364,1.68436,3455047.0
2009-01-26 06:15:00,1.68456,1.68482,1.68456,1.68482,1468090.0
2009-01-26 06:16:00,1.68467,1.68467,1.68433,1.68436,4396182.0
2009-01-26 06:17:00,1.68439,1.68452,1.68437,1.68437,12236215.0
2009-01-26 06:18:00,1.68431,1.68442,1.68425,1.68442,8936909.0
2009-01-26 06:19:00,1.68437,1.68439,1.68382,1.68434,9594960.0
2009-01-26 06:20:00,1.68452,1.68509,1.68452,1.68509,14138554.0
2009-01-26 06:21:00,1.68517,1.68527,1.68472,1.68472,5282653.0
2009-01-26 06:22:00,1.68437,1.68437,1.68339,1.68339,11456540.0
2009-01-26 06:23:00,1.68319,1.68322,1.68313,1.68316,14001448.0
2009-01-26 06:24:00,1.68297,1.68297,1.68229,1.68229,5733348.0
2009-01-26 06:25:00,1.68239,1.68239,1.68182,1.68182,6848094.0
2009-01-26 06:26:00,1.68184,1.6821,1.68184,1.68203,1547871.0
2009-01-26 06:27:00,1.68223,1.68242,1.68223,1.68242,1545079.0
2009-01-26 06:28:00,1.68246,1.68248,1.68233,1.68244,6024847.0
2009-01-26 06:29:00,1.68259,1.68301,1.68256,1.68301,4780289.0
2009-01-26 06:30:00,1.68297,1.68297,1.68232,1.68232,4462788.0
2009-01-26 06:31:00,1.68232,1.68254,1.68205,1.68254,5201528.0
2009-01-26 06:32:00,1.68251,1.68251,1.68211,1.68211,4009809.0
2009-01-26 06:33:00,1.6821,1.68221,1.68205,1.68221,51807180.0
2009-01-26 06:34:00,1.6823,1.68257,1.6823,1.68257,6105689.0
2009-01-26 06:35:00,1.68278,1.68316,1.68278,1.68302,1365813.0
2009-01-26 06:36:00,1.68325,1.68325,1.6817,1.6817,4592117.0
2009-01-26 06:37:00,1.68165,1.68194,1.68159,1.68194,6423180.0
2009-01-26 06:38:00,1.68196,1.6821,1.68196,1.68208,6409850.0
2009-01-26 06:39:00,1.68228,1.6826,1.68228,1.6826,37283693.0
2009-01-26 06:40:00,1.68249,1.68256,1.68245,1.68245,6073268.0
2009-01-26 06:41:00,1.68224,1.68246,1.68224,1.68246,8729727.0
2009-01-26 06:42:00,1.68267,1.68297,1.68267,1.68297,6115356.0
2009-01-26 06:43:00,1.68308,1.68366,1.68308,1.68366,8424965.0
2009-01-26 06:44:00,1.68387,1.68421,1.68387,1.68406,2439032.0
2009-01-26 06:45:00,1.68409,1.68425,1.68409,1.68415,5844603.0
2009-01-26 06:46:00,1.68415,1.68491,1.68415,1.68491,10998224.0
2009-01-26 06:47:00,1.68487,1.68487,1.68422,1.68422,22399872.0
2009-01-26 06:48:00,1.68429,1.68472,1.68429,1.68433,4089105.0
2009-01-26 06:49:00,1.68446,1.6847,1.68434,1.6847,10024702.0
2009-01-26 06:50:00,1.6848,1.68517,1.68471,1.68517,7661077.0
2009-01-26 06:51:00,1.68528,1.68528,1.68474,1.68474,12135440.0
2009-01-26 06:52:00,1.68467,1.68467,1.68398,1.68398,78081082.0
2009-01-26 06:53:00,1.68413,1.68477,1.68413,1.68472,3641048.0
2009-01-26 06:54:00,1.6848,1.68496,1.68424,1.68424,7591872.0
2009-01-26 06:55:00,1.68428,1.68501,1.68428,1.68501,9197555.0
2009-01-26 06:56:00,1.68501,1.68501,1.68328,1.68328,11546979.0
2009-01-26 06:57:00,1.68313,1.68313,1.68211,1.68211,2771108.0
2009-01-26 06:58:00,1.68215,1.68267,1.68182,1.68267,4231392.0
2009-01-26 06:59:00,1.68271,1.68312,1.68271,1.68312,3744771.0
2009-01-26 07:00:00,1.68321,1.68355,1.68321,1.68355,5648535.0
2009-01-26 07:01:00,1.68363,1.6839,1.68363,1.6839,5971584.0
2009-01-26 07:02:00,1.68401,1.68489,1.68401,1.68489,1443875.0
2009-01-26 07:03:00,1.68489,1.68518,1.68489,1.68512,9434624.0
2009-01-26 07:04:00,1.68505,1.68505,1.68447,1.68447,34779473.0
2009-01-26 07:05:00,1.68453,1.68455,1.68446,1.68446,7210052.0
2009-01-26 07:06:00,1.68451,1.68461,1.68451,1.68459,3501720.0
2009-01-26 07:07:00,1.68489,1.68512,1.68489,1.68498,9302227.0
2009-01-26 07:08:00,1.68495,1.68539,1.68495,1.68539,9251994.0
2009-01-26 07:09:00,1.68532,1.68532,1.68498,1.68498,5375733.0
2009-01-26 07:10:00,1.68492,1.685,1.68454,1.68454,5207257.0
2009-01-26 07:11:00,1.68443,1.68443,1.68406,1.68406,17897940.0
2009-01-26 07:12:00,1.68379,1.68379,1.68327,1.68327,1471440.0
2009-01-26 07:13:00,1.68322,1.68322,1.68274,1.68274,16898122.0
2009-01-26 07:14:00,1.68266,1.68267,1.68209,1.68209,799882.0
2009-01-26 07:15:00,1.68237,1.68237,1.68204,1.68204,15098466.0
2009-01-26 07:16:00,1.68189,1.68194,1.68164,1.68164,3392281.0
2009-01-26 07:17:00,1.68155,1.68155,1.68087,1.68087,9526080.0
2009-01-26 07:18:00,1.68084,1.68084,1.68061,1.68061,4457562.0
2009-01-26 07:19:00,1.68044,1.68044,1.68004,1.68004,11736630.0
2009-01-26 07:20:00,1.67991,1.67991,1.67954,1.67979,750567.0
2009-01-26 07:21:00,1.6799,1.68011,1.6799,1.68002,9367103.0
2009-01-26 07:22:00,1.68002,1.68002,1.67924,1.6796,14067334.0
2009-01-26 07:23:00,1.67947,1.67947,1.67845,1.67845,2781630.0
2009-01-26 07:24:00,1.67846,1.67846,1.67786,1.67786,2327612.0
2009-01-26 07:25:00,1.67782,1.6779,1.67721,1.67755,3311691.0
2009-01-26 07:26:00,1.6775,1.6775,1.67703,1.67703,5974717.0
2009-01-26 07:27:00,1.67708,1.67708,1.67668,1.67668,3182172.0
2009-01-26 07:28:00,1.67637,1.67715,1.67637,1.67715,16158515.0
2009-01-26 07:29:00,1.6774,1.6787,1.6774,1.67859,16468344.0
2009-01-26 07:30:00,1.6783,1.6783,1.67717,1.67717,4613259.0
2009-01-26 07:31:00,1.67714,1.67771,1.67714,1.67766,5323912.0
2009-01-26 07:32:00,1.67781,1.678,1.67781,1.678,585887.0
2009-01-26 07:33:00,1.67818,1.67843,1.67818,1.67827,4808096.0
2009-01-26 07:34:00,1.67821,1.67824,1.67753,1.67753,4009920.0
2009-01-26 07:35:00,1.6772,1.6772,1.67685,1.67685,12424688.0
2009-01-26 07:36:00,1.6767,1.67677,1.67635,1.67635,17821336.0
2009-01-26 07:37:00,1.6763,1.6763,1.67452,1.67452,2810647.0
2009-01-26 07:38:00,1.67592,1.67592,1.6755,1.67557,8233124.0
2009-01-26 07:39:00,1.67553,1.67553,1.67515,1.67523,7616791.0
2009-01-26 07:40:00,1.67527,1.67527,1.67449,1.67449,3336048.0
2009-01-26 07:41:00,1.67422,1.67422,1.67378,1.67382,1152718.0
2009-01-26 07:42:00,1.67394,1.67421,1.67394,1.67409,2318870.0
2009-01-26 07:43:00,1.67401,1.67442,1.67401,1.67442,1291659.0
2009-01-26 07:44:00,1.67456,1.67474,1.67456,1.67471,5068528.0
2009-01-26 07:45:00,1.67453,1.67453,1.67381,1.67386,3322332.0
2009-01-26 07:46:00,1.67387,1.67464,1.67387,1.67464,44319415.0
2009-01-26 07:47:00,1.67479,1.67486,1.67434,1.67434,11632469.0
2009-01-26 07:48:00,1.67427,1.67427,1.67389,1.67399,13012123.0
2009-01-26 07:49:00,1.67391,1.67452,1.67258,1.67452,3623369.0
2009-01-26 07:50:00,1.67454,1.67454,1.67317,1.67317,17897657.0
2009-01-26 07:51:00,1.67335,1.67384,1.67335,1.67384,3784417.0
2009-01-26 07:52:00,1.67373,1.67373,1.67316,1.67316,3595084.0
2009-01-26 07:53:00,1.6732,1.67325,1.67283,1.67283,5244165.0
2009-01-26 07:54:00,1.67265,1.67347,1.67265,1.67347,5455121.0
2009-01-26 07:55:00,1.67366,1.67419,1.67366,1.67419,72622616.0
2009-01-26 07:56:00,1.67426,1.67541,1.67426,1.67541,6174224.0
2009-01-26 07:57:00,1.6755,1.67595,1.6755,1.67553,12879162.0
2009-01-26 07:58:00,1.6756,1.67627,1.6756,1.67565,13839500.0
2009-01-26 07:59:00,1.67579,1.67694,1.67579,1.67694,7583315.0
2009-01-26 08:00:00,1.67722,1.67785,1.67722,1.67785,6756769.0
2009-01-26 08:01:00,1.67795,1.67825,1.67795,1.67799,51467490.0
2009-01-26 08:02:00,1.678,1.67822,1.67795,1.67809,4657912.0
2009-01-26 08:03:00,1.67798,1.67798,1.67742,1.67742,2457268.0
2009-01-26 08:04:00,1.67748,1.67777,1.67748,1.67754,3900030.0
2009-01-26 08:05:00,1.6773,1.67745,1.67692,1.67692,5205358.0
2009-01-26 08:06:00,1.67666,1.67693,1.67636,1.67676,3551397.0
2009-01-26 08:07:00,1.6766,1.6766,1.67578,1.67578,8769627.0
2009-01-26 08:08:00,1.67561,1.67561,1.67351,1.67391,11982080.0
2009-01-26 08:09:00,1.6741,1.67455,1.6741,1.67455,7834101.0
2009-01-26 08:10:00,1.67458,1.67458,1.67328,1.67328,13856238.0
2009-01-26 08:11:00,1.67319,1.67343,1.67318,1.67318,2405554.0
2009-01-26 08:12:00,1.67304,1.67304,1.6726,1.67261,8209790.0
2009-01-26 08:13:00,1.67244,1.67244,1.6719,1.67213,3984088.0
2009-01-26 08:14:00,1.67211,1.67239,1.67211,1.67239,6939036.0
2009-01-26 08:15:00,1.67259,1.67289,1.67259,1.67289,18756899.0
2009-01-26 08:16:00,1.67283,1.67297,1.67274,1.67296,2203039.0
2009-01-26 08:17:00,1.67328,1.67418,1.67328,1.67418,2315340.0
2009-01-26 08:18:00,1.67418,1.67486,1.67418,1.67486,2901420.0
2009-01-26 08:19:00,1.675,1.67528,1.67498,1.67525,3570621.0
2009-01-26 08:20:00,1.67535,1.67568,1.67533,1.67565,6142910.0
2009-01-26 08:21:00,1.67576,1.6761,1.67576,1.6761,10208518.0
2009-01-26 08:22:00,1.67613,1.67645,1.67613,1.67645,1217280.0
2009-01-26 08:23:00,1.67615,1.67615,1.67537,1.67554,4247587.0
2009-01-26 08:24:00,1.67539,1.67539,1.67443,1.67455,2399584.0
2009-01-26 08:25:00,1.6746,1.67488,1.67441,1.67488,6415119.0
2009-01-26 08:26:00,1.67519,1.67621,1.67519,1.67621,7556492.0
2009-01-26 08:27:00,1.67631,1.67742,1.67631,1.67742,18123896.0
2009-01-26 08:28:00,1.67744,1.67765,1.67724,1.67724,4880014.0
2009-01-26 08:29:00,1.67727,1.6775,1.67722,1.6775,6780283.0
2009-01-26 08:30:00,1.6776,1.67771,1.67757,1.67757,4630254.0
2009-01-26 08:31:00,1.67756,1.67788,1.67756,1.67782,3453960.0
2009-01-26 08:32:00,1.67767,1.67767,1.67723,1.67723,2525036.0
2009-01-26 08:33:00,1.67729,1.67814,1.67729,1.67814,5020205.0
2009-01-26 08:34:00,1.67795,1.67807,1.67773,1.67807,21760788.0
2009-01-26 08:35:00,1.6781,1.67849,1.6781,1.67849,7179328.0
2009-01-26 08:36:00,1.67856,1.67859,1.67832,1.67832,5910348.0
2009-01-26 08:37:00,1.67822,1.67822,1.67777,1.67777,3979189.0
2009-01-26 08:38:00,1.67782,1.67782,1.6775,1.67752,4683011.0
2009-01-26 08:39:00,1.67739,1.67739,1.67688,1.67699,2103626.0
2009-01-26 08:40:00,1.67681,1.67705,1.6767,1.67705,4236946.0
2009-01-26 08:41:00,1.6772,1.67743,1.67702,1.67736,7190945.0
2009-01-26 08:42:00,1.67714,1.67726,1.67663,1.67676,22830138.0
2009-01-26 08:43:00,1.67711,1.67783,1.67711,1.67783,3586306.0
2009-01-26 08:44:00,1.67803,1.67852,1.67802,1.67852,5228244.0
2009-01-26 08:45:00,1.67855,1.67894,1.67855,1.67894,4932602.0
2009-01-26 08:46:00,1.67916,1.67916,1.67846,1.67846,2046784.0
2009-01-26 08:47:00,1.67828,1.67828,1.67788,1.67825,12021596.0
2009-01-26 08:48:00,1.67824,1.67833,1.67803,1.67833,4298287.0
2009-01-26 08:49:00,1.6784,1.67915,1.6784,1.67915,15444250.0
2009-01-26 08:50:00,1.67917,1.68179,1.67917,1.68179,20555876.0
2009-01-26 08:51:00,1.68189,1.68189,1.68107,1.68107,4639700.0
2009-01-26 08:52:00,1.68095,1.68102,1.68053,1.68053,51002296.0
2009-01-26 08:53:00,1.68038,1.68038,1.67881,1.67881,2841569.0
2009-01-26 08:54:00,1.67874,1.67883,1.67852,1.67883,2251677.0
2009-01-26 08:55:00,1.67884,1.67927,1.67884,1.67924,1150351.0
2009-01-26 08:56:00,1.67929,1.6795,1.67901,1.6795,4783533.0
2009-01-26 08:57:00,1.67948,1.67966,1.67938,1.67938,6124218.0
2009-01-26 08:58:00,1.67929,1.67929,1.67859,1.67888,9327208.0
2009-01-26 08:59:00,1.67896,1.67911,1.67894,1.67907,3483080.0
2009-01-26 09:00:00,1.67919,1.67951,1.67919,1.67922,14227814.0
2009-01-26 09:01:00,1.67932,1.67987,1.67932,1.67969,5520067.0
2009-01-26 09:02:00,1.67982,1.68013,1.67982,1.67983,5988860.0
2009-01-26 09:03:00,1.68018,1.68049,1.68015,1.68049,4937462.0
2009-01-26 09:04:00,1.68047,1.68088,1.68047,1.68088,7180105.0
2009-01-26 09:05:00,1.6809,1.68101,1.68085,1.6809,5949936.0
2009-01-26 09:06:00,1.68082,1.68082,1.68025,1.68025,9115396.0
2009-01-26 09:07:00,1.68001,1.68072,1.68001,1.68072,3910539.0
2009-01-26 09:08:00,1.68071,1.68159,1.68071,1.68157,80042796.0
2009-01-26 09:09:00,1.6815,1.6815,1.6804,1.6804,19023480.0
2009-01-26 09:10:00,1.68035,1.68035,1.68015,1.6802,3263395.0
2009-01-26 09:11:00,1.68034,1.68085,1.68034,1.68085,9275655.0
2009-01-26 09:12:00,1.68083,1.68083,1.68035,1.68035,10056838.0
2009-01-26 09:13:00,1.68042,1.68044,1.68001,1.68001,3491170.0
2009-01-26 09:14:00,1.67972,1.67984,1.67942,1.67944,7842064.0
2009-01-26 09:15:00,1.67938,1.67938,1.67922,1.67922,3725912.0
2009-01-26 09:16:00,1.67901,1.67901,1.67837,1.67837,25334856.0
2009-01-26 09:17:00,1.67823,1.67823,1.67767,1.67767,3003642.0
2009-01-26 09:18:00,1.67752,1.67752,1.67681,1.67725,1805777.0
2009-01-26 09:19:00,1.67725,1.6776,1.67725,1.6776,2823797.0
2009-01-26 09:20:00,1.67764,1.6784,1.67763,1.67835,1287898.0
2009-01-26 09:21:00,1.67817,1.67817,1.6774,1.6774,1210331.0
2009-01-26 09:22:00,1.6775,1.67773,1.6775,1.67773,57978774.0
2009-01-26 09:23:00,1.6777,1.67821,1.6777,1.67821,1756226.0
2009-01-26 09:24:00,1.67842,1.67842,1.67823,1.67826,46448280.0
2009-01-26 09:25:00,1.67834,1.67878,1.67834,1.67878,3767516.0
2009-01-26 09:26:00,1.67879,1.67895,1.67868,1.67895,15470757.0
2009-01-26 09:27:00,1.67939,1.67967,1.67934,1.67955,2637641.0
2009-01-26 09:28:00,1.6796,1.67986,1.67937,1.67956,7848628.0
2009-01-26 09:29:00,1.67935,1.67935,1.67871,1.67903,2068820.0
2009-01-26 09:30:00,1.67906,1.67956,1.67798,1.67956,48027063.0
2009-01-26 09:31:00,1.67963,1.68003,1.67958,1.68003,4218812.0
2009-01-26 09:32:00,1.6801,1.68111,1.6801,1.68111,41647137.0
2009-01-26 09:33:00,1.68118,1.68137,1.6808,1.6808,4267256.0
2009-01-26 09:34:00,1.68083,1.68083,1.68044,1.68044,5161455.0
2009-01-26 09:35:00,1.68038,1.68038,1.67886,1.68009,1291908.0
2009-01-26 09:36:00,1.68006,1.68006,1.67957,1.67967,4969954.0
2009-01-26 09:37:00,1.67959,1.67959,1.67889,1.67911,485181.0
2009-01-26 09:38:00,1.67906,1.67911,1.67866,1.67866,9093980.0
2009-01-26 09:39:00,1.67864,1.67864,1.67811,1.67811,20636547.0
2009-01-26 09:40:00,1.67804,1.67804,1.67678,1.67685,30318696.0
2009-01-26 09:41:00,1.67701,1.67802,1.67701,1.67802,2587850.0
2009-01-26 09:42:00,1.6781,1.6786,1.67778,1.6786,5227157.0
2009-01-26 09:43:00,1.67865,1.67915,1.67853,1.67915,5761619.0
2009-01-26 09:44:00,1.67908,1.67959,1.67908,1.67959,5061741.0
2009-01-26 09:45:00,1.67958,1.67998,1.67953,1.67998,4832800.0
2009-01-26 09:46:00,1.6799,1.68042,1.6799,1.68042,9554423.0
2009-01-26 09:47:00,1.68045,1.6816,1.68045,1.6816,44201328.0
2009-01-26 09:48:00,1.68161,1.68199,1.68161,1.68199,2233692.0
2009-01-26 09:49:00,1.68198,1.68237,1.68198,1.68215,7880124.0
2009-01-26 09:50:00,1.68234,1.68257,1.68234,1.68245,3314171.0
2009-01-26 09:51:00,1.68232,1.68236,1.68216,1.68216,7073513.0
2009-01-26 09:52:00,1.68207,1.68238,1.68207,1.68221,48253828.0
2009-01-26 09:53:00,1.68203,1.68203,1.68157,1.68165,4105639.0
2009-01-26 09:54:00,1.68164,1.68164,1.68141,1.68142,26383050.0
2009-01-26 09:55:00,1.68139,1.68157,1.68139,1.68153,4265272.0
2009-01-26 09:56:00,1.6817,1.68247,1.6817,1.68247,5102408.0
2009-01-26 09:57:00,1.68242,1.68348,1.68242,1.68348,12017292.0
2009-01-26 09:58:00,1.68348,1.68348,1.68313,1.6834,2363821.0
2009-01-26 09:59:00,1.68357,1.68381,1.68329,1.68381,36905409.0
2009-01-26 10:00:00,1.68415,1.6843,1.68391,1.6843,3735628.0
2009-01-26 10:01:00,1.68437,1.68513,1.68437,1.68513,2174563.0
2009-01-26 10:02:00,1.68549,1.68582,1.68549,1.68582,9214968.0
2009-01-26 10:03:00,1.68575,1.68617,1.68575,1.68617,4807044.0
2009-01-26 10:04:00,1.6862,1.68678,1.6862,1.68678,103906915.0
2009-01-26 10:05:00,1.68682,1.68682,1.68624,1.68637,6377158.0
2009-01-26 10:06:00,1.68671,1.6879,1.68671,1.6879,18292993.0
2009-01-26 10:07:00,1.68786,1.68786,1.68705,1.68705,1784698.0
2009-01-26 10:08:00,1.687,1.687,1.68663,1.68663,11955017.0
2009-01-26 10:09:00,1.68652,1.68652,1.6859,1.6859,30664466.0
2009-01-26 10:10:00,1.68591,1.68591,1.68529,1.68553,3029686.0
2009-01-26 10:11:00,1.68547,1.68547,1.68502,1.68505,19447532.0
2009-01-26 10:12:00,1.68503,1.68503,1.68443,1.68473,7994075.0
2009-01-26 10:13:00,1.68504,1.68564,1.68504,1.68541,5640208.0
2009-01-26 10:14:00,1.68532,1.68532,1.68464,1.68464,13519025.0
2009-01-26 10:15:00,1.68438,1.68438,1.68327,1.68327,5525960.0
2009-01-26 10:16:00,1.68329,1.68381,1.68319,1.68346,15268802.0
2009-01-26 10:17:00,1.68378,1.68426,1.68378,1.68426,9470315.0
2009-01-26 10:18:00,1.68439,1.6846,1.68427,1.68427,11085750.0
2009-01-26 10:19:00,1.68427,1.68441,1.68407,1.68407,10806824.0
2009-01-26 10:20:00,1.68418,1.68438,1.68399,1.68438,3065337.0
2009-01-26 10:21:00,1.6845,1.68513,1.6845,1.68513,667037.0
2009-01-26 10:22:00,1.68478,1.68551,1.68478,1.68551,7821652.0
2009-01-26 10:23:00,1.68544,1.68544,1.68414,1.68481,8462104.0
2009-01-26 10:24:00,1.68448,1.68448,1.68374,1.68374,13262563.0
2009-01-26 10:25:00,1.68382,1.68382,1.68343,1.68343,9592876.0
2009-01-26 10:26:00,1.68339,1.68339,1.68264,1.68264,8868947.0
2009-01-26 10:27:00,1.68257,1.68259,1.68234,1.68259,16883609.0
2009-01-26 10:28:00,1.68263,1.68291,1.68263,1.68286,11049435.0
2009-01-26 10:29:00,1.68298,1.68333,1.68298,1.68333,15856767.0
2009-01-26 10:30:00,1.68336,1.68438,1.68336,1.68438,15912358.0
2009-01-26 10:31:00,1.68453,1.6849,1.68453,1.6849,3365623.0
2009-01-26 10:32:00,1.68444,1.68449,1.68423,1.68423,1279605.0
2009-01-26 10:33:00,1.68419,1.68419,1.68263,1.68263,23263233.0
2009-01-26 10:34:00,1.68242,1.68242,1.68194,1.68194,4647032.0
2009-01-26 10:35:00,1.6819,1.6819,1.68152,1.68152,3440292.0
2009-01-26 10:36:00,1.68123,1.68123,1.68098,1.68098,2397999.0
2009-01-26 10:37:00,1.68091,1.68093,1.68029,1.68093,3051593.0
2009-01-26 10:38:00,1.68103,1.68124,1.68103,1.68113,2798843.0
2009-01-26 10:39:00,1.68103,1.68135,1.68096,1.68115,3326771.0
2009-01-26 10:40:00,1.68097,1.68106,1.67933,1.67933,6482454.0
2009-01-26 10:41:00,1.68068,1.68068,1.68036,1.68036,7132333.0
2009-01-26 10:42:00,1.68033,1.68033,1.67986,1.67986,2009255.0
2009-01-26 10:43:00,1.67974,1.67995,1.67961,1.67961,77004654.0
2009-01-26 10:44:00,1.67948,1.67956,1.67916,1.67944,6763860.0
2009-01-26 10:45:00,1.67951,1.67986,1.67951,1.67986,6383962.0
2009-01-26 10:46:00,1.67985,1.68081,1.67985,1.68081,22322720.0
2009-01-26 10:47:00,1.68083,1.68166,1.68083,1.68166,4365549.0
2009-01-26 10:48:00,1.68176,1.68221,1.68176,1.68221,4699284.0
2009-01-26 10:49:00,1.68227,1.68279,1.68227,1.68279,6846652.0
2009-01-26 10:50:00,1.68273,1.68316,1.68273,1.68316,6932329.0
2009-01-26 10:51:00,1.68316,1.68356,1.68316,1.68356,3420853.0
2009-01-26 10:52:00,1.68363,1.68383,1.68353,1.68367,3908900.0
2009-01-26 10:53:00,1.68358,1.68358,1.68313,1.68313,10351061.0
2009-01-26 10:54:00,1.68306,1.68306,1.6826,1.6826,9807522.0
2009-01-26 10:55:00,1.68267,1.68267,1.68228,1.68228,1082576.0
2009-01-26 10:56:00,1.6823,1.6823,1.6814,1.6814,18286683.0
2009-01-26 10:57:00,1.68137,1.68137,1.68085,1.68085,1548606.0
2009-01-26 10:58:00,1.6808,1.6808,1.68039,1.68045,7404248.0
2009-01-26 10:59:00,1.68013,1.68027,1.67999,1.67999,4806239.0
2009-01-26 11:00:00,1.67994,1.67994,1.67968,1.67976,7915092.0
2009-01-26 11:01:00,1.67972,1.67986,1.67971,1.67979,149713410.0
2009-01-26 11:02:00,1.67982,1.67995,1.67976,1.67989,5109685.0
2009-01-26 11:03:00,1.67986,1.67987,1.67978,1.67984,23312163.0
2009-01-26 11:04:00,1.67993,1.68014,1.67992,1.68001,1698147.0
2009-01-26 11:05:00,1.68009,1.68043,1.68009,1.68043,3001107.0
2009-01-26 11:06:00,1.68038,1.68038,1.68002,1.68002,1332966.0
2009-01-26 11:07:00,1.67991,1.67991,1.67925,1.67925,6466010.0
2009-01-26 11:08:00,1.67921,1.67985,1.67921,1.67985,6891262.0
2009-01-26 11:09:00,1.67965,1.67965,1.67868,1.67868,3177702.0
2009-01-26 11:10:00,1.67849,1.67849,1.6779,1.67807,1912798.0
2009-01-26 11:11:00,1.67792,1.67792,1.67713,1.67713,20697440.0
2009-01-26 11:12:00,1.67729,1.67745,1.67725,1.67742,45116409.0
2009-01-26 11:13:00,1.6774,1.6774,1.67717,1.67717,14976550.0
2009-01-26 11:14:00,1.67718,1.67718,1.67692,1.67711,3486515.0
2009-01-26 11:15:00,1.67679,1.67679,1.67566,1.67566,88151474.0
2009-01-26 11:16:00,1.67558,1.67588,1.67552,1.67588,25878634.0
2009-01-26 11:17:00,1.6759,1.6759,1.6754,1.67548,2565860.0
2009-01-26 11:18:00,1.67552,1.6759,1.67552,1.6759,3977100.0
2009-01-26 11:19:00,1.67574,1.67574,1.67516,1.67521,17147888.0
2009-01-26 11:20:00,1.67516,1.67516,1.67486,1.67486,12741656.0
2009-01-26 11:21:00,1.67454,1.67465,1.67454,1.67465,13604216.0
2009-01-26 11:22:00,1.67459,1.67459,1.67427,1.67441,19427815.0
2009-01-26 11:23:00,1.67438,1.67438,1.67349,1.67349,2716072.0
2009-01-26 11:24:00,1.67344,1.67429,1.67344,1.67429,216352728.0
2009-01-26 11:25:00,1.67469,1.67557,1.67469,1.67557,4972077.0
2009-01-26 11:26:00,1.67557,1.67654,1.67557,1.67654,26551660.0
2009-01-26 11:27:00,1.67659,1.67886,1.67659,1.67886,29856100.0
2009-01-26 11:28:00,1.67893,1.67939,1.67893,1.67939,1532477.0
2009-01-26 11:29:00,1.67963,1.68021,1.67963,1.68001,1506977.0
2009-01-26 11:30:00,1.68021,1.68094,1.68021,1.68094,3002234.0
2009-01-26 11:31:00,1.68085,1.6815,1.68085,1.6815,2008989.0
2009-01-26 11:32:00,1.68145,1.68213,1.68145,1.68213,10504152.0
2009-01-26 11:33:00,1.68181,1.68181,1.68086,1.68086,2635998.0
2009-01-26 11:34:00,1.68085,1.68144,1.68085,1.68108,6778749.0
2009-01-26 11:35:00,1.68085,1.68141,1.68081,1.68141,2206826.0
2009-01-26 11:36:00,1.68162,1.68211,1.68162,1.68211,7757848.0
2009-01-26 11:37:00,1.68206,1.68206,1.68171,1.68179,18759439.0
2009-01-26 11:38:00,1.68166,1.68185,1.68159,1.68167,19935040.0
2009-01-26 11:39:00,1.68173,1.68173,1.68151,1.68151,2842262.0
2009-01-26 11:40:00,1.68156,1.68156,1.68129,1.68129,6036140.0
2009-01-26 11:41:00,1.68126,1.68226,1.68119,1.68226,9030122.0
2009-01-26 11:42:00,1.68221,1.68221,1.68168,1.68168,10536384.0
2009-01-26 11:43:00,1.68136,1.68163,1.68136,1.68163,2544769.0
2009-01-26 11:44:00,1.6816,1.6816,1.68119,1.68121,42957980.0
2009-01-26 11:45:00,1.68125,1.68125,1.6811,1.6811,2499547.0
2009-01-26 11:46:00,1.68104,1.68108,1.68097,1.68103,15909646.0
2009-01-26 11:47:00,1.68108,1.68112,1.68045,1.68045,8026692.0
2009-01-26 11:48:00,1.68045,1.68045,1.67997,1.68005,20594094.0
2009-01-26 11:49:00,1.68005,1.68005,1.67965,1.67968,10030480.0
2009-01-26 11:50:00,1.67956,1.67957,1.67933,1.67933,7483851.0
2009-01-26 11:51:00,1.67931,1.67931,1.67892,1.67892,12019699.0
2009-01-26 11:52:00,1.6789,1.6789,1.67823,1.67829,625245.0
2009-01-26 11:53:00,1.67815,1.67815,1.67766,1.67766,8951450.0
2009-01-26 11:54:00,1.67783,1.67815,1.67778,1.67815,2449407.0
2009-01-26 11:55:00,1.67822,1.67822,1.6774,1.6774,5295514.0
2009-01-26 11:56:00,1.67735,1.67735,1.67712,1.67719,6803737.0
2009-01-26 11:57:00,1.67723,1.67738,1.67723,1.67727,3133648.0
2009-01-26 11:58:00,1.67736,1.67765,1.67733,1.67765,26628680.0
2009-01-26 11:59:00,1.67765,1.67825,1.67765,1.67825,17917310.0
2009-01-26 12:00:00,1.67836,1.67867,1.67836,1.67863,60019610.0
2009-01-26 12:01:00,1.67848,1.67848,1.67821,1.67821,1939006.0
2009-01-26 12:02:00,1.67818,1.67818,1.67802,1.67805,1641663.0
2009-01-26 12:03:00,1.67793,1.67855,1.67787,1.67855,6249077.0
2009-01-26 12:04:00,1.67881,1.67926,1.67881,1.67926,4014530.0
2009-01-26 12:05:00,1.6791,1.6791,1.67855,1.67872,29282880.0
2009-01-26 12:06:00,1.67906,1.67948,1.67906,1.67945,4369301.0
2009-01-26 12:07:00,1.67961,1.6802,1.67961,1.6802,5763546.0
2009-01-26 12:08:00,1.68032,1.68054,1.68032,1.68054,16799455.0
2009-01-26 12:09:00,1.68082,1.68162,1.68082,1.68162,47730147.0
2009-01-26 12:10:00,1.6819,1.68221,1.68174,1.68174,6837274.0
2009-01-26 12:11:00,1.68152,1.68154,1.68127,1.68152,6670774.0
2009-01-26 12:12:00,1.68147,1.68151,1.68133,1.68133,3725373.0
2009-01-26 12:13:00,1.68141,1.68175,1.68138,1.68175,8162130.0
2009-01-26 12:14:00,1.6819,1.68221,1.68185,1.68221,276320164.0
2009-01-26 12:15:00,1.68217,1.68217,1.68155,1.68161,3411142.0
2009-01-26 12:16:00,1.68142,1.68142,1.68079,1.68085,16333030.0
2009-01-26 12:17:00,1.68103,1.68168,1.68103,1.68168,3023930.0
2009-01-26 12:18:00,1.6816,1.6816,1.68142,1.68149,124419903.0
2009-01-26 12:19:00,1.68143,1.68147,1.68121,1.68147,39265623.0
2009-01-26 12:20:00,1.68142,1.68156,1.68131,1.68151,3036588.0
2009-01-26 12:21:00,1.68151,1.68151,1.68076,1.68086,12229130.0
2009-01-26 12:22:00,1.681,1.68136,1.68091,1.68136,980367.0
2009-01-26 12:23:00,1.68149,1.68246,1.68149,1.68246,7996037.0
2009-01-26 12:24:00,1.68255,1.68289,1.68255,1.68289,2863465.0
2009-01-26 12:25:00,1.68275,1.68332,1.68275,1.68332,3172576.0
2009-01-26 12:26:00,1.68342,1.68537,1.68342,1.68532,7742592.0
2009-01-26 12:27:00,1.68524,1.68573,1.68516,1.68559,5940461.0
2009-01-26 12:28:00,1.68596,1.68666,1.68596,1.68666,5163927.0
2009-01-26 12:29:00,1.68674,1.68718,1.68674,1.68718,2485628.0
2009-01-26 12:30:00,1.6873,1.6873,1.68633,1.68669,4001655.0
2009-01-26 12:31:00,1.68646,1.68664,1.68642,1.68654,68697696.0
2009-01-26 12:32:00,1.68644,1.68655,1.68607,1.68607,39724300.0
2009-01-26 12:33:00,1.68565,1.68565,1.68526,1.68533,12651933.0
2009-01-26 12:34:00,1.68565,1.68614,1.68565,1.68614,6160602.0
2009-01-26 12:35:00,1.68624,1.68624,1.68585,1.68585,4863900.0
2009-01-26 12:36:00,1.68579,1.68579,1.68496,1.68496,7801245.0
2009-01-26 12:37:00,1.68532,1.68532,1.68506,1.68506,2269216.0
2009-01-26 12:38:00,1.68496,1.68496,1.68456,1.68456,5009456.0
2009-01-26 12:39:00,1.68451,1.68451,1.68391,1.68391,3751281.0
2009-01-26 12:40:00,1.68396,1.68396,1.68312,1.68365,21671793.0
2009-01-26 12:41:00,1.68353,1.68353,1.68293,1.68293,5250816.0
2009-01-26 12:42:00,1.68283,1.68296,1.68246,1.68246,36752940.0
2009-01-26 12:43:00,1.68208,1.68208,1.68177,1.68202,3364563.0
2009-01-26 12:44:00,1.68186,1.68186,1.68129,1.68161,6325835.0
2009-01-26 12:45:00,1.68188,1.68224,1.68188,1.68224,7492412.0
2009-01-26 12:46:00,1.68227,1.6825,1.68227,1.68248,12110444.0
2009-01-26 12:47:00,1.68258,1.68287,1.68258,1.68285,4851481.0
2009-01-26 12:48:00,1.68294,1.68324,1.68294,1.68324,1405744.0
2009-01-26 12:49:00,1.6833,1.68596,1.6833,1.6855,30287804.0
2009-01-26 12:50:00,1.68556,1.68606,1.68556,1.68565,1190918.0
2009-01-26 12:51:00,1.68565,1.68684,1.68565,1.68684,1499175.0
2009-01-26 12:52:00,1.68698,1.68828,1.68698,1.68747,16141472.0
2009-01-26 12:53:00,1.68718,1.68718,1.68659,1.68659,392849.0
2009-01-26 12:54:00,1.68649,1.68667,1.68641,1.68641,20305691.0
2009-01-26 12:55:00,1.68645,1.68685,1.68645,1.68685,2288454.0
2009-01-26 12:56:00,1.68674,1.68674,1.68645,1.68645,5071779.0
2009-01-26 12:57:00,1.68638,1.68642,1.68613,1.68613,9050964.0
2009-01-26 12:58:00,1.68582,1.68588,1.68543,1.68588,33758864.0
2009-01-26 12:59:00,1.686,1.686,1.68468,1.68468,4292926.0
2009-01-26 13:00:00,1.68457,1.6847,1.68434,1.68441,38931808.0
2009-01-26 13:01:00,1.68434,1.68434,1.68391,1.68391,19818411.0
2009-01-26 13:02:00,1.68394,1.68394,1.68337,1.68337,6343758.0
2009-01-26 13:03:00,1.68339,1.68339,1.68311,1.68335,3365214.0
2009-01-26 13:04:00,1.6838,1.68407,1.6838,1.68407,29724789.0
2009-01-26 13:05:00,1.6842,1.68437,1.68405,1.68415,4504383.0
2009-01-26 13:06:00,1.68412,1.68412,1.68389,1.68403,6903138.0
2009-01-26 13:07:00,1.68382,1.6844,1.68338,1.6844,6362468.0
2009-01-26 13:08:00,1.68454,1.68454,1.68389,1.684,16411746.0
2009-01-26 13:09:00,1.68384,1.68384,1.68312,1.68312,4990363.0
2009-01-26 13:10:00,1.68322,1.6836,1.68322,1.68349,6503061.0
2009-01-26 13:11:00,1.68362,1.68432,1.68362,1.68432,6291006.0
2009-01-26 13:12:00,1.68438,1.68454,1.68438,1.6845,3383206.0
2009-01-26 13:13:00,1.68452,1.68477,1.68452,1.68475,10611566.0
2009-01-26 13:14:00,1.68496,1.68599,1.68496,1.68599,19397901.0
2009-01-26 13:15:00,1.68605,1.68695,1.68605,1.68661,64034712.0
2009-01-26 13:16:00,1.68668,1.68706,1.68668,1.68706,6203391.0
2009-01-26 13:17:00,1.68708,1.68708,1.68605,1.68605,4825342.0
2009-01-26 13:18:00,1.68591,1.68591,1.68573,1.68573,6271988.0
2009-01-26 13:19:00,1.68568,1.68568,1.68532,1.68539,7655328.0
2009-01-26 13:20:00,1.68533,1.68533,1.68489,1.68489,3288397.0
2009-01-26 13:21:00,1.68507,1.68507,1.68444,1.68444,1135616.0
2009-01-26 13:22:00,1.68423,1.68429,1.68374,1.68425,3737724.0
2009-01-26 13:23:00,1.68413,1.68413,1.68376,1.68376,12153597.0
2009-01-26 13:24:00,1.68394,1.68436,1.68394,1.68436,143308928.0
2009-01-26 13:25:00,1.6844,1.68446,1.68401,1.68401,1302603.0
2009-01-26 13:26:00,1.68407,1.68431,1.68399,1.68431,4069344.0
2009-01-26 13:27:00,1.68447,1.68468,1.68437,1.68468,3291897.0
2009-01-26 13:28:00,1.68488,1.6853,1.68477,1.6853,7002550.0
2009-01-26 13:29:00,1.68515,1.6857,1.68515,1.6857,4162315.0
2009-01-26 13:30:00,1.68583,1.68592,1.68576,1.6858,1625369.0
2009-01-26 13:31:00,1.68577,1.68587,1.68571,1.68577,4396186.0
2009-01-26 13:32:00,1.68582,1.68593,1.68567,1.68593,19425973.0
2009-01-26 13:33:00,1.68597,1.68623,1.68588,1.68623,3062062.0
2009-01-26 13:34:00,1.68624,1.68634,1.6861,1.68616,7163952.0
2009-01-26 13:35:00,1.68617,1.68664,1.68617,1.68664,6884162.0
2009-01-26 13:36:00,1.68647,1.68647,1.68574,1.68574,8623211.0
2009-01-26 13:37:00,1.68577,1.68607,1.68577,1.68606,3248936.0
2009-01-26 13:38:00,1.68639,1.68699,1.6862,1.68699,24387023.0
2009-01-26 13:39:00,1.6872,1.68797,1.6872,1.68795,1552786.0
2009-01-26 13:40:00,1.68821,1.68943,1.68821,1.68943,3226714.0
2009-01-26 13:41:00,1.6896,1.68987,1.68954,1.68954,6324127.0
2009-01-26 13:42:00,1.68939,1.68941,1.68916,1.68916,3695239.0
2009-01-26 13:43:00,1.68915,1.68915,1.6886,1.6886,10719202.0
2009-01-26 13:44:00,1.68852,1.68852,1.68826,1.68826,8086881.0
2009-01-26 13:45:00,1.6882,1.68824,1.68787,1.68824,10320089.0
2009-01-26 13:46:00,1.68848,1.68943,1.68848,1.68943,6609450.0
2009-01-26 13:47:00,1.68971,1.69005,1.68971,1.69005,9735197.0
2009-01-26 13:48:00,1.69017,1.69033,1.69012,1.69033,2094423.0
2009-01-26 13:49:00,1.69047,1.69105,1.69047,1.69105,3481467.0
2009-01-26 13:50:00,1.69107,1.69109,1.69093,1.69093,3235306.0
2009-01-26 13:51:00,1.69073,1.69073,1.6904,1.69041,8615083.0
2009-01-26 13:52:00,1.69013,1.69013,1.6894,1.69002,7567208.0
2009-01-26 13:53:00,1.69013,1.69052,1.69013,1.69052,1493110.0
2009-01-26 13:54:00,1.69065,1.69079,1.69065,1.69077,18595780.0
2009-01-26 13:55:00,1.69089,1.69131,1.69089,1.69131,3262467.0
2009-01-26 13:56:00,1.69124,1.69129,1.69095,1.69129,109086600.0
2009-01-26 13:57:00,1.69134,1.69276,1.69134,1.69251,57051390.0
2009-01-26 13:58:00,1.6924,1.69311,1.6924,1.69311,2578575.0
2009-01-26 13:59:00,1.69315,1.69335,1.69282,1.69282,2332704.0
2009-01-26 14:00:00,1.69283,1.69283,1.69248,1.69256,7308192.0
2009-01-26 14:01:00,1.69271,1.6931,1.69271,1.69286,7976881.0
2009-01-26 14:02:00,1.69269,1.69269,1.69214,1.69217,7013928.0
2009-01-26 14:03:00,1.69241,1.69323,1.69241,1.69323,12116227.0
2009-01-26 14:04:00,1.69308,1.69308,1.69279,1.69279,1414983.0
2009-01-26 14:05:00,1.69312,1.69321,1.69286,1.69286,1107315.0
2009-01-26 14:06:00,1.69288,1.69288,1.69234,1.69234,8526430.0
2009-01-26 14:07:00,1.69215,1.69215,1.69167,1.69167,13046699.0
2009-01-26 14:08:00,1.69134,1.69134,1.69089,1.69089,10978808.0
2009-01-26 14:09:00,1.69063,1.69069,1.69051,1.69069,15306293.0
2009-01-26 14:10:00,1.69074,1.69108,1.69009,1.69009,26051687.0
2009-01-26 14:11:00,1.68978,1.68978,1.68885,1.68885,6215079.0
2009-01-26 14:12:00,1.68869,1.68957,1.68869,1.68925,35276580.0
2009-01-26 14:13:00,1.68928,1.68955,1.68927,1.68952,12083215.0
2009-01-26 14:14:00,1.6896,1.68986,1.6896,1.68984,2779952.0
2009-01-26 14:15:00,1.69,1.69045,1.69,1.69043,11019664.0
2009-01-26 14:16:00,1.69045,1.69047,1.69036,1.6904,2271463.0
2009-01-26 14:17:00,1.6902,1.69058,1.69002,1.69058,9032984.0
2009-01-26 14:18:00,1.69064,1.69079,1.69064,1.69079,2005394.0
2009-01-26 14:19:00,1.69099,1.69164,1.69099,1.69164,3880072.0
2009-01-26 14:20:00,1.69158,1.69178,1.69149,1.69178,2816735.0
2009-01-26 14:21:00,1.69207,1.69245,1.69202,1.69232,6051972.0
2009-01-26 14:22:00,1.69246,1.69323,1.69246,1.69323,19803027.0
2009-01-26 14:23:00,1.69355,1.69397,1.69254,1.69394,13601031.0
2009-01-26 14:24:00,1.69425,1.69442,1.69423,1.69423,4945710.0
2009-01-26 14:25:00,1.69418,1.69418,1.69384,1.69391,4088336.0
2009-01-26 14:26:00,1.69376,1.69379,1.69331,1.69331,7631402.0
2009-01-26 14:27:00,1.69329,1.69329,1.69296,1.69309,1082496.0
2009-01-26 14:28:00,1.69188,1.69391,1.69188,1.69391,8023241.0
2009-01-26 14:29:00,1.69393,1.6948,1.69383,1.6948,4170586.0
2009-01-26 14:30:00,1.69487,1.69526,1.69486,1.69521,11275804.0
2009-01-26 14:31:00,1.69521,1.69581,1.69521,1.69581,8264012.0
2009-01-26 14:32:00,1.69589,1.69682,1.69589,1.69682,14787806.0
2009-01-26 14:33:00,1.69714,1.69766,1.69712,1.69766,5457614.0
2009-01-26 14:34:00,1.69775,1.69835,1.69771,1.69835,13029758.0
2009-01-26 14:35:00,1.69851,1.69918,1.69851,1.69867,9059362.0
2009-01-26 14:36:00,1.69914,1.69977,1.69914,1.69977,11764509.0
2009-01-26 14:37:00,1.70014,1.70099,1.70014,1.70099,28582052.0
2009-01-26 14:38:00,1.70072,1.70072,1.70007,1.70017,9683065.0
2009-01-26 14:39:00,1.70011,1.7002,1.69988,1.69988,9955874.0
2009-01-26 14:40:00,1.69975,1.69979,1.69931,1.69931,13064416.0
2009-01-26 14:41:00,1.69933,1.6995,1.69933,1.6994,764464.0
2009-01-26 14:42:00,1.69935,1.69935,1.69915,1.69924,2770839.0
2009-01-26 14:43:00,1.69927,1.69974,1.69927,1.69974,984698.0
2009-01-26 14:44:00,1.69979,1.70028,1.69979,1.70028,2971234.0
2009-01-26 14:45:00,1.70036,1.7007,1.70008,1.70008,7607085.0
2009-01-26 14:46:00,1.70004,1.70004,1.69954,1.69965,20472321.0
2009-01-26 14:47:00,1.69965,1.70039,1.69965,1.70039,11326458.0
2009-01-26 14:48:00,1.70043,1.70043,1.69965,1.69977,11122111.0
2009-01-26 14:49:00,1.69987,1.70058,1.69987,1.70045,4105791.0
2009-01-26 14:50:00,1.70044,1.70057,1.7002,1.70057,39563800.0
2009-01-26 14:51:00,1.70048,1.70057,1.70043,1.70055,12015375.0
2009-01-26 14:52:00,1.70062,1.70079,1.70038,1.70079,1444904.0
2009-01-26 14:53:00,1.70114,1.70168,1.70114,1.70168,2649015.0
2009-01-26 14:54:00,1.70182,1.70212,1.70147,1.70147,3022456.0
2009-01-26 14:55:00,1.70121,1.70121,1.70055,1.70074,4764046.0
2009-01-26 14:56:00,1.7006,1.7006,1.70025,1.70035,10218528.0
2009-01-26 14:57:00,1.70044,1.70045,1.70004,1.70004,9472471.0
2009-01-26 14:58:00,1.69989,1.69989,1.69899,1.69899,24355460.0
2009-01-26 14:59:00,1.69898,1.69898,1.69874,1.69881,4998949.0
2009-01-26 15:00:00,1.69882,1.69938,1.69882,1.69895,7211966.0
2009-01-26 15:01:00,1.69901,1.69928,1.69897,1.69928,2530865.0
2009-01-26 15:02:00,1.6991,1.6991,1.69845,1.69845,1121875.0
2009-01-26 15:03:00,1.69817,1.69817,1.69729,1.69729,4853063.0
2009-01-26 15:04:00,1.69694,1.69694,1.69609,1.69609,7432772.0
2009-01-26 15:05:00,1.69628,1.69628,1.69589,1.69602,9722846.0
2009-01-26 15:06:00,1.69594,1.69594,1.69534,1.69534,3789696.0
2009-01-26 15:07:00,1.69523,1.69524,1.69492,1.69492,1943219.0
2009-01-26 15:08:00,1.69446,1.69477,1.69437,1.69437,25029934.0
2009-01-26 15:09:00,1.69442,1.69442,1.69383,1.69383,3558010.0
2009-01-26 15:10:00,1.69381,1.69381,1.69225,1.69225,8796546.0
2009-01-26 15:11:00,1.692,1.692,1.69122,1.69122,67545236.0
2009-01-26 15:12:00,1.69115,1.69144,1.69074,1.69144,29874308.0
2009-01-26 15:13:00,1.69137,1.69182,1.69137,1.6918,14531871.0
2009-01-26 15:14:00,1.69166,1.69166,1.69108,1.69108,3620141.0
2009-01-26 15:15:00,1.69108,1.69108,1.69046,1.69067,3167507.0
2009-01-26 15:16:00,1.69073,1.69073,1.69031,1.69038,4943081.0
2009-01-26 15:17:00,1.69031,1.69031,1.68993,1.69001,2862730.0
2009-01-26 15:18:00,1.68994,1.68994,1.6895,1.6895,42425557.0
2009-01-26 15:19:00,1.68946,1.68946,1.68873,1.68873,4905051.0
2009-01-26 15:20:00,1.68882,1.68943,1.68882,1.68921,23167110.0
2009-01-26 15:21:00,1.6893,1.68981,1.6893,1.68981,11311604.0
2009-01-26 15:22:00,1.68985,1.69147,1.68985,1.69147,10243650.0
2009-01-26 15:23:00,1.69173,1.69233,1.69149,1.69149,7015761.0
2009-01-26 15:24:00,1.69179,1.69189,1.69155,1.69158,4475220.0
2009-01-26 15:25:00,1.69146,1.69146,1.69099,1.69101,1625531.0
2009-01-26 15:26:00,1.69124,1.69181,1.69124,1.69181,23294860.0
2009-01-26 15:27:00,1.69181,1.69181,1.69096,1.69096,3927535.0
2009-01-26 15:28:00,1.69093,1.69098,1.69063,1.69063,444268.0
2009-01-26 15:29:00,1.69091,1.69168,1.69091,1.69168,841044.0
2009-01-26 15:30:00,1.69191,1.69191,1.69043,1.69043,2894975.0
2009-01-26 15:31:00,1.69021,1.69021,1.68968,1.68973,5886657.0
2009-01-26 15:32:00,1.69003,1.69048,1.69003,1.69033,11225094.0
2009-01-26 15:33:00,1.69003,1.69003,1.68926,1.68946,9856986.0
2009-01-26 15:34:00,1.68913,1.68939,1.68854,1.68939,7073737.0
2009-01-26 15:35:00,1.68945,1.68957,1.68932,1.68957,6357810.0
2009-01-26 15:36:00,1.68946,1.68958,1.68928,1.68944,7840261.0
2009-01-26 15:37:00,1.68922,1.68922,1.68894,1.68918,3850179.0
2009-01-26 15:38:00,1.68945,1.68969,1.68908,1.68919,3696175.0
2009-01-26 15:39:00,1.68921,1.68947,1.68921,1.68947,4861590.0
2009-01-26 15:40:00,1.68964,1.69056,1.68964,1.69056,5902445.0
2009-01-26 15:41:00,1.69084,1.69134,1.69084,1.69134,10933767.0
2009-01-26 15:42:00,1.69143,1.69167,1.69117,1.69117,15481853.0
2009-01-26 15:43:00,1.69121,1.6918,1.69089,1.6918,6838353.0
2009-01-26 15:44:00,1.69217,1.69271,1.69201,1.69201,5150341.0
2009-01-26 15:45:00,1.69199,1.69212,1.69199,1.69203,5522575.0
2009-01-26 15:46:00,1.69219,1.69277,1.69219,1.69276,40397196.0
2009-01-26 15:47:00,1.693,1.69314,1.69283,1.69311,7536277.0
2009-01-26 15:48:00,1.69302,1.69302,1.69258,1.69266,4273689.0
2009-01-26 15:49:00,1.69274,1.69362,1.69242,1.69362,5386247.0
2009-01-26 15:50:00,1.69362,1.69369,1.69324,1.69324,4438850.0
2009-01-26 15:51:00,1.69312,1.69312,1.69292,1.69305,15809201.0
2009-01-26 15:52:00,1.69321,1.69355,1.69319,1.69355,12543892.0
2009-01-26 15:53:00,1.69368,1.69397,1.69246,1.69336,5294211.0
2009-01-26 15:54:00,1.69331,1.69331,1.69283,1.69283,1558124.0
2009-01-26 15:55:00,1.69294,1.69379,1.69294,1.69349,30279450.0
2009-01-26 15:56:00,1.69325,1.69334,1.69306,1.69306,11602848.0
2009-01-26 15:57:00,1.6929,1.69306,1.69229,1.69229,25828686.0
2009-01-26 15:58:00,1.69217,1.69217,1.69172,1.69179,7673427.0
2009-01-26 15:59:00,1.6918,1.69206,1.69145,1.69206,24045184.0
2009-01-26 16:00:00,1.69182,1.69201,1.69142,1.69201,13569395.0
2009-01-26 16:01:00,1.69211,1.69281,1.69211,1.69281,5987436.0
2009-01-26 16:02:00,1.69293,1.69402,1.69293,1.69359,31273928.0
2009-01-26 16:03:00,1.69376,1.6948,1.69376,1.6948,26018179.0
2009-01-26 16:04:00,1.69497,1.69509,1.69485,1.69485,1492161.0
2009-01-26 16:05:00,1.69469,1.69469,1.69379,1.69379,2904573.0
2009-01-26 16:06:00,1.69371,1.69371,1.69291,1.69291,3220242.0
2009-01-26 16:07:00,1.69275,1.69275,1.6919,1.6919,7564437.0
2009-01-26 16:08:00,1.69215,1.69267,1.69215,1.69267,3845673.0
2009-01-26 16:09:00,1.69295,1.69375,1.69295,1.69375,1605630.0
2009-01-26 16:10:00,1.69387,1.69502,1.69387,1.69467,7017780.0
2009-01-26 16:11:00,1.69475,1.69585,1.69475,1.69552,8361355.0
2009-01-26 16:12:00,1.69574,1.69623,1.69574,1.69623,1393238.0
2009-01-26 16:13:00,1.69633,1.69675,1.69633,1.69675,3283260.0
2009-01-26 16:14:00,1.69675,1.69706,1.69675,1.69706,7695524.0
2009-01-26 16:15:00,1.6971,1.69775,1.6971,1.69741,6219681.0
2009-01-26 16:16:00,1.69738,1.69738,1.69691,1.69692,12920337.0
2009-01-26 16:17:00,1.69684,1.69684,1.69654,1.69654,2742826.0
2009-01-26 16:18:00,1.69652,1.69652,1.69457,1.6949,134096300.0
2009-01-26 16:19:00,1.69497,1.69534,1.69497,1.69534,53083101.0
2009-01-26 16:20:00,1.69547,1.69554,1.69444,1.69444,5173434.0
2009-01-26 16:21:00,1.69438,1.69453,1.69409,1.69452,15085142.0
2009-01-26 16:22:00,1.69464,1.69514,1.69464,1.69514,3994958.0
2009-01-26 16:23:00,1.6951,1.69594,1.6951,1.69594,6664337.0
2009-01-26 16:24:00,1.69621,1.69662,1.69621,1.69629,5166085.0
2009-01-26 16:25:00,1.69634,1.69637,1.69629,1.69631,17673816.0
2009-01-26 16:26:00,1.69603,1.69603,1.69491,1.69491,13693914.0
2009-01-26 16:27:00,1.69472,1.69557,1.69472,1.69557,1238654.0
2009-01-26 16:28:00,1.69545,1.69545,1.69481,1.69481,11477562.0
2009-01-26 16:29:00,1.69473,1.69473,1.6944,1.6944,3108033.0
2009-01-26 16:30:00,1.6944,1.69496,1.6941,1.69496,2428857.0
2009-01-26 16:31:00,1.69515,1.69611,1.69515,1.69611,5260715.0
2009-01-26 16:32:00,1.69638,1.69638,1.69404,1.69416,41528656.0
2009-01-26 16:33:00,1.69405,1.69431,1.69389,1.69426,10037023.0
2009-01-26 16:34:00,1.6942,1.69442,1.69409,1.69425,11957888.0
2009-01-26 16:35:00,1.69401,1.69401,1.69356,1.69356,1338419.0
2009-01-26 16:36:00,1.69345,1.69345,1.69245,1.69245,13330641.0
2009-01-26 16:37:00,1.69236,1.69236,1.6909,1.6909,6270335.0
2009-01-26 16:38:00,1.69071,1.69071,1.69008,1.69025,10039485.0
2009-01-26 16:39:00,1.69005,1.69036,1.69005,1.69018,14292784.0
2009-01-26 16:40:00,1.69016,1.69038,1.69009,1.69038,2370413.0
2009-01-26 16:41:00,1.69038,1.69052,1.6899,1.69033,8867731.0
2009-01-26 16:42:00,1.69017,1.69021,1.68904,1.68904,68955054.0
2009-01-26 16:43:00,1.68936,1.68936,1.68902,1.68902,2542076.0
2009-01-26 16:44:00,1.68886,1.69015,1.68886,1.6898,11051974.0
2009-01-26 16:45:00,1.68948,1.68948,1.68871,1.68871,20170323.0
2009-01-26 16:46:00,1.68865,1.68865,1.6882,1.6882,3795694.0
2009-01-26 16:47:00,1.68802,1.68807,1.68755,1.68765,5178953.0
2009-01-26 16:48:00,1.68757,1.68757,1.68681,1.68692,1875747.0
2009-01-26 16:49:00,1.68707,1.68779,1.68707,1.68779,9382736.0
2009-01-26 16:50:00,1.68802,1.68838,1.68782,1.68782,6224593.0
2009-01-26 16:51:00,1.68781,1.68808,1.68772,1.68808,811254.0
2009-01-26 16:52:00,1.68827,1.68897,1.68827,1.68897,2763944.0
2009-01-26 16:53:00,1.68902,1.6894,1.68902,1.6894,6194948.0
2009-01-26 16:54:00,1.68944,1.68972,1.6894,1.68972,455624.0
2009-01-26 16:55:00,1.68979,1.69015,1.68979,1.69015,4022012.0
2009-01-26 16:56:00,1.69022,1.69124,1.69022,1.69124,41139882.0
2009-01-26 16:57:00,1.69131,1.69159,1.69131,1.69159,7005746.0
2009-01-26 16:58:00,1.69161,1.69193,1.69158,1.69193,9840755.0
2009-01-26 16:59:00,1.69198,1.69268,1.69198,1.69268,2464635.0
2009-01-26 17:00:00,1.69272,1.69299,1.69272,1.69299,828814.0
2009-01-26 17:01:00,1.69299,1.69351,1.69299,1.69351,24212130.0
2009-01-26 17:02:00,1.69347,1.69381,1.69347,1.69361,3272855.0
2009-01-26 17:03:00,1.69386,1.69416,1.69386,1.69413,4254146.0
2009-01-26 17:04:00,1.69423,1.69463,1.69423,1.69463,8534435.0
2009-01-26 17:05:00,1.69468,1.69498,1.69466,1.69498,1853059.0
2009-01-26 17:06:00,1.69503,1.69656,1.69503,1.69609,12456320.0
2009-01-26 17:07:00,1.69596,1.69596,1.69424,1.69424,6516500.0
2009-01-26 17:08:00,1.69407,1.69431,1.69389,1.6943,7373053.0
2009-01-26 17:09:00,1.69433,1.69482,1.69433,1.69469,14380709.0
2009-01-26 17:10:00,1.69456,1.69456,1.69297,1.69297,2394102.0
2009-01-26 17:11:00,1.69293,1.69296,1.69283,1.69296,7772876.0
2009-01-26 17:12:00,1.69295,1.69298,1.69281,1.69281,5179621.0
2009-01-26 17:13:00,1.69286,1.69296,1.69247,1.69247,9017312.0
2009-01-26 17:14:00,1.69253,1.69269,1.69238,1.69241,5898390.0
2009-01-26 17:15:00,1.69256,1.69338,1.69256,1.69328,17834562.0
2009-01-26 17:16:00,1.69338,1.69367,1.69331,1.69331,239940512.0
2009-01-26 17:17:00,1.69315,1.69315,1.69223,1.69223,7862991.0
2009-01-26 17:18:00,1.69223,1.69223,1.69182,1.6921,5343579.0
2009-01-26 17:19:00,1.6922,1.69249,1.69214,1.69217,16683368.0
2009-01-26 17:20:00,1.69209,1.69209,1.69183,1.69209,2729389.0
2009-01-26 17:21:00,1.69217,1.69247,1.69209,1.69247,9326480.0
2009-01-26 17:22:00,1.69241,1.69241,1.69134,1.69198,1145605.0
2009-01-26 17:23:00,1.69192,1.69248,1.69188,1.69248,6113687.0
2009-01-26 17:24:00,1.69245,1.69245,1.69211,1.69214,2638188.0
2009-01-26 17:25:00,1.69199,1.69235,1.69193,1.69235,4846917.0
2009-01-26 17:26:00,1.69251,1.69269,1.69251,1.69269,4709565.0
2009-01-26 17:27:00,1.69291,1.6935,1.69291,1.69315,8488963.0
2009-01-26 17:28:00,1.69305,1.69305,1.69085,1.69085,86263160.0
2009-01-26 17:29:00,1.69083,1.69083,1.69035,1.69035,6505451.0
2009-01-26 17:30:00,1.6904,1.69129,1.6904,1.69129,3507632.0
2009-01-26 17:31:00,1.69136,1.69181,1.69136,1.69181,4525982.0
2009-01-26 17:32:00,1.69186,1.6921,1.69186,1.6921,18428198.0
2009-01-26 17:33:00,1.69218,1.69259,1.69218,1.69259,2768190.0
2009-01-26 17:34:00,1.69261,1.69303,1.69261,1.69303,3235734.0
2009-01-26 17:35:00,1.69314,1.69338,1.69314,1.69338,6234249.0
2009-01-26 17:36:00,1.6934,1.69376,1.6934,1.69376,4225186.0
2009-01-26 17:37:00,1.69367,1.69413,1.69367,1.69413,6748091.0
2009-01-26 17:38:00,1.69412,1.69451,1.69412,1.69451,2965070.0
2009-01-26 17:39:00,1.69458,1.69635,1.69458,1.69635,28121443.0
2009-01-26 17:40:00,1.69642,1.6967,1.69642,1.6967,6325056.0
2009-01-26 17:41:00,1.69677,1.69715,1.69677,1.69715,3072601.0
2009-01-26 17:42:00,1.69717,1.6986,1.69717,1.69854,162187548.0
2009-01-26 17:43:00,1.69836,1.69836,1.69788,1.69788,10896543.0
2009-01-26 17:44:00,1.69787,1.69832,1.69787,1.69832,12930501.0
2009-01-26 17:45:00,1.69849,1.69849,1.69796,1.69819,1710417.0
2009-01-26 17:46:00,1.69836,1.69847,1.69793,1.69793,42050911.0
2009-01-26 17:47:00,1.69795,1.69823,1.69795,1.69803,8332583.0
2009-01-26 17:48:00,1.69806,1.69806,1.69772,1.69778,67929560.0
2009-01-26 17:49:00,1.69746,1.69746,1.69676,1.69676,4030008.0
2009-01-26 17:50:00,1.69661,1.69661,1.69604,1.69604,1173571.0
2009-01-26 17:51:00,1.69604,1.69632,1.69604,1.69632,7578234.0
2009-01-26 17:52:00,1.69627,1.69641,1.69593,1.69635,2490904.0
2009-01-26 17:53:00,1.69682,1.69726,1.69682,1.69704,73633990.0
2009-01-26 17:54:00,1.69683,1.69683,1.69621,1.69656,1193072.0
2009-01-26 17:55:00,1.69666,1.69696,1.69666,1.69696,10500329.0
2009-01-26 17:56:00,1.69706,1.69751,1.69702,1.69751,11362888.0
2009-01-26 17:57:00,1.6978,1.6984,1.6978,1.6984,12739989.0
2009-01-26 17:58:00,1.69841,1.69905,1.69833,1.69905,214377813.0
2009-01-26 17:59:00,1.69891,1.69891,1.69853,1.69853,9100316.0
2009-01-26 18:00:00,1.69847,1.69847,1.69815,1.69815,3297586.0
2009-01-26 18:01:00,1.69812,1.69812,1.69775,1.69775,1614289.0
2009-01-26 18:02:00,1.69754,1.6976,1.69727,1.6973,3068026.0
2009-01-26 18:03:00,1.69725,1.69725,1.69683,1.69683,5107242.0
2009-01-26 18:04:00,1.69674,1.69674,1.69636,1.6967,67470690.0
2009-01-26 18:05:00,1.69657,1.69667,1.69642,1.69667,9050466.0
2009-01-26 18:06:00,1.69663,1.69663,1.69617,1.69617,20622000.0
2009-01-26 18:07:00,1.69614,1.69632,1.69594,1.69632,7524662.0
2009-01-26 18:08:00,1.69644,1.69675,1.69642,1.69673,16179801.0
2009-01-26 18:09:00,1.69673,1.69715,1.69673,1.69715,7181998.0
2009-01-26 18:10:00,1.69704,1.69759,1.69704,1.69759,10393455.0
2009-01-26 18:11:00,1.69766,1.69791,1.69745,1.69759,3073237.0
2009-01-26 18:12:00,1.69731,1.69731,1.69672,1.69701,2711681.0
2009-01-26 18:13:00,1.69721,1.69743,1.69717,1.69743,3507497.0
2009-01-26 18:14:00,1.69781,1.69781,1.69631,1.69631,99189802.0
2009-01-26 18:15:00,1.69623,1.69687,1.69603,1.69687,5150760.0
2009-01-26 18:16:00,1.69706,1.6975,1.69706,1.69732,10207259.0
2009-01-26 18:17:00,1.69719,1.69719,1.6967,1.6967,2530280.0
2009-01-26 18:18:00,1.69655,1.69655,1.69574,1.69574,20334579.0
2009-01-26 18:19:00,1.69571,1.69598,1.69562,1.69598,2941030.0
2009-01-26 18:20:00,1.6961,1.69739,1.6961,1.69739,2673171.0
2009-01-26 18:21:00,1.69741,1.69781,1.69741,1.69781,3311804.0
2009-01-26 18:22:00,1.69796,1.69874,1.69784,1.69874,3220378.0
2009-01-26 18:23:00,1.69871,1.69884,1.69851,1.69884,4638646.0
2009-01-26 18:24:00,1.6989,1.6989,1.69866,1.69874,28778347.0
2009-01-26 18:25:00,1.69888,1.69896,1.69877,1.69877,1044549.0
2009-01-26 18:26:00,1.69873,1.69873,1.69846,1.69871,44783178.0
2009-01-26 18:27:00,1.69865,1.69865,1.69818,1.6985,8698870.0
2009-01-26 18:28:00,1.69874,1.69938,1.69874,1.69938,8350271.0
2009-01-26 18:29:00,1.69939,1.69973,1.69939,1.69965,7369838.0
2009-01-26 18:30:00,1.69983,1.70113,1.69983,1.70044,390208320.0
2009-01-26 18:31:00,1.7001,1.7001,1.6997,1.69981,5154976.0
2009-01-26 18:32:00,1.69978,1.70115,1.69955,1.70077,116505600.0
2009-01-26 18:33:00,1.70074,1.70104,1.70065,1.7009,7331709.0
2009-01-26 18:34:00,1.701,1.7015,1.70073,1.7015,8247745.0
2009-01-26 18:35:00,1.70188,1.70234,1.70176,1.70234,12892038.0
2009-01-26 18:36:00,1.70233,1.70262,1.70232,1.70236,6726487.0
2009-01-26 18:37:00,1.70212,1.70212,1.70142,1.70178,6428787.0
2009-01-26 18:38:00,1.7018,1.70204,1.7017,1.70203,2447914.0
2009-01-26 18:39:00,1.70216,1.70307,1.70216,1.70307,10095000.0
2009-01-26 18:40:00,1.70309,1.70358,1.70304,1.70358,4449362.0
2009-01-26 18:41:00,1.70381,1.70398,1.70376,1.70386,8857608.0
2009-01-26 18:42:00,1.70394,1.70418,1.7039,1.70411,1358073.0
2009-01-26 18:43:00,1.70386,1.70386,1.70303,1.70303,8116598.0
2009-01-26 18:44:00,1.70302,1.70335,1.70285,1.70335,97971276.0
2009-01-26 18:45:00,1.70319,1.70319,1.7019,1.7019,3415059.0
2009-01-26 18:46:00,1.70176,1.70176,1.70144,1.70144,5203608.0
2009-01-26 18:47:00,1.70135,1.70153,1.70135,1.70135,3239718.0
2009-01-26 18:48:00,1.7015,1.70206,1.7015,1.70206,948027.0
2009-01-26 18:49:00,1.70228,1.70337,1.70228,1.70337,937982.0
2009-01-26 18:50:00,1.70343,1.70346,1.70295,1.70295,8248372.0
2009-01-26 18:51:00,1.70304,1.70326,1.70304,1.70326,6895576.0
2009-01-26 18:52:00,1.70326,1.70326,1.70283,1.7032,9962946.0
2009-01-26 18:53:00,1.70315,1.70315,1.70193,1.70193,3193701.0
2009-01-26 18:54:00,1.70194,1.7022,1.70194,1.7022,7106202.0
2009-01-26 18:55:00,1.70245,1.70288,1.70245,1.70288,2001276.0
2009-01-26 18:56:00,1.70301,1.70301,1.70272,1.70272,50494943.0
2009-01-26 18:57:00,1.70284,1.70346,1.70284,1.70346,5603951.0
2009-01-26 18:58:00,1.7038,1.70429,1.70378,1.70378,23520420.0
2009-01-26 18:59:00,1.7036,1.7036,1.70297,1.70297,16523222.0
2009-01-26 19:00:00,1.70289,1.70294,1.70266,1.70285,3638846.0
2009-01-26 19:01:00,1.70313,1.70368,1.70313,1.70368,2336458.0
2009-01-26 19:02:00,1.70378,1.70551,1.70378,1.70551,68517624.0
2009-01-26 19:03:00,1.70576,1.70632,1.70576,1.70611,12410788.0
2009-01-26 19:04:00,1.70592,1.70592,1.70505,1.70507,1729543.0
2009-01-26 19:05:00,1.70505,1.70505,1.70438,1.70438,6679751.0
2009-01-26 19:06:00,1.70446,1.70483,1.70446,1.70483,4109883.0
2009-01-26 19:07:00,1.70484,1.7052,1.70484,1.70484,7365373.0
2009-01-26 19:08:00,1.70497,1.70513,1.70497,1.70498,3704706.0
2009-01-26 19:09:00,1.70491,1.70499,1.70474,1.70474,2339944.0
2009-01-26 19:10:00,1.70462,1.70462,1.70428,1.70428,4225981.0
2009-01-26 19:11:00,1.70428,1.7045,1.70428,1.7045,2221580.0
2009-01-26 19:12:00,1.70435,1.70454,1.70363,1.70438,53469216.0
2009-01-26 19:13:00,1.70442,1.70444,1.70425,1.70425,2475814.0
2009-01-26 19:14:00,1.70417,1.7046,1.70403,1.7046,6287594.0
2009-01-26 19:15:00,1.70472,1.70552,1.70472,1.70552,7195541.0
2009-01-26 19:16:00,1.70556,1.70611,1.70545,1.70611,11013035.0
2009-01-26 19:17:00,1.70586,1.706,1.7054,1.706,5088548.0
2009-01-26 19:18:00,1.70645,1.70695,1.70645,1.70695,3891339.0
2009-01-26 19:19:00,1.70682,1.70682,1.70644,1.70644,5346141.0
2009-01-26 19:20:00,1.70609,1.70609,1.70563,1.70567,3157957.0
2009-01-26 19:21:00,1.70566,1.70591,1.70564,1.70569,777090.0
2009-01-26 19:22:00,1.70586,1.70648,1.70586,1.70648,10128063.0
2009-01-26 19:23:00,1.7068,1.7075,1.7068,1.7075,7242875.0
2009-01-26 19:24:00,1.70746,1.70867,1.70746,1.70867,6474103.0
2009-01-26 19:25:00,1.70869,1.70869,1.70818,1.70818,10985878.0
2009-01-26 19:26:00,1.70788,1.70788,1.70747,1.70747,9625315.0
2009-01-26 19:27:00,1.70745,1.70764,1.70729,1.70729,2552520.0
2009-01-26 19:28:00,1.7072,1.70728,1.70675,1.70675,11769003.0
2009-01-26 19:29:00,1.70651,1.70651,1.70589,1.70589,6726829.0
2009-01-26 19:30:00,1.70608,1.70636,1.70605,1.70636,3266548.0
2009-01-26 19:31:00,1.70638,1.70638,1.70581,1.70581,11605003.0
2009-01-26 19:32:00,1.70559,1.70559,1.70486,1.70486,8321914.0
2009-01-26 19:33:00,1.70451,1.70451,1.70381,1.70381,5640510.0
2009-01-26 19:34:00,1.70385,1.70434,1.70385,1.70434,9824026.0
2009-01-26 19:35:00,1.70434,1.70434,1.70405,1.70418,5228802.0
2009-01-26 19:36:00,1.70397,1.70457,1.70397,1.70456,2006647.0
2009-01-26 19:37:00,1.70482,1.70509,1.70482,1.70492,20989062.0
2009-01-26 19:38:00,1.70491,1.70507,1.7049,1.70505,13200691.0
2009-01-26 19:39:00,1.7051,1.7051,1.70462,1.70502,4910246.0
2009-01-26 19:40:00,1.7051,1.70535,1.7051,1.70535,61878656.0
2009-01-26 19:41:00,1.70561,1.70588,1.70551,1.70551,119932527.0
2009-01-26 19:42:00,1.7053,1.7054,1.70507,1.7054,4693431.0
2009-01-26 19:43:00,1.70544,1.70554,1.70527,1.70554,16237887.0
2009-01-26 19:44:00,1.70561,1.70568,1.70541,1.70556,4890845.0
2009-01-26 19:45:00,1.70546,1.70546,1.70472,1.70472,6375885.0
2009-01-26 19:46:00,1.70463,1.70532,1.70463,1.70532,67079992.0
2009-01-26 19:47:00,1.70547,1.70591,1.70547,1.70585,10342616.0
2009-01-26 19:48:00,1.70564,1.70576,1.7054,1.7054,1694836.0
2009-01-26 19:49:00,1.70564,1.70644,1.70564,1.70644,7202712.0
2009-01-26 19:50:00,1.7067,1.7076,1.70669,1.7076,5910620.0
2009-01-26 19:51:00,1.70764,1.70764,1.70703,1.70703,9228192.0
2009-01-26 19:52:00,1.70703,1.70703,1.70656,1.70656,18704742.0
2009-01-26 19:53:00,1.70648,1.70648,1.70562,1.70562,2277499.0
2009-01-26 19:54:00,1.706,1.706,1.70553,1.70595,4249365.0
2009-01-26 19:55:00,1.706,1.70629,1.706,1.70629,6243252.0
2009-01-26 19:56:00,1.70636,1.70684,1.70636,1.70684,3841371.0
2009-01-26 19:57:00,1.70654,1.70654,1.70565,1.70589,18162994.0
2009-01-26 19:58:00,1.706,1.70671,1.7059,1.70671,33515750.0
2009-01-26 19:59:00,1.70662,1.70664,1.7064,1.7064,5234876.0
2009-01-26 20:00:00,1.70608,1.70608,1.70495,1.70523,9793442.0
2009-01-26 20:01:00,1.70536,1.70545,1.70506,1.70506,4060335.0
2009-01-26 20:02:00,1.70489,1.70489,1.70434,1.70434,8153656.0
2009-01-26 20:03:00,1.70439,1.70488,1.70439,1.70461,15202887.0
2009-01-26 20:04:00,1.7046,1.70481,1.70441,1.70441,3639714.0
2009-01-26 20:05:00,1.70441,1.70452,1.7042,1.70441,48255889.0
2009-01-26 20:06:00,1.70423,1.70425,1.70387,1.70387,9985282.0
2009-01-26 20:07:00,1.70404,1.70418,1.704,1.70411,3797526.0
2009-01-26 20:08:00,1.70383,1.70383,1.70267,1.70267,47479650.0
2009-01-26 20:09:00,1.70268,1.70366,1.70268,1.70366,13039948.0
2009-01-26 20:10:00,1.70372,1.70425,1.70372,1.7041,39284929.0
2009-01-26 20:11:00,1.70406,1.70435,1.704,1.704,10193923.0
2009-01-26 20:12:00,1.7039,1.70392,1.70349,1.70349,7419668.0
2009-01-26 20:13:00,1.70342,1.70342,1.70308,1.70308,1832510.0
2009-01-26 20:14:00,1.70309,1.70309,1.70273,1.70309,615907.0
2009-01-26 20:15:00,1.7033,1.70333,1.70313,1.70313,4376918.0
2009-01-26 20:16:00,1.70301,1.70301,1.70264,1.70264,10988247.0
2009-01-26 20:17:00,1.7026,1.70271,1.70255,1.70271,3231274.0
2009-01-26 20:18:00,1.70262,1.70282,1.70242,1.70282,7464559.0
2009-01-26 20:19:00,1.70296,1.70306,1.70278,1.70278,3922508.0
2009-01-26 20:20:00,1.70258,1.70284,1.70258,1.70284,4403156.0
2009-01-26 20:21:00,1.70284,1.70284,1.70209,1.70209,12652874.0
2009-01-26 20:22:00,1.70189,1.70189,1.70118,1.70118,9887725.0
2009-01-26 20:23:00,1.70104,1.70104,1.70088,1.70101,7676848.0
2009-01-26 20:24:00,1.70107,1.70113,1.70078,1.70113,15849995.0
2009-01-26 20:25:00,1.70134,1.7019,1.70134,1.7019,2764925.0
2009-01-26 20:26:00,1.7019,1.7019,1.70143,1.70143,12133280.0
2009-01-26 20:27:00,1.70136,1.70142,1.70131,1.70138,18713284.0
2009-01-26 20:28:00,1.70144,1.7016,1.7014,1.70155,14758664.0
2009-01-26 20:29:00,1.70163,1.70209,1.70163,1.70209,7076179.0
2009-01-26 20:30:00,1.70222,1.70249,1.70222,1.70228,1284866.0
2009-01-26 20:31:00,1.70249,1.70278,1.70248,1.70276,4422955.0
2009-01-26 20:32:00,1.70285,1.70303,1.70279,1.70294,1044655.0
2009-01-26 20:33:00,1.7031,1.70341,1.70304,1.70341,5028492.0
2009-01-26 20:34:00,1.70354,1.70378,1.70344,1.70357,8063143.0
2009-01-26 20:35:00,1.70354,1.70354,1.70324,1.70334,4161117.0
2009-01-26 20:36:00,1.70354,1.70397,1.70348,1.70348,2806240.0
2009-01-26 20:37:00,1.70334,1.70337,1.70321,1.70337,3980636.0
2009-01-26 20:38:00,1.70344,1.70344,1.7032,1.7032,40263288.0
2009-01-26 20:39:00,1.70318,1.7032,1.7031,1.70314,38606945.0
2009-01-26 20:40:00,1.7033,1.70355,1.7033,1.70355,8006683.0
2009-01-26 20:41:00,1.70348,1.70369,1.70348,1.70357,11183840.0
2009-01-26 20:42:00,1.70353,1.7038,1.7035,1.7038,96773058.0
2009-01-26 20:43:00,1.70402,1.70455,1.70402,1.70455,10329727.0
2009-01-26 20:44:00,1.70467,1.7048,1.70421,1.70421,8036184.0
2009-01-26 20:45:00,1.70419,1.7042,1.70397,1.7042,1540276.0
2009-01-26 20:46:00,1.70419,1.70419,1.70406,1.7041,44331664.0
2009-01-26 20:47:00,1.70407,1.70413,1.704,1.704,5676981.0
2009-01-26 20:48:00,1.70385,1.70385,1.70364,1.70376,6835328.0
2009-01-26 20:49:00,1.70378,1.70385,1.70369,1.70374,14587845.0
2009-01-26 20:50:00,1.70386,1.70417,1.70386,1.7041,4667889.0
2009-01-26 20:51:00,1.70438,1.70476,1.70438,1.70466,18236679.0
2009-01-26 20:52:00,1.70468,1.70468,1.70449,1.70457,3308964.0
2009-01-26 20:53:00,1.7046,1.70466,1.70318,1.70452,4321330.0
2009-01-26 20:54:00,1.70464,1.70479,1.70457,1.70457,26008347.0
2009-01-26 20:55:00,1.70454,1.70459,1.70448,1.70459,5800716.0
2009-01-26 20:56:00,1.70462,1.70487,1.70462,1.70487,2519091.0
2009-01-26 20:57:00,1.70505,1.70549,1.70505,1.70549,9997055.0
2009-01-26 20:58:00,1.70577,1.70661,1.70577,1.70661,1562551.0
2009-01-26 20:59:00,1.70668,1.70718,1.70668,1.70686,7698345.0
2009-01-26 21:00:00,1.70693,1.70727,1.70678,1.70678,3503820.0
2009-01-26 21:01:00,1.70669,1.70689,1.70669,1.70674,2669241.0
2009-01-26 21:02:00,1.7067,1.7067,1.70635,1.70635,27092521.0
2009-01-26 21:03:00,1.70628,1.70631,1.70605,1.70605,6125511.0
2009-01-26 21:04:00,1.706,1.706,1.70557,1.70557,5877689.0
2009-01-26 21:05:00,1.70546,1.70546,1.70523,1.70532,4796805.0
2009-01-26 21:06:00,1.70531,1.70533,1.70473,1.70473,188647462.0
2009-01-26 21:07:00,1.70459,1.70459,1.70381,1.70381,23510479.0
2009-01-26 21:08:00,1.7036,1.7036,1.70335,1.70335,9069390.0
2009-01-26 21:09:00,1.70327,1.70331,1.70293,1.70331,7216440.0
2009-01-26 21:10:00,1.70337,1.70391,1.70337,1.70367,3760234.0
2009-01-26 21:11:00,1.70356,1.70364,1.70335,1.70364,2997476.0
2009-01-26 21:12:00,1.70367,1.70393,1.70348,1.70393,5002716.0
2009-01-26 21:13:00,1.70369,1.70369,1.70345,1.70345,8320045.0
2009-01-26 21:14:00,1.70353,1.70364,1.70353,1.70364,79037883.0
2009-01-26 21:15:00,1.70353,1.70353,1.70266,1.7028,3289327.0
2009-01-26 21:16:00,1.70298,1.70298,1.70245,1.70245,3607698.0
2009-01-26 21:17:00,1.70239,1.70261,1.70239,1.70241,9530427.0
2009-01-26 21:18:00,1.7022,1.7022,1.7017,1.70216,2661366.0
2009-01-26 21:19:00,1.7021,1.7021,1.7014,1.7014,7653970.0
2009-01-26 21:20:00,1.70149,1.70149,1.70025,1.70025,13358254.0
2009-01-26 21:21:00,1.70015,1.70015,1.69955,1.69958,5450008.0
2009-01-26 21:22:00,1.69966,1.70008,1.69966,1.70008,7379833.0
2009-01-26 21:23:00,1.70008,1.70051,1.69971,1.70051,3352912.0
2009-01-26 21:24:00,1.70058,1.70089,1.70048,1.70048,2848298.0
2009-01-26 21:25:00,1.70049,1.7011,1.7004,1.7011,7640482.0
2009-01-26 21:26:00,1.70114,1.70157,1.70114,1.70157,35306454.0
2009-01-26 21:27:00,1.70152,1.70152,1.70134,1.70134,3934643.0
2009-01-26 21:28:00,1.70137,1.70181,1.70128,1.70136,4917435.0
2009-01-26 21:29:00,1.7015,1.70239,1.70147,1.70239,8928845.0
2009-01-26 21:30:00,1.70247,1.70306,1.70247,1.70306,3461661.0
2009-01-26 21:31:00,1.70282,1.70288,1.70256,1.70266,26728116.0
2009-01-26 21:32:00,1.7027,1.7027,1.70237,1.70259,5255727.0
2009-01-26 21:33:00,1.70255,1.70279,1.70242,1.7025,6015727.0
2009-01-26 21:34:00,1.70263,1.70304,1.7025,1.70304,20041678.0
2009-01-26 21:35:00,1.70326,1.70436,1.70326,1.70372,6540702.0
2009-01-26 21:36:00,1.70385,1.70466,1.70385,1.70447,29224443.0
2009-01-26 21:37:00,1.70442,1.70442,1.70366,1.70366,10151925.0
2009-01-26 21:38:00,1.70371,1.70415,1.70371,1.70415,7888345.0
2009-01-26 21:39:00,1.70407,1.70421,1.70404,1.70418,6151574.0
2009-01-26 21:40:00,1.70385,1.70432,1.7037,1.7037,11800779.0
2009-01-26 21:41:00,1.70394,1.70412,1.70385,1.70409,3808998.0
2009-01-26 21:42:00,1.70433,1.7048,1.70433,1.70472,19150021.0
2009-01-26 21:43:00,1.7047,1.7047,1.70452,1.70452,10097032.0
2009-01-26 21:44:00,1.70453,1.70453,1.70432,1.70432,8682817.0
2009-01-26 21:45:00,1.70417,1.70417,1.704,1.70401,2282797.0
2009-01-26 21:46:00,1.70414,1.70428,1.70413,1.70422,7689923.0
2009-01-26 21:47:00,1.70399,1.70399,1.7034,1.7034,2435699.0
2009-01-26 21:48:00,1.70341,1.70353,1.70335,1.70353,4050184.0
2009-01-26 21:49:00,1.70376,1.70458,1.70376,1.70458,8237548.0
2009-01-26 21:50:00,1.70464,1.70505,1.70464,1.70505,1718845.0
2009-01-26 21:51:00,1.70506,1.70554,1.70505,1.70554,10753305.0
2009-01-26 21:52:00,1.70553,1.70624,1.70553,1.70605,6500340.0
2009-01-26 21:53:00,1.70603,1.70614,1.70565,1.7061,7906836.0
2009-01-26 21:54:00,1.70604,1.70631,1.70604,1.70631,18312110.0
2009-01-26 21:55:00,1.70645,1.70645,1.70617,1.70645,5345847.0
2009-01-26 21:56:00,1.70642,1.70642,1.70583,1.70619,21926553.0
2009-01-26 21:57:00,1.70641,1.70681,1.70641,1.70681,1094086.0
2009-01-26 21:58:00,1.70691,1.70751,1.70691,1.70748,3299592.0
2009-01-26 21:59:00,1.70744,1.70744,1.70708,1.70708,563308.0
2009-01-26 22:00:00,1.70707,1.70713,1.70682,1.70713,36769586.0
2009-01-26 22:01:00,1.70707,1.70719,1.70682,1.70719,3025156.0
2009-01-26 22:02:00,1.70717,1.70717,1.70672,1.70682,8519413.0
2009-01-26 22:03:00,1.70706,1.70789,1.70706,1.70789,10945318.0
2009-01-26 22:04:00,1.70777,1.70797,1.70765,1.70797,11385721.0
2009-01-26 22:05:00,1.70825,1.70911,1.70825,1.70911,2807647.0
2009-01-26 22:06:00,1.70924,1.70924,1.70881,1.70881,5680432.0
2009-01-26 22:07:00,1.70865,1.70867,1.70836,1.70836,4964672.0
2009-01-26 22:08:00,1.70817,1.70817,1.70767,1.70768,11507824.0
2009-01-26 22:09:00,1.7076,1.70774,1.70727,1.70727,34090707.0
2009-01-26 22:10:00,1.70722,1.70735,1.70711,1.70732,2690041.0
2009-01-26 22:11:00,1.70712,1.70712,1.70689,1.70701,1913123.0
2009-01-26 22:12:00,1.70716,1.70767,1.70716,1.7073,74936714.0
2009-01-26 22:13:00,1.70728,1.7074,1.70728,1.70731,11192768.0
2009-01-26 22:14:00,1.70743,1.70748,1.70737,1.70748,1596980.0
2009-01-26 22:15:00,1.70748,1.70755,1.70725,1.70755,13628052.0
2009-01-26 22:16:00,1.70753,1.70778,1.70739,1.70778,7804417.0
2009-01-26 22:17:00,1.70788,1.70824,1.70788,1.7082,7656228.0
2009-01-26 22:18:00,1.7082,1.70843,1.70812,1.70843,4109004.0
2009-01-26 22:19:00,1.70845,1.70869,1.70845,1.70867,6048379.0
2009-01-26 22:20:00,1.70865,1.70885,1.70859,1.70883,6566394.0
2009-01-26 22:21:00,1.70888,1.70919,1.70888,1.70919,6671162.0
2009-01-26 22:22:00,1.70924,1.70925,1.70897,1.70897,13417332.0
2009-01-26 22:23:00,1.7089,1.70899,1.70872,1.70872,2294199.0
2009-01-26 22:24:00,1.70845,1.70845,1.70825,1.70825,5444294.0
2009-01-26 22:25:00,1.70841,1.70856,1.70819,1.70819,3425638.0
2009-01-26 22:26:00,1.70817,1.70834,1.70814,1.70833,15846146.0
2009-01-26 22:27:00,1.70812,1.70812,1.7076,1.7076,4545359.0
2009-01-26 22:28:00,1.70761,1.70766,1.70747,1.70756,2870263.0
2009-01-26 22:29:00,1.70762,1.70778,1.70762,1.70775,14541506.0
2009-01-26 22:30:00,1.70768,1.70779,1.70745,1.70779,13424222.0
2009-01-26 22:31:00,1.70802,1.70817,1.70802,1.70814,8266634.0
2009-01-26 22:32:00,1.70802,1.70802,1.70766,1.70766,9671967.0
2009-01-26 22:33:00,1.70723,1.70736,1.70711,1.70736,15310965.0
2009-01-26 22:34:00,1.70765,1.70836,1.70765,1.70836,7306404.0
2009-01-26 22:35:00,1.70845,1.70863,1.70843,1.70843,5265251.0
2009-01-26 22:36:00,1.70856,1.70901,1.70822,1.70901,6471392.0
2009-01-26 22:37:00,1.7091,1.7092,1.70907,1.70908,4430956.0
2009-01-26 22:38:00,1.70889,1.70889,1.70857,1.70865,3289632.0
2009-01-26 22:39:00,1.70858,1.70858,1.70806,1.70806,7748254.0
2009-01-26 22:40:00,1.7081,1.7081,1.7076,1.7076,18456235.0
2009-01-26 22:41:00,1.70734,1.70753,1.70679,1.70679,53430199.0
2009-01-26 22:42:00,1.70675,1.7069,1.7067,1.7069,4604974.0
2009-01-26 22:43:00,1.70698,1.7071,1.70696,1.70701,4747938.0
2009-01-26 22:44:00,1.70668,1.70733,1.70668,1.70733,15320258.0
2009-01-26 22:45:00,1.7076,1.70796,1.7076,1.70785,1693277.0
2009-01-26 22:46:00,1.70798,1.70821,1.70792,1.70821,13518743.0
2009-01-26 22:47:00,1.70833,1.7084,1.70819,1.7084,3257019.0
2009-01-26 22:48:00,1.70851,1.70868,1.70847,1.70858,2292674.0
2009-01-26 22:49:00,1.70849,1.70849,1.70814,1.70839,8690749.0
2009-01-26 22:50:00,1.7085,1.70868,1.70846,1.70846,2738291.0
2009-01-26 22:51:00,1.70854,1.70857,1.70837,1.70838,7758738.0
2009-01-26 22:52:00,1.70857,1.7091,1.70857,1.7091,5597426.0
2009-01-26 22:53:00,1.70931,1.70954,1.70931,1.70952,3637081.0
2009-01-26 22:54:00,1.70947,1.70987,1.70826,1.70987,3416414.0
2009-01-26 22:55:00,1.70998,1.71003,1.70991,1.71003,7866801.0
2009-01-26 22:56:00,1.71014,1.71053,1.71014,1.71053,3801931.0
2009-01-26 22:57:00,1.7105,1.7105,1.7101,1.71017,3710790.0
2009-01-26 22:58:00,1.71009,1.71009,1.70988,1.70988,7308829.0
2009-01-26 22:59:00,1.70986,1.70986,1.70938,1.70972,7600338.0
2009-01-26 23:00:00,1.70957,1.70957,1.70884,1.70884,8404896.0
2009-01-26 23:01:00,1.70893,1.70893,1.70845,1.70863,3877833.0
2009-01-26 23:02:00,1.70841,1.70841,1.70757,1.70791,9610110.0
2009-01-26 23:03:00,1.70822,1.70869,1.70822,1.70869,6083355.0
2009-01-26 23:04:00,1.70858,1.70869,1.70832,1.70869,6059731.0
2009-01-26 23:05:00,1.7087,1.70872,1.70844,1.70844,5779338.0
2009-01-26 23:06:00,1.70843,1.70843,1.70773,1.70783,3739655.0
2009-01-26 23:07:00,1.70764,1.70764,1.70729,1.70729,3657668.0
2009-01-26 23:08:00,1.70726,1.70746,1.70713,1.70746,3067028.0
2009-01-26 23:09:00,1.70747,1.70768,1.70738,1.70768,3302089.0
2009-01-26 23:10:00,1.70786,1.70807,1.70785,1.70807,6921114.0
2009-01-26 23:11:00,1.70798,1.70814,1.70798,1.70803,20907962.0
2009-01-26 23:12:00,1.70811,1.70811,1.7075,1.70768,10083402.0
2009-01-26 23:13:00,1.70751,1.70759,1.70695,1.70695,8270044.0
2009-01-26 23:14:00,1.70695,1.70695,1.70662,1.70662,13028086.0
2009-01-26 23:15:00,1.70671,1.70684,1.7067,1.70681,9981519.0
2009-01-26 23:16:00,1.70691,1.70696,1.70668,1.70668,11250110.0
2009-01-26 23:17:00,1.70655,1.70672,1.70655,1.70672,63658887.0
2009-01-26 23:18:00,1.70685,1.70736,1.70685,1.70736,2240476.0
2009-01-26 23:19:00,1.70759,1.70759,1.70737,1.7075,5118642.0
2009-01-26 23:20:00,1.70765,1.70878,1.70765,1.70878,3094136.0
2009-01-26 23:21:00,1.70863,1.70898,1.70837,1.70898,5181341.0
2009-01-26 23:22:00,1.70929,1.70973,1.70929,1.70973,108030300.0
2009-01-26 23:23:00,1.70978,1.70978,1.70963,1.70963,4905545.0
2009-01-26 23:24:00,1.70965,1.70967,1.70954,1.70964,9608859.0
2009-01-26 23:25:00,1.7097,1.7097,1.70942,1.70942,4437538.0
2009-01-26 23:26:00,1.7093,1.70996,1.7093,1.70989,6170313.0
2009-01-26 23:27:00,1.70958,1.70958,1.7091,1.70944,3398957.0
2009-01-26 23:28:00,1.70954,1.70958,1.70934,1.70935,14021894.0
2009-01-26 23:29:00,1.70945,1.7096,1.70937,1.70938,4835276.0
2009-01-26 23:30:00,1.70934,1.70952,1.70926,1.70952,21413727.0
2009-01-26 23:31:00,1.70961,1.71022,1.70961,1.71022,5349625.0
2009-01-26 23:32:00,1.71023,1.71023,1.7098,1.7098,6670881.0
2009-01-26 23:33:00,1.70975,1.71016,1.70975,1.71016,1323287.0
2009-01-26 23:34:00,1.71023,1.71028,1.7101,1.71021,9202308.0
2009-01-26 23:35:00,1.71025,1.7103,1.71015,1.71015,4530502.0
2009-01-26 23:36:00,1.71011,1.7103,1.71011,1.7103,2557965.0
2009-01-26 23:37:00,1.71039,1.71057,1.71039,1.71057,6946911.0
2009-01-26 23:38:00,1.71052,1.71053,1.71029,1.71053,4255616.0
2009-01-26 23:39:00,1.71051,1.71051,1.70967,1.71006,1984580.0
2009-01-26 23:40:00,1.70996,1.70996,1.70978,1.70978,3355464.0
2009-01-26 23:41:00,1.70964,1.70986,1.70939,1.70977,6395567.0
2009-01-26 23:42:00,1.70985,1.70985,1.70939,1.70962,6874813.0
2009-01-26 23:43:00,1.70965,1.70995,1.70965,1.70995,6808661.0
2009-01-26 23:44:00,1.70993,1.71012,1.70993,1.71001,18205670.0
2009-01-26 23:45:00,1.71012,1.71012,1.70996,1.71009,8668154.0
2009-01-26 23:46:00,1.71006,1.71006,1.70994,1.70997,2715687.0
2009-01-26 23:47:00,1.70997,1.70997,1.70968,1.70968,5496043.0
2009-01-26 23:48:00,1.70969,1.70995,1.70953,1.70995,17716938.0
2009-01-26 23:49:00,1.70973,1.70977,1.70944,1.70966,6277650.0
2009-01-26 23:50:00,1.70971,1.70975,1.70961,1.70961,9559599.0
2009-01-26 23:51:00,1.70965,1.70969,1.70946,1.70969,4951155.0
2009-01-26 23:52:00,1.70967,1.70969,1.70959,1.70969,11000268.0
2009-01-26 23:53:00,1.70976,1.70979,1.70954,1.70954,6440918.0
2009-01-26 23:54:00,1.70966,1.70976,1.7096,1.70976,5534334.0
2009-01-26 23:55:00,1.70966,1.70966,1.70932,1.70946,5301120.0
2009-01-26 23:56:00,1.70952,1.70978,1.70952,1.70971,9443673.0
2009-01-26 23:57:00,1.71001,1.71033,1.71001,1.71024,19837407.0
2009-01-26 23:58:00,1.71042,1.71066,1.71028,1.71066,1732049.0
2009-01-26 23:59:00,1.7105,1.7105,1.70997,1.70997,4027876.0
2009-01-27 00:00:00,1.70996,1.71029,1.70992,1.71029,6540860.0
2009-01-27 00:01:00,1.71038,1.71048,1.71019,1.71027,4803287.0
2009-01-27 00:02:00,1.71006,1.71006,1.70996,1.71006,8161041.0
2009-01-27 00:03:00,1.7102,1.71027,1.7102,1.7102,1205408.0
2009-01-27 00:04:00,1.71005,1.71005,1.70979,1.70991,5627879.0
2009-01-27 00:05:00,1.71014,1.71052,1.71014,1.71052,3817610.0
2009-01-27 00:06:00,1.71054,1.71064,1.71049,1.71057,4173416.0
2009-01-27 00:07:00,1.7106,1.7106,1.71,1.71052,609884.0
2009-01-27 00:08:00,1.71045,1.71045,1.70987,1.7102,4873494.0
2009-01-27 00:09:00,1.71021,1.71021,1.71004,1.71014,1818433.0
2009-01-27 00:10:00,1.71015,1.7102,1.70986,1.70992,1679993.0
2009-01-27 00:11:00,1.71018,1.7105,1.71018,1.7105,1899232.0
2009-01-27 00:12:00,1.71067,1.71168,1.71067,1.71168,2560504.0
2009-01-27 00:13:00,1.71199,1.71202,1.71145,1.71145,4057592.0
2009-01-27 00:14:00,1.71173,1.71201,1.71169,1.71182,1868235.0
2009-01-27 00:15:00,1.71205,1.7124,1.71175,1.71194,3774490.0
2009-01-27 00:16:00,1.71194,1.71202,1.71185,1.71202,1538006.0
2009-01-27 00:17:00,1.71207,1.71207,1.71188,1.71204,6536688.0
2009-01-27 00:18:00,1.71197,1.7123,1.71192,1.7123,5079590.0
2009-01-27 00:19:00,1.71244,1.71253,1.71237,1.71253,9201327.0
2009-01-27 00:20:00,1.71243,1.71283,1.71243,1.71283,6239660.0
2009-01-27 00:21:00,1.71304,1.71347,1.71304,1.71347,10958835.0
2009-01-27 00:22:00,1.71352,1.71377,1.71317,1.71377,34477854.0
2009-01-27 00:23:00,1.71385,1.71462,1.71383,1.71462,10759401.0
2009-01-27 00:24:00,1.71468,1.71496,1.71468,1.71496,5661386.0
2009-01-27 00:25:00,1.71498,1.71539,1.71498,1.71528,5534475.0
2009-01-27 00:26:00,1.71538,1.71581,1.71538,1.71581,7615960.0
2009-01-27 00:27:00,1.71601,1.71643,1.71601,1.71642,20247570.0
2009-01-27 00:28:00,1.71644,1.71644,1.71618,1.71618,19983867.0
2009-01-27 00:29:00,1.71612,1.71618,1.71602,1.71602,2180183.0
2009-01-27 00:30:00,1.71597,1.71611,1.7154,1.7154,7299979.0
2009-01-27 00:31:00,1.71533,1.71557,1.71522,1.71557,26642283.0
2009-01-27 00:32:00,1.71563,1.71611,1.71563,1.71611,3849228.0
2009-01-27 00:33:00,1.71624,1.71641,1.71604,1.71604,23020733.0
2009-01-27 00:34:00,1.71589,1.716,1.71582,1.71587,925900.0
2009-01-27 00:35:00,1.71577,1.71577,1.71552,1.71552,4040659.0
2009-01-27 00:36:00,1.71554,1.71579,1.71554,1.71579,19712750.0
2009-01-27 00:37:00,1.71587,1.71597,1.71579,1.71597,1119793.0
2009-01-27 00:38:00,1.71597,1.71597,1.71573,1.71573,2748297.0
2009-01-27 00:39:00,1.71587,1.71587,1.71572,1.71572,30158375.0
2009-01-27 00:40:00,1.71573,1.71577,1.71563,1.71572,3582355.0
2009-01-27 00:41:00,1.71581,1.71581,1.71512,1.71512,2413215.0
2009-01-27 00:42:00,1.715,1.715,1.71431,1.71431,2558263.0
2009-01-27 00:43:00,1.71406,1.71406,1.71252,1.71252,12961240.0
2009-01-27 00:44:00,1.71228,1.71234,1.71213,1.71215,7486418.0
2009-01-27 00:45:00,1.71228,1.71234,1.71217,1.71234,3349158.0
2009-01-27 00:46:00,1.71247,1.71276,1.71247,1.71276,3997015.0
2009-01-27 00:47:00,1.7125,1.71299,1.71245,1.71245,6375830.0
2009-01-27 00:48:00,1.71228,1.71256,1.71228,1.71255,14299709.0
2009-01-27 00:49:00,1.71251,1.71264,1.71247,1.71264,2421989.0
2009-01-27 00:50:00,1.71279,1.71285,1.71247,1.71247,5316502.0
2009-01-27 00:51:00,1.71237,1.71264,1.71236,1.71236,16043343.0
2009-01-27 00:52:00,1.7123,1.71297,1.7123,1.71297,4432758.0
2009-01-27 00:53:00,1.71298,1.71327,1.71289,1.71289,21747324.0
2009-01-27 00:54:00,1.7126,1.7126,1.71233,1.71245,5606272.0
2009-01-27 00:55:00,1.7086,1.7087,1.708,1.7082,12439965.0
2009-01-27 00:56:00,1.71256,1.71256,1.71234,1.71254,12439965.0
2009-01-27 00:57:00,1.7126,1.7126,1.71201,1.71201,30512423.0
2009-01-27 00:58:00,1.71182,1.71182,1.71091,1.71091,1369095.0
2009-01-27 00:59:00,1.71075,1.71075,1.71035,1.71047,30238812.0
2009-01-27 01:00:00,1.71019,1.71019,1.70943,1.70943,8692760.0
2009-01-27 01:01:00,1.70948,1.70948,1.70908,1.70908,12592278.0
2009-01-27 01:02:00,1.70903,1.70903,1.70861,1.70883,4767334.0
2009-01-27 01:03:00,1.70895,1.70915,1.70875,1.709,8560548.0
2009-01-27 01:04:00,1.70874,1.70874,1.70812,1.70812,11293309.0
2009-01-27 01:05:00,1.7081,1.7081,1.70745,1.70745,7612999.0
2009-01-27 01:06:00,1.70722,1.70763,1.70722,1.70751,14421995.0
2009-01-27 01:07:00,1.70756,1.70775,1.70756,1.70765,7831699.0
2009-01-27 01:08:00,1.70769,1.70773,1.70758,1.7077,7553899.0
2009-01-27 01:09:00,1.7077,1.70791,1.7077,1.70773,13192921.0
2009-01-27 01:10:00,1.70754,1.70754,1.70732,1.70732,42687554.0
2009-01-27 01:11:00,1.70723,1.70723,1.70675,1.70692,2175607.0
2009-01-27 01:12:00,1.70697,1.70704,1.70688,1.70704,2423729.0
2009-01-27 01:13:00,1.70705,1.7073,1.70705,1.7073,4727958.0
2009-01-27 01:14:00,1.70714,1.70732,1.70703,1.70703,9584344.0
2009-01-27 01:15:00,1.70709,1.70709,1.70656,1.70698,8193888.0
2009-01-27 01:16:00,1.70684,1.70702,1.70678,1.70685,3981900.0
2009-01-27 01:17:00,1.70708,1.70741,1.70708,1.70741,31617634.0
2009-01-27 01:18:00,1.70734,1.70734,1.70654,1.70654,15207730.0
2009-01-27 01:19:00,1.70635,1.70635,1.7058,1.7063,29985913.0
2009-01-27 01:20:00,1.70618,1.70629,1.70591,1.70591,25525920.0
2009-01-27 01:21:00,1.70588,1.70588,1.7057,1.70573,8801309.0
2009-01-27 01:22:00,1.70585,1.70643,1.70585,1.70643,2350344.0
2009-01-27 01:23:00,1.7065,1.70703,1.7065,1.70703,19957400.0
2009-01-27 01:24:00,1.70712,1.70721,1.70696,1.7072,2451711.0
2009-01-27 01:25:00,1.70716,1.7076,1.70716,1.7076,2226236.0
2009-01-27 01:26:00,1.70796,1.70862,1.70754,1.70862,16908847.0
2009-01-27 01:27:00,1.70876,1.70898,1.70875,1.70894,3170674.0
2009-01-27 01:28:00,1.70904,1.70935,1.70904,1.70935,6261169.0
2009-01-27 01:29:00,1.70931,1.70937,1.70921,1.70934,2062431.0
2009-01-27 01:30:00,1.70949,1.70962,1.70942,1.7095,37877981.0
2009-01-27 01:31:00,1.70947,1.70954,1.70935,1.70939,5604416.0
2009-01-27 01:32:00,1.7094,1.70958,1.70928,1.70958,6064955.0
2009-01-27 01:33:00,1.70966,1.70976,1.70951,1.70976,5091784.0
2009-01-27 01:34:00,1.70967,1.70983,1.70945,1.70945,7504245.0
2009-01-27 01:35:00,1.70956,1.70976,1.70946,1.70973,5285235.0
2009-01-27 01:36:00,1.70973,1.70987,1.70955,1.70982,2813082.0
2009-01-27 01:37:00,1.71016,1.71042,1.7101,1.71042,21714365.0
2009-01-27 01:38:00,1.71045,1.71045,1.71013,1.71027,9081805.0
2009-01-27 01:39:00,1.71016,1.71026,1.71004,1.71004,2496876.0
2009-01-27 01:40:00,1.71005,1.71025,1.71005,1.7101,25274718.0
2009-01-27 01:41:00,1.71013,1.71013,1.70992,1.71004,2445363.0
2009-01-27 01:42:00,1.71019,1.71062,1.70998,1.71062,20461740.0
2009-01-27 01:43:00,1.71072,1.71081,1.7105,1.7105,8223613.0
2009-01-27 01:44:00,1.71019,1.71019,1.70995,1.70995,13200313.0
2009-01-27 01:45:00,1.71013,1.71046,1.71013,1.71046,6750886.0
2009-01-27 01:46:00,1.71049,1.71086,1.71049,1.71086,7426088.0
2009-01-27 01:47:00,1.71098,1.71111,1.71095,1.71105,12605369.0
2009-01-27 01:48:00,1.71075,1.71075,1.7103,1.7103,6113409.0
2009-01-27 01:49:00,1.71037,1.71037,1.70982,1.71025,14746482.0
2009-01-27 01:50:00,1.71043,1.71067,1.71043,1.71053,13276603.0
2009-01-27 01:51:00,1.71053,1.71058,1.71035,1.71037,11038655.0
2009-01-27 01:52:00,1.71021,1.71039,1.71008,1.71008,806724.0
2009-01-27 01:53:00,1.71002,1.71005,1.70944,1.70944,13423947.0
2009-01-27 01:54:00,1.70905,1.70905,1.70818,1.70818,7156340.0
2009-01-27 01:55:00,1.70814,1.70814,1.70788,1.70789,5199537.0
2009-01-27 01:56:00,1.70782,1.7081,1.70765,1.7081,4568635.0
2009-01-27 01:57:00,1.70813,1.70818,1.70789,1.70789,24438412.0
2009-01-27 01:58:00,1.70795,1.70841,1.7079,1.70841,6175559.0
2009-01-27 01:59:00,1.70813,1.70813,1.70754,1.70754,15464386.0
2009-01-27 02:00:00,1.70777,1.70777,1.70763,1.70771,16165991.0
2009-01-27 02:01:00,1.70778,1.70817,1.70747,1.70817,6160159.0
2009-01-27 02:02:00,1.70815,1.70867,1.70815,1.7084,25614099.0
2009-01-27 02:03:00,1.7085,1.70868,1.7083,1.70852,4202202.0
2009-01-27 02:04:00,1.70863,1.70867,1.70843,1.70843,4736324.0
2009-01-27 02:05:00,1.7082,1.70832,1.70773,1.70773,7899700.0
2009-01-27 02:06:00,1.70781,1.70833,1.70781,1.70833,12648590.0
2009-01-27 02:07:00,1.70812,1.70812,1.70743,1.70743,867906.0
2009-01-27 02:08:00,1.70759,1.70759,1.70646,1.70646,10993582.0
2009-01-27 02:09:00,1.70641,1.70641,1.70585,1.70585,13205295.0
2009-01-27 02:10:00,1.70581,1.70594,1.70552,1.70579,14547186.0
2009-01-27 02:11:00,1.70571,1.70592,1.70562,1.70588,6314202.0
2009-01-27 02:12:00,1.70601,1.70601,1.70583,1.70599,11684621.0
2009-01-27 02:13:00,1.7062,1.70636,1.70615,1.70621,7927926.0
2009-01-27 02:14:00,1.7061,1.7061,1.70554,1.70567,6968297.0
2009-01-27 02:15:00,1.70559,1.70598,1.70559,1.70592,13003950.0
2009-01-27 02:16:00,1.70612,1.70661,1.70612,1.70638,8308357.0
2009-01-27 02:17:00,1.70631,1.70651,1.70606,1.70625,22345463.0
2009-01-27 02:18:00,1.70624,1.70648,1.70618,1.70648,2554173.0
2009-01-27 02:19:00,1.70665,1.70723,1.70665,1.70675,23898183.0
2009-01-27 02:20:00,1.70687,1.70732,1.70687,1.70687,2416174.0
2009-01-27 02:21:00,1.70681,1.70681,1.70647,1.70658,8648516.0
2009-01-27 02:22:00,1.70668,1.70693,1.70668,1.70693,22236931.0
2009-01-27 02:23:00,1.707,1.70754,1.707,1.70729,2959893.0
2009-01-27 02:24:00,1.70716,1.70716,1.70691,1.70711,5700826.0
2009-01-27 02:25:00,1.70709,1.70709,1.70693,1.70703,7866084.0
2009-01-27 02:26:00,1.70703,1.70704,1.70677,1.70704,4850703.0
2009-01-27 02:27:00,1.70711,1.70712,1.70694,1.70706,6191887.0
2009-01-27 02:28:00,1.707,1.70723,1.70694,1.70723,5488068.0
2009-01-27 02:29:00,1.70734,1.7075,1.70727,1.7075,40082518.0
2009-01-27 02:30:00,1.70742,1.70747,1.70717,1.70747,2069480.0
2009-01-27 02:31:00,1.7077,1.70778,1.70747,1.70747,5742085.0
2009-01-27 02:32:00,1.70747,1.70751,1.70729,1.70745,3147385.0
2009-01-27 02:33:00,1.70746,1.70767,1.70716,1.70767,18445344.0
2009-01-27 02:34:00,1.70751,1.7078,1.70746,1.70775,2240802.0
2009-01-27 02:35:00,1.7079,1.70831,1.7079,1.70831,2352213.0
2009-01-27 02:36:00,1.70827,1.70837,1.70818,1.70825,18650032.0
2009-01-27 02:37:00,1.7083,1.70846,1.70829,1.70829,2576000.0
2009-01-27 02:38:00,1.7082,1.7082,1.70762,1.70762,8234758.0
2009-01-27 02:39:00,1.70741,1.70767,1.70735,1.70767,26810140.0
2009-01-27 02:40:00,1.70785,1.70854,1.70785,1.70854,29932035.0
2009-01-27 02:41:00,1.70847,1.70889,1.70846,1.70889,15783840.0
2009-01-27 02:42:00,1.70908,1.70939,1.70908,1.70937,33000351.0
2009-01-27 02:43:00,1.70931,1.70959,1.70931,1.70959,3651768.0
2009-01-27 02:44:00,1.70952,1.70952,1.70831,1.70872,7661420.0
2009-01-27 02:45:00,1.70872,1.70894,1.70872,1.70887,10435922.0
2009-01-27 02:46:00,1.70876,1.70895,1.70834,1.70895,4642537.0
2009-01-27 02:47:00,1.70918,1.70925,1.70905,1.70925,2482058.0
2009-01-27 02:48:00,1.70918,1.70918,1.70883,1.70911,2080925.0
2009-01-27 02:49:00,1.70906,1.70973,1.70906,1.70973,41488538.0
2009-01-27 02:50:00,1.70989,1.70993,1.70973,1.70973,12019792.0
2009-01-27 02:51:00,1.70979,1.70981,1.70966,1.70981,7052467.0
2009-01-27 02:52:00,1.70979,1.70985,1.70917,1.70917,7908411.0
2009-01-27 02:53:00,1.70899,1.70899,1.70861,1.70861,13739159.0
2009-01-27 02:54:00,1.70859,1.70861,1.70818,1.7085,7775502.0
2009-01-27 02:55:00,1.7085,1.70876,1.7085,1.70874,10723870.0
2009-01-27 02:56:00,1.70891,1.7094,1.70891,1.7094,9268676.0
2009-01-27 02:57:00,1.70944,1.70957,1.70944,1.70956,4748810.0
2009-01-27 02:58:00,1.70952,1.70968,1.70952,1.70961,12755551.0
2009-01-27 02:59:00,1.7095,1.70951,1.70946,1.70946,9204528.0
2009-01-27 03:00:00,1.70959,1.70973,1.70959,1.70965,28502980.0
2009-01-27 03:01:00,1.70954,1.70954,1.70948,1.70952,1385592.0
2009-01-27 03:02:00,1.70965,1.70965,1.70948,1.70956,27763807.0
2009-01-27 03:03:00,1.70966,1.70966,1.70933,1.70938,13480671.0
2009-01-27 03:04:00,1.70964,1.71009,1.70964,1.71009,4796901.0
2009-01-27 03:05:00,1.71001,1.71005,1.70971,1.70971,5711360.0
2009-01-27 03:06:00,1.70974,1.70974,1.70939,1.70939,20075072.0
2009-01-27 03:07:00,1.70935,1.70959,1.70926,1.70959,4384094.0
2009-01-27 03:08:00,1.70993,1.70993,1.70938,1.70938,16977083.0
2009-01-27 03:09:00,1.70955,1.71002,1.70955,1.71002,5225063.0
2009-01-27 03:10:00,1.71015,1.71035,1.71012,1.71014,2241960.0
2009-01-27 03:11:00,1.71006,1.71006,1.70972,1.70972,15624684.0
2009-01-27 03:12:00,1.70988,1.71002,1.70961,1.70961,7041228.0
2009-01-27 03:13:00,1.70998,1.71,1.70984,1.70995,4183167.0
2009-01-27 03:14:00,1.71012,1.71049,1.71012,1.71049,3130054.0
2009-01-27 03:15:00,1.71048,1.71056,1.71047,1.71047,8148036.0
2009-01-27 03:16:00,1.71047,1.7106,1.71037,1.71037,12745837.0
2009-01-27 03:17:00,1.71006,1.71006,1.70914,1.70914,2815300.0
2009-01-27 03:18:00,1.70902,1.70902,1.70852,1.70852,2406957.0
2009-01-27 03:19:00,1.70799,1.70799,1.70735,1.70735,3677222.0
2009-01-27 03:20:00,1.70729,1.70753,1.70729,1.70753,29203423.0
2009-01-27 03:21:00,1.70738,1.70748,1.70729,1.70729,2764887.0
2009-01-27 03:22:00,1.70721,1.70721,1.70711,1.70721,1208107.0
2009-01-27 03:23:00,1.70707,1.70728,1.70704,1.70709,20272263.0
2009-01-27 03:24:00,1.70717,1.70744,1.70717,1.70744,4088908.0
2009-01-27 03:25:00,1.70757,1.70764,1.70737,1.70754,945763.0
2009-01-27 03:26:00,1.70764,1.70794,1.70764,1.70794,23359444.0
2009-01-27 03:27:00,1.70808,1.70825,1.70797,1.70797,3659657.0
2009-01-27 03:28:00,1.70784,1.70784,1.70753,1.7076,25172225.0
2009-01-27 03:29:00,1.70765,1.70784,1.70765,1.7078,7470302.0
2009-01-27 03:30:00,1.70782,1.70811,1.70764,1.70764,2355936.0
2009-01-27 03:31:00,1.70765,1.70783,1.70765,1.70783,20814361.0
2009-01-27 03:32:00,1.70772,1.70772,1.70753,1.70753,19105086.0
2009-01-27 03:33:00,1.70724,1.70724,1.70706,1.70707,7780920.0
2009-01-27 03:34:00,1.70695,1.70724,1.70694,1.70724,5110320.0
2009-01-27 03:35:00,1.70743,1.70784,1.70743,1.70783,5382569.0
2009-01-27 03:36:00,1.70777,1.70787,1.70738,1.70748,10703742.0
2009-01-27 03:37:00,1.70758,1.70817,1.70758,1.70816,35285900.0
2009-01-27 03:38:00,1.70828,1.70838,1.70789,1.70789,11730717.0
2009-01-27 03:39:00,1.70768,1.70771,1.70755,1.70755,6213563.0
2009-01-27 03:40:00,1.7077,1.70778,1.70766,1.70778,8428442.0
2009-01-27 03:41:00,1.70776,1.70783,1.7077,1.7077,5079590.0
2009-01-27 03:42:00,1.70778,1.70786,1.70766,1.70783,6843982.0
2009-01-27 03:43:00,1.70778,1.70784,1.70741,1.70784,1557158.0
2009-01-27 03:44:00,1.70787,1.70805,1.70743,1.70791,3594067.0
2009-01-27 03:45:00,1.70782,1.70791,1.70772,1.70777,1913001.0
2009-01-27 03:46:00,1.70748,1.70807,1.70748,1.70807,4406594.0
2009-01-27 03:47:00,1.70802,1.70802,1.70732,1.70732,2553612.0
2009-01-27 03:48:00,1.70702,1.70702,1.70618,1.70618,1819537.0
2009-01-27 03:49:00,1.70594,1.70594,1.70579,1.70586,1619898.0
2009-01-27 03:50:00,1.70594,1.70601,1.70592,1.70596,1806151.0
2009-01-27 03:51:00,1.7058,1.7058,1.70531,1.70553,4638772.0
2009-01-27 03:52:00,1.7055,1.70587,1.7055,1.70564,616542.0
2009-01-27 03:53:00,1.70536,1.70536,1.70501,1.70518,4147701.0
2009-01-27 03:54:00,1.70522,1.7054,1.70522,1.70532,3725589.0
2009-01-27 03:55:00,1.70528,1.70566,1.70528,1.70566,5912259.0
2009-01-27 03:56:00,1.7056,1.7056,1.70489,1.70506,1224510.0
2009-01-27 03:57:00,1.70504,1.70612,1.70504,1.70612,7425873.0
2009-01-27 03:58:00,1.70655,1.70701,1.70655,1.70701,4623436.0
2009-01-27 03:59:00,1.70717,1.70741,1.70717,1.70734,6833323.0
2009-01-27 04:00:00,1.70713,1.70713,1.7067,1.7067,3677418.0
2009-01-27 04:01:00,1.70669,1.70669,1.70649,1.70656,1613610.0
2009-01-27 04:02:00,1.7064,1.70654,1.7064,1.70646,20005453.0
2009-01-27 04:03:00,1.70629,1.70644,1.70629,1.70644,8837423.0
2009-01-27 04:04:00,1.70653,1.70658,1.70642,1.70647,5779046.0
2009-01-27 04:05:00,1.70653,1.70672,1.70653,1.70672,5413608.0
2009-01-27 04:06:00,1.70661,1.70685,1.70658,1.70685,6075765.0
2009-01-27 04:07:00,1.70698,1.70734,1.70698,1.70734,12134880.0
2009-01-27 04:08:00,1.70735,1.70735,1.70708,1.70708,4692148.0
2009-01-27 04:09:00,1.70711,1.70741,1.70711,1.70711,10449934.0
2009-01-27 04:10:00,1.70704,1.70709,1.70698,1.70703,6045504.0
2009-01-27 04:11:00,1.70709,1.70709,1.70702,1.70709,18310188.0
2009-01-27 04:12:00,1.70706,1.70727,1.70706,1.70726,5773155.0
2009-01-27 04:13:00,1.70719,1.70719,1.70707,1.70707,3014416.0
2009-01-27 04:14:00,1.70718,1.70739,1.70718,1.70739,8602774.0
2009-01-27 04:15:00,1.70718,1.70722,1.70701,1.70701,17227166.0
2009-01-27 04:16:00,1.70707,1.70715,1.70706,1.70706,7403132.0
2009-01-27 04:17:00,1.70709,1.70732,1.70688,1.70726,6677817.0
2009-01-27 04:18:00,1.70713,1.70713,1.7068,1.70684,6648890.0
2009-01-27 04:19:00,1.7069,1.70822,1.7069,1.7079,3494544.0
2009-01-27 04:20:00,1.70788,1.70788,1.70731,1.70787,1915618.0
2009-01-27 04:21:00,1.70785,1.70786,1.70749,1.70749,4528694.0
2009-01-27 04:22:00,1.70747,1.70775,1.70746,1.70775,6724336.0
2009-01-27 04:23:00,1.70774,1.70774,1.70768,1.70768,2368050.0
2009-01-27 04:24:00,1.70763,1.70765,1.70735,1.70735,4230161.0
2009-01-27 04:25:00,1.70734,1.7076,1.7073,1.7076,9169301.0
2009-01-27 04:26:00,1.70768,1.70811,1.70768,1.70811,1451132.0
2009-01-27 04:27:00,1.70828,1.70902,1.70828,1.70902,6703729.0
2009-01-27 04:28:00,1.7091,1.70963,1.7091,1.70963,5926251.0
2009-01-27 04:29:00,1.70988,1.71011,1.70974,1.70974,23095048.0
2009-01-27 04:30:00,1.70944,1.70944,1.70893,1.70893,5032031.0
2009-01-27 04:31:00,1.70891,1.70908,1.70888,1.70908,14428787.0
2009-01-27 04:32:00,1.70916,1.70954,1.70916,1.70954,3344113.0
2009-01-27 04:33:00,1.70957,1.70957,1.70935,1.70943,5805166.0
2009-01-27 04:34:00,1.70951,1.70951,1.70918,1.70918,4863055.0
2009-01-27 04:35:00,1.70914,1.70932,1.70913,1.70932,10394699.0
2009-01-27 04:36:00,1.70932,1.70948,1.70929,1.70929,4536292.0
2009-01-27 04:37:00,1.70913,1.70913,1.70875,1.70875,113704115.0
2009-01-27 04:38:00,1.70873,1.70899,1.70872,1.70899,5391614.0
2009-01-27 04:39:00,1.70911,1.70936,1.70911,1.70935,2830089.0
2009-01-27 04:40:00,1.70933,1.70956,1.70933,1.70956,4741676.0
2009-01-27 04:41:00,1.7096,1.70995,1.7096,1.70995,2112461.0
2009-01-27 04:42:00,1.71003,1.71031,1.70996,1.71031,58704249.0
2009-01-27 04:43:00,1.71044,1.71077,1.71044,1.71076,10648470.0
2009-01-27 04:44:00,1.71079,1.71111,1.71079,1.71111,9196166.0
2009-01-27 04:45:00,1.71111,1.71176,1.71111,1.71168,12597261.0
2009-01-27 04:46:00,1.71169,1.71176,1.71116,1.71116,9059091.0
2009-01-27 04:47:00,1.71144,1.71194,1.71127,1.71194,9898304.0
2009-01-27 04:48:00,1.71203,1.71233,1.71203,1.71222,19294909.0
2009-01-27 04:49:00,1.71215,1.71226,1.71154,1.71154,6523199.0
2009-01-27 04:50:00,1.7113,1.7113,1.71046,1.71061,3146044.0
2009-01-27 04:51:00,1.7107,1.71087,1.7107,1.71087,2932430.0
2009-01-27 04:52:00,1.71101,1.7116,1.71101,1.7116,4062269.0
2009-01-27 04:53:00,1.71186,1.71256,1.71186,1.71256,4080366.0
2009-01-27 04:54:00,1.71242,1.71244,1.71225,1.71225,5599590.0
2009-01-27 04:55:00,1.71217,1.71217,1.71104,1.71104,6471306.0
2009-01-27 04:56:00,1.71097,1.71097,1.71079,1.71087,5558618.0
2009-01-27 04:57:00,1.71078,1.71133,1.71058,1.71133,9593802.0
2009-01-27 04:58:00,1.71164,1.71247,1.71158,1.71247,4046997.0
2009-01-27 04:59:00,1.71261,1.71308,1.71261,1.71308,8911989.0
2009-01-27 05:00:00,1.71314,1.71376,1.71293,1.71376,7633162.0
2009-01-27 05:01:00,1.71362,1.71362,1.71271,1.71271,7802743.0
2009-01-27 05:02:00,1.71277,1.71308,1.71269,1.71308,3875092.0
2009-01-27 05:03:00,1.71317,1.71345,1.71317,1.71324,3544926.0
2009-01-27 05:04:00,1.71322,1.71381,1.71322,1.71381,7273300.0
2009-01-27 05:05:00,1.71382,1.71479,1.71249,1.71456,3309518.0
2009-01-27 05:06:00,1.71466,1.7154,1.71466,1.7154,3533206.0
2009-01-27 05:07:00,1.71554,1.71605,1.71554,1.71605,5898858.0
2009-01-27 05:08:00,1.71603,1.71644,1.71603,1.71626,7387865.0
2009-01-27 05:09:00,1.71603,1.71611,1.71564,1.71564,2571165.0
2009-01-27 05:10:00,1.71546,1.71546,1.71476,1.71476,9013428.0
2009-01-27 05:11:00,1.71472,1.71472,1.71447,1.7145,2132720.0
2009-01-27 05:12:00,1.7143,1.7143,1.71366,1.71366,3510098.0
2009-01-27 05:13:00,1.71356,1.71356,1.71321,1.71321,13069163.0
2009-01-27 05:14:00,1.71304,1.71358,1.713,1.71358,1835333.0
2009-01-27 05:15:00,1.71354,1.71354,1.71319,1.71319,15623353.0
2009-01-27 05:16:00,1.71363,1.71384,1.71337,1.71337,4833984.0
2009-01-27 05:17:00,1.71318,1.71318,1.71247,1.71247,4814401.0
2009-01-27 05:18:00,1.71228,1.71228,1.71153,1.71153,54515048.0
2009-01-27 05:19:00,1.71166,1.71217,1.71166,1.71217,20058945.0
2009-01-27 05:20:00,1.71223,1.71297,1.71223,1.71297,8564445.0
2009-01-27 05:21:00,1.71304,1.71328,1.71304,1.71328,3406121.0
2009-01-27 05:22:00,1.71353,1.71463,1.71353,1.71463,4744572.0
2009-01-27 05:23:00,1.71485,1.71503,1.71455,1.71503,6042948.0
2009-01-27 05:24:00,1.71505,1.71554,1.71505,1.71532,5379294.0
2009-01-27 05:25:00,1.71515,1.71515,1.71467,1.71467,6780872.0
2009-01-27 05:26:00,1.71465,1.71476,1.71451,1.71451,15615466.0
2009-01-27 05:27:00,1.71463,1.71465,1.71447,1.71465,9997900.0
2009-01-27 05:28:00,1.71473,1.71523,1.71473,1.71523,8727442.0
2009-01-27 05:29:00,1.71519,1.71519,1.71494,1.71494,13643890.0
2009-01-27 05:30:00,1.71498,1.71553,1.71498,1.71553,16155432.0
2009-01-27 05:31:00,1.71577,1.71648,1.71577,1.71634,2868541.0
2009-01-27 05:32:00,1.71653,1.7171,1.7164,1.7164,4565906.0
2009-01-27 05:33:00,1.71618,1.71627,1.71587,1.71627,14468724.0
2009-01-27 05:34:00,1.71646,1.71659,1.71646,1.71649,3720284.0
2009-01-27 05:35:00,1.71639,1.71639,1.7163,1.7163,6015130.0
2009-01-27 05:36:00,1.71635,1.71649,1.71625,1.71649,2402555.0
2009-01-27 05:37:00,1.71651,1.71664,1.71645,1.71645,13190448.0
2009-01-27 05:38:00,1.71645,1.71654,1.71641,1.71647,7375523.0
2009-01-27 05:39:00,1.71658,1.71658,1.71629,1.71629,6789776.0
2009-01-27 05:40:00,1.71596,1.71596,1.71518,1.71518,5766951.0
2009-01-27 05:41:00,1.71493,1.71493,1.71417,1.71417,3783258.0
2009-01-27 05:42:00,1.71412,1.7147,1.71412,1.7147,7605273.0
2009-01-27 05:43:00,1.71494,1.71548,1.71494,1.71548,7334289.0
2009-01-27 05:44:00,1.7158,1.7166,1.7158,1.7166,13237542.0
2009-01-27 05:45:00,1.7168,1.71704,1.7168,1.71704,1479236.0
2009-01-27 05:46:00,1.71707,1.71755,1.71707,1.71727,12143613.0
2009-01-27 05:47:00,1.71718,1.71743,1.717,1.71743,78344704.0
2009-01-27 05:48:00,1.71758,1.71803,1.71756,1.71756,1936163.0
2009-01-27 05:49:00,1.71744,1.71748,1.71675,1.71675,2757886.0
2009-01-27 05:50:00,1.71657,1.71661,1.71645,1.71647,35511147.0
2009-01-27 05:51:00,1.71663,1.71709,1.71659,1.71659,12488144.0
2009-01-27 05:52:00,1.7163,1.7163,1.71585,1.71622,5212802.0
2009-01-27 05:53:00,1.71629,1.71629,1.71574,1.71574,5725666.0
2009-01-27 05:54:00,1.71568,1.7161,1.71556,1.7161,2865532.0
2009-01-27 05:55:00,1.71631,1.71673,1.71631,1.71673,10453287.0
2009-01-27 05:56:00,1.71684,1.71793,1.71684,1.71793,11345823.0
2009-01-27 05:57:00,1.71792,1.71792,1.71696,1.71696,8622015.0
2009-01-27 05:58:00,1.71689,1.71691,1.71656,1.71656,3289642.0
2009-01-27 05:59:00,1.71627,1.71627,1.71587,1.71588,39372080.0
2009-01-27 06:00:00,1.71571,1.71575,1.71547,1.71547,612423.0
2009-01-27 06:01:00,1.71539,1.7155,1.71519,1.71548,3363504.0
2009-01-27 06:02:00,1.71551,1.7161,1.71551,1.71574,1129672.0
2009-01-27 06:03:00,1.7158,1.71681,1.7158,1.71634,21071094.0
2009-01-27 06:04:00,1.71628,1.71628,1.71604,1.71604,5233331.0
2009-01-27 06:05:00,1.71588,1.71588,1.71563,1.71563,16651913.0
2009-01-27 06:06:00,1.71563,1.71563,1.71492,1.71493,7944970.0
2009-01-27 06:07:00,1.71496,1.71508,1.71487,1.71508,6869236.0
2009-01-27 06:08:00,1.71543,1.71576,1.71543,1.71576,11734293.0
2009-01-27 06:09:00,1.71606,1.71633,1.71606,1.71633,1594032.0
2009-01-27 06:10:00,1.71661,1.71779,1.71661,1.71779,8139868.0
2009-01-27 06:11:00,1.71783,1.71847,1.71783,1.71847,3782744.0
2009-01-27 06:12:00,1.71862,1.71895,1.71862,1.71895,2415886.0
2009-01-27 06:13:00,1.71892,1.71911,1.71892,1.71892,7613785.0
2009-01-27 06:14:00,1.71877,1.71877,1.7179,1.7179,2283254.0
2009-01-27 06:15:00,1.71786,1.71786,1.7177,1.7177,9600639.0
2009-01-27 06:16:00,1.7176,1.71761,1.71722,1.71722,9597939.0
2009-01-27 06:17:00,1.71716,1.71718,1.71665,1.71668,19819933.0
2009-01-27 06:18:00,1.7165,1.7166,1.71636,1.71636,3518705.0
2009-01-27 06:19:00,1.71594,1.71628,1.71558,1.71558,11453732.0
2009-01-27 06:20:00,1.7159,1.7159,1.7155,1.7155,6261143.0
2009-01-27 06:21:00,1.71553,1.71553,1.71519,1.71519,7876531.0
2009-01-27 06:22:00,1.71515,1.71515,1.71464,1.71481,9910118.0
2009-01-27 06:23:00,1.7149,1.71574,1.7149,1.71574,30473871.0
2009-01-27 06:24:00,1.71575,1.71624,1.71575,1.71624,6956712.0
2009-01-27 06:25:00,1.71628,1.71665,1.716,1.71665,19531894.0
2009-01-27 06:26:00,1.7167,1.71706,1.7167,1.71691,5494317.0
2009-01-27 06:27:00,1.71697,1.71731,1.71696,1.71731,4876347.0
2009-01-27 06:28:00,1.71741,1.71811,1.71741,1.71754,24304915.0
2009-01-27 06:29:00,1.71763,1.71791,1.71748,1.71791,3394452.0
2009-01-27 06:30:00,1.71804,1.71808,1.71775,1.71775,9258446.0
2009-01-27 06:31:00,1.71741,1.71741,1.71701,1.71703,4554447.0
2009-01-27 06:32:00,1.71707,1.71713,1.71651,1.71651,4011258.0
2009-01-27 06:33:00,1.71622,1.71637,1.71606,1.71637,32672993.0
2009-01-27 06:34:00,1.71656,1.71748,1.71656,1.71737,7039326.0
2009-01-27 06:35:00,1.71728,1.71728,1.71618,1.71618,3026882.0
2009-01-27 06:36:00,1.71609,1.7162,1.71567,1.71602,3217459.0
2009-01-27 06:37:00,1.716,1.71624,1.71564,1.71564,7201943.0
2009-01-27 06:38:00,1.71563,1.71618,1.7156,1.71618,5160505.0
2009-01-27 06:39:00,1.71648,1.71685,1.71648,1.71685,13378326.0
2009-01-27 06:40:00,1.71671,1.71671,1.71568,1.71581,8212413.0
2009-01-27 06:41:00,1.71583,1.71665,1.71583,1.71665,2684723.0
2009-01-27 06:42:00,1.7167,1.71711,1.71665,1.71683,10047894.0
2009-01-27 06:43:00,1.71689,1.71782,1.71689,1.71782,3291694.0
2009-01-27 06:44:00,1.7179,1.71872,1.7179,1.71872,3010824.0
2009-01-27 06:45:00,1.71875,1.7196,1.71875,1.7196,77640356.0
2009-01-27 06:46:00,1.71953,1.71953,1.7189,1.7189,8819214.0
2009-01-27 06:47:00,1.71882,1.71883,1.71848,1.71848,5495073.0
2009-01-27 06:48:00,1.71813,1.71813,1.71788,1.71788,3222747.0
2009-01-27 06:49:00,1.7178,1.7178,1.71665,1.71665,3967748.0
2009-01-27 06:50:00,1.7164,1.7164,1.71602,1.71605,7897178.0
2009-01-27 06:51:00,1.71597,1.716,1.71582,1.716,8333537.0
2009-01-27 06:52:00,1.71609,1.71623,1.71605,1.71623,24002529.0
2009-01-27 06:53:00,1.71634,1.71677,1.71634,1.71677,200688792.0
2009-01-27 06:54:00,1.71688,1.71807,1.71688,1.71807,4816554.0
2009-01-27 06:55:00,1.71812,1.7184,1.71812,1.7184,6516284.0
2009-01-27 06:56:00,1.71838,1.71839,1.71784,1.7179,6111453.0
2009-01-27 06:57:00,1.71803,1.71814,1.7179,1.71799,26574322.0
2009-01-27 06:58:00,1.71797,1.71797,1.71786,1.71786,2576239.0
2009-01-27 06:59:00,1.71788,1.71811,1.71782,1.71811,3314247.0
2009-01-27 07:00:00,1.71818,1.7182,1.71812,1.71812,8256481.0
2009-01-27 07:01:00,1.71811,1.71811,1.71766,1.71767,1612872.0
2009-01-27 07:02:00,1.71767,1.71815,1.71762,1.71815,9994056.0
2009-01-27 07:03:00,1.71831,1.71849,1.71805,1.71849,2614250.0
2009-01-27 07:04:00,1.71851,1.71887,1.71847,1.71887,5596446.0
2009-01-27 07:05:00,1.71894,1.71953,1.71894,1.71949,27371443.0
2009-01-27 07:06:00,1.71923,1.71942,1.71787,1.71942,4025835.0
2009-01-27 07:07:00,1.71957,1.71985,1.71952,1.71952,3127564.0
2009-01-27 07:08:00,1.71941,1.71969,1.71941,1.71969,18586096.0
2009-01-27 07:09:00,1.71984,1.72031,1.71984,1.72031,5063336.0
2009-01-27 07:10:00,1.72037,1.72065,1.71971,1.71971,15087232.0
2009-01-27 07:11:00,1.71963,1.71986,1.71963,1.71986,6296939.0
2009-01-27 07:12:00,1.71993,1.72008,1.71993,1.72,5562942.0
2009-01-27 07:13:00,1.72002,1.72029,1.71981,1.71981,47668452.0
2009-01-27 07:14:00,1.7195,1.7195,1.71928,1.71933,1565321.0
2009-01-27 07:15:00,1.71914,1.71914,1.71891,1.71893,7538634.0
2009-01-27 07:16:00,1.7188,1.71888,1.71849,1.71888,10872252.0
2009-01-27 07:17:00,1.71891,1.71996,1.71891,1.7198,103367935.0
2009-01-27 07:18:00,1.71979,1.71987,1.71965,1.71965,10640129.0
2009-01-27 07:19:00,1.71967,1.71967,1.71945,1.71962,7920353.0
2009-01-27 07:20:00,1.7195,1.71955,1.71934,1.71955,41809560.0
2009-01-27 07:21:00,1.71961,1.71974,1.7196,1.71974,38625600.0
2009-01-27 07:22:00,1.71968,1.71968,1.71953,1.71954,4098677.0
2009-01-27 07:23:00,1.7194,1.7194,1.71895,1.71921,2584966.0
2009-01-27 07:24:00,1.71924,1.71943,1.71924,1.71938,4177407.0
2009-01-27 07:25:00,1.71945,1.72061,1.71945,1.72061,7594558.0
2009-01-27 07:26:00,1.72053,1.72053,1.71998,1.71998,5293709.0
2009-01-27 07:27:00,1.71968,1.71973,1.71952,1.71964,1067064.0
2009-01-27 07:28:00,1.71985,1.72026,1.71985,1.72009,4867880.0
2009-01-27 07:29:00,1.72005,1.72012,1.72,1.72,1382021.0
2009-01-27 07:30:00,1.71995,1.71999,1.71985,1.71987,6594148.0
2009-01-27 07:31:00,1.7198,1.7198,1.71956,1.71964,15767803.0
2009-01-27 07:32:00,1.71981,1.72015,1.71981,1.71984,17934908.0
2009-01-27 07:33:00,1.71987,1.71991,1.71984,1.71991,13234360.0
2009-01-27 07:34:00,1.71979,1.71993,1.71953,1.71993,2668592.0
2009-01-27 07:35:00,1.71996,1.72044,1.71996,1.72044,17388911.0
2009-01-27 07:36:00,1.72065,1.72146,1.72065,1.72137,8031855.0
2009-01-27 07:37:00,1.72135,1.72149,1.72128,1.72149,9824846.0
2009-01-27 07:38:00,1.72155,1.72205,1.72155,1.72194,13757612.0
2009-01-27 07:39:00,1.72179,1.72179,1.7215,1.7215,4010161.0
2009-01-27 07:40:00,1.72161,1.72181,1.72161,1.72181,3807521.0
2009-01-27 07:41:00,1.72185,1.72189,1.72172,1.72172,7105044.0
2009-01-27 07:42:00,1.72173,1.72173,1.72117,1.72155,3494779.0
2009-01-27 07:43:00,1.72161,1.72161,1.72121,1.72121,11590979.0
2009-01-27 07:44:00,1.72099,1.72099,1.72064,1.72071,4348222.0
2009-01-27 07:45:00,1.72067,1.72075,1.72037,1.72037,609568.0
2009-01-27 07:46:00,1.72013,1.72013,1.71979,1.72001,1923289.0
2009-01-27 07:47:00,1.72004,1.72047,1.72004,1.72047,7802785.0
2009-01-27 07:48:00,1.72078,1.72118,1.72037,1.72037,9529702.0
2009-01-27 07:49:00,1.72047,1.72051,1.72029,1.72029,43418344.0
2009-01-27 07:50:00,1.7202,1.7202,1.7198,1.71982,13795965.0
2009-01-27 07:51:00,1.71984,1.7199,1.71976,1.7199,45526550.0
2009-01-27 07:52:00,1.71999,1.72003,1.71985,1.72003,3712874.0
2009-01-27 07:53:00,1.72011,1.72065,1.72011,1.72065,9242209.0
2009-01-27 07:54:00,1.72085,1.72153,1.72085,1.72153,45705523.0
2009-01-27 07:55:00,1.72158,1.72239,1.7215,1.72239,3433366.0
2009-01-27 07:56:00,1.72266,1.72286,1.72241,1.72241,16305114.0
2009-01-27 07:57:00,1.72206,1.72206,1.72132,1.72134,7568601.0
2009-01-27 07:58:00,1.7212,1.7212,1.7207,1.7207,3738799.0
2009-01-27 07:59:00,1.72066,1.72107,1.72055,1.72055,9274974.0
2009-01-27 08:00:00,1.72034,1.72125,1.72034,1.72125,4876457.0
2009-01-27 08:01:00,1.72125,1.72125,1.71928,1.71928,33545950.0
2009-01-27 08:02:00,1.71911,1.71911,1.71891,1.71898,18106861.0
2009-01-27 08:03:00,1.71893,1.71893,1.71855,1.71881,3788708.0
2009-01-27 08:04:00,1.71892,1.71923,1.71892,1.71923,6780985.0
2009-01-27 08:05:00,1.71936,1.71957,1.71911,1.71942,4433350.0
2009-01-27 08:06:00,1.71899,1.71951,1.71899,1.71944,2143931.0
2009-01-27 08:07:00,1.71942,1.71942,1.71926,1.71933,19026288.0
2009-01-27 08:08:00,1.71923,1.71924,1.71914,1.71914,8409907.0
2009-01-27 08:09:00,1.71922,1.7196,1.71892,1.71936,5966105.0
2009-01-27 08:10:00,1.7193,1.71987,1.7193,1.71987,7005168.0
2009-01-27 08:11:00,1.71987,1.71997,1.71977,1.71977,1611367.0
2009-01-27 08:12:00,1.71989,1.72022,1.71979,1.72022,11054528.0
2009-01-27 08:13:00,1.72023,1.72023,1.71948,1.71948,66600464.0
2009-01-27 08:14:00,1.71943,1.71952,1.71931,1.71942,6664457.0
2009-01-27 08:15:00,1.71937,1.71937,1.71905,1.71932,5334693.0
2009-01-27 08:16:00,1.71913,1.71913,1.71819,1.71819,14839960.0
2009-01-27 08:17:00,1.71793,1.71793,1.71765,1.71776,4775086.0
2009-01-27 08:18:00,1.71781,1.71801,1.71779,1.71779,110282815.0
2009-01-27 08:19:00,1.71781,1.71828,1.71781,1.71809,59607616.0
2009-01-27 08:20:00,1.71811,1.71834,1.71803,1.71834,4611427.0
2009-01-27 08:21:00,1.71842,1.71874,1.71842,1.71874,14269473.0
2009-01-27 08:22:00,1.7188,1.71936,1.71879,1.71936,22271924.0
2009-01-27 08:23:00,1.71928,1.71941,1.71914,1.71914,2077488.0
2009-01-27 08:24:00,1.7196,1.71975,1.7196,1.71963,5504581.0
2009-01-27 08:25:00,1.71955,1.71966,1.71949,1.71958,9138630.0
2009-01-27 08:26:00,1.71954,1.71954,1.71938,1.71938,5637125.0
2009-01-27 08:27:00,1.71953,1.71988,1.71953,1.71988,7574328.0
2009-01-27 08:28:00,1.71975,1.71977,1.71969,1.71977,11592251.0
2009-01-27 08:29:00,1.71975,1.71975,1.71942,1.71968,3511285.0
2009-01-27 08:30:00,1.7196,1.71979,1.7196,1.71967,6229700.0
2009-01-27 08:31:00,1.71968,1.71978,1.71968,1.71978,12468492.0
2009-01-27 08:32:00,1.71981,1.72005,1.71976,1.72005,2489533.0
2009-01-27 08:33:00,1.72011,1.72022,1.72005,1.72022,9653311.0
2009-01-27 08:34:00,1.72038,1.72038,1.72006,1.72006,11710775.0
2009-01-27 08:35:00,1.7199,1.71991,1.71963,1.71977,6755115.0
2009-01-27 08:36:00,1.71977,1.71977,1.71941,1.71965,7912253.0
2009-01-27 08:37:00,1.71976,1.71977,1.71953,1.71953,11235926.0
2009-01-27 08:38:00,1.71937,1.71944,1.7188,1.7188,806361.0
2009-01-27 08:39:00,1.71853,1.71853,1.71829,1.71829,3495249.0
2009-01-27 08:40:00,1.71828,1.71828,1.71811,1.7182,4963917.0
2009-01-27 08:41:00,1.7184,1.7186,1.7184,1.71858,3559910.0
2009-01-27 08:42:00,1.71848,1.71873,1.71826,1.71865,5034179.0
2009-01-27 08:43:00,1.71856,1.71858,1.71824,1.71858,11958991.0
2009-01-27 08:44:00,1.71865,1.71876,1.71851,1.71876,7535387.0
2009-01-27 08:45:00,1.71922,1.72001,1.71922,1.71988,6014536.0
2009-01-27 08:46:00,1.7201,1.72028,1.7201,1.72015,2307159.0
2009-01-27 08:47:00,1.72018,1.72032,1.72018,1.72026,52955568.0
2009-01-27 08:48:00,1.72035,1.72071,1.72035,1.72071,2132853.0
2009-01-27 08:49:00,1.72071,1.72078,1.72046,1.72046,3931510.0
2009-01-27 08:50:00,1.72024,1.72024,1.71985,1.71987,2340646.0
2009-01-27 08:51:00,1.71988,1.7199,1.71973,1.7199,3729318.0
2009-01-27 08:52:00,1.71986,1.71996,1.71974,1.71974,7235140.0
2009-01-27 08:53:00,1.7197,1.7197,1.71959,1.71959,3804391.0
2009-01-27 08:54:00,1.71945,1.71945,1.7191,1.71924,6638593.0
2009-01-27 08:55:00,1.71909,1.71909,1.71859,1.71865,1767365.0
2009-01-27 08:56:00,1.71846,1.71846,1.71786,1.71801,12564069.0
2009-01-27 08:57:00,1.71797,1.71797,1.71786,1.71786,69987330.0
2009-01-27 08:58:00,1.71794,1.71851,1.71794,1.71851,2396365.0
2009-01-27 08:59:00,1.71858,1.71895,1.71853,1.71895,3327098.0
2009-01-27 09:00:00,1.71901,1.71927,1.71901,1.71927,15783003.0
2009-01-27 09:01:00,1.71933,1.7221,1.71933,1.722,25832460.0
2009-01-27 09:02:00,1.72185,1.72192,1.72185,1.72192,5181169.0
2009-01-27 09:03:00,1.72195,1.72207,1.72188,1.72193,51976250.0
2009-01-27 09:04:00,1.72184,1.72234,1.72184,1.72234,2063383.0
2009-01-27 09:05:00,1.72234,1.72255,1.72226,1.72244,6936264.0
2009-01-27 09:06:00,1.72261,1.72331,1.72261,1.72331,3495734.0
2009-01-27 09:07:00,1.72325,1.72325,1.72191,1.72192,10222597.0
2009-01-27 09:08:00,1.72193,1.72193,1.72115,1.72115,6482633.0
2009-01-27 09:09:00,1.7209,1.7209,1.71977,1.71977,7882617.0
2009-01-27 09:10:00,1.7198,1.7198,1.71942,1.71942,1007067.0
2009-01-27 09:11:00,1.7194,1.7194,1.71905,1.71925,1030352.0
2009-01-27 09:12:00,1.71942,1.72,1.71942,1.72,3328931.0
2009-01-27 09:13:00,1.72021,1.72041,1.72021,1.72025,5494836.0
2009-01-27 09:14:00,1.71994,1.71994,1.71916,1.71936,3105729.0
2009-01-27 09:15:00,1.71926,1.71994,1.71878,1.71994,98691723.0
2009-01-27 09:16:00,1.72008,1.72142,1.72008,1.72142,8682712.0
2009-01-27 09:17:00,1.72166,1.72178,1.72136,1.72136,1279389.0
2009-01-27 09:18:00,1.72114,1.72118,1.72083,1.72118,9764754.0
2009-01-27 09:19:00,1.7215,1.72193,1.72074,1.72074,4682059.0
2009-01-27 09:20:00,1.72054,1.72155,1.72054,1.72155,10480692.0
2009-01-27 09:21:00,1.72163,1.72198,1.72163,1.72198,2626797.0
2009-01-27 09:22:00,1.72203,1.72284,1.72203,1.72284,6520069.0
2009-01-27 09:23:00,1.72257,1.72257,1.72223,1.72223,6116656.0
2009-01-27 09:24:00,1.72225,1.72225,1.7218,1.72185,12224577.0
2009-01-27 09:25:00,1.72176,1.72176,1.72151,1.72151,8045796.0
2009-01-27 09:26:00,1.72141,1.72148,1.72095,1.72135,7387111.0
2009-01-27 09:27:00,1.72163,1.72216,1.7216,1.72208,111863240.0
2009-01-27 09:28:00,1.72189,1.72189,1.72112,1.72127,4871917.0
2009-01-27 09:29:00,1.7212,1.7212,1.72059,1.7207,361337472.0
2009-01-27 09:30:00,1.72046,1.72103,1.72046,1.72103,6732290.0
2009-01-27 09:31:00,1.72127,1.7219,1.72127,1.7219,8047676.0
2009-01-27 09:32:00,1.72192,1.72242,1.72192,1.72242,9340567.0
2009-01-27 09:33:00,1.72242,1.72402,1.72242,1.72402,46068495.0
2009-01-27 09:34:00,1.72433,1.72462,1.72417,1.72462,1086263.0
2009-01-27 09:35:00,1.72468,1.72515,1.72468,1.7251,31444872.0
2009-01-27 09:36:00,1.72534,1.72595,1.72534,1.72595,4242792.0
2009-01-27 09:37:00,1.726,1.72635,1.726,1.72635,3199899.0
2009-01-27 09:38:00,1.72666,1.72666,1.72578,1.72578,3146308.0
2009-01-27 09:39:00,1.72574,1.72574,1.7248,1.7248,2440361.0
2009-01-27 09:40:00,1.72447,1.72447,1.72376,1.72376,2991286.0
2009-01-27 09:41:00,1.72369,1.72369,1.72319,1.7232,19805767.0
2009-01-27 09:42:00,1.72304,1.72304,1.72286,1.72286,2500522.0
2009-01-27 09:43:00,1.72284,1.72284,1.72247,1.72249,11313743.0
2009-01-27 09:44:00,1.72246,1.72246,1.72197,1.72231,5197538.0
2009-01-27 09:45:00,1.72258,1.72307,1.72258,1.72307,98217432.0
2009-01-27 09:46:00,1.72317,1.72353,1.72306,1.72353,3604088.0
2009-01-27 09:47:00,1.7237,1.72396,1.72346,1.72386,2592925.0
2009-01-27 09:48:00,1.72369,1.72369,1.72291,1.72291,3043413.0
2009-01-27 09:49:00,1.72293,1.72399,1.72292,1.72399,10258051.0
2009-01-27 09:50:00,1.7242,1.72448,1.7242,1.72448,6855014.0
2009-01-27 09:51:00,1.72458,1.72499,1.72458,1.72499,15063591.0
2009-01-27 09:52:00,1.72496,1.72542,1.72496,1.72542,7362684.0
2009-01-27 09:53:00,1.72545,1.72598,1.72505,1.72505,18862150.0
2009-01-27 09:54:00,1.72503,1.72622,1.72503,1.72622,9238942.0
2009-01-27 09:55:00,1.72654,1.7281,1.72654,1.7281,63400386.0
2009-01-27 09:56:00,1.72821,1.72821,1.72766,1.72766,5110309.0
2009-01-27 09:57:00,1.72761,1.72761,1.72723,1.72747,3031345.0
2009-01-27 09:58:00,1.72762,1.72804,1.72761,1.72761,1708423.0
2009-01-27 09:59:00,1.72754,1.72754,1.72726,1.72726,3479199.0
2009-01-27 10:00:00,1.72707,1.7272,1.72707,1.72711,9277517.0
2009-01-27 10:01:00,1.72718,1.72718,1.72682,1.72683,206092887.0
2009-01-27 10:02:00,1.72652,1.72652,1.72622,1.72636,12258243.0
2009-01-27 10:03:00,1.72632,1.72654,1.72619,1.72654,11544131.0
2009-01-27 10:04:00,1.72648,1.72654,1.72621,1.72628,9789606.0
2009-01-27 10:05:00,1.72636,1.72647,1.7262,1.7262,1113772.0
2009-01-27 10:06:00,1.72588,1.72588,1.72495,1.725,78317367.0
2009-01-27 10:07:00,1.72472,1.72538,1.72472,1.72538,2446620.0
2009-01-27 10:08:00,1.72549,1.72549,1.72526,1.72526,7482458.0
2009-01-27 10:09:00,1.72531,1.72578,1.72531,1.72578,1186023.0
2009-01-27 10:10:00,1.72579,1.72603,1.72575,1.72581,4377112.0
2009-01-27 10:11:00,1.7259,1.72601,1.72576,1.72601,67410480.0
2009-01-27 10:12:00,1.72585,1.72585,1.72524,1.72527,8736194.0
2009-01-27 10:13:00,1.72517,1.72517,1.72467,1.72474,39233915.0
2009-01-27 10:14:00,1.72461,1.72461,1.72417,1.72417,1849702.0
2009-01-27 10:15:00,1.72409,1.72409,1.72369,1.72369,13371770.0
2009-01-27 10:16:00,1.72364,1.72364,1.72314,1.72314,10130666.0
2009-01-27 10:17:00,1.72307,1.72307,1.72202,1.72202,158665182.0
2009-01-27 10:18:00,1.72218,1.7225,1.72218,1.7225,3376114.0
2009-01-27 10:19:00,1.72253,1.72294,1.72253,1.72294,6166574.0
2009-01-27 10:20:00,1.72296,1.72421,1.72296,1.724,30543537.0
2009-01-27 10:21:00,1.72388,1.72484,1.72388,1.72483,3028981.0
2009-01-27 10:22:00,1.72499,1.72518,1.72463,1.72463,7171193.0
2009-01-27 10:23:00,1.72465,1.72465,1.72387,1.72387,4085066.0
2009-01-27 10:24:00,1.72378,1.72378,1.72325,1.72326,6334976.0
2009-01-27 10:25:00,1.72321,1.72321,1.72287,1.72302,2993832.0
2009-01-27 10:26:00,1.72319,1.72379,1.72319,1.72335,2607318.0
2009-01-27 10:27:00,1.7234,1.72377,1.7234,1.72377,17709204.0
2009-01-27 10:28:00,1.72382,1.72426,1.72382,1.72426,4818975.0
2009-01-27 10:29:00,1.72429,1.72465,1.72429,1.72465,3383459.0
2009-01-27 10:30:00,1.7247,1.72502,1.72453,1.72502,6199801.0
2009-01-27 10:31:00,1.72504,1.72693,1.72504,1.72651,78556720.0
2009-01-27 10:32:00,1.7264,1.7264,1.72603,1.7264,7821767.0
2009-01-27 10:33:00,1.72645,1.72708,1.72645,1.72708,4456861.0
2009-01-27 10:34:00,1.72691,1.72691,1.72625,1.72625,4595979.0
2009-01-27 10:35:00,1.72616,1.72616,1.72555,1.72555,2870403.0
2009-01-27 10:36:00,1.72557,1.72579,1.72557,1.72577,5741629.0
2009-01-27 10:37:00,1.72587,1.72587,1.72512,1.72538,1103559.0
2009-01-27 10:38:00,1.72542,1.72573,1.72542,1.72573,8684682.0
2009-01-27 10:39:00,1.72571,1.72578,1.72547,1.72548,2695428.0
2009-01-27 10:40:00,1.72531,1.72578,1.72531,1.72578,15770270.0
2009-01-27 10:41:00,1.72591,1.7262,1.72583,1.72583,5372049.0
2009-01-27 10:42:00,1.72573,1.72573,1.72543,1.72543,7613276.0
2009-01-27 10:43:00,1.72535,1.72535,1.7232,1.7232,219063730.0
2009-01-27 10:44:00,1.72327,1.7239,1.72327,1.7239,16423760.0
2009-01-27 10:45:00,1.72395,1.72411,1.72387,1.72411,5993690.0
2009-01-27 10:46:00,1.72417,1.72446,1.72417,1.72442,9858217.0
2009-01-27 10:47:00,1.72471,1.72525,1.72471,1.72517,4735004.0
2009-01-27 10:48:00,1.72524,1.72526,1.72514,1.72526,8111954.0
2009-01-27 10:49:00,1.72512,1.72528,1.72512,1.72525,2412681.0
2009-01-27 10:50:00,1.72515,1.72515,1.72442,1.72442,14380709.0
2009-01-27 10:51:00,1.72437,1.72528,1.72429,1.72528,6880416.0
2009-01-27 10:52:00,1.72545,1.72581,1.72523,1.72581,6063554.0
2009-01-27 10:53:00,1.72601,1.72657,1.72589,1.72589,11498496.0
2009-01-27 10:54:00,1.72593,1.72597,1.72538,1.7254,1763475.0
2009-01-27 10:55:00,1.72535,1.72535,1.72495,1.72495,8987401.0
2009-01-27 10:56:00,1.72485,1.72488,1.72458,1.72458,4606546.0
2009-01-27 10:57:00,1.72433,1.72453,1.72419,1.72419,3178146.0
2009-01-27 10:58:00,1.72395,1.72445,1.72395,1.7244,22352409.0
2009-01-27 10:59:00,1.72456,1.72501,1.72456,1.72501,755182.0
2009-01-27 11:00:00,1.72509,1.72553,1.72463,1.72553,2251845.0
2009-01-27 11:01:00,1.72564,1.72564,1.72446,1.72446,9116029.0
2009-01-27 11:02:00,1.72441,1.72501,1.72439,1.72501,6711772.0
2009-01-27 11:03:00,1.72506,1.72513,1.7246,1.7246,44829330.0
2009-01-27 11:04:00,1.72468,1.72549,1.72468,1.72549,3839630.0
2009-01-27 11:05:00,1.72552,1.72585,1.72552,1.72585,442827.0
2009-01-27 11:06:00,1.7259,1.72632,1.7259,1.72632,5666801.0
2009-01-27 11:07:00,1.72637,1.72682,1.72632,1.72682,2694952.0
2009-01-27 11:08:00,1.72684,1.72717,1.72682,1.72717,819281.0
2009-01-27 11:09:00,1.72717,1.72754,1.72717,1.72754,6269103.0
2009-01-27 11:10:00,1.7276,1.72789,1.7276,1.72789,9084756.0
2009-01-27 11:11:00,1.72792,1.72834,1.72792,1.72834,2038412.0
2009-01-27 11:12:00,1.72842,1.72884,1.72832,1.72879,5210740.0
2009-01-27 11:13:00,1.72897,1.72942,1.72897,1.72942,4153291.0
2009-01-27 11:14:00,1.72948,1.72985,1.72948,1.72985,21558704.0
2009-01-27 11:15:00,1.72992,1.73062,1.72992,1.73006,10470815.0
2009-01-27 11:16:00,1.73007,1.73018,1.72996,1.73018,2788588.0
2009-01-27 11:17:00,1.73003,1.73094,1.73003,1.73094,66194735.0
2009-01-27 11:18:00,1.73099,1.73099,1.73012,1.73036,8432607.0
2009-01-27 11:19:00,1.7304,1.73066,1.73034,1.73066,2241524.0
2009-01-27 11:20:00,1.73084,1.73144,1.73084,1.73144,14503104.0
2009-01-27 11:21:00,1.73175,1.73278,1.73175,1.73278,9739508.0
2009-01-27 11:22:00,1.73301,1.73321,1.73267,1.73267,6888207.0
2009-01-27 11:23:00,1.73257,1.73257,1.73225,1.73225,12315818.0
2009-01-27 11:24:00,1.73217,1.73217,1.73176,1.73176,1427492.0
2009-01-27 11:25:00,1.73175,1.73175,1.72992,1.72992,13051584.0
2009-01-27 11:26:00,1.72995,1.72996,1.72901,1.72901,9766493.0
2009-01-27 11:27:00,1.72909,1.7296,1.72909,1.7296,42941444.0
2009-01-27 11:28:00,1.72947,1.72947,1.72883,1.72883,4849031.0
2009-01-27 11:29:00,1.7288,1.72943,1.7288,1.72927,2547572.0
2009-01-27 11:30:00,1.72899,1.72899,1.72878,1.72893,3409426.0
2009-01-27 11:31:00,1.72891,1.72924,1.7289,1.72924,11814281.0
2009-01-27 11:32:00,1.72952,1.73006,1.72952,1.73006,1278413.0
2009-01-27 11:33:00,1.73002,1.73002,1.72935,1.72935,12799248.0
2009-01-27 11:34:00,1.72925,1.72941,1.72886,1.72941,16781066.0
2009-01-27 11:35:00,1.72946,1.73031,1.72946,1.73016,5575312.0
2009-01-27 11:36:00,1.73018,1.73021,1.72923,1.72923,6392650.0
2009-01-27 11:37:00,1.72905,1.72905,1.72766,1.72815,3768472.0
2009-01-27 11:38:00,1.72804,1.72904,1.72786,1.72904,13889275.0
2009-01-27 11:39:00,1.72932,1.72976,1.72932,1.72971,5308790.0
2009-01-27 11:40:00,1.72987,1.73032,1.72987,1.7303,57648892.0
2009-01-27 11:41:00,1.7302,1.7302,1.72985,1.72988,121994440.0
2009-01-27 11:42:00,1.7298,1.72988,1.72946,1.72946,2820097.0
2009-01-27 11:43:00,1.72943,1.72964,1.72938,1.72964,13492415.0
2009-01-27 11:44:00,1.72956,1.72959,1.72913,1.72913,6771561.0
2009-01-27 11:45:00,1.72896,1.72925,1.72887,1.72925,8092886.0
2009-01-27 11:46:00,1.72935,1.7298,1.72935,1.72955,3067600.0
2009-01-27 11:47:00,1.72941,1.72948,1.72929,1.72948,1493129.0
2009-01-27 11:48:00,1.72952,1.72978,1.72927,1.72927,8213513.0
2009-01-27 11:49:00,1.72925,1.72925,1.72871,1.72871,7086510.0
2009-01-27 11:50:00,1.72871,1.72899,1.72865,1.72865,1605470.0
2009-01-27 11:51:00,1.72854,1.72854,1.72832,1.72832,4126702.0
2009-01-27 11:52:00,1.72831,1.72838,1.72827,1.72836,7232467.0
2009-01-27 11:53:00,1.72841,1.72849,1.72797,1.72797,3470462.0
2009-01-27 11:54:00,1.72786,1.72789,1.72765,1.72765,2948805.0
2009-01-27 11:55:00,1.72762,1.72763,1.72724,1.72763,1530108.0
2009-01-27 11:56:00,1.72781,1.72853,1.72781,1.72853,24160256.0
2009-01-27 11:57:00,1.72891,1.72971,1.72891,1.7291,30955079.0
2009-01-27 11:58:00,1.72897,1.72913,1.72864,1.72864,6649752.0
2009-01-27 11:59:00,1.72853,1.72853,1.72765,1.72792,15028679.0
2009-01-27 12:00:00,1.72814,1.72848,1.72771,1.72771,24801612.0
2009-01-27 12:01:00,1.72746,1.72778,1.72712,1.72778,7781592.0
2009-01-27 12:02:00,1.72794,1.72795,1.72776,1.72781,24197745.0
2009-01-27 12:03:00,1.72788,1.72788,1.72696,1.72696,12837846.0
2009-01-27 12:04:00,1.72695,1.72695,1.72613,1.72613,29449000.0
2009-01-27 12:05:00,1.72628,1.7266,1.72628,1.72653,1639785.0
2009-01-27 12:06:00,1.72632,1.72677,1.72503,1.72677,5290508.0
2009-01-27 12:07:00,1.72707,1.72785,1.72707,1.72785,13877521.0
2009-01-27 12:08:00,1.72787,1.7282,1.72787,1.7282,16387686.0
2009-01-27 12:09:00,1.72824,1.72861,1.72824,1.72861,4217435.0
2009-01-27 12:10:00,1.72867,1.72898,1.72842,1.72898,4942872.0
2009-01-27 12:11:00,1.72906,1.72931,1.72894,1.72907,4390473.0
2009-01-27 12:12:00,1.72916,1.72994,1.72916,1.72994,7512240.0
2009-01-27 12:13:00,1.72989,1.73016,1.7296,1.73016,38569020.0
2009-01-27 12:14:00,1.73044,1.73115,1.73044,1.73072,5620371.0
2009-01-27 12:15:00,1.73067,1.73067,1.73029,1.73037,4921490.0
2009-01-27 12:16:00,1.73029,1.73029,1.72971,1.72971,7441081.0
2009-01-27 12:17:00,1.72947,1.72947,1.72879,1.72879,16075021.0
2009-01-27 12:18:00,1.7285,1.7285,1.72802,1.72822,11388154.0
2009-01-27 12:19:00,1.72839,1.72933,1.72839,1.72933,5936282.0
2009-01-27 12:20:00,1.72954,1.72989,1.72954,1.7296,4549920.0
2009-01-27 12:21:00,1.72941,1.72941,1.72902,1.72903,4064855.0
2009-01-27 12:22:00,1.7289,1.7289,1.72821,1.72821,4018555.0
2009-01-27 12:23:00,1.72812,1.72816,1.72743,1.72743,7260173.0
2009-01-27 12:24:00,1.72732,1.72732,1.72631,1.72692,5872179.0
2009-01-27 12:25:00,1.72703,1.72757,1.72646,1.72715,7355450.0
2009-01-27 12:26:00,1.72731,1.72797,1.72731,1.72778,9418104.0
2009-01-27 12:27:00,1.72787,1.7286,1.72787,1.7286,11918767.0
2009-01-27 12:28:00,1.72849,1.72849,1.72825,1.72825,5637480.0
2009-01-27 12:29:00,1.72815,1.7283,1.72799,1.7283,2905433.0
2009-01-27 12:30:00,1.72846,1.72893,1.72846,1.72893,836442.0
2009-01-27 12:31:00,1.72897,1.72945,1.72897,1.72945,482220.0
2009-01-27 12:32:00,1.72946,1.72946,1.72898,1.72898,4031549.0
2009-01-27 12:33:00,1.72911,1.72951,1.72911,1.7293,24232667.0
2009-01-27 12:34:00,1.72937,1.72978,1.72931,1.72977,1624393.0
2009-01-27 12:35:00,1.7296,1.7296,1.72931,1.72931,4709270.0
2009-01-27 12:36:00,1.72883,1.72946,1.72883,1.72944,7381127.0
2009-01-27 12:37:00,1.72939,1.72939,1.72901,1.72901,10351320.0
2009-01-27 12:38:00,1.72906,1.72909,1.72889,1.72895,10502883.0
2009-01-27 12:39:00,1.72885,1.72922,1.72861,1.72861,25127010.0
2009-01-27 12:40:00,1.72866,1.72969,1.72866,1.72969,4644055.0
2009-01-27 12:41:00,1.72964,1.72964,1.7286,1.7286,40305488.0
2009-01-27 12:42:00,1.72858,1.72858,1.7279,1.7279,3118102.0
2009-01-27 12:43:00,1.72785,1.72785,1.72692,1.72692,4810315.0
2009-01-27 12:44:00,1.72676,1.7268,1.72645,1.72657,2899054.0
2009-01-27 12:45:00,1.72647,1.72648,1.7262,1.7262,3493671.0
2009-01-27 12:46:00,1.72617,1.72617,1.7257,1.7257,13605346.0
2009-01-27 12:47:00,1.72567,1.72608,1.72558,1.72608,28122293.0
2009-01-27 12:48:00,1.72636,1.72717,1.72636,1.72712,63601915.0
2009-01-27 12:49:00,1.72696,1.72713,1.72609,1.72609,8183592.0
2009-01-27 12:50:00,1.72581,1.72581,1.72526,1.72526,3809432.0
2009-01-27 12:51:00,1.72508,1.72574,1.72508,1.72545,25569448.0
2009-01-27 12:52:00,1.72608,1.72735,1.72608,1.72735,2120030.0
2009-01-27 12:53:00,1.72747,1.72854,1.72747,1.72801,3863095.0
2009-01-27 12:54:00,1.72825,1.72894,1.72825,1.72894,9723818.0
2009-01-27 12:55:00,1.72871,1.72894,1.72865,1.72865,7213480.0
2009-01-27 12:56:00,1.7287,1.72903,1.7287,1.72903,4460127.0
2009-01-27 12:57:00,1.72925,1.72972,1.72925,1.72972,1101283.0
2009-01-27 12:58:00,1.72987,1.72987,1.72929,1.72929,2740219.0
2009-01-27 12:59:00,1.72901,1.7294,1.72886,1.7294,6716929.0
2009-01-27 13:00:00,1.72945,1.73029,1.72945,1.73029,4872744.0
2009-01-27 13:01:00,1.73035,1.7307,1.73,1.73,22764230.0
2009-01-27 13:02:00,1.72974,1.73006,1.72943,1.73006,9284004.0
2009-01-27 13:03:00,1.73028,1.73028,1.72888,1.72986,9613824.0
2009-01-27 13:04:00,1.72989,1.73033,1.7298,1.73033,4357094.0
2009-01-27 13:05:00,1.73013,1.73013,1.72875,1.72875,3142521.0
2009-01-27 13:06:00,1.72867,1.72892,1.72867,1.7289,2567373.0
2009-01-27 13:07:00,1.72889,1.72899,1.72882,1.72899,1494058.0
2009-01-27 13:08:00,1.72905,1.72973,1.72905,1.72973,12812301.0
2009-01-27 13:09:00,1.72993,1.73283,1.72993,1.73283,36237240.0
2009-01-27 13:10:00,1.73319,1.73352,1.73312,1.73352,3867915.0
2009-01-27 13:11:00,1.73357,1.73396,1.73344,1.73344,10832877.0
2009-01-27 13:12:00,1.73338,1.73399,1.73328,1.73328,11619262.0
2009-01-27 13:13:00,1.73338,1.73338,1.73322,1.73322,19408722.0
2009-01-27 13:14:00,1.73322,1.73374,1.73322,1.73361,7553456.0
2009-01-27 13:15:00,1.7334,1.73349,1.73329,1.73349,3091171.0
2009-01-27 13:16:00,1.73354,1.73382,1.73354,1.73382,1045326.0
2009-01-27 13:17:00,1.73386,1.73424,1.73386,1.73424,2642667.0
2009-01-27 13:18:00,1.73431,1.73469,1.73431,1.73469,812222.0
2009-01-27 13:19:00,1.73475,1.7351,1.73475,1.7351,12272821.0
2009-01-27 13:20:00,1.73514,1.73551,1.73514,1.73551,10645716.0
2009-01-27 13:21:00,1.73559,1.73584,1.73559,1.73584,9357426.0
2009-01-27 13:22:00,1.73594,1.7372,1.73594,1.73644,27944886.0
2009-01-27 13:23:00,1.73611,1.73611,1.73568,1.73568,11604369.0
2009-01-27 13:24:00,1.73522,1.73551,1.73517,1.73517,9253688.0
2009-01-27 13:25:00,1.73526,1.73576,1.73518,1.73576,12189875.0
2009-01-27 13:26:00,1.73611,1.73643,1.73597,1.73643,5705818.0
2009-01-27 13:27:00,1.73642,1.73685,1.73543,1.73543,14411650.0
2009-01-27 13:28:00,1.73516,1.73516,1.73438,1.73472,7878743.0
2009-01-27 13:29:00,1.73485,1.73504,1.73471,1.73471,10764489.0
2009-01-27 13:30:00,1.73456,1.73456,1.7341,1.73414,4485945.0
2009-01-27 13:31:00,1.73391,1.73391,1.73208,1.73208,8642941.0
2009-01-27 13:32:00,1.73335,1.73335,1.73274,1.73274,1070297.0
2009-01-27 13:33:00,1.73266,1.73266,1.73211,1.73211,8407408.0
2009-01-27 13:34:00,1.73216,1.73216,1.73183,1.73183,3804872.0
2009-01-27 13:35:00,1.73178,1.73178,1.73133,1.73152,4542769.0
2009-01-27 13:36:00,1.73147,1.73147,1.72999,1.73134,13077915.0
2009-01-27 13:37:00,1.73115,1.73156,1.73115,1.73156,20354666.0
2009-01-27 13:38:00,1.73146,1.73146,1.73081,1.73081,5903209.0
2009-01-27 13:39:00,1.7306,1.7306,1.72966,1.72976,2603748.0
2009-01-27 13:40:00,1.72971,1.72971,1.72941,1.72941,3565587.0
2009-01-27 13:41:00,1.72936,1.72936,1.72901,1.72901,1956482.0
2009-01-27 13:42:00,1.7289,1.72891,1.7286,1.7286,9960285.0
2009-01-27 13:43:00,1.72856,1.72856,1.72828,1.72828,2230203.0
2009-01-27 13:44:00,1.72818,1.72818,1.72778,1.72778,11942847.0
2009-01-27 13:45:00,1.72762,1.72764,1.72738,1.72738,2711883.0
2009-01-27 13:46:00,1.7273,1.72733,1.72705,1.72706,12747351.0
2009-01-27 13:47:00,1.72703,1.72703,1.7253,1.7253,33702660.0
2009-01-27 13:48:00,1.72524,1.72524,1.72489,1.72489,6673553.0
2009-01-27 13:49:00,1.72486,1.72486,1.72365,1.72416,24333746.0
2009-01-27 13:50:00,1.72447,1.72531,1.72447,1.72531,14498714.0
2009-01-27 13:51:00,1.72532,1.72532,1.72517,1.72517,10016247.0
2009-01-27 13:52:00,1.7251,1.7251,1.72354,1.72354,13125454.0
2009-01-27 13:53:00,1.72343,1.72343,1.72325,1.72343,8993177.0
2009-01-27 13:54:00,1.72342,1.72415,1.72342,1.72412,1228032.0
2009-01-27 13:55:00,1.72384,1.72393,1.72344,1.72344,1471336.0
2009-01-27 13:56:00,1.72357,1.72389,1.72357,1.72387,13061908.0
2009-01-27 13:57:00,1.7238,1.7238,1.72186,1.72186,7112784.0
2009-01-27 13:58:00,1.72187,1.72218,1.72186,1.72186,8586524.0
2009-01-27 13:59:00,1.72184,1.7225,1.72178,1.72183,7524128.0
2009-01-27 14:00:00,1.72167,1.72172,1.72113,1.72133,2502095.0
2009-01-27 14:01:00,1.72146,1.72217,1.72146,1.72217,2499831.0
2009-01-27 14:02:00,1.72224,1.72326,1.72224,1.72325,56213850.0
2009-01-27 14:03:00,1.72325,1.72342,1.72324,1.72325,106415568.0
2009-01-27 14:04:00,1.72343,1.72385,1.72343,1.72385,3610523.0
2009-01-27 14:05:00,1.72389,1.72425,1.72389,1.72413,18073459.0
2009-01-27 14:06:00,1.72423,1.72475,1.72409,1.72475,1431553.0
2009-01-27 14:07:00,1.72481,1.726,1.72481,1.726,7682445.0
2009-01-27 14:08:00,1.72619,1.72676,1.72619,1.72676,8435408.0
2009-01-27 14:09:00,1.72699,1.72699,1.72611,1.72611,3457261.0
2009-01-27 14:10:00,1.72603,1.72603,1.7256,1.72596,3193707.0
2009-01-27 14:11:00,1.72627,1.72691,1.72627,1.72689,2209540.0
2009-01-27 14:12:00,1.72688,1.72688,1.72614,1.72614,9459914.0
2009-01-27 14:13:00,1.72608,1.72619,1.72596,1.72619,6670148.0
2009-01-27 14:14:00,1.72648,1.7269,1.72648,1.7268,9916489.0
2009-01-27 14:15:00,1.7271,1.72737,1.7271,1.72737,8053059.0
2009-01-27 14:16:00,1.72745,1.72858,1.72745,1.72858,11675420.0
2009-01-27 14:17:00,1.72862,1.72879,1.72851,1.72879,3834428.0
2009-01-27 14:18:00,1.72923,1.7295,1.72923,1.7295,6159665.0
2009-01-27 14:19:00,1.72943,1.72943,1.72879,1.72879,3276185.0
2009-01-27 14:20:00,1.7286,1.72906,1.7286,1.72906,1622556.0
2009-01-27 14:21:00,1.72912,1.72912,1.72865,1.72865,23013138.0
2009-01-27 14:22:00,1.72839,1.72843,1.72769,1.72769,2954923.0
2009-01-27 14:23:00,1.72761,1.72761,1.72702,1.72702,8005209.0
2009-01-27 14:24:00,1.72696,1.72696,1.7266,1.7266,6389605.0
2009-01-27 14:25:00,1.72656,1.72656,1.72624,1.72624,7537036.0
2009-01-27 14:26:00,1.7262,1.7262,1.72572,1.72572,3097685.0
2009-01-27 14:27:00,1.72575,1.72628,1.72575,1.72628,19294769.0
2009-01-27 14:28:00,1.72629,1.72664,1.72629,1.72664,4531684.0
2009-01-27 14:29:00,1.72669,1.72709,1.72669,1.72709,1636003.0
2009-01-27 14:30:00,1.72714,1.72747,1.72714,1.72742,4303023.0
2009-01-27 14:31:00,1.72761,1.72823,1.72761,1.72775,7239274.0
2009-01-27 14:32:00,1.72775,1.72775,1.72722,1.72722,3368357.0
2009-01-27 14:33:00,1.72715,1.72719,1.72668,1.72719,3853536.0
2009-01-27 14:34:00,1.72711,1.72753,1.72711,1.72753,1262580.0
2009-01-27 14:35:00,1.72759,1.73059,1.72759,1.73059,157690293.0
2009-01-27 14:36:00,1.73057,1.73101,1.73057,1.73101,12351215.0
2009-01-27 14:37:00,1.73104,1.73136,1.73104,1.73136,4072482.0
2009-01-27 14:38:00,1.73146,1.73175,1.7312,1.7312,1051594.0
2009-01-27 14:39:00,1.73138,1.73158,1.73138,1.73146,3232794.0
2009-01-27 14:40:00,1.73129,1.73129,1.731,1.73128,8167424.0
2009-01-27 14:41:00,1.73141,1.73145,1.73118,1.7313,6584764.0
2009-01-27 14:42:00,1.73135,1.73135,1.73063,1.73063,4610491.0
2009-01-27 14:43:00,1.73028,1.73028,1.72992,1.72993,5881664.0
2009-01-27 14:44:00,1.72978,1.72985,1.72912,1.72912,67447566.0
2009-01-27 14:45:00,1.72909,1.72919,1.729,1.729,17922828.0
2009-01-27 14:46:00,1.72897,1.72909,1.72897,1.729,11171245.0
2009-01-27 14:47:00,1.72897,1.72908,1.72885,1.72908,3388967.0
2009-01-27 14:48:00,1.72923,1.72927,1.72906,1.72906,5923178.0
2009-01-27 14:49:00,1.72893,1.72899,1.72867,1.72899,6863388.0
2009-01-27 14:50:00,1.72915,1.72969,1.72915,1.72969,4768621.0
2009-01-27 14:51:00,1.72966,1.72984,1.72926,1.72984,17562051.0
2009-01-27 14:52:00,1.72994,1.73026,1.72965,1.73026,6158619.0
2009-01-27 14:53:00,1.7304,1.7304,1.72974,1.72974,7231446.0
2009-01-27 14:54:00,1.72957,1.72957,1.7292,1.7292,4094894.0
2009-01-27 14:55:00,1.7291,1.7291,1.72887,1.7289,29285506.0
2009-01-27 14:56:00,1.72875,1.7289,1.72851,1.72851,3365886.0
2009-01-27 14:57:00,1.72836,1.72847,1.72819,1.7282,6775348.0
2009-01-27 14:58:00,1.72817,1.72867,1.72817,1.72867,19708047.0
2009-01-27 14:59:00,1.7288,1.7291,1.7287,1.7287,39979264.0
2009-01-27 15:00:00,1.72846,1.72846,1.72808,1.72824,4677409.0
2009-01-27 15:01:00,1.72808,1.72808,1.72767,1.72771,34099854.0
2009-01-27 15:02:00,1.72791,1.72839,1.72791,1.72839,8926881.0
2009-01-27 15:03:00,1.72834,1.72834,1.72804,1.72806,4717932.0
2009-01-27 15:04:00,1.72802,1.72808,1.72791,1.72803,2483400.0
2009-01-27 15:05:00,1.72816,1.72871,1.72816,1.72871,21850524.0
2009-01-27 15:06:00,1.72875,1.72875,1.72838,1.72839,387272.0
2009-01-27 15:07:00,1.72829,1.72852,1.72824,1.72829,16882619.0
2009-01-27 15:08:00,1.72837,1.72874,1.72837,1.72874,1525257.0
2009-01-27 15:09:00,1.72895,1.72921,1.72895,1.72895,1197143.0
2009-01-27 15:10:00,1.72902,1.72931,1.72902,1.72931,28214073.0
2009-01-27 15:11:00,1.72922,1.72922,1.7289,1.72895,1280744.0
2009-01-27 15:12:00,1.72894,1.73015,1.72894,1.73015,4791587.0
2009-01-27 15:13:00,1.73026,1.73055,1.73026,1.73044,13192206.0
2009-01-27 15:14:00,1.73049,1.73111,1.73049,1.73111,7657822.0
2009-01-27 15:15:00,1.73127,1.73132,1.73114,1.73114,6710337.0
2009-01-27 15:16:00,1.73087,1.73087,1.73022,1.73022,3651181.0
2009-01-27 15:17:00,1.73038,1.73121,1.73038,1.73121,34561680.0
2009-01-27 15:18:00,1.73126,1.73126,1.73114,1.73119,5771397.0
2009-01-27 15:19:00,1.73102,1.73102,1.73041,1.73041,20481786.0
2009-01-27 15:20:00,1.7302,1.7302,1.7297,1.7297,3978873.0
2009-01-27 15:21:00,1.72944,1.72944,1.72897,1.72941,5302132.0
2009-01-27 15:22:00,1.7296,1.7296,1.72862,1.72869,2131118.0
2009-01-27 15:23:00,1.72842,1.72925,1.72842,1.72915,7286118.0
2009-01-27 15:24:00,1.72909,1.72909,1.72871,1.72888,5135571.0
2009-01-27 15:25:00,1.72895,1.72917,1.7289,1.7289,6450890.0
2009-01-27 15:26:00,1.72879,1.72902,1.72877,1.72902,11737575.0
2009-01-27 15:27:00,1.72925,1.72946,1.72915,1.72915,41982985.0
2009-01-27 15:28:00,1.72932,1.72967,1.72931,1.72931,75104064.0
2009-01-27 15:29:00,1.72941,1.72979,1.72924,1.72954,4264791.0
2009-01-27 15:30:00,1.72973,1.7298,1.7295,1.7295,2435698.0
2009-01-27 15:31:00,1.72939,1.72974,1.72935,1.72974,5287659.0
2009-01-27 15:32:00,1.72986,1.73017,1.72986,1.73017,5870602.0
2009-01-27 15:33:00,1.7301,1.7301,1.72954,1.72954,7397136.0
2009-01-27 15:34:00,1.72923,1.72923,1.72849,1.72849,3012320.0
2009-01-27 15:35:00,1.72858,1.72858,1.72732,1.72732,2911208.0
2009-01-27 15:36:00,1.72727,1.72735,1.72687,1.72687,7479221.0
2009-01-27 15:37:00,1.7267,1.72672,1.72642,1.72656,977923.0
2009-01-27 15:38:00,1.72666,1.72761,1.72666,1.72761,12509339.0
2009-01-27 15:39:00,1.72751,1.72794,1.72751,1.72794,3137941.0
2009-01-27 15:40:00,1.72796,1.72813,1.72787,1.728,37377990.0
2009-01-27 15:41:00,1.72812,1.72815,1.7278,1.72806,120247335.0
2009-01-27 15:42:00,1.72791,1.72791,1.72708,1.72708,2854921.0
2009-01-27 15:43:00,1.72694,1.72694,1.72639,1.72639,17335010.0
2009-01-27 15:44:00,1.72603,1.72647,1.72585,1.72647,3294200.0
2009-01-27 15:45:00,1.72673,1.72696,1.72673,1.72694,298047832.0
2009-01-27 15:46:00,1.72684,1.72694,1.72639,1.72639,8815349.0
2009-01-27 15:47:00,1.72632,1.72632,1.72605,1.72605,3409639.0
2009-01-27 15:48:00,1.72599,1.72599,1.72564,1.7257,6548964.0
2009-01-27 15:49:00,1.72567,1.72567,1.7253,1.7253,6238958.0
2009-01-27 15:50:00,1.72523,1.72523,1.72372,1.72372,46927644.0
2009-01-27 15:51:00,1.7238,1.72389,1.72366,1.72366,15640493.0
2009-01-27 15:52:00,1.72361,1.72361,1.72316,1.72316,5598936.0
2009-01-27 15:53:00,1.72298,1.72309,1.72277,1.72277,4132117.0
2009-01-27 15:54:00,1.72256,1.72267,1.7223,1.72267,29233200.0
2009-01-27 15:55:00,1.72262,1.72276,1.72257,1.72262,3977145.0
2009-01-27 15:56:00,1.72257,1.72261,1.72253,1.72259,6293130.0
2009-01-27 15:57:00,1.72258,1.72258,1.72238,1.72238,1629282.0
2009-01-27 15:58:00,1.72222,1.72244,1.72189,1.72244,1964943.0
2009-01-27 15:59:00,1.72263,1.72314,1.72249,1.72249,56420000.0
2009-01-27 16:00:00,1.72231,1.72236,1.72184,1.72236,18549858.0
2009-01-27 16:01:00,1.72261,1.723,1.72254,1.72254,28151688.0
2009-01-27 16:02:00,1.72219,1.72219,1.72176,1.72176,3372779.0
2009-01-27 16:03:00,1.72192,1.72336,1.72192,1.72336,7404218.0
2009-01-27 16:04:00,1.72357,1.7239,1.72357,1.7239,5219828.0
2009-01-27 16:05:00,1.72392,1.72431,1.72392,1.72427,2435282.0
2009-01-27 16:06:00,1.72417,1.72417,1.72391,1.72397,9372250.0
2009-01-27 16:07:00,1.72396,1.72419,1.72389,1.72391,642861.0
2009-01-27 16:08:00,1.72409,1.72448,1.72409,1.72448,11235464.0
2009-01-27 16:09:00,1.72451,1.72491,1.72451,1.72467,8146131.0
2009-01-27 16:10:00,1.72494,1.72552,1.72494,1.72552,10070761.0
2009-01-27 16:11:00,1.72568,1.72609,1.72568,1.72583,22630873.0
2009-01-27 16:12:00,1.72558,1.72562,1.72524,1.72562,7924466.0
2009-01-27 16:13:00,1.72578,1.72652,1.72578,1.72652,16729387.0
2009-01-27 16:14:00,1.72665,1.72713,1.72647,1.72713,2600444.0
2009-01-27 16:15:00,1.72733,1.72855,1.72733,1.72837,47077216.0
2009-01-27 16:16:00,1.72835,1.72882,1.72835,1.7288,2496339.0
2009-01-27 16:17:00,1.72902,1.72936,1.72902,1.72933,10043260.0
2009-01-27 16:18:00,1.72929,1.7305,1.72929,1.72999,9471492.0
2009-01-27 16:19:00,1.73009,1.73069,1.73009,1.73069,5993586.0
2009-01-27 16:20:00,1.73056,1.73056,1.73023,1.73036,2812729.0
2009-01-27 16:21:00,1.72994,1.72994,1.72943,1.72959,19747440.0
2009-01-27 16:22:00,1.7297,1.72991,1.72925,1.72991,18186564.0
2009-01-27 16:23:00,1.72999,1.72999,1.72915,1.72915,7213248.0
2009-01-27 16:24:00,1.72906,1.72906,1.72882,1.72882,2183247.0
2009-01-27 16:25:00,1.72893,1.72935,1.72893,1.72935,6336464.0
2009-01-27 16:26:00,1.72923,1.72923,1.72899,1.72919,2406425.0
2009-01-27 16:27:00,1.72941,1.72966,1.72941,1.72953,11667391.0
2009-01-27 16:28:00,1.72954,1.72954,1.72876,1.72884,2228989.0
2009-01-27 16:29:00,1.72882,1.72884,1.72863,1.72875,2822178.0
2009-01-27 16:30:00,1.72848,1.72852,1.72826,1.72826,1497394.0
2009-01-27 16:31:00,1.72799,1.72799,1.72752,1.72759,1676121.0
2009-01-27 16:32:00,1.72765,1.72791,1.7276,1.72791,29074000.0
2009-01-27 16:33:00,1.72806,1.72813,1.72798,1.72798,26602214.0
2009-01-27 16:34:00,1.72807,1.72838,1.72807,1.72828,4943896.0
2009-01-27 16:35:00,1.72809,1.72809,1.7275,1.7275,219157920.0
2009-01-27 16:36:00,1.72762,1.72797,1.72762,1.72797,3013838.0
2009-01-27 16:37:00,1.72797,1.72801,1.72788,1.72801,18099324.0
2009-01-27 16:38:00,1.72808,1.72838,1.72808,1.72836,15017345.0
2009-01-27 16:39:00,1.72838,1.72849,1.72834,1.72835,12202315.0
2009-01-27 16:40:00,1.72826,1.72826,1.72808,1.72814,15719027.0
2009-01-27 16:41:00,1.72806,1.72814,1.72797,1.72797,4234140.0
2009-01-27 16:42:00,1.72792,1.72792,1.72765,1.72765,2657821.0
2009-01-27 16:43:00,1.72759,1.72762,1.72754,1.72758,24700425.0
2009-01-27 16:44:00,1.72766,1.72826,1.72759,1.72826,86465356.0
2009-01-27 16:45:00,1.72843,1.7285,1.72823,1.72849,3331277.0
2009-01-27 16:46:00,1.72859,1.72902,1.72859,1.72894,15392137.0
2009-01-27 16:47:00,1.72893,1.72919,1.72893,1.72911,47960495.0
2009-01-27 16:48:00,1.72914,1.72926,1.72901,1.72901,19246271.0
2009-01-27 16:49:00,1.72887,1.72887,1.72857,1.72857,2005029.0
2009-01-27 16:50:00,1.72847,1.72849,1.7282,1.7282,3043788.0
2009-01-27 16:51:00,1.72795,1.72795,1.72747,1.72786,7566996.0
2009-01-27 16:52:00,1.728,1.72823,1.728,1.72821,7143973.0
2009-01-27 16:53:00,1.72829,1.72829,1.72793,1.728,1284787.0
2009-01-27 16:54:00,1.72783,1.72783,1.72728,1.72728,3159392.0
2009-01-27 16:55:00,1.72706,1.72718,1.72666,1.72718,1618207.0
2009-01-27 16:56:00,1.72721,1.72725,1.72699,1.72725,21627396.0
2009-01-27 16:57:00,1.72742,1.72788,1.72742,1.72788,4979716.0
2009-01-27 16:58:00,1.72775,1.72775,1.72741,1.72742,164051510.0
2009-01-27 16:59:00,1.72724,1.72785,1.72704,1.72785,7484721.0
2009-01-27 17:00:00,1.7281,1.72856,1.72805,1.72805,4751124.0
2009-01-27 17:01:00,1.72784,1.72784,1.72701,1.72755,6941918.0
2009-01-27 17:02:00,1.72769,1.72775,1.72727,1.72727,1457925.0
2009-01-27 17:03:00,1.727,1.727,1.72665,1.72684,18378586.0
2009-01-27 17:04:00,1.72674,1.72689,1.72608,1.72608,1042042.0
2009-01-27 17:05:00,1.72599,1.72632,1.72585,1.72619,9612390.0
2009-01-27 17:06:00,1.72624,1.72636,1.72611,1.72622,10097609.0
2009-01-27 17:07:00,1.72643,1.72661,1.72633,1.72633,4292191.0
2009-01-27 17:08:00,1.72616,1.72634,1.72583,1.72634,3354105.0
2009-01-27 17:09:00,1.72655,1.72705,1.72655,1.72705,6361102.0
2009-01-27 17:10:00,1.72721,1.72759,1.7272,1.72759,7607391.0
2009-01-27 17:11:00,1.72763,1.72818,1.72763,1.72818,5017386.0
2009-01-27 17:12:00,1.72818,1.72895,1.72818,1.72895,4722583.0
2009-01-27 17:13:00,1.72902,1.73026,1.72902,1.73026,23226220.0
2009-01-27 17:14:00,1.73021,1.73021,1.72964,1.72964,6996890.0
2009-01-27 17:15:00,1.72955,1.72967,1.72943,1.72943,7041288.0
2009-01-27 17:16:00,1.72946,1.72992,1.72937,1.72992,78448109.0
2009-01-27 17:17:00,1.72977,1.72977,1.72903,1.72903,1953200.0
2009-01-27 17:18:00,1.72883,1.72883,1.72853,1.7287,7774507.0
2009-01-27 17:19:00,1.72749,1.72926,1.72749,1.72899,6363457.0
2009-01-27 17:20:00,1.72921,1.72945,1.72912,1.72945,3546285.0
2009-01-27 17:21:00,1.72985,1.73025,1.72985,1.73017,2627774.0
2009-01-27 17:22:00,1.73013,1.73056,1.72978,1.73056,2775942.0
2009-01-27 17:23:00,1.73071,1.73115,1.73071,1.7308,2339738.0
2009-01-27 17:24:00,1.73083,1.7311,1.73047,1.7311,3264032.0
2009-01-27 17:25:00,1.73108,1.73142,1.73102,1.73102,4969557.0
2009-01-27 17:26:00,1.73072,1.73085,1.73022,1.73022,24575586.0
2009-01-27 17:27:00,1.73016,1.73017,1.72977,1.72977,1364331.0
2009-01-27 17:28:00,1.72983,1.73055,1.72974,1.73027,3225940.0
2009-01-27 17:29:00,1.73026,1.73032,1.73001,1.73009,16998576.0
2009-01-27 17:30:00,1.73022,1.73039,1.73012,1.73039,17250618.0
2009-01-27 17:31:00,1.73047,1.73141,1.73047,1.73141,10744296.0
2009-01-27 17:32:00,1.73147,1.73178,1.73147,1.73178,18561575.0
2009-01-27 17:33:00,1.73185,1.73232,1.73185,1.73232,8912618.0
2009-01-27 17:34:00,1.73236,1.7327,1.73236,1.7327,9483810.0
2009-01-27 17:35:00,1.73267,1.73325,1.73267,1.73325,12968184.0
2009-01-27 17:36:00,1.73329,1.73364,1.73316,1.73364,8362589.0
2009-01-27 17:37:00,1.73359,1.73402,1.73359,1.73364,7133941.0
2009-01-27 17:38:00,1.73409,1.73442,1.73409,1.73442,682740.0
2009-01-27 17:39:00,1.73442,1.7358,1.73442,1.7358,2926341.0
2009-01-27 17:40:00,1.73562,1.73594,1.73562,1.73594,10307921.0
2009-01-27 17:41:00,1.73599,1.73654,1.73599,1.73654,10791152.0
2009-01-27 17:42:00,1.73654,1.73687,1.73654,1.73687,8853243.0
2009-01-27 17:43:00,1.73681,1.73744,1.73681,1.73742,15589955.0
2009-01-27 17:44:00,1.73749,1.73831,1.73749,1.73831,5456132.0
2009-01-27 17:45:00,1.73857,1.73895,1.73842,1.73842,14372768.0
2009-01-27 17:46:00,1.73833,1.73833,1.73737,1.73737,6156108.0
2009-01-27 17:47:00,1.73721,1.73768,1.73697,1.73768,7652028.0
2009-01-27 17:48:00,1.73769,1.73769,1.73703,1.73703,17715005.0
2009-01-27 17:49:00,1.73703,1.73864,1.73703,1.73864,2814909.0
2009-01-27 17:50:00,1.73861,1.73873,1.7381,1.73873,29374898.0
2009-01-27 17:51:00,1.73909,1.7395,1.73909,1.73919,12081877.0
2009-01-27 17:52:00,1.73919,1.73972,1.73919,1.73972,1709480.0
2009-01-27 17:53:00,1.73993,1.73993,1.73883,1.73883,19415191.0
2009-01-27 17:54:00,1.7386,1.73897,1.7386,1.73897,5848457.0
2009-01-27 17:55:00,1.73917,1.73982,1.73917,1.73962,104063015.0
2009-01-27 17:56:00,1.73951,1.73951,1.73923,1.73923,4986044.0
2009-01-27 17:57:00,1.73936,1.73968,1.73936,1.73968,8727123.0
2009-01-27 17:58:00,1.73966,1.74013,1.73966,1.74013,2290943.0
2009-01-27 17:59:00,1.74029,1.74076,1.74029,1.74061,3713348.0
2009-01-27 18:00:00,1.74049,1.74049,1.73826,1.73826,36875898.0
2009-01-27 18:01:00,1.73825,1.73917,1.73825,1.73917,2246124.0
2009-01-27 18:02:00,1.73936,1.73936,1.73888,1.73905,11443947.0
2009-01-27 18:03:00,1.73903,1.73903,1.73854,1.73854,5310029.0
2009-01-27 18:04:00,1.73838,1.73874,1.73819,1.73874,3944942.0
2009-01-27 18:05:00,1.73904,1.73977,1.73904,1.73968,24047982.0
2009-01-27 18:06:00,1.73977,1.74023,1.73977,1.74023,4241802.0
2009-01-27 18:07:00,1.74021,1.74027,1.74007,1.7402,51774494.0
2009-01-27 18:08:00,1.74023,1.74028,1.73998,1.74028,6589207.0
2009-01-27 18:09:00,1.74049,1.74061,1.74041,1.74041,3220143.0
2009-01-27 18:10:00,1.74013,1.7402,1.7395,1.7395,7675195.0
2009-01-27 18:11:00,1.73951,1.73951,1.73913,1.73913,2109845.0
2009-01-27 18:12:00,1.73911,1.73911,1.73812,1.73823,46100664.0
2009-01-27 18:13:00,1.73819,1.73832,1.73777,1.73777,8922697.0
2009-01-27 18:14:00,1.73765,1.73765,1.73653,1.73653,4792065.0
2009-01-27 18:15:00,1.73634,1.73634,1.73556,1.73568,5347286.0
2009-01-27 18:16:00,1.73589,1.73608,1.73579,1.73608,6396112.0
2009-01-27 18:17:00,1.73614,1.73614,1.73548,1.73578,5629680.0
2009-01-27 18:18:00,1.73567,1.73577,1.73563,1.73566,2796165.0
2009-01-27 18:19:00,1.73569,1.73639,1.73569,1.73603,29619672.0
2009-01-27 18:20:00,1.73622,1.73662,1.73622,1.73639,21318748.0
2009-01-27 18:21:00,1.73612,1.73637,1.73591,1.73637,8522143.0
2009-01-27 18:22:00,1.73666,1.73736,1.73663,1.73733,477257.0
2009-01-27 18:23:00,1.73752,1.73759,1.73703,1.73756,5087995.0
2009-01-27 18:24:00,1.73759,1.73788,1.73636,1.73788,1288301.0
2009-01-27 18:25:00,1.73794,1.73833,1.73794,1.73833,4790212.0
2009-01-27 18:26:00,1.7383,1.73898,1.7383,1.73898,4198816.0
2009-01-27 18:27:00,1.73894,1.73928,1.73892,1.73928,41055924.0
2009-01-27 18:28:00,1.73946,1.73975,1.73946,1.73975,4687047.0
2009-01-27 18:29:00,1.73997,1.74061,1.7388,1.74061,48556330.0
2009-01-27 18:30:00,1.74075,1.74075,1.73988,1.73988,2215483.0
2009-01-27 18:31:00,1.73966,1.73966,1.73909,1.73909,7532272.0
2009-01-27 18:32:00,1.73899,1.7396,1.73891,1.7396,2928434.0
2009-01-27 18:33:00,1.73969,1.74147,1.73969,1.74147,15901696.0
2009-01-27 18:34:00,1.74153,1.74191,1.74148,1.74191,3791782.0
2009-01-27 18:35:00,1.74217,1.74314,1.74217,1.74311,44567550.0
2009-01-27 18:36:00,1.74316,1.74326,1.74292,1.74326,1692258.0
2009-01-27 18:37:00,1.74338,1.74355,1.74332,1.74355,53215956.0
2009-01-27 18:38:00,1.74364,1.74415,1.74357,1.74357,1251895.0
2009-01-27 18:39:00,1.74315,1.74315,1.74253,1.74253,1282512.0
2009-01-27 18:40:00,1.74228,1.74228,1.74174,1.74174,2841699.0
2009-01-27 18:41:00,1.74164,1.7421,1.74128,1.7421,1764661.0
2009-01-27 18:42:00,1.74221,1.74235,1.74221,1.7423,2737801.0
2009-01-27 18:43:00,1.74264,1.7434,1.74264,1.74276,23307138.0
2009-01-27 18:44:00,1.74261,1.74263,1.74237,1.74263,3563420.0
2009-01-27 18:45:00,1.74275,1.74305,1.74267,1.74286,8327560.0
2009-01-27 18:46:00,1.74289,1.74289,1.7422,1.7422,3750722.0
2009-01-27 18:47:00,1.74209,1.74209,1.74114,1.74114,9185165.0
2009-01-27 18:48:00,1.74097,1.74097,1.73995,1.73995,8909473.0
2009-01-27 18:49:00,1.74002,1.74031,1.74002,1.74016,3241031.0
2009-01-27 18:50:00,1.74022,1.74052,1.74022,1.74027,17745786.0
2009-01-27 18:51:00,1.74014,1.74018,1.74011,1.74013,84791097.0
2009-01-27 18:52:00,1.74009,1.74009,1.73987,1.73994,4010397.0
2009-01-27 18:53:00,1.74013,1.74028,1.74001,1.74001,8580810.0
2009-01-27 18:54:00,1.74,1.74015,1.73978,1.74007,6302897.0
2009-01-27 18:55:00,1.74015,1.74054,1.74015,1.74026,6936629.0
2009-01-27 18:56:00,1.74014,1.74014,1.73969,1.7401,5343574.0
2009-01-27 18:57:00,1.74006,1.74027,1.73982,1.73982,6413429.0
2009-01-27 18:58:00,1.73971,1.7398,1.73953,1.73953,5676160.0
2009-01-27 18:59:00,1.73947,1.73947,1.7389,1.7389,14330996.0
2009-01-27 19:00:00,1.73871,1.73884,1.73858,1.73865,3643387.0
2009-01-27 19:01:00,1.73862,1.73879,1.73853,1.73879,10308586.0
2009-01-27 19:02:00,1.73871,1.7388,1.73864,1.73864,6012976.0
2009-01-27 19:03:00,1.73875,1.73903,1.73875,1.73903,4497070.0
2009-01-27 19:04:00,1.73903,1.73903,1.73892,1.73893,1052375.0
2009-01-27 19:05:00,1.739,1.73917,1.73889,1.73893,2395402.0
2009-01-27 19:06:00,1.73893,1.73934,1.7385,1.73934,2872593.0
2009-01-27 19:07:00,1.7392,1.7392,1.73872,1.73872,48708142.0
2009-01-27 19:08:00,1.73856,1.73856,1.7384,1.73853,4253093.0
2009-01-27 19:09:00,1.73843,1.73843,1.73813,1.73833,22829708.0
2009-01-27 19:10:00,1.73824,1.73824,1.73758,1.73758,15620763.0
2009-01-27 19:11:00,1.73763,1.73763,1.73715,1.73724,4399024.0
2009-01-27 19:12:00,1.73719,1.73719,1.73579,1.73602,13326216.0
2009-01-27 19:13:00,1.73629,1.7368,1.73629,1.7368,2028125.0
2009-01-27 19:14:00,1.73678,1.73678,1.73663,1.73665,5006701.0
2009-01-27 19:15:00,1.73652,1.73652,1.73607,1.73607,5551332.0
2009-01-27 19:16:00,1.73598,1.7364,1.73594,1.7364,3461016.0
2009-01-27 19:17:00,1.73648,1.73662,1.73645,1.73649,22338687.0
2009-01-27 19:18:00,1.73652,1.73652,1.73627,1.7365,7320519.0
2009-01-27 19:19:00,1.73662,1.73665,1.73606,1.73606,4274562.0
2009-01-27 19:20:00,1.73573,1.73573,1.73483,1.73483,2073763.0
2009-01-27 19:21:00,1.73474,1.73494,1.73444,1.73494,4311770.0
2009-01-27 19:22:00,1.73489,1.73534,1.73489,1.73534,3826512.0
2009-01-27 19:23:00,1.73544,1.73576,1.73544,1.73576,5589510.0
2009-01-27 19:24:00,1.7358,1.73615,1.7358,1.73608,7627038.0
2009-01-27 19:25:00,1.73608,1.73655,1.7359,1.73655,21547470.0
2009-01-27 19:26:00,1.73674,1.73692,1.73674,1.73678,4855131.0
2009-01-27 19:27:00,1.73665,1.73665,1.73644,1.73644,2377623.0
2009-01-27 19:28:00,1.73639,1.73639,1.73543,1.73543,3301118.0
2009-01-27 19:29:00,1.73543,1.73543,1.73514,1.73514,4501510.0
2009-01-27 19:30:00,1.73508,1.73535,1.73475,1.73535,6862634.0
2009-01-27 19:31:00,1.73542,1.73542,1.7351,1.73524,5143355.0
2009-01-27 19:32:00,1.73536,1.73547,1.73507,1.73547,16894013.0
2009-01-27 19:33:00,1.73561,1.73628,1.73561,1.73628,7004535.0
2009-01-27 19:34:00,1.73606,1.73606,1.73568,1.73568,6192199.0
2009-01-27 19:35:00,1.73548,1.73548,1.73528,1.73528,2290123.0
2009-01-27 19:36:00,1.73527,1.73527,1.73509,1.73513,4432421.0
2009-01-27 19:37:00,1.73511,1.73512,1.73494,1.73508,1175208.0
2009-01-27 19:38:00,1.73513,1.73518,1.73507,1.7351,10679484.0
2009-01-27 19:39:00,1.73497,1.73497,1.73467,1.73497,6280450.0
2009-01-27 19:40:00,1.73527,1.73617,1.73527,1.73617,3372648.0
2009-01-27 19:41:00,1.73628,1.7368,1.73628,1.7368,2672145.0
2009-01-27 19:42:00,1.73692,1.73693,1.73658,1.73658,2571458.0
2009-01-27 19:43:00,1.73616,1.73616,1.73511,1.73511,2138666.0
2009-01-27 19:44:00,1.73503,1.73503,1.73489,1.73493,18418006.0
2009-01-27 19:45:00,1.735,1.73504,1.73497,1.73498,7330488.0
2009-01-27 19:46:00,1.73501,1.73524,1.73479,1.73479,4423814.0
2009-01-27 19:47:00,1.73466,1.73466,1.73334,1.73334,8768332.0
2009-01-27 19:48:00,1.73336,1.73399,1.73336,1.73399,2442435.0
2009-01-27 19:49:00,1.73438,1.73556,1.73438,1.73556,14556388.0
2009-01-27 19:50:00,1.73554,1.7358,1.73554,1.73567,7683506.0
2009-01-27 19:51:00,1.73553,1.73553,1.73519,1.73531,12089640.0
2009-01-27 19:52:00,1.73524,1.73536,1.73513,1.73536,8020512.0
2009-01-27 19:53:00,1.73548,1.73604,1.73548,1.73604,3885131.0
2009-01-27 19:54:00,1.73603,1.73603,1.73579,1.73579,5083357.0
2009-01-27 19:55:00,1.73586,1.736,1.73569,1.73569,3963044.0
2009-01-27 19:56:00,1.73557,1.73557,1.73515,1.73515,2724544.0
2009-01-27 19:57:00,1.73496,1.735,1.73464,1.73464,4832361.0
2009-01-27 19:58:00,1.73437,1.73437,1.73354,1.73354,47970450.0
2009-01-27 19:59:00,1.73362,1.73384,1.73362,1.73384,6672691.0
2009-01-27 20:00:00,1.73374,1.73374,1.73315,1.73322,8143595.0
2009-01-27 20:01:00,1.73317,1.73326,1.73197,1.73197,12597397.0
2009-01-27 20:02:00,1.73186,1.73197,1.73175,1.73197,12919211.0
2009-01-27 20:03:00,1.73217,1.73254,1.73217,1.73254,5805572.0
2009-01-27 20:04:00,1.73276,1.73301,1.73276,1.73301,66237336.0
2009-01-27 20:05:00,1.73325,1.73365,1.73325,1.73365,5445862.0
2009-01-27 20:06:00,1.73383,1.73396,1.7337,1.73396,4879201.0
2009-01-27 20:07:00,1.73399,1.73477,1.73399,1.73477,3630665.0
2009-01-27 20:08:00,1.73487,1.73589,1.73487,1.73589,3534195.0
2009-01-27 20:09:00,1.73586,1.73586,1.7346,1.7346,16504664.0
2009-01-27 20:10:00,1.73427,1.73469,1.73298,1.73469,3296069.0
2009-01-27 20:11:00,1.73484,1.73494,1.73472,1.73472,13326633.0
2009-01-27 20:12:00,1.73465,1.73502,1.73465,1.73496,11552755.0
2009-01-27 20:13:00,1.73498,1.73501,1.73493,1.73499,47435956.0
2009-01-27 20:14:00,1.73504,1.73504,1.7344,1.73467,3184141.0
2009-01-27 20:15:00,1.73472,1.73493,1.73469,1.73469,4890984.0
2009-01-27 20:16:00,1.73476,1.73513,1.73476,1.7351,1183055.0
2009-01-27 20:17:00,1.73507,1.7351,1.73456,1.73456,2440916.0
2009-01-27 20:18:00,1.73466,1.73489,1.73455,1.7347,1092003.0
2009-01-27 20:19:00,1.73452,1.73452,1.73439,1.7345,3587920.0
2009-01-27 20:20:00,1.73451,1.7347,1.73445,1.73445,8282719.0
2009-01-27 20:21:00,1.73441,1.73449,1.73396,1.73449,8017458.0
2009-01-27 20:22:00,1.73323,1.73495,1.73323,1.73481,2671211.0
2009-01-27 20:23:00,1.73516,1.73579,1.73516,1.73558,16677274.0
2009-01-27 20:24:00,1.73555,1.73555,1.73518,1.73518,13078619.0
2009-01-27 20:25:00,1.73512,1.73513,1.73497,1.73513,3847553.0
2009-01-27 20:26:00,1.73514,1.73514,1.73472,1.73472,5100348.0
2009-01-27 20:27:00,1.73444,1.73444,1.73398,1.73398,577399.0
2009-01-27 20:28:00,1.73398,1.73398,1.73366,1.73387,5319126.0
2009-01-27 20:29:00,1.73401,1.73401,1.7338,1.73391,4405328.0
2009-01-27 20:30:00,1.73381,1.73439,1.73381,1.73439,15378041.0
2009-01-27 20:31:00,1.7345,1.73492,1.7345,1.73492,16951861.0
2009-01-27 20:32:00,1.735,1.73566,1.735,1.73566,3357781.0
2009-01-27 20:33:00,1.73571,1.73616,1.73571,1.73616,6263462.0
2009-01-27 20:34:00,1.73627,1.73655,1.73588,1.73588,3502950.0
2009-01-27 20:35:00,1.73589,1.73626,1.73583,1.73626,2407293.0
2009-01-27 20:36:00,1.73631,1.73648,1.73631,1.73639,2864705.0
2009-01-27 20:37:00,1.73632,1.73632,1.73571,1.73625,13128636.0
2009-01-27 20:38:00,1.73615,1.73615,1.73597,1.73606,10135362.0
2009-01-27 20:39:00,1.73613,1.73639,1.73613,1.73639,808626.0
2009-01-27 20:40:00,1.73645,1.73645,1.73584,1.73584,12998814.0
2009-01-27 20:41:00,1.73591,1.73591,1.73549,1.73554,4234811.0
2009-01-27 20:42:00,1.73547,1.73547,1.73475,1.73475,8813925.0
2009-01-27 20:43:00,1.73474,1.73474,1.73439,1.73439,3327398.0
2009-01-27 20:44:00,1.73444,1.73444,1.73392,1.73398,14225048.0
2009-01-27 20:45:00,1.73368,1.73404,1.73368,1.73391,760053.0
2009-01-27 20:46:00,1.73387,1.73391,1.73381,1.73391,16620558.0
2009-01-27 20:47:00,1.73389,1.73405,1.73384,1.73405,1599565.0
2009-01-27 20:48:00,1.73425,1.7343,1.73415,1.73419,16511015.0
2009-01-27 20:49:00,1.73418,1.73428,1.73398,1.7341,5123740.0
2009-01-27 20:50:00,1.73402,1.73423,1.73402,1.73423,4914280.0
2009-01-27 20:51:00,1.7343,1.7343,1.73412,1.73417,8812262.0
2009-01-27 20:52:00,1.73424,1.73426,1.7341,1.73419,8465034.0
2009-01-27 20:53:00,1.734,1.73414,1.73377,1.73377,3348367.0
2009-01-27 20:54:00,1.73375,1.73413,1.73375,1.73413,7026655.0
2009-01-27 20:55:00,1.73403,1.73403,1.73382,1.73388,34462417.0
2009-01-27 20:56:00,1.73382,1.73385,1.73375,1.73383,9325520.0
2009-01-27 20:57:00,1.73405,1.73446,1.73405,1.73429,1456401.0
2009-01-27 20:58:00,1.73434,1.73475,1.73434,1.73475,6168354.0
2009-01-27 20:59:00,1.73477,1.73498,1.73477,1.73498,5304289.0
2009-01-27 21:00:00,1.73496,1.73514,1.7349,1.7349,3924513.0
2009-01-27 21:01:00,1.73502,1.73524,1.73496,1.73514,4066300.0
2009-01-27 21:02:00,1.73511,1.73528,1.73504,1.73504,2659156.0
2009-01-27 21:03:00,1.73506,1.7353,1.73506,1.7353,12035625.0
2009-01-27 21:04:00,1.73554,1.73585,1.73554,1.73583,9752470.0
2009-01-27 21:05:00,1.73586,1.7363,1.73586,1.7363,7062864.0
2009-01-27 21:06:00,1.73663,1.73683,1.73659,1.73683,3584767.0
2009-01-27 21:07:00,1.73682,1.73682,1.73641,1.73641,78528697.0
2009-01-27 21:08:00,1.73613,1.73613,1.735,1.735,12001030.0
2009-01-27 21:09:00,1.7348,1.7348,1.73449,1.73476,7038196.0
2009-01-27 21:10:00,1.73481,1.73516,1.73481,1.73511,10565666.0
2009-01-27 21:11:00,1.73498,1.73498,1.73467,1.73483,3826242.0
2009-01-27 21:12:00,1.73491,1.7351,1.73491,1.73506,21823725.0
2009-01-27 21:13:00,1.73506,1.73523,1.73494,1.73523,10444657.0
2009-01-27 21:14:00,1.73538,1.73548,1.7351,1.7351,5665572.0
2009-01-27 21:15:00,1.73498,1.73498,1.73446,1.73447,2418955.0
2009-01-27 21:16:00,1.73447,1.73447,1.7342,1.7342,8920970.0
2009-01-27 21:17:00,1.73424,1.73455,1.73424,1.73455,6080093.0
2009-01-27 21:18:00,1.73442,1.73442,1.73334,1.73334,8598173.0
2009-01-27 21:19:00,1.73368,1.73406,1.73368,1.73406,5545349.0
2009-01-27 21:20:00,1.73415,1.73446,1.73415,1.73444,41020676.0
2009-01-27 21:21:00,1.73439,1.73476,1.73439,1.73473,5921882.0
2009-01-27 21:22:00,1.735,1.73521,1.73496,1.73521,6911104.0
2009-01-27 21:23:00,1.73525,1.73529,1.73512,1.7352,4385139.0
2009-01-27 21:24:00,1.73475,1.73494,1.73451,1.73458,1335237.0
2009-01-27 21:25:00,1.73474,1.73516,1.73471,1.73516,6348849.0
2009-01-27 21:26:00,1.73512,1.73515,1.73491,1.73491,49124959.0
2009-01-27 21:27:00,1.73475,1.73482,1.73467,1.73482,3758374.0
2009-01-27 21:28:00,1.73474,1.73474,1.73428,1.73429,5448908.0
2009-01-27 21:29:00,1.73433,1.73463,1.73422,1.73422,4250679.0
2009-01-27 21:30:00,1.73416,1.73416,1.73347,1.73347,4902857.0
2009-01-27 21:31:00,1.73365,1.73395,1.73365,1.73393,6089394.0
2009-01-27 21:32:00,1.73385,1.73385,1.73344,1.73344,1472204.0
2009-01-27 21:33:00,1.73327,1.73345,1.73319,1.73319,1544011.0
2009-01-27 21:34:00,1.73331,1.73359,1.73318,1.73359,6728330.0
2009-01-27 21:35:00,1.73361,1.73412,1.73361,1.73403,5628653.0
2009-01-27 21:36:00,1.73379,1.73379,1.73332,1.73332,13075689.0
2009-01-27 21:37:00,1.7332,1.7332,1.73301,1.73301,10702050.0
2009-01-27 21:38:00,1.73315,1.73333,1.73309,1.7333,5597809.0
2009-01-27 21:39:00,1.73322,1.73335,1.73311,1.73335,14175409.0
2009-01-27 21:40:00,1.73327,1.73327,1.73285,1.73324,9163368.0
2009-01-27 21:41:00,1.73363,1.7345,1.73363,1.7345,9358997.0
2009-01-27 21:42:00,1.73452,1.73464,1.73392,1.73392,12537105.0
2009-01-27 21:43:00,1.73375,1.734,1.73351,1.734,4168577.0
2009-01-27 21:44:00,1.73413,1.73416,1.73406,1.73408,1609924.0
2009-01-27 21:45:00,1.73406,1.73456,1.73401,1.73456,3268110.0
2009-01-27 21:46:00,1.73461,1.73479,1.73461,1.73476,19873237.0
2009-01-27 21:47:00,1.7346,1.73467,1.73457,1.73467,14667108.0
2009-01-27 21:48:00,1.73476,1.73476,1.73453,1.73476,17657553.0
2009-01-27 21:49:00,1.73513,1.73546,1.73513,1.73533,5542084.0
2009-01-27 21:50:00,1.73539,1.73539,1.73519,1.73519,4459837.0
2009-01-27 21:51:00,1.73531,1.73531,1.73492,1.73492,8156473.0
2009-01-27 21:52:00,1.73482,1.73492,1.73471,1.73471,21693354.0
2009-01-27 21:53:00,1.73461,1.7349,1.73461,1.7349,9361496.0
2009-01-27 21:54:00,1.73494,1.73494,1.73427,1.73475,1843530.0
2009-01-27 21:55:00,1.73473,1.73473,1.73425,1.73425,29991249.0
2009-01-27 21:56:00,1.73388,1.73388,1.73334,1.73334,2559017.0
2009-01-27 21:57:00,1.73273,1.73394,1.73273,1.73394,19355904.0
2009-01-27 21:58:00,1.73406,1.73406,1.73281,1.73281,5070856.0
2009-01-27 21:59:00,1.73276,1.73342,1.73276,1.73342,7941520.0
2009-01-27 22:00:00,1.73372,1.73423,1.73372,1.73375,3168827.0
2009-01-27 22:01:00,1.73368,1.73368,1.73309,1.73341,11266205.0
2009-01-27 22:02:00,1.7334,1.7334,1.73301,1.73305,5255897.0
2009-01-27 22:03:00,1.73313,1.73313,1.73286,1.73312,7305973.0
2009-01-27 22:04:00,1.73302,1.73321,1.73302,1.73321,2484029.0
2009-01-27 22:05:00,1.73336,1.73352,1.73336,1.73352,3917920.0
2009-01-27 22:06:00,1.73347,1.73347,1.73326,1.73326,2827874.0
2009-01-27 22:07:00,1.73296,1.73304,1.73256,1.73304,3817314.0
2009-01-27 22:08:00,1.73303,1.73307,1.73299,1.73307,39635510.0
2009-01-27 22:09:00,1.7331,1.73315,1.73305,1.73311,5006466.0
2009-01-27 22:10:00,1.73316,1.73316,1.73284,1.73284,13611018.0
2009-01-27 22:11:00,1.73282,1.73282,1.73255,1.7326,8276149.0
2009-01-27 22:12:00,1.7325,1.73256,1.7323,1.73256,5236421.0
2009-01-27 22:13:00,1.73246,1.73326,1.73246,1.73326,7634059.0
2009-01-27 22:14:00,1.73322,1.73322,1.73287,1.73287,2221070.0
2009-01-27 22:15:00,1.73274,1.73303,1.73274,1.73303,2091196.0
2009-01-27 22:16:00,1.7332,1.73346,1.73304,1.73325,50820723.0
2009-01-27 22:17:00,1.73318,1.73318,1.73291,1.73291,5808857.0
2009-01-27 22:18:00,1.7329,1.73296,1.7327,1.73296,3607786.0
2009-01-27 22:19:00,1.73279,1.7334,1.73279,1.73303,9326287.0
2009-01-27 22:20:00,1.73353,1.73408,1.73353,1.73408,7944736.0
2009-01-27 22:21:00,1.7343,1.73486,1.7343,1.73475,7710944.0
2009-01-27 22:22:00,1.73473,1.7348,1.73429,1.73449,34427384.0
2009-01-27 22:23:00,1.73515,1.73594,1.73515,1.73594,8104262.0
2009-01-27 22:24:00,1.7361,1.73611,1.7353,1.7353,5149076.0
2009-01-27 22:25:00,1.73531,1.73551,1.73531,1.73537,3358842.0
2009-01-27 22:26:00,1.73529,1.73529,1.73489,1.73498,6655730.0
2009-01-27 22:27:00,1.73501,1.7354,1.73501,1.7354,54529184.0
2009-01-27 22:28:00,1.73538,1.73541,1.73529,1.73534,7413193.0
2009-01-27 22:29:00,1.7355,1.73575,1.7355,1.73575,10028715.0
2009-01-27 22:30:00,1.73567,1.73567,1.73528,1.73528,2061874.0
2009-01-27 22:31:00,1.73529,1.73529,1.73488,1.73488,3670968.0
2009-01-27 22:32:00,1.73479,1.73486,1.7347,1.7347,11796242.0
2009-01-27 22:33:00,1.73442,1.73446,1.73408,1.73446,3960368.0
2009-01-27 22:34:00,1.73434,1.73434,1.73359,1.73403,9019561.0
2009-01-27 22:35:00,1.73395,1.73395,1.73372,1.73373,4704378.0
2009-01-27 22:36:00,1.73384,1.73403,1.73382,1.73391,2588224.0
2009-01-27 22:37:00,1.73404,1.7346,1.73404,1.7346,3910395.0
2009-01-27 22:38:00,1.73489,1.73535,1.73489,1.73535,9273556.0
2009-01-27 22:39:00,1.73533,1.73534,1.73494,1.73533,2182541.0
2009-01-27 22:40:00,1.73538,1.7354,1.7352,1.7352,1721670.0
2009-01-27 22:41:00,1.73509,1.73509,1.73408,1.73462,17368584.0
2009-01-27 22:42:00,1.73488,1.73507,1.73488,1.73504,3614309.0
2009-01-27 22:43:00,1.73505,1.73505,1.73456,1.73456,6848684.0
2009-01-27 22:44:00,1.73472,1.73472,1.73454,1.73454,17560119.0
2009-01-27 22:45:00,1.73455,1.73471,1.73438,1.73471,2614989.0
2009-01-27 22:46:00,1.73468,1.73468,1.73434,1.73434,1853130.0
2009-01-27 22:47:00,1.73447,1.73468,1.73447,1.73468,18542749.0
2009-01-27 22:48:00,1.73467,1.73468,1.7344,1.73468,1631285.0
2009-01-27 22:49:00,1.7348,1.73483,1.73476,1.73479,4051104.0
2009-01-27 22:50:00,1.73465,1.73465,1.73435,1.73435,3124192.0
2009-01-27 22:51:00,1.73452,1.73493,1.73452,1.73493,12246788.0
2009-01-27 22:52:00,1.73493,1.73493,1.73437,1.73489,18648867.0
2009-01-27 22:53:00,1.73475,1.73489,1.73433,1.73489,3526212.0
2009-01-27 22:54:00,1.73494,1.73518,1.73482,1.73518,10336197.0
2009-01-27 22:55:00,1.73508,1.73508,1.7347,1.73482,15634372.0
2009-01-27 22:56:00,1.73479,1.73539,1.73479,1.73539,29733670.0
2009-01-27 22:57:00,1.73547,1.73547,1.73502,1.7354,21523294.0
2009-01-27 22:58:00,1.73544,1.73581,1.73544,1.73581,2719440.0
2009-01-27 22:59:00,1.73583,1.7362,1.73583,1.73618,14311707.0
2009-01-27 23:00:00,1.73616,1.73616,1.73567,1.73567,7662960.0
2009-01-27 23:01:00,1.73589,1.73589,1.73567,1.73576,5737529.0
2009-01-27 23:02:00,1.73569,1.73604,1.73569,1.73604,14265716.0
2009-01-27 23:03:00,1.73643,1.73666,1.73642,1.73642,6910822.0
2009-01-27 23:04:00,1.7363,1.7363,1.73613,1.73617,4607738.0
2009-01-27 23:05:00,1.73602,1.73609,1.73598,1.73598,9962180.0
2009-01-27 23:06:00,1.73609,1.73623,1.73594,1.73594,12771823.0
2009-01-27 23:07:00,1.73587,1.73619,1.73587,1.73609,912213.0
2009-01-27 23:08:00,1.73628,1.73657,1.73628,1.73639,7428418.0
2009-01-27 23:09:00,1.73636,1.73646,1.73635,1.73635,49513415.0
2009-01-27 23:10:00,1.73624,1.73634,1.73572,1.73634,16860663.0
2009-01-27 23:11:00,1.73636,1.73687,1.73636,1.73681,13657329.0
2009-01-27 23:12:00,1.7367,1.7367,1.7362,1.73628,7348811.0
2009-01-27 23:13:00,1.7362,1.7362,1.73576,1.73576,8444169.0
2009-01-27 23:14:00,1.73578,1.73598,1.73578,1.73585,9985394.0
2009-01-27 23:15:00,1.73567,1.73576,1.73517,1.73517,26569804.0
2009-01-27 23:16:00,1.735,1.735,1.73457,1.73468,7631228.0
2009-01-27 23:17:00,1.73468,1.73478,1.73433,1.73478,11074762.0
2009-01-27 23:18:00,1.73483,1.73525,1.73483,1.73525,2357020.0
2009-01-27 23:19:00,1.73529,1.73552,1.73518,1.73552,23006758.0
2009-01-27 23:20:00,1.73554,1.73554,1.73509,1.73543,5125121.0
2009-01-27 23:21:00,1.73566,1.73566,1.73541,1.73548,5127343.0
2009-01-27 23:22:00,1.73543,1.73553,1.73517,1.73517,20093019.0
2009-01-27 23:23:00,1.7348,1.73483,1.7345,1.7345,8029953.0
2009-01-27 23:24:00,1.73444,1.73457,1.73428,1.73457,3080104.0
2009-01-27 23:25:00,1.73474,1.73559,1.73474,1.73559,8662227.0
2009-01-27 23:26:00,1.73562,1.73562,1.73482,1.73482,10877403.0
2009-01-27 23:27:00,1.73476,1.73476,1.73328,1.73328,6272843.0
2009-01-27 23:28:00,1.73316,1.73388,1.73316,1.73388,5541023.0
2009-01-27 23:29:00,1.73393,1.73393,1.73348,1.73389,19368812.0
2009-01-27 23:30:00,1.73388,1.73396,1.73384,1.73384,7702960.0
2009-01-27 23:31:00,1.73394,1.73417,1.73384,1.73417,6337689.0
2009-01-27 23:32:00,1.73432,1.73479,1.73432,1.73479,5275004.0
2009-01-27 23:33:00,1.73469,1.73529,1.73457,1.73529,27984304.0
2009-01-27 23:34:00,1.73539,1.7355,1.73532,1.7354,4679851.0
2009-01-27 23:35:00,1.73541,1.73602,1.73541,1.73602,2557834.0
2009-01-27 23:36:00,1.73624,1.73658,1.73624,1.73652,13489714.0
2009-01-27 23:37:00,1.73652,1.73652,1.73626,1.73631,3883312.0
2009-01-27 23:38:00,1.73627,1.73641,1.73627,1.73632,8168427.0
2009-01-27 23:39:00,1.73622,1.73634,1.73622,1.73634,24390520.0
2009-01-27 23:40:00,1.73659,1.73681,1.73659,1.73668,16683260.0
2009-01-27 23:41:00,1.73668,1.73672,1.73652,1.73669,10301099.0
2009-01-27 23:42:00,1.7366,1.73666,1.73626,1.73626,12455389.0
2009-01-27 23:43:00,1.73599,1.7364,1.73597,1.7364,8067960.0
2009-01-27 23:44:00,1.73658,1.73659,1.73599,1.73644,3751160.0
2009-01-27 23:45:00,1.73638,1.73654,1.73632,1.73647,12069022.0
2009-01-27 23:46:00,1.7366,1.7366,1.73635,1.73635,3572482.0
2009-01-27 23:47:00,1.7365,1.73683,1.7365,1.7368,1026941.0
2009-01-27 23:48:00,1.73662,1.73662,1.73642,1.73647,1728680.0
2009-01-27 23:49:00,1.73639,1.7372,1.73639,1.7372,29455413.0
2009-01-27 23:50:00,1.73738,1.73738,1.73702,1.73702,5225224.0
2009-01-27 23:51:00,1.73716,1.73733,1.73716,1.73718,5508617.0
2009-01-27 23:52:00,1.73713,1.73739,1.73713,1.73739,6764369.0
2009-01-27 23:53:00,1.73754,1.73769,1.73747,1.73754,8834483.0
2009-01-27 23:54:00,1.73751,1.73782,1.73739,1.7376,7034664.0
2009-01-27 23:55:00,1.73729,1.73729,1.73703,1.73708,5936387.0
2009-01-27 23:56:00,1.73716,1.73749,1.73716,1.73749,22883329.0
2009-01-27 23:57:00,1.73745,1.73806,1.73745,1.73806,5833564.0
2009-01-27 23:58:00,1.73812,1.73823,1.73794,1.73794,11154981.0
2009-01-27 23:59:00,1.73763,1.73763,1.73702,1.73739,8350800.0
2009-01-28 00:00:00,1.73749,1.73769,1.73734,1.73734,17432285.0
2009-01-28 00:01:00,1.73748,1.73759,1.73741,1.73759,7882729.0
2009-01-28 00:02:00,1.73743,1.73743,1.737,1.737,31551331.0
2009-01-28 00:03:00,1.73715,1.7376,1.73715,1.7376,4344433.0
2009-01-28 00:04:00,1.73755,1.73755,1.73705,1.73716,4922915.0
2009-01-28 00:05:00,1.73691,1.73698,1.73615,1.73615,9241220.0
2009-01-28 00:06:00,1.73622,1.73645,1.73617,1.73645,12682080.0
2009-01-28 00:07:00,1.7364,1.73643,1.73593,1.73643,1197081.0
2009-01-28 00:08:00,1.73681,1.73706,1.73647,1.73647,8163410.0
2009-01-28 00:09:00,1.73624,1.73624,1.73588,1.73592,12553529.0
2009-01-28 00:10:00,1.73589,1.7362,1.73567,1.73567,15065854.0
2009-01-28 00:11:00,1.73551,1.73578,1.73549,1.7355,5342743.0
2009-01-28 00:12:00,1.73558,1.73573,1.73539,1.73573,11709286.0
2009-01-28 00:13:00,1.73587,1.73616,1.73587,1.73616,7161417.0
2009-01-28 00:14:00,1.73623,1.73631,1.73618,1.73618,9570144.0
2009-01-28 00:15:00,1.73607,1.73632,1.73607,1.73632,13545019.0
2009-01-28 00:16:00,1.7366,1.7369,1.7366,1.7369,6708722.0
2009-01-28 00:17:00,1.73678,1.73724,1.73625,1.73724,20055207.0
2009-01-28 00:18:00,1.73728,1.73743,1.73725,1.73725,2229691.0
2009-01-28 00:19:00,1.73716,1.73758,1.73697,1.73758,22479546.0
2009-01-28 00:20:00,1.73773,1.73773,1.73732,1.73732,2458062.0
2009-01-28 00:21:00,1.73739,1.73739,1.73642,1.73642,7255048.0
2009-01-28 00:22:00,1.73629,1.73629,1.73538,1.73538,18339330.0
2009-01-28 00:23:00,1.73493,1.73544,1.73493,1.73544,2499283.0
2009-01-28 00:24:00,1.73572,1.73659,1.73572,1.73659,4359616.0
2009-01-28 00:25:00,1.73661,1.73712,1.73658,1.73683,6852183.0
2009-01-28 00:26:00,1.73681,1.73686,1.73668,1.73668,4417239.0
2009-01-28 00:27:00,1.7365,1.7365,1.73581,1.73596,5069150.0
2009-01-28 00:28:00,1.7357,1.73571,1.73531,1.73571,4688316.0
2009-01-28 00:29:00,1.73601,1.73642,1.73601,1.73642,34279876.0
2009-01-28 00:30:00,1.73625,1.73643,1.73574,1.73643,2020308.0
2009-01-28 00:31:00,1.7367,1.73672,1.73641,1.73649,6025753.0
2009-01-28 00:32:00,1.73653,1.73676,1.73647,1.73669,2880151.0
2009-01-28 00:33:00,1.7367,1.73692,1.73639,1.73692,16948133.0
2009-01-28 00:34:00,1.73701,1.73747,1.73701,1.73708,2172403.0
2009-01-28 00:35:00,1.73714,1.73721,1.73711,1.73711,2393070.0
2009-01-28 00:36:00,1.73708,1.73708,1.73674,1.73674,16142084.0
2009-01-28 00:37:00,1.73645,1.73645,1.73594,1.73594,2655160.0
2009-01-28 00:38:00,1.7361,1.7364,1.7361,1.7364,7240099.0
2009-01-28 00:39:00,1.73635,1.73651,1.73635,1.73647,26965440.0
2009-01-28 00:40:00,1.73655,1.7366,1.73644,1.7366,26252502.0
2009-01-28 00:41:00,1.73652,1.73652,1.7363,1.7363,20629267.0
2009-01-28 00:42:00,1.73617,1.73617,1.7357,1.7357,36614792.0
2009-01-28 00:43:00,1.73527,1.73527,1.73471,1.73483,3397920.0
2009-01-28 00:44:00,1.7348,1.73494,1.7339,1.73413,6467737.0
2009-01-28 00:45:00,1.73399,1.73438,1.73398,1.73438,8577534.0
2009-01-28 00:46:00,1.73446,1.73446,1.73398,1.73398,5335835.0
2009-01-28 00:47:00,1.73394,1.73415,1.73381,1.73415,2664489.0
2009-01-28 00:48:00,1.73423,1.73465,1.73417,1.73465,2077677.0
2009-01-28 00:49:00,1.73453,1.73453,1.73442,1.73446,52051493.0
2009-01-28 00:50:00,1.73465,1.73493,1.73465,1.73481,10241710.0
2009-01-28 00:51:00,1.7347,1.7347,1.73413,1.73413,6306721.0
2009-01-28 00:52:00,1.73401,1.73401,1.73386,1.7339,8588516.0
2009-01-28 00:53:00,1.73394,1.73397,1.73378,1.73378,12508839.0
2009-01-28 00:54:00,1.73383,1.73423,1.73358,1.73423,5409360.0
2009-01-28 00:55:00,1.73426,1.73441,1.73426,1.73441,9792948.0
2009-01-28 00:56:00,1.73442,1.73452,1.73429,1.73452,8624184.0
2009-01-28 00:57:00,1.73439,1.73439,1.73405,1.73405,4256956.0
2009-01-28 00:58:00,1.73387,1.73387,1.73373,1.73373,12092242.0
2009-01-28 00:59:00,1.73347,1.73347,1.73279,1.73279,7985824.0
2009-01-28 01:00:00,1.73263,1.73263,1.73127,1.73127,28941680.0
2009-01-28 01:01:00,1.73115,1.73147,1.73088,1.73147,1455883.0
2009-01-28 01:02:00,1.73174,1.73186,1.73172,1.73175,34792637.0
2009-01-28 01:03:00,1.73185,1.73288,1.73185,1.73288,11445963.0
2009-01-28 01:04:00,1.73295,1.7332,1.73288,1.7332,4343512.0
2009-01-28 01:05:00,1.73317,1.73355,1.73317,1.73355,4430983.0
2009-01-28 01:06:00,1.73365,1.73408,1.73365,1.73397,19368891.0
2009-01-28 01:07:00,1.73435,1.73435,1.73305,1.73306,4681028.0
2009-01-28 01:08:00,1.73316,1.7332,1.73313,1.73315,19668401.0
2009-01-28 01:09:00,1.73322,1.73331,1.73315,1.73331,4421159.0
2009-01-28 01:10:00,1.73347,1.73414,1.73347,1.73414,2240785.0
2009-01-28 01:11:00,1.7343,1.73432,1.7341,1.73431,16910225.0
2009-01-28 01:12:00,1.73451,1.73471,1.73419,1.73419,7806687.0
2009-01-28 01:13:00,1.73464,1.73496,1.73464,1.73496,3429444.0
2009-01-28 01:14:00,1.73516,1.73534,1.73516,1.7353,2306401.0
2009-01-28 01:15:00,1.73525,1.73621,1.73525,1.73559,9705789.0
2009-01-28 01:16:00,1.73572,1.73644,1.73572,1.73644,7153081.0
2009-01-28 01:17:00,1.73652,1.73729,1.73652,1.737,2703163.0
2009-01-28 01:18:00,1.7368,1.7368,1.73669,1.7368,2450710.0
2009-01-28 01:19:00,1.73655,1.73655,1.73624,1.73634,2571764.0
2009-01-28 01:20:00,1.73631,1.73667,1.73631,1.73667,28050476.0
2009-01-28 01:21:00,1.73659,1.73679,1.73659,1.73678,2636648.0
2009-01-28 01:22:00,1.73668,1.73694,1.73641,1.73694,1163394.0
2009-01-28 01:23:00,1.73718,1.73753,1.73718,1.73739,17887141.0
2009-01-28 01:24:00,1.73738,1.73738,1.737,1.737,3850135.0
2009-01-28 01:25:00,1.73701,1.73701,1.73676,1.73685,1070293.0
2009-01-28 01:26:00,1.73712,1.7382,1.73712,1.7382,23772720.0
2009-01-28 01:27:00,1.73832,1.73832,1.73815,1.73818,3427328.0
2009-01-28 01:28:00,1.73817,1.73817,1.73764,1.73764,26182866.0
2009-01-28 01:29:00,1.73739,1.73739,1.73703,1.73703,6349089.0
2009-01-28 01:30:00,1.73689,1.73704,1.73689,1.73696,2058759.0
2009-01-28 01:31:00,1.73691,1.73691,1.7367,1.73688,23349332.0
2009-01-28 01:32:00,1.73683,1.73683,1.73661,1.73683,22730372.0
2009-01-28 01:33:00,1.73678,1.73696,1.73678,1.73696,8124770.0
2009-01-28 01:34:00,1.73695,1.73711,1.73684,1.73684,3752883.0
2009-01-28 01:35:00,1.73688,1.73721,1.73688,1.73708,6320192.0
2009-01-28 01:36:00,1.73729,1.73856,1.73729,1.73856,10678161.0
2009-01-28 01:37:00,1.73839,1.73839,1.73779,1.73779,25294844.0
2009-01-28 01:38:00,1.73785,1.73797,1.73775,1.73775,11976072.0
2009-01-28 01:39:00,1.73776,1.73839,1.73776,1.73839,6611137.0
2009-01-28 01:40:00,1.73869,1.73928,1.73869,1.73928,10027999.0
2009-01-28 01:41:00,1.73958,1.74028,1.73958,1.74014,5479353.0
2009-01-28 01:42:00,1.74005,1.74005,1.73967,1.73967,7139590.0
2009-01-28 01:43:00,1.73944,1.73944,1.73828,1.73828,1599167.0
2009-01-28 01:44:00,1.73791,1.73791,1.73716,1.73728,4778860.0
2009-01-28 01:45:00,1.73719,1.73759,1.73719,1.73759,2274884.0
2009-01-28 01:46:00,1.73769,1.73849,1.73769,1.73835,4039499.0
2009-01-28 01:47:00,1.73885,1.73888,1.73874,1.73875,1967147.0
2009-01-28 01:48:00,1.73866,1.73866,1.73852,1.73856,1312946.0
2009-01-28 01:49:00,1.73847,1.73847,1.73829,1.73839,1826909.0
2009-01-28 01:50:00,1.73834,1.73834,1.73807,1.73807,1981955.0
2009-01-28 01:51:00,1.73801,1.73807,1.73766,1.73807,5250870.0
2009-01-28 01:52:00,1.73802,1.73825,1.73779,1.73779,536147.0
2009-01-28 01:53:00,1.73771,1.73771,1.7373,1.7373,4159751.0
2009-01-28 01:54:00,1.73718,1.7372,1.73707,1.73707,3469853.0
2009-01-28 01:55:00,1.73691,1.73712,1.73687,1.73712,6814075.0
2009-01-28 01:56:00,1.73717,1.73717,1.73692,1.73692,957590.0
2009-01-28 01:57:00,1.73688,1.73705,1.73688,1.73705,6130320.0
2009-01-28 01:58:00,1.73715,1.73724,1.73705,1.73724,4236315.0
2009-01-28 01:59:00,1.73729,1.73748,1.73709,1.73709,6483885.0
2009-01-28 02:00:00,1.73682,1.73705,1.73682,1.73705,6915406.0
2009-01-28 02:01:00,1.73692,1.73692,1.73672,1.73672,4498104.0
2009-01-28 02:02:00,1.73672,1.73699,1.73672,1.73699,6480936.0
2009-01-28 02:03:00,1.73716,1.7373,1.73716,1.73723,1061160.0
2009-01-28 02:04:00,1.73715,1.73733,1.73695,1.73731,6649177.0
2009-01-28 02:05:00,1.73731,1.73761,1.73717,1.73761,3709090.0
2009-01-28 02:06:00,1.73757,1.73757,1.737,1.73723,3905869.0
2009-01-28 02:07:00,1.73732,1.7377,1.73732,1.7377,512226.0
2009-01-28 02:08:00,1.73791,1.73798,1.73764,1.73766,4953652.0
2009-01-28 02:09:00,1.73737,1.73737,1.73699,1.73699,2064537.0
2009-01-28 02:10:00,1.73713,1.73791,1.73713,1.73791,1726921.0
2009-01-28 02:11:00,1.73819,1.73875,1.73819,1.73848,1370080.0
2009-01-28 02:12:00,1.73875,1.7392,1.73875,1.73914,2177973.0
2009-01-28 02:13:00,1.73916,1.73994,1.73916,1.73971,4368918.0
2009-01-28 02:14:00,1.74006,1.74006,1.73974,1.73974,2219398.0
2009-01-28 02:15:00,1.73972,1.73972,1.73909,1.73945,4538327.0
2009-01-28 02:16:00,1.73934,1.73934,1.73889,1.73889,1571821.0
2009-01-28 02:17:00,1.73912,1.73943,1.73912,1.73943,7837952.0
2009-01-28 02:18:00,1.73939,1.73957,1.73939,1.73947,5215452.0
2009-01-28 02:19:00,1.73944,1.73956,1.73936,1.73956,9782460.0
2009-01-28 02:20:00,1.73947,1.7397,1.73947,1.7397,6576936.0
2009-01-28 02:21:00,1.73989,1.74017,1.73989,1.74017,11682832.0
2009-01-28 02:22:00,1.74014,1.74014,1.73865,1.73865,27476475.0
2009-01-28 02:23:00,1.73854,1.73944,1.73842,1.73944,9750856.0
2009-01-28 02:24:00,1.73925,1.73925,1.7389,1.73897,6523731.0
2009-01-28 02:25:00,1.7391,1.73929,1.7391,1.73919,3901935.0
2009-01-28 02:26:00,1.73935,1.73968,1.73935,1.73968,8156580.0
2009-01-28 02:27:00,1.73983,1.73983,1.73963,1.73975,21068099.0
2009-01-28 02:28:00,1.73977,1.73977,1.73962,1.73969,22136265.0
2009-01-28 02:29:00,1.73965,1.73968,1.73925,1.73925,1939662.0
2009-01-28 02:30:00,1.73929,1.73986,1.73929,1.73986,6702300.0
2009-01-28 02:31:00,1.74014,1.74044,1.74014,1.74014,28232550.0
2009-01-28 02:32:00,1.73986,1.73986,1.7395,1.73984,3756387.0
2009-01-28 02:33:00,1.73983,1.73983,1.73885,1.73885,23051217.0
2009-01-28 02:34:00,1.7388,1.73898,1.73846,1.73846,973082.0
2009-01-28 02:35:00,1.73836,1.73836,1.73804,1.73804,3650108.0
2009-01-28 02:36:00,1.73782,1.73786,1.73763,1.73763,18505214.0
2009-01-28 02:37:00,1.7376,1.73764,1.73741,1.73741,1160956.0
2009-01-28 02:38:00,1.73737,1.73737,1.73691,1.73691,2510855.0
2009-01-28 02:39:00,1.73701,1.73701,1.73666,1.73666,27217616.0
2009-01-28 02:40:00,1.73668,1.73688,1.73667,1.73688,2701439.0
2009-01-28 02:41:00,1.73721,1.73739,1.73721,1.73735,2264563.0
2009-01-28 02:42:00,1.7372,1.7372,1.73624,1.73624,2802659.0
2009-01-28 02:43:00,1.73625,1.73629,1.73617,1.73617,7921462.0
2009-01-28 02:44:00,1.73614,1.73615,1.736,1.736,9328905.0
2009-01-28 02:45:00,1.73601,1.73601,1.7358,1.73592,2435483.0
2009-01-28 02:46:00,1.73605,1.73627,1.73605,1.73619,3532233.0
2009-01-28 02:47:00,1.73572,1.73602,1.73572,1.73601,7172627.0
2009-01-28 02:48:00,1.7359,1.73612,1.7359,1.73612,16146499.0
2009-01-28 02:49:00,1.73596,1.73596,1.73583,1.73588,2109769.0
2009-01-28 02:50:00,1.73587,1.73588,1.73576,1.73576,4428245.0
2009-01-28 02:51:00,1.73575,1.73657,1.73575,1.73657,21311520.0
2009-01-28 02:52:00,1.73674,1.73749,1.73674,1.73749,4588353.0
2009-01-28 02:53:00,1.73754,1.73788,1.73754,1.73782,19310957.0
2009-01-28 02:54:00,1.73796,1.73845,1.73796,1.73839,4810011.0
2009-01-28 02:55:00,1.73852,1.73865,1.73849,1.73849,4685557.0
2009-01-28 02:56:00,1.73842,1.73842,1.73803,1.73803,12194720.0
2009-01-28 02:57:00,1.73791,1.73791,1.73758,1.73758,32392361.0
2009-01-28 02:58:00,1.73739,1.73739,1.73682,1.73682,1327638.0
2009-01-28 02:59:00,1.73684,1.73684,1.73659,1.73659,26773060.0
2009-01-28 03:00:00,1.73642,1.73642,1.73606,1.73606,8138008.0
2009-01-28 03:01:00,1.73612,1.73612,1.7357,1.7357,13261946.0
2009-01-28 03:02:00,1.73564,1.73564,1.73516,1.73516,4561667.0
2009-01-28 03:03:00,1.73522,1.73522,1.73467,1.73474,9514766.0
2009-01-28 03:04:00,1.73469,1.73469,1.73416,1.73416,9285935.0
2009-01-28 03:05:00,1.73414,1.73414,1.73322,1.73329,5805899.0
2009-01-28 03:06:00,1.73349,1.73429,1.73349,1.73429,11737673.0
2009-01-28 03:07:00,1.73442,1.73458,1.73439,1.73439,8604003.0
2009-01-28 03:08:00,1.73434,1.73446,1.73424,1.73424,5829302.0
2009-01-28 03:09:00,1.73404,1.73414,1.73338,1.73338,9538708.0
2009-01-28 03:10:00,1.73322,1.73322,1.73287,1.73293,47696766.0
2009-01-28 03:11:00,1.73325,1.73387,1.73325,1.73387,1897769.0
2009-01-28 03:12:00,1.73412,1.73453,1.73412,1.73453,2575876.0
2009-01-28 03:13:00,1.73455,1.73483,1.73455,1.73483,5354576.0
2009-01-28 03:14:00,1.73477,1.73542,1.73477,1.73542,9098894.0
2009-01-28 03:15:00,1.73565,1.73572,1.73517,1.73552,6834042.0
2009-01-28 03:16:00,1.73554,1.73571,1.73554,1.73568,3095496.0
2009-01-28 03:17:00,1.73579,1.73579,1.73544,1.73544,36320596.0
2009-01-28 03:18:00,1.73548,1.73567,1.73548,1.73567,19288702.0
2009-01-28 03:19:00,1.73585,1.73663,1.73585,1.73663,27357755.0
2009-01-28 03:20:00,1.73663,1.73682,1.73663,1.73663,27851100.0
2009-01-28 03:21:00,1.73658,1.73658,1.73584,1.73584,7185490.0
2009-01-28 03:22:00,1.73575,1.73639,1.73575,1.73639,2644056.0
2009-01-28 03:23:00,1.73656,1.73754,1.73656,1.73754,17719084.0
2009-01-28 03:24:00,1.7376,1.73794,1.7376,1.73794,2450658.0
2009-01-28 03:25:00,1.73789,1.73862,1.73789,1.73862,2284818.0
2009-01-28 03:26:00,1.73858,1.73858,1.73811,1.73845,17757894.0
2009-01-28 03:27:00,1.73848,1.73878,1.73848,1.73878,2709455.0
2009-01-28 03:28:00,1.73894,1.73994,1.73894,1.73994,6549019.0
2009-01-28 03:29:00,1.73974,1.73974,1.73931,1.73942,1999902.0
2009-01-28 03:30:00,1.73938,1.73938,1.73906,1.73923,34763081.0
2009-01-28 03:31:00,1.73925,1.73933,1.73911,1.73911,4940793.0
2009-01-28 03:32:00,1.73907,1.73907,1.73884,1.73884,4970242.0
2009-01-28 03:33:00,1.73848,1.73848,1.73804,1.73809,4853044.0
2009-01-28 03:34:00,1.73811,1.73908,1.73811,1.73908,7172055.0
2009-01-28 03:35:00,1.73916,1.73923,1.73902,1.73923,4254530.0
2009-01-28 03:36:00,1.73917,1.73924,1.73898,1.73898,2687110.0
2009-01-28 03:37:00,1.73923,1.73958,1.73922,1.73958,20266690.0
2009-01-28 03:38:00,1.73963,1.73963,1.73939,1.7394,6694086.0
2009-01-28 03:39:00,1.73917,1.73932,1.73917,1.73932,2366025.0
2009-01-28 03:40:00,1.73943,1.73969,1.73943,1.73951,24694656.0
2009-01-28 03:41:00,1.73942,1.73942,1.73926,1.73936,2241120.0
2009-01-28 03:42:00,1.73944,1.73964,1.73917,1.73962,20290579.0
2009-01-28 03:43:00,1.73969,1.74015,1.73969,1.74015,6724188.0
2009-01-28 03:44:00,1.74019,1.74077,1.74019,1.74069,13491055.0
2009-01-28 03:45:00,1.74071,1.74071,1.7402,1.7402,8966685.0
2009-01-28 03:46:00,1.73998,1.73999,1.73986,1.73995,6631554.0
2009-01-28 03:47:00,1.73996,1.73999,1.73985,1.73994,11906941.0
2009-01-28 03:48:00,1.74002,1.74073,1.74002,1.74073,4966296.0
2009-01-28 03:49:00,1.74105,1.74106,1.74065,1.7409,14559192.0
2009-01-28 03:50:00,1.74094,1.74096,1.74069,1.74069,12961825.0
2009-01-28 03:51:00,1.74058,1.7406,1.74042,1.74042,8285203.0
2009-01-28 03:52:00,1.74017,1.7402,1.73967,1.73967,1162557.0
2009-01-28 03:53:00,1.73979,1.7408,1.73979,1.74078,11552269.0
2009-01-28 03:54:00,1.74095,1.74101,1.74079,1.74079,8726360.0
2009-01-28 03:55:00,1.74097,1.74126,1.74096,1.74126,4587137.0
2009-01-28 03:56:00,1.74135,1.7416,1.74133,1.7416,3950922.0
2009-01-28 03:57:00,1.74176,1.74193,1.74156,1.74156,30326154.0
2009-01-28 03:58:00,1.74149,1.74156,1.74133,1.74147,7210692.0
2009-01-28 03:59:00,1.74136,1.74224,1.74136,1.74224,17569327.0
2009-01-28 04:00:00,1.74248,1.74286,1.74248,1.74281,7726496.0
2009-01-28 04:01:00,1.74291,1.74305,1.74277,1.74282,12094743.0
2009-01-28 04:02:00,1.74275,1.74275,1.74239,1.74239,5755860.0
2009-01-28 04:03:00,1.7424,1.74244,1.7423,1.74243,22007432.0
2009-01-28 04:04:00,1.74249,1.74274,1.74249,1.74263,6269286.0
2009-01-28 04:05:00,1.74279,1.74291,1.74244,1.74244,7490855.0
2009-01-28 04:06:00,1.74234,1.74245,1.74222,1.74231,8969928.0
2009-01-28 04:07:00,1.74222,1.74266,1.74222,1.74251,7216867.0
2009-01-28 04:08:00,1.74267,1.74331,1.74267,1.74267,5113355.0
2009-01-28 04:09:00,1.74268,1.74321,1.74268,1.74321,5475452.0
2009-01-28 04:10:00,1.74311,1.74311,1.74272,1.74272,30788550.0
2009-01-28 04:11:00,1.74285,1.74296,1.74242,1.74296,1788599.0
2009-01-28 04:12:00,1.74298,1.74298,1.74242,1.74242,1040678.0
2009-01-28 04:13:00,1.74234,1.74234,1.74199,1.74211,3324476.0
2009-01-28 04:14:00,1.74185,1.74215,1.74169,1.74169,11446344.0
2009-01-28 04:15:00,1.74186,1.74242,1.74151,1.74242,3781029.0
2009-01-28 04:16:00,1.74226,1.74226,1.742,1.74208,7353228.0
2009-01-28 04:17:00,1.74246,1.74326,1.74246,1.74326,12464112.0
2009-01-28 04:18:00,1.74322,1.74322,1.74275,1.74275,10006896.0
2009-01-28 04:19:00,1.7427,1.7427,1.74255,1.74269,17804973.0
2009-01-28 04:20:00,1.74258,1.74266,1.74245,1.74258,25044180.0
2009-01-28 04:21:00,1.74261,1.7431,1.74261,1.7431,7591476.0
2009-01-28 04:22:00,1.74324,1.74332,1.74308,1.74326,3749088.0
2009-01-28 04:23:00,1.74329,1.7437,1.74329,1.7437,13349543.0
2009-01-28 04:24:00,1.74395,1.74464,1.74395,1.74441,2353979.0
2009-01-28 04:25:00,1.74427,1.74427,1.74411,1.74422,4342040.0
2009-01-28 04:26:00,1.74426,1.74431,1.74387,1.74416,27709975.0
2009-01-28 04:27:00,1.7443,1.7443,1.74391,1.74415,4797641.0
2009-01-28 04:28:00,1.74415,1.74424,1.74384,1.74392,6031299.0
2009-01-28 04:29:00,1.74397,1.74491,1.74397,1.74491,7324294.0
2009-01-28 04:30:00,1.7449,1.7449,1.74449,1.74449,21011950.0
2009-01-28 04:31:00,1.74437,1.74437,1.74419,1.74429,5715929.0
2009-01-28 04:32:00,1.74451,1.74485,1.74451,1.74484,6641443.0
2009-01-28 04:33:00,1.74476,1.74487,1.74434,1.74434,10729337.0
2009-01-28 04:34:00,1.74421,1.74426,1.74321,1.74321,9034445.0
2009-01-28 04:35:00,1.74311,1.74318,1.74273,1.74303,3195793.0
2009-01-28 04:36:00,1.74308,1.74342,1.743,1.74328,7676089.0
2009-01-28 04:37:00,1.74348,1.74417,1.74348,1.74415,19196541.0
2009-01-28 04:38:00,1.74424,1.74432,1.74413,1.74432,5514458.0
2009-01-28 04:39:00,1.74415,1.74424,1.74415,1.74415,4727100.0
2009-01-28 04:40:00,1.74414,1.74437,1.74406,1.74413,24993764.0
2009-01-28 04:41:00,1.74427,1.74448,1.74407,1.74441,2343428.0
2009-01-28 04:42:00,1.74438,1.74438,1.74394,1.74427,11397307.0
2009-01-28 04:43:00,1.74422,1.74422,1.74401,1.74421,7641926.0
2009-01-28 04:44:00,1.74408,1.74429,1.74408,1.74414,27746242.0
2009-01-28 04:45:00,1.74433,1.74455,1.74432,1.74455,10248789.0
2009-01-28 04:46:00,1.74456,1.74474,1.74456,1.74473,9009998.0
2009-01-28 04:47:00,1.7447,1.74488,1.74455,1.74488,7084556.0
2009-01-28 04:48:00,1.74499,1.74545,1.74499,1.74542,12751939.0
2009-01-28 04:49:00,1.74547,1.74547,1.74492,1.74492,16626233.0
2009-01-28 04:50:00,1.74488,1.74522,1.74488,1.74522,49582830.0
2009-01-28 04:51:00,1.74517,1.74521,1.74474,1.74474,8031593.0
2009-01-28 04:52:00,1.7446,1.74473,1.74453,1.74461,858393.0
2009-01-28 04:53:00,1.74473,1.74473,1.74454,1.74454,14137507.0
2009-01-28 04:54:00,1.74444,1.74451,1.74437,1.74451,11027440.0
2009-01-28 04:55:00,1.74475,1.7449,1.7443,1.7443,4347741.0
2009-01-28 04:56:00,1.74422,1.74454,1.74416,1.74454,7508500.0
2009-01-28 04:57:00,1.74457,1.74557,1.74457,1.74557,15265613.0
2009-01-28 04:58:00,1.74576,1.74576,1.74522,1.74522,5341212.0
2009-01-28 04:59:00,1.74497,1.74502,1.74409,1.74409,7084183.0
2009-01-28 05:00:00,1.74399,1.74434,1.74399,1.74433,15256053.0
2009-01-28 05:01:00,1.74451,1.74489,1.7445,1.74489,2960419.0
2009-01-28 05:02:00,1.74493,1.74493,1.74449,1.74476,21793535.0
2009-01-28 05:03:00,1.74446,1.74446,1.74407,1.7441,27612994.0
2009-01-28 05:04:00,1.7442,1.74436,1.74411,1.74436,15359437.0
2009-01-28 05:05:00,1.74442,1.74442,1.74418,1.74424,10587110.0
2009-01-28 05:06:00,1.74429,1.74433,1.74418,1.7443,3331960.0
2009-01-28 05:07:00,1.74431,1.74431,1.7439,1.74423,17257884.0
2009-01-28 05:08:00,1.74415,1.74418,1.7439,1.74418,11351181.0
2009-01-28 05:09:00,1.74414,1.74432,1.74407,1.74407,3167589.0
2009-01-28 05:10:00,1.74416,1.74437,1.74416,1.74437,3809935.0
2009-01-28 05:11:00,1.74431,1.74479,1.74431,1.74479,1793411.0
2009-01-28 05:12:00,1.7449,1.74498,1.74482,1.74482,18479917.0
2009-01-28 05:13:00,1.74473,1.74483,1.74449,1.74453,1845011.0
2009-01-28 05:14:00,1.74457,1.74488,1.74457,1.74488,2829155.0
2009-01-28 05:15:00,1.74491,1.74499,1.74489,1.74499,18831225.0
2009-01-28 05:16:00,1.74479,1.74507,1.74475,1.74494,7289713.0
2009-01-28 05:17:00,1.74489,1.74489,1.74455,1.74455,3298029.0
2009-01-28 05:18:00,1.74426,1.74428,1.74374,1.74428,16168860.0
2009-01-28 05:19:00,1.74433,1.74453,1.74433,1.74441,1844712.0
2009-01-28 05:20:00,1.7444,1.74446,1.74403,1.74409,2039758.0
2009-01-28 05:21:00,1.74399,1.74399,1.74356,1.74356,10094217.0
2009-01-28 05:22:00,1.74345,1.74347,1.74319,1.74319,3950294.0
2009-01-28 05:23:00,1.743,1.743,1.74261,1.74271,2411913.0
2009-01-28 05:24:00,1.74282,1.74419,1.74282,1.74419,4849373.0
2009-01-28 05:25:00,1.74398,1.74398,1.743,1.74345,9071266.0
2009-01-28 05:26:00,1.74342,1.7438,1.74319,1.7438,3740782.0
2009-01-28 05:27:00,1.74405,1.74424,1.74387,1.74389,11181273.0
2009-01-28 05:28:00,1.74405,1.74468,1.74405,1.7446,3419626.0
2009-01-28 05:29:00,1.74424,1.74424,1.74371,1.74374,2095188.0
2009-01-28 05:30:00,1.74366,1.74376,1.74337,1.74337,9776483.0
2009-01-28 05:31:00,1.74311,1.74311,1.74268,1.74286,6811719.0
2009-01-28 05:32:00,1.74289,1.74351,1.74289,1.74351,53423320.0
2009-01-28 05:33:00,1.74363,1.74393,1.74363,1.74385,7331714.0
2009-01-28 05:34:00,1.74396,1.74428,1.74382,1.74428,3444611.0
2009-01-28 05:35:00,1.74428,1.74428,1.7437,1.7437,4793851.0
2009-01-28 05:36:00,1.74363,1.74406,1.74323,1.74406,8164677.0
2009-01-28 05:37:00,1.74376,1.74445,1.74376,1.74445,32710102.0
2009-01-28 05:38:00,1.74417,1.74417,1.7433,1.7433,8418064.0
2009-01-28 05:39:00,1.74327,1.74327,1.74299,1.74299,8001548.0
2009-01-28 05:40:00,1.74253,1.74295,1.74229,1.74252,10152720.0
2009-01-28 05:41:00,1.74296,1.74306,1.74287,1.74289,3852826.0
2009-01-28 05:42:00,1.74279,1.74291,1.74272,1.74272,5408116.0
2009-01-28 05:43:00,1.74278,1.74287,1.74242,1.74287,51256401.0
2009-01-28 05:44:00,1.74296,1.74316,1.74291,1.74291,2231086.0
2009-01-28 05:45:00,1.74278,1.74329,1.74278,1.74323,2228648.0
2009-01-28 05:46:00,1.74319,1.74342,1.74304,1.74339,7849126.0
2009-01-28 05:47:00,1.74383,1.74434,1.7438,1.74419,4935364.0
2009-01-28 05:48:00,1.74401,1.74412,1.7438,1.74402,8915381.0
2009-01-28 05:49:00,1.74401,1.74408,1.74383,1.74383,13668425.0
2009-01-28 05:50:00,1.74374,1.7439,1.74353,1.7439,4610428.0
2009-01-28 05:51:00,1.74394,1.74406,1.74387,1.74394,37798502.0
2009-01-28 05:52:00,1.74389,1.74396,1.74363,1.74363,3613855.0
2009-01-28 05:53:00,1.74368,1.74393,1.74368,1.74381,2928619.0
2009-01-28 05:54:00,1.74379,1.74388,1.74348,1.74348,3861159.0
2009-01-28 05:55:00,1.74336,1.74419,1.74336,1.74419,2736920.0
2009-01-28 05:56:00,1.74447,1.74459,1.74432,1.74459,6785521.0
2009-01-28 05:57:00,1.74455,1.74455,1.7441,1.7441,5759255.0
2009-01-28 05:58:00,1.74422,1.74487,1.74412,1.74487,11890455.0
2009-01-28 05:59:00,1.74493,1.74501,1.7449,1.74495,3311901.0
2009-01-28 06:00:00,1.74488,1.74501,1.74472,1.74484,7864448.0
2009-01-28 06:01:00,1.74482,1.74482,1.74436,1.74436,4982172.0
2009-01-28 06:02:00,1.74416,1.74416,1.74346,1.74346,19092429.0
2009-01-28 06:03:00,1.7442,1.74457,1.7442,1.7445,2604067.0
2009-01-28 06:04:00,1.74464,1.74471,1.74434,1.7445,28298969.0
2009-01-28 06:05:00,1.74452,1.74452,1.74424,1.74424,1682975.0
2009-01-28 06:06:00,1.74416,1.74442,1.74416,1.74438,9754608.0
2009-01-28 06:07:00,1.74437,1.74437,1.74424,1.7443,19758953.0
2009-01-28 06:08:00,1.74438,1.74443,1.74437,1.74437,8723500.0
2009-01-28 06:09:00,1.74421,1.74473,1.74421,1.74473,4908473.0
2009-01-28 06:10:00,1.74476,1.74523,1.74472,1.7451,4104138.0
2009-01-28 06:11:00,1.74496,1.74498,1.74451,1.74456,17735588.0
2009-01-28 06:12:00,1.74439,1.74439,1.74397,1.7443,14278728.0
2009-01-28 06:13:00,1.74447,1.74449,1.74424,1.74424,18448975.0
2009-01-28 06:14:00,1.74438,1.74455,1.74419,1.74419,3130974.0
2009-01-28 06:15:00,1.74418,1.74446,1.74413,1.74446,1693942.0
2009-01-28 06:16:00,1.74444,1.74445,1.74428,1.74438,4306380.0
2009-01-28 06:17:00,1.7443,1.74489,1.74427,1.74489,12772114.0
2009-01-28 06:18:00,1.74477,1.74483,1.74467,1.74483,10281222.0
2009-01-28 06:19:00,1.74458,1.74461,1.7444,1.7444,9258732.0
2009-01-28 06:20:00,1.74449,1.74467,1.74449,1.74467,13389448.0
2009-01-28 06:21:00,1.74473,1.7449,1.74469,1.74469,5515082.0
2009-01-28 06:22:00,1.74465,1.74572,1.74465,1.74572,10663660.0
2009-01-28 06:23:00,1.74577,1.7458,1.74568,1.7458,13264037.0
2009-01-28 06:24:00,1.74572,1.74587,1.74549,1.74587,6027043.0
2009-01-28 06:25:00,1.74592,1.7463,1.74592,1.7463,6500802.0
2009-01-28 06:26:00,1.74622,1.74629,1.74605,1.74605,1471889.0
2009-01-28 06:27:00,1.74617,1.74637,1.74617,1.74637,1611960.0
2009-01-28 06:28:00,1.74654,1.74757,1.74654,1.74757,5626866.0
2009-01-28 06:29:00,1.74758,1.74758,1.74725,1.74725,5228042.0
2009-01-28 06:30:00,1.74718,1.7476,1.74718,1.7476,4486680.0
2009-01-28 06:31:00,1.74753,1.74757,1.7472,1.74753,5014643.0
2009-01-28 06:32:00,1.74741,1.74754,1.74738,1.74745,3961187.0
2009-01-28 06:33:00,1.74728,1.74728,1.7467,1.74693,45553559.0
2009-01-28 06:34:00,1.74706,1.74745,1.74668,1.74668,6180733.0
2009-01-28 06:35:00,1.74665,1.74731,1.74662,1.74711,1295716.0
2009-01-28 06:36:00,1.74744,1.74748,1.74738,1.74738,4369842.0
2009-01-28 06:37:00,1.74751,1.74774,1.74751,1.74772,6987972.0
2009-01-28 06:38:00,1.74766,1.74791,1.74763,1.74763,5756676.0
2009-01-28 06:39:00,1.74753,1.74753,1.74737,1.74751,42473261.0
2009-01-28 06:40:00,1.74744,1.74744,1.74675,1.74675,5699813.0
2009-01-28 06:41:00,1.74636,1.74636,1.74527,1.74527,8726454.0
2009-01-28 06:42:00,1.74553,1.74643,1.74553,1.74643,5620868.0
2009-01-28 06:43:00,1.74647,1.74647,1.74624,1.74643,9783912.0
2009-01-28 06:44:00,1.74646,1.74663,1.74634,1.74663,2491713.0
2009-01-28 06:45:00,1.74677,1.74694,1.7465,1.7465,6199337.0
2009-01-28 06:46:00,1.74635,1.74639,1.74616,1.74616,10289289.0
2009-01-28 06:47:00,1.74619,1.74628,1.7458,1.7458,21161374.0
2009-01-28 06:48:00,1.74575,1.74584,1.74568,1.74574,3828159.0
2009-01-28 06:49:00,1.74574,1.74583,1.74569,1.74578,10100055.0
2009-01-28 06:50:00,1.74592,1.74609,1.74584,1.74609,6654875.0
2009-01-28 06:51:00,1.74611,1.74611,1.7459,1.74599,11065955.0
2009-01-28 06:52:00,1.74588,1.74588,1.74564,1.74574,71781259.0
2009-01-28 06:53:00,1.74563,1.74563,1.74527,1.74558,3796619.0
2009-01-28 06:54:00,1.74559,1.74629,1.74559,1.74629,7642144.0
2009-01-28 06:55:00,1.74629,1.74629,1.74616,1.74621,10560335.0
2009-01-28 06:56:00,1.74629,1.74644,1.74629,1.74644,13266783.0
2009-01-28 06:57:00,1.74649,1.74666,1.74636,1.74636,2537848.0
2009-01-28 06:58:00,1.74654,1.74719,1.74654,1.74719,4383206.0
2009-01-28 06:59:00,1.74748,1.74861,1.74748,1.74861,3622068.0
2009-01-28 07:00:00,1.74881,1.74893,1.74873,1.74884,5255412.0
2009-01-28 07:01:00,1.7489,1.74898,1.7488,1.74883,5869592.0
2009-01-28 07:02:00,1.74903,1.74958,1.74903,1.74958,1426165.0
2009-01-28 07:03:00,1.74969,1.75037,1.74966,1.75037,10060976.0
2009-01-28 07:04:00,1.75071,1.7511,1.75071,1.75107,32594739.0
2009-01-28 07:05:00,1.75109,1.75138,1.75109,1.75117,6846589.0
2009-01-28 07:06:00,1.7509,1.7509,1.74993,1.74993,3595755.0
2009-01-28 07:07:00,1.74976,1.74976,1.749,1.7493,8636909.0
2009-01-28 07:08:00,1.74933,1.74933,1.74922,1.74922,9479628.0
2009-01-28 07:09:00,1.74902,1.74902,1.7487,1.7487,4570149.0
2009-01-28 07:10:00,1.7486,1.74865,1.74833,1.74834,5116066.0
2009-01-28 07:11:00,1.74846,1.74894,1.74846,1.74894,18005470.0
2009-01-28 07:12:00,1.74897,1.74931,1.74897,1.74931,1522670.0
2009-01-28 07:13:00,1.74942,1.74978,1.74942,1.74978,15653192.0
2009-01-28 07:14:00,1.74973,1.75044,1.74973,1.75037,791805.0
2009-01-28 07:15:00,1.75062,1.75099,1.75062,1.7509,15153987.0
2009-01-28 07:16:00,1.75064,1.75064,1.7504,1.7504,3358632.0
2009-01-28 07:17:00,1.75034,1.75034,1.75023,1.75023,9738060.0
2009-01-28 07:18:00,1.75022,1.75031,1.75011,1.75027,4692310.0
2009-01-28 07:19:00,1.74991,1.74991,1.74938,1.74975,11984891.0
2009-01-28 07:20:00,1.74972,1.75008,1.74972,1.75008,793548.0
2009-01-28 07:21:00,1.75013,1.75045,1.75013,1.75045,9887195.0
2009-01-28 07:22:00,1.75055,1.75072,1.75012,1.75056,13032199.0
2009-01-28 07:23:00,1.75056,1.75088,1.75056,1.75088,3071084.0
2009-01-28 07:24:00,1.75087,1.75087,1.7507,1.75082,2288737.0
2009-01-28 07:25:00,1.7506,1.7506,1.75019,1.75056,3817513.0
2009-01-28 07:26:00,1.75061,1.75085,1.75061,1.75085,6729118.0
2009-01-28 07:27:00,1.75112,1.75165,1.75112,1.75165,3658511.0
2009-01-28 07:28:00,1.75186,1.75235,1.75186,1.75235,17390092.0
2009-01-28 07:29:00,1.75217,1.75217,1.75159,1.75159,15610641.0
2009-01-28 07:30:00,1.75148,1.75195,1.75148,1.75153,4635236.0
2009-01-28 07:31:00,1.75149,1.75158,1.7514,1.7515,5061975.0
2009-01-28 07:32:00,1.75142,1.75142,1.75107,1.75107,568922.0
2009-01-28 07:33:00,1.75076,1.75076,1.75003,1.75003,5225230.0
2009-01-28 07:34:00,1.74982,1.74982,1.74941,1.74941,3779893.0
2009-01-28 07:35:00,1.74945,1.74958,1.74945,1.74958,11893979.0
2009-01-28 07:36:00,1.74949,1.74988,1.74949,1.74988,18149170.0
2009-01-28 07:37:00,1.75009,1.75047,1.74887,1.74887,2736335.0
2009-01-28 07:38:00,1.75023,1.75031,1.74979,1.75031,7906761.0
2009-01-28 07:39:00,1.75031,1.75032,1.7496,1.7496,7827179.0
2009-01-28 07:40:00,1.74964,1.74977,1.74964,1.74977,3818561.0
2009-01-28 07:41:00,1.74979,1.74979,1.74952,1.74952,1041491.0
2009-01-28 07:42:00,1.74936,1.74936,1.7491,1.7491,2325567.0
2009-01-28 07:43:00,1.74899,1.74899,1.74839,1.74839,1162479.0
2009-01-28 07:44:00,1.74829,1.74829,1.74798,1.74805,4598951.0
2009-01-28 07:45:00,1.74806,1.74826,1.74781,1.74811,3527353.0
2009-01-28 07:46:00,1.74801,1.74811,1.74782,1.74782,46537776.0
2009-01-28 07:47:00,1.74771,1.74784,1.74762,1.74762,11594497.0
2009-01-28 07:48:00,1.74769,1.74769,1.74761,1.74768,13162105.0
2009-01-28 07:49:00,1.74771,1.74771,1.74583,1.74679,3612529.0
2009-01-28 07:50:00,1.74672,1.74688,1.74658,1.74688,16251148.0
2009-01-28 07:51:00,1.74698,1.74738,1.74698,1.74738,3276955.0
2009-01-28 07:52:00,1.74745,1.74774,1.74745,1.74774,3747589.0
2009-01-28 07:53:00,1.74784,1.74815,1.74784,1.74815,5129521.0
2009-01-28 07:54:00,1.74806,1.74859,1.74806,1.74859,5843825.0
2009-01-28 07:55:00,1.74886,1.7491,1.74886,1.7491,61325189.0
2009-01-28 07:56:00,1.74934,1.7501,1.74934,1.74979,5446636.0
2009-01-28 07:57:00,1.74989,1.74999,1.74988,1.74988,14007602.0
2009-01-28 07:58:00,1.74983,1.74983,1.74942,1.74942,11644849.0
2009-01-28 07:59:00,1.74942,1.74951,1.74922,1.74948,8538052.0
2009-01-28 08:00:00,1.74943,1.74958,1.74921,1.74958,6147681.0
2009-01-28 08:01:00,1.74966,1.74987,1.74966,1.74983,47831730.0
2009-01-28 08:02:00,1.74986,1.74987,1.74969,1.74987,4568311.0
2009-01-28 08:03:00,1.74986,1.7499,1.74978,1.74986,2519227.0
2009-01-28 08:04:00,1.74983,1.7499,1.74973,1.74984,3980958.0
2009-01-28 08:05:00,1.74981,1.75,1.74981,1.75,4917634.0
2009-01-28 08:06:00,1.75009,1.75016,1.75008,1.75015,4295811.0
2009-01-28 08:07:00,1.75011,1.75011,1.74994,1.75,7298674.0
2009-01-28 08:08:00,1.74991,1.74991,1.74945,1.74963,13367600.0
2009-01-28 08:09:00,1.74964,1.74969,1.74945,1.74945,8266280.0
2009-01-28 08:10:00,1.74929,1.74929,1.74771,1.74778,15379188.0
2009-01-28 08:11:00,1.74743,1.74769,1.74743,1.74766,2574236.0
2009-01-28 08:12:00,1.74772,1.74776,1.74753,1.74774,9703776.0
2009-01-28 08:13:00,1.74766,1.74776,1.74745,1.74776,4255305.0
2009-01-28 08:14:00,1.748,1.74858,1.748,1.74858,7402284.0
2009-01-28 08:15:00,1.74862,1.74879,1.74862,1.74873,17512605.0
2009-01-28 08:16:00,1.74868,1.74887,1.74866,1.74877,2142522.0
2009-01-28 08:17:00,1.74888,1.74926,1.74886,1.74926,2364342.0
2009-01-28 08:18:00,1.74924,1.74924,1.74896,1.74896,2594325.0
2009-01-28 08:19:00,1.74888,1.74888,1.74837,1.74837,3685145.0
2009-01-28 08:20:00,1.7484,1.74842,1.74828,1.74832,6586735.0
2009-01-28 08:21:00,1.74826,1.74826,1.74786,1.74787,10988253.0
2009-01-28 08:22:00,1.74782,1.74782,1.74753,1.74782,1096073.0
2009-01-28 08:23:00,1.74792,1.74827,1.74792,1.74827,4816277.0
2009-01-28 08:24:00,1.74831,1.74831,1.74824,1.74831,2257167.0
2009-01-28 08:25:00,1.74829,1.74829,1.74793,1.74793,5998451.0
2009-01-28 08:26:00,1.74785,1.7479,1.74777,1.7478,7392648.0
2009-01-28 08:27:00,1.74765,1.74765,1.74738,1.74738,15851017.0
2009-01-28 08:28:00,1.74739,1.74745,1.74733,1.74733,4778293.0
2009-01-28 08:29:00,1.74717,1.74717,1.74664,1.74674,6743941.0
2009-01-28 08:30:00,1.74659,1.74659,1.74605,1.74605,4447692.0
2009-01-28 08:31:00,1.74583,1.74657,1.74577,1.74657,3454135.0
2009-01-28 08:32:00,1.74687,1.74708,1.74674,1.74674,2580444.0
2009-01-28 08:33:00,1.74666,1.74672,1.74665,1.74666,4625697.0
2009-01-28 08:34:00,1.74676,1.74694,1.74676,1.74685,21664482.0
2009-01-28 08:35:00,1.74673,1.74673,1.74635,1.74635,7259696.0
2009-01-28 08:36:00,1.74625,1.74659,1.74599,1.74659,5151148.0
2009-01-28 08:37:00,1.74654,1.74659,1.74647,1.7465,3860094.0
2009-01-28 08:38:00,1.74666,1.74679,1.74662,1.74671,4100588.0
2009-01-28 08:39:00,1.74662,1.74672,1.74662,1.74662,1995733.0
2009-01-28 08:40:00,1.74666,1.74695,1.74666,1.74695,4076835.0
2009-01-28 08:41:00,1.74711,1.74817,1.74711,1.74817,7399694.0
2009-01-28 08:42:00,1.74819,1.74821,1.74774,1.74774,21671215.0
2009-01-28 08:43:00,1.74767,1.7477,1.74752,1.7477,3532371.0
2009-01-28 08:44:00,1.74776,1.74809,1.74776,1.74786,5099983.0
2009-01-28 08:45:00,1.74779,1.748,1.74777,1.748,5200146.0
2009-01-28 08:46:00,1.7483,1.74889,1.7483,1.74889,2178205.0
2009-01-28 08:47:00,1.74901,1.74962,1.74901,1.74962,13815255.0
2009-01-28 08:48:00,1.74994,1.75042,1.74994,1.75042,4406074.0
2009-01-28 08:49:00,1.75027,1.75027,1.74985,1.74993,16889138.0
2009-01-28 08:50:00,1.74988,1.74991,1.74952,1.74952,21468612.0
2009-01-28 08:51:00,1.74941,1.74941,1.74919,1.74919,4228146.0
2009-01-28 08:52:00,1.74929,1.7494,1.74928,1.74934,45623962.0
2009-01-28 08:53:00,1.74932,1.74932,1.74884,1.74922,3123402.0
2009-01-28 08:54:00,1.74926,1.74947,1.74923,1.74947,2300397.0
2009-01-28 08:55:00,1.74957,1.74982,1.74957,1.74981,1087839.0
2009-01-28 08:56:00,1.74984,1.74988,1.74968,1.74973,4452104.0
2009-01-28 08:57:00,1.74972,1.7502,1.74972,1.74997,5974737.0
2009-01-28 08:58:00,1.7499,1.7499,1.7496,1.74963,10772898.0
2009-01-28 08:59:00,1.74945,1.74974,1.74916,1.74974,3992754.0
2009-01-28 09:00:00,1.75011,1.75044,1.75008,1.75008,15583947.0
2009-01-28 09:01:00,1.74984,1.74984,1.74912,1.74912,5164842.0
2009-01-28 09:02:00,1.74911,1.74937,1.74887,1.74887,6010148.0
2009-01-28 09:03:00,1.74876,1.74876,1.74831,1.74837,5011322.0
2009-01-28 09:04:00,1.74833,1.74882,1.74833,1.74882,6682687.0
2009-01-28 09:05:00,1.74902,1.74945,1.74902,1.7493,6405383.0
2009-01-28 09:06:00,1.74913,1.74919,1.74871,1.74871,8076065.0
2009-01-28 09:07:00,1.74845,1.74867,1.74828,1.74846,4162754.0
2009-01-28 09:08:00,1.74852,1.74909,1.74852,1.74893,86548014.0
2009-01-28 09:09:00,1.7491,1.74931,1.7491,1.7493,16516926.0
2009-01-28 09:10:00,1.74911,1.74911,1.74851,1.74858,3294066.0
2009-01-28 09:11:00,1.74865,1.74865,1.74845,1.74846,8466668.0
2009-01-28 09:12:00,1.74838,1.74838,1.74781,1.74781,9559914.0
2009-01-28 09:13:00,1.74759,1.74774,1.74739,1.74771,3423441.0
2009-01-28 09:14:00,1.74749,1.7478,1.74748,1.7478,7709275.0
2009-01-28 09:15:00,1.74775,1.74775,1.74727,1.74727,3500757.0
2009-01-28 09:16:00,1.74712,1.74712,1.74678,1.74678,23339808.0
2009-01-28 09:17:00,1.7468,1.74702,1.74658,1.74658,2529614.0
2009-01-28 09:18:00,1.7467,1.74762,1.7467,1.74762,1654319.0
2009-01-28 09:19:00,1.74762,1.74762,1.74633,1.74633,2775368.0
2009-01-28 09:20:00,1.74626,1.74667,1.74626,1.74643,1311497.0
2009-01-28 09:21:00,1.74645,1.74653,1.74635,1.74635,1283600.0
2009-01-28 09:22:00,1.74636,1.74665,1.74625,1.74665,54901422.0
2009-01-28 09:23:00,1.74667,1.74709,1.74667,1.74709,1821004.0
2009-01-28 09:24:00,1.7471,1.74784,1.7471,1.74784,43404300.0
2009-01-28 09:25:00,1.74807,1.74893,1.74807,1.74893,4094797.0
2009-01-28 09:26:00,1.74891,1.74901,1.7488,1.74901,14460030.0
2009-01-28 09:27:00,1.74927,1.74946,1.74918,1.74946,2828857.0
2009-01-28 09:28:00,1.74977,1.75018,1.74954,1.74954,7476944.0
2009-01-28 09:29:00,1.74933,1.74933,1.74826,1.74826,2099387.0
2009-01-28 09:30:00,1.74828,1.74828,1.74679,1.74792,49260756.0
2009-01-28 09:31:00,1.74765,1.74765,1.74685,1.7473,4446070.0
2009-01-28 09:32:00,1.74727,1.7474,1.74627,1.74627,39318069.0
2009-01-28 09:33:00,1.7462,1.7462,1.74544,1.74544,4128221.0
2009-01-28 09:34:00,1.74547,1.74547,1.74508,1.74508,5319503.0
2009-01-28 09:35:00,1.74502,1.74611,1.74352,1.74611,1322013.0
2009-01-28 09:36:00,1.7463,1.74644,1.74625,1.74627,5314945.0
2009-01-28 09:37:00,1.74609,1.74609,1.74552,1.74603,462460.0
2009-01-28 09:38:00,1.74618,1.74684,1.74615,1.74684,7918001.0
2009-01-28 09:39:00,1.74679,1.74679,1.74578,1.74578,22576245.0
2009-01-28 09:40:00,1.74569,1.74569,1.74368,1.74368,30258120.0
2009-01-28 09:41:00,1.74354,1.74354,1.74274,1.74274,2549849.0
2009-01-28 09:42:00,1.74264,1.74264,1.74124,1.74124,5671652.0
2009-01-28 09:43:00,1.74119,1.74119,1.74062,1.74069,6690494.0
2009-01-28 09:44:00,1.74052,1.74059,1.74009,1.74009,5045087.0
2009-01-28 09:45:00,1.74025,1.74061,1.74017,1.74061,4617078.0
2009-01-28 09:46:00,1.74057,1.741,1.74057,1.741,9628463.0
2009-01-28 09:47:00,1.74109,1.74114,1.74101,1.74114,42666048.0
2009-01-28 09:48:00,1.74126,1.74323,1.74126,1.74323,2100394.0
2009-01-28 09:49:00,1.74336,1.74348,1.74335,1.74347,8264449.0
2009-01-28 09:50:00,1.74333,1.74333,1.74258,1.74258,3057195.0
2009-01-28 09:51:00,1.74262,1.7428,1.74182,1.74182,6207448.0
2009-01-28 09:52:00,1.74165,1.7417,1.74121,1.74134,52955401.0
2009-01-28 09:53:00,1.74141,1.74141,1.74053,1.74053,4067704.0
2009-01-28 09:54:00,1.7404,1.7404,1.73818,1.7382,23748768.0
2009-01-28 09:55:00,1.73811,1.73919,1.7381,1.73919,3887025.0
2009-01-28 09:56:00,1.73918,1.73918,1.73885,1.73893,5638171.0
2009-01-28 09:57:00,1.73867,1.73867,1.73826,1.73854,12337159.0
2009-01-28 09:58:00,1.73824,1.73824,1.73777,1.7382,2140799.0
2009-01-28 09:59:00,1.73835,1.73934,1.73835,1.73912,37464093.0
2009-01-28 10:00:00,1.73927,1.73978,1.73927,1.73978,3508454.0
2009-01-28 10:01:00,1.73985,1.74024,1.73946,1.73968,2264224.0
2009-01-28 10:02:00,1.74003,1.7401,1.73964,1.73994,8427932.0
2009-01-28 10:03:00,1.73987,1.74029,1.73987,1.74029,4817432.0
2009-01-28 10:04:00,1.74032,1.74155,1.74032,1.74137,97932450.0
2009-01-28 10:05:00,1.74168,1.74181,1.74161,1.74181,5586987.0
2009-01-28 10:06:00,1.74219,1.7427,1.74214,1.7427,18724266.0
2009-01-28 10:07:00,1.74296,1.74321,1.74285,1.74285,1613021.0
2009-01-28 10:08:00,1.743,1.74463,1.743,1.74463,13298708.0
2009-01-28 10:09:00,1.74482,1.7455,1.74482,1.74512,30252222.0
2009-01-28 10:10:00,1.74499,1.74516,1.74483,1.74483,3042486.0
2009-01-28 10:11:00,1.74486,1.74507,1.74486,1.74499,18306297.0
2009-01-28 10:12:00,1.74492,1.74492,1.74358,1.74358,8168263.0
2009-01-28 10:13:00,1.74341,1.74341,1.74091,1.74091,6716220.0
2009-01-28 10:14:00,1.74064,1.74064,1.7401,1.74013,15308090.0
2009-01-28 10:15:00,1.73981,1.74102,1.73981,1.74102,5521824.0
2009-01-28 10:16:00,1.74121,1.74132,1.74084,1.74084,15038059.0
2009-01-28 10:17:00,1.74076,1.74076,1.74039,1.7407,8492319.0
2009-01-28 10:18:00,1.74102,1.74146,1.74102,1.74116,10337340.0
2009-01-28 10:19:00,1.74088,1.74095,1.74063,1.74095,9547907.0
2009-01-28 10:20:00,1.74117,1.74148,1.74102,1.74148,3023064.0
2009-01-28 10:21:00,1.74173,1.74199,1.74173,1.74191,652464.0
2009-01-28 10:22:00,1.74148,1.74208,1.74148,1.74208,7352304.0
2009-01-28 10:23:00,1.74243,1.74308,1.74243,1.74308,8565594.0
2009-01-28 10:24:00,1.74313,1.74369,1.74308,1.74333,13701198.0
2009-01-28 10:25:00,1.74326,1.74326,1.74284,1.74284,9826765.0
2009-01-28 10:26:00,1.7428,1.7428,1.74233,1.74233,8367084.0
2009-01-28 10:27:00,1.74226,1.74226,1.74171,1.74171,18063034.0
2009-01-28 10:28:00,1.74167,1.74167,1.74113,1.74113,9954876.0
2009-01-28 10:29:00,1.74127,1.74169,1.74116,1.74116,17820888.0
2009-01-28 10:30:00,1.74124,1.74179,1.74124,1.74174,18494798.0
2009-01-28 10:31:00,1.74179,1.74306,1.74179,1.74306,3124699.0
2009-01-28 10:32:00,1.74308,1.74415,1.74308,1.74408,1328074.0
2009-01-28 10:33:00,1.74409,1.7442,1.7439,1.7439,25882647.0
2009-01-28 10:34:00,1.74388,1.74388,1.74345,1.74345,5165323.0
2009-01-28 10:35:00,1.74347,1.74347,1.7428,1.74309,3256868.0
2009-01-28 10:36:00,1.74307,1.74344,1.74307,1.74344,2239627.0
2009-01-28 10:37:00,1.74349,1.74384,1.7432,1.74384,2707442.0
2009-01-28 10:38:00,1.74388,1.74423,1.74388,1.74423,2574734.0
2009-01-28 10:39:00,1.74423,1.74455,1.74423,1.74455,3393574.0
2009-01-28 10:40:00,1.74446,1.74493,1.74353,1.74353,6982068.0
2009-01-28 10:41:00,1.74498,1.74554,1.74498,1.74554,7870528.0
2009-01-28 10:42:00,1.74553,1.7458,1.74521,1.74526,2014646.0
2009-01-28 10:43:00,1.74543,1.74708,1.74543,1.7463,87164542.0
2009-01-28 10:44:00,1.74622,1.74633,1.74622,1.74633,7259062.0
2009-01-28 10:45:00,1.74626,1.74626,1.7458,1.7458,6634010.0
2009-01-28 10:46:00,1.74571,1.74584,1.74571,1.74584,25289880.0
2009-01-28 10:47:00,1.74593,1.74626,1.74593,1.74613,4762584.0
2009-01-28 10:48:00,1.74612,1.74627,1.74596,1.74627,5045640.0
2009-01-28 10:49:00,1.74645,1.74731,1.74645,1.74731,7521644.0
2009-01-28 10:50:00,1.74737,1.7483,1.74737,1.7483,6414341.0
2009-01-28 10:51:00,1.7483,1.7487,1.7483,1.7487,3505546.0
2009-01-28 10:52:00,1.74877,1.74916,1.74876,1.74916,4185053.0
2009-01-28 10:53:00,1.74921,1.74976,1.74921,1.74969,9231680.0
2009-01-28 10:54:00,1.74962,1.75,1.74925,1.75,10459618.0
2009-01-28 10:55:00,1.74993,1.74993,1.74929,1.74929,1022613.0
2009-01-28 10:56:00,1.74912,1.74912,1.74731,1.74731,17187495.0
2009-01-28 10:57:00,1.74737,1.74799,1.74737,1.74799,1481781.0
2009-01-28 10:58:00,1.74811,1.74811,1.74764,1.74764,7375603.0
2009-01-28 10:59:00,1.74753,1.74818,1.74753,1.74793,4623515.0
2009-01-28 11:00:00,1.74805,1.74853,1.74805,1.74834,7128304.0
2009-01-28 11:01:00,1.74837,1.74855,1.74823,1.74826,154474110.0
2009-01-28 11:02:00,1.74796,1.74796,1.74715,1.74715,4870137.0
2009-01-28 11:03:00,1.74717,1.74759,1.74714,1.7472,20891997.0
2009-01-28 11:04:00,1.74709,1.74718,1.74676,1.74676,1714748.0
2009-01-28 11:05:00,1.74649,1.74649,1.74604,1.74604,3439730.0
2009-01-28 11:06:00,1.7458,1.7458,1.74541,1.7457,1176223.0
2009-01-28 11:07:00,1.74594,1.74684,1.74594,1.74684,6935223.0
2009-01-28 11:08:00,1.7469,1.74695,1.74686,1.74686,8140931.0
2009-01-28 11:09:00,1.74674,1.74674,1.74648,1.74648,3145362.0
2009-01-28 11:10:00,1.74641,1.74674,1.74609,1.74609,1842688.0
2009-01-28 11:11:00,1.74597,1.74597,1.74508,1.74508,18835654.0
2009-01-28 11:12:00,1.74505,1.74505,1.74406,1.74406,44280758.0
2009-01-28 11:13:00,1.74401,1.74401,1.74327,1.74327,16200545.0
2009-01-28 11:14:00,1.74351,1.74385,1.74318,1.74318,3317674.0
2009-01-28 11:15:00,1.74322,1.74397,1.74322,1.74371,82191394.0
2009-01-28 11:16:00,1.74365,1.74391,1.74364,1.74391,26659930.0
2009-01-28 11:17:00,1.74364,1.74364,1.74297,1.74312,2817578.0
2009-01-28 11:18:00,1.74328,1.7441,1.74328,1.7441,4090950.0
2009-01-28 11:19:00,1.74421,1.74468,1.74421,1.74468,15236045.0
2009-01-28 11:20:00,1.74473,1.74503,1.74473,1.74503,12453883.0
2009-01-28 11:21:00,1.74534,1.74534,1.74477,1.74522,16682232.0
2009-01-28 11:22:00,1.74547,1.74555,1.74502,1.74502,17902398.0
2009-01-28 11:23:00,1.74493,1.74493,1.74405,1.7441,3240337.0
2009-01-28 11:24:00,1.74399,1.74399,1.74265,1.74289,215198262.0
2009-01-28 11:25:00,1.74274,1.74274,1.74214,1.74214,4890106.0
2009-01-28 11:26:00,1.7419,1.7419,1.74141,1.7415,25229712.0
2009-01-28 11:27:00,1.74152,1.74171,1.74152,1.74166,30775900.0
2009-01-28 11:28:00,1.74166,1.74166,1.74128,1.74128,1860702.0
2009-01-28 11:29:00,1.74095,1.74095,1.73984,1.73984,1516961.0
2009-01-28 11:30:00,1.73976,1.73976,1.73951,1.73971,3026142.0
2009-01-28 11:31:00,1.7397,1.74011,1.73953,1.74006,2307204.0
2009-01-28 11:32:00,1.74,1.74028,1.73999,1.73999,12259525.0
2009-01-28 11:33:00,1.73973,1.73988,1.73968,1.73985,2536551.0
2009-01-28 11:34:00,1.73989,1.73989,1.73909,1.73909,5951968.0
2009-01-28 11:35:00,1.73886,1.73886,1.73839,1.73839,2396276.0
2009-01-28 11:36:00,1.73834,1.73834,1.73806,1.73806,7854147.0
2009-01-28 11:37:00,1.7378,1.73851,1.7378,1.73819,18820824.0
2009-01-28 11:38:00,1.73821,1.73937,1.73821,1.73924,18967860.0
2009-01-28 11:39:00,1.73937,1.73953,1.73932,1.73953,2811043.0
2009-01-28 11:40:00,1.73979,1.74034,1.73958,1.74034,6256353.0
2009-01-28 11:41:00,1.74034,1.74135,1.74034,1.74134,9230567.0
2009-01-28 11:42:00,1.74137,1.74137,1.74083,1.74087,9515169.0
2009-01-28 11:43:00,1.74073,1.74073,1.73947,1.73947,2489121.0
2009-01-28 11:44:00,1.73943,1.73943,1.73849,1.73899,43405148.0
2009-01-28 11:45:00,1.73921,1.73961,1.73921,1.73961,2698396.0
2009-01-28 11:46:00,1.73984,1.74027,1.73984,1.74026,16934290.0
2009-01-28 11:47:00,1.74017,1.74017,1.73937,1.73939,8216139.0
2009-01-28 11:48:00,1.73939,1.73939,1.73891,1.73899,24473746.0
2009-01-28 11:49:00,1.73899,1.73899,1.73859,1.73862,10720418.0
2009-01-28 11:50:00,1.73825,1.73853,1.73814,1.73853,8070272.0
2009-01-28 11:51:00,1.73882,1.73921,1.73867,1.73867,12167491.0
2009-01-28 11:52:00,1.73864,1.73864,1.73778,1.73778,713258.0
2009-01-28 11:53:00,1.73775,1.73804,1.73774,1.73774,9525650.0
2009-01-28 11:54:00,1.7377,1.7377,1.73746,1.7376,2423167.0
2009-01-28 11:55:00,1.73765,1.73765,1.73734,1.73746,5544161.0
2009-01-28 11:56:00,1.73766,1.73834,1.73766,1.73834,7399778.0
2009-01-28 11:57:00,1.73857,1.73966,1.73857,1.73966,3405814.0
2009-01-28 11:58:00,1.74,1.74065,1.73982,1.74065,25951035.0
2009-01-28 11:59:00,1.74068,1.74068,1.73901,1.73901,18388046.0
2009-01-28 12:00:00,1.73907,1.74048,1.73907,1.74048,51885260.0
2009-01-28 12:01:00,1.74065,1.74094,1.74065,1.74079,2107631.0
2009-01-28 12:02:00,1.74069,1.74069,1.73966,1.73966,1676559.0
2009-01-28 12:03:00,1.73934,1.73934,1.73789,1.73789,6909453.0
2009-01-28 12:04:00,1.73807,1.73835,1.73807,1.73832,4254996.0
2009-01-28 12:05:00,1.73851,1.739,1.73851,1.739,26965392.0
2009-01-28 12:06:00,1.73922,1.73986,1.73921,1.73986,4256404.0
2009-01-28 12:07:00,1.73994,1.74021,1.73993,1.74021,5159834.0
2009-01-28 12:08:00,1.74021,1.74054,1.74021,1.74054,16658315.0
2009-01-28 12:09:00,1.74056,1.74243,1.74056,1.74197,49780095.0
2009-01-28 12:10:00,1.74202,1.74267,1.74202,1.74267,6481361.0
2009-01-28 12:11:00,1.74269,1.74269,1.74233,1.74249,6944818.0
2009-01-28 12:12:00,1.74259,1.74306,1.74259,1.74306,3264062.0
2009-01-28 12:13:00,1.74316,1.74316,1.74287,1.74287,8790734.0
2009-01-28 12:14:00,1.74283,1.74292,1.74272,1.74281,330064072.0
2009-01-28 12:15:00,1.74259,1.74259,1.74191,1.74212,3325794.0
2009-01-28 12:16:00,1.74217,1.74217,1.74184,1.74187,16330650.0
2009-01-28 12:17:00,1.74204,1.74293,1.74204,1.74293,2988818.0
2009-01-28 12:18:00,1.74322,1.74416,1.74322,1.74416,113280612.0
2009-01-28 12:19:00,1.7441,1.74411,1.7435,1.74411,34119603.0
2009-01-28 12:20:00,1.7443,1.74472,1.7443,1.74472,3108105.0
2009-01-28 12:21:00,1.74488,1.74619,1.74488,1.74583,11918197.0
2009-01-28 12:22:00,1.74577,1.74583,1.74549,1.74549,961008.0
2009-01-28 12:23:00,1.74568,1.74632,1.74543,1.74543,7830824.0
2009-01-28 12:24:00,1.74541,1.74541,1.74505,1.74505,2866491.0
2009-01-28 12:25:00,1.74481,1.74491,1.74448,1.74448,2985748.0
2009-01-28 12:26:00,1.74424,1.74456,1.74424,1.7443,7551180.0
2009-01-28 12:27:00,1.74423,1.74423,1.74347,1.74347,6020513.0
2009-01-28 12:28:00,1.74327,1.74327,1.74281,1.74302,5322253.0
2009-01-28 12:29:00,1.7431,1.74355,1.7431,1.74355,2443271.0
2009-01-28 12:30:00,1.74349,1.74407,1.74338,1.74407,4418101.0
2009-01-28 12:31:00,1.74407,1.74521,1.74407,1.74521,74864496.0
2009-01-28 12:32:00,1.74547,1.74619,1.74547,1.74619,45460733.0
2009-01-28 12:33:00,1.74604,1.74604,1.74519,1.74519,12533451.0
2009-01-28 12:34:00,1.74496,1.74521,1.74469,1.74513,5969178.0
2009-01-28 12:35:00,1.74484,1.74484,1.74443,1.74443,5001531.0
2009-01-28 12:36:00,1.74437,1.74457,1.74414,1.74414,6753284.0
2009-01-28 12:37:00,1.74459,1.74494,1.74459,1.74494,2027896.0
2009-01-28 12:38:00,1.74494,1.74544,1.74494,1.74544,5243924.0
2009-01-28 12:39:00,1.74549,1.74591,1.74549,1.74574,3828416.0
2009-01-28 12:40:00,1.74577,1.74589,1.74571,1.74589,20115693.0
2009-01-28 12:41:00,1.74585,1.74585,1.74515,1.74533,5349830.0
2009-01-28 12:42:00,1.74514,1.74514,1.74436,1.74436,33184560.0
2009-01-28 12:43:00,1.74432,1.74469,1.74432,1.74469,3448414.0
2009-01-28 12:44:00,1.74468,1.74468,1.74444,1.7445,6572318.0
2009-01-28 12:45:00,1.74456,1.74539,1.74456,1.74539,7552836.0
2009-01-28 12:46:00,1.74567,1.74594,1.74534,1.74534,13847178.0
2009-01-28 12:47:00,1.74534,1.74534,1.74486,1.74491,4904388.0
2009-01-28 12:48:00,1.74497,1.74498,1.74475,1.74479,1189508.0
2009-01-28 12:49:00,1.74502,1.74565,1.74502,1.74504,30977228.0
2009-01-28 12:50:00,1.74498,1.74522,1.74481,1.74522,1188702.0
2009-01-28 12:51:00,1.74528,1.74587,1.74528,1.74548,1410445.0
2009-01-28 12:52:00,1.74521,1.74521,1.74492,1.74499,18609594.0
2009-01-28 12:53:00,1.74488,1.74488,1.74443,1.74448,370453.0
2009-01-28 12:54:00,1.7444,1.74454,1.74414,1.74454,20921606.0
2009-01-28 12:55:00,1.74469,1.74498,1.74469,1.74479,2341726.0
2009-01-28 12:56:00,1.74468,1.74468,1.74448,1.74456,4534295.0
2009-01-28 12:57:00,1.74468,1.74481,1.74468,1.74478,9746566.0
2009-01-28 12:58:00,1.74489,1.74545,1.74489,1.74545,37137715.0
2009-01-28 12:59:00,1.7455,1.74558,1.74516,1.74516,4638906.0
2009-01-28 13:00:00,1.7451,1.7451,1.74416,1.74416,38412032.0
2009-01-28 13:01:00,1.7441,1.7441,1.74252,1.74252,19390050.0
2009-01-28 13:02:00,1.74271,1.74299,1.74271,1.74298,6494150.0
2009-01-28 13:03:00,1.74326,1.74424,1.74326,1.7442,3589514.0
2009-01-28 13:04:00,1.74435,1.74435,1.74359,1.74359,28156434.0
2009-01-28 13:05:00,1.74336,1.74336,1.74255,1.74266,3898786.0
2009-01-28 13:06:00,1.74269,1.74269,1.74203,1.74203,7802595.0
2009-01-28 13:07:00,1.74182,1.74214,1.74138,1.74214,5864792.0
2009-01-28 13:08:00,1.74235,1.74326,1.74235,1.74326,17525274.0
2009-01-28 13:09:00,1.74349,1.74361,1.74347,1.74347,4437991.0
2009-01-28 13:10:00,1.74334,1.74354,1.74298,1.74298,7323292.0
2009-01-28 13:11:00,1.74296,1.74296,1.74259,1.7427,6185439.0
2009-01-28 13:12:00,1.74266,1.74314,1.74266,1.74314,3417675.0
2009-01-28 13:13:00,1.74341,1.7443,1.74341,1.7443,10890278.0
2009-01-28 13:14:00,1.74461,1.74503,1.74445,1.7449,17392377.0
2009-01-28 13:15:00,1.7446,1.7446,1.74265,1.74376,71921034.0
2009-01-28 13:16:00,1.74363,1.74363,1.74263,1.74264,5463691.0
2009-01-28 13:17:00,1.74277,1.74375,1.74277,1.74375,4358979.0
2009-01-28 13:18:00,1.74397,1.7443,1.74397,1.7443,6769574.0
2009-01-28 13:19:00,1.74426,1.74426,1.74404,1.74422,7462242.0
2009-01-28 13:20:00,1.74427,1.74443,1.74421,1.74443,3565843.0
2009-01-28 13:21:00,1.74435,1.74472,1.74433,1.74472,1025347.0
2009-01-28 13:22:00,1.74482,1.7451,1.74482,1.74488,4072482.0
2009-01-28 13:23:00,1.74485,1.74536,1.74485,1.74536,11909376.0
2009-01-28 13:24:00,1.74553,1.7457,1.7455,1.74565,146675031.0
2009-01-28 13:25:00,1.74565,1.74615,1.74565,1.74604,1199259.0
2009-01-28 13:26:00,1.7459,1.7459,1.74515,1.74579,4184544.0
2009-01-28 13:27:00,1.74595,1.7461,1.74593,1.74599,3444127.0
2009-01-28 13:28:00,1.74585,1.74589,1.74574,1.74589,6893891.0
2009-01-28 13:29:00,1.74583,1.74605,1.74583,1.74599,3964824.0
2009-01-28 13:30:00,1.74583,1.74583,1.7455,1.74558,1674517.0
2009-01-28 13:31:00,1.74561,1.74571,1.7455,1.74571,4897000.0
2009-01-28 13:32:00,1.74574,1.74576,1.74557,1.74576,18624295.0
2009-01-28 13:33:00,1.74588,1.74635,1.74586,1.74635,2836968.0
2009-01-28 13:34:00,1.74639,1.74661,1.74639,1.74661,8127936.0
2009-01-28 13:35:00,1.74655,1.74655,1.74619,1.74644,6172938.0
2009-01-28 13:36:00,1.74635,1.74635,1.74594,1.74601,7825995.0
2009-01-28 13:37:00,1.74615,1.74727,1.74615,1.74724,3035672.0
2009-01-28 13:38:00,1.74748,1.74774,1.74736,1.74736,21182933.0
2009-01-28 13:39:00,1.74718,1.74742,1.74702,1.74718,1478142.0
2009-01-28 13:40:00,1.74725,1.74761,1.74725,1.74761,3551805.0
2009-01-28 13:41:00,1.74765,1.7478,1.74765,1.74769,6071027.0
2009-01-28 13:42:00,1.74763,1.74789,1.74763,1.74771,3779251.0
2009-01-28 13:43:00,1.74763,1.74763,1.74683,1.74683,11283871.0
2009-01-28 13:44:00,1.74694,1.74725,1.74694,1.74725,8418417.0
2009-01-28 13:45:00,1.74729,1.74769,1.74729,1.74769,11007313.0
2009-01-28 13:46:00,1.74771,1.74804,1.74771,1.74804,7117102.0
2009-01-28 13:47:00,1.7481,1.74841,1.7481,1.74833,9389491.0
2009-01-28 13:48:00,1.74856,1.74856,1.74779,1.74779,2086440.0
2009-01-28 13:49:00,1.7477,1.74794,1.7477,1.74794,3373161.0
2009-01-28 13:50:00,1.74779,1.74779,1.74767,1.74773,3821024.0
2009-01-28 13:51:00,1.74764,1.74774,1.74754,1.74774,8822727.0
2009-01-28 13:52:00,1.74785,1.74803,1.74777,1.7479,7861691.0
2009-01-28 13:53:00,1.74811,1.74868,1.74801,1.74868,1359113.0
2009-01-28 13:54:00,1.74889,1.74889,1.74854,1.74859,18444162.0
2009-01-28 13:55:00,1.74857,1.74857,1.74818,1.74818,3557866.0
2009-01-28 13:56:00,1.74809,1.74809,1.74728,1.74742,98278152.0
2009-01-28 13:57:00,1.74727,1.74727,1.74686,1.74709,52546120.0
2009-01-28 13:58:00,1.74712,1.74715,1.74699,1.74713,2505844.0
2009-01-28 13:59:00,1.74751,1.7481,1.74751,1.7481,2457854.0
2009-01-28 14:00:00,1.74828,1.74835,1.74811,1.74827,7347776.0
2009-01-28 14:01:00,1.74846,1.74893,1.74846,1.74893,7867440.0
2009-01-28 14:02:00,1.74884,1.74884,1.74803,1.74803,7046544.0
2009-01-28 14:03:00,1.74781,1.74781,1.74639,1.74639,13873507.0
2009-01-28 14:04:00,1.74627,1.74634,1.74594,1.74594,1376752.0
2009-01-28 14:05:00,1.74584,1.74584,1.74565,1.74577,1181368.0
2009-01-28 14:06:00,1.74599,1.74638,1.74599,1.74638,9447606.0
2009-01-28 14:07:00,1.74656,1.74758,1.74656,1.74758,13835200.0
2009-01-28 14:08:00,1.74758,1.74758,1.74723,1.74723,9751967.0
2009-01-28 14:09:00,1.7472,1.7472,1.74677,1.7468,13457133.0
2009-01-28 14:10:00,1.74677,1.74677,1.74508,1.74508,26696371.0
2009-01-28 14:11:00,1.74479,1.74501,1.74456,1.74501,7273627.0
2009-01-28 14:12:00,1.74507,1.74514,1.74489,1.74489,33817644.0
2009-01-28 14:13:00,1.74481,1.74482,1.74449,1.74449,11974966.0
2009-01-28 14:14:00,1.74448,1.74479,1.74448,1.74479,2739829.0
2009-01-28 14:15:00,1.74506,1.74546,1.74506,1.74546,11521172.0
2009-01-28 14:16:00,1.74543,1.74543,1.74497,1.74497,2367519.0
2009-01-28 14:17:00,1.74505,1.74539,1.74505,1.74539,9919616.0
2009-01-28 14:18:00,1.74541,1.74541,1.74464,1.74464,1997226.0
2009-01-28 14:19:00,1.74463,1.74466,1.7445,1.7445,3519135.0
2009-01-28 14:20:00,1.74442,1.74442,1.74422,1.74424,2741942.0
2009-01-28 14:21:00,1.74431,1.74483,1.74431,1.74483,5487785.0
2009-01-28 14:22:00,1.74485,1.74623,1.74485,1.74623,20855169.0
2009-01-28 14:23:00,1.74643,1.747,1.74541,1.74691,13920077.0
2009-01-28 14:24:00,1.74716,1.74757,1.74716,1.74733,4202376.0
2009-01-28 14:25:00,1.74729,1.74741,1.74717,1.74741,4177505.0
2009-01-28 14:26:00,1.74724,1.74724,1.74644,1.74644,9038278.0
2009-01-28 14:27:00,1.74642,1.74642,1.74606,1.74609,1146050.0
2009-01-28 14:28:00,1.74458,1.74596,1.74458,1.74569,8556520.0
2009-01-28 14:29:00,1.7456,1.7456,1.74535,1.74535,4203473.0
2009-01-28 14:30:00,1.74507,1.74528,1.74497,1.74523,10327631.0
2009-01-28 14:31:00,1.74512,1.74519,1.74486,1.74486,7603497.0
2009-01-28 14:32:00,1.74455,1.74455,1.74374,1.74399,14319998.0
2009-01-28 14:33:00,1.74399,1.74469,1.7436,1.74469,5228939.0
2009-01-28 14:34:00,1.74477,1.74501,1.74466,1.74501,11183372.0
2009-01-28 14:35:00,1.74502,1.74543,1.74492,1.74492,9362291.0
2009-01-28 14:36:00,1.7452,1.7452,1.74472,1.74482,11213034.0
2009-01-28 14:37:00,1.74497,1.74512,1.74475,1.74512,28749903.0
2009-01-28 14:38:00,1.74502,1.74572,1.74474,1.74572,8933957.0
2009-01-28 14:39:00,1.74602,1.7465,1.74602,1.7465,10772836.0
2009-01-28 14:40:00,1.74667,1.74707,1.74658,1.74707,11246057.0
2009-01-28 14:41:00,1.7471,1.74752,1.7471,1.74752,881220.0
2009-01-28 14:42:00,1.74755,1.74784,1.74725,1.74725,2750486.0
2009-01-28 14:43:00,1.74706,1.74706,1.74668,1.74692,1041057.0
2009-01-28 14:44:00,1.74691,1.74713,1.74691,1.74713,3177601.0
2009-01-28 14:45:00,1.74732,1.74732,1.74713,1.7472,7933470.0
2009-01-28 14:46:00,1.74729,1.74754,1.74729,1.74754,18673005.0
2009-01-28 14:47:00,1.74748,1.74797,1.74748,1.74797,11566061.0
2009-01-28 14:48:00,1.74805,1.74865,1.74805,1.74865,10716068.0
2009-01-28 14:49:00,1.7484,1.7484,1.74765,1.74765,3549847.0
2009-01-28 14:50:00,1.74771,1.74805,1.74771,1.748,34426400.0
2009-01-28 14:51:00,1.74801,1.74823,1.74801,1.74819,14143174.0
2009-01-28 14:52:00,1.7482,1.74821,1.74789,1.74789,1439084.0
2009-01-28 14:53:00,1.74786,1.74804,1.74782,1.74804,2752329.0
2009-01-28 14:54:00,1.74831,1.74861,1.74831,1.74861,3127203.0
2009-01-28 14:55:00,1.74858,1.74858,1.74806,1.74806,4106204.0
2009-01-28 14:56:00,1.74798,1.74798,1.74682,1.74704,8786976.0
2009-01-28 14:57:00,1.74709,1.7479,1.74709,1.7479,8980466.0
2009-01-28 14:58:00,1.74794,1.74872,1.74794,1.74833,20980862.0
2009-01-28 14:59:00,1.74805,1.74805,1.74702,1.74702,5232196.0
2009-01-28 15:00:00,1.74672,1.74672,1.74616,1.74616,7289123.0
2009-01-28 15:01:00,1.74621,1.74637,1.7456,1.7456,2809614.0
2009-01-28 15:02:00,1.74538,1.74593,1.74516,1.74593,1086935.0
2009-01-28 15:03:00,1.74578,1.74578,1.74544,1.74544,4812913.0
2009-01-28 15:04:00,1.74534,1.74581,1.74531,1.74581,6815460.0
2009-01-28 15:05:00,1.74617,1.74637,1.74617,1.74617,9982359.0
2009-01-28 15:06:00,1.74613,1.74629,1.74613,1.74628,3880948.0
2009-01-28 15:07:00,1.74653,1.74675,1.74653,1.74675,2019846.0
2009-01-28 15:08:00,1.74611,1.74628,1.74584,1.74584,28407342.0
2009-01-28 15:09:00,1.74586,1.74586,1.74572,1.74572,3754245.0
2009-01-28 15:10:00,1.74551,1.74551,1.7445,1.74469,8028639.0
2009-01-28 15:11:00,1.74454,1.74454,1.74328,1.74369,60659910.0
2009-01-28 15:12:00,1.74384,1.74398,1.74381,1.74384,28687433.0
2009-01-28 15:13:00,1.74381,1.74381,1.74343,1.74362,12841290.0
2009-01-28 15:14:00,1.74354,1.74359,1.74328,1.74331,3433583.0
2009-01-28 15:15:00,1.74328,1.74328,1.7426,1.74281,2917434.0
2009-01-28 15:16:00,1.74292,1.74303,1.74286,1.74289,5081139.0
2009-01-28 15:17:00,1.74279,1.74303,1.7426,1.74303,3416723.0
2009-01-28 15:18:00,1.74304,1.7432,1.74304,1.74311,43924900.0
2009-01-28 15:19:00,1.74319,1.7433,1.7431,1.74318,4733518.0
2009-01-28 15:20:00,1.74323,1.74363,1.74323,1.74348,27395340.0
2009-01-28 15:21:00,1.74314,1.74314,1.74262,1.74264,11418658.0
2009-01-28 15:22:00,1.74276,1.74308,1.74276,1.74308,9613020.0
2009-01-28 15:23:00,1.743,1.743,1.74231,1.74231,7457191.0
2009-01-28 15:24:00,1.74249,1.74249,1.74201,1.74201,4427671.0
2009-01-28 15:25:00,1.74199,1.74199,1.74162,1.74162,1608312.0
2009-01-28 15:26:00,1.74156,1.74156,1.74095,1.74104,24946126.0
2009-01-28 15:27:00,1.74104,1.74104,1.7406,1.7406,4332205.0
2009-01-28 15:28:00,1.74054,1.74054,1.73982,1.73982,444441.0
2009-01-28 15:29:00,1.74009,1.74027,1.73997,1.73997,778086.0
2009-01-28 15:30:00,1.73967,1.73967,1.73918,1.73923,2751358.0
2009-01-28 15:31:00,1.73945,1.74006,1.73945,1.73986,5229088.0
2009-01-28 15:32:00,1.7399,1.7399,1.73914,1.73914,11685065.0
2009-01-28 15:33:00,1.73899,1.73899,1.73808,1.73808,9273437.0
2009-01-28 15:34:00,1.73782,1.73784,1.73636,1.7369,7851675.0
2009-01-28 15:35:00,1.73675,1.73675,1.73547,1.73547,6211975.0
2009-01-28 15:36:00,1.7352,1.73524,1.73446,1.73446,7991385.0
2009-01-28 15:37:00,1.7343,1.7343,1.7335,1.7335,4014140.0
2009-01-28 15:38:00,1.73341,1.73341,1.73212,1.73223,4373164.0
2009-01-28 15:39:00,1.73212,1.73212,1.73147,1.73147,4859985.0
2009-01-28 15:40:00,1.73143,1.73143,1.73106,1.73106,6117986.0
2009-01-28 15:41:00,1.73101,1.73101,1.73068,1.73068,12649290.0
2009-01-28 15:42:00,1.73057,1.73063,1.73018,1.73018,15975970.0
2009-01-28 15:43:00,1.73026,1.73026,1.72975,1.7298,7029834.0
2009-01-28 15:44:00,1.72978,1.72978,1.72948,1.72948,4852583.0
2009-01-28 15:45:00,1.72943,1.72943,1.72903,1.72903,6135105.0
2009-01-28 15:46:00,1.72905,1.72905,1.72771,1.72771,38217424.0
2009-01-28 15:47:00,1.72744,1.72845,1.72744,1.72845,7226085.0
2009-01-28 15:48:00,1.72854,1.72893,1.72854,1.72886,4671215.0
2009-01-28 15:49:00,1.72888,1.72888,1.72828,1.72836,4996839.0
2009-01-28 15:50:00,1.72815,1.72815,1.72749,1.72749,4621340.0
2009-01-28 15:51:00,1.72759,1.72792,1.72759,1.72792,17074065.0
2009-01-28 15:52:00,1.72807,1.72826,1.72789,1.72804,12996368.0
2009-01-28 15:53:00,1.72788,1.72788,1.72621,1.72713,5713292.0
2009-01-28 15:54:00,1.72718,1.72718,1.72613,1.72613,1812718.0
2009-01-28 15:55:00,1.72602,1.72602,1.72375,1.72385,27353700.0
2009-01-28 15:56:00,1.72364,1.72391,1.72358,1.72391,14021238.0
2009-01-28 15:57:00,1.72391,1.72402,1.7235,1.72402,22297977.0
2009-01-28 15:58:00,1.72415,1.72465,1.72415,1.72449,7909728.0
2009-01-28 15:59:00,1.72483,1.72552,1.72483,1.72524,26763362.0
2009-01-28 16:00:00,1.72513,1.72556,1.72488,1.72551,13828375.0
2009-01-28 16:01:00,1.72556,1.72589,1.72556,1.72589,7056188.0
2009-01-28 16:02:00,1.72601,1.72677,1.72601,1.72669,33170899.0
2009-01-28 16:03:00,1.72672,1.72809,1.72672,1.72809,25795703.0
2009-01-28 16:04:00,1.72794,1.72797,1.72743,1.72743,1490463.0
2009-01-28 16:05:00,1.72741,1.72781,1.72741,1.72778,2836207.0
2009-01-28 16:06:00,1.72795,1.72879,1.72795,1.72879,3527611.0
2009-01-28 16:07:00,1.72881,1.72892,1.72869,1.72891,6746077.0
2009-01-28 16:08:00,1.72897,1.72897,1.72861,1.72861,4527375.0
2009-01-28 16:09:00,1.72883,1.72926,1.72883,1.72917,1492906.0
2009-01-28 16:10:00,1.72938,1.7297,1.72887,1.72887,7294410.0
2009-01-28 16:11:00,1.72869,1.72929,1.72869,1.7292,8083370.0
2009-01-28 16:12:00,1.72938,1.72992,1.72938,1.72992,1562830.0
2009-01-28 16:13:00,1.72998,1.72998,1.72947,1.72986,2963870.0
2009-01-28 16:14:00,1.72979,1.72991,1.7296,1.72979,7941208.0
2009-01-28 16:15:00,1.73002,1.7304,1.73002,1.7303,7460954.0
2009-01-28 16:16:00,1.73027,1.73027,1.7292,1.7292,12405678.0
2009-01-28 16:17:00,1.72913,1.72913,1.72865,1.729,2970400.0
2009-01-28 16:18:00,1.72931,1.72932,1.72817,1.72817,127716138.0
2009-01-28 16:19:00,1.72803,1.72856,1.72799,1.72856,61828500.0
2009-01-28 16:20:00,1.72869,1.72986,1.72869,1.72986,5565936.0
2009-01-28 16:21:00,1.72972,1.72972,1.72835,1.72851,14243948.0
2009-01-28 16:22:00,1.72843,1.72843,1.72773,1.72773,4171433.0
2009-01-28 16:23:00,1.72739,1.72744,1.7268,1.7268,6495934.0
2009-01-28 16:24:00,1.72664,1.72664,1.72611,1.7262,6159887.0
2009-01-28 16:25:00,1.72601,1.72601,1.72525,1.72525,15548100.0
2009-01-28 16:26:00,1.72496,1.72496,1.72454,1.7248,13284118.0
2009-01-28 16:27:00,1.72484,1.72586,1.72484,1.72586,1206960.0
2009-01-28 16:28:00,1.72597,1.7263,1.72597,1.7263,11661509.0
2009-01-28 16:29:00,1.72639,1.72699,1.72627,1.72699,3239667.0
2009-01-28 16:30:00,1.72715,1.7275,1.72713,1.72746,2662875.0
2009-01-28 16:31:00,1.72756,1.7278,1.72756,1.7278,4463394.0
2009-01-28 16:32:00,1.72805,1.72805,1.72724,1.72724,40818856.0
2009-01-28 16:33:00,1.72697,1.72697,1.72618,1.72618,9189397.0
2009-01-28 16:34:00,1.72588,1.72588,1.72514,1.72551,12367680.0
2009-01-28 16:35:00,1.72549,1.72577,1.72537,1.72537,1577166.0
2009-01-28 16:36:00,1.72535,1.72535,1.72481,1.72481,11808071.0
2009-01-28 16:37:00,1.72485,1.72568,1.72485,1.72568,6586544.0
2009-01-28 16:38:00,1.72562,1.72562,1.72528,1.72528,10076047.0
2009-01-28 16:39:00,1.72503,1.72523,1.72471,1.72523,15407524.0
2009-01-28 16:40:00,1.72552,1.72597,1.72525,1.72525,2300416.0
2009-01-28 16:41:00,1.725,1.725,1.72421,1.72424,8423342.0
2009-01-28 16:42:00,1.72409,1.72412,1.72335,1.72335,61008973.0
2009-01-28 16:43:00,1.72367,1.72367,1.72333,1.72333,2967213.0
2009-01-28 16:44:00,1.72327,1.72327,1.72197,1.72197,11448540.0
2009-01-28 16:45:00,1.72204,1.72237,1.72204,1.72237,22193437.0
2009-01-28 16:46:00,1.72241,1.72322,1.72241,1.72322,4341723.0
2009-01-28 16:47:00,1.72304,1.72346,1.72304,1.72346,4961193.0
2009-01-28 16:48:00,1.72337,1.72337,1.72265,1.72323,1901149.0
2009-01-28 16:49:00,1.72315,1.72315,1.72198,1.72198,8902259.0
2009-01-28 16:50:00,1.72198,1.72258,1.72198,1.72258,6239156.0
2009-01-28 16:51:00,1.72276,1.72286,1.72256,1.7226,905283.0
2009-01-28 16:52:00,1.7224,1.7224,1.72163,1.72163,2922941.0
2009-01-28 16:53:00,1.72162,1.72162,1.72132,1.72132,6053627.0
2009-01-28 16:54:00,1.7213,1.72153,1.72126,1.72147,435468.0
2009-01-28 16:55:00,1.72159,1.72235,1.72159,1.72235,3907225.0
2009-01-28 16:56:00,1.72242,1.72386,1.72242,1.72386,46030740.0
2009-01-28 16:57:00,1.72394,1.72423,1.72394,1.72423,6428900.0
2009-01-28 16:58:00,1.72424,1.72436,1.72424,1.72433,9304920.0
2009-01-28 16:59:00,1.72442,1.72477,1.72442,1.72477,2443665.0
2009-01-28 17:00:00,1.72484,1.72509,1.72484,1.72509,693337.0
2009-01-28 17:01:00,1.72515,1.72598,1.72515,1.72598,23990995.0
2009-01-28 17:02:00,1.72612,1.72634,1.72605,1.72605,3029691.0
2009-01-28 17:03:00,1.72602,1.72602,1.7254,1.7254,4948487.0
2009-01-28 17:04:00,1.72573,1.72626,1.72573,1.72597,8174823.0
2009-01-28 17:05:00,1.72585,1.72585,1.72545,1.72564,1731441.0
2009-01-28 17:06:00,1.72548,1.7257,1.72527,1.7257,11622848.0
2009-01-28 17:07:00,1.72599,1.72636,1.72597,1.72636,6343955.0
2009-01-28 17:08:00,1.72631,1.72642,1.7262,1.7263,6993004.0
2009-01-28 17:09:00,1.72611,1.72611,1.72579,1.72579,13465083.0
2009-01-28 17:10:00,1.72575,1.72575,1.72522,1.72522,2358668.0
2009-01-28 17:11:00,1.72532,1.72532,1.72502,1.72502,8945693.0
2009-01-28 17:12:00,1.72491,1.72492,1.7245,1.7245,4589072.0
2009-01-28 17:13:00,1.72448,1.72448,1.72412,1.72412,10310864.0
2009-01-28 17:14:00,1.72413,1.72413,1.7238,1.7238,5646967.0
2009-01-28 17:15:00,1.72372,1.72372,1.72312,1.72312,17279074.0
2009-01-28 17:16:00,1.72316,1.72316,1.72279,1.72279,215635142.0
2009-01-28 17:17:00,1.72278,1.72291,1.72267,1.72291,7640782.0
2009-01-28 17:18:00,1.72309,1.72336,1.72295,1.72336,5643502.0
2009-01-28 17:19:00,1.7235,1.72376,1.72344,1.72344,16189579.0
2009-01-28 17:20:00,1.72368,1.72454,1.72368,1.72454,2748193.0
2009-01-28 17:21:00,1.72461,1.72506,1.72461,1.72506,9364549.0
2009-01-28 17:22:00,1.72511,1.72545,1.72469,1.72545,1182933.0
2009-01-28 17:23:00,1.72544,1.72603,1.72544,1.72566,5965330.0
2009-01-28 17:24:00,1.7256,1.7256,1.72527,1.72528,3072907.0
2009-01-28 17:25:00,1.72493,1.72587,1.72493,1.72587,4559048.0
2009-01-28 17:26:00,1.72608,1.72654,1.72608,1.7263,4884766.0
2009-01-28 17:27:00,1.72629,1.72692,1.72629,1.72692,8037163.0
2009-01-28 17:28:00,1.72702,1.72713,1.72701,1.72701,81346920.0
2009-01-28 17:29:00,1.72708,1.7272,1.72677,1.7272,5757080.0
2009-01-28 17:30:00,1.72716,1.72721,1.72687,1.72717,3280770.0
2009-01-28 17:31:00,1.72741,1.72798,1.72741,1.72793,4816566.0
2009-01-28 17:32:00,1.72798,1.72798,1.72784,1.72784,18127960.0
2009-01-28 17:33:00,1.72787,1.72797,1.72773,1.72789,2499587.0
2009-01-28 17:34:00,1.72802,1.72828,1.72802,1.72828,3135888.0
2009-01-28 17:35:00,1.72824,1.72824,1.7279,1.72803,7003067.0
2009-01-28 17:36:00,1.72781,1.72781,1.72724,1.72724,4194544.0
2009-01-28 17:37:00,1.72704,1.72743,1.72704,1.72743,6713973.0
2009-01-28 17:38:00,1.72723,1.72723,1.72602,1.72602,3156834.0
2009-01-28 17:39:00,1.72599,1.72599,1.72538,1.72567,29058653.0
2009-01-28 17:40:00,1.72567,1.7257,1.72552,1.7256,5682431.0
2009-01-28 17:41:00,1.72533,1.72533,1.72454,1.72454,3095081.0
2009-01-28 17:42:00,1.72446,1.72446,1.72388,1.72446,151426956.0
2009-01-28 17:43:00,1.72447,1.72473,1.7244,1.72473,9950560.0
2009-01-28 17:44:00,1.72478,1.72488,1.72456,1.72456,13183250.0
2009-01-28 17:45:00,1.7243,1.72432,1.72405,1.72409,1956734.0
2009-01-28 17:46:00,1.72424,1.72454,1.7242,1.72454,42897351.0
2009-01-28 17:47:00,1.7245,1.7245,1.72427,1.7243,9317613.0
2009-01-28 17:48:00,1.72445,1.72458,1.72436,1.72436,61360360.0
2009-01-28 17:49:00,1.72418,1.72442,1.72415,1.72442,4394690.0
2009-01-28 17:50:00,1.72462,1.72486,1.72462,1.72486,1315028.0
2009-01-28 17:51:00,1.72499,1.72528,1.72499,1.72528,7448937.0
2009-01-28 17:52:00,1.72527,1.72567,1.725,1.72559,2542472.0
2009-01-28 17:53:00,1.72584,1.72626,1.72584,1.72624,74815981.0
2009-01-28 17:54:00,1.72632,1.72678,1.72632,1.72678,1123207.0
2009-01-28 17:55:00,1.72694,1.72704,1.72686,1.72702,10622400.0
2009-01-28 17:56:00,1.72687,1.72687,1.72652,1.72682,10788907.0
2009-01-28 17:57:00,1.72713,1.72768,1.72713,1.72755,12234995.0
2009-01-28 17:58:00,1.72746,1.72746,1.72617,1.72617,191839245.0
2009-01-28 17:59:00,1.7261,1.72619,1.72574,1.72574,8807213.0
2009-01-28 18:00:00,1.72586,1.72662,1.72586,1.72662,3448164.0
2009-01-28 18:01:00,1.72677,1.72771,1.72677,1.72771,1653847.0
2009-01-28 18:02:00,1.7276,1.72818,1.7276,1.72818,3252864.0
2009-01-28 18:03:00,1.72843,1.72915,1.72843,1.72915,5019456.0
2009-01-28 18:04:00,1.72916,1.73063,1.72916,1.73063,62023458.0
2009-01-28 18:05:00,1.73071,1.73148,1.73071,1.73148,8793966.0
2009-01-28 18:06:00,1.73151,1.73151,1.73091,1.73091,18773900.0
2009-01-28 18:07:00,1.73065,1.73065,1.73014,1.73044,6812884.0
2009-01-28 18:08:00,1.73074,1.73128,1.73074,1.73112,14212273.0
2009-01-28 18:09:00,1.73113,1.73156,1.73113,1.73156,6748389.0
2009-01-28 18:10:00,1.73154,1.73209,1.73154,1.73209,9968949.0
2009-01-28 18:11:00,1.73217,1.73218,1.73179,1.73179,2928047.0
2009-01-28 18:12:00,1.73167,1.73179,1.73133,1.7317,2644224.0
2009-01-28 18:13:00,1.73165,1.73165,1.73131,1.7314,3471142.0
2009-01-28 18:14:00,1.7315,1.73258,1.7315,1.73258,93576098.0
2009-01-28 18:15:00,1.73261,1.733,1.73257,1.733,5554113.0
2009-01-28 18:16:00,1.73318,1.73362,1.73318,1.73336,10289898.0
2009-01-28 18:17:00,1.7332,1.7332,1.73284,1.73284,2400884.0
2009-01-28 18:18:00,1.73309,1.73367,1.73309,1.73367,18480699.0
2009-01-28 18:19:00,1.73384,1.73515,1.73384,1.73515,3136176.0
2009-01-28 18:20:00,1.73529,1.73529,1.73451,1.73451,2223968.0
2009-01-28 18:21:00,1.7343,1.7343,1.73352,1.73354,2860541.0
2009-01-28 18:22:00,1.73352,1.73352,1.73279,1.73279,2919084.0
2009-01-28 18:23:00,1.73277,1.73283,1.73261,1.73265,4152681.0
2009-01-28 18:24:00,1.73259,1.73259,1.73234,1.73257,29509075.0
2009-01-28 18:25:00,1.73269,1.73303,1.73261,1.7328,1030316.0
2009-01-28 18:26:00,1.73265,1.73265,1.73169,1.73169,46670547.0
2009-01-28 18:27:00,1.73144,1.73144,1.73087,1.73087,8994288.0
2009-01-28 18:28:00,1.73087,1.73087,1.73037,1.73037,8426005.0
2009-01-28 18:29:00,1.73028,1.73029,1.72985,1.73029,6661017.0
2009-01-28 18:30:00,1.73045,1.7305,1.72983,1.7305,333521760.0
2009-01-28 18:31:00,1.73049,1.73049,1.73002,1.73034,4556176.0
2009-01-28 18:32:00,1.73047,1.73075,1.73017,1.73017,110329680.0
2009-01-28 18:33:00,1.73011,1.73019,1.72973,1.72973,6878130.0
2009-01-28 18:34:00,1.72963,1.72964,1.72913,1.72913,8317789.0
2009-01-28 18:35:00,1.72907,1.72938,1.72899,1.72938,11371700.0
2009-01-28 18:36:00,1.72937,1.72954,1.72929,1.72954,5718637.0
2009-01-28 18:37:00,1.72942,1.72942,1.72841,1.72883,6816590.0
2009-01-28 18:38:00,1.72904,1.72943,1.72904,1.72933,2405933.0
2009-01-28 18:39:00,1.72905,1.72905,1.72853,1.72853,9801450.0
2009-01-28 18:40:00,1.72833,1.72835,1.72814,1.72823,4340867.0
2009-01-28 18:41:00,1.72817,1.72837,1.72797,1.72806,10657884.0
2009-01-28 18:42:00,1.72793,1.72804,1.7278,1.72787,1304968.0
2009-01-28 18:43:00,1.72768,1.72768,1.7273,1.7273,9334242.0
2009-01-28 18:44:00,1.72749,1.72788,1.72749,1.72788,92694420.0
2009-01-28 18:45:00,1.72786,1.72842,1.7275,1.72842,3176567.0
2009-01-28 18:46:00,1.72862,1.72903,1.72858,1.72891,5031901.0
2009-01-28 18:47:00,1.72909,1.72954,1.72909,1.72954,3637383.0
2009-01-28 18:48:00,1.72962,1.72966,1.72923,1.72923,1052993.0
2009-01-28 18:49:00,1.72898,1.72898,1.72875,1.7288,1117844.0
2009-01-28 18:50:00,1.72874,1.72912,1.72874,1.72911,7238399.0
2009-01-28 18:51:00,1.72923,1.72923,1.72904,1.72904,6736601.0
2009-01-28 18:52:00,1.72901,1.72912,1.72854,1.7288,9704382.0
2009-01-28 18:53:00,1.72886,1.72892,1.72886,1.72889,3737952.0
2009-01-28 18:54:00,1.72902,1.72946,1.72902,1.72941,6335645.0
2009-01-28 18:55:00,1.7295,1.7295,1.72919,1.72935,1964941.0
2009-01-28 18:56:00,1.72946,1.72985,1.72946,1.72985,57343639.0
2009-01-28 18:57:00,1.73011,1.73056,1.73011,1.73056,4748573.0
2009-01-28 18:58:00,1.73072,1.73106,1.73072,1.73106,25696260.0
2009-01-28 18:59:00,1.73121,1.7314,1.7312,1.7314,14535827.0
2009-01-28 19:00:00,1.73173,1.73229,1.73173,1.73176,3533825.0
2009-01-28 19:01:00,1.73189,1.73212,1.73186,1.73202,2228971.0
2009-01-28 19:02:00,1.73218,1.73312,1.73218,1.73292,71678964.0
2009-01-28 19:03:00,1.73283,1.73295,1.73269,1.73295,12944642.0
2009-01-28 19:04:00,1.73309,1.73368,1.73306,1.73368,1799030.0
2009-01-28 19:05:00,1.7339,1.73399,1.73343,1.73343,6059874.0
2009-01-28 19:06:00,1.73333,1.73344,1.733,1.73344,4026661.0
2009-01-28 19:07:00,1.73363,1.73376,1.73351,1.73351,7213500.0
2009-01-28 19:08:00,1.73352,1.73352,1.73292,1.73292,3868990.0
2009-01-28 19:09:00,1.73281,1.73316,1.73276,1.73316,2297678.0
2009-01-28 19:10:00,1.73304,1.73304,1.73245,1.73245,3879908.0
2009-01-28 19:11:00,1.73252,1.73263,1.73236,1.73236,2020129.0
2009-01-28 19:12:00,1.73229,1.73258,1.73229,1.73258,58333920.0
2009-01-28 19:13:00,1.73266,1.7329,1.73266,1.73286,2315961.0
2009-01-28 19:14:00,1.73274,1.73322,1.73272,1.73322,6178259.0
2009-01-28 19:15:00,1.73312,1.73321,1.73298,1.73298,7190941.0
2009-01-28 19:16:00,1.73285,1.73289,1.73258,1.73289,11049609.0
2009-01-28 19:17:00,1.73282,1.73283,1.73238,1.73257,4759103.0
2009-01-28 19:18:00,1.73276,1.73314,1.73276,1.73314,3515961.0
2009-01-28 19:19:00,1.73331,1.73371,1.73331,1.73371,5429795.0
2009-01-28 19:20:00,1.73393,1.73428,1.73393,1.73428,3586343.0
2009-01-28 19:21:00,1.73431,1.73446,1.73412,1.73412,819223.0
2009-01-28 19:22:00,1.73415,1.7343,1.73394,1.7343,11901203.0
2009-01-28 19:23:00,1.73428,1.73428,1.73407,1.73423,7638783.0
2009-01-28 19:24:00,1.73417,1.7343,1.73416,1.73416,6336882.0
2009-01-28 19:25:00,1.73407,1.73417,1.73378,1.73378,11724845.0
2009-01-28 19:26:00,1.73367,1.73405,1.73367,1.73405,8835982.0
2009-01-28 19:27:00,1.73402,1.73402,1.73387,1.73387,2312834.0
2009-01-28 19:28:00,1.73364,1.73364,1.73312,1.73336,12889989.0
2009-01-28 19:29:00,1.73347,1.73377,1.73347,1.73366,6357485.0
2009-01-28 19:30:00,1.73373,1.73385,1.73344,1.73344,3781674.0
2009-01-28 19:31:00,1.73329,1.73334,1.73326,1.73333,12030148.0
2009-01-28 19:32:00,1.73346,1.73369,1.73341,1.73362,7674868.0
2009-01-28 19:33:00,1.73344,1.73344,1.73307,1.73327,5906462.0
2009-01-28 19:34:00,1.73329,1.73374,1.73329,1.73374,9242142.0
2009-01-28 19:35:00,1.73384,1.73384,1.73356,1.73356,5541150.0
2009-01-28 19:36:00,1.73292,1.73308,1.73292,1.73294,1964528.0
2009-01-28 19:37:00,1.73291,1.73291,1.73264,1.7327,23731405.0
2009-01-28 19:38:00,1.73264,1.73264,1.7322,1.73237,13511477.0
2009-01-28 19:39:00,1.73234,1.73238,1.73213,1.7322,4364815.0
2009-01-28 19:40:00,1.73224,1.73244,1.73219,1.73219,55095296.0
2009-01-28 19:41:00,1.73206,1.73206,1.73178,1.73188,105402632.0
2009-01-28 19:42:00,1.73191,1.73251,1.73191,1.73251,4587459.0
2009-01-28 19:43:00,1.73261,1.73266,1.73255,1.7326,14254118.0
2009-01-28 19:44:00,1.73265,1.73287,1.73265,1.73287,5017581.0
2009-01-28 19:45:00,1.73298,1.73319,1.73298,1.73311,6233125.0
2009-01-28 19:46:00,1.73321,1.73347,1.73303,1.73303,64075872.0
2009-01-28 19:47:00,1.7329,1.73314,1.7329,1.73314,11332165.0
2009-01-28 19:48:00,1.73295,1.73298,1.73256,1.73256,1730047.0
2009-01-28 19:49:00,1.73258,1.73264,1.73251,1.73251,7774017.0
2009-01-28 19:50:00,1.73251,1.73252,1.732,1.73235,6169705.0
2009-01-28 19:51:00,1.73224,1.73241,1.73224,1.73232,8225651.0
2009-01-28 19:52:00,1.73211,1.73211,1.73164,1.73164,17713700.0
2009-01-28 19:53:00,1.73156,1.73156,1.7307,1.7307,1989543.0
2009-01-28 19:54:00,1.73108,1.73108,1.73021,1.73057,4351967.0
2009-01-28 19:55:00,1.73058,1.73067,1.73052,1.73052,6920785.0
2009-01-28 19:56:00,1.73046,1.7306,1.73045,1.7306,4112795.0
2009-01-28 19:57:00,1.73067,1.73089,1.73067,1.73076,16643866.0
2009-01-28 19:58:00,1.73082,1.73091,1.73065,1.73091,31368950.0
2009-01-28 19:59:00,1.731,1.73204,1.731,1.73204,4761699.0
2009-01-28 20:00:00,1.73222,1.73236,1.73197,1.73197,8815677.0
2009-01-28 20:01:00,1.73195,1.73195,1.73125,1.7313,4137671.0
2009-01-28 20:02:00,1.73141,1.7316,1.73136,1.73145,8009104.0
2009-01-28 20:03:00,1.73151,1.73166,1.73151,1.73159,16588782.0
2009-01-28 20:04:00,1.73148,1.73148,1.73137,1.73137,3386299.0
2009-01-28 20:05:00,1.73137,1.73147,1.73132,1.73132,45320301.0
2009-01-28 20:06:00,1.73119,1.73119,1.73076,1.73107,9194397.0
2009-01-28 20:07:00,1.73126,1.73126,1.73082,1.73082,3409748.0
2009-01-28 20:08:00,1.73065,1.73087,1.73039,1.73085,43214600.0
2009-01-28 20:09:00,1.73063,1.73063,1.73024,1.73034,14906499.0
2009-01-28 20:10:00,1.73024,1.73024,1.72976,1.72999,42521141.0
2009-01-28 20:11:00,1.72981,1.72984,1.72945,1.72945,9785093.0
2009-01-28 20:12:00,1.72924,1.72938,1.72918,1.72938,7538922.0
2009-01-28 20:13:00,1.72929,1.72929,1.7287,1.7287,2103106.0
2009-01-28 20:14:00,1.72869,1.72878,1.72869,1.7287,675646.0
2009-01-28 20:15:00,1.72882,1.72882,1.72819,1.72819,4626260.0
2009-01-28 20:16:00,1.72824,1.72896,1.72824,1.72896,10555486.0
2009-01-28 20:17:00,1.7291,1.72933,1.7291,1.72932,3856524.0
2009-01-28 20:18:00,1.72917,1.72921,1.72902,1.72912,7375735.0
2009-01-28 20:19:00,1.72918,1.7296,1.72918,1.7296,3981514.0
2009-01-28 20:20:00,1.72965,1.73001,1.72965,1.73001,4234147.0
2009-01-28 20:21:00,1.73,1.7302,1.72996,1.73009,13233561.0
2009-01-28 20:22:00,1.73015,1.73015,1.72934,1.72934,9436079.0
2009-01-28 20:23:00,1.72915,1.72915,1.7287,1.7287,8518249.0
2009-01-28 20:24:00,1.72852,1.72859,1.72827,1.72859,17392391.0
2009-01-28 20:25:00,1.72876,1.72954,1.72876,1.72954,2679577.0
2009-01-28 20:26:00,1.72956,1.72956,1.72944,1.72944,14318280.0
2009-01-28 20:27:00,1.72944,1.72978,1.72944,1.72978,16953311.0
2009-01-28 20:28:00,1.72989,1.72997,1.72966,1.72966,14816578.0
2009-01-28 20:29:00,1.72976,1.73005,1.72976,1.73005,6603393.0
2009-01-28 20:30:00,1.73002,1.73012,1.72991,1.72994,1356253.0
2009-01-28 20:31:00,1.73,1.73018,1.72989,1.73018,5040258.0
2009-01-28 20:32:00,1.7302,1.7302,1.72971,1.72971,992524.0
2009-01-28 20:33:00,1.72972,1.72974,1.72968,1.72974,5218047.0
2009-01-28 20:34:00,1.72969,1.72969,1.72941,1.72941,8416889.0
2009-01-28 20:35:00,1.72962,1.72984,1.7295,1.7295,4394958.0
2009-01-28 20:36:00,1.72944,1.72944,1.729,1.729,2465631.0
2009-01-28 20:37:00,1.72874,1.72874,1.72843,1.72864,4154346.0
2009-01-28 20:38:00,1.72885,1.72914,1.72885,1.72902,36817820.0
2009-01-28 20:39:00,1.72928,1.72995,1.72928,1.72995,40702480.0
2009-01-28 20:40:00,1.73008,1.73083,1.73008,1.73083,7788723.0
2009-01-28 20:41:00,1.73074,1.73081,1.73054,1.73054,10538955.0
2009-01-28 20:42:00,1.73045,1.7305,1.73036,1.73036,103398889.0
2009-01-28 20:43:00,1.73027,1.73027,1.73001,1.73001,10089320.0
2009-01-28 20:44:00,1.72988,1.72988,1.72962,1.72962,7507852.0
2009-01-28 20:45:00,1.72978,1.73018,1.72978,1.73018,1500068.0
2009-01-28 20:46:00,1.73034,1.7308,1.73034,1.7308,48374716.0
2009-01-28 20:47:00,1.73102,1.73134,1.73102,1.73134,6004902.0
2009-01-28 20:48:00,1.73139,1.73167,1.73135,1.73135,6909084.0
2009-01-28 20:49:00,1.73105,1.73105,1.73024,1.73024,15869603.0
2009-01-28 20:50:00,1.73018,1.7302,1.72975,1.72984,5246979.0
2009-01-28 20:51:00,1.73002,1.73102,1.73002,1.73102,17505978.0
2009-01-28 20:52:00,1.73118,1.73131,1.73101,1.73118,3149929.0
2009-01-28 20:53:00,1.73112,1.73112,1.72965,1.73107,3886317.0
2009-01-28 20:54:00,1.73113,1.73117,1.73097,1.73097,28529753.0
2009-01-28 20:55:00,1.73102,1.73122,1.73102,1.73122,5434498.0
2009-01-28 20:56:00,1.73131,1.73152,1.73131,1.73149,2697328.0
2009-01-28 20:57:00,1.73154,1.73154,1.73095,1.73117,9938402.0
2009-01-28 20:58:00,1.73126,1.73147,1.73126,1.73147,1743268.0
2009-01-28 20:59:00,1.73142,1.73142,1.7307,1.73074,9021506.0
2009-01-28 21:00:00,1.73083,1.73084,1.73024,1.73024,3116650.0
2009-01-28 21:01:00,1.72996,1.73014,1.72983,1.73014,2494662.0
2009-01-28 21:02:00,1.73015,1.73033,1.72991,1.72991,25865604.0
2009-01-28 21:03:00,1.72997,1.73023,1.72997,1.73012,5924248.0
2009-01-28 21:04:00,1.73028,1.73061,1.73028,1.73061,5955841.0
2009-01-28 21:05:00,1.73072,1.73203,1.73072,1.73176,4763676.0
2009-01-28 21:06:00,1.73174,1.73216,1.73174,1.73215,193192930.0
2009-01-28 21:07:00,1.73207,1.73232,1.73184,1.73232,21992422.0
2009-01-28 21:08:00,1.73249,1.73293,1.73249,1.73293,8369528.0
2009-01-28 21:09:00,1.7331,1.73408,1.7331,1.73408,7493289.0
2009-01-28 21:10:00,1.73423,1.73444,1.73422,1.73426,3966159.0
2009-01-28 21:11:00,1.73457,1.73516,1.73457,1.73516,3475034.0
2009-01-28 21:12:00,1.7353,1.7353,1.73508,1.7351,5259954.0
2009-01-28 21:13:00,1.73504,1.7351,1.73402,1.73402,8226877.0
2009-01-28 21:14:00,1.73401,1.73401,1.73304,1.73317,76841230.0
2009-01-28 21:15:00,1.73336,1.73336,1.7325,1.73276,3295199.0
2009-01-28 21:16:00,1.73299,1.73403,1.73299,1.73403,3430634.0
2009-01-28 21:17:00,1.7343,1.73436,1.7341,1.73416,10860238.0
2009-01-28 21:18:00,1.73405,1.73405,1.73311,1.73311,2789323.0
2009-01-28 21:19:00,1.73309,1.73309,1.73258,1.73287,8221456.0
2009-01-28 21:20:00,1.73312,1.73381,1.73238,1.73238,14741948.0
2009-01-28 21:21:00,1.73251,1.7331,1.73251,1.73261,4752285.0
2009-01-28 21:22:00,1.7325,1.7325,1.73147,1.73147,7785884.0
2009-01-28 21:23:00,1.73149,1.73203,1.73112,1.73203,3483228.0
2009-01-28 21:24:00,1.7322,1.7322,1.73193,1.73194,3144162.0
2009-01-28 21:25:00,1.73188,1.73188,1.7315,1.7315,7229458.0
2009-01-28 21:26:00,1.73147,1.73147,1.72968,1.73022,32007226.0
2009-01-28 21:27:00,1.73031,1.73122,1.73031,1.73122,3998065.0
2009-01-28 21:28:00,1.7314,1.73195,1.7314,1.73168,4541276.0
2009-01-28 21:29:00,1.7316,1.7316,1.73038,1.73038,8923803.0
2009-01-28 21:30:00,1.73025,1.73025,1.72966,1.72971,3624613.0
2009-01-28 21:31:00,1.72955,1.72964,1.72925,1.72925,23408376.0
2009-01-28 21:32:00,1.7293,1.72983,1.729,1.72983,5296348.0
2009-01-28 21:33:00,1.72947,1.72947,1.7285,1.7285,5927625.0
2009-01-28 21:34:00,1.72862,1.72915,1.72862,1.72898,19171470.0
2009-01-28 21:35:00,1.72889,1.72889,1.72739,1.72739,6537649.0
2009-01-28 21:36:00,1.72731,1.72731,1.72654,1.72654,32023825.0
2009-01-28 21:37:00,1.72641,1.72641,1.72555,1.72555,10538195.0
2009-01-28 21:38:00,1.72549,1.72579,1.72506,1.72579,7950472.0
2009-01-28 21:39:00,1.72595,1.72648,1.72595,1.72648,5870739.0
2009-01-28 21:40:00,1.72616,1.72773,1.72616,1.72755,11286689.0
2009-01-28 21:41:00,1.72787,1.72804,1.72768,1.72774,3658839.0
2009-01-28 21:42:00,1.72821,1.72919,1.72821,1.72917,19276340.0
2009-01-28 21:43:00,1.72923,1.72962,1.72923,1.72961,9107932.0
2009-01-28 21:44:00,1.72971,1.72987,1.72971,1.72987,9016377.0
2009-01-28 21:45:00,1.72991,1.73049,1.72991,1.73049,2268059.0
2009-01-28 21:46:00,1.73054,1.73081,1.73049,1.73081,7886664.0
2009-01-28 21:47:00,1.73094,1.73122,1.73094,1.73122,2214582.0
2009-01-28 21:48:00,1.73126,1.73176,1.73126,1.73129,4113912.0
2009-01-28 21:49:00,1.73111,1.73154,1.73099,1.73154,8044939.0
2009-01-28 21:50:00,1.7316,1.73201,1.7316,1.73201,1749183.0
2009-01-28 21:51:00,1.73202,1.73245,1.73201,1.73239,13022187.0
2009-01-28 21:52:00,1.73228,1.73228,1.73125,1.73125,6884372.0
2009-01-28 21:53:00,1.73121,1.73121,1.73049,1.73088,7925157.0
2009-01-28 21:54:00,1.73061,1.73197,1.73061,1.73197,15969993.0
2009-01-28 21:55:00,1.73221,1.73221,1.73131,1.73131,5403541.0
2009-01-28 21:56:00,1.73112,1.73155,1.73109,1.73155,20475246.0
2009-01-28 21:57:00,1.73185,1.73214,1.73185,1.73214,1053700.0
2009-01-28 21:58:00,1.73203,1.73203,1.73156,1.73156,3546120.0
2009-01-28 21:59:00,1.73179,1.73209,1.73179,1.73195,608045.0
2009-01-28 22:00:00,1.73202,1.73202,1.73148,1.73151,42739992.0
2009-01-28 22:01:00,1.73146,1.73146,1.73109,1.73109,3590138.0
2009-01-28 22:02:00,1.73106,1.73106,1.73074,1.73074,8207535.0
2009-01-28 22:03:00,1.73071,1.73071,1.73037,1.73037,11052924.0
2009-01-28 22:04:00,1.73032,1.73032,1.73003,1.73003,10684064.0
2009-01-28 22:05:00,1.73002,1.73002,1.72958,1.72958,2831552.0
2009-01-28 22:06:00,1.72953,1.72953,1.72894,1.72894,5893633.0
2009-01-28 22:07:00,1.72893,1.72962,1.72893,1.72962,5056064.0
2009-01-28 22:08:00,1.72991,1.72994,1.72962,1.72962,12485632.0
2009-01-28 22:09:00,1.72961,1.72977,1.72927,1.72956,34178214.0
2009-01-28 22:10:00,1.72957,1.72979,1.72952,1.72979,2983755.0
2009-01-28 22:11:00,1.72992,1.73074,1.72992,1.73067,2089310.0
2009-01-28 22:12:00,1.73077,1.73284,1.73077,1.73284,76247890.0
2009-01-28 22:13:00,1.73296,1.73369,1.73296,1.73369,12788134.0
2009-01-28 22:14:00,1.7338,1.7338,1.73292,1.73292,1640859.0
2009-01-28 22:15:00,1.73263,1.73263,1.73228,1.73228,14233918.0
2009-01-28 22:16:00,1.73217,1.73217,1.7318,1.7318,7458850.0
2009-01-28 22:17:00,1.73171,1.73171,1.73136,1.73136,8294551.0
2009-01-28 22:18:00,1.73128,1.73128,1.73046,1.73046,3826890.0
2009-01-28 22:19:00,1.73033,1.73033,1.73004,1.73004,6206363.0
2009-01-28 22:20:00,1.73001,1.73001,1.7295,1.72952,7419709.0
2009-01-28 22:21:00,1.72938,1.72941,1.72901,1.72901,7033017.0
2009-01-28 22:22:00,1.72896,1.7292,1.72882,1.72882,14317224.0
2009-01-28 22:23:00,1.72882,1.72928,1.72872,1.72928,2473291.0
2009-01-28 22:24:00,1.72941,1.72974,1.72941,1.72942,6026579.0
2009-01-28 22:25:00,1.72934,1.72934,1.72886,1.72913,3599695.0
2009-01-28 22:26:00,1.72909,1.72914,1.72878,1.72878,15788656.0
2009-01-28 22:27:00,1.72867,1.72867,1.72835,1.72835,4378506.0
2009-01-28 22:28:00,1.72835,1.72835,1.72793,1.72793,2922608.0
2009-01-28 22:29:00,1.72794,1.7287,1.72782,1.7287,15075991.0
2009-01-28 22:30:00,1.72882,1.729,1.72882,1.72882,12870379.0
2009-01-28 22:31:00,1.7289,1.72894,1.72885,1.72885,9553850.0
2009-01-28 22:32:00,1.72888,1.72892,1.72861,1.72861,9089825.0
2009-01-28 22:33:00,1.7285,1.72895,1.7285,1.72853,14422706.0
2009-01-28 22:34:00,1.72838,1.72838,1.72802,1.72817,7246848.0
2009-01-28 22:35:00,1.72832,1.72887,1.72832,1.72887,5934790.0
2009-01-28 22:36:00,1.72883,1.72883,1.72819,1.72861,5628153.0
2009-01-28 22:37:00,1.72859,1.72859,1.72833,1.72853,4679065.0
2009-01-28 22:38:00,1.72852,1.72904,1.72845,1.72904,3745459.0
2009-01-28 22:39:00,1.7292,1.72929,1.72906,1.72914,7879699.0
2009-01-28 22:40:00,1.72932,1.72942,1.72926,1.72931,22171929.0
2009-01-28 22:41:00,1.72918,1.72925,1.72898,1.72898,50064329.0
2009-01-28 22:42:00,1.72881,1.72881,1.72854,1.7287,4606641.0
2009-01-28 22:43:00,1.72881,1.72909,1.7288,1.72908,5109378.0
2009-01-28 22:44:00,1.72883,1.72956,1.72883,1.72956,16020664.0
2009-01-28 22:45:00,1.72955,1.72956,1.7284,1.7284,1878347.0
2009-01-28 22:46:00,1.7284,1.7284,1.72788,1.72788,13033972.0
2009-01-28 22:47:00,1.72771,1.72771,1.72755,1.72755,3839110.0
2009-01-28 22:48:00,1.72756,1.72765,1.72727,1.72731,2027878.0
2009-01-28 22:49:00,1.72724,1.72724,1.72705,1.72719,9547113.0
2009-01-28 22:50:00,1.72734,1.72773,1.72722,1.72722,2681928.0
2009-01-28 22:51:00,1.72739,1.72739,1.72705,1.72728,7265802.0
2009-01-28 22:52:00,1.72745,1.72761,1.72696,1.72696,5516559.0
2009-01-28 22:53:00,1.7267,1.7267,1.72643,1.72647,3296208.0
2009-01-28 22:54:00,1.72657,1.72693,1.7254,1.72693,3460390.0
2009-01-28 22:55:00,1.72711,1.72737,1.72708,1.72708,7032781.0
2009-01-28 22:56:00,1.72677,1.72677,1.72609,1.72609,3487729.0
2009-01-28 22:57:00,1.72608,1.72608,1.72581,1.72601,4155597.0
2009-01-28 22:58:00,1.72598,1.72599,1.72576,1.72599,8131245.0
2009-01-28 22:59:00,1.7261,1.7261,1.72566,1.72579,7248278.0
2009-01-28 23:00:00,1.72572,1.72572,1.72525,1.72525,9062425.0
2009-01-28 23:01:00,1.72537,1.72537,1.72477,1.72502,4089114.0
2009-01-28 23:02:00,1.72476,1.72536,1.72476,1.72536,10256361.0
2009-01-28 23:03:00,1.72561,1.72571,1.72555,1.72555,5087052.0
2009-01-28 23:04:00,1.72541,1.72581,1.72539,1.72581,6031041.0
2009-01-28 23:05:00,1.72595,1.72607,1.72589,1.72589,5509781.0
2009-01-28 23:06:00,1.72592,1.72592,1.72542,1.72565,3841429.0
2009-01-28 23:07:00,1.72564,1.72564,1.72508,1.72508,4360998.0
2009-01-28 23:08:00,1.72486,1.72486,1.72445,1.72465,3242047.0
2009-01-28 23:09:00,1.7247,1.72476,1.72463,1.72465,2986560.0
2009-01-28 23:10:00,1.72446,1.72446,1.72402,1.72402,6747904.0
2009-01-28 23:11:00,1.72402,1.72438,1.72402,1.72438,18712935.0
2009-01-28 23:12:00,1.72459,1.72475,1.72425,1.72475,9567277.0
2009-01-28 23:13:00,1.72484,1.72529,1.72484,1.72525,8741766.0
2009-01-28 23:14:00,1.72541,1.72603,1.72541,1.72603,12168915.0
2009-01-28 23:15:00,1.72601,1.72601,1.72575,1.72575,9618414.0
2009-01-28 23:16:00,1.72567,1.72571,1.72558,1.72571,11272995.0
2009-01-28 23:17:00,1.72578,1.72602,1.72578,1.726,54802324.0
2009-01-28 23:18:00,1.72601,1.72604,1.72594,1.72604,2096320.0
2009-01-28 23:19:00,1.72631,1.72661,1.72631,1.72661,5015526.0
2009-01-28 23:20:00,1.72671,1.72698,1.72661,1.72698,2692758.0
2009-01-28 23:21:00,1.72663,1.72663,1.7262,1.72628,5764582.0
2009-01-28 23:22:00,1.72634,1.72647,1.72634,1.72647,109478250.0
2009-01-28 23:23:00,1.7266,1.72685,1.7266,1.72676,4464415.0
2009-01-28 23:24:00,1.72676,1.72676,1.72626,1.72644,10265358.0
2009-01-28 23:25:00,1.72632,1.72632,1.7256,1.7256,5279044.0
2009-01-28 23:26:00,1.72528,1.72528,1.72498,1.72522,6157371.0
2009-01-28 23:27:00,1.72513,1.72513,1.72473,1.72493,3582340.0
2009-01-28 23:28:00,1.72525,1.72603,1.72525,1.72603,13959740.0
2009-01-28 23:29:00,1.72618,1.7266,1.72618,1.72651,5406716.0
2009-01-28 23:30:00,1.72624,1.72636,1.72572,1.72636,23718853.0
2009-01-28 23:31:00,1.72665,1.72735,1.72665,1.72735,6492388.0
2009-01-28 23:32:00,1.72741,1.72746,1.72726,1.72726,6169458.0
2009-01-28 23:33:00,1.72706,1.72706,1.72612,1.72613,1395453.0
2009-01-28 23:34:00,1.72626,1.72667,1.72589,1.72589,9879646.0
2009-01-28 23:35:00,1.72575,1.72575,1.72544,1.72559,4284141.0
2009-01-28 23:36:00,1.72561,1.72577,1.7256,1.72574,2298195.0
2009-01-28 23:37:00,1.72564,1.72564,1.72539,1.72547,7275056.0
2009-01-28 23:38:00,1.72562,1.72605,1.72562,1.72604,4381054.0
2009-01-28 23:39:00,1.72618,1.72698,1.72618,1.72698,1962523.0
2009-01-28 23:40:00,1.7271,1.72738,1.7271,1.72732,3357576.0
2009-01-28 23:41:00,1.72714,1.72714,1.72664,1.72664,6759751.0
2009-01-28 23:42:00,1.72684,1.72704,1.72655,1.72698,6754821.0
2009-01-28 23:43:00,1.7269,1.7269,1.72661,1.72668,6875122.0
2009-01-28 23:44:00,1.72656,1.72656,1.72603,1.72603,17441701.0
2009-01-28 23:45:00,1.72623,1.72637,1.72623,1.72629,8187659.0
2009-01-28 23:46:00,1.72624,1.72624,1.72612,1.72614,3008999.0
2009-01-28 23:47:00,1.72595,1.72595,1.72508,1.72512,5595770.0
2009-01-28 23:48:00,1.72525,1.72547,1.72525,1.72547,18935044.0
2009-01-28 23:49:00,1.7254,1.72541,1.7252,1.7252,5704381.0
2009-01-28 23:50:00,1.72514,1.72514,1.72488,1.72488,10039325.0
2009-01-28 23:51:00,1.72496,1.72504,1.72484,1.72504,4723799.0
2009-01-28 23:52:00,1.72498,1.72498,1.72473,1.72473,13009092.0
2009-01-28 23:53:00,1.72473,1.72495,1.72473,1.72493,6086112.0
2009-01-28 23:54:00,1.72496,1.72496,1.72455,1.72486,5029362.0
2009-01-28 23:55:00,1.72511,1.72587,1.72511,1.72587,5490780.0
2009-01-28 23:56:00,1.72587,1.72589,1.72575,1.72588,8509797.0
2009-01-28 23:57:00,1.72607,1.72613,1.72584,1.72584,21892593.0
2009-01-28 23:58:00,1.72609,1.72667,1.72609,1.72667,1580730.0
2009-01-28 23:59:00,1.72677,1.7268,1.72639,1.72639,3557184.0
2009-01-29 00:00:00,1.72628,1.72628,1.72515,1.72515,6977765.0
2009-01-29 00:01:00,1.72497,1.72497,1.72392,1.72392,4512431.0
2009-01-29 00:02:00,1.72366,1.72414,1.72366,1.72414,7433307.0
2009-01-29 00:03:00,1.72441,1.72466,1.72441,1.72466,1140778.0
2009-01-29 00:04:00,1.72484,1.72539,1.72484,1.72539,6400627.0
2009-01-29 00:05:00,1.72546,1.72546,1.72515,1.72515,4030712.0
2009-01-29 00:06:00,1.72506,1.72506,1.7248,1.72493,3779916.0
2009-01-29 00:07:00,1.72485,1.72485,1.72418,1.72418,575457.0
2009-01-29 00:08:00,1.72429,1.72429,1.72386,1.72423,5153620.0
2009-01-29 00:09:00,1.72448,1.72522,1.72448,1.72518,1896422.0
2009-01-29 00:10:00,1.72517,1.72528,1.72516,1.72528,1789543.0
2009-01-29 00:11:00,1.72548,1.72572,1.72548,1.72572,1654723.0
2009-01-29 00:12:00,1.72572,1.72572,1.72552,1.72566,2440843.0
2009-01-29 00:13:00,1.72582,1.72602,1.72554,1.72554,4703879.0
2009-01-29 00:14:00,1.72585,1.72595,1.72571,1.72571,1915298.0
2009-01-29 00:15:00,1.72579,1.72587,1.72542,1.72582,3941297.0
2009-01-29 00:16:00,1.72552,1.72552,1.72506,1.72529,1643438.0
2009-01-29 00:17:00,1.72525,1.72525,1.72437,1.72437,7114328.0
2009-01-29 00:18:00,1.72397,1.7243,1.72397,1.72429,5164283.0
2009-01-29 00:19:00,1.72425,1.72425,1.72398,1.72399,8422544.0
2009-01-29 00:20:00,1.72387,1.72397,1.72382,1.72382,6467074.0
2009-01-29 00:21:00,1.72389,1.72412,1.72382,1.72412,11600785.0
2009-01-29 00:22:00,1.72422,1.72472,1.72422,1.7246,32491622.0
2009-01-29 00:23:00,1.72437,1.72437,1.72347,1.72392,10780281.0
2009-01-29 00:24:00,1.72412,1.72441,1.72398,1.72398,5861448.0
2009-01-29 00:25:00,1.72383,1.72383,1.72358,1.72358,4664829.0
2009-01-29 00:26:00,1.72373,1.7244,1.72373,1.7244,7948640.0
2009-01-29 00:27:00,1.72477,1.72489,1.72448,1.72448,21040845.0
2009-01-29 00:28:00,1.72431,1.72431,1.72392,1.72392,21202365.0
2009-01-29 00:29:00,1.72398,1.72398,1.72356,1.72381,2322035.0
2009-01-29 00:30:00,1.72395,1.72429,1.72395,1.72411,7094977.0
2009-01-29 00:31:00,1.72394,1.72394,1.72362,1.72374,25560749.0
2009-01-29 00:32:00,1.72361,1.72365,1.72333,1.72365,3506427.0
2009-01-29 00:33:00,1.72377,1.72408,1.72342,1.72408,23174052.0
2009-01-29 00:34:00,1.72401,1.72417,1.72391,1.72391,1020680.0
2009-01-29 00:35:00,1.7239,1.72428,1.7239,1.72428,3983349.0
2009-01-29 00:36:00,1.72426,1.72436,1.72426,1.72436,19262889.0
2009-01-29 00:37:00,1.72443,1.72443,1.72429,1.72432,1248044.0
2009-01-29 00:38:00,1.72425,1.72425,1.72385,1.72385,2542422.0
2009-01-29 00:39:00,1.72395,1.72395,1.72365,1.72365,29781179.0
2009-01-29 00:40:00,1.72352,1.72352,1.72307,1.72308,3457658.0
2009-01-29 00:41:00,1.72337,1.72383,1.72337,1.72383,2371153.0
2009-01-29 00:42:00,1.72379,1.72379,1.72335,1.72335,3039953.0
2009-01-29 00:43:00,1.72334,1.72334,1.72303,1.72303,12092824.0
2009-01-29 00:44:00,1.72302,1.7231,1.72302,1.72305,8344990.0
2009-01-29 00:45:00,1.72332,1.72364,1.72332,1.72364,3109839.0
2009-01-29 00:46:00,1.72356,1.72356,1.72321,1.72353,4001498.0
2009-01-29 00:47:00,1.72335,1.72408,1.72335,1.72404,6931022.0
2009-01-29 00:48:00,1.72386,1.72386,1.72359,1.72359,17202118.0
2009-01-29 00:49:00,1.72345,1.72375,1.7233,1.72375,2173073.0
2009-01-29 00:50:00,1.72397,1.7249,1.72397,1.72484,5103099.0
2009-01-29 00:51:00,1.72444,1.72444,1.72391,1.72392,18782036.0
2009-01-29 00:52:00,1.7238,1.7239,1.7238,1.7239,4086214.0
2009-01-29 00:53:00,1.72386,1.72409,1.72386,1.72397,21056296.0
2009-01-29 00:54:00,1.72405,1.72446,1.72405,1.72438,5561750.0
2009-01-29 00:55:00,1.72448,1.72492,1.72436,1.72492,4900297.0
2009-01-29 00:56:00,1.72524,1.72603,1.72524,1.72603,12824080.0
2009-01-29 00:57:00,1.72595,1.72605,1.72573,1.726,28138043.0
2009-01-29 00:58:00,1.72571,1.72632,1.72556,1.72556,1515956.0
2009-01-29 00:59:00,1.72538,1.72538,1.7253,1.72537,26241005.0
2009-01-29 01:00:00,1.72521,1.72534,1.72459,1.72459,9443448.0
2009-01-29 01:01:00,1.72494,1.72524,1.72494,1.72515,11795404.0
2009-01-29 01:02:00,1.72512,1.72512,1.72491,1.72498,4604237.0
2009-01-29 01:03:00,1.72511,1.72513,1.725,1.72511,9406003.0
2009-01-29 01:04:00,1.72499,1.72499,1.72427,1.72427,11041875.0
2009-01-29 01:05:00,1.7244,1.72479,1.7243,1.72479,7485804.0
2009-01-29 01:06:00,1.72493,1.72525,1.72493,1.72525,12495826.0
2009-01-29 01:07:00,1.72514,1.72514,1.72485,1.72485,8314141.0
2009-01-29 01:08:00,1.72479,1.72483,1.72459,1.72459,7062355.0
2009-01-29 01:09:00,1.72444,1.72479,1.72444,1.72479,11435438.0
2009-01-29 01:10:00,1.7247,1.7247,1.72454,1.72458,42917693.0
2009-01-29 01:11:00,1.72475,1.72499,1.72475,1.72499,2244795.0
2009-01-29 01:12:00,1.72504,1.72505,1.72481,1.72503,2293316.0
2009-01-29 01:13:00,1.72497,1.72509,1.72489,1.72509,4406774.0
2009-01-29 01:14:00,1.72495,1.72495,1.72487,1.72487,10084970.0
2009-01-29 01:15:00,1.725,1.72528,1.72453,1.72528,6990984.0
2009-01-29 01:16:00,1.72538,1.72622,1.72538,1.72622,3603840.0
2009-01-29 01:17:00,1.72647,1.72656,1.72641,1.72656,35695350.0
2009-01-29 01:18:00,1.72664,1.72687,1.72664,1.72686,17091325.0
2009-01-29 01:19:00,1.72683,1.72717,1.72658,1.72717,31937725.0
2009-01-29 01:20:00,1.72709,1.72812,1.72709,1.7276,26426940.0
2009-01-29 01:21:00,1.72766,1.72766,1.72691,1.72691,7552746.0
2009-01-29 01:22:00,1.72676,1.72694,1.72675,1.72694,2669152.0
2009-01-29 01:23:00,1.72721,1.72774,1.72721,1.72729,18390724.0
2009-01-29 01:24:00,1.72731,1.72756,1.72729,1.72756,2227685.0
2009-01-29 01:25:00,1.72726,1.72726,1.7271,1.7271,2367211.0
2009-01-29 01:26:00,1.72718,1.72737,1.7267,1.72737,17739317.0
2009-01-29 01:27:00,1.72749,1.72761,1.72727,1.72727,2908051.0
2009-01-29 01:28:00,1.72715,1.72715,1.72622,1.72622,5602034.0
2009-01-29 01:29:00,1.72605,1.72605,1.72527,1.72576,1996406.0
2009-01-29 01:30:00,1.72576,1.72585,1.72565,1.72581,38396895.0
2009-01-29 01:31:00,1.72592,1.72635,1.72592,1.72625,5242708.0
2009-01-29 01:32:00,1.7263,1.72636,1.72618,1.72634,6230518.0
2009-01-29 01:33:00,1.72659,1.72724,1.72659,1.72675,4888835.0
2009-01-29 01:34:00,1.72661,1.72661,1.72574,1.72577,7711848.0
2009-01-29 01:35:00,1.72575,1.72575,1.72537,1.72537,5540161.0
2009-01-29 01:36:00,1.72532,1.72532,1.72482,1.72482,2794726.0
2009-01-29 01:37:00,1.72492,1.72492,1.72442,1.72442,22326236.0
2009-01-29 01:38:00,1.72438,1.72438,1.72339,1.72339,8551880.0
2009-01-29 01:39:00,1.72312,1.72312,1.72282,1.72282,2530291.0
2009-01-29 01:40:00,1.72292,1.72329,1.72292,1.72313,26146808.0
2009-01-29 01:41:00,1.72321,1.72321,1.72263,1.72263,2705118.0
2009-01-29 01:42:00,1.72268,1.72277,1.72214,1.72275,24058424.0
2009-01-29 01:43:00,1.7229,1.7233,1.7229,1.72303,8320838.0
2009-01-29 01:44:00,1.72293,1.724,1.72293,1.724,12604391.0
2009-01-29 01:45:00,1.72408,1.72413,1.72398,1.72413,7300469.0
2009-01-29 01:46:00,1.72418,1.72421,1.72316,1.72316,8122874.0
2009-01-29 01:47:00,1.7232,1.72339,1.7232,1.72325,12451643.0
2009-01-29 01:48:00,1.72318,1.7234,1.72305,1.72305,5981053.0
2009-01-29 01:49:00,1.72306,1.72317,1.72269,1.72317,15487263.0
2009-01-29 01:50:00,1.72329,1.72341,1.72329,1.72339,12246402.0
2009-01-29 01:51:00,1.72343,1.72371,1.72343,1.72371,10065538.0
2009-01-29 01:52:00,1.72363,1.72378,1.72356,1.72378,948744.0
2009-01-29 01:53:00,1.72387,1.7241,1.72351,1.7241,11644807.0
2009-01-29 01:54:00,1.7242,1.7247,1.7242,1.7247,7446940.0
2009-01-29 01:55:00,1.72491,1.72514,1.72484,1.72514,4582358.0
2009-01-29 01:56:00,1.72521,1.72521,1.72491,1.72498,4566120.0
2009-01-29 01:57:00,1.72486,1.72489,1.72464,1.72464,28119550.0
2009-01-29 01:58:00,1.72475,1.72502,1.7247,1.72502,6014019.0
2009-01-29 01:59:00,1.72498,1.72535,1.72498,1.72535,14895411.0
2009-01-29 02:00:00,1.72543,1.7256,1.72519,1.7256,15780708.0
2009-01-29 02:01:00,1.72584,1.72584,1.72562,1.72567,6455581.0
2009-01-29 02:02:00,1.72563,1.72576,1.72559,1.72564,26497880.0
2009-01-29 02:03:00,1.72574,1.72587,1.72571,1.72587,4430119.0
2009-01-29 02:04:00,1.72601,1.72606,1.72597,1.72606,4349651.0
2009-01-29 02:05:00,1.72601,1.72636,1.72601,1.72636,7951020.0
2009-01-29 02:06:00,1.72657,1.72666,1.72643,1.72647,11268440.0
2009-01-29 02:07:00,1.72635,1.72635,1.72575,1.72595,1052055.0
2009-01-29 02:08:00,1.72614,1.72626,1.72614,1.72624,9979712.0
2009-01-29 02:09:00,1.72623,1.72626,1.72617,1.72617,13065617.0
2009-01-29 02:10:00,1.72615,1.72626,1.72585,1.72626,14596854.0
2009-01-29 02:11:00,1.72618,1.72637,1.72618,1.72634,5765984.0
2009-01-29 02:12:00,1.72644,1.72648,1.72635,1.72635,12428028.0
2009-01-29 02:13:00,1.72609,1.72609,1.72543,1.72588,7719897.0
2009-01-29 02:14:00,1.72605,1.72618,1.7259,1.7259,7969073.0
2009-01-29 02:15:00,1.72582,1.72611,1.72557,1.72557,12637247.0
2009-01-29 02:16:00,1.7258,1.72587,1.72531,1.72543,8396406.0
2009-01-29 02:17:00,1.72556,1.72586,1.72531,1.72586,23462477.0
2009-01-29 02:18:00,1.72585,1.72625,1.72585,1.72622,2860138.0
2009-01-29 02:19:00,1.72617,1.72624,1.72611,1.72624,24786054.0
2009-01-29 02:20:00,1.72626,1.72626,1.72615,1.72615,2429936.0
2009-01-29 02:21:00,1.72628,1.72628,1.72607,1.72615,8032950.0
2009-01-29 02:22:00,1.72594,1.726,1.72544,1.726,24241300.0
2009-01-29 02:23:00,1.72599,1.72642,1.72599,1.72642,2988371.0
2009-01-29 02:24:00,1.72645,1.72645,1.72559,1.72597,5245868.0
2009-01-29 02:25:00,1.72598,1.72628,1.72593,1.72628,7275330.0
2009-01-29 02:26:00,1.72655,1.72655,1.72632,1.72639,4576705.0
2009-01-29 02:27:00,1.72635,1.72635,1.72601,1.72614,5862912.0
2009-01-29 02:28:00,1.72605,1.72605,1.72591,1.72602,5646428.0
2009-01-29 02:29:00,1.72608,1.72622,1.72602,1.72621,35216816.0
2009-01-29 02:30:00,1.7261,1.7261,1.7259,1.72609,2113047.0
2009-01-29 02:31:00,1.72615,1.72626,1.72598,1.72626,6065432.0
2009-01-29 02:32:00,1.72638,1.7264,1.72611,1.7264,2930617.0
2009-01-29 02:33:00,1.72647,1.7268,1.72622,1.7268,16884943.0
2009-01-29 02:34:00,1.7269,1.72711,1.7269,1.72696,2512430.0
2009-01-29 02:35:00,1.7271,1.7274,1.7271,1.7274,2378225.0
2009-01-29 02:36:00,1.72759,1.72796,1.72759,1.72796,19781353.0
2009-01-29 02:37:00,1.72818,1.72867,1.72818,1.72863,2874696.0
2009-01-29 02:38:00,1.72871,1.72884,1.72856,1.72856,7602925.0
2009-01-29 02:39:00,1.72827,1.72842,1.72782,1.72842,26916820.0
2009-01-29 02:40:00,1.72857,1.72864,1.72837,1.72837,29884649.0
2009-01-29 02:41:00,1.72821,1.72821,1.72796,1.72796,17960620.0
2009-01-29 02:42:00,1.72789,1.72804,1.72764,1.72764,33075750.0
2009-01-29 02:43:00,1.72743,1.72743,1.72694,1.727,3486012.0
2009-01-29 02:44:00,1.72722,1.72749,1.72677,1.72703,6880211.0
2009-01-29 02:45:00,1.72673,1.72673,1.72611,1.72613,9419032.0
2009-01-29 02:46:00,1.72632,1.72632,1.72582,1.72582,4784252.0
2009-01-29 02:47:00,1.7258,1.7262,1.7258,1.7262,2417579.0
2009-01-29 02:48:00,1.7263,1.72669,1.72625,1.72625,2102263.0
2009-01-29 02:49:00,1.72607,1.72607,1.72545,1.72572,45754475.0
2009-01-29 02:50:00,1.72585,1.72585,1.72557,1.72557,11023172.0
2009-01-29 02:51:00,1.72571,1.72599,1.72569,1.72581,6943619.0
2009-01-29 02:52:00,1.72576,1.72576,1.72522,1.72522,9205203.0
2009-01-29 02:53:00,1.72521,1.7254,1.72494,1.7254,11553093.0
2009-01-29 02:54:00,1.72555,1.72573,1.72524,1.72573,6872124.0
2009-01-29 02:55:00,1.72562,1.72567,1.72545,1.72558,10203175.0
2009-01-29 02:56:00,1.72576,1.72607,1.72576,1.72607,9019950.0
2009-01-29 02:57:00,1.726,1.726,1.72547,1.72547,4724236.0
2009-01-29 02:58:00,1.72542,1.72552,1.72524,1.7253,10749480.0
2009-01-29 02:59:00,1.72497,1.72497,1.72467,1.72467,9015224.0
2009-01-29 03:00:00,1.72478,1.72537,1.72478,1.72537,25053472.0
2009-01-29 03:01:00,1.72534,1.72613,1.72534,1.72613,1402375.0
2009-01-29 03:02:00,1.72627,1.72627,1.72534,1.72534,31105508.0
2009-01-29 03:03:00,1.72536,1.72573,1.72536,1.72573,12017693.0
2009-01-29 03:04:00,1.72587,1.7264,1.72587,1.7264,4673626.0
2009-01-29 03:05:00,1.72648,1.727,1.72648,1.727,5074590.0
2009-01-29 03:06:00,1.72704,1.72717,1.72692,1.7271,19254110.0
2009-01-29 03:07:00,1.72731,1.72765,1.72731,1.7274,4226530.0
2009-01-29 03:08:00,1.72748,1.72756,1.72734,1.72756,20342290.0
2009-01-29 03:09:00,1.72776,1.72819,1.72776,1.72813,4970389.0
2009-01-29 03:10:00,1.72813,1.72813,1.72766,1.72766,2373385.0
2009-01-29 03:11:00,1.72751,1.72751,1.72706,1.72706,17386413.0
2009-01-29 03:12:00,1.72708,1.7271,1.72669,1.72669,7157191.0
2009-01-29 03:13:00,1.72691,1.72691,1.72637,1.72637,3850930.0
2009-01-29 03:14:00,1.72651,1.72701,1.72651,1.72701,2876550.0
2009-01-29 03:15:00,1.72709,1.72739,1.72709,1.72717,9176354.0
2009-01-29 03:16:00,1.72713,1.7274,1.72703,1.7274,11315453.0
2009-01-29 03:17:00,1.72729,1.72729,1.72691,1.72691,3065086.0
2009-01-29 03:18:00,1.72674,1.72688,1.72624,1.72624,2187210.0
2009-01-29 03:19:00,1.72599,1.72683,1.72599,1.72683,3230855.0
2009-01-29 03:20:00,1.72687,1.72726,1.72687,1.72726,28899736.0
2009-01-29 03:21:00,1.7272,1.7272,1.72686,1.72686,2798793.0
2009-01-29 03:22:00,1.72692,1.72706,1.72665,1.72665,1196589.0
2009-01-29 03:23:00,1.72666,1.72692,1.72666,1.72692,20630703.0
2009-01-29 03:24:00,1.72699,1.72711,1.72686,1.72686,3640421.0
2009-01-29 03:25:00,1.72682,1.72724,1.72636,1.72636,983885.0
2009-01-29 03:26:00,1.7264,1.72701,1.7264,1.72701,21854065.0
2009-01-29 03:27:00,1.72705,1.72725,1.72695,1.72725,3558378.0
2009-01-29 03:28:00,1.72732,1.72792,1.72732,1.72792,28097995.0
2009-01-29 03:29:00,1.72792,1.72793,1.72763,1.72793,6979125.0
2009-01-29 03:30:00,1.72789,1.72811,1.72789,1.72811,2127964.0
2009-01-29 03:31:00,1.72825,1.72848,1.72825,1.72847,20632897.0
2009-01-29 03:32:00,1.72856,1.72875,1.72847,1.72847,22668440.0
2009-01-29 03:33:00,1.72834,1.72844,1.72824,1.72833,8265190.0
2009-01-29 03:34:00,1.72829,1.72844,1.72805,1.72822,4593176.0
2009-01-29 03:35:00,1.72823,1.72823,1.72798,1.72809,5395296.0
2009-01-29 03:36:00,1.72814,1.72832,1.72806,1.72819,10360675.0
2009-01-29 03:37:00,1.72814,1.72846,1.72814,1.72844,29940675.0
2009-01-29 03:38:00,1.72849,1.72854,1.72835,1.72854,11714416.0
2009-01-29 03:39:00,1.72854,1.72864,1.72841,1.72841,7050888.0
2009-01-29 03:40:00,1.72845,1.72845,1.728,1.72808,8290722.0
2009-01-29 03:41:00,1.72801,1.72826,1.72801,1.72819,5608476.0
2009-01-29 03:42:00,1.72822,1.72841,1.72807,1.72841,7282554.0
2009-01-29 03:43:00,1.72827,1.72827,1.72793,1.72826,1716565.0
2009-01-29 03:44:00,1.72823,1.72823,1.72756,1.72761,3979097.0
2009-01-29 03:45:00,1.72747,1.72793,1.72747,1.72793,1817688.0
2009-01-29 03:46:00,1.72774,1.72862,1.72774,1.72862,4781337.0
2009-01-29 03:47:00,1.72857,1.72857,1.72837,1.7284,2284579.0
2009-01-29 03:48:00,1.72821,1.72821,1.72763,1.72763,1697851.0
2009-01-29 03:49:00,1.72747,1.72747,1.72713,1.72719,1975869.0
2009-01-29 03:50:00,1.72731,1.72745,1.72731,1.72745,2103393.0
2009-01-29 03:51:00,1.72748,1.72759,1.72725,1.72751,4692789.0
2009-01-29 03:52:00,1.72733,1.7274,1.72728,1.7274,562134.0
2009-01-29 03:53:00,1.72735,1.72748,1.72727,1.7274,4187342.0
2009-01-29 03:54:00,1.7274,1.72746,1.72729,1.72729,3879418.0
2009-01-29 03:55:00,1.72716,1.72724,1.72716,1.72716,5992534.0
2009-01-29 03:56:00,1.72717,1.72729,1.72717,1.72729,1182153.0
2009-01-29 03:57:00,1.72719,1.72719,1.7271,1.7271,7065198.0
2009-01-29 03:58:00,1.7272,1.72735,1.7272,1.72723,4532830.0
2009-01-29 03:59:00,1.72725,1.72746,1.72725,1.72735,6388140.0
2009-01-29 04:00:00,1.72731,1.72731,1.72719,1.7273,3310240.0
2009-01-29 04:01:00,1.72743,1.72746,1.72735,1.7274,1546098.0
2009-01-29 04:02:00,1.72721,1.72722,1.72644,1.72644,22282539.0
2009-01-29 04:03:00,1.72627,1.72648,1.72615,1.72615,8417207.0
2009-01-29 04:04:00,1.72616,1.72649,1.72616,1.72645,5089240.0
2009-01-29 04:05:00,1.72644,1.72655,1.72644,1.72655,5000364.0
2009-01-29 04:06:00,1.72663,1.7275,1.72663,1.7275,6592408.0
2009-01-29 04:07:00,1.72758,1.72805,1.72758,1.72796,12422736.0
2009-01-29 04:08:00,1.72804,1.72804,1.72787,1.72787,4346520.0
2009-01-29 04:09:00,1.72795,1.72847,1.72795,1.72847,9561262.0
2009-01-29 04:10:00,1.72836,1.72836,1.72764,1.72764,5345185.0
2009-01-29 04:11:00,1.72765,1.72765,1.72752,1.72764,18876527.0
2009-01-29 04:12:00,1.72754,1.72754,1.72714,1.72714,6201671.0
2009-01-29 04:13:00,1.72704,1.72714,1.72704,1.72714,3034795.0
2009-01-29 04:14:00,1.72716,1.72716,1.72689,1.72689,8809621.0
2009-01-29 04:15:00,1.72674,1.72702,1.72674,1.72698,17251927.0
2009-01-29 04:16:00,1.72699,1.72699,1.72662,1.72662,6678119.0
2009-01-29 04:17:00,1.72648,1.72648,1.72585,1.72618,6220482.0
2009-01-29 04:18:00,1.72611,1.72636,1.72607,1.72636,6284046.0
2009-01-29 04:19:00,1.72643,1.72647,1.72635,1.72647,3379872.0
2009-01-29 04:20:00,1.72658,1.72666,1.72612,1.72666,2070390.0
2009-01-29 04:21:00,1.72675,1.72693,1.72655,1.72693,4592782.0
2009-01-29 04:22:00,1.72687,1.72694,1.7268,1.72694,7267789.0
2009-01-29 04:23:00,1.72696,1.72706,1.72685,1.72685,2199015.0
2009-01-29 04:24:00,1.72683,1.72683,1.72646,1.72646,4216673.0
2009-01-29 04:25:00,1.72639,1.72639,1.72589,1.72613,9089747.0
2009-01-29 04:26:00,1.72618,1.72618,1.72567,1.72608,1529097.0
2009-01-29 04:27:00,1.7259,1.7259,1.72557,1.72557,6656727.0
2009-01-29 04:28:00,1.7254,1.7254,1.7251,1.72521,6130097.0
2009-01-29 04:29:00,1.725,1.725,1.72426,1.72427,25603252.0
2009-01-29 04:30:00,1.72434,1.72487,1.72434,1.72482,5785059.0
2009-01-29 04:31:00,1.72477,1.72482,1.72469,1.72482,14295688.0
2009-01-29 04:32:00,1.72485,1.72519,1.72485,1.72519,3613777.0
2009-01-29 04:33:00,1.72538,1.72585,1.72538,1.72583,5598118.0
2009-01-29 04:34:00,1.72585,1.72585,1.7256,1.7256,5355631.0
2009-01-29 04:35:00,1.72554,1.72554,1.72524,1.72552,10483412.0
2009-01-29 04:36:00,1.72551,1.72552,1.72528,1.72528,4807166.0
2009-01-29 04:37:00,1.72516,1.72516,1.72491,1.72491,103889030.0
2009-01-29 04:38:00,1.7249,1.72521,1.72486,1.72521,5534883.0
2009-01-29 04:39:00,1.72536,1.72577,1.72536,1.72577,2798251.0
2009-01-29 04:40:00,1.72567,1.72567,1.72536,1.72536,4664305.0
2009-01-29 04:41:00,1.72527,1.7253,1.72521,1.72527,2018215.0
2009-01-29 04:42:00,1.72522,1.72524,1.72506,1.72506,54372779.0
2009-01-29 04:43:00,1.72511,1.72511,1.72486,1.72486,11084558.0
2009-01-29 04:44:00,1.72478,1.72478,1.72471,1.72471,10389302.0
2009-01-29 04:45:00,1.72468,1.7247,1.72429,1.72429,11153910.0
2009-01-29 04:46:00,1.72431,1.72438,1.7241,1.7241,8199761.0
2009-01-29 04:47:00,1.72428,1.72466,1.72412,1.72466,10465190.0
2009-01-29 04:48:00,1.72465,1.7253,1.72465,1.7253,17982832.0
2009-01-29 04:49:00,1.72562,1.72601,1.72562,1.72601,7142151.0
2009-01-29 04:50:00,1.72619,1.72654,1.72619,1.72633,3034507.0
2009-01-29 04:51:00,1.72633,1.72661,1.72609,1.72661,2979547.0
2009-01-29 04:52:00,1.72663,1.72663,1.7265,1.7265,4042828.0
2009-01-29 04:53:00,1.72631,1.72641,1.7258,1.72641,4077948.0
2009-01-29 04:54:00,1.72648,1.72705,1.72648,1.72663,5189096.0
2009-01-29 04:55:00,1.72657,1.72664,1.72645,1.72664,6632618.0
2009-01-29 04:56:00,1.72669,1.72674,1.72644,1.72644,5107481.0
2009-01-29 04:57:00,1.72621,1.72621,1.72575,1.72586,10652640.0
2009-01-29 04:58:00,1.72577,1.72577,1.72536,1.72574,4026303.0
2009-01-29 04:59:00,1.72559,1.72577,1.72559,1.72576,9013749.0
2009-01-29 05:00:00,1.7259,1.72612,1.72562,1.72612,7930283.0
2009-01-29 05:01:00,1.7262,1.72646,1.7262,1.72646,8884665.0
2009-01-29 05:02:00,1.7266,1.72679,1.72646,1.72646,3828982.0
2009-01-29 05:03:00,1.72633,1.72635,1.72627,1.72635,3759945.0
2009-01-29 05:04:00,1.72659,1.72701,1.72657,1.72657,6762939.0
2009-01-29 05:05:00,1.72655,1.72679,1.72515,1.72679,3216273.0
2009-01-29 05:06:00,1.72683,1.72707,1.72682,1.72707,3326479.0
2009-01-29 05:07:00,1.72705,1.72705,1.72689,1.72689,5017334.0
2009-01-29 05:08:00,1.7268,1.72719,1.7268,1.72719,7666773.0
2009-01-29 05:09:00,1.72719,1.72773,1.72719,1.72773,2620349.0
2009-01-29 05:10:00,1.72794,1.72837,1.72794,1.72837,9371858.0
2009-01-29 05:11:00,1.72827,1.72827,1.72787,1.72798,2002645.0
2009-01-29 05:12:00,1.72814,1.72829,1.72785,1.72785,3646916.0
2009-01-29 05:13:00,1.72771,1.72771,1.72742,1.72742,11974250.0
2009-01-29 05:14:00,1.72715,1.72715,1.7266,1.72661,1846403.0
2009-01-29 05:15:00,1.72681,1.7275,1.72681,1.72736,16027073.0
2009-01-29 05:16:00,1.72784,1.72808,1.7278,1.72784,4750260.0
2009-01-29 05:17:00,1.72773,1.72773,1.72718,1.72718,5077867.0
2009-01-29 05:18:00,1.72711,1.72719,1.72697,1.72697,53328004.0
2009-01-29 05:19:00,1.72717,1.72766,1.72715,1.72766,20838278.0
2009-01-29 05:20:00,1.72754,1.72811,1.72754,1.72804,8396058.0
2009-01-29 05:21:00,1.728,1.72857,1.728,1.72857,3495204.0
2009-01-29 05:22:00,1.72864,1.72888,1.72851,1.72859,5027468.0
2009-01-29 05:23:00,1.72853,1.7286,1.72803,1.7286,5986760.0
2009-01-29 05:24:00,1.72876,1.729,1.72876,1.7289,5965811.0
2009-01-29 05:25:00,1.7287,1.7287,1.72826,1.72838,7725032.0
2009-01-29 05:26:00,1.72833,1.72837,1.72808,1.72808,13169018.0
2009-01-29 05:27:00,1.72801,1.72801,1.72773,1.72773,8989146.0
2009-01-29 05:28:00,1.7277,1.7277,1.72735,1.72735,8755359.0
2009-01-29 05:29:00,1.72728,1.72728,1.72702,1.72702,13686071.0
2009-01-29 05:30:00,1.727,1.727,1.72664,1.72664,16198551.0
2009-01-29 05:31:00,1.72641,1.7265,1.72627,1.72649,3141578.0
2009-01-29 05:32:00,1.7264,1.72641,1.7261,1.7261,4125607.0
2009-01-29 05:33:00,1.72596,1.72596,1.72557,1.72576,14872509.0
2009-01-29 05:34:00,1.7259,1.7259,1.72553,1.7256,3592509.0
2009-01-29 05:35:00,1.7254,1.72563,1.7254,1.72563,6095460.0
2009-01-29 05:36:00,1.72578,1.72604,1.72578,1.72593,2424558.0
2009-01-29 05:37:00,1.72581,1.72581,1.72508,1.72508,14841108.0
2009-01-29 05:38:00,1.72504,1.72537,1.72494,1.72494,6893088.0
2009-01-29 05:39:00,1.72485,1.72485,1.72432,1.72467,7924500.0
2009-01-29 05:40:00,1.72472,1.7255,1.72472,1.7255,5892862.0
2009-01-29 05:41:00,1.72573,1.72634,1.72573,1.72634,3879270.0
2009-01-29 05:42:00,1.72645,1.72655,1.72645,1.72649,8370724.0
2009-01-29 05:43:00,1.72637,1.72637,1.7258,1.72626,7690331.0
2009-01-29 05:44:00,1.72659,1.72676,1.72659,1.72668,13496983.0
2009-01-29 05:45:00,1.72663,1.72666,1.72661,1.72666,1615020.0
2009-01-29 05:46:00,1.72658,1.72678,1.72656,1.72678,14059074.0
2009-01-29 05:47:00,1.72689,1.72726,1.72689,1.72726,72238644.0
2009-01-29 05:48:00,1.72737,1.72761,1.72737,1.72761,2142003.0
2009-01-29 05:49:00,1.72759,1.72764,1.72733,1.72764,2752035.0
2009-01-29 05:50:00,1.72763,1.72763,1.72751,1.72751,36228759.0
2009-01-29 05:51:00,1.72752,1.72752,1.72726,1.72739,12805792.0
2009-01-29 05:52:00,1.72743,1.72747,1.72735,1.72742,5173502.0
2009-01-29 05:53:00,1.72749,1.72761,1.72738,1.72738,6164888.0
2009-01-29 05:54:00,1.72739,1.72754,1.72732,1.72754,2625454.0
2009-01-29 05:55:00,1.72756,1.72767,1.72746,1.72746,10379929.0
2009-01-29 05:56:00,1.72735,1.72735,1.72706,1.72706,11036367.0
2009-01-29 05:57:00,1.72691,1.72691,1.72637,1.72637,8046602.0
2009-01-29 05:58:00,1.72631,1.72631,1.72605,1.72605,3901900.0
2009-01-29 05:59:00,1.72601,1.72601,1.72569,1.72571,46365799.0
2009-01-29 06:00:00,1.72555,1.7256,1.72537,1.72537,609447.0
2009-01-29 06:01:00,1.7253,1.7253,1.72472,1.72474,3859944.0
2009-01-29 06:02:00,1.72489,1.72528,1.72489,1.72527,1142347.0
2009-01-29 06:03:00,1.72531,1.72607,1.72531,1.72596,20065914.0
2009-01-29 06:04:00,1.72596,1.72626,1.72586,1.72626,5788475.0
2009-01-29 06:05:00,1.72626,1.7264,1.72626,1.72636,15981181.0
2009-01-29 06:06:00,1.72642,1.72647,1.72603,1.72647,7819592.0
2009-01-29 06:07:00,1.72652,1.72692,1.72652,1.72692,7040682.0
2009-01-29 06:08:00,1.72716,1.72716,1.72646,1.72653,13885888.0
2009-01-29 06:09:00,1.7267,1.7267,1.72648,1.72648,1754799.0
2009-01-29 06:10:00,1.72641,1.72641,1.72592,1.72592,7465606.0
2009-01-29 06:11:00,1.72582,1.72582,1.72556,1.72556,4540745.0
2009-01-29 06:12:00,1.72553,1.72553,1.72531,1.72531,2123688.0
2009-01-29 06:13:00,1.72519,1.72519,1.72493,1.72499,7541274.0
2009-01-29 06:14:00,1.72495,1.72495,1.72447,1.72447,2366504.0
2009-01-29 06:15:00,1.72444,1.72444,1.72414,1.72414,9563404.0
2009-01-29 06:16:00,1.72399,1.72415,1.72396,1.72415,8470919.0
2009-01-29 06:17:00,1.72428,1.7247,1.72428,1.7247,19144245.0
2009-01-29 06:18:00,1.72461,1.7253,1.72461,1.7253,3545387.0
2009-01-29 06:19:00,1.72479,1.72512,1.72426,1.72426,11354817.0
2009-01-29 06:20:00,1.72465,1.72465,1.72444,1.72455,5595976.0
2009-01-29 06:21:00,1.72447,1.72447,1.72419,1.72419,8812315.0
2009-01-29 06:22:00,1.72416,1.72416,1.72382,1.72383,9869996.0
2009-01-29 06:23:00,1.72379,1.72379,1.72352,1.72353,29920419.0
2009-01-29 06:24:00,1.72346,1.72347,1.72314,1.72314,6213315.0
2009-01-29 06:25:00,1.72309,1.72309,1.72263,1.72265,18795561.0
2009-01-29 06:26:00,1.72279,1.72305,1.72259,1.72288,5864870.0
2009-01-29 06:27:00,1.72312,1.72316,1.72305,1.72316,5140589.0
2009-01-29 06:28:00,1.72305,1.72316,1.7229,1.7229,21850439.0
2009-01-29 06:29:00,1.72296,1.72323,1.72288,1.72323,3480185.0
2009-01-29 06:30:00,1.72307,1.72307,1.72252,1.72258,8552617.0
2009-01-29 06:31:00,1.7226,1.72277,1.72247,1.72247,4456602.0
2009-01-29 06:32:00,1.72242,1.72244,1.72229,1.72244,3660560.0
2009-01-29 06:33:00,1.72251,1.72254,1.72237,1.72241,35351468.0
2009-01-29 06:34:00,1.7224,1.72263,1.7224,1.72245,6838309.0
2009-01-29 06:35:00,1.7226,1.72303,1.7226,1.72303,3243076.0
2009-01-29 06:36:00,1.72317,1.72329,1.72262,1.72294,3481139.0
2009-01-29 06:37:00,1.72289,1.72289,1.72255,1.72255,7647465.0
2009-01-29 06:38:00,1.72232,1.72232,1.72179,1.72179,4622845.0
2009-01-29 06:39:00,1.72157,1.72157,1.7209,1.72133,15372214.0
2009-01-29 06:40:00,1.72123,1.72162,1.72123,1.72162,7596985.0
2009-01-29 06:41:00,1.72163,1.7219,1.72163,1.7219,2822631.0
2009-01-29 06:42:00,1.72194,1.72221,1.72187,1.72221,11422212.0
2009-01-29 06:43:00,1.72226,1.72259,1.72226,1.72259,3626464.0
2009-01-29 06:44:00,1.72259,1.72326,1.72259,1.72326,3372084.0
2009-01-29 06:45:00,1.72317,1.7232,1.72304,1.7232,72621898.0
2009-01-29 06:46:00,1.72321,1.72375,1.72312,1.72375,8521728.0
2009-01-29 06:47:00,1.72411,1.72466,1.72411,1.72466,5009958.0
2009-01-29 06:48:00,1.72483,1.72565,1.72483,1.72565,3410242.0
2009-01-29 06:49:00,1.72572,1.7259,1.72551,1.72555,3624051.0
2009-01-29 06:50:00,1.72574,1.72608,1.72574,1.72608,8299134.0
2009-01-29 06:51:00,1.72599,1.72599,1.72577,1.7259,9297406.0
2009-01-29 06:52:00,1.72589,1.72594,1.72576,1.72591,22149684.0
2009-01-29 06:53:00,1.72589,1.72589,1.72568,1.72568,188132180.0
2009-01-29 06:54:00,1.72564,1.72572,1.72559,1.72572,4615965.0
2009-01-29 06:55:00,1.7257,1.72583,1.7257,1.72571,5787989.0
2009-01-29 06:56:00,1.7256,1.7256,1.72537,1.72537,5704619.0
2009-01-29 06:57:00,1.72547,1.72557,1.72546,1.72557,23632347.0
2009-01-29 06:58:00,1.72548,1.72548,1.72521,1.72538,2465325.0
2009-01-29 06:59:00,1.72533,1.72533,1.72461,1.72461,3157381.0
2009-01-29 07:00:00,1.72456,1.72461,1.72443,1.72443,9112632.0
2009-01-29 07:01:00,1.72435,1.72435,1.72412,1.72413,1609369.0
2009-01-29 07:02:00,1.72403,1.72403,1.72351,1.72365,9820555.0
2009-01-29 07:03:00,1.72374,1.72422,1.72374,1.72422,2941790.0
2009-01-29 07:04:00,1.72446,1.72489,1.72446,1.72489,5506635.0
2009-01-29 07:05:00,1.72485,1.72485,1.72441,1.72441,29156620.0
2009-01-29 07:06:00,1.72428,1.7248,1.72329,1.72422,3922797.0
2009-01-29 07:07:00,1.72413,1.72431,1.72402,1.72422,3402018.0
2009-01-29 07:08:00,1.724,1.724,1.72377,1.72377,18872334.0
2009-01-29 07:09:00,1.72379,1.72401,1.72352,1.72364,5602755.0
2009-01-29 07:10:00,1.72379,1.72425,1.72379,1.72425,17383725.0
2009-01-29 07:11:00,1.72445,1.72494,1.72445,1.72494,6299311.0
2009-01-29 07:12:00,1.72507,1.72515,1.72502,1.72515,6168996.0
2009-01-29 07:13:00,1.72519,1.72519,1.72492,1.72493,51342304.0
2009-01-29 07:14:00,1.72501,1.72511,1.7249,1.72496,1663784.0
2009-01-29 07:15:00,1.7248,1.72506,1.72456,1.72488,7675171.0
2009-01-29 07:16:00,1.72494,1.72503,1.72492,1.72492,11104249.0
2009-01-29 07:17:00,1.72499,1.72554,1.72499,1.72554,112831618.0
2009-01-29 07:18:00,1.72572,1.72621,1.72572,1.72621,10326235.0
2009-01-29 07:19:00,1.72637,1.72637,1.72615,1.72615,7858666.0
2009-01-29 07:20:00,1.72584,1.72584,1.72507,1.72507,43332770.0
2009-01-29 07:21:00,1.72491,1.72491,1.72392,1.72446,33905352.0
2009-01-29 07:22:00,1.72434,1.72434,1.72388,1.72388,4124239.0
2009-01-29 07:23:00,1.72387,1.72387,1.72355,1.72355,2383633.0
2009-01-29 07:24:00,1.72348,1.72352,1.72318,1.72318,4081878.0
2009-01-29 07:25:00,1.72302,1.72313,1.72284,1.72284,9030028.0
2009-01-29 07:26:00,1.72282,1.72282,1.72252,1.72252,5478839.0
2009-01-29 07:27:00,1.72217,1.72257,1.72217,1.72257,1053301.0
2009-01-29 07:28:00,1.7225,1.7225,1.7222,1.7223,4663018.0
2009-01-29 07:29:00,1.72223,1.72234,1.72222,1.72232,1238815.0
2009-01-29 07:30:00,1.72257,1.72303,1.72257,1.72303,6631909.0
2009-01-29 07:31:00,1.72304,1.72323,1.72294,1.72294,16357450.0
2009-01-29 07:32:00,1.72275,1.72275,1.7224,1.7224,16895865.0
2009-01-29 07:33:00,1.72251,1.72291,1.72251,1.72291,13933720.0
2009-01-29 07:34:00,1.72293,1.72293,1.72274,1.72274,2959877.0
2009-01-29 07:35:00,1.72252,1.72252,1.72206,1.72215,18422192.0
2009-01-29 07:36:00,1.72215,1.72227,1.72179,1.72199,8291073.0
2009-01-29 07:37:00,1.72214,1.72239,1.72202,1.72239,9208627.0
2009-01-29 07:38:00,1.72239,1.72277,1.72239,1.72277,12193458.0
2009-01-29 07:39:00,1.72279,1.72306,1.72279,1.72283,3991090.0
2009-01-29 07:40:00,1.72299,1.7234,1.72299,1.72319,3792279.0
2009-01-29 07:41:00,1.72316,1.7232,1.72301,1.72301,6785404.0
2009-01-29 07:42:00,1.72299,1.72299,1.72224,1.72224,3851900.0
2009-01-29 07:43:00,1.72224,1.72239,1.72221,1.72231,9802643.0
2009-01-29 07:44:00,1.72208,1.72208,1.7216,1.7216,5140288.0
2009-01-29 07:45:00,1.72142,1.72145,1.72135,1.72145,628976.0
2009-01-29 07:46:00,1.72141,1.72168,1.72141,1.72168,2174650.0
2009-01-29 07:47:00,1.72178,1.722,1.72178,1.72196,7287504.0
2009-01-29 07:48:00,1.7219,1.7219,1.7216,1.72161,9300535.0
2009-01-29 07:49:00,1.72157,1.72157,1.7211,1.7211,41716024.0
2009-01-29 07:50:00,1.72113,1.72115,1.72086,1.72091,14090651.0
2009-01-29 07:51:00,1.72093,1.72107,1.72089,1.72095,41274650.0
2009-01-29 07:52:00,1.72087,1.72087,1.7204,1.72061,3397855.0
2009-01-29 07:53:00,1.7204,1.7204,1.72018,1.72023,10068328.0
2009-01-29 07:54:00,1.72027,1.72032,1.72011,1.72011,42662432.0
2009-01-29 07:55:00,1.71993,1.71993,1.71924,1.71924,3327731.0
2009-01-29 07:56:00,1.71922,1.71922,1.71906,1.71914,16385600.0
2009-01-29 07:57:00,1.7191,1.7191,1.71886,1.71891,7465605.0
2009-01-29 07:58:00,1.71901,1.71939,1.71901,1.71938,4352693.0
2009-01-29 07:59:00,1.7192,1.7192,1.71851,1.71851,8790185.0
2009-01-29 08:00:00,1.71844,1.71844,1.71755,1.71755,4973575.0
2009-01-29 08:01:00,1.71751,1.71837,1.71733,1.71837,32133700.0
2009-01-29 08:02:00,1.71853,1.7189,1.71836,1.71889,15515863.0
2009-01-29 08:03:00,1.71893,1.71922,1.71893,1.71922,4021509.0
2009-01-29 08:04:00,1.71924,1.71941,1.71901,1.71901,6528428.0
2009-01-29 08:05:00,1.71929,1.71964,1.7191,1.71964,4208459.0
2009-01-29 08:06:00,1.71936,1.71988,1.71936,1.71939,2100004.0
2009-01-29 08:07:00,1.71928,1.71945,1.71912,1.71945,18509615.0
2009-01-29 08:08:00,1.71933,1.71933,1.71903,1.71929,7984521.0
2009-01-29 08:09:00,1.7193,1.7193,1.71797,1.71812,5955889.0
2009-01-29 08:10:00,1.71831,1.71848,1.71824,1.71824,7768580.0
2009-01-29 08:11:00,1.71829,1.71869,1.71829,1.71861,1760863.0
2009-01-29 08:12:00,1.71878,1.71912,1.71878,1.71901,10693749.0
2009-01-29 08:13:00,1.71901,1.71934,1.71901,1.71922,64449672.0
2009-01-29 08:14:00,1.71898,1.7192,1.71887,1.7192,6593807.0
2009-01-29 08:15:00,1.71919,1.71956,1.71919,1.71956,5537557.0
2009-01-29 08:16:00,1.71963,1.71982,1.71963,1.71982,15655263.0
2009-01-29 08:17:00,1.71994,1.72033,1.71994,1.72032,4536648.0
2009-01-29 08:18:00,1.72038,1.72118,1.72038,1.72117,112047057.0
2009-01-29 08:19:00,1.72117,1.72127,1.72111,1.72127,57824640.0
2009-01-29 08:20:00,1.72145,1.72195,1.72145,1.7219,4673751.0
2009-01-29 08:21:00,1.72162,1.72162,1.72114,1.72114,14386157.0
2009-01-29 08:22:00,1.72115,1.72162,1.72115,1.72162,26004169.0
2009-01-29 08:23:00,1.72153,1.72153,1.72098,1.72098,1954559.0
2009-01-29 08:24:00,1.7215,1.72225,1.7215,1.72225,6066512.0
2009-01-29 08:25:00,1.7224,1.72263,1.7224,1.72249,8408064.0
2009-01-29 08:26:00,1.72247,1.72247,1.72232,1.72232,6143605.0
2009-01-29 08:27:00,1.7223,1.7223,1.72194,1.7221,7510392.0
2009-01-29 08:28:00,1.72202,1.72202,1.72193,1.72197,12251908.0
2009-01-29 08:29:00,1.72194,1.722,1.72171,1.722,3752777.0
2009-01-29 08:30:00,1.72186,1.72211,1.72186,1.72211,5809637.0
2009-01-29 08:31:00,1.72217,1.72217,1.72183,1.72184,12538908.0
2009-01-29 08:32:00,1.72183,1.72191,1.72171,1.72171,2488791.0
2009-01-29 08:33:00,1.7217,1.72172,1.72136,1.72136,8922531.0
2009-01-29 08:34:00,1.72145,1.72155,1.72127,1.72127,11920339.0
2009-01-29 08:35:00,1.72135,1.72174,1.72135,1.7217,6668297.0
2009-01-29 08:36:00,1.72184,1.72184,1.72171,1.72171,8077385.0
2009-01-29 08:37:00,1.72167,1.72183,1.72147,1.72147,11860875.0
2009-01-29 08:38:00,1.72137,1.72147,1.72135,1.72135,900443.0
2009-01-29 08:39:00,1.72132,1.72137,1.7212,1.72126,3623299.0
2009-01-29 08:40:00,1.72132,1.72132,1.72086,1.7211,5554208.0
2009-01-29 08:41:00,1.72128,1.72151,1.72128,1.72151,3841740.0
2009-01-29 08:42:00,1.72132,1.72132,1.72082,1.72087,4783500.0
2009-01-29 08:43:00,1.72087,1.72087,1.72061,1.72064,12027441.0
2009-01-29 08:44:00,1.72056,1.72056,1.7202,1.7202,7218370.0
2009-01-29 08:45:00,1.72028,1.72038,1.72014,1.72014,5761152.0
2009-01-29 08:46:00,1.72024,1.72032,1.72019,1.72019,2194808.0
2009-01-29 08:47:00,1.7202,1.72044,1.7202,1.72044,61223712.0
2009-01-29 08:48:00,1.72052,1.72054,1.72026,1.72026,2136575.0
2009-01-29 08:49:00,1.72021,1.721,1.72021,1.72085,4015219.0
2009-01-29 08:50:00,1.72096,1.72169,1.72096,1.72169,2304363.0
2009-01-29 08:51:00,1.72178,1.72183,1.72169,1.72181,3746843.0
2009-01-29 08:52:00,1.72177,1.72201,1.72177,1.72201,7533682.0
2009-01-29 08:53:00,1.72201,1.7223,1.72185,1.72191,3832362.0
2009-01-29 08:54:00,1.72175,1.72175,1.72095,1.72095,6681229.0
2009-01-29 08:55:00,1.7208,1.7208,1.71963,1.71963,1701210.0
2009-01-29 08:56:00,1.71969,1.71993,1.71969,1.71993,14325633.0
2009-01-29 08:57:00,1.71998,1.71998,1.71978,1.71979,66908394.0
2009-01-29 08:58:00,1.7198,1.7198,1.71963,1.71963,2165521.0
2009-01-29 08:59:00,1.71938,1.71938,1.71892,1.71893,3442260.0
2009-01-29 09:00:00,1.71911,1.71926,1.71891,1.71891,15047440.0
2009-01-29 09:01:00,1.71888,1.71888,1.71742,1.71775,26521080.0
2009-01-29 09:02:00,1.71793,1.7184,1.71793,1.71834,4377372.0
2009-01-29 09:03:00,1.7183,1.7183,1.71719,1.71719,59435761.0
2009-01-29 09:04:00,1.71715,1.71739,1.71707,1.71707,1833651.0
2009-01-29 09:05:00,1.71682,1.71682,1.71587,1.71587,6902325.0
2009-01-29 09:06:00,1.7157,1.71609,1.7157,1.71609,3646426.0
2009-01-29 09:07:00,1.7161,1.71655,1.71586,1.71655,9180194.0
2009-01-29 09:08:00,1.71659,1.71686,1.71659,1.71686,6775901.0
2009-01-29 09:09:00,1.71678,1.71726,1.71675,1.71675,7088827.0
2009-01-29 09:10:00,1.71681,1.71683,1.71657,1.71658,1131995.0
2009-01-29 09:11:00,1.71641,1.71641,1.71601,1.71606,1000373.0
2009-01-29 09:12:00,1.71596,1.71602,1.71575,1.716,3512684.0
2009-01-29 09:13:00,1.71606,1.7165,1.71606,1.7163,5501150.0
2009-01-29 09:14:00,1.71659,1.71699,1.7165,1.71699,3463707.0
2009-01-29 09:15:00,1.71721,1.71818,1.71721,1.71818,85947537.0
2009-01-29 09:16:00,1.71792,1.71807,1.71774,1.71779,9580460.0
2009-01-29 09:17:00,1.71778,1.71778,1.71726,1.71726,1193277.0
2009-01-29 09:18:00,1.71743,1.71774,1.71743,1.71774,9885802.0
2009-01-29 09:19:00,1.71756,1.71756,1.71677,1.71678,4113397.0
2009-01-29 09:20:00,1.71696,1.71779,1.71696,1.71779,9226630.0
2009-01-29 09:21:00,1.71799,1.71852,1.71799,1.71852,2337444.0
2009-01-29 09:22:00,1.71852,1.71852,1.71772,1.71774,6292430.0
2009-01-29 09:23:00,1.71764,1.71764,1.71736,1.71737,6041242.0
2009-01-29 09:24:00,1.71717,1.71724,1.71696,1.71724,10465397.0
2009-01-29 09:25:00,1.71727,1.71735,1.71713,1.71717,7948197.0
2009-01-29 09:26:00,1.71713,1.7177,1.71713,1.71762,6460157.0
2009-01-29 09:27:00,1.71756,1.71756,1.71731,1.71731,121268040.0
2009-01-29 09:28:00,1.71721,1.71736,1.71711,1.71736,4333849.0
2009-01-29 09:29:00,1.71746,1.71797,1.71746,1.71797,311819136.0
2009-01-29 09:30:00,1.7179,1.71805,1.7179,1.71795,6848670.0
2009-01-29 09:31:00,1.71799,1.71799,1.7176,1.7176,8082499.0
2009-01-29 09:32:00,1.71751,1.71752,1.71732,1.71732,8409020.0
2009-01-29 09:33:00,1.71723,1.71723,1.71657,1.71706,49670643.0
2009-01-29 09:34:00,1.71726,1.71764,1.71726,1.71763,1006169.0
2009-01-29 09:35:00,1.71757,1.71802,1.71757,1.71802,27265155.0
2009-01-29 09:36:00,1.71806,1.71806,1.71756,1.71758,4163923.0
2009-01-29 09:37:00,1.71749,1.71749,1.71699,1.717,2973195.0
2009-01-29 09:38:00,1.71684,1.7171,1.71675,1.7171,2970139.0
2009-01-29 09:39:00,1.71738,1.71776,1.71733,1.71776,2274694.0
2009-01-29 09:40:00,1.71794,1.71865,1.71794,1.71865,2950308.0
2009-01-29 09:41:00,1.71888,1.71937,1.71888,1.71926,17686573.0
2009-01-29 09:42:00,1.71905,1.71971,1.71897,1.71971,2244868.0
2009-01-29 09:43:00,1.71977,1.71977,1.71914,1.71914,10111930.0
2009-01-29 09:44:00,1.71889,1.71889,1.71823,1.71823,5956153.0
2009-01-29 09:45:00,1.71821,1.71821,1.71771,1.71771,102627868.0
2009-01-29 09:46:00,1.71752,1.71771,1.71738,1.71771,3601889.0
2009-01-29 09:47:00,1.71773,1.71774,1.71731,1.7176,2455175.0
2009-01-29 09:48:00,1.71769,1.71799,1.71753,1.71799,3143032.0
2009-01-29 09:49:00,1.71807,1.71829,1.71806,1.71809,10374596.0
2009-01-29 09:50:00,1.71823,1.71827,1.71803,1.71803,7126072.0
2009-01-29 09:51:00,1.71801,1.71805,1.71765,1.71805,15784400.0
2009-01-29 09:52:00,1.71803,1.71816,1.71799,1.71807,6730105.0
2009-01-29 09:53:00,1.71793,1.71825,1.71779,1.71825,19300800.0
2009-01-29 09:54:00,1.71829,1.71851,1.71828,1.71851,8196446.0
2009-01-29 09:55:00,1.71857,1.71919,1.71842,1.71842,59741346.0
2009-01-29 09:56:00,1.71858,1.71889,1.71858,1.71889,4959937.0
2009-01-29 09:57:00,1.7191,1.71957,1.7191,1.7195,3109218.0
2009-01-29 09:58:00,1.7197,1.72005,1.7197,1.71998,1751397.0
2009-01-29 09:59:00,1.71997,1.71997,1.71986,1.71986,3244722.0
2009-01-29 10:00:00,1.71984,1.71987,1.71967,1.71975,9559548.0
2009-01-29 10:01:00,1.72018,1.72171,1.72018,1.72171,183578226.0
2009-01-29 10:02:00,1.72178,1.72212,1.72178,1.72212,11922624.0
2009-01-29 10:03:00,1.72226,1.72274,1.72226,1.72274,11112274.0
2009-01-29 10:04:00,1.72258,1.72276,1.72253,1.72276,9976894.0
2009-01-29 10:05:00,1.72278,1.72286,1.7226,1.72275,1212181.0
2009-01-29 10:06:00,1.72255,1.72276,1.7223,1.72276,70996375.0
2009-01-29 10:07:00,1.7226,1.723,1.7226,1.723,2692157.0
2009-01-29 10:08:00,1.7231,1.72348,1.7231,1.72348,7599405.0
2009-01-29 10:09:00,1.72352,1.72352,1.72325,1.72344,1291269.0
2009-01-29 10:10:00,1.7236,1.72387,1.7236,1.72387,4033677.0
2009-01-29 10:11:00,1.72402,1.72402,1.72299,1.72299,65166080.0
2009-01-29 10:12:00,1.72291,1.72334,1.72291,1.72334,9267568.0
2009-01-29 10:13:00,1.72332,1.72371,1.72332,1.72371,41986250.0
2009-01-29 10:14:00,1.72366,1.72414,1.72366,1.72413,2145540.0
2009-01-29 10:15:00,1.72435,1.72468,1.72412,1.72412,14307845.0
2009-01-29 10:16:00,1.72398,1.72402,1.72393,1.72396,9438073.0
2009-01-29 10:17:00,1.72381,1.72381,1.72359,1.72364,157000474.0
2009-01-29 10:18:00,1.72374,1.72384,1.72361,1.72382,2834063.0
2009-01-29 10:19:00,1.72374,1.72384,1.72359,1.72384,5957052.0
2009-01-29 10:20:00,1.72392,1.72431,1.72385,1.72389,31740746.0
2009-01-29 10:21:00,1.72386,1.72412,1.72386,1.72389,3069358.0
2009-01-29 10:22:00,1.72406,1.72406,1.72368,1.72396,6727426.0
2009-01-29 10:23:00,1.72414,1.72434,1.72414,1.72432,3875584.0
2009-01-29 10:24:00,1.72439,1.7247,1.72433,1.7247,7768240.0
2009-01-29 10:25:00,1.72467,1.72506,1.72467,1.72506,3423083.0
2009-01-29 10:26:00,1.72512,1.72535,1.72497,1.72535,2634471.0
2009-01-29 10:27:00,1.72536,1.72582,1.72536,1.72558,17746413.0
2009-01-29 10:28:00,1.72557,1.72595,1.72557,1.72572,4991259.0
2009-01-29 10:29:00,1.72576,1.72606,1.72576,1.72586,3100333.0
2009-01-29 10:30:00,1.72572,1.72572,1.72512,1.72528,6278853.0
2009-01-29 10:31:00,1.72509,1.7251,1.72476,1.72483,87630000.0
2009-01-29 10:32:00,1.72488,1.725,1.72478,1.725,8331256.0
2009-01-29 10:33:00,1.72505,1.72531,1.72505,1.72523,5169611.0
2009-01-29 10:34:00,1.72525,1.72546,1.72525,1.72545,4985836.0
2009-01-29 10:35:00,1.72543,1.72543,1.72511,1.72523,2838189.0
2009-01-29 10:36:00,1.72523,1.7253,1.72509,1.72512,5935061.0
2009-01-29 10:37:00,1.72513,1.72522,1.72443,1.72522,1313057.0
2009-01-29 10:38:00,1.7251,1.7251,1.72439,1.72439,10004858.0
2009-01-29 10:39:00,1.72431,1.72477,1.72431,1.72477,2864490.0
2009-01-29 10:40:00,1.72467,1.72508,1.72467,1.72508,17543974.0
2009-01-29 10:41:00,1.72518,1.72541,1.72518,1.72541,5246353.0
2009-01-29 10:42:00,1.7254,1.72578,1.7254,1.72543,8133682.0
2009-01-29 10:43:00,1.72514,1.72514,1.72471,1.72478,204374108.0
2009-01-29 10:44:00,1.72466,1.72511,1.72466,1.72497,17563606.0
2009-01-29 10:45:00,1.72509,1.72529,1.72477,1.72477,6201368.0
2009-01-29 10:46:00,1.72465,1.72486,1.72465,1.72486,10502001.0
2009-01-29 10:47:00,1.72494,1.7252,1.72494,1.7252,4481077.0
2009-01-29 10:48:00,1.72539,1.72568,1.72539,1.72565,8871175.0
2009-01-29 10:49:00,1.72566,1.72618,1.72566,1.72618,2277806.0
2009-01-29 10:50:00,1.72632,1.72714,1.72632,1.72714,14208170.0
2009-01-29 10:51:00,1.72723,1.72774,1.72723,1.72748,7640123.0
2009-01-29 10:52:00,1.72729,1.72742,1.72695,1.72742,5817475.0
2009-01-29 10:53:00,1.72747,1.72748,1.72717,1.72717,12145088.0
2009-01-29 10:54:00,1.72708,1.72716,1.72696,1.72716,1891252.0
2009-01-29 10:55:00,1.72728,1.72779,1.72728,1.72779,8767508.0
2009-01-29 10:56:00,1.72778,1.72808,1.72778,1.72805,4559975.0
2009-01-29 10:57:00,1.72789,1.72834,1.72789,1.7283,3253883.0
2009-01-29 10:58:00,1.72842,1.72842,1.72805,1.72837,24633940.0
2009-01-29 10:59:00,1.72839,1.7284,1.72797,1.72797,718036.0
2009-01-29 11:00:00,1.72775,1.72775,1.72739,1.72739,2626755.0
2009-01-29 11:01:00,1.72726,1.72726,1.72702,1.72715,8819829.0
2009-01-29 11:02:00,1.72695,1.72695,1.72635,1.72635,5912176.0
2009-01-29 11:03:00,1.72623,1.72656,1.72623,1.72639,51037518.0
2009-01-29 11:04:00,1.7265,1.72764,1.7265,1.72764,4067482.0
2009-01-29 11:05:00,1.72755,1.72755,1.72718,1.72718,433687.0
2009-01-29 11:06:00,1.72699,1.72706,1.7268,1.72691,5656540.0
2009-01-29 11:07:00,1.72671,1.72691,1.72648,1.72691,2765319.0
2009-01-29 11:08:00,1.72675,1.72679,1.72617,1.72617,969982.0
2009-01-29 11:09:00,1.7261,1.72633,1.72588,1.72633,6474839.0
2009-01-29 11:10:00,1.72632,1.72632,1.72607,1.72624,9399494.0
2009-01-29 11:11:00,1.726,1.726,1.72552,1.72552,2014143.0
2009-01-29 11:12:00,1.72547,1.72547,1.72526,1.72539,5137937.0
2009-01-29 11:13:00,1.72578,1.72637,1.72578,1.72637,4616398.0
2009-01-29 11:14:00,1.72654,1.72668,1.72648,1.72655,23688160.0
2009-01-29 11:15:00,1.72655,1.72662,1.72646,1.72662,10994476.0
2009-01-29 11:16:00,1.72667,1.72715,1.72667,1.72715,3119115.0
2009-01-29 11:17:00,1.72668,1.72703,1.72654,1.72693,62247702.0
2009-01-29 11:18:00,1.72694,1.72694,1.72592,1.72592,9020499.0
2009-01-29 11:19:00,1.726,1.72607,1.72589,1.72604,2511372.0
2009-01-29 11:20:00,1.72592,1.72592,1.72552,1.72552,16487416.0
2009-01-29 11:21:00,1.72556,1.72556,1.72518,1.72547,9445113.0
2009-01-29 11:22:00,1.72559,1.72559,1.72524,1.72535,6690241.0
2009-01-29 11:23:00,1.72532,1.72546,1.72523,1.72546,10791510.0
2009-01-29 11:24:00,1.72548,1.72548,1.72539,1.72545,1631157.0
2009-01-29 11:25:00,1.72551,1.72552,1.72538,1.72548,11362112.0
2009-01-29 11:26:00,1.7255,1.72588,1.72548,1.72588,9193072.0
2009-01-29 11:27:00,1.72577,1.72577,1.7254,1.72545,42719872.0
2009-01-29 11:28:00,1.7253,1.7254,1.72512,1.7254,4313292.0
2009-01-29 11:29:00,1.72541,1.7255,1.72521,1.72521,2435853.0
2009-01-29 11:30:00,1.72508,1.72514,1.72498,1.72501,3049100.0
2009-01-29 11:31:00,1.72504,1.72517,1.72504,1.72517,12687964.0
2009-01-29 11:32:00,1.72518,1.72518,1.72429,1.72429,1234364.0
2009-01-29 11:33:00,1.72419,1.72419,1.72291,1.72291,12188382.0
2009-01-29 11:34:00,1.7227,1.7227,1.7221,1.7226,14857240.0
2009-01-29 11:35:00,1.72242,1.72242,1.72172,1.72241,6182763.0
2009-01-29 11:36:00,1.72258,1.72308,1.72258,1.72305,6132867.0
2009-01-29 11:37:00,1.72323,1.72386,1.72323,1.72331,4377618.0
2009-01-29 11:38:00,1.7232,1.7232,1.72284,1.72313,13668504.0
2009-01-29 11:39:00,1.72306,1.72306,1.72253,1.72253,5650714.0
2009-01-29 11:40:00,1.72236,1.723,1.7223,1.723,63019569.0
2009-01-29 11:41:00,1.72303,1.72303,1.72246,1.72246,129753242.0
2009-01-29 11:42:00,1.72227,1.72227,1.72184,1.72184,3041884.0
2009-01-29 11:43:00,1.72168,1.72168,1.72152,1.7216,12193512.0
2009-01-29 11:44:00,1.72169,1.72211,1.72169,1.72211,7151302.0
2009-01-29 11:45:00,1.72231,1.72236,1.72218,1.72218,7752815.0
2009-01-29 11:46:00,1.72203,1.72203,1.72142,1.72185,3122160.0
2009-01-29 11:47:00,1.72186,1.72199,1.72173,1.72181,1567848.0
2009-01-29 11:48:00,1.72179,1.72233,1.72179,1.72218,7538346.0
2009-01-29 11:49:00,1.7222,1.7224,1.7222,1.72231,7038900.0
2009-01-29 11:50:00,1.7225,1.72289,1.7225,1.72287,1469539.0
2009-01-29 11:51:00,1.72281,1.72309,1.7227,1.72309,4398499.0
2009-01-29 11:52:00,1.72307,1.72369,1.72307,1.72369,6913379.0
2009-01-29 11:53:00,1.72382,1.72395,1.72382,1.72388,3666573.0
2009-01-29 11:54:00,1.72376,1.72388,1.72347,1.72347,2886430.0
2009-01-29 11:55:00,1.72332,1.72332,1.72299,1.72318,1366645.0
2009-01-29 11:56:00,1.72331,1.72351,1.72331,1.72347,26811872.0
2009-01-29 11:57:00,1.72369,1.72369,1.72331,1.72339,32179760.0
2009-01-29 11:58:00,1.72328,1.72328,1.72302,1.72302,6928020.0
2009-01-29 11:59:00,1.72298,1.72298,1.7225,1.7225,14172774.0
2009-01-29 12:00:00,1.72263,1.72352,1.72241,1.72352,29475080.0
2009-01-29 12:01:00,1.72371,1.72445,1.72371,1.72445,7501640.0
2009-01-29 12:02:00,1.72476,1.72556,1.72476,1.72556,23419773.0
2009-01-29 12:03:00,1.72574,1.72602,1.72549,1.72549,12818832.0
2009-01-29 12:04:00,1.72584,1.72658,1.72584,1.72658,26048675.0
2009-01-29 12:05:00,1.72655,1.72655,1.72605,1.72605,1820000.0
2009-01-29 12:06:00,1.72583,1.72594,1.72443,1.7256,5294497.0
2009-01-29 12:07:00,1.72556,1.72578,1.72542,1.72578,12076163.0
2009-01-29 12:08:00,1.72601,1.72618,1.7259,1.7259,18534589.0
2009-01-29 12:09:00,1.72587,1.72664,1.72587,1.72639,4668020.0
2009-01-29 12:10:00,1.72646,1.72725,1.72646,1.72725,4945406.0
2009-01-29 12:11:00,1.72738,1.72812,1.72738,1.72812,5051054.0
2009-01-29 12:12:00,1.72822,1.72908,1.72822,1.72908,7275560.0
2009-01-29 12:13:00,1.72923,1.73117,1.72923,1.73117,36772260.0
2009-01-29 12:14:00,1.73099,1.73099,1.73053,1.73053,6359600.0
2009-01-29 12:15:00,1.73046,1.731,1.7304,1.731,4661016.0
2009-01-29 12:16:00,1.73101,1.73138,1.73095,1.73138,6821772.0
2009-01-29 12:17:00,1.73129,1.73155,1.73109,1.73109,16688574.0
2009-01-29 12:18:00,1.73118,1.73169,1.73118,1.73167,13220411.0
2009-01-29 12:19:00,1.73168,1.73168,1.73147,1.7315,6073649.0
2009-01-29 12:20:00,1.73148,1.73151,1.73124,1.73124,5050380.0
2009-01-29 12:21:00,1.73138,1.73172,1.73124,1.73154,4743130.0
2009-01-29 12:22:00,1.73142,1.73142,1.73115,1.73115,3707185.0
2009-01-29 12:23:00,1.73108,1.73126,1.73108,1.73119,7531226.0
2009-01-29 12:24:00,1.73141,1.73153,1.73135,1.73149,6788301.0
2009-01-29 12:25:00,1.7316,1.73225,1.7312,1.73194,8720208.0
2009-01-29 12:26:00,1.73218,1.7326,1.73218,1.7326,9597845.0
2009-01-29 12:27:00,1.73265,1.73315,1.73265,1.7329,10992537.0
2009-01-29 12:28:00,1.73271,1.73271,1.73222,1.73222,5748145.0
2009-01-29 12:29:00,1.7323,1.7324,1.73188,1.7324,2878890.0
2009-01-29 12:30:00,1.73266,1.73343,1.73266,1.73343,761113.0
2009-01-29 12:31:00,1.73353,1.7339,1.73352,1.73352,473061.0
2009-01-29 12:32:00,1.73354,1.73383,1.7335,1.73383,4399963.0
2009-01-29 12:33:00,1.73389,1.73458,1.73389,1.73458,26381266.0
2009-01-29 12:34:00,1.73463,1.73493,1.73463,1.73493,1756755.0
2009-01-29 12:35:00,1.73494,1.73516,1.73494,1.7351,4366970.0
2009-01-29 12:36:00,1.73476,1.73555,1.73476,1.73555,7751758.0
2009-01-29 12:37:00,1.73561,1.73634,1.73561,1.7362,9805200.0
2009-01-29 12:38:00,1.73615,1.73632,1.73606,1.73632,10959456.0
2009-01-29 12:39:00,1.73638,1.73665,1.73625,1.73625,27094590.0
2009-01-29 12:40:00,1.7362,1.73631,1.73607,1.73631,4356666.0
2009-01-29 12:41:00,1.73631,1.73634,1.73622,1.73626,42122075.0
2009-01-29 12:42:00,1.73642,1.73666,1.73618,1.73618,3626711.0
2009-01-29 12:43:00,1.73596,1.73596,1.73548,1.73556,5076065.0
2009-01-29 12:44:00,1.7355,1.73565,1.73525,1.73537,2680478.0
2009-01-29 12:45:00,1.73534,1.73569,1.73534,1.73558,3365269.0
2009-01-29 12:46:00,1.7357,1.73713,1.7357,1.73713,14236462.0
2009-01-29 12:47:00,1.73717,1.73717,1.73687,1.73687,27352624.0
2009-01-29 12:48:00,1.73672,1.73672,1.73614,1.73614,63359005.0
2009-01-29 12:49:00,1.73611,1.73611,1.73581,1.73581,7678503.0
2009-01-29 12:50:00,1.73558,1.73558,1.735,1.735,4138276.0
2009-01-29 12:51:00,1.7348,1.7348,1.7342,1.7342,26534039.0
2009-01-29 12:52:00,1.7344,1.73465,1.73416,1.73465,1852048.0
2009-01-29 12:53:00,1.73458,1.73535,1.73458,1.73535,4052364.0
2009-01-29 12:54:00,1.73546,1.73621,1.73546,1.73621,10099518.0
2009-01-29 12:55:00,1.73609,1.73667,1.73609,1.73662,6755335.0
2009-01-29 12:56:00,1.73674,1.73711,1.73674,1.73679,4771402.0
2009-01-29 12:57:00,1.73679,1.73727,1.73679,1.73727,1111841.0
2009-01-29 12:58:00,1.73755,1.73767,1.7374,1.7374,3068606.0
2009-01-29 12:59:00,1.73724,1.73785,1.73724,1.73763,6790687.0
2009-01-29 13:00:00,1.73766,1.73837,1.73766,1.73837,5633892.0
2009-01-29 13:01:00,1.7385,1.74103,1.7385,1.74103,21939630.0
2009-01-29 13:02:00,1.74108,1.74132,1.74017,1.74017,9241063.0
2009-01-29 13:03:00,1.73997,1.74009,1.73983,1.73983,8633304.0
2009-01-29 13:04:00,1.7397,1.73994,1.73957,1.73994,3775127.0
2009-01-29 13:05:00,1.73998,1.74047,1.73974,1.74047,3327854.0
2009-01-29 13:06:00,1.74046,1.74097,1.74046,1.74046,2839795.0
2009-01-29 13:07:00,1.74027,1.74027,1.73975,1.73975,1563544.0
2009-01-29 13:08:00,1.73966,1.73968,1.73937,1.73953,15224084.0
2009-01-29 13:09:00,1.73979,1.74048,1.73979,1.74035,34028280.0
2009-01-29 13:10:00,1.7401,1.7401,1.73988,1.73994,3314518.0
2009-01-29 13:11:00,1.73981,1.73981,1.73885,1.73885,10725726.0
2009-01-29 13:12:00,1.73878,1.7388,1.73861,1.7388,10885705.0
2009-01-29 13:13:00,1.73878,1.73912,1.73878,1.73912,19964722.0
2009-01-29 13:14:00,1.73935,1.73993,1.73935,1.73993,8489533.0
2009-01-29 13:15:00,1.73975,1.73975,1.73956,1.73956,3324199.0
2009-01-29 13:16:00,1.7395,1.73982,1.73917,1.73982,1064039.0
2009-01-29 13:17:00,1.73993,1.73993,1.73977,1.73982,2805760.0
2009-01-29 13:18:00,1.73988,1.73988,1.73928,1.73928,815494.0
2009-01-29 13:19:00,1.73926,1.73926,1.73897,1.73898,11112703.0
2009-01-29 13:20:00,1.73893,1.73893,1.73858,1.73858,10743828.0
2009-01-29 13:21:00,1.73857,1.73857,1.73822,1.73828,9870686.0
2009-01-29 13:22:00,1.73829,1.73829,1.73625,1.73625,28106271.0
2009-01-29 13:23:00,1.73614,1.73651,1.73614,1.73651,11637814.0
2009-01-29 13:24:00,1.73626,1.73776,1.73626,1.73763,8899517.0
2009-01-29 13:25:00,1.73784,1.73792,1.73769,1.73769,12211588.0
2009-01-29 13:26:00,1.73767,1.73767,1.73685,1.73711,4845199.0
2009-01-29 13:27:00,1.73696,1.73696,1.73584,1.73584,14811764.0
2009-01-29 13:28:00,1.73577,1.73577,1.73526,1.73526,7978484.0
2009-01-29 13:29:00,1.73545,1.73629,1.73545,1.73629,9751329.0
2009-01-29 13:30:00,1.73646,1.7374,1.73646,1.7374,4245504.0
2009-01-29 13:31:00,1.73748,1.7377,1.73631,1.73631,8822973.0
2009-01-29 13:32:00,1.73781,1.73805,1.73776,1.73805,1081792.0
2009-01-29 13:33:00,1.73775,1.73775,1.73738,1.73753,8509018.0
2009-01-29 13:34:00,1.73784,1.73821,1.73775,1.73821,3911155.0
2009-01-29 13:35:00,1.73827,1.73849,1.73819,1.73849,3881743.0
2009-01-29 13:36:00,1.73845,1.73848,1.737,1.73828,13950770.0
2009-01-29 13:37:00,1.73819,1.73819,1.73641,1.73641,20378307.0
2009-01-29 13:38:00,1.73647,1.73668,1.73644,1.73668,5896405.0
2009-01-29 13:39:00,1.73667,1.73675,1.73655,1.73672,2910766.0
2009-01-29 13:40:00,1.73682,1.73733,1.73682,1.73733,3572725.0
2009-01-29 13:41:00,1.73743,1.73773,1.73741,1.73773,2174916.0
2009-01-29 13:42:00,1.73766,1.7377,1.73762,1.73762,9953458.0
2009-01-29 13:43:00,1.7376,1.73764,1.73732,1.73732,2492912.0
2009-01-29 13:44:00,1.73711,1.73754,1.73707,1.73754,12109703.0
2009-01-29 13:45:00,1.73753,1.73764,1.73753,1.73762,3015108.0
2009-01-29 13:46:00,1.73766,1.73795,1.73737,1.73737,12603901.0
2009-01-29 13:47:00,1.73735,1.73735,1.73622,1.73622,33122052.0
2009-01-29 13:48:00,1.73614,1.73636,1.73613,1.73613,7043310.0
2009-01-29 13:49:00,1.73621,1.73764,1.73621,1.73764,24566462.0
2009-01-29 13:50:00,1.73769,1.73769,1.73726,1.73726,13990155.0
2009-01-29 13:51:00,1.73719,1.73722,1.73712,1.73722,10426568.0
2009-01-29 13:52:00,1.73718,1.73718,1.737,1.73713,12948246.0
2009-01-29 13:53:00,1.73732,1.73814,1.73732,1.73814,10301609.0
2009-01-29 13:54:00,1.73825,1.73852,1.73825,1.73851,1210294.0
2009-01-29 13:55:00,1.73849,1.73904,1.73849,1.73877,1407004.0
2009-01-29 13:56:00,1.73876,1.73876,1.73834,1.73847,13892960.0
2009-01-29 13:57:00,1.73817,1.73842,1.73817,1.73842,7359336.0
2009-01-29 13:58:00,1.73836,1.73843,1.73824,1.73832,8378529.0
2009-01-29 13:59:00,1.73826,1.73869,1.73804,1.73869,7736128.0
2009-01-29 14:00:00,1.7388,1.73948,1.7388,1.73948,2287014.0
2009-01-29 14:01:00,1.73922,1.73922,1.73828,1.73828,2487686.0
2009-01-29 14:02:00,1.73826,1.73826,1.73741,1.73769,54468865.0
2009-01-29 14:03:00,1.73778,1.73787,1.73768,1.73786,91124824.0
2009-01-29 14:04:00,1.73784,1.73784,1.73742,1.73766,3295237.0
2009-01-29 14:05:00,1.73773,1.73887,1.73773,1.73887,18734541.0
2009-01-29 14:06:00,1.73885,1.73885,1.73867,1.73874,1448947.0
2009-01-29 14:07:00,1.73853,1.73853,1.73812,1.73817,7508779.0
2009-01-29 14:08:00,1.73816,1.73828,1.73806,1.73806,9546339.0
2009-01-29 14:09:00,1.73805,1.73805,1.73784,1.73792,3570715.0
2009-01-29 14:10:00,1.73785,1.73785,1.73758,1.73758,3688938.0
2009-01-29 14:11:00,1.73765,1.73772,1.73746,1.73748,2076266.0
2009-01-29 14:12:00,1.73746,1.73826,1.73746,1.73826,9131971.0
2009-01-29 14:13:00,1.73807,1.73807,1.73779,1.73779,6470092.0
2009-01-29 14:14:00,1.73762,1.73762,1.7366,1.7366,11397091.0
2009-01-29 14:15:00,1.73641,1.73641,1.73602,1.73631,8678780.0
2009-01-29 14:16:00,1.73638,1.73683,1.73638,1.73683,11031254.0
2009-01-29 14:17:00,1.73684,1.73704,1.73684,1.73701,3530031.0
2009-01-29 14:18:00,1.73715,1.7375,1.73714,1.7375,5922955.0
2009-01-29 14:19:00,1.73759,1.73792,1.73758,1.73792,3809314.0
2009-01-29 14:20:00,1.73788,1.73861,1.73788,1.73861,1397506.0
2009-01-29 14:21:00,1.73865,1.73889,1.73838,1.73889,20139697.0
2009-01-29 14:22:00,1.73881,1.73918,1.73881,1.73918,3202861.0
2009-01-29 14:23:00,1.73926,1.7397,1.73926,1.7397,7394174.0
2009-01-29 14:24:00,1.73973,1.74,1.73969,1.74,6028847.0
2009-01-29 14:25:00,1.74005,1.74054,1.74005,1.74054,9022019.0
2009-01-29 14:26:00,1.74067,1.74069,1.74047,1.74047,2841799.0
2009-01-29 14:27:00,1.74032,1.74032,1.73987,1.73996,17373408.0
2009-01-29 14:28:00,1.73988,1.74005,1.73983,1.74005,4539723.0
2009-01-29 14:29:00,1.74,1.74,1.73895,1.73895,1671675.0
2009-01-29 14:30:00,1.73869,1.73869,1.73816,1.73816,4314750.0
2009-01-29 14:31:00,1.73827,1.73827,1.73777,1.73777,7418369.0
2009-01-29 14:32:00,1.73782,1.73814,1.73764,1.73814,3540793.0
2009-01-29 14:33:00,1.73816,1.73851,1.73809,1.73851,3880672.0
2009-01-29 14:34:00,1.73834,1.73835,1.73822,1.73835,1255901.0
2009-01-29 14:35:00,1.73852,1.73893,1.7385,1.7388,138725988.0
2009-01-29 14:36:00,1.73872,1.73894,1.73864,1.73894,12405600.0
2009-01-29 14:37:00,1.73902,1.73917,1.73888,1.73917,3995762.0
2009-01-29 14:38:00,1.73932,1.73992,1.73932,1.73992,1087669.0
2009-01-29 14:39:00,1.74013,1.74111,1.74013,1.74111,3860810.0
2009-01-29 14:40:00,1.74128,1.74128,1.74105,1.74105,8203873.0
2009-01-29 14:41:00,1.74107,1.74116,1.74089,1.74101,6252494.0
2009-01-29 14:42:00,1.74118,1.74158,1.74118,1.74158,4476255.0
2009-01-29 14:43:00,1.74154,1.74188,1.74137,1.74188,5019009.0
2009-01-29 14:44:00,1.74207,1.74234,1.74207,1.74217,79147152.0
2009-01-29 14:45:00,1.74208,1.74208,1.74119,1.74147,19028865.0
2009-01-29 14:46:00,1.7414,1.7414,1.74108,1.74108,11320457.0
2009-01-29 14:47:00,1.74104,1.74104,1.74072,1.74072,3428304.0
2009-01-29 14:48:00,1.74072,1.74072,1.74039,1.74066,6726961.0
2009-01-29 14:49:00,1.74058,1.7407,1.74036,1.74036,7789078.0
2009-01-29 14:50:00,1.74035,1.74035,1.74002,1.74002,4124526.0
2009-01-29 14:51:00,1.73993,1.73993,1.73846,1.73897,18948267.0
2009-01-29 14:52:00,1.73902,1.73914,1.73857,1.73912,5996106.0
2009-01-29 14:53:00,1.73935,1.73964,1.73935,1.73964,8004307.0
2009-01-29 14:54:00,1.73964,1.73964,1.73904,1.73904,3956149.0
2009-01-29 14:55:00,1.73896,1.7393,1.73891,1.7393,26830984.0
2009-01-29 14:56:00,1.73928,1.73969,1.73928,1.73969,3608640.0
2009-01-29 14:57:00,1.7398,1.74051,1.7398,1.74051,6714382.0
2009-01-29 14:58:00,1.74054,1.74091,1.74054,1.74087,19405575.0
2009-01-29 14:59:00,1.74101,1.74149,1.74101,1.7411,35504256.0
2009-01-29 15:00:00,1.74093,1.74093,1.74052,1.74059,5079279.0
2009-01-29 15:01:00,1.74071,1.74081,1.74048,1.74048,40842062.0
2009-01-29 15:02:00,1.7405,1.74054,1.74049,1.74052,9512557.0
2009-01-29 15:03:00,1.74054,1.74087,1.74054,1.74087,4860430.0
2009-01-29 15:04:00,1.74092,1.74093,1.74065,1.74065,2240886.0
2009-01-29 15:05:00,1.74074,1.74091,1.74074,1.74084,20086025.0
2009-01-29 15:06:00,1.74094,1.74104,1.74089,1.74089,343744.0
2009-01-29 15:07:00,1.74074,1.74074,1.74056,1.74064,19284548.0
2009-01-29 15:08:00,1.74069,1.74069,1.74052,1.7406,1309242.0
2009-01-29 15:09:00,1.74078,1.74091,1.74077,1.74083,1258817.0
2009-01-29 15:10:00,1.74081,1.74081,1.74067,1.74067,28996777.0
2009-01-29 15:11:00,1.74059,1.74059,1.74031,1.74031,1316848.0
2009-01-29 15:12:00,1.74003,1.74003,1.73936,1.73936,4696789.0
2009-01-29 15:13:00,1.73926,1.73929,1.73917,1.73917,13234423.0
2009-01-29 15:14:00,1.73921,1.7394,1.73918,1.7394,7656194.0
2009-01-29 15:15:00,1.73961,1.74003,1.73961,1.74003,6198546.0
2009-01-29 15:16:00,1.74001,1.74001,1.7395,1.7395,3241602.0
2009-01-29 15:17:00,1.7396,1.73995,1.7396,1.73995,34359660.0
2009-01-29 15:18:00,1.73989,1.73989,1.73967,1.73967,5152986.0
2009-01-29 15:19:00,1.73958,1.73991,1.73951,1.73991,19993740.0
2009-01-29 15:20:00,1.73975,1.73978,1.73927,1.73927,3787134.0
2009-01-29 15:21:00,1.73913,1.73913,1.73896,1.73897,4840694.0
2009-01-29 15:22:00,1.73883,1.73883,1.73835,1.73835,2131040.0
2009-01-29 15:23:00,1.73797,1.73858,1.73797,1.73858,6506680.0
2009-01-29 15:24:00,1.73864,1.73882,1.73851,1.73882,5081307.0
2009-01-29 15:25:00,1.73879,1.73894,1.73873,1.73894,6576157.0
2009-01-29 15:26:00,1.73917,1.73966,1.73917,1.73966,11644942.0
2009-01-29 15:27:00,1.73973,1.73975,1.7394,1.7394,47090048.0
2009-01-29 15:28:00,1.7393,1.7393,1.73886,1.73909,70078128.0
2009-01-29 15:29:00,1.73927,1.73935,1.73888,1.73917,4317501.0
2009-01-29 15:30:00,1.73928,1.7393,1.73906,1.73925,2226215.0
2009-01-29 15:31:00,1.73934,1.73954,1.73934,1.73935,4851644.0
2009-01-29 15:32:00,1.73922,1.73965,1.73921,1.73965,5605689.0
2009-01-29 15:33:00,1.73949,1.73949,1.73887,1.73887,8166096.0
2009-01-29 15:34:00,1.73878,1.73878,1.73807,1.73807,2987540.0
2009-01-29 15:35:00,1.73832,1.73832,1.73759,1.73759,3156927.0
2009-01-29 15:36:00,1.73737,1.73737,1.73713,1.73736,8615716.0
2009-01-29 15:37:00,1.73758,1.73776,1.73758,1.73766,891889.0
2009-01-29 15:38:00,1.73749,1.73749,1.73727,1.73747,12637257.0
2009-01-29 15:39:00,1.73741,1.73766,1.73741,1.73757,3350333.0
2009-01-29 15:40:00,1.7376,1.7377,1.7375,1.7375,31683144.0
2009-01-29 15:41:00,1.73745,1.73767,1.73721,1.73767,118358115.0
2009-01-29 15:42:00,1.73776,1.73791,1.73765,1.73788,2912227.0
2009-01-29 15:43:00,1.73774,1.73774,1.73726,1.73726,17402665.0
2009-01-29 15:44:00,1.73707,1.73707,1.73666,1.737,3080864.0
2009-01-29 15:45:00,1.73692,1.73698,1.73668,1.73698,303479272.0
2009-01-29 15:46:00,1.73715,1.73761,1.7371,1.73723,8709732.0
2009-01-29 15:47:00,1.73728,1.73804,1.73728,1.73804,3223765.0
2009-01-29 15:48:00,1.73815,1.73915,1.73815,1.73915,7678076.0
2009-01-29 15:49:00,1.73927,1.73954,1.73914,1.73954,6125471.0
2009-01-29 15:50:00,1.73972,1.74057,1.73972,1.74057,55243659.0
2009-01-29 15:51:00,1.74088,1.74103,1.74082,1.74082,15474516.0
2009-01-29 15:52:00,1.74081,1.74084,1.74067,1.74067,4721664.0
2009-01-29 15:53:00,1.7406,1.7411,1.7405,1.7411,4130025.0
2009-01-29 15:54:00,1.74102,1.74161,1.74101,1.74161,27232272.0
2009-01-29 15:55:00,1.74186,1.74208,1.74182,1.74208,4016799.0
2009-01-29 15:56:00,1.74211,1.74233,1.74211,1.74233,6923300.0
2009-01-29 15:57:00,1.74244,1.74275,1.74244,1.74275,1543368.0
2009-01-29 15:58:00,1.74282,1.74282,1.74231,1.74231,2154160.0
2009-01-29 15:59:00,1.74248,1.74346,1.74248,1.74346,47842550.0
2009-01-29 16:00:00,1.74352,1.74366,1.74314,1.74314,16798870.0
2009-01-29 16:01:00,1.74294,1.74294,1.74264,1.74273,24342028.0
2009-01-29 16:02:00,1.74284,1.74362,1.74278,1.74362,3404454.0
2009-01-29 16:03:00,1.74374,1.74451,1.74374,1.74451,6830145.0
2009-01-29 16:04:00,1.7446,1.74534,1.7446,1.74534,5905583.0
2009-01-29 16:05:00,1.74539,1.74608,1.74539,1.74608,2610329.0
2009-01-29 16:06:00,1.74607,1.74627,1.74576,1.74597,9375600.0
2009-01-29 16:07:00,1.74592,1.74592,1.74465,1.74469,769262.0
2009-01-29 16:08:00,1.74459,1.74459,1.74426,1.7443,12723512.0
2009-01-29 16:09:00,1.74415,1.74415,1.74331,1.74349,8567167.0
2009-01-29 16:10:00,1.74362,1.74362,1.74332,1.74332,11361190.0
2009-01-29 16:11:00,1.74329,1.74336,1.74315,1.74315,27084713.0
2009-01-29 16:12:00,1.743,1.743,1.74215,1.74215,8726649.0
2009-01-29 16:13:00,1.74235,1.74303,1.74235,1.74303,16063641.0
2009-01-29 16:14:00,1.74293,1.74293,1.74245,1.74245,2919394.0
2009-01-29 16:15:00,1.74237,1.74327,1.74237,1.74327,39690172.0
2009-01-29 16:16:00,1.74333,1.74338,1.74323,1.74323,2522160.0
2009-01-29 16:17:00,1.74326,1.74334,1.7431,1.74326,8659599.0
2009-01-29 16:18:00,1.74301,1.74301,1.74254,1.7428,8933959.0
2009-01-29 16:19:00,1.74282,1.74282,1.74239,1.7424,6364551.0
2009-01-29 16:20:00,1.74208,1.74241,1.74187,1.74187,2785692.0
2009-01-29 16:21:00,1.74146,1.74146,1.74123,1.74142,17274918.0
2009-01-29 16:22:00,1.74129,1.74129,1.74075,1.74086,20479678.0
2009-01-29 16:23:00,1.7409,1.74128,1.7408,1.74128,8140699.0
2009-01-29 16:24:00,1.74126,1.74126,1.74084,1.74084,2554119.0
2009-01-29 16:25:00,1.74065,1.74065,1.7402,1.7402,5907073.0
2009-01-29 16:26:00,1.74037,1.74104,1.74037,1.74088,2572043.0
2009-01-29 16:27:00,1.74069,1.74069,1.74012,1.74012,11473585.0
2009-01-29 16:28:00,1.74004,1.74004,1.73926,1.7397,2194829.0
2009-01-29 16:29:00,1.73966,1.73966,1.73893,1.73901,3235129.0
2009-01-29 16:30:00,1.73913,1.73948,1.73913,1.73928,1684202.0
2009-01-29 16:31:00,1.73912,1.73912,1.73848,1.73848,1713511.0
2009-01-29 16:32:00,1.73836,1.73836,1.73687,1.73687,30196150.0
2009-01-29 16:33:00,1.73685,1.73685,1.73481,1.73481,25660824.0
2009-01-29 16:34:00,1.73482,1.73482,1.73418,1.73439,5236779.0
2009-01-29 16:35:00,1.73443,1.73571,1.73443,1.73483,201326850.0
2009-01-29 16:36:00,1.73498,1.73566,1.73498,1.73566,3081926.0
2009-01-29 16:37:00,1.73576,1.73651,1.73576,1.73651,16970705.0
2009-01-29 16:38:00,1.7366,1.73714,1.7366,1.73714,17045298.0
2009-01-29 16:39:00,1.73693,1.73693,1.7362,1.7362,13822290.0
2009-01-29 16:40:00,1.73616,1.73616,1.73573,1.73605,14241957.0
2009-01-29 16:41:00,1.73598,1.73598,1.73499,1.73499,4396500.0
2009-01-29 16:42:00,1.73496,1.73498,1.73458,1.73471,2944486.0
2009-01-29 16:43:00,1.73475,1.73491,1.73474,1.73491,24774584.0
2009-01-29 16:44:00,1.73494,1.73613,1.73494,1.73613,81032670.0
2009-01-29 16:45:00,1.73625,1.73646,1.7362,1.73646,3124870.0
2009-01-29 16:46:00,1.73645,1.73679,1.73645,1.73671,15240400.0
2009-01-29 16:47:00,1.73678,1.73775,1.73678,1.73775,43916224.0
2009-01-29 16:48:00,1.73777,1.73812,1.7376,1.7376,17734351.0
2009-01-29 16:49:00,1.73788,1.73814,1.73788,1.73814,1704141.0
2009-01-29 16:50:00,1.73816,1.73888,1.73816,1.73856,3330195.0
2009-01-29 16:51:00,1.73847,1.73847,1.73811,1.73811,7640480.0
2009-01-29 16:52:00,1.73806,1.73845,1.73785,1.73845,6867236.0
2009-01-29 16:53:00,1.73867,1.73869,1.73823,1.73823,1283244.0
2009-01-29 16:54:00,1.73824,1.73824,1.73774,1.73774,3188479.0
2009-01-29 16:55:00,1.73782,1.7381,1.73756,1.7381,1641535.0
2009-01-29 16:56:00,1.7379,1.7379,1.7375,1.73772,22840272.0
2009-01-29 16:57:00,1.73769,1.73769,1.73736,1.73767,5360044.0
2009-01-29 16:58:00,1.7376,1.73783,1.73737,1.73783,156699235.0
2009-01-29 16:59:00,1.73807,1.73872,1.73807,1.73872,6567446.0
2009-01-29 17:00:00,1.73851,1.73851,1.73817,1.73825,5028841.0
2009-01-29 17:01:00,1.73821,1.73821,1.73722,1.73722,7663761.0
2009-01-29 17:02:00,1.7371,1.7371,1.73592,1.73592,1596747.0
2009-01-29 17:03:00,1.73578,1.73578,1.73456,1.73471,18224458.0
2009-01-29 17:04:00,1.73471,1.73518,1.7347,1.73518,948884.0
2009-01-29 17:05:00,1.73526,1.73576,1.73526,1.73576,10992767.0
2009-01-29 17:06:00,1.73592,1.73661,1.73592,1.73602,8943692.0
2009-01-29 17:07:00,1.736,1.73647,1.73589,1.73647,4002922.0
2009-01-29 17:08:00,1.7367,1.73715,1.7367,1.73687,3431091.0
2009-01-29 17:09:00,1.73703,1.73774,1.73703,1.73756,6611359.0
2009-01-29 17:10:00,1.73763,1.73763,1.7372,1.7372,7402466.0
2009-01-29 17:11:00,1.73715,1.73749,1.73711,1.73746,4632430.0
2009-01-29 17:12:00,1.73767,1.73813,1.73767,1.73798,5024350.0
2009-01-29 17:13:00,1.73805,1.73805,1.7377,1.7377,26623720.0
2009-01-29 17:14:00,1.73765,1.73765,1.73677,1.73677,6095754.0
2009-01-29 17:15:00,1.73671,1.73671,1.73645,1.73647,6934525.0
2009-01-29 17:16:00,1.73641,1.73641,1.73462,1.73465,96027944.0
2009-01-29 17:17:00,1.73445,1.73445,1.73375,1.73382,1993317.0
2009-01-29 17:18:00,1.7337,1.7337,1.73309,1.73309,7894212.0
2009-01-29 17:19:00,1.73165,1.73306,1.73165,1.73266,7309535.0
2009-01-29 17:20:00,1.73275,1.73323,1.73256,1.73323,3252108.0
2009-01-29 17:21:00,1.73346,1.73417,1.73346,1.73417,2584037.0
2009-01-29 17:22:00,1.73422,1.7345,1.73403,1.7345,2544590.0
2009-01-29 17:23:00,1.73453,1.7348,1.73453,1.7348,2168290.0
2009-01-29 17:24:00,1.7349,1.73514,1.73482,1.73514,2998405.0
2009-01-29 17:25:00,1.73512,1.73564,1.73512,1.73543,5260539.0
2009-01-29 17:26:00,1.73544,1.73597,1.73544,1.73569,27204807.0
2009-01-29 17:27:00,1.73567,1.7361,1.73567,1.73593,1458460.0
2009-01-29 17:28:00,1.73594,1.73594,1.73518,1.73518,3051764.0
2009-01-29 17:29:00,1.73515,1.73515,1.73481,1.73502,17786888.0
2009-01-29 17:30:00,1.73532,1.7362,1.73532,1.7362,19459365.0
2009-01-29 17:31:00,1.73622,1.73662,1.73621,1.73662,10326633.0
2009-01-29 17:32:00,1.73679,1.73705,1.73679,1.73687,18568086.0
2009-01-29 17:33:00,1.73694,1.73717,1.73692,1.73705,7861584.0
2009-01-29 17:34:00,1.73699,1.73726,1.73692,1.73726,10316812.0
2009-01-29 17:35:00,1.73722,1.73809,1.73722,1.73809,12840862.0
2009-01-29 17:36:00,1.73835,1.73906,1.73835,1.73906,9334780.0
2009-01-29 17:37:00,1.73894,1.73912,1.73862,1.73862,6696088.0
2009-01-29 17:38:00,1.7392,1.73948,1.73908,1.73908,607509.0
2009-01-29 17:39:00,1.73899,1.73899,1.73839,1.73844,2859219.0
2009-01-29 17:40:00,1.73826,1.73885,1.73826,1.73885,9984219.0
2009-01-29 17:41:00,1.73885,1.73899,1.73882,1.73899,10379899.0
2009-01-29 17:42:00,1.73894,1.73905,1.73883,1.73883,8565986.0
2009-01-29 17:43:00,1.73892,1.73982,1.73892,1.73982,14215009.0
2009-01-29 17:44:00,1.73968,1.73985,1.73925,1.73925,5509702.0
2009-01-29 17:45:00,1.7392,1.7392,1.73861,1.73861,16799925.0
2009-01-29 17:46:00,1.73882,1.73925,1.73882,1.73925,6637904.0
2009-01-29 17:47:00,1.73948,1.73978,1.73948,1.73978,9057733.0
2009-01-29 17:48:00,1.73979,1.74018,1.73975,1.73992,18823957.0
2009-01-29 17:49:00,1.7399,1.74023,1.73981,1.74023,2841322.0
2009-01-29 17:50:00,1.74021,1.7407,1.74021,1.7407,30923256.0
2009-01-29 17:51:00,1.7408,1.7411,1.7408,1.7411,13695889.0
2009-01-29 17:52:00,1.74114,1.7413,1.74114,1.7413,1606594.0
2009-01-29 17:53:00,1.74139,1.74166,1.74139,1.74165,18686892.0
2009-01-29 17:54:00,1.74162,1.74205,1.74162,1.74205,5999770.0
2009-01-29 17:55:00,1.74201,1.74349,1.74201,1.74349,90435345.0
2009-01-29 17:56:00,1.7433,1.7433,1.74258,1.74258,5182823.0
2009-01-29 17:57:00,1.74266,1.74266,1.7424,1.7424,8272410.0
2009-01-29 17:58:00,1.74229,1.74229,1.74194,1.74194,2360288.0
2009-01-29 17:59:00,1.74188,1.74188,1.74166,1.74166,3746348.0
2009-01-29 18:00:00,1.7416,1.7416,1.74056,1.74056,34714683.0
2009-01-29 18:01:00,1.74054,1.74054,1.74019,1.74019,2016767.0
2009-01-29 18:02:00,1.74019,1.74019,1.73966,1.73966,11545162.0
2009-01-29 18:03:00,1.73972,1.7401,1.73957,1.7401,6161263.0
2009-01-29 18:04:00,1.74012,1.74028,1.74011,1.74014,4069332.0
2009-01-29 18:05:00,1.74031,1.74048,1.74031,1.74047,23520618.0
2009-01-29 18:06:00,1.74059,1.74109,1.74059,1.74109,3805149.0
2009-01-29 18:07:00,1.74113,1.74113,1.74065,1.74065,57137893.0
2009-01-29 18:08:00,1.74067,1.74067,1.74026,1.74026,6388894.0
2009-01-29 18:09:00,1.7403,1.74033,1.74023,1.74023,2801168.0
2009-01-29 18:10:00,1.7401,1.7401,1.73961,1.73961,8770507.0
2009-01-29 18:11:00,1.73956,1.73969,1.73925,1.73925,2058401.0
2009-01-29 18:12:00,1.73907,1.73908,1.73867,1.73891,41159616.0
2009-01-29 18:13:00,1.73898,1.73898,1.73883,1.73888,10174854.0
2009-01-29 18:14:00,1.73924,1.73979,1.73924,1.73979,4908653.0
2009-01-29 18:15:00,1.74001,1.74016,1.73992,1.74016,4736727.0
2009-01-29 18:16:00,1.74055,1.74102,1.74047,1.74102,6508898.0
2009-01-29 18:17:00,1.74123,1.74161,1.74122,1.74155,5558808.0
2009-01-29 18:18:00,1.74158,1.74206,1.74158,1.74206,2573266.0
2009-01-29 18:19:00,1.74228,1.7427,1.74228,1.7424,29425392.0
2009-01-29 18:20:00,1.7423,1.74264,1.74208,1.74264,22017012.0
2009-01-29 18:21:00,1.74289,1.74324,1.74289,1.74315,8751107.0
2009-01-29 18:22:00,1.74317,1.7433,1.74282,1.74315,495988.0
2009-01-29 18:23:00,1.74314,1.74314,1.74267,1.74272,5386585.0
2009-01-29 18:24:00,1.74266,1.74266,1.74107,1.74241,1424123.0
2009-01-29 18:25:00,1.74238,1.74238,1.74214,1.74214,5169082.0
2009-01-29 18:26:00,1.7418,1.74303,1.7418,1.74303,3819599.0
2009-01-29 18:27:00,1.74286,1.74286,1.74228,1.74271,40218969.0
2009-01-29 18:28:00,1.74284,1.74371,1.74284,1.74371,4211890.0
2009-01-29 18:29:00,1.74377,1.74377,1.74189,1.74299,48394496.0
2009-01-29 18:30:00,1.74322,1.74362,1.74314,1.74314,2244134.0
2009-01-29 18:31:00,1.74297,1.74297,1.74246,1.74263,7171439.0
2009-01-29 18:32:00,1.74267,1.74326,1.74267,1.74285,3062860.0
2009-01-29 18:33:00,1.74263,1.74263,1.74203,1.74213,14148756.0
2009-01-29 18:34:00,1.74207,1.74207,1.74188,1.74188,4320318.0
2009-01-29 18:35:00,1.74179,1.74179,1.74113,1.74155,45559260.0
2009-01-29 18:36:00,1.74173,1.74205,1.74169,1.74169,2015944.0
2009-01-29 18:37:00,1.74168,1.74168,1.74055,1.74055,51784038.0
2009-01-29 18:38:00,1.74025,1.74034,1.74005,1.74034,1407764.0
2009-01-29 18:39:00,1.74009,1.74009,1.73957,1.73957,1292624.0
2009-01-29 18:40:00,1.73975,1.74022,1.73975,1.73978,2608429.0
2009-01-29 18:41:00,1.73958,1.73958,1.73919,1.73934,1793106.0
2009-01-29 18:42:00,1.73935,1.73955,1.73935,1.73943,2507051.0
2009-01-29 18:43:00,1.73931,1.73931,1.73891,1.73891,21868074.0
2009-01-29 18:44:00,1.73886,1.73886,1.73872,1.73876,3195579.0
2009-01-29 18:45:00,1.73882,1.73922,1.73855,1.73855,7370949.0
2009-01-29 18:46:00,1.73864,1.73894,1.73864,1.73894,3427897.0
2009-01-29 18:47:00,1.73903,1.7392,1.73903,1.7392,10183121.0
2009-01-29 18:48:00,1.73902,1.73902,1.73816,1.73816,8056589.0
2009-01-29 18:49:00,1.738,1.73819,1.73789,1.73789,3596532.0
2009-01-29 18:50:00,1.73796,1.73821,1.73796,1.73816,15701994.0
2009-01-29 18:51:00,1.7381,1.73812,1.73785,1.73806,82987848.0
2009-01-29 18:52:00,1.73816,1.73855,1.73815,1.73855,4494929.0
2009-01-29 18:53:00,1.73844,1.73844,1.73783,1.73813,7419447.0
2009-01-29 18:54:00,1.73814,1.73841,1.73798,1.73841,5923232.0
2009-01-29 18:55:00,1.7383,1.7383,1.73787,1.73787,6477353.0
2009-01-29 18:56:00,1.7379,1.7379,1.7376,1.73765,5027915.0
2009-01-29 18:57:00,1.73748,1.73758,1.73713,1.73713,6198584.0
2009-01-29 18:58:00,1.73721,1.73748,1.73711,1.73748,5307072.0
2009-01-29 18:59:00,1.73753,1.73775,1.73748,1.73749,15127106.0
2009-01-29 19:00:00,1.73743,1.73743,1.73712,1.73718,4392951.0
2009-01-29 19:01:00,1.73714,1.73714,1.73674,1.73678,11677938.0
2009-01-29 19:02:00,1.73665,1.73673,1.73635,1.73641,5705441.0
2009-01-29 19:03:00,1.73645,1.73695,1.73645,1.73695,4107107.0
2009-01-29 19:04:00,1.73691,1.73691,1.73661,1.73661,1204960.0
2009-01-29 19:05:00,1.7366,1.7366,1.7363,1.7363,2228633.0
2009-01-29 19:06:00,1.73628,1.73654,1.73595,1.73654,2920979.0
2009-01-29 19:07:00,1.73658,1.73693,1.73658,1.73691,48350956.0
2009-01-29 19:08:00,1.73693,1.73737,1.73693,1.73737,4322818.0
2009-01-29 19:09:00,1.73739,1.73765,1.73694,1.73694,20814992.0
2009-01-29 19:10:00,1.73688,1.73688,1.73653,1.73683,16314854.0
2009-01-29 19:11:00,1.73704,1.73783,1.73704,1.73782,4573936.0
2009-01-29 19:12:00,1.73786,1.73869,1.73786,1.73869,13477017.0
2009-01-29 19:13:00,1.73871,1.73871,1.73842,1.73852,2331874.0
2009-01-29 19:14:00,1.73849,1.73869,1.73821,1.73869,5348295.0
2009-01-29 19:15:00,1.73885,1.73927,1.73885,1.73927,5575580.0
2009-01-29 19:16:00,1.7393,1.73967,1.7393,1.73967,3471276.0
2009-01-29 19:17:00,1.73968,1.73981,1.73934,1.73934,22482845.0
2009-01-29 19:18:00,1.73936,1.73976,1.73936,1.73976,7148083.0
2009-01-29 19:19:00,1.73981,1.73981,1.73932,1.73932,4435683.0
2009-01-29 19:20:00,1.73926,1.73944,1.73914,1.73944,2182078.0
2009-01-29 19:21:00,1.73948,1.73948,1.73925,1.73948,3844180.0
2009-01-29 19:22:00,1.73947,1.73975,1.73939,1.73939,3569203.0
2009-01-29 19:23:00,1.73932,1.73951,1.73917,1.73951,5272414.0
2009-01-29 19:24:00,1.73948,1.73982,1.73948,1.73982,7044146.0
2009-01-29 19:25:00,1.74006,1.74049,1.74006,1.7404,22891428.0
2009-01-29 19:26:00,1.74037,1.74037,1.74003,1.74003,4789001.0
2009-01-29 19:27:00,1.73985,1.73985,1.73939,1.73939,2835031.0
2009-01-29 19:28:00,1.73936,1.7397,1.73936,1.73945,3477435.0
2009-01-29 19:29:00,1.73942,1.73953,1.73933,1.73933,4464210.0
2009-01-29 19:30:00,1.73926,1.73967,1.73905,1.73967,6783284.0
2009-01-29 19:31:00,1.73974,1.73974,1.73939,1.73953,5045715.0
2009-01-29 19:32:00,1.73945,1.73945,1.73908,1.73908,15453853.0
2009-01-29 19:33:00,1.73922,1.74008,1.73922,1.74008,8037235.0
2009-01-29 19:34:00,1.73998,1.74004,1.73989,1.73989,6461757.0
2009-01-29 19:35:00,1.73981,1.7402,1.73977,1.7402,2367244.0
2009-01-29 19:36:00,1.74026,1.74056,1.74017,1.74056,5287963.0
2009-01-29 19:37:00,1.74052,1.74052,1.74003,1.74003,1180731.0
2009-01-29 19:38:00,1.73993,1.73993,1.73911,1.73911,11502411.0
2009-01-29 19:39:00,1.73885,1.73885,1.73858,1.73858,6093185.0
2009-01-29 19:40:00,1.73853,1.73921,1.73853,1.73921,3609352.0
2009-01-29 19:41:00,1.73936,1.7406,1.73936,1.7406,2737485.0
2009-01-29 19:42:00,1.74086,1.74118,1.74086,1.74118,2174508.0
2009-01-29 19:43:00,1.74115,1.74137,1.74115,1.74119,2285113.0
2009-01-29 19:44:00,1.74126,1.74127,1.74106,1.74106,18948935.0
2009-01-29 19:45:00,1.74114,1.74126,1.74114,1.74126,7665204.0
2009-01-29 19:46:00,1.74137,1.74199,1.74137,1.74199,4062730.0
2009-01-29 19:47:00,1.74204,1.74238,1.74199,1.74231,9830591.0
2009-01-29 19:48:00,1.74212,1.74212,1.74175,1.74199,2834125.0
2009-01-29 19:49:00,1.74222,1.74313,1.74222,1.74251,16837282.0
2009-01-29 19:50:00,1.74254,1.74291,1.74253,1.74291,7706051.0
2009-01-29 19:51:00,1.74302,1.7434,1.74262,1.74262,12600240.0
2009-01-29 19:52:00,1.7426,1.7434,1.7426,1.7434,7102640.0
2009-01-29 19:53:00,1.74362,1.74394,1.74362,1.7439,4226080.0
2009-01-29 19:54:00,1.74385,1.74394,1.74378,1.7438,4985940.0
2009-01-29 19:55:00,1.74385,1.74397,1.74379,1.74385,3967864.0
2009-01-29 19:56:00,1.74376,1.74376,1.74295,1.74295,2528585.0
2009-01-29 19:57:00,1.7429,1.74314,1.74283,1.74314,5042843.0
2009-01-29 19:58:00,1.74299,1.74299,1.74176,1.74176,48076920.0
2009-01-29 19:59:00,1.7417,1.74212,1.7417,1.74212,6571546.0
2009-01-29 20:00:00,1.7423,1.74249,1.7423,1.74244,8044900.0
2009-01-29 20:01:00,1.74245,1.743,1.74245,1.743,12574075.0
2009-01-29 20:02:00,1.74301,1.74327,1.74291,1.74291,14126262.0
2009-01-29 20:03:00,1.74283,1.74283,1.74244,1.74253,5661787.0
2009-01-29 20:04:00,1.74254,1.74254,1.74196,1.74217,64566423.0
2009-01-29 20:05:00,1.74234,1.74293,1.74234,1.74285,5622308.0
2009-01-29 20:06:00,1.74303,1.74326,1.74302,1.74326,4820979.0
2009-01-29 20:07:00,1.74325,1.74359,1.74325,1.74359,4034437.0
2009-01-29 20:08:00,1.74361,1.7439,1.74346,1.74346,3052588.0
2009-01-29 20:09:00,1.74333,1.74333,1.74231,1.74242,15100490.0
2009-01-29 20:10:00,1.74213,1.74213,1.74044,1.74194,3722336.0
2009-01-29 20:11:00,1.74199,1.74213,1.74186,1.74213,13854849.0
2009-01-29 20:12:00,1.74205,1.74247,1.74205,1.74247,12026238.0
2009-01-29 20:13:00,1.74258,1.74279,1.74258,1.74279,45024939.0
2009-01-29 20:14:00,1.74293,1.74326,1.74282,1.74299,3734228.0
2009-01-29 20:15:00,1.74292,1.74294,1.74258,1.74258,4732406.0
2009-01-29 20:16:00,1.74248,1.7425,1.74221,1.74221,1155545.0
2009-01-29 20:17:00,1.74211,1.74211,1.74197,1.74202,2345978.0
2009-01-29 20:18:00,1.74204,1.74204,1.74165,1.74165,971267.0
2009-01-29 20:19:00,1.74149,1.74164,1.74133,1.74133,3524935.0
2009-01-29 20:20:00,1.74121,1.74137,1.74073,1.74073,7525410.0
2009-01-29 20:21:00,1.7407,1.7408,1.74043,1.7408,8643158.0
2009-01-29 20:22:00,1.73926,1.74085,1.73926,1.74085,2805348.0
2009-01-29 20:23:00,1.74089,1.74132,1.74088,1.74113,17289863.0
2009-01-29 20:24:00,1.74124,1.74135,1.74117,1.74135,11112751.0
2009-01-29 20:25:00,1.74144,1.74155,1.74141,1.74152,4086811.0
2009-01-29 20:26:00,1.74145,1.74145,1.74095,1.74095,4904479.0
2009-01-29 20:27:00,1.74087,1.74112,1.74079,1.74112,593676.0
2009-01-29 20:28:00,1.74118,1.74118,1.74089,1.74089,5616929.0
2009-01-29 20:29:00,1.74098,1.7412,1.74098,1.74113,4571691.0
2009-01-29 20:30:00,1.74091,1.74091,1.7404,1.74077,15414872.0
2009-01-29 20:31:00,1.74098,1.7411,1.74094,1.7411,16615796.0
2009-01-29 20:32:00,1.74119,1.74121,1.74089,1.74098,4019899.0
2009-01-29 20:33:00,1.74108,1.7416,1.74108,1.7416,6877675.0
2009-01-29 20:34:00,1.74159,1.74159,1.74117,1.74137,4152632.0
2009-01-29 20:35:00,1.74126,1.74126,1.74106,1.74106,2446799.0
2009-01-29 20:36:00,1.74096,1.74096,1.74066,1.74066,3029878.0
2009-01-29 20:37:00,1.74062,1.74062,1.74008,1.74041,14157739.0
2009-01-29 20:38:00,1.74032,1.74064,1.7401,1.74064,10675010.0
2009-01-29 20:39:00,1.74074,1.74115,1.74074,1.74115,792200.0
2009-01-29 20:40:00,1.74127,1.74152,1.74126,1.74145,10952108.0
2009-01-29 20:41:00,1.74153,1.74153,1.7413,1.74133,4959111.0
2009-01-29 20:42:00,1.74123,1.74137,1.74114,1.74121,9964245.0
2009-01-29 20:43:00,1.74132,1.74146,1.74132,1.74137,3192617.0
2009-01-29 20:44:00,1.74146,1.74146,1.74125,1.74125,16455627.0
2009-01-29 20:45:00,1.74124,1.74149,1.74097,1.74149,750738.0
2009-01-29 20:46:00,1.74165,1.74165,1.74151,1.74151,15668861.0
2009-01-29 20:47:00,1.74147,1.74149,1.74131,1.74131,1543666.0
2009-01-29 20:48:00,1.74127,1.74127,1.741,1.741,18072337.0
2009-01-29 20:49:00,1.74086,1.74105,1.74076,1.74105,4909382.0
2009-01-29 20:50:00,1.74107,1.74157,1.74107,1.74153,4575639.0
2009-01-29 20:51:00,1.74136,1.74136,1.74049,1.74049,8934617.0
2009-01-29 20:52:00,1.74027,1.74027,1.73979,1.73983,8417219.0
2009-01-29 20:53:00,1.73977,1.74029,1.73977,1.74029,3377565.0
2009-01-29 20:54:00,1.74032,1.74062,1.74032,1.74062,7162453.0
2009-01-29 20:55:00,1.74062,1.74092,1.74062,1.74092,32135204.0
2009-01-29 20:56:00,1.74085,1.74143,1.74085,1.74143,10841568.0
2009-01-29 20:57:00,1.74162,1.74189,1.74162,1.74189,1451716.0
2009-01-29 20:58:00,1.74187,1.74223,1.74187,1.74223,5480478.0
2009-01-29 20:59:00,1.74224,1.74253,1.74223,1.74253,5548365.0
2009-01-29 21:00:00,1.74252,1.74293,1.74252,1.74293,3449590.0
2009-01-29 21:01:00,1.74299,1.74318,1.74299,1.74314,4134319.0
2009-01-29 21:02:00,1.74309,1.74355,1.74309,1.74355,2588055.0
2009-01-29 21:03:00,1.74359,1.74389,1.74359,1.74389,12204952.0
2009-01-29 21:04:00,1.74408,1.74408,1.74371,1.7438,11151356.0
2009-01-29 21:05:00,1.74395,1.74439,1.74395,1.74436,7266464.0
2009-01-29 21:06:00,1.74454,1.74482,1.74454,1.74482,3984697.0
2009-01-29 21:07:00,1.74489,1.74522,1.74483,1.74522,66470282.0
2009-01-29 21:08:00,1.74529,1.74572,1.74529,1.74572,10485082.0
2009-01-29 21:09:00,1.74564,1.74564,1.74535,1.74545,6097000.0
2009-01-29 21:10:00,1.74551,1.74624,1.74551,1.74624,9673454.0
2009-01-29 21:11:00,1.74617,1.74617,1.74586,1.74605,3748320.0
2009-01-29 21:12:00,1.74615,1.74642,1.74615,1.74633,20165213.0
2009-01-29 21:13:00,1.74631,1.74638,1.74619,1.74624,10830830.0
2009-01-29 21:14:00,1.74633,1.74661,1.74633,1.74661,5781344.0
2009-01-29 21:15:00,1.74641,1.74641,1.74613,1.74621,2391508.0
2009-01-29 21:16:00,1.74622,1.74622,1.74593,1.74593,10317318.0
2009-01-29 21:17:00,1.74567,1.74567,1.74543,1.74543,5664484.0
2009-01-29 21:18:00,1.74553,1.7461,1.74553,1.74595,8877368.0
2009-01-29 21:19:00,1.74611,1.74611,1.74581,1.74581,6088895.0
2009-01-29 21:20:00,1.74561,1.74561,1.74524,1.74531,40423775.0
2009-01-29 21:21:00,1.74533,1.74579,1.74533,1.74557,5526751.0
2009-01-29 21:22:00,1.74576,1.74657,1.74574,1.74657,6560243.0
2009-01-29 21:23:00,1.74659,1.74687,1.74659,1.74687,4449944.0
2009-01-29 21:24:00,1.74661,1.74734,1.74661,1.74734,1287477.0
2009-01-29 21:25:00,1.74739,1.74835,1.74739,1.74835,5998381.0
2009-01-29 21:26:00,1.74845,1.7493,1.74845,1.7493,42277085.0
2009-01-29 21:27:00,1.74938,1.75027,1.74938,1.75027,4208655.0
2009-01-29 21:28:00,1.75033,1.7507,1.74999,1.7507,5243794.0
2009-01-29 21:29:00,1.75079,1.75105,1.75079,1.75105,4340406.0
2009-01-29 21:30:00,1.75107,1.75157,1.75107,1.75157,5219691.0
2009-01-29 21:31:00,1.75161,1.7517,1.75155,1.75161,5417220.0
2009-01-29 21:32:00,1.75156,1.75182,1.75154,1.75182,1572798.0
2009-01-29 21:33:00,1.75176,1.75176,1.75091,1.75091,1604763.0
2009-01-29 21:34:00,1.75096,1.75096,1.7507,1.7507,6545311.0
2009-01-29 21:35:00,1.75069,1.75069,1.75028,1.75028,5921636.0
2009-01-29 21:36:00,1.75023,1.75055,1.75023,1.75053,14488299.0
2009-01-29 21:37:00,1.75052,1.75119,1.75052,1.75119,10698970.0
2009-01-29 21:38:00,1.75137,1.75175,1.75137,1.75175,5384247.0
2009-01-29 21:39:00,1.752,1.7521,1.75188,1.75188,14327928.0
2009-01-29 21:40:00,1.75167,1.75167,1.75132,1.75132,9467004.0
2009-01-29 21:41:00,1.75143,1.75143,1.75101,1.75103,9809392.0
2009-01-29 21:42:00,1.75115,1.75133,1.75102,1.75102,13565707.0
2009-01-29 21:43:00,1.75096,1.75154,1.75092,1.75154,4372404.0
2009-01-29 21:44:00,1.75161,1.75161,1.7512,1.7512,1634293.0
2009-01-29 21:45:00,1.751,1.751,1.75058,1.75058,3021010.0
2009-01-29 21:46:00,1.75032,1.75032,1.7496,1.7496,17727468.0
2009-01-29 21:47:00,1.74932,1.74932,1.74902,1.7493,14886084.0
2009-01-29 21:48:00,1.74932,1.74932,1.74888,1.74888,16809390.0
2009-01-29 21:49:00,1.7489,1.7489,1.74833,1.74833,3973687.0
2009-01-29 21:50:00,1.74817,1.74817,1.74788,1.74788,4799522.0
2009-01-29 21:51:00,1.74807,1.7482,1.748,1.7482,9655230.0
2009-01-29 21:52:00,1.74811,1.74811,1.74754,1.74754,21230207.0
2009-01-29 21:53:00,1.74735,1.74735,1.74702,1.74702,10407136.0
2009-01-29 21:54:00,1.74699,1.74699,1.74662,1.74673,1544438.0
2009-01-29 21:55:00,1.74665,1.74665,1.74649,1.74655,29527306.0
2009-01-29 21:56:00,1.74657,1.74702,1.74657,1.74702,2734503.0
2009-01-29 21:57:00,1.74667,1.74812,1.74667,1.74812,17574030.0
2009-01-29 21:58:00,1.74816,1.74842,1.74807,1.74842,5503339.0
2009-01-29 21:59:00,1.74846,1.74878,1.74846,1.74877,7384458.0
2009-01-29 22:00:00,1.74901,1.74901,1.74863,1.7488,3443441.0
2009-01-29 22:01:00,1.74863,1.74863,1.74806,1.74862,11740182.0
2009-01-29 22:02:00,1.74867,1.74897,1.74867,1.74897,5519701.0
2009-01-29 22:03:00,1.74898,1.74929,1.74898,1.74929,6299807.0
2009-01-29 22:04:00,1.74925,1.74951,1.74909,1.74909,2572536.0
2009-01-29 22:05:00,1.74901,1.74902,1.74886,1.74897,4097158.0
2009-01-29 22:06:00,1.74898,1.74903,1.74885,1.74903,2875141.0
2009-01-29 22:07:00,1.74908,1.74922,1.74908,1.74918,3953455.0
2009-01-29 22:08:00,1.74923,1.74936,1.74923,1.74931,38995669.0
2009-01-29 22:09:00,1.74927,1.74927,1.74905,1.74914,4909414.0
2009-01-29 22:10:00,1.74936,1.75015,1.74936,1.75015,14717806.0
2009-01-29 22:11:00,1.75019,1.7502,1.74995,1.75004,8795760.0
2009-01-29 22:12:00,1.75003,1.75003,1.7498,1.7498,5311410.0
2009-01-29 22:13:00,1.74964,1.75022,1.74964,1.75022,7712613.0
2009-01-29 22:14:00,1.75023,1.75056,1.75023,1.75056,2446643.0
2009-01-29 22:15:00,1.75054,1.75109,1.75054,1.75109,2218661.0
2009-01-29 22:16:00,1.75122,1.75153,1.7511,1.75141,52879811.0
2009-01-29 22:17:00,1.75107,1.75107,1.75075,1.75075,5522429.0
2009-01-29 22:18:00,1.75087,1.75095,1.75043,1.75049,3898831.0
2009-01-29 22:19:00,1.75011,1.75073,1.75002,1.75059,10529684.0
2009-01-29 22:20:00,1.75098,1.7512,1.75098,1.7512,7594483.0
2009-01-29 22:21:00,1.75133,1.75133,1.75084,1.75084,7928853.0
2009-01-29 22:22:00,1.75079,1.75079,1.75021,1.75029,31173265.0
2009-01-29 22:23:00,1.7506,1.7506,1.75,1.75,9046735.0
2009-01-29 22:24:00,1.74984,1.74984,1.74938,1.74938,4403281.0
2009-01-29 22:25:00,1.74919,1.74919,1.74898,1.74905,3575845.0
2009-01-29 22:26:00,1.74896,1.74916,1.74896,1.74916,6909542.0
2009-01-29 22:27:00,1.74936,1.7499,1.74936,1.74989,54608321.0
2009-01-29 22:28:00,1.74986,1.74994,1.74974,1.74994,6373836.0
2009-01-29 22:29:00,1.75007,1.75047,1.75007,1.75047,9532452.0
2009-01-29 22:30:00,1.7507,1.75098,1.7507,1.75082,1983705.0
2009-01-29 22:31:00,1.75072,1.75072,1.75031,1.75041,3442346.0
2009-01-29 22:32:00,1.75041,1.75047,1.74987,1.74995,11583209.0
2009-01-29 22:33:00,1.74985,1.75001,1.74973,1.75001,3469148.0
2009-01-29 22:34:00,1.75016,1.75031,1.74984,1.75028,9889091.0
2009-01-29 22:35:00,1.75025,1.75043,1.75025,1.75033,5029951.0
2009-01-29 22:36:00,1.75051,1.75074,1.75051,1.75063,2216629.0
2009-01-29 22:37:00,1.75071,1.75101,1.75061,1.75101,4380941.0
2009-01-29 22:38:00,1.75116,1.75123,1.7511,1.7511,9983401.0
2009-01-29 22:39:00,1.75103,1.75118,1.7507,1.75118,1911496.0
2009-01-29 22:40:00,1.75131,1.75137,1.75095,1.75095,1785434.0
2009-01-29 22:41:00,1.75092,1.75092,1.74989,1.75052,15884520.0
2009-01-29 22:42:00,1.75085,1.7511,1.75083,1.7511,3202279.0
2009-01-29 22:43:00,1.7511,1.7511,1.75068,1.7509,7152388.0
2009-01-29 22:44:00,1.7511,1.75123,1.75102,1.75111,19706180.0
2009-01-29 22:45:00,1.75119,1.75119,1.75092,1.75105,2830286.0
2009-01-29 22:46:00,1.75112,1.75121,1.75101,1.75121,1860266.0
2009-01-29 22:47:00,1.75127,1.75145,1.75117,1.75145,19241895.0
2009-01-29 22:48:00,1.75135,1.75135,1.75123,1.75127,1665036.0
2009-01-29 22:49:00,1.75124,1.75124,1.75108,1.75108,3811460.0
2009-01-29 22:50:00,1.75109,1.75142,1.75109,1.75142,3000179.0
2009-01-29 22:51:00,1.75147,1.75147,1.75113,1.75143,12061608.0
2009-01-29 22:52:00,1.75147,1.75147,1.751,1.75145,17117518.0
2009-01-29 22:53:00,1.75132,1.75132,1.75105,1.75105,3467902.0
2009-01-29 22:54:00,1.75096,1.75112,1.75086,1.75112,10561762.0
2009-01-29 22:55:00,1.75115,1.75126,1.75108,1.75126,15157838.0
2009-01-29 22:56:00,1.75118,1.75143,1.75111,1.75143,28387985.0
2009-01-29 22:57:00,1.75156,1.75177,1.75129,1.75163,20471102.0
2009-01-29 22:58:00,1.75148,1.75148,1.75093,1.75093,2797863.0
2009-01-29 22:59:00,1.75076,1.7511,1.75045,1.75045,15422622.0
2009-01-29 23:00:00,1.75039,1.75049,1.75029,1.75031,7525159.0
2009-01-29 23:01:00,1.75056,1.75069,1.75043,1.75055,5274229.0
2009-01-29 23:02:00,1.75059,1.75098,1.75059,1.75093,14351428.0
2009-01-29 23:03:00,1.75104,1.75104,1.75079,1.75085,7674264.0
2009-01-29 23:04:00,1.7509,1.7511,1.75077,1.7511,4112508.0
2009-01-29 23:05:00,1.75102,1.75124,1.75098,1.75124,11160240.0
2009-01-29 23:06:00,1.75143,1.75163,1.75143,1.75155,14214266.0
2009-01-29 23:07:00,1.75144,1.75144,1.75079,1.75085,782352.0
2009-01-29 23:08:00,1.75097,1.75104,1.75097,1.75098,8279137.0
2009-01-29 23:09:00,1.75098,1.75115,1.75098,1.75115,47984934.0
2009-01-29 23:10:00,1.75116,1.75116,1.75063,1.751,17530823.0
2009-01-29 23:11:00,1.75072,1.75088,1.75072,1.75079,13123330.0
2009-01-29 23:12:00,1.75073,1.75073,1.75046,1.75046,6565853.0
2009-01-29 23:13:00,1.75041,1.75041,1.75022,1.75031,9246712.0
2009-01-29 23:14:00,1.75027,1.75027,1.75002,1.75002,9334902.0
2009-01-29 23:15:00,1.74979,1.74982,1.74957,1.74957,27239586.0
2009-01-29 23:16:00,1.74966,1.74969,1.74956,1.74968,7389215.0
2009-01-29 23:17:00,1.74966,1.74982,1.74929,1.74982,12209221.0
2009-01-29 23:18:00,1.74999,1.75062,1.74999,1.75062,2532613.0
2009-01-29 23:19:00,1.7505,1.7505,1.74999,1.74999,24438998.0
2009-01-29 23:20:00,1.74986,1.74986,1.74943,1.74976,5178679.0
2009-01-29 23:21:00,1.75007,1.75021,1.75003,1.75021,5842825.0
2009-01-29 23:22:00,1.75018,1.75022,1.75012,1.75012,18428089.0
2009-01-29 23:23:00,1.74991,1.75026,1.74991,1.75026,7492519.0
2009-01-29 23:24:00,1.75021,1.75021,1.74994,1.7501,3188458.0
2009-01-29 23:25:00,1.74999,1.74999,1.74965,1.74982,9976199.0
2009-01-29 23:26:00,1.74975,1.74975,1.74933,1.74933,11335802.0
2009-01-29 23:27:00,1.74927,1.74927,1.74865,1.74879,7325660.0
2009-01-29 23:28:00,1.7488,1.749,1.7488,1.749,6160070.0
2009-01-29 23:29:00,1.749,1.749,1.7488,1.74896,22610512.0
2009-01-29 23:30:00,1.74885,1.74891,1.74875,1.74875,7361101.0
2009-01-29 23:31:00,1.74887,1.74927,1.74877,1.74927,5899739.0
2009-01-29 23:32:00,1.74931,1.74942,1.7491,1.74937,4657904.0
2009-01-29 23:33:00,1.74921,1.74952,1.74894,1.74952,26466071.0
2009-01-29 23:34:00,1.74956,1.74959,1.7494,1.74959,4277028.0
2009-01-29 23:35:00,1.74961,1.74963,1.74953,1.74962,2515741.0
2009-01-29 23:36:00,1.74953,1.74953,1.74934,1.74934,13977117.0
2009-01-29 23:37:00,1.74926,1.74926,1.749,1.74913,3491096.0
2009-01-29 23:38:00,1.7491,1.74928,1.74906,1.74906,7519289.0
2009-01-29 23:39:00,1.74894,1.74894,1.74886,1.74886,23981780.0
2009-01-29 23:40:00,1.74904,1.74927,1.74904,1.74927,18744049.0
2009-01-29 23:41:00,1.74923,1.74923,1.74903,1.74903,9169704.0
2009-01-29 23:42:00,1.74889,1.74889,1.74861,1.74887,13400831.0
2009-01-29 23:43:00,1.74897,1.74988,1.74897,1.74988,7488768.0
2009-01-29 23:44:00,1.75007,1.75024,1.7496,1.75024,3893955.0
2009-01-29 23:45:00,1.75031,1.75056,1.75031,1.75048,10909584.0
2009-01-29 23:46:00,1.75049,1.75049,1.75021,1.75028,3104087.0
2009-01-29 23:47:00,1.7503,1.75065,1.75019,1.75065,1069997.0
2009-01-29 23:48:00,1.75058,1.75058,1.75035,1.75054,1821383.0
2009-01-29 23:49:00,1.75055,1.75089,1.75051,1.75089,32135012.0
2009-01-29 23:50:00,1.75109,1.75122,1.75104,1.75104,5531876.0
2009-01-29 23:51:00,1.75117,1.75162,1.75105,1.75162,4962012.0
2009-01-29 23:52:00,1.75165,1.75192,1.75165,1.75192,6610667.0
2009-01-29 23:53:00,1.75166,1.75166,1.75122,1.75122,8635727.0
2009-01-29 23:54:00,1.75106,1.75151,1.75076,1.75151,7739286.0
2009-01-29 23:55:00,1.75159,1.7518,1.75154,1.75154,5796840.0
2009-01-29 23:56:00,1.75168,1.75285,1.75168,1.75285,20716778.0
2009-01-29 23:57:00,1.75277,1.75277,1.75228,1.75228,6196421.0
2009-01-29 23:58:00,1.75236,1.75268,1.75236,1.75263,12083867.0
2009-01-29 23:59:00,1.7526,1.75305,1.7526,1.75302,8563112.0
2009-01-30 00:00:00,1.7531,1.75324,1.75294,1.75294,16877356.0
2009-01-30 00:01:00,1.75317,1.75329,1.75298,1.75298,6727648.0
2009-01-30 00:02:00,1.75281,1.75282,1.75233,1.75235,30472421.0
2009-01-30 00:03:00,1.75233,1.75234,1.75202,1.75202,3940677.0
2009-01-30 00:04:00,1.752,1.752,1.75157,1.75157,4208769.0
2009-01-30 00:05:00,1.75155,1.75179,1.75155,1.75162,8343400.0
2009-01-30 00:06:00,1.75171,1.75177,1.75154,1.7516,11742494.0
2009-01-30 00:07:00,1.75153,1.75166,1.75151,1.75165,1104462.0
2009-01-30 00:08:00,1.75176,1.75176,1.7515,1.7515,8747047.0
2009-01-30 00:09:00,1.75146,1.75146,1.75124,1.75124,12099157.0
2009-01-30 00:10:00,1.75117,1.75117,1.75071,1.75092,14164018.0
2009-01-30 00:11:00,1.75076,1.75085,1.75046,1.75052,5215053.0
2009-01-30 00:12:00,1.75059,1.75061,1.75043,1.7505,12630681.0
2009-01-30 00:13:00,1.75049,1.75051,1.75036,1.75039,6863542.0
2009-01-30 00:14:00,1.75053,1.75077,1.75053,1.75071,8166380.0
2009-01-30 00:15:00,1.75068,1.751,1.75068,1.75068,13456068.0
2009-01-30 00:16:00,1.75078,1.75081,1.75065,1.75076,6971681.0
2009-01-30 00:17:00,1.75077,1.75083,1.75038,1.75068,21838962.0
2009-01-30 00:18:00,1.75058,1.75073,1.75036,1.75073,2472008.0
2009-01-30 00:19:00,1.75067,1.75067,1.75055,1.75057,24719376.0
2009-01-30 00:20:00,1.75052,1.75052,1.75015,1.75015,2265653.0
2009-01-30 00:21:00,1.75038,1.75094,1.75038,1.75094,7315142.0
2009-01-30 00:22:00,1.75097,1.75109,1.75049,1.75109,22438765.0
2009-01-30 00:23:00,1.75103,1.75129,1.75103,1.75121,2690607.0
2009-01-30 00:24:00,1.75127,1.75136,1.75118,1.75136,4538651.0
2009-01-30 00:25:00,1.75131,1.75145,1.75114,1.75145,7041091.0
2009-01-30 00:26:00,1.75154,1.75162,1.75132,1.75132,4432812.0
2009-01-30 00:27:00,1.7511,1.75113,1.75077,1.75113,5281873.0
2009-01-30 00:28:00,1.7512,1.75151,1.7512,1.75151,4963126.0
2009-01-30 00:29:00,1.75164,1.7519,1.75162,1.7519,32078142.0
2009-01-30 00:30:00,1.75187,1.75197,1.7518,1.75196,1883318.0
2009-01-30 00:31:00,1.75215,1.75215,1.75186,1.75186,6887179.0
2009-01-30 00:32:00,1.75177,1.75184,1.75149,1.75149,3007834.0
2009-01-30 00:33:00,1.7514,1.75143,1.75083,1.75114,17289354.0
2009-01-30 00:34:00,1.75101,1.75115,1.75101,1.75115,2453100.0
2009-01-30 00:35:00,1.7513,1.75144,1.7513,1.75144,2361171.0
2009-01-30 00:36:00,1.75143,1.75145,1.75128,1.75129,19020053.0
2009-01-30 00:37:00,1.75131,1.75141,1.75123,1.75123,2872720.0
2009-01-30 00:38:00,1.75128,1.75137,1.75118,1.75118,7368976.0
2009-01-30 00:39:00,1.75104,1.75121,1.75101,1.75121,28454320.0
2009-01-30 00:40:00,1.75137,1.75143,1.75137,1.75143,27520124.0
2009-01-30 00:41:00,1.75128,1.75128,1.75094,1.75095,19503239.0
2009-01-30 00:42:00,1.75091,1.75109,1.75091,1.75109,33419760.0
2009-01-30 00:43:00,1.75096,1.751,1.75085,1.75096,3231876.0
2009-01-30 00:44:00,1.75114,1.75122,1.75068,1.75122,6995640.0
2009-01-30 00:45:00,1.75116,1.75121,1.75111,1.75111,9428902.0
2009-01-30 00:46:00,1.75129,1.75132,1.7512,1.75121,4889577.0
2009-01-30 00:47:00,1.75119,1.75125,1.75106,1.75109,2556702.0
2009-01-30 00:48:00,1.75101,1.75115,1.75094,1.75115,2044348.0
2009-01-30 00:49:00,1.75103,1.75118,1.75103,1.75118,46343544.0
2009-01-30 00:50:00,1.75144,1.75178,1.75144,1.75178,9573171.0
2009-01-30 00:51:00,1.75196,1.75222,1.75196,1.75207,6386877.0
2009-01-30 00:52:00,1.75203,1.75206,1.75183,1.75201,8674264.0
2009-01-30 00:53:00,1.75225,1.75241,1.75214,1.75214,12382819.0
2009-01-30 00:54:00,1.75206,1.75235,1.75192,1.75192,6362630.0
2009-01-30 00:55:00,1.75177,1.752,1.75171,1.752,4780805.0
2009-01-30 00:56:00,1.7523,1.7525,1.75227,1.75227,9289949.0
2009-01-30 00:57:00,1.75189,1.75189,1.75155,1.75155,4884539.0
2009-01-30 00:58:00,1.75153,1.75162,1.75144,1.7515,12092592.0
2009-01-30 00:59:00,1.75141,1.75145,1.75127,1.75127,7831784.0
2009-01-30 01:00:00,1.75129,1.75129,1.75115,1.75123,26317764.0
2009-01-30 01:01:00,1.75128,1.75139,1.75128,1.7513,1282606.0
2009-01-30 01:02:00,1.75138,1.75144,1.7512,1.7512,30202668.0
2009-01-30 01:03:00,1.75113,1.75113,1.7508,1.7508,12561517.0
2009-01-30 01:04:00,1.75078,1.75078,1.75044,1.75049,4367189.0
2009-01-30 01:05:00,1.75037,1.75044,1.75021,1.75021,5220896.0
2009-01-30 01:06:00,1.75022,1.75022,1.74964,1.74964,20220899.0
2009-01-30 01:07:00,1.74964,1.74964,1.74923,1.74923,4304674.0
2009-01-30 01:08:00,1.74932,1.74932,1.74874,1.74874,20183276.0
2009-01-30 01:09:00,1.74878,1.74886,1.7487,1.74874,4400521.0
2009-01-30 01:10:00,1.74882,1.74914,1.74882,1.74914,2239433.0
2009-01-30 01:11:00,1.74919,1.74919,1.74897,1.74904,16054985.0
2009-01-30 01:12:00,1.74913,1.74913,1.74872,1.74872,7904592.0
2009-01-30 01:13:00,1.74913,1.74915,1.749,1.74904,3616868.0
2009-01-30 01:14:00,1.74906,1.74906,1.74875,1.74875,2668144.0
2009-01-30 01:15:00,1.74861,1.74876,1.74861,1.74867,8992586.0
2009-01-30 01:16:00,1.74864,1.74878,1.74856,1.74856,7328581.0
2009-01-30 01:17:00,1.74845,1.74851,1.74823,1.74823,2620284.0
2009-01-30 01:18:00,1.74817,1.74817,1.74774,1.74774,2352059.0
2009-01-30 01:19:00,1.74753,1.74764,1.74753,1.74762,2811373.0
2009-01-30 01:20:00,1.74761,1.74783,1.74761,1.7478,29169023.0
2009-01-30 01:21:00,1.74749,1.74749,1.74691,1.74691,2601922.0
2009-01-30 01:22:00,1.74681,1.74707,1.74681,1.74707,1193293.0
2009-01-30 01:23:00,1.74718,1.74759,1.74718,1.74756,19652945.0
2009-01-30 01:24:00,1.74764,1.74805,1.74764,1.74805,3878143.0
2009-01-30 01:25:00,1.74811,1.74859,1.74811,1.74859,1028303.0
2009-01-30 01:26:00,1.74874,1.74914,1.74874,1.74914,22102997.0
2009-01-30 01:27:00,1.74918,1.74938,1.74908,1.74938,3441175.0
2009-01-30 01:28:00,1.74945,1.74987,1.74945,1.74987,29247437.0
2009-01-30 01:29:00,1.74982,1.74988,1.74972,1.74986,7343378.0
2009-01-30 01:30:00,1.7497,1.7497,1.74879,1.74879,2092635.0
2009-01-30 01:31:00,1.74877,1.74877,1.74835,1.74857,20293606.0
2009-01-30 01:32:00,1.74859,1.74872,1.74851,1.74872,22200315.0
2009-01-30 01:33:00,1.74857,1.7486,1.74846,1.7486,9033750.0
2009-01-30 01:34:00,1.74851,1.74866,1.74842,1.74842,4323954.0
2009-01-30 01:35:00,1.7484,1.74895,1.7484,1.74854,5943632.0
2009-01-30 01:36:00,1.74858,1.74873,1.74854,1.74866,10080484.0
2009-01-30 01:37:00,1.74858,1.74874,1.7485,1.74874,26346220.0
2009-01-30 01:38:00,1.74884,1.74896,1.74876,1.74896,11190453.0
2009-01-30 01:39:00,1.74899,1.74919,1.74893,1.74893,7162858.0
2009-01-30 01:40:00,1.74905,1.74927,1.74859,1.74859,8915028.0
2009-01-30 01:41:00,1.7483,1.74837,1.74796,1.74837,5734417.0
2009-01-30 01:42:00,1.74861,1.74892,1.74861,1.74892,8077863.0
2009-01-30 01:43:00,1.74886,1.74888,1.74874,1.74887,1730889.0
2009-01-30 01:44:00,1.74887,1.74897,1.74847,1.74889,4291157.0
2009-01-30 01:45:00,1.74886,1.74902,1.74881,1.74902,2114116.0
2009-01-30 01:46:00,1.74875,1.74918,1.74875,1.74891,4232216.0
2009-01-30 01:47:00,1.74878,1.74898,1.74878,1.74885,2019446.0
2009-01-30 01:48:00,1.74881,1.74881,1.74797,1.74797,1466266.0
2009-01-30 01:49:00,1.74775,1.74775,1.74756,1.74756,1918588.0
2009-01-30 01:50:00,1.74767,1.74806,1.74767,1.74806,1935262.0
2009-01-30 01:51:00,1.74809,1.7482,1.74778,1.74789,5021951.0
2009-01-30 01:52:00,1.74775,1.74791,1.74772,1.74772,565808.0
2009-01-30 01:53:00,1.74758,1.74798,1.74755,1.74798,4229877.0
2009-01-30 01:54:00,1.74806,1.74827,1.74801,1.74801,3979283.0
2009-01-30 01:55:00,1.74781,1.74793,1.74772,1.74772,6142993.0
2009-01-30 01:56:00,1.74772,1.74808,1.74772,1.74808,1073070.0
2009-01-30 01:57:00,1.74796,1.74796,1.74756,1.74756,7141533.0
2009-01-30 01:58:00,1.74766,1.74767,1.74763,1.74763,4231120.0
2009-01-30 01:59:00,1.74777,1.74794,1.74777,1.74794,6783134.0
2009-01-30 02:00:00,1.74763,1.74763,1.74734,1.74734,8158456.0
2009-01-30 02:01:00,1.74752,1.74779,1.74752,1.74773,11198096.0
2009-01-30 02:02:00,1.74765,1.74765,1.74733,1.74733,6337760.0
2009-01-30 02:03:00,1.74735,1.74735,1.74703,1.74707,20256945.0
2009-01-30 02:04:00,1.74708,1.74724,1.74708,1.74718,5388904.0
2009-01-30 02:05:00,1.74738,1.74738,1.74691,1.74721,7991828.0
2009-01-30 02:06:00,1.74734,1.74783,1.74734,1.74777,8692225.0
2009-01-30 02:07:00,1.74784,1.74854,1.74784,1.74854,6256548.0
2009-01-30 02:08:00,1.7485,1.74873,1.74802,1.74873,4732487.0
2009-01-30 02:09:00,1.74859,1.74864,1.74794,1.74794,5526352.0
2009-01-30 02:10:00,1.74774,1.74774,1.74697,1.74697,29411512.0
2009-01-30 02:11:00,1.74702,1.74707,1.74663,1.74707,1841644.0
2009-01-30 02:12:00,1.7473,1.74791,1.7473,1.74791,1128092.0
2009-01-30 02:13:00,1.7478,1.7478,1.74739,1.74749,3130065.0
2009-01-30 02:14:00,1.74728,1.74728,1.74715,1.74725,10552892.0
2009-01-30 02:15:00,1.7472,1.7472,1.74648,1.74655,3876510.0
2009-01-30 02:16:00,1.74654,1.7473,1.74654,1.7473,7011960.0
2009-01-30 02:17:00,1.74758,1.74758,1.7473,1.74731,13423651.0
2009-01-30 02:18:00,1.74734,1.74748,1.74711,1.74711,10130029.0
2009-01-30 02:19:00,1.74692,1.74692,1.74613,1.74613,18381925.0
2009-01-30 02:20:00,1.74593,1.7464,1.74589,1.7464,21965360.0
2009-01-30 02:21:00,1.74673,1.74687,1.74635,1.74635,7041853.0
2009-01-30 02:22:00,1.7464,1.74687,1.74637,1.74687,3319480.0
2009-01-30 02:23:00,1.7469,1.74691,1.74676,1.74676,13486218.0
2009-01-30 02:24:00,1.74665,1.74665,1.74634,1.74634,2746443.0
2009-01-30 02:25:00,1.74637,1.74648,1.74632,1.74645,4474816.0
2009-01-30 02:26:00,1.74663,1.74684,1.74622,1.74665,27058656.0
2009-01-30 02:27:00,1.74673,1.74673,1.74612,1.74622,5134372.0
2009-01-30 02:28:00,1.74629,1.74713,1.74629,1.74713,6514009.0
2009-01-30 02:29:00,1.74711,1.74727,1.74702,1.74702,7762418.0
2009-01-30 02:30:00,1.7471,1.74725,1.74698,1.74725,24700143.0
2009-01-30 02:31:00,1.74728,1.74733,1.74713,1.74726,6289637.0
2009-01-30 02:32:00,1.74707,1.74707,1.74633,1.74664,6662112.0
2009-01-30 02:33:00,1.74668,1.74704,1.74668,1.74704,11065798.0
2009-01-30 02:34:00,1.74712,1.74712,1.74661,1.74709,9818127.0
2009-01-30 02:35:00,1.74723,1.74723,1.74689,1.74689,2910241.0
2009-01-30 02:36:00,1.74671,1.74671,1.74641,1.74641,7591978.0
2009-01-30 02:37:00,1.74666,1.7468,1.74666,1.74667,17077275.0
2009-01-30 02:38:00,1.74683,1.7476,1.74683,1.7476,5607319.0
2009-01-30 02:39:00,1.74756,1.74777,1.74756,1.74777,5400084.0
2009-01-30 02:40:00,1.74769,1.74769,1.74728,1.74728,26414827.0
2009-01-30 02:41:00,1.74721,1.74747,1.74716,1.74747,2455751.0
2009-01-30 02:42:00,1.74772,1.74825,1.74761,1.74825,12054917.0
2009-01-30 02:43:00,1.74845,1.74871,1.74845,1.74858,7028646.0
2009-01-30 02:44:00,1.74839,1.74855,1.74813,1.74813,26718575.0
2009-01-30 02:45:00,1.74811,1.74811,1.74777,1.74777,9897053.0
2009-01-30 02:46:00,1.74751,1.74751,1.74705,1.74705,9581092.0
2009-01-30 02:47:00,1.74702,1.74703,1.74686,1.74703,5970044.0
2009-01-30 02:48:00,1.74711,1.7474,1.74711,1.74726,12186209.0
2009-01-30 02:49:00,1.74738,1.74783,1.74725,1.74783,16104008.0
2009-01-30 02:50:00,1.74785,1.74785,1.74721,1.74721,50955648.0
2009-01-30 02:51:00,1.74716,1.74716,1.74688,1.74688,9155300.0
2009-01-30 02:52:00,1.74668,1.74668,1.74603,1.74624,795150.0
2009-01-30 02:53:00,1.74625,1.74625,1.74486,1.74486,15405078.0
2009-01-30 02:54:00,1.74474,1.74474,1.74284,1.74284,10926420.0
2009-01-30 02:55:00,1.74315,1.74368,1.74315,1.74331,4227929.0
2009-01-30 02:56:00,1.74325,1.74326,1.74304,1.7432,8057814.0
2009-01-30 02:57:00,1.7432,1.74396,1.7432,1.74387,13546750.0
2009-01-30 02:58:00,1.744,1.74465,1.744,1.74465,4830323.0
2009-01-30 02:59:00,1.7444,1.74485,1.74439,1.74485,7200419.0
2009-01-30 03:00:00,1.74513,1.74538,1.74513,1.74526,11949551.0
2009-01-30 03:01:00,1.74554,1.74589,1.74554,1.7458,2738169.0
2009-01-30 03:02:00,1.74575,1.74575,1.74534,1.74552,22677633.0
2009-01-30 03:03:00,1.74553,1.74566,1.74546,1.74558,30475561.0
2009-01-30 03:04:00,1.7457,1.7457,1.74553,1.74555,14211360.0
2009-01-30 03:05:00,1.74554,1.74554,1.74533,1.74552,10907531.0
2009-01-30 03:06:00,1.74558,1.74562,1.74546,1.74559,3247100.0
2009-01-30 03:07:00,1.74566,1.74566,1.74518,1.74565,16667496.0
2009-01-30 03:08:00,1.74572,1.74596,1.74572,1.74589,12106403.0
2009-01-30 03:09:00,1.74572,1.74612,1.74568,1.74568,2755490.0
2009-01-30 03:10:00,1.74555,1.74572,1.74543,1.74572,4199495.0
2009-01-30 03:11:00,1.74576,1.7459,1.74576,1.74586,1522526.0
2009-01-30 03:12:00,1.74565,1.74592,1.74539,1.74591,20849383.0
2009-01-30 03:13:00,1.74581,1.74605,1.74581,1.74605,1730801.0
2009-01-30 03:14:00,1.74602,1.74603,1.74582,1.74597,2878063.0
2009-01-30 03:15:00,1.74612,1.74677,1.74612,1.74677,18721434.0
2009-01-30 03:16:00,1.74687,1.74759,1.74687,1.74759,7715627.0
2009-01-30 03:17:00,1.74759,1.74763,1.74747,1.74747,3222582.0
2009-01-30 03:18:00,1.74717,1.74717,1.74661,1.74687,14642820.0
2009-01-30 03:19:00,1.74663,1.74663,1.74602,1.74602,1946404.0
2009-01-30 03:20:00,1.74571,1.74571,1.74496,1.74503,1844539.0
2009-01-30 03:21:00,1.74499,1.74499,1.74482,1.74482,10368056.0
2009-01-30 03:22:00,1.74476,1.74476,1.74418,1.74418,4853151.0
2009-01-30 03:23:00,1.74398,1.74417,1.74386,1.74386,2393251.0
2009-01-30 03:24:00,1.74369,1.74398,1.74368,1.74387,5508649.0
2009-01-30 03:25:00,1.74397,1.74418,1.74356,1.74418,9914872.0
2009-01-30 03:26:00,1.74431,1.74466,1.74431,1.74466,3675335.0
2009-01-30 03:27:00,1.74496,1.74529,1.74496,1.74529,11344965.0
2009-01-30 03:28:00,1.74526,1.74526,1.74483,1.74483,3163631.0
2009-01-30 03:29:00,1.74453,1.7448,1.74412,1.74412,2166089.0
2009-01-30 03:30:00,1.74403,1.74418,1.74394,1.74418,9143839.0
2009-01-30 03:31:00,1.74427,1.74457,1.74427,1.74456,5968010.0
2009-01-30 03:32:00,1.74465,1.7448,1.74464,1.74465,55893882.0
2009-01-30 03:33:00,1.74465,1.74497,1.74459,1.74497,6449680.0
2009-01-30 03:34:00,1.74514,1.74529,1.74514,1.74529,3701320.0
2009-01-30 03:35:00,1.74536,1.74554,1.74536,1.74554,4413874.0
2009-01-30 03:36:00,1.74563,1.74618,1.74563,1.74614,8705481.0
2009-01-30 03:37:00,1.74562,1.74602,1.74555,1.74574,31002747.0
2009-01-30 03:38:00,1.74574,1.74587,1.7456,1.7458,7993600.0
2009-01-30 03:39:00,1.74577,1.74577,1.74514,1.74514,8297261.0
2009-01-30 03:40:00,1.74475,1.74519,1.74473,1.74476,9794142.0
2009-01-30 03:41:00,1.7451,1.74525,1.74503,1.74507,4108358.0
2009-01-30 03:42:00,1.74505,1.74534,1.74505,1.74506,5581596.0
2009-01-30 03:43:00,1.74511,1.74526,1.74488,1.74521,52653403.0
2009-01-30 03:44:00,1.74523,1.74523,1.74513,1.74521,2347540.0
2009-01-30 03:45:00,1.74522,1.74522,1.74497,1.74515,2448848.0
2009-01-30 03:46:00,1.74523,1.7453,1.74507,1.74507,8042349.0
2009-01-30 03:47:00,1.74525,1.74546,1.74525,1.74546,5673373.0
2009-01-30 03:48:00,1.74549,1.74571,1.74541,1.74571,8666626.0
2009-01-30 03:49:00,1.74568,1.74588,1.74568,1.74588,15056579.0
2009-01-30 03:50:00,1.74581,1.74606,1.74581,1.74606,5002968.0
2009-01-30 03:51:00,1.74618,1.74676,1.74618,1.74676,36447957.0
2009-01-30 03:52:00,1.74684,1.74713,1.74639,1.74639,4269851.0
2009-01-30 03:53:00,1.74608,1.74608,1.74573,1.74597,2785988.0
2009-01-30 03:54:00,1.74589,1.74589,1.74466,1.74466,4547849.0
2009-01-30 03:55:00,1.74468,1.74468,1.74425,1.74428,2825721.0
2009-01-30 03:56:00,1.74446,1.74479,1.74422,1.74479,6586999.0
2009-01-30 03:57:00,1.74476,1.74476,1.74439,1.74439,5679873.0
2009-01-30 03:58:00,1.7444,1.7445,1.7439,1.74434,11413747.0
2009-01-30 03:59:00,1.7443,1.74436,1.74417,1.74436,3364377.0
2009-01-30 04:00:00,1.7445,1.74544,1.7445,1.74544,7729989.0
2009-01-30 04:01:00,1.74552,1.74584,1.74549,1.74584,5077349.0
2009-01-30 04:02:00,1.74589,1.74631,1.74578,1.74578,18610646.0
2009-01-30 04:03:00,1.74643,1.74684,1.74643,1.74675,2670674.0
2009-01-30 04:04:00,1.74682,1.74682,1.74664,1.74681,27139067.0
2009-01-30 04:05:00,1.74695,1.74712,1.74695,1.74709,1410962.0
2009-01-30 04:06:00,1.74692,1.74715,1.74685,1.74685,10790184.0
2009-01-30 04:07:00,1.74697,1.7475,1.74697,1.7475,21837284.0
2009-01-30 04:08:00,1.74759,1.74773,1.74749,1.74773,9015995.0
2009-01-30 04:09:00,1.74758,1.74779,1.74756,1.74756,4556652.0
2009-01-30 04:10:00,1.74751,1.74762,1.74742,1.74761,3757623.0
2009-01-30 04:11:00,1.7475,1.74763,1.74742,1.74763,16189341.0
2009-01-30 04:12:00,1.74751,1.74755,1.74743,1.74747,13855248.0
2009-01-30 04:13:00,1.74771,1.74809,1.74771,1.74809,16928446.0
2009-01-30 04:14:00,1.74817,1.74821,1.74808,1.74813,3285848.0
2009-01-30 04:15:00,1.74814,1.74817,1.74807,1.74808,1661035.0
2009-01-30 04:16:00,1.74808,1.74812,1.74798,1.74811,4283732.0
2009-01-30 04:17:00,1.7481,1.74841,1.7481,1.74841,12422809.0
2009-01-30 04:18:00,1.74843,1.7485,1.74842,1.74842,8917629.0
2009-01-30 04:19:00,1.74834,1.74848,1.74834,1.74836,9680952.0
2009-01-30 04:20:00,1.74849,1.74865,1.74849,1.74865,13823376.0
2009-01-30 04:21:00,1.74877,1.74882,1.74877,1.74879,5692192.0
2009-01-30 04:22:00,1.74862,1.74862,1.74841,1.74841,11879820.0
2009-01-30 04:23:00,1.74842,1.74844,1.74838,1.74838,15498822.0
2009-01-30 04:24:00,1.74834,1.74835,1.74809,1.74826,6010593.0
2009-01-30 04:25:00,1.74827,1.7485,1.74827,1.7485,6722792.0
2009-01-30 04:26:00,1.74838,1.74838,1.74786,1.74786,1739392.0
2009-01-30 04:27:00,1.74789,1.7479,1.74762,1.74762,1653488.0
2009-01-30 04:28:00,1.74742,1.74742,1.74706,1.74723,5047726.0
2009-01-30 04:29:00,1.74727,1.74728,1.74714,1.74728,5387234.0
2009-01-30 04:30:00,1.74727,1.74727,1.74715,1.74716,4819996.0
2009-01-30 04:31:00,1.74703,1.74703,1.74647,1.74677,4821880.0
2009-01-30 04:32:00,1.74677,1.74686,1.74665,1.74665,4197322.0
2009-01-30 04:33:00,1.74657,1.74657,1.7458,1.7458,39540858.0
2009-01-30 04:34:00,1.74582,1.74591,1.7458,1.74587,6179440.0
2009-01-30 04:35:00,1.74599,1.74633,1.74599,1.74601,1376244.0
2009-01-30 04:36:00,1.74625,1.74625,1.746,1.74605,4316981.0
2009-01-30 04:37:00,1.74601,1.74601,1.74574,1.74581,6865053.0
2009-01-30 04:38:00,1.74567,1.74567,1.74555,1.74562,5616630.0
2009-01-30 04:39:00,1.74563,1.74564,1.74543,1.74543,38631284.0
2009-01-30 04:40:00,1.7454,1.7455,1.74538,1.74538,5969504.0
2009-01-30 04:41:00,1.74504,1.74509,1.7449,1.7449,8218264.0
2009-01-30 04:42:00,1.74498,1.74505,1.74498,1.74498,5976454.0
2009-01-30 04:43:00,1.74504,1.74531,1.74504,1.74531,10172863.0
2009-01-30 04:44:00,1.74539,1.74555,1.74539,1.74555,2222179.0
2009-01-30 04:45:00,1.74556,1.74563,1.74548,1.74563,6108774.0
2009-01-30 04:46:00,1.74569,1.74614,1.74569,1.74597,11212039.0
2009-01-30 04:47:00,1.74586,1.74586,1.74573,1.74573,20088874.0
2009-01-30 04:48:00,1.7457,1.74587,1.74569,1.74587,3970260.0
2009-01-30 04:49:00,1.74591,1.74611,1.74591,1.74611,10631338.0
2009-01-30 04:50:00,1.74623,1.74656,1.74623,1.74656,5632332.0
2009-01-30 04:51:00,1.74663,1.74676,1.74654,1.74657,10748418.0
2009-01-30 04:52:00,1.74667,1.74721,1.74667,1.74721,61827071.0
2009-01-30 04:53:00,1.7473,1.74757,1.7473,1.74757,3711181.0
2009-01-30 04:54:00,1.74745,1.74745,1.74683,1.74684,7863288.0
2009-01-30 04:55:00,1.74692,1.74717,1.74681,1.74715,12256933.0
2009-01-30 04:56:00,1.74705,1.74707,1.74686,1.74686,13082809.0
2009-01-30 04:57:00,1.7467,1.74677,1.74646,1.74658,2520751.0
2009-01-30 04:58:00,1.74699,1.74779,1.74699,1.74779,4074426.0
2009-01-30 04:59:00,1.74787,1.74801,1.74787,1.74791,3233587.0
2009-01-30 05:00:00,1.74782,1.74782,1.7474,1.7474,6117948.0
2009-01-30 05:01:00,1.74741,1.74744,1.74739,1.74743,5376180.0
2009-01-30 05:02:00,1.74749,1.74758,1.7473,1.7473,1569761.0
2009-01-30 05:03:00,1.74718,1.74718,1.74666,1.74666,11761296.0
2009-01-30 05:04:00,1.74673,1.74673,1.74632,1.74632,30772006.0
2009-01-30 05:05:00,1.74629,1.74635,1.74618,1.74635,7417620.0
2009-01-30 05:06:00,1.74646,1.74646,1.7457,1.7461,3277279.0
2009-01-30 05:07:00,1.74619,1.74628,1.74602,1.74628,9269044.0
2009-01-30 05:08:00,1.74626,1.74626,1.74616,1.74617,8248353.0
2009-01-30 05:09:00,1.74606,1.74609,1.74602,1.74605,4822554.0
2009-01-30 05:10:00,1.74616,1.7468,1.74604,1.74604,5421736.0
2009-01-30 05:11:00,1.74601,1.74608,1.74588,1.74608,17382262.0
2009-01-30 05:12:00,1.74601,1.74611,1.74601,1.74602,1445243.0
2009-01-30 05:13:00,1.74597,1.74601,1.74594,1.74598,16833757.0
2009-01-30 05:14:00,1.74592,1.74596,1.74559,1.74587,742791.0
2009-01-30 05:15:00,1.74588,1.74589,1.7458,1.74586,16230030.0
2009-01-30 05:16:00,1.74582,1.74611,1.74582,1.74611,3120533.0
2009-01-30 05:17:00,1.74612,1.74612,1.74587,1.74588,10430490.0
2009-01-30 05:18:00,1.74587,1.74588,1.74576,1.74584,5386825.0
2009-01-30 05:19:00,1.74572,1.74595,1.74568,1.74595,10241357.0
2009-01-30 05:20:00,1.74596,1.74634,1.74596,1.74634,823409.0
2009-01-30 05:21:00,1.7464,1.7465,1.74635,1.74649,9993456.0
2009-01-30 05:22:00,1.74657,1.74657,1.74585,1.74639,14030064.0
2009-01-30 05:23:00,1.74643,1.74661,1.74643,1.74652,3007619.0
2009-01-30 05:24:00,1.7465,1.7465,1.7461,1.74622,2704244.0
2009-01-30 05:25:00,1.74626,1.74679,1.74623,1.74679,3957525.0
2009-01-30 05:26:00,1.74691,1.74707,1.74679,1.74679,6706001.0
2009-01-30 05:27:00,1.74669,1.74687,1.74624,1.74687,3966745.0
2009-01-30 05:28:00,1.74672,1.74672,1.7464,1.7464,15575362.0
2009-01-30 05:29:00,1.7463,1.74644,1.7463,1.74644,14257187.0
2009-01-30 05:30:00,1.74651,1.74657,1.74639,1.74646,4800177.0
2009-01-30 05:31:00,1.74641,1.74641,1.74613,1.74622,5612999.0
2009-01-30 05:32:00,1.74621,1.74625,1.74617,1.74625,649041.0
2009-01-30 05:33:00,1.74633,1.74641,1.74616,1.74616,4830569.0
2009-01-30 05:34:00,1.74611,1.74615,1.74604,1.74615,4346286.0
2009-01-30 05:35:00,1.7462,1.74632,1.7462,1.74632,11861193.0
2009-01-30 05:36:00,1.74618,1.74627,1.74608,1.74608,18240178.0
2009-01-30 05:37:00,1.7459,1.7459,1.74429,1.74429,3088568.0
2009-01-30 05:38:00,1.74587,1.746,1.74556,1.74561,8062647.0
2009-01-30 05:39:00,1.74538,1.74538,1.74493,1.74493,7577696.0
2009-01-30 05:40:00,1.7449,1.7449,1.74476,1.74482,3692577.0
2009-01-30 05:41:00,1.74483,1.74493,1.74466,1.74484,970104.0
2009-01-30 05:42:00,1.74449,1.74449,1.74396,1.74396,2372310.0
2009-01-30 05:43:00,1.74392,1.74392,1.74345,1.74345,1241854.0
2009-01-30 05:44:00,1.74342,1.74342,1.74307,1.74307,4318676.0
2009-01-30 05:45:00,1.7427,1.74342,1.74249,1.74342,3922509.0
2009-01-30 05:46:00,1.74343,1.74391,1.74343,1.74391,46759723.0
2009-01-30 05:47:00,1.74395,1.74427,1.74395,1.74416,11401439.0
2009-01-30 05:48:00,1.74435,1.74467,1.74435,1.74442,12833316.0
2009-01-30 05:49:00,1.74437,1.74437,1.74269,1.74383,3448204.0
2009-01-30 05:50:00,1.74397,1.74413,1.74397,1.74398,14480715.0
2009-01-30 05:51:00,1.74382,1.74382,1.74348,1.74353,2928423.0
2009-01-30 05:52:00,1.74359,1.74368,1.74349,1.74368,3691498.0
2009-01-30 05:53:00,1.74384,1.74408,1.74384,1.74404,4623996.0
2009-01-30 05:54:00,1.74398,1.74448,1.74398,1.74448,5823208.0
2009-01-30 05:55:00,1.74451,1.7448,1.74451,1.7448,64605185.0
2009-01-30 05:56:00,1.74486,1.74498,1.74476,1.74484,6225162.0
2009-01-30 05:57:00,1.74479,1.74483,1.74476,1.7448,15386408.0
2009-01-30 05:58:00,1.74484,1.74497,1.74481,1.74481,11760265.0
2009-01-30 05:59:00,1.74483,1.74507,1.74481,1.74481,8245260.0
2009-01-30 06:00:00,1.74456,1.74461,1.74411,1.74461,6308481.0
2009-01-30 06:01:00,1.74465,1.74484,1.74447,1.74471,48853710.0
2009-01-30 06:02:00,1.74475,1.74475,1.74442,1.74442,4719112.0
2009-01-30 06:03:00,1.74431,1.74436,1.7441,1.7441,2322145.0
2009-01-30 06:04:00,1.74395,1.74395,1.74369,1.74386,4253256.0
2009-01-30 06:05:00,1.744,1.74494,1.744,1.74494,4700613.0
2009-01-30 06:06:00,1.74509,1.74524,1.74492,1.74492,4398044.0
2009-01-30 06:07:00,1.74503,1.74572,1.74503,1.74572,7237254.0
2009-01-30 06:08:00,1.74563,1.74563,1.74462,1.74462,11675560.0
2009-01-30 06:09:00,1.74429,1.74429,1.74396,1.744,7879396.0
2009-01-30 06:10:00,1.74408,1.74537,1.74408,1.74537,15849856.0
2009-01-30 06:11:00,1.74527,1.7454,1.74508,1.74508,2640079.0
2009-01-30 06:12:00,1.74485,1.74485,1.74434,1.7444,9670067.0
2009-01-30 06:13:00,1.74451,1.74494,1.74451,1.74489,3764925.0
2009-01-30 06:14:00,1.74497,1.74503,1.74492,1.74492,8388264.0
2009-01-30 06:15:00,1.745,1.74532,1.745,1.74532,18178178.0
2009-01-30 06:16:00,1.74536,1.7455,1.74517,1.74527,2537042.0
2009-01-30 06:17:00,1.74537,1.74537,1.74521,1.74535,2030353.0
2009-01-30 06:18:00,1.74539,1.74555,1.74539,1.74553,2557680.0
2009-01-30 06:19:00,1.74589,1.74625,1.74587,1.74625,3429311.0
2009-01-30 06:20:00,1.74631,1.74636,1.74624,1.74634,5852081.0
2009-01-30 06:21:00,1.7464,1.7464,1.74627,1.74629,11183676.0
2009-01-30 06:22:00,1.7463,1.74637,1.74616,1.74619,1234944.0
2009-01-30 06:23:00,1.74619,1.74638,1.74619,1.74638,4964758.0
2009-01-30 06:24:00,1.74645,1.7469,1.74645,1.7469,2243835.0
2009-01-30 06:25:00,1.74698,1.74699,1.74657,1.74657,6130119.0
2009-01-30 06:26:00,1.74643,1.74643,1.74583,1.74583,8793473.0
2009-01-30 06:27:00,1.74569,1.74569,1.74435,1.74441,15846855.0
2009-01-30 06:28:00,1.74446,1.74457,1.74438,1.74447,4622735.0
2009-01-30 06:29:00,1.74444,1.7446,1.74416,1.7446,6641162.0
2009-01-30 06:30:00,1.74471,1.74479,1.74441,1.74441,4314081.0
2009-01-30 06:31:00,1.74438,1.74469,1.74438,1.74469,3329919.0
2009-01-30 06:32:00,1.74461,1.74461,1.74443,1.74443,2936335.0
2009-01-30 06:33:00,1.74448,1.74538,1.74448,1.74538,4898232.0
2009-01-30 06:34:00,1.74547,1.74588,1.74547,1.7456,22057644.0
2009-01-30 06:35:00,1.74552,1.7457,1.74539,1.7457,7241104.0
2009-01-30 06:36:00,1.7459,1.74655,1.7459,1.74655,5732752.0
2009-01-30 06:37:00,1.74655,1.74686,1.74619,1.74619,3548268.0
2009-01-30 06:38:00,1.74624,1.74624,1.74592,1.74594,3956953.0
2009-01-30 06:39:00,1.74581,1.74655,1.74555,1.74606,2100577.0
2009-01-30 06:40:00,1.746,1.746,1.74571,1.7458,4700806.0
2009-01-30 06:41:00,1.74568,1.74568,1.74518,1.74518,7534607.0
2009-01-30 06:42:00,1.74506,1.74511,1.74463,1.74463,22915955.0
2009-01-30 06:43:00,1.74461,1.74461,1.74401,1.74401,3611398.0
2009-01-30 06:44:00,1.74414,1.74463,1.74414,1.74463,5648446.0
2009-01-30 06:45:00,1.74472,1.74494,1.74472,1.74494,5633936.0
2009-01-30 06:46:00,1.74494,1.74494,1.74456,1.74456,2395106.0
2009-01-30 06:47:00,1.74444,1.74444,1.74424,1.74427,13102272.0
2009-01-30 06:48:00,1.74416,1.74416,1.74373,1.74389,4573023.0
2009-01-30 06:49:00,1.74374,1.74394,1.74359,1.74382,16245002.0
2009-01-30 06:50:00,1.74383,1.74404,1.74383,1.74404,19384464.0
2009-01-30 06:51:00,1.74416,1.74436,1.74416,1.74436,4293193.0
2009-01-30 06:52:00,1.74442,1.74444,1.74434,1.74436,44645388.0
2009-01-30 06:53:00,1.74436,1.74454,1.74404,1.74445,2796266.0
2009-01-30 06:54:00,1.74446,1.74467,1.74434,1.74467,2118071.0
2009-01-30 06:55:00,1.74467,1.74511,1.74467,1.74511,1219966.0
2009-01-30 06:56:00,1.7452,1.74532,1.7452,1.74522,3917126.0
2009-01-30 06:57:00,1.74513,1.74513,1.74482,1.74482,5840354.0
2009-01-30 06:58:00,1.74471,1.74471,1.74415,1.74415,10972412.0
2009-01-30 06:59:00,1.74418,1.7445,1.74418,1.7445,4176207.0
2009-01-30 07:00:00,1.74447,1.74447,1.74418,1.74418,13756918.0
2009-01-30 07:01:00,1.74412,1.74412,1.74392,1.74392,5578170.0
2009-01-30 07:02:00,1.74378,1.74378,1.74317,1.74317,5803918.0
2009-01-30 07:03:00,1.74329,1.74349,1.74318,1.74349,5123729.0
2009-01-30 07:04:00,1.74367,1.74416,1.74367,1.74416,6776182.0
2009-01-30 07:05:00,1.74432,1.74447,1.74418,1.74418,6000033.0
2009-01-30 07:06:00,1.74415,1.74415,1.74392,1.74392,7164392.0
2009-01-30 07:07:00,1.74369,1.7437,1.74358,1.74358,4487302.0
2009-01-30 07:08:00,1.74356,1.74373,1.74356,1.74373,86617107.0
2009-01-30 07:09:00,1.74385,1.74401,1.74385,1.74401,15554232.0
2009-01-30 07:10:00,1.74398,1.74409,1.74379,1.74379,3482989.0
2009-01-30 07:11:00,1.74384,1.7439,1.74372,1.74378,7487535.0
2009-01-30 07:12:00,1.74376,1.74376,1.74359,1.74359,9360348.0
2009-01-30 07:13:00,1.74358,1.74366,1.74336,1.74352,3220496.0
2009-01-30 07:14:00,1.74346,1.74364,1.74346,1.74358,7684477.0
2009-01-30 07:15:00,1.74354,1.74369,1.74354,1.74369,2932531.0
2009-01-30 07:16:00,1.74374,1.74422,1.74373,1.74422,21095964.0
2009-01-30 07:17:00,1.74427,1.74446,1.74427,1.74442,2285993.0
2009-01-30 07:18:00,1.74444,1.74463,1.74439,1.74463,1785783.0
2009-01-30 07:19:00,1.74469,1.74482,1.74469,1.74481,2691598.0
2009-01-30 07:20:00,1.7447,1.74498,1.74447,1.74447,1310447.0
2009-01-30 07:21:00,1.74446,1.74451,1.74435,1.74435,1472710.0
2009-01-30 07:22:00,1.74438,1.74438,1.74397,1.74397,49229046.0
2009-01-30 07:23:00,1.74385,1.7439,1.74371,1.7439,2105867.0
2009-01-30 07:24:00,1.7439,1.74397,1.74387,1.74387,43618260.0
2009-01-30 07:25:00,1.74388,1.74388,1.74379,1.74384,4440658.0
2009-01-30 07:26:00,1.74385,1.74385,1.74365,1.74365,14533905.0
2009-01-30 07:27:00,1.74373,1.74375,1.74364,1.74364,2815648.0
2009-01-30 07:28:00,1.74378,1.74414,1.74378,1.74414,7874645.0
2009-01-30 07:29:00,1.74425,1.74576,1.74425,1.74576,2300967.0
2009-01-30 07:30:00,1.74579,1.74582,1.74437,1.74547,47172721.0
2009-01-30 07:31:00,1.74536,1.74536,1.74419,1.74422,4663810.0
2009-01-30 07:32:00,1.74419,1.74419,1.74345,1.74345,38104185.0
2009-01-30 07:33:00,1.74334,1.74334,1.74294,1.74296,3882890.0
2009-01-30 07:34:00,1.74308,1.74357,1.74307,1.74357,5206569.0
2009-01-30 07:35:00,1.74373,1.7439,1.74243,1.74389,1560682.0
2009-01-30 07:36:00,1.74375,1.74375,1.74315,1.74321,5625088.0
2009-01-30 07:37:00,1.74313,1.74313,1.74244,1.74266,478937.0
2009-01-30 07:38:00,1.74261,1.74261,1.74232,1.74232,9674006.0
2009-01-30 07:39:00,1.74243,1.74321,1.74243,1.74321,23735460.0
2009-01-30 07:40:00,1.74331,1.74337,1.74315,1.74315,28400136.0
2009-01-30 07:41:00,1.74311,1.74311,1.74301,1.74305,2749509.0
2009-01-30 07:42:00,1.74317,1.74348,1.74288,1.74336,5729546.0
2009-01-30 07:43:00,1.74321,1.74321,1.74278,1.74278,6825605.0
2009-01-30 07:44:00,1.74253,1.74277,1.74234,1.74277,4708006.0
2009-01-30 07:45:00,1.74276,1.74316,1.74271,1.74316,4732600.0
2009-01-30 07:46:00,1.74308,1.74364,1.74308,1.74364,11090968.0
2009-01-30 07:47:00,1.74352,1.74352,1.7433,1.7433,40065816.0
2009-01-30 07:48:00,1.74311,1.74311,1.74269,1.74287,2016658.0
2009-01-30 07:49:00,1.74304,1.74349,1.74304,1.74349,8168490.0
2009-01-30 07:50:00,1.74354,1.74359,1.74347,1.74349,3034194.0
2009-01-30 07:51:00,1.74348,1.74361,1.74348,1.74356,6501368.0
2009-01-30 07:52:00,1.74351,1.74385,1.74351,1.74385,52242748.0
2009-01-30 07:53:00,1.74413,1.74466,1.74413,1.74466,3950529.0
2009-01-30 07:54:00,1.74483,1.74501,1.74483,1.74498,21877587.0
2009-01-30 07:55:00,1.74504,1.74513,1.74457,1.74457,3979008.0
2009-01-30 07:56:00,1.74452,1.74452,1.74438,1.7444,5901592.0
2009-01-30 07:57:00,1.74411,1.74411,1.74366,1.74402,10589949.0
2009-01-30 07:58:00,1.74399,1.74407,1.74385,1.74402,2093819.0
2009-01-30 07:59:00,1.74409,1.74425,1.74406,1.74423,37570014.0
2009-01-30 08:00:00,1.74422,1.74443,1.7442,1.74443,3904071.0
2009-01-30 08:01:00,1.74444,1.74444,1.74423,1.74423,2571961.0
2009-01-30 08:02:00,1.74437,1.74464,1.74437,1.74452,8704134.0
2009-01-30 08:03:00,1.74441,1.74474,1.74441,1.74474,4923828.0
2009-01-30 08:04:00,1.74478,1.7448,1.74458,1.74458,99150695.0
2009-01-30 08:05:00,1.74464,1.74607,1.74464,1.74607,5859152.0
2009-01-30 08:06:00,1.74645,1.74682,1.74645,1.74682,17444821.0
2009-01-30 08:07:00,1.74682,1.74743,1.74682,1.74743,1763938.0
2009-01-30 08:08:00,1.74743,1.74754,1.74725,1.74754,14353269.0
2009-01-30 08:09:00,1.74745,1.74746,1.74717,1.74746,32434710.0
2009-01-30 08:10:00,1.74768,1.74818,1.74768,1.74818,2637447.0
2009-01-30 08:11:00,1.74825,1.74849,1.74754,1.74754,18792010.0
2009-01-30 08:12:00,1.74746,1.74756,1.74735,1.74756,9450890.0
2009-01-30 08:13:00,1.7477,1.74824,1.7477,1.74824,7361536.0
2009-01-30 08:14:00,1.7484,1.74851,1.74799,1.74799,15529605.0
2009-01-30 08:15:00,1.74789,1.74792,1.74734,1.7475,5821134.0
2009-01-30 08:16:00,1.74731,1.74731,1.74707,1.74713,13314920.0
2009-01-30 08:17:00,1.74736,1.74764,1.74736,1.74764,8197902.0
2009-01-30 08:18:00,1.74797,1.7487,1.74797,1.7487,10628609.0
2009-01-30 08:19:00,1.74881,1.74897,1.74881,1.74897,10701199.0
2009-01-30 08:20:00,1.74924,1.74925,1.74879,1.74924,2707353.0
2009-01-30 08:21:00,1.74913,1.74913,1.74892,1.74909,625525.0
2009-01-30 08:22:00,1.74862,1.74901,1.74829,1.74829,6879071.0
2009-01-30 08:23:00,1.74827,1.74834,1.74798,1.7481,9696457.0
2009-01-30 08:24:00,1.74813,1.74825,1.74805,1.74805,12407829.0
2009-01-30 08:25:00,1.74809,1.74809,1.74746,1.74746,9731924.0
2009-01-30 08:26:00,1.74723,1.74723,1.74662,1.74679,7200574.0
2009-01-30 08:27:00,1.74675,1.74704,1.74675,1.74698,19952814.0
2009-01-30 08:28:00,1.74686,1.74686,1.74663,1.74663,9888571.0
2009-01-30 08:29:00,1.74665,1.74665,1.74655,1.74663,17806887.0
2009-01-30 08:30:00,1.74665,1.7468,1.74659,1.74669,17874472.0
2009-01-30 08:31:00,1.74657,1.74657,1.74643,1.74645,3004294.0
2009-01-30 08:32:00,1.74637,1.74657,1.74637,1.74648,1522560.0
2009-01-30 08:33:00,1.74657,1.74697,1.74657,1.74697,27999993.0
2009-01-30 08:34:00,1.747,1.747,1.74685,1.74685,5729811.0
2009-01-30 08:35:00,1.74688,1.74688,1.74662,1.74664,3217863.0
2009-01-30 08:36:00,1.74651,1.74654,1.7465,1.74651,2156646.0
2009-01-30 08:37:00,1.7465,1.7465,1.74601,1.7465,2411477.0
2009-01-30 08:38:00,1.7465,1.74654,1.74649,1.74651,2536353.0
2009-01-30 08:39:00,1.74652,1.74676,1.74652,1.74676,3562392.0
2009-01-30 08:40:00,1.74675,1.74734,1.74574,1.74574,6823688.0
2009-01-30 08:41:00,1.74708,1.74708,1.74678,1.74692,7357140.0
2009-01-30 08:42:00,1.74697,1.74713,1.74675,1.74675,2023055.0
2009-01-30 08:43:00,1.74693,1.74717,1.74675,1.7469,102703665.0
2009-01-30 08:44:00,1.74701,1.74719,1.74701,1.74713,6689037.0
2009-01-30 08:45:00,1.74719,1.74752,1.74719,1.74745,6654028.0
2009-01-30 08:46:00,1.74737,1.74745,1.74737,1.74739,29049340.0
2009-01-30 08:47:00,1.7474,1.74776,1.74739,1.74776,5004834.0
2009-01-30 08:48:00,1.74792,1.74792,1.74747,1.74768,4695347.0
2009-01-30 08:49:00,1.74761,1.74761,1.74702,1.74717,7827498.0
2009-01-30 08:50:00,1.74712,1.74725,1.74695,1.74725,7299725.0
2009-01-30 08:51:00,1.7475,1.74811,1.7475,1.74801,3698493.0
2009-01-30 08:52:00,1.74792,1.74792,1.74742,1.74769,3780262.0
2009-01-30 08:53:00,1.74769,1.74783,1.74756,1.74783,8228626.0
2009-01-30 08:54:00,1.74786,1.74802,1.74752,1.74802,11270011.0
2009-01-30 08:55:00,1.7484,1.74874,1.7484,1.74869,991622.0
2009-01-30 08:56:00,1.74875,1.74875,1.7487,1.74873,19003610.0
2009-01-30 08:57:00,1.74869,1.74869,1.74852,1.74861,1572531.0
2009-01-30 08:58:00,1.7487,1.74906,1.74868,1.74906,7664527.0
2009-01-30 08:59:00,1.74905,1.74911,1.74894,1.74911,4793480.0
2009-01-30 09:00:00,1.74909,1.7492,1.74879,1.74879,6674912.0
2009-01-30 09:01:00,1.74857,1.74857,1.74824,1.74824,146708380.0
2009-01-30 09:02:00,1.74816,1.74816,1.74791,1.74793,5538953.0
2009-01-30 09:03:00,1.7477,1.7477,1.74704,1.74704,22665741.0
2009-01-30 09:04:00,1.74677,1.74765,1.74666,1.74764,1513632.0
2009-01-30 09:05:00,1.74784,1.74877,1.74784,1.7486,3291840.0
2009-01-30 09:06:00,1.7483,1.7483,1.74796,1.74796,1245747.0
2009-01-30 09:07:00,1.74763,1.74763,1.74648,1.74648,6720067.0
2009-01-30 09:08:00,1.74624,1.74624,1.74595,1.74595,8118669.0
2009-01-30 09:09:00,1.74587,1.74587,1.74397,1.74397,3634389.0
2009-01-30 09:10:00,1.74394,1.74394,1.74362,1.74362,1727987.0
2009-01-30 09:11:00,1.74357,1.74357,1.74318,1.74318,17741449.0
2009-01-30 09:12:00,1.74315,1.74315,1.7411,1.74154,48318033.0
2009-01-30 09:13:00,1.74165,1.74186,1.7414,1.7414,13942365.0
2009-01-30 09:14:00,1.7414,1.7414,1.74111,1.74113,3255412.0
2009-01-30 09:15:00,1.741,1.741,1.73881,1.73937,79094832.0
2009-01-30 09:16:00,1.73957,1.74035,1.73957,1.74035,25469912.0
2009-01-30 09:17:00,1.74038,1.74135,1.74035,1.74135,3114868.0
2009-01-30 09:18:00,1.74148,1.74457,1.74148,1.74457,4306080.0
2009-01-30 09:19:00,1.74481,1.7464,1.74481,1.7464,13554731.0
2009-01-30 09:20:00,1.74637,1.74637,1.74603,1.74603,14243911.0
2009-01-30 09:21:00,1.74614,1.74672,1.74611,1.74672,16386559.0
2009-01-30 09:22:00,1.74696,1.74742,1.74696,1.74742,17901588.0
2009-01-30 09:23:00,1.74737,1.74737,1.74677,1.74684,3334336.0
2009-01-30 09:24:00,1.74679,1.74711,1.74679,1.74684,188649594.0
2009-01-30 09:25:00,1.74678,1.74693,1.74662,1.74693,4841696.0
2009-01-30 09:26:00,1.74707,1.7475,1.74707,1.7475,24766768.0
2009-01-30 09:27:00,1.74748,1.74748,1.74676,1.7469,27471000.0
2009-01-30 09:28:00,1.74671,1.74708,1.74644,1.74708,1719185.0
2009-01-30 09:29:00,1.74712,1.7472,1.74696,1.74696,1780153.0
2009-01-30 09:30:00,1.74694,1.74694,1.74596,1.74596,2988020.0
2009-01-30 09:31:00,1.74565,1.7459,1.74545,1.7459,2250875.0
2009-01-30 09:32:00,1.74583,1.74583,1.74563,1.74566,11494275.0
2009-01-30 09:33:00,1.74568,1.74585,1.74562,1.74585,2813744.0
2009-01-30 09:34:00,1.74594,1.74622,1.74594,1.74622,6184768.0
2009-01-30 09:35:00,1.74644,1.74644,1.74597,1.74613,2505512.0
2009-01-30 09:36:00,1.74609,1.74625,1.74609,1.74619,8508257.0
2009-01-30 09:37:00,1.74602,1.74619,1.74591,1.74619,18939867.0
2009-01-30 09:38:00,1.74609,1.74609,1.74599,1.74599,16178045.0
2009-01-30 09:39:00,1.74642,1.74705,1.74642,1.74705,2747230.0
2009-01-30 09:40:00,1.7473,1.74781,1.74725,1.74781,5991294.0
2009-01-30 09:41:00,1.74797,1.74891,1.74797,1.74891,9030605.0
2009-01-30 09:42:00,1.74902,1.74902,1.74881,1.74891,8533307.0
2009-01-30 09:43:00,1.74864,1.74864,1.74818,1.74846,2506870.0
2009-01-30 09:44:00,1.74854,1.74859,1.74848,1.74855,38582826.0
2009-01-30 09:45:00,1.74856,1.74856,1.7483,1.7483,3145221.0
2009-01-30 09:46:00,1.74823,1.74823,1.74791,1.74791,15111610.0
2009-01-30 09:47:00,1.74784,1.74784,1.74674,1.74674,8423405.0
2009-01-30 09:48:00,1.74681,1.74715,1.74681,1.74715,27098260.0
2009-01-30 09:49:00,1.74742,1.74785,1.74742,1.74783,10723160.0
2009-01-30 09:50:00,1.74766,1.74806,1.74758,1.74806,7798259.0
2009-01-30 09:51:00,1.74816,1.74831,1.74812,1.74831,13268862.0
2009-01-30 09:52:00,1.74828,1.74828,1.74796,1.74796,842103.0
2009-01-30 09:53:00,1.74778,1.74778,1.74728,1.74728,10249950.0
2009-01-30 09:54:00,1.74723,1.74726,1.74687,1.74726,2897467.0
2009-01-30 09:55:00,1.74737,1.74746,1.74712,1.74741,6043370.0
2009-01-30 09:56:00,1.74731,1.74731,1.74681,1.74681,6623493.0
2009-01-30 09:57:00,1.74672,1.74679,1.74604,1.74604,3228806.0
2009-01-30 09:58:00,1.74597,1.74597,1.74556,1.74556,23923371.0
2009-01-30 09:59:00,1.74541,1.74561,1.74523,1.74561,17194341.0
2009-01-30 10:00:00,1.74554,1.74554,1.74423,1.74423,48330660.0
2009-01-30 10:01:00,1.744,1.744,1.74317,1.74317,2358139.0
2009-01-30 10:02:00,1.74334,1.74364,1.74326,1.74345,1706320.0
2009-01-30 10:03:00,1.74351,1.74455,1.74351,1.74455,6606832.0
2009-01-30 10:04:00,1.74461,1.74497,1.74461,1.74497,3870869.0
2009-01-30 10:05:00,1.74531,1.74544,1.74525,1.74544,26493120.0
2009-01-30 10:06:00,1.74545,1.74545,1.7446,1.7446,4081860.0
2009-01-30 10:07:00,1.74464,1.74501,1.74462,1.74501,4313204.0
2009-01-30 10:08:00,1.74504,1.74504,1.74435,1.74435,14130688.0
2009-01-30 10:09:00,1.74413,1.74413,1.74355,1.74387,52289349.0
2009-01-30 10:10:00,1.74396,1.74432,1.7438,1.74432,5812745.0
2009-01-30 10:11:00,1.74456,1.74479,1.74456,1.74475,6994693.0
2009-01-30 10:12:00,1.74481,1.74508,1.74475,1.74475,3132303.0
2009-01-30 10:13:00,1.74469,1.7449,1.74458,1.7449,9088733.0
2009-01-30 10:14:00,1.74506,1.74534,1.74506,1.74514,298201108.0
2009-01-30 10:15:00,1.74521,1.74615,1.74511,1.74615,3013660.0
2009-01-30 10:16:00,1.74637,1.74637,1.74603,1.74603,16935240.0
2009-01-30 10:17:00,1.74609,1.74625,1.74609,1.74621,2650371.0
2009-01-30 10:18:00,1.74613,1.74613,1.74491,1.74526,119832093.0
2009-01-30 10:19:00,1.74519,1.74519,1.74363,1.74411,30668016.0
2009-01-30 10:20:00,1.74419,1.7445,1.74415,1.7445,3609884.0
2009-01-30 10:21:00,1.74463,1.7449,1.74459,1.7449,12038923.0
2009-01-30 10:22:00,1.74507,1.74575,1.74502,1.74575,953788.0
2009-01-30 10:23:00,1.7458,1.74612,1.74575,1.74612,7859622.0
2009-01-30 10:24:00,1.7462,1.74654,1.7462,1.74654,3466104.0
2009-01-30 10:25:00,1.74667,1.74667,1.74593,1.74593,2766753.0
2009-01-30 10:26:00,1.74593,1.74593,1.74406,1.74406,8376336.0
2009-01-30 10:27:00,1.74412,1.74428,1.74406,1.74428,6200300.0
2009-01-30 10:28:00,1.74454,1.74506,1.74454,1.74506,4540188.0
2009-01-30 10:29:00,1.74534,1.74569,1.74534,1.74549,2460178.0
2009-01-30 10:30:00,1.74553,1.74613,1.74528,1.74613,4729952.0
2009-01-30 10:31:00,1.74614,1.7465,1.74614,1.74637,66582576.0
2009-01-30 10:32:00,1.74632,1.74666,1.74631,1.74666,43857732.0
2009-01-30 10:33:00,1.74653,1.74693,1.74633,1.74693,10844610.0
2009-01-30 10:34:00,1.7471,1.74731,1.74704,1.74731,6048154.0
2009-01-30 10:35:00,1.74752,1.74788,1.74717,1.74717,4769837.0
2009-01-30 10:36:00,1.74711,1.74711,1.74628,1.74628,6855632.0
2009-01-30 10:37:00,1.74664,1.74714,1.74638,1.74714,1986613.0
2009-01-30 10:38:00,1.74714,1.74763,1.74714,1.74763,4935456.0
2009-01-30 10:39:00,1.74773,1.74804,1.74773,1.74803,3456993.0
2009-01-30 10:40:00,1.74814,1.74815,1.74785,1.74805,19715748.0
2009-01-30 10:41:00,1.74786,1.74786,1.74769,1.74785,5356534.0
2009-01-30 10:42:00,1.74817,1.74895,1.74817,1.74895,33672720.0
2009-01-30 10:43:00,1.74914,1.74939,1.74912,1.74928,3511646.0
2009-01-30 10:44:00,1.7491,1.7491,1.74867,1.74867,5811500.0
2009-01-30 10:45:00,1.74833,1.74833,1.74791,1.74808,8130184.0
2009-01-30 10:46:00,1.74821,1.74852,1.74821,1.74852,13938309.0
2009-01-30 10:47:00,1.74858,1.74871,1.74839,1.74871,4526154.0
2009-01-30 10:48:00,1.74886,1.74906,1.74882,1.74906,1253663.0
2009-01-30 10:49:00,1.74928,1.75005,1.74928,1.74992,28976478.0
2009-01-30 10:50:00,1.74963,1.74963,1.74887,1.74888,1330534.0
2009-01-30 10:51:00,1.74886,1.75065,1.74886,1.75065,1428210.0
2009-01-30 10:52:00,1.75062,1.75112,1.75022,1.75112,19934416.0
2009-01-30 10:53:00,1.75126,1.75145,1.75126,1.75143,378156.0
2009-01-30 10:54:00,1.75139,1.75155,1.75095,1.75095,21019283.0
2009-01-30 10:55:00,1.75088,1.75142,1.75088,1.75142,2093112.0
2009-01-30 10:56:00,1.75147,1.75193,1.75144,1.75193,4724369.0
2009-01-30 10:57:00,1.7519,1.7519,1.75122,1.75127,9570940.0
2009-01-30 10:58:00,1.75118,1.75138,1.75068,1.75138,42973585.0
2009-01-30 10:59:00,1.75161,1.75287,1.75161,1.75287,5191943.0
2009-01-30 11:00:00,1.75285,1.75323,1.7526,1.75288,35352224.0
2009-01-30 11:01:00,1.75274,1.75294,1.75258,1.75294,21042695.0
2009-01-30 11:02:00,1.75312,1.75371,1.75312,1.75336,6535950.0
2009-01-30 11:03:00,1.7535,1.75428,1.7535,1.75418,3357498.0
2009-01-30 11:04:00,1.75438,1.75465,1.75438,1.75465,27409318.0
2009-01-30 11:05:00,1.75465,1.75508,1.75465,1.75508,3671259.0
2009-01-30 11:06:00,1.7551,1.7556,1.7551,1.7556,8474648.0
2009-01-30 11:07:00,1.75553,1.75607,1.75553,1.75607,5517213.0
2009-01-30 11:08:00,1.75605,1.75618,1.7557,1.75615,17307537.0
2009-01-30 11:09:00,1.75598,1.75598,1.75521,1.75521,3803862.0
2009-01-30 11:10:00,1.7552,1.75666,1.7552,1.75651,8608617.0
2009-01-30 11:11:00,1.75642,1.75787,1.75642,1.75787,6409681.0
2009-01-30 11:12:00,1.75789,1.75799,1.75785,1.75799,3192387.0
2009-01-30 11:13:00,1.75799,1.75799,1.7577,1.7577,10839196.0
2009-01-30 11:14:00,1.7579,1.75895,1.7579,1.75895,18458481.0
2009-01-30 11:15:00,1.75876,1.75876,1.75761,1.75761,75601458.0
2009-01-30 11:16:00,1.75753,1.75807,1.75743,1.75807,5113609.0
2009-01-30 11:17:00,1.75846,1.75918,1.75827,1.75918,4618508.0
2009-01-30 11:18:00,1.75925,1.75938,1.75903,1.75927,6927202.0
2009-01-30 11:19:00,1.75924,1.75924,1.75822,1.75822,7753400.0
2009-01-30 11:20:00,1.75816,1.75878,1.75816,1.75873,3906911.0
2009-01-30 11:21:00,1.75873,1.75873,1.75775,1.75775,1011785.0
2009-01-30 11:22:00,1.75764,1.75771,1.75739,1.75771,4346055.0
2009-01-30 11:23:00,1.7576,1.7576,1.75703,1.75719,12142116.0
2009-01-30 11:24:00,1.75753,1.75822,1.75753,1.75816,148513025.0
2009-01-30 11:25:00,1.75847,1.75875,1.75841,1.75871,1194276.0
2009-01-30 11:26:00,1.75882,1.75882,1.75785,1.75785,3635296.0
2009-01-30 11:27:00,1.75774,1.75826,1.75774,1.75826,3574752.0
2009-01-30 11:28:00,1.75838,1.75934,1.75838,1.75934,7314502.0
2009-01-30 11:29:00,1.75923,1.75931,1.75908,1.75908,4052932.0
2009-01-30 11:30:00,1.75911,1.76034,1.75911,1.7603,1788844.0
2009-01-30 11:31:00,1.76025,1.76048,1.76025,1.76043,4907810.0
2009-01-30 11:32:00,1.76057,1.76184,1.76057,1.76184,17307640.0
2009-01-30 11:33:00,1.76199,1.76274,1.76195,1.76274,2791278.0
2009-01-30 11:34:00,1.76286,1.76382,1.76286,1.76382,8313692.0
2009-01-30 11:35:00,1.76374,1.76374,1.7631,1.7631,5743946.0
2009-01-30 11:36:00,1.76287,1.76287,1.76252,1.76254,7222286.0
2009-01-30 11:37:00,1.76249,1.76249,1.76217,1.76217,2978021.0
2009-01-30 11:38:00,1.76233,1.76233,1.76183,1.76183,19867512.0
2009-01-30 11:39:00,1.76173,1.76173,1.76103,1.76103,1303887.0
2009-01-30 11:40:00,1.76111,1.76111,1.76005,1.76011,3801710.0
2009-01-30 11:41:00,1.75988,1.75988,1.75956,1.75956,5807387.0
2009-01-30 11:42:00,1.75927,1.75948,1.75903,1.75948,3246901.0
2009-01-30 11:43:00,1.75966,1.75966,1.75872,1.75938,11347861.0
2009-01-30 11:44:00,1.75942,1.76034,1.75942,1.76034,7990775.0
2009-01-30 11:45:00,1.76052,1.76071,1.76048,1.76048,11967965.0
2009-01-30 11:46:00,1.76019,1.76019,1.7593,1.7593,6684670.0
2009-01-30 11:47:00,1.75922,1.75946,1.75904,1.75921,9940100.0
2009-01-30 11:48:00,1.75911,1.75934,1.75872,1.75934,2223698.0
2009-01-30 11:49:00,1.75959,1.75995,1.75959,1.75979,3703359.0
2009-01-30 11:50:00,1.75988,1.76011,1.75987,1.75999,3266595.0
2009-01-30 11:51:00,1.75991,1.75991,1.75975,1.75976,8888583.0
2009-01-30 11:52:00,1.7597,1.7597,1.75912,1.75918,7611534.0
2009-01-30 11:53:00,1.75921,1.75921,1.75857,1.75857,1471759.0
2009-01-30 11:54:00,1.7585,1.75914,1.7585,1.75914,17632537.0
2009-01-30 11:55:00,1.75915,1.75915,1.75866,1.75869,3249099.0
2009-01-30 11:56:00,1.75864,1.75897,1.75864,1.75897,83677552.0
2009-01-30 11:57:00,1.75888,1.75888,1.75859,1.75859,49966840.0
2009-01-30 11:58:00,1.75852,1.75876,1.75852,1.75876,2574710.0
2009-01-30 11:59:00,1.7588,1.7588,1.75823,1.75823,2436881.0
2009-01-30 12:00:00,1.7583,1.7583,1.75697,1.75709,7181056.0
2009-01-30 12:01:00,1.75682,1.75752,1.75682,1.75743,9309479.0
2009-01-30 12:02:00,1.75753,1.75838,1.75753,1.75779,7774488.0
2009-01-30 12:03:00,1.75765,1.75765,1.75654,1.75689,12823481.0
2009-01-30 12:04:00,1.75719,1.75766,1.75719,1.75766,1348222.0
2009-01-30 12:05:00,1.75807,1.75834,1.75795,1.75834,1331015.0
2009-01-30 12:06:00,1.75855,1.75877,1.75855,1.75871,10675242.0
2009-01-30 12:07:00,1.75889,1.75976,1.75889,1.75976,12673233.0
2009-01-30 12:08:00,1.75994,1.76004,1.75977,1.75992,9504619.0
2009-01-30 12:09:00,1.76007,1.76021,1.75977,1.76003,14820082.0
2009-01-30 12:10:00,1.76022,1.76038,1.76015,1.76026,27097351.0
2009-01-30 12:11:00,1.76019,1.76019,1.75998,1.76012,7003393.0
2009-01-30 12:12:00,1.76014,1.76034,1.76014,1.76034,31475880.0
2009-01-30 12:13:00,1.76029,1.76029,1.75998,1.75998,11963836.0
2009-01-30 12:14:00,1.76005,1.76018,1.75956,1.75956,3280144.0
2009-01-30 12:15:00,1.75962,1.75997,1.7596,1.75997,13012790.0
2009-01-30 12:16:00,1.76024,1.76052,1.76007,1.76007,2316833.0
2009-01-30 12:17:00,1.75987,1.75987,1.75951,1.75951,10794335.0
2009-01-30 12:18:00,1.75952,1.75952,1.75934,1.75934,2153807.0
2009-01-30 12:19:00,1.75945,1.7598,1.75945,1.7598,3360036.0
2009-01-30 12:20:00,1.76003,1.76057,1.76003,1.76057,3093927.0
2009-01-30 12:21:00,1.76086,1.76118,1.76069,1.76118,6502431.0
2009-01-30 12:22:00,1.76125,1.7614,1.76118,1.76122,21940493.0
2009-01-30 12:23:00,1.7613,1.7615,1.75999,1.7615,13064965.0
2009-01-30 12:24:00,1.76155,1.76155,1.76136,1.76136,4275989.0
2009-01-30 12:25:00,1.76148,1.76193,1.76144,1.76193,4335131.0
2009-01-30 12:26:00,1.76198,1.76204,1.76168,1.76168,8603658.0
2009-01-30 12:27:00,1.76169,1.76208,1.76169,1.76208,1060060.0
2009-01-30 12:28:00,1.76044,1.76181,1.76044,1.76161,8988360.0
2009-01-30 12:29:00,1.76161,1.76209,1.76161,1.76209,4233228.0
2009-01-30 12:30:00,1.76231,1.76287,1.76231,1.76283,9917949.0
2009-01-30 12:31:00,1.76284,1.76332,1.76284,1.76332,7373148.0
2009-01-30 12:32:00,1.76334,1.76334,1.7627,1.7627,14640472.0
2009-01-30 12:33:00,1.76257,1.76263,1.76203,1.76263,5076695.0
2009-01-30 12:34:00,1.76261,1.76261,1.76222,1.76222,12290246.0
2009-01-30 12:35:00,1.76191,1.76213,1.76166,1.76166,9765739.0
2009-01-30 12:36:00,1.76174,1.76174,1.76107,1.76107,11352857.0
2009-01-30 12:37:00,1.76109,1.76109,1.76025,1.76064,26603191.0
2009-01-30 12:38:00,1.76049,1.76049,1.75972,1.75972,10893594.0
2009-01-30 12:39:00,1.75935,1.75935,1.7589,1.7592,11455194.0
2009-01-30 12:40:00,1.75945,1.75966,1.75945,1.7595,10874550.0
2009-01-30 12:41:00,1.75945,1.7596,1.75896,1.75896,898615.0
2009-01-30 12:42:00,1.75865,1.75865,1.75745,1.75745,2684423.0
2009-01-30 12:43:00,1.7574,1.7574,1.75713,1.75713,1090989.0
2009-01-30 12:44:00,1.75708,1.75708,1.75664,1.75664,3509501.0
2009-01-30 12:45:00,1.75664,1.75675,1.75636,1.75636,7805749.0
2009-01-30 12:46:00,1.75625,1.75661,1.75617,1.75661,21304795.0
2009-01-30 12:47:00,1.75638,1.75638,1.75595,1.75595,11622575.0
2009-01-30 12:48:00,1.75578,1.75578,1.75537,1.75537,10965878.0
2009-01-30 12:49:00,1.75538,1.75571,1.75535,1.75571,3651958.0
2009-01-30 12:50:00,1.75578,1.75614,1.75578,1.75614,34271600.0
2009-01-30 12:51:00,1.75612,1.75637,1.75612,1.75637,14268120.0
2009-01-30 12:52:00,1.75645,1.75656,1.75633,1.75633,1427764.0
2009-01-30 12:53:00,1.75626,1.75626,1.75591,1.75591,3037863.0
2009-01-30 12:54:00,1.75581,1.75581,1.75555,1.75573,3215337.0
2009-01-30 12:55:00,1.7557,1.7557,1.75549,1.75567,3439438.0
2009-01-30 12:56:00,1.75574,1.75574,1.75567,1.75569,9242376.0
2009-01-30 12:57:00,1.75587,1.7564,1.75587,1.75629,10107257.0
2009-01-30 12:58:00,1.75642,1.75731,1.75642,1.75715,20176226.0
2009-01-30 12:59:00,1.75712,1.75712,1.75694,1.75711,5852785.0
2009-01-30 13:00:00,1.75708,1.75752,1.75705,1.75752,6576300.0
2009-01-30 13:01:00,1.7577,1.75791,1.75769,1.75791,3204811.0
2009-01-30 13:02:00,1.75783,1.75795,1.75774,1.75795,1175307.0
2009-01-30 13:03:00,1.75816,1.75891,1.7581,1.7581,4441820.0
2009-01-30 13:04:00,1.75787,1.75799,1.75754,1.75799,7263802.0
2009-01-30 13:05:00,1.75837,1.75936,1.75837,1.75936,10518138.0
2009-01-30 13:06:00,1.75967,1.76011,1.75967,1.76011,3994444.0
2009-01-30 13:07:00,1.76029,1.76049,1.76,1.76,1766041.0
2009-01-30 13:08:00,1.75943,1.75993,1.75943,1.75993,25540513.0
2009-01-30 13:09:00,1.76038,1.76088,1.76038,1.76087,3956286.0
2009-01-30 13:10:00,1.76086,1.76095,1.76086,1.76087,8494875.0
2009-01-30 13:11:00,1.7609,1.76135,1.7609,1.76135,68562932.0
2009-01-30 13:12:00,1.7615,1.76189,1.7615,1.76185,30307618.0
2009-01-30 13:13:00,1.76176,1.76293,1.76176,1.76293,14851307.0
2009-01-30 13:14:00,1.76288,1.76288,1.76261,1.76261,3063792.0
2009-01-30 13:15:00,1.76237,1.76237,1.76175,1.76196,2908819.0
2009-01-30 13:16:00,1.76202,1.76202,1.7616,1.76167,4826533.0
2009-01-30 13:17:00,1.7616,1.7616,1.76122,1.7613,3691683.0
2009-01-30 13:18:00,1.76122,1.76122,1.76069,1.76113,44777372.0
2009-01-30 13:19:00,1.76144,1.76156,1.76136,1.76153,4373725.0
2009-01-30 13:20:00,1.76164,1.7617,1.76157,1.76167,24997320.0
2009-01-30 13:21:00,1.76167,1.7618,1.76148,1.76148,10407843.0
2009-01-30 13:22:00,1.76145,1.76165,1.76131,1.76165,9024570.0
2009-01-30 13:23:00,1.76164,1.76167,1.76031,1.76031,7606473.0
2009-01-30 13:24:00,1.76061,1.76122,1.76055,1.76122,4720028.0
2009-01-30 13:25:00,1.76113,1.76113,1.76052,1.76052,1714913.0
2009-01-30 13:26:00,1.76046,1.76046,1.76017,1.76017,25349540.0
2009-01-30 13:27:00,1.76036,1.76085,1.76036,1.76085,4596223.0
2009-01-30 13:28:00,1.76089,1.76124,1.76089,1.76116,452388.0
2009-01-30 13:29:00,1.7613,1.76168,1.76126,1.76168,754548.0
2009-01-30 13:30:00,1.76173,1.76206,1.76127,1.76127,2867709.0
2009-01-30 13:31:00,1.76111,1.76113,1.76086,1.7611,6367726.0
2009-01-30 13:32:00,1.7609,1.7609,1.76054,1.76067,10783340.0
2009-01-30 13:33:00,1.76076,1.76127,1.76076,1.76119,8730075.0
2009-01-30 13:34:00,1.76107,1.76141,1.76063,1.76141,8779028.0
2009-01-30 13:35:00,1.76141,1.76172,1.76126,1.76172,7389834.0
2009-01-30 13:36:00,1.76187,1.76266,1.76187,1.76266,7294166.0
2009-01-30 13:37:00,1.76264,1.76264,1.76174,1.76174,3738966.0
2009-01-30 13:38:00,1.76152,1.76177,1.76101,1.76177,4874747.0
2009-01-30 13:39:00,1.7618,1.76182,1.7617,1.76179,5596620.0
2009-01-30 13:40:00,1.76181,1.76191,1.7616,1.76191,6303081.0
2009-01-30 13:41:00,1.76181,1.76187,1.76111,1.76111,12485042.0
2009-01-30 13:42:00,1.76095,1.761,1.76073,1.76073,16111772.0
2009-01-30 13:43:00,1.76085,1.76113,1.76085,1.76113,6960993.0
2009-01-30 13:44:00,1.7611,1.76115,1.76058,1.76102,4523941.0
2009-01-30 13:45:00,1.76077,1.76087,1.76067,1.76067,6458413.0
2009-01-30 13:46:00,1.76065,1.76067,1.76032,1.76032,37241512.0
2009-01-30 13:47:00,1.7601,1.7601,1.7595,1.7595,6878662.0
2009-01-30 13:48:00,1.75932,1.75932,1.75896,1.75915,4938458.0
2009-01-30 13:49:00,1.75918,1.75974,1.75887,1.75974,4516765.0
2009-01-30 13:50:00,1.75985,1.76084,1.75985,1.76084,4648958.0
2009-01-30 13:51:00,1.76085,1.76085,1.76072,1.7608,17387044.0
2009-01-30 13:52:00,1.76097,1.76139,1.76095,1.76139,13065200.0
2009-01-30 13:53:00,1.76149,1.76154,1.76008,1.76141,4962040.0
2009-01-30 13:54:00,1.7616,1.76166,1.76141,1.76153,1802513.0
2009-01-30 13:55:00,1.76177,1.76297,1.76177,1.76297,25752525.0
2009-01-30 13:56:00,1.76307,1.76343,1.76307,1.76343,12031943.0
2009-01-30 13:57:00,1.76378,1.76604,1.76378,1.76512,23261589.0
2009-01-30 13:58:00,1.76518,1.76636,1.76518,1.76636,8307465.0
2009-01-30 13:59:00,1.76625,1.76625,1.7658,1.76607,31220306.0
2009-01-30 14:00:00,1.76609,1.76659,1.76609,1.76634,12975166.0
2009-01-30 14:01:00,1.76619,1.76645,1.76607,1.76645,7309579.0
2009-01-30 14:02:00,1.76671,1.7675,1.76671,1.7675,33520591.0
2009-01-30 14:03:00,1.76766,1.76813,1.76766,1.76802,26155373.0
2009-01-30 14:04:00,1.76789,1.76789,1.76696,1.76696,1408331.0
2009-01-30 14:05:00,1.7668,1.7668,1.76655,1.76655,2861536.0
2009-01-30 14:06:00,1.7668,1.76797,1.7668,1.76797,3999753.0
2009-01-30 14:07:00,1.76799,1.76826,1.76799,1.76826,7081204.0
2009-01-30 14:08:00,1.76832,1.76885,1.76832,1.76885,4026454.0
2009-01-30 14:09:00,1.76902,1.76952,1.76902,1.76952,1366885.0
2009-01-30 14:10:00,1.76969,1.76975,1.76953,1.76965,7436760.0
2009-01-30 14:11:00,1.76973,1.76999,1.76973,1.76985,7564825.0
2009-01-30 14:12:00,1.77002,1.77011,1.76983,1.76983,1457920.0
2009-01-30 14:13:00,1.76968,1.76968,1.76932,1.76933,3197300.0
2009-01-30 14:14:00,1.76925,1.7693,1.76908,1.76908,8072486.0
2009-01-30 14:15:00,1.76888,1.76888,1.76855,1.76857,7360335.0
2009-01-30 14:16:00,1.76875,1.76899,1.76862,1.76862,12187415.0
2009-01-30 14:17:00,1.76844,1.76844,1.76813,1.76819,3047370.0
2009-01-30 14:18:00,1.7682,1.76832,1.76818,1.76832,131289354.0
2009-01-30 14:19:00,1.76826,1.7683,1.76814,1.7683,66183124.0
2009-01-30 14:20:00,1.76848,1.76875,1.76848,1.76875,5799750.0
2009-01-30 14:21:00,1.7687,1.7687,1.76709,1.76713,14554900.0
2009-01-30 14:22:00,1.76705,1.76705,1.76691,1.76697,4320587.0
2009-01-30 14:23:00,1.76707,1.76755,1.76707,1.76733,5599259.0
2009-01-30 14:24:00,1.7674,1.76757,1.76717,1.76753,5937542.0
2009-01-30 14:25:00,1.76772,1.76792,1.76772,1.76787,14910917.0
2009-01-30 14:26:00,1.76793,1.7686,1.76793,1.7686,12042667.0
2009-01-30 14:27:00,1.76882,1.76965,1.76882,1.76965,1153612.0
2009-01-30 14:28:00,1.76966,1.76975,1.76965,1.76965,12099902.0
2009-01-30 14:29:00,1.76963,1.76977,1.76948,1.76977,3129204.0
2009-01-30 14:30:00,1.77001,1.77056,1.77001,1.77056,2534971.0
2009-01-30 14:31:00,1.77087,1.77147,1.77087,1.77147,4586657.0
2009-01-30 14:32:00,1.77156,1.7731,1.77156,1.77263,47266960.0
2009-01-30 14:33:00,1.77234,1.77234,1.77174,1.77174,9617194.0
2009-01-30 14:34:00,1.77173,1.77195,1.77173,1.77175,12221248.0
2009-01-30 14:35:00,1.77153,1.77153,1.77096,1.77096,1579966.0
2009-01-30 14:36:00,1.77087,1.77087,1.77046,1.77046,11782412.0
2009-01-30 14:37:00,1.77026,1.77026,1.76996,1.77012,6278971.0
2009-01-30 14:38:00,1.77005,1.77048,1.77005,1.7704,10114707.0
2009-01-30 14:39:00,1.77008,1.77008,1.7693,1.76933,16168900.0
2009-01-30 14:40:00,1.76952,1.77026,1.76952,1.77026,2571809.0
2009-01-30 14:41:00,1.77022,1.77022,1.76983,1.76997,9196147.0
2009-01-30 14:42:00,1.77,1.7707,1.77,1.77061,62216594.0
2009-01-30 14:43:00,1.77107,1.77107,1.77071,1.77071,2867887.0
2009-01-30 14:44:00,1.77059,1.77165,1.77059,1.77165,10771477.0
2009-01-30 14:45:00,1.7716,1.7716,1.77118,1.77144,23643236.0
2009-01-30 14:46:00,1.77157,1.77166,1.77143,1.77143,4548174.0
2009-01-30 14:47:00,1.77109,1.77117,1.77083,1.77087,5582892.0
2009-01-30 14:48:00,1.77069,1.77069,1.77011,1.77057,1912039.0
2009-01-30 14:49:00,1.77056,1.77056,1.77021,1.77021,10346167.0
2009-01-30 14:50:00,1.7702,1.7702,1.76968,1.76968,6415814.0
2009-01-30 14:51:00,1.76958,1.76962,1.76945,1.76962,1025459.0
2009-01-30 14:52:00,1.76973,1.76984,1.76965,1.76971,3043828.0
2009-01-30 14:53:00,1.76965,1.76965,1.76913,1.76913,5421776.0
2009-01-30 14:54:00,1.76897,1.76897,1.76855,1.76855,412057.0
2009-01-30 14:55:00,1.7685,1.76859,1.76816,1.76859,4439999.0
2009-01-30 14:56:00,1.76875,1.77019,1.76875,1.77013,49977984.0
2009-01-30 14:57:00,1.77032,1.77083,1.77032,1.77083,5525398.0
2009-01-30 14:58:00,1.77078,1.77078,1.77021,1.77021,8680935.0
2009-01-30 14:59:00,1.77,1.77,1.76899,1.76899,2581830.0
2009-01-30 15:00:00,1.76869,1.76869,1.76832,1.76865,764764.0
2009-01-30 15:01:00,1.76868,1.76876,1.7685,1.76854,22626932.0
2009-01-30 15:02:00,1.76854,1.76878,1.7684,1.7684,2983025.0
2009-01-30 15:03:00,1.76837,1.76837,1.76796,1.76804,4998877.0
2009-01-30 15:04:00,1.76809,1.76819,1.76769,1.76769,8639641.0
2009-01-30 15:05:00,1.76757,1.76766,1.76736,1.76766,1990374.0
2009-01-30 15:06:00,1.76771,1.7686,1.76771,1.76834,11181280.0
2009-01-30 15:07:00,1.76831,1.76855,1.7682,1.76855,6007927.0
2009-01-30 15:08:00,1.76864,1.76889,1.76864,1.76888,7608924.0
2009-01-30 15:09:00,1.76891,1.76928,1.76887,1.76928,13400142.0
2009-01-30 15:10:00,1.76917,1.7693,1.76849,1.76849,2278488.0
2009-01-30 15:11:00,1.76859,1.76859,1.76829,1.76829,9323357.0
2009-01-30 15:12:00,1.76818,1.76819,1.76777,1.76777,4653248.0
2009-01-30 15:13:00,1.76775,1.76775,1.76739,1.76739,10822342.0
2009-01-30 15:14:00,1.7674,1.76746,1.76701,1.76746,5664384.0
2009-01-30 15:15:00,1.76748,1.76781,1.76748,1.76772,16868617.0
2009-01-30 15:16:00,1.76788,1.76973,1.76788,1.76973,222049238.0
2009-01-30 15:17:00,1.76981,1.7705,1.76981,1.77015,7755970.0
2009-01-30 15:18:00,1.76995,1.76995,1.76961,1.76967,4967196.0
2009-01-30 15:19:00,1.76943,1.76943,1.76829,1.76829,19484644.0
2009-01-30 15:20:00,1.76839,1.76839,1.76805,1.76805,2991948.0
2009-01-30 15:21:00,1.76803,1.76837,1.76766,1.76837,10504891.0
2009-01-30 15:22:00,1.7685,1.76939,1.7684,1.76939,1453625.0
2009-01-30 15:23:00,1.76947,1.77018,1.76947,1.77018,6110429.0
2009-01-30 15:24:00,1.77022,1.77049,1.77022,1.77046,3131622.0
2009-01-30 15:25:00,1.77035,1.77035,1.77009,1.77009,4708062.0
2009-01-30 15:26:00,1.77006,1.77006,1.76944,1.7696,5299990.0
2009-01-30 15:27:00,1.76973,1.76981,1.76969,1.76981,7665859.0
2009-01-30 15:28:00,1.76998,1.77093,1.76998,1.77091,86089000.0
2009-01-30 15:29:00,1.77121,1.77129,1.77101,1.7712,5983849.0
2009-01-30 15:30:00,1.77132,1.77148,1.77094,1.77109,3084909.0
2009-01-30 15:31:00,1.771,1.771,1.77005,1.77005,4742289.0
2009-01-30 15:32:00,1.76999,1.76999,1.76952,1.7696,18086438.0
2009-01-30 15:33:00,1.76976,1.7704,1.76976,1.77031,2539739.0
2009-01-30 15:34:00,1.77017,1.77017,1.76939,1.76968,3416251.0
2009-01-30 15:35:00,1.76982,1.76983,1.76905,1.76913,8247413.0
2009-01-30 15:36:00,1.76896,1.76896,1.7681,1.7681,3739106.0
2009-01-30 15:37:00,1.76775,1.76775,1.76728,1.76753,6212417.0
2009-01-30 15:38:00,1.7674,1.7674,1.76684,1.76684,3059566.0
2009-01-30 15:39:00,1.76665,1.76665,1.76485,1.76485,29606142.0
2009-01-30 15:40:00,1.76472,1.76472,1.76426,1.76452,6335265.0
2009-01-30 15:41:00,1.76466,1.76544,1.76466,1.76535,2978834.0
2009-01-30 15:42:00,1.76537,1.76671,1.76537,1.76671,163321006.0
2009-01-30 15:43:00,1.76677,1.76677,1.76579,1.76579,10397791.0
2009-01-30 15:44:00,1.76565,1.76565,1.76533,1.76533,14074213.0
2009-01-30 15:45:00,1.76534,1.76568,1.76534,1.76568,2215324.0
2009-01-30 15:46:00,1.7659,1.76607,1.76556,1.76556,41785676.0
2009-01-30 15:47:00,1.76555,1.76557,1.76519,1.76519,9225132.0
2009-01-30 15:48:00,1.76525,1.76525,1.76334,1.76365,69644200.0
2009-01-30 15:49:00,1.7632,1.76326,1.76305,1.76305,3928396.0
2009-01-30 15:50:00,1.7631,1.76332,1.76304,1.76332,1382218.0
2009-01-30 15:51:00,1.76325,1.76325,1.76258,1.76258,7167222.0
2009-01-30 15:52:00,1.76226,1.76226,1.76177,1.76203,2460162.0
2009-01-30 15:53:00,1.7625,1.76366,1.7625,1.76325,65512943.0
2009-01-30 15:54:00,1.76354,1.76415,1.76354,1.76415,1222943.0
2009-01-30 15:55:00,1.76434,1.76521,1.76434,1.76516,9671283.0
2009-01-30 15:56:00,1.76507,1.76508,1.76467,1.76508,10831733.0
2009-01-30 15:57:00,1.76511,1.7654,1.76469,1.76469,11041510.0
2009-01-30 15:58:00,1.76472,1.76472,1.76337,1.76337,176840586.0
2009-01-30 15:59:00,1.76297,1.76301,1.76277,1.76277,10178396.0
2009-01-30 16:00:00,1.76283,1.76321,1.76283,1.76293,3208147.0
2009-01-30 16:01:00,1.76285,1.76288,1.76263,1.76263,1768553.0
2009-01-30 16:02:00,1.76263,1.76343,1.76263,1.76343,2912891.0
2009-01-30 16:03:00,1.76347,1.76347,1.76317,1.76328,5135574.0
2009-01-30 16:04:00,1.76311,1.76311,1.76257,1.76261,61317186.0
2009-01-30 16:05:00,1.76262,1.763,1.76238,1.76238,7984848.0
2009-01-30 16:06:00,1.76225,1.76225,1.76032,1.76032,21004250.0
2009-01-30 16:07:00,1.76018,1.7603,1.76017,1.7603,7378690.0
2009-01-30 16:08:00,1.76045,1.76055,1.76034,1.76038,17231880.0
2009-01-30 16:09:00,1.76028,1.76028,1.75989,1.75989,7589000.0
2009-01-30 16:10:00,1.75967,1.76009,1.75967,1.76009,10788888.0
2009-01-30 16:11:00,1.76043,1.76081,1.76041,1.76081,3490317.0
2009-01-30 16:12:00,1.76098,1.76098,1.76025,1.76057,2564151.0
2009-01-30 16:13:00,1.76069,1.76098,1.76068,1.76098,3807897.0
2009-01-30 16:14:00,1.76117,1.76256,1.76117,1.762,102086786.0
2009-01-30 16:15:00,1.76207,1.76304,1.76207,1.76304,5827369.0
2009-01-30 16:16:00,1.76291,1.76295,1.76259,1.76295,9851839.0
2009-01-30 16:17:00,1.76315,1.76376,1.76315,1.76376,2293020.0
2009-01-30 16:18:00,1.76391,1.76394,1.76373,1.76386,18141936.0
2009-01-30 16:19:00,1.76377,1.76377,1.76343,1.76343,2939137.0
2009-01-30 16:20:00,1.76339,1.76339,1.76295,1.76295,2333021.0
2009-01-30 16:21:00,1.76263,1.76263,1.76211,1.76211,2880553.0
2009-01-30 16:22:00,1.76215,1.76284,1.7621,1.76284,2951646.0
2009-01-30 16:23:00,1.76289,1.76329,1.76289,1.76329,4167674.0
2009-01-30 16:24:00,1.76337,1.76369,1.76329,1.76364,26856928.0
2009-01-30 16:25:00,1.76379,1.76406,1.76379,1.76405,1110317.0
2009-01-30 16:26:00,1.76414,1.76574,1.76414,1.76574,51563028.0
2009-01-30 16:27:00,1.76584,1.76609,1.76584,1.76609,8618448.0
2009-01-30 16:28:00,1.76619,1.76659,1.76619,1.76659,8156722.0
2009-01-30 16:29:00,1.7666,1.76694,1.7666,1.76686,7434509.0
2009-01-30 16:30:00,1.76705,1.76766,1.76705,1.76726,310453152.0
2009-01-30 16:31:00,1.76713,1.76713,1.76679,1.76679,4111421.0
2009-01-30 16:32:00,1.76667,1.76705,1.76659,1.76694,126518560.0
2009-01-30 16:33:00,1.76712,1.76736,1.76704,1.76723,6515540.0
2009-01-30 16:34:00,1.76728,1.76738,1.76724,1.76736,7314741.0
2009-01-30 16:35:00,1.76733,1.76747,1.76672,1.76672,10830381.0
2009-01-30 16:36:00,1.76662,1.76666,1.76622,1.76639,5755207.0
2009-01-30 16:37:00,1.76655,1.76777,1.76655,1.76777,6830688.0
2009-01-30 16:38:00,1.76791,1.76925,1.76791,1.76925,2257312.0
2009-01-30 16:39:00,1.76913,1.76913,1.7685,1.7689,9997434.0
2009-01-30 16:40:00,1.76874,1.769,1.76861,1.769,3884961.0
2009-01-30 16:41:00,1.769,1.769,1.7686,1.7686,9880862.0
2009-01-30 16:42:00,1.76849,1.76849,1.76682,1.76682,1197707.0
2009-01-30 16:43:00,1.76673,1.76695,1.76661,1.76695,9743171.0
2009-01-30 16:44:00,1.76724,1.76744,1.76709,1.76709,93563613.0
2009-01-30 16:45:00,1.76688,1.76688,1.76577,1.76577,3180048.0
2009-01-30 16:46:00,1.76568,1.76621,1.76568,1.76621,6011527.0
2009-01-30 16:47:00,1.76623,1.76672,1.76623,1.76672,3417671.0
2009-01-30 16:48:00,1.76678,1.76711,1.76678,1.76711,971237.0
2009-01-30 16:49:00,1.76713,1.76751,1.76713,1.76751,1176709.0
2009-01-30 16:50:00,1.76748,1.76786,1.76748,1.76781,6930804.0
2009-01-30 16:51:00,1.76798,1.76834,1.76798,1.76834,7171783.0
2009-01-30 16:52:00,1.76839,1.76904,1.76839,1.76901,9618814.0
2009-01-30 16:53:00,1.76897,1.76897,1.76857,1.76857,3462564.0
2009-01-30 16:54:00,1.76865,1.76883,1.76864,1.76879,6755726.0
2009-01-30 16:55:00,1.76887,1.76957,1.76887,1.76957,1965117.0
2009-01-30 16:56:00,1.76967,1.77115,1.76967,1.77045,59134202.0
2009-01-30 16:57:00,1.77054,1.77137,1.77054,1.77137,4231798.0
2009-01-30 16:58:00,1.77157,1.77414,1.77157,1.77409,24968040.0
2009-01-30 16:59:00,1.77402,1.77402,1.77332,1.77332,14919136.0
2009-01-30 17:00:00,1.77317,1.77317,1.7718,1.7718,3598433.0
2009-01-30 17:01:00,1.77167,1.77181,1.77149,1.77181,2085440.0
2009-01-30 17:02:00,1.77185,1.77207,1.77185,1.77185,69327930.0
2009-01-30 17:03:00,1.77181,1.77189,1.77158,1.77189,14433887.0
2009-01-30 17:04:00,1.77189,1.77209,1.77178,1.77208,1744472.0
2009-01-30 17:05:00,1.77222,1.77264,1.77222,1.77264,6218567.0
2009-01-30 17:06:00,1.77258,1.77258,1.77207,1.77207,3743637.0
2009-01-30 17:07:00,1.77192,1.77212,1.77186,1.7721,7754688.0
2009-01-30 17:08:00,1.77223,1.77223,1.77177,1.77177,3698395.0
2009-01-30 17:09:00,1.77179,1.77202,1.77179,1.77202,2475148.0
2009-01-30 17:10:00,1.77216,1.77238,1.7718,1.7718,3802292.0
2009-01-30 17:11:00,1.77178,1.77191,1.77175,1.77176,2037744.0
2009-01-30 17:12:00,1.77173,1.77254,1.77173,1.77254,62092992.0
2009-01-30 17:13:00,1.77273,1.77304,1.7726,1.77304,2297988.0
2009-01-30 17:14:00,1.77298,1.77328,1.77298,1.77312,5437101.0
2009-01-30 17:15:00,1.77281,1.77293,1.77255,1.77293,6818789.0
2009-01-30 17:16:00,1.77313,1.77343,1.77313,1.77343,12310583.0
2009-01-30 17:17:00,1.77338,1.77338,1.77271,1.77287,4478512.0
2009-01-30 17:18:00,1.77294,1.77294,1.77259,1.77273,3561784.0
2009-01-30 17:19:00,1.77294,1.77368,1.77294,1.77368,5889312.0
2009-01-30 17:20:00,1.77341,1.77341,1.77295,1.7732,3987344.0
2009-01-30 17:21:00,1.77311,1.77326,1.77305,1.77326,955984.0
2009-01-30 17:22:00,1.77343,1.7736,1.77301,1.77301,11968593.0
2009-01-30 17:23:00,1.77297,1.77297,1.77266,1.77266,7662099.0
2009-01-30 17:24:00,1.77249,1.77256,1.77204,1.77216,6628526.0
2009-01-30 17:25:00,1.77231,1.77313,1.77231,1.77313,11603562.0
2009-01-30 17:26:00,1.773,1.773,1.77285,1.77291,9190904.0
2009-01-30 17:27:00,1.77287,1.77287,1.7726,1.77261,2614826.0
2009-01-30 17:28:00,1.7725,1.7725,1.77203,1.77211,12843279.0
2009-01-30 17:29:00,1.77215,1.77316,1.77215,1.77306,5756676.0
2009-01-30 17:30:00,1.77323,1.77373,1.77323,1.77373,3512852.0
2009-01-30 17:31:00,1.77372,1.77405,1.77371,1.77405,11912405.0
2009-01-30 17:32:00,1.7741,1.77448,1.77394,1.77438,7355197.0
2009-01-30 17:33:00,1.77434,1.77454,1.77434,1.77448,6028462.0
2009-01-30 17:34:00,1.77472,1.77548,1.77472,1.77548,8760223.0
2009-01-30 17:35:00,1.77575,1.77638,1.77575,1.77638,5536150.0
2009-01-30 17:36:00,1.77603,1.77636,1.77537,1.77537,1936359.0
2009-01-30 17:37:00,1.77539,1.77539,1.775,1.77502,24613506.0
2009-01-30 17:38:00,1.775,1.775,1.77441,1.77463,13319282.0
2009-01-30 17:39:00,1.77501,1.77541,1.77501,1.7753,4277249.0
2009-01-30 17:40:00,1.77513,1.77518,1.77458,1.77485,53093952.0
2009-01-30 17:41:00,1.77508,1.7761,1.77508,1.7761,108499114.0
2009-01-30 17:42:00,1.77613,1.77653,1.77613,1.7765,4952674.0
2009-01-30 17:43:00,1.77655,1.77695,1.77655,1.77695,14932528.0
2009-01-30 17:44:00,1.777,1.77728,1.777,1.77728,6101992.0
2009-01-30 17:45:00,1.77735,1.77765,1.77735,1.77765,6160709.0
2009-01-30 17:46:00,1.77773,1.7801,1.77773,1.7801,66442992.0
2009-01-30 17:47:00,1.78035,1.78104,1.78035,1.78104,10631025.0
2009-01-30 17:48:00,1.78096,1.78136,1.78096,1.78132,1848870.0
2009-01-30 17:49:00,1.78141,1.78178,1.78141,1.78178,7071988.0
2009-01-30 17:50:00,1.78189,1.78239,1.78169,1.78239,5755039.0
2009-01-30 17:51:00,1.78239,1.78295,1.78239,1.78276,7615184.0
2009-01-30 17:52:00,1.7829,1.78353,1.7829,1.78353,20191573.0
2009-01-30 17:53:00,1.78343,1.78343,1.78197,1.78197,2283855.0
2009-01-30 17:54:00,1.78228,1.78228,1.78121,1.78145,4302688.0
2009-01-30 17:55:00,1.78135,1.78135,1.78099,1.78127,6575109.0
2009-01-30 17:56:00,1.78134,1.78168,1.78134,1.78168,4268213.0
2009-01-30 17:57:00,1.78173,1.78247,1.78173,1.78229,14183986.0
2009-01-30 17:58:00,1.78212,1.78212,1.78151,1.78151,33288850.0
2009-01-30 17:59:00,1.78153,1.78187,1.78148,1.78187,5313647.0
2009-01-30 18:00:00,1.782,1.78312,1.782,1.78312,8119512.0
2009-01-30 18:01:00,1.78349,1.78395,1.78341,1.7835,4535003.0
2009-01-30 18:02:00,1.78374,1.78396,1.78372,1.78376,7106040.0
2009-01-30 18:03:00,1.7835,1.7835,1.78273,1.78273,18181983.0
2009-01-30 18:04:00,1.78263,1.78263,1.78216,1.78216,3271139.0
2009-01-30 18:05:00,1.7824,1.78392,1.7824,1.78392,39726632.0
2009-01-30 18:06:00,1.784,1.78446,1.784,1.78422,9271875.0
2009-01-30 18:07:00,1.78437,1.78445,1.78423,1.78445,3708638.0
2009-01-30 18:08:00,1.78452,1.78616,1.78452,1.78616,41357400.0
2009-01-30 18:09:00,1.78619,1.78647,1.78608,1.78608,15367707.0
2009-01-30 18:10:00,1.78588,1.78588,1.78558,1.78587,46335699.0
2009-01-30 18:11:00,1.78563,1.78584,1.78525,1.78525,9199342.0
2009-01-30 18:12:00,1.78515,1.78517,1.78465,1.78465,7705938.0
2009-01-30 18:13:00,1.78467,1.78467,1.78433,1.78433,2186678.0
2009-01-30 18:14:00,1.78434,1.78434,1.78394,1.78394,611012.0
2009-01-30 18:15:00,1.78396,1.78396,1.78352,1.78352,5597003.0
2009-01-30 18:16:00,1.78352,1.78352,1.78317,1.78317,10680586.0
2009-01-30 18:17:00,1.78288,1.78418,1.78288,1.78418,3559325.0
2009-01-30 18:18:00,1.78387,1.78387,1.7832,1.78357,6680521.0
2009-01-30 18:19:00,1.78361,1.78361,1.78294,1.78294,3920074.0
2009-01-30 18:20:00,1.7827,1.7827,1.78188,1.78193,4165194.0
2009-01-30 18:21:00,1.78204,1.78341,1.78204,1.78341,13301470.0
2009-01-30 18:22:00,1.78378,1.78432,1.78377,1.78422,8832368.0
2009-01-30 18:23:00,1.78441,1.7853,1.78435,1.7853,8641935.0
2009-01-30 18:24:00,1.78524,1.78525,1.7849,1.78525,20235272.0
2009-01-30 18:25:00,1.78533,1.78533,1.78464,1.78464,2985854.0
2009-01-30 18:26:00,1.78435,1.78435,1.78352,1.78352,13334960.0
2009-01-30 18:27:00,1.78346,1.78346,1.78238,1.78238,18552614.0
2009-01-30 18:28:00,1.78234,1.78234,1.78188,1.78188,17565991.0
2009-01-30 18:29:00,1.78183,1.78191,1.78145,1.78145,6550680.0
2009-01-30 18:30:00,1.78161,1.78247,1.78161,1.78247,1229958.0
2009-01-30 18:31:00,1.78263,1.7839,1.78263,1.78374,4978136.0
2009-01-30 18:32:00,1.7835,1.7835,1.7829,1.78293,1034573.0
2009-01-30 18:33:00,1.78319,1.78331,1.78295,1.78296,5707718.0
2009-01-30 18:34:00,1.78302,1.78333,1.78302,1.78323,8371990.0
2009-01-30 18:35:00,1.78343,1.78382,1.78343,1.78358,4425280.0
2009-01-30 18:36:00,1.78341,1.78341,1.78292,1.78292,2546890.0
2009-01-30 18:37:00,1.78259,1.78286,1.78231,1.78286,3826181.0
2009-01-30 18:38:00,1.78303,1.78329,1.78303,1.78317,33713212.0
2009-01-30 18:39:00,1.7833,1.78372,1.7833,1.78356,40996020.0
2009-01-30 18:40:00,1.78378,1.78378,1.78354,1.78355,7974294.0
2009-01-30 18:41:00,1.7836,1.78464,1.7836,1.78464,11121416.0
2009-01-30 18:42:00,1.78454,1.78454,1.78324,1.78324,110673481.0
2009-01-30 18:43:00,1.78321,1.78321,1.7826,1.78261,11010658.0
2009-01-30 18:44:00,1.78257,1.78257,1.78239,1.7824,7744875.0
2009-01-30 18:45:00,1.78269,1.7834,1.78269,1.7834,1648945.0
2009-01-30 18:46:00,1.78354,1.7837,1.78336,1.78336,48331296.0
2009-01-30 18:47:00,1.78313,1.78313,1.78255,1.78255,6619806.0
2009-01-30 18:48:00,1.78245,1.78245,1.78219,1.78219,5818151.0
2009-01-30 18:49:00,1.78216,1.78371,1.78216,1.78371,16348845.0
2009-01-30 18:50:00,1.78386,1.78454,1.78386,1.78454,5302124.0
2009-01-30 18:51:00,1.78482,1.7851,1.78482,1.78506,19249628.0
2009-01-30 18:52:00,1.78514,1.78514,1.78414,1.78414,3310001.0
2009-01-30 18:53:00,1.7838,1.7838,1.78217,1.7833,4354310.0
2009-01-30 18:54:00,1.78347,1.78347,1.78317,1.78331,31510450.0
2009-01-30 18:55:00,1.78353,1.78437,1.78353,1.78437,5155542.0
2009-01-30 18:56:00,1.78443,1.78443,1.78401,1.78416,2712076.0
2009-01-30 18:57:00,1.78412,1.78412,1.7831,1.78311,9122670.0
2009-01-30 18:58:00,1.78303,1.78303,1.78272,1.78272,1749885.0
2009-01-30 18:59:00,1.7826,1.78262,1.78232,1.78232,8682834.0
2009-01-30 19:00:00,1.78228,1.78228,1.78183,1.78205,3272238.0
2009-01-30 19:01:00,1.78219,1.78284,1.78219,1.78284,2712726.0
2009-01-30 19:02:00,1.78307,1.78369,1.78299,1.78363,21809107.0
2009-01-30 19:03:00,1.78338,1.78338,1.78308,1.78331,5383748.0
2009-01-30 19:04:00,1.78349,1.78383,1.78327,1.78327,6375841.0
2009-01-30 19:05:00,1.78309,1.78309,1.78262,1.78264,4829427.0
2009-01-30 19:06:00,1.78251,1.78251,1.78165,1.78165,196976418.0
2009-01-30 19:07:00,1.78161,1.78168,1.78145,1.78168,23911998.0
2009-01-30 19:08:00,1.7817,1.78176,1.7813,1.78176,8619085.0
2009-01-30 19:09:00,1.78172,1.78172,1.78085,1.78085,7758376.0
2009-01-30 19:10:00,1.78081,1.78081,1.78045,1.78045,3508618.0
2009-01-30 19:11:00,1.78037,1.78037,1.78003,1.78003,3222681.0
2009-01-30 19:12:00,1.78003,1.78003,1.77975,1.77975,5024024.0
2009-01-30 19:13:00,1.77961,1.77965,1.77919,1.77919,8633098.0
2009-01-30 19:14:00,1.77918,1.77918,1.77738,1.77738,78612124.0
2009-01-30 19:15:00,1.77735,1.77735,1.77665,1.77665,3171635.0
2009-01-30 19:16:00,1.7768,1.77686,1.77655,1.7766,3844444.0
2009-01-30 19:17:00,1.77645,1.77645,1.77605,1.77605,10522536.0
2009-01-30 19:18:00,1.77595,1.77595,1.77563,1.77588,2984068.0
2009-01-30 19:19:00,1.776,1.77618,1.77579,1.77579,7861118.0
2009-01-30 19:20:00,1.77614,1.77699,1.77614,1.77699,15438592.0
2009-01-30 19:21:00,1.77716,1.77798,1.77716,1.77785,4721524.0
2009-01-30 19:22:00,1.77767,1.77838,1.77767,1.77838,7299988.0
2009-01-30 19:23:00,1.77817,1.77825,1.77766,1.77825,3803692.0
2009-01-30 19:24:00,1.77824,1.77824,1.77742,1.77742,2973117.0
2009-01-30 19:25:00,1.77721,1.77721,1.77689,1.77721,6246171.0
2009-01-30 19:26:00,1.77738,1.77796,1.77738,1.77796,35878927.0
2009-01-30 19:27:00,1.77815,1.77861,1.77815,1.77861,3567798.0
2009-01-30 19:28:00,1.77845,1.77845,1.77755,1.77775,4154951.0
2009-01-30 19:29:00,1.7779,1.77796,1.77775,1.77792,8651244.0
2009-01-30 19:30:00,1.77783,1.77783,1.7774,1.7774,3457711.0
2009-01-30 19:31:00,1.77728,1.77751,1.77728,1.77751,23854191.0
2009-01-30 19:32:00,1.77781,1.77809,1.77781,1.77809,5406592.0
2009-01-30 19:33:00,1.77817,1.77877,1.77817,1.77877,6175499.0
2009-01-30 19:34:00,1.77897,1.77909,1.77863,1.77883,17227828.0
2009-01-30 19:35:00,1.77879,1.77908,1.77834,1.77908,5893308.0
2009-01-30 19:36:00,1.77912,1.77912,1.77869,1.77869,32557584.0
2009-01-30 19:37:00,1.77866,1.77883,1.77866,1.77867,9648092.0
2009-01-30 19:38:00,1.77881,1.77902,1.77876,1.77901,8699225.0
2009-01-30 19:39:00,1.77909,1.7801,1.77909,1.7801,5702035.0
2009-01-30 19:40:00,1.77972,1.78024,1.77972,1.77991,12260897.0
2009-01-30 19:41:00,1.78037,1.78121,1.78037,1.78111,3232777.0
2009-01-30 19:42:00,1.78129,1.78179,1.78126,1.78177,18859469.0
2009-01-30 19:43:00,1.78183,1.78222,1.78183,1.78221,8300754.0
2009-01-30 19:44:00,1.78256,1.78256,1.78234,1.78254,8759300.0
2009-01-30 19:45:00,1.78276,1.78328,1.78276,1.78325,2437434.0
2009-01-30 19:46:00,1.78299,1.78299,1.78235,1.78235,7443762.0
2009-01-30 19:47:00,1.78241,1.78241,1.78226,1.78233,2150573.0
2009-01-30 19:48:00,1.78235,1.78256,1.78235,1.78256,4288983.0
2009-01-30 19:49:00,1.78258,1.78258,1.78151,1.78151,7707627.0
2009-01-30 19:50:00,1.78136,1.7815,1.78136,1.78141,1895032.0
2009-01-30 19:51:00,1.7814,1.78168,1.78138,1.78168,15257542.0
2009-01-30 19:52:00,1.78195,1.78304,1.78195,1.78304,7356250.0
2009-01-30 19:53:00,1.78314,1.78328,1.78284,1.78328,7482864.0
2009-01-30 19:54:00,1.78313,1.78313,1.78278,1.78278,15661683.0
2009-01-30 19:55:00,1.78286,1.78286,1.78267,1.78267,5681660.0
2009-01-30 19:56:00,1.78272,1.78307,1.78272,1.78307,20701428.0
2009-01-30 19:57:00,1.78316,1.78348,1.78316,1.78348,1112747.0
2009-01-30 19:58:00,1.78346,1.78346,1.78315,1.78331,3842640.0
2009-01-30 19:59:00,1.78335,1.7835,1.78324,1.78328,676863.0
2009-01-30 20:00:00,1.78346,1.7836,1.78316,1.7836,49272900.0
2009-01-30 20:01:00,1.78356,1.78356,1.78307,1.78307,4069567.0
2009-01-30 20:02:00,1.7829,1.7829,1.78263,1.78284,8286922.0
2009-01-30 20:03:00,1.78294,1.78307,1.78285,1.78285,10253036.0
2009-01-30 20:04:00,1.78281,1.78293,1.78255,1.78255,11275179.0
2009-01-30 20:05:00,1.78247,1.78261,1.78223,1.78244,2543554.0
2009-01-30 20:06:00,1.78231,1.78236,1.78204,1.78204,5610565.0
2009-01-30 20:07:00,1.78216,1.78344,1.78216,1.78344,5455554.0
2009-01-30 20:08:00,1.78359,1.78501,1.78359,1.78501,13376976.0
2009-01-30 20:09:00,1.78496,1.78496,1.78399,1.78442,36750609.0
2009-01-30 20:10:00,1.7844,1.78447,1.78399,1.78399,2511667.0
2009-01-30 20:11:00,1.78374,1.78374,1.7834,1.78362,2353332.0
2009-01-30 20:12:00,1.78342,1.7838,1.7832,1.78334,67242514.0
2009-01-30 20:13:00,1.78342,1.78412,1.78342,1.78412,14215445.0
2009-01-30 20:14:00,1.78433,1.78536,1.78433,1.78532,1699841.0
2009-01-30 20:15:00,1.78534,1.78534,1.7852,1.78526,12554166.0
2009-01-30 20:16:00,1.78511,1.78517,1.78478,1.78517,7376815.0
2009-01-30 20:17:00,1.78521,1.78535,1.7852,1.78535,7698633.0
2009-01-30 20:18:00,1.78525,1.78525,1.78505,1.78505,3677022.0
2009-01-30 20:19:00,1.78516,1.78592,1.78516,1.78574,5531645.0
2009-01-30 20:20:00,1.78579,1.78595,1.78576,1.78595,7637337.0
2009-01-30 20:21:00,1.78594,1.78623,1.78549,1.78549,6571104.0
2009-01-30 20:22:00,1.78538,1.78538,1.7851,1.7851,15591036.0
2009-01-30 20:23:00,1.78502,1.78502,1.78444,1.78456,2355083.0
2009-01-30 20:24:00,1.78441,1.78441,1.78371,1.78371,6740528.0
2009-01-30 20:25:00,1.78363,1.78363,1.78192,1.78192,3656127.0
2009-01-30 20:26:00,1.7818,1.78238,1.78172,1.78238,16130705.0
2009-01-30 20:27:00,1.78239,1.78259,1.78228,1.78245,4017533.0
2009-01-30 20:28:00,1.78254,1.78257,1.78228,1.78228,3118191.0
2009-01-30 20:29:00,1.78228,1.78228,1.78192,1.78202,16997428.0
2009-01-30 20:30:00,1.78208,1.78254,1.78208,1.78254,14119539.0
2009-01-30 20:31:00,1.78262,1.78329,1.78262,1.78327,8549323.0
2009-01-30 20:32:00,1.78337,1.78353,1.78335,1.78337,8704508.0
2009-01-30 20:33:00,1.78325,1.78371,1.78325,1.78371,12524032.0
2009-01-30 20:34:00,1.78382,1.78413,1.78367,1.78367,8049412.0
2009-01-30 20:35:00,1.78369,1.78397,1.78369,1.78397,6380547.0
2009-01-30 20:36:00,1.78407,1.78415,1.7837,1.78415,5961720.0
2009-01-30 20:37:00,1.784,1.784,1.78352,1.78352,4578751.0
2009-01-30 20:38:00,1.78355,1.7838,1.78355,1.78372,3618973.0
2009-01-30 20:39:00,1.78354,1.78354,1.78288,1.78288,8383483.0
2009-01-30 20:40:00,1.78296,1.78296,1.78269,1.78277,19140516.0
2009-01-30 20:41:00,1.78283,1.78365,1.78283,1.78336,54505316.0
2009-01-30 20:42:00,1.78354,1.78396,1.78354,1.78396,5363755.0
2009-01-30 20:43:00,1.78385,1.78385,1.78344,1.78344,5151008.0
2009-01-30 20:44:00,1.78309,1.78342,1.78309,1.78342,15614842.0
2009-01-30 20:45:00,1.7834,1.7836,1.78337,1.7835,1953247.0
2009-01-30 20:46:00,1.7836,1.78365,1.78333,1.78365,11826422.0
2009-01-30 20:47:00,1.78384,1.78414,1.78382,1.78414,3517134.0
2009-01-30 20:48:00,1.78443,1.78535,1.78443,1.78535,1835436.0
2009-01-30 20:49:00,1.78563,1.78613,1.78563,1.78574,8578359.0
2009-01-30 20:50:00,1.78563,1.78575,1.78558,1.78558,2679842.0
2009-01-30 20:51:00,1.78549,1.78549,1.78475,1.78475,7658349.0
2009-01-30 20:52:00,1.78496,1.78526,1.78496,1.78526,5145985.0
2009-01-30 20:53:00,1.7852,1.7852,1.78479,1.78479,3188726.0
2009-01-30 20:54:00,1.78484,1.78495,1.78324,1.78447,3153829.0
2009-01-30 20:55:00,1.78433,1.78433,1.78371,1.78371,6869414.0
2009-01-30 20:56:00,1.78364,1.78364,1.78242,1.78242,3801000.0
2009-01-30 20:57:00,1.78235,1.78235,1.78213,1.78224,4210451.0
2009-01-30 20:58:00,1.78218,1.78225,1.78203,1.78203,8751640.0
2009-01-30 20:59:00,1.782,1.782,1.78143,1.78185,8489757.0
2009-01-30 21:00:00,1.78184,1.78213,1.78184,1.78213,9208980.0
2009-01-30 21:01:00,1.78235,1.7826,1.78225,1.7826,4473174.0
2009-01-30 21:02:00,1.78263,1.78293,1.78253,1.78293,10741796.0
2009-01-30 21:03:00,1.7831,1.7831,1.78224,1.78224,4780494.0
2009-01-30 21:04:00,1.78213,1.78213,1.78184,1.78184,7207802.0
2009-01-30 21:05:00,1.78176,1.78176,1.78119,1.78119,4976117.0
2009-01-30 21:06:00,1.78126,1.78126,1.78074,1.78089,3711613.0
2009-01-30 21:07:00,1.78089,1.78089,1.7805,1.7805,3695793.0
2009-01-30 21:08:00,1.78063,1.78122,1.78063,1.78122,2864124.0
2009-01-30 21:09:00,1.78131,1.78147,1.78115,1.78115,3061756.0
2009-01-30 21:10:00,1.78104,1.78104,1.78081,1.781,7834742.0
2009-01-30 21:11:00,1.78095,1.78116,1.78095,1.78095,18109600.0
2009-01-30 21:12:00,1.7811,1.78117,1.78073,1.78086,9861656.0
2009-01-30 21:13:00,1.78052,1.78052,1.77947,1.77947,7493157.0
2009-01-30 21:14:00,1.77919,1.77919,1.77862,1.77872,10383457.0
2009-01-30 21:15:00,1.77882,1.77889,1.77861,1.77861,9612602.0
2009-01-30 21:16:00,1.7787,1.77889,1.7787,1.77889,10493758.0
2009-01-30 21:17:00,1.779,1.77944,1.779,1.77935,54866577.0
2009-01-30 21:18:00,1.77941,1.77957,1.77922,1.77922,1841772.0
2009-01-30 21:19:00,1.77915,1.77915,1.77904,1.77905,4340098.0
2009-01-30 21:20:00,1.77903,1.77904,1.77877,1.77877,2751477.0
2009-01-30 21:21:00,1.77876,1.77916,1.77876,1.77916,5121574.0
2009-01-30 21:22:00,1.77916,1.77918,1.77882,1.77882,107824640.0
2009-01-30 21:23:00,1.77873,1.77873,1.77847,1.77853,4939546.0
2009-01-30 21:24:00,1.77869,1.77936,1.77858,1.77936,11406172.0
2009-01-30 21:25:00,1.77943,1.77974,1.77943,1.77974,5572397.0
2009-01-30 21:26:00,1.77973,1.78028,1.77973,1.78028,5459447.0
2009-01-30 21:27:00,1.7803,1.78072,1.7803,1.78032,3589726.0
2009-01-30 21:28:00,1.78047,1.78092,1.78047,1.78085,13209839.0
2009-01-30 21:29:00,1.78078,1.78086,1.78035,1.78035,5605134.0
2009-01-30 21:30:00,1.78016,1.78016,1.77944,1.77944,26292104.0
2009-01-30 21:31:00,1.77931,1.77931,1.77836,1.77836,5998140.0
2009-01-30 21:32:00,1.7782,1.7782,1.77743,1.77743,7010034.0
2009-01-30 21:33:00,1.77729,1.77729,1.77635,1.77635,1513957.0
2009-01-30 21:34:00,1.77608,1.77608,1.77544,1.7757,9843781.0
2009-01-30 21:35:00,1.77595,1.77657,1.77595,1.77646,4093856.0
2009-01-30 21:36:00,1.77645,1.77659,1.77634,1.77634,2137035.0
2009-01-30 21:37:00,1.77631,1.77679,1.77631,1.77631,7714458.0
2009-01-30 21:38:00,1.7762,1.7762,1.77458,1.77458,4537425.0
2009-01-30 21:39:00,1.77437,1.77437,1.77333,1.7736,1943848.0
2009-01-30 21:40:00,1.77333,1.77333,1.77152,1.77152,3672576.0
2009-01-30 21:41:00,1.77136,1.77147,1.77123,1.77147,6156002.0
2009-01-30 21:42:00,1.77157,1.77188,1.77121,1.77188,5910759.0
2009-01-30 21:43:00,1.77193,1.77228,1.77193,1.77228,6128401.0
2009-01-30 21:44:00,1.77228,1.77276,1.77228,1.77266,16662091.0
2009-01-30 21:45:00,1.77284,1.77313,1.77284,1.77313,9584008.0
2009-01-30 21:46:00,1.77314,1.77353,1.77314,1.77353,2991419.0
2009-01-30 21:47:00,1.77361,1.77418,1.77361,1.77418,6861776.0
2009-01-30 21:48:00,1.77422,1.77449,1.774,1.77401,17283033.0
2009-01-30 21:49:00,1.77388,1.77388,1.77361,1.77361,4973653.0
2009-01-30 21:50:00,1.77358,1.77358,1.7732,1.7732,9921410.0
2009-01-30 21:51:00,1.77323,1.77323,1.77283,1.77295,4747702.0
2009-01-30 21:52:00,1.77288,1.77288,1.77209,1.77221,11875284.0
2009-01-30 21:53:00,1.77234,1.77276,1.77234,1.77276,6361487.0
2009-01-30 21:54:00,1.773,1.77328,1.77292,1.77328,4590432.0
2009-01-30 21:55:00,1.77326,1.77327,1.7731,1.77316,5301844.0
2009-01-30 21:56:00,1.77322,1.77357,1.77322,1.77341,7654789.0
2009-01-30 21:57:00,1.77388,1.77479,1.77388,1.77479,20394050.0
2009-01-30 21:58:00,1.775,1.77505,1.77459,1.77459,1608006.0
2009-01-30 21:59:00,1.77459,1.77506,1.77459,1.77504,3493288.0
2009-01-30 22:00:00,1.7754,1.77586,1.7754,1.77578,6433171.0
2009-01-30 22:01:00,1.77551,1.77551,1.77487,1.77487,4503109.0
2009-01-30 22:02:00,1.77466,1.7748,1.77462,1.7748,7001484.0
2009-01-30 22:03:00,1.77494,1.77494,1.77386,1.77395,1153095.0
2009-01-30 22:04:00,1.77399,1.77406,1.77379,1.77379,5742726.0
2009-01-30 22:05:00,1.77382,1.77405,1.77372,1.77405,3754395.0
2009-01-30 22:06:00,1.77396,1.77399,1.77348,1.77348,4090001.0
2009-01-30 22:07:00,1.77341,1.77341,1.77289,1.77293,612346.0
2009-01-30 22:08:00,1.7732,1.77364,1.7732,1.77364,4942378.0
2009-01-30 22:09:00,1.77385,1.77425,1.77385,1.77425,1928127.0
2009-01-30 22:10:00,1.77405,1.77405,1.77363,1.77395,1968386.0
2009-01-30 22:11:00,1.77415,1.77424,1.77405,1.77408,1573249.0
2009-01-30 22:12:00,1.77381,1.77381,1.77289,1.77289,2077835.0
2009-01-30 22:13:00,1.77275,1.77284,1.77258,1.77258,4645681.0
2009-01-30 22:14:00,1.77289,1.77312,1.77255,1.77312,1927354.0
2009-01-30 22:15:00,1.77339,1.77374,1.77319,1.77348,4292445.0
2009-01-30 22:16:00,1.7733,1.7733,1.77273,1.77273,1609530.0
2009-01-30 22:17:00,1.77266,1.77266,1.77251,1.77257,7797165.0
2009-01-30 22:18:00,1.77238,1.77253,1.77232,1.77246,5885074.0
2009-01-30 22:19:00,1.77246,1.77248,1.77238,1.77238,8780684.0
2009-01-30 22:20:00,1.77226,1.77308,1.77226,1.77308,6786224.0
2009-01-30 22:21:00,1.77323,1.77338,1.77323,1.77335,11077463.0
2009-01-30 22:22:00,1.77349,1.7742,1.77349,1.7742,28081672.0
2009-01-30 22:23:00,1.77436,1.77451,1.7743,1.77436,10533423.0
2009-01-30 22:24:00,1.77405,1.77405,1.77342,1.77344,5505403.0
2009-01-30 22:25:00,1.77353,1.7738,1.77353,1.77358,4690263.0
2009-01-30 22:26:00,1.7736,1.77369,1.77326,1.77326,9084630.0
2009-01-30 22:27:00,1.77327,1.77327,1.77298,1.77299,24509070.0
2009-01-30 22:28:00,1.77294,1.77294,1.77237,1.77237,19958306.0
2009-01-30 22:29:00,1.77241,1.77279,1.77241,1.7726,2279311.0
2009-01-30 22:30:00,1.77288,1.77354,1.77288,1.77349,7572835.0
2009-01-30 22:31:00,1.7732,1.7732,1.77189,1.77189,27498530.0
2009-01-30 22:32:00,1.77186,1.77275,1.77186,1.77275,3584185.0
2009-01-30 22:33:00,1.7728,1.77341,1.7728,1.77341,22630285.0
2009-01-30 22:34:00,1.7733,1.77381,1.7733,1.77349,1011810.0
2009-01-30 22:35:00,1.77361,1.77528,1.77361,1.77528,3767382.0
2009-01-30 22:36:00,1.77518,1.77518,1.77457,1.77457,21255620.0
2009-01-30 22:37:00,1.77459,1.77465,1.77446,1.77465,1318411.0
2009-01-30 22:38:00,1.77481,1.77493,1.77432,1.77432,2820513.0
2009-01-30 22:39:00,1.77448,1.77464,1.77448,1.77455,27761515.0
2009-01-30 22:40:00,1.77443,1.77443,1.7736,1.77391,3095879.0
2009-01-30 22:41:00,1.77415,1.77431,1.77414,1.77428,2163410.0
2009-01-30 22:42:00,1.7743,1.77449,1.7743,1.77438,2804543.0
2009-01-30 22:43:00,1.77453,1.77465,1.77453,1.77459,7197585.0
2009-01-30 22:44:00,1.77465,1.77474,1.77459,1.77459,9775614.0
2009-01-30 22:45:00,1.77466,1.77473,1.77466,1.77467,2654870.0
2009-01-30 22:46:00,1.77475,1.77566,1.77475,1.77566,4014730.0
2009-01-30 22:47:00,1.7753,1.77556,1.77505,1.77505,7634336.0
2009-01-30 22:48:00,1.77476,1.77499,1.77455,1.77499,16560066.0
2009-01-30 22:49:00,1.77496,1.77548,1.77495,1.77548,2392044.0
2009-01-30 22:50:00,1.77545,1.77545,1.77478,1.77478,4592009.0
2009-01-30 22:51:00,1.77468,1.77473,1.77446,1.77446,19631625.0
2009-01-30 22:52:00,1.77428,1.77428,1.77379,1.77379,4200911.0
2009-01-30 22:53:00,1.7737,1.77381,1.77338,1.77338,18556388.0
2009-01-30 22:54:00,1.77328,1.77329,1.77285,1.77285,4909626.0
2009-01-30 22:55:00,1.77279,1.77287,1.77249,1.77287,4615015.0
2009-01-30 22:56:00,1.77297,1.77363,1.77297,1.77363,13072656.0
2009-01-30 22:57:00,1.77361,1.77446,1.77361,1.77446,31457836.0
2009-01-30 22:58:00,1.77448,1.7746,1.77448,1.77455,1345591.0
2009-01-30 22:59:00,1.77463,1.7756,1.77463,1.7756,27665051.0
2009-01-30 23:00:00,1.77553,1.77632,1.77553,1.77631,8224072.0
2009-01-30 23:01:00,1.77638,1.77675,1.77595,1.77595,11469782.0
2009-01-30 23:02:00,1.77597,1.77626,1.77597,1.77626,4567123.0
2009-01-30 23:03:00,1.77659,1.77713,1.77648,1.77681,9999945.0
2009-01-30 23:04:00,1.77691,1.77756,1.77691,1.77756,5204446.0
2009-01-30 23:05:00,1.77772,1.77893,1.77772,1.77893,6703855.0
2009-01-30 23:06:00,1.77898,1.77948,1.77898,1.77948,12365506.0
2009-01-30 23:07:00,1.7795,1.77979,1.7795,1.77979,8414264.0
2009-01-30 23:08:00,1.77985,1.78053,1.77985,1.78053,6968007.0
2009-01-30 23:09:00,1.7802,1.78023,1.77936,1.77936,10545461.0
2009-01-30 23:10:00,1.77912,1.77994,1.77912,1.77994,49501751.0
2009-01-30 23:11:00,1.78016,1.7803,1.78013,1.7803,2046396.0
2009-01-30 23:12:00,1.78037,1.78037,1.78017,1.78022,2624951.0
2009-01-30 23:13:00,1.7801,1.7801,1.77963,1.77982,5015465.0
2009-01-30 23:14:00,1.7797,1.7798,1.7797,1.7798,8973076.0
2009-01-30 23:15:00,1.77987,1.77991,1.77934,1.77991,7214231.0
2009-01-30 23:16:00,1.77976,1.77976,1.77872,1.77872,3225108.0
2009-01-30 23:17:00,1.77876,1.77876,1.77828,1.77857,36211680.0
2009-01-30 23:18:00,1.77851,1.77851,1.77798,1.77798,19956245.0
2009-01-30 23:19:00,1.77804,1.77859,1.77802,1.77859,28283786.0
2009-01-30 23:20:00,1.77842,1.77842,1.7779,1.77796,26508600.0
2009-01-30 23:21:00,1.77831,1.77882,1.77831,1.77882,7877046.0
2009-01-30 23:22:00,1.77904,1.77938,1.77897,1.77897,2817224.0
2009-01-30 23:23:00,1.77886,1.77888,1.77847,1.77887,20687464.0
2009-01-30 23:24:00,1.77881,1.77881,1.77817,1.77817,2508149.0
2009-01-30 23:25:00,1.77802,1.77807,1.77773,1.77796,2636892.0
2009-01-30 23:26:00,1.77812,1.77947,1.77778,1.77908,16176415.0
2009-01-30 23:27:00,1.77906,1.77915,1.77889,1.77915,2981300.0
2009-01-30 23:28:00,1.77936,1.77987,1.77936,1.77987,6735630.0
2009-01-30 23:29:00,1.77982,1.78013,1.77968,1.77968,1946778.0
2009-01-30 23:30:00,1.77963,1.77966,1.7795,1.77966,34227638.0
2009-01-30 23:31:00,1.77979,1.78016,1.77979,1.78006,5405867.0
2009-01-30 23:32:00,1.78015,1.78036,1.78011,1.78036,5707664.0
2009-01-30 23:33:00,1.78039,1.78054,1.78035,1.78045,4282496.0
2009-01-30 23:34:00,1.78039,1.78047,1.78018,1.78047,7756215.0
2009-01-30 23:35:00,1.7805,1.7805,1.78024,1.78043,4980413.0
2009-01-30 23:36:00,1.7804,1.78052,1.78029,1.78029,2825081.0
2009-01-30 23:37:00,1.78037,1.78071,1.78031,1.78071,23228536.0
2009-01-30 23:38:00,1.78092,1.78113,1.78084,1.78113,7571826.0
2009-01-30 23:39:00,1.78101,1.78102,1.78082,1.78082,2346856.0
2009-01-30 23:40:00,1.78076,1.781,1.78076,1.78092,22992631.0
2009-01-30 23:41:00,1.78107,1.78122,1.78107,1.78108,2697225.0
2009-01-30 23:42:00,1.78102,1.78102,1.78036,1.78087,23427335.0
2009-01-30 23:43:00,1.7808,1.7808,1.7799,1.7799,7635178.0
2009-01-30 23:44:00,1.77978,1.77994,1.77978,1.77986,12239466.0
2009-01-30 23:45:00,1.78002,1.78022,1.78002,1.78017,8086326.0
2009-01-30 23:46:00,1.78022,1.78073,1.78022,1.78073,7479071.0
2009-01-30 23:47:00,1.78095,1.78133,1.78095,1.78133,12062535.0
2009-01-30 23:48:00,1.78146,1.78201,1.78146,1.7817,5691424.0
2009-01-30 23:49:00,1.78167,1.78167,1.78092,1.78097,14238054.0
2009-01-30 23:50:00,1.78099,1.78114,1.78092,1.78108,11887557.0
2009-01-30 23:51:00,1.78123,1.7816,1.78123,1.7816,9395324.0
2009-01-30 23:52:00,1.78142,1.78187,1.78134,1.78149,1136745.0
2009-01-30 23:53:00,1.78164,1.78321,1.78164,1.78321,10998966.0
2009-01-30 23:54:00,1.78331,1.78339,1.78281,1.78281,7910680.0
2009-01-30 23:55:00,1.7829,1.7834,1.78273,1.7834,4119377.0
2009-01-30 23:56:00,1.78355,1.78393,1.78355,1.78393,4335176.0
2009-01-30 23:57:00,1.78394,1.78411,1.78393,1.78398,28228274.0
2009-01-30 23:58:00,1.7842,1.78561,1.7842,1.78561,6327138.0
2009-01-30 23:59:00,1.7856,1.78642,1.7856,1.78608,16198634.0
2009-02-02 00:00:00,1.77739,1.77739,1.77715,1.77715,7960000.0
2009-02-02 00:01:00,1.77741,1.77767,1.77732,1.77759,11475357.0
2009-02-02 00:02:00,1.77764,1.77829,1.77764,1.77826,5472302.0
2009-02-02 00:03:00,1.77834,1.77834,1.77717,1.77717,18203522.0
2009-02-02 00:04:00,1.77709,1.77714,1.77664,1.77664,5905239.0
2009-02-02 00:05:00,1.77674,1.77725,1.77623,1.77719,8991514.0
2009-02-02 00:06:00,1.77719,1.77719,1.77702,1.77702,11067928.0
2009-02-02 00:07:00,1.77692,1.77692,1.77677,1.77677,7263891.0
2009-02-02 00:08:00,1.77674,1.77674,1.77655,1.77655,5712367.0
2009-02-02 00:09:00,1.77638,1.77638,1.77498,1.77499,6985192.0
2009-02-02 00:10:00,1.77491,1.775,1.77337,1.77337,40101113.0
2009-02-02 00:11:00,1.77345,1.77361,1.77318,1.77318,1438372.0
2009-02-02 00:12:00,1.77321,1.77326,1.77308,1.77326,1322926.0
2009-02-02 00:13:00,1.77325,1.7734,1.77321,1.7734,2935701.0
2009-02-02 00:14:00,1.77327,1.77327,1.77311,1.77312,13170612.0
2009-02-02 00:15:00,1.7754,1.7758,1.775,1.7753,5003508.0
2009-02-02 00:16:00,1.77321,1.77444,1.77321,1.77444,5003508.0
2009-02-02 00:17:00,1.77485,1.77485,1.77345,1.77345,9623575.0
2009-02-02 00:18:00,1.77345,1.77357,1.77334,1.77357,13038500.0
2009-02-02 00:19:00,1.77366,1.77435,1.77366,1.77435,18255080.0
2009-02-02 00:20:00,1.77417,1.77417,1.77313,1.77313,23496000.0
2009-02-02 00:21:00,1.77329,1.77385,1.77329,1.77385,5836893.0
2009-02-02 00:22:00,1.77416,1.77467,1.77416,1.77467,2407976.0
2009-02-02 00:23:00,1.77499,1.77554,1.77499,1.77554,12682785.0
2009-02-02 00:24:00,1.77562,1.77575,1.77562,1.77575,2941590.0
2009-02-02 00:25:00,1.77578,1.77582,1.77565,1.77582,5057809.0
2009-02-02 00:26:00,1.77584,1.77584,1.77532,1.77547,25633042.0
2009-02-02 00:27:00,1.77532,1.77533,1.77515,1.77525,5290892.0
2009-02-02 00:28:00,1.77513,1.77513,1.77457,1.77461,6041499.0
2009-02-02 00:29:00,1.77454,1.77469,1.77452,1.77452,9333533.0
2009-02-02 00:30:00,1.77461,1.77491,1.77455,1.77491,22250148.0
2009-02-02 00:31:00,1.77498,1.77507,1.77491,1.77507,4591755.0
2009-02-02 00:32:00,1.77508,1.77508,1.77487,1.77487,5331032.0
2009-02-02 00:33:00,1.77477,1.77481,1.77467,1.77479,13790526.0
2009-02-02 00:34:00,1.7749,1.77596,1.7749,1.77581,8660747.0
2009-02-02 00:35:00,1.77553,1.77553,1.77477,1.77483,2442498.0
2009-02-02 00:36:00,1.77494,1.77534,1.77492,1.7752,6790255.0
2009-02-02 00:37:00,1.7754,1.77589,1.7754,1.77589,18916154.0
2009-02-02 00:38:00,1.77596,1.77596,1.77552,1.77558,4589432.0
2009-02-02 00:39:00,1.77549,1.77549,1.77503,1.77503,3283853.0
2009-02-02 00:40:00,1.77512,1.77527,1.77506,1.77506,23481270.0
2009-02-02 00:41:00,1.77496,1.77503,1.77473,1.77503,2696466.0
2009-02-02 00:42:00,1.77514,1.77524,1.77478,1.7748,10760877.0
2009-02-02 00:43:00,1.77462,1.77462,1.77422,1.77427,7479224.0
2009-02-02 00:44:00,1.77435,1.77549,1.77435,1.77512,26717471.0
2009-02-02 00:45:00,1.77514,1.77514,1.77388,1.77388,10028671.0
2009-02-02 00:46:00,1.77363,1.77374,1.77328,1.77374,12852903.0
2009-02-02 00:47:00,1.7738,1.7738,1.77335,1.77335,6405677.0
2009-02-02 00:48:00,1.77316,1.77316,1.77217,1.77217,10171434.0
2009-02-02 00:49:00,1.77219,1.77219,1.77126,1.77126,14773994.0
2009-02-02 00:50:00,1.77117,1.77117,1.77066,1.7708,49110322.0
2009-02-02 00:51:00,1.77099,1.77219,1.77099,1.7721,7287741.0
2009-02-02 00:52:00,1.77178,1.77178,1.77165,1.77172,921573.0
2009-02-02 00:53:00,1.77171,1.77171,1.77125,1.77125,14237187.0
2009-02-02 00:54:00,1.77105,1.77105,1.7709,1.77094,10829560.0
2009-02-02 00:55:00,1.77129,1.77162,1.77129,1.77145,3475358.0
2009-02-02 00:56:00,1.77133,1.77134,1.77093,1.77093,8451245.0
2009-02-02 00:57:00,1.77074,1.77089,1.77066,1.77066,14885070.0
2009-02-02 00:58:00,1.77065,1.77065,1.77018,1.77046,4362886.0
2009-02-02 00:59:00,1.7702,1.7702,1.7698,1.7699,6592109.0
2009-02-02 01:00:00,1.77013,1.77034,1.77013,1.77028,14000603.0
2009-02-02 01:01:00,1.77041,1.77099,1.7704,1.77099,3222736.0
2009-02-02 01:02:00,1.77122,1.77147,1.77092,1.77134,22869359.0
2009-02-02 01:03:00,1.77123,1.77123,1.77093,1.77093,23812758.0
2009-02-02 01:04:00,1.77098,1.77098,1.77081,1.77081,10688253.0
2009-02-02 01:05:00,1.7708,1.77084,1.7706,1.77084,12612428.0
2009-02-02 01:06:00,1.77117,1.7719,1.77117,1.77129,3338372.0
2009-02-02 01:07:00,1.77149,1.77252,1.77149,1.77252,13896093.0
2009-02-02 01:08:00,1.7726,1.77269,1.77237,1.77269,16950139.0
2009-02-02 01:09:00,1.77264,1.77318,1.77264,1.77318,2434708.0
2009-02-02 01:10:00,1.77335,1.77362,1.77326,1.77362,3654200.0
2009-02-02 01:11:00,1.77373,1.77469,1.77373,1.77469,1446779.0
2009-02-02 01:12:00,1.77498,1.77526,1.77498,1.77526,19675423.0
2009-02-02 01:13:00,1.77523,1.77538,1.77523,1.77527,1581556.0
2009-02-02 01:14:00,1.77509,1.7752,1.77496,1.77505,2707113.0
2009-02-02 01:15:00,1.77506,1.77508,1.77502,1.77502,20194753.0
2009-02-02 01:16:00,1.77461,1.7747,1.77439,1.77443,7242179.0
2009-02-02 01:17:00,1.77444,1.77461,1.77444,1.77453,2652804.0
2009-02-02 01:18:00,1.77418,1.77418,1.77337,1.77405,15303768.0
2009-02-02 01:19:00,1.77408,1.77411,1.77391,1.77391,2157127.0
2009-02-02 01:20:00,1.77383,1.77383,1.77328,1.77351,1703989.0
2009-02-02 01:21:00,1.7736,1.77374,1.7736,1.77361,13835205.0
2009-02-02 01:22:00,1.77362,1.77376,1.77353,1.77353,5133504.0
2009-02-02 01:23:00,1.77333,1.77399,1.77333,1.77399,1875225.0
2009-02-02 01:24:00,1.77391,1.77391,1.77348,1.77348,4051132.0
2009-02-02 01:25:00,1.77357,1.77369,1.77319,1.77363,12907680.0
2009-02-02 01:26:00,1.77356,1.77358,1.77344,1.77353,3847173.0
2009-02-02 01:27:00,1.77346,1.77346,1.77244,1.77244,11156769.0
2009-02-02 01:28:00,1.77238,1.77238,1.77202,1.77202,3111146.0
2009-02-02 01:29:00,1.77186,1.77244,1.77186,1.77244,2274478.0
2009-02-02 01:30:00,1.77236,1.77236,1.7716,1.7716,10235971.0
2009-02-02 01:31:00,1.77129,1.77129,1.77078,1.77093,6142137.0
2009-02-02 01:32:00,1.77106,1.77145,1.77092,1.77145,59096260.0
2009-02-02 01:33:00,1.7716,1.77184,1.7716,1.77174,7438860.0
2009-02-02 01:34:00,1.77176,1.77176,1.77054,1.77054,3227765.0
2009-02-02 01:35:00,1.77042,1.7706,1.77041,1.7706,45898675.0
2009-02-02 01:36:00,1.77068,1.77172,1.77068,1.77172,10315816.0
2009-02-02 01:37:00,1.77101,1.77133,1.77054,1.77077,40245826.0
2009-02-02 01:38:00,1.77063,1.77063,1.76977,1.76986,7476547.0
2009-02-02 01:39:00,1.77018,1.77035,1.76886,1.76969,1035015.0
2009-02-02 01:40:00,1.76927,1.76959,1.76888,1.76888,9087038.0
2009-02-02 01:41:00,1.76917,1.76917,1.76878,1.76878,2972905.0
2009-02-02 01:42:00,1.76867,1.76874,1.76828,1.76834,4917692.0
2009-02-02 01:43:00,1.76854,1.76948,1.76854,1.76879,63240022.0
2009-02-02 01:44:00,1.76884,1.76893,1.76868,1.76887,2439700.0
2009-02-02 01:45:00,1.76876,1.76876,1.7681,1.7681,2216015.0
2009-02-02 01:46:00,1.76787,1.76811,1.76787,1.76804,10862711.0
2009-02-02 01:47:00,1.76826,1.7685,1.76826,1.76846,5369403.0
2009-02-02 01:48:00,1.7685,1.76854,1.76827,1.76827,8574913.0
2009-02-02 01:49:00,1.76824,1.76835,1.76821,1.76821,12784403.0
2009-02-02 01:50:00,1.76797,1.76797,1.76691,1.76691,5907256.0
2009-02-02 01:51:00,1.76674,1.76674,1.76581,1.76581,31870431.0
2009-02-02 01:52:00,1.76576,1.76583,1.76561,1.76571,5080539.0
2009-02-02 01:53:00,1.76549,1.76549,1.7649,1.7649,3144033.0
2009-02-02 01:54:00,1.76497,1.76527,1.76497,1.76513,4803182.0
2009-02-02 01:55:00,1.76497,1.76511,1.7649,1.76511,2673630.0
2009-02-02 01:56:00,1.76521,1.76521,1.76495,1.76495,5582910.0
2009-02-02 01:57:00,1.76505,1.7653,1.76495,1.76524,4745608.0
2009-02-02 01:58:00,1.76508,1.76509,1.76451,1.76507,12417958.0
2009-02-02 01:59:00,1.76522,1.76564,1.76522,1.76564,2791030.0
2009-02-02 02:00:00,1.76576,1.76576,1.76552,1.76553,2692226.0
2009-02-02 02:01:00,1.76556,1.76654,1.76546,1.76654,11610993.0
2009-02-02 02:02:00,1.76676,1.76715,1.76669,1.76684,5039407.0
2009-02-02 02:03:00,1.7669,1.76769,1.7669,1.76769,5246109.0
2009-02-02 02:04:00,1.76775,1.76801,1.76775,1.76801,2673094.0
2009-02-02 02:05:00,1.76811,1.76836,1.7681,1.76836,4910224.0
2009-02-02 02:06:00,1.7684,1.76871,1.7684,1.76871,3015857.0
2009-02-02 02:07:00,1.76871,1.76899,1.76871,1.76899,4815221.0
2009-02-02 02:08:00,1.769,1.76928,1.769,1.76928,31570512.0
2009-02-02 02:09:00,1.76933,1.76959,1.76933,1.76946,5966924.0
2009-02-02 02:10:00,1.76949,1.76949,1.76906,1.76906,12659078.0
2009-02-02 02:11:00,1.76918,1.7694,1.76917,1.76926,8821928.0
2009-02-02 02:12:00,1.76926,1.76939,1.76926,1.76939,5101084.0
2009-02-02 02:13:00,1.76928,1.7694,1.76928,1.76938,10280816.0
2009-02-02 02:14:00,1.76925,1.76925,1.76884,1.76884,2139837.0
2009-02-02 02:15:00,1.76877,1.76892,1.76877,1.76877,2535280.0
2009-02-02 02:16:00,1.76865,1.76865,1.7677,1.76811,61493603.0
2009-02-02 02:17:00,1.7679,1.7679,1.7674,1.7674,4998162.0
2009-02-02 02:18:00,1.76742,1.76744,1.76694,1.76694,2936493.0
2009-02-02 02:19:00,1.76658,1.76707,1.76644,1.76644,9384527.0
2009-02-02 02:20:00,1.76684,1.76694,1.76548,1.76694,996166.0
2009-02-02 02:21:00,1.76688,1.76727,1.76674,1.76674,7511854.0
2009-02-02 02:22:00,1.76674,1.76675,1.76629,1.76629,41189056.0
2009-02-02 02:23:00,1.76676,1.76676,1.76565,1.76565,9822715.0
2009-02-02 02:24:00,1.76598,1.7662,1.76598,1.7662,45309649.0
2009-02-02 02:25:00,1.76625,1.76657,1.76625,1.76657,3203739.0
2009-02-02 02:26:00,1.76655,1.76693,1.76655,1.76682,6900614.0
2009-02-02 02:27:00,1.76688,1.76729,1.76688,1.76729,60302304.0
2009-02-02 02:28:00,1.76726,1.76761,1.76726,1.76761,6516856.0
2009-02-02 02:29:00,1.76764,1.76798,1.76759,1.76798,11231040.0
2009-02-02 02:30:00,1.76803,1.76832,1.76792,1.7683,2144117.0
2009-02-02 02:31:00,1.76848,1.76882,1.76848,1.76878,3328498.0
2009-02-02 02:32:00,1.76873,1.76876,1.7687,1.76874,10989725.0
2009-02-02 02:33:00,1.76872,1.7688,1.76853,1.7686,4070651.0
2009-02-02 02:34:00,1.76865,1.76888,1.76835,1.76888,12181658.0
2009-02-02 02:35:00,1.76892,1.76907,1.76892,1.76895,4328597.0
2009-02-02 02:36:00,1.76896,1.76896,1.76867,1.76867,1851525.0
2009-02-02 02:37:00,1.7689,1.76922,1.7689,1.76922,4967585.0
2009-02-02 02:38:00,1.76927,1.76943,1.76927,1.76943,12634890.0
2009-02-02 02:39:00,1.76928,1.76928,1.76872,1.76907,1883277.0
2009-02-02 02:40:00,1.76923,1.76944,1.76923,1.76941,2045061.0
2009-02-02 02:41:00,1.76936,1.76936,1.76863,1.76909,16246032.0
2009-02-02 02:42:00,1.76948,1.76978,1.76948,1.76948,2943961.0
2009-02-02 02:43:00,1.76956,1.76968,1.76912,1.7696,6921044.0
2009-02-02 02:44:00,1.76966,1.76966,1.76907,1.76907,20359664.0
2009-02-02 02:45:00,1.76884,1.76884,1.76839,1.76839,2983698.0
2009-02-02 02:46:00,1.76839,1.7686,1.76827,1.7686,1619615.0
2009-02-02 02:47:00,1.76879,1.76879,1.76846,1.76846,19593131.0
2009-02-02 02:48:00,1.76833,1.76854,1.76825,1.76836,1393680.0
2009-02-02 02:49:00,1.76853,1.76895,1.76853,1.76895,3921656.0
2009-02-02 02:50:00,1.7691,1.76938,1.7691,1.76928,2474548.0
2009-02-02 02:51:00,1.76926,1.76948,1.76905,1.76948,16472439.0
2009-02-02 02:52:00,1.76961,1.76977,1.76933,1.76947,13512342.0
2009-02-02 02:53:00,1.7695,1.77002,1.7695,1.77002,3368691.0
2009-02-02 02:54:00,1.77002,1.77061,1.77002,1.77061,12557178.0
2009-02-02 02:55:00,1.7707,1.77164,1.7707,1.77164,11282859.0
2009-02-02 02:56:00,1.77163,1.77238,1.77163,1.77237,22315394.0
2009-02-02 02:57:00,1.77243,1.77252,1.77176,1.7721,22379253.0
2009-02-02 02:58:00,1.77203,1.77203,1.77179,1.7718,2973004.0
2009-02-02 02:59:00,1.77166,1.77175,1.77147,1.77175,13935105.0
2009-02-02 03:00:00,1.77178,1.77178,1.77141,1.77145,6127633.0
2009-02-02 03:01:00,1.77146,1.77156,1.7707,1.7707,4435630.0
2009-02-02 03:02:00,1.77074,1.77131,1.77074,1.77131,14307066.0
2009-02-02 03:03:00,1.77152,1.77152,1.77112,1.77112,9027179.0
2009-02-02 03:04:00,1.77111,1.7713,1.77111,1.7713,3588764.0
2009-02-02 03:05:00,1.77123,1.77247,1.77123,1.77247,11216520.0
2009-02-02 03:06:00,1.77271,1.77277,1.77255,1.77261,14642791.0
2009-02-02 03:07:00,1.77267,1.77307,1.77267,1.77307,911367.0
2009-02-02 03:08:00,1.77338,1.77353,1.77299,1.77299,7345772.0
2009-02-02 03:09:00,1.77296,1.77308,1.77276,1.77276,45603421.0
2009-02-02 03:10:00,1.77249,1.77249,1.77182,1.77199,14266119.0
2009-02-02 03:11:00,1.77197,1.77241,1.77197,1.77227,10885527.0
2009-02-02 03:12:00,1.77221,1.77221,1.77182,1.77182,6406959.0
2009-02-02 03:13:00,1.77161,1.77161,1.77119,1.77119,12135684.0
2009-02-02 03:14:00,1.77121,1.77145,1.77121,1.7714,11065511.0
2009-02-02 03:15:00,1.77126,1.77139,1.77115,1.77115,25430681.0
2009-02-02 03:16:00,1.77127,1.77129,1.77111,1.77118,7355648.0
2009-02-02 03:17:00,1.77111,1.77111,1.7701,1.7706,11839451.0
2009-02-02 03:18:00,1.77047,1.77047,1.76994,1.76994,2946956.0
2009-02-02 03:19:00,1.76985,1.76985,1.76919,1.76919,25429141.0
2009-02-02 03:20:00,1.76885,1.76885,1.76845,1.76845,3029666.0
2009-02-02 03:21:00,1.76856,1.76867,1.76852,1.76856,4483183.0
2009-02-02 03:22:00,1.76836,1.76836,1.76777,1.76777,18228658.0
2009-02-02 03:23:00,1.76753,1.76771,1.76749,1.76761,6822318.0
2009-02-02 03:24:00,1.76769,1.76806,1.76769,1.76806,2456254.0
2009-02-02 03:25:00,1.76816,1.76843,1.76816,1.76843,8649501.0
2009-02-02 03:26:00,1.76843,1.76877,1.76817,1.76877,12615978.0
2009-02-02 03:27:00,1.76882,1.76885,1.76858,1.76885,5608070.0
2009-02-02 03:28:00,1.76883,1.76883,1.76856,1.76865,5090071.0
2009-02-02 03:29:00,1.76874,1.76882,1.76865,1.76865,24596672.0
2009-02-02 03:30:00,1.76852,1.76883,1.76852,1.76874,9816505.0
2009-02-02 03:31:00,1.76879,1.76905,1.76865,1.76905,6222574.0
2009-02-02 03:32:00,1.76912,1.76967,1.76908,1.76967,5433243.0
2009-02-02 03:33:00,1.76957,1.76958,1.76914,1.76958,25234341.0
2009-02-02 03:34:00,1.76951,1.76958,1.76941,1.76944,4701438.0
2009-02-02 03:35:00,1.76933,1.76933,1.76903,1.76903,2688348.0
2009-02-02 03:36:00,1.76897,1.76903,1.76873,1.76903,13495198.0
2009-02-02 03:37:00,1.76904,1.76904,1.76881,1.76902,2638592.0
2009-02-02 03:38:00,1.76912,1.76935,1.76912,1.76916,5344160.0
2009-02-02 03:39:00,1.769,1.76924,1.769,1.76924,25712400.0
2009-02-02 03:40:00,1.76952,1.76979,1.76952,1.76979,18614335.0
2009-02-02 03:41:00,1.76982,1.77003,1.76982,1.77003,13760949.0
2009-02-02 03:42:00,1.76992,1.76992,1.76953,1.76953,10525621.0
2009-02-02 03:43:00,1.76933,1.76939,1.7692,1.76939,4845072.0
2009-02-02 03:44:00,1.76954,1.76959,1.76909,1.76959,3400482.0
2009-02-02 03:45:00,1.76955,1.7699,1.76955,1.7699,12770884.0
2009-02-02 03:46:00,1.77009,1.77009,1.76991,1.76999,3053252.0
2009-02-02 03:47:00,1.77001,1.77012,1.76991,1.77012,1310996.0
2009-02-02 03:48:00,1.77011,1.77019,1.77004,1.77018,1518391.0
2009-02-02 03:49:00,1.76996,1.76996,1.7697,1.7697,38555062.0
2009-02-02 03:50:00,1.7696,1.7696,1.76903,1.76903,6690797.0
2009-02-02 03:51:00,1.76904,1.76926,1.76902,1.76926,5194952.0
2009-02-02 03:52:00,1.76921,1.76943,1.7691,1.76943,6694831.0
2009-02-02 03:53:00,1.76948,1.76965,1.76948,1.76965,10941012.0
2009-02-02 03:54:00,1.76961,1.76973,1.7693,1.7696,9028526.0
2009-02-02 03:55:00,1.76937,1.76942,1.76898,1.76898,5637455.0
2009-02-02 03:56:00,1.76901,1.76965,1.76901,1.76965,19301795.0
2009-02-02 03:57:00,1.76966,1.77035,1.76966,1.77035,5896880.0
2009-02-02 03:58:00,1.77046,1.77076,1.77046,1.77076,12332461.0
2009-02-02 03:59:00,1.7708,1.77122,1.7708,1.77122,7793992.0
2009-02-02 04:00:00,1.77118,1.77118,1.77086,1.77086,16761830.0
2009-02-02 04:01:00,1.77096,1.77096,1.77064,1.77064,6480069.0
2009-02-02 04:02:00,1.77047,1.77051,1.77016,1.77016,28582699.0
2009-02-02 04:03:00,1.77022,1.77023,1.77006,1.77012,4252259.0
2009-02-02 04:04:00,1.77023,1.77073,1.77023,1.77073,3851324.0
2009-02-02 04:05:00,1.77071,1.77103,1.7707,1.77103,8473320.0
2009-02-02 04:06:00,1.77117,1.77128,1.77109,1.77122,11689835.0
2009-02-02 04:07:00,1.77116,1.77116,1.77079,1.7709,1229040.0
2009-02-02 04:08:00,1.77104,1.77108,1.77094,1.77094,9926385.0
2009-02-02 04:09:00,1.77089,1.77091,1.7707,1.7707,11265693.0
2009-02-02 04:10:00,1.77077,1.77093,1.77055,1.77067,15095478.0
2009-02-02 04:11:00,1.77058,1.77071,1.77053,1.77053,5903358.0
2009-02-02 04:12:00,1.77062,1.77062,1.77042,1.77058,10986917.0
2009-02-02 04:13:00,1.77058,1.77068,1.77052,1.77058,7402087.0
2009-02-02 04:14:00,1.77069,1.77105,1.77068,1.77105,7641586.0
2009-02-02 04:15:00,1.77101,1.77105,1.77088,1.77096,11628948.0
2009-02-02 04:16:00,1.77096,1.77096,1.7707,1.77071,8060789.0
2009-02-02 04:17:00,1.77063,1.77066,1.77024,1.77065,21560219.0
2009-02-02 04:18:00,1.77065,1.77074,1.77057,1.77057,2463443.0
2009-02-02 04:19:00,1.77051,1.77053,1.77027,1.77027,21328968.0
2009-02-02 04:20:00,1.77026,1.77026,1.76984,1.76984,2445915.0
2009-02-02 04:21:00,1.76998,1.77002,1.76988,1.76995,6940262.0
2009-02-02 04:22:00,1.76991,1.76996,1.76987,1.76988,23189112.0
2009-02-02 04:23:00,1.76952,1.76952,1.76919,1.76919,3124052.0
2009-02-02 04:24:00,1.76914,1.76928,1.76909,1.76928,4840991.0
2009-02-02 04:25:00,1.7692,1.76922,1.76896,1.76915,7103412.0
2009-02-02 04:26:00,1.7692,1.76929,1.76915,1.76921,4074689.0
2009-02-02 04:27:00,1.76932,1.76969,1.76932,1.76969,6226316.0
2009-02-02 04:28:00,1.76972,1.76976,1.76962,1.76962,5004504.0
2009-02-02 04:29:00,1.76944,1.76944,1.76897,1.76911,34330630.0
2009-02-02 04:30:00,1.76922,1.76983,1.76922,1.76983,2105314.0
2009-02-02 04:31:00,1.77005,1.77016,1.77005,1.77012,6643288.0
2009-02-02 04:32:00,1.77012,1.77035,1.77005,1.77035,3049298.0
2009-02-02 04:33:00,1.77023,1.77023,1.76944,1.76989,17410846.0
2009-02-02 04:34:00,1.76982,1.76989,1.76969,1.76969,2809386.0
2009-02-02 04:35:00,1.76994,1.77046,1.76994,1.77046,2373790.0
2009-02-02 04:36:00,1.77064,1.77074,1.77036,1.77036,20100527.0
2009-02-02 04:37:00,1.77043,1.77104,1.77043,1.77104,2858096.0
2009-02-02 04:38:00,1.77089,1.77089,1.77023,1.77023,7755289.0
2009-02-02 04:39:00,1.77014,1.77023,1.77014,1.77016,24517760.0
2009-02-02 04:40:00,1.7703,1.77039,1.77029,1.77039,27293049.0
2009-02-02 04:41:00,1.77033,1.77036,1.77022,1.77022,21646865.0
2009-02-02 04:42:00,1.77015,1.77021,1.77012,1.77021,37262483.0
2009-02-02 04:43:00,1.77001,1.77021,1.76997,1.77008,3401292.0
2009-02-02 04:44:00,1.77037,1.77089,1.77019,1.77089,7558126.0
2009-02-02 04:45:00,1.77096,1.77109,1.77096,1.77101,9620534.0
2009-02-02 04:46:00,1.77113,1.77113,1.77083,1.77083,4838380.0
2009-02-02 04:47:00,1.77084,1.77091,1.77074,1.77084,2510713.0
2009-02-02 04:48:00,1.77089,1.77139,1.77089,1.77097,2191942.0
2009-02-02 04:49:00,1.77059,1.77059,1.77035,1.77035,48488349.0
2009-02-02 04:50:00,1.77061,1.7711,1.77061,1.77064,10903083.0
2009-02-02 04:51:00,1.77045,1.77045,1.77019,1.77019,7542767.0
2009-02-02 04:52:00,1.77008,1.77008,1.76977,1.76977,8571116.0
2009-02-02 04:53:00,1.76979,1.77002,1.76962,1.76962,12888791.0
2009-02-02 04:54:00,1.76959,1.76959,1.76915,1.76919,6251264.0
2009-02-02 04:55:00,1.76909,1.76927,1.76906,1.76927,5343924.0
2009-02-02 04:56:00,1.76931,1.76947,1.76913,1.76947,10504144.0
2009-02-02 04:57:00,1.76937,1.76937,1.76911,1.76911,4654155.0
2009-02-02 04:58:00,1.76915,1.76933,1.76915,1.76933,12663997.0
2009-02-02 04:59:00,1.76922,1.76922,1.76904,1.76904,8954784.0
2009-02-02 05:00:00,1.76917,1.76923,1.76916,1.76918,25768491.0
2009-02-02 05:01:00,1.7692,1.76943,1.7692,1.76941,1281267.0
2009-02-02 05:02:00,1.76953,1.76953,1.76914,1.76914,30002703.0
2009-02-02 05:03:00,1.76932,1.76961,1.76932,1.76945,13051773.0
2009-02-02 05:04:00,1.76952,1.76971,1.76937,1.76971,4523194.0
2009-02-02 05:05:00,1.76977,1.76988,1.76977,1.76981,5307129.0
2009-02-02 05:06:00,1.77001,1.77031,1.77001,1.77022,17394440.0
2009-02-02 05:07:00,1.77032,1.77035,1.77027,1.77035,3856523.0
2009-02-02 05:08:00,1.7705,1.77075,1.7705,1.77075,18727105.0
2009-02-02 05:09:00,1.77087,1.77103,1.77086,1.77099,4971856.0
2009-02-02 05:10:00,1.77097,1.77101,1.77075,1.77076,2576523.0
2009-02-02 05:11:00,1.77084,1.77092,1.77071,1.77074,15996974.0
2009-02-02 05:12:00,1.77081,1.77081,1.77027,1.77027,7369763.0
2009-02-02 05:13:00,1.77062,1.77062,1.77045,1.77054,3728387.0
2009-02-02 05:14:00,1.77053,1.77054,1.77018,1.77053,2690382.0
2009-02-02 05:15:00,1.77041,1.77059,1.77041,1.77059,10534056.0
2009-02-02 05:16:00,1.77062,1.77074,1.77062,1.77069,7873957.0
2009-02-02 05:17:00,1.77061,1.77083,1.77061,1.77083,2565680.0
2009-02-02 05:18:00,1.7709,1.7709,1.77053,1.77068,2291991.0
2009-02-02 05:19:00,1.77048,1.77048,1.77037,1.77037,2935880.0
2009-02-02 05:20:00,1.77039,1.7709,1.77039,1.7709,28732680.0
2009-02-02 05:21:00,1.77079,1.77114,1.77079,1.77114,3051510.0
2009-02-02 05:22:00,1.77113,1.77113,1.77084,1.77084,1336724.0
2009-02-02 05:23:00,1.7707,1.77077,1.7707,1.77072,20749336.0
2009-02-02 05:24:00,1.77072,1.77072,1.77048,1.77048,3914570.0
2009-02-02 05:25:00,1.77056,1.77071,1.77056,1.77064,939208.0
2009-02-02 05:26:00,1.77077,1.77085,1.77064,1.77085,24420291.0
2009-02-02 05:27:00,1.77081,1.77081,1.7706,1.77061,3624416.0
2009-02-02 05:28:00,1.77064,1.77072,1.7705,1.7707,25463959.0
2009-02-02 05:29:00,1.77069,1.77069,1.7705,1.77058,8010191.0
2009-02-02 05:30:00,1.77048,1.77067,1.77048,1.77067,2364431.0
2009-02-02 05:31:00,1.77069,1.77069,1.77036,1.77049,19711907.0
2009-02-02 05:32:00,1.77044,1.77049,1.77026,1.77049,22877876.0
2009-02-02 05:33:00,1.77042,1.77089,1.77042,1.77084,9766320.0
2009-02-02 05:34:00,1.77064,1.77064,1.77034,1.77053,4297082.0
2009-02-02 05:35:00,1.7705,1.7705,1.77033,1.77033,5078786.0
2009-02-02 05:36:00,1.77029,1.77042,1.77016,1.77042,10355311.0
2009-02-02 05:37:00,1.77043,1.77047,1.7703,1.77033,29033982.0
2009-02-02 05:38:00,1.77025,1.77025,1.76993,1.76993,10609580.0
2009-02-02 05:39:00,1.76981,1.77003,1.76981,1.76983,7475460.0
2009-02-02 05:40:00,1.76997,1.77011,1.76993,1.77004,9107648.0
2009-02-02 05:41:00,1.76998,1.77006,1.76994,1.76994,5506244.0
2009-02-02 05:42:00,1.76997,1.76999,1.76987,1.76987,7154676.0
2009-02-02 05:43:00,1.7698,1.76996,1.7698,1.76988,1592804.0
2009-02-02 05:44:00,1.76989,1.77016,1.76959,1.77016,4042611.0
2009-02-02 05:45:00,1.77006,1.77013,1.76995,1.77,1835576.0
2009-02-02 05:46:00,1.76967,1.7701,1.76967,1.77005,4361325.0
2009-02-02 05:47:00,1.77003,1.77016,1.77003,1.77016,2245823.0
2009-02-02 05:48:00,1.77021,1.77021,1.76997,1.77011,1669761.0
2009-02-02 05:49:00,1.76994,1.76994,1.76985,1.76994,2148895.0
2009-02-02 05:50:00,1.77012,1.77052,1.77012,1.77052,1888469.0
2009-02-02 05:51:00,1.77052,1.77053,1.77018,1.7703,5362240.0
2009-02-02 05:52:00,1.77014,1.77023,1.77012,1.77023,638791.0
2009-02-02 05:53:00,1.77014,1.77014,1.76988,1.76988,4117175.0
2009-02-02 05:54:00,1.76989,1.77001,1.76987,1.76987,3531886.0
2009-02-02 05:55:00,1.76973,1.76979,1.76969,1.76969,5908154.0
2009-02-02 05:56:00,1.76964,1.76964,1.76927,1.76927,1117666.0
2009-02-02 05:57:00,1.76904,1.76904,1.76853,1.76853,7368438.0
2009-02-02 05:58:00,1.76844,1.76844,1.76832,1.76835,4685369.0
2009-02-02 05:59:00,1.76845,1.76855,1.76841,1.76841,7043875.0
2009-02-02 06:00:00,1.76829,1.76833,1.76814,1.76831,3187597.0
2009-02-02 06:01:00,1.76842,1.76868,1.76828,1.76868,1469170.0
2009-02-02 06:02:00,1.76855,1.76864,1.76829,1.76829,22208482.0
2009-02-02 06:03:00,1.76812,1.76879,1.76812,1.76879,8363150.0
2009-02-02 06:04:00,1.76886,1.76907,1.76878,1.76907,5297077.0
2009-02-02 06:05:00,1.76911,1.76983,1.76911,1.76959,4641966.0
2009-02-02 06:06:00,1.76943,1.76972,1.76943,1.76972,6419907.0
2009-02-02 06:07:00,1.76973,1.76973,1.7693,1.76962,11632176.0
2009-02-02 06:08:00,1.76963,1.76963,1.76933,1.76933,4907184.0
2009-02-02 06:09:00,1.76916,1.76921,1.76909,1.76914,10085809.0
2009-02-02 06:10:00,1.76909,1.76915,1.76905,1.76905,4558385.0
2009-02-02 06:11:00,1.76918,1.76945,1.76918,1.76945,15895365.0
2009-02-02 06:12:00,1.76943,1.76948,1.76941,1.76941,7084221.0
2009-02-02 06:13:00,1.76936,1.76936,1.76918,1.76918,2724924.0
2009-02-02 06:14:00,1.76921,1.7693,1.76917,1.76927,8917012.0
2009-02-02 06:15:00,1.76911,1.76926,1.76911,1.76918,17687994.0
2009-02-02 06:16:00,1.7692,1.7692,1.76909,1.7691,6672910.0
2009-02-02 06:17:00,1.7692,1.76976,1.7692,1.76976,5474953.0
2009-02-02 06:18:00,1.7698,1.77014,1.7698,1.77014,6050720.0
2009-02-02 06:19:00,1.77016,1.77024,1.77003,1.77003,3828000.0
2009-02-02 06:20:00,1.76986,1.76986,1.76928,1.76971,2155995.0
2009-02-02 06:21:00,1.76961,1.76961,1.76949,1.7695,4758206.0
2009-02-02 06:22:00,1.76951,1.76972,1.76951,1.7696,7132449.0
2009-02-02 06:23:00,1.76957,1.76964,1.76951,1.76951,2301360.0
2009-02-02 06:24:00,1.76949,1.76953,1.76939,1.7694,3855583.0
2009-02-02 06:25:00,1.76931,1.76931,1.76907,1.76928,9662133.0
2009-02-02 06:26:00,1.76934,1.76934,1.76901,1.76925,1449872.0
2009-02-02 06:27:00,1.76919,1.76919,1.76902,1.76902,7319656.0
2009-02-02 06:28:00,1.76902,1.76902,1.76884,1.76897,5886300.0
2009-02-02 06:29:00,1.76889,1.76889,1.76835,1.76835,26242243.0
2009-02-02 06:30:00,1.76836,1.7686,1.76835,1.76835,6102487.0
2009-02-02 06:31:00,1.76837,1.7686,1.76837,1.76837,12698106.0
2009-02-02 06:32:00,1.76834,1.76856,1.76825,1.76856,3649208.0
2009-02-02 06:33:00,1.7686,1.76863,1.76856,1.76861,4965843.0
2009-02-02 06:34:00,1.76862,1.76862,1.76835,1.76844,5576859.0
2009-02-02 06:35:00,1.76842,1.76845,1.76831,1.76838,12260743.0
2009-02-02 06:36:00,1.76842,1.76857,1.76839,1.76857,5222060.0
2009-02-02 06:37:00,1.76852,1.76853,1.76843,1.76843,110396895.0
2009-02-02 06:38:00,1.76839,1.76848,1.76832,1.76846,5320010.0
2009-02-02 06:39:00,1.76848,1.76848,1.76827,1.7684,3020615.0
2009-02-02 06:40:00,1.76845,1.76924,1.76845,1.76924,4086722.0
2009-02-02 06:41:00,1.76907,1.76907,1.76861,1.76901,1798780.0
2009-02-02 06:42:00,1.76907,1.76909,1.76891,1.76909,53175595.0
2009-02-02 06:43:00,1.76925,1.76934,1.76923,1.76923,11613279.0
2009-02-02 06:44:00,1.76927,1.7695,1.76927,1.7695,9356241.0
2009-02-02 06:45:00,1.76948,1.76963,1.76947,1.76963,11463299.0
2009-02-02 06:46:00,1.76967,1.76979,1.76966,1.76966,7288354.0
2009-02-02 06:47:00,1.76986,1.77024,1.76971,1.77024,9074031.0
2009-02-02 06:48:00,1.77013,1.77032,1.77013,1.77026,16947033.0
2009-02-02 06:49:00,1.77039,1.77069,1.77039,1.77069,7509578.0
2009-02-02 06:50:00,1.77078,1.77084,1.77039,1.77062,3206364.0
2009-02-02 06:51:00,1.77068,1.77074,1.77066,1.77074,3164427.0
2009-02-02 06:52:00,1.77075,1.77088,1.77067,1.77085,3774298.0
2009-02-02 06:53:00,1.77082,1.77083,1.77038,1.77075,3486064.0
2009-02-02 06:54:00,1.77082,1.77135,1.77082,1.77135,5332316.0
2009-02-02 06:55:00,1.77152,1.77174,1.7715,1.77174,7730373.0
2009-02-02 06:56:00,1.77184,1.77209,1.77183,1.77209,5209213.0
2009-02-02 06:57:00,1.77201,1.77253,1.77179,1.77239,9841316.0
2009-02-02 06:58:00,1.77235,1.77235,1.772,1.77221,4170792.0
2009-02-02 06:59:00,1.77201,1.77215,1.77194,1.77194,9763550.0
2009-02-02 07:00:00,1.77196,1.77209,1.7716,1.77209,7823220.0
2009-02-02 07:01:00,1.77206,1.77206,1.7718,1.77192,8195954.0
2009-02-02 07:02:00,1.77187,1.77187,1.77165,1.7717,4191173.0
2009-02-02 07:03:00,1.77168,1.7718,1.77161,1.77161,3730860.0
2009-02-02 07:04:00,1.7715,1.77163,1.7715,1.77153,7081140.0
2009-02-02 07:05:00,1.77147,1.77152,1.77002,1.77152,2984319.0
2009-02-02 07:06:00,1.7715,1.77153,1.77124,1.77142,3143770.0
2009-02-02 07:07:00,1.77143,1.77143,1.77136,1.77136,5484954.0
2009-02-02 07:08:00,1.77113,1.77133,1.771,1.77133,7983267.0
2009-02-02 07:09:00,1.77125,1.77163,1.77125,1.77161,2795579.0
2009-02-02 07:10:00,1.77165,1.77211,1.77161,1.77211,7943663.0
2009-02-02 07:11:00,1.77202,1.77203,1.77163,1.77183,1817804.0
2009-02-02 07:12:00,1.77192,1.77223,1.77192,1.77212,3661772.0
2009-02-02 07:13:00,1.77211,1.77215,1.77209,1.77214,12839453.0
2009-02-02 07:14:00,1.77203,1.77222,1.77203,1.77207,2006622.0
2009-02-02 07:15:00,1.77208,1.7721,1.77185,1.77185,14699090.0
2009-02-02 07:16:00,1.77236,1.77302,1.77236,1.77302,5454844.0
2009-02-02 07:17:00,1.77307,1.77375,1.77307,1.77375,5097658.0
2009-02-02 07:18:00,1.77384,1.77407,1.77384,1.77388,55971778.0
2009-02-02 07:19:00,1.7741,1.77452,1.7741,1.77452,18201328.0
2009-02-02 07:20:00,1.77444,1.7749,1.77444,1.7749,9050505.0
2009-02-02 07:21:00,1.77488,1.77489,1.77482,1.77487,3505058.0
2009-02-02 07:22:00,1.77479,1.77479,1.77448,1.77448,4937191.0
2009-02-02 07:23:00,1.77448,1.77474,1.77429,1.77474,5784146.0
2009-02-02 07:24:00,1.77463,1.77463,1.77446,1.77446,6769094.0
2009-02-02 07:25:00,1.77442,1.77442,1.77434,1.77442,7914088.0
2009-02-02 07:26:00,1.77444,1.77467,1.77427,1.77427,12934041.0
2009-02-02 07:27:00,1.77439,1.77457,1.77422,1.77422,8132775.0
2009-02-02 07:28:00,1.77419,1.77427,1.77417,1.77427,9094056.0
2009-02-02 07:29:00,1.77422,1.77422,1.77415,1.77415,13150358.0
2009-02-02 07:30:00,1.77424,1.7749,1.77422,1.7749,16644564.0
2009-02-02 07:31:00,1.77506,1.77558,1.77506,1.77547,3051366.0
2009-02-02 07:32:00,1.77551,1.77585,1.77551,1.77585,4367359.0
2009-02-02 07:33:00,1.77615,1.77615,1.77592,1.77592,16832626.0
2009-02-02 07:34:00,1.77592,1.77597,1.77584,1.77593,3912806.0
2009-02-02 07:35:00,1.77575,1.77575,1.77532,1.77532,7173064.0
2009-02-02 07:36:00,1.7753,1.77532,1.77506,1.77513,2492149.0
2009-02-02 07:37:00,1.77507,1.77507,1.77492,1.77499,15233064.0
2009-02-02 07:38:00,1.77496,1.77519,1.77492,1.77519,6348278.0
2009-02-02 07:39:00,1.7753,1.77547,1.7751,1.77547,8366934.0
2009-02-02 07:40:00,1.77561,1.77574,1.77554,1.77554,5984687.0
2009-02-02 07:41:00,1.77569,1.77607,1.77561,1.77605,3365388.0
2009-02-02 07:42:00,1.7762,1.77657,1.7762,1.77657,7138940.0
2009-02-02 07:43:00,1.77672,1.77702,1.77669,1.77686,7091729.0
2009-02-02 07:44:00,1.77682,1.77693,1.77663,1.77693,13706916.0
2009-02-02 07:45:00,1.77708,1.77754,1.77708,1.77754,1675212.0
2009-02-02 07:46:00,1.77744,1.77744,1.77677,1.77677,15583694.0
2009-02-02 07:47:00,1.77674,1.77674,1.77608,1.77608,63418398.0
2009-02-02 07:48:00,1.77616,1.77633,1.77599,1.7762,2452410.0
2009-02-02 07:49:00,1.77629,1.77642,1.77628,1.77642,2476014.0
2009-02-02 07:50:00,1.77633,1.77633,1.77602,1.77621,37416624.0
2009-02-02 07:51:00,1.77622,1.77624,1.77609,1.77624,12999984.0
2009-02-02 07:52:00,1.77627,1.77655,1.77624,1.77655,5789615.0
2009-02-02 07:53:00,1.77659,1.77664,1.77649,1.77664,5898409.0
2009-02-02 07:54:00,1.77666,1.77674,1.77661,1.77671,2642926.0
2009-02-02 07:55:00,1.77665,1.77667,1.77654,1.77655,11025993.0
2009-02-02 07:56:00,1.77658,1.77658,1.77651,1.77651,11145816.0
2009-02-02 07:57:00,1.77645,1.77645,1.77622,1.77627,7741894.0
2009-02-02 07:58:00,1.77624,1.77626,1.77614,1.77614,3830540.0
2009-02-02 07:59:00,1.77607,1.77607,1.77588,1.77591,50728817.0
2009-02-02 08:00:00,1.77571,1.77571,1.77554,1.77554,731744.0
2009-02-02 08:01:00,1.77549,1.77549,1.77506,1.77506,4143912.0
2009-02-02 08:02:00,1.77498,1.77498,1.77474,1.77488,1038785.0
2009-02-02 08:03:00,1.77485,1.77485,1.77476,1.77482,21487884.0
2009-02-02 08:04:00,1.77479,1.77482,1.77463,1.77471,5458935.0
2009-02-02 08:05:00,1.77452,1.77452,1.7741,1.77413,15027522.0
2009-02-02 08:06:00,1.77408,1.77408,1.77344,1.77344,7767141.0
2009-02-02 08:07:00,1.77326,1.77326,1.77291,1.77311,7184540.0
2009-02-02 08:08:00,1.77316,1.77316,1.77253,1.77253,13886906.0
2009-02-02 08:09:00,1.77255,1.77285,1.77255,1.77285,1793009.0
2009-02-02 08:10:00,1.77292,1.77307,1.7729,1.77297,7592224.0
2009-02-02 08:11:00,1.77277,1.77277,1.77213,1.77213,4149154.0
2009-02-02 08:12:00,1.77202,1.77202,1.77185,1.77185,2310704.0
2009-02-02 08:13:00,1.77166,1.7721,1.77127,1.7721,7007871.0
2009-02-02 08:14:00,1.77236,1.77265,1.77236,1.77255,2415693.0
2009-02-02 08:15:00,1.77252,1.77252,1.77237,1.77249,8027954.0
2009-02-02 08:16:00,1.77262,1.77299,1.77262,1.77299,7661763.0
2009-02-02 08:17:00,1.773,1.77309,1.77277,1.77277,20663381.0
2009-02-02 08:18:00,1.77255,1.77266,1.77231,1.77231,2997476.0
2009-02-02 08:19:00,1.77182,1.77211,1.77128,1.77128,12313847.0
2009-02-02 08:20:00,1.77165,1.77178,1.7713,1.7713,6230372.0
2009-02-02 08:21:00,1.77124,1.77139,1.77123,1.77139,9124424.0
2009-02-02 08:22:00,1.77141,1.77153,1.7714,1.77145,10377638.0
2009-02-02 08:23:00,1.77148,1.77162,1.77148,1.77162,31544988.0
2009-02-02 08:24:00,1.7717,1.77207,1.7717,1.77207,6079335.0
2009-02-02 08:25:00,1.77216,1.77237,1.77188,1.77237,17483082.0
2009-02-02 08:26:00,1.77247,1.77268,1.77225,1.77255,6848728.0
2009-02-02 08:27:00,1.77257,1.77302,1.77229,1.77302,5356774.0
2009-02-02 08:28:00,1.77306,1.77318,1.77303,1.77303,25004393.0
2009-02-02 08:29:00,1.77307,1.77312,1.77286,1.77312,3297141.0
2009-02-02 08:30:00,1.77324,1.77374,1.77324,1.77374,8481612.0
2009-02-02 08:31:00,1.77394,1.77472,1.77394,1.7747,3939463.0
2009-02-02 08:32:00,1.77463,1.77463,1.77415,1.77415,3511267.0
2009-02-02 08:33:00,1.77405,1.77405,1.77379,1.77379,36622368.0
2009-02-02 08:34:00,1.77377,1.77395,1.77377,1.77384,6335503.0
2009-02-02 08:35:00,1.77383,1.77383,1.77371,1.77371,2933224.0
2009-02-02 08:36:00,1.77366,1.77366,1.77321,1.77357,3614648.0
2009-02-02 08:37:00,1.77348,1.77348,1.77307,1.77307,7987732.0
2009-02-02 08:38:00,1.77298,1.77314,1.77295,1.773,4691031.0
2009-02-02 08:39:00,1.77294,1.77294,1.77258,1.77258,14478672.0
2009-02-02 08:40:00,1.77236,1.77248,1.77223,1.77233,7611462.0
2009-02-02 08:41:00,1.77215,1.77215,1.77184,1.77201,3233010.0
2009-02-02 08:42:00,1.77181,1.77181,1.77133,1.77152,10024326.0
2009-02-02 08:43:00,1.77154,1.7717,1.77154,1.77155,4221415.0
2009-02-02 08:44:00,1.77162,1.77168,1.77158,1.77163,2888031.0
2009-02-02 08:45:00,1.77165,1.77188,1.77165,1.77186,74520923.0
2009-02-02 08:46:00,1.77185,1.77199,1.77185,1.7719,7902871.0
2009-02-02 08:47:00,1.77193,1.77193,1.77151,1.77151,4639417.0
2009-02-02 08:48:00,1.77133,1.77133,1.77055,1.77062,3086564.0
2009-02-02 08:49:00,1.77061,1.77061,1.77014,1.77036,3799671.0
2009-02-02 08:50:00,1.77057,1.77111,1.77057,1.77111,8330694.0
2009-02-02 08:51:00,1.77125,1.77162,1.77125,1.77131,7918314.0
2009-02-02 08:52:00,1.77126,1.77133,1.77082,1.77082,22150997.0
2009-02-02 08:53:00,1.77074,1.77074,1.76908,1.76923,214594648.0
2009-02-02 08:54:00,1.76923,1.7695,1.76921,1.7695,5284415.0
2009-02-02 08:55:00,1.76969,1.76982,1.76966,1.76971,5815781.0
2009-02-02 08:56:00,1.76962,1.76963,1.76928,1.76928,5127867.0
2009-02-02 08:57:00,1.76922,1.76922,1.76899,1.76914,20493429.0
2009-02-02 08:58:00,1.76921,1.76932,1.76919,1.76932,2922568.0
2009-02-02 08:59:00,1.76931,1.76931,1.76855,1.76855,3436862.0
2009-02-02 09:00:00,1.7685,1.7685,1.76775,1.76775,8873615.0
2009-02-02 09:01:00,1.76774,1.76789,1.76753,1.76789,1934001.0
2009-02-02 09:02:00,1.76795,1.76823,1.76794,1.76823,9522621.0
2009-02-02 09:03:00,1.76845,1.76845,1.76815,1.76815,2905900.0
2009-02-02 09:04:00,1.7679,1.7679,1.76752,1.76752,5543594.0
2009-02-02 09:05:00,1.7676,1.76792,1.7676,1.76792,34035916.0
2009-02-02 09:06:00,1.76791,1.76833,1.76662,1.76833,4314615.0
2009-02-02 09:07:00,1.76845,1.76855,1.76839,1.76855,3564890.0
2009-02-02 09:08:00,1.7685,1.76911,1.7685,1.76911,19381421.0
2009-02-02 09:09:00,1.76924,1.76978,1.76924,1.76978,5550219.0
2009-02-02 09:10:00,1.76974,1.76974,1.76934,1.76934,15677833.0
2009-02-02 09:11:00,1.76946,1.76981,1.76943,1.76943,6280386.0
2009-02-02 09:12:00,1.76937,1.76939,1.76906,1.76906,6912913.0
2009-02-02 09:13:00,1.7691,1.76921,1.76878,1.76878,44516264.0
2009-02-02 09:14:00,1.76858,1.76858,1.76829,1.76839,1784378.0
2009-02-02 09:15:00,1.76822,1.76822,1.76762,1.76766,8249760.0
2009-02-02 09:16:00,1.7676,1.7676,1.76733,1.76738,10265392.0
2009-02-02 09:17:00,1.76724,1.76724,1.76672,1.76672,120822641.0
2009-02-02 09:18:00,1.76649,1.76649,1.76576,1.76576,11740121.0
2009-02-02 09:19:00,1.76576,1.76579,1.76553,1.76553,8484191.0
2009-02-02 09:20:00,1.7653,1.7653,1.76469,1.76469,44148195.0
2009-02-02 09:21:00,1.76448,1.76448,1.76309,1.76309,36285860.0
2009-02-02 09:22:00,1.76295,1.76394,1.76295,1.76394,3752997.0
2009-02-02 09:23:00,1.76401,1.76433,1.76401,1.76433,2788359.0
2009-02-02 09:24:00,1.76456,1.76501,1.76438,1.76501,4795490.0
2009-02-02 09:25:00,1.76504,1.76548,1.76504,1.76548,9272334.0
2009-02-02 09:26:00,1.76563,1.76584,1.76563,1.76584,5675368.0
2009-02-02 09:27:00,1.76585,1.76621,1.76585,1.76621,1146978.0
2009-02-02 09:28:00,1.7661,1.7661,1.7658,1.76602,5282961.0
2009-02-02 09:29:00,1.76604,1.76626,1.76604,1.76626,1145212.0
2009-02-02 09:30:00,1.76642,1.76658,1.76642,1.76644,7111801.0
2009-02-02 09:31:00,1.76645,1.76674,1.76645,1.76674,16710418.0
2009-02-02 09:32:00,1.7669,1.76778,1.7669,1.76778,18902306.0
2009-02-02 09:33:00,1.76793,1.76811,1.76793,1.76811,13542160.0
2009-02-02 09:34:00,1.76805,1.76805,1.76786,1.76802,3149968.0
2009-02-02 09:35:00,1.768,1.76812,1.76783,1.76807,18900871.0
2009-02-02 09:36:00,1.76805,1.76805,1.76759,1.76776,7950994.0
2009-02-02 09:37:00,1.76791,1.76813,1.76782,1.76813,8681314.0
2009-02-02 09:38:00,1.76814,1.76816,1.76808,1.76812,13186746.0
2009-02-02 09:39:00,1.76803,1.76803,1.76797,1.76797,4397375.0
2009-02-02 09:40:00,1.76789,1.76789,1.76753,1.76789,3848491.0
2009-02-02 09:41:00,1.76779,1.7678,1.76725,1.76725,7116778.0
2009-02-02 09:42:00,1.76727,1.76727,1.76709,1.76709,3481001.0
2009-02-02 09:43:00,1.76692,1.76692,1.76652,1.76654,11529131.0
2009-02-02 09:44:00,1.76639,1.76643,1.76604,1.76604,5605412.0
2009-02-02 09:45:00,1.76585,1.76597,1.76582,1.76597,575558.0
2009-02-02 09:46:00,1.76597,1.76609,1.76566,1.76566,2295483.0
2009-02-02 09:47:00,1.76545,1.76565,1.76545,1.76557,7209221.0
2009-02-02 09:48:00,1.76567,1.7657,1.76551,1.76563,8597515.0
2009-02-02 09:49:00,1.76568,1.76591,1.7655,1.7655,45741076.0
2009-02-02 09:50:00,1.76534,1.76548,1.76516,1.76548,16108708.0
2009-02-02 09:51:00,1.76552,1.76561,1.76547,1.76556,44720350.0
2009-02-02 09:52:00,1.76558,1.76558,1.76548,1.76556,4037713.0
2009-02-02 09:53:00,1.76551,1.7656,1.76517,1.7656,9288591.0
2009-02-02 09:54:00,1.76566,1.76576,1.76552,1.76552,38565802.0
2009-02-02 09:55:00,1.76551,1.76556,1.76539,1.76539,3625736.0
2009-02-02 09:56:00,1.76533,1.76533,1.76516,1.76521,16946575.0
2009-02-02 09:57:00,1.7652,1.76521,1.76498,1.76498,7172022.0
2009-02-02 09:58:00,1.76476,1.76476,1.76318,1.76318,4595199.0
2009-02-02 09:59:00,1.76297,1.76297,1.762,1.762,7760956.0
2009-02-02 10:00:00,1.76189,1.76189,1.7612,1.7612,4863752.0
2009-02-02 10:01:00,1.76121,1.76121,1.75951,1.75954,35519450.0
2009-02-02 10:02:00,1.75926,1.75982,1.75926,1.75982,13185820.0
2009-02-02 10:03:00,1.75979,1.76055,1.75965,1.76055,4275050.0
2009-02-02 10:04:00,1.76061,1.76061,1.76014,1.76014,6902278.0
2009-02-02 10:05:00,1.76011,1.76036,1.75974,1.76036,4571492.0
2009-02-02 10:06:00,1.75976,1.75996,1.75971,1.75994,2440013.0
2009-02-02 10:07:00,1.75997,1.75997,1.75982,1.75996,18819622.0
2009-02-02 10:08:00,1.75993,1.76017,1.75987,1.75987,7745304.0
2009-02-02 10:09:00,1.75992,1.76004,1.7595,1.75986,5845054.0
2009-02-02 10:10:00,1.75988,1.76047,1.75988,1.76047,6666656.0
2009-02-02 10:11:00,1.76048,1.76048,1.75993,1.75993,1724692.0
2009-02-02 10:12:00,1.76002,1.76002,1.75965,1.75965,11654271.0
2009-02-02 10:13:00,1.75964,1.75964,1.75737,1.7576,72377984.0
2009-02-02 10:14:00,1.75752,1.75752,1.75664,1.75664,6128228.0
2009-02-02 10:15:00,1.75656,1.75664,1.75654,1.75659,6352269.0
2009-02-02 10:16:00,1.75675,1.75722,1.75675,1.75717,15092508.0
2009-02-02 10:17:00,1.75716,1.75737,1.75705,1.75705,5004722.0
2009-02-02 10:18:00,1.75702,1.75728,1.75691,1.75728,108477398.0
2009-02-02 10:19:00,1.75732,1.75746,1.75729,1.75729,56285376.0
2009-02-02 10:20:00,1.75719,1.75772,1.75719,1.75772,4083293.0
2009-02-02 10:21:00,1.75777,1.75808,1.75777,1.75808,12981757.0
2009-02-02 10:22:00,1.75808,1.75812,1.75801,1.75808,22973218.0
2009-02-02 10:23:00,1.75798,1.75798,1.75767,1.75767,1832284.0
2009-02-02 10:24:00,1.75813,1.75829,1.75812,1.75817,5908376.0
2009-02-02 10:25:00,1.75827,1.75889,1.75827,1.75889,8244140.0
2009-02-02 10:26:00,1.75906,1.75918,1.75902,1.75914,5597975.0
2009-02-02 10:27:00,1.7594,1.76002,1.7594,1.76002,6696893.0
2009-02-02 10:28:00,1.76016,1.76052,1.76016,1.76047,11687995.0
2009-02-02 10:29:00,1.76053,1.76053,1.75999,1.75999,3605882.0
2009-02-02 10:30:00,1.7597,1.75976,1.75959,1.75971,5521463.0
2009-02-02 10:31:00,1.7598,1.76007,1.7598,1.76007,12307896.0
2009-02-02 10:32:00,1.76009,1.76053,1.75996,1.76053,2738324.0
2009-02-02 10:33:00,1.76048,1.76048,1.75963,1.75963,9388055.0
2009-02-02 10:34:00,1.75974,1.75994,1.75964,1.75964,12186053.0
2009-02-02 10:35:00,1.75939,1.75939,1.75893,1.75893,6595548.0
2009-02-02 10:36:00,1.75901,1.75901,1.75872,1.75874,7440376.0
2009-02-02 10:37:00,1.75865,1.75865,1.75827,1.75827,10881531.0
2009-02-02 10:38:00,1.75832,1.75842,1.75797,1.75797,901107.0
2009-02-02 10:39:00,1.75796,1.75796,1.75771,1.75771,3842483.0
2009-02-02 10:40:00,1.75767,1.75767,1.75737,1.75737,5538190.0
2009-02-02 10:41:00,1.75739,1.75739,1.75716,1.75718,3573217.0
2009-02-02 10:42:00,1.75701,1.75701,1.75664,1.75695,4619406.0
2009-02-02 10:43:00,1.75702,1.75702,1.75677,1.75696,11675439.0
2009-02-02 10:44:00,1.75729,1.75764,1.75729,1.75739,6590112.0
2009-02-02 10:45:00,1.7575,1.75762,1.75742,1.75751,5413821.0
2009-02-02 10:46:00,1.75772,1.75783,1.75752,1.75752,2213433.0
2009-02-02 10:47:00,1.75737,1.75765,1.75712,1.75765,62124048.0
2009-02-02 10:48:00,1.75772,1.7581,1.75772,1.75797,2069406.0
2009-02-02 10:49:00,1.75794,1.75808,1.75768,1.75788,3911823.0
2009-02-02 10:50:00,1.75783,1.75785,1.75711,1.75711,2661736.0
2009-02-02 10:51:00,1.75694,1.7571,1.75645,1.7571,3911989.0
2009-02-02 10:52:00,1.75704,1.75788,1.75704,1.75788,7955976.0
2009-02-02 10:53:00,1.75796,1.75842,1.75795,1.75842,3821597.0
2009-02-02 10:54:00,1.75844,1.75886,1.75844,1.75886,6857705.0
2009-02-02 10:55:00,1.75887,1.75916,1.75884,1.75916,1843079.0
2009-02-02 10:56:00,1.75943,1.75967,1.75887,1.75967,14433887.0
2009-02-02 10:57:00,1.75963,1.75963,1.75944,1.75944,65023392.0
2009-02-02 10:58:00,1.75944,1.75966,1.75933,1.75966,2076925.0
2009-02-02 10:59:00,1.75972,1.76001,1.75966,1.76001,3324802.0
2009-02-02 11:00:00,1.76006,1.76027,1.76006,1.76027,16151495.0
2009-02-02 11:01:00,1.76031,1.76119,1.76031,1.76078,22816440.0
2009-02-02 11:02:00,1.76067,1.76071,1.76021,1.76021,3857259.0
2009-02-02 11:03:00,1.76006,1.76006,1.75927,1.75955,64046565.0
2009-02-02 11:04:00,1.75929,1.75937,1.75903,1.75937,2028402.0
2009-02-02 11:05:00,1.75954,1.75957,1.7594,1.75949,7494704.0
2009-02-02 11:06:00,1.75935,1.75935,1.75923,1.75923,3215904.0
2009-02-02 11:07:00,1.75918,1.75928,1.75888,1.75921,9981125.0
2009-02-02 11:08:00,1.75917,1.75917,1.75893,1.75893,7006433.0
2009-02-02 11:09:00,1.75872,1.75872,1.75809,1.75809,6797572.0
2009-02-02 11:10:00,1.75796,1.75813,1.75761,1.75813,1103338.0
2009-02-02 11:11:00,1.7582,1.75841,1.75819,1.75841,1050212.0
2009-02-02 11:12:00,1.75843,1.75885,1.75841,1.75885,3715667.0
2009-02-02 11:13:00,1.75892,1.75916,1.75888,1.75915,6319940.0
2009-02-02 11:14:00,1.75926,1.75947,1.75892,1.75947,3013407.0
2009-02-02 11:15:00,1.75954,1.76067,1.75954,1.76016,86313279.0
2009-02-02 11:16:00,1.75981,1.7599,1.7595,1.7599,9539035.0
2009-02-02 11:17:00,1.75994,1.75994,1.75942,1.75942,1150093.0
2009-02-02 11:18:00,1.75922,1.75922,1.75835,1.75835,10835467.0
2009-02-02 11:19:00,1.7582,1.75871,1.7582,1.75871,4275766.0
2009-02-02 11:20:00,1.75904,1.75932,1.75904,1.75928,10692442.0
2009-02-02 11:21:00,1.75938,1.75973,1.75935,1.75962,2377369.0
2009-02-02 11:22:00,1.75958,1.75958,1.75938,1.75941,6357676.0
2009-02-02 11:23:00,1.75919,1.75919,1.75868,1.75868,6261786.0
2009-02-02 11:24:00,1.75855,1.75855,1.75817,1.75823,11260532.0
2009-02-02 11:25:00,1.75823,1.75834,1.75813,1.75832,7051713.0
2009-02-02 11:26:00,1.75838,1.75902,1.75838,1.75902,7109929.0
2009-02-02 11:27:00,1.75903,1.75921,1.75881,1.75921,129087400.0
2009-02-02 11:28:00,1.75938,1.75982,1.75936,1.75982,3868116.0
2009-02-02 11:29:00,1.7601,1.76096,1.7601,1.76096,307196880.0
2009-02-02 11:30:00,1.76099,1.76134,1.76099,1.76134,7710548.0
2009-02-02 11:31:00,1.76129,1.76129,1.76013,1.76013,7539259.0
2009-02-02 11:32:00,1.75992,1.75992,1.75952,1.75952,8400048.0
2009-02-02 11:33:00,1.75937,1.75937,1.75613,1.75644,53124885.0
2009-02-02 11:34:00,1.75647,1.7565,1.75611,1.75611,1210683.0
2009-02-02 11:35:00,1.75584,1.75599,1.75579,1.75599,25757101.0
2009-02-02 11:36:00,1.756,1.7564,1.756,1.7564,3986298.0
2009-02-02 11:37:00,1.75645,1.75682,1.75645,1.75665,2872649.0
2009-02-02 11:38:00,1.75677,1.75718,1.75677,1.75694,2877387.0
2009-02-02 11:39:00,1.757,1.757,1.75669,1.75688,2404928.0
2009-02-02 11:40:00,1.75683,1.75683,1.7565,1.75653,3116464.0
2009-02-02 11:41:00,1.75634,1.75634,1.75567,1.75567,18728126.0
2009-02-02 11:42:00,1.7556,1.75612,1.7556,1.75594,2198696.0
2009-02-02 11:43:00,1.75605,1.75631,1.75593,1.75631,9514090.0
2009-02-02 11:44:00,1.75623,1.75623,1.75573,1.75573,5971889.0
2009-02-02 11:45:00,1.75582,1.75648,1.75582,1.75648,100866292.0
2009-02-02 11:46:00,1.75641,1.75644,1.75627,1.75644,3484533.0
2009-02-02 11:47:00,1.75639,1.7564,1.75595,1.75619,2798985.0
2009-02-02 11:48:00,1.75629,1.75648,1.75629,1.75644,3237171.0
2009-02-02 11:49:00,1.75659,1.75669,1.75648,1.75648,11705424.0
2009-02-02 11:50:00,1.75643,1.75643,1.75602,1.75608,7097166.0
2009-02-02 11:51:00,1.75602,1.75602,1.75529,1.75535,17402422.0
2009-02-02 11:52:00,1.75525,1.75525,1.75487,1.75511,7549306.0
2009-02-02 11:53:00,1.75519,1.75591,1.75519,1.75591,21175800.0
2009-02-02 11:54:00,1.75606,1.75622,1.75606,1.75613,7520104.0
2009-02-02 11:55:00,1.75609,1.75609,1.75585,1.75591,63298452.0
2009-02-02 11:56:00,1.75585,1.75588,1.75573,1.75573,5026007.0
2009-02-02 11:57:00,1.75593,1.75621,1.75578,1.75578,2831347.0
2009-02-02 11:58:00,1.7559,1.7559,1.7554,1.75559,1632863.0
2009-02-02 11:59:00,1.75563,1.75592,1.75563,1.75592,3002478.0
2009-02-02 12:00:00,1.75596,1.75596,1.75582,1.75582,10092610.0
2009-02-02 12:01:00,1.75601,1.75612,1.75591,1.75591,180763167.0
2009-02-02 12:02:00,1.75579,1.75579,1.75559,1.75559,12001642.0
2009-02-02 12:03:00,1.75561,1.75575,1.75559,1.75572,9944668.0
2009-02-02 12:04:00,1.75569,1.75622,1.75569,1.75622,9249505.0
2009-02-02 12:05:00,1.75637,1.75671,1.75637,1.7566,1128280.0
2009-02-02 12:06:00,1.75651,1.75688,1.75645,1.75688,63096352.0
2009-02-02 12:07:00,1.75693,1.75705,1.75662,1.75682,2294072.0
2009-02-02 12:08:00,1.75686,1.75718,1.75686,1.75718,7904732.0
2009-02-02 12:09:00,1.75726,1.75807,1.75726,1.75807,1442666.0
2009-02-02 12:10:00,1.75813,1.75869,1.75813,1.75869,3579731.0
2009-02-02 12:11:00,1.75895,1.76059,1.75895,1.76044,68265240.0
2009-02-02 12:12:00,1.76041,1.76068,1.76041,1.76062,9629575.0
2009-02-02 12:13:00,1.76034,1.76034,1.76001,1.76028,42366092.0
2009-02-02 12:14:00,1.76022,1.76022,1.75982,1.75982,2249288.0
2009-02-02 12:15:00,1.75973,1.75985,1.75971,1.75977,13160849.0
2009-02-02 12:16:00,1.7599,1.76063,1.7599,1.76063,9927237.0
2009-02-02 12:17:00,1.76065,1.76078,1.76059,1.76071,151954806.0
2009-02-02 12:18:00,1.7609,1.76153,1.7609,1.76153,3179798.0
2009-02-02 12:19:00,1.76156,1.76182,1.76156,1.76173,6520445.0
2009-02-02 12:20:00,1.76179,1.76227,1.76179,1.76227,30198031.0
2009-02-02 12:21:00,1.76235,1.76243,1.76231,1.76231,3075249.0
2009-02-02 12:22:00,1.76246,1.76325,1.76239,1.76325,6323070.0
2009-02-02 12:23:00,1.76346,1.76388,1.76344,1.76386,4109361.0
2009-02-02 12:24:00,1.76393,1.76411,1.76393,1.76401,8236705.0
2009-02-02 12:25:00,1.76389,1.76389,1.76369,1.76375,3631220.0
2009-02-02 12:26:00,1.76391,1.76407,1.76384,1.76395,2673409.0
2009-02-02 12:27:00,1.76375,1.76375,1.7636,1.76368,17561352.0
2009-02-02 12:28:00,1.76366,1.76366,1.76343,1.76343,5082298.0
2009-02-02 12:29:00,1.76323,1.76323,1.7628,1.76303,3248981.0
2009-02-02 12:30:00,1.76307,1.76315,1.76262,1.7629,5474702.0
2009-02-02 12:31:00,1.76278,1.76278,1.76072,1.76072,89797640.0
2009-02-02 12:32:00,1.76091,1.76131,1.76091,1.76131,8364275.0
2009-02-02 12:33:00,1.76138,1.76156,1.76134,1.76156,5739648.0
2009-02-02 12:34:00,1.76173,1.76216,1.76173,1.76216,4547094.0
2009-02-02 12:35:00,1.76225,1.76232,1.76203,1.76232,3299223.0
2009-02-02 12:36:00,1.76248,1.7628,1.76248,1.7628,5817241.0
2009-02-02 12:37:00,1.76296,1.7634,1.76252,1.7634,1445385.0
2009-02-02 12:38:00,1.7634,1.7634,1.76302,1.76302,9741181.0
2009-02-02 12:39:00,1.76286,1.76286,1.76214,1.76214,2723420.0
2009-02-02 12:40:00,1.76177,1.76187,1.7616,1.7616,18590445.0
2009-02-02 12:41:00,1.7615,1.7615,1.76101,1.76101,4563761.0
2009-02-02 12:42:00,1.76092,1.76121,1.76092,1.76121,8116334.0
2009-02-02 12:43:00,1.76121,1.76146,1.76086,1.76086,218853970.0
2009-02-02 12:44:00,1.76071,1.76081,1.76054,1.76054,15350457.0
2009-02-02 12:45:00,1.76053,1.76053,1.76019,1.76041,5481839.0
2009-02-02 12:46:00,1.76027,1.76036,1.76005,1.76036,11130662.0
2009-02-02 12:47:00,1.76045,1.76113,1.76045,1.76073,4768159.0
2009-02-02 12:48:00,1.76075,1.76088,1.76049,1.76088,8843173.0
2009-02-02 12:49:00,1.761,1.76213,1.761,1.76213,2292701.0
2009-02-02 12:50:00,1.76219,1.76248,1.76214,1.76239,14380922.0
2009-02-02 12:51:00,1.76241,1.76289,1.76241,1.76289,7303634.0
2009-02-02 12:52:00,1.76281,1.76296,1.76274,1.76274,6225830.0
2009-02-02 12:53:00,1.76271,1.7628,1.76231,1.7628,10880960.0
2009-02-02 12:54:00,1.76284,1.76308,1.76284,1.76308,2075035.0
2009-02-02 12:55:00,1.76312,1.76344,1.76312,1.76344,9131847.0
2009-02-02 12:56:00,1.76337,1.76337,1.76301,1.76306,5466241.0
2009-02-02 12:57:00,1.76291,1.76324,1.76291,1.76324,3281294.0
2009-02-02 12:58:00,1.76336,1.76336,1.76301,1.76301,23860521.0
2009-02-02 12:59:00,1.7631,1.7632,1.76265,1.76265,739905.0
2009-02-02 13:00:00,1.76258,1.76269,1.76252,1.76269,2721150.0
2009-02-02 13:01:00,1.7628,1.76321,1.7628,1.76321,8043861.0
2009-02-02 13:02:00,1.76329,1.76334,1.76317,1.76333,5718688.0
2009-02-02 13:03:00,1.76332,1.76337,1.7633,1.7633,53458104.0
2009-02-02 13:04:00,1.76328,1.76336,1.76321,1.76321,4521845.0
2009-02-02 13:05:00,1.76306,1.76306,1.76247,1.76252,424451.0
2009-02-02 13:06:00,1.76248,1.76248,1.76218,1.76219,5875989.0
2009-02-02 13:07:00,1.76215,1.76215,1.76178,1.76179,3357042.0
2009-02-02 13:08:00,1.76172,1.76238,1.76149,1.76238,995686.0
2009-02-02 13:09:00,1.76242,1.76242,1.76212,1.76222,5917010.0
2009-02-02 13:10:00,1.76211,1.76211,1.76097,1.76097,9812374.0
2009-02-02 13:11:00,1.7609,1.7611,1.7609,1.7611,1894422.0
2009-02-02 13:12:00,1.76103,1.76103,1.76052,1.76054,5793186.0
2009-02-02 13:13:00,1.76052,1.76052,1.75994,1.75994,4454193.0
2009-02-02 13:14:00,1.7597,1.75977,1.75946,1.75977,22551733.0
2009-02-02 13:15:00,1.75988,1.76017,1.75988,1.76017,11364735.0
2009-02-02 13:16:00,1.76029,1.7608,1.76029,1.76068,3079115.0
2009-02-02 13:17:00,1.76019,1.76044,1.76018,1.76018,67973990.0
2009-02-02 13:18:00,1.76012,1.76012,1.75963,1.76006,9299369.0
2009-02-02 13:19:00,1.76013,1.76026,1.76006,1.76024,2441205.0
2009-02-02 13:20:00,1.76014,1.76039,1.75989,1.76039,16401792.0
2009-02-02 13:21:00,1.76036,1.76038,1.76028,1.76035,9646835.0
2009-02-02 13:22:00,1.7605,1.76069,1.7605,1.76057,6170977.0
2009-02-02 13:23:00,1.76058,1.76074,1.76057,1.76073,11021900.0
2009-02-02 13:24:00,1.76059,1.76059,1.7603,1.76032,1720161.0
2009-02-02 13:25:00,1.76052,1.76209,1.76052,1.76158,11843456.0
2009-02-02 13:26:00,1.76166,1.7622,1.76166,1.7622,9824491.0
2009-02-02 13:27:00,1.7625,1.76256,1.76246,1.76256,51522744.0
2009-02-02 13:28:00,1.76258,1.76311,1.76258,1.76311,4192172.0
2009-02-02 13:29:00,1.76312,1.76337,1.76312,1.76337,2560318.0
2009-02-02 13:30:00,1.76336,1.76363,1.76336,1.76363,3112399.0
2009-02-02 13:31:00,1.7637,1.76427,1.76366,1.76366,11789834.0
2009-02-02 13:32:00,1.76361,1.76361,1.76343,1.76346,1133659.0
2009-02-02 13:33:00,1.76354,1.76366,1.76351,1.76352,11567253.0
2009-02-02 13:34:00,1.76347,1.76347,1.76332,1.76346,15043299.0
2009-02-02 13:35:00,1.76344,1.76349,1.76302,1.76316,5418453.0
2009-02-02 13:36:00,1.76286,1.76303,1.76267,1.76295,5183539.0
2009-02-02 13:37:00,1.76303,1.76303,1.76153,1.76153,4008709.0
2009-02-02 13:38:00,1.76132,1.76132,1.76053,1.76053,14399385.0
2009-02-02 13:39:00,1.76044,1.76044,1.75683,1.75683,5388628.0
2009-02-02 13:40:00,1.75671,1.75672,1.75642,1.75642,62762563.0
2009-02-02 13:41:00,1.75642,1.75642,1.75605,1.75637,120948262.0
2009-02-02 13:42:00,1.7562,1.7562,1.7555,1.7555,3079395.0
2009-02-02 13:43:00,1.75549,1.75549,1.75514,1.75514,13284736.0
2009-02-02 13:44:00,1.75509,1.75509,1.75474,1.75474,6775603.0
2009-02-02 13:45:00,1.75471,1.75471,1.75447,1.75447,8187105.0
2009-02-02 13:46:00,1.75447,1.75447,1.75414,1.75414,3127250.0
2009-02-02 13:47:00,1.75405,1.75406,1.75382,1.75383,1617038.0
2009-02-02 13:48:00,1.75366,1.75377,1.75341,1.75341,6888386.0
2009-02-02 13:49:00,1.75339,1.75339,1.75225,1.75225,7036380.0
2009-02-02 13:50:00,1.75214,1.75214,1.75192,1.75192,1344831.0
2009-02-02 13:51:00,1.75189,1.75194,1.75172,1.75194,4068769.0
2009-02-02 13:52:00,1.75198,1.75224,1.75198,1.75224,6951218.0
2009-02-02 13:53:00,1.75231,1.75278,1.75231,1.7527,3950764.0
2009-02-02 13:54:00,1.7526,1.75277,1.75258,1.75277,3141783.0
2009-02-02 13:55:00,1.75286,1.75296,1.7528,1.75287,1556338.0
2009-02-02 13:56:00,1.75277,1.75277,1.75218,1.75231,24485464.0
2009-02-02 13:57:00,1.75247,1.75257,1.75223,1.75257,36686656.0
2009-02-02 13:58:00,1.75267,1.75284,1.75255,1.75255,7500081.0
2009-02-02 13:59:00,1.75251,1.75251,1.75203,1.75203,14039349.0
2009-02-02 14:00:00,1.75216,1.75216,1.75069,1.75069,32510976.0
2009-02-02 14:01:00,1.75059,1.75059,1.75025,1.75025,9227441.0
2009-02-02 14:02:00,1.75028,1.75028,1.74877,1.74877,21179652.0
2009-02-02 14:03:00,1.7487,1.7487,1.74819,1.74819,11740773.0
2009-02-02 14:04:00,1.74832,1.7484,1.7479,1.7484,27130750.0
2009-02-02 14:05:00,1.74842,1.74874,1.74841,1.74874,1891214.0
2009-02-02 14:06:00,1.7486,1.74899,1.74744,1.74899,4528236.0
2009-02-02 14:07:00,1.74911,1.74911,1.74858,1.74869,12701924.0
2009-02-02 14:08:00,1.74862,1.74862,1.74839,1.74841,17694936.0
2009-02-02 14:09:00,1.74836,1.74836,1.74802,1.74802,4675139.0
2009-02-02 14:10:00,1.7478,1.74782,1.74699,1.74719,4161001.0
2009-02-02 14:11:00,1.74715,1.74718,1.74702,1.74718,5363808.0
2009-02-02 14:12:00,1.74743,1.74784,1.74743,1.74784,7468688.0
2009-02-02 14:13:00,1.74811,1.74847,1.74811,1.74831,35943936.0
2009-02-02 14:14:00,1.7481,1.7481,1.7475,1.7475,6793325.0
2009-02-02 14:15:00,1.74727,1.74727,1.7467,1.74679,4222851.0
2009-02-02 14:16:00,1.74672,1.74672,1.74635,1.74637,7070584.0
2009-02-02 14:17:00,1.7462,1.74627,1.74596,1.74596,14839986.0
2009-02-02 14:18:00,1.74598,1.74598,1.74577,1.74577,12222264.0
2009-02-02 14:19:00,1.74573,1.74573,1.74546,1.74547,6498693.0
2009-02-02 14:20:00,1.74543,1.74543,1.7447,1.74483,5254545.0
2009-02-02 14:21:00,1.74507,1.74522,1.74502,1.74512,5069939.0
2009-02-02 14:22:00,1.74512,1.74565,1.74512,1.74565,3850238.0
2009-02-02 14:23:00,1.74581,1.74587,1.74526,1.74526,7838132.0
2009-02-02 14:24:00,1.7452,1.7452,1.74491,1.74501,7825727.0
2009-02-02 14:25:00,1.74495,1.74495,1.74391,1.74391,9365296.0
2009-02-02 14:26:00,1.74393,1.74393,1.74317,1.74317,8882859.0
2009-02-02 14:27:00,1.74307,1.74307,1.74206,1.74233,11137513.0
2009-02-02 14:28:00,1.74246,1.74246,1.74216,1.74232,6518299.0
2009-02-02 14:29:00,1.74238,1.74238,1.742,1.742,2666146.0
2009-02-02 14:30:00,1.74202,1.7423,1.74202,1.7423,749825.0
2009-02-02 14:31:00,1.74239,1.74317,1.74239,1.74317,474648.0
2009-02-02 14:32:00,1.74328,1.74332,1.74308,1.74308,4994809.0
2009-02-02 14:33:00,1.74292,1.7431,1.74277,1.7428,23713319.0
2009-02-02 14:34:00,1.74291,1.74321,1.74291,1.74321,1733986.0
2009-02-02 14:35:00,1.74332,1.74378,1.74332,1.74372,4486293.0
2009-02-02 14:36:00,1.74338,1.74417,1.74338,1.74417,8093716.0
2009-02-02 14:37:00,1.74422,1.74537,1.74422,1.74537,10008420.0
2009-02-02 14:38:00,1.74542,1.74564,1.74541,1.74564,11305499.0
2009-02-02 14:39:00,1.7457,1.74669,1.7457,1.74669,25080090.0
2009-02-02 14:40:00,1.74663,1.74663,1.74649,1.74659,4514576.0
2009-02-02 14:41:00,1.74643,1.74643,1.74591,1.74591,49620316.0
2009-02-02 14:42:00,1.7459,1.7459,1.74538,1.74538,3388419.0
2009-02-02 14:43:00,1.74536,1.74536,1.745,1.745,5006778.0
2009-02-02 14:44:00,1.74468,1.7452,1.74427,1.7452,3219859.0
2009-02-02 14:45:00,1.74529,1.74544,1.74511,1.74511,2907375.0
2009-02-02 14:46:00,1.74512,1.74561,1.74512,1.74561,16255810.0
2009-02-02 14:47:00,1.74588,1.74616,1.74587,1.74598,27943590.0
2009-02-02 14:48:00,1.74622,1.74698,1.74622,1.74692,75953175.0
2009-02-02 14:49:00,1.74712,1.74737,1.74712,1.74722,7888995.0
2009-02-02 14:50:00,1.74713,1.7473,1.74711,1.7473,4142275.0
2009-02-02 14:51:00,1.74731,1.74747,1.74693,1.74693,25373052.0
2009-02-02 14:52:00,1.74728,1.74761,1.74717,1.74761,1628891.0
2009-02-02 14:53:00,1.74754,1.74799,1.74754,1.74799,4408392.0
2009-02-02 14:54:00,1.74804,1.74836,1.74804,1.74836,10393419.0
2009-02-02 14:55:00,1.74824,1.74863,1.74824,1.74858,7244243.0
2009-02-02 14:56:00,1.74869,1.74899,1.74869,1.74899,4196332.0
2009-02-02 14:57:00,1.74924,1.74953,1.74924,1.74953,1284068.0
2009-02-02 14:58:00,1.74957,1.74957,1.74944,1.74957,3475555.0
2009-02-02 14:59:00,1.74959,1.74997,1.74959,1.74997,6375472.0
2009-02-02 15:00:00,1.75014,1.75058,1.75014,1.75051,5909518.0
2009-02-02 15:01:00,1.75047,1.75155,1.75044,1.75118,19640050.0
2009-02-02 15:02:00,1.75122,1.75138,1.75115,1.75136,9326618.0
2009-02-02 15:03:00,1.75142,1.7523,1.75142,1.7523,9098616.0
2009-02-02 15:04:00,1.75244,1.75267,1.75243,1.75244,3633080.0
2009-02-02 15:05:00,1.75243,1.75248,1.7522,1.75245,3264954.0
2009-02-02 15:06:00,1.75222,1.75222,1.75175,1.75191,3022749.0
2009-02-02 15:07:00,1.75193,1.75223,1.75189,1.75223,1453489.0
2009-02-02 15:08:00,1.75238,1.75268,1.75238,1.75264,13845822.0
2009-02-02 15:09:00,1.7528,1.75488,1.7528,1.75481,32664480.0
2009-02-02 15:10:00,1.75491,1.75574,1.75491,1.75571,3892931.0
2009-02-02 15:11:00,1.75571,1.75584,1.75561,1.75561,10066903.0
2009-02-02 15:12:00,1.75556,1.75556,1.75496,1.75496,11095536.0
2009-02-02 15:13:00,1.75506,1.75506,1.75478,1.75478,22793189.0
2009-02-02 15:14:00,1.75452,1.75453,1.75408,1.75408,8436824.0
2009-02-02 15:15:00,1.75382,1.75422,1.7538,1.75422,3862961.0
2009-02-02 15:16:00,1.75433,1.75433,1.75371,1.75371,1176394.0
2009-02-02 15:17:00,1.7536,1.7536,1.75286,1.75286,2654955.0
2009-02-02 15:18:00,1.75277,1.75277,1.75191,1.7521,839356.0
2009-02-02 15:19:00,1.75218,1.75218,1.75204,1.75209,10504783.0
2009-02-02 15:20:00,1.75221,1.75279,1.75221,1.75279,10784404.0
2009-02-02 15:21:00,1.75287,1.75306,1.75286,1.75306,10491758.0
2009-02-02 15:22:00,1.75315,1.75362,1.75315,1.75362,28086131.0
2009-02-02 15:23:00,1.75356,1.7537,1.75355,1.75365,10923563.0
2009-02-02 15:24:00,1.75357,1.75447,1.75357,1.75447,9970125.0
2009-02-02 15:25:00,1.7547,1.7547,1.75421,1.75421,12588595.0
2009-02-02 15:26:00,1.75411,1.75411,1.75332,1.75342,4775369.0
2009-02-02 15:27:00,1.75359,1.75424,1.75359,1.75416,13593756.0
2009-02-02 15:28:00,1.75417,1.75418,1.75361,1.75361,7438610.0
2009-02-02 15:29:00,1.75351,1.75352,1.75327,1.75352,11012604.0
2009-02-02 15:30:00,1.75352,1.75373,1.75322,1.7534,4658041.0
2009-02-02 15:31:00,1.75348,1.75381,1.75222,1.75222,9267305.0
2009-02-02 15:32:00,1.75341,1.75342,1.75307,1.75342,1058473.0
2009-02-02 15:33:00,1.75336,1.75336,1.75314,1.75329,7855071.0
2009-02-02 15:34:00,1.75335,1.75335,1.75297,1.75311,4601073.0
2009-02-02 15:35:00,1.75316,1.75328,1.75316,1.75325,4191326.0
2009-02-02 15:36:00,1.75327,1.75351,1.75209,1.75331,13552866.0
2009-02-02 15:37:00,1.75336,1.75407,1.75336,1.75392,20206757.0
2009-02-02 15:38:00,1.75406,1.75451,1.75406,1.75451,6486217.0
2009-02-02 15:39:00,1.75449,1.75474,1.75441,1.75442,3003813.0
2009-02-02 15:40:00,1.75427,1.75428,1.75391,1.75396,3336016.0
2009-02-02 15:41:00,1.75403,1.7541,1.75403,1.75408,2087023.0
2009-02-02 15:42:00,1.7541,1.75465,1.7541,1.75465,11526253.0
2009-02-02 15:43:00,1.75479,1.75491,1.7543,1.7543,2520213.0
2009-02-02 15:44:00,1.75425,1.75425,1.75391,1.75391,12525547.0
2009-02-02 15:45:00,1.75375,1.75379,1.75357,1.75357,3049028.0
2009-02-02 15:46:00,1.7535,1.75353,1.75328,1.75331,11805640.0
2009-02-02 15:47:00,1.75329,1.75329,1.75203,1.75244,31548456.0
2009-02-02 15:48:00,1.7525,1.75261,1.7525,1.75254,7027286.0
2009-02-02 15:49:00,1.75239,1.75239,1.75197,1.75197,25816839.0
2009-02-02 15:50:00,1.75179,1.75189,1.75126,1.75189,15445627.0
2009-02-02 15:51:00,1.75191,1.75216,1.75191,1.75216,8647638.0
2009-02-02 15:52:00,1.75223,1.75245,1.75223,1.75245,11738823.0
2009-02-02 15:53:00,1.75256,1.75275,1.7525,1.75275,10212612.0
2009-02-02 15:54:00,1.7527,1.75309,1.7527,1.75309,1381581.0
2009-02-02 15:55:00,1.75298,1.75332,1.75298,1.7533,1408212.0
2009-02-02 15:56:00,1.75337,1.7538,1.75327,1.7538,11707734.0
2009-02-02 15:57:00,1.75379,1.75476,1.75379,1.75476,7306152.0
2009-02-02 15:58:00,1.75451,1.75451,1.75399,1.75412,9677211.0
2009-02-02 15:59:00,1.75413,1.75414,1.75392,1.75411,6571232.0
2009-02-02 16:00:00,1.75413,1.75468,1.75413,1.75468,2398742.0
2009-02-02 16:01:00,1.7546,1.7546,1.75438,1.75457,2467379.0
2009-02-02 16:02:00,1.75442,1.75442,1.75397,1.75397,49891985.0
2009-02-02 16:03:00,1.75397,1.75433,1.75397,1.75433,87666376.0
2009-02-02 16:04:00,1.75449,1.75467,1.75443,1.75443,3473114.0
2009-02-02 16:05:00,1.75437,1.75445,1.75428,1.75437,16057318.0
2009-02-02 16:06:00,1.75424,1.75424,1.75376,1.75376,1534360.0
2009-02-02 16:07:00,1.75363,1.75395,1.75357,1.75395,8417046.0
2009-02-02 16:08:00,1.75402,1.75419,1.75402,1.75417,8609632.0
2009-02-02 16:09:00,1.75411,1.75411,1.7538,1.7538,3422310.0
2009-02-02 16:10:00,1.75371,1.75378,1.75332,1.75332,3541197.0
2009-02-02 16:11:00,1.75332,1.75342,1.75327,1.75342,2335817.0
2009-02-02 16:12:00,1.75334,1.75344,1.75329,1.75335,10068983.0
2009-02-02 16:13:00,1.75338,1.75375,1.75338,1.75375,6176357.0
2009-02-02 16:14:00,1.75391,1.75396,1.75375,1.75375,11708045.0
2009-02-02 16:15:00,1.75355,1.75355,1.75322,1.75337,8586693.0
2009-02-02 16:16:00,1.75352,1.75389,1.75352,1.75389,11486853.0
2009-02-02 16:17:00,1.75404,1.75433,1.75404,1.75422,3089344.0
2009-02-02 16:18:00,1.75425,1.75425,1.75398,1.75408,5905418.0
2009-02-02 16:19:00,1.75427,1.75443,1.75424,1.75424,4143102.0
2009-02-02 16:20:00,1.75414,1.75425,1.75398,1.75414,1319190.0
2009-02-02 16:21:00,1.75401,1.75401,1.7535,1.75383,20671638.0
2009-02-02 16:22:00,1.75365,1.75452,1.75365,1.75452,3248632.0
2009-02-02 16:23:00,1.75443,1.75448,1.75413,1.75448,7662902.0
2009-02-02 16:24:00,1.75451,1.75478,1.75447,1.75478,5898487.0
2009-02-02 16:25:00,1.75482,1.75505,1.75474,1.75504,8104594.0
2009-02-02 16:26:00,1.7551,1.75537,1.7551,1.75537,2865786.0
2009-02-02 16:27:00,1.75539,1.75582,1.75539,1.75582,19071778.0
2009-02-02 16:28:00,1.75582,1.7561,1.75582,1.7561,4504228.0
2009-02-02 16:29:00,1.75614,1.75646,1.75614,1.75646,1906475.0
2009-02-02 16:30:00,1.7565,1.75678,1.75635,1.75635,4140713.0
2009-02-02 16:31:00,1.75644,1.75644,1.75605,1.75605,7392867.0
2009-02-02 16:32:00,1.75606,1.75606,1.75544,1.75565,3631402.0
2009-02-02 16:33:00,1.7558,1.75601,1.7558,1.75601,3900960.0
2009-02-02 16:34:00,1.75589,1.75609,1.75589,1.75605,1167997.0
2009-02-02 16:35:00,1.75609,1.75631,1.75606,1.75606,138953091.0
2009-02-02 16:36:00,1.7559,1.75617,1.7559,1.75617,13231030.0
2009-02-02 16:37:00,1.75638,1.75688,1.75638,1.75682,4363509.0
2009-02-02 16:38:00,1.75694,1.75708,1.75694,1.75704,932004.0
2009-02-02 16:39:00,1.7572,1.75778,1.7572,1.75754,3826553.0
2009-02-02 16:40:00,1.75778,1.75812,1.7577,1.75798,7764269.0
2009-02-02 16:41:00,1.75806,1.75808,1.75799,1.75802,7359187.0
2009-02-02 16:42:00,1.75805,1.75805,1.75761,1.75761,4692176.0
2009-02-02 16:43:00,1.7573,1.7573,1.75694,1.75695,4899971.0
2009-02-02 16:44:00,1.75677,1.75677,1.75651,1.7567,73179234.0
2009-02-02 16:45:00,1.75668,1.75709,1.75637,1.75637,19054926.0
2009-02-02 16:46:00,1.75621,1.75621,1.756,1.75621,10780979.0
2009-02-02 16:47:00,1.7563,1.75645,1.7562,1.75645,2913026.0
2009-02-02 16:48:00,1.75654,1.75692,1.7565,1.75692,7100566.0
2009-02-02 16:49:00,1.75717,1.7573,1.75709,1.75709,8064279.0
2009-02-02 16:50:00,1.7571,1.7571,1.75666,1.75666,3971040.0
2009-02-02 16:51:00,1.75662,1.75755,1.75662,1.75741,18363423.0
2009-02-02 16:52:00,1.75721,1.75721,1.75637,1.7565,5606923.0
2009-02-02 16:53:00,1.75659,1.75665,1.7559,1.7563,9195583.0
2009-02-02 16:54:00,1.75637,1.75657,1.75617,1.75617,3682676.0
2009-02-02 16:55:00,1.75606,1.75606,1.75588,1.75597,27680589.0
2009-02-02 16:56:00,1.75581,1.75614,1.75581,1.75614,3138729.0
2009-02-02 16:57:00,1.75623,1.75749,1.75623,1.75749,6112365.0
2009-02-02 16:58:00,1.75758,1.75819,1.75758,1.75812,20471540.0
2009-02-02 16:59:00,1.75801,1.75801,1.75717,1.75717,32965536.0
2009-02-02 17:00:00,1.75714,1.75717,1.75685,1.75717,5185204.0
2009-02-02 17:01:00,1.7574,1.75805,1.7574,1.75759,41245394.0
2009-02-02 17:02:00,1.75749,1.75749,1.75724,1.7574,9690129.0
2009-02-02 17:03:00,1.75758,1.75844,1.75758,1.75844,4705545.0
2009-02-02 17:04:00,1.75838,1.75838,1.75802,1.75802,1968506.0
2009-02-02 17:05:00,1.75793,1.75801,1.75775,1.75783,20022178.0
2009-02-02 17:06:00,1.75807,1.75904,1.75807,1.75904,418546.0
2009-02-02 17:07:00,1.75878,1.75878,1.75826,1.75832,18233267.0
2009-02-02 17:08:00,1.75835,1.75865,1.75826,1.75865,1436688.0
2009-02-02 17:09:00,1.75889,1.75966,1.75889,1.75966,1436553.0
2009-02-02 17:10:00,1.7597,1.76051,1.7597,1.76051,26849959.0
2009-02-02 17:11:00,1.76035,1.76043,1.7601,1.7601,1142080.0
2009-02-02 17:12:00,1.75988,1.75989,1.75961,1.75978,4183908.0
2009-02-02 17:13:00,1.7598,1.76018,1.7596,1.76018,14342774.0
2009-02-02 17:14:00,1.76029,1.76029,1.76008,1.76008,8481312.0
2009-02-02 17:15:00,1.76011,1.76011,1.75972,1.75982,5816152.0
2009-02-02 17:16:00,1.75977,1.75977,1.75932,1.75932,3302280.0
2009-02-02 17:17:00,1.75931,1.75931,1.75842,1.75864,36446280.0
2009-02-02 17:18:00,1.75854,1.75854,1.7579,1.7579,5311389.0
2009-02-02 17:19:00,1.75782,1.75827,1.75782,1.75827,20007858.0
2009-02-02 17:20:00,1.75822,1.75883,1.75822,1.75883,3759644.0
2009-02-02 17:21:00,1.75861,1.75861,1.75806,1.75806,4789845.0
2009-02-02 17:22:00,1.75806,1.75833,1.75802,1.75803,2137753.0
2009-02-02 17:23:00,1.75759,1.75795,1.75758,1.7579,7238550.0
2009-02-02 17:24:00,1.75816,1.75886,1.75816,1.75886,4589469.0
2009-02-02 17:25:00,1.75887,1.75912,1.75887,1.75912,5948224.0
2009-02-02 17:26:00,1.75913,1.75935,1.75913,1.75935,10977435.0
2009-02-02 17:27:00,1.75946,1.75977,1.75941,1.75972,43273540.0
2009-02-02 17:28:00,1.75985,1.76039,1.75985,1.76031,64693488.0
2009-02-02 17:29:00,1.76045,1.76087,1.76035,1.76069,4721925.0
2009-02-02 17:30:00,1.76063,1.76063,1.76011,1.76012,2669175.0
2009-02-02 17:31:00,1.76007,1.76053,1.76007,1.76053,4261885.0
2009-02-02 17:32:00,1.76049,1.76083,1.76049,1.76062,6493141.0
2009-02-02 17:33:00,1.76058,1.76058,1.75917,1.75981,9205776.0
2009-02-02 17:34:00,1.75966,1.75966,1.75858,1.75858,2691654.0
2009-02-02 17:35:00,1.75865,1.75865,1.75845,1.75845,3402144.0
2009-02-02 17:36:00,1.75837,1.75837,1.75807,1.75813,8659787.0
2009-02-02 17:37:00,1.75809,1.75809,1.75774,1.75784,897007.0
2009-02-02 17:38:00,1.75773,1.75795,1.75753,1.75753,12137234.0
2009-02-02 17:39:00,1.75748,1.75771,1.75722,1.75771,3382257.0
2009-02-02 17:40:00,1.75787,1.75796,1.75773,1.75785,30899787.0
2009-02-02 17:41:00,1.75783,1.75785,1.75751,1.75768,111585903.0
2009-02-02 17:42:00,1.75779,1.75817,1.75779,1.75817,2774385.0
2009-02-02 17:43:00,1.75818,1.7594,1.75818,1.7594,17770480.0
2009-02-02 17:44:00,1.7592,1.7592,1.75852,1.75866,2797159.0
2009-02-02 17:45:00,1.75851,1.75851,1.75772,1.75772,322658647.0
2009-02-02 17:46:00,1.75766,1.75766,1.75729,1.75729,9315089.0
2009-02-02 17:47:00,1.75723,1.75723,1.75682,1.75682,3453095.0
2009-02-02 17:48:00,1.75685,1.75709,1.75681,1.75709,7021375.0
2009-02-02 17:49:00,1.75716,1.75742,1.75716,1.75742,5973430.0
2009-02-02 17:50:00,1.75744,1.75775,1.75693,1.75695,54741774.0
2009-02-02 17:51:00,1.75688,1.75716,1.75683,1.75716,13677947.0
2009-02-02 17:52:00,1.75725,1.75741,1.75716,1.75741,4730427.0
2009-02-02 17:53:00,1.75731,1.75747,1.75718,1.75747,3769030.0
2009-02-02 17:54:00,1.75748,1.75748,1.75623,1.75682,26419152.0
2009-02-02 17:55:00,1.75672,1.75672,1.75593,1.75593,4269654.0
2009-02-02 17:56:00,1.75581,1.75581,1.75514,1.75514,7174321.0
2009-02-02 17:57:00,1.75517,1.75517,1.75488,1.75488,1770593.0
2009-02-02 17:58:00,1.75483,1.75483,1.75456,1.75456,2605103.0
2009-02-02 17:59:00,1.75452,1.75452,1.75121,1.75121,47757570.0
2009-02-02 18:00:00,1.75116,1.75161,1.75113,1.75155,17555994.0
2009-02-02 18:01:00,1.75171,1.75281,1.75171,1.75281,25699183.0
2009-02-02 18:02:00,1.75287,1.75368,1.75287,1.75368,3066292.0
2009-02-02 18:03:00,1.75379,1.75452,1.75379,1.75452,6763496.0
2009-02-02 18:04:00,1.75453,1.7551,1.75453,1.7551,5577123.0
2009-02-02 18:05:00,1.75507,1.7554,1.75507,1.7554,3130029.0
2009-02-02 18:06:00,1.75538,1.75664,1.75538,1.75626,10256100.0
2009-02-02 18:07:00,1.75636,1.75652,1.75629,1.75629,903156.0
2009-02-02 18:08:00,1.75622,1.75622,1.75596,1.75598,12580696.0
2009-02-02 18:09:00,1.75591,1.75591,1.75558,1.75561,7587331.0
2009-02-02 18:10:00,1.75563,1.75563,1.75537,1.75537,11597623.0
2009-02-02 18:11:00,1.75528,1.7553,1.75498,1.7553,26101197.0
2009-02-02 18:12:00,1.75541,1.75567,1.75538,1.75567,9356221.0
2009-02-02 18:13:00,1.75574,1.75595,1.75554,1.75558,14258926.0
2009-02-02 18:14:00,1.75538,1.75538,1.75505,1.75533,3387786.0
2009-02-02 18:15:00,1.75536,1.75752,1.75536,1.75743,38038860.0
2009-02-02 18:16:00,1.75756,1.75756,1.75682,1.75686,2604000.0
2009-02-02 18:17:00,1.75688,1.75729,1.75687,1.75729,8005731.0
2009-02-02 18:18:00,1.75742,1.75854,1.75742,1.75854,9774425.0
2009-02-02 18:19:00,1.75844,1.75844,1.75738,1.75738,5655364.0
2009-02-02 18:20:00,1.75706,1.75706,1.75653,1.75653,2766318.0
2009-02-02 18:21:00,1.75632,1.75668,1.75627,1.75668,16280614.0
2009-02-02 18:22:00,1.75694,1.75744,1.75694,1.75744,18608633.0
2009-02-02 18:23:00,1.75751,1.75753,1.75706,1.7572,8246031.0
2009-02-02 18:24:00,1.7573,1.75806,1.7573,1.75791,2508272.0
2009-02-02 18:25:00,1.75792,1.75822,1.75791,1.75822,6074220.0
2009-02-02 18:26:00,1.75817,1.75826,1.75813,1.75816,3037618.0
2009-02-02 18:27:00,1.75825,1.75827,1.75813,1.75813,11874251.0
2009-02-02 18:28:00,1.75831,1.75871,1.75831,1.75838,2119267.0
2009-02-02 18:29:00,1.75852,1.75874,1.75841,1.75841,3135382.0
2009-02-02 18:30:00,1.75823,1.75843,1.75815,1.75833,1677650.0
2009-02-02 18:31:00,1.75837,1.75844,1.75818,1.75821,1783203.0
2009-02-02 18:32:00,1.75814,1.7583,1.75813,1.7583,26452600.0
2009-02-02 18:33:00,1.75824,1.75841,1.75798,1.75798,27387756.0
2009-02-02 18:34:00,1.75813,1.75848,1.75813,1.75828,4495540.0
2009-02-02 18:35:00,1.75813,1.75813,1.75688,1.75741,195613434.0
2009-02-02 18:36:00,1.75737,1.75737,1.75701,1.75701,3134363.0
2009-02-02 18:37:00,1.75696,1.75696,1.75666,1.75692,18600985.0
2009-02-02 18:38:00,1.75701,1.75726,1.75696,1.75696,16313148.0
2009-02-02 18:39:00,1.75681,1.75715,1.75664,1.75714,15357316.0
2009-02-02 18:40:00,1.75718,1.75752,1.75711,1.75711,14722203.0
2009-02-02 18:41:00,1.75701,1.75701,1.75559,1.75559,4673400.0
2009-02-02 18:42:00,1.75555,1.75581,1.75541,1.75581,2904036.0
2009-02-02 18:43:00,1.75593,1.75636,1.75593,1.75636,24048639.0
2009-02-02 18:44:00,1.75646,1.75678,1.75646,1.75678,85991322.0
2009-02-02 18:45:00,1.75691,1.75694,1.75676,1.75692,3337174.0
2009-02-02 18:46:00,1.75674,1.75674,1.75646,1.75646,14348426.0
2009-02-02 18:47:00,1.75649,1.7569,1.75649,1.7569,45982111.0
2009-02-02 18:48:00,1.75706,1.75759,1.75706,1.75755,16974212.0
2009-02-02 18:49:00,1.75745,1.75752,1.75715,1.75715,1843582.0
2009-02-02 18:50:00,1.75713,1.75771,1.75713,1.75771,4038210.0
2009-02-02 18:51:00,1.75765,1.75765,1.75725,1.75746,7723974.0
2009-02-02 18:52:00,1.75774,1.75868,1.75774,1.75868,6855114.0
2009-02-02 18:53:00,1.75892,1.75905,1.75887,1.75893,1340377.0
2009-02-02 18:54:00,1.759,1.76027,1.759,1.76027,3369681.0
2009-02-02 18:55:00,1.76036,1.76097,1.76036,1.76097,1465420.0
2009-02-02 18:56:00,1.76098,1.76176,1.76098,1.76176,23485392.0
2009-02-02 18:57:00,1.76184,1.76219,1.76178,1.76219,6007540.0
2009-02-02 18:58:00,1.76218,1.76354,1.76218,1.76354,142643060.0
2009-02-02 18:59:00,1.76358,1.7643,1.76358,1.7643,6496897.0
2009-02-02 19:00:00,1.76414,1.76414,1.76313,1.76318,4927003.0
2009-02-02 19:01:00,1.76334,1.76392,1.76334,1.76392,7674504.0
2009-02-02 19:02:00,1.76396,1.76456,1.76396,1.76436,1488995.0
2009-02-02 19:03:00,1.76409,1.76409,1.7632,1.7632,19124089.0
2009-02-02 19:04:00,1.76294,1.76294,1.76269,1.76269,994707.0
2009-02-02 19:05:00,1.76249,1.76271,1.76223,1.76271,10872093.0
2009-02-02 19:06:00,1.76286,1.76312,1.76255,1.76255,8677239.0
2009-02-02 19:07:00,1.76256,1.76256,1.76184,1.76195,3837053.0
2009-02-02 19:08:00,1.76189,1.76189,1.76133,1.76133,3373613.0
2009-02-02 19:09:00,1.76144,1.76153,1.76137,1.76141,7119598.0
2009-02-02 19:10:00,1.7616,1.76172,1.76159,1.76169,7425766.0
2009-02-02 19:11:00,1.76162,1.76162,1.76149,1.76149,5206640.0
2009-02-02 19:12:00,1.76141,1.76141,1.76104,1.76107,4944518.0
2009-02-02 19:13:00,1.76122,1.76155,1.76122,1.76155,32120020.0
2009-02-02 19:14:00,1.76165,1.76173,1.76161,1.76173,6584234.0
2009-02-02 19:15:00,1.7618,1.76211,1.7618,1.76211,6359005.0
2009-02-02 19:16:00,1.76219,1.76263,1.76219,1.76258,97110151.0
2009-02-02 19:17:00,1.76266,1.76304,1.76266,1.76304,1853974.0
2009-02-02 19:18:00,1.76307,1.76314,1.76307,1.76314,7678885.0
2009-02-02 19:19:00,1.76167,1.76314,1.76167,1.76271,6397608.0
2009-02-02 19:20:00,1.76278,1.76288,1.76269,1.76285,3771324.0
2009-02-02 19:21:00,1.76283,1.76283,1.76224,1.76224,2544241.0
2009-02-02 19:22:00,1.76218,1.76222,1.76174,1.76203,2395428.0
2009-02-02 19:23:00,1.76203,1.76222,1.76203,1.76206,2363705.0
2009-02-02 19:24:00,1.76224,1.76277,1.76222,1.76277,3329743.0
2009-02-02 19:25:00,1.76291,1.76327,1.76291,1.76327,5705277.0
2009-02-02 19:26:00,1.76321,1.76327,1.76311,1.76318,30224523.0
2009-02-02 19:27:00,1.76311,1.76312,1.76291,1.76291,1587323.0
2009-02-02 19:28:00,1.76317,1.76353,1.76317,1.76329,3279798.0
2009-02-02 19:29:00,1.76334,1.76387,1.76332,1.76387,16875446.0
2009-02-02 19:30:00,1.76408,1.76431,1.76383,1.7641,18146221.0
2009-02-02 19:31:00,1.76415,1.76487,1.76415,1.76487,9622976.0
2009-02-02 19:32:00,1.76499,1.76566,1.76499,1.76566,20172695.0
2009-02-02 19:33:00,1.76579,1.76689,1.76579,1.76689,6587897.0
2009-02-02 19:34:00,1.76696,1.76786,1.76696,1.76786,8965384.0
2009-02-02 19:35:00,1.76809,1.76882,1.76809,1.76882,13704251.0
2009-02-02 19:36:00,1.76891,1.76896,1.76885,1.76896,10136377.0
2009-02-02 19:37:00,1.76889,1.76955,1.76889,1.76923,7542840.0
2009-02-02 19:38:00,1.7695,1.7695,1.76908,1.76914,587844.0
2009-02-02 19:39:00,1.76928,1.76994,1.76928,1.76994,2851959.0
2009-02-02 19:40:00,1.77009,1.77113,1.77009,1.77103,9992715.0
2009-02-02 19:41:00,1.77076,1.77076,1.76994,1.77006,10080242.0
2009-02-02 19:42:00,1.77022,1.77022,1.76946,1.76946,7878809.0
2009-02-02 19:43:00,1.76924,1.76929,1.76857,1.76857,13879829.0
2009-02-02 19:44:00,1.76853,1.76938,1.76835,1.76938,5797946.0
2009-02-02 19:45:00,1.76941,1.76983,1.76932,1.76983,15542039.0
2009-02-02 19:46:00,1.76982,1.77006,1.76971,1.76971,7272804.0
2009-02-02 19:47:00,1.76949,1.76959,1.76918,1.76959,10239316.0
2009-02-02 19:48:00,1.7696,1.77014,1.76956,1.77014,18299747.0
2009-02-02 19:49:00,1.7701,1.7704,1.7701,1.77021,2429035.0
2009-02-02 19:50:00,1.7701,1.77014,1.7697,1.7697,31864336.0
2009-02-02 19:51:00,1.76963,1.76963,1.76941,1.76941,15145371.0
2009-02-02 19:52:00,1.76935,1.76981,1.76935,1.7696,1668815.0
2009-02-02 19:53:00,1.76948,1.76948,1.76914,1.76914,17574874.0
2009-02-02 19:54:00,1.76898,1.76934,1.76898,1.76934,6366566.0
2009-02-02 19:55:00,1.7693,1.77028,1.7693,1.77028,106066205.0
2009-02-02 19:56:00,1.77038,1.77052,1.77021,1.77039,4628093.0
2009-02-02 19:57:00,1.77041,1.77041,1.76992,1.76992,8371776.0
2009-02-02 19:58:00,1.76982,1.76982,1.76947,1.76947,2558401.0
2009-02-02 19:59:00,1.76941,1.76941,1.76919,1.76919,3561134.0
2009-02-02 20:00:00,1.76913,1.76913,1.76809,1.76809,39094704.0
2009-02-02 20:01:00,1.76807,1.76807,1.76772,1.76772,2086932.0
2009-02-02 20:02:00,1.76772,1.76772,1.76708,1.76708,11167296.0
2009-02-02 20:03:00,1.76735,1.76769,1.76735,1.76769,6012217.0
2009-02-02 20:04:00,1.76771,1.76821,1.76771,1.76821,4112245.0
2009-02-02 20:05:00,1.76826,1.76901,1.76826,1.76898,24152796.0
2009-02-02 20:06:00,1.76875,1.76887,1.76875,1.76887,3634675.0
2009-02-02 20:07:00,1.76876,1.76893,1.76854,1.76858,50750679.0
2009-02-02 20:08:00,1.7689,1.76946,1.7689,1.76922,6922976.0
2009-02-02 20:09:00,1.76941,1.76979,1.76941,1.76979,2904925.0
2009-02-02 20:10:00,1.76994,1.77029,1.76994,1.7701,8556977.0
2009-02-02 20:11:00,1.77029,1.77072,1.77029,1.77072,1927602.0
2009-02-02 20:12:00,1.77096,1.77145,1.77096,1.77145,44252064.0
2009-02-02 20:13:00,1.77159,1.77189,1.77159,1.77186,10610320.0
2009-02-02 20:14:00,1.77204,1.77217,1.7718,1.77217,4396693.0
2009-02-02 20:15:00,1.77226,1.7723,1.772,1.772,4585571.0
2009-02-02 20:16:00,1.77224,1.7726,1.77216,1.7726,6672798.0
2009-02-02 20:17:00,1.77258,1.77346,1.77258,1.77346,5859032.0
2009-02-02 20:18:00,1.77347,1.77373,1.77347,1.77373,2523411.0
2009-02-02 20:19:00,1.77376,1.7747,1.77376,1.7747,28689912.0
2009-02-02 20:20:00,1.77492,1.77537,1.77492,1.77516,22124776.0
2009-02-02 20:21:00,1.77495,1.77502,1.77453,1.77453,9758909.0
2009-02-02 20:22:00,1.7743,1.77435,1.77378,1.77435,517100.0
2009-02-02 20:23:00,1.77447,1.77457,1.77437,1.77457,5549068.0
2009-02-02 20:24:00,1.77454,1.77456,1.7731,1.77447,1468185.0
2009-02-02 20:25:00,1.77463,1.77514,1.77458,1.77514,4977124.0
2009-02-02 20:26:00,1.77517,1.77632,1.77517,1.77632,3627513.0
2009-02-02 20:27:00,1.77633,1.77633,1.77608,1.77608,41251686.0
2009-02-02 20:28:00,1.77588,1.77588,1.77556,1.77574,4370549.0
2009-02-02 20:29:00,1.77556,1.77556,1.77388,1.7753,44045493.0
2009-02-02 20:30:00,1.77517,1.77517,1.77402,1.77402,2451752.0
2009-02-02 20:31:00,1.77416,1.7746,1.77416,1.7746,8098155.0
2009-02-02 20:32:00,1.77481,1.77506,1.77481,1.77492,2993775.0
2009-02-02 20:33:00,1.77475,1.77475,1.77429,1.77429,13498566.0
2009-02-02 20:34:00,1.77408,1.77408,1.7737,1.7737,4123558.0
2009-02-02 20:35:00,1.77371,1.77387,1.77371,1.77387,48459330.0
2009-02-02 20:36:00,1.77399,1.77409,1.77398,1.77398,1979757.0
2009-02-02 20:37:00,1.774,1.77422,1.774,1.77419,49219200.0
2009-02-02 20:38:00,1.77415,1.77445,1.7741,1.7741,1545018.0
2009-02-02 20:39:00,1.77393,1.77433,1.77393,1.77423,1361503.0
2009-02-02 20:40:00,1.77438,1.77461,1.77402,1.77402,2571999.0
2009-02-02 20:41:00,1.77408,1.77446,1.77408,1.77446,1762518.0
2009-02-02 20:42:00,1.7746,1.77482,1.77459,1.77459,2422889.0
2009-02-02 20:43:00,1.77449,1.77451,1.77386,1.77386,23123934.0
2009-02-02 20:44:00,1.77392,1.77415,1.77392,1.77407,3117060.0
2009-02-02 20:45:00,1.77387,1.77387,1.77323,1.77323,7352863.0
2009-02-02 20:46:00,1.77331,1.77331,1.77309,1.77309,3072115.0
2009-02-02 20:47:00,1.77306,1.77306,1.77274,1.77274,10314431.0
2009-02-02 20:48:00,1.77267,1.77267,1.77235,1.77235,7897411.0
2009-02-02 20:49:00,1.77217,1.77263,1.77217,1.77263,3711623.0
2009-02-02 20:50:00,1.77259,1.77259,1.77237,1.77258,14546178.0
2009-02-02 20:51:00,1.77253,1.77253,1.7723,1.7723,82288710.0
2009-02-02 20:52:00,1.77218,1.77218,1.77163,1.77163,4139577.0
2009-02-02 20:53:00,1.77169,1.77169,1.77059,1.77111,7707794.0
2009-02-02 20:54:00,1.77137,1.77171,1.7713,1.7713,6208002.0
2009-02-02 20:55:00,1.77113,1.77118,1.77093,1.77118,6345337.0
2009-02-02 20:56:00,1.77128,1.77151,1.77121,1.77151,5177575.0
2009-02-02 20:57:00,1.77142,1.77193,1.77142,1.77193,5607651.0
2009-02-02 20:58:00,1.77211,1.77211,1.77148,1.77148,5687367.0
2009-02-02 20:59:00,1.77128,1.77128,1.77101,1.77101,13427935.0
2009-02-02 21:00:00,1.771,1.77114,1.771,1.77114,4605941.0
2009-02-02 21:01:00,1.77122,1.77203,1.77122,1.77203,10661108.0
2009-02-02 21:02:00,1.77201,1.77205,1.7714,1.7714,5948011.0
2009-02-02 21:03:00,1.7714,1.77173,1.7714,1.77173,3666005.0
2009-02-02 21:04:00,1.77177,1.77197,1.77177,1.77195,1230426.0
2009-02-02 21:05:00,1.77202,1.77228,1.77202,1.77228,2195119.0
2009-02-02 21:06:00,1.77234,1.77292,1.77216,1.77292,2714029.0
2009-02-02 21:07:00,1.77306,1.77333,1.77306,1.77323,48244422.0
2009-02-02 21:08:00,1.77307,1.77307,1.77287,1.77297,3952851.0
2009-02-02 21:09:00,1.77296,1.77305,1.77283,1.77305,18560344.0
2009-02-02 21:10:00,1.77312,1.77342,1.77299,1.77336,14845109.0
2009-02-02 21:11:00,1.7735,1.77376,1.77344,1.77375,4347394.0
2009-02-02 21:12:00,1.77379,1.77514,1.77379,1.77514,13060476.0
2009-02-02 21:13:00,1.77511,1.77522,1.77475,1.77522,2631983.0
2009-02-02 21:14:00,1.77534,1.77598,1.77534,1.77598,5507266.0
2009-02-02 21:15:00,1.77602,1.77602,1.77564,1.77564,6267693.0
2009-02-02 21:16:00,1.77544,1.77544,1.77515,1.7754,3380826.0
2009-02-02 21:17:00,1.77534,1.77568,1.77505,1.77505,21035393.0
2009-02-02 21:18:00,1.77521,1.77544,1.77521,1.77526,7531594.0
2009-02-02 21:19:00,1.77532,1.77542,1.77509,1.77542,4557255.0
2009-02-02 21:20:00,1.77565,1.77634,1.77565,1.77592,1910309.0
2009-02-02 21:21:00,1.77599,1.77636,1.77599,1.77636,3934135.0
2009-02-02 21:22:00,1.77619,1.77619,1.7759,1.7759,3343637.0
2009-02-02 21:23:00,1.77591,1.77591,1.7756,1.7756,5629731.0
2009-02-02 21:24:00,1.77554,1.77554,1.77517,1.77531,7277490.0
2009-02-02 21:25:00,1.77557,1.7763,1.77557,1.77625,23470608.0
2009-02-02 21:26:00,1.77632,1.77673,1.77632,1.77673,5237069.0
2009-02-02 21:27:00,1.7766,1.7766,1.77618,1.77618,2948129.0
2009-02-02 21:28:00,1.77597,1.77597,1.77517,1.7752,3500757.0
2009-02-02 21:29:00,1.77536,1.77565,1.77534,1.77565,4145762.0
2009-02-02 21:30:00,1.77568,1.77613,1.77568,1.77611,6651806.0
2009-02-02 21:31:00,1.77622,1.77642,1.77619,1.77619,4844112.0
2009-02-02 21:32:00,1.77615,1.77619,1.77604,1.77604,15464872.0
2009-02-02 21:33:00,1.77604,1.77622,1.77596,1.77622,8047473.0
2009-02-02 21:34:00,1.77623,1.77634,1.77621,1.77634,6794634.0
2009-02-02 21:35:00,1.77638,1.77647,1.77638,1.77642,2442132.0
2009-02-02 21:36:00,1.77635,1.77635,1.77528,1.77528,5042410.0
2009-02-02 21:37:00,1.77529,1.77575,1.77529,1.77575,1125645.0
2009-02-02 21:38:00,1.77576,1.77576,1.77537,1.77537,10776331.0
2009-02-02 21:39:00,1.77522,1.77523,1.77509,1.77509,6081347.0
2009-02-02 21:40:00,1.7751,1.77544,1.7751,1.77536,3490038.0
2009-02-02 21:41:00,1.77533,1.77566,1.77529,1.77566,2612280.0
2009-02-02 21:42:00,1.77577,1.77581,1.77523,1.77523,1898944.0
2009-02-02 21:43:00,1.77503,1.77504,1.77477,1.77487,2750776.0
2009-02-02 21:44:00,1.77497,1.77511,1.77497,1.77511,18653851.0
2009-02-02 21:45:00,1.77517,1.77537,1.77517,1.77522,7816860.0
2009-02-02 21:46:00,1.77499,1.77499,1.77456,1.77456,3606596.0
2009-02-02 21:47:00,1.77447,1.77471,1.77441,1.77462,8865115.0
2009-02-02 21:48:00,1.7744,1.7744,1.77393,1.77393,2540003.0
2009-02-02 21:49:00,1.77405,1.77443,1.77405,1.77443,16786528.0
2009-02-02 21:50:00,1.77469,1.77517,1.77469,1.77515,7350868.0
2009-02-02 21:51:00,1.77524,1.77564,1.77524,1.77564,12444640.0
2009-02-02 21:52:00,1.77572,1.77597,1.7757,1.77597,7709048.0
2009-02-02 21:53:00,1.7759,1.7759,1.7749,1.7749,4539681.0
2009-02-02 21:54:00,1.77481,1.77489,1.77463,1.77463,5190033.0
2009-02-02 21:55:00,1.77489,1.77523,1.77489,1.77523,4304045.0
2009-02-02 21:56:00,1.77522,1.77528,1.77491,1.77528,2419154.0
2009-02-02 21:57:00,1.7755,1.77586,1.77544,1.77586,5083606.0
2009-02-02 21:58:00,1.77587,1.77587,1.77567,1.77571,52963680.0
2009-02-02 21:59:00,1.77578,1.77587,1.7757,1.7757,6889246.0
2009-02-02 22:00:00,1.77555,1.77555,1.77449,1.77449,8030055.0
2009-02-02 22:01:00,1.77427,1.77443,1.77427,1.77442,12723427.0
2009-02-02 22:02:00,1.77453,1.77526,1.77453,1.77526,14747829.0
2009-02-02 22:03:00,1.77536,1.77547,1.77524,1.77536,5692878.0
2009-02-02 22:04:00,1.77547,1.7756,1.7754,1.7754,62529216.0
2009-02-02 22:05:00,1.77522,1.77522,1.77465,1.77465,6083586.0
2009-02-02 22:06:00,1.77479,1.77479,1.77459,1.77459,4575495.0
2009-02-02 22:07:00,1.77455,1.77507,1.77455,1.77479,3954048.0
2009-02-02 22:08:00,1.77473,1.77473,1.77444,1.77444,3200813.0
2009-02-02 22:09:00,1.7744,1.7744,1.77425,1.7744,14669957.0
2009-02-02 22:10:00,1.77441,1.77458,1.77309,1.77458,3275270.0
2009-02-02 22:11:00,1.77455,1.77455,1.77427,1.77427,12317224.0
2009-02-02 22:12:00,1.77408,1.77425,1.77408,1.77422,11008437.0
2009-02-02 22:13:00,1.77429,1.77477,1.77429,1.77477,46397823.0
2009-02-02 22:14:00,1.77507,1.77576,1.77507,1.77576,3735012.0
2009-02-02 22:15:00,1.7756,1.7756,1.77518,1.77525,4279731.0
2009-02-02 22:16:00,1.77522,1.77524,1.77482,1.77482,1287029.0
2009-02-02 22:17:00,1.77472,1.77479,1.77455,1.77455,2226477.0
2009-02-02 22:18:00,1.77445,1.77445,1.77397,1.77437,899076.0
2009-02-02 22:19:00,1.77454,1.77473,1.77454,1.77472,4022415.0
2009-02-02 22:20:00,1.7746,1.77463,1.77449,1.77449,7701692.0
2009-02-02 22:21:00,1.77453,1.77483,1.77436,1.77483,8232231.0
2009-02-02 22:22:00,1.77337,1.77495,1.77337,1.77495,2958681.0
2009-02-02 22:23:00,1.77518,1.77528,1.7751,1.7751,18333680.0
2009-02-02 22:24:00,1.77517,1.77522,1.77507,1.77522,12260899.0
2009-02-02 22:25:00,1.77521,1.77523,1.77512,1.77523,4757839.0
2009-02-02 22:26:00,1.77526,1.77526,1.77508,1.77517,4781795.0
2009-02-02 22:27:00,1.77507,1.77507,1.77492,1.77502,695500.0
2009-02-02 22:28:00,1.77512,1.77514,1.77486,1.77486,5778852.0
2009-02-02 22:29:00,1.77478,1.77478,1.77443,1.77447,4724582.0
2009-02-02 22:30:00,1.77436,1.7744,1.77416,1.77416,14998092.0
2009-02-02 22:31:00,1.77422,1.77431,1.77406,1.77406,15093866.0
2009-02-02 22:32:00,1.77391,1.77398,1.77384,1.77392,4352365.0
2009-02-02 22:33:00,1.774,1.77447,1.774,1.77435,6911978.0
2009-02-02 22:34:00,1.7741,1.77432,1.7736,1.77395,3780954.0
2009-02-02 22:35:00,1.77388,1.77429,1.77377,1.77429,2585073.0
2009-02-02 22:36:00,1.77435,1.77436,1.77417,1.77431,2816650.0
2009-02-02 22:37:00,1.77427,1.77427,1.7737,1.77411,15213689.0
2009-02-02 22:38:00,1.77403,1.77457,1.77403,1.77457,10950532.0
2009-02-02 22:39:00,1.77456,1.77456,1.77405,1.77405,893845.0
2009-02-02 22:40:00,1.77387,1.77393,1.7735,1.77393,10744185.0
2009-02-02 22:41:00,1.77413,1.77479,1.77409,1.77479,5679908.0
2009-02-02 22:42:00,1.77478,1.77492,1.77462,1.77492,11493660.0
2009-02-02 22:43:00,1.77519,1.7758,1.77519,1.7758,3024945.0
2009-02-02 22:44:00,1.77605,1.77642,1.77605,1.77621,15408743.0
2009-02-02 22:45:00,1.77605,1.77605,1.77533,1.77533,756715.0
2009-02-02 22:46:00,1.77532,1.77532,1.77499,1.77499,18415662.0
2009-02-02 22:47:00,1.77495,1.77495,1.77463,1.77463,1376817.0
2009-02-02 22:48:00,1.77469,1.77469,1.77439,1.77439,18324121.0
2009-02-02 22:49:00,1.77432,1.77432,1.77393,1.77406,5138599.0
2009-02-02 22:50:00,1.77397,1.77402,1.77364,1.77402,5066773.0
2009-02-02 22:51:00,1.77422,1.77444,1.77422,1.77444,8518386.0
2009-02-02 22:52:00,1.77455,1.77469,1.77451,1.77465,10127890.0
2009-02-02 22:53:00,1.77441,1.77468,1.77441,1.77468,2988855.0
2009-02-02 22:54:00,1.77492,1.7757,1.77492,1.7757,7005025.0
2009-02-02 22:55:00,1.77572,1.77576,1.77549,1.77549,30787400.0
2009-02-02 22:56:00,1.77533,1.77533,1.77511,1.77533,11080928.0
2009-02-02 22:57:00,1.77553,1.77565,1.77553,1.77558,1481606.0
2009-02-02 22:58:00,1.77558,1.77591,1.77558,1.7759,4977945.0
2009-02-02 22:59:00,1.77582,1.77582,1.77537,1.77537,6717851.0
2009-02-02 23:00:00,1.77505,1.77505,1.77417,1.77417,3257694.0
2009-02-02 23:01:00,1.77415,1.77415,1.77381,1.77381,3911323.0
2009-02-02 23:02:00,1.77368,1.7738,1.7735,1.7735,2538266.0
2009-02-02 23:03:00,1.77346,1.77346,1.7732,1.7732,12493133.0
2009-02-02 23:04:00,1.77317,1.77323,1.77302,1.77323,12522408.0
2009-02-02 23:05:00,1.77323,1.7734,1.77323,1.77336,8734072.0
2009-02-02 23:06:00,1.77348,1.77348,1.77324,1.77324,3409446.0
2009-02-02 23:07:00,1.77328,1.77351,1.77327,1.77351,58944675.0
2009-02-02 23:08:00,1.77355,1.77361,1.7734,1.77349,9875430.0
2009-02-02 23:09:00,1.77341,1.77341,1.77322,1.77327,5229649.0
2009-02-02 23:10:00,1.77327,1.77327,1.7729,1.7729,11231077.0
2009-02-02 23:11:00,1.77282,1.77282,1.7727,1.77272,4116816.0
2009-02-02 23:12:00,1.77278,1.773,1.77278,1.77284,19417044.0
2009-02-02 23:13:00,1.77292,1.77319,1.77292,1.77318,11570732.0
2009-02-02 23:14:00,1.77331,1.77346,1.77331,1.77346,6269267.0
2009-02-02 23:15:00,1.77362,1.77396,1.77362,1.77376,2338644.0
2009-02-02 23:16:00,1.77357,1.77357,1.77333,1.77335,10749010.0
2009-02-02 23:17:00,1.77331,1.77339,1.7733,1.77332,5620667.0
2009-02-02 23:18:00,1.77321,1.7734,1.77321,1.77324,8124025.0
2009-02-02 23:19:00,1.77329,1.77329,1.77297,1.773,5953431.0
2009-02-02 23:20:00,1.77321,1.77364,1.77321,1.77364,38294293.0
2009-02-02 23:21:00,1.77363,1.77363,1.77345,1.77359,5505416.0
2009-02-02 23:22:00,1.77363,1.77363,1.77334,1.77361,6841109.0
2009-02-02 23:23:00,1.77369,1.77393,1.77369,1.77393,4425403.0
2009-02-02 23:24:00,1.77364,1.77404,1.77364,1.77404,1346618.0
2009-02-02 23:25:00,1.77403,1.77403,1.77382,1.77382,5791417.0
2009-02-02 23:26:00,1.77371,1.77376,1.77367,1.77367,43846593.0
2009-02-02 23:27:00,1.77353,1.77353,1.77319,1.77319,3930445.0
2009-02-02 23:28:00,1.7733,1.77344,1.773,1.77332,5045918.0
2009-02-02 23:29:00,1.77327,1.77327,1.77305,1.77313,4936496.0
2009-02-02 23:30:00,1.77302,1.77302,1.77265,1.77279,5293019.0
2009-02-02 23:31:00,1.77272,1.77274,1.7725,1.7725,5413110.0
2009-02-02 23:32:00,1.77227,1.77227,1.77191,1.77191,1678669.0
2009-02-02 23:33:00,1.77183,1.77208,1.77183,1.77208,1888590.0
2009-02-02 23:34:00,1.77225,1.77234,1.7722,1.77225,7017529.0
2009-02-02 23:35:00,1.77229,1.77249,1.77215,1.77249,5525966.0
2009-02-02 23:36:00,1.77251,1.77252,1.77232,1.7724,14686650.0
2009-02-02 23:37:00,1.77243,1.77251,1.77223,1.77227,12383840.0
2009-02-02 23:38:00,1.77253,1.77273,1.77242,1.77242,5767167.0
2009-02-02 23:39:00,1.77222,1.77248,1.77214,1.77239,15035214.0
2009-02-02 23:40:00,1.77231,1.77247,1.77231,1.77243,10589532.0
2009-02-02 23:41:00,1.7726,1.7727,1.77259,1.7727,8310156.0
2009-02-02 23:42:00,1.77281,1.77289,1.77278,1.77278,11871950.0
2009-02-02 23:43:00,1.77287,1.77294,1.77262,1.77268,4187421.0
2009-02-02 23:44:00,1.77275,1.7729,1.77275,1.7729,1754923.0
2009-02-02 23:45:00,1.77282,1.77283,1.77269,1.77283,3626365.0
2009-02-02 23:46:00,1.77279,1.77279,1.77262,1.77274,17860777.0
2009-02-02 23:47:00,1.77257,1.77305,1.77257,1.77286,14285232.0
2009-02-02 23:48:00,1.77303,1.77335,1.77295,1.77332,15071067.0
2009-02-02 23:49:00,1.77345,1.77378,1.77345,1.77378,3955809.0
2009-02-02 23:50:00,1.77384,1.77408,1.77384,1.77394,4333891.0
2009-02-02 23:51:00,1.77416,1.77446,1.77416,1.77446,8785806.0
2009-02-02 23:52:00,1.77445,1.77471,1.77445,1.77465,23592571.0
2009-02-02 23:53:00,1.77464,1.77495,1.77464,1.77495,11727192.0
2009-02-02 23:54:00,1.77511,1.77544,1.77511,1.77544,1548466.0
2009-02-02 23:55:00,1.77544,1.77598,1.77544,1.77579,25413492.0
2009-02-02 23:56:00,1.77556,1.77556,1.77525,1.7754,2461451.0
2009-02-02 23:57:00,1.77497,1.77582,1.77497,1.77573,17717675.0
2009-02-02 23:58:00,1.7756,1.7756,1.77521,1.77521,5068733.0
2009-02-02 23:59:00,1.77502,1.77502,1.77442,1.77467,7765709.0
2009-02-03 00:00:00,1.77498,1.77549,1.77498,1.77549,3267973.0
2009-02-03 00:01:00,1.77553,1.77568,1.77512,1.77566,11955323.0
2009-02-03 00:02:00,1.77564,1.7757,1.77557,1.77566,5755267.0
2009-02-03 00:03:00,1.7755,1.7755,1.77506,1.77506,6517266.0
2009-02-03 00:04:00,1.77476,1.77476,1.77408,1.77408,2798575.0
2009-02-03 00:05:00,1.77414,1.77426,1.77411,1.77411,4753683.0
2009-02-03 00:06:00,1.7741,1.77414,1.77401,1.77414,2826121.0
2009-02-03 00:07:00,1.77408,1.77408,1.77393,1.77402,4005114.0
2009-02-03 00:08:00,1.77389,1.77389,1.77356,1.77356,33343661.0
2009-02-03 00:09:00,1.77356,1.77382,1.77356,1.77382,5271276.0
2009-02-03 00:10:00,1.77395,1.77395,1.77374,1.77374,15586520.0
2009-02-03 00:11:00,1.77376,1.77376,1.77354,1.77365,8522595.0
2009-02-03 00:12:00,1.77362,1.77376,1.77343,1.77351,5558859.0
2009-02-03 00:13:00,1.7734,1.77378,1.7734,1.77378,8557512.0
2009-02-03 00:14:00,1.77376,1.77378,1.77367,1.77375,2444447.0
2009-02-03 00:15:00,1.77363,1.77363,1.77352,1.77358,2290507.0
2009-02-03 00:16:00,1.77354,1.77354,1.77272,1.77314,50877768.0
2009-02-03 00:17:00,1.77302,1.77302,1.7727,1.77285,5679856.0
2009-02-03 00:18:00,1.7729,1.77304,1.77286,1.77291,3759134.0
2009-02-03 00:19:00,1.77257,1.77329,1.77257,1.77296,9157685.0
2009-02-03 00:20:00,1.77337,1.77361,1.77211,1.77361,764051.0
2009-02-03 00:21:00,1.77343,1.77346,1.77309,1.77309,8788040.0
2009-02-03 00:22:00,1.77305,1.77323,1.7727,1.7727,33516484.0
2009-02-03 00:23:00,1.77311,1.77313,1.77301,1.77301,8027921.0
2009-02-03 00:24:00,1.77286,1.77286,1.7724,1.7724,4589180.0
2009-02-03 00:25:00,1.77231,1.77231,1.77204,1.77204,3473133.0
2009-02-03 00:26:00,1.772,1.77226,1.772,1.77212,7156768.0
2009-02-03 00:27:00,1.77223,1.77281,1.77223,1.77281,60347528.0
2009-02-03 00:28:00,1.77288,1.77307,1.77288,1.77294,6590845.0
2009-02-03 00:29:00,1.77278,1.77291,1.77256,1.77291,9922777.0
2009-02-03 00:30:00,1.7731,1.77321,1.77295,1.77295,2042325.0
2009-02-03 00:31:00,1.7732,1.77337,1.77291,1.77337,3364490.0
2009-02-03 00:32:00,1.77345,1.77345,1.77301,1.77311,11147652.0
2009-02-03 00:33:00,1.77295,1.77296,1.77275,1.77296,3900389.0
2009-02-03 00:34:00,1.77312,1.77362,1.77302,1.77345,9800209.0
2009-02-03 00:35:00,1.77337,1.77345,1.77322,1.77322,5660349.0
2009-02-03 00:36:00,1.77328,1.77328,1.77305,1.77305,2355794.0
2009-02-03 00:37:00,1.77305,1.77305,1.77287,1.77291,4534809.0
2009-02-03 00:38:00,1.77294,1.7731,1.77294,1.7731,10201769.0
2009-02-03 00:39:00,1.77303,1.77317,1.7727,1.77317,1874150.0
2009-02-03 00:40:00,1.77326,1.77332,1.77321,1.77321,1923512.0
2009-02-03 00:41:00,1.7732,1.7732,1.77246,1.77309,15248172.0
2009-02-03 00:42:00,1.77346,1.77346,1.77316,1.77316,3382224.0
2009-02-03 00:43:00,1.77318,1.7734,1.77303,1.77324,7703303.0
2009-02-03 00:44:00,1.77338,1.77338,1.77293,1.77293,18404870.0
2009-02-03 00:45:00,1.77271,1.77271,1.77225,1.77234,3174567.0
2009-02-03 00:46:00,1.77253,1.77282,1.77253,1.77282,1814638.0
2009-02-03 00:47:00,1.77295,1.77308,1.77292,1.77308,20657270.0
2009-02-03 00:48:00,1.77305,1.77305,1.77256,1.77256,1645619.0
2009-02-03 00:49:00,1.77254,1.77254,1.77244,1.77245,4323136.0
2009-02-03 00:50:00,1.77237,1.77237,1.77189,1.77189,2652316.0
2009-02-03 00:51:00,1.77205,1.77222,1.77188,1.77218,13117784.0
2009-02-03 00:52:00,1.77203,1.77203,1.77149,1.77179,15333482.0
2009-02-03 00:53:00,1.77173,1.77188,1.77173,1.77188,3501671.0
2009-02-03 00:54:00,1.77181,1.77187,1.77169,1.77181,10315425.0
2009-02-03 00:55:00,1.77176,1.77184,1.77164,1.77184,13391784.0
2009-02-03 00:56:00,1.77175,1.77179,1.77135,1.77135,30197743.0
2009-02-03 00:57:00,1.77128,1.7713,1.77089,1.7713,21140706.0
2009-02-03 00:58:00,1.77134,1.77165,1.77134,1.77165,2587329.0
2009-02-03 00:59:00,1.77154,1.77171,1.77154,1.77168,12634331.0
2009-02-03 01:00:00,1.77165,1.77165,1.77132,1.77132,6700558.0
2009-02-03 01:01:00,1.77149,1.7715,1.77124,1.77126,5041038.0
2009-02-03 01:02:00,1.77126,1.77152,1.77126,1.77136,13571178.0
2009-02-03 01:03:00,1.77157,1.77169,1.77144,1.77169,8332798.0
2009-02-03 01:04:00,1.77156,1.77156,1.77132,1.77132,4584115.0
2009-02-03 01:05:00,1.77122,1.77142,1.77122,1.77138,10845080.0
2009-02-03 01:06:00,1.77152,1.77165,1.77142,1.77154,15074937.0
2009-02-03 01:07:00,1.77147,1.77147,1.7713,1.7713,817299.0
2009-02-03 01:08:00,1.77143,1.7715,1.77136,1.77136,8485773.0
2009-02-03 01:09:00,1.77119,1.77119,1.77089,1.77089,52461286.0
2009-02-03 01:10:00,1.7708,1.77082,1.77042,1.77074,15229817.0
2009-02-03 01:11:00,1.77062,1.77084,1.77062,1.77069,11195417.0
2009-02-03 01:12:00,1.77079,1.77082,1.77067,1.77073,6056039.0
2009-02-03 01:13:00,1.77069,1.77069,1.77053,1.77063,9782614.0
2009-02-03 01:14:00,1.77069,1.77076,1.77063,1.77076,10004097.0
2009-02-03 01:15:00,1.77064,1.77074,1.77046,1.77046,27567657.0
2009-02-03 01:16:00,1.77062,1.7707,1.77054,1.77062,6457185.0
2009-02-03 01:17:00,1.77059,1.77059,1.77012,1.77045,11526982.0
2009-02-03 01:18:00,1.77046,1.77073,1.77046,1.77073,2694776.0
2009-02-03 01:19:00,1.77067,1.77077,1.77058,1.77066,27131086.0
2009-02-03 01:20:00,1.77067,1.77079,1.77067,1.77069,5709540.0
2009-02-03 01:21:00,1.7708,1.7708,1.7705,1.77071,5689243.0
2009-02-03 01:22:00,1.77069,1.77089,1.77069,1.77089,17881965.0
2009-02-03 01:23:00,1.77067,1.77071,1.77028,1.77028,7385910.0
2009-02-03 01:24:00,1.77006,1.77006,1.76963,1.76972,2780928.0
2009-02-03 01:25:00,1.76957,1.76957,1.76931,1.76955,9680661.0
2009-02-03 01:26:00,1.76954,1.76967,1.76948,1.76965,11214957.0
2009-02-03 01:27:00,1.76975,1.76984,1.76971,1.76971,7152795.0
2009-02-03 01:28:00,1.76964,1.76964,1.76949,1.76957,6566756.0
2009-02-03 01:29:00,1.76963,1.76975,1.76955,1.76974,25217095.0
2009-02-03 01:30:00,1.76955,1.76955,1.76929,1.76929,7996720.0
2009-02-03 01:31:00,1.76948,1.76981,1.76944,1.76977,6920228.0
2009-02-03 01:32:00,1.76979,1.76979,1.76949,1.76966,5265481.0
2009-02-03 01:33:00,1.76973,1.77021,1.76953,1.77021,28194908.0
2009-02-03 01:34:00,1.77023,1.77056,1.77023,1.77046,4509537.0
2009-02-03 01:35:00,1.77034,1.77061,1.77034,1.7706,2537363.0
2009-02-03 01:36:00,1.77067,1.77073,1.77056,1.77072,13933482.0
2009-02-03 01:37:00,1.77074,1.77074,1.77046,1.7706,3226872.0
2009-02-03 01:38:00,1.77064,1.77106,1.77064,1.77106,6883531.0
2009-02-03 01:39:00,1.77093,1.77093,1.77064,1.77088,21023520.0
2009-02-03 01:40:00,1.77116,1.77143,1.77116,1.77121,18026798.0
2009-02-03 01:41:00,1.77117,1.77142,1.77117,1.77142,9983276.0
2009-02-03 01:42:00,1.77137,1.77139,1.77131,1.77136,12401748.0
2009-02-03 01:43:00,1.77123,1.77155,1.7712,1.77155,7054992.0
2009-02-03 01:44:00,1.77159,1.77159,1.77035,1.77081,3606724.0
2009-02-03 01:45:00,1.77063,1.77063,1.76935,1.76935,11698148.0
2009-02-03 01:46:00,1.76947,1.76962,1.76946,1.76962,2871357.0
2009-02-03 01:47:00,1.76973,1.77006,1.76973,1.77006,1134901.0
2009-02-03 01:48:00,1.7702,1.7705,1.7702,1.77042,1749448.0
2009-02-03 01:49:00,1.7703,1.77039,1.77023,1.77023,27556932.0
2009-02-03 01:50:00,1.77015,1.77026,1.77006,1.7701,5531330.0
2009-02-03 01:51:00,1.77011,1.77023,1.76998,1.77023,4434074.0
2009-02-03 01:52:00,1.77039,1.77048,1.77035,1.77035,5909650.0
2009-02-03 01:53:00,1.77027,1.77027,1.76995,1.77001,9247048.0
2009-02-03 01:54:00,1.76994,1.77008,1.76966,1.76989,8431981.0
2009-02-03 01:55:00,1.76956,1.76956,1.76901,1.76901,5209189.0
2009-02-03 01:56:00,1.769,1.76903,1.7685,1.7685,22477745.0
2009-02-03 01:57:00,1.76843,1.76873,1.76843,1.76873,5771040.0
2009-02-03 01:58:00,1.76878,1.76913,1.76876,1.76893,11291819.0
2009-02-03 01:59:00,1.76886,1.76886,1.76868,1.76877,8074480.0
2009-02-03 02:00:00,1.76901,1.76901,1.76872,1.76872,8055952.0
2009-02-03 02:01:00,1.76874,1.76874,1.76851,1.76854,10954423.0
2009-02-03 02:02:00,1.76852,1.76852,1.76845,1.76851,5411703.0
2009-02-03 02:03:00,1.76867,1.76882,1.76865,1.76865,21423701.0
2009-02-03 02:04:00,1.7686,1.7687,1.76845,1.76845,5101544.0
2009-02-03 02:05:00,1.76852,1.76852,1.76796,1.76831,7679400.0
2009-02-03 02:06:00,1.76829,1.76841,1.76813,1.76841,10038047.0
2009-02-03 02:07:00,1.76848,1.76859,1.76846,1.76859,6193305.0
2009-02-03 02:08:00,1.76868,1.76885,1.76868,1.76884,4692142.0
2009-02-03 02:09:00,1.76903,1.76982,1.76903,1.76956,5697113.0
2009-02-03 02:10:00,1.76928,1.76928,1.76884,1.76887,28879617.0
2009-02-03 02:11:00,1.76895,1.76895,1.76808,1.76808,1727849.0
2009-02-03 02:12:00,1.76809,1.76809,1.76779,1.76779,1258625.0
2009-02-03 02:13:00,1.76755,1.76804,1.76755,1.76804,2792334.0
2009-02-03 02:14:00,1.76789,1.76789,1.7677,1.76778,11146394.0
2009-02-03 02:15:00,1.76785,1.76785,1.76734,1.76785,3435958.0
2009-02-03 02:16:00,1.76779,1.76798,1.76772,1.76772,7482228.0
2009-02-03 02:17:00,1.76795,1.76795,1.76782,1.76792,13706618.0
2009-02-03 02:18:00,1.76792,1.76829,1.76792,1.76829,10475631.0
2009-02-03 02:19:00,1.76837,1.7684,1.76829,1.7684,16628352.0
2009-02-03 02:20:00,1.76839,1.76907,1.76839,1.76907,22555000.0
2009-02-03 02:21:00,1.76922,1.76964,1.76922,1.76957,7155437.0
2009-02-03 02:22:00,1.76973,1.77049,1.76973,1.77049,3111736.0
2009-02-03 02:23:00,1.77056,1.77058,1.77045,1.77052,14582399.0
2009-02-03 02:24:00,1.77057,1.7707,1.77044,1.77044,2409880.0
2009-02-03 02:25:00,1.77047,1.7707,1.77046,1.77046,4528559.0
2009-02-03 02:26:00,1.77053,1.77063,1.77017,1.7705,26333158.0
2009-02-03 02:27:00,1.77069,1.77075,1.77052,1.77062,5486021.0
2009-02-03 02:28:00,1.77058,1.77058,1.77018,1.77025,6521134.0
2009-02-03 02:29:00,1.77021,1.7704,1.77021,1.77039,7562625.0
2009-02-03 02:30:00,1.77053,1.77058,1.77038,1.77057,25650589.0
2009-02-03 02:31:00,1.77065,1.77079,1.77053,1.77079,6537336.0
2009-02-03 02:32:00,1.77095,1.77126,1.77095,1.77118,6905573.0
2009-02-03 02:33:00,1.771,1.771,1.77046,1.77071,10812722.0
2009-02-03 02:34:00,1.77092,1.77133,1.77092,1.77133,9295816.0
2009-02-03 02:35:00,1.77145,1.77156,1.77132,1.77141,2939048.0
2009-02-03 02:36:00,1.7713,1.7713,1.77081,1.77081,7672077.0
2009-02-03 02:37:00,1.7708,1.7708,1.77054,1.77054,18693253.0
2009-02-03 02:38:00,1.77057,1.77069,1.77043,1.77069,5847115.0
2009-02-03 02:39:00,1.77056,1.77072,1.77056,1.7707,5704976.0
2009-02-03 02:40:00,1.77075,1.77113,1.7707,1.77093,27806792.0
2009-02-03 02:41:00,1.77103,1.77129,1.77103,1.77126,2846193.0
2009-02-03 02:42:00,1.77129,1.77129,1.77084,1.77113,11691838.0
2009-02-03 02:43:00,1.77111,1.77151,1.77111,1.77151,7131858.0
2009-02-03 02:44:00,1.77149,1.77164,1.77143,1.77143,26125529.0
2009-02-03 02:45:00,1.7715,1.7715,1.77119,1.77119,10186435.0
2009-02-03 02:46:00,1.77109,1.77125,1.77101,1.77125,10124834.0
2009-02-03 02:47:00,1.77127,1.77142,1.77118,1.77142,5594495.0
2009-02-03 02:48:00,1.77148,1.77166,1.77143,1.77143,11041932.0
2009-02-03 02:49:00,1.77154,1.77199,1.77148,1.77185,14679341.0
2009-02-03 02:50:00,1.77183,1.77183,1.77153,1.77155,51266771.0
2009-02-03 02:51:00,1.77162,1.77197,1.77162,1.77174,8776267.0
2009-02-03 02:52:00,1.77155,1.77155,1.77126,1.77126,834741.0
2009-02-03 02:53:00,1.77129,1.77129,1.77072,1.77072,14617411.0
2009-02-03 02:54:00,1.7708,1.77119,1.77069,1.77119,11839600.0
2009-02-03 02:55:00,1.77131,1.77131,1.77094,1.77094,5018737.0
2009-02-03 02:56:00,1.77088,1.77088,1.77055,1.77055,9046574.0
2009-02-03 02:57:00,1.77036,1.77041,1.76988,1.76988,15019012.0
2009-02-03 02:58:00,1.7698,1.7698,1.76919,1.7692,5061791.0
2009-02-03 02:59:00,1.7689,1.76906,1.76886,1.76906,6390613.0
2009-02-03 03:00:00,1.769,1.769,1.76838,1.76838,12350275.0
2009-02-03 03:01:00,1.76846,1.76851,1.7684,1.7684,2841969.0
2009-02-03 03:02:00,1.76844,1.76897,1.76819,1.76897,19340139.0
2009-02-03 03:03:00,1.76902,1.76913,1.7689,1.7691,28007552.0
2009-02-03 03:04:00,1.76929,1.76939,1.76908,1.76914,12985343.0
2009-02-03 03:05:00,1.76938,1.76956,1.76932,1.76953,11405822.0
2009-02-03 03:06:00,1.76964,1.76984,1.76952,1.76952,3618551.0
2009-02-03 03:07:00,1.76964,1.7698,1.76942,1.76979,15208771.0
2009-02-03 03:08:00,1.76974,1.76974,1.76957,1.76965,14152319.0
2009-02-03 03:09:00,1.76954,1.7698,1.76954,1.76967,2707827.0
2009-02-03 03:10:00,1.76981,1.76998,1.76981,1.76998,4298208.0
2009-02-03 03:11:00,1.77002,1.77025,1.77002,1.77025,1701075.0
2009-02-03 03:12:00,1.77032,1.77069,1.77032,1.77054,21585445.0
2009-02-03 03:13:00,1.77024,1.77025,1.7697,1.7697,1658111.0
2009-02-03 03:14:00,1.76951,1.76973,1.76918,1.76973,3266349.0
2009-02-03 03:15:00,1.76983,1.76983,1.76919,1.76943,20105822.0
2009-02-03 03:16:00,1.769,1.76913,1.76872,1.76913,7904877.0
2009-02-03 03:17:00,1.76918,1.7696,1.76918,1.7696,3377495.0
2009-02-03 03:18:00,1.76963,1.77028,1.76955,1.77026,16197324.0
2009-02-03 03:19:00,1.77024,1.77032,1.77013,1.77032,1945694.0
2009-02-03 03:20:00,1.77044,1.77118,1.77044,1.77118,1801895.0
2009-02-03 03:21:00,1.77126,1.77168,1.77126,1.77158,10193612.0
2009-02-03 03:22:00,1.77159,1.77177,1.77159,1.77177,4674095.0
2009-02-03 03:23:00,1.77152,1.77163,1.77137,1.77137,2148467.0
2009-02-03 03:24:00,1.77124,1.77129,1.77096,1.77096,5301937.0
2009-02-03 03:25:00,1.77097,1.77097,1.77025,1.77092,9798249.0
2009-02-03 03:26:00,1.77104,1.7712,1.77084,1.77084,3808973.0
2009-02-03 03:27:00,1.77064,1.77064,1.7693,1.7693,10482043.0
2009-02-03 03:28:00,1.76924,1.77004,1.76924,1.77004,3059460.0
2009-02-03 03:29:00,1.77009,1.77015,1.76967,1.76967,2023304.0
2009-02-03 03:30:00,1.76967,1.76989,1.76964,1.76989,10368629.0
2009-02-03 03:31:00,1.76978,1.76978,1.76932,1.76932,6767477.0
2009-02-03 03:32:00,1.76936,1.7695,1.76936,1.7695,61952088.0
2009-02-03 03:33:00,1.76951,1.76951,1.76921,1.76927,6632779.0
2009-02-03 03:34:00,1.76937,1.76946,1.76924,1.76946,3177036.0
2009-02-03 03:35:00,1.76968,1.77015,1.76968,1.77015,4465052.0
2009-02-03 03:36:00,1.76999,1.77003,1.76956,1.76957,8382504.0
2009-02-03 03:37:00,1.76909,1.76943,1.76885,1.76892,35317685.0
2009-02-03 03:38:00,1.76888,1.76888,1.76833,1.76841,8482662.0
2009-02-03 03:39:00,1.76853,1.76908,1.76758,1.76901,1048543.0
2009-02-03 03:40:00,1.76871,1.7692,1.76848,1.76848,8427833.0
2009-02-03 03:41:00,1.76886,1.76925,1.76886,1.76925,3519460.0
2009-02-03 03:42:00,1.76929,1.76938,1.76886,1.76903,5320209.0
2009-02-03 03:43:00,1.76921,1.76922,1.76883,1.76913,47678539.0
2009-02-03 03:44:00,1.76914,1.76927,1.76912,1.76912,2432827.0
2009-02-03 03:45:00,1.76917,1.76921,1.76893,1.76899,2260237.0
2009-02-03 03:46:00,1.76903,1.76908,1.7688,1.76886,7937585.0
2009-02-03 03:47:00,1.76905,1.76926,1.76894,1.76925,5818967.0
2009-02-03 03:48:00,1.76903,1.76905,1.76867,1.76905,8950424.0
2009-02-03 03:49:00,1.76904,1.76914,1.76878,1.76878,15432199.0
2009-02-03 03:50:00,1.76849,1.76851,1.76836,1.76849,5371180.0
2009-02-03 03:51:00,1.76851,1.76864,1.76842,1.76843,34758326.0
2009-02-03 03:52:00,1.76842,1.76842,1.76814,1.76814,4189890.0
2009-02-03 03:53:00,1.76814,1.76814,1.76786,1.7679,2935009.0
2009-02-03 03:54:00,1.76789,1.76813,1.76789,1.76813,5110390.0
2009-02-03 03:55:00,1.76808,1.76808,1.76786,1.76786,2949282.0
2009-02-03 03:56:00,1.76795,1.76799,1.76779,1.76779,6569163.0
2009-02-03 03:57:00,1.76771,1.76802,1.7677,1.76802,5364715.0
2009-02-03 03:58:00,1.76794,1.76794,1.76737,1.76788,13040275.0
2009-02-03 03:59:00,1.76788,1.76799,1.76779,1.76799,3223806.0
2009-02-03 04:00:00,1.768,1.76804,1.76777,1.76782,7952595.0
2009-02-03 04:01:00,1.76793,1.76803,1.76784,1.7679,5287090.0
2009-02-03 04:02:00,1.76778,1.76778,1.76703,1.76703,16808343.0
2009-02-03 04:03:00,1.76774,1.76774,1.76739,1.76739,2342902.0
2009-02-03 04:04:00,1.76731,1.76731,1.76694,1.76694,23988570.0
2009-02-03 04:05:00,1.76694,1.76694,1.76646,1.76646,1499144.0
2009-02-03 04:06:00,1.76641,1.76661,1.76596,1.76596,11513048.0
2009-02-03 04:07:00,1.76597,1.76603,1.76577,1.76577,23230181.0
2009-02-03 04:08:00,1.76578,1.76578,1.76548,1.76548,9121476.0
2009-02-03 04:09:00,1.76526,1.7654,1.76516,1.76516,4075503.0
2009-02-03 04:10:00,1.7651,1.7651,1.76477,1.76477,3943586.0
2009-02-03 04:11:00,1.76464,1.76467,1.76411,1.76462,14806039.0
2009-02-03 04:12:00,1.76455,1.76457,1.76434,1.76438,14083836.0
2009-02-03 04:13:00,1.76458,1.76497,1.76452,1.76497,17560495.0
2009-02-03 04:14:00,1.76518,1.76546,1.76518,1.76546,3845153.0
2009-02-03 04:15:00,1.76555,1.7658,1.76555,1.76565,1732231.0
2009-02-03 04:16:00,1.76566,1.76596,1.76566,1.76596,4345150.0
2009-02-03 04:17:00,1.76596,1.76653,1.76596,1.76652,13170568.0
2009-02-03 04:18:00,1.76662,1.7674,1.76662,1.7674,8140828.0
2009-02-03 04:19:00,1.76732,1.76776,1.76732,1.76776,10926060.0
2009-02-03 04:20:00,1.76789,1.76815,1.76789,1.76815,14669932.0
2009-02-03 04:21:00,1.76825,1.76825,1.76805,1.76805,5569453.0
2009-02-03 04:22:00,1.76767,1.76767,1.76732,1.76732,11371760.0
2009-02-03 04:23:00,1.76733,1.76735,1.76714,1.76714,13759274.0
2009-02-03 04:24:00,1.7671,1.7671,1.76636,1.76662,5464760.0
2009-02-03 04:25:00,1.76659,1.76676,1.76646,1.76676,7794655.0
2009-02-03 04:26:00,1.76682,1.76729,1.76682,1.76725,1989456.0
2009-02-03 04:27:00,1.76729,1.7673,1.76684,1.76684,1580370.0
2009-02-03 04:28:00,1.7666,1.7666,1.76621,1.76644,5910155.0
2009-02-03 04:29:00,1.76651,1.76665,1.7664,1.76665,5588068.0
2009-02-03 04:30:00,1.76683,1.76754,1.76683,1.76754,5419959.0
2009-02-03 04:31:00,1.76752,1.76752,1.76632,1.76649,4623769.0
2009-02-03 04:32:00,1.76635,1.76635,1.76604,1.76604,4097631.0
2009-02-03 04:33:00,1.76603,1.76603,1.76586,1.76586,41039494.0
2009-02-03 04:34:00,1.76562,1.76562,1.76511,1.76511,5750015.0
2009-02-03 04:35:00,1.76514,1.76532,1.76506,1.76506,1441466.0
2009-02-03 04:36:00,1.76549,1.76552,1.76533,1.76541,4851883.0
2009-02-03 04:37:00,1.76546,1.76562,1.76531,1.76562,7232379.0
2009-02-03 04:38:00,1.76556,1.76561,1.76536,1.76536,5110863.0
2009-02-03 04:39:00,1.76533,1.76569,1.76533,1.76569,36652274.0
2009-02-03 04:40:00,1.76575,1.76637,1.76575,1.76637,5857947.0
2009-02-03 04:41:00,1.76633,1.76665,1.76633,1.76643,8806531.0
2009-02-03 04:42:00,1.7665,1.76663,1.76629,1.76629,6200404.0
2009-02-03 04:43:00,1.76655,1.76756,1.76655,1.76756,10516593.0
2009-02-03 04:44:00,1.76762,1.76762,1.76734,1.76734,2287405.0
2009-02-03 04:45:00,1.76731,1.76746,1.76731,1.76746,6440587.0
2009-02-03 04:46:00,1.76728,1.76728,1.76698,1.76698,10905498.0
2009-02-03 04:47:00,1.76702,1.7671,1.76702,1.76705,19045654.0
2009-02-03 04:48:00,1.76711,1.76727,1.7671,1.76719,4024260.0
2009-02-03 04:49:00,1.76712,1.76712,1.76694,1.76694,11608349.0
2009-02-03 04:50:00,1.76688,1.76688,1.76644,1.76644,5518835.0
2009-02-03 04:51:00,1.76637,1.76637,1.76619,1.76619,9192432.0
2009-02-03 04:52:00,1.76617,1.76647,1.76615,1.76647,55160653.0
2009-02-03 04:53:00,1.76661,1.76673,1.76661,1.76662,3118775.0
2009-02-03 04:54:00,1.76626,1.76626,1.76589,1.76589,9199576.0
2009-02-03 04:55:00,1.76588,1.76614,1.7658,1.76614,12171857.0
2009-02-03 04:56:00,1.76609,1.76609,1.76589,1.76596,13749870.0
2009-02-03 04:57:00,1.76611,1.76623,1.76574,1.76574,2362055.0
2009-02-03 04:58:00,1.76574,1.76577,1.76544,1.76544,3628990.0
2009-02-03 04:59:00,1.76554,1.76602,1.76554,1.76602,3107004.0
2009-02-03 05:00:00,1.76596,1.76596,1.76562,1.76567,7354773.0
2009-02-03 05:01:00,1.76574,1.76605,1.76574,1.76595,5273245.0
2009-02-03 05:02:00,1.76626,1.76651,1.76623,1.76623,1381966.0
2009-02-03 05:03:00,1.76601,1.76645,1.76601,1.76645,10167856.0
2009-02-03 05:04:00,1.76656,1.76656,1.76642,1.76642,28240139.0
2009-02-03 05:05:00,1.76647,1.76647,1.76635,1.76635,6432529.0
2009-02-03 05:06:00,1.76642,1.76658,1.76641,1.76655,2720602.0
2009-02-03 05:07:00,1.76682,1.76704,1.76682,1.76688,10369498.0
2009-02-03 05:08:00,1.76689,1.76701,1.76687,1.76701,7993980.0
2009-02-03 05:09:00,1.76694,1.76703,1.7669,1.76703,4633536.0
2009-02-03 05:10:00,1.76714,1.76727,1.76699,1.76727,5214735.0
2009-02-03 05:11:00,1.76736,1.76759,1.7673,1.76759,17093397.0
2009-02-03 05:12:00,1.76744,1.76746,1.76732,1.76732,1362778.0
2009-02-03 05:13:00,1.76744,1.76776,1.76744,1.76746,17765447.0
2009-02-03 05:14:00,1.76728,1.76728,1.7668,1.76707,760289.0
2009-02-03 05:15:00,1.7671,1.76716,1.76705,1.76705,16871503.0
2009-02-03 05:16:00,1.76697,1.76718,1.76697,1.76718,2965922.0
2009-02-03 05:17:00,1.76722,1.7676,1.76722,1.7676,10686810.0
2009-02-03 05:18:00,1.76765,1.76768,1.76755,1.76764,6267831.0
2009-02-03 05:19:00,1.76747,1.76759,1.76736,1.76736,11451914.0
2009-02-03 05:20:00,1.76727,1.76746,1.76727,1.76746,860624.0
2009-02-03 05:21:00,1.76753,1.76771,1.7675,1.76771,10322899.0
2009-02-03 05:22:00,1.76776,1.76776,1.76701,1.76747,14476820.0
2009-02-03 05:23:00,1.76738,1.7675,1.76725,1.76738,2643502.0
2009-02-03 05:24:00,1.76745,1.76745,1.76725,1.76732,2523991.0
2009-02-03 05:25:00,1.76729,1.76737,1.76696,1.76726,3629600.0
2009-02-03 05:26:00,1.76725,1.76725,1.76679,1.76679,6526275.0
2009-02-03 05:27:00,1.76673,1.76687,1.7665,1.76687,4303309.0
2009-02-03 05:28:00,1.76711,1.76723,1.76691,1.76691,16754209.0
2009-02-03 05:29:00,1.76681,1.76681,1.7665,1.7665,14403239.0
2009-02-03 05:30:00,1.76648,1.76672,1.76617,1.76672,4615657.0
2009-02-03 05:31:00,1.76678,1.7674,1.76678,1.76711,6351783.0
2009-02-03 05:32:00,1.76736,1.76761,1.76736,1.76761,764286.0
2009-02-03 05:33:00,1.76754,1.76784,1.76754,1.76784,5202128.0
2009-02-03 05:34:00,1.7679,1.76793,1.76783,1.76789,5129191.0
2009-02-03 05:35:00,1.76778,1.76778,1.76722,1.76727,11438472.0
2009-02-03 05:36:00,1.7673,1.76779,1.7673,1.76779,18308049.0
2009-02-03 05:37:00,1.76766,1.76766,1.76607,1.76607,3047990.0
2009-02-03 05:38:00,1.76763,1.76791,1.76727,1.76768,8696631.0
2009-02-03 05:39:00,1.76774,1.76782,1.7677,1.76772,8463397.0
2009-02-03 05:40:00,1.7678,1.76782,1.76769,1.76782,3861766.0
2009-02-03 05:41:00,1.76768,1.76775,1.76728,1.76775,986262.0
2009-02-03 05:42:00,1.76786,1.768,1.76755,1.76755,2076162.0
2009-02-03 05:43:00,1.76745,1.76745,1.76709,1.76709,1242667.0
2009-02-03 05:44:00,1.76723,1.76789,1.76723,1.76789,3989682.0
2009-02-03 05:45:00,1.76791,1.76822,1.76773,1.76773,4042658.0
2009-02-03 05:46:00,1.76763,1.76807,1.76763,1.76807,50953023.0
2009-02-03 05:47:00,1.76823,1.76842,1.76817,1.7683,11015048.0
2009-02-03 05:48:00,1.76845,1.76867,1.7684,1.7684,12097059.0
2009-02-03 05:49:00,1.76844,1.76887,1.76734,1.76834,3385643.0
2009-02-03 05:50:00,1.76816,1.76816,1.76783,1.76805,15842286.0
2009-02-03 05:51:00,1.76826,1.76881,1.76826,1.76865,3430666.0
2009-02-03 05:52:00,1.76868,1.76869,1.76851,1.76869,3723559.0
2009-02-03 05:53:00,1.76885,1.76908,1.76885,1.769,5042425.0
2009-02-03 05:54:00,1.76883,1.76883,1.76796,1.76796,5625138.0
2009-02-03 05:55:00,1.76798,1.76832,1.76798,1.76832,63779289.0
2009-02-03 05:56:00,1.76831,1.76866,1.76822,1.7686,6315596.0
2009-02-03 05:57:00,1.7686,1.76861,1.76813,1.76838,14333588.0
2009-02-03 05:58:00,1.76828,1.76828,1.76799,1.76809,12352841.0
2009-02-03 05:59:00,1.76833,1.76909,1.76833,1.76909,7584108.0
2009-02-03 06:00:00,1.76909,1.76909,1.7688,1.7688,6450603.0
2009-02-03 06:01:00,1.7688,1.76904,1.7688,1.76896,54028050.0
2009-02-03 06:02:00,1.76882,1.76882,1.76826,1.76826,4888083.0
2009-02-03 06:03:00,1.76818,1.76826,1.76798,1.76798,2383403.0
2009-02-03 06:04:00,1.76779,1.76785,1.76759,1.76759,4117522.0
2009-02-03 06:05:00,1.76751,1.76765,1.76742,1.76753,4832434.0
2009-02-03 06:06:00,1.76745,1.76745,1.76717,1.76717,4572144.0
2009-02-03 06:07:00,1.7672,1.76725,1.76716,1.76716,7540147.0
2009-02-03 06:08:00,1.76713,1.76721,1.76703,1.76721,12099760.0
2009-02-03 06:09:00,1.76733,1.76768,1.76733,1.76767,7240095.0
2009-02-03 06:10:00,1.76755,1.76755,1.76699,1.76699,16303936.0
2009-02-03 06:11:00,1.76685,1.76696,1.76674,1.76674,2606469.0
2009-02-03 06:12:00,1.76671,1.76671,1.76634,1.76643,9349415.0
2009-02-03 06:13:00,1.76639,1.76639,1.76601,1.76601,3648554.0
2009-02-03 06:14:00,1.76602,1.76602,1.76559,1.76559,7304112.0
2009-02-03 06:15:00,1.76554,1.76554,1.7653,1.7653,19912312.0
2009-02-03 06:16:00,1.76519,1.76522,1.76492,1.76492,2685257.0
2009-02-03 06:17:00,1.76498,1.76499,1.7646,1.76499,1745353.0
2009-02-03 06:18:00,1.76498,1.7658,1.76498,1.7658,2856195.0
2009-02-03 06:19:00,1.76598,1.76619,1.76598,1.76608,3175648.0
2009-02-03 06:20:00,1.76612,1.76612,1.76602,1.7661,5574616.0
2009-02-03 06:21:00,1.76628,1.76697,1.76628,1.76697,11694334.0
2009-02-03 06:22:00,1.76677,1.76677,1.7664,1.7665,1141278.0
2009-02-03 06:23:00,1.76649,1.76675,1.76649,1.76675,5510832.0
2009-02-03 06:24:00,1.76684,1.76714,1.76684,1.76714,2401542.0
2009-02-03 06:25:00,1.76702,1.76702,1.76649,1.76649,6804160.0
2009-02-03 06:26:00,1.7665,1.76664,1.7665,1.7666,7803988.0
2009-02-03 06:27:00,1.76661,1.76664,1.76643,1.76664,15263395.0
2009-02-03 06:28:00,1.76668,1.76679,1.76661,1.76676,5178098.0
2009-02-03 06:29:00,1.76674,1.76689,1.76667,1.76689,6336863.0
2009-02-03 06:30:00,1.76687,1.76694,1.7668,1.76686,4592624.0
2009-02-03 06:31:00,1.76671,1.76671,1.76643,1.76643,3520471.0
2009-02-03 06:32:00,1.7664,1.76657,1.76629,1.76657,3007065.0
2009-02-03 06:33:00,1.76683,1.76714,1.76683,1.76692,5202214.0
2009-02-03 06:34:00,1.76707,1.76779,1.76707,1.76775,25327050.0
2009-02-03 06:35:00,1.76778,1.76779,1.76764,1.76767,7487902.0
2009-02-03 06:36:00,1.76766,1.76776,1.76762,1.76776,5480121.0
2009-02-03 06:37:00,1.76768,1.76768,1.76751,1.76757,3258906.0
2009-02-03 06:38:00,1.76787,1.76831,1.7678,1.76831,4213038.0
2009-02-03 06:39:00,1.76812,1.76812,1.76787,1.76795,1762606.0
2009-02-03 06:40:00,1.7679,1.76822,1.7679,1.76812,4749613.0
2009-02-03 06:41:00,1.76802,1.76803,1.76775,1.76775,7829915.0
2009-02-03 06:42:00,1.76762,1.76767,1.76741,1.76741,19553256.0
2009-02-03 06:43:00,1.76738,1.76738,1.76723,1.76736,3249232.0
2009-02-03 06:44:00,1.7675,1.76772,1.7675,1.76761,6460874.0
2009-02-03 06:45:00,1.76759,1.76796,1.76759,1.76796,6054603.0
2009-02-03 06:46:00,1.7679,1.7679,1.76749,1.76749,2716466.0
2009-02-03 06:47:00,1.76746,1.76753,1.76745,1.76753,12877640.0
2009-02-03 06:48:00,1.76756,1.76771,1.76735,1.76771,4758530.0
2009-02-03 06:49:00,1.76764,1.76788,1.76756,1.76788,16202911.0
2009-02-03 06:50:00,1.76779,1.76787,1.76746,1.76772,19095032.0
2009-02-03 06:51:00,1.7677,1.7677,1.7673,1.76739,3636146.0
2009-02-03 06:52:00,1.76749,1.76749,1.76687,1.76687,49721142.0
2009-02-03 06:53:00,1.76661,1.76661,1.76605,1.76644,2872294.0
2009-02-03 06:54:00,1.76636,1.76649,1.76629,1.76649,2281354.0
2009-02-03 06:55:00,1.76655,1.76666,1.76655,1.76663,1133197.0
2009-02-03 06:56:00,1.76658,1.76669,1.76658,1.76669,3874860.0
2009-02-03 06:57:00,1.76664,1.76664,1.76573,1.76573,5905492.0
2009-02-03 06:58:00,1.76574,1.76574,1.76551,1.76567,11473427.0
2009-02-03 06:59:00,1.76565,1.76566,1.76552,1.7656,4247455.0
2009-02-03 07:00:00,1.76572,1.76588,1.7657,1.76588,14158513.0
2009-02-03 07:01:00,1.76591,1.76602,1.76573,1.76573,5184000.0
2009-02-03 07:02:00,1.76573,1.76573,1.76552,1.76552,5728522.0
2009-02-03 07:03:00,1.76561,1.76561,1.76538,1.76546,5690894.0
2009-02-03 07:04:00,1.76537,1.76537,1.76526,1.76531,5893865.0
2009-02-03 07:05:00,1.76528,1.76534,1.76513,1.76513,6577666.0
2009-02-03 07:06:00,1.76512,1.76525,1.76512,1.76525,7451463.0
2009-02-03 07:07:00,1.76537,1.76598,1.76537,1.76598,3795688.0
2009-02-03 07:08:00,1.76593,1.76593,1.76575,1.76575,74916900.0
2009-02-03 07:09:00,1.76563,1.76563,1.76531,1.76532,14028516.0
2009-02-03 07:10:00,1.76549,1.76572,1.76549,1.76562,3899993.0
2009-02-03 07:11:00,1.76581,1.76619,1.76581,1.76617,8767108.0
2009-02-03 07:12:00,1.76622,1.76629,1.76617,1.76617,9633353.0
2009-02-03 07:13:00,1.76619,1.76635,1.76617,1.76635,2921092.0
2009-02-03 07:14:00,1.76635,1.76675,1.76635,1.76654,7752095.0
2009-02-03 07:15:00,1.76632,1.76632,1.76606,1.76616,3088952.0
2009-02-03 07:16:00,1.76616,1.76642,1.76616,1.76642,24683958.0
2009-02-03 07:17:00,1.76647,1.76669,1.76647,1.76669,2639886.0
2009-02-03 07:18:00,1.76687,1.7672,1.76687,1.7672,1679068.0
2009-02-03 07:19:00,1.76706,1.76706,1.76679,1.76679,2678330.0
2009-02-03 07:20:00,1.76671,1.76698,1.76671,1.76691,1377621.0
2009-02-03 07:21:00,1.76694,1.76694,1.76675,1.76678,1499725.0
2009-02-03 07:22:00,1.76696,1.768,1.76696,1.768,47536416.0
2009-02-03 07:23:00,1.76788,1.76788,1.76734,1.76734,1828028.0
2009-02-03 07:24:00,1.76703,1.76703,1.76689,1.76697,44098050.0
2009-02-03 07:25:00,1.76701,1.76701,1.76681,1.76681,4008124.0
2009-02-03 07:26:00,1.76674,1.76674,1.76652,1.76652,12895076.0
2009-02-03 07:27:00,1.76652,1.76652,1.76628,1.76628,3315001.0
2009-02-03 07:28:00,1.76627,1.76627,1.76592,1.76592,7932369.0
2009-02-03 07:29:00,1.7658,1.76586,1.76567,1.76567,2717827.0
2009-02-03 07:30:00,1.76561,1.76561,1.7639,1.76537,42576600.0
2009-02-03 07:31:00,1.76561,1.76583,1.76544,1.76544,4473436.0
2009-02-03 07:32:00,1.76542,1.76542,1.76463,1.76463,40977153.0
2009-02-03 07:33:00,1.76461,1.76461,1.76425,1.76425,3862343.0
2009-02-03 07:34:00,1.76428,1.76428,1.76392,1.76403,4616998.0
2009-02-03 07:35:00,1.76401,1.76441,1.76282,1.76441,1627519.0
2009-02-03 07:36:00,1.76447,1.76489,1.76442,1.76489,5154732.0
2009-02-03 07:37:00,1.7649,1.76513,1.76466,1.76506,559571.0
2009-02-03 07:38:00,1.7651,1.7658,1.7651,1.76573,9740402.0
2009-02-03 07:39:00,1.76559,1.76559,1.76492,1.76509,23358084.0
2009-02-03 07:40:00,1.76501,1.76501,1.76471,1.76471,28857288.0
2009-02-03 07:41:00,1.76469,1.76476,1.76463,1.76463,2713345.0
2009-02-03 07:42:00,1.76468,1.76468,1.76426,1.76464,6251636.0
2009-02-03 07:43:00,1.7647,1.76495,1.76459,1.76495,7091178.0
2009-02-03 07:44:00,1.76486,1.76495,1.76481,1.76485,5086600.0
2009-02-03 07:45:00,1.76475,1.76475,1.76434,1.76463,4230843.0
2009-02-03 07:46:00,1.76443,1.76449,1.76413,1.76413,10851216.0
2009-02-03 07:47:00,1.764,1.76438,1.76377,1.76438,45790632.0
2009-02-03 07:48:00,1.76447,1.76465,1.76442,1.76442,1855425.0
2009-02-03 07:49:00,1.76423,1.76423,1.76399,1.76421,9137189.0
2009-02-03 07:50:00,1.76427,1.7643,1.76421,1.7643,2742048.0
2009-02-03 07:51:00,1.76431,1.76463,1.76425,1.76425,7401879.0
2009-02-03 07:52:00,1.76402,1.76432,1.76402,1.76402,46620136.0
2009-02-03 07:53:00,1.76379,1.76379,1.7632,1.7632,3966253.0
2009-02-03 07:54:00,1.76326,1.76326,1.76312,1.76312,26301645.0
2009-02-03 07:55:00,1.76311,1.76311,1.76281,1.76281,4480546.0
2009-02-03 07:56:00,1.76271,1.76271,1.762,1.762,5532036.0
2009-02-03 07:57:00,1.76195,1.76271,1.76195,1.76251,11826007.0
2009-02-03 07:58:00,1.76272,1.76329,1.76272,1.76329,1929308.0
2009-02-03 07:59:00,1.76346,1.76402,1.76346,1.76346,35863398.0
2009-02-03 08:00:00,1.76354,1.76378,1.76354,1.7636,3694505.0
2009-02-03 08:01:00,1.76354,1.76354,1.76338,1.76345,2690789.0
2009-02-03 08:02:00,1.76358,1.76396,1.76358,1.76396,8255374.0
2009-02-03 08:03:00,1.76405,1.76452,1.76405,1.76452,4502474.0
2009-02-03 08:04:00,1.76454,1.76543,1.76454,1.76543,116071585.0
2009-02-03 08:05:00,1.76536,1.76536,1.76444,1.76444,6202812.0
2009-02-03 08:06:00,1.76456,1.76504,1.76456,1.76504,17023320.0
2009-02-03 08:07:00,1.76522,1.76531,1.76505,1.76505,1826836.0
2009-02-03 08:08:00,1.76504,1.76507,1.76492,1.76492,15462349.0
2009-02-03 08:09:00,1.76484,1.76504,1.76484,1.76504,30349886.0
2009-02-03 08:10:00,1.76508,1.76508,1.76493,1.76499,2485456.0
2009-02-03 08:11:00,1.76502,1.76577,1.76502,1.76577,17739188.0
2009-02-03 08:12:00,1.76603,1.76639,1.76603,1.76639,9976924.0
2009-02-03 08:13:00,1.76648,1.76675,1.76648,1.76665,7701820.0
2009-02-03 08:14:00,1.76665,1.76687,1.76641,1.76687,15487829.0
2009-02-03 08:15:00,1.76687,1.76689,1.76649,1.76679,5984044.0
2009-02-03 08:16:00,1.76674,1.76674,1.76648,1.76648,15239163.0
2009-02-03 08:17:00,1.76655,1.76656,1.76641,1.76656,7250216.0
2009-02-03 08:18:00,1.76669,1.76813,1.76669,1.76813,9967610.0
2009-02-03 08:19:00,1.76814,1.76814,1.76774,1.76774,10270005.0
2009-02-03 08:20:00,1.76782,1.76782,1.76623,1.76623,2992902.0
2009-02-03 08:21:00,1.7662,1.7662,1.76605,1.76605,595103.0
2009-02-03 08:22:00,1.76552,1.76586,1.7654,1.7654,7004215.0
2009-02-03 08:23:00,1.76542,1.76542,1.76521,1.76541,9611585.0
2009-02-03 08:24:00,1.76537,1.76537,1.76398,1.76398,12789781.0
2009-02-03 08:25:00,1.76393,1.76414,1.76393,1.76399,9647459.0
2009-02-03 08:26:00,1.76411,1.76473,1.76408,1.76473,7293951.0
2009-02-03 08:27:00,1.76468,1.76468,1.76407,1.76407,18449511.0
2009-02-03 08:28:00,1.76396,1.76396,1.76377,1.76396,9302056.0
2009-02-03 08:29:00,1.76421,1.76428,1.76421,1.76428,18246577.0
2009-02-03 08:30:00,1.76411,1.76411,1.76349,1.76349,17626322.0
2009-02-03 08:31:00,1.76345,1.76346,1.76307,1.76307,3259264.0
2009-02-03 08:32:00,1.76291,1.76297,1.76268,1.76273,1609208.0
2009-02-03 08:33:00,1.76292,1.76346,1.76292,1.76346,30936066.0
2009-02-03 08:34:00,1.76335,1.76335,1.76285,1.76285,5336025.0
2009-02-03 08:35:00,1.76287,1.76317,1.76267,1.76317,3134172.0
2009-02-03 08:36:00,1.76315,1.7633,1.76291,1.7633,2161398.0
2009-02-03 08:37:00,1.76338,1.76338,1.7629,1.76315,2584063.0
2009-02-03 08:38:00,1.76332,1.76364,1.7632,1.7632,2541192.0
2009-02-03 08:39:00,1.76298,1.76298,1.76201,1.76201,3662902.0
2009-02-03 08:40:00,1.76184,1.76194,1.76013,1.76013,6736452.0
2009-02-03 08:41:00,1.76159,1.76188,1.76159,1.76188,7201430.0
2009-02-03 08:42:00,1.76194,1.76214,1.76193,1.7621,1868736.0
2009-02-03 08:43:00,1.76221,1.76352,1.76221,1.76322,91708497.0
2009-02-03 08:44:00,1.76321,1.76373,1.76321,1.76336,6123259.0
2009-02-03 08:45:00,1.76345,1.76362,1.7634,1.7634,7115014.0
2009-02-03 08:46:00,1.76327,1.76338,1.76315,1.76338,34338260.0
2009-02-03 08:47:00,1.76346,1.76376,1.76346,1.76376,4727513.0
2009-02-03 08:48:00,1.76383,1.76383,1.76353,1.76353,5614232.0
2009-02-03 08:49:00,1.76353,1.7636,1.76347,1.76356,7065428.0
2009-02-03 08:50:00,1.76328,1.76328,1.76276,1.76276,6925679.0
2009-02-03 08:51:00,1.76267,1.76271,1.76247,1.76271,3403222.0
2009-02-03 08:52:00,1.76277,1.76301,1.76266,1.76301,4082838.0
2009-02-03 08:53:00,1.76306,1.76306,1.76233,1.76248,9573298.0
2009-02-03 08:54:00,1.76247,1.76273,1.76217,1.76235,11269921.0
2009-02-03 08:55:00,1.7624,1.76294,1.7624,1.76291,1102289.0
2009-02-03 08:56:00,1.76302,1.76383,1.76302,1.76356,20385993.0
2009-02-03 08:57:00,1.76336,1.76336,1.76284,1.76284,1625187.0
2009-02-03 08:58:00,1.76288,1.76314,1.76285,1.76314,8123747.0
2009-02-03 08:59:00,1.76301,1.76301,1.76267,1.76267,4794203.0
2009-02-03 09:00:00,1.7626,1.76276,1.76232,1.76276,6314410.0
2009-02-03 09:01:00,1.76293,1.76333,1.76293,1.76333,148062145.0
2009-02-03 09:02:00,1.76349,1.76431,1.76349,1.76431,5709506.0
2009-02-03 09:03:00,1.76437,1.76452,1.76433,1.76452,25825149.0
2009-02-03 09:04:00,1.76451,1.76451,1.7638,1.7638,1366744.0
2009-02-03 09:05:00,1.76379,1.76379,1.76345,1.76345,3276308.0
2009-02-03 09:06:00,1.76317,1.76343,1.76317,1.76342,1406335.0
2009-02-03 09:07:00,1.76339,1.76373,1.76331,1.76373,6576910.0
2009-02-03 09:08:00,1.76399,1.7643,1.76399,1.7643,7461335.0
2009-02-03 09:09:00,1.76428,1.765,1.76428,1.765,3964488.0
2009-02-03 09:10:00,1.76506,1.76528,1.76506,1.76528,1938977.0
2009-02-03 09:11:00,1.76532,1.76559,1.76532,1.76556,17062939.0
2009-02-03 09:12:00,1.76562,1.76628,1.76562,1.76571,48422655.0
2009-02-03 09:13:00,1.7656,1.7656,1.76502,1.76502,14169885.0
2009-02-03 09:14:00,1.76484,1.76484,1.76447,1.76479,3505802.0
2009-02-03 09:15:00,1.76478,1.7649,1.76474,1.7649,92265356.0
2009-02-03 09:16:00,1.76495,1.76511,1.76495,1.76505,23496471.0
2009-02-03 09:17:00,1.76498,1.76498,1.76468,1.76473,2837912.0
2009-02-03 09:18:00,1.76461,1.76461,1.76362,1.76362,4450020.0
2009-02-03 09:19:00,1.76359,1.76376,1.76337,1.76341,14111186.0
2009-02-03 09:20:00,1.76344,1.76375,1.76344,1.76375,14766649.0
2009-02-03 09:21:00,1.76393,1.7641,1.76393,1.76401,16637582.0
2009-02-03 09:22:00,1.76409,1.7643,1.764,1.7643,17120098.0
2009-02-03 09:23:00,1.76429,1.76429,1.76379,1.76385,2968710.0
2009-02-03 09:24:00,1.76375,1.76375,1.76249,1.76249,183881772.0
2009-02-03 09:25:00,1.76249,1.76254,1.76239,1.76254,4513596.0
2009-02-03 09:26:00,1.76274,1.76323,1.76274,1.76291,28687302.0
2009-02-03 09:27:00,1.76284,1.76284,1.76272,1.76277,25822500.0
2009-02-03 09:28:00,1.76288,1.76308,1.76286,1.76308,1670916.0
2009-02-03 09:29:00,1.7631,1.76311,1.76304,1.76305,1755597.0
2009-02-03 09:30:00,1.76294,1.76294,1.76239,1.76239,3151454.0
2009-02-03 09:31:00,1.76218,1.76225,1.76175,1.76225,2155701.0
2009-02-03 09:32:00,1.76236,1.76352,1.76236,1.76352,12056300.0
2009-02-03 09:33:00,1.76362,1.76375,1.76358,1.76375,3314005.0
2009-02-03 09:34:00,1.76386,1.76492,1.76386,1.76492,6499272.0
2009-02-03 09:35:00,1.76488,1.7652,1.76488,1.7652,2604374.0
2009-02-03 09:36:00,1.76524,1.7655,1.76524,1.7655,7774874.0
2009-02-03 09:37:00,1.76549,1.76622,1.76549,1.76622,20528002.0
2009-02-03 09:38:00,1.76625,1.76661,1.76625,1.76661,16493379.0
2009-02-03 09:39:00,1.7667,1.7667,1.76586,1.76586,3021318.0
2009-02-03 09:40:00,1.766,1.76623,1.766,1.76623,5447804.0
2009-02-03 09:41:00,1.76615,1.76628,1.76608,1.76617,9496194.0
2009-02-03 09:42:00,1.76598,1.76598,1.76574,1.76574,8140041.0
2009-02-03 09:43:00,1.76567,1.76567,1.76531,1.76531,2610524.0
2009-02-03 09:44:00,1.76528,1.76528,1.76468,1.76477,34735522.0
2009-02-03 09:45:00,1.76487,1.76499,1.76473,1.76495,3480364.0
2009-02-03 09:46:00,1.76497,1.76527,1.76497,1.76527,15101595.0
2009-02-03 09:47:00,1.76529,1.7655,1.76529,1.7655,8626426.0
2009-02-03 09:48:00,1.76559,1.76595,1.76559,1.76595,25551832.0
2009-02-03 09:49:00,1.76596,1.76608,1.76574,1.76608,11152633.0
2009-02-03 09:50:00,1.76594,1.76643,1.76592,1.76643,7296913.0
2009-02-03 09:51:00,1.76648,1.76661,1.76623,1.76661,12874229.0
2009-02-03 09:52:00,1.76685,1.76764,1.76685,1.76764,956836.0
2009-02-03 09:53:00,1.76768,1.76798,1.76768,1.76798,9527250.0
2009-02-03 09:54:00,1.76802,1.76806,1.76784,1.76784,3364535.0
2009-02-03 09:55:00,1.76808,1.76834,1.76801,1.76834,5446408.0
2009-02-03 09:56:00,1.76847,1.76957,1.76847,1.76957,7064443.0
2009-02-03 09:57:00,1.76985,1.77012,1.76979,1.76984,2796436.0
2009-02-03 09:58:00,1.76975,1.76975,1.76911,1.76912,23970884.0
2009-02-03 09:59:00,1.76902,1.76902,1.76853,1.76853,17378732.0
2009-02-03 10:00:00,1.7688,1.76917,1.7688,1.76904,43975680.0
2009-02-03 10:01:00,1.76899,1.76907,1.76891,1.76891,2376918.0
2009-02-03 10:02:00,1.76887,1.76887,1.76867,1.76867,1802682.0
2009-02-03 10:03:00,1.76856,1.76856,1.76819,1.76839,6787438.0
2009-02-03 10:04:00,1.76849,1.76908,1.76849,1.76908,4552354.0
2009-02-03 10:05:00,1.76917,1.77111,1.76917,1.77111,29335056.0
2009-02-03 10:06:00,1.77137,1.77214,1.77137,1.77214,3833821.0
2009-02-03 10:07:00,1.77221,1.77234,1.77204,1.77204,5143446.0
2009-02-03 10:08:00,1.77195,1.77198,1.77174,1.77174,14958385.0
2009-02-03 10:09:00,1.77167,1.77167,1.77134,1.77163,51892857.0
2009-02-03 10:10:00,1.77185,1.7723,1.77185,1.7723,5800574.0
2009-02-03 10:11:00,1.77249,1.77272,1.77241,1.77272,7725134.0
2009-02-03 10:12:00,1.77277,1.77298,1.77277,1.77298,3557325.0
2009-02-03 10:13:00,1.77304,1.77341,1.77304,1.77341,9672991.0
2009-02-03 10:14:00,1.77347,1.77374,1.77347,1.77362,294020998.0
2009-02-03 10:15:00,1.7735,1.7735,1.77308,1.77329,2773859.0
2009-02-03 10:16:00,1.77334,1.77346,1.77325,1.77325,17668000.0
2009-02-03 10:17:00,1.77323,1.77323,1.77282,1.77282,2613154.0
2009-02-03 10:18:00,1.77257,1.77261,1.77222,1.77222,104795130.0
2009-02-03 10:19:00,1.77219,1.77224,1.77203,1.77213,33502950.0
2009-02-03 10:20:00,1.772,1.772,1.7714,1.77149,3266935.0
2009-02-03 10:21:00,1.77145,1.77145,1.77102,1.77105,12425506.0
2009-02-03 10:22:00,1.771,1.771,1.77076,1.77077,949013.0
2009-02-03 10:23:00,1.77073,1.77089,1.77047,1.77089,8372606.0
2009-02-03 10:24:00,1.77098,1.77098,1.77068,1.77068,3451152.0
2009-02-03 10:25:00,1.77047,1.77088,1.77047,1.77088,2823513.0
2009-02-03 10:26:00,1.771,1.77128,1.77082,1.77082,10104048.0
2009-02-03 10:27:00,1.77076,1.77111,1.77073,1.77093,6550126.0
2009-02-03 10:28:00,1.77118,1.77153,1.77118,1.77153,4464578.0
2009-02-03 10:29:00,1.77165,1.77207,1.77165,1.77207,2903484.0
2009-02-03 10:30:00,1.77205,1.77237,1.77189,1.77231,4898769.0
2009-02-03 10:31:00,1.77223,1.77225,1.77207,1.77207,66087984.0
2009-02-03 10:32:00,1.77187,1.77192,1.77163,1.77163,42123566.0
2009-02-03 10:33:00,1.7715,1.77163,1.7715,1.77163,11467080.0
2009-02-03 10:34:00,1.77171,1.77177,1.77134,1.77134,5808811.0
2009-02-03 10:35:00,1.77118,1.77118,1.77068,1.77095,4369261.0
2009-02-03 10:36:00,1.77093,1.77101,1.77047,1.77047,7291047.0
2009-02-03 10:37:00,1.77106,1.77153,1.77106,1.77153,2198202.0
2009-02-03 10:38:00,1.77155,1.77173,1.77146,1.77173,5149817.0
2009-02-03 10:39:00,1.77194,1.7724,1.77194,1.7724,3970058.0
2009-02-03 10:40:00,1.77254,1.77254,1.77227,1.77229,21242013.0
2009-02-03 10:41:00,1.77216,1.77216,1.77185,1.77197,5289700.0
2009-02-03 10:42:00,1.77223,1.77267,1.77223,1.77267,33406320.0
2009-02-03 10:43:00,1.77264,1.77278,1.77257,1.77278,3445259.0
2009-02-03 10:44:00,1.7727,1.7727,1.77236,1.77245,5344254.0
2009-02-03 10:45:00,1.77242,1.77281,1.77242,1.77281,8134770.0
2009-02-03 10:46:00,1.77283,1.77302,1.77283,1.77299,14689446.0
2009-02-03 10:47:00,1.77307,1.77332,1.77307,1.77329,3965790.0
2009-02-03 10:48:00,1.77337,1.77394,1.77337,1.77394,1131783.0
2009-02-03 10:49:00,1.77396,1.77424,1.77384,1.77424,26432319.0
2009-02-03 10:50:00,1.77419,1.77419,1.77354,1.77415,1495317.0
2009-02-03 10:51:00,1.77396,1.77398,1.77327,1.77327,1521271.0
2009-02-03 10:52:00,1.77325,1.77333,1.7731,1.7733,19739352.0
2009-02-03 10:53:00,1.77338,1.77343,1.77323,1.77332,398198.0
2009-02-03 10:54:00,1.77311,1.77311,1.77202,1.77202,18523617.0
2009-02-03 10:55:00,1.77201,1.7725,1.77201,1.7725,1877270.0
2009-02-03 10:56:00,1.77247,1.7725,1.77227,1.7725,4851576.0
2009-02-03 10:57:00,1.77263,1.7729,1.77263,1.7729,9505717.0
2009-02-03 10:58:00,1.77289,1.77325,1.77288,1.77325,38364242.0
2009-02-03 10:59:00,1.77354,1.77417,1.77354,1.77417,5271659.0
2009-02-03 11:00:00,1.77412,1.77412,1.77391,1.77395,31333088.0
2009-02-03 11:01:00,1.77381,1.77381,1.77315,1.77315,20551693.0
2009-02-03 11:02:00,1.77313,1.77325,1.77281,1.77281,5642353.0
2009-02-03 11:03:00,1.7729,1.77322,1.7729,1.77304,3461706.0
2009-02-03 11:04:00,1.77312,1.77312,1.77297,1.77305,27175133.0
2009-02-03 11:05:00,1.77301,1.77325,1.77301,1.77325,3429255.0
2009-02-03 11:06:00,1.77327,1.77327,1.7731,1.77312,8793709.0
2009-02-03 11:07:00,1.77295,1.77301,1.7725,1.77297,5620412.0
2009-02-03 11:08:00,1.77285,1.77285,1.77228,1.77228,17697966.0
2009-02-03 11:09:00,1.77218,1.77218,1.77196,1.77217,4335199.0
2009-02-03 11:10:00,1.77213,1.77213,1.77178,1.77209,7642416.0
2009-02-03 11:11:00,1.77218,1.77271,1.77206,1.77242,7167222.0
2009-02-03 11:12:00,1.77246,1.77349,1.77246,1.77349,3055089.0
2009-02-03 11:13:00,1.77353,1.77385,1.77353,1.77385,11708275.0
2009-02-03 11:14:00,1.77392,1.77403,1.7737,1.77377,18192567.0
2009-02-03 11:15:00,1.77394,1.77448,1.77394,1.77448,77536818.0
2009-02-03 11:16:00,1.77461,1.77489,1.77461,1.77475,4968032.0
2009-02-03 11:17:00,1.7747,1.7747,1.77442,1.77462,4552857.0
2009-02-03 11:18:00,1.77455,1.77531,1.77455,1.77531,6959042.0
2009-02-03 11:19:00,1.77544,1.77566,1.77544,1.77566,7397361.0
2009-02-03 11:20:00,1.77574,1.77596,1.77568,1.77596,3914633.0
2009-02-03 11:21:00,1.77579,1.77579,1.77547,1.77559,950541.0
2009-02-03 11:22:00,1.77558,1.77589,1.77551,1.77589,4176008.0
2009-02-03 11:23:00,1.77595,1.77625,1.77573,1.77573,13399869.0
2009-02-03 11:24:00,1.77571,1.7769,1.77571,1.7765,128576871.0
2009-02-03 11:25:00,1.77645,1.77645,1.77615,1.77625,1173040.0
2009-02-03 11:26:00,1.77631,1.77631,1.77436,1.77436,4066048.0
2009-02-03 11:27:00,1.77444,1.77472,1.77441,1.77472,3506230.0
2009-02-03 11:28:00,1.77469,1.77496,1.77458,1.77496,6738554.0
2009-02-03 11:29:00,1.77502,1.77526,1.77495,1.77526,3773892.0
2009-02-03 11:30:00,1.7753,1.77562,1.7753,1.77562,1957970.0
2009-02-03 11:31:00,1.77566,1.77594,1.77566,1.77594,4538268.0
2009-02-03 11:32:00,1.77602,1.77628,1.77597,1.77597,19140684.0
2009-02-03 11:33:00,1.77591,1.77598,1.77563,1.77596,3069938.0
2009-02-03 11:34:00,1.7758,1.77581,1.77545,1.77581,8516807.0
2009-02-03 11:35:00,1.77595,1.77595,1.77568,1.77568,5921582.0
2009-02-03 11:36:00,1.77568,1.77573,1.77561,1.77562,8123504.0
2009-02-03 11:37:00,1.77547,1.77547,1.77458,1.77458,3503322.0
2009-02-03 11:38:00,1.77475,1.77482,1.77458,1.77482,21132322.0
2009-02-03 11:39:00,1.77484,1.7749,1.7747,1.7747,1417721.0
2009-02-03 11:40:00,1.77474,1.77528,1.77474,1.77528,4044023.0
2009-02-03 11:41:00,1.77545,1.77545,1.77504,1.77504,6224090.0
2009-02-03 11:42:00,1.77484,1.77496,1.77472,1.77485,3174419.0
2009-02-03 11:43:00,1.77503,1.77538,1.77503,1.77532,12040723.0
2009-02-03 11:44:00,1.77533,1.7756,1.77533,1.7756,7846028.0
2009-02-03 11:45:00,1.77564,1.77597,1.77564,1.77597,11735037.0
2009-02-03 11:46:00,1.77598,1.77622,1.77595,1.77595,6684367.0
2009-02-03 11:47:00,1.77592,1.77592,1.77533,1.77533,10481974.0
2009-02-03 11:48:00,1.77547,1.77597,1.77547,1.77596,2182802.0
2009-02-03 11:49:00,1.77596,1.77626,1.77596,1.7762,3255054.0
2009-02-03 11:50:00,1.77613,1.77614,1.77585,1.77591,3367421.0
2009-02-03 11:51:00,1.77586,1.77587,1.77562,1.77563,8613077.0
2009-02-03 11:52:00,1.77559,1.77559,1.77521,1.77521,8742258.0
2009-02-03 11:53:00,1.7752,1.7752,1.77484,1.77484,1414549.0
2009-02-03 11:54:00,1.77481,1.77481,1.7737,1.77385,16030056.0
2009-02-03 11:55:00,1.77408,1.77426,1.77402,1.77402,3348227.0
2009-02-03 11:56:00,1.77391,1.77401,1.77381,1.77401,90658064.0
2009-02-03 11:57:00,1.7741,1.7744,1.7741,1.7744,55153670.0
2009-02-03 11:58:00,1.77437,1.77437,1.77398,1.77399,2412141.0
2009-02-03 11:59:00,1.77402,1.77402,1.77371,1.77371,2352168.0
2009-02-03 12:00:00,1.77382,1.77391,1.77366,1.77391,6628896.0
2009-02-03 12:01:00,1.77403,1.77438,1.77403,1.77431,9438420.0
2009-02-03 12:02:00,1.7743,1.7745,1.77382,1.77382,7246728.0
2009-02-03 12:03:00,1.77372,1.77372,1.77326,1.77333,10832471.0
2009-02-03 12:04:00,1.77326,1.77328,1.77294,1.77294,1545278.0
2009-02-03 12:05:00,1.77305,1.77305,1.77265,1.77265,1533729.0
2009-02-03 12:06:00,1.77271,1.77271,1.77246,1.77252,11032312.0
2009-02-03 12:07:00,1.7724,1.7724,1.77219,1.77219,12919685.0
2009-02-03 12:08:00,1.77212,1.77212,1.77187,1.77187,8859377.0
2009-02-03 12:09:00,1.77185,1.77185,1.77148,1.77152,14293568.0
2009-02-03 12:10:00,1.7715,1.7715,1.77048,1.77101,28104516.0
2009-02-03 12:11:00,1.77089,1.77089,1.77018,1.77022,7408059.0
2009-02-03 12:12:00,1.77026,1.77207,1.77026,1.77207,34802460.0
2009-02-03 12:13:00,1.77227,1.77251,1.77227,1.7724,11751585.0
2009-02-03 12:14:00,1.77247,1.7729,1.77247,1.77289,2964539.0
2009-02-03 12:15:00,1.77312,1.77314,1.77284,1.77284,13419269.0
2009-02-03 12:16:00,1.7729,1.77313,1.77288,1.77288,2600571.0
2009-02-03 12:17:00,1.77277,1.77277,1.77212,1.77212,11412133.0
2009-02-03 12:18:00,1.77224,1.7724,1.77211,1.77211,2298485.0
2009-02-03 12:19:00,1.77207,1.77207,1.77167,1.7717,3651505.0
2009-02-03 12:20:00,1.77177,1.77228,1.77168,1.77228,2810454.0
2009-02-03 12:21:00,1.77237,1.77271,1.77227,1.77271,6727044.0
2009-02-03 12:22:00,1.7727,1.7727,1.77216,1.77233,21028975.0
2009-02-03 12:23:00,1.7725,1.77277,1.77122,1.77277,12984161.0
2009-02-03 12:24:00,1.77281,1.77281,1.77218,1.77218,4054290.0
2009-02-03 12:25:00,1.77211,1.77216,1.7719,1.77216,4262622.0
2009-02-03 12:26:00,1.77206,1.77206,1.77163,1.77172,7398577.0
2009-02-03 12:27:00,1.77154,1.77154,1.77091,1.77091,1106726.0
2009-02-03 12:28:00,1.76929,1.77059,1.76929,1.77055,9418951.0
2009-02-03 12:29:00,1.77052,1.77052,1.77022,1.77033,4848591.0
2009-02-03 12:30:00,1.77022,1.77022,1.76995,1.76996,10390229.0
2009-02-03 12:31:00,1.77006,1.77061,1.77006,1.77061,7296330.0
2009-02-03 12:32:00,1.77051,1.77057,1.77024,1.77024,12957538.0
2009-02-03 12:33:00,1.77023,1.77023,1.76967,1.76994,5063483.0
2009-02-03 12:34:00,1.76986,1.76986,1.76964,1.7698,12635345.0
2009-02-03 12:35:00,1.76979,1.77017,1.76979,1.76981,10901077.0
2009-02-03 12:36:00,1.77015,1.77015,1.76992,1.76992,10776993.0
2009-02-03 12:37:00,1.77004,1.7701,1.77003,1.77003,28895176.0
2009-02-03 12:38:00,1.77,1.77006,1.76993,1.77,10107668.0
2009-02-03 12:39:00,1.76984,1.76984,1.76938,1.76938,10344752.0
2009-02-03 12:40:00,1.76919,1.76919,1.76897,1.76919,10414178.0
2009-02-03 12:41:00,1.76923,1.76969,1.76923,1.76969,904186.0
2009-02-03 12:42:00,1.76974,1.76976,1.76966,1.7697,2703069.0
2009-02-03 12:43:00,1.76985,1.77055,1.76985,1.77046,1074921.0
2009-02-03 12:44:00,1.77074,1.77096,1.77074,1.7709,3587446.0
2009-02-03 12:45:00,1.77104,1.77132,1.77104,1.77127,9003120.0
2009-02-03 12:46:00,1.77132,1.7716,1.77132,1.7716,21141999.0
2009-02-03 12:47:00,1.77151,1.77194,1.77151,1.77194,10912213.0
2009-02-03 12:48:00,1.77202,1.77248,1.77202,1.77248,9190995.0
2009-02-03 12:49:00,1.77241,1.77241,1.77183,1.77195,4083638.0
2009-02-03 12:50:00,1.77189,1.77217,1.77184,1.77184,32328280.0
2009-02-03 12:51:00,1.77161,1.77162,1.77129,1.77158,13097931.0
2009-02-03 12:52:00,1.77179,1.77216,1.77179,1.77216,1406103.0
2009-02-03 12:53:00,1.77206,1.77206,1.77114,1.77155,3265365.0
2009-02-03 12:54:00,1.7718,1.7718,1.77076,1.77076,3622078.0
2009-02-03 12:55:00,1.77077,1.77077,1.77059,1.77077,3906959.0
2009-02-03 12:56:00,1.77082,1.77082,1.77071,1.77076,8272968.0
2009-02-03 12:57:00,1.77093,1.77207,1.77093,1.77207,9071701.0
2009-02-03 12:58:00,1.77228,1.77402,1.77228,1.77402,19836435.0
2009-02-03 12:59:00,1.77409,1.7742,1.77406,1.77418,6009880.0
2009-02-03 13:00:00,1.77407,1.77407,1.77356,1.77356,6171803.0
2009-02-03 13:01:00,1.77353,1.77361,1.7734,1.77361,3341880.0
2009-02-03 13:02:00,1.77368,1.7741,1.77368,1.7741,1309337.0
2009-02-03 13:03:00,1.77407,1.77408,1.77365,1.77365,3918145.0
2009-02-03 13:04:00,1.77354,1.77359,1.7732,1.7732,6677338.0
2009-02-03 13:05:00,1.77332,1.77332,1.773,1.773,10136953.0
2009-02-03 13:06:00,1.77294,1.77294,1.7725,1.7725,4350101.0
2009-02-03 13:07:00,1.77261,1.77261,1.77238,1.77238,1747924.0
2009-02-03 13:08:00,1.77192,1.77245,1.77192,1.77212,23207767.0
2009-02-03 13:09:00,1.77212,1.77212,1.77159,1.77159,4342008.0
2009-02-03 13:10:00,1.77158,1.77158,1.77051,1.77051,8379180.0
2009-02-03 13:11:00,1.77052,1.77074,1.77052,1.77073,69388979.0
2009-02-03 13:12:00,1.7705,1.7705,1.76993,1.76993,25669290.0
2009-02-03 13:13:00,1.76979,1.76979,1.76939,1.76944,17152906.0
2009-02-03 13:14:00,1.76934,1.76934,1.76889,1.76889,3088024.0
2009-02-03 13:15:00,1.76903,1.76956,1.76903,1.76946,3339411.0
2009-02-03 13:16:00,1.76983,1.77012,1.76983,1.77011,5362872.0
2009-02-03 13:17:00,1.77017,1.77115,1.77017,1.77115,3099544.0
2009-02-03 13:18:00,1.77124,1.77253,1.77124,1.77253,48954534.0
2009-02-03 13:19:00,1.77275,1.77281,1.77231,1.77281,4463253.0
2009-02-03 13:20:00,1.77289,1.77405,1.77289,1.77405,25644270.0
2009-02-03 13:21:00,1.77407,1.77443,1.77405,1.77405,11508039.0
2009-02-03 13:22:00,1.77391,1.77391,1.77372,1.77382,10338210.0
2009-02-03 13:23:00,1.77368,1.77368,1.77242,1.77242,8594792.0
2009-02-03 13:24:00,1.77258,1.77258,1.77206,1.77206,4453780.0
2009-02-03 13:25:00,1.77196,1.77196,1.77162,1.77183,1889697.0
2009-02-03 13:26:00,1.77187,1.77207,1.77182,1.77207,21799339.0
2009-02-03 13:27:00,1.77235,1.77347,1.77235,1.77347,5163661.0
2009-02-03 13:28:00,1.77352,1.77352,1.77242,1.77242,494993.0
2009-02-03 13:29:00,1.77239,1.77255,1.77222,1.77255,780417.0
2009-02-03 13:30:00,1.77261,1.77311,1.77261,1.77285,2830305.0
2009-02-03 13:31:00,1.77281,1.77281,1.77231,1.77231,6648611.0
2009-02-03 13:32:00,1.77238,1.77251,1.77231,1.77248,10858451.0
2009-02-03 13:33:00,1.77248,1.77248,1.77179,1.77179,8243954.0
2009-02-03 13:34:00,1.77168,1.77211,1.77126,1.77211,8923578.0
2009-02-03 13:35:00,1.77236,1.77272,1.77236,1.77272,8469401.0
2009-02-03 13:36:00,1.77266,1.77305,1.77266,1.77277,8433541.0
2009-02-03 13:37:00,1.7727,1.77295,1.7727,1.77295,3506913.0
2009-02-03 13:38:00,1.77316,1.77364,1.77316,1.77355,5318864.0
2009-02-03 13:39:00,1.77347,1.77347,1.77302,1.77318,4811415.0
2009-02-03 13:40:00,1.77321,1.77321,1.773,1.7732,6062779.0
2009-02-03 13:41:00,1.77321,1.77329,1.77315,1.77315,11481695.0
2009-02-03 13:42:00,1.77293,1.77293,1.77262,1.77262,14311876.0
2009-02-03 13:43:00,1.77271,1.77272,1.77254,1.77272,6796026.0
2009-02-03 13:44:00,1.77265,1.77265,1.77211,1.77211,4336021.0
2009-02-03 13:45:00,1.77207,1.77207,1.77174,1.77174,6662079.0
2009-02-03 13:46:00,1.77177,1.77177,1.7707,1.7707,38616172.0
2009-02-03 13:47:00,1.77048,1.77066,1.77034,1.77034,7646078.0
2009-02-03 13:48:00,1.7703,1.77035,1.77016,1.77016,5270002.0
2009-02-03 13:49:00,1.77018,1.7708,1.76964,1.7708,4146901.0
2009-02-03 13:50:00,1.77097,1.77178,1.77097,1.77178,4609684.0
2009-02-03 13:51:00,1.77192,1.77232,1.77192,1.77232,16591597.0
2009-02-03 13:52:00,1.77239,1.7727,1.77228,1.7727,12922906.0
2009-02-03 13:53:00,1.77276,1.77296,1.77145,1.77285,4283234.0
2009-02-03 13:54:00,1.77307,1.77339,1.77297,1.77339,1773787.0
2009-02-03 13:55:00,1.77345,1.7743,1.77345,1.77429,26062200.0
2009-02-03 13:56:00,1.77406,1.77406,1.77342,1.77343,10995292.0
2009-02-03 13:57:00,1.77321,1.77321,1.77257,1.7729,19658106.0
2009-02-03 13:58:00,1.77287,1.77321,1.77287,1.77321,9564096.0
2009-02-03 13:59:00,1.77335,1.77385,1.77324,1.77385,33174494.0
2009-02-03 14:00:00,1.77372,1.7742,1.77372,1.7742,13703611.0
2009-02-03 14:01:00,1.77424,1.7745,1.77424,1.7745,7851024.0
2009-02-03 14:02:00,1.77461,1.77547,1.77461,1.77547,33663651.0
2009-02-03 14:03:00,1.77546,1.77575,1.77546,1.77574,24458559.0
2009-02-03 14:04:00,1.7758,1.77611,1.7758,1.77611,1425218.0
2009-02-03 14:05:00,1.77636,1.77636,1.77565,1.77565,3102383.0
2009-02-03 14:06:00,1.77557,1.77557,1.77541,1.77553,3602082.0
2009-02-03 14:07:00,1.77543,1.77543,1.77463,1.77463,6536170.0
2009-02-03 14:08:00,1.7746,1.7746,1.77439,1.77439,3755210.0
2009-02-03 14:09:00,1.77434,1.77434,1.77408,1.77408,1454815.0
2009-02-03 14:10:00,1.77411,1.77411,1.77297,1.77297,6874170.0
2009-02-03 14:11:00,1.77292,1.77316,1.77291,1.77291,6816810.0
2009-02-03 14:12:00,1.77286,1.77286,1.77274,1.77275,1481889.0
2009-02-03 14:13:00,1.77274,1.77276,1.77243,1.77276,3422250.0
2009-02-03 14:14:00,1.77266,1.77282,1.77255,1.77255,7467942.0
2009-02-03 14:15:00,1.7725,1.77251,1.7722,1.77221,6835067.0
2009-02-03 14:16:00,1.77218,1.77295,1.77218,1.77295,12451717.0
2009-02-03 14:17:00,1.77294,1.77294,1.77254,1.77254,2802505.0
2009-02-03 14:18:00,1.77253,1.77253,1.77177,1.77232,114588582.0
2009-02-03 14:19:00,1.77252,1.77298,1.77252,1.77297,62252097.0
2009-02-03 14:20:00,1.77309,1.77415,1.77309,1.77415,5001978.0
2009-02-03 14:21:00,1.77421,1.77423,1.77375,1.77397,15253588.0
2009-02-03 14:22:00,1.774,1.7743,1.77385,1.77412,3944804.0
2009-02-03 14:23:00,1.77405,1.77409,1.77346,1.77346,5721978.0
2009-02-03 14:24:00,1.77338,1.77338,1.77293,1.77318,5854623.0
2009-02-03 14:25:00,1.77332,1.77364,1.77332,1.77347,13719378.0
2009-02-03 14:26:00,1.77337,1.77337,1.77322,1.77328,12114842.0
2009-02-03 14:27:00,1.77336,1.77377,1.77336,1.77369,1146731.0
2009-02-03 14:28:00,1.77381,1.77426,1.77381,1.77424,12296464.0
2009-02-03 14:29:00,1.77425,1.77448,1.77425,1.77446,3088615.0
2009-02-03 14:30:00,1.77455,1.77509,1.77455,1.77509,2528459.0
2009-02-03 14:31:00,1.77515,1.77552,1.77502,1.77552,4526207.0
2009-02-03 14:32:00,1.77564,1.77564,1.7755,1.77558,51450724.0
2009-02-03 14:33:00,1.77563,1.77693,1.77563,1.77693,9502359.0
2009-02-03 14:34:00,1.77693,1.77693,1.7764,1.7764,13136064.0
2009-02-03 14:35:00,1.77612,1.77612,1.77586,1.77597,1810122.0
2009-02-03 14:36:00,1.77594,1.77619,1.77585,1.77619,11219362.0
2009-02-03 14:37:00,1.77639,1.77683,1.77639,1.77683,5683347.0
2009-02-03 14:38:00,1.7769,1.77748,1.7769,1.77727,9293676.0
2009-02-03 14:39:00,1.7773,1.77739,1.77673,1.77673,16893404.0
2009-02-03 14:40:00,1.77651,1.77651,1.77597,1.776,2252241.0
2009-02-03 14:41:00,1.77583,1.77583,1.77531,1.77536,9874038.0
2009-02-03 14:42:00,1.77516,1.77516,1.77436,1.77436,63975522.0
2009-02-03 14:43:00,1.77474,1.77489,1.77463,1.77489,2842871.0
2009-02-03 14:44:00,1.77492,1.77659,1.77492,1.77659,10580705.0
2009-02-03 14:45:00,1.77679,1.77705,1.77663,1.77663,23666423.0
2009-02-03 14:46:00,1.7766,1.77677,1.77659,1.77677,4594793.0
2009-02-03 14:47:00,1.77683,1.77736,1.77683,1.77736,6216533.0
2009-02-03 14:48:00,1.77736,1.77737,1.77708,1.77708,1976240.0
2009-02-03 14:49:00,1.77699,1.77699,1.77673,1.77673,9491559.0
2009-02-03 14:50:00,1.77666,1.77666,1.77637,1.7764,6171265.0
2009-02-03 14:51:00,1.77642,1.77651,1.77636,1.77641,1101057.0
2009-02-03 14:52:00,1.77643,1.77644,1.77635,1.77643,3247911.0
2009-02-03 14:53:00,1.7765,1.77666,1.7765,1.77666,6021098.0
2009-02-03 14:54:00,1.77664,1.77666,1.7765,1.77665,454980.0
2009-02-03 14:55:00,1.7766,1.7766,1.77624,1.77624,4978909.0
2009-02-03 14:56:00,1.77624,1.77656,1.77624,1.77644,54694206.0
2009-02-03 14:57:00,1.7765,1.77693,1.77641,1.77693,5766552.0
2009-02-03 14:58:00,1.77708,1.77728,1.77707,1.7772,8912865.0
2009-02-03 14:59:00,1.77715,1.77746,1.7771,1.77746,2627610.0
2009-02-03 15:00:00,1.77752,1.77788,1.77752,1.77788,685350.0
2009-02-03 15:01:00,1.77781,1.77781,1.77747,1.77747,21722979.0
2009-02-03 15:02:00,1.77716,1.77716,1.77671,1.77671,3084504.0
2009-02-03 15:03:00,1.77694,1.77704,1.77655,1.77655,5370116.0
2009-02-03 15:04:00,1.77655,1.77659,1.77652,1.77658,8325141.0
2009-02-03 15:05:00,1.77656,1.77657,1.77636,1.77636,1977541.0
2009-02-03 15:06:00,1.77634,1.77634,1.77618,1.77618,10209184.0
2009-02-03 15:07:00,1.77622,1.77641,1.77622,1.77641,6917588.0
2009-02-03 15:08:00,1.77631,1.77631,1.77582,1.77586,7567747.0
2009-02-03 15:09:00,1.77592,1.77607,1.77579,1.77607,15126666.0
2009-02-03 15:10:00,1.77624,1.77663,1.77624,1.77663,2338300.0
2009-02-03 15:11:00,1.77692,1.77713,1.77692,1.77713,8111516.0
2009-02-03 15:12:00,1.77718,1.7775,1.77718,1.77749,4647783.0
2009-02-03 15:13:00,1.77764,1.77789,1.77764,1.77782,10868725.0
2009-02-03 15:14:00,1.77781,1.77781,1.77762,1.77768,5547298.0
2009-02-03 15:15:00,1.77753,1.77753,1.77702,1.77702,14292789.0
2009-02-03 15:16:00,1.77702,1.77702,1.77672,1.77672,235834042.0
2009-02-03 15:17:00,1.77663,1.77663,1.77633,1.77633,8372534.0
2009-02-03 15:18:00,1.77632,1.77632,1.77617,1.77622,4974126.0
2009-02-03 15:19:00,1.77606,1.77607,1.77559,1.77559,19051492.0
2009-02-03 15:20:00,1.7757,1.7757,1.77531,1.77568,2519818.0
2009-02-03 15:21:00,1.77573,1.77573,1.77531,1.77532,9015440.0
2009-02-03 15:22:00,1.77525,1.77542,1.77448,1.77542,1604557.0
2009-02-03 15:23:00,1.77541,1.77548,1.77506,1.77506,6147354.0
2009-02-03 15:24:00,1.77488,1.77488,1.77415,1.77415,3245030.0
2009-02-03 15:25:00,1.77399,1.77414,1.77399,1.77414,4525373.0
2009-02-03 15:26:00,1.77412,1.77412,1.77352,1.77361,5391873.0
2009-02-03 15:27:00,1.77383,1.77418,1.77383,1.77418,8691058.0
2009-02-03 15:28:00,1.77398,1.77398,1.77289,1.77289,99454720.0
2009-02-03 15:29:00,1.77279,1.77328,1.77252,1.77328,5241959.0
2009-02-03 15:30:00,1.77328,1.77328,1.77298,1.77311,2995832.0
2009-02-03 15:31:00,1.77326,1.77353,1.77326,1.77338,5173348.0
2009-02-03 15:32:00,1.7734,1.77363,1.7734,1.77363,19351353.0
2009-02-03 15:33:00,1.77381,1.77461,1.77381,1.77461,2732989.0
2009-02-03 15:34:00,1.77468,1.77468,1.77438,1.77443,3552705.0
2009-02-03 15:35:00,1.7747,1.77502,1.7747,1.775,7802866.0
2009-02-03 15:36:00,1.77477,1.77477,1.77423,1.77423,4024443.0
2009-02-03 15:37:00,1.7741,1.77445,1.7741,1.7744,6096289.0
2009-02-03 15:38:00,1.77431,1.77439,1.77418,1.77418,3390947.0
2009-02-03 15:39:00,1.77411,1.77411,1.77383,1.77383,28381590.0
2009-02-03 15:40:00,1.7738,1.7738,1.7734,1.7734,6525666.0
2009-02-03 15:41:00,1.77338,1.77338,1.77313,1.77313,3025499.0
2009-02-03 15:42:00,1.77306,1.77306,1.77209,1.77209,142613612.0
2009-02-03 15:43:00,1.77212,1.77219,1.77195,1.77219,9737360.0
2009-02-03 15:44:00,1.7723,1.77284,1.77228,1.77255,12487761.0
2009-02-03 15:45:00,1.77253,1.77255,1.7721,1.7721,2314320.0
2009-02-03 15:46:00,1.77215,1.77215,1.77154,1.77154,46617620.0
2009-02-03 15:47:00,1.77158,1.77158,1.77121,1.77121,8912971.0
2009-02-03 15:48:00,1.77123,1.77123,1.77068,1.77068,62172320.0
2009-02-03 15:49:00,1.77047,1.77088,1.77047,1.77088,3967779.0
2009-02-03 15:50:00,1.77104,1.77104,1.77055,1.77055,1520678.0
2009-02-03 15:51:00,1.77054,1.77054,1.7702,1.77035,7759628.0
2009-02-03 15:52:00,1.77028,1.77028,1.76984,1.77017,2145798.0
2009-02-03 15:53:00,1.77033,1.77033,1.76975,1.76978,63914456.0
2009-02-03 15:54:00,1.76977,1.76978,1.76942,1.76953,1145229.0
2009-02-03 15:55:00,1.76954,1.76954,1.76921,1.76921,8610600.0
2009-02-03 15:56:00,1.76922,1.76922,1.76882,1.7689,9702114.0
2009-02-03 15:57:00,1.76886,1.76886,1.76838,1.76838,11355514.0
2009-02-03 15:58:00,1.76842,1.76842,1.76681,1.76697,167917464.0
2009-02-03 15:59:00,1.76683,1.76743,1.76683,1.76699,10328089.0
2009-02-03 16:00:00,1.76694,1.76736,1.76694,1.76736,3245220.0
2009-02-03 16:01:00,1.76741,1.76741,1.76719,1.76737,1609843.0
2009-02-03 16:02:00,1.76739,1.7676,1.7671,1.7671,2821471.0
2009-02-03 16:03:00,1.76689,1.76689,1.7657,1.76575,5362792.0
2009-02-03 16:04:00,1.76595,1.76667,1.76587,1.76587,58093266.0
2009-02-03 16:05:00,1.76598,1.76636,1.76598,1.76625,7743903.0
2009-02-03 16:06:00,1.76615,1.76615,1.7655,1.76574,22143450.0
2009-02-03 16:07:00,1.76555,1.76555,1.76527,1.7653,7690033.0
2009-02-03 16:08:00,1.76556,1.76596,1.76552,1.76552,17496905.0
2009-02-03 16:09:00,1.76539,1.76548,1.76534,1.76538,6640935.0
2009-02-03 16:10:00,1.76511,1.76522,1.76482,1.76482,12927028.0
2009-02-03 16:11:00,1.76482,1.76497,1.76475,1.76492,3456668.0
2009-02-03 16:12:00,1.76502,1.76544,1.765,1.76544,2598873.0
2009-02-03 16:13:00,1.76551,1.76567,1.76545,1.76567,3747211.0
2009-02-03 16:14:00,1.76576,1.767,1.76576,1.767,100474444.0
2009-02-03 16:15:00,1.76704,1.7679,1.76704,1.7679,6556030.0
2009-02-03 16:16:00,1.76792,1.7682,1.76789,1.7682,9017239.0
2009-02-03 16:17:00,1.76821,1.76835,1.76821,1.76833,2235355.0
2009-02-03 16:18:00,1.76848,1.76888,1.76845,1.76887,20407676.0
2009-02-03 16:19:00,1.76893,1.76921,1.76893,1.76921,3416802.0
2009-02-03 16:20:00,1.76928,1.76956,1.76928,1.76956,2425300.0
2009-02-03 16:21:00,1.76952,1.76985,1.76952,1.76985,3028193.0
2009-02-03 16:22:00,1.76992,1.77012,1.76982,1.77011,3007382.0
2009-02-03 16:23:00,1.77015,1.77048,1.77015,1.77047,4009554.0
2009-02-03 16:24:00,1.77054,1.77079,1.77045,1.77073,25580595.0
2009-02-03 16:25:00,1.77087,1.77109,1.77087,1.77107,1238043.0
2009-02-03 16:26:00,1.77115,1.77243,1.77115,1.77243,57738186.0
2009-02-03 16:27:00,1.77252,1.77272,1.77252,1.77271,9066429.0
2009-02-03 16:28:00,1.7728,1.77311,1.7728,1.77311,7421261.0
2009-02-03 16:29:00,1.77311,1.7734,1.77311,1.77331,8397462.0
2009-02-03 16:30:00,1.77349,1.7756,1.77349,1.7756,306278016.0
2009-02-03 16:31:00,1.77558,1.77584,1.77544,1.77544,3680414.0
2009-02-03 16:32:00,1.77523,1.77523,1.77436,1.77511,134075000.0
2009-02-03 16:33:00,1.77515,1.77542,1.77513,1.77542,7870190.0
2009-02-03 16:34:00,1.77551,1.7757,1.7755,1.7757,6801421.0
2009-02-03 16:35:00,1.77579,1.77612,1.77574,1.77612,11093030.0
2009-02-03 16:36:00,1.7761,1.77637,1.77609,1.77637,6594825.0
2009-02-03 16:37:00,1.77668,1.77671,1.77595,1.77595,7029718.0
2009-02-03 16:38:00,1.77591,1.77591,1.77562,1.77564,2338317.0
2009-02-03 16:39:00,1.77557,1.77557,1.7753,1.7753,11422328.0
2009-02-03 16:40:00,1.77517,1.77617,1.77517,1.77617,4441893.0
2009-02-03 16:41:00,1.7762,1.7762,1.77596,1.7762,10526001.0
2009-02-03 16:42:00,1.77617,1.77617,1.77581,1.77594,1045634.0
2009-02-03 16:43:00,1.77585,1.77592,1.77541,1.77541,10570739.0
2009-02-03 16:44:00,1.77535,1.77535,1.77485,1.77485,86564322.0
2009-02-03 16:45:00,1.7747,1.77502,1.77432,1.77502,3085295.0
2009-02-03 16:46:00,1.77507,1.77524,1.77503,1.77514,6413579.0
2009-02-03 16:47:00,1.77527,1.77563,1.77512,1.77512,4024333.0
2009-02-03 16:48:00,1.77506,1.77543,1.77506,1.77506,1014795.0
2009-02-03 16:49:00,1.77476,1.77476,1.77438,1.77443,1218755.0
2009-02-03 16:50:00,1.77452,1.77511,1.77452,1.77511,7246105.0
2009-02-03 16:51:00,1.77549,1.77638,1.77549,1.77638,7680808.0
2009-02-03 16:52:00,1.77651,1.77663,1.77597,1.77597,10484379.0
2009-02-03 16:53:00,1.7758,1.7758,1.77538,1.77556,3016231.0
2009-02-03 16:54:00,1.77562,1.77568,1.7755,1.77565,6965339.0
2009-02-03 16:55:00,1.77578,1.77635,1.77569,1.77569,2037571.0
2009-02-03 16:56:00,1.77558,1.77558,1.77523,1.77558,70095848.0
2009-02-03 16:57:00,1.77562,1.77587,1.77562,1.77583,3531964.0
2009-02-03 16:58:00,1.77594,1.77677,1.77594,1.77677,25225500.0
2009-02-03 16:59:00,1.77681,1.77696,1.77671,1.77696,14688519.0
2009-02-03 17:00:00,1.7769,1.7769,1.77676,1.7769,3447893.0
2009-02-03 17:01:00,1.77679,1.77679,1.77604,1.77604,2171153.0
2009-02-03 17:02:00,1.77582,1.77582,1.77529,1.77531,60866232.0
2009-02-03 17:03:00,1.77536,1.77571,1.77536,1.77569,13369663.0
2009-02-03 17:04:00,1.77573,1.77624,1.77571,1.77624,1852339.0
2009-02-03 17:05:00,1.77631,1.77663,1.77623,1.77663,6733804.0
2009-02-03 17:06:00,1.77642,1.77652,1.77621,1.77652,3600186.0
2009-02-03 17:07:00,1.77663,1.77712,1.77655,1.77672,7233363.0
2009-02-03 17:08:00,1.77696,1.77758,1.77696,1.77758,3617187.0
2009-02-03 17:09:00,1.77755,1.77794,1.77755,1.77792,2562071.0
2009-02-03 17:10:00,1.77818,1.77818,1.77752,1.77752,4197685.0
2009-02-03 17:11:00,1.77758,1.77763,1.77742,1.77751,1898362.0
2009-02-03 17:12:00,1.77772,1.77852,1.77772,1.77852,58818480.0
2009-02-03 17:13:00,1.77857,1.77883,1.77857,1.77883,2363011.0
2009-02-03 17:14:00,1.77894,1.77906,1.77826,1.77826,5949907.0
2009-02-03 17:15:00,1.77812,1.77868,1.77812,1.77868,6356817.0
2009-02-03 17:16:00,1.77867,1.779,1.77867,1.779,11375136.0
2009-02-03 17:17:00,1.77901,1.77913,1.77876,1.77913,4893956.0
2009-02-03 17:18:00,1.7793,1.77951,1.77928,1.77951,3288440.0
2009-02-03 17:19:00,1.77948,1.7799,1.77948,1.77956,5481185.0
2009-02-03 17:20:00,1.77964,1.78,1.77964,1.77975,3701812.0
2009-02-03 17:21:00,1.77964,1.77964,1.77947,1.77948,846984.0
2009-02-03 17:22:00,1.77963,1.78001,1.77945,1.77945,11628050.0
2009-02-03 17:23:00,1.77922,1.77922,1.77802,1.77802,8034096.0
2009-02-03 17:24:00,1.77792,1.77834,1.77792,1.77834,6617385.0
2009-02-03 17:25:00,1.77838,1.77894,1.77838,1.77894,12930873.0
2009-02-03 17:26:00,1.77881,1.77917,1.77869,1.77904,10401123.0
2009-02-03 17:27:00,1.77884,1.77887,1.77849,1.77887,2990091.0
2009-02-03 17:28:00,1.77893,1.77927,1.77871,1.77871,11557782.0
2009-02-03 17:29:00,1.77857,1.77857,1.77783,1.77783,5146776.0
2009-02-03 17:30:00,1.77791,1.77798,1.77753,1.77766,3762791.0
2009-02-03 17:31:00,1.77759,1.77759,1.77715,1.77715,11649551.0
2009-02-03 17:32:00,1.77704,1.77716,1.77669,1.77702,6877777.0
2009-02-03 17:33:00,1.77689,1.77696,1.77677,1.77696,5729175.0
2009-02-03 17:34:00,1.77703,1.77737,1.77703,1.77734,8806900.0
2009-02-03 17:35:00,1.77745,1.77786,1.77745,1.77774,6478484.0
2009-02-03 17:36:00,1.77737,1.77777,1.77733,1.77733,1868916.0
2009-02-03 17:37:00,1.77742,1.77773,1.7772,1.7772,22505113.0
2009-02-03 17:38:00,1.77707,1.77707,1.77679,1.77687,14286074.0
2009-02-03 17:39:00,1.77694,1.77713,1.77694,1.77713,3883671.0
2009-02-03 17:40:00,1.77705,1.77705,1.77582,1.7765,58080000.0
2009-02-03 17:41:00,1.7765,1.7765,1.77609,1.7762,111878514.0
2009-02-03 17:42:00,1.77608,1.77608,1.77561,1.77586,4622446.0
2009-02-03 17:43:00,1.77587,1.77587,1.77569,1.77573,14972727.0
2009-02-03 17:44:00,1.77549,1.77549,1.77507,1.77526,6848809.0
2009-02-03 17:45:00,1.77542,1.77545,1.7754,1.7754,6037069.0
2009-02-03 17:46:00,1.77554,1.77582,1.7754,1.77579,77071624.0
2009-02-03 17:47:00,1.77556,1.77556,1.77495,1.77495,11195264.0
2009-02-03 17:48:00,1.77457,1.77457,1.7742,1.7742,1761148.0
2009-02-03 17:49:00,1.77411,1.77426,1.77397,1.77426,6609812.0
2009-02-03 17:50:00,1.77436,1.77476,1.7741,1.77476,5675912.0
2009-02-03 17:51:00,1.77475,1.77506,1.77475,1.77505,8158963.0
2009-02-03 17:52:00,1.77514,1.77548,1.77508,1.77548,17875781.0
2009-02-03 17:53:00,1.77549,1.77574,1.77513,1.77513,2595760.0
2009-02-03 17:54:00,1.7756,1.77595,1.77546,1.77568,4296110.0
2009-02-03 17:55:00,1.77568,1.7761,1.77568,1.7761,6337598.0
2009-02-03 17:56:00,1.77615,1.77643,1.77615,1.77643,4718078.0
2009-02-03 17:57:00,1.77647,1.77685,1.77647,1.77685,12538816.0
2009-02-03 17:58:00,1.77694,1.7782,1.77694,1.7782,34384750.0
2009-02-03 17:59:00,1.77824,1.7787,1.77808,1.7787,4785743.0
2009-02-03 18:00:00,1.77897,1.77934,1.77897,1.77934,7836183.0
2009-02-03 18:01:00,1.77929,1.7793,1.77917,1.7793,4572337.0
2009-02-03 18:02:00,1.77947,1.77969,1.7794,1.77941,7741821.0
2009-02-03 18:03:00,1.77941,1.7796,1.7793,1.7796,17416829.0
2009-02-03 18:04:00,1.77949,1.7798,1.77928,1.7798,3921411.0
2009-02-03 18:05:00,1.7799,1.78017,1.7799,1.78017,37798492.0
2009-02-03 18:06:00,1.78001,1.78006,1.77859,1.77859,9054093.0
2009-02-03 18:07:00,1.77873,1.77892,1.77873,1.77892,3781692.0
2009-02-03 18:08:00,1.77864,1.77864,1.7777,1.77803,44963150.0
2009-02-03 18:09:00,1.77785,1.7782,1.77783,1.77811,17073352.0
2009-02-03 18:10:00,1.77796,1.77796,1.77763,1.77795,42216019.0
2009-02-03 18:11:00,1.7779,1.7779,1.77771,1.77771,8277189.0
2009-02-03 18:12:00,1.77766,1.77788,1.77766,1.77781,6910016.0
2009-02-03 18:13:00,1.77792,1.77811,1.77781,1.77797,2088132.0
2009-02-03 18:14:00,1.77801,1.7781,1.77789,1.7781,571729.0
2009-02-03 18:15:00,1.77819,1.77844,1.77807,1.77807,5765106.0
2009-02-03 18:16:00,1.77822,1.77877,1.77821,1.77877,10984310.0
2009-02-03 18:17:00,1.77884,1.77914,1.77884,1.77914,3809370.0
2009-02-03 18:18:00,1.77905,1.77939,1.77905,1.77938,7883006.0
2009-02-03 18:19:00,1.77942,1.77981,1.77942,1.7798,3893658.0
2009-02-03 18:20:00,1.77978,1.78008,1.77978,1.78008,4194368.0
2009-02-03 18:21:00,1.78013,1.78073,1.7801,1.78028,13417528.0
2009-02-03 18:22:00,1.78011,1.78011,1.77909,1.77921,8093710.0
2009-02-03 18:23:00,1.77915,1.77915,1.77886,1.77886,8139005.0
2009-02-03 18:24:00,1.77883,1.77883,1.77845,1.77845,18676750.0
2009-02-03 18:25:00,1.7783,1.77866,1.7783,1.77836,3000256.0
2009-02-03 18:26:00,1.77831,1.77861,1.77831,1.77846,13953800.0
2009-02-03 18:27:00,1.77843,1.77891,1.77843,1.77891,19246824.0
2009-02-03 18:28:00,1.77896,1.77923,1.77896,1.77913,18153630.0
2009-02-03 18:29:00,1.77917,1.77959,1.77917,1.77959,7174217.0
2009-02-03 18:30:00,1.77962,1.77991,1.77943,1.77943,1106378.0
2009-02-03 18:31:00,1.77934,1.77934,1.77838,1.77838,5275048.0
2009-02-03 18:32:00,1.77828,1.77828,1.77728,1.77728,1068646.0
2009-02-03 18:33:00,1.77736,1.77736,1.77692,1.77695,5260816.0
2009-02-03 18:34:00,1.77678,1.77678,1.77653,1.77669,8459387.0
2009-02-03 18:35:00,1.77691,1.77695,1.77678,1.77688,4678530.0
2009-02-03 18:36:00,1.77697,1.77703,1.7768,1.7768,2708198.0
2009-02-03 18:37:00,1.77669,1.77669,1.77612,1.77612,4038955.0
2009-02-03 18:38:00,1.77602,1.77602,1.7749,1.7749,38787684.0
2009-02-03 18:39:00,1.77483,1.77506,1.77473,1.77474,43950400.0
2009-02-03 18:40:00,1.77474,1.77474,1.77399,1.77399,8275646.0
2009-02-03 18:41:00,1.77401,1.77493,1.77401,1.77493,11891137.0
2009-02-03 18:42:00,1.7751,1.77535,1.7751,1.77531,110826107.0
2009-02-03 18:43:00,1.77548,1.77548,1.77473,1.77473,10443982.0
2009-02-03 18:44:00,1.77467,1.77467,1.77433,1.77433,7791611.0
2009-02-03 18:45:00,1.77435,1.77435,1.77404,1.77404,1962149.0
2009-02-03 18:46:00,1.774,1.774,1.77243,1.77277,48854520.0
2009-02-03 18:47:00,1.77279,1.77305,1.77279,1.77305,6936499.0
2009-02-03 18:48:00,1.77309,1.77351,1.77309,1.77351,6315755.0
2009-02-03 18:49:00,1.77353,1.77384,1.77353,1.77384,14678246.0
2009-02-03 18:50:00,1.77387,1.77411,1.77387,1.77405,5474667.0
2009-02-03 18:51:00,1.77416,1.77448,1.77416,1.77441,19265826.0
2009-02-03 18:52:00,1.77455,1.77484,1.77447,1.77484,3829921.0
2009-02-03 18:53:00,1.77488,1.77511,1.77361,1.77505,4085038.0
2009-02-03 18:54:00,1.77541,1.77557,1.77527,1.77557,34769553.0
2009-02-03 18:55:00,1.77568,1.77654,1.77568,1.77654,5840280.0
2009-02-03 18:56:00,1.77675,1.77707,1.77675,1.77677,2969447.0
2009-02-03 18:57:00,1.77665,1.77665,1.77629,1.77639,9010808.0
2009-02-03 18:58:00,1.77637,1.77637,1.77609,1.77609,1838230.0
2009-02-03 18:59:00,1.77598,1.77601,1.77577,1.77577,8312520.0
2009-02-03 19:00:00,1.77574,1.77599,1.77542,1.77599,3208123.0
2009-02-03 19:01:00,1.77614,1.7762,1.77601,1.77601,2773888.0
2009-02-03 19:02:00,1.77593,1.77622,1.7758,1.77622,19220999.0
2009-02-03 19:03:00,1.7763,1.77675,1.7763,1.77656,5213367.0
2009-02-03 19:04:00,1.77649,1.77649,1.77632,1.77632,5966128.0
2009-02-03 19:05:00,1.77629,1.77651,1.77629,1.77651,5531681.0
2009-02-03 19:06:00,1.77656,1.77674,1.77653,1.77674,213527008.0
2009-02-03 19:07:00,1.77674,1.77674,1.77643,1.7765,22231028.0
2009-02-03 19:08:00,1.77665,1.77721,1.77665,1.77721,8411212.0
2009-02-03 19:09:00,1.77722,1.77742,1.77699,1.77742,7843606.0
2009-02-03 19:10:00,1.77771,1.77779,1.77714,1.77714,3740202.0
2009-02-03 19:11:00,1.77697,1.77697,1.7759,1.7759,2907738.0
2009-02-03 19:12:00,1.77593,1.77621,1.77593,1.77621,4641738.0
2009-02-03 19:13:00,1.77606,1.77606,1.7753,1.7753,7199481.0
2009-02-03 19:14:00,1.77541,1.77558,1.77541,1.77556,72660822.0
2009-02-03 19:15:00,1.7757,1.77589,1.77566,1.77583,2826140.0
2009-02-03 19:16:00,1.77569,1.77569,1.77491,1.77491,4238795.0
2009-02-03 19:17:00,1.77476,1.77513,1.77476,1.77513,10922124.0
2009-02-03 19:18:00,1.77514,1.77514,1.77464,1.77464,3227847.0
2009-02-03 19:19:00,1.7747,1.77478,1.77446,1.77473,8267937.0
2009-02-03 19:20:00,1.77487,1.77489,1.77463,1.77489,13351780.0
2009-02-03 19:21:00,1.77488,1.77524,1.77488,1.77524,5023058.0
2009-02-03 19:22:00,1.77531,1.77582,1.77531,1.77578,7744550.0
2009-02-03 19:23:00,1.77575,1.77601,1.77535,1.77601,3902243.0
2009-02-03 19:24:00,1.77601,1.77603,1.77586,1.77586,3095751.0
2009-02-03 19:25:00,1.776,1.77626,1.776,1.77615,6347563.0
2009-02-03 19:26:00,1.77615,1.77615,1.776,1.776,38208011.0
2009-02-03 19:27:00,1.776,1.77635,1.77599,1.77635,3267511.0
2009-02-03 19:28:00,1.77634,1.77634,1.77607,1.77614,4081922.0
2009-02-03 19:29:00,1.77627,1.77663,1.7762,1.77663,8068502.0
2009-02-03 19:30:00,1.7768,1.77691,1.77676,1.77687,3589702.0
2009-02-03 19:31:00,1.77673,1.77724,1.77673,1.77721,23626943.0
2009-02-03 19:32:00,1.77737,1.77737,1.77722,1.77734,5369122.0
2009-02-03 19:33:00,1.77726,1.77739,1.77702,1.77722,6816691.0
2009-02-03 19:34:00,1.7772,1.7772,1.77643,1.77663,18510408.0
2009-02-03 19:35:00,1.7766,1.7766,1.77582,1.77582,5663098.0
2009-02-03 19:36:00,1.7757,1.7757,1.77502,1.77503,34558488.0
2009-02-03 19:37:00,1.77499,1.77499,1.77453,1.77453,11140781.0
2009-02-03 19:38:00,1.7743,1.7743,1.77398,1.77398,8505243.0
2009-02-03 19:39:00,1.77386,1.77387,1.77362,1.77363,6179083.0
2009-02-03 19:40:00,1.77321,1.7736,1.77295,1.77295,11195424.0
2009-02-03 19:41:00,1.77328,1.77328,1.7729,1.7729,3021040.0
2009-02-03 19:42:00,1.77307,1.77307,1.77252,1.77252,21306847.0
2009-02-03 19:43:00,1.77257,1.77274,1.77257,1.7726,7902799.0
2009-02-03 19:44:00,1.77281,1.77299,1.77273,1.77299,8667624.0
2009-02-03 19:45:00,1.77317,1.77331,1.77212,1.77212,2258712.0
2009-02-03 19:46:00,1.77203,1.77213,1.77186,1.77186,7396170.0
2009-02-03 19:47:00,1.77193,1.77209,1.77193,1.77206,2101213.0
2009-02-03 19:48:00,1.77216,1.77241,1.77215,1.77215,4137981.0
2009-02-03 19:49:00,1.77199,1.77199,1.77155,1.77155,7586914.0
2009-02-03 19:50:00,1.7714,1.7714,1.77108,1.77133,1930666.0
2009-02-03 19:51:00,1.77153,1.7721,1.77153,1.7721,14630115.0
2009-02-03 19:52:00,1.77212,1.77222,1.77205,1.77221,6706392.0
2009-02-03 19:53:00,1.77239,1.77256,1.77188,1.77228,7524112.0
2009-02-03 19:54:00,1.77219,1.77219,1.7719,1.7719,15353006.0
2009-02-03 19:55:00,1.77197,1.77197,1.77152,1.77152,5211395.0
2009-02-03 19:56:00,1.77171,1.77228,1.77171,1.77219,19809999.0
2009-02-03 19:57:00,1.77223,1.7725,1.77221,1.7725,971283.0
2009-02-03 19:58:00,1.77251,1.77342,1.77251,1.77342,3987600.0
2009-02-03 19:59:00,1.77349,1.77372,1.77349,1.77367,749046.0
2009-02-03 20:00:00,1.77383,1.77413,1.77381,1.77413,50546847.0
2009-02-03 20:01:00,1.77417,1.77443,1.77417,1.77443,3832456.0
2009-02-03 20:02:00,1.77449,1.77471,1.77445,1.77471,7641031.0
2009-02-03 20:03:00,1.77477,1.77505,1.77477,1.77505,12009282.0
2009-02-03 20:04:00,1.77509,1.77535,1.77509,1.77534,11688743.0
2009-02-03 20:05:00,1.77542,1.77569,1.77533,1.77569,2750755.0
2009-02-03 20:06:00,1.77574,1.77598,1.77574,1.77598,5590908.0
2009-02-03 20:07:00,1.77602,1.77668,1.77602,1.77668,5468609.0
2009-02-03 20:08:00,1.77684,1.77726,1.77684,1.77686,14130416.0
2009-02-03 20:09:00,1.77676,1.77691,1.77676,1.7769,39163299.0
2009-02-03 20:10:00,1.77702,1.77755,1.77696,1.77755,2655528.0
2009-02-03 20:11:00,1.77757,1.77757,1.77735,1.77742,2477431.0
2009-02-03 20:12:00,1.77745,1.77781,1.77745,1.7778,68074698.0
2009-02-03 20:13:00,1.77783,1.77783,1.77769,1.77775,15632153.0
2009-02-03 20:14:00,1.77787,1.77807,1.7778,1.77807,1676048.0
2009-02-03 20:15:00,1.77807,1.77807,1.77766,1.77766,14735452.0
2009-02-03 20:16:00,1.7775,1.7775,1.77722,1.77727,7615686.0
2009-02-03 20:17:00,1.77743,1.77805,1.77743,1.77805,6692548.0
2009-02-03 20:18:00,1.77823,1.77862,1.77823,1.77856,3565404.0
2009-02-03 20:19:00,1.77838,1.77856,1.77838,1.77852,5964406.0
2009-02-03 20:20:00,1.77862,1.77871,1.77846,1.77846,8645311.0
2009-02-03 20:21:00,1.77831,1.77842,1.77818,1.77818,6085975.0
2009-02-03 20:22:00,1.77818,1.77818,1.77774,1.77774,14693796.0
2009-02-03 20:23:00,1.77767,1.77767,1.77704,1.77704,2486183.0
2009-02-03 20:24:00,1.77686,1.77686,1.77659,1.77659,7577714.0
2009-02-03 20:25:00,1.77661,1.77694,1.77661,1.77694,3851567.0
2009-02-03 20:26:00,1.77696,1.77724,1.77696,1.77724,17061246.0
2009-02-03 20:27:00,1.77721,1.77756,1.77678,1.77678,4144393.0
2009-02-03 20:28:00,1.77679,1.77679,1.77644,1.77644,3319228.0
2009-02-03 20:29:00,1.77622,1.77639,1.7762,1.7762,18070312.0
2009-02-03 20:30:00,1.77598,1.77598,1.77538,1.77538,12447098.0
2009-02-03 20:31:00,1.77551,1.77613,1.77551,1.77613,9605045.0
2009-02-03 20:32:00,1.77629,1.7764,1.77616,1.7764,8245742.0
2009-02-03 20:33:00,1.77636,1.77678,1.77636,1.77646,11857390.0
2009-02-03 20:34:00,1.77659,1.77693,1.77659,1.77693,8664432.0
2009-02-03 20:35:00,1.7768,1.7768,1.77623,1.77623,7406820.0
2009-02-03 20:36:00,1.77617,1.77619,1.77573,1.77619,6096918.0
2009-02-03 20:37:00,1.77621,1.77626,1.77602,1.77602,4895578.0
2009-02-03 20:38:00,1.77606,1.77643,1.77606,1.77643,3579512.0
2009-02-03 20:39:00,1.77645,1.77658,1.77645,1.77652,9299737.0
2009-02-03 20:40:00,1.77694,1.77725,1.77694,1.777,16709196.0
2009-02-03 20:41:00,1.77683,1.77731,1.77683,1.77731,59241934.0
2009-02-03 20:42:00,1.77744,1.77784,1.77744,1.77784,5129976.0
2009-02-03 20:43:00,1.77785,1.77797,1.7777,1.77797,5216451.0
2009-02-03 20:44:00,1.77793,1.77899,1.77793,1.77899,13673571.0
2009-02-03 20:45:00,1.77901,1.77934,1.77901,1.77934,2085452.0
2009-02-03 20:46:00,1.77938,1.77961,1.77938,1.77961,13708577.0
2009-02-03 20:47:00,1.77976,1.77976,1.77927,1.77927,3355731.0
2009-02-03 20:48:00,1.77919,1.77919,1.77864,1.7787,1855849.0
2009-02-03 20:49:00,1.77878,1.77924,1.77878,1.77923,7775706.0
2009-02-03 20:50:00,1.77916,1.77916,1.77854,1.77854,2589937.0
2009-02-03 20:51:00,1.77851,1.77851,1.77827,1.77838,7734228.0
2009-02-03 20:52:00,1.77852,1.77852,1.77836,1.77839,5254796.0
2009-02-03 20:53:00,1.77837,1.77847,1.77825,1.77847,3003795.0
2009-02-03 20:54:00,1.77858,1.77882,1.77728,1.77882,2726652.0
2009-02-03 20:55:00,1.77891,1.77896,1.77874,1.77874,6870890.0
2009-02-03 20:56:00,1.77887,1.77945,1.77887,1.77945,3551170.0
2009-02-03 20:57:00,1.77971,1.78036,1.77971,1.78036,4432757.0
2009-02-03 20:58:00,1.7804,1.78062,1.7804,1.78062,9062311.0
2009-02-03 20:59:00,1.78069,1.78101,1.78034,1.78093,7633898.0
2009-02-03 21:00:00,1.78078,1.78078,1.78015,1.78015,9195281.0
2009-02-03 21:01:00,1.78035,1.78042,1.78002,1.78042,4152107.0
2009-02-03 21:02:00,1.78059,1.78116,1.78058,1.78116,9160677.0
2009-02-03 21:03:00,1.78139,1.78139,1.78117,1.78117,5156105.0
2009-02-03 21:04:00,1.78097,1.78097,1.78055,1.78055,7561747.0
2009-02-03 21:05:00,1.78054,1.78056,1.78046,1.78056,5280042.0
2009-02-03 21:06:00,1.78079,1.78101,1.7806,1.78068,3398055.0
2009-02-03 21:07:00,1.78063,1.78064,1.78043,1.78043,3434302.0
2009-02-03 21:08:00,1.78038,1.7804,1.78031,1.78037,3206757.0
2009-02-03 21:09:00,1.78014,1.78014,1.77961,1.78003,3527351.0
2009-02-03 21:10:00,1.78014,1.78035,1.78008,1.78018,7737846.0
2009-02-03 21:11:00,1.77989,1.78008,1.77981,1.77981,17589033.0
2009-02-03 21:12:00,1.77971,1.77971,1.77918,1.77936,9078570.0
2009-02-03 21:13:00,1.77921,1.77943,1.77921,1.77927,7012752.0
2009-02-03 21:14:00,1.77924,1.77939,1.77924,1.77935,12093366.0
2009-02-03 21:15:00,1.77957,1.77975,1.7794,1.7794,10058311.0
2009-02-03 21:16:00,1.77935,1.77943,1.77909,1.77909,10570981.0
2009-02-03 21:17:00,1.77897,1.77906,1.77873,1.77873,52415569.0
2009-02-03 21:18:00,1.779,1.77934,1.779,1.7792,1798780.0
2009-02-03 21:19:00,1.7792,1.7792,1.77904,1.77904,4036265.0
2009-02-03 21:20:00,1.77913,1.77919,1.77904,1.77919,3096795.0
2009-02-03 21:21:00,1.77925,1.77941,1.77925,1.77928,4942868.0
2009-02-03 21:22:00,1.7792,1.7792,1.77805,1.77805,112592445.0
2009-02-03 21:23:00,1.77817,1.77877,1.77817,1.77877,5445886.0
2009-02-03 21:24:00,1.77896,1.77933,1.77896,1.77933,11710358.0
2009-02-03 21:25:00,1.77921,1.77921,1.77868,1.77883,5071254.0
2009-02-03 21:26:00,1.7788,1.77907,1.77876,1.77907,5115208.0
2009-02-03 21:27:00,1.77908,1.77947,1.77908,1.77943,3894982.0
2009-02-03 21:28:00,1.7795,1.77989,1.77949,1.77949,12989063.0
2009-02-03 21:29:00,1.77935,1.77949,1.779,1.77949,6208654.0
2009-02-03 21:30:00,1.77955,1.77969,1.77938,1.77965,28220500.0
2009-02-03 21:31:00,1.77985,1.78019,1.77985,1.78019,5643082.0
2009-02-03 21:32:00,1.78027,1.78055,1.78027,1.7805,7166999.0
2009-02-03 21:33:00,1.78049,1.78052,1.78027,1.78027,1400032.0
2009-02-03 21:34:00,1.78024,1.7803,1.78005,1.7803,8856218.0
2009-02-03 21:35:00,1.78055,1.78093,1.78055,1.78091,3743284.0
2009-02-03 21:36:00,1.78073,1.78073,1.78012,1.78036,2312925.0
2009-02-03 21:37:00,1.78034,1.78066,1.78034,1.78066,7304096.0
2009-02-03 21:38:00,1.78074,1.78086,1.78062,1.78086,4548084.0
2009-02-03 21:39:00,1.78092,1.78116,1.78057,1.78097,2315785.0
2009-02-03 21:40:00,1.78081,1.78081,1.78022,1.78022,3777384.0
2009-02-03 21:41:00,1.78011,1.78038,1.78004,1.78038,6398815.0
2009-02-03 21:42:00,1.78031,1.78031,1.77934,1.77934,5508555.0
2009-02-03 21:43:00,1.7793,1.7793,1.77902,1.77902,7061280.0
2009-02-03 21:44:00,1.77893,1.77907,1.77886,1.77893,17955531.0
2009-02-03 21:45:00,1.77901,1.77926,1.77891,1.77926,8336774.0
2009-02-03 21:46:00,1.77931,1.77931,1.77915,1.77918,2975457.0
2009-02-03 21:47:00,1.77916,1.77922,1.77901,1.77901,7839129.0
2009-02-03 21:48:00,1.77886,1.77887,1.77868,1.77884,15176024.0
2009-02-03 21:49:00,1.77878,1.77911,1.77878,1.77911,4711996.0
2009-02-03 21:50:00,1.77929,1.77964,1.77929,1.77959,9419827.0
2009-02-03 21:51:00,1.77977,1.77993,1.77972,1.77993,4659752.0
2009-02-03 21:52:00,1.77999,1.78034,1.77999,1.78034,11488560.0
2009-02-03 21:53:00,1.78037,1.78044,1.7802,1.78025,6443103.0
2009-02-03 21:54:00,1.78039,1.78081,1.78039,1.7805,4750272.0
2009-02-03 21:55:00,1.78029,1.78029,1.77985,1.77985,5020450.0
2009-02-03 21:56:00,1.77962,1.77962,1.77931,1.77931,8598757.0
2009-02-03 21:57:00,1.77947,1.77995,1.77944,1.77995,20771121.0
2009-02-03 21:58:00,1.7802,1.78142,1.7802,1.78142,1457366.0
2009-02-03 21:59:00,1.78142,1.78142,1.78092,1.78092,3424211.0
2009-02-03 22:00:00,1.78088,1.78088,1.78056,1.78057,7460943.0
2009-02-03 22:01:00,1.78048,1.78048,1.78019,1.78019,5026140.0
2009-02-03 22:02:00,1.78006,1.78006,1.77928,1.77928,7571361.0
2009-02-03 22:03:00,1.77935,1.77936,1.77908,1.77908,1187614.0
2009-02-03 22:04:00,1.77886,1.77888,1.77871,1.77871,6530512.0
2009-02-03 22:05:00,1.77883,1.7793,1.77883,1.7793,3865054.0
2009-02-03 22:06:00,1.77929,1.77948,1.77929,1.77948,4298575.0
2009-02-03 22:07:00,1.77958,1.77971,1.7795,1.7795,606467.0
2009-02-03 22:08:00,1.77956,1.77968,1.77909,1.77968,5202018.0
2009-02-03 22:09:00,1.7798,1.77987,1.7795,1.77961,1841153.0
2009-02-03 22:10:00,1.77954,1.77972,1.77954,1.77972,2057146.0
2009-02-03 22:11:00,1.77988,1.77999,1.77973,1.77973,1666760.0
2009-02-03 22:12:00,1.77974,1.77981,1.77963,1.77963,2147674.0
2009-02-03 22:13:00,1.77959,1.77959,1.7793,1.7793,4302805.0
2009-02-03 22:14:00,1.77969,1.77981,1.77963,1.77969,1699450.0
2009-02-03 22:15:00,1.77974,1.77974,1.77917,1.77948,4355794.0
2009-02-03 22:16:00,1.77949,1.77957,1.77919,1.77919,1660208.0
2009-02-03 22:17:00,1.7792,1.7792,1.77887,1.77887,6633913.0
2009-02-03 22:18:00,1.77853,1.77882,1.77853,1.77882,5661947.0
2009-02-03 22:19:00,1.77886,1.77886,1.77877,1.77883,9236029.0
2009-02-03 22:20:00,1.77874,1.77915,1.77874,1.77915,8280306.0
2009-02-03 22:21:00,1.77942,1.77998,1.77942,1.77998,11260434.0
2009-02-03 22:22:00,1.78011,1.78037,1.78011,1.78037,26529591.0
2009-02-03 22:23:00,1.78051,1.78104,1.78047,1.78095,10595837.0
2009-02-03 22:24:00,1.78118,1.78157,1.78111,1.78111,4986535.0
2009-02-03 22:25:00,1.78103,1.78146,1.78103,1.78119,4088954.0
2009-02-03 22:26:00,1.78125,1.78138,1.78114,1.78114,9058820.0
2009-02-03 22:27:00,1.78134,1.78174,1.78127,1.78174,22985911.0
2009-02-03 22:28:00,1.78186,1.78202,1.7816,1.7816,20677548.0
2009-02-03 22:29:00,1.78145,1.78145,1.78123,1.78123,2163645.0
2009-02-03 22:30:00,1.78138,1.78153,1.78135,1.78135,7286628.0
2009-02-03 22:31:00,1.78128,1.78128,1.78064,1.78064,23182775.0
2009-02-03 22:32:00,1.78054,1.78078,1.78051,1.78078,3585691.0
2009-02-03 22:33:00,1.78065,1.78065,1.78011,1.78011,25464329.0
2009-02-03 22:34:00,1.77996,1.78022,1.77996,1.78004,938081.0
2009-02-03 22:35:00,1.77981,1.77981,1.77941,1.77963,3682221.0
2009-02-03 22:36:00,1.77978,1.78013,1.7797,1.7797,22073762.0
2009-02-03 22:37:00,1.77972,1.77972,1.77949,1.77949,1353782.0
2009-02-03 22:38:00,1.77946,1.77946,1.7787,1.7787,3008786.0
2009-02-03 22:39:00,1.77878,1.77881,1.77854,1.77854,27424528.0
2009-02-03 22:40:00,1.77861,1.77888,1.77861,1.77888,2777819.0
2009-02-03 22:41:00,1.77909,1.77909,1.77863,1.77863,2299811.0
2009-02-03 22:42:00,1.77847,1.77847,1.77824,1.77824,2693907.0
2009-02-03 22:43:00,1.77832,1.77847,1.77824,1.77824,7532725.0
2009-02-03 22:44:00,1.77823,1.7784,1.77823,1.7784,9753764.0
2009-02-03 22:45:00,1.77863,1.77904,1.77862,1.77904,2740533.0
2009-02-03 22:46:00,1.77903,1.77949,1.779,1.7794,3543757.0
2009-02-03 22:47:00,1.77881,1.77927,1.77877,1.77927,7122609.0
2009-02-03 22:48:00,1.77907,1.77907,1.7788,1.77892,14961627.0
2009-02-03 22:49:00,1.77886,1.77886,1.77851,1.77851,2818338.0
2009-02-03 22:50:00,1.77846,1.77849,1.77836,1.77849,5049108.0
2009-02-03 22:51:00,1.77849,1.77857,1.77846,1.77846,20180072.0
2009-02-03 22:52:00,1.77814,1.77814,1.77781,1.77795,3714260.0
2009-02-03 22:53:00,1.77796,1.77824,1.77796,1.77808,17650370.0
2009-02-03 22:54:00,1.77808,1.77848,1.77808,1.77846,4970153.0
2009-02-03 22:55:00,1.7786,1.77887,1.77852,1.77887,4802712.0
2009-02-03 22:56:00,1.77867,1.77867,1.77785,1.77785,12757084.0
2009-02-03 22:57:00,1.77763,1.77768,1.77753,1.77767,27487590.0
2009-02-03 22:58:00,1.77775,1.77827,1.77775,1.77827,1192646.0
2009-02-03 22:59:00,1.77861,1.77938,1.77861,1.77938,27121874.0
2009-02-03 23:00:00,1.7794,1.77947,1.77937,1.77937,9496056.0
2009-02-03 23:01:00,1.77928,1.77928,1.77875,1.77875,11835511.0
2009-02-03 23:02:00,1.77873,1.77879,1.77863,1.77879,4760800.0
2009-02-03 23:03:00,1.77898,1.77906,1.77889,1.77906,10934982.0
2009-02-03 23:04:00,1.77909,1.77963,1.77909,1.77963,5712371.0
2009-02-03 23:05:00,1.7799,1.78014,1.77975,1.77998,6307401.0
2009-02-03 23:06:00,1.77992,1.78022,1.77992,1.78012,13544337.0
2009-02-03 23:07:00,1.78003,1.78011,1.78003,1.7801,8647210.0
2009-02-03 23:08:00,1.78017,1.78026,1.78014,1.78018,7131291.0
2009-02-03 23:09:00,1.78007,1.78022,1.78007,1.78014,10418618.0
2009-02-03 23:10:00,1.78003,1.78003,1.77987,1.77994,47551582.0
2009-02-03 23:11:00,1.78014,1.78029,1.78008,1.78029,2420429.0
2009-02-03 23:12:00,1.78032,1.78032,1.77992,1.7802,2352840.0
2009-02-03 23:13:00,1.78025,1.78046,1.78015,1.78021,4886266.0
2009-02-03 23:14:00,1.78018,1.78041,1.78018,1.7802,9778958.0
2009-02-03 23:15:00,1.78023,1.78024,1.77971,1.78021,8358911.0
2009-02-03 23:16:00,1.78012,1.78024,1.78009,1.78024,3417348.0
2009-02-03 23:17:00,1.78042,1.78048,1.78025,1.78025,37791566.0
2009-02-03 23:18:00,1.78022,1.78043,1.78022,1.78043,19718405.0
2009-02-03 23:19:00,1.78065,1.7809,1.78065,1.78077,25287731.0
2009-02-03 23:20:00,1.7805,1.7805,1.77989,1.77989,24843200.0
2009-02-03 23:21:00,1.78005,1.78019,1.77998,1.77998,8321126.0
2009-02-03 23:22:00,1.78,1.78,1.7798,1.77994,2619224.0
2009-02-03 23:23:00,1.77996,1.77996,1.77959,1.77959,19823006.0
2009-02-03 23:24:00,1.77953,1.77953,1.7793,1.7793,2509030.0
2009-02-03 23:25:00,1.77914,1.77916,1.77895,1.77895,2974786.0
2009-02-03 23:26:00,1.77886,1.77886,1.77825,1.77867,16173567.0
2009-02-03 23:27:00,1.77864,1.77867,1.77829,1.77867,3317701.0
2009-02-03 23:28:00,1.77869,1.77869,1.77842,1.77867,6803161.0
2009-02-03 23:29:00,1.77855,1.77859,1.7783,1.7783,1987267.0
2009-02-03 23:30:00,1.77835,1.77835,1.77781,1.77789,34245018.0
2009-02-03 23:31:00,1.77788,1.77788,1.77757,1.77757,4754422.0
2009-02-03 23:32:00,1.77753,1.77753,1.77718,1.77718,6294932.0
2009-02-03 23:33:00,1.77708,1.77714,1.77693,1.77693,3846585.0
2009-02-03 23:34:00,1.77682,1.77682,1.77658,1.77659,6890495.0
2009-02-03 23:35:00,1.77643,1.77643,1.77581,1.77632,4975837.0
2009-02-03 23:36:00,1.77631,1.77631,1.77609,1.77609,3118438.0
2009-02-03 23:37:00,1.77632,1.77671,1.77632,1.77671,24499855.0
2009-02-03 23:38:00,1.7769,1.77738,1.7769,1.77738,6510565.0
2009-02-03 23:39:00,1.77708,1.77713,1.77694,1.77696,2432537.0
2009-02-03 23:40:00,1.77693,1.7771,1.7768,1.7771,23677808.0
2009-02-03 23:41:00,1.77738,1.7778,1.77738,1.7778,2681737.0
2009-02-03 23:42:00,1.77794,1.7781,1.77765,1.77804,21657679.0
2009-02-03 23:43:00,1.77794,1.77794,1.77768,1.77792,7893448.0
2009-02-03 23:44:00,1.77804,1.77858,1.77804,1.77858,11767808.0
2009-02-03 23:45:00,1.77864,1.77864,1.77829,1.77829,7033859.0
2009-02-03 23:46:00,1.77818,1.77821,1.77804,1.77804,7860347.0
2009-02-03 23:47:00,1.77797,1.77797,1.77763,1.77795,11384223.0
2009-02-03 23:48:00,1.77793,1.77826,1.77793,1.77817,5911633.0
2009-02-03 23:49:00,1.77831,1.77841,1.77798,1.77828,15328470.0
2009-02-03 23:50:00,1.77829,1.77832,1.7782,1.7782,12092841.0
2009-02-03 23:51:00,1.77822,1.77843,1.77822,1.77843,10030704.0
2009-02-03 23:52:00,1.77835,1.77847,1.77835,1.77836,1240956.0
2009-02-03 23:53:00,1.77843,1.77896,1.77836,1.77896,10814910.0
2009-02-03 23:54:00,1.7789,1.7789,1.77857,1.7786,9380400.0
2009-02-03 23:55:00,1.77867,1.77867,1.77791,1.77791,4221093.0
2009-02-03 23:56:00,1.77785,1.77802,1.77765,1.77781,4028286.0
2009-02-03 23:57:00,1.77792,1.77795,1.7774,1.7774,28121507.0
2009-02-03 23:58:00,1.77733,1.77733,1.77697,1.77702,7104558.0
2009-02-03 23:59:00,1.77683,1.77721,1.77678,1.77678,15256057.0
2009-02-04 00:00:00,1.77671,1.77671,1.77625,1.77626,7407328.0
2009-02-04 00:01:00,1.77639,1.77656,1.77623,1.77656,12469628.0
2009-02-04 00:02:00,1.77664,1.77697,1.77638,1.77697,5946831.0
2009-02-04 00:03:00,1.77715,1.77715,1.77698,1.77698,21106391.0
2009-02-04 00:04:00,1.77697,1.77723,1.77697,1.77711,5513404.0
2009-02-04 00:05:00,1.7773,1.77753,1.77702,1.77715,8239211.0
2009-02-04 00:06:00,1.77713,1.77727,1.77699,1.77725,10832686.0
2009-02-04 00:07:00,1.7772,1.7772,1.77709,1.7771,6501098.0
2009-02-04 00:08:00,1.7771,1.77712,1.77696,1.77696,5125248.0
2009-02-04 00:09:00,1.77687,1.77707,1.77687,1.77697,6358261.0
2009-02-04 00:10:00,1.77683,1.77686,1.77667,1.77668,35639734.0
2009-02-04 00:11:00,1.7769,1.77712,1.77675,1.77712,1679636.0
2009-02-04 00:12:00,1.7772,1.77732,1.77703,1.77732,1401087.0
2009-02-04 00:13:00,1.77733,1.77764,1.77733,1.77764,2865826.0
2009-02-04 00:14:00,1.77754,1.77767,1.77742,1.77742,13560092.0
2009-02-04 00:15:00,1.77749,1.77759,1.777,1.77759,3417227.0
2009-02-04 00:16:00,1.77743,1.77747,1.77733,1.77738,5275560.0
2009-02-04 00:17:00,1.77751,1.77756,1.7775,1.77755,11004308.0
2009-02-04 00:18:00,1.77757,1.77757,1.77745,1.77745,12726301.0
2009-02-04 00:19:00,1.77743,1.77745,1.77729,1.77745,17613869.0
2009-02-04 00:20:00,1.77736,1.77754,1.77736,1.77754,26480340.0
2009-02-04 00:21:00,1.7778,1.77808,1.7778,1.77808,5276620.0
2009-02-04 00:22:00,1.77814,1.77824,1.77803,1.77824,2757432.0
2009-02-04 00:23:00,1.77823,1.77823,1.77804,1.77811,13670174.0
2009-02-04 00:24:00,1.77809,1.77809,1.77785,1.77785,2800363.0
2009-02-04 00:25:00,1.77775,1.77775,1.77748,1.77748,4951490.0
2009-02-04 00:26:00,1.77746,1.77752,1.777,1.77752,24156942.0
2009-02-04 00:27:00,1.77759,1.7781,1.77749,1.7781,5981770.0
2009-02-04 00:28:00,1.77802,1.77802,1.77758,1.7779,5907696.0
2009-02-04 00:29:00,1.77802,1.77828,1.77799,1.77799,9558427.0
2009-02-04 00:30:00,1.77781,1.77781,1.77711,1.77711,26261659.0
2009-02-04 00:31:00,1.77707,1.77707,1.77645,1.77645,5069792.0
2009-02-04 00:32:00,1.7765,1.77685,1.77646,1.77685,5798851.0
2009-02-04 00:33:00,1.77693,1.77743,1.77693,1.77743,13606533.0
2009-02-04 00:34:00,1.77746,1.77746,1.77727,1.77738,8667704.0
2009-02-04 00:35:00,1.77748,1.77772,1.77742,1.77751,2689720.0
2009-02-04 00:36:00,1.7774,1.7774,1.77717,1.77725,7099187.0
2009-02-04 00:37:00,1.77763,1.77795,1.77763,1.77788,19194122.0
2009-02-04 00:38:00,1.77793,1.77808,1.77786,1.77808,4935793.0
2009-02-04 00:39:00,1.77802,1.77812,1.77799,1.77799,3248621.0
2009-02-04 00:40:00,1.77826,1.77871,1.77816,1.77816,27640372.0
2009-02-04 00:41:00,1.77811,1.77811,1.77757,1.77757,3042492.0
2009-02-04 00:42:00,1.77747,1.77747,1.77697,1.77739,11895360.0
2009-02-04 00:43:00,1.77736,1.77747,1.77731,1.77732,8118816.0
2009-02-04 00:44:00,1.7771,1.77723,1.77683,1.77683,24433779.0
2009-02-04 00:45:00,1.77669,1.77669,1.7764,1.7764,10700620.0
2009-02-04 00:46:00,1.7763,1.77691,1.77614,1.77691,11275371.0
2009-02-04 00:47:00,1.77719,1.77719,1.77681,1.77701,6026109.0
2009-02-04 00:48:00,1.77688,1.77702,1.77683,1.77687,11491108.0
2009-02-04 00:49:00,1.77697,1.77703,1.77655,1.77703,13491694.0
2009-02-04 00:50:00,1.77718,1.77736,1.77715,1.77736,48038998.0
2009-02-04 00:51:00,1.77751,1.77762,1.77751,1.77759,7824641.0
2009-02-04 00:52:00,1.7775,1.77787,1.7775,1.77773,845892.0
2009-02-04 00:53:00,1.77777,1.77777,1.7774,1.7774,13318896.0
2009-02-04 00:54:00,1.77725,1.77725,1.7767,1.7767,11031200.0
2009-02-04 00:55:00,1.77683,1.77696,1.77666,1.77666,3667618.0
2009-02-04 00:56:00,1.77653,1.77653,1.77614,1.7763,8601412.0
2009-02-04 00:57:00,1.77605,1.77611,1.77593,1.77602,15218664.0
2009-02-04 00:58:00,1.77607,1.77619,1.77594,1.77619,4763862.0
2009-02-04 00:59:00,1.77608,1.77608,1.77593,1.77608,5791168.0
2009-02-04 01:00:00,1.77624,1.77638,1.77594,1.77594,15357180.0
2009-02-04 01:01:00,1.77606,1.77627,1.77605,1.77627,2784755.0
2009-02-04 01:02:00,1.77635,1.77654,1.77601,1.77654,24199020.0
2009-02-04 01:03:00,1.77658,1.77666,1.77646,1.77657,24242689.0
2009-02-04 01:04:00,1.77677,1.77692,1.77643,1.77643,12271984.0
2009-02-04 01:05:00,1.77659,1.77672,1.77643,1.77672,13360120.0
2009-02-04 01:06:00,1.77684,1.77692,1.77684,1.77685,3719845.0
2009-02-04 01:07:00,1.777,1.77721,1.77677,1.77719,13137914.0
2009-02-04 01:08:00,1.77722,1.77743,1.77722,1.77741,16779503.0
2009-02-04 01:09:00,1.77716,1.77716,1.77656,1.77656,2672875.0
2009-02-04 01:10:00,1.77658,1.77658,1.77587,1.77612,3909147.0
2009-02-04 01:11:00,1.77633,1.77667,1.77633,1.77667,1446627.0
2009-02-04 01:12:00,1.77673,1.77673,1.77647,1.77647,19345510.0
2009-02-04 01:13:00,1.7763,1.77642,1.77622,1.77639,1668159.0
2009-02-04 01:14:00,1.77642,1.77657,1.77639,1.77647,3209315.0
2009-02-04 01:15:00,1.77645,1.77645,1.77631,1.77631,18965685.0
2009-02-04 01:16:00,1.77611,1.77645,1.77604,1.77645,7559853.0
2009-02-04 01:17:00,1.77648,1.77667,1.77648,1.77667,3052950.0
2009-02-04 01:18:00,1.77644,1.77669,1.77594,1.77669,15838968.0
2009-02-04 01:19:00,1.77676,1.77699,1.77676,1.77699,2141423.0
2009-02-04 01:20:00,1.77701,1.77711,1.77663,1.77711,1891412.0
2009-02-04 01:21:00,1.77727,1.77738,1.77727,1.77734,11627912.0
2009-02-04 01:22:00,1.7773,1.7773,1.77704,1.77727,4917428.0
2009-02-04 01:23:00,1.77727,1.77768,1.77727,1.77768,1827041.0
2009-02-04 01:24:00,1.77778,1.77832,1.77778,1.77832,4539218.0
2009-02-04 01:25:00,1.77842,1.7785,1.77804,1.77847,11113635.0
2009-02-04 01:26:00,1.77857,1.77894,1.77857,1.77894,4140627.0
2009-02-04 01:27:00,1.7792,1.77953,1.7792,1.77943,10876605.0
2009-02-04 01:28:00,1.77944,1.77944,1.77911,1.77925,3169093.0
2009-02-04 01:29:00,1.77917,1.77923,1.77899,1.77908,2015718.0
2009-02-04 01:30:00,1.77906,1.77917,1.77897,1.77917,12460933.0
2009-02-04 01:31:00,1.77922,1.77926,1.77911,1.77911,6438308.0
2009-02-04 01:32:00,1.77929,1.77944,1.77918,1.77918,62263607.0
2009-02-04 01:33:00,1.77896,1.77911,1.77892,1.77911,6478233.0
2009-02-04 01:34:00,1.7793,1.77946,1.7793,1.77942,3553395.0
2009-02-04 01:35:00,1.77945,1.77953,1.77943,1.77945,49233563.0
2009-02-04 01:36:00,1.77931,1.77942,1.77926,1.77934,9539396.0
2009-02-04 01:37:00,1.77875,1.77898,1.77848,1.77878,40333973.0
2009-02-04 01:38:00,1.77873,1.77873,1.77835,1.77839,7291648.0
2009-02-04 01:39:00,1.77821,1.77861,1.77692,1.77856,1090612.0
2009-02-04 01:40:00,1.77815,1.77848,1.77784,1.77784,8777147.0
2009-02-04 01:41:00,1.77814,1.77814,1.77761,1.77761,3235449.0
2009-02-04 01:42:00,1.77761,1.77783,1.77761,1.77774,4663769.0
2009-02-04 01:43:00,1.77785,1.77795,1.77754,1.77794,58370768.0
2009-02-04 01:44:00,1.77794,1.77795,1.77784,1.77792,2478039.0
2009-02-04 01:45:00,1.77804,1.77823,1.77801,1.77823,2157746.0
2009-02-04 01:46:00,1.77834,1.77841,1.77802,1.77802,9358959.0
2009-02-04 01:47:00,1.77809,1.77809,1.77787,1.77787,5060599.0
2009-02-04 01:48:00,1.77783,1.77783,1.77706,1.77706,8600047.0
2009-02-04 01:49:00,1.77692,1.77692,1.77671,1.77688,12604878.0
2009-02-04 01:50:00,1.77682,1.77694,1.77682,1.77682,5956799.0
2009-02-04 01:51:00,1.77683,1.77684,1.77672,1.77672,35066659.0
2009-02-04 01:52:00,1.77671,1.77686,1.7767,1.77686,5054818.0
2009-02-04 01:53:00,1.77702,1.77724,1.77699,1.77699,3027972.0
2009-02-04 01:54:00,1.777,1.77768,1.777,1.77768,4528890.0
2009-02-04 01:55:00,1.77753,1.77753,1.77701,1.77701,2601806.0
2009-02-04 01:56:00,1.77716,1.77722,1.77706,1.77722,5367963.0
2009-02-04 01:57:00,1.77721,1.77721,1.77702,1.77715,4755055.0
2009-02-04 01:58:00,1.77723,1.77749,1.77695,1.77749,10776865.0
2009-02-04 01:59:00,1.7776,1.7779,1.7776,1.7779,2892377.0
2009-02-04 02:00:00,1.77801,1.77862,1.77801,1.77862,3044930.0
2009-02-04 02:01:00,1.77867,1.77871,1.77818,1.7786,11083888.0
2009-02-04 02:02:00,1.77853,1.77853,1.77794,1.77808,4621943.0
2009-02-04 02:03:00,1.77812,1.77812,1.77775,1.77775,5786938.0
2009-02-04 02:04:00,1.7774,1.7774,1.77659,1.77659,2889611.0
2009-02-04 02:05:00,1.77652,1.77652,1.77627,1.77627,4795522.0
2009-02-04 02:06:00,1.77626,1.77626,1.77579,1.77579,3020420.0
2009-02-04 02:07:00,1.77566,1.77566,1.77491,1.77491,4602821.0
2009-02-04 02:08:00,1.77475,1.7749,1.77466,1.7749,35793261.0
2009-02-04 02:09:00,1.77499,1.77527,1.77499,1.77527,5465456.0
2009-02-04 02:10:00,1.77548,1.77609,1.77548,1.77609,13575528.0
2009-02-04 02:11:00,1.77618,1.77618,1.77596,1.77601,8209285.0
2009-02-04 02:12:00,1.77592,1.77592,1.77555,1.77555,5216037.0
2009-02-04 02:13:00,1.77531,1.77539,1.77529,1.77536,9171854.0
2009-02-04 02:14:00,1.77539,1.77565,1.77539,1.77565,2117513.0
2009-02-04 02:15:00,1.77563,1.77586,1.77548,1.77548,2590735.0
2009-02-04 02:16:00,1.7752,1.7752,1.77449,1.77495,57170193.0
2009-02-04 02:17:00,1.77491,1.77507,1.7749,1.77499,4939911.0
2009-02-04 02:18:00,1.77526,1.776,1.77526,1.776,3555049.0
2009-02-04 02:19:00,1.77592,1.77633,1.77565,1.77565,9381306.0
2009-02-04 02:20:00,1.77601,1.77606,1.77457,1.77606,1101517.0
2009-02-04 02:21:00,1.77615,1.77644,1.77615,1.77628,7224459.0
2009-02-04 02:22:00,1.77616,1.77616,1.77537,1.77537,37443349.0
2009-02-04 02:23:00,1.77576,1.77578,1.77568,1.77576,9115524.0
2009-02-04 02:24:00,1.77599,1.77633,1.77599,1.77617,53082010.0
2009-02-04 02:25:00,1.77616,1.77616,1.77598,1.77598,3375184.0
2009-02-04 02:26:00,1.77582,1.77582,1.77554,1.77572,6802007.0
2009-02-04 02:27:00,1.77589,1.77628,1.77589,1.77628,64939098.0
2009-02-04 02:28:00,1.77633,1.77655,1.77633,1.77655,6602717.0
2009-02-04 02:29:00,1.77658,1.77673,1.77657,1.77668,12494669.0
2009-02-04 02:30:00,1.77673,1.77784,1.77668,1.77784,2140733.0
2009-02-04 02:31:00,1.77797,1.77797,1.77774,1.77774,3132753.0
2009-02-04 02:32:00,1.77771,1.77771,1.77761,1.77766,11301546.0
2009-02-04 02:33:00,1.77747,1.77747,1.77721,1.77733,4112662.0
2009-02-04 02:34:00,1.77738,1.77766,1.77705,1.77766,10529262.0
2009-02-04 02:35:00,1.77764,1.7777,1.77723,1.77723,4383177.0
2009-02-04 02:36:00,1.77728,1.77731,1.77699,1.77722,1788238.0
2009-02-04 02:37:00,1.77737,1.77774,1.77737,1.77774,4997896.0
2009-02-04 02:38:00,1.77758,1.77771,1.77719,1.77719,10928489.0
2009-02-04 02:39:00,1.77718,1.77747,1.77708,1.77708,1986150.0
2009-02-04 02:40:00,1.77705,1.77719,1.77705,1.77718,2152184.0
2009-02-04 02:41:00,1.77739,1.77762,1.77705,1.77705,15181608.0
2009-02-04 02:42:00,1.77703,1.77703,1.77664,1.77664,3229610.0
2009-02-04 02:43:00,1.77651,1.77651,1.77573,1.77573,7467257.0
2009-02-04 02:44:00,1.77593,1.77605,1.77573,1.77573,20290669.0
2009-02-04 02:45:00,1.77558,1.77569,1.7753,1.77532,3431687.0
2009-02-04 02:46:00,1.77534,1.77587,1.77531,1.77587,1603228.0
2009-02-04 02:47:00,1.77608,1.77657,1.77608,1.77657,20573763.0
2009-02-04 02:48:00,1.7765,1.7765,1.77608,1.77611,1459470.0
2009-02-04 02:49:00,1.77617,1.77625,1.77609,1.77625,4071605.0
2009-02-04 02:50:00,1.77623,1.77625,1.77609,1.77609,2490335.0
2009-02-04 02:51:00,1.77617,1.77617,1.77596,1.77596,16332006.0
2009-02-04 02:52:00,1.77595,1.77608,1.77536,1.77608,12980847.0
2009-02-04 02:53:00,1.77607,1.77617,1.77587,1.77587,3594402.0
2009-02-04 02:54:00,1.77576,1.7758,1.77542,1.77542,12340772.0
2009-02-04 02:55:00,1.77551,1.77643,1.77551,1.77643,13026200.0
2009-02-04 02:56:00,1.77642,1.7775,1.77642,1.7775,26483165.0
2009-02-04 02:57:00,1.77772,1.77829,1.77752,1.77767,23553649.0
2009-02-04 02:58:00,1.77747,1.77747,1.77714,1.77714,2929471.0
2009-02-04 02:59:00,1.77693,1.77693,1.77605,1.77605,14116354.0
2009-02-04 03:00:00,1.77586,1.77586,1.77552,1.77563,6178562.0
2009-02-04 03:01:00,1.77567,1.77572,1.77521,1.77521,4376938.0
2009-02-04 03:02:00,1.77525,1.77555,1.77525,1.77537,14860524.0
2009-02-04 03:03:00,1.77545,1.77545,1.77518,1.77522,8038702.0
2009-02-04 03:04:00,1.77532,1.77539,1.77523,1.77523,3790820.0
2009-02-04 03:05:00,1.77497,1.77507,1.77486,1.77507,11353640.0
2009-02-04 03:06:00,1.77536,1.77553,1.77499,1.77503,14249379.0
2009-02-04 03:07:00,1.77502,1.77529,1.77502,1.77519,913293.0
2009-02-04 03:08:00,1.77527,1.77527,1.77503,1.77503,7846610.0
2009-02-04 03:09:00,1.77495,1.77499,1.77489,1.77495,52301578.0
2009-02-04 03:10:00,1.77488,1.77507,1.77465,1.77507,14695236.0
2009-02-04 03:11:00,1.77486,1.77492,1.77475,1.77475,10886885.0
2009-02-04 03:12:00,1.7748,1.7748,1.7744,1.77452,6174292.0
2009-02-04 03:13:00,1.77453,1.77481,1.77453,1.77481,11557372.0
2009-02-04 03:14:00,1.77488,1.77507,1.77479,1.77479,11108293.0
2009-02-04 03:15:00,1.77458,1.7746,1.77426,1.77426,23678439.0
2009-02-04 03:16:00,1.77441,1.77456,1.77433,1.77456,7559421.0
2009-02-04 03:17:00,1.7746,1.77494,1.7746,1.77466,11490881.0
2009-02-04 03:18:00,1.77452,1.77452,1.77392,1.77392,3215145.0
2009-02-04 03:19:00,1.77383,1.77396,1.77349,1.77396,26679894.0
2009-02-04 03:20:00,1.7741,1.77473,1.7741,1.77473,3042736.0
2009-02-04 03:21:00,1.7749,1.77494,1.77455,1.77455,5071194.0
2009-02-04 03:22:00,1.77439,1.77439,1.77408,1.77408,20119624.0
2009-02-04 03:23:00,1.77396,1.77437,1.77396,1.77437,7158606.0
2009-02-04 03:24:00,1.77436,1.77436,1.77384,1.77393,2734568.0
2009-02-04 03:25:00,1.77382,1.77382,1.77348,1.77348,8864496.0
2009-02-04 03:26:00,1.77338,1.77353,1.77296,1.77353,14646431.0
2009-02-04 03:27:00,1.77379,1.7741,1.77362,1.7741,5843262.0
2009-02-04 03:28:00,1.77413,1.77413,1.77381,1.77387,5260212.0
2009-02-04 03:29:00,1.77376,1.77376,1.77303,1.77303,25491808.0
2009-02-04 03:30:00,1.77296,1.77311,1.77289,1.77289,9250390.0
2009-02-04 03:31:00,1.773,1.77344,1.77294,1.77344,5904741.0
2009-02-04 03:32:00,1.77351,1.77382,1.77347,1.77382,5665629.0
2009-02-04 03:33:00,1.77384,1.77433,1.77371,1.77433,24070290.0
2009-02-04 03:34:00,1.77405,1.77405,1.77373,1.77379,5106735.0
2009-02-04 03:35:00,1.77372,1.77372,1.77339,1.77339,2638614.0
2009-02-04 03:36:00,1.77341,1.77373,1.77334,1.77373,15005681.0
2009-02-04 03:37:00,1.77396,1.77425,1.77396,1.77425,2533944.0
2009-02-04 03:38:00,1.77422,1.77447,1.77422,1.77447,5679893.0
2009-02-04 03:39:00,1.77449,1.77484,1.77449,1.77484,24582560.0
2009-02-04 03:40:00,1.77494,1.77494,1.77455,1.77455,17216175.0
2009-02-04 03:41:00,1.7744,1.7744,1.77428,1.7743,11638135.0
2009-02-04 03:42:00,1.77432,1.7745,1.77432,1.7745,10974678.0
2009-02-04 03:43:00,1.77434,1.77438,1.77423,1.77438,5547960.0
2009-02-04 03:44:00,1.77447,1.77447,1.77375,1.77418,3505206.0
2009-02-04 03:45:00,1.77405,1.77405,1.77395,1.77395,12578930.0
2009-02-04 03:46:00,1.7741,1.77412,1.77397,1.77407,3061781.0
2009-02-04 03:47:00,1.77406,1.77414,1.77396,1.77408,1313108.0
2009-02-04 03:48:00,1.77386,1.77386,1.77347,1.77363,1616123.0
2009-02-04 03:49:00,1.77324,1.77324,1.77262,1.77288,34845252.0
2009-02-04 03:50:00,1.77313,1.77333,1.77313,1.77313,6735443.0
2009-02-04 03:51:00,1.77318,1.77318,1.7729,1.7729,5277776.0
2009-02-04 03:52:00,1.77284,1.77333,1.77284,1.77333,6696639.0
2009-02-04 03:53:00,1.77345,1.77357,1.77336,1.77337,9897383.0
2009-02-04 03:54:00,1.77321,1.77321,1.77198,1.77259,8914969.0
2009-02-04 03:55:00,1.77239,1.77244,1.77215,1.77215,5455038.0
2009-02-04 03:56:00,1.77208,1.77209,1.77196,1.77209,19960651.0
2009-02-04 03:57:00,1.77216,1.77266,1.77216,1.77266,5873417.0
2009-02-04 03:58:00,1.77273,1.77306,1.77273,1.77306,12415002.0
2009-02-04 03:59:00,1.77316,1.77354,1.77316,1.77354,7668832.0
2009-02-04 04:00:00,1.77348,1.77352,1.77292,1.77292,13979710.0
2009-02-04 04:01:00,1.7732,1.77345,1.77294,1.77294,7419906.0
2009-02-04 04:02:00,1.77268,1.77275,1.77207,1.77207,28596203.0
2009-02-04 04:03:00,1.77207,1.77229,1.77195,1.77195,3795615.0
2009-02-04 04:04:00,1.77199,1.77213,1.77199,1.7721,4396972.0
2009-02-04 04:05:00,1.77189,1.77199,1.77188,1.77195,9039600.0
2009-02-04 04:06:00,1.77229,1.77268,1.77229,1.77249,11783514.0
2009-02-04 04:07:00,1.77239,1.77239,1.77197,1.77197,1289979.0
2009-02-04 04:08:00,1.77206,1.77249,1.77206,1.77249,10317532.0
2009-02-04 04:09:00,1.77241,1.77241,1.77231,1.77238,11810570.0
2009-02-04 04:10:00,1.77244,1.77251,1.77207,1.77248,16128441.0
2009-02-04 04:11:00,1.77236,1.77265,1.77236,1.77265,6517071.0
2009-02-04 04:12:00,1.77292,1.77345,1.77292,1.77345,11944417.0
2009-02-04 04:13:00,1.77348,1.77379,1.77348,1.77378,7559478.0
2009-02-04 04:14:00,1.77388,1.77416,1.77388,1.77416,6522497.0
2009-02-04 04:15:00,1.77407,1.77464,1.77407,1.77449,12587236.0
2009-02-04 04:16:00,1.77451,1.77451,1.7741,1.7741,7727310.0
2009-02-04 04:17:00,1.77396,1.77412,1.77356,1.77412,20589106.0
2009-02-04 04:18:00,1.77414,1.77438,1.77414,1.77433,2749654.0
2009-02-04 04:19:00,1.77415,1.77415,1.77382,1.77382,23948426.0
2009-02-04 04:20:00,1.77388,1.77411,1.77382,1.77382,2326672.0
2009-02-04 04:21:00,1.77394,1.77394,1.77359,1.77359,6568368.0
2009-02-04 04:22:00,1.77354,1.77354,1.77312,1.7732,23185252.0
2009-02-04 04:23:00,1.77316,1.77407,1.77316,1.77407,3292273.0
2009-02-04 04:24:00,1.77421,1.77476,1.77421,1.77476,5135022.0
2009-02-04 04:25:00,1.77446,1.77446,1.774,1.77405,7133017.0
2009-02-04 04:26:00,1.77402,1.77402,1.77367,1.77396,4210360.0
2009-02-04 04:27:00,1.77388,1.77388,1.7734,1.7734,6006613.0
2009-02-04 04:28:00,1.77331,1.77342,1.77314,1.77318,4600756.0
2009-02-04 04:29:00,1.77314,1.77314,1.77275,1.77275,37037657.0
2009-02-04 04:30:00,1.77262,1.77262,1.77189,1.77189,2139381.0
2009-02-04 04:31:00,1.77198,1.77198,1.77172,1.77172,7343653.0
2009-02-04 04:32:00,1.77165,1.77165,1.77132,1.77147,3373018.0
2009-02-04 04:33:00,1.77141,1.77148,1.77092,1.77148,16089897.0
2009-02-04 04:34:00,1.7714,1.77147,1.77117,1.77117,3210085.0
2009-02-04 04:35:00,1.77107,1.77107,1.77071,1.77071,2773634.0
2009-02-04 04:36:00,1.77065,1.77115,1.77065,1.77115,21662121.0
2009-02-04 04:37:00,1.77129,1.77197,1.77129,1.77197,2643544.0
2009-02-04 04:38:00,1.77184,1.77198,1.77165,1.77198,9003598.0
2009-02-04 04:39:00,1.77196,1.77211,1.77196,1.77211,25921540.0
2009-02-04 04:40:00,1.77225,1.7723,1.77217,1.7723,24702289.0
2009-02-04 04:41:00,1.77211,1.77211,1.77138,1.77138,18364910.0
2009-02-04 04:42:00,1.77132,1.77132,1.771,1.771,35834975.0
2009-02-04 04:43:00,1.77079,1.77082,1.77041,1.77082,3363864.0
2009-02-04 04:44:00,1.77097,1.77098,1.77033,1.77088,8353898.0
2009-02-04 04:45:00,1.77084,1.77094,1.77084,1.77088,10221554.0
2009-02-04 04:46:00,1.77108,1.77108,1.77092,1.77101,5138569.0
2009-02-04 04:47:00,1.77107,1.77119,1.77096,1.77097,2150872.0
2009-02-04 04:48:00,1.77081,1.77081,1.77039,1.77039,2519181.0
2009-02-04 04:49:00,1.77026,1.77042,1.77013,1.77042,44915065.0
2009-02-04 04:50:00,1.77059,1.77084,1.7705,1.7705,10598798.0
2009-02-04 04:51:00,1.77058,1.77077,1.77049,1.77077,6849106.0
2009-02-04 04:52:00,1.77081,1.77118,1.77079,1.77118,8326636.0
2009-02-04 04:53:00,1.77125,1.77139,1.77125,1.77139,11206620.0
2009-02-04 04:54:00,1.7713,1.77199,1.7713,1.77199,6482424.0
2009-02-04 04:55:00,1.77192,1.77192,1.7715,1.7715,5838484.0
2009-02-04 04:56:00,1.77148,1.7715,1.77118,1.77118,11932543.0
2009-02-04 04:57:00,1.77079,1.77141,1.77044,1.77141,4570665.0
2009-02-04 04:58:00,1.77146,1.77156,1.77143,1.77152,12172694.0
2009-02-04 04:59:00,1.7714,1.77152,1.77122,1.77122,10165992.0
2009-02-04 05:00:00,1.77128,1.77136,1.77127,1.77127,28905333.0
2009-02-04 05:01:00,1.77122,1.77148,1.77122,1.77148,1235910.0
2009-02-04 05:02:00,1.77168,1.77168,1.77151,1.77153,27457388.0
2009-02-04 05:03:00,1.77163,1.77214,1.77148,1.77214,13158416.0
2009-02-04 05:04:00,1.77234,1.77234,1.77212,1.77222,4863999.0
2009-02-04 05:05:00,1.77202,1.77202,1.77178,1.77178,4609249.0
2009-02-04 05:06:00,1.77175,1.77185,1.77166,1.7717,17601087.0
2009-02-04 05:07:00,1.77175,1.77175,1.77162,1.77162,3933347.0
2009-02-04 05:08:00,1.77167,1.77167,1.77094,1.77094,19389001.0
2009-02-04 05:09:00,1.77093,1.77094,1.77083,1.77089,5449660.0
2009-02-04 05:10:00,1.77093,1.77093,1.77082,1.77082,2678773.0
2009-02-04 05:11:00,1.77082,1.77082,1.7706,1.77062,14178953.0
2009-02-04 05:12:00,1.77088,1.77109,1.77082,1.77082,7744491.0
2009-02-04 05:13:00,1.77119,1.77121,1.77096,1.77121,3427898.0
2009-02-04 05:14:00,1.77128,1.77128,1.77116,1.77116,2496387.0
2009-02-04 05:15:00,1.77104,1.77122,1.77094,1.77104,10508254.0
2009-02-04 05:16:00,1.77099,1.77127,1.77099,1.77127,7956824.0
2009-02-04 05:17:00,1.77145,1.77175,1.77145,1.7717,2670409.0
2009-02-04 05:18:00,1.77169,1.77192,1.77169,1.77192,2421618.0
2009-02-04 05:19:00,1.77174,1.77177,1.7717,1.7717,2950415.0
2009-02-04 05:20:00,1.77169,1.77196,1.77169,1.77196,27695950.0
2009-02-04 05:21:00,1.77195,1.77218,1.77195,1.77207,2922287.0
2009-02-04 05:22:00,1.77188,1.77188,1.77148,1.77151,1433787.0
2009-02-04 05:23:00,1.77143,1.77151,1.77133,1.77133,20230741.0
2009-02-04 05:24:00,1.77122,1.77126,1.77075,1.77126,3817750.0
2009-02-04 05:25:00,1.7715,1.77172,1.7715,1.77157,935837.0
2009-02-04 05:26:00,1.77182,1.77206,1.77182,1.77205,28180974.0
2009-02-04 05:27:00,1.77191,1.77191,1.77149,1.7715,3432596.0
2009-02-04 05:28:00,1.77149,1.7715,1.77093,1.77093,21882930.0
2009-02-04 05:29:00,1.77094,1.77109,1.77094,1.77097,7395341.0
2009-02-04 05:30:00,1.77084,1.77096,1.77084,1.77093,1978279.0
2009-02-04 05:31:00,1.77097,1.77109,1.77095,1.77109,18797773.0
2009-02-04 05:32:00,1.77106,1.77106,1.77092,1.77104,22783141.0
2009-02-04 05:33:00,1.77093,1.771,1.77082,1.77082,9540620.0
2009-02-04 05:34:00,1.7709,1.77153,1.7709,1.77153,3735228.0
2009-02-04 05:35:00,1.77159,1.77159,1.7713,1.7713,4932767.0
2009-02-04 05:36:00,1.77126,1.77126,1.7711,1.77121,10179495.0
2009-02-04 05:37:00,1.77111,1.77117,1.77099,1.77099,25350778.0
2009-02-04 05:38:00,1.77094,1.77094,1.77074,1.77083,10867047.0
2009-02-04 05:39:00,1.77075,1.77078,1.77061,1.77061,8149107.0
2009-02-04 05:40:00,1.77078,1.77122,1.77078,1.77122,9596871.0
2009-02-04 05:41:00,1.77121,1.77121,1.77081,1.77081,5320381.0
2009-02-04 05:42:00,1.77087,1.77094,1.77071,1.77089,7202166.0
2009-02-04 05:43:00,1.77057,1.77057,1.76996,1.76996,1826012.0
2009-02-04 05:44:00,1.76983,1.76983,1.76926,1.76959,4801889.0
2009-02-04 05:45:00,1.76946,1.76946,1.76931,1.76936,1686131.0
2009-02-04 05:46:00,1.76898,1.76969,1.76898,1.76969,3922339.0
2009-02-04 05:47:00,1.76971,1.76974,1.76963,1.76963,2056369.0
2009-02-04 05:48:00,1.76955,1.76956,1.76946,1.76946,1765450.0
2009-02-04 05:49:00,1.76929,1.76929,1.76912,1.76912,2227799.0
2009-02-04 05:50:00,1.76921,1.76952,1.76921,1.76952,1674081.0
2009-02-04 05:51:00,1.76966,1.77019,1.76955,1.77019,5435189.0
2009-02-04 05:52:00,1.77027,1.77055,1.77027,1.77047,566581.0
2009-02-04 05:53:00,1.77036,1.77036,1.77008,1.77015,3962550.0
2009-02-04 05:54:00,1.77018,1.77028,1.77018,1.77018,3796341.0
2009-02-04 05:55:00,1.77011,1.77053,1.77009,1.77053,6411264.0
2009-02-04 05:56:00,1.77058,1.77076,1.77053,1.77076,1306795.0
2009-02-04 05:57:00,1.77076,1.7708,1.77073,1.77074,7856541.0
2009-02-04 05:58:00,1.77089,1.77111,1.77089,1.77104,4609025.0
2009-02-04 05:59:00,1.77117,1.7714,1.77117,1.7714,7685355.0
2009-02-04 06:00:00,1.77157,1.77181,1.77153,1.77173,3454961.0
2009-02-04 06:01:00,1.77154,1.77154,1.77116,1.77134,1438378.0
2009-02-04 06:02:00,1.77128,1.77158,1.77128,1.77158,19554812.0
2009-02-04 06:03:00,1.77152,1.77169,1.77152,1.7716,8239512.0
2009-02-04 06:04:00,1.77162,1.77166,1.77153,1.77156,5284128.0
2009-02-04 06:05:00,1.77152,1.77152,1.77122,1.77122,5016654.0
2009-02-04 06:06:00,1.77108,1.77129,1.77107,1.77129,5917618.0
2009-02-04 06:07:00,1.77129,1.77129,1.77102,1.77122,11865900.0
2009-02-04 06:08:00,1.77121,1.77121,1.77097,1.77107,4465931.0
2009-02-04 06:09:00,1.77097,1.77111,1.77097,1.77106,10194619.0
2009-02-04 06:10:00,1.7711,1.77125,1.7711,1.7712,4323328.0
2009-02-04 06:11:00,1.77118,1.77118,1.77104,1.77105,8720599.0
2009-02-04 06:12:00,1.77098,1.77112,1.77098,1.77112,7144666.0
2009-02-04 06:13:00,1.77109,1.7711,1.77102,1.77103,2896103.0
2009-02-04 06:14:00,1.77112,1.77131,1.77112,1.77125,8913476.0
2009-02-04 06:15:00,1.77106,1.77117,1.77099,1.77099,18295835.0
2009-02-04 06:16:00,1.77103,1.77105,1.77095,1.77097,6700142.0
2009-02-04 06:17:00,1.77094,1.77107,1.7706,1.77107,5261276.0
2009-02-04 06:18:00,1.77105,1.77113,1.77097,1.77098,5878023.0
2009-02-04 06:19:00,1.77092,1.77092,1.77035,1.77035,3811296.0
2009-02-04 06:20:00,1.77018,1.77018,1.76952,1.76999,2296950.0
2009-02-04 06:21:00,1.77007,1.77053,1.77007,1.77053,4848185.0
2009-02-04 06:22:00,1.77058,1.77064,1.77054,1.77064,6980882.0
2009-02-04 06:23:00,1.77057,1.77057,1.77025,1.77025,2340300.0
2009-02-04 06:24:00,1.7702,1.7702,1.76993,1.76998,4157819.0
2009-02-04 06:25:00,1.77,1.77018,1.76999,1.77011,9670472.0
2009-02-04 06:26:00,1.77014,1.7702,1.77004,1.7702,1349167.0
2009-02-04 06:27:00,1.77024,1.77031,1.77024,1.77028,6923967.0
2009-02-04 06:28:00,1.77023,1.77023,1.76997,1.76999,5850785.0
2009-02-04 06:29:00,1.76996,1.77003,1.76985,1.76989,30624526.0
2009-02-04 06:30:00,1.76999,1.77026,1.76993,1.76993,6252421.0
2009-02-04 06:31:00,1.77004,1.77042,1.77004,1.77042,12112141.0
2009-02-04 06:32:00,1.77049,1.77087,1.77049,1.77087,3651433.0
2009-02-04 06:33:00,1.77089,1.77099,1.77078,1.77099,5106526.0
2009-02-04 06:34:00,1.77109,1.77109,1.77075,1.77101,4818293.0
2009-02-04 06:35:00,1.771,1.77103,1.77092,1.771,11443720.0
2009-02-04 06:36:00,1.77097,1.77118,1.77097,1.77118,5953088.0
2009-02-04 06:37:00,1.77119,1.77132,1.77119,1.77131,124936105.0
2009-02-04 06:38:00,1.77132,1.77146,1.77124,1.77144,4895869.0
2009-02-04 06:39:00,1.7715,1.7716,1.77144,1.77152,2961457.0
2009-02-04 06:40:00,1.77144,1.77144,1.77138,1.77141,4483748.0
2009-02-04 06:41:00,1.7714,1.77157,1.7714,1.7715,1963093.0
2009-02-04 06:42:00,1.77137,1.77137,1.77115,1.77126,51413015.0
2009-02-04 06:43:00,1.77137,1.77155,1.77137,1.77153,11630521.0
2009-02-04 06:44:00,1.77147,1.77147,1.77128,1.77128,9783398.0
2009-02-04 06:45:00,1.77113,1.77113,1.77086,1.77096,11806466.0
2009-02-04 06:46:00,1.77106,1.77115,1.77089,1.77089,6825727.0
2009-02-04 06:47:00,1.77102,1.77111,1.77064,1.77111,8632280.0
2009-02-04 06:48:00,1.77098,1.7712,1.77098,1.7711,17732668.0
2009-02-04 06:49:00,1.77111,1.77111,1.77078,1.77099,7706247.0
2009-02-04 06:50:00,1.771,1.771,1.77061,1.77073,3501441.0
2009-02-04 06:51:00,1.77069,1.77069,1.77042,1.77042,3471267.0
2009-02-04 06:52:00,1.77045,1.77064,1.77045,1.77064,3140076.0
2009-02-04 06:53:00,1.77069,1.77108,1.77058,1.77108,3258900.0
2009-02-04 06:54:00,1.77108,1.77125,1.77108,1.77125,5626046.0
2009-02-04 06:55:00,1.77137,1.77162,1.77137,1.77144,7095567.0
2009-02-04 06:56:00,1.77146,1.7715,1.77134,1.7715,4928884.0
2009-02-04 06:57:00,1.77138,1.77152,1.77106,1.77151,8455491.0
2009-02-04 06:58:00,1.77148,1.77148,1.77107,1.77141,3778420.0
2009-02-04 06:59:00,1.77126,1.77169,1.77126,1.77169,9616485.0
2009-02-04 07:00:00,1.77182,1.77236,1.77156,1.77236,7822419.0
2009-02-04 07:01:00,1.77249,1.77249,1.77198,1.77198,8394916.0
2009-02-04 07:02:00,1.77195,1.77195,1.77157,1.77157,4795799.0
2009-02-04 07:03:00,1.77177,1.77194,1.77177,1.77187,3434732.0
2009-02-04 07:04:00,1.77175,1.77183,1.77158,1.77158,7621620.0
2009-02-04 07:05:00,1.77159,1.77192,1.77025,1.77192,2702331.0
2009-02-04 07:06:00,1.77194,1.77204,1.77186,1.77195,3111128.0
2009-02-04 07:07:00,1.77197,1.77237,1.77197,1.77237,5112167.0
2009-02-04 07:08:00,1.77234,1.77257,1.77234,1.77257,8483303.0
2009-02-04 07:09:00,1.77244,1.77263,1.77244,1.77263,2733442.0
2009-02-04 07:10:00,1.77269,1.77274,1.77255,1.77274,7081699.0
2009-02-04 07:11:00,1.77273,1.77273,1.77251,1.77265,1989760.0
2009-02-04 07:12:00,1.77267,1.77282,1.77267,1.77281,3057057.0
2009-02-04 07:13:00,1.77284,1.77319,1.77284,1.77319,12694303.0
2009-02-04 07:14:00,1.77314,1.77328,1.77314,1.77318,1967036.0
2009-02-04 07:15:00,1.77316,1.77316,1.77257,1.77257,14490855.0
2009-02-04 07:16:00,1.77285,1.77296,1.77248,1.77248,5637579.0
2009-02-04 07:17:00,1.77243,1.77253,1.77243,1.77253,4839143.0
2009-02-04 07:18:00,1.77258,1.77276,1.77258,1.77259,56854062.0
2009-02-04 07:19:00,1.77271,1.77289,1.77266,1.77289,16645942.0
2009-02-04 07:20:00,1.77267,1.77272,1.77262,1.77266,9082661.0
2009-02-04 07:21:00,1.77269,1.77269,1.7726,1.77263,3858897.0
2009-02-04 07:22:00,1.77264,1.77274,1.77253,1.77253,4608036.0
2009-02-04 07:23:00,1.77251,1.77251,1.77199,1.77239,6314123.0
2009-02-04 07:24:00,1.77236,1.77257,1.77236,1.77255,8226143.0
2009-02-04 07:25:00,1.77259,1.77268,1.77254,1.77254,8308020.0
2009-02-04 07:26:00,1.77243,1.77243,1.77231,1.77231,12168912.0
2009-02-04 07:27:00,1.77246,1.77246,1.77224,1.77224,7498856.0
2009-02-04 07:28:00,1.77214,1.77225,1.7717,1.77219,8981715.0
2009-02-04 07:29:00,1.77222,1.77229,1.77221,1.77221,12439634.0
2009-02-04 07:30:00,1.77224,1.77252,1.77224,1.77252,18347358.0
2009-02-04 07:31:00,1.77232,1.77232,1.77195,1.77217,3304687.0
2009-02-04 07:32:00,1.77202,1.77202,1.77149,1.77149,4452983.0
2009-02-04 07:33:00,1.77175,1.77184,1.77132,1.77132,16920804.0
2009-02-04 07:34:00,1.7713,1.7713,1.77113,1.77117,4052147.0
2009-02-04 07:35:00,1.77111,1.7715,1.77111,1.7715,8312542.0
2009-02-04 07:36:00,1.77165,1.77169,1.77157,1.77157,2541589.0
2009-02-04 07:37:00,1.77151,1.77151,1.77094,1.77094,15842376.0
2009-02-04 07:38:00,1.77088,1.77116,1.77088,1.77116,5819443.0
2009-02-04 07:39:00,1.7714,1.7719,1.7714,1.7719,8189177.0
2009-02-04 07:40:00,1.77192,1.77192,1.77173,1.77173,6029526.0
2009-02-04 07:41:00,1.77189,1.77209,1.77189,1.77204,3553686.0
2009-02-04 07:42:00,1.7721,1.77215,1.77207,1.77214,6893138.0
2009-02-04 07:43:00,1.77223,1.77234,1.77223,1.77234,7416192.0
2009-02-04 07:44:00,1.77255,1.77281,1.77255,1.77281,14138794.0
2009-02-04 07:45:00,1.77277,1.77277,1.77264,1.77264,1681768.0
2009-02-04 07:46:00,1.77262,1.77276,1.77262,1.77269,16670740.0
2009-02-04 07:47:00,1.77294,1.77334,1.77294,1.77326,65006402.0
2009-02-04 07:48:00,1.7733,1.77352,1.77326,1.77351,2710240.0
2009-02-04 07:49:00,1.7736,1.77411,1.7736,1.77411,2769060.0
2009-02-04 07:50:00,1.77408,1.77408,1.77372,1.77372,41081838.0
2009-02-04 07:51:00,1.77375,1.77387,1.7737,1.77379,13713520.0
2009-02-04 07:52:00,1.77375,1.77386,1.77364,1.77381,4996444.0
2009-02-04 07:53:00,1.77371,1.77375,1.7734,1.7734,5360410.0
2009-02-04 07:54:00,1.77322,1.77322,1.77298,1.77316,2557893.0
2009-02-04 07:55:00,1.7732,1.77337,1.7732,1.77337,11081479.0
2009-02-04 07:56:00,1.77343,1.77362,1.77343,1.77353,11338069.0
2009-02-04 07:57:00,1.77343,1.77343,1.7732,1.77325,7105294.0
2009-02-04 07:58:00,1.77326,1.77326,1.77309,1.77312,4249315.0
2009-02-04 07:59:00,1.77319,1.77334,1.77317,1.77334,48144440.0
2009-02-04 08:00:00,1.77325,1.77339,1.77325,1.77334,745469.0
2009-02-04 08:01:00,1.77333,1.77343,1.77333,1.77336,3777912.0
2009-02-04 08:02:00,1.77355,1.77381,1.77355,1.77376,1055282.0
2009-02-04 08:03:00,1.7738,1.77394,1.7738,1.77394,20311698.0
2009-02-04 08:04:00,1.77407,1.77443,1.77407,1.77443,5614517.0
2009-02-04 08:05:00,1.77438,1.77453,1.77433,1.77433,14021010.0
2009-02-04 08:06:00,1.77417,1.77417,1.77359,1.77372,7536169.0
2009-02-04 08:07:00,1.77371,1.77379,1.77371,1.77378,6169636.0
2009-02-04 08:08:00,1.77381,1.77381,1.77351,1.77351,14340437.0
2009-02-04 08:09:00,1.77355,1.77358,1.77344,1.77358,2076656.0
2009-02-04 08:10:00,1.77349,1.77349,1.77314,1.77322,7611270.0
2009-02-04 08:11:00,1.77315,1.77329,1.77276,1.77276,3998050.0
2009-02-04 08:12:00,1.77288,1.77304,1.77288,1.77295,2080408.0
2009-02-04 08:13:00,1.77272,1.77272,1.77216,1.77216,7237664.0
2009-02-04 08:14:00,1.77203,1.77203,1.77181,1.77193,2112129.0
2009-02-04 08:15:00,1.77204,1.77257,1.77204,1.77257,8646009.0
2009-02-04 08:16:00,1.77276,1.77347,1.77276,1.77347,8172491.0
2009-02-04 08:17:00,1.77355,1.77367,1.77347,1.77347,21629120.0
2009-02-04 08:18:00,1.7732,1.77326,1.77277,1.7728,3159092.0
2009-02-04 08:19:00,1.7724,1.77291,1.77196,1.77196,10730781.0
2009-02-04 08:20:00,1.77209,1.77209,1.77153,1.7718,6756050.0
2009-02-04 08:21:00,1.77211,1.77231,1.77211,1.77231,8131206.0
2009-02-04 08:22:00,1.77236,1.77266,1.77207,1.77212,10914844.0
2009-02-04 08:23:00,1.7723,1.77282,1.7723,1.77282,34833675.0
2009-02-04 08:24:00,1.77285,1.77312,1.77283,1.77312,5569530.0
2009-02-04 08:25:00,1.77315,1.77326,1.77283,1.77302,18347119.0
2009-02-04 08:26:00,1.77287,1.77287,1.77232,1.77239,6366572.0
2009-02-04 08:27:00,1.77229,1.77247,1.77214,1.77247,5213247.0
2009-02-04 08:28:00,1.77259,1.77271,1.77245,1.77245,23822284.0
2009-02-04 08:29:00,1.77247,1.77253,1.77228,1.77253,3497029.0
2009-02-04 08:30:00,1.77256,1.77288,1.77256,1.77288,8548954.0
2009-02-04 08:31:00,1.773,1.77399,1.773,1.77399,4137364.0
2009-02-04 08:32:00,1.77401,1.77401,1.7737,1.7737,3402948.0
2009-02-04 08:33:00,1.77365,1.77365,1.77349,1.77352,36024903.0
2009-02-04 08:34:00,1.77362,1.77404,1.77362,1.77393,5921233.0
2009-02-04 08:35:00,1.77388,1.77401,1.7736,1.7736,3356555.0
2009-02-04 08:36:00,1.77351,1.77356,1.77313,1.77356,3962471.0
2009-02-04 08:37:00,1.77351,1.77365,1.77315,1.77365,8229256.0
2009-02-04 08:38:00,1.77366,1.77448,1.77366,1.77448,4635098.0
2009-02-04 08:39:00,1.77464,1.77472,1.77448,1.7747,14428102.0
2009-02-04 08:40:00,1.77438,1.77447,1.77415,1.77447,8987863.0
2009-02-04 08:41:00,1.77463,1.77495,1.77463,1.77495,3552549.0
2009-02-04 08:42:00,1.77516,1.77554,1.77516,1.77551,11760662.0
2009-02-04 08:43:00,1.77538,1.77538,1.77453,1.77453,4701936.0
2009-02-04 08:44:00,1.77442,1.77442,1.7738,1.7738,2976136.0
2009-02-04 08:45:00,1.77367,1.7738,1.77355,1.77355,69980579.0
2009-02-04 08:46:00,1.77356,1.77407,1.77356,1.77386,6613524.0
2009-02-04 08:47:00,1.77377,1.77377,1.77332,1.77332,4363356.0
2009-02-04 08:48:00,1.77326,1.77372,1.77326,1.77372,3196720.0
2009-02-04 08:49:00,1.77383,1.77418,1.77375,1.77387,3422899.0
2009-02-04 08:50:00,1.77382,1.77382,1.77356,1.77359,7414318.0
2009-02-04 08:51:00,1.77353,1.7736,1.77332,1.7736,8361876.0
2009-02-04 08:52:00,1.77371,1.77466,1.77371,1.77451,20359949.0
2009-02-04 08:53:00,1.77419,1.77419,1.77321,1.77321,210995052.0
2009-02-04 08:54:00,1.773,1.773,1.77204,1.77204,5783252.0
2009-02-04 08:55:00,1.77188,1.77206,1.77186,1.77186,5528288.0
2009-02-04 08:56:00,1.77175,1.77175,1.77151,1.77152,5683383.0
2009-02-04 08:57:00,1.77174,1.77242,1.77174,1.77242,18798042.0
2009-02-04 08:58:00,1.77256,1.7736,1.77256,1.7736,2652661.0
2009-02-04 08:59:00,1.77358,1.77358,1.77293,1.77293,2982637.0
2009-02-04 09:00:00,1.77281,1.77288,1.77246,1.77246,8681482.0
2009-02-04 09:01:00,1.77274,1.77326,1.77274,1.77326,1937834.0
2009-02-04 09:02:00,1.77322,1.77335,1.77301,1.77335,9749847.0
2009-02-04 09:03:00,1.77313,1.77313,1.77271,1.77287,3014974.0
2009-02-04 09:04:00,1.77301,1.77319,1.77301,1.77318,5697834.0
2009-02-04 09:05:00,1.77328,1.77388,1.77328,1.77388,33320126.0
2009-02-04 09:06:00,1.77375,1.77393,1.77249,1.77347,4224880.0
2009-02-04 09:07:00,1.77348,1.77368,1.77343,1.7735,3608705.0
2009-02-04 09:08:00,1.77321,1.77321,1.77291,1.77304,18223445.0
2009-02-04 09:09:00,1.77308,1.77315,1.77261,1.77261,5280860.0
2009-02-04 09:10:00,1.77242,1.77245,1.77231,1.77238,13943425.0
2009-02-04 09:11:00,1.77253,1.77351,1.77253,1.77351,6513772.0
2009-02-04 09:12:00,1.77361,1.77449,1.77361,1.77449,6337595.0
2009-02-04 09:13:00,1.77456,1.77456,1.77402,1.77402,51967396.0
2009-02-04 09:14:00,1.77383,1.77383,1.77354,1.77381,1833272.0
2009-02-04 09:15:00,1.7737,1.7737,1.77343,1.77343,7184519.0
2009-02-04 09:16:00,1.77342,1.77358,1.77342,1.77358,10367265.0
2009-02-04 09:17:00,1.77361,1.77377,1.77361,1.77374,119734360.0
2009-02-04 09:18:00,1.77364,1.77364,1.77318,1.77318,10883340.0
2009-02-04 09:19:00,1.77322,1.77367,1.77304,1.77367,7595123.0
2009-02-04 09:20:00,1.77364,1.7746,1.77364,1.7746,40933620.0
2009-02-04 09:21:00,1.77467,1.77468,1.77454,1.77461,37497772.0
2009-02-04 09:22:00,1.77438,1.77438,1.77406,1.77419,3784273.0
2009-02-04 09:23:00,1.77427,1.77448,1.77427,1.77448,2667648.0
2009-02-04 09:24:00,1.77455,1.77494,1.77455,1.77463,4540496.0
2009-02-04 09:25:00,1.77431,1.77431,1.77356,1.77357,8908369.0
2009-02-04 09:26:00,1.77374,1.77381,1.77374,1.77375,5658617.0
2009-02-04 09:27:00,1.7737,1.77379,1.77319,1.77322,1033008.0
2009-02-04 09:28:00,1.77317,1.7737,1.77317,1.7737,5592121.0
2009-02-04 09:29:00,1.77371,1.77404,1.77371,1.77404,1108485.0
2009-02-04 09:30:00,1.77408,1.77432,1.77402,1.77423,6928263.0
2009-02-04 09:31:00,1.77427,1.77466,1.77427,1.77466,18392735.0
2009-02-04 09:32:00,1.77469,1.77507,1.77463,1.77463,17730838.0
2009-02-04 09:33:00,1.77461,1.77461,1.77412,1.77412,15276760.0
2009-02-04 09:34:00,1.7742,1.77466,1.7742,1.77466,3157165.0
2009-02-04 09:35:00,1.77468,1.77517,1.77468,1.77517,19050131.0
2009-02-04 09:36:00,1.77501,1.77501,1.77466,1.77484,8931202.0
2009-02-04 09:37:00,1.77511,1.77599,1.77511,1.77599,8525079.0
2009-02-04 09:38:00,1.7762,1.777,1.7762,1.777,13726372.0
2009-02-04 09:39:00,1.7772,1.77749,1.77717,1.77749,4531514.0
2009-02-04 09:40:00,1.7776,1.7776,1.77688,1.77688,3816938.0
2009-02-04 09:41:00,1.77684,1.77685,1.77651,1.77651,8057039.0
2009-02-04 09:42:00,1.77636,1.77671,1.77635,1.77635,3708858.0
2009-02-04 09:43:00,1.77628,1.77682,1.77603,1.77682,10624151.0
2009-02-04 09:44:00,1.77681,1.77712,1.77645,1.77645,5913535.0
2009-02-04 09:45:00,1.77628,1.77628,1.77537,1.7755,611080.0
2009-02-04 09:46:00,1.77548,1.77576,1.77548,1.77576,2045984.0
2009-02-04 09:47:00,1.77573,1.77617,1.77573,1.77614,6470055.0
2009-02-04 09:48:00,1.77623,1.77647,1.77623,1.77646,8506874.0
2009-02-04 09:49:00,1.77657,1.7779,1.77657,1.77747,42616630.0
2009-02-04 09:50:00,1.77733,1.77743,1.77706,1.77743,18671646.0
2009-02-04 09:51:00,1.77761,1.7777,1.77751,1.77751,44606300.0
2009-02-04 09:52:00,1.77759,1.77779,1.77731,1.77779,3653809.0
2009-02-04 09:53:00,1.77796,1.77868,1.77796,1.77862,10038909.0
2009-02-04 09:54:00,1.77885,1.77959,1.77885,1.77959,38975554.0
2009-02-04 09:55:00,1.77963,1.77963,1.77855,1.77855,3666584.0
2009-02-04 09:56:00,1.77841,1.77841,1.77773,1.77774,17203507.0
2009-02-04 09:57:00,1.7777,1.77814,1.77766,1.77788,8328120.0
2009-02-04 09:58:00,1.77779,1.77779,1.77745,1.77745,5079810.0
2009-02-04 09:59:00,1.77739,1.77773,1.77739,1.77773,8418762.0
2009-02-04 10:00:00,1.77798,1.77902,1.77798,1.77902,4486494.0
2009-02-04 10:01:00,1.77911,1.78133,1.77911,1.78133,36374450.0
2009-02-04 10:02:00,1.78128,1.78128,1.7809,1.78106,12781669.0
2009-02-04 10:03:00,1.78109,1.78116,1.7808,1.78086,4893258.0
2009-02-04 10:04:00,1.78076,1.78076,1.78048,1.78053,5977175.0
2009-02-04 10:05:00,1.7808,1.78111,1.78047,1.78111,3948269.0
2009-02-04 10:06:00,1.78072,1.78148,1.78072,1.78148,2480421.0
2009-02-04 10:07:00,1.78155,1.78193,1.78155,1.78193,17044033.0
2009-02-04 10:08:00,1.78192,1.7824,1.78192,1.78239,8644802.0
2009-02-04 10:09:00,1.78237,1.78237,1.78115,1.78115,5716498.0
2009-02-04 10:10:00,1.78105,1.78107,1.78076,1.78076,7338527.0
2009-02-04 10:11:00,1.78045,1.78086,1.78045,1.78086,1691622.0
2009-02-04 10:12:00,1.78086,1.78086,1.78028,1.78037,11368058.0
2009-02-04 10:13:00,1.78033,1.78033,1.78004,1.78004,71574664.0
2009-02-04 10:14:00,1.78011,1.78035,1.78011,1.78035,5783187.0
2009-02-04 10:15:00,1.78037,1.78064,1.78037,1.78064,7281320.0
2009-02-04 10:16:00,1.78067,1.7809,1.78067,1.7809,14533806.0
2009-02-04 10:17:00,1.78094,1.7813,1.78094,1.78129,4609078.0
2009-02-04 10:18:00,1.78135,1.7833,1.78135,1.7833,105406536.0
2009-02-04 10:19:00,1.78325,1.7834,1.78324,1.78336,53937600.0
2009-02-04 10:20:00,1.7833,1.78353,1.78325,1.78332,4191315.0
2009-02-04 10:21:00,1.78322,1.78327,1.7829,1.7829,15841733.0
2009-02-04 10:22:00,1.78283,1.78284,1.78259,1.78282,24335112.0
2009-02-04 10:23:00,1.78274,1.78277,1.78231,1.78231,1982093.0
2009-02-04 10:24:00,1.7828,1.78292,1.78257,1.78257,6695415.0
2009-02-04 10:25:00,1.78237,1.78267,1.78236,1.78267,8557035.0
2009-02-04 10:26:00,1.7828,1.78294,1.78272,1.78286,5466770.0
2009-02-04 10:27:00,1.78305,1.78335,1.78284,1.78314,7122802.0
2009-02-04 10:28:00,1.78318,1.78339,1.78318,1.78339,12095889.0
2009-02-04 10:29:00,1.78349,1.78381,1.78338,1.7838,3834105.0
2009-02-04 10:30:00,1.78372,1.78407,1.78372,1.78407,5013419.0
2009-02-04 10:31:00,1.78402,1.78402,1.78279,1.78284,11631060.0
2009-02-04 10:32:00,1.78266,1.78266,1.78219,1.78219,3097254.0
2009-02-04 10:33:00,1.78222,1.78262,1.78222,1.78262,10241359.0
2009-02-04 10:34:00,1.7829,1.78314,1.7829,1.78305,13103844.0
2009-02-04 10:35:00,1.78312,1.78336,1.78312,1.78331,7191247.0
2009-02-04 10:36:00,1.7834,1.7834,1.78288,1.78301,7866537.0
2009-02-04 10:37:00,1.78308,1.78323,1.78288,1.78288,10759739.0
2009-02-04 10:38:00,1.78275,1.7829,1.78266,1.78266,933420.0
2009-02-04 10:39:00,1.78256,1.78263,1.78244,1.78252,3669158.0
2009-02-04 10:40:00,1.78243,1.78243,1.78164,1.78164,5191992.0
2009-02-04 10:41:00,1.78169,1.78169,1.78139,1.78139,3010014.0
2009-02-04 10:42:00,1.78128,1.78128,1.78091,1.78124,4503916.0
2009-02-04 10:43:00,1.78125,1.78125,1.78096,1.781,11477284.0
2009-02-04 10:44:00,1.78122,1.78134,1.78085,1.78085,6951899.0
2009-02-04 10:45:00,1.7809,1.78111,1.78074,1.78086,6430942.0
2009-02-04 10:46:00,1.78101,1.78131,1.78101,1.78131,2220042.0
2009-02-04 10:47:00,1.78133,1.78209,1.78133,1.78181,62123424.0
2009-02-04 10:48:00,1.78179,1.78179,1.78137,1.78137,2036652.0
2009-02-04 10:49:00,1.78115,1.7814,1.78104,1.7814,4013082.0
2009-02-04 10:50:00,1.7815,1.78166,1.78138,1.78166,2555427.0
2009-02-04 10:51:00,1.78179,1.78199,1.78171,1.78171,3951053.0
2009-02-04 10:52:00,1.78149,1.78149,1.78113,1.78113,7221808.0
2009-02-04 10:53:00,1.78095,1.78095,1.78049,1.7809,3588344.0
2009-02-04 10:54:00,1.78074,1.78074,1.78037,1.7804,6332930.0
2009-02-04 10:55:00,1.78015,1.78015,1.77965,1.77969,1859964.0
2009-02-04 10:56:00,1.77964,1.77964,1.7791,1.7791,14179301.0
2009-02-04 10:57:00,1.77908,1.77908,1.77832,1.77859,56619738.0
2009-02-04 10:58:00,1.77868,1.77874,1.77863,1.77863,2391400.0
2009-02-04 10:59:00,1.77868,1.77931,1.77866,1.77931,3662903.0
2009-02-04 11:00:00,1.77937,1.77957,1.77937,1.77957,14191805.0
2009-02-04 11:01:00,1.77961,1.78106,1.77961,1.78106,23853900.0
2009-02-04 11:02:00,1.78097,1.78132,1.78097,1.78097,3768635.0
2009-02-04 11:03:00,1.78093,1.78093,1.77977,1.77986,66930059.0
2009-02-04 11:04:00,1.78003,1.78053,1.78003,1.78051,2218853.0
2009-02-04 11:05:00,1.78051,1.78057,1.78033,1.78057,7535799.0
2009-02-04 11:06:00,1.78054,1.7809,1.78054,1.78089,3128219.0
2009-02-04 11:07:00,1.78072,1.78073,1.78024,1.78073,10929196.0
2009-02-04 11:08:00,1.78096,1.78169,1.78096,1.78169,7764666.0
2009-02-04 11:09:00,1.78167,1.78204,1.78167,1.78204,7592314.0
2009-02-04 11:10:00,1.78234,1.78335,1.78234,1.78335,1110684.0
2009-02-04 11:11:00,1.78362,1.78438,1.78362,1.78438,1010350.0
2009-02-04 11:12:00,1.7844,1.78482,1.78438,1.78482,4123293.0
2009-02-04 11:13:00,1.78489,1.78513,1.78485,1.78512,5866795.0
2009-02-04 11:14:00,1.78523,1.78544,1.78489,1.78544,2922509.0
2009-02-04 11:15:00,1.78551,1.78751,1.78551,1.78751,80412735.0
2009-02-04 11:16:00,1.78762,1.78795,1.78762,1.78764,11440194.0
2009-02-04 11:17:00,1.78749,1.78749,1.78695,1.78695,958154.0
2009-02-04 11:18:00,1.78674,1.78674,1.78647,1.78661,10306474.0
2009-02-04 11:19:00,1.78645,1.78645,1.78561,1.78561,4555787.0
2009-02-04 11:20:00,1.78557,1.78581,1.78553,1.78581,10567426.0
2009-02-04 11:21:00,1.78592,1.78598,1.78562,1.78562,2199114.0
2009-02-04 11:22:00,1.78539,1.78539,1.78482,1.78482,7742832.0
2009-02-04 11:23:00,1.78484,1.78501,1.78484,1.7849,6759762.0
2009-02-04 11:24:00,1.78482,1.78482,1.78429,1.7846,11414931.0
2009-02-04 11:25:00,1.78474,1.78499,1.78474,1.78493,6558745.0
2009-02-04 11:26:00,1.78483,1.78483,1.78447,1.78472,8275699.0
2009-02-04 11:27:00,1.78461,1.78481,1.78433,1.78481,132708120.0
2009-02-04 11:28:00,1.78483,1.78511,1.78483,1.78511,3902466.0
2009-02-04 11:29:00,1.78517,1.78577,1.78517,1.78545,316337568.0
2009-02-04 11:30:00,1.78527,1.78585,1.78527,1.78585,7642391.0
2009-02-04 11:31:00,1.78592,1.78592,1.78574,1.78574,7523580.0
2009-02-04 11:32:00,1.78561,1.78561,1.7855,1.78555,9901091.0
2009-02-04 11:33:00,1.78549,1.78564,1.78543,1.78543,58022481.0
2009-02-04 11:34:00,1.78527,1.78529,1.78511,1.78529,1357355.0
2009-02-04 11:35:00,1.78529,1.78565,1.78529,1.78565,24247007.0
2009-02-04 11:36:00,1.78568,1.78608,1.78568,1.78608,4450608.0
2009-02-04 11:37:00,1.78604,1.78604,1.78578,1.78579,3005877.0
2009-02-04 11:38:00,1.78569,1.78575,1.78545,1.78545,2919022.0
2009-02-04 11:39:00,1.78535,1.78535,1.78482,1.78482,2373789.0
2009-02-04 11:40:00,1.78472,1.78502,1.78472,1.78502,3770473.0
2009-02-04 11:41:00,1.78516,1.78547,1.78516,1.78542,20506106.0
2009-02-04 11:42:00,1.7851,1.7851,1.78473,1.78481,2105251.0
2009-02-04 11:43:00,1.78488,1.78488,1.78468,1.78481,8992062.0
2009-02-04 11:44:00,1.78498,1.78498,1.78483,1.78483,6623591.0
2009-02-04 11:45:00,1.78484,1.78484,1.78465,1.78465,106254724.0
2009-02-04 11:46:00,1.78443,1.78443,1.78424,1.78441,3474467.0
2009-02-04 11:47:00,1.78437,1.78455,1.78408,1.78455,2544672.0
2009-02-04 11:48:00,1.78476,1.78496,1.78476,1.78496,3680832.0
2009-02-04 11:49:00,1.78494,1.78494,1.78472,1.78472,13121221.0
2009-02-04 11:50:00,1.78492,1.78492,1.78425,1.78425,6702596.0
2009-02-04 11:51:00,1.78408,1.78408,1.78371,1.78371,16285280.0
2009-02-04 11:52:00,1.78356,1.78359,1.78345,1.78345,7111840.0
2009-02-04 11:53:00,1.78331,1.78331,1.78283,1.78283,23754000.0
2009-02-04 11:54:00,1.78258,1.78258,1.78214,1.78233,8135207.0
2009-02-04 11:55:00,1.78253,1.78309,1.78253,1.78309,55116978.0
2009-02-04 11:56:00,1.78332,1.78364,1.78318,1.78318,5385949.0
2009-02-04 11:57:00,1.78298,1.78298,1.78261,1.78261,2749706.0
2009-02-04 11:58:00,1.78277,1.78277,1.78224,1.78229,1496413.0
2009-02-04 11:59:00,1.78223,1.78223,1.78201,1.78201,3435914.0
2009-02-04 12:00:00,1.78198,1.78198,1.78154,1.78154,10906113.0
2009-02-04 12:01:00,1.78168,1.78168,1.78074,1.78141,156917553.0
2009-02-04 12:02:00,1.78142,1.78163,1.7814,1.7814,12452587.0
2009-02-04 12:03:00,1.78132,1.78132,1.78103,1.78103,9171107.0
2009-02-04 12:04:00,1.78094,1.78114,1.78084,1.78084,9362399.0
2009-02-04 12:05:00,1.78078,1.78098,1.78071,1.78097,1259601.0
2009-02-04 12:06:00,1.7809,1.78092,1.78067,1.78088,68211801.0
2009-02-04 12:07:00,1.78056,1.78056,1.77998,1.78012,1965377.0
2009-02-04 12:08:00,1.78012,1.78014,1.77972,1.77972,8176636.0
2009-02-04 12:09:00,1.77959,1.77976,1.77958,1.77976,1689078.0
2009-02-04 12:10:00,1.77977,1.77986,1.77907,1.77907,3923057.0
2009-02-04 12:11:00,1.77903,1.77903,1.77682,1.77788,58355880.0
2009-02-04 12:12:00,1.77804,1.77828,1.77804,1.77826,8840481.0
2009-02-04 12:13:00,1.77842,1.77888,1.77842,1.77888,44712851.0
2009-02-04 12:14:00,1.77907,1.77946,1.77907,1.7793,2569184.0
2009-02-04 12:15:00,1.77923,1.77923,1.77888,1.77898,13734888.0
2009-02-04 12:16:00,1.77908,1.77977,1.77908,1.77977,9149935.0
2009-02-04 12:17:00,1.77988,1.78005,1.77988,1.78005,144360362.0
2009-02-04 12:18:00,1.7801,1.78018,1.77997,1.77997,3166072.0
2009-02-04 12:19:00,1.78003,1.78124,1.78003,1.78124,6697802.0
2009-02-04 12:20:00,1.78126,1.78153,1.78124,1.78124,28993385.0
2009-02-04 12:21:00,1.78115,1.78115,1.78066,1.78066,3645396.0
2009-02-04 12:22:00,1.78062,1.78062,1.77975,1.77975,6623522.0
2009-02-04 12:23:00,1.77978,1.77978,1.77906,1.77906,4397338.0
2009-02-04 12:24:00,1.77898,1.77898,1.77851,1.7788,7322509.0
2009-02-04 12:25:00,1.77877,1.77938,1.77877,1.77938,3681559.0
2009-02-04 12:26:00,1.77941,1.77941,1.7791,1.7791,2640824.0
2009-02-04 12:27:00,1.77901,1.77902,1.77894,1.77894,18870164.0
2009-02-04 12:28:00,1.77879,1.77879,1.77842,1.77842,5614051.0
2009-02-04 12:29:00,1.77836,1.77857,1.77797,1.77857,2783195.0
2009-02-04 12:30:00,1.77845,1.7785,1.77809,1.7785,5571811.0
2009-02-04 12:31:00,1.77853,1.77868,1.77845,1.77845,95878440.0
2009-02-04 12:32:00,1.77848,1.77854,1.77828,1.77828,8040578.0
2009-02-04 12:33:00,1.77826,1.77831,1.77804,1.77804,5966441.0
2009-02-04 12:34:00,1.77783,1.77783,1.77701,1.77701,4994892.0
2009-02-04 12:35:00,1.777,1.77772,1.77698,1.77772,3075569.0
2009-02-04 12:36:00,1.77777,1.77801,1.77777,1.778,5608388.0
2009-02-04 12:37:00,1.7781,1.77831,1.77738,1.77811,1561613.0
2009-02-04 12:38:00,1.77812,1.77826,1.7781,1.77826,9258000.0
2009-02-04 12:39:00,1.77824,1.77825,1.77808,1.77813,2743704.0
2009-02-04 12:40:00,1.778,1.77869,1.778,1.77869,17728912.0
2009-02-04 12:41:00,1.77892,1.77932,1.77892,1.77932,4770886.0
2009-02-04 12:42:00,1.77944,1.77966,1.77944,1.77964,9098601.0
2009-02-04 12:43:00,1.77966,1.77981,1.77966,1.77981,218506460.0
2009-02-04 12:44:00,1.77974,1.77996,1.77973,1.77973,15418329.0
2009-02-04 12:45:00,1.77959,1.77959,1.77923,1.77923,5216076.0
2009-02-04 12:46:00,1.77909,1.77909,1.77879,1.77894,11087141.0
2009-02-04 12:47:00,1.77895,1.77929,1.77895,1.77927,4610895.0
2009-02-04 12:48:00,1.77937,1.77961,1.77937,1.77961,8338316.0
2009-02-04 12:49:00,1.7795,1.77997,1.7795,1.77997,2322277.0
2009-02-04 12:50:00,1.78001,1.78025,1.78001,1.78025,15538434.0
2009-02-04 12:51:00,1.78027,1.78058,1.78027,1.78058,7027345.0
2009-02-04 12:52:00,1.7806,1.78108,1.78058,1.78085,6620969.0
2009-02-04 12:53:00,1.7808,1.78093,1.78067,1.78093,10059296.0
2009-02-04 12:54:00,1.781,1.781,1.7809,1.78099,2067477.0
2009-02-04 12:55:00,1.78092,1.78092,1.78083,1.78088,7846503.0
2009-02-04 12:56:00,1.78089,1.78091,1.78029,1.78029,5519131.0
2009-02-04 12:57:00,1.78005,1.78026,1.77997,1.77997,2932316.0
2009-02-04 12:58:00,1.78002,1.78002,1.77958,1.77958,23874029.0
2009-02-04 12:59:00,1.77959,1.7796,1.77937,1.77937,751811.0
2009-02-04 13:00:00,1.77911,1.77937,1.77907,1.77935,2804880.0
2009-02-04 13:01:00,1.7794,1.77946,1.77897,1.77897,8271033.0
2009-02-04 13:02:00,1.77873,1.77873,1.77802,1.77802,6154272.0
2009-02-04 13:03:00,1.77788,1.77803,1.77786,1.77791,53522070.0
2009-02-04 13:04:00,1.77781,1.77796,1.77772,1.77779,5131836.0
2009-02-04 13:05:00,1.77779,1.77814,1.77779,1.77814,458741.0
2009-02-04 13:06:00,1.77819,1.77853,1.77819,1.77853,6252440.0
2009-02-04 13:07:00,1.77857,1.77893,1.77851,1.77893,3037135.0
2009-02-04 13:08:00,1.77879,1.77891,1.77848,1.77891,1201373.0
2009-02-04 13:09:00,1.77877,1.77877,1.77849,1.77849,5659117.0
2009-02-04 13:10:00,1.77844,1.77864,1.77773,1.77773,9109856.0
2009-02-04 13:11:00,1.77752,1.77752,1.77705,1.77705,2103052.0
2009-02-04 13:12:00,1.77699,1.77699,1.77658,1.77692,5885753.0
2009-02-04 13:13:00,1.77717,1.77748,1.77717,1.77729,4433843.0
2009-02-04 13:14:00,1.77715,1.77715,1.77672,1.77679,24471535.0
2009-02-04 13:15:00,1.77701,1.77765,1.77701,1.77759,9642496.0
2009-02-04 13:16:00,1.77771,1.77849,1.77771,1.77849,2951180.0
2009-02-04 13:17:00,1.77823,1.77863,1.77821,1.77821,63943549.0
2009-02-04 13:18:00,1.77839,1.77934,1.77831,1.77934,10108557.0
2009-02-04 13:19:00,1.7794,1.77967,1.77932,1.77967,2319984.0
2009-02-04 13:20:00,1.77969,1.78068,1.77969,1.78068,17648752.0
2009-02-04 13:21:00,1.78075,1.78084,1.78051,1.78072,9065232.0
2009-02-04 13:22:00,1.78081,1.78081,1.78048,1.78056,5544728.0
2009-02-04 13:23:00,1.7805,1.78066,1.78038,1.78066,12289802.0
2009-02-04 13:24:00,1.78063,1.78083,1.78063,1.78063,1876165.0
2009-02-04 13:25:00,1.7806,1.78062,1.7803,1.78062,12945728.0
2009-02-04 13:26:00,1.78053,1.78068,1.78038,1.78068,9319695.0
2009-02-04 13:27:00,1.78069,1.78069,1.78018,1.78018,53344460.0
2009-02-04 13:28:00,1.77997,1.77997,1.77938,1.77938,4678735.0
2009-02-04 13:29:00,1.77928,1.77949,1.77928,1.7793,2384664.0
2009-02-04 13:30:00,1.77925,1.77925,1.77889,1.77892,3388127.0
2009-02-04 13:31:00,1.77877,1.77877,1.77833,1.77859,13650590.0
2009-02-04 13:32:00,1.77872,1.77906,1.77872,1.77906,1054273.0
2009-02-04 13:33:00,1.77916,1.77934,1.77909,1.77914,11178117.0
2009-02-04 13:34:00,1.77911,1.77916,1.77884,1.77893,12632947.0
2009-02-04 13:35:00,1.77894,1.77904,1.77854,1.7787,5874008.0
2009-02-04 13:36:00,1.77873,1.77921,1.77873,1.77911,6021232.0
2009-02-04 13:37:00,1.77926,1.77964,1.77926,1.77964,3754094.0
2009-02-04 13:38:00,1.77961,1.78003,1.77936,1.78003,15010418.0
2009-02-04 13:39:00,1.78009,1.78162,1.78009,1.78162,5544808.0
2009-02-04 13:40:00,1.78154,1.78181,1.78154,1.7816,66204504.0
2009-02-04 13:41:00,1.78153,1.78153,1.78006,1.78027,105953386.0
2009-02-04 13:42:00,1.78026,1.78026,1.77995,1.78004,2593473.0
2009-02-04 13:43:00,1.7801,1.7801,1.77993,1.77993,13487560.0
2009-02-04 13:44:00,1.78001,1.78019,1.78001,1.78014,6223880.0
2009-02-04 13:45:00,1.78002,1.78007,1.77969,1.78007,8179564.0
2009-02-04 13:46:00,1.78016,1.78108,1.78016,1.78108,3145730.0
2009-02-04 13:47:00,1.78106,1.78157,1.78106,1.78157,1372628.0
2009-02-04 13:48:00,1.78133,1.78171,1.78131,1.78171,7416024.0
2009-02-04 13:49:00,1.78167,1.78167,1.78123,1.78123,7484940.0
2009-02-04 13:50:00,1.78123,1.7815,1.78123,1.78149,1504306.0
2009-02-04 13:51:00,1.78152,1.78159,1.78152,1.78157,3689898.0
2009-02-04 13:52:00,1.78159,1.78171,1.78155,1.78158,7245505.0
2009-02-04 13:53:00,1.78159,1.78159,1.78102,1.78102,3531106.0
2009-02-04 13:54:00,1.78093,1.78096,1.78077,1.78077,2847006.0
2009-02-04 13:55:00,1.78075,1.78075,1.78044,1.78044,1580415.0
2009-02-04 13:56:00,1.78038,1.78039,1.77999,1.78006,24348989.0
2009-02-04 13:57:00,1.78013,1.78014,1.77987,1.77995,34399812.0
2009-02-04 13:58:00,1.77995,1.78054,1.77995,1.78024,7890475.0
2009-02-04 13:59:00,1.7802,1.7802,1.77952,1.77952,13038642.0
2009-02-04 14:00:00,1.7798,1.77993,1.77962,1.77987,32872052.0
2009-02-04 14:01:00,1.78002,1.78043,1.77999,1.78043,9556450.0
2009-02-04 14:02:00,1.78054,1.78102,1.78015,1.78015,21453783.0
2009-02-04 14:03:00,1.78002,1.78002,1.77961,1.77961,11808928.0
2009-02-04 14:04:00,1.77981,1.77983,1.7797,1.77983,28595800.0
2009-02-04 14:05:00,1.77972,1.77972,1.77926,1.77926,1824507.0
2009-02-04 14:06:00,1.77904,1.77961,1.77785,1.77961,4471017.0
2009-02-04 14:07:00,1.77963,1.78004,1.77963,1.78004,13481020.0
2009-02-04 14:08:00,1.78005,1.78032,1.78005,1.78032,16693425.0
2009-02-04 14:09:00,1.78035,1.78064,1.78035,1.78064,4298072.0
2009-02-04 14:10:00,1.78069,1.78094,1.78039,1.78094,4188366.0
2009-02-04 14:11:00,1.781,1.78126,1.781,1.78126,5730129.0
2009-02-04 14:12:00,1.78128,1.78158,1.78128,1.78158,8134126.0
2009-02-04 14:13:00,1.78165,1.78209,1.78161,1.78209,41190604.0
2009-02-04 14:14:00,1.78198,1.78198,1.78171,1.78194,6245506.0
2009-02-04 14:15:00,1.78193,1.78199,1.78186,1.78192,4320899.0
2009-02-04 14:16:00,1.78168,1.78168,1.78125,1.78142,6414978.0
2009-02-04 14:17:00,1.78142,1.78204,1.78142,1.78175,15408996.0
2009-02-04 14:18:00,1.78171,1.78185,1.78157,1.78157,10471222.0
2009-02-04 14:19:00,1.78135,1.78136,1.78109,1.78136,6445651.0
2009-02-04 14:20:00,1.7813,1.7813,1.78108,1.78127,4517340.0
2009-02-04 14:21:00,1.78152,1.78208,1.78152,1.78208,5601750.0
2009-02-04 14:22:00,1.78207,1.78207,1.78178,1.78178,3265281.0
2009-02-04 14:23:00,1.78171,1.78171,1.78142,1.78142,8675591.0
2009-02-04 14:24:00,1.78146,1.78146,1.78109,1.78121,8967075.0
2009-02-04 14:25:00,1.78129,1.7816,1.78073,1.78131,8472823.0
2009-02-04 14:26:00,1.78129,1.78138,1.78127,1.7813,8710857.0
2009-02-04 14:27:00,1.78129,1.78142,1.7812,1.78135,10302135.0
2009-02-04 14:28:00,1.78125,1.78125,1.78106,1.78112,6649276.0
2009-02-04 14:29:00,1.78118,1.78177,1.78118,1.78148,2977388.0
2009-02-04 14:30:00,1.78167,1.78228,1.78167,1.78192,808556.0
2009-02-04 14:31:00,1.78178,1.78187,1.78158,1.78158,518915.0
2009-02-04 14:32:00,1.78155,1.78155,1.7813,1.78135,5278196.0
2009-02-04 14:33:00,1.78125,1.78125,1.78091,1.78096,23359771.0
2009-02-04 14:34:00,1.78093,1.78093,1.78044,1.78044,1947139.0
2009-02-04 14:35:00,1.78045,1.78067,1.78045,1.78061,4083413.0
2009-02-04 14:36:00,1.78027,1.78106,1.78027,1.78106,7829105.0
2009-02-04 14:37:00,1.78112,1.78229,1.78112,1.78229,10541640.0
2009-02-04 14:38:00,1.78234,1.78255,1.78232,1.78255,10890545.0
2009-02-04 14:39:00,1.78261,1.78377,1.78261,1.78377,27527130.0
2009-02-04 14:40:00,1.78377,1.78413,1.7837,1.78413,4798680.0
2009-02-04 14:41:00,1.78416,1.78451,1.78416,1.78451,45090297.0
2009-02-04 14:42:00,1.78457,1.7848,1.78448,1.7848,3211962.0
2009-02-04 14:43:00,1.78486,1.78514,1.78478,1.78514,5287786.0
2009-02-04 14:44:00,1.78507,1.78542,1.78485,1.78542,3250036.0
2009-02-04 14:45:00,1.78541,1.78568,1.78541,1.78568,3133143.0
2009-02-04 14:46:00,1.78574,1.78609,1.78574,1.78608,16017281.0
2009-02-04 14:47:00,1.78614,1.78641,1.78614,1.78641,25620612.0
2009-02-04 14:48:00,1.78647,1.7869,1.78647,1.7869,73218293.0
2009-02-04 14:49:00,1.78697,1.78801,1.78697,1.78801,8857485.0
2009-02-04 14:50:00,1.78802,1.78831,1.78802,1.78831,4114476.0
2009-02-04 14:51:00,1.78825,1.78857,1.78825,1.78825,21985381.0
2009-02-04 14:52:00,1.7887,1.78895,1.78869,1.78895,1932049.0
2009-02-04 14:53:00,1.78888,1.78933,1.78888,1.78933,4417242.0
2009-02-04 14:54:00,1.78939,1.78971,1.78939,1.78971,10655893.0
2009-02-04 14:55:00,1.78959,1.78998,1.78959,1.78993,7077197.0
2009-02-04 14:56:00,1.79004,1.79009,1.7898,1.78991,4109224.0
2009-02-04 14:57:00,1.78995,1.78996,1.78969,1.78969,1202772.0
2009-02-04 14:58:00,1.78984,1.78992,1.78964,1.78964,3424759.0
2009-02-04 14:59:00,1.78959,1.78965,1.78926,1.78926,6754736.0
2009-02-04 15:00:00,1.7891,1.78913,1.78895,1.78911,6577523.0
2009-02-04 15:01:00,1.78907,1.78919,1.78891,1.78919,19403737.0
2009-02-04 15:02:00,1.7892,1.7892,1.78882,1.78887,9633326.0
2009-02-04 15:03:00,1.78875,1.78875,1.78839,1.78839,9109200.0
2009-02-04 15:04:00,1.78834,1.78866,1.78819,1.78819,3721977.0
2009-02-04 15:05:00,1.78796,1.78831,1.7879,1.78831,3863984.0
2009-02-04 15:06:00,1.78827,1.78827,1.7879,1.78805,3131946.0
2009-02-04 15:07:00,1.78813,1.78836,1.78802,1.78802,1513567.0
2009-02-04 15:08:00,1.78794,1.78834,1.78794,1.78834,12398647.0
2009-02-04 15:09:00,1.78866,1.78939,1.78866,1.78939,29922520.0
2009-02-04 15:10:00,1.78943,1.78984,1.78936,1.78984,4256891.0
2009-02-04 15:11:00,1.78966,1.7899,1.78963,1.7899,8668297.0
2009-02-04 15:12:00,1.78997,1.79007,1.78989,1.78989,10034218.0
2009-02-04 15:13:00,1.79001,1.79028,1.78999,1.79028,19398108.0
2009-02-04 15:14:00,1.79036,1.79044,1.79024,1.7904,9878343.0
2009-02-04 15:15:00,1.7902,1.7902,1.78985,1.78985,3371976.0
2009-02-04 15:16:00,1.78981,1.78983,1.78945,1.78983,993550.0
2009-02-04 15:17:00,1.78986,1.79025,1.78977,1.78977,2985827.0
2009-02-04 15:18:00,1.78983,1.79034,1.78983,1.79034,946592.0
2009-02-04 15:19:00,1.79038,1.79038,1.79017,1.79031,10583513.0
2009-02-04 15:20:00,1.79021,1.79021,1.78918,1.78918,10923707.0
2009-02-04 15:21:00,1.78909,1.78979,1.78909,1.78979,10088501.0
2009-02-04 15:22:00,1.79001,1.79092,1.79001,1.79065,29323310.0
2009-02-04 15:23:00,1.79038,1.79038,1.79012,1.79032,10062554.0
2009-02-04 15:24:00,1.79001,1.79026,1.79001,1.79012,11268429.0
2009-02-04 15:25:00,1.79036,1.79067,1.79021,1.79067,12876130.0
2009-02-04 15:26:00,1.7909,1.79119,1.79063,1.79119,4871542.0
2009-02-04 15:27:00,1.7912,1.79214,1.7912,1.79214,12541166.0
2009-02-04 15:28:00,1.79198,1.79198,1.79132,1.79132,7654564.0
2009-02-04 15:29:00,1.79122,1.79122,1.79095,1.79115,10849147.0
2009-02-04 15:30:00,1.79129,1.79189,1.79129,1.79189,4494012.0
2009-02-04 15:31:00,1.79205,1.79269,1.79139,1.79139,8864059.0
2009-02-04 15:32:00,1.79305,1.79314,1.79297,1.79297,1135453.0
2009-02-04 15:33:00,1.79277,1.79277,1.79205,1.79205,7530358.0
2009-02-04 15:34:00,1.79211,1.79211,1.79184,1.79184,4380005.0
2009-02-04 15:35:00,1.7918,1.7918,1.79156,1.79159,3969735.0
2009-02-04 15:36:00,1.7915,1.79151,1.78994,1.79128,12138134.0
2009-02-04 15:37:00,1.79119,1.79119,1.78937,1.78937,21187882.0
2009-02-04 15:38:00,1.78935,1.78935,1.78892,1.78902,6368497.0
2009-02-04 15:39:00,1.78893,1.78893,1.78854,1.78865,2613647.0
2009-02-04 15:40:00,1.7886,1.7886,1.78837,1.78837,3800881.0
2009-02-04 15:41:00,1.78833,1.78833,1.78805,1.78805,2264294.0
2009-02-04 15:42:00,1.78794,1.78797,1.78772,1.78772,11723990.0
2009-02-04 15:43:00,1.78769,1.78769,1.78745,1.78745,2658528.0
2009-02-04 15:44:00,1.7874,1.7874,1.78706,1.78706,13204044.0
2009-02-04 15:45:00,1.7869,1.78693,1.7867,1.7867,3201446.0
2009-02-04 15:46:00,1.78662,1.78666,1.78641,1.78644,12056617.0
2009-02-04 15:47:00,1.78642,1.78663,1.78596,1.78596,37142460.0
2009-02-04 15:48:00,1.78592,1.78592,1.78564,1.78564,8154166.0
2009-02-04 15:49:00,1.78559,1.78559,1.785,1.78503,28845878.0
2009-02-04 15:50:00,1.78516,1.78549,1.78516,1.78529,14887582.0
2009-02-04 15:51:00,1.78529,1.78561,1.78524,1.78561,8453604.0
2009-02-04 15:52:00,1.78568,1.78603,1.78568,1.78591,12265911.0
2009-02-04 15:53:00,1.78591,1.78591,1.78567,1.78569,11736502.0
2009-02-04 15:54:00,1.78541,1.78543,1.78512,1.78514,1662217.0
2009-02-04 15:55:00,1.78489,1.78547,1.78489,1.78513,1538048.0
2009-02-04 15:56:00,1.78501,1.78501,1.78453,1.78485,10421850.0
2009-02-04 15:57:00,1.78464,1.78464,1.78423,1.78423,7097688.0
2009-02-04 15:58:00,1.78397,1.784,1.7837,1.78386,10215846.0
2009-02-04 15:59:00,1.78378,1.78378,1.78195,1.78236,6259584.0
2009-02-04 16:00:00,1.78219,1.78219,1.78135,1.78165,2232083.0
2009-02-04 16:01:00,1.78161,1.78212,1.7815,1.78184,2570209.0
2009-02-04 16:02:00,1.78185,1.78215,1.78185,1.78214,53231970.0
2009-02-04 16:03:00,1.78202,1.78202,1.78177,1.78191,94111976.0
2009-02-04 16:04:00,1.78208,1.7823,1.78208,1.7821,3676540.0
2009-02-04 16:05:00,1.7821,1.78273,1.7821,1.78273,16139792.0
2009-02-04 16:06:00,1.78271,1.78271,1.78257,1.78261,1467832.0
2009-02-04 16:07:00,1.78249,1.78249,1.78201,1.78201,8804772.0
2009-02-04 16:08:00,1.78197,1.78197,1.78137,1.78137,8597602.0
2009-02-04 16:09:00,1.7812,1.7812,1.7806,1.78064,3572860.0
2009-02-04 16:10:00,1.78096,1.78141,1.78096,1.78116,3580137.0
2009-02-04 16:11:00,1.78105,1.78105,1.78047,1.7806,2241070.0
2009-02-04 16:12:00,1.78084,1.78186,1.78084,1.78186,10586783.0
2009-02-04 16:13:00,1.78201,1.78234,1.78201,1.78204,6850844.0
2009-02-04 16:14:00,1.78203,1.78203,1.7817,1.7817,11894425.0
2009-02-04 16:15:00,1.78166,1.78166,1.78139,1.78139,7707296.0
2009-02-04 16:16:00,1.78138,1.78138,1.78103,1.78103,13113400.0
2009-02-04 16:17:00,1.78096,1.78096,1.78066,1.78066,3496057.0
2009-02-04 16:18:00,1.78072,1.78072,1.78007,1.78007,6681792.0
2009-02-04 16:19:00,1.78024,1.78077,1.78024,1.78056,3898607.0
2009-02-04 16:20:00,1.78032,1.78034,1.77975,1.77975,1303292.0
2009-02-04 16:21:00,1.77959,1.77959,1.77935,1.77943,19738767.0
2009-02-04 16:22:00,1.77929,1.77994,1.77929,1.77994,3429251.0
2009-02-04 16:23:00,1.77994,1.78025,1.77992,1.78025,8545659.0
2009-02-04 16:24:00,1.78028,1.78055,1.78024,1.78055,5465738.0
2009-02-04 16:25:00,1.7806,1.78096,1.78051,1.78096,8405020.0
2009-02-04 16:26:00,1.78072,1.78072,1.78027,1.78045,3096256.0
2009-02-04 16:27:00,1.78058,1.78075,1.78058,1.78063,20207651.0
2009-02-04 16:28:00,1.78047,1.78047,1.78027,1.78028,4637509.0
2009-02-04 16:29:00,1.78029,1.78031,1.78011,1.78018,1954841.0
2009-02-04 16:30:00,1.78021,1.78073,1.78021,1.78073,3793619.0
2009-02-04 16:31:00,1.78113,1.7817,1.78113,1.7817,7326108.0
2009-02-04 16:32:00,1.78181,1.78185,1.78121,1.78121,3207602.0
2009-02-04 16:33:00,1.78125,1.78128,1.78103,1.78103,4364576.0
2009-02-04 16:34:00,1.78067,1.78067,1.78015,1.78017,1090590.0
2009-02-04 16:35:00,1.78014,1.78047,1.78,1.78047,136175514.0
2009-02-04 16:36:00,1.78047,1.78063,1.78038,1.78061,12609267.0
2009-02-04 16:37:00,1.78039,1.78039,1.7799,1.7799,3823832.0
2009-02-04 16:38:00,1.77983,1.77983,1.77904,1.77904,915920.0
2009-02-04 16:39:00,1.77903,1.77903,1.77824,1.77824,3871274.0
2009-02-04 16:40:00,1.77821,1.77821,1.77797,1.77797,7623002.0
2009-02-04 16:41:00,1.77793,1.77793,1.77715,1.77715,6466911.0
2009-02-04 16:42:00,1.77711,1.77776,1.77711,1.77776,4279804.0
2009-02-04 16:43:00,1.7778,1.7778,1.77754,1.77764,4573351.0
2009-02-04 16:44:00,1.7775,1.7775,1.77641,1.77641,73279296.0
2009-02-04 16:45:00,1.77628,1.77628,1.77596,1.77596,17253963.0
2009-02-04 16:46:00,1.77589,1.77589,1.77557,1.77557,11316716.0
2009-02-04 16:47:00,1.77553,1.77553,1.77525,1.77528,2796420.0
2009-02-04 16:48:00,1.77506,1.77506,1.77423,1.77436,7846751.0
2009-02-04 16:49:00,1.77425,1.77425,1.77361,1.77361,7884471.0
2009-02-04 16:50:00,1.7736,1.77394,1.77326,1.77394,4479438.0
2009-02-04 16:51:00,1.77398,1.77604,1.77398,1.776,18033405.0
2009-02-04 16:52:00,1.77588,1.77588,1.77532,1.77585,5617041.0
2009-02-04 16:53:00,1.77601,1.77641,1.77601,1.77641,8535924.0
2009-02-04 16:54:00,1.77648,1.77668,1.77648,1.77668,3174942.0
2009-02-04 16:55:00,1.77677,1.77704,1.77677,1.77704,28195820.0
2009-02-04 16:56:00,1.77693,1.77736,1.77693,1.77736,3515135.0
2009-02-04 16:57:00,1.77733,1.7778,1.77733,1.7778,6017870.0
2009-02-04 16:58:00,1.77776,1.77812,1.77775,1.77812,18929440.0
2009-02-04 16:59:00,1.77818,1.77938,1.77818,1.77938,32113440.0
2009-02-04 17:00:00,1.77967,1.78081,1.77967,1.78081,5521216.0
2009-02-04 17:01:00,1.78059,1.78092,1.77998,1.78092,36684119.0
2009-02-04 17:02:00,1.78101,1.78148,1.781,1.78143,9546770.0
2009-02-04 17:03:00,1.7812,1.7812,1.78053,1.78057,4839480.0
2009-02-04 17:04:00,1.78053,1.78053,1.78008,1.78008,1744998.0
2009-02-04 17:05:00,1.78017,1.78053,1.78011,1.78011,17103988.0
2009-02-04 17:06:00,1.78003,1.78021,1.77988,1.78021,428724.0
2009-02-04 17:07:00,1.78025,1.78065,1.78011,1.78065,21195487.0
2009-02-04 17:08:00,1.7808,1.78124,1.78072,1.78116,1410805.0
2009-02-04 17:09:00,1.7813,1.7816,1.7813,1.78134,1528017.0
2009-02-04 17:10:00,1.78125,1.78131,1.78103,1.78131,27808888.0
2009-02-04 17:11:00,1.78143,1.78191,1.78143,1.78186,1080461.0
2009-02-04 17:12:00,1.78173,1.78173,1.7811,1.7811,4256510.0
2009-02-04 17:13:00,1.78096,1.78096,1.78038,1.78038,13964678.0
2009-02-04 17:14:00,1.78029,1.78029,1.77943,1.77943,7754048.0
2009-02-04 17:15:00,1.77928,1.77941,1.77905,1.77941,5914405.0
2009-02-04 17:16:00,1.77944,1.77979,1.77943,1.77979,3552181.0
2009-02-04 17:17:00,1.77986,1.78189,1.77986,1.78189,33689280.0
2009-02-04 17:18:00,1.78195,1.7823,1.78195,1.78198,5402062.0
2009-02-04 17:19:00,1.78173,1.78173,1.78103,1.78103,20567391.0
2009-02-04 17:20:00,1.7809,1.78092,1.78059,1.78059,3816261.0
2009-02-04 17:21:00,1.78055,1.78065,1.78021,1.78065,5158585.0
2009-02-04 17:22:00,1.78054,1.78068,1.78025,1.78053,2045219.0
2009-02-04 17:23:00,1.78009,1.78045,1.78009,1.7802,7169875.0
2009-02-04 17:24:00,1.78017,1.78017,1.7796,1.77993,4754363.0
2009-02-04 17:25:00,1.78004,1.78013,1.77994,1.78013,6427810.0
2009-02-04 17:26:00,1.78018,1.7802,1.78008,1.78008,12105015.0
2009-02-04 17:27:00,1.78028,1.78068,1.78028,1.78062,39115578.0
2009-02-04 17:28:00,1.78072,1.78113,1.78066,1.78113,60118224.0
2009-02-04 17:29:00,1.78104,1.78104,1.7804,1.78055,5122631.0
2009-02-04 17:30:00,1.78062,1.78062,1.78019,1.78036,2930445.0
2009-02-04 17:31:00,1.78043,1.78116,1.78043,1.78116,4756127.0
2009-02-04 17:32:00,1.78133,1.78198,1.78133,1.78198,7118930.0
2009-02-04 17:33:00,1.78188,1.78188,1.7807,1.78109,9314208.0
2009-02-04 17:34:00,1.78116,1.78185,1.78116,1.7813,2880549.0
2009-02-04 17:35:00,1.78144,1.78144,1.78117,1.78118,3506555.0
2009-02-04 17:36:00,1.7811,1.78111,1.78075,1.78107,8011297.0
2009-02-04 17:37:00,1.78111,1.78134,1.7811,1.78134,968183.0
2009-02-04 17:38:00,1.78139,1.78179,1.78136,1.78179,13218622.0
2009-02-04 17:39:00,1.78199,1.78199,1.78168,1.78168,3166863.0
2009-02-04 17:40:00,1.78174,1.78201,1.78142,1.78201,32823507.0
2009-02-04 17:41:00,1.7821,1.78295,1.7821,1.78295,112332690.0
2009-02-04 17:42:00,1.78309,1.78337,1.78309,1.78337,2813171.0
2009-02-04 17:43:00,1.78346,1.7841,1.78336,1.7841,18706170.0
2009-02-04 17:44:00,1.78404,1.78404,1.78348,1.78356,2999740.0
2009-02-04 17:45:00,1.78337,1.78337,1.78295,1.78332,318791078.0
2009-02-04 17:46:00,1.78347,1.78388,1.78347,1.78388,9046096.0
2009-02-04 17:47:00,1.78389,1.78426,1.78389,1.78426,3771949.0
2009-02-04 17:48:00,1.78424,1.78424,1.784,1.78417,7950940.0
2009-02-04 17:49:00,1.78411,1.78411,1.78367,1.78367,6179368.0
2009-02-04 17:50:00,1.78351,1.78351,1.78317,1.78341,47586279.0
2009-02-04 17:51:00,1.78345,1.78348,1.78332,1.78343,13957623.0
2009-02-04 17:52:00,1.78344,1.78351,1.78312,1.78351,5215419.0
2009-02-04 17:53:00,1.78376,1.78428,1.78376,1.78423,3912063.0
2009-02-04 17:54:00,1.78429,1.78558,1.78429,1.78558,28904352.0
2009-02-04 17:55:00,1.78555,1.78555,1.78537,1.78537,4827012.0
2009-02-04 17:56:00,1.7854,1.78596,1.7854,1.78596,6287575.0
2009-02-04 17:57:00,1.78604,1.78621,1.78604,1.78612,1860544.0
2009-02-04 17:58:00,1.78594,1.78594,1.78566,1.78566,2282646.0
2009-02-04 17:59:00,1.78562,1.78562,1.78436,1.78457,42777910.0
2009-02-04 18:00:00,1.78443,1.78443,1.78418,1.78437,16075046.0
2009-02-04 18:01:00,1.78429,1.78429,1.78371,1.78405,22234378.0
2009-02-04 18:02:00,1.78415,1.78485,1.78415,1.78485,3077742.0
2009-02-04 18:03:00,1.78466,1.78466,1.7843,1.78432,7051748.0
2009-02-04 18:04:00,1.78425,1.78425,1.78376,1.78402,5843160.0
2009-02-04 18:05:00,1.78392,1.78396,1.78344,1.78352,3201271.0
2009-02-04 18:06:00,1.78328,1.78328,1.78297,1.7832,9280400.0
2009-02-04 18:07:00,1.78329,1.78347,1.78312,1.78319,989898.0
2009-02-04 18:08:00,1.78331,1.78374,1.78331,1.78374,13155763.0
2009-02-04 18:09:00,1.78373,1.78373,1.78282,1.78282,6816998.0
2009-02-04 18:10:00,1.78263,1.78263,1.7822,1.7822,10766129.0
2009-02-04 18:11:00,1.78205,1.78205,1.78131,1.78162,25068019.0
2009-02-04 18:12:00,1.78151,1.78151,1.78089,1.78089,9100565.0
2009-02-04 18:13:00,1.78082,1.78082,1.77992,1.78005,15965318.0
2009-02-04 18:14:00,1.78033,1.78091,1.78032,1.78091,3482803.0
2009-02-04 18:15:00,1.78104,1.78185,1.78104,1.78185,36262156.0
2009-02-04 18:16:00,1.78201,1.78201,1.78162,1.78196,2738121.0
2009-02-04 18:17:00,1.78192,1.78192,1.78111,1.78111,7648258.0
2009-02-04 18:18:00,1.78122,1.78133,1.78117,1.78126,10251744.0
2009-02-04 18:19:00,1.78137,1.78137,1.78074,1.78074,6043714.0
2009-02-04 18:20:00,1.7806,1.78106,1.7806,1.78106,3002702.0
2009-02-04 18:21:00,1.78117,1.78139,1.78117,1.7813,17399914.0
2009-02-04 18:22:00,1.78131,1.78131,1.78096,1.78123,19090487.0
2009-02-04 18:23:00,1.781,1.781,1.78074,1.78074,7165782.0
2009-02-04 18:24:00,1.7807,1.7807,1.78038,1.78038,2709785.0
2009-02-04 18:25:00,1.78042,1.78042,1.7802,1.7802,6030687.0
2009-02-04 18:26:00,1.78012,1.78012,1.77983,1.77983,3027870.0
2009-02-04 18:27:00,1.77982,1.77982,1.77948,1.77948,11076069.0
2009-02-04 18:28:00,1.77954,1.77954,1.77896,1.77899,2159588.0
2009-02-04 18:29:00,1.77909,1.77909,1.7787,1.7787,3443838.0
2009-02-04 18:30:00,1.77858,1.77858,1.77842,1.77842,1651550.0
2009-02-04 18:31:00,1.77838,1.77838,1.77784,1.77784,1540441.0
2009-02-04 18:32:00,1.77759,1.77759,1.77721,1.77721,25729900.0
2009-02-04 18:33:00,1.77713,1.77713,1.77691,1.77697,26400964.0
2009-02-04 18:34:00,1.77721,1.77758,1.77721,1.77758,4391511.0
2009-02-04 18:35:00,1.77761,1.77761,1.7763,1.7763,183441510.0
2009-02-04 18:36:00,1.7765,1.77692,1.7765,1.77692,3127920.0
2009-02-04 18:37:00,1.77672,1.77672,1.77635,1.77637,16883724.0
2009-02-04 18:38:00,1.77643,1.77688,1.77643,1.77677,16956362.0
2009-02-04 18:39:00,1.77687,1.77728,1.77687,1.7772,13831631.0
2009-02-04 18:40:00,1.77696,1.77696,1.77633,1.77695,14645757.0
2009-02-04 18:41:00,1.77702,1.77719,1.77701,1.77701,4068780.0
2009-02-04 18:42:00,1.77709,1.77735,1.77709,1.77709,2739562.0
2009-02-04 18:43:00,1.77702,1.77703,1.77666,1.77666,22301131.0
2009-02-04 18:44:00,1.77641,1.77641,1.77576,1.77576,85210004.0
2009-02-04 18:45:00,1.77572,1.77572,1.77523,1.77525,3539783.0
2009-02-04 18:46:00,1.77516,1.77518,1.77491,1.77496,15361975.0
2009-02-04 18:47:00,1.77465,1.77465,1.7739,1.77426,47213937.0
2009-02-04 18:48:00,1.77429,1.77433,1.77417,1.77423,17326300.0
2009-02-04 18:49:00,1.77435,1.77498,1.77435,1.77498,1880858.0
2009-02-04 18:50:00,1.77509,1.77533,1.77509,1.77512,4390815.0
2009-02-04 18:51:00,1.77501,1.77501,1.77454,1.77454,8240927.0
2009-02-04 18:52:00,1.7745,1.7745,1.77422,1.77422,6501493.0
2009-02-04 18:53:00,1.7742,1.7742,1.77383,1.77383,1305183.0
2009-02-04 18:54:00,1.77384,1.77384,1.77346,1.77346,3623032.0
2009-02-04 18:55:00,1.77322,1.77376,1.77322,1.77376,1294998.0
2009-02-04 18:56:00,1.77398,1.77472,1.77398,1.77451,24007746.0
2009-02-04 18:57:00,1.77458,1.77501,1.77452,1.77501,5726112.0
2009-02-04 18:58:00,1.77485,1.77485,1.77439,1.77439,162420090.0
2009-02-04 18:59:00,1.77438,1.77458,1.77437,1.77457,6040185.0
2009-02-04 19:00:00,1.7745,1.77457,1.77439,1.77457,4768453.0
2009-02-04 19:01:00,1.77463,1.7749,1.77441,1.7749,8349174.0
2009-02-04 19:02:00,1.77484,1.77503,1.77465,1.77465,1606233.0
2009-02-04 19:03:00,1.77472,1.77546,1.77468,1.77546,20266407.0
2009-02-04 19:04:00,1.77543,1.77576,1.77543,1.77576,1154593.0
2009-02-04 19:05:00,1.77568,1.77627,1.77567,1.77627,11958744.0
2009-02-04 19:06:00,1.77617,1.77624,1.77597,1.77597,9348012.0
2009-02-04 19:07:00,1.77598,1.77617,1.77598,1.77609,3837614.0
2009-02-04 19:08:00,1.77617,1.77688,1.77617,1.77688,3521181.0
2009-02-04 19:09:00,1.77697,1.77716,1.77697,1.77716,6500543.0
2009-02-04 19:10:00,1.77745,1.77745,1.77713,1.77729,6807425.0
2009-02-04 19:11:00,1.77733,1.77752,1.77733,1.77752,5481577.0
2009-02-04 19:12:00,1.77761,1.77869,1.77761,1.77869,5022327.0
2009-02-04 19:13:00,1.77876,1.77961,1.77876,1.77958,34191240.0
2009-02-04 19:14:00,1.7795,1.7795,1.77918,1.77918,7020934.0
2009-02-04 19:15:00,1.7791,1.77917,1.77885,1.77885,5686005.0
2009-02-04 19:16:00,1.77867,1.77881,1.77853,1.77855,86200313.0
2009-02-04 19:17:00,1.77845,1.77869,1.77838,1.77838,1956381.0
2009-02-04 19:18:00,1.77833,1.77858,1.77833,1.77858,7488229.0
2009-02-04 19:19:00,1.77719,1.7788,1.77719,1.77831,6549783.0
2009-02-04 19:20:00,1.77868,1.77922,1.77868,1.77922,3992263.0
2009-02-04 19:21:00,1.7792,1.77935,1.7792,1.77935,2741898.0
2009-02-04 19:22:00,1.77938,1.77938,1.77889,1.77921,2522022.0
2009-02-04 19:23:00,1.77923,1.77928,1.77903,1.77928,2039247.0
2009-02-04 19:24:00,1.77932,1.77932,1.77826,1.77826,3008418.0
2009-02-04 19:25:00,1.77815,1.77843,1.77811,1.77843,5763690.0
2009-02-04 19:26:00,1.77841,1.77853,1.77825,1.77853,31333995.0
2009-02-04 19:27:00,1.77848,1.77865,1.77841,1.77841,1628260.0
2009-02-04 19:28:00,1.77855,1.77855,1.77841,1.77847,3502324.0
2009-02-04 19:29:00,1.77853,1.77858,1.77829,1.77829,17809764.0
2009-02-04 19:30:00,1.77813,1.77813,1.77796,1.77801,16680296.0
2009-02-04 19:31:00,1.77798,1.77815,1.77798,1.77804,8843938.0
2009-02-04 19:32:00,1.778,1.77816,1.77799,1.77816,19381774.0
2009-02-04 19:33:00,1.77835,1.77871,1.77835,1.77853,7414814.0
2009-02-04 19:34:00,1.7784,1.7784,1.77819,1.77825,8935314.0
2009-02-04 19:35:00,1.77831,1.77856,1.77831,1.77856,13617738.0
2009-02-04 19:36:00,1.77869,1.77869,1.77835,1.77858,9039391.0
2009-02-04 19:37:00,1.77838,1.77838,1.77767,1.77767,7102947.0
2009-02-04 19:38:00,1.77792,1.77813,1.77788,1.77813,586887.0
2009-02-04 19:39:00,1.77815,1.77827,1.77804,1.77813,3291816.0
2009-02-04 19:40:00,1.77799,1.77818,1.77799,1.77808,9706083.0
2009-02-04 19:41:00,1.77809,1.77835,1.77809,1.77835,10018704.0
2009-02-04 19:42:00,1.77831,1.77835,1.77811,1.77816,7797607.0
2009-02-04 19:43:00,1.77801,1.77829,1.77801,1.77825,14610895.0
2009-02-04 19:44:00,1.7783,1.77851,1.7783,1.77851,6180592.0
2009-02-04 19:45:00,1.77837,1.77837,1.77759,1.77817,15837846.0
2009-02-04 19:46:00,1.77803,1.77803,1.77758,1.77758,7047768.0
2009-02-04 19:47:00,1.77761,1.77781,1.77761,1.7778,9842087.0
2009-02-04 19:48:00,1.77779,1.77779,1.77739,1.77739,17200804.0
2009-02-04 19:49:00,1.77729,1.7773,1.77716,1.7773,2576936.0
2009-02-04 19:50:00,1.77739,1.77771,1.77739,1.7777,29448748.0
2009-02-04 19:51:00,1.77761,1.77761,1.77734,1.77751,14173939.0
2009-02-04 19:52:00,1.77753,1.77794,1.77753,1.77794,1774489.0
2009-02-04 19:53:00,1.77815,1.77832,1.77803,1.77803,16235879.0
2009-02-04 19:54:00,1.7778,1.77789,1.77762,1.77789,6673278.0
2009-02-04 19:55:00,1.77798,1.77821,1.7777,1.7777,121312275.0
2009-02-04 19:56:00,1.7775,1.77777,1.77731,1.77777,4863334.0
2009-02-04 19:57:00,1.77798,1.77807,1.77794,1.77794,8394728.0
2009-02-04 19:58:00,1.77781,1.77794,1.77778,1.77794,2538240.0
2009-02-04 19:59:00,1.77799,1.77816,1.77794,1.77813,4069736.0
2009-02-04 20:00:00,1.77796,1.77796,1.77767,1.77772,32623857.0
2009-02-04 20:01:00,1.77758,1.77763,1.77722,1.77763,2114774.0
2009-02-04 20:02:00,1.77783,1.77797,1.77749,1.77785,12758665.0
2009-02-04 20:03:00,1.77796,1.77805,1.77792,1.77797,5548684.0
2009-02-04 20:04:00,1.77775,1.77775,1.77716,1.77716,4086225.0
2009-02-04 20:05:00,1.77696,1.77696,1.77617,1.77617,24346602.0
2009-02-04 20:06:00,1.77586,1.77605,1.77586,1.77605,3982982.0
2009-02-04 20:07:00,1.77602,1.77627,1.77595,1.77627,42688521.0
2009-02-04 20:08:00,1.77638,1.77638,1.77618,1.77618,7406320.0
2009-02-04 20:09:00,1.77617,1.77617,1.7757,1.7757,2631270.0
2009-02-04 20:10:00,1.77567,1.77589,1.77563,1.7758,8369688.0
2009-02-04 20:11:00,1.77588,1.77598,1.77573,1.77573,1999597.0
2009-02-04 20:12:00,1.77563,1.77563,1.77519,1.77519,42751032.0
2009-02-04 20:13:00,1.77518,1.77518,1.7747,1.7747,11837260.0
2009-02-04 20:14:00,1.77465,1.77466,1.77429,1.77466,4052143.0
2009-02-04 20:15:00,1.77473,1.77488,1.77461,1.77461,5067345.0
2009-02-04 20:16:00,1.77461,1.77464,1.77442,1.77461,7615098.0
2009-02-04 20:17:00,1.77462,1.77472,1.77431,1.77468,6318611.0
2009-02-04 20:18:00,1.77469,1.77493,1.77465,1.77493,2648458.0
2009-02-04 20:19:00,1.77516,1.77553,1.77516,1.77553,27040176.0
2009-02-04 20:20:00,1.77553,1.77553,1.77498,1.77498,24960549.0
2009-02-04 20:21:00,1.77496,1.77515,1.77485,1.77485,10020988.0
2009-02-04 20:22:00,1.77482,1.77491,1.77446,1.77484,555628.0
2009-02-04 20:23:00,1.77497,1.77557,1.77497,1.77557,5506014.0
2009-02-04 20:24:00,1.77573,1.77598,1.77454,1.77589,1727912.0
2009-02-04 20:25:00,1.77586,1.77589,1.77566,1.77566,4642534.0
2009-02-04 20:26:00,1.77559,1.77573,1.77559,1.77561,3809768.0
2009-02-04 20:27:00,1.77574,1.77652,1.77574,1.77652,37500813.0
2009-02-04 20:28:00,1.77664,1.77671,1.77657,1.77657,4729793.0
2009-02-04 20:29:00,1.77643,1.77643,1.77483,1.7764,40399092.0
2009-02-04 20:30:00,1.77657,1.77721,1.77657,1.77713,2884859.0
2009-02-04 20:31:00,1.77713,1.77713,1.77652,1.77652,7240204.0
2009-02-04 20:32:00,1.7763,1.77636,1.77613,1.77636,3199497.0
2009-02-04 20:33:00,1.77636,1.77656,1.77633,1.77654,12189316.0
2009-02-04 20:34:00,1.77664,1.77674,1.77664,1.77674,4289517.0
2009-02-04 20:35:00,1.77661,1.77661,1.77612,1.77612,47668410.0
2009-02-04 20:36:00,1.77616,1.77616,1.77592,1.77592,1710677.0
2009-02-04 20:37:00,1.77592,1.77604,1.77592,1.776,47168496.0
2009-02-04 20:38:00,1.77584,1.77603,1.77582,1.77603,1500025.0
2009-02-04 20:39:00,1.77598,1.77598,1.77573,1.77573,1257756.0
2009-02-04 20:40:00,1.7758,1.7758,1.7755,1.7755,2468054.0
2009-02-04 20:41:00,1.77559,1.77662,1.77559,1.77662,1596831.0
2009-02-04 20:42:00,1.77655,1.77656,1.77632,1.77632,2562748.0
2009-02-04 20:43:00,1.77618,1.77642,1.77604,1.77625,23002488.0
2009-02-04 20:44:00,1.77628,1.77643,1.77628,1.77643,2914380.0
2009-02-04 20:45:00,1.77651,1.77662,1.77631,1.77631,8027435.0
2009-02-04 20:46:00,1.77644,1.77695,1.77644,1.77695,2713762.0
2009-02-04 20:47:00,1.777,1.77732,1.777,1.77732,10148919.0
2009-02-04 20:48:00,1.77733,1.77773,1.77731,1.77773,9437147.0
2009-02-04 20:49:00,1.77771,1.77806,1.77771,1.77806,3898043.0
2009-02-04 20:50:00,1.7782,1.77868,1.7782,1.77839,13434714.0
2009-02-04 20:51:00,1.77828,1.77828,1.77772,1.77772,72798453.0
2009-02-04 20:52:00,1.77774,1.77774,1.77718,1.77718,3689791.0
2009-02-04 20:53:00,1.77724,1.77724,1.77631,1.77639,6965278.0
2009-02-04 20:54:00,1.77636,1.77645,1.77618,1.7764,7118685.0
2009-02-04 20:55:00,1.77661,1.77685,1.7766,1.77683,6098785.0
2009-02-04 20:56:00,1.77694,1.77724,1.77673,1.77673,6151653.0
2009-02-04 20:57:00,1.77652,1.7767,1.77652,1.77653,5215809.0
2009-02-04 20:58:00,1.77657,1.77707,1.77657,1.77707,5306041.0
2009-02-04 20:59:00,1.77708,1.77741,1.77706,1.77741,15511081.0
2009-02-04 21:00:00,1.77743,1.77766,1.77743,1.77766,4185922.0
2009-02-04 21:01:00,1.7777,1.77796,1.77757,1.77773,10638319.0
2009-02-04 21:02:00,1.77779,1.77898,1.77779,1.77898,5691493.0
2009-02-04 21:03:00,1.7792,1.77967,1.7792,1.77929,3635976.0
2009-02-04 21:04:00,1.77901,1.77901,1.77865,1.77884,1207198.0
2009-02-04 21:05:00,1.77898,1.77917,1.77898,1.77909,2101083.0
2009-02-04 21:06:00,1.7789,1.77897,1.77841,1.77841,2658791.0
2009-02-04 21:07:00,1.77834,1.7789,1.77834,1.7789,47398608.0
2009-02-04 21:08:00,1.77904,1.77954,1.77904,1.77954,3697147.0
2009-02-04 21:09:00,1.77952,1.77952,1.77942,1.77945,17751272.0
2009-02-04 21:10:00,1.77941,1.77941,1.77866,1.77866,15225440.0
2009-02-04 21:11:00,1.77868,1.7789,1.77856,1.7789,4379284.0
2009-02-04 21:12:00,1.77909,1.77975,1.77909,1.77975,13753722.0
2009-02-04 21:13:00,1.77976,1.77998,1.77971,1.77978,2697047.0
2009-02-04 21:14:00,1.77954,1.77954,1.77924,1.77934,6250236.0
2009-02-04 21:15:00,1.77949,1.77992,1.77949,1.77992,6770984.0
2009-02-04 21:16:00,1.78012,1.78045,1.78012,1.78045,2988349.0
2009-02-04 21:17:00,1.78043,1.78055,1.78035,1.78035,18705879.0
2009-02-04 21:18:00,1.78045,1.78052,1.78041,1.78051,8111379.0
2009-02-04 21:19:00,1.7805,1.7805,1.7802,1.78025,4447620.0
2009-02-04 21:20:00,1.78024,1.78038,1.78011,1.78011,1604701.0
2009-02-04 21:21:00,1.78014,1.78021,1.77958,1.77994,3858801.0
2009-02-04 21:22:00,1.77988,1.78025,1.77988,1.78025,3170143.0
2009-02-04 21:23:00,1.78034,1.78059,1.78034,1.78059,5176764.0
2009-02-04 21:24:00,1.78061,1.78094,1.78061,1.78094,6880366.0
2009-02-04 21:25:00,1.781,1.78264,1.781,1.78264,23390346.0
2009-02-04 21:26:00,1.7827,1.78299,1.7827,1.78276,5395370.0
2009-02-04 21:27:00,1.78254,1.78275,1.78224,1.78224,3273174.0
2009-02-04 21:28:00,1.7822,1.78256,1.78215,1.78256,3382140.0
2009-02-04 21:29:00,1.78284,1.78349,1.78284,1.78349,4915579.0
2009-02-04 21:30:00,1.78348,1.78348,1.78291,1.78291,6824841.0
2009-02-04 21:31:00,1.78294,1.78339,1.78287,1.78339,5646165.0
2009-02-04 21:32:00,1.78344,1.78344,1.78311,1.78311,14145871.0
2009-02-04 21:33:00,1.78308,1.78308,1.78282,1.78282,8082846.0
2009-02-04 21:34:00,1.78273,1.78274,1.78253,1.78254,6742801.0
2009-02-04 21:35:00,1.78248,1.78283,1.78245,1.78245,2241085.0
2009-02-04 21:36:00,1.78222,1.78222,1.78184,1.78199,5053954.0
2009-02-04 21:37:00,1.78207,1.78226,1.78207,1.78212,1198195.0
2009-02-04 21:38:00,1.782,1.782,1.78155,1.7818,10997118.0
2009-02-04 21:39:00,1.78185,1.78218,1.78185,1.78218,6087817.0
2009-02-04 21:40:00,1.78195,1.78195,1.7817,1.7817,3206430.0
2009-02-04 21:41:00,1.78154,1.78154,1.78144,1.78148,2787075.0
2009-02-04 21:42:00,1.78161,1.78172,1.78161,1.78169,1909786.0
2009-02-04 21:43:00,1.78143,1.78161,1.78117,1.78161,2509820.0
2009-02-04 21:44:00,1.78186,1.78233,1.78186,1.78233,19321084.0
2009-02-04 21:45:00,1.78241,1.78256,1.78233,1.78256,7841232.0
2009-02-04 21:46:00,1.78262,1.78339,1.78262,1.78339,4002363.0
2009-02-04 21:47:00,1.78347,1.7835,1.78336,1.78346,9004542.0
2009-02-04 21:48:00,1.78335,1.7834,1.78322,1.7834,2709146.0
2009-02-04 21:49:00,1.78352,1.78352,1.78335,1.78341,15801456.0
2009-02-04 21:50:00,1.78351,1.78358,1.78334,1.78334,7474031.0
2009-02-04 21:51:00,1.78335,1.78358,1.78313,1.78313,12675240.0
2009-02-04 21:52:00,1.78305,1.78305,1.78233,1.78233,7423596.0
2009-02-04 21:53:00,1.78228,1.78243,1.78221,1.78243,4219402.0
2009-02-04 21:54:00,1.78268,1.78303,1.78268,1.78297,4960922.0
2009-02-04 21:55:00,1.78324,1.78364,1.78324,1.78359,4428870.0
2009-02-04 21:56:00,1.7834,1.7834,1.7826,1.7826,2230397.0
2009-02-04 21:57:00,1.78257,1.78257,1.7821,1.7821,5162195.0
2009-02-04 21:58:00,1.78204,1.78204,1.78028,1.78028,58963260.0
2009-02-04 21:59:00,1.78026,1.78031,1.78011,1.78015,6408946.0
2009-02-04 22:00:00,1.78022,1.78041,1.78022,1.78036,7401296.0
2009-02-04 22:01:00,1.78037,1.7812,1.78037,1.7812,12783650.0
2009-02-04 22:02:00,1.7814,1.78207,1.7814,1.78207,13690152.0
2009-02-04 22:03:00,1.7821,1.78227,1.78195,1.78198,6556890.0
2009-02-04 22:04:00,1.78186,1.78186,1.78136,1.78136,68779566.0
2009-02-04 22:05:00,1.78134,1.78134,1.78112,1.78112,6176040.0
2009-02-04 22:06:00,1.7811,1.7811,1.78082,1.78109,4718278.0
2009-02-04 22:07:00,1.78113,1.78114,1.78102,1.78111,3457665.0
2009-02-04 22:08:00,1.78112,1.78123,1.78107,1.78123,3146535.0
2009-02-04 22:09:00,1.78134,1.78157,1.78134,1.78135,16354172.0
2009-02-04 22:10:00,1.78128,1.78143,1.78003,1.78143,3713954.0
2009-02-04 22:11:00,1.78167,1.78192,1.78167,1.78181,12541010.0
2009-02-04 22:12:00,1.7817,1.78191,1.78159,1.78185,11980690.0
2009-02-04 22:13:00,1.78191,1.78228,1.78191,1.78211,46849046.0
2009-02-04 22:14:00,1.78236,1.78304,1.78236,1.78304,4261259.0
2009-02-04 22:15:00,1.78302,1.78302,1.78232,1.78232,3795359.0
2009-02-04 22:16:00,1.78221,1.78221,1.78202,1.78207,1267510.0
2009-02-04 22:17:00,1.78194,1.78194,1.78137,1.78137,1991523.0
2009-02-04 22:18:00,1.78143,1.78234,1.78143,1.78234,957258.0
2009-02-04 22:19:00,1.78218,1.78218,1.78127,1.78127,4006812.0
2009-02-04 22:20:00,1.78114,1.7813,1.78114,1.78125,8580959.0
2009-02-04 22:21:00,1.78125,1.78125,1.78078,1.78099,8400920.0
2009-02-04 22:22:00,1.7795,1.78092,1.7795,1.7809,3041906.0
2009-02-04 22:23:00,1.78094,1.78147,1.78093,1.78136,18889855.0
2009-02-04 22:24:00,1.78146,1.78146,1.78139,1.78145,12675612.0
2009-02-04 22:25:00,1.78159,1.78191,1.7815,1.78191,5517635.0
2009-02-04 22:26:00,1.78198,1.78222,1.78198,1.78222,4870449.0
2009-02-04 22:27:00,1.78226,1.78249,1.78207,1.78207,825899.0
2009-02-04 22:28:00,1.78205,1.78209,1.78185,1.78185,6875712.0
2009-02-04 22:29:00,1.78173,1.78173,1.7811,1.7811,4930728.0
2009-02-04 22:30:00,1.781,1.78103,1.78086,1.78086,14068410.0
2009-02-04 22:31:00,1.78095,1.78102,1.78085,1.78102,16540834.0
2009-02-04 22:32:00,1.78107,1.7812,1.78099,1.7812,4430006.0
2009-02-04 22:33:00,1.78119,1.78135,1.78102,1.78102,6285539.0
2009-02-04 22:34:00,1.7808,1.7809,1.78045,1.78072,3462367.0
2009-02-04 22:35:00,1.78071,1.78078,1.78066,1.78075,2665531.0
2009-02-04 22:36:00,1.78069,1.78099,1.78069,1.78099,2513551.0
2009-02-04 22:37:00,1.78123,1.78178,1.78077,1.78178,14651169.0
2009-02-04 22:38:00,1.78168,1.78168,1.78105,1.78105,11397703.0
2009-02-04 22:39:00,1.78081,1.78081,1.78052,1.78052,788334.0
2009-02-04 22:40:00,1.78063,1.78063,1.78042,1.78042,12659645.0
2009-02-04 22:41:00,1.78056,1.78066,1.78044,1.78046,5717258.0
2009-02-04 22:42:00,1.78036,1.78037,1.78013,1.78037,9774810.0
2009-02-04 22:43:00,1.78048,1.78063,1.78048,1.78056,3294371.0
2009-02-04 22:44:00,1.78071,1.7808,1.78062,1.78062,16161992.0
2009-02-04 22:45:00,1.78057,1.78074,1.78033,1.78074,737355.0
2009-02-04 22:46:00,1.78092,1.78128,1.78092,1.78128,18472962.0
2009-02-04 22:47:00,1.78134,1.78165,1.78134,1.78165,1372109.0
2009-02-04 22:48:00,1.78202,1.78239,1.78202,1.78213,17217362.0
2009-02-04 22:49:00,1.78183,1.78183,1.78139,1.78141,5738044.0
2009-02-04 22:50:00,1.78114,1.78178,1.78114,1.78155,5142091.0
2009-02-04 22:51:00,1.78158,1.78175,1.78157,1.78175,7978821.0
2009-02-04 22:52:00,1.78197,1.78226,1.78195,1.78226,9941039.0
2009-02-04 22:53:00,1.78214,1.78235,1.78213,1.78235,2963621.0
2009-02-04 22:54:00,1.78229,1.78229,1.78209,1.78221,6654800.0
2009-02-04 22:55:00,1.78216,1.78227,1.78198,1.78198,26054192.0
2009-02-04 22:56:00,1.78182,1.78193,1.78163,1.78178,9422544.0
2009-02-04 22:57:00,1.78188,1.78188,1.78158,1.78158,1412041.0
2009-02-04 22:58:00,1.78148,1.78148,1.78122,1.78144,5284344.0
2009-02-04 22:59:00,1.78144,1.78144,1.78049,1.78049,7654844.0
2009-02-04 23:00:00,1.78049,1.78165,1.78049,1.78165,2906458.0
2009-02-04 23:01:00,1.78192,1.78211,1.78192,1.78203,3650160.0
2009-02-04 23:02:00,1.78195,1.78223,1.78195,1.78207,2310758.0
2009-02-04 23:03:00,1.78199,1.78199,1.7816,1.7816,12675029.0
2009-02-04 23:04:00,1.78148,1.78148,1.78123,1.78123,11311084.0
2009-02-04 23:05:00,1.78115,1.78134,1.78114,1.7812,9674600.0
2009-02-04 23:06:00,1.78126,1.78126,1.7811,1.78117,3153783.0
2009-02-04 23:07:00,1.78125,1.78125,1.78095,1.78095,53773303.0
2009-02-04 23:08:00,1.78097,1.78122,1.78097,1.78122,8463708.0
2009-02-04 23:09:00,1.78123,1.78134,1.78112,1.78134,5802584.0
2009-02-04 23:10:00,1.78125,1.78125,1.78087,1.78087,10950240.0
2009-02-04 23:11:00,1.78071,1.78071,1.77977,1.77977,3663081.0
2009-02-04 23:12:00,1.77972,1.78,1.77972,1.78,18063028.0
2009-02-04 23:13:00,1.77999,1.78016,1.77997,1.77999,11627569.0
2009-02-04 23:14:00,1.77995,1.77995,1.77972,1.77974,6460615.0
2009-02-04 23:15:00,1.77981,1.78005,1.77981,1.78005,2385448.0
2009-02-04 23:16:00,1.78003,1.78003,1.77981,1.77991,11588532.0
2009-02-04 23:17:00,1.77983,1.77983,1.77943,1.77943,6543962.0
2009-02-04 23:18:00,1.77923,1.7794,1.77923,1.7794,8192122.0
2009-02-04 23:19:00,1.77961,1.77966,1.77919,1.77919,5817802.0
2009-02-04 23:20:00,1.77909,1.77939,1.77909,1.77939,37848279.0
2009-02-04 23:21:00,1.77953,1.77972,1.77953,1.77972,4966329.0
2009-02-04 23:22:00,1.77982,1.77983,1.77956,1.77974,6904420.0
2009-02-04 23:23:00,1.77979,1.77989,1.77975,1.77988,4875774.0
2009-02-04 23:24:00,1.77956,1.78007,1.77956,1.78007,1473891.0
2009-02-04 23:25:00,1.7799,1.7799,1.7794,1.77952,5482472.0
2009-02-04 23:26:00,1.77934,1.77934,1.77907,1.77907,38520266.0
2009-02-04 23:27:00,1.779,1.77943,1.779,1.77943,4065915.0
2009-02-04 23:28:00,1.77959,1.77978,1.77928,1.77978,4360813.0
2009-02-04 23:29:00,1.77992,1.7804,1.77992,1.7804,5723293.0
2009-02-04 23:30:00,1.78057,1.78105,1.78057,1.78105,5242580.0
2009-02-04 23:31:00,1.78108,1.7812,1.78105,1.78118,5429132.0
2009-02-04 23:32:00,1.78122,1.78129,1.78102,1.78102,1480856.0
2009-02-04 23:33:00,1.78092,1.781,1.78087,1.78087,1977198.0
2009-02-04 23:34:00,1.78097,1.78105,1.78087,1.78103,7806365.0
2009-02-04 23:35:00,1.7811,1.78125,1.78096,1.7812,5742105.0
2009-02-04 23:36:00,1.78123,1.7814,1.78122,1.7814,13723593.0
2009-02-04 23:37:00,1.78158,1.78191,1.78158,1.78169,10943850.0
2009-02-04 23:38:00,1.78185,1.78191,1.78168,1.78168,5094631.0
2009-02-04 23:39:00,1.78147,1.78147,1.7811,1.78121,14789729.0
2009-02-04 23:40:00,1.78119,1.78183,1.78119,1.78183,11858112.0
2009-02-04 23:41:00,1.78212,1.78222,1.78181,1.78181,8837201.0
2009-02-04 23:42:00,1.78174,1.78193,1.78174,1.78177,12876973.0
2009-02-04 23:43:00,1.7819,1.782,1.78169,1.78176,4550847.0
2009-02-04 23:44:00,1.78183,1.78199,1.78183,1.78199,1756471.0
2009-02-04 23:45:00,1.78207,1.78257,1.78207,1.78257,3519591.0
2009-02-04 23:46:00,1.7824,1.7824,1.78194,1.78197,16431641.0
2009-02-04 23:47:00,1.78181,1.78197,1.78181,1.78191,13706892.0
2009-02-04 23:48:00,1.78224,1.78291,1.78224,1.78291,15606659.0
2009-02-04 23:49:00,1.78318,1.78336,1.7831,1.7831,3760808.0
2009-02-04 23:50:00,1.78306,1.78324,1.78267,1.78267,4333798.0
2009-02-04 23:51:00,1.78278,1.78294,1.78273,1.78274,9877073.0
2009-02-04 23:52:00,1.78278,1.78303,1.78268,1.78268,24120216.0
2009-02-04 23:53:00,1.78259,1.78272,1.78257,1.78258,11360808.0
2009-02-04 23:54:00,1.78272,1.78275,1.78268,1.78269,1392610.0
2009-02-04 23:55:00,1.78269,1.78295,1.78269,1.78293,24879248.0
2009-02-04 23:56:00,1.78285,1.78285,1.78264,1.78264,2204253.0
2009-02-04 23:57:00,1.78199,1.78258,1.78199,1.78242,15364117.0
2009-02-04 23:58:00,1.78241,1.78242,1.78225,1.78232,4994416.0
2009-02-04 23:59:00,1.78228,1.78228,1.78177,1.78177,8191798.0
2009-02-05 00:00:00,1.78163,1.78163,1.7814,1.78144,3259003.0
2009-02-05 00:01:00,1.78125,1.78144,1.78065,1.78144,12424043.0
2009-02-05 00:02:00,1.7815,1.78161,1.78144,1.78155,4996942.0
2009-02-05 00:03:00,1.78142,1.78142,1.78112,1.78112,6021231.0
2009-02-05 00:04:00,1.78114,1.78121,1.78111,1.78119,2897703.0
2009-02-05 00:05:00,1.78118,1.78118,1.78098,1.78102,5348954.0
2009-02-05 00:06:00,1.78104,1.78117,1.78104,1.78112,2994297.0
2009-02-05 00:07:00,1.78101,1.78115,1.78093,1.78115,4305712.0
2009-02-05 00:08:00,1.78118,1.7813,1.78109,1.78109,38280096.0
2009-02-05 00:09:00,1.78112,1.78128,1.78112,1.78113,5173051.0
2009-02-05 00:10:00,1.78123,1.78128,1.78117,1.78117,14783216.0
2009-02-05 00:11:00,1.78106,1.78106,1.78065,1.78088,9020788.0
2009-02-05 00:12:00,1.7809,1.7809,1.78078,1.78086,5558283.0
2009-02-05 00:13:00,1.78076,1.78106,1.78076,1.78097,8754368.0
2009-02-05 00:14:00,1.78094,1.78112,1.78085,1.781,2096306.0
2009-02-05 00:15:00,1.7809,1.7809,1.78059,1.78087,2250949.0
2009-02-05 00:16:00,1.78102,1.78113,1.78076,1.78086,50453480.0
2009-02-05 00:17:00,1.7808,1.78094,1.78062,1.78062,4856864.0
2009-02-05 00:18:00,1.78065,1.78073,1.78029,1.78029,3898814.0
2009-02-05 00:19:00,1.7799,1.78025,1.77979,1.77986,7966571.0
2009-02-05 00:20:00,1.78029,1.78047,1.77899,1.78047,1110628.0
2009-02-05 00:21:00,1.78033,1.78033,1.78009,1.78009,7812362.0
2009-02-05 00:22:00,1.78021,1.78066,1.78017,1.78047,38045549.0
2009-02-05 00:23:00,1.78103,1.78119,1.78103,1.78119,7932718.0
2009-02-05 00:24:00,1.78133,1.78155,1.78133,1.78155,59170790.0
2009-02-05 00:25:00,1.78158,1.78158,1.78118,1.78129,3224762.0
2009-02-05 00:26:00,1.78137,1.78187,1.78137,1.78181,7301605.0
2009-02-05 00:27:00,1.78187,1.78228,1.78187,1.78228,57570939.0
2009-02-05 00:28:00,1.78218,1.78218,1.78156,1.78156,6627633.0
2009-02-05 00:29:00,1.78141,1.78165,1.7813,1.78165,11024591.0
2009-02-05 00:30:00,1.78185,1.78222,1.78185,1.78222,2050576.0
2009-02-05 00:31:00,1.7825,1.78264,1.78226,1.78263,3176353.0
2009-02-05 00:32:00,1.7824,1.7824,1.78173,1.78173,11549188.0
2009-02-05 00:33:00,1.78168,1.78176,1.78159,1.78173,4171473.0
2009-02-05 00:34:00,1.7817,1.7817,1.78116,1.78163,10182112.0
2009-02-05 00:35:00,1.78165,1.78181,1.78154,1.78154,5172622.0
2009-02-05 00:36:00,1.78158,1.78167,1.78136,1.78136,2094840.0
2009-02-05 00:37:00,1.78139,1.78139,1.7813,1.78139,4729910.0
2009-02-05 00:38:00,1.78141,1.78164,1.78141,1.78145,10716580.0
2009-02-05 00:39:00,1.78137,1.78149,1.781,1.78114,1638385.0
2009-02-05 00:40:00,1.78096,1.78096,1.78039,1.78039,1961189.0
2009-02-05 00:41:00,1.78031,1.78034,1.77982,1.7803,15489456.0
2009-02-05 00:42:00,1.78041,1.78041,1.78023,1.78037,3494201.0
2009-02-05 00:43:00,1.78045,1.78057,1.78027,1.78051,7808829.0
2009-02-05 00:44:00,1.78074,1.78074,1.78033,1.78033,20418221.0
2009-02-05 00:45:00,1.7805,1.78073,1.78013,1.78013,3314408.0
2009-02-05 00:46:00,1.78002,1.78002,1.77979,1.77983,1517029.0
2009-02-05 00:47:00,1.77982,1.77982,1.77961,1.77961,21149761.0
2009-02-05 00:48:00,1.77968,1.78007,1.77968,1.78007,1660883.0
2009-02-05 00:49:00,1.78003,1.78003,1.77934,1.77959,4241791.0
2009-02-05 00:50:00,1.77968,1.77986,1.77941,1.77953,2885886.0
2009-02-05 00:51:00,1.77973,1.77973,1.77941,1.77947,14805228.0
2009-02-05 00:52:00,1.77966,1.78013,1.77945,1.78013,14104397.0
2009-02-05 00:53:00,1.78017,1.78035,1.78009,1.78009,3690139.0
2009-02-05 00:54:00,1.77985,1.77985,1.77925,1.77925,12306671.0
2009-02-05 00:55:00,1.77895,1.77895,1.77861,1.7787,8855902.0
2009-02-05 00:56:00,1.77867,1.779,1.77857,1.77857,26640875.0
2009-02-05 00:57:00,1.77861,1.77875,1.77826,1.77875,21441395.0
2009-02-05 00:58:00,1.77884,1.77906,1.77884,1.77904,3094479.0
2009-02-05 00:59:00,1.77889,1.77893,1.77867,1.7789,11458782.0
2009-02-05 01:00:00,1.77892,1.77903,1.77884,1.77901,6926743.0
2009-02-05 01:01:00,1.77915,1.77919,1.77897,1.77909,5092345.0
2009-02-05 01:02:00,1.7791,1.77947,1.7791,1.77923,16139064.0
2009-02-05 01:03:00,1.77924,1.77924,1.779,1.77903,8377232.0
2009-02-05 01:04:00,1.77906,1.7791,1.77904,1.7791,4577887.0
2009-02-05 01:05:00,1.77893,1.77893,1.77887,1.77887,11453620.0
2009-02-05 01:06:00,1.77904,1.77919,1.77901,1.77919,15317417.0
2009-02-05 01:07:00,1.77918,1.77947,1.77895,1.77943,860832.0
2009-02-05 01:08:00,1.77949,1.77949,1.77932,1.77932,9004994.0
2009-02-05 01:09:00,1.77916,1.77929,1.77905,1.77929,50819558.0
2009-02-05 01:10:00,1.77948,1.7797,1.77929,1.77961,14833612.0
2009-02-05 01:11:00,1.7795,1.77998,1.7795,1.77998,12232119.0
2009-02-05 01:12:00,1.78014,1.78017,1.77997,1.78016,5777645.0
2009-02-05 01:13:00,1.78019,1.78031,1.78018,1.78029,11200037.0
2009-02-05 01:14:00,1.7803,1.7803,1.77992,1.77992,10805598.0
2009-02-05 01:15:00,1.77978,1.78002,1.77978,1.77983,25977456.0
2009-02-05 01:16:00,1.77991,1.77991,1.77968,1.77971,6829973.0
2009-02-05 01:17:00,1.77971,1.77975,1.77933,1.77954,11957288.0
2009-02-05 01:18:00,1.77945,1.77949,1.77939,1.77942,2946980.0
2009-02-05 01:19:00,1.77934,1.77943,1.77928,1.7794,30560273.0
2009-02-05 01:20:00,1.77948,1.77985,1.77948,1.77952,5632877.0
2009-02-05 01:21:00,1.77967,1.77988,1.77959,1.77988,5723487.0
2009-02-05 01:22:00,1.77978,1.77978,1.77947,1.77975,18440615.0
2009-02-05 01:23:00,1.77963,1.77981,1.77963,1.77981,7089991.0
2009-02-05 01:24:00,1.77984,1.78002,1.77977,1.78002,3153486.0
2009-02-05 01:25:00,1.78004,1.78023,1.77988,1.77988,9779921.0
2009-02-05 01:26:00,1.77976,1.7798,1.7795,1.7798,11904352.0
2009-02-05 01:27:00,1.77993,1.78018,1.77986,1.78018,6625960.0
2009-02-05 01:28:00,1.78029,1.78029,1.78003,1.78014,6010240.0
2009-02-05 01:29:00,1.78009,1.78013,1.77993,1.78004,26775144.0
2009-02-05 01:30:00,1.77995,1.7801,1.77991,1.77991,7052056.0
2009-02-05 01:31:00,1.77991,1.77997,1.77969,1.77989,6070690.0
2009-02-05 01:32:00,1.78001,1.7803,1.78001,1.7803,5664451.0
2009-02-05 01:33:00,1.78037,1.78069,1.78012,1.78069,24332985.0
2009-02-05 01:34:00,1.78078,1.78115,1.78078,1.78105,4524485.0
2009-02-05 01:35:00,1.78093,1.78093,1.78028,1.78028,2401716.0
2009-02-05 01:36:00,1.7801,1.7803,1.78007,1.7803,15282330.0
2009-02-05 01:37:00,1.78024,1.78024,1.77989,1.78004,2953432.0
2009-02-05 01:38:00,1.78007,1.78022,1.77992,1.77992,6711159.0
2009-02-05 01:39:00,1.77984,1.77988,1.7798,1.7798,20742140.0
2009-02-05 01:40:00,1.77994,1.78012,1.77984,1.77993,16483300.0
2009-02-05 01:41:00,1.77995,1.78016,1.77991,1.78008,9723968.0
2009-02-05 01:42:00,1.78004,1.78004,1.77987,1.77992,12720759.0
2009-02-05 01:43:00,1.77975,1.77985,1.77971,1.77984,6878940.0
2009-02-05 01:44:00,1.77979,1.77979,1.77864,1.77893,3544054.0
2009-02-05 01:45:00,1.7787,1.7787,1.77841,1.77841,10325518.0
2009-02-05 01:46:00,1.77837,1.77837,1.7781,1.77829,2820823.0
2009-02-05 01:47:00,1.7783,1.77849,1.77821,1.77849,1256239.0
2009-02-05 01:48:00,1.77871,1.7792,1.77871,1.7792,1693637.0
2009-02-05 01:49:00,1.7793,1.77983,1.7793,1.77975,26422331.0
2009-02-05 01:50:00,1.7799,1.77992,1.77972,1.77972,5847994.0
2009-02-05 01:51:00,1.77963,1.77963,1.77924,1.77924,4942740.0
2009-02-05 01:52:00,1.77928,1.77963,1.77928,1.7793,6309397.0
2009-02-05 01:53:00,1.77904,1.77904,1.77865,1.77884,9519247.0
2009-02-05 01:54:00,1.77894,1.77918,1.77877,1.779,8419469.0
2009-02-05 01:55:00,1.77865,1.77869,1.77848,1.77859,5371745.0
2009-02-05 01:56:00,1.77872,1.77905,1.77865,1.77871,21178035.0
2009-02-05 01:57:00,1.77859,1.7787,1.77859,1.7787,5715182.0
2009-02-05 01:58:00,1.7788,1.77911,1.77878,1.77878,10355855.0
2009-02-05 01:59:00,1.77845,1.77845,1.7783,1.7783,7586352.0
2009-02-05 02:00:00,1.77839,1.77913,1.77839,1.77913,7511240.0
2009-02-05 02:01:00,1.77943,1.77962,1.77943,1.77953,10256367.0
2009-02-05 02:02:00,1.77961,1.78023,1.77961,1.78023,5669257.0
2009-02-05 02:03:00,1.78047,1.78063,1.78046,1.78056,20190709.0
2009-02-05 02:04:00,1.78068,1.78116,1.78068,1.78104,5720096.0
2009-02-05 02:05:00,1.78122,1.78122,1.78074,1.78097,8772109.0
2009-02-05 02:06:00,1.78105,1.78105,1.78065,1.78065,9462472.0
2009-02-05 02:07:00,1.78055,1.781,1.78038,1.781,6317610.0
2009-02-05 02:08:00,1.78105,1.78154,1.78104,1.7814,4709163.0
2009-02-05 02:09:00,1.7813,1.78147,1.7813,1.78145,6425660.0
2009-02-05 02:10:00,1.78116,1.78116,1.78026,1.78028,28604888.0
2009-02-05 02:11:00,1.78038,1.78038,1.78006,1.78006,1621638.0
2009-02-05 02:12:00,1.78007,1.78007,1.77966,1.7797,1274462.0
2009-02-05 02:13:00,1.77966,1.77992,1.77952,1.77992,2606082.0
2009-02-05 02:14:00,1.77988,1.78,1.77981,1.77981,10888458.0
2009-02-05 02:15:00,1.77964,1.77964,1.77895,1.77918,3422553.0
2009-02-05 02:16:00,1.77901,1.77908,1.77888,1.77894,6323724.0
2009-02-05 02:17:00,1.77919,1.77919,1.7791,1.7791,12744975.0
2009-02-05 02:18:00,1.77906,1.77906,1.77891,1.77893,10121752.0
2009-02-05 02:19:00,1.77901,1.77934,1.77898,1.77934,15259487.0
2009-02-05 02:20:00,1.77925,1.77981,1.77925,1.77978,19579140.0
2009-02-05 02:21:00,1.77974,1.77974,1.77923,1.77923,6485464.0
2009-02-05 02:22:00,1.77922,1.77938,1.77909,1.77938,2820312.0
2009-02-05 02:23:00,1.77926,1.77945,1.7792,1.77945,16010821.0
2009-02-05 02:24:00,1.77954,1.77954,1.77934,1.77939,2607726.0
2009-02-05 02:25:00,1.77945,1.77953,1.77921,1.77921,4578976.0
2009-02-05 02:26:00,1.77918,1.77928,1.77865,1.77928,26113957.0
2009-02-05 02:27:00,1.77931,1.77936,1.77906,1.77936,5659357.0
2009-02-05 02:28:00,1.77943,1.77981,1.77943,1.77981,6119028.0
2009-02-05 02:29:00,1.77989,1.78042,1.77989,1.78038,7741856.0
2009-02-05 02:30:00,1.7805,1.78088,1.7805,1.78088,28673320.0
2009-02-05 02:31:00,1.78092,1.7813,1.7808,1.7808,6025907.0
2009-02-05 02:32:00,1.78076,1.78076,1.78042,1.78043,6264498.0
2009-02-05 02:33:00,1.78033,1.78057,1.78015,1.78057,13073086.0
2009-02-05 02:34:00,1.7807,1.78108,1.78067,1.78108,9314209.0
2009-02-05 02:35:00,1.78112,1.78112,1.78062,1.78062,3073274.0
2009-02-05 02:36:00,1.78043,1.78043,1.77997,1.77997,6632977.0
2009-02-05 02:37:00,1.78011,1.78033,1.77993,1.77993,19409130.0
2009-02-05 02:38:00,1.77991,1.77991,1.77953,1.77961,6016491.0
2009-02-05 02:39:00,1.77941,1.77949,1.77924,1.77924,5900153.0
2009-02-05 02:40:00,1.77919,1.77919,1.77867,1.77867,28409661.0
2009-02-05 02:41:00,1.77864,1.77864,1.77818,1.77818,3139091.0
2009-02-05 02:42:00,1.77819,1.77819,1.77764,1.7779,11451146.0
2009-02-05 02:43:00,1.77785,1.77785,1.77761,1.77761,6809546.0
2009-02-05 02:44:00,1.77742,1.77815,1.77729,1.77812,25247794.0
2009-02-05 02:45:00,1.77829,1.77856,1.77829,1.77856,11129464.0
2009-02-05 02:46:00,1.77855,1.77896,1.77855,1.77894,12079419.0
2009-02-05 02:47:00,1.77907,1.77941,1.77907,1.77941,6022772.0
2009-02-05 02:48:00,1.77944,1.77957,1.77936,1.77939,12129024.0
2009-02-05 02:49:00,1.77952,1.77952,1.77888,1.77896,13573949.0
2009-02-05 02:50:00,1.77888,1.77888,1.77855,1.77875,48215899.0
2009-02-05 02:51:00,1.77866,1.77866,1.77835,1.77835,8337957.0
2009-02-05 02:52:00,1.77802,1.77812,1.77802,1.77802,834867.0
2009-02-05 02:53:00,1.77799,1.77799,1.77663,1.77663,14217021.0
2009-02-05 02:54:00,1.77651,1.77672,1.77631,1.77672,11268820.0
2009-02-05 02:55:00,1.77693,1.77693,1.77642,1.77682,4416254.0
2009-02-05 02:56:00,1.77696,1.77779,1.77696,1.77779,7780469.0
2009-02-05 02:57:00,1.77779,1.77815,1.77779,1.77803,14983811.0
2009-02-05 02:58:00,1.77816,1.77828,1.77801,1.7781,5637490.0
2009-02-05 02:59:00,1.77809,1.77814,1.77798,1.77803,6605075.0
2009-02-05 03:00:00,1.77797,1.77797,1.77773,1.77777,11332986.0
2009-02-05 03:01:00,1.77782,1.77782,1.7767,1.7767,3050551.0
2009-02-05 03:02:00,1.77669,1.77669,1.77627,1.77628,21166234.0
2009-02-05 03:03:00,1.77622,1.77623,1.77579,1.77579,26144136.0
2009-02-05 03:04:00,1.77584,1.7764,1.77576,1.7764,8053016.0
2009-02-05 03:05:00,1.77616,1.77616,1.77568,1.77576,12685982.0
2009-02-05 03:06:00,1.77591,1.77609,1.77591,1.77604,3382035.0
2009-02-05 03:07:00,1.77629,1.77695,1.77614,1.77695,13099654.0
2009-02-05 03:08:00,1.77696,1.77696,1.77653,1.77653,15716804.0
2009-02-05 03:09:00,1.77649,1.7775,1.77649,1.7775,2740111.0
2009-02-05 03:10:00,1.77747,1.77747,1.77707,1.77707,4402938.0
2009-02-05 03:11:00,1.77707,1.77747,1.77707,1.77747,1760714.0
2009-02-05 03:12:00,1.77748,1.77748,1.77726,1.77726,20678293.0
2009-02-05 03:13:00,1.77713,1.7772,1.77691,1.77697,1575805.0
2009-02-05 03:14:00,1.77706,1.77724,1.77706,1.77714,3376880.0
2009-02-05 03:15:00,1.77715,1.77759,1.77715,1.77759,21547298.0
2009-02-05 03:16:00,1.77735,1.77755,1.77716,1.77748,7133306.0
2009-02-05 03:17:00,1.77751,1.77777,1.77751,1.77769,3672309.0
2009-02-05 03:18:00,1.77742,1.77742,1.77687,1.77719,14552292.0
2009-02-05 03:19:00,1.777,1.77708,1.77682,1.77708,2160374.0
2009-02-05 03:20:00,1.77719,1.77757,1.77695,1.77757,1807574.0
2009-02-05 03:21:00,1.77773,1.77783,1.77773,1.77773,11550529.0
2009-02-05 03:22:00,1.77783,1.77792,1.77779,1.77779,5050623.0
2009-02-05 03:23:00,1.77759,1.77775,1.77726,1.77726,2143935.0
2009-02-05 03:24:00,1.77712,1.77724,1.77709,1.77718,4800130.0
2009-02-05 03:25:00,1.77735,1.77755,1.77706,1.77729,9824500.0
2009-02-05 03:26:00,1.77726,1.77731,1.77712,1.77731,3941302.0
2009-02-05 03:27:00,1.77746,1.77769,1.77746,1.77748,11498595.0
2009-02-05 03:28:00,1.77754,1.77763,1.77739,1.77739,2985011.0
2009-02-05 03:29:00,1.7772,1.77736,1.77719,1.77736,1995502.0
2009-02-05 03:30:00,1.7774,1.77768,1.7774,1.77768,11846755.0
2009-02-05 03:31:00,1.77765,1.77765,1.77732,1.77732,6648911.0
2009-02-05 03:32:00,1.7774,1.77749,1.77736,1.77742,57159392.0
2009-02-05 03:33:00,1.77745,1.77768,1.77718,1.77718,7029562.0
2009-02-05 03:34:00,1.77721,1.77738,1.77721,1.77725,3363332.0
2009-02-05 03:35:00,1.77724,1.77724,1.77717,1.77719,51910469.0
2009-02-05 03:36:00,1.77705,1.77717,1.77701,1.77717,8412215.0
2009-02-05 03:37:00,1.77666,1.77721,1.77656,1.77721,38437614.0
2009-02-05 03:38:00,1.77726,1.7773,1.77701,1.77724,7260561.0
2009-02-05 03:39:00,1.77745,1.77778,1.77633,1.77754,1221005.0
2009-02-05 03:40:00,1.77708,1.77736,1.77687,1.77706,8619964.0
2009-02-05 03:41:00,1.77743,1.77749,1.77726,1.77731,3562838.0
2009-02-05 03:42:00,1.77723,1.77732,1.77717,1.77726,4562150.0
2009-02-05 03:43:00,1.77721,1.77721,1.77642,1.77649,48846431.0
2009-02-05 03:44:00,1.77656,1.77684,1.77656,1.77684,2353812.0
2009-02-05 03:45:00,1.77694,1.777,1.77687,1.7769,1923922.0
2009-02-05 03:46:00,1.77686,1.77686,1.77659,1.77659,9262902.0
2009-02-05 03:47:00,1.77683,1.77702,1.77683,1.77699,5807423.0
2009-02-05 03:48:00,1.7771,1.7776,1.7771,1.7776,8483764.0
2009-02-05 03:49:00,1.77764,1.77816,1.77764,1.77816,13839370.0
2009-02-05 03:50:00,1.77809,1.77827,1.77795,1.77827,5012164.0
2009-02-05 03:51:00,1.77832,1.77848,1.77821,1.77836,35685743.0
2009-02-05 03:52:00,1.77855,1.77892,1.77855,1.77892,4439796.0
2009-02-05 03:53:00,1.77907,1.77921,1.77899,1.77899,3110958.0
2009-02-05 03:54:00,1.77902,1.77939,1.77902,1.77939,5051425.0
2009-02-05 03:55:00,1.7792,1.7792,1.77847,1.77847,2965920.0
2009-02-05 03:56:00,1.7783,1.7783,1.7777,1.77794,5659583.0
2009-02-05 03:57:00,1.77806,1.77824,1.77806,1.77823,4957774.0
2009-02-05 03:58:00,1.77835,1.77883,1.77807,1.77883,11856133.0
2009-02-05 03:59:00,1.77898,1.7791,1.77878,1.77881,3550887.0
2009-02-05 04:00:00,1.77875,1.77886,1.77869,1.7787,8989133.0
2009-02-05 04:01:00,1.77874,1.77911,1.77874,1.77906,5143580.0
2009-02-05 04:02:00,1.77904,1.77905,1.77827,1.77827,15677670.0
2009-02-05 04:03:00,1.77879,1.7789,1.77867,1.77886,2233738.0
2009-02-05 04:04:00,1.77894,1.77895,1.77871,1.77871,26210755.0
2009-02-05 04:05:00,1.77863,1.77863,1.77839,1.77839,1392470.0
2009-02-05 04:06:00,1.77828,1.77849,1.77828,1.77846,11936136.0
2009-02-05 04:07:00,1.77851,1.7786,1.77851,1.77859,23947792.0
2009-02-05 04:08:00,1.77865,1.77889,1.77861,1.77889,9004534.0
2009-02-05 04:09:00,1.7788,1.77924,1.7788,1.77924,4057483.0
2009-02-05 04:10:00,1.77928,1.77937,1.77921,1.77923,3801101.0
2009-02-05 04:11:00,1.77921,1.77978,1.77921,1.77978,16830218.0
2009-02-05 04:12:00,1.7797,1.7797,1.77951,1.77951,12927372.0
2009-02-05 04:13:00,1.77973,1.77993,1.77971,1.77971,15830095.0
2009-02-05 04:14:00,1.77963,1.77963,1.77939,1.77946,3437101.0
2009-02-05 04:15:00,1.77949,1.77959,1.77946,1.77959,1845614.0
2009-02-05 04:16:00,1.77962,1.77964,1.77953,1.77953,4970345.0
2009-02-05 04:17:00,1.77945,1.77956,1.77938,1.77938,12582541.0
2009-02-05 04:18:00,1.77914,1.77914,1.77882,1.77882,8408374.0
2009-02-05 04:19:00,1.77861,1.77874,1.77834,1.77834,11048268.0
2009-02-05 04:20:00,1.77839,1.77865,1.77824,1.77865,14186791.0
2009-02-05 04:21:00,1.7788,1.7788,1.77856,1.77856,5471039.0
2009-02-05 04:22:00,1.77834,1.77843,1.77831,1.77831,12071310.0
2009-02-05 04:23:00,1.77838,1.77852,1.77834,1.77834,12639154.0
2009-02-05 04:24:00,1.7784,1.77889,1.7784,1.77889,5786077.0
2009-02-05 04:25:00,1.77891,1.77896,1.77875,1.77882,7615966.0
2009-02-05 04:26:00,1.77871,1.7789,1.77858,1.7789,1948171.0
2009-02-05 04:27:00,1.77902,1.77903,1.7789,1.7789,1585498.0
2009-02-05 04:28:00,1.77883,1.77883,1.77861,1.77861,5844691.0
2009-02-05 04:29:00,1.7786,1.7786,1.77837,1.77856,5639005.0
2009-02-05 04:30:00,1.7787,1.7788,1.7787,1.77872,5979203.0
2009-02-05 04:31:00,1.77865,1.77876,1.77836,1.77865,4702191.0
2009-02-05 04:32:00,1.77844,1.77844,1.77781,1.77781,3893809.0
2009-02-05 04:33:00,1.7776,1.7776,1.77729,1.77731,40801046.0
2009-02-05 04:34:00,1.77729,1.77729,1.77693,1.77702,5717460.0
2009-02-05 04:35:00,1.77688,1.77688,1.77611,1.77611,1546256.0
2009-02-05 04:36:00,1.77652,1.77689,1.7765,1.77666,4687793.0
2009-02-05 04:37:00,1.77675,1.77736,1.77675,1.77736,7277002.0
2009-02-05 04:38:00,1.77732,1.7784,1.77732,1.7784,5440170.0
2009-02-05 04:39:00,1.77851,1.77855,1.7782,1.7782,37630023.0
2009-02-05 04:40:00,1.77809,1.77825,1.77806,1.77825,5705407.0
2009-02-05 04:41:00,1.77817,1.77849,1.77817,1.77849,7576879.0
2009-02-05 04:42:00,1.77849,1.77849,1.77772,1.77772,5950681.0
2009-02-05 04:43:00,1.77771,1.77771,1.77743,1.77743,12337414.0
2009-02-05 04:44:00,1.77738,1.7774,1.77692,1.77692,2449377.0
2009-02-05 04:45:00,1.77686,1.77686,1.77646,1.77646,7112082.0
2009-02-05 04:46:00,1.77639,1.77698,1.77639,1.77698,10605225.0
2009-02-05 04:47:00,1.77703,1.77713,1.77683,1.77683,16431389.0
2009-02-05 04:48:00,1.77694,1.77724,1.77694,1.77724,3524220.0
2009-02-05 04:49:00,1.77726,1.77726,1.77705,1.77711,11179415.0
2009-02-05 04:50:00,1.77709,1.77709,1.77654,1.77702,6076639.0
2009-02-05 04:51:00,1.77698,1.77717,1.77687,1.77717,8169601.0
2009-02-05 04:52:00,1.77719,1.77728,1.77715,1.77715,50624461.0
2009-02-05 04:53:00,1.77705,1.77709,1.77693,1.77693,3413185.0
2009-02-05 04:54:00,1.77675,1.77687,1.77675,1.77677,9316832.0
2009-02-05 04:55:00,1.77688,1.77743,1.77688,1.77743,11049219.0
2009-02-05 04:56:00,1.77753,1.77803,1.77753,1.77803,12267740.0
2009-02-05 04:57:00,1.77803,1.77806,1.77786,1.77786,2418122.0
2009-02-05 04:58:00,1.77808,1.77828,1.77799,1.77799,3570886.0
2009-02-05 04:59:00,1.77788,1.77788,1.77742,1.77742,3090992.0
2009-02-05 05:00:00,1.77757,1.7782,1.77757,1.7782,8272823.0
2009-02-05 05:01:00,1.77807,1.77807,1.77775,1.77775,5437128.0
2009-02-05 05:02:00,1.77778,1.77794,1.77772,1.77794,1319296.0
2009-02-05 05:03:00,1.77787,1.77796,1.77782,1.77782,8597984.0
2009-02-05 05:04:00,1.77787,1.77787,1.77765,1.77765,24182470.0
2009-02-05 05:05:00,1.77757,1.77757,1.77739,1.77753,6241604.0
2009-02-05 05:06:00,1.77772,1.77789,1.77772,1.77773,3251010.0
2009-02-05 05:07:00,1.7778,1.77781,1.77758,1.77781,10943460.0
2009-02-05 05:08:00,1.77787,1.77799,1.77787,1.77793,7524349.0
2009-02-05 05:09:00,1.77788,1.778,1.77788,1.77795,5501915.0
2009-02-05 05:10:00,1.77796,1.77796,1.77772,1.77774,6273143.0
2009-02-05 05:11:00,1.77771,1.77778,1.77769,1.77778,15670666.0
2009-02-05 05:12:00,1.77771,1.77788,1.77771,1.77788,1393852.0
2009-02-05 05:13:00,1.77792,1.77801,1.77785,1.77785,19681400.0
2009-02-05 05:14:00,1.77775,1.77797,1.77762,1.77797,803309.0
2009-02-05 05:15:00,1.77801,1.77805,1.77778,1.77798,15165610.0
2009-02-05 05:16:00,1.77795,1.77802,1.77792,1.77793,3343859.0
2009-02-05 05:17:00,1.77792,1.77792,1.77786,1.77786,9900555.0
2009-02-05 05:18:00,1.77783,1.77783,1.77762,1.77762,5201291.0
2009-02-05 05:19:00,1.77747,1.7776,1.77747,1.77756,12831588.0
2009-02-05 05:20:00,1.77745,1.77761,1.77745,1.77761,809461.0
2009-02-05 05:21:00,1.77764,1.77773,1.77747,1.77773,12548392.0
2009-02-05 05:22:00,1.77785,1.77799,1.77741,1.77792,15594644.0
2009-02-05 05:23:00,1.77802,1.77837,1.77802,1.77811,2299259.0
2009-02-05 05:24:00,1.77809,1.77809,1.77778,1.77788,2675430.0
2009-02-05 05:25:00,1.77798,1.77838,1.77787,1.77838,3463061.0
2009-02-05 05:26:00,1.7785,1.7785,1.77794,1.77794,6835080.0
2009-02-05 05:27:00,1.77802,1.77841,1.77802,1.77841,4474301.0
2009-02-05 05:28:00,1.77836,1.77836,1.77826,1.77826,16195861.0
2009-02-05 05:29:00,1.77809,1.77831,1.77803,1.77831,14958438.0
2009-02-05 05:30:00,1.77838,1.77851,1.77833,1.77851,4527758.0
2009-02-05 05:31:00,1.77847,1.77868,1.77846,1.77868,7003882.0
2009-02-05 05:32:00,1.77869,1.77882,1.77869,1.77882,754727.0
2009-02-05 05:33:00,1.77898,1.7796,1.77898,1.7796,5361570.0
2009-02-05 05:34:00,1.77972,1.78,1.77972,1.77987,5523711.0
2009-02-05 05:35:00,1.7799,1.78018,1.77982,1.78018,11549533.0
2009-02-05 05:36:00,1.78022,1.78074,1.78022,1.78029,17249436.0
2009-02-05 05:37:00,1.7801,1.7801,1.77838,1.77838,3006133.0
2009-02-05 05:38:00,1.77979,1.77979,1.77938,1.77973,8315271.0
2009-02-05 05:39:00,1.77969,1.77969,1.77926,1.77926,8128987.0
2009-02-05 05:40:00,1.77928,1.7794,1.77922,1.7794,3821471.0
2009-02-05 05:41:00,1.77958,1.77986,1.77955,1.77986,880560.0
2009-02-05 05:42:00,1.77999,1.7803,1.77999,1.7803,2068900.0
2009-02-05 05:43:00,1.78025,1.7806,1.78019,1.7806,1394399.0
2009-02-05 05:44:00,1.7809,1.78127,1.7809,1.78092,4167976.0
2009-02-05 05:45:00,1.78086,1.78086,1.78029,1.7805,4211980.0
2009-02-05 05:46:00,1.78049,1.78055,1.78042,1.78042,50658568.0
2009-02-05 05:47:00,1.7804,1.78044,1.78036,1.78038,11053317.0
2009-02-05 05:48:00,1.78056,1.78082,1.78056,1.78082,11996374.0
2009-02-05 05:49:00,1.78086,1.78116,1.77963,1.78116,3671731.0
2009-02-05 05:50:00,1.78144,1.78144,1.78095,1.78098,15194808.0
2009-02-05 05:51:00,1.78086,1.78086,1.78039,1.78043,3302755.0
2009-02-05 05:52:00,1.78041,1.78061,1.78015,1.78061,3476088.0
2009-02-05 05:53:00,1.78071,1.78071,1.7805,1.7805,4680367.0
2009-02-05 05:54:00,1.78024,1.78032,1.77995,1.77995,5631990.0
2009-02-05 05:55:00,1.78001,1.78033,1.78001,1.78033,66338315.0
2009-02-05 05:56:00,1.78034,1.7805,1.78027,1.78036,6378918.0
2009-02-05 05:57:00,1.78033,1.78039,1.78021,1.78021,14213197.0
2009-02-05 05:58:00,1.78014,1.78014,1.77971,1.77971,12764503.0
2009-02-05 05:59:00,1.77965,1.77966,1.77928,1.77928,6984332.0
2009-02-05 06:00:00,1.77917,1.77946,1.77902,1.77946,6512494.0
2009-02-05 06:01:00,1.77962,1.77983,1.77962,1.77971,54762960.0
2009-02-05 06:02:00,1.77967,1.77977,1.77966,1.77966,5578340.0
2009-02-05 06:03:00,1.77961,1.77961,1.77933,1.77933,2342854.0
2009-02-05 06:04:00,1.77907,1.77907,1.77866,1.77866,4916596.0
2009-02-05 06:05:00,1.77849,1.77856,1.77829,1.77838,4905005.0
2009-02-05 06:06:00,1.77846,1.77881,1.77846,1.77881,4355287.0
2009-02-05 06:07:00,1.77885,1.77899,1.7788,1.77899,7744208.0
2009-02-05 06:08:00,1.77901,1.77909,1.77901,1.77902,13689640.0
2009-02-05 06:09:00,1.77898,1.77905,1.77891,1.77891,8136329.0
2009-02-05 06:10:00,1.77884,1.77884,1.77861,1.77861,15546498.0
2009-02-05 06:11:00,1.77852,1.77896,1.77852,1.77896,2769238.0
2009-02-05 06:12:00,1.77901,1.77938,1.77896,1.77918,8919805.0
2009-02-05 06:13:00,1.77929,1.77944,1.77929,1.77935,4321740.0
2009-02-05 06:14:00,1.77937,1.77943,1.77929,1.77943,8623368.0
2009-02-05 06:15:00,1.77945,1.7795,1.77942,1.77942,18973862.0
2009-02-05 06:16:00,1.77916,1.77916,1.77889,1.77901,2488913.0
2009-02-05 06:17:00,1.77906,1.77936,1.77899,1.77936,1866485.0
2009-02-05 06:18:00,1.77927,1.77927,1.77873,1.77877,3016320.0
2009-02-05 06:19:00,1.77877,1.77877,1.77742,1.77742,3011299.0
2009-02-05 06:20:00,1.77758,1.77814,1.77758,1.77814,6158020.0
2009-02-05 06:21:00,1.77829,1.77846,1.77829,1.77845,10486430.0
2009-02-05 06:22:00,1.77847,1.77857,1.77843,1.77856,1266723.0
2009-02-05 06:23:00,1.7785,1.77856,1.7784,1.77856,4819717.0
2009-02-05 06:24:00,1.7786,1.77875,1.7786,1.77875,2264174.0
2009-02-05 06:25:00,1.77886,1.77892,1.77876,1.77876,6529292.0
2009-02-05 06:26:00,1.77883,1.77908,1.77882,1.77908,8663286.0
2009-02-05 06:27:00,1.77906,1.7794,1.77902,1.7794,14148702.0
2009-02-05 06:28:00,1.77943,1.77943,1.77926,1.7794,5228415.0
2009-02-05 06:29:00,1.77943,1.7795,1.77924,1.77945,6605536.0
2009-02-05 06:30:00,1.77959,1.77992,1.77959,1.77992,4947738.0
2009-02-05 06:31:00,1.77996,1.78047,1.77991,1.78047,3120632.0
2009-02-05 06:32:00,1.78037,1.78037,1.77987,1.77987,3205852.0
2009-02-05 06:33:00,1.7799,1.78006,1.7799,1.78006,4962172.0
2009-02-05 06:34:00,1.78004,1.78005,1.77998,1.78005,25224150.0
2009-02-05 06:35:00,1.78016,1.78053,1.78016,1.78053,6948460.0
2009-02-05 06:36:00,1.78058,1.78061,1.7805,1.7805,5086730.0
2009-02-05 06:37:00,1.78036,1.78036,1.77986,1.77986,3016598.0
2009-02-05 06:38:00,1.77992,1.77992,1.77965,1.77968,3583582.0
2009-02-05 06:39:00,1.77956,1.77956,1.77917,1.77917,1777865.0
2009-02-05 06:40:00,1.77893,1.77921,1.77893,1.7792,4650863.0
2009-02-05 06:41:00,1.77893,1.77893,1.77838,1.77851,7823475.0
2009-02-05 06:42:00,1.77825,1.77861,1.77825,1.77856,17806644.0
2009-02-05 06:43:00,1.77846,1.77846,1.77816,1.77816,3175379.0
2009-02-05 06:44:00,1.77805,1.77807,1.77787,1.77807,7323150.0
2009-02-05 06:45:00,1.77819,1.77944,1.77819,1.77944,6212339.0
2009-02-05 06:46:00,1.7795,1.7795,1.77899,1.77899,2886086.0
2009-02-05 06:47:00,1.77893,1.77914,1.7788,1.77896,14600564.0
2009-02-05 06:48:00,1.77892,1.77899,1.77864,1.77899,4362272.0
2009-02-05 06:49:00,1.77891,1.77893,1.77865,1.7789,14646887.0
2009-02-05 06:50:00,1.77885,1.7789,1.77876,1.7789,17566780.0
2009-02-05 06:51:00,1.77901,1.77909,1.77901,1.77907,3731854.0
2009-02-05 06:52:00,1.77909,1.77909,1.77897,1.77897,51847088.0
2009-02-05 06:53:00,1.77896,1.77899,1.77854,1.77899,2581603.0
2009-02-05 06:54:00,1.77902,1.77963,1.77902,1.77963,2057868.0
2009-02-05 06:55:00,1.77979,1.78043,1.77979,1.78043,1307197.0
2009-02-05 06:56:00,1.7806,1.78074,1.78027,1.78027,3562937.0
2009-02-05 06:57:00,1.78009,1.78009,1.77959,1.77959,6166966.0
2009-02-05 06:58:00,1.77977,1.78003,1.77976,1.78003,9983406.0
2009-02-05 06:59:00,1.77994,1.78001,1.77962,1.77962,4504384.0
2009-02-05 07:00:00,1.77951,1.77951,1.77925,1.77934,14307793.0
2009-02-05 07:01:00,1.77934,1.77934,1.77922,1.77927,5223509.0
2009-02-05 07:02:00,1.77924,1.77924,1.77914,1.77914,4764602.0
2009-02-05 07:03:00,1.77953,1.77989,1.77948,1.77989,6029852.0
2009-02-05 07:04:00,1.77958,1.77958,1.77942,1.77946,6392187.0
2009-02-05 07:05:00,1.77941,1.77957,1.77926,1.77957,6565844.0
2009-02-05 07:06:00,1.77971,1.77986,1.7797,1.7798,6363325.0
2009-02-05 07:07:00,1.77988,1.78021,1.77988,1.78021,3362609.0
2009-02-05 07:08:00,1.78013,1.78035,1.78005,1.78016,77842674.0
2009-02-05 07:09:00,1.7802,1.78036,1.7802,1.78036,13564926.0
2009-02-05 07:10:00,1.78042,1.78055,1.78036,1.78047,4252722.0
2009-02-05 07:11:00,1.78046,1.78046,1.77959,1.77959,10140926.0
2009-02-05 07:12:00,1.77946,1.77946,1.77915,1.77915,10679701.0
2009-02-05 07:13:00,1.77926,1.77982,1.77926,1.77982,2862618.0
2009-02-05 07:14:00,1.77981,1.78023,1.77981,1.78023,7770242.0
2009-02-05 07:15:00,1.78021,1.78021,1.78009,1.78015,2790751.0
2009-02-05 07:16:00,1.78011,1.78012,1.78004,1.7801,22081680.0
2009-02-05 07:17:00,1.78023,1.78063,1.78023,1.78063,2417458.0
2009-02-05 07:18:00,1.78069,1.78079,1.78064,1.78076,1718316.0
2009-02-05 07:19:00,1.78065,1.78065,1.78029,1.78042,2734383.0
2009-02-05 07:20:00,1.78037,1.78042,1.78026,1.78036,1174924.0
2009-02-05 07:21:00,1.78051,1.78074,1.78051,1.78074,1615013.0
2009-02-05 07:22:00,1.781,1.78152,1.781,1.78145,48929976.0
2009-02-05 07:23:00,1.78138,1.78154,1.78135,1.78135,1603557.0
2009-02-05 07:24:00,1.78132,1.78141,1.78122,1.78122,48149910.0
2009-02-05 07:25:00,1.78118,1.78125,1.78099,1.78099,4743467.0
2009-02-05 07:26:00,1.78097,1.78116,1.78091,1.78112,12349863.0
2009-02-05 07:27:00,1.78121,1.78121,1.78101,1.78101,3527562.0
2009-02-05 07:28:00,1.78091,1.78091,1.78046,1.78046,7019783.0
2009-02-05 07:29:00,1.78044,1.78113,1.78044,1.78113,2819999.0
2009-02-05 07:30:00,1.78113,1.78118,1.77974,1.78098,38807962.0
2009-02-05 07:31:00,1.78094,1.78094,1.78063,1.78067,4309213.0
2009-02-05 07:32:00,1.78072,1.78097,1.78072,1.78097,38933580.0
2009-02-05 07:33:00,1.78094,1.78094,1.78073,1.78073,4135208.0
2009-02-05 07:34:00,1.78077,1.78087,1.78066,1.78087,4831442.0
2009-02-05 07:35:00,1.7809,1.78115,1.77951,1.78115,1710634.0
2009-02-05 07:36:00,1.78125,1.78125,1.78088,1.78108,5658221.0
2009-02-05 07:37:00,1.78105,1.78112,1.78067,1.78091,587591.0
2009-02-05 07:38:00,1.78083,1.78091,1.78077,1.7809,11026616.0
2009-02-05 07:39:00,1.78098,1.78102,1.78082,1.78102,24435192.0
2009-02-05 07:40:00,1.78098,1.78098,1.78069,1.78086,29420280.0
2009-02-05 07:41:00,1.78082,1.78082,1.78038,1.78038,2732058.0
2009-02-05 07:42:00,1.78037,1.78037,1.77987,1.77997,6771633.0
2009-02-05 07:43:00,1.77993,1.77993,1.77972,1.77978,6980563.0
2009-02-05 07:44:00,1.77956,1.77956,1.77916,1.77916,5174985.0
2009-02-05 07:45:00,1.77889,1.77889,1.77833,1.77868,4243083.0
2009-02-05 07:46:00,1.77852,1.77862,1.77847,1.77856,10839980.0
2009-02-05 07:47:00,1.77858,1.77861,1.77854,1.7786,39731448.0
2009-02-05 07:48:00,1.77855,1.77858,1.77846,1.77858,2012679.0
2009-02-05 07:49:00,1.77858,1.77881,1.77857,1.77867,8113307.0
2009-02-05 07:50:00,1.77874,1.77897,1.77874,1.77897,2622355.0
2009-02-05 07:51:00,1.77912,1.7795,1.77912,1.77947,7756122.0
2009-02-05 07:52:00,1.77939,1.7797,1.77939,1.77967,39780562.0
2009-02-05 07:53:00,1.7799,1.78009,1.77989,1.77989,3670274.0
2009-02-05 07:54:00,1.77996,1.77996,1.77967,1.77967,26689986.0
2009-02-05 07:55:00,1.7796,1.7796,1.77923,1.77923,4505209.0
2009-02-05 07:56:00,1.77911,1.77911,1.77863,1.77874,5317376.0
2009-02-05 07:57:00,1.77881,1.77926,1.77866,1.7791,12384647.0
2009-02-05 07:58:00,1.77904,1.77939,1.77901,1.77939,1981978.0
2009-02-05 07:59:00,1.7795,1.77956,1.7794,1.77956,30288600.0
2009-02-05 08:00:00,1.77968,1.77982,1.77967,1.77967,4350797.0
2009-02-05 08:01:00,1.77953,1.77953,1.77892,1.77892,2313801.0
2009-02-05 08:02:00,1.77885,1.77885,1.77851,1.77851,7979778.0
2009-02-05 08:03:00,1.77826,1.77827,1.77819,1.77827,4834809.0
2009-02-05 08:04:00,1.77824,1.77824,1.77817,1.77817,127683710.0
2009-02-05 08:05:00,1.77831,1.7784,1.77831,1.77833,6155593.0
2009-02-05 08:06:00,1.77831,1.77831,1.77792,1.77792,14983276.0
2009-02-05 08:07:00,1.77784,1.77798,1.77772,1.77772,1854802.0
2009-02-05 08:08:00,1.77781,1.77806,1.77781,1.77806,14807710.0
2009-02-05 08:09:00,1.77804,1.77823,1.77804,1.77812,27014722.0
2009-02-05 08:10:00,1.77815,1.77827,1.77797,1.77827,2643283.0
2009-02-05 08:11:00,1.7784,1.77857,1.7784,1.77851,15959180.0
2009-02-05 08:12:00,1.77859,1.77869,1.77834,1.77834,9270994.0
2009-02-05 08:13:00,1.77827,1.77837,1.77791,1.77791,7446152.0
2009-02-05 08:14:00,1.77772,1.77772,1.77715,1.77763,15677931.0
2009-02-05 08:15:00,1.77779,1.77816,1.77779,1.77796,5840120.0
2009-02-05 08:16:00,1.77789,1.77789,1.77769,1.77769,15869333.0
2009-02-05 08:17:00,1.77785,1.778,1.77785,1.77799,8279473.0
2009-02-05 08:18:00,1.77799,1.77799,1.77778,1.77778,9729732.0
2009-02-05 08:19:00,1.77774,1.77777,1.77746,1.77746,9408766.0
2009-02-05 08:20:00,1.77754,1.77761,1.77739,1.77761,3007587.0
2009-02-05 08:21:00,1.77768,1.77776,1.77767,1.77776,607607.0
2009-02-05 08:22:00,1.77736,1.77777,1.77736,1.77768,7337755.0
2009-02-05 08:23:00,1.77783,1.77786,1.77767,1.7778,8518887.0
2009-02-05 08:24:00,1.77774,1.77774,1.77756,1.77774,13442979.0
2009-02-05 08:25:00,1.77771,1.77775,1.77763,1.77763,8522810.0
2009-02-05 08:26:00,1.77765,1.77765,1.77747,1.7776,7830621.0
2009-02-05 08:27:00,1.77766,1.77786,1.77766,1.77781,17778181.0
2009-02-05 08:28:00,1.77787,1.77796,1.77782,1.77782,8276968.0
2009-02-05 08:29:00,1.77783,1.77783,1.7776,1.7776,16862411.0
2009-02-05 08:30:00,1.77755,1.77761,1.77748,1.77748,19331130.0
2009-02-05 08:31:00,1.77749,1.77787,1.77749,1.77787,3672740.0
2009-02-05 08:32:00,1.77782,1.77807,1.77782,1.77802,1661659.0
2009-02-05 08:33:00,1.77791,1.77791,1.77717,1.77717,34569717.0
2009-02-05 08:34:00,1.77703,1.77703,1.77675,1.7769,5896358.0
2009-02-05 08:35:00,1.77707,1.7776,1.77702,1.7776,2919377.0
2009-02-05 08:36:00,1.77757,1.77757,1.77733,1.77733,2038636.0
2009-02-05 08:37:00,1.77737,1.77751,1.77706,1.77742,2469181.0
2009-02-05 08:38:00,1.77737,1.77737,1.77728,1.77728,2800999.0
2009-02-05 08:39:00,1.77716,1.77722,1.77698,1.77698,4173824.0
2009-02-05 08:40:00,1.77672,1.77674,1.77505,1.77505,6586005.0
2009-02-05 08:41:00,1.77651,1.77651,1.77594,1.77594,8106777.0
2009-02-05 08:42:00,1.7758,1.7758,1.77541,1.77545,1988396.0
2009-02-05 08:43:00,1.77561,1.77608,1.77561,1.776,88347131.0
2009-02-05 08:44:00,1.77605,1.7763,1.77604,1.7763,5810941.0
2009-02-05 08:45:00,1.77636,1.77671,1.77636,1.77671,6796646.0
2009-02-05 08:46:00,1.7769,1.77737,1.7769,1.77737,31131060.0
2009-02-05 08:47:00,1.7774,1.77744,1.77731,1.77736,4567407.0
2009-02-05 08:48:00,1.77738,1.77738,1.77727,1.77732,5142196.0
2009-02-05 08:49:00,1.77751,1.77804,1.77751,1.77786,7434935.0
2009-02-05 08:50:00,1.77783,1.77873,1.77783,1.77873,7009428.0
2009-02-05 08:51:00,1.77883,1.77915,1.77883,1.77915,3732042.0
2009-02-05 08:52:00,1.77921,1.77945,1.7791,1.77945,3724755.0
2009-02-05 08:53:00,1.7795,1.78004,1.77949,1.78002,8670017.0
2009-02-05 08:54:00,1.77998,1.77998,1.77949,1.77988,12235260.0
2009-02-05 08:55:00,1.77997,1.77997,1.77942,1.77942,1265030.0
2009-02-05 08:56:00,1.77939,1.77945,1.77928,1.77945,22364178.0
2009-02-05 08:57:00,1.77957,1.77969,1.77954,1.77954,1609773.0
2009-02-05 08:58:00,1.77954,1.77973,1.77942,1.77973,7661198.0
2009-02-05 08:59:00,1.77971,1.77978,1.77954,1.77954,4724983.0
2009-02-05 09:00:00,1.7795,1.7795,1.77917,1.77917,6358089.0
2009-02-05 09:01:00,1.77902,1.77904,1.77843,1.77882,180006750.0
2009-02-05 09:02:00,1.77883,1.77883,1.77823,1.77823,6035744.0
2009-02-05 09:03:00,1.77812,1.77835,1.7775,1.7775,22614690.0
2009-02-05 09:04:00,1.77741,1.77745,1.77707,1.77713,1374006.0
2009-02-05 09:05:00,1.7772,1.77758,1.7772,1.77758,3519216.0
2009-02-05 09:06:00,1.77757,1.77794,1.77755,1.77765,1288307.0
2009-02-05 09:07:00,1.77759,1.77759,1.77712,1.77712,6354079.0
2009-02-05 09:08:00,1.77716,1.7774,1.77701,1.77701,7850744.0
2009-02-05 09:09:00,1.77692,1.77692,1.77602,1.77617,4092099.0
2009-02-05 09:10:00,1.77626,1.77649,1.77626,1.77649,1735430.0
2009-02-05 09:11:00,1.77656,1.77656,1.77578,1.77597,17876909.0
2009-02-05 09:12:00,1.77596,1.7761,1.77568,1.7761,49412801.0
2009-02-05 09:13:00,1.77621,1.77623,1.77587,1.77587,14020239.0
2009-02-05 09:14:00,1.77596,1.77655,1.77596,1.77655,3789514.0
2009-02-05 09:15:00,1.77651,1.77753,1.77651,1.77711,94092298.0
2009-02-05 09:16:00,1.77708,1.77708,1.77691,1.77691,20887077.0
2009-02-05 09:17:00,1.77688,1.77696,1.77648,1.77696,3022132.0
2009-02-05 09:18:00,1.7772,1.77762,1.7772,1.77762,4112760.0
2009-02-05 09:19:00,1.77783,1.77796,1.77772,1.77782,14771314.0
2009-02-05 09:20:00,1.77781,1.77781,1.77734,1.77734,14579563.0
2009-02-05 09:21:00,1.77732,1.77732,1.77634,1.77634,15905039.0
2009-02-05 09:22:00,1.77645,1.77677,1.77645,1.77677,16883724.0
2009-02-05 09:23:00,1.77681,1.77707,1.77681,1.77707,3303676.0
2009-02-05 09:24:00,1.77705,1.77763,1.77681,1.77681,185650758.0
2009-02-05 09:25:00,1.77684,1.77735,1.77684,1.77735,4664871.0
2009-02-05 09:26:00,1.77751,1.77814,1.77751,1.77758,28812560.0
2009-02-05 09:27:00,1.77761,1.77873,1.77761,1.77873,24664400.0
2009-02-05 09:28:00,1.77852,1.77852,1.77828,1.7783,1401166.0
2009-02-05 09:29:00,1.77819,1.77849,1.77796,1.77796,1720724.0
2009-02-05 09:30:00,1.778,1.778,1.77767,1.77767,3163546.0
2009-02-05 09:31:00,1.77749,1.77758,1.77718,1.77758,2371087.0
2009-02-05 09:32:00,1.7774,1.77741,1.77717,1.7773,12252289.0
2009-02-05 09:33:00,1.77732,1.77757,1.77732,1.77741,2919275.0
2009-02-05 09:34:00,1.77743,1.77747,1.77741,1.77746,6054299.0
2009-02-05 09:35:00,1.77736,1.77791,1.77714,1.77791,2561475.0
2009-02-05 09:36:00,1.77805,1.7784,1.77795,1.7784,6601974.0
2009-02-05 09:37:00,1.77821,1.77821,1.77698,1.77698,21199875.0
2009-02-05 09:38:00,1.77677,1.77702,1.77653,1.77653,16582402.0
2009-02-05 09:39:00,1.77652,1.77652,1.77589,1.77589,2952217.0
2009-02-05 09:40:00,1.77597,1.77627,1.77597,1.77627,6337787.0
2009-02-05 09:41:00,1.77628,1.77628,1.77549,1.77565,10633498.0
2009-02-05 09:42:00,1.77549,1.77549,1.77512,1.77547,7952025.0
2009-02-05 09:43:00,1.77548,1.77604,1.77548,1.776,2502167.0
2009-02-05 09:44:00,1.77609,1.77792,1.77609,1.77792,40170796.0
2009-02-05 09:45:00,1.7778,1.7778,1.77751,1.77752,3514786.0
2009-02-05 09:46:00,1.77746,1.77749,1.77723,1.77749,16276193.0
2009-02-05 09:47:00,1.77761,1.77805,1.77761,1.77805,8307225.0
2009-02-05 09:48:00,1.77817,1.77844,1.77778,1.77778,27027513.0
2009-02-05 09:49:00,1.77762,1.77762,1.7771,1.77722,10247599.0
2009-02-05 09:50:00,1.77718,1.7773,1.77686,1.77686,6402139.0
2009-02-05 09:51:00,1.7769,1.77736,1.77684,1.77736,12788726.0
2009-02-05 09:52:00,1.77743,1.77778,1.77743,1.77778,1053084.0
2009-02-05 09:53:00,1.77777,1.77985,1.77777,1.77965,9673150.0
2009-02-05 09:54:00,1.77967,1.77967,1.77934,1.77934,2942346.0
2009-02-05 09:55:00,1.77919,1.77946,1.77904,1.77942,5722977.0
2009-02-05 09:56:00,1.77926,1.77926,1.77898,1.77898,7461380.0
2009-02-05 09:57:00,1.77888,1.77892,1.77801,1.77801,3123027.0
2009-02-05 09:58:00,1.77826,1.77934,1.77826,1.77934,23335829.0
2009-02-05 09:59:00,1.77932,1.7796,1.77932,1.7796,15696752.0
2009-02-05 10:00:00,1.77967,1.78071,1.77967,1.78071,40586280.0
2009-02-05 10:01:00,1.78064,1.78064,1.78028,1.78039,2320705.0
2009-02-05 10:02:00,1.78048,1.78093,1.78048,1.78093,1899872.0
2009-02-05 10:03:00,1.78091,1.78128,1.78091,1.78128,6610150.0
2009-02-05 10:04:00,1.78114,1.78114,1.78059,1.78059,4747725.0
2009-02-05 10:05:00,1.78042,1.78042,1.78023,1.78039,28508112.0
2009-02-05 10:06:00,1.78047,1.78078,1.78045,1.78078,3783426.0
2009-02-05 10:07:00,1.78086,1.78086,1.78046,1.78046,5196192.0
2009-02-05 10:08:00,1.78037,1.7804,1.78016,1.78016,14233759.0
2009-02-05 10:09:00,1.78009,1.78009,1.77905,1.77934,44122674.0
2009-02-05 10:10:00,1.77959,1.78028,1.77959,1.78028,6339764.0
2009-02-05 10:11:00,1.78032,1.78047,1.77989,1.77989,7549316.0
2009-02-05 10:12:00,1.77964,1.77964,1.77936,1.77949,3938138.0
2009-02-05 10:13:00,1.77955,1.78018,1.77955,1.78018,8306791.0
2009-02-05 10:14:00,1.78031,1.7805,1.78001,1.7805,326028917.0
2009-02-05 10:15:00,1.78065,1.78084,1.78038,1.78066,2930578.0
2009-02-05 10:16:00,1.7807,1.7807,1.77994,1.78019,19428955.0
2009-02-05 10:17:00,1.78014,1.78014,1.77944,1.77944,3082251.0
2009-02-05 10:18:00,1.77916,1.77916,1.77856,1.77881,110022225.0
2009-02-05 10:19:00,1.77883,1.77998,1.77883,1.77964,35278941.0
2009-02-05 10:20:00,1.77971,1.7803,1.77971,1.7803,3036884.0
2009-02-05 10:21:00,1.7805,1.78108,1.7805,1.78097,14451321.0
2009-02-05 10:22:00,1.78111,1.78136,1.78101,1.78136,942271.0
2009-02-05 10:23:00,1.7814,1.7814,1.78105,1.78116,8368637.0
2009-02-05 10:24:00,1.7812,1.7812,1.78084,1.78084,3299665.0
2009-02-05 10:25:00,1.78062,1.78073,1.78022,1.78022,3136826.0
2009-02-05 10:26:00,1.78009,1.78009,1.77875,1.77934,10056348.0
2009-02-05 10:27:00,1.77934,1.77934,1.77888,1.77888,6647614.0
2009-02-05 10:28:00,1.77892,1.77906,1.7788,1.77906,4882588.0
2009-02-05 10:29:00,1.77913,1.77948,1.77913,1.77948,3247029.0
2009-02-05 10:30:00,1.77942,1.77991,1.77927,1.77991,4954668.0
2009-02-05 10:31:00,1.7799,1.78069,1.7799,1.78069,62337456.0
2009-02-05 10:32:00,1.7805,1.7806,1.78023,1.7805,40065121.0
2009-02-05 10:33:00,1.78031,1.78031,1.77957,1.77957,12679392.0
2009-02-05 10:34:00,1.77956,1.77956,1.77931,1.77931,6312914.0
2009-02-05 10:35:00,1.77915,1.77915,1.7786,1.77875,4898880.0
2009-02-05 10:36:00,1.77857,1.77857,1.77796,1.77796,7273155.0
2009-02-05 10:37:00,1.77828,1.77828,1.77807,1.77824,2217761.0
2009-02-05 10:38:00,1.77819,1.77819,1.77782,1.77782,5384183.0
2009-02-05 10:39:00,1.77765,1.77774,1.7774,1.7774,3916927.0
2009-02-05 10:40:00,1.77765,1.77794,1.77763,1.77775,20118774.0
2009-02-05 10:41:00,1.77789,1.77829,1.77789,1.77808,5005618.0
2009-02-05 10:42:00,1.77824,1.77831,1.77822,1.77822,35191980.0
2009-02-05 10:43:00,1.77824,1.77916,1.77824,1.77916,3711011.0
2009-02-05 10:44:00,1.7791,1.7791,1.7787,1.77873,6408500.0
2009-02-05 10:45:00,1.77862,1.77863,1.77844,1.77856,7544316.0
2009-02-05 10:46:00,1.77859,1.77878,1.77859,1.77875,14453196.0
2009-02-05 10:47:00,1.77883,1.77908,1.77883,1.77905,4280481.0
2009-02-05 10:48:00,1.77913,1.77937,1.77913,1.77937,1177358.0
2009-02-05 10:49:00,1.77943,1.77995,1.77943,1.77975,28856327.0
2009-02-05 10:50:00,1.77961,1.77961,1.77886,1.77908,1639505.0
2009-02-05 10:51:00,1.7789,1.77891,1.77837,1.77839,1494179.0
2009-02-05 10:52:00,1.77832,1.77832,1.77717,1.77717,19422262.0
2009-02-05 10:53:00,1.77704,1.77704,1.77681,1.77691,415671.0
2009-02-05 10:54:00,1.77686,1.777,1.77671,1.77671,17818509.0
2009-02-05 10:55:00,1.77651,1.7767,1.7765,1.7767,1926260.0
2009-02-05 10:56:00,1.77677,1.77732,1.7767,1.77732,4976840.0
2009-02-05 10:57:00,1.77745,1.77771,1.77745,1.77771,10526817.0
2009-02-05 10:58:00,1.77787,1.77908,1.77787,1.77866,34604385.0
2009-02-05 10:59:00,1.77871,1.77956,1.77871,1.77956,6066606.0
2009-02-05 11:00:00,1.77959,1.78086,1.77959,1.78086,31896544.0
2009-02-05 11:01:00,1.78088,1.78108,1.78078,1.78108,20129133.0
2009-02-05 11:02:00,1.7812,1.78156,1.78116,1.78143,6645909.0
2009-02-05 11:03:00,1.78154,1.78179,1.78154,1.78173,3223416.0
2009-02-05 11:04:00,1.78208,1.78271,1.78208,1.78261,30842071.0
2009-02-05 11:05:00,1.78234,1.78234,1.78193,1.78193,2942485.0
2009-02-05 11:06:00,1.78176,1.7818,1.7812,1.7812,8620405.0
2009-02-05 11:07:00,1.78093,1.78102,1.78044,1.78051,5374645.0
2009-02-05 11:08:00,1.78047,1.78047,1.77924,1.77924,19322199.0
2009-02-05 11:09:00,1.77925,1.77925,1.77878,1.779,4684624.0
2009-02-05 11:10:00,1.77881,1.77881,1.7785,1.77868,8259450.0
2009-02-05 11:11:00,1.77892,1.7796,1.77892,1.7796,7334096.0
2009-02-05 11:12:00,1.77966,1.77966,1.77925,1.77925,3104373.0
2009-02-05 11:13:00,1.7791,1.7791,1.77838,1.77838,12099556.0
2009-02-05 11:14:00,1.7783,1.7783,1.77618,1.77626,17219538.0
2009-02-05 11:15:00,1.77623,1.77623,1.77566,1.77589,68472486.0
2009-02-05 11:16:00,1.77587,1.77593,1.77581,1.77593,4477971.0
2009-02-05 11:17:00,1.77599,1.77599,1.77467,1.77467,4246681.0
2009-02-05 11:18:00,1.77443,1.77443,1.77404,1.77404,6538837.0
2009-02-05 11:19:00,1.77412,1.77452,1.77412,1.77451,8173924.0
2009-02-05 11:20:00,1.77459,1.77486,1.77459,1.77486,4260234.0
2009-02-05 11:21:00,1.77479,1.77565,1.77479,1.77565,940464.0
2009-02-05 11:22:00,1.7755,1.7755,1.77486,1.77487,3745550.0
2009-02-05 11:23:00,1.77468,1.77468,1.77416,1.77416,12515403.0
2009-02-05 11:24:00,1.77419,1.77419,1.77337,1.77337,132196357.0
2009-02-05 11:25:00,1.77308,1.77308,1.77184,1.77184,1125946.0
2009-02-05 11:26:00,1.77187,1.77223,1.77186,1.77206,3975744.0
2009-02-05 11:27:00,1.77209,1.77265,1.77209,1.7722,3152744.0
2009-02-05 11:28:00,1.77195,1.77195,1.77133,1.77133,6696624.0
2009-02-05 11:29:00,1.77116,1.77201,1.77116,1.77201,4040493.0
2009-02-05 11:30:00,1.77205,1.77238,1.77205,1.77238,2136904.0
2009-02-05 11:31:00,1.77241,1.77269,1.77241,1.77269,5026565.0
2009-02-05 11:32:00,1.77277,1.77317,1.77277,1.77283,20968817.0
2009-02-05 11:33:00,1.773,1.773,1.77261,1.77261,3346581.0
2009-02-05 11:34:00,1.77259,1.77289,1.77256,1.77256,8168940.0
2009-02-05 11:35:00,1.77239,1.77292,1.77227,1.77292,4981078.0
2009-02-05 11:36:00,1.7731,1.77333,1.77306,1.77333,7933952.0
2009-02-05 11:37:00,1.77341,1.77358,1.77341,1.77346,3270626.0
2009-02-05 11:38:00,1.77364,1.77391,1.77362,1.77391,21336899.0
2009-02-05 11:39:00,1.77395,1.77425,1.77395,1.77417,1367998.0
2009-02-05 11:40:00,1.7743,1.77476,1.7743,1.77476,3586905.0
2009-02-05 11:41:00,1.77475,1.7752,1.77475,1.7752,7098473.0
2009-02-05 11:42:00,1.77514,1.77545,1.77514,1.77545,3866463.0
2009-02-05 11:43:00,1.77552,1.7761,1.77552,1.7761,13398795.0
2009-02-05 11:44:00,1.77584,1.77584,1.77545,1.77545,7467587.0
2009-02-05 11:45:00,1.7754,1.7754,1.77516,1.77517,10842682.0
2009-02-05 11:46:00,1.7751,1.7751,1.7748,1.7748,6758922.0
2009-02-05 11:47:00,1.77477,1.77477,1.77436,1.77441,10979861.0
2009-02-05 11:48:00,1.77447,1.77447,1.77423,1.7743,2145798.0
2009-02-05 11:49:00,1.77427,1.77435,1.77426,1.77428,3792525.0
2009-02-05 11:50:00,1.77423,1.77453,1.77415,1.77453,3635389.0
2009-02-05 11:51:00,1.77457,1.77482,1.77457,1.77482,9377836.0
2009-02-05 11:52:00,1.77486,1.7752,1.77475,1.7752,8589182.0
2009-02-05 11:53:00,1.77527,1.77564,1.77527,1.77564,1534426.0
2009-02-05 11:54:00,1.77568,1.77715,1.77568,1.77715,17221285.0
2009-02-05 11:55:00,1.77723,1.77769,1.77723,1.77769,3614018.0
2009-02-05 11:56:00,1.77766,1.77768,1.77762,1.77762,99980888.0
2009-02-05 11:57:00,1.77763,1.77767,1.77758,1.77764,51056995.0
2009-02-05 11:58:00,1.77757,1.77761,1.77723,1.77723,2582345.0
2009-02-05 11:59:00,1.77734,1.77736,1.77722,1.77728,2121751.0
2009-02-05 12:00:00,1.77732,1.77732,1.77691,1.77691,6525152.0
2009-02-05 12:01:00,1.77684,1.77694,1.77668,1.77694,10948287.0
2009-02-05 12:02:00,1.77708,1.77769,1.77708,1.77749,6882264.0
2009-02-05 12:03:00,1.77748,1.77748,1.77693,1.77722,10030653.0
2009-02-05 12:04:00,1.77727,1.7776,1.77727,1.77749,1434746.0
2009-02-05 12:05:00,1.77771,1.77829,1.7776,1.77829,1772652.0
2009-02-05 12:06:00,1.77852,1.77856,1.77845,1.77856,12780684.0
2009-02-05 12:07:00,1.77842,1.77842,1.77812,1.77812,11533530.0
2009-02-05 12:08:00,1.77804,1.77817,1.77801,1.77817,9307061.0
2009-02-05 12:09:00,1.77825,1.77834,1.77808,1.77821,15016726.0
2009-02-05 12:10:00,1.77821,1.77849,1.77821,1.77849,27894678.0
2009-02-05 12:11:00,1.77869,1.77949,1.77869,1.77949,7708609.0
2009-02-05 12:12:00,1.77942,1.77942,1.77903,1.77903,40757652.0
2009-02-05 12:13:00,1.77895,1.7796,1.77895,1.77959,11384906.0
2009-02-05 12:14:00,1.77976,1.7801,1.77976,1.7801,3289270.0
2009-02-05 12:15:00,1.78037,1.78071,1.78037,1.78071,14400746.0
2009-02-05 12:16:00,1.78076,1.781,1.78076,1.781,2440136.0
2009-02-05 12:17:00,1.78103,1.78128,1.78103,1.78126,11617112.0
2009-02-05 12:18:00,1.78136,1.78164,1.78136,1.78164,2437082.0
2009-02-05 12:19:00,1.78168,1.78191,1.78168,1.78191,4062506.0
2009-02-05 12:20:00,1.78196,1.78223,1.78185,1.78223,2664811.0
2009-02-05 12:21:00,1.78233,1.78267,1.78223,1.78267,6264508.0
2009-02-05 12:22:00,1.78269,1.78375,1.78269,1.78347,22281948.0
2009-02-05 12:23:00,1.78342,1.78342,1.78178,1.7828,12326732.0
2009-02-05 12:24:00,1.78268,1.78271,1.7825,1.78257,4199888.0
2009-02-05 12:25:00,1.78261,1.78288,1.78261,1.78288,4614418.0
2009-02-05 12:26:00,1.78282,1.78353,1.78282,1.78319,7553776.0
2009-02-05 12:27:00,1.78294,1.78294,1.78263,1.78268,1065953.0
2009-02-05 12:28:00,1.78118,1.78257,1.78118,1.78235,8669854.0
2009-02-05 12:29:00,1.78226,1.78226,1.78135,1.78135,4739020.0
2009-02-05 12:30:00,1.78116,1.78116,1.78044,1.78044,10357182.0
2009-02-05 12:31:00,1.78015,1.78024,1.78011,1.78019,7177947.0
2009-02-05 12:32:00,1.78038,1.78102,1.78038,1.7809,12462648.0
2009-02-05 12:33:00,1.78103,1.78174,1.78094,1.78174,4970963.0
2009-02-05 12:34:00,1.78174,1.78197,1.78173,1.78197,12363063.0
2009-02-05 12:35:00,1.78184,1.78236,1.78184,1.78196,11497224.0
2009-02-05 12:36:00,1.78227,1.78267,1.78227,1.78267,9637537.0
2009-02-05 12:37:00,1.78293,1.78309,1.78271,1.78271,32128070.0
2009-02-05 12:38:00,1.78243,1.78249,1.78209,1.78231,10917109.0
2009-02-05 12:39:00,1.78211,1.78211,1.78181,1.78181,11362291.0
2009-02-05 12:40:00,1.78177,1.78177,1.78148,1.78148,10866032.0
2009-02-05 12:41:00,1.78142,1.78142,1.78097,1.78104,1009915.0
2009-02-05 12:42:00,1.78105,1.78122,1.78086,1.78086,3152267.0
2009-02-05 12:43:00,1.78091,1.78136,1.78091,1.78136,919189.0
2009-02-05 12:44:00,1.7814,1.78162,1.7814,1.78156,3069059.0
2009-02-05 12:45:00,1.7817,1.78198,1.7817,1.78193,9532317.0
2009-02-05 12:46:00,1.78198,1.78225,1.78198,1.78225,18036363.0
2009-02-05 12:47:00,1.78217,1.78261,1.78217,1.78261,10792964.0
2009-02-05 12:48:00,1.78268,1.78308,1.78268,1.78308,8828094.0
2009-02-05 12:49:00,1.78312,1.78358,1.78312,1.78358,4366940.0
2009-02-05 12:50:00,1.78356,1.78463,1.78356,1.78463,29643880.0
2009-02-05 12:51:00,1.78474,1.78498,1.78474,1.78481,11760074.0
2009-02-05 12:52:00,1.78482,1.78482,1.78456,1.78456,1625917.0
2009-02-05 12:53:00,1.78454,1.78455,1.78412,1.78439,3292279.0
2009-02-05 12:54:00,1.78458,1.78471,1.7842,1.7842,3851663.0
2009-02-05 12:55:00,1.78396,1.78396,1.78348,1.78352,3706409.0
2009-02-05 12:56:00,1.7836,1.78528,1.7836,1.78513,9039600.0
2009-02-05 12:57:00,1.78522,1.78522,1.78476,1.78476,8931323.0
2009-02-05 12:58:00,1.78459,1.78493,1.78393,1.78393,18019804.0
2009-02-05 12:59:00,1.78388,1.78388,1.78352,1.78356,6190027.0
2009-02-05 13:00:00,1.78352,1.78352,1.78295,1.78295,6174348.0
2009-02-05 13:01:00,1.78304,1.78355,1.78304,1.78355,3665197.0
2009-02-05 13:02:00,1.78344,1.78344,1.78286,1.78287,1281727.0
2009-02-05 13:03:00,1.78263,1.78275,1.78245,1.78245,4495869.0
2009-02-05 13:04:00,1.78224,1.78224,1.7819,1.7819,6571216.0
2009-02-05 13:05:00,1.78219,1.78276,1.78219,1.78276,10052731.0
2009-02-05 13:06:00,1.78289,1.78294,1.78258,1.78258,4565625.0
2009-02-05 13:07:00,1.78279,1.78302,1.78279,1.78302,1790093.0
2009-02-05 13:08:00,1.78265,1.78333,1.78265,1.78292,23762840.0
2009-02-05 13:09:00,1.78298,1.78302,1.78286,1.78286,4417519.0
2009-02-05 13:10:00,1.78282,1.78282,1.78245,1.78245,9552924.0
2009-02-05 13:11:00,1.78219,1.78219,1.78142,1.78142,72186033.0
2009-02-05 13:12:00,1.78136,1.78136,1.78109,1.78109,24319515.0
2009-02-05 13:13:00,1.78103,1.78104,1.78052,1.78066,15481616.0
2009-02-05 13:14:00,1.78091,1.78129,1.78091,1.78128,3084711.0
2009-02-05 13:15:00,1.78136,1.78225,1.78136,1.78225,3361295.0
2009-02-05 13:16:00,1.78234,1.78234,1.78199,1.78207,5862941.0
2009-02-05 13:17:00,1.78201,1.78201,1.78169,1.78178,3389574.0
2009-02-05 13:18:00,1.78171,1.78171,1.78124,1.7813,44648279.0
2009-02-05 13:19:00,1.78139,1.782,1.78139,1.782,4741777.0
2009-02-05 13:20:00,1.78216,1.78223,1.78216,1.78216,27949140.0
2009-02-05 13:21:00,1.78214,1.7822,1.78211,1.78213,11370376.0
2009-02-05 13:22:00,1.78216,1.78255,1.78216,1.78255,9785250.0
2009-02-05 13:23:00,1.78258,1.78293,1.78258,1.78262,7479084.0
2009-02-05 13:24:00,1.7832,1.78362,1.7832,1.78346,4436565.0
2009-02-05 13:25:00,1.78341,1.78344,1.7832,1.78344,2000141.0
2009-02-05 13:26:00,1.78351,1.78442,1.78351,1.78442,25760664.0
2009-02-05 13:27:00,1.78448,1.78448,1.78414,1.78428,5217156.0
2009-02-05 13:28:00,1.78399,1.784,1.78339,1.78339,505567.0
2009-02-05 13:29:00,1.78354,1.78475,1.78354,1.78475,756436.0
2009-02-05 13:30:00,1.78479,1.78518,1.78479,1.78513,3018745.0
2009-02-05 13:31:00,1.78508,1.78551,1.78495,1.78551,6904033.0
2009-02-05 13:32:00,1.78555,1.78555,1.78516,1.78516,10214290.0
2009-02-05 13:33:00,1.78521,1.7856,1.78521,1.78552,9244249.0
2009-02-05 13:34:00,1.78543,1.78578,1.78536,1.78576,8801105.0
2009-02-05 13:35:00,1.7857,1.7857,1.78532,1.78532,8256973.0
2009-02-05 13:36:00,1.78514,1.78527,1.78503,1.78503,8021812.0
2009-02-05 13:37:00,1.78496,1.78496,1.7847,1.7847,3357961.0
2009-02-05 13:38:00,1.78469,1.78469,1.78424,1.78435,5996950.0
2009-02-05 13:39:00,1.78426,1.78427,1.78374,1.78374,4839660.0
2009-02-05 13:40:00,1.7837,1.7837,1.7834,1.7834,6966765.0
2009-02-05 13:41:00,1.78319,1.78379,1.78319,1.78379,11304353.0
2009-02-05 13:42:00,1.78358,1.78358,1.78305,1.78305,14112095.0
2009-02-05 13:43:00,1.78303,1.78303,1.78231,1.78281,6423327.0
2009-02-05 13:44:00,1.78292,1.78292,1.78255,1.78255,4443084.0
2009-02-05 13:45:00,1.78251,1.78251,1.78218,1.78218,6545279.0
2009-02-05 13:46:00,1.78221,1.78221,1.78114,1.78114,43367632.0
2009-02-05 13:47:00,1.78096,1.78116,1.78096,1.78116,8031323.0
2009-02-05 13:48:00,1.78119,1.78133,1.7811,1.78133,5741038.0
2009-02-05 13:49:00,1.78121,1.78121,1.78045,1.78075,3980956.0
2009-02-05 13:50:00,1.78071,1.78071,1.78041,1.78041,4683528.0
2009-02-05 13:51:00,1.78038,1.78038,1.78008,1.78021,16536331.0
2009-02-05 13:52:00,1.78028,1.78041,1.78019,1.78029,13665502.0
2009-02-05 13:53:00,1.78039,1.78065,1.77882,1.78063,4383781.0
2009-02-05 13:54:00,1.78067,1.78067,1.77966,1.77966,1702603.0
2009-02-05 13:55:00,1.77946,1.77946,1.77876,1.77876,31072250.0
2009-02-05 13:56:00,1.77875,1.77954,1.77875,1.77954,12884808.0
2009-02-05 13:57:00,1.77962,1.78032,1.77962,1.78015,20670390.0
2009-02-05 13:58:00,1.78019,1.78058,1.78018,1.78058,10419158.0
2009-02-05 13:59:00,1.78084,1.78171,1.78084,1.78171,35583504.0
2009-02-05 14:00:00,1.78148,1.78205,1.78148,1.78187,13269530.0
2009-02-05 14:01:00,1.78183,1.78218,1.7816,1.78218,7526207.0
2009-02-05 14:02:00,1.78237,1.78455,1.78237,1.78455,34059205.0
2009-02-05 14:03:00,1.78454,1.78483,1.78454,1.78482,22828603.0
2009-02-05 14:04:00,1.78488,1.78519,1.78488,1.78519,1538266.0
2009-02-05 14:05:00,1.78521,1.7854,1.78521,1.78537,3099626.0
2009-02-05 14:06:00,1.78546,1.78575,1.78546,1.78575,3720479.0
2009-02-05 14:07:00,1.78577,1.78599,1.78577,1.78599,7856761.0
2009-02-05 14:08:00,1.78603,1.7863,1.78603,1.7863,3368233.0
2009-02-05 14:09:00,1.78633,1.78654,1.78633,1.78654,1532661.0
2009-02-05 14:10:00,1.78666,1.7878,1.78666,1.7878,8121660.0
2009-02-05 14:11:00,1.78781,1.78818,1.78781,1.78807,7042757.0
2009-02-05 14:12:00,1.78824,1.78847,1.78823,1.78845,1365391.0
2009-02-05 14:13:00,1.78855,1.78888,1.78855,1.78888,3045240.0
2009-02-05 14:14:00,1.78888,1.78912,1.78888,1.78912,8484145.0
2009-02-05 14:15:00,1.78915,1.7895,1.78915,1.7895,6770977.0
2009-02-05 14:16:00,1.78956,1.78991,1.78956,1.78991,12377315.0
2009-02-05 14:17:00,1.78992,1.79025,1.7899,1.79025,2429029.0
2009-02-05 14:18:00,1.79031,1.79181,1.79031,1.79181,115329696.0
2009-02-05 14:19:00,1.79182,1.79212,1.79182,1.79211,69630317.0
2009-02-05 14:20:00,1.79223,1.79371,1.79223,1.79371,5115598.0
2009-02-05 14:21:00,1.79372,1.79396,1.79362,1.79395,14168792.0
2009-02-05 14:22:00,1.79406,1.79448,1.79406,1.79448,3616314.0
2009-02-05 14:23:00,1.79441,1.79473,1.79441,1.79471,5521533.0
2009-02-05 14:24:00,1.79481,1.79515,1.79459,1.79492,5524838.0
2009-02-05 14:25:00,1.79486,1.79489,1.79459,1.79459,11778972.0
2009-02-05 14:26:00,1.7948,1.79533,1.7948,1.7951,11982117.0
2009-02-05 14:27:00,1.79481,1.79481,1.79446,1.7947,1122999.0
2009-02-05 14:28:00,1.79463,1.79477,1.79435,1.7946,12693503.0
2009-02-05 14:29:00,1.79461,1.7948,1.79441,1.79441,3099276.0
2009-02-05 14:30:00,1.79441,1.79471,1.79438,1.79471,2598239.0
2009-02-05 14:31:00,1.79478,1.79496,1.79477,1.79496,4512667.0
2009-02-05 14:32:00,1.79504,1.7963,1.79504,1.79576,51947064.0
2009-02-05 14:33:00,1.79576,1.79663,1.79576,1.79663,8875899.0
2009-02-05 14:34:00,1.79666,1.79807,1.79666,1.79807,14050048.0
2009-02-05 14:35:00,1.79803,1.79803,1.79748,1.79758,1892058.0
2009-02-05 14:36:00,1.79757,1.79757,1.79726,1.79726,11341640.0
2009-02-05 14:37:00,1.79722,1.79723,1.79684,1.79691,5394753.0
2009-02-05 14:38:00,1.79682,1.79682,1.79658,1.79659,8926865.0
2009-02-05 14:39:00,1.79655,1.79747,1.79655,1.79747,18281296.0
2009-02-05 14:40:00,1.79766,1.79809,1.79766,1.79773,2379715.0
2009-02-05 14:41:00,1.79764,1.79769,1.7973,1.7976,10108557.0
2009-02-05 14:42:00,1.79742,1.79742,1.79621,1.79621,59704527.0
2009-02-05 14:43:00,1.79654,1.79654,1.79627,1.79627,3054420.0
2009-02-05 14:44:00,1.79622,1.79622,1.79481,1.79481,9699698.0
2009-02-05 14:45:00,1.79475,1.79475,1.79445,1.79445,22475693.0
2009-02-05 14:46:00,1.7944,1.7944,1.79404,1.79405,4684463.0
2009-02-05 14:47:00,1.79387,1.79395,1.79368,1.79394,6080323.0
2009-02-05 14:48:00,1.79395,1.79425,1.79395,1.79425,1923230.0
2009-02-05 14:49:00,1.79431,1.79456,1.79431,1.79456,9025915.0
2009-02-05 14:50:00,1.79459,1.79485,1.79459,1.79485,5681844.0
2009-02-05 14:51:00,1.79494,1.79515,1.79494,1.79515,1225517.0
2009-02-05 14:52:00,1.79522,1.79558,1.79521,1.79558,3294071.0
2009-02-05 14:53:00,1.79562,1.79592,1.79561,1.79592,5713121.0
2009-02-05 14:54:00,1.79596,1.79618,1.7959,1.79617,447334.0
2009-02-05 14:55:00,1.79623,1.79651,1.79623,1.79651,5471041.0
2009-02-05 14:56:00,1.79657,1.79739,1.79657,1.79739,51241806.0
2009-02-05 14:57:00,1.79746,1.79768,1.79745,1.79768,6191420.0
2009-02-05 14:58:00,1.79769,1.79796,1.79765,1.79795,8027790.0
2009-02-05 14:59:00,1.79799,1.79855,1.79799,1.79855,2810775.0
2009-02-05 15:00:00,1.79858,1.7988,1.79858,1.79879,834603.0
2009-02-05 15:01:00,1.79878,1.79922,1.79878,1.79922,24627633.0
2009-02-05 15:02:00,1.79918,1.79946,1.79918,1.79925,2999812.0
2009-02-05 15:03:00,1.79949,1.79974,1.79949,1.7997,5765913.0
2009-02-05 15:04:00,1.79979,1.80011,1.79979,1.80011,8515850.0
2009-02-05 15:05:00,1.80015,1.80039,1.80012,1.80039,1943849.0
2009-02-05 15:06:00,1.80043,1.80168,1.80043,1.80125,9818752.0
2009-02-05 15:07:00,1.80121,1.80121,1.80061,1.80061,6898999.0
2009-02-05 15:08:00,1.80078,1.80095,1.80078,1.80095,7272425.0
2009-02-05 15:09:00,1.80102,1.80132,1.80102,1.80126,17263008.0
2009-02-05 15:10:00,1.80122,1.80122,1.80096,1.80096,2400783.0
2009-02-05 15:11:00,1.80106,1.80106,1.80092,1.80092,7690046.0
2009-02-05 15:12:00,1.80089,1.80111,1.80089,1.80107,4892197.0
2009-02-05 15:13:00,1.80094,1.80094,1.80035,1.80035,10956757.0
2009-02-05 15:14:00,1.80027,1.80031,1.7997,1.7997,5451585.0
2009-02-05 15:15:00,1.7995,1.79993,1.7995,1.79993,15116007.0
2009-02-05 15:16:00,1.80008,1.8014,1.80008,1.8014,226197166.0
2009-02-05 15:17:00,1.80167,1.80233,1.80167,1.80233,9307080.0
2009-02-05 15:18:00,1.80245,1.80245,1.80201,1.80201,5109108.0
2009-02-05 15:19:00,1.80192,1.80192,1.80105,1.80105,18562363.0
2009-02-05 15:20:00,1.80092,1.80092,1.80063,1.80076,2582553.0
2009-02-05 15:21:00,1.80067,1.80067,1.79988,1.79988,9606723.0
2009-02-05 15:22:00,1.79964,1.79964,1.799,1.79936,1657411.0
2009-02-05 15:23:00,1.79928,1.79928,1.79881,1.79881,5501117.0
2009-02-05 15:24:00,1.79859,1.79939,1.79859,1.79939,2801318.0
2009-02-05 15:25:00,1.79922,1.79922,1.79884,1.79884,4727774.0
2009-02-05 15:26:00,1.79883,1.79883,1.79854,1.79854,6570970.0
2009-02-05 15:27:00,1.79849,1.79849,1.79827,1.79827,8010139.0
2009-02-05 15:28:00,1.79818,1.79818,1.79681,1.79681,102675560.0
2009-02-05 15:29:00,1.79673,1.79733,1.79621,1.79733,6126236.0
2009-02-05 15:30:00,1.79724,1.79771,1.79724,1.79742,2957701.0
2009-02-05 15:31:00,1.7974,1.7974,1.79705,1.79705,5232595.0
2009-02-05 15:32:00,1.797,1.797,1.79627,1.79627,17364650.0
2009-02-05 15:33:00,1.79622,1.79642,1.79598,1.79642,2800152.0
2009-02-05 15:34:00,1.79643,1.79676,1.79643,1.79676,3924485.0
2009-02-05 15:35:00,1.79687,1.79708,1.79636,1.79636,6830700.0
2009-02-05 15:36:00,1.79605,1.79645,1.79584,1.79645,4457515.0
2009-02-05 15:37:00,1.79635,1.79685,1.79635,1.79685,6453158.0
2009-02-05 15:38:00,1.7967,1.7967,1.7961,1.7961,3641754.0
2009-02-05 15:39:00,1.79598,1.79598,1.7935,1.79381,28900885.0
2009-02-05 15:40:00,1.79388,1.79411,1.79388,1.7941,6441430.0
2009-02-05 15:41:00,1.79415,1.79447,1.79415,1.79447,3444001.0
2009-02-05 15:42:00,1.79448,1.79583,1.79448,1.79583,135817454.0
2009-02-05 15:43:00,1.79605,1.79605,1.79538,1.79538,8951215.0
2009-02-05 15:44:00,1.79528,1.79528,1.79485,1.79485,13739010.0
2009-02-05 15:45:00,1.79481,1.79481,1.79452,1.79453,2609898.0
2009-02-05 15:46:00,1.79458,1.79471,1.79443,1.79453,44402039.0
2009-02-05 15:47:00,1.79455,1.79455,1.79413,1.79413,8506187.0
2009-02-05 15:48:00,1.79419,1.79419,1.79373,1.79415,58059760.0
2009-02-05 15:49:00,1.79404,1.79404,1.79389,1.7939,3891921.0
2009-02-05 15:50:00,1.79394,1.79394,1.79328,1.79328,1862267.0
2009-02-05 15:51:00,1.79307,1.79307,1.79269,1.79269,8456548.0
2009-02-05 15:52:00,1.79259,1.79269,1.79223,1.7926,2157619.0
2009-02-05 15:53:00,1.79284,1.79317,1.79284,1.79314,65324459.0
2009-02-05 15:54:00,1.79321,1.79344,1.79321,1.79344,1381445.0
2009-02-05 15:55:00,1.79354,1.79378,1.79354,1.79377,8728694.0
2009-02-05 15:56:00,1.79386,1.79418,1.79381,1.79418,9639592.0
2009-02-05 15:57:00,1.79422,1.79455,1.79421,1.79454,12347629.0
2009-02-05 15:58:00,1.79466,1.79618,1.79466,1.79618,149203704.0
2009-02-05 15:59:00,1.79604,1.79648,1.79604,1.79648,10087047.0
2009-02-05 16:00:00,1.79651,1.79673,1.79651,1.79673,3466420.0
2009-02-05 16:01:00,1.79679,1.79679,1.79637,1.79637,1443299.0
2009-02-05 16:02:00,1.79624,1.79683,1.79624,1.79683,2794700.0
2009-02-05 16:03:00,1.79687,1.79717,1.79687,1.79717,5167865.0
2009-02-05 16:04:00,1.79717,1.79808,1.79717,1.79792,59825220.0
2009-02-05 16:05:00,1.798,1.79886,1.798,1.79886,7730881.0
2009-02-05 16:06:00,1.79879,1.79879,1.79767,1.79767,23156550.0
2009-02-05 16:07:00,1.79775,1.79813,1.79762,1.79813,7516213.0
2009-02-05 16:08:00,1.7982,1.7982,1.7976,1.7976,14994274.0
2009-02-05 16:09:00,1.79757,1.79784,1.79757,1.79766,6095486.0
2009-02-05 16:10:00,1.7974,1.79742,1.79655,1.79663,13797289.0
2009-02-05 16:11:00,1.79661,1.79661,1.79635,1.79636,3772117.0
2009-02-05 16:12:00,1.79627,1.79627,1.79559,1.79576,2578711.0
2009-02-05 16:13:00,1.79597,1.7966,1.79597,1.79637,3234769.0
2009-02-05 16:14:00,1.79635,1.7966,1.79633,1.7966,107577936.0
2009-02-05 16:15:00,1.79682,1.79784,1.79682,1.79784,6136932.0
2009-02-05 16:16:00,1.79791,1.79875,1.79791,1.79864,8648708.0
2009-02-05 16:17:00,1.79857,1.79857,1.79821,1.79821,1989840.0
2009-02-05 16:18:00,1.79804,1.79873,1.79804,1.79873,19551973.0
2009-02-05 16:19:00,1.79872,1.79901,1.79858,1.79901,3709634.0
2009-02-05 16:20:00,1.79908,1.79943,1.79908,1.79922,2272654.0
2009-02-05 16:21:00,1.79905,1.79932,1.79903,1.79903,2861785.0
2009-02-05 16:22:00,1.79905,1.80008,1.79905,1.80008,2866017.0
2009-02-05 16:23:00,1.80013,1.80013,1.79926,1.79926,4517926.0
2009-02-05 16:24:00,1.79917,1.79917,1.79808,1.79808,22935120.0
2009-02-05 16:25:00,1.79806,1.79806,1.79741,1.79741,1329176.0
2009-02-05 16:26:00,1.79742,1.79742,1.79614,1.79614,53864184.0
2009-02-05 16:27:00,1.79615,1.79615,1.79586,1.79586,9154962.0
2009-02-05 16:28:00,1.79587,1.79587,1.79546,1.79546,7926235.0
2009-02-05 16:29:00,1.79538,1.79538,1.7951,1.7951,8480239.0
2009-02-05 16:30:00,1.7952,1.7952,1.79442,1.79482,316971504.0
2009-02-05 16:31:00,1.79484,1.79521,1.79484,1.79491,3707453.0
2009-02-05 16:32:00,1.79513,1.79574,1.79513,1.79546,122503560.0
2009-02-05 16:33:00,1.79533,1.79538,1.79497,1.79538,8227976.0
2009-02-05 16:34:00,1.79543,1.79556,1.79501,1.79501,7014703.0
2009-02-05 16:35:00,1.79494,1.79528,1.79479,1.79528,11524410.0
2009-02-05 16:36:00,1.79526,1.79575,1.79502,1.79575,6254986.0
2009-02-05 16:37:00,1.79588,1.79632,1.79583,1.79632,7069788.0
2009-02-05 16:38:00,1.7964,1.79664,1.79629,1.79664,2002471.0
2009-02-05 16:39:00,1.79672,1.7969,1.79667,1.79667,9708246.0
2009-02-05 16:40:00,1.79644,1.79644,1.79595,1.79595,4541256.0
2009-02-05 16:41:00,1.79594,1.79594,1.79551,1.79551,10371817.0
2009-02-05 16:42:00,1.79576,1.79582,1.79444,1.79444,1035731.0
2009-02-05 16:43:00,1.79441,1.79453,1.7943,1.79452,10419120.0
2009-02-05 16:44:00,1.79477,1.79527,1.79477,1.79527,87177753.0
2009-02-05 16:45:00,1.79528,1.79556,1.79506,1.79556,2794255.0
2009-02-05 16:46:00,1.79553,1.79586,1.79553,1.79586,5830644.0
2009-02-05 16:47:00,1.79587,1.79625,1.79587,1.79625,4558140.0
2009-02-05 16:48:00,1.79631,1.7965,1.7963,1.7963,935684.0
2009-02-05 16:49:00,1.79614,1.79633,1.79593,1.79607,1224164.0
2009-02-05 16:50:00,1.79613,1.79613,1.79597,1.79613,7771048.0
2009-02-05 16:51:00,1.79644,1.79673,1.79644,1.79673,7203512.0
2009-02-05 16:52:00,1.79677,1.79716,1.79659,1.79681,11398827.0
2009-02-05 16:53:00,1.79682,1.79689,1.79663,1.79663,2928771.0
2009-02-05 16:54:00,1.79662,1.79662,1.79609,1.7961,7548631.0
2009-02-05 16:55:00,1.7959,1.7959,1.7954,1.7954,2076799.0
2009-02-05 16:56:00,1.79535,1.79555,1.79507,1.79527,62121799.0
2009-02-05 16:57:00,1.79531,1.79556,1.79531,1.79552,4096788.0
2009-02-05 16:58:00,1.79563,1.79698,1.79563,1.79698,24283740.0
2009-02-05 16:59:00,1.79702,1.79729,1.79702,1.79729,13191862.0
2009-02-05 17:00:00,1.79732,1.79767,1.79732,1.79767,3641058.0
2009-02-05 17:01:00,1.79769,1.79792,1.79769,1.79792,2398116.0
2009-02-05 17:02:00,1.79796,1.79965,1.79796,1.79965,53119206.0
2009-02-05 17:03:00,1.79937,1.79937,1.79895,1.79924,15129429.0
2009-02-05 17:04:00,1.79915,1.79938,1.79889,1.79938,1974275.0
2009-02-05 17:05:00,1.79964,1.80032,1.79964,1.80032,6618172.0
2009-02-05 17:06:00,1.8005,1.80109,1.8005,1.80109,3952355.0
2009-02-05 17:07:00,1.80115,1.80131,1.80076,1.80076,6714839.0
2009-02-05 17:08:00,1.80082,1.80082,1.80051,1.80052,3839701.0
2009-02-05 17:09:00,1.80041,1.80041,1.80006,1.80006,2410324.0
2009-02-05 17:10:00,1.80003,1.80003,1.79963,1.79963,3980442.0
2009-02-05 17:11:00,1.79964,1.79964,1.7994,1.7994,1863701.0
2009-02-05 17:12:00,1.79911,1.79933,1.79896,1.79896,63598944.0
2009-02-05 17:13:00,1.79893,1.79903,1.79888,1.79903,2172253.0
2009-02-05 17:14:00,1.799,1.79927,1.79877,1.79877,6578969.0
2009-02-05 17:15:00,1.79868,1.79884,1.79868,1.7987,6847814.0
2009-02-05 17:16:00,1.79861,1.7987,1.79853,1.79854,11207191.0
2009-02-05 17:17:00,1.79866,1.79907,1.7986,1.79907,4999352.0
2009-02-05 17:18:00,1.79933,1.79969,1.79933,1.79935,3212052.0
2009-02-05 17:19:00,1.79918,1.79921,1.79908,1.79918,5202917.0
2009-02-05 17:20:00,1.79945,1.79989,1.79945,1.79973,4000390.0
2009-02-05 17:21:00,1.79971,1.79986,1.79963,1.79963,1000665.0
2009-02-05 17:22:00,1.79959,1.79959,1.79916,1.79916,11890528.0
2009-02-05 17:23:00,1.79903,1.79971,1.79903,1.79971,7787882.0
2009-02-05 17:24:00,1.79971,1.80056,1.79971,1.80056,7585704.0
2009-02-05 17:25:00,1.8006,1.80099,1.8006,1.80099,13517480.0
2009-02-05 17:26:00,1.80093,1.80127,1.80092,1.80127,9658015.0
2009-02-05 17:27:00,1.80126,1.80157,1.80126,1.80157,3160466.0
2009-02-05 17:28:00,1.80163,1.80267,1.80163,1.80267,11066652.0
2009-02-05 17:29:00,1.80267,1.80305,1.80267,1.80294,5008411.0
2009-02-05 17:30:00,1.8031,1.80342,1.80289,1.80289,3675330.0
2009-02-05 17:31:00,1.8027,1.8033,1.8027,1.80317,12961733.0
2009-02-05 17:32:00,1.80308,1.80323,1.80296,1.80317,7804098.0
2009-02-05 17:33:00,1.80307,1.80326,1.80307,1.80326,5766635.0
2009-02-05 17:34:00,1.80328,1.80331,1.80294,1.80294,8327203.0
2009-02-05 17:35:00,1.80301,1.80326,1.80301,1.80306,6743972.0
2009-02-05 17:36:00,1.80268,1.80301,1.80257,1.80261,1837994.0
2009-02-05 17:37:00,1.80272,1.80294,1.80244,1.80247,23103686.0
2009-02-05 17:38:00,1.80246,1.80246,1.80206,1.80206,15927742.0
2009-02-05 17:39:00,1.80208,1.80208,1.80178,1.80178,4611921.0
2009-02-05 17:40:00,1.80174,1.80174,1.80101,1.80126,56538368.0
2009-02-05 17:41:00,1.80139,1.80139,1.80044,1.80049,107174926.0
2009-02-05 17:42:00,1.80062,1.80109,1.80062,1.80084,4308757.0
2009-02-05 17:43:00,1.80094,1.80177,1.80094,1.80177,15763348.0
2009-02-05 17:44:00,1.80203,1.80219,1.80185,1.80185,7644430.0
2009-02-05 17:45:00,1.80183,1.80183,1.80159,1.80159,5931473.0
2009-02-05 17:46:00,1.80158,1.80158,1.80116,1.80146,78922368.0
2009-02-05 17:47:00,1.80152,1.80171,1.8014,1.80163,11189035.0
2009-02-05 17:48:00,1.80146,1.80154,1.80128,1.80128,1877493.0
2009-02-05 17:49:00,1.80128,1.80128,1.80093,1.80093,7063747.0
2009-02-05 17:50:00,1.80095,1.80106,1.80021,1.80106,6089152.0
2009-02-05 17:51:00,1.80111,1.80135,1.80091,1.80091,9561776.0
2009-02-05 17:52:00,1.80074,1.80074,1.80003,1.80003,17967566.0
2009-02-05 17:53:00,1.79996,1.79996,1.7992,1.7992,2256158.0
2009-02-05 17:54:00,1.79959,1.79959,1.79897,1.7993,4086388.0
2009-02-05 17:55:00,1.79926,1.79927,1.79901,1.79901,6066965.0
2009-02-05 17:56:00,1.79898,1.79898,1.7987,1.7987,4955198.0
2009-02-05 17:57:00,1.79866,1.79867,1.79797,1.79798,12467487.0
2009-02-05 17:58:00,1.79809,1.79809,1.79766,1.79766,37188900.0
2009-02-05 17:59:00,1.79737,1.79737,1.79693,1.79711,4167667.0
2009-02-05 18:00:00,1.79715,1.79752,1.79715,1.79752,7978358.0
2009-02-05 18:01:00,1.79759,1.79796,1.79759,1.79796,4817268.0
2009-02-05 18:02:00,1.79802,1.79843,1.79802,1.79843,7653115.0
2009-02-05 18:03:00,1.79847,1.79877,1.79846,1.79877,16844714.0
2009-02-05 18:04:00,1.79877,1.79907,1.79877,1.79907,4055506.0
2009-02-05 18:05:00,1.7991,1.79948,1.7991,1.79948,37343639.0
2009-02-05 18:06:00,1.7995,1.80008,1.7995,1.79961,9844965.0
2009-02-05 18:07:00,1.79966,1.80019,1.79966,1.80019,3999791.0
2009-02-05 18:08:00,1.80009,1.80026,1.79976,1.80026,44020850.0
2009-02-05 18:09:00,1.80025,1.80037,1.80006,1.80006,18837414.0
2009-02-05 18:10:00,1.79991,1.79999,1.79957,1.79999,42582559.0
2009-02-05 18:11:00,1.80013,1.80058,1.80013,1.8003,8406002.0
2009-02-05 18:12:00,1.80009,1.80009,1.79892,1.79892,7012090.0
2009-02-05 18:13:00,1.79888,1.79888,1.7984,1.7984,1938954.0
2009-02-05 18:14:00,1.79842,1.79879,1.79823,1.79879,581206.0
2009-02-05 18:15:00,1.7989,1.79898,1.79879,1.79879,5793040.0
2009-02-05 18:16:00,1.79889,1.79898,1.7988,1.79885,11677456.0
2009-02-05 18:17:00,1.79887,1.7991,1.79872,1.7991,3403247.0
2009-02-05 18:18:00,1.79907,1.79928,1.79906,1.79906,8767181.0
2009-02-05 18:19:00,1.79905,1.79958,1.79905,1.79946,3654321.0
2009-02-05 18:20:00,1.79943,1.7997,1.7994,1.7994,4159260.0
2009-02-05 18:21:00,1.79937,1.79937,1.79899,1.79899,14873087.0
2009-02-05 18:22:00,1.79899,1.79899,1.7984,1.79854,8925850.0
2009-02-05 18:23:00,1.79852,1.79889,1.7984,1.79889,9441018.0
2009-02-05 18:24:00,1.79917,1.79943,1.79899,1.79943,18520447.0
2009-02-05 18:25:00,1.79949,1.79976,1.79945,1.79976,3074463.0
2009-02-05 18:26:00,1.79982,1.80154,1.79982,1.80151,16347520.0
2009-02-05 18:27:00,1.80126,1.80143,1.80114,1.80114,18780677.0
2009-02-05 18:28:00,1.80111,1.80111,1.80072,1.80083,19572988.0
2009-02-05 18:29:00,1.80104,1.80197,1.80104,1.80197,7135918.0
2009-02-05 18:30:00,1.80201,1.80224,1.802,1.80224,1108485.0
2009-02-05 18:31:00,1.80231,1.80263,1.80219,1.80263,5187498.0
2009-02-05 18:32:00,1.80269,1.80279,1.80241,1.80241,1018243.0
2009-02-05 18:33:00,1.80247,1.80303,1.80239,1.80303,5404084.0
2009-02-05 18:34:00,1.80304,1.80347,1.80304,1.80322,9394040.0
2009-02-05 18:35:00,1.80339,1.80374,1.80339,1.80362,4199497.0
2009-02-05 18:36:00,1.80367,1.80368,1.80333,1.80333,2949309.0
2009-02-05 18:37:00,1.80311,1.80311,1.80236,1.80236,4069111.0
2009-02-05 18:38:00,1.80233,1.80237,1.80195,1.80237,35749584.0
2009-02-05 18:39:00,1.80238,1.80302,1.80238,1.80243,41548520.0
2009-02-05 18:40:00,1.80239,1.80239,1.80172,1.80172,8026975.0
2009-02-05 18:41:00,1.80158,1.80169,1.80147,1.80147,10855117.0
2009-02-05 18:42:00,1.80142,1.80142,1.80067,1.80067,118572312.0
2009-02-05 18:43:00,1.80067,1.80067,1.80039,1.80039,10493184.0
2009-02-05 18:44:00,1.80033,1.80033,1.79999,1.79999,6536137.0
2009-02-05 18:45:00,1.80001,1.80034,1.79983,1.80031,1699676.0
2009-02-05 18:46:00,1.80035,1.80105,1.80035,1.80053,49834460.0
2009-02-05 18:47:00,1.80049,1.80061,1.80041,1.80059,6380985.0
2009-02-05 18:48:00,1.8007,1.80074,1.80036,1.80064,6568953.0
2009-02-05 18:49:00,1.80066,1.8009,1.80066,1.80084,13200253.0
2009-02-05 18:50:00,1.80079,1.80082,1.80049,1.80049,5862412.0
2009-02-05 18:51:00,1.80052,1.80052,1.80013,1.80013,17007413.0
2009-02-05 18:52:00,1.80019,1.80019,1.79992,1.79992,3865779.0
2009-02-05 18:53:00,1.79988,1.79988,1.79829,1.79949,4625445.0
2009-02-05 18:54:00,1.79956,1.79956,1.79925,1.79926,36443320.0
2009-02-05 18:55:00,1.7992,1.7992,1.79886,1.79891,5770544.0
2009-02-05 18:56:00,1.7989,1.7989,1.79842,1.79842,2854547.0
2009-02-05 18:57:00,1.79832,1.79846,1.79832,1.79846,9923506.0
2009-02-05 18:58:00,1.79856,1.79872,1.79856,1.7987,1917509.0
2009-02-05 18:59:00,1.79877,1.79924,1.79877,1.79924,9486922.0
2009-02-05 19:00:00,1.7995,1.8002,1.7995,1.8002,3238827.0
2009-02-05 19:01:00,1.80019,1.8002,1.79987,1.79987,2479354.0
2009-02-05 19:02:00,1.79988,1.79988,1.79941,1.79961,19140660.0
2009-02-05 19:03:00,1.79961,1.79976,1.79951,1.79961,6051301.0
2009-02-05 19:04:00,1.79972,1.79998,1.79972,1.79998,5294280.0
2009-02-05 19:05:00,1.79989,1.79989,1.79933,1.79933,5351394.0
2009-02-05 19:06:00,1.79925,1.80013,1.79925,1.80013,207631428.0
2009-02-05 19:07:00,1.80043,1.80064,1.80028,1.80028,20536561.0
2009-02-05 19:08:00,1.8003,1.80036,1.79999,1.80026,8029458.0
2009-02-05 19:09:00,1.80039,1.80117,1.80039,1.80117,8178156.0
2009-02-05 19:10:00,1.8013,1.80231,1.8013,1.80231,3304913.0
2009-02-05 19:11:00,1.8024,1.80312,1.8024,1.80312,3365677.0
2009-02-05 19:12:00,1.80321,1.80329,1.80301,1.80307,4834743.0
2009-02-05 19:13:00,1.80277,1.80277,1.80213,1.80213,6039748.0
2009-02-05 19:14:00,1.80222,1.80258,1.80216,1.80258,68047995.0
2009-02-05 19:15:00,1.80272,1.80272,1.80206,1.80206,2985692.0
2009-02-05 19:16:00,1.80194,1.80202,1.80173,1.80173,4925556.0
2009-02-05 19:17:00,1.80152,1.8019,1.80152,1.8019,10797521.0
2009-02-05 19:18:00,1.80211,1.80237,1.80194,1.80237,3734415.0
2009-02-05 19:19:00,1.80244,1.80263,1.80175,1.80175,8341405.0
2009-02-05 19:20:00,1.80185,1.80185,1.80085,1.80085,14017406.0
2009-02-05 19:21:00,1.80076,1.80077,1.8004,1.8004,4235674.0
2009-02-05 19:22:00,1.80039,1.80039,1.80009,1.80009,8790059.0
2009-02-05 19:23:00,1.8,1.8,1.79954,1.79971,4084181.0
2009-02-05 19:24:00,1.79969,1.79969,1.79916,1.79931,3434518.0
2009-02-05 19:25:00,1.79937,1.79937,1.79873,1.79891,5761637.0
2009-02-05 19:26:00,1.79893,1.79893,1.79858,1.79861,37074070.0
2009-02-05 19:27:00,1.79859,1.79859,1.79843,1.79843,3507109.0
2009-02-05 19:28:00,1.7983,1.79835,1.79804,1.7981,4408485.0
2009-02-05 19:29:00,1.79811,1.79828,1.79786,1.79786,8681786.0
2009-02-05 19:30:00,1.79797,1.79805,1.79744,1.79764,3720246.0
2009-02-05 19:31:00,1.79758,1.79767,1.79707,1.79707,25609853.0
2009-02-05 19:32:00,1.79714,1.79714,1.79685,1.79685,5083120.0
2009-02-05 19:33:00,1.79656,1.79725,1.79656,1.79725,6856098.0
2009-02-05 19:34:00,1.7975,1.7975,1.79684,1.79732,18063522.0
2009-02-05 19:35:00,1.7974,1.79746,1.79724,1.79724,5442180.0
2009-02-05 19:36:00,1.79728,1.79745,1.7972,1.79745,36709532.0
2009-02-05 19:37:00,1.79748,1.7976,1.79723,1.79723,10265065.0
2009-02-05 19:38:00,1.79718,1.79718,1.79698,1.79698,7821476.0
2009-02-05 19:39:00,1.79686,1.79687,1.79645,1.79645,6319381.0
2009-02-05 19:40:00,1.79624,1.79682,1.79613,1.79613,11714826.0
2009-02-05 19:41:00,1.79654,1.79672,1.79643,1.79643,3214054.0
2009-02-05 19:42:00,1.79641,1.79641,1.79607,1.79618,22199651.0
2009-02-05 19:43:00,1.79624,1.79662,1.79624,1.79662,7942940.0
2009-02-05 19:44:00,1.79677,1.7971,1.79676,1.7971,8766994.0
2009-02-05 19:45:00,1.79721,1.79754,1.79721,1.79754,2219557.0
2009-02-05 19:46:00,1.79743,1.79743,1.79669,1.79669,7116682.0
2009-02-05 19:47:00,1.7965,1.7965,1.79608,1.79627,2266486.0
2009-02-05 19:48:00,1.79635,1.79635,1.79599,1.79599,3975785.0
2009-02-05 19:49:00,1.79601,1.79601,1.79571,1.79571,6991154.0
2009-02-05 19:50:00,1.79567,1.79567,1.79533,1.79533,1929081.0
2009-02-05 19:51:00,1.79536,1.79536,1.79474,1.79474,14199858.0
2009-02-05 19:52:00,1.79466,1.79506,1.79466,1.79506,6469826.0
2009-02-05 19:53:00,1.79524,1.79582,1.79524,1.79582,7723859.0
2009-02-05 19:54:00,1.79581,1.796,1.79581,1.796,14908037.0
2009-02-05 19:55:00,1.79615,1.7966,1.79614,1.79636,6139438.0
2009-02-05 19:56:00,1.7962,1.7962,1.79599,1.79604,19394331.0
2009-02-05 19:57:00,1.7961,1.79626,1.79603,1.79609,1159522.0
2009-02-05 19:58:00,1.79582,1.79582,1.79478,1.79478,3837408.0
2009-02-05 19:59:00,1.79462,1.79462,1.79387,1.79387,764661.0
2009-02-05 20:00:00,1.79395,1.79395,1.79349,1.79353,47691372.0
2009-02-05 20:01:00,1.7935,1.7935,1.79319,1.79319,4264666.0
2009-02-05 20:02:00,1.79317,1.79317,1.79291,1.79291,7337905.0
2009-02-05 20:03:00,1.79289,1.79289,1.7926,1.7926,11518916.0
2009-02-05 20:04:00,1.79256,1.79256,1.79191,1.79191,10362332.0
2009-02-05 20:05:00,1.79171,1.79171,1.79146,1.79161,2491371.0
2009-02-05 20:06:00,1.79169,1.79201,1.79169,1.79199,5648483.0
2009-02-05 20:07:00,1.79194,1.79202,1.79177,1.79178,5367902.0
2009-02-05 20:08:00,1.79197,1.79242,1.79197,1.79232,12953168.0
2009-02-05 20:09:00,1.79233,1.79286,1.79233,1.79255,40950798.0
2009-02-05 20:10:00,1.79241,1.79241,1.79202,1.79217,2633939.0
2009-02-05 20:11:00,1.79217,1.79261,1.79217,1.79261,2674668.0
2009-02-05 20:12:00,1.79264,1.79276,1.79258,1.79258,68957678.0
2009-02-05 20:13:00,1.79243,1.79243,1.79204,1.79227,15583042.0
2009-02-05 20:14:00,1.79252,1.79329,1.79252,1.79329,1573803.0
2009-02-05 20:15:00,1.79338,1.79382,1.79329,1.79382,13872443.0
2009-02-05 20:16:00,1.79375,1.79375,1.7927,1.7927,7452711.0
2009-02-05 20:17:00,1.79262,1.79262,1.79231,1.79258,7301280.0
2009-02-05 20:18:00,1.79283,1.79308,1.79283,1.79305,3619566.0
2009-02-05 20:19:00,1.7927,1.79271,1.79248,1.79248,6337531.0
2009-02-05 20:20:00,1.79246,1.79282,1.79246,1.79275,7954515.0
2009-02-05 20:21:00,1.79266,1.79273,1.79264,1.79264,5836954.0
2009-02-05 20:22:00,1.79277,1.79317,1.79277,1.7928,15424368.0
2009-02-05 20:23:00,1.79286,1.79364,1.79286,1.79364,2692647.0
2009-02-05 20:24:00,1.79351,1.79365,1.79351,1.79365,8073564.0
2009-02-05 20:25:00,1.79383,1.79435,1.79383,1.79435,3984805.0
2009-02-05 20:26:00,1.79453,1.79503,1.79453,1.79503,17864022.0
2009-02-05 20:27:00,1.79491,1.79516,1.79491,1.79506,4274727.0
2009-02-05 20:28:00,1.79492,1.79492,1.79395,1.79395,3540861.0
2009-02-05 20:29:00,1.79387,1.79398,1.79362,1.79398,17538815.0
2009-02-05 20:30:00,1.79397,1.794,1.79384,1.79386,11356246.0
2009-02-05 20:31:00,1.79385,1.79385,1.79362,1.79362,8861203.0
2009-02-05 20:32:00,1.79357,1.79357,1.79329,1.79337,6908840.0
2009-02-05 20:33:00,1.79317,1.79326,1.79285,1.79287,13242914.0
2009-02-05 20:34:00,1.7929,1.7929,1.7927,1.7927,8408064.0
2009-02-05 20:35:00,1.79269,1.79272,1.79256,1.79256,8636371.0
2009-02-05 20:36:00,1.79268,1.7929,1.79242,1.79287,5922639.0
2009-02-05 20:37:00,1.79286,1.79359,1.79286,1.79359,4475995.0
2009-02-05 20:38:00,1.79386,1.79454,1.79386,1.79454,3712261.0
2009-02-05 20:39:00,1.79465,1.79484,1.79443,1.79443,9191117.0
2009-02-05 20:40:00,1.79454,1.79454,1.79377,1.79377,17978120.0
2009-02-05 20:41:00,1.7936,1.79379,1.79359,1.79359,60722058.0
2009-02-05 20:42:00,1.79362,1.79368,1.79355,1.79368,5130560.0
2009-02-05 20:43:00,1.79367,1.79371,1.79323,1.79323,5373727.0
2009-02-05 20:44:00,1.79269,1.79272,1.79222,1.79222,14191417.0
2009-02-05 20:45:00,1.79215,1.79261,1.79215,1.79243,2057354.0
2009-02-05 20:46:00,1.79228,1.79228,1.79189,1.79189,12917779.0
2009-02-05 20:47:00,1.79203,1.79217,1.79189,1.79189,2981622.0
2009-02-05 20:48:00,1.79189,1.79191,1.79167,1.79183,2103340.0
2009-02-05 20:49:00,1.79181,1.79194,1.79175,1.79184,7557037.0
2009-02-05 20:50:00,1.79175,1.79175,1.79146,1.79146,2569268.0
2009-02-05 20:51:00,1.79147,1.79162,1.79124,1.79162,8926972.0
2009-02-05 20:52:00,1.79183,1.79197,1.79183,1.79187,4966159.0
2009-02-05 20:53:00,1.79206,1.79262,1.79206,1.79262,2971185.0
2009-02-05 20:54:00,1.79281,1.79309,1.79161,1.79309,2595399.0
2009-02-05 20:55:00,1.79311,1.79311,1.79285,1.79285,7096479.0
2009-02-05 20:56:00,1.7929,1.79311,1.7929,1.79304,3289657.0
2009-02-05 20:57:00,1.79291,1.79291,1.79252,1.79284,4968196.0
2009-02-05 20:58:00,1.79302,1.79336,1.79302,1.79336,8427783.0
2009-02-05 20:59:00,1.79345,1.7935,1.7931,1.79336,7891868.0
2009-02-05 21:00:00,1.79326,1.79326,1.7929,1.7929,8762172.0
2009-02-05 21:01:00,1.79311,1.79318,1.79282,1.79313,4084339.0
2009-02-05 21:02:00,1.79322,1.79354,1.79305,1.79354,7847322.0
2009-02-05 21:03:00,1.79372,1.79372,1.79351,1.79351,4907779.0
2009-02-05 21:04:00,1.79345,1.79367,1.79345,1.79367,6886895.0
2009-02-05 21:05:00,1.79372,1.79421,1.79372,1.79421,6183829.0
2009-02-05 21:06:00,1.79437,1.79464,1.79412,1.79463,3222167.0
2009-02-05 21:07:00,1.79472,1.79491,1.7947,1.79491,2973559.0
2009-02-05 21:08:00,1.79497,1.79526,1.79497,1.79526,3645905.0
2009-02-05 21:09:00,1.79528,1.79559,1.7952,1.79559,3744858.0
2009-02-05 21:10:00,1.79568,1.79597,1.79568,1.79597,7903034.0
2009-02-05 21:11:00,1.7959,1.79618,1.7959,1.79609,16192738.0
2009-02-05 21:12:00,1.79625,1.79653,1.79593,1.79653,8573128.0
2009-02-05 21:13:00,1.79645,1.79697,1.79645,1.79692,7209260.0
2009-02-05 21:14:00,1.79701,1.79737,1.79701,1.79737,13096469.0
2009-02-05 21:15:00,1.79753,1.79766,1.79749,1.79749,9335304.0
2009-02-05 21:16:00,1.79745,1.79748,1.79729,1.79729,10910432.0
2009-02-05 21:17:00,1.79719,1.79737,1.79719,1.7973,51686955.0
2009-02-05 21:18:00,1.79744,1.79791,1.79744,1.79791,2013841.0
2009-02-05 21:19:00,1.79814,1.79851,1.79814,1.79851,4310878.0
2009-02-05 21:20:00,1.79872,1.79962,1.79872,1.79962,3239397.0
2009-02-05 21:21:00,1.79982,1.80017,1.7997,1.80017,4479704.0
2009-02-05 21:22:00,1.80049,1.80125,1.80049,1.80102,123296285.0
2009-02-05 21:23:00,1.80126,1.80164,1.801,1.801,6584548.0
2009-02-05 21:24:00,1.8008,1.8008,1.80039,1.80071,10422331.0
2009-02-05 21:25:00,1.80082,1.80091,1.80077,1.80091,4935258.0
2009-02-05 21:26:00,1.80077,1.80088,1.80056,1.80088,4854575.0
2009-02-05 21:27:00,1.80089,1.80128,1.80089,1.80124,3623171.0
2009-02-05 21:28:00,1.80131,1.80149,1.80127,1.80127,12340440.0
2009-02-05 21:29:00,1.80131,1.80151,1.80131,1.80142,5765790.0
2009-02-05 21:30:00,1.80124,1.80124,1.8009,1.80091,28298398.0
2009-02-05 21:31:00,1.80083,1.80083,1.80065,1.80066,6174320.0
2009-02-05 21:32:00,1.80066,1.80091,1.80066,1.80091,6363356.0
2009-02-05 21:33:00,1.80099,1.80124,1.80091,1.80091,1423022.0
2009-02-05 21:34:00,1.80088,1.80088,1.80047,1.8005,9780997.0
2009-02-05 21:35:00,1.80049,1.8005,1.80021,1.80021,3908458.0
2009-02-05 21:36:00,1.80014,1.80014,1.79959,1.79959,2276550.0
2009-02-05 21:37:00,1.79955,1.79955,1.79913,1.79913,7014549.0
2009-02-05 21:38:00,1.79926,1.79949,1.79926,1.79942,4930023.0
2009-02-05 21:39:00,1.79931,1.79931,1.79874,1.79929,2274435.0
2009-02-05 21:40:00,1.7993,1.79932,1.79909,1.79912,3545064.0
2009-02-05 21:41:00,1.79906,1.79906,1.79849,1.79849,5887442.0
2009-02-05 21:42:00,1.79849,1.79849,1.79804,1.79817,4853127.0
2009-02-05 21:43:00,1.79813,1.79816,1.79775,1.79816,6329847.0
2009-02-05 21:44:00,1.79826,1.79847,1.79826,1.79839,19222351.0
2009-02-05 21:45:00,1.79851,1.7987,1.79838,1.7987,8393103.0
2009-02-05 21:46:00,1.79878,1.79917,1.79878,1.799,2646775.0
2009-02-05 21:47:00,1.79896,1.79896,1.79818,1.79818,6758103.0
2009-02-05 21:48:00,1.79814,1.79814,1.79782,1.79782,8175307.0
2009-02-05 21:49:00,1.79763,1.79764,1.79743,1.7976,4748824.0
2009-02-05 21:50:00,1.79758,1.7977,1.79755,1.79755,10256155.0
2009-02-05 21:51:00,1.79771,1.79822,1.79771,1.79822,4402534.0
2009-02-05 21:52:00,1.79839,1.79843,1.79835,1.7984,12830772.0
2009-02-05 21:53:00,1.79829,1.79829,1.79804,1.79819,5390926.0
2009-02-05 21:54:00,1.79841,1.79869,1.79841,1.7986,5071428.0
2009-02-05 21:55:00,1.79842,1.79842,1.79794,1.79814,5540661.0
2009-02-05 21:56:00,1.79816,1.79819,1.79811,1.79815,8411957.0
2009-02-05 21:57:00,1.79837,1.79861,1.79837,1.79856,18992630.0
2009-02-05 21:58:00,1.79858,1.79858,1.79815,1.79815,1569084.0
2009-02-05 21:59:00,1.79798,1.79798,1.79688,1.79688,3589941.0
2009-02-05 22:00:00,1.79686,1.79695,1.79679,1.79691,7710026.0
2009-02-05 22:01:00,1.79697,1.79716,1.79697,1.79707,5107518.0
2009-02-05 22:02:00,1.79702,1.79717,1.79702,1.79717,8485302.0
2009-02-05 22:03:00,1.79728,1.79728,1.79709,1.79726,1440946.0
2009-02-05 22:04:00,1.79727,1.79727,1.79674,1.79674,6180126.0
2009-02-05 22:05:00,1.79678,1.79681,1.79653,1.79653,3517409.0
2009-02-05 22:06:00,1.79634,1.79654,1.79634,1.79634,3799187.0
2009-02-05 22:07:00,1.79635,1.79646,1.79633,1.79635,587191.0
2009-02-05 22:08:00,1.79634,1.79651,1.79583,1.79651,5321314.0
2009-02-05 22:09:00,1.79662,1.79673,1.79658,1.79658,1735697.0
2009-02-05 22:10:00,1.79657,1.79657,1.79574,1.79574,2133089.0
2009-02-05 22:11:00,1.79568,1.79568,1.79546,1.79546,1869783.0
2009-02-05 22:12:00,1.79542,1.79552,1.7953,1.79552,1989329.0
2009-02-05 22:13:00,1.79583,1.79627,1.79583,1.79603,3721384.0
2009-02-05 22:14:00,1.79634,1.79639,1.79624,1.79636,1631319.0
2009-02-05 22:15:00,1.79639,1.79642,1.79595,1.79636,4674735.0
2009-02-05 22:16:00,1.79626,1.79626,1.79588,1.79588,1819824.0
2009-02-05 22:17:00,1.79577,1.79577,1.7953,1.79542,7286690.0
2009-02-05 22:18:00,1.79524,1.79526,1.7951,1.79513,5773608.0
2009-02-05 22:19:00,1.79525,1.7956,1.79525,1.7956,10172645.0
2009-02-05 22:20:00,1.79561,1.79606,1.79561,1.79606,7971345.0
2009-02-05 22:21:00,1.79621,1.79629,1.79602,1.79602,10471233.0
2009-02-05 22:22:00,1.79599,1.79633,1.79599,1.79633,24155100.0
2009-02-05 22:23:00,1.79645,1.79658,1.79637,1.79649,10760568.0
2009-02-05 22:24:00,1.79644,1.79644,1.79639,1.79639,4760899.0
2009-02-05 22:25:00,1.79624,1.79624,1.79589,1.79593,4084894.0
2009-02-05 22:26:00,1.79618,1.79659,1.79618,1.79653,8965910.0
2009-02-05 22:27:00,1.79673,1.79673,1.79636,1.79636,20990547.0
2009-02-05 22:28:00,1.79631,1.79631,1.79596,1.79596,19702098.0
2009-02-05 22:29:00,1.79589,1.79617,1.79571,1.79571,1897084.0
2009-02-05 22:30:00,1.79559,1.79559,1.79513,1.79513,7677886.0
2009-02-05 22:31:00,1.79525,1.79559,1.79525,1.79556,22356894.0
2009-02-05 22:32:00,1.79547,1.79547,1.79522,1.79541,3174510.0
2009-02-05 22:33:00,1.79546,1.79562,1.79529,1.79562,27737181.0
2009-02-05 22:34:00,1.79555,1.79602,1.79548,1.79602,892634.0
2009-02-05 22:35:00,1.79605,1.79608,1.79595,1.79595,3745834.0
2009-02-05 22:36:00,1.79575,1.79575,1.79547,1.79552,18560312.0
2009-02-05 22:37:00,1.7956,1.7956,1.79514,1.79514,1531170.0
2009-02-05 22:38:00,1.79511,1.79555,1.79503,1.79544,3167102.0
2009-02-05 22:39:00,1.79563,1.79591,1.79554,1.79554,27538976.0
2009-02-05 22:40:00,1.79555,1.79576,1.79553,1.79553,2898811.0
2009-02-05 22:41:00,1.79572,1.79623,1.79572,1.79623,2223299.0
2009-02-05 22:42:00,1.79628,1.79656,1.79628,1.7965,2512380.0
2009-02-05 22:43:00,1.79661,1.79675,1.79658,1.79668,7793931.0
2009-02-05 22:44:00,1.7967,1.79742,1.7967,1.79742,10551517.0
2009-02-05 22:45:00,1.79759,1.79789,1.79759,1.79789,2410106.0
2009-02-05 22:46:00,1.79789,1.79832,1.79786,1.79832,3356407.0
2009-02-05 22:47:00,1.79798,1.7987,1.79798,1.7987,7660987.0
2009-02-05 22:48:00,1.79862,1.79914,1.79862,1.79914,15689885.0
2009-02-05 22:49:00,1.79922,1.79922,1.79879,1.79879,2594202.0
2009-02-05 22:50:00,1.79874,1.79874,1.79849,1.79849,4975949.0
2009-02-05 22:51:00,1.79845,1.79861,1.79845,1.79845,19408408.0
2009-02-05 22:52:00,1.79838,1.79861,1.79838,1.79861,3678433.0
2009-02-05 22:53:00,1.79861,1.79905,1.79861,1.79905,18028360.0
2009-02-05 22:54:00,1.79897,1.79897,1.79882,1.79882,4261510.0
2009-02-05 22:55:00,1.79899,1.79924,1.79888,1.79924,5299052.0
2009-02-05 22:56:00,1.79926,1.79959,1.79926,1.79959,13158416.0
2009-02-05 22:57:00,1.79956,1.80011,1.79956,1.80011,27301766.0
2009-02-05 22:58:00,1.80014,1.80049,1.80014,1.80049,1177501.0
2009-02-05 22:59:00,1.80063,1.80088,1.80063,1.80088,27052251.0
2009-02-05 23:00:00,1.80093,1.80131,1.80093,1.80106,9768424.0
2009-02-05 23:01:00,1.80094,1.80094,1.79991,1.79991,13375119.0
2009-02-05 23:02:00,1.7999,1.8,1.7999,1.79997,4873814.0
2009-02-05 23:03:00,1.80005,1.80005,1.79984,1.7999,12022714.0
2009-02-05 23:04:00,1.79984,1.80026,1.79984,1.80026,6233700.0
2009-02-05 23:05:00,1.80038,1.80038,1.79994,1.80016,6800703.0
2009-02-05 23:06:00,1.80023,1.80032,1.80023,1.80027,10206394.0
2009-02-05 23:07:00,1.80029,1.80049,1.80029,1.80043,8356719.0
2009-02-05 23:08:00,1.80044,1.80054,1.80041,1.80049,7400440.0
2009-02-05 23:09:00,1.80028,1.80042,1.80019,1.80025,9656339.0
2009-02-05 23:10:00,1.80004,1.80004,1.79963,1.79963,47149973.0
2009-02-05 23:11:00,1.79992,1.80041,1.79992,1.80041,2737645.0
2009-02-05 23:12:00,1.80054,1.8006,1.80041,1.80051,2229577.0
2009-02-05 23:13:00,1.80048,1.80085,1.80048,1.80085,4840400.0
2009-02-05 23:14:00,1.80077,1.80086,1.80077,1.80078,9699704.0
2009-02-05 23:15:00,1.8006,1.8006,1.79974,1.79974,7765287.0
2009-02-05 23:16:00,1.7996,1.79974,1.79947,1.79974,3628764.0
2009-02-05 23:17:00,1.79991,1.79992,1.79984,1.79986,35385579.0
2009-02-05 23:18:00,1.79999,1.80017,1.79999,1.80001,17066175.0
2009-02-05 23:19:00,1.80007,1.80046,1.80007,1.80046,22627357.0
2009-02-05 23:20:00,1.80035,1.80035,1.79985,1.79985,24470440.0
2009-02-05 23:21:00,1.79999,1.80057,1.79999,1.80057,8746452.0
2009-02-05 23:22:00,1.80079,1.80106,1.80072,1.80106,2551928.0
2009-02-05 23:23:00,1.80118,1.8012,1.80103,1.80107,21331483.0
2009-02-05 23:24:00,1.80107,1.80107,1.80097,1.80105,2880200.0
2009-02-05 23:25:00,1.80103,1.80128,1.80103,1.80128,3394759.0
2009-02-05 23:26:00,1.80119,1.80119,1.8006,1.80105,16170749.0
2009-02-05 23:27:00,1.80111,1.80125,1.80104,1.80116,3534176.0
2009-02-05 23:28:00,1.8012,1.80162,1.8012,1.80162,7713112.0
2009-02-05 23:29:00,1.80154,1.80217,1.80154,1.80212,1995874.0
2009-02-05 23:30:00,1.80227,1.80229,1.80209,1.80209,39731449.0
2009-02-05 23:31:00,1.80205,1.80205,1.80169,1.80169,4321583.0
2009-02-05 23:32:00,1.80167,1.80167,1.80116,1.80116,5626805.0
2009-02-05 23:33:00,1.8012,1.80138,1.8012,1.80127,3897038.0
2009-02-05 23:34:00,1.80111,1.80111,1.80045,1.80045,7688098.0
2009-02-05 23:35:00,1.8003,1.80044,1.80008,1.80042,5451770.0
2009-02-05 23:36:00,1.80044,1.80049,1.80033,1.80037,3654428.0
2009-02-05 23:37:00,1.80049,1.80049,1.80039,1.80039,24547647.0
2009-02-05 23:38:00,1.80047,1.80078,1.80047,1.80078,6198326.0
2009-02-05 23:39:00,1.80067,1.801,1.80067,1.80082,2306835.0
2009-02-05 23:40:00,1.80072,1.80087,1.80068,1.80081,23796129.0
2009-02-05 23:41:00,1.80085,1.80085,1.80065,1.80077,2521231.0
2009-02-05 23:42:00,1.80088,1.80102,1.80064,1.80083,19713811.0
2009-02-05 23:43:00,1.8009,1.80125,1.8009,1.80125,7309915.0
2009-02-05 23:44:00,1.80107,1.80127,1.80096,1.80127,12474961.0
2009-02-05 23:45:00,1.80159,1.80203,1.80159,1.80186,7238371.0
2009-02-05 23:46:00,1.80178,1.80185,1.80137,1.80137,7570077.0
2009-02-05 23:47:00,1.80134,1.80146,1.80122,1.80146,11874360.0
2009-02-05 23:48:00,1.80151,1.80177,1.80151,1.80157,6223922.0
2009-02-05 23:49:00,1.80173,1.80243,1.80173,1.80243,17307052.0
2009-02-05 23:50:00,1.80247,1.80247,1.80201,1.80201,12957290.0
2009-02-05 23:51:00,1.80179,1.80179,1.80149,1.80149,11004193.0
2009-02-05 23:52:00,1.80136,1.80155,1.80136,1.80155,1287396.0
2009-02-05 23:53:00,1.80165,1.80191,1.80156,1.80191,12650043.0
2009-02-05 23:54:00,1.80205,1.80222,1.80188,1.8022,9379120.0
2009-02-05 23:55:00,1.80236,1.80238,1.80226,1.80233,4227046.0
2009-02-05 23:56:00,1.80212,1.80212,1.80139,1.80142,3813538.0
2009-02-05 23:57:00,1.80111,1.80111,1.80063,1.80063,29040524.0
2009-02-05 23:58:00,1.80051,1.80051,1.79974,1.79974,7041763.0
2009-02-05 23:59:00,1.79943,1.7995,1.79931,1.79934,14559165.0
2009-02-06 00:00:00,1.79935,1.79948,1.79935,1.79948,7863048.0
2009-02-06 00:01:00,1.79962,1.79981,1.79956,1.79981,12162031.0
2009-02-06 00:02:00,1.79985,1.80025,1.79985,1.80025,5455010.0
2009-02-06 00:03:00,1.80042,1.80073,1.80042,1.8007,18195672.0
2009-02-06 00:04:00,1.80071,1.80116,1.80071,1.80107,5485208.0
2009-02-06 00:05:00,1.80126,1.80153,1.80099,1.80151,8643557.0
2009-02-06 00:06:00,1.80161,1.8019,1.80156,1.80189,9355688.0
2009-02-06 00:07:00,1.80195,1.80221,1.80184,1.80184,6768385.0
2009-02-06 00:08:00,1.8017,1.8017,1.80146,1.80164,5071370.0
2009-02-06 00:09:00,1.80167,1.80208,1.80167,1.80208,6587232.0
2009-02-06 00:10:00,1.80189,1.80189,1.80176,1.80181,32103604.0
2009-02-06 00:11:00,1.80196,1.80209,1.80183,1.80183,1729953.0
2009-02-06 00:12:00,1.80181,1.80181,1.80147,1.80147,1312714.0
2009-02-06 00:13:00,1.80133,1.80166,1.80124,1.80166,2979834.0
2009-02-06 00:14:00,1.80179,1.80179,1.80124,1.80125,12104442.0
2009-02-06 00:15:00,1.80147,1.80175,1.80108,1.80175,3780829.0
2009-02-06 00:16:00,1.80167,1.80167,1.80125,1.80128,5799060.0
2009-02-06 00:17:00,1.80139,1.80139,1.80114,1.80114,11195222.0
2009-02-06 00:18:00,1.80114,1.80114,1.80104,1.80104,10689939.0
2009-02-06 00:19:00,1.80105,1.80105,1.8009,1.8009,16677492.0
2009-02-06 00:20:00,1.8007,1.8007,1.80056,1.80057,23336400.0
2009-02-06 00:21:00,1.8007,1.80078,1.80068,1.8007,6260213.0
2009-02-06 00:22:00,1.80077,1.80077,1.80064,1.80072,2684824.0
2009-02-06 00:23:00,1.80067,1.80067,1.80026,1.80063,14362250.0
2009-02-06 00:24:00,1.80064,1.80064,1.80046,1.80046,2855952.0
2009-02-06 00:25:00,1.80037,1.80037,1.80014,1.80014,4664963.0
2009-02-06 00:26:00,1.8002,1.80032,1.79979,1.80032,22168255.0
2009-02-06 00:27:00,1.80031,1.80039,1.80008,1.80039,6029189.0
2009-02-06 00:28:00,1.80043,1.80061,1.80029,1.80052,6358761.0
2009-02-06 00:29:00,1.80053,1.80068,1.8004,1.8004,8612224.0
2009-02-06 00:30:00,1.80036,1.80036,1.80004,1.80004,25614757.0
2009-02-06 00:31:00,1.80012,1.80039,1.80012,1.80038,5269170.0
2009-02-06 00:32:00,1.80037,1.80037,1.79995,1.79996,6109003.0
2009-02-06 00:33:00,1.80009,1.80049,1.80009,1.80049,14809334.0
2009-02-06 00:34:00,1.80045,1.80045,1.80015,1.80033,9232888.0
2009-02-06 00:35:00,1.80044,1.80051,1.8003,1.80038,3014295.0
2009-02-06 00:36:00,1.80027,1.80027,1.8,1.8,6881948.0
2009-02-06 00:37:00,1.80016,1.80032,1.80002,1.80032,20580630.0
2009-02-06 00:38:00,1.80049,1.80093,1.80049,1.80093,5338661.0
2009-02-06 00:39:00,1.80084,1.8012,1.80084,1.8012,7165168.0
2009-02-06 00:40:00,1.80124,1.80124,1.80092,1.80092,27505046.0
2009-02-06 00:41:00,1.80093,1.80093,1.80038,1.80047,3552646.0
2009-02-06 00:42:00,1.80046,1.80046,1.79994,1.80012,12316055.0
2009-02-06 00:43:00,1.80003,1.80003,1.79987,1.8,7867838.0
2009-02-06 00:44:00,1.79992,1.80019,1.79992,1.80001,21729318.0
2009-02-06 00:45:00,1.80013,1.80013,1.8,1.8,10395184.0
2009-02-06 00:46:00,1.7999,1.80002,1.79975,1.80002,12401945.0
2009-02-06 00:47:00,1.79994,1.80025,1.79965,1.80024,6353461.0
2009-02-06 00:48:00,1.80015,1.80029,1.80012,1.80021,11496184.0
2009-02-06 00:49:00,1.80033,1.80036,1.79993,1.80024,14015483.0
2009-02-06 00:50:00,1.80029,1.80037,1.80029,1.80035,49317848.0
2009-02-06 00:51:00,1.80039,1.80052,1.80039,1.80042,7688987.0
2009-02-06 00:52:00,1.80031,1.80038,1.80025,1.80038,840735.0
2009-02-06 00:53:00,1.80051,1.80082,1.80047,1.80082,14453169.0
2009-02-06 00:54:00,1.80087,1.80125,1.80087,1.80125,11446360.0
2009-02-06 00:55:00,1.80133,1.80148,1.8011,1.80148,4091105.0
2009-02-06 00:56:00,1.80135,1.80135,1.80116,1.8013,7689592.0
2009-02-06 00:57:00,1.80129,1.80186,1.80129,1.80174,13871488.0
2009-02-06 00:58:00,1.80176,1.80192,1.80167,1.80187,4769985.0
2009-02-06 00:59:00,1.80172,1.80172,1.80142,1.80145,6463609.0
2009-02-06 01:00:00,1.80143,1.80163,1.80124,1.80163,12833049.0
2009-02-06 01:01:00,1.80192,1.80205,1.80189,1.80198,2803321.0
2009-02-06 01:02:00,1.80202,1.80227,1.80167,1.80227,22515675.0
2009-02-06 01:03:00,1.80243,1.80267,1.80234,1.80259,25930839.0
2009-02-06 01:04:00,1.80262,1.80262,1.80249,1.80249,8643431.0
2009-02-06 01:05:00,1.80242,1.80242,1.80212,1.80242,11685232.0
2009-02-06 01:06:00,1.80228,1.80228,1.80156,1.80156,3558459.0
2009-02-06 01:07:00,1.80136,1.80136,1.80066,1.80105,13169163.0
2009-02-06 01:08:00,1.80104,1.80143,1.80104,1.80143,15801090.0
2009-02-06 01:09:00,1.80145,1.80241,1.80145,1.80241,2743565.0
2009-02-06 01:10:00,1.80261,1.80298,1.80261,1.80298,4392711.0
2009-02-06 01:11:00,1.80311,1.80355,1.80311,1.80355,1466510.0
2009-02-06 01:12:00,1.80346,1.80346,1.80312,1.80312,19883795.0
2009-02-06 01:13:00,1.80292,1.80293,1.80271,1.80278,1499605.0
2009-02-06 01:14:00,1.80278,1.80292,1.80276,1.80285,3432034.0
2009-02-06 01:15:00,1.80283,1.80286,1.80271,1.80271,18754661.0
2009-02-06 01:16:00,1.80243,1.80292,1.80243,1.80256,7691067.0
2009-02-06 01:17:00,1.80261,1.80271,1.80261,1.80264,3521548.0
2009-02-06 01:18:00,1.80241,1.80243,1.80196,1.80209,15885324.0
2009-02-06 01:19:00,1.80193,1.80195,1.80173,1.80173,2030936.0
2009-02-06 01:20:00,1.8015,1.8015,1.80087,1.80114,1956798.0
2009-02-06 01:21:00,1.80126,1.80134,1.80126,1.80127,10249942.0
2009-02-06 01:22:00,1.80123,1.8013,1.80114,1.8013,4822360.0
2009-02-06 01:23:00,1.80121,1.80123,1.80114,1.80114,1813813.0
2009-02-06 01:24:00,1.80105,1.80124,1.80078,1.80101,4684883.0
2009-02-06 01:25:00,1.80098,1.80118,1.80026,1.80118,9717825.0
2009-02-06 01:26:00,1.80112,1.80113,1.80095,1.80113,4019411.0
2009-02-06 01:27:00,1.80128,1.80149,1.80128,1.80145,10554300.0
2009-02-06 01:28:00,1.80142,1.80154,1.80129,1.80154,3444099.0
2009-02-06 01:29:00,1.80155,1.80225,1.80155,1.80225,2308319.0
2009-02-06 01:30:00,1.80227,1.80246,1.80223,1.80246,12482188.0
2009-02-06 01:31:00,1.80252,1.80252,1.80228,1.80228,6605361.0
2009-02-06 01:32:00,1.80236,1.80242,1.80228,1.80228,65854476.0
2009-02-06 01:33:00,1.80209,1.80209,1.80157,1.80157,6323921.0
2009-02-06 01:34:00,1.80148,1.80148,1.80114,1.80114,3514718.0
2009-02-06 01:35:00,1.80117,1.80167,1.80108,1.80167,48748287.0
2009-02-06 01:36:00,1.80162,1.80162,1.80121,1.8016,8417697.0
2009-02-06 01:37:00,1.80128,1.80185,1.80128,1.80168,40370187.0
2009-02-06 01:38:00,1.80175,1.80196,1.8016,1.8016,7143028.0
2009-02-06 01:39:00,1.80156,1.8019,1.80035,1.80165,1089749.0
2009-02-06 01:40:00,1.80124,1.80157,1.80093,1.80093,8575231.0
2009-02-06 01:41:00,1.80123,1.80144,1.80085,1.80144,3333066.0
2009-02-06 01:42:00,1.80133,1.80133,1.80072,1.80077,4501468.0
2009-02-06 01:43:00,1.80086,1.80108,1.80046,1.80086,57158763.0
2009-02-06 01:44:00,1.80097,1.8011,1.80097,1.80104,2444090.0
2009-02-06 01:45:00,1.80113,1.80124,1.80077,1.80124,1954869.0
2009-02-06 01:46:00,1.80116,1.80116,1.80091,1.80091,9307747.0
2009-02-06 01:47:00,1.80106,1.8012,1.80106,1.80112,5719966.0
2009-02-06 01:48:00,1.80107,1.80107,1.80087,1.80091,8418915.0
2009-02-06 01:49:00,1.80076,1.80076,1.80045,1.80069,13073505.0
2009-02-06 01:50:00,1.80064,1.80082,1.80064,1.80082,4991737.0
2009-02-06 01:51:00,1.80079,1.80079,1.80059,1.80059,36009317.0
2009-02-06 01:52:00,1.80058,1.80065,1.80051,1.80054,4334923.0
2009-02-06 01:53:00,1.80058,1.80058,1.80032,1.80032,2951646.0
2009-02-06 01:54:00,1.80005,1.80005,1.79962,1.79978,5060168.0
2009-02-06 01:55:00,1.79977,1.79986,1.79977,1.79984,2963702.0
2009-02-06 01:56:00,1.79993,1.79993,1.79934,1.79963,5805513.0
2009-02-06 01:57:00,1.79981,1.80004,1.79979,1.79993,4414463.0
2009-02-06 01:58:00,1.79989,1.79991,1.79936,1.7998,10833631.0
2009-02-06 01:59:00,1.79978,1.79978,1.79965,1.79965,3311867.0
2009-02-06 02:00:00,1.79941,1.79985,1.79941,1.79985,15506620.0
2009-02-06 02:01:00,1.80006,1.80024,1.79998,1.79998,7382850.0
2009-02-06 02:02:00,1.79986,1.79995,1.79975,1.79987,30081337.0
2009-02-06 02:03:00,1.79996,1.79998,1.79983,1.79995,4166891.0
2009-02-06 02:04:00,1.80012,1.80048,1.80012,1.80048,3904171.0
2009-02-06 02:05:00,1.80026,1.80047,1.80004,1.80044,9917660.0
2009-02-06 02:06:00,1.80052,1.80055,1.80038,1.80043,12545910.0
2009-02-06 02:07:00,1.80027,1.80027,1.79992,1.79992,1195803.0
2009-02-06 02:08:00,1.80006,1.80016,1.79969,1.79969,10907121.0
2009-02-06 02:09:00,1.79974,1.79982,1.7997,1.7997,12190508.0
2009-02-06 02:10:00,1.7996,1.7996,1.79918,1.79949,16322789.0
2009-02-06 02:11:00,1.79934,1.79942,1.79924,1.79934,6516512.0
2009-02-06 02:12:00,1.79949,1.79972,1.79944,1.79972,10795854.0
2009-02-06 02:13:00,1.79985,1.80012,1.79985,1.79988,7108721.0
2009-02-06 02:14:00,1.79992,1.80036,1.79992,1.80036,7052192.0
2009-02-06 02:15:00,1.80034,1.80054,1.80034,1.80036,12836965.0
2009-02-06 02:16:00,1.80054,1.8006,1.80039,1.80039,7529784.0
2009-02-06 02:17:00,1.80026,1.80041,1.79945,1.80041,21386214.0
2009-02-06 02:18:00,1.80046,1.8008,1.80046,1.8008,2525524.0
2009-02-06 02:19:00,1.80078,1.80094,1.80057,1.80057,21709816.0
2009-02-06 02:20:00,1.80053,1.80059,1.80043,1.80043,2107853.0
2009-02-06 02:21:00,1.80069,1.80116,1.80068,1.80116,5945065.0
2009-02-06 02:22:00,1.80119,1.80119,1.80087,1.80098,23459142.0
2009-02-06 02:23:00,1.80081,1.80117,1.80081,1.80117,3370308.0
2009-02-06 02:24:00,1.80127,1.8016,1.80127,1.8016,5103698.0
2009-02-06 02:25:00,1.80164,1.80188,1.80163,1.80178,7421660.0
2009-02-06 02:26:00,1.802,1.80232,1.802,1.80232,3722811.0
2009-02-06 02:27:00,1.80234,1.80234,1.80186,1.80186,5444943.0
2009-02-06 02:28:00,1.8018,1.8018,1.80147,1.80178,4270761.0
2009-02-06 02:29:00,1.80192,1.80207,1.80187,1.80207,41603610.0
2009-02-06 02:30:00,1.80198,1.80201,1.80184,1.80192,2092565.0
2009-02-06 02:31:00,1.80197,1.80197,1.80165,1.80165,7297172.0
2009-02-06 02:32:00,1.80156,1.80175,1.80144,1.80175,3602994.0
2009-02-06 02:33:00,1.80169,1.80172,1.80102,1.80151,16527752.0
2009-02-06 02:34:00,1.80159,1.80159,1.80122,1.80122,3363811.0
2009-02-06 02:35:00,1.80134,1.80192,1.80134,1.80192,2773424.0
2009-02-06 02:36:00,1.80204,1.8021,1.80194,1.80196,21918909.0
2009-02-06 02:37:00,1.80192,1.80192,1.80169,1.80174,2740176.0
2009-02-06 02:38:00,1.8016,1.80168,1.80139,1.80139,8702938.0
2009-02-06 02:39:00,1.80127,1.80178,1.80127,1.80178,22746280.0
2009-02-06 02:40:00,1.80195,1.80195,1.80187,1.80187,20609670.0
2009-02-06 02:41:00,1.8019,1.80221,1.8019,1.80221,15785935.0
2009-02-06 02:42:00,1.80222,1.80224,1.80216,1.80216,33884497.0
2009-02-06 02:43:00,1.80191,1.80191,1.80115,1.80115,4002168.0
2009-02-06 02:44:00,1.8012,1.80148,1.80084,1.80148,7758306.0
2009-02-06 02:45:00,1.80153,1.80169,1.80153,1.80169,10675448.0
2009-02-06 02:46:00,1.80183,1.8019,1.80171,1.80171,4455451.0
2009-02-06 02:47:00,1.80166,1.80166,1.80144,1.80157,2114144.0
2009-02-06 02:48:00,1.80154,1.80162,1.80146,1.80146,3003121.0
2009-02-06 02:49:00,1.80116,1.80116,1.80078,1.80078,44649592.0
2009-02-06 02:50:00,1.80109,1.8015,1.80109,1.80133,9793448.0
2009-02-06 02:51:00,1.80148,1.80169,1.80148,1.80163,6847187.0
2009-02-06 02:52:00,1.8017,1.80186,1.8017,1.80186,8261710.0
2009-02-06 02:53:00,1.8021,1.8026,1.8021,1.8026,10042698.0
2009-02-06 02:54:00,1.80246,1.80246,1.80126,1.80167,6270817.0
2009-02-06 02:55:00,1.80177,1.80188,1.80169,1.80169,6280806.0
2009-02-06 02:56:00,1.80163,1.80163,1.80134,1.80134,12329722.0
2009-02-06 02:57:00,1.80118,1.80132,1.80109,1.80132,5223251.0
2009-02-06 02:58:00,1.80137,1.8015,1.80116,1.80116,14131133.0
2009-02-06 02:59:00,1.80106,1.80134,1.80106,1.80134,9658320.0
2009-02-06 03:00:00,1.80145,1.80146,1.80131,1.80131,25405947.0
2009-02-06 03:01:00,1.8013,1.80165,1.8013,1.80165,1206829.0
2009-02-06 03:02:00,1.8019,1.80193,1.80151,1.80151,29929583.0
2009-02-06 03:03:00,1.80169,1.80185,1.80142,1.80185,14142752.0
2009-02-06 03:04:00,1.8021,1.80228,1.80208,1.80226,4932102.0
2009-02-06 03:05:00,1.80205,1.80216,1.80185,1.80185,4191924.0
2009-02-06 03:06:00,1.80197,1.80203,1.80158,1.80174,19049408.0
2009-02-06 03:07:00,1.80199,1.80221,1.80199,1.80221,3736733.0
2009-02-06 03:08:00,1.80239,1.8025,1.80239,1.80242,17939188.0
2009-02-06 03:09:00,1.80252,1.80269,1.80252,1.80269,5356242.0
2009-02-06 03:10:00,1.80267,1.80267,1.80254,1.8026,2578217.0
2009-02-06 03:11:00,1.80288,1.80313,1.80288,1.8031,16160148.0
2009-02-06 03:12:00,1.80319,1.80319,1.8027,1.8027,7236220.0
2009-02-06 03:13:00,1.80296,1.80296,1.80252,1.80252,3222352.0
2009-02-06 03:14:00,1.80257,1.80267,1.80256,1.80259,2322546.0
2009-02-06 03:15:00,1.8024,1.8024,1.80193,1.80193,10705664.0
2009-02-06 03:16:00,1.80198,1.80198,1.80181,1.80181,3234498.0
2009-02-06 03:17:00,1.80179,1.80192,1.80177,1.80186,2421572.0
2009-02-06 03:18:00,1.80181,1.80205,1.80173,1.80205,2287581.0
2009-02-06 03:19:00,1.80191,1.8026,1.80191,1.8026,2734214.0
2009-02-06 03:20:00,1.80261,1.80285,1.80261,1.80284,28692413.0
2009-02-06 03:21:00,1.80265,1.80289,1.80265,1.80289,2927353.0
2009-02-06 03:22:00,1.80291,1.80298,1.80274,1.8028,1579991.0
2009-02-06 03:23:00,1.80271,1.80285,1.80267,1.80285,17341226.0
2009-02-06 03:24:00,1.80291,1.80293,1.80287,1.80289,3524826.0
2009-02-06 03:25:00,1.80293,1.80294,1.80273,1.80289,932351.0
2009-02-06 03:26:00,1.80305,1.80305,1.80286,1.80297,28618635.0
2009-02-06 03:27:00,1.80295,1.80307,1.80284,1.80307,2993408.0
2009-02-06 03:28:00,1.80319,1.80331,1.80307,1.80316,23713295.0
2009-02-06 03:29:00,1.80318,1.80339,1.80313,1.80339,8280723.0
2009-02-06 03:30:00,1.80333,1.80333,1.80303,1.80303,1885957.0
2009-02-06 03:31:00,1.80295,1.80306,1.80288,1.80306,19274212.0
2009-02-06 03:32:00,1.80311,1.80321,1.80307,1.80315,21286429.0
2009-02-06 03:33:00,1.80299,1.80302,1.80293,1.80293,9858060.0
2009-02-06 03:34:00,1.80286,1.80306,1.80286,1.80301,4279618.0
2009-02-06 03:35:00,1.80302,1.80316,1.80302,1.80309,5088606.0
2009-02-06 03:36:00,1.80307,1.80315,1.80295,1.8031,11737093.0
2009-02-06 03:37:00,1.80303,1.80306,1.80294,1.80303,23152594.0
2009-02-06 03:38:00,1.80314,1.80332,1.80314,1.80316,10543988.0
2009-02-06 03:39:00,1.80307,1.80315,1.80293,1.80295,8056746.0
2009-02-06 03:40:00,1.80319,1.80346,1.80319,1.80328,9383493.0
2009-02-06 03:41:00,1.80321,1.80323,1.80307,1.80318,5521813.0
2009-02-06 03:42:00,1.80337,1.80343,1.80317,1.8034,7222411.0
2009-02-06 03:43:00,1.80332,1.8034,1.80325,1.80331,1784143.0
2009-02-06 03:44:00,1.80333,1.80356,1.80303,1.80356,4266439.0
2009-02-06 03:45:00,1.80343,1.80343,1.80316,1.80323,1708544.0
2009-02-06 03:46:00,1.80293,1.80334,1.80293,1.80315,3615804.0
2009-02-06 03:47:00,1.80313,1.80323,1.80313,1.80323,2156688.0
2009-02-06 03:48:00,1.80318,1.80336,1.80307,1.80336,2006851.0
2009-02-06 03:49:00,1.80344,1.8036,1.80344,1.8036,1942346.0
2009-02-06 03:50:00,1.8036,1.80365,1.80347,1.80365,1706012.0
2009-02-06 03:51:00,1.80369,1.80374,1.80339,1.80353,5863705.0
2009-02-06 03:52:00,1.80338,1.80355,1.80331,1.80355,573037.0
2009-02-06 03:53:00,1.80363,1.80391,1.80363,1.80391,4055060.0
2009-02-06 03:54:00,1.80402,1.80419,1.80399,1.80399,3832436.0
2009-02-06 03:55:00,1.8039,1.80405,1.8039,1.80399,6709506.0
2009-02-06 03:56:00,1.80401,1.80409,1.80398,1.80401,1579986.0
2009-02-06 03:57:00,1.80386,1.80386,1.80369,1.80371,8327088.0
2009-02-06 03:58:00,1.80376,1.8038,1.80359,1.80359,5081097.0
2009-02-06 03:59:00,1.80358,1.80358,1.80338,1.8035,8489347.0
2009-02-06 04:00:00,1.80353,1.80355,1.80344,1.8035,3883118.0
2009-02-06 04:01:00,1.80348,1.80348,1.80293,1.80293,1461652.0
2009-02-06 04:02:00,1.80276,1.80285,1.80231,1.80231,17712049.0
2009-02-06 04:03:00,1.8021,1.8025,1.8021,1.8025,7863112.0
2009-02-06 04:04:00,1.80261,1.80261,1.80229,1.80229,5994440.0
2009-02-06 04:05:00,1.80229,1.80229,1.80209,1.80209,4717602.0
2009-02-06 04:06:00,1.80203,1.80218,1.80203,1.80205,5214164.0
2009-02-06 04:07:00,1.80201,1.80201,1.80189,1.80189,13799496.0
2009-02-06 04:08:00,1.80189,1.80193,1.80175,1.80175,4608536.0
2009-02-06 04:09:00,1.80142,1.80151,1.80125,1.80151,11134682.0
2009-02-06 04:10:00,1.80174,1.80209,1.80174,1.80207,4868091.0
2009-02-06 04:11:00,1.8021,1.8021,1.80203,1.80207,8253717.0
2009-02-06 04:12:00,1.80206,1.80254,1.80206,1.80254,6432001.0
2009-02-06 04:13:00,1.80267,1.80277,1.80264,1.80264,2651550.0
2009-02-06 04:14:00,1.80244,1.80244,1.80176,1.80199,8177224.0
2009-02-06 04:15:00,1.80213,1.8025,1.80213,1.80246,19007566.0
2009-02-06 04:16:00,1.8025,1.80251,1.80245,1.80245,6147272.0
2009-02-06 04:17:00,1.80241,1.80241,1.80188,1.80223,4473754.0
2009-02-06 04:18:00,1.80214,1.80221,1.80196,1.80196,6019881.0
2009-02-06 04:19:00,1.80202,1.80241,1.80202,1.80241,3300504.0
2009-02-06 04:20:00,1.80258,1.80269,1.80214,1.80268,2327263.0
2009-02-06 04:21:00,1.80263,1.80263,1.80252,1.8026,4950817.0
2009-02-06 04:22:00,1.80259,1.80271,1.80254,1.80254,7299979.0
2009-02-06 04:23:00,1.80249,1.80265,1.80249,1.80265,2395875.0
2009-02-06 04:24:00,1.80273,1.80289,1.80269,1.80289,4263152.0
2009-02-06 04:25:00,1.803,1.8032,1.803,1.80315,10744807.0
2009-02-06 04:26:00,1.80315,1.80324,1.80306,1.80324,1486496.0
2009-02-06 04:27:00,1.80332,1.80346,1.80332,1.80334,6285416.0
2009-02-06 04:28:00,1.80336,1.80357,1.80318,1.80357,6484268.0
2009-02-06 04:29:00,1.80364,1.80364,1.80327,1.80327,26309406.0
2009-02-06 04:30:00,1.80329,1.80333,1.80316,1.80316,6160688.0
2009-02-06 04:31:00,1.80327,1.8039,1.80327,1.8039,13513402.0
2009-02-06 04:32:00,1.80398,1.80417,1.80395,1.80417,3588365.0
2009-02-06 04:33:00,1.80419,1.80426,1.80416,1.80421,5124642.0
2009-02-06 04:34:00,1.80425,1.80425,1.80394,1.80394,4729978.0
2009-02-06 04:35:00,1.8038,1.8038,1.80349,1.80349,10943230.0
2009-02-06 04:36:00,1.80342,1.80355,1.80328,1.80328,6266819.0
2009-02-06 04:37:00,1.80311,1.80329,1.80303,1.80303,115327170.0
2009-02-06 04:38:00,1.80298,1.80329,1.80292,1.80329,4917346.0
2009-02-06 04:39:00,1.80334,1.80338,1.80318,1.80326,3514970.0
2009-02-06 04:40:00,1.80317,1.80322,1.80313,1.80316,4065718.0
2009-02-06 04:41:00,1.80312,1.80325,1.80305,1.80318,1980568.0
2009-02-06 04:42:00,1.80309,1.80309,1.80289,1.80295,54156491.0
2009-02-06 04:43:00,1.80317,1.80357,1.80317,1.80357,10827064.0
2009-02-06 04:44:00,1.80378,1.80428,1.80378,1.80428,10043360.0
2009-02-06 04:45:00,1.80429,1.80448,1.80429,1.80439,13466806.0
2009-02-06 04:46:00,1.8042,1.80441,1.80412,1.80415,7986330.0
2009-02-06 04:47:00,1.80436,1.80442,1.80398,1.8044,8626611.0
2009-02-06 04:48:00,1.80425,1.8044,1.80425,1.80431,15791632.0
2009-02-06 04:49:00,1.80439,1.80441,1.80433,1.80433,7427665.0
2009-02-06 04:50:00,1.80426,1.80429,1.80412,1.80412,3492685.0
2009-02-06 04:51:00,1.80402,1.80402,1.80338,1.80338,3863416.0
2009-02-06 04:52:00,1.80355,1.80395,1.80355,1.80387,2869954.0
2009-02-06 04:53:00,1.80384,1.80425,1.80358,1.80425,3507311.0
2009-02-06 04:54:00,1.80417,1.80469,1.80417,1.80439,6750903.0
2009-02-06 04:55:00,1.80438,1.80438,1.80404,1.80404,7121918.0
2009-02-06 04:56:00,1.80406,1.80406,1.80375,1.80375,5176436.0
2009-02-06 04:57:00,1.80359,1.8036,1.80321,1.80324,7819954.0
2009-02-06 04:58:00,1.80309,1.80309,1.80264,1.80306,4314745.0
2009-02-06 04:59:00,1.80304,1.80357,1.80304,1.80343,8696946.0
2009-02-06 05:00:00,1.80332,1.80332,1.80272,1.80328,7721983.0
2009-02-06 05:01:00,1.80325,1.80347,1.80318,1.80347,8240720.0
2009-02-06 05:02:00,1.80349,1.8038,1.80338,1.8038,5286440.0
2009-02-06 05:03:00,1.80378,1.80378,1.80359,1.80359,3106677.0
2009-02-06 05:04:00,1.80347,1.80362,1.80347,1.80362,7423097.0
2009-02-06 05:05:00,1.80364,1.80364,1.8022,1.80341,2789253.0
2009-02-06 05:06:00,1.80334,1.80381,1.80334,1.80381,2818159.0
2009-02-06 05:07:00,1.80396,1.80401,1.80392,1.80394,4801005.0
2009-02-06 05:08:00,1.80383,1.80403,1.80383,1.80403,8640122.0
2009-02-06 05:09:00,1.80394,1.80426,1.80394,1.80421,2618228.0
2009-02-06 05:10:00,1.80431,1.80475,1.8043,1.80475,7600359.0
2009-02-06 05:11:00,1.80488,1.80488,1.80461,1.80468,2180757.0
2009-02-06 05:12:00,1.8046,1.80476,1.8046,1.80476,2957372.0
2009-02-06 05:13:00,1.80473,1.80502,1.80473,1.80502,13984822.0
2009-02-06 05:14:00,1.805,1.80528,1.805,1.80527,2211735.0
2009-02-06 05:15:00,1.80526,1.80539,1.80509,1.80509,13145070.0
2009-02-06 05:16:00,1.80542,1.80552,1.80541,1.8055,5611661.0
2009-02-06 05:17:00,1.80544,1.80544,1.80515,1.80528,5220349.0
2009-02-06 05:18:00,1.80532,1.80534,1.80501,1.80501,59154464.0
2009-02-06 05:19:00,1.80509,1.8053,1.80507,1.8053,19387599.0
2009-02-06 05:20:00,1.80515,1.80536,1.80515,1.80536,9127227.0
2009-02-06 05:21:00,1.80543,1.80563,1.80543,1.80563,3658121.0
2009-02-06 05:22:00,1.80568,1.8058,1.80565,1.8058,4543234.0
2009-02-06 05:23:00,1.80579,1.80581,1.80531,1.80581,5602193.0
2009-02-06 05:24:00,1.80581,1.80586,1.8057,1.80573,9145793.0
2009-02-06 05:25:00,1.80573,1.8058,1.80567,1.80567,8559572.0
2009-02-06 05:26:00,1.80557,1.8058,1.80546,1.80546,12217836.0
2009-02-06 05:27:00,1.8058,1.80602,1.8058,1.80599,6571087.0
2009-02-06 05:28:00,1.80594,1.80594,1.80568,1.80587,9473168.0
2009-02-06 05:29:00,1.80592,1.80599,1.8056,1.8056,12083685.0
2009-02-06 05:30:00,1.8056,1.8058,1.80559,1.8058,16652883.0
2009-02-06 05:31:00,1.80571,1.80571,1.8053,1.80535,3827960.0
2009-02-06 05:32:00,1.80526,1.80526,1.80466,1.80466,4690802.0
2009-02-06 05:33:00,1.80504,1.80553,1.80504,1.80553,17720487.0
2009-02-06 05:34:00,1.80558,1.80568,1.80546,1.80546,3968536.0
2009-02-06 05:35:00,1.80543,1.80568,1.80543,1.80563,7372445.0
2009-02-06 05:36:00,1.80571,1.80578,1.80557,1.80578,2928382.0
2009-02-06 05:37:00,1.8058,1.80604,1.80572,1.80604,16549752.0
2009-02-06 05:38:00,1.80588,1.80589,1.80571,1.80571,6270899.0
2009-02-06 05:39:00,1.8058,1.806,1.8058,1.80589,7303754.0
2009-02-06 05:40:00,1.80563,1.80563,1.80531,1.80551,6172718.0
2009-02-06 05:41:00,1.80563,1.80567,1.80538,1.80567,3990258.0
2009-02-06 05:42:00,1.80564,1.80566,1.80542,1.80566,7793850.0
2009-02-06 05:43:00,1.80585,1.80613,1.80582,1.80582,7263848.0
2009-02-06 05:44:00,1.80582,1.80582,1.80566,1.80566,15064006.0
2009-02-06 05:45:00,1.80552,1.80566,1.80529,1.80547,1573176.0
2009-02-06 05:46:00,1.80545,1.8056,1.80539,1.8056,14283267.0
2009-02-06 05:47:00,1.80561,1.80561,1.80524,1.8053,71584841.0
2009-02-06 05:48:00,1.80519,1.80521,1.80492,1.80521,2651074.0
2009-02-06 05:49:00,1.80527,1.80527,1.80501,1.80506,2484845.0
2009-02-06 05:50:00,1.805,1.80505,1.80494,1.80494,43165164.0
2009-02-06 05:51:00,1.80492,1.80513,1.80486,1.80513,14379632.0
2009-02-06 05:52:00,1.80526,1.80569,1.80526,1.80569,5050716.0
2009-02-06 05:53:00,1.80572,1.80619,1.80572,1.80614,1764615.0
2009-02-06 05:54:00,1.8061,1.8061,1.8056,1.8056,2424930.0
2009-02-06 05:55:00,1.80561,1.80566,1.80542,1.80542,9862313.0
2009-02-06 05:56:00,1.80535,1.80535,1.80503,1.80503,10534952.0
2009-02-06 05:57:00,1.80502,1.80521,1.80497,1.80521,7351136.0
2009-02-06 05:58:00,1.80521,1.80521,1.80511,1.80511,3898588.0
2009-02-06 05:59:00,1.80518,1.80566,1.80518,1.80566,43569679.0
2009-02-06 06:00:00,1.80552,1.80554,1.8054,1.80554,814945.0
2009-02-06 06:01:00,1.80559,1.80588,1.80551,1.80559,3963024.0
2009-02-06 06:02:00,1.80558,1.80565,1.80534,1.80551,1100847.0
2009-02-06 06:03:00,1.80566,1.80597,1.80559,1.80597,19433205.0
2009-02-06 06:04:00,1.80615,1.80628,1.80611,1.80624,6024373.0
2009-02-06 06:05:00,1.80589,1.80589,1.80553,1.80553,15799108.0
2009-02-06 06:06:00,1.80565,1.80572,1.80528,1.80555,7722316.0
2009-02-06 06:07:00,1.80552,1.80559,1.80539,1.80539,6902632.0
2009-02-06 06:08:00,1.80536,1.80536,1.8049,1.80495,13649773.0
2009-02-06 06:09:00,1.80502,1.80521,1.80502,1.80505,2045684.0
2009-02-06 06:10:00,1.80506,1.80534,1.80504,1.80534,6444054.0
2009-02-06 06:11:00,1.80531,1.80531,1.8051,1.80518,3961525.0
2009-02-06 06:12:00,1.80508,1.8052,1.80483,1.8052,2165984.0
2009-02-06 06:13:00,1.80509,1.80515,1.80488,1.80512,7305906.0
2009-02-06 06:14:00,1.80518,1.80518,1.80497,1.80497,2234528.0
2009-02-06 06:15:00,1.80487,1.80487,1.8045,1.80458,9243009.0
2009-02-06 06:16:00,1.80458,1.80471,1.80458,1.80459,8210605.0
2009-02-06 06:17:00,1.8045,1.80474,1.80432,1.80474,20515342.0
2009-02-06 06:18:00,1.80466,1.80508,1.80466,1.80508,3258037.0
2009-02-06 06:19:00,1.80474,1.80526,1.80472,1.80472,11364792.0
2009-02-06 06:20:00,1.80505,1.80505,1.80499,1.805,6957372.0
2009-02-06 06:21:00,1.80509,1.80514,1.80509,1.80511,7389207.0
2009-02-06 06:22:00,1.80511,1.80512,1.805,1.80512,10091492.0
2009-02-06 06:23:00,1.80505,1.80505,1.80476,1.80477,35199474.0
2009-02-06 06:24:00,1.80469,1.80475,1.80452,1.80475,5418341.0
2009-02-06 06:25:00,1.80472,1.80472,1.8043,1.80458,17097513.0
2009-02-06 06:26:00,1.80452,1.80457,1.80413,1.80434,6442492.0
2009-02-06 06:27:00,1.80439,1.80439,1.80421,1.80423,5642894.0
2009-02-06 06:28:00,1.80416,1.80451,1.80416,1.8044,23488813.0
2009-02-06 06:29:00,1.8044,1.8044,1.80376,1.80376,3683410.0
2009-02-06 06:30:00,1.80353,1.80353,1.80324,1.80326,8001646.0
2009-02-06 06:31:00,1.803,1.80314,1.80255,1.80314,4641976.0
2009-02-06 06:32:00,1.80306,1.80306,1.80278,1.80279,3275528.0
2009-02-06 06:33:00,1.80279,1.80295,1.80279,1.80295,36576644.0
2009-02-06 06:34:00,1.80292,1.80312,1.80285,1.80292,5366651.0
2009-02-06 06:35:00,1.80315,1.80343,1.80315,1.80343,3663879.0
2009-02-06 06:36:00,1.8034,1.80346,1.8029,1.80317,4372783.0
2009-02-06 06:37:00,1.80298,1.80305,1.8027,1.80305,9387079.0
2009-02-06 06:38:00,1.80325,1.8036,1.80325,1.8036,4265103.0
2009-02-06 06:39:00,1.80365,1.80365,1.8033,1.8033,15223052.0
2009-02-06 06:40:00,1.80311,1.80319,1.80286,1.8031,7976865.0
2009-02-06 06:41:00,1.80322,1.8034,1.80318,1.8034,3581141.0
2009-02-06 06:42:00,1.80344,1.80363,1.80342,1.80344,10949721.0
2009-02-06 06:43:00,1.80347,1.8039,1.80347,1.80388,5292882.0
2009-02-06 06:44:00,1.80412,1.80424,1.80407,1.80424,2895357.0
2009-02-06 06:45:00,1.80427,1.80437,1.80427,1.80433,62076269.0
2009-02-06 06:46:00,1.80432,1.80432,1.80399,1.80399,5756527.0
2009-02-06 06:47:00,1.80407,1.80409,1.80373,1.80373,5301252.0
2009-02-06 06:48:00,1.80361,1.80375,1.80345,1.80375,3615507.0
2009-02-06 06:49:00,1.80389,1.80402,1.80384,1.80384,3189149.0
2009-02-06 06:50:00,1.80383,1.80397,1.80375,1.80397,8342505.0
2009-02-06 06:51:00,1.8039,1.8039,1.80372,1.80381,7763931.0
2009-02-06 06:52:00,1.80386,1.80402,1.80381,1.80391,20131912.0
2009-02-06 06:53:00,1.80383,1.80383,1.80357,1.80358,212454098.0
2009-02-06 06:54:00,1.80364,1.8038,1.8036,1.8038,5136189.0
2009-02-06 06:55:00,1.80386,1.80387,1.80378,1.80381,4844693.0
2009-02-06 06:56:00,1.80375,1.804,1.80372,1.80391,6337105.0
2009-02-06 06:57:00,1.80396,1.80398,1.80378,1.80388,19339861.0
2009-02-06 06:58:00,1.80381,1.80381,1.80359,1.80365,2574882.0
2009-02-06 06:59:00,1.80369,1.80377,1.80347,1.80347,3409292.0
2009-02-06 07:00:00,1.80347,1.80383,1.80347,1.8038,9538428.0
2009-02-06 07:01:00,1.80391,1.80416,1.80391,1.80416,2073879.0
2009-02-06 07:02:00,1.80423,1.80441,1.80421,1.80428,10254734.0
2009-02-06 07:03:00,1.80431,1.80485,1.80431,1.80485,3030950.0
2009-02-06 07:04:00,1.80492,1.80496,1.80486,1.80492,6340559.0
2009-02-06 07:05:00,1.80491,1.80491,1.80479,1.80484,37993454.0
2009-02-06 07:06:00,1.80473,1.805,1.8033,1.805,4765059.0
2009-02-06 07:07:00,1.80517,1.80562,1.80517,1.80562,3696835.0
2009-02-06 07:08:00,1.80564,1.80595,1.80564,1.80584,16894224.0
2009-02-06 07:09:00,1.80556,1.80556,1.80525,1.80525,5623417.0
2009-02-06 07:10:00,1.80538,1.80579,1.80538,1.80574,12389950.0
2009-02-06 07:11:00,1.80569,1.8059,1.80562,1.80573,6602627.0
2009-02-06 07:12:00,1.80582,1.80609,1.80582,1.80607,6228998.0
2009-02-06 07:13:00,1.80604,1.80604,1.80515,1.80515,53117116.0
2009-02-06 07:14:00,1.80503,1.80522,1.80501,1.80522,1709937.0
2009-02-06 07:15:00,1.8052,1.80556,1.8052,1.80556,6454805.0
2009-02-06 07:16:00,1.80561,1.80561,1.80521,1.80555,9567091.0
2009-02-06 07:17:00,1.80554,1.80586,1.80554,1.8058,113989914.0
2009-02-06 07:18:00,1.8056,1.8056,1.8052,1.80529,11433660.0
2009-02-06 07:19:00,1.80551,1.80604,1.80551,1.80604,8228574.0
2009-02-06 07:20:00,1.80615,1.80623,1.80595,1.80595,42091465.0
2009-02-06 07:21:00,1.80589,1.80589,1.80551,1.80552,34328372.0
2009-02-06 07:22:00,1.80537,1.80554,1.80537,1.80554,3751371.0
2009-02-06 07:23:00,1.80566,1.80624,1.8056,1.80624,2737937.0
2009-02-06 07:24:00,1.8064,1.80702,1.8064,1.80702,4117559.0
2009-02-06 07:25:00,1.80696,1.80703,1.80658,1.80658,8698990.0
2009-02-06 07:26:00,1.80657,1.80657,1.80625,1.80625,5578122.0
2009-02-06 07:27:00,1.80611,1.8062,1.80573,1.80594,1125005.0
2009-02-06 07:28:00,1.80594,1.80616,1.80581,1.80616,5561211.0
2009-02-06 07:29:00,1.80611,1.80611,1.80577,1.80577,1229600.0
2009-02-06 07:30:00,1.80567,1.80567,1.80519,1.80519,6803240.0
2009-02-06 07:31:00,1.80512,1.80542,1.80512,1.80538,18721174.0
2009-02-06 07:32:00,1.80539,1.80574,1.80539,1.80566,19447736.0
2009-02-06 07:33:00,1.80577,1.80595,1.80574,1.80574,17899400.0
2009-02-06 07:34:00,1.80572,1.80588,1.80569,1.80588,2835437.0
2009-02-06 07:35:00,1.80587,1.80594,1.80565,1.80586,16918285.0
2009-02-06 07:36:00,1.8059,1.80601,1.80588,1.80601,8932745.0
2009-02-06 07:37:00,1.80601,1.80622,1.80573,1.80622,9330807.0
2009-02-06 07:38:00,1.80621,1.80621,1.80597,1.80597,13996881.0
2009-02-06 07:39:00,1.80598,1.80628,1.80598,1.80628,4134041.0
2009-02-06 07:40:00,1.80638,1.80644,1.80629,1.80629,3488945.0
2009-02-06 07:41:00,1.80621,1.80621,1.80582,1.80598,8783868.0
2009-02-06 07:42:00,1.80635,1.80684,1.80635,1.80684,3234102.0
2009-02-06 07:43:00,1.80685,1.80686,1.80663,1.80671,11081284.0
2009-02-06 07:44:00,1.80664,1.80678,1.80664,1.80678,5280321.0
2009-02-06 07:45:00,1.80673,1.80686,1.80673,1.8068,599676.0
2009-02-06 07:46:00,1.80671,1.80676,1.80656,1.80672,1966086.0
2009-02-06 07:47:00,1.8067,1.80687,1.8067,1.80684,6532595.0
2009-02-06 07:48:00,1.80686,1.80686,1.80668,1.8067,8467819.0
2009-02-06 07:49:00,1.80666,1.80666,1.80659,1.80664,44999017.0
2009-02-06 07:50:00,1.80662,1.80665,1.80606,1.80611,18837414.0
2009-02-06 07:51:00,1.80612,1.80612,1.80479,1.80498,43959300.0
2009-02-06 07:52:00,1.80487,1.80487,1.80439,1.80439,3879148.0
2009-02-06 07:53:00,1.80438,1.8047,1.80438,1.80465,10767759.0
2009-02-06 07:54:00,1.80469,1.80474,1.80464,1.80473,38316887.0
2009-02-06 07:55:00,1.80479,1.8048,1.80474,1.80474,3913828.0
2009-02-06 07:56:00,1.80484,1.80504,1.80484,1.80503,15855340.0
2009-02-06 07:57:00,1.805,1.80534,1.80494,1.80534,7493504.0
2009-02-06 07:58:00,1.80545,1.80563,1.80544,1.80544,4416675.0
2009-02-06 07:59:00,1.80522,1.80522,1.80475,1.80475,7496342.0
2009-02-06 08:00:00,1.80491,1.80578,1.80491,1.80578,4303217.0
2009-02-06 08:01:00,1.80586,1.80596,1.80558,1.80558,35827450.0
2009-02-06 08:02:00,1.80555,1.80565,1.80547,1.8056,12716735.0
2009-02-06 08:03:00,1.80556,1.80557,1.80547,1.80557,5278225.0
2009-02-06 08:04:00,1.80558,1.80582,1.80556,1.80577,6676533.0
2009-02-06 08:05:00,1.80565,1.80565,1.80509,1.80523,4369067.0
2009-02-06 08:06:00,1.80481,1.80539,1.80481,1.80539,2078260.0
2009-02-06 08:07:00,1.80558,1.80581,1.80558,1.80581,18999223.0
2009-02-06 08:08:00,1.80586,1.80613,1.80586,1.8061,8947947.0
2009-02-06 08:09:00,1.80618,1.80629,1.80568,1.80572,5770068.0
2009-02-06 08:10:00,1.80543,1.80543,1.80529,1.80541,6675877.0
2009-02-06 08:11:00,1.80551,1.80564,1.80551,1.80563,1982987.0
2009-02-06 08:12:00,1.80599,1.80653,1.80599,1.80631,12037692.0
2009-02-06 08:13:00,1.80631,1.80654,1.80631,1.80654,80598840.0
2009-02-06 08:14:00,1.80651,1.80666,1.80647,1.80653,5761510.0
2009-02-06 08:15:00,1.80642,1.80643,1.80632,1.80637,6982490.0
2009-02-06 08:16:00,1.80636,1.80643,1.8063,1.8063,16217435.0
2009-02-06 08:17:00,1.80628,1.80633,1.80612,1.80615,4747421.0
2009-02-06 08:18:00,1.80607,1.80607,1.80587,1.80591,108498626.0
2009-02-06 08:19:00,1.80595,1.8063,1.80595,1.8063,60611456.0
2009-02-06 08:20:00,1.80631,1.80648,1.80622,1.80648,4475855.0
2009-02-06 08:21:00,1.80649,1.80662,1.80645,1.80649,14702985.0
2009-02-06 08:22:00,1.80645,1.80656,1.8064,1.80644,22144815.0
2009-02-06 08:23:00,1.80633,1.80633,1.80592,1.80592,1770877.0
2009-02-06 08:24:00,1.8063,1.8068,1.80629,1.8068,6420386.0
2009-02-06 08:25:00,1.8068,1.80693,1.8068,1.80687,8036291.0
2009-02-06 08:26:00,1.80689,1.80692,1.80668,1.80668,6095164.0
2009-02-06 08:27:00,1.80661,1.80661,1.8064,1.80656,7905288.0
2009-02-06 08:28:00,1.80644,1.8065,1.80609,1.8065,12302328.0
2009-02-06 08:29:00,1.80678,1.80698,1.80676,1.80684,4063383.0
2009-02-06 08:30:00,1.80654,1.80665,1.80621,1.80621,4658987.0
2009-02-06 08:31:00,1.80632,1.80654,1.80597,1.80654,11874114.0
2009-02-06 08:32:00,1.80669,1.80678,1.80663,1.80663,2900572.0
2009-02-06 08:33:00,1.80671,1.80678,1.80665,1.80678,8829781.0
2009-02-06 08:34:00,1.8069,1.80695,1.80668,1.80668,12322224.0
2009-02-06 08:35:00,1.80656,1.80656,1.80637,1.80637,7600904.0
2009-02-06 08:36:00,1.80651,1.8066,1.8065,1.8066,7227061.0
2009-02-06 08:37:00,1.80668,1.80716,1.80668,1.80716,11432102.0
2009-02-06 08:38:00,1.80706,1.80706,1.80675,1.80675,948137.0
2009-02-06 08:39:00,1.80658,1.80658,1.80606,1.80606,4225616.0
2009-02-06 08:40:00,1.80599,1.80599,1.80578,1.80578,5612637.0
2009-02-06 08:41:00,1.80584,1.80599,1.80574,1.80599,3427285.0
2009-02-06 08:42:00,1.80592,1.80614,1.80569,1.80614,4769917.0
2009-02-06 08:43:00,1.80616,1.80616,1.806,1.80605,10788594.0
2009-02-06 08:44:00,1.80606,1.80606,1.80582,1.80583,7339564.0
2009-02-06 08:45:00,1.80571,1.80571,1.80512,1.80512,6644081.0
2009-02-06 08:46:00,1.8054,1.80614,1.8054,1.80614,2322767.0
2009-02-06 08:47:00,1.80612,1.80632,1.80594,1.80594,70267296.0
2009-02-06 08:48:00,1.80593,1.80635,1.80593,1.80635,1781740.0
2009-02-06 08:49:00,1.80646,1.80672,1.80642,1.80642,4372192.0
2009-02-06 08:50:00,1.80644,1.80664,1.80641,1.80661,2480269.0
2009-02-06 08:51:00,1.80689,1.80754,1.80689,1.80754,3773290.0
2009-02-06 08:52:00,1.80744,1.80751,1.80731,1.80731,6401180.0
2009-02-06 08:53:00,1.80735,1.80748,1.80735,1.80741,4304462.0
2009-02-06 08:54:00,1.80748,1.80825,1.80748,1.80825,7152460.0
2009-02-06 08:55:00,1.80826,1.80854,1.80823,1.80854,2097616.0
2009-02-06 08:56:00,1.80864,1.80891,1.80861,1.80889,15391075.0
2009-02-06 08:57:00,1.80889,1.80889,1.80878,1.80878,55932618.0
2009-02-06 08:58:00,1.80864,1.80864,1.8083,1.80837,2617459.0
2009-02-06 08:59:00,1.80837,1.80858,1.80837,1.8085,3746331.0
2009-02-06 09:00:00,1.80855,1.80855,1.80836,1.80852,13026428.0
2009-02-06 09:01:00,1.80857,1.80872,1.80857,1.80872,23498820.0
2009-02-06 09:02:00,1.80879,1.80914,1.80879,1.80914,4423699.0
2009-02-06 09:03:00,1.80918,1.81022,1.80918,1.81021,62258797.0
2009-02-06 09:04:00,1.81023,1.81073,1.81023,1.81073,1980543.0
2009-02-06 09:05:00,1.81078,1.81085,1.81057,1.81085,7811082.0
2009-02-06 09:06:00,1.81082,1.81121,1.81082,1.81121,3024964.0
2009-02-06 09:07:00,1.81122,1.81167,1.81098,1.81167,11080808.0
2009-02-06 09:08:00,1.81171,1.812,1.81113,1.81113,7064345.0
2009-02-06 09:09:00,1.81088,1.81096,1.81076,1.81096,7090373.0
2009-02-06 09:10:00,1.81111,1.8114,1.81111,1.8114,1231555.0
2009-02-06 09:11:00,1.81155,1.81193,1.81155,1.81167,1032763.0
2009-02-06 09:12:00,1.81154,1.81154,1.81128,1.81128,4296078.0
2009-02-06 09:13:00,1.81141,1.8116,1.81141,1.81154,6045251.0
2009-02-06 09:14:00,1.81157,1.81157,1.81109,1.8114,3097499.0
2009-02-06 09:15:00,1.81139,1.81139,1.81016,1.81032,94327779.0
2009-02-06 09:16:00,1.81004,1.8101,1.80991,1.81005,11363419.0
2009-02-06 09:17:00,1.81016,1.81047,1.80994,1.81047,1094276.0
2009-02-06 09:18:00,1.81063,1.811,1.81063,1.811,11022122.0
2009-02-06 09:19:00,1.81102,1.81126,1.81102,1.81109,4790860.0
2009-02-06 09:20:00,1.81119,1.81153,1.81119,1.81153,10598521.0
2009-02-06 09:21:00,1.81184,1.81221,1.81182,1.81209,1966291.0
2009-02-06 09:22:00,1.81219,1.81291,1.81219,1.81291,7281687.0
2009-02-06 09:23:00,1.81297,1.81325,1.81297,1.81325,6787829.0
2009-02-06 09:24:00,1.81334,1.8134,1.81303,1.8134,12515650.0
2009-02-06 09:25:00,1.81337,1.81379,1.81337,1.81378,6600830.0
2009-02-06 09:26:00,1.81385,1.8147,1.81385,1.8147,8258534.0
2009-02-06 09:27:00,1.81498,1.81516,1.81476,1.81516,128208880.0
2009-02-06 09:28:00,1.81516,1.81536,1.81516,1.81529,3655545.0
2009-02-06 09:29:00,1.81528,1.81545,1.81528,1.81545,297961536.0
2009-02-06 09:30:00,1.81531,1.81544,1.81515,1.81515,8305003.0
2009-02-06 09:31:00,1.815,1.815,1.81465,1.81465,7720108.0
2009-02-06 09:32:00,1.81456,1.81457,1.81442,1.81453,8657174.0
2009-02-06 09:33:00,1.81452,1.81625,1.81452,1.81625,58408350.0
2009-02-06 09:34:00,1.8164,1.81658,1.81606,1.81606,1358104.0
2009-02-06 09:35:00,1.816,1.81608,1.81578,1.81584,23855958.0
2009-02-06 09:36:00,1.8158,1.81676,1.8158,1.81676,4589055.0
2009-02-06 09:37:00,1.81688,1.81738,1.81688,1.8173,3098730.0
2009-02-06 09:38:00,1.81699,1.81699,1.81666,1.81666,3132086.0
2009-02-06 09:39:00,1.8167,1.8167,1.81618,1.81618,2259101.0
2009-02-06 09:40:00,1.81619,1.81647,1.81619,1.81647,3997883.0
2009-02-06 09:41:00,1.81649,1.8169,1.81647,1.8169,19116122.0
2009-02-06 09:42:00,1.81683,1.81719,1.81683,1.81719,1831254.0
2009-02-06 09:43:00,1.81726,1.81754,1.81726,1.81754,8939233.0
2009-02-06 09:44:00,1.8176,1.81785,1.8176,1.81785,6109441.0
2009-02-06 09:45:00,1.81792,1.82022,1.81792,1.82022,111019540.0
2009-02-06 09:46:00,1.82021,1.82073,1.82021,1.82073,3270087.0
2009-02-06 09:47:00,1.8206,1.8206,1.81995,1.82027,2403495.0
2009-02-06 09:48:00,1.82052,1.82088,1.82048,1.82058,3822187.0
2009-02-06 09:49:00,1.82062,1.82108,1.82062,1.82099,14803959.0
2009-02-06 09:50:00,1.82119,1.8214,1.82119,1.8214,5774430.0
2009-02-06 09:51:00,1.82149,1.822,1.82143,1.822,15512388.0
2009-02-06 09:52:00,1.82194,1.82194,1.82131,1.82134,8317154.0
2009-02-06 09:53:00,1.82128,1.82128,1.82012,1.82098,23789350.0
2009-02-06 09:54:00,1.82119,1.82156,1.82119,1.8213,7642987.0
2009-02-06 09:55:00,1.82111,1.82111,1.82093,1.82093,56348502.0
2009-02-06 09:56:00,1.821,1.82103,1.8209,1.8209,5393868.0
2009-02-06 09:57:00,1.82103,1.82153,1.82103,1.82153,2697325.0
2009-02-06 09:58:00,1.82184,1.82298,1.82184,1.82298,1470355.0
2009-02-06 09:59:00,1.82317,1.82322,1.82317,1.82318,3834958.0
2009-02-06 10:00:00,1.82316,1.82329,1.82312,1.82323,9498160.0
2009-02-06 10:01:00,1.82339,1.82343,1.82319,1.82343,155793807.0
2009-02-06 10:02:00,1.82332,1.82354,1.82303,1.82304,11275346.0
2009-02-06 10:03:00,1.823,1.823,1.82263,1.82268,10172639.0
2009-02-06 10:04:00,1.82259,1.8226,1.82236,1.82236,7951803.0
2009-02-06 10:05:00,1.82226,1.82226,1.82203,1.82203,1386158.0
2009-02-06 10:06:00,1.82196,1.82199,1.82166,1.82166,64074997.0
2009-02-06 10:07:00,1.82142,1.82151,1.8209,1.82118,2158051.0
2009-02-06 10:08:00,1.8212,1.8212,1.82049,1.82057,7708093.0
2009-02-06 10:09:00,1.82065,1.82141,1.82065,1.8214,1848405.0
2009-02-06 10:10:00,1.82131,1.82131,1.82097,1.82097,3908336.0
2009-02-06 10:11:00,1.82108,1.82108,1.82029,1.82038,59799920.0
2009-02-06 10:12:00,1.82042,1.82128,1.82042,1.82128,7960122.0
2009-02-06 10:13:00,1.8213,1.82151,1.82109,1.82117,42111188.0
2009-02-06 10:14:00,1.82105,1.82105,1.82071,1.82071,2594590.0
2009-02-06 10:15:00,1.82064,1.82064,1.82017,1.82038,14801776.0
2009-02-06 10:16:00,1.82042,1.82106,1.82042,1.82106,9870125.0
2009-02-06 10:17:00,1.8213,1.82191,1.8213,1.82164,133102146.0
2009-02-06 10:18:00,1.82146,1.82158,1.82121,1.82152,3150386.0
2009-02-06 10:19:00,1.82143,1.82166,1.82133,1.82166,7113673.0
2009-02-06 10:20:00,1.8219,1.82231,1.8219,1.82198,27558784.0
2009-02-06 10:21:00,1.82189,1.82189,1.82178,1.82178,3749747.0
2009-02-06 10:22:00,1.82197,1.82235,1.82197,1.82213,6215717.0
2009-02-06 10:23:00,1.82235,1.82248,1.82235,1.82243,4746581.0
2009-02-06 10:24:00,1.82252,1.82293,1.82249,1.82293,6875390.0
2009-02-06 10:25:00,1.82286,1.82373,1.82286,1.82373,4007030.0
2009-02-06 10:26:00,1.82363,1.82363,1.82306,1.82307,2942883.0
2009-02-06 10:27:00,1.823,1.82301,1.82278,1.82278,18455361.0
2009-02-06 10:28:00,1.82294,1.82298,1.82254,1.82254,4847239.0
2009-02-06 10:29:00,1.82242,1.82242,1.82191,1.82192,2840666.0
2009-02-06 10:30:00,1.82189,1.82189,1.82141,1.82167,6661847.0
2009-02-06 10:31:00,1.82152,1.82152,1.82116,1.82134,101759720.0
2009-02-06 10:32:00,1.82162,1.82184,1.82162,1.82184,8254472.0
2009-02-06 10:33:00,1.82189,1.82218,1.82189,1.82218,6921912.0
2009-02-06 10:34:00,1.8222,1.8224,1.8222,1.8224,4728246.0
2009-02-06 10:35:00,1.8225,1.82275,1.82247,1.82275,2689178.0
2009-02-06 10:36:00,1.8228,1.82304,1.8228,1.82303,6094068.0
2009-02-06 10:37:00,1.82312,1.82343,1.82277,1.82343,1635335.0
2009-02-06 10:38:00,1.82344,1.82344,1.8228,1.8228,10238436.0
2009-02-06 10:39:00,1.82256,1.82256,1.8219,1.82194,2653943.0
2009-02-06 10:40:00,1.82172,1.8218,1.82146,1.82149,17419637.0
2009-02-06 10:41:00,1.8215,1.8215,1.82124,1.82124,5404748.0
2009-02-06 10:42:00,1.82115,1.82115,1.82084,1.82084,9858152.0
2009-02-06 10:43:00,1.82084,1.82175,1.82084,1.82131,219289564.0
2009-02-06 10:44:00,1.82095,1.82095,1.82028,1.82028,16505797.0
2009-02-06 10:45:00,1.82018,1.82018,1.81996,1.82002,5133802.0
2009-02-06 10:46:00,1.81998,1.81998,1.81958,1.81958,10556660.0
2009-02-06 10:47:00,1.81949,1.81949,1.81941,1.81943,5196171.0
2009-02-06 10:48:00,1.81954,1.81967,1.81954,1.81967,7425691.0
2009-02-06 10:49:00,1.81973,1.82061,1.81973,1.82061,2582597.0
2009-02-06 10:50:00,1.8207,1.8207,1.82033,1.82033,18701126.0
2009-02-06 10:51:00,1.82011,1.82046,1.81976,1.82046,6698374.0
2009-02-06 10:52:00,1.82044,1.82044,1.81985,1.81985,6721549.0
2009-02-06 10:53:00,1.81971,1.82001,1.81952,1.82001,10802880.0
2009-02-06 10:54:00,1.82029,1.82068,1.82029,1.82068,1814136.0
2009-02-06 10:55:00,1.82084,1.82142,1.82084,1.82089,8175738.0
2009-02-06 10:56:00,1.82072,1.8208,1.8205,1.8205,5266155.0
2009-02-06 10:57:00,1.82041,1.82105,1.82041,1.82086,3165027.0
2009-02-06 10:58:00,1.82083,1.82083,1.82028,1.82028,22616984.0
2009-02-06 10:59:00,1.82029,1.82062,1.82009,1.82062,922110.0
2009-02-06 11:00:00,1.82089,1.82167,1.82089,1.82161,3121350.0
2009-02-06 11:01:00,1.82173,1.82212,1.82169,1.82169,7540663.0
2009-02-06 11:02:00,1.82154,1.82166,1.82119,1.82166,6025125.0
2009-02-06 11:03:00,1.82167,1.82272,1.82167,1.82272,55277040.0
2009-02-06 11:04:00,1.82274,1.8231,1.82274,1.8231,5863925.0
2009-02-06 11:05:00,1.82312,1.82338,1.82312,1.82338,406926.0
2009-02-06 11:06:00,1.82343,1.82377,1.82343,1.82377,5338864.0
2009-02-06 11:07:00,1.82381,1.82417,1.82375,1.82417,3151316.0
2009-02-06 11:08:00,1.82418,1.82449,1.82415,1.82429,1253468.0
2009-02-06 11:09:00,1.82425,1.82477,1.82425,1.82477,6002370.0
2009-02-06 11:10:00,1.82493,1.82525,1.82493,1.82525,9945912.0
2009-02-06 11:11:00,1.82535,1.82606,1.82535,1.82606,1856041.0
2009-02-06 11:12:00,1.82613,1.82687,1.82602,1.82666,5941296.0
2009-02-06 11:13:00,1.82669,1.82678,1.82654,1.82677,5109023.0
2009-02-06 11:14:00,1.82678,1.82701,1.8267,1.82678,21195485.0
2009-02-06 11:15:00,1.82669,1.82669,1.82616,1.82616,8978716.0
2009-02-06 11:16:00,1.82613,1.82613,1.82584,1.82584,3095592.0
2009-02-06 11:17:00,1.82519,1.82604,1.82519,1.82595,65386628.0
2009-02-06 11:18:00,1.82614,1.82642,1.82594,1.82634,9358042.0
2009-02-06 11:19:00,1.82634,1.82637,1.826,1.826,2214721.0
2009-02-06 11:20:00,1.82578,1.82578,1.82508,1.82508,16683084.0
2009-02-06 11:21:00,1.82501,1.82501,1.82451,1.82451,9149191.0
2009-02-06 11:22:00,1.82452,1.82452,1.82411,1.82411,5494757.0
2009-02-06 11:23:00,1.82407,1.82407,1.82382,1.82382,10903328.0
2009-02-06 11:24:00,1.82375,1.82375,1.82342,1.82342,1826837.0
2009-02-06 11:25:00,1.82342,1.82342,1.82089,1.82089,15473664.0
2009-02-06 11:26:00,1.82069,1.82069,1.82012,1.82012,8229091.0
2009-02-06 11:27:00,1.81998,1.81998,1.8194,1.8194,55863080.0
2009-02-06 11:28:00,1.8195,1.81999,1.8195,1.81999,4780368.0
2009-02-06 11:29:00,1.82001,1.82039,1.82001,1.82032,2518161.0
2009-02-06 11:30:00,1.82026,1.82053,1.82015,1.82015,2988694.0
2009-02-06 11:31:00,1.82006,1.82006,1.81881,1.81915,13219650.0
2009-02-06 11:32:00,1.81901,1.81901,1.81861,1.81861,1035117.0
2009-02-06 11:33:00,1.81862,1.81863,1.81781,1.81781,12960646.0
2009-02-06 11:34:00,1.81803,1.8182,1.81803,1.81816,10923648.0
2009-02-06 11:35:00,1.81814,1.81848,1.81798,1.81848,5199358.0
2009-02-06 11:36:00,1.81846,1.81874,1.81846,1.81864,5663692.0
2009-02-06 11:37:00,1.81877,1.81917,1.81877,1.81917,3296548.0
2009-02-06 11:38:00,1.81914,1.81955,1.81889,1.81955,15409236.0
2009-02-06 11:39:00,1.81962,1.82059,1.81962,1.82059,5190344.0
2009-02-06 11:40:00,1.82077,1.82133,1.82077,1.82115,63840027.0
2009-02-06 11:41:00,1.82095,1.82095,1.82061,1.82061,107024606.0
2009-02-06 11:42:00,1.82043,1.82043,1.81977,1.81977,2370940.0
2009-02-06 11:43:00,1.81963,1.81963,1.81931,1.81959,11933394.0
2009-02-06 11:44:00,1.81954,1.81976,1.81931,1.81931,7323142.0
2009-02-06 11:45:00,1.81928,1.81939,1.81928,1.81929,8935382.0
2009-02-06 11:46:00,1.81953,1.8201,1.81953,1.81987,2913830.0
2009-02-06 11:47:00,1.81988,1.82025,1.81979,1.82025,1318709.0
2009-02-06 11:48:00,1.82017,1.82057,1.82017,1.82057,6468367.0
2009-02-06 11:49:00,1.82044,1.82044,1.8199,1.82007,7850820.0
2009-02-06 11:50:00,1.81981,1.81981,1.81943,1.81943,1663044.0
2009-02-06 11:51:00,1.81945,1.81967,1.81939,1.81967,3141715.0
2009-02-06 11:52:00,1.81991,1.82024,1.81991,1.82007,7268720.0
2009-02-06 11:53:00,1.82004,1.82004,1.81979,1.81981,3696452.0
2009-02-06 11:54:00,1.81974,1.82006,1.81974,1.8198,3104593.0
2009-02-06 11:55:00,1.81976,1.8198,1.81955,1.81959,1480954.0
2009-02-06 11:56:00,1.81943,1.81952,1.81915,1.81952,21646695.0
2009-02-06 11:57:00,1.8197,1.81985,1.8197,1.81971,36674075.0
2009-02-06 11:58:00,1.81966,1.81984,1.81966,1.81968,7123041.0
2009-02-06 11:59:00,1.81973,1.82021,1.81973,1.82021,13360381.0
2009-02-06 12:00:00,1.82042,1.82152,1.82042,1.82152,33190492.0
2009-02-06 12:01:00,1.82155,1.82167,1.82146,1.82158,10506359.0
2009-02-06 12:02:00,1.82165,1.82165,1.82108,1.82136,19070376.0
2009-02-06 12:03:00,1.82142,1.82157,1.82131,1.82144,13721840.0
2009-02-06 12:04:00,1.82145,1.82145,1.82072,1.82072,28672375.0
2009-02-06 12:05:00,1.82054,1.82091,1.8205,1.82091,1815528.0
2009-02-06 12:06:00,1.82088,1.82122,1.81968,1.82112,4682526.0
2009-02-06 12:07:00,1.82112,1.82134,1.82111,1.82118,13781269.0
2009-02-06 12:08:00,1.82106,1.82106,1.82094,1.82102,15177906.0
2009-02-06 12:09:00,1.82111,1.8215,1.82111,1.82147,4601618.0
2009-02-06 12:10:00,1.8216,1.82224,1.82157,1.82224,3953285.0
2009-02-06 12:11:00,1.82223,1.82227,1.82208,1.82222,5251111.0
2009-02-06 12:12:00,1.82215,1.82225,1.82183,1.82183,8687207.0
2009-02-06 12:13:00,1.82187,1.8221,1.82184,1.8221,44343208.0
2009-02-06 12:14:00,1.8222,1.82241,1.8222,1.82222,7031131.0
2009-02-06 12:15:00,1.8221,1.82219,1.82197,1.82213,4447085.0
2009-02-06 12:16:00,1.8223,1.82271,1.8223,1.82255,6898643.0
2009-02-06 12:17:00,1.82243,1.82267,1.82243,1.82252,13832675.0
2009-02-06 12:18:00,1.82246,1.82246,1.82196,1.82196,10716041.0
2009-02-06 12:19:00,1.82198,1.82216,1.8219,1.8219,6558806.0
2009-02-06 12:20:00,1.82176,1.82176,1.82145,1.82145,4813185.0
2009-02-06 12:21:00,1.82143,1.82143,1.82124,1.82136,6099421.0
2009-02-06 12:22:00,1.82132,1.82156,1.82126,1.82156,3175077.0
2009-02-06 12:23:00,1.82159,1.82159,1.82103,1.82103,7521624.0
2009-02-06 12:24:00,1.82113,1.82113,1.81998,1.81998,8725535.0
2009-02-06 12:25:00,1.81999,1.82014,1.81937,1.81995,9067696.0
2009-02-06 12:26:00,1.82014,1.82044,1.82014,1.82044,8900682.0
2009-02-06 12:27:00,1.82065,1.82138,1.82065,1.82138,10619974.0
2009-02-06 12:28:00,1.82153,1.82169,1.82153,1.82161,6697094.0
2009-02-06 12:29:00,1.82164,1.82182,1.82154,1.82182,2811796.0
2009-02-06 12:30:00,1.82191,1.82205,1.82191,1.82193,776629.0
2009-02-06 12:31:00,1.8218,1.82209,1.8218,1.82209,513684.0
2009-02-06 12:32:00,1.82228,1.82246,1.82221,1.82237,5229184.0
2009-02-06 12:33:00,1.82231,1.82241,1.82225,1.8224,24677330.0
2009-02-06 12:34:00,1.8225,1.82289,1.82241,1.82289,2032250.0
2009-02-06 12:35:00,1.82293,1.82309,1.82293,1.82308,4606546.0
2009-02-06 12:36:00,1.82289,1.82417,1.82289,1.82417,7600694.0
2009-02-06 12:37:00,1.82421,1.82426,1.82416,1.82426,10304610.0
2009-02-06 12:38:00,1.82429,1.82436,1.82424,1.82429,11888724.0
2009-02-06 12:39:00,1.8242,1.8242,1.82332,1.82371,29342940.0
2009-02-06 12:40:00,1.82369,1.82433,1.82369,1.82433,4331973.0
2009-02-06 12:41:00,1.82447,1.82463,1.82442,1.82463,42644010.0
2009-02-06 12:42:00,1.82463,1.82463,1.82439,1.82443,3555251.0
2009-02-06 12:43:00,1.82431,1.82431,1.82342,1.82342,5732805.0
2009-02-06 12:44:00,1.82325,1.82344,1.82302,1.82325,3606152.0
2009-02-06 12:45:00,1.82321,1.82321,1.82263,1.82263,3110529.0
2009-02-06 12:46:00,1.82241,1.82241,1.82163,1.82163,15683939.0
2009-02-06 12:47:00,1.82161,1.82161,1.82123,1.82124,26079911.0
2009-02-06 12:48:00,1.82122,1.82122,1.82081,1.82085,68644004.0
2009-02-06 12:49:00,1.82084,1.82084,1.82014,1.82015,10403964.0
2009-02-06 12:50:00,1.82007,1.82021,1.81987,1.82021,4082356.0
2009-02-06 12:51:00,1.82024,1.82034,1.81992,1.81992,22646374.0
2009-02-06 12:52:00,1.82022,1.82022,1.81993,1.81993,1642741.0
2009-02-06 12:53:00,1.81984,1.82015,1.81984,1.82015,4456008.0
2009-02-06 12:54:00,1.82021,1.82021,1.81925,1.81925,9193168.0
2009-02-06 12:55:00,1.81899,1.81906,1.81873,1.81873,7274676.0
2009-02-06 12:56:00,1.81878,1.81878,1.81855,1.8186,4160530.0
2009-02-06 12:57:00,1.81867,1.81919,1.81858,1.81919,1256225.0
2009-02-06 12:58:00,1.81935,1.81935,1.8191,1.8191,3638633.0
2009-02-06 12:59:00,1.81902,1.81918,1.81901,1.81917,6319703.0
2009-02-06 13:00:00,1.81927,1.81989,1.81927,1.81989,6215511.0
2009-02-06 13:01:00,1.81995,1.82042,1.8198,1.8198,18723814.0
2009-02-06 13:02:00,1.81985,1.82061,1.81985,1.82061,9097814.0
2009-02-06 13:03:00,1.82064,1.82089,1.82004,1.82053,9241032.0
2009-02-06 13:04:00,1.82044,1.82044,1.81964,1.81964,3907654.0
2009-02-06 13:05:00,1.81957,1.81957,1.81933,1.81949,3963440.0
2009-02-06 13:06:00,1.81957,1.82038,1.81957,1.82037,3240114.0
2009-02-06 13:07:00,1.82039,1.82065,1.82039,1.82065,1715648.0
2009-02-06 13:08:00,1.82064,1.82087,1.82064,1.82086,12046787.0
2009-02-06 13:09:00,1.82098,1.82145,1.82098,1.82136,28705200.0
2009-02-06 13:10:00,1.82154,1.82186,1.82154,1.8218,4091193.0
2009-02-06 13:11:00,1.82172,1.82172,1.82136,1.82158,9231508.0
2009-02-06 13:12:00,1.82174,1.82205,1.8217,1.8217,9950182.0
2009-02-06 13:13:00,1.8219,1.822,1.8217,1.8217,18825136.0
2009-02-06 13:14:00,1.82153,1.82153,1.82121,1.82122,9090521.0
2009-02-06 13:15:00,1.82113,1.8217,1.82113,1.8217,2817719.0
2009-02-06 13:16:00,1.82172,1.82172,1.82144,1.82144,886391.0
2009-02-06 13:17:00,1.82146,1.82199,1.82146,1.82197,3265920.0
2009-02-06 13:18:00,1.8221,1.82252,1.82207,1.82207,1002895.0
2009-02-06 13:19:00,1.82197,1.82197,1.8216,1.8216,9907032.0
2009-02-06 13:20:00,1.82156,1.82156,1.8212,1.8212,10967464.0
2009-02-06 13:21:00,1.82119,1.82119,1.82084,1.8209,11480816.0
2009-02-06 13:22:00,1.82091,1.82091,1.81947,1.82,35124213.0
2009-02-06 13:23:00,1.82012,1.82044,1.82012,1.82041,10298714.0
2009-02-06 13:24:00,1.81995,1.82041,1.81991,1.81991,10907148.0
2009-02-06 13:25:00,1.82002,1.82014,1.81991,1.82014,12363063.0
2009-02-06 13:26:00,1.82033,1.82059,1.82017,1.8203,4940823.0
2009-02-06 13:27:00,1.8201,1.8201,1.81977,1.82002,13783066.0
2009-02-06 13:28:00,1.81997,1.82001,1.81992,1.81994,7971068.0
2009-02-06 13:29:00,1.82,1.82,1.81963,1.81963,9908335.0
2009-02-06 13:30:00,1.81958,1.81965,1.81947,1.81955,4468245.0
2009-02-06 13:31:00,1.81978,1.81991,1.81861,1.81861,7999496.0
2009-02-06 13:32:00,1.82012,1.82012,1.81986,1.81986,1017227.0
2009-02-06 13:33:00,1.81985,1.82009,1.81975,1.81975,8267239.0
2009-02-06 13:34:00,1.8199,1.82031,1.8199,1.82031,4406434.0
2009-02-06 13:35:00,1.82033,1.82033,1.81968,1.81968,4120770.0
2009-02-06 13:36:00,1.81936,1.81937,1.8178,1.81914,12305813.0
2009-02-06 13:37:00,1.81905,1.81943,1.81883,1.81929,23133212.0
2009-02-06 13:38:00,1.81916,1.81916,1.81872,1.81904,6801115.0
2009-02-06 13:39:00,1.81911,1.81927,1.81911,1.81921,2457859.0
2009-02-06 13:40:00,1.81916,1.81922,1.81907,1.81907,4418648.0
2009-02-06 13:41:00,1.81898,1.81898,1.81863,1.81873,2315517.0
2009-02-06 13:42:00,1.81858,1.8186,1.81847,1.81847,12131487.0
2009-02-06 13:43:00,1.81855,1.81898,1.81855,1.81898,2705550.0
2009-02-06 13:44:00,1.81897,1.81919,1.8188,1.81919,15264730.0
2009-02-06 13:45:00,1.81904,1.81933,1.81904,1.8193,2994874.0
2009-02-06 13:46:00,1.81931,1.81939,1.81917,1.81918,11918872.0
2009-02-06 13:47:00,1.81924,1.81973,1.81913,1.81973,38838996.0
2009-02-06 13:48:00,1.81978,1.81978,1.81968,1.81968,7586466.0
2009-02-06 13:49:00,1.81986,1.8205,1.81986,1.8199,25752100.0
2009-02-06 13:50:00,1.82012,1.82072,1.82012,1.82072,14100213.0
2009-02-06 13:51:00,1.82072,1.82072,1.82055,1.82061,10078032.0
2009-02-06 13:52:00,1.82049,1.82049,1.81991,1.81991,10732860.0
2009-02-06 13:53:00,1.8199,1.8199,1.81936,1.81936,11962453.0
2009-02-06 13:54:00,1.81906,1.81906,1.8186,1.8186,1792007.0
2009-02-06 13:55:00,1.8184,1.81881,1.8184,1.81879,1353025.0
2009-02-06 13:56:00,1.81886,1.81929,1.81876,1.81929,9535749.0
2009-02-06 13:57:00,1.81928,1.82035,1.81928,1.82035,7111992.0
2009-02-06 13:58:00,1.82024,1.82028,1.81975,1.82028,10075729.0
2009-02-06 13:59:00,1.82051,1.82087,1.82034,1.8207,6837632.0
2009-02-06 14:00:00,1.82073,1.82157,1.82073,1.82157,1938205.0
2009-02-06 14:01:00,1.82157,1.82251,1.82157,1.82251,2407107.0
2009-02-06 14:02:00,1.82265,1.82893,1.82265,1.82893,55352330.0
2009-02-06 14:03:00,1.82897,1.83136,1.82897,1.83136,100171176.0
2009-02-06 14:04:00,1.83144,1.83175,1.83144,1.83175,3980635.0
2009-02-06 14:05:00,1.83176,1.83358,1.83176,1.83353,17686459.0
2009-02-06 14:06:00,1.83342,1.83342,1.83288,1.83288,1442671.0
2009-02-06 14:07:00,1.83281,1.83281,1.83236,1.83247,9137430.0
2009-02-06 14:08:00,1.83221,1.83237,1.83214,1.83237,8640779.0
2009-02-06 14:09:00,1.83243,1.83301,1.83243,1.833,3961414.0
2009-02-06 14:10:00,1.83307,1.83358,1.83307,1.83358,4126782.0
2009-02-06 14:11:00,1.83366,1.83378,1.83334,1.83334,2352591.0
2009-02-06 14:12:00,1.83337,1.83364,1.83336,1.83357,10621905.0
2009-02-06 14:13:00,1.83346,1.83346,1.8331,1.8331,7040544.0
2009-02-06 14:14:00,1.83308,1.83308,1.83272,1.83303,11761236.0
2009-02-06 14:15:00,1.83323,1.83368,1.83323,1.83368,6882568.0
2009-02-06 14:16:00,1.83367,1.83367,1.83332,1.83332,13738126.0
2009-02-06 14:17:00,1.83325,1.83325,1.83293,1.83294,3520086.0
2009-02-06 14:18:00,1.83305,1.83305,1.83209,1.83218,7126981.0
2009-02-06 14:19:00,1.83219,1.83219,1.83158,1.83167,3431787.0
2009-02-06 14:20:00,1.83176,1.83219,1.83176,1.83218,1318552.0
2009-02-06 14:21:00,1.83222,1.8325,1.83217,1.8325,19526767.0
2009-02-06 14:22:00,1.83241,1.83284,1.83241,1.83284,3417940.0
2009-02-06 14:23:00,1.83284,1.83315,1.83282,1.83315,8102482.0
2009-02-06 14:24:00,1.83317,1.83344,1.83313,1.83344,4993064.0
2009-02-06 14:25:00,1.83349,1.83371,1.8334,1.83371,7917940.0
2009-02-06 14:26:00,1.83376,1.83403,1.83376,1.83403,3371191.0
2009-02-06 14:27:00,1.83405,1.83448,1.83405,1.83448,21844793.0
2009-02-06 14:28:00,1.83448,1.83476,1.83448,1.83476,4594247.0
2009-02-06 14:29:00,1.83481,1.83514,1.83481,1.83508,2136479.0
2009-02-06 14:30:00,1.83506,1.83506,1.8347,1.8347,3728768.0
2009-02-06 14:31:00,1.83485,1.83494,1.83478,1.8349,6324729.0
2009-02-06 14:32:00,1.83498,1.83529,1.83472,1.83529,3420575.0
2009-02-06 14:33:00,1.83531,1.83675,1.83531,1.83675,4359360.0
2009-02-06 14:34:00,1.83684,1.83719,1.83684,1.83707,1036782.0
2009-02-06 14:35:00,1.83684,1.83684,1.83621,1.83621,130165789.0
2009-02-06 14:36:00,1.83596,1.83596,1.83577,1.83577,12969330.0
2009-02-06 14:37:00,1.83571,1.83571,1.83533,1.8354,3493005.0
2009-02-06 14:38:00,1.83523,1.83545,1.83493,1.83493,981491.0
2009-02-06 14:39:00,1.83501,1.83535,1.83501,1.83535,4595228.0
2009-02-06 14:40:00,1.83529,1.83536,1.8351,1.8351,7843705.0
2009-02-06 14:41:00,1.83506,1.83506,1.8348,1.83501,5972632.0
2009-02-06 14:42:00,1.83532,1.83571,1.83532,1.83571,4617966.0
2009-02-06 14:43:00,1.83554,1.83554,1.83452,1.83452,4642310.0
2009-02-06 14:44:00,1.83454,1.83456,1.83445,1.83445,62657874.0
2009-02-06 14:45:00,1.83448,1.83474,1.83448,1.83464,18907995.0
2009-02-06 14:46:00,1.83438,1.83438,1.83393,1.83403,12725658.0
2009-02-06 14:47:00,1.83413,1.83444,1.8341,1.8341,3095706.0
2009-02-06 14:48:00,1.83403,1.83406,1.83391,1.83406,7851512.0
2009-02-06 14:49:00,1.83414,1.83451,1.83414,1.8342,8215906.0
2009-02-06 14:50:00,1.83401,1.83401,1.83319,1.83319,4385941.0
2009-02-06 14:51:00,1.83288,1.83288,1.83209,1.83238,19768983.0
2009-02-06 14:52:00,1.83264,1.83289,1.83224,1.83282,5287404.0
2009-02-06 14:53:00,1.83298,1.83307,1.83255,1.83259,8143983.0
2009-02-06 14:54:00,1.83252,1.83252,1.83207,1.83243,2792261.0
2009-02-06 14:55:00,1.83274,1.83354,1.83274,1.83354,30857500.0
2009-02-06 14:56:00,1.8335,1.83385,1.8335,1.83385,2938392.0
2009-02-06 14:57:00,1.83376,1.83408,1.83354,1.83408,6146791.0
2009-02-06 14:58:00,1.83398,1.83398,1.83347,1.83347,18332546.0
2009-02-06 14:59:00,1.83335,1.83335,1.83313,1.83322,31925280.0
2009-02-06 15:00:00,1.83328,1.83368,1.83328,1.83368,5870531.0
2009-02-06 15:01:00,1.83369,1.83444,1.83369,1.83429,34524963.0
2009-02-06 15:02:00,1.83428,1.83428,1.83397,1.83397,10963149.0
2009-02-06 15:03:00,1.8339,1.83419,1.83379,1.83419,4893647.0
2009-02-06 15:04:00,1.83435,1.83439,1.83417,1.83417,1979915.0
2009-02-06 15:05:00,1.83418,1.83421,1.834,1.83412,19065384.0
2009-02-06 15:06:00,1.83425,1.83425,1.83352,1.83352,399069.0
2009-02-06 15:07:00,1.83351,1.83444,1.83351,1.83439,18035317.0
2009-02-06 15:08:00,1.83426,1.83487,1.83426,1.83472,1415077.0
2009-02-06 15:09:00,1.83466,1.83466,1.83428,1.83428,1761393.0
2009-02-06 15:10:00,1.83441,1.83515,1.83441,1.83515,26561427.0
2009-02-06 15:11:00,1.83518,1.83542,1.83518,1.83542,1176181.0
2009-02-06 15:12:00,1.83542,1.83569,1.83542,1.83569,4675567.0
2009-02-06 15:13:00,1.83569,1.836,1.83569,1.836,13397475.0
2009-02-06 15:14:00,1.83606,1.83625,1.83602,1.83624,7830113.0
2009-02-06 15:15:00,1.83635,1.83671,1.83632,1.83671,5881515.0
2009-02-06 15:16:00,1.83677,1.83698,1.83677,1.83683,3843218.0
2009-02-06 15:17:00,1.83678,1.83682,1.83631,1.83631,36359100.0
2009-02-06 15:18:00,1.83615,1.83615,1.83537,1.83537,5455714.0
2009-02-06 15:19:00,1.83527,1.83539,1.83498,1.83539,20336355.0
2009-02-06 15:20:00,1.83533,1.83563,1.83524,1.83563,4174047.0
2009-02-06 15:21:00,1.83558,1.83558,1.83514,1.83517,5188575.0
2009-02-06 15:22:00,1.83526,1.83545,1.83525,1.83545,2440320.0
2009-02-06 15:23:00,1.83509,1.83584,1.83509,1.83584,7034680.0
2009-02-06 15:24:00,1.83589,1.83622,1.83589,1.83622,5204929.0
2009-02-06 15:25:00,1.83623,1.83648,1.83623,1.83648,6091195.0
2009-02-06 15:26:00,1.83649,1.83683,1.83649,1.83683,13619110.0
2009-02-06 15:27:00,1.83686,1.83686,1.83633,1.83633,43567989.0
2009-02-06 15:28:00,1.83637,1.83637,1.83478,1.83478,57028128.0
2009-02-06 15:29:00,1.83472,1.83476,1.8342,1.83465,4794068.0
2009-02-06 15:30:00,1.83477,1.83477,1.8342,1.83429,3259419.0
2009-02-06 15:31:00,1.83435,1.8352,1.83435,1.8352,4465917.0
2009-02-06 15:32:00,1.83527,1.83642,1.83527,1.83642,6737217.0
2009-02-06 15:33:00,1.83644,1.83786,1.83644,1.83786,9983484.0
2009-02-06 15:34:00,1.83772,1.83772,1.83632,1.83632,3339894.0
2009-02-06 15:35:00,1.83646,1.83646,1.83619,1.8362,3268613.0
2009-02-06 15:36:00,1.83612,1.83612,1.83582,1.83588,8511633.0
2009-02-06 15:37:00,1.83584,1.83584,1.83549,1.83559,1004125.0
2009-02-06 15:38:00,1.83556,1.83556,1.83516,1.83516,15684090.0
2009-02-06 15:39:00,1.83512,1.83512,1.83485,1.83485,2955892.0
2009-02-06 15:40:00,1.83484,1.83484,1.8321,1.8321,37269108.0
2009-02-06 15:41:00,1.83208,1.83208,1.82979,1.83014,104623665.0
2009-02-06 15:42:00,1.83012,1.83012,1.82989,1.82989,2823867.0
2009-02-06 15:43:00,1.82974,1.83008,1.82973,1.83008,19092920.0
2009-02-06 15:44:00,1.82981,1.83008,1.82956,1.83008,3236778.0
2009-02-06 15:45:00,1.83011,1.83011,1.82866,1.82892,318854678.0
2009-02-06 15:46:00,1.82886,1.82886,1.82849,1.82849,7608345.0
2009-02-06 15:47:00,1.82843,1.82846,1.82813,1.82846,4136700.0
2009-02-06 15:48:00,1.82849,1.82874,1.82845,1.82851,7612500.0
2009-02-06 15:49:00,1.82867,1.82938,1.82867,1.82938,6105909.0
2009-02-06 15:50:00,1.82956,1.82985,1.8292,1.8292,40479519.0
2009-02-06 15:51:00,1.82909,1.82993,1.82909,1.82993,14776038.0
2009-02-06 15:52:00,1.83021,1.83086,1.83021,1.83086,4943576.0
2009-02-06 15:53:00,1.83101,1.8316,1.83101,1.8316,4124975.0
2009-02-06 15:54:00,1.83161,1.83252,1.83161,1.83252,27993024.0
2009-02-06 15:55:00,1.83274,1.83333,1.83274,1.83318,4603184.0
2009-02-06 15:56:00,1.83327,1.83423,1.83327,1.83423,7074218.0
2009-02-06 15:57:00,1.83425,1.83451,1.83394,1.83451,2065079.0
2009-02-06 15:58:00,1.83477,1.83523,1.83471,1.83523,2294093.0
2009-02-06 15:59:00,1.83532,1.83599,1.83532,1.83561,37803920.0
2009-02-06 16:00:00,1.83582,1.83617,1.83572,1.83572,15665422.0
2009-02-06 16:01:00,1.83574,1.83574,1.83531,1.83534,22056550.0
2009-02-06 16:02:00,1.83525,1.83525,1.835,1.835,2917627.0
2009-02-06 16:03:00,1.83496,1.83496,1.8346,1.83462,6992856.0
2009-02-06 16:04:00,1.83455,1.83455,1.83406,1.83433,5580671.0
2009-02-06 16:05:00,1.83422,1.83426,1.83395,1.834,2780519.0
2009-02-06 16:06:00,1.83374,1.83416,1.83366,1.83366,10182250.0
2009-02-06 16:07:00,1.83368,1.83368,1.83333,1.83333,965510.0
2009-02-06 16:08:00,1.83326,1.83326,1.833,1.83302,13752797.0
2009-02-06 16:09:00,1.83296,1.83296,1.83262,1.83265,6750462.0
2009-02-06 16:10:00,1.83267,1.83267,1.83241,1.83241,9919273.0
2009-02-06 16:11:00,1.83232,1.83232,1.83209,1.83209,28156592.0
2009-02-06 16:12:00,1.832,1.832,1.83178,1.83178,7914658.0
2009-02-06 16:13:00,1.83177,1.83177,1.83147,1.83147,17087869.0
2009-02-06 16:14:00,1.83145,1.83145,1.83117,1.83117,3491048.0
2009-02-06 16:15:00,1.83108,1.83108,1.82977,1.82977,40890440.0
2009-02-06 16:16:00,1.82972,1.82972,1.82936,1.82936,2505925.0
2009-02-06 16:17:00,1.82936,1.82936,1.82905,1.8291,7976754.0
2009-02-06 16:18:00,1.82901,1.82901,1.82816,1.82816,9962979.0
2009-02-06 16:19:00,1.82817,1.82817,1.82791,1.82792,5775803.0
2009-02-06 16:20:00,1.8278,1.8278,1.82758,1.82758,2847433.0
2009-02-06 16:21:00,1.82741,1.82748,1.82718,1.82718,18188441.0
2009-02-06 16:22:00,1.82701,1.82741,1.82693,1.82741,19761257.0
2009-02-06 16:23:00,1.82744,1.82774,1.82744,1.82752,6269682.0
2009-02-06 16:24:00,1.82744,1.82744,1.82713,1.82733,2792406.0
2009-02-06 16:25:00,1.82761,1.82795,1.82761,1.82771,6098820.0
2009-02-06 16:26:00,1.82759,1.82764,1.82731,1.82737,2887513.0
2009-02-06 16:27:00,1.82753,1.82799,1.82753,1.82799,12045112.0
2009-02-06 16:28:00,1.82816,1.82816,1.82746,1.82749,2382045.0
2009-02-06 16:29:00,1.82759,1.8277,1.82729,1.8277,2970746.0
2009-02-06 16:30:00,1.82782,1.82925,1.82782,1.82925,1595627.0
2009-02-06 16:31:00,1.82927,1.82927,1.82824,1.82824,1388666.0
2009-02-06 16:32:00,1.82822,1.82878,1.82822,1.82878,25745700.0
2009-02-06 16:33:00,1.82889,1.82917,1.82881,1.82882,27000804.0
2009-02-06 16:34:00,1.82883,1.82984,1.82883,1.82984,4977989.0
2009-02-06 16:35:00,1.82978,1.83017,1.82952,1.83017,190900530.0
2009-02-06 16:36:00,1.83049,1.83071,1.83049,1.83069,3247493.0
2009-02-06 16:37:00,1.83064,1.83064,1.83034,1.83034,18086475.0
2009-02-06 16:38:00,1.83016,1.83021,1.82994,1.83021,14838173.0
2009-02-06 16:39:00,1.83023,1.83024,1.82999,1.82999,14573732.0
2009-02-06 16:40:00,1.82995,1.82995,1.82958,1.82958,15994926.0
2009-02-06 16:41:00,1.82925,1.82925,1.82831,1.82887,4414740.0
2009-02-06 16:42:00,1.8288,1.8288,1.82813,1.82828,3331274.0
2009-02-06 16:43:00,1.82841,1.8285,1.82833,1.82839,21940206.0
2009-02-06 16:44:00,1.82856,1.82866,1.82839,1.82847,101359814.0
2009-02-06 16:45:00,1.8285,1.82868,1.82823,1.82868,3933070.0
2009-02-06 16:46:00,1.82875,1.82972,1.82875,1.82963,13254147.0
2009-02-06 16:47:00,1.82937,1.82939,1.82883,1.82883,50914821.0
2009-02-06 16:48:00,1.82894,1.82899,1.82775,1.82775,18687967.0
2009-02-06 16:49:00,1.82767,1.82787,1.82767,1.8277,1669325.0
2009-02-06 16:50:00,1.8275,1.8275,1.82707,1.82713,3977160.0
2009-02-06 16:51:00,1.82715,1.82731,1.82709,1.82731,7993834.0
2009-02-06 16:52:00,1.82735,1.82763,1.82733,1.82763,6120283.0
2009-02-06 16:53:00,1.82769,1.82796,1.82769,1.82796,1290889.0
2009-02-06 16:54:00,1.82805,1.82841,1.82805,1.82841,3879633.0
2009-02-06 16:55:00,1.8284,1.82879,1.8284,1.82879,1520085.0
2009-02-06 16:56:00,1.8288,1.82973,1.8288,1.82973,24132633.0
2009-02-06 16:57:00,1.82967,1.82967,1.82904,1.82904,5799139.0
2009-02-06 16:58:00,1.82908,1.82942,1.82903,1.82903,167838440.0
2009-02-06 16:59:00,1.82908,1.83006,1.82908,1.83006,5986903.0
2009-02-06 17:00:00,1.83021,1.83026,1.82973,1.82973,4387578.0
2009-02-06 17:01:00,1.82974,1.82974,1.82937,1.82937,7633717.0
2009-02-06 17:02:00,1.82933,1.82946,1.82909,1.82946,1469177.0
2009-02-06 17:03:00,1.8294,1.8294,1.8286,1.8286,22897698.0
2009-02-06 17:04:00,1.82839,1.82839,1.82815,1.82815,1275487.0
2009-02-06 17:05:00,1.82793,1.82796,1.82747,1.82796,11638220.0
2009-02-06 17:06:00,1.82826,1.82859,1.82826,1.82832,9556896.0
2009-02-06 17:07:00,1.82821,1.82878,1.82809,1.82878,4015043.0
2009-02-06 17:08:00,1.82882,1.82912,1.82868,1.82912,3934677.0
2009-02-06 17:09:00,1.82921,1.8294,1.82921,1.8294,6678827.0
2009-02-06 17:10:00,1.82956,1.82985,1.82954,1.82985,7162750.0
2009-02-06 17:11:00,1.82988,1.83021,1.82988,1.83002,4688789.0
2009-02-06 17:12:00,1.8301,1.83071,1.8301,1.83071,4785143.0
2009-02-06 17:13:00,1.83078,1.83153,1.83078,1.8315,34498060.0
2009-02-06 17:14:00,1.83142,1.83142,1.83084,1.83084,7529240.0
2009-02-06 17:15:00,1.83078,1.83078,1.83052,1.83054,6338285.0
2009-02-06 17:16:00,1.83048,1.83048,1.82885,1.82904,84729192.0
2009-02-06 17:17:00,1.82909,1.82952,1.82909,1.82952,1957853.0
2009-02-06 17:18:00,1.82938,1.83005,1.82938,1.83005,7473750.0
2009-02-06 17:19:00,1.82867,1.83034,1.82867,1.83023,6165518.0
2009-02-06 17:20:00,1.83042,1.83063,1.83038,1.83063,3955858.0
2009-02-06 17:21:00,1.83072,1.83091,1.83072,1.83091,3078360.0
2009-02-06 17:22:00,1.83096,1.83121,1.83073,1.83096,2633793.0
2009-02-06 17:23:00,1.8311,1.83164,1.8311,1.83149,1919258.0
2009-02-06 17:24:00,1.83158,1.83158,1.83132,1.83132,2744034.0
2009-02-06 17:25:00,1.83131,1.83141,1.83069,1.83069,6051892.0
2009-02-06 17:26:00,1.83041,1.83041,1.83005,1.83022,35257236.0
2009-02-06 17:27:00,1.83026,1.83058,1.83026,1.83028,1592390.0
2009-02-06 17:28:00,1.83035,1.83035,1.82994,1.82994,3723377.0
2009-02-06 17:29:00,1.8299,1.8299,1.82933,1.8295,20611066.0
2009-02-06 17:30:00,1.8295,1.82979,1.82928,1.82979,16147095.0
2009-02-06 17:31:00,1.82996,1.8303,1.82996,1.83003,8896138.0
2009-02-06 17:32:00,1.83017,1.83052,1.83017,1.83052,17869315.0
2009-02-06 17:33:00,1.83073,1.83134,1.83073,1.83134,7228487.0
2009-02-06 17:34:00,1.83134,1.83134,1.83096,1.83096,7852955.0
2009-02-06 17:35:00,1.83101,1.83118,1.83084,1.8309,14740109.0
2009-02-06 17:36:00,1.83098,1.83141,1.83088,1.83141,7984709.0
2009-02-06 17:37:00,1.83135,1.83258,1.83135,1.83219,7162978.0
2009-02-06 17:38:00,1.83263,1.83281,1.83238,1.83238,632331.0
2009-02-06 17:39:00,1.83229,1.83229,1.83174,1.83216,3123153.0
2009-02-06 17:40:00,1.83228,1.83271,1.83228,1.83264,8726363.0
2009-02-06 17:41:00,1.83245,1.83245,1.83169,1.83178,10079489.0
2009-02-06 17:42:00,1.83169,1.83192,1.83159,1.83192,7850819.0
2009-02-06 17:43:00,1.83184,1.83195,1.83162,1.83162,15607134.0
2009-02-06 17:44:00,1.83144,1.83144,1.83082,1.83082,6155270.0
2009-02-06 17:45:00,1.83069,1.83069,1.83008,1.8301,16456315.0
2009-02-06 17:46:00,1.82997,1.83048,1.82997,1.83048,7915544.0
2009-02-06 17:47:00,1.83063,1.83131,1.83049,1.83131,9140288.0
2009-02-06 17:48:00,1.83129,1.83131,1.83086,1.83086,15366050.0
2009-02-06 17:49:00,1.8307,1.8307,1.83035,1.8306,2421477.0
2009-02-06 17:50:00,1.83066,1.83114,1.83066,1.83114,26075980.0
2009-02-06 17:51:00,1.8311,1.8311,1.83052,1.83052,15654624.0
2009-02-06 17:52:00,1.83046,1.83055,1.83012,1.83012,1707134.0
2009-02-06 17:53:00,1.83014,1.83027,1.8298,1.82994,15902438.0
2009-02-06 17:54:00,1.82974,1.82983,1.82964,1.82967,6300505.0
2009-02-06 17:55:00,1.82947,1.8295,1.82915,1.82915,121499385.0
2009-02-06 17:56:00,1.82935,1.82955,1.82934,1.82947,4788836.0
2009-02-06 17:57:00,1.82963,1.82992,1.82963,1.82992,8001382.0
2009-02-06 17:58:00,1.8299,1.83035,1.8299,1.83035,2312642.0
2009-02-06 17:59:00,1.83037,1.83063,1.83037,1.83063,4502997.0
2009-02-06 18:00:00,1.83065,1.83157,1.83065,1.83126,30803031.0
2009-02-06 18:01:00,1.83126,1.83126,1.83099,1.83099,2030509.0
2009-02-06 18:02:00,1.83091,1.83091,1.83025,1.83025,11832088.0
2009-02-06 18:03:00,1.83011,1.83026,1.82998,1.83026,4916668.0
2009-02-06 18:04:00,1.83032,1.83055,1.82997,1.82997,4593871.0
2009-02-06 18:05:00,1.83002,1.83046,1.83002,1.83046,27698193.0
2009-02-06 18:06:00,1.83034,1.8305,1.83006,1.83006,3700619.0
2009-02-06 18:07:00,1.83,1.83001,1.82951,1.82951,37244228.0
2009-02-06 18:08:00,1.82959,1.82959,1.82926,1.82926,7731383.0
2009-02-06 18:09:00,1.82927,1.82927,1.82897,1.82921,2739038.0
2009-02-06 18:10:00,1.82923,1.82936,1.82908,1.82909,8181211.0
2009-02-06 18:11:00,1.82893,1.82893,1.82844,1.82844,1907570.0
2009-02-06 18:12:00,1.8285,1.82892,1.8285,1.82892,40316016.0
2009-02-06 18:13:00,1.82898,1.82922,1.82889,1.82918,11324677.0
2009-02-06 18:14:00,1.82935,1.82958,1.82908,1.82958,4518725.0
2009-02-06 18:15:00,1.82967,1.82988,1.82967,1.8298,4757295.0
2009-02-06 18:16:00,1.82996,1.83036,1.82988,1.83036,7589219.0
2009-02-06 18:17:00,1.8304,1.8308,1.83039,1.8308,7112315.0
2009-02-06 18:18:00,1.83081,1.83109,1.83081,1.83098,3019851.0
2009-02-06 18:19:00,1.83093,1.83093,1.82992,1.83004,30614232.0
2009-02-06 18:20:00,1.8301,1.83053,1.8301,1.83053,22620991.0
2009-02-06 18:21:00,1.83054,1.8309,1.83054,1.83084,11093176.0
2009-02-06 18:22:00,1.83088,1.83129,1.83064,1.83129,570035.0
2009-02-06 18:23:00,1.83137,1.83141,1.83089,1.83089,5547819.0
2009-02-06 18:24:00,1.8307,1.8308,1.82904,1.8308,1562935.0
2009-02-06 18:25:00,1.83074,1.83074,1.83015,1.83015,4641600.0
2009-02-06 18:26:00,1.82994,1.82994,1.8296,1.8296,3968531.0
2009-02-06 18:27:00,1.82938,1.82938,1.82835,1.82835,35754957.0
2009-02-06 18:28:00,1.82814,1.82814,1.82755,1.82755,4200014.0
2009-02-06 18:29:00,1.82764,1.82802,1.82654,1.82802,35597103.0
2009-02-06 18:30:00,1.828,1.828,1.82731,1.82731,2630842.0
2009-02-06 18:31:00,1.82715,1.82718,1.82693,1.82694,7714896.0
2009-02-06 18:32:00,1.82687,1.82687,1.8266,1.8266,3822672.0
2009-02-06 18:33:00,1.82646,1.82654,1.82619,1.82629,12920971.0
2009-02-06 18:34:00,1.82628,1.82628,1.82602,1.82602,4315773.0
2009-02-06 18:35:00,1.8258,1.82666,1.8258,1.82655,44832300.0
2009-02-06 18:36:00,1.82647,1.82647,1.82503,1.82503,1499916.0
2009-02-06 18:37:00,1.82505,1.82569,1.82505,1.82569,49230288.0
2009-02-06 18:38:00,1.82573,1.82705,1.82573,1.82705,1673763.0
2009-02-06 18:39:00,1.82714,1.82825,1.82714,1.82808,1198414.0
2009-02-06 18:40:00,1.82812,1.82842,1.82808,1.82842,2844759.0
2009-02-06 18:41:00,1.82851,1.82873,1.82851,1.82873,1820057.0
2009-02-06 18:42:00,1.82874,1.82884,1.82857,1.82857,2483265.0
2009-02-06 18:43:00,1.82842,1.82842,1.82798,1.82798,23805180.0
2009-02-06 18:44:00,1.82795,1.82795,1.8277,1.8277,2790471.0
2009-02-06 18:45:00,1.82769,1.82769,1.82722,1.82722,7179378.0
2009-02-06 18:46:00,1.8273,1.8273,1.82708,1.82708,2966444.0
2009-02-06 18:47:00,1.82705,1.82731,1.82693,1.82731,11728201.0
2009-02-06 18:48:00,1.8271,1.8271,1.82612,1.82612,9652507.0
2009-02-06 18:49:00,1.82618,1.82684,1.82618,1.82684,4010867.0
2009-02-06 18:50:00,1.82701,1.828,1.82701,1.828,13417344.0
2009-02-06 18:51:00,1.82814,1.82824,1.82781,1.82781,81724572.0
2009-02-06 18:52:00,1.82762,1.82762,1.82659,1.82659,3212886.0
2009-02-06 18:53:00,1.82666,1.82711,1.82666,1.82711,5996330.0
2009-02-06 18:54:00,1.82701,1.82701,1.82673,1.82673,7091309.0
2009-02-06 18:55:00,1.82662,1.82666,1.82641,1.82641,5953973.0
2009-02-06 18:56:00,1.82653,1.82662,1.82642,1.82662,5933140.0
2009-02-06 18:57:00,1.82654,1.82705,1.82654,1.82705,4371996.0
2009-02-06 18:58:00,1.82728,1.82781,1.82728,1.82781,4836134.0
2009-02-06 18:59:00,1.82782,1.82815,1.8278,1.82815,15393000.0
2009-02-06 19:00:00,1.82817,1.82841,1.82817,1.82841,4579951.0
2009-02-06 19:01:00,1.82855,1.82855,1.82825,1.82835,9405884.0
2009-02-06 19:02:00,1.82809,1.82809,1.82751,1.82751,6494962.0
2009-02-06 19:03:00,1.82738,1.82741,1.82718,1.82718,3918759.0
2009-02-06 19:04:00,1.82699,1.82699,1.82674,1.82678,1419788.0
2009-02-06 19:05:00,1.82683,1.82694,1.82655,1.82655,2206589.0
2009-02-06 19:06:00,1.82648,1.82668,1.82612,1.82612,2757533.0
2009-02-06 19:07:00,1.82589,1.82589,1.8256,1.82582,52212578.0
2009-02-06 19:08:00,1.82583,1.82601,1.82577,1.82577,3777179.0
2009-02-06 19:09:00,1.82566,1.82566,1.82531,1.82531,19086056.0
2009-02-06 19:10:00,1.82537,1.82546,1.82524,1.82536,15502633.0
2009-02-06 19:11:00,1.82546,1.82546,1.82515,1.82546,4212311.0
2009-02-06 19:12:00,1.82543,1.82543,1.82515,1.82526,16163571.0
2009-02-06 19:13:00,1.82545,1.82577,1.82545,1.82577,2685731.0
2009-02-06 19:14:00,1.8258,1.82604,1.8258,1.82604,6055503.0
2009-02-06 19:15:00,1.8261,1.82639,1.8261,1.82639,6949937.0
2009-02-06 19:16:00,1.82642,1.82679,1.82642,1.82679,3256132.0
2009-02-06 19:17:00,1.8268,1.82732,1.8268,1.82732,17454072.0
2009-02-06 19:18:00,1.82747,1.82759,1.82728,1.82728,7301423.0
2009-02-06 19:19:00,1.82716,1.82716,1.82684,1.82685,4241553.0
2009-02-06 19:20:00,1.82695,1.82759,1.82695,1.82759,1849055.0
2009-02-06 19:21:00,1.82771,1.82806,1.82768,1.82806,3842570.0
2009-02-06 19:22:00,1.82773,1.82773,1.82722,1.82723,3022642.0
2009-02-06 19:23:00,1.82724,1.82724,1.8267,1.8267,5109723.0
2009-02-06 19:24:00,1.82664,1.82664,1.82628,1.82628,7204209.0
2009-02-06 19:25:00,1.82619,1.82619,1.82546,1.82562,24158736.0
2009-02-06 19:26:00,1.82551,1.82551,1.82514,1.82515,5191642.0
2009-02-06 19:27:00,1.82527,1.82564,1.82527,1.82564,2928789.0
2009-02-06 19:28:00,1.82566,1.82566,1.82523,1.82532,2971464.0
2009-02-06 19:29:00,1.82557,1.82586,1.82557,1.82563,4713478.0
2009-02-06 19:30:00,1.8255,1.8255,1.82529,1.82533,6007764.0
2009-02-06 19:31:00,1.82536,1.82551,1.82536,1.82544,5678123.0
2009-02-06 19:32:00,1.82538,1.82538,1.82516,1.82529,13861763.0
2009-02-06 19:33:00,1.82554,1.82601,1.82554,1.82601,8606485.0
2009-02-06 19:34:00,1.82591,1.8271,1.82591,1.8271,6674121.0
2009-02-06 19:35:00,1.82729,1.82794,1.82729,1.82794,2361227.0
2009-02-06 19:36:00,1.82808,1.82836,1.82788,1.82788,4660783.0
2009-02-06 19:37:00,1.82775,1.82775,1.82703,1.82703,1259418.0
2009-02-06 19:38:00,1.82693,1.82693,1.82606,1.82606,10280813.0
2009-02-06 19:39:00,1.82572,1.82576,1.82546,1.82549,5995539.0
2009-02-06 19:40:00,1.8254,1.82584,1.8254,1.82584,2979124.0
2009-02-06 19:41:00,1.82588,1.82622,1.82588,1.82622,3169395.0
2009-02-06 19:42:00,1.8265,1.82704,1.8265,1.82704,2037647.0
2009-02-06 19:43:00,1.82703,1.82727,1.82699,1.82703,2310755.0
2009-02-06 19:44:00,1.82697,1.82697,1.82637,1.82637,19335438.0
2009-02-06 19:45:00,1.82634,1.82634,1.82589,1.82589,7920804.0
2009-02-06 19:46:00,1.8258,1.82594,1.82575,1.82594,4424385.0
2009-02-06 19:47:00,1.82593,1.8261,1.82579,1.8261,8234678.0
2009-02-06 19:48:00,1.8263,1.82665,1.8263,1.82642,3042784.0
2009-02-06 19:49:00,1.82641,1.82641,1.826,1.826,14238026.0
2009-02-06 19:50:00,1.82591,1.82591,1.82577,1.82582,7578548.0
2009-02-06 19:51:00,1.82585,1.82593,1.82579,1.8258,12590480.0
2009-02-06 19:52:00,1.82567,1.82567,1.82537,1.82553,8150080.0
2009-02-06 19:53:00,1.82567,1.82648,1.82567,1.82648,4069600.0
2009-02-06 19:54:00,1.82649,1.8268,1.82649,1.82669,5216427.0
2009-02-06 19:55:00,1.8268,1.82726,1.8268,1.82726,4857337.0
2009-02-06 19:56:00,1.82732,1.82753,1.82727,1.82753,2371791.0
2009-02-06 19:57:00,1.82759,1.82776,1.82739,1.82739,5271538.0
2009-02-06 19:58:00,1.82739,1.82739,1.8262,1.8262,52768320.0
2009-02-06 19:59:00,1.82619,1.82619,1.82588,1.82588,6077923.0
2009-02-06 20:00:00,1.82587,1.82587,1.82545,1.82545,6674631.0
2009-02-06 20:01:00,1.82538,1.82551,1.82513,1.82513,13573482.0
2009-02-06 20:02:00,1.82506,1.82506,1.82468,1.82468,15362296.0
2009-02-06 20:03:00,1.8246,1.8246,1.82421,1.8243,5920658.0
2009-02-06 20:04:00,1.82431,1.82431,1.82389,1.82389,60477996.0
2009-02-06 20:05:00,1.82388,1.82388,1.82343,1.82343,5688304.0
2009-02-06 20:06:00,1.82353,1.82353,1.82328,1.82328,4259140.0
2009-02-06 20:07:00,1.82319,1.82319,1.82297,1.82297,3805240.0
2009-02-06 20:08:00,1.82291,1.82291,1.82262,1.82262,3458745.0
2009-02-06 20:09:00,1.82258,1.82258,1.82222,1.82222,15150869.0
2009-02-06 20:10:00,1.82215,1.82215,1.82062,1.82185,3952345.0
2009-02-06 20:11:00,1.82181,1.82181,1.82155,1.82155,12383994.0
2009-02-06 20:12:00,1.82137,1.82149,1.82122,1.82122,10227925.0
2009-02-06 20:13:00,1.82119,1.82119,1.8208,1.8208,47593545.0
2009-02-06 20:14:00,1.8208,1.8208,1.82017,1.8205,4562372.0
2009-02-06 20:15:00,1.82048,1.82048,1.8202,1.8202,4003819.0
2009-02-06 20:16:00,1.82014,1.82014,1.8198,1.8198,1285755.0
2009-02-06 20:17:00,1.81975,1.81975,1.81949,1.81949,2209182.0
2009-02-06 20:18:00,1.81949,1.81949,1.81908,1.81926,883299.0
2009-02-06 20:19:00,1.81919,1.81919,1.81897,1.81897,3844925.0
2009-02-06 20:20:00,1.81885,1.81892,1.81867,1.81867,7624976.0
2009-02-06 20:21:00,1.81862,1.81913,1.81858,1.81913,8268144.0
2009-02-06 20:22:00,1.8178,1.81937,1.8178,1.81888,3208937.0
2009-02-06 20:23:00,1.81872,1.81872,1.81822,1.81822,17206420.0
2009-02-06 20:24:00,1.81827,1.81827,1.81767,1.81767,12116588.0
2009-02-06 20:25:00,1.81749,1.81749,1.81675,1.81675,5521500.0
2009-02-06 20:26:00,1.8167,1.81707,1.81658,1.81707,5165786.0
2009-02-06 20:27:00,1.81719,1.81732,1.81716,1.81726,717218.0
2009-02-06 20:28:00,1.81714,1.81714,1.81631,1.81631,6795267.0
2009-02-06 20:29:00,1.81627,1.81627,1.81561,1.81561,4298640.0
2009-02-06 20:30:00,1.81555,1.81588,1.81535,1.81588,15882818.0
2009-02-06 20:31:00,1.81598,1.81631,1.81597,1.81631,17929661.0
2009-02-06 20:32:00,1.81658,1.81658,1.81622,1.81642,4384852.0
2009-02-06 20:33:00,1.81631,1.81638,1.81567,1.81567,6548894.0
2009-02-06 20:34:00,1.81546,1.81546,1.81475,1.81506,3569063.0
2009-02-06 20:35:00,1.81511,1.81544,1.81505,1.81525,2959219.0
2009-02-06 20:36:00,1.81499,1.81499,1.81423,1.81423,2222581.0
2009-02-06 20:37:00,1.81429,1.81481,1.81394,1.81481,14588067.0
2009-02-06 20:38:00,1.81479,1.81544,1.81469,1.81544,11552560.0
2009-02-06 20:39:00,1.81548,1.81566,1.81548,1.81566,767190.0
2009-02-06 20:40:00,1.81578,1.8162,1.81576,1.81576,12207771.0
2009-02-06 20:41:00,1.81571,1.81571,1.81556,1.81566,5291779.0
2009-02-06 20:42:00,1.81545,1.81545,1.81475,1.81475,10249020.0
2009-02-06 20:43:00,1.81475,1.81476,1.81446,1.81446,3203239.0
2009-02-06 20:44:00,1.81452,1.81504,1.81442,1.81504,15468801.0
2009-02-06 20:45:00,1.81512,1.81512,1.8141,1.8141,769894.0
2009-02-06 20:46:00,1.81409,1.81409,1.81376,1.81376,19008500.0
2009-02-06 20:47:00,1.81372,1.81372,1.81354,1.81366,1497800.0
2009-02-06 20:48:00,1.8138,1.81406,1.8138,1.81406,15304881.0
2009-02-06 20:49:00,1.81407,1.81437,1.81407,1.81437,6465825.0
2009-02-06 20:50:00,1.81436,1.81465,1.81436,1.81465,5473999.0
2009-02-06 20:51:00,1.81476,1.81502,1.81476,1.81502,8168874.0
2009-02-06 20:52:00,1.81508,1.81531,1.81505,1.81531,11553485.0
2009-02-06 20:53:00,1.81521,1.81561,1.81521,1.81561,3477759.0
2009-02-06 20:54:00,1.81564,1.81597,1.81564,1.81597,6538452.0
2009-02-06 20:55:00,1.81593,1.8162,1.81593,1.81619,26109338.0
2009-02-06 20:56:00,1.81605,1.81605,1.81567,1.81567,8382560.0
2009-02-06 20:57:00,1.81566,1.81566,1.81496,1.81496,1461014.0
2009-02-06 20:58:00,1.81484,1.815,1.81467,1.81467,5626166.0
2009-02-06 20:59:00,1.81447,1.81447,1.81405,1.81405,7823002.0
2009-02-06 21:00:00,1.81388,1.81388,1.81337,1.81337,3135197.0
2009-02-06 21:01:00,1.81334,1.81334,1.813,1.813,3538683.0
2009-02-06 21:02:00,1.81287,1.81308,1.81261,1.81308,2685609.0
2009-02-06 21:03:00,1.81317,1.81376,1.81317,1.81376,12235928.0
2009-02-06 21:04:00,1.81381,1.81403,1.81381,1.81403,12059833.0
2009-02-06 21:05:00,1.81405,1.81429,1.81405,1.81426,9570448.0
2009-02-06 21:06:00,1.81445,1.81473,1.81445,1.81473,3788218.0
2009-02-06 21:07:00,1.81483,1.81483,1.81439,1.8145,52281796.0
2009-02-06 21:08:00,1.81462,1.81469,1.81426,1.81426,8901286.0
2009-02-06 21:09:00,1.81417,1.81456,1.81417,1.81456,5919189.0
2009-02-06 21:10:00,1.81456,1.81456,1.8138,1.8138,11163789.0
2009-02-06 21:11:00,1.81371,1.81371,1.81337,1.81337,3464631.0
2009-02-06 21:12:00,1.81333,1.8134,1.81319,1.81319,16725763.0
2009-02-06 21:13:00,1.81312,1.81313,1.81248,1.81248,9929057.0
2009-02-06 21:14:00,1.81264,1.81279,1.81242,1.81242,7591079.0
2009-02-06 21:15:00,1.81236,1.81274,1.81231,1.81274,2257489.0
2009-02-06 21:16:00,1.81266,1.81266,1.81192,1.81192,13256058.0
2009-02-06 21:17:00,1.81185,1.81214,1.81185,1.81214,5807241.0
2009-02-06 21:18:00,1.81226,1.81262,1.81226,1.81249,8146306.0
2009-02-06 21:19:00,1.81255,1.81255,1.81234,1.81237,6275195.0
2009-02-06 21:20:00,1.81221,1.81221,1.812,1.812,34475513.0
2009-02-06 21:21:00,1.81207,1.81254,1.81207,1.81254,5596315.0
2009-02-06 21:22:00,1.81264,1.81269,1.8125,1.81269,6894365.0
2009-02-06 21:23:00,1.81273,1.81344,1.81273,1.81344,4782487.0
2009-02-06 21:24:00,1.81322,1.81334,1.81271,1.81306,1424204.0
2009-02-06 21:25:00,1.8129,1.8129,1.8125,1.81284,5969989.0
2009-02-06 21:26:00,1.81307,1.81357,1.81307,1.81356,39299793.0
2009-02-06 21:27:00,1.81332,1.81332,1.81237,1.81237,3546919.0
2009-02-06 21:28:00,1.81229,1.81245,1.81186,1.81245,4636811.0
2009-02-06 21:29:00,1.81265,1.81301,1.81265,1.81301,6043872.0
2009-02-06 21:30:00,1.8129,1.8129,1.81235,1.81247,6011091.0
2009-02-06 21:31:00,1.81251,1.81282,1.81243,1.81282,6012438.0
2009-02-06 21:32:00,1.81308,1.81354,1.81308,1.81354,1569336.0
2009-02-06 21:33:00,1.81349,1.81385,1.81349,1.81385,1915605.0
2009-02-06 21:34:00,1.81398,1.81421,1.8139,1.8142,7327975.0
2009-02-06 21:35:00,1.81449,1.81449,1.81404,1.81404,5384902.0
2009-02-06 21:36:00,1.81408,1.81418,1.81392,1.81392,11619005.0
2009-02-06 21:37:00,1.8138,1.81387,1.8138,1.81382,11098020.0
2009-02-06 21:38:00,1.81391,1.81396,1.81385,1.81385,5663017.0
2009-02-06 21:39:00,1.81378,1.81401,1.8136,1.81401,15330442.0
2009-02-06 21:40:00,1.81413,1.81419,1.81406,1.81413,10656120.0
2009-02-06 21:41:00,1.81418,1.81422,1.81396,1.81422,8467646.0
2009-02-06 21:42:00,1.81443,1.81474,1.81443,1.81447,13003867.0
2009-02-06 21:43:00,1.81433,1.81433,1.81362,1.81362,4656061.0
2009-02-06 21:44:00,1.81354,1.8136,1.81337,1.81337,1955099.0
2009-02-06 21:45:00,1.8133,1.81346,1.81316,1.81346,3578077.0
2009-02-06 21:46:00,1.81343,1.81374,1.81343,1.81374,16649239.0
2009-02-06 21:47:00,1.81359,1.81366,1.81351,1.81366,13309356.0
2009-02-06 21:48:00,1.81391,1.81395,1.81352,1.81352,16959105.0
2009-02-06 21:49:00,1.81354,1.81354,1.81334,1.81351,3824816.0
2009-02-06 21:50:00,1.81371,1.814,1.81371,1.81395,4044137.0
2009-02-06 21:51:00,1.81418,1.81435,1.81418,1.81435,9275375.0
2009-02-06 21:52:00,1.81436,1.8148,1.81436,1.81474,22167723.0
2009-02-06 21:53:00,1.81466,1.81478,1.81438,1.81438,11312800.0
2009-02-06 21:54:00,1.81453,1.81488,1.81453,1.81481,1447023.0
2009-02-06 21:55:00,1.81469,1.81469,1.81413,1.81422,23895299.0
2009-02-06 21:56:00,1.81403,1.81412,1.81396,1.81411,2157784.0
2009-02-06 21:57:00,1.81355,1.81425,1.81355,1.81411,15371772.0
2009-02-06 21:58:00,1.81407,1.81409,1.8139,1.81409,5426862.0
2009-02-06 21:59:00,1.81402,1.81402,1.81356,1.81358,8451611.0
2009-02-06 22:00:00,1.81359,1.81359,1.81322,1.8133,3342956.0
2009-02-06 22:01:00,1.81338,1.81368,1.81299,1.81368,11659096.0
2009-02-06 22:02:00,1.81372,1.81379,1.81363,1.81379,4592658.0
2009-02-06 22:03:00,1.81378,1.81385,1.81374,1.81385,5287354.0
2009-02-06 22:04:00,1.81373,1.81376,1.81334,1.81334,3165336.0
2009-02-06 22:05:00,1.81313,1.81313,1.81268,1.81287,4602663.0
2009-02-06 22:06:00,1.81269,1.81269,1.81235,1.81235,3022988.0
2009-02-06 22:07:00,1.81231,1.81245,1.81231,1.81245,4520255.0
2009-02-06 22:08:00,1.81248,1.81267,1.81246,1.81267,33017896.0
2009-02-06 22:09:00,1.81279,1.81295,1.81273,1.81273,4981277.0
2009-02-06 22:10:00,1.81277,1.81277,1.81261,1.81271,14156476.0
2009-02-06 22:11:00,1.81286,1.81311,1.81278,1.81311,8208770.0
2009-02-06 22:12:00,1.81327,1.81334,1.81304,1.81304,5432067.0
2009-02-06 22:13:00,1.81293,1.81342,1.81293,1.81342,9541513.0
2009-02-06 22:14:00,1.81344,1.81344,1.81325,1.81325,1898484.0
2009-02-06 22:15:00,1.81306,1.81307,1.81292,1.81292,2350992.0
2009-02-06 22:16:00,1.81288,1.81292,1.81254,1.81288,54081524.0
2009-02-06 22:17:00,1.81274,1.8128,1.81257,1.81272,4397252.0
2009-02-06 22:18:00,1.81266,1.81283,1.81239,1.81245,3399007.0
2009-02-06 22:19:00,1.81207,1.81237,1.81172,1.81193,7987364.0
2009-02-06 22:20:00,1.81233,1.81241,1.81099,1.81222,1206408.0
2009-02-06 22:21:00,1.8121,1.81235,1.81182,1.81235,6602910.0
2009-02-06 22:22:00,1.8125,1.8127,1.81222,1.81222,41921272.0
2009-02-06 22:23:00,1.81268,1.81283,1.81267,1.8128,7832600.0
2009-02-06 22:24:00,1.81288,1.81288,1.81258,1.81265,48723924.0
2009-02-06 22:25:00,1.81253,1.81272,1.81252,1.8126,3728749.0
2009-02-06 22:26:00,1.81263,1.81263,1.81208,1.81208,6714004.0
2009-02-06 22:27:00,1.812,1.81216,1.81187,1.81216,61667269.0
2009-02-06 22:28:00,1.81215,1.81264,1.81215,1.81264,6048863.0
2009-02-06 22:29:00,1.81264,1.81264,1.81197,1.81197,11855056.0
2009-02-06 22:30:00,1.81187,1.81222,1.81179,1.81181,2204487.0
2009-02-06 22:31:00,1.81191,1.81191,1.81154,1.81178,3148746.0
2009-02-06 22:32:00,1.81178,1.81211,1.81169,1.81211,10779595.0
2009-02-06 22:33:00,1.8119,1.8119,1.81163,1.81175,3810230.0
2009-02-06 22:34:00,1.8118,1.81191,1.81143,1.81179,9040676.0
2009-02-06 22:35:00,1.81175,1.81191,1.81175,1.81179,4802054.0
2009-02-06 22:36:00,1.81188,1.81206,1.81188,1.81202,1961515.0
2009-02-06 22:37:00,1.8122,1.81231,1.8122,1.8123,4725949.0
2009-02-06 22:38:00,1.81231,1.81257,1.81231,1.81257,10975417.0
2009-02-06 22:39:00,1.81254,1.81275,1.81224,1.81262,2008414.0
2009-02-06 22:40:00,1.81278,1.81323,1.81278,1.81323,2013021.0
2009-02-06 22:41:00,1.81339,1.81348,1.81289,1.81341,15645948.0
2009-02-06 22:42:00,1.81359,1.81376,1.8135,1.81376,3807078.0
2009-02-06 22:43:00,1.81391,1.81412,1.81378,1.81383,7042458.0
2009-02-06 22:44:00,1.8141,1.81426,1.81409,1.81426,20458887.0
2009-02-06 22:45:00,1.81425,1.81425,1.81388,1.81388,3751675.0
2009-02-06 22:46:00,1.81371,1.81371,1.81347,1.81349,1584203.0
2009-02-06 22:47:00,1.81351,1.81351,1.81339,1.81339,19378029.0
2009-02-06 22:48:00,1.81332,1.81345,1.8132,1.81345,1612967.0
2009-02-06 22:49:00,1.8134,1.81352,1.81326,1.81352,4648371.0
2009-02-06 22:50:00,1.81361,1.81369,1.81302,1.81302,2656691.0
2009-02-06 22:51:00,1.81293,1.81295,1.81278,1.81283,16526607.0
2009-02-06 22:52:00,1.81274,1.81281,1.81238,1.81247,12194798.0
2009-02-06 22:53:00,1.81232,1.81238,1.81207,1.81207,3745748.0
2009-02-06 22:54:00,1.81174,1.81178,1.81147,1.81152,11773533.0
2009-02-06 22:55:00,1.81151,1.81181,1.81151,1.81181,8410460.0
2009-02-06 22:56:00,1.81182,1.81201,1.81165,1.81201,27700927.0
2009-02-06 22:57:00,1.81211,1.81271,1.81211,1.81271,22717864.0
2009-02-06 22:58:00,1.81285,1.81321,1.81285,1.813,2960838.0
2009-02-06 22:59:00,1.81291,1.81325,1.81291,1.81325,12407474.0
2009-02-06 23:00:00,1.81318,1.81318,1.81288,1.81311,7073331.0
2009-02-06 23:01:00,1.81308,1.81308,1.81283,1.81299,5160646.0
2009-02-06 23:02:00,1.81301,1.81313,1.81265,1.81265,13852095.0
2009-02-06 23:03:00,1.8126,1.8126,1.81213,1.81217,7270107.0
2009-02-06 23:04:00,1.81211,1.81211,1.81174,1.8119,4283880.0
2009-02-06 23:05:00,1.81171,1.81202,1.81171,1.81202,11915840.0
2009-02-06 23:06:00,1.81215,1.81223,1.81177,1.81177,13341798.0
2009-02-06 23:07:00,1.81167,1.8118,1.81167,1.8118,903528.0
2009-02-06 23:08:00,1.81192,1.81195,1.8116,1.8116,8505515.0
2009-02-06 23:09:00,1.81136,1.81136,1.81108,1.81116,45723947.0
2009-02-06 23:10:00,1.81116,1.8112,1.81071,1.81111,14572139.0
2009-02-06 23:11:00,1.81095,1.81149,1.81095,1.81149,12656809.0
2009-02-06 23:12:00,1.81164,1.8117,1.81148,1.8117,6640322.0
2009-02-06 23:13:00,1.81167,1.81167,1.81146,1.81148,13272630.0
2009-02-06 23:14:00,1.8116,1.81188,1.8116,1.81188,10672673.0
2009-02-06 23:15:00,1.81175,1.81193,1.81175,1.81185,23163116.0
2009-02-06 23:16:00,1.81207,1.81214,1.81197,1.81214,7263516.0
2009-02-06 23:17:00,1.81213,1.81215,1.81167,1.81206,12268210.0
2009-02-06 23:18:00,1.81205,1.81259,1.81205,1.81259,3434831.0
2009-02-06 23:19:00,1.81278,1.81327,1.81278,1.81327,26373619.0
2009-02-06 23:20:00,1.81332,1.81332,1.8131,1.8131,6119857.0
2009-02-06 23:21:00,1.81341,1.81373,1.81341,1.81373,5488497.0
2009-02-06 23:22:00,1.81379,1.81383,1.81369,1.81369,20094348.0
2009-02-06 23:23:00,1.81342,1.81346,1.81319,1.81328,6287180.0
2009-02-06 23:24:00,1.81323,1.81323,1.813,1.81321,3188043.0
2009-02-06 23:25:00,1.81326,1.81326,1.81309,1.81315,9456051.0
2009-02-06 23:26:00,1.81306,1.8131,1.81286,1.81286,14231532.0
2009-02-06 23:27:00,1.81295,1.81325,1.81295,1.81325,5957677.0
2009-02-06 23:28:00,1.81318,1.81318,1.81238,1.81238,5597165.0
2009-02-06 23:29:00,1.81234,1.81234,1.81196,1.81196,27554604.0
2009-02-06 23:30:00,1.81184,1.81188,1.81153,1.81153,8312957.0
2009-02-06 23:31:00,1.8115,1.81154,1.81116,1.81128,5875768.0
2009-02-06 23:32:00,1.81127,1.81127,1.81095,1.8111,5889029.0
2009-02-06 23:33:00,1.81104,1.81104,1.81027,1.8107,23942382.0
2009-02-06 23:34:00,1.81062,1.81062,1.81029,1.81035,4256742.0
2009-02-06 23:35:00,1.81031,1.81031,1.81004,1.81004,2657688.0
2009-02-06 23:36:00,1.80999,1.81,1.80971,1.80971,15027990.0
2009-02-06 23:37:00,1.80967,1.80967,1.80928,1.80935,2828520.0
2009-02-06 23:38:00,1.80926,1.80926,1.80907,1.80907,6784669.0
2009-02-06 23:39:00,1.80892,1.80892,1.80812,1.80812,21543940.0
2009-02-06 23:40:00,1.80835,1.80862,1.80835,1.80848,15182060.0
2009-02-06 23:41:00,1.80829,1.80829,1.80792,1.80798,10884775.0
2009-02-06 23:42:00,1.80806,1.8081,1.80779,1.80784,12174015.0
2009-02-06 23:43:00,1.80763,1.80763,1.80722,1.80723,6179736.0
2009-02-06 23:44:00,1.80732,1.80732,1.80651,1.80697,3536791.0
2009-02-06 23:45:00,1.80672,1.80672,1.8061,1.8061,11300940.0
2009-02-06 23:46:00,1.80606,1.80606,1.80583,1.80595,2829314.0
2009-02-06 23:47:00,1.80577,1.80577,1.80529,1.80545,1296637.0
2009-02-06 23:48:00,1.80559,1.80559,1.80526,1.80526,1643664.0
2009-02-06 23:49:00,1.80508,1.80508,1.80461,1.80461,30006171.0
2009-02-06 23:50:00,1.80468,1.80468,1.80418,1.80418,6760296.0
2009-02-06 23:51:00,1.80422,1.80422,1.80387,1.80388,4861824.0
2009-02-06 23:52:00,1.80383,1.80383,1.8036,1.8036,6768385.0
2009-02-06 23:53:00,1.80354,1.80375,1.80351,1.80375,10073962.0
2009-02-06 23:54:00,1.80359,1.80359,1.80317,1.80336,8084893.0
2009-02-06 23:55:00,1.80317,1.80326,1.80281,1.80281,5785472.0
2009-02-06 23:56:00,1.8028,1.80283,1.80232,1.80234,19073030.0
2009-02-06 23:57:00,1.80234,1.80277,1.80234,1.80277,5175038.0
2009-02-06 23:58:00,1.80261,1.80278,1.80227,1.80227,11183478.0
2009-02-06 23:59:00,1.80212,1.80212,1.80185,1.80185,7165168.0
2009-02-09 00:00:00,1.80683,1.80683,1.80599,1.80599,12071374.0
2009-02-09 00:01:00,1.8062,1.8062,1.80561,1.8061,6147267.0
2009-02-09 00:02:00,1.80617,1.8062,1.80596,1.80607,22016024.0
2009-02-09 00:03:00,1.80612,1.80612,1.80569,1.80595,3964757.0
2009-02-09 00:04:00,1.80601,1.80601,1.80549,1.80573,4630996.0
2009-02-09 00:05:00,1.80547,1.80547,1.80318,1.80318,10039160.0
2009-02-09 00:06:00,1.80339,1.80532,1.80339,1.80532,14248705.0
2009-02-09 00:07:00,1.80531,1.80542,1.80461,1.80461,1300698.0
2009-02-09 00:08:00,1.80487,1.80532,1.80479,1.80479,8727819.0
2009-02-09 00:09:00,1.80471,1.80511,1.80455,1.80511,14013039.0
2009-02-09 00:10:00,1.80525,1.8054,1.80499,1.80522,16472679.0
2009-02-09 00:11:00,1.80494,1.80503,1.80453,1.80453,7542553.0
2009-02-09 00:12:00,1.80474,1.80524,1.80467,1.80524,9309574.0
2009-02-09 00:13:00,1.80532,1.80548,1.80527,1.80548,8234646.0
2009-02-09 00:14:00,1.80556,1.80556,1.8053,1.80541,8061723.0
2009-02-09 00:15:00,1.80522,1.80526,1.80511,1.80511,14295196.0
2009-02-09 00:16:00,1.80538,1.80587,1.80538,1.80586,6866940.0
2009-02-09 00:17:00,1.80583,1.80599,1.80532,1.80599,21550799.0
2009-02-09 00:18:00,1.80602,1.80609,1.80555,1.80603,2825912.0
2009-02-09 00:19:00,1.80604,1.80617,1.80599,1.806,19435156.0
2009-02-09 00:20:00,1.80591,1.80591,1.80527,1.80547,2589210.0
2009-02-09 00:21:00,1.80568,1.80572,1.80554,1.80572,4975401.0
2009-02-09 00:22:00,1.8056,1.80578,1.8053,1.80531,20443081.0
2009-02-09 00:23:00,1.80512,1.80542,1.80509,1.80523,4208238.0
2009-02-09 00:24:00,1.80537,1.8055,1.8053,1.8055,5814980.0
2009-02-09 00:25:00,1.80545,1.80545,1.80527,1.80534,8040074.0
2009-02-09 00:26:00,1.80523,1.80523,1.80417,1.80489,4500014.0
2009-02-09 00:27:00,1.80497,1.80518,1.80497,1.80518,6600575.0
2009-02-09 00:28:00,1.8051,1.8051,1.80495,1.80506,5023841.0
2009-02-09 00:29:00,1.80507,1.8051,1.80479,1.80479,30413526.0
2009-02-09 00:30:00,1.80476,1.80512,1.80473,1.80512,2027262.0
2009-02-09 00:31:00,1.80522,1.80526,1.805,1.805,6304963.0
2009-02-09 00:32:00,1.80505,1.80513,1.80496,1.80503,3374638.0
2009-02-09 00:33:00,1.80498,1.80517,1.80474,1.80516,16034489.0
2009-02-09 00:34:00,1.80488,1.80488,1.80461,1.80461,4438815.0
2009-02-09 00:35:00,1.80472,1.8048,1.80472,1.80474,2607089.0
2009-02-09 00:36:00,1.80477,1.80487,1.80471,1.80487,17938291.0
2009-02-09 00:37:00,1.80479,1.8048,1.80464,1.8048,2393408.0
2009-02-09 00:38:00,1.8048,1.80491,1.8048,1.80491,6025513.0
2009-02-09 00:39:00,1.80484,1.80508,1.80484,1.80507,19119240.0
2009-02-09 00:40:00,1.80507,1.80507,1.80489,1.8049,23473481.0
2009-02-09 00:41:00,1.80492,1.80501,1.80492,1.80492,10083055.0
2009-02-09 00:42:00,1.80502,1.8055,1.80502,1.8055,26248106.0
2009-02-09 00:43:00,1.80539,1.80609,1.80539,1.80609,4819884.0
2009-02-09 00:44:00,1.80599,1.80599,1.80504,1.80548,7865637.0
2009-02-09 00:45:00,1.80533,1.80533,1.80477,1.80518,11163586.0
2009-02-09 00:46:00,1.80539,1.80544,1.80528,1.8054,3651155.0
2009-02-09 00:47:00,1.80538,1.80564,1.80538,1.80559,2051791.0
2009-02-09 00:48:00,1.80542,1.80542,1.80457,1.80499,2920146.0
2009-02-09 00:49:00,1.80473,1.80506,1.80466,1.80506,41209415.0
2009-02-09 00:50:00,1.8051,1.8051,1.80477,1.80495,10150160.0
2009-02-09 00:51:00,1.805,1.80513,1.80435,1.80435,10838266.0
2009-02-09 00:52:00,1.80433,1.80434,1.80416,1.80416,8464181.0
2009-02-09 00:53:00,1.8041,1.8041,1.80396,1.80398,7116819.0
2009-02-09 00:54:00,1.80403,1.80539,1.80403,1.80539,7042732.0
2009-02-09 00:55:00,1.80545,1.80545,1.80521,1.80521,7575073.0
2009-02-09 00:56:00,1.8053,1.80568,1.8053,1.80568,13259596.0
2009-02-09 00:57:00,1.80564,1.80581,1.80557,1.80557,4512519.0
2009-02-09 00:58:00,1.80558,1.80636,1.80558,1.80636,11876175.0
2009-02-09 00:59:00,1.80654,1.80672,1.80608,1.80608,7255472.0
2009-02-09 01:00:00,1.80614,1.80614,1.80573,1.80573,28027725.0
2009-02-09 01:01:00,1.8056,1.8056,1.80485,1.80485,1285102.0
2009-02-09 01:02:00,1.80493,1.80493,1.80438,1.80438,29571084.0
2009-02-09 01:03:00,1.80439,1.80578,1.8043,1.80578,14090180.0
2009-02-09 01:04:00,1.80578,1.80609,1.80557,1.80609,3878183.0
2009-02-09 01:05:00,1.80623,1.80731,1.80623,1.80731,5172455.0
2009-02-09 01:06:00,1.80772,1.80801,1.8075,1.80781,21875554.0
2009-02-09 01:07:00,1.80802,1.81026,1.80802,1.81026,4100140.0
2009-02-09 01:08:00,1.8106,1.8107,1.81032,1.81032,21946492.0
2009-02-09 01:09:00,1.81006,1.81006,1.80952,1.80984,5429568.0
2009-02-09 01:10:00,1.81014,1.81063,1.80968,1.80968,1908748.0
2009-02-09 01:11:00,1.80965,1.80968,1.80948,1.80968,17858912.0
2009-02-09 01:12:00,1.81005,1.8105,1.81005,1.81015,8165445.0
2009-02-09 01:13:00,1.81056,1.81074,1.81038,1.81074,3022538.0
2009-02-09 01:14:00,1.81092,1.81117,1.81092,1.81116,2320256.0
2009-02-09 01:15:00,1.81103,1.81103,1.81084,1.81097,9598382.0
2009-02-09 01:16:00,1.81104,1.81104,1.81071,1.81073,3965616.0
2009-02-09 01:17:00,1.81062,1.81074,1.81062,1.81074,2862310.0
2009-02-09 01:18:00,1.8109,1.81142,1.8109,1.81104,2181571.0
2009-02-09 01:19:00,1.81069,1.81108,1.81069,1.81108,2795470.0
2009-02-09 01:20:00,1.81105,1.81105,1.81028,1.81028,19608529.0
2009-02-09 01:21:00,1.80986,1.80996,1.80967,1.80976,2306993.0
2009-02-09 01:22:00,1.80991,1.81026,1.80991,1.81026,1628221.0
2009-02-09 01:23:00,1.81024,1.81039,1.81024,1.81037,18683133.0
2009-02-09 01:24:00,1.81027,1.81027,1.80998,1.80998,3381834.0
2009-02-09 01:25:00,1.80995,1.80995,1.80922,1.80942,736852.0
2009-02-09 01:26:00,1.80941,1.80941,1.80853,1.8087,31167550.0
2009-02-09 01:27:00,1.80833,1.80833,1.80776,1.80776,3809539.0
2009-02-09 01:28:00,1.80784,1.80806,1.80784,1.80785,24661357.0
2009-02-09 01:29:00,1.80781,1.80882,1.80781,1.80882,7676786.0
2009-02-09 01:30:00,1.80876,1.80891,1.80863,1.80863,2017374.0
2009-02-09 01:31:00,1.80852,1.80852,1.80828,1.80842,26013016.0
2009-02-09 01:32:00,1.80863,1.8092,1.80863,1.8092,17516405.0
2009-02-09 01:33:00,1.80897,1.80897,1.80864,1.80864,7752850.0
2009-02-09 01:34:00,1.80879,1.80886,1.80861,1.80871,4362937.0
2009-02-09 01:35:00,1.809,1.80986,1.809,1.80986,4876742.0
2009-02-09 01:36:00,1.8098,1.81002,1.80955,1.81002,21434337.0
2009-02-09 01:37:00,1.81008,1.81025,1.80999,1.80999,19851498.0
2009-02-09 01:38:00,1.80963,1.80963,1.80869,1.80869,13385003.0
2009-02-09 01:39:00,1.80825,1.80825,1.80741,1.80741,8185301.0
2009-02-09 01:40:00,1.80764,1.80812,1.80764,1.80812,6675250.0
2009-02-09 01:41:00,1.80816,1.80816,1.80793,1.80795,5368221.0
2009-02-09 01:42:00,1.80795,1.80795,1.80753,1.80755,7200263.0
2009-02-09 01:43:00,1.80747,1.80754,1.80743,1.80747,2689546.0
2009-02-09 01:44:00,1.80738,1.80738,1.8067,1.80694,6139322.0
2009-02-09 01:45:00,1.80688,1.80734,1.80688,1.80734,1929090.0
2009-02-09 01:46:00,1.80706,1.80762,1.80706,1.80762,4885225.0
2009-02-09 01:47:00,1.8077,1.80812,1.8077,1.80802,2270309.0
2009-02-09 01:48:00,1.80789,1.80789,1.80767,1.80767,2330587.0
2009-02-09 01:49:00,1.80762,1.80797,1.80762,1.80797,2414258.0
2009-02-09 01:50:00,1.80803,1.80803,1.80767,1.80773,1368096.0
2009-02-09 01:51:00,1.80797,1.80826,1.80791,1.80826,5286823.0
2009-02-09 01:52:00,1.80817,1.80836,1.80817,1.80836,509940.0
2009-02-09 01:53:00,1.80837,1.80856,1.80825,1.80856,3510324.0
2009-02-09 01:54:00,1.80876,1.80914,1.80876,1.80914,4405862.0
2009-02-09 01:55:00,1.80907,1.80922,1.80903,1.80903,5347038.0
2009-02-09 01:56:00,1.80894,1.80894,1.80799,1.80799,1544076.0
2009-02-09 01:57:00,1.80786,1.80834,1.80776,1.80834,8776467.0
2009-02-09 01:58:00,1.8088,1.8097,1.8088,1.8097,5384634.0
2009-02-09 01:59:00,1.80942,1.8101,1.80942,1.8101,7586623.0
2009-02-09 02:00:00,1.80746,1.80746,1.80657,1.80657,7073774.0
2009-02-09 02:01:00,1.80715,1.80744,1.80715,1.80744,5032370.0
2009-02-09 02:02:00,1.80748,1.80772,1.80748,1.80767,8732808.0
2009-02-09 02:03:00,1.80783,1.80796,1.80783,1.80796,1668550.0
2009-02-09 02:04:00,1.80801,1.80821,1.80801,1.80815,5144350.0
2009-02-09 02:05:00,1.80824,1.80825,1.80809,1.80809,4752818.0
2009-02-09 02:06:00,1.80807,1.80816,1.808,1.80816,3438797.0
2009-02-09 02:07:00,1.8081,1.80814,1.80776,1.80776,482988.0
2009-02-09 02:08:00,1.80771,1.80771,1.80719,1.80729,4833446.0
2009-02-09 02:09:00,1.80711,1.80711,1.80673,1.80673,1497316.0
2009-02-09 02:10:00,1.80693,1.80715,1.80693,1.80715,2383745.0
2009-02-09 02:11:00,1.80728,1.80753,1.80728,1.80753,2243753.0
2009-02-09 02:12:00,1.8076,1.80864,1.8076,1.80864,2069186.0
2009-02-09 02:13:00,1.80879,1.80942,1.80879,1.80922,4483915.0
2009-02-09 02:14:00,1.80981,1.81013,1.80959,1.80959,1793337.0
2009-02-09 02:15:00,1.80981,1.81012,1.80958,1.81012,5674574.0
2009-02-09 02:16:00,1.81017,1.81073,1.81017,1.81073,2581634.0
2009-02-09 02:17:00,1.81085,1.81111,1.81065,1.81111,6806185.0
2009-02-09 02:18:00,1.81107,1.81146,1.81107,1.81146,4985346.0
2009-02-09 02:19:00,1.81152,1.81164,1.8113,1.8113,6923098.0
2009-02-09 02:20:00,1.81113,1.8113,1.81112,1.8113,7795525.0
2009-02-09 02:21:00,1.81153,1.81173,1.81153,1.81171,12198124.0
2009-02-09 02:22:00,1.8117,1.81172,1.81149,1.81152,21040275.0
2009-02-09 02:23:00,1.81156,1.81157,1.81142,1.81154,19496399.0
2009-02-09 02:24:00,1.81151,1.81157,1.81113,1.81113,5306574.0
2009-02-09 02:25:00,1.81078,1.811,1.81056,1.81073,4721283.0
2009-02-09 02:26:00,1.81068,1.81092,1.81067,1.81067,7699720.0
2009-02-09 02:27:00,1.81073,1.81073,1.81019,1.81051,19269973.0
2009-02-09 02:28:00,1.81063,1.811,1.81056,1.811,24216176.0
2009-02-09 02:29:00,1.81116,1.81135,1.81116,1.8113,2139088.0
2009-02-09 02:30:00,1.81147,1.81172,1.81147,1.81172,8328942.0
2009-02-09 02:31:00,1.8117,1.8117,1.81146,1.81153,26811650.0
2009-02-09 02:32:00,1.81138,1.81138,1.81099,1.81109,3689270.0
2009-02-09 02:33:00,1.81088,1.81088,1.81033,1.81042,29593193.0
2009-02-09 02:34:00,1.81026,1.81037,1.81007,1.81007,679252.0
2009-02-09 02:35:00,1.81001,1.81001,1.80953,1.80954,3388950.0
2009-02-09 02:36:00,1.80951,1.80951,1.80935,1.80938,17012505.0
2009-02-09 02:37:00,1.80943,1.80943,1.80908,1.80908,1727923.0
2009-02-09 02:38:00,1.80905,1.80905,1.80865,1.80865,2473191.0
2009-02-09 02:39:00,1.80876,1.80876,1.80837,1.80837,20705943.0
2009-02-09 02:40:00,1.80833,1.80833,1.80758,1.80758,2708526.0
2009-02-09 02:41:00,1.80773,1.80773,1.80716,1.80716,2281500.0
2009-02-09 02:42:00,1.80723,1.80732,1.80717,1.80723,2626213.0
2009-02-09 02:43:00,1.80733,1.80733,1.80714,1.80714,3803584.0
2009-02-09 02:44:00,1.80692,1.80692,1.80676,1.80676,10308640.0
2009-02-09 02:45:00,1.80688,1.80691,1.80679,1.8068,2508656.0
2009-02-09 02:46:00,1.80679,1.80714,1.80674,1.80714,2783442.0
2009-02-09 02:47:00,1.80687,1.8075,1.80687,1.8075,8265458.0
2009-02-09 02:48:00,1.80733,1.80733,1.80632,1.80639,17624505.0
2009-02-09 02:49:00,1.80622,1.80622,1.80557,1.80557,1888354.0
2009-02-09 02:50:00,1.80547,1.80547,1.80473,1.80473,5427397.0
2009-02-09 02:51:00,1.80456,1.80456,1.80393,1.80393,22431003.0
2009-02-09 02:52:00,1.80369,1.80369,1.8026,1.8026,4266097.0
2009-02-09 02:53:00,1.80245,1.8025,1.8015,1.8015,22966462.0
2009-02-09 02:54:00,1.80119,1.80119,1.80054,1.80054,5145698.0
2009-02-09 02:55:00,1.80071,1.80086,1.80062,1.8008,3615346.0
2009-02-09 02:56:00,1.80072,1.80093,1.80057,1.80093,12922026.0
2009-02-09 02:57:00,1.80106,1.80153,1.80106,1.80148,27335078.0
2009-02-09 02:58:00,1.80153,1.80191,1.80153,1.80191,1216267.0
2009-02-09 02:59:00,1.80197,1.80199,1.80165,1.80165,26639794.0
2009-02-09 03:00:00,1.8014,1.80161,1.80129,1.80129,7960800.0
2009-02-09 03:01:00,1.80135,1.80168,1.80116,1.80168,13062224.0
2009-02-09 03:02:00,1.80182,1.80191,1.80169,1.80175,4926867.0
2009-02-09 03:03:00,1.80186,1.80193,1.80171,1.80193,12924842.0
2009-02-09 03:04:00,1.80195,1.80199,1.80163,1.80163,7330952.0
2009-02-09 03:05:00,1.80142,1.80142,1.8007,1.80117,6425848.0
2009-02-09 03:06:00,1.80148,1.80199,1.80148,1.80199,7421081.0
2009-02-09 03:07:00,1.80212,1.80234,1.80212,1.80232,8984377.0
2009-02-09 03:08:00,1.80228,1.80228,1.8019,1.8019,10394425.0
2009-02-09 03:09:00,1.80166,1.80172,1.8015,1.8017,9913233.0
2009-02-09 03:10:00,1.80139,1.80139,1.8009,1.8009,37942554.0
2009-02-09 03:11:00,1.80121,1.80159,1.80102,1.80159,3216019.0
2009-02-09 03:12:00,1.80168,1.80203,1.8016,1.80203,2252733.0
2009-02-09 03:13:00,1.80206,1.80236,1.802,1.80236,3863247.0
2009-02-09 03:14:00,1.80226,1.80278,1.80226,1.80278,11789610.0
2009-02-09 03:15:00,1.80292,1.80327,1.80246,1.80327,7550045.0
2009-02-09 03:16:00,1.80318,1.80357,1.80317,1.80357,4819884.0
2009-02-09 03:17:00,1.80378,1.8041,1.80378,1.8041,27846495.0
2009-02-09 03:18:00,1.80416,1.80451,1.80416,1.80421,11177312.0
2009-02-09 03:19:00,1.80414,1.80414,1.80367,1.80367,22063617.0
2009-02-09 03:20:00,1.8035,1.8035,1.80273,1.80273,19659880.0
2009-02-09 03:21:00,1.8028,1.8028,1.80247,1.80248,6519003.0
2009-02-09 03:22:00,1.80258,1.80288,1.8025,1.80288,2394840.0
2009-02-09 03:23:00,1.80292,1.80322,1.80292,1.80321,18693509.0
2009-02-09 03:24:00,1.80326,1.80353,1.80326,1.80353,2556470.0
2009-02-09 03:25:00,1.80353,1.80353,1.80322,1.80325,4397045.0
2009-02-09 03:26:00,1.80333,1.80346,1.80292,1.80346,15122593.0
2009-02-09 03:27:00,1.80357,1.80372,1.80332,1.80372,3346195.0
2009-02-09 03:28:00,1.80377,1.80377,1.80346,1.80346,6339832.0
2009-02-09 03:29:00,1.80328,1.80328,1.80291,1.80313,1878834.0
2009-02-09 03:30:00,1.80324,1.80329,1.80299,1.8032,32840433.0
2009-02-09 03:31:00,1.80333,1.80372,1.80333,1.80369,5349066.0
2009-02-09 03:32:00,1.80373,1.80441,1.80373,1.80441,6164729.0
2009-02-09 03:33:00,1.80445,1.80451,1.80433,1.80433,4693382.0
2009-02-09 03:34:00,1.80418,1.80418,1.80373,1.80379,8920530.0
2009-02-09 03:35:00,1.8039,1.80403,1.80374,1.80377,6086435.0
2009-02-09 03:36:00,1.80386,1.80402,1.80376,1.80396,4231937.0
2009-02-09 03:37:00,1.80424,1.80452,1.80424,1.80439,21901734.0
2009-02-09 03:38:00,1.80442,1.80446,1.80415,1.80415,4764796.0
2009-02-09 03:39:00,1.80396,1.804,1.80301,1.80301,2358758.0
2009-02-09 03:40:00,1.80295,1.80316,1.80288,1.80299,19106525.0
2009-02-09 03:41:00,1.8031,1.80319,1.80306,1.80316,2820553.0
2009-02-09 03:42:00,1.80307,1.80307,1.80226,1.80287,21080700.0
2009-02-09 03:43:00,1.80308,1.80346,1.80308,1.80346,6315589.0
2009-02-09 03:44:00,1.80325,1.80326,1.80303,1.80303,14926589.0
2009-02-09 03:45:00,1.80309,1.80317,1.80271,1.80271,8850283.0
2009-02-09 03:46:00,1.80238,1.80238,1.80199,1.80199,7760479.0
2009-02-09 03:47:00,1.80201,1.80207,1.80171,1.80171,9677313.0
2009-02-09 03:48:00,1.80152,1.80164,1.80144,1.80155,7835607.0
2009-02-09 03:49:00,1.80168,1.80168,1.80125,1.80165,16784878.0
2009-02-09 03:50:00,1.80168,1.80177,1.80167,1.80177,14869522.0
2009-02-09 03:51:00,1.8018,1.80203,1.80177,1.80203,9485729.0
2009-02-09 03:52:00,1.80209,1.80239,1.80209,1.80239,1270089.0
2009-02-09 03:53:00,1.80259,1.80276,1.80257,1.80258,15604757.0
2009-02-09 03:54:00,1.80228,1.80228,1.80189,1.80207,9717520.0
2009-02-09 03:55:00,1.80223,1.80226,1.80222,1.80222,4294322.0
2009-02-09 03:56:00,1.8023,1.80254,1.80227,1.80254,4226817.0
2009-02-09 03:57:00,1.80243,1.80244,1.8022,1.80242,24198751.0
2009-02-09 03:58:00,1.80273,1.8033,1.80273,1.8033,6461966.0
2009-02-09 03:59:00,1.80309,1.80309,1.80264,1.80264,11167892.0
2009-02-09 04:00:00,1.80251,1.80256,1.80235,1.80235,7195384.0
2009-02-09 04:01:00,1.8025,1.80266,1.80244,1.80261,11977592.0
2009-02-09 04:02:00,1.80272,1.80301,1.80272,1.80301,5373874.0
2009-02-09 04:03:00,1.80302,1.80302,1.80247,1.80258,18166520.0
2009-02-09 04:04:00,1.80263,1.80268,1.80237,1.80256,5685966.0
2009-02-09 04:05:00,1.80293,1.80338,1.80292,1.80338,7430968.0
2009-02-09 04:06:00,1.80348,1.80397,1.80348,1.8037,10066915.0
2009-02-09 04:07:00,1.80357,1.80382,1.80357,1.80376,6804448.0
2009-02-09 04:08:00,1.80384,1.80505,1.80384,1.80505,4864743.0
2009-02-09 04:09:00,1.80509,1.80512,1.80423,1.80423,7429713.0
2009-02-09 04:10:00,1.80402,1.80438,1.80402,1.80438,30744038.0
2009-02-09 04:11:00,1.80459,1.80464,1.80422,1.80422,1775014.0
2009-02-09 04:12:00,1.80415,1.80417,1.80396,1.80417,1301188.0
2009-02-09 04:13:00,1.80426,1.80446,1.80426,1.8044,2806861.0
2009-02-09 04:14:00,1.8041,1.80432,1.80384,1.80432,11570538.0
2009-02-09 04:15:00,1.80442,1.80442,1.80389,1.80421,3525159.0
2009-02-09 04:16:00,1.80412,1.80433,1.80407,1.80433,5942052.0
2009-02-09 04:17:00,1.80447,1.80447,1.80431,1.80431,12306926.0
2009-02-09 04:18:00,1.80428,1.80433,1.80406,1.80406,10722859.0
2009-02-09 04:19:00,1.80412,1.80425,1.80412,1.80425,15244562.0
2009-02-09 04:20:00,1.80416,1.80438,1.80389,1.80438,19902020.0
2009-02-09 04:21:00,1.80446,1.80446,1.80414,1.80414,6400630.0
2009-02-09 04:22:00,1.80412,1.80412,1.80387,1.80401,2689984.0
2009-02-09 04:23:00,1.8039,1.8039,1.803,1.803,15936364.0
2009-02-09 04:24:00,1.8029,1.8029,1.8025,1.8025,2590089.0
2009-02-09 04:25:00,1.80246,1.80246,1.80217,1.80217,4016932.0
2009-02-09 04:26:00,1.80217,1.80217,1.80166,1.80179,24401123.0
2009-02-09 04:27:00,1.80177,1.80177,1.80142,1.80146,5833610.0
2009-02-09 04:28:00,1.80139,1.80139,1.80099,1.80113,5897001.0
2009-02-09 04:29:00,1.80108,1.80117,1.80083,1.80083,7890050.0
2009-02-09 04:30:00,1.80087,1.80097,1.80067,1.80097,30006101.0
2009-02-09 04:31:00,1.80106,1.8019,1.80106,1.8019,5528063.0
2009-02-09 04:32:00,1.80195,1.80234,1.80195,1.80234,5449759.0
2009-02-09 04:33:00,1.80234,1.80259,1.80234,1.80258,12956603.0
2009-02-09 04:34:00,1.8027,1.80296,1.80262,1.80296,9547710.0
2009-02-09 04:35:00,1.80303,1.80328,1.80288,1.80328,3534023.0
2009-02-09 04:36:00,1.80332,1.8036,1.80323,1.80345,6456336.0
2009-02-09 04:37:00,1.80364,1.80403,1.80364,1.80403,20242117.0
2009-02-09 04:38:00,1.80408,1.80456,1.80408,1.8043,5274359.0
2009-02-09 04:39:00,1.80402,1.80431,1.80394,1.80431,5590951.0
2009-02-09 04:40:00,1.8044,1.80457,1.80437,1.80457,27352850.0
2009-02-09 04:41:00,1.80464,1.80477,1.80446,1.80477,3259472.0
2009-02-09 04:42:00,1.80496,1.80496,1.80439,1.80455,13094472.0
2009-02-09 04:43:00,1.80434,1.80434,1.80402,1.8041,6717392.0
2009-02-09 04:44:00,1.80401,1.80419,1.80401,1.80416,25350899.0
2009-02-09 04:45:00,1.80426,1.80428,1.80398,1.80398,10217973.0
2009-02-09 04:46:00,1.80368,1.80369,1.80269,1.80269,13088088.0
2009-02-09 04:47:00,1.8025,1.8025,1.80218,1.80218,6269187.0
2009-02-09 04:48:00,1.80204,1.80216,1.80201,1.80203,11687886.0
2009-02-09 04:49:00,1.80208,1.80208,1.80133,1.80189,14265434.0
2009-02-09 04:50:00,1.80193,1.80193,1.80183,1.80183,43488630.0
2009-02-09 04:51:00,1.8019,1.80232,1.8019,1.80232,8171310.0
2009-02-09 04:52:00,1.80226,1.80228,1.8022,1.8022,911097.0
2009-02-09 04:53:00,1.80212,1.80212,1.80176,1.80176,13457532.0
2009-02-09 04:54:00,1.80167,1.80171,1.80143,1.80143,11330080.0
2009-02-09 04:55:00,1.80156,1.80164,1.80152,1.80157,4282596.0
2009-02-09 04:56:00,1.80149,1.80149,1.80123,1.80126,6620625.0
2009-02-09 04:57:00,1.80124,1.80175,1.80124,1.80171,14813490.0
2009-02-09 04:58:00,1.80188,1.80232,1.80188,1.8022,5445443.0
2009-02-09 04:59:00,1.80225,1.80238,1.80215,1.80215,6567624.0
2009-02-09 05:00:00,1.80209,1.80209,1.80169,1.80171,12106033.0
2009-02-09 05:01:00,1.80183,1.80184,1.80169,1.80172,3132168.0
2009-02-09 05:02:00,1.80167,1.80171,1.80126,1.80171,20671397.0
2009-02-09 05:03:00,1.80173,1.8019,1.80132,1.80184,29177301.0
2009-02-09 05:04:00,1.80092,1.80167,1.8009,1.80167,21108276.0
2009-02-09 05:05:00,1.802,1.80232,1.80193,1.80232,21108276.0
2009-02-09 05:06:00,1.80228,1.80228,1.80189,1.80189,4123456.0
2009-02-09 05:07:00,1.8019,1.8019,1.80129,1.80161,13268196.0
2009-02-09 05:08:00,1.80159,1.80175,1.80151,1.80152,16888010.0
2009-02-09 05:09:00,1.80129,1.80129,1.80093,1.80093,2914317.0
2009-02-09 05:10:00,1.80106,1.80157,1.80106,1.80157,4470018.0
2009-02-09 05:11:00,1.80169,1.80209,1.80169,1.80209,1661653.0
2009-02-09 05:12:00,1.80216,1.80242,1.80216,1.80242,21268828.0
2009-02-09 05:13:00,1.80241,1.80289,1.80241,1.80289,1699240.0
2009-02-09 05:14:00,1.80291,1.80328,1.80291,1.80328,3636402.0
2009-02-09 05:15:00,1.80341,1.80362,1.80318,1.80318,19451310.0
2009-02-09 05:16:00,1.80306,1.80372,1.80306,1.80372,6445593.0
2009-02-09 05:17:00,1.80377,1.80384,1.80377,1.80384,3923610.0
2009-02-09 05:18:00,1.80368,1.8038,1.80333,1.80367,14520600.0
2009-02-09 05:19:00,1.80349,1.80349,1.80314,1.80314,2162448.0
2009-02-09 05:20:00,1.80326,1.80361,1.80326,1.80361,1838702.0
2009-02-09 05:21:00,1.80375,1.80466,1.80375,1.80464,10527979.0
2009-02-09 05:22:00,1.80486,1.80526,1.80486,1.80526,4919791.0
2009-02-09 05:23:00,1.80519,1.80538,1.80519,1.80522,1921170.0
2009-02-09 05:24:00,1.80496,1.80501,1.80485,1.80488,5174065.0
2009-02-09 05:25:00,1.80488,1.8049,1.80433,1.80435,9047912.0
2009-02-09 05:26:00,1.80409,1.80422,1.80389,1.80422,3742490.0
2009-02-09 05:27:00,1.80444,1.80456,1.80428,1.80428,11577268.0
2009-02-09 05:28:00,1.80403,1.80403,1.80376,1.80378,3281312.0
2009-02-09 05:29:00,1.8036,1.80395,1.80349,1.80385,2367871.0
2009-02-09 05:30:00,1.80396,1.80426,1.80395,1.80426,12580977.0
2009-02-09 05:31:00,1.80432,1.80458,1.80432,1.80453,6010398.0
2009-02-09 05:32:00,1.80464,1.80495,1.80464,1.80482,68503962.0
2009-02-09 05:33:00,1.80476,1.80488,1.80455,1.80455,7144077.0
2009-02-09 05:34:00,1.80456,1.80462,1.80452,1.80454,3926650.0
2009-02-09 05:35:00,1.80453,1.80473,1.80439,1.80473,44460192.0
2009-02-09 05:36:00,1.80462,1.80462,1.8044,1.8044,8064870.0
2009-02-09 05:37:00,1.80399,1.80499,1.80399,1.80499,39993586.0
2009-02-09 05:38:00,1.80508,1.80526,1.80502,1.8051,6421189.0
2009-02-09 05:39:00,1.80514,1.80529,1.80374,1.80529,1163140.0
2009-02-09 05:40:00,1.80499,1.80547,1.8049,1.8049,8812186.0
2009-02-09 05:41:00,1.80511,1.80511,1.80487,1.80487,3275835.0
2009-02-09 05:42:00,1.80485,1.80503,1.80483,1.805,4865296.0
2009-02-09 05:43:00,1.80505,1.80505,1.80457,1.80489,49470841.0
2009-02-09 05:44:00,1.80488,1.80496,1.80471,1.80471,2140572.0
2009-02-09 05:45:00,1.80461,1.80523,1.80461,1.80517,1910327.0
2009-02-09 05:46:00,1.805,1.805,1.80469,1.80469,10441578.0
2009-02-09 05:47:00,1.80492,1.80511,1.80492,1.80501,5594878.0
2009-02-09 05:48:00,1.80491,1.80491,1.80469,1.80471,8436559.0
2009-02-09 05:49:00,1.80462,1.8049,1.80453,1.8049,13127296.0
2009-02-09 05:50:00,1.8049,1.80496,1.80394,1.80394,5458337.0
2009-02-09 05:51:00,1.8039,1.80404,1.80379,1.80379,36093022.0
2009-02-09 05:52:00,1.80384,1.80398,1.80384,1.80398,4270434.0
2009-02-09 05:53:00,1.80399,1.80399,1.80332,1.80338,2823376.0
2009-02-09 05:54:00,1.8033,1.8033,1.80274,1.80275,4781491.0
2009-02-09 05:55:00,1.80265,1.80265,1.80239,1.80239,3410555.0
2009-02-09 05:56:00,1.80243,1.80243,1.80216,1.8023,4894790.0
2009-02-09 05:57:00,1.80239,1.80241,1.80235,1.8024,4452408.0
2009-02-09 05:58:00,1.80252,1.80261,1.80207,1.80259,11420408.0
2009-02-09 05:59:00,1.80263,1.80263,1.80214,1.80214,3610882.0
2009-02-09 06:00:00,1.80197,1.80226,1.80194,1.80226,7824116.0
2009-02-09 06:01:00,1.80213,1.80213,1.80157,1.80157,5055769.0
2009-02-09 06:02:00,1.80152,1.80176,1.80074,1.80074,15015896.0
2009-02-09 06:03:00,1.8011,1.8011,1.80056,1.80056,2060331.0
2009-02-09 06:04:00,1.8008,1.80104,1.8008,1.80104,25334285.0
2009-02-09 06:05:00,1.80112,1.80143,1.80112,1.80143,1581274.0
2009-02-09 06:06:00,1.80135,1.80176,1.80135,1.80159,10405440.0
2009-02-09 06:07:00,1.80148,1.80148,1.80101,1.80101,22898176.0
2009-02-09 06:08:00,1.80092,1.80092,1.8003,1.8003,8761926.0
2009-02-09 06:09:00,1.8001,1.80022,1.80003,1.80003,4394847.0
2009-02-09 06:10:00,1.79997,1.79997,1.79947,1.79947,3648240.0
2009-02-09 06:11:00,1.7995,1.80019,1.7995,1.80019,17534229.0
2009-02-09 06:12:00,1.80027,1.80064,1.80027,1.80064,12705828.0
2009-02-09 06:13:00,1.80086,1.80096,1.80076,1.80076,17954532.0
2009-02-09 06:14:00,1.8008,1.80082,1.80039,1.80039,3337760.0
2009-02-09 06:15:00,1.80045,1.80091,1.80045,1.80091,2051521.0
2009-02-09 06:16:00,1.80104,1.80104,1.80085,1.80085,4861204.0
2009-02-09 06:17:00,1.8009,1.80127,1.8009,1.80127,13123289.0
2009-02-09 06:18:00,1.80132,1.80144,1.80132,1.80138,9242136.0
2009-02-09 06:19:00,1.80133,1.80148,1.80133,1.80145,11632056.0
2009-02-09 06:20:00,1.80149,1.80149,1.80127,1.80127,14465410.0
2009-02-09 06:21:00,1.80133,1.80149,1.80133,1.80149,5485291.0
2009-02-09 06:22:00,1.80143,1.8016,1.80143,1.8016,11360440.0
2009-02-09 06:23:00,1.80166,1.8018,1.80166,1.8018,12790627.0
2009-02-09 06:24:00,1.80186,1.80195,1.8017,1.80186,5566367.0
2009-02-09 06:25:00,1.80177,1.80181,1.80166,1.80181,7295148.0
2009-02-09 06:26:00,1.80173,1.80185,1.80173,1.80175,1940639.0
2009-02-09 06:27:00,1.8019,1.80216,1.8019,1.80216,1702655.0
2009-02-09 06:28:00,1.80237,1.80237,1.80205,1.80205,6403023.0
2009-02-09 06:29:00,1.80195,1.80195,1.80171,1.80178,6363634.0
2009-02-09 06:30:00,1.80193,1.80269,1.80193,1.80269,5706612.0
2009-02-09 06:31:00,1.80273,1.80431,1.80273,1.80431,4720842.0
2009-02-09 06:32:00,1.80451,1.80459,1.80419,1.80435,3311474.0
2009-02-09 06:33:00,1.80442,1.80463,1.80442,1.80451,42969378.0
2009-02-09 06:34:00,1.80441,1.80444,1.80386,1.80386,5626226.0
2009-02-09 06:35:00,1.80369,1.80369,1.80232,1.80232,1444426.0
2009-02-09 06:36:00,1.80264,1.80279,1.80259,1.80279,4943651.0
2009-02-09 06:37:00,1.80288,1.80293,1.80266,1.80293,7494690.0
2009-02-09 06:38:00,1.80279,1.80279,1.80254,1.80257,5794484.0
2009-02-09 06:39:00,1.80257,1.80257,1.80214,1.80214,35848511.0
2009-02-09 06:40:00,1.8021,1.80224,1.80209,1.80224,5980933.0
2009-02-09 06:41:00,1.8022,1.80273,1.8022,1.80273,8828771.0
2009-02-09 06:42:00,1.80293,1.80315,1.80293,1.80314,5461526.0
2009-02-09 06:43:00,1.80308,1.80333,1.8029,1.80333,13748247.0
2009-02-09 06:44:00,1.80313,1.80313,1.80246,1.80278,2206519.0
2009-02-09 06:45:00,1.80284,1.80309,1.80284,1.80309,7356410.0
2009-02-09 06:46:00,1.80305,1.80348,1.80305,1.80332,9331820.0
2009-02-09 06:47:00,1.80335,1.80341,1.80307,1.80307,17827503.0
2009-02-09 06:48:00,1.80319,1.80349,1.80319,1.8034,3753666.0
2009-02-09 06:49:00,1.80327,1.80327,1.80293,1.80314,12322062.0
2009-02-09 06:50:00,1.80342,1.80359,1.80339,1.80359,6191618.0
2009-02-09 06:51:00,1.80362,1.80369,1.80333,1.80333,8722478.0
2009-02-09 06:52:00,1.8032,1.8032,1.80306,1.80317,49622052.0
2009-02-09 06:53:00,1.8031,1.8031,1.80296,1.80299,3914663.0
2009-02-09 06:54:00,1.80281,1.80304,1.80275,1.80304,8957736.0
2009-02-09 06:55:00,1.80304,1.80307,1.80276,1.80307,11484461.0
2009-02-09 06:56:00,1.8031,1.80331,1.8031,1.80329,11200958.0
2009-02-09 06:57:00,1.80333,1.80334,1.80301,1.80301,2583310.0
2009-02-09 06:58:00,1.80307,1.80327,1.80302,1.80327,3310586.0
2009-02-09 06:59:00,1.80325,1.80325,1.80308,1.80308,3172313.0
2009-02-09 07:00:00,1.80311,1.80317,1.80308,1.80316,8532941.0
2009-02-09 07:01:00,1.8032,1.8032,1.80305,1.80312,6185999.0
2009-02-09 07:02:00,1.80323,1.80323,1.80297,1.80309,1349916.0
2009-02-09 07:03:00,1.80289,1.80289,1.80276,1.80276,7713776.0
2009-02-09 07:04:00,1.80285,1.80375,1.80285,1.80375,25093068.0
2009-02-09 07:05:00,1.80382,1.80382,1.8037,1.80375,5962476.0
2009-02-09 07:06:00,1.80378,1.8039,1.80344,1.80344,3329592.0
2009-02-09 07:07:00,1.8035,1.8035,1.80333,1.80344,10797649.0
2009-02-09 07:08:00,1.80337,1.80353,1.8033,1.80353,8329637.0
2009-02-09 07:09:00,1.80346,1.80346,1.80314,1.80314,5028936.0
2009-02-09 07:10:00,1.80312,1.80324,1.80301,1.80301,6182068.0
2009-02-09 07:11:00,1.80304,1.80306,1.80285,1.80285,15147348.0
2009-02-09 07:12:00,1.80278,1.80287,1.80278,1.80285,1448410.0
2009-02-09 07:13:00,1.80277,1.80277,1.8024,1.8024,19708138.0
2009-02-09 07:14:00,1.80218,1.80218,1.80158,1.80203,762121.0
2009-02-09 07:15:00,1.8022,1.80234,1.80214,1.80214,14182451.0
2009-02-09 07:16:00,1.80188,1.80194,1.80146,1.80146,3481402.0
2009-02-09 07:17:00,1.80149,1.8016,1.80149,1.80151,10733085.0
2009-02-09 07:18:00,1.8015,1.80168,1.80137,1.80168,5032122.0
2009-02-09 07:19:00,1.80161,1.80182,1.80156,1.80182,12423948.0
2009-02-09 07:20:00,1.80173,1.80207,1.80173,1.80207,809185.0
2009-02-09 07:21:00,1.80216,1.80249,1.80216,1.80249,12280812.0
2009-02-09 07:22:00,1.80254,1.80254,1.80189,1.80233,14149435.0
2009-02-09 07:23:00,1.80231,1.80244,1.80229,1.80229,2162255.0
2009-02-09 07:24:00,1.80235,1.80307,1.8023,1.80307,2895517.0
2009-02-09 07:25:00,1.803,1.803,1.80242,1.8026,3878994.0
2009-02-09 07:26:00,1.80256,1.80256,1.80214,1.80214,6593730.0
2009-02-09 07:27:00,1.80217,1.80217,1.80192,1.80195,4631233.0
2009-02-09 07:28:00,1.80186,1.80186,1.80175,1.80186,17085629.0
2009-02-09 07:29:00,1.80188,1.80233,1.80188,1.80233,16380794.0
2009-02-09 07:30:00,1.80231,1.80231,1.80193,1.802,4185221.0
2009-02-09 07:31:00,1.80165,1.80165,1.80109,1.80124,6962365.0
2009-02-09 07:32:00,1.80114,1.80114,1.80079,1.80079,713151.0
2009-02-09 07:33:00,1.80086,1.80168,1.80086,1.80168,5263155.0
2009-02-09 07:34:00,1.8016,1.8016,1.80124,1.80124,5582349.0
2009-02-09 07:35:00,1.8011,1.8011,1.80025,1.80025,12579515.0
2009-02-09 07:36:00,1.80012,1.80027,1.80012,1.80026,16183615.0
2009-02-09 07:37:00,1.80021,1.80021,1.79843,1.79843,3470623.0
2009-02-09 07:38:00,1.8,1.80021,1.79972,1.80021,7903023.0
2009-02-09 07:39:00,1.80026,1.80051,1.80026,1.80037,8422595.0
2009-02-09 07:40:00,1.80038,1.80038,1.80021,1.80023,3996388.0
2009-02-09 07:41:00,1.80031,1.80039,1.80008,1.80039,848265.0
2009-02-09 07:42:00,1.80036,1.80044,1.80025,1.80026,2428474.0
2009-02-09 07:43:00,1.80043,1.80079,1.80043,1.80079,1326476.0
2009-02-09 07:44:00,1.80084,1.80114,1.80075,1.80114,3682350.0
2009-02-09 07:45:00,1.80121,1.80131,1.80076,1.80131,4309816.0
2009-02-09 07:46:00,1.80135,1.80163,1.80132,1.80132,45882143.0
2009-02-09 07:47:00,1.80119,1.80135,1.80116,1.80126,10157835.0
2009-02-09 07:48:00,1.80147,1.80202,1.80147,1.80201,11699569.0
2009-02-09 07:49:00,1.80196,1.80196,1.80002,1.80115,4094848.0
2009-02-09 07:50:00,1.8011,1.80111,1.80104,1.8011,14252934.0
2009-02-09 07:51:00,1.80108,1.80108,1.80077,1.80077,3639251.0
2009-02-09 07:52:00,1.8007,1.80072,1.80059,1.80072,3705200.0
2009-02-09 07:53:00,1.80087,1.80114,1.80087,1.80114,3996565.0
2009-02-09 07:54:00,1.80104,1.80125,1.80104,1.80116,5950109.0
2009-02-09 07:55:00,1.80105,1.80135,1.80104,1.80124,67138094.0
2009-02-09 07:56:00,1.80125,1.80137,1.80106,1.80137,6364930.0
2009-02-09 07:57:00,1.80149,1.80166,1.8014,1.8014,16270172.0
2009-02-09 07:58:00,1.80139,1.80139,1.80112,1.80112,13782985.0
2009-02-09 07:59:00,1.80121,1.80163,1.80121,1.80163,6328462.0
2009-02-09 08:00:00,1.80161,1.80167,1.80134,1.80134,6037472.0
2009-02-09 08:01:00,1.8012,1.80124,1.80076,1.80076,52385880.0
2009-02-09 08:02:00,1.80061,1.80061,1.80015,1.80015,5400059.0
2009-02-09 08:03:00,1.8,1.80028,1.79985,1.80028,2415020.0
2009-02-09 08:04:00,1.80049,1.80058,1.80045,1.80052,4690814.0
2009-02-09 08:05:00,1.80045,1.80081,1.80045,1.80081,5485199.0
2009-02-09 08:06:00,1.80096,1.80142,1.80096,1.80142,3964540.0
2009-02-09 08:07:00,1.80165,1.80215,1.80165,1.80215,7761243.0
2009-02-09 08:08:00,1.80215,1.80215,1.80167,1.8017,12938520.0
2009-02-09 08:09:00,1.80157,1.80157,1.8011,1.80125,7737950.0
2009-02-09 08:10:00,1.80131,1.80161,1.80129,1.80129,13614480.0
2009-02-09 08:11:00,1.80112,1.80123,1.80108,1.80108,2893753.0
2009-02-09 08:12:00,1.80108,1.80108,1.8006,1.80069,8376235.0
2009-02-09 08:13:00,1.80075,1.8011,1.80075,1.8011,4444832.0
2009-02-09 08:14:00,1.80127,1.80178,1.80127,1.80178,7777692.0
2009-02-09 08:15:00,1.8017,1.80172,1.80168,1.80171,21074045.0
2009-02-09 08:16:00,1.80161,1.80188,1.80161,1.80176,2314921.0
2009-02-09 08:17:00,1.80192,1.80246,1.80192,1.80246,2156469.0
2009-02-09 08:18:00,1.8025,1.80271,1.8025,1.80265,3431205.0
2009-02-09 08:19:00,1.80283,1.80398,1.80283,1.80398,2831329.0
2009-02-09 08:20:00,1.80425,1.80425,1.8035,1.8035,5512633.0
2009-02-09 08:21:00,1.80352,1.80352,1.80306,1.80306,9597473.0
2009-02-09 08:22:00,1.80308,1.80318,1.80258,1.80258,1174392.0
2009-02-09 08:23:00,1.80248,1.80248,1.80132,1.80132,5175198.0
2009-02-09 08:24:00,1.80125,1.80128,1.80112,1.80113,2278738.0
2009-02-09 08:25:00,1.80129,1.80173,1.80129,1.80173,6743579.0
2009-02-09 08:26:00,1.80192,1.80208,1.80192,1.80206,8870834.0
2009-02-09 08:27:00,1.80217,1.80301,1.80217,1.80259,14946909.0
2009-02-09 08:28:00,1.80259,1.80276,1.80245,1.80245,5173216.0
2009-02-09 08:29:00,1.8025,1.80282,1.8025,1.80253,6273118.0
2009-02-09 08:30:00,1.80267,1.80282,1.80245,1.80245,4467328.0
2009-02-09 08:31:00,1.80229,1.8026,1.80225,1.8026,3053293.0
2009-02-09 08:32:00,1.80284,1.80307,1.80284,1.80307,3050504.0
2009-02-09 08:33:00,1.80312,1.80338,1.80312,1.80338,5432862.0
2009-02-09 08:34:00,1.80341,1.80442,1.80341,1.80416,25610886.0
2009-02-09 08:35:00,1.80416,1.80432,1.80416,1.80431,6907863.0
2009-02-09 08:36:00,1.8043,1.80438,1.80427,1.8043,4829150.0
2009-02-09 08:37:00,1.80441,1.80491,1.80441,1.80488,2959894.0
2009-02-09 08:38:00,1.80502,1.80503,1.80446,1.80446,3797384.0
2009-02-09 08:39:00,1.80429,1.80432,1.80419,1.80419,2023478.0
2009-02-09 08:40:00,1.80416,1.80451,1.80416,1.80451,4471853.0
2009-02-09 08:41:00,1.80466,1.80531,1.80466,1.80509,7535008.0
2009-02-09 08:42:00,1.80495,1.80496,1.80452,1.80452,18466009.0
2009-02-09 08:43:00,1.80459,1.80479,1.80459,1.80471,3373180.0
2009-02-09 08:44:00,1.80471,1.80471,1.8042,1.8042,7207985.0
2009-02-09 08:45:00,1.80403,1.80403,1.80383,1.80383,6284251.0
2009-02-09 08:46:00,1.80376,1.8038,1.8034,1.8038,2506516.0
2009-02-09 08:47:00,1.80387,1.80408,1.80387,1.80408,16772408.0
2009-02-09 08:48:00,1.80413,1.80429,1.80406,1.80428,3871254.0
2009-02-09 08:49:00,1.8042,1.80434,1.80404,1.80434,16582130.0
2009-02-09 08:50:00,1.80428,1.80428,1.80408,1.80421,18726488.0
2009-02-09 08:51:00,1.80436,1.80472,1.80436,1.80471,3720625.0
2009-02-09 08:52:00,1.80484,1.80533,1.80484,1.80533,56385073.0
2009-02-09 08:53:00,1.80547,1.806,1.80529,1.806,2638788.0
2009-02-09 08:54:00,1.80602,1.80632,1.80602,1.80632,2212563.0
2009-02-09 08:55:00,1.80634,1.80663,1.80634,1.80663,1477100.0
2009-02-09 08:56:00,1.80667,1.80698,1.80667,1.80694,4336350.0
2009-02-09 08:57:00,1.80698,1.80734,1.80693,1.80693,6639707.0
2009-02-09 08:58:00,1.80698,1.80718,1.80681,1.80718,10347509.0
2009-02-09 08:59:00,1.80739,1.80768,1.80739,1.80765,4460848.0
2009-02-09 09:00:00,1.80773,1.80789,1.8077,1.80789,14643267.0
2009-02-09 09:01:00,1.80795,1.80818,1.80787,1.80818,5154147.0
2009-02-09 09:02:00,1.8083,1.8083,1.80791,1.80791,4039915.0
2009-02-09 09:03:00,1.80799,1.80799,1.80768,1.80781,6289770.0
2009-02-09 09:04:00,1.80773,1.80773,1.80727,1.80729,5925530.0
2009-02-09 09:05:00,1.80723,1.80723,1.80692,1.80692,7366829.0
2009-02-09 09:06:00,1.80688,1.80688,1.80602,1.80634,6021009.0
2009-02-09 09:07:00,1.8065,1.80747,1.8065,1.80747,3555259.0
2009-02-09 09:08:00,1.80752,1.80759,1.80744,1.80745,81423306.0
2009-02-09 09:09:00,1.80757,1.80835,1.80757,1.80835,13509198.0
2009-02-09 09:10:00,1.80844,1.80891,1.80844,1.80891,4035484.0
2009-02-09 09:11:00,1.80901,1.80931,1.80883,1.80883,9705891.0
2009-02-09 09:12:00,1.80862,1.80862,1.80797,1.80797,13000998.0
2009-02-09 09:13:00,1.80789,1.80808,1.80729,1.80729,2765914.0
2009-02-09 09:14:00,1.807,1.8072,1.80645,1.80645,7463748.0
2009-02-09 09:15:00,1.80638,1.80698,1.80638,1.80698,2917376.0
2009-02-09 09:16:00,1.80696,1.80696,1.80619,1.80619,23963328.0
2009-02-09 09:17:00,1.80589,1.80592,1.8054,1.8054,2389593.0
2009-02-09 09:18:00,1.80543,1.80571,1.8054,1.80568,1834551.0
2009-02-09 09:19:00,1.80565,1.80575,1.80552,1.80552,2926706.0
2009-02-09 09:20:00,1.80536,1.8055,1.80527,1.80527,1278307.0
2009-02-09 09:21:00,1.80512,1.80537,1.80489,1.80537,1649191.0
2009-02-09 09:22:00,1.8055,1.80621,1.8055,1.80621,51679908.0
2009-02-09 09:23:00,1.80616,1.80623,1.80614,1.80614,1580688.0
2009-02-09 09:24:00,1.80599,1.80599,1.80399,1.80399,46218870.0
2009-02-09 09:25:00,1.80383,1.80386,1.80354,1.80386,4734803.0
2009-02-09 09:26:00,1.80386,1.80414,1.80377,1.80399,14201990.0
2009-02-09 09:27:00,1.80401,1.80401,1.80298,1.80298,3801383.0
2009-02-09 09:28:00,1.80305,1.80329,1.80304,1.80326,7755223.0
2009-02-09 09:29:00,1.80322,1.80379,1.80322,1.80326,2833432.0
2009-02-09 09:30:00,1.8031,1.80321,1.80179,1.80297,34919660.0
2009-02-09 09:31:00,1.8031,1.80356,1.8031,1.80356,4087206.0
2009-02-09 09:32:00,1.80377,1.80422,1.80377,1.80422,36536850.0
2009-02-09 09:33:00,1.80444,1.80488,1.80444,1.80488,4407030.0
2009-02-09 09:34:00,1.80518,1.80602,1.80518,1.8059,4334704.0
2009-02-09 09:35:00,1.80563,1.80563,1.80395,1.80508,1702547.0
2009-02-09 09:36:00,1.80514,1.80539,1.80512,1.80537,5241703.0
2009-02-09 09:37:00,1.80541,1.80549,1.80509,1.80526,629454.0
2009-02-09 09:38:00,1.80517,1.80543,1.80517,1.80543,11393976.0
2009-02-09 09:39:00,1.80554,1.80571,1.80538,1.80538,24727797.0
2009-02-09 09:40:00,1.80538,1.80538,1.80507,1.80507,29656344.0
2009-02-09 09:41:00,1.80504,1.80504,1.80489,1.80489,2880438.0
2009-02-09 09:42:00,1.8049,1.80503,1.80457,1.80503,7747617.0
2009-02-09 09:43:00,1.805,1.805,1.80476,1.80498,7027054.0
2009-02-09 09:44:00,1.80494,1.80571,1.80494,1.80568,4630421.0
2009-02-09 09:45:00,1.8058,1.80612,1.80559,1.80612,4331600.0
2009-02-09 09:46:00,1.80616,1.80664,1.80616,1.80664,10915352.0
2009-02-09 09:47:00,1.80665,1.80669,1.80658,1.80662,41252448.0
2009-02-09 09:48:00,1.80657,1.80661,1.80647,1.80655,1792662.0
2009-02-09 09:49:00,1.80657,1.80713,1.80657,1.80713,8505263.0
2009-02-09 09:50:00,1.80726,1.80745,1.80722,1.80745,2529355.0
2009-02-09 09:51:00,1.8074,1.80773,1.8074,1.80773,8376362.0
2009-02-09 09:52:00,1.80766,1.80789,1.80735,1.80735,39910234.0
2009-02-09 09:53:00,1.80721,1.80721,1.80674,1.80674,3937249.0
2009-02-09 09:54:00,1.80696,1.80759,1.80696,1.80759,25722684.0
2009-02-09 09:55:00,1.80771,1.80774,1.80767,1.80767,4884498.0
2009-02-09 09:56:00,1.80762,1.80762,1.80743,1.80749,4540699.0
2009-02-09 09:57:00,1.80733,1.80741,1.80685,1.80701,11094315.0
2009-02-09 09:58:00,1.80676,1.80676,1.80647,1.80655,2129757.0
2009-02-09 09:59:00,1.80637,1.80637,1.80608,1.80615,29761371.0
2009-02-09 10:00:00,1.80643,1.80665,1.80643,1.80665,4211164.0
2009-02-09 10:01:00,1.80671,1.80706,1.80671,1.80706,2335298.0
2009-02-09 10:02:00,1.80716,1.8076,1.80716,1.8076,7890132.0
2009-02-09 10:03:00,1.80755,1.80788,1.80755,1.80778,4497826.0
2009-02-09 10:04:00,1.80775,1.80775,1.80754,1.80754,124896555.0
2009-02-09 10:05:00,1.80751,1.80751,1.80708,1.80708,6812093.0
2009-02-09 10:06:00,1.80701,1.80705,1.80691,1.80691,15208913.0
2009-02-09 10:07:00,1.80668,1.80668,1.80579,1.80579,1574701.0
2009-02-09 10:08:00,1.80576,1.80648,1.80576,1.80648,14880821.0
2009-02-09 10:09:00,1.80645,1.80645,1.80589,1.80598,25889584.0
2009-02-09 10:10:00,1.80616,1.80692,1.80616,1.80692,2463353.0
2009-02-09 10:11:00,1.80693,1.80693,1.80637,1.80641,15191349.0
2009-02-09 10:12:00,1.8064,1.8068,1.80623,1.80645,8493901.0
2009-02-09 10:13:00,1.80639,1.80639,1.80579,1.80592,8011668.0
2009-02-09 10:14:00,1.80592,1.80619,1.80572,1.80619,17266095.0
2009-02-09 10:15:00,1.80618,1.80657,1.80618,1.80648,6380506.0
2009-02-09 10:16:00,1.80644,1.80674,1.80644,1.80647,15676108.0
2009-02-09 10:17:00,1.80653,1.80695,1.80653,1.80695,7624374.0
2009-02-09 10:18:00,1.80704,1.80739,1.807,1.80739,9727359.0
2009-02-09 10:19:00,1.80762,1.80773,1.80734,1.80734,9222535.0
2009-02-09 10:20:00,1.80737,1.80766,1.80737,1.80756,3155658.0
2009-02-09 10:21:00,1.80751,1.80754,1.80741,1.80741,668285.0
2009-02-09 10:22:00,1.80694,1.8073,1.80672,1.80672,7698815.0
2009-02-09 10:23:00,1.80691,1.80764,1.80691,1.80764,8764774.0
2009-02-09 10:24:00,1.80766,1.80802,1.80759,1.80802,13673571.0
2009-02-09 10:25:00,1.80802,1.8083,1.80802,1.80829,8186130.0
2009-02-09 10:26:00,1.80856,1.80915,1.80856,1.80915,6794329.0
2009-02-09 10:27:00,1.80912,1.80959,1.80911,1.80959,16849897.0
2009-02-09 10:28:00,1.80947,1.80947,1.80877,1.80877,8398922.0
2009-02-09 10:29:00,1.8087,1.80873,1.80853,1.80873,16406316.0
2009-02-09 10:30:00,1.80877,1.80884,1.80861,1.80861,22330518.0
2009-02-09 10:31:00,1.8086,1.80929,1.8086,1.80929,3389203.0
2009-02-09 10:32:00,1.8093,1.80959,1.8093,1.80959,1539881.0
2009-02-09 10:33:00,1.80968,1.8097,1.8095,1.8095,38306436.0
2009-02-09 10:34:00,1.80937,1.80949,1.80916,1.80949,6386547.0
2009-02-09 10:35:00,1.80975,1.81015,1.80975,1.81015,2863440.0
2009-02-09 10:36:00,1.81014,1.81037,1.81014,1.81037,1918490.0
2009-02-09 10:37:00,1.81041,1.81069,1.8101,1.81069,2535664.0
2009-02-09 10:38:00,1.81072,1.81101,1.81072,1.81101,2972824.0
2009-02-09 10:39:00,1.811,1.81127,1.811,1.81127,4273368.0
2009-02-09 10:40:00,1.81117,1.81157,1.81016,1.81016,5934658.0
2009-02-09 10:41:00,1.81162,1.81191,1.81162,1.81191,6947802.0
2009-02-09 10:42:00,1.81198,1.81217,1.81196,1.81213,1799498.0
2009-02-09 10:43:00,1.81224,1.81432,1.81224,1.81432,83666648.0
2009-02-09 10:44:00,1.81458,1.81458,1.81412,1.81412,7000534.0
2009-02-09 10:45:00,1.81408,1.81461,1.81404,1.81461,7938886.0
2009-02-09 10:46:00,1.81471,1.81486,1.81462,1.81462,33712560.0
2009-02-09 10:47:00,1.81456,1.81456,1.81436,1.81455,4818871.0
2009-02-09 10:48:00,1.81464,1.81464,1.81435,1.81435,4355586.0
2009-02-09 10:49:00,1.81423,1.81423,1.81382,1.81382,7914642.0
2009-02-09 10:50:00,1.81358,1.81362,1.81346,1.81362,7265913.0
2009-02-09 10:51:00,1.81364,1.81394,1.81364,1.81391,3876912.0
2009-02-09 10:52:00,1.81396,1.81404,1.81382,1.81382,4290034.0
2009-02-09 10:53:00,1.81388,1.81412,1.81388,1.81412,10286186.0
2009-02-09 10:54:00,1.81414,1.81425,1.81381,1.81423,10752236.0
2009-02-09 10:55:00,1.81447,1.81453,1.81419,1.81419,1252566.0
2009-02-09 10:56:00,1.81415,1.8143,1.8139,1.81428,24138398.0
2009-02-09 10:57:00,1.81409,1.81409,1.81347,1.81352,1471825.0
2009-02-09 10:58:00,1.81348,1.81348,1.8129,1.81305,7129652.0
2009-02-09 10:59:00,1.81304,1.81327,1.81298,1.81326,4060694.0
2009-02-09 11:00:00,1.81332,1.8136,1.81321,1.8136,5759407.0
2009-02-09 11:01:00,1.81364,1.815,1.81364,1.815,154832510.0
2009-02-09 11:02:00,1.81509,1.81544,1.81509,1.81542,5464185.0
2009-02-09 11:03:00,1.81545,1.81554,1.81545,1.81549,26793186.0
2009-02-09 11:04:00,1.8155,1.81553,1.81517,1.81547,1610772.0
2009-02-09 11:05:00,1.81562,1.81634,1.81562,1.81634,3762980.0
2009-02-09 11:06:00,1.81651,1.81699,1.81651,1.81699,1303796.0
2009-02-09 11:07:00,1.81701,1.81728,1.81701,1.81728,6132549.0
2009-02-09 11:08:00,1.81733,1.81758,1.81733,1.81758,7922531.0
2009-02-09 11:09:00,1.81756,1.81761,1.81729,1.81729,4116288.0
2009-02-09 11:10:00,1.81724,1.81724,1.81681,1.81681,1615215.0
2009-02-09 11:11:00,1.81685,1.81714,1.81685,1.81709,17016908.0
2009-02-09 11:12:00,1.81715,1.81764,1.81713,1.81713,51170652.0
2009-02-09 11:13:00,1.81726,1.81759,1.81726,1.81759,14655184.0
2009-02-09 11:14:00,1.81778,1.81808,1.81778,1.81805,3575517.0
2009-02-09 11:15:00,1.81785,1.81785,1.81733,1.81733,93436376.0
2009-02-09 11:16:00,1.81734,1.81753,1.81734,1.81753,20283077.0
2009-02-09 11:17:00,1.8177,1.81838,1.8177,1.81828,3262118.0
2009-02-09 11:18:00,1.81849,1.81903,1.81849,1.81903,4502070.0
2009-02-09 11:19:00,1.81925,1.81936,1.81908,1.81911,16513449.0
2009-02-09 11:20:00,1.81883,1.81883,1.81794,1.81794,15254065.0
2009-02-09 11:21:00,1.81776,1.81779,1.81749,1.81779,14051300.0
2009-02-09 11:22:00,1.818,1.81837,1.818,1.81804,18306149.0
2009-02-09 11:23:00,1.81801,1.81834,1.81801,1.81823,3584035.0
2009-02-09 11:24:00,1.81822,1.81822,1.81811,1.81822,203497002.0
2009-02-09 11:25:00,1.81837,1.81891,1.81837,1.81891,4912164.0
2009-02-09 11:26:00,1.81896,1.81896,1.81792,1.81804,25206160.0
2009-02-09 11:27:00,1.81819,1.81918,1.81819,1.81918,24698500.0
2009-02-09 11:28:00,1.81925,1.81951,1.81918,1.81951,1346261.0
2009-02-09 11:29:00,1.81955,1.81971,1.81955,1.81971,1578422.0
2009-02-09 11:30:00,1.81983,1.82014,1.81983,1.82014,3068000.0
2009-02-09 11:31:00,1.82004,1.82047,1.82004,1.82047,2352406.0
2009-02-09 11:32:00,1.82027,1.82027,1.81975,1.81975,11536359.0
2009-02-09 11:33:00,1.81965,1.81965,1.8195,1.8195,2739315.0
2009-02-09 11:34:00,1.81967,1.82045,1.81967,1.82031,6371519.0
2009-02-09 11:35:00,1.82003,1.8201,1.81987,1.8201,2906336.0
2009-02-09 11:36:00,1.82015,1.82049,1.82015,1.82049,5788645.0
2009-02-09 11:37:00,1.8204,1.8204,1.82013,1.82013,19461548.0
2009-02-09 11:38:00,1.81998,1.81998,1.81946,1.81946,18139463.0
2009-02-09 11:39:00,1.8195,1.8195,1.81901,1.81901,3003621.0
2009-02-09 11:40:00,1.81893,1.81893,1.81869,1.81869,5772337.0
2009-02-09 11:41:00,1.81847,1.81847,1.81799,1.81799,10115722.0
2009-02-09 11:42:00,1.81791,1.81791,1.81741,1.81741,8586386.0
2009-02-09 11:43:00,1.81711,1.81712,1.81675,1.81712,2314301.0
2009-02-09 11:44:00,1.81729,1.81747,1.81729,1.8173,38928470.0
2009-02-09 11:45:00,1.81736,1.81772,1.81736,1.81772,3326390.0
2009-02-09 11:46:00,1.81774,1.81804,1.81774,1.81804,18264074.0
2009-02-09 11:47:00,1.81806,1.81838,1.81772,1.81772,8309353.0
2009-02-09 11:48:00,1.81768,1.81774,1.81741,1.81774,28227161.0
2009-02-09 11:49:00,1.81786,1.81787,1.81765,1.81771,9063661.0
2009-02-09 11:50:00,1.81765,1.81775,1.81759,1.81768,6655948.0
2009-02-09 11:51:00,1.81778,1.81825,1.81778,1.81825,13192131.0
2009-02-09 11:52:00,1.81831,1.81866,1.81831,1.81866,929986.0
2009-02-09 11:53:00,1.81864,1.82034,1.81864,1.82031,9707550.0
2009-02-09 11:54:00,1.82056,1.82082,1.82056,1.82076,2857677.0
2009-02-09 11:55:00,1.82069,1.82069,1.82012,1.82012,6178775.0
2009-02-09 11:56:00,1.82011,1.82011,1.81971,1.81973,6516501.0
2009-02-09 11:57:00,1.81969,1.81969,1.81937,1.81937,2830447.0
2009-02-09 11:58:00,1.81939,1.81939,1.81898,1.81899,20966300.0
2009-02-09 11:59:00,1.81889,1.81889,1.81848,1.81861,17212858.0
2009-02-09 12:00:00,1.8186,1.8186,1.81682,1.81744,39576950.0
2009-02-09 12:01:00,1.81731,1.81731,1.81695,1.81704,2228141.0
2009-02-09 12:02:00,1.8169,1.81728,1.8169,1.81728,2104001.0
2009-02-09 12:03:00,1.81728,1.81765,1.81713,1.81765,7787560.0
2009-02-09 12:04:00,1.81784,1.81802,1.81784,1.8179,4251972.0
2009-02-09 12:05:00,1.81796,1.81817,1.81781,1.81781,27584784.0
2009-02-09 12:06:00,1.81782,1.81805,1.81761,1.81805,4005997.0
2009-02-09 12:07:00,1.81812,1.81833,1.8181,1.81833,5312816.0
2009-02-09 12:08:00,1.81832,1.81871,1.81821,1.81821,16274964.0
2009-02-09 12:09:00,1.8182,1.81983,1.8182,1.8193,41602761.0
2009-02-09 12:10:00,1.81949,1.81992,1.81949,1.81992,5849691.0
2009-02-09 12:11:00,1.81988,1.82012,1.81951,1.82012,7272162.0
2009-02-09 12:12:00,1.82008,1.82008,1.81981,1.81986,4411540.0
2009-02-09 12:13:00,1.81999,1.82027,1.81997,1.82027,7689859.0
2009-02-09 12:14:00,1.82048,1.82064,1.82017,1.82017,304337766.0
2009-02-09 12:15:00,1.82023,1.8204,1.82001,1.82036,3196186.0
2009-02-09 12:16:00,1.82045,1.82045,1.82013,1.82013,17978240.0
2009-02-09 12:17:00,1.81995,1.81995,1.81954,1.81962,3054809.0
2009-02-09 12:18:00,1.81951,1.81951,1.81927,1.8194,100185447.0
2009-02-09 12:19:00,1.81948,1.8199,1.81948,1.8199,39359049.0
2009-02-09 12:20:00,1.8199,1.82012,1.8199,1.82006,2988768.0
2009-02-09 12:21:00,1.82005,1.82036,1.82002,1.82036,14869255.0
2009-02-09 12:22:00,1.82052,1.82109,1.8205,1.82109,977918.0
2009-02-09 12:23:00,1.82137,1.82151,1.82132,1.82132,8196082.0
2009-02-09 12:24:00,1.82145,1.8224,1.82145,1.8224,3069410.0
2009-02-09 12:25:00,1.82198,1.82198,1.82163,1.82163,3553079.0
2009-02-09 12:26:00,1.82183,1.82236,1.82183,1.822,10836288.0
2009-02-09 12:27:00,1.82211,1.82225,1.82202,1.82213,6253800.0
2009-02-09 12:28:00,1.82212,1.82212,1.82166,1.82166,4679291.0
2009-02-09 12:29:00,1.8216,1.82191,1.82153,1.82191,3545928.0
2009-02-09 12:30:00,1.82204,1.82249,1.82201,1.82236,5225710.0
2009-02-09 12:31:00,1.82229,1.82241,1.82219,1.82236,52575024.0
2009-02-09 12:32:00,1.82217,1.82224,1.82177,1.82177,41331932.0
2009-02-09 12:33:00,1.82166,1.82166,1.82144,1.82144,13121795.0
2009-02-09 12:34:00,1.82143,1.82143,1.82118,1.82118,6177682.0
2009-02-09 12:35:00,1.82117,1.82117,1.82068,1.82068,4776919.0
2009-02-09 12:36:00,1.82065,1.82065,1.82015,1.82015,6835759.0
2009-02-09 12:37:00,1.82064,1.82087,1.82063,1.82087,2683733.0
2009-02-09 12:38:00,1.82086,1.82102,1.82074,1.82074,4895806.0
2009-02-09 12:39:00,1.82067,1.82071,1.82063,1.82071,3937783.0
2009-02-09 12:40:00,1.82096,1.8215,1.82096,1.8215,21817770.0
2009-02-09 12:41:00,1.82153,1.82187,1.82153,1.82187,5055334.0
2009-02-09 12:42:00,1.82194,1.82348,1.82194,1.8229,36860400.0
2009-02-09 12:43:00,1.82268,1.82299,1.82252,1.82299,4167445.0
2009-02-09 12:44:00,1.82305,1.82305,1.82288,1.82304,5601977.0
2009-02-09 12:45:00,1.82285,1.82285,1.82269,1.82285,8672183.0
2009-02-09 12:46:00,1.8228,1.82307,1.82263,1.82307,12816872.0
2009-02-09 12:47:00,1.82323,1.82323,1.82265,1.82265,5034527.0
2009-02-09 12:48:00,1.82245,1.82245,1.82221,1.82221,1082341.0
2009-02-09 12:49:00,1.82219,1.82219,1.82175,1.82188,24692223.0
2009-02-09 12:50:00,1.82186,1.82205,1.82178,1.82205,1729568.0
2009-02-09 12:51:00,1.82207,1.82264,1.82207,1.82264,1469600.0
2009-02-09 12:52:00,1.82269,1.82281,1.82269,1.82272,16958469.0
2009-02-09 12:53:00,1.82292,1.82342,1.82292,1.82342,432642.0
2009-02-09 12:54:00,1.82339,1.8236,1.82339,1.82349,17898408.0
2009-02-09 12:55:00,1.82339,1.82375,1.82339,1.82375,1823967.0
2009-02-09 12:56:00,1.82373,1.82373,1.82336,1.82336,4559865.0
2009-02-09 12:57:00,1.82329,1.82349,1.82329,1.82349,10612920.0
2009-02-09 12:58:00,1.82366,1.82437,1.82366,1.82437,38031487.0
2009-02-09 12:59:00,1.82463,1.82499,1.82463,1.82485,5739105.0
2009-02-09 13:00:00,1.82488,1.82523,1.8248,1.82523,29022976.0
2009-02-09 13:01:00,1.82524,1.82524,1.82468,1.82469,18549576.0
2009-02-09 13:02:00,1.82478,1.8252,1.82478,1.8252,5855201.0
2009-02-09 13:03:00,1.82545,1.82562,1.82524,1.82524,3218746.0
2009-02-09 13:04:00,1.82533,1.82537,1.82523,1.82535,30320820.0
2009-02-09 13:05:00,1.82549,1.8262,1.82549,1.8262,2879509.0
2009-02-09 13:06:00,1.82616,1.82616,1.82575,1.82616,8603404.0
2009-02-09 13:07:00,1.82611,1.82674,1.82584,1.82674,4940115.0
2009-02-09 13:08:00,1.82693,1.82731,1.82693,1.82698,18772182.0
2009-02-09 13:09:00,1.82689,1.82699,1.82636,1.82699,4408867.0
2009-02-09 13:10:00,1.82701,1.82741,1.82701,1.82741,8508599.0
2009-02-09 13:11:00,1.82748,1.82791,1.82748,1.82789,7575024.0
2009-02-09 13:12:00,1.82786,1.82858,1.82786,1.82858,2856607.0
2009-02-09 13:13:00,1.82862,1.82894,1.82862,1.82894,13367289.0
2009-02-09 13:14:00,1.82901,1.82922,1.82876,1.82876,17582301.0
2009-02-09 13:15:00,1.82873,1.82873,1.82769,1.82769,64729206.0
2009-02-09 13:16:00,1.82777,1.82791,1.82774,1.82791,4782436.0
2009-02-09 13:17:00,1.82798,1.82816,1.82769,1.82816,4957026.0
2009-02-09 13:18:00,1.82813,1.82818,1.82809,1.82811,6551093.0
2009-02-09 13:19:00,1.82812,1.82865,1.82812,1.82865,8556458.0
2009-02-09 13:20:00,1.82877,1.82877,1.82795,1.82795,4598906.0
2009-02-09 13:21:00,1.82777,1.82803,1.82777,1.82779,997552.0
2009-02-09 13:22:00,1.82758,1.82758,1.82725,1.82725,3574137.0
2009-02-09 13:23:00,1.82723,1.82723,1.82686,1.82686,12712537.0
2009-02-09 13:24:00,1.82689,1.82689,1.82491,1.82538,127488514.0
2009-02-09 13:25:00,1.82559,1.82595,1.82558,1.82582,1028656.0
2009-02-09 13:26:00,1.82586,1.82586,1.82556,1.82564,4676928.0
2009-02-09 13:27:00,1.82543,1.82543,1.82507,1.82507,3328054.0
2009-02-09 13:28:00,1.82502,1.82526,1.82502,1.82513,7026697.0
2009-02-09 13:29:00,1.825,1.82537,1.825,1.82537,4068487.0
2009-02-09 13:30:00,1.82563,1.82604,1.82563,1.82568,2355283.0
2009-02-09 13:31:00,1.82575,1.8259,1.82574,1.82574,4565484.0
2009-02-09 13:32:00,1.82573,1.82605,1.8257,1.82605,24100612.0
2009-02-09 13:33:00,1.82621,1.82635,1.82615,1.82622,3339797.0
2009-02-09 13:34:00,1.8262,1.82671,1.8262,1.82671,7504445.0
2009-02-09 13:35:00,1.82675,1.82704,1.82675,1.82704,4660751.0
2009-02-09 13:36:00,1.8271,1.82735,1.8271,1.82735,7935831.0
2009-02-09 13:37:00,1.82743,1.8276,1.82743,1.82748,3218701.0
2009-02-09 13:38:00,1.82765,1.82793,1.82764,1.82793,20237091.0
2009-02-09 13:39:00,1.82797,1.82827,1.82797,1.82819,1439939.0
2009-02-09 13:40:00,1.82831,1.82867,1.82831,1.82856,3698445.0
2009-02-09 13:41:00,1.82849,1.82866,1.82848,1.82866,7377829.0
2009-02-09 13:42:00,1.82846,1.8285,1.82821,1.8285,3248512.0
2009-02-09 13:43:00,1.82857,1.82892,1.82857,1.82892,12771336.0
2009-02-09 13:44:00,1.82893,1.82942,1.82893,1.82942,6721259.0
2009-02-09 13:45:00,1.82937,1.82937,1.82913,1.82914,12167634.0
2009-02-09 13:46:00,1.82907,1.82907,1.82878,1.82893,7320174.0
2009-02-09 13:47:00,1.82868,1.82868,1.82818,1.82818,10780374.0
2009-02-09 13:48:00,1.82797,1.82856,1.82772,1.82856,2482944.0
2009-02-09 13:49:00,1.82865,1.829,1.82864,1.829,3932907.0
2009-02-09 13:50:00,1.82922,1.82978,1.82922,1.82978,4023781.0
2009-02-09 13:51:00,1.82987,1.83017,1.82987,1.83017,8822522.0
2009-02-09 13:52:00,1.82996,1.82996,1.82943,1.82957,8441822.0
2009-02-09 13:53:00,1.82965,1.82986,1.82965,1.82986,1369407.0
2009-02-09 13:54:00,1.82967,1.82967,1.82917,1.82945,19497791.0
2009-02-09 13:55:00,1.82954,1.83008,1.8295,1.83008,4056491.0
2009-02-09 13:56:00,1.82996,1.82996,1.82968,1.82979,97234704.0
2009-02-09 13:57:00,1.82961,1.82961,1.82893,1.82893,52671355.0
2009-02-09 13:58:00,1.82873,1.82873,1.82805,1.82805,2408794.0
2009-02-09 13:59:00,1.82824,1.82866,1.82821,1.82866,1800300.0
2009-02-09 14:00:00,1.82893,1.82901,1.82867,1.82867,7036064.0
2009-02-09 14:01:00,1.82861,1.82861,1.82836,1.82848,11060076.0
2009-02-09 14:02:00,1.82859,1.82871,1.82859,1.8287,7427664.0
2009-02-09 14:03:00,1.82878,1.82888,1.82854,1.82888,9745272.0
2009-02-09 14:04:00,1.82888,1.82899,1.82888,1.82898,1421095.0
2009-02-09 14:05:00,1.82925,1.82925,1.82868,1.82868,1873309.0
2009-02-09 14:06:00,1.82876,1.82876,1.82836,1.82836,13099487.0
2009-02-09 14:07:00,1.82807,1.82807,1.82776,1.82794,9792756.0
2009-02-09 14:08:00,1.82794,1.82794,1.82774,1.82793,9512063.0
2009-02-09 14:09:00,1.82773,1.82773,1.82708,1.82708,14928758.0
2009-02-09 14:10:00,1.827,1.82735,1.827,1.82735,25754642.0
2009-02-09 14:11:00,1.82743,1.82774,1.82743,1.82774,8017823.0
2009-02-09 14:12:00,1.82785,1.82894,1.82785,1.82866,41230368.0
2009-02-09 14:13:00,1.82868,1.8289,1.82865,1.82887,11329728.0
2009-02-09 14:14:00,1.82894,1.82917,1.82894,1.82914,3050391.0
2009-02-09 14:15:00,1.82942,1.82942,1.82921,1.82921,14312921.0
2009-02-09 14:16:00,1.82916,1.82929,1.82916,1.82929,2636473.0
2009-02-09 14:17:00,1.82931,1.82931,1.82877,1.82877,13196439.0
2009-02-09 14:18:00,1.82879,1.82879,1.82851,1.82851,2490340.0
2009-02-09 14:19:00,1.82847,1.82847,1.82822,1.82822,4874406.0
2009-02-09 14:20:00,1.82819,1.82819,1.82795,1.82813,2464018.0
2009-02-09 14:21:00,1.82843,1.82882,1.82833,1.82882,6359749.0
2009-02-09 14:22:00,1.8288,1.82917,1.8288,1.82917,25643764.0
2009-02-09 14:23:00,1.82945,1.82978,1.82813,1.82954,12116791.0
2009-02-09 14:24:00,1.82945,1.82954,1.82913,1.82954,4572537.0
2009-02-09 14:25:00,1.82958,1.82985,1.82958,1.82985,4276847.0
2009-02-09 14:26:00,1.82979,1.83024,1.82979,1.83024,7858592.0
2009-02-09 14:27:00,1.83031,1.83076,1.83031,1.83075,963650.0
2009-02-09 14:28:00,1.82917,1.8307,1.82917,1.83022,7844953.0
2009-02-09 14:29:00,1.83014,1.83014,1.82979,1.82979,4063151.0
2009-02-09 14:30:00,1.82985,1.83014,1.82985,1.83001,10972683.0
2009-02-09 14:31:00,1.82992,1.82998,1.82971,1.82971,8642600.0
2009-02-09 14:32:00,1.82968,1.82968,1.82815,1.82815,13272094.0
2009-02-09 14:33:00,1.82804,1.82804,1.82751,1.82798,4518356.0
2009-02-09 14:34:00,1.82796,1.82803,1.8277,1.8277,12839404.0
2009-02-09 14:35:00,1.82742,1.82756,1.8273,1.8273,10374913.0
2009-02-09 14:36:00,1.82758,1.82758,1.82676,1.82681,10423801.0
2009-02-09 14:37:00,1.82686,1.82686,1.82438,1.82447,36953402.0
2009-02-09 14:38:00,1.82423,1.82423,1.82368,1.82368,12207142.0
2009-02-09 14:39:00,1.82347,1.82347,1.82309,1.82324,11408993.0
2009-02-09 14:40:00,1.82326,1.82334,1.82309,1.82334,9468634.0
2009-02-09 14:41:00,1.82346,1.82406,1.82346,1.82402,1054349.0
2009-02-09 14:42:00,1.82382,1.82382,1.82334,1.82337,3222736.0
2009-02-09 14:43:00,1.82345,1.82345,1.82322,1.82325,935308.0
2009-02-09 14:44:00,1.82304,1.82304,1.82268,1.82269,2693291.0
2009-02-09 14:45:00,1.82271,1.82271,1.82198,1.82198,8785657.0
2009-02-09 14:46:00,1.82201,1.82291,1.82201,1.82291,18099353.0
2009-02-09 14:47:00,1.82288,1.82333,1.82288,1.82333,10339999.0
2009-02-09 14:48:00,1.82336,1.82336,1.82306,1.82323,9401678.0
2009-02-09 14:49:00,1.82316,1.82348,1.82313,1.8233,3946361.0
2009-02-09 14:50:00,1.82319,1.82319,1.82184,1.822,28633600.0
2009-02-09 14:51:00,1.82202,1.82238,1.82199,1.82205,12214121.0
2009-02-09 14:52:00,1.82212,1.82225,1.82199,1.82221,1710344.0
2009-02-09 14:53:00,1.8224,1.823,1.8224,1.823,2949848.0
2009-02-09 14:54:00,1.82319,1.82481,1.82319,1.82481,3851737.0
2009-02-09 14:55:00,1.82488,1.82515,1.82461,1.82515,4302162.0
2009-02-09 14:56:00,1.82521,1.8261,1.82521,1.8261,8575584.0
2009-02-09 14:57:00,1.82615,1.82645,1.82615,1.82645,8965130.0
2009-02-09 14:58:00,1.82648,1.82767,1.82648,1.82767,20517009.0
2009-02-09 14:59:00,1.82793,1.82793,1.82725,1.82735,6361833.0
2009-02-09 15:00:00,1.82751,1.82803,1.82751,1.82803,6357209.0
2009-02-09 15:01:00,1.8282,1.82876,1.8282,1.82876,3400912.0
2009-02-09 15:02:00,1.82887,1.82964,1.82887,1.82964,1331311.0
2009-02-09 15:03:00,1.82964,1.8299,1.82964,1.8299,4478023.0
2009-02-09 15:04:00,1.8301,1.83054,1.83004,1.8304,7600747.0
2009-02-09 15:05:00,1.8306,1.83109,1.8306,1.83092,9071609.0
2009-02-09 15:06:00,1.83091,1.83142,1.83091,1.83104,4618583.0
2009-02-09 15:07:00,1.83111,1.83111,1.83063,1.83063,1565409.0
2009-02-09 15:08:00,1.83008,1.83036,1.83008,1.83032,21490201.0
2009-02-09 15:09:00,1.83044,1.83117,1.83044,1.83117,4042338.0
2009-02-09 15:10:00,1.83144,1.8321,1.83144,1.83202,10800351.0
2009-02-09 15:11:00,1.83194,1.83194,1.83177,1.83179,68058700.0
2009-02-09 15:12:00,1.83169,1.83169,1.83147,1.83152,25159089.0
2009-02-09 15:13:00,1.83143,1.83162,1.83115,1.83162,16025278.0
2009-02-09 15:14:00,1.83177,1.83217,1.83177,1.83217,3312950.0
2009-02-09 15:15:00,1.83226,1.83245,1.83209,1.83239,3487911.0
2009-02-09 15:16:00,1.83254,1.83266,1.83238,1.83241,5771475.0
2009-02-09 15:17:00,1.83241,1.83252,1.83232,1.83252,3575270.0
2009-02-09 15:18:00,1.83264,1.83298,1.83264,1.83298,44504289.0
2009-02-09 15:19:00,1.83303,1.83331,1.83303,1.83331,3995180.0
2009-02-09 15:20:00,1.83339,1.83353,1.8325,1.83278,29009340.0
2009-02-09 15:21:00,1.83268,1.83268,1.83205,1.83205,12255154.0
2009-02-09 15:22:00,1.83193,1.83193,1.8301,1.83025,10148310.0
2009-02-09 15:23:00,1.83018,1.83054,1.83006,1.83006,8024383.0
2009-02-09 15:24:00,1.83041,1.83042,1.83002,1.83002,4239803.0
2009-02-09 15:25:00,1.83001,1.83001,1.82971,1.82991,2024758.0
2009-02-09 15:26:00,1.82999,1.8308,1.82999,1.8308,27255722.0
2009-02-09 15:27:00,1.83091,1.8311,1.83085,1.8311,5239137.0
2009-02-09 15:28:00,1.83113,1.83142,1.83113,1.83133,540550.0
2009-02-09 15:29:00,1.83147,1.83179,1.83143,1.83179,857964.0
2009-02-09 15:30:00,1.83183,1.83214,1.83183,1.83213,2675608.0
2009-02-09 15:31:00,1.83186,1.83186,1.83139,1.83143,6981958.0
2009-02-09 15:32:00,1.83152,1.83175,1.83141,1.83175,10021680.0
2009-02-09 15:33:00,1.83167,1.83167,1.83151,1.83162,9431687.0
2009-02-09 15:34:00,1.83156,1.8319,1.83107,1.83176,9411205.0
2009-02-09 15:35:00,1.83172,1.83184,1.83145,1.83184,8535200.0
2009-02-09 15:36:00,1.83194,1.8325,1.83194,1.83224,6918345.0
2009-02-09 15:37:00,1.83214,1.83243,1.83213,1.83235,3043301.0
2009-02-09 15:38:00,1.8323,1.8323,1.8314,1.83152,5871038.0
2009-02-09 15:39:00,1.83143,1.83143,1.83099,1.83099,5181045.0
2009-02-09 15:40:00,1.83086,1.83086,1.8302,1.8302,6563399.0
2009-02-09 15:41:00,1.83016,1.83016,1.82989,1.82989,10545209.0
2009-02-09 15:42:00,1.8298,1.82986,1.82947,1.82947,14197553.0
2009-02-09 15:43:00,1.82956,1.82956,1.82913,1.82919,6313971.0
2009-02-09 15:44:00,1.82918,1.82918,1.82894,1.82894,4421002.0
2009-02-09 15:45:00,1.8289,1.8289,1.82857,1.82857,7507882.0
2009-02-09 15:46:00,1.8286,1.82893,1.82771,1.82893,47013568.0
2009-02-09 15:47:00,1.82905,1.82981,1.82905,1.82981,8138661.0
2009-02-09 15:48:00,1.83002,1.83023,1.82957,1.82957,5431995.0
2009-02-09 15:49:00,1.82963,1.83005,1.82931,1.83005,4134369.0
2009-02-09 15:50:00,1.83032,1.83095,1.83032,1.83095,4816430.0
2009-02-09 15:51:00,1.83077,1.83077,1.83049,1.83049,14738694.0
2009-02-09 15:52:00,1.83048,1.83048,1.8301,1.83039,14460931.0
2009-02-09 15:53:00,1.8305,1.83059,1.82912,1.83056,4426665.0
2009-02-09 15:54:00,1.8307,1.8307,1.83029,1.83034,1962097.0
2009-02-09 15:55:00,1.83032,1.83032,1.82936,1.82936,31247125.0
2009-02-09 15:56:00,1.82915,1.8292,1.82898,1.8292,13898350.0
2009-02-09 15:57:00,1.82936,1.82991,1.82925,1.82991,21116589.0
2009-02-09 15:58:00,1.83007,1.83068,1.83007,1.83068,10295306.0
2009-02-09 15:59:00,1.83082,1.83082,1.83055,1.83067,35990560.0
2009-02-09 16:00:00,1.83076,1.83133,1.83076,1.83128,13042152.0
2009-02-09 16:01:00,1.83127,1.83127,1.83019,1.83019,6493200.0
2009-02-09 16:02:00,1.83016,1.83016,1.82874,1.82874,35657820.0
2009-02-09 16:03:00,1.82858,1.82858,1.82775,1.8278,21940699.0
2009-02-09 16:04:00,1.82774,1.82774,1.82679,1.82679,1419355.0
2009-02-09 16:05:00,1.82674,1.82674,1.82563,1.82563,3210874.0
2009-02-09 16:06:00,1.82544,1.82556,1.8252,1.82556,3510402.0
2009-02-09 16:07:00,1.82559,1.82559,1.8246,1.8246,7623200.0
2009-02-09 16:08:00,1.82445,1.82445,1.82425,1.82425,2904154.0
2009-02-09 16:09:00,1.82413,1.8242,1.82371,1.82371,1631234.0
2009-02-09 16:10:00,1.82375,1.82375,1.8232,1.82342,7408530.0
2009-02-09 16:11:00,1.82339,1.82339,1.82279,1.82279,5947377.0
2009-02-09 16:12:00,1.82288,1.82288,1.82261,1.82261,1292599.0
2009-02-09 16:13:00,1.82263,1.82263,1.82224,1.82224,3018570.0
2009-02-09 16:14:00,1.82215,1.82216,1.82192,1.82192,8280402.0
2009-02-09 16:15:00,1.82187,1.82188,1.82157,1.82158,7841463.0
2009-02-09 16:16:00,1.82155,1.82155,1.82116,1.82117,11192454.0
2009-02-09 16:17:00,1.82111,1.82111,1.82088,1.82088,2422045.0
2009-02-09 16:18:00,1.82086,1.82086,1.81938,1.81938,100294806.0
2009-02-09 16:19:00,1.8193,1.81955,1.81905,1.8195,63980784.0
2009-02-09 16:20:00,1.8196,1.81973,1.81947,1.81947,5752326.0
2009-02-09 16:21:00,1.81948,1.81992,1.81948,1.8199,14674064.0
2009-02-09 16:22:00,1.81998,1.82028,1.81998,1.82028,3372427.0
2009-02-09 16:23:00,1.8203,1.82105,1.8203,1.82105,5970580.0
2009-02-09 16:24:00,1.82138,1.82164,1.82112,1.8216,4759574.0
2009-02-09 16:25:00,1.82192,1.822,1.82175,1.822,10108873.0
2009-02-09 16:26:00,1.82176,1.82176,1.82139,1.82139,13709167.0
2009-02-09 16:27:00,1.82111,1.82111,1.82047,1.82047,1016315.0
2009-02-09 16:28:00,1.82022,1.82024,1.81978,1.82024,14310079.0
2009-02-09 16:29:00,1.82025,1.82081,1.82025,1.82081,3161969.0
2009-02-09 16:30:00,1.8209,1.82121,1.8209,1.82121,2534638.0
2009-02-09 16:31:00,1.82149,1.82149,1.82116,1.8212,5221594.0
2009-02-09 16:32:00,1.82127,1.82165,1.82096,1.82165,57014776.0
2009-02-09 16:33:00,1.82162,1.82162,1.82086,1.82086,8725577.0
2009-02-09 16:34:00,1.82099,1.82139,1.82099,1.82121,15911232.0
2009-02-09 16:35:00,1.82144,1.82177,1.82144,1.82177,1770534.0
2009-02-09 16:36:00,1.82184,1.82209,1.82184,1.82209,10128497.0
2009-02-09 16:37:00,1.82213,1.82286,1.82213,1.82286,5886190.0
2009-02-09 16:38:00,1.82305,1.82361,1.82305,1.82361,9986019.0
2009-02-09 16:39:00,1.82362,1.82539,1.82362,1.82534,17407192.0
2009-02-09 16:40:00,1.82547,1.82563,1.82528,1.82536,2151675.0
2009-02-09 16:41:00,1.8253,1.8253,1.82475,1.82507,9355235.0
2009-02-09 16:42:00,1.82493,1.82496,1.82427,1.82427,70596659.0
2009-02-09 16:43:00,1.8246,1.8246,1.82433,1.82433,3184436.0
2009-02-09 16:44:00,1.82428,1.82428,1.8228,1.82315,9473221.0
2009-02-09 16:45:00,1.8232,1.82334,1.82315,1.82328,20267246.0
2009-02-09 16:46:00,1.82321,1.82321,1.82278,1.82315,4753465.0
2009-02-09 16:47:00,1.82293,1.82293,1.82207,1.82218,5526273.0
2009-02-09 16:48:00,1.82211,1.82211,1.82177,1.82177,1891988.0
2009-02-09 16:49:00,1.82175,1.82175,1.82152,1.82152,9651540.0
2009-02-09 16:50:00,1.82147,1.82147,1.82117,1.82117,5579446.0
2009-02-09 16:51:00,1.82116,1.82186,1.82116,1.82186,1211900.0
2009-02-09 16:52:00,1.82204,1.82227,1.82185,1.82185,3144400.0
2009-02-09 16:53:00,1.82175,1.82227,1.82173,1.82193,5717355.0
2009-02-09 16:54:00,1.82173,1.82173,1.82137,1.82154,425922.0
2009-02-09 16:55:00,1.8216,1.82161,1.82151,1.8216,5843473.0
2009-02-09 16:56:00,1.8216,1.8216,1.82133,1.82155,54686415.0
2009-02-09 16:57:00,1.82163,1.82197,1.82155,1.82197,6505912.0
2009-02-09 16:58:00,1.82205,1.8222,1.82198,1.82198,7640758.0
2009-02-09 16:59:00,1.82186,1.82237,1.82186,1.82237,3006225.0
2009-02-09 17:00:00,1.82239,1.82253,1.82239,1.8224,854755.0
2009-02-09 17:01:00,1.82231,1.82231,1.82211,1.82211,20759050.0
2009-02-09 17:02:00,1.82199,1.82203,1.82158,1.82158,2968789.0
2009-02-09 17:03:00,1.82174,1.822,1.82169,1.82187,4858525.0
2009-02-09 17:04:00,1.82205,1.82261,1.82205,1.82261,8881844.0
2009-02-09 17:05:00,1.82265,1.82297,1.82262,1.82263,1710482.0
2009-02-09 17:06:00,1.82253,1.82253,1.82196,1.82219,11039136.0
2009-02-09 17:07:00,1.82228,1.82264,1.82228,1.82263,6397821.0
2009-02-09 17:08:00,1.8226,1.8226,1.82191,1.82191,6379405.0
2009-02-09 17:09:00,1.82188,1.82212,1.82176,1.82212,18789435.0
2009-02-09 17:10:00,1.82208,1.82208,1.82167,1.82167,2666320.0
2009-02-09 17:11:00,1.82165,1.82165,1.82108,1.82108,8031248.0
2009-02-09 17:12:00,1.82079,1.82079,1.82051,1.82065,5031640.0
2009-02-09 17:13:00,1.82072,1.82089,1.82072,1.82074,9724262.0
2009-02-09 17:14:00,1.82082,1.82084,1.82066,1.82066,5613167.0
2009-02-09 17:15:00,1.82069,1.82113,1.82069,1.82103,15159623.0
2009-02-09 17:16:00,1.82118,1.82245,1.82118,1.82222,222764664.0
2009-02-09 17:17:00,1.8225,1.8227,1.8225,1.82264,9158447.0
2009-02-09 17:18:00,1.8227,1.82272,1.82247,1.82248,5368778.0
2009-02-09 17:19:00,1.8224,1.8224,1.82198,1.82198,19129844.0
2009-02-09 17:20:00,1.82214,1.82282,1.82214,1.82282,2803659.0
2009-02-09 17:21:00,1.82289,1.82326,1.82289,1.82326,9557020.0
2009-02-09 17:22:00,1.8233,1.82357,1.82284,1.82357,1695877.0
2009-02-09 17:23:00,1.82355,1.82448,1.82355,1.82448,6682826.0
2009-02-09 17:24:00,1.82468,1.82501,1.82462,1.82471,2895327.0
2009-02-09 17:25:00,1.82456,1.82456,1.82408,1.82408,5249523.0
2009-02-09 17:26:00,1.82396,1.824,1.82353,1.82353,7642608.0
2009-02-09 17:27:00,1.82328,1.82328,1.8228,1.8228,8227322.0
2009-02-09 17:28:00,1.82271,1.82271,1.82184,1.82192,99161680.0
2009-02-09 17:29:00,1.8219,1.8219,1.82143,1.82164,7064524.0
2009-02-09 17:30:00,1.8216,1.8216,1.82131,1.82131,2606593.0
2009-02-09 17:31:00,1.82129,1.82129,1.82093,1.82093,5273321.0
2009-02-09 17:32:00,1.82089,1.82089,1.82058,1.82058,16812756.0
2009-02-09 17:33:00,1.82057,1.82057,1.82019,1.82035,2848041.0
2009-02-09 17:34:00,1.82028,1.82028,1.81989,1.81989,4126280.0
2009-02-09 17:35:00,1.81992,1.81992,1.81955,1.81961,7511624.0
2009-02-09 17:36:00,1.81954,1.81956,1.81936,1.81936,4451869.0
2009-02-09 17:37:00,1.81918,1.81925,1.81887,1.81901,6672088.0
2009-02-09 17:38:00,1.81891,1.81898,1.81854,1.81854,3914141.0
2009-02-09 17:39:00,1.81879,1.81931,1.81879,1.81925,28320614.0
2009-02-09 17:40:00,1.81932,1.81968,1.81897,1.81897,7151575.0
2009-02-09 17:41:00,1.81894,1.81894,1.8187,1.8187,3101689.0
2009-02-09 17:42:00,1.81863,1.81863,1.81754,1.81791,143754346.0
2009-02-09 17:43:00,1.81803,1.81804,1.81781,1.81804,10473394.0
2009-02-09 17:44:00,1.81788,1.81788,1.81725,1.81725,14524361.0
2009-02-09 17:45:00,1.81714,1.81714,1.81677,1.81711,2551471.0
2009-02-09 17:46:00,1.81724,1.81847,1.81724,1.81847,42622662.0
2009-02-09 17:47:00,1.81856,1.81873,1.81852,1.8187,7845577.0
2009-02-09 17:48:00,1.81886,1.81886,1.81833,1.81866,56399080.0
2009-02-09 17:49:00,1.81859,1.81878,1.81859,1.81865,3886572.0
2009-02-09 17:50:00,1.8186,1.8186,1.81779,1.81779,1924420.0
2009-02-09 17:51:00,1.81769,1.81769,1.81668,1.81723,8014236.0
2009-02-09 17:52:00,1.81718,1.81718,1.81676,1.81691,2017626.0
2009-02-09 17:53:00,1.81714,1.81762,1.81697,1.81762,59610193.0
2009-02-09 17:54:00,1.8177,1.8177,1.81746,1.8176,1266707.0
2009-02-09 17:55:00,1.81764,1.81765,1.81694,1.81694,8501876.0
2009-02-09 17:56:00,1.81673,1.81673,1.81641,1.81665,9863899.0
2009-02-09 17:57:00,1.81666,1.81666,1.81611,1.81611,10427583.0
2009-02-09 17:58:00,1.81592,1.81626,1.81556,1.81626,153054135.0
2009-02-09 17:59:00,1.81633,1.81774,1.81633,1.81774,9032963.0
2009-02-09 18:00:00,1.81784,1.81848,1.81784,1.81848,3828832.0
2009-02-09 18:01:00,1.81861,1.81952,1.81861,1.81952,1444214.0
2009-02-09 18:02:00,1.81947,1.82025,1.81947,1.82025,2654327.0
2009-02-09 18:03:00,1.82029,1.82061,1.82029,1.82034,5554390.0
2009-02-09 18:04:00,1.82012,1.82012,1.81975,1.81975,52780560.0
2009-02-09 18:05:00,1.81978,1.82033,1.81978,1.82033,7429754.0
2009-02-09 18:06:00,1.82054,1.82104,1.82054,1.82098,25299750.0
2009-02-09 18:07:00,1.82095,1.821,1.82047,1.82047,8598320.0
2009-02-09 18:08:00,1.8205,1.8205,1.82016,1.82016,16195852.0
2009-02-09 18:09:00,1.82007,1.82007,1.81986,1.81986,5714993.0
2009-02-09 18:10:00,1.81968,1.82014,1.81968,1.82014,13867879.0
2009-02-09 18:11:00,1.8202,1.82051,1.82016,1.82051,4020815.0
2009-02-09 18:12:00,1.8205,1.82098,1.8205,1.82098,2541768.0
2009-02-09 18:13:00,1.82105,1.82121,1.82099,1.82121,3147644.0
2009-02-09 18:14:00,1.8213,1.82357,1.8213,1.82357,105692646.0
2009-02-09 18:15:00,1.82357,1.82396,1.82357,1.82396,6392632.0
2009-02-09 18:16:00,1.82398,1.82426,1.82395,1.82426,8373204.0
2009-02-09 18:17:00,1.82427,1.82441,1.82427,1.82439,1714497.0
2009-02-09 18:18:00,1.82454,1.8249,1.82451,1.82478,17937622.0
2009-02-09 18:19:00,1.82465,1.82465,1.82375,1.82375,4188456.0
2009-02-09 18:20:00,1.82358,1.82358,1.82332,1.82332,2187566.0
2009-02-09 18:21:00,1.82311,1.8233,1.82294,1.82294,3176879.0
2009-02-09 18:22:00,1.82273,1.82273,1.82226,1.82273,3215453.0
2009-02-09 18:23:00,1.82268,1.82268,1.82212,1.82212,4270477.0
2009-02-09 18:24:00,1.82195,1.82195,1.82142,1.82142,23746725.0
2009-02-09 18:25:00,1.82136,1.82136,1.82067,1.82067,1306373.0
2009-02-09 18:26:00,1.82067,1.82078,1.82035,1.82078,53768154.0
2009-02-09 18:27:00,1.82078,1.82078,1.8205,1.8205,9447968.0
2009-02-09 18:28:00,1.82049,1.82049,1.8203,1.82045,7650488.0
2009-02-09 18:29:00,1.82045,1.82064,1.82045,1.82051,8757780.0
2009-02-09 18:30:00,1.82071,1.82084,1.82044,1.82044,284939808.0
2009-02-09 18:31:00,1.82015,1.82015,1.81933,1.81933,3486451.0
2009-02-09 18:32:00,1.81942,1.82038,1.81942,1.82019,118262960.0
2009-02-09 18:33:00,1.82009,1.82009,1.81908,1.81925,8408200.0
2009-02-09 18:34:00,1.81936,1.81954,1.81912,1.81912,6007854.0
2009-02-09 18:35:00,1.81904,1.81915,1.81874,1.81874,11792755.0
2009-02-09 18:36:00,1.81861,1.81883,1.81848,1.81875,7010048.0
2009-02-09 18:37:00,1.81869,1.81869,1.81797,1.81797,7534858.0
2009-02-09 18:38:00,1.81793,1.81833,1.81786,1.81833,1958261.0
2009-02-09 18:39:00,1.8181,1.8181,1.81759,1.8176,9737708.0
2009-02-09 18:40:00,1.81755,1.818,1.81742,1.81742,4563592.0
2009-02-09 18:41:00,1.81747,1.81776,1.81747,1.81765,10050263.0
2009-02-09 18:42:00,1.81741,1.81749,1.81692,1.81749,1075031.0
2009-02-09 18:43:00,1.81764,1.81876,1.81764,1.81876,11571712.0
2009-02-09 18:44:00,1.81893,1.8199,1.81893,1.81957,92143974.0
2009-02-09 18:45:00,1.8195,1.81964,1.81922,1.81936,2986118.0
2009-02-09 18:46:00,1.81917,1.81917,1.8188,1.8188,6116817.0
2009-02-09 18:47:00,1.81863,1.81863,1.81804,1.8182,4385991.0
2009-02-09 18:48:00,1.81823,1.8183,1.81802,1.81802,1043826.0
2009-02-09 18:49:00,1.81795,1.81807,1.81792,1.81807,1281134.0
2009-02-09 18:50:00,1.8181,1.81873,1.8181,1.81837,6487076.0
2009-02-09 18:51:00,1.81837,1.81902,1.81837,1.81902,6665106.0
2009-02-09 18:52:00,1.81918,1.8194,1.81898,1.81913,11872718.0
2009-02-09 18:53:00,1.81919,1.81965,1.81919,1.8193,2812091.0
2009-02-09 18:54:00,1.81933,1.81963,1.81928,1.81963,8192871.0
2009-02-09 18:55:00,1.81955,1.81955,1.81884,1.81884,1989498.0
2009-02-09 18:56:00,1.81862,1.81862,1.81805,1.81821,64303619.0
2009-02-09 18:57:00,1.81833,1.81877,1.81833,1.81873,4317909.0
2009-02-09 18:58:00,1.8187,1.8187,1.81838,1.81844,25327500.0
2009-02-09 18:59:00,1.81854,1.81894,1.81854,1.81884,13775832.0
2009-02-09 19:00:00,1.8189,1.81981,1.8189,1.81981,3425685.0
2009-02-09 19:01:00,1.81983,1.82006,1.81983,1.82006,2604179.0
2009-02-09 19:02:00,1.8201,1.82052,1.82008,1.82008,55549326.0
2009-02-09 19:03:00,1.82002,1.82002,1.81972,1.81975,15540263.0
2009-02-09 19:04:00,1.81966,1.81966,1.81934,1.81937,2068858.0
2009-02-09 19:05:00,1.81936,1.81936,1.81886,1.81886,7115461.0
2009-02-09 19:06:00,1.81883,1.81908,1.81858,1.81908,4072723.0
2009-02-09 19:07:00,1.8192,1.81949,1.8192,1.81937,6537821.0
2009-02-09 19:08:00,1.81957,1.81973,1.81957,1.81973,3997130.0
2009-02-09 19:09:00,1.81971,1.82013,1.81971,1.82011,2595238.0
2009-02-09 19:10:00,1.82014,1.8202,1.82012,1.82018,4812541.0
2009-02-09 19:11:00,1.82017,1.82017,1.81974,1.81986,1641702.0
2009-02-09 19:12:00,1.81987,1.81987,1.81958,1.81958,69931632.0
2009-02-09 19:13:00,1.81945,1.81945,1.81883,1.81883,2396336.0
2009-02-09 19:14:00,1.81853,1.81855,1.81832,1.81832,6612342.0
2009-02-09 19:15:00,1.81803,1.81803,1.81768,1.81768,7529302.0
2009-02-09 19:16:00,1.81754,1.81763,1.81741,1.81763,11222922.0
2009-02-09 19:17:00,1.81768,1.81805,1.81768,1.81804,4494834.0
2009-02-09 19:18:00,1.81821,1.81857,1.81821,1.81836,3599334.0
2009-02-09 19:19:00,1.81833,1.8187,1.81833,1.8187,6058549.0
2009-02-09 19:20:00,1.81877,1.81907,1.81877,1.81907,4577140.0
2009-02-09 19:21:00,1.81895,1.819,1.81874,1.81874,931646.0
2009-02-09 19:22:00,1.81872,1.81872,1.81789,1.81789,11565100.0
2009-02-09 19:23:00,1.81783,1.81783,1.8176,1.8176,7144895.0
2009-02-09 19:24:00,1.81744,1.81752,1.81729,1.81729,7027463.0
2009-02-09 19:25:00,1.81725,1.81725,1.8168,1.81711,12709874.0
2009-02-09 19:26:00,1.81713,1.81805,1.81713,1.81805,8074049.0
2009-02-09 19:27:00,1.81824,1.81842,1.81815,1.81815,2686214.0
2009-02-09 19:28:00,1.81805,1.81805,1.81763,1.81802,10952955.0
2009-02-09 19:29:00,1.8181,1.81817,1.81805,1.81805,4453672.0
2009-02-09 19:30:00,1.81833,1.81881,1.81833,1.81848,4415281.0
2009-02-09 19:31:00,1.81835,1.81835,1.81812,1.81812,13383734.0
2009-02-09 19:32:00,1.81798,1.81798,1.81725,1.81725,7681001.0
2009-02-09 19:33:00,1.81724,1.81755,1.81707,1.81727,6743930.0
2009-02-09 19:34:00,1.81739,1.81762,1.81739,1.81743,7334391.0
2009-02-09 19:35:00,1.81741,1.81741,1.81716,1.81739,6614862.0
2009-02-09 19:36:00,1.8171,1.81784,1.8171,1.81784,1897234.0
2009-02-09 19:37:00,1.81804,1.81822,1.81804,1.81812,20559665.0
2009-02-09 19:38:00,1.81796,1.81802,1.81764,1.81802,14136126.0
2009-02-09 19:39:00,1.8182,1.81854,1.8182,1.81854,4781386.0
2009-02-09 19:40:00,1.81869,1.81924,1.81869,1.8192,55739840.0
2009-02-09 19:41:00,1.81935,1.81948,1.8193,1.81948,118720457.0
2009-02-09 19:42:00,1.81954,1.81965,1.81946,1.81948,4729920.0
2009-02-09 19:43:00,1.81928,1.81928,1.81892,1.81892,17486991.0
2009-02-09 19:44:00,1.81886,1.81966,1.81886,1.81966,7564176.0
2009-02-09 19:45:00,1.81985,1.8199,1.81968,1.81968,5392147.0
2009-02-09 19:46:00,1.81974,1.81996,1.81974,1.81996,76527528.0
2009-02-09 19:47:00,1.82004,1.82008,1.81982,1.81982,13351478.0
2009-02-09 19:48:00,1.81966,1.81987,1.81966,1.81978,1918711.0
2009-02-09 19:49:00,1.81972,1.81972,1.81946,1.8196,6792714.0
2009-02-09 19:50:00,1.81968,1.81968,1.81914,1.81965,5634282.0
2009-02-09 19:51:00,1.81968,1.81985,1.81968,1.81978,9825350.0
2009-02-09 19:52:00,1.81986,1.82036,1.81984,1.82036,20528604.0
2009-02-09 19:53:00,1.82037,1.82054,1.81963,1.81963,2129147.0
2009-02-09 19:54:00,1.81985,1.81985,1.81912,1.81951,4837318.0
2009-02-09 19:55:00,1.81948,1.81948,1.81836,1.81836,6210151.0
2009-02-09 19:56:00,1.81833,1.81847,1.81833,1.81847,4947253.0
2009-02-09 19:57:00,1.81846,1.81846,1.81803,1.81803,13887447.0
2009-02-09 19:58:00,1.81814,1.81835,1.81809,1.81831,34810950.0
2009-02-09 19:59:00,1.81838,1.81882,1.81838,1.81882,4724140.0
2009-02-09 20:00:00,1.81904,1.81922,1.81904,1.81914,7237946.0
2009-02-09 20:01:00,1.81924,1.81943,1.81924,1.81938,4484844.0
2009-02-09 20:02:00,1.81923,1.81923,1.81855,1.81871,7198370.0
2009-02-09 20:03:00,1.81875,1.81878,1.81845,1.81868,15965503.0
2009-02-09 20:04:00,1.81854,1.81854,1.81782,1.81782,4173413.0
2009-02-09 20:05:00,1.81777,1.81777,1.81723,1.81739,39876040.0
2009-02-09 20:06:00,1.81741,1.81778,1.81741,1.81775,10077456.0
2009-02-09 20:07:00,1.81787,1.81816,1.81787,1.81816,3814307.0
2009-02-09 20:08:00,1.81817,1.8187,1.81817,1.81866,43597450.0
2009-02-09 20:09:00,1.81859,1.81861,1.81846,1.81854,19326372.0
2009-02-09 20:10:00,1.81859,1.81873,1.81859,1.81873,43235033.0
2009-02-09 20:11:00,1.81866,1.81868,1.81852,1.81852,9018870.0
2009-02-09 20:12:00,1.81846,1.81849,1.81828,1.81833,7125432.0
2009-02-09 20:13:00,1.81839,1.81839,1.81815,1.81815,1943541.0
2009-02-09 20:14:00,1.81826,1.81848,1.81826,1.81848,555103.0
2009-02-09 20:15:00,1.81857,1.81857,1.81826,1.81826,5220288.0
2009-02-09 20:16:00,1.81828,1.81828,1.81804,1.81807,10908921.0
2009-02-09 20:17:00,1.81809,1.81818,1.81799,1.81818,3095429.0
2009-02-09 20:18:00,1.8181,1.81828,1.81808,1.81815,8249313.0
2009-02-09 20:19:00,1.81824,1.81918,1.81824,1.81918,3452692.0
2009-02-09 20:20:00,1.81938,1.81991,1.81938,1.81991,4492058.0
2009-02-09 20:21:00,1.82002,1.82021,1.81952,1.81952,12737175.0
2009-02-09 20:22:00,1.81955,1.81982,1.81946,1.81982,10259270.0
2009-02-09 20:23:00,1.81998,1.82028,1.81998,1.82012,9053152.0
2009-02-09 20:24:00,1.81998,1.82001,1.81956,1.82001,17203871.0
2009-02-09 20:25:00,1.8201,1.82021,1.81982,1.82021,3061366.0
2009-02-09 20:26:00,1.82036,1.82065,1.82028,1.82065,17666200.0
2009-02-09 20:27:00,1.82079,1.82116,1.82079,1.82116,18324447.0
2009-02-09 20:28:00,1.82125,1.8214,1.82114,1.82136,19537857.0
2009-02-09 20:29:00,1.82147,1.82235,1.82147,1.82235,6478042.0
2009-02-09 20:30:00,1.82248,1.82308,1.82248,1.82308,1295543.0
2009-02-09 20:31:00,1.82315,1.82357,1.82303,1.82344,5455377.0
2009-02-09 20:32:00,1.82349,1.82352,1.82324,1.82339,1243513.0
2009-02-09 20:33:00,1.82331,1.82343,1.82314,1.82343,6056594.0
2009-02-09 20:34:00,1.82337,1.82337,1.82288,1.82288,9134715.0
2009-02-09 20:35:00,1.82291,1.82291,1.82249,1.82249,4416560.0
2009-02-09 20:36:00,1.82256,1.82282,1.82256,1.8228,2632632.0
2009-02-09 20:37:00,1.82259,1.82259,1.82182,1.82182,3880995.0
2009-02-09 20:38:00,1.82175,1.82175,1.82084,1.82084,33247864.0
2009-02-09 20:39:00,1.82063,1.82075,1.82055,1.82075,39574535.0
2009-02-09 20:40:00,1.82094,1.82113,1.8206,1.8206,7792948.0
2009-02-09 20:41:00,1.82026,1.82026,1.82002,1.82014,11369990.0
2009-02-09 20:42:00,1.8202,1.82042,1.8202,1.82022,105938591.0
2009-02-09 20:43:00,1.82013,1.82013,1.81985,1.81987,9678391.0
2009-02-09 20:44:00,1.81981,1.81996,1.81981,1.81996,6619635.0
2009-02-09 20:45:00,1.82005,1.82006,1.81994,1.81996,1714735.0
2009-02-09 20:46:00,1.81995,1.81996,1.81976,1.81976,52732160.0
2009-02-09 20:47:00,1.8198,1.81999,1.8197,1.81999,6590137.0
2009-02-09 20:48:00,1.82003,1.82016,1.81994,1.81994,6804726.0
2009-02-09 20:49:00,1.81985,1.81985,1.81963,1.81969,11735128.0
2009-02-09 20:50:00,1.81968,1.81968,1.819,1.819,5795545.0
2009-02-09 20:51:00,1.81903,1.81903,1.81864,1.81864,15490760.0
2009-02-09 20:52:00,1.8187,1.8187,1.81824,1.81824,3599645.0
2009-02-09 20:53:00,1.81823,1.8184,1.8169,1.8184,4514505.0
2009-02-09 20:54:00,1.81866,1.81898,1.81866,1.81898,39531217.0
2009-02-09 20:55:00,1.81899,1.81905,1.81888,1.81905,6706748.0
2009-02-09 20:56:00,1.81916,1.81932,1.81915,1.81926,3002725.0
2009-02-09 20:57:00,1.81928,1.8193,1.81914,1.8193,9768273.0
2009-02-09 20:58:00,1.81944,1.81967,1.81944,1.81967,2115988.0
2009-02-09 20:59:00,1.81964,1.81995,1.81964,1.81995,10358850.0
2009-02-09 21:00:00,1.82001,1.8204,1.82001,1.8204,3484558.0
2009-02-09 21:01:00,1.82042,1.82045,1.82031,1.82038,2430280.0
2009-02-09 21:02:00,1.82033,1.82035,1.82012,1.82029,20653418.0
2009-02-09 21:03:00,1.82013,1.82013,1.81993,1.82004,6458525.0
2009-02-09 21:04:00,1.82013,1.82019,1.82008,1.82019,5040255.0
2009-02-09 21:05:00,1.82012,1.82012,1.81992,1.81996,4935795.0
2009-02-09 21:06:00,1.81993,1.82025,1.81993,1.82025,207029966.0
2009-02-09 21:07:00,1.82039,1.82039,1.8202,1.82028,21460303.0
2009-02-09 21:08:00,1.82025,1.8203,1.82019,1.8203,8171697.0
2009-02-09 21:09:00,1.82016,1.82016,1.81923,1.81923,8660340.0
2009-02-09 21:10:00,1.81925,1.81936,1.81914,1.81914,2916192.0
2009-02-09 21:11:00,1.81907,1.81958,1.81907,1.81958,3939322.0
2009-02-09 21:12:00,1.81984,1.81991,1.81973,1.81974,5426607.0
2009-02-09 21:13:00,1.81978,1.81995,1.81927,1.81927,5452288.0
2009-02-09 21:14:00,1.81939,1.82002,1.81939,1.81991,62722289.0
2009-02-09 21:15:00,1.81997,1.82006,1.81995,1.82003,2823085.0
2009-02-09 21:16:00,1.8199,1.81997,1.8195,1.8195,5582621.0
2009-02-09 21:17:00,1.81945,1.81945,1.81911,1.81918,11892823.0
2009-02-09 21:18:00,1.81914,1.81915,1.81873,1.81915,3665074.0
2009-02-09 21:19:00,1.81938,1.81968,1.81936,1.81936,7569618.0
2009-02-09 21:20:00,1.81946,1.81946,1.81846,1.81846,14332994.0
2009-02-09 21:21:00,1.8184,1.8185,1.81811,1.81812,4017618.0
2009-02-09 21:22:00,1.81815,1.81829,1.818,1.81829,8796811.0
2009-02-09 21:23:00,1.81826,1.81837,1.8179,1.81825,4701412.0
2009-02-09 21:24:00,1.81825,1.81825,1.81808,1.81808,3761682.0
2009-02-09 21:25:00,1.8181,1.81829,1.8181,1.81821,5731765.0
2009-02-09 21:26:00,1.81837,1.81866,1.81817,1.81817,38639975.0
2009-02-09 21:27:00,1.81811,1.81817,1.8178,1.81817,3054106.0
2009-02-09 21:28:00,1.81839,1.81858,1.81803,1.81807,4673757.0
2009-02-09 21:29:00,1.81801,1.81807,1.81757,1.81757,7792799.0
2009-02-09 21:30:00,1.81777,1.8182,1.81777,1.8182,3447594.0
2009-02-09 21:31:00,1.81803,1.81819,1.81758,1.81758,25245930.0
2009-02-09 21:32:00,1.81758,1.81761,1.8175,1.81761,5755704.0
2009-02-09 21:33:00,1.81744,1.81744,1.81701,1.81717,6267624.0
2009-02-09 21:34:00,1.81711,1.81738,1.81691,1.81731,16747491.0
2009-02-09 21:35:00,1.81732,1.81732,1.81711,1.81711,5308457.0
2009-02-09 21:36:00,1.81714,1.81719,1.8171,1.81719,32549911.0
2009-02-09 21:37:00,1.81712,1.81712,1.81697,1.81701,9962971.0
2009-02-09 21:38:00,1.81694,1.81694,1.81684,1.81693,7827550.0
2009-02-09 21:39:00,1.81685,1.81739,1.81685,1.81722,7398311.0
2009-02-09 21:40:00,1.81692,1.81783,1.81692,1.81748,11542546.0
2009-02-09 21:41:00,1.81789,1.81831,1.81789,1.81799,3362962.0
2009-02-09 21:42:00,1.81796,1.81796,1.81763,1.81769,20338399.0
2009-02-09 21:43:00,1.81769,1.81782,1.81769,1.81772,8063052.0
2009-02-09 21:44:00,1.81778,1.81788,1.8177,1.81778,9000008.0
2009-02-09 21:45:00,1.81783,1.818,1.81783,1.81796,2139738.0
2009-02-09 21:46:00,1.81793,1.81864,1.81793,1.81863,6912579.0
2009-02-09 21:47:00,1.81859,1.81859,1.81836,1.81843,2004985.0
2009-02-09 21:48:00,1.8185,1.81869,1.8185,1.81869,4103930.0
2009-02-09 21:49:00,1.81872,1.81874,1.81818,1.81818,6721660.0
2009-02-09 21:50:00,1.81814,1.81814,1.81792,1.81792,2169337.0
2009-02-09 21:51:00,1.81784,1.81801,1.8176,1.81801,12424697.0
2009-02-09 21:52:00,1.81795,1.81808,1.81795,1.81808,7330730.0
2009-02-09 21:53:00,1.81814,1.81831,1.8178,1.81828,7699218.0
2009-02-09 21:54:00,1.81818,1.81818,1.81801,1.81813,16716864.0
2009-02-09 21:55:00,1.81825,1.81825,1.81792,1.81792,5574510.0
2009-02-09 21:56:00,1.81768,1.81768,1.81713,1.81734,21371625.0
2009-02-09 21:57:00,1.81722,1.81723,1.81701,1.81701,1038047.0
2009-02-09 21:58:00,1.81693,1.81693,1.8166,1.81676,4163712.0
2009-02-09 21:59:00,1.81695,1.81749,1.81695,1.81749,896528.0
2009-02-09 22:00:00,1.81764,1.81771,1.81755,1.81762,42635952.0
2009-02-09 22:01:00,1.81763,1.81779,1.81762,1.81779,3559056.0
2009-02-09 22:02:00,1.81778,1.81778,1.81759,1.81775,6759045.0
2009-02-09 22:03:00,1.81769,1.81769,1.81749,1.81749,9955539.0
2009-02-09 22:04:00,1.81747,1.81751,1.81739,1.81739,9118263.0
2009-02-09 22:05:00,1.81734,1.81743,1.81709,1.81743,2337731.0
2009-02-09 22:06:00,1.81758,1.81775,1.81758,1.81775,1751855.0
2009-02-09 22:07:00,1.81777,1.81777,1.81757,1.81757,5055268.0
2009-02-09 22:08:00,1.8176,1.81779,1.8176,1.81779,13168160.0
2009-02-09 22:09:00,1.81772,1.81772,1.8173,1.8173,47236980.0
2009-02-09 22:10:00,1.8171,1.8171,1.81641,1.81641,2694185.0
2009-02-09 22:11:00,1.81641,1.81666,1.81636,1.81666,2433070.0
2009-02-09 22:12:00,1.81667,1.81667,1.81646,1.81646,76964661.0
2009-02-09 22:13:00,1.81627,1.81627,1.81569,1.81569,13861866.0
2009-02-09 22:14:00,1.81581,1.81641,1.81581,1.81641,1479808.0
2009-02-09 22:15:00,1.81647,1.81666,1.81644,1.81666,16734066.0
2009-02-09 22:16:00,1.81664,1.81707,1.81664,1.81682,6938437.0
2009-02-09 22:17:00,1.81673,1.81678,1.81641,1.81641,7687761.0
2009-02-09 22:18:00,1.81636,1.81668,1.81636,1.81668,4273596.0
2009-02-09 22:19:00,1.81663,1.81671,1.81635,1.81635,6323212.0
2009-02-09 22:20:00,1.8163,1.81639,1.81622,1.81631,7143733.0
2009-02-09 22:21:00,1.81632,1.81656,1.81632,1.81647,5926567.0
2009-02-09 22:22:00,1.81657,1.81657,1.81646,1.81648,17559420.0
2009-02-09 22:23:00,1.81653,1.81674,1.81651,1.81674,2987838.0
2009-02-09 22:24:00,1.81669,1.81669,1.81641,1.81641,7277832.0
2009-02-09 22:25:00,1.81648,1.81657,1.81638,1.81651,3849582.0
2009-02-09 22:26:00,1.81647,1.81659,1.81644,1.81659,16168328.0
2009-02-09 22:27:00,1.81641,1.81651,1.81641,1.81651,4598826.0
2009-02-09 22:28:00,1.81654,1.81656,1.81632,1.81656,3831023.0
2009-02-09 22:29:00,1.81659,1.81659,1.81543,1.81543,17533044.0
2009-02-09 22:30:00,1.81535,1.8155,1.81535,1.81536,11777471.0
2009-02-09 22:31:00,1.81512,1.81512,1.81459,1.81459,8786910.0
2009-02-09 22:32:00,1.81458,1.81499,1.81458,1.81499,6404568.0
2009-02-09 22:33:00,1.81474,1.81476,1.81423,1.81423,11339060.0
2009-02-09 22:34:00,1.81404,1.81404,1.8138,1.81398,8980776.0
2009-02-09 22:35:00,1.81386,1.81386,1.81336,1.81344,9641357.0
2009-02-09 22:36:00,1.81351,1.81351,1.8131,1.8134,5989727.0
2009-02-09 22:37:00,1.81356,1.81441,1.81356,1.81426,4980526.0
2009-02-09 22:38:00,1.81427,1.81453,1.81422,1.81453,4034545.0
2009-02-09 22:39:00,1.81468,1.81472,1.81393,1.81393,10053119.0
2009-02-09 22:40:00,1.81398,1.81398,1.81301,1.81301,17736345.0
2009-02-09 22:41:00,1.81287,1.81303,1.81259,1.81278,57292459.0
2009-02-09 22:42:00,1.81289,1.81328,1.81289,1.81328,5409688.0
2009-02-09 22:43:00,1.8133,1.81339,1.81325,1.81339,5151622.0
2009-02-09 22:44:00,1.81317,1.81377,1.81317,1.81377,12047540.0
2009-02-09 22:45:00,1.81389,1.81413,1.81376,1.81376,2209525.0
2009-02-09 22:46:00,1.81382,1.81401,1.81382,1.81401,14472546.0
2009-02-09 22:47:00,1.81409,1.81411,1.81367,1.81367,2862896.0
2009-02-09 22:48:00,1.81364,1.81376,1.81348,1.81374,2376847.0
2009-02-09 22:49:00,1.81388,1.8141,1.81384,1.81384,7155973.0
2009-02-09 22:50:00,1.81378,1.81378,1.81341,1.81341,2394794.0
2009-02-09 22:51:00,1.81358,1.81365,1.81327,1.81327,9578848.0
2009-02-09 22:52:00,1.8134,1.81361,1.8134,1.81361,5005218.0
2009-02-09 22:53:00,1.81363,1.81363,1.81344,1.81346,2729717.0
2009-02-09 22:54:00,1.81329,1.81329,1.81125,1.81256,2979970.0
2009-02-09 22:55:00,1.81254,1.81278,1.81254,1.81278,8015437.0
2009-02-09 22:56:00,1.81283,1.81299,1.81283,1.81296,3243555.0
2009-02-09 22:57:00,1.81302,1.81302,1.81275,1.81285,5155994.0
2009-02-09 22:58:00,1.8128,1.81291,1.81276,1.81276,8027977.0
2009-02-09 22:59:00,1.81261,1.81261,1.812,1.8125,7497800.0
2009-02-09 23:00:00,1.81245,1.81245,1.81237,1.81239,9017985.0
2009-02-09 23:01:00,1.81274,1.81311,1.81272,1.81311,4767676.0
2009-02-09 23:02:00,1.8132,1.81345,1.813,1.81334,8238468.0
2009-02-09 23:03:00,1.81341,1.81341,1.81323,1.81337,4859592.0
2009-02-09 23:04:00,1.81337,1.8135,1.81337,1.81342,6947535.0
2009-02-09 23:05:00,1.81342,1.81369,1.81342,1.81344,7492679.0
2009-02-09 23:06:00,1.81356,1.81365,1.81323,1.81361,3801964.0
2009-02-09 23:07:00,1.81366,1.8139,1.81359,1.8139,2769156.0
2009-02-09 23:08:00,1.81389,1.81389,1.81356,1.81356,3841900.0
2009-02-09 23:09:00,1.81343,1.81343,1.81322,1.81322,3685434.0
2009-02-09 23:10:00,1.81319,1.81319,1.81276,1.81297,8238313.0
2009-02-09 23:11:00,1.81294,1.8131,1.81276,1.81276,14896359.0
2009-02-09 23:12:00,1.81279,1.81281,1.81233,1.81281,9314989.0
2009-02-09 23:13:00,1.81273,1.81296,1.81273,1.81286,7537830.0
2009-02-09 23:14:00,1.81286,1.81286,1.8127,1.81281,12378717.0
2009-02-09 23:15:00,1.81295,1.81299,1.81294,1.81295,10507806.0
2009-02-09 23:16:00,1.81297,1.813,1.81283,1.81283,9919435.0
2009-02-09 23:17:00,1.8126,1.8126,1.81228,1.8125,51883973.0
2009-02-09 23:18:00,1.81234,1.81234,1.81194,1.81203,1811384.0
2009-02-09 23:19:00,1.81214,1.81214,1.81203,1.81203,4059218.0
2009-02-09 23:20:00,1.81197,1.81197,1.81137,1.81137,3729411.0
2009-02-09 23:21:00,1.81128,1.81129,1.81115,1.81121,5383564.0
2009-02-09 23:22:00,1.81114,1.81114,1.81094,1.81094,125519345.0
2009-02-09 23:23:00,1.81091,1.81091,1.81078,1.81078,6654793.0
2009-02-09 23:24:00,1.81086,1.81098,1.81084,1.81093,10896373.0
2009-02-09 23:25:00,1.81096,1.81099,1.81079,1.81099,4796166.0
2009-02-09 23:26:00,1.81098,1.81128,1.81092,1.81128,4664278.0
2009-02-09 23:27:00,1.81123,1.81129,1.81095,1.81122,3655999.0
2009-02-09 23:28:00,1.81118,1.81121,1.8111,1.81118,13110900.0
2009-02-09 23:29:00,1.81111,1.81111,1.81095,1.81095,6356469.0
2009-02-09 23:30:00,1.81096,1.8112,1.8109,1.8112,27382813.0
2009-02-09 23:31:00,1.81122,1.81136,1.81107,1.81136,6354634.0
2009-02-09 23:32:00,1.81148,1.81172,1.81148,1.81162,6099384.0
2009-02-09 23:33:00,1.81166,1.8117,1.81153,1.8117,1370927.0
2009-02-09 23:34:00,1.81189,1.81252,1.81189,1.81208,11597199.0
2009-02-09 23:35:00,1.81218,1.81239,1.81216,1.81239,4732630.0
2009-02-09 23:36:00,1.81247,1.81292,1.81247,1.81292,2399715.0
2009-02-09 23:37:00,1.8129,1.81324,1.81277,1.81305,6930581.0
2009-02-09 23:38:00,1.81321,1.8134,1.81304,1.81321,4782474.0
2009-02-09 23:39:00,1.8133,1.81349,1.81293,1.81349,2283869.0
2009-02-09 23:40:00,1.81345,1.81351,1.81342,1.81351,3278520.0
2009-02-09 23:41:00,1.81351,1.81358,1.81347,1.81358,5851930.0
2009-02-09 23:42:00,1.81373,1.81404,1.81346,1.81404,4536355.0
2009-02-09 23:43:00,1.81409,1.81422,1.81393,1.81393,5596060.0
2009-02-09 23:44:00,1.81375,1.81375,1.81348,1.81348,19896959.0
2009-02-09 23:45:00,1.81355,1.81355,1.81308,1.81308,7663034.0
2009-02-09 23:46:00,1.81304,1.81357,1.81304,1.81357,2651550.0
2009-02-09 23:47:00,1.81359,1.81359,1.81276,1.81276,6799155.0
2009-02-09 23:48:00,1.81286,1.81292,1.81277,1.81292,7802719.0
2009-02-09 23:49:00,1.81281,1.81281,1.81263,1.81277,4500823.0
2009-02-09 23:50:00,1.81288,1.81297,1.81274,1.81274,10476742.0
2009-02-09 23:51:00,1.81282,1.81293,1.81271,1.81293,4405443.0
2009-02-09 23:52:00,1.81303,1.81332,1.81303,1.81329,12930564.0
2009-02-09 23:53:00,1.81336,1.81347,1.81336,1.81337,5294643.0
2009-02-09 23:54:00,1.8135,1.8135,1.81319,1.81319,4874562.0
2009-02-09 23:55:00,1.81311,1.81311,1.81272,1.81272,6400897.0
2009-02-09 23:56:00,1.81265,1.81271,1.8126,1.8126,7654899.0
2009-02-09 23:57:00,1.8127,1.8127,1.81245,1.81245,16596747.0
2009-02-09 23:58:00,1.8125,1.8125,1.81228,1.81248,1463849.0
2009-02-09 23:59:00,1.81256,1.81293,1.81256,1.81281,4283165.0
2009-02-10 00:00:00,1.81271,1.81288,1.81248,1.81288,8350726.0
2009-02-10 00:01:00,1.81303,1.81319,1.81303,1.81316,5294463.0
2009-02-10 00:02:00,1.81311,1.81327,1.81311,1.81327,7770714.0
2009-02-10 00:03:00,1.81353,1.81389,1.81353,1.8137,1664546.0
2009-02-10 00:04:00,1.81373,1.81411,1.81373,1.81411,6526756.0
2009-02-10 00:05:00,1.81429,1.8145,1.81429,1.81448,3645773.0
2009-02-10 00:06:00,1.81441,1.81442,1.81422,1.81431,3819042.0
2009-02-10 00:07:00,1.81432,1.81432,1.81406,1.81408,550944.0
2009-02-10 00:08:00,1.8143,1.81462,1.81426,1.81442,6401426.0
2009-02-10 00:09:00,1.81442,1.81445,1.81438,1.81443,1614624.0
2009-02-10 00:10:00,1.81437,1.81437,1.81424,1.81424,2082500.0
2009-02-10 00:11:00,1.8142,1.8142,1.81378,1.81378,2093521.0
2009-02-10 00:12:00,1.81375,1.81382,1.81373,1.81378,2217217.0
2009-02-10 00:13:00,1.81365,1.81365,1.81267,1.81267,3362286.0
2009-02-10 00:14:00,1.81284,1.81284,1.81207,1.81207,1642513.0
2009-02-10 00:15:00,1.81201,1.81201,1.81132,1.81181,4471689.0
2009-02-10 00:16:00,1.8119,1.8119,1.81126,1.81126,1847131.0
2009-02-10 00:17:00,1.81127,1.81127,1.81094,1.81094,6871943.0
2009-02-10 00:18:00,1.81082,1.81091,1.81055,1.81088,5529555.0
2009-02-10 00:19:00,1.81081,1.81084,1.8107,1.81084,8736142.0
2009-02-10 00:20:00,1.81087,1.81141,1.81087,1.81141,8214464.0
2009-02-10 00:21:00,1.81143,1.81154,1.81141,1.81141,11450900.0
2009-02-10 00:22:00,1.81119,1.81119,1.8102,1.8102,21397963.0
2009-02-10 00:23:00,1.81001,1.8104,1.80983,1.8104,12893653.0
2009-02-10 00:24:00,1.81049,1.8107,1.81039,1.8107,4921282.0
2009-02-10 00:25:00,1.81064,1.81064,1.8101,1.8101,4201881.0
2009-02-10 00:26:00,1.81011,1.81011,1.80975,1.80978,9419130.0
2009-02-10 00:27:00,1.80975,1.80975,1.80912,1.80919,19726095.0
2009-02-10 00:28:00,1.80917,1.80917,1.80895,1.80895,18440691.0
2009-02-10 00:29:00,1.8089,1.80913,1.8089,1.80912,1924838.0
2009-02-10 00:30:00,1.80929,1.80986,1.80929,1.80967,7862442.0
2009-02-10 00:31:00,1.80978,1.81006,1.80978,1.81006,25048374.0
2009-02-10 00:32:00,1.81013,1.81048,1.81013,1.81048,3223918.0
2009-02-10 00:33:00,1.81054,1.81062,1.81053,1.81055,26422891.0
2009-02-10 00:34:00,1.81054,1.81116,1.81054,1.81116,983595.0
2009-02-10 00:35:00,1.81117,1.81118,1.81099,1.81099,3457067.0
2009-02-10 00:36:00,1.81087,1.81087,1.81068,1.81068,15779095.0
2009-02-10 00:37:00,1.8109,1.81163,1.8109,1.81163,1576050.0
2009-02-10 00:38:00,1.81174,1.81182,1.8112,1.8112,2904408.0
2009-02-10 00:39:00,1.81131,1.81131,1.81092,1.81092,27493689.0
2009-02-10 00:40:00,1.81088,1.81088,1.81013,1.81013,2825471.0
2009-02-10 00:41:00,1.81029,1.81029,1.81017,1.81025,2337366.0
2009-02-10 00:42:00,1.81032,1.81043,1.81032,1.81036,2342171.0
2009-02-10 00:43:00,1.8127,1.8127,1.8118,1.812,9735087.0
2009-02-10 00:44:00,1.8104,1.81112,1.8104,1.81112,9735087.0
2009-02-10 00:45:00,1.81136,1.81141,1.81118,1.81141,2243572.0
2009-02-10 00:46:00,1.8116,1.81195,1.8116,1.81195,2971284.0
2009-02-10 00:47:00,1.81159,1.81226,1.81159,1.81226,7012520.0
2009-02-10 00:48:00,1.81205,1.81206,1.81175,1.81206,16511849.0
2009-02-10 00:49:00,1.81207,1.81221,1.81207,1.8121,2408647.0
2009-02-10 00:50:00,1.81206,1.81206,1.81182,1.81182,5255340.0
2009-02-10 00:51:00,1.81173,1.81178,1.81162,1.81162,19049792.0
2009-02-10 00:52:00,1.81145,1.81147,1.81134,1.81147,4018850.0
2009-02-10 00:53:00,1.81153,1.81208,1.81153,1.81208,20037245.0
2009-02-10 00:54:00,1.81209,1.81209,1.81174,1.81174,4616149.0
2009-02-10 00:55:00,1.81177,1.81189,1.81159,1.81189,4992006.0
2009-02-10 00:56:00,1.81187,1.81187,1.81175,1.81175,13952992.0
2009-02-10 00:57:00,1.81169,1.81215,1.81169,1.81215,29455353.0
2009-02-10 00:58:00,1.8119,1.81219,1.8119,1.81219,1332331.0
2009-02-10 00:59:00,1.81236,1.81256,1.81227,1.81227,25372963.0
2009-02-10 01:00:00,1.81205,1.81221,1.81202,1.81221,9224752.0
2009-02-10 01:01:00,1.81231,1.81231,1.81216,1.81216,13803981.0
2009-02-10 01:02:00,1.81222,1.81233,1.81222,1.81233,5537202.0
2009-02-10 01:03:00,1.81237,1.81237,1.81217,1.81225,13316472.0
2009-02-10 01:04:00,1.81223,1.81232,1.81223,1.81232,5711382.0
2009-02-10 01:05:00,1.81255,1.8128,1.81247,1.81266,6682452.0
2009-02-10 01:06:00,1.81268,1.81268,1.81253,1.81253,9290193.0
2009-02-10 01:07:00,1.81247,1.81247,1.81236,1.8124,8916156.0
2009-02-10 01:08:00,1.81248,1.81263,1.81247,1.81258,7570972.0
2009-02-10 01:09:00,1.81227,1.81231,1.8118,1.81195,9501745.0
2009-02-10 01:10:00,1.81206,1.81252,1.81206,1.81245,46519694.0
2009-02-10 01:11:00,1.81257,1.81257,1.81238,1.81243,3319098.0
2009-02-10 01:12:00,1.81241,1.81241,1.81215,1.8122,2219805.0
2009-02-10 01:13:00,1.81229,1.81268,1.81229,1.81268,4737320.0
2009-02-10 01:14:00,1.81255,1.81266,1.81255,1.81266,9740374.0
2009-02-10 01:15:00,1.81272,1.81281,1.81216,1.81281,7477164.0
2009-02-10 01:16:00,1.81268,1.81272,1.81255,1.81255,3917172.0
2009-02-10 01:17:00,1.81272,1.8128,1.81271,1.8128,30823701.0
2009-02-10 01:18:00,1.81287,1.81287,1.81264,1.81264,14914906.0
2009-02-10 01:19:00,1.81279,1.81309,1.81279,1.81309,19277591.0
2009-02-10 01:20:00,1.81302,1.81319,1.81302,1.81316,21527800.0
2009-02-10 01:21:00,1.81333,1.81349,1.81333,1.81349,8032244.0
2009-02-10 01:22:00,1.81363,1.81363,1.81343,1.81343,2630736.0
2009-02-10 01:23:00,1.81329,1.81329,1.81301,1.81309,20280264.0
2009-02-10 01:24:00,1.8132,1.8137,1.8132,1.8137,2637088.0
2009-02-10 01:25:00,1.8135,1.8135,1.81241,1.81241,3170715.0
2009-02-10 01:26:00,1.81221,1.81221,1.81158,1.81205,18096738.0
2009-02-10 01:27:00,1.81217,1.81265,1.81217,1.81265,3440268.0
2009-02-10 01:28:00,1.81278,1.81291,1.81278,1.81289,6926600.0
2009-02-10 01:29:00,1.8127,1.8127,1.81222,1.81238,2020232.0
2009-02-10 01:30:00,1.81238,1.81271,1.81175,1.81271,38039324.0
2009-02-10 01:31:00,1.81271,1.81274,1.81259,1.81259,4460324.0
2009-02-10 01:32:00,1.81259,1.81261,1.81208,1.81261,5427574.0
2009-02-10 01:33:00,1.81254,1.81254,1.81237,1.8125,3621059.0
2009-02-10 01:34:00,1.81256,1.81296,1.81253,1.81296,7633098.0
2009-02-10 01:35:00,1.81308,1.81317,1.81295,1.81316,4891879.0
2009-02-10 01:36:00,1.81316,1.81329,1.81308,1.81308,3416433.0
2009-02-10 01:37:00,1.81319,1.81332,1.81312,1.81332,21975778.0
2009-02-10 01:38:00,1.81342,1.81353,1.81336,1.81338,5422353.0
2009-02-10 01:39:00,1.81313,1.81351,1.81309,1.81351,2179335.0
2009-02-10 01:40:00,1.81349,1.81363,1.81347,1.81359,22548626.0
2009-02-10 01:41:00,1.81357,1.81363,1.81337,1.81363,2537961.0
2009-02-10 01:42:00,1.81361,1.81367,1.81305,1.81361,20791575.0
2009-02-10 01:43:00,1.81354,1.81354,1.8129,1.8129,7043765.0
2009-02-10 01:44:00,1.81264,1.81264,1.8119,1.8119,14074076.0
2009-02-10 01:45:00,1.81199,1.81199,1.81171,1.81171,7152325.0
2009-02-10 01:46:00,1.81161,1.81162,1.81131,1.81131,7672663.0
2009-02-10 01:47:00,1.81127,1.81127,1.81099,1.81101,10554163.0
2009-02-10 01:48:00,1.81087,1.81094,1.81063,1.81063,6708374.0
2009-02-10 01:49:00,1.81071,1.81071,1.81018,1.8104,16812019.0
2009-02-10 01:50:00,1.81039,1.81039,1.81012,1.81039,13012924.0
2009-02-10 01:51:00,1.81041,1.81045,1.81016,1.81016,10524046.0
2009-02-10 01:52:00,1.80994,1.81005,1.8099,1.8099,1235844.0
2009-02-10 01:53:00,1.80986,1.80986,1.80928,1.80928,13583706.0
2009-02-10 01:54:00,1.80913,1.80913,1.8086,1.80896,9802000.0
2009-02-10 01:55:00,1.80935,1.80985,1.80935,1.80985,3879727.0
2009-02-10 01:56:00,1.80976,1.80976,1.80923,1.80923,4245862.0
2009-02-10 01:57:00,1.809,1.809,1.80867,1.80867,28640710.0
2009-02-10 01:58:00,1.80864,1.8093,1.80864,1.8093,7966818.0
2009-02-10 01:59:00,1.80939,1.81004,1.80939,1.81004,14698218.0
2009-02-10 02:00:00,1.81119,1.81176,1.81039,1.81039,13975674.0
2009-02-10 02:01:00,1.81051,1.81053,1.81,1.81,8116155.0
2009-02-10 02:02:00,1.80986,1.81018,1.80963,1.81018,29441520.0
2009-02-10 02:03:00,1.81058,1.81099,1.81058,1.81099,4081777.0
2009-02-10 02:04:00,1.81106,1.81133,1.81106,1.81107,4238749.0
2009-02-10 02:05:00,1.81092,1.81121,1.81092,1.81121,10653180.0
2009-02-10 02:06:00,1.81146,1.8119,1.81121,1.81121,12763043.0
2009-02-10 02:07:00,1.81098,1.81098,1.8105,1.8106,1224702.0
2009-02-10 02:08:00,1.81081,1.81146,1.81081,1.81146,10700606.0
2009-02-10 02:09:00,1.81151,1.81183,1.81151,1.81183,12532914.0
2009-02-10 02:10:00,1.81215,1.81221,1.81171,1.81221,16202793.0
2009-02-10 02:11:00,1.81198,1.81198,1.81163,1.81175,7025212.0
2009-02-10 02:12:00,1.81186,1.81192,1.81147,1.81147,10209096.0
2009-02-10 02:13:00,1.81137,1.81137,1.81102,1.81102,7624627.0
2009-02-10 02:14:00,1.811,1.811,1.81079,1.8108,7153040.0
2009-02-10 02:15:00,1.81069,1.81114,1.81069,1.81114,13834737.0
2009-02-10 02:16:00,1.81132,1.81132,1.81104,1.81104,7122107.0
2009-02-10 02:17:00,1.81089,1.81089,1.81028,1.81061,21370721.0
2009-02-10 02:18:00,1.81049,1.81049,1.80962,1.80962,2617263.0
2009-02-10 02:19:00,1.80952,1.80952,1.80906,1.80926,23916659.0
2009-02-10 02:20:00,1.8091,1.8091,1.80841,1.80841,2118945.0
2009-02-10 02:21:00,1.80882,1.80965,1.80882,1.80965,5166112.0
2009-02-10 02:22:00,1.8097,1.80976,1.80953,1.80953,23336282.0
2009-02-10 02:23:00,1.80939,1.80981,1.80939,1.80974,3678329.0
2009-02-10 02:24:00,1.80975,1.80997,1.80972,1.80997,4699663.0
2009-02-10 02:25:00,1.80989,1.81007,1.80969,1.81007,8123773.0
2009-02-10 02:26:00,1.81013,1.81023,1.81004,1.8102,3969589.0
2009-02-10 02:27:00,1.81027,1.8104,1.81014,1.81014,6003954.0
2009-02-10 02:28:00,1.80998,1.80998,1.80973,1.80974,4675884.0
2009-02-10 02:29:00,1.80955,1.80955,1.80891,1.80891,35322988.0
2009-02-10 02:30:00,1.80877,1.80877,1.80744,1.80744,2127677.0
2009-02-10 02:31:00,1.80754,1.8077,1.80754,1.80766,7135676.0
2009-02-10 02:32:00,1.80744,1.80744,1.80674,1.80674,3717602.0
2009-02-10 02:33:00,1.80668,1.80679,1.80624,1.80679,18309125.0
2009-02-10 02:34:00,1.80682,1.80727,1.80682,1.80727,3241379.0
2009-02-10 02:35:00,1.80765,1.80828,1.80765,1.80776,2747252.0
2009-02-10 02:36:00,1.80765,1.80765,1.80716,1.80734,19624795.0
2009-02-10 02:37:00,1.80756,1.80806,1.80756,1.80806,2498800.0
2009-02-10 02:38:00,1.80811,1.80849,1.80811,1.80849,7861648.0
2009-02-10 02:39:00,1.8085,1.80918,1.8085,1.80918,20807840.0
2009-02-10 02:40:00,1.80947,1.80966,1.80944,1.80944,18004660.0
2009-02-10 02:41:00,1.80938,1.80958,1.80938,1.80958,14090605.0
2009-02-10 02:42:00,1.80962,1.80988,1.80962,1.80988,31449547.0
2009-02-10 02:43:00,1.80997,1.81062,1.80997,1.81056,3898068.0
2009-02-10 02:44:00,1.8108,1.8111,1.81039,1.81064,6961979.0
2009-02-10 02:45:00,1.8104,1.81076,1.8104,1.81076,10726100.0
2009-02-10 02:46:00,1.81095,1.81119,1.81084,1.81119,4585539.0
2009-02-10 02:47:00,1.81127,1.81164,1.81127,1.81164,2065513.0
2009-02-10 02:48:00,1.81164,1.81203,1.81164,1.81203,3196358.0
2009-02-10 02:49:00,1.81194,1.81255,1.81194,1.81255,43213833.0
2009-02-10 02:50:00,1.81271,1.81314,1.81271,1.81311,10388962.0
2009-02-10 02:51:00,1.81324,1.81371,1.81324,1.81371,8132961.0
2009-02-10 02:52:00,1.81375,1.81406,1.81375,1.81406,9468149.0
2009-02-10 02:53:00,1.81414,1.81432,1.81414,1.81432,8733025.0
2009-02-10 02:54:00,1.81424,1.81512,1.81424,1.81505,6812576.0
2009-02-10 02:55:00,1.81475,1.81475,1.81423,1.81423,6231051.0
2009-02-10 02:56:00,1.81408,1.81408,1.81379,1.81382,13498706.0
2009-02-10 02:57:00,1.81373,1.81404,1.81373,1.81404,5507469.0
2009-02-10 02:58:00,1.81402,1.81402,1.81371,1.81402,13062055.0
2009-02-10 02:59:00,1.81386,1.81391,1.81359,1.81359,9665496.0
2009-02-10 03:00:00,1.81363,1.8141,1.81363,1.81384,25492778.0
2009-02-10 03:01:00,1.81358,1.81358,1.81292,1.81327,1410474.0
2009-02-10 03:02:00,1.81331,1.81331,1.81251,1.81251,28860821.0
2009-02-10 03:03:00,1.81253,1.81271,1.81253,1.81269,13516412.0
2009-02-10 03:04:00,1.8127,1.8127,1.8124,1.81261,4597538.0
2009-02-10 03:05:00,1.81261,1.81327,1.81261,1.81327,4558259.0
2009-02-10 03:06:00,1.81336,1.81353,1.81324,1.81324,19746964.0
2009-02-10 03:07:00,1.81305,1.81305,1.8123,1.8123,4384523.0
2009-02-10 03:08:00,1.81236,1.81236,1.81133,1.81133,19752998.0
2009-02-10 03:09:00,1.81122,1.81145,1.81122,1.81145,5001274.0
2009-02-10 03:10:00,1.81163,1.81248,1.81163,1.81248,2272525.0
2009-02-10 03:11:00,1.81266,1.81296,1.8126,1.81296,18204906.0
2009-02-10 03:12:00,1.81313,1.81343,1.81313,1.81313,7545212.0
2009-02-10 03:13:00,1.81356,1.81433,1.8135,1.81433,2926502.0
2009-02-10 03:14:00,1.81433,1.81433,1.81418,1.81418,2049487.0
2009-02-10 03:15:00,1.81396,1.81396,1.81371,1.81373,9904453.0
2009-02-10 03:16:00,1.81365,1.81365,1.81295,1.81295,4677114.0
2009-02-10 03:17:00,1.81255,1.8126,1.81212,1.81223,2371099.0
2009-02-10 03:18:00,1.81243,1.81313,1.81243,1.81313,2482598.0
2009-02-10 03:19:00,1.81318,1.81373,1.81318,1.81372,2858056.0
2009-02-10 03:20:00,1.81365,1.8141,1.81365,1.8141,25964385.0
2009-02-10 03:21:00,1.814,1.81475,1.814,1.81475,2694756.0
2009-02-10 03:22:00,1.81462,1.81462,1.8142,1.81425,1603960.0
2009-02-10 03:23:00,1.81432,1.81504,1.81432,1.81502,15504662.0
2009-02-10 03:24:00,1.81511,1.81562,1.81511,1.81562,3478635.0
2009-02-10 03:25:00,1.81569,1.81606,1.81569,1.81596,901306.0
2009-02-10 03:26:00,1.81612,1.81648,1.81612,1.81644,25409070.0
2009-02-10 03:27:00,1.81633,1.81642,1.81571,1.81571,3426784.0
2009-02-10 03:28:00,1.81569,1.81569,1.81525,1.8155,23510769.0
2009-02-10 03:29:00,1.81544,1.81571,1.81535,1.81553,7259203.0
2009-02-10 03:30:00,1.81545,1.81564,1.81543,1.81564,1933345.0
2009-02-10 03:31:00,1.8158,1.81618,1.8158,1.81599,18583787.0
2009-02-10 03:32:00,1.81608,1.81645,1.81608,1.81627,20414048.0
2009-02-10 03:33:00,1.81606,1.81608,1.816,1.81608,8802930.0
2009-02-10 03:34:00,1.81607,1.81626,1.81575,1.81597,4449731.0
2009-02-10 03:35:00,1.81583,1.81583,1.81568,1.8157,4948995.0
2009-02-10 03:36:00,1.81561,1.81584,1.81557,1.81584,13794429.0
2009-02-10 03:37:00,1.81579,1.81579,1.81557,1.81557,21272455.0
2009-02-10 03:38:00,1.81551,1.81552,1.81538,1.81547,10747980.0
2009-02-10 03:39:00,1.81543,1.81557,1.81527,1.81527,8635897.0
2009-02-10 03:40:00,1.81543,1.81543,1.81515,1.81515,9227995.0
2009-02-10 03:41:00,1.81504,1.81504,1.81481,1.81488,5688258.0
2009-02-10 03:42:00,1.81488,1.81491,1.81465,1.81465,6335921.0
2009-02-10 03:43:00,1.8145,1.8145,1.81433,1.81442,2025807.0
2009-02-10 03:44:00,1.81435,1.81446,1.81383,1.81446,4619034.0
2009-02-10 03:45:00,1.81451,1.81476,1.8145,1.81452,1572537.0
2009-02-10 03:46:00,1.81418,1.81455,1.8141,1.8141,3301863.0
2009-02-10 03:47:00,1.81387,1.81387,1.8137,1.81377,2425309.0
2009-02-10 03:48:00,1.81392,1.81434,1.81392,1.81434,1989851.0
2009-02-10 03:49:00,1.81423,1.81423,1.81387,1.81387,2203236.0
2009-02-10 03:50:00,1.81387,1.81387,1.81359,1.81359,1484985.0
2009-02-10 03:51:00,1.81352,1.81352,1.81304,1.81325,6317404.0
2009-02-10 03:52:00,1.8131,1.81315,1.81285,1.8129,593689.0
2009-02-10 03:53:00,1.81263,1.81263,1.81247,1.81251,3529940.0
2009-02-10 03:54:00,1.81246,1.81246,1.81156,1.81156,3983580.0
2009-02-10 03:55:00,1.81131,1.81131,1.81097,1.81097,6335427.0
2009-02-10 03:56:00,1.81096,1.81106,1.81086,1.81086,1785610.0
2009-02-10 03:57:00,1.81084,1.81141,1.81072,1.81141,7311549.0
2009-02-10 03:58:00,1.8116,1.81217,1.8116,1.81217,5377821.0
2009-02-10 03:59:00,1.81227,1.81249,1.81227,1.81236,8456431.0
2009-02-10 04:00:00,1.81225,1.81225,1.81182,1.81193,4459307.0
2009-02-10 04:01:00,1.81219,1.8126,1.81219,1.8126,1367827.0
2009-02-10 04:02:00,1.81233,1.81233,1.81169,1.81169,16324135.0
2009-02-10 04:03:00,1.81133,1.81133,1.81116,1.81126,7108274.0
2009-02-10 04:04:00,1.81149,1.81213,1.81146,1.81213,5819524.0
2009-02-10 04:05:00,1.81215,1.81215,1.81193,1.81193,4678992.0
2009-02-10 04:06:00,1.81182,1.81207,1.81182,1.81207,5423729.0
2009-02-10 04:07:00,1.81216,1.8123,1.81208,1.8123,13494636.0
2009-02-10 04:08:00,1.81237,1.81287,1.81225,1.81276,4625623.0
2009-02-10 04:09:00,1.81261,1.81266,1.81251,1.81261,11196689.0
2009-02-10 04:10:00,1.81263,1.81271,1.81256,1.81256,4640024.0
2009-02-10 04:11:00,1.81242,1.81242,1.81215,1.81218,8335349.0
2009-02-10 04:12:00,1.81209,1.81219,1.81209,1.81215,6311291.0
2009-02-10 04:13:00,1.8122,1.81304,1.8122,1.81304,2637307.0
2009-02-10 04:14:00,1.81313,1.81344,1.81313,1.81344,7177142.0
2009-02-10 04:15:00,1.81336,1.81391,1.81336,1.81388,20195858.0
2009-02-10 04:16:00,1.81425,1.81425,1.81375,1.81375,5691102.0
2009-02-10 04:17:00,1.8135,1.8135,1.81231,1.81252,4591915.0
2009-02-10 04:18:00,1.81227,1.81227,1.81195,1.81195,5737748.0
2009-02-10 04:19:00,1.8121,1.81284,1.8121,1.81284,3155760.0
2009-02-10 04:20:00,1.81292,1.81335,1.81245,1.81335,2291891.0
2009-02-10 04:21:00,1.81339,1.81389,1.81339,1.81389,4744988.0
2009-02-10 04:22:00,1.81392,1.8142,1.8138,1.8138,7310737.0
2009-02-10 04:23:00,1.81368,1.81368,1.81359,1.81359,2365650.0
2009-02-10 04:24:00,1.81374,1.81444,1.81374,1.81444,5087755.0
2009-02-10 04:25:00,1.81462,1.81531,1.81462,1.8151,12464747.0
2009-02-10 04:26:00,1.81536,1.81601,1.81536,1.81573,1339973.0
2009-02-10 04:27:00,1.8156,1.81594,1.81557,1.81594,6362805.0
2009-02-10 04:28:00,1.81625,1.81664,1.81621,1.81621,6693315.0
2009-02-10 04:29:00,1.81613,1.81623,1.81585,1.81585,28945891.0
2009-02-10 04:30:00,1.81591,1.8161,1.81585,1.81585,6992815.0
2009-02-10 04:31:00,1.81578,1.81587,1.81569,1.81569,13469178.0
2009-02-10 04:32:00,1.81542,1.81542,1.81468,1.81468,3437707.0
2009-02-10 04:33:00,1.81447,1.81447,1.81429,1.8144,4240637.0
2009-02-10 04:34:00,1.81456,1.81502,1.81444,1.81502,4924699.0
2009-02-10 04:35:00,1.81507,1.8152,1.81497,1.81497,11700177.0
2009-02-10 04:36:00,1.81496,1.81518,1.81496,1.81506,6275147.0
2009-02-10 04:37:00,1.81476,1.81476,1.81398,1.81398,136167640.0
2009-02-10 04:38:00,1.8137,1.81372,1.81351,1.81372,5480571.0
2009-02-10 04:39:00,1.81388,1.81402,1.81387,1.81402,3720111.0
2009-02-10 04:40:00,1.81399,1.81416,1.81399,1.81414,3979630.0
2009-02-10 04:41:00,1.81416,1.81423,1.81397,1.81397,1940421.0
2009-02-10 04:42:00,1.81393,1.81402,1.81382,1.81382,48111993.0
2009-02-10 04:43:00,1.81376,1.81376,1.81345,1.81345,9370333.0
2009-02-10 04:44:00,1.81342,1.81351,1.81317,1.81317,10157375.0
2009-02-10 04:45:00,1.8129,1.8129,1.81252,1.81252,11617754.0
2009-02-10 04:46:00,1.81246,1.81246,1.81183,1.81184,7922880.0
2009-02-10 04:47:00,1.8119,1.8119,1.81108,1.81154,8481280.0
2009-02-10 04:48:00,1.81158,1.81196,1.81158,1.81169,15058997.0
2009-02-10 04:49:00,1.81197,1.81256,1.81197,1.81223,7814755.0
2009-02-10 04:50:00,1.81202,1.81202,1.81109,1.81158,3726425.0
2009-02-10 04:51:00,1.81163,1.81163,1.81132,1.81136,3714854.0
2009-02-10 04:52:00,1.81144,1.81231,1.81144,1.81231,2863952.0
2009-02-10 04:53:00,1.81259,1.813,1.81244,1.81265,4148351.0
2009-02-10 04:54:00,1.81248,1.81249,1.81213,1.81215,7396522.0
2009-02-10 04:55:00,1.81213,1.81213,1.81155,1.81163,7017004.0
2009-02-10 04:56:00,1.81168,1.81175,1.81155,1.81175,4700707.0
2009-02-10 04:57:00,1.81168,1.81201,1.81139,1.81201,7709588.0
2009-02-10 04:58:00,1.81227,1.81254,1.81222,1.81252,4642784.0
2009-02-10 04:59:00,1.81234,1.81267,1.81234,1.81267,8641228.0
2009-02-10 05:00:00,1.81276,1.81285,1.81234,1.81285,7242850.0
2009-02-10 05:01:00,1.81289,1.81303,1.81289,1.81299,8774705.0
2009-02-10 05:02:00,1.81298,1.81298,1.81278,1.81289,5684039.0
2009-02-10 05:03:00,1.81299,1.81336,1.81299,1.81336,3220686.0
2009-02-10 05:04:00,1.81342,1.81342,1.81329,1.81329,7604058.0
2009-02-10 05:05:00,1.81327,1.81342,1.8119,1.81342,2876419.0
2009-02-10 05:06:00,1.81339,1.81349,1.81324,1.81349,2578367.0
2009-02-10 05:07:00,1.81359,1.81378,1.81359,1.81378,5371557.0
2009-02-10 05:08:00,1.81372,1.81397,1.81372,1.81373,9006909.0
2009-02-10 05:09:00,1.81352,1.81357,1.81346,1.81346,2305125.0
2009-02-10 05:10:00,1.81342,1.8135,1.81317,1.81317,7866299.0
2009-02-10 05:11:00,1.81328,1.8138,1.81318,1.8138,2412552.0
2009-02-10 05:12:00,1.81387,1.81411,1.81387,1.81409,2772780.0
2009-02-10 05:13:00,1.81407,1.81417,1.81396,1.81396,14886388.0
2009-02-10 05:14:00,1.81376,1.81376,1.81354,1.81354,2191336.0
2009-02-10 05:15:00,1.81341,1.81341,1.81302,1.81302,11887063.0
2009-02-10 05:16:00,1.81348,1.81382,1.81348,1.81382,5175428.0
2009-02-10 05:17:00,1.81388,1.81403,1.81388,1.81397,5689020.0
2009-02-10 05:18:00,1.81399,1.81413,1.81383,1.81383,54131198.0
2009-02-10 05:19:00,1.81369,1.81369,1.81319,1.81338,18135322.0
2009-02-10 05:20:00,1.81352,1.81396,1.81352,1.81396,9781201.0
2009-02-10 05:21:00,1.81403,1.81449,1.81403,1.81449,3669102.0
2009-02-10 05:22:00,1.81454,1.8149,1.81439,1.8149,5434287.0
2009-02-10 05:23:00,1.81521,1.81633,1.81521,1.81633,5989727.0
2009-02-10 05:24:00,1.81649,1.81715,1.81649,1.81715,9064834.0
2009-02-10 05:25:00,1.81724,1.81741,1.81712,1.81712,8164352.0
2009-02-10 05:26:00,1.81688,1.81688,1.81651,1.81651,12093708.0
2009-02-10 05:27:00,1.81662,1.81667,1.81631,1.81666,6067230.0
2009-02-10 05:28:00,1.81655,1.81655,1.81643,1.81651,8716308.0
2009-02-10 05:29:00,1.81648,1.81648,1.81588,1.81588,11912078.0
2009-02-10 05:30:00,1.81585,1.81585,1.81539,1.81539,18161427.0
2009-02-10 05:31:00,1.81528,1.81528,1.81472,1.81487,3558448.0
2009-02-10 05:32:00,1.81485,1.81485,1.81472,1.81472,4564139.0
2009-02-10 05:33:00,1.81495,1.81506,1.81495,1.81497,17755686.0
2009-02-10 05:34:00,1.815,1.81502,1.8149,1.8149,4187058.0
2009-02-10 05:35:00,1.81474,1.81474,1.81384,1.81415,7093405.0
2009-02-10 05:36:00,1.81452,1.81483,1.81452,1.81469,3170457.0
2009-02-10 05:37:00,1.81459,1.81471,1.81451,1.81451,16574868.0
2009-02-10 05:38:00,1.81422,1.81422,1.81385,1.81416,5529545.0
2009-02-10 05:39:00,1.81427,1.81433,1.81406,1.81406,7199167.0
2009-02-10 05:40:00,1.81378,1.81378,1.81326,1.81326,5886438.0
2009-02-10 05:41:00,1.81318,1.81329,1.81266,1.81329,4389030.0
2009-02-10 05:42:00,1.81359,1.8139,1.81359,1.81383,7356005.0
2009-02-10 05:43:00,1.81382,1.81382,1.81345,1.81345,6948164.0
2009-02-10 05:44:00,1.81348,1.81348,1.81333,1.81335,18108500.0
2009-02-10 05:45:00,1.8132,1.8132,1.81233,1.81233,1413236.0
2009-02-10 05:46:00,1.81212,1.81212,1.8118,1.81188,13984932.0
2009-02-10 05:47:00,1.81175,1.81179,1.81121,1.81121,69974244.0
2009-02-10 05:48:00,1.81102,1.81102,1.81072,1.81074,2623257.0
2009-02-10 05:49:00,1.81075,1.81076,1.81063,1.81074,2912632.0
2009-02-10 05:50:00,1.81086,1.81155,1.81086,1.81155,44221107.0
2009-02-10 05:51:00,1.81179,1.81259,1.81179,1.81199,12265424.0
2009-02-10 05:52:00,1.81208,1.81274,1.81208,1.81274,5564412.0
2009-02-10 05:53:00,1.81278,1.81316,1.81278,1.81287,1886347.0
2009-02-10 05:54:00,1.81277,1.81277,1.81252,1.81262,2398165.0
2009-02-10 05:55:00,1.81251,1.81251,1.8121,1.8121,9262762.0
2009-02-10 05:56:00,1.81191,1.81191,1.81126,1.81126,10994521.0
2009-02-10 05:57:00,1.811,1.81147,1.8109,1.81147,7012186.0
2009-02-10 05:58:00,1.81161,1.81233,1.81161,1.81225,3772584.0
2009-02-10 05:59:00,1.81202,1.81202,1.81165,1.81165,41620414.0
2009-02-10 06:00:00,1.81157,1.81202,1.81157,1.81202,870668.0
2009-02-10 06:01:00,1.81216,1.81272,1.81216,1.81272,4306704.0
2009-02-10 06:02:00,1.81286,1.81298,1.81282,1.81296,1081523.0
2009-02-10 06:03:00,1.81289,1.81289,1.81259,1.8126,20427858.0
2009-02-10 06:04:00,1.81252,1.81265,1.81219,1.81265,5441201.0
2009-02-10 06:05:00,1.8126,1.81295,1.8126,1.8129,15226215.0
2009-02-10 06:06:00,1.81287,1.81287,1.81235,1.81268,7075836.0
2009-02-10 06:07:00,1.81261,1.81261,1.81211,1.81211,6731010.0
2009-02-10 06:08:00,1.81209,1.81209,1.81152,1.81152,11983696.0
2009-02-10 06:09:00,1.81147,1.81147,1.81134,1.81134,2171291.0
2009-02-10 06:10:00,1.81135,1.81168,1.81135,1.81168,7330854.0
2009-02-10 06:11:00,1.81178,1.81206,1.81178,1.81206,4388293.0
2009-02-10 06:12:00,1.81207,1.81262,1.81207,1.81262,1950565.0
2009-02-10 06:13:00,1.81259,1.81262,1.81243,1.81262,7337418.0
2009-02-10 06:14:00,1.8127,1.81294,1.8127,1.81277,1995093.0
2009-02-10 06:15:00,1.81273,1.81314,1.81273,1.81307,8465018.0
2009-02-10 06:16:00,1.81296,1.813,1.8129,1.81291,7434126.0
2009-02-10 06:17:00,1.81296,1.81311,1.81281,1.81311,21415602.0
2009-02-10 06:18:00,1.81307,1.81368,1.81307,1.81368,3422512.0
2009-02-10 06:19:00,1.81333,1.81378,1.81333,1.81355,12187252.0
2009-02-10 06:20:00,1.81408,1.81408,1.81353,1.81359,7638149.0
2009-02-10 06:21:00,1.81348,1.81348,1.81321,1.81338,7982409.0
2009-02-10 06:22:00,1.81334,1.81335,1.81321,1.8133,9414126.0
2009-02-10 06:23:00,1.81318,1.8132,1.81306,1.8132,31731246.0
2009-02-10 06:24:00,1.81303,1.81307,1.81284,1.81307,4861224.0
2009-02-10 06:25:00,1.81294,1.81294,1.81237,1.81237,16407847.0
2009-02-10 06:26:00,1.81232,1.81232,1.81177,1.81193,5958951.0
2009-02-10 06:27:00,1.81198,1.81198,1.81164,1.81164,5517885.0
2009-02-10 06:28:00,1.81148,1.81148,1.8112,1.8112,27606265.0
2009-02-10 06:29:00,1.81134,1.81175,1.81128,1.81175,3373710.0
2009-02-10 06:30:00,1.81181,1.81213,1.81181,1.81213,7493796.0
2009-02-10 06:31:00,1.81215,1.81343,1.81215,1.81343,5055990.0
2009-02-10 06:32:00,1.8137,1.81406,1.81362,1.81381,3292837.0
2009-02-10 06:33:00,1.81374,1.81374,1.81286,1.81315,35420267.0
2009-02-10 06:34:00,1.81323,1.81381,1.81323,1.81381,5395618.0
2009-02-10 06:35:00,1.81401,1.81452,1.81401,1.81448,3704631.0
2009-02-10 06:36:00,1.81459,1.81505,1.81446,1.81505,4786130.0
2009-02-10 06:37:00,1.81519,1.81519,1.81505,1.81512,9537909.0
2009-02-10 06:38:00,1.81504,1.81509,1.81483,1.81509,4350427.0
2009-02-10 06:39:00,1.81527,1.81547,1.81527,1.81539,13050154.0
2009-02-10 06:40:00,1.81527,1.81569,1.81527,1.81569,7963829.0
2009-02-10 06:41:00,1.81568,1.81569,1.81552,1.81569,3526821.0
2009-02-10 06:42:00,1.8157,1.8157,1.81552,1.81556,11076485.0
2009-02-10 06:43:00,1.81551,1.81551,1.81512,1.81512,5574818.0
2009-02-10 06:44:00,1.81513,1.81513,1.81482,1.81482,2998178.0
2009-02-10 06:45:00,1.81475,1.81475,1.81378,1.81447,60228822.0
2009-02-10 06:46:00,1.8146,1.8146,1.81429,1.8144,5870881.0
2009-02-10 06:47:00,1.81447,1.81488,1.81447,1.81488,5590983.0
2009-02-10 06:48:00,1.81497,1.81535,1.81497,1.81535,3937746.0
2009-02-10 06:49:00,1.8154,1.8154,1.81511,1.81511,3239853.0
2009-02-10 06:50:00,1.81481,1.81481,1.81446,1.81454,8387739.0
2009-02-10 06:51:00,1.81449,1.81449,1.8143,1.81434,8152946.0
2009-02-10 06:52:00,1.81434,1.8144,1.81424,1.81436,22142285.0
2009-02-10 06:53:00,1.81424,1.8145,1.81417,1.8145,205672476.0
2009-02-10 06:54:00,1.81458,1.81458,1.81448,1.81448,5009942.0
2009-02-10 06:55:00,1.81447,1.81447,1.81424,1.81424,4733078.0
2009-02-10 06:56:00,1.8141,1.81424,1.81396,1.81396,6877357.0
2009-02-10 06:57:00,1.81401,1.81404,1.81379,1.81387,20272299.0
2009-02-10 06:58:00,1.8139,1.81402,1.81383,1.81383,2328748.0
2009-02-10 06:59:00,1.81377,1.81387,1.81367,1.81387,3769126.0
2009-02-10 07:00:00,1.81388,1.81401,1.81387,1.81387,11404658.0
2009-02-10 07:01:00,1.8138,1.8138,1.81345,1.81368,2252250.0
2009-02-10 07:02:00,1.81375,1.814,1.81375,1.814,10009503.0
2009-02-10 07:03:00,1.81397,1.81418,1.81395,1.81418,3127836.0
2009-02-10 07:04:00,1.81417,1.81417,1.81406,1.81409,6880127.0
2009-02-10 07:05:00,1.81399,1.81399,1.81358,1.81358,36204064.0
2009-02-10 07:06:00,1.81333,1.81336,1.81183,1.81318,4115319.0
2009-02-10 07:07:00,1.81311,1.81311,1.81291,1.81311,3452564.0
2009-02-10 07:08:00,1.81325,1.81434,1.81325,1.81434,15121790.0
2009-02-10 07:09:00,1.81419,1.81419,1.81383,1.81383,6271556.0
2009-02-10 07:10:00,1.81379,1.81379,1.8134,1.8134,12811275.0
2009-02-10 07:11:00,1.81337,1.81344,1.81307,1.81316,6414711.0
2009-02-10 07:12:00,1.81326,1.81344,1.81314,1.81342,6270946.0
2009-02-10 07:13:00,1.81344,1.81345,1.81331,1.81331,49153728.0
2009-02-10 07:14:00,1.81328,1.81346,1.8132,1.81327,1872188.0
2009-02-10 07:15:00,1.81316,1.81323,1.81308,1.81308,6750596.0
2009-02-10 07:16:00,1.813,1.81305,1.81286,1.81305,10464257.0
2009-02-10 07:17:00,1.81318,1.81352,1.81317,1.81352,115716638.0
2009-02-10 07:18:00,1.81358,1.81369,1.81348,1.81359,10564940.0
2009-02-10 07:19:00,1.81369,1.81369,1.81346,1.81346,8095729.0
2009-02-10 07:20:00,1.81339,1.81371,1.81339,1.81364,39291655.0
2009-02-10 07:21:00,1.81356,1.81389,1.81331,1.81389,36150764.0
2009-02-10 07:22:00,1.81369,1.81372,1.81358,1.81358,3538794.0
2009-02-10 07:23:00,1.81354,1.81358,1.8134,1.8134,2660570.0
2009-02-10 07:24:00,1.81331,1.81332,1.81301,1.81301,4056727.0
2009-02-10 07:25:00,1.81285,1.81304,1.81285,1.81299,8510871.0
2009-02-10 07:26:00,1.81304,1.81309,1.81298,1.81309,6715371.0
2009-02-10 07:27:00,1.813,1.81338,1.813,1.81338,1252909.0
2009-02-10 07:28:00,1.81342,1.81344,1.81324,1.81339,5582089.0
2009-02-10 07:29:00,1.81331,1.81331,1.81298,1.81298,1293086.0
2009-02-10 07:30:00,1.81303,1.81335,1.81303,1.81335,6554732.0
2009-02-10 07:31:00,1.81348,1.81397,1.81348,1.81397,21306276.0
2009-02-10 07:32:00,1.81405,1.81473,1.81405,1.81473,17663820.0
2009-02-10 07:33:00,1.8148,1.8148,1.81449,1.81449,16167480.0
2009-02-10 07:34:00,1.81459,1.81513,1.81459,1.81513,2824659.0
2009-02-10 07:35:00,1.81516,1.81562,1.81516,1.81562,16015519.0
2009-02-10 07:36:00,1.81566,1.81606,1.81566,1.816,8456937.0
2009-02-10 07:37:00,1.81596,1.816,1.81564,1.81577,9645798.0
2009-02-10 07:38:00,1.81592,1.8163,1.81592,1.8163,12940337.0
2009-02-10 07:39:00,1.81629,1.81646,1.81629,1.81643,4633378.0
2009-02-10 07:40:00,1.81644,1.81644,1.8158,1.8158,3148829.0
2009-02-10 07:41:00,1.81569,1.81569,1.81529,1.81563,8825627.0
2009-02-10 07:42:00,1.81592,1.81625,1.8158,1.8158,3165709.0
2009-02-10 07:43:00,1.81574,1.81609,1.81572,1.81609,11341016.0
2009-02-10 07:44:00,1.81609,1.81625,1.81606,1.81606,4895244.0
2009-02-10 07:45:00,1.81589,1.81589,1.81583,1.81589,584012.0
2009-02-10 07:46:00,1.81584,1.81598,1.81546,1.81546,2003030.0
2009-02-10 07:47:00,1.81575,1.81721,1.81575,1.81721,7853448.0
2009-02-10 07:48:00,1.81733,1.81733,1.81641,1.81641,8682009.0
2009-02-10 07:49:00,1.81639,1.81639,1.81439,1.81482,47303094.0
2009-02-10 07:50:00,1.81488,1.81503,1.8148,1.8148,20606005.0
2009-02-10 07:51:00,1.8147,1.8147,1.81397,1.81397,47419450.0
2009-02-10 07:52:00,1.81391,1.81391,1.81363,1.81379,3730007.0
2009-02-10 07:53:00,1.81376,1.81408,1.81376,1.81395,11131619.0
2009-02-10 07:54:00,1.81398,1.81412,1.81396,1.81412,42937482.0
2009-02-10 07:55:00,1.81418,1.81424,1.81354,1.81354,3948731.0
2009-02-10 07:56:00,1.81345,1.81385,1.81345,1.81385,15819960.0
2009-02-10 07:57:00,1.81391,1.81391,1.81296,1.81296,6716150.0
2009-02-10 07:58:00,1.813,1.81388,1.813,1.81351,4439563.0
2009-02-10 07:59:00,1.81355,1.81415,1.81351,1.81405,6669075.0
2009-02-10 08:00:00,1.81384,1.81384,1.81353,1.81372,4789273.0
2009-02-10 08:01:00,1.81383,1.81383,1.81314,1.81323,37191200.0
2009-02-10 08:02:00,1.8133,1.8136,1.8133,1.81342,14540306.0
2009-02-10 08:03:00,1.81334,1.81334,1.81326,1.81333,4627927.0
2009-02-10 08:04:00,1.81336,1.81353,1.81336,1.81337,6817599.0
2009-02-10 08:05:00,1.81341,1.81357,1.81311,1.81357,5050449.0
2009-02-10 08:06:00,1.81315,1.81368,1.81315,1.81338,1950841.0
2009-02-10 08:07:00,1.81318,1.81318,1.81218,1.81218,22661005.0
2009-02-10 08:08:00,1.81212,1.81262,1.81212,1.81261,9508710.0
2009-02-10 08:09:00,1.81274,1.81274,1.81207,1.81236,5207283.0
2009-02-10 08:10:00,1.81216,1.81216,1.81193,1.81193,7099409.0
2009-02-10 08:11:00,1.81198,1.8122,1.81198,1.81218,2034473.0
2009-02-10 08:12:00,1.81255,1.81296,1.81255,1.81286,13662993.0
2009-02-10 08:13:00,1.81313,1.8138,1.81313,1.81332,76912136.0
2009-02-10 08:14:00,1.81315,1.81315,1.81291,1.81304,4995505.0
2009-02-10 08:15:00,1.81317,1.81356,1.81317,1.81356,7033825.0
2009-02-10 08:16:00,1.81362,1.81366,1.81349,1.81357,19193273.0
2009-02-10 08:17:00,1.81344,1.81344,1.8127,1.8127,4508980.0
2009-02-10 08:18:00,1.81266,1.81274,1.81255,1.81255,111099056.0
2009-02-10 08:19:00,1.81232,1.81232,1.81194,1.81194,59481152.0
2009-02-10 08:20:00,1.8119,1.81214,1.81174,1.81214,5220993.0
2009-02-10 08:21:00,1.81221,1.81293,1.81221,1.81293,13131562.0
2009-02-10 08:22:00,1.81304,1.81341,1.81304,1.81338,18849972.0
2009-02-10 08:23:00,1.81335,1.81341,1.8129,1.8129,1976490.0
2009-02-10 08:24:00,1.81328,1.81353,1.81323,1.81353,6785169.0
2009-02-10 08:25:00,1.81369,1.81401,1.81369,1.81382,7751414.0
2009-02-10 08:26:00,1.81376,1.81376,1.81328,1.81328,6979849.0
2009-02-10 08:27:00,1.81329,1.81329,1.81283,1.81299,7077960.0
2009-02-10 08:28:00,1.81294,1.81294,1.8126,1.81261,12521036.0
2009-02-10 08:29:00,1.81262,1.81262,1.81197,1.81197,4385023.0
2009-02-10 08:30:00,1.81174,1.8118,1.81159,1.81159,4746028.0
2009-02-10 08:31:00,1.81161,1.81187,1.81161,1.81187,11421243.0
2009-02-10 08:32:00,1.81196,1.81225,1.81196,1.81225,2899313.0
2009-02-10 08:33:00,1.8123,1.81254,1.8123,1.81254,7705717.0
2009-02-10 08:34:00,1.81266,1.81278,1.81256,1.81278,12244580.0
2009-02-10 08:35:00,1.81269,1.81269,1.81251,1.81251,6953065.0
2009-02-10 08:36:00,1.81273,1.8131,1.81273,1.8131,7848946.0
2009-02-10 08:37:00,1.81322,1.81334,1.81318,1.81319,11105339.0
2009-02-10 08:38:00,1.81318,1.81457,1.81318,1.81457,891614.0
2009-02-10 08:39:00,1.81471,1.81505,1.81469,1.81496,4228305.0
2009-02-10 08:40:00,1.81485,1.81485,1.81426,1.81426,5913086.0
2009-02-10 08:41:00,1.81439,1.81484,1.81439,1.81484,3293981.0
2009-02-10 08:42:00,1.81452,1.81452,1.81378,1.81378,4174252.0
2009-02-10 08:43:00,1.81367,1.81367,1.81343,1.81343,10888640.0
2009-02-10 08:44:00,1.81356,1.81372,1.81356,1.81363,6945851.0
2009-02-10 08:45:00,1.81382,1.81417,1.81382,1.81413,6562466.0
2009-02-10 08:46:00,1.81448,1.81492,1.81448,1.81473,2224391.0
2009-02-10 08:47:00,1.81482,1.81557,1.81481,1.81557,74801184.0
2009-02-10 08:48:00,1.81584,1.81609,1.81584,1.81584,1664170.0
2009-02-10 08:49:00,1.81571,1.81585,1.81527,1.81527,5014106.0
2009-02-10 08:50:00,1.81527,1.81562,1.81527,1.81554,2843471.0
2009-02-10 08:51:00,1.81552,1.81552,1.8149,1.81491,3921061.0
2009-02-10 08:52:00,1.81476,1.8148,1.81399,1.81399,6938888.0
2009-02-10 08:53:00,1.81394,1.81394,1.81325,1.8135,4481923.0
2009-02-10 08:54:00,1.81356,1.81423,1.81356,1.81423,6740040.0
2009-02-10 08:55:00,1.8143,1.81486,1.81424,1.81486,1960818.0
2009-02-10 08:56:00,1.81502,1.81516,1.81495,1.81507,14703626.0
2009-02-10 08:57:00,1.81521,1.81628,1.81521,1.81618,55350036.0
2009-02-10 08:58:00,1.81634,1.81634,1.81595,1.81595,2402379.0
2009-02-10 08:59:00,1.8159,1.8159,1.81567,1.81567,3794511.0
2009-02-10 09:00:00,1.81561,1.81561,1.81547,1.81547,13955862.0
2009-02-10 09:01:00,1.81547,1.81561,1.81544,1.81561,27680340.0
2009-02-10 09:02:00,1.81568,1.81628,1.81568,1.81628,4359763.0
2009-02-10 09:03:00,1.81632,1.81633,1.81615,1.81615,68656466.0
2009-02-10 09:04:00,1.81616,1.81634,1.81616,1.8162,1992086.0
2009-02-10 09:05:00,1.81614,1.81614,1.8157,1.8157,8959832.0
2009-02-10 09:06:00,1.81553,1.81559,1.81548,1.8155,2587971.0
2009-02-10 09:07:00,1.81548,1.8156,1.81514,1.8156,12645350.0
2009-02-10 09:08:00,1.81556,1.81556,1.81544,1.81554,6887575.0
2009-02-10 09:09:00,1.81549,1.81574,1.81549,1.81549,6670517.0
2009-02-10 09:10:00,1.81531,1.81531,1.81493,1.81493,1293944.0
2009-02-10 09:11:00,1.81491,1.81494,1.8147,1.8147,1128218.0
2009-02-10 09:12:00,1.81454,1.81461,1.81419,1.81461,4338271.0
2009-02-10 09:13:00,1.81494,1.81553,1.81494,1.81553,5669494.0
2009-02-10 09:14:00,1.81586,1.81598,1.81564,1.81587,2826424.0
2009-02-10 09:15:00,1.81582,1.81582,1.81488,1.81488,89625510.0
2009-02-10 09:16:00,1.81451,1.81452,1.81429,1.81429,11048034.0
2009-02-10 09:17:00,1.81421,1.81421,1.81365,1.81365,996782.0
2009-02-10 09:18:00,1.81371,1.81388,1.81371,1.81385,9559842.0
2009-02-10 09:19:00,1.81387,1.8141,1.81387,1.8141,4421656.0
2009-02-10 09:20:00,1.81427,1.81449,1.81394,1.81394,9923272.0
2009-02-10 09:21:00,1.81371,1.81371,1.81338,1.81362,2139711.0
2009-02-10 09:22:00,1.81366,1.81376,1.81339,1.81339,7174689.0
2009-02-10 09:23:00,1.81318,1.81318,1.81264,1.81264,6953033.0
2009-02-10 09:24:00,1.81242,1.81271,1.81193,1.81271,11177967.0
2009-02-10 09:25:00,1.81295,1.8135,1.81295,1.8135,5621121.0
2009-02-10 09:26:00,1.81375,1.81428,1.81375,1.81428,8611429.0
2009-02-10 09:27:00,1.81409,1.81409,1.81336,1.81352,113354680.0
2009-02-10 09:28:00,1.81352,1.8136,1.8133,1.8136,3488544.0
2009-02-10 09:29:00,1.81375,1.81432,1.81375,1.81416,276909456.0
2009-02-10 09:30:00,1.8141,1.81426,1.8141,1.81422,8722020.0
2009-02-10 09:31:00,1.81438,1.8149,1.81438,1.8149,7249585.0
2009-02-10 09:32:00,1.81492,1.81511,1.8149,1.81501,9241874.0
2009-02-10 09:33:00,1.81472,1.81472,1.81382,1.81382,56172336.0
2009-02-10 09:34:00,1.81395,1.81447,1.81395,1.81413,1421668.0
2009-02-10 09:35:00,1.81404,1.81443,1.81404,1.81443,25870710.0
2009-02-10 09:36:00,1.8145,1.81461,1.81437,1.8144,3959645.0
2009-02-10 09:37:00,1.81429,1.81459,1.81414,1.81459,3155807.0
2009-02-10 09:38:00,1.8146,1.8146,1.81443,1.81447,2896497.0
2009-02-10 09:39:00,1.81464,1.81512,1.81448,1.81512,2069796.0
2009-02-10 09:40:00,1.81534,1.81558,1.81518,1.81518,3881435.0
2009-02-10 09:41:00,1.8151,1.81517,1.81485,1.81485,18648113.0
2009-02-10 09:42:00,1.81457,1.81457,1.81437,1.81447,1640825.0
2009-02-10 09:43:00,1.81458,1.815,1.81458,1.815,8340676.0
2009-02-10 09:44:00,1.8153,1.81603,1.8153,1.81603,5988975.0
2009-02-10 09:45:00,1.81614,1.81649,1.81577,1.81577,113477174.0
2009-02-10 09:46:00,1.81554,1.8157,1.81544,1.8157,2930494.0
2009-02-10 09:47:00,1.8158,1.81613,1.81557,1.81613,2539736.0
2009-02-10 09:48:00,1.81615,1.81615,1.81568,1.81588,3861713.0
2009-02-10 09:49:00,1.81598,1.81634,1.81598,1.81631,12642791.0
2009-02-10 09:50:00,1.81664,1.81734,1.81664,1.81734,5620015.0
2009-02-10 09:51:00,1.8174,1.81761,1.81729,1.81729,15281987.0
2009-02-10 09:52:00,1.81712,1.81712,1.81689,1.81705,8043329.0
2009-02-10 09:53:00,1.81705,1.81724,1.81661,1.81661,24960250.0
2009-02-10 09:54:00,1.81655,1.81655,1.81561,1.81561,7030425.0
2009-02-10 09:55:00,1.81548,1.81548,1.81503,1.81503,56119644.0
2009-02-10 09:56:00,1.81507,1.81522,1.81507,1.81522,5857209.0
2009-02-10 09:57:00,1.81522,1.81522,1.81487,1.81487,2909806.0
2009-02-10 09:58:00,1.81506,1.8154,1.81503,1.8154,1405561.0
2009-02-10 09:59:00,1.81562,1.81611,1.81562,1.81611,3619276.0
2009-02-10 10:00:00,1.81618,1.81618,1.81509,1.81509,8418418.0
2009-02-10 10:01:00,1.81511,1.81543,1.8151,1.81543,168896637.0
2009-02-10 10:02:00,1.81546,1.81613,1.81546,1.81613,10134689.0
2009-02-10 10:03:00,1.81623,1.81721,1.81621,1.81707,10160589.0
2009-02-10 10:04:00,1.81685,1.81685,1.81636,1.81636,8497627.0
2009-02-10 10:05:00,1.81649,1.81683,1.81649,1.81683,1330714.0
2009-02-10 10:06:00,1.8171,1.81775,1.8171,1.81775,55087508.0
2009-02-10 10:07:00,1.81758,1.81784,1.8172,1.81738,1988982.0
2009-02-10 10:08:00,1.81731,1.81731,1.81696,1.81696,7754462.0
2009-02-10 10:09:00,1.81692,1.81708,1.81692,1.81697,1985165.0
2009-02-10 10:10:00,1.81668,1.81668,1.81593,1.81593,3904139.0
2009-02-10 10:11:00,1.81606,1.81612,1.81583,1.81598,60462120.0
2009-02-10 10:12:00,1.81591,1.81638,1.81591,1.81638,7655716.0
2009-02-10 10:13:00,1.81645,1.81684,1.81645,1.81684,40055126.0
2009-02-10 10:14:00,1.81685,1.81797,1.81685,1.81782,2347260.0
2009-02-10 10:15:00,1.8178,1.8178,1.8174,1.81758,14472261.0
2009-02-10 10:16:00,1.81751,1.81784,1.81738,1.81784,10923439.0
2009-02-10 10:17:00,1.81794,1.81799,1.81779,1.81779,134702356.0
2009-02-10 10:18:00,1.81758,1.81758,1.81728,1.81732,3290568.0
2009-02-10 10:19:00,1.81734,1.81774,1.81734,1.81755,7607252.0
2009-02-10 10:20:00,1.81742,1.81742,1.81605,1.81605,30121885.0
2009-02-10 10:21:00,1.81589,1.81589,1.81549,1.81549,4309303.0
2009-02-10 10:22:00,1.81562,1.81592,1.81562,1.81585,6386608.0
2009-02-10 10:23:00,1.81585,1.81585,1.81533,1.81533,4063036.0
2009-02-10 10:24:00,1.81534,1.8154,1.81528,1.8154,8272715.0
2009-02-10 10:25:00,1.8153,1.81563,1.81515,1.81563,3898968.0
2009-02-10 10:26:00,1.81593,1.81614,1.81565,1.81565,2862067.0
2009-02-10 10:27:00,1.81547,1.81561,1.8154,1.81557,16812756.0
2009-02-10 10:28:00,1.81523,1.81523,1.81447,1.81467,5409091.0
2009-02-10 10:29:00,1.8147,1.81477,1.81434,1.81434,2857793.0
2009-02-10 10:30:00,1.81435,1.81481,1.81419,1.81481,6934844.0
2009-02-10 10:31:00,1.81489,1.815,1.81488,1.81488,101568880.0
2009-02-10 10:32:00,1.81486,1.81515,1.81469,1.81515,8892478.0
2009-02-10 10:33:00,1.81529,1.81542,1.81529,1.81537,7480287.0
2009-02-10 10:34:00,1.81523,1.81527,1.81482,1.81482,5769975.0
2009-02-10 10:35:00,1.81487,1.81498,1.81482,1.81482,3096275.0
2009-02-10 10:36:00,1.81472,1.81472,1.81432,1.81432,6955481.0
2009-02-10 10:37:00,1.81424,1.81424,1.81326,1.81395,1556136.0
2009-02-10 10:38:00,1.81376,1.81376,1.81288,1.81288,9151603.0
2009-02-10 10:39:00,1.81268,1.81268,1.81221,1.81221,3090793.0
2009-02-10 10:40:00,1.81187,1.81303,1.81187,1.81303,19046041.0
2009-02-10 10:41:00,1.81334,1.81403,1.81334,1.81379,5019895.0
2009-02-10 10:42:00,1.81345,1.81362,1.81315,1.81362,9718216.0
2009-02-10 10:43:00,1.81377,1.81377,1.8131,1.8131,220580918.0
2009-02-10 10:44:00,1.81287,1.81291,1.81278,1.81291,14166548.0
2009-02-10 10:45:00,1.81305,1.81326,1.81305,1.81319,6028531.0
2009-02-10 10:46:00,1.81296,1.81296,1.81221,1.81222,9823478.0
2009-02-10 10:47:00,1.81214,1.81214,1.81149,1.81167,5316609.0
2009-02-10 10:48:00,1.81194,1.81233,1.81183,1.81183,7769418.0
2009-02-10 10:49:00,1.81174,1.8123,1.81174,1.81211,2515158.0
2009-02-10 10:50:00,1.81218,1.81289,1.81218,1.81287,18402974.0
2009-02-10 10:51:00,1.81258,1.81258,1.81229,1.81256,5815850.0
2009-02-10 10:52:00,1.81277,1.81338,1.81277,1.81338,7009774.0
2009-02-10 10:53:00,1.81361,1.81391,1.81361,1.81386,10659648.0
2009-02-10 10:54:00,1.81384,1.81405,1.81381,1.81381,1585541.0
2009-02-10 10:55:00,1.81385,1.81412,1.81385,1.81412,8230026.0
2009-02-10 10:56:00,1.81404,1.81404,1.8136,1.8136,5007240.0
2009-02-10 10:57:00,1.81335,1.81355,1.8131,1.81345,2867010.0
2009-02-10 10:58:00,1.81369,1.81427,1.81369,1.81427,20888559.0
2009-02-10 10:59:00,1.81443,1.81464,1.81411,1.81411,944795.0
2009-02-10 11:00:00,1.81382,1.81382,1.81287,1.81317,3165105.0
2009-02-10 11:01:00,1.81293,1.81293,1.81258,1.81261,8252250.0
2009-02-10 11:02:00,1.81259,1.81259,1.81231,1.81231,6355293.0
2009-02-10 11:03:00,1.81223,1.81223,1.81159,1.81212,53160702.0
2009-02-10 11:04:00,1.81222,1.81239,1.81211,1.81211,5435789.0
2009-02-10 11:05:00,1.81208,1.813,1.81208,1.813,417570.0
2009-02-10 11:06:00,1.81305,1.81348,1.81305,1.81348,5820967.0
2009-02-10 11:07:00,1.81353,1.81398,1.81348,1.81398,3390553.0
2009-02-10 11:08:00,1.814,1.81433,1.81398,1.81433,1122858.0
2009-02-10 11:09:00,1.81433,1.8147,1.81433,1.8147,5261147.0
2009-02-10 11:10:00,1.81476,1.81505,1.81476,1.81505,9047189.0
2009-02-10 11:11:00,1.81508,1.8155,1.81508,1.8155,1749572.0
2009-02-10 11:12:00,1.81558,1.81629,1.81548,1.81577,5180722.0
2009-02-10 11:13:00,1.81566,1.81592,1.81535,1.81553,4629847.0
2009-02-10 11:14:00,1.81527,1.81527,1.81443,1.81477,20338431.0
2009-02-10 11:15:00,1.81501,1.81581,1.81501,1.81581,10420458.0
2009-02-10 11:16:00,1.8159,1.81609,1.81563,1.81563,3249095.0
2009-02-10 11:17:00,1.81516,1.8155,1.81516,1.81532,73141999.0
2009-02-10 11:18:00,1.81558,1.8164,1.81556,1.8164,10005598.0
2009-02-10 11:19:00,1.8166,1.81689,1.8166,1.81689,2288044.0
2009-02-10 11:20:00,1.81706,1.81742,1.81704,1.81737,16297380.0
2009-02-10 11:21:00,1.81719,1.81719,1.81659,1.81659,9132163.0
2009-02-10 11:22:00,1.81682,1.81775,1.81682,1.81775,5923507.0
2009-02-10 11:23:00,1.81791,1.8182,1.81791,1.8182,9829675.0
2009-02-10 11:24:00,1.81822,1.81861,1.81822,1.81861,1633185.0
2009-02-10 11:25:00,1.8187,1.82085,1.8187,1.82073,17184576.0
2009-02-10 11:26:00,1.82089,1.82148,1.82089,1.82148,9561228.0
2009-02-10 11:27:00,1.82157,1.82236,1.82157,1.82231,62386220.0
2009-02-10 11:28:00,1.82238,1.8232,1.82238,1.8232,5061154.0
2009-02-10 11:29:00,1.82325,1.82359,1.82325,1.8235,2343631.0
2009-02-10 11:30:00,1.8232,1.8232,1.82186,1.82186,3409866.0
2009-02-10 11:31:00,1.82167,1.82167,1.81965,1.81974,15768692.0
2009-02-10 11:32:00,1.81969,1.81969,1.81866,1.81866,1064762.0
2009-02-10 11:33:00,1.8185,1.81866,1.81795,1.81855,14739456.0
2009-02-10 11:34:00,1.8187,1.82024,1.8187,1.82024,10281604.0
2009-02-10 11:35:00,1.82023,1.82053,1.81957,1.82011,5005862.0
2009-02-10 11:36:00,1.8201,1.82044,1.81955,1.81955,6034547.0
2009-02-10 11:37:00,1.81947,1.81977,1.81947,1.81947,3466010.0
2009-02-10 11:38:00,1.81953,1.81979,1.81936,1.81979,14011328.0
2009-02-10 11:39:00,1.81995,1.82151,1.81995,1.82115,6298424.0
2009-02-10 11:40:00,1.82104,1.82232,1.82104,1.82232,70008516.0
2009-02-10 11:41:00,1.82229,1.82229,1.82194,1.82194,102887584.0
2009-02-10 11:42:00,1.82207,1.82277,1.82207,1.82277,2285162.0
2009-02-10 11:43:00,1.8228,1.82286,1.82271,1.82285,11507765.0
2009-02-10 11:44:00,1.82274,1.82274,1.82251,1.82251,8578341.0
2009-02-10 11:45:00,1.82239,1.82239,1.82208,1.82208,7805074.0
2009-02-10 11:46:00,1.8221,1.82237,1.82207,1.82237,3053690.0
2009-02-10 11:47:00,1.82234,1.82234,1.82219,1.82219,1363787.0
2009-02-10 11:48:00,1.82187,1.82199,1.8216,1.82199,6181019.0
2009-02-10 11:49:00,1.82229,1.82303,1.82229,1.8229,6907710.0
2009-02-10 11:50:00,1.8229,1.82334,1.82281,1.82334,1627978.0
2009-02-10 11:51:00,1.82355,1.82385,1.82355,1.82385,3013234.0
2009-02-10 11:52:00,1.82402,1.82426,1.82394,1.82394,7037016.0
2009-02-10 11:53:00,1.82395,1.82398,1.82346,1.82346,3224693.0
2009-02-10 11:54:00,1.82319,1.82331,1.82277,1.82277,3509151.0
2009-02-10 11:55:00,1.82271,1.82274,1.82248,1.82251,1536929.0
2009-02-10 11:56:00,1.82244,1.8225,1.8223,1.8225,21595179.0
2009-02-10 11:57:00,1.82272,1.82306,1.82272,1.82302,33569788.0
2009-02-10 11:58:00,1.82302,1.82318,1.82287,1.82287,6194621.0
2009-02-10 11:59:00,1.82269,1.82269,1.82203,1.82203,14069203.0
2009-02-10 12:00:00,1.82205,1.82205,1.82117,1.82117,35143578.0
2009-02-10 12:01:00,1.82092,1.82092,1.82021,1.82038,10099377.0
2009-02-10 12:02:00,1.82047,1.82071,1.82044,1.82044,21360066.0
2009-02-10 12:03:00,1.82036,1.82036,1.8197,1.8197,13783942.0
2009-02-10 12:04:00,1.82017,1.82035,1.82,1.82003,31489600.0
2009-02-10 12:05:00,1.82023,1.82122,1.82023,1.82122,1820802.0
2009-02-10 12:06:00,1.82117,1.82154,1.82004,1.82144,4475446.0
2009-02-10 12:07:00,1.82159,1.8219,1.82159,1.8219,13633384.0
2009-02-10 12:08:00,1.82187,1.82203,1.82187,1.8219,13773194.0
2009-02-10 12:09:00,1.82175,1.82175,1.82154,1.82174,4666179.0
2009-02-10 12:10:00,1.82182,1.82227,1.82169,1.82206,3799972.0
2009-02-10 12:11:00,1.82194,1.82194,1.8218,1.82191,5714280.0
2009-02-10 12:12:00,1.82193,1.82194,1.82184,1.82184,8757840.0
2009-02-10 12:13:00,1.82162,1.82162,1.82045,1.82045,45511676.0
2009-02-10 12:14:00,1.82014,1.82035,1.81992,1.82035,7736894.0
2009-02-10 12:15:00,1.82067,1.82107,1.82067,1.82083,4182593.0
2009-02-10 12:16:00,1.82066,1.82066,1.82037,1.82037,6497861.0
2009-02-10 12:17:00,1.81994,1.81994,1.81966,1.8199,13961602.0
2009-02-10 12:18:00,1.81993,1.81994,1.81968,1.81968,9859021.0
2009-02-10 12:19:00,1.81963,1.81963,1.81943,1.81952,6479170.0
2009-02-10 12:20:00,1.81959,1.81972,1.81959,1.81972,5101965.0
2009-02-10 12:21:00,1.81989,1.82015,1.81984,1.8201,6288600.0
2009-02-10 12:22:00,1.81988,1.81988,1.81929,1.81949,3138070.0
2009-02-10 12:23:00,1.81962,1.81971,1.81922,1.81922,7448692.0
2009-02-10 12:24:00,1.81931,1.81954,1.81931,1.81954,8775655.0
2009-02-10 12:25:00,1.81956,1.81959,1.81891,1.81933,9141528.0
2009-02-10 12:26:00,1.81947,1.81947,1.81929,1.81933,9284984.0
2009-02-10 12:27:00,1.81934,1.81934,1.81893,1.81893,9340739.0
2009-02-10 12:28:00,1.81885,1.81894,1.81829,1.81829,7550511.0
2009-02-10 12:29:00,1.8181,1.81813,1.81788,1.81813,2966635.0
2009-02-10 12:30:00,1.81816,1.81818,1.81801,1.81813,914382.0
2009-02-10 12:31:00,1.81813,1.81906,1.81813,1.81906,523534.0
2009-02-10 12:32:00,1.81912,1.81959,1.81912,1.81951,5325410.0
2009-02-10 12:33:00,1.81932,1.81932,1.8179,1.8179,29593617.0
2009-02-10 12:34:00,1.81784,1.81792,1.81752,1.81792,1890708.0
2009-02-10 12:35:00,1.81809,1.81855,1.81809,1.81854,4688492.0
2009-02-10 12:36:00,1.81805,1.81846,1.81805,1.81824,7398471.0
2009-02-10 12:37:00,1.81817,1.81817,1.81756,1.81756,9408780.0
2009-02-10 12:38:00,1.81754,1.8177,1.81746,1.81762,11251517.0
2009-02-10 12:39:00,1.81759,1.81759,1.81653,1.81653,30315960.0
2009-02-10 12:40:00,1.81644,1.81644,1.81608,1.81608,3945856.0
2009-02-10 12:41:00,1.81602,1.81602,1.81539,1.81539,46567217.0
2009-02-10 12:42:00,1.81562,1.81562,1.81529,1.81534,3702643.0
2009-02-10 12:43:00,1.81529,1.81529,1.81474,1.81474,5870093.0
2009-02-10 12:44:00,1.81468,1.81569,1.81459,1.81569,3821530.0
2009-02-10 12:45:00,1.81578,1.81657,1.81578,1.81657,3038289.0
2009-02-10 12:46:00,1.81681,1.81741,1.81681,1.81741,15701821.0
2009-02-10 12:47:00,1.81753,1.81767,1.81746,1.81767,27644312.0
2009-02-10 12:48:00,1.81768,1.81769,1.8172,1.8172,63416605.0
2009-02-10 12:49:00,1.81707,1.81707,1.81672,1.81677,9968022.0
2009-02-10 12:50:00,1.81671,1.8169,1.81669,1.8169,3820373.0
2009-02-10 12:51:00,1.8169,1.81721,1.8169,1.81705,22957165.0
2009-02-10 12:52:00,1.81759,1.81779,1.81753,1.81779,1457278.0
2009-02-10 12:53:00,1.81788,1.8186,1.81788,1.8186,5011481.0
2009-02-10 12:54:00,1.81858,1.81858,1.81743,1.81743,9058928.0
2009-02-10 12:55:00,1.81734,1.81781,1.81734,1.81781,8278781.0
2009-02-10 12:56:00,1.8178,1.8178,1.81727,1.81727,4869532.0
2009-02-10 12:57:00,1.8171,1.8171,1.81625,1.81625,1324555.0
2009-02-10 12:58:00,1.81642,1.81654,1.81642,1.8165,3606098.0
2009-02-10 12:59:00,1.81633,1.81633,1.81582,1.81582,6313645.0
2009-02-10 13:00:00,1.8158,1.8158,1.81563,1.81577,6426743.0
2009-02-10 13:01:00,1.81573,1.81573,1.81564,1.81571,19261168.0
2009-02-10 13:02:00,1.81574,1.81586,1.81565,1.81586,8661124.0
2009-02-10 13:03:00,1.81594,1.81641,1.81594,1.81641,8018304.0
2009-02-10 13:04:00,1.81648,1.81656,1.81622,1.81622,4332925.0
2009-02-10 13:05:00,1.81618,1.81642,1.81582,1.81582,3939575.0
2009-02-10 13:06:00,1.81552,1.81552,1.8153,1.81538,3266719.0
2009-02-10 13:07:00,1.81531,1.81532,1.81515,1.81532,1678290.0
2009-02-10 13:08:00,1.81539,1.81548,1.81517,1.81517,13147601.0
2009-02-10 13:09:00,1.81521,1.8159,1.81521,1.8159,28227160.0
2009-02-10 13:10:00,1.81594,1.81594,1.81574,1.81574,3697173.0
2009-02-10 13:11:00,1.81581,1.81612,1.81581,1.81612,9662565.0
2009-02-10 13:12:00,1.81608,1.81623,1.81598,1.81598,9697994.0
2009-02-10 13:13:00,1.81617,1.81668,1.81613,1.81668,17224356.0
2009-02-10 13:14:00,1.81702,1.81784,1.81702,1.81784,9298960.0
2009-02-10 13:15:00,1.81792,1.81825,1.81792,1.8181,2777445.0
2009-02-10 13:16:00,1.81792,1.81792,1.8175,1.8175,947435.0
2009-02-10 13:17:00,1.81741,1.8175,1.81728,1.8175,3376360.0
2009-02-10 13:18:00,1.81774,1.81797,1.81764,1.81795,998151.0
2009-02-10 13:19:00,1.8181,1.81822,1.8181,1.81819,10130130.0
2009-02-10 13:20:00,1.81817,1.81828,1.81817,1.81828,12382236.0
2009-02-10 13:21:00,1.81845,1.81883,1.81845,1.81875,13280179.0
2009-02-10 13:22:00,1.81865,1.81865,1.8181,1.8181,40390611.0
2009-02-10 13:23:00,1.81784,1.8182,1.81778,1.8182,10245529.0
2009-02-10 13:24:00,1.81791,1.81838,1.81791,1.81795,11518723.0
2009-02-10 13:25:00,1.8181,1.81814,1.81789,1.8179,11724413.0
2009-02-10 13:26:00,1.81813,1.81835,1.8179,1.81811,4348336.0
2009-02-10 13:27:00,1.81811,1.8185,1.8181,1.8185,13494756.0
2009-02-10 13:28:00,1.81841,1.81841,1.81752,1.81752,8591908.0
2009-02-10 13:29:00,1.81738,1.81738,1.81697,1.81697,10342807.0
2009-02-10 13:30:00,1.81691,1.81691,1.81673,1.81677,4158801.0
2009-02-10 13:31:00,1.81695,1.8173,1.81558,1.81558,8555019.0
2009-02-10 13:32:00,1.8169,1.81694,1.81676,1.81678,916713.0
2009-02-10 13:33:00,1.81673,1.81682,1.8166,1.8168,7533881.0
2009-02-10 13:34:00,1.81704,1.8174,1.81704,1.8174,4349482.0
2009-02-10 13:35:00,1.81733,1.81733,1.81703,1.81721,4683536.0
2009-02-10 13:36:00,1.81724,1.81734,1.8159,1.81734,12054111.0
2009-02-10 13:37:00,1.81708,1.81708,1.81589,1.81589,26127112.0
2009-02-10 13:38:00,1.81579,1.8158,1.81555,1.8158,7042131.0
2009-02-10 13:39:00,1.81577,1.81586,1.81561,1.81568,2289342.0
2009-02-10 13:40:00,1.81564,1.81574,1.81537,1.81537,4951148.0
2009-02-10 13:41:00,1.8153,1.8153,1.81525,1.8153,2443905.0
2009-02-10 13:42:00,1.81523,1.81535,1.81523,1.81535,12009865.0
2009-02-10 13:43:00,1.81542,1.81581,1.81542,1.81581,2770861.0
2009-02-10 13:44:00,1.81573,1.81573,1.81504,1.81504,15714669.0
2009-02-10 13:45:00,1.81484,1.81525,1.81484,1.81525,2871227.0
2009-02-10 13:46:00,1.81534,1.81556,1.81534,1.81545,11989129.0
2009-02-10 13:47:00,1.81535,1.81535,1.81453,1.81453,38357388.0
2009-02-10 13:48:00,1.81448,1.81448,1.81413,1.81413,7366614.0
2009-02-10 13:49:00,1.81407,1.81407,1.81307,1.8133,23468810.0
2009-02-10 13:50:00,1.81328,1.81342,1.81316,1.81342,13986095.0
2009-02-10 13:51:00,1.8134,1.81357,1.81338,1.81357,10152699.0
2009-02-10 13:52:00,1.81364,1.81375,1.81351,1.81351,9288394.0
2009-02-10 13:53:00,1.81365,1.81382,1.81365,1.81382,14118871.0
2009-02-10 13:54:00,1.81388,1.81417,1.81388,1.81417,1975232.0
2009-02-10 13:55:00,1.814,1.81403,1.81367,1.81367,1499519.0
2009-02-10 13:56:00,1.81365,1.81365,1.81319,1.81327,9842715.0
2009-02-10 13:57:00,1.81301,1.81397,1.81301,1.81397,8025576.0
2009-02-10 13:58:00,1.81391,1.81391,1.8136,1.81387,10389925.0
2009-02-10 13:59:00,1.81392,1.81415,1.81374,1.81374,6681920.0
2009-02-10 14:00:00,1.81359,1.81377,1.81309,1.81309,1689629.0
2009-02-10 14:01:00,1.81283,1.81298,1.81272,1.81272,2309707.0
2009-02-10 14:02:00,1.81246,1.81246,1.81176,1.81176,52466700.0
2009-02-10 14:03:00,1.81155,1.81155,1.8113,1.81149,89435920.0
2009-02-10 14:04:00,1.81159,1.81159,1.81134,1.81158,4136322.0
2009-02-10 14:05:00,1.81171,1.81205,1.81171,1.81205,18345692.0
2009-02-10 14:06:00,1.81216,1.81269,1.81216,1.81269,1376705.0
2009-02-10 14:07:00,1.81279,1.81312,1.81272,1.81312,8573860.0
2009-02-10 14:08:00,1.81324,1.81324,1.81251,1.81251,9424765.0
2009-02-10 14:09:00,1.81232,1.81236,1.81209,1.81211,3672674.0
2009-02-10 14:10:00,1.81204,1.81204,1.81188,1.81195,4261917.0
2009-02-10 14:11:00,1.81185,1.81185,1.8112,1.8112,2463483.0
2009-02-10 14:12:00,1.81097,1.81097,1.80997,1.80997,11656980.0
2009-02-10 14:13:00,1.80991,1.80991,1.80958,1.80958,8102019.0
2009-02-10 14:14:00,1.80956,1.80956,1.80916,1.80916,13073639.0
2009-02-10 14:15:00,1.80911,1.80911,1.80832,1.80832,6632384.0
2009-02-10 14:16:00,1.80823,1.80823,1.80793,1.80793,13848770.0
2009-02-10 14:17:00,1.80759,1.80782,1.80728,1.80782,3194522.0
2009-02-10 14:18:00,1.80794,1.80794,1.80752,1.80758,6999171.0
2009-02-10 14:19:00,1.80774,1.8078,1.80708,1.80708,3502978.0
2009-02-10 14:20:00,1.80699,1.80737,1.80699,1.80737,1441092.0
2009-02-10 14:21:00,1.80757,1.8082,1.80757,1.8082,19526332.0
2009-02-10 14:22:00,1.80812,1.80861,1.80812,1.80861,3191257.0
2009-02-10 14:23:00,1.80862,1.80899,1.80862,1.80899,8111029.0
2009-02-10 14:24:00,1.80922,1.80922,1.80863,1.80863,4411501.0
2009-02-10 14:25:00,1.80854,1.80865,1.8082,1.80822,6987378.0
2009-02-10 14:26:00,1.80818,1.80837,1.80798,1.80828,3060664.0
2009-02-10 14:27:00,1.8085,1.80888,1.8085,1.80877,26423212.0
2009-02-10 14:28:00,1.80878,1.80894,1.80878,1.80891,4470706.0
2009-02-10 14:29:00,1.80894,1.80919,1.80878,1.80919,2186893.0
2009-02-10 14:30:00,1.80924,1.8096,1.80924,1.8096,4084005.0
2009-02-10 14:31:00,1.80942,1.80942,1.80927,1.80942,7618669.0
2009-02-10 14:32:00,1.80964,1.80989,1.80964,1.80976,3121125.0
2009-02-10 14:33:00,1.80968,1.80969,1.80953,1.80953,4821568.0
2009-02-10 14:34:00,1.80939,1.80979,1.80939,1.80979,1142698.0
2009-02-10 14:35:00,1.81004,1.81049,1.81003,1.81049,139179610.0
2009-02-10 14:36:00,1.81043,1.81068,1.81023,1.81023,12761027.0
2009-02-10 14:37:00,1.81005,1.81009,1.80992,1.81001,3757505.0
2009-02-10 14:38:00,1.81,1.81,1.80959,1.80959,1091533.0
2009-02-10 14:39:00,1.80974,1.81039,1.80974,1.81039,4632723.0
2009-02-10 14:40:00,1.81036,1.81044,1.81011,1.81011,7826267.0
2009-02-10 14:41:00,1.81015,1.81016,1.80974,1.80974,7057086.0
2009-02-10 14:42:00,1.80969,1.8098,1.80944,1.8098,4609473.0
2009-02-10 14:43:00,1.80994,1.81027,1.80991,1.81027,4583071.0
2009-02-10 14:44:00,1.81026,1.81026,1.80968,1.80968,59619780.0
2009-02-10 14:45:00,1.80971,1.80988,1.80971,1.80986,16456680.0
2009-02-10 14:46:00,1.80963,1.80963,1.80867,1.80867,13228391.0
2009-02-10 14:47:00,1.80861,1.80917,1.80861,1.80917,2837314.0
2009-02-10 14:48:00,1.80933,1.81008,1.80933,1.81008,7273187.0
2009-02-10 14:49:00,1.80999,1.80999,1.80956,1.80956,9284814.0
2009-02-10 14:50:00,1.8096,1.80994,1.8096,1.8098,4494717.0
2009-02-10 14:51:00,1.80971,1.80971,1.80946,1.80956,17233242.0
2009-02-10 14:52:00,1.80959,1.80966,1.80901,1.80952,4592891.0
2009-02-10 14:53:00,1.80948,1.80948,1.80886,1.80899,7827681.0
2009-02-10 14:54:00,1.80906,1.80915,1.80895,1.80915,2877496.0
2009-02-10 14:55:00,1.80938,1.81032,1.80938,1.81032,27654888.0
2009-02-10 14:56:00,1.81028,1.81057,1.81028,1.81045,3360560.0
2009-02-10 14:57:00,1.81054,1.81132,1.81054,1.81101,6443492.0
2009-02-10 14:58:00,1.81112,1.81152,1.81112,1.81152,17355516.0
2009-02-10 14:59:00,1.8116,1.81162,1.81151,1.81157,31502208.0
2009-02-10 15:00:00,1.81171,1.81215,1.81171,1.8118,5553613.0
2009-02-10 15:01:00,1.81162,1.81162,1.81137,1.81145,40355953.0
2009-02-10 15:02:00,1.81146,1.81146,1.81113,1.81113,11658708.0
2009-02-10 15:03:00,1.81103,1.81104,1.8105,1.8105,4634011.0
2009-02-10 15:04:00,1.81041,1.81045,1.81021,1.81021,1991449.0
2009-02-10 15:05:00,1.8102,1.81035,1.8102,1.81021,19312051.0
2009-02-10 15:06:00,1.81026,1.81026,1.80988,1.80988,461437.0
2009-02-10 15:07:00,1.80954,1.80954,1.80906,1.80906,16936454.0
2009-02-10 15:08:00,1.80898,1.80898,1.80872,1.80885,1435856.0
2009-02-10 15:09:00,1.80905,1.80908,1.80884,1.80905,1580379.0
2009-02-10 15:10:00,1.80894,1.80894,1.80861,1.80861,26510865.0
2009-02-10 15:11:00,1.80857,1.80857,1.80838,1.80846,1001056.0
2009-02-10 15:12:00,1.80851,1.8093,1.80851,1.8093,4942111.0
2009-02-10 15:13:00,1.80939,1.81024,1.80939,1.81024,12175237.0
2009-02-10 15:14:00,1.81031,1.81057,1.80989,1.80989,8122302.0
2009-02-10 15:15:00,1.80991,1.80991,1.80946,1.80955,5190861.0
2009-02-10 15:16:00,1.80949,1.80949,1.80894,1.80894,4429212.0
2009-02-10 15:17:00,1.80892,1.80892,1.80663,1.80663,36237120.0
2009-02-10 15:18:00,1.80634,1.80634,1.80519,1.80519,4729029.0
2009-02-10 15:19:00,1.80532,1.80708,1.80532,1.80708,20335341.0
2009-02-10 15:20:00,1.80714,1.80772,1.80699,1.80699,4302647.0
2009-02-10 15:21:00,1.80684,1.80685,1.80658,1.80658,4731162.0
2009-02-10 15:22:00,1.80657,1.80657,1.80615,1.80628,2513800.0
2009-02-10 15:23:00,1.80599,1.80677,1.80599,1.80677,6214893.0
2009-02-10 15:24:00,1.80692,1.80724,1.80691,1.80712,4502703.0
2009-02-10 15:25:00,1.80722,1.80742,1.80715,1.80715,6057739.0
2009-02-10 15:26:00,1.80696,1.8073,1.80683,1.8073,13832799.0
2009-02-10 15:27:00,1.80751,1.80782,1.80751,1.80772,45349935.0
2009-02-10 15:28:00,1.80777,1.80777,1.80707,1.80707,52256256.0
2009-02-10 15:29:00,1.80703,1.80703,1.80649,1.80681,6002815.0
2009-02-10 15:30:00,1.80665,1.80665,1.8062,1.80621,3828056.0
2009-02-10 15:31:00,1.80612,1.80612,1.80549,1.80549,4415259.0
2009-02-10 15:32:00,1.80523,1.80641,1.80522,1.80641,6735379.0
2009-02-10 15:33:00,1.80643,1.80677,1.80643,1.80667,11148444.0
2009-02-10 15:34:00,1.80655,1.80655,1.80636,1.80641,3541039.0
2009-02-10 15:35:00,1.80677,1.807,1.80677,1.80689,3237091.0
2009-02-10 15:36:00,1.8068,1.80685,1.80667,1.80673,8169126.0
2009-02-10 15:37:00,1.80678,1.80682,1.80659,1.80665,1065502.0
2009-02-10 15:38:00,1.80669,1.80701,1.80669,1.80676,16451931.0
2009-02-10 15:39:00,1.80676,1.80682,1.80667,1.80681,3016217.0
2009-02-10 15:40:00,1.80675,1.80675,1.80624,1.80624,38796561.0
2009-02-10 15:41:00,1.80621,1.80621,1.80491,1.80491,105258879.0
2009-02-10 15:42:00,1.80481,1.805,1.80473,1.80482,3344438.0
2009-02-10 15:43:00,1.80507,1.80581,1.80499,1.80499,19802020.0
2009-02-10 15:44:00,1.80486,1.80532,1.80471,1.80532,3129220.0
2009-02-10 15:45:00,1.80552,1.80559,1.80522,1.80522,291678875.0
2009-02-10 15:46:00,1.80503,1.80503,1.80473,1.80498,7848396.0
2009-02-10 15:47:00,1.80503,1.8051,1.805,1.80506,4506168.0
2009-02-10 15:48:00,1.80521,1.80622,1.80521,1.80622,6697516.0
2009-02-10 15:49:00,1.80639,1.80658,1.80639,1.80654,6153037.0
2009-02-10 15:50:00,1.80647,1.80647,1.80598,1.80598,41133822.0
2009-02-10 15:51:00,1.80597,1.80597,1.80574,1.8058,15464616.0
2009-02-10 15:52:00,1.8058,1.8058,1.80557,1.80578,5228637.0
2009-02-10 15:53:00,1.80558,1.80558,1.80511,1.80554,3965548.0
2009-02-10 15:54:00,1.80572,1.8062,1.80572,1.8062,25989024.0
2009-02-10 15:55:00,1.80619,1.80629,1.80596,1.80596,3866836.0
2009-02-10 15:56:00,1.8057,1.8057,1.805,1.805,8300533.0
2009-02-10 15:57:00,1.80529,1.80574,1.80529,1.80563,2181896.0
2009-02-10 15:58:00,1.80551,1.80553,1.80534,1.80537,2283632.0
2009-02-10 15:59:00,1.80518,1.80518,1.80439,1.8045,42455420.0
2009-02-10 16:00:00,1.80455,1.80506,1.80448,1.80506,16326340.0
2009-02-10 16:01:00,1.80531,1.80563,1.80516,1.80563,20814358.0
2009-02-10 16:02:00,1.80562,1.80576,1.80562,1.80566,2679079.0
2009-02-10 16:03:00,1.8057,1.8057,1.80554,1.8057,6604339.0
2009-02-10 16:04:00,1.80572,1.80595,1.80555,1.80569,5620135.0
2009-02-10 16:05:00,1.80556,1.80682,1.80556,1.80682,2981404.0
2009-02-10 16:06:00,1.80681,1.80844,1.80681,1.80844,9197100.0
2009-02-10 16:07:00,1.80871,1.80906,1.80871,1.80906,1012174.0
2009-02-10 16:08:00,1.80886,1.80886,1.80818,1.80821,13495787.0
2009-02-10 16:09:00,1.80801,1.80801,1.80769,1.80774,7117900.0
2009-02-10 16:10:00,1.80783,1.80795,1.80778,1.80795,9310389.0
2009-02-10 16:11:00,1.80797,1.80903,1.80797,1.80903,28426143.0
2009-02-10 16:12:00,1.80927,1.80946,1.80926,1.80946,7922723.0
2009-02-10 16:13:00,1.80968,1.81041,1.80968,1.81039,18031468.0
2009-02-10 16:14:00,1.81046,1.81058,1.81042,1.81042,3665849.0
2009-02-10 16:15:00,1.8103,1.81097,1.8103,1.81092,36014840.0
2009-02-10 16:16:00,1.81104,1.81123,1.81088,1.81109,2137923.0
2009-02-10 16:17:00,1.8111,1.8111,1.80976,1.80976,8091205.0
2009-02-10 16:18:00,1.80966,1.80966,1.80817,1.80817,10197303.0
2009-02-10 16:19:00,1.80827,1.80827,1.80763,1.80763,5250922.0
2009-02-10 16:20:00,1.80753,1.80784,1.80753,1.80784,2831466.0
2009-02-10 16:21:00,1.80761,1.80761,1.80688,1.80711,17714321.0
2009-02-10 16:22:00,1.80753,1.80795,1.80753,1.80779,18217306.0
2009-02-10 16:23:00,1.80779,1.80779,1.80747,1.80747,5941337.0
2009-02-10 16:24:00,1.80742,1.80742,1.80704,1.80704,2718743.0
2009-02-10 16:25:00,1.80707,1.80707,1.80679,1.80679,6374707.0
2009-02-10 16:26:00,1.80669,1.80669,1.80614,1.80624,2987257.0
2009-02-10 16:27:00,1.8062,1.8062,1.80591,1.80591,11885802.0
2009-02-10 16:28:00,1.80584,1.80584,1.80494,1.80494,2186047.0
2009-02-10 16:29:00,1.80506,1.80573,1.80506,1.80573,2893250.0
2009-02-10 16:30:00,1.80597,1.80633,1.80597,1.80632,1734529.0
2009-02-10 16:31:00,1.80655,1.80681,1.80655,1.80677,1306668.0
2009-02-10 16:32:00,1.80642,1.80642,1.80543,1.80561,23817250.0
2009-02-10 16:33:00,1.80549,1.80559,1.80539,1.80539,23471592.0
2009-02-10 16:34:00,1.80527,1.80527,1.8043,1.80458,5069315.0
2009-02-10 16:35:00,1.80469,1.80485,1.80445,1.80445,191202660.0
2009-02-10 16:36:00,1.80448,1.80465,1.80436,1.80465,3627933.0
2009-02-10 16:37:00,1.80469,1.80482,1.8046,1.80464,17680267.0
2009-02-10 16:38:00,1.80474,1.80538,1.80474,1.8053,13671240.0
2009-02-10 16:39:00,1.80517,1.8053,1.805,1.805,14625182.0
2009-02-10 16:40:00,1.80507,1.80545,1.80507,1.80535,17426603.0
2009-02-10 16:41:00,1.80508,1.80508,1.80468,1.80476,4939200.0
2009-02-10 16:42:00,1.80487,1.80534,1.80479,1.80534,3009333.0
2009-02-10 16:43:00,1.80531,1.80531,1.80487,1.80487,19471132.0
2009-02-10 16:44:00,1.80489,1.80542,1.80489,1.8051,97880162.0
2009-02-10 16:45:00,1.80488,1.80488,1.80417,1.80417,3358555.0
2009-02-10 16:46:00,1.80407,1.80408,1.80382,1.80382,15763348.0
2009-02-10 16:47:00,1.80371,1.80371,1.80114,1.80114,55535785.0
2009-02-10 16:48:00,1.80126,1.80187,1.80126,1.80187,16786925.0
2009-02-10 16:49:00,1.80192,1.80252,1.80192,1.80252,1537715.0
2009-02-10 16:50:00,1.8023,1.8023,1.80107,1.80114,3901689.0
2009-02-10 16:51:00,1.80119,1.80185,1.80119,1.80185,7924115.0
2009-02-10 16:52:00,1.80189,1.80225,1.80189,1.80225,6570822.0
2009-02-10 16:53:00,1.80242,1.80242,1.80182,1.80182,1217478.0
2009-02-10 16:54:00,1.80182,1.80182,1.80137,1.80137,3505991.0
2009-02-10 16:55:00,1.80127,1.80127,1.80077,1.80081,1734436.0
2009-02-10 16:56:00,1.80096,1.8016,1.80096,1.80102,27813975.0
2009-02-10 16:57:00,1.80106,1.80124,1.80101,1.80124,5948383.0
2009-02-10 16:58:00,1.80103,1.80103,1.80028,1.80028,159752915.0
2009-02-10 16:59:00,1.79995,1.80009,1.79949,1.80009,5588400.0
2009-02-10 17:00:00,1.80012,1.80041,1.80012,1.80014,3694898.0
2009-02-10 17:01:00,1.79985,1.79985,1.7991,1.79965,7032602.0
2009-02-10 17:02:00,1.79992,1.80031,1.79989,1.79989,1564606.0
2009-02-10 17:03:00,1.79994,1.80087,1.79994,1.80087,23378607.0
2009-02-10 17:04:00,1.80083,1.80105,1.80083,1.80105,1200467.0
2009-02-10 17:05:00,1.80093,1.80114,1.80067,1.80094,10358610.0
2009-02-10 17:06:00,1.8009,1.80146,1.8009,1.80146,10149175.0
2009-02-10 17:07:00,1.80162,1.80176,1.80155,1.80163,4196452.0
2009-02-10 17:08:00,1.8015,1.8015,1.80119,1.8015,3585749.0
2009-02-10 17:09:00,1.80168,1.80177,1.80139,1.80149,7716559.0
2009-02-10 17:10:00,1.80163,1.80163,1.80117,1.80122,7801520.0
2009-02-10 17:11:00,1.80119,1.80223,1.80119,1.80223,4778482.0
2009-02-10 17:12:00,1.80223,1.80227,1.80205,1.80205,4750463.0
2009-02-10 17:13:00,1.80212,1.80213,1.80194,1.802,31702620.0
2009-02-10 17:14:00,1.80202,1.80202,1.80181,1.80181,8768374.0
2009-02-10 17:15:00,1.80174,1.80174,1.80088,1.80088,6813835.0
2009-02-10 17:16:00,1.8007,1.8007,1.79939,1.79939,76067508.0
2009-02-10 17:17:00,1.79901,1.79901,1.79863,1.79899,1665276.0
2009-02-10 17:18:00,1.79922,1.80008,1.79922,1.80008,7659356.0
2009-02-10 17:19:00,1.79874,1.80024,1.79874,1.79998,6088078.0
2009-02-10 17:20:00,1.80026,1.80057,1.80026,1.80033,3936048.0
2009-02-10 17:21:00,1.80004,1.8001,1.79961,1.8001,2814908.0
2009-02-10 17:22:00,1.80028,1.80047,1.79999,1.80032,2628993.0
2009-02-10 17:23:00,1.80037,1.80063,1.80037,1.80061,1815206.0
2009-02-10 17:24:00,1.80083,1.80114,1.80083,1.80114,2659952.0
2009-02-10 17:25:00,1.80109,1.80153,1.80101,1.80153,5879175.0
2009-02-10 17:26:00,1.80181,1.8021,1.80181,1.80187,36900528.0
2009-02-10 17:27:00,1.8018,1.8018,1.80141,1.80141,1708889.0
2009-02-10 17:28:00,1.80152,1.80177,1.80152,1.80177,3683116.0
2009-02-10 17:29:00,1.80177,1.80177,1.80148,1.80148,22693622.0
2009-02-10 17:30:00,1.80145,1.80145,1.80118,1.8013,17635510.0
2009-02-10 17:31:00,1.80139,1.80229,1.80139,1.80229,7878913.0
2009-02-10 17:32:00,1.80223,1.80223,1.80176,1.80176,16754396.0
2009-02-10 17:33:00,1.80161,1.80161,1.7998,1.7998,6310913.0
2009-02-10 17:34:00,1.79955,1.79961,1.79923,1.79961,8320082.0
2009-02-10 17:35:00,1.79991,1.80058,1.79991,1.80058,13855073.0
2009-02-10 17:36:00,1.80052,1.80052,1.79956,1.80022,8397793.0
2009-02-10 17:37:00,1.80035,1.80117,1.80035,1.80087,7731288.0
2009-02-10 17:38:00,1.80156,1.80203,1.80156,1.80194,725372.0
2009-02-10 17:39:00,1.80192,1.80228,1.80188,1.8022,3278946.0
2009-02-10 17:40:00,1.80217,1.80338,1.80217,1.80338,9584842.0
2009-02-10 17:41:00,1.80363,1.80408,1.80363,1.8037,8979377.0
2009-02-10 17:42:00,1.80343,1.80343,1.80312,1.80323,7536202.0
2009-02-10 17:43:00,1.80334,1.80411,1.80334,1.80411,15698085.0
2009-02-10 17:44:00,1.80419,1.8042,1.80391,1.80391,5994450.0
2009-02-10 17:45:00,1.80368,1.80368,1.80305,1.8032,17436977.0
2009-02-10 17:46:00,1.8031,1.8031,1.80182,1.80182,8086876.0
2009-02-10 17:47:00,1.80162,1.80162,1.80124,1.80143,8904393.0
2009-02-10 17:48:00,1.80124,1.80124,1.80077,1.80077,14144646.0
2009-02-10 17:49:00,1.80073,1.80092,1.80069,1.80071,2511576.0
2009-02-10 17:50:00,1.80062,1.80062,1.79914,1.79914,24848432.0
2009-02-10 17:51:00,1.79907,1.79959,1.79891,1.79959,14617703.0
2009-02-10 17:52:00,1.79949,1.7996,1.79915,1.79915,1504012.0
2009-02-10 17:53:00,1.79907,1.79907,1.79814,1.79814,15587692.0
2009-02-10 17:54:00,1.79794,1.79794,1.7969,1.7969,6962483.0
2009-02-10 17:55:00,1.79686,1.79805,1.79686,1.7972,135934435.0
2009-02-10 17:56:00,1.79752,1.79771,1.79741,1.79741,4911362.0
2009-02-10 17:57:00,1.79747,1.79747,1.7972,1.7972,7270670.0
2009-02-10 17:58:00,1.79691,1.79699,1.79642,1.79699,2551402.0
2009-02-10 17:59:00,1.79703,1.79714,1.79676,1.79676,4625620.0
2009-02-10 18:00:00,1.79669,1.79669,1.79611,1.79611,32025591.0
2009-02-10 18:01:00,1.79586,1.79586,1.79451,1.79451,2012242.0
2009-02-10 18:02:00,1.79436,1.79436,1.79339,1.79343,10845945.0
2009-02-10 18:03:00,1.79379,1.79434,1.79379,1.79434,4390542.0
2009-02-10 18:04:00,1.79455,1.79559,1.79455,1.79559,4714767.0
2009-02-10 18:05:00,1.79576,1.79615,1.79567,1.79567,23841594.0
2009-02-10 18:06:00,1.79546,1.79554,1.79533,1.79533,4040274.0
2009-02-10 18:07:00,1.79526,1.79526,1.79455,1.79455,36699068.0
2009-02-10 18:08:00,1.79473,1.79538,1.79473,1.79526,8774735.0
2009-02-10 18:09:00,1.79498,1.79498,1.7947,1.7947,2308016.0
2009-02-10 18:10:00,1.79462,1.79462,1.79398,1.79398,8163224.0
2009-02-10 18:11:00,1.79408,1.79467,1.79408,1.79465,1771931.0
2009-02-10 18:12:00,1.79473,1.79589,1.79473,1.79589,42292848.0
2009-02-10 18:13:00,1.79596,1.79627,1.79588,1.79624,10369895.0
2009-02-10 18:14:00,1.79642,1.79672,1.79617,1.79672,4216901.0
2009-02-10 18:15:00,1.79682,1.79709,1.79682,1.79702,4265703.0
2009-02-10 18:16:00,1.79708,1.79708,1.79605,1.79622,7046079.0
2009-02-10 18:17:00,1.79628,1.79651,1.7955,1.7956,8449798.0
2009-02-10 18:18:00,1.79549,1.79683,1.79549,1.79683,3033317.0
2009-02-10 18:19:00,1.79703,1.79778,1.79703,1.7975,30376248.0
2009-02-10 18:20:00,1.79764,1.79815,1.79764,1.79815,23753889.0
2009-02-10 18:21:00,1.79814,1.79814,1.79711,1.79723,11006545.0
2009-02-10 18:22:00,1.79697,1.79697,1.79611,1.79693,582451.0
2009-02-10 18:23:00,1.79702,1.79709,1.79672,1.79709,5333982.0
2009-02-10 18:24:00,1.79729,1.7976,1.79613,1.7976,1766127.0
2009-02-10 18:25:00,1.79784,1.79872,1.79784,1.79847,4637534.0
2009-02-10 18:26:00,1.79843,1.79882,1.79843,1.79856,4436311.0
2009-02-10 18:27:00,1.79851,1.79863,1.7982,1.79863,33792864.0
2009-02-10 18:28:00,1.79877,1.79883,1.79799,1.79799,3865337.0
2009-02-10 18:29:00,1.79795,1.79795,1.79638,1.79751,35052863.0
2009-02-10 18:30:00,1.79784,1.79809,1.79784,1.79804,2654268.0
2009-02-10 18:31:00,1.79817,1.79859,1.79817,1.79859,7373287.0
2009-02-10 18:32:00,1.79861,1.79897,1.79861,1.79897,3792281.0
2009-02-10 18:33:00,1.79892,1.79937,1.79892,1.79937,14776807.0
2009-02-10 18:34:00,1.79946,1.79974,1.79946,1.79974,4317319.0
2009-02-10 18:35:00,1.79976,1.80122,1.79976,1.80122,49463700.0
2009-02-10 18:36:00,1.80128,1.80157,1.80128,1.80156,1727340.0
2009-02-10 18:37:00,1.80164,1.80226,1.80153,1.80226,47922768.0
2009-02-10 18:38:00,1.80238,1.80254,1.80178,1.80178,1590501.0
2009-02-10 18:39:00,1.80162,1.80162,1.80048,1.80048,1234603.0
2009-02-10 18:40:00,1.80054,1.80054,1.80019,1.80019,2702905.0
2009-02-10 18:41:00,1.80019,1.80019,1.79924,1.79941,1932937.0
2009-02-10 18:42:00,1.79951,1.80026,1.79951,1.80026,2280363.0
2009-02-10 18:43:00,1.80016,1.80104,1.79998,1.80103,23360634.0
2009-02-10 18:44:00,1.80093,1.80093,1.8003,1.80035,2664272.0
2009-02-10 18:45:00,1.80057,1.80108,1.80057,1.8006,7096166.0
2009-02-10 18:46:00,1.8004,1.8004,1.79966,1.79966,2917323.0
2009-02-10 18:47:00,1.79977,1.80131,1.79977,1.80131,14139206.0
2009-02-10 18:48:00,1.80114,1.80114,1.80024,1.80024,10580933.0
2009-02-10 18:49:00,1.79997,1.80007,1.79962,1.79962,4243856.0
2009-02-10 18:50:00,1.79962,1.80075,1.79962,1.80075,12670416.0
2009-02-10 18:51:00,1.80077,1.80168,1.80077,1.80136,76923297.0
2009-02-10 18:52:00,1.8016,1.80192,1.8013,1.8013,3232935.0
2009-02-10 18:53:00,1.80113,1.80122,1.80094,1.80105,6518359.0
2009-02-10 18:54:00,1.80093,1.80093,1.80042,1.80042,7074645.0
2009-02-10 18:55:00,1.80034,1.80119,1.80029,1.80119,6562776.0
2009-02-10 18:56:00,1.80159,1.8018,1.80155,1.80155,5916442.0
2009-02-10 18:57:00,1.80112,1.80144,1.80104,1.80144,4250753.0
2009-02-10 18:58:00,1.80141,1.80141,1.80039,1.80039,5138729.0
2009-02-10 18:59:00,1.80027,1.80047,1.80023,1.80047,15480775.0
2009-02-10 19:00:00,1.80053,1.80067,1.79971,1.79971,4171355.0
2009-02-10 19:01:00,1.79966,1.7998,1.79896,1.79896,11285318.0
2009-02-10 19:02:00,1.79881,1.79902,1.79853,1.79902,6927185.0
2009-02-10 19:03:00,1.79918,1.79946,1.79894,1.79894,4492231.0
2009-02-10 19:04:00,1.79889,1.79889,1.79835,1.79852,1416882.0
2009-02-10 19:05:00,1.79863,1.79895,1.79863,1.79865,2229286.0
2009-02-10 19:06:00,1.7984,1.7984,1.79761,1.79808,2838322.0
2009-02-10 19:07:00,1.79825,1.79891,1.79825,1.79891,51544997.0
2009-02-10 19:08:00,1.7989,1.79943,1.7989,1.79943,3456224.0
2009-02-10 19:09:00,1.79946,1.80158,1.79946,1.80158,20004820.0
2009-02-10 19:10:00,1.80166,1.80203,1.80155,1.80202,17508318.0
2009-02-10 19:11:00,1.80177,1.80177,1.80101,1.80119,4023338.0
2009-02-10 19:12:00,1.80113,1.80131,1.80108,1.80108,17808923.0
2009-02-10 19:13:00,1.80092,1.80092,1.80054,1.80088,2310365.0
2009-02-10 19:14:00,1.80073,1.80088,1.80061,1.80088,6264831.0
2009-02-10 19:15:00,1.80095,1.8016,1.80095,1.8016,7110569.0
2009-02-10 19:16:00,1.80135,1.8014,1.80093,1.8014,3419342.0
2009-02-10 19:17:00,1.80154,1.80196,1.80154,1.8017,18724406.0
2009-02-10 19:18:00,1.80188,1.8023,1.80188,1.8023,6938313.0
2009-02-10 19:19:00,1.80247,1.80272,1.80234,1.80272,4808446.0
2009-02-10 19:20:00,1.803,1.80357,1.803,1.80347,2180941.0
2009-02-10 19:21:00,1.80358,1.80358,1.80327,1.80327,3880027.0
2009-02-10 19:22:00,1.8031,1.80353,1.8031,1.80353,2874799.0
2009-02-10 19:23:00,1.80371,1.80384,1.80357,1.80357,4703564.0
2009-02-10 19:24:00,1.8032,1.8032,1.80265,1.80265,7096633.0
2009-02-10 19:25:00,1.80245,1.80245,1.80177,1.80177,24280326.0
2009-02-10 19:26:00,1.80178,1.80188,1.80159,1.80159,5849335.0
2009-02-10 19:27:00,1.80157,1.80167,1.80141,1.80167,3223611.0
2009-02-10 19:28:00,1.80157,1.80157,1.80075,1.801,3259627.0
2009-02-10 19:29:00,1.80118,1.80219,1.80118,1.80212,4499272.0
2009-02-10 19:30:00,1.80204,1.80204,1.80163,1.80194,5776350.0
2009-02-10 19:31:00,1.80184,1.80184,1.80106,1.80106,5505764.0
2009-02-10 19:32:00,1.80111,1.80176,1.80111,1.80143,15298779.0
2009-02-10 19:33:00,1.80171,1.80223,1.80171,1.8021,9418021.0
2009-02-10 19:34:00,1.8019,1.8019,1.8017,1.80181,6226757.0
2009-02-10 19:35:00,1.80178,1.80181,1.80141,1.80141,2485802.0
2009-02-10 19:36:00,1.80119,1.80119,1.80027,1.80027,5539711.0
2009-02-10 19:37:00,1.80022,1.80022,1.79992,1.79992,1223454.0
2009-02-10 19:38:00,1.79989,1.8002,1.79957,1.8002,10358848.0
2009-02-10 19:39:00,1.79994,1.79994,1.79944,1.79944,6089289.0
2009-02-10 19:40:00,1.7993,1.7999,1.79906,1.7999,3005339.0
2009-02-10 19:41:00,1.80006,1.80029,1.80006,1.80023,3388170.0
2009-02-10 19:42:00,1.80033,1.80054,1.80013,1.80054,1964533.0
2009-02-10 19:43:00,1.80049,1.80084,1.80049,1.80082,2454067.0
2009-02-10 19:44:00,1.80094,1.80124,1.80094,1.80124,20078171.0
2009-02-10 19:45:00,1.8013,1.80154,1.80106,1.80147,8143320.0
2009-02-10 19:46:00,1.80134,1.80134,1.80103,1.80103,4277578.0
2009-02-10 19:47:00,1.80092,1.80097,1.8007,1.80097,7773771.0
2009-02-10 19:48:00,1.80121,1.80148,1.80121,1.80121,2840078.0
2009-02-10 19:49:00,1.80135,1.80175,1.80127,1.80175,14039872.0
2009-02-10 19:50:00,1.80159,1.80159,1.8008,1.8008,7878182.0
2009-02-10 19:51:00,1.80082,1.80123,1.80082,1.80123,12764920.0
2009-02-10 19:52:00,1.80152,1.80201,1.80152,1.80201,8503608.0
2009-02-10 19:53:00,1.80201,1.80208,1.80196,1.80203,4025732.0
2009-02-10 19:54:00,1.80199,1.80199,1.80166,1.80173,6012496.0
2009-02-10 19:55:00,1.80173,1.80173,1.80096,1.80096,4331715.0
2009-02-10 19:56:00,1.80083,1.80086,1.80068,1.8008,2219280.0
2009-02-10 19:57:00,1.80109,1.80174,1.80109,1.80174,5043484.0
2009-02-10 19:58:00,1.8017,1.8017,1.80118,1.80118,57942570.0
2009-02-10 19:59:00,1.80111,1.80122,1.80064,1.80064,6416018.0
2009-02-10 20:00:00,1.80041,1.80041,1.79964,1.79964,6658735.0
2009-02-10 20:01:00,1.79956,1.79968,1.79921,1.79921,12907834.0
2009-02-10 20:02:00,1.79913,1.79913,1.79865,1.79865,16093148.0
2009-02-10 20:03:00,1.79856,1.79856,1.7981,1.79818,6305033.0
2009-02-10 20:04:00,1.79818,1.79887,1.79785,1.79887,65385757.0
2009-02-10 20:05:00,1.79897,1.79905,1.79883,1.79883,5880135.0
2009-02-10 20:06:00,1.79883,1.79883,1.79818,1.79818,3738950.0
2009-02-10 20:07:00,1.79807,1.79877,1.79807,1.79877,3521384.0
2009-02-10 20:08:00,1.79892,1.79925,1.79891,1.79891,3866197.0
2009-02-10 20:09:00,1.79897,1.79897,1.79798,1.79835,14197564.0
2009-02-10 20:10:00,1.79814,1.79814,1.79683,1.79751,3866711.0
2009-02-10 20:11:00,1.79746,1.79769,1.79746,1.79758,11138204.0
2009-02-10 20:12:00,1.79732,1.79744,1.79719,1.79744,10363022.0
2009-02-10 20:13:00,1.79759,1.79759,1.79702,1.79702,43622497.0
2009-02-10 20:14:00,1.7971,1.7972,1.79643,1.79716,4105759.0
2009-02-10 20:15:00,1.79691,1.79718,1.79671,1.79718,3777545.0
2009-02-10 20:16:00,1.79731,1.79783,1.79731,1.7976,1354792.0
2009-02-10 20:17:00,1.79755,1.79755,1.79714,1.79714,2694711.0
2009-02-10 20:18:00,1.79715,1.79735,1.79707,1.79735,906846.0
2009-02-10 20:19:00,1.79743,1.798,1.79743,1.798,3801737.0
2009-02-10 20:20:00,1.79772,1.79814,1.79765,1.79814,9128206.0
2009-02-10 20:21:00,1.79825,1.79928,1.79825,1.79928,7705006.0
2009-02-10 20:22:00,1.79788,1.79983,1.79788,1.79955,3600229.0
2009-02-10 20:23:00,1.79932,1.79932,1.79809,1.79809,15008452.0
2009-02-10 20:24:00,1.79796,1.79796,1.79752,1.79762,13069625.0
2009-02-10 20:25:00,1.79764,1.79778,1.7974,1.79778,5728423.0
2009-02-10 20:26:00,1.79786,1.79816,1.79786,1.79816,5489888.0
2009-02-10 20:27:00,1.79821,1.79846,1.79797,1.79839,655711.0
2009-02-10 20:28:00,1.79819,1.79819,1.79761,1.7977,6622624.0
2009-02-10 20:29:00,1.79774,1.79774,1.79696,1.79696,4647663.0
2009-02-10 20:30:00,1.79686,1.79707,1.79658,1.79658,16291194.0
2009-02-10 20:31:00,1.7965,1.7965,1.79576,1.79576,16527016.0
2009-02-10 20:32:00,1.79581,1.79588,1.79538,1.79571,4454394.0
2009-02-10 20:33:00,1.79574,1.79611,1.79574,1.79605,6454949.0
2009-02-10 20:34:00,1.79574,1.79575,1.79525,1.79558,3565252.0
2009-02-10 20:35:00,1.79557,1.79565,1.79542,1.79565,3009268.0
2009-02-10 20:36:00,1.79551,1.79556,1.79514,1.79514,2076096.0
2009-02-10 20:37:00,1.79504,1.79552,1.79443,1.79552,13669630.0
2009-02-10 20:38:00,1.79546,1.79557,1.79533,1.79557,11970769.0
2009-02-10 20:39:00,1.79544,1.79544,1.79477,1.79477,832496.0
2009-02-10 20:40:00,1.79483,1.79532,1.79479,1.7953,11489824.0
2009-02-10 20:41:00,1.79574,1.79622,1.79574,1.79622,5343658.0
2009-02-10 20:42:00,1.79607,1.79607,1.79548,1.79548,10205460.0
2009-02-10 20:43:00,1.79543,1.79545,1.79533,1.79542,3466151.0
2009-02-10 20:44:00,1.79547,1.79547,1.79485,1.79485,14317030.0
2009-02-10 20:45:00,1.7948,1.79482,1.79437,1.79437,794207.0
2009-02-10 20:46:00,1.7944,1.79556,1.7944,1.79556,20734494.0
2009-02-10 20:47:00,1.79575,1.7959,1.7957,1.79586,1334569.0
2009-02-10 20:48:00,1.79592,1.79592,1.79552,1.79552,14630879.0
2009-02-10 20:49:00,1.79533,1.79533,1.79445,1.79454,5839302.0
2009-02-10 20:50:00,1.79444,1.79449,1.79427,1.79433,4614974.0
2009-02-10 20:51:00,1.79412,1.79412,1.79312,1.79317,7591030.0
2009-02-10 20:52:00,1.79352,1.79389,1.79352,1.79388,10312942.0
2009-02-10 20:53:00,1.79363,1.79363,1.79283,1.79312,3317650.0
2009-02-10 20:54:00,1.79326,1.79449,1.79326,1.79449,6407819.0
2009-02-10 20:55:00,1.7947,1.7952,1.7947,1.7952,24289099.0
2009-02-10 20:56:00,1.79498,1.79504,1.79457,1.79457,7664720.0
2009-02-10 20:57:00,1.79466,1.79479,1.79451,1.79479,1328789.0
2009-02-10 20:58:00,1.79475,1.79498,1.79475,1.79496,6718070.0
2009-02-10 20:59:00,1.79493,1.79493,1.79459,1.79459,8444276.0
2009-02-10 21:00:00,1.79442,1.79475,1.7944,1.79475,3495277.0
2009-02-10 21:01:00,1.79471,1.79471,1.79434,1.79434,3261338.0
2009-02-10 21:02:00,1.79414,1.7945,1.79412,1.7945,2674235.0
2009-02-10 21:03:00,1.79465,1.7949,1.79465,1.7949,11265168.0
2009-02-10 21:04:00,1.79502,1.79589,1.79502,1.79589,11392182.0
2009-02-10 21:05:00,1.79606,1.79632,1.79605,1.79632,9325152.0
2009-02-10 21:06:00,1.79645,1.79659,1.79626,1.79659,4036567.0
2009-02-10 21:07:00,1.79674,1.79687,1.79663,1.79687,45997454.0
2009-02-10 21:08:00,1.79707,1.79781,1.79707,1.79781,8467602.0
2009-02-10 21:09:00,1.79794,1.79801,1.79789,1.79798,6196577.0
2009-02-10 21:10:00,1.79804,1.79945,1.79804,1.79881,11884705.0
2009-02-10 21:11:00,1.7988,1.79948,1.7988,1.79948,3690189.0
2009-02-10 21:12:00,1.79974,1.79979,1.79954,1.79954,19367194.0
2009-02-10 21:13:00,1.79946,1.79946,1.79915,1.79926,9233027.0
2009-02-10 21:14:00,1.79948,1.79998,1.79943,1.79998,7410507.0
2009-02-10 21:15:00,1.80001,1.80034,1.80001,1.80033,2016375.0
2009-02-10 21:16:00,1.80039,1.80074,1.80039,1.80074,12931006.0
2009-02-10 21:17:00,1.80076,1.80124,1.80076,1.80124,5438142.0
2009-02-10 21:18:00,1.80121,1.80156,1.80121,1.80149,9218722.0
2009-02-10 21:19:00,1.80169,1.80207,1.80169,1.80207,6598557.0
2009-02-10 21:20:00,1.80216,1.80246,1.80216,1.80246,34285111.0
2009-02-10 21:21:00,1.80247,1.80324,1.80247,1.80324,6192012.0
2009-02-10 21:22:00,1.80337,1.80384,1.80329,1.80384,7292682.0
2009-02-10 21:23:00,1.80387,1.80422,1.80387,1.80422,5080832.0
2009-02-10 21:24:00,1.80397,1.80472,1.80397,1.80472,1566793.0
2009-02-10 21:25:00,1.80476,1.80519,1.80476,1.80519,5556218.0
2009-02-10 21:26:00,1.80522,1.80552,1.80522,1.80552,44923552.0
2009-02-10 21:27:00,1.80566,1.80648,1.80566,1.80648,3483561.0
2009-02-10 21:28:00,1.80653,1.80653,1.80542,1.80542,4782053.0
2009-02-10 21:29:00,1.8054,1.80575,1.80525,1.80552,5446279.0
2009-02-10 21:30:00,1.80568,1.8062,1.80566,1.8062,5824837.0
2009-02-10 21:31:00,1.80601,1.80601,1.80557,1.80557,6705437.0
2009-02-10 21:32:00,1.80557,1.80576,1.80555,1.80576,1752060.0
2009-02-10 21:33:00,1.80578,1.80649,1.80578,1.80649,2070456.0
2009-02-10 21:34:00,1.80687,1.80746,1.8066,1.80738,6761655.0
2009-02-10 21:35:00,1.80732,1.80732,1.80604,1.80604,5853786.0
2009-02-10 21:36:00,1.80599,1.80599,1.80564,1.80564,14175581.0
2009-02-10 21:37:00,1.80544,1.80618,1.80544,1.80618,10584590.0
2009-02-10 21:38:00,1.80627,1.80627,1.80601,1.80615,5094069.0
2009-02-10 21:39:00,1.8061,1.80613,1.80597,1.80613,15223543.0
2009-02-10 21:40:00,1.80604,1.80619,1.80564,1.80564,11340600.0
2009-02-10 21:41:00,1.80559,1.80559,1.80498,1.80498,9352495.0
2009-02-10 21:42:00,1.80483,1.80483,1.80457,1.80457,14524947.0
2009-02-10 21:43:00,1.80439,1.80439,1.80395,1.80404,5195813.0
2009-02-10 21:44:00,1.80423,1.80506,1.80423,1.80493,2098098.0
2009-02-10 21:45:00,1.80519,1.80567,1.80519,1.80534,3391686.0
2009-02-10 21:46:00,1.80509,1.80512,1.80492,1.80492,17911546.0
2009-02-10 21:47:00,1.80475,1.80555,1.80473,1.80555,12089268.0
2009-02-10 21:48:00,1.80573,1.80614,1.80567,1.80612,17140009.0
2009-02-10 21:49:00,1.80651,1.80651,1.80617,1.80628,3983229.0
2009-02-10 21:50:00,1.80638,1.80669,1.80586,1.80586,4268499.0
2009-02-10 21:51:00,1.80581,1.80581,1.80547,1.80547,8032570.0
2009-02-10 21:52:00,1.80534,1.80534,1.80513,1.80513,22673707.0
2009-02-10 21:53:00,1.80518,1.80546,1.80518,1.80539,9471552.0
2009-02-10 21:54:00,1.8056,1.80578,1.8056,1.80574,1481841.0
2009-02-10 21:55:00,1.80567,1.80639,1.80567,1.80639,23384056.0
2009-02-10 21:56:00,1.80627,1.80723,1.80627,1.80723,1938769.0
2009-02-10 21:57:00,1.8068,1.80755,1.8068,1.8075,15038453.0
2009-02-10 21:58:00,1.8078,1.80855,1.8078,1.80855,4675640.0
2009-02-10 21:59:00,1.80849,1.80849,1.80806,1.80806,8009947.0
2009-02-10 22:00:00,1.80799,1.80801,1.80788,1.80801,3657330.0
2009-02-10 22:01:00,1.80803,1.80803,1.80743,1.8079,11259399.0
2009-02-10 22:02:00,1.80764,1.80764,1.80711,1.80725,4497381.0
2009-02-10 22:03:00,1.80713,1.80713,1.80699,1.80699,4642693.0
2009-02-10 22:04:00,1.80685,1.80691,1.80642,1.80642,3204203.0
2009-02-10 22:05:00,1.80634,1.8064,1.80621,1.80621,4652614.0
2009-02-10 22:06:00,1.80625,1.80635,1.80612,1.80623,2850743.0
2009-02-10 22:07:00,1.80619,1.80626,1.80565,1.80565,4249189.0
2009-02-10 22:08:00,1.80528,1.80528,1.80464,1.80465,33741255.0
2009-02-10 22:09:00,1.80454,1.80454,1.80429,1.80429,5579410.0
2009-02-10 22:10:00,1.80431,1.80447,1.8042,1.80447,14364039.0
2009-02-10 22:11:00,1.80459,1.80471,1.8044,1.80469,8490899.0
2009-02-10 22:12:00,1.80478,1.80489,1.80475,1.80475,5169912.0
2009-02-10 22:13:00,1.80451,1.8046,1.80446,1.80455,9804298.0
2009-02-10 22:14:00,1.80452,1.80468,1.80452,1.80468,1892351.0
2009-02-10 22:15:00,1.80458,1.80487,1.80458,1.80487,2223971.0
2009-02-10 22:16:00,1.80482,1.80491,1.80452,1.80482,50490755.0
2009-02-10 22:17:00,1.80464,1.80464,1.80437,1.80437,4727258.0
2009-02-10 22:18:00,1.80465,1.80551,1.80465,1.80551,3069559.0
2009-02-10 22:19:00,1.80525,1.80575,1.80525,1.80536,8985608.0
2009-02-10 22:20:00,1.80558,1.80558,1.8037,1.80498,1074494.0
2009-02-10 22:21:00,1.80472,1.80472,1.80408,1.80408,6010100.0
2009-02-10 22:22:00,1.80396,1.80396,1.80318,1.80318,40935087.0
2009-02-10 22:23:00,1.80371,1.80459,1.80371,1.80459,7941772.0
2009-02-10 22:24:00,1.80479,1.80496,1.80466,1.80478,45082329.0
2009-02-10 22:25:00,1.80478,1.80478,1.80455,1.80455,3577161.0
2009-02-10 22:26:00,1.80428,1.80428,1.80395,1.80398,7097235.0
2009-02-10 22:27:00,1.80416,1.80464,1.80416,1.80453,67973769.0
2009-02-10 22:28:00,1.80452,1.80495,1.80452,1.80495,5484940.0
2009-02-10 22:29:00,1.80488,1.80507,1.80479,1.80493,12646740.0
2009-02-10 22:30:00,1.80493,1.80496,1.80469,1.80469,2541996.0
2009-02-10 22:31:00,1.80494,1.80564,1.80494,1.80564,2999098.0
2009-02-10 22:32:00,1.80563,1.80563,1.8055,1.80553,11951347.0
2009-02-10 22:33:00,1.80545,1.80548,1.80527,1.80548,3518039.0
2009-02-10 22:34:00,1.80554,1.80565,1.80516,1.80546,8654981.0
2009-02-10 22:35:00,1.8054,1.80549,1.80529,1.80547,5155503.0
2009-02-10 22:36:00,1.80579,1.80613,1.80579,1.80596,1960377.0
2009-02-10 22:37:00,1.80619,1.80655,1.80619,1.80655,4632136.0
2009-02-10 22:38:00,1.80664,1.80699,1.80664,1.80699,10232267.0
2009-02-10 22:39:00,1.80686,1.80686,1.80629,1.80646,1871644.0
2009-02-10 22:40:00,1.80643,1.80643,1.80584,1.80584,2316247.0
2009-02-10 22:41:00,1.80586,1.80614,1.80546,1.80614,14877660.0
2009-02-10 22:42:00,1.80649,1.80693,1.80649,1.80693,4278278.0
2009-02-10 22:43:00,1.807,1.80725,1.80682,1.80713,6825791.0
2009-02-10 22:44:00,1.8074,1.80775,1.8074,1.80775,18927029.0
2009-02-10 22:45:00,1.8078,1.8082,1.80775,1.8082,3436402.0
2009-02-10 22:46:00,1.80821,1.80821,1.80766,1.80766,1729507.0
2009-02-10 22:47:00,1.80799,1.80838,1.80799,1.80838,21083294.0
2009-02-10 22:48:00,1.80837,1.80837,1.80801,1.80801,1673703.0
2009-02-10 22:49:00,1.80786,1.80786,1.80748,1.80748,4212627.0
2009-02-10 22:50:00,1.80741,1.80753,1.8072,1.80723,2912279.0
2009-02-10 22:51:00,1.80747,1.80796,1.80737,1.80796,18157199.0
2009-02-10 22:52:00,1.80794,1.80794,1.80745,1.80759,12182715.0
2009-02-10 22:53:00,1.80732,1.80738,1.80718,1.80718,3935347.0
2009-02-10 22:54:00,1.80701,1.80724,1.80679,1.80724,20068885.0
2009-02-10 22:55:00,1.80714,1.80733,1.80711,1.80733,11331859.0
2009-02-10 22:56:00,1.80726,1.80733,1.80708,1.80708,31908682.0
2009-02-10 22:57:00,1.807,1.80703,1.80654,1.80684,20562418.0
2009-02-10 22:58:00,1.80673,1.80691,1.80669,1.80691,3079508.0
2009-02-10 22:59:00,1.80696,1.80727,1.80696,1.80722,12942092.0
2009-02-10 23:00:00,1.80727,1.80745,1.8071,1.8071,7261053.0
2009-02-10 23:01:00,1.80687,1.80693,1.80637,1.80693,5059411.0
2009-02-10 23:02:00,1.8069,1.80705,1.80686,1.80686,14755942.0
2009-02-10 23:03:00,1.80705,1.80747,1.80705,1.80747,6633228.0
2009-02-10 23:04:00,1.80752,1.80752,1.80719,1.80719,3989006.0
2009-02-10 23:05:00,1.80695,1.80695,1.80684,1.80693,11136300.0
2009-02-10 23:06:00,1.80705,1.80706,1.80656,1.80656,13093532.0
2009-02-10 23:07:00,1.80626,1.80626,1.80604,1.80617,990531.0
2009-02-10 23:08:00,1.80643,1.80667,1.80636,1.80636,8870288.0
2009-02-10 23:09:00,1.8064,1.80659,1.8064,1.80659,40114961.0
2009-02-10 23:10:00,1.80669,1.80748,1.80669,1.80748,14705117.0
2009-02-10 23:11:00,1.80749,1.80771,1.80738,1.80738,12946264.0
2009-02-10 23:12:00,1.80732,1.80752,1.80719,1.80752,6310203.0
2009-02-10 23:13:00,1.80765,1.80779,1.8076,1.80775,13313079.0
2009-02-10 23:14:00,1.80775,1.80775,1.80754,1.80754,11048848.0
2009-02-10 23:15:00,1.80746,1.80778,1.80746,1.80771,24217519.0
2009-02-10 23:16:00,1.80791,1.80815,1.80791,1.80815,6154275.0
2009-02-10 23:17:00,1.80814,1.80815,1.80762,1.80783,12886991.0
2009-02-10 23:18:00,1.80771,1.80771,1.8075,1.8075,3071785.0
2009-02-10 23:19:00,1.80749,1.80765,1.80749,1.80765,29529149.0
2009-02-10 23:20:00,1.80761,1.80761,1.80713,1.80724,5147259.0
2009-02-10 23:21:00,1.80748,1.80765,1.80739,1.80765,5075402.0
2009-02-10 23:22:00,1.80759,1.80759,1.80744,1.80757,22283262.0
2009-02-10 23:23:00,1.80745,1.8077,1.80741,1.80747,6179498.0
2009-02-10 23:24:00,1.80747,1.80758,1.80736,1.80747,3322075.0
2009-02-10 23:25:00,1.80736,1.80736,1.80692,1.80721,10296246.0
2009-02-10 23:26:00,1.80728,1.80749,1.80728,1.80748,13184699.0
2009-02-10 23:27:00,1.80751,1.80758,1.80727,1.80758,5228590.0
2009-02-10 23:28:00,1.80762,1.80768,1.80758,1.80768,5507684.0
2009-02-10 23:29:00,1.8077,1.8077,1.8074,1.8074,31443049.0
2009-02-10 23:30:00,1.80722,1.80726,1.80703,1.80703,8544564.0
2009-02-10 23:31:00,1.80688,1.80692,1.80666,1.80692,6282093.0
2009-02-10 23:32:00,1.80694,1.80721,1.80683,1.80721,5697997.0
2009-02-10 23:33:00,1.80726,1.80729,1.80679,1.80722,24012126.0
2009-02-10 23:34:00,1.8072,1.80732,1.8072,1.80732,4178644.0
2009-02-10 23:35:00,1.80732,1.80768,1.80732,1.80768,2478078.0
2009-02-10 23:36:00,1.80783,1.80819,1.80782,1.80819,17263962.0
2009-02-10 23:37:00,1.80828,1.80836,1.80822,1.80828,2952456.0
2009-02-10 23:38:00,1.80815,1.8082,1.80804,1.80804,6275127.0
2009-02-10 23:39:00,1.80801,1.80852,1.80801,1.80852,18240340.0
2009-02-10 23:40:00,1.80843,1.80843,1.80755,1.80755,16693565.0
2009-02-10 23:41:00,1.80741,1.80744,1.80723,1.80741,10654670.0
2009-02-10 23:42:00,1.80747,1.80766,1.80747,1.8076,11657601.0
2009-02-10 23:43:00,1.8074,1.80746,1.80729,1.80729,6299880.0
2009-02-10 23:44:00,1.80744,1.80746,1.80692,1.80744,3462146.0
2009-02-10 23:45:00,1.80749,1.80783,1.80749,1.80783,12123356.0
2009-02-10 23:46:00,1.80793,1.80799,1.80776,1.80799,2723785.0
2009-02-10 23:47:00,1.80819,1.80856,1.80819,1.80856,1374883.0
2009-02-10 23:48:00,1.80852,1.80855,1.8083,1.80855,1799668.0
2009-02-10 23:49:00,1.80836,1.80836,1.80828,1.80829,33222423.0
2009-02-10 23:50:00,1.80835,1.80835,1.80801,1.80801,7884659.0
2009-02-10 23:51:00,1.80805,1.80805,1.8075,1.8075,4508568.0
2009-02-10 23:52:00,1.80735,1.80735,1.80718,1.80729,7460200.0
2009-02-10 23:53:00,1.80715,1.80715,1.8067,1.8067,9191012.0
2009-02-10 23:54:00,1.80665,1.80694,1.80645,1.8069,7398414.0
2009-02-10 23:55:00,1.80681,1.80703,1.80681,1.80701,5413143.0
2009-02-10 23:56:00,1.8072,1.80721,1.80699,1.80709,17449352.0
2009-02-10 23:57:00,1.80688,1.80688,1.80653,1.80681,4897805.0
2009-02-10 23:58:00,1.80673,1.80673,1.80655,1.80664,11228640.0
2009-02-10 23:59:00,1.80668,1.80738,1.80668,1.80738,7074416.0
2009-02-11 00:00:00,1.80745,1.80761,1.80727,1.80727,12002035.0
2009-02-11 00:01:00,1.80726,1.80726,1.80672,1.80679,7109655.0
2009-02-11 00:02:00,1.80647,1.80647,1.806,1.80628,23888203.0
2009-02-11 00:03:00,1.8065,1.80667,1.80628,1.80642,3981556.0
2009-02-11 00:04:00,1.80643,1.80651,1.80631,1.80651,4277639.0
2009-02-11 00:05:00,1.80661,1.8073,1.80655,1.8073,10728100.0
2009-02-11 00:06:00,1.80747,1.80757,1.80692,1.80692,16346908.0
2009-02-11 00:07:00,1.80675,1.80679,1.80657,1.80679,1249344.0
2009-02-11 00:08:00,1.80706,1.80714,1.80698,1.80698,10127834.0
2009-02-11 00:09:00,1.80693,1.80714,1.8069,1.80714,15511705.0
2009-02-11 00:10:00,1.80715,1.80715,1.80626,1.80684,17429780.0
2009-02-11 00:11:00,1.80664,1.8068,1.80657,1.80665,7499621.0
2009-02-11 00:12:00,1.80668,1.8067,1.80644,1.8067,9603366.0
2009-02-11 00:13:00,1.8066,1.80684,1.80614,1.80684,7743444.0
2009-02-11 00:14:00,1.80684,1.80684,1.80603,1.80647,8073602.0
2009-02-11 00:15:00,1.80668,1.80722,1.80668,1.80696,13953995.0
2009-02-11 00:16:00,1.80694,1.80694,1.80634,1.80634,6230236.0
2009-02-11 00:17:00,1.80637,1.80681,1.80616,1.80681,21068059.0
2009-02-11 00:18:00,1.80681,1.80682,1.80667,1.80667,2786007.0
2009-02-11 00:19:00,1.80645,1.80645,1.80575,1.80575,20291551.0
2009-02-11 00:20:00,1.80577,1.8059,1.80564,1.80564,2235367.0
2009-02-11 00:21:00,1.80577,1.80579,1.80564,1.80579,5288932.0
2009-02-11 00:22:00,1.80578,1.80602,1.80569,1.80602,23049607.0
2009-02-11 00:23:00,1.80596,1.80619,1.80596,1.80618,4442511.0
2009-02-11 00:24:00,1.8063,1.8063,1.80565,1.80594,6283744.0
2009-02-11 00:25:00,1.8061,1.80626,1.806,1.80603,9414808.0
2009-02-11 00:26:00,1.80602,1.80607,1.80591,1.80596,4373260.0
2009-02-11 00:27:00,1.80593,1.80602,1.8056,1.80602,6046814.0
2009-02-11 00:28:00,1.806,1.806,1.80582,1.8059,5339455.0
2009-02-11 00:29:00,1.80573,1.80573,1.80514,1.80514,34744426.0
2009-02-11 00:30:00,1.80511,1.80543,1.80511,1.80543,1911134.0
2009-02-11 00:31:00,1.80554,1.80554,1.80534,1.80548,5910165.0
2009-02-11 00:32:00,1.8055,1.80565,1.80542,1.80561,3418670.0
2009-02-11 00:33:00,1.8055,1.8055,1.80493,1.80533,14571782.0
2009-02-11 00:34:00,1.8052,1.80526,1.80507,1.80507,4130232.0
2009-02-11 00:35:00,1.8052,1.8052,1.80511,1.80514,2399765.0
2009-02-11 00:36:00,1.80514,1.80556,1.80514,1.80556,17798255.0
2009-02-11 00:37:00,1.80562,1.80575,1.80546,1.80552,2312520.0
2009-02-11 00:38:00,1.80544,1.80595,1.80538,1.80595,6837636.0
2009-02-11 00:39:00,1.80608,1.80672,1.80606,1.80672,20912540.0
2009-02-11 00:40:00,1.80689,1.807,1.80676,1.80696,21227263.0
2009-02-11 00:41:00,1.80686,1.80703,1.80679,1.80703,11995399.0
2009-02-11 00:42:00,1.80697,1.80707,1.80694,1.80707,28071063.0
2009-02-11 00:43:00,1.8068,1.8068,1.80635,1.80644,4799736.0
2009-02-11 00:44:00,1.80659,1.80664,1.80612,1.80664,7396929.0
2009-02-11 00:45:00,1.80652,1.80652,1.80633,1.80633,10893106.0
2009-02-11 00:46:00,1.8063,1.8063,1.80572,1.80572,3890088.0
2009-02-11 00:47:00,1.80559,1.80568,1.80535,1.80568,2263599.0
2009-02-11 00:48:00,1.80582,1.80631,1.80582,1.80631,3414759.0
2009-02-11 00:49:00,1.80622,1.80683,1.80622,1.80683,37433461.0
2009-02-11 00:50:00,1.80699,1.80768,1.80699,1.8074,9289012.0
2009-02-11 00:51:00,1.8074,1.8074,1.80717,1.80717,9479640.0
2009-02-11 00:52:00,1.80708,1.80711,1.80701,1.80711,9545661.0
2009-02-11 00:53:00,1.80715,1.80724,1.80699,1.80699,7593454.0
2009-02-11 00:54:00,1.80683,1.8071,1.80661,1.8069,7089417.0
2009-02-11 00:55:00,1.80685,1.80702,1.80685,1.8069,7275656.0
2009-02-11 00:56:00,1.80687,1.80687,1.80666,1.80683,14265832.0
2009-02-11 00:57:00,1.80678,1.80687,1.80678,1.80685,5325188.0
2009-02-11 00:58:00,1.80695,1.80715,1.80695,1.80711,12165617.0
2009-02-11 00:59:00,1.80688,1.80694,1.80683,1.80694,7635528.0
2009-02-11 01:00:00,1.80711,1.80711,1.80689,1.80689,28893484.0
2009-02-11 01:01:00,1.80669,1.80669,1.80618,1.80618,1230047.0
2009-02-11 01:02:00,1.80629,1.80629,1.80611,1.80611,25511038.0
2009-02-11 01:03:00,1.80614,1.80614,1.80585,1.80585,12103810.0
2009-02-11 01:04:00,1.80583,1.80583,1.80562,1.80581,4003263.0
2009-02-11 01:05:00,1.8057,1.80585,1.8057,1.80575,4732981.0
2009-02-11 01:06:00,1.80559,1.80559,1.80514,1.80525,21962761.0
2009-02-11 01:07:00,1.80545,1.80583,1.80545,1.80583,4159199.0
2009-02-11 01:08:00,1.80604,1.80607,1.80574,1.80574,21724941.0
2009-02-11 01:09:00,1.80574,1.80601,1.80571,1.80601,5486653.0
2009-02-11 01:10:00,1.80606,1.80606,1.80527,1.80527,1841040.0
2009-02-11 01:11:00,1.80511,1.80511,1.80471,1.80471,18160230.0
2009-02-11 01:12:00,1.80465,1.80465,1.80398,1.80398,8630530.0
2009-02-11 01:13:00,1.80441,1.80453,1.80432,1.80432,2671762.0
2009-02-11 01:14:00,1.80439,1.80458,1.80439,1.80458,2512174.0
2009-02-11 01:15:00,1.80445,1.80445,1.80426,1.80426,9484458.0
2009-02-11 01:16:00,1.80435,1.80451,1.80425,1.80451,4208435.0
2009-02-11 01:17:00,1.80458,1.80485,1.80458,1.80475,2528852.0
2009-02-11 01:18:00,1.80473,1.80481,1.80444,1.80454,2496991.0
2009-02-11 01:19:00,1.80452,1.80477,1.80452,1.80477,2921193.0
2009-02-11 01:20:00,1.80482,1.80522,1.80482,1.80522,22553038.0
2009-02-11 01:21:00,1.80512,1.8053,1.80512,1.80528,2271901.0
2009-02-11 01:22:00,1.80525,1.8053,1.80518,1.8053,1874712.0
2009-02-11 01:23:00,1.80515,1.80521,1.80501,1.80511,15495495.0
2009-02-11 01:24:00,1.80527,1.80564,1.80527,1.80564,3247054.0
2009-02-11 01:25:00,1.80561,1.80566,1.80527,1.80527,715758.0
2009-02-11 01:26:00,1.80541,1.80571,1.80541,1.80571,27124834.0
2009-02-11 01:27:00,1.8057,1.8057,1.80534,1.80534,3963975.0
2009-02-11 01:28:00,1.8054,1.80551,1.80487,1.80518,24674812.0
2009-02-11 01:29:00,1.80539,1.80572,1.80539,1.80572,8201814.0
2009-02-11 01:30:00,1.80566,1.80647,1.80566,1.80647,2271518.0
2009-02-11 01:31:00,1.80679,1.80714,1.80679,1.80708,22884310.0
2009-02-11 01:32:00,1.80711,1.80731,1.80711,1.80714,18012688.0
2009-02-11 01:33:00,1.80698,1.80706,1.80685,1.80685,8228830.0
2009-02-11 01:34:00,1.80689,1.80702,1.80682,1.80702,4356230.0
2009-02-11 01:35:00,1.80719,1.80749,1.80699,1.80749,5042834.0
2009-02-11 01:36:00,1.80753,1.80753,1.8072,1.8072,17780572.0
2009-02-11 01:37:00,1.80705,1.80706,1.80678,1.80706,21116294.0
2009-02-11 01:38:00,1.80716,1.80743,1.80716,1.80743,13309466.0
2009-02-11 01:39:00,1.8075,1.80766,1.80725,1.80725,7125056.0
2009-02-11 01:40:00,1.80725,1.80742,1.80714,1.80742,7019971.0
2009-02-11 01:41:00,1.80751,1.80753,1.80738,1.80742,5313735.0
2009-02-11 01:42:00,1.80748,1.8075,1.80741,1.80749,6245925.0
2009-02-11 01:43:00,1.80737,1.80737,1.80684,1.80684,2398841.0
2009-02-11 01:44:00,1.80662,1.80662,1.80587,1.80614,5427618.0
2009-02-11 01:45:00,1.80615,1.80702,1.80615,1.80702,1632977.0
2009-02-11 01:46:00,1.80677,1.80729,1.80677,1.80729,4450976.0
2009-02-11 01:47:00,1.80711,1.80711,1.80652,1.80652,2045658.0
2009-02-11 01:48:00,1.80652,1.80665,1.80649,1.80664,2159947.0
2009-02-11 01:49:00,1.80655,1.80655,1.80652,1.80652,2182117.0
2009-02-11 01:50:00,1.80667,1.80717,1.80667,1.80717,1469686.0
2009-02-11 01:51:00,1.80728,1.80738,1.8071,1.80714,4905558.0
2009-02-11 01:52:00,1.80713,1.80732,1.80713,1.80716,527049.0
2009-02-11 01:53:00,1.80702,1.80702,1.80672,1.80672,3733357.0
2009-02-11 01:54:00,1.80671,1.80676,1.8067,1.8067,4507604.0
2009-02-11 01:55:00,1.80656,1.80688,1.8065,1.80688,5686878.0
2009-02-11 01:56:00,1.80707,1.80707,1.80663,1.80663,1686427.0
2009-02-11 01:57:00,1.80649,1.80649,1.80634,1.80647,8853222.0
2009-02-11 01:58:00,1.80673,1.80726,1.80673,1.80726,5097619.0
2009-02-11 01:59:00,1.80736,1.80776,1.80736,1.80776,8727072.0
2009-02-11 02:00:00,1.80661,1.80669,1.80653,1.80665,8102081.0
2009-02-11 02:01:00,1.80673,1.80673,1.8065,1.80669,4756572.0
2009-02-11 02:02:00,1.80667,1.80696,1.80643,1.80651,8410017.0
2009-02-11 02:03:00,1.80661,1.80677,1.80661,1.80673,1828303.0
2009-02-11 02:04:00,1.80672,1.80685,1.80653,1.80675,5267091.0
2009-02-11 02:05:00,1.80668,1.80668,1.80645,1.80645,4105286.0
2009-02-11 02:06:00,1.80647,1.80666,1.80644,1.80666,3545789.0
2009-02-11 02:07:00,1.80675,1.80675,1.80659,1.80659,487647.0
2009-02-11 02:08:00,1.80657,1.80657,1.80596,1.80615,5404382.0
2009-02-11 02:09:00,1.80614,1.80618,1.80611,1.80613,1538292.0
2009-02-11 02:10:00,1.80603,1.80603,1.80576,1.80576,2046436.0
2009-02-11 02:11:00,1.80577,1.80587,1.80575,1.80587,2297573.0
2009-02-11 02:12:00,1.80587,1.80587,1.80577,1.80581,2029625.0
2009-02-11 02:13:00,1.80575,1.80575,1.80528,1.80528,4299630.0
2009-02-11 02:14:00,1.80558,1.80558,1.80501,1.80501,1698011.0
2009-02-11 02:15:00,1.80488,1.80488,1.80439,1.80483,5626224.0
2009-02-11 02:16:00,1.80472,1.80472,1.80439,1.80439,2437847.0
2009-02-11 02:17:00,1.80444,1.80447,1.80435,1.80435,6324987.0
2009-02-11 02:18:00,1.8042,1.80421,1.80393,1.80394,5107888.0
2009-02-11 02:19:00,1.80392,1.80392,1.8037,1.8037,6830096.0
2009-02-11 02:20:00,1.80346,1.8036,1.80333,1.80333,6908811.0
2009-02-11 02:21:00,1.80322,1.80322,1.80273,1.8028,12155873.0
2009-02-11 02:22:00,1.80282,1.80296,1.80281,1.80294,23153830.0
2009-02-11 02:23:00,1.80298,1.80302,1.80283,1.80288,16700077.0
2009-02-11 02:24:00,1.8028,1.8028,1.80244,1.80244,5537316.0
2009-02-11 02:25:00,1.80229,1.80263,1.80229,1.80263,4361464.0
2009-02-11 02:26:00,1.80257,1.80269,1.80256,1.80256,8569020.0
2009-02-11 02:27:00,1.80272,1.80283,1.80267,1.80283,18598542.0
2009-02-11 02:28:00,1.80296,1.80311,1.80291,1.80291,21074049.0
2009-02-11 02:29:00,1.80288,1.80303,1.80288,1.803,2150855.0
2009-02-11 02:30:00,1.8031,1.8031,1.80296,1.80307,7486821.0
2009-02-11 02:31:00,1.80322,1.80383,1.80322,1.80383,22470459.0
2009-02-11 02:32:00,1.80399,1.80417,1.80399,1.80405,3860889.0
2009-02-11 02:33:00,1.80383,1.80383,1.80324,1.80324,27946459.0
2009-02-11 02:34:00,1.80305,1.80316,1.803,1.80315,745968.0
2009-02-11 02:35:00,1.80307,1.80307,1.80259,1.80259,3321116.0
2009-02-11 02:36:00,1.80259,1.80267,1.80247,1.80247,15158966.0
2009-02-11 02:37:00,1.80251,1.80251,1.80229,1.80229,1725142.0
2009-02-11 02:38:00,1.80212,1.80212,1.80181,1.80181,2293228.0
2009-02-11 02:39:00,1.80195,1.80195,1.80139,1.80139,22875583.0
2009-02-11 02:40:00,1.80135,1.80171,1.80132,1.80171,2887981.0
2009-02-11 02:41:00,1.80198,1.80198,1.80117,1.80117,2515101.0
2009-02-11 02:42:00,1.80103,1.80103,1.80063,1.80063,2703500.0
2009-02-11 02:43:00,1.80048,1.80048,1.80023,1.80027,4515973.0
2009-02-11 02:44:00,1.80013,1.80013,1.79941,1.79941,9666174.0
2009-02-11 02:45:00,1.7995,1.79951,1.79904,1.79907,2508661.0
2009-02-11 02:46:00,1.79896,1.799,1.79879,1.799,2541872.0
2009-02-11 02:47:00,1.79861,1.79889,1.79841,1.79841,9424033.0
2009-02-11 02:48:00,1.79801,1.79801,1.79778,1.79794,19194831.0
2009-02-11 02:49:00,1.79797,1.79845,1.79797,1.79845,1874975.0
2009-02-11 02:50:00,1.79851,1.79851,1.79823,1.79845,5001050.0
2009-02-11 02:51:00,1.7983,1.79836,1.79798,1.79827,20326479.0
2009-02-11 02:52:00,1.7981,1.79829,1.7981,1.79829,4165040.0
2009-02-11 02:53:00,1.79824,1.79827,1.79787,1.79787,20303930.0
2009-02-11 02:54:00,1.79771,1.79796,1.79767,1.79789,4416743.0
2009-02-11 02:55:00,1.79801,1.7983,1.79796,1.7983,3748023.0
2009-02-11 02:56:00,1.79832,1.7988,1.79832,1.7988,11894467.0
2009-02-11 02:57:00,1.7987,1.7988,1.79863,1.7988,25341250.0
2009-02-11 02:58:00,1.79877,1.79913,1.79877,1.79911,1258738.0
2009-02-11 02:59:00,1.7991,1.7991,1.7989,1.79906,28449670.0
2009-02-11 03:00:00,1.79908,1.79908,1.79863,1.7987,8440776.0
2009-02-11 03:01:00,1.79903,1.79938,1.79903,1.79938,11413469.0
2009-02-11 03:02:00,1.79955,1.79976,1.79955,1.79964,5338531.0
2009-02-11 03:03:00,1.79985,1.80066,1.79985,1.80066,13908385.0
2009-02-11 03:04:00,1.80092,1.80109,1.80092,1.80109,6646254.0
2009-02-11 03:05:00,1.80116,1.80155,1.80089,1.80155,6532223.0
2009-02-11 03:06:00,1.80164,1.80164,1.8015,1.8015,7193495.0
2009-02-11 03:07:00,1.80143,1.80143,1.80118,1.80118,9533267.0
2009-02-11 03:08:00,1.80115,1.80115,1.80077,1.80077,9526318.0
2009-02-11 03:09:00,1.80065,1.80129,1.80058,1.80129,9362037.0
2009-02-11 03:10:00,1.80118,1.80134,1.80089,1.80089,39078676.0
2009-02-11 03:11:00,1.80097,1.80114,1.80091,1.80108,3293555.0
2009-02-11 03:12:00,1.80097,1.80097,1.80057,1.8007,2174239.0
2009-02-11 03:13:00,1.80057,1.80057,1.80028,1.80031,3918299.0
2009-02-11 03:14:00,1.80017,1.80055,1.80017,1.80055,11273010.0
2009-02-11 03:15:00,1.80072,1.8008,1.80026,1.80071,6809914.0
2009-02-11 03:16:00,1.80062,1.80087,1.80062,1.80082,4751268.0
2009-02-11 03:17:00,1.80101,1.80131,1.80101,1.80131,27875933.0
2009-02-11 03:18:00,1.8013,1.8013,1.80079,1.80079,11428544.0
2009-02-11 03:19:00,1.80061,1.80064,1.80039,1.80064,19413995.0
2009-02-11 03:20:00,1.80053,1.80084,1.80053,1.80084,22666980.0
2009-02-11 03:21:00,1.80091,1.80091,1.80071,1.80082,6604497.0
2009-02-11 03:22:00,1.80092,1.80092,1.80041,1.80041,2300328.0
2009-02-11 03:23:00,1.80026,1.80026,1.79997,1.80016,19172957.0
2009-02-11 03:24:00,1.80033,1.80101,1.80033,1.80101,2529531.0
2009-02-11 03:25:00,1.80095,1.80133,1.80095,1.80133,4314909.0
2009-02-11 03:26:00,1.8014,1.80175,1.80097,1.80175,15801109.0
2009-02-11 03:27:00,1.8018,1.80198,1.80178,1.80196,3212433.0
2009-02-11 03:28:00,1.80194,1.8022,1.80185,1.80185,5815945.0
2009-02-11 03:29:00,1.80167,1.80194,1.80167,1.80194,2103148.0
2009-02-11 03:30:00,1.80201,1.80235,1.80197,1.80235,34019806.0
2009-02-11 03:31:00,1.80236,1.80236,1.80204,1.80218,5062534.0
2009-02-11 03:32:00,1.80223,1.80228,1.80209,1.80228,6371103.0
2009-02-11 03:33:00,1.80226,1.80229,1.80212,1.80222,4054945.0
2009-02-11 03:34:00,1.80217,1.80217,1.80195,1.8021,8618462.0
2009-02-11 03:35:00,1.80214,1.80214,1.80195,1.80209,5952771.0
2009-02-11 03:36:00,1.80216,1.80246,1.80216,1.8023,4133724.0
2009-02-11 03:37:00,1.80243,1.80243,1.80204,1.80224,21638760.0
2009-02-11 03:38:00,1.80236,1.80307,1.80236,1.80307,5272584.0
2009-02-11 03:39:00,1.80282,1.80323,1.80238,1.80238,2093824.0
2009-02-11 03:40:00,1.80217,1.80222,1.8018,1.8018,20739526.0
2009-02-11 03:41:00,1.8019,1.80212,1.8019,1.80212,2716466.0
2009-02-11 03:42:00,1.80221,1.80267,1.80198,1.80261,20101191.0
2009-02-11 03:43:00,1.80269,1.80291,1.80269,1.80289,6661216.0
2009-02-11 03:44:00,1.80278,1.80311,1.80278,1.80311,13190279.0
2009-02-11 03:45:00,1.80325,1.80325,1.80264,1.8027,7831607.0
2009-02-11 03:46:00,1.80268,1.80331,1.80268,1.80331,7359289.0
2009-02-11 03:47:00,1.80326,1.80326,1.80304,1.80313,9445626.0
2009-02-11 03:48:00,1.80298,1.80318,1.8026,1.8026,7658143.0
2009-02-11 03:49:00,1.80247,1.80247,1.80187,1.80227,17664721.0
2009-02-11 03:50:00,1.80245,1.8027,1.80229,1.80229,14372007.0
2009-02-11 03:51:00,1.80229,1.80237,1.80229,1.80237,9959519.0
2009-02-11 03:52:00,1.80242,1.80268,1.80242,1.80267,1198764.0
2009-02-11 03:53:00,1.80281,1.80325,1.80281,1.80325,16692441.0
2009-02-11 03:54:00,1.80314,1.80317,1.80283,1.80283,10621880.0
2009-02-11 03:55:00,1.80296,1.80309,1.80289,1.80289,4112719.0
2009-02-11 03:56:00,1.80287,1.80287,1.8027,1.80276,4087839.0
2009-02-11 03:57:00,1.80273,1.80298,1.80259,1.80289,26221957.0
2009-02-11 03:58:00,1.803,1.80352,1.803,1.80343,6590336.0
2009-02-11 03:59:00,1.80315,1.80334,1.80312,1.80334,12033319.0
2009-02-11 04:00:00,1.80347,1.80361,1.80347,1.80359,6729848.0
2009-02-11 04:01:00,1.8036,1.8036,1.80334,1.80339,12449986.0
2009-02-11 04:02:00,1.80336,1.8034,1.80318,1.80338,4939297.0
2009-02-11 04:03:00,1.80345,1.80345,1.80308,1.80338,18732528.0
2009-02-11 04:04:00,1.80334,1.80344,1.80294,1.80294,5175586.0
2009-02-11 04:05:00,1.8032,1.80337,1.80301,1.80332,7901755.0
2009-02-11 04:06:00,1.80336,1.8034,1.80323,1.8034,9073957.0
2009-02-11 04:07:00,1.80357,1.80381,1.80357,1.80381,8072937.0
2009-02-11 04:08:00,1.80389,1.80401,1.80387,1.804,4154211.0
2009-02-11 04:09:00,1.80385,1.80385,1.80282,1.80282,7696854.0
2009-02-11 04:10:00,1.80267,1.80361,1.80242,1.80351,35078056.0
2009-02-11 04:11:00,1.80349,1.80354,1.80291,1.80354,1681147.0
2009-02-11 04:12:00,1.80359,1.80359,1.80303,1.80303,1304815.0
2009-02-11 04:13:00,1.803,1.80311,1.80292,1.80292,2629644.0
2009-02-11 04:14:00,1.80267,1.80273,1.80248,1.80248,12384680.0
2009-02-11 04:15:00,1.80258,1.80339,1.80213,1.80339,3741648.0
2009-02-11 04:16:00,1.80329,1.80329,1.80314,1.80317,6208620.0
2009-02-11 04:17:00,1.80335,1.80341,1.80335,1.8034,11749244.0
2009-02-11 04:18:00,1.8034,1.8034,1.80321,1.80321,11100926.0
2009-02-11 04:19:00,1.8033,1.80364,1.8033,1.80364,17188594.0
2009-02-11 04:20:00,1.80347,1.80347,1.80322,1.80322,19105820.0
2009-02-11 04:21:00,1.80317,1.80317,1.80278,1.80278,6580461.0
2009-02-11 04:22:00,1.80282,1.80284,1.80269,1.80275,3054472.0
2009-02-11 04:23:00,1.80275,1.80308,1.80274,1.80308,18890429.0
2009-02-11 04:24:00,1.80327,1.80336,1.80301,1.80301,2562380.0
2009-02-11 04:25:00,1.80286,1.80286,1.8027,1.80275,4208525.0
2009-02-11 04:26:00,1.80276,1.80276,1.80224,1.80265,22175957.0
2009-02-11 04:27:00,1.80269,1.80273,1.8025,1.80263,5703130.0
2009-02-11 04:28:00,1.80258,1.80258,1.80209,1.80226,6844731.0
2009-02-11 04:29:00,1.80223,1.80228,1.80218,1.80218,7808959.0
2009-02-11 04:30:00,1.80223,1.80249,1.80202,1.80249,31128650.0
2009-02-11 04:31:00,1.80269,1.80277,1.80268,1.80274,5318865.0
2009-02-11 04:32:00,1.8028,1.80287,1.80275,1.80285,5774893.0
2009-02-11 04:33:00,1.80282,1.80282,1.80264,1.80281,12448965.0
2009-02-11 04:34:00,1.8029,1.80302,1.80273,1.80302,10850719.0
2009-02-11 04:35:00,1.80313,1.80319,1.80295,1.80314,3471344.0
2009-02-11 04:36:00,1.80317,1.80329,1.80304,1.80304,6094179.0
2009-02-11 04:37:00,1.80299,1.80299,1.80257,1.8027,21469566.0
2009-02-11 04:38:00,1.80279,1.80294,1.80263,1.80263,5282475.0
2009-02-11 04:39:00,1.8025,1.8032,1.8025,1.8032,5086727.0
2009-02-11 04:40:00,1.80333,1.80369,1.80333,1.80369,29417363.0
2009-02-11 04:41:00,1.80391,1.80418,1.80391,1.80401,3055895.0
2009-02-11 04:42:00,1.80388,1.80388,1.80306,1.80353,13087226.0
2009-02-11 04:43:00,1.80355,1.80367,1.80331,1.80367,5806467.0
2009-02-11 04:44:00,1.80358,1.80383,1.80354,1.80354,24051564.0
2009-02-11 04:45:00,1.80353,1.80353,1.80315,1.80315,10941620.0
2009-02-11 04:46:00,1.80306,1.80306,1.8027,1.80271,12607081.0
2009-02-11 04:47:00,1.80262,1.80262,1.80224,1.80224,6821104.0
2009-02-11 04:48:00,1.80209,1.80225,1.80207,1.8021,13048035.0
2009-02-11 04:49:00,1.80212,1.80212,1.80133,1.80167,13881918.0
2009-02-11 04:50:00,1.80171,1.80174,1.80155,1.80155,39255271.0
2009-02-11 04:51:00,1.80151,1.80152,1.80142,1.80142,8559574.0
2009-02-11 04:52:00,1.80128,1.80142,1.80124,1.80142,925560.0
2009-02-11 04:53:00,1.80157,1.80165,1.80146,1.80165,13193804.0
2009-02-11 04:54:00,1.80157,1.80157,1.80142,1.80142,11187780.0
2009-02-11 04:55:00,1.80155,1.80165,1.80151,1.80165,4068338.0
2009-02-11 04:56:00,1.80157,1.80162,1.80145,1.80159,6334252.0
2009-02-11 04:57:00,1.8014,1.80144,1.80126,1.80126,13706058.0
2009-02-11 04:58:00,1.80135,1.80155,1.80132,1.80144,5252165.0
2009-02-11 04:59:00,1.8014,1.80188,1.80127,1.80172,6800650.0
2009-02-11 05:00:00,1.80169,1.80171,1.80135,1.80135,14065963.0
2009-02-11 05:01:00,1.80144,1.80157,1.80144,1.80156,2865191.0
2009-02-11 05:02:00,1.80153,1.80153,1.80113,1.80143,22526748.0
2009-02-11 05:03:00,1.80143,1.80152,1.80131,1.80145,35363718.0
2009-02-11 05:04:00,1.80166,1.80245,1.80166,1.80245,11379654.0
2009-02-11 05:05:00,1.80266,1.80266,1.80226,1.80226,20388990.0
2009-02-11 05:06:00,1.80206,1.80206,1.80174,1.80174,4183424.0
2009-02-11 05:07:00,1.80174,1.80177,1.80133,1.80177,12353190.0
2009-02-11 05:08:00,1.80182,1.80214,1.80182,1.80214,19785548.0
2009-02-11 05:09:00,1.80194,1.80204,1.80186,1.802,2745878.0
2009-02-11 05:10:00,1.80197,1.80216,1.80192,1.80194,4036241.0
2009-02-11 05:11:00,1.80186,1.80198,1.80186,1.80192,1724046.0
2009-02-11 05:12:00,1.80191,1.80205,1.80188,1.80205,21683940.0
2009-02-11 05:13:00,1.80197,1.80213,1.80195,1.80204,1900348.0
2009-02-11 05:14:00,1.80206,1.80251,1.80206,1.80251,3529221.0
2009-02-11 05:15:00,1.8027,1.80298,1.8027,1.80285,17471642.0
2009-02-11 05:16:00,1.80253,1.80276,1.80245,1.80265,7369674.0
2009-02-11 05:17:00,1.80259,1.80269,1.80222,1.80232,4455149.0
2009-02-11 05:18:00,1.80211,1.80211,1.80136,1.80189,15328320.0
2009-02-11 05:19:00,1.80199,1.80252,1.80199,1.80252,2131251.0
2009-02-11 05:20:00,1.80253,1.80253,1.80211,1.80238,1897448.0
2009-02-11 05:21:00,1.80239,1.80248,1.80234,1.80248,9846291.0
2009-02-11 05:22:00,1.80269,1.80302,1.80269,1.80302,4238776.0
2009-02-11 05:23:00,1.80288,1.80288,1.8027,1.8027,1967262.0
2009-02-11 05:24:00,1.8025,1.8025,1.80225,1.80225,5214955.0
2009-02-11 05:25:00,1.80229,1.80234,1.80186,1.80234,9317450.0
2009-02-11 05:26:00,1.80236,1.80244,1.80229,1.80237,3271682.0
2009-02-11 05:27:00,1.80245,1.80257,1.8024,1.80257,11005935.0
2009-02-11 05:28:00,1.80257,1.80257,1.80218,1.80252,3018111.0
2009-02-11 05:29:00,1.8024,1.80263,1.8024,1.80263,2681430.0
2009-02-11 05:30:00,1.80264,1.80267,1.8024,1.80267,11580202.0
2009-02-11 05:31:00,1.80265,1.80265,1.80245,1.80265,5909222.0
2009-02-11 05:32:00,1.80278,1.80278,1.80236,1.80238,70909420.0
2009-02-11 05:33:00,1.80241,1.80259,1.8024,1.80258,7868334.0
2009-02-11 05:34:00,1.80264,1.80264,1.80252,1.80262,3359782.0
2009-02-11 05:35:00,1.8026,1.80272,1.80248,1.80272,43029806.0
2009-02-11 05:36:00,1.80264,1.80285,1.80263,1.80285,7459165.0
2009-02-11 05:37:00,1.80247,1.80301,1.80247,1.80282,44538235.0
2009-02-11 05:38:00,1.80275,1.80275,1.8023,1.80252,6064070.0
2009-02-11 05:39:00,1.80251,1.80251,1.801,1.8023,1027536.0
2009-02-11 05:40:00,1.8019,1.80221,1.80166,1.80181,9385424.0
2009-02-11 05:41:00,1.80219,1.80245,1.80213,1.80243,2971501.0
2009-02-11 05:42:00,1.80241,1.80271,1.80241,1.80271,4908377.0
2009-02-11 05:43:00,1.80284,1.80318,1.80266,1.80318,51249243.0
2009-02-11 05:44:00,1.80322,1.80359,1.80322,1.80359,2229770.0
2009-02-11 05:45:00,1.80369,1.80375,1.80327,1.80327,2084775.0
2009-02-11 05:46:00,1.80325,1.80336,1.80324,1.80324,9412728.0
2009-02-11 05:47:00,1.80337,1.80349,1.80319,1.80331,4816838.0
2009-02-11 05:48:00,1.80326,1.80326,1.80283,1.80287,8325228.0
2009-02-11 05:49:00,1.80273,1.80286,1.80273,1.80286,15703552.0
2009-02-11 05:50:00,1.80281,1.80282,1.80273,1.80275,6010352.0
2009-02-11 05:51:00,1.80273,1.80277,1.80265,1.80277,33758134.0
2009-02-11 05:52:00,1.80293,1.80319,1.80293,1.80308,3921725.0
2009-02-11 05:53:00,1.80319,1.80329,1.80275,1.80329,2614401.0
2009-02-11 05:54:00,1.80331,1.80331,1.80316,1.80316,5004963.0
2009-02-11 05:55:00,1.80306,1.80306,1.80293,1.80293,3036297.0
2009-02-11 05:56:00,1.80302,1.80309,1.803,1.80309,4828592.0
2009-02-11 05:57:00,1.80311,1.80311,1.80296,1.80305,4261709.0
2009-02-11 05:58:00,1.80309,1.80317,1.80257,1.80288,11681087.0
2009-02-11 05:59:00,1.80283,1.80342,1.80283,1.80342,3376725.0
2009-02-11 06:00:00,1.80352,1.80369,1.80347,1.80347,8291869.0
2009-02-11 06:01:00,1.80331,1.80331,1.803,1.80316,4500135.0
2009-02-11 06:02:00,1.8032,1.80335,1.80249,1.80249,13790419.0
2009-02-11 06:03:00,1.80298,1.80316,1.80274,1.80316,2073994.0
2009-02-11 06:04:00,1.80315,1.80315,1.80291,1.80295,22482508.0
2009-02-11 06:05:00,1.80299,1.80321,1.80299,1.80304,1640475.0
2009-02-11 06:06:00,1.80271,1.80271,1.80239,1.80248,8855224.0
2009-02-11 06:07:00,1.80255,1.8026,1.8025,1.8026,21418577.0
2009-02-11 06:08:00,1.80273,1.80282,1.80269,1.80269,7638426.0
2009-02-11 06:09:00,1.80247,1.80265,1.80247,1.80264,4016655.0
2009-02-11 06:10:00,1.80251,1.80251,1.80174,1.80189,4217736.0
2009-02-11 06:11:00,1.80175,1.80175,1.80097,1.80097,16980392.0
2009-02-11 06:12:00,1.80081,1.80087,1.80055,1.80087,12924180.0
2009-02-11 06:13:00,1.80124,1.80146,1.80124,1.80137,17132039.0
2009-02-11 06:14:00,1.80137,1.80152,1.80137,1.80152,3509247.0
2009-02-11 06:15:00,1.8016,1.80179,1.8016,1.80167,2006405.0
2009-02-11 06:16:00,1.80149,1.80149,1.80116,1.80116,5351544.0
2009-02-11 06:17:00,1.80118,1.80149,1.80118,1.80148,14498849.0
2009-02-11 06:18:00,1.80147,1.80147,1.8013,1.80137,8861566.0
2009-02-11 06:19:00,1.8013,1.80157,1.8013,1.80149,12272052.0
2009-02-11 06:20:00,1.8016,1.80172,1.80155,1.80155,15613888.0
2009-02-11 06:21:00,1.80151,1.80158,1.80151,1.80158,4971276.0
2009-02-11 06:22:00,1.80142,1.80142,1.80096,1.80096,11698270.0
2009-02-11 06:23:00,1.80093,1.80106,1.80086,1.80095,13922199.0
2009-02-11 06:24:00,1.80102,1.80155,1.80102,1.80112,5548090.0
2009-02-11 06:25:00,1.80101,1.80115,1.80098,1.80115,6552624.0
2009-02-11 06:26:00,1.80099,1.80135,1.80099,1.8013,1929776.0
2009-02-11 06:27:00,1.80153,1.80169,1.80153,1.80162,1660249.0
2009-02-11 06:28:00,1.80159,1.80159,1.80138,1.80156,6253905.0
2009-02-11 06:29:00,1.80158,1.80165,1.80145,1.80165,5693879.0
2009-02-11 06:30:00,1.8017,1.80188,1.8016,1.80188,5070079.0
2009-02-11 06:31:00,1.80194,1.80229,1.8018,1.80229,4867726.0
2009-02-11 06:32:00,1.80242,1.80265,1.80242,1.80251,3857338.0
2009-02-11 06:33:00,1.80245,1.80245,1.80203,1.80208,47649080.0
2009-02-11 06:34:00,1.80214,1.80253,1.8021,1.80219,5573496.0
2009-02-11 06:35:00,1.80219,1.80302,1.80219,1.8029,1677148.0
2009-02-11 06:36:00,1.80344,1.804,1.80344,1.804,4773423.0
2009-02-11 06:37:00,1.80399,1.80399,1.80361,1.80365,6687467.0
2009-02-11 06:38:00,1.80358,1.80382,1.80358,1.80382,6477000.0
2009-02-11 06:39:00,1.80404,1.8043,1.80404,1.8043,32972793.0
2009-02-11 06:40:00,1.80437,1.80461,1.80416,1.80416,6833636.0
2009-02-11 06:41:00,1.80385,1.80413,1.80385,1.80413,8465309.0
2009-02-11 06:42:00,1.80426,1.80426,1.80406,1.80406,5214943.0
2009-02-11 06:43:00,1.80407,1.80409,1.80355,1.80355,14367785.0
2009-02-11 06:44:00,1.80335,1.80335,1.80317,1.80322,2073821.0
2009-02-11 06:45:00,1.80317,1.80317,1.80282,1.80282,6949739.0
2009-02-11 06:46:00,1.80263,1.80263,1.80217,1.80217,10099568.0
2009-02-11 06:47:00,1.80216,1.80216,1.80192,1.80204,20594635.0
2009-02-11 06:48:00,1.80211,1.80211,1.80199,1.80208,3893841.0
2009-02-11 06:49:00,1.80219,1.80226,1.8021,1.8021,12581733.0
2009-02-11 06:50:00,1.802,1.802,1.801,1.801,5966279.0
2009-02-11 06:51:00,1.8011,1.80163,1.8011,1.80163,8356461.0
2009-02-11 06:52:00,1.80168,1.80186,1.80159,1.80186,42641563.0
2009-02-11 06:53:00,1.80191,1.80216,1.80191,1.80216,4441156.0
2009-02-11 06:54:00,1.80215,1.80241,1.80215,1.80238,8964768.0
2009-02-11 06:55:00,1.80237,1.80237,1.80185,1.80185,10751400.0
2009-02-11 06:56:00,1.8018,1.8018,1.8015,1.8015,11456492.0
2009-02-11 06:57:00,1.80146,1.80146,1.801,1.801,2605957.0
2009-02-11 06:58:00,1.80108,1.80173,1.80108,1.80173,3187702.0
2009-02-11 06:59:00,1.80182,1.80187,1.80172,1.80172,3813724.0
2009-02-11 07:00:00,1.80175,1.80175,1.80165,1.80173,7944564.0
2009-02-11 07:01:00,1.80179,1.80187,1.80178,1.80178,6644976.0
2009-02-11 07:02:00,1.80177,1.80182,1.8017,1.80182,1218178.0
2009-02-11 07:03:00,1.80164,1.80164,1.80153,1.80157,7245904.0
2009-02-11 07:04:00,1.80168,1.80204,1.80168,1.80203,22388331.0
2009-02-11 07:05:00,1.80194,1.80194,1.80166,1.80166,6424524.0
2009-02-11 07:06:00,1.80167,1.80177,1.80145,1.80145,3530917.0
2009-02-11 07:07:00,1.80163,1.80213,1.80162,1.80213,11449918.0
2009-02-11 07:08:00,1.80225,1.80225,1.80169,1.80169,7401549.0
2009-02-11 07:09:00,1.80158,1.80159,1.80143,1.80143,4373138.0
2009-02-11 07:10:00,1.80138,1.80138,1.80117,1.80137,6199490.0
2009-02-11 07:11:00,1.80139,1.8016,1.80122,1.8016,14636732.0
2009-02-11 07:12:00,1.80169,1.80209,1.80169,1.80209,1306994.0
2009-02-11 07:13:00,1.80207,1.80207,1.802,1.80204,19271767.0
2009-02-11 07:14:00,1.80199,1.80202,1.80163,1.8019,803039.0
2009-02-11 07:15:00,1.80193,1.80209,1.80188,1.80209,15184040.0
2009-02-11 07:16:00,1.80192,1.80227,1.80183,1.80227,3816927.0
2009-02-11 07:17:00,1.80236,1.80236,1.80208,1.80228,11315505.0
2009-02-11 07:18:00,1.80247,1.80269,1.80241,1.80267,5506656.0
2009-02-11 07:19:00,1.80256,1.8028,1.80256,1.80267,12045104.0
2009-02-11 07:20:00,1.80251,1.80251,1.80221,1.80221,885256.0
2009-02-11 07:21:00,1.80222,1.80242,1.80211,1.80211,13038634.0
2009-02-11 07:22:00,1.80218,1.80235,1.80188,1.80232,12997652.0
2009-02-11 07:23:00,1.80209,1.80209,1.8015,1.8015,2201586.0
2009-02-11 07:24:00,1.80156,1.80158,1.80139,1.80145,2815559.0
2009-02-11 07:25:00,1.80137,1.80147,1.80093,1.80112,3360590.0
2009-02-11 07:26:00,1.80132,1.80157,1.80132,1.80152,5949810.0
2009-02-11 07:27:00,1.80165,1.80165,1.80122,1.80122,4610218.0
2009-02-11 07:28:00,1.80111,1.80111,1.80044,1.80044,16371486.0
2009-02-11 07:29:00,1.80031,1.80031,1.79995,1.79995,16583056.0
2009-02-11 07:30:00,1.79995,1.80028,1.79995,1.80028,4514488.0
2009-02-11 07:31:00,1.80014,1.80017,1.79992,1.80004,6193420.0
2009-02-11 07:32:00,1.80001,1.80007,1.79995,1.79995,658676.0
2009-02-11 07:33:00,1.79982,1.79982,1.79956,1.79978,5047244.0
2009-02-11 07:34:00,1.79968,1.79968,1.79896,1.79896,5915960.0
2009-02-11 07:35:00,1.7987,1.7987,1.7984,1.79841,14199942.0
2009-02-11 07:36:00,1.79827,1.79844,1.79816,1.79844,14979990.0
2009-02-11 07:37:00,1.79842,1.79842,1.79671,1.79671,3627435.0
2009-02-11 07:38:00,1.79819,1.79845,1.79789,1.79839,7496599.0
2009-02-11 07:39:00,1.79847,1.79864,1.79847,1.79851,10117719.0
2009-02-11 07:40:00,1.79847,1.79847,1.7981,1.7981,3908842.0
2009-02-11 07:41:00,1.79814,1.7983,1.79793,1.7983,935955.0
2009-02-11 07:42:00,1.79823,1.79834,1.79802,1.79802,2953756.0
2009-02-11 07:43:00,1.79791,1.79791,1.79681,1.79681,1257697.0
2009-02-11 07:44:00,1.79671,1.79671,1.79587,1.79587,3490293.0
2009-02-11 07:45:00,1.79573,1.79573,1.79491,1.79491,4422879.0
2009-02-11 07:46:00,1.79475,1.79475,1.79407,1.79407,44851426.0
2009-02-11 07:47:00,1.79401,1.79437,1.79387,1.79437,9829292.0
2009-02-11 07:48:00,1.79451,1.79457,1.79408,1.79408,12001081.0
2009-02-11 07:49:00,1.79381,1.79381,1.79178,1.79259,3972785.0
2009-02-11 07:50:00,1.79257,1.79273,1.7918,1.7918,15391983.0
2009-02-11 07:51:00,1.79165,1.79165,1.79089,1.79089,3879389.0
2009-02-11 07:52:00,1.79073,1.79073,1.79042,1.7905,3603913.0
2009-02-11 07:53:00,1.7905,1.79081,1.79044,1.79081,3790885.0
2009-02-11 07:54:00,1.79073,1.79101,1.79073,1.79078,6153342.0
2009-02-11 07:55:00,1.79069,1.79075,1.79064,1.79064,60784380.0
2009-02-11 07:56:00,1.79063,1.79079,1.79057,1.79079,5897515.0
2009-02-11 07:57:00,1.7909,1.79155,1.7909,1.79155,15169335.0
2009-02-11 07:58:00,1.79147,1.79161,1.79099,1.79099,12873076.0
2009-02-11 07:59:00,1.79103,1.79123,1.791,1.791,6178655.0
2009-02-11 08:00:00,1.79105,1.79136,1.79105,1.79128,7015872.0
2009-02-11 08:01:00,1.79124,1.79131,1.79063,1.79063,61798830.0
2009-02-11 08:02:00,1.79034,1.79034,1.78994,1.79011,5435373.0
2009-02-11 08:03:00,1.79006,1.79006,1.7898,1.78985,2437428.0
2009-02-11 08:04:00,1.78978,1.78978,1.78948,1.78971,3949411.0
2009-02-11 08:05:00,1.78968,1.79014,1.78968,1.79003,5845888.0
2009-02-11 08:06:00,1.79001,1.79009,1.78977,1.78977,4062703.0
2009-02-11 08:07:00,1.78956,1.78956,1.78901,1.78926,8289732.0
2009-02-11 08:08:00,1.78947,1.79058,1.78947,1.79058,12067440.0
2009-02-11 08:09:00,1.79065,1.7907,1.79032,1.79032,8154622.0
2009-02-11 08:10:00,1.79015,1.79067,1.79015,1.79067,13401960.0
2009-02-11 08:11:00,1.79075,1.79105,1.79061,1.79061,2758428.0
2009-02-11 08:12:00,1.79045,1.79045,1.78997,1.79016,7578990.0
2009-02-11 08:13:00,1.79028,1.7912,1.79028,1.7912,4114243.0
2009-02-11 08:14:00,1.7915,1.79241,1.7915,1.79241,8306124.0
2009-02-11 08:15:00,1.7924,1.79254,1.79221,1.79244,19550312.0
2009-02-11 08:16:00,1.79226,1.79226,1.79145,1.79145,2456032.0
2009-02-11 08:17:00,1.79171,1.79226,1.79163,1.79226,2104480.0
2009-02-11 08:18:00,1.79225,1.79273,1.79225,1.79273,3535980.0
2009-02-11 08:19:00,1.79302,1.79341,1.79302,1.79337,2939204.0
2009-02-11 08:20:00,1.79345,1.79398,1.79344,1.79398,5898760.0
2009-02-11 08:21:00,1.79408,1.79426,1.79408,1.79415,9908981.0
2009-02-11 08:22:00,1.79414,1.7942,1.79375,1.79375,1154745.0
2009-02-11 08:23:00,1.79359,1.79366,1.79325,1.79366,5629214.0
2009-02-11 08:24:00,1.7938,1.79429,1.79371,1.79371,2381951.0
2009-02-11 08:25:00,1.79362,1.79362,1.7934,1.7934,6098088.0
2009-02-11 08:26:00,1.79348,1.79362,1.79348,1.79362,9349768.0
2009-02-11 08:27:00,1.79354,1.79354,1.79323,1.79323,14537041.0
2009-02-11 08:28:00,1.79311,1.79311,1.79284,1.7929,5788229.0
2009-02-11 08:29:00,1.79289,1.79289,1.79262,1.79262,5846508.0
2009-02-11 08:30:00,1.79259,1.79272,1.79259,1.79268,4534187.0
2009-02-11 08:31:00,1.79276,1.79388,1.79276,1.79388,3368079.0
2009-02-11 08:32:00,1.79393,1.79393,1.79346,1.79346,3033987.0
2009-02-11 08:33:00,1.7932,1.7932,1.79289,1.79289,5439218.0
2009-02-11 08:34:00,1.79261,1.79261,1.79129,1.79129,22298010.0
2009-02-11 08:35:00,1.7912,1.79124,1.7911,1.79118,6970468.0
2009-02-11 08:36:00,1.79121,1.79151,1.79121,1.79148,4824168.0
2009-02-11 08:37:00,1.79156,1.79186,1.79156,1.79186,2939167.0
2009-02-11 08:38:00,1.79209,1.79232,1.79206,1.79232,3624162.0
2009-02-11 08:39:00,1.79222,1.79222,1.79185,1.79185,2065285.0
2009-02-11 08:40:00,1.79171,1.79171,1.79071,1.79076,4871284.0
2009-02-11 08:41:00,1.79059,1.79059,1.78999,1.78999,7387471.0
2009-02-11 08:42:00,1.78988,1.79014,1.78964,1.79014,17319772.0
2009-02-11 08:43:00,1.79031,1.79031,1.79009,1.79029,3392202.0
2009-02-11 08:44:00,1.79044,1.79105,1.79044,1.79105,7419984.0
2009-02-11 08:45:00,1.79116,1.7915,1.79105,1.7915,6454594.0
2009-02-11 08:46:00,1.79156,1.7918,1.79154,1.7918,2170987.0
2009-02-11 08:47:00,1.79184,1.79222,1.79183,1.79185,16316006.0
2009-02-11 08:48:00,1.79183,1.79183,1.79154,1.79166,3875674.0
2009-02-11 08:49:00,1.79154,1.79162,1.79136,1.79142,17355588.0
2009-02-11 08:50:00,1.79128,1.79128,1.79105,1.79105,21920668.0
2009-02-11 08:51:00,1.79108,1.79134,1.7909,1.79118,3488317.0
2009-02-11 08:52:00,1.7914,1.79206,1.7914,1.79206,51268150.0
2009-02-11 08:53:00,1.79211,1.79263,1.7921,1.79242,2813561.0
2009-02-11 08:54:00,1.7922,1.7922,1.79166,1.79167,2152027.0
2009-02-11 08:55:00,1.79155,1.79155,1.79113,1.79113,1442411.0
2009-02-11 08:56:00,1.79109,1.79109,1.79072,1.79072,4117911.0
2009-02-11 08:57:00,1.79068,1.79068,1.79021,1.79021,6756911.0
2009-02-11 08:58:00,1.79026,1.79026,1.7899,1.7899,11863050.0
2009-02-11 08:59:00,1.78987,1.78987,1.78963,1.78963,4575860.0
2009-02-11 09:00:00,1.78961,1.78961,1.78926,1.78928,15856578.0
2009-02-11 09:01:00,1.78927,1.78927,1.78897,1.78899,5538618.0
2009-02-11 09:02:00,1.78897,1.78897,1.78825,1.78825,4590941.0
2009-02-11 09:03:00,1.78851,1.78878,1.78851,1.78878,5806694.0
2009-02-11 09:04:00,1.78879,1.78907,1.78879,1.78907,6356200.0
2009-02-11 09:05:00,1.78917,1.78945,1.78917,1.78933,6622338.0
2009-02-11 09:06:00,1.78945,1.78986,1.78945,1.78986,7171729.0
2009-02-11 09:07:00,1.78977,1.78977,1.78939,1.78939,3191761.0
2009-02-11 09:08:00,1.78939,1.79008,1.78939,1.79008,82998810.0
2009-02-11 09:09:00,1.79026,1.79045,1.79026,1.79043,13764726.0
2009-02-11 09:10:00,1.79047,1.79049,1.79003,1.79003,4274203.0
2009-02-11 09:11:00,1.79017,1.79051,1.79017,1.79051,10319842.0
2009-02-11 09:12:00,1.79063,1.79139,1.79062,1.79139,14941566.0
2009-02-11 09:13:00,1.79155,1.79212,1.79155,1.79212,3142990.0
2009-02-11 09:14:00,1.79204,1.79251,1.79204,1.79244,7715739.0
2009-02-11 09:15:00,1.79237,1.79237,1.79214,1.79215,2657097.0
2009-02-11 09:16:00,1.7921,1.7921,1.79134,1.79141,24963264.0
2009-02-11 09:17:00,1.79134,1.79141,1.79087,1.79087,2324056.0
2009-02-11 09:18:00,1.79082,1.79108,1.79076,1.79108,1989232.0
2009-02-11 09:19:00,1.79115,1.79137,1.79115,1.79137,2483830.0
2009-02-11 09:20:00,1.79128,1.79133,1.79073,1.79078,1335718.0
2009-02-11 09:21:00,1.79074,1.79074,1.78989,1.78989,1504163.0
2009-02-11 09:22:00,1.78979,1.78979,1.78927,1.78927,51386184.0
2009-02-11 09:23:00,1.78934,1.79052,1.78934,1.79052,1850587.0
2009-02-11 09:24:00,1.79063,1.79093,1.79063,1.79093,46876140.0
2009-02-11 09:25:00,1.79107,1.79118,1.79077,1.79078,4032993.0
2009-02-11 09:26:00,1.7907,1.7907,1.7903,1.7905,13719067.0
2009-02-11 09:27:00,1.79057,1.79057,1.79036,1.79051,3785847.0
2009-02-11 09:28:00,1.79065,1.79065,1.79019,1.79027,7612314.0
2009-02-11 09:29:00,1.79032,1.79104,1.79032,1.79104,2883508.0
2009-02-11 09:30:00,1.79106,1.79146,1.78991,1.79146,36335507.0
2009-02-11 09:31:00,1.79152,1.79183,1.79145,1.79183,3563835.0
2009-02-11 09:32:00,1.79189,1.79267,1.79189,1.79267,35444577.0
2009-02-11 09:33:00,1.79273,1.79295,1.79273,1.79293,4676200.0
2009-02-11 09:34:00,1.79304,1.79328,1.79304,1.79328,4297993.0
2009-02-11 09:35:00,1.79331,1.79365,1.7922,1.79333,1743804.0
2009-02-11 09:36:00,1.79327,1.79327,1.79305,1.79318,5802851.0
2009-02-11 09:37:00,1.79307,1.79307,1.79254,1.79301,530129.0
2009-02-11 09:38:00,1.79309,1.79345,1.79305,1.79345,10064509.0
2009-02-11 09:39:00,1.79371,1.79391,1.7937,1.79377,25168351.0
2009-02-11 09:40:00,1.79359,1.79359,1.79284,1.79284,32610048.0
2009-02-11 09:41:00,1.79273,1.79279,1.79269,1.79276,3321636.0
2009-02-11 09:42:00,1.79298,1.79358,1.79281,1.79358,8595930.0
2009-02-11 09:43:00,1.79358,1.79358,1.79321,1.79334,6842845.0
2009-02-11 09:44:00,1.79334,1.7939,1.79334,1.7939,4255065.0
2009-02-11 09:45:00,1.79387,1.79387,1.79313,1.7933,4344633.0
2009-02-11 09:46:00,1.79327,1.79372,1.79327,1.79365,10019221.0
2009-02-11 09:47:00,1.79354,1.79354,1.79281,1.79318,42322488.0
2009-02-11 09:48:00,1.79325,1.79339,1.79323,1.79323,1856979.0
2009-02-11 09:49:00,1.79308,1.79368,1.79308,1.79368,8168942.0
2009-02-11 09:50:00,1.79383,1.79395,1.79383,1.79395,2402681.0
2009-02-11 09:51:00,1.79402,1.79452,1.79402,1.79452,8923762.0
2009-02-11 09:52:00,1.7942,1.79426,1.79336,1.79336,39364008.0
2009-02-11 09:53:00,1.7932,1.7932,1.79216,1.79216,4243541.0
2009-02-11 09:54:00,1.79228,1.79228,1.79126,1.79126,22012371.0
2009-02-11 09:55:00,1.79122,1.79158,1.79113,1.79158,4477036.0
2009-02-11 09:56:00,1.7918,1.79213,1.79173,1.79213,4370872.0
2009-02-11 09:57:00,1.79218,1.79276,1.79213,1.79276,11776269.0
2009-02-11 09:58:00,1.79285,1.79299,1.79271,1.79271,2224209.0
2009-02-11 09:59:00,1.79256,1.79256,1.79168,1.79168,30238488.0
2009-02-11 10:00:00,1.79166,1.79166,1.7914,1.7914,4275856.0
2009-02-11 10:01:00,1.79138,1.79138,1.79093,1.79093,2467266.0
2009-02-11 10:02:00,1.79095,1.79095,1.79059,1.79059,8077626.0
2009-02-11 10:03:00,1.79058,1.79108,1.79058,1.79108,4758612.0
2009-02-11 10:04:00,1.79129,1.79223,1.79129,1.79223,140996205.0
2009-02-11 10:05:00,1.79231,1.79231,1.79187,1.79187,7314299.0
2009-02-11 10:06:00,1.79178,1.79178,1.79148,1.79152,15576789.0
2009-02-11 10:07:00,1.79144,1.79154,1.7914,1.7915,1368031.0
2009-02-11 10:08:00,1.79156,1.79156,1.79137,1.79152,14714822.0
2009-02-11 10:09:00,1.79145,1.79147,1.79123,1.79123,25283300.0
2009-02-11 10:10:00,1.79119,1.79131,1.7911,1.7913,2653820.0
2009-02-11 10:11:00,1.79129,1.79129,1.79111,1.79125,13708709.0
2009-02-11 10:12:00,1.79133,1.79168,1.79128,1.79168,8996156.0
2009-02-11 10:13:00,1.7917,1.79278,1.7917,1.79278,8519672.0
2009-02-11 10:14:00,1.79287,1.79326,1.79269,1.79326,18520423.0
2009-02-11 10:15:00,1.79331,1.79347,1.79298,1.79298,6189414.0
2009-02-11 10:16:00,1.79304,1.7934,1.79304,1.7934,17351704.0
2009-02-11 10:17:00,1.79379,1.79425,1.79379,1.79425,7081566.0
2009-02-11 10:18:00,1.79427,1.79427,1.79397,1.79397,9185123.0
2009-02-11 10:19:00,1.79393,1.79393,1.79359,1.79359,8935250.0
2009-02-11 10:20:00,1.79368,1.79368,1.79283,1.79312,3492324.0
2009-02-11 10:21:00,1.79325,1.79372,1.79325,1.79372,728066.0
2009-02-11 10:22:00,1.79336,1.79396,1.79336,1.79385,8159670.0
2009-02-11 10:23:00,1.79399,1.79436,1.79399,1.79436,8012396.0
2009-02-11 10:24:00,1.79438,1.79475,1.79432,1.79475,12636878.0
2009-02-11 10:25:00,1.79476,1.79505,1.79476,1.79505,7819627.0
2009-02-11 10:26:00,1.79513,1.79553,1.79502,1.79553,6661298.0
2009-02-11 10:27:00,1.79555,1.79578,1.79555,1.79578,16714283.0
2009-02-11 10:28:00,1.79582,1.79605,1.79582,1.796,7242314.0
2009-02-11 10:29:00,1.79611,1.79639,1.79611,1.79639,16095198.0
2009-02-11 10:30:00,1.79641,1.79725,1.79641,1.79725,21526862.0
2009-02-11 10:31:00,1.79743,1.79804,1.79743,1.79804,3388641.0
2009-02-11 10:32:00,1.79799,1.79891,1.79799,1.79863,1774177.0
2009-02-11 10:33:00,1.79846,1.79846,1.7979,1.7979,40765053.0
2009-02-11 10:34:00,1.79789,1.79789,1.79753,1.79753,5867440.0
2009-02-11 10:35:00,1.79765,1.79852,1.79765,1.79852,2662882.0
2009-02-11 10:36:00,1.79848,1.79871,1.79838,1.79871,1755178.0
2009-02-11 10:37:00,1.79875,1.79903,1.79844,1.79903,2616696.0
2009-02-11 10:38:00,1.79906,1.79916,1.79883,1.79883,2585806.0
2009-02-11 10:39:00,1.79868,1.79868,1.79831,1.79834,3680614.0
2009-02-11 10:40:00,1.79816,1.79827,1.7966,1.7966,6485650.0
2009-02-11 10:41:00,1.79798,1.79798,1.79771,1.79771,7353452.0
2009-02-11 10:42:00,1.79769,1.79769,1.79729,1.79729,1825561.0
2009-02-11 10:43:00,1.79732,1.79736,1.79708,1.79736,74495634.0
2009-02-11 10:44:00,1.79738,1.79745,1.79721,1.79745,6397970.0
2009-02-11 10:45:00,1.79753,1.79825,1.79753,1.79825,8748254.0
2009-02-11 10:46:00,1.7983,1.79842,1.79821,1.79842,35201660.0
2009-02-11 10:47:00,1.79844,1.79868,1.79842,1.79857,5235252.0
2009-02-11 10:48:00,1.79844,1.79844,1.79796,1.79796,4623591.0
2009-02-11 10:49:00,1.79785,1.79817,1.79774,1.79774,7574290.0
2009-02-11 10:50:00,1.79761,1.79786,1.79755,1.79755,7622799.0
2009-02-11 10:51:00,1.79737,1.79756,1.79721,1.79756,3277349.0
2009-02-11 10:52:00,1.79761,1.79791,1.79757,1.79791,3838335.0
2009-02-11 10:53:00,1.79804,1.7982,1.79791,1.7982,9463981.0
2009-02-11 10:54:00,1.7982,1.7982,1.79726,1.79726,10348262.0
2009-02-11 10:55:00,1.79729,1.79729,1.797,1.79702,1173363.0
2009-02-11 10:56:00,1.79724,1.79788,1.79706,1.79788,21586888.0
2009-02-11 10:57:00,1.79781,1.79781,1.79735,1.79735,1685089.0
2009-02-11 10:58:00,1.79731,1.79731,1.79691,1.79707,6599664.0
2009-02-11 10:59:00,1.79698,1.79698,1.79672,1.79672,4088181.0
2009-02-11 11:00:00,1.7967,1.7967,1.79626,1.79626,5809752.0
2009-02-11 11:01:00,1.79628,1.79756,1.79628,1.7969,161791490.0
2009-02-11 11:02:00,1.79699,1.79728,1.79699,1.79728,6020631.0
2009-02-11 11:03:00,1.79728,1.79748,1.79695,1.79695,26055246.0
2009-02-11 11:04:00,1.79687,1.79753,1.79687,1.79753,1622638.0
2009-02-11 11:05:00,1.79755,1.79773,1.79717,1.79717,3315986.0
2009-02-11 11:06:00,1.79694,1.79694,1.79646,1.79687,1226802.0
2009-02-11 11:07:00,1.7971,1.7971,1.79658,1.79669,6381297.0
2009-02-11 11:08:00,1.79664,1.79664,1.79653,1.79661,8622542.0
2009-02-11 11:09:00,1.7964,1.7964,1.79566,1.79597,4002966.0
2009-02-11 11:10:00,1.79585,1.7961,1.79577,1.79602,1428306.0
2009-02-11 11:11:00,1.79589,1.79598,1.79585,1.79598,15826271.0
2009-02-11 11:12:00,1.7961,1.79633,1.796,1.79631,53772051.0
2009-02-11 11:13:00,1.79646,1.79661,1.79646,1.79652,14556606.0
2009-02-11 11:14:00,1.79657,1.79663,1.79635,1.79635,3516076.0
2009-02-11 11:15:00,1.79603,1.79605,1.79571,1.79605,89274122.0
2009-02-11 11:16:00,1.79612,1.79628,1.79612,1.79626,18045535.0
2009-02-11 11:17:00,1.79621,1.79621,1.79592,1.79618,3213727.0
2009-02-11 11:18:00,1.79629,1.79674,1.79629,1.79672,4580550.0
2009-02-11 11:19:00,1.79664,1.79664,1.79623,1.79623,17500102.0
2009-02-11 11:20:00,1.79626,1.79689,1.79626,1.79689,14002089.0
2009-02-11 11:21:00,1.79704,1.79704,1.79627,1.79627,13373022.0
2009-02-11 11:22:00,1.79627,1.79627,1.79601,1.79601,16375167.0
2009-02-11 11:23:00,1.79598,1.79598,1.79569,1.79575,3741295.0
2009-02-11 11:24:00,1.79565,1.79565,1.79537,1.79538,197055234.0
2009-02-11 11:25:00,1.79527,1.79527,1.79444,1.79444,5534186.0
2009-02-11 11:26:00,1.79415,1.79415,1.79389,1.79389,23992220.0
2009-02-11 11:27:00,1.7937,1.7937,1.79294,1.79298,26285450.0
2009-02-11 11:28:00,1.79298,1.79298,1.79274,1.79276,1267626.0
2009-02-11 11:29:00,1.79272,1.79272,1.7924,1.7924,1916820.0
2009-02-11 11:30:00,1.79233,1.79296,1.79233,1.79296,2640067.0
2009-02-11 11:31:00,1.79294,1.79429,1.79294,1.79429,2301345.0
2009-02-11 11:32:00,1.79431,1.79513,1.79431,1.79513,12735242.0
2009-02-11 11:33:00,1.79522,1.79609,1.79522,1.79609,2875403.0
2009-02-11 11:34:00,1.79639,1.79699,1.79639,1.79699,6021259.0
2009-02-11 11:35:00,1.79676,1.79693,1.79651,1.79693,2626806.0
2009-02-11 11:36:00,1.79697,1.79723,1.79697,1.79723,6142186.0
2009-02-11 11:37:00,1.79722,1.79765,1.79722,1.79765,16847596.0
2009-02-11 11:38:00,1.79762,1.79818,1.79762,1.79818,16901365.0
2009-02-11 11:39:00,1.79853,1.79867,1.79853,1.79854,2956837.0
2009-02-11 11:40:00,1.79858,1.79866,1.79856,1.79864,5011856.0
2009-02-11 11:41:00,1.79862,1.79885,1.79862,1.79885,9475287.0
2009-02-11 11:42:00,1.79909,1.79934,1.79904,1.79934,8004754.0
2009-02-11 11:43:00,1.79935,1.79971,1.79935,1.79971,2178885.0
2009-02-11 11:44:00,1.79977,1.80114,1.79977,1.80114,32914312.0
2009-02-11 11:45:00,1.80125,1.80125,1.80107,1.80107,3871011.0
2009-02-11 11:46:00,1.8009,1.8009,1.80067,1.80081,19795223.0
2009-02-11 11:47:00,1.80071,1.80073,1.80051,1.80051,7764331.0
2009-02-11 11:48:00,1.80054,1.80093,1.80054,1.80093,30750914.0
2009-02-11 11:49:00,1.80106,1.80112,1.80087,1.80089,8907757.0
2009-02-11 11:50:00,1.80081,1.80115,1.80073,1.80115,7294423.0
2009-02-11 11:51:00,1.80136,1.8017,1.80112,1.8017,12789791.0
2009-02-11 11:52:00,1.80149,1.80149,1.80097,1.80097,1065558.0
2009-02-11 11:53:00,1.80065,1.80065,1.79989,1.79989,8831500.0
2009-02-11 11:54:00,1.79976,1.79976,1.79939,1.79948,2971600.0
2009-02-11 11:55:00,1.7996,1.80004,1.79936,1.80004,5417519.0
2009-02-11 11:56:00,1.80011,1.80045,1.80009,1.80045,6011049.0
2009-02-11 11:57:00,1.80049,1.80079,1.80049,1.80061,2757106.0
2009-02-11 11:58:00,1.80076,1.80135,1.80076,1.80135,21567047.0
2009-02-11 11:59:00,1.80132,1.80132,1.80094,1.80102,16526306.0
2009-02-11 12:00:00,1.80091,1.80091,1.80026,1.80053,46434850.0
2009-02-11 12:01:00,1.80055,1.80087,1.80055,1.80087,2250107.0
2009-02-11 12:02:00,1.80084,1.80094,1.80066,1.80094,2324875.0
2009-02-11 12:03:00,1.80087,1.80087,1.80055,1.80055,8282312.0
2009-02-11 12:04:00,1.80054,1.80054,1.80012,1.80012,4028373.0
2009-02-11 12:05:00,1.80008,1.80008,1.79946,1.79981,28329024.0
2009-02-11 12:06:00,1.79989,1.8005,1.79979,1.80044,3729471.0
2009-02-11 12:07:00,1.80037,1.80037,1.79964,1.79964,5312574.0
2009-02-11 12:08:00,1.79931,1.79931,1.79911,1.79925,16460477.0
2009-02-11 12:09:00,1.79929,1.79931,1.79918,1.7993,37572006.0
2009-02-11 12:10:00,1.79937,1.79949,1.79919,1.79919,5748353.0
2009-02-11 12:11:00,1.79918,1.7992,1.79892,1.79904,7281492.0
2009-02-11 12:12:00,1.79905,1.79957,1.79905,1.79957,4327444.0
2009-02-11 12:13:00,1.79963,1.8,1.79963,1.8,8323679.0
2009-02-11 12:14:00,1.80006,1.80092,1.80006,1.80062,293528151.0
2009-02-11 12:15:00,1.80082,1.80094,1.80066,1.80076,3020775.0
2009-02-11 12:16:00,1.80088,1.80167,1.80088,1.80109,20204065.0
2009-02-11 12:17:00,1.80112,1.8018,1.80112,1.8018,3201645.0
2009-02-11 12:18:00,1.80182,1.80291,1.80182,1.80285,97988211.0
2009-02-11 12:19:00,1.80287,1.80291,1.80272,1.80284,41573673.0
2009-02-11 12:20:00,1.8029,1.80385,1.8029,1.80385,3141565.0
2009-02-11 12:21:00,1.80399,1.80529,1.80399,1.80529,15634258.0
2009-02-11 12:22:00,1.80546,1.8061,1.80546,1.8061,1063906.0
2009-02-11 12:23:00,1.8063,1.80635,1.80607,1.80621,8939730.0
2009-02-11 12:24:00,1.80603,1.80603,1.80521,1.80521,3414651.0
2009-02-11 12:25:00,1.80478,1.80516,1.80461,1.80516,3255826.0
2009-02-11 12:26:00,1.80514,1.80514,1.80477,1.80505,12152232.0
2009-02-11 12:27:00,1.80513,1.80561,1.8051,1.80561,6609792.0
2009-02-11 12:28:00,1.80544,1.80544,1.80515,1.80515,4458959.0
2009-02-11 12:29:00,1.80515,1.80515,1.80392,1.80392,4005497.0
2009-02-11 12:30:00,1.80408,1.80445,1.80392,1.80445,5479522.0
2009-02-11 12:31:00,1.80432,1.80432,1.80118,1.80118,49920000.0
2009-02-11 12:32:00,1.80105,1.8011,1.80074,1.80079,44339006.0
2009-02-11 12:33:00,1.80068,1.80068,1.80038,1.80038,14037752.0
2009-02-11 12:34:00,1.80018,1.80018,1.79934,1.79934,6466417.0
2009-02-11 12:35:00,1.79952,1.80021,1.79952,1.80021,4518065.0
2009-02-11 12:36:00,1.80034,1.80084,1.79999,1.79999,5920072.0
2009-02-11 12:37:00,1.80035,1.80035,1.80015,1.80016,2390680.0
2009-02-11 12:38:00,1.80007,1.80007,1.79976,1.79976,5110901.0
2009-02-11 12:39:00,1.79972,1.79972,1.79923,1.79923,4261311.0
2009-02-11 12:40:00,1.79928,1.79928,1.79774,1.79774,20157969.0
2009-02-11 12:41:00,1.79769,1.79769,1.79731,1.79731,4662817.0
2009-02-11 12:42:00,1.7973,1.7973,1.79494,1.79494,36135960.0
2009-02-11 12:43:00,1.79487,1.79487,1.79451,1.79452,4899571.0
2009-02-11 12:44:00,1.79448,1.79448,1.79419,1.79422,5587579.0
2009-02-11 12:45:00,1.79411,1.79412,1.79389,1.79393,7625859.0
2009-02-11 12:46:00,1.79388,1.79388,1.79356,1.79356,12226589.0
2009-02-11 12:47:00,1.79356,1.79356,1.79329,1.79329,5343400.0
2009-02-11 12:48:00,1.79329,1.79329,1.79305,1.79305,914791.0
2009-02-11 12:49:00,1.79302,1.79302,1.79077,1.79077,26201716.0
2009-02-11 12:50:00,1.79081,1.79107,1.79081,1.79107,1585137.0
2009-02-11 12:51:00,1.79101,1.79141,1.79101,1.79125,1436285.0
2009-02-11 12:52:00,1.79104,1.79104,1.79009,1.79018,15668834.0
2009-02-11 12:53:00,1.79001,1.79013,1.78984,1.79002,435399.0
2009-02-11 12:54:00,1.78989,1.78993,1.78961,1.78961,19256208.0
2009-02-11 12:55:00,1.78952,1.78966,1.78935,1.78946,1939660.0
2009-02-11 12:56:00,1.78942,1.78942,1.78916,1.78916,5148327.0
2009-02-11 12:57:00,1.78912,1.78912,1.7888,1.7888,11757471.0
2009-02-11 12:58:00,1.78873,1.78873,1.78635,1.78635,38379431.0
2009-02-11 12:59:00,1.78634,1.78634,1.78594,1.78594,5691344.0
2009-02-11 13:00:00,1.78589,1.78589,1.78468,1.78468,30990848.0
2009-02-11 13:01:00,1.78462,1.78468,1.78438,1.78457,18106954.0
2009-02-11 13:02:00,1.78478,1.78537,1.78478,1.78534,6718269.0
2009-02-11 13:03:00,1.78545,1.78569,1.78545,1.78558,3297577.0
2009-02-11 13:04:00,1.78577,1.78598,1.78577,1.78598,27378367.0
2009-02-11 13:05:00,1.78597,1.78633,1.78597,1.78633,3104430.0
2009-02-11 13:06:00,1.78634,1.78696,1.78634,1.78696,7648700.0
2009-02-11 13:07:00,1.78699,1.78727,1.78666,1.78667,5072216.0
2009-02-11 13:08:00,1.78677,1.78712,1.78667,1.7871,17951271.0
2009-02-11 13:09:00,1.78734,1.78777,1.78734,1.78753,4146798.0
2009-02-11 13:10:00,1.78747,1.7877,1.78725,1.7877,9284814.0
2009-02-11 13:11:00,1.78781,1.78781,1.7875,1.78753,7242044.0
2009-02-11 13:12:00,1.78744,1.78745,1.78708,1.78712,2830238.0
2009-02-11 13:13:00,1.78708,1.78723,1.78688,1.78723,13545352.0
2009-02-11 13:14:00,1.7873,1.78801,1.7873,1.78749,17273700.0
2009-02-11 13:15:00,1.78746,1.78746,1.78638,1.78647,64509588.0
2009-02-11 13:16:00,1.78669,1.78715,1.78669,1.78708,4352807.0
2009-02-11 13:17:00,1.78716,1.78716,1.78687,1.7871,4601188.0
2009-02-11 13:18:00,1.78709,1.78791,1.78702,1.78791,7841207.0
2009-02-11 13:19:00,1.78795,1.78816,1.78795,1.78816,8504039.0
2009-02-11 13:20:00,1.78842,1.78842,1.78796,1.78796,4384144.0
2009-02-11 13:21:00,1.78772,1.78796,1.78772,1.78796,1039358.0
2009-02-11 13:22:00,1.78781,1.78781,1.78722,1.78754,4098501.0
2009-02-11 13:23:00,1.78756,1.78765,1.78749,1.78749,13911509.0
2009-02-11 13:24:00,1.78764,1.78794,1.78761,1.78791,134006976.0
2009-02-11 13:25:00,1.7877,1.7877,1.78728,1.78728,1157280.0
2009-02-11 13:26:00,1.78731,1.78731,1.78644,1.7868,4438944.0
2009-02-11 13:27:00,1.78693,1.78742,1.78693,1.78742,3185796.0
2009-02-11 13:28:00,1.78733,1.78738,1.78722,1.78731,7007605.0
2009-02-11 13:29:00,1.78716,1.78781,1.78716,1.78781,4322613.0
2009-02-11 13:30:00,1.78785,1.78818,1.78785,1.78818,2012416.0
2009-02-11 13:31:00,1.78821,1.78849,1.78821,1.78849,4582988.0
2009-02-11 13:32:00,1.78856,1.78894,1.78856,1.78894,24126380.0
2009-02-11 13:33:00,1.789,1.78921,1.78887,1.78921,3166095.0
2009-02-11 13:34:00,1.78923,1.78949,1.78923,1.78949,6586896.0
2009-02-11 13:35:00,1.78953,1.78982,1.78953,1.78982,4302225.0
2009-02-11 13:36:00,1.78988,1.79014,1.78988,1.79014,7790079.0
2009-02-11 13:37:00,1.79022,1.79039,1.79022,1.79027,3129297.0
2009-02-11 13:38:00,1.79044,1.79072,1.79043,1.79072,20016742.0
2009-02-11 13:39:00,1.79076,1.79119,1.79076,1.791,1340800.0
2009-02-11 13:40:00,1.79115,1.79184,1.79115,1.79184,3780874.0
2009-02-11 13:41:00,1.79183,1.79228,1.79183,1.79228,6529689.0
2009-02-11 13:42:00,1.79222,1.79268,1.79222,1.79268,3433496.0
2009-02-11 13:43:00,1.79268,1.79268,1.79203,1.79203,12678542.0
2009-02-11 13:44:00,1.79197,1.79216,1.79197,1.79216,7208329.0
2009-02-11 13:45:00,1.79221,1.79221,1.79164,1.79164,12700249.0
2009-02-11 13:46:00,1.79145,1.79199,1.79145,1.7916,8050496.0
2009-02-11 13:47:00,1.79144,1.7915,1.79135,1.79135,12792998.0
2009-02-11 13:48:00,1.79141,1.79179,1.79141,1.79179,2313129.0
2009-02-11 13:49:00,1.79178,1.79178,1.7915,1.7915,4508526.0
2009-02-11 13:50:00,1.79142,1.79143,1.79114,1.79119,3605610.0
2009-02-11 13:51:00,1.79116,1.79116,1.79091,1.79092,9066633.0
2009-02-11 13:52:00,1.79088,1.79088,1.7905,1.7905,8723024.0
2009-02-11 13:53:00,1.79049,1.79049,1.79012,1.79012,1329636.0
2009-02-11 13:54:00,1.79008,1.79008,1.78941,1.78948,17333429.0
2009-02-11 13:55:00,1.78939,1.78939,1.78901,1.7892,4180637.0
2009-02-11 13:56:00,1.78903,1.78905,1.78847,1.78905,85830976.0
2009-02-11 13:57:00,1.78904,1.78929,1.78864,1.78904,54229175.0
2009-02-11 13:58:00,1.78912,1.78973,1.78912,1.78946,2104902.0
2009-02-11 13:59:00,1.78939,1.78939,1.78798,1.78798,1627774.0
2009-02-11 14:00:00,1.78795,1.78891,1.78795,1.78867,7405440.0
2009-02-11 14:01:00,1.78861,1.78874,1.78859,1.78865,9593652.0
2009-02-11 14:02:00,1.78876,1.78927,1.78876,1.78927,7615824.0
2009-02-11 14:03:00,1.78953,1.79026,1.78953,1.79026,10605230.0
2009-02-11 14:04:00,1.79003,1.79003,1.78914,1.78914,1480568.0
2009-02-11 14:05:00,1.78909,1.78916,1.78839,1.78839,1832142.0
2009-02-11 14:06:00,1.78845,1.78845,1.7882,1.78831,15587183.0
2009-02-11 14:07:00,1.78828,1.78847,1.78811,1.78811,10177949.0
2009-02-11 14:08:00,1.78808,1.78819,1.78781,1.78787,10244903.0
2009-02-11 14:09:00,1.788,1.78818,1.78797,1.78813,13376143.0
2009-02-11 14:10:00,1.78827,1.7887,1.78827,1.7887,22021961.0
2009-02-11 14:11:00,1.78862,1.78862,1.78832,1.78836,6906633.0
2009-02-11 14:12:00,1.78831,1.78894,1.78823,1.78894,38752668.0
2009-02-11 14:13:00,1.78896,1.78918,1.78893,1.78915,13281411.0
2009-02-11 14:14:00,1.78922,1.78945,1.78922,1.78941,2705641.0
2009-02-11 14:15:00,1.78957,1.79013,1.78957,1.79013,17383484.0
2009-02-11 14:16:00,1.79006,1.79035,1.79006,1.79035,2800830.0
2009-02-11 14:17:00,1.79059,1.79116,1.79059,1.79116,12327925.0
2009-02-11 14:18:00,1.79127,1.79154,1.79127,1.79154,2650368.0
2009-02-11 14:19:00,1.79158,1.79185,1.79154,1.79154,5104802.0
2009-02-11 14:20:00,1.79151,1.79151,1.79117,1.79123,2347563.0
2009-02-11 14:21:00,1.79124,1.79124,1.7907,1.79078,7510805.0
2009-02-11 14:22:00,1.79072,1.79072,1.78959,1.78974,29026871.0
2009-02-11 14:23:00,1.78972,1.78972,1.7881,1.78928,12334093.0
2009-02-11 14:24:00,1.78929,1.78929,1.78902,1.78902,4264351.0
2009-02-11 14:25:00,1.78898,1.78898,1.78868,1.78877,3983043.0
2009-02-11 14:26:00,1.78863,1.78867,1.78819,1.78832,7248995.0
2009-02-11 14:27:00,1.78847,1.78867,1.78838,1.78867,874309.0
2009-02-11 14:28:00,1.78709,1.78896,1.78709,1.78896,9319191.0
2009-02-11 14:29:00,1.789,1.78913,1.789,1.78913,4161298.0
2009-02-11 14:30:00,1.78925,1.78999,1.78925,1.78999,11437363.0
2009-02-11 14:31:00,1.78994,1.78994,1.78929,1.7896,9009026.0
2009-02-11 14:32:00,1.78954,1.78954,1.78796,1.78796,12850926.0
2009-02-11 14:33:00,1.78794,1.78794,1.78738,1.78752,4577197.0
2009-02-11 14:34:00,1.78749,1.78792,1.78736,1.78792,11804685.0
2009-02-11 14:35:00,1.78793,1.78845,1.78793,1.78812,11537183.0
2009-02-11 14:36:00,1.78821,1.78821,1.78776,1.78782,11207098.0
2009-02-11 14:37:00,1.78812,1.78831,1.78812,1.78831,39141984.0
2009-02-11 14:38:00,1.78828,1.78846,1.78821,1.78843,14007151.0
2009-02-11 14:39:00,1.7883,1.78836,1.78814,1.78836,11631975.0
2009-02-11 14:40:00,1.78839,1.78844,1.78821,1.78821,10065711.0
2009-02-11 14:41:00,1.78811,1.78821,1.78805,1.7882,1057587.0
2009-02-11 14:42:00,1.78806,1.78806,1.7873,1.7873,3397425.0
2009-02-11 14:43:00,1.78731,1.78761,1.78731,1.78761,1013626.0
2009-02-11 14:44:00,1.78775,1.78791,1.78774,1.78791,2547179.0
2009-02-11 14:45:00,1.78812,1.78836,1.788,1.78831,8907048.0
2009-02-11 14:46:00,1.78836,1.78864,1.78836,1.78864,16800971.0
2009-02-11 14:47:00,1.78854,1.78897,1.78854,1.78897,9148187.0
2009-02-11 14:48:00,1.78905,1.78945,1.78905,1.78945,10220606.0
2009-02-11 14:49:00,1.78949,1.78979,1.78949,1.78979,3937350.0
2009-02-11 14:50:00,1.78983,1.79138,1.78983,1.79138,27141480.0
2009-02-11 14:51:00,1.79134,1.79162,1.79134,1.7916,13943791.0
2009-02-11 14:52:00,1.79169,1.79191,1.79169,1.79191,1615138.0
2009-02-11 14:53:00,1.79197,1.79235,1.79197,1.79235,3047315.0
2009-02-11 14:54:00,1.79241,1.79369,1.79241,1.79369,3883261.0
2009-02-11 14:55:00,1.79376,1.79413,1.79376,1.79413,4394002.0
2009-02-11 14:56:00,1.7942,1.79526,1.7942,1.79515,7632120.0
2009-02-11 14:57:00,1.7952,1.79527,1.79508,1.7951,7929981.0
2009-02-11 14:58:00,1.79498,1.79498,1.79398,1.794,20042864.0
2009-02-11 14:59:00,1.79388,1.79388,1.79333,1.79337,6064682.0
2009-02-11 15:00:00,1.79333,1.79333,1.79291,1.79291,6953353.0
2009-02-11 15:01:00,1.7929,1.79355,1.7929,1.79355,3846914.0
2009-02-11 15:02:00,1.79351,1.79389,1.79351,1.79387,1234096.0
2009-02-11 15:03:00,1.79371,1.79371,1.79287,1.79287,4470332.0
2009-02-11 15:04:00,1.79268,1.79268,1.79214,1.79214,7699043.0
2009-02-11 15:05:00,1.79226,1.79226,1.79194,1.79194,9048071.0
2009-02-11 15:06:00,1.79188,1.79188,1.7916,1.79184,4855617.0
2009-02-11 15:07:00,1.79217,1.79272,1.79217,1.79272,1372720.0
2009-02-11 15:08:00,1.79228,1.79306,1.79228,1.79274,23387494.0
2009-02-11 15:09:00,1.7928,1.7928,1.79251,1.79251,3654113.0
2009-02-11 15:10:00,1.7925,1.7925,1.79163,1.79192,9537858.0
2009-02-11 15:11:00,1.79193,1.79249,1.79189,1.79248,61266160.0
2009-02-11 15:12:00,1.79254,1.79328,1.79254,1.79328,25513902.0
2009-02-11 15:13:00,1.7933,1.79368,1.7933,1.79368,16594611.0
2009-02-11 15:14:00,1.7937,1.79404,1.79357,1.79357,2981053.0
2009-02-11 15:15:00,1.79358,1.79358,1.79282,1.79309,4166064.0
2009-02-11 15:16:00,1.79335,1.7937,1.79335,1.79368,5921609.0
2009-02-11 15:17:00,1.79373,1.79402,1.79352,1.79352,3743066.0
2009-02-11 15:18:00,1.79348,1.79407,1.79348,1.79404,43334466.0
2009-02-11 15:19:00,1.79396,1.79396,1.79375,1.79395,3979686.0
2009-02-11 15:20:00,1.7941,1.7951,1.79404,1.7951,28367130.0
2009-02-11 15:21:00,1.79499,1.79499,1.7945,1.7945,10682159.0
2009-02-11 15:22:00,1.79434,1.79434,1.79317,1.79317,8774400.0
2009-02-11 15:23:00,1.79309,1.79309,1.79246,1.79246,6852341.0
2009-02-11 15:24:00,1.79284,1.79307,1.79284,1.79307,4441542.0
2009-02-11 15:25:00,1.79317,1.79371,1.79317,1.79371,1803938.0
2009-02-11 15:26:00,1.79381,1.79412,1.79381,1.79412,30096223.0
2009-02-11 15:27:00,1.79426,1.79451,1.79426,1.79451,5269552.0
2009-02-11 15:28:00,1.79465,1.79484,1.79463,1.79484,482297.0
2009-02-11 15:29:00,1.79519,1.79569,1.79518,1.79569,964335.0
2009-02-11 15:30:00,1.79582,1.797,1.79582,1.797,3088314.0
2009-02-11 15:31:00,1.79712,1.79798,1.79712,1.79798,7459505.0
2009-02-11 15:32:00,1.79809,1.79917,1.79809,1.79917,9505181.0
2009-02-11 15:33:00,1.79926,1.79965,1.79926,1.79965,9847262.0
2009-02-11 15:34:00,1.79956,1.8,1.79929,1.8,10141479.0
2009-02-11 15:35:00,1.80002,1.80016,1.79967,1.79967,8037049.0
2009-02-11 15:36:00,1.79949,1.79962,1.79913,1.79913,7528493.0
2009-02-11 15:37:00,1.79931,1.79953,1.79931,1.79953,3116567.0
2009-02-11 15:38:00,1.79959,1.79999,1.79959,1.79999,6899178.0
2009-02-11 15:39:00,1.8001,1.8001,1.79968,1.79968,5125020.0
2009-02-11 15:40:00,1.79964,1.79964,1.79934,1.79934,6889069.0
2009-02-11 15:41:00,1.7993,1.7993,1.79903,1.79903,9125343.0
2009-02-11 15:42:00,1.79893,1.79916,1.79866,1.79866,14079873.0
2009-02-11 15:43:00,1.79875,1.79875,1.79823,1.79827,6134107.0
2009-02-11 15:44:00,1.79821,1.79821,1.7981,1.79818,4142002.0
2009-02-11 15:45:00,1.79805,1.79805,1.79731,1.79746,7425041.0
2009-02-11 15:46:00,1.79761,1.79763,1.79739,1.79739,46760168.0
2009-02-11 15:47:00,1.79738,1.79744,1.79725,1.79744,9185904.0
2009-02-11 15:48:00,1.79754,1.79764,1.79752,1.79759,5581443.0
2009-02-11 15:49:00,1.79777,1.7987,1.79758,1.7987,4184993.0
2009-02-11 15:50:00,1.79882,1.79954,1.79882,1.79954,4614498.0
2009-02-11 15:51:00,1.79959,1.7998,1.79957,1.7998,12597816.0
2009-02-11 15:52:00,1.79987,1.80018,1.79976,1.80018,12970588.0
2009-02-11 15:53:00,1.80024,1.80044,1.79893,1.80033,4405834.0
2009-02-11 15:54:00,1.80055,1.80087,1.80045,1.80087,1778128.0
2009-02-11 15:55:00,1.80093,1.80197,1.80093,1.80157,31949675.0
2009-02-11 15:56:00,1.80141,1.80204,1.80141,1.80204,13147598.0
2009-02-11 15:57:00,1.80219,1.80278,1.80219,1.80261,20120646.0
2009-02-11 15:58:00,1.80244,1.80244,1.80206,1.80206,11029134.0
2009-02-11 15:59:00,1.80208,1.80208,1.80125,1.80165,32423272.0
2009-02-11 16:00:00,1.80158,1.80189,1.80158,1.80174,14318344.0
2009-02-11 16:01:00,1.80189,1.80237,1.80189,1.80237,6671644.0
2009-02-11 16:02:00,1.80258,1.80344,1.80258,1.80344,31595100.0
2009-02-11 16:03:00,1.80348,1.80348,1.80289,1.80289,22429556.0
2009-02-11 16:04:00,1.80287,1.80287,1.80262,1.80262,1587738.0
2009-02-11 16:05:00,1.80256,1.80256,1.80224,1.80224,3377431.0
2009-02-11 16:06:00,1.80225,1.80227,1.8021,1.80227,3124703.0
2009-02-11 16:07:00,1.80235,1.80238,1.80217,1.80219,7744901.0
2009-02-11 16:08:00,1.80227,1.80255,1.8022,1.8022,3090496.0
2009-02-11 16:09:00,1.80205,1.80205,1.80161,1.80161,1722911.0
2009-02-11 16:10:00,1.80143,1.80143,1.80057,1.80067,7245360.0
2009-02-11 16:11:00,1.8006,1.8006,1.80014,1.80014,5989939.0
2009-02-11 16:12:00,1.80023,1.80023,1.79997,1.79997,1451302.0
2009-02-11 16:13:00,1.79998,1.79998,1.79963,1.79963,3388470.0
2009-02-11 16:14:00,1.79968,1.79968,1.79935,1.79935,7880729.0
2009-02-11 16:15:00,1.7991,1.7991,1.79875,1.7989,8392036.0
2009-02-11 16:16:00,1.79877,1.79882,1.79857,1.7986,10527641.0
2009-02-11 16:17:00,1.79839,1.79839,1.79817,1.79817,2080637.0
2009-02-11 16:18:00,1.79798,1.79798,1.79754,1.79754,97941542.0
2009-02-11 16:19:00,1.79747,1.79773,1.79747,1.79767,65045543.0
2009-02-11 16:20:00,1.79774,1.79801,1.79728,1.79728,6302186.0
2009-02-11 16:21:00,1.79717,1.79717,1.79652,1.79698,13184649.0
2009-02-11 16:22:00,1.79725,1.7978,1.79725,1.7978,3841304.0
2009-02-11 16:23:00,1.79768,1.7983,1.79768,1.7983,6008709.0
2009-02-11 16:24:00,1.79846,1.79846,1.79804,1.79828,5086223.0
2009-02-11 16:25:00,1.79828,1.79828,1.79811,1.79823,9569623.0
2009-02-11 16:26:00,1.79819,1.79845,1.79819,1.79845,13789367.0
2009-02-11 16:27:00,1.79853,1.79973,1.79853,1.79973,1177574.0
2009-02-11 16:28:00,1.7998,1.79997,1.7998,1.79993,14781300.0
2009-02-11 16:29:00,1.79992,1.80013,1.79992,1.79994,3113465.0
2009-02-11 16:30:00,1.80004,1.80038,1.80004,1.80025,2163018.0
2009-02-11 16:31:00,1.80024,1.80024,1.7999,1.80005,5288010.0
2009-02-11 16:32:00,1.80012,1.80023,1.79967,1.79967,65223444.0
2009-02-11 16:33:00,1.79941,1.79987,1.79924,1.79987,10234669.0
2009-02-11 16:34:00,1.79992,1.80019,1.79991,1.80019,17952960.0
2009-02-11 16:35:00,1.80022,1.80049,1.80022,1.80023,1563156.0
2009-02-11 16:36:00,1.80029,1.80085,1.80029,1.80064,8992477.0
2009-02-11 16:37:00,1.80068,1.80085,1.80026,1.80085,6056758.0
2009-02-11 16:38:00,1.80084,1.80145,1.80084,1.80145,8408216.0
2009-02-11 16:39:00,1.80137,1.8016,1.80122,1.8016,16392420.0
2009-02-11 16:40:00,1.80163,1.80163,1.80087,1.80095,2294238.0
2009-02-11 16:41:00,1.80089,1.80089,1.80034,1.80066,9210714.0
2009-02-11 16:42:00,1.8005,1.80055,1.79986,1.79986,71707844.0
2009-02-11 16:43:00,1.80019,1.80019,1.79992,1.79992,3417221.0
2009-02-11 16:44:00,1.79987,1.79987,1.79846,1.79846,11468668.0
2009-02-11 16:45:00,1.7984,1.7984,1.79799,1.7981,20356754.0
2009-02-11 16:46:00,1.79828,1.79846,1.79819,1.79819,4298038.0
2009-02-11 16:47:00,1.79793,1.79793,1.79725,1.79761,4790751.0
2009-02-11 16:48:00,1.79752,1.79752,1.79636,1.79636,1901504.0
2009-02-11 16:49:00,1.7961,1.7961,1.79577,1.79577,9657546.0
2009-02-11 16:50:00,1.79572,1.79572,1.79542,1.79542,5133328.0
2009-02-11 16:51:00,1.79543,1.79543,1.79513,1.79516,1171718.0
2009-02-11 16:52:00,1.79515,1.79515,1.79473,1.79479,3178247.0
2009-02-11 16:53:00,1.79475,1.79475,1.7944,1.7944,5770189.0
2009-02-11 16:54:00,1.79437,1.79437,1.7941,1.7941,424102.0
2009-02-11 16:55:00,1.79408,1.79408,1.79372,1.79372,5603903.0
2009-02-11 16:56:00,1.7937,1.7937,1.79292,1.79292,54339873.0
2009-02-11 16:57:00,1.79291,1.79291,1.79256,1.79266,6721622.0
2009-02-11 16:58:00,1.79258,1.79258,1.79236,1.79236,8000242.0
2009-02-11 16:59:00,1.79232,1.79232,1.79176,1.79176,3515220.0
2009-02-11 17:00:00,1.7917,1.7917,1.79145,1.79165,930924.0
2009-02-11 17:01:00,1.79171,1.79203,1.79159,1.79159,19445689.0
2009-02-11 17:02:00,1.79153,1.7917,1.7915,1.7915,2945358.0
2009-02-11 17:03:00,1.79192,1.79212,1.79167,1.79167,5026845.0
2009-02-11 17:04:00,1.79168,1.79168,1.79136,1.79136,7837375.0
2009-02-11 17:05:00,1.79108,1.79179,1.79108,1.79179,1504167.0
2009-02-11 17:06:00,1.7919,1.79225,1.79185,1.79214,11020000.0
2009-02-11 17:07:00,1.79204,1.79204,1.79168,1.79168,7037218.0
2009-02-11 17:08:00,1.79167,1.79194,1.79159,1.79194,5423209.0
2009-02-11 17:09:00,1.79207,1.793,1.79207,1.793,17941868.0
2009-02-11 17:10:00,1.79285,1.79285,1.79207,1.79207,2435046.0
2009-02-11 17:11:00,1.79211,1.79211,1.79155,1.79155,7517579.0
2009-02-11 17:12:00,1.79155,1.79188,1.79155,1.79174,5725404.0
2009-02-11 17:13:00,1.79177,1.79198,1.79165,1.79192,9173105.0
2009-02-11 17:14:00,1.79187,1.79187,1.79132,1.79132,5770588.0
2009-02-11 17:15:00,1.79127,1.79149,1.79127,1.79149,13216296.0
2009-02-11 17:16:00,1.79164,1.79307,1.79164,1.79307,218743466.0
2009-02-11 17:17:00,1.79307,1.79307,1.79274,1.79274,9537012.0
2009-02-11 17:18:00,1.79275,1.79285,1.79264,1.79285,5189058.0
2009-02-11 17:19:00,1.79285,1.79312,1.79281,1.79299,19259826.0
2009-02-11 17:20:00,1.7931,1.7931,1.7926,1.7926,3240166.0
2009-02-11 17:21:00,1.79266,1.79286,1.79257,1.79257,8754163.0
2009-02-11 17:22:00,1.79232,1.79232,1.79136,1.79178,1724059.0
2009-02-11 17:23:00,1.79169,1.79169,1.79146,1.79155,6599129.0
2009-02-11 17:24:00,1.79169,1.792,1.79169,1.79183,3149182.0
2009-02-11 17:25:00,1.79175,1.792,1.79168,1.79179,5398050.0
2009-02-11 17:26:00,1.7919,1.79254,1.7919,1.79254,7158855.0
2009-02-11 17:27:00,1.79261,1.79308,1.79261,1.79308,9843346.0
2009-02-11 17:28:00,1.79286,1.79296,1.79242,1.79242,98879360.0
2009-02-11 17:29:00,1.79251,1.79275,1.79224,1.79275,6649578.0
2009-02-11 17:30:00,1.79296,1.79349,1.79296,1.79339,2793542.0
2009-02-11 17:31:00,1.79316,1.79316,1.79265,1.79292,5070864.0
2009-02-11 17:32:00,1.79309,1.79327,1.79306,1.79326,17706957.0
2009-02-11 17:33:00,1.79338,1.79372,1.79313,1.79372,2642967.0
2009-02-11 17:34:00,1.79392,1.79459,1.79392,1.79459,3608821.0
2009-02-11 17:35:00,1.79457,1.79457,1.79386,1.79402,8577205.0
2009-02-11 17:36:00,1.79414,1.79452,1.79414,1.79452,4107811.0
2009-02-11 17:37:00,1.7943,1.79468,1.79428,1.79466,6565856.0
2009-02-11 17:38:00,1.79473,1.7951,1.79473,1.79509,3979778.0
2009-02-11 17:39:00,1.79508,1.79528,1.79486,1.79486,32737637.0
2009-02-11 17:40:00,1.79489,1.79521,1.79481,1.79521,7955711.0
2009-02-11 17:41:00,1.79548,1.79583,1.79548,1.79566,3550462.0
2009-02-11 17:42:00,1.79573,1.79573,1.79519,1.79519,129334946.0
2009-02-11 17:43:00,1.79517,1.79517,1.79477,1.79477,9945769.0
2009-02-11 17:44:00,1.79489,1.79541,1.79489,1.79541,13397760.0
2009-02-11 17:45:00,1.79538,1.79564,1.79536,1.79547,2473923.0
2009-02-11 17:46:00,1.79556,1.79583,1.79551,1.79583,43723531.0
2009-02-11 17:47:00,1.79593,1.79596,1.79556,1.79556,7354193.0
2009-02-11 17:48:00,1.79548,1.79548,1.79483,1.79483,66354400.0
2009-02-11 17:49:00,1.7944,1.7944,1.79407,1.79407,3698152.0
2009-02-11 17:50:00,1.79416,1.79449,1.79416,1.79449,1832009.0
2009-02-11 17:51:00,1.79449,1.79449,1.79391,1.79394,7432629.0
2009-02-11 17:52:00,1.79399,1.79437,1.79385,1.79419,1974961.0
2009-02-11 17:53:00,1.79436,1.79436,1.79411,1.79436,50753187.0
2009-02-11 17:54:00,1.79459,1.79506,1.79459,1.79506,1341716.0
2009-02-11 17:55:00,1.79507,1.79507,1.7945,1.7945,8041664.0
2009-02-11 17:56:00,1.79455,1.79475,1.79444,1.79475,9449071.0
2009-02-11 17:57:00,1.79498,1.7953,1.79498,1.79525,10593383.0
2009-02-11 17:58:00,1.79516,1.79516,1.79431,1.79431,184203981.0
2009-02-11 17:59:00,1.79409,1.79418,1.79397,1.79397,7784741.0
2009-02-11 18:00:00,1.79392,1.79392,1.79366,1.79366,3923759.0
2009-02-11 18:01:00,1.79364,1.79364,1.79335,1.79335,1291759.0
2009-02-11 18:02:00,1.79315,1.79322,1.79295,1.79299,3010040.0
2009-02-11 18:03:00,1.79295,1.79295,1.79261,1.79261,6172630.0
2009-02-11 18:04:00,1.79253,1.79253,1.79095,1.79095,53857650.0
2009-02-11 18:05:00,1.79088,1.79088,1.79066,1.79067,7643428.0
2009-02-11 18:06:00,1.79063,1.79063,1.78961,1.78961,23876300.0
2009-02-11 18:07:00,1.78959,1.79009,1.78935,1.78998,7362315.0
2009-02-11 18:08:00,1.79004,1.79066,1.79004,1.79053,16442855.0
2009-02-11 18:09:00,1.79056,1.79085,1.79056,1.79082,5572094.0
2009-02-11 18:10:00,1.7905,1.79051,1.79018,1.79018,12594930.0
2009-02-11 18:11:00,1.79017,1.79017,1.78966,1.78966,3866351.0
2009-02-11 18:12:00,1.78945,1.78951,1.78895,1.78926,2758184.0
2009-02-11 18:13:00,1.78915,1.78915,1.78834,1.78834,3154461.0
2009-02-11 18:14:00,1.78832,1.78884,1.78812,1.78884,116698030.0
2009-02-11 18:15:00,1.7888,1.7888,1.7882,1.78824,6533904.0
2009-02-11 18:16:00,1.78824,1.78881,1.78824,1.78881,9172633.0
2009-02-11 18:17:00,1.78892,1.78905,1.7883,1.7883,1599089.0
2009-02-11 18:18:00,1.78829,1.78835,1.78782,1.78782,20427337.0
2009-02-11 18:19:00,1.7878,1.7878,1.78752,1.78752,4039795.0
2009-02-11 18:20:00,1.78751,1.78751,1.7872,1.78723,1955959.0
2009-02-11 18:21:00,1.78711,1.78711,1.78685,1.78688,3170424.0
2009-02-11 18:22:00,1.78687,1.78687,1.78658,1.78658,3063892.0
2009-02-11 18:23:00,1.78654,1.78655,1.78622,1.78622,4071197.0
2009-02-11 18:24:00,1.78621,1.78621,1.78576,1.78576,27309946.0
2009-02-11 18:25:00,1.78582,1.78583,1.78554,1.78554,1396942.0
2009-02-11 18:26:00,1.78554,1.78554,1.78443,1.78443,52630314.0
2009-02-11 18:27:00,1.78446,1.78467,1.78446,1.78467,8754263.0
2009-02-11 18:28:00,1.78488,1.78509,1.78488,1.78494,7054187.0
2009-02-11 18:29:00,1.78492,1.78492,1.78426,1.78426,9287639.0
2009-02-11 18:30:00,1.78436,1.78436,1.78326,1.78336,263221872.0
2009-02-11 18:31:00,1.78352,1.78366,1.78351,1.78354,3619574.0
2009-02-11 18:32:00,1.78358,1.78378,1.78322,1.78322,118028640.0
2009-02-11 18:33:00,1.78307,1.78408,1.78307,1.78408,8101063.0
2009-02-11 18:34:00,1.78431,1.78465,1.78431,1.78457,5472275.0
2009-02-11 18:35:00,1.78443,1.78443,1.78392,1.78413,11907922.0
2009-02-11 18:36:00,1.78415,1.78445,1.78415,1.78445,6331876.0
2009-02-11 18:37:00,1.78469,1.7851,1.78463,1.7851,7251555.0
2009-02-11 18:38:00,1.7852,1.78554,1.7852,1.78526,1959800.0
2009-02-11 18:39:00,1.78509,1.78509,1.78438,1.78438,9558151.0
2009-02-11 18:40:00,1.78414,1.78437,1.7839,1.78437,4506377.0
2009-02-11 18:41:00,1.78444,1.78468,1.7844,1.78468,10504166.0
2009-02-11 18:42:00,1.78496,1.78496,1.78441,1.78441,1030588.0
2009-02-11 18:43:00,1.78434,1.78434,1.78387,1.7842,11401479.0
2009-02-11 18:44:00,1.78454,1.78486,1.78449,1.78449,82195074.0
2009-02-11 18:45:00,1.78438,1.78448,1.78397,1.78448,3041781.0
2009-02-11 18:46:00,1.78456,1.78498,1.78456,1.78498,5469844.0
2009-02-11 18:47:00,1.78505,1.78541,1.78505,1.78541,4075790.0
2009-02-11 18:48:00,1.78557,1.78615,1.7855,1.78615,1071431.0
2009-02-11 18:49:00,1.7862,1.7862,1.78588,1.78618,1408146.0
2009-02-11 18:50:00,1.7862,1.78647,1.78616,1.78647,6790017.0
2009-02-11 18:51:00,1.78674,1.78709,1.78674,1.78709,6639265.0
2009-02-11 18:52:00,1.787,1.787,1.78641,1.78651,13327728.0
2009-02-11 18:53:00,1.78633,1.78633,1.78573,1.78573,2700586.0
2009-02-11 18:54:00,1.78573,1.78573,1.78527,1.78527,8466249.0
2009-02-11 18:55:00,1.78527,1.78569,1.78527,1.78545,1813131.0
2009-02-11 18:56:00,1.78552,1.7856,1.78444,1.78514,66085711.0
2009-02-11 18:57:00,1.78518,1.78536,1.78441,1.78441,4045809.0
2009-02-11 18:58:00,1.78438,1.78465,1.7841,1.7841,27948600.0
2009-02-11 18:59:00,1.78406,1.78406,1.78385,1.78385,14221810.0
2009-02-11 19:00:00,1.7836,1.78436,1.7836,1.78436,4163389.0
2009-02-11 19:01:00,1.78419,1.78419,1.7839,1.78394,2443178.0
2009-02-11 19:02:00,1.7839,1.7839,1.78323,1.78331,58478658.0
2009-02-11 19:03:00,1.78334,1.78366,1.78325,1.78366,14805788.0
2009-02-11 19:04:00,1.7837,1.78401,1.7837,1.78388,1979023.0
2009-02-11 19:05:00,1.78391,1.78418,1.78374,1.78418,7048039.0
2009-02-11 19:06:00,1.78443,1.78497,1.78443,1.78497,4740770.0
2009-02-11 19:07:00,1.78497,1.78497,1.78461,1.78461,6864069.0
2009-02-11 19:08:00,1.7847,1.78472,1.78455,1.78461,3992934.0
2009-02-11 19:09:00,1.7847,1.78514,1.7847,1.78514,3100166.0
2009-02-11 19:10:00,1.78519,1.78545,1.78505,1.78534,5381674.0
2009-02-11 19:11:00,1.78551,1.78623,1.78551,1.78623,1684893.0
2009-02-11 19:12:00,1.78635,1.79068,1.78635,1.79068,72941184.0
2009-02-11 19:13:00,1.79084,1.79126,1.79084,1.79084,2184200.0
2009-02-11 19:14:00,1.79086,1.79115,1.79081,1.79092,6340549.0
2009-02-11 19:15:00,1.79097,1.79175,1.79097,1.79175,6713561.0
2009-02-11 19:16:00,1.79173,1.79173,1.79135,1.79157,10207779.0
2009-02-11 19:17:00,1.79136,1.79136,1.79044,1.79044,4381037.0
2009-02-11 19:18:00,1.79039,1.79039,1.78971,1.78971,3507595.0
2009-02-11 19:19:00,1.78958,1.78965,1.78925,1.78955,6328894.0
2009-02-11 19:20:00,1.78958,1.78964,1.78941,1.78944,4346977.0
2009-02-11 19:21:00,1.78949,1.78971,1.78949,1.78962,922040.0
2009-02-11 19:22:00,1.78968,1.78968,1.78841,1.78841,10157632.0
2009-02-11 19:23:00,1.78834,1.78879,1.78834,1.78876,8319848.0
2009-02-11 19:24:00,1.78858,1.78867,1.78825,1.78825,7254111.0
2009-02-11 19:25:00,1.78821,1.78821,1.78788,1.78788,12762747.0
2009-02-11 19:26:00,1.78774,1.78774,1.7876,1.7876,7061043.0
2009-02-11 19:27:00,1.78751,1.78751,1.78719,1.78726,2677359.0
2009-02-11 19:28:00,1.78724,1.78724,1.7862,1.7862,11361006.0
2009-02-11 19:29:00,1.78612,1.78612,1.78557,1.78557,4320461.0
2009-02-11 19:30:00,1.78559,1.78559,1.78504,1.78512,4529047.0
2009-02-11 19:31:00,1.78484,1.78484,1.78452,1.78475,12867162.0
2009-02-11 19:32:00,1.7848,1.7848,1.78456,1.78456,7697618.0
2009-02-11 19:33:00,1.7845,1.78481,1.78436,1.78481,6968002.0
2009-02-11 19:34:00,1.785,1.78524,1.78498,1.78498,7648165.0
2009-02-11 19:35:00,1.78491,1.78491,1.78441,1.78441,7004407.0
2009-02-11 19:36:00,1.78404,1.78453,1.78404,1.7844,2192447.0
2009-02-11 19:37:00,1.78448,1.78458,1.7843,1.78442,19519492.0
2009-02-11 19:38:00,1.78452,1.78468,1.78448,1.78451,13828520.0
2009-02-11 19:39:00,1.78434,1.78434,1.7841,1.7841,5037139.0
2009-02-11 19:40:00,1.78406,1.78406,1.78232,1.78232,57248512.0
2009-02-11 19:41:00,1.78233,1.78233,1.78079,1.78109,119153862.0
2009-02-11 19:42:00,1.78109,1.78147,1.78093,1.78147,4789143.0
2009-02-11 19:43:00,1.78161,1.78176,1.78157,1.78176,19097784.0
2009-02-11 19:44:00,1.78196,1.78233,1.78196,1.78229,7209004.0
2009-02-11 19:45:00,1.78231,1.78266,1.78227,1.78266,5110490.0
2009-02-11 19:46:00,1.78265,1.78265,1.78179,1.78179,70477512.0
2009-02-11 19:47:00,1.78174,1.78204,1.78174,1.78204,12550977.0
2009-02-11 19:48:00,1.78173,1.78173,1.78118,1.78118,1981951.0
2009-02-11 19:49:00,1.78108,1.78109,1.78091,1.78105,7174018.0
2009-02-11 19:50:00,1.78115,1.78137,1.78081,1.78137,5026821.0
2009-02-11 19:51:00,1.78134,1.7816,1.78134,1.78151,9687937.0
2009-02-11 19:52:00,1.78149,1.78156,1.78129,1.78156,24918632.0
2009-02-11 19:53:00,1.78167,1.78218,1.78155,1.78155,1891263.0
2009-02-11 19:54:00,1.78202,1.78223,1.78182,1.78223,4693724.0
2009-02-11 19:55:00,1.78227,1.7825,1.78227,1.7825,6209672.0
2009-02-11 19:56:00,1.78256,1.78283,1.78256,1.78283,4488774.0
2009-02-11 19:57:00,1.78287,1.78349,1.78287,1.78349,13338508.0
2009-02-11 19:58:00,1.78332,1.78335,1.78305,1.78305,36277000.0
2009-02-11 19:59:00,1.78302,1.78348,1.78302,1.78348,5132647.0
2009-02-11 20:00:00,1.78359,1.78367,1.78354,1.78354,7086468.0
2009-02-11 20:01:00,1.78357,1.7836,1.78344,1.78344,4661936.0
2009-02-11 20:02:00,1.78346,1.78352,1.78337,1.78347,6911754.0
2009-02-11 20:03:00,1.78343,1.78343,1.78317,1.78332,15981371.0
2009-02-11 20:04:00,1.78337,1.7837,1.78337,1.78367,3872822.0
2009-02-11 20:05:00,1.78361,1.78361,1.78349,1.78351,41297952.0
2009-02-11 20:06:00,1.78336,1.78336,1.78285,1.78285,10995278.0
2009-02-11 20:07:00,1.78293,1.78304,1.78285,1.78292,3525859.0
2009-02-11 20:08:00,1.78279,1.78279,1.78214,1.78242,43175300.0
2009-02-11 20:09:00,1.78253,1.78325,1.78253,1.78324,22656409.0
2009-02-11 20:10:00,1.78299,1.78299,1.78197,1.78197,43982422.0
2009-02-11 20:11:00,1.78205,1.78259,1.78205,1.78249,8841149.0
2009-02-11 20:12:00,1.78238,1.78287,1.78238,1.78287,8503082.0
2009-02-11 20:13:00,1.78295,1.78314,1.78281,1.78306,2125683.0
2009-02-11 20:14:00,1.78318,1.78325,1.78298,1.78325,568050.0
2009-02-11 20:15:00,1.7834,1.78346,1.78338,1.78344,5165937.0
2009-02-11 20:16:00,1.78371,1.78432,1.78371,1.78432,11440548.0
2009-02-11 20:17:00,1.78427,1.78429,1.78394,1.78394,3202860.0
2009-02-11 20:18:00,1.7838,1.78427,1.7838,1.78404,8906678.0
2009-02-11 20:19:00,1.78421,1.78453,1.78421,1.78444,2975365.0
2009-02-11 20:20:00,1.78449,1.78493,1.78449,1.78474,5134505.0
2009-02-11 20:21:00,1.78479,1.78492,1.78477,1.78492,11804722.0
2009-02-11 20:22:00,1.78497,1.7851,1.78478,1.7851,9487359.0
2009-02-11 20:23:00,1.78515,1.78533,1.78515,1.78516,8854504.0
2009-02-11 20:24:00,1.78513,1.78513,1.78475,1.78475,15538488.0
2009-02-11 20:25:00,1.78484,1.7855,1.78482,1.7855,3552866.0
2009-02-11 20:26:00,1.7856,1.78593,1.78557,1.78593,15153720.0
2009-02-11 20:27:00,1.78608,1.78669,1.78608,1.78669,16856397.0
2009-02-11 20:28:00,1.78671,1.78671,1.78621,1.78621,21992442.0
2009-02-11 20:29:00,1.78601,1.78601,1.78543,1.78543,5990434.0
2009-02-11 20:30:00,1.78539,1.78539,1.78506,1.78506,1291408.0
2009-02-11 20:31:00,1.78505,1.78505,1.78473,1.78473,5494182.0
2009-02-11 20:32:00,1.78471,1.78471,1.784,1.784,1331041.0
2009-02-11 20:33:00,1.78398,1.78398,1.78355,1.78355,6610918.0
2009-02-11 20:34:00,1.7837,1.78402,1.7837,1.78384,8404968.0
2009-02-11 20:35:00,1.7839,1.78391,1.78375,1.78377,4191700.0
2009-02-11 20:36:00,1.78375,1.78383,1.78351,1.78351,2554556.0
2009-02-11 20:37:00,1.78343,1.78367,1.78343,1.78361,3772299.0
2009-02-11 20:38:00,1.78365,1.78365,1.78323,1.78339,37005592.0
2009-02-11 20:39:00,1.7834,1.78355,1.7834,1.78355,39963040.0
2009-02-11 20:40:00,1.78368,1.78386,1.78368,1.78383,7375176.0
2009-02-11 20:41:00,1.78369,1.78392,1.78369,1.78392,10022711.0
2009-02-11 20:42:00,1.78388,1.78394,1.78344,1.78344,108116091.0
2009-02-11 20:43:00,1.78345,1.78399,1.78345,1.78399,10445454.0
2009-02-11 20:44:00,1.78402,1.78424,1.78402,1.78424,6959378.0
2009-02-11 20:45:00,1.78434,1.78462,1.78428,1.78459,1986406.0
2009-02-11 20:46:00,1.78463,1.78667,1.78463,1.78667,51729912.0
2009-02-11 20:47:00,1.78658,1.78667,1.78648,1.78667,6723433.0
2009-02-11 20:48:00,1.78696,1.78729,1.78684,1.78707,5908910.0
2009-02-11 20:49:00,1.78709,1.78751,1.78709,1.78724,12957698.0
2009-02-11 20:50:00,1.78716,1.78726,1.78707,1.78726,6780058.0
2009-02-11 20:51:00,1.7876,1.78824,1.7876,1.78817,15847611.0
2009-02-11 20:52:00,1.78831,1.7886,1.78823,1.7886,3389188.0
2009-02-11 20:53:00,1.78864,1.78886,1.78732,1.78886,4407540.0
2009-02-11 20:54:00,1.78907,1.78922,1.78907,1.78908,32936739.0
2009-02-11 20:55:00,1.78912,1.78922,1.78911,1.78922,6882192.0
2009-02-11 20:56:00,1.78933,1.78963,1.78916,1.78916,3286578.0
2009-02-11 20:57:00,1.78917,1.78917,1.78888,1.78889,10798904.0
2009-02-11 20:58:00,1.78883,1.78883,1.78858,1.78858,2414505.0
2009-02-11 20:59:00,1.78847,1.7885,1.78826,1.78826,10898946.0
2009-02-11 21:00:00,1.78823,1.78823,1.78784,1.78791,3811049.0
2009-02-11 21:01:00,1.78786,1.78786,1.78759,1.78759,2549257.0
2009-02-11 21:02:00,1.78752,1.78752,1.78731,1.78731,21011919.0
2009-02-11 21:03:00,1.787,1.78717,1.78694,1.78699,6418437.0
2009-02-11 21:04:00,1.78706,1.78709,1.78696,1.78696,4990066.0
2009-02-11 21:05:00,1.78696,1.78696,1.78679,1.78679,4859304.0
2009-02-11 21:06:00,1.78672,1.78672,1.78637,1.78637,200265332.0
2009-02-11 21:07:00,1.78635,1.7864,1.7862,1.7864,20869262.0
2009-02-11 21:08:00,1.78645,1.78652,1.78639,1.78649,8624718.0
2009-02-11 21:09:00,1.78625,1.78625,1.78532,1.78532,8624924.0
2009-02-11 21:10:00,1.78528,1.78528,1.7848,1.78494,3308335.0
2009-02-11 21:11:00,1.78511,1.78539,1.78511,1.78534,3706463.0
2009-02-11 21:12:00,1.78536,1.7856,1.78531,1.7856,5737285.0
2009-02-11 21:13:00,1.78549,1.78602,1.78549,1.78602,5368400.0
2009-02-11 21:14:00,1.78621,1.78633,1.78613,1.78613,58074275.0
2009-02-11 21:15:00,1.78618,1.78669,1.78618,1.78669,2958533.0
2009-02-11 21:16:00,1.78688,1.78781,1.78686,1.78781,5119208.0
2009-02-11 21:17:00,1.78792,1.78841,1.78792,1.78841,10829574.0
2009-02-11 21:18:00,1.78845,1.78874,1.78837,1.78856,3344228.0
2009-02-11 21:19:00,1.78846,1.78846,1.78802,1.78802,7781735.0
2009-02-11 21:20:00,1.78822,1.78874,1.78822,1.78874,14003808.0
2009-02-11 21:21:00,1.78867,1.78875,1.78867,1.78872,4442838.0
2009-02-11 21:22:00,1.78875,1.78875,1.78851,1.78871,9579098.0
2009-02-11 21:23:00,1.78868,1.78885,1.78825,1.78885,4435707.0
2009-02-11 21:24:00,1.78912,1.78967,1.78912,1.78966,3722873.0
2009-02-11 21:25:00,1.78952,1.78952,1.78918,1.78918,5385923.0
2009-02-11 21:26:00,1.78916,1.78916,1.78781,1.78781,33507030.0
2009-02-11 21:27:00,1.78768,1.78768,1.78722,1.78722,3435407.0
2009-02-11 21:28:00,1.78711,1.78742,1.78711,1.78717,5163388.0
2009-02-11 21:29:00,1.78734,1.7878,1.78733,1.7878,7654541.0
2009-02-11 21:30:00,1.78791,1.78791,1.78756,1.78756,3656345.0
2009-02-11 21:31:00,1.78737,1.78778,1.78714,1.78714,28103701.0
2009-02-11 21:32:00,1.78721,1.78721,1.78692,1.78692,5110098.0
2009-02-11 21:33:00,1.78678,1.78678,1.78635,1.78654,5806245.0
2009-02-11 21:34:00,1.7865,1.7865,1.78591,1.78599,17593662.0
2009-02-11 21:35:00,1.78614,1.78629,1.78612,1.78625,4549577.0
2009-02-11 21:36:00,1.78611,1.78611,1.78567,1.7857,35194372.0
2009-02-11 21:37:00,1.7857,1.78582,1.78545,1.78582,9699285.0
2009-02-11 21:38:00,1.78604,1.78623,1.78604,1.78613,7361128.0
2009-02-11 21:39:00,1.78608,1.78635,1.78606,1.7861,8188411.0
2009-02-11 21:40:00,1.78571,1.7861,1.78561,1.78561,11345424.0
2009-02-11 21:41:00,1.78587,1.78587,1.78541,1.78541,3346547.0
2009-02-11 21:42:00,1.78555,1.78587,1.78555,1.78583,23149501.0
2009-02-11 21:43:00,1.78592,1.78612,1.78592,1.78606,7073382.0
2009-02-11 21:44:00,1.78601,1.78601,1.78557,1.78565,7875169.0
2009-02-11 21:45:00,1.78566,1.78578,1.78566,1.78575,2001097.0
2009-02-11 21:46:00,1.78565,1.78565,1.78524,1.78524,7790016.0
2009-02-11 21:47:00,1.78541,1.78557,1.78541,1.78541,1970863.0
2009-02-11 21:48:00,1.78544,1.78569,1.78544,1.78569,4503584.0
2009-02-11 21:49:00,1.78577,1.78583,1.78558,1.78558,7501896.0
2009-02-11 21:50:00,1.78563,1.78629,1.78563,1.78629,2374812.0
2009-02-11 21:51:00,1.78626,1.7864,1.78616,1.78616,12327639.0
2009-02-11 21:52:00,1.78585,1.78603,1.78543,1.78603,7116736.0
2009-02-11 21:53:00,1.7861,1.7861,1.78562,1.78605,6926907.0
2009-02-11 21:54:00,1.78611,1.7863,1.78611,1.78624,14420131.0
2009-02-11 21:55:00,1.78615,1.78615,1.78579,1.78585,5850754.0
2009-02-11 21:56:00,1.78568,1.78584,1.78563,1.7857,22485243.0
2009-02-11 21:57:00,1.78572,1.78604,1.7855,1.78604,1181864.0
2009-02-11 21:58:00,1.78612,1.78627,1.78579,1.78579,4469856.0
2009-02-11 21:59:00,1.78578,1.78578,1.78547,1.78547,863759.0
2009-02-11 22:00:00,1.78556,1.78556,1.78518,1.78555,45303596.0
2009-02-11 22:01:00,1.78577,1.78604,1.7857,1.7857,4165837.0
2009-02-11 22:02:00,1.78566,1.78578,1.78566,1.78568,6522962.0
2009-02-11 22:03:00,1.78565,1.78573,1.78556,1.78573,11318222.0
2009-02-11 22:04:00,1.78577,1.78592,1.78571,1.78571,8426821.0
2009-02-11 22:05:00,1.78582,1.7863,1.78582,1.78614,2583671.0
2009-02-11 22:06:00,1.78603,1.78603,1.7856,1.7856,1941093.0
2009-02-11 22:07:00,1.78557,1.78557,1.78524,1.78524,5576678.0
2009-02-11 22:08:00,1.78523,1.78526,1.78494,1.78526,13350848.0
2009-02-11 22:09:00,1.78525,1.78531,1.78519,1.78521,44318610.0
2009-02-11 22:10:00,1.78528,1.78601,1.78523,1.78601,2999931.0
2009-02-11 22:11:00,1.78602,1.78607,1.78591,1.78602,2529416.0
2009-02-11 22:12:00,1.78605,1.7863,1.78605,1.78619,73233110.0
2009-02-11 22:13:00,1.78627,1.78642,1.78616,1.78616,13148676.0
2009-02-11 22:14:00,1.78605,1.78605,1.7857,1.7857,1392765.0
2009-02-11 22:15:00,1.78563,1.78563,1.7854,1.7855,18186703.0
2009-02-11 22:16:00,1.78534,1.78534,1.7848,1.7848,7379888.0
2009-02-11 22:17:00,1.7849,1.78555,1.7849,1.78555,7643397.0
2009-02-11 22:18:00,1.78548,1.78548,1.78499,1.78502,4798854.0
2009-02-11 22:19:00,1.78497,1.78541,1.78497,1.78541,5448892.0
2009-02-11 22:20:00,1.78566,1.78618,1.78566,1.78618,6716268.0
2009-02-11 22:21:00,1.78615,1.78636,1.78615,1.78628,5779208.0
2009-02-11 22:22:00,1.78642,1.78657,1.78642,1.78646,16951188.0
2009-02-11 22:23:00,1.78654,1.78668,1.78649,1.7865,3190238.0
2009-02-11 22:24:00,1.78631,1.78631,1.78561,1.78561,6518476.0
2009-02-11 22:25:00,1.78558,1.7863,1.78558,1.7863,4065895.0
2009-02-11 22:26:00,1.78642,1.78665,1.78642,1.78665,17007361.0
2009-02-11 22:27:00,1.7865,1.78658,1.78631,1.78631,4566879.0
2009-02-11 22:28:00,1.78634,1.78639,1.78604,1.78639,3832882.0
2009-02-11 22:29:00,1.7865,1.78679,1.78638,1.78679,17000307.0
2009-02-11 22:30:00,1.78676,1.78698,1.78676,1.78682,11272905.0
2009-02-11 22:31:00,1.78683,1.78694,1.78682,1.78683,8761871.0
2009-02-11 22:32:00,1.78682,1.78688,1.78645,1.78645,6007754.0
2009-02-11 22:33:00,1.78621,1.78679,1.78621,1.78679,11430724.0
2009-02-11 22:34:00,1.78695,1.78713,1.78677,1.78677,7952784.0
2009-02-11 22:35:00,1.78669,1.78673,1.78661,1.78673,8993784.0
2009-02-11 22:36:00,1.78682,1.78682,1.78634,1.78665,5471071.0
2009-02-11 22:37:00,1.78664,1.78664,1.7863,1.7863,5133952.0
2009-02-11 22:38:00,1.78617,1.78617,1.78599,1.78602,3874038.0
2009-02-11 22:39:00,1.78601,1.78605,1.78581,1.78581,9614865.0
2009-02-11 22:40:00,1.786,1.78614,1.78589,1.78614,17113639.0
2009-02-11 22:41:00,1.78617,1.78655,1.78617,1.78635,49290837.0
2009-02-11 22:42:00,1.78617,1.78634,1.78599,1.78634,6170971.0
2009-02-11 22:43:00,1.78642,1.78682,1.78638,1.78682,5466810.0
2009-02-11 22:44:00,1.78652,1.78674,1.78636,1.78636,12862003.0
2009-02-11 22:45:00,1.78614,1.7862,1.78594,1.78612,2075522.0
2009-02-11 22:46:00,1.78625,1.7864,1.78619,1.7864,14008082.0
2009-02-11 22:47:00,1.78653,1.78669,1.78653,1.78669,2905565.0
2009-02-11 22:48:00,1.78684,1.78705,1.78684,1.78693,2261908.0
2009-02-11 22:49:00,1.78678,1.78698,1.78658,1.78698,8596109.0
2009-02-11 22:50:00,1.78689,1.78689,1.78668,1.78668,2251098.0
2009-02-11 22:51:00,1.78691,1.78706,1.78689,1.7869,9316207.0
2009-02-11 22:52:00,1.78703,1.78715,1.787,1.78715,5447276.0
2009-02-11 22:53:00,1.78714,1.78714,1.78695,1.78703,2636905.0
2009-02-11 22:54:00,1.78697,1.78697,1.78541,1.7869,3027809.0
2009-02-11 22:55:00,1.787,1.787,1.78684,1.78688,7252321.0
2009-02-11 22:56:00,1.78683,1.78693,1.78676,1.78688,3533005.0
2009-02-11 22:57:00,1.78693,1.78712,1.78685,1.78712,6129006.0
2009-02-11 22:58:00,1.78731,1.7879,1.78731,1.7879,9420985.0
2009-02-11 22:59:00,1.78798,1.78798,1.78739,1.7875,7870099.0
2009-02-11 23:00:00,1.78745,1.78745,1.78704,1.78704,7869253.0
2009-02-11 23:01:00,1.78718,1.78718,1.78666,1.78679,4529545.0
2009-02-11 23:02:00,1.78671,1.78713,1.78637,1.78637,7093191.0
2009-02-11 23:03:00,1.78638,1.78652,1.78622,1.78622,5044219.0
2009-02-11 23:04:00,1.78611,1.78678,1.78611,1.78678,6655603.0
2009-02-11 23:05:00,1.78687,1.787,1.78671,1.787,7679116.0
2009-02-11 23:06:00,1.78709,1.78709,1.78634,1.78703,4566656.0
2009-02-11 23:07:00,1.78725,1.78725,1.78637,1.78637,3111639.0
2009-02-11 23:08:00,1.78637,1.78657,1.78637,1.78657,4069289.0
2009-02-11 23:09:00,1.7866,1.78678,1.78651,1.78678,3631284.0
2009-02-11 23:10:00,1.78685,1.78685,1.78677,1.78679,8277465.0
2009-02-11 23:11:00,1.78669,1.78683,1.78659,1.78659,16700672.0
2009-02-11 23:12:00,1.78658,1.78658,1.78578,1.78618,7905741.0
2009-02-11 23:13:00,1.78581,1.78581,1.78509,1.78547,8490924.0
2009-02-11 23:14:00,1.78563,1.78563,1.78531,1.78531,10821307.0
2009-02-11 23:15:00,1.78543,1.78555,1.78543,1.78547,10199192.0
2009-02-11 23:16:00,1.78549,1.78554,1.78543,1.78543,10081049.0
2009-02-11 23:17:00,1.78533,1.7855,1.78529,1.78534,48083142.0
2009-02-11 23:18:00,1.7853,1.7853,1.78508,1.78508,2050322.0
2009-02-11 23:19:00,1.7852,1.78552,1.7852,1.78549,3656064.0
2009-02-11 23:20:00,1.78549,1.78549,1.7853,1.78539,3859035.0
2009-02-11 23:21:00,1.7854,1.7855,1.78522,1.78535,5394793.0
2009-02-11 23:22:00,1.78553,1.78572,1.78547,1.78547,130129650.0
2009-02-11 23:23:00,1.78536,1.78536,1.78523,1.78527,6046003.0
2009-02-11 23:24:00,1.78532,1.78544,1.78526,1.78544,11049368.0
2009-02-11 23:25:00,1.78549,1.78557,1.7854,1.78554,4835248.0
2009-02-11 23:26:00,1.78547,1.78549,1.78536,1.78536,3918896.0
2009-02-11 23:27:00,1.78528,1.78537,1.78507,1.78515,3674726.0
2009-02-11 23:28:00,1.78515,1.78515,1.78488,1.78514,12791242.0
2009-02-11 23:29:00,1.78522,1.78535,1.78522,1.78532,6972595.0
2009-02-11 23:30:00,1.78526,1.78526,1.7851,1.7852,30836147.0
2009-02-11 23:31:00,1.78521,1.78521,1.78507,1.78518,6525606.0
2009-02-11 23:32:00,1.78518,1.78536,1.78518,1.78536,5911739.0
2009-02-11 23:33:00,1.78531,1.78531,1.78493,1.78493,1358862.0
2009-02-11 23:34:00,1.78492,1.78499,1.78474,1.78478,12075902.0
2009-02-11 23:35:00,1.78479,1.78488,1.78473,1.78483,5553107.0
2009-02-11 23:36:00,1.78468,1.78468,1.78447,1.78447,2174910.0
2009-02-11 23:37:00,1.78446,1.78461,1.7844,1.78461,7380112.0
2009-02-11 23:38:00,1.78472,1.7849,1.78467,1.7849,4397990.0
2009-02-11 23:39:00,1.78496,1.78519,1.7846,1.78519,2112729.0
2009-02-11 23:40:00,1.78519,1.78519,1.78501,1.78501,3149160.0
2009-02-11 23:41:00,1.78496,1.78508,1.78495,1.78502,6018196.0
2009-02-11 23:42:00,1.78503,1.78503,1.78456,1.78489,4984172.0
2009-02-11 23:43:00,1.78485,1.78485,1.78448,1.78448,6024242.0
2009-02-11 23:44:00,1.7844,1.78452,1.7842,1.7842,20279001.0
2009-02-11 23:45:00,1.78432,1.78432,1.78408,1.78408,6638127.0
2009-02-11 23:46:00,1.78406,1.78421,1.78406,1.78421,2523256.0
2009-02-11 23:47:00,1.78422,1.78423,1.78412,1.78415,5940599.0
2009-02-11 23:48:00,1.78431,1.78449,1.78431,1.78448,8863620.0
2009-02-11 23:49:00,1.78439,1.78447,1.78439,1.78443,4322736.0
2009-02-11 23:50:00,1.78438,1.78438,1.78388,1.78388,10708386.0
2009-02-11 23:51:00,1.78382,1.78421,1.78368,1.78421,4383231.0
2009-02-11 23:52:00,1.78419,1.78419,1.78381,1.78386,13646112.0
2009-02-11 23:53:00,1.7838,1.78403,1.78369,1.78397,5655019.0
2009-02-11 23:54:00,1.78404,1.78412,1.78404,1.78405,4326390.0
2009-02-11 23:55:00,1.78408,1.78409,1.78379,1.78387,5468451.0
2009-02-11 23:56:00,1.7838,1.7838,1.78315,1.78315,7703774.0
2009-02-11 23:57:00,1.78331,1.78336,1.7831,1.7831,15728042.0
2009-02-11 23:58:00,1.78308,1.78308,1.78247,1.78289,1392189.0
2009-02-11 23:59:00,1.78285,1.78285,1.7821,1.7821,4328164.0
2009-02-12 00:00:00,1.78207,1.78207,1.78152,1.78166,8732372.0
2009-02-12 00:01:00,1.78172,1.78218,1.78172,1.78218,5216119.0
2009-02-12 00:02:00,1.78213,1.78295,1.78213,1.78295,7543893.0
2009-02-12 00:03:00,1.7831,1.78393,1.7831,1.78393,1927263.0
2009-02-12 00:04:00,1.78394,1.78394,1.78362,1.78362,6623551.0
2009-02-12 00:05:00,1.78379,1.78394,1.78369,1.78369,4158224.0
2009-02-12 00:06:00,1.78359,1.7836,1.78334,1.78349,3892745.0
2009-02-12 00:07:00,1.78349,1.78349,1.78317,1.78317,579717.0
2009-02-12 00:08:00,1.78326,1.78335,1.78299,1.78331,5812849.0
2009-02-12 00:09:00,1.78333,1.78333,1.78312,1.78312,1613764.0
2009-02-12 00:10:00,1.78308,1.78332,1.78308,1.78332,2120741.0
2009-02-12 00:11:00,1.7836,1.78394,1.7836,1.78384,1863506.0
2009-02-12 00:12:00,1.78377,1.78377,1.78334,1.78334,2238401.0
2009-02-12 00:13:00,1.78342,1.78362,1.78323,1.78323,3568423.0
2009-02-12 00:14:00,1.78358,1.78369,1.78352,1.78353,1570024.0
2009-02-12 00:15:00,1.78349,1.78349,1.78301,1.78346,4526691.0
2009-02-12 00:16:00,1.7836,1.78404,1.7836,1.78404,1984336.0
2009-02-12 00:17:00,1.78406,1.78406,1.78377,1.78399,6892866.0
2009-02-12 00:18:00,1.78409,1.78437,1.78409,1.78424,5592625.0
2009-02-12 00:19:00,1.78405,1.78405,1.78373,1.78373,8761863.0
2009-02-12 00:20:00,1.78352,1.78357,1.78336,1.78336,7963754.0
2009-02-12 00:21:00,1.78347,1.78396,1.78347,1.78396,11462068.0
2009-02-12 00:22:00,1.78397,1.78414,1.78359,1.78359,22947632.0
2009-02-12 00:23:00,1.7836,1.7836,1.78319,1.78319,13918300.0
2009-02-12 00:24:00,1.78299,1.78319,1.78299,1.78312,5485477.0
2009-02-12 00:25:00,1.78302,1.78303,1.78281,1.78281,4826173.0
2009-02-12 00:26:00,1.78287,1.78298,1.78287,1.78298,9116540.0
2009-02-12 00:27:00,1.78322,1.78348,1.78322,1.78348,20395692.0
2009-02-12 00:28:00,1.78346,1.78358,1.78333,1.78358,18482136.0
2009-02-12 00:29:00,1.78365,1.78378,1.78363,1.78363,1783529.0
2009-02-12 00:30:00,1.78372,1.78378,1.78334,1.78353,7208025.0
2009-02-12 00:31:00,1.7835,1.78357,1.78305,1.78305,22073766.0
2009-02-12 00:32:00,1.78305,1.78316,1.78301,1.78306,3272642.0
2009-02-12 00:33:00,1.78295,1.78295,1.78259,1.78265,26578524.0
2009-02-12 00:34:00,1.78233,1.78233,1.78203,1.78231,831387.0
2009-02-12 00:35:00,1.78238,1.78291,1.78238,1.78291,3795149.0
2009-02-12 00:36:00,1.7831,1.78322,1.78252,1.78252,16233547.0
2009-02-12 00:37:00,1.78259,1.78259,1.78231,1.78231,1624099.0
2009-02-12 00:38:00,1.78216,1.78216,1.7816,1.7816,2652059.0
2009-02-12 00:39:00,1.78174,1.78178,1.78167,1.78167,24695059.0
2009-02-12 00:40:00,1.78165,1.78175,1.78157,1.78175,3065935.0
2009-02-12 00:41:00,1.78203,1.78246,1.78203,1.78246,2686504.0
2009-02-12 00:42:00,1.78252,1.7828,1.78252,1.78274,2403060.0
2009-02-12 00:43:00,1.78285,1.78296,1.78279,1.78296,3767424.0
2009-02-12 00:44:00,1.78306,1.78306,1.78277,1.78296,10278582.0
2009-02-12 00:45:00,1.78316,1.7833,1.78314,1.7833,2206122.0
2009-02-12 00:46:00,1.78326,1.78329,1.78312,1.78321,2791402.0
2009-02-12 00:47:00,1.78283,1.7834,1.78283,1.7834,7970014.0
2009-02-12 00:48:00,1.78321,1.78324,1.78306,1.78322,19965898.0
2009-02-12 00:49:00,1.78319,1.7833,1.78304,1.78311,2267762.0
2009-02-12 00:50:00,1.78316,1.78318,1.78309,1.78312,4975898.0
2009-02-12 00:51:00,1.78301,1.78303,1.78261,1.78261,19902266.0
2009-02-12 00:52:00,1.78225,1.78225,1.78194,1.78206,4000480.0
2009-02-12 00:53:00,1.78201,1.78234,1.78201,1.78234,18733484.0
2009-02-12 00:54:00,1.78228,1.78228,1.78216,1.78216,4256474.0
2009-02-12 00:55:00,1.78217,1.78221,1.78194,1.78221,4297971.0
2009-02-12 00:56:00,1.78225,1.78234,1.78225,1.78232,12509403.0
2009-02-12 00:57:00,1.78223,1.78238,1.78223,1.78235,29488933.0
2009-02-12 00:58:00,1.78214,1.78214,1.78177,1.78184,1329757.0
2009-02-12 00:59:00,1.78187,1.78187,1.78136,1.78136,26409177.0
2009-02-12 01:00:00,1.78113,1.78201,1.78113,1.78201,10565696.0
2009-02-12 01:01:00,1.78216,1.78237,1.78216,1.78221,12564499.0
2009-02-12 01:02:00,1.78217,1.78217,1.78187,1.78187,5266778.0
2009-02-12 01:03:00,1.78192,1.78192,1.78172,1.78179,12376185.0
2009-02-12 01:04:00,1.78178,1.7818,1.78173,1.78173,6592310.0
2009-02-12 01:05:00,1.7816,1.7816,1.78111,1.78158,6948773.0
2009-02-12 01:06:00,1.78188,1.78208,1.78188,1.78208,8661997.0
2009-02-12 01:07:00,1.78207,1.78214,1.78206,1.78206,9756955.0
2009-02-12 01:08:00,1.78206,1.78206,1.78184,1.78184,8227577.0
2009-02-12 01:09:00,1.78168,1.78195,1.78168,1.78182,9893307.0
2009-02-12 01:10:00,1.78181,1.78204,1.78181,1.78204,40068457.0
2009-02-12 01:11:00,1.78217,1.78217,1.78199,1.78206,2978899.0
2009-02-12 01:12:00,1.78214,1.78222,1.78203,1.78222,2124137.0
2009-02-12 01:13:00,1.7821,1.7821,1.78169,1.78172,4335797.0
2009-02-12 01:14:00,1.78152,1.78169,1.78151,1.78169,11719946.0
2009-02-12 01:15:00,1.78174,1.78174,1.78116,1.78136,6826807.0
2009-02-12 01:16:00,1.78111,1.78111,1.78082,1.78082,4215492.0
2009-02-12 01:17:00,1.78087,1.78094,1.78076,1.78094,29753593.0
2009-02-12 01:18:00,1.78101,1.78102,1.78093,1.78093,14100474.0
2009-02-12 01:19:00,1.78094,1.781,1.78082,1.781,17865312.0
2009-02-12 01:20:00,1.78093,1.78096,1.78088,1.78088,21105440.0
2009-02-12 01:21:00,1.78099,1.78117,1.78099,1.78114,7584802.0
2009-02-12 01:22:00,1.78118,1.78128,1.78108,1.78128,2588360.0
2009-02-12 01:23:00,1.78138,1.78183,1.78138,1.78183,18132491.0
2009-02-12 01:24:00,1.78207,1.78222,1.78174,1.78198,2803320.0
2009-02-12 01:25:00,1.78215,1.78248,1.78215,1.78238,3417734.0
2009-02-12 01:26:00,1.78237,1.78237,1.78187,1.7823,17806967.0
2009-02-12 01:27:00,1.78234,1.78236,1.78198,1.78198,3843675.0
2009-02-12 01:28:00,1.78204,1.78233,1.78204,1.78233,6671972.0
2009-02-12 01:29:00,1.78223,1.78228,1.78208,1.78225,2092736.0
2009-02-12 01:30:00,1.7824,1.78262,1.78234,1.78252,35147252.0
2009-02-12 01:31:00,1.78264,1.783,1.78264,1.783,4972228.0
2009-02-12 01:32:00,1.78299,1.78307,1.78292,1.78292,6284888.0
2009-02-12 01:33:00,1.78291,1.78315,1.78284,1.78315,4173683.0
2009-02-12 01:34:00,1.78326,1.78358,1.78323,1.78358,7712687.0
2009-02-12 01:35:00,1.78353,1.78353,1.783,1.783,5015115.0
2009-02-12 01:36:00,1.78305,1.78314,1.78289,1.78289,3835986.0
2009-02-12 01:37:00,1.78308,1.78308,1.78295,1.783,23397115.0
2009-02-12 01:38:00,1.78306,1.78306,1.78291,1.78292,5081256.0
2009-02-12 01:39:00,1.78273,1.78288,1.7827,1.7827,2329534.0
2009-02-12 01:40:00,1.78266,1.78266,1.78253,1.78266,22358286.0
2009-02-12 01:41:00,1.78268,1.78268,1.7825,1.78255,2544985.0
2009-02-12 01:42:00,1.78262,1.78273,1.78227,1.78268,21192704.0
2009-02-12 01:43:00,1.78267,1.78267,1.78251,1.78262,7602590.0
2009-02-12 01:44:00,1.78245,1.78252,1.78214,1.78214,14798089.0
2009-02-12 01:45:00,1.78203,1.78203,1.78121,1.78121,6956858.0
2009-02-12 01:46:00,1.78105,1.78111,1.78092,1.78111,8062415.0
2009-02-12 01:47:00,1.78113,1.78117,1.78097,1.78097,9536755.0
2009-02-12 01:48:00,1.78081,1.78108,1.78081,1.78108,7654400.0
2009-02-12 01:49:00,1.78138,1.78156,1.78119,1.78148,17588789.0
2009-02-12 01:50:00,1.78141,1.78141,1.7811,1.7811,12709576.0
2009-02-12 01:51:00,1.78111,1.78127,1.78111,1.78125,10160089.0
2009-02-12 01:52:00,1.78103,1.78103,1.78063,1.78063,1274265.0
2009-02-12 01:53:00,1.78061,1.78066,1.7804,1.78057,13586377.0
2009-02-12 01:54:00,1.78038,1.78073,1.78035,1.78073,10455580.0
2009-02-12 01:55:00,1.781,1.78127,1.781,1.78127,4200942.0
2009-02-12 01:56:00,1.78127,1.7813,1.78111,1.78128,4168906.0
2009-02-12 01:57:00,1.78119,1.78125,1.78106,1.78106,28940844.0
2009-02-12 01:58:00,1.78111,1.78121,1.78099,1.78115,7395131.0
2009-02-12 01:59:00,1.78082,1.78082,1.78033,1.78033,12932057.0
2009-02-12 02:00:00,1.77934,1.77934,1.77903,1.77903,13061365.0
2009-02-12 02:01:00,1.77937,1.77952,1.77926,1.77952,7040299.0
2009-02-12 02:02:00,1.77949,1.77983,1.77949,1.7798,29022104.0
2009-02-12 02:03:00,1.77993,1.78026,1.77993,1.78026,3979484.0
2009-02-12 02:04:00,1.78032,1.78055,1.78032,1.7805,4039367.0
2009-02-12 02:05:00,1.7805,1.78108,1.7805,1.78108,10009160.0
2009-02-12 02:06:00,1.78121,1.78142,1.78114,1.78142,14790308.0
2009-02-12 02:07:00,1.7815,1.78199,1.7815,1.78199,1198296.0
2009-02-12 02:08:00,1.78218,1.7824,1.78218,1.7824,10087459.0
2009-02-12 02:09:00,1.78244,1.7827,1.78244,1.7827,13923726.0
2009-02-12 02:10:00,1.78271,1.7831,1.78271,1.78304,16720970.0
2009-02-12 02:11:00,1.78289,1.78299,1.78282,1.78291,7335316.0
2009-02-12 02:12:00,1.78304,1.7831,1.78293,1.7831,9413438.0
2009-02-12 02:13:00,1.78306,1.78306,1.78285,1.78285,7665350.0
2009-02-12 02:14:00,1.78282,1.78282,1.78272,1.7828,7701602.0
2009-02-12 02:15:00,1.7827,1.78303,1.7827,1.78303,13596187.0
2009-02-12 02:16:00,1.78323,1.78324,1.78303,1.78307,7198742.0
2009-02-12 02:17:00,1.78298,1.78298,1.78222,1.78262,20495844.0
2009-02-12 02:18:00,1.78261,1.78308,1.78261,1.78308,2761785.0
2009-02-12 02:19:00,1.7833,1.78362,1.7833,1.78362,20798405.0
2009-02-12 02:20:00,1.78387,1.78387,1.7834,1.7834,2468250.0
2009-02-12 02:21:00,1.78349,1.78349,1.78327,1.7834,4944780.0
2009-02-12 02:22:00,1.78331,1.78331,1.78302,1.78302,22018740.0
2009-02-12 02:23:00,1.7829,1.78356,1.7829,1.78356,4211669.0
2009-02-12 02:24:00,1.7836,1.78364,1.7835,1.78364,5044878.0
2009-02-12 02:25:00,1.78343,1.78367,1.78309,1.78367,7880543.0
2009-02-12 02:26:00,1.78388,1.78406,1.78388,1.78397,3863805.0
2009-02-12 02:27:00,1.78396,1.784,1.78385,1.78394,6575527.0
2009-02-12 02:28:00,1.784,1.78428,1.784,1.78428,4663940.0
2009-02-12 02:29:00,1.78435,1.78448,1.78425,1.78446,37833425.0
2009-02-12 02:30:00,1.78419,1.78419,1.78374,1.78374,2213120.0
2009-02-12 02:31:00,1.78395,1.78416,1.78395,1.78416,6098697.0
2009-02-12 02:32:00,1.78414,1.78484,1.78398,1.78484,3702605.0
2009-02-12 02:33:00,1.78478,1.78478,1.78385,1.78428,17614964.0
2009-02-12 02:34:00,1.78421,1.78421,1.78383,1.78383,3659636.0
2009-02-12 02:35:00,1.78389,1.78389,1.78362,1.78362,2550791.0
2009-02-12 02:36:00,1.78357,1.78358,1.78328,1.78328,18352723.0
2009-02-12 02:37:00,1.78324,1.78324,1.78268,1.78281,2590688.0
2009-02-12 02:38:00,1.78273,1.78286,1.78273,1.78285,7545565.0
2009-02-12 02:39:00,1.78276,1.78315,1.78276,1.78315,20397640.0
2009-02-12 02:40:00,1.78332,1.78375,1.78332,1.78356,18718893.0
2009-02-12 02:41:00,1.78362,1.78406,1.78362,1.78394,13058413.0
2009-02-12 02:42:00,1.78368,1.78368,1.78324,1.78324,27214481.0
2009-02-12 02:43:00,1.78303,1.78303,1.78251,1.78251,4210860.0
2009-02-12 02:44:00,1.78281,1.78316,1.78261,1.78316,6442209.0
2009-02-12 02:45:00,1.7831,1.7831,1.78296,1.78303,11363142.0
2009-02-12 02:46:00,1.78327,1.78338,1.78318,1.78338,4448340.0
2009-02-12 02:47:00,1.78344,1.78352,1.78328,1.78341,2148851.0
2009-02-12 02:48:00,1.78321,1.78321,1.78294,1.78295,3267412.0
2009-02-12 02:49:00,1.78275,1.78279,1.78262,1.78262,41577731.0
2009-02-12 02:50:00,1.78276,1.78339,1.78276,1.78339,9007016.0
2009-02-12 02:51:00,1.78368,1.78397,1.78368,1.78397,7923321.0
2009-02-12 02:52:00,1.78391,1.78391,1.78365,1.78365,9235167.0
2009-02-12 02:53:00,1.78365,1.78381,1.78349,1.78349,8651614.0
2009-02-12 02:54:00,1.78325,1.78325,1.78203,1.78259,6627342.0
2009-02-12 02:55:00,1.78248,1.78248,1.78218,1.78218,6768283.0
2009-02-12 02:56:00,1.78214,1.78238,1.78183,1.78238,13609178.0
2009-02-12 02:57:00,1.78254,1.78254,1.78186,1.78186,5375909.0
2009-02-12 02:58:00,1.782,1.78221,1.782,1.78209,11963912.0
2009-02-12 02:59:00,1.7818,1.7818,1.78131,1.78131,9931096.0
2009-02-12 03:00:00,1.78135,1.78143,1.78106,1.78106,26948138.0
2009-02-12 03:01:00,1.78109,1.78187,1.78109,1.78141,1262586.0
2009-02-12 03:02:00,1.78163,1.78246,1.78163,1.78246,29998917.0
2009-02-12 03:03:00,1.7825,1.7825,1.7824,1.7824,13213694.0
2009-02-12 03:04:00,1.78247,1.7826,1.78234,1.7826,4217829.0
2009-02-12 03:05:00,1.78261,1.78326,1.78261,1.78326,4014785.0
2009-02-12 03:06:00,1.78333,1.78353,1.78314,1.78342,19507948.0
2009-02-12 03:07:00,1.78345,1.78363,1.78345,1.78363,4383599.0
2009-02-12 03:08:00,1.78371,1.78371,1.78316,1.78318,19527340.0
2009-02-12 03:09:00,1.78344,1.78391,1.78344,1.78391,5113449.0
2009-02-12 03:10:00,1.78377,1.78377,1.78341,1.78341,2211155.0
2009-02-12 03:11:00,1.78346,1.78351,1.78332,1.78342,21589423.0
2009-02-12 03:12:00,1.78346,1.78346,1.78301,1.78301,8689505.0
2009-02-12 03:13:00,1.78351,1.7837,1.78342,1.7837,2567514.0
2009-02-12 03:14:00,1.78391,1.78421,1.78391,1.78421,2191002.0
2009-02-12 03:15:00,1.78404,1.78404,1.78385,1.78391,9999605.0
2009-02-12 03:16:00,1.78392,1.78392,1.7837,1.78376,3964875.0
2009-02-12 03:17:00,1.78353,1.78353,1.78314,1.78314,2552916.0
2009-02-12 03:18:00,1.78308,1.7832,1.78298,1.7832,2532526.0
2009-02-12 03:19:00,1.78314,1.78332,1.78314,1.78327,3036770.0
2009-02-12 03:20:00,1.78326,1.78365,1.78326,1.78365,22912469.0
2009-02-12 03:21:00,1.78378,1.78418,1.78378,1.78416,2544428.0
2009-02-12 03:22:00,1.78415,1.78457,1.78415,1.78457,1778275.0
2009-02-12 03:23:00,1.78471,1.78515,1.78471,1.78515,15012993.0
2009-02-12 03:24:00,1.78516,1.78521,1.7851,1.7851,3724752.0
2009-02-12 03:25:00,1.78506,1.78508,1.78482,1.78496,795433.0
2009-02-12 03:26:00,1.78509,1.78509,1.78495,1.78499,27694618.0
2009-02-12 03:27:00,1.78486,1.78489,1.7842,1.7842,3382576.0
2009-02-12 03:28:00,1.78407,1.78414,1.78394,1.78403,23500229.0
2009-02-12 03:29:00,1.78416,1.78447,1.78409,1.78447,7702527.0
2009-02-12 03:30:00,1.78422,1.78422,1.78395,1.78411,1854558.0
2009-02-12 03:31:00,1.78413,1.78445,1.78413,1.78445,20341333.0
2009-02-12 03:32:00,1.78428,1.78428,1.78382,1.78392,19015191.0
2009-02-12 03:33:00,1.78372,1.78377,1.78366,1.78367,8880320.0
2009-02-12 03:34:00,1.78357,1.7836,1.78339,1.78339,4948908.0
2009-02-12 03:35:00,1.78344,1.78361,1.78344,1.7836,5881286.0
2009-02-12 03:36:00,1.78353,1.78353,1.78329,1.78342,15323464.0
2009-02-12 03:37:00,1.78343,1.78368,1.78343,1.78368,22272766.0
2009-02-12 03:38:00,1.78375,1.78386,1.78373,1.78386,12324804.0
2009-02-12 03:39:00,1.78384,1.78399,1.78384,1.78384,7686281.0
2009-02-12 03:40:00,1.78399,1.78419,1.78388,1.78419,8529854.0
2009-02-12 03:41:00,1.78418,1.78422,1.78401,1.78401,5153067.0
2009-02-12 03:42:00,1.7841,1.78424,1.7841,1.78417,6497798.0
2009-02-12 03:43:00,1.78412,1.78422,1.78407,1.78422,2112567.0
2009-02-12 03:44:00,1.78429,1.78454,1.78405,1.78448,4806425.0
2009-02-12 03:45:00,1.78435,1.78435,1.78401,1.78405,1692567.0
2009-02-12 03:46:00,1.78368,1.78412,1.78368,1.78412,3655795.0
2009-02-12 03:47:00,1.78417,1.78426,1.78414,1.78414,2088064.0
2009-02-12 03:48:00,1.78416,1.78472,1.78416,1.78472,1983719.0
2009-02-12 03:49:00,1.78481,1.78499,1.78481,1.78496,2086315.0
2009-02-12 03:50:00,1.78504,1.78511,1.78501,1.78501,1607816.0
2009-02-12 03:51:00,1.78504,1.78515,1.78477,1.78477,5818667.0
2009-02-12 03:52:00,1.78453,1.78467,1.78451,1.78451,532976.0
2009-02-12 03:53:00,1.78444,1.78481,1.78444,1.78481,3936040.0
2009-02-12 03:54:00,1.78478,1.78518,1.78478,1.78518,4147443.0
2009-02-12 03:55:00,1.78534,1.7858,1.78534,1.78556,6334689.0
2009-02-12 03:56:00,1.7856,1.78614,1.7856,1.78614,1969410.0
2009-02-12 03:57:00,1.78603,1.78603,1.78539,1.78539,7701792.0
2009-02-12 03:58:00,1.78525,1.78525,1.78491,1.78492,4781920.0
2009-02-12 03:59:00,1.78492,1.78503,1.78474,1.78474,8043823.0
2009-02-12 04:00:00,1.78466,1.78475,1.78464,1.78464,4648441.0
2009-02-12 04:01:00,1.78474,1.78491,1.78466,1.78491,1510623.0
2009-02-12 04:02:00,1.78485,1.78504,1.78485,1.78504,16197777.0
2009-02-12 04:03:00,1.78488,1.78488,1.78431,1.78431,7139736.0
2009-02-12 04:04:00,1.78422,1.78422,1.78405,1.78413,5916317.0
2009-02-12 04:05:00,1.78402,1.78402,1.78365,1.78365,4055850.0
2009-02-12 04:06:00,1.78346,1.78357,1.78346,1.78357,6219775.0
2009-02-12 04:07:00,1.7836,1.78363,1.78349,1.78363,14571396.0
2009-02-12 04:08:00,1.78368,1.78372,1.78351,1.78372,4147253.0
2009-02-12 04:09:00,1.78377,1.78417,1.78377,1.78417,10005968.0
2009-02-12 04:10:00,1.78425,1.7844,1.78401,1.78401,4001422.0
2009-02-12 04:11:00,1.78422,1.78475,1.78422,1.78475,8580464.0
2009-02-12 04:12:00,1.78465,1.78465,1.78422,1.78422,6559850.0
2009-02-12 04:13:00,1.78413,1.7844,1.78413,1.7844,2446913.0
2009-02-12 04:14:00,1.78459,1.78472,1.78459,1.7846,6438533.0
2009-02-12 04:15:00,1.78438,1.7845,1.78433,1.78442,18871211.0
2009-02-12 04:16:00,1.78445,1.78454,1.78443,1.78454,6127803.0
2009-02-12 04:17:00,1.78448,1.78448,1.784,1.78448,5337514.0
2009-02-12 04:18:00,1.78436,1.78438,1.7842,1.7842,5702290.0
2009-02-12 04:19:00,1.78419,1.7843,1.78419,1.78428,2933808.0
2009-02-12 04:20:00,1.7843,1.7843,1.78376,1.78423,2279107.0
2009-02-12 04:21:00,1.78425,1.78436,1.7842,1.78436,4501985.0
2009-02-12 04:22:00,1.78419,1.78445,1.78395,1.78416,6879298.0
2009-02-12 04:23:00,1.78404,1.78408,1.78366,1.78366,2176215.0
2009-02-12 04:24:00,1.78364,1.78364,1.78327,1.78327,5865751.0
2009-02-12 04:25:00,1.7832,1.7832,1.78274,1.78294,11515117.0
2009-02-12 04:26:00,1.78292,1.78305,1.78265,1.78305,1508170.0
2009-02-12 04:27:00,1.78329,1.78401,1.78329,1.78401,5952815.0
2009-02-12 04:28:00,1.78407,1.78407,1.78382,1.78389,6717041.0
2009-02-12 04:29:00,1.78387,1.78394,1.78364,1.78394,31194890.0
2009-02-12 04:30:00,1.78417,1.7847,1.78417,1.7847,7065149.0
2009-02-12 04:31:00,1.7849,1.78516,1.7849,1.78513,13785151.0
2009-02-12 04:32:00,1.78491,1.78493,1.78472,1.78482,3690596.0
2009-02-12 04:33:00,1.78466,1.78466,1.78408,1.78408,3676953.0
2009-02-12 04:34:00,1.78396,1.78396,1.78356,1.78356,4677161.0
2009-02-12 04:35:00,1.7833,1.7833,1.78288,1.78288,10363316.0
2009-02-12 04:36:00,1.78286,1.78309,1.78286,1.78305,6336866.0
2009-02-12 04:37:00,1.783,1.78315,1.783,1.78314,131990705.0
2009-02-12 04:38:00,1.78315,1.78328,1.78309,1.7831,5725742.0
2009-02-12 04:39:00,1.78314,1.78355,1.78314,1.78355,3804630.0
2009-02-12 04:40:00,1.78358,1.78364,1.78357,1.78357,4006646.0
2009-02-12 04:41:00,1.78335,1.78335,1.78269,1.78269,2020218.0
2009-02-12 04:42:00,1.78253,1.78294,1.7824,1.78262,48165023.0
2009-02-12 04:43:00,1.78276,1.78323,1.78276,1.78321,9471109.0
2009-02-12 04:44:00,1.78323,1.78349,1.78323,1.78349,9408849.0
2009-02-12 04:45:00,1.78348,1.78381,1.78348,1.78381,9957952.0
2009-02-12 04:46:00,1.78384,1.78414,1.78384,1.78405,9406142.0
2009-02-12 04:47:00,1.78421,1.78449,1.78401,1.78449,7985598.0
2009-02-12 04:48:00,1.78441,1.78489,1.78441,1.78472,17500443.0
2009-02-12 04:49:00,1.7848,1.7848,1.78466,1.78471,8059849.0
2009-02-12 04:50:00,1.78459,1.78463,1.78452,1.78463,3726687.0
2009-02-12 04:51:00,1.78458,1.78458,1.78437,1.78446,4303849.0
2009-02-12 04:52:00,1.78434,1.78434,1.78361,1.78361,2935508.0
2009-02-12 04:53:00,1.7837,1.78435,1.78363,1.78435,5056086.0
2009-02-12 04:54:00,1.78419,1.78436,1.78414,1.78436,7969194.0
2009-02-12 04:55:00,1.78428,1.78428,1.78401,1.78416,7040733.0
2009-02-12 04:56:00,1.78428,1.78436,1.7839,1.78419,5299105.0
2009-02-12 04:57:00,1.78403,1.78434,1.78365,1.7842,6621106.0
2009-02-12 04:58:00,1.78423,1.78459,1.78405,1.78459,4895219.0
2009-02-12 04:59:00,1.7847,1.78529,1.7847,1.78529,8541468.0
2009-02-12 05:00:00,1.78527,1.78531,1.78485,1.78525,8655117.0
2009-02-12 05:01:00,1.78523,1.78528,1.7852,1.7852,9257134.0
2009-02-12 05:02:00,1.78507,1.78507,1.78427,1.78427,6082172.0
2009-02-12 05:03:00,1.78407,1.78433,1.78402,1.78433,3530534.0
2009-02-12 05:04:00,1.78439,1.78486,1.78437,1.78486,7377742.0
2009-02-12 05:05:00,1.78509,1.78566,1.78387,1.78561,2943623.0
2009-02-12 05:06:00,1.78543,1.78543,1.78495,1.78522,2808804.0
2009-02-12 05:07:00,1.78522,1.78532,1.78514,1.78532,5869276.0
2009-02-12 05:08:00,1.7852,1.78542,1.78517,1.78542,9197557.0
2009-02-12 05:09:00,1.78529,1.78542,1.78509,1.78534,2066175.0
2009-02-12 05:10:00,1.78548,1.78579,1.78548,1.78579,8549090.0
2009-02-12 05:11:00,1.7858,1.78588,1.78561,1.78562,2264626.0
2009-02-12 05:12:00,1.78549,1.78556,1.78514,1.78549,3145572.0
2009-02-12 05:13:00,1.78554,1.78566,1.78543,1.78543,14026315.0
2009-02-12 05:14:00,1.78507,1.78516,1.78492,1.78516,2070967.0
2009-02-12 05:15:00,1.78527,1.78538,1.78506,1.78506,12452322.0
2009-02-12 05:16:00,1.78557,1.78583,1.78557,1.78582,5197575.0
2009-02-12 05:17:00,1.78578,1.78588,1.78566,1.78584,6607743.0
2009-02-12 05:18:00,1.78578,1.78578,1.78499,1.78499,50857240.0
2009-02-12 05:19:00,1.78515,1.78551,1.78513,1.78551,15611785.0
2009-02-12 05:20:00,1.78555,1.7862,1.78555,1.7862,9227317.0
2009-02-12 05:21:00,1.78633,1.78652,1.78633,1.78635,3788420.0
2009-02-12 05:22:00,1.78625,1.78625,1.78573,1.78573,4894606.0
2009-02-12 05:23:00,1.78579,1.78586,1.78526,1.78545,5751756.0
2009-02-12 05:24:00,1.7852,1.7852,1.78504,1.78504,8336068.0
2009-02-12 05:25:00,1.785,1.78535,1.78494,1.78506,7435288.0
2009-02-12 05:26:00,1.78513,1.7853,1.78489,1.78511,11507828.0
2009-02-12 05:27:00,1.7854,1.78573,1.7854,1.78573,6481554.0
2009-02-12 05:28:00,1.78578,1.78643,1.78578,1.78643,9469222.0
2009-02-12 05:29:00,1.78651,1.78699,1.78651,1.78699,10762750.0
2009-02-12 05:30:00,1.78707,1.7872,1.78695,1.78695,15742482.0
2009-02-12 05:31:00,1.78682,1.78706,1.7867,1.78706,3855241.0
2009-02-12 05:32:00,1.78704,1.78704,1.78685,1.78685,5002605.0
2009-02-12 05:33:00,1.78703,1.78721,1.78703,1.78721,17919463.0
2009-02-12 05:34:00,1.78743,1.78792,1.78743,1.78792,3957076.0
2009-02-12 05:35:00,1.78785,1.78785,1.7877,1.7877,7023462.0
2009-02-12 05:36:00,1.78778,1.78781,1.78758,1.78772,2901270.0
2009-02-12 05:37:00,1.78784,1.78804,1.78784,1.78804,16052268.0
2009-02-12 05:38:00,1.78795,1.78798,1.78776,1.78776,6289951.0
2009-02-12 05:39:00,1.78779,1.78805,1.78779,1.78805,6653722.0
2009-02-12 05:40:00,1.78798,1.78798,1.78776,1.78776,5339956.0
2009-02-12 05:41:00,1.78769,1.78769,1.78744,1.78744,4434750.0
2009-02-12 05:42:00,1.78739,1.78739,1.78718,1.78739,7425097.0
2009-02-12 05:43:00,1.78736,1.78736,1.78704,1.78704,7519756.0
2009-02-12 05:44:00,1.78699,1.78709,1.78684,1.78709,19538787.0
2009-02-12 05:45:00,1.78706,1.78706,1.78682,1.78682,1334069.0
2009-02-12 05:46:00,1.78667,1.78704,1.78667,1.78683,14031242.0
2009-02-12 05:47:00,1.78684,1.787,1.78683,1.787,68442170.0
2009-02-12 05:48:00,1.78706,1.78724,1.78698,1.78704,2716005.0
2009-02-12 05:49:00,1.78702,1.78702,1.78681,1.78691,2876802.0
2009-02-12 05:50:00,1.78686,1.78686,1.78669,1.7867,41817909.0
2009-02-12 05:51:00,1.78676,1.7869,1.78676,1.7869,13176912.0
2009-02-12 05:52:00,1.78687,1.78687,1.78634,1.78634,6042562.0
2009-02-12 05:53:00,1.7862,1.7862,1.78545,1.78545,1809032.0
2009-02-12 05:54:00,1.7853,1.78536,1.78479,1.78536,2691887.0
2009-02-12 05:55:00,1.78545,1.78565,1.78545,1.78549,7780998.0
2009-02-12 05:56:00,1.78539,1.78539,1.78503,1.78503,12245182.0
2009-02-12 05:57:00,1.78476,1.78476,1.78423,1.78423,6883666.0
2009-02-12 05:58:00,1.78404,1.78404,1.78388,1.78394,3980353.0
2009-02-12 05:59:00,1.78394,1.78416,1.78391,1.78416,41739080.0
2009-02-12 06:00:00,1.78403,1.78422,1.78396,1.78422,930372.0
2009-02-12 06:01:00,1.78423,1.78515,1.78423,1.78515,4698672.0
2009-02-12 06:02:00,1.78523,1.78545,1.78523,1.78544,1312889.0
2009-02-12 06:03:00,1.78566,1.78566,1.78547,1.7856,20996580.0
2009-02-12 06:04:00,1.78531,1.78531,1.78483,1.78483,5620861.0
2009-02-12 06:05:00,1.78467,1.78507,1.78463,1.78507,15353631.0
2009-02-12 06:06:00,1.78491,1.78491,1.78419,1.78461,6729728.0
2009-02-12 06:07:00,1.78456,1.78456,1.78353,1.78353,6827920.0
2009-02-12 06:08:00,1.78372,1.78373,1.7835,1.7835,13053409.0
2009-02-12 06:09:00,1.78339,1.78339,1.7832,1.78337,2280623.0
2009-02-12 06:10:00,1.78357,1.78397,1.78357,1.78397,8262911.0
2009-02-12 06:11:00,1.78395,1.78457,1.78395,1.78457,4580537.0
2009-02-12 06:12:00,1.78462,1.78488,1.78426,1.78426,1973034.0
2009-02-12 06:13:00,1.78406,1.78406,1.78317,1.78339,7749718.0
2009-02-12 06:14:00,1.78335,1.78335,1.78284,1.78284,1921915.0
2009-02-12 06:15:00,1.78279,1.78279,1.78208,1.78208,8103693.0
2009-02-12 06:16:00,1.78198,1.78208,1.78198,1.78204,7574025.0
2009-02-12 06:17:00,1.78203,1.78268,1.78203,1.78268,22302023.0
2009-02-12 06:18:00,1.7825,1.78265,1.78247,1.78247,3042590.0
2009-02-12 06:19:00,1.78197,1.78226,1.78175,1.78175,10660987.0
2009-02-12 06:20:00,1.78209,1.78209,1.78179,1.78182,7490998.0
2009-02-12 06:21:00,1.78183,1.78183,1.78167,1.7818,7053592.0
2009-02-12 06:22:00,1.78186,1.78199,1.78186,1.78199,9148543.0
2009-02-12 06:23:00,1.78194,1.78194,1.78161,1.78161,33792004.0
2009-02-12 06:24:00,1.78155,1.78194,1.78155,1.78194,4922721.0
2009-02-12 06:25:00,1.78207,1.78227,1.78193,1.78227,18453598.0
2009-02-12 06:26:00,1.78242,1.78247,1.78194,1.78229,5912073.0
2009-02-12 06:27:00,1.78234,1.78235,1.78209,1.78209,4806338.0
2009-02-12 06:28:00,1.78183,1.78183,1.78156,1.78156,28273342.0
2009-02-12 06:29:00,1.78189,1.78213,1.78183,1.78213,3949818.0
2009-02-12 06:30:00,1.78214,1.78268,1.78214,1.78268,8470226.0
2009-02-12 06:31:00,1.7826,1.78268,1.7825,1.78268,4800473.0
2009-02-12 06:32:00,1.78271,1.78271,1.78251,1.78258,3544213.0
2009-02-12 06:33:00,1.78262,1.7827,1.7826,1.78261,32417819.0
2009-02-12 06:34:00,1.78261,1.78275,1.78261,1.78265,5853628.0
2009-02-12 06:35:00,1.78263,1.78288,1.78263,1.78288,3522111.0
2009-02-12 06:36:00,1.78301,1.78362,1.78301,1.78362,4450840.0
2009-02-12 06:37:00,1.78375,1.78415,1.78368,1.78376,10019977.0
2009-02-12 06:38:00,1.78362,1.78362,1.78348,1.78348,4932102.0
2009-02-12 06:39:00,1.78356,1.78386,1.78356,1.78367,13814554.0
2009-02-12 06:40:00,1.78352,1.78388,1.78352,1.78388,8058128.0
2009-02-12 06:41:00,1.78388,1.78388,1.78373,1.78375,3444816.0
2009-02-12 06:42:00,1.78355,1.78355,1.78318,1.78318,11178337.0
2009-02-12 06:43:00,1.78315,1.78315,1.78257,1.78269,5504523.0
2009-02-12 06:44:00,1.78254,1.78269,1.78229,1.78229,2770423.0
2009-02-12 06:45:00,1.78218,1.78245,1.78204,1.78245,55240445.0
2009-02-12 06:46:00,1.78246,1.78252,1.78232,1.78232,5452920.0
2009-02-12 06:47:00,1.78242,1.78252,1.78219,1.78219,5750510.0
2009-02-12 06:48:00,1.7821,1.7821,1.78183,1.7819,3579741.0
2009-02-12 06:49:00,1.78189,1.78189,1.78153,1.78153,3478433.0
2009-02-12 06:50:00,1.78141,1.78212,1.78141,1.78212,8618030.0
2009-02-12 06:51:00,1.78219,1.78221,1.78207,1.78212,9368584.0
2009-02-12 06:52:00,1.7821,1.7821,1.78192,1.78196,21139853.0
2009-02-12 06:53:00,1.78191,1.78204,1.78186,1.78204,213297856.0
2009-02-12 06:54:00,1.78212,1.78236,1.78212,1.78236,4613847.0
2009-02-12 06:55:00,1.78226,1.78226,1.78191,1.78191,4719186.0
2009-02-12 06:56:00,1.78184,1.7822,1.78184,1.7822,6424862.0
2009-02-12 06:57:00,1.78222,1.7825,1.78212,1.7825,21329731.0
2009-02-12 06:58:00,1.78264,1.78277,1.78255,1.78266,2471886.0
2009-02-12 06:59:00,1.78283,1.78326,1.78283,1.78326,3627844.0
2009-02-12 07:00:00,1.78341,1.78341,1.78285,1.78285,10374022.0
2009-02-12 07:01:00,1.78312,1.78348,1.78312,1.78348,2279124.0
2009-02-12 07:02:00,1.78358,1.78371,1.78358,1.78371,11106555.0
2009-02-12 07:03:00,1.78366,1.78373,1.78357,1.78373,3247287.0
2009-02-12 07:04:00,1.7837,1.78373,1.78358,1.78368,7571168.0
2009-02-12 07:05:00,1.78362,1.78362,1.7834,1.7834,33468895.0
2009-02-12 07:06:00,1.78329,1.78364,1.78199,1.78364,4227855.0
2009-02-12 07:07:00,1.7838,1.784,1.78373,1.78374,3181140.0
2009-02-12 07:08:00,1.78353,1.78366,1.78332,1.78332,15094399.0
2009-02-12 07:09:00,1.78318,1.78325,1.78293,1.78293,7183789.0
2009-02-12 07:10:00,1.78289,1.78291,1.78282,1.7829,13978098.0
2009-02-12 07:11:00,1.78301,1.78332,1.78301,1.78332,6367359.0
2009-02-12 07:12:00,1.78341,1.78358,1.7834,1.7834,7153349.0
2009-02-12 07:13:00,1.78331,1.78331,1.78251,1.78251,56473716.0
2009-02-12 07:14:00,1.78242,1.78272,1.78242,1.78272,1923881.0
2009-02-12 07:15:00,1.78268,1.78287,1.78256,1.78287,7275878.0
2009-02-12 07:16:00,1.78289,1.78289,1.78229,1.78234,9643145.0
2009-02-12 07:17:00,1.78228,1.78243,1.78228,1.78243,109153050.0
2009-02-12 07:18:00,1.78265,1.78301,1.78265,1.78274,9489406.0
2009-02-12 07:19:00,1.78271,1.7828,1.78252,1.7828,7959393.0
2009-02-12 07:20:00,1.78283,1.78304,1.78283,1.78304,39500890.0
2009-02-12 07:21:00,1.78309,1.78314,1.78304,1.78309,34369452.0
2009-02-12 07:22:00,1.78475,1.78475,1.7844,1.7846,2725732.0
2009-02-12 07:23:00,1.78309,1.78311,1.78296,1.78311,2725732.0
2009-02-12 07:24:00,1.78311,1.78333,1.78311,1.78333,4279429.0
2009-02-12 07:25:00,1.78343,1.78399,1.78343,1.78399,8311874.0
2009-02-12 07:26:00,1.78406,1.78548,1.78406,1.78548,6524791.0
2009-02-12 07:27:00,1.78548,1.78591,1.78548,1.78587,1250861.0
2009-02-12 07:28:00,1.78565,1.78577,1.78541,1.78559,5360179.0
2009-02-12 07:29:00,1.78546,1.78546,1.78469,1.78469,1193538.0
2009-02-12 07:30:00,1.78458,1.78458,1.78359,1.78359,5846608.0
2009-02-12 07:31:00,1.7836,1.7839,1.78357,1.7839,21708068.0
2009-02-12 07:32:00,1.78391,1.78424,1.78391,1.78415,16033862.0
2009-02-12 07:33:00,1.78409,1.78409,1.78354,1.78354,14445840.0
2009-02-12 07:34:00,1.78346,1.78346,1.78289,1.78289,3503812.0
2009-02-12 07:35:00,1.78272,1.78272,1.78239,1.78255,16351139.0
2009-02-12 07:36:00,1.78245,1.78274,1.78243,1.7825,8677485.0
2009-02-12 07:37:00,1.78254,1.7826,1.78237,1.7826,9720655.0
2009-02-12 07:38:00,1.78262,1.78301,1.78262,1.78279,11013922.0
2009-02-12 07:39:00,1.7829,1.78337,1.7829,1.78337,5633028.0
2009-02-12 07:40:00,1.78329,1.78329,1.78295,1.78303,3133944.0
2009-02-12 07:41:00,1.78327,1.78396,1.78327,1.78387,9409125.0
2009-02-12 07:42:00,1.78394,1.78394,1.78373,1.78373,3481748.0
2009-02-12 07:43:00,1.78367,1.78367,1.78343,1.78353,11592410.0
2009-02-12 07:44:00,1.78346,1.78357,1.78345,1.78345,4760796.0
2009-02-12 07:45:00,1.78332,1.78336,1.78326,1.78336,576231.0
2009-02-12 07:46:00,1.78346,1.78383,1.78346,1.78354,1989595.0
2009-02-12 07:47:00,1.78331,1.78331,1.78307,1.78326,8974227.0
2009-02-12 07:48:00,1.78342,1.78355,1.7833,1.7833,9028029.0
2009-02-12 07:49:00,1.78311,1.78311,1.78277,1.78283,46311878.0
2009-02-12 07:50:00,1.78294,1.78337,1.78294,1.78337,24107692.0
2009-02-12 07:51:00,1.78362,1.7838,1.78355,1.78355,47201600.0
2009-02-12 07:52:00,1.7837,1.78401,1.7837,1.78394,3625563.0
2009-02-12 07:53:00,1.78378,1.78385,1.78362,1.78385,11994411.0
2009-02-12 07:54:00,1.78402,1.78448,1.78402,1.78448,42322148.0
2009-02-12 07:55:00,1.78444,1.78444,1.78413,1.78413,4138515.0
2009-02-12 07:56:00,1.78414,1.78414,1.78361,1.78361,17441199.0
2009-02-12 07:57:00,1.7836,1.78363,1.7835,1.78363,6509467.0
2009-02-12 07:58:00,1.78363,1.78375,1.78363,1.78371,4759992.0
2009-02-12 07:59:00,1.78362,1.78397,1.78362,1.78382,7200964.0
2009-02-12 08:00:00,1.78381,1.78398,1.78365,1.78365,5465498.0
2009-02-12 08:01:00,1.78373,1.78376,1.78364,1.78369,36222700.0
2009-02-12 08:02:00,1.78346,1.78346,1.78291,1.78291,14466929.0
2009-02-12 08:03:00,1.78279,1.78279,1.78249,1.78257,4456244.0
2009-02-12 08:04:00,1.78244,1.78319,1.78244,1.78319,5999103.0
2009-02-12 08:05:00,1.78336,1.78356,1.78309,1.78309,4840389.0
2009-02-12 08:06:00,1.78278,1.78342,1.78278,1.7834,1880360.0
2009-02-12 08:07:00,1.78363,1.78363,1.78331,1.78331,26947802.0
2009-02-12 08:08:00,1.78325,1.78359,1.78318,1.78359,10053898.0
2009-02-12 08:09:00,1.78378,1.78379,1.78323,1.7837,5266445.0
2009-02-12 08:10:00,1.7839,1.78467,1.7839,1.78467,7389039.0
2009-02-12 08:11:00,1.78485,1.78506,1.78485,1.78488,1938338.0
2009-02-12 08:12:00,1.785,1.78503,1.78465,1.78465,12113673.0
2009-02-12 08:13:00,1.78462,1.78465,1.78458,1.78465,73705800.0
2009-02-12 08:14:00,1.78484,1.78543,1.78484,1.78543,4918661.0
2009-02-12 08:15:00,1.78554,1.78598,1.78554,1.78598,6602256.0
2009-02-12 08:16:00,1.78601,1.78601,1.78562,1.78562,20020741.0
2009-02-12 08:17:00,1.78558,1.78562,1.78526,1.78529,4785316.0
2009-02-12 08:18:00,1.78527,1.78527,1.78426,1.78426,125004067.0
2009-02-12 08:19:00,1.78408,1.78408,1.78384,1.78408,55999680.0
2009-02-12 08:20:00,1.78423,1.78462,1.78423,1.78462,5229044.0
2009-02-12 08:21:00,1.78444,1.78444,1.78402,1.78403,12597722.0
2009-02-12 08:22:00,1.78394,1.78394,1.78378,1.78383,18398994.0
2009-02-12 08:23:00,1.78388,1.7842,1.78388,1.78402,2343861.0
2009-02-12 08:24:00,1.78445,1.78449,1.7843,1.78446,6689339.0
2009-02-12 08:25:00,1.78437,1.78442,1.78427,1.78427,8254901.0
2009-02-12 08:26:00,1.78423,1.78433,1.78412,1.78431,7097895.0
2009-02-12 08:27:00,1.78428,1.78428,1.78378,1.78396,7793478.0
2009-02-12 08:28:00,1.78403,1.78411,1.78403,1.7841,12864588.0
2009-02-12 08:29:00,1.78415,1.78459,1.78407,1.78459,4843383.0
2009-02-12 08:30:00,1.78446,1.78463,1.78446,1.78454,4626754.0
2009-02-12 08:31:00,1.78463,1.78479,1.78463,1.78479,11347398.0
2009-02-12 08:32:00,1.78477,1.78477,1.78455,1.78463,2508064.0
2009-02-12 08:33:00,1.78461,1.78461,1.7842,1.7842,6910397.0
2009-02-12 08:34:00,1.78428,1.78436,1.78421,1.78436,13173771.0
2009-02-12 08:35:00,1.78436,1.78442,1.78431,1.78433,7903805.0
2009-02-12 08:36:00,1.78448,1.78455,1.78446,1.78455,8250545.0
2009-02-12 08:37:00,1.78461,1.78477,1.78461,1.78473,10641834.0
2009-02-12 08:38:00,1.78463,1.78477,1.78463,1.78474,904671.0
2009-02-12 08:39:00,1.78475,1.78477,1.78467,1.78467,4173766.0
2009-02-12 08:40:00,1.78472,1.78488,1.78456,1.78456,6380577.0
2009-02-12 08:41:00,1.78455,1.78455,1.7842,1.7842,3205624.0
2009-02-12 08:42:00,1.7841,1.78423,1.78387,1.78419,4082599.0
2009-02-12 08:43:00,1.78429,1.78467,1.78429,1.78453,10146898.0
2009-02-12 08:44:00,1.78457,1.78457,1.7844,1.78448,7137530.0
2009-02-12 08:45:00,1.78469,1.78489,1.78466,1.78477,6201024.0
2009-02-12 08:46:00,1.78492,1.7851,1.78492,1.78503,2335544.0
2009-02-12 08:47:00,1.78496,1.78496,1.78465,1.78466,77088528.0
2009-02-12 08:48:00,1.78461,1.78468,1.78458,1.78464,1724206.0
2009-02-12 08:49:00,1.78457,1.78471,1.78457,1.78469,5731284.0
2009-02-12 08:50:00,1.78464,1.78492,1.78449,1.78474,3133065.0
2009-02-12 08:51:00,1.78485,1.78492,1.78477,1.78492,4387357.0
2009-02-12 08:52:00,1.78484,1.78484,1.78428,1.78452,6950252.0
2009-02-12 08:53:00,1.78459,1.78459,1.78437,1.78437,4527091.0
2009-02-12 08:54:00,1.78423,1.78449,1.78415,1.78449,7122109.0
2009-02-12 08:55:00,1.78468,1.78509,1.78468,1.78496,2024162.0
2009-02-12 08:56:00,1.78501,1.78501,1.78471,1.7849,15005358.0
2009-02-12 08:57:00,1.78482,1.78482,1.78458,1.78458,56078484.0
2009-02-12 08:58:00,1.78452,1.78452,1.78413,1.78413,2479880.0
2009-02-12 08:59:00,1.78404,1.78423,1.78361,1.78374,4332801.0
2009-02-12 09:00:00,1.7838,1.78399,1.7838,1.78399,13923838.0
2009-02-12 09:01:00,1.78404,1.78514,1.78404,1.78468,28128660.0
2009-02-12 09:02:00,1.78465,1.7848,1.78465,1.78479,4370540.0
2009-02-12 09:03:00,1.78488,1.78541,1.78488,1.78541,65032211.0
2009-02-12 09:04:00,1.7855,1.78576,1.7855,1.78576,1980050.0
2009-02-12 09:05:00,1.7858,1.78593,1.78556,1.78593,9173530.0
2009-02-12 09:06:00,1.78591,1.78596,1.78585,1.78588,2564658.0
2009-02-12 09:07:00,1.78589,1.78596,1.78551,1.78588,14344774.0
2009-02-12 09:08:00,1.78595,1.78617,1.78595,1.78617,6526358.0
2009-02-12 09:09:00,1.78616,1.78671,1.78616,1.78671,7134620.0
2009-02-12 09:10:00,1.78707,1.78732,1.78659,1.78659,1385014.0
2009-02-12 09:11:00,1.78658,1.78658,1.7863,1.78631,1022553.0
2009-02-12 09:12:00,1.78625,1.78625,1.78587,1.78587,4105762.0
2009-02-12 09:13:00,1.78586,1.78586,1.78551,1.78553,5442631.0
2009-02-12 09:14:00,1.78558,1.78558,1.78509,1.78544,2879113.0
2009-02-12 09:15:00,1.78552,1.78617,1.78552,1.78617,80002962.0
2009-02-12 09:16:00,1.78601,1.7861,1.78551,1.78551,11032979.0
2009-02-12 09:17:00,1.78536,1.78536,1.78473,1.78473,1131395.0
2009-02-12 09:18:00,1.78469,1.78477,1.78464,1.78475,11569741.0
2009-02-12 09:19:00,1.78481,1.78494,1.78467,1.78467,4533122.0
2009-02-12 09:20:00,1.78463,1.78463,1.78437,1.78457,8974789.0
2009-02-12 09:21:00,1.78463,1.78473,1.78436,1.78436,1830221.0
2009-02-12 09:22:00,1.78431,1.78431,1.78398,1.784,7788995.0
2009-02-12 09:23:00,1.7839,1.7839,1.78362,1.78363,5940961.0
2009-02-12 09:24:00,1.78365,1.78365,1.7831,1.7831,11299984.0
2009-02-12 09:25:00,1.78321,1.78419,1.78321,1.78419,5018594.0
2009-02-12 09:26:00,1.78424,1.78425,1.78397,1.78425,8477463.0
2009-02-12 09:27:00,1.78428,1.7846,1.78428,1.7846,122933680.0
2009-02-12 09:28:00,1.78461,1.78461,1.78421,1.78442,3555573.0
2009-02-12 09:29:00,1.78451,1.78468,1.78451,1.78468,249523056.0
2009-02-12 09:30:00,1.7845,1.7845,1.78425,1.78425,8667075.0
2009-02-12 09:31:00,1.78421,1.78429,1.78415,1.78415,7228390.0
2009-02-12 09:32:00,1.78399,1.784,1.78364,1.78364,8822193.0
2009-02-12 09:33:00,1.78353,1.78353,1.78333,1.78333,51447033.0
2009-02-12 09:34:00,1.78321,1.78324,1.78318,1.78318,1295145.0
2009-02-12 09:35:00,1.78312,1.78332,1.78311,1.78317,28312197.0
2009-02-12 09:36:00,1.78313,1.7839,1.78313,1.78389,4164907.0
2009-02-12 09:37:00,1.78393,1.78419,1.78393,1.78417,3231952.0
2009-02-12 09:38:00,1.78395,1.78395,1.78327,1.78376,3151826.0
2009-02-12 09:39:00,1.78394,1.78403,1.7837,1.7837,2090147.0
2009-02-12 09:40:00,1.78357,1.78357,1.7834,1.78357,4381555.0
2009-02-12 09:41:00,1.78367,1.78384,1.78365,1.78375,19069581.0
2009-02-12 09:42:00,1.78347,1.78371,1.78338,1.78371,1468265.0
2009-02-12 09:43:00,1.78384,1.78407,1.78384,1.78399,9516167.0
2009-02-12 09:44:00,1.784,1.784,1.78373,1.78377,6895940.0
2009-02-12 09:45:00,1.7838,1.7838,1.78355,1.78355,121093734.0
2009-02-12 09:46:00,1.78345,1.78359,1.78335,1.78359,3034304.0
2009-02-12 09:47:00,1.78362,1.78373,1.7833,1.78373,2900299.0
2009-02-12 09:48:00,1.78379,1.78399,1.78362,1.78399,3954539.0
2009-02-12 09:49:00,1.78408,1.78408,1.78378,1.78378,11550742.0
2009-02-12 09:50:00,1.7839,1.7839,1.78358,1.78358,5129426.0
2009-02-12 09:51:00,1.78377,1.78411,1.78377,1.78411,15288566.0
2009-02-12 09:52:00,1.78394,1.78394,1.78354,1.78376,6874244.0
2009-02-12 09:53:00,1.7837,1.78376,1.78333,1.78333,25311450.0
2009-02-12 09:54:00,1.78329,1.78329,1.78302,1.78302,8037254.0
2009-02-12 09:55:00,1.78301,1.78301,1.78131,1.78131,49099848.0
2009-02-12 09:56:00,1.78131,1.78131,1.78101,1.78101,6656561.0
2009-02-12 09:57:00,1.78097,1.78097,1.78068,1.78094,2853120.0
2009-02-12 09:58:00,1.78126,1.78126,1.78049,1.78054,1320681.0
2009-02-12 09:59:00,1.78048,1.78048,1.78026,1.78026,3763436.0
2009-02-12 10:00:00,1.78017,1.7804,1.77988,1.77988,7989264.0
2009-02-12 10:01:00,1.77998,1.77999,1.77941,1.77941,176745309.0
2009-02-12 10:02:00,1.77915,1.77915,1.77868,1.77869,9671674.0
2009-02-12 10:03:00,1.77865,1.77865,1.77828,1.77833,8865708.0
2009-02-12 10:04:00,1.77803,1.77874,1.77803,1.77807,8122074.0
2009-02-12 10:05:00,1.77799,1.77819,1.77769,1.77769,1359664.0
2009-02-12 10:06:00,1.77742,1.77742,1.77712,1.77723,50087029.0
2009-02-12 10:07:00,1.77701,1.77731,1.77673,1.77701,2159373.0
2009-02-12 10:08:00,1.77712,1.7773,1.77712,1.7773,6841521.0
2009-02-12 10:09:00,1.77735,1.77756,1.77725,1.77756,1853885.0
2009-02-12 10:10:00,1.77731,1.77758,1.77712,1.77758,3845433.0
2009-02-12 10:11:00,1.77775,1.77789,1.77715,1.7776,66308000.0
2009-02-12 10:12:00,1.77741,1.77741,1.77673,1.77673,7151100.0
2009-02-12 10:13:00,1.77655,1.77655,1.77544,1.77544,47004443.0
2009-02-12 10:14:00,1.77529,1.77529,1.77506,1.77506,2484107.0
2009-02-12 10:15:00,1.77499,1.77502,1.77489,1.77489,14451258.0
2009-02-12 10:16:00,1.77486,1.77567,1.77486,1.77533,10110573.0
2009-02-12 10:17:00,1.77526,1.77526,1.77395,1.77395,142564992.0
2009-02-12 10:18:00,1.77391,1.77391,1.77347,1.77369,3273823.0
2009-02-12 10:19:00,1.77384,1.77432,1.77384,1.77432,8640938.0
2009-02-12 10:20:00,1.77443,1.77473,1.77443,1.77473,34319757.0
2009-02-12 10:21:00,1.77483,1.77494,1.77447,1.77447,3664620.0
2009-02-12 10:22:00,1.77428,1.77428,1.77368,1.77368,7044152.0
2009-02-12 10:23:00,1.77361,1.77361,1.77322,1.77331,3981980.0
2009-02-12 10:24:00,1.77324,1.77324,1.7722,1.7722,7986223.0
2009-02-12 10:25:00,1.77187,1.77187,1.77083,1.77083,3502350.0
2009-02-12 10:26:00,1.77064,1.77064,1.77011,1.77036,2690589.0
2009-02-12 10:27:00,1.77012,1.77012,1.7698,1.7698,17310545.0
2009-02-12 10:28:00,1.76969,1.77001,1.76951,1.76951,4757799.0
2009-02-12 10:29:00,1.76945,1.76952,1.76922,1.76952,2607619.0
2009-02-12 10:30:00,1.7697,1.77003,1.76943,1.76943,6954170.0
2009-02-12 10:31:00,1.76942,1.77005,1.76942,1.77005,101560560.0
2009-02-12 10:32:00,1.77019,1.77096,1.77011,1.77096,9157451.0
2009-02-12 10:33:00,1.77086,1.77086,1.76996,1.76996,7632041.0
2009-02-12 10:34:00,1.76975,1.76975,1.76948,1.76948,5993172.0
2009-02-12 10:35:00,1.7695,1.7695,1.76919,1.76919,3125428.0
2009-02-12 10:36:00,1.76916,1.76916,1.76825,1.76825,6287878.0
2009-02-12 10:37:00,1.76826,1.76826,1.76754,1.768,1645251.0
2009-02-12 10:38:00,1.76796,1.76832,1.76783,1.76829,8402116.0
2009-02-12 10:39:00,1.76831,1.76874,1.76831,1.76874,3082348.0
2009-02-12 10:40:00,1.76865,1.7689,1.76862,1.76867,18255758.0
2009-02-12 10:41:00,1.76866,1.76866,1.76847,1.76847,4782982.0
2009-02-12 10:42:00,1.76837,1.76837,1.76811,1.76811,10391165.0
2009-02-12 10:43:00,1.76803,1.76808,1.7679,1.76802,231621628.0
2009-02-12 10:44:00,1.76814,1.76865,1.76814,1.76815,12095082.0
2009-02-12 10:45:00,1.76814,1.76814,1.76791,1.76792,5613957.0
2009-02-12 10:46:00,1.76783,1.76783,1.76749,1.76749,8799987.0
2009-02-12 10:47:00,1.7675,1.76784,1.7675,1.76782,5485153.0
2009-02-12 10:48:00,1.76792,1.76831,1.76792,1.76809,7248654.0
2009-02-12 10:49:00,1.76791,1.76801,1.76772,1.76772,2252168.0
2009-02-12 10:50:00,1.76767,1.76767,1.76726,1.76741,18846499.0
2009-02-12 10:51:00,1.76745,1.76767,1.76745,1.76767,5849649.0
2009-02-12 10:52:00,1.76762,1.76764,1.76713,1.76713,7519200.0
2009-02-12 10:53:00,1.7671,1.7671,1.7661,1.7661,10149184.0
2009-02-12 10:54:00,1.76604,1.76604,1.76569,1.76569,1474240.0
2009-02-12 10:55:00,1.76565,1.76565,1.76514,1.76514,8012036.0
2009-02-12 10:56:00,1.76515,1.76515,1.76498,1.76507,4661393.0
2009-02-12 10:57:00,1.76493,1.76519,1.76488,1.76507,2903832.0
2009-02-12 10:58:00,1.76514,1.76532,1.76484,1.76532,19192350.0
2009-02-12 10:59:00,1.76547,1.76611,1.76547,1.76611,982817.0
2009-02-12 11:00:00,1.76617,1.76671,1.76617,1.7665,3685110.0
2009-02-12 11:01:00,1.76646,1.76647,1.76616,1.7662,7326900.0
2009-02-12 11:02:00,1.76619,1.76619,1.76596,1.76597,6254999.0
2009-02-12 11:03:00,1.7659,1.7659,1.76508,1.76508,55245918.0
2009-02-12 11:04:00,1.76502,1.76502,1.76453,1.76477,5195537.0
2009-02-12 11:05:00,1.76496,1.76548,1.76496,1.76548,457401.0
2009-02-12 11:06:00,1.76553,1.76587,1.76553,1.76587,5408878.0
2009-02-12 11:07:00,1.76591,1.76627,1.76585,1.76627,3011129.0
2009-02-12 11:08:00,1.76628,1.76657,1.76625,1.76653,1260319.0
2009-02-12 11:09:00,1.76644,1.76644,1.76589,1.76589,5008616.0
2009-02-12 11:10:00,1.76586,1.76586,1.76561,1.76561,10585931.0
2009-02-12 11:11:00,1.76555,1.76555,1.76513,1.76513,1972718.0
2009-02-12 11:12:00,1.76521,1.7655,1.76502,1.76529,4907050.0
2009-02-12 11:13:00,1.76545,1.76545,1.7651,1.7651,4383070.0
2009-02-12 11:14:00,1.76492,1.76493,1.76445,1.76493,22458907.0
2009-02-12 11:15:00,1.76499,1.76673,1.76499,1.76673,11971498.0
2009-02-12 11:16:00,1.76682,1.76682,1.76652,1.76652,3768024.0
2009-02-12 11:17:00,1.76598,1.7662,1.76533,1.76533,73819069.0
2009-02-12 11:18:00,1.76533,1.76533,1.76471,1.76471,9219935.0
2009-02-12 11:19:00,1.76471,1.76509,1.76471,1.76509,2176282.0
2009-02-12 11:20:00,1.76511,1.76687,1.76511,1.76653,15842684.0
2009-02-12 11:21:00,1.76652,1.76652,1.76619,1.76619,8433515.0
2009-02-12 11:22:00,1.7662,1.7662,1.76586,1.76599,6309780.0
2009-02-12 11:23:00,1.76576,1.76576,1.76542,1.76549,8349559.0
2009-02-12 11:24:00,1.7652,1.7652,1.76398,1.76398,1541573.0
2009-02-12 11:25:00,1.76406,1.76469,1.76385,1.76469,17111104.0
2009-02-12 11:26:00,1.76487,1.76496,1.76445,1.76445,10275773.0
2009-02-12 11:27:00,1.76449,1.76494,1.76449,1.76461,59981116.0
2009-02-12 11:28:00,1.76435,1.76435,1.76381,1.76384,5618371.0
2009-02-12 11:29:00,1.76382,1.76417,1.76382,1.76417,2211903.0
2009-02-12 11:30:00,1.76439,1.76455,1.7642,1.7642,2992565.0
2009-02-12 11:31:00,1.76419,1.76419,1.76382,1.76407,15073707.0
2009-02-12 11:32:00,1.76423,1.76464,1.76423,1.76464,1108828.0
2009-02-12 11:33:00,1.76492,1.76559,1.76492,1.76559,13771464.0
2009-02-12 11:34:00,1.76564,1.76564,1.7655,1.7655,9774895.0
2009-02-12 11:35:00,1.76546,1.7656,1.76522,1.76538,4736660.0
2009-02-12 11:36:00,1.76529,1.76529,1.76471,1.76471,6646066.0
2009-02-12 11:37:00,1.76462,1.7649,1.76436,1.7649,3494637.0
2009-02-12 11:38:00,1.76491,1.76507,1.76467,1.76478,13474348.0
2009-02-12 11:39:00,1.76473,1.76506,1.76473,1.7649,6862876.0
2009-02-12 11:40:00,1.76479,1.7652,1.76474,1.7652,67635999.0
2009-02-12 11:41:00,1.76517,1.76517,1.76421,1.76457,91099908.0
2009-02-12 11:42:00,1.76444,1.76444,1.76357,1.76357,2311563.0
2009-02-12 11:43:00,1.76344,1.76344,1.7631,1.7631,10413098.0
2009-02-12 11:44:00,1.76305,1.76305,1.76255,1.76264,8355273.0
2009-02-12 11:45:00,1.76264,1.76272,1.76261,1.76266,7164950.0
2009-02-12 11:46:00,1.76253,1.76253,1.76205,1.76205,3158820.0
2009-02-12 11:47:00,1.76219,1.76278,1.76219,1.76277,1330737.0
2009-02-12 11:48:00,1.76275,1.76318,1.76275,1.76317,6218792.0
2009-02-12 11:49:00,1.7631,1.7631,1.76284,1.76284,7122120.0
2009-02-12 11:50:00,1.76261,1.76261,1.76226,1.76226,1614875.0
2009-02-12 11:51:00,1.76226,1.76238,1.76219,1.76219,3113850.0
2009-02-12 11:52:00,1.76215,1.76215,1.76204,1.76215,7356479.0
2009-02-12 11:53:00,1.76228,1.76299,1.76228,1.76299,2931517.0
2009-02-12 11:54:00,1.76307,1.76334,1.76307,1.76334,3097709.0
2009-02-12 11:55:00,1.76334,1.76334,1.76302,1.76302,1755180.0
2009-02-12 11:56:00,1.76302,1.76334,1.76302,1.76329,22519637.0
2009-02-12 11:57:00,1.76333,1.76333,1.76295,1.76295,30249025.0
2009-02-12 11:58:00,1.76284,1.76284,1.76258,1.76258,7393221.0
2009-02-12 11:59:00,1.76254,1.76254,1.76201,1.76205,14166760.0
2009-02-12 12:00:00,1.76219,1.76231,1.76193,1.76193,29561720.0
2009-02-12 12:01:00,1.76174,1.76174,1.76142,1.76142,10923180.0
2009-02-12 12:02:00,1.76131,1.76145,1.76105,1.76111,20541768.0
2009-02-12 12:03:00,1.76116,1.76135,1.76116,1.76126,13201727.0
2009-02-12 12:04:00,1.7615,1.7627,1.7615,1.7627,34036100.0
2009-02-12 12:05:00,1.76274,1.76279,1.76251,1.7627,1649318.0
2009-02-12 12:06:00,1.76248,1.76268,1.76116,1.76268,4267565.0
2009-02-12 12:07:00,1.76271,1.76294,1.76262,1.76294,12453757.0
2009-02-12 12:08:00,1.76283,1.76283,1.76269,1.76269,12479264.0
2009-02-12 12:09:00,1.76267,1.7628,1.76254,1.7628,4249859.0
2009-02-12 12:10:00,1.76294,1.76313,1.76238,1.76276,4267349.0
2009-02-12 12:11:00,1.76275,1.76275,1.76253,1.76253,6059540.0
2009-02-12 12:12:00,1.76247,1.76247,1.76222,1.76222,9256252.0
2009-02-12 12:13:00,1.76221,1.76221,1.76112,1.76112,46764844.0
2009-02-12 12:14:00,1.76101,1.76132,1.76074,1.76132,7561912.0
2009-02-12 12:15:00,1.76136,1.76165,1.76136,1.76165,4230417.0
2009-02-12 12:16:00,1.76177,1.76248,1.76177,1.76248,5914102.0
2009-02-12 12:17:00,1.76228,1.76228,1.76178,1.76178,14181984.0
2009-02-12 12:18:00,1.76191,1.76218,1.76191,1.76218,8405807.0
2009-02-12 12:19:00,1.76222,1.76252,1.76222,1.76252,6658680.0
2009-02-12 12:20:00,1.76256,1.76308,1.76255,1.76307,5483655.0
2009-02-12 12:21:00,1.76316,1.7635,1.76305,1.7635,6776523.0
2009-02-12 12:22:00,1.76351,1.76377,1.76351,1.76377,2942100.0
2009-02-12 12:23:00,1.76384,1.76408,1.76384,1.76395,8200081.0
2009-02-12 12:24:00,1.76413,1.76451,1.76413,1.76451,7878687.0
2009-02-12 12:25:00,1.76457,1.76488,1.76394,1.76477,10936567.0
2009-02-12 12:26:00,1.76494,1.76523,1.76494,1.76523,9228060.0
2009-02-12 12:27:00,1.76528,1.76555,1.76528,1.76553,10258127.0
2009-02-12 12:28:00,1.76548,1.76548,1.76518,1.76518,7727656.0
2009-02-12 12:29:00,1.76514,1.76514,1.76463,1.76463,2815491.0
2009-02-12 12:30:00,1.76451,1.76481,1.7644,1.76481,975355.0
2009-02-12 12:31:00,1.76478,1.76487,1.76434,1.76434,524922.0
2009-02-12 12:32:00,1.76409,1.76412,1.76357,1.76357,5745261.0
2009-02-12 12:33:00,1.7635,1.76417,1.7635,1.76413,32554055.0
2009-02-12 12:34:00,1.76442,1.76496,1.76442,1.76494,1672947.0
2009-02-12 12:35:00,1.76486,1.76486,1.76443,1.76443,4310922.0
2009-02-12 12:36:00,1.76407,1.7649,1.76407,1.7649,6632796.0
2009-02-12 12:37:00,1.76496,1.7653,1.76473,1.76473,7995630.0
2009-02-12 12:38:00,1.76445,1.76445,1.76403,1.76403,9734948.0
2009-02-12 12:39:00,1.76403,1.76447,1.76378,1.76424,28694250.0
2009-02-12 12:40:00,1.76408,1.76408,1.7639,1.7639,4417943.0
2009-02-12 12:41:00,1.7639,1.76428,1.76387,1.76428,44146766.0
2009-02-12 12:42:00,1.76434,1.76457,1.76425,1.76457,3652485.0
2009-02-12 12:43:00,1.76463,1.76491,1.76455,1.76491,6112946.0
2009-02-12 12:44:00,1.76484,1.76519,1.76462,1.76519,3870369.0
2009-02-12 12:45:00,1.76518,1.76545,1.76518,1.76545,3026758.0
2009-02-12 12:46:00,1.76551,1.76585,1.76531,1.76531,17795829.0
2009-02-12 12:47:00,1.76529,1.76529,1.76491,1.76492,24264290.0
2009-02-12 12:48:00,1.7649,1.7649,1.76449,1.76453,68035715.0
2009-02-12 12:49:00,1.76452,1.76452,1.76361,1.76447,10035630.0
2009-02-12 12:50:00,1.76449,1.76449,1.76416,1.76416,3406462.0
2009-02-12 12:51:00,1.76402,1.76447,1.76394,1.76415,22812616.0
2009-02-12 12:52:00,1.7646,1.76489,1.76459,1.76488,1429766.0
2009-02-12 12:53:00,1.76457,1.76457,1.76421,1.76421,4683272.0
2009-02-12 12:54:00,1.76419,1.76432,1.76405,1.76432,8304791.0
2009-02-12 12:55:00,1.76423,1.76445,1.76423,1.76425,7207492.0
2009-02-12 12:56:00,1.76447,1.76491,1.76447,1.76491,4149570.0
2009-02-12 12:57:00,1.76509,1.76578,1.76509,1.76578,1279785.0
2009-02-12 12:58:00,1.76585,1.76616,1.76577,1.76616,3826251.0
2009-02-12 12:59:00,1.76615,1.76657,1.76615,1.76657,6763305.0
2009-02-12 13:00:00,1.76661,1.76693,1.76657,1.76693,5551196.0
2009-02-12 13:01:00,1.76698,1.76834,1.76698,1.76834,21899981.0
2009-02-12 13:02:00,1.76826,1.76826,1.76804,1.76812,8621419.0
2009-02-12 13:03:00,1.76827,1.76858,1.76815,1.76815,7053720.0
2009-02-12 13:04:00,1.76789,1.76789,1.76751,1.76751,4616519.0
2009-02-12 13:05:00,1.76744,1.76744,1.76705,1.76739,3902390.0
2009-02-12 13:06:00,1.76746,1.76822,1.76746,1.76816,3075920.0
2009-02-12 13:07:00,1.76802,1.76802,1.76772,1.76772,1734841.0
2009-02-12 13:08:00,1.76763,1.76765,1.76737,1.76737,14982048.0
2009-02-12 13:09:00,1.76741,1.76741,1.76562,1.76562,29256760.0
2009-02-12 13:10:00,1.7655,1.7655,1.76525,1.76525,4370948.0
2009-02-12 13:11:00,1.76524,1.76524,1.76511,1.76514,10741577.0
2009-02-12 13:12:00,1.76505,1.76509,1.76493,1.76493,8804800.0
2009-02-12 13:13:00,1.76498,1.76498,1.76463,1.76485,17848689.0
2009-02-12 13:14:00,1.76484,1.76494,1.76462,1.76462,8995202.0
2009-02-12 13:15:00,1.76446,1.7646,1.76439,1.76439,2383885.0
2009-02-12 13:16:00,1.7645,1.76486,1.76435,1.76486,1107787.0
2009-02-12 13:17:00,1.76483,1.76483,1.76462,1.76475,3296870.0
2009-02-12 13:18:00,1.76484,1.76494,1.76481,1.7649,1080162.0
2009-02-12 13:19:00,1.76494,1.76514,1.7643,1.7643,9824040.0
2009-02-12 13:20:00,1.76431,1.76504,1.76431,1.76504,12806314.0
2009-02-12 13:21:00,1.76499,1.76499,1.76432,1.76438,12784913.0
2009-02-12 13:22:00,1.76439,1.76439,1.7635,1.76361,39052149.0
2009-02-12 13:23:00,1.76347,1.76359,1.76324,1.76324,10670376.0
2009-02-12 13:24:00,1.76291,1.76332,1.76291,1.76311,11912423.0
2009-02-12 13:25:00,1.76335,1.76346,1.76334,1.76334,12522207.0
2009-02-12 13:26:00,1.76318,1.76318,1.76247,1.76277,4384289.0
2009-02-12 13:27:00,1.76276,1.76276,1.76241,1.76241,13286724.0
2009-02-12 13:28:00,1.76241,1.7627,1.76241,1.76265,8204940.0
2009-02-12 13:29:00,1.76279,1.76305,1.76279,1.76298,11781380.0
2009-02-12 13:30:00,1.76277,1.76277,1.76224,1.76224,3858771.0
2009-02-12 13:31:00,1.76232,1.76278,1.76145,1.76145,9606423.0
2009-02-12 13:32:00,1.76315,1.76381,1.76315,1.76381,819485.0
2009-02-12 13:33:00,1.76382,1.76389,1.76361,1.76361,7281764.0
2009-02-12 13:34:00,1.76368,1.76368,1.76343,1.76346,3902648.0
2009-02-12 13:35:00,1.76341,1.76341,1.76314,1.76314,4126523.0
2009-02-12 13:36:00,1.76311,1.76326,1.76168,1.76326,11503538.0
2009-02-12 13:37:00,1.76329,1.76344,1.76329,1.76344,26639929.0
2009-02-12 13:38:00,1.76344,1.76344,1.76303,1.76303,7299841.0
2009-02-12 13:39:00,1.76273,1.76273,1.7621,1.76219,2395961.0
2009-02-12 13:40:00,1.76228,1.76243,1.76228,1.76243,5002257.0
2009-02-12 13:41:00,1.76249,1.76261,1.76247,1.76255,2694560.0
2009-02-12 13:42:00,1.76259,1.7631,1.76259,1.7631,11316253.0
2009-02-12 13:43:00,1.76315,1.76339,1.76315,1.76339,2600826.0
2009-02-12 13:44:00,1.76342,1.76381,1.76342,1.76381,16655632.0
2009-02-12 13:45:00,1.76374,1.76406,1.76374,1.76403,2971925.0
2009-02-12 13:46:00,1.76404,1.76431,1.76404,1.76416,13294705.0
2009-02-12 13:47:00,1.76414,1.7643,1.76381,1.7643,37456668.0
2009-02-12 13:48:00,1.76448,1.76492,1.76441,1.76492,7079370.0
2009-02-12 13:49:00,1.76519,1.76587,1.76519,1.76542,23722887.0
2009-02-12 13:50:00,1.76528,1.76528,1.76484,1.76492,12299902.0
2009-02-12 13:51:00,1.76473,1.76473,1.76447,1.76472,9758910.0
2009-02-12 13:52:00,1.76485,1.76486,1.76477,1.76479,10986559.0
2009-02-12 13:53:00,1.76497,1.76535,1.76497,1.76535,14289680.0
2009-02-12 13:54:00,1.76529,1.76544,1.76528,1.76528,1753078.0
2009-02-12 13:55:00,1.76516,1.76549,1.76516,1.76549,1460702.0
2009-02-12 13:56:00,1.76554,1.76554,1.76518,1.7653,10316371.0
2009-02-12 13:57:00,1.76508,1.76508,1.76394,1.76394,7978872.0
2009-02-12 13:58:00,1.76392,1.76405,1.76386,1.76405,9931318.0
2009-02-12 13:59:00,1.76412,1.76549,1.76412,1.76549,7386240.0
2009-02-12 14:00:00,1.76542,1.76581,1.76542,1.76567,1744293.0
2009-02-12 14:01:00,1.76537,1.76552,1.76534,1.7654,2063426.0
2009-02-12 14:02:00,1.76538,1.76538,1.76441,1.76441,51998430.0
2009-02-12 14:03:00,1.76442,1.76469,1.76442,1.76469,78845312.0
2009-02-12 14:04:00,1.76467,1.76467,1.76422,1.76422,4139245.0
2009-02-12 14:05:00,1.76414,1.7644,1.76402,1.7644,17812578.0
2009-02-12 14:06:00,1.76456,1.76514,1.76456,1.76497,1460337.0
2009-02-12 14:07:00,1.76496,1.76556,1.76496,1.76556,8313976.0
2009-02-12 14:08:00,1.7656,1.76584,1.76559,1.76584,9434583.0
2009-02-12 14:09:00,1.76588,1.76611,1.76582,1.7661,3834124.0
2009-02-12 14:10:00,1.76618,1.76673,1.76618,1.76673,4520307.0
2009-02-12 14:11:00,1.7669,1.76713,1.76688,1.76713,2375362.0
2009-02-12 14:12:00,1.76717,1.76751,1.76717,1.76727,13751474.0
2009-02-12 14:13:00,1.76716,1.76716,1.76698,1.76711,7675912.0
2009-02-12 14:14:00,1.76729,1.76769,1.76729,1.76769,11824084.0
2009-02-12 14:15:00,1.76774,1.76795,1.76774,1.76794,6697946.0
2009-02-12 14:16:00,1.76812,1.76812,1.76752,1.7676,12589158.0
2009-02-12 14:17:00,1.76742,1.76742,1.76707,1.76707,3386757.0
2009-02-12 14:18:00,1.76713,1.76713,1.76668,1.76668,6389127.0
2009-02-12 14:19:00,1.76669,1.76669,1.76631,1.76642,3624651.0
2009-02-12 14:20:00,1.76634,1.76652,1.76632,1.76652,1420188.0
2009-02-12 14:21:00,1.7667,1.76717,1.76662,1.76717,20241421.0
2009-02-12 14:22:00,1.76726,1.76792,1.76726,1.76792,3314231.0
2009-02-12 14:23:00,1.76813,1.76857,1.76813,1.76857,7395177.0
2009-02-12 14:24:00,1.76857,1.76879,1.76853,1.76879,4218282.0
2009-02-12 14:25:00,1.76891,1.76908,1.76888,1.76889,7013305.0
2009-02-12 14:26:00,1.76874,1.76874,1.76847,1.76856,3316324.0
2009-02-12 14:27:00,1.76849,1.76862,1.76842,1.76862,25864473.0
2009-02-12 14:28:00,1.76854,1.76856,1.76838,1.76838,4779424.0
2009-02-12 14:29:00,1.76837,1.7684,1.76814,1.7684,2222192.0
2009-02-12 14:30:00,1.76847,1.76847,1.76774,1.76774,4556835.0
2009-02-12 14:31:00,1.76782,1.76791,1.7677,1.76775,7629402.0
2009-02-12 14:32:00,1.76775,1.76775,1.76741,1.76753,3372284.0
2009-02-12 14:33:00,1.7676,1.76787,1.7676,1.76764,4811328.0
2009-02-12 14:34:00,1.76756,1.76809,1.76756,1.76809,1281026.0
2009-02-12 14:35:00,1.76808,1.76819,1.76774,1.76784,139213555.0
2009-02-12 14:36:00,1.7679,1.76831,1.7679,1.76831,13380311.0
2009-02-12 14:37:00,1.76833,1.76859,1.76832,1.76858,3790695.0
2009-02-12 14:38:00,1.76867,1.76893,1.76867,1.7687,1140147.0
2009-02-12 14:39:00,1.76883,1.76899,1.76883,1.76899,4836340.0
2009-02-12 14:40:00,1.76906,1.76916,1.76897,1.76897,9295047.0
2009-02-12 14:41:00,1.76892,1.76899,1.76884,1.76899,8244357.0
2009-02-12 14:42:00,1.76921,1.76966,1.76921,1.76966,4969424.0
2009-02-12 14:43:00,1.76973,1.7699,1.76973,1.76979,4730286.0
2009-02-12 14:44:00,1.76958,1.76958,1.76907,1.76907,70020180.0
2009-02-12 14:45:00,1.76891,1.76903,1.7687,1.76872,18853680.0
2009-02-12 14:46:00,1.76878,1.76903,1.76878,1.76887,14510286.0
2009-02-12 14:47:00,1.76892,1.7693,1.76892,1.76919,2754759.0
2009-02-12 14:48:00,1.76916,1.76925,1.76897,1.76898,6929522.0
2009-02-12 14:49:00,1.7691,1.76941,1.7691,1.76924,9530704.0
2009-02-12 14:50:00,1.76923,1.76923,1.7689,1.7689,4518689.0
2009-02-12 14:51:00,1.76881,1.76881,1.76844,1.76875,17362683.0
2009-02-12 14:52:00,1.76879,1.76879,1.76818,1.76855,4979595.0
2009-02-12 14:53:00,1.76854,1.76854,1.76819,1.76819,7427365.0
2009-02-12 14:54:00,1.76827,1.76837,1.76827,1.76836,3113459.0
2009-02-12 14:55:00,1.76839,1.76865,1.76838,1.76865,27449736.0
2009-02-12 14:56:00,1.76857,1.76878,1.76853,1.76853,3295931.0
2009-02-12 14:57:00,1.76847,1.76847,1.76806,1.76806,6785445.0
2009-02-12 14:58:00,1.76789,1.7681,1.76782,1.76794,18573140.0
2009-02-12 14:59:00,1.76772,1.76772,1.76712,1.76712,29945728.0
2009-02-12 15:00:00,1.76714,1.76726,1.76704,1.76704,5317523.0
2009-02-12 15:01:00,1.7669,1.7669,1.76654,1.76654,36628609.0
2009-02-12 15:02:00,1.76658,1.76675,1.76658,1.76661,12311488.0
2009-02-12 15:03:00,1.7666,1.76687,1.7666,1.76687,5709579.0
2009-02-12 15:04:00,1.76706,1.76727,1.76706,1.7672,1952939.0
2009-02-12 15:05:00,1.76734,1.76769,1.76734,1.76759,19240816.0
2009-02-12 15:06:00,1.76776,1.76795,1.76776,1.76795,456488.0
2009-02-12 15:07:00,1.76791,1.76808,1.76791,1.76806,16304716.0
2009-02-12 15:08:00,1.768,1.768,1.76768,1.76775,1455942.0
2009-02-12 15:09:00,1.76798,1.76846,1.76798,1.76846,1656188.0
2009-02-12 15:10:00,1.76865,1.76977,1.76865,1.7691,27966404.0
2009-02-12 15:11:00,1.76919,1.76963,1.76919,1.76963,1000100.0
2009-02-12 15:12:00,1.76963,1.76989,1.76963,1.76989,5278475.0
2009-02-12 15:13:00,1.76999,1.76999,1.76953,1.76994,11873932.0
2009-02-12 15:14:00,1.77001,1.77004,1.76982,1.76998,6951558.0
2009-02-12 15:15:00,1.77007,1.77017,1.76997,1.77017,5679588.0
2009-02-12 15:16:00,1.77026,1.77053,1.77026,1.77053,4758712.0
2009-02-12 15:17:00,1.77064,1.77079,1.77052,1.77052,35410080.0
2009-02-12 15:18:00,1.77045,1.77051,1.77018,1.77018,5166557.0
2009-02-12 15:19:00,1.76993,1.76993,1.76873,1.76941,20408973.0
2009-02-12 15:20:00,1.76922,1.76922,1.76842,1.76842,4585507.0
2009-02-12 15:21:00,1.76838,1.76838,1.76797,1.76797,4751233.0
2009-02-12 15:22:00,1.76798,1.76798,1.76768,1.76769,2216672.0
2009-02-12 15:23:00,1.76724,1.7676,1.76724,1.76735,5570261.0
2009-02-12 15:24:00,1.76732,1.76732,1.76694,1.76701,4592463.0
2009-02-12 15:25:00,1.76694,1.76694,1.76661,1.76661,6831924.0
2009-02-12 15:26:00,1.76671,1.76687,1.76665,1.76665,15448169.0
2009-02-12 15:27:00,1.76655,1.76655,1.76611,1.7663,40536667.0
2009-02-12 15:28:00,1.76642,1.76784,1.76642,1.76784,45928800.0
2009-02-12 15:29:00,1.768,1.76831,1.76773,1.76831,5861077.0
2009-02-12 15:30:00,1.76828,1.76828,1.76739,1.76765,3801005.0
2009-02-12 15:31:00,1.76765,1.76794,1.76765,1.76794,4117989.0
2009-02-12 15:32:00,1.7679,1.76836,1.7679,1.76836,6037995.0
2009-02-12 15:33:00,1.76836,1.76973,1.76836,1.76954,12630924.0
2009-02-12 15:34:00,1.76948,1.76977,1.76935,1.76954,3251601.0
2009-02-12 15:35:00,1.76975,1.76992,1.76962,1.76992,3109885.0
2009-02-12 15:36:00,1.77001,1.77027,1.77,1.77027,8908550.0
2009-02-12 15:37:00,1.7704,1.7704,1.7701,1.7701,1145709.0
2009-02-12 15:38:00,1.76991,1.76991,1.76936,1.76946,14260932.0
2009-02-12 15:39:00,1.76933,1.76933,1.76912,1.76932,2936043.0
2009-02-12 15:40:00,1.76946,1.76987,1.76932,1.76932,41774187.0
2009-02-12 15:41:00,1.76936,1.7697,1.76936,1.76947,106915638.0
2009-02-12 15:42:00,1.76942,1.76942,1.76898,1.76898,2956547.0
2009-02-12 15:43:00,1.76881,1.77049,1.76881,1.77049,22052030.0
2009-02-12 15:44:00,1.77055,1.77102,1.77055,1.77102,2872005.0
2009-02-12 15:45:00,1.77124,1.77191,1.77124,1.77148,324986831.0
2009-02-12 15:46:00,1.77131,1.77131,1.77075,1.77075,8412004.0
2009-02-12 15:47:00,1.77067,1.77092,1.77052,1.77052,4420722.0
2009-02-12 15:48:00,1.77045,1.7705,1.77014,1.7705,7144322.0
2009-02-12 15:49:00,1.77065,1.7709,1.77065,1.77078,5997237.0
2009-02-12 15:50:00,1.7706,1.7706,1.77014,1.77014,35940324.0
2009-02-12 15:51:00,1.77015,1.77037,1.76993,1.77037,17884046.0
2009-02-12 15:52:00,1.7706,1.77077,1.77053,1.77056,5513829.0
2009-02-12 15:53:00,1.77058,1.77074,1.77046,1.77065,3490054.0
2009-02-12 15:54:00,1.7706,1.77071,1.77056,1.77056,25994688.0
2009-02-12 15:55:00,1.77037,1.77037,1.76965,1.76965,4187498.0
2009-02-12 15:56:00,1.76951,1.76969,1.76936,1.76936,8576484.0
2009-02-12 15:57:00,1.76938,1.7695,1.76917,1.7695,2393077.0
2009-02-12 15:58:00,1.76961,1.77072,1.76961,1.77072,2092343.0
2009-02-12 15:59:00,1.77059,1.77059,1.76956,1.76956,42667380.0
2009-02-12 16:00:00,1.76976,1.77042,1.76976,1.77042,16055870.0
2009-02-12 16:01:00,1.7705,1.7705,1.77018,1.77018,19882962.0
2009-02-12 16:02:00,1.77013,1.7702,1.76982,1.76995,2568812.0
2009-02-12 16:03:00,1.76999,1.77023,1.76976,1.77023,5702000.0
2009-02-12 16:04:00,1.77034,1.77088,1.77034,1.77065,5449672.0
2009-02-12 16:05:00,1.77067,1.77098,1.77067,1.77082,3280634.0
2009-02-12 16:06:00,1.77057,1.77057,1.76979,1.76979,8210750.0
2009-02-12 16:07:00,1.76974,1.76974,1.76961,1.7697,1157710.0
2009-02-12 16:08:00,1.76973,1.7699,1.76973,1.76978,12540239.0
2009-02-12 16:09:00,1.76956,1.76956,1.76923,1.76923,7386012.0
2009-02-12 16:10:00,1.76913,1.76913,1.7685,1.7685,9210792.0
2009-02-12 16:11:00,1.76833,1.76843,1.76821,1.76821,33519636.0
2009-02-12 16:12:00,1.76798,1.76798,1.76754,1.76754,8115741.0
2009-02-12 16:13:00,1.76764,1.76768,1.76755,1.76756,19546976.0
2009-02-12 16:14:00,1.76737,1.76737,1.76694,1.76704,3933555.0
2009-02-12 16:15:00,1.7671,1.7675,1.76678,1.76678,33723682.0
2009-02-12 16:16:00,1.76681,1.76787,1.76681,1.76787,2135533.0
2009-02-12 16:17:00,1.7681,1.76844,1.7681,1.76843,8726428.0
2009-02-12 16:18:00,1.76831,1.76831,1.76787,1.76818,9669637.0
2009-02-12 16:19:00,1.76811,1.76811,1.76785,1.76786,5450038.0
2009-02-12 16:20:00,1.76773,1.7681,1.76773,1.76779,2897723.0
2009-02-12 16:21:00,1.76764,1.76782,1.76744,1.76777,17422294.0
2009-02-12 16:22:00,1.76807,1.76823,1.76782,1.76814,18143008.0
2009-02-12 16:23:00,1.76835,1.76911,1.76835,1.76911,6780203.0
2009-02-12 16:24:00,1.76907,1.76907,1.76863,1.76901,2575299.0
2009-02-12 16:25:00,1.76913,1.76939,1.76912,1.76939,6658477.0
2009-02-12 16:26:00,1.76939,1.76966,1.76939,1.76966,2963724.0
2009-02-12 16:27:00,1.76973,1.76987,1.76973,1.76982,11663378.0
2009-02-12 16:28:00,1.76982,1.76982,1.76927,1.76956,2501733.0
2009-02-12 16:29:00,1.76967,1.76967,1.7692,1.7692,2638746.0
2009-02-12 16:30:00,1.76923,1.76983,1.76923,1.76983,1866061.0
2009-02-12 16:31:00,1.76991,1.76992,1.76947,1.76947,1158071.0
2009-02-12 16:32:00,1.76939,1.76939,1.76775,1.76777,25586950.0
2009-02-12 16:33:00,1.76752,1.76752,1.76673,1.76729,25825872.0
2009-02-12 16:34:00,1.76738,1.76767,1.76737,1.76767,5531420.0
2009-02-12 16:35:00,1.76766,1.76978,1.76766,1.76978,202502538.0
2009-02-12 16:36:00,1.76988,1.77012,1.76986,1.76986,3723793.0
2009-02-12 16:37:00,1.7698,1.7698,1.76934,1.76934,14953124.0
2009-02-12 16:38:00,1.76922,1.76962,1.76922,1.76962,13896936.0
2009-02-12 16:39:00,1.76967,1.76986,1.76962,1.76965,14034367.0
2009-02-12 16:40:00,1.76969,1.77044,1.76963,1.77044,17454718.0
2009-02-12 16:41:00,1.77057,1.77172,1.77057,1.77111,4797390.0
2009-02-12 16:42:00,1.77116,1.77156,1.77116,1.77156,3295791.0
2009-02-12 16:43:00,1.77159,1.77176,1.77159,1.77176,17842132.0
2009-02-12 16:44:00,1.77179,1.77227,1.77177,1.77227,88189406.0
2009-02-12 16:45:00,1.77238,1.77259,1.77233,1.77259,3386051.0
2009-02-12 16:46:00,1.77258,1.77277,1.77207,1.77207,14960539.0
2009-02-12 16:47:00,1.77185,1.77185,1.77153,1.77153,52511764.0
2009-02-12 16:48:00,1.77159,1.77215,1.77155,1.77215,15081258.0
2009-02-12 16:49:00,1.77237,1.7729,1.77237,1.7729,1350389.0
2009-02-12 16:50:00,1.77296,1.77333,1.77296,1.77318,4033227.0
2009-02-12 16:51:00,1.77319,1.77349,1.77299,1.77349,9357071.0
2009-02-12 16:52:00,1.77366,1.77393,1.77359,1.77359,7069907.0
2009-02-12 16:53:00,1.77359,1.77384,1.77359,1.77376,1281790.0
2009-02-12 16:54:00,1.77385,1.77416,1.77385,1.77389,3278934.0
2009-02-12 16:55:00,1.77377,1.77417,1.77377,1.77415,1641847.0
2009-02-12 16:56:00,1.77412,1.77412,1.77287,1.77343,25362834.0
2009-02-12 16:57:00,1.77374,1.77374,1.77303,1.77303,5927568.0
2009-02-12 16:58:00,1.77294,1.77294,1.77198,1.77202,156835490.0
2009-02-12 16:59:00,1.7722,1.77259,1.77214,1.7722,6411823.0
2009-02-12 17:00:00,1.77218,1.77252,1.77208,1.77219,4358401.0
2009-02-12 17:01:00,1.7725,1.773,1.77242,1.773,6440581.0
2009-02-12 17:02:00,1.77296,1.77304,1.77277,1.77304,1747838.0
2009-02-12 17:03:00,1.77304,1.77304,1.7728,1.77299,22481655.0
2009-02-12 17:04:00,1.77306,1.77348,1.77306,1.77348,1283626.0
2009-02-12 17:05:00,1.77345,1.77363,1.77284,1.77316,11007618.0
2009-02-12 17:06:00,1.77316,1.77316,1.77242,1.77242,10438984.0
2009-02-12 17:07:00,1.77236,1.77267,1.77236,1.77267,3881812.0
2009-02-12 17:08:00,1.77262,1.77262,1.77189,1.77189,3455663.0
2009-02-12 17:09:00,1.77187,1.77191,1.77162,1.77162,7312739.0
2009-02-12 17:10:00,1.77185,1.77212,1.77185,1.77208,7884958.0
2009-02-12 17:11:00,1.77214,1.77259,1.77213,1.77259,4449612.0
2009-02-12 17:12:00,1.77259,1.77297,1.77216,1.77259,5712221.0
2009-02-12 17:13:00,1.77248,1.77248,1.77199,1.77199,34229540.0
2009-02-12 17:14:00,1.77204,1.77246,1.77203,1.77246,9365436.0
2009-02-12 17:15:00,1.7727,1.77307,1.7727,1.77278,6211621.0
2009-02-12 17:16:00,1.77259,1.77259,1.77219,1.77227,68432487.0
2009-02-12 17:17:00,1.77215,1.77215,1.77179,1.77179,2022333.0
2009-02-12 17:18:00,1.77181,1.77236,1.77181,1.77236,7216341.0
2009-02-12 17:19:00,1.77096,1.77265,1.77096,1.77229,6830593.0
2009-02-12 17:20:00,1.77238,1.77238,1.77147,1.77147,3982486.0
2009-02-12 17:21:00,1.77127,1.77127,1.77079,1.77079,2423663.0
2009-02-12 17:22:00,1.77099,1.77132,1.77074,1.77132,2684890.0
2009-02-12 17:23:00,1.77136,1.77166,1.77132,1.77166,1624112.0
2009-02-12 17:24:00,1.77177,1.7722,1.77168,1.772,2707833.0
2009-02-12 17:25:00,1.77189,1.77192,1.77169,1.77169,5782437.0
2009-02-12 17:26:00,1.77162,1.77162,1.77062,1.77066,39817407.0
2009-02-12 17:27:00,1.77067,1.77069,1.77033,1.77033,1888831.0
2009-02-12 17:28:00,1.77044,1.77059,1.77038,1.77059,3704244.0
2009-02-12 17:29:00,1.77062,1.77098,1.77062,1.77097,21836948.0
2009-02-12 17:30:00,1.77097,1.77097,1.77056,1.77056,16800835.0
2009-02-12 17:31:00,1.77047,1.77064,1.77043,1.7705,7457846.0
2009-02-12 17:32:00,1.77032,1.77032,1.76946,1.76946,17595833.0
2009-02-12 17:33:00,1.76944,1.76944,1.76893,1.76904,6243016.0
2009-02-12 17:34:00,1.76896,1.76902,1.76875,1.76902,8615719.0
2009-02-12 17:35:00,1.7693,1.77002,1.7693,1.76955,12156690.0
2009-02-12 17:36:00,1.76968,1.77015,1.76962,1.77015,8000395.0
2009-02-12 17:37:00,1.77008,1.77054,1.77001,1.77001,8597272.0
2009-02-12 17:38:00,1.77038,1.77051,1.77038,1.77045,782362.0
2009-02-12 17:39:00,1.77025,1.77025,1.76947,1.76947,3658413.0
2009-02-12 17:40:00,1.76933,1.7696,1.76928,1.76939,8413606.0
2009-02-12 17:41:00,1.76943,1.76988,1.76943,1.76988,9720736.0
2009-02-12 17:42:00,1.76987,1.77013,1.76987,1.77013,7581976.0
2009-02-12 17:43:00,1.77006,1.7706,1.77006,1.77057,16109648.0
2009-02-12 17:44:00,1.77062,1.77183,1.77062,1.7717,6439928.0
2009-02-12 17:45:00,1.77161,1.77226,1.77141,1.77226,17753471.0
2009-02-12 17:46:00,1.77233,1.77435,1.77233,1.77428,8450400.0
2009-02-12 17:47:00,1.77421,1.77421,1.77402,1.77416,8462191.0
2009-02-12 17:48:00,1.77423,1.7752,1.77423,1.7752,13628302.0
2009-02-12 17:49:00,1.77532,1.77657,1.77532,1.77657,2753496.0
2009-02-12 17:50:00,1.77657,1.77674,1.77641,1.77641,26049156.0
2009-02-12 17:51:00,1.77624,1.77624,1.77572,1.77592,16087046.0
2009-02-12 17:52:00,1.7758,1.77584,1.77522,1.77522,1476241.0
2009-02-12 17:53:00,1.77514,1.7754,1.77514,1.7754,16360455.0
2009-02-12 17:54:00,1.77549,1.7757,1.77549,1.7757,7016115.0
2009-02-12 17:55:00,1.77573,1.77641,1.77573,1.77641,129461220.0
2009-02-12 17:56:00,1.77653,1.77655,1.77632,1.77632,4587498.0
2009-02-12 17:57:00,1.77648,1.77681,1.77648,1.77669,7951201.0
2009-02-12 17:58:00,1.77641,1.77641,1.77591,1.77591,2587318.0
2009-02-12 17:59:00,1.7759,1.77631,1.7759,1.77631,4293889.0
2009-02-12 18:00:00,1.77633,1.77737,1.77633,1.77737,31796523.0
2009-02-12 18:01:00,1.77746,1.7778,1.77746,1.7778,2284285.0
2009-02-12 18:02:00,1.77788,1.77811,1.77748,1.77778,12155523.0
2009-02-12 18:03:00,1.77769,1.77817,1.77769,1.77817,4056872.0
2009-02-12 18:04:00,1.77826,1.7788,1.77824,1.7788,4305256.0
2009-02-12 18:05:00,1.77889,1.77937,1.77889,1.77937,21076578.0
2009-02-12 18:06:00,1.77918,1.77918,1.77904,1.77904,4104004.0
2009-02-12 18:07:00,1.77893,1.77893,1.77865,1.77865,37010161.0
2009-02-12 18:08:00,1.77866,1.77866,1.77813,1.77813,9731475.0
2009-02-12 18:09:00,1.77819,1.77859,1.77819,1.77823,2551157.0
2009-02-12 18:10:00,1.7781,1.77829,1.77777,1.77777,7829157.0
2009-02-12 18:11:00,1.77775,1.77787,1.77765,1.77765,1921544.0
2009-02-12 18:12:00,1.77768,1.77779,1.77765,1.77766,42962616.0
2009-02-12 18:13:00,1.77777,1.77788,1.77767,1.77767,11033170.0
2009-02-12 18:14:00,1.77764,1.77764,1.77686,1.77709,4369100.0
2009-02-12 18:15:00,1.77705,1.77705,1.77608,1.77608,3889813.0
2009-02-12 18:16:00,1.77608,1.77608,1.77483,1.77485,6736411.0
2009-02-12 18:17:00,1.77474,1.77536,1.77474,1.77506,9147524.0
2009-02-12 18:18:00,1.77491,1.77491,1.77421,1.77421,3667884.0
2009-02-12 18:19:00,1.77408,1.77408,1.77273,1.77273,30479520.0
2009-02-12 18:20:00,1.77262,1.77262,1.772,1.77201,23480129.0
2009-02-12 18:21:00,1.77178,1.7723,1.77178,1.7723,9187137.0
2009-02-12 18:22:00,1.77237,1.77252,1.77211,1.77231,539460.0
2009-02-12 18:23:00,1.77214,1.77214,1.77166,1.77205,5601749.0
2009-02-12 18:24:00,1.77205,1.77213,1.77052,1.77165,1902056.0
2009-02-12 18:25:00,1.7719,1.77253,1.7719,1.77253,4162705.0
2009-02-12 18:26:00,1.77258,1.77315,1.77258,1.77315,4647848.0
2009-02-12 18:27:00,1.7734,1.77413,1.7734,1.77368,33523686.0
2009-02-12 18:28:00,1.77378,1.77407,1.77377,1.77407,3639538.0
2009-02-12 18:29:00,1.77409,1.77449,1.77278,1.77449,33335329.0
2009-02-12 18:30:00,1.77455,1.77474,1.77455,1.77468,3008041.0
2009-02-12 18:31:00,1.7748,1.7753,1.7748,1.7753,7186852.0
2009-02-12 18:32:00,1.77523,1.77523,1.77494,1.7751,3494090.0
2009-02-12 18:33:00,1.77517,1.77555,1.77517,1.77538,12899923.0
2009-02-12 18:34:00,1.77537,1.77537,1.77494,1.775,3747090.0
2009-02-12 18:35:00,1.77502,1.77569,1.77502,1.77569,48038670.0
2009-02-12 18:36:00,1.77582,1.77594,1.77555,1.77555,1992879.0
2009-02-12 18:37:00,1.77549,1.77571,1.77509,1.77509,54204840.0
2009-02-12 18:38:00,1.77481,1.77481,1.77412,1.77417,1626472.0
2009-02-12 18:39:00,1.77414,1.77441,1.77411,1.77439,1327618.0
2009-02-12 18:40:00,1.77473,1.77536,1.77473,1.77536,2453893.0
2009-02-12 18:41:00,1.7755,1.77586,1.77537,1.77586,1862227.0
2009-02-12 18:42:00,1.77606,1.77632,1.77593,1.77593,2165741.0
2009-02-12 18:43:00,1.77592,1.77592,1.77525,1.77525,24168132.0
2009-02-12 18:44:00,1.77522,1.77522,1.77497,1.77497,2884073.0
2009-02-12 18:45:00,1.77495,1.77495,1.77453,1.77467,7080608.0
2009-02-12 18:46:00,1.77479,1.77479,1.77458,1.77475,2945080.0
2009-02-12 18:47:00,1.77501,1.77569,1.77501,1.77569,14507784.0
2009-02-12 18:48:00,1.7759,1.77608,1.77579,1.77594,10287951.0
2009-02-12 18:49:00,1.77598,1.77631,1.77598,1.77631,4515322.0
2009-02-12 18:50:00,1.77599,1.77599,1.77538,1.77548,14938920.0
2009-02-12 18:51:00,1.77541,1.77541,1.77459,1.77502,87708771.0
2009-02-12 18:52:00,1.77504,1.77504,1.77434,1.77434,3016787.0
2009-02-12 18:53:00,1.77441,1.77441,1.7741,1.77422,6548316.0
2009-02-12 18:54:00,1.7744,1.77491,1.7744,1.77491,6651605.0
2009-02-12 18:55:00,1.77498,1.7752,1.77496,1.77519,6992520.0
2009-02-12 18:56:00,1.7753,1.77566,1.77523,1.77566,6006720.0
2009-02-12 18:57:00,1.77536,1.77547,1.77521,1.77521,4707209.0
2009-02-12 18:58:00,1.77527,1.77555,1.77522,1.77555,5316393.0
2009-02-12 18:59:00,1.77556,1.77589,1.77554,1.77589,16527598.0
2009-02-12 19:00:00,1.77591,1.77615,1.77591,1.77615,4898684.0
2009-02-12 19:01:00,1.77618,1.77672,1.77618,1.77659,10839774.0
2009-02-12 19:02:00,1.77645,1.77672,1.77635,1.77672,6211537.0
2009-02-12 19:03:00,1.77686,1.77718,1.77686,1.7769,3756192.0
2009-02-12 19:04:00,1.77683,1.77688,1.77676,1.7768,1466761.0
2009-02-12 19:05:00,1.77679,1.77679,1.77641,1.77641,2193708.0
2009-02-12 19:06:00,1.77659,1.77738,1.77657,1.77738,2678818.0
2009-02-12 19:07:00,1.77745,1.77766,1.77745,1.77766,51980279.0
2009-02-12 19:08:00,1.77756,1.77777,1.77756,1.77768,3444913.0
2009-02-12 19:09:00,1.77771,1.7778,1.77762,1.77762,19942384.0
2009-02-12 19:10:00,1.77746,1.77746,1.77698,1.77723,17890517.0
2009-02-12 19:11:00,1.77741,1.77808,1.77741,1.77808,4014161.0
2009-02-12 19:12:00,1.77818,1.77855,1.77818,1.77842,17414871.0
2009-02-12 19:13:00,1.77845,1.77883,1.77845,1.77883,2074521.0
2009-02-12 19:14:00,1.77884,1.77928,1.7787,1.77928,5917846.0
2009-02-12 19:15:00,1.77934,1.77986,1.77934,1.77986,7375728.0
2009-02-12 19:16:00,1.77993,1.78015,1.77993,1.78011,3730566.0
2009-02-12 19:17:00,1.78015,1.78096,1.78015,1.7809,16368746.0
2009-02-12 19:18:00,1.78101,1.78167,1.78101,1.7814,7870734.0
2009-02-12 19:19:00,1.78146,1.78147,1.78124,1.78124,4458025.0
2009-02-12 19:20:00,1.78119,1.78124,1.78081,1.78081,2114988.0
2009-02-12 19:21:00,1.78086,1.78086,1.78022,1.78029,3669293.0
2009-02-12 19:22:00,1.78015,1.78015,1.77992,1.77999,3074442.0
2009-02-12 19:23:00,1.78,1.78,1.7794,1.7794,5301283.0
2009-02-12 19:24:00,1.77934,1.77934,1.7788,1.77883,6474519.0
2009-02-12 19:25:00,1.77888,1.7796,1.77888,1.77948,21981498.0
2009-02-12 19:26:00,1.77955,1.7796,1.77889,1.77889,5997593.0
2009-02-12 19:27:00,1.77876,1.77876,1.77766,1.77766,3223874.0
2009-02-12 19:28:00,1.77768,1.77801,1.77756,1.77801,3150682.0
2009-02-12 19:29:00,1.77824,1.77829,1.77803,1.77803,4489739.0
2009-02-12 19:30:00,1.77781,1.77781,1.77718,1.77722,6234281.0
2009-02-12 19:31:00,1.77718,1.77718,1.77691,1.77693,6327317.0
2009-02-12 19:32:00,1.77692,1.77692,1.77653,1.77653,14539946.0
2009-02-12 19:33:00,1.7765,1.7765,1.77607,1.77633,10066503.0
2009-02-12 19:34:00,1.77628,1.77628,1.77593,1.776,5900996.0
2009-02-12 19:35:00,1.77586,1.77586,1.77498,1.77562,2378618.0
2009-02-12 19:36:00,1.77561,1.77572,1.77539,1.77572,5514513.0
2009-02-12 19:37:00,1.77597,1.77624,1.77597,1.77615,1076184.0
2009-02-12 19:38:00,1.77619,1.77634,1.77609,1.77634,10559442.0
2009-02-12 19:39:00,1.77621,1.77659,1.77613,1.77659,5561195.0
2009-02-12 19:40:00,1.77658,1.77696,1.77658,1.77696,2741030.0
2009-02-12 19:41:00,1.77702,1.77702,1.77675,1.77677,3374340.0
2009-02-12 19:42:00,1.77677,1.77677,1.77635,1.77635,2203645.0
2009-02-12 19:43:00,1.77603,1.77603,1.77575,1.77597,2471851.0
2009-02-12 19:44:00,1.77601,1.77601,1.77561,1.77561,18235529.0
2009-02-12 19:45:00,1.77557,1.77581,1.77557,1.77581,8234484.0
2009-02-12 19:46:00,1.77601,1.77673,1.77601,1.77673,4209807.0
2009-02-12 19:47:00,1.77694,1.77727,1.77694,1.77725,7307867.0
2009-02-12 19:48:00,1.77736,1.77764,1.77736,1.77746,2681210.0
2009-02-12 19:49:00,1.77749,1.77752,1.77741,1.77741,14043744.0
2009-02-12 19:50:00,1.77747,1.77758,1.77744,1.77744,7518554.0
2009-02-12 19:51:00,1.77741,1.77744,1.7773,1.7773,12048160.0
2009-02-12 19:52:00,1.77728,1.77728,1.77716,1.7772,8951229.0
2009-02-12 19:53:00,1.77718,1.77733,1.77718,1.77733,4214422.0
2009-02-12 19:54:00,1.77736,1.77739,1.77711,1.77711,6483185.0
2009-02-12 19:55:00,1.77709,1.77718,1.77689,1.77718,3910308.0
2009-02-12 19:56:00,1.77715,1.77715,1.77696,1.777,2536611.0
2009-02-12 19:57:00,1.77684,1.77684,1.77645,1.77645,4982467.0
2009-02-12 19:58:00,1.77646,1.77654,1.77644,1.7765,64313490.0
2009-02-12 19:59:00,1.77676,1.77745,1.77674,1.77745,6940913.0
2009-02-12 20:00:00,1.77746,1.77747,1.77669,1.77669,6445498.0
2009-02-12 20:01:00,1.77654,1.77688,1.77654,1.77676,12582422.0
2009-02-12 20:02:00,1.77669,1.77669,1.77631,1.77631,14673375.0
2009-02-12 20:03:00,1.77623,1.77623,1.77562,1.77586,6546975.0
2009-02-12 20:04:00,1.77599,1.77609,1.77599,1.77608,56797215.0
2009-02-12 20:05:00,1.77607,1.77607,1.77574,1.77574,6505279.0
2009-02-12 20:06:00,1.77577,1.77583,1.7754,1.77583,3975342.0
2009-02-12 20:07:00,1.77588,1.77701,1.77588,1.77701,3445096.0
2009-02-12 20:08:00,1.77718,1.77768,1.77718,1.77767,3586712.0
2009-02-12 20:09:00,1.77771,1.77807,1.77771,1.77807,14841369.0
2009-02-12 20:10:00,1.77808,1.77874,1.77687,1.77874,3700433.0
2009-02-12 20:11:00,1.77848,1.77848,1.77812,1.77836,12450546.0
2009-02-12 20:12:00,1.77804,1.77816,1.77789,1.77789,9935603.0
2009-02-12 20:13:00,1.77787,1.77787,1.7775,1.77751,42642540.0
2009-02-12 20:14:00,1.77757,1.77784,1.77708,1.77784,4079395.0
2009-02-12 20:15:00,1.7779,1.77818,1.77789,1.77818,3647882.0
2009-02-12 20:16:00,1.7782,1.77851,1.7782,1.77844,1290872.0
2009-02-12 20:17:00,1.77839,1.77858,1.77838,1.77838,3183613.0
2009-02-12 20:18:00,1.7784,1.77859,1.77829,1.77845,853507.0
2009-02-12 20:19:00,1.77848,1.77858,1.77843,1.77843,3888622.0
2009-02-12 20:20:00,1.77834,1.77851,1.77834,1.77848,9717363.0
2009-02-12 20:21:00,1.77853,1.77866,1.77822,1.77866,7467478.0
2009-02-12 20:22:00,1.77725,1.77879,1.77725,1.77848,3476554.0
2009-02-12 20:23:00,1.77844,1.77844,1.77789,1.77789,14224661.0
2009-02-12 20:24:00,1.77772,1.7779,1.77772,1.7779,13211707.0
2009-02-12 20:25:00,1.77782,1.77782,1.77705,1.77705,5785214.0
2009-02-12 20:26:00,1.77689,1.77705,1.77677,1.77705,4834988.0
2009-02-12 20:27:00,1.77708,1.7771,1.77685,1.77685,698935.0
2009-02-12 20:28:00,1.77692,1.77731,1.77682,1.77694,6080923.0
2009-02-12 20:29:00,1.77693,1.77706,1.77671,1.77671,4954984.0
2009-02-12 20:30:00,1.77665,1.77696,1.77665,1.77696,17596620.0
2009-02-12 20:31:00,1.7772,1.77739,1.77718,1.77718,16409229.0
2009-02-12 20:32:00,1.77714,1.77757,1.77714,1.77757,4255326.0
2009-02-12 20:33:00,1.77759,1.77796,1.77759,1.77796,6096117.0
2009-02-12 20:34:00,1.77804,1.77864,1.77804,1.77817,3114543.0
2009-02-12 20:35:00,1.77809,1.77809,1.77793,1.77797,2633579.0
2009-02-12 20:36:00,1.77791,1.77793,1.7776,1.7776,2247893.0
2009-02-12 20:37:00,1.77762,1.778,1.77709,1.778,12168947.0
2009-02-12 20:38:00,1.77808,1.77859,1.77808,1.77859,12061641.0
2009-02-12 20:39:00,1.77863,1.77881,1.77863,1.77881,959523.0
2009-02-12 20:40:00,1.77893,1.77924,1.77892,1.77923,11439931.0
2009-02-12 20:41:00,1.77939,1.77956,1.77939,1.77956,5126285.0
2009-02-12 20:42:00,1.77958,1.78012,1.77958,1.78012,12401910.0
2009-02-12 20:43:00,1.7802,1.78045,1.7802,1.78039,3877020.0
2009-02-12 20:44:00,1.78053,1.78079,1.78053,1.78079,15803538.0
2009-02-12 20:45:00,1.78079,1.78103,1.78054,1.78101,740198.0
2009-02-12 20:46:00,1.78108,1.78141,1.78108,1.78113,18092158.0
2009-02-12 20:47:00,1.78106,1.7812,1.78104,1.78114,1365007.0
2009-02-12 20:48:00,1.78116,1.78116,1.7807,1.78104,14316053.0
2009-02-12 20:49:00,1.78102,1.78102,1.78053,1.78053,6004351.0
2009-02-12 20:50:00,1.7802,1.78022,1.77989,1.77989,4078660.0
2009-02-12 20:51:00,1.77992,1.77992,1.77962,1.77962,7101851.0
2009-02-12 20:52:00,1.7796,1.7796,1.77933,1.77935,10415644.0
2009-02-12 20:53:00,1.77917,1.77926,1.779,1.779,3559392.0
2009-02-12 20:54:00,1.77895,1.77895,1.77872,1.77872,6905119.0
2009-02-12 20:55:00,1.77863,1.77863,1.77836,1.77836,21079306.0
2009-02-12 20:56:00,1.77828,1.77828,1.77765,1.77765,7850384.0
2009-02-12 20:57:00,1.77776,1.77776,1.77727,1.77729,1320661.0
2009-02-12 20:58:00,1.77721,1.7774,1.77718,1.7774,6901003.0
2009-02-12 20:59:00,1.77739,1.77785,1.77734,1.77785,7769745.0
2009-02-12 21:00:00,1.77802,1.77871,1.77802,1.77871,4091977.0
2009-02-12 21:01:00,1.779,1.77921,1.779,1.77916,2945849.0
2009-02-12 21:02:00,1.77918,1.77975,1.77918,1.77975,2513463.0
2009-02-12 21:03:00,1.77971,1.77981,1.77941,1.77981,11232958.0
2009-02-12 21:04:00,1.77992,1.77994,1.77976,1.77976,10790247.0
2009-02-12 21:05:00,1.77954,1.77954,1.77899,1.77899,8188496.0
2009-02-12 21:06:00,1.77903,1.77903,1.77872,1.77892,4454071.0
2009-02-12 21:07:00,1.77902,1.77927,1.7788,1.77915,39493896.0
2009-02-12 21:08:00,1.77902,1.77904,1.77882,1.77904,8530483.0
2009-02-12 21:09:00,1.77915,1.77946,1.77915,1.77946,5894367.0
2009-02-12 21:10:00,1.77942,1.77953,1.7793,1.77944,12092006.0
2009-02-12 21:11:00,1.77929,1.77929,1.77905,1.77916,3906729.0
2009-02-12 21:12:00,1.7793,1.78,1.7793,1.78,19277951.0
2009-02-12 21:13:00,1.78009,1.78043,1.78009,1.78043,10408710.0
2009-02-12 21:14:00,1.78046,1.78046,1.78031,1.78043,7093741.0
2009-02-12 21:15:00,1.78044,1.78058,1.78041,1.78054,1967197.0
2009-02-12 21:16:00,1.7805,1.7805,1.78024,1.78036,13083031.0
2009-02-12 21:17:00,1.78022,1.78032,1.78013,1.78032,5667184.0
2009-02-12 21:18:00,1.78039,1.78056,1.78039,1.78045,9132928.0
2009-02-12 21:19:00,1.78061,1.78062,1.78052,1.78061,6701613.0
2009-02-12 21:20:00,1.7807,1.78079,1.78058,1.78063,30638165.0
2009-02-12 21:21:00,1.78043,1.78043,1.77995,1.78005,6848178.0
2009-02-12 21:22:00,1.7801,1.78014,1.77987,1.78014,7354522.0
2009-02-12 21:23:00,1.78018,1.78027,1.78016,1.78022,5157670.0
2009-02-12 21:24:00,1.77983,1.78007,1.77977,1.77986,1767278.0
2009-02-12 21:25:00,1.77972,1.77986,1.77959,1.77986,5914778.0
2009-02-12 21:26:00,1.77985,1.77985,1.77969,1.77969,44001366.0
2009-02-12 21:27:00,1.77953,1.77953,1.77907,1.77922,3978689.0
2009-02-12 21:28:00,1.77936,1.78002,1.7791,1.78002,5021897.0
2009-02-12 21:29:00,1.78005,1.78005,1.77969,1.77969,4652729.0
2009-02-12 21:30:00,1.77969,1.77982,1.7796,1.77982,5709293.0
2009-02-12 21:31:00,1.77994,1.7804,1.77994,1.7804,5731744.0
2009-02-12 21:32:00,1.78046,1.78046,1.78015,1.7803,1625942.0
2009-02-12 21:33:00,1.78034,1.7811,1.78034,1.7811,2010183.0
2009-02-12 21:34:00,1.7812,1.7812,1.78104,1.78104,7191994.0
2009-02-12 21:35:00,1.78097,1.78097,1.78044,1.78044,5162452.0
2009-02-12 21:36:00,1.7802,1.78023,1.77991,1.78021,13266817.0
2009-02-12 21:37:00,1.7802,1.78075,1.7802,1.78075,10730390.0
2009-02-12 21:38:00,1.78089,1.78107,1.78074,1.78074,4877148.0
2009-02-12 21:39:00,1.78058,1.78058,1.7802,1.7802,14323356.0
2009-02-12 21:40:00,1.7801,1.7803,1.78005,1.7803,11530632.0
2009-02-12 21:41:00,1.78041,1.78041,1.78013,1.78013,9528565.0
2009-02-12 21:42:00,1.78024,1.78041,1.78016,1.78016,14274736.0
2009-02-12 21:43:00,1.7802,1.78041,1.7802,1.78041,5837837.0
2009-02-12 21:44:00,1.78043,1.78043,1.78032,1.78042,2024833.0
2009-02-12 21:45:00,1.78036,1.78038,1.78012,1.78012,3438077.0
2009-02-12 21:46:00,1.78006,1.78012,1.77988,1.77988,17041719.0
2009-02-12 21:47:00,1.77957,1.77957,1.77923,1.7794,13956996.0
2009-02-12 21:48:00,1.77955,1.77967,1.77928,1.77928,17911807.0
2009-02-12 21:49:00,1.7793,1.77942,1.77919,1.7793,4375699.0
2009-02-12 21:50:00,1.77933,1.77935,1.77898,1.77898,4071208.0
2009-02-12 21:51:00,1.77914,1.77929,1.77914,1.77929,7189108.0
2009-02-12 21:52:00,1.77929,1.77943,1.77918,1.77918,19669922.0
2009-02-12 21:53:00,1.77898,1.77898,1.77879,1.77882,8742448.0
2009-02-12 21:54:00,1.77893,1.77914,1.7789,1.77914,1601400.0
2009-02-12 21:55:00,1.77916,1.7794,1.77904,1.77904,20906183.0
2009-02-12 21:56:00,1.77889,1.77889,1.77874,1.77876,2040529.0
2009-02-12 21:57:00,1.77806,1.77874,1.77806,1.77874,12984106.0
2009-02-12 21:58:00,1.77868,1.77868,1.77823,1.77823,4550187.0
2009-02-12 21:59:00,1.77819,1.77853,1.77814,1.77848,8053487.0
2009-02-12 22:00:00,1.77842,1.77842,1.77813,1.77813,3125440.0
2009-02-12 22:01:00,1.77799,1.77799,1.77704,1.77704,10678385.0
2009-02-12 22:02:00,1.77706,1.77711,1.7767,1.77678,4043749.0
2009-02-12 22:03:00,1.77671,1.77671,1.77646,1.77646,4529211.0
2009-02-12 22:04:00,1.77634,1.77635,1.77613,1.77613,2820788.0
2009-02-12 22:05:00,1.77614,1.77614,1.77552,1.77552,4626943.0
2009-02-12 22:06:00,1.77538,1.77538,1.7748,1.7748,2852904.0
2009-02-12 22:07:00,1.77472,1.77491,1.77472,1.77491,4112116.0
2009-02-12 22:08:00,1.77486,1.77491,1.7747,1.77491,33610250.0
2009-02-12 22:09:00,1.77508,1.77546,1.77508,1.77546,5558449.0
2009-02-12 22:10:00,1.77551,1.77581,1.77541,1.77581,17245279.0
2009-02-12 22:11:00,1.77576,1.77579,1.77551,1.77579,7874045.0
2009-02-12 22:12:00,1.77602,1.7763,1.77602,1.77616,5326593.0
2009-02-12 22:13:00,1.7761,1.77636,1.77595,1.77595,9457176.0
2009-02-12 22:14:00,1.77577,1.77593,1.77548,1.77593,1997677.0
2009-02-12 22:15:00,1.77604,1.77628,1.77604,1.77614,2054328.0
2009-02-12 22:16:00,1.77637,1.77696,1.77621,1.77696,52066691.0
2009-02-12 22:17:00,1.77697,1.77712,1.77682,1.77711,4671532.0
2009-02-12 22:18:00,1.77742,1.77773,1.77732,1.77736,2956128.0
2009-02-12 22:19:00,1.77703,1.77772,1.77703,1.77725,8873429.0
2009-02-12 22:20:00,1.77766,1.77766,1.77567,1.7766,940277.0
2009-02-12 22:21:00,1.7763,1.7763,1.77582,1.77582,5931790.0
2009-02-12 22:22:00,1.77591,1.77606,1.77557,1.77568,46345713.0
2009-02-12 22:23:00,1.77622,1.77668,1.77622,1.77631,7040931.0
2009-02-12 22:24:00,1.77636,1.77646,1.77623,1.77627,47104332.0
2009-02-12 22:25:00,1.77608,1.77608,1.77549,1.77549,3518467.0
2009-02-12 22:26:00,1.7752,1.77548,1.77505,1.77548,7844015.0
2009-02-12 22:27:00,1.77563,1.77595,1.77563,1.77579,67940421.0
2009-02-12 22:28:00,1.77589,1.77603,1.77561,1.77561,5758353.0
2009-02-12 22:29:00,1.77558,1.77596,1.77558,1.77595,11949440.0
2009-02-12 22:30:00,1.77607,1.77655,1.77603,1.77653,2752728.0
2009-02-12 22:31:00,1.77671,1.77696,1.77669,1.77696,3137330.0
2009-02-12 22:32:00,1.77721,1.77721,1.77632,1.77632,10417356.0
2009-02-12 22:33:00,1.77615,1.77645,1.77594,1.77645,3031020.0
2009-02-12 22:34:00,1.77649,1.77658,1.77575,1.77613,10154154.0
2009-02-12 22:35:00,1.77607,1.77627,1.77607,1.77623,5189013.0
2009-02-12 22:36:00,1.77628,1.77652,1.77628,1.77652,1870555.0
2009-02-12 22:37:00,1.77663,1.77663,1.77594,1.7763,4392970.0
2009-02-12 22:38:00,1.77607,1.77607,1.77554,1.77573,9081619.0
2009-02-12 22:39:00,1.77573,1.77608,1.77561,1.77608,1940527.0
2009-02-12 22:40:00,1.77614,1.77656,1.77614,1.7764,2028028.0
2009-02-12 22:41:00,1.77619,1.77619,1.77504,1.77519,16886988.0
2009-02-12 22:42:00,1.77548,1.77587,1.77548,1.77565,4690617.0
2009-02-12 22:43:00,1.77552,1.77552,1.77497,1.77508,7917571.0
2009-02-12 22:44:00,1.77516,1.7752,1.77455,1.7752,17540048.0
2009-02-12 22:45:00,1.77535,1.77555,1.77534,1.7755,3455614.0
2009-02-12 22:46:00,1.7756,1.77572,1.77519,1.77519,2022508.0
2009-02-12 22:47:00,1.7752,1.7752,1.7749,1.77509,19926428.0
2009-02-12 22:48:00,1.77504,1.77507,1.77483,1.77483,1704613.0
2009-02-12 22:49:00,1.7746,1.7746,1.77408,1.77408,3882496.0
2009-02-12 22:50:00,1.77425,1.77468,1.77425,1.77465,3022098.0
2009-02-12 22:51:00,1.77466,1.77505,1.77439,1.77505,21602303.0
2009-02-12 22:52:00,1.77524,1.7754,1.7751,1.77531,11328005.0
2009-02-12 22:53:00,1.77536,1.77582,1.77533,1.77582,4508484.0
2009-02-12 22:54:00,1.77587,1.77618,1.77585,1.77618,21345260.0
2009-02-12 22:55:00,1.77613,1.77632,1.77573,1.77573,12453113.0
2009-02-12 22:56:00,1.77541,1.77547,1.77516,1.77516,33840877.0
2009-02-12 22:57:00,1.77521,1.77585,1.7752,1.77585,21802892.0
2009-02-12 22:58:00,1.77573,1.77578,1.77566,1.77572,2645119.0
2009-02-12 22:59:00,1.77551,1.77551,1.77484,1.77484,14721048.0
2009-02-12 23:00:00,1.77492,1.77514,1.77487,1.77497,6893714.0
2009-02-12 23:01:00,1.775,1.77501,1.77421,1.77421,5640211.0
2009-02-12 23:02:00,1.77404,1.77412,1.77386,1.77399,14747211.0
2009-02-12 23:03:00,1.77411,1.77413,1.77391,1.77413,6549061.0
2009-02-12 23:04:00,1.77403,1.77403,1.77315,1.77315,4490438.0
2009-02-12 23:05:00,1.77276,1.77276,1.77222,1.77222,12093580.0
2009-02-12 23:06:00,1.77219,1.77219,1.77186,1.77195,12490587.0
2009-02-12 23:07:00,1.7719,1.7719,1.77127,1.77127,961920.0
2009-02-12 23:08:00,1.77138,1.77138,1.77106,1.77124,9321111.0
2009-02-12 23:09:00,1.7714,1.77182,1.7714,1.77182,42006709.0
2009-02-12 23:10:00,1.77182,1.77213,1.7716,1.77213,14119121.0
2009-02-12 23:11:00,1.77205,1.77236,1.77205,1.77229,12587341.0
2009-02-12 23:12:00,1.77243,1.7729,1.77241,1.7729,6243573.0
2009-02-12 23:13:00,1.77279,1.77279,1.77252,1.77252,13955149.0
2009-02-12 23:14:00,1.77253,1.77255,1.77235,1.77235,10169738.0
2009-02-12 23:15:00,1.7722,1.77243,1.7722,1.77235,23649520.0
2009-02-12 23:16:00,1.77252,1.77263,1.77234,1.77234,6106929.0
2009-02-12 23:17:00,1.77247,1.77297,1.77224,1.77297,12290783.0
2009-02-12 23:18:00,1.77307,1.77311,1.77286,1.77286,3375934.0
2009-02-12 23:19:00,1.7726,1.7726,1.77209,1.77209,28199160.0
2009-02-12 23:20:00,1.7722,1.77258,1.7722,1.77246,5027901.0
2009-02-12 23:21:00,1.77254,1.77254,1.7722,1.77252,5154138.0
2009-02-12 23:22:00,1.77252,1.77261,1.77246,1.77257,20671641.0
2009-02-12 23:23:00,1.77259,1.77313,1.77259,1.77313,6581187.0
2009-02-12 23:24:00,1.77339,1.77407,1.77339,1.77407,3562909.0
2009-02-12 23:25:00,1.77409,1.77438,1.77404,1.77438,10659906.0
2009-02-12 23:26:00,1.77435,1.7748,1.77435,1.7748,11773185.0
2009-02-12 23:27:00,1.77479,1.77479,1.77437,1.77446,5870584.0
2009-02-12 23:28:00,1.77442,1.77442,1.7741,1.77414,5466460.0
2009-02-12 23:29:00,1.7741,1.7741,1.77372,1.77372,31326002.0
2009-02-12 23:30:00,1.7736,1.77364,1.77329,1.77329,7872730.0
2009-02-12 23:31:00,1.77326,1.7733,1.77292,1.77304,7461005.0
2009-02-12 23:32:00,1.77303,1.77303,1.77271,1.77286,5831422.0
2009-02-12 23:33:00,1.7728,1.77285,1.77228,1.77285,20692318.0
2009-02-12 23:34:00,1.77284,1.77289,1.7727,1.77278,4557640.0
2009-02-12 23:35:00,1.77274,1.77276,1.77226,1.77226,2329649.0
2009-02-12 23:36:00,1.77208,1.77208,1.77194,1.77203,18629615.0
2009-02-12 23:37:00,1.77194,1.77194,1.77155,1.77163,3038368.0
2009-02-12 23:38:00,1.77153,1.77153,1.77134,1.77134,6570605.0
2009-02-12 23:39:00,1.77119,1.7713,1.77091,1.7713,18298840.0
2009-02-12 23:40:00,1.77153,1.77173,1.77149,1.77149,17919719.0
2009-02-12 23:41:00,1.77128,1.77133,1.77116,1.77131,11812010.0
2009-02-12 23:42:00,1.77132,1.77144,1.77132,1.77144,11993920.0
2009-02-12 23:43:00,1.77127,1.77139,1.77119,1.77139,6156288.0
2009-02-12 23:44:00,1.77154,1.77168,1.77115,1.77168,4025009.0
2009-02-12 23:45:00,1.77176,1.77221,1.77176,1.7722,13674150.0
2009-02-12 23:46:00,1.77226,1.77226,1.77194,1.77202,2748374.0
2009-02-12 23:47:00,1.77208,1.77254,1.77208,1.77236,1340471.0
2009-02-12 23:48:00,1.77226,1.77235,1.77222,1.77224,1850668.0
2009-02-12 23:49:00,1.77216,1.7727,1.77216,1.7727,33641556.0
2009-02-12 23:50:00,1.77269,1.77269,1.7722,1.7722,7796651.0
2009-02-12 23:51:00,1.77227,1.77269,1.77215,1.77269,4520854.0
2009-02-12 23:52:00,1.77272,1.77297,1.77272,1.77297,8035170.0
2009-02-12 23:53:00,1.77299,1.77343,1.77299,1.77323,9336308.0
2009-02-12 23:54:00,1.77318,1.77334,1.77288,1.77334,8164659.0
2009-02-12 23:55:00,1.7732,1.77328,1.77294,1.77294,4908093.0
2009-02-12 23:56:00,1.77304,1.77321,1.77296,1.77314,18580173.0
2009-02-12 23:57:00,1.77304,1.77337,1.77304,1.77337,5001821.0
2009-02-12 23:58:00,1.77339,1.77354,1.77339,1.77348,11501140.0
2009-02-12 23:59:00,1.77341,1.77352,1.77341,1.7735,6531928.0
2009-02-13 00:00:00,1.7735,1.7735,1.77336,1.77338,13000562.0
2009-02-13 00:01:00,1.7736,1.77389,1.77333,1.77389,7147095.0
2009-02-13 00:02:00,1.77388,1.77407,1.77388,1.77395,26425434.0
2009-02-13 00:03:00,1.77395,1.77395,1.77348,1.77348,4019903.0
2009-02-13 00:04:00,1.77344,1.77353,1.77344,1.77353,4394870.0
2009-02-13 00:05:00,1.77333,1.77334,1.77317,1.77334,11597220.0
2009-02-13 00:06:00,1.77343,1.77344,1.77306,1.77306,17160934.0
2009-02-13 00:07:00,1.77299,1.77309,1.77296,1.77309,1179297.0
2009-02-13 00:08:00,1.77332,1.77351,1.77307,1.77329,9188596.0
2009-02-13 00:09:00,1.77315,1.77315,1.77293,1.77296,15313805.0
2009-02-13 00:10:00,1.77292,1.77299,1.77259,1.77299,16575696.0
2009-02-13 00:11:00,1.77287,1.77293,1.77264,1.77276,7370689.0
2009-02-13 00:12:00,1.7729,1.77316,1.77288,1.77316,9297790.0
2009-02-13 00:13:00,1.7732,1.77365,1.7732,1.77329,7705253.0
2009-02-13 00:14:00,1.77335,1.7738,1.77335,1.7735,7450867.0
2009-02-13 00:15:00,1.77357,1.77391,1.77357,1.77383,12356231.0
2009-02-13 00:16:00,1.77402,1.77442,1.77402,1.77418,6365232.0
2009-02-13 00:17:00,1.77412,1.77412,1.77341,1.77405,18747613.0
2009-02-13 00:18:00,1.77388,1.77423,1.77367,1.77423,2796156.0
2009-02-13 00:19:00,1.77406,1.77406,1.77348,1.77355,21438417.0
2009-02-13 00:20:00,1.77359,1.77405,1.77353,1.77353,2282596.0
2009-02-13 00:21:00,1.7735,1.7735,1.77319,1.77339,4921211.0
2009-02-13 00:22:00,1.77344,1.77407,1.77344,1.77407,22030909.0
2009-02-13 00:23:00,1.77396,1.77439,1.77396,1.77439,4556073.0
2009-02-13 00:24:00,1.77443,1.77474,1.77443,1.77474,5920210.0
2009-02-13 00:25:00,1.77475,1.77487,1.77433,1.77441,7846378.0
2009-02-13 00:26:00,1.77439,1.77439,1.77387,1.77389,3691684.0
2009-02-13 00:27:00,1.77389,1.77396,1.77384,1.77384,6571537.0
2009-02-13 00:28:00,1.77378,1.77378,1.77357,1.77368,4636869.0
2009-02-13 00:29:00,1.77383,1.77409,1.77378,1.77409,34016404.0
2009-02-13 00:30:00,1.77404,1.77475,1.77404,1.77475,2294516.0
2009-02-13 00:31:00,1.77492,1.77514,1.77492,1.77514,5859304.0
2009-02-13 00:32:00,1.77515,1.77564,1.7751,1.77564,3263673.0
2009-02-13 00:33:00,1.77581,1.77635,1.77581,1.77635,17039906.0
2009-02-13 00:34:00,1.77632,1.7764,1.77625,1.77635,4145364.0
2009-02-13 00:35:00,1.7764,1.7764,1.77596,1.77596,2556371.0
2009-02-13 00:36:00,1.77594,1.77601,1.77584,1.77584,19337325.0
2009-02-13 00:37:00,1.77576,1.77576,1.77552,1.77573,2447936.0
2009-02-13 00:38:00,1.77561,1.77562,1.77555,1.77557,6963831.0
2009-02-13 00:39:00,1.77557,1.77583,1.77557,1.77566,21383940.0
2009-02-13 00:40:00,1.77579,1.77599,1.77579,1.77599,19386851.0
2009-02-13 00:41:00,1.77601,1.77609,1.77591,1.77591,11872578.0
2009-02-13 00:42:00,1.77591,1.77603,1.7759,1.7759,28030099.0
2009-02-13 00:43:00,1.77572,1.77581,1.77562,1.77581,4544064.0
2009-02-13 00:44:00,1.7759,1.7759,1.77515,1.77548,6822878.0
2009-02-13 00:45:00,1.77521,1.77521,1.77499,1.77502,10679242.0
2009-02-13 00:46:00,1.77532,1.77582,1.77532,1.77582,4085818.0
2009-02-13 00:47:00,1.77579,1.77579,1.77513,1.77513,2242407.0
2009-02-13 00:48:00,1.77494,1.77506,1.77466,1.77506,3269685.0
2009-02-13 00:49:00,1.77497,1.77497,1.7749,1.77494,38634375.0
2009-02-13 00:50:00,1.77516,1.77538,1.77511,1.77536,10197187.0
2009-02-13 00:51:00,1.77551,1.77559,1.77544,1.77558,9138831.0
2009-02-13 00:52:00,1.77561,1.77561,1.77519,1.77519,9403499.0
2009-02-13 00:53:00,1.77517,1.77517,1.77503,1.77503,7924969.0
2009-02-13 00:54:00,1.77479,1.77479,1.77433,1.77438,7067208.0
2009-02-13 00:55:00,1.77424,1.77436,1.77422,1.77436,6229502.0
2009-02-13 00:56:00,1.77434,1.77434,1.77407,1.7743,14958470.0
2009-02-13 00:57:00,1.77419,1.77419,1.77382,1.77393,5174004.0
2009-02-13 00:58:00,1.77401,1.77444,1.77401,1.77414,12431622.0
2009-02-13 00:59:00,1.77403,1.77416,1.77403,1.77409,8350584.0
2009-02-13 01:00:00,1.7743,1.77487,1.7743,1.77487,30849783.0
2009-02-13 01:01:00,1.77489,1.77489,1.7746,1.7746,1372371.0
2009-02-13 01:02:00,1.77461,1.77461,1.77431,1.77431,26935853.0
2009-02-13 01:03:00,1.77436,1.77436,1.77429,1.77436,12499441.0
2009-02-13 01:04:00,1.77452,1.77516,1.77452,1.77509,3980060.0
2009-02-13 01:05:00,1.77489,1.77489,1.77415,1.77415,4340780.0
2009-02-13 01:06:00,1.77396,1.77396,1.77342,1.77342,18583133.0
2009-02-13 01:07:00,1.77325,1.77325,1.77274,1.77274,4032369.0
2009-02-13 01:08:00,1.77299,1.77365,1.77299,1.77361,18940066.0
2009-02-13 01:09:00,1.77362,1.77362,1.77325,1.77327,5341291.0
2009-02-13 01:10:00,1.77323,1.77323,1.77295,1.77295,1936359.0
2009-02-13 01:11:00,1.77297,1.77297,1.77245,1.77245,21261446.0
2009-02-13 01:12:00,1.77253,1.77253,1.77181,1.77181,9634055.0
2009-02-13 01:13:00,1.77215,1.77215,1.77169,1.77172,2571185.0
2009-02-13 01:14:00,1.7716,1.77205,1.77159,1.77205,2544024.0
2009-02-13 01:15:00,1.77203,1.77227,1.77203,1.77212,9742155.0
2009-02-13 01:16:00,1.77229,1.77229,1.77207,1.77216,4383164.0
2009-02-13 01:17:00,1.7723,1.77258,1.77223,1.77257,2505561.0
2009-02-13 01:18:00,1.7726,1.7731,1.7726,1.77304,2344863.0
2009-02-13 01:19:00,1.77284,1.77284,1.77257,1.77281,2666650.0
2009-02-13 01:20:00,1.77283,1.77301,1.77283,1.77286,21017626.0
2009-02-13 01:21:00,1.77271,1.77292,1.77268,1.77292,2384060.0
2009-02-13 01:22:00,1.77296,1.77307,1.77292,1.77292,1803599.0
2009-02-13 01:23:00,1.77264,1.77264,1.77225,1.77237,14815253.0
2009-02-13 01:24:00,1.77234,1.77287,1.77234,1.77286,3411518.0
2009-02-13 01:25:00,1.77289,1.77294,1.77262,1.77262,800996.0
2009-02-13 01:26:00,1.77283,1.77309,1.77265,1.77309,28795940.0
2009-02-13 01:27:00,1.77311,1.77311,1.77298,1.77298,3549263.0
2009-02-13 01:28:00,1.77303,1.77322,1.77301,1.77303,23586080.0
2009-02-13 01:29:00,1.77301,1.77301,1.77276,1.7728,7821586.0
2009-02-13 01:30:00,1.77257,1.77257,1.77192,1.77192,2090441.0
2009-02-13 01:31:00,1.77182,1.77193,1.7718,1.7718,20066702.0
2009-02-13 01:32:00,1.77172,1.77218,1.77172,1.77218,18596683.0
2009-02-13 01:33:00,1.7721,1.77217,1.7721,1.7721,8506080.0
2009-02-13 01:34:00,1.77223,1.77231,1.77211,1.77211,4319565.0
2009-02-13 01:35:00,1.77214,1.77214,1.77188,1.77205,5564583.0
2009-02-13 01:36:00,1.77179,1.77179,1.7715,1.77166,15974822.0
2009-02-13 01:37:00,1.77169,1.77236,1.77169,1.77236,21584628.0
2009-02-13 01:38:00,1.77251,1.77287,1.77251,1.77287,11939764.0
2009-02-13 01:39:00,1.7727,1.77275,1.77254,1.77256,7480306.0
2009-02-13 01:40:00,1.77261,1.77269,1.77235,1.77269,7391079.0
2009-02-13 01:41:00,1.77266,1.77275,1.77221,1.77221,4734348.0
2009-02-13 01:42:00,1.77224,1.77285,1.77224,1.77285,6450121.0
2009-02-13 01:43:00,1.77284,1.7734,1.77284,1.7734,2226346.0
2009-02-13 01:44:00,1.77338,1.77373,1.77295,1.77373,5452295.0
2009-02-13 01:45:00,1.77375,1.77382,1.77362,1.77365,1758868.0
2009-02-13 01:46:00,1.77325,1.77364,1.77325,1.77359,4113297.0
2009-02-13 01:47:00,1.7735,1.7735,1.77318,1.77322,2077617.0
2009-02-13 01:48:00,1.77322,1.77323,1.77304,1.77322,2118358.0
2009-02-13 01:49:00,1.7733,1.77422,1.7733,1.77422,2057132.0
2009-02-13 01:50:00,1.77439,1.77461,1.77433,1.77461,1433770.0
2009-02-13 01:51:00,1.77472,1.77483,1.77433,1.77441,5428267.0
2009-02-13 01:52:00,1.77427,1.77433,1.77381,1.774,529937.0
2009-02-13 01:53:00,1.77402,1.77421,1.77402,1.7742,3708208.0
2009-02-13 01:54:00,1.77421,1.77423,1.77413,1.77423,3939059.0
2009-02-13 01:55:00,1.77418,1.77431,1.77403,1.77431,5511815.0
2009-02-13 01:56:00,1.77447,1.77502,1.77447,1.77502,1957706.0
2009-02-13 01:57:00,1.775,1.77538,1.775,1.77538,8626527.0
2009-02-13 01:58:00,1.77554,1.77562,1.77552,1.77561,4859100.0
2009-02-13 01:59:00,1.77569,1.77593,1.77563,1.77563,7979990.0
2009-02-13 02:00:00,1.77489,1.77489,1.77464,1.77466,6315312.0
2009-02-13 02:01:00,1.77477,1.77477,1.77458,1.77461,11912109.0
2009-02-13 02:02:00,1.77461,1.77462,1.77452,1.77459,4577903.0
2009-02-13 02:03:00,1.77483,1.77525,1.77483,1.77525,18675417.0
2009-02-13 02:04:00,1.77514,1.77559,1.77514,1.7755,5442552.0
2009-02-13 02:05:00,1.77569,1.77602,1.77542,1.77586,7608479.0
2009-02-13 02:06:00,1.77574,1.77574,1.77517,1.77517,9418248.0
2009-02-13 02:07:00,1.77518,1.77576,1.77518,1.77576,7527092.0
2009-02-13 02:08:00,1.77574,1.77574,1.77546,1.77546,4993764.0
2009-02-13 02:09:00,1.77531,1.77538,1.77527,1.77538,8033643.0
2009-02-13 02:10:00,1.77542,1.77607,1.77542,1.77607,35153144.0
2009-02-13 02:11:00,1.77623,1.77642,1.77612,1.77612,2028797.0
2009-02-13 02:12:00,1.77609,1.77609,1.77584,1.77594,1406433.0
2009-02-13 02:13:00,1.77582,1.77588,1.77578,1.77587,2916975.0
2009-02-13 02:14:00,1.77562,1.77562,1.77516,1.77516,13291348.0
2009-02-13 02:15:00,1.77508,1.77508,1.77444,1.77462,4394114.0
2009-02-13 02:16:00,1.7745,1.77462,1.77438,1.77462,6100776.0
2009-02-13 02:17:00,1.77485,1.77485,1.77453,1.77453,13180131.0
2009-02-13 02:18:00,1.77444,1.77444,1.77404,1.77404,12797412.0
2009-02-13 02:19:00,1.77397,1.77406,1.77375,1.77406,18944624.0
2009-02-13 02:20:00,1.77398,1.77411,1.77398,1.77407,17586580.0
2009-02-13 02:21:00,1.77427,1.77435,1.77399,1.77399,6654452.0
2009-02-13 02:22:00,1.77399,1.77404,1.77372,1.77372,3006504.0
2009-02-13 02:23:00,1.77368,1.77408,1.77367,1.77408,20476604.0
2009-02-13 02:24:00,1.77421,1.77431,1.77421,1.77431,2386447.0
2009-02-13 02:25:00,1.77429,1.77444,1.7741,1.77444,4147078.0
2009-02-13 02:26:00,1.77468,1.77516,1.77443,1.77516,21975698.0
2009-02-13 02:27:00,1.77528,1.77546,1.77516,1.77546,6158435.0
2009-02-13 02:28:00,1.7755,1.77566,1.77533,1.77546,8062471.0
2009-02-13 02:29:00,1.7754,1.77551,1.77539,1.77545,7330288.0
2009-02-13 02:30:00,1.77563,1.77601,1.77563,1.77592,34120470.0
2009-02-13 02:31:00,1.77601,1.77614,1.77601,1.77608,5526142.0
2009-02-13 02:32:00,1.77606,1.77606,1.77588,1.77599,5751530.0
2009-02-13 02:33:00,1.77603,1.77618,1.77596,1.77596,11617510.0
2009-02-13 02:34:00,1.77606,1.77611,1.77593,1.77611,9802212.0
2009-02-13 02:35:00,1.7762,1.77628,1.77606,1.77628,3704034.0
2009-02-13 02:36:00,1.77616,1.77616,1.7756,1.7756,6425055.0
2009-02-13 02:37:00,1.77548,1.77548,1.77504,1.77504,22866859.0
2009-02-13 02:38:00,1.77509,1.77529,1.77502,1.77529,5474971.0
2009-02-13 02:39:00,1.77534,1.77588,1.77534,1.77588,5168481.0
2009-02-13 02:40:00,1.77591,1.77603,1.7753,1.77544,31235222.0
2009-02-13 02:41:00,1.77565,1.77572,1.77542,1.77572,3245777.0
2009-02-13 02:42:00,1.77581,1.77609,1.77558,1.77608,13033704.0
2009-02-13 02:43:00,1.77611,1.77636,1.77611,1.77618,6480187.0
2009-02-13 02:44:00,1.77596,1.77605,1.7758,1.7758,23557643.0
2009-02-13 02:45:00,1.77605,1.77644,1.77605,1.77644,9364399.0
2009-02-13 02:46:00,1.77642,1.77667,1.77642,1.77667,13556585.0
2009-02-13 02:47:00,1.77681,1.77686,1.77659,1.77659,5719128.0
2009-02-13 02:48:00,1.77648,1.77663,1.77645,1.77648,13518783.0
2009-02-13 02:49:00,1.77669,1.7769,1.77648,1.77688,13570857.0
2009-02-13 02:50:00,1.77691,1.77691,1.77683,1.77687,43359526.0
2009-02-13 02:51:00,1.77692,1.77707,1.77692,1.77707,10168114.0
2009-02-13 02:52:00,1.77685,1.77685,1.77657,1.77662,987804.0
2009-02-13 02:53:00,1.77662,1.77662,1.77615,1.77623,13858408.0
2009-02-13 02:54:00,1.77602,1.77602,1.77543,1.77543,11012180.0
2009-02-13 02:55:00,1.77558,1.77559,1.77547,1.77547,4274980.0
2009-02-13 02:56:00,1.77535,1.77535,1.77496,1.77496,6569425.0
2009-02-13 02:57:00,1.77478,1.77518,1.77478,1.77518,16237846.0
2009-02-13 02:58:00,1.77522,1.77522,1.77463,1.77517,6221965.0
2009-02-13 02:59:00,1.77525,1.77529,1.77514,1.77524,7122342.0
2009-02-13 03:00:00,1.77531,1.77553,1.77531,1.77553,14353596.0
2009-02-13 03:01:00,1.77585,1.77656,1.77585,1.77656,2531698.0
2009-02-13 03:02:00,1.77675,1.77697,1.77644,1.77697,22396397.0
2009-02-13 03:03:00,1.77709,1.77723,1.77698,1.77712,34531508.0
2009-02-13 03:04:00,1.77711,1.77711,1.77589,1.77589,12079844.0
2009-02-13 03:05:00,1.77589,1.77591,1.77576,1.77576,21602326.0
2009-02-13 03:06:00,1.77561,1.77561,1.77535,1.77535,4258108.0
2009-02-13 03:07:00,1.77543,1.77586,1.77513,1.77586,12118106.0
2009-02-13 03:08:00,1.77601,1.77601,1.77563,1.77566,20204175.0
2009-02-13 03:09:00,1.7756,1.77593,1.7756,1.77593,3240855.0
2009-02-13 03:10:00,1.77609,1.77648,1.77609,1.77629,3972676.0
2009-02-13 03:11:00,1.77613,1.77613,1.77582,1.77582,1569190.0
2009-02-13 03:12:00,1.77591,1.77624,1.77591,1.77624,18916300.0
2009-02-13 03:13:00,1.7764,1.77691,1.7764,1.77691,1887195.0
2009-02-13 03:14:00,1.77699,1.77701,1.77687,1.777,3296087.0
2009-02-13 03:15:00,1.77688,1.77688,1.77648,1.77663,19334268.0
2009-02-13 03:16:00,1.77637,1.77659,1.77626,1.77645,7884456.0
2009-02-13 03:17:00,1.77637,1.77637,1.77607,1.77607,4799075.0
2009-02-13 03:18:00,1.7758,1.77599,1.77516,1.77599,16376052.0
2009-02-13 03:19:00,1.77597,1.77605,1.77574,1.77605,2221035.0
2009-02-13 03:20:00,1.7761,1.77621,1.77579,1.77621,2087936.0
2009-02-13 03:21:00,1.77627,1.77637,1.77627,1.7763,9509549.0
2009-02-13 03:22:00,1.77632,1.77632,1.77585,1.77598,4841272.0
2009-02-13 03:23:00,1.7761,1.77664,1.7761,1.77664,1760357.0
2009-02-13 03:24:00,1.77657,1.77673,1.77657,1.77673,5157553.0
2009-02-13 03:25:00,1.77683,1.777,1.77644,1.777,11168224.0
2009-02-13 03:26:00,1.77702,1.77702,1.77667,1.77667,3272884.0
2009-02-13 03:27:00,1.77673,1.77684,1.77673,1.77684,11324442.0
2009-02-13 03:28:00,1.77689,1.77695,1.77684,1.77691,3273165.0
2009-02-13 03:29:00,1.77675,1.7768,1.77658,1.77667,2575530.0
2009-02-13 03:30:00,1.77665,1.77676,1.77661,1.77673,13137028.0
2009-02-13 03:31:00,1.77675,1.7768,1.77668,1.77668,5294552.0
2009-02-13 03:32:00,1.77677,1.77705,1.77677,1.77705,72764724.0
2009-02-13 03:33:00,1.77717,1.7775,1.77717,1.77746,8210190.0
2009-02-13 03:34:00,1.7775,1.77758,1.77739,1.77739,3476061.0
2009-02-13 03:35:00,1.77737,1.77747,1.77732,1.77747,52233677.0
2009-02-13 03:36:00,1.77739,1.77753,1.77735,1.77735,7261689.0
2009-02-13 03:37:00,1.77687,1.77724,1.77671,1.77722,50222922.0
2009-02-13 03:38:00,1.77714,1.77714,1.77681,1.77693,5536486.0
2009-02-13 03:39:00,1.77699,1.77733,1.77572,1.77721,921117.0
2009-02-13 03:40:00,1.7769,1.77728,1.77674,1.77674,9149751.0
2009-02-13 03:41:00,1.77694,1.77694,1.77645,1.77645,3120913.0
2009-02-13 03:42:00,1.77613,1.77613,1.77589,1.77594,4319093.0
2009-02-13 03:43:00,1.77608,1.77608,1.77569,1.77602,47432533.0
2009-02-13 03:44:00,1.77603,1.7761,1.77601,1.77608,2013258.0
2009-02-13 03:45:00,1.77617,1.77623,1.77611,1.77623,1851414.0
2009-02-13 03:46:00,1.77629,1.77676,1.77629,1.77676,9339499.0
2009-02-13 03:47:00,1.77705,1.77723,1.77688,1.77688,4973011.0
2009-02-13 03:48:00,1.77677,1.77687,1.77654,1.77687,7763033.0
2009-02-13 03:49:00,1.77689,1.77689,1.77677,1.77689,19026126.0
2009-02-13 03:50:00,1.77686,1.77693,1.77685,1.7769,5484411.0
2009-02-13 03:51:00,1.77692,1.77712,1.7769,1.77712,34999739.0
2009-02-13 03:52:00,1.77718,1.77719,1.77702,1.77702,3935037.0
2009-02-13 03:53:00,1.77706,1.77724,1.77697,1.77724,2603015.0
2009-02-13 03:54:00,1.77737,1.77737,1.77679,1.77696,4217431.0
2009-02-13 03:55:00,1.77698,1.77698,1.77673,1.77673,2840672.0
2009-02-13 03:56:00,1.77669,1.77669,1.77608,1.77608,4556093.0
2009-02-13 03:57:00,1.77611,1.77625,1.77604,1.77624,3989494.0
2009-02-13 03:58:00,1.77636,1.77645,1.77588,1.77625,10491635.0
2009-02-13 03:59:00,1.77632,1.77686,1.77632,1.77686,3129195.0
2009-02-13 04:00:00,1.77675,1.77675,1.77643,1.7767,8389052.0
2009-02-13 04:01:00,1.77677,1.77699,1.77675,1.77699,4596613.0
2009-02-13 04:02:00,1.77685,1.77685,1.77585,1.77585,14119296.0
2009-02-13 04:03:00,1.7764,1.77642,1.77608,1.7764,2238651.0
2009-02-13 04:04:00,1.7765,1.77653,1.77636,1.77639,22763701.0
2009-02-13 04:05:00,1.77642,1.77646,1.77638,1.77641,1580850.0
2009-02-13 04:06:00,1.7764,1.77669,1.7764,1.77669,8204248.0
2009-02-13 04:07:00,1.77678,1.77693,1.77678,1.77693,20705181.0
2009-02-13 04:08:00,1.77702,1.77749,1.77702,1.77749,7605106.0
2009-02-13 04:09:00,1.77757,1.77815,1.77757,1.778,4178170.0
2009-02-13 04:10:00,1.77792,1.77792,1.77755,1.77774,4532993.0
2009-02-13 04:11:00,1.77776,1.77829,1.77776,1.77829,18380510.0
2009-02-13 04:12:00,1.77821,1.77861,1.77821,1.77859,14889048.0
2009-02-13 04:13:00,1.77876,1.77908,1.77876,1.77908,15769148.0
2009-02-13 04:14:00,1.77915,1.77938,1.77915,1.77938,3324705.0
2009-02-13 04:15:00,1.77945,1.77973,1.77945,1.77973,1915640.0
2009-02-13 04:16:00,1.77975,1.77996,1.77966,1.77996,6004768.0
2009-02-13 04:17:00,1.77996,1.78035,1.77996,1.78035,15000774.0
2009-02-13 04:18:00,1.78037,1.7809,1.78037,1.7808,8795057.0
2009-02-13 04:19:00,1.7805,1.7805,1.78003,1.78003,12092952.0
2009-02-13 04:20:00,1.77998,1.77998,1.77985,1.77986,13172112.0
2009-02-13 04:21:00,1.77982,1.77982,1.77962,1.77975,4728211.0
2009-02-13 04:22:00,1.77978,1.78063,1.77978,1.78063,10889370.0
2009-02-13 04:23:00,1.78086,1.78125,1.78086,1.78125,13836896.0
2009-02-13 04:24:00,1.7814,1.78196,1.7814,1.78187,5264050.0
2009-02-13 04:25:00,1.78176,1.78176,1.78132,1.78132,6680282.0
2009-02-13 04:26:00,1.78104,1.78124,1.78102,1.78113,1838806.0
2009-02-13 04:27:00,1.78124,1.78133,1.78124,1.78124,1795033.0
2009-02-13 04:28:00,1.78118,1.78118,1.78087,1.78087,5245006.0
2009-02-13 04:29:00,1.78076,1.78076,1.77992,1.77992,5493931.0
2009-02-13 04:30:00,1.77999,1.78029,1.77999,1.78028,4626359.0
2009-02-13 04:31:00,1.78021,1.78061,1.78009,1.78061,4888918.0
2009-02-13 04:32:00,1.78065,1.78065,1.78038,1.78038,4084896.0
2009-02-13 04:33:00,1.78034,1.78042,1.78023,1.78042,47900465.0
2009-02-13 04:34:00,1.78041,1.78047,1.78022,1.78022,5824499.0
2009-02-13 04:35:00,1.78014,1.78014,1.77965,1.77965,1786574.0
2009-02-13 04:36:00,1.77995,1.77995,1.7797,1.77971,5358061.0
2009-02-13 04:37:00,1.77977,1.77988,1.77965,1.77988,7623637.0
2009-02-13 04:38:00,1.77984,1.77996,1.77984,1.77996,6947526.0
2009-02-13 04:39:00,1.78005,1.78051,1.78005,1.78051,33997079.0
2009-02-13 04:40:00,1.78065,1.78074,1.78051,1.78051,6820285.0
2009-02-13 04:41:00,1.78038,1.78064,1.78038,1.78061,8975848.0
2009-02-13 04:42:00,1.78059,1.78059,1.7803,1.78033,5774591.0
2009-02-13 04:43:00,1.78035,1.78043,1.78022,1.78043,14034575.0
2009-02-13 04:44:00,1.78059,1.78085,1.78059,1.78076,2129924.0
2009-02-13 04:45:00,1.78076,1.78076,1.78029,1.78029,7492333.0
2009-02-13 04:46:00,1.78018,1.78025,1.77994,1.77994,10745028.0
2009-02-13 04:47:00,1.77983,1.77983,1.77947,1.77947,21367714.0
2009-02-13 04:48:00,1.77954,1.77979,1.7794,1.77979,3771702.0
2009-02-13 04:49:00,1.77991,1.78042,1.77991,1.7803,13113552.0
2009-02-13 04:50:00,1.78033,1.78033,1.77995,1.78013,6456751.0
2009-02-13 04:51:00,1.78017,1.78025,1.78006,1.78025,7916922.0
2009-02-13 04:52:00,1.78024,1.78029,1.78013,1.78018,36312889.0
2009-02-13 04:53:00,1.7801,1.78026,1.78003,1.78026,4694923.0
2009-02-13 04:54:00,1.78031,1.78058,1.78031,1.78046,8435664.0
2009-02-13 04:55:00,1.78049,1.78072,1.78045,1.78072,10539409.0
2009-02-13 04:56:00,1.78077,1.78077,1.78039,1.78039,10877271.0
2009-02-13 04:57:00,1.78041,1.78041,1.78005,1.78005,2589063.0
2009-02-13 04:58:00,1.78018,1.78039,1.78017,1.78039,2865891.0
2009-02-13 04:59:00,1.78047,1.78067,1.78043,1.78043,4016863.0
2009-02-13 05:00:00,1.78053,1.78082,1.78053,1.78082,7232379.0
2009-02-13 05:01:00,1.78087,1.78089,1.78083,1.78083,6696103.0
2009-02-13 05:02:00,1.78089,1.78099,1.78086,1.78099,1390462.0
2009-02-13 05:03:00,1.78081,1.78081,1.78059,1.78062,7448192.0
2009-02-13 05:04:00,1.78077,1.78095,1.78076,1.78095,19463808.0
2009-02-13 05:05:00,1.78108,1.78112,1.78105,1.78108,6664529.0
2009-02-13 05:06:00,1.78114,1.78141,1.78096,1.78132,3475628.0
2009-02-13 05:07:00,1.7815,1.78175,1.78148,1.78175,10516605.0
2009-02-13 05:08:00,1.78177,1.78207,1.78177,1.78207,7420177.0
2009-02-13 05:09:00,1.78204,1.78233,1.78204,1.78231,4475158.0
2009-02-13 05:10:00,1.7824,1.78266,1.78227,1.78266,5551360.0
2009-02-13 05:11:00,1.78273,1.78303,1.78273,1.78303,13400780.0
2009-02-13 05:12:00,1.78297,1.78329,1.78297,1.78329,1312506.0
2009-02-13 05:13:00,1.78332,1.78366,1.78332,1.78366,17304791.0
2009-02-13 05:14:00,1.78366,1.78368,1.78319,1.78344,703342.0
2009-02-13 05:15:00,1.78344,1.78344,1.78318,1.78318,14389091.0
2009-02-13 05:16:00,1.78304,1.7831,1.78285,1.78285,3840916.0
2009-02-13 05:17:00,1.78277,1.78277,1.78216,1.78218,11902035.0
2009-02-13 05:18:00,1.78226,1.78233,1.78217,1.78233,5135529.0
2009-02-13 05:19:00,1.78222,1.7823,1.78216,1.7823,10519478.0
2009-02-13 05:20:00,1.78217,1.78219,1.78213,1.78219,913136.0
2009-02-13 05:21:00,1.7822,1.78225,1.78203,1.78225,11402572.0
2009-02-13 05:22:00,1.7823,1.7823,1.78171,1.78202,11737024.0
2009-02-13 05:23:00,1.78198,1.78198,1.78165,1.78165,2110499.0
2009-02-13 05:24:00,1.78144,1.78165,1.78144,1.78165,2775988.0
2009-02-13 05:25:00,1.78165,1.78165,1.78121,1.78146,3353296.0
2009-02-13 05:26:00,1.78158,1.78163,1.78127,1.78127,6568383.0
2009-02-13 05:27:00,1.78127,1.78128,1.78107,1.78111,4268128.0
2009-02-13 05:28:00,1.78107,1.78107,1.78083,1.78084,15196544.0
2009-02-13 05:29:00,1.78077,1.78083,1.7807,1.7807,17039430.0
2009-02-13 05:30:00,1.7807,1.78092,1.78043,1.78092,4838852.0
2009-02-13 05:31:00,1.78087,1.78121,1.78087,1.78121,6484933.0
2009-02-13 05:32:00,1.78122,1.78144,1.78122,1.78125,704003.0
2009-02-13 05:33:00,1.78125,1.7813,1.7811,1.7813,4621035.0
2009-02-13 05:34:00,1.78121,1.78129,1.78113,1.78129,6345523.0
2009-02-13 05:35:00,1.78136,1.78151,1.78136,1.78151,12379785.0
2009-02-13 05:36:00,1.78138,1.78161,1.78138,1.78161,15047775.0
2009-02-13 05:37:00,1.78174,1.78189,1.78037,1.78037,3409389.0
2009-02-13 05:38:00,1.78184,1.78193,1.7815,1.78183,7473456.0
2009-02-13 05:39:00,1.7818,1.7818,1.78161,1.78161,9486831.0
2009-02-13 05:40:00,1.78163,1.78163,1.78145,1.78145,3970815.0
2009-02-13 05:41:00,1.78145,1.78156,1.7812,1.78156,927524.0
2009-02-13 05:42:00,1.78164,1.78164,1.78138,1.78138,3042735.0
2009-02-13 05:43:00,1.7814,1.78166,1.7814,1.78166,1295406.0
2009-02-13 05:44:00,1.78173,1.782,1.78173,1.782,3714747.0
2009-02-13 05:45:00,1.78194,1.78226,1.78145,1.78226,4116441.0
2009-02-13 05:46:00,1.78221,1.78246,1.78221,1.78246,43762871.0
2009-02-13 05:47:00,1.78269,1.78301,1.78267,1.78267,9899962.0
2009-02-13 05:48:00,1.78279,1.78279,1.78259,1.78259,11324855.0
2009-02-13 05:49:00,1.78255,1.78255,1.78106,1.7824,3942502.0
2009-02-13 05:50:00,1.78243,1.78263,1.78243,1.78263,14609085.0
2009-02-13 05:51:00,1.78263,1.78267,1.78225,1.78225,3534054.0
2009-02-13 05:52:00,1.78205,1.78205,1.78134,1.78136,3378869.0
2009-02-13 05:53:00,1.78154,1.7818,1.78154,1.7818,4180170.0
2009-02-13 05:54:00,1.78173,1.78207,1.78173,1.78207,6908016.0
2009-02-13 05:55:00,1.78217,1.78274,1.78217,1.78274,59442401.0
2009-02-13 05:56:00,1.78265,1.78269,1.78252,1.78261,6180474.0
2009-02-13 05:57:00,1.78257,1.78257,1.7821,1.7821,13585198.0
2009-02-13 05:58:00,1.78206,1.78213,1.78193,1.78193,13817725.0
2009-02-13 05:59:00,1.78196,1.78216,1.78196,1.78196,6697317.0
2009-02-13 06:00:00,1.78186,1.78186,1.78167,1.78181,6338153.0
2009-02-13 06:01:00,1.78188,1.78253,1.78188,1.78253,62036730.0
2009-02-13 06:02:00,1.78249,1.78255,1.78232,1.78232,4947341.0
2009-02-13 06:03:00,1.78225,1.78233,1.78212,1.78215,2777717.0
2009-02-13 06:04:00,1.78213,1.78217,1.78197,1.78216,4267497.0
2009-02-13 06:05:00,1.78214,1.78236,1.78213,1.78218,7049240.0
2009-02-13 06:06:00,1.7821,1.7821,1.78182,1.78186,3881756.0
2009-02-13 06:07:00,1.7818,1.7818,1.78163,1.7817,8472530.0
2009-02-13 06:08:00,1.78172,1.78217,1.78172,1.78217,11137120.0
2009-02-13 06:09:00,1.7822,1.78225,1.78181,1.78181,7409633.0
2009-02-13 06:10:00,1.78163,1.78163,1.78124,1.78124,13493216.0
2009-02-13 06:11:00,1.78108,1.78126,1.78108,1.78115,2769272.0
2009-02-13 06:12:00,1.7812,1.78123,1.78106,1.78118,7548671.0
2009-02-13 06:13:00,1.78121,1.78144,1.78121,1.78144,3846328.0
2009-02-13 06:14:00,1.78155,1.78155,1.78145,1.78145,8714664.0
2009-02-13 06:15:00,1.78144,1.78144,1.78128,1.78128,17904300.0
2009-02-13 06:16:00,1.78115,1.78128,1.78104,1.78127,2337005.0
2009-02-13 06:17:00,1.78152,1.78169,1.78149,1.78149,2240388.0
2009-02-13 06:18:00,1.78137,1.78137,1.78114,1.78114,3395400.0
2009-02-13 06:19:00,1.78117,1.78117,1.78104,1.78117,2497294.0
2009-02-13 06:20:00,1.78134,1.78134,1.78096,1.781,5196406.0
2009-02-13 06:21:00,1.78109,1.78147,1.78109,1.78142,9638923.0
2009-02-13 06:22:00,1.78126,1.78126,1.78104,1.78111,993709.0
2009-02-13 06:23:00,1.78109,1.78109,1.78096,1.78103,5632227.0
2009-02-13 06:24:00,1.78095,1.78114,1.78089,1.78106,2174436.0
2009-02-13 06:25:00,1.78114,1.78128,1.78114,1.78122,5786992.0
2009-02-13 06:26:00,1.78126,1.78126,1.78114,1.78114,10028394.0
2009-02-13 06:27:00,1.78108,1.7812,1.78092,1.78109,16002582.0
2009-02-13 06:28:00,1.78113,1.7812,1.781,1.7812,5962416.0
2009-02-13 06:29:00,1.78129,1.78173,1.78129,1.78173,6767565.0
2009-02-13 06:30:00,1.7819,1.78195,1.78179,1.78179,4799806.0
2009-02-13 06:31:00,1.78176,1.78188,1.78168,1.78188,3189272.0
2009-02-13 06:32:00,1.78194,1.78194,1.78173,1.78173,3273634.0
2009-02-13 06:33:00,1.78177,1.78201,1.78177,1.78201,6030764.0
2009-02-13 06:34:00,1.78202,1.78202,1.78178,1.78178,20144334.0
2009-02-13 06:35:00,1.78175,1.78185,1.78173,1.78185,6546531.0
2009-02-13 06:36:00,1.78183,1.78183,1.78177,1.78183,5016356.0
2009-02-13 06:37:00,1.78175,1.78175,1.78153,1.78153,3094869.0
2009-02-13 06:38:00,1.78159,1.78159,1.78141,1.78148,3461598.0
2009-02-13 06:39:00,1.78141,1.78171,1.7814,1.78159,2347119.0
2009-02-13 06:40:00,1.78164,1.78179,1.78164,1.78179,4377478.0
2009-02-13 06:41:00,1.78178,1.78193,1.78178,1.78188,7821461.0
2009-02-13 06:42:00,1.78179,1.78183,1.78149,1.78149,17430250.0
2009-02-13 06:43:00,1.7814,1.7814,1.78116,1.78135,4057166.0
2009-02-13 06:44:00,1.78132,1.78132,1.78101,1.78101,7713582.0
2009-02-13 06:45:00,1.78095,1.78185,1.78095,1.78185,6373555.0
2009-02-13 06:46:00,1.78194,1.78194,1.78178,1.78182,2078055.0
2009-02-13 06:47:00,1.78199,1.78256,1.78199,1.78256,17854073.0
2009-02-13 06:48:00,1.78258,1.78259,1.78226,1.78227,4336821.0
2009-02-13 06:49:00,1.78222,1.78234,1.78213,1.78231,16696703.0
2009-02-13 06:50:00,1.78226,1.78247,1.78215,1.78247,21186000.0
2009-02-13 06:51:00,1.78252,1.78252,1.78227,1.78227,3186194.0
2009-02-13 06:52:00,1.78234,1.78251,1.7816,1.7816,55362954.0
2009-02-13 06:53:00,1.78158,1.78203,1.78137,1.78203,2858015.0
2009-02-13 06:54:00,1.78205,1.78236,1.78205,1.78236,2021663.0
2009-02-13 06:55:00,1.78237,1.78266,1.78237,1.78266,1445085.0
2009-02-13 06:56:00,1.7827,1.78311,1.7827,1.78311,3738246.0
2009-02-13 06:57:00,1.78302,1.78302,1.78261,1.78261,6370154.0
2009-02-13 06:58:00,1.78269,1.78277,1.7826,1.78276,10052652.0
2009-02-13 06:59:00,1.78282,1.78292,1.78275,1.78285,5392058.0
2009-02-13 07:00:00,1.78305,1.78355,1.78305,1.78352,18106481.0
2009-02-13 07:01:00,1.78356,1.78365,1.78355,1.78365,5173601.0
2009-02-13 07:02:00,1.78371,1.78381,1.78371,1.78373,5193875.0
2009-02-13 07:03:00,1.784,1.78422,1.784,1.78422,6204648.0
2009-02-13 07:04:00,1.78421,1.78435,1.78421,1.78422,7462668.0
2009-02-13 07:05:00,1.78404,1.78404,1.78376,1.78384,6673629.0
2009-02-13 07:06:00,1.78393,1.78419,1.78393,1.78419,6445192.0
2009-02-13 07:07:00,1.78414,1.78436,1.784,1.784,2801622.0
2009-02-13 07:08:00,1.78402,1.78434,1.78395,1.78434,79916868.0
2009-02-13 07:09:00,1.78443,1.78459,1.78423,1.78423,14524956.0
2009-02-13 07:10:00,1.78406,1.78406,1.78297,1.78297,5003126.0
2009-02-13 07:11:00,1.78295,1.78295,1.78236,1.78236,10488276.0
2009-02-13 07:12:00,1.78238,1.78258,1.78238,1.78258,15898941.0
2009-02-13 07:13:00,1.78265,1.78314,1.78265,1.78314,3077089.0
2009-02-13 07:14:00,1.783,1.78308,1.78286,1.78288,7206727.0
2009-02-13 07:15:00,1.78275,1.78275,1.7824,1.7824,2809620.0
2009-02-13 07:16:00,1.78233,1.78254,1.78232,1.78254,25219800.0
2009-02-13 07:17:00,1.78262,1.78294,1.78262,1.78271,2098178.0
2009-02-13 07:18:00,1.78272,1.78303,1.78267,1.78303,2048207.0
2009-02-13 07:19:00,1.78299,1.78299,1.78262,1.78262,2613027.0
2009-02-13 07:20:00,1.7825,1.78271,1.7825,1.78271,1381641.0
2009-02-13 07:21:00,1.78266,1.78266,1.78238,1.78242,1636291.0
2009-02-13 07:22:00,1.78253,1.78264,1.78243,1.78264,52795206.0
2009-02-13 07:23:00,1.78259,1.78267,1.78257,1.78258,2196979.0
2009-02-13 07:24:00,1.78264,1.78304,1.78255,1.78268,45751110.0
2009-02-13 07:25:00,1.7827,1.78274,1.78251,1.78274,4147764.0
2009-02-13 07:26:00,1.78267,1.78267,1.78237,1.78237,12312612.0
2009-02-13 07:27:00,1.78248,1.78265,1.78248,1.78265,3362288.0
2009-02-13 07:28:00,1.78267,1.78267,1.7825,1.7825,7835643.0
2009-02-13 07:29:00,1.78252,1.78308,1.78252,1.78308,2917029.0
2009-02-13 07:30:00,1.78299,1.78299,1.78147,1.78257,30703995.0
2009-02-13 07:31:00,1.78242,1.78243,1.78225,1.78243,3984606.0
2009-02-13 07:32:00,1.78248,1.78255,1.78248,1.78255,32234307.0
2009-02-13 07:33:00,1.78254,1.78257,1.78209,1.78257,5082948.0
2009-02-13 07:34:00,1.78257,1.78257,1.78239,1.78243,4093927.0
2009-02-13 07:35:00,1.78245,1.78287,1.78128,1.78262,1948429.0
2009-02-13 07:36:00,1.78269,1.78269,1.78224,1.78241,5381124.0
2009-02-13 07:37:00,1.78247,1.78277,1.7823,1.78275,576407.0
2009-02-13 07:38:00,1.78274,1.78305,1.78274,1.78279,9036232.0
2009-02-13 07:39:00,1.78272,1.78272,1.78245,1.78245,24458467.0
2009-02-13 07:40:00,1.7822,1.7822,1.78181,1.78183,29100168.0
2009-02-13 07:41:00,1.78184,1.78189,1.78168,1.78182,3556218.0
2009-02-13 07:42:00,1.78164,1.78164,1.78103,1.78122,8913978.0
2009-02-13 07:43:00,1.78123,1.78123,1.78086,1.78091,6350910.0
2009-02-13 07:44:00,1.78075,1.781,1.78075,1.781,3713779.0
2009-02-13 07:45:00,1.78109,1.78147,1.78106,1.78147,4207531.0
2009-02-13 07:46:00,1.78129,1.78137,1.78125,1.78134,12185964.0
2009-02-13 07:47:00,1.78142,1.78145,1.78137,1.78139,39765480.0
2009-02-13 07:48:00,1.7814,1.78158,1.78132,1.78132,1778220.0
2009-02-13 07:49:00,1.7812,1.78134,1.78112,1.78128,8093824.0
2009-02-13 07:50:00,1.78127,1.78127,1.78113,1.78114,2384261.0
2009-02-13 07:51:00,1.78106,1.78142,1.78106,1.78142,9673434.0
2009-02-13 07:52:00,1.78146,1.78199,1.78146,1.78199,35304935.0
2009-02-13 07:53:00,1.78213,1.78235,1.78211,1.78225,3867688.0
2009-02-13 07:54:00,1.78237,1.78237,1.78216,1.78231,19370070.0
2009-02-13 07:55:00,1.78232,1.78242,1.78232,1.78238,4313885.0
2009-02-13 07:56:00,1.78239,1.78246,1.78224,1.78224,4283016.0
2009-02-13 07:57:00,1.78214,1.78238,1.78193,1.78237,13325500.0
2009-02-13 07:58:00,1.78234,1.78265,1.7822,1.78265,2208534.0
2009-02-13 07:59:00,1.78267,1.78281,1.78267,1.78281,33999696.0
2009-02-13 08:00:00,1.78292,1.78314,1.78234,1.78234,4621559.0
2009-02-13 08:01:00,1.78232,1.78232,1.78178,1.78178,2608710.0
2009-02-13 08:02:00,1.782,1.78241,1.782,1.7821,8348594.0
2009-02-13 08:03:00,1.78193,1.78204,1.78193,1.78198,4825389.0
2009-02-13 08:04:00,1.78195,1.78201,1.78194,1.78198,126823270.0
2009-02-13 08:05:00,1.78207,1.78217,1.78207,1.78208,6702440.0
2009-02-13 08:06:00,1.78214,1.78216,1.78206,1.78206,15785851.0
2009-02-13 08:07:00,1.78198,1.78203,1.78197,1.78197,1352858.0
2009-02-13 08:08:00,1.78198,1.78207,1.78185,1.78207,15916735.0
2009-02-13 08:09:00,1.78208,1.78215,1.78208,1.78208,25500874.0
2009-02-13 08:10:00,1.78214,1.78217,1.78205,1.78214,2854252.0
2009-02-13 08:11:00,1.78218,1.78237,1.78218,1.78237,12801334.0
2009-02-13 08:12:00,1.78235,1.78235,1.78209,1.78216,8108654.0
2009-02-13 08:13:00,1.78219,1.78253,1.78219,1.78253,9049460.0
2009-02-13 08:14:00,1.78277,1.7829,1.78248,1.78258,16365663.0
2009-02-13 08:15:00,1.7826,1.78266,1.7826,1.78265,6637752.0
2009-02-13 08:16:00,1.78262,1.7827,1.78247,1.78247,15020652.0
2009-02-13 08:17:00,1.78252,1.78252,1.78189,1.78189,7336210.0
2009-02-13 08:18:00,1.7819,1.78206,1.78171,1.78203,9186973.0
2009-02-13 08:19:00,1.78197,1.78217,1.78197,1.78213,8133018.0
2009-02-13 08:20:00,1.78226,1.78226,1.78196,1.78199,3934194.0
2009-02-13 08:21:00,1.78199,1.78199,1.78141,1.78141,807808.0
2009-02-13 08:22:00,1.78089,1.78145,1.78089,1.78145,8238091.0
2009-02-13 08:23:00,1.78173,1.7819,1.78142,1.7819,7317657.0
2009-02-13 08:24:00,1.78197,1.78214,1.78195,1.78203,12022041.0
2009-02-13 08:25:00,1.78199,1.7821,1.78196,1.78202,8304307.0
2009-02-13 08:26:00,1.7821,1.78223,1.782,1.78215,6732465.0
2009-02-13 08:27:00,1.78209,1.78215,1.78204,1.78204,19447208.0
2009-02-13 08:28:00,1.78199,1.78199,1.78166,1.78166,7665584.0
2009-02-13 08:29:00,1.7817,1.78173,1.78163,1.78163,16637784.0
2009-02-13 08:30:00,1.78154,1.78154,1.78143,1.78153,20414086.0
2009-02-13 08:31:00,1.78151,1.78151,1.78125,1.78131,4030296.0
2009-02-13 08:32:00,1.78092,1.78106,1.78086,1.78091,1856711.0
2009-02-13 08:33:00,1.78077,1.78077,1.78052,1.78062,39925200.0
2009-02-13 08:34:00,1.78074,1.78108,1.78074,1.78108,5958820.0
2009-02-13 08:35:00,1.78119,1.78119,1.78107,1.78118,2960997.0
2009-02-13 08:36:00,1.78116,1.78127,1.78116,1.78127,1635890.0
2009-02-13 08:37:00,1.78127,1.7814,1.78094,1.7814,2565100.0
2009-02-13 08:38:00,1.78137,1.78148,1.78137,1.78148,2498621.0
2009-02-13 08:39:00,1.78142,1.78142,1.78121,1.78124,4124365.0
2009-02-13 08:40:00,1.78103,1.78103,1.77901,1.77901,6692067.0
2009-02-13 08:41:00,1.78039,1.78066,1.78033,1.78066,7699895.0
2009-02-13 08:42:00,1.78062,1.78062,1.77991,1.77991,2147763.0
2009-02-13 08:43:00,1.77979,1.77979,1.77946,1.77946,73472734.0
2009-02-13 08:44:00,1.77944,1.77952,1.77935,1.77952,6037733.0
2009-02-13 08:45:00,1.7797,1.78044,1.7797,1.78044,9405881.0
2009-02-13 08:46:00,1.78055,1.78097,1.78055,1.78097,34596260.0
2009-02-13 08:47:00,1.78091,1.78091,1.78068,1.78072,5380755.0
2009-02-13 08:48:00,1.78078,1.78081,1.78071,1.78077,4693188.0
2009-02-13 08:49:00,1.78083,1.78085,1.78075,1.78076,8089626.0
2009-02-13 08:50:00,1.7806,1.78071,1.78058,1.78061,6729927.0
2009-02-13 08:51:00,1.78053,1.78065,1.78049,1.78058,3145229.0
2009-02-13 08:52:00,1.78054,1.78054,1.78036,1.78046,4158787.0
2009-02-13 08:53:00,1.78034,1.78034,1.77995,1.77996,9843453.0
2009-02-13 08:54:00,1.77994,1.78004,1.77963,1.77995,10277887.0
2009-02-13 08:55:00,1.78012,1.78019,1.78007,1.78007,1202461.0
2009-02-13 08:56:00,1.78007,1.78007,1.77987,1.77994,21111527.0
2009-02-13 08:57:00,1.77993,1.77993,1.77972,1.77974,1739140.0
2009-02-13 08:58:00,1.77969,1.77978,1.77952,1.77978,7132427.0
2009-02-13 08:59:00,1.7799,1.78027,1.7799,1.78027,4623317.0
2009-02-13 09:00:00,1.78035,1.78075,1.78031,1.78075,6444690.0
2009-02-13 09:01:00,1.78085,1.781,1.78081,1.781,172270945.0
2009-02-13 09:02:00,1.78108,1.78108,1.78064,1.78064,5734323.0
2009-02-13 09:03:00,1.78034,1.78034,1.77956,1.77994,25126647.0
2009-02-13 09:04:00,1.78001,1.7803,1.78001,1.78024,1512248.0
2009-02-13 09:05:00,1.78054,1.78114,1.78054,1.78114,3215271.0
2009-02-13 09:06:00,1.78113,1.7815,1.78113,1.7815,1250038.0
2009-02-13 09:07:00,1.78152,1.78179,1.78152,1.78179,6524462.0
2009-02-13 09:08:00,1.78203,1.78208,1.78202,1.78208,9085417.0
2009-02-13 09:09:00,1.78203,1.78206,1.78193,1.78195,3807441.0
2009-02-13 09:10:00,1.78209,1.78237,1.78209,1.78222,1433533.0
2009-02-13 09:11:00,1.78223,1.78233,1.78218,1.78232,14538954.0
2009-02-13 09:12:00,1.78233,1.78233,1.78199,1.78199,51955847.0
2009-02-13 09:13:00,1.7819,1.7819,1.78143,1.78143,16463673.0
2009-02-13 09:14:00,1.78143,1.78171,1.78132,1.78171,3648762.0
2009-02-13 09:15:00,1.7819,1.7825,1.7819,1.78247,92762590.0
2009-02-13 09:16:00,1.78252,1.78283,1.78252,1.78283,16860833.0
2009-02-13 09:17:00,1.78295,1.78295,1.78171,1.78171,3343943.0
2009-02-13 09:18:00,1.78158,1.7817,1.78142,1.78142,4524570.0
2009-02-13 09:19:00,1.78122,1.78122,1.78067,1.78087,18966338.0
2009-02-13 09:20:00,1.78091,1.78115,1.78091,1.78115,13491990.0
2009-02-13 09:21:00,1.78121,1.7815,1.78121,1.7815,14701086.0
2009-02-13 09:22:00,1.78158,1.78166,1.78147,1.78147,16025211.0
2009-02-13 09:23:00,1.78145,1.78145,1.78109,1.78109,3466249.0
2009-02-13 09:24:00,1.78085,1.78085,1.78002,1.78002,185713992.0
2009-02-13 09:25:00,1.78006,1.78135,1.78005,1.78135,5762495.0
2009-02-13 09:26:00,1.78152,1.78185,1.78152,1.78182,23862040.0
2009-02-13 09:27:00,1.78172,1.78172,1.78128,1.78149,27153700.0
2009-02-13 09:28:00,1.78155,1.78166,1.78148,1.78163,1269536.0
2009-02-13 09:29:00,1.78156,1.78156,1.78146,1.78153,1834688.0
2009-02-13 09:30:00,1.78173,1.78226,1.78173,1.78216,2912846.0
2009-02-13 09:31:00,1.78197,1.78234,1.78166,1.78186,2296011.0
2009-02-13 09:32:00,1.78162,1.78162,1.78143,1.78143,10936126.0
2009-02-13 09:33:00,1.78139,1.78156,1.78139,1.78151,3155581.0
2009-02-13 09:34:00,1.7817,1.78251,1.7817,1.78251,6165257.0
2009-02-13 09:35:00,1.78247,1.78279,1.78247,1.78279,2596853.0
2009-02-13 09:36:00,1.78283,1.78309,1.78283,1.78309,7226821.0
2009-02-13 09:37:00,1.78308,1.78351,1.78308,1.78351,17904872.0
2009-02-13 09:38:00,1.78348,1.78375,1.78348,1.78368,15977890.0
2009-02-13 09:39:00,1.78385,1.78407,1.78385,1.78407,2746398.0
2009-02-13 09:40:00,1.78419,1.78444,1.78418,1.78444,5112608.0
2009-02-13 09:41:00,1.78443,1.78528,1.78443,1.78528,10734514.0
2009-02-13 09:42:00,1.78538,1.78562,1.78532,1.78562,8033165.0
2009-02-13 09:43:00,1.78563,1.78599,1.78563,1.78599,2331114.0
2009-02-13 09:44:00,1.78605,1.78769,1.78605,1.78769,32643196.0
2009-02-13 09:45:00,1.78791,1.78882,1.78791,1.78882,3798335.0
2009-02-13 09:46:00,1.789,1.78936,1.78891,1.78891,17829952.0
2009-02-13 09:47:00,1.78874,1.78878,1.78839,1.78842,7996592.0
2009-02-13 09:48:00,1.78843,1.78843,1.78801,1.7881,37066941.0
2009-02-13 09:49:00,1.78811,1.78811,1.78754,1.78754,10158590.0
2009-02-13 09:50:00,1.78741,1.78797,1.78741,1.78797,7835784.0
2009-02-13 09:51:00,1.78807,1.78836,1.78807,1.78836,13201642.0
2009-02-13 09:52:00,1.78861,1.789,1.78861,1.789,1162595.0
2009-02-13 09:53:00,1.78897,1.78912,1.78897,1.78904,8650150.0
2009-02-13 09:54:00,1.78914,1.78931,1.78914,1.78918,3451845.0
2009-02-13 09:55:00,1.78942,1.79014,1.78933,1.79014,5135386.0
2009-02-13 09:56:00,1.79021,1.79062,1.79019,1.79045,5386869.0
2009-02-13 09:57:00,1.79041,1.79044,1.79009,1.79044,2567527.0
2009-02-13 09:58:00,1.79053,1.79053,1.79009,1.79009,19155068.0
2009-02-13 09:59:00,1.79002,1.79031,1.78992,1.79031,15991903.0
2009-02-13 10:00:00,1.7906,1.79135,1.7902,1.79135,43819790.0
2009-02-13 10:01:00,1.79125,1.79149,1.79108,1.79149,2126581.0
2009-02-13 10:02:00,1.79161,1.79175,1.79143,1.79175,2505578.0
2009-02-13 10:03:00,1.79179,1.79283,1.79179,1.79283,8069707.0
2009-02-13 10:04:00,1.79292,1.7932,1.79292,1.7932,3844209.0
2009-02-13 10:05:00,1.79318,1.79318,1.79202,1.79218,27542592.0
2009-02-13 10:06:00,1.79211,1.79211,1.79169,1.7917,3308421.0
2009-02-13 10:07:00,1.79151,1.79185,1.79151,1.79154,5709081.0
2009-02-13 10:08:00,1.79138,1.79138,1.79102,1.79102,19494275.0
2009-02-13 10:09:00,1.79084,1.79084,1.79025,1.79026,34587942.0
2009-02-13 10:10:00,1.79036,1.79096,1.79036,1.79074,5686202.0
2009-02-13 10:11:00,1.79051,1.79051,1.79002,1.79035,7521922.0
2009-02-13 10:12:00,1.79022,1.79034,1.79022,1.79026,4452782.0
2009-02-13 10:13:00,1.79009,1.79009,1.78964,1.78964,9319748.0
2009-02-13 10:14:00,1.78965,1.78982,1.78965,1.78978,323434355.0
2009-02-13 10:15:00,1.78977,1.78996,1.78951,1.78951,3038194.0
2009-02-13 10:16:00,1.78956,1.78956,1.78896,1.78923,22677970.0
2009-02-13 10:17:00,1.78942,1.78942,1.78889,1.78935,3039215.0
2009-02-13 10:18:00,1.78945,1.78945,1.78877,1.78913,118125792.0
2009-02-13 10:19:00,1.7891,1.78916,1.78896,1.78913,41340108.0
2009-02-13 10:20:00,1.78891,1.78891,1.78837,1.78854,3134454.0
2009-02-13 10:21:00,1.78859,1.78898,1.78859,1.78898,14517898.0
2009-02-13 10:22:00,1.78901,1.78926,1.78891,1.78926,1127666.0
2009-02-13 10:23:00,1.7893,1.78954,1.78924,1.78954,9561608.0
2009-02-13 10:24:00,1.78962,1.78988,1.78961,1.78988,3339291.0
2009-02-13 10:25:00,1.78974,1.79008,1.78936,1.78936,3575939.0
2009-02-13 10:26:00,1.7896,1.79099,1.7896,1.79072,12661308.0
2009-02-13 10:27:00,1.7906,1.79114,1.7906,1.79086,6273239.0
2009-02-13 10:28:00,1.79113,1.79157,1.79113,1.79157,4335182.0
2009-02-13 10:29:00,1.79166,1.79175,1.79153,1.79175,3644998.0
2009-02-13 10:30:00,1.79168,1.79168,1.79088,1.79091,5468443.0
2009-02-13 10:31:00,1.79071,1.79071,1.7902,1.7902,47837520.0
2009-02-13 10:32:00,1.78999,1.79004,1.78983,1.79004,37292241.0
2009-02-13 10:33:00,1.78996,1.78996,1.78916,1.78916,14050176.0
2009-02-13 10:34:00,1.78893,1.78918,1.7887,1.78918,7481303.0
2009-02-13 10:35:00,1.78911,1.78911,1.78878,1.78878,4422208.0
2009-02-13 10:36:00,1.78873,1.78873,1.78798,1.78798,5468008.0
2009-02-13 10:37:00,1.78829,1.78861,1.78829,1.78861,2250658.0
2009-02-13 10:38:00,1.78876,1.78931,1.78876,1.78931,4803591.0
2009-02-13 10:39:00,1.7893,1.7893,1.78882,1.78882,4237991.0
2009-02-13 10:40:00,1.7888,1.7888,1.78833,1.78833,21259368.0
2009-02-13 10:41:00,1.78827,1.78827,1.78756,1.78756,5071217.0
2009-02-13 10:42:00,1.78747,1.78747,1.78435,1.78435,32741640.0
2009-02-13 10:43:00,1.78434,1.78547,1.78434,1.78547,4391981.0
2009-02-13 10:44:00,1.78541,1.78541,1.78498,1.78501,5493894.0
2009-02-13 10:45:00,1.7849,1.78491,1.78468,1.78472,6345558.0
2009-02-13 10:46:00,1.78467,1.78467,1.78433,1.78463,13048276.0
2009-02-13 10:47:00,1.78481,1.78481,1.78457,1.78457,5355595.0
2009-02-13 10:48:00,1.78437,1.78438,1.78408,1.78438,1064614.0
2009-02-13 10:49:00,1.78453,1.78483,1.78435,1.78483,26475779.0
2009-02-13 10:50:00,1.78493,1.78502,1.78463,1.78463,1650243.0
2009-02-13 10:51:00,1.78446,1.78461,1.78414,1.78461,1547723.0
2009-02-13 10:52:00,1.78462,1.7855,1.78462,1.7855,15832892.0
2009-02-13 10:53:00,1.78559,1.78579,1.78559,1.78579,501470.0
2009-02-13 10:54:00,1.78574,1.78608,1.78574,1.78602,19850218.0
2009-02-13 10:55:00,1.78601,1.78643,1.78601,1.78643,2059195.0
2009-02-13 10:56:00,1.78647,1.78669,1.78643,1.78669,6052771.0
2009-02-13 10:57:00,1.78673,1.78705,1.78673,1.78705,11438716.0
2009-02-13 10:58:00,1.78706,1.78747,1.78706,1.78715,35728249.0
2009-02-13 10:59:00,1.78724,1.78818,1.78724,1.78818,4845122.0
2009-02-13 11:00:00,1.78809,1.78809,1.78679,1.78769,32972640.0
2009-02-13 11:01:00,1.78759,1.78759,1.78669,1.78669,17492127.0
2009-02-13 11:02:00,1.78665,1.78665,1.78565,1.78568,6561057.0
2009-02-13 11:03:00,1.78571,1.78571,1.78529,1.78529,3482964.0
2009-02-13 11:04:00,1.7853,1.78572,1.78515,1.78572,27392214.0
2009-02-13 11:05:00,1.78571,1.78607,1.78571,1.78607,3144590.0
2009-02-13 11:06:00,1.78608,1.78648,1.78608,1.78648,7706336.0
2009-02-13 11:07:00,1.7864,1.78685,1.78622,1.78685,4570951.0
2009-02-13 11:08:00,1.78689,1.78837,1.78689,1.78837,16965702.0
2009-02-13 11:09:00,1.78847,1.7888,1.78847,1.7888,4671929.0
2009-02-13 11:10:00,1.78881,1.78922,1.78881,1.78922,9480457.0
2009-02-13 11:11:00,1.78928,1.78971,1.78928,1.78971,6630487.0
2009-02-13 11:12:00,1.7897,1.79003,1.7897,1.79003,2562327.0
2009-02-13 11:13:00,1.79007,1.79039,1.79007,1.79039,15727603.0
2009-02-13 11:14:00,1.79046,1.7917,1.79046,1.79121,17926857.0
2009-02-13 11:15:00,1.7911,1.7911,1.7899,1.7899,74087622.0
2009-02-13 11:16:00,1.78998,1.79038,1.78998,1.79038,4907442.0
2009-02-13 11:17:00,1.79058,1.79152,1.79058,1.7911,4591541.0
2009-02-13 11:18:00,1.79092,1.7915,1.79092,1.7915,8019801.0
2009-02-13 11:19:00,1.79154,1.79174,1.79154,1.79174,8874400.0
2009-02-13 11:20:00,1.79181,1.79208,1.79181,1.79208,4877311.0
2009-02-13 11:21:00,1.79202,1.79233,1.79199,1.79207,1192371.0
2009-02-13 11:22:00,1.79218,1.79243,1.7921,1.79243,3530170.0
2009-02-13 11:23:00,1.79249,1.79292,1.79249,1.79259,12534249.0
2009-02-13 11:24:00,1.79247,1.79247,1.79103,1.79105,127158846.0
2009-02-13 11:25:00,1.79097,1.79115,1.79096,1.79114,1172670.0
2009-02-13 11:26:00,1.79124,1.79124,1.79037,1.79037,4401152.0
2009-02-13 11:27:00,1.79045,1.79085,1.79029,1.79085,3446733.0
2009-02-13 11:28:00,1.79105,1.79122,1.79105,1.79117,7548630.0
2009-02-13 11:29:00,1.79109,1.79129,1.79105,1.79105,4403589.0
2009-02-13 11:30:00,1.79105,1.79112,1.79101,1.79102,2271948.0
2009-02-13 11:31:00,1.79115,1.79175,1.79115,1.79139,4745256.0
2009-02-13 11:32:00,1.79117,1.79117,1.79047,1.79047,28633313.0
2009-02-13 11:33:00,1.79023,1.79023,1.78968,1.78968,3401359.0
2009-02-13 11:34:00,1.78953,1.78953,1.78926,1.78939,7245148.0
2009-02-13 11:35:00,1.78944,1.7897,1.78944,1.7897,4257881.0
2009-02-13 11:36:00,1.78973,1.78988,1.7897,1.78988,7174210.0
2009-02-13 11:37:00,1.78992,1.78995,1.7897,1.7897,3582951.0
2009-02-13 11:38:00,1.7899,1.79052,1.7899,1.79033,18679791.0
2009-02-13 11:39:00,1.79034,1.79034,1.78964,1.78965,1404183.0
2009-02-13 11:40:00,1.78982,1.79026,1.78982,1.79026,3859707.0
2009-02-13 11:41:00,1.79038,1.79056,1.79035,1.79054,6762412.0
2009-02-13 11:42:00,1.79038,1.79045,1.78997,1.78997,3438682.0
2009-02-13 11:43:00,1.79003,1.79028,1.79003,1.79028,13428437.0
2009-02-13 11:44:00,1.79009,1.79024,1.78992,1.79008,6765601.0
2009-02-13 11:45:00,1.79011,1.79064,1.79011,1.79064,11672344.0
2009-02-13 11:46:00,1.79065,1.79085,1.79043,1.79043,8353370.0
2009-02-13 11:47:00,1.79046,1.79046,1.78995,1.78995,14303595.0
2009-02-13 11:48:00,1.78995,1.79032,1.78972,1.79032,2537239.0
2009-02-13 11:49:00,1.79036,1.79036,1.78866,1.78882,4333923.0
2009-02-13 11:50:00,1.78895,1.78959,1.78895,1.78959,3551759.0
2009-02-13 11:51:00,1.78967,1.78994,1.78955,1.78994,9304322.0
2009-02-13 11:52:00,1.79016,1.79065,1.79005,1.7905,8473273.0
2009-02-13 11:53:00,1.79043,1.7905,1.79012,1.7905,1540438.0
2009-02-13 11:54:00,1.79054,1.79059,1.7902,1.7902,17361164.0
2009-02-13 11:55:00,1.79011,1.79011,1.78986,1.78986,3801309.0
2009-02-13 11:56:00,1.78971,1.78971,1.78815,1.78859,83319544.0
2009-02-13 11:57:00,1.78863,1.79028,1.78863,1.79028,47726855.0
2009-02-13 11:58:00,1.79018,1.79018,1.78956,1.78956,1950492.0
2009-02-13 11:59:00,1.78964,1.78964,1.78929,1.78929,1886538.0
2009-02-13 12:00:00,1.78936,1.78954,1.78906,1.78954,6989248.0
2009-02-13 12:01:00,1.78968,1.79066,1.78968,1.79066,9146544.0
2009-02-13 12:02:00,1.79069,1.79162,1.79069,1.79162,7357200.0
2009-02-13 12:03:00,1.79171,1.792,1.79158,1.792,10355725.0
2009-02-13 12:04:00,1.79201,1.79225,1.79201,1.79217,1532902.0
2009-02-13 12:05:00,1.79236,1.79252,1.79233,1.79252,1753252.0
2009-02-13 12:06:00,1.79266,1.79295,1.79261,1.79295,14903713.0
2009-02-13 12:07:00,1.79292,1.79323,1.79292,1.79316,10764804.0
2009-02-13 12:08:00,1.79336,1.79359,1.79336,1.79359,10266052.0
2009-02-13 12:09:00,1.79365,1.79388,1.79364,1.79388,13178936.0
2009-02-13 12:10:00,1.79394,1.79469,1.79394,1.79416,24254042.0
2009-02-13 12:11:00,1.79411,1.7944,1.79405,1.7944,7009277.0
2009-02-13 12:12:00,1.79442,1.79512,1.79439,1.7944,37322316.0
2009-02-13 12:13:00,1.79426,1.79426,1.79364,1.79364,12141283.0
2009-02-13 12:14:00,1.79377,1.79442,1.79377,1.79442,3063525.0
2009-02-13 12:15:00,1.79465,1.79579,1.79465,1.79579,18246749.0
2009-02-13 12:16:00,1.79599,1.79649,1.79599,1.79649,2479338.0
2009-02-13 12:17:00,1.79669,1.79687,1.79666,1.79666,10662633.0
2009-02-13 12:18:00,1.79648,1.79648,1.79591,1.79603,2573601.0
2009-02-13 12:19:00,1.79598,1.79598,1.79546,1.79546,5497589.0
2009-02-13 12:20:00,1.79524,1.79551,1.79513,1.79551,2263970.0
2009-02-13 12:21:00,1.79561,1.79571,1.79465,1.79465,7123880.0
2009-02-13 12:22:00,1.79452,1.79452,1.79069,1.79085,26560264.0
2009-02-13 12:23:00,1.79103,1.79155,1.78986,1.79154,10719912.0
2009-02-13 12:24:00,1.79163,1.79184,1.7916,1.79184,3878678.0
2009-02-13 12:25:00,1.79188,1.79215,1.79188,1.79215,3775051.0
2009-02-13 12:26:00,1.79209,1.79254,1.79209,1.79254,6885828.0
2009-02-13 12:27:00,1.79261,1.79291,1.79261,1.79291,901129.0
2009-02-13 12:28:00,1.79167,1.79341,1.79167,1.79341,9813490.0
2009-02-13 12:29:00,1.79359,1.79406,1.79359,1.79406,3762452.0
2009-02-13 12:30:00,1.79412,1.79443,1.79412,1.79437,12685882.0
2009-02-13 12:31:00,1.79436,1.79487,1.79436,1.79487,8527272.0
2009-02-13 12:32:00,1.79494,1.79579,1.79494,1.79579,13974268.0
2009-02-13 12:33:00,1.79585,1.79612,1.79553,1.79612,4124835.0
2009-02-13 12:34:00,1.79612,1.79635,1.79611,1.79635,12044057.0
2009-02-13 12:35:00,1.79622,1.79655,1.79622,1.79624,11190627.0
2009-02-13 12:36:00,1.79662,1.797,1.79662,1.79695,10414190.0
2009-02-13 12:37:00,1.79704,1.79715,1.79651,1.79651,41025498.0
2009-02-13 12:38:00,1.79642,1.79642,1.79622,1.79623,12810535.0
2009-02-13 12:39:00,1.79615,1.79615,1.79585,1.79585,11786758.0
2009-02-13 12:40:00,1.79581,1.79581,1.79552,1.79552,9247896.0
2009-02-13 12:41:00,1.79546,1.79546,1.79516,1.79516,1060128.0
2009-02-13 12:42:00,1.7951,1.7951,1.79479,1.79479,3292590.0
2009-02-13 12:43:00,1.79475,1.79475,1.79454,1.79454,1149037.0
2009-02-13 12:44:00,1.7945,1.7945,1.79418,1.79418,2613622.0
2009-02-13 12:45:00,1.79424,1.79424,1.79383,1.79383,8708689.0
2009-02-13 12:46:00,1.7938,1.79381,1.7936,1.7936,16231983.0
2009-02-13 12:47:00,1.79343,1.79354,1.79321,1.79321,8170749.0
2009-02-13 12:48:00,1.79321,1.79321,1.79281,1.79281,11792264.0
2009-02-13 12:49:00,1.79276,1.79276,1.79242,1.7925,4147010.0
2009-02-13 12:50:00,1.79245,1.79245,1.7916,1.79213,29546320.0
2009-02-13 12:51:00,1.79214,1.79242,1.79201,1.79201,16501870.0
2009-02-13 12:52:00,1.79202,1.79207,1.79195,1.79207,1918859.0
2009-02-13 12:53:00,1.79213,1.79253,1.79213,1.79236,2817809.0
2009-02-13 12:54:00,1.7923,1.7923,1.79178,1.79178,4197021.0
2009-02-13 12:55:00,1.79177,1.79195,1.79173,1.79186,4358906.0
2009-02-13 12:56:00,1.79194,1.79199,1.79182,1.79182,6809928.0
2009-02-13 12:57:00,1.79179,1.79179,1.79154,1.79154,8107408.0
2009-02-13 12:58:00,1.79129,1.79129,1.79031,1.79031,20831318.0
2009-02-13 12:59:00,1.79019,1.79028,1.79007,1.79028,5146190.0
2009-02-13 13:00:00,1.79039,1.79118,1.79039,1.79101,6794560.0
2009-02-13 13:01:00,1.79092,1.791,1.79065,1.791,3953150.0
2009-02-13 13:02:00,1.79096,1.79134,1.79096,1.79134,1413190.0
2009-02-13 13:03:00,1.79133,1.7916,1.7912,1.7912,4489906.0
2009-02-13 13:04:00,1.79109,1.79114,1.79078,1.79083,7883933.0
2009-02-13 13:05:00,1.79115,1.79161,1.79115,1.79161,7640101.0
2009-02-13 13:06:00,1.79183,1.79215,1.79183,1.79209,4873841.0
2009-02-13 13:07:00,1.79224,1.79248,1.79224,1.79248,1442898.0
2009-02-13 13:08:00,1.7921,1.79258,1.7921,1.79235,24571968.0
2009-02-13 13:09:00,1.79249,1.79268,1.79248,1.79268,3694644.0
2009-02-13 13:10:00,1.79275,1.79379,1.79275,1.79379,11119815.0
2009-02-13 13:11:00,1.7938,1.7943,1.79376,1.79421,65855885.0
2009-02-13 13:12:00,1.794,1.794,1.79374,1.79374,23601100.0
2009-02-13 13:13:00,1.79354,1.79357,1.7933,1.7933,18923680.0
2009-02-13 13:14:00,1.79324,1.79324,1.79297,1.79297,2968283.0
2009-02-13 13:15:00,1.79298,1.79298,1.79225,1.79255,3715791.0
2009-02-13 13:16:00,1.7927,1.79298,1.7927,1.79298,6053620.0
2009-02-13 13:17:00,1.793,1.79333,1.79291,1.79333,3918135.0
2009-02-13 13:18:00,1.79347,1.79384,1.7933,1.79384,42197253.0
2009-02-13 13:19:00,1.79397,1.79463,1.79397,1.79463,4560222.0
2009-02-13 13:20:00,1.79469,1.79469,1.79401,1.7941,27242220.0
2009-02-13 13:21:00,1.79382,1.79382,1.79325,1.79325,9774045.0
2009-02-13 13:22:00,1.79324,1.79337,1.79324,1.79336,7393770.0
2009-02-13 13:23:00,1.79351,1.79379,1.79318,1.79318,6640100.0
2009-02-13 13:24:00,1.79353,1.79371,1.7935,1.79371,4085406.0
2009-02-13 13:25:00,1.79365,1.79365,1.7931,1.7931,1678990.0
2009-02-13 13:26:00,1.79305,1.79305,1.7927,1.7927,31468395.0
2009-02-13 13:27:00,1.79272,1.79272,1.79244,1.79244,5608415.0
2009-02-13 13:28:00,1.79239,1.7924,1.79203,1.79203,517369.0
2009-02-13 13:29:00,1.79191,1.7922,1.79188,1.7922,888139.0
2009-02-13 13:30:00,1.79215,1.79215,1.79148,1.79167,3127631.0
2009-02-13 13:31:00,1.79152,1.79152,1.79067,1.79067,7349174.0
2009-02-13 13:32:00,1.79061,1.79169,1.79061,1.79169,9596901.0
2009-02-13 13:33:00,1.79174,1.79225,1.79174,1.79225,9977359.0
2009-02-13 13:34:00,1.79216,1.79287,1.79211,1.79287,12104669.0
2009-02-13 13:35:00,1.79292,1.79301,1.79287,1.79287,7417329.0
2009-02-13 13:36:00,1.79266,1.79277,1.79255,1.79255,8146315.0
2009-02-13 13:37:00,1.79248,1.79248,1.79222,1.79222,2914413.0
2009-02-13 13:38:00,1.7922,1.7922,1.79166,1.79169,6763670.0
2009-02-13 13:39:00,1.79154,1.79154,1.79119,1.79119,5634660.0
2009-02-13 13:40:00,1.79101,1.79105,1.79088,1.79088,6471021.0
2009-02-13 13:41:00,1.79089,1.79098,1.79083,1.79095,7708213.0
2009-02-13 13:42:00,1.79109,1.7918,1.79109,1.7918,13916183.0
2009-02-13 13:43:00,1.79176,1.79224,1.79158,1.79224,6433267.0
2009-02-13 13:44:00,1.79222,1.79222,1.79144,1.79144,4631507.0
2009-02-13 13:45:00,1.79151,1.79185,1.79123,1.79123,7941517.0
2009-02-13 13:46:00,1.79126,1.79126,1.79036,1.79036,44892820.0
2009-02-13 13:47:00,1.79028,1.79164,1.79028,1.79164,10079769.0
2009-02-13 13:48:00,1.79162,1.79217,1.79162,1.79217,6676443.0
2009-02-13 13:49:00,1.79219,1.79278,1.79198,1.79278,4394800.0
2009-02-13 13:50:00,1.79269,1.79269,1.79203,1.79203,4369135.0
2009-02-13 13:51:00,1.79214,1.79235,1.79214,1.79232,12926520.0
2009-02-13 13:52:00,1.79252,1.79313,1.79252,1.79313,12136980.0
2009-02-13 13:53:00,1.79325,1.79325,1.79141,1.79257,4452337.0
2009-02-13 13:54:00,1.79271,1.79312,1.79222,1.79312,1718217.0
2009-02-13 13:55:00,1.79318,1.79433,1.79318,1.79421,34015675.0
2009-02-13 13:56:00,1.79397,1.79478,1.79397,1.79477,14084846.0
2009-02-13 13:57:00,1.79472,1.79472,1.79353,1.7939,19181760.0
2009-02-13 13:58:00,1.79373,1.79373,1.79275,1.79286,11521126.0
2009-02-13 13:59:00,1.79296,1.79431,1.79296,1.79362,32650436.0
2009-02-13 14:00:00,1.79348,1.79415,1.79328,1.79415,15045411.0
2009-02-13 14:01:00,1.7941,1.7941,1.79353,1.79353,7275360.0
2009-02-13 14:02:00,1.79351,1.79383,1.79328,1.79328,28233167.0
2009-02-13 14:03:00,1.79323,1.79344,1.79323,1.79344,22472443.0
2009-02-13 14:04:00,1.79357,1.79373,1.79332,1.79332,1686540.0
2009-02-13 14:05:00,1.79313,1.79319,1.79297,1.79312,2892082.0
2009-02-13 14:06:00,1.79304,1.79304,1.79255,1.79255,2777109.0
2009-02-13 14:07:00,1.79241,1.79241,1.79137,1.79137,7996172.0
2009-02-13 14:08:00,1.79109,1.79109,1.79088,1.79088,2903897.0
2009-02-13 14:09:00,1.79068,1.79077,1.79032,1.79032,1625933.0
2009-02-13 14:10:00,1.79035,1.79066,1.79035,1.79057,7143570.0
2009-02-13 14:11:00,1.79057,1.79057,1.79029,1.79029,6179857.0
2009-02-13 14:12:00,1.79044,1.7905,1.79042,1.79048,1273921.0
2009-02-13 14:13:00,1.79068,1.79117,1.79068,1.79117,3435750.0
2009-02-13 14:14:00,1.79108,1.79108,1.79098,1.791,7917071.0
2009-02-13 14:15:00,1.79102,1.79111,1.79088,1.79088,7598468.0
2009-02-13 14:16:00,1.79074,1.79074,1.79034,1.79067,10183959.0
2009-02-13 14:17:00,1.79053,1.79053,1.79013,1.7902,2106207.0
2009-02-13 14:18:00,1.79023,1.79084,1.79023,1.79084,84973358.0
2009-02-13 14:19:00,1.79099,1.79126,1.79088,1.79093,73661514.0
2009-02-13 14:20:00,1.7912,1.79146,1.7912,1.79142,6940624.0
2009-02-13 14:21:00,1.79139,1.79165,1.7913,1.79165,12603451.0
2009-02-13 14:22:00,1.7917,1.79171,1.79157,1.79162,3760909.0
2009-02-13 14:23:00,1.79159,1.79203,1.79157,1.79203,6058953.0
2009-02-13 14:24:00,1.79219,1.79245,1.79194,1.79245,5224639.0
2009-02-13 14:25:00,1.79271,1.79298,1.79253,1.79253,9984574.0
2009-02-13 14:26:00,1.79244,1.79248,1.79207,1.79207,12857308.0
2009-02-13 14:27:00,1.79198,1.79198,1.79181,1.79181,1205247.0
2009-02-13 14:28:00,1.79172,1.79172,1.79127,1.79127,14366861.0
2009-02-13 14:29:00,1.79125,1.79141,1.7912,1.79135,2941384.0
2009-02-13 14:30:00,1.79138,1.79138,1.79128,1.79131,2247410.0
2009-02-13 14:31:00,1.79134,1.79134,1.79063,1.79079,5538067.0
2009-02-13 14:32:00,1.79087,1.7917,1.79087,1.7917,64468092.0
2009-02-13 14:33:00,1.79167,1.79214,1.79167,1.79214,10161959.0
2009-02-13 14:34:00,1.7923,1.79293,1.7923,1.79293,17874368.0
2009-02-13 14:35:00,1.79288,1.79294,1.79264,1.79294,1468304.0
2009-02-13 14:36:00,1.79285,1.79285,1.79235,1.79264,8617567.0
2009-02-13 14:37:00,1.79272,1.79356,1.79272,1.79356,6100530.0
2009-02-13 14:38:00,1.79347,1.79347,1.79323,1.79324,7680798.0
2009-02-13 14:39:00,1.79298,1.79325,1.79298,1.79307,15579388.0
2009-02-13 14:40:00,1.79289,1.79289,1.79259,1.79283,2411125.0
2009-02-13 14:41:00,1.79298,1.79351,1.7928,1.79351,9725667.0
2009-02-13 14:42:00,1.79352,1.7939,1.79333,1.79333,77508470.0
2009-02-13 14:43:00,1.79375,1.79434,1.79375,1.79434,3945575.0
2009-02-13 14:44:00,1.79446,1.79463,1.79446,1.79449,12227020.0
2009-02-13 14:45:00,1.79446,1.79451,1.79426,1.79426,22186017.0
2009-02-13 14:46:00,1.79419,1.79454,1.79415,1.79454,4796530.0
2009-02-13 14:47:00,1.79463,1.79523,1.79463,1.79477,5403048.0
2009-02-13 14:48:00,1.7947,1.7947,1.79436,1.79436,1918429.0
2009-02-13 14:49:00,1.79434,1.79436,1.79416,1.79416,11654664.0
2009-02-13 14:50:00,1.79388,1.79388,1.79346,1.79346,4958042.0
2009-02-13 14:51:00,1.79341,1.79341,1.79309,1.79317,1299565.0
2009-02-13 14:52:00,1.79328,1.79369,1.79328,1.79369,3163616.0
2009-02-13 14:53:00,1.79378,1.79394,1.79362,1.79362,5128843.0
2009-02-13 14:54:00,1.79359,1.79359,1.79332,1.79332,444769.0
2009-02-13 14:55:00,1.7933,1.7933,1.79294,1.79294,4928883.0
2009-02-13 14:56:00,1.79292,1.79292,1.79214,1.79214,55097154.0
2009-02-13 14:57:00,1.79213,1.79213,1.79178,1.79187,6004030.0
2009-02-13 14:58:00,1.7918,1.7918,1.79158,1.79158,6737379.0
2009-02-13 14:59:00,1.79154,1.79154,1.79099,1.79099,3476520.0
2009-02-13 15:00:00,1.79092,1.79092,1.79066,1.79066,1070257.0
2009-02-13 15:01:00,1.79057,1.79057,1.79037,1.79037,17978782.0
2009-02-13 15:02:00,1.79025,1.79029,1.78984,1.78984,2814608.0
2009-02-13 15:03:00,1.79,1.79003,1.78973,1.78973,5049169.0
2009-02-13 15:04:00,1.78974,1.78974,1.78942,1.78942,8554386.0
2009-02-13 15:05:00,1.78938,1.78938,1.78914,1.78914,1419996.0
2009-02-13 15:06:00,1.7891,1.7891,1.78842,1.7886,10035808.0
2009-02-13 15:07:00,1.78861,1.78891,1.78852,1.78891,8192635.0
2009-02-13 15:08:00,1.78901,1.78947,1.78901,1.78947,5934511.0
2009-02-13 15:09:00,1.78951,1.78965,1.78921,1.78965,18302903.0
2009-02-13 15:10:00,1.78965,1.78965,1.78915,1.78915,2255327.0
2009-02-13 15:11:00,1.78938,1.78996,1.78938,1.78996,7830458.0
2009-02-13 15:12:00,1.78997,1.79001,1.78974,1.78984,5346675.0
2009-02-13 15:13:00,1.78991,1.79009,1.78989,1.79009,9406719.0
2009-02-13 15:14:00,1.79018,1.79034,1.79018,1.79018,5284223.0
2009-02-13 15:15:00,1.79008,1.79022,1.79008,1.79022,12273041.0
2009-02-13 15:16:00,1.7905,1.79097,1.7905,1.79066,211179452.0
2009-02-13 15:17:00,1.7907,1.7908,1.79059,1.79059,10728023.0
2009-02-13 15:18:00,1.79064,1.79085,1.79061,1.79085,5255447.0
2009-02-13 15:19:00,1.79086,1.79106,1.79081,1.79081,19560439.0
2009-02-13 15:20:00,1.79094,1.79112,1.79094,1.79102,3021615.0
2009-02-13 15:21:00,1.79088,1.79088,1.79018,1.79018,7813016.0
2009-02-13 15:22:00,1.79022,1.79022,1.78931,1.7898,1652191.0
2009-02-13 15:23:00,1.7897,1.78971,1.78947,1.78947,5957252.0
2009-02-13 15:24:00,1.78942,1.78944,1.78907,1.78944,2911437.0
2009-02-13 15:25:00,1.78941,1.78941,1.78883,1.78883,6486117.0
2009-02-13 15:26:00,1.78873,1.78881,1.7886,1.78881,7924452.0
2009-02-13 15:27:00,1.78882,1.78882,1.78862,1.78874,8501163.0
2009-02-13 15:28:00,1.78887,1.78954,1.78887,1.78954,104228800.0
2009-02-13 15:29:00,1.78967,1.78974,1.78939,1.78952,6621757.0
2009-02-13 15:30:00,1.7895,1.78997,1.7895,1.78997,2564534.0
2009-02-13 15:31:00,1.79007,1.79041,1.79005,1.79041,4770203.0
2009-02-13 15:32:00,1.79046,1.79048,1.79033,1.79033,16579394.0
2009-02-13 15:33:00,1.7905,1.79093,1.7905,1.79093,2884422.0
2009-02-13 15:34:00,1.79081,1.79081,1.79044,1.79044,3242615.0
2009-02-13 15:35:00,1.79036,1.79036,1.78998,1.78998,7383713.0
2009-02-13 15:36:00,1.78981,1.78994,1.78974,1.78974,4063245.0
2009-02-13 15:37:00,1.78947,1.78953,1.78928,1.78953,6722160.0
2009-02-13 15:38:00,1.78956,1.79041,1.78956,1.79041,3973350.0
2009-02-13 15:39:00,1.79035,1.79044,1.79031,1.79031,35465277.0
2009-02-13 15:40:00,1.79025,1.7904,1.78995,1.78995,9091897.0
2009-02-13 15:41:00,1.78993,1.79011,1.78993,1.79003,2979724.0
2009-02-13 15:42:00,1.79001,1.79017,1.78994,1.78994,149313992.0
2009-02-13 15:43:00,1.78979,1.78979,1.78918,1.78918,9319357.0
2009-02-13 15:44:00,1.78903,1.78903,1.78787,1.78787,13196291.0
2009-02-13 15:45:00,1.78786,1.78787,1.78739,1.7874,2481131.0
2009-02-13 15:46:00,1.78744,1.78744,1.78706,1.78706,48983370.0
2009-02-13 15:47:00,1.78707,1.78707,1.78665,1.78665,7293321.0
2009-02-13 15:48:00,1.78671,1.78671,1.78515,1.78515,66829240.0
2009-02-13 15:49:00,1.78496,1.78502,1.78482,1.78482,3706085.0
2009-02-13 15:50:00,1.78483,1.78483,1.78444,1.7845,1843562.0
2009-02-13 15:51:00,1.78457,1.7847,1.78442,1.78442,6422155.0
2009-02-13 15:52:00,1.78432,1.78432,1.78392,1.78392,2248173.0
2009-02-13 15:53:00,1.78408,1.78408,1.78358,1.78358,54668226.0
2009-02-13 15:54:00,1.78357,1.78358,1.78322,1.78333,1456836.0
2009-02-13 15:55:00,1.78334,1.78334,1.78301,1.78301,7444613.0
2009-02-13 15:56:00,1.78302,1.78302,1.78262,1.7827,8421076.0
2009-02-13 15:57:00,1.78266,1.78266,1.78218,1.78218,8882058.0
2009-02-13 15:58:00,1.78222,1.78222,1.7807,1.7807,169053378.0
2009-02-13 15:59:00,1.78048,1.78057,1.78036,1.78036,8093673.0
2009-02-13 16:00:00,1.78031,1.78031,1.78005,1.78005,3456499.0
2009-02-13 16:01:00,1.78003,1.78003,1.77974,1.77974,1289223.0
2009-02-13 16:02:00,1.77954,1.77961,1.77934,1.77938,2948658.0
2009-02-13 16:03:00,1.77934,1.77959,1.77886,1.77886,6641286.0
2009-02-13 16:04:00,1.77869,1.779,1.77848,1.779,46242084.0
2009-02-13 16:05:00,1.77902,1.77928,1.77902,1.77928,8046909.0
2009-02-13 16:06:00,1.77932,1.78032,1.77932,1.78032,25909950.0
2009-02-13 16:07:00,1.78056,1.78094,1.78048,1.78094,6507853.0
2009-02-13 16:08:00,1.78099,1.78099,1.78054,1.78074,14249761.0
2009-02-13 16:09:00,1.78063,1.78063,1.78008,1.78008,4674587.0
2009-02-13 16:10:00,1.77988,1.77997,1.77954,1.77962,11679213.0
2009-02-13 16:11:00,1.7796,1.7796,1.77922,1.77932,4367244.0
2009-02-13 16:12:00,1.77952,1.78055,1.77952,1.78055,2850137.0
2009-02-13 16:13:00,1.78062,1.78078,1.78056,1.78078,2900586.0
2009-02-13 16:14:00,1.78087,1.7822,1.78087,1.7822,129207992.0
2009-02-13 16:15:00,1.78231,1.78288,1.78231,1.78288,6883551.0
2009-02-13 16:16:00,1.78314,1.78314,1.78249,1.78249,9273209.0
2009-02-13 16:17:00,1.78242,1.78242,1.78206,1.78206,1381897.0
2009-02-13 16:18:00,1.78213,1.7828,1.78187,1.78244,19069581.0
2009-02-13 16:19:00,1.78233,1.78233,1.78169,1.78169,4705785.0
2009-02-13 16:20:00,1.78168,1.78168,1.78137,1.7814,1971277.0
2009-02-13 16:21:00,1.78128,1.78128,1.78102,1.78105,2885231.0
2009-02-13 16:22:00,1.78104,1.78104,1.78075,1.78075,3050450.0
2009-02-13 16:23:00,1.78071,1.78072,1.78039,1.78039,4135954.0
2009-02-13 16:24:00,1.78038,1.78038,1.77993,1.77993,27691897.0
2009-02-13 16:25:00,1.77999,1.78,1.77971,1.77971,1403493.0
2009-02-13 16:26:00,1.77971,1.77971,1.77843,1.77843,55414722.0
2009-02-13 16:27:00,1.77844,1.77844,1.77795,1.77795,9523093.0
2009-02-13 16:28:00,1.77806,1.77879,1.77806,1.77879,7875779.0
2009-02-13 16:29:00,1.77879,1.77908,1.77879,1.77899,7978528.0
2009-02-13 16:30:00,1.77917,1.78054,1.77917,1.78054,236649360.0
2009-02-13 16:31:00,1.78059,1.78097,1.78059,1.78097,3706037.0
2009-02-13 16:32:00,1.78121,1.78241,1.78121,1.78241,119783360.0
2009-02-13 16:33:00,1.78263,1.78289,1.78243,1.78289,8108524.0
2009-02-13 16:34:00,1.78309,1.78346,1.78309,1.78346,5216291.0
2009-02-13 16:35:00,1.78364,1.78372,1.78345,1.78372,10976186.0
2009-02-13 16:36:00,1.78365,1.78407,1.78344,1.78407,6022872.0
2009-02-13 16:37:00,1.78417,1.78444,1.78415,1.78415,8147484.0
2009-02-13 16:38:00,1.78429,1.78492,1.78429,1.78492,1947872.0
2009-02-13 16:39:00,1.78482,1.78482,1.78434,1.78434,8185690.0
2009-02-13 16:40:00,1.78427,1.78457,1.78427,1.78441,4218428.0
2009-02-13 16:41:00,1.78441,1.7845,1.78429,1.7845,11877363.0
2009-02-13 16:42:00,1.78459,1.78471,1.78444,1.78457,1188064.0
2009-02-13 16:43:00,1.78467,1.78499,1.78467,1.78494,10833638.0
2009-02-13 16:44:00,1.78504,1.78509,1.78484,1.78506,73687926.0
2009-02-13 16:45:00,1.78497,1.7851,1.78463,1.7851,2846379.0
2009-02-13 16:46:00,1.78505,1.7851,1.78464,1.78468,4960472.0
2009-02-13 16:47:00,1.78461,1.78462,1.78445,1.7846,4089404.0
2009-02-13 16:48:00,1.78461,1.78461,1.78436,1.78436,1128520.0
2009-02-13 16:49:00,1.78429,1.78429,1.78318,1.78318,1516662.0
2009-02-13 16:50:00,1.78299,1.78299,1.78265,1.78265,7329586.0
2009-02-13 16:51:00,1.78267,1.78274,1.78262,1.7827,6149980.0
2009-02-13 16:52:00,1.7828,1.78393,1.7828,1.78393,13388811.0
2009-02-13 16:53:00,1.78406,1.78494,1.78406,1.78443,2807815.0
2009-02-13 16:54:00,1.78445,1.78511,1.78445,1.7849,9694103.0
2009-02-13 16:55:00,1.78479,1.78479,1.78399,1.78399,2144769.0
2009-02-13 16:56:00,1.784,1.784,1.78316,1.78316,60259641.0
2009-02-13 16:57:00,1.78308,1.7832,1.78304,1.78304,4318716.0
2009-02-13 16:58:00,1.78305,1.78368,1.78228,1.78368,26889060.0
2009-02-13 16:59:00,1.78364,1.78364,1.78337,1.78337,12875754.0
2009-02-13 17:00:00,1.78332,1.78332,1.78297,1.78303,4490878.0
2009-02-13 17:01:00,1.78297,1.78297,1.78249,1.78249,2659960.0
2009-02-13 17:02:00,1.78255,1.78257,1.78238,1.78251,61101012.0
2009-02-13 17:03:00,1.78257,1.78268,1.78251,1.78256,15593222.0
2009-02-13 17:04:00,1.78244,1.7826,1.78229,1.78242,2246823.0
2009-02-13 17:05:00,1.78254,1.78254,1.7824,1.78254,6713905.0
2009-02-13 17:06:00,1.78261,1.78291,1.78261,1.78291,4876753.0
2009-02-13 17:07:00,1.78291,1.78343,1.78288,1.78327,7424692.0
2009-02-13 17:08:00,1.78329,1.78329,1.78223,1.78224,4393508.0
2009-02-13 17:09:00,1.78213,1.78213,1.78178,1.78178,2962428.0
2009-02-13 17:10:00,1.78175,1.78175,1.78135,1.78135,6307124.0
2009-02-13 17:11:00,1.78136,1.78136,1.78112,1.78112,1639290.0
2009-02-13 17:12:00,1.78108,1.78108,1.77907,1.77925,70509936.0
2009-02-13 17:13:00,1.77913,1.77913,1.77868,1.77909,2243343.0
2009-02-13 17:14:00,1.77915,1.77939,1.77906,1.77935,6718339.0
2009-02-13 17:15:00,1.77906,1.77927,1.77895,1.77927,7049413.0
2009-02-13 17:16:00,1.7793,1.77976,1.7793,1.77976,9450403.0
2009-02-13 17:17:00,1.77977,1.77989,1.77952,1.77989,4095705.0
2009-02-13 17:18:00,1.78,1.7804,1.78,1.7804,3036202.0
2009-02-13 17:19:00,1.78006,1.78016,1.77965,1.77965,6146993.0
2009-02-13 17:20:00,1.7797,1.77999,1.7797,1.77999,4013623.0
2009-02-13 17:21:00,1.77993,1.78019,1.77993,1.78015,843910.0
2009-02-13 17:22:00,1.78033,1.78159,1.78033,1.78159,11765434.0
2009-02-13 17:23:00,1.78161,1.78278,1.78161,1.78278,8790265.0
2009-02-13 17:24:00,1.7827,1.78303,1.7827,1.78303,7322405.0
2009-02-13 17:25:00,1.78307,1.78346,1.78307,1.78346,12719678.0
2009-02-13 17:26:00,1.78362,1.78362,1.78313,1.78313,7624844.0
2009-02-13 17:27:00,1.78306,1.78357,1.78306,1.78357,2310943.0
2009-02-13 17:28:00,1.78368,1.7837,1.78362,1.78365,10579329.0
2009-02-13 17:29:00,1.78363,1.78364,1.78312,1.78312,4298757.0
2009-02-13 17:30:00,1.78308,1.78354,1.78297,1.78354,5174003.0
2009-02-13 17:31:00,1.7836,1.78434,1.7836,1.78434,13672642.0
2009-02-13 17:32:00,1.78446,1.78518,1.78437,1.78518,7924227.0
2009-02-13 17:33:00,1.78524,1.78601,1.78524,1.78601,7058368.0
2009-02-13 17:34:00,1.78611,1.78681,1.78611,1.78681,7888103.0
2009-02-13 17:35:00,1.78713,1.78746,1.78713,1.78724,6708122.0
2009-02-13 17:36:00,1.78678,1.78703,1.78664,1.78664,2482639.0
2009-02-13 17:37:00,1.78657,1.78657,1.78574,1.78577,19332765.0
2009-02-13 17:38:00,1.78576,1.78576,1.78536,1.78536,12951290.0
2009-02-13 17:39:00,1.78538,1.78538,1.78503,1.78512,5055635.0
2009-02-13 17:40:00,1.78533,1.78586,1.78533,1.7857,51517632.0
2009-02-13 17:41:00,1.7856,1.7856,1.78535,1.78552,123827682.0
2009-02-13 17:42:00,1.78545,1.78566,1.7853,1.78566,4791066.0
2009-02-13 17:43:00,1.78582,1.78641,1.78582,1.78641,20529882.0
2009-02-13 17:44:00,1.7864,1.78675,1.78636,1.78675,6408713.0
2009-02-13 17:45:00,1.78681,1.78726,1.78679,1.78726,4827425.0
2009-02-13 17:46:00,1.78704,1.78704,1.78672,1.78681,68697776.0
2009-02-13 17:47:00,1.7867,1.7867,1.7861,1.7861,12457500.0
2009-02-13 17:48:00,1.78593,1.78601,1.78575,1.78575,2028613.0
2009-02-13 17:49:00,1.78575,1.78575,1.7854,1.7854,7777935.0
2009-02-13 17:50:00,1.78542,1.78542,1.78468,1.78502,5186062.0
2009-02-13 17:51:00,1.78493,1.78493,1.78467,1.78467,9848073.0
2009-02-13 17:52:00,1.78468,1.78468,1.7843,1.7843,29098156.0
2009-02-13 17:53:00,1.78423,1.78423,1.78347,1.78347,1903969.0
2009-02-13 17:54:00,1.78386,1.78386,1.78324,1.78357,4773088.0
2009-02-13 17:55:00,1.78353,1.78354,1.78328,1.78328,6401776.0
2009-02-13 17:56:00,1.78326,1.78326,1.78297,1.78297,4119666.0
2009-02-13 17:57:00,1.78293,1.78294,1.78243,1.78282,15547478.0
2009-02-13 17:58:00,1.78315,1.78473,1.78315,1.78473,34609850.0
2009-02-13 17:59:00,1.78472,1.78509,1.78472,1.78503,5674311.0
2009-02-13 18:00:00,1.78507,1.78544,1.78507,1.78544,6711056.0
2009-02-13 18:01:00,1.78551,1.78588,1.78551,1.78588,5266059.0
2009-02-13 18:02:00,1.78604,1.78604,1.78566,1.78601,6334017.0
2009-02-13 18:03:00,1.78613,1.78631,1.78594,1.78594,16658261.0
2009-02-13 18:04:00,1.78585,1.78586,1.7856,1.7856,4231610.0
2009-02-13 18:05:00,1.78537,1.78574,1.78537,1.78572,43137446.0
2009-02-13 18:06:00,1.78583,1.7862,1.78583,1.78617,11608995.0
2009-02-13 18:07:00,1.78646,1.78646,1.7861,1.78613,3840637.0
2009-02-13 18:08:00,1.78603,1.78603,1.7859,1.78591,51852800.0
2009-02-13 18:09:00,1.78588,1.78614,1.78578,1.78614,25217253.0
2009-02-13 18:10:00,1.78628,1.78681,1.78628,1.78681,42124712.0
2009-02-13 18:11:00,1.78675,1.78689,1.78649,1.78666,8339980.0
2009-02-13 18:12:00,1.78663,1.78684,1.78656,1.78658,8380081.0
2009-02-13 18:13:00,1.78678,1.78772,1.78678,1.78772,2061115.0
2009-02-13 18:14:00,1.7879,1.78869,1.7879,1.78869,597317.0
2009-02-13 18:15:00,1.78887,1.78983,1.78887,1.78983,4430707.0
2009-02-13 18:16:00,1.78992,1.79011,1.78981,1.79011,11942319.0
2009-02-13 18:17:00,1.79015,1.79069,1.79015,1.79066,3615521.0
2009-02-13 18:18:00,1.79058,1.79064,1.79045,1.79063,9645438.0
2009-02-13 18:19:00,1.79058,1.79069,1.79052,1.79056,2892959.0
2009-02-13 18:20:00,1.79066,1.791,1.79066,1.79068,5890439.0
2009-02-13 18:21:00,1.79056,1.7906,1.79049,1.7906,12027874.0
2009-02-13 18:22:00,1.79073,1.79088,1.79064,1.79084,10139412.0
2009-02-13 18:23:00,1.79095,1.79133,1.79095,1.79127,9137081.0
2009-02-13 18:24:00,1.79142,1.79168,1.79124,1.79168,14908041.0
2009-02-13 18:25:00,1.79174,1.79201,1.7917,1.79201,3825122.0
2009-02-13 18:26:00,1.79207,1.79374,1.79207,1.79374,13217920.0
2009-02-13 18:27:00,1.79361,1.79361,1.79263,1.79263,15150581.0
2009-02-13 18:28:00,1.7926,1.7926,1.79221,1.79221,19904700.0
2009-02-13 18:29:00,1.79217,1.79217,1.79184,1.79184,6215166.0
2009-02-13 18:30:00,1.79168,1.79175,1.79161,1.79162,1273786.0
2009-02-13 18:31:00,1.79172,1.79198,1.79166,1.79185,5638732.0
2009-02-13 18:32:00,1.79176,1.79176,1.79134,1.79134,1271718.0
2009-02-13 18:33:00,1.79128,1.79133,1.7912,1.7913,6808003.0
2009-02-13 18:34:00,1.79124,1.7913,1.79084,1.7913,9062227.0
2009-02-13 18:35:00,1.79161,1.7918,1.7916,1.7917,4231612.0
2009-02-13 18:36:00,1.79199,1.79258,1.79199,1.79258,2564913.0
2009-02-13 18:37:00,1.79257,1.79261,1.79244,1.79246,11632486.0
2009-02-13 18:38:00,1.79239,1.79239,1.79213,1.79224,37698180.0
2009-02-13 18:39:00,1.79222,1.7923,1.79205,1.79205,41018575.0
2009-02-13 18:40:00,1.79188,1.79188,1.79129,1.79129,8032489.0
2009-02-13 18:41:00,1.79134,1.79193,1.79134,1.79193,10193797.0
2009-02-13 18:42:00,1.79196,1.7933,1.79196,1.79329,111085933.0
2009-02-13 18:43:00,1.79337,1.79365,1.79337,1.79365,9373196.0
2009-02-13 18:44:00,1.79368,1.7939,1.79368,1.7939,7084594.0
2009-02-13 18:45:00,1.794,1.79443,1.79394,1.79443,1927350.0
2009-02-13 18:46:00,1.79439,1.79439,1.79353,1.79353,52348608.0
2009-02-13 18:47:00,1.7936,1.79392,1.7936,1.79361,6888155.0
2009-02-13 18:48:00,1.79376,1.794,1.79376,1.794,6115992.0
2009-02-13 18:49:00,1.79386,1.79386,1.79357,1.79372,13815081.0
2009-02-13 18:50:00,1.79386,1.79486,1.79386,1.79486,6536064.0
2009-02-13 18:51:00,1.79502,1.79502,1.79471,1.79471,15383610.0
2009-02-13 18:52:00,1.7948,1.79493,1.79454,1.79454,3186240.0
2009-02-13 18:53:00,1.79437,1.79437,1.79243,1.7935,3992309.0
2009-02-13 18:54:00,1.79335,1.79335,1.79285,1.79285,30966779.0
2009-02-13 18:55:00,1.79269,1.79269,1.79196,1.79214,7562849.0
2009-02-13 18:56:00,1.79209,1.79209,1.79173,1.79173,3349099.0
2009-02-13 18:57:00,1.79183,1.79189,1.79142,1.79151,11342480.0
2009-02-13 18:58:00,1.79155,1.7917,1.7915,1.7917,2229189.0
2009-02-13 18:59:00,1.7918,1.79249,1.7918,1.79249,10140784.0
2009-02-13 19:00:00,1.79248,1.79248,1.79229,1.79229,3552876.0
2009-02-13 19:01:00,1.79224,1.79224,1.79197,1.79197,2451296.0
2009-02-13 19:02:00,1.7919,1.7919,1.79158,1.79158,19415375.0
2009-02-13 19:03:00,1.79178,1.79266,1.79178,1.79266,6417163.0
2009-02-13 19:04:00,1.79279,1.79304,1.79275,1.79304,4755326.0
2009-02-13 19:05:00,1.79305,1.79307,1.7928,1.7928,4388288.0
2009-02-13 19:06:00,1.79269,1.79269,1.79148,1.79148,195811810.0
2009-02-13 19:07:00,1.79163,1.79203,1.79163,1.79184,19747642.0
2009-02-13 19:08:00,1.79185,1.79196,1.79161,1.79161,9801825.0
2009-02-13 19:09:00,1.79141,1.79141,1.79117,1.79134,8153292.0
2009-02-13 19:10:00,1.79156,1.79255,1.79156,1.79255,3853791.0
2009-02-13 19:11:00,1.79253,1.79269,1.79223,1.79223,3345237.0
2009-02-13 19:12:00,1.79206,1.79206,1.7917,1.79188,5579227.0
2009-02-13 19:13:00,1.79174,1.79206,1.79174,1.79206,6045366.0
2009-02-13 19:14:00,1.79206,1.79206,1.79157,1.79159,56007751.0
2009-02-13 19:15:00,1.79157,1.79157,1.79122,1.79122,2974151.0
2009-02-13 19:16:00,1.79125,1.79125,1.79089,1.79089,5513897.0
2009-02-13 19:17:00,1.79084,1.79084,1.7905,1.79057,11314107.0
2009-02-13 19:18:00,1.79053,1.79053,1.79026,1.79026,3398259.0
2009-02-13 19:19:00,1.79025,1.79025,1.78979,1.78979,7675140.0
2009-02-13 19:20:00,1.79007,1.79024,1.78997,1.79,13201994.0
2009-02-13 19:21:00,1.78993,1.79026,1.78988,1.79026,4631083.0
2009-02-13 19:22:00,1.79033,1.79067,1.79033,1.79067,10448362.0
2009-02-13 19:23:00,1.79066,1.79101,1.79028,1.79101,4935507.0
2009-02-13 19:24:00,1.79107,1.79135,1.79107,1.79128,3261819.0
2009-02-13 19:25:00,1.79137,1.79149,1.79137,1.79142,6037779.0
2009-02-13 19:26:00,1.79135,1.79135,1.79087,1.79087,31866504.0
2009-02-13 19:27:00,1.7908,1.7908,1.7906,1.79061,3796287.0
2009-02-13 19:28:00,1.79041,1.79057,1.79041,1.79056,4897942.0
2009-02-13 19:29:00,1.79062,1.79075,1.79039,1.79039,8413851.0
2009-02-13 19:30:00,1.79036,1.79088,1.79036,1.79088,3957336.0
2009-02-13 19:31:00,1.79074,1.79074,1.79002,1.79002,30542662.0
2009-02-13 19:32:00,1.78997,1.78997,1.78975,1.78976,4700116.0
2009-02-13 19:33:00,1.78949,1.78949,1.78869,1.78922,5704981.0
2009-02-13 19:34:00,1.78935,1.78962,1.78913,1.78962,18460983.0
2009-02-13 19:35:00,1.78963,1.78972,1.78939,1.78972,5423887.0
2009-02-13 19:36:00,1.78973,1.78973,1.78917,1.78917,31798254.0
2009-02-13 19:37:00,1.78895,1.78895,1.7886,1.7886,9026683.0
2009-02-13 19:38:00,1.78855,1.78855,1.78835,1.78835,7579618.0
2009-02-13 19:39:00,1.78823,1.78824,1.78799,1.788,7680711.0
2009-02-13 19:40:00,1.78759,1.78797,1.78732,1.78732,10316417.0
2009-02-13 19:41:00,1.78765,1.78765,1.78715,1.78715,3062805.0
2009-02-13 19:42:00,1.78722,1.78722,1.7859,1.7859,23834587.0
2009-02-13 19:43:00,1.78599,1.78631,1.78599,1.78631,7484216.0
2009-02-13 19:44:00,1.78642,1.78682,1.78642,1.78682,8659642.0
2009-02-13 19:45:00,1.78692,1.78706,1.78683,1.78683,1897063.0
2009-02-13 19:46:00,1.78666,1.78666,1.78621,1.78621,8153307.0
2009-02-13 19:47:00,1.78614,1.78614,1.78573,1.78573,1911669.0
2009-02-13 19:48:00,1.78566,1.78571,1.78552,1.78559,4426066.0
2009-02-13 19:49:00,1.78577,1.78582,1.78559,1.78559,8353970.0
2009-02-13 19:50:00,1.78559,1.78584,1.78559,1.78584,2488406.0
2009-02-13 19:51:00,1.78584,1.78597,1.78581,1.78587,13071709.0
2009-02-13 19:52:00,1.78584,1.78602,1.78584,1.78595,6467670.0
2009-02-13 19:53:00,1.78598,1.78604,1.78564,1.78598,6457852.0
2009-02-13 19:54:00,1.78571,1.78571,1.78532,1.78532,15546407.0
2009-02-13 19:55:00,1.78555,1.78572,1.78554,1.78565,5245296.0
2009-02-13 19:56:00,1.78553,1.78553,1.7852,1.7852,20296353.0
2009-02-13 19:57:00,1.78524,1.78542,1.78517,1.78542,1212718.0
2009-02-13 19:58:00,1.78534,1.78534,1.78498,1.78499,5126760.0
2009-02-13 19:59:00,1.7851,1.78589,1.7851,1.78583,948005.0
2009-02-13 20:00:00,1.786,1.78624,1.78598,1.78604,39899703.0
2009-02-13 20:01:00,1.786,1.786,1.7857,1.7857,3885926.0
2009-02-13 20:02:00,1.78568,1.78568,1.7853,1.78549,7634097.0
2009-02-13 20:03:00,1.78549,1.78554,1.78539,1.78554,12668303.0
2009-02-13 20:04:00,1.78554,1.78563,1.78551,1.7856,7455921.0
2009-02-13 20:05:00,1.78561,1.78576,1.78551,1.78576,2685977.0
2009-02-13 20:06:00,1.78574,1.78599,1.78574,1.78599,1649975.0
2009-02-13 20:07:00,1.78614,1.78636,1.78614,1.7863,6611117.0
2009-02-13 20:08:00,1.78642,1.78663,1.78612,1.78612,12957920.0
2009-02-13 20:09:00,1.78594,1.78628,1.78571,1.78571,45627834.0
2009-02-13 20:10:00,1.78573,1.78617,1.78573,1.78596,2699958.0
2009-02-13 20:11:00,1.78572,1.78572,1.78525,1.78529,2678241.0
2009-02-13 20:12:00,1.78507,1.78507,1.78482,1.78482,68476408.0
2009-02-13 20:13:00,1.78467,1.78467,1.78396,1.78396,13512367.0
2009-02-13 20:14:00,1.784,1.784,1.78362,1.78362,1368136.0
2009-02-13 20:15:00,1.7836,1.7836,1.78331,1.78331,17815981.0
2009-02-13 20:16:00,1.78321,1.78321,1.7828,1.78307,7562105.0
2009-02-13 20:17:00,1.7832,1.78329,1.78316,1.78317,8155863.0
2009-02-13 20:18:00,1.78309,1.78353,1.78299,1.78353,4283136.0
2009-02-13 20:19:00,1.7836,1.78389,1.78351,1.78351,5133587.0
2009-02-13 20:20:00,1.78339,1.78365,1.78311,1.78365,6750937.0
2009-02-13 20:21:00,1.78357,1.7836,1.78313,1.78313,6225208.0
2009-02-13 20:22:00,1.78302,1.78302,1.78235,1.7824,17620488.0
2009-02-13 20:23:00,1.78242,1.7826,1.78232,1.7826,2792367.0
2009-02-13 20:24:00,1.78276,1.78308,1.78276,1.7829,7411842.0
2009-02-13 20:25:00,1.78304,1.78337,1.78304,1.78331,3637019.0
2009-02-13 20:26:00,1.78317,1.78328,1.78296,1.78296,19114094.0
2009-02-13 20:27:00,1.78276,1.783,1.78276,1.78291,5158389.0
2009-02-13 20:28:00,1.7831,1.78381,1.7831,1.78381,4069286.0
2009-02-13 20:29:00,1.78399,1.78409,1.78371,1.78371,15682887.0
2009-02-13 20:30:00,1.78364,1.78365,1.78355,1.7836,11169313.0
2009-02-13 20:31:00,1.78359,1.78365,1.78343,1.78365,10241426.0
2009-02-13 20:32:00,1.78359,1.78359,1.78327,1.78327,7131207.0
2009-02-13 20:33:00,1.78306,1.78316,1.78287,1.78316,11449436.0
2009-02-13 20:34:00,1.78322,1.78322,1.78299,1.7831,7432320.0
2009-02-13 20:35:00,1.78309,1.78319,1.78258,1.78258,7772559.0
2009-02-13 20:36:00,1.78262,1.78262,1.78218,1.78237,5903476.0
2009-02-13 20:37:00,1.78228,1.78228,1.78203,1.78205,5033530.0
2009-02-13 20:38:00,1.78201,1.78201,1.78151,1.7816,3774079.0
2009-02-13 20:39:00,1.78166,1.7818,1.78161,1.78161,9357384.0
2009-02-13 20:40:00,1.78171,1.78187,1.78155,1.78184,15827033.0
2009-02-13 20:41:00,1.78178,1.78234,1.78178,1.78234,50383634.0
2009-02-13 20:42:00,1.78239,1.78279,1.78239,1.78279,6427766.0
2009-02-13 20:43:00,1.78282,1.78283,1.78253,1.78253,5193422.0
2009-02-13 20:44:00,1.7822,1.78307,1.7822,1.78307,12899952.0
2009-02-13 20:45:00,1.78326,1.78389,1.78326,1.78375,2109572.0
2009-02-13 20:46:00,1.78361,1.78361,1.78292,1.78292,13884692.0
2009-02-13 20:47:00,1.78293,1.78293,1.78238,1.78238,3026045.0
2009-02-13 20:48:00,1.7822,1.7826,1.7822,1.78254,2119445.0
2009-02-13 20:49:00,1.78243,1.78292,1.7821,1.78292,9081251.0
2009-02-13 20:50:00,1.78312,1.78326,1.78275,1.78275,2107698.0
2009-02-13 20:51:00,1.78274,1.78274,1.78202,1.78202,9339518.0
2009-02-13 20:52:00,1.7821,1.7821,1.78189,1.78189,6311730.0
2009-02-13 20:53:00,1.78185,1.78185,1.7816,1.7816,3030320.0
2009-02-13 20:54:00,1.78157,1.78157,1.77976,1.78114,3177486.0
2009-02-13 20:55:00,1.78113,1.78113,1.78067,1.78098,8067515.0
2009-02-13 20:56:00,1.78095,1.78095,1.78079,1.78093,3444084.0
2009-02-13 20:57:00,1.7812,1.78157,1.7812,1.78157,5620193.0
2009-02-13 20:58:00,1.78166,1.78174,1.78152,1.78152,8929423.0
2009-02-13 20:59:00,1.78142,1.78151,1.78086,1.78151,7936106.0
2009-02-13 21:00:00,1.78135,1.78135,1.78104,1.78104,8106935.0
2009-02-13 21:01:00,1.78117,1.78117,1.7807,1.78106,4899627.0
2009-02-13 21:02:00,1.78108,1.78122,1.78078,1.78122,7035496.0
2009-02-13 21:03:00,1.78148,1.78195,1.78148,1.78195,5310789.0
2009-02-13 21:04:00,1.78193,1.78201,1.78183,1.78183,7343275.0
2009-02-13 21:05:00,1.78163,1.78163,1.78095,1.78095,8485990.0
2009-02-13 21:06:00,1.78103,1.78164,1.78075,1.78164,5130999.0
2009-02-13 21:07:00,1.78174,1.78174,1.78111,1.78111,2930817.0
2009-02-13 21:08:00,1.78091,1.78091,1.78071,1.78081,4296973.0
2009-02-13 21:09:00,1.78091,1.7812,1.78091,1.78097,3679955.0
2009-02-13 21:10:00,1.78083,1.78083,1.78062,1.78062,8653479.0
2009-02-13 21:11:00,1.78047,1.78058,1.77998,1.77998,16396930.0
2009-02-13 21:12:00,1.78006,1.78016,1.7797,1.78016,8814126.0
2009-02-13 21:13:00,1.78005,1.7802,1.77982,1.77982,8719079.0
2009-02-13 21:14:00,1.77964,1.77964,1.77927,1.77932,10992329.0
2009-02-13 21:15:00,1.7795,1.77977,1.77941,1.77941,9123289.0
2009-02-13 21:16:00,1.77932,1.77938,1.77909,1.77938,10284621.0
2009-02-13 21:17:00,1.77934,1.77974,1.77934,1.77974,47225241.0
2009-02-13 21:18:00,1.77971,1.77982,1.77969,1.77982,1903352.0
2009-02-13 21:19:00,1.77987,1.77987,1.77965,1.77965,3960312.0
2009-02-13 21:20:00,1.77943,1.77943,1.77916,1.77916,4158065.0
2009-02-13 21:21:00,1.77912,1.77912,1.77861,1.77861,5224216.0
2009-02-13 21:22:00,1.77879,1.77909,1.77879,1.77901,130361210.0
2009-02-13 21:23:00,1.77899,1.77899,1.77883,1.77884,6391191.0
2009-02-13 21:24:00,1.7788,1.7788,1.77833,1.77839,11419632.0
2009-02-13 21:25:00,1.77837,1.77837,1.77802,1.77814,5130716.0
2009-02-13 21:26:00,1.77804,1.77804,1.77769,1.77769,4022924.0
2009-02-13 21:27:00,1.77762,1.77762,1.77715,1.77717,3902089.0
2009-02-13 21:28:00,1.77721,1.77721,1.77687,1.77687,13544067.0
2009-02-13 21:29:00,1.77683,1.77683,1.7764,1.7764,7139396.0
2009-02-13 21:30:00,1.77615,1.77691,1.77615,1.77691,30345223.0
2009-02-13 21:31:00,1.7769,1.7769,1.77654,1.77654,6520768.0
2009-02-13 21:32:00,1.77654,1.77669,1.77654,1.77658,6196330.0
2009-02-13 21:33:00,1.77637,1.77637,1.77561,1.77561,1413335.0
2009-02-13 21:34:00,1.77558,1.77565,1.77549,1.77565,10863318.0
2009-02-13 21:35:00,1.77563,1.77563,1.77549,1.77562,6248801.0
2009-02-13 21:36:00,1.77547,1.77547,1.77485,1.77485,2298495.0
2009-02-13 21:37:00,1.77477,1.77483,1.77437,1.77444,7466948.0
2009-02-13 21:38:00,1.77458,1.77474,1.77458,1.77474,4873333.0
2009-02-13 21:39:00,1.77473,1.77473,1.7735,1.77398,2110869.0
2009-02-13 21:40:00,1.77391,1.77391,1.77349,1.77365,2991864.0
2009-02-13 21:41:00,1.77365,1.77375,1.77363,1.7737,5305936.0
2009-02-13 21:42:00,1.77383,1.77404,1.77346,1.77404,5250875.0
2009-02-13 21:43:00,1.77419,1.7748,1.77419,1.7748,6124129.0
2009-02-13 21:44:00,1.77492,1.77526,1.77492,1.77514,18032690.0
2009-02-13 21:45:00,1.77541,1.77562,1.77541,1.77561,6068933.0
2009-02-13 21:46:00,1.77564,1.7759,1.77564,1.7759,2377257.0
2009-02-13 21:47:00,1.776,1.77608,1.776,1.77608,6594802.0
2009-02-13 21:48:00,1.77615,1.77635,1.77611,1.77635,7903893.0
2009-02-13 21:49:00,1.77636,1.7765,1.77636,1.7765,4023148.0
2009-02-13 21:50:00,1.77655,1.77678,1.77647,1.77678,9859068.0
2009-02-13 21:51:00,1.77696,1.77706,1.77687,1.77706,4085964.0
2009-02-13 21:52:00,1.7772,1.77783,1.7772,1.77783,13312080.0
2009-02-13 21:53:00,1.7777,1.7777,1.77705,1.77705,6149060.0
2009-02-13 21:54:00,1.77695,1.77695,1.77676,1.7768,4064400.0
2009-02-13 21:55:00,1.77685,1.77735,1.77676,1.77735,6077991.0
2009-02-13 21:56:00,1.77737,1.77737,1.77729,1.7773,7873550.0
2009-02-13 21:57:00,1.7776,1.77788,1.77747,1.77747,16215614.0
2009-02-13 21:58:00,1.77756,1.77786,1.7775,1.77786,1376672.0
2009-02-13 21:59:00,1.77792,1.77832,1.77792,1.77832,5083598.0
2009-02-13 22:00:00,1.77849,1.77901,1.77849,1.7787,7509870.0
2009-02-13 22:01:00,1.77853,1.77853,1.7783,1.77836,5250242.0
2009-02-13 22:02:00,1.77832,1.77851,1.77817,1.77825,7890372.0
2009-02-13 22:03:00,1.77823,1.77823,1.77793,1.77821,2089559.0
2009-02-13 22:04:00,1.77842,1.77875,1.77842,1.77871,5774556.0
2009-02-13 22:05:00,1.77882,1.77894,1.77882,1.77889,3887740.0
2009-02-13 22:06:00,1.77885,1.77893,1.77882,1.77882,3809932.0
2009-02-13 22:07:00,1.77879,1.77879,1.77844,1.77844,533242.0
2009-02-13 22:08:00,1.77854,1.77862,1.7783,1.7784,5657981.0
2009-02-13 22:09:00,1.77816,1.77816,1.77762,1.77762,1545678.0
2009-02-13 22:10:00,1.77745,1.77852,1.77745,1.77852,2279879.0
2009-02-13 22:11:00,1.77858,1.7786,1.77838,1.7786,2161151.0
2009-02-13 22:12:00,1.77874,1.7794,1.77874,1.7794,2175971.0
2009-02-13 22:13:00,1.77964,1.77986,1.77939,1.77939,3822056.0
2009-02-13 22:14:00,1.77963,1.77965,1.77928,1.77965,1708801.0
2009-02-13 22:15:00,1.77998,1.78035,1.7798,1.78035,5333361.0
2009-02-13 22:16:00,1.78046,1.78074,1.78038,1.78038,2188053.0
2009-02-13 22:17:00,1.78033,1.78033,1.78,1.78,6622299.0
2009-02-13 22:18:00,1.77976,1.77983,1.77959,1.77959,5220939.0
2009-02-13 22:19:00,1.77955,1.77955,1.77939,1.77949,7821247.0
2009-02-13 22:20:00,1.7793,1.7794,1.7792,1.7792,7861594.0
2009-02-13 22:21:00,1.77927,1.77933,1.77923,1.77924,11774916.0
2009-02-13 22:22:00,1.77923,1.77928,1.77917,1.7792,20852697.0
2009-02-13 22:23:00,1.77921,1.77926,1.77906,1.77926,15077696.0
2009-02-13 22:24:00,1.77947,1.77984,1.77947,1.7798,5864864.0
2009-02-13 22:25:00,1.77974,1.77997,1.77966,1.77983,4613934.0
2009-02-13 22:26:00,1.77972,1.7798,1.77967,1.77974,8524830.0
2009-02-13 22:27:00,1.77979,1.77979,1.77947,1.77952,17365468.0
2009-02-13 22:28:00,1.77956,1.77972,1.77956,1.77969,20649002.0
2009-02-13 22:29:00,1.77978,1.77991,1.77978,1.77989,1993935.0
2009-02-13 22:30:00,1.78009,1.78048,1.78009,1.78013,8443902.0
2009-02-13 22:31:00,1.78009,1.78009,1.77969,1.77969,25250058.0
2009-02-13 22:32:00,1.77962,1.77962,1.77932,1.77943,3729000.0
2009-02-13 22:33:00,1.7794,1.7794,1.779,1.779,29927188.0
2009-02-13 22:34:00,1.77884,1.77895,1.77865,1.77865,772565.0
2009-02-13 22:35:00,1.77859,1.77859,1.77818,1.77818,3659250.0
2009-02-13 22:36:00,1.77817,1.77817,1.77781,1.77781,15210731.0
2009-02-13 22:37:00,1.77786,1.77786,1.7774,1.7774,1644420.0
2009-02-13 22:38:00,1.7775,1.77752,1.7774,1.7774,2411553.0
2009-02-13 22:39:00,1.77753,1.77753,1.77729,1.77729,22939998.0
2009-02-13 22:40:00,1.7772,1.77731,1.77674,1.77674,2782968.0
2009-02-13 22:41:00,1.77683,1.77683,1.77673,1.77673,2316831.0
2009-02-13 22:42:00,1.77665,1.77679,1.77657,1.77678,2690680.0
2009-02-13 22:43:00,1.77679,1.77679,1.7764,1.77642,4325632.0
2009-02-13 22:44:00,1.77629,1.77629,1.77591,1.77591,10135417.0
2009-02-13 22:45:00,1.77585,1.77585,1.77557,1.77563,2421266.0
2009-02-13 22:46:00,1.77564,1.77566,1.77548,1.77551,2822682.0
2009-02-13 22:47:00,1.77505,1.77537,1.77505,1.77521,8770192.0
2009-02-13 22:48:00,1.77508,1.77539,1.77508,1.77539,20371221.0
2009-02-13 22:49:00,1.7754,1.77543,1.77534,1.77543,2028026.0
2009-02-13 22:50:00,1.77553,1.77566,1.77552,1.77558,4899817.0
2009-02-13 22:51:00,1.77556,1.77569,1.77556,1.77558,19641261.0
2009-02-13 22:52:00,1.77544,1.77552,1.77544,1.77552,4395908.0
2009-02-13 22:53:00,1.77558,1.77634,1.77558,1.77634,18873788.0
2009-02-13 22:54:00,1.77623,1.77647,1.77608,1.77647,4064781.0
2009-02-13 22:55:00,1.77679,1.77708,1.77679,1.77699,4002876.0
2009-02-13 22:56:00,1.77689,1.77697,1.77654,1.77654,12024473.0
2009-02-13 22:57:00,1.77642,1.77661,1.7763,1.77661,28075730.0
2009-02-13 22:58:00,1.77654,1.77693,1.77654,1.77681,1269190.0
2009-02-13 22:59:00,1.77692,1.77721,1.77692,1.77721,29783532.0
2009-02-13 23:00:00,1.77713,1.77736,1.77671,1.77671,9199720.0
2009-02-13 23:01:00,1.77683,1.7769,1.77658,1.77658,12054321.0
2009-02-13 23:02:00,1.77655,1.77658,1.77639,1.77639,5098544.0
2009-02-13 23:03:00,1.77648,1.77649,1.77633,1.77642,13838903.0
2009-02-13 23:04:00,1.77643,1.77656,1.77643,1.77647,6570512.0
2009-02-13 23:05:00,1.77664,1.77733,1.77659,1.77733,6526189.0
2009-02-13 23:06:00,1.7777,1.77807,1.7777,1.77807,8410241.0
2009-02-13 23:07:00,1.77804,1.77821,1.77804,1.77821,9249042.0
2009-02-13 23:08:00,1.77848,1.77905,1.77845,1.77905,8336829.0
2009-02-13 23:09:00,1.77901,1.77953,1.77901,1.7794,9334664.0
2009-02-13 23:10:00,1.77925,1.77925,1.77876,1.77876,38626653.0
2009-02-13 23:11:00,1.77886,1.77886,1.77817,1.77817,3250185.0
2009-02-13 23:12:00,1.77818,1.77818,1.77788,1.77788,2276324.0
2009-02-13 23:13:00,1.77781,1.77781,1.77751,1.77763,4138375.0
2009-02-13 23:14:00,1.77745,1.77745,1.77693,1.77693,10787112.0
2009-02-13 23:15:00,1.77699,1.77699,1.77645,1.7767,6209955.0
2009-02-13 23:16:00,1.77653,1.77653,1.77604,1.77604,4660092.0
2009-02-13 23:17:00,1.77617,1.77617,1.77577,1.77577,25567908.0
2009-02-13 23:18:00,1.77575,1.77575,1.77549,1.77549,12931683.0
2009-02-13 23:19:00,1.7755,1.7755,1.77516,1.77539,19998818.0
2009-02-13 23:20:00,1.77524,1.77526,1.77494,1.77494,21119940.0
2009-02-13 23:21:00,1.77489,1.77489,1.77471,1.7748,7382413.0
2009-02-13 23:22:00,1.77489,1.77494,1.77478,1.77484,2572176.0
2009-02-13 23:23:00,1.77471,1.77475,1.77447,1.77475,19381904.0
2009-02-13 23:24:00,1.77493,1.77508,1.77493,1.77502,2326090.0
2009-02-13 23:25:00,1.77483,1.77496,1.77482,1.77496,3968375.0
2009-02-13 23:26:00,1.775,1.775,1.7745,1.7749,16290545.0
2009-02-13 23:27:00,1.77489,1.77489,1.7746,1.77473,3586059.0
2009-02-13 23:28:00,1.77477,1.77497,1.77477,1.77497,6435259.0
2009-02-13 23:29:00,1.77492,1.775,1.77473,1.775,2451399.0
2009-02-13 23:30:00,1.77505,1.77518,1.77498,1.77503,35082923.0
2009-02-13 23:31:00,1.77499,1.77499,1.77485,1.77485,4438046.0
2009-02-13 23:32:00,1.77478,1.77487,1.77448,1.77448,6652025.0
2009-02-13 23:33:00,1.77444,1.77458,1.77433,1.77458,3799593.0
2009-02-13 23:34:00,1.7746,1.77497,1.77446,1.77497,8134333.0
2009-02-13 23:35:00,1.77504,1.77529,1.77489,1.77529,5393285.0
2009-02-13 23:36:00,1.77533,1.77568,1.77524,1.77545,4555615.0
2009-02-13 23:37:00,1.77566,1.77638,1.77566,1.77638,20278818.0
2009-02-13 23:38:00,1.77643,1.77678,1.77643,1.77678,5237559.0
2009-02-13 23:39:00,1.77666,1.77702,1.77666,1.77702,2389401.0
2009-02-13 23:40:00,1.7769,1.77695,1.77672,1.77672,20000390.0
2009-02-13 23:41:00,1.7766,1.7766,1.77622,1.77622,2962971.0
2009-02-13 23:42:00,1.77611,1.77611,1.77554,1.77589,18717665.0
2009-02-13 23:43:00,1.77602,1.77613,1.77567,1.77567,6820865.0
2009-02-13 23:44:00,1.77534,1.77534,1.77462,1.77462,12374795.0
2009-02-13 23:45:00,1.77471,1.77471,1.77443,1.77443,7738749.0
2009-02-13 23:46:00,1.77433,1.77434,1.77403,1.77403,7673793.0
2009-02-13 23:47:00,1.77399,1.77399,1.77371,1.77373,9557760.0
2009-02-13 23:48:00,1.77359,1.77366,1.77335,1.77335,7369215.0
2009-02-13 23:49:00,1.77343,1.77343,1.7729,1.77312,16141490.0
2009-02-13 23:50:00,1.77311,1.77311,1.77285,1.77285,14330719.0
2009-02-13 23:51:00,1.77281,1.77281,1.77259,1.77259,9431939.0
2009-02-13 23:52:00,1.7724,1.7724,1.77211,1.77211,1187136.0
2009-02-13 23:53:00,1.77214,1.77214,1.77177,1.77177,15825281.0
2009-02-13 23:54:00,1.77162,1.77162,1.77052,1.77052,11105260.0
2009-02-13 23:55:00,1.77078,1.77114,1.77078,1.77114,4026081.0
2009-02-13 23:56:00,1.77104,1.77104,1.77057,1.77068,4082778.0
2009-02-13 23:57:00,1.77069,1.77126,1.77069,1.77117,27304644.0
2009-02-13 23:58:00,1.77128,1.77161,1.77128,1.77161,6845878.0
2009-02-13 23:59:00,1.77147,1.77172,1.7713,1.7713,14140269.0
2009-02-16 00:00:00,1.76261,1.76261,1.76217,1.76217,4993376.0
2009-02-16 00:01:00,1.76246,1.76283,1.76246,1.76276,11400391.0
2009-02-16 00:02:00,1.76295,1.76358,1.76295,1.76358,4177525.0
2009-02-16 00:03:00,1.76373,1.764,1.76352,1.7636,14638725.0
2009-02-16 00:04:00,1.76341,1.76347,1.76293,1.76293,6161224.0
2009-02-16 00:05:00,1.76317,1.76443,1.76317,1.76443,7611717.0
2009-02-16 00:06:00,1.76452,1.7646,1.76437,1.76437,11242278.0
2009-02-16 00:07:00,1.7631,1.7632,1.76265,1.7627,4483685.0
2009-02-16 00:08:00,1.76428,1.76428,1.76369,1.76369,4483685.0
2009-02-16 00:09:00,1.76357,1.76361,1.76313,1.76313,8867117.0
2009-02-16 00:10:00,1.76306,1.76353,1.76306,1.76353,45550492.0
2009-02-16 00:11:00,1.76371,1.76395,1.76371,1.76395,1828227.0
2009-02-16 00:12:00,1.76404,1.7643,1.76396,1.7643,1421317.0
2009-02-16 00:13:00,1.76431,1.76462,1.76431,1.76462,4309113.0
2009-02-16 00:14:00,1.76452,1.76503,1.76452,1.76503,8488760.0
2009-02-16 00:15:00,1.76522,1.76537,1.76476,1.76537,3967190.0
2009-02-16 00:16:00,1.76535,1.76585,1.76532,1.76532,7509096.0
2009-02-16 00:17:00,1.76543,1.76543,1.76518,1.76518,17215887.0
2009-02-16 00:18:00,1.76509,1.76509,1.76491,1.76508,12072925.0
2009-02-16 00:19:00,1.76511,1.76511,1.76481,1.76493,18535342.0
2009-02-16 00:20:00,1.76477,1.76477,1.76466,1.76474,20072940.0
2009-02-16 00:21:00,1.76483,1.76516,1.76483,1.76516,6420755.0
2009-02-16 00:22:00,1.76522,1.76527,1.76509,1.76527,2368192.0
2009-02-16 00:23:00,1.76516,1.76516,1.76483,1.76488,15923922.0
2009-02-16 00:24:00,1.76475,1.76475,1.76429,1.76429,2938377.0
2009-02-16 00:25:00,1.76424,1.76424,1.7641,1.76423,3014315.0
2009-02-16 00:26:00,1.76422,1.76422,1.76368,1.76411,17371311.0
2009-02-16 00:27:00,1.76404,1.76404,1.76305,1.76309,4540654.0
2009-02-16 00:28:00,1.76302,1.76302,1.76238,1.76267,5562619.0
2009-02-16 00:29:00,1.76269,1.76269,1.76208,1.7623,2616623.0
2009-02-16 00:30:00,1.76231,1.76231,1.7614,1.76147,51706738.0
2009-02-16 00:31:00,1.76143,1.76143,1.76098,1.76103,5704873.0
2009-02-16 00:32:00,1.76108,1.76171,1.76108,1.76171,5408565.0
2009-02-16 00:33:00,1.76167,1.76173,1.76138,1.76138,8519535.0
2009-02-16 00:34:00,1.7614,1.76142,1.76125,1.76142,9490098.0
2009-02-16 00:35:00,1.76139,1.76167,1.76107,1.76128,4001610.0
2009-02-16 00:36:00,1.76118,1.76118,1.76076,1.76076,6534732.0
2009-02-16 00:37:00,1.761,1.76145,1.761,1.76145,20345976.0
2009-02-16 00:38:00,1.76156,1.76161,1.76145,1.76161,6509629.0
2009-02-16 00:39:00,1.76143,1.76152,1.76142,1.76142,8191495.0
2009-02-16 00:40:00,1.76134,1.76135,1.76118,1.76119,21945753.0
2009-02-16 00:41:00,1.76114,1.76114,1.76021,1.76021,2895403.0
2009-02-16 00:42:00,1.7602,1.76023,1.75981,1.76023,10555255.0
2009-02-16 00:43:00,1.76024,1.76047,1.76021,1.76047,9361771.0
2009-02-16 00:44:00,1.76047,1.76101,1.76047,1.76101,26341607.0
2009-02-16 00:45:00,1.76118,1.76145,1.76118,1.76145,9756023.0
2009-02-16 00:46:00,1.76144,1.76186,1.76144,1.76186,17096485.0
2009-02-16 00:47:00,1.7619,1.76212,1.7619,1.76211,7845825.0
2009-02-16 00:48:00,1.76205,1.76238,1.76205,1.76229,10611087.0
2009-02-16 00:49:00,1.76245,1.76268,1.76206,1.76253,11126684.0
2009-02-16 00:50:00,1.76255,1.76257,1.76234,1.76257,43603533.0
2009-02-16 00:51:00,1.76264,1.76275,1.76264,1.76266,8867080.0
2009-02-16 00:52:00,1.76251,1.76283,1.76241,1.76283,1064097.0
2009-02-16 00:53:00,1.763,1.76318,1.76293,1.76293,12724839.0
2009-02-16 00:54:00,1.76284,1.76292,1.76283,1.76283,12045960.0
2009-02-16 00:55:00,1.76284,1.76284,1.76243,1.76243,4257418.0
2009-02-16 00:56:00,1.76238,1.76244,1.76197,1.76244,6282096.0
2009-02-16 00:57:00,1.76252,1.76295,1.76252,1.76295,11248210.0
2009-02-16 00:58:00,1.7632,1.76364,1.7632,1.76357,6226768.0
2009-02-16 00:59:00,1.76342,1.76342,1.76259,1.76259,5590802.0
2009-02-16 01:00:00,1.76258,1.76258,1.76208,1.76208,14451699.0
2009-02-16 01:01:00,1.7619,1.76213,1.76189,1.76213,2380132.0
2009-02-16 01:02:00,1.76243,1.76256,1.76209,1.76219,17069365.0
2009-02-16 01:03:00,1.7621,1.76213,1.76193,1.76193,27791420.0
2009-02-16 01:04:00,1.76194,1.76194,1.76135,1.76135,15178121.0
2009-02-16 01:05:00,1.7616,1.762,1.76159,1.762,22698159.0
2009-02-16 01:06:00,1.76227,1.76293,1.76227,1.76293,3946848.0
2009-02-16 01:07:00,1.76292,1.76292,1.76224,1.7625,13044381.0
2009-02-16 01:08:00,1.76243,1.76292,1.76235,1.76292,17311267.0
2009-02-16 01:09:00,1.76307,1.76351,1.76307,1.76351,2687328.0
2009-02-16 01:10:00,1.76368,1.76388,1.76361,1.76388,4000078.0
2009-02-16 01:11:00,1.7639,1.76421,1.76373,1.76421,1833441.0
2009-02-16 01:12:00,1.76437,1.76455,1.76437,1.76448,21857920.0
2009-02-16 01:13:00,1.76423,1.76423,1.76402,1.76417,1752602.0
2009-02-16 01:14:00,1.76403,1.76403,1.76374,1.76381,3820796.0
2009-02-16 01:15:00,1.7638,1.76386,1.76377,1.76381,16536254.0
2009-02-16 01:16:00,1.76366,1.76393,1.76361,1.76383,7463804.0
2009-02-16 01:17:00,1.76383,1.76385,1.76374,1.76374,3760744.0
2009-02-16 01:18:00,1.76352,1.76371,1.76289,1.76371,13641384.0
2009-02-16 01:19:00,1.76374,1.76427,1.76374,1.76427,1699909.0
2009-02-16 01:20:00,1.76421,1.76421,1.76362,1.76362,2364145.0
2009-02-16 01:21:00,1.76371,1.76374,1.76343,1.76374,10904506.0
2009-02-16 01:22:00,1.76392,1.76413,1.76376,1.76376,5446532.0
2009-02-16 01:23:00,1.76346,1.76368,1.76335,1.76368,1588414.0
2009-02-16 01:24:00,1.76376,1.76418,1.76376,1.76418,5620735.0
2009-02-16 01:25:00,1.76436,1.76437,1.7639,1.76427,10299887.0
2009-02-16 01:26:00,1.7642,1.7642,1.76368,1.76399,3129260.0
2009-02-16 01:27:00,1.76408,1.76462,1.76408,1.76461,9923463.0
2009-02-16 01:28:00,1.76466,1.76469,1.7645,1.76469,3145006.0
2009-02-16 01:29:00,1.76447,1.76447,1.76404,1.76413,2176538.0
2009-02-16 01:30:00,1.76412,1.76457,1.76411,1.76457,14774280.0
2009-02-16 01:31:00,1.76463,1.76469,1.76457,1.76464,6451008.0
2009-02-16 01:32:00,1.76472,1.76487,1.76472,1.76476,69455408.0
2009-02-16 01:33:00,1.76471,1.7648,1.76462,1.76462,6884343.0
2009-02-16 01:34:00,1.76474,1.76605,1.76474,1.76605,3135465.0
2009-02-16 01:35:00,1.76608,1.76635,1.76603,1.76635,42164388.0
2009-02-16 01:36:00,1.7663,1.7668,1.7663,1.7668,9542820.0
2009-02-16 01:37:00,1.7664,1.76718,1.7664,1.76718,56045289.0
2009-02-16 01:38:00,1.76721,1.7677,1.76715,1.76764,6136424.0
2009-02-16 01:39:00,1.76773,1.76773,1.76625,1.76747,747037.0
2009-02-16 01:40:00,1.76695,1.76721,1.76642,1.76645,10402840.0
2009-02-16 01:41:00,1.76676,1.76676,1.76658,1.76674,3953650.0
2009-02-16 01:42:00,1.76658,1.767,1.7665,1.767,3629100.0
2009-02-16 01:43:00,1.76727,1.76807,1.76727,1.76776,3613729.0
2009-02-16 01:44:00,1.76777,1.76777,1.76756,1.76764,2117546.0
2009-02-16 01:45:00,1.76772,1.76775,1.76764,1.76775,2177843.0
2009-02-16 01:46:00,1.76784,1.76804,1.76772,1.76772,7959335.0
2009-02-16 01:47:00,1.76767,1.76767,1.76746,1.76748,5171531.0
2009-02-16 01:48:00,1.76748,1.76759,1.76737,1.76759,8360092.0
2009-02-16 01:49:00,1.76752,1.76752,1.76742,1.76742,16138140.0
2009-02-16 01:50:00,1.76728,1.7673,1.76709,1.76729,6048699.0
2009-02-16 01:51:00,1.76718,1.76718,1.76661,1.76661,24685102.0
2009-02-16 01:52:00,1.76658,1.7666,1.76653,1.76658,3951912.0
2009-02-16 01:53:00,1.76667,1.76687,1.76641,1.76641,2338595.0
2009-02-16 01:54:00,1.76628,1.76633,1.76617,1.76633,3887476.0
2009-02-16 01:55:00,1.76628,1.76628,1.76622,1.76622,2183928.0
2009-02-16 01:56:00,1.7663,1.76655,1.76613,1.76655,4428311.0
2009-02-16 01:57:00,1.76684,1.76715,1.76681,1.76714,3496819.0
2009-02-16 01:58:00,1.76712,1.76728,1.76675,1.76726,8418448.0
2009-02-16 01:59:00,1.76719,1.76719,1.76702,1.76704,4053270.0
2009-02-16 02:00:00,1.77027,1.77035,1.77013,1.77017,4436107.0
2009-02-16 02:01:00,1.77012,1.77012,1.76957,1.76996,8978719.0
2009-02-16 02:02:00,1.76994,1.76995,1.76966,1.76975,3599773.0
2009-02-16 02:03:00,1.76969,1.76969,1.76951,1.76951,4239241.0
2009-02-16 02:04:00,1.7694,1.76942,1.76925,1.76925,2391773.0
2009-02-16 02:05:00,1.76927,1.76927,1.76903,1.76903,4167089.0
2009-02-16 02:06:00,1.769,1.769,1.76878,1.76882,2214788.0
2009-02-16 02:07:00,1.76875,1.76875,1.76861,1.76861,3623948.0
2009-02-16 02:08:00,1.76856,1.7687,1.76836,1.7687,26773431.0
2009-02-16 02:09:00,1.76873,1.769,1.76873,1.76897,5519390.0
2009-02-16 02:10:00,1.76908,1.7692,1.76908,1.7692,16744283.0
2009-02-16 02:11:00,1.76929,1.76944,1.76926,1.76944,7943835.0
2009-02-16 02:12:00,1.76961,1.76996,1.76961,1.76996,4985089.0
2009-02-16 02:13:00,1.76985,1.76998,1.76974,1.76974,8084646.0
2009-02-16 02:14:00,1.76968,1.76968,1.7695,1.76952,2113591.0
2009-02-16 02:15:00,1.76943,1.76943,1.76919,1.76939,2232050.0
2009-02-16 02:16:00,1.7693,1.76968,1.7693,1.76958,3506432.0
2009-02-16 02:17:00,1.76937,1.76937,1.76914,1.76918,3852139.0
2009-02-16 02:18:00,1.76927,1.7693,1.7691,1.76918,3688794.0
2009-02-16 02:19:00,1.76895,1.76941,1.76895,1.76921,9628691.0
2009-02-16 02:20:00,1.76969,1.76993,1.76833,1.76993,691893.0
2009-02-16 02:21:00,1.77,1.77026,1.76992,1.77025,5647882.0
2009-02-16 02:22:00,1.77022,1.77022,1.7696,1.7696,57452884.0
2009-02-16 02:23:00,1.77007,1.77018,1.77006,1.77007,9247813.0
2009-02-16 02:24:00,1.77017,1.77017,1.76997,1.77008,40908495.0
2009-02-16 02:25:00,1.77014,1.77057,1.77014,1.77057,3386031.0
2009-02-16 02:26:00,1.77051,1.77051,1.76996,1.76996,7589397.0
2009-02-16 02:27:00,1.77002,1.77003,1.76991,1.76991,64002403.0
2009-02-16 02:28:00,1.76977,1.76977,1.76922,1.76922,6127476.0
2009-02-16 02:29:00,1.7692,1.76933,1.76905,1.76932,15402710.0
2009-02-16 02:30:00,1.76933,1.76933,1.76888,1.76888,2294956.0
2009-02-16 02:31:00,1.76903,1.76915,1.76901,1.76904,2888241.0
2009-02-16 02:32:00,1.76897,1.76897,1.76876,1.76876,10596332.0
2009-02-16 02:33:00,1.76868,1.76879,1.7686,1.76879,3191493.0
2009-02-16 02:34:00,1.76882,1.76891,1.7684,1.76891,9481624.0
2009-02-16 02:35:00,1.76884,1.76886,1.76871,1.76871,6061399.0
2009-02-16 02:36:00,1.7688,1.76889,1.7687,1.7687,1751284.0
2009-02-16 02:37:00,1.76882,1.769,1.76881,1.769,5602851.0
2009-02-16 02:38:00,1.76906,1.76923,1.76906,1.76923,2315516.0
2009-02-16 02:39:00,1.76922,1.76924,1.76882,1.76924,2251565.0
2009-02-16 02:40:00,1.76918,1.76918,1.76865,1.76865,1763211.0
2009-02-16 02:41:00,1.76847,1.76847,1.76786,1.76794,14641392.0
2009-02-16 02:42:00,1.76808,1.76808,1.76778,1.76778,3763002.0
2009-02-16 02:43:00,1.76764,1.76764,1.76705,1.76705,7820415.0
2009-02-16 02:44:00,1.76729,1.76766,1.76729,1.76766,17644318.0
2009-02-16 02:45:00,1.76769,1.76789,1.76762,1.76789,3709870.0
2009-02-16 02:46:00,1.76795,1.76797,1.76723,1.76723,1689744.0
2009-02-16 02:47:00,1.76726,1.76726,1.76719,1.76726,19945178.0
2009-02-16 02:48:00,1.76725,1.76761,1.76725,1.76725,1682520.0
2009-02-16 02:49:00,1.76728,1.76771,1.76728,1.76771,4337538.0
2009-02-16 02:50:00,1.76779,1.76798,1.76779,1.76781,2868931.0
2009-02-16 02:51:00,1.76793,1.76809,1.76787,1.76799,15930125.0
2009-02-16 02:52:00,1.76791,1.76797,1.76748,1.76797,13326911.0
2009-02-16 02:53:00,1.76789,1.76793,1.76773,1.76773,3890438.0
2009-02-16 02:54:00,1.7677,1.7677,1.76737,1.76746,21795812.0
2009-02-16 02:55:00,1.76734,1.76734,1.76722,1.76722,15060648.0
2009-02-16 02:56:00,1.76707,1.76714,1.76687,1.76687,30865637.0
2009-02-16 02:57:00,1.76686,1.76686,1.76622,1.76657,17494480.0
2009-02-16 02:58:00,1.76651,1.76651,1.76633,1.76635,2320723.0
2009-02-16 02:59:00,1.76622,1.76626,1.766,1.76602,14276104.0
2009-02-16 03:00:00,1.76596,1.76597,1.76557,1.76566,5197363.0
2009-02-16 03:01:00,1.76567,1.76567,1.7654,1.7654,5847830.0
2009-02-16 03:02:00,1.76522,1.76592,1.76522,1.76592,10917413.0
2009-02-16 03:03:00,1.76618,1.76641,1.76618,1.76631,6495136.0
2009-02-16 03:04:00,1.76641,1.76657,1.76641,1.76657,4568533.0
2009-02-16 03:05:00,1.76644,1.76703,1.76644,1.76703,11965780.0
2009-02-16 03:06:00,1.76717,1.76744,1.76717,1.76744,13027066.0
2009-02-16 03:07:00,1.76739,1.76761,1.76738,1.76761,1128780.0
2009-02-16 03:08:00,1.76779,1.76795,1.76779,1.76795,9183925.0
2009-02-16 03:09:00,1.76815,1.76817,1.768,1.76802,39922662.0
2009-02-16 03:10:00,1.76795,1.7681,1.76756,1.7681,10859541.0
2009-02-16 03:11:00,1.76804,1.76816,1.76798,1.76804,11410995.0
2009-02-16 03:12:00,1.76814,1.76827,1.76776,1.76827,7367665.0
2009-02-16 03:13:00,1.7684,1.76874,1.7684,1.76874,15849158.0
2009-02-16 03:14:00,1.7688,1.7688,1.76846,1.76856,9643196.0
2009-02-16 03:15:00,1.76823,1.76838,1.76805,1.76807,24838853.0
2009-02-16 03:16:00,1.76827,1.76835,1.76811,1.76817,8511473.0
2009-02-16 03:17:00,1.76835,1.76868,1.76806,1.76868,10725793.0
2009-02-16 03:18:00,1.76842,1.76842,1.76805,1.76805,2814076.0
2009-02-16 03:19:00,1.768,1.76813,1.76797,1.76813,23994919.0
2009-02-16 03:20:00,1.76817,1.7685,1.76817,1.76835,8078398.0
2009-02-16 03:21:00,1.7686,1.76867,1.76842,1.76867,6400188.0
2009-02-16 03:22:00,1.76875,1.76886,1.76875,1.76875,21075177.0
2009-02-16 03:23:00,1.76859,1.76871,1.7683,1.7683,6069223.0
2009-02-16 03:24:00,1.7683,1.76865,1.7683,1.76865,4257936.0
2009-02-16 03:25:00,1.76862,1.76893,1.76862,1.76893,10057331.0
2009-02-16 03:26:00,1.76881,1.76881,1.76854,1.76876,8404396.0
2009-02-16 03:27:00,1.76897,1.76912,1.76873,1.76897,5797583.0
2009-02-16 03:28:00,1.76904,1.76919,1.76904,1.76918,5933923.0
2009-02-16 03:29:00,1.76925,1.76937,1.76921,1.76931,47620867.0
2009-02-16 03:30:00,1.76932,1.76955,1.7693,1.76955,2867537.0
2009-02-16 03:31:00,1.76962,1.76976,1.76943,1.76976,6084686.0
2009-02-16 03:32:00,1.76977,1.76977,1.7695,1.76977,4940326.0
2009-02-16 03:33:00,1.76974,1.76975,1.7692,1.76975,18110208.0
2009-02-16 03:34:00,1.76976,1.76982,1.76968,1.76982,2918024.0
2009-02-16 03:35:00,1.76981,1.76981,1.76965,1.76965,2692301.0
2009-02-16 03:36:00,1.76967,1.76977,1.76959,1.76975,15363167.0
2009-02-16 03:37:00,1.7696,1.7696,1.76901,1.76901,2544256.0
2009-02-16 03:38:00,1.76885,1.76885,1.7685,1.7685,6223470.0
2009-02-16 03:39:00,1.76831,1.76831,1.76814,1.76814,18336460.0
2009-02-16 03:40:00,1.7683,1.76889,1.7683,1.76889,19366152.0
2009-02-16 03:41:00,1.76893,1.76906,1.76893,1.76906,12047624.0
2009-02-16 03:42:00,1.76908,1.76916,1.76908,1.76914,17416171.0
2009-02-16 03:43:00,1.76897,1.76907,1.76894,1.76903,6951588.0
2009-02-16 03:44:00,1.76919,1.76945,1.76887,1.76945,3997572.0
2009-02-16 03:45:00,1.76937,1.76937,1.7689,1.7689,9316020.0
2009-02-16 03:46:00,1.76901,1.76918,1.76878,1.76912,4044975.0
2009-02-16 03:47:00,1.76906,1.76908,1.7689,1.76907,1444574.0
2009-02-16 03:48:00,1.76903,1.76918,1.76903,1.76916,1739015.0
2009-02-16 03:49:00,1.76912,1.76925,1.76912,1.76913,43159454.0
2009-02-16 03:50:00,1.76931,1.76968,1.76931,1.76967,8657603.0
2009-02-16 03:51:00,1.76987,1.77011,1.76987,1.76998,4905025.0
2009-02-16 03:52:00,1.76997,1.77031,1.76997,1.77031,9836587.0
2009-02-16 03:53:00,1.77032,1.77054,1.77018,1.77024,11909195.0
2009-02-16 03:54:00,1.77019,1.77044,1.76994,1.77005,7021880.0
2009-02-16 03:55:00,1.76975,1.77019,1.76975,1.77019,6023879.0
2009-02-16 03:56:00,1.7704,1.7704,1.77023,1.77033,15984629.0
2009-02-16 03:57:00,1.77029,1.77058,1.77026,1.77026,4089998.0
2009-02-16 03:58:00,1.7702,1.77025,1.77011,1.77023,12622223.0
2009-02-16 03:59:00,1.77017,1.77028,1.77013,1.77017,5130360.0
2009-02-16 04:00:00,1.77015,1.77026,1.77004,1.77004,14261490.0
2009-02-16 04:01:00,1.77037,1.77048,1.77024,1.77046,6647128.0
2009-02-16 04:02:00,1.77042,1.77078,1.77042,1.77078,29407264.0
2009-02-16 04:03:00,1.77097,1.77099,1.77068,1.77069,4418590.0
2009-02-16 04:04:00,1.77065,1.77075,1.77056,1.77063,3696026.0
2009-02-16 04:05:00,1.77033,1.77047,1.77008,1.77031,12056500.0
2009-02-16 04:06:00,1.77056,1.77078,1.77056,1.77062,15199077.0
2009-02-16 04:07:00,1.77036,1.77037,1.77008,1.77037,1164312.0
2009-02-16 04:08:00,1.77055,1.77071,1.77055,1.77071,10040386.0
2009-02-16 04:09:00,1.77086,1.77086,1.77046,1.77047,15617609.0
2009-02-16 04:10:00,1.77044,1.7705,1.77016,1.77022,14803275.0
2009-02-16 04:11:00,1.7699,1.77012,1.76981,1.77012,8016988.0
2009-02-16 04:12:00,1.77036,1.77039,1.76985,1.76985,10075650.0
2009-02-16 04:13:00,1.76982,1.76982,1.76949,1.76949,7408565.0
2009-02-16 04:14:00,1.76952,1.76952,1.76933,1.76933,7209567.0
2009-02-16 04:15:00,1.7692,1.76937,1.76918,1.76929,12599058.0
2009-02-16 04:16:00,1.76949,1.76962,1.76942,1.76962,6801142.0
2009-02-16 04:17:00,1.76983,1.77016,1.76954,1.76986,18817396.0
2009-02-16 04:18:00,1.76967,1.76967,1.76949,1.7695,3173705.0
2009-02-16 04:19:00,1.76942,1.76943,1.76921,1.76921,18959512.0
2009-02-16 04:20:00,1.76912,1.76912,1.7688,1.7688,2419891.0
2009-02-16 04:21:00,1.76887,1.76887,1.76841,1.76879,5352640.0
2009-02-16 04:22:00,1.76893,1.7691,1.7689,1.76899,19585494.0
2009-02-16 04:23:00,1.76881,1.76929,1.76881,1.76929,4148633.0
2009-02-16 04:24:00,1.76932,1.76956,1.76932,1.76956,5029643.0
2009-02-16 04:25:00,1.76956,1.76986,1.76949,1.76969,7450389.0
2009-02-16 04:26:00,1.76954,1.76954,1.76928,1.76936,3566688.0
2009-02-16 04:27:00,1.76948,1.76955,1.76918,1.76955,6771888.0
2009-02-16 04:28:00,1.76966,1.77026,1.76966,1.77026,4814542.0
2009-02-16 04:29:00,1.77037,1.77056,1.7703,1.77032,32532386.0
2009-02-16 04:30:00,1.77002,1.77035,1.77,1.77035,2289747.0
2009-02-16 04:31:00,1.77043,1.77043,1.76994,1.76994,6563244.0
2009-02-16 04:32:00,1.76997,1.77016,1.76986,1.76993,3817393.0
2009-02-16 04:33:00,1.76994,1.77014,1.7696,1.77014,17042098.0
2009-02-16 04:34:00,1.77015,1.77015,1.76988,1.76988,3745163.0
2009-02-16 04:35:00,1.76995,1.76995,1.76959,1.76959,2491525.0
2009-02-16 04:36:00,1.76957,1.76963,1.76928,1.76928,20455834.0
2009-02-16 04:37:00,1.76932,1.76948,1.76927,1.76948,2851632.0
2009-02-16 04:38:00,1.7695,1.76969,1.7695,1.7695,6758595.0
2009-02-16 04:39:00,1.76941,1.76984,1.76941,1.76984,19589960.0
2009-02-16 04:40:00,1.77005,1.77014,1.77005,1.77014,18785288.0
2009-02-16 04:41:00,1.77011,1.77011,1.76993,1.76996,14142261.0
2009-02-16 04:42:00,1.77007,1.77039,1.77007,1.77039,26761469.0
2009-02-16 04:43:00,1.77023,1.77035,1.77017,1.77017,5078568.0
2009-02-16 04:44:00,1.77031,1.77048,1.76997,1.77048,6242416.0
2009-02-16 04:45:00,1.77047,1.77059,1.77045,1.77057,10321612.0
2009-02-16 04:46:00,1.77081,1.77088,1.77062,1.77062,3898611.0
2009-02-16 04:47:00,1.77055,1.77088,1.77055,1.77087,2135790.0
2009-02-16 04:48:00,1.77082,1.77103,1.77082,1.77103,3150015.0
2009-02-16 04:49:00,1.77091,1.77091,1.77073,1.77075,38673063.0
2009-02-16 04:50:00,1.77093,1.77106,1.77064,1.77064,9984666.0
2009-02-16 04:51:00,1.77059,1.77061,1.77046,1.77051,7959546.0
2009-02-16 04:52:00,1.7705,1.77056,1.7705,1.77055,9464839.0
2009-02-16 04:53:00,1.77065,1.77076,1.77061,1.77061,8201113.0
2009-02-16 04:54:00,1.77041,1.77061,1.77008,1.77061,6757287.0
2009-02-16 04:55:00,1.77056,1.77059,1.77047,1.77059,7203719.0
2009-02-16 04:56:00,1.77061,1.77061,1.77044,1.77047,12737140.0
2009-02-16 04:57:00,1.77033,1.77062,1.77033,1.77062,5316520.0
2009-02-16 04:58:00,1.77061,1.77064,1.77052,1.7706,11857484.0
2009-02-16 04:59:00,1.77052,1.7706,1.77042,1.77042,8915320.0
2009-02-16 05:00:00,1.7705,1.77055,1.77044,1.77044,29570624.0
2009-02-16 05:01:00,1.77035,1.77041,1.77029,1.77029,1397474.0
2009-02-16 05:02:00,1.77043,1.7705,1.77039,1.77041,31022904.0
2009-02-16 05:03:00,1.77043,1.77043,1.77034,1.77037,12504652.0
2009-02-16 05:04:00,1.77035,1.77035,1.77005,1.77018,3749416.0
2009-02-16 05:05:00,1.77009,1.77027,1.77002,1.77002,4234588.0
2009-02-16 05:06:00,1.77009,1.77019,1.77001,1.77001,20627094.0
2009-02-16 05:07:00,1.77013,1.77029,1.77013,1.77026,4691478.0
2009-02-16 05:08:00,1.77036,1.77036,1.77013,1.77026,18114232.0
2009-02-16 05:09:00,1.77037,1.77039,1.77031,1.77033,5254495.0
2009-02-16 05:10:00,1.77017,1.77025,1.77003,1.77007,2179969.0
2009-02-16 05:11:00,1.77015,1.77029,1.77006,1.77025,19122520.0
2009-02-16 05:12:00,1.77027,1.77027,1.76962,1.76962,8418305.0
2009-02-16 05:13:00,1.77009,1.77034,1.77007,1.77019,2692120.0
2009-02-16 05:14:00,1.77036,1.77094,1.77036,1.77088,2211404.0
2009-02-16 05:15:00,1.77057,1.77057,1.77015,1.77015,9967951.0
2009-02-16 05:16:00,1.77025,1.77035,1.7702,1.7703,4452071.0
2009-02-16 05:17:00,1.77025,1.77039,1.77024,1.77024,2940632.0
2009-02-16 05:18:00,1.77027,1.77044,1.77027,1.77041,2392431.0
2009-02-16 05:19:00,1.77022,1.77022,1.77,1.77001,2721997.0
2009-02-16 05:20:00,1.77005,1.77032,1.77005,1.77027,24894191.0
2009-02-16 05:21:00,1.77009,1.77023,1.76999,1.76999,2313684.0
2009-02-16 05:22:00,1.76996,1.76996,1.76969,1.76977,1495199.0
2009-02-16 05:23:00,1.76966,1.76966,1.7695,1.76952,14028157.0
2009-02-16 05:24:00,1.76938,1.76957,1.76926,1.76932,3636704.0
2009-02-16 05:25:00,1.76945,1.76945,1.76889,1.76889,766435.0
2009-02-16 05:26:00,1.769,1.76939,1.769,1.76939,28021711.0
2009-02-16 05:27:00,1.76928,1.76928,1.76895,1.76899,3641601.0
2009-02-16 05:28:00,1.76903,1.76916,1.76887,1.76887,23017375.0
2009-02-16 05:29:00,1.76881,1.76884,1.7687,1.76874,8540409.0
2009-02-16 05:30:00,1.76856,1.76861,1.76834,1.76837,2057511.0
2009-02-16 05:31:00,1.76847,1.76881,1.76847,1.76881,19671336.0
2009-02-16 05:32:00,1.76879,1.76882,1.76862,1.76862,18875511.0
2009-02-16 05:33:00,1.76841,1.76873,1.76841,1.76869,9445800.0
2009-02-16 05:34:00,1.76879,1.76896,1.76879,1.76891,4825787.0
2009-02-16 05:35:00,1.76903,1.7691,1.76896,1.76896,5603194.0
2009-02-16 05:36:00,1.76895,1.76944,1.76895,1.76944,15250021.0
2009-02-16 05:37:00,1.76959,1.76984,1.76959,1.76984,22257120.0
2009-02-16 05:38:00,1.76994,1.77008,1.76993,1.77008,10871493.0
2009-02-16 05:39:00,1.77011,1.77034,1.77011,1.77013,7573789.0
2009-02-16 05:40:00,1.77022,1.77022,1.77009,1.77011,7191951.0
2009-02-16 05:41:00,1.77008,1.77013,1.76994,1.76994,4793370.0
2009-02-16 05:42:00,1.76981,1.76981,1.76959,1.76959,7199717.0
2009-02-16 05:43:00,1.76952,1.76952,1.76936,1.76938,2213061.0
2009-02-16 05:44:00,1.76935,1.76935,1.76883,1.7692,5128726.0
2009-02-16 05:45:00,1.76911,1.76911,1.7688,1.76882,1776299.0
2009-02-16 05:46:00,1.76844,1.76886,1.76844,1.76886,3698883.0
2009-02-16 05:47:00,1.76881,1.76883,1.76873,1.76883,2257702.0
2009-02-16 05:48:00,1.76883,1.769,1.7688,1.769,2325317.0
2009-02-16 05:49:00,1.76902,1.76917,1.76902,1.76916,2413593.0
2009-02-16 05:50:00,1.76922,1.76933,1.76922,1.76933,1600081.0
2009-02-16 05:51:00,1.76934,1.76944,1.76909,1.76939,6098935.0
2009-02-16 05:52:00,1.76932,1.7696,1.76932,1.7696,541034.0
2009-02-16 05:53:00,1.76952,1.76952,1.76931,1.76931,3650409.0
2009-02-16 05:54:00,1.76931,1.76942,1.7693,1.7693,3863786.0
2009-02-16 05:55:00,1.76924,1.76966,1.76924,1.76966,5399306.0
2009-02-16 05:56:00,1.76977,1.76977,1.76934,1.76934,2067029.0
2009-02-16 05:57:00,1.76923,1.76924,1.76913,1.76921,7876974.0
2009-02-16 05:58:00,1.76933,1.76943,1.76933,1.76941,5525410.0
2009-02-16 05:59:00,1.76947,1.76953,1.76937,1.76939,6892319.0
2009-02-16 06:00:00,1.76931,1.76931,1.76918,1.76918,5058811.0
2009-02-16 06:01:00,1.76925,1.76931,1.76915,1.76931,1357931.0
2009-02-16 06:02:00,1.76934,1.76958,1.76934,1.76943,16609254.0
2009-02-16 06:03:00,1.7691,1.76913,1.76903,1.76906,7418080.0
2009-02-16 06:04:00,1.76901,1.76903,1.76878,1.76903,5686741.0
2009-02-16 06:05:00,1.76906,1.76906,1.76896,1.76896,4079898.0
2009-02-16 06:06:00,1.76883,1.76893,1.76883,1.76888,6027310.0
2009-02-16 06:07:00,1.76891,1.76908,1.76891,1.76908,14145228.0
2009-02-16 06:08:00,1.76914,1.76924,1.76901,1.76924,4513879.0
2009-02-16 06:09:00,1.76917,1.76953,1.76917,1.76953,9243453.0
2009-02-16 06:10:00,1.76954,1.76989,1.76954,1.76978,3903695.0
2009-02-16 06:11:00,1.7655,1.7658,1.7655,1.7658,6150719.0
2009-02-16 06:12:00,1.76968,1.76972,1.76962,1.76966,6150719.0
2009-02-16 06:13:00,1.7696,1.7696,1.76942,1.76942,2185181.0
2009-02-16 06:14:00,1.76927,1.76927,1.76913,1.76921,6087805.0
2009-02-16 06:15:00,1.76904,1.76929,1.76904,1.76911,17076411.0
2009-02-16 06:16:00,1.76917,1.76919,1.76913,1.76918,6449167.0
2009-02-16 06:17:00,1.76914,1.76914,1.7686,1.76893,4983745.0
2009-02-16 06:18:00,1.76886,1.76895,1.76884,1.76895,5529896.0
2009-02-16 06:19:00,1.76901,1.76911,1.76901,1.76911,2815872.0
2009-02-16 06:20:00,1.76911,1.76911,1.76848,1.76873,2114040.0
2009-02-16 06:21:00,1.7687,1.76877,1.76848,1.76848,4771695.0
2009-02-16 06:22:00,1.76838,1.76838,1.76806,1.76806,6806698.0
2009-02-16 06:23:00,1.76789,1.76794,1.76771,1.76771,2506815.0
2009-02-16 06:24:00,1.76774,1.76776,1.76757,1.76776,6570771.0
2009-02-16 06:25:00,1.76778,1.76778,1.76757,1.76757,11343131.0
2009-02-16 06:26:00,1.76755,1.76786,1.76755,1.76767,1497972.0
2009-02-16 06:27:00,1.76771,1.76771,1.7676,1.76769,6409773.0
2009-02-16 06:28:00,1.76763,1.76763,1.76728,1.76742,6179065.0
2009-02-16 06:29:00,1.76748,1.76766,1.76724,1.76724,30688938.0
2009-02-16 06:30:00,1.76728,1.76777,1.76728,1.76777,7781359.0
2009-02-16 06:31:00,1.76784,1.76794,1.7678,1.76794,14826565.0
2009-02-16 06:32:00,1.7679,1.76825,1.7679,1.76825,3636955.0
2009-02-16 06:33:00,1.76837,1.76837,1.76805,1.76805,3784503.0
2009-02-16 06:34:00,1.76803,1.76803,1.76767,1.76769,5432203.0
2009-02-16 06:35:00,1.76764,1.76764,1.76734,1.76734,11677710.0
2009-02-16 06:36:00,1.76728,1.7673,1.76712,1.76712,6293021.0
2009-02-16 06:37:00,1.76706,1.76706,1.76678,1.76686,124938835.0
2009-02-16 06:38:00,1.76684,1.76692,1.76676,1.76685,5598775.0
2009-02-16 06:39:00,1.76671,1.76671,1.7665,1.76668,4359015.0
2009-02-16 06:40:00,1.76666,1.76692,1.76666,1.76692,3932783.0
2009-02-16 06:41:00,1.7669,1.76722,1.7669,1.76722,1851151.0
2009-02-16 06:42:00,1.76723,1.76743,1.76716,1.76733,45435097.0
2009-02-16 06:43:00,1.76744,1.76767,1.76744,1.76764,10851047.0
2009-02-16 06:44:00,1.76765,1.76778,1.76747,1.76747,8843824.0
2009-02-16 06:45:00,1.76741,1.76779,1.76741,1.76779,10092114.0
2009-02-16 06:46:00,1.76775,1.76775,1.76738,1.76738,8237981.0
2009-02-16 06:47:00,1.76745,1.76771,1.76712,1.76771,8668493.0
2009-02-16 06:48:00,1.76762,1.76792,1.76762,1.76785,15880803.0
2009-02-16 06:49:00,1.76799,1.76819,1.76799,1.76819,7933147.0
2009-02-16 06:50:00,1.76817,1.76843,1.76804,1.76804,3748934.0
2009-02-16 06:51:00,1.76803,1.76803,1.76787,1.76787,4286258.0
2009-02-16 06:52:00,1.76772,1.76786,1.76754,1.76784,3034288.0
2009-02-16 06:53:00,1.76788,1.768,1.7676,1.76788,4680287.0
2009-02-16 06:54:00,1.76772,1.76783,1.76768,1.7677,8688432.0
2009-02-16 06:55:00,1.76774,1.76776,1.76767,1.76768,6899628.0
2009-02-16 06:56:00,1.76767,1.76769,1.76735,1.76769,5195449.0
2009-02-16 06:57:00,1.76763,1.76813,1.76741,1.76813,6737691.0
2009-02-16 06:58:00,1.76826,1.76827,1.76804,1.76821,4892289.0
2009-02-16 06:59:00,1.76789,1.76789,1.76768,1.76784,8741573.0
2009-02-16 07:00:00,1.76784,1.76784,1.76737,1.7677,8529778.0
2009-02-16 07:01:00,1.7676,1.7676,1.76748,1.76752,8531025.0
2009-02-16 07:02:00,1.76751,1.76751,1.76726,1.76726,6056241.0
2009-02-16 07:03:00,1.76712,1.76716,1.76702,1.76716,3176614.0
2009-02-16 07:04:00,1.76719,1.76719,1.76669,1.7667,8118660.0
2009-02-16 07:05:00,1.76688,1.76746,1.76561,1.76746,3374199.0
2009-02-16 07:06:00,1.7675,1.76761,1.76719,1.76719,3172778.0
2009-02-16 07:07:00,1.76716,1.76716,1.76694,1.76695,6459656.0
2009-02-16 07:08:00,1.7668,1.76687,1.76659,1.76666,10279024.0
2009-02-16 07:09:00,1.7665,1.7666,1.76645,1.76645,2193691.0
2009-02-16 07:10:00,1.7664,1.7664,1.76615,1.76615,8468157.0
2009-02-16 07:11:00,1.76614,1.76614,1.76586,1.76586,2300992.0
2009-02-16 07:12:00,1.76582,1.76591,1.76559,1.76559,3025437.0
2009-02-16 07:13:00,1.76562,1.76572,1.76562,1.76563,13175833.0
2009-02-16 07:14:00,1.76546,1.76561,1.76533,1.76533,2093660.0
2009-02-16 07:15:00,1.76531,1.76572,1.76531,1.76558,14163318.0
2009-02-16 07:16:00,1.76596,1.76603,1.76585,1.76594,5060333.0
2009-02-16 07:17:00,1.76601,1.76653,1.76601,1.76653,6544922.0
2009-02-16 07:18:00,1.76656,1.76673,1.76624,1.76624,55721781.0
2009-02-16 07:19:00,1.76635,1.76656,1.7663,1.76639,16932741.0
2009-02-16 07:20:00,1.76639,1.76685,1.76639,1.76683,9274838.0
2009-02-16 07:21:00,1.76688,1.76699,1.76673,1.76673,3466910.0
2009-02-16 07:22:00,1.76667,1.76667,1.76645,1.76662,5480760.0
2009-02-16 07:23:00,1.76672,1.76704,1.76661,1.76704,5596772.0
2009-02-16 07:24:00,1.76699,1.76726,1.76699,1.76726,7390470.0
2009-02-16 07:25:00,1.7673,1.76748,1.76658,1.76713,7151284.0
2009-02-16 07:26:00,1.76717,1.76719,1.76705,1.76705,12440980.0
2009-02-16 07:27:00,1.76728,1.76768,1.76728,1.76768,7169924.0
2009-02-16 07:28:00,1.76782,1.76813,1.76782,1.76813,10326098.0
2009-02-16 07:29:00,1.76814,1.76826,1.76773,1.76773,12133963.0
2009-02-16 07:30:00,1.76763,1.76816,1.76763,1.76816,14771488.0
2009-02-16 07:31:00,1.76818,1.76879,1.76818,1.76879,4271321.0
2009-02-16 07:32:00,1.76877,1.769,1.76863,1.76863,4999892.0
2009-02-16 07:33:00,1.76867,1.76867,1.76855,1.76867,18091902.0
2009-02-16 07:34:00,1.76876,1.76888,1.76859,1.76859,3585387.0
2009-02-16 07:35:00,1.76851,1.76851,1.76826,1.76826,8155635.0
2009-02-16 07:36:00,1.76829,1.76831,1.76766,1.76766,3073943.0
2009-02-16 07:37:00,1.76762,1.76773,1.76758,1.76773,16378956.0
2009-02-16 07:38:00,1.76767,1.76767,1.76754,1.76758,6516495.0
2009-02-16 07:39:00,1.76775,1.76795,1.76775,1.76793,6529583.0
2009-02-16 07:40:00,1.76781,1.76781,1.76753,1.76753,5517018.0
2009-02-16 07:41:00,1.76753,1.76753,1.76723,1.76723,3955248.0
2009-02-16 07:42:00,1.76735,1.76784,1.76735,1.76784,7871695.0
2009-02-16 07:43:00,1.76798,1.76804,1.76796,1.76799,7914290.0
2009-02-16 07:44:00,1.76802,1.76802,1.76764,1.76778,17052052.0
2009-02-16 07:45:00,1.76791,1.76837,1.76791,1.76837,1424698.0
2009-02-16 07:46:00,1.76832,1.76858,1.76832,1.76858,14190681.0
2009-02-16 07:47:00,1.76863,1.76891,1.76863,1.76891,63877245.0
2009-02-16 07:48:00,1.76899,1.76919,1.76884,1.76894,2535014.0
2009-02-16 07:49:00,1.76895,1.76895,1.76864,1.76874,2702118.0
2009-02-16 07:50:00,1.76871,1.76871,1.76827,1.76835,42855099.0
2009-02-16 07:51:00,1.76841,1.7685,1.76814,1.76814,12154512.0
2009-02-16 07:52:00,1.76792,1.76792,1.76767,1.76774,6800160.0
2009-02-16 07:53:00,1.76783,1.76795,1.76764,1.76764,1509169.0
2009-02-16 07:54:00,1.76749,1.76749,1.7672,1.7672,2862600.0
2009-02-16 07:55:00,1.76713,1.76715,1.76694,1.76694,7023286.0
2009-02-16 07:56:00,1.76691,1.76691,1.7667,1.76672,12328051.0
2009-02-16 07:57:00,1.76667,1.76667,1.76639,1.76639,7378790.0
2009-02-16 07:58:00,1.76632,1.76645,1.76629,1.76645,3705471.0
2009-02-16 07:59:00,1.76644,1.76644,1.76628,1.76631,40499090.0
2009-02-16 08:00:00,1.76616,1.76622,1.76604,1.76604,927781.0
2009-02-16 08:01:00,1.76598,1.76598,1.76541,1.76545,5154600.0
2009-02-16 08:02:00,1.76552,1.76557,1.76542,1.76543,1143752.0
2009-02-16 08:03:00,1.76532,1.76532,1.76468,1.76468,18984537.0
2009-02-16 08:04:00,1.76464,1.76465,1.76444,1.76452,5384763.0
2009-02-16 08:05:00,1.76438,1.76438,1.76423,1.76423,16233067.0
2009-02-16 08:06:00,1.76427,1.76427,1.7638,1.76396,6420613.0
2009-02-16 08:07:00,1.76392,1.76392,1.76329,1.76329,7004184.0
2009-02-16 08:08:00,1.76327,1.76343,1.76325,1.76343,14091968.0
2009-02-16 08:09:00,1.7635,1.76365,1.7635,1.76365,2464987.0
2009-02-16 08:10:00,1.76367,1.76392,1.76367,1.76392,7758143.0
2009-02-16 08:11:00,1.76389,1.76412,1.76388,1.76412,4061357.0
2009-02-16 08:12:00,1.76416,1.76464,1.76416,1.76464,1797019.0
2009-02-16 08:13:00,1.76466,1.76485,1.76458,1.76471,8742555.0
2009-02-16 08:14:00,1.76464,1.76464,1.76445,1.76446,1820772.0
2009-02-16 08:15:00,1.76447,1.76464,1.76442,1.76464,9572897.0
2009-02-16 08:16:00,1.7645,1.76473,1.76433,1.76473,7162613.0
2009-02-16 08:17:00,1.76474,1.76474,1.7638,1.7638,25480637.0
2009-02-16 08:18:00,1.76354,1.76354,1.76328,1.76328,3277831.0
2009-02-16 08:19:00,1.7629,1.76328,1.76282,1.76282,11132424.0
2009-02-16 08:20:00,1.76322,1.7634,1.76322,1.7634,7495572.0
2009-02-16 08:21:00,1.76346,1.76346,1.76327,1.76327,7231081.0
2009-02-16 08:22:00,1.76321,1.7633,1.76307,1.7633,9985269.0
2009-02-16 08:23:00,1.76333,1.76334,1.763,1.763,32543499.0
2009-02-16 08:24:00,1.76276,1.76276,1.76236,1.76236,5716578.0
2009-02-16 08:25:00,1.76234,1.76248,1.76202,1.76248,19264305.0
2009-02-16 08:26:00,1.7626,1.76293,1.76253,1.76285,5455657.0
2009-02-16 08:27:00,1.76295,1.76308,1.76276,1.76308,4926746.0
2009-02-16 08:28:00,1.76316,1.76342,1.76316,1.76339,30255237.0
2009-02-16 08:29:00,1.76368,1.76391,1.76365,1.76391,4088580.0
2009-02-16 08:30:00,1.76397,1.76428,1.76397,1.76415,8546320.0
2009-02-16 08:31:00,1.76423,1.76457,1.76423,1.76426,4495999.0
2009-02-16 08:32:00,1.76419,1.76419,1.76383,1.76383,3858800.0
2009-02-16 08:33:00,1.76377,1.76398,1.76372,1.76398,31984861.0
2009-02-16 08:34:00,1.764,1.76403,1.76372,1.76372,6236729.0
2009-02-16 08:35:00,1.76359,1.76362,1.76332,1.76332,3149993.0
2009-02-16 08:36:00,1.76326,1.76334,1.7629,1.76334,4924671.0
2009-02-16 08:37:00,1.76337,1.76337,1.76318,1.7633,10400517.0
2009-02-16 08:38:00,1.76324,1.76324,1.76297,1.76297,4857946.0
2009-02-16 08:39:00,1.76299,1.76299,1.76224,1.76224,12892568.0
2009-02-16 08:40:00,1.76209,1.76227,1.76191,1.76197,7516540.0
2009-02-16 08:41:00,1.7619,1.76206,1.76184,1.76198,3429122.0
2009-02-16 08:42:00,1.76192,1.76192,1.76159,1.76159,10667646.0
2009-02-16 08:43:00,1.76157,1.76157,1.76105,1.76105,5407371.0
2009-02-16 08:44:00,1.76082,1.76088,1.76077,1.76082,2809249.0
2009-02-16 08:45:00,1.76071,1.76071,1.76044,1.76044,59030096.0
2009-02-16 08:46:00,1.76032,1.76046,1.76022,1.76022,5577420.0
2009-02-16 08:47:00,1.76022,1.76032,1.76014,1.76032,5606137.0
2009-02-16 08:48:00,1.7603,1.76052,1.7603,1.76052,3478464.0
2009-02-16 08:49:00,1.76065,1.76065,1.7603,1.76053,3520086.0
2009-02-16 08:50:00,1.76056,1.7608,1.76021,1.7608,7680192.0
2009-02-16 08:51:00,1.76081,1.76101,1.76074,1.76101,10864359.0
2009-02-16 08:52:00,1.76105,1.76134,1.76097,1.76134,18332382.0
2009-02-16 08:53:00,1.76133,1.76188,1.76133,1.76188,208177586.0
2009-02-16 08:54:00,1.76187,1.76187,1.76131,1.76131,4131709.0
2009-02-16 08:55:00,1.76128,1.76128,1.76108,1.76108,4446307.0
2009-02-16 08:56:00,1.76098,1.76098,1.76077,1.76077,6390959.0
2009-02-16 08:57:00,1.7606,1.76105,1.7606,1.76105,19909122.0
2009-02-16 08:58:00,1.76126,1.76148,1.76122,1.76122,2355658.0
2009-02-16 08:59:00,1.76129,1.76156,1.76129,1.76152,3609181.0
2009-02-16 09:00:00,1.76145,1.76145,1.76089,1.76089,10538069.0
2009-02-16 09:01:00,1.76099,1.76136,1.76099,1.76136,2065595.0
2009-02-16 09:02:00,1.76123,1.76123,1.76057,1.76057,10745053.0
2009-02-16 09:03:00,1.76049,1.76068,1.76042,1.76042,3468772.0
2009-02-16 09:04:00,1.76026,1.76039,1.76011,1.76039,7220592.0
2009-02-16 09:05:00,1.76038,1.76038,1.75958,1.75963,29922484.0
2009-02-16 09:06:00,1.7596,1.76004,1.75851,1.75983,3796775.0
2009-02-16 09:07:00,1.75988,1.76005,1.75988,1.75998,3135754.0
2009-02-16 09:08:00,1.75985,1.75993,1.75956,1.75956,17068246.0
2009-02-16 09:09:00,1.75937,1.75974,1.75934,1.75934,7246193.0
2009-02-16 09:10:00,1.75927,1.75951,1.75927,1.75943,14533013.0
2009-02-16 09:11:00,1.75953,1.75975,1.75944,1.75975,6579166.0
2009-02-16 09:12:00,1.75981,1.7601,1.75981,1.76007,6792383.0
2009-02-16 09:13:00,1.76007,1.7605,1.75987,1.7605,48376900.0
2009-02-16 09:14:00,1.76053,1.76077,1.76053,1.76077,2038659.0
2009-02-16 09:15:00,1.76074,1.76101,1.76074,1.76101,6601374.0
2009-02-16 09:16:00,1.76106,1.76127,1.76106,1.76127,8677279.0
2009-02-16 09:17:00,1.76126,1.76183,1.76126,1.7615,102063512.0
2009-02-16 09:18:00,1.76158,1.76182,1.76154,1.76154,9766981.0
2009-02-16 09:19:00,1.76169,1.76284,1.76169,1.76284,8592735.0
2009-02-16 09:20:00,1.76285,1.76295,1.76285,1.7629,41104895.0
2009-02-16 09:21:00,1.76285,1.76285,1.76264,1.76264,39803816.0
2009-02-16 09:22:00,1.7626,1.7626,1.76233,1.7624,10942041.0
2009-02-16 09:23:00,1.76237,1.76237,1.76213,1.76213,2541278.0
2009-02-16 09:24:00,1.76207,1.76212,1.76176,1.7618,3881500.0
2009-02-16 09:25:00,1.76172,1.762,1.76172,1.762,9896501.0
2009-02-16 09:26:00,1.76205,1.7621,1.76174,1.76174,6788317.0
2009-02-16 09:27:00,1.76146,1.76173,1.76133,1.76173,1307411.0
2009-02-16 09:28:00,1.76182,1.7619,1.76162,1.76171,5985917.0
2009-02-16 09:29:00,1.76159,1.76163,1.76146,1.76163,1343797.0
2009-02-16 09:30:00,1.76181,1.76213,1.76181,1.7621,5859496.0
2009-02-16 09:31:00,1.76216,1.76249,1.76216,1.76249,18281319.0
2009-02-16 09:32:00,1.76252,1.76308,1.76252,1.76298,13874160.0
2009-02-16 09:33:00,1.7632,1.76375,1.7632,1.76336,14171680.0
2009-02-16 09:34:00,1.76326,1.76335,1.76309,1.76318,3711908.0
2009-02-16 09:35:00,1.76316,1.76352,1.76316,1.76352,14764822.0
2009-02-16 09:36:00,1.76343,1.76344,1.76334,1.76334,8826390.0
2009-02-16 09:37:00,1.76324,1.76324,1.76283,1.76283,9379660.0
2009-02-16 09:38:00,1.76282,1.76327,1.76282,1.76327,11447486.0
2009-02-16 09:39:00,1.76329,1.7635,1.76329,1.76348,5913503.0
2009-02-16 09:40:00,1.7637,1.76377,1.76365,1.76377,2741102.0
2009-02-16 09:41:00,1.76388,1.76469,1.76388,1.76464,9422133.0
2009-02-16 09:42:00,1.7648,1.76496,1.7648,1.76496,3712036.0
2009-02-16 09:43:00,1.76499,1.76522,1.76499,1.76522,12886931.0
2009-02-16 09:44:00,1.7652,1.76557,1.76513,1.76557,4272621.0
2009-02-16 09:45:00,1.7657,1.76652,1.7657,1.76652,660165.0
2009-02-16 09:46:00,1.76662,1.76671,1.76631,1.76631,1973114.0
2009-02-16 09:47:00,1.7663,1.7663,1.76593,1.76593,8754784.0
2009-02-16 09:48:00,1.76601,1.76601,1.76575,1.76575,8765089.0
2009-02-16 09:49:00,1.76579,1.76579,1.76456,1.76456,45972603.0
2009-02-16 09:50:00,1.76455,1.76455,1.76423,1.76429,24700999.0
2009-02-16 09:51:00,1.76431,1.76431,1.76327,1.76327,47267800.0
2009-02-16 09:52:00,1.76318,1.76318,1.76283,1.76294,3953308.0
2009-02-16 09:53:00,1.76289,1.76331,1.76289,1.76324,12297661.0
2009-02-16 09:54:00,1.7633,1.76362,1.7633,1.76362,44581898.0
2009-02-16 09:55:00,1.76366,1.76386,1.76366,1.76384,4164971.0
2009-02-16 09:56:00,1.76392,1.76411,1.7639,1.76411,18402851.0
2009-02-16 09:57:00,1.76414,1.76443,1.76407,1.76443,5852908.0
2009-02-16 09:58:00,1.76444,1.76477,1.76444,1.76477,5516511.0
2009-02-16 09:59:00,1.76477,1.76503,1.76477,1.76496,6871153.0
2009-02-16 10:00:00,1.76499,1.76531,1.76499,1.76531,6064243.0
2009-02-16 10:01:00,1.76539,1.76686,1.76539,1.76686,31679500.0
2009-02-16 10:02:00,1.76684,1.76718,1.76684,1.76716,14814175.0
2009-02-16 10:03:00,1.76719,1.76741,1.76719,1.76741,4569790.0
2009-02-16 10:04:00,1.76742,1.76759,1.76741,1.76741,6245024.0
2009-02-16 10:05:00,1.76739,1.7675,1.76706,1.76732,4784092.0
2009-02-16 10:06:00,1.76705,1.76778,1.76705,1.76778,1834266.0
2009-02-16 10:07:00,1.76774,1.76774,1.76727,1.76734,28322129.0
2009-02-16 10:08:00,1.76726,1.76728,1.76703,1.76703,9539010.0
2009-02-16 10:09:00,1.76705,1.76705,1.76643,1.76675,5102884.0
2009-02-16 10:10:00,1.7665,1.7665,1.76613,1.76613,7118741.0
2009-02-16 10:11:00,1.76606,1.76612,1.76582,1.76582,2178959.0
2009-02-16 10:12:00,1.76592,1.76592,1.76557,1.76557,12746855.0
2009-02-16 10:13:00,1.7655,1.7655,1.76489,1.76489,65171960.0
2009-02-16 10:14:00,1.76483,1.76483,1.76461,1.76465,4904424.0
2009-02-16 10:15:00,1.7646,1.76485,1.7645,1.76485,6320231.0
2009-02-16 10:16:00,1.76481,1.76481,1.76456,1.76456,19016191.0
2009-02-16 10:17:00,1.76445,1.7645,1.76418,1.76424,4623241.0
2009-02-16 10:18:00,1.76423,1.76425,1.76374,1.76425,137235604.0
2009-02-16 10:19:00,1.76424,1.76461,1.76418,1.76418,49814016.0
2009-02-16 10:20:00,1.76405,1.76405,1.76379,1.76399,5034994.0
2009-02-16 10:21:00,1.7639,1.7639,1.76351,1.76351,14211885.0
2009-02-16 10:22:00,1.76346,1.76401,1.76346,1.76401,20462283.0
2009-02-16 10:23:00,1.76404,1.7642,1.76393,1.76393,2506703.0
2009-02-16 10:24:00,1.7643,1.76451,1.76426,1.76451,7093287.0
2009-02-16 10:25:00,1.76447,1.76469,1.76447,1.76469,7862159.0
2009-02-16 10:26:00,1.76474,1.76489,1.7647,1.76487,6997490.0
2009-02-16 10:27:00,1.76495,1.76513,1.76489,1.76513,8780307.0
2009-02-16 10:28:00,1.76516,1.76533,1.7651,1.7651,13934612.0
2009-02-16 10:29:00,1.76521,1.76536,1.76519,1.76536,5284450.0
2009-02-16 10:30:00,1.76532,1.7655,1.76524,1.76537,3976650.0
2009-02-16 10:31:00,1.76554,1.76617,1.76554,1.76591,10501623.0
2009-02-16 10:32:00,1.76575,1.76589,1.76558,1.76589,2166845.0
2009-02-16 10:33:00,1.76597,1.76621,1.76596,1.76621,8458892.0
2009-02-16 10:34:00,1.76626,1.76626,1.76603,1.76606,13573447.0
2009-02-16 10:35:00,1.76606,1.76606,1.76578,1.76578,7229149.0
2009-02-16 10:36:00,1.76589,1.76589,1.76575,1.76576,8719637.0
2009-02-16 10:37:00,1.76587,1.76638,1.76587,1.76638,11077520.0
2009-02-16 10:38:00,1.7663,1.7663,1.76593,1.76613,876880.0
2009-02-16 10:39:00,1.7661,1.7661,1.76554,1.76554,4188273.0
2009-02-16 10:40:00,1.76551,1.76551,1.76526,1.76526,6053763.0
2009-02-16 10:41:00,1.76533,1.76533,1.76509,1.76509,2780153.0
2009-02-16 10:42:00,1.76499,1.76499,1.76465,1.76493,3780070.0
2009-02-16 10:43:00,1.76493,1.76493,1.76467,1.76467,9676842.0
2009-02-16 10:44:00,1.76469,1.76469,1.76442,1.7646,6469726.0
2009-02-16 10:45:00,1.76475,1.76508,1.7647,1.76495,7063013.0
2009-02-16 10:46:00,1.76509,1.76532,1.76509,1.76532,2279126.0
2009-02-16 10:47:00,1.76534,1.76555,1.76527,1.76527,72407040.0
2009-02-16 10:48:00,1.76523,1.76549,1.76523,1.76549,1770483.0
2009-02-16 10:49:00,1.76554,1.76554,1.76534,1.76534,6679153.0
2009-02-16 10:50:00,1.76529,1.76531,1.76509,1.76516,3048392.0
2009-02-16 10:51:00,1.7653,1.76567,1.7653,1.76567,4482257.0
2009-02-16 10:52:00,1.76561,1.76598,1.76561,1.76598,6986629.0
2009-02-16 10:53:00,1.76605,1.76624,1.76603,1.76624,5089493.0
2009-02-16 10:54:00,1.76624,1.76625,1.76598,1.76602,6672533.0
2009-02-16 10:55:00,1.76609,1.76656,1.76609,1.76656,2303490.0
2009-02-16 10:56:00,1.76681,1.767,1.76675,1.767,15178841.0
2009-02-16 10:57:00,1.76705,1.76787,1.76705,1.76764,56221032.0
2009-02-16 10:58:00,1.76755,1.76755,1.76708,1.7671,2555687.0
2009-02-16 10:59:00,1.76709,1.76728,1.76687,1.76728,4406712.0
2009-02-16 11:00:00,1.7674,1.76753,1.76739,1.76753,11722282.0
2009-02-16 11:01:00,1.76757,1.76789,1.76757,1.76789,28900560.0
2009-02-16 11:02:00,1.76776,1.76779,1.76768,1.76768,4637298.0
2009-02-16 11:03:00,1.76767,1.76781,1.76764,1.76781,55385677.0
2009-02-16 11:04:00,1.76785,1.76817,1.76785,1.76817,1974196.0
2009-02-16 11:05:00,1.76817,1.76817,1.76792,1.76792,9834739.0
2009-02-16 11:06:00,1.76784,1.76811,1.76784,1.76811,2779191.0
2009-02-16 11:07:00,1.76824,1.76862,1.76819,1.7685,13891691.0
2009-02-16 11:08:00,1.76852,1.76878,1.76844,1.76844,6741921.0
2009-02-16 11:09:00,1.76829,1.76838,1.76812,1.76812,6741089.0
2009-02-16 11:10:00,1.76817,1.76817,1.76798,1.76808,1403407.0
2009-02-16 11:11:00,1.76814,1.76829,1.76812,1.76829,1179106.0
2009-02-16 11:12:00,1.7683,1.76862,1.76826,1.76862,4439214.0
2009-02-16 11:13:00,1.76868,1.76886,1.76863,1.76884,4736893.0
2009-02-16 11:14:00,1.76894,1.76908,1.76858,1.76908,3109438.0
2009-02-16 11:15:00,1.76914,1.77028,1.76914,1.77028,72785388.0
2009-02-16 11:16:00,1.77019,1.7705,1.77019,1.7705,10743396.0
2009-02-16 11:17:00,1.77057,1.77087,1.77047,1.77086,1318756.0
2009-02-16 11:18:00,1.7709,1.77107,1.77089,1.77107,12556680.0
2009-02-16 11:19:00,1.77107,1.77124,1.77107,1.77122,4365095.0
2009-02-16 11:20:00,1.77131,1.77151,1.7713,1.77151,8957856.0
2009-02-16 11:21:00,1.77157,1.77176,1.77153,1.77176,1913055.0
2009-02-16 11:22:00,1.77194,1.77194,1.77119,1.77122,8171999.0
2009-02-16 11:23:00,1.77113,1.77113,1.77089,1.77091,5762411.0
2009-02-16 11:24:00,1.77095,1.77095,1.77064,1.7707,10906385.0
2009-02-16 11:25:00,1.77063,1.77063,1.77047,1.77049,5023877.0
2009-02-16 11:26:00,1.77041,1.77041,1.77017,1.77022,7382795.0
2009-02-16 11:27:00,1.77019,1.77019,1.76912,1.76956,129285880.0
2009-02-16 11:28:00,1.76964,1.77006,1.76955,1.77006,3369740.0
2009-02-16 11:29:00,1.77003,1.77003,1.76899,1.76899,245385072.0
2009-02-16 11:30:00,1.76883,1.76893,1.76869,1.76869,8178913.0
2009-02-16 11:31:00,1.7686,1.76872,1.76835,1.76835,7988416.0
2009-02-16 11:32:00,1.76818,1.76818,1.76789,1.76789,9360225.0
2009-02-16 11:33:00,1.76781,1.76781,1.76699,1.76699,57484152.0
2009-02-16 11:34:00,1.76703,1.76745,1.76703,1.76743,1406166.0
2009-02-16 11:35:00,1.76736,1.76773,1.76736,1.76773,25815138.0
2009-02-16 11:36:00,1.76773,1.76799,1.76773,1.76797,3790976.0
2009-02-16 11:37:00,1.768,1.76828,1.768,1.76823,2948433.0
2009-02-16 11:38:00,1.76808,1.76808,1.76745,1.76745,3092754.0
2009-02-16 11:39:00,1.7675,1.7675,1.76726,1.76729,2111707.0
2009-02-16 11:40:00,1.76723,1.76723,1.76702,1.76702,4382774.0
2009-02-16 11:41:00,1.76697,1.76699,1.76663,1.76668,20170912.0
2009-02-16 11:42:00,1.76654,1.76658,1.76643,1.76643,1269543.0
2009-02-16 11:43:00,1.76661,1.76706,1.76661,1.76706,9513911.0
2009-02-16 11:44:00,1.76707,1.76707,1.76692,1.76701,7245843.0
2009-02-16 11:45:00,1.76701,1.76713,1.76698,1.76713,137148888.0
2009-02-16 11:46:00,1.76713,1.76732,1.76713,1.76732,3197648.0
2009-02-16 11:47:00,1.76749,1.76776,1.76724,1.76776,2829201.0
2009-02-16 11:48:00,1.76793,1.76849,1.76793,1.76849,4002606.0
2009-02-16 11:49:00,1.76851,1.76851,1.76828,1.76829,12837123.0
2009-02-16 11:50:00,1.76837,1.76837,1.76822,1.76822,4569937.0
2009-02-16 11:51:00,1.76821,1.76853,1.76803,1.76853,14032261.0
2009-02-16 11:52:00,1.76864,1.76945,1.76864,1.76945,6277470.0
2009-02-16 11:53:00,1.7693,1.7693,1.769,1.769,25574950.0
2009-02-16 11:54:00,1.76913,1.76937,1.76913,1.76934,8343091.0
2009-02-16 11:55:00,1.76922,1.76922,1.76846,1.76859,49477974.0
2009-02-16 11:56:00,1.76849,1.76849,1.7683,1.7683,6212615.0
2009-02-16 11:57:00,1.76836,1.76854,1.76836,1.76854,2928740.0
2009-02-16 11:58:00,1.76877,1.7692,1.76877,1.7692,1302378.0
2009-02-16 11:59:00,1.76921,1.76941,1.76921,1.76941,3533892.0
2009-02-16 12:00:00,1.76945,1.7696,1.76945,1.7695,7655762.0
2009-02-16 12:01:00,1.76971,1.77132,1.76971,1.77132,166801557.0
2009-02-16 12:02:00,1.77127,1.77165,1.77127,1.77165,8767208.0
2009-02-16 12:03:00,1.77168,1.77205,1.77159,1.77205,8186930.0
2009-02-16 12:04:00,1.77194,1.77194,1.77182,1.77194,8049970.0
2009-02-16 12:05:00,1.77196,1.77201,1.77183,1.77183,1355070.0
2009-02-16 12:06:00,1.77177,1.77181,1.77145,1.77173,56563089.0
2009-02-16 12:07:00,1.77158,1.77178,1.77139,1.77178,2419735.0
2009-02-16 12:08:00,1.7719,1.77195,1.77179,1.77184,6233892.0
2009-02-16 12:09:00,1.77173,1.77173,1.77148,1.77148,2009331.0
2009-02-16 12:10:00,1.77146,1.77146,1.77113,1.77113,4093311.0
2009-02-16 12:11:00,1.77122,1.77122,1.76993,1.77011,62703360.0
2009-02-16 12:12:00,1.76997,1.77003,1.76976,1.77003,6902632.0
2009-02-16 12:13:00,1.77011,1.77045,1.77011,1.77045,48507991.0
2009-02-16 12:14:00,1.77055,1.77076,1.77053,1.77076,2396071.0
2009-02-16 12:15:00,1.77093,1.77147,1.77093,1.77147,12705846.0
2009-02-16 12:16:00,1.77145,1.77145,1.77113,1.77113,9481492.0
2009-02-16 12:17:00,1.77098,1.77105,1.77066,1.77105,157903956.0
2009-02-16 12:18:00,1.77108,1.77142,1.77108,1.77142,2897437.0
2009-02-16 12:19:00,1.77144,1.77178,1.7714,1.77154,8328201.0
2009-02-16 12:20:00,1.77166,1.77202,1.77166,1.77185,39123319.0
2009-02-16 12:21:00,1.77167,1.77167,1.77127,1.77127,4031400.0
2009-02-16 12:22:00,1.7713,1.7713,1.77098,1.77098,6822450.0
2009-02-16 12:23:00,1.77109,1.77109,1.77091,1.77096,3917891.0
2009-02-16 12:24:00,1.77112,1.77128,1.77112,1.77124,7195199.0
2009-02-16 12:25:00,1.77119,1.77133,1.77118,1.77122,3145116.0
2009-02-16 12:26:00,1.7714,1.77169,1.77136,1.77169,2867789.0
2009-02-16 12:27:00,1.77175,1.77186,1.77172,1.77172,17439143.0
2009-02-16 12:28:00,1.77169,1.77169,1.77142,1.77142,4647057.0
2009-02-16 12:29:00,1.77137,1.77138,1.77115,1.77132,2445672.0
2009-02-16 12:30:00,1.77135,1.77156,1.7711,1.77156,6906297.0
2009-02-16 12:31:00,1.77157,1.77309,1.77157,1.77309,112570280.0
2009-02-16 12:32:00,1.77315,1.77315,1.77284,1.77288,9113595.0
2009-02-16 12:33:00,1.77291,1.77314,1.77291,1.77314,7722887.0
2009-02-16 12:34:00,1.77314,1.7734,1.77314,1.77332,6151477.0
2009-02-16 12:35:00,1.77338,1.77349,1.77323,1.77331,2804854.0
2009-02-16 12:36:00,1.77331,1.77346,1.77299,1.77299,5991402.0
2009-02-16 12:37:00,1.77288,1.77288,1.77201,1.77233,1579986.0
2009-02-16 12:38:00,1.77225,1.77235,1.77218,1.77235,8602746.0
2009-02-16 12:39:00,1.7725,1.77305,1.7725,1.77305,3005385.0
2009-02-16 12:40:00,1.77293,1.77329,1.77293,1.77327,17923980.0
2009-02-16 12:41:00,1.77336,1.77353,1.77335,1.77353,5795596.0
2009-02-16 12:42:00,1.77351,1.77377,1.77351,1.77377,10509429.0
2009-02-16 12:43:00,1.77376,1.77433,1.77376,1.77417,202317928.0
2009-02-16 12:44:00,1.77385,1.77385,1.77343,1.77343,12860778.0
2009-02-16 12:45:00,1.77336,1.77338,1.77326,1.77327,5766914.0
2009-02-16 12:46:00,1.77317,1.77336,1.77317,1.77336,9104452.0
2009-02-16 12:47:00,1.77342,1.77383,1.77342,1.77383,5648293.0
2009-02-16 12:48:00,1.77387,1.77394,1.77373,1.77394,7623851.0
2009-02-16 12:49:00,1.77381,1.77395,1.77381,1.77387,2440303.0
2009-02-16 12:50:00,1.77377,1.77377,1.77357,1.77358,16915807.0
2009-02-16 12:51:00,1.77367,1.77417,1.77367,1.77417,6450558.0
2009-02-16 12:52:00,1.77424,1.77466,1.77424,1.77466,7511355.0
2009-02-16 12:53:00,1.77465,1.77483,1.77426,1.77426,10141248.0
2009-02-16 12:54:00,1.77423,1.77423,1.77401,1.77405,1380514.0
2009-02-16 12:55:00,1.77402,1.77402,1.77378,1.77378,9171637.0
2009-02-16 12:56:00,1.7737,1.77375,1.77355,1.77355,5089373.0
2009-02-16 12:57:00,1.77332,1.77354,1.7733,1.7733,2606119.0
2009-02-16 12:58:00,1.77336,1.77336,1.773,1.773,16965917.0
2009-02-16 12:59:00,1.77302,1.77304,1.77287,1.77287,1108615.0
2009-02-16 13:00:00,1.77286,1.77286,1.77243,1.77243,3567480.0
2009-02-16 13:01:00,1.7724,1.77247,1.7723,1.77247,6186190.0
2009-02-16 13:02:00,1.77257,1.77283,1.77252,1.77283,5748783.0
2009-02-16 13:03:00,1.77288,1.77305,1.77288,1.77305,58334724.0
2009-02-16 13:04:00,1.77296,1.77296,1.77287,1.77292,4528560.0
2009-02-16 13:05:00,1.77293,1.77293,1.77239,1.77245,407148.0
2009-02-16 13:06:00,1.77242,1.77242,1.77219,1.77221,5279301.0
2009-02-16 13:07:00,1.77218,1.77218,1.77189,1.77191,3252742.0
2009-02-16 13:08:00,1.77185,1.77185,1.7717,1.7717,1243722.0
2009-02-16 13:09:00,1.77162,1.77162,1.77143,1.77143,5438835.0
2009-02-16 13:10:00,1.77141,1.77141,1.77122,1.77122,11985462.0
2009-02-16 13:11:00,1.77117,1.77117,1.77095,1.77095,1958379.0
2009-02-16 13:12:00,1.77095,1.77095,1.77052,1.77052,5558121.0
2009-02-16 13:13:00,1.77044,1.77044,1.77023,1.77041,4726112.0
2009-02-16 13:14:00,1.77038,1.77038,1.7703,1.7703,20410320.0
2009-02-16 13:15:00,1.77024,1.77024,1.77003,1.77003,11831860.0
2009-02-16 13:16:00,1.76994,1.76997,1.76984,1.76991,4007287.0
2009-02-16 13:17:00,1.76954,1.76993,1.76954,1.76964,82710993.0
2009-02-16 13:18:00,1.76972,1.76972,1.76926,1.76946,8864887.0
2009-02-16 13:19:00,1.76945,1.76945,1.76926,1.7693,2604088.0
2009-02-16 13:20:00,1.76925,1.76925,1.76897,1.76897,16111084.0
2009-02-16 13:21:00,1.76897,1.76897,1.76878,1.76878,8324265.0
2009-02-16 13:22:00,1.76875,1.76875,1.7685,1.76867,6731249.0
2009-02-16 13:23:00,1.76874,1.76901,1.76874,1.76901,7990326.0
2009-02-16 13:24:00,1.769,1.76907,1.76881,1.76881,1457953.0
2009-02-16 13:25:00,1.76866,1.76909,1.76841,1.76841,19221760.0
2009-02-16 13:26:00,1.76845,1.76875,1.76845,1.76875,10650832.0
2009-02-16 13:27:00,1.7689,1.7689,1.76835,1.76888,61368944.0
2009-02-16 13:28:00,1.76895,1.76953,1.76895,1.76953,5891561.0
2009-02-16 13:29:00,1.76949,1.76955,1.76937,1.76955,2064117.0
2009-02-16 13:30:00,1.76958,1.76973,1.76958,1.76966,2785402.0
2009-02-16 13:31:00,1.76982,1.77057,1.76982,1.77053,14441971.0
2009-02-16 13:32:00,1.77068,1.77129,1.77068,1.77129,1263493.0
2009-02-16 13:33:00,1.77144,1.77158,1.7714,1.77148,14033301.0
2009-02-16 13:34:00,1.77157,1.7718,1.77147,1.7718,10192501.0
2009-02-16 13:35:00,1.77193,1.77268,1.77193,1.77268,4931696.0
2009-02-16 13:36:00,1.77262,1.77264,1.77244,1.77244,5700935.0
2009-02-16 13:37:00,1.77258,1.77307,1.77258,1.77283,3459580.0
2009-02-16 13:38:00,1.77295,1.77353,1.77281,1.77323,12839700.0
2009-02-16 13:39:00,1.77314,1.77321,1.77288,1.77288,6576318.0
2009-02-16 13:40:00,1.77278,1.7729,1.77272,1.7729,77792281.0
2009-02-16 13:41:00,1.77295,1.77295,1.7728,1.77285,81407704.0
2009-02-16 13:42:00,1.77292,1.7732,1.7729,1.7732,2334783.0
2009-02-16 13:43:00,1.77333,1.77344,1.77327,1.77336,10144395.0
2009-02-16 13:44:00,1.77333,1.77352,1.77318,1.7735,8015260.0
2009-02-16 13:45:00,1.77354,1.77373,1.77354,1.77372,8740419.0
2009-02-16 13:46:00,1.77379,1.77417,1.77379,1.77398,3269960.0
2009-02-16 13:47:00,1.77389,1.77402,1.77389,1.77396,1237897.0
2009-02-16 13:48:00,1.77385,1.77401,1.77379,1.7738,5945029.0
2009-02-16 13:49:00,1.77396,1.7745,1.77396,1.7745,7504530.0
2009-02-16 13:50:00,1.77443,1.7745,1.77428,1.7745,1660300.0
2009-02-16 13:51:00,1.77448,1.77448,1.77415,1.77415,2714939.0
2009-02-16 13:52:00,1.77417,1.7746,1.77417,1.77455,8800540.0
2009-02-16 13:53:00,1.77458,1.77458,1.77436,1.77446,2643859.0
2009-02-16 13:54:00,1.77437,1.77448,1.77407,1.77407,2688307.0
2009-02-16 13:55:00,1.77407,1.77419,1.77388,1.77403,1762134.0
2009-02-16 13:56:00,1.77411,1.77422,1.77411,1.77416,21653925.0
2009-02-16 13:57:00,1.77424,1.77437,1.77417,1.77437,30886309.0
2009-02-16 13:58:00,1.77443,1.77497,1.77443,1.77497,7486479.0
2009-02-16 13:59:00,1.77507,1.77522,1.77489,1.77515,16094791.0
2009-02-16 14:00:00,1.77535,1.77647,1.77535,1.77604,34894108.0
2009-02-16 14:01:00,1.77595,1.77595,1.77555,1.77569,11584842.0
2009-02-16 14:02:00,1.77585,1.77595,1.77585,1.77595,19935318.0
2009-02-16 14:03:00,1.77594,1.77609,1.77586,1.77599,15513653.0
2009-02-16 14:04:00,1.77619,1.77734,1.77619,1.77734,33519600.0
2009-02-16 14:05:00,1.77737,1.77757,1.77733,1.77757,1782936.0
2009-02-16 14:06:00,1.77734,1.77741,1.77597,1.77709,4430186.0
2009-02-16 14:07:00,1.77701,1.77733,1.77698,1.77733,12940593.0
2009-02-16 14:08:00,1.77738,1.77738,1.77713,1.77718,12647022.0
2009-02-16 14:09:00,1.77718,1.77725,1.77706,1.77706,4229972.0
2009-02-16 14:10:00,1.77689,1.77689,1.7759,1.77611,4737307.0
2009-02-16 14:11:00,1.77611,1.77611,1.77594,1.77595,6912864.0
2009-02-16 14:12:00,1.7759,1.7759,1.77571,1.77571,9272162.0
2009-02-16 14:13:00,1.77571,1.77571,1.77475,1.77475,42018732.0
2009-02-16 14:14:00,1.7748,1.77523,1.7748,1.77512,7735746.0
2009-02-16 14:15:00,1.77503,1.77503,1.77481,1.77487,4762964.0
2009-02-16 14:16:00,1.77486,1.77527,1.77486,1.77527,6455862.0
2009-02-16 14:17:00,1.7752,1.77546,1.77517,1.77517,15366810.0
2009-02-16 14:18:00,1.77506,1.77506,1.77491,1.77491,7334170.0
2009-02-16 14:19:00,1.77488,1.77488,1.7746,1.77486,7159791.0
2009-02-16 14:20:00,1.77494,1.77501,1.77491,1.77491,5122890.0
2009-02-16 14:21:00,1.77507,1.77523,1.77503,1.77503,6874349.0
2009-02-16 14:22:00,1.77493,1.77496,1.7747,1.7747,2723497.0
2009-02-16 14:23:00,1.77467,1.77468,1.7744,1.77453,7819460.0
2009-02-16 14:24:00,1.77472,1.77502,1.77472,1.77502,7879041.0
2009-02-16 14:25:00,1.77498,1.77498,1.7742,1.77458,11781845.0
2009-02-16 14:26:00,1.77471,1.77471,1.77443,1.77443,9573364.0
2009-02-16 14:27:00,1.77442,1.77442,1.7741,1.77415,8737959.0
2009-02-16 14:28:00,1.77403,1.7743,1.77403,1.7743,8003020.0
2009-02-16 14:29:00,1.77422,1.77422,1.77392,1.77419,3001853.0
2009-02-16 14:30:00,1.77429,1.77451,1.77429,1.77434,819922.0
2009-02-16 14:31:00,1.77417,1.77426,1.77403,1.77403,553690.0
2009-02-16 14:32:00,1.77405,1.77431,1.77393,1.77431,5338297.0
2009-02-16 14:33:00,1.77426,1.77427,1.77397,1.77397,33477016.0
2009-02-16 14:34:00,1.77385,1.77385,1.77343,1.77343,1817286.0
2009-02-16 14:35:00,1.7734,1.77342,1.77309,1.77309,3847261.0
2009-02-16 14:36:00,1.77261,1.77302,1.77261,1.77281,6626846.0
2009-02-16 14:37:00,1.7729,1.7732,1.77283,1.7732,7912020.0
2009-02-16 14:38:00,1.7733,1.77363,1.7733,1.77363,9552429.0
2009-02-16 14:39:00,1.77374,1.77385,1.77337,1.77345,29633670.0
2009-02-16 14:40:00,1.7732,1.77327,1.77292,1.77327,5025593.0
2009-02-16 14:41:00,1.77327,1.77332,1.77321,1.77331,41767052.0
2009-02-16 14:42:00,1.77335,1.77346,1.77319,1.77342,3908755.0
2009-02-16 14:43:00,1.77361,1.77393,1.77361,1.77393,5775803.0
2009-02-16 14:44:00,1.77383,1.77383,1.7734,1.7734,3574595.0
2009-02-16 14:45:00,1.77338,1.77391,1.77338,1.77391,2758370.0
2009-02-16 14:46:00,1.77402,1.77468,1.77402,1.77466,20704247.0
2009-02-16 14:47:00,1.77471,1.7749,1.77471,1.7749,24741691.0
2009-02-16 14:48:00,1.77495,1.77528,1.77495,1.77528,65652363.0
2009-02-16 14:49:00,1.77534,1.77618,1.77534,1.77618,10930707.0
2009-02-16 14:50:00,1.77611,1.77618,1.77588,1.77588,3732718.0
2009-02-16 14:51:00,1.77562,1.77573,1.7749,1.7749,22878927.0
2009-02-16 14:52:00,1.77535,1.77553,1.77535,1.77553,1380234.0
2009-02-16 14:53:00,1.77545,1.77582,1.77545,1.77582,4706750.0
2009-02-16 14:54:00,1.77586,1.7761,1.77586,1.7761,8165120.0
2009-02-16 14:55:00,1.77597,1.77632,1.77597,1.77632,7595312.0
2009-02-16 14:56:00,1.77632,1.77633,1.77614,1.77633,4140833.0
2009-02-16 14:57:00,1.77642,1.77649,1.77634,1.77636,1501318.0
2009-02-16 14:58:00,1.77638,1.77652,1.77635,1.77652,3903574.0
2009-02-16 14:59:00,1.77637,1.77637,1.77613,1.77613,6231254.0
2009-02-16 15:00:00,1.77608,1.77625,1.77589,1.77625,5264106.0
2009-02-16 15:01:00,1.77638,1.77663,1.77638,1.77663,21609263.0
2009-02-16 15:02:00,1.77665,1.77665,1.77646,1.77655,8124469.0
2009-02-16 15:03:00,1.77656,1.77687,1.77656,1.77687,6276432.0
2009-02-16 15:04:00,1.77683,1.77698,1.77672,1.77698,4378611.0
2009-02-16 15:05:00,1.77698,1.77818,1.77698,1.77818,4537310.0
2009-02-16 15:06:00,1.77836,1.77856,1.77835,1.77842,2589184.0
2009-02-16 15:07:00,1.77837,1.77837,1.77819,1.77819,2000064.0
2009-02-16 15:08:00,1.77801,1.77801,1.77769,1.778,16421405.0
2009-02-16 15:09:00,1.7781,1.77812,1.77771,1.77771,31388840.0
2009-02-16 15:10:00,1.77767,1.77818,1.77766,1.77806,4273947.0
2009-02-16 15:11:00,1.77805,1.77824,1.77805,1.77824,12347929.0
2009-02-16 15:12:00,1.77823,1.77841,1.77812,1.77812,7969130.0
2009-02-16 15:13:00,1.77819,1.77819,1.77761,1.77761,15639256.0
2009-02-16 15:14:00,1.7774,1.77746,1.77711,1.77724,9041411.0
2009-02-16 15:15:00,1.77729,1.77766,1.77729,1.77766,2481366.0
2009-02-16 15:16:00,1.77785,1.77821,1.77785,1.77821,1195792.0
2009-02-16 15:17:00,1.77825,1.77825,1.77809,1.77809,3482378.0
2009-02-16 15:18:00,1.77816,1.77826,1.77816,1.77826,984698.0
2009-02-16 15:19:00,1.77835,1.77853,1.77835,1.77853,9562503.0
2009-02-16 15:20:00,1.77851,1.77851,1.77834,1.77836,11104917.0
2009-02-16 15:21:00,1.7783,1.7783,1.77808,1.77821,12257711.0
2009-02-16 15:22:00,1.77829,1.77849,1.77823,1.77849,40091373.0
2009-02-16 15:23:00,1.77835,1.77844,1.77829,1.77837,10427746.0
2009-02-16 15:24:00,1.77799,1.77843,1.77799,1.77811,10277947.0
2009-02-16 15:25:00,1.77837,1.77867,1.77837,1.77867,12099716.0
2009-02-16 15:26:00,1.77886,1.77886,1.7782,1.7785,4224968.0
2009-02-16 15:27:00,1.7786,1.77879,1.7786,1.77879,13664090.0
2009-02-16 15:28:00,1.77876,1.77892,1.77869,1.77869,8956278.0
2009-02-16 15:29:00,1.77868,1.77876,1.77866,1.77866,13745673.0
2009-02-16 15:30:00,1.77874,1.77918,1.77874,1.77918,3502887.0
2009-02-16 15:31:00,1.77921,1.77967,1.77835,1.77835,10167312.0
2009-02-16 15:32:00,1.77984,1.78009,1.7797,1.78009,823926.0
2009-02-16 15:33:00,1.78009,1.78039,1.78007,1.78034,6718538.0
2009-02-16 15:34:00,1.78047,1.78062,1.78036,1.78062,4002387.0
2009-02-16 15:35:00,1.78065,1.78086,1.78062,1.78086,3738484.0
2009-02-16 15:36:00,1.78083,1.78083,1.7791,1.78046,11274624.0
2009-02-16 15:37:00,1.78038,1.78088,1.78017,1.78072,28052655.0
2009-02-16 15:38:00,1.78077,1.78114,1.78069,1.78114,7787365.0
2009-02-16 15:39:00,1.78111,1.78133,1.78105,1.78133,2186566.0
2009-02-16 15:40:00,1.78135,1.78154,1.78135,1.78154,5549757.0
2009-02-16 15:41:00,1.78157,1.78179,1.78157,1.78179,2425637.0
2009-02-16 15:42:00,1.78175,1.78237,1.78175,1.78237,10393444.0
2009-02-16 15:43:00,1.78258,1.78279,1.78258,1.78267,2686465.0
2009-02-16 15:44:00,1.78269,1.78276,1.78249,1.78249,18103730.0
2009-02-16 15:45:00,1.78232,1.78245,1.78227,1.78227,2867126.0
2009-02-16 15:46:00,1.78214,1.78214,1.78196,1.78201,13204221.0
2009-02-16 15:47:00,1.78211,1.78239,1.78211,1.78239,38173572.0
2009-02-16 15:48:00,1.78239,1.78239,1.78216,1.78226,7343402.0
2009-02-16 15:49:00,1.7822,1.7825,1.78219,1.7825,26755698.0
2009-02-16 15:50:00,1.78257,1.78304,1.78257,1.78304,14132909.0
2009-02-16 15:51:00,1.78305,1.78324,1.78305,1.78324,10385485.0
2009-02-16 15:52:00,1.7833,1.78372,1.78309,1.78309,10311115.0
2009-02-16 15:53:00,1.78309,1.78346,1.78304,1.78346,15011799.0
2009-02-16 15:54:00,1.78339,1.78366,1.78339,1.7836,1947192.0
2009-02-16 15:55:00,1.78342,1.78351,1.78332,1.78332,1629879.0
2009-02-16 15:56:00,1.78332,1.78332,1.78294,1.78312,10497439.0
2009-02-16 15:57:00,1.78304,1.78304,1.7828,1.7828,7955448.0
2009-02-16 15:58:00,1.7829,1.78317,1.7829,1.78307,9168549.0
2009-02-16 15:59:00,1.78314,1.78465,1.78314,1.78465,6772512.0
2009-02-16 16:00:00,1.78457,1.78462,1.78435,1.78435,1788357.0
2009-02-16 16:01:00,1.78411,1.78411,1.7837,1.78377,1976983.0
2009-02-16 16:02:00,1.78372,1.78372,1.78227,1.78227,47423365.0
2009-02-16 16:03:00,1.7821,1.7821,1.78144,1.78158,80447584.0
2009-02-16 16:04:00,1.78177,1.78223,1.78177,1.78223,3613411.0
2009-02-16 16:05:00,1.78239,1.78289,1.78239,1.7827,17577368.0
2009-02-16 16:06:00,1.78269,1.78272,1.78243,1.78243,1616408.0
2009-02-16 16:07:00,1.78244,1.78265,1.78239,1.78265,8579662.0
2009-02-16 16:08:00,1.7828,1.78282,1.78252,1.78252,9239644.0
2009-02-16 16:09:00,1.78242,1.78242,1.78221,1.78232,3411547.0
2009-02-16 16:10:00,1.78224,1.78224,1.78148,1.78148,4514994.0
2009-02-16 16:11:00,1.78148,1.78148,1.78107,1.78111,2533187.0
2009-02-16 16:12:00,1.78106,1.78115,1.78096,1.78096,13665420.0
2009-02-16 16:13:00,1.78092,1.78092,1.78073,1.78073,7707483.0
2009-02-16 16:14:00,1.78073,1.78073,1.78047,1.78047,12544165.0
2009-02-16 16:15:00,1.78045,1.78045,1.78023,1.78023,7078471.0
2009-02-16 16:16:00,1.78023,1.78023,1.77979,1.7798,12499707.0
2009-02-16 16:17:00,1.77991,1.78049,1.77991,1.78049,3183966.0
2009-02-16 16:18:00,1.78078,1.78099,1.78078,1.78099,7147673.0
2009-02-16 16:19:00,1.78093,1.78093,1.78065,1.78075,3672414.0
2009-02-16 16:20:00,1.78072,1.78088,1.78064,1.78067,1381933.0
2009-02-16 16:21:00,1.78046,1.78046,1.78003,1.78014,18790656.0
2009-02-16 16:22:00,1.77996,1.78015,1.77996,1.78015,3485700.0
2009-02-16 16:23:00,1.78019,1.78058,1.78015,1.78058,7781983.0
2009-02-16 16:24:00,1.7805,1.7805,1.78025,1.78042,4044340.0
2009-02-16 16:25:00,1.78045,1.78045,1.78028,1.78029,7644176.0
2009-02-16 16:26:00,1.78028,1.7803,1.78006,1.7802,3688709.0
2009-02-16 16:27:00,1.78018,1.78018,1.77989,1.77993,30064378.0
2009-02-16 16:28:00,1.77987,1.77987,1.77966,1.77966,4883458.0
2009-02-16 16:29:00,1.77964,1.77964,1.77939,1.77939,2292350.0
2009-02-16 16:30:00,1.77936,1.77936,1.779,1.779,4698165.0
2009-02-16 16:31:00,1.77911,1.77911,1.7788,1.7788,6869261.0
2009-02-16 16:32:00,1.77882,1.77882,1.77847,1.77849,3446388.0
2009-02-16 16:33:00,1.77844,1.77844,1.77807,1.77826,4424160.0
2009-02-16 16:34:00,1.77819,1.77842,1.77819,1.77826,1164982.0
2009-02-16 16:35:00,1.77816,1.77831,1.77805,1.77831,132858540.0
2009-02-16 16:36:00,1.7783,1.77837,1.7783,1.77837,12369731.0
2009-02-16 16:37:00,1.77847,1.7789,1.77847,1.7789,3486586.0
2009-02-16 16:38:00,1.77897,1.77907,1.7789,1.77907,1211884.0
2009-02-16 16:39:00,1.77921,1.77943,1.77921,1.77943,5418031.0
2009-02-16 16:40:00,1.77942,1.77965,1.77941,1.77965,9267336.0
2009-02-16 16:41:00,1.77969,1.77976,1.77965,1.77975,8122963.0
2009-02-16 16:42:00,1.77987,1.78013,1.77985,1.7799,5018625.0
2009-02-16 16:43:00,1.77991,1.78008,1.77982,1.77982,5172263.0
2009-02-16 16:44:00,1.77984,1.77998,1.77974,1.77974,77497506.0
2009-02-16 16:45:00,1.77976,1.78032,1.77976,1.77978,18124380.0
2009-02-16 16:46:00,1.77972,1.77973,1.77965,1.77967,15402605.0
2009-02-16 16:47:00,1.77973,1.77986,1.77968,1.77983,2610623.0
2009-02-16 16:48:00,1.77975,1.77975,1.77954,1.77962,6478248.0
2009-02-16 16:49:00,1.77958,1.77971,1.77955,1.77958,9079158.0
2009-02-16 16:50:00,1.77959,1.7797,1.77959,1.7797,4265431.0
2009-02-16 16:51:00,1.7796,1.7796,1.77938,1.77941,17683653.0
2009-02-16 16:52:00,1.77945,1.77959,1.77898,1.7794,4808995.0
2009-02-16 16:53:00,1.77938,1.77938,1.77899,1.77899,7067437.0
2009-02-16 16:54:00,1.77886,1.77886,1.77857,1.77859,3455216.0
2009-02-16 16:55:00,1.77856,1.77856,1.7784,1.77854,29184118.0
2009-02-16 16:56:00,1.77859,1.77859,1.7782,1.77821,3624312.0
2009-02-16 16:57:00,1.77822,1.77866,1.77822,1.77865,6661648.0
2009-02-16 16:58:00,1.77852,1.77888,1.77852,1.77883,18820882.0
2009-02-16 16:59:00,1.77872,1.77872,1.77812,1.77825,35785344.0
2009-02-16 17:00:00,1.77832,1.77846,1.7781,1.7781,5094232.0
2009-02-16 17:01:00,1.77795,1.7781,1.77793,1.7781,33991274.0
2009-02-16 17:02:00,1.77804,1.77804,1.77777,1.77804,11583507.0
2009-02-16 17:03:00,1.77811,1.7785,1.77811,1.7785,6344624.0
2009-02-16 17:04:00,1.77853,1.77853,1.7783,1.7783,1954621.0
2009-02-16 17:05:00,1.77831,1.77833,1.77818,1.77818,18833223.0
2009-02-16 17:06:00,1.77828,1.77839,1.77826,1.77839,475238.0
2009-02-16 17:07:00,1.77843,1.7788,1.77843,1.77877,15321182.0
2009-02-16 17:08:00,1.77877,1.77877,1.77843,1.77843,1611707.0
2009-02-16 17:09:00,1.77845,1.77845,1.77818,1.77824,1533971.0
2009-02-16 17:10:00,1.77826,1.77835,1.77823,1.77835,26401897.0
2009-02-16 17:11:00,1.7783,1.77843,1.7782,1.77843,1071904.0
2009-02-16 17:12:00,1.77851,1.7789,1.77851,1.77862,5696836.0
2009-02-16 17:13:00,1.77838,1.77842,1.77815,1.77828,12705236.0
2009-02-16 17:14:00,1.77832,1.77844,1.77819,1.77844,5817877.0
2009-02-16 17:15:00,1.77853,1.77853,1.77829,1.77838,5163920.0
2009-02-16 17:16:00,1.77833,1.77833,1.77801,1.77801,4459319.0
2009-02-16 17:17:00,1.77807,1.77858,1.77807,1.77858,35062800.0
2009-02-16 17:18:00,1.77865,1.77911,1.77865,1.77911,4951877.0
2009-02-16 17:19:00,1.77914,1.77914,1.77759,1.77759,20477145.0
2009-02-16 17:20:00,1.77746,1.7775,1.77725,1.77725,4438153.0
2009-02-16 17:21:00,1.77722,1.77722,1.7769,1.7769,5299638.0
2009-02-16 17:22:00,1.77692,1.77692,1.77667,1.7767,2345167.0
2009-02-16 17:23:00,1.77626,1.77663,1.77626,1.77645,5275452.0
2009-02-16 17:24:00,1.77643,1.77643,1.77611,1.7762,4747915.0
2009-02-16 17:25:00,1.77614,1.77614,1.77597,1.77597,8058275.0
2009-02-16 17:26:00,1.77591,1.77591,1.77571,1.77571,14383882.0
2009-02-16 17:27:00,1.77575,1.77575,1.77532,1.77532,37687965.0
2009-02-16 17:28:00,1.77537,1.77537,1.77379,1.77379,52493712.0
2009-02-16 17:29:00,1.77405,1.77436,1.77378,1.77436,5044688.0
2009-02-16 17:30:00,1.77438,1.77467,1.77429,1.77467,3812361.0
2009-02-16 17:31:00,1.77466,1.77496,1.77466,1.77495,4388724.0
2009-02-16 17:32:00,1.77475,1.77475,1.77432,1.77435,6719411.0
2009-02-16 17:33:00,1.77418,1.77418,1.77366,1.77366,13895208.0
2009-02-16 17:34:00,1.77365,1.77402,1.77365,1.7738,3911548.0
2009-02-16 17:35:00,1.77401,1.7741,1.774,1.77407,3316409.0
2009-02-16 17:36:00,1.77394,1.77394,1.77361,1.77361,9145488.0
2009-02-16 17:37:00,1.77344,1.77344,1.77294,1.77302,1109690.0
2009-02-16 17:38:00,1.77301,1.77301,1.77278,1.77278,14024244.0
2009-02-16 17:39:00,1.77275,1.77275,1.77254,1.77254,2900928.0
2009-02-16 17:40:00,1.77254,1.77254,1.77075,1.77093,45111441.0
2009-02-16 17:41:00,1.77087,1.77087,1.76898,1.7691,108941961.0
2009-02-16 17:42:00,1.76917,1.76951,1.76917,1.76951,2886790.0
2009-02-16 17:43:00,1.76951,1.77019,1.76951,1.77017,24995005.0
2009-02-16 17:44:00,1.77013,1.7704,1.76995,1.7704,3231778.0
2009-02-16 17:45:00,1.77047,1.77047,1.76968,1.76998,298316171.0
2009-02-16 17:46:00,1.76985,1.77001,1.76985,1.77001,8626999.0
2009-02-16 17:47:00,1.77012,1.77064,1.77012,1.77064,4172396.0
2009-02-16 17:48:00,1.77066,1.77084,1.7706,1.77084,7136548.0
2009-02-16 17:49:00,1.7709,1.77108,1.7709,1.77099,5461726.0
2009-02-16 17:50:00,1.77108,1.77162,1.77106,1.77162,35980395.0
2009-02-16 17:51:00,1.7718,1.7721,1.77179,1.77179,19127033.0
2009-02-16 17:52:00,1.77181,1.77181,1.77163,1.77166,5455404.0
2009-02-16 17:53:00,1.7716,1.7716,1.7713,1.77141,3135054.0
2009-02-16 17:54:00,1.77134,1.77134,1.77067,1.77071,27622704.0
2009-02-16 17:55:00,1.77058,1.77058,1.77026,1.77026,4211909.0
2009-02-16 17:56:00,1.77022,1.77022,1.77002,1.77002,7548838.0
2009-02-16 17:57:00,1.77005,1.77005,1.76982,1.76982,2686947.0
2009-02-16 17:58:00,1.76979,1.76979,1.76958,1.76958,2067049.0
2009-02-16 17:59:00,1.76955,1.76955,1.76911,1.76929,44604840.0
2009-02-16 18:00:00,1.76948,1.76989,1.76948,1.76989,17376836.0
2009-02-16 18:01:00,1.77003,1.77072,1.77003,1.77072,20416826.0
2009-02-16 18:02:00,1.77055,1.77055,1.77003,1.77003,2833291.0
2009-02-16 18:03:00,1.76992,1.76992,1.7698,1.76986,5082911.0
2009-02-16 18:04:00,1.7699,1.77032,1.76987,1.77032,4849737.0
2009-02-16 18:05:00,1.77035,1.77056,1.7702,1.77056,3796993.0
2009-02-16 18:06:00,1.77059,1.77146,1.77059,1.77127,7891050.0
2009-02-16 18:07:00,1.77144,1.77173,1.77144,1.77173,1146770.0
2009-02-16 18:08:00,1.77173,1.77199,1.77172,1.77199,12427413.0
2009-02-16 18:09:00,1.772,1.77215,1.772,1.77213,7913335.0
2009-02-16 18:10:00,1.77221,1.77261,1.77221,1.77261,10403059.0
2009-02-16 18:11:00,1.77259,1.77285,1.77249,1.77285,40759775.0
2009-02-16 18:12:00,1.77283,1.77304,1.77279,1.77304,8254122.0
2009-02-16 18:13:00,1.77309,1.77344,1.77305,1.77344,19552531.0
2009-02-16 18:14:00,1.77341,1.77368,1.77337,1.77368,3508207.0
2009-02-16 18:15:00,1.77368,1.77368,1.77338,1.77338,33026308.0
2009-02-16 18:16:00,1.77331,1.77361,1.77331,1.77361,2130429.0
2009-02-16 18:17:00,1.77382,1.7739,1.77377,1.77379,8868586.0
2009-02-16 18:18:00,1.7737,1.7737,1.77283,1.77283,11222689.0
2009-02-16 18:19:00,1.77285,1.77285,1.77265,1.77267,5095283.0
2009-02-16 18:20:00,1.77256,1.77256,1.77239,1.7724,2914259.0
2009-02-16 18:21:00,1.77224,1.77233,1.77197,1.77197,15446530.0
2009-02-16 18:22:00,1.77215,1.77239,1.77215,1.77239,18040175.0
2009-02-16 18:23:00,1.77254,1.77309,1.77254,1.77309,7203050.0
2009-02-16 18:24:00,1.773,1.773,1.7726,1.7726,2393853.0
2009-02-16 18:25:00,1.77284,1.77309,1.77284,1.77295,6284024.0
2009-02-16 18:26:00,1.77288,1.77305,1.77288,1.77305,2935699.0
2009-02-16 18:27:00,1.77315,1.77343,1.77315,1.7734,11812622.0
2009-02-16 18:28:00,1.77349,1.77349,1.77295,1.77297,2493227.0
2009-02-16 18:29:00,1.77317,1.77342,1.77317,1.77342,2758377.0
2009-02-16 18:30:00,1.77334,1.77334,1.7728,1.7728,1681811.0
2009-02-16 18:31:00,1.77264,1.77269,1.77236,1.77269,1310557.0
2009-02-16 18:32:00,1.77269,1.77331,1.77269,1.77324,27707850.0
2009-02-16 18:33:00,1.77331,1.77334,1.77328,1.77329,23343804.0
2009-02-16 18:34:00,1.7734,1.77378,1.7734,1.77378,5755014.0
2009-02-16 18:35:00,1.77381,1.77401,1.77381,1.77381,203633730.0
2009-02-16 18:36:00,1.77368,1.77368,1.77317,1.77317,3550033.0
2009-02-16 18:37:00,1.77313,1.77323,1.77313,1.77315,16267599.0
2009-02-16 18:38:00,1.77312,1.77332,1.77312,1.77332,13684340.0
2009-02-16 18:39:00,1.77342,1.77364,1.77341,1.77355,13722529.0
2009-02-16 18:40:00,1.77358,1.77391,1.77351,1.77391,18732186.0
2009-02-16 18:41:00,1.77388,1.77476,1.77388,1.77476,4251600.0
2009-02-16 18:42:00,1.77494,1.77494,1.77459,1.77473,3399353.0
2009-02-16 18:43:00,1.77467,1.77467,1.7744,1.7744,16048767.0
2009-02-16 18:44:00,1.77435,1.77442,1.77431,1.77432,84537146.0
2009-02-16 18:45:00,1.77429,1.77429,1.77396,1.77396,3625558.0
2009-02-16 18:46:00,1.77386,1.77388,1.77384,1.77384,16373618.0
2009-02-16 18:47:00,1.77374,1.77391,1.77373,1.77391,52956699.0
2009-02-16 18:48:00,1.77395,1.7741,1.77392,1.77392,14791896.0
2009-02-16 18:49:00,1.77389,1.77458,1.77389,1.77458,1492954.0
2009-02-16 18:50:00,1.77453,1.77454,1.77443,1.77454,3536544.0
2009-02-16 18:51:00,1.77473,1.77499,1.77473,1.77495,8980348.0
2009-02-16 18:52:00,1.77482,1.77486,1.77464,1.77486,6333200.0
2009-02-16 18:53:00,1.77503,1.77512,1.77461,1.77475,1296989.0
2009-02-16 18:54:00,1.77493,1.77571,1.77493,1.77571,3536764.0
2009-02-16 18:55:00,1.77561,1.77561,1.77529,1.77537,1436952.0
2009-02-16 18:56:00,1.77531,1.77538,1.7753,1.77533,23399733.0
2009-02-16 18:57:00,1.7754,1.77546,1.77516,1.77516,6059730.0
2009-02-16 18:58:00,1.77493,1.77493,1.77461,1.77461,184740955.0
2009-02-16 18:59:00,1.77443,1.77443,1.77391,1.77392,6435037.0
2009-02-16 19:00:00,1.77379,1.77395,1.7737,1.77382,4285612.0
2009-02-16 19:01:00,1.77383,1.77383,1.77344,1.77373,7370492.0
2009-02-16 19:02:00,1.77383,1.77422,1.77383,1.77422,1825870.0
2009-02-16 19:03:00,1.77428,1.77442,1.77428,1.77435,21206945.0
2009-02-16 19:04:00,1.77429,1.77468,1.77429,1.77468,1203182.0
2009-02-16 19:05:00,1.7746,1.77494,1.77424,1.77453,9565275.0
2009-02-16 19:06:00,1.77449,1.77449,1.77384,1.77386,10404241.0
2009-02-16 19:07:00,1.77382,1.77382,1.77352,1.77364,4541152.0
2009-02-16 19:08:00,1.77359,1.77359,1.77335,1.77335,2925248.0
2009-02-16 19:09:00,1.77337,1.77337,1.77307,1.77307,7235703.0
2009-02-16 19:10:00,1.77301,1.77301,1.77288,1.77293,7380371.0
2009-02-16 19:11:00,1.7729,1.7729,1.77273,1.77273,4911246.0
2009-02-16 19:12:00,1.77259,1.77261,1.7724,1.7724,4925189.0
2009-02-16 19:13:00,1.7724,1.77254,1.7724,1.77252,34728240.0
2009-02-16 19:14:00,1.77249,1.77257,1.77232,1.77232,10125828.0
2009-02-16 19:15:00,1.77225,1.77225,1.77168,1.77168,5958486.0
2009-02-16 19:16:00,1.77151,1.77159,1.77123,1.77159,79844341.0
2009-02-16 19:17:00,1.77158,1.77189,1.77158,1.77189,2018953.0
2009-02-16 19:18:00,1.77178,1.77178,1.77152,1.77162,7939673.0
2009-02-16 19:19:00,1.7701,1.77135,1.7701,1.7707,6258363.0
2009-02-16 19:20:00,1.77092,1.77131,1.77092,1.77131,3844845.0
2009-02-16 19:21:00,1.77139,1.77152,1.77139,1.77152,2389653.0
2009-02-16 19:22:00,1.77156,1.77176,1.77131,1.77151,2391256.0
2009-02-16 19:23:00,1.77148,1.77148,1.77125,1.77125,1633604.0
2009-02-16 19:24:00,1.77128,1.77128,1.77103,1.77103,2770913.0
2009-02-16 19:25:00,1.77094,1.77098,1.77058,1.77058,6463629.0
2009-02-16 19:26:00,1.77038,1.77038,1.76988,1.76988,44361324.0
2009-02-16 19:27:00,1.76984,1.77004,1.76984,1.76985,1829451.0
2009-02-16 19:28:00,1.76988,1.76988,1.76966,1.76966,3772270.0
2009-02-16 19:29:00,1.76968,1.76999,1.76968,1.76999,21638848.0
2009-02-16 19:30:00,1.77004,1.77009,1.76992,1.77009,16309954.0
2009-02-16 19:31:00,1.7701,1.77028,1.7701,1.77026,7146065.0
2009-02-16 19:32:00,1.77024,1.77026,1.77018,1.77024,19180597.0
2009-02-16 19:33:00,1.77018,1.77018,1.76977,1.76985,6338228.0
2009-02-16 19:34:00,1.76983,1.77003,1.76983,1.77003,8510255.0
2009-02-16 19:35:00,1.77004,1.77004,1.76978,1.76994,12071536.0
2009-02-16 19:36:00,1.77004,1.77019,1.76992,1.77019,7806334.0
2009-02-16 19:37:00,1.77026,1.77059,1.77019,1.77019,8944724.0
2009-02-16 19:38:00,1.77062,1.77092,1.77062,1.77083,734437.0
2009-02-16 19:39:00,1.7708,1.7709,1.77069,1.7709,3731937.0
2009-02-16 19:40:00,1.7708,1.77108,1.7708,1.77108,8767805.0
2009-02-16 19:41:00,1.77109,1.77117,1.77101,1.77104,10127851.0
2009-02-16 19:42:00,1.77085,1.77085,1.77042,1.77042,8094686.0
2009-02-16 19:43:00,1.77031,1.77065,1.77031,1.77039,14081421.0
2009-02-16 19:44:00,1.77039,1.77051,1.77037,1.77051,7160450.0
2009-02-16 19:45:00,1.77053,1.77062,1.77023,1.77043,15544892.0
2009-02-16 19:46:00,1.77036,1.77041,1.77033,1.77041,8355144.0
2009-02-16 19:47:00,1.77051,1.77064,1.77045,1.77064,8606085.0
2009-02-16 19:48:00,1.77063,1.77079,1.77056,1.77079,12124772.0
2009-02-16 19:49:00,1.77085,1.77085,1.77048,1.77075,2908050.0
2009-02-16 19:50:00,1.77073,1.77078,1.77073,1.77073,27440952.0
2009-02-16 19:51:00,1.77079,1.77093,1.77075,1.77093,15955029.0
2009-02-16 19:52:00,1.77094,1.77111,1.77094,1.7711,1287211.0
2009-02-16 19:53:00,1.77116,1.77125,1.77116,1.77125,17032640.0
2009-02-16 19:54:00,1.7712,1.77141,1.7712,1.77141,7201504.0
2009-02-16 19:55:00,1.77141,1.7716,1.77141,1.7716,117679590.0
2009-02-16 19:56:00,1.7716,1.7716,1.77082,1.77082,5016519.0
2009-02-16 19:57:00,1.77102,1.77142,1.77102,1.77142,9099284.0
2009-02-16 19:58:00,1.77139,1.7718,1.77139,1.77168,2441928.0
2009-02-16 19:59:00,1.77163,1.77163,1.77147,1.77147,4430599.0
2009-02-16 20:00:00,1.77142,1.77142,1.77086,1.77105,33287355.0
2009-02-16 20:01:00,1.77124,1.77143,1.77123,1.77143,2180621.0
2009-02-16 20:02:00,1.77152,1.77164,1.77115,1.77143,13310859.0
2009-02-16 20:03:00,1.77156,1.77156,1.77136,1.77142,4564166.0
2009-02-16 20:04:00,1.77138,1.77147,1.77138,1.77147,4017026.0
2009-02-16 20:05:00,1.77148,1.77148,1.77136,1.77136,18657351.0
2009-02-16 20:06:00,1.77114,1.77119,1.77112,1.77113,4081132.0
2009-02-16 20:07:00,1.77109,1.77144,1.77103,1.77144,37018911.0
2009-02-16 20:08:00,1.7715,1.7715,1.77131,1.77135,9141403.0
2009-02-16 20:09:00,1.77133,1.77138,1.77102,1.77138,2587370.0
2009-02-16 20:10:00,1.77135,1.77135,1.77087,1.77097,8352762.0
2009-02-16 20:11:00,1.77106,1.77122,1.77105,1.77109,1761137.0
2009-02-16 20:12:00,1.77121,1.77139,1.77121,1.77139,41418072.0
2009-02-16 20:13:00,1.77147,1.77169,1.77147,1.77168,11249967.0
2009-02-16 20:14:00,1.77195,1.77243,1.77179,1.77243,3833391.0
2009-02-16 20:15:00,1.77247,1.77247,1.77145,1.77145,3460473.0
2009-02-16 20:16:00,1.77162,1.77211,1.77162,1.77211,6952283.0
2009-02-16 20:17:00,1.77212,1.77213,1.77161,1.7719,8407032.0
2009-02-16 20:18:00,1.77184,1.77191,1.77184,1.7719,3323257.0
2009-02-16 20:19:00,1.77188,1.77195,1.77158,1.77187,31627176.0
2009-02-16 20:20:00,1.77205,1.77205,1.77172,1.77178,25562779.0
2009-02-16 20:21:00,1.77175,1.77175,1.77127,1.77127,9162676.0
2009-02-16 20:22:00,1.77111,1.77154,1.77085,1.7715,560816.0
2009-02-16 20:23:00,1.77161,1.77187,1.77135,1.77135,5332597.0
2009-02-16 20:24:00,1.7713,1.77157,1.77009,1.77157,2033214.0
2009-02-16 20:25:00,1.77176,1.77176,1.77161,1.7717,4348766.0
2009-02-16 20:26:00,1.77158,1.77173,1.77157,1.77173,5439798.0
2009-02-16 20:27:00,1.77179,1.77205,1.77179,1.77205,35044905.0
2009-02-16 20:28:00,1.77204,1.77207,1.77192,1.77202,4290057.0
2009-02-16 20:29:00,1.772,1.77213,1.77061,1.77213,29275357.0
2009-02-16 20:30:00,1.77218,1.77218,1.77201,1.77201,2884435.0
2009-02-16 20:31:00,1.77212,1.77225,1.77205,1.77225,8321626.0
2009-02-16 20:32:00,1.77213,1.77222,1.77203,1.77216,3394193.0
2009-02-16 20:33:00,1.77191,1.772,1.77156,1.77167,12639987.0
2009-02-16 20:34:00,1.77167,1.77167,1.77147,1.77147,4057682.0
2009-02-16 20:35:00,1.77141,1.77141,1.77117,1.77134,45374490.0
2009-02-16 20:36:00,1.77142,1.77169,1.77142,1.77169,2215366.0
2009-02-16 20:37:00,1.77176,1.77183,1.77174,1.77174,48382704.0
2009-02-16 20:38:00,1.77163,1.77173,1.77154,1.77154,1583712.0
2009-02-16 20:39:00,1.77144,1.7716,1.77144,1.77151,1269423.0
2009-02-16 20:40:00,1.77167,1.7718,1.77167,1.77178,2895320.0
2009-02-16 20:41:00,1.77182,1.77185,1.77177,1.77183,2237010.0
2009-02-16 20:42:00,1.77175,1.77182,1.77163,1.77163,2212569.0
2009-02-16 20:43:00,1.77161,1.77165,1.77153,1.77165,25002288.0
2009-02-16 20:44:00,1.77169,1.77201,1.77164,1.77201,2653086.0
2009-02-16 20:45:00,1.77205,1.77205,1.77188,1.77193,7534476.0
2009-02-16 20:46:00,1.77196,1.77196,1.77177,1.77185,2970163.0
2009-02-16 20:47:00,1.77191,1.77195,1.77186,1.77195,16015858.0
2009-02-16 20:48:00,1.77189,1.772,1.77178,1.772,10278592.0
2009-02-16 20:49:00,1.77202,1.77222,1.77202,1.77222,5225199.0
2009-02-16 20:50:00,1.77213,1.77251,1.77202,1.77233,15569676.0
2009-02-16 20:51:00,1.77222,1.77222,1.77084,1.77084,74403576.0
2009-02-16 20:52:00,1.77095,1.77095,1.77023,1.77023,3074990.0
2009-02-16 20:53:00,1.77037,1.77042,1.77015,1.77017,5990501.0
2009-02-16 20:54:00,1.77025,1.77096,1.77025,1.77096,7195287.0
2009-02-16 20:55:00,1.77109,1.7711,1.771,1.7711,6807140.0
2009-02-16 20:56:00,1.77115,1.77115,1.77097,1.77113,6448397.0
2009-02-16 20:57:00,1.77094,1.77096,1.77073,1.77073,5019691.0
2009-02-16 20:58:00,1.77068,1.77068,1.7705,1.77059,5204306.0
2009-02-16 20:59:00,1.77059,1.77085,1.77055,1.77085,19146116.0
2009-02-16 21:00:00,1.77086,1.77104,1.77086,1.77104,5547955.0
2009-02-16 21:01:00,1.77121,1.77121,1.77092,1.77092,10462793.0
2009-02-16 21:02:00,1.77064,1.77064,1.77023,1.77023,6415706.0
2009-02-16 21:03:00,1.77024,1.77044,1.77023,1.77044,3657060.0
2009-02-16 21:04:00,1.77057,1.77108,1.77057,1.77108,1322612.0
2009-02-16 21:05:00,1.77107,1.77138,1.77074,1.77138,2031619.0
2009-02-16 21:06:00,1.77143,1.77174,1.77119,1.77174,2797040.0
2009-02-16 21:07:00,1.77177,1.77195,1.77177,1.77195,52581400.0
2009-02-16 21:08:00,1.77192,1.77227,1.77192,1.77227,3127707.0
2009-02-16 21:09:00,1.77228,1.77268,1.77228,1.77266,21266828.0
2009-02-16 21:10:00,1.77269,1.77272,1.77244,1.77261,16343678.0
2009-02-16 21:11:00,1.77267,1.77267,1.77238,1.77258,4159223.0
2009-02-16 21:12:00,1.77256,1.77256,1.77205,1.77234,17425406.0
2009-02-16 21:13:00,1.77233,1.77241,1.77226,1.77226,2228954.0
2009-02-16 21:14:00,1.77209,1.77209,1.77183,1.77183,6201766.0
2009-02-16 21:15:00,1.77182,1.77182,1.77154,1.77159,8248057.0
2009-02-16 21:16:00,1.77145,1.77145,1.77111,1.77128,4203449.0
2009-02-16 21:17:00,1.77138,1.77138,1.77117,1.77117,19173083.0
2009-02-16 21:18:00,1.77122,1.77127,1.77119,1.77124,8559269.0
2009-02-16 21:19:00,1.77133,1.77137,1.77112,1.77136,4633234.0
2009-02-16 21:20:00,1.77125,1.77128,1.77109,1.77121,2249275.0
2009-02-16 21:21:00,1.77134,1.77148,1.7713,1.77142,3240285.0
2009-02-16 21:22:00,1.77122,1.77122,1.77108,1.7711,3027952.0
2009-02-16 21:23:00,1.77112,1.7712,1.77109,1.7712,4633189.0
2009-02-16 21:24:00,1.77119,1.77124,1.77109,1.77111,6002688.0
2009-02-16 21:25:00,1.77113,1.77121,1.77104,1.77121,18964722.0
2009-02-16 21:26:00,1.77124,1.77124,1.77086,1.77086,6401403.0
2009-02-16 21:27:00,1.77082,1.77082,1.77065,1.77065,3269383.0
2009-02-16 21:28:00,1.7706,1.7706,1.77023,1.77037,3387078.0
2009-02-16 21:29:00,1.77045,1.77056,1.77045,1.77056,4723289.0
2009-02-16 21:30:00,1.77057,1.77097,1.77042,1.77097,6992009.0
2009-02-16 21:31:00,1.77116,1.77165,1.77116,1.77165,5798325.0
2009-02-16 21:32:00,1.77171,1.77195,1.77171,1.77195,14713665.0
2009-02-16 21:33:00,1.77199,1.77228,1.77199,1.77215,9369705.0
2009-02-16 21:34:00,1.77207,1.77207,1.7719,1.77198,5665745.0
2009-02-16 21:35:00,1.772,1.772,1.7719,1.7719,2341130.0
2009-02-16 21:36:00,1.77171,1.77171,1.77145,1.7715,5958767.0
2009-02-16 21:37:00,1.77136,1.77136,1.77103,1.77103,937813.0
2009-02-16 21:38:00,1.77109,1.77109,1.77084,1.77084,10464581.0
2009-02-16 21:39:00,1.77073,1.77081,1.77071,1.77079,4975019.0
2009-02-16 21:40:00,1.77078,1.77093,1.77078,1.77093,2480181.0
2009-02-16 21:41:00,1.7708,1.7708,1.77066,1.77066,3445005.0
2009-02-16 21:42:00,1.77063,1.77063,1.77046,1.77055,2206191.0
2009-02-16 21:43:00,1.77045,1.7706,1.77038,1.77044,2245177.0
2009-02-16 21:44:00,1.77059,1.77098,1.77059,1.77098,17683260.0
2009-02-16 21:45:00,1.77113,1.77114,1.77102,1.77102,8918904.0
2009-02-16 21:46:00,1.77103,1.77151,1.77103,1.77151,4194925.0
2009-02-16 21:47:00,1.7714,1.77142,1.77113,1.77142,7882906.0
2009-02-16 21:48:00,1.7716,1.7718,1.77155,1.77155,3058955.0
2009-02-16 21:49:00,1.77165,1.77168,1.77162,1.77162,13517548.0
2009-02-16 21:50:00,1.77167,1.77179,1.77167,1.7717,7871700.0
2009-02-16 21:51:00,1.77173,1.77186,1.77173,1.77186,11478040.0
2009-02-16 21:52:00,1.77192,1.77197,1.77182,1.77191,8843978.0
2009-02-16 21:53:00,1.77192,1.77198,1.77191,1.77193,3651355.0
2009-02-16 21:54:00,1.77188,1.77188,1.77165,1.77165,7677237.0
2009-02-16 21:55:00,1.77173,1.77183,1.77154,1.77154,4163413.0
2009-02-16 21:56:00,1.77142,1.77142,1.77116,1.77118,2815157.0
2009-02-16 21:57:00,1.77122,1.77133,1.77122,1.77128,5219266.0
2009-02-16 21:58:00,1.77137,1.77148,1.77137,1.77148,61125960.0
2009-02-16 21:59:00,1.77151,1.77151,1.77129,1.77129,7002711.0
2009-02-16 22:00:00,1.77128,1.77128,1.77111,1.77117,6418745.0
2009-02-16 22:01:00,1.77115,1.77137,1.77115,1.77134,15136079.0
2009-02-16 22:02:00,1.77135,1.77157,1.77135,1.7714,15007954.0
2009-02-16 22:03:00,1.77128,1.77131,1.77109,1.77118,6484601.0
2009-02-16 22:04:00,1.77125,1.7713,1.77123,1.77123,55647258.0
2009-02-16 22:05:00,1.77135,1.7715,1.77133,1.77133,7020342.0
2009-02-16 22:06:00,1.77144,1.77144,1.77135,1.77139,4483718.0
2009-02-16 22:07:00,1.7713,1.7716,1.77122,1.7716,3264924.0
2009-02-16 22:08:00,1.77165,1.77165,1.77138,1.77145,3414874.0
2009-02-16 22:09:00,1.77143,1.77143,1.77135,1.77141,13412673.0
2009-02-16 22:10:00,1.77138,1.77139,1.76998,1.77133,3956350.0
2009-02-16 22:11:00,1.77133,1.77147,1.7712,1.77125,11241668.0
2009-02-16 22:12:00,1.77116,1.77133,1.77116,1.77123,10758491.0
2009-02-16 22:13:00,1.77123,1.77123,1.77101,1.77119,45079184.0
2009-02-16 22:14:00,1.77123,1.77136,1.77069,1.77125,4107406.0
2009-02-16 22:15:00,1.77133,1.77151,1.7713,1.77151,3598165.0
2009-02-16 22:16:00,1.77154,1.77154,1.77132,1.77133,1190742.0
2009-02-16 22:17:00,1.77119,1.77145,1.77113,1.77143,2792011.0
2009-02-16 22:18:00,1.77151,1.77151,1.77114,1.77119,996587.0
2009-02-16 22:19:00,1.77137,1.77181,1.77137,1.77181,4044426.0
2009-02-16 22:20:00,1.77168,1.77169,1.7716,1.77168,8802033.0
2009-02-16 22:21:00,1.77161,1.77161,1.77102,1.77133,7821512.0
2009-02-16 22:22:00,1.76994,1.77203,1.76994,1.77202,3639788.0
2009-02-16 22:23:00,1.77188,1.77188,1.77148,1.77156,16666045.0
2009-02-16 22:24:00,1.77173,1.77204,1.77173,1.77204,11662538.0
2009-02-16 22:25:00,1.7721,1.77228,1.77206,1.77228,6399276.0
2009-02-16 22:26:00,1.77239,1.77239,1.7721,1.7722,4599874.0
2009-02-16 22:27:00,1.77218,1.77218,1.77208,1.77209,733795.0
2009-02-16 22:28:00,1.77216,1.77249,1.7721,1.77249,6432830.0
2009-02-16 22:29:00,1.77277,1.77339,1.77277,1.77334,4607552.0
2009-02-16 22:30:00,1.77339,1.77386,1.77339,1.77376,17806907.0
2009-02-16 22:31:00,1.77403,1.77438,1.77403,1.7743,15163182.0
2009-02-16 22:32:00,1.77434,1.77485,1.77434,1.77485,4039875.0
2009-02-16 22:33:00,1.7749,1.77517,1.7749,1.77494,6946260.0
2009-02-16 22:34:00,1.77475,1.77478,1.77438,1.77455,3460932.0
2009-02-16 22:35:00,1.77449,1.77449,1.77374,1.77374,3022962.0
2009-02-16 22:36:00,1.77367,1.77371,1.77357,1.77357,2018843.0
2009-02-16 22:37:00,1.77358,1.7738,1.77313,1.7738,10787707.0
2009-02-16 22:38:00,1.77373,1.77373,1.7735,1.7735,11275163.0
2009-02-16 22:39:00,1.77346,1.77346,1.77313,1.77313,921895.0
2009-02-16 22:40:00,1.7733,1.77333,1.77305,1.77318,11641739.0
2009-02-16 22:41:00,1.77326,1.77326,1.77282,1.77286,4931844.0
2009-02-16 22:42:00,1.77287,1.77319,1.77287,1.77293,11037780.0
2009-02-16 22:43:00,1.77303,1.77352,1.77303,1.77343,3907341.0
2009-02-16 22:44:00,1.77338,1.77338,1.77308,1.77308,15119355.0
2009-02-16 22:45:00,1.77314,1.77354,1.77291,1.77354,719018.0
2009-02-16 22:46:00,1.77377,1.77425,1.77377,1.77425,16233388.0
2009-02-16 22:47:00,1.77436,1.77451,1.77436,1.77444,1231244.0
2009-02-16 22:48:00,1.77456,1.77461,1.77456,1.77458,13542981.0
2009-02-16 22:49:00,1.77449,1.77449,1.77426,1.7744,5565832.0
2009-02-16 22:50:00,1.77438,1.77454,1.77438,1.77445,4700303.0
2009-02-16 22:51:00,1.77434,1.77434,1.77397,1.77399,8145985.0
2009-02-16 22:52:00,1.77399,1.77399,1.77365,1.77365,9777430.0
2009-02-16 22:53:00,1.77362,1.7739,1.77362,1.77386,3375708.0
2009-02-16 22:54:00,1.77373,1.77391,1.77363,1.77391,7016032.0
2009-02-16 22:55:00,1.77404,1.77415,1.77404,1.77415,20906347.0
2009-02-16 22:56:00,1.77419,1.77419,1.77379,1.77379,6791456.0
2009-02-16 22:57:00,1.77397,1.77434,1.77395,1.77434,1334546.0
2009-02-16 22:58:00,1.77425,1.77425,1.77402,1.77402,7334175.0
2009-02-16 22:59:00,1.77396,1.77396,1.77361,1.77387,7306910.0
2009-02-16 23:00:00,1.77386,1.77417,1.77386,1.77417,4058666.0
2009-02-16 23:01:00,1.77422,1.77444,1.77422,1.77423,2781608.0
2009-02-16 23:02:00,1.77404,1.77425,1.77404,1.77415,2500545.0
2009-02-16 23:03:00,1.77416,1.77426,1.77414,1.77419,10727091.0
2009-02-16 23:04:00,1.77414,1.77414,1.77391,1.77407,11385338.0
2009-02-16 23:05:00,1.77412,1.77439,1.77412,1.77437,8487432.0
2009-02-16 23:06:00,1.77458,1.77473,1.77458,1.77473,4414181.0
2009-02-16 23:07:00,1.77479,1.77481,1.77468,1.77481,38820706.0
2009-02-16 23:08:00,1.77487,1.77494,1.77475,1.77487,7799153.0
2009-02-16 23:09:00,1.77482,1.77491,1.77468,1.77468,5956412.0
2009-02-16 23:10:00,1.77452,1.77459,1.77445,1.77457,13678472.0
2009-02-16 23:11:00,1.77455,1.7747,1.77426,1.77426,3853395.0
2009-02-16 23:12:00,1.77409,1.77433,1.77407,1.77433,20238409.0
2009-02-16 23:13:00,1.77434,1.77439,1.77421,1.77427,11343991.0
2009-02-16 23:14:00,1.77446,1.77469,1.77446,1.7745,7703407.0
2009-02-16 23:15:00,1.77442,1.77442,1.77423,1.77428,2239668.0
2009-02-16 23:16:00,1.77434,1.77461,1.77434,1.77461,14887637.0
2009-02-16 23:17:00,1.77454,1.77483,1.77447,1.77483,5632100.0
2009-02-16 23:18:00,1.77468,1.77474,1.77453,1.77453,9359592.0
2009-02-16 23:19:00,1.77464,1.77464,1.7744,1.7744,6353317.0
2009-02-16 23:20:00,1.77444,1.77447,1.77437,1.77437,32809379.0
2009-02-16 23:21:00,1.77422,1.77423,1.7741,1.77423,7635482.0
2009-02-16 23:22:00,1.77443,1.77449,1.77435,1.77443,7450780.0
2009-02-16 23:23:00,1.77438,1.77449,1.77432,1.77449,5675913.0
2009-02-16 23:24:00,1.7742,1.77453,1.7742,1.77453,1795732.0
2009-02-16 23:25:00,1.77445,1.77452,1.77428,1.77447,6438046.0
2009-02-16 23:26:00,1.77455,1.77455,1.7743,1.7743,45476564.0
2009-02-16 23:27:00,1.77428,1.77451,1.77428,1.77451,4177640.0
2009-02-16 23:28:00,1.77451,1.77451,1.77378,1.77378,5152197.0
2009-02-16 23:29:00,1.77383,1.77418,1.77383,1.77418,4964437.0
2009-02-16 23:30:00,1.77425,1.77429,1.77395,1.77407,5327190.0
2009-02-16 23:31:00,1.77414,1.77432,1.77412,1.77432,5081386.0
2009-02-16 23:32:00,1.77443,1.77487,1.77443,1.77487,1966299.0
2009-02-16 23:33:00,1.77479,1.77484,1.77465,1.77465,1967901.0
2009-02-16 23:34:00,1.77466,1.77466,1.77445,1.77445,6634505.0
2009-02-16 23:35:00,1.77446,1.77463,1.7743,1.77463,5304363.0
2009-02-16 23:36:00,1.77462,1.77466,1.77456,1.77456,14466176.0
2009-02-16 23:37:00,1.77459,1.77489,1.77459,1.77489,10582480.0
2009-02-16 23:38:00,1.77498,1.77503,1.77486,1.77486,4724901.0
2009-02-16 23:39:00,1.77477,1.77477,1.77448,1.77455,13526506.0
2009-02-16 23:40:00,1.77434,1.77523,1.77434,1.77523,11378388.0
2009-02-16 23:41:00,1.7754,1.77556,1.7754,1.77556,8561332.0
2009-02-16 23:42:00,1.77559,1.77576,1.77538,1.77547,15442426.0
2009-02-16 23:43:00,1.77554,1.77572,1.77554,1.77568,5498368.0
2009-02-16 23:44:00,1.77549,1.77549,1.77524,1.77543,1747050.0
2009-02-16 23:45:00,1.77542,1.77542,1.77525,1.77534,3054954.0
2009-02-16 23:46:00,1.77535,1.77575,1.77534,1.77575,14439289.0
2009-02-16 23:47:00,1.77571,1.77581,1.77571,1.77576,14887560.0
2009-02-16 23:48:00,1.77573,1.77573,1.7755,1.7757,19963625.0
2009-02-16 23:49:00,1.77584,1.7762,1.77578,1.7762,4242788.0
2009-02-16 23:50:00,1.77624,1.77625,1.77599,1.77599,3987184.0
2009-02-16 23:51:00,1.77613,1.77616,1.77602,1.77614,7333758.0
2009-02-16 23:52:00,1.77606,1.77606,1.7759,1.7759,18912294.0
2009-02-16 23:53:00,1.77584,1.77615,1.77584,1.77615,7977680.0
2009-02-16 23:54:00,1.77636,1.77646,1.77633,1.77633,1623048.0
2009-02-16 23:55:00,1.77632,1.77645,1.77626,1.77631,21924010.0
2009-02-16 23:56:00,1.77629,1.7766,1.77629,1.77644,2119330.0
2009-02-16 23:57:00,1.77584,1.77643,1.77584,1.7763,14238906.0
2009-02-16 23:58:00,1.77627,1.77627,1.77604,1.77611,4809178.0
2009-02-16 23:59:00,1.77608,1.77608,1.77569,1.77569,7997949.0
2009-02-17 00:00:00,1.77569,1.77575,1.77557,1.77575,3435655.0
2009-02-17 00:01:00,1.77585,1.77621,1.77553,1.77609,9982526.0
2009-02-17 00:02:00,1.77608,1.77626,1.77606,1.77626,3684763.0
2009-02-17 00:03:00,1.77616,1.77616,1.77571,1.77571,4670521.0
2009-02-17 00:04:00,1.77547,1.77547,1.77499,1.77499,2974838.0
2009-02-17 00:05:00,1.77503,1.7753,1.77492,1.775,4314065.0
2009-02-17 00:06:00,1.77487,1.77487,1.77461,1.77461,2554479.0
2009-02-17 00:07:00,1.77444,1.77444,1.77422,1.77422,3775703.0
2009-02-17 00:08:00,1.77413,1.77415,1.77392,1.77392,35688528.0
2009-02-17 00:09:00,1.77384,1.77395,1.77372,1.77395,5338664.0
2009-02-17 00:10:00,1.77406,1.77421,1.774,1.774,19133273.0
2009-02-17 00:11:00,1.77406,1.77434,1.77403,1.77434,7398297.0
2009-02-17 00:12:00,1.77443,1.77443,1.77426,1.7743,5067263.0
2009-02-17 00:13:00,1.77409,1.77413,1.77389,1.77389,8525332.0
2009-02-17 00:14:00,1.77383,1.77383,1.77365,1.77367,1799761.0
2009-02-17 00:15:00,1.77358,1.77358,1.7733,1.77331,1994509.0
2009-02-17 00:16:00,1.77328,1.77328,1.7728,1.77303,45957302.0
2009-02-17 00:17:00,1.77291,1.77305,1.77274,1.77305,4347789.0
2009-02-17 00:18:00,1.77321,1.7739,1.77321,1.7739,3164264.0
2009-02-17 00:19:00,1.77365,1.77458,1.77365,1.77424,9474736.0
2009-02-17 00:20:00,1.77464,1.77487,1.77322,1.77487,888595.0
2009-02-17 00:21:00,1.77484,1.77529,1.77477,1.77518,6036291.0
2009-02-17 00:22:00,1.77499,1.77499,1.7743,1.7743,47478658.0
2009-02-17 00:23:00,1.77471,1.77471,1.77431,1.77431,7371524.0
2009-02-17 00:24:00,1.77437,1.77437,1.7741,1.77416,50579721.0
2009-02-17 00:25:00,1.77414,1.77414,1.77382,1.77382,3380067.0
2009-02-17 00:26:00,1.77374,1.77378,1.77352,1.77352,8739823.0
2009-02-17 00:27:00,1.7735,1.77354,1.77332,1.77336,72244563.0
2009-02-17 00:28:00,1.77314,1.77347,1.77303,1.77347,5637299.0
2009-02-17 00:29:00,1.77354,1.77354,1.7733,1.7733,13446293.0
2009-02-17 00:30:00,1.77331,1.77331,1.77297,1.77322,2414483.0
2009-02-17 00:31:00,1.77339,1.77339,1.77298,1.77298,3375094.0
2009-02-17 00:32:00,1.77293,1.77293,1.77259,1.77272,11414620.0
2009-02-17 00:33:00,1.77288,1.77289,1.77256,1.77289,3356116.0
2009-02-17 00:34:00,1.77302,1.77302,1.77251,1.77295,12380253.0
2009-02-17 00:35:00,1.77301,1.77329,1.77301,1.77312,5655208.0
2009-02-17 00:36:00,1.77318,1.7733,1.77318,1.77325,1809949.0
2009-02-17 00:37:00,1.77345,1.77383,1.77345,1.77383,4656861.0
2009-02-17 00:38:00,1.77386,1.77415,1.77386,1.77415,9747386.0
2009-02-17 00:39:00,1.77432,1.77479,1.7742,1.77467,2100540.0
2009-02-17 00:40:00,1.77463,1.77463,1.77401,1.77401,2217927.0
2009-02-17 00:41:00,1.77411,1.77411,1.77352,1.774,15116820.0
2009-02-17 00:42:00,1.77427,1.77454,1.77427,1.77453,4414162.0
2009-02-17 00:43:00,1.77445,1.77445,1.77395,1.77396,8009399.0
2009-02-17 00:44:00,1.77421,1.7744,1.77419,1.7744,18931037.0
2009-02-17 00:45:00,1.77452,1.77452,1.77427,1.77431,3107465.0
2009-02-17 00:46:00,1.7742,1.7742,1.77379,1.77402,1974467.0
2009-02-17 00:47:00,1.7741,1.77436,1.77405,1.77425,19290534.0
2009-02-17 00:48:00,1.77417,1.77428,1.77408,1.77428,1457274.0
2009-02-17 00:49:00,1.77425,1.77425,1.77372,1.77372,4281362.0
2009-02-17 00:50:00,1.77371,1.77391,1.77371,1.77391,3029687.0
2009-02-17 00:51:00,1.77406,1.77431,1.774,1.77426,19152691.0
2009-02-17 00:52:00,1.77417,1.77418,1.77373,1.77418,12851952.0
2009-02-17 00:53:00,1.77412,1.77414,1.77401,1.77401,4671539.0
2009-02-17 00:54:00,1.77401,1.77401,1.77385,1.774,22188092.0
2009-02-17 00:55:00,1.77391,1.77415,1.77391,1.77415,12952867.0
2009-02-17 00:56:00,1.77414,1.7744,1.774,1.77419,34390508.0
2009-02-17 00:57:00,1.77411,1.77412,1.77366,1.77412,21613970.0
2009-02-17 00:58:00,1.77423,1.77429,1.77408,1.77421,2637459.0
2009-02-17 00:59:00,1.77398,1.77398,1.77372,1.77384,15745499.0
2009-02-17 01:00:00,1.77381,1.77412,1.77381,1.77412,6600872.0
2009-02-17 01:01:00,1.77414,1.77414,1.77333,1.77333,5779809.0
2009-02-17 01:02:00,1.77324,1.77334,1.7732,1.77322,15924142.0
2009-02-17 01:03:00,1.77337,1.77347,1.77333,1.77347,6324661.0
2009-02-17 01:04:00,1.77348,1.77348,1.77338,1.77347,4380999.0
2009-02-17 01:05:00,1.77331,1.77334,1.77328,1.77328,10694560.0
2009-02-17 01:06:00,1.77346,1.77367,1.77341,1.77367,12950574.0
2009-02-17 01:07:00,1.77376,1.77396,1.77376,1.77394,998082.0
2009-02-17 01:08:00,1.77406,1.77414,1.774,1.77402,10318768.0
2009-02-17 01:09:00,1.77401,1.77401,1.77388,1.77399,39518344.0
2009-02-17 01:10:00,1.77385,1.77385,1.77337,1.77353,13699635.0
2009-02-17 01:11:00,1.77338,1.77358,1.77336,1.77345,13156966.0
2009-02-17 01:12:00,1.77365,1.77413,1.77364,1.77413,6347534.0
2009-02-17 01:13:00,1.77424,1.77426,1.77393,1.77393,13851626.0
2009-02-17 01:14:00,1.77387,1.77437,1.77387,1.77437,8805265.0
2009-02-17 01:15:00,1.77431,1.7745,1.77408,1.77408,23349833.0
2009-02-17 01:16:00,1.7742,1.7742,1.77397,1.77402,6940330.0
2009-02-17 01:17:00,1.77382,1.7741,1.77353,1.7741,14232043.0
2009-02-17 01:18:00,1.77411,1.77436,1.77409,1.77436,3058880.0
2009-02-17 01:19:00,1.77439,1.77451,1.77437,1.7745,31144901.0
2009-02-17 01:20:00,1.77451,1.77451,1.77425,1.77425,5737019.0
2009-02-17 01:21:00,1.7743,1.77444,1.77393,1.77444,5413797.0
2009-02-17 01:22:00,1.77445,1.77453,1.77445,1.77453,21560304.0
2009-02-17 01:23:00,1.77437,1.77464,1.77437,1.77464,6123769.0
2009-02-17 01:24:00,1.77479,1.77479,1.77437,1.77441,3940461.0
2009-02-17 01:25:00,1.77453,1.77472,1.77453,1.77468,10472449.0
2009-02-17 01:26:00,1.77457,1.77462,1.77443,1.7746,11927626.0
2009-02-17 01:27:00,1.77463,1.77467,1.77452,1.77465,5770571.0
2009-02-17 01:28:00,1.77464,1.77468,1.77459,1.77468,5818829.0
2009-02-17 01:29:00,1.77467,1.77467,1.77446,1.7746,34437293.0
2009-02-17 01:30:00,1.77455,1.77455,1.77422,1.77422,2177183.0
2009-02-17 01:31:00,1.7739,1.77396,1.77346,1.77353,7825362.0
2009-02-17 01:32:00,1.77353,1.77355,1.77335,1.77345,5924990.0
2009-02-17 01:33:00,1.77339,1.77348,1.77299,1.77348,20520778.0
2009-02-17 01:34:00,1.77331,1.77331,1.77248,1.77248,4281518.0
2009-02-17 01:35:00,1.77252,1.7729,1.77252,1.7729,2578271.0
2009-02-17 01:36:00,1.77302,1.77318,1.77302,1.77308,20084946.0
2009-02-17 01:37:00,1.773,1.773,1.77278,1.773,2878968.0
2009-02-17 01:38:00,1.77302,1.7733,1.77302,1.7733,6247138.0
2009-02-17 01:39:00,1.77322,1.77331,1.77322,1.7733,16834100.0
2009-02-17 01:40:00,1.77352,1.77362,1.7735,1.77357,20166728.0
2009-02-17 01:41:00,1.77353,1.77355,1.77346,1.77346,13378018.0
2009-02-17 01:42:00,1.77344,1.77355,1.77344,1.77355,14451898.0
2009-02-17 01:43:00,1.77338,1.77356,1.7733,1.77356,5690484.0
2009-02-17 01:44:00,1.77368,1.77368,1.77303,1.77349,4790790.0
2009-02-17 01:45:00,1.77339,1.77351,1.77338,1.77351,12172678.0
2009-02-17 01:46:00,1.77368,1.77368,1.77348,1.77348,2806942.0
2009-02-17 01:47:00,1.77341,1.77341,1.77317,1.77339,1366265.0
2009-02-17 01:48:00,1.77331,1.77345,1.77318,1.77345,1982215.0
2009-02-17 01:49:00,1.7733,1.7733,1.77321,1.77325,32985966.0
2009-02-17 01:50:00,1.77344,1.7736,1.77342,1.77342,8852500.0
2009-02-17 01:51:00,1.77345,1.77362,1.77319,1.77362,5274917.0
2009-02-17 01:52:00,1.77346,1.77346,1.77324,1.77344,7567199.0
2009-02-17 01:53:00,1.77345,1.77362,1.77345,1.77359,10447306.0
2009-02-17 01:54:00,1.77356,1.77401,1.77346,1.77401,7443241.0
2009-02-17 01:55:00,1.77389,1.77423,1.77389,1.77416,5777045.0
2009-02-17 01:56:00,1.77434,1.77462,1.77425,1.77462,17537250.0
2009-02-17 01:57:00,1.77454,1.77489,1.77454,1.77481,4842805.0
2009-02-17 01:58:00,1.77467,1.77487,1.77464,1.77464,13152379.0
2009-02-17 01:59:00,1.77451,1.77469,1.77451,1.77469,5978144.0
2009-02-17 02:00:00,1.7743,1.7743,1.7741,1.77411,6019680.0
2009-02-17 02:01:00,1.77417,1.77417,1.77365,1.77365,13430387.0
2009-02-17 02:02:00,1.77352,1.77352,1.77333,1.77333,4500331.0
2009-02-17 02:03:00,1.77347,1.77378,1.77347,1.77378,17551291.0
2009-02-17 02:04:00,1.77362,1.77377,1.77362,1.77364,5836574.0
2009-02-17 02:05:00,1.77374,1.77374,1.77278,1.77326,6936848.0
2009-02-17 02:06:00,1.77344,1.77371,1.77341,1.77366,10387061.0
2009-02-17 02:07:00,1.77367,1.77374,1.7736,1.7736,8055351.0
2009-02-17 02:08:00,1.77345,1.77345,1.77271,1.77271,5787072.0
2009-02-17 02:09:00,1.77246,1.77246,1.77226,1.77242,8716523.0
2009-02-17 02:10:00,1.77235,1.77235,1.77226,1.77226,32450535.0
2009-02-17 02:11:00,1.77241,1.77256,1.77241,1.77247,1928224.0
2009-02-17 02:12:00,1.77256,1.77277,1.7725,1.77277,1501390.0
2009-02-17 02:13:00,1.77278,1.7728,1.77266,1.7728,2808628.0
2009-02-17 02:14:00,1.77272,1.77305,1.77272,1.77305,11214924.0
2009-02-17 02:15:00,1.77318,1.77353,1.77272,1.77353,4638195.0
2009-02-17 02:16:00,1.77344,1.77407,1.77343,1.77407,6310140.0
2009-02-17 02:17:00,1.77418,1.77418,1.77411,1.77413,15120211.0
2009-02-17 02:18:00,1.77427,1.77458,1.77427,1.77446,12748253.0
2009-02-17 02:19:00,1.77448,1.77453,1.77445,1.77451,20168746.0
2009-02-17 02:20:00,1.77429,1.77429,1.77382,1.77382,18545900.0
2009-02-17 02:21:00,1.77392,1.77408,1.77392,1.77408,6047569.0
2009-02-17 02:22:00,1.77419,1.77421,1.77407,1.77409,2933824.0
2009-02-17 02:23:00,1.77396,1.77396,1.77327,1.77327,18538809.0
2009-02-17 02:24:00,1.77302,1.77302,1.77195,1.77195,2476248.0
2009-02-17 02:25:00,1.77191,1.77191,1.77158,1.77178,3974672.0
2009-02-17 02:26:00,1.77184,1.77184,1.77131,1.77169,19599595.0
2009-02-17 02:27:00,1.77161,1.77162,1.77119,1.77162,6444410.0
2009-02-17 02:28:00,1.7718,1.77208,1.77169,1.77171,7562195.0
2009-02-17 02:29:00,1.77175,1.77175,1.77172,1.77172,2031145.0
2009-02-17 02:30:00,1.77162,1.77162,1.77126,1.77126,37181270.0
2009-02-17 02:31:00,1.77122,1.77146,1.77122,1.77127,5638946.0
2009-02-17 02:32:00,1.7712,1.77182,1.77093,1.77182,5256488.0
2009-02-17 02:33:00,1.77183,1.77196,1.77153,1.77186,10950814.0
2009-02-17 02:34:00,1.7717,1.7717,1.77102,1.77102,9618340.0
2009-02-17 02:35:00,1.77095,1.77095,1.7707,1.77083,3791092.0
2009-02-17 02:36:00,1.77077,1.77077,1.77053,1.77053,5672258.0
2009-02-17 02:37:00,1.7708,1.77133,1.7708,1.77133,21152071.0
2009-02-17 02:38:00,1.77152,1.77169,1.77132,1.77132,5923837.0
2009-02-17 02:39:00,1.77116,1.77192,1.77116,1.77192,5296364.0
2009-02-17 02:40:00,1.77195,1.77227,1.77195,1.77227,29066636.0
2009-02-17 02:41:00,1.77236,1.77251,1.77218,1.77231,3304397.0
2009-02-17 02:42:00,1.77231,1.77259,1.77212,1.77246,13383527.0
2009-02-17 02:43:00,1.77235,1.77235,1.77194,1.77194,7523395.0
2009-02-17 02:44:00,1.77173,1.77205,1.7717,1.77205,22185114.0
2009-02-17 02:45:00,1.77218,1.77218,1.77202,1.77202,9766264.0
2009-02-17 02:46:00,1.77197,1.77218,1.77193,1.77218,14002856.0
2009-02-17 02:47:00,1.77223,1.77224,1.77209,1.77222,7037177.0
2009-02-17 02:48:00,1.7722,1.77242,1.77218,1.77233,12878787.0
2009-02-17 02:49:00,1.77252,1.77252,1.77186,1.77186,12503088.0
2009-02-17 02:50:00,1.77171,1.77171,1.77139,1.77139,37607865.0
2009-02-17 02:51:00,1.77149,1.77236,1.77149,1.77223,9723678.0
2009-02-17 02:52:00,1.77204,1.77204,1.77174,1.77174,1035144.0
2009-02-17 02:53:00,1.77178,1.77178,1.77141,1.77141,12985635.0
2009-02-17 02:54:00,1.77126,1.77126,1.77052,1.77052,10268420.0
2009-02-17 02:55:00,1.77063,1.77065,1.77057,1.77063,4096308.0
2009-02-17 02:56:00,1.77074,1.77127,1.77074,1.77127,5859423.0
2009-02-17 02:57:00,1.77116,1.77145,1.77116,1.77131,14717321.0
2009-02-17 02:58:00,1.77144,1.77163,1.77139,1.77158,5403711.0
2009-02-17 02:59:00,1.77166,1.77191,1.77163,1.77191,6427961.0
2009-02-17 03:00:00,1.77194,1.77194,1.77161,1.77161,16478806.0
2009-02-17 03:01:00,1.77161,1.77161,1.77126,1.77141,2567620.0
2009-02-17 03:02:00,1.77163,1.77181,1.77136,1.77169,19818420.0
2009-02-17 03:03:00,1.77172,1.77223,1.77172,1.77223,35527384.0
2009-02-17 03:04:00,1.77235,1.77235,1.77161,1.77161,12200121.0
2009-02-17 03:05:00,1.77159,1.77164,1.77143,1.77164,23584283.0
2009-02-17 03:06:00,1.77171,1.77171,1.77144,1.77144,4901416.0
2009-02-17 03:07:00,1.77139,1.7714,1.771,1.77103,12705834.0
2009-02-17 03:08:00,1.77083,1.77083,1.7701,1.77014,18152488.0
2009-02-17 03:09:00,1.76998,1.77003,1.76984,1.76984,2944015.0
2009-02-17 03:10:00,1.76985,1.76985,1.76948,1.76948,4244014.0
2009-02-17 03:11:00,1.76959,1.76959,1.76906,1.76906,1517360.0
2009-02-17 03:12:00,1.76903,1.76904,1.7687,1.7687,19712379.0
2009-02-17 03:13:00,1.76855,1.76855,1.7678,1.7678,2144296.0
2009-02-17 03:14:00,1.7678,1.76848,1.76771,1.76848,3009068.0
2009-02-17 03:15:00,1.76852,1.76889,1.76852,1.76889,18365382.0
2009-02-17 03:16:00,1.76871,1.76917,1.76871,1.76917,8298176.0
2009-02-17 03:17:00,1.7693,1.76948,1.7692,1.76948,4314497.0
2009-02-17 03:18:00,1.76931,1.76931,1.76825,1.76868,13897968.0
2009-02-17 03:19:00,1.76863,1.76887,1.7684,1.76887,2327557.0
2009-02-17 03:20:00,1.76892,1.76902,1.76865,1.76897,2313625.0
2009-02-17 03:21:00,1.76909,1.76945,1.76909,1.76945,9111407.0
2009-02-17 03:22:00,1.76949,1.76949,1.76923,1.76931,5077257.0
2009-02-17 03:23:00,1.7692,1.76986,1.7692,1.76986,1963920.0
2009-02-17 03:24:00,1.76992,1.7702,1.76992,1.77006,5284749.0
2009-02-17 03:25:00,1.77008,1.77044,1.76949,1.77044,11436723.0
2009-02-17 03:26:00,1.7705,1.7705,1.76997,1.76997,3627059.0
2009-02-17 03:27:00,1.76994,1.76994,1.76879,1.76885,10915768.0
2009-02-17 03:28:00,1.769,1.76954,1.769,1.76954,3517188.0
2009-02-17 03:29:00,1.76944,1.76997,1.76944,1.76997,2457242.0
2009-02-17 03:30:00,1.76999,1.7703,1.76998,1.7703,14445954.0
2009-02-17 03:31:00,1.77035,1.77077,1.77035,1.77057,6133499.0
2009-02-17 03:32:00,1.77058,1.77058,1.77023,1.77023,66279416.0
2009-02-17 03:33:00,1.77031,1.77074,1.77031,1.77072,8071504.0
2009-02-17 03:34:00,1.77083,1.77111,1.77083,1.77111,3232347.0
2009-02-17 03:35:00,1.77123,1.77123,1.77105,1.77123,46776770.0
2009-02-17 03:36:00,1.77123,1.77154,1.77123,1.77134,8093462.0
2009-02-17 03:37:00,1.77099,1.77156,1.77099,1.77156,50316508.0
2009-02-17 03:38:00,1.77137,1.77137,1.77092,1.77092,5738464.0
2009-02-17 03:39:00,1.77094,1.77134,1.7699,1.77108,876932.0
2009-02-17 03:40:00,1.77077,1.77187,1.77077,1.77164,9906665.0
2009-02-17 03:41:00,1.77212,1.77245,1.77212,1.77222,3511946.0
2009-02-17 03:42:00,1.77201,1.77201,1.77187,1.77191,4473033.0
2009-02-17 03:43:00,1.77197,1.772,1.77164,1.77193,43957249.0
2009-02-17 03:44:00,1.77189,1.77189,1.77168,1.77173,2112155.0
2009-02-17 03:45:00,1.77179,1.77183,1.77145,1.77151,1919336.0
2009-02-17 03:46:00,1.77154,1.77205,1.77154,1.77205,8838204.0
2009-02-17 03:47:00,1.77227,1.77227,1.7717,1.7717,5617183.0
2009-02-17 03:48:00,1.77158,1.77158,1.77097,1.77097,7336669.0
2009-02-17 03:49:00,1.77085,1.77085,1.77023,1.77037,18344459.0
2009-02-17 03:50:00,1.77034,1.77053,1.77013,1.77013,5096578.0
2009-02-17 03:51:00,1.77007,1.77042,1.77007,1.77038,32738763.0
2009-02-17 03:52:00,1.77034,1.77039,1.77009,1.77039,3902939.0
2009-02-17 03:53:00,1.77057,1.7711,1.77057,1.7711,2374494.0
2009-02-17 03:54:00,1.77108,1.77136,1.7709,1.7709,4182728.0
2009-02-17 03:55:00,1.77064,1.77066,1.77048,1.77062,2824839.0
2009-02-17 03:56:00,1.77091,1.77159,1.77091,1.77159,4607400.0
2009-02-17 03:57:00,1.7717,1.77189,1.77161,1.77189,4061242.0
2009-02-17 03:58:00,1.77205,1.7723,1.77165,1.77184,10109911.0
2009-02-17 03:59:00,1.77168,1.77168,1.77122,1.77122,3681190.0
2009-02-17 04:00:00,1.77104,1.77106,1.77052,1.7707,8423328.0
2009-02-17 04:01:00,1.77094,1.77113,1.77088,1.77107,4589787.0
2009-02-17 04:02:00,1.77088,1.77096,1.77031,1.77031,14120294.0
2009-02-17 04:03:00,1.77095,1.77117,1.77095,1.77097,1993914.0
2009-02-17 04:04:00,1.771,1.771,1.77028,1.77036,20091652.0
2009-02-17 04:05:00,1.77056,1.77089,1.77056,1.77065,1589666.0
2009-02-17 04:06:00,1.77053,1.77083,1.77053,1.77064,8204120.0
2009-02-17 04:07:00,1.77075,1.7712,1.77075,1.7712,20925311.0
2009-02-17 04:08:00,1.7713,1.77165,1.7713,1.77165,7182213.0
2009-02-17 04:09:00,1.77157,1.77184,1.77154,1.77154,3919763.0
2009-02-17 04:10:00,1.77135,1.77141,1.77115,1.77138,4473154.0
2009-02-17 04:11:00,1.77151,1.77221,1.77151,1.77221,21730298.0
2009-02-17 04:12:00,1.77219,1.77243,1.77219,1.77224,13860492.0
2009-02-17 04:13:00,1.77239,1.77271,1.77239,1.77259,13399488.0
2009-02-17 04:14:00,1.77269,1.77276,1.77264,1.77272,3257227.0
2009-02-17 04:15:00,1.77271,1.77271,1.77237,1.77237,1857774.0
2009-02-17 04:16:00,1.77221,1.77221,1.77198,1.77205,5425128.0
2009-02-17 04:17:00,1.7719,1.7719,1.77167,1.77167,14959242.0
2009-02-17 04:18:00,1.77156,1.77156,1.77117,1.77117,8624290.0
2009-02-17 04:19:00,1.77117,1.77168,1.77117,1.77168,12263832.0
2009-02-17 04:20:00,1.77193,1.77215,1.77193,1.77215,14710719.0
2009-02-17 04:21:00,1.77226,1.77253,1.77226,1.77253,4325251.0
2009-02-17 04:22:00,1.77254,1.77289,1.77254,1.77276,11674000.0
2009-02-17 04:23:00,1.77267,1.7727,1.7725,1.77251,15225950.0
2009-02-17 04:24:00,1.77258,1.77298,1.77258,1.77298,5212622.0
2009-02-17 04:25:00,1.77316,1.77333,1.77315,1.77323,7232645.0
2009-02-17 04:26:00,1.7732,1.77379,1.7732,1.77379,2059336.0
2009-02-17 04:27:00,1.77412,1.77441,1.77363,1.77363,1808423.0
2009-02-17 04:28:00,1.77338,1.77338,1.77255,1.77255,5577811.0
2009-02-17 04:29:00,1.77242,1.77251,1.77225,1.77251,5268187.0
2009-02-17 04:30:00,1.77264,1.77292,1.77264,1.77292,5077150.0
2009-02-17 04:31:00,1.77285,1.77285,1.77238,1.77269,5078556.0
2009-02-17 04:32:00,1.77263,1.77263,1.77249,1.77252,4563732.0
2009-02-17 04:33:00,1.77264,1.77298,1.77264,1.77298,42441963.0
2009-02-17 04:34:00,1.77312,1.77335,1.77312,1.77335,6357306.0
2009-02-17 04:35:00,1.77334,1.77334,1.77291,1.77291,1889250.0
2009-02-17 04:36:00,1.77323,1.77345,1.77319,1.77345,6296776.0
2009-02-17 04:37:00,1.77345,1.77345,1.7732,1.77325,8109248.0
2009-02-17 04:38:00,1.77312,1.77312,1.77285,1.77303,8395246.0
2009-02-17 04:39:00,1.77313,1.77329,1.77313,1.77329,31438653.0
2009-02-17 04:40:00,1.77322,1.77322,1.77301,1.77301,6746645.0
2009-02-17 04:41:00,1.77276,1.77279,1.77263,1.77263,9900141.0
2009-02-17 04:42:00,1.77275,1.773,1.77266,1.77266,5310295.0
2009-02-17 04:43:00,1.77257,1.77257,1.77235,1.77237,14468063.0
2009-02-17 04:44:00,1.77242,1.77261,1.77242,1.77257,2478879.0
2009-02-17 04:45:00,1.77262,1.77266,1.77248,1.77248,7424971.0
2009-02-17 04:46:00,1.7723,1.77231,1.77214,1.77221,11663573.0
2009-02-17 04:47:00,1.77235,1.7726,1.77235,1.77244,21312564.0
2009-02-17 04:48:00,1.77228,1.77228,1.77205,1.77205,3955851.0
2009-02-17 04:49:00,1.77212,1.77229,1.77208,1.77229,13212085.0
2009-02-17 04:50:00,1.7723,1.7723,1.77194,1.77194,5452593.0
2009-02-17 04:51:00,1.772,1.77239,1.77191,1.77239,7779704.0
2009-02-17 04:52:00,1.77231,1.7724,1.77213,1.7724,37431981.0
2009-02-17 04:53:00,1.77252,1.7727,1.77246,1.77246,4528758.0
2009-02-17 04:54:00,1.77219,1.77228,1.77216,1.77228,7903376.0
2009-02-17 04:55:00,1.77234,1.77238,1.77228,1.77234,12067131.0
2009-02-17 04:56:00,1.7724,1.77251,1.7724,1.77247,11209081.0
2009-02-17 04:57:00,1.77249,1.7727,1.77249,1.77249,2428891.0
2009-02-17 04:58:00,1.77255,1.7727,1.77251,1.7726,2650665.0
2009-02-17 04:59:00,1.77261,1.77288,1.77261,1.77288,4463998.0
2009-02-17 05:00:00,1.77295,1.77295,1.77262,1.77275,7551581.0
2009-02-17 05:01:00,1.77266,1.7728,1.77257,1.77257,8002373.0
2009-02-17 05:02:00,1.77256,1.77256,1.77222,1.77222,1399481.0
2009-02-17 05:03:00,1.77212,1.77284,1.77212,1.77256,7445952.0
2009-02-17 05:04:00,1.77271,1.7731,1.77271,1.7731,19427886.0
2009-02-17 05:05:00,1.77319,1.77342,1.77319,1.77342,6595875.0
2009-02-17 05:06:00,1.77348,1.77386,1.77348,1.77386,3241508.0
2009-02-17 05:07:00,1.77396,1.77425,1.7739,1.77425,9708500.0
2009-02-17 05:08:00,1.7744,1.7747,1.7744,1.7747,8645706.0
2009-02-17 05:09:00,1.77467,1.77496,1.77467,1.77494,5221400.0
2009-02-17 05:10:00,1.77503,1.7754,1.7749,1.77538,6171914.0
2009-02-17 05:11:00,1.77537,1.77537,1.77526,1.77528,14346378.0
2009-02-17 05:12:00,1.77526,1.77559,1.77526,1.77559,1205211.0
2009-02-17 05:13:00,1.7757,1.77607,1.7757,1.7759,15249778.0
2009-02-17 05:14:00,1.77596,1.77608,1.77564,1.77597,781116.0
2009-02-17 05:15:00,1.77618,1.7767,1.77618,1.7767,14504370.0
2009-02-17 05:16:00,1.77662,1.77668,1.77646,1.77646,3913993.0
2009-02-17 05:17:00,1.77633,1.77653,1.77631,1.77653,11250405.0
2009-02-17 05:18:00,1.77655,1.77655,1.77585,1.77585,4796580.0
2009-02-17 05:19:00,1.77551,1.77552,1.77535,1.77552,12872337.0
2009-02-17 05:20:00,1.77551,1.77604,1.77551,1.77604,874828.0
2009-02-17 05:21:00,1.77616,1.77634,1.77616,1.77627,12015305.0
2009-02-17 05:22:00,1.77616,1.77616,1.77534,1.77589,11899081.0
2009-02-17 05:23:00,1.77597,1.7761,1.77594,1.77602,1940264.0
2009-02-17 05:24:00,1.77602,1.77602,1.7757,1.77571,3002843.0
2009-02-17 05:25:00,1.77561,1.77561,1.77507,1.77524,3353942.0
2009-02-17 05:26:00,1.7753,1.7753,1.77508,1.77508,7148565.0
2009-02-17 05:27:00,1.77524,1.77532,1.77504,1.77504,4006222.0
2009-02-17 05:28:00,1.77505,1.77517,1.77504,1.77517,14809244.0
2009-02-17 05:29:00,1.77512,1.77525,1.77501,1.77501,19097928.0
2009-02-17 05:30:00,1.77505,1.7751,1.77492,1.7751,4288091.0
2009-02-17 05:31:00,1.77485,1.77485,1.77442,1.77447,7138863.0
2009-02-17 05:32:00,1.77434,1.77434,1.77402,1.77402,782715.0
2009-02-17 05:33:00,1.77386,1.77386,1.7735,1.77376,4545781.0
2009-02-17 05:34:00,1.7738,1.77413,1.7738,1.77413,5917041.0
2009-02-17 05:35:00,1.7741,1.7741,1.77378,1.77378,12319149.0
2009-02-17 05:36:00,1.77359,1.77391,1.77359,1.77389,15507628.0
2009-02-17 05:37:00,1.77381,1.77381,1.77218,1.77218,3484718.0
2009-02-17 05:38:00,1.77363,1.77375,1.77332,1.7736,8116972.0
2009-02-17 05:39:00,1.77367,1.77388,1.77367,1.77385,9762682.0
2009-02-17 05:40:00,1.77405,1.77421,1.77405,1.77421,4135403.0
2009-02-17 05:41:00,1.77425,1.77426,1.77399,1.77426,942310.0
2009-02-17 05:42:00,1.77422,1.77423,1.77408,1.77409,2627777.0
2009-02-17 05:43:00,1.7741,1.77423,1.77407,1.77412,1158308.0
2009-02-17 05:44:00,1.77403,1.77403,1.77372,1.77397,3532115.0
2009-02-17 05:45:00,1.77401,1.7741,1.77358,1.7741,3822621.0
2009-02-17 05:46:00,1.77402,1.77402,1.77384,1.77384,48033227.0
2009-02-17 05:47:00,1.77371,1.77371,1.77341,1.77343,10136132.0
2009-02-17 05:48:00,1.77369,1.77402,1.77369,1.77402,11960491.0
2009-02-17 05:49:00,1.77414,1.77424,1.77278,1.77402,4186170.0
2009-02-17 05:50:00,1.77411,1.77464,1.77411,1.77464,14227934.0
2009-02-17 05:51:00,1.77468,1.77504,1.77468,1.77501,3259402.0
2009-02-17 05:52:00,1.77494,1.77494,1.77479,1.77492,3014704.0
2009-02-17 05:53:00,1.77488,1.77488,1.77452,1.77452,4109355.0
2009-02-17 05:54:00,1.77437,1.77475,1.77437,1.77475,7440744.0
2009-02-17 05:55:00,1.77472,1.77475,1.7746,1.7746,55525104.0
2009-02-17 05:56:00,1.77445,1.77448,1.7743,1.7743,6165242.0
2009-02-17 05:57:00,1.77433,1.77441,1.77433,1.77441,16563243.0
2009-02-17 05:58:00,1.77448,1.77456,1.77443,1.77443,13908001.0
2009-02-17 05:59:00,1.77453,1.77491,1.77453,1.77491,6745212.0
2009-02-17 06:00:00,1.77496,1.77503,1.7749,1.77499,6947824.0
2009-02-17 06:01:00,1.77496,1.77505,1.77496,1.77504,59104590.0
2009-02-17 06:02:00,1.77509,1.77538,1.77509,1.77538,5182983.0
2009-02-17 06:03:00,1.7754,1.77553,1.77539,1.7755,2602050.0
2009-02-17 06:04:00,1.77551,1.77575,1.77543,1.77575,3883418.0
2009-02-17 06:05:00,1.77579,1.77594,1.77574,1.77574,7837114.0
2009-02-17 06:06:00,1.77576,1.77595,1.77576,1.77594,3499141.0
2009-02-17 06:07:00,1.77602,1.77634,1.77602,1.77634,9351779.0
2009-02-17 06:08:00,1.77634,1.77636,1.77625,1.77625,11212320.0
2009-02-17 06:09:00,1.77626,1.77638,1.77617,1.77617,7781438.0
2009-02-17 06:10:00,1.77608,1.77608,1.77576,1.77599,13198152.0
2009-02-17 06:11:00,1.77595,1.77626,1.77591,1.77591,3072473.0
2009-02-17 06:12:00,1.77585,1.77606,1.77574,1.77606,7594322.0
2009-02-17 06:13:00,1.77611,1.77612,1.77597,1.77597,4642974.0
2009-02-17 06:14:00,1.77601,1.77613,1.77593,1.77613,8358084.0
2009-02-17 06:15:00,1.77626,1.77653,1.77626,1.77653,18473940.0
2009-02-17 06:16:00,1.77655,1.77682,1.77655,1.7767,2140507.0
2009-02-17 06:17:00,1.77676,1.77676,1.77668,1.77669,2412984.0
2009-02-17 06:18:00,1.77654,1.77654,1.77607,1.77607,3538050.0
2009-02-17 06:19:00,1.77611,1.77617,1.77599,1.77599,2272476.0
2009-02-17 06:20:00,1.7759,1.7759,1.77565,1.77565,4595860.0
2009-02-17 06:21:00,1.77571,1.7758,1.77571,1.7758,10933632.0
2009-02-17 06:22:00,1.77579,1.77597,1.77563,1.77597,938188.0
2009-02-17 06:23:00,1.77608,1.77637,1.77608,1.77621,6468483.0
2009-02-17 06:24:00,1.77613,1.77613,1.77584,1.77606,2486066.0
2009-02-17 06:25:00,1.77614,1.77614,1.77594,1.77608,5594693.0
2009-02-17 06:26:00,1.77615,1.77621,1.77612,1.77612,8906564.0
2009-02-17 06:27:00,1.77611,1.77613,1.77598,1.77608,14097602.0
2009-02-17 06:28:00,1.77601,1.77605,1.77583,1.77588,5999922.0
2009-02-17 06:29:00,1.77591,1.77601,1.77571,1.77586,7264423.0
2009-02-17 06:30:00,1.77582,1.77582,1.7754,1.7754,5046788.0
2009-02-17 06:31:00,1.77527,1.7757,1.7752,1.7757,3338667.0
2009-02-17 06:32:00,1.77576,1.77579,1.77566,1.77578,3445082.0
2009-02-17 06:33:00,1.77582,1.77591,1.7756,1.7756,6272811.0
2009-02-17 06:34:00,1.77559,1.77571,1.77554,1.77559,18383778.0
2009-02-17 06:35:00,1.77553,1.77553,1.77526,1.77531,6087920.0
2009-02-17 06:36:00,1.77524,1.77524,1.77487,1.77487,4439622.0
2009-02-17 06:37:00,1.77478,1.77489,1.77473,1.77489,3296625.0
2009-02-17 06:38:00,1.77502,1.77506,1.77492,1.77498,3538590.0
2009-02-17 06:39:00,1.77477,1.7748,1.77472,1.77473,2191633.0
2009-02-17 06:40:00,1.77464,1.77467,1.77448,1.77467,4347189.0
2009-02-17 06:41:00,1.77472,1.77507,1.77472,1.77493,7891635.0
2009-02-17 06:42:00,1.77485,1.77494,1.77476,1.77494,19530490.0
2009-02-17 06:43:00,1.77513,1.77567,1.77513,1.77567,4531041.0
2009-02-17 06:44:00,1.7758,1.77606,1.7758,1.77606,7803271.0
2009-02-17 06:45:00,1.77611,1.77629,1.77611,1.77625,6388304.0
2009-02-17 06:46:00,1.77641,1.77658,1.77638,1.77652,2237008.0
2009-02-17 06:47:00,1.77653,1.77665,1.77653,1.77665,18134476.0
2009-02-17 06:48:00,1.77674,1.7772,1.77674,1.7772,3837984.0
2009-02-17 06:49:00,1.77712,1.77726,1.77702,1.77711,15797099.0
2009-02-17 06:50:00,1.77702,1.77702,1.7768,1.77686,20764348.0
2009-02-17 06:51:00,1.77688,1.77692,1.77675,1.77675,3076632.0
2009-02-17 06:52:00,1.77676,1.77681,1.7767,1.77681,52930741.0
2009-02-17 06:53:00,1.77683,1.77687,1.7764,1.77672,2744888.0
2009-02-17 06:54:00,1.77666,1.77666,1.77648,1.77661,2065073.0
2009-02-17 06:55:00,1.77655,1.77659,1.77649,1.77656,1354718.0
2009-02-17 06:56:00,1.77655,1.77661,1.77646,1.77646,4039612.0
2009-02-17 06:57:00,1.77645,1.77653,1.77635,1.77635,5975324.0
2009-02-17 06:58:00,1.77639,1.77643,1.77623,1.77623,10754234.0
2009-02-17 06:59:00,1.77623,1.77631,1.77613,1.77627,5503379.0
2009-02-17 07:00:00,1.77627,1.77636,1.77616,1.77636,20344403.0
2009-02-17 07:01:00,1.77649,1.77685,1.77649,1.77685,4979721.0
2009-02-17 07:02:00,1.77697,1.77705,1.77662,1.77662,5554600.0
2009-02-17 07:03:00,1.77678,1.77684,1.77651,1.77654,7060546.0
2009-02-17 07:04:00,1.77647,1.77651,1.77643,1.77646,7162395.0
2009-02-17 07:05:00,1.77644,1.77648,1.77633,1.77642,7630210.0
2009-02-17 07:06:00,1.77636,1.77636,1.77622,1.77622,6442118.0
2009-02-17 07:07:00,1.77605,1.77629,1.77603,1.77629,2977910.0
2009-02-17 07:08:00,1.77623,1.77623,1.77601,1.77601,77999355.0
2009-02-17 07:09:00,1.77609,1.77633,1.77609,1.77633,17270856.0
2009-02-17 07:10:00,1.77646,1.77661,1.77646,1.77658,5636677.0
2009-02-17 07:11:00,1.77664,1.77664,1.77643,1.7765,9514570.0
2009-02-17 07:12:00,1.77656,1.77664,1.77645,1.77645,16832219.0
2009-02-17 07:13:00,1.7764,1.7764,1.77624,1.77635,2746081.0
2009-02-17 07:14:00,1.77632,1.77662,1.77632,1.77662,8113801.0
2009-02-17 07:15:00,1.77665,1.77672,1.77664,1.77666,2495847.0
2009-02-17 07:16:00,1.77666,1.77672,1.77665,1.77672,25022304.0
2009-02-17 07:17:00,1.77668,1.77673,1.77644,1.77644,2454319.0
2009-02-17 07:18:00,1.77644,1.77644,1.77599,1.77609,2354004.0
2009-02-17 07:19:00,1.77609,1.77616,1.77606,1.77612,3122313.0
2009-02-17 07:20:00,1.77599,1.77623,1.77599,1.77599,1282244.0
2009-02-17 07:21:00,1.77603,1.77605,1.77564,1.77564,1709902.0
2009-02-17 07:22:00,1.77568,1.77568,1.77513,1.77513,44724258.0
2009-02-17 07:23:00,1.77498,1.77515,1.77497,1.77515,2392147.0
2009-02-17 07:24:00,1.77522,1.77531,1.77522,1.77529,41479560.0
2009-02-17 07:25:00,1.77527,1.77527,1.77514,1.77517,4402868.0
2009-02-17 07:26:00,1.77516,1.77526,1.77501,1.77501,12133999.0
2009-02-17 07:27:00,1.77493,1.77493,1.77453,1.77453,3195137.0
2009-02-17 07:28:00,1.77445,1.77445,1.77407,1.77413,8445779.0
2009-02-17 07:29:00,1.77419,1.77447,1.77419,1.77422,2682696.0
2009-02-17 07:30:00,1.77417,1.77433,1.77283,1.77419,27342261.0
2009-02-17 07:31:00,1.77432,1.77447,1.77418,1.77447,4761440.0
2009-02-17 07:32:00,1.77453,1.77474,1.77453,1.77474,34894860.0
2009-02-17 07:33:00,1.77481,1.77515,1.77481,1.77493,5106835.0
2009-02-17 07:34:00,1.77473,1.77479,1.77415,1.77415,3982386.0
2009-02-17 07:35:00,1.77391,1.7744,1.77237,1.7744,1907509.0
2009-02-17 07:36:00,1.77444,1.77444,1.77409,1.77409,4967487.0
2009-02-17 07:37:00,1.77408,1.77421,1.77379,1.77402,523199.0
2009-02-17 07:38:00,1.77393,1.77466,1.77393,1.7746,9205944.0
2009-02-17 07:39:00,1.77464,1.77475,1.7746,1.77473,24643574.0
2009-02-17 07:40:00,1.77472,1.77472,1.77449,1.77456,31712808.0
2009-02-17 07:41:00,1.77451,1.77451,1.7742,1.7742,3391771.0
2009-02-17 07:42:00,1.77428,1.77453,1.77405,1.77453,8127448.0
2009-02-17 07:43:00,1.77458,1.7751,1.77452,1.7751,6728884.0
2009-02-17 07:44:00,1.77504,1.77528,1.77504,1.77528,3281002.0
2009-02-17 07:45:00,1.77522,1.77545,1.77498,1.77545,4160399.0
2009-02-17 07:46:00,1.77537,1.77559,1.77537,1.77545,12033336.0
2009-02-17 07:47:00,1.77548,1.77552,1.77536,1.77536,39121632.0
2009-02-17 07:48:00,1.77517,1.77519,1.7751,1.77518,1886192.0
2009-02-17 07:49:00,1.77518,1.77537,1.77514,1.77526,8934388.0
2009-02-17 07:50:00,1.77527,1.77527,1.77526,1.77527,2495773.0
2009-02-17 07:51:00,1.77522,1.77533,1.77522,1.77524,8730211.0
2009-02-17 07:52:00,1.77514,1.77552,1.77514,1.77547,35930224.0
2009-02-17 07:53:00,1.77552,1.77558,1.77543,1.77543,4532074.0
2009-02-17 07:54:00,1.77555,1.77555,1.77541,1.77543,20310642.0
2009-02-17 07:55:00,1.77548,1.77556,1.77544,1.77544,4167040.0
2009-02-17 07:56:00,1.7755,1.77558,1.77542,1.77547,4634614.0
2009-02-17 07:57:00,1.77527,1.77548,1.77497,1.77548,13150425.0
2009-02-17 07:58:00,1.77547,1.77555,1.77538,1.77555,2325252.0
2009-02-17 07:59:00,1.77542,1.77542,1.77494,1.77498,30747600.0
2009-02-17 08:00:00,1.77503,1.77516,1.77494,1.77496,4820059.0
2009-02-17 08:01:00,1.77497,1.77501,1.7749,1.775,2569366.0
2009-02-17 08:02:00,1.775,1.775,1.77459,1.77459,8880818.0
2009-02-17 08:03:00,1.77435,1.77447,1.77435,1.77444,4963903.0
2009-02-17 08:04:00,1.77437,1.77439,1.77401,1.77405,118664490.0
2009-02-17 08:05:00,1.77403,1.77403,1.77371,1.77375,6785551.0
2009-02-17 08:06:00,1.77386,1.7744,1.77381,1.7744,16198422.0
2009-02-17 08:07:00,1.7746,1.77517,1.7746,1.77517,1296417.0
2009-02-17 08:08:00,1.77524,1.77524,1.77505,1.7752,17348081.0
2009-02-17 08:09:00,1.77531,1.77562,1.77531,1.77562,29685152.0
2009-02-17 08:10:00,1.77587,1.77646,1.77587,1.77646,3062073.0
2009-02-17 08:11:00,1.77644,1.77644,1.77586,1.7759,11135905.0
2009-02-17 08:12:00,1.77589,1.77589,1.77551,1.77551,7964910.0
2009-02-17 08:13:00,1.77557,1.7758,1.77557,1.7758,7739844.0
2009-02-17 08:14:00,1.77586,1.77586,1.77542,1.77574,14891171.0
2009-02-17 08:15:00,1.77574,1.77574,1.77519,1.77559,7019364.0
2009-02-17 08:16:00,1.77569,1.77579,1.77566,1.77566,12825777.0
2009-02-17 08:17:00,1.77576,1.77581,1.77568,1.77576,7801352.0
2009-02-17 08:18:00,1.77589,1.77607,1.77587,1.77601,9844334.0
2009-02-17 08:19:00,1.77593,1.77593,1.77565,1.77565,8832283.0
2009-02-17 08:20:00,1.7757,1.7757,1.77526,1.77526,3831927.0
2009-02-17 08:21:00,1.7753,1.77557,1.7753,1.77557,783149.0
2009-02-17 08:22:00,1.77527,1.77584,1.77527,1.77573,8476805.0
2009-02-17 08:23:00,1.7759,1.77604,1.77585,1.77602,8102058.0
2009-02-17 08:24:00,1.77601,1.77611,1.77588,1.77605,11689296.0
2009-02-17 08:25:00,1.77589,1.77589,1.7757,1.7757,8920603.0
2009-02-17 08:26:00,1.77568,1.77585,1.77554,1.77585,6122708.0
2009-02-17 08:27:00,1.77596,1.77633,1.77596,1.77633,18690896.0
2009-02-17 08:28:00,1.77632,1.77632,1.77594,1.776,7084431.0
2009-02-17 08:29:00,1.77604,1.7761,1.77591,1.77591,14838021.0
2009-02-17 08:30:00,1.77578,1.77578,1.77537,1.77537,22152788.0
2009-02-17 08:31:00,1.77522,1.7753,1.77513,1.7753,3537389.0
2009-02-17 08:32:00,1.77525,1.77542,1.77525,1.77534,1780313.0
2009-02-17 08:33:00,1.77537,1.77541,1.77531,1.77541,41814801.0
2009-02-17 08:34:00,1.77546,1.77552,1.77543,1.77544,6157597.0
2009-02-17 08:35:00,1.77539,1.77539,1.77502,1.77506,2719780.0
2009-02-17 08:36:00,1.77475,1.77475,1.77448,1.77448,1657471.0
2009-02-17 08:37:00,1.77445,1.77445,1.77398,1.77417,2522954.0
2009-02-17 08:38:00,1.77412,1.77412,1.77382,1.77382,2265288.0
2009-02-17 08:39:00,1.77389,1.77441,1.77388,1.77441,3892331.0
2009-02-17 08:40:00,1.77452,1.7754,1.77382,1.77382,6159806.0
2009-02-17 08:41:00,1.77537,1.77601,1.77537,1.77601,8471694.0
2009-02-17 08:42:00,1.77604,1.77604,1.77582,1.77587,1922082.0
2009-02-17 08:43:00,1.77592,1.776,1.77586,1.776,77099577.0
2009-02-17 08:44:00,1.7762,1.77652,1.7762,1.77652,5987825.0
2009-02-17 08:45:00,1.77654,1.77679,1.77648,1.77679,10393992.0
2009-02-17 08:46:00,1.77667,1.77677,1.77607,1.77677,31767500.0
2009-02-17 08:47:00,1.77687,1.77727,1.77687,1.77727,4869191.0
2009-02-17 08:48:00,1.77727,1.77728,1.77715,1.77721,4800829.0
2009-02-17 08:49:00,1.77725,1.77732,1.77722,1.77722,7166105.0
2009-02-17 08:50:00,1.77697,1.77703,1.77682,1.77703,6792174.0
2009-02-17 08:51:00,1.77692,1.77692,1.77654,1.7769,2791535.0
2009-02-17 08:52:00,1.77698,1.7771,1.77688,1.7771,4415317.0
2009-02-17 08:53:00,1.77714,1.77721,1.77704,1.77704,9819953.0
2009-02-17 08:54:00,1.77687,1.77687,1.77638,1.77639,9264187.0
2009-02-17 08:55:00,1.77649,1.77655,1.77642,1.77642,1295834.0
2009-02-17 08:56:00,1.7766,1.77725,1.7766,1.77705,22325456.0
2009-02-17 08:57:00,1.77689,1.77689,1.77634,1.77634,1709617.0
2009-02-17 08:58:00,1.7763,1.77648,1.7763,1.77644,7820982.0
2009-02-17 08:59:00,1.77619,1.77625,1.7758,1.7758,4255821.0
2009-02-17 09:00:00,1.77564,1.77574,1.77525,1.77525,6974894.0
2009-02-17 09:01:00,1.77504,1.77504,1.7745,1.77459,170033115.0
2009-02-17 09:02:00,1.77465,1.77501,1.77464,1.77464,5593768.0
2009-02-17 09:03:00,1.77461,1.77486,1.77461,1.77485,22160943.0
2009-02-17 09:04:00,1.77505,1.7753,1.77498,1.77519,1359847.0
2009-02-17 09:05:00,1.77524,1.77534,1.77504,1.77504,3489309.0
2009-02-17 09:06:00,1.77491,1.77511,1.77491,1.77508,1371603.0
2009-02-17 09:07:00,1.77506,1.77509,1.77504,1.77508,6859309.0
2009-02-17 09:08:00,1.77497,1.77497,1.77462,1.77462,8410140.0
2009-02-17 09:09:00,1.77454,1.77515,1.77454,1.77515,3922941.0
2009-02-17 09:10:00,1.77537,1.77569,1.77537,1.77555,1652593.0
2009-02-17 09:11:00,1.77554,1.77556,1.7754,1.7754,13546932.0
2009-02-17 09:12:00,1.77547,1.77571,1.77547,1.77558,55837938.0
2009-02-17 09:13:00,1.77577,1.7759,1.77575,1.77575,15935393.0
2009-02-17 09:14:00,1.77587,1.77614,1.77587,1.77606,3366036.0
2009-02-17 09:15:00,1.77592,1.77592,1.77551,1.77554,85754856.0
2009-02-17 09:16:00,1.7755,1.77557,1.77548,1.77556,15943538.0
2009-02-17 09:17:00,1.77543,1.77543,1.77489,1.77535,3701385.0
2009-02-17 09:18:00,1.7755,1.77656,1.7755,1.77601,4475370.0
2009-02-17 09:19:00,1.77603,1.77603,1.77539,1.77539,17569112.0
2009-02-17 09:20:00,1.77528,1.77528,1.7748,1.7748,14632680.0
2009-02-17 09:21:00,1.77491,1.77562,1.77491,1.77562,13836541.0
2009-02-17 09:22:00,1.77578,1.77588,1.77571,1.77571,15525480.0
2009-02-17 09:23:00,1.77565,1.77565,1.7751,1.7751,3805779.0
2009-02-17 09:24:00,1.77493,1.77493,1.77337,1.77337,190383102.0
2009-02-17 09:25:00,1.77338,1.77338,1.77297,1.77322,5564701.0
2009-02-17 09:26:00,1.77339,1.77341,1.7715,1.77207,24681530.0
2009-02-17 09:27:00,1.7718,1.7718,1.77112,1.77155,26672950.0
2009-02-17 09:28:00,1.77163,1.77189,1.77156,1.77189,1338807.0
2009-02-17 09:29:00,1.77193,1.77209,1.77193,1.77209,1674610.0
2009-02-17 09:30:00,1.77239,1.77284,1.77239,1.77284,2941955.0
2009-02-17 09:31:00,1.77281,1.77287,1.77255,1.77258,2597109.0
2009-02-17 09:32:00,1.77238,1.77249,1.7723,1.7723,11946421.0
2009-02-17 09:33:00,1.77208,1.77208,1.77139,1.77139,2970752.0
2009-02-17 09:34:00,1.7714,1.77154,1.77093,1.77093,5887225.0
2009-02-17 09:35:00,1.77075,1.77096,1.77075,1.77095,2598061.0
2009-02-17 09:36:00,1.77091,1.77129,1.77086,1.77129,7496150.0
2009-02-17 09:37:00,1.77146,1.77178,1.77119,1.77121,18240824.0
2009-02-17 09:38:00,1.77126,1.77201,1.77126,1.77162,14338187.0
2009-02-17 09:39:00,1.77184,1.77225,1.77184,1.77204,3001295.0
2009-02-17 09:40:00,1.77211,1.77244,1.77211,1.77244,4960360.0
2009-02-17 09:41:00,1.77241,1.77259,1.77233,1.7725,11064472.0
2009-02-17 09:42:00,1.77266,1.77302,1.77257,1.77302,8328095.0
2009-02-17 09:43:00,1.77308,1.77409,1.77308,1.77409,2063569.0
2009-02-17 09:44:00,1.77415,1.77546,1.77415,1.77546,32372386.0
2009-02-17 09:45:00,1.77555,1.77574,1.77534,1.77535,3385320.0
2009-02-17 09:46:00,1.77529,1.77535,1.77506,1.77535,20774043.0
2009-02-17 09:47:00,1.77551,1.77574,1.77537,1.77537,8197558.0
2009-02-17 09:48:00,1.77516,1.77516,1.77467,1.77513,44169676.0
2009-02-17 09:49:00,1.77541,1.77561,1.77541,1.77553,9571312.0
2009-02-17 09:50:00,1.77538,1.77538,1.77416,1.77416,8472523.0
2009-02-17 09:51:00,1.77414,1.77414,1.77364,1.77387,12042068.0
2009-02-17 09:52:00,1.77405,1.77443,1.77405,1.77443,1118035.0
2009-02-17 09:53:00,1.77441,1.77562,1.77441,1.77562,8711700.0
2009-02-17 09:54:00,1.77578,1.77597,1.77555,1.77587,3605197.0
2009-02-17 09:55:00,1.77588,1.77588,1.77526,1.77526,4946187.0
2009-02-17 09:56:00,1.77515,1.77515,1.77483,1.77508,4778071.0
2009-02-17 09:57:00,1.77512,1.77512,1.77448,1.77448,2653888.0
2009-02-17 09:58:00,1.77431,1.77431,1.77301,1.77315,18974747.0
2009-02-17 09:59:00,1.77329,1.77397,1.77329,1.77397,16025857.0
2009-02-17 10:00:00,1.774,1.774,1.77388,1.77388,46613910.0
2009-02-17 10:01:00,1.77386,1.77397,1.77373,1.77373,2282268.0
2009-02-17 10:02:00,1.77371,1.77391,1.77364,1.77391,2916791.0
2009-02-17 10:03:00,1.77396,1.77431,1.77381,1.77381,7470399.0
2009-02-17 10:04:00,1.77378,1.77378,1.77351,1.77351,4078146.0
2009-02-17 10:05:00,1.77347,1.77347,1.77259,1.77259,27559296.0
2009-02-17 10:06:00,1.77244,1.77244,1.77204,1.77204,2885196.0
2009-02-17 10:07:00,1.77214,1.77253,1.77211,1.77253,5605635.0
2009-02-17 10:08:00,1.77262,1.773,1.77262,1.773,19107925.0
2009-02-17 10:09:00,1.77307,1.7767,1.77307,1.77623,32906898.0
2009-02-17 10:10:00,1.77621,1.7763,1.776,1.77601,5324357.0
2009-02-17 10:11:00,1.77587,1.77587,1.77514,1.77514,7119461.0
2009-02-17 10:12:00,1.77501,1.77501,1.77444,1.77444,3869421.0
2009-02-17 10:13:00,1.77442,1.77442,1.77402,1.77407,9190367.0
2009-02-17 10:14:00,1.77383,1.77513,1.77383,1.77499,274616744.0
2009-02-17 10:15:00,1.77508,1.77613,1.77483,1.77613,3369243.0
2009-02-17 10:16:00,1.7764,1.7766,1.7764,1.7764,23368555.0
2009-02-17 10:17:00,1.77638,1.77669,1.77638,1.77669,2961116.0
2009-02-17 10:18:00,1.77671,1.77798,1.77671,1.77798,105686817.0
2009-02-17 10:19:00,1.77781,1.77781,1.77736,1.77737,47580882.0
2009-02-17 10:20:00,1.7773,1.7773,1.77679,1.77706,2689032.0
2009-02-17 10:21:00,1.77716,1.77798,1.77716,1.77798,13439622.0
2009-02-17 10:22:00,1.77801,1.77838,1.77791,1.77838,1211056.0
2009-02-17 10:23:00,1.77828,1.77828,1.77744,1.77744,9191446.0
2009-02-17 10:24:00,1.77723,1.77723,1.7767,1.77677,3191618.0
2009-02-17 10:25:00,1.77662,1.77695,1.77662,1.77676,3989341.0
2009-02-17 10:26:00,1.77673,1.77673,1.7762,1.7762,14600412.0
2009-02-17 10:27:00,1.77599,1.77599,1.77547,1.77555,6410429.0
2009-02-17 10:28:00,1.77567,1.77595,1.77547,1.77595,4443377.0
2009-02-17 10:29:00,1.77618,1.77704,1.77618,1.77704,3670320.0
2009-02-17 10:30:00,1.77708,1.77746,1.7769,1.77746,5027095.0
2009-02-17 10:31:00,1.77745,1.77816,1.77745,1.77776,54039216.0
2009-02-17 10:32:00,1.77769,1.77786,1.77766,1.7777,38563354.0
2009-02-17 10:33:00,1.77765,1.77766,1.77758,1.77758,15140929.0
2009-02-17 10:34:00,1.77748,1.77748,1.77696,1.77696,8887475.0
2009-02-17 10:35:00,1.77695,1.77738,1.77687,1.77738,4835929.0
2009-02-17 10:36:00,1.77719,1.77719,1.7764,1.7764,5277565.0
2009-02-17 10:37:00,1.77694,1.77714,1.7769,1.77692,2504184.0
2009-02-17 10:38:00,1.77683,1.77739,1.77675,1.77739,5373250.0
2009-02-17 10:39:00,1.77743,1.77776,1.77743,1.77773,4325263.0
2009-02-17 10:40:00,1.77787,1.77827,1.77777,1.77777,19542978.0
2009-02-17 10:41:00,1.77774,1.77795,1.77773,1.77773,4591448.0
2009-02-17 10:42:00,1.77764,1.77764,1.77744,1.77751,31991580.0
2009-02-17 10:43:00,1.77751,1.77751,1.77732,1.77748,4169537.0
2009-02-17 10:44:00,1.77751,1.77751,1.77734,1.77734,5230876.0
2009-02-17 10:45:00,1.77703,1.77703,1.77654,1.77677,5824283.0
2009-02-17 10:46:00,1.77691,1.77707,1.77673,1.77673,14015703.0
2009-02-17 10:47:00,1.77658,1.77658,1.7762,1.7762,5594458.0
2009-02-17 10:48:00,1.77606,1.77606,1.77564,1.77564,1054920.0
2009-02-17 10:49:00,1.77551,1.77551,1.77473,1.77473,25968198.0
2009-02-17 10:50:00,1.77468,1.77489,1.77464,1.77464,1415493.0
2009-02-17 10:51:00,1.77465,1.77509,1.77465,1.77501,1746162.0
2009-02-17 10:52:00,1.77503,1.7754,1.77503,1.77539,16195751.0
2009-02-17 10:53:00,1.77554,1.77561,1.77521,1.77521,512884.0
2009-02-17 10:54:00,1.77495,1.77506,1.77488,1.77506,18720898.0
2009-02-17 10:55:00,1.77505,1.77564,1.77505,1.77564,1965431.0
2009-02-17 10:56:00,1.77536,1.77536,1.77429,1.77429,6515326.0
2009-02-17 10:57:00,1.77406,1.77406,1.77353,1.77363,12168831.0
2009-02-17 10:58:00,1.77365,1.77474,1.77365,1.77474,35592951.0
2009-02-17 10:59:00,1.77504,1.77578,1.77504,1.77578,4818150.0
2009-02-17 11:00:00,1.77563,1.7757,1.77524,1.7757,34058592.0
2009-02-17 11:01:00,1.7758,1.7765,1.7758,1.7765,20698208.0
2009-02-17 11:02:00,1.77662,1.77698,1.77658,1.77695,6937771.0
2009-02-17 11:03:00,1.77706,1.77741,1.77706,1.77741,3586299.0
2009-02-17 11:04:00,1.77767,1.778,1.77767,1.7777,27868716.0
2009-02-17 11:05:00,1.77761,1.77761,1.77741,1.77741,3801953.0
2009-02-17 11:06:00,1.77734,1.77781,1.77708,1.77781,7753634.0
2009-02-17 11:07:00,1.77792,1.7785,1.77776,1.77836,4484331.0
2009-02-17 11:08:00,1.77845,1.77879,1.77845,1.77868,18951504.0
2009-02-17 11:09:00,1.77869,1.77874,1.77847,1.77874,4667284.0
2009-02-17 11:10:00,1.77864,1.77864,1.7783,1.77858,9662793.0
2009-02-17 11:11:00,1.7785,1.7785,1.77808,1.77825,5971288.0
2009-02-17 11:12:00,1.77819,1.77829,1.77816,1.77822,2413670.0
2009-02-17 11:13:00,1.77815,1.77815,1.77803,1.77804,16712899.0
2009-02-17 11:14:00,1.77801,1.77801,1.77729,1.77729,17239989.0
2009-02-17 11:15:00,1.77726,1.77726,1.77637,1.77637,70696476.0
2009-02-17 11:16:00,1.7764,1.77669,1.7764,1.77669,5360968.0
2009-02-17 11:17:00,1.77684,1.77703,1.77668,1.77703,5442012.0
2009-02-17 11:18:00,1.77706,1.77748,1.77695,1.77748,8132723.0
2009-02-17 11:19:00,1.77751,1.77772,1.77751,1.77772,8701724.0
2009-02-17 11:20:00,1.77779,1.77806,1.77779,1.77806,5737615.0
2009-02-17 11:21:00,1.778,1.77836,1.778,1.77836,1153735.0
2009-02-17 11:22:00,1.77835,1.77866,1.77828,1.77866,3622427.0
2009-02-17 11:23:00,1.77872,1.77891,1.77872,1.77891,12183326.0
2009-02-17 11:24:00,1.77902,1.78105,1.77902,1.78078,139557239.0
2009-02-17 11:25:00,1.78091,1.78127,1.7809,1.78109,1076992.0
2009-02-17 11:26:00,1.7813,1.78265,1.7813,1.78247,4455808.0
2009-02-17 11:27:00,1.7824,1.7824,1.78173,1.78174,3422092.0
2009-02-17 11:28:00,1.78165,1.78166,1.78132,1.78132,7062056.0
2009-02-17 11:29:00,1.78115,1.78122,1.78071,1.78071,5146417.0
2009-02-17 11:30:00,1.78076,1.78161,1.78076,1.78161,2390103.0
2009-02-17 11:31:00,1.78173,1.78249,1.78173,1.78249,4715127.0
2009-02-17 11:32:00,1.78264,1.78372,1.78264,1.78372,27938275.0
2009-02-17 11:33:00,1.78385,1.78448,1.78379,1.78448,3811044.0
2009-02-17 11:34:00,1.78457,1.78527,1.78457,1.78527,7457004.0
2009-02-17 11:35:00,1.78537,1.78615,1.78537,1.78615,3724753.0
2009-02-17 11:36:00,1.78629,1.78706,1.78629,1.78706,7829745.0
2009-02-17 11:37:00,1.78738,1.78769,1.78738,1.78751,3194374.0
2009-02-17 11:38:00,1.78772,1.78861,1.78772,1.78841,19441963.0
2009-02-17 11:39:00,1.78862,1.78922,1.78862,1.7892,1533434.0
2009-02-17 11:40:00,1.78933,1.78934,1.78914,1.7893,3668379.0
2009-02-17 11:41:00,1.78934,1.78981,1.78934,1.78961,7803136.0
2009-02-17 11:42:00,1.78955,1.79002,1.78942,1.79002,2985994.0
2009-02-17 11:43:00,1.79009,1.79051,1.79009,1.79051,12803143.0
2009-02-17 11:44:00,1.79038,1.79046,1.7902,1.7902,6789247.0
2009-02-17 11:45:00,1.79013,1.79018,1.79002,1.79003,12129341.0
2009-02-17 11:46:00,1.79015,1.7913,1.79015,1.7913,8252124.0
2009-02-17 11:47:00,1.79142,1.79149,1.79119,1.79119,13102032.0
2009-02-17 11:48:00,1.791,1.79129,1.79065,1.79129,2672419.0
2009-02-17 11:49:00,1.79139,1.79379,1.79139,1.79315,4502388.0
2009-02-17 11:50:00,1.79302,1.79305,1.79266,1.79271,3729281.0
2009-02-17 11:51:00,1.79248,1.79248,1.79212,1.7922,9093242.0
2009-02-17 11:52:00,1.79222,1.79222,1.79157,1.79183,8450371.0
2009-02-17 11:53:00,1.79176,1.79176,1.79066,1.79072,1742196.0
2009-02-17 11:54:00,1.79083,1.79137,1.79077,1.79137,16493725.0
2009-02-17 11:55:00,1.79159,1.79168,1.79159,1.79165,3460128.0
2009-02-17 11:56:00,1.79156,1.79156,1.79124,1.79124,88696328.0
2009-02-17 11:57:00,1.79122,1.79145,1.79105,1.79139,47107720.0
2009-02-17 11:58:00,1.79161,1.79204,1.79161,1.79194,1944892.0
2009-02-17 11:59:00,1.79215,1.79242,1.79202,1.79242,1872037.0
2009-02-17 12:00:00,1.79267,1.79267,1.7912,1.79136,6551104.0
2009-02-17 12:01:00,1.79153,1.79211,1.79153,1.79211,9063412.0
2009-02-17 12:02:00,1.79215,1.79307,1.79215,1.79307,7269888.0
2009-02-17 12:03:00,1.79316,1.79344,1.79303,1.79344,9829985.0
2009-02-17 12:04:00,1.79346,1.7937,1.79346,1.79362,1658910.0
2009-02-17 12:05:00,1.79381,1.79398,1.79378,1.79398,1897292.0
2009-02-17 12:06:00,1.79411,1.7944,1.79406,1.7944,13669458.0
2009-02-17 12:07:00,1.79436,1.79471,1.79436,1.79471,10219141.0
2009-02-17 12:08:00,1.79472,1.79511,1.79472,1.79511,10127241.0
2009-02-17 12:09:00,1.79527,1.79622,1.79527,1.79622,13543755.0
2009-02-17 12:10:00,1.79632,1.79782,1.79632,1.79776,28710906.0
2009-02-17 12:11:00,1.79788,1.79848,1.79788,1.79829,7170591.0
2009-02-17 12:12:00,1.7983,1.80076,1.7983,1.80076,35460828.0
2009-02-17 12:13:00,1.80088,1.80104,1.80066,1.80066,14543696.0
2009-02-17 12:14:00,1.80065,1.80068,1.80035,1.80035,2765894.0
2009-02-17 12:15:00,1.80042,1.80042,1.80003,1.80003,18269988.0
2009-02-17 12:16:00,1.8,1.8,1.79976,1.79976,2681102.0
2009-02-17 12:17:00,1.79971,1.79971,1.79931,1.79931,9822741.0
2009-02-17 12:18:00,1.79947,1.7999,1.79947,1.7999,2274389.0
2009-02-17 12:19:00,1.79994,1.80017,1.79994,1.80017,5679242.0
2009-02-17 12:20:00,1.80022,1.80082,1.80011,1.80082,2297296.0
2009-02-17 12:21:00,1.80098,1.80128,1.8009,1.80128,7920425.0
2009-02-17 12:22:00,1.80127,1.80127,1.801,1.80102,29710533.0
2009-02-17 12:23:00,1.80097,1.80097,1.79937,1.80049,11954855.0
2009-02-17 12:24:00,1.80048,1.80049,1.80038,1.80043,3568958.0
2009-02-17 12:25:00,1.80052,1.80072,1.80032,1.80072,3718655.0
2009-02-17 12:26:00,1.80072,1.80111,1.80072,1.80111,7280598.0
2009-02-17 12:27:00,1.8014,1.80197,1.8014,1.80197,873913.0
2009-02-17 12:28:00,1.80066,1.80231,1.80066,1.80207,10329485.0
2009-02-17 12:29:00,1.80208,1.80221,1.80195,1.80195,3389344.0
2009-02-17 12:30:00,1.80171,1.80171,1.80144,1.80154,12829638.0
2009-02-17 12:31:00,1.80155,1.80167,1.80155,1.80163,8563224.0
2009-02-17 12:32:00,1.80158,1.80158,1.80081,1.80081,12527812.0
2009-02-17 12:33:00,1.8008,1.8008,1.80024,1.80051,4360132.0
2009-02-17 12:34:00,1.80043,1.80043,1.80018,1.80018,11070188.0
2009-02-17 12:35:00,1.79997,1.8001,1.79951,1.79951,9403427.0
2009-02-17 12:36:00,1.79981,1.79981,1.79939,1.79949,9943496.0
2009-02-17 12:37:00,1.79986,1.80015,1.79986,1.80013,37510644.0
2009-02-17 12:38:00,1.79996,1.79996,1.7996,1.79969,12586212.0
2009-02-17 12:39:00,1.79957,1.79957,1.7989,1.7989,11479137.0
2009-02-17 12:40:00,1.79886,1.79886,1.79857,1.79857,10139435.0
2009-02-17 12:41:00,1.79852,1.79852,1.79822,1.79822,1037617.0
2009-02-17 12:42:00,1.798,1.79856,1.798,1.79856,3553448.0
2009-02-17 12:43:00,1.79873,1.79904,1.79869,1.79904,1228849.0
2009-02-17 12:44:00,1.79926,1.79948,1.79926,1.79944,2328173.0
2009-02-17 12:45:00,1.79955,1.79962,1.79953,1.79962,8493574.0
2009-02-17 12:46:00,1.79978,1.80033,1.79978,1.80033,15738408.0
2009-02-17 12:47:00,1.80024,1.80067,1.80024,1.80067,8400054.0
2009-02-17 12:48:00,1.80075,1.80122,1.80075,1.80078,11430089.0
2009-02-17 12:49:00,1.80073,1.80073,1.8004,1.80048,4038119.0
2009-02-17 12:50:00,1.80043,1.80043,1.79874,1.79879,32039240.0
2009-02-17 12:51:00,1.7988,1.79902,1.7988,1.79899,15783742.0
2009-02-17 12:52:00,1.79914,1.79952,1.79914,1.7995,1975566.0
2009-02-17 12:53:00,1.79933,1.79933,1.79875,1.79883,2740165.0
2009-02-17 12:54:00,1.79889,1.79906,1.79889,1.79906,4919557.0
2009-02-17 12:55:00,1.79907,1.79939,1.79885,1.79939,4370306.0
2009-02-17 12:56:00,1.79958,1.79984,1.79958,1.79984,6311136.0
2009-02-17 12:57:00,1.79991,1.80051,1.79991,1.80051,8084049.0
2009-02-17 12:58:00,1.80061,1.80161,1.80061,1.80132,22342072.0
2009-02-17 12:59:00,1.80134,1.80137,1.80051,1.80068,5677423.0
2009-02-17 13:00:00,1.80076,1.80176,1.80076,1.80175,5957222.0
2009-02-17 13:01:00,1.80185,1.80223,1.80185,1.80223,3897728.0
2009-02-17 13:02:00,1.80222,1.8026,1.80222,1.80247,1379887.0
2009-02-17 13:03:00,1.80224,1.80224,1.80188,1.80206,4469329.0
2009-02-17 13:04:00,1.80212,1.80258,1.80212,1.80244,6988692.0
2009-02-17 13:05:00,1.80264,1.80296,1.80264,1.80296,8141509.0
2009-02-17 13:06:00,1.80299,1.80313,1.80264,1.80286,4462221.0
2009-02-17 13:07:00,1.8029,1.8029,1.80224,1.80224,1317017.0
2009-02-17 13:08:00,1.8016,1.80189,1.80129,1.80189,21158726.0
2009-02-17 13:09:00,1.80205,1.80205,1.80167,1.80167,4098736.0
2009-02-17 13:10:00,1.80159,1.80159,1.80145,1.80152,11802942.0
2009-02-17 13:11:00,1.8013,1.80143,1.80093,1.80093,63610466.0
2009-02-17 13:12:00,1.80103,1.80162,1.80103,1.80138,23447394.0
2009-02-17 13:13:00,1.80124,1.80124,1.80097,1.80111,19304657.0
2009-02-17 13:14:00,1.80104,1.8011,1.80061,1.80061,2593429.0
2009-02-17 13:15:00,1.80041,1.80041,1.79984,1.80006,3315028.0
2009-02-17 13:16:00,1.80013,1.80013,1.79977,1.79985,5492395.0
2009-02-17 13:17:00,1.79979,1.79979,1.79947,1.79956,4211115.0
2009-02-17 13:18:00,1.79949,1.79949,1.79882,1.79882,39744078.0
2009-02-17 13:19:00,1.79898,1.79966,1.79898,1.79966,4984222.0
2009-02-17 13:20:00,1.79974,1.8009,1.79974,1.8009,31043010.0
2009-02-17 13:21:00,1.80092,1.80122,1.80092,1.80101,10054129.0
2009-02-17 13:22:00,1.80102,1.80108,1.80086,1.80086,7720530.0
2009-02-17 13:23:00,1.80086,1.80204,1.80086,1.80173,6933298.0
2009-02-17 13:24:00,1.80207,1.80213,1.80191,1.80191,3706060.0
2009-02-17 13:25:00,1.8019,1.80243,1.8016,1.80243,1735376.0
2009-02-17 13:26:00,1.80243,1.80243,1.80186,1.80186,33386872.0
2009-02-17 13:27:00,1.80189,1.80189,1.8016,1.8016,5000278.0
2009-02-17 13:28:00,1.80155,1.80156,1.80119,1.80119,512724.0
2009-02-17 13:29:00,1.80125,1.80125,1.80099,1.801,838537.0
2009-02-17 13:30:00,1.80096,1.80096,1.80025,1.80077,3307827.0
2009-02-17 13:31:00,1.80097,1.80153,1.80097,1.80153,7432916.0
2009-02-17 13:32:00,1.80158,1.80194,1.80154,1.80194,8878236.0
2009-02-17 13:33:00,1.80196,1.80224,1.80196,1.80224,10475285.0
2009-02-17 13:34:00,1.80215,1.80266,1.80194,1.8025,12908782.0
2009-02-17 13:35:00,1.80251,1.80286,1.80251,1.80286,8003087.0
2009-02-17 13:36:00,1.80275,1.8029,1.80275,1.80278,7768191.0
2009-02-17 13:37:00,1.8029,1.80343,1.8029,1.80343,2728409.0
2009-02-17 13:38:00,1.80346,1.80346,1.80299,1.80299,6445709.0
2009-02-17 13:39:00,1.80275,1.80312,1.80246,1.80246,5274255.0
2009-02-17 13:40:00,1.80225,1.80225,1.80164,1.80183,7058155.0
2009-02-17 13:41:00,1.80174,1.80174,1.80138,1.80138,7289703.0
2009-02-17 13:42:00,1.80129,1.80137,1.80102,1.80113,14031053.0
2009-02-17 13:43:00,1.80123,1.80123,1.80075,1.80075,6653471.0
2009-02-17 13:44:00,1.80054,1.80054,1.79951,1.79951,4493786.0
2009-02-17 13:45:00,1.79953,1.79978,1.7993,1.7993,8305502.0
2009-02-17 13:46:00,1.79917,1.79922,1.79904,1.79922,39247852.0
2009-02-17 13:47:00,1.79919,1.79919,1.799,1.79912,8468503.0
2009-02-17 13:48:00,1.79915,1.79915,1.79897,1.79897,7090117.0
2009-02-17 13:49:00,1.79887,1.79891,1.79829,1.79884,5022592.0
2009-02-17 13:50:00,1.79897,1.79934,1.79897,1.79934,4190993.0
2009-02-17 13:51:00,1.79948,1.79999,1.79948,1.79999,12279855.0
2009-02-17 13:52:00,1.80006,1.80006,1.79965,1.79965,13014776.0
2009-02-17 13:53:00,1.79967,1.80053,1.79883,1.80053,4095955.0
2009-02-17 13:54:00,1.80081,1.80096,1.80064,1.80094,1738771.0
2009-02-17 13:55:00,1.80099,1.80109,1.80063,1.80063,37013675.0
2009-02-17 13:56:00,1.80019,1.80019,1.79983,1.80002,15419593.0
2009-02-17 13:57:00,1.80005,1.80055,1.80005,1.80039,19124430.0
2009-02-17 13:58:00,1.80042,1.80047,1.80028,1.80035,11508883.0
2009-02-17 13:59:00,1.80026,1.80026,1.79959,1.79966,38349410.0
2009-02-17 14:00:00,1.79936,1.79936,1.79859,1.79864,16524428.0
2009-02-17 14:01:00,1.79864,1.79944,1.79864,1.79944,7966882.0
2009-02-17 14:02:00,1.79959,1.79963,1.79937,1.79937,32267344.0
2009-02-17 14:03:00,1.79926,1.79935,1.79926,1.7993,20779125.0
2009-02-17 14:04:00,1.79933,1.79933,1.79922,1.79925,1882220.0
2009-02-17 14:05:00,1.79929,1.7995,1.79921,1.79921,2680802.0
2009-02-17 14:06:00,1.79923,1.79929,1.79921,1.79929,2916878.0
2009-02-17 14:07:00,1.79922,1.79922,1.79905,1.79905,8708234.0
2009-02-17 14:08:00,1.79909,1.79928,1.79909,1.79928,2709519.0
2009-02-17 14:09:00,1.79925,1.79925,1.79902,1.7991,1678426.0
2009-02-17 14:10:00,1.79922,1.79924,1.799,1.799,7726290.0
2009-02-17 14:11:00,1.79895,1.79908,1.79881,1.79881,5906050.0
2009-02-17 14:12:00,1.79882,1.79891,1.79869,1.79891,1147582.0
2009-02-17 14:13:00,1.79901,1.79901,1.79871,1.79871,3009630.0
2009-02-17 14:14:00,1.79856,1.7987,1.79855,1.7987,8417199.0
2009-02-17 14:15:00,1.79878,1.79893,1.79877,1.79893,8462951.0
2009-02-17 14:16:00,1.79878,1.79878,1.79844,1.79844,9581032.0
2009-02-17 14:17:00,1.7983,1.7983,1.79789,1.79796,2224662.0
2009-02-17 14:18:00,1.79775,1.79775,1.79757,1.79757,74947248.0
2009-02-17 14:19:00,1.79741,1.79741,1.79706,1.79718,72553894.0
2009-02-17 14:20:00,1.79737,1.79788,1.79737,1.79788,6246478.0
2009-02-17 14:21:00,1.79797,1.79829,1.79794,1.79825,12098088.0
2009-02-17 14:22:00,1.79833,1.7987,1.79833,1.7987,3468251.0
2009-02-17 14:23:00,1.79876,1.799,1.79876,1.79879,6157848.0
2009-02-17 14:24:00,1.79885,1.79893,1.79853,1.79891,4649474.0
2009-02-17 14:25:00,1.79899,1.79927,1.79875,1.79927,10109602.0
2009-02-17 14:26:00,1.79926,1.7997,1.79926,1.79969,14219578.0
2009-02-17 14:27:00,1.79968,1.80009,1.79968,1.80009,1197739.0
2009-02-17 14:28:00,1.80019,1.8004,1.80019,1.8004,14524766.0
2009-02-17 14:29:00,1.8003,1.80031,1.80004,1.80004,2640943.0
2009-02-17 14:30:00,1.80005,1.80005,1.7998,1.7998,2036622.0
2009-02-17 14:31:00,1.79979,1.79979,1.79931,1.79937,6456506.0
2009-02-17 14:32:00,1.79956,1.80021,1.79956,1.80021,63279996.0
2009-02-17 14:33:00,1.80028,1.80037,1.79992,1.79992,9887517.0
2009-02-17 14:34:00,1.79976,1.79988,1.79968,1.79988,19044672.0
2009-02-17 14:35:00,1.79985,1.79985,1.79975,1.79975,1443804.0
2009-02-17 14:36:00,1.79977,1.79977,1.79962,1.79973,7822915.0
2009-02-17 14:37:00,1.79967,1.79967,1.79949,1.79959,6238414.0
2009-02-17 14:38:00,1.7996,1.79981,1.7996,1.79969,8764226.0
2009-02-17 14:39:00,1.79959,1.79962,1.79939,1.79939,15975256.0
2009-02-17 14:40:00,1.79959,1.79996,1.79959,1.79977,2701618.0
2009-02-17 14:41:00,1.79968,1.79968,1.79903,1.79927,9601309.0
2009-02-17 14:42:00,1.79905,1.79905,1.79759,1.79759,84390362.0
2009-02-17 14:43:00,1.79775,1.79814,1.79771,1.79814,3762004.0
2009-02-17 14:44:00,1.79834,1.79863,1.79832,1.79832,12005945.0
2009-02-17 14:45:00,1.79826,1.79862,1.7982,1.79862,18896695.0
2009-02-17 14:46:00,1.79877,1.79906,1.79877,1.79904,4591132.0
2009-02-17 14:47:00,1.79896,1.79939,1.79895,1.79939,5686055.0
2009-02-17 14:48:00,1.7995,1.79965,1.79939,1.79939,1996920.0
2009-02-17 14:49:00,1.7994,1.79996,1.7994,1.79996,10957636.0
2009-02-17 14:50:00,1.79999,1.80025,1.79999,1.80025,5679653.0
2009-02-17 14:51:00,1.80034,1.80059,1.79981,1.79981,1198537.0
2009-02-17 14:52:00,1.7998,1.79989,1.79969,1.79974,3062843.0
2009-02-17 14:53:00,1.79969,1.79969,1.79952,1.79968,5553068.0
2009-02-17 14:54:00,1.79976,1.79998,1.79946,1.79946,405244.0
2009-02-17 14:55:00,1.79924,1.79924,1.79875,1.79884,4710380.0
2009-02-17 14:56:00,1.79864,1.79864,1.79807,1.79828,60676854.0
2009-02-17 14:57:00,1.79821,1.79821,1.79773,1.79793,5302327.0
2009-02-17 14:58:00,1.7979,1.7979,1.79778,1.79778,6395318.0
2009-02-17 14:59:00,1.7978,1.79794,1.79777,1.79792,3691905.0
2009-02-17 15:00:00,1.79793,1.79816,1.79793,1.79815,1187209.0
2009-02-17 15:01:00,1.79814,1.79858,1.79814,1.79858,16134967.0
2009-02-17 15:02:00,1.79854,1.79882,1.79854,1.79861,2467681.0
2009-02-17 15:03:00,1.79885,1.7991,1.79885,1.79906,5653604.0
2009-02-17 15:04:00,1.79915,1.79986,1.79915,1.79986,9778907.0
2009-02-17 15:05:00,1.80005,1.80043,1.80005,1.80043,1297963.0
2009-02-17 15:06:00,1.80047,1.80136,1.80047,1.80136,9641824.0
2009-02-17 15:07:00,1.80117,1.80117,1.80049,1.80049,7140071.0
2009-02-17 15:08:00,1.8003,1.80033,1.80002,1.80033,6011702.0
2009-02-17 15:09:00,1.80053,1.8011,1.80053,1.80081,16093432.0
2009-02-17 15:10:00,1.80098,1.80132,1.80098,1.80132,2574972.0
2009-02-17 15:11:00,1.80156,1.80159,1.80137,1.80146,8124308.0
2009-02-17 15:12:00,1.80128,1.80128,1.80099,1.80099,6213743.0
2009-02-17 15:13:00,1.80116,1.80142,1.80116,1.80142,9181579.0
2009-02-17 15:14:00,1.80167,1.80221,1.80167,1.80221,5569745.0
2009-02-17 15:15:00,1.80208,1.80208,1.80142,1.80142,12317573.0
2009-02-17 15:16:00,1.80149,1.80149,1.80119,1.80119,184109506.0
2009-02-17 15:17:00,1.80122,1.8016,1.80122,1.8016,9678974.0
2009-02-17 15:18:00,1.80169,1.80198,1.80169,1.80192,5984095.0
2009-02-17 15:19:00,1.80183,1.80183,1.80154,1.80161,18514597.0
2009-02-17 15:20:00,1.80193,1.80231,1.80193,1.80231,3271701.0
2009-02-17 15:21:00,1.80244,1.80258,1.80244,1.80254,9258230.0
2009-02-17 15:22:00,1.80248,1.80248,1.80155,1.80232,1605024.0
2009-02-17 15:23:00,1.80232,1.80237,1.80227,1.80227,5967530.0
2009-02-17 15:24:00,1.80234,1.80278,1.80223,1.80278,2587980.0
2009-02-17 15:25:00,1.80282,1.80302,1.80276,1.80277,5941160.0
2009-02-17 15:26:00,1.80285,1.80292,1.80266,1.80266,7706703.0
2009-02-17 15:27:00,1.80244,1.80244,1.80195,1.80195,8289610.0
2009-02-17 15:28:00,1.80186,1.80218,1.80159,1.80175,117640560.0
2009-02-17 15:29:00,1.80188,1.80194,1.80135,1.80135,6897331.0
2009-02-17 15:30:00,1.80112,1.80112,1.80063,1.80085,2537270.0
2009-02-17 15:31:00,1.80102,1.80128,1.80102,1.80102,4776008.0
2009-02-17 15:32:00,1.80112,1.80204,1.80112,1.80203,16787777.0
2009-02-17 15:33:00,1.8021,1.80244,1.80209,1.80244,3034376.0
2009-02-17 15:34:00,1.80255,1.80255,1.80214,1.80235,2989938.0
2009-02-17 15:35:00,1.80255,1.80308,1.80255,1.80276,6880749.0
2009-02-17 15:36:00,1.80245,1.80245,1.80217,1.80217,3580597.0
2009-02-17 15:37:00,1.80199,1.80206,1.80168,1.80182,7571249.0
2009-02-17 15:38:00,1.80172,1.80179,1.80157,1.80157,3704312.0
2009-02-17 15:39:00,1.80153,1.80162,1.80123,1.80123,41308539.0
2009-02-17 15:40:00,1.80111,1.80111,1.80077,1.80077,7920305.0
2009-02-17 15:41:00,1.80086,1.80147,1.80086,1.80147,2867898.0
2009-02-17 15:42:00,1.8016,1.80171,1.8015,1.8015,143745064.0
2009-02-17 15:43:00,1.80143,1.80143,1.80113,1.80113,9744596.0
2009-02-17 15:44:00,1.80092,1.80092,1.80061,1.8007,12453049.0
2009-02-17 15:45:00,1.80075,1.80084,1.80048,1.80048,2515824.0
2009-02-17 15:46:00,1.80046,1.80046,1.79991,1.8002,53141973.0
2009-02-17 15:47:00,1.80029,1.80059,1.80019,1.80059,6670498.0
2009-02-17 15:48:00,1.80075,1.80075,1.80044,1.80067,62348000.0
2009-02-17 15:49:00,1.80069,1.80114,1.80069,1.80099,3841320.0
2009-02-17 15:50:00,1.80097,1.80097,1.80018,1.80018,1840890.0
2009-02-17 15:51:00,1.80022,1.80073,1.80022,1.80073,6608600.0
2009-02-17 15:52:00,1.80062,1.80062,1.8001,1.80011,2651181.0
2009-02-17 15:53:00,1.80015,1.80015,1.79966,1.79966,54205166.0
2009-02-17 15:54:00,1.79965,1.79966,1.7993,1.79941,1308108.0
2009-02-17 15:55:00,1.79942,1.79943,1.79908,1.79919,7540250.0
2009-02-17 15:56:00,1.79933,1.80026,1.79933,1.80026,8333602.0
2009-02-17 15:57:00,1.80013,1.80072,1.80005,1.80066,8567584.0
2009-02-17 15:58:00,1.80083,1.80321,1.80083,1.80246,164954088.0
2009-02-17 15:59:00,1.80224,1.80284,1.80224,1.80284,7507122.0
2009-02-17 16:00:00,1.80296,1.8033,1.80296,1.8033,3813827.0
2009-02-17 16:01:00,1.80332,1.8034,1.8032,1.8032,1430555.0
2009-02-17 16:02:00,1.80304,1.80332,1.80304,1.80319,2765051.0
2009-02-17 16:03:00,1.80312,1.80312,1.80242,1.80242,6622551.0
2009-02-17 16:04:00,1.80221,1.80221,1.80154,1.80156,46193574.0
2009-02-17 16:05:00,1.80154,1.80154,1.80135,1.80154,8392608.0
2009-02-17 16:06:00,1.80178,1.80241,1.80178,1.80204,25930200.0
2009-02-17 16:07:00,1.80186,1.80186,1.80106,1.80106,6180436.0
2009-02-17 16:08:00,1.80091,1.80091,1.80023,1.80043,14198383.0
2009-02-17 16:09:00,1.80042,1.80079,1.80042,1.80079,4983572.0
2009-02-17 16:10:00,1.80062,1.80095,1.80062,1.80095,12930219.0
2009-02-17 16:11:00,1.80094,1.80094,1.80042,1.8005,3908031.0
2009-02-17 16:12:00,1.80034,1.8004,1.79998,1.8004,2869372.0
2009-02-17 16:13:00,1.80026,1.80026,1.79977,1.80021,3382322.0
2009-02-17 16:14:00,1.80037,1.80053,1.80035,1.80053,143057174.0
2009-02-17 16:15:00,1.80052,1.80101,1.80052,1.80101,7010296.0
2009-02-17 16:16:00,1.80103,1.80131,1.801,1.80131,10253164.0
2009-02-17 16:17:00,1.80132,1.80148,1.80072,1.80072,1157813.0
2009-02-17 16:18:00,1.80086,1.80119,1.80086,1.80096,19126602.0
2009-02-17 16:19:00,1.80082,1.80082,1.80028,1.80028,4557320.0
2009-02-17 16:20:00,1.80024,1.80024,1.79961,1.79961,2287873.0
2009-02-17 16:21:00,1.79931,1.79931,1.79886,1.79886,2811595.0
2009-02-17 16:22:00,1.79882,1.79882,1.79868,1.79872,3080593.0
2009-02-17 16:23:00,1.7989,1.79964,1.7989,1.79939,3459551.0
2009-02-17 16:24:00,1.7996,1.80027,1.7996,1.79983,23651065.0
2009-02-17 16:25:00,1.79989,1.7999,1.7996,1.7996,1320219.0
2009-02-17 16:26:00,1.79961,1.79961,1.79906,1.79912,59140059.0
2009-02-17 16:27:00,1.79907,1.79907,1.79873,1.79895,8779053.0
2009-02-17 16:28:00,1.79912,1.79932,1.79912,1.79916,8716221.0
2009-02-17 16:29:00,1.79913,1.79936,1.79913,1.79925,8577778.0
2009-02-17 16:30:00,1.79933,1.79953,1.79911,1.79953,231146448.0
2009-02-17 16:31:00,1.79957,1.79957,1.7984,1.7984,3584066.0
2009-02-17 16:32:00,1.79832,1.79848,1.79802,1.79802,120031440.0
2009-02-17 16:33:00,1.79797,1.79886,1.7979,1.79886,7178216.0
2009-02-17 16:34:00,1.79882,1.79964,1.79878,1.79964,5019863.0
2009-02-17 16:35:00,1.79983,1.80036,1.79983,1.80036,10971116.0
2009-02-17 16:36:00,1.80021,1.80021,1.79957,1.79957,6266897.0
2009-02-17 16:37:00,1.79959,1.79959,1.79898,1.79898,8044100.0
2009-02-17 16:38:00,1.79891,1.79891,1.79842,1.79842,2001314.0
2009-02-17 16:39:00,1.79847,1.79883,1.79847,1.79873,8723203.0
2009-02-17 16:40:00,1.79862,1.79898,1.79851,1.79898,4320594.0
2009-02-17 16:41:00,1.79911,1.79944,1.79904,1.79944,12105156.0
2009-02-17 16:42:00,1.79966,1.79999,1.79963,1.79999,1214434.0
2009-02-17 16:43:00,1.79989,1.79989,1.79933,1.79933,10601337.0
2009-02-17 16:44:00,1.79944,1.79944,1.79918,1.79918,71121141.0
2009-02-17 16:45:00,1.79919,1.79933,1.79875,1.79909,2861095.0
2009-02-17 16:46:00,1.79898,1.79899,1.79871,1.79875,4493780.0
2009-02-17 16:47:00,1.79868,1.79868,1.79824,1.79827,4202210.0
2009-02-17 16:48:00,1.79824,1.79824,1.79771,1.79786,1166046.0
2009-02-17 16:49:00,1.79806,1.79875,1.79806,1.79875,1393234.0
2009-02-17 16:50:00,1.79895,1.79945,1.79895,1.79945,6350532.0
2009-02-17 16:51:00,1.7996,1.79989,1.7996,1.79989,7219876.0
2009-02-17 16:52:00,1.79993,1.8004,1.79988,1.8004,14881299.0
2009-02-17 16:53:00,1.80052,1.80088,1.80052,1.80084,3066523.0
2009-02-17 16:54:00,1.80108,1.8015,1.80108,1.80135,10554560.0
2009-02-17 16:55:00,1.80135,1.80165,1.80127,1.80165,1820879.0
2009-02-17 16:56:00,1.80174,1.80258,1.80174,1.80212,55430053.0
2009-02-17 16:57:00,1.80218,1.80218,1.80164,1.80164,4311761.0
2009-02-17 16:58:00,1.80189,1.80254,1.80189,1.80254,27108660.0
2009-02-17 16:59:00,1.80276,1.80359,1.80276,1.80359,11829932.0
2009-02-17 17:00:00,1.80361,1.80371,1.80332,1.80332,4896346.0
2009-02-17 17:01:00,1.80324,1.80333,1.80313,1.80329,2627686.0
2009-02-17 17:02:00,1.8032,1.8032,1.80294,1.80303,51687972.0
2009-02-17 17:03:00,1.80276,1.80282,1.80231,1.80282,15576028.0
2009-02-17 17:04:00,1.8028,1.80308,1.80278,1.80308,2177829.0
2009-02-17 17:05:00,1.80315,1.80338,1.80307,1.80338,7040767.0
2009-02-17 17:06:00,1.80345,1.80375,1.80345,1.80375,5409750.0
2009-02-17 17:07:00,1.80375,1.80392,1.80263,1.80263,6460127.0
2009-02-17 17:08:00,1.80247,1.80247,1.80211,1.80239,4943485.0
2009-02-17 17:09:00,1.80244,1.80268,1.80219,1.80219,3006303.0
2009-02-17 17:10:00,1.80205,1.80205,1.80122,1.80122,6618265.0
2009-02-17 17:11:00,1.8013,1.80139,1.80085,1.80123,1695701.0
2009-02-17 17:12:00,1.80151,1.80183,1.80151,1.80167,77424096.0
2009-02-17 17:13:00,1.80165,1.80191,1.80142,1.80191,2272760.0
2009-02-17 17:14:00,1.80199,1.80272,1.80199,1.80272,7162574.0
2009-02-17 17:15:00,1.80278,1.80321,1.80278,1.8032,6401232.0
2009-02-17 17:16:00,1.80308,1.80331,1.8028,1.80331,9824206.0
2009-02-17 17:17:00,1.80339,1.8035,1.80299,1.8032,3773278.0
2009-02-17 17:18:00,1.80328,1.80348,1.80328,1.80341,3051424.0
2009-02-17 17:19:00,1.80339,1.80377,1.80339,1.8035,5578478.0
2009-02-17 17:20:00,1.80357,1.80372,1.80335,1.80335,4195825.0
2009-02-17 17:21:00,1.8033,1.80334,1.80278,1.80278,866226.0
2009-02-17 17:22:00,1.80262,1.80262,1.80174,1.80212,10796803.0
2009-02-17 17:23:00,1.80199,1.80222,1.80179,1.80222,8304416.0
2009-02-17 17:24:00,1.8023,1.80279,1.8023,1.80279,7569789.0
2009-02-17 17:25:00,1.80268,1.80268,1.80211,1.80233,14571602.0
2009-02-17 17:26:00,1.80217,1.80236,1.80212,1.80236,8624482.0
2009-02-17 17:27:00,1.80238,1.80262,1.80227,1.80227,2401203.0
2009-02-17 17:28:00,1.80225,1.80272,1.80225,1.80272,11655522.0
2009-02-17 17:29:00,1.80272,1.80272,1.8018,1.8018,3683790.0
2009-02-17 17:30:00,1.80197,1.80231,1.80183,1.80183,5695062.0
2009-02-17 17:31:00,1.80174,1.80174,1.8013,1.80138,14155437.0
2009-02-17 17:32:00,1.80137,1.80143,1.80111,1.80143,8233597.0
2009-02-17 17:33:00,1.80136,1.80146,1.80089,1.80089,6751726.0
2009-02-17 17:34:00,1.80075,1.80075,1.80016,1.80016,7984318.0
2009-02-17 17:35:00,1.8002,1.8002,1.79988,1.8001,7450150.0
2009-02-17 17:36:00,1.79988,1.80101,1.79988,1.80101,2395780.0
2009-02-17 17:37:00,1.80111,1.8014,1.80109,1.80136,18779628.0
2009-02-17 17:38:00,1.80123,1.80123,1.80047,1.80083,13367085.0
2009-02-17 17:39:00,1.80093,1.80119,1.80093,1.80119,5022437.0
2009-02-17 17:40:00,1.80123,1.8029,1.80123,1.80186,53569216.0
2009-02-17 17:41:00,1.80178,1.80178,1.80046,1.80048,125283569.0
2009-02-17 17:42:00,1.80051,1.80091,1.80051,1.80087,4877352.0
2009-02-17 17:43:00,1.80091,1.80124,1.80091,1.80124,17540993.0
2009-02-17 17:44:00,1.80129,1.8015,1.80129,1.8015,6303212.0
2009-02-17 17:45:00,1.80156,1.8018,1.80154,1.8018,4912775.0
2009-02-17 17:46:00,1.80187,1.80357,1.80187,1.80357,60316480.0
2009-02-17 17:47:00,1.8034,1.80343,1.8029,1.8029,13378310.0
2009-02-17 17:48:00,1.80278,1.80325,1.80278,1.80307,2237816.0
2009-02-17 17:49:00,1.8032,1.80421,1.8032,1.80421,7161709.0
2009-02-17 17:50:00,1.80409,1.80409,1.80322,1.80323,5045864.0
2009-02-17 17:51:00,1.80324,1.80373,1.80324,1.80372,9230705.0
2009-02-17 17:52:00,1.80388,1.80481,1.80388,1.80476,26746747.0
2009-02-17 17:53:00,1.80463,1.80463,1.80318,1.80318,1850362.0
2009-02-17 17:54:00,1.8035,1.8035,1.80253,1.80279,4613396.0
2009-02-17 17:55:00,1.80268,1.80268,1.80201,1.80201,6777756.0
2009-02-17 17:56:00,1.8019,1.8019,1.80073,1.80073,4534873.0
2009-02-17 17:57:00,1.80075,1.80075,1.79995,1.79995,14343703.0
2009-02-17 17:58:00,1.79997,1.8006,1.79997,1.80055,31021850.0
2009-02-17 17:59:00,1.80051,1.80051,1.79913,1.79913,6349327.0
2009-02-17 18:00:00,1.79891,1.79922,1.7988,1.79894,7537466.0
2009-02-17 18:01:00,1.79922,1.79959,1.79922,1.79959,5630816.0
2009-02-17 18:02:00,1.79965,1.80006,1.79965,1.80006,5352942.0
2009-02-17 18:03:00,1.8001,1.80031,1.8001,1.80027,19562933.0
2009-02-17 18:04:00,1.80033,1.80045,1.8001,1.8001,4144251.0
2009-02-17 18:05:00,1.79987,1.79987,1.79936,1.79936,40777371.0
2009-02-17 18:06:00,1.79924,1.79924,1.79876,1.79876,11185795.0
2009-02-17 18:07:00,1.79867,1.79882,1.7985,1.79882,4214614.0
2009-02-17 18:08:00,1.79896,1.79906,1.7988,1.79906,51383650.0
2009-02-17 18:09:00,1.79925,1.79964,1.79925,1.79964,23769246.0
2009-02-17 18:10:00,1.79963,1.80002,1.79962,1.80002,49948496.0
2009-02-17 18:11:00,1.7999,1.80011,1.7998,1.79997,8156606.0
2009-02-17 18:12:00,1.7998,1.79983,1.7993,1.7993,7964688.0
2009-02-17 18:13:00,1.79927,1.79932,1.79885,1.79885,1968193.0
2009-02-17 18:14:00,1.79874,1.79874,1.79843,1.79844,711307.0
2009-02-17 18:15:00,1.7984,1.7984,1.79764,1.79764,3916960.0
2009-02-17 18:16:00,1.79765,1.79765,1.79736,1.79736,13089824.0
2009-02-17 18:17:00,1.79732,1.79732,1.79709,1.79709,3605318.0
2009-02-17 18:18:00,1.79692,1.79696,1.79656,1.7966,8952146.0
2009-02-17 18:19:00,1.79657,1.797,1.79656,1.797,2973962.0
2009-02-17 18:20:00,1.79693,1.79703,1.7969,1.7969,5403914.0
2009-02-17 18:21:00,1.79698,1.79713,1.79697,1.79703,10947198.0
2009-02-17 18:22:00,1.79706,1.79706,1.7962,1.7962,10208598.0
2009-02-17 18:23:00,1.79617,1.79627,1.79616,1.79616,8473064.0
2009-02-17 18:24:00,1.79637,1.79666,1.79626,1.79646,14486679.0
2009-02-17 18:25:00,1.79657,1.79675,1.79657,1.79671,4101557.0
2009-02-17 18:26:00,1.79667,1.79667,1.79633,1.79638,12904440.0
2009-02-17 18:27:00,1.79656,1.79673,1.79656,1.79665,13799642.0
2009-02-17 18:28:00,1.79672,1.79688,1.79672,1.79684,19537586.0
2009-02-17 18:29:00,1.79687,1.79714,1.79683,1.79714,5894864.0
2009-02-17 18:30:00,1.79717,1.79717,1.79699,1.79702,1236017.0
2009-02-17 18:31:00,1.7969,1.79694,1.7964,1.79694,5449668.0
2009-02-17 18:32:00,1.79706,1.79706,1.79653,1.79653,1433407.0
2009-02-17 18:33:00,1.79655,1.79684,1.79655,1.7967,6425897.0
2009-02-17 18:34:00,1.79664,1.79667,1.79633,1.79637,9195783.0
2009-02-17 18:35:00,1.79662,1.79682,1.79662,1.79669,4058874.0
2009-02-17 18:36:00,1.7966,1.7966,1.79624,1.79644,2448954.0
2009-02-17 18:37:00,1.79655,1.79692,1.79655,1.79692,10372589.0
2009-02-17 18:38:00,1.79692,1.79692,1.79619,1.79619,39696644.0
2009-02-17 18:39:00,1.79607,1.79607,1.79507,1.79507,39554320.0
2009-02-17 18:40:00,1.79526,1.79549,1.79526,1.79549,8887812.0
2009-02-17 18:41:00,1.79535,1.79537,1.79521,1.79525,9081340.0
2009-02-17 18:42:00,1.79516,1.79519,1.79494,1.79494,107423981.0
2009-02-17 18:43:00,1.79501,1.79501,1.79487,1.7949,9168722.0
2009-02-17 18:44:00,1.79487,1.79489,1.79467,1.79467,6122587.0
2009-02-17 18:45:00,1.79483,1.795,1.79481,1.79498,2246705.0
2009-02-17 18:46:00,1.79494,1.79494,1.79476,1.79481,46431424.0
2009-02-17 18:47:00,1.79485,1.79502,1.79485,1.79502,6476955.0
2009-02-17 18:48:00,1.79522,1.79571,1.79522,1.79571,6225554.0
2009-02-17 18:49:00,1.79574,1.79583,1.79569,1.79569,13463973.0
2009-02-17 18:50:00,1.79564,1.79567,1.79534,1.79534,7527728.0
2009-02-17 18:51:00,1.79537,1.79537,1.79505,1.79505,17983613.0
2009-02-17 18:52:00,1.79511,1.79511,1.79452,1.79452,3329531.0
2009-02-17 18:53:00,1.79447,1.79464,1.79313,1.79456,3704532.0
2009-02-17 18:54:00,1.79476,1.79476,1.79448,1.79454,29430987.0
2009-02-17 18:55:00,1.79454,1.79454,1.79427,1.7943,6601384.0
2009-02-17 18:56:00,1.79431,1.79431,1.79381,1.79381,3192022.0
2009-02-17 18:57:00,1.79382,1.79382,1.79297,1.79297,10973299.0
2009-02-17 18:58:00,1.7929,1.79305,1.79285,1.79305,2155478.0
2009-02-17 18:59:00,1.79297,1.79297,1.79236,1.79243,10907844.0
2009-02-17 19:00:00,1.79257,1.79331,1.79257,1.79331,3925582.0
2009-02-17 19:01:00,1.79328,1.79337,1.79308,1.79337,2172915.0
2009-02-17 19:02:00,1.79324,1.79324,1.79293,1.79296,20974634.0
2009-02-17 19:03:00,1.7927,1.79276,1.7926,1.79266,6857253.0
2009-02-17 19:04:00,1.79265,1.79273,1.79259,1.79263,4719069.0
2009-02-17 19:05:00,1.79256,1.79283,1.79239,1.79283,3819998.0
2009-02-17 19:06:00,1.79277,1.79277,1.79235,1.79235,223031484.0
2009-02-17 19:07:00,1.79239,1.79239,1.79215,1.79228,17941263.0
2009-02-17 19:08:00,1.79232,1.79232,1.79213,1.79228,10778135.0
2009-02-17 19:09:00,1.79232,1.79232,1.79214,1.79228,8340781.0
2009-02-17 19:10:00,1.79237,1.79237,1.79205,1.79213,3473884.0
2009-02-17 19:11:00,1.79209,1.79212,1.79176,1.79176,3415952.0
2009-02-17 19:12:00,1.79178,1.79178,1.79172,1.79172,6133630.0
2009-02-17 19:13:00,1.79166,1.79186,1.79164,1.79174,5133856.0
2009-02-17 19:14:00,1.79163,1.79163,1.79105,1.79111,59290983.0
2009-02-17 19:15:00,1.79101,1.79101,1.79067,1.79067,3007439.0
2009-02-17 19:16:00,1.79078,1.79094,1.79072,1.79087,4948635.0
2009-02-17 19:17:00,1.79084,1.79116,1.79079,1.79116,11178505.0
2009-02-17 19:18:00,1.7912,1.79156,1.79112,1.79127,3248196.0
2009-02-17 19:19:00,1.79119,1.79124,1.79094,1.79111,7837078.0
2009-02-17 19:20:00,1.79125,1.79125,1.79111,1.79115,11954150.0
2009-02-17 19:21:00,1.79108,1.79119,1.79077,1.79077,4442566.0
2009-02-17 19:22:00,1.79076,1.7909,1.79076,1.79081,11519013.0
2009-02-17 19:23:00,1.79063,1.79063,1.78994,1.79011,4916315.0
2009-02-17 19:24:00,1.79009,1.79009,1.78968,1.78968,2988042.0
2009-02-17 19:25:00,1.78966,1.78966,1.78932,1.78932,6698240.0
2009-02-17 19:26:00,1.78927,1.79022,1.78927,1.79022,31382284.0
2009-02-17 19:27:00,1.79014,1.79045,1.79009,1.79045,4032604.0
2009-02-17 19:28:00,1.7903,1.7903,1.7898,1.7898,4543248.0
2009-02-17 19:29:00,1.78999,1.79028,1.78997,1.79017,8100009.0
2009-02-17 19:30:00,1.79014,1.79014,1.78982,1.78989,3953758.0
2009-02-17 19:31:00,1.78983,1.79008,1.78983,1.79002,27861899.0
2009-02-17 19:32:00,1.79011,1.79021,1.79009,1.79013,5045829.0
2009-02-17 19:33:00,1.79013,1.7905,1.79001,1.79036,5858110.0
2009-02-17 19:34:00,1.7903,1.79063,1.79013,1.79056,17791193.0
2009-02-17 19:35:00,1.79077,1.7911,1.79077,1.79109,6243530.0
2009-02-17 19:36:00,1.79117,1.79155,1.79115,1.7913,30152414.0
2009-02-17 19:37:00,1.79134,1.79149,1.79134,1.79141,9338137.0
2009-02-17 19:38:00,1.79143,1.79162,1.79143,1.79162,7594077.0
2009-02-17 19:39:00,1.79158,1.79181,1.79152,1.79152,8032979.0
2009-02-17 19:40:00,1.79116,1.79177,1.79116,1.79148,12199918.0
2009-02-17 19:41:00,1.79187,1.79199,1.79158,1.79158,3198196.0
2009-02-17 19:42:00,1.79163,1.79163,1.79104,1.79122,24027004.0
2009-02-17 19:43:00,1.79129,1.79137,1.79117,1.79117,7479756.0
2009-02-17 19:44:00,1.79119,1.79124,1.79091,1.79091,9637468.0
2009-02-17 19:45:00,1.79062,1.79062,1.79013,1.79017,1753775.0
2009-02-17 19:46:00,1.79022,1.79032,1.79009,1.79025,8232935.0
2009-02-17 19:47:00,1.79045,1.79094,1.79045,1.79094,1685916.0
2009-02-17 19:48:00,1.79107,1.79131,1.79089,1.79089,4232786.0
2009-02-17 19:49:00,1.79088,1.79148,1.79088,1.79148,7554181.0
2009-02-17 19:50:00,1.79171,1.79242,1.79171,1.79242,2558898.0
2009-02-17 19:51:00,1.79264,1.7929,1.79264,1.7929,13957970.0
2009-02-17 19:52:00,1.79305,1.79349,1.79305,1.79349,7522482.0
2009-02-17 19:53:00,1.79354,1.79393,1.79345,1.79393,5901840.0
2009-02-17 19:54:00,1.79391,1.79411,1.79391,1.79411,14784212.0
2009-02-17 19:55:00,1.79426,1.79444,1.79422,1.79444,5411822.0
2009-02-17 19:56:00,1.79449,1.7958,1.79449,1.7958,19035918.0
2009-02-17 19:57:00,1.79579,1.79579,1.79554,1.79554,1267034.0
2009-02-17 19:58:00,1.79535,1.79553,1.79523,1.79553,4816488.0
2009-02-17 19:59:00,1.79563,1.79618,1.79563,1.79618,904622.0
2009-02-17 20:00:00,1.79621,1.79621,1.79562,1.79562,37948920.0
2009-02-17 20:01:00,1.79558,1.79616,1.79558,1.79616,3820860.0
2009-02-17 20:02:00,1.7962,1.7962,1.79595,1.79609,6856338.0
2009-02-17 20:03:00,1.79616,1.79634,1.79616,1.7963,11887042.0
2009-02-17 20:04:00,1.79614,1.79614,1.79571,1.79571,7312115.0
2009-02-17 20:05:00,1.79569,1.79569,1.7954,1.79541,3139848.0
2009-02-17 20:06:00,1.79535,1.79559,1.79528,1.79559,1645589.0
2009-02-17 20:07:00,1.79573,1.79573,1.7949,1.7949,7374647.0
2009-02-17 20:08:00,1.79503,1.79564,1.79503,1.79564,12494352.0
2009-02-17 20:09:00,1.79553,1.79602,1.79534,1.79602,40456059.0
2009-02-17 20:10:00,1.79618,1.79649,1.79618,1.79649,2608977.0
2009-02-17 20:11:00,1.79644,1.797,1.79639,1.797,2647534.0
2009-02-17 20:12:00,1.79719,1.79793,1.79719,1.79775,62331418.0
2009-02-17 20:13:00,1.798,1.79835,1.798,1.79831,13473871.0
2009-02-17 20:14:00,1.79853,1.79889,1.79853,1.79874,1427547.0
2009-02-17 20:15:00,1.79855,1.79855,1.79826,1.79826,18132763.0
2009-02-17 20:16:00,1.79816,1.79816,1.79768,1.7978,7551804.0
2009-02-17 20:17:00,1.79782,1.79806,1.79782,1.79806,8192002.0
2009-02-17 20:18:00,1.79803,1.79809,1.79798,1.798,3637008.0
2009-02-17 20:19:00,1.79778,1.79862,1.79778,1.79862,5487933.0
2009-02-17 20:20:00,1.79865,1.79882,1.79858,1.79882,6914002.0
2009-02-17 20:21:00,1.79877,1.79904,1.79877,1.79898,7206122.0
2009-02-17 20:22:00,1.7989,1.79934,1.79878,1.79934,17842008.0
2009-02-17 20:23:00,1.79951,1.79964,1.79937,1.79937,3348520.0
2009-02-17 20:24:00,1.79925,1.79938,1.79925,1.79938,7613552.0
2009-02-17 20:25:00,1.79944,1.79956,1.79927,1.79955,3267760.0
2009-02-17 20:26:00,1.79945,1.79945,1.79911,1.79911,18788971.0
2009-02-17 20:27:00,1.79884,1.79899,1.79876,1.79899,4585794.0
2009-02-17 20:28:00,1.79902,1.79902,1.79871,1.79889,4351385.0
2009-02-17 20:29:00,1.79897,1.79897,1.79869,1.79869,14449268.0
2009-02-17 20:30:00,1.79863,1.79863,1.79853,1.79857,11415902.0
2009-02-17 20:31:00,1.7985,1.79869,1.7983,1.79869,9856909.0
2009-02-17 20:32:00,1.79872,1.79874,1.79844,1.79874,7462453.0
2009-02-17 20:33:00,1.79863,1.79872,1.7983,1.7983,12031896.0
2009-02-17 20:34:00,1.79839,1.79913,1.79839,1.79909,6756064.0
2009-02-17 20:35:00,1.79896,1.79896,1.79839,1.79839,7108956.0
2009-02-17 20:36:00,1.79831,1.79831,1.79785,1.79795,5646462.0
2009-02-17 20:37:00,1.79792,1.79812,1.79786,1.79812,5127478.0
2009-02-17 20:38:00,1.79822,1.79866,1.79822,1.79866,3587079.0
2009-02-17 20:39:00,1.79868,1.79896,1.79868,1.79887,9743500.0
2009-02-17 20:40:00,1.79907,1.79934,1.79883,1.79883,16418829.0
2009-02-17 20:41:00,1.79869,1.79885,1.79845,1.79845,51872819.0
2009-02-17 20:42:00,1.7982,1.79822,1.79815,1.7982,6128778.0
2009-02-17 20:43:00,1.79818,1.79818,1.7979,1.79794,4982114.0
2009-02-17 20:44:00,1.79776,1.79832,1.79776,1.79832,15136602.0
2009-02-17 20:45:00,1.79813,1.79813,1.79754,1.79754,1955594.0
2009-02-17 20:46:00,1.7976,1.79829,1.7976,1.79829,12774707.0
2009-02-17 20:47:00,1.79856,1.79881,1.79856,1.79879,2938745.0
2009-02-17 20:48:00,1.79896,1.79958,1.79896,1.79918,2417011.0
2009-02-17 20:49:00,1.79897,1.79897,1.79778,1.79778,8784395.0
2009-02-17 20:50:00,1.79765,1.79809,1.79754,1.79809,2368229.0
2009-02-17 20:51:00,1.7984,1.79859,1.79811,1.79811,9827920.0
2009-02-17 20:52:00,1.79821,1.79832,1.79821,1.79827,6501919.0
2009-02-17 20:53:00,1.79818,1.79818,1.79784,1.79784,3424477.0
2009-02-17 20:54:00,1.79795,1.79812,1.79669,1.79808,3267042.0
2009-02-17 20:55:00,1.79801,1.79801,1.79763,1.79766,8139826.0
2009-02-17 20:56:00,1.79774,1.79795,1.79774,1.79795,3223353.0
2009-02-17 20:57:00,1.79804,1.79819,1.79793,1.79811,5610748.0
2009-02-17 20:58:00,1.79827,1.79829,1.79813,1.79823,8476773.0
2009-02-17 20:59:00,1.79834,1.79856,1.79798,1.79848,9192562.0
2009-02-17 21:00:00,1.79854,1.79931,1.79854,1.7988,8328481.0
2009-02-17 21:01:00,1.79888,1.79914,1.79867,1.79914,4715914.0
2009-02-17 21:02:00,1.79926,1.79941,1.79896,1.79914,6736344.0
2009-02-17 21:03:00,1.7991,1.7991,1.79873,1.79886,5703645.0
2009-02-17 21:04:00,1.79877,1.79877,1.79829,1.79829,6953869.0
2009-02-17 21:05:00,1.79837,1.79869,1.79837,1.79869,8429641.0
2009-02-17 21:06:00,1.79877,1.79877,1.7981,1.79834,5097241.0
2009-02-17 21:07:00,1.7983,1.7983,1.79801,1.79801,2852579.0
2009-02-17 21:08:00,1.79799,1.79825,1.79778,1.79825,4537163.0
2009-02-17 21:09:00,1.79826,1.79848,1.79797,1.79797,3747808.0
2009-02-17 21:10:00,1.79817,1.79846,1.79801,1.79846,7544601.0
2009-02-17 21:11:00,1.79839,1.79869,1.79839,1.79869,16007262.0
2009-02-17 21:12:00,1.79879,1.79914,1.7986,1.79907,8078746.0
2009-02-17 21:13:00,1.79918,1.79987,1.79918,1.79964,8618938.0
2009-02-17 21:14:00,1.79954,1.79972,1.79943,1.79944,9958667.0
2009-02-17 21:15:00,1.79942,1.79942,1.79928,1.79932,9271228.0
2009-02-17 21:16:00,1.7994,1.7994,1.79856,1.79856,11420952.0
2009-02-17 21:17:00,1.79843,1.79859,1.79841,1.79846,45003070.0
2009-02-17 21:18:00,1.79853,1.79888,1.79835,1.79888,1709281.0
2009-02-17 21:19:00,1.79897,1.7992,1.79897,1.7992,4157716.0
2009-02-17 21:20:00,1.79946,1.79946,1.79915,1.79915,4212016.0
2009-02-17 21:21:00,1.79913,1.79913,1.79898,1.79904,5383439.0
2009-02-17 21:22:00,1.79897,1.79897,1.79871,1.79878,114992045.0
2009-02-17 21:23:00,1.79884,1.79926,1.79884,1.79926,6529383.0
2009-02-17 21:24:00,1.79933,1.79983,1.79933,1.79975,11160960.0
2009-02-17 21:25:00,1.79974,1.79985,1.79964,1.79985,5192317.0
2009-02-17 21:26:00,1.79961,1.79961,1.79921,1.79921,3891118.0
2009-02-17 21:27:00,1.79902,1.79914,1.79871,1.79871,3667023.0
2009-02-17 21:28:00,1.79885,1.79978,1.79885,1.79978,15326201.0
2009-02-17 21:29:00,1.79982,1.80031,1.79982,1.8003,7657312.0
2009-02-17 21:30:00,1.8003,1.80038,1.80015,1.80023,33191584.0
2009-02-17 21:31:00,1.80031,1.8006,1.80026,1.8006,6620663.0
2009-02-17 21:32:00,1.8007,1.80085,1.80058,1.80085,6381061.0
2009-02-17 21:33:00,1.80064,1.80086,1.80028,1.80086,1630710.0
2009-02-17 21:34:00,1.80081,1.80084,1.80066,1.80073,11326142.0
2009-02-17 21:35:00,1.80076,1.8009,1.80063,1.8009,6626431.0
2009-02-17 21:36:00,1.80107,1.80144,1.80107,1.80135,2377020.0
2009-02-17 21:37:00,1.80141,1.80148,1.8012,1.80131,6563203.0
2009-02-17 21:38:00,1.80131,1.80131,1.80098,1.80098,4930966.0
2009-02-17 21:39:00,1.80092,1.80101,1.80036,1.80101,2153668.0
2009-02-17 21:40:00,1.80117,1.80146,1.80117,1.80146,2563368.0
2009-02-17 21:41:00,1.8015,1.80178,1.8015,1.80178,5174416.0
2009-02-17 21:42:00,1.8021,1.80269,1.80194,1.80269,4844703.0
2009-02-17 21:43:00,1.80291,1.80344,1.80291,1.80325,6361379.0
2009-02-17 21:44:00,1.80311,1.80311,1.80265,1.80265,17233232.0
2009-02-17 21:45:00,1.80267,1.80267,1.80234,1.80236,6589248.0
2009-02-17 21:46:00,1.80241,1.80257,1.80241,1.80246,2317020.0
2009-02-17 21:47:00,1.80238,1.80238,1.80206,1.80217,6158108.0
2009-02-17 21:48:00,1.80225,1.80225,1.80178,1.80178,9243443.0
2009-02-17 21:49:00,1.80166,1.80175,1.80154,1.80175,3589932.0
2009-02-17 21:50:00,1.80183,1.80211,1.80177,1.80211,9176466.0
2009-02-17 21:51:00,1.80195,1.80207,1.80178,1.80188,4117376.0
2009-02-17 21:52:00,1.80188,1.80213,1.80184,1.80213,12970140.0
2009-02-17 21:53:00,1.80227,1.80257,1.80227,1.80257,5748505.0
2009-02-17 21:54:00,1.80284,1.80307,1.8028,1.8028,4130280.0
2009-02-17 21:55:00,1.80267,1.80267,1.80242,1.80243,5918758.0
2009-02-17 21:56:00,1.80225,1.80225,1.80149,1.80149,7347545.0
2009-02-17 21:57:00,1.80145,1.80145,1.80129,1.80133,15695761.0
2009-02-17 21:58:00,1.80164,1.80196,1.80164,1.8018,1301201.0
2009-02-17 21:59:00,1.80173,1.80202,1.80173,1.80202,5451304.0
2009-02-17 22:00:00,1.80215,1.80292,1.80215,1.80261,6483228.0
2009-02-17 22:01:00,1.80229,1.80229,1.80165,1.80165,5160075.0
2009-02-17 22:02:00,1.8015,1.80156,1.80149,1.80154,7735413.0
2009-02-17 22:03:00,1.80165,1.80165,1.80116,1.80116,1962057.0
2009-02-17 22:04:00,1.80111,1.80116,1.80105,1.80105,5632492.0
2009-02-17 22:05:00,1.80113,1.80113,1.80093,1.80093,3966519.0
2009-02-17 22:06:00,1.80088,1.80103,1.80082,1.80103,3404281.0
2009-02-17 22:07:00,1.8012,1.80152,1.8012,1.80145,551568.0
2009-02-17 22:08:00,1.80155,1.8017,1.80137,1.80153,6101374.0
2009-02-17 22:09:00,1.80149,1.80149,1.80127,1.80127,1509082.0
2009-02-17 22:10:00,1.80117,1.80117,1.80093,1.8011,2494156.0
2009-02-17 22:11:00,1.80136,1.80196,1.80136,1.80196,2373983.0
2009-02-17 22:12:00,1.80218,1.8023,1.80217,1.80217,2473109.0
2009-02-17 22:13:00,1.80212,1.80212,1.8016,1.8016,3864677.0
2009-02-17 22:14:00,1.80196,1.80204,1.80183,1.80183,1973228.0
2009-02-17 22:15:00,1.80178,1.80178,1.80122,1.80156,4880317.0
2009-02-17 22:16:00,1.80151,1.80151,1.80131,1.80142,2080728.0
2009-02-17 22:17:00,1.8014,1.80148,1.80118,1.80148,7859096.0
2009-02-17 22:18:00,1.8014,1.80151,1.80137,1.80149,4868343.0
2009-02-17 22:19:00,1.8015,1.80176,1.80148,1.80176,6717685.0
2009-02-17 22:20:00,1.80164,1.80177,1.80164,1.80164,7805616.0
2009-02-17 22:21:00,1.80159,1.80159,1.8013,1.80135,10228144.0
2009-02-17 22:22:00,1.80116,1.80116,1.80061,1.80061,22250447.0
2009-02-17 22:23:00,1.80074,1.80095,1.80069,1.80093,15382311.0
2009-02-17 22:24:00,1.8009,1.80091,1.8008,1.8008,5371678.0
2009-02-17 22:25:00,1.80059,1.8008,1.80047,1.80052,4780847.0
2009-02-17 22:26:00,1.80028,1.80028,1.80014,1.80018,10025260.0
2009-02-17 22:27:00,1.80033,1.8008,1.80033,1.8008,18125130.0
2009-02-17 22:28:00,1.80078,1.80078,1.80044,1.80047,18754255.0
2009-02-17 22:29:00,1.80048,1.80057,1.80048,1.80053,1950617.0
2009-02-17 22:30:00,1.80073,1.80163,1.80073,1.80163,8387750.0
2009-02-17 22:31:00,1.80166,1.80166,1.80044,1.80044,24523094.0
2009-02-17 22:32:00,1.80029,1.80029,1.79964,1.79964,3384388.0
2009-02-17 22:33:00,1.7994,1.7994,1.79858,1.79886,27418502.0
2009-02-17 22:34:00,1.79888,1.79904,1.79868,1.79868,827505.0
2009-02-17 22:35:00,1.7984,1.79844,1.79821,1.79821,3477105.0
2009-02-17 22:36:00,1.79804,1.79804,1.79757,1.79757,13819483.0
2009-02-17 22:37:00,1.79753,1.79753,1.79729,1.79729,1518277.0
2009-02-17 22:38:00,1.79732,1.79737,1.79712,1.79734,2437252.0
2009-02-17 22:39:00,1.79753,1.79753,1.79654,1.79654,22834518.0
2009-02-17 22:40:00,1.79674,1.79756,1.79674,1.79756,2953550.0
2009-02-17 22:41:00,1.79792,1.79834,1.79792,1.79832,2537582.0
2009-02-17 22:42:00,1.79826,1.79836,1.79808,1.79836,3211701.0
2009-02-17 22:43:00,1.79847,1.79858,1.79841,1.79858,4172122.0
2009-02-17 22:44:00,1.79852,1.79925,1.79852,1.79871,10504739.0
2009-02-17 22:45:00,1.79868,1.79892,1.79864,1.79864,2014947.0
2009-02-17 22:46:00,1.79867,1.79891,1.79867,1.79891,2660195.0
2009-02-17 22:47:00,1.79852,1.79917,1.79852,1.79917,7888219.0
2009-02-17 22:48:00,1.79909,1.79961,1.79909,1.79961,20235472.0
2009-02-17 22:49:00,1.79959,1.7997,1.79928,1.79928,2352401.0
2009-02-17 22:50:00,1.79911,1.79911,1.79855,1.79855,5504395.0
2009-02-17 22:51:00,1.79834,1.79842,1.79823,1.79842,17911827.0
2009-02-17 22:52:00,1.79836,1.79887,1.79833,1.79887,4833081.0
2009-02-17 22:53:00,1.79874,1.79904,1.79874,1.79888,21158162.0
2009-02-17 22:54:00,1.7988,1.7988,1.7986,1.7986,4379551.0
2009-02-17 22:55:00,1.7987,1.79887,1.79855,1.79887,3876568.0
2009-02-17 22:56:00,1.79892,1.79921,1.79892,1.79921,11684407.0
2009-02-17 22:57:00,1.79937,1.80014,1.79937,1.80014,30145665.0
2009-02-17 22:58:00,1.80002,1.80006,1.79983,1.80006,1478815.0
2009-02-17 22:59:00,1.80017,1.80028,1.80017,1.80021,28157136.0
2009-02-17 23:00:00,1.80001,1.80001,1.79984,1.79984,8899304.0
2009-02-17 23:01:00,1.79996,1.80008,1.79983,1.79983,12759587.0
2009-02-17 23:02:00,1.79984,1.80027,1.79979,1.80027,5687330.0
2009-02-17 23:03:00,1.80044,1.80044,1.80009,1.80027,13631356.0
2009-02-17 23:04:00,1.80025,1.80034,1.80005,1.80034,7622983.0
2009-02-17 23:05:00,1.80045,1.80046,1.80013,1.80028,7184783.0
2009-02-17 23:06:00,1.80043,1.80051,1.80043,1.80049,8650050.0
2009-02-17 23:07:00,1.80034,1.80034,1.79996,1.79996,9052064.0
2009-02-17 23:08:00,1.79998,1.80001,1.79986,1.79986,8692308.0
2009-02-17 23:09:00,1.79973,1.79993,1.7997,1.79993,11015738.0
2009-02-17 23:10:00,1.80008,1.80075,1.80008,1.80075,35894807.0
2009-02-17 23:11:00,1.80096,1.80108,1.80092,1.80108,2935983.0
2009-02-17 23:12:00,1.80118,1.80118,1.80101,1.80116,2124530.0
2009-02-17 23:13:00,1.80118,1.80122,1.80104,1.80117,4055983.0
2009-02-17 23:14:00,1.80107,1.80122,1.80107,1.80121,9861096.0
2009-02-17 23:15:00,1.80127,1.80151,1.80076,1.80148,6776396.0
2009-02-17 23:16:00,1.80116,1.80116,1.80058,1.80058,5093340.0
2009-02-17 23:17:00,1.80062,1.80062,1.80044,1.80061,26670789.0
2009-02-17 23:18:00,1.8007,1.80083,1.8007,1.80074,14273576.0
2009-02-17 23:19:00,1.8008,1.801,1.80079,1.801,19079106.0
2009-02-17 23:20:00,1.80094,1.80125,1.80094,1.80124,18551100.0
2009-02-17 23:21:00,1.80136,1.80145,1.80128,1.80145,6600835.0
2009-02-17 23:22:00,1.80173,1.8021,1.80173,1.8021,2754136.0
2009-02-17 23:23:00,1.80205,1.80207,1.80176,1.80176,20894621.0
2009-02-17 23:24:00,1.80159,1.80159,1.80117,1.80121,2285805.0
2009-02-17 23:25:00,1.80114,1.80129,1.80114,1.80122,3798338.0
2009-02-17 23:26:00,1.80108,1.80108,1.80047,1.8009,18544178.0
2009-02-17 23:27:00,1.80102,1.80138,1.80095,1.80138,3512507.0
2009-02-17 23:28:00,1.80164,1.80195,1.80164,1.80195,6090612.0
2009-02-17 23:29:00,1.80184,1.80193,1.80173,1.80183,2218744.0
2009-02-17 23:30:00,1.80189,1.80193,1.80173,1.80193,31875744.0
2009-02-17 23:31:00,1.80196,1.80203,1.80192,1.80202,4877956.0
2009-02-17 23:32:00,1.80205,1.8021,1.80195,1.80208,6642363.0
2009-02-17 23:33:00,1.80207,1.80217,1.80198,1.80202,3492643.0
2009-02-17 23:34:00,1.8019,1.8019,1.80158,1.80177,7006195.0
2009-02-17 23:35:00,1.80185,1.80213,1.80173,1.80213,4914640.0
2009-02-17 23:36:00,1.80212,1.80212,1.80171,1.80171,4582102.0
2009-02-17 23:37:00,1.80174,1.80174,1.80135,1.80163,20348565.0
2009-02-17 23:38:00,1.80162,1.80162,1.80141,1.80146,5374678.0
2009-02-17 23:39:00,1.80126,1.80143,1.80124,1.80124,2562900.0
2009-02-17 23:40:00,1.8012,1.80123,1.80101,1.80123,17911680.0
2009-02-17 23:41:00,1.80139,1.80139,1.80096,1.80096,3493732.0
2009-02-17 23:42:00,1.80095,1.80095,1.80045,1.80085,17687186.0
2009-02-17 23:43:00,1.80079,1.80079,1.80057,1.80057,7363733.0
2009-02-17 23:44:00,1.8004,1.80061,1.8004,1.80061,12768887.0
2009-02-17 23:45:00,1.80078,1.8009,1.80078,1.8009,7340969.0
2009-02-17 23:46:00,1.80088,1.8012,1.80064,1.80064,8206209.0
2009-02-17 23:47:00,1.8006,1.8006,1.80014,1.80014,10462772.0
2009-02-17 23:48:00,1.8002,1.80052,1.80012,1.80012,8040304.0
2009-02-17 23:49:00,1.80015,1.80015,1.79943,1.79982,15548026.0
2009-02-17 23:50:00,1.7999,1.80001,1.79987,1.79987,14737764.0
2009-02-17 23:51:00,1.79985,1.80011,1.79985,1.80011,9308723.0
2009-02-17 23:52:00,1.79995,1.79995,1.79959,1.79971,1281861.0
2009-02-17 23:53:00,1.79977,1.7998,1.79958,1.79978,14397159.0
2009-02-17 23:54:00,1.79979,1.79998,1.79979,1.79979,12387240.0
2009-02-17 23:55:00,1.79982,1.79994,1.79958,1.79994,3981498.0
2009-02-17 23:56:00,1.80004,1.80023,1.80004,1.80012,4619058.0
2009-02-17 23:57:00,1.79994,1.80012,1.79993,1.80002,28001583.0
2009-02-17 23:58:00,1.80006,1.80019,1.79989,1.80019,6557293.0
2009-02-17 23:59:00,1.80009,1.80054,1.80009,1.80052,15252933.0
2009-02-18 00:00:00,1.80043,1.80061,1.80039,1.80061,5026312.0
2009-02-18 00:01:00,1.8009,1.80109,1.8009,1.80094,13226682.0
2009-02-18 00:02:00,1.8009,1.8009,1.80073,1.8009,4187139.0
2009-02-18 00:03:00,1.80106,1.80112,1.80094,1.80112,15027384.0
2009-02-18 00:04:00,1.80088,1.80091,1.80071,1.80071,6301785.0
2009-02-18 00:05:00,1.80078,1.80078,1.80026,1.80055,6905864.0
2009-02-18 00:06:00,1.80064,1.80084,1.80059,1.80059,10927871.0
2009-02-18 00:07:00,1.80057,1.80057,1.80042,1.80055,9697909.0
2009-02-18 00:08:00,1.80052,1.80052,1.79961,1.79961,4630878.0
2009-02-18 00:09:00,1.79947,1.79966,1.79947,1.79966,9463931.0
2009-02-18 00:10:00,1.79966,1.79985,1.79966,1.79978,46973719.0
2009-02-18 00:11:00,1.79986,1.79986,1.79939,1.7996,1784887.0
2009-02-18 00:12:00,1.7996,1.7996,1.7993,1.79956,1593223.0
2009-02-18 00:13:00,1.79955,1.79966,1.79933,1.79966,3700462.0
2009-02-18 00:14:00,1.7996,1.7996,1.7994,1.79957,9833250.0
2009-02-18 00:15:00,1.79965,1.79977,1.79916,1.79977,4413306.0
2009-02-18 00:16:00,1.79955,1.79955,1.79907,1.79936,7006944.0
2009-02-18 00:17:00,1.79949,1.79949,1.79917,1.79917,15847290.0
2009-02-18 00:18:00,1.79892,1.79892,1.79833,1.79833,11562020.0
2009-02-18 00:19:00,1.7983,1.79841,1.79828,1.79841,17974893.0
2009-02-18 00:20:00,1.79835,1.79854,1.79835,1.79854,18180120.0
2009-02-18 00:21:00,1.79862,1.79881,1.79852,1.79877,6632708.0
2009-02-18 00:22:00,1.79869,1.79884,1.79849,1.79884,2782736.0
2009-02-18 00:23:00,1.79875,1.79875,1.79809,1.79809,15918731.0
2009-02-18 00:24:00,1.79795,1.79795,1.79753,1.79753,2458050.0
2009-02-18 00:25:00,1.79748,1.79748,1.7973,1.7973,2865863.0
2009-02-18 00:26:00,1.7973,1.79735,1.79685,1.79735,18502459.0
2009-02-18 00:27:00,1.79739,1.79804,1.79729,1.79804,4721711.0
2009-02-18 00:28:00,1.79818,1.79848,1.79814,1.79848,6126344.0
2009-02-18 00:29:00,1.79849,1.79868,1.79834,1.79868,3150789.0
2009-02-18 00:30:00,1.79887,1.79901,1.79871,1.7989,43553016.0
2009-02-18 00:31:00,1.79908,1.7992,1.79907,1.79907,6341015.0
2009-02-18 00:32:00,1.79903,1.79917,1.79893,1.79917,5809782.0
2009-02-18 00:33:00,1.79905,1.79914,1.79905,1.79908,8394324.0
2009-02-18 00:34:00,1.79924,1.79944,1.79908,1.79932,10304644.0
2009-02-18 00:35:00,1.79919,1.79919,1.79856,1.79856,4038257.0
2009-02-18 00:36:00,1.7986,1.79873,1.79831,1.79831,5973646.0
2009-02-18 00:37:00,1.79827,1.79839,1.79821,1.79839,19581138.0
2009-02-18 00:38:00,1.79846,1.79851,1.79836,1.79849,6138090.0
2009-02-18 00:39:00,1.79822,1.7983,1.79786,1.79786,8180655.0
2009-02-18 00:40:00,1.79785,1.79798,1.79782,1.79782,23612398.0
2009-02-18 00:41:00,1.7977,1.7979,1.79741,1.7979,3047517.0
2009-02-18 00:42:00,1.79794,1.79794,1.79748,1.79765,11528152.0
2009-02-18 00:43:00,1.79754,1.79754,1.79729,1.79732,8456506.0
2009-02-18 00:44:00,1.79717,1.79738,1.79717,1.79722,25021513.0
2009-02-18 00:45:00,1.79752,1.79779,1.79752,1.79779,9225291.0
2009-02-18 00:46:00,1.79778,1.7982,1.79778,1.7982,15678264.0
2009-02-18 00:47:00,1.79824,1.79849,1.7982,1.7982,7977117.0
2009-02-18 00:48:00,1.79786,1.79798,1.79767,1.79767,10993254.0
2009-02-18 00:49:00,1.79793,1.79817,1.79773,1.79817,10836783.0
2009-02-18 00:50:00,1.79835,1.7986,1.79835,1.79841,39220614.0
2009-02-18 00:51:00,1.79817,1.79824,1.79812,1.79821,9563601.0
2009-02-18 00:52:00,1.79807,1.79841,1.79807,1.79838,1135017.0
2009-02-18 00:53:00,1.79849,1.79899,1.79849,1.79899,14279367.0
2009-02-18 00:54:00,1.79901,1.79905,1.79876,1.79884,12752620.0
2009-02-18 00:55:00,1.79882,1.79882,1.79866,1.79876,4948586.0
2009-02-18 00:56:00,1.79892,1.79942,1.79892,1.79931,6285816.0
2009-02-18 00:57:00,1.79899,1.79902,1.79879,1.79892,11475102.0
2009-02-18 00:58:00,1.79903,1.79966,1.79903,1.79966,6233031.0
2009-02-18 00:59:00,1.79972,1.79982,1.7996,1.79961,5185954.0
2009-02-18 01:00:00,1.79956,1.79956,1.79933,1.79933,15593778.0
2009-02-18 01:01:00,1.79936,1.79936,1.7992,1.7992,2356780.0
2009-02-18 01:02:00,1.79926,1.79947,1.7988,1.79925,16875161.0
2009-02-18 01:03:00,1.79914,1.79917,1.79895,1.79905,33000789.0
2009-02-18 01:04:00,1.7992,1.79933,1.79905,1.79905,13938592.0
2009-02-18 01:05:00,1.79907,1.79907,1.79882,1.79903,21179490.0
2009-02-18 01:06:00,1.79912,1.79929,1.79912,1.79915,3686221.0
2009-02-18 01:07:00,1.79908,1.79908,1.79862,1.79896,13997387.0
2009-02-18 01:08:00,1.79897,1.79917,1.79895,1.79917,16687748.0
2009-02-18 01:09:00,1.79913,1.7993,1.79913,1.79922,2880163.0
2009-02-18 01:10:00,1.79925,1.79931,1.79924,1.79931,4314240.0
2009-02-18 01:11:00,1.79933,1.79937,1.79932,1.79934,1538937.0
2009-02-18 01:12:00,1.79946,1.79953,1.79932,1.79934,20906895.0
2009-02-18 01:13:00,1.79924,1.79924,1.79904,1.79909,1548517.0
2009-02-18 01:14:00,1.79908,1.79921,1.79901,1.79921,3604617.0
2009-02-18 01:15:00,1.79925,1.79939,1.79925,1.79939,18834669.0
2009-02-18 01:16:00,1.79915,1.79928,1.79889,1.79889,7987350.0
2009-02-18 01:17:00,1.79876,1.79879,1.79868,1.79868,4076043.0
2009-02-18 01:18:00,1.79845,1.79876,1.79804,1.79876,14056632.0
2009-02-18 01:19:00,1.79883,1.79935,1.79883,1.79935,1916530.0
2009-02-18 01:20:00,1.79938,1.79983,1.79907,1.79983,2231925.0
2009-02-18 01:21:00,1.79991,1.80033,1.79991,1.80026,9621153.0
2009-02-18 01:22:00,1.80027,1.80027,1.79987,1.79988,5125654.0
2009-02-18 01:23:00,1.79974,1.79985,1.79959,1.79959,1907716.0
2009-02-18 01:24:00,1.79947,1.79951,1.7991,1.7991,5572163.0
2009-02-18 01:25:00,1.7993,1.7994,1.79892,1.79925,9583203.0
2009-02-18 01:26:00,1.79902,1.79907,1.79872,1.79903,3273999.0
2009-02-18 01:27:00,1.79911,1.79947,1.79895,1.7994,10037256.0
2009-02-18 01:28:00,1.7992,1.7992,1.79882,1.79899,3110986.0
2009-02-18 01:29:00,1.79881,1.79903,1.79879,1.79882,2422632.0
2009-02-18 01:30:00,1.7986,1.7986,1.79801,1.79805,15280467.0
2009-02-18 01:31:00,1.79803,1.79803,1.79769,1.79769,6704023.0
2009-02-18 01:32:00,1.79771,1.79771,1.79722,1.79737,68997847.0
2009-02-18 01:33:00,1.79746,1.79769,1.79739,1.79751,7635208.0
2009-02-18 01:34:00,1.79766,1.79793,1.79766,1.79793,3256111.0
2009-02-18 01:35:00,1.79799,1.79807,1.7979,1.79807,39918518.0
2009-02-18 01:36:00,1.79796,1.79797,1.79784,1.79797,8928186.0
2009-02-18 01:37:00,1.79758,1.79849,1.79758,1.79849,56553683.0
2009-02-18 01:38:00,1.7986,1.7986,1.79801,1.79801,5978492.0
2009-02-18 01:39:00,1.79811,1.79888,1.79684,1.79888,732550.0
2009-02-18 01:40:00,1.79849,1.79869,1.79831,1.79839,9896899.0
2009-02-18 01:41:00,1.79886,1.79912,1.79886,1.79906,3646495.0
2009-02-18 01:42:00,1.79901,1.7991,1.79875,1.79875,3655127.0
2009-02-18 01:43:00,1.79868,1.79876,1.79865,1.79876,2166052.0
2009-02-18 01:44:00,1.79888,1.79894,1.79879,1.79879,2244170.0
2009-02-18 01:45:00,1.79887,1.79899,1.79884,1.79884,1969612.0
2009-02-18 01:46:00,1.7987,1.7987,1.79813,1.79813,7964383.0
2009-02-18 01:47:00,1.79836,1.79879,1.79833,1.79879,5186856.0
2009-02-18 01:48:00,1.79886,1.79897,1.79869,1.79869,8268799.0
2009-02-18 01:49:00,1.79852,1.79889,1.79849,1.79889,16356631.0
2009-02-18 01:50:00,1.7989,1.79908,1.7989,1.79908,5047453.0
2009-02-18 01:51:00,1.79908,1.7994,1.79904,1.7994,27175630.0
2009-02-18 01:52:00,1.79961,1.79961,1.79909,1.79909,3370172.0
2009-02-18 01:53:00,1.79918,1.79926,1.79913,1.79926,2173279.0
2009-02-18 01:54:00,1.79927,1.79934,1.79927,1.79934,4362530.0
2009-02-18 01:55:00,1.79928,1.79942,1.79928,1.7993,2528035.0
2009-02-18 01:56:00,1.79936,1.79954,1.79927,1.79954,4327080.0
2009-02-18 01:57:00,1.79954,1.79969,1.7994,1.79969,3433914.0
2009-02-18 01:58:00,1.79981,1.79991,1.79939,1.79991,8441026.0
2009-02-18 01:59:00,1.79993,1.79995,1.79984,1.79987,4624315.0
2009-02-18 02:00:00,1.7996,1.79984,1.79958,1.79984,4423067.0
2009-02-18 02:01:00,1.79986,1.80013,1.79945,1.80013,8538362.0
2009-02-18 02:02:00,1.80017,1.80032,1.80013,1.80013,3164024.0
2009-02-18 02:03:00,1.79989,1.79989,1.79964,1.79964,4228143.0
2009-02-18 02:04:00,1.79952,1.79953,1.79931,1.79931,2618641.0
2009-02-18 02:05:00,1.79932,1.79932,1.79901,1.79901,4082472.0
2009-02-18 02:06:00,1.79897,1.79903,1.79884,1.79884,2255608.0
2009-02-18 02:07:00,1.79876,1.79876,1.79856,1.79856,3292469.0
2009-02-18 02:08:00,1.7985,1.7985,1.79812,1.79815,27875302.0
2009-02-18 02:09:00,1.79808,1.79825,1.79785,1.79825,5422119.0
2009-02-18 02:10:00,1.7986,1.79881,1.7986,1.79881,16838203.0
2009-02-18 02:11:00,1.79865,1.79949,1.79865,1.79949,8085263.0
2009-02-18 02:12:00,1.79972,1.79999,1.79972,1.79999,4907149.0
2009-02-18 02:13:00,1.79991,1.80012,1.79975,1.79975,7614862.0
2009-02-18 02:14:00,1.79955,1.79955,1.79912,1.79947,1791044.0
2009-02-18 02:15:00,1.79935,1.79937,1.79902,1.79902,2435341.0
2009-02-18 02:16:00,1.799,1.7996,1.799,1.7996,1983948.0
2009-02-18 02:17:00,1.79968,1.79982,1.79965,1.79973,3757711.0
2009-02-18 02:18:00,1.79978,1.79978,1.79945,1.79973,3973517.0
2009-02-18 02:19:00,1.79925,1.79944,1.79871,1.79871,9317357.0
2009-02-18 02:20:00,1.79901,1.79901,1.79758,1.79901,702618.0
2009-02-18 02:21:00,1.79901,1.79908,1.79852,1.79897,5651818.0
2009-02-18 02:22:00,1.79874,1.79874,1.79776,1.79816,51779603.0
2009-02-18 02:23:00,1.79887,1.79917,1.79886,1.79917,8753123.0
2009-02-18 02:24:00,1.79931,1.79957,1.79931,1.79957,41379204.0
2009-02-18 02:25:00,1.79976,1.80007,1.79976,1.79994,3101354.0
2009-02-18 02:26:00,1.79997,1.80063,1.79997,1.80003,8310885.0
2009-02-18 02:27:00,1.80001,1.80009,1.79981,1.79981,66903760.0
2009-02-18 02:28:00,1.79952,1.79972,1.79926,1.79972,7075486.0
2009-02-18 02:29:00,1.79973,1.79979,1.79931,1.79931,14657521.0
2009-02-18 02:30:00,1.7993,1.79932,1.79917,1.79922,2412977.0
2009-02-18 02:31:00,1.79938,1.79958,1.79934,1.79958,3110678.0
2009-02-18 02:32:00,1.79951,1.79951,1.7992,1.7992,9996271.0
2009-02-18 02:33:00,1.79909,1.79909,1.79889,1.79904,3203522.0
2009-02-18 02:34:00,1.79909,1.79921,1.79869,1.79921,9308603.0
2009-02-18 02:35:00,1.79923,1.79977,1.79923,1.79977,5736222.0
2009-02-18 02:36:00,1.79989,1.80038,1.79989,1.80004,1989277.0
2009-02-18 02:37:00,1.7999,1.7999,1.79951,1.79951,4928040.0
2009-02-18 02:38:00,1.79939,1.79939,1.7993,1.7993,10350248.0
2009-02-18 02:39:00,1.79922,1.79931,1.79884,1.79914,2452934.0
2009-02-18 02:40:00,1.79918,1.79931,1.79918,1.79931,1976415.0
2009-02-18 02:41:00,1.79948,1.79966,1.79924,1.79956,15354048.0
2009-02-18 02:42:00,1.79966,1.79966,1.79934,1.79934,3973526.0
2009-02-18 02:43:00,1.79953,1.79975,1.79932,1.79956,8074557.0
2009-02-18 02:44:00,1.79985,1.80048,1.79985,1.80048,18754025.0
2009-02-18 02:45:00,1.80058,1.80058,1.80038,1.80038,3358131.0
2009-02-18 02:46:00,1.80022,1.80022,1.79962,1.79962,1714101.0
2009-02-18 02:47:00,1.79952,1.79952,1.79935,1.79945,19027025.0
2009-02-18 02:48:00,1.79942,1.79969,1.79942,1.79969,1684475.0
2009-02-18 02:49:00,1.79969,1.79969,1.79962,1.79962,4068886.0
2009-02-18 02:50:00,1.79954,1.79975,1.79948,1.79958,3089310.0
2009-02-18 02:51:00,1.79957,1.79957,1.79933,1.79945,17807863.0
2009-02-18 02:52:00,1.79953,1.79963,1.79922,1.79948,12726054.0
2009-02-18 02:53:00,1.79943,1.79958,1.79943,1.79958,4051236.0
2009-02-18 02:54:00,1.79967,1.79984,1.79963,1.79984,21093008.0
2009-02-18 02:55:00,1.79972,1.79972,1.79951,1.79951,15088322.0
2009-02-18 02:56:00,1.79937,1.79953,1.79922,1.79922,32164511.0
2009-02-18 02:57:00,1.79907,1.79907,1.79837,1.79857,17883808.0
2009-02-18 02:58:00,1.79838,1.79842,1.79831,1.79835,2509349.0
2009-02-18 02:59:00,1.79816,1.79816,1.7977,1.7977,16407594.0
2009-02-18 03:00:00,1.79746,1.79746,1.79714,1.79735,5438862.0
2009-02-18 03:01:00,1.79726,1.79726,1.79704,1.79718,6037419.0
2009-02-18 03:02:00,1.79715,1.79729,1.79703,1.79703,11768129.0
2009-02-18 03:03:00,1.79725,1.79747,1.79725,1.79731,6415408.0
2009-02-18 03:04:00,1.79742,1.79804,1.79742,1.79804,4633074.0
2009-02-18 03:05:00,1.79813,1.79857,1.79813,1.79841,12288140.0
2009-02-18 03:06:00,1.79855,1.79877,1.7983,1.79831,13006072.0
2009-02-18 03:07:00,1.79824,1.7984,1.79816,1.7984,1141758.0
2009-02-18 03:08:00,1.79868,1.79875,1.79839,1.79839,10255871.0
2009-02-18 03:09:00,1.79838,1.79844,1.79836,1.79844,38241628.0
2009-02-18 03:10:00,1.7984,1.79844,1.79801,1.79844,11642438.0
2009-02-18 03:11:00,1.79838,1.79863,1.79838,1.79855,11423933.0
2009-02-18 03:12:00,1.7988,1.79917,1.7988,1.79917,7993904.0
2009-02-18 03:13:00,1.79922,1.79933,1.79908,1.79908,14681396.0
2009-02-18 03:14:00,1.79921,1.79927,1.7991,1.79926,8807802.0
2009-02-18 03:15:00,1.79907,1.79919,1.799,1.799,24470918.0
2009-02-18 03:16:00,1.79913,1.7992,1.79902,1.79917,8373607.0
2009-02-18 03:17:00,1.79916,1.79919,1.79877,1.79918,11824959.0
2009-02-18 03:18:00,1.79924,1.79972,1.79924,1.79972,3132082.0
2009-02-18 03:19:00,1.79977,1.80016,1.79977,1.80016,23810022.0
2009-02-18 03:20:00,1.80027,1.80065,1.80027,1.80043,8228380.0
2009-02-18 03:21:00,1.80044,1.80044,1.79987,1.80026,5656706.0
2009-02-18 03:22:00,1.80032,1.80037,1.8001,1.80011,17856226.0
2009-02-18 03:23:00,1.79992,1.8001,1.79992,1.80004,6532138.0
2009-02-18 03:24:00,1.8,1.80001,1.79962,1.79962,3836095.0
2009-02-18 03:25:00,1.79951,1.79956,1.7994,1.7995,9653061.0
2009-02-18 03:26:00,1.79943,1.79954,1.79941,1.79946,8920641.0
2009-02-18 03:27:00,1.79949,1.79952,1.79933,1.79933,6374569.0
2009-02-18 03:28:00,1.79927,1.79927,1.79907,1.79912,6209985.0
2009-02-18 03:29:00,1.79922,1.79979,1.79922,1.79979,40848823.0
2009-02-18 03:30:00,1.79986,1.80031,1.79986,1.80008,2955716.0
2009-02-18 03:31:00,1.79989,1.79989,1.79951,1.79962,6559257.0
2009-02-18 03:32:00,1.79958,1.79958,1.79925,1.79926,5202987.0
2009-02-18 03:33:00,1.79917,1.79917,1.79864,1.79908,20433420.0
2009-02-18 03:34:00,1.79899,1.79899,1.79885,1.79893,3177936.0
2009-02-18 03:35:00,1.79893,1.79914,1.79893,1.79914,2243360.0
2009-02-18 03:36:00,1.79909,1.79909,1.79891,1.79894,16489259.0
2009-02-18 03:37:00,1.79898,1.79917,1.79888,1.79917,2607512.0
2009-02-18 03:38:00,1.79919,1.79929,1.79919,1.79921,6902599.0
2009-02-18 03:39:00,1.79914,1.79916,1.79897,1.79897,16824100.0
2009-02-18 03:40:00,1.7991,1.79921,1.79908,1.79921,17874794.0
2009-02-18 03:41:00,1.79919,1.79928,1.79919,1.79926,12183372.0
2009-02-18 03:42:00,1.79932,1.79961,1.79932,1.79961,15385718.0
2009-02-18 03:43:00,1.79953,1.79973,1.79938,1.7997,7123044.0
2009-02-18 03:44:00,1.79985,1.79985,1.79927,1.79977,4136569.0
2009-02-18 03:45:00,1.7997,1.79995,1.79961,1.79977,10804584.0
2009-02-18 03:46:00,1.79986,1.79986,1.79879,1.79879,3628259.0
2009-02-18 03:47:00,1.7987,1.7987,1.79839,1.79839,1648273.0
2009-02-18 03:48:00,1.79823,1.79843,1.79815,1.79815,1770897.0
2009-02-18 03:49:00,1.79797,1.79829,1.79797,1.79829,43518371.0
2009-02-18 03:50:00,1.79835,1.79849,1.79811,1.79811,9663975.0
2009-02-18 03:51:00,1.79822,1.79866,1.79822,1.79847,4878717.0
2009-02-18 03:52:00,1.79851,1.79863,1.79837,1.79837,9632409.0
2009-02-18 03:53:00,1.79834,1.79847,1.7983,1.79839,10656139.0
2009-02-18 03:54:00,1.79827,1.79847,1.79785,1.79847,6704721.0
2009-02-18 03:55:00,1.79859,1.79915,1.79859,1.79909,6092216.0
2009-02-18 03:56:00,1.79928,1.79977,1.7992,1.79968,15858363.0
2009-02-18 03:57:00,1.79962,1.79978,1.79962,1.79978,4470576.0
2009-02-18 03:58:00,1.79982,1.79982,1.79936,1.79964,12552607.0
2009-02-18 03:59:00,1.7995,1.79953,1.79942,1.79942,5522816.0
2009-02-18 04:00:00,1.79949,1.7997,1.79949,1.79957,14642346.0
2009-02-18 04:01:00,1.79978,1.79981,1.79943,1.79944,6094705.0
2009-02-18 04:02:00,1.79942,1.79965,1.79942,1.79944,29339462.0
2009-02-18 04:03:00,1.79959,1.79962,1.79947,1.79959,4741385.0
2009-02-18 04:04:00,1.79959,1.79959,1.79925,1.79925,3949900.0
2009-02-18 04:05:00,1.79889,1.79889,1.79853,1.79875,11263180.0
2009-02-18 04:06:00,1.79884,1.79912,1.79884,1.79909,13124118.0
2009-02-18 04:07:00,1.79887,1.79887,1.79854,1.79854,1256850.0
2009-02-18 04:08:00,1.79882,1.79907,1.79874,1.79874,9299423.0
2009-02-18 04:09:00,1.79871,1.79887,1.79871,1.79887,14762862.0
2009-02-18 04:10:00,1.79887,1.79887,1.79823,1.79866,14452524.0
2009-02-18 04:11:00,1.79849,1.79858,1.79837,1.79839,8271915.0
2009-02-18 04:12:00,1.79857,1.79877,1.79857,1.79874,9772810.0
2009-02-18 04:13:00,1.79866,1.79866,1.79843,1.79845,8902375.0
2009-02-18 04:14:00,1.79852,1.79856,1.79848,1.79856,7278377.0
2009-02-18 04:15:00,1.79849,1.79865,1.7984,1.7984,13641970.0
2009-02-18 04:16:00,1.79847,1.79858,1.79829,1.79858,6770003.0
2009-02-18 04:17:00,1.7988,1.79912,1.79867,1.7989,16528537.0
2009-02-18 04:18:00,1.79867,1.79905,1.79832,1.79905,3501083.0
2009-02-18 04:19:00,1.79908,1.79927,1.79908,1.79908,18636646.0
2009-02-18 04:20:00,1.79909,1.79915,1.79901,1.79904,2626191.0
2009-02-18 04:21:00,1.79923,1.79931,1.79912,1.79931,5495018.0
2009-02-18 04:22:00,1.79921,1.79921,1.79883,1.79895,18897254.0
2009-02-18 04:23:00,1.79891,1.79942,1.79891,1.79942,4787486.0
2009-02-18 04:24:00,1.79964,1.79984,1.79956,1.79972,4783570.0
2009-02-18 04:25:00,1.79977,1.79996,1.79964,1.79996,6690408.0
2009-02-18 04:26:00,1.79998,1.8,1.79953,1.79953,3205731.0
2009-02-18 04:27:00,1.79956,1.80001,1.79955,1.80001,6072740.0
2009-02-18 04:28:00,1.80005,1.80005,1.79979,1.79982,4784186.0
2009-02-18 04:29:00,1.79989,1.80004,1.79987,1.79989,32841280.0
2009-02-18 04:30:00,1.79974,1.79974,1.79926,1.79949,2403329.0
2009-02-18 04:31:00,1.79957,1.79957,1.79926,1.79926,6115686.0
2009-02-18 04:32:00,1.79926,1.79963,1.79926,1.79954,3623756.0
2009-02-18 04:33:00,1.79939,1.79989,1.79932,1.7998,16926046.0
2009-02-18 04:34:00,1.79963,1.79963,1.79917,1.79917,3566851.0
2009-02-18 04:35:00,1.79926,1.79941,1.79926,1.79941,2452580.0
2009-02-18 04:36:00,1.79937,1.79937,1.79906,1.79906,19122012.0
2009-02-18 04:37:00,1.79892,1.79892,1.79842,1.79844,2708632.0
2009-02-18 04:38:00,1.79841,1.79968,1.79841,1.79968,6942400.0
2009-02-18 04:39:00,1.79971,1.7999,1.79971,1.79977,17889200.0
2009-02-18 04:40:00,1.79967,1.79967,1.79912,1.79953,17531108.0
2009-02-18 04:41:00,1.79943,1.79943,1.79876,1.79876,14470374.0
2009-02-18 04:42:00,1.79893,1.79926,1.79893,1.79924,26015206.0
2009-02-18 04:43:00,1.79896,1.79896,1.79854,1.79886,5083680.0
2009-02-18 04:44:00,1.79909,1.79937,1.79874,1.79937,6702003.0
2009-02-18 04:45:00,1.79932,1.79939,1.79927,1.79935,10067484.0
2009-02-18 04:46:00,1.79944,1.79944,1.79919,1.79931,3866155.0
2009-02-18 04:47:00,1.7994,1.79985,1.7994,1.79985,2323160.0
2009-02-18 04:48:00,1.79977,1.79977,1.79945,1.79953,2878132.0
2009-02-18 04:49:00,1.79938,1.79966,1.79923,1.79966,38443613.0
2009-02-18 04:50:00,1.79977,1.79977,1.79952,1.79952,10905591.0
2009-02-18 04:51:00,1.79962,1.79981,1.79961,1.79972,8387019.0
2009-02-18 04:52:00,1.7997,1.79973,1.79963,1.79963,9782842.0
2009-02-18 04:53:00,1.79965,1.79973,1.79965,1.79972,8754226.0
2009-02-18 04:54:00,1.79959,1.79969,1.79928,1.79955,7265430.0
2009-02-18 04:55:00,1.79947,1.79947,1.7993,1.7993,7682135.0
2009-02-18 04:56:00,1.79927,1.79927,1.79911,1.79927,12599461.0
2009-02-18 04:57:00,1.79914,1.79949,1.79914,1.79949,5643319.0
2009-02-18 04:58:00,1.79944,1.79945,1.79934,1.79942,12171696.0
2009-02-18 04:59:00,1.79938,1.79966,1.79938,1.79966,8621688.0
2009-02-18 05:00:00,1.79978,1.79978,1.79923,1.79923,30108143.0
2009-02-18 05:01:00,1.79898,1.79898,1.79861,1.79861,1463163.0
2009-02-18 05:02:00,1.7985,1.7985,1.79782,1.79782,29738250.0
2009-02-18 05:03:00,1.79797,1.79868,1.79797,1.79868,12483339.0
2009-02-18 05:04:00,1.79867,1.79897,1.79836,1.79897,3803913.0
2009-02-18 05:05:00,1.79913,1.79928,1.79891,1.79891,4052513.0
2009-02-18 05:06:00,1.79876,1.79876,1.79804,1.79804,21290161.0
2009-02-18 05:07:00,1.79792,1.79803,1.79775,1.798,4558224.0
2009-02-18 05:08:00,1.79817,1.79838,1.79817,1.79832,18399410.0
2009-02-18 05:09:00,1.79841,1.79873,1.79841,1.79873,5244279.0
2009-02-18 05:10:00,1.79892,1.79892,1.79857,1.79857,2442783.0
2009-02-18 05:11:00,1.79859,1.79864,1.79844,1.79852,19609920.0
2009-02-18 05:12:00,1.79863,1.79877,1.79823,1.79823,7691320.0
2009-02-18 05:13:00,1.79874,1.7991,1.79874,1.79895,2565771.0
2009-02-18 05:14:00,1.7989,1.79893,1.7985,1.7985,1836443.0
2009-02-18 05:15:00,1.79837,1.79927,1.79837,1.79927,9758248.0
2009-02-18 05:16:00,1.79949,1.79949,1.79935,1.79947,4314053.0
2009-02-18 05:17:00,1.79937,1.79986,1.79937,1.79986,3217170.0
2009-02-18 05:18:00,1.80002,1.80005,1.79962,1.79962,2483440.0
2009-02-18 05:19:00,1.79949,1.80022,1.7993,1.7993,3051818.0
2009-02-18 05:20:00,1.79908,1.79969,1.79908,1.79969,21100089.0
2009-02-18 05:21:00,1.79936,1.79947,1.79921,1.79921,2422717.0
2009-02-18 05:22:00,1.7992,1.7992,1.79892,1.79897,1603418.0
2009-02-18 05:23:00,1.79882,1.79882,1.79832,1.79832,13556489.0
2009-02-18 05:24:00,1.79814,1.79814,1.79789,1.79789,3411935.0
2009-02-18 05:25:00,1.79783,1.79792,1.79754,1.79754,842672.0
2009-02-18 05:26:00,1.79759,1.79771,1.79743,1.79771,28653469.0
2009-02-18 05:27:00,1.79782,1.79785,1.79749,1.79758,3128190.0
2009-02-18 05:28:00,1.79774,1.79817,1.79774,1.79817,25409898.0
2009-02-18 05:29:00,1.79831,1.79859,1.79808,1.79808,8422282.0
2009-02-18 05:30:00,1.79789,1.798,1.79789,1.798,2040821.0
2009-02-18 05:31:00,1.798,1.79809,1.79783,1.79809,18420837.0
2009-02-18 05:32:00,1.79826,1.79876,1.79826,1.79876,17401240.0
2009-02-18 05:33:00,1.79863,1.79872,1.7986,1.7986,10406120.0
2009-02-18 05:34:00,1.79863,1.79863,1.79824,1.79829,5259457.0
2009-02-18 05:35:00,1.79859,1.79912,1.79859,1.79912,5611863.0
2009-02-18 05:36:00,1.79917,1.7994,1.79907,1.7994,14040079.0
2009-02-18 05:37:00,1.79966,1.80009,1.79966,1.80008,22527535.0
2009-02-18 05:38:00,1.80019,1.80019,1.79956,1.79956,10312707.0
2009-02-18 05:39:00,1.79941,1.79941,1.79895,1.79895,7118666.0
2009-02-18 05:40:00,1.7991,1.79954,1.7991,1.79954,6738573.0
2009-02-18 05:41:00,1.79952,1.7996,1.79937,1.79937,5298589.0
2009-02-18 05:42:00,1.79948,1.79965,1.79931,1.79965,7618354.0
2009-02-18 05:43:00,1.79964,1.79973,1.7996,1.79968,1938988.0
2009-02-18 05:44:00,1.79968,1.79989,1.79929,1.79932,4959168.0
2009-02-18 05:45:00,1.7991,1.7991,1.79875,1.79877,1919856.0
2009-02-18 05:46:00,1.79836,1.79871,1.79836,1.79866,3762709.0
2009-02-18 05:47:00,1.79867,1.79874,1.79843,1.79872,2535221.0
2009-02-18 05:48:00,1.79877,1.79889,1.79877,1.79878,2260291.0
2009-02-18 05:49:00,1.79861,1.79861,1.79849,1.79849,2389723.0
2009-02-18 05:50:00,1.79853,1.79856,1.79835,1.79835,1475732.0
2009-02-18 05:51:00,1.79816,1.7986,1.79799,1.7986,6541627.0
2009-02-18 05:52:00,1.79848,1.79855,1.79838,1.79838,600378.0
2009-02-18 05:53:00,1.79808,1.79808,1.79757,1.79759,3333935.0
2009-02-18 05:54:00,1.79752,1.79754,1.79747,1.79747,4024470.0
2009-02-18 05:55:00,1.7974,1.7978,1.7974,1.7978,5626863.0
2009-02-18 05:56:00,1.79792,1.79817,1.79792,1.79815,1886775.0
2009-02-18 05:57:00,1.79802,1.79802,1.79786,1.79796,7691565.0
2009-02-18 05:58:00,1.79802,1.79812,1.79784,1.79809,5652399.0
2009-02-18 05:59:00,1.79821,1.7983,1.79821,1.7983,6014125.0
2009-02-18 06:00:00,1.79832,1.79832,1.79789,1.79789,5195181.0
2009-02-18 06:01:00,1.79789,1.79803,1.7978,1.79803,1268474.0
2009-02-18 06:02:00,1.79793,1.7982,1.79793,1.7982,14819905.0
2009-02-18 06:03:00,1.79807,1.79822,1.79807,1.7981,7581040.0
2009-02-18 06:04:00,1.79813,1.79814,1.79803,1.79807,5641210.0
2009-02-18 06:05:00,1.79804,1.79808,1.79798,1.79806,3928374.0
2009-02-18 06:06:00,1.79797,1.79815,1.79786,1.79786,5735315.0
2009-02-18 06:07:00,1.79784,1.79789,1.79781,1.79787,12040596.0
2009-02-18 06:08:00,1.79791,1.79791,1.79755,1.79755,4039020.0
2009-02-18 06:09:00,1.79761,1.79784,1.79761,1.79784,8401048.0
2009-02-18 06:10:00,1.79784,1.79797,1.79784,1.79792,3364828.0
2009-02-18 06:11:00,1.79794,1.79795,1.79786,1.79795,8475555.0
2009-02-18 06:12:00,1.79789,1.79796,1.79789,1.79795,6120164.0
2009-02-18 06:13:00,1.79801,1.7981,1.79801,1.79806,2421129.0
2009-02-18 06:14:00,1.7981,1.7981,1.79787,1.79787,5991315.0
2009-02-18 06:15:00,1.79776,1.79815,1.79776,1.79815,17323315.0
2009-02-18 06:16:00,1.79825,1.79832,1.79824,1.7983,6097947.0
2009-02-18 06:17:00,1.79831,1.79845,1.798,1.79845,4725156.0
2009-02-18 06:18:00,1.79844,1.79874,1.79843,1.79865,5254814.0
2009-02-18 06:19:00,1.79865,1.79865,1.79855,1.79857,2413272.0
2009-02-18 06:20:00,1.79851,1.79851,1.79775,1.79775,2089722.0
2009-02-18 06:21:00,1.7977,1.7977,1.7973,1.7973,5054807.0
2009-02-18 06:22:00,1.79708,1.79734,1.79708,1.79734,6013561.0
2009-02-18 06:23:00,1.79733,1.79733,1.79703,1.79703,2351160.0
2009-02-18 06:24:00,1.79699,1.79699,1.79679,1.79687,6611228.0
2009-02-18 06:25:00,1.79688,1.79705,1.79675,1.79705,10848795.0
2009-02-18 06:26:00,1.79691,1.79735,1.7967,1.79735,1744263.0
2009-02-18 06:27:00,1.79729,1.79729,1.79652,1.79652,5817359.0
2009-02-18 06:28:00,1.79669,1.79674,1.79651,1.79657,6426582.0
2009-02-18 06:29:00,1.79659,1.79672,1.79646,1.79672,36667679.0
2009-02-18 06:30:00,1.79665,1.79665,1.79605,1.79605,7299628.0
2009-02-18 06:31:00,1.79598,1.79616,1.79588,1.79616,16195922.0
2009-02-18 06:32:00,1.79628,1.79697,1.79628,1.79697,4020419.0
2009-02-18 06:33:00,1.79705,1.79711,1.79665,1.79666,3930420.0
2009-02-18 06:34:00,1.79668,1.79724,1.79638,1.79724,5187650.0
2009-02-18 06:35:00,1.79728,1.79728,1.79647,1.79667,11934302.0
2009-02-18 06:36:00,1.79685,1.79709,1.79685,1.79709,6572103.0
2009-02-18 06:37:00,1.79706,1.79708,1.79698,1.79698,111404790.0
2009-02-18 06:38:00,1.79692,1.79695,1.79678,1.79695,5442764.0
2009-02-18 06:39:00,1.797,1.79708,1.79685,1.79694,3971728.0
2009-02-18 06:40:00,1.79688,1.79713,1.79682,1.79713,3879549.0
2009-02-18 06:41:00,1.79719,1.79734,1.79713,1.79734,1877504.0
2009-02-18 06:42:00,1.79719,1.79721,1.79701,1.79711,42019671.0
2009-02-18 06:43:00,1.79725,1.79743,1.79725,1.79743,12611475.0
2009-02-18 06:44:00,1.79745,1.79756,1.79745,1.7975,9394293.0
2009-02-18 06:45:00,1.79749,1.79782,1.79745,1.79781,10816409.0
2009-02-18 06:46:00,1.79757,1.79757,1.79732,1.79732,8545447.0
2009-02-18 06:47:00,1.79744,1.79756,1.79697,1.79756,7763545.0
2009-02-18 06:48:00,1.79746,1.79747,1.79729,1.7973,16800232.0
2009-02-18 06:49:00,1.79741,1.79745,1.79739,1.79742,8343028.0
2009-02-18 06:50:00,1.79732,1.79742,1.79717,1.79727,3943817.0
2009-02-18 06:51:00,1.79738,1.79747,1.79738,1.79746,4417450.0
2009-02-18 06:52:00,1.79747,1.7976,1.79745,1.7976,2836128.0
2009-02-18 06:53:00,1.79756,1.79756,1.79694,1.79737,5063319.0
2009-02-18 06:54:00,1.79725,1.79754,1.79725,1.79741,8696627.0
2009-02-18 06:55:00,1.79739,1.79739,1.7972,1.7972,6595097.0
2009-02-18 06:56:00,1.79724,1.79724,1.7971,1.7971,5396071.0
2009-02-18 06:57:00,1.79693,1.79706,1.79661,1.79693,7157187.0
2009-02-18 06:58:00,1.79698,1.79714,1.7967,1.79714,5109886.0
2009-02-18 06:59:00,1.79696,1.79708,1.79696,1.79699,8524546.0
2009-02-18 07:00:00,1.79702,1.79712,1.79662,1.79712,9099745.0
2009-02-18 07:01:00,1.79709,1.79709,1.79705,1.79707,8626880.0
2009-02-18 07:02:00,1.79709,1.79709,1.79691,1.79702,5109506.0
2009-02-18 07:03:00,1.79704,1.79717,1.79689,1.79689,3494526.0
2009-02-18 07:04:00,1.79673,1.79673,1.79649,1.79649,7538272.0
2009-02-18 07:05:00,1.79652,1.79672,1.79517,1.79655,3102015.0
2009-02-18 07:06:00,1.79656,1.79665,1.79651,1.79665,3414576.0
2009-02-18 07:07:00,1.79657,1.79657,1.79612,1.79612,6556336.0
2009-02-18 07:08:00,1.79596,1.79615,1.79591,1.79593,9915173.0
2009-02-18 07:09:00,1.79579,1.79608,1.79579,1.79605,2265814.0
2009-02-18 07:10:00,1.79605,1.79656,1.79597,1.79656,8776496.0
2009-02-18 07:11:00,1.79684,1.79716,1.79683,1.79716,2487403.0
2009-02-18 07:12:00,1.79725,1.79746,1.79725,1.79743,3067266.0
2009-02-18 07:13:00,1.79731,1.79731,1.79717,1.79727,11719913.0
2009-02-18 07:14:00,1.79716,1.79733,1.79716,1.79723,2078873.0
2009-02-18 07:15:00,1.79728,1.79738,1.79695,1.79695,16588057.0
2009-02-18 07:16:00,1.79716,1.79716,1.797,1.79714,4737652.0
2009-02-18 07:17:00,1.79716,1.79716,1.79696,1.79696,6600018.0
2009-02-18 07:18:00,1.79686,1.79689,1.79656,1.79656,51522466.0
2009-02-18 07:19:00,1.79645,1.79648,1.79618,1.79634,16230557.0
2009-02-18 07:20:00,1.79633,1.79647,1.79611,1.79611,9675770.0
2009-02-18 07:21:00,1.7961,1.79641,1.7961,1.79641,3684345.0
2009-02-18 07:22:00,1.79646,1.79668,1.79646,1.79668,5197645.0
2009-02-18 07:23:00,1.79664,1.79664,1.79546,1.79582,5432423.0
2009-02-18 07:24:00,1.7957,1.7957,1.79546,1.79547,6955926.0
2009-02-18 07:25:00,1.79544,1.79544,1.79517,1.79533,6371232.0
2009-02-18 07:26:00,1.79528,1.79538,1.79504,1.79504,11131369.0
2009-02-18 07:27:00,1.79511,1.79511,1.79468,1.79468,6925068.0
2009-02-18 07:28:00,1.7946,1.79466,1.79446,1.79466,9618375.0
2009-02-18 07:29:00,1.79457,1.79462,1.79451,1.79462,12628211.0
2009-02-18 07:30:00,1.79475,1.79496,1.79475,1.79496,16004951.0
2009-02-18 07:31:00,1.79489,1.79489,1.79466,1.7948,4331461.0
2009-02-18 07:32:00,1.79471,1.79474,1.79441,1.79441,4435004.0
2009-02-18 07:33:00,1.79456,1.79456,1.79448,1.79449,19557584.0
2009-02-18 07:34:00,1.79446,1.79449,1.79436,1.79449,2985621.0
2009-02-18 07:35:00,1.79455,1.79483,1.79455,1.79457,7571905.0
2009-02-18 07:36:00,1.79442,1.79442,1.7942,1.79426,3692271.0
2009-02-18 07:37:00,1.79426,1.79441,1.79426,1.79435,18523680.0
2009-02-18 07:38:00,1.79427,1.79428,1.7942,1.79426,7899718.0
2009-02-18 07:39:00,1.79448,1.79471,1.79448,1.79464,7549686.0
2009-02-18 07:40:00,1.79457,1.79466,1.7944,1.79466,5845067.0
2009-02-18 07:41:00,1.79468,1.79468,1.79443,1.79451,3741390.0
2009-02-18 07:42:00,1.79462,1.79475,1.79462,1.79475,7718838.0
2009-02-18 07:43:00,1.79494,1.7953,1.79494,1.7953,7313384.0
2009-02-18 07:44:00,1.79535,1.79539,1.7953,1.79537,19941452.0
2009-02-18 07:45:00,1.79523,1.79523,1.79504,1.79517,1557094.0
2009-02-18 07:46:00,1.79528,1.79575,1.79528,1.79575,13982847.0
2009-02-18 07:47:00,1.79592,1.79633,1.79592,1.79621,67611907.0
2009-02-18 07:48:00,1.7962,1.7962,1.796,1.79613,2871824.0
2009-02-18 07:49:00,1.79611,1.79611,1.79585,1.796,2887955.0
2009-02-18 07:50:00,1.79604,1.79612,1.79598,1.79612,38094210.0
2009-02-18 07:51:00,1.79624,1.79644,1.79624,1.79644,12017280.0
2009-02-18 07:52:00,1.79636,1.79636,1.79589,1.79589,8138887.0
2009-02-18 07:53:00,1.79563,1.79563,1.79496,1.79496,1720247.0
2009-02-18 07:54:00,1.79501,1.79539,1.79501,1.79538,3432279.0
2009-02-18 07:55:00,1.79512,1.79512,1.79479,1.79496,7110185.0
2009-02-18 07:56:00,1.79499,1.79513,1.79499,1.79505,10934633.0
2009-02-18 07:57:00,1.79502,1.79506,1.79487,1.79506,6456670.0
2009-02-18 07:58:00,1.79501,1.79501,1.79476,1.79476,3992121.0
2009-02-18 07:59:00,1.79473,1.79473,1.79454,1.79469,36965636.0
2009-02-18 08:00:00,1.79458,1.79466,1.79455,1.79455,995621.0
2009-02-18 08:01:00,1.7945,1.79454,1.79433,1.79433,4614816.0
2009-02-18 08:02:00,1.79428,1.79428,1.79406,1.79413,1159015.0
2009-02-18 08:03:00,1.79417,1.79443,1.79417,1.79441,17882502.0
2009-02-18 08:04:00,1.79445,1.79478,1.79424,1.79478,5917792.0
2009-02-18 08:05:00,1.79457,1.79457,1.79418,1.79418,15714512.0
2009-02-18 08:06:00,1.79414,1.79414,1.79361,1.79378,6349478.0
2009-02-18 08:07:00,1.79375,1.79394,1.79375,1.79381,8077388.0
2009-02-18 08:08:00,1.79383,1.79383,1.79364,1.79378,13331394.0
2009-02-18 08:09:00,1.79389,1.79403,1.79389,1.79399,2507495.0
2009-02-18 08:10:00,1.794,1.79433,1.79394,1.79433,7726479.0
2009-02-18 08:11:00,1.79426,1.79426,1.7941,1.79414,4016688.0
2009-02-18 08:12:00,1.79412,1.79421,1.79407,1.79417,1620762.0
2009-02-18 08:13:00,1.79415,1.79446,1.79415,1.79446,7667819.0
2009-02-18 08:14:00,1.79445,1.79445,1.79431,1.79436,1799855.0
2009-02-18 08:15:00,1.79442,1.79468,1.79442,1.79462,8918626.0
2009-02-18 08:16:00,1.79464,1.79512,1.79464,1.79512,8046208.0
2009-02-18 08:17:00,1.79534,1.7959,1.79534,1.79542,22175361.0
2009-02-18 08:18:00,1.7953,1.79572,1.7953,1.79572,3303581.0
2009-02-18 08:19:00,1.79542,1.79577,1.79514,1.79514,11537656.0
2009-02-18 08:20:00,1.79542,1.79543,1.79533,1.79543,8526672.0
2009-02-18 08:21:00,1.79548,1.79548,1.79513,1.79545,8045427.0
2009-02-18 08:22:00,1.79571,1.7967,1.79571,1.7967,9151448.0
2009-02-18 08:23:00,1.79674,1.79705,1.79673,1.79705,32008931.0
2009-02-18 08:24:00,1.79697,1.79698,1.79665,1.79665,5994173.0
2009-02-18 08:25:00,1.7966,1.7966,1.79614,1.79625,18711816.0
2009-02-18 08:26:00,1.79621,1.79621,1.7957,1.79589,6262010.0
2009-02-18 08:27:00,1.79595,1.79612,1.79583,1.79596,4962947.0
2009-02-18 08:28:00,1.79568,1.7957,1.79546,1.79546,25566065.0
2009-02-18 08:29:00,1.7956,1.79573,1.79556,1.79559,3841582.0
2009-02-18 08:30:00,1.79553,1.7956,1.79535,1.79548,8627127.0
2009-02-18 08:31:00,1.79552,1.79602,1.79552,1.79602,4429847.0
2009-02-18 08:32:00,1.79614,1.7965,1.7961,1.7961,4226164.0
2009-02-18 08:33:00,1.79617,1.79618,1.79588,1.79599,33535288.0
2009-02-18 08:34:00,1.79591,1.79599,1.79591,1.79594,7095593.0
2009-02-18 08:35:00,1.79592,1.79602,1.79569,1.79602,3238017.0
2009-02-18 08:36:00,1.79606,1.79606,1.79551,1.79581,4547090.0
2009-02-18 08:37:00,1.79574,1.79574,1.79545,1.79563,11588545.0
2009-02-18 08:38:00,1.79579,1.79647,1.79579,1.79647,4175345.0
2009-02-18 08:39:00,1.79659,1.79687,1.79655,1.79655,12818104.0
2009-02-18 08:40:00,1.79633,1.79649,1.79632,1.79649,8020752.0
2009-02-18 08:41:00,1.79639,1.79648,1.79623,1.79648,3515744.0
2009-02-18 08:42:00,1.79647,1.79647,1.79608,1.79608,12158479.0
2009-02-18 08:43:00,1.79622,1.7972,1.79622,1.7972,5355084.0
2009-02-18 08:44:00,1.7973,1.79749,1.79721,1.79721,2807804.0
2009-02-18 08:45:00,1.79716,1.79745,1.79704,1.79745,65255309.0
2009-02-18 08:46:00,1.79736,1.79736,1.79718,1.7972,4859305.0
2009-02-18 08:47:00,1.79736,1.79756,1.79736,1.79742,5753873.0
2009-02-18 08:48:00,1.79722,1.79724,1.79692,1.79724,3671488.0
2009-02-18 08:49:00,1.79715,1.79715,1.79676,1.79706,3443921.0
2009-02-18 08:50:00,1.7972,1.79792,1.7972,1.79792,8746624.0
2009-02-18 08:51:00,1.79792,1.79792,1.79749,1.79749,10818162.0
2009-02-18 08:52:00,1.7973,1.7973,1.79675,1.79675,16474988.0
2009-02-18 08:53:00,1.79668,1.79729,1.79668,1.79729,203961090.0
2009-02-18 08:54:00,1.79751,1.79778,1.79751,1.79778,3773954.0
2009-02-18 08:55:00,1.79786,1.79813,1.79786,1.79813,4973722.0
2009-02-18 08:56:00,1.79808,1.79821,1.79805,1.79819,6539436.0
2009-02-18 08:57:00,1.79819,1.79819,1.79786,1.79797,19979646.0
2009-02-18 08:58:00,1.79803,1.79815,1.79803,1.79815,2397301.0
2009-02-18 08:59:00,1.7983,1.79896,1.7983,1.79896,3832452.0
2009-02-18 09:00:00,1.799,1.79904,1.79858,1.79858,10868718.0
2009-02-18 09:01:00,1.79872,1.79894,1.79872,1.79894,2198794.0
2009-02-18 09:02:00,1.79899,1.79899,1.79877,1.79877,10687930.0
2009-02-18 09:03:00,1.79868,1.79869,1.79837,1.79837,3482080.0
2009-02-18 09:04:00,1.7983,1.7983,1.79805,1.79824,7215414.0
2009-02-18 09:05:00,1.79837,1.79839,1.79824,1.79824,30798439.0
2009-02-18 09:06:00,1.79804,1.79807,1.79664,1.79802,3985509.0
2009-02-18 09:07:00,1.79802,1.79802,1.79747,1.79754,3085185.0
2009-02-18 09:08:00,1.7975,1.79786,1.7975,1.79771,19000119.0
2009-02-18 09:09:00,1.79768,1.7983,1.79768,1.79827,7866788.0
2009-02-18 09:10:00,1.79832,1.79865,1.79829,1.79865,14836333.0
2009-02-18 09:11:00,1.79871,1.79912,1.79871,1.79912,6098103.0
2009-02-18 09:12:00,1.79913,1.79937,1.79913,1.79935,6727206.0
2009-02-18 09:13:00,1.79941,1.80133,1.79941,1.80123,43902612.0
2009-02-18 09:14:00,1.80121,1.8017,1.80121,1.8017,2223141.0
2009-02-18 09:15:00,1.80171,1.80195,1.80171,1.80195,6194442.0
2009-02-18 09:16:00,1.80175,1.80175,1.80103,1.80103,9565700.0
2009-02-18 09:17:00,1.8009,1.80098,1.80084,1.80089,110280258.0
2009-02-18 09:18:00,1.80091,1.80114,1.80091,1.80103,8416442.0
2009-02-18 09:19:00,1.80121,1.8019,1.80121,1.80185,9077531.0
2009-02-18 09:20:00,1.80165,1.80165,1.80096,1.80096,42092505.0
2009-02-18 09:21:00,1.80075,1.80087,1.80049,1.80087,42910660.0
2009-02-18 09:22:00,1.80103,1.80135,1.80103,1.80135,11349805.0
2009-02-18 09:23:00,1.8014,1.80143,1.80119,1.80143,2308589.0
2009-02-18 09:24:00,1.80158,1.80199,1.80158,1.80199,4506355.0
2009-02-18 09:25:00,1.80196,1.80211,1.80178,1.80178,9160972.0
2009-02-18 09:26:00,1.80178,1.80184,1.80169,1.80169,7071527.0
2009-02-18 09:27:00,1.80152,1.80173,1.80152,1.80152,1457603.0
2009-02-18 09:28:00,1.80123,1.80123,1.80079,1.80105,5314674.0
2009-02-18 09:29:00,1.80106,1.80157,1.80106,1.80157,1269533.0
2009-02-18 09:30:00,1.80171,1.80192,1.80171,1.80176,5536123.0
2009-02-18 09:31:00,1.80169,1.80176,1.80145,1.80176,21322258.0
2009-02-18 09:32:00,1.80186,1.8019,1.8016,1.8019,13249777.0
2009-02-18 09:33:00,1.80182,1.80182,1.80147,1.80147,12681240.0
2009-02-18 09:34:00,1.80138,1.80138,1.80106,1.80115,3821801.0
2009-02-18 09:35:00,1.80108,1.80108,1.80064,1.80082,16003842.0
2009-02-18 09:36:00,1.80067,1.80073,1.8005,1.8005,8087300.0
2009-02-18 09:37:00,1.80048,1.80048,1.8002,1.80025,10516739.0
2009-02-18 09:38:00,1.80017,1.80017,1.79972,1.79975,9984676.0
2009-02-18 09:39:00,1.7997,1.7997,1.7994,1.7994,4922493.0
2009-02-18 09:40:00,1.79942,1.79942,1.79915,1.79915,3066890.0
2009-02-18 09:41:00,1.79917,1.80023,1.79917,1.80023,9561196.0
2009-02-18 09:42:00,1.80045,1.80045,1.7998,1.7998,3916696.0
2009-02-18 09:43:00,1.79965,1.79991,1.79957,1.79991,13356962.0
2009-02-18 09:44:00,1.79993,1.80023,1.79993,1.80009,4026478.0
2009-02-18 09:45:00,1.7999,1.7999,1.7994,1.7994,724197.0
2009-02-18 09:46:00,1.79925,1.79933,1.79909,1.79933,2084067.0
2009-02-18 09:47:00,1.79936,1.79939,1.79905,1.79905,7362441.0
2009-02-18 09:48:00,1.79928,1.79961,1.79928,1.79961,8264037.0
2009-02-18 09:49:00,1.79967,1.79969,1.79948,1.79964,54582562.0
2009-02-18 09:50:00,1.79968,1.79969,1.79943,1.79943,23420285.0
2009-02-18 09:51:00,1.79939,1.79945,1.79924,1.79944,55676300.0
2009-02-18 09:52:00,1.79959,1.80049,1.79959,1.80049,4486019.0
2009-02-18 09:53:00,1.8005,1.80076,1.80032,1.80032,11295360.0
2009-02-18 09:54:00,1.80021,1.80021,1.79979,1.79979,38070555.0
2009-02-18 09:55:00,1.79974,1.79989,1.79974,1.79989,4135153.0
2009-02-18 09:56:00,1.79999,1.80031,1.79982,1.80031,19951998.0
2009-02-18 09:57:00,1.80042,1.80075,1.80031,1.80075,5294176.0
2009-02-18 09:58:00,1.80094,1.80114,1.8007,1.8007,5144178.0
2009-02-18 09:59:00,1.80043,1.80043,1.7994,1.7994,7561664.0
2009-02-18 10:00:00,1.79915,1.79915,1.79805,1.79807,6235223.0
2009-02-18 10:01:00,1.79821,1.80165,1.79821,1.80078,33822350.0
2009-02-18 10:02:00,1.80076,1.80076,1.80032,1.80061,13238306.0
2009-02-18 10:03:00,1.80059,1.80067,1.80003,1.80003,4416941.0
2009-02-18 10:04:00,1.79988,1.80007,1.79988,1.79995,6520834.0
2009-02-18 10:05:00,1.79986,1.79986,1.79926,1.79926,5085313.0
2009-02-18 10:06:00,1.79872,1.79902,1.79798,1.79798,1836043.0
2009-02-18 10:07:00,1.7979,1.7979,1.79702,1.79708,26173546.0
2009-02-18 10:08:00,1.79699,1.797,1.79632,1.79632,8541412.0
2009-02-18 10:09:00,1.79626,1.79626,1.79529,1.79533,4962984.0
2009-02-18 10:10:00,1.79524,1.79566,1.79524,1.79566,7324310.0
2009-02-18 10:11:00,1.79543,1.79543,1.79526,1.79526,2349907.0
2009-02-18 10:12:00,1.7953,1.7953,1.79432,1.79432,12282694.0
2009-02-18 10:13:00,1.79424,1.79424,1.79291,1.7933,59891272.0
2009-02-18 10:14:00,1.79324,1.79378,1.79324,1.79378,4767834.0
2009-02-18 10:15:00,1.79387,1.79474,1.79387,1.79474,6663717.0
2009-02-18 10:16:00,1.79496,1.79514,1.79477,1.79477,17244390.0
2009-02-18 10:17:00,1.79473,1.79516,1.79473,1.79488,4652629.0
2009-02-18 10:18:00,1.79472,1.79472,1.79403,1.79404,122227896.0
2009-02-18 10:19:00,1.79395,1.79395,1.79323,1.79325,57037056.0
2009-02-18 10:20:00,1.79331,1.7936,1.79326,1.7936,5103064.0
2009-02-18 10:21:00,1.79375,1.79403,1.79375,1.79403,13840428.0
2009-02-18 10:22:00,1.79394,1.79394,1.79363,1.79374,19755553.0
2009-02-18 10:23:00,1.79358,1.79358,1.79281,1.79281,2473702.0
2009-02-18 10:24:00,1.79311,1.79311,1.7929,1.7929,7342942.0
2009-02-18 10:25:00,1.79279,1.79282,1.79259,1.79259,7817800.0
2009-02-18 10:26:00,1.79256,1.79256,1.79228,1.79228,6475233.0
2009-02-18 10:27:00,1.79229,1.79229,1.79188,1.79205,8752628.0
2009-02-18 10:28:00,1.79201,1.79201,1.79172,1.79175,13984822.0
2009-02-18 10:29:00,1.79176,1.79176,1.79135,1.79135,5798861.0
2009-02-18 10:30:00,1.79119,1.7913,1.79092,1.79092,3623637.0
2009-02-18 10:31:00,1.79092,1.79092,1.78966,1.78966,12443166.0
2009-02-18 10:32:00,1.78967,1.78982,1.78961,1.78982,2431106.0
2009-02-18 10:33:00,1.78982,1.78982,1.78928,1.78929,8137840.0
2009-02-18 10:34:00,1.78935,1.78935,1.78896,1.78896,13608144.0
2009-02-18 10:35:00,1.78892,1.78892,1.78859,1.78859,7239661.0
2009-02-18 10:36:00,1.78867,1.78867,1.78835,1.78835,8361272.0
2009-02-18 10:37:00,1.78832,1.78832,1.78796,1.78796,11977816.0
2009-02-18 10:38:00,1.78784,1.78793,1.78768,1.78768,858074.0
2009-02-18 10:39:00,1.78767,1.78771,1.78744,1.78771,3839519.0
2009-02-18 10:40:00,1.78788,1.78837,1.78788,1.78837,6084062.0
2009-02-18 10:41:00,1.78851,1.78892,1.78851,1.78892,2809525.0
2009-02-18 10:42:00,1.78873,1.78873,1.78815,1.78816,3981930.0
2009-02-18 10:43:00,1.78794,1.78794,1.78764,1.78774,9646706.0
2009-02-18 10:44:00,1.78783,1.788,1.78779,1.7879,6942769.0
2009-02-18 10:45:00,1.78806,1.78848,1.78802,1.78836,7538757.0
2009-02-18 10:46:00,1.78851,1.7889,1.78851,1.7889,2471467.0
2009-02-18 10:47:00,1.78893,1.79,1.78893,1.79,73681104.0
2009-02-18 10:48:00,1.78998,1.78998,1.78955,1.78955,1635356.0
2009-02-18 10:49:00,1.78946,1.78946,1.78906,1.78906,6209667.0
2009-02-18 10:50:00,1.78901,1.78903,1.78877,1.78897,3018681.0
2009-02-18 10:51:00,1.78924,1.78945,1.7892,1.78945,5283757.0
2009-02-18 10:52:00,1.78936,1.78955,1.78933,1.78945,6379113.0
2009-02-18 10:53:00,1.78949,1.78949,1.78908,1.78908,4927363.0
2009-02-18 10:54:00,1.7889,1.78893,1.78853,1.78853,7236885.0
2009-02-18 10:55:00,1.78829,1.78829,1.78774,1.78774,1994346.0
2009-02-18 10:56:00,1.78806,1.78845,1.78803,1.78819,14628128.0
2009-02-18 10:57:00,1.78826,1.78878,1.78826,1.7885,47956944.0
2009-02-18 10:58:00,1.78857,1.78911,1.78857,1.78911,2767734.0
2009-02-18 10:59:00,1.78932,1.78999,1.78932,1.78999,5418708.0
2009-02-18 11:00:00,1.79001,1.79003,1.78966,1.79003,11665450.0
2009-02-18 11:01:00,1.79004,1.79024,1.78988,1.79024,28934400.0
2009-02-18 11:02:00,1.79029,1.79043,1.79028,1.79028,4433230.0
2009-02-18 11:03:00,1.79029,1.79037,1.7902,1.7902,59950299.0
2009-02-18 11:04:00,1.79005,1.79005,1.78969,1.78969,2013579.0
2009-02-18 11:05:00,1.78968,1.78968,1.78929,1.78929,10668716.0
2009-02-18 11:06:00,1.78918,1.78922,1.78901,1.78901,2885868.0
2009-02-18 11:07:00,1.78895,1.78895,1.78854,1.78859,15553197.0
2009-02-18 11:08:00,1.78855,1.78902,1.7883,1.789,6786876.0
2009-02-18 11:09:00,1.78886,1.78912,1.78885,1.78912,5788998.0
2009-02-18 11:10:00,1.78927,1.78947,1.78927,1.78947,1291228.0
2009-02-18 11:11:00,1.78961,1.78966,1.78952,1.78952,1104314.0
2009-02-18 11:12:00,1.78952,1.78971,1.78948,1.78948,4647433.0
2009-02-18 11:13:00,1.78928,1.78928,1.78884,1.78884,4474093.0
2009-02-18 11:14:00,1.78892,1.78936,1.78869,1.78936,3018668.0
2009-02-18 11:15:00,1.7894,1.78953,1.78936,1.78953,71464185.0
2009-02-18 11:16:00,1.78951,1.78991,1.78951,1.78991,9831529.0
2009-02-18 11:17:00,1.78983,1.78991,1.78961,1.78987,1240104.0
2009-02-18 11:18:00,1.78985,1.78985,1.78936,1.78946,12847758.0
2009-02-18 11:19:00,1.78961,1.79042,1.78961,1.79042,4320160.0
2009-02-18 11:20:00,1.79056,1.7906,1.79027,1.79057,8137316.0
2009-02-18 11:21:00,1.79068,1.79115,1.79068,1.79115,2150794.0
2009-02-18 11:22:00,1.79125,1.79125,1.79096,1.79097,7950285.0
2009-02-18 11:23:00,1.79089,1.79089,1.79036,1.79037,5987290.0
2009-02-18 11:24:00,1.79039,1.79039,1.79001,1.79007,10281243.0
2009-02-18 11:25:00,1.79,1.79,1.78979,1.7898,5367115.0
2009-02-18 11:26:00,1.78971,1.78971,1.78942,1.78944,6855330.0
2009-02-18 11:27:00,1.7894,1.7894,1.78784,1.78784,125254560.0
2009-02-18 11:28:00,1.78778,1.78778,1.78733,1.78745,3403024.0
2009-02-18 11:29:00,1.78741,1.78741,1.7872,1.7872,248838864.0
2009-02-18 11:30:00,1.78681,1.78681,1.78652,1.78652,8258188.0
2009-02-18 11:31:00,1.78646,1.78646,1.78592,1.78596,9065231.0
2009-02-18 11:32:00,1.7858,1.7858,1.78547,1.78547,9531052.0
2009-02-18 11:33:00,1.78519,1.78519,1.78467,1.78467,56506857.0
2009-02-18 11:34:00,1.78445,1.78447,1.7841,1.78447,1443651.0
2009-02-18 11:35:00,1.78455,1.78476,1.78434,1.78434,23461029.0
2009-02-18 11:36:00,1.78428,1.78469,1.78423,1.78469,3820598.0
2009-02-18 11:37:00,1.78497,1.78537,1.78497,1.78537,3056750.0
2009-02-18 11:38:00,1.78538,1.78551,1.78529,1.78529,2599719.0
2009-02-18 11:39:00,1.78525,1.78536,1.78479,1.78536,2200724.0
2009-02-18 11:40:00,1.78557,1.78633,1.78557,1.78633,4168408.0
2009-02-18 11:41:00,1.78644,1.78672,1.78634,1.78634,20360444.0
2009-02-18 11:42:00,1.78608,1.7861,1.78596,1.78596,1102889.0
2009-02-18 11:43:00,1.78595,1.78595,1.78564,1.78567,9399674.0
2009-02-18 11:44:00,1.78565,1.78565,1.78526,1.78526,6852015.0
2009-02-18 11:45:00,1.78525,1.78525,1.78387,1.78387,151817030.0
2009-02-18 11:46:00,1.78372,1.78373,1.78321,1.78321,3343867.0
2009-02-18 11:47:00,1.78306,1.78306,1.78259,1.78297,2642148.0
2009-02-18 11:48:00,1.7831,1.78366,1.78298,1.78366,3841573.0
2009-02-18 11:49:00,1.78389,1.78424,1.78389,1.78424,12228315.0
2009-02-18 11:50:00,1.78459,1.78484,1.78436,1.78436,4854917.0
2009-02-18 11:51:00,1.78437,1.7844,1.78396,1.78419,13656230.0
2009-02-18 11:52:00,1.78422,1.78515,1.78422,1.78515,5756203.0
2009-02-18 11:53:00,1.78517,1.78621,1.78517,1.78621,26306350.0
2009-02-18 11:54:00,1.78632,1.78649,1.78632,1.78649,8870739.0
2009-02-18 11:55:00,1.78655,1.78689,1.78655,1.78689,44588418.0
2009-02-18 11:56:00,1.7872,1.7879,1.7872,1.7879,6640481.0
2009-02-18 11:57:00,1.78803,1.78867,1.78803,1.78867,2659213.0
2009-02-18 11:58:00,1.78905,1.78932,1.78899,1.78899,1582823.0
2009-02-18 11:59:00,1.78887,1.78887,1.78814,1.78814,3470902.0
2009-02-18 12:00:00,1.78805,1.78845,1.78805,1.78835,7560041.0
2009-02-18 12:01:00,1.78847,1.78847,1.7872,1.78725,157338870.0
2009-02-18 12:02:00,1.78691,1.78691,1.78651,1.78655,8297097.0
2009-02-18 12:03:00,1.78651,1.78651,1.78614,1.78619,7652525.0
2009-02-18 12:04:00,1.7861,1.78612,1.78578,1.78612,8146337.0
2009-02-18 12:05:00,1.78603,1.78603,1.78539,1.78539,1271120.0
2009-02-18 12:06:00,1.78516,1.78516,1.78473,1.78473,56089782.0
2009-02-18 12:07:00,1.78449,1.78458,1.78378,1.78424,2633013.0
2009-02-18 12:08:00,1.78436,1.78494,1.78436,1.78478,6857527.0
2009-02-18 12:09:00,1.78479,1.78512,1.78479,1.78512,1681792.0
2009-02-18 12:10:00,1.78511,1.78531,1.78511,1.78525,3895073.0
2009-02-18 12:11:00,1.78544,1.78751,1.78544,1.78751,61119480.0
2009-02-18 12:12:00,1.78752,1.78792,1.78748,1.78792,6448666.0
2009-02-18 12:13:00,1.788,1.788,1.78733,1.78733,49679322.0
2009-02-18 12:14:00,1.78722,1.7883,1.78722,1.7883,2485745.0
2009-02-18 12:15:00,1.78854,1.78964,1.78854,1.78964,12099736.0
2009-02-18 12:16:00,1.78983,1.79045,1.78983,1.79045,9558211.0
2009-02-18 12:17:00,1.79019,1.79023,1.78999,1.78999,141788398.0
2009-02-18 12:18:00,1.78988,1.78988,1.78972,1.78972,3089409.0
2009-02-18 12:19:00,1.78964,1.78965,1.78955,1.78962,8788619.0
2009-02-18 12:20:00,1.78951,1.78952,1.78936,1.78941,44812920.0
2009-02-18 12:21:00,1.78956,1.78989,1.78956,1.78983,4077843.0
2009-02-18 12:22:00,1.78985,1.78985,1.78947,1.78979,7864597.0
2009-02-18 12:23:00,1.79008,1.79072,1.79008,1.7907,3764693.0
2009-02-18 12:24:00,1.79077,1.79108,1.79071,1.79108,6569361.0
2009-02-18 12:25:00,1.79105,1.79151,1.79105,1.7914,3235515.0
2009-02-18 12:26:00,1.79125,1.79148,1.79105,1.79105,2993959.0
2009-02-18 12:27:00,1.79089,1.79104,1.79081,1.79104,17014064.0
2009-02-18 12:28:00,1.79115,1.79125,1.79096,1.79096,4730127.0
2009-02-18 12:29:00,1.7909,1.7909,1.79063,1.79063,2797431.0
2009-02-18 12:30:00,1.79049,1.79065,1.79027,1.79061,6889750.0
2009-02-18 12:31:00,1.79052,1.79083,1.78994,1.78994,108855880.0
2009-02-18 12:32:00,1.78983,1.79025,1.78983,1.79025,7901639.0
2009-02-18 12:33:00,1.79029,1.79059,1.79029,1.79059,7761029.0
2009-02-18 12:34:00,1.79061,1.79081,1.79061,1.79081,6044522.0
2009-02-18 12:35:00,1.79091,1.79116,1.79088,1.79116,2592647.0
2009-02-18 12:36:00,1.79121,1.79164,1.79121,1.79164,5519359.0
2009-02-18 12:37:00,1.79184,1.79195,1.79131,1.79184,1735912.0
2009-02-18 12:38:00,1.7918,1.79188,1.79177,1.79181,10094014.0
2009-02-18 12:39:00,1.79178,1.79211,1.79178,1.79211,3310434.0
2009-02-18 12:40:00,1.79189,1.79203,1.79147,1.79147,18304100.0
2009-02-18 12:41:00,1.79126,1.79126,1.79107,1.79114,6118709.0
2009-02-18 12:42:00,1.79092,1.79092,1.79028,1.79028,9357090.0
2009-02-18 12:43:00,1.79006,1.79006,1.78974,1.78974,202540722.0
2009-02-18 12:44:00,1.78953,1.78958,1.78923,1.78923,11357836.0
2009-02-18 12:45:00,1.7892,1.78941,1.78914,1.78932,6185170.0
2009-02-18 12:46:00,1.7892,1.78925,1.78866,1.78866,8639859.0
2009-02-18 12:47:00,1.78868,1.78909,1.78868,1.78877,5765745.0
2009-02-18 12:48:00,1.78875,1.78891,1.78859,1.78891,8322381.0
2009-02-18 12:49:00,1.78888,1.7893,1.78888,1.78896,2363226.0
2009-02-18 12:50:00,1.78878,1.78878,1.78842,1.78845,16003811.0
2009-02-18 12:51:00,1.78849,1.78866,1.78849,1.78852,5498173.0
2009-02-18 12:52:00,1.78857,1.78864,1.7885,1.78857,7133651.0
2009-02-18 12:53:00,1.7886,1.78875,1.7886,1.78875,10633952.0
2009-02-18 12:54:00,1.78886,1.78909,1.78886,1.78909,1331788.0
2009-02-18 12:55:00,1.78914,1.78957,1.78905,1.78957,9090739.0
2009-02-18 12:56:00,1.78946,1.78946,1.78915,1.78915,5293637.0
2009-02-18 12:57:00,1.78886,1.78902,1.78884,1.78893,2567293.0
2009-02-18 12:58:00,1.78903,1.78955,1.78872,1.78872,14797291.0
2009-02-18 12:59:00,1.78877,1.78886,1.7887,1.7887,1180949.0
2009-02-18 13:00:00,1.78851,1.78851,1.78745,1.78745,3791625.0
2009-02-18 13:01:00,1.78732,1.78732,1.78684,1.78688,6349600.0
2009-02-18 13:02:00,1.78687,1.78726,1.78656,1.78726,5134929.0
2009-02-18 13:03:00,1.78734,1.78833,1.78734,1.78789,57123759.0
2009-02-18 13:04:00,1.788,1.78848,1.788,1.78848,4472870.0
2009-02-18 13:05:00,1.7886,1.78904,1.78859,1.78904,427924.0
2009-02-18 13:06:00,1.78914,1.78957,1.789,1.78957,5088490.0
2009-02-18 13:07:00,1.78966,1.78971,1.78944,1.78944,2808402.0
2009-02-18 13:08:00,1.78937,1.78948,1.7893,1.7893,1209667.0
2009-02-18 13:09:00,1.78925,1.78925,1.78888,1.78888,5180274.0
2009-02-18 13:10:00,1.78889,1.78907,1.78879,1.78879,10886870.0
2009-02-18 13:11:00,1.78868,1.78868,1.78845,1.78861,2060592.0
2009-02-18 13:12:00,1.78855,1.78855,1.78832,1.78832,5710611.0
2009-02-18 13:13:00,1.78848,1.7885,1.78838,1.7885,4918192.0
2009-02-18 13:14:00,1.78856,1.78862,1.78846,1.78862,18110690.0
2009-02-18 13:15:00,1.78886,1.78957,1.78886,1.78944,12110063.0
2009-02-18 13:16:00,1.78955,1.78974,1.78955,1.78974,3633734.0
2009-02-18 13:17:00,1.78939,1.79015,1.78939,1.79015,79158017.0
2009-02-18 13:18:00,1.79029,1.79066,1.78998,1.79066,10204388.0
2009-02-18 13:19:00,1.79054,1.79058,1.79041,1.79058,2823006.0
2009-02-18 13:20:00,1.79036,1.79036,1.78958,1.78958,16672172.0
2009-02-18 13:21:00,1.78946,1.78946,1.78897,1.78897,8999105.0
2009-02-18 13:22:00,1.78918,1.78966,1.78911,1.78966,6125101.0
2009-02-18 13:23:00,1.7897,1.7901,1.7897,1.79004,8054895.0
2009-02-18 13:24:00,1.79013,1.79044,1.79013,1.79044,1321801.0
2009-02-18 13:25:00,1.79052,1.79322,1.79052,1.79322,19569152.0
2009-02-18 13:26:00,1.79295,1.79295,1.79256,1.79281,9594872.0
2009-02-18 13:27:00,1.79297,1.79389,1.79297,1.79351,65338156.0
2009-02-18 13:28:00,1.79355,1.79367,1.7932,1.7932,6400184.0
2009-02-18 13:29:00,1.79302,1.79302,1.79244,1.79244,2221448.0
2009-02-18 13:30:00,1.79235,1.79237,1.792,1.79205,2764805.0
2009-02-18 13:31:00,1.79212,1.79288,1.79212,1.79234,15017331.0
2009-02-18 13:32:00,1.79235,1.79235,1.79187,1.79193,1125164.0
2009-02-18 13:33:00,1.79196,1.79197,1.79163,1.79163,13179697.0
2009-02-18 13:34:00,1.7918,1.79229,1.7918,1.79229,10490405.0
2009-02-18 13:35:00,1.79209,1.7923,1.79168,1.79168,5135837.0
2009-02-18 13:36:00,1.79159,1.79189,1.79148,1.79179,6518999.0
2009-02-18 13:37:00,1.79192,1.79232,1.79192,1.79232,3750678.0
2009-02-18 13:38:00,1.79229,1.7927,1.79204,1.7927,11178128.0
2009-02-18 13:39:00,1.79277,1.79381,1.79277,1.79381,6233406.0
2009-02-18 13:40:00,1.79384,1.79391,1.79348,1.79348,66265314.0
2009-02-18 13:41:00,1.79347,1.79347,1.79281,1.79296,70992930.0
2009-02-18 13:42:00,1.79299,1.79299,1.7926,1.79263,2157141.0
2009-02-18 13:43:00,1.79265,1.79272,1.79253,1.79272,9849933.0
2009-02-18 13:44:00,1.79289,1.79366,1.79289,1.79365,8738206.0
2009-02-18 13:45:00,1.7937,1.79394,1.7937,1.79394,8508237.0
2009-02-18 13:46:00,1.79418,1.79432,1.79418,1.79432,3323720.0
2009-02-18 13:47:00,1.79424,1.79424,1.79416,1.79422,1256246.0
2009-02-18 13:48:00,1.79412,1.79466,1.79412,1.79466,6545549.0
2009-02-18 13:49:00,1.79493,1.79547,1.79493,1.79546,7105920.0
2009-02-18 13:50:00,1.79551,1.79556,1.7953,1.7953,1709889.0
2009-02-18 13:51:00,1.79525,1.79575,1.79525,1.79575,2734402.0
2009-02-18 13:52:00,1.79595,1.79595,1.79518,1.79518,9284822.0
2009-02-18 13:53:00,1.79527,1.79541,1.79525,1.79537,2934486.0
2009-02-18 13:54:00,1.79537,1.79565,1.79537,1.79565,2452476.0
2009-02-18 13:55:00,1.7956,1.7956,1.79528,1.79539,1730300.0
2009-02-18 13:56:00,1.79534,1.79541,1.79532,1.79541,21986162.0
2009-02-18 13:57:00,1.79551,1.7956,1.79548,1.79548,30780647.0
2009-02-18 13:58:00,1.79546,1.79611,1.79546,1.79611,8412758.0
2009-02-18 13:59:00,1.79631,1.79631,1.7956,1.7956,16238627.0
2009-02-18 14:00:00,1.79568,1.79568,1.79536,1.79536,39798046.0
2009-02-18 14:01:00,1.79517,1.79517,1.79463,1.79463,10698972.0
2009-02-18 14:02:00,1.79464,1.79467,1.79453,1.79454,19063434.0
2009-02-18 14:03:00,1.79452,1.79452,1.79335,1.79335,16200455.0
2009-02-18 14:04:00,1.79338,1.79338,1.79299,1.79313,37368700.0
2009-02-18 14:05:00,1.79313,1.79347,1.79313,1.79347,1755628.0
2009-02-18 14:06:00,1.79321,1.79324,1.79182,1.79297,4011317.0
2009-02-18 14:07:00,1.79297,1.79325,1.79291,1.79325,12162205.0
2009-02-18 14:08:00,1.79339,1.79403,1.79337,1.79403,11486161.0
2009-02-18 14:09:00,1.79425,1.79454,1.79425,1.79454,4610554.0
2009-02-18 14:10:00,1.79442,1.79442,1.79313,1.79336,4585584.0
2009-02-18 14:11:00,1.7934,1.79354,1.7932,1.7932,7781077.0
2009-02-18 14:12:00,1.79308,1.79329,1.79308,1.79326,8698132.0
2009-02-18 14:13:00,1.79306,1.79306,1.79215,1.79215,40495084.0
2009-02-18 14:14:00,1.79205,1.79207,1.79199,1.79199,9044434.0
2009-02-18 14:15:00,1.79194,1.79194,1.79166,1.79168,4951284.0
2009-02-18 14:16:00,1.7916,1.79195,1.79153,1.79195,6069576.0
2009-02-18 14:17:00,1.79194,1.79228,1.79193,1.79193,14430786.0
2009-02-18 14:18:00,1.79189,1.79189,1.79149,1.79149,7202552.0
2009-02-18 14:19:00,1.79145,1.79145,1.79118,1.79119,6820792.0
2009-02-18 14:20:00,1.79114,1.79114,1.79053,1.79053,5400075.0
2009-02-18 14:21:00,1.79055,1.79055,1.79016,1.79016,6550517.0
2009-02-18 14:22:00,1.79009,1.79021,1.78994,1.79021,2536638.0
2009-02-18 14:23:00,1.7905,1.79079,1.7905,1.79059,8058288.0
2009-02-18 14:24:00,1.79088,1.79115,1.79088,1.79115,7555786.0
2009-02-18 14:25:00,1.79125,1.79139,1.79062,1.79139,12902331.0
2009-02-18 14:26:00,1.79177,1.79217,1.79177,1.79217,10126919.0
2009-02-18 14:27:00,1.79213,1.7922,1.79147,1.79147,8467559.0
2009-02-18 14:28:00,1.79141,1.79162,1.79141,1.79162,7195465.0
2009-02-18 14:29:00,1.79169,1.79198,1.79154,1.79198,3151512.0
2009-02-18 14:30:00,1.79207,1.79207,1.7918,1.7918,876857.0
2009-02-18 14:31:00,1.79152,1.79161,1.79147,1.79161,547196.0
2009-02-18 14:32:00,1.79173,1.79187,1.79161,1.79161,4749503.0
2009-02-18 14:33:00,1.79138,1.79138,1.79107,1.79131,36993765.0
2009-02-18 14:34:00,1.79139,1.79159,1.79139,1.79159,1581065.0
2009-02-18 14:35:00,1.79163,1.79163,1.7915,1.7915,4018716.0
2009-02-18 14:36:00,1.79111,1.79186,1.79111,1.79186,7645051.0
2009-02-18 14:37:00,1.79192,1.79205,1.79192,1.79205,7776540.0
2009-02-18 14:38:00,1.79198,1.79198,1.79166,1.79166,10397238.0
2009-02-18 14:39:00,1.7917,1.79198,1.7917,1.79198,30824160.0
2009-02-18 14:40:00,1.79206,1.79223,1.79199,1.79199,5532493.0
2009-02-18 14:41:00,1.79191,1.79206,1.79176,1.79176,38748249.0
2009-02-18 14:42:00,1.79171,1.79208,1.79171,1.79208,4403546.0
2009-02-18 14:43:00,1.79219,1.79261,1.79219,1.79261,5354777.0
2009-02-18 14:44:00,1.79254,1.79289,1.79232,1.79289,3427449.0
2009-02-18 14:45:00,1.79288,1.79315,1.79288,1.79315,2457292.0
2009-02-18 14:46:00,1.79321,1.79369,1.79321,1.79342,20994734.0
2009-02-18 14:47:00,1.79327,1.79327,1.79291,1.79298,23548653.0
2009-02-18 14:48:00,1.79311,1.79346,1.79303,1.79303,68134604.0
2009-02-18 14:49:00,1.79295,1.7931,1.79295,1.79302,11896929.0
2009-02-18 14:50:00,1.79306,1.79318,1.79303,1.79318,4222889.0
2009-02-18 14:51:00,1.79309,1.79312,1.79272,1.79272,20782559.0
2009-02-18 14:52:00,1.79319,1.7932,1.7931,1.7932,1308903.0
2009-02-18 14:53:00,1.79306,1.79328,1.79306,1.79312,4289770.0
2009-02-18 14:54:00,1.79315,1.79324,1.79296,1.79296,7700282.0
2009-02-18 14:55:00,1.79257,1.79266,1.79251,1.79264,6959463.0
2009-02-18 14:56:00,1.79263,1.79265,1.79246,1.79265,4205637.0
2009-02-18 14:57:00,1.79275,1.79276,1.79256,1.79274,1293847.0
2009-02-18 14:58:00,1.79276,1.79318,1.79263,1.79318,3574911.0
2009-02-18 14:59:00,1.79309,1.79309,1.79263,1.79263,6290625.0
2009-02-18 15:00:00,1.79267,1.79311,1.79262,1.79311,5194824.0
2009-02-18 15:01:00,1.79332,1.79402,1.79332,1.79402,24156192.0
2009-02-18 15:02:00,1.79407,1.7944,1.79404,1.79408,8018298.0
2009-02-18 15:03:00,1.7939,1.79391,1.79374,1.79386,6276624.0
2009-02-18 15:04:00,1.79379,1.79397,1.79359,1.79397,4277068.0
2009-02-18 15:05:00,1.79416,1.79464,1.79416,1.79464,4931915.0
2009-02-18 15:06:00,1.7947,1.7952,1.79465,1.7952,2932228.0
2009-02-18 15:07:00,1.79523,1.79534,1.79511,1.79511,1868148.0
2009-02-18 15:08:00,1.79506,1.79517,1.79475,1.79475,15686486.0
2009-02-18 15:09:00,1.79464,1.79464,1.79441,1.79464,31917920.0
2009-02-18 15:10:00,1.79475,1.79551,1.79475,1.79551,4029656.0
2009-02-18 15:11:00,1.79531,1.79531,1.79493,1.79493,11490996.0
2009-02-18 15:12:00,1.79484,1.79494,1.7945,1.7945,7689540.0
2009-02-18 15:13:00,1.79453,1.79479,1.79445,1.79479,16979618.0
2009-02-18 15:14:00,1.79482,1.79523,1.79482,1.79523,9223124.0
2009-02-18 15:15:00,1.79517,1.79601,1.79517,1.79601,2478888.0
2009-02-18 15:16:00,1.79621,1.79648,1.79621,1.79645,1345653.0
2009-02-18 15:17:00,1.79633,1.79633,1.79541,1.79541,3465089.0
2009-02-18 15:18:00,1.79528,1.79528,1.79505,1.79505,949154.0
2009-02-18 15:19:00,1.79492,1.79492,1.79452,1.7948,10272984.0
2009-02-18 15:20:00,1.79485,1.79502,1.7948,1.79502,10680253.0
2009-02-18 15:21:00,1.7949,1.7949,1.79401,1.79401,12213694.0
2009-02-18 15:22:00,1.79394,1.79394,1.79359,1.79362,41008697.0
2009-02-18 15:23:00,1.79352,1.79368,1.79346,1.79346,10528905.0
2009-02-18 15:24:00,1.79317,1.79365,1.79317,1.79336,9844459.0
2009-02-18 15:25:00,1.79352,1.79353,1.79327,1.79327,10272052.0
2009-02-18 15:26:00,1.79327,1.79327,1.79268,1.793,4805612.0
2009-02-18 15:27:00,1.79294,1.79313,1.79276,1.79309,13248532.0
2009-02-18 15:28:00,1.79313,1.79352,1.79313,1.79347,7878576.0
2009-02-18 15:29:00,1.79349,1.79349,1.7933,1.79342,11677105.0
2009-02-18 15:30:00,1.79359,1.79414,1.79359,1.79414,3507549.0
2009-02-18 15:31:00,1.7943,1.79463,1.7932,1.7932,10935300.0
2009-02-18 15:32:00,1.79458,1.79458,1.79407,1.79426,837322.0
2009-02-18 15:33:00,1.79403,1.79403,1.79367,1.79368,7484169.0
2009-02-18 15:34:00,1.79365,1.79365,1.7932,1.79339,3479929.0
2009-02-18 15:35:00,1.79327,1.79327,1.79248,1.79248,3891146.0
2009-02-18 15:36:00,1.79232,1.79232,1.7906,1.79194,11679225.0
2009-02-18 15:37:00,1.79185,1.79185,1.79065,1.79074,28672585.0
2009-02-18 15:38:00,1.79077,1.79077,1.79039,1.79039,7348698.0
2009-02-18 15:39:00,1.79013,1.79013,1.78968,1.7897,2158909.0
2009-02-18 15:40:00,1.7897,1.79026,1.7897,1.79026,5180849.0
2009-02-18 15:41:00,1.79026,1.79026,1.78986,1.78997,2278033.0
2009-02-18 15:42:00,1.78994,1.79006,1.78972,1.78972,9336320.0
2009-02-18 15:43:00,1.78951,1.78992,1.78945,1.78992,2560257.0
2009-02-18 15:44:00,1.78983,1.78983,1.78916,1.78916,19181086.0
2009-02-18 15:45:00,1.78881,1.78881,1.78847,1.78847,2837688.0
2009-02-18 15:46:00,1.78831,1.78831,1.78783,1.78783,14514667.0
2009-02-18 15:47:00,1.78779,1.78827,1.78779,1.78827,37027080.0
2009-02-18 15:48:00,1.78831,1.78851,1.78823,1.78823,6842166.0
2009-02-18 15:49:00,1.78815,1.78819,1.78807,1.78807,29428980.0
2009-02-18 15:50:00,1.78792,1.78792,1.78729,1.78729,13221160.0
2009-02-18 15:51:00,1.78729,1.78749,1.78729,1.78748,9495773.0
2009-02-18 15:52:00,1.78762,1.7891,1.78762,1.7891,9480604.0
2009-02-18 15:53:00,1.78921,1.7894,1.78915,1.7894,12593936.0
2009-02-18 15:54:00,1.78935,1.78935,1.78881,1.7891,1779324.0
2009-02-18 15:55:00,1.78915,1.78966,1.78915,1.78966,1659078.0
2009-02-18 15:56:00,1.78977,1.78991,1.78956,1.78956,9978667.0
2009-02-18 15:57:00,1.78925,1.78925,1.78813,1.78817,7248864.0
2009-02-18 15:58:00,1.7883,1.7886,1.78829,1.78857,9598022.0
2009-02-18 15:59:00,1.78861,1.78868,1.78856,1.78868,6941184.0
2009-02-18 16:00:00,1.78867,1.78883,1.78841,1.78841,2058542.0
2009-02-18 16:01:00,1.78807,1.78832,1.78802,1.78832,1775347.0
2009-02-18 16:02:00,1.78824,1.78824,1.78777,1.78787,43337415.0
2009-02-18 16:03:00,1.78781,1.78781,1.78705,1.78705,90561912.0
2009-02-18 16:04:00,1.78705,1.78705,1.7867,1.78672,3542309.0
2009-02-18 16:05:00,1.78665,1.78744,1.78639,1.78743,16229189.0
2009-02-18 16:06:00,1.78739,1.78745,1.78712,1.78712,1707869.0
2009-02-18 16:07:00,1.78703,1.78712,1.78688,1.78696,8115212.0
2009-02-18 16:08:00,1.78674,1.78687,1.78646,1.78686,10030051.0
2009-02-18 16:09:00,1.78677,1.78706,1.78655,1.78702,4081067.0
2009-02-18 16:10:00,1.7871,1.78761,1.78692,1.78761,4245516.0
2009-02-18 16:11:00,1.78772,1.78838,1.78772,1.78838,2820198.0
2009-02-18 16:12:00,1.78838,1.7887,1.78832,1.78832,12454402.0
2009-02-18 16:13:00,1.78833,1.78878,1.78833,1.7887,8429133.0
2009-02-18 16:14:00,1.78852,1.78852,1.78781,1.78807,13199848.0
2009-02-18 16:15:00,1.78829,1.78862,1.78829,1.78862,7290860.0
2009-02-18 16:16:00,1.78875,1.7895,1.78875,1.78927,13963510.0
2009-02-18 16:17:00,1.78904,1.78904,1.78834,1.78834,2822300.0
2009-02-18 16:18:00,1.78823,1.78823,1.78718,1.78718,8068592.0
2009-02-18 16:19:00,1.78719,1.78719,1.78672,1.78672,3744389.0
2009-02-18 16:20:00,1.78661,1.78668,1.78638,1.78638,1417878.0
2009-02-18 16:21:00,1.78632,1.78656,1.78631,1.78656,20536560.0
2009-02-18 16:22:00,1.78643,1.78699,1.78643,1.78699,3306463.0
2009-02-18 16:23:00,1.787,1.78713,1.78695,1.78713,7422965.0
2009-02-18 16:24:00,1.78726,1.78792,1.78726,1.78792,3428530.0
2009-02-18 16:25:00,1.78805,1.78838,1.78795,1.78838,7753980.0
2009-02-18 16:26:00,1.78855,1.78875,1.78828,1.78837,3559394.0
2009-02-18 16:27:00,1.78808,1.78808,1.78751,1.78763,28058929.0
2009-02-18 16:28:00,1.78768,1.78814,1.78768,1.78814,5107375.0
2009-02-18 16:29:00,1.78819,1.78832,1.7881,1.7881,2521206.0
2009-02-18 16:30:00,1.78806,1.78806,1.78762,1.78762,4780251.0
2009-02-18 16:31:00,1.78772,1.78772,1.78732,1.78732,6662317.0
2009-02-18 16:32:00,1.78733,1.78733,1.7869,1.7869,3710389.0
2009-02-18 16:33:00,1.78684,1.78748,1.78647,1.78748,4657472.0
2009-02-18 16:34:00,1.78736,1.78742,1.78716,1.78716,1145007.0
2009-02-18 16:35:00,1.78714,1.78741,1.78695,1.78741,144829007.0
2009-02-18 16:36:00,1.7873,1.78779,1.78729,1.78779,11526328.0
2009-02-18 16:37:00,1.78773,1.78773,1.78717,1.78745,3689955.0
2009-02-18 16:38:00,1.78742,1.78768,1.78725,1.78768,1083828.0
2009-02-18 16:39:00,1.7878,1.7878,1.78722,1.78726,5872086.0
2009-02-18 16:40:00,1.78728,1.78768,1.78723,1.78759,8353387.0
2009-02-18 16:41:00,1.78747,1.78747,1.78713,1.78713,8493706.0
2009-02-18 16:42:00,1.78709,1.78709,1.78629,1.78659,5755702.0
2009-02-18 16:43:00,1.78632,1.78632,1.78583,1.78605,5260495.0
2009-02-18 16:44:00,1.78617,1.78633,1.78559,1.78619,74724120.0
2009-02-18 16:45:00,1.78622,1.78707,1.78622,1.78678,18052317.0
2009-02-18 16:46:00,1.78672,1.78678,1.78657,1.78657,16333951.0
2009-02-18 16:47:00,1.78645,1.78645,1.78611,1.78611,2597020.0
2009-02-18 16:48:00,1.78606,1.78616,1.78592,1.78596,6393241.0
2009-02-18 16:49:00,1.78575,1.78575,1.78547,1.78562,10279565.0
2009-02-18 16:50:00,1.78584,1.78627,1.78584,1.78627,4778138.0
2009-02-18 16:51:00,1.78622,1.78636,1.7861,1.78619,20816679.0
2009-02-18 16:52:00,1.78633,1.78659,1.78594,1.78652,4189006.0
2009-02-18 16:53:00,1.78668,1.78692,1.78661,1.78673,8569446.0
2009-02-18 16:54:00,1.78655,1.78655,1.78599,1.78599,4128071.0
2009-02-18 16:55:00,1.78602,1.78619,1.78589,1.78619,26086974.0
2009-02-18 16:56:00,1.78599,1.78609,1.78557,1.78584,3984334.0
2009-02-18 16:57:00,1.78581,1.78642,1.78581,1.78642,7448756.0
2009-02-18 16:58:00,1.78643,1.78731,1.78643,1.78731,20964458.0
2009-02-18 16:59:00,1.7876,1.7883,1.7876,1.7883,35794624.0
2009-02-18 17:00:00,1.78822,1.78822,1.78781,1.78794,4555312.0
2009-02-18 17:01:00,1.78788,1.78788,1.78736,1.78742,34599932.0
2009-02-18 17:02:00,1.78748,1.78825,1.78748,1.78825,12627195.0
2009-02-18 17:03:00,1.78839,1.78879,1.78839,1.78862,6526421.0
2009-02-18 17:04:00,1.78841,1.78841,1.78784,1.78784,1915252.0
2009-02-18 17:05:00,1.78777,1.7878,1.78755,1.78755,17431004.0
2009-02-18 17:06:00,1.78761,1.78767,1.78724,1.78724,559245.0
2009-02-18 17:07:00,1.78708,1.78708,1.78648,1.78648,16308268.0
2009-02-18 17:08:00,1.78633,1.7864,1.78597,1.7864,1686787.0
2009-02-18 17:09:00,1.78673,1.78731,1.78673,1.78731,1286811.0
2009-02-18 17:10:00,1.78735,1.78863,1.78735,1.78863,26436135.0
2009-02-18 17:11:00,1.78887,1.78933,1.78887,1.78919,1166044.0
2009-02-18 17:12:00,1.78907,1.78911,1.78883,1.78902,5771647.0
2009-02-18 17:13:00,1.78893,1.7891,1.78843,1.78843,14355941.0
2009-02-18 17:14:00,1.78836,1.78879,1.78825,1.78878,6094898.0
2009-02-18 17:15:00,1.78889,1.78919,1.78886,1.78919,5163236.0
2009-02-18 17:16:00,1.78937,1.7903,1.78937,1.7903,4409405.0
2009-02-18 17:17:00,1.79034,1.79034,1.78985,1.78985,32357220.0
2009-02-18 17:18:00,1.7898,1.7898,1.78911,1.78911,4807296.0
2009-02-18 17:19:00,1.78908,1.78908,1.78828,1.78845,19124157.0
2009-02-18 17:20:00,1.78846,1.78918,1.78846,1.78918,3938144.0
2009-02-18 17:21:00,1.78922,1.78953,1.78922,1.78953,5619968.0
2009-02-18 17:22:00,1.78962,1.7899,1.78961,1.7899,2407636.0
2009-02-18 17:23:00,1.78933,1.79084,1.78933,1.79084,5852256.0
2009-02-18 17:24:00,1.79086,1.79086,1.79067,1.79077,5168800.0
2009-02-18 17:25:00,1.79065,1.79065,1.78994,1.78994,8905287.0
2009-02-18 17:26:00,1.78977,1.78979,1.78966,1.78979,14812101.0
2009-02-18 17:27:00,1.79014,1.79049,1.7901,1.79013,38060947.0
2009-02-18 17:28:00,1.79032,1.79041,1.78995,1.78995,50437968.0
2009-02-18 17:29:00,1.78997,1.78997,1.78929,1.78929,5013058.0
2009-02-18 17:30:00,1.78929,1.78945,1.78923,1.78927,3542097.0
2009-02-18 17:31:00,1.78908,1.78908,1.7887,1.7887,4210932.0
2009-02-18 17:32:00,1.78851,1.78873,1.78842,1.78873,7102180.0
2009-02-18 17:33:00,1.78884,1.78962,1.78884,1.78962,15904584.0
2009-02-18 17:34:00,1.78961,1.78982,1.78952,1.78959,3644566.0
2009-02-18 17:35:00,1.79005,1.79082,1.79005,1.7907,3055933.0
2009-02-18 17:36:00,1.79074,1.791,1.79043,1.79043,9603433.0
2009-02-18 17:37:00,1.79053,1.791,1.79053,1.791,1146723.0
2009-02-18 17:38:00,1.79121,1.79184,1.79119,1.79184,14361639.0
2009-02-18 17:39:00,1.79194,1.79194,1.7914,1.7914,2689301.0
2009-02-18 17:40:00,1.79139,1.79139,1.79061,1.79061,49739547.0
2009-02-18 17:41:00,1.79039,1.79039,1.78987,1.78991,107909721.0
2009-02-18 17:42:00,1.78996,1.79026,1.78988,1.79026,3023088.0
2009-02-18 17:43:00,1.7902,1.79043,1.78957,1.78957,21611520.0
2009-02-18 17:44:00,1.78945,1.78949,1.78895,1.78926,3402245.0
2009-02-18 17:45:00,1.78924,1.78924,1.78776,1.78776,281024073.0
2009-02-18 17:46:00,1.7877,1.78816,1.7877,1.78808,8478983.0
2009-02-18 17:47:00,1.78821,1.78893,1.78821,1.7889,4289349.0
2009-02-18 17:48:00,1.78879,1.78879,1.78814,1.78814,7293782.0
2009-02-18 17:49:00,1.78804,1.78804,1.78692,1.78692,4967214.0
2009-02-18 17:50:00,1.7867,1.7867,1.7862,1.7862,36449790.0
2009-02-18 17:51:00,1.78631,1.78709,1.78631,1.78709,19513812.0
2009-02-18 17:52:00,1.78718,1.78745,1.78718,1.78745,5339716.0
2009-02-18 17:53:00,1.78746,1.78769,1.78745,1.78769,2678669.0
2009-02-18 17:54:00,1.78769,1.78883,1.78769,1.78883,25658064.0
2009-02-18 17:55:00,1.78868,1.78868,1.78822,1.78822,4118092.0
2009-02-18 17:56:00,1.78818,1.78859,1.78818,1.78859,7344081.0
2009-02-18 17:57:00,1.78882,1.78909,1.78882,1.78897,2857918.0
2009-02-18 17:58:00,1.78902,1.78986,1.78902,1.78986,2446948.0
2009-02-18 17:59:00,1.7899,1.79078,1.7899,1.79078,51741480.0
2009-02-18 18:00:00,1.7908,1.7908,1.78982,1.78982,14936953.0
2009-02-18 18:01:00,1.78965,1.78965,1.78905,1.78909,20151600.0
2009-02-18 18:02:00,1.78892,1.78894,1.7888,1.7888,2791509.0
2009-02-18 18:03:00,1.78876,1.78876,1.78843,1.78843,4874088.0
2009-02-18 18:04:00,1.78836,1.78836,1.78787,1.78813,5327649.0
2009-02-18 18:05:00,1.78804,1.78868,1.78786,1.78868,3408523.0
2009-02-18 18:06:00,1.78866,1.79039,1.78866,1.79021,8734400.0
2009-02-18 18:07:00,1.79031,1.79043,1.79025,1.79043,1098050.0
2009-02-18 18:08:00,1.79048,1.79082,1.79048,1.79064,11340115.0
2009-02-18 18:09:00,1.79054,1.79054,1.7899,1.78993,9263635.0
2009-02-18 18:10:00,1.78995,1.78995,1.78952,1.78952,9034654.0
2009-02-18 18:11:00,1.78954,1.78954,1.78916,1.78916,40322874.0
2009-02-18 18:12:00,1.78888,1.78905,1.78888,1.78891,8477309.0
2009-02-18 18:13:00,1.78872,1.78882,1.78829,1.78882,19303144.0
2009-02-18 18:14:00,1.7889,1.7889,1.78859,1.78859,3474973.0
2009-02-18 18:15:00,1.78851,1.78851,1.78741,1.78741,30830860.0
2009-02-18 18:16:00,1.78752,1.78784,1.78752,1.78784,2023900.0
2009-02-18 18:17:00,1.78797,1.7881,1.78784,1.78791,7662243.0
2009-02-18 18:18:00,1.78809,1.78891,1.78809,1.78891,10923574.0
2009-02-18 18:19:00,1.78904,1.78941,1.78899,1.78941,5185408.0
2009-02-18 18:20:00,1.78961,1.79002,1.78961,1.79002,2786977.0
2009-02-18 18:21:00,1.78985,1.79024,1.78983,1.79024,13699779.0
2009-02-18 18:22:00,1.79035,1.79064,1.79035,1.79064,17435312.0
2009-02-18 18:23:00,1.79073,1.79106,1.79073,1.79093,8283954.0
2009-02-18 18:24:00,1.79072,1.79072,1.79049,1.79065,2845629.0
2009-02-18 18:25:00,1.79076,1.79085,1.79063,1.79063,5608483.0
2009-02-18 18:26:00,1.79072,1.79102,1.79072,1.79079,3110086.0
2009-02-18 18:27:00,1.7907,1.79095,1.7907,1.79095,11747882.0
2009-02-18 18:28:00,1.79123,1.79199,1.79119,1.79199,2794093.0
2009-02-18 18:29:00,1.79215,1.79224,1.792,1.792,2966578.0
2009-02-18 18:30:00,1.79183,1.79183,1.79133,1.79133,1653936.0
2009-02-18 18:31:00,1.79129,1.79129,1.79096,1.79103,1234833.0
2009-02-18 18:32:00,1.79095,1.79122,1.79077,1.79116,25052050.0
2009-02-18 18:33:00,1.79108,1.79126,1.79073,1.79073,24600340.0
2009-02-18 18:34:00,1.79085,1.79151,1.79085,1.79151,5744504.0
2009-02-18 18:35:00,1.79158,1.79158,1.79068,1.79068,187440264.0
2009-02-18 18:36:00,1.79056,1.79056,1.79028,1.79045,3537955.0
2009-02-18 18:37:00,1.79057,1.79092,1.79057,1.7907,14895405.0
2009-02-18 18:38:00,1.79074,1.79103,1.79074,1.79103,14419072.0
2009-02-18 18:39:00,1.79115,1.79141,1.79107,1.79107,15651600.0
2009-02-18 18:40:00,1.79088,1.79088,1.79033,1.79033,17655624.0
2009-02-18 18:41:00,1.79022,1.79026,1.78989,1.79011,4836150.0
2009-02-18 18:42:00,1.79029,1.79059,1.79029,1.79041,3844796.0
2009-02-18 18:43:00,1.79057,1.79128,1.79057,1.79128,15862640.0
2009-02-18 18:44:00,1.79131,1.79141,1.79105,1.79105,93967598.0
2009-02-18 18:45:00,1.79114,1.79151,1.79109,1.79151,3728853.0
2009-02-18 18:46:00,1.79168,1.79188,1.79168,1.79187,14786485.0
2009-02-18 18:47:00,1.79185,1.79202,1.79181,1.7919,61897746.0
2009-02-18 18:48:00,1.79176,1.79176,1.79126,1.79126,14747367.0
2009-02-18 18:49:00,1.79106,1.79106,1.79079,1.79085,1671989.0
2009-02-18 18:50:00,1.79074,1.79074,1.78999,1.79025,3896442.0
2009-02-18 18:51:00,1.79037,1.7906,1.79037,1.79059,8598447.0
2009-02-18 18:52:00,1.7907,1.79098,1.7907,1.79082,7191559.0
2009-02-18 18:53:00,1.79077,1.79077,1.79052,1.79067,1316827.0
2009-02-18 18:54:00,1.79066,1.79066,1.79036,1.7904,3299584.0
2009-02-18 18:55:00,1.79033,1.79073,1.79033,1.79047,1269699.0
2009-02-18 18:56:00,1.79054,1.79071,1.79037,1.79037,20432370.0
2009-02-18 18:57:00,1.79026,1.79043,1.79016,1.79043,5868411.0
2009-02-18 18:58:00,1.79042,1.79086,1.79042,1.79086,187570985.0
2009-02-18 18:59:00,1.79101,1.79149,1.79101,1.79149,6954033.0
2009-02-18 19:00:00,1.79154,1.79166,1.79121,1.79121,3931473.0
2009-02-18 19:01:00,1.79099,1.79099,1.79037,1.79068,8411468.0
2009-02-18 19:02:00,1.7907,1.79083,1.79041,1.79083,1621104.0
2009-02-18 19:03:00,1.79075,1.79075,1.79052,1.79052,23737859.0
2009-02-18 19:04:00,1.79026,1.79026,1.78986,1.78986,1190368.0
2009-02-18 19:05:00,1.7897,1.78978,1.78919,1.78972,9598206.0
2009-02-18 19:06:00,1.7898,1.79018,1.78979,1.79018,9888184.0
2009-02-18 19:07:00,1.79021,1.79045,1.79018,1.79045,4516486.0
2009-02-18 19:08:00,1.79047,1.79067,1.79029,1.79029,3048193.0
2009-02-18 19:09:00,1.79037,1.79094,1.79037,1.79094,7280708.0
2009-02-18 19:10:00,1.79097,1.79097,1.79038,1.79051,6949962.0
2009-02-18 19:11:00,1.79041,1.79074,1.79009,1.79074,4813342.0
2009-02-18 19:12:00,1.79082,1.79122,1.79082,1.79122,5116303.0
2009-02-18 19:13:00,1.79119,1.79119,1.79063,1.79063,30923300.0
2009-02-18 19:14:00,1.79067,1.79104,1.79067,1.79104,10930689.0
2009-02-18 19:15:00,1.79098,1.79098,1.79067,1.79067,5740414.0
2009-02-18 19:16:00,1.79038,1.79038,1.78947,1.78947,72258292.0
2009-02-18 19:17:00,1.78949,1.79003,1.78949,1.78968,1763701.0
2009-02-18 19:18:00,1.78953,1.78953,1.78915,1.78915,8156841.0
2009-02-18 19:19:00,1.78769,1.7891,1.78769,1.78902,5901328.0
2009-02-18 19:20:00,1.78914,1.78926,1.78893,1.78924,3994592.0
2009-02-18 19:21:00,1.78926,1.78926,1.78911,1.78922,2197389.0
2009-02-18 19:22:00,1.78928,1.78928,1.78865,1.78915,2461661.0
2009-02-18 19:23:00,1.78901,1.78901,1.78851,1.78851,1722227.0
2009-02-18 19:24:00,1.78859,1.78912,1.78854,1.78912,2627301.0
2009-02-18 19:25:00,1.78901,1.78917,1.78881,1.78881,6163141.0
2009-02-18 19:26:00,1.78865,1.78865,1.78794,1.78794,41491170.0
2009-02-18 19:27:00,1.78782,1.78838,1.78782,1.78802,1796482.0
2009-02-18 19:28:00,1.78835,1.78871,1.78833,1.78833,3833322.0
2009-02-18 19:29:00,1.78834,1.78873,1.78834,1.78873,24521574.0
2009-02-18 19:30:00,1.78898,1.78983,1.78898,1.78983,16413743.0
2009-02-18 19:31:00,1.78987,1.79059,1.78987,1.79059,7000426.0
2009-02-18 19:32:00,1.79071,1.79106,1.79071,1.79106,18141217.0
2009-02-18 19:33:00,1.79112,1.79136,1.79079,1.79083,6093459.0
2009-02-18 19:34:00,1.79066,1.79091,1.79066,1.79083,9399014.0
2009-02-18 19:35:00,1.79095,1.79178,1.79095,1.79178,12147246.0
2009-02-18 19:36:00,1.7918,1.7918,1.7914,1.7914,7939303.0
2009-02-18 19:37:00,1.79122,1.79131,1.79089,1.79089,7990954.0
2009-02-18 19:38:00,1.79138,1.79153,1.79137,1.79137,749066.0
2009-02-18 19:39:00,1.79142,1.79288,1.79142,1.79288,3604491.0
2009-02-18 19:40:00,1.7926,1.79298,1.79259,1.79298,8319783.0
2009-02-18 19:41:00,1.79286,1.79286,1.7923,1.7923,9547409.0
2009-02-18 19:42:00,1.79221,1.79221,1.79171,1.7921,7963001.0
2009-02-18 19:43:00,1.79203,1.79227,1.79203,1.79221,13203394.0
2009-02-18 19:44:00,1.79227,1.79232,1.79221,1.7923,7292098.0
2009-02-18 19:45:00,1.79221,1.79228,1.79176,1.79228,15428068.0
2009-02-18 19:46:00,1.79227,1.7935,1.79227,1.7935,8433040.0
2009-02-18 19:47:00,1.79349,1.79378,1.79349,1.79366,7320690.0
2009-02-18 19:48:00,1.79373,1.79403,1.79373,1.79403,10728232.0
2009-02-18 19:49:00,1.79386,1.79386,1.79339,1.79339,2978382.0
2009-02-18 19:50:00,1.79321,1.79321,1.79286,1.79286,27460832.0
2009-02-18 19:51:00,1.79285,1.7929,1.79273,1.79283,18708164.0
2009-02-18 19:52:00,1.79279,1.79293,1.79279,1.79279,1226621.0
2009-02-18 19:53:00,1.79284,1.79334,1.79284,1.79334,15015220.0
2009-02-18 19:54:00,1.79332,1.79364,1.79326,1.79364,7343671.0
2009-02-18 19:55:00,1.79384,1.79406,1.79382,1.79403,117827920.0
2009-02-18 19:56:00,1.794,1.794,1.79308,1.79308,5088570.0
2009-02-18 19:57:00,1.79307,1.79307,1.79217,1.79225,8151278.0
2009-02-18 19:58:00,1.79247,1.79347,1.79247,1.79347,2442596.0
2009-02-18 19:59:00,1.79342,1.79342,1.79308,1.79329,4894954.0
2009-02-18 20:00:00,1.79312,1.79312,1.79256,1.7931,33688602.0
2009-02-18 20:01:00,1.79325,1.79345,1.79312,1.79312,2267431.0
2009-02-18 20:02:00,1.79326,1.79346,1.79294,1.79318,14295493.0
2009-02-18 20:03:00,1.79302,1.79302,1.79227,1.79227,4734030.0
2009-02-18 20:04:00,1.79204,1.79204,1.79169,1.7917,4318176.0
2009-02-18 20:05:00,1.79171,1.79171,1.79138,1.79138,20795157.0
2009-02-18 20:06:00,1.79116,1.79134,1.79116,1.79133,4848174.0
2009-02-18 20:07:00,1.79124,1.79131,1.79117,1.79117,35129277.0
2009-02-18 20:08:00,1.79133,1.79159,1.79133,1.79159,8801503.0
2009-02-18 20:09:00,1.79175,1.79181,1.79175,1.79181,2354948.0
2009-02-18 20:10:00,1.7919,1.79211,1.79186,1.79211,8482283.0
2009-02-18 20:11:00,1.79227,1.79302,1.79227,1.79302,1820823.0
2009-02-18 20:12:00,1.7931,1.79331,1.79305,1.79331,41877144.0
2009-02-18 20:13:00,1.79332,1.79356,1.79332,1.79353,11276672.0
2009-02-18 20:14:00,1.79374,1.79403,1.79344,1.79403,3927499.0
2009-02-18 20:15:00,1.79408,1.79408,1.79385,1.79401,3560114.0
2009-02-18 20:16:00,1.79438,1.79477,1.79436,1.79477,6250704.0
2009-02-18 20:17:00,1.79483,1.79483,1.79426,1.79453,7941617.0
2009-02-18 20:18:00,1.7945,1.79452,1.79443,1.79446,3688712.0
2009-02-18 20:19:00,1.7945,1.79464,1.7945,1.79462,31057488.0
2009-02-18 20:20:00,1.7946,1.7946,1.7942,1.79438,22712973.0
2009-02-18 20:21:00,1.79438,1.79439,1.79402,1.79402,8395755.0
2009-02-18 20:22:00,1.7938,1.7938,1.79323,1.79356,561795.0
2009-02-18 20:23:00,1.79367,1.79372,1.79355,1.79363,5360983.0
2009-02-18 20:24:00,1.79357,1.79357,1.79201,1.79332,2008539.0
2009-02-18 20:25:00,1.79332,1.79363,1.79328,1.79363,3638545.0
2009-02-18 20:26:00,1.79359,1.79359,1.79349,1.79351,5669850.0
2009-02-18 20:27:00,1.79354,1.79354,1.79328,1.79338,31739904.0
2009-02-18 20:28:00,1.79322,1.79322,1.79283,1.79304,5125338.0
2009-02-18 20:29:00,1.79295,1.79296,1.79148,1.79296,25848233.0
2009-02-18 20:30:00,1.79307,1.79363,1.79307,1.79363,2591977.0
2009-02-18 20:31:00,1.7937,1.7937,1.79304,1.79304,9004989.0
2009-02-18 20:32:00,1.79297,1.79313,1.79297,1.79313,2969183.0
2009-02-18 20:33:00,1.79304,1.79326,1.79304,1.79326,11792028.0
2009-02-18 20:34:00,1.79333,1.79339,1.79323,1.79338,4721573.0
2009-02-18 20:35:00,1.79341,1.79379,1.79341,1.79379,45273480.0
2009-02-18 20:36:00,1.79381,1.79381,1.79352,1.79352,2457517.0
2009-02-18 20:37:00,1.79349,1.79349,1.79324,1.79327,42089472.0
2009-02-18 20:38:00,1.7932,1.79438,1.7932,1.79438,1790287.0
2009-02-18 20:39:00,1.79444,1.79489,1.79438,1.79473,1338600.0
2009-02-18 20:40:00,1.79463,1.79463,1.79423,1.79458,3344381.0
2009-02-18 20:41:00,1.79475,1.79484,1.79464,1.79466,2398862.0
2009-02-18 20:42:00,1.79476,1.79539,1.79476,1.79533,2614872.0
2009-02-18 20:43:00,1.79514,1.79514,1.79471,1.79471,26339256.0
2009-02-18 20:44:00,1.79487,1.79525,1.79487,1.7949,2618663.0
2009-02-18 20:45:00,1.79489,1.79489,1.79442,1.79442,8043820.0
2009-02-18 20:46:00,1.7945,1.7945,1.79424,1.79438,3043425.0
2009-02-18 20:47:00,1.79441,1.79443,1.79436,1.79442,15431079.0
2009-02-18 20:48:00,1.79437,1.79437,1.79421,1.79421,10028007.0
2009-02-18 20:49:00,1.79417,1.79436,1.79417,1.79436,5619816.0
2009-02-18 20:50:00,1.79432,1.7944,1.79432,1.7944,17891712.0
2009-02-18 20:51:00,1.79428,1.79431,1.79385,1.79385,71802774.0
2009-02-18 20:52:00,1.79384,1.7939,1.7937,1.79375,2749432.0
2009-02-18 20:53:00,1.79384,1.79384,1.79372,1.79372,7094038.0
2009-02-18 20:54:00,1.79368,1.79395,1.79368,1.79395,8208057.0
2009-02-18 20:55:00,1.79402,1.79405,1.79371,1.79371,7165977.0
2009-02-18 20:56:00,1.79373,1.79373,1.79343,1.79348,7309811.0
2009-02-18 20:57:00,1.79331,1.79341,1.7931,1.7931,5582512.0
2009-02-18 20:58:00,1.79287,1.79317,1.79287,1.79317,4661788.0
2009-02-18 20:59:00,1.7932,1.7932,1.793,1.79315,19061559.0
2009-02-18 21:00:00,1.79325,1.79395,1.79325,1.79395,6015937.0
2009-02-18 21:01:00,1.79401,1.79414,1.79394,1.79401,9889862.0
2009-02-18 21:02:00,1.79382,1.79388,1.79367,1.79383,5962804.0
2009-02-18 21:03:00,1.79378,1.79378,1.7933,1.7933,4431343.0
2009-02-18 21:04:00,1.79336,1.79351,1.79336,1.79345,1238995.0
2009-02-18 21:05:00,1.79359,1.79415,1.79359,1.79409,2221225.0
2009-02-18 21:06:00,1.79407,1.79407,1.79341,1.79368,2744888.0
2009-02-18 21:07:00,1.79364,1.79364,1.7934,1.7934,49728244.0
2009-02-18 21:08:00,1.7933,1.79331,1.79302,1.79302,3097385.0
2009-02-18 21:09:00,1.79296,1.79296,1.79121,1.79121,19967640.0
2009-02-18 21:10:00,1.7912,1.7912,1.79073,1.79073,15646888.0
2009-02-18 21:11:00,1.79105,1.79162,1.79105,1.79162,3849919.0
2009-02-18 21:12:00,1.79184,1.79299,1.79184,1.79299,19447137.0
2009-02-18 21:13:00,1.79311,1.79354,1.79311,1.79354,2093205.0
2009-02-18 21:14:00,1.79341,1.79341,1.79277,1.79277,6074266.0
2009-02-18 21:15:00,1.79254,1.79254,1.79199,1.7922,7392961.0
2009-02-18 21:16:00,1.79212,1.79212,1.79176,1.79185,4350499.0
2009-02-18 21:17:00,1.79182,1.79182,1.7911,1.7911,17863799.0
2009-02-18 21:18:00,1.79105,1.79122,1.79101,1.79109,7574275.0
2009-02-18 21:19:00,1.79117,1.79124,1.79109,1.79121,4253193.0
2009-02-18 21:20:00,1.79129,1.79159,1.79129,1.79159,2152883.0
2009-02-18 21:21:00,1.79175,1.79191,1.79112,1.79112,3479781.0
2009-02-18 21:22:00,1.79087,1.79089,1.79071,1.79078,3141139.0
2009-02-18 21:23:00,1.79094,1.79161,1.79094,1.79161,4562349.0
2009-02-18 21:24:00,1.79163,1.79175,1.79152,1.79152,6404965.0
2009-02-18 21:25:00,1.79164,1.79204,1.7916,1.79204,18180162.0
2009-02-18 21:26:00,1.79217,1.79228,1.79214,1.79226,6875821.0
2009-02-18 21:27:00,1.79231,1.79255,1.7922,1.79255,3559337.0
2009-02-18 21:28:00,1.79253,1.79253,1.79205,1.79205,3243629.0
2009-02-18 21:29:00,1.79207,1.79207,1.79166,1.79166,4643287.0
2009-02-18 21:30:00,1.79147,1.79147,1.79117,1.79126,7164126.0
2009-02-18 21:31:00,1.79131,1.79157,1.79123,1.79157,6330367.0
2009-02-18 21:32:00,1.79141,1.79141,1.79093,1.79094,15584349.0
2009-02-18 21:33:00,1.79089,1.79089,1.79068,1.79083,9315516.0
2009-02-18 21:34:00,1.79095,1.79138,1.79095,1.79138,5219902.0
2009-02-18 21:35:00,1.79134,1.7916,1.79128,1.79128,2334992.0
2009-02-18 21:36:00,1.79119,1.79119,1.79098,1.79113,6664418.0
2009-02-18 21:37:00,1.79111,1.79136,1.79091,1.79136,910243.0
2009-02-18 21:38:00,1.7914,1.79142,1.79125,1.79125,10334246.0
2009-02-18 21:39:00,1.79109,1.79112,1.79097,1.79105,4369520.0
2009-02-18 21:40:00,1.79102,1.79127,1.79101,1.79127,2481410.0
2009-02-18 21:41:00,1.79114,1.79114,1.7909,1.79094,3771510.0
2009-02-18 21:42:00,1.7909,1.791,1.79068,1.791,2481727.0
2009-02-18 21:43:00,1.79071,1.79071,1.79032,1.79061,1973544.0
2009-02-18 21:44:00,1.79078,1.79086,1.79078,1.79086,17540776.0
2009-02-18 21:45:00,1.79086,1.79086,1.79076,1.79077,8032752.0
2009-02-18 21:46:00,1.79075,1.79116,1.79075,1.79116,4241707.0
2009-02-18 21:47:00,1.79118,1.79118,1.79085,1.79085,7503529.0
2009-02-18 21:48:00,1.79078,1.79083,1.79049,1.79049,2999877.0
2009-02-18 21:49:00,1.79053,1.79076,1.79051,1.79076,13895728.0
2009-02-18 21:50:00,1.79101,1.79144,1.79101,1.79144,8326845.0
2009-02-18 21:51:00,1.79152,1.7916,1.79139,1.79139,12263280.0
2009-02-18 21:52:00,1.79129,1.79159,1.79122,1.79159,8903911.0
2009-02-18 21:53:00,1.79163,1.79163,1.79106,1.79111,3791464.0
2009-02-18 21:54:00,1.79096,1.79096,1.79063,1.79086,8272236.0
2009-02-18 21:55:00,1.79112,1.79133,1.79096,1.79096,3873735.0
2009-02-18 21:56:00,1.79092,1.79107,1.79084,1.79107,2768726.0
2009-02-18 21:57:00,1.79114,1.79137,1.79093,1.79093,5572501.0
2009-02-18 21:58:00,1.79085,1.79085,1.79031,1.79031,62637330.0
2009-02-18 21:59:00,1.7903,1.7903,1.78999,1.78999,6639739.0
2009-02-18 22:00:00,1.78998,1.78998,1.78956,1.78956,6380261.0
2009-02-18 22:01:00,1.78949,1.78975,1.78943,1.78975,13385952.0
2009-02-18 22:02:00,1.78976,1.79003,1.78976,1.79003,16041879.0
2009-02-18 22:03:00,1.79014,1.79068,1.79014,1.79068,6784682.0
2009-02-18 22:04:00,1.7906,1.7906,1.79011,1.79039,51921736.0
2009-02-18 22:05:00,1.79049,1.79054,1.79028,1.79034,7438512.0
2009-02-18 22:06:00,1.79058,1.79091,1.7905,1.7905,3954726.0
2009-02-18 22:07:00,1.79028,1.79041,1.79019,1.79029,2768069.0
2009-02-18 22:08:00,1.79017,1.79017,1.78976,1.78976,3512287.0
2009-02-18 22:09:00,1.78969,1.78969,1.78954,1.78954,15544558.0
2009-02-18 22:10:00,1.78954,1.79005,1.78852,1.78977,4380214.0
2009-02-18 22:11:00,1.78965,1.78965,1.78941,1.78962,11410506.0
2009-02-18 22:12:00,1.7897,1.79025,1.7897,1.79025,9440375.0
2009-02-18 22:13:00,1.79031,1.79031,1.79003,1.79003,44499931.0
2009-02-18 22:14:00,1.78991,1.79014,1.78928,1.79014,4013250.0
2009-02-18 22:15:00,1.79018,1.79018,1.78993,1.78993,3690050.0
2009-02-18 22:16:00,1.78981,1.78988,1.78969,1.78985,1065014.0
2009-02-18 22:17:00,1.78989,1.79015,1.78989,1.79015,2663736.0
2009-02-18 22:18:00,1.79021,1.79027,1.79005,1.79026,904762.0
2009-02-18 22:19:00,1.79019,1.79019,1.79004,1.79014,4185207.0
2009-02-18 22:20:00,1.79018,1.79049,1.79018,1.79027,9067225.0
2009-02-18 22:21:00,1.79014,1.79014,1.78948,1.78981,7519195.0
2009-02-18 22:22:00,1.78841,1.79006,1.78841,1.78984,3637493.0
2009-02-18 22:23:00,1.78981,1.78995,1.78979,1.78979,14755116.0
2009-02-18 22:24:00,1.79,1.7902,1.79,1.79016,11606509.0
2009-02-18 22:25:00,1.79006,1.79006,1.78987,1.78999,5689460.0
2009-02-18 22:26:00,1.79015,1.79037,1.79015,1.79033,4694112.0
2009-02-18 22:27:00,1.79026,1.79026,1.79,1.79,785542.0
2009-02-18 22:28:00,1.79005,1.79015,1.78988,1.79012,7410071.0
2009-02-18 22:29:00,1.79023,1.79023,1.78988,1.79004,4245213.0
2009-02-18 22:30:00,1.79004,1.79004,1.78976,1.78976,19193897.0
2009-02-18 22:31:00,1.78985,1.79008,1.78967,1.78967,14276722.0
2009-02-18 22:32:00,1.7896,1.79014,1.7896,1.79014,4018681.0
2009-02-18 22:33:00,1.79031,1.7908,1.79031,1.7908,7425536.0
2009-02-18 22:34:00,1.79078,1.79117,1.79066,1.79117,3249628.0
2009-02-18 22:35:00,1.79135,1.79141,1.79119,1.79119,2873534.0
2009-02-18 22:36:00,1.79111,1.79125,1.79108,1.79108,1810791.0
2009-02-18 22:37:00,1.79112,1.79121,1.79063,1.79115,12580968.0
2009-02-18 22:38:00,1.79102,1.79102,1.79061,1.79084,11301077.0
2009-02-18 22:39:00,1.79076,1.79076,1.79024,1.79024,808379.0
2009-02-18 22:40:00,1.79028,1.79028,1.78978,1.78978,12754990.0
2009-02-18 22:41:00,1.78986,1.78992,1.78962,1.78992,4950030.0
2009-02-18 22:42:00,1.78985,1.78985,1.78968,1.78981,10859460.0
2009-02-18 22:43:00,1.78992,1.79006,1.78987,1.78987,3752631.0
2009-02-18 22:44:00,1.78987,1.78987,1.78956,1.78956,13443666.0
2009-02-18 22:45:00,1.78956,1.7898,1.78935,1.7898,778315.0
2009-02-18 22:46:00,1.78988,1.79004,1.78988,1.79001,14602869.0
2009-02-18 22:47:00,1.79,1.79,1.78984,1.78984,1272796.0
2009-02-18 22:48:00,1.78992,1.78992,1.78976,1.78976,14293493.0
2009-02-18 22:49:00,1.78974,1.79008,1.78964,1.79008,5771917.0
2009-02-18 22:50:00,1.7901,1.7901,1.78995,1.79004,5786766.0
2009-02-18 22:51:00,1.79019,1.79028,1.79019,1.79024,9139224.0
2009-02-18 22:52:00,1.79022,1.79036,1.79011,1.79036,10731182.0
2009-02-18 22:53:00,1.79032,1.79084,1.79032,1.79084,3071937.0
2009-02-18 22:54:00,1.79079,1.79079,1.79061,1.79069,6431862.0
2009-02-18 22:55:00,1.79055,1.79064,1.7905,1.79064,21037233.0
2009-02-18 22:56:00,1.79065,1.79072,1.79061,1.79072,7130080.0
2009-02-18 22:57:00,1.79095,1.79109,1.79095,1.79109,1546047.0
2009-02-18 22:58:00,1.79111,1.79127,1.79111,1.79118,7825516.0
2009-02-18 22:59:00,1.79094,1.79094,1.7903,1.7903,8200216.0
2009-02-18 23:00:00,1.79011,1.79011,1.78963,1.78963,4774839.0
2009-02-18 23:01:00,1.78963,1.78986,1.78963,1.7898,2652787.0
2009-02-18 23:02:00,1.78964,1.7899,1.78964,1.7899,2665596.0
2009-02-18 23:03:00,1.78984,1.79001,1.78969,1.78978,10549723.0
2009-02-18 23:04:00,1.78981,1.78985,1.78956,1.78956,12280817.0
2009-02-18 23:05:00,1.78944,1.78992,1.78944,1.78992,7940696.0
2009-02-18 23:06:00,1.79021,1.79076,1.79021,1.79076,4137362.0
2009-02-18 23:07:00,1.79093,1.79093,1.79055,1.79066,40414576.0
2009-02-18 23:08:00,1.79042,1.79042,1.78987,1.78993,8076936.0
2009-02-18 23:09:00,1.78982,1.78992,1.78962,1.78992,5768109.0
2009-02-18 23:10:00,1.78995,1.79024,1.78995,1.79007,12766533.0
2009-02-18 23:11:00,1.7901,1.79041,1.7901,1.79041,4025088.0
2009-02-18 23:12:00,1.79032,1.79054,1.79009,1.79009,19721073.0
2009-02-18 23:13:00,1.79002,1.79003,1.78957,1.78957,11039822.0
2009-02-18 23:14:00,1.78961,1.78961,1.78922,1.78937,7516675.0
2009-02-18 23:15:00,1.78954,1.78981,1.78954,1.78978,2555809.0
2009-02-18 23:16:00,1.78982,1.78996,1.78981,1.78996,15598989.0
2009-02-18 23:17:00,1.79011,1.7905,1.79011,1.79038,5420882.0
2009-02-18 23:18:00,1.79049,1.79085,1.79049,1.79068,9051143.0
2009-02-18 23:19:00,1.79098,1.79121,1.79088,1.79088,6250947.0
2009-02-18 23:20:00,1.79088,1.79113,1.79088,1.79113,33037675.0
2009-02-18 23:21:00,1.79111,1.79111,1.791,1.79103,8306370.0
2009-02-18 23:22:00,1.79109,1.79109,1.79079,1.79079,7673400.0
2009-02-18 23:23:00,1.79069,1.79102,1.79065,1.79102,5763112.0
2009-02-18 23:24:00,1.79071,1.79155,1.79071,1.79155,2020156.0
2009-02-18 23:25:00,1.79159,1.79159,1.79118,1.79146,6072506.0
2009-02-18 23:26:00,1.79134,1.79134,1.79104,1.79127,43574910.0
2009-02-18 23:27:00,1.79149,1.79206,1.79149,1.79206,4951964.0
2009-02-18 23:28:00,1.79216,1.79227,1.79182,1.79227,5564930.0
2009-02-18 23:29:00,1.79225,1.79225,1.79178,1.79179,5450511.0
2009-02-18 23:30:00,1.79176,1.79219,1.79176,1.79219,5313351.0
2009-02-18 23:31:00,1.79221,1.7924,1.79213,1.7924,5991204.0
2009-02-18 23:32:00,1.79242,1.79251,1.79236,1.79251,1667366.0
2009-02-18 23:33:00,1.79243,1.79254,1.79243,1.79243,2181268.0
2009-02-18 23:34:00,1.79233,1.79233,1.79185,1.79185,6622089.0
2009-02-18 23:35:00,1.79182,1.7919,1.79165,1.7919,5772558.0
2009-02-18 23:36:00,1.79185,1.79185,1.79149,1.79149,15880214.0
2009-02-18 23:37:00,1.79146,1.79147,1.79139,1.79139,12226640.0
2009-02-18 23:38:00,1.79159,1.79182,1.79159,1.79164,4426166.0
2009-02-18 23:39:00,1.79159,1.79162,1.79151,1.79162,13665323.0
2009-02-18 23:40:00,1.79141,1.79141,1.79124,1.79127,11476548.0
2009-02-18 23:41:00,1.79139,1.79145,1.79138,1.79145,8378792.0
2009-02-18 23:42:00,1.79148,1.79148,1.79125,1.79125,15652655.0
2009-02-18 23:43:00,1.79126,1.79145,1.79126,1.79145,6024575.0
2009-02-18 23:44:00,1.79148,1.79149,1.79137,1.79149,2032130.0
2009-02-18 23:45:00,1.79143,1.79144,1.79124,1.79135,3402158.0
2009-02-18 23:46:00,1.79135,1.7915,1.79135,1.7915,14239626.0
2009-02-18 23:47:00,1.79134,1.79137,1.79123,1.79123,13066080.0
2009-02-18 23:48:00,1.79127,1.79127,1.79096,1.79096,21682597.0
2009-02-18 23:49:00,1.79102,1.79176,1.79102,1.79176,4557003.0
2009-02-18 23:50:00,1.79173,1.79173,1.79145,1.7916,3592817.0
2009-02-18 23:51:00,1.79193,1.79207,1.79193,1.79197,6743228.0
2009-02-18 23:52:00,1.79175,1.79175,1.79154,1.79169,21034691.0
2009-02-18 23:53:00,1.79163,1.79182,1.79163,1.79182,8687120.0
2009-02-18 23:54:00,1.792,1.79218,1.792,1.79206,1591257.0
2009-02-18 23:55:00,1.79208,1.79219,1.79204,1.79209,21513708.0
2009-02-18 23:56:00,1.79196,1.792,1.7918,1.7918,1891220.0
2009-02-18 23:57:00,1.79118,1.79184,1.79114,1.79114,13003309.0
2009-02-18 23:58:00,1.79098,1.79098,1.79074,1.79087,4834407.0
2009-02-18 23:59:00,1.79085,1.79096,1.79075,1.79085,9260474.0
2009-02-19 00:00:00,1.79098,1.79112,1.79082,1.79089,3825407.0
2009-02-19 00:01:00,1.79084,1.79084,1.79023,1.79054,9701478.0
2009-02-19 00:02:00,1.79051,1.79055,1.79037,1.79054,3758320.0
2009-02-19 00:03:00,1.79058,1.79072,1.79058,1.79061,4671873.0
2009-02-19 00:04:00,1.79037,1.79037,1.79016,1.79029,2744428.0
2009-02-19 00:05:00,1.79038,1.79057,1.79035,1.79037,4595396.0
2009-02-19 00:06:00,1.79046,1.79066,1.79046,1.79059,2576490.0
2009-02-19 00:07:00,1.79056,1.79064,1.79056,1.79057,3761869.0
2009-02-19 00:08:00,1.7906,1.79084,1.7906,1.79084,31717462.0
2009-02-19 00:09:00,1.79085,1.79092,1.79061,1.79061,5230477.0
2009-02-19 00:10:00,1.79051,1.79072,1.79036,1.79072,19461554.0
2009-02-19 00:11:00,1.79095,1.79095,1.79071,1.79078,7524017.0
2009-02-19 00:12:00,1.79074,1.79085,1.79066,1.79073,5718398.0
2009-02-19 00:13:00,1.79061,1.79067,1.79058,1.79067,8197944.0
2009-02-19 00:14:00,1.79074,1.79128,1.79074,1.79128,1921257.0
2009-02-19 00:15:00,1.7914,1.79191,1.7914,1.79191,2024496.0
2009-02-19 00:16:00,1.79213,1.79322,1.79213,1.79322,42910237.0
2009-02-19 00:17:00,1.79311,1.79311,1.79276,1.79276,4360108.0
2009-02-19 00:18:00,1.79296,1.79379,1.79296,1.79379,3874610.0
2009-02-19 00:19:00,1.79364,1.79416,1.79344,1.79352,9427734.0
2009-02-19 00:20:00,1.79376,1.79376,1.79198,1.79295,810398.0
2009-02-19 00:21:00,1.79265,1.79265,1.79229,1.79229,5896490.0
2009-02-19 00:22:00,1.79214,1.79214,1.79144,1.79156,52676410.0
2009-02-19 00:23:00,1.79207,1.79215,1.79205,1.79215,8314629.0
2009-02-19 00:24:00,1.79234,1.79276,1.79227,1.79276,46286136.0
2009-02-19 00:25:00,1.79296,1.79327,1.79296,1.79299,3083418.0
2009-02-19 00:26:00,1.7929,1.79321,1.7929,1.79316,8175329.0
2009-02-19 00:27:00,1.79322,1.79375,1.79322,1.79375,65525868.0
2009-02-19 00:28:00,1.79374,1.79388,1.79373,1.79373,6537516.0
2009-02-19 00:29:00,1.7935,1.79383,1.79325,1.79383,14321357.0
2009-02-19 00:30:00,1.79389,1.79389,1.79371,1.79373,2442828.0
2009-02-19 00:31:00,1.79391,1.79404,1.79387,1.79404,3330356.0
2009-02-19 00:32:00,1.79396,1.79396,1.79374,1.79374,10382125.0
2009-02-19 00:33:00,1.79376,1.79404,1.79376,1.79404,3914373.0
2009-02-19 00:34:00,1.79408,1.79416,1.79367,1.79414,10532022.0
2009-02-19 00:35:00,1.79414,1.79425,1.79402,1.79402,5769375.0
2009-02-19 00:36:00,1.794,1.794,1.79373,1.79373,1871827.0
2009-02-19 00:37:00,1.79385,1.79404,1.79361,1.79361,5237525.0
2009-02-19 00:38:00,1.79331,1.79331,1.79275,1.79305,9613219.0
2009-02-19 00:39:00,1.79303,1.7932,1.79271,1.7932,2409274.0
2009-02-19 00:40:00,1.79316,1.79316,1.79262,1.79262,2202455.0
2009-02-19 00:41:00,1.79259,1.79269,1.79195,1.79253,14187396.0
2009-02-19 00:42:00,1.79247,1.79247,1.79223,1.79226,4147759.0
2009-02-19 00:43:00,1.7922,1.7922,1.79176,1.79182,8278309.0
2009-02-19 00:44:00,1.79206,1.79216,1.79204,1.79204,17469213.0
2009-02-19 00:45:00,1.7921,1.79272,1.7921,1.79272,3107579.0
2009-02-19 00:46:00,1.79276,1.79276,1.79205,1.79205,1967785.0
2009-02-19 00:47:00,1.79199,1.79236,1.79185,1.79223,18151363.0
2009-02-19 00:48:00,1.79205,1.7922,1.79202,1.7922,1643765.0
2009-02-19 00:49:00,1.79221,1.79231,1.79217,1.79231,3860302.0
2009-02-19 00:50:00,1.7923,1.79242,1.79229,1.79229,3060308.0
2009-02-19 00:51:00,1.79238,1.79253,1.79223,1.79253,19168415.0
2009-02-19 00:52:00,1.79264,1.79281,1.79236,1.79281,13833245.0
2009-02-19 00:53:00,1.79277,1.7929,1.79276,1.79287,4641933.0
2009-02-19 00:54:00,1.79284,1.79284,1.79252,1.79278,22068197.0
2009-02-19 00:55:00,1.7927,1.7927,1.79261,1.79261,12012723.0
2009-02-19 00:56:00,1.79251,1.79268,1.79251,1.79251,33780909.0
2009-02-19 00:57:00,1.79244,1.79244,1.79179,1.79217,18259096.0
2009-02-19 00:58:00,1.79212,1.79232,1.79209,1.79209,2580264.0
2009-02-19 00:59:00,1.79195,1.79252,1.79195,1.79252,17154701.0
2009-02-19 01:00:00,1.79273,1.7932,1.79273,1.7932,6305631.0
2009-02-19 01:01:00,1.79348,1.79385,1.79348,1.79366,5157690.0
2009-02-19 01:02:00,1.79332,1.79332,1.79292,1.79295,13585636.0
2009-02-19 01:03:00,1.79315,1.79315,1.79246,1.79274,6233428.0
2009-02-19 01:04:00,1.79281,1.79283,1.79248,1.79265,4394708.0
2009-02-19 01:05:00,1.79253,1.79331,1.79253,1.79331,11081820.0
2009-02-19 01:06:00,1.79346,1.79377,1.79322,1.79343,12676333.0
2009-02-19 01:07:00,1.79328,1.79332,1.79314,1.79332,1084257.0
2009-02-19 01:08:00,1.79361,1.79382,1.79361,1.79382,9099456.0
2009-02-19 01:09:00,1.79393,1.79404,1.79393,1.79404,37265028.0
2009-02-19 01:10:00,1.79403,1.79425,1.7938,1.79425,12461965.0
2009-02-19 01:11:00,1.79401,1.79411,1.79364,1.79411,12071222.0
2009-02-19 01:12:00,1.7943,1.7943,1.79392,1.79392,6502059.0
2009-02-19 01:13:00,1.79403,1.79418,1.79396,1.79413,12908237.0
2009-02-19 01:14:00,1.79441,1.79487,1.79441,1.79487,9097591.0
2009-02-19 01:15:00,1.79471,1.79471,1.79432,1.79432,24043690.0
2009-02-19 01:16:00,1.79436,1.79436,1.79371,1.79371,7445956.0
2009-02-19 01:17:00,1.79361,1.79361,1.79251,1.79251,12708696.0
2009-02-19 01:18:00,1.79242,1.79261,1.79242,1.79245,3005909.0
2009-02-19 01:19:00,1.79246,1.79301,1.79246,1.79301,27114402.0
2009-02-19 01:20:00,1.79307,1.7935,1.79307,1.7935,5870499.0
2009-02-19 01:21:00,1.7937,1.7937,1.7935,1.79359,5983675.0
2009-02-19 01:22:00,1.79348,1.79361,1.79344,1.79347,20510105.0
2009-02-19 01:23:00,1.79326,1.79343,1.79326,1.79335,6233932.0
2009-02-19 01:24:00,1.79325,1.79325,1.79284,1.79287,3767731.0
2009-02-19 01:25:00,1.7928,1.79329,1.79279,1.79329,9669589.0
2009-02-19 01:26:00,1.79313,1.79313,1.79273,1.79273,10512445.0
2009-02-19 01:27:00,1.79268,1.79271,1.79237,1.79271,5330583.0
2009-02-19 01:28:00,1.79274,1.79301,1.79274,1.79284,5838627.0
2009-02-19 01:29:00,1.79294,1.79307,1.79293,1.793,34319061.0
2009-02-19 01:30:00,1.79295,1.79295,1.79271,1.79271,2072173.0
2009-02-19 01:31:00,1.79262,1.79298,1.79251,1.79298,7760080.0
2009-02-19 01:32:00,1.79312,1.79333,1.79302,1.79302,6373662.0
2009-02-19 01:33:00,1.7931,1.79369,1.79301,1.79369,19775598.0
2009-02-19 01:34:00,1.79369,1.79381,1.79352,1.79381,4266044.0
2009-02-19 01:35:00,1.79382,1.79396,1.79375,1.79396,2609874.0
2009-02-19 01:36:00,1.79385,1.79392,1.7935,1.7935,18678903.0
2009-02-19 01:37:00,1.79345,1.7935,1.79335,1.7935,3062128.0
2009-02-19 01:38:00,1.79338,1.79338,1.79322,1.79322,6278621.0
2009-02-19 01:39:00,1.79302,1.79302,1.79266,1.79272,18130700.0
2009-02-19 01:40:00,1.79282,1.79285,1.79276,1.79285,18638524.0
2009-02-19 01:41:00,1.79283,1.79292,1.79282,1.79292,12043697.0
2009-02-19 01:42:00,1.79297,1.79309,1.79273,1.79309,14791833.0
2009-02-19 01:43:00,1.79305,1.79365,1.79303,1.79365,6638760.0
2009-02-19 01:44:00,1.79403,1.79431,1.79381,1.79429,4720328.0
2009-02-19 01:45:00,1.79418,1.7942,1.79393,1.7942,11471894.0
2009-02-19 01:46:00,1.7943,1.7943,1.79397,1.79397,2973352.0
2009-02-19 01:47:00,1.794,1.79423,1.794,1.7942,1625760.0
2009-02-19 01:48:00,1.7941,1.7941,1.7939,1.7939,1791032.0
2009-02-19 01:49:00,1.79358,1.79358,1.79307,1.79307,33464509.0
2009-02-19 01:50:00,1.79298,1.79318,1.79291,1.79291,9030793.0
2009-02-19 01:51:00,1.79289,1.79305,1.79279,1.79305,5373327.0
2009-02-19 01:52:00,1.79325,1.7939,1.79325,1.7939,8007309.0
2009-02-19 01:53:00,1.79405,1.7942,1.79393,1.79405,10124828.0
2009-02-19 01:54:00,1.794,1.79419,1.79339,1.79419,6786196.0
2009-02-19 01:55:00,1.79408,1.79454,1.79408,1.79425,6158678.0
2009-02-19 01:56:00,1.79414,1.79414,1.79352,1.79352,17339746.0
2009-02-19 01:57:00,1.79346,1.79364,1.79324,1.79324,4340600.0
2009-02-19 01:58:00,1.79307,1.79385,1.79307,1.79385,13567417.0
2009-02-19 01:59:00,1.79377,1.79403,1.79367,1.79403,6248368.0
2009-02-19 02:00:00,1.79364,1.79377,1.79363,1.79363,5999400.0
2009-02-19 02:01:00,1.79373,1.7942,1.79359,1.79396,12979449.0
2009-02-19 02:02:00,1.79377,1.79377,1.79317,1.79336,4770414.0
2009-02-19 02:03:00,1.79332,1.79332,1.79294,1.79295,17130751.0
2009-02-19 02:04:00,1.79268,1.7928,1.79249,1.79249,6660185.0
2009-02-19 02:05:00,1.79253,1.79385,1.79238,1.79385,6292251.0
2009-02-19 02:06:00,1.79395,1.79432,1.7939,1.79432,10320927.0
2009-02-19 02:07:00,1.79426,1.79442,1.79419,1.79442,8411039.0
2009-02-19 02:08:00,1.79444,1.79445,1.7943,1.79436,5289227.0
2009-02-19 02:09:00,1.79431,1.79452,1.79431,1.79449,8565678.0
2009-02-19 02:10:00,1.79437,1.79456,1.79436,1.79456,35948549.0
2009-02-19 02:11:00,1.79483,1.79494,1.79461,1.79466,1916567.0
2009-02-19 02:12:00,1.79466,1.79474,1.79457,1.79474,1775816.0
2009-02-19 02:13:00,1.79468,1.79468,1.79438,1.79445,3294205.0
2009-02-19 02:14:00,1.79424,1.79424,1.79412,1.79421,11161612.0
2009-02-19 02:15:00,1.79426,1.79426,1.79371,1.79398,4579287.0
2009-02-19 02:16:00,1.79385,1.79401,1.79375,1.79401,7352712.0
2009-02-19 02:17:00,1.79438,1.79467,1.79438,1.79467,13735568.0
2009-02-19 02:18:00,1.79483,1.79511,1.79483,1.79511,12933525.0
2009-02-19 02:19:00,1.79507,1.79507,1.79451,1.79464,18828691.0
2009-02-19 02:20:00,1.7945,1.79457,1.79428,1.79428,17234500.0
2009-02-19 02:21:00,1.79435,1.7944,1.794,1.794,6051099.0
2009-02-19 02:22:00,1.79406,1.79407,1.79393,1.79395,2908832.0
2009-02-19 02:23:00,1.79396,1.794,1.79385,1.79385,18852344.0
2009-02-19 02:24:00,1.79378,1.79382,1.79367,1.79367,2621409.0
2009-02-19 02:25:00,1.79368,1.79373,1.7936,1.79366,4200103.0
2009-02-19 02:26:00,1.79372,1.79375,1.7933,1.7936,21712338.0
2009-02-19 02:27:00,1.79355,1.79403,1.79349,1.79403,6551200.0
2009-02-19 02:28:00,1.79418,1.7944,1.79408,1.79421,7504185.0
2009-02-19 02:29:00,1.79526,1.79532,1.79507,1.79512,37462133.0
2009-02-19 02:30:00,1.79424,1.79424,1.79405,1.79412,37462133.0
2009-02-19 02:31:00,1.79396,1.79396,1.79364,1.79372,5462787.0
2009-02-19 02:32:00,1.7937,1.7937,1.79351,1.79352,5878454.0
2009-02-19 02:33:00,1.79353,1.7938,1.79353,1.7937,11072726.0
2009-02-19 02:34:00,1.79394,1.79458,1.79394,1.79458,9172442.0
2009-02-19 02:35:00,1.79464,1.79464,1.79442,1.79443,4149029.0
2009-02-19 02:36:00,1.79443,1.79452,1.79436,1.79436,5889963.0
2009-02-19 02:37:00,1.79452,1.79462,1.79449,1.79449,18932987.0
2009-02-19 02:38:00,1.79444,1.79444,1.79419,1.79439,5613729.0
2009-02-19 02:39:00,1.79425,1.79451,1.79425,1.79451,6484589.0
2009-02-19 02:40:00,1.79451,1.79461,1.79441,1.79456,27696016.0
2009-02-19 02:41:00,1.79478,1.79488,1.79466,1.79466,3296676.0
2009-02-19 02:42:00,1.79448,1.79448,1.79408,1.79412,11632672.0
2009-02-19 02:43:00,1.79414,1.79423,1.79399,1.79423,7063133.0
2009-02-19 02:44:00,1.79416,1.79441,1.79416,1.79441,22597454.0
2009-02-19 02:45:00,1.79458,1.79479,1.79458,1.79473,8956966.0
2009-02-19 02:46:00,1.79467,1.79484,1.79467,1.79474,13363949.0
2009-02-19 02:47:00,1.79471,1.79471,1.79442,1.79442,6820580.0
2009-02-19 02:48:00,1.79418,1.79418,1.79352,1.79352,11236362.0
2009-02-19 02:49:00,1.79338,1.79338,1.79251,1.79328,12554871.0
2009-02-19 02:50:00,1.79347,1.79373,1.79347,1.79366,38318793.0
2009-02-19 02:51:00,1.7937,1.79387,1.7937,1.79387,8941195.0
2009-02-19 02:52:00,1.79388,1.79438,1.79388,1.79429,1092672.0
2009-02-19 02:53:00,1.79423,1.79443,1.79404,1.79443,13325274.0
2009-02-19 02:54:00,1.7943,1.7943,1.79397,1.79397,10904080.0
2009-02-19 02:55:00,1.79414,1.79414,1.79381,1.79381,4597935.0
2009-02-19 02:56:00,1.79376,1.79376,1.7936,1.79365,5943391.0
2009-02-19 02:57:00,1.79372,1.79435,1.79372,1.79417,12748087.0
2009-02-19 02:58:00,1.79433,1.79483,1.79433,1.79483,5606185.0
2009-02-19 02:59:00,1.79486,1.79486,1.79469,1.79478,5969544.0
2009-02-19 03:00:00,1.79496,1.79507,1.79489,1.79491,16225009.0
2009-02-19 03:01:00,1.79498,1.79498,1.79484,1.79484,2398462.0
2009-02-19 03:02:00,1.79488,1.79496,1.79453,1.79496,18748429.0
2009-02-19 03:03:00,1.79494,1.79495,1.79471,1.7948,30943402.0
2009-02-19 03:04:00,1.79492,1.79492,1.7947,1.7947,12915517.0
2009-02-19 03:05:00,1.79477,1.79477,1.79403,1.79403,21254163.0
2009-02-19 03:06:00,1.794,1.79402,1.79385,1.79402,4648440.0
2009-02-19 03:07:00,1.79413,1.79414,1.79352,1.79404,12625030.0
2009-02-19 03:08:00,1.7939,1.79406,1.79388,1.79406,19332743.0
2009-02-19 03:09:00,1.79388,1.79399,1.79383,1.79384,2898566.0
2009-02-19 03:10:00,1.79386,1.79386,1.79363,1.79363,4213842.0
2009-02-19 03:11:00,1.79346,1.79346,1.79307,1.79307,1790010.0
2009-02-19 03:12:00,1.79306,1.79315,1.79304,1.79314,18242574.0
2009-02-19 03:13:00,1.7931,1.79332,1.79309,1.79332,1901610.0
2009-02-19 03:14:00,1.79335,1.79346,1.79317,1.79346,3144682.0
2009-02-19 03:15:00,1.79352,1.79373,1.79352,1.79368,16790862.0
2009-02-19 03:16:00,1.79337,1.79337,1.79301,1.7932,8383098.0
2009-02-19 03:17:00,1.79311,1.79314,1.79301,1.79309,3792408.0
2009-02-19 03:18:00,1.7929,1.79295,1.79244,1.79286,14612616.0
2009-02-19 03:19:00,1.79276,1.79294,1.79271,1.79294,2355568.0
2009-02-19 03:20:00,1.79305,1.79321,1.7928,1.79319,2448698.0
2009-02-19 03:21:00,1.7932,1.7932,1.79305,1.79311,9427496.0
2009-02-19 03:22:00,1.79305,1.79305,1.79281,1.79281,5705987.0
2009-02-19 03:23:00,1.79267,1.79291,1.79267,1.79291,1790536.0
2009-02-19 03:24:00,1.79295,1.79432,1.79295,1.79432,6361645.0
2009-02-19 03:25:00,1.79454,1.79471,1.79426,1.79455,9729354.0
2009-02-19 03:26:00,1.79453,1.79458,1.7944,1.79458,3771799.0
2009-02-19 03:27:00,1.79471,1.7952,1.79471,1.7952,9936001.0
2009-02-19 03:28:00,1.79528,1.79528,1.79465,1.7952,3051173.0
2009-02-19 03:29:00,1.79497,1.79499,1.79482,1.79499,2388605.0
2009-02-19 03:30:00,1.79496,1.79507,1.79482,1.79507,14028167.0
2009-02-19 03:31:00,1.79518,1.79541,1.79518,1.79532,6283657.0
2009-02-19 03:32:00,1.79524,1.79524,1.79462,1.79462,70969204.0
2009-02-19 03:33:00,1.79461,1.79478,1.79461,1.79478,8947498.0
2009-02-19 03:34:00,1.79494,1.7957,1.79494,1.79546,2880083.0
2009-02-19 03:35:00,1.79518,1.79518,1.79481,1.79481,43893920.0
2009-02-19 03:36:00,1.79485,1.79518,1.79485,1.79501,8318788.0
2009-02-19 03:37:00,1.79444,1.79481,1.79417,1.79456,51638478.0
2009-02-19 03:38:00,1.79453,1.79463,1.79436,1.79445,5601835.0
2009-02-19 03:39:00,1.79443,1.79443,1.79269,1.79371,785728.0
2009-02-19 03:40:00,1.79345,1.79452,1.79345,1.79381,10054106.0
2009-02-19 03:41:00,1.79415,1.79415,1.79382,1.79382,3536196.0
2009-02-19 03:42:00,1.79369,1.79381,1.79362,1.79378,3998632.0
2009-02-19 03:43:00,1.79386,1.79386,1.79323,1.79358,45083250.0
2009-02-19 03:44:00,1.79346,1.79357,1.79325,1.79325,2040618.0
2009-02-19 03:45:00,1.79322,1.79336,1.79309,1.7932,1886730.0
2009-02-19 03:46:00,1.79328,1.79343,1.79328,1.79338,7688936.0
2009-02-19 03:47:00,1.79373,1.79415,1.79373,1.79412,5333333.0
2009-02-19 03:48:00,1.79406,1.79406,1.79385,1.79392,6931384.0
2009-02-19 03:49:00,1.79394,1.7941,1.79394,1.79409,19190961.0
2009-02-19 03:50:00,1.79395,1.79401,1.79366,1.79366,5193088.0
2009-02-19 03:51:00,1.79338,1.79346,1.79311,1.7932,29868596.0
2009-02-19 03:52:00,1.79333,1.79373,1.79333,1.79373,3521361.0
2009-02-19 03:53:00,1.79381,1.79412,1.79381,1.79405,2352315.0
2009-02-19 03:54:00,1.79403,1.79417,1.79403,1.79417,4497791.0
2009-02-19 03:55:00,1.79402,1.79428,1.7939,1.79403,2571374.0
2009-02-19 03:56:00,1.79389,1.79409,1.79355,1.79409,4545949.0
2009-02-19 03:57:00,1.7942,1.79424,1.7941,1.79417,3786720.0
2009-02-19 03:58:00,1.79413,1.79413,1.79358,1.79411,9531810.0
2009-02-19 03:59:00,1.79417,1.79443,1.79414,1.79443,4033540.0
2009-02-19 04:00:00,1.79445,1.79458,1.79445,1.79447,9042549.0
2009-02-19 04:01:00,1.79453,1.79486,1.79452,1.79486,5355497.0
2009-02-19 04:02:00,1.79498,1.79516,1.79453,1.79453,13360023.0
2009-02-19 04:03:00,1.79512,1.79512,1.79495,1.79506,2045447.0
2009-02-19 04:04:00,1.79513,1.79562,1.79484,1.79484,23088331.0
2009-02-19 04:05:00,1.79475,1.79479,1.79459,1.79459,1756549.0
2009-02-19 04:06:00,1.79447,1.79468,1.79444,1.79468,8357016.0
2009-02-19 04:07:00,1.79477,1.79533,1.79477,1.79533,23006334.0
2009-02-19 04:08:00,1.79552,1.79552,1.79485,1.79493,7193545.0
2009-02-19 04:09:00,1.7947,1.79503,1.7947,1.79503,3309828.0
2009-02-19 04:10:00,1.79496,1.79496,1.79451,1.7948,4673849.0
2009-02-19 04:11:00,1.79484,1.79522,1.79484,1.79522,23081325.0
2009-02-19 04:12:00,1.7952,1.7952,1.79477,1.79487,12903492.0
2009-02-19 04:13:00,1.795,1.79517,1.79492,1.79517,14707319.0
2009-02-19 04:14:00,1.7951,1.7951,1.79475,1.79478,3532509.0
2009-02-19 04:15:00,1.79481,1.79487,1.79476,1.79487,1857522.0
2009-02-19 04:16:00,1.79481,1.79481,1.79461,1.79474,5751933.0
2009-02-19 04:17:00,1.79471,1.79492,1.79471,1.79486,14294663.0
2009-02-19 04:18:00,1.79483,1.79483,1.7944,1.7944,8428520.0
2009-02-19 04:19:00,1.79419,1.79422,1.79397,1.79422,12459612.0
2009-02-19 04:20:00,1.79428,1.7943,1.7942,1.7942,15076481.0
2009-02-19 04:21:00,1.79427,1.7943,1.79422,1.79429,4762904.0
2009-02-19 04:22:00,1.79421,1.7943,1.79421,1.7943,12407800.0
2009-02-19 04:23:00,1.79433,1.79436,1.7942,1.79421,14547651.0
2009-02-19 04:24:00,1.79423,1.79449,1.79423,1.79449,5862846.0
2009-02-19 04:25:00,1.79451,1.79461,1.79449,1.7946,7118229.0
2009-02-19 04:26:00,1.7945,1.79469,1.7945,1.79459,2215385.0
2009-02-19 04:27:00,1.79474,1.79493,1.79474,1.79493,1810383.0
2009-02-19 04:28:00,1.79513,1.79521,1.79496,1.79496,6042566.0
2009-02-19 04:29:00,1.79493,1.79505,1.79482,1.79505,5514634.0
2009-02-19 04:30:00,1.79499,1.79499,1.7946,1.79493,5884809.0
2009-02-19 04:31:00,1.79506,1.79523,1.79468,1.795,5938460.0
2009-02-19 04:32:00,1.79495,1.79543,1.79482,1.79543,5086242.0
2009-02-19 04:33:00,1.79549,1.79559,1.79545,1.79545,42741453.0
2009-02-19 04:34:00,1.79534,1.79534,1.79507,1.79534,6022518.0
2009-02-19 04:35:00,1.79544,1.79557,1.79529,1.79529,2197016.0
2009-02-19 04:36:00,1.79568,1.79604,1.79568,1.79604,6402033.0
2009-02-19 04:37:00,1.79614,1.79614,1.7959,1.79613,7682620.0
2009-02-19 04:38:00,1.79601,1.79606,1.79575,1.79575,8793522.0
2009-02-19 04:39:00,1.79563,1.79563,1.7953,1.7953,32137816.0
2009-02-19 04:40:00,1.79513,1.79513,1.79483,1.79483,6590350.0
2009-02-19 04:41:00,1.79465,1.79488,1.79465,1.7948,8433790.0
2009-02-19 04:42:00,1.79492,1.79498,1.79485,1.79485,5855980.0
2009-02-19 04:43:00,1.79469,1.79469,1.79403,1.79403,15279645.0
2009-02-19 04:44:00,1.79395,1.79397,1.79382,1.79388,2578239.0
2009-02-19 04:45:00,1.79393,1.79398,1.79386,1.7939,7377244.0
2009-02-19 04:46:00,1.7939,1.79418,1.7939,1.79414,10070075.0
2009-02-19 04:47:00,1.79419,1.79432,1.79416,1.79424,18087749.0
2009-02-19 04:48:00,1.7942,1.7942,1.79405,1.79405,3932280.0
2009-02-19 04:49:00,1.79407,1.79407,1.79383,1.79383,11841697.0
2009-02-19 04:50:00,1.79383,1.79383,1.79355,1.7936,5650023.0
2009-02-19 04:51:00,1.79365,1.79374,1.79353,1.79374,7673319.0
2009-02-19 04:52:00,1.79374,1.79391,1.79372,1.79391,39848725.0
2009-02-19 04:53:00,1.79397,1.79409,1.79368,1.79403,3877929.0
2009-02-19 04:54:00,1.79383,1.79387,1.7938,1.79387,7960600.0
2009-02-19 04:55:00,1.7939,1.79401,1.79381,1.79401,11940511.0
2009-02-19 04:56:00,1.79416,1.79429,1.79416,1.79425,11172005.0
2009-02-19 04:57:00,1.79425,1.7943,1.79397,1.79397,2499387.0
2009-02-19 04:58:00,1.79394,1.79409,1.79381,1.79409,2809856.0
2009-02-19 04:59:00,1.79415,1.79426,1.79415,1.79421,5081239.0
2009-02-19 05:00:00,1.79432,1.79454,1.79432,1.79454,7781570.0
2009-02-19 05:01:00,1.79456,1.79479,1.79456,1.79479,7129661.0
2009-02-19 05:02:00,1.79486,1.79488,1.79478,1.79478,1449917.0
2009-02-19 05:03:00,1.79462,1.79463,1.79441,1.79463,7284512.0
2009-02-19 05:04:00,1.79472,1.79487,1.7946,1.79474,20361241.0
2009-02-19 05:05:00,1.79495,1.79507,1.79491,1.79491,6714546.0
2009-02-19 05:06:00,1.79488,1.79488,1.79464,1.79475,3029822.0
2009-02-19 05:07:00,1.79507,1.79544,1.79507,1.79544,11872088.0
2009-02-19 05:08:00,1.79533,1.79561,1.79519,1.79555,8531763.0
2009-02-19 05:09:00,1.79548,1.79553,1.79538,1.79551,5943680.0
2009-02-19 05:10:00,1.79557,1.79557,1.79503,1.79503,6295722.0
2009-02-19 05:11:00,1.79501,1.79514,1.79486,1.79486,15249647.0
2009-02-19 05:12:00,1.79459,1.79459,1.79438,1.79438,1369040.0
2009-02-19 05:13:00,1.79437,1.79451,1.79437,1.79451,14203746.0
2009-02-19 05:14:00,1.7947,1.79516,1.79468,1.79476,717339.0
2009-02-19 05:15:00,1.79461,1.79461,1.79446,1.79459,13924045.0
2009-02-19 05:16:00,1.79453,1.79481,1.79453,1.79472,3815589.0
2009-02-19 05:17:00,1.79463,1.79472,1.79462,1.79472,10979145.0
2009-02-19 05:18:00,1.79483,1.79499,1.79482,1.79499,4654471.0
2009-02-19 05:19:00,1.79481,1.79487,1.79475,1.79479,12335581.0
2009-02-19 05:20:00,1.79471,1.79484,1.79471,1.79484,759399.0
2009-02-19 05:21:00,1.79487,1.79495,1.79481,1.79486,12390173.0
2009-02-19 05:22:00,1.79494,1.7951,1.79454,1.79504,12084303.0
2009-02-19 05:23:00,1.79503,1.79511,1.79501,1.79508,1880756.0
2009-02-19 05:24:00,1.79521,1.79546,1.79521,1.79546,2731497.0
2009-02-19 05:25:00,1.79558,1.79585,1.79543,1.79579,2977486.0
2009-02-19 05:26:00,1.79581,1.79581,1.79528,1.79528,6956658.0
2009-02-19 05:27:00,1.79521,1.79521,1.79472,1.79472,4136573.0
2009-02-19 05:28:00,1.79464,1.79472,1.79452,1.79472,15697330.0
2009-02-19 05:29:00,1.7947,1.79483,1.7947,1.79475,18544829.0
2009-02-19 05:30:00,1.79466,1.79466,1.79419,1.79419,4327434.0
2009-02-19 05:31:00,1.79385,1.79401,1.79351,1.79401,7072703.0
2009-02-19 05:32:00,1.79399,1.79401,1.7937,1.7937,752291.0
2009-02-19 05:33:00,1.79364,1.79364,1.79353,1.79356,4326771.0
2009-02-19 05:34:00,1.79349,1.7935,1.79341,1.79342,5398481.0
2009-02-19 05:35:00,1.79338,1.79339,1.79325,1.79339,12516456.0
2009-02-19 05:36:00,1.79335,1.79361,1.79335,1.79361,16390932.0
2009-02-19 05:37:00,1.79356,1.79356,1.79202,1.79202,3915913.0
2009-02-19 05:38:00,1.79342,1.79344,1.793,1.79344,6975781.0
2009-02-19 05:39:00,1.79355,1.79371,1.79355,1.79365,9775984.0
2009-02-19 05:40:00,1.79375,1.79375,1.79357,1.79357,4512353.0
2009-02-19 05:41:00,1.79364,1.79395,1.79345,1.79395,885287.0
2009-02-19 05:42:00,1.79392,1.79392,1.79362,1.79362,2641023.0
2009-02-19 05:43:00,1.79353,1.79363,1.79344,1.79363,1102040.0
2009-02-19 05:44:00,1.79371,1.79389,1.79371,1.79389,3448000.0
2009-02-19 05:45:00,1.79392,1.79416,1.7935,1.79416,4331156.0
2009-02-19 05:46:00,1.79417,1.79423,1.79402,1.79423,45090618.0
2009-02-19 05:47:00,1.79421,1.79424,1.79407,1.79407,8814543.0
2009-02-19 05:48:00,1.79416,1.79416,1.79376,1.79376,11104034.0
2009-02-19 05:49:00,1.79366,1.79366,1.79211,1.79348,4183986.0
2009-02-19 05:50:00,1.79363,1.7941,1.79363,1.7941,15657291.0
2009-02-19 05:51:00,1.79407,1.79407,1.79367,1.79377,3299161.0
2009-02-19 05:52:00,1.79387,1.79393,1.79359,1.79359,2996070.0
2009-02-19 05:53:00,1.79358,1.79358,1.79345,1.79348,4077037.0
2009-02-19 05:54:00,1.79333,1.79353,1.79333,1.79353,8091496.0
2009-02-19 05:55:00,1.7935,1.79355,1.79337,1.79337,47814473.0
2009-02-19 05:56:00,1.79331,1.79355,1.79321,1.79355,7027847.0
2009-02-19 05:57:00,1.79366,1.79386,1.79347,1.79347,15779934.0
2009-02-19 05:58:00,1.79329,1.79347,1.79329,1.79331,12360064.0
2009-02-19 05:59:00,1.79306,1.79306,1.79285,1.79297,6657200.0
2009-02-19 06:00:00,1.79304,1.79307,1.79293,1.79293,6786323.0
2009-02-19 06:01:00,1.79293,1.79327,1.79293,1.79327,57276270.0
2009-02-19 06:02:00,1.79323,1.79323,1.79298,1.79298,5801668.0
2009-02-19 06:03:00,1.79296,1.79296,1.79284,1.79284,2685217.0
2009-02-19 06:04:00,1.79261,1.79261,1.79202,1.79202,4232664.0
2009-02-19 06:05:00,1.79189,1.7921,1.79187,1.7921,8411871.0
2009-02-19 06:06:00,1.79213,1.79215,1.792,1.79212,4014254.0
2009-02-19 06:07:00,1.79204,1.79204,1.79181,1.79202,8812264.0
2009-02-19 06:08:00,1.79206,1.79223,1.79202,1.79223,12656880.0
2009-02-19 06:09:00,1.79229,1.79256,1.79229,1.79256,7950774.0
2009-02-19 06:10:00,1.79258,1.79259,1.79253,1.79257,13484460.0
2009-02-19 06:11:00,1.79242,1.79249,1.79228,1.79228,2818640.0
2009-02-19 06:12:00,1.79225,1.79225,1.79201,1.79202,7618570.0
2009-02-19 06:13:00,1.7919,1.79196,1.79181,1.79194,3952760.0
2009-02-19 06:14:00,1.79212,1.79231,1.79212,1.79231,8744556.0
2009-02-19 06:15:00,1.79218,1.79224,1.792,1.79224,18732139.0
2009-02-19 06:16:00,1.79221,1.79228,1.79204,1.79215,1892907.0
2009-02-19 06:17:00,1.79234,1.79253,1.79234,1.79246,2564297.0
2009-02-19 06:18:00,1.79239,1.79311,1.79239,1.79298,4147260.0
2009-02-19 06:19:00,1.79297,1.79299,1.79285,1.79299,2648533.0
2009-02-19 06:20:00,1.79301,1.79301,1.79236,1.79236,3987152.0
2009-02-19 06:21:00,1.7922,1.7922,1.79185,1.792,10429151.0
2009-02-19 06:22:00,1.79206,1.79223,1.79194,1.79216,993826.0
2009-02-19 06:23:00,1.79227,1.79255,1.79227,1.79255,6401324.0
2009-02-19 06:24:00,1.79241,1.79241,1.79162,1.79162,2382402.0
2009-02-19 06:25:00,1.79151,1.79151,1.79133,1.79145,5279565.0
2009-02-19 06:26:00,1.79143,1.79143,1.79053,1.79053,9671424.0
2009-02-19 06:27:00,1.79052,1.7908,1.79052,1.7908,15287764.0
2009-02-19 06:28:00,1.79068,1.79069,1.79047,1.79053,6845860.0
2009-02-19 06:29:00,1.7906,1.79072,1.79039,1.79065,7882195.0
2009-02-19 06:30:00,1.7907,1.79074,1.79069,1.79069,4764300.0
2009-02-19 06:31:00,1.79066,1.79067,1.79044,1.79044,3114980.0
2009-02-19 06:32:00,1.7906,1.79101,1.7906,1.79101,3324928.0
2009-02-19 06:33:00,1.79129,1.7917,1.79129,1.79154,6639456.0
2009-02-19 06:34:00,1.79174,1.79211,1.79174,1.79207,17642100.0
2009-02-19 06:35:00,1.79204,1.79207,1.79185,1.79185,6091265.0
2009-02-19 06:36:00,1.79178,1.79178,1.79172,1.79172,4591274.0
2009-02-19 06:37:00,1.79162,1.79167,1.79135,1.79135,3178969.0
2009-02-19 06:38:00,1.79126,1.79126,1.7908,1.79096,3278482.0
2009-02-19 06:39:00,1.7909,1.79103,1.7909,1.7909,2202435.0
2009-02-19 06:40:00,1.79087,1.79102,1.79087,1.79102,4711112.0
2009-02-19 06:41:00,1.79091,1.79091,1.79063,1.79063,7139479.0
2009-02-19 06:42:00,1.7904,1.7906,1.79011,1.79011,19187754.0
2009-02-19 06:43:00,1.79018,1.79067,1.79018,1.79067,4452458.0
2009-02-19 06:44:00,1.79057,1.79057,1.79028,1.79054,7303854.0
2009-02-19 06:45:00,1.79062,1.79092,1.79046,1.79046,5522560.0
2009-02-19 06:46:00,1.7905,1.79083,1.7905,1.79083,2278937.0
2009-02-19 06:47:00,1.79091,1.79112,1.79086,1.79112,21035342.0
2009-02-19 06:48:00,1.79135,1.7918,1.79133,1.7918,3871210.0
2009-02-19 06:49:00,1.79157,1.79157,1.79121,1.79153,14307691.0
2009-02-19 06:50:00,1.79149,1.79164,1.79141,1.79158,19346580.0
2009-02-19 06:51:00,1.79151,1.79161,1.79118,1.79161,3071890.0
2009-02-19 06:52:00,1.79172,1.79201,1.79167,1.79195,46671274.0
2009-02-19 06:53:00,1.79181,1.79181,1.7909,1.79117,2547695.0
2009-02-19 06:54:00,1.79128,1.7916,1.79128,1.7914,2250480.0
2009-02-19 06:55:00,1.79138,1.79165,1.79138,1.79165,1217566.0
2009-02-19 06:56:00,1.79155,1.79155,1.79077,1.79077,4226767.0
2009-02-19 06:57:00,1.79077,1.79113,1.79077,1.79106,6135833.0
2009-02-19 06:58:00,1.79125,1.79158,1.79125,1.79158,9376052.0
2009-02-19 06:59:00,1.7916,1.79163,1.79137,1.7916,6325904.0
2009-02-19 07:00:00,1.79161,1.79161,1.79139,1.79147,21023006.0
2009-02-19 07:01:00,1.79149,1.79153,1.79148,1.79153,4391283.0
2009-02-19 07:02:00,1.79149,1.79149,1.7912,1.7912,5656039.0
2009-02-19 07:03:00,1.79125,1.79125,1.79082,1.79084,7394851.0
2009-02-19 07:04:00,1.79074,1.79079,1.79058,1.79071,7945425.0
2009-02-19 07:05:00,1.79068,1.79076,1.79063,1.79076,8815441.0
2009-02-19 07:06:00,1.79081,1.79085,1.79072,1.79072,6622527.0
2009-02-19 07:07:00,1.79056,1.7908,1.79053,1.7908,3037377.0
2009-02-19 07:08:00,1.7908,1.79095,1.7908,1.79095,67982166.0
2009-02-19 07:09:00,1.79097,1.79097,1.79088,1.79088,18881064.0
2009-02-19 07:10:00,1.79088,1.79088,1.79076,1.79077,5857634.0
2009-02-19 07:11:00,1.79082,1.79082,1.79052,1.79053,9326643.0
2009-02-19 07:12:00,1.79054,1.79057,1.79042,1.79042,16857197.0
2009-02-19 07:13:00,1.79037,1.79055,1.79037,1.79055,2904863.0
2009-02-19 07:14:00,1.7904,1.7904,1.78991,1.79032,8170462.0
2009-02-19 07:15:00,1.79023,1.79023,1.78957,1.78972,2488751.0
2009-02-19 07:16:00,1.78968,1.78976,1.78961,1.78968,29243106.0
2009-02-19 07:17:00,1.78965,1.78976,1.78965,1.78969,2895441.0
2009-02-19 07:18:00,1.78979,1.79009,1.78978,1.79009,2466187.0
2009-02-19 07:19:00,1.79009,1.7903,1.79009,1.7902,3436476.0
2009-02-19 07:20:00,1.79004,1.79018,1.79003,1.79018,1429062.0
2009-02-19 07:21:00,1.79032,1.79037,1.79008,1.79008,1639607.0
2009-02-19 07:22:00,1.78996,1.78996,1.78904,1.78904,43137702.0
2009-02-19 07:23:00,1.78897,1.78899,1.78876,1.78876,2566596.0
2009-02-19 07:24:00,1.78871,1.78871,1.78833,1.78848,46596840.0
2009-02-19 07:25:00,1.78859,1.78878,1.78859,1.78878,4583606.0
2009-02-19 07:26:00,1.78879,1.78895,1.78873,1.78889,12816032.0
2009-02-19 07:27:00,1.789,1.78911,1.78895,1.78911,3202656.0
2009-02-19 07:28:00,1.78926,1.7893,1.78913,1.78913,8632909.0
2009-02-19 07:29:00,1.78901,1.78906,1.78872,1.78872,2807601.0
2009-02-19 07:30:00,1.78872,1.78904,1.7874,1.78904,24193403.0
2009-02-19 07:31:00,1.78917,1.78922,1.78903,1.78907,5129955.0
2009-02-19 07:32:00,1.78904,1.78916,1.78896,1.78916,32806116.0
2009-02-19 07:33:00,1.78934,1.78964,1.78934,1.78964,5603725.0
2009-02-19 07:34:00,1.78967,1.78977,1.78958,1.78977,4024492.0
2009-02-19 07:35:00,1.78974,1.78974,1.78827,1.7896,1895206.0
2009-02-19 07:36:00,1.78951,1.78951,1.78918,1.78921,5223093.0
2009-02-19 07:37:00,1.78914,1.78914,1.7885,1.78874,528898.0
2009-02-19 07:38:00,1.78871,1.78885,1.78863,1.78881,8726487.0
2009-02-19 07:39:00,1.78895,1.78941,1.78895,1.78941,23054174.0
2009-02-19 07:40:00,1.78941,1.78945,1.78938,1.78938,31978488.0
2009-02-19 07:41:00,1.78953,1.78975,1.78953,1.78975,3705760.0
2009-02-19 07:42:00,1.78999,1.79015,1.7896,1.79015,8705049.0
2009-02-19 07:43:00,1.79014,1.79019,1.78986,1.79019,6469368.0
2009-02-19 07:44:00,1.79014,1.79027,1.79013,1.79021,3326898.0
2009-02-19 07:45:00,1.79011,1.79011,1.78967,1.7901,3631528.0
2009-02-19 07:46:00,1.79,1.79039,1.78999,1.79039,10683726.0
2009-02-19 07:47:00,1.79057,1.79095,1.79057,1.79095,38692728.0
2009-02-19 07:48:00,1.791,1.79131,1.791,1.79118,2018428.0
2009-02-19 07:49:00,1.79099,1.791,1.79076,1.79087,7724509.0
2009-02-19 07:50:00,1.79089,1.79089,1.79069,1.79088,2445683.0
2009-02-19 07:51:00,1.79075,1.79094,1.79065,1.79094,8279092.0
2009-02-19 07:52:00,1.79081,1.79088,1.79075,1.79075,34892011.0
2009-02-19 07:53:00,1.79081,1.79084,1.7907,1.7907,5151057.0
2009-02-19 07:54:00,1.79089,1.79103,1.79089,1.79103,20293902.0
2009-02-19 07:55:00,1.79106,1.79121,1.79106,1.7911,3987605.0
2009-02-19 07:56:00,1.79101,1.79101,1.79082,1.79084,4437596.0
2009-02-19 07:57:00,1.79074,1.79104,1.79056,1.79104,14162365.0
2009-02-19 07:58:00,1.79098,1.79098,1.79077,1.79077,2448894.0
2009-02-19 07:59:00,1.79065,1.79106,1.79065,1.79079,31358664.0
2009-02-19 08:00:00,1.79077,1.79082,1.79068,1.79076,4593613.0
2009-02-19 08:01:00,1.79085,1.79094,1.79075,1.79093,2475773.0
2009-02-19 08:02:00,1.79099,1.79108,1.79088,1.79088,7543289.0
2009-02-19 08:03:00,1.79069,1.79082,1.79066,1.7908,5085012.0
2009-02-19 08:04:00,1.79069,1.79069,1.79035,1.7906,119804685.0
2009-02-19 08:05:00,1.79058,1.79058,1.79028,1.79028,7131161.0
2009-02-19 08:06:00,1.79034,1.79055,1.79034,1.79055,13728830.0
2009-02-19 08:07:00,1.79053,1.79069,1.79053,1.79068,1186977.0
2009-02-19 08:08:00,1.79069,1.79069,1.79039,1.79039,17950645.0
2009-02-19 08:09:00,1.79025,1.79025,1.78997,1.78997,29022224.0
2009-02-19 08:10:00,1.79002,1.79005,1.78991,1.79001,2892754.0
2009-02-19 08:11:00,1.79011,1.7904,1.79011,1.79038,10691879.0
2009-02-19 08:12:00,1.79048,1.79133,1.79048,1.79133,7105396.0
2009-02-19 08:13:00,1.79146,1.7925,1.79146,1.7925,8945608.0
2009-02-19 08:14:00,1.79265,1.79313,1.79263,1.79313,17092918.0
2009-02-19 08:15:00,1.79306,1.79306,1.79287,1.79295,7564414.0
2009-02-19 08:16:00,1.79289,1.79297,1.79283,1.79284,13392226.0
2009-02-19 08:17:00,1.79299,1.79305,1.7929,1.79302,8437171.0
2009-02-19 08:18:00,1.79305,1.79306,1.79296,1.79306,10200223.0
2009-02-19 08:19:00,1.79299,1.79299,1.7924,1.7924,7982139.0
2009-02-19 08:20:00,1.79237,1.79237,1.79201,1.7922,3427314.0
2009-02-19 08:21:00,1.79227,1.79233,1.79227,1.79233,813054.0
2009-02-19 08:22:00,1.7919,1.79234,1.7919,1.79216,8839550.0
2009-02-19 08:23:00,1.79226,1.79244,1.79216,1.79244,7407448.0
2009-02-19 08:24:00,1.7926,1.79324,1.7926,1.79324,11930118.0
2009-02-19 08:25:00,1.79322,1.79322,1.79258,1.79273,8561681.0
2009-02-19 08:26:00,1.79272,1.79272,1.79236,1.79236,5960539.0
2009-02-19 08:27:00,1.79219,1.79219,1.79199,1.79217,17169427.0
2009-02-19 08:28:00,1.79228,1.79249,1.79228,1.79243,6630445.0
2009-02-19 08:29:00,1.79246,1.79246,1.79231,1.79231,15398951.0
2009-02-19 08:30:00,1.79221,1.79221,1.7921,1.7921,26802468.0
2009-02-19 08:31:00,1.79213,1.79226,1.79213,1.79226,4100688.0
2009-02-19 08:32:00,1.79211,1.79221,1.79204,1.79204,1910948.0
2009-02-19 08:33:00,1.79198,1.79198,1.79181,1.79188,39568158.0
2009-02-19 08:34:00,1.79189,1.79189,1.79172,1.79172,6662136.0
2009-02-19 08:35:00,1.79175,1.79175,1.79151,1.79152,2588218.0
2009-02-19 08:36:00,1.7914,1.79141,1.79132,1.79132,1818998.0
2009-02-19 08:37:00,1.79121,1.79128,1.79044,1.79128,2631384.0
2009-02-19 08:38:00,1.7912,1.7912,1.79108,1.79108,2367621.0
2009-02-19 08:39:00,1.79103,1.79113,1.79096,1.79103,3647364.0
2009-02-19 08:40:00,1.79088,1.79109,1.7896,1.7896,5496767.0
2009-02-19 08:41:00,1.79099,1.79099,1.79088,1.79092,8052958.0
2009-02-19 08:42:00,1.79088,1.79088,1.7907,1.7907,1864180.0
2009-02-19 08:43:00,1.79079,1.79113,1.79079,1.79113,71521592.0
2009-02-19 08:44:00,1.79135,1.79156,1.79135,1.79144,5608063.0
2009-02-19 08:45:00,1.79149,1.79171,1.79149,1.79158,10913227.0
2009-02-19 08:46:00,1.79152,1.7916,1.79152,1.79154,29442340.0
2009-02-19 08:47:00,1.79151,1.79158,1.79146,1.79154,4811272.0
2009-02-19 08:48:00,1.79157,1.79157,1.79148,1.79151,5074688.0
2009-02-19 08:49:00,1.79154,1.79175,1.79149,1.79175,7688010.0
2009-02-19 08:50:00,1.79168,1.79192,1.79167,1.79192,7117019.0
2009-02-19 08:51:00,1.79205,1.79279,1.79205,1.79279,3306424.0
2009-02-19 08:52:00,1.79292,1.79314,1.79284,1.79305,4500285.0
2009-02-19 08:53:00,1.79292,1.79292,1.79243,1.79243,10075590.0
2009-02-19 08:54:00,1.79235,1.79241,1.792,1.79227,8926073.0
2009-02-19 08:55:00,1.79246,1.79267,1.79246,1.79267,1322483.0
2009-02-19 08:56:00,1.79277,1.79277,1.79261,1.79261,24637110.0
2009-02-19 08:57:00,1.79253,1.7926,1.79247,1.7926,1697315.0
2009-02-19 08:58:00,1.79265,1.79271,1.79254,1.79271,8135668.0
2009-02-19 08:59:00,1.79251,1.79251,1.79217,1.79217,3659569.0
2009-02-19 09:00:00,1.79211,1.79211,1.79169,1.79169,7138198.0
2009-02-19 09:01:00,1.79145,1.79145,1.79109,1.79114,194072410.0
2009-02-19 09:02:00,1.79117,1.7912,1.79102,1.79111,6098316.0
2009-02-19 09:03:00,1.79113,1.79123,1.79113,1.79123,21803838.0
2009-02-19 09:04:00,1.79123,1.79123,1.79048,1.79048,1370868.0
2009-02-19 09:05:00,1.79043,1.79043,1.78965,1.78975,3162033.0
2009-02-19 09:06:00,1.78978,1.79004,1.78978,1.78994,1295577.0
2009-02-19 09:07:00,1.79002,1.79006,1.78992,1.79001,6856940.0
2009-02-19 09:08:00,1.79006,1.79038,1.79006,1.79038,8033678.0
2009-02-19 09:09:00,1.79035,1.79035,1.79028,1.79028,3807738.0
2009-02-19 09:10:00,1.79023,1.79023,1.79008,1.79012,1652814.0
2009-02-19 09:11:00,1.79031,1.79084,1.79031,1.79084,14739998.0
2009-02-19 09:12:00,1.7909,1.79173,1.7909,1.79173,57761997.0
2009-02-19 09:13:00,1.79185,1.79194,1.79185,1.79186,13571807.0
2009-02-19 09:14:00,1.79194,1.79198,1.79181,1.79191,3886652.0
2009-02-19 09:15:00,1.79184,1.79199,1.79175,1.79175,86999014.0
2009-02-19 09:16:00,1.79168,1.79241,1.79168,1.79241,16153400.0
2009-02-19 09:17:00,1.79259,1.79314,1.79259,1.79309,3981771.0
2009-02-19 09:18:00,1.79315,1.79409,1.79315,1.79397,4595340.0
2009-02-19 09:19:00,1.79392,1.79411,1.79353,1.79353,16072482.0
2009-02-19 09:20:00,1.79345,1.79345,1.79326,1.79332,15155999.0
2009-02-19 09:21:00,1.79334,1.7935,1.79334,1.7935,14877293.0
2009-02-19 09:22:00,1.7936,1.79367,1.79355,1.79355,14590465.0
2009-02-19 09:23:00,1.79346,1.79392,1.79343,1.79392,3607583.0
2009-02-19 09:24:00,1.79393,1.79405,1.79393,1.79405,183011400.0
2009-02-19 09:25:00,1.79429,1.79501,1.79429,1.79501,6055771.0
2009-02-19 09:26:00,1.79516,1.79554,1.79516,1.79548,27107800.0
2009-02-19 09:27:00,1.79549,1.79569,1.79544,1.79569,27209800.0
2009-02-19 09:28:00,1.79578,1.79587,1.79572,1.79572,1163401.0
2009-02-19 09:29:00,1.79576,1.79603,1.79576,1.79602,1821315.0
2009-02-19 09:30:00,1.79638,1.79698,1.79638,1.79698,2901584.0
2009-02-19 09:31:00,1.7971,1.79836,1.7971,1.79836,3010228.0
2009-02-19 09:32:00,1.79852,1.7989,1.79852,1.79886,10693502.0
2009-02-19 09:33:00,1.79879,1.79879,1.79852,1.79852,3040756.0
2009-02-19 09:34:00,1.79853,1.79853,1.79804,1.79804,6000305.0
2009-02-19 09:35:00,1.79787,1.79788,1.79751,1.79758,3058831.0
2009-02-19 09:36:00,1.79771,1.79836,1.79771,1.79836,8272374.0
2009-02-19 09:37:00,1.79819,1.79819,1.79789,1.79789,18251138.0
2009-02-19 09:38:00,1.79772,1.79789,1.79741,1.79741,13999364.0
2009-02-19 09:39:00,1.79737,1.79737,1.79708,1.79711,3087037.0
2009-02-19 09:40:00,1.7972,1.7973,1.79717,1.79724,5125946.0
2009-02-19 09:41:00,1.79726,1.79774,1.79726,1.79774,10886544.0
2009-02-19 09:42:00,1.79776,1.79792,1.79749,1.79792,8333057.0
2009-02-19 09:43:00,1.79807,1.79829,1.79789,1.79789,2242549.0
2009-02-19 09:44:00,1.79771,1.79771,1.79652,1.79673,29295760.0
2009-02-19 09:45:00,1.79686,1.79688,1.79682,1.79685,3782078.0
2009-02-19 09:46:00,1.79684,1.79702,1.79683,1.79702,19904253.0
2009-02-19 09:47:00,1.79708,1.79766,1.79708,1.79766,8878623.0
2009-02-19 09:48:00,1.79794,1.79829,1.79794,1.79818,38004592.0
2009-02-19 09:49:00,1.79811,1.79811,1.79758,1.79758,8860980.0
2009-02-19 09:50:00,1.79748,1.79811,1.79741,1.79811,9397075.0
2009-02-19 09:51:00,1.79807,1.79807,1.79764,1.79791,11063526.0
2009-02-19 09:52:00,1.79798,1.79798,1.79695,1.79695,1166278.0
2009-02-19 09:53:00,1.7968,1.79698,1.79664,1.79698,9128750.0
2009-02-19 09:54:00,1.79704,1.79704,1.79671,1.79671,3672188.0
2009-02-19 09:55:00,1.79657,1.79664,1.79606,1.79664,5254608.0
2009-02-19 09:56:00,1.79687,1.79765,1.79687,1.79765,4853704.0
2009-02-19 09:57:00,1.7978,1.79822,1.79776,1.79822,2547694.0
2009-02-19 09:58:00,1.79846,1.79889,1.79834,1.79889,19226793.0
2009-02-19 09:59:00,1.7988,1.7988,1.79854,1.79868,15075649.0
2009-02-19 10:00:00,1.7987,1.7987,1.79829,1.79859,50816640.0
2009-02-19 10:01:00,1.79861,1.79866,1.79844,1.79844,2315430.0
2009-02-19 10:02:00,1.7986,1.79893,1.7986,1.79888,3015636.0
2009-02-19 10:03:00,1.79866,1.79879,1.7985,1.79879,6724116.0
2009-02-19 10:04:00,1.79894,1.7995,1.79894,1.7995,3771492.0
2009-02-19 10:05:00,1.79978,1.80006,1.7996,1.7996,24060432.0
2009-02-19 10:06:00,1.79965,1.80021,1.79961,1.80021,2793482.0
2009-02-19 10:07:00,1.80028,1.80049,1.80026,1.80049,5017116.0
2009-02-19 10:08:00,1.80045,1.80045,1.7998,1.7998,19202729.0
2009-02-19 10:09:00,1.79978,1.80092,1.79978,1.80064,37334601.0
2009-02-19 10:10:00,1.80079,1.80086,1.80073,1.80074,5353178.0
2009-02-19 10:11:00,1.80059,1.80059,1.80001,1.8002,7993187.0
2009-02-19 10:12:00,1.80029,1.80055,1.80026,1.80047,4470399.0
2009-02-19 10:13:00,1.8003,1.8003,1.79986,1.79993,8690153.0
2009-02-19 10:14:00,1.79992,1.80002,1.79989,1.79989,274009417.0
2009-02-19 10:15:00,1.79972,1.79972,1.79919,1.79949,3721962.0
2009-02-19 10:16:00,1.79955,1.79955,1.79941,1.79941,20672960.0
2009-02-19 10:17:00,1.79933,1.79938,1.79907,1.79938,3032794.0
2009-02-19 10:18:00,1.79946,1.80129,1.79946,1.8009,106461894.0
2009-02-19 10:19:00,1.80109,1.80174,1.80109,1.80174,51591714.0
2009-02-19 10:20:00,1.80191,1.80218,1.80191,1.80218,2558073.0
2009-02-19 10:21:00,1.80223,1.80262,1.80223,1.80262,15104794.0
2009-02-19 10:22:00,1.80265,1.80294,1.80254,1.80254,1108052.0
2009-02-19 10:23:00,1.80244,1.80244,1.80158,1.80159,9415130.0
2009-02-19 10:24:00,1.80174,1.80206,1.80153,1.80156,2784957.0
2009-02-19 10:25:00,1.80154,1.80233,1.80154,1.80233,3599570.0
2009-02-19 10:26:00,1.80242,1.8031,1.80242,1.80294,17401068.0
2009-02-19 10:27:00,1.80306,1.80314,1.80287,1.80287,7081643.0
2009-02-19 10:28:00,1.80289,1.80313,1.8028,1.80313,4293805.0
2009-02-19 10:29:00,1.80322,1.8036,1.80322,1.8036,3578598.0
2009-02-19 10:30:00,1.80364,1.80366,1.80321,1.80353,5408996.0
2009-02-19 10:31:00,1.80337,1.8038,1.80321,1.80321,47230944.0
2009-02-19 10:32:00,1.80328,1.80382,1.80328,1.80382,41683219.0
2009-02-19 10:33:00,1.80386,1.80386,1.80372,1.80379,16347093.0
2009-02-19 10:34:00,1.80393,1.80418,1.80369,1.80369,8971677.0
2009-02-19 10:35:00,1.80363,1.80423,1.80337,1.80423,5161058.0
2009-02-19 10:36:00,1.80427,1.80427,1.80311,1.80311,5785719.0
2009-02-19 10:37:00,1.80356,1.80408,1.80356,1.80373,2304399.0
2009-02-19 10:38:00,1.80353,1.80353,1.80332,1.80333,5144607.0
2009-02-19 10:39:00,1.80337,1.80346,1.80337,1.80339,4246436.0
2009-02-19 10:40:00,1.80356,1.80366,1.8035,1.80366,17406168.0
2009-02-19 10:41:00,1.8037,1.80371,1.8034,1.8034,4826602.0
2009-02-19 10:42:00,1.8034,1.8034,1.80263,1.80263,30274320.0
2009-02-19 10:43:00,1.80247,1.80247,1.80211,1.80222,4427559.0
2009-02-19 10:44:00,1.80213,1.80213,1.80111,1.80111,5500998.0
2009-02-19 10:45:00,1.80107,1.8015,1.80102,1.8015,6088807.0
2009-02-19 10:46:00,1.80156,1.80156,1.80135,1.80146,13929692.0
2009-02-19 10:47:00,1.80145,1.80145,1.80069,1.80069,5692521.0
2009-02-19 10:48:00,1.80061,1.80061,1.80039,1.80046,1098590.0
2009-02-19 10:49:00,1.80046,1.80083,1.80039,1.80083,28138495.0
2009-02-19 10:50:00,1.80096,1.80137,1.80096,1.80137,1340848.0
2009-02-19 10:51:00,1.80131,1.80142,1.80118,1.80128,1690675.0
2009-02-19 10:52:00,1.80122,1.80164,1.80122,1.80164,17770804.0
2009-02-19 10:53:00,1.8018,1.80208,1.8018,1.80208,600436.0
2009-02-19 10:54:00,1.80223,1.8026,1.8021,1.8021,16895419.0
2009-02-19 10:55:00,1.8019,1.80194,1.80175,1.8018,2060961.0
2009-02-19 10:56:00,1.80197,1.80243,1.80193,1.80243,6196754.0
2009-02-19 10:57:00,1.80233,1.80233,1.80203,1.80224,12005320.0
2009-02-19 10:58:00,1.8023,1.80238,1.80219,1.80219,32075630.0
2009-02-19 10:59:00,1.80224,1.80354,1.80224,1.80354,4815847.0
2009-02-19 11:00:00,1.8037,1.8037,1.80318,1.80318,34863776.0
2009-02-19 11:01:00,1.80297,1.80297,1.80255,1.80293,19950951.0
2009-02-19 11:02:00,1.80314,1.80334,1.80314,1.8032,7328566.0
2009-02-19 11:03:00,1.80333,1.8035,1.8032,1.80342,4091530.0
2009-02-19 11:04:00,1.80355,1.80355,1.80296,1.80296,24391748.0
2009-02-19 11:05:00,1.80281,1.80281,1.80215,1.80215,4244803.0
2009-02-19 11:06:00,1.80208,1.80208,1.80138,1.80138,8089726.0
2009-02-19 11:07:00,1.80118,1.80137,1.80079,1.80135,4063447.0
2009-02-19 11:08:00,1.80129,1.80132,1.80109,1.80132,23083476.0
2009-02-19 11:09:00,1.8015,1.80199,1.80103,1.80103,4709845.0
2009-02-19 11:10:00,1.80113,1.80162,1.80106,1.80108,9588251.0
2009-02-19 11:11:00,1.80125,1.8016,1.80125,1.80151,6471548.0
2009-02-19 11:12:00,1.8016,1.80171,1.80154,1.80154,2849481.0
2009-02-19 11:13:00,1.80153,1.8023,1.80153,1.8023,16996827.0
2009-02-19 11:14:00,1.80225,1.80228,1.80194,1.80194,17199240.0
2009-02-19 11:15:00,1.80191,1.80191,1.80065,1.80065,70454556.0
2009-02-19 11:16:00,1.80063,1.80106,1.80063,1.80093,5096883.0
2009-02-19 11:17:00,1.80108,1.80192,1.80108,1.80189,5584262.0
2009-02-19 11:18:00,1.80179,1.80202,1.80179,1.80202,8924773.0
2009-02-19 11:19:00,1.80217,1.80244,1.80217,1.80219,8337545.0
2009-02-19 11:20:00,1.80218,1.80218,1.80181,1.80181,5582362.0
2009-02-19 11:21:00,1.80155,1.80172,1.80151,1.8016,1169177.0
2009-02-19 11:22:00,1.80137,1.80137,1.80086,1.801,3465722.0
2009-02-19 11:23:00,1.8009,1.8009,1.8003,1.8003,10651813.0
2009-02-19 11:24:00,1.80036,1.80109,1.80036,1.80109,144237634.0
2009-02-19 11:25:00,1.80112,1.80143,1.80111,1.80126,1100648.0
2009-02-19 11:26:00,1.80135,1.80135,1.80013,1.80013,5127104.0
2009-02-19 11:27:00,1.80001,1.80001,1.79895,1.799,3634073.0
2009-02-19 11:28:00,1.79873,1.79873,1.79828,1.79828,6366891.0
2009-02-19 11:29:00,1.79805,1.79881,1.79805,1.79881,4435605.0
2009-02-19 11:30:00,1.79884,1.79884,1.79818,1.79848,2523477.0
2009-02-19 11:31:00,1.79875,1.79903,1.79875,1.79903,5386959.0
2009-02-19 11:32:00,1.79929,1.79929,1.7986,1.7986,26287172.0
2009-02-19 11:33:00,1.79858,1.79858,1.79831,1.79831,3853826.0
2009-02-19 11:34:00,1.79826,1.79826,1.79795,1.79804,8211355.0
2009-02-19 11:35:00,1.79799,1.79821,1.79777,1.79821,3718178.0
2009-02-19 11:36:00,1.79839,1.79864,1.79839,1.79864,6862949.0
2009-02-19 11:37:00,1.79872,1.79889,1.79872,1.79877,3295260.0
2009-02-19 11:38:00,1.79895,1.79922,1.79893,1.79922,20293043.0
2009-02-19 11:39:00,1.79926,1.79956,1.79926,1.79948,1328721.0
2009-02-19 11:40:00,1.79959,1.8001,1.79959,1.8001,3881001.0
2009-02-19 11:41:00,1.80015,1.80041,1.80015,1.80038,7576142.0
2009-02-19 11:42:00,1.80032,1.80146,1.80032,1.80146,2963045.0
2009-02-19 11:43:00,1.80162,1.8019,1.80157,1.80157,12837649.0
2009-02-19 11:44:00,1.80134,1.8015,1.80105,1.8015,7476271.0
2009-02-19 11:45:00,1.80157,1.80192,1.80157,1.80192,12606102.0
2009-02-19 11:46:00,1.80194,1.80194,1.80112,1.80112,8425764.0
2009-02-19 11:47:00,1.8009,1.8009,1.80054,1.80067,11584413.0
2009-02-19 11:48:00,1.80084,1.80104,1.80084,1.80098,3083195.0
2009-02-19 11:49:00,1.80098,1.80104,1.80084,1.80102,4550898.0
2009-02-19 11:50:00,1.80098,1.80098,1.80077,1.8008,4330966.0
2009-02-19 11:51:00,1.80075,1.80079,1.80044,1.80052,11029305.0
2009-02-19 11:52:00,1.80061,1.80079,1.80053,1.80071,7757589.0
2009-02-19 11:53:00,1.80059,1.80059,1.80025,1.8004,1677010.0
2009-02-19 11:54:00,1.80044,1.8005,1.80033,1.80049,16278037.0
2009-02-19 11:55:00,1.80055,1.80085,1.80042,1.80085,3255201.0
2009-02-19 11:56:00,1.80071,1.80071,1.79909,1.79929,91200312.0
2009-02-19 11:57:00,1.79921,1.79921,1.79682,1.79724,47316720.0
2009-02-19 11:58:00,1.79728,1.79728,1.79641,1.79641,1772688.0
2009-02-19 11:59:00,1.79636,1.79639,1.79621,1.79621,1990852.0
2009-02-19 12:00:00,1.79629,1.79654,1.79629,1.79654,7586816.0
2009-02-19 12:01:00,1.79669,1.79696,1.79669,1.79696,9379482.0
2009-02-19 12:02:00,1.7971,1.79719,1.79706,1.79706,7534416.0
2009-02-19 12:03:00,1.79704,1.79704,1.79629,1.79631,9991654.0
2009-02-19 12:04:00,1.79634,1.79652,1.79599,1.79599,1527695.0
2009-02-19 12:05:00,1.796,1.79611,1.79593,1.79593,1809543.0
2009-02-19 12:06:00,1.79593,1.79617,1.79578,1.79617,13462251.0
2009-02-19 12:07:00,1.79625,1.79637,1.79625,1.79628,9228661.0
2009-02-19 12:08:00,1.7963,1.79643,1.79606,1.79606,9068639.0
2009-02-19 12:09:00,1.79608,1.79616,1.79594,1.79616,13641311.0
2009-02-19 12:10:00,1.79621,1.79621,1.79548,1.79548,30112532.0
2009-02-19 12:11:00,1.7955,1.79592,1.7955,1.79592,7345322.0
2009-02-19 12:12:00,1.79605,1.7963,1.79603,1.79603,35764596.0
2009-02-19 12:13:00,1.79578,1.79578,1.79518,1.79518,13302784.0
2009-02-19 12:14:00,1.7951,1.79514,1.79465,1.79465,2865482.0
2009-02-19 12:15:00,1.7947,1.79515,1.7947,1.79515,17707800.0
2009-02-19 12:16:00,1.79543,1.79578,1.79543,1.79578,2795956.0
2009-02-19 12:17:00,1.79603,1.79646,1.79603,1.79646,8673654.0
2009-02-19 12:18:00,1.79669,1.79798,1.79669,1.79798,2410363.0
2009-02-19 12:19:00,1.79789,1.79789,1.79752,1.79752,5451802.0
2009-02-19 12:20:00,1.7974,1.7974,1.79702,1.79703,2087316.0
2009-02-19 12:21:00,1.79705,1.79705,1.79688,1.79691,7858730.0
2009-02-19 12:22:00,1.79681,1.79703,1.7968,1.7968,26622633.0
2009-02-19 12:23:00,1.79689,1.79689,1.79548,1.79665,11389921.0
2009-02-19 12:24:00,1.79672,1.79683,1.79662,1.79683,3573794.0
2009-02-19 12:25:00,1.79702,1.79727,1.79696,1.79707,3515080.0
2009-02-19 12:26:00,1.79688,1.79688,1.79653,1.79653,7602000.0
2009-02-19 12:27:00,1.7965,1.7965,1.79636,1.7965,821467.0
2009-02-19 12:28:00,1.79476,1.79617,1.79476,1.79566,11953760.0
2009-02-19 12:29:00,1.79565,1.79565,1.79539,1.79557,3375564.0
2009-02-19 12:30:00,1.79545,1.79545,1.79459,1.79459,10963389.0
2009-02-19 12:31:00,1.7943,1.79469,1.7943,1.79469,8636899.0
2009-02-19 12:32:00,1.79466,1.7947,1.79432,1.7947,13472184.0
2009-02-19 12:33:00,1.79478,1.79497,1.7944,1.79497,5099334.0
2009-02-19 12:34:00,1.79491,1.79491,1.79473,1.79482,9359499.0
2009-02-19 12:35:00,1.7947,1.79491,1.7945,1.7945,9423241.0
2009-02-19 12:36:00,1.79483,1.79483,1.79409,1.79409,10606328.0
2009-02-19 12:37:00,1.79414,1.79414,1.79306,1.79324,38669171.0
2009-02-19 12:38:00,1.7933,1.79363,1.79325,1.79325,11402944.0
2009-02-19 12:39:00,1.79303,1.79303,1.79168,1.79168,10334063.0
2009-02-19 12:40:00,1.79156,1.79156,1.79087,1.79088,9948659.0
2009-02-19 12:41:00,1.79083,1.79083,1.79043,1.79068,994818.0
2009-02-19 12:42:00,1.79073,1.79118,1.79073,1.79118,3467862.0
2009-02-19 12:43:00,1.79125,1.79125,1.79093,1.79124,1454445.0
2009-02-19 12:44:00,1.79138,1.79153,1.79119,1.79119,2616516.0
2009-02-19 12:45:00,1.79112,1.79112,1.79095,1.79097,9975258.0
2009-02-19 12:46:00,1.79098,1.79102,1.79076,1.79102,16109694.0
2009-02-19 12:47:00,1.79086,1.79119,1.79086,1.79119,7249495.0
2009-02-19 12:48:00,1.79135,1.79186,1.79135,1.79177,12208878.0
2009-02-19 12:49:00,1.79186,1.79194,1.7917,1.79178,3731509.0
2009-02-19 12:50:00,1.7919,1.79254,1.7919,1.79254,29087720.0
2009-02-19 12:51:00,1.79249,1.79267,1.79243,1.79243,17149322.0
2009-02-19 12:52:00,1.79246,1.79263,1.79246,1.79263,2031256.0
2009-02-19 12:53:00,1.79291,1.79346,1.79291,1.79318,3032607.0
2009-02-19 12:54:00,1.79322,1.79356,1.79304,1.79304,4831423.0
2009-02-19 12:55:00,1.79311,1.79323,1.79284,1.79284,4577830.0
2009-02-19 12:56:00,1.7929,1.79325,1.7929,1.79325,6200352.0
2009-02-19 12:57:00,1.79328,1.79328,1.79305,1.79306,7296659.0
2009-02-19 12:58:00,1.79298,1.79305,1.79293,1.79297,22548501.0
2009-02-19 12:59:00,1.79299,1.79307,1.79287,1.79307,4946509.0
2009-02-19 13:00:00,1.79315,1.79364,1.79315,1.79364,5970034.0
2009-02-19 13:01:00,1.7939,1.79455,1.7939,1.79455,3956738.0
2009-02-19 13:02:00,1.79459,1.79477,1.79454,1.79477,1231649.0
2009-02-19 13:03:00,1.79469,1.7947,1.79444,1.79444,4537313.0
2009-02-19 13:04:00,1.79441,1.79451,1.79433,1.79433,7183591.0
2009-02-19 13:05:00,1.79449,1.79449,1.79424,1.79437,7689518.0
2009-02-19 13:06:00,1.79443,1.7955,1.79443,1.7955,3953704.0
2009-02-19 13:07:00,1.79566,1.79578,1.79554,1.79555,1307986.0
2009-02-19 13:08:00,1.79517,1.79564,1.79517,1.79562,21094762.0
2009-02-19 13:09:00,1.79581,1.79603,1.79581,1.79603,4340071.0
2009-02-19 13:10:00,1.7962,1.79647,1.7962,1.79633,11990457.0
2009-02-19 13:11:00,1.79634,1.79634,1.79613,1.7963,64478664.0
2009-02-19 13:12:00,1.79631,1.79631,1.79565,1.79565,24895501.0
2009-02-19 13:13:00,1.79544,1.79544,1.79518,1.79535,23007927.0
2009-02-19 13:14:00,1.79536,1.7954,1.79531,1.79531,2358021.0
2009-02-19 13:15:00,1.79537,1.79558,1.79514,1.79535,3616979.0
2009-02-19 13:16:00,1.79538,1.79538,1.79498,1.79498,4887530.0
2009-02-19 13:17:00,1.79484,1.79484,1.79452,1.79462,4468792.0
2009-02-19 13:18:00,1.7948,1.79548,1.7948,1.79548,37197129.0
2009-02-19 13:19:00,1.79565,1.79565,1.79534,1.79535,5462034.0
2009-02-19 13:20:00,1.79535,1.79558,1.79535,1.79552,30359670.0
2009-02-19 13:21:00,1.79557,1.79595,1.79557,1.79595,9960948.0
2009-02-19 13:22:00,1.79599,1.79686,1.79599,1.79681,7659330.0
2009-02-19 13:23:00,1.79691,1.79725,1.79647,1.79647,6955106.0
2009-02-19 13:24:00,1.79662,1.79662,1.79595,1.79595,4036477.0
2009-02-19 13:25:00,1.79592,1.79597,1.79579,1.79597,1699887.0
2009-02-19 13:26:00,1.79603,1.79622,1.79603,1.79622,37614401.0
2009-02-19 13:27:00,1.79647,1.7966,1.79636,1.79636,4322445.0
2009-02-19 13:28:00,1.79614,1.79614,1.79588,1.79588,551442.0
2009-02-19 13:29:00,1.79592,1.79592,1.79524,1.79525,849584.0
2009-02-19 13:30:00,1.79499,1.79511,1.7949,1.79511,3184632.0
2009-02-19 13:31:00,1.7952,1.79555,1.79519,1.79555,6983854.0
2009-02-19 13:32:00,1.79569,1.79569,1.79541,1.79545,8962277.0
2009-02-19 13:33:00,1.79543,1.79564,1.79543,1.79554,10739046.0
2009-02-19 13:34:00,1.79549,1.79638,1.79549,1.79638,14164377.0
2009-02-19 13:35:00,1.7964,1.79682,1.7964,1.79682,7518943.0
2009-02-19 13:36:00,1.79696,1.79714,1.79696,1.79712,8721094.0
2009-02-19 13:37:00,1.79715,1.79764,1.79715,1.79764,2470432.0
2009-02-19 13:38:00,1.79772,1.79785,1.79765,1.79785,6673306.0
2009-02-19 13:39:00,1.79781,1.7979,1.79776,1.79785,5911410.0
2009-02-19 13:40:00,1.79802,1.79869,1.79802,1.79869,6784831.0
2009-02-19 13:41:00,1.79882,1.79898,1.79858,1.79858,6596952.0
2009-02-19 13:42:00,1.79845,1.79857,1.7984,1.79845,15069744.0
2009-02-19 13:43:00,1.7986,1.7987,1.79855,1.79864,6287762.0
2009-02-19 13:44:00,1.79865,1.79866,1.79852,1.79852,4538715.0
2009-02-19 13:45:00,1.79846,1.79846,1.79823,1.79832,8519627.0
2009-02-19 13:46:00,1.7984,1.7984,1.79805,1.79818,42603988.0
2009-02-19 13:47:00,1.79813,1.7983,1.79813,1.7983,8013020.0
2009-02-19 13:48:00,1.79843,1.79889,1.79843,1.7988,7299320.0
2009-02-19 13:49:00,1.79885,1.79952,1.79861,1.79952,4201948.0
2009-02-19 13:50:00,1.79957,1.7998,1.79957,1.79974,4324692.0
2009-02-19 13:51:00,1.7997,1.7997,1.79958,1.79966,10716701.0
2009-02-19 13:52:00,1.79964,1.79964,1.79942,1.79942,12736628.0
2009-02-19 13:53:00,1.79932,1.79932,1.79769,1.79881,4263277.0
2009-02-19 13:54:00,1.79892,1.79894,1.79874,1.79894,1640464.0
2009-02-19 13:55:00,1.79903,1.79921,1.79885,1.79921,39724350.0
2009-02-19 13:56:00,1.79907,1.79945,1.79907,1.79945,17444230.0
2009-02-19 13:57:00,1.79965,1.79986,1.79965,1.79982,20166549.0
2009-02-19 13:58:00,1.79973,1.79991,1.79964,1.79991,10916203.0
2009-02-19 13:59:00,1.80003,1.80061,1.80002,1.80061,41190290.0
2009-02-19 14:00:00,1.80057,1.80083,1.80037,1.80083,14988580.0
2009-02-19 14:01:00,1.801,1.80105,1.80085,1.80085,8132982.0
2009-02-19 14:02:00,1.80071,1.8009,1.80029,1.8009,31854126.0
2009-02-19 14:03:00,1.80085,1.80104,1.80077,1.80104,20843917.0
2009-02-19 14:04:00,1.80123,1.80141,1.80123,1.80141,1596807.0
2009-02-19 14:05:00,1.80138,1.80142,1.80125,1.80125,2283497.0
2009-02-19 14:06:00,1.80111,1.80111,1.80046,1.80046,2804362.0
2009-02-19 14:07:00,1.80026,1.80026,1.79971,1.79971,8775823.0
2009-02-19 14:08:00,1.79963,1.79963,1.79907,1.79907,2881959.0
2009-02-19 14:09:00,1.7989,1.7989,1.79869,1.79888,1758423.0
2009-02-19 14:10:00,1.79896,1.79903,1.79873,1.79873,7110900.0
2009-02-19 14:11:00,1.79862,1.79884,1.79862,1.79867,6419723.0
2009-02-19 14:12:00,1.7988,1.79882,1.79867,1.79867,1186258.0
2009-02-19 14:13:00,1.79854,1.79854,1.79808,1.79808,3429340.0
2009-02-19 14:14:00,1.79801,1.79824,1.79801,1.79824,7907284.0
2009-02-19 14:15:00,1.79827,1.79833,1.79804,1.79833,8488637.0
2009-02-19 14:16:00,1.79827,1.79827,1.79767,1.79782,9423069.0
2009-02-19 14:17:00,1.79768,1.79785,1.79758,1.79758,2293856.0
2009-02-19 14:18:00,1.79767,1.79777,1.79764,1.79764,74198306.0
2009-02-19 14:19:00,1.79761,1.79802,1.79761,1.79802,65228185.0
2009-02-19 14:20:00,1.79816,1.79817,1.79789,1.79811,6225920.0
2009-02-19 14:21:00,1.79821,1.79831,1.79786,1.7983,11308173.0
2009-02-19 14:22:00,1.79858,1.79889,1.79858,1.79882,3961006.0
2009-02-19 14:23:00,1.79865,1.79902,1.79848,1.799,5978540.0
2009-02-19 14:24:00,1.7991,1.79936,1.79884,1.79932,5418122.0
2009-02-19 14:25:00,1.79942,1.79979,1.79942,1.79972,10221576.0
2009-02-19 14:26:00,1.79969,1.80008,1.79969,1.79995,12823213.0
2009-02-19 14:27:00,1.79998,1.80071,1.79998,1.80071,1158888.0
2009-02-19 14:28:00,1.8007,1.80111,1.8007,1.80082,13710707.0
2009-02-19 14:29:00,1.80069,1.80069,1.80006,1.80006,2852373.0
2009-02-19 14:30:00,1.80007,1.80007,1.7997,1.7997,2424896.0
2009-02-19 14:31:00,1.79947,1.79947,1.79904,1.79923,5828948.0
2009-02-19 14:32:00,1.79931,1.80029,1.79931,1.80019,64627264.0
2009-02-19 14:33:00,1.79999,1.79999,1.7996,1.7996,10467895.0
2009-02-19 14:34:00,1.7994,1.79941,1.79911,1.79911,18671040.0
2009-02-19 14:35:00,1.7991,1.79924,1.79865,1.79865,1456531.0
2009-02-19 14:36:00,1.79872,1.79915,1.79872,1.79905,8671434.0
2009-02-19 14:37:00,1.79903,1.79903,1.79882,1.79887,5721717.0
2009-02-19 14:38:00,1.79872,1.79872,1.79824,1.79824,9456814.0
2009-02-19 14:39:00,1.79815,1.79842,1.79815,1.79835,15211856.0
2009-02-19 14:40:00,1.79847,1.79955,1.79847,1.79955,3066485.0
2009-02-19 14:41:00,1.79962,1.79968,1.79928,1.79966,9657759.0
2009-02-19 14:42:00,1.79947,1.79948,1.79902,1.79902,73233431.0
2009-02-19 14:43:00,1.79936,1.79936,1.79902,1.79902,3574048.0
2009-02-19 14:44:00,1.79897,1.79897,1.79831,1.79831,11607455.0
2009-02-19 14:45:00,1.79814,1.79814,1.79765,1.79773,16797154.0
2009-02-19 14:46:00,1.79764,1.79764,1.79669,1.79669,5006304.0
2009-02-19 14:47:00,1.79646,1.79646,1.79512,1.79527,6009271.0
2009-02-19 14:48:00,1.79549,1.79579,1.79549,1.79579,2190488.0
2009-02-19 14:49:00,1.79585,1.7961,1.79585,1.7961,11079657.0
2009-02-19 14:50:00,1.79613,1.79639,1.79613,1.79639,5655938.0
2009-02-19 14:51:00,1.79648,1.79669,1.79648,1.79669,1143785.0
2009-02-19 14:52:00,1.79676,1.79709,1.79664,1.79664,3040385.0
2009-02-19 14:53:00,1.79645,1.79647,1.79622,1.79647,4971656.0
2009-02-19 14:54:00,1.79651,1.79668,1.7965,1.79668,436344.0
2009-02-19 14:55:00,1.79663,1.79663,1.79609,1.79609,4095660.0
2009-02-19 14:56:00,1.79603,1.79613,1.79547,1.79574,62594511.0
2009-02-19 14:57:00,1.7958,1.79598,1.79574,1.79598,5168003.0
2009-02-19 14:58:00,1.79597,1.79597,1.79572,1.79572,7046498.0
2009-02-19 14:59:00,1.79577,1.79641,1.79577,1.79638,3837285.0
2009-02-19 15:00:00,1.79639,1.79694,1.79639,1.79694,1256195.0
2009-02-19 15:01:00,1.79705,1.79777,1.79705,1.79777,14834377.0
2009-02-19 15:02:00,1.79765,1.79765,1.79652,1.79652,2442019.0
2009-02-19 15:03:00,1.7967,1.79722,1.7967,1.79719,5614207.0
2009-02-19 15:04:00,1.79737,1.79785,1.79737,1.79769,8615995.0
2009-02-19 15:05:00,1.79762,1.79762,1.79711,1.79728,1334459.0
2009-02-19 15:06:00,1.79722,1.79722,1.79619,1.79652,10354400.0
2009-02-19 15:07:00,1.79666,1.79679,1.79658,1.79668,7636106.0
2009-02-19 15:08:00,1.79643,1.79643,1.79593,1.79618,5960078.0
2009-02-19 15:09:00,1.79631,1.79631,1.79609,1.79609,17021708.0
2009-02-19 15:10:00,1.79611,1.79657,1.79611,1.7963,2598667.0
2009-02-19 15:11:00,1.79654,1.79712,1.79654,1.79712,9135435.0
2009-02-19 15:12:00,1.79716,1.79814,1.79716,1.79814,5512185.0
2009-02-19 15:13:00,1.79845,1.79874,1.79843,1.79863,9492266.0
2009-02-19 15:14:00,1.79863,1.79891,1.7984,1.79891,5906951.0
2009-02-19 15:15:00,1.7989,1.7989,1.79814,1.79814,10440147.0
2009-02-19 15:16:00,1.79815,1.79815,1.79553,1.79553,189308096.0
2009-02-19 15:17:00,1.79557,1.79569,1.79557,1.79569,10343896.0
2009-02-19 15:18:00,1.7957,1.7957,1.79546,1.79546,6131583.0
2009-02-19 15:19:00,1.79543,1.79584,1.7954,1.79577,17089066.0
2009-02-19 15:20:00,1.79602,1.79659,1.79602,1.79659,3528496.0
2009-02-19 15:21:00,1.79664,1.79718,1.79664,1.79686,9247837.0
2009-02-19 15:22:00,1.7967,1.7967,1.79591,1.79665,1750793.0
2009-02-19 15:23:00,1.79667,1.79678,1.79664,1.79675,5143858.0
2009-02-19 15:24:00,1.7968,1.7968,1.79653,1.79672,2751110.0
2009-02-19 15:25:00,1.79675,1.79698,1.79657,1.79657,6080395.0
2009-02-19 15:26:00,1.79643,1.79643,1.79618,1.79627,7120211.0
2009-02-19 15:27:00,1.79619,1.79658,1.79618,1.79658,8707039.0
2009-02-19 15:28:00,1.79659,1.7968,1.79655,1.79656,100942040.0
2009-02-19 15:29:00,1.79664,1.79683,1.7962,1.79683,7547104.0
2009-02-19 15:30:00,1.79692,1.79711,1.7969,1.7969,3008638.0
2009-02-19 15:31:00,1.79703,1.79732,1.79703,1.79715,4817811.0
2009-02-19 15:32:00,1.79696,1.79696,1.79669,1.7969,18080834.0
2009-02-19 15:33:00,1.79693,1.79729,1.79674,1.79729,2858467.0
2009-02-19 15:34:00,1.79739,1.7977,1.79739,1.7977,3297844.0
2009-02-19 15:35:00,1.79774,1.7978,1.79742,1.7978,7200089.0
2009-02-19 15:36:00,1.79796,1.79846,1.79796,1.79829,3956170.0
2009-02-19 15:37:00,1.79814,1.79837,1.79801,1.79821,7711144.0
2009-02-19 15:38:00,1.79842,1.79887,1.79842,1.79866,3840136.0
2009-02-19 15:39:00,1.79864,1.79984,1.79864,1.79984,45560098.0
2009-02-19 15:40:00,1.79992,1.80001,1.79979,1.79994,9392561.0
2009-02-19 15:41:00,1.80004,1.80033,1.8,1.8,3111815.0
2009-02-19 15:42:00,1.79988,1.79988,1.79952,1.79963,139954982.0
2009-02-19 15:43:00,1.79974,1.80026,1.79974,1.80001,10535947.0
2009-02-19 15:44:00,1.79997,1.79997,1.7994,1.79945,12134927.0
2009-02-19 15:45:00,1.79958,1.79987,1.79958,1.79987,2594183.0
2009-02-19 15:46:00,1.80012,1.8004,1.80012,1.8002,49858816.0
2009-02-19 15:47:00,1.80015,1.80015,1.79971,1.79971,5865089.0
2009-02-19 15:48:00,1.79968,1.79989,1.79911,1.79911,58577240.0
2009-02-19 15:49:00,1.79887,1.79982,1.79887,1.79982,4314913.0
2009-02-19 15:50:00,1.79993,1.79997,1.79959,1.79959,1569423.0
2009-02-19 15:51:00,1.79952,1.79989,1.79949,1.79949,6479146.0
2009-02-19 15:52:00,1.79936,1.79958,1.79908,1.79958,2515298.0
2009-02-19 15:53:00,1.79982,1.80015,1.79982,1.80012,58106064.0
2009-02-19 15:54:00,1.80027,1.80027,1.80001,1.80021,1216149.0
2009-02-19 15:55:00,1.80038,1.80151,1.80038,1.8015,8971737.0
2009-02-19 15:56:00,1.80159,1.80238,1.80154,1.80238,7686346.0
2009-02-19 15:57:00,1.80242,1.80275,1.80241,1.80274,8209259.0
2009-02-19 15:58:00,1.80286,1.80438,1.80286,1.80438,143885586.0
2009-02-19 15:59:00,1.80424,1.80469,1.80424,1.80465,8157145.0
2009-02-19 16:00:00,1.80479,1.80498,1.8047,1.8047,3366539.0
2009-02-19 16:01:00,1.80462,1.80462,1.80437,1.80437,1750523.0
2009-02-19 16:02:00,1.80429,1.80455,1.80415,1.80415,2922855.0
2009-02-19 16:03:00,1.80394,1.80396,1.80389,1.80396,6375883.0
2009-02-19 16:04:00,1.80404,1.80439,1.80404,1.80424,43581678.0
2009-02-19 16:05:00,1.80425,1.80425,1.80395,1.80408,8708756.0
2009-02-19 16:06:00,1.80399,1.80399,1.80303,1.80314,24452850.0
2009-02-19 16:07:00,1.80331,1.80368,1.80331,1.80368,5418623.0
2009-02-19 16:08:00,1.80377,1.80379,1.8035,1.8035,14490906.0
2009-02-19 16:09:00,1.80318,1.80318,1.8025,1.8025,4795928.0
2009-02-19 16:10:00,1.8023,1.80239,1.80179,1.80198,12143312.0
2009-02-19 16:11:00,1.80207,1.80237,1.8019,1.80237,3849271.0
2009-02-19 16:12:00,1.80236,1.80284,1.80236,1.80284,2668026.0
2009-02-19 16:13:00,1.80296,1.80296,1.80234,1.80234,3092736.0
2009-02-19 16:14:00,1.80227,1.80366,1.80224,1.80358,147581406.0
2009-02-19 16:15:00,1.80372,1.80372,1.80316,1.80316,6718979.0
2009-02-19 16:16:00,1.80309,1.80341,1.803,1.80341,9722460.0
2009-02-19 16:17:00,1.80344,1.80358,1.80343,1.80343,1169925.0
2009-02-19 16:18:00,1.80329,1.80329,1.80284,1.80284,19679531.0
2009-02-19 16:19:00,1.8028,1.8028,1.80229,1.80229,3916939.0
2009-02-19 16:20:00,1.80228,1.80228,1.8019,1.80211,2231745.0
2009-02-19 16:21:00,1.80229,1.80261,1.80229,1.80246,2859661.0
2009-02-19 16:22:00,1.80258,1.80306,1.80258,1.80305,2861052.0
2009-02-19 16:23:00,1.80325,1.80352,1.80295,1.80352,4196614.0
2009-02-19 16:24:00,1.80367,1.80367,1.80299,1.80299,22463645.0
2009-02-19 16:25:00,1.80305,1.80306,1.80266,1.80266,1516760.0
2009-02-19 16:26:00,1.80253,1.80253,1.80213,1.80213,54749376.0
2009-02-19 16:27:00,1.80201,1.80201,1.80157,1.80157,8709725.0
2009-02-19 16:28:00,1.80163,1.80209,1.80163,1.80209,9135574.0
2009-02-19 16:29:00,1.80199,1.80199,1.80176,1.80176,8653657.0
2009-02-19 16:30:00,1.8018,1.80187,1.80149,1.80181,228775296.0
2009-02-19 16:31:00,1.80187,1.80242,1.80187,1.80242,3544815.0
2009-02-19 16:32:00,1.80263,1.8029,1.80263,1.80265,114127160.0
2009-02-19 16:33:00,1.80249,1.80268,1.80246,1.80267,7427226.0
2009-02-19 16:34:00,1.80278,1.80287,1.80278,1.80281,5901818.0
2009-02-19 16:35:00,1.80289,1.80326,1.80285,1.80311,10101437.0
2009-02-19 16:36:00,1.80294,1.80294,1.80238,1.80238,5451416.0
2009-02-19 16:37:00,1.80234,1.80234,1.8011,1.80111,8116679.0
2009-02-19 16:38:00,1.80117,1.80162,1.80109,1.80162,2269487.0
2009-02-19 16:39:00,1.80176,1.80176,1.80077,1.80077,8672404.0
2009-02-19 16:40:00,1.8007,1.80094,1.8007,1.80074,4153202.0
2009-02-19 16:41:00,1.80089,1.8013,1.80089,1.8013,13450332.0
2009-02-19 16:42:00,1.80118,1.80118,1.80072,1.80079,1248218.0
2009-02-19 16:43:00,1.80064,1.80064,1.80037,1.80037,8999934.0
2009-02-19 16:44:00,1.80058,1.80094,1.80058,1.8008,77409189.0
2009-02-19 16:45:00,1.80102,1.80183,1.80102,1.80183,3317218.0
2009-02-19 16:46:00,1.8018,1.80227,1.8018,1.80227,4076622.0
2009-02-19 16:47:00,1.80212,1.80212,1.80111,1.80117,4517332.0
2009-02-19 16:48:00,1.80122,1.80122,1.80093,1.80093,1220372.0
2009-02-19 16:49:00,1.80085,1.80085,1.80016,1.80016,1425195.0
2009-02-19 16:50:00,1.7999,1.7999,1.79949,1.79949,5279045.0
2009-02-19 16:51:00,1.7997,1.8,1.7997,1.79992,6499593.0
2009-02-19 16:52:00,1.79999,1.80043,1.79999,1.80043,14515348.0
2009-02-19 16:53:00,1.80042,1.80043,1.79997,1.79997,3059006.0
2009-02-19 16:54:00,1.80007,1.80025,1.79981,1.79981,10907593.0
2009-02-19 16:55:00,1.79961,1.79961,1.79891,1.79891,2124925.0
2009-02-19 16:56:00,1.79883,1.79927,1.79883,1.79927,59380248.0
2009-02-19 16:57:00,1.79937,1.79968,1.79937,1.79968,4439446.0
2009-02-19 16:58:00,1.79997,1.80059,1.79997,1.80059,28004640.0
2009-02-19 16:59:00,1.80058,1.80058,1.80025,1.80025,11266613.0
2009-02-19 17:00:00,1.80019,1.80019,1.79984,1.7999,5927268.0
2009-02-19 17:01:00,1.79984,1.79984,1.79955,1.79959,2904538.0
2009-02-19 17:02:00,1.79955,1.79955,1.7987,1.79876,51274398.0
2009-02-19 17:03:00,1.79884,1.79952,1.79884,1.79937,13725019.0
2009-02-19 17:04:00,1.79938,1.80005,1.79938,1.80005,2111092.0
2009-02-19 17:05:00,1.79992,1.79992,1.79905,1.79905,6606615.0
2009-02-19 17:06:00,1.79898,1.79898,1.79864,1.7988,5066697.0
2009-02-19 17:07:00,1.79875,1.79875,1.79831,1.79831,6251581.0
2009-02-19 17:08:00,1.79836,1.79836,1.79805,1.79806,5522322.0
2009-02-19 17:09:00,1.79795,1.79795,1.79761,1.79761,2937603.0
2009-02-19 17:10:00,1.79758,1.79758,1.79718,1.79718,5756089.0
2009-02-19 17:11:00,1.79719,1.79719,1.79695,1.79695,1587110.0
2009-02-19 17:12:00,1.79691,1.79691,1.79607,1.79616,76195536.0
2009-02-19 17:13:00,1.79632,1.79686,1.79632,1.79686,2302466.0
2009-02-19 17:14:00,1.79677,1.79687,1.79637,1.79637,8171208.0
2009-02-19 17:15:00,1.79606,1.79614,1.79564,1.79614,6667405.0
2009-02-19 17:16:00,1.79613,1.79665,1.79613,1.79665,9483588.0
2009-02-19 17:17:00,1.79666,1.7967,1.79608,1.79608,4394583.0
2009-02-19 17:18:00,1.79615,1.79717,1.79615,1.79717,2715041.0
2009-02-19 17:19:00,1.79714,1.79726,1.79688,1.79688,6028004.0
2009-02-19 17:20:00,1.79678,1.79678,1.79619,1.79619,4069010.0
2009-02-19 17:21:00,1.79606,1.79606,1.79525,1.79525,831789.0
2009-02-19 17:22:00,1.79529,1.7953,1.79501,1.79501,12609555.0
2009-02-19 17:23:00,1.79496,1.79496,1.79472,1.79472,8686134.0
2009-02-19 17:24:00,1.79456,1.79464,1.79407,1.79407,7175086.0
2009-02-19 17:25:00,1.79394,1.79394,1.79355,1.79355,13904308.0
2009-02-19 17:26:00,1.79357,1.79462,1.79357,1.79462,8226687.0
2009-02-19 17:27:00,1.79469,1.79519,1.79469,1.79506,2471139.0
2009-02-19 17:28:00,1.79498,1.79511,1.79463,1.79511,11392758.0
2009-02-19 17:29:00,1.7952,1.79555,1.79503,1.79503,3886769.0
2009-02-19 17:30:00,1.79511,1.79512,1.79459,1.79483,5831518.0
2009-02-19 17:31:00,1.79495,1.79535,1.79495,1.79532,13114051.0
2009-02-19 17:32:00,1.7953,1.7953,1.79505,1.79511,8965100.0
2009-02-19 17:33:00,1.79497,1.79497,1.7944,1.7944,6606709.0
2009-02-19 17:34:00,1.79421,1.79421,1.79349,1.79377,7219318.0
2009-02-19 17:35:00,1.79412,1.79442,1.79412,1.79431,6898019.0
2009-02-19 17:36:00,1.79371,1.79448,1.79371,1.79448,2561033.0
2009-02-19 17:37:00,1.79462,1.79463,1.79453,1.79463,19659223.0
2009-02-19 17:38:00,1.79472,1.79494,1.79441,1.79441,14120005.0
2009-02-19 17:39:00,1.7943,1.79434,1.79423,1.79423,4969872.0
2009-02-19 17:40:00,1.79428,1.7947,1.79428,1.79461,58189248.0
2009-02-19 17:41:00,1.79466,1.79493,1.79466,1.79468,116429663.0
2009-02-19 17:42:00,1.79459,1.7946,1.79428,1.79428,4239684.0
2009-02-19 17:43:00,1.7941,1.7941,1.79379,1.79387,17466211.0
2009-02-19 17:44:00,1.79392,1.79423,1.79392,1.79408,6353054.0
2009-02-19 17:45:00,1.79409,1.79423,1.79399,1.79423,4497955.0
2009-02-19 17:46:00,1.79444,1.79515,1.79444,1.79489,55988856.0
2009-02-19 17:47:00,1.795,1.79529,1.79489,1.79489,13122537.0
2009-02-19 17:48:00,1.79486,1.79514,1.79486,1.79486,2373642.0
2009-02-19 17:49:00,1.79465,1.79465,1.79431,1.79431,7909622.0
2009-02-19 17:50:00,1.79455,1.79526,1.79431,1.79526,5385765.0
2009-02-19 17:51:00,1.79538,1.79587,1.79538,1.79583,7946978.0
2009-02-19 17:52:00,1.79584,1.79584,1.79545,1.79545,27585945.0
2009-02-19 17:53:00,1.79549,1.79563,1.79535,1.79535,1695645.0
2009-02-19 17:54:00,1.79595,1.79627,1.79576,1.79627,5593174.0
2009-02-19 17:55:00,1.79638,1.7967,1.79638,1.7967,6718355.0
2009-02-19 17:56:00,1.79676,1.79703,1.79676,1.79703,4240535.0
2009-02-19 17:57:00,1.79707,1.79745,1.79707,1.79745,13859197.0
2009-02-19 17:58:00,1.79754,1.79866,1.79754,1.79866,36208450.0
2009-02-19 17:59:00,1.79888,1.79974,1.79888,1.79973,6848130.0
2009-02-19 18:00:00,1.79983,1.80052,1.79983,1.80052,7698699.0
2009-02-19 18:01:00,1.80059,1.80083,1.80042,1.80071,5334623.0
2009-02-19 18:02:00,1.80083,1.80101,1.80078,1.80085,5312239.0
2009-02-19 18:03:00,1.8009,1.80101,1.80086,1.80087,20054274.0
2009-02-19 18:04:00,1.80079,1.80095,1.80067,1.80067,3948771.0
2009-02-19 18:05:00,1.80048,1.80048,1.79992,1.80023,34834436.0
2009-02-19 18:06:00,1.80014,1.8006,1.79989,1.8006,10987705.0
2009-02-19 18:07:00,1.80071,1.80082,1.8005,1.80052,4338090.0
2009-02-19 18:08:00,1.80035,1.80053,1.79992,1.79992,50693150.0
2009-02-19 18:09:00,1.79966,1.79966,1.79905,1.79908,24350473.0
2009-02-19 18:10:00,1.79911,1.80131,1.79911,1.80131,52900332.0
2009-02-19 18:11:00,1.80135,1.80159,1.80135,1.80153,7811739.0
2009-02-19 18:12:00,1.80132,1.80132,1.80097,1.80099,6908549.0
2009-02-19 18:13:00,1.80124,1.80204,1.80124,1.802,2065068.0
2009-02-19 18:14:00,1.80205,1.80205,1.80144,1.80144,753039.0
2009-02-19 18:15:00,1.80147,1.80147,1.80111,1.80111,3873850.0
2009-02-19 18:16:00,1.80112,1.80112,1.80083,1.80083,12726978.0
2009-02-19 18:17:00,1.80079,1.80079,1.80056,1.80056,3586061.0
2009-02-19 18:18:00,1.80039,1.80061,1.80026,1.80026,10409573.0
2009-02-19 18:19:00,1.80015,1.80033,1.80006,1.80021,2968054.0
2009-02-19 18:20:00,1.80016,1.80032,1.80016,1.8003,5081021.0
2009-02-19 18:21:00,1.80024,1.80037,1.80012,1.80025,10975791.0
2009-02-19 18:22:00,1.80018,1.80018,1.79944,1.79971,9778464.0
2009-02-19 18:23:00,1.7998,1.79995,1.7998,1.79994,8879336.0
2009-02-19 18:24:00,1.80015,1.80089,1.80003,1.80089,16947835.0
2009-02-19 18:25:00,1.80102,1.80161,1.80099,1.80161,4184606.0
2009-02-19 18:26:00,1.80176,1.80333,1.80176,1.80312,13264920.0
2009-02-19 18:27:00,1.80292,1.80292,1.8024,1.8024,13203561.0
2009-02-19 18:28:00,1.8024,1.80277,1.8024,1.80277,23071046.0
2009-02-19 18:29:00,1.80279,1.8029,1.80267,1.80278,5581895.0
2009-02-19 18:30:00,1.80265,1.80265,1.80217,1.80219,1230287.0
2009-02-19 18:31:00,1.80217,1.80237,1.80202,1.80237,5903882.0
2009-02-19 18:32:00,1.80248,1.80282,1.80248,1.80273,1458916.0
2009-02-19 18:33:00,1.80302,1.80302,1.80222,1.80222,6763775.0
2009-02-19 18:34:00,1.80206,1.80221,1.80175,1.80221,9393941.0
2009-02-19 18:35:00,1.80245,1.8025,1.80215,1.80215,4600197.0
2009-02-19 18:36:00,1.80197,1.80197,1.80161,1.80161,2279639.0
2009-02-19 18:37:00,1.80153,1.80153,1.8014,1.80142,11806726.0
2009-02-19 18:38:00,1.80143,1.80184,1.80136,1.80184,42247348.0
2009-02-19 18:39:00,1.80192,1.80203,1.80162,1.80162,39192270.0
2009-02-19 18:40:00,1.80172,1.80188,1.80172,1.80182,9156276.0
2009-02-19 18:41:00,1.8016,1.80175,1.80157,1.80175,9147311.0
2009-02-19 18:42:00,1.80168,1.80168,1.80097,1.80097,115331790.0
2009-02-19 18:43:00,1.80102,1.80122,1.80102,1.80115,9964271.0
2009-02-19 18:44:00,1.80125,1.80165,1.80125,1.80165,5766565.0
2009-02-19 18:45:00,1.80175,1.80198,1.80169,1.80178,2061899.0
2009-02-19 18:46:00,1.80168,1.80168,1.80012,1.80025,42794232.0
2009-02-19 18:47:00,1.80022,1.80039,1.80022,1.80036,7068621.0
2009-02-19 18:48:00,1.80038,1.80044,1.8002,1.8002,5933738.0
2009-02-19 18:49:00,1.8002,1.80024,1.79997,1.79997,14334621.0
2009-02-19 18:50:00,1.79995,1.80037,1.79995,1.80027,8495450.0
2009-02-19 18:51:00,1.80044,1.80147,1.80044,1.80119,20212895.0
2009-02-19 18:52:00,1.80108,1.80108,1.80078,1.80096,3078106.0
2009-02-19 18:53:00,1.80094,1.80116,1.79973,1.8006,4142511.0
2009-02-19 18:54:00,1.80062,1.80072,1.8006,1.80072,30379205.0
2009-02-19 18:55:00,1.80082,1.80092,1.80081,1.80084,6643418.0
2009-02-19 18:56:00,1.80083,1.80083,1.80063,1.80074,3582017.0
2009-02-19 18:57:00,1.80066,1.80066,1.80045,1.8006,11567025.0
2009-02-19 18:58:00,1.80054,1.80061,1.80044,1.8006,2007484.0
2009-02-19 18:59:00,1.80062,1.801,1.80062,1.80095,11020803.0
2009-02-19 19:00:00,1.80103,1.80136,1.80092,1.80092,3557792.0
2009-02-19 19:01:00,1.80065,1.80065,1.8004,1.8004,2426173.0
2009-02-19 19:02:00,1.80024,1.80024,1.79982,1.79987,21338938.0
2009-02-19 19:03:00,1.79958,1.79958,1.79888,1.79888,6086594.0
2009-02-19 19:04:00,1.7989,1.79907,1.79885,1.79885,5385149.0
2009-02-19 19:05:00,1.79874,1.79878,1.79859,1.79878,3503161.0
2009-02-19 19:06:00,1.79878,1.79889,1.79876,1.79878,216542192.0
2009-02-19 19:07:00,1.79862,1.79862,1.79816,1.79816,18019238.0
2009-02-19 19:08:00,1.7981,1.79846,1.7981,1.79832,9929473.0
2009-02-19 19:09:00,1.79816,1.79816,1.79749,1.79749,9081739.0
2009-02-19 19:10:00,1.79734,1.79744,1.79713,1.79744,3736894.0
2009-02-19 19:11:00,1.79764,1.79798,1.79757,1.79789,3652858.0
2009-02-19 19:12:00,1.79787,1.79787,1.79713,1.79713,5602604.0
2009-02-19 19:13:00,1.79698,1.79746,1.79698,1.79746,5167823.0
2009-02-19 19:14:00,1.79746,1.79746,1.79723,1.7973,62302191.0
2009-02-19 19:15:00,1.79743,1.7978,1.79743,1.7978,2694629.0
2009-02-19 19:16:00,1.79789,1.79789,1.79757,1.79779,5866656.0
2009-02-19 19:17:00,1.79776,1.79777,1.79741,1.79741,12570799.0
2009-02-19 19:18:00,1.79731,1.79741,1.79712,1.79741,3301789.0
2009-02-19 19:19:00,1.79757,1.79786,1.79757,1.79762,8399573.0
2009-02-19 19:20:00,1.79768,1.79768,1.79718,1.79718,12608804.0
2009-02-19 19:21:00,1.79694,1.79695,1.79669,1.7969,4218799.0
2009-02-19 19:22:00,1.79717,1.79767,1.79717,1.79767,12192049.0
2009-02-19 19:23:00,1.79759,1.79759,1.79704,1.79752,4884092.0
2009-02-19 19:24:00,1.79765,1.79791,1.79765,1.79791,3358590.0
2009-02-19 19:25:00,1.79801,1.79818,1.79801,1.79818,6494823.0
2009-02-19 19:26:00,1.79826,1.7984,1.79806,1.79806,32404400.0
2009-02-19 19:27:00,1.79786,1.79786,1.79763,1.79769,3963020.0
2009-02-19 19:28:00,1.79771,1.79804,1.79771,1.79781,4060354.0
2009-02-19 19:29:00,1.7979,1.79813,1.79785,1.79813,8615066.0
2009-02-19 19:30:00,1.79828,1.79885,1.79828,1.79885,4093322.0
2009-02-19 19:31:00,1.79898,1.79956,1.79898,1.79942,23354404.0
2009-02-19 19:32:00,1.79949,1.79955,1.79932,1.79955,5224154.0
2009-02-19 19:33:00,1.79937,1.79937,1.79862,1.79877,6025218.0
2009-02-19 19:34:00,1.79881,1.79937,1.79869,1.79937,17118115.0
2009-02-19 19:35:00,1.79955,1.80027,1.79955,1.80014,5733307.0
2009-02-19 19:36:00,1.80015,1.80018,1.80005,1.80005,30126052.0
2009-02-19 19:37:00,1.80002,1.80002,1.79977,1.79994,8848817.0
2009-02-19 19:38:00,1.80003,1.8005,1.80003,1.80046,8484944.0
2009-02-19 19:39:00,1.80036,1.80069,1.80036,1.80069,9200121.0
2009-02-19 19:40:00,1.80032,1.80068,1.79941,1.79941,12262362.0
2009-02-19 19:41:00,1.7996,1.7996,1.79912,1.79912,3592018.0
2009-02-19 19:42:00,1.79907,1.79907,1.7984,1.7984,22823550.0
2009-02-19 19:43:00,1.79829,1.79829,1.79775,1.79775,8550699.0
2009-02-19 19:44:00,1.79776,1.79776,1.79752,1.79756,8943669.0
2009-02-19 19:45:00,1.79751,1.79755,1.79719,1.79719,1862431.0
2009-02-19 19:46:00,1.79715,1.79715,1.79679,1.79679,8108944.0
2009-02-19 19:47:00,1.79683,1.79683,1.79657,1.79657,1740134.0
2009-02-19 19:48:00,1.79652,1.79652,1.79622,1.79622,4390302.0
2009-02-19 19:49:00,1.79624,1.79624,1.79589,1.79624,8227538.0
2009-02-19 19:50:00,1.79625,1.79653,1.79617,1.79653,2523646.0
2009-02-19 19:51:00,1.79658,1.79684,1.79642,1.79642,13726725.0
2009-02-19 19:52:00,1.79643,1.79718,1.79643,1.79718,8885052.0
2009-02-19 19:53:00,1.79733,1.79775,1.79722,1.79775,6124702.0
2009-02-19 19:54:00,1.79761,1.79761,1.79725,1.79738,14372153.0
2009-02-19 19:55:00,1.79752,1.79791,1.79752,1.79791,6430286.0
2009-02-19 19:56:00,1.79784,1.79784,1.79716,1.79716,17304540.0
2009-02-19 19:57:00,1.79717,1.7973,1.79712,1.79712,1190809.0
2009-02-19 19:58:00,1.79709,1.79754,1.79705,1.79754,4796112.0
2009-02-19 19:59:00,1.79764,1.79783,1.79757,1.79781,1053680.0
2009-02-19 20:00:00,1.79804,1.79915,1.79804,1.79915,39919694.0
2009-02-19 20:01:00,1.79926,1.79926,1.79858,1.79858,3798404.0
2009-02-19 20:02:00,1.79856,1.79856,1.79814,1.79814,7014309.0
2009-02-19 20:03:00,1.79816,1.79821,1.79758,1.79758,11430727.0
2009-02-19 20:04:00,1.79764,1.79799,1.79764,1.79784,6738874.0
2009-02-19 20:05:00,1.7977,1.7977,1.79737,1.79748,3585373.0
2009-02-19 20:06:00,1.79747,1.79755,1.79738,1.79738,1634750.0
2009-02-19 20:07:00,1.79723,1.79723,1.79694,1.797,9030167.0
2009-02-19 20:08:00,1.79695,1.79695,1.7967,1.79683,12837600.0
2009-02-19 20:09:00,1.79668,1.79668,1.79646,1.79662,38792481.0
2009-02-19 20:10:00,1.79664,1.79664,1.79589,1.79601,2716029.0
2009-02-19 20:11:00,1.79609,1.79638,1.79609,1.79624,2988367.0
2009-02-19 20:12:00,1.79625,1.79644,1.79625,1.79631,65898545.0
2009-02-19 20:13:00,1.79608,1.79608,1.79562,1.79587,13087652.0
2009-02-19 20:14:00,1.79603,1.79639,1.79603,1.79639,1569656.0
2009-02-19 20:15:00,1.79656,1.79689,1.79656,1.79689,20092143.0
2009-02-19 20:16:00,1.79682,1.79682,1.7966,1.79679,6856086.0
2009-02-19 20:17:00,1.79691,1.79734,1.79691,1.79734,7551202.0
2009-02-19 20:18:00,1.79731,1.79731,1.79654,1.79654,4117302.0
2009-02-19 20:19:00,1.79641,1.79658,1.79639,1.79658,5591760.0
2009-02-19 20:20:00,1.79676,1.79712,1.79676,1.79712,7736917.0
2009-02-19 20:21:00,1.79696,1.79696,1.79659,1.79667,7755466.0
2009-02-19 20:22:00,1.79676,1.79718,1.79676,1.79718,17407836.0
2009-02-19 20:23:00,1.7972,1.79754,1.79716,1.79753,3454594.0
2009-02-19 20:24:00,1.79769,1.79769,1.79657,1.79657,7784421.0
2009-02-19 20:25:00,1.79648,1.79648,1.79607,1.79607,2773966.0
2009-02-19 20:26:00,1.79599,1.79626,1.79599,1.79626,19151572.0
2009-02-19 20:27:00,1.79619,1.79619,1.79597,1.79613,4334023.0
2009-02-19 20:28:00,1.79614,1.79625,1.79598,1.79625,4259893.0
2009-02-19 20:29:00,1.79621,1.79621,1.79486,1.79486,14564519.0
2009-02-19 20:30:00,1.79494,1.79524,1.79494,1.79507,11491683.0
2009-02-19 20:31:00,1.7952,1.79539,1.7952,1.79536,10054752.0
2009-02-19 20:32:00,1.79536,1.79545,1.79531,1.79538,7156214.0
2009-02-19 20:33:00,1.79513,1.79525,1.79512,1.79512,11037548.0
2009-02-19 20:34:00,1.79517,1.79537,1.79515,1.79537,6907992.0
2009-02-19 20:35:00,1.79544,1.79561,1.79544,1.79559,6941350.0
2009-02-19 20:36:00,1.79576,1.79591,1.79544,1.79591,5027229.0
2009-02-19 20:37:00,1.79581,1.79585,1.79563,1.79585,4986708.0
2009-02-19 20:38:00,1.79586,1.79599,1.7957,1.7957,3474813.0
2009-02-19 20:39:00,1.79563,1.79569,1.79533,1.79533,9486979.0
2009-02-19 20:40:00,1.79539,1.79539,1.79491,1.79498,15790015.0
2009-02-19 20:41:00,1.79499,1.79532,1.79499,1.795,48514562.0
2009-02-19 20:42:00,1.79504,1.79572,1.79504,1.79572,6180950.0
2009-02-19 20:43:00,1.79575,1.79584,1.79564,1.7957,5222280.0
2009-02-19 20:44:00,1.79522,1.79546,1.79519,1.79543,17120505.0
2009-02-19 20:45:00,1.79558,1.79611,1.79558,1.7961,1899727.0
2009-02-19 20:46:00,1.79622,1.79622,1.79597,1.79597,11011853.0
2009-02-19 20:47:00,1.79609,1.79635,1.79609,1.79628,3167351.0
2009-02-19 20:48:00,1.79629,1.79633,1.7961,1.79622,2498396.0
2009-02-19 20:49:00,1.79617,1.79634,1.79615,1.79634,9194863.0
2009-02-19 20:50:00,1.79638,1.7965,1.79612,1.79612,2203883.0
2009-02-19 20:51:00,1.79631,1.79637,1.79588,1.79588,9850162.0
2009-02-19 20:52:00,1.79594,1.79594,1.79572,1.79572,6486284.0
2009-02-19 20:53:00,1.79556,1.79556,1.79522,1.79547,3694228.0
2009-02-19 20:54:00,1.79564,1.79586,1.79426,1.79571,3071606.0
2009-02-19 20:55:00,1.79594,1.7965,1.79594,1.79622,7347243.0
2009-02-19 20:56:00,1.79609,1.79611,1.79594,1.79611,3440850.0
2009-02-19 20:57:00,1.79638,1.79665,1.79638,1.79665,5605603.0
2009-02-19 20:58:00,1.79649,1.79649,1.79578,1.79578,9053292.0
2009-02-19 20:59:00,1.79578,1.79615,1.79547,1.79615,10051635.0
2009-02-19 21:00:00,1.79626,1.79703,1.79626,1.79703,8373816.0
2009-02-19 21:01:00,1.79716,1.79716,1.79657,1.79692,4742793.0
2009-02-19 21:02:00,1.79695,1.79709,1.79651,1.79676,7884969.0
2009-02-19 21:03:00,1.79685,1.79685,1.79662,1.79662,5255230.0
2009-02-19 21:04:00,1.79653,1.79653,1.79608,1.79608,6575369.0
2009-02-19 21:05:00,1.79594,1.79594,1.79561,1.79561,9599986.0
2009-02-19 21:06:00,1.79577,1.79588,1.79548,1.79585,5285299.0
2009-02-19 21:07:00,1.79575,1.79575,1.79523,1.79532,2760223.0
2009-02-19 21:08:00,1.79541,1.7956,1.79541,1.7956,4016593.0
2009-02-19 21:09:00,1.79558,1.79558,1.79527,1.79527,4014063.0
2009-02-19 21:10:00,1.79529,1.79545,1.79524,1.79545,8290797.0
2009-02-19 21:11:00,1.7952,1.7952,1.79453,1.79453,17021512.0
2009-02-19 21:12:00,1.79443,1.79443,1.79379,1.79442,7246169.0
2009-02-19 21:13:00,1.79441,1.79527,1.79441,1.79525,7808340.0
2009-02-19 21:14:00,1.79532,1.79541,1.79532,1.79541,10778682.0
2009-02-19 21:15:00,1.79549,1.79552,1.79483,1.79483,9749164.0
2009-02-19 21:16:00,1.79471,1.79473,1.79461,1.7947,12122922.0
2009-02-19 21:17:00,1.79472,1.7952,1.79472,1.7952,44720809.0
2009-02-19 21:18:00,1.79539,1.79575,1.79539,1.79539,1803558.0
2009-02-19 21:19:00,1.79539,1.7955,1.79534,1.7955,3749083.0
2009-02-19 21:20:00,1.79567,1.79602,1.79565,1.79602,4020373.0
2009-02-19 21:21:00,1.79614,1.79636,1.79614,1.79636,5570894.0
2009-02-19 21:22:00,1.7964,1.79644,1.79632,1.79642,113875895.0
2009-02-19 21:23:00,1.79647,1.7967,1.79647,1.7967,7220503.0
2009-02-19 21:24:00,1.79701,1.79775,1.79701,1.79775,11565366.0
2009-02-19 21:25:00,1.79795,1.79812,1.79792,1.79796,5087925.0
2009-02-19 21:26:00,1.79783,1.79783,1.79762,1.79762,3915152.0
2009-02-19 21:27:00,1.79742,1.79749,1.79697,1.79697,4249465.0
2009-02-19 21:28:00,1.79701,1.79701,1.79643,1.79643,17727585.0
2009-02-19 21:29:00,1.79651,1.79804,1.79651,1.79804,6713536.0
2009-02-19 21:30:00,1.79818,1.79834,1.79817,1.79831,37165701.0
2009-02-19 21:31:00,1.79827,1.79827,1.79808,1.79817,6362321.0
2009-02-19 21:32:00,1.79819,1.79849,1.79819,1.79849,6205844.0
2009-02-19 21:33:00,1.7985,1.79877,1.79849,1.79877,1650044.0
2009-02-19 21:34:00,1.79877,1.79877,1.79826,1.79829,10342035.0
2009-02-19 21:35:00,1.79828,1.79829,1.79801,1.79801,7040710.0
2009-02-19 21:36:00,1.79794,1.79794,1.79722,1.79723,2377065.0
2009-02-19 21:37:00,1.79721,1.79723,1.79713,1.79713,6306830.0
2009-02-19 21:38:00,1.79707,1.7971,1.79698,1.7971,5377455.0
2009-02-19 21:39:00,1.79705,1.79724,1.79651,1.79724,1915946.0
2009-02-19 21:40:00,1.79726,1.7973,1.79715,1.79715,2523288.0
2009-02-19 21:41:00,1.79708,1.79708,1.79686,1.79686,5748618.0
2009-02-19 21:42:00,1.79684,1.79684,1.79637,1.79658,4787394.0
2009-02-19 21:43:00,1.79654,1.79666,1.79651,1.79666,5644157.0
2009-02-19 21:44:00,1.79678,1.79703,1.79678,1.79688,19024066.0
2009-02-19 21:45:00,1.79694,1.79711,1.79677,1.79711,5717449.0
2009-02-19 21:46:00,1.79697,1.79697,1.79679,1.79679,2306278.0
2009-02-19 21:47:00,1.79681,1.79706,1.79681,1.79698,5982566.0
2009-02-19 21:48:00,1.7969,1.7969,1.79671,1.79678,8184198.0
2009-02-19 21:49:00,1.79667,1.79667,1.79608,1.79608,3338784.0
2009-02-19 21:50:00,1.79606,1.79606,1.79552,1.79552,7967612.0
2009-02-19 21:51:00,1.79567,1.79611,1.79567,1.79603,3797498.0
2009-02-19 21:52:00,1.79602,1.79602,1.79575,1.79575,11070804.0
2009-02-19 21:53:00,1.79558,1.79558,1.79529,1.79541,5512076.0
2009-02-19 21:54:00,1.79555,1.79578,1.79555,1.79578,3590838.0
2009-02-19 21:55:00,1.79581,1.79605,1.79566,1.79605,6249263.0
2009-02-19 21:56:00,1.79617,1.79635,1.79613,1.79613,7614543.0
2009-02-19 21:57:00,1.79619,1.79619,1.79561,1.79561,14065968.0
2009-02-19 21:58:00,1.79562,1.79565,1.79532,1.79565,1354193.0
2009-02-19 21:59:00,1.79558,1.79574,1.79527,1.79527,5074411.0
2009-02-19 22:00:00,1.79514,1.79514,1.79493,1.79513,5739217.0
2009-02-19 22:01:00,1.79511,1.79528,1.79511,1.79528,5427171.0
2009-02-19 22:02:00,1.7953,1.79547,1.79519,1.79547,7150962.0
2009-02-19 22:03:00,1.79572,1.79624,1.79572,1.79624,2014924.0
2009-02-19 22:04:00,1.79642,1.79687,1.79642,1.79681,6110844.0
2009-02-19 22:05:00,1.79681,1.79681,1.79671,1.79671,3842345.0
2009-02-19 22:06:00,1.79661,1.79661,1.79612,1.79612,3303539.0
2009-02-19 22:07:00,1.79606,1.79607,1.79577,1.79577,663110.0
2009-02-19 22:08:00,1.79573,1.79583,1.79516,1.79583,6363448.0
2009-02-19 22:09:00,1.796,1.79605,1.79599,1.79601,1535942.0
2009-02-19 22:10:00,1.79594,1.79594,1.79566,1.79566,2248092.0
2009-02-19 22:11:00,1.79576,1.79582,1.79568,1.79579,2091506.0
2009-02-19 22:12:00,1.79578,1.79578,1.79536,1.79558,2537505.0
2009-02-19 22:13:00,1.79571,1.79624,1.79571,1.79593,3538045.0
2009-02-19 22:14:00,1.7963,1.79669,1.79626,1.79631,1999640.0
2009-02-19 22:15:00,1.79629,1.79629,1.79576,1.79626,5053671.0
2009-02-19 22:16:00,1.79629,1.79633,1.79585,1.79633,2014115.0
2009-02-19 22:17:00,1.79664,1.79716,1.79664,1.79715,8428315.0
2009-02-19 22:18:00,1.79711,1.7975,1.79711,1.7975,5023787.0
2009-02-19 22:19:00,1.79756,1.79764,1.79706,1.79706,6568451.0
2009-02-19 22:20:00,1.79694,1.79716,1.79694,1.79716,7075505.0
2009-02-19 22:21:00,1.79735,1.79764,1.79735,1.79759,10934904.0
2009-02-19 22:22:00,1.79753,1.79753,1.79727,1.79727,21164539.0
2009-02-19 22:23:00,1.79724,1.79736,1.7971,1.79724,13136300.0
2009-02-19 22:24:00,1.79726,1.79741,1.79726,1.79732,5188482.0
2009-02-19 22:25:00,1.79722,1.79739,1.79707,1.79707,5342260.0
2009-02-19 22:26:00,1.79676,1.79676,1.79646,1.79647,11377790.0
2009-02-19 22:27:00,1.79674,1.79714,1.79674,1.79714,16032097.0
2009-02-19 22:28:00,1.7974,1.79772,1.79738,1.79772,16855007.0
2009-02-19 22:29:00,1.7978,1.79807,1.7978,1.79793,2128740.0
2009-02-19 22:30:00,1.79796,1.79796,1.79756,1.79756,8528030.0
2009-02-19 22:31:00,1.79749,1.79762,1.79738,1.79738,24425548.0
2009-02-19 22:32:00,1.79738,1.79777,1.79738,1.79777,3282465.0
2009-02-19 22:33:00,1.79766,1.79766,1.79681,1.79741,28519427.0
2009-02-19 22:34:00,1.79737,1.79796,1.79737,1.79796,834825.0
2009-02-19 22:35:00,1.7981,1.79811,1.79703,1.79703,3469177.0
2009-02-19 22:36:00,1.79712,1.79718,1.79709,1.79718,12517532.0
2009-02-19 22:37:00,1.79723,1.79723,1.79692,1.79694,1523291.0
2009-02-19 22:38:00,1.79692,1.79692,1.79656,1.79656,2317501.0
2009-02-19 22:39:00,1.79687,1.797,1.79682,1.79682,22562115.0
2009-02-19 22:40:00,1.79679,1.79679,1.79665,1.7967,3225687.0
2009-02-19 22:41:00,1.79697,1.79794,1.79697,1.79794,2487671.0
2009-02-19 22:42:00,1.79799,1.79834,1.79799,1.79827,3130456.0
2009-02-19 22:43:00,1.79835,1.79836,1.79821,1.79836,4448394.0
2009-02-19 22:44:00,1.79828,1.79828,1.79793,1.798,9317524.0
2009-02-19 22:45:00,1.79812,1.79846,1.79808,1.79846,1955327.0
2009-02-19 22:46:00,1.79844,1.79844,1.79778,1.79783,2379464.0
2009-02-19 22:47:00,1.79737,1.79778,1.79737,1.79778,7311836.0
2009-02-19 22:48:00,1.79778,1.79821,1.79778,1.79821,18954105.0
2009-02-19 22:49:00,1.79799,1.79799,1.79732,1.79732,2365205.0
2009-02-19 22:50:00,1.79721,1.79721,1.79704,1.79704,4827653.0
2009-02-19 22:51:00,1.79696,1.79712,1.79696,1.79697,17093471.0
2009-02-19 22:52:00,1.79688,1.79782,1.79688,1.79782,5053466.0
2009-02-19 22:53:00,1.79794,1.79828,1.79794,1.79828,20398735.0
2009-02-19 22:54:00,1.79828,1.79828,1.79789,1.79789,3852932.0
2009-02-19 22:55:00,1.79799,1.79866,1.79796,1.79866,3698504.0
2009-02-19 22:56:00,1.79876,1.79888,1.79876,1.79888,12752418.0
2009-02-19 22:57:00,1.79878,1.79879,1.79865,1.79877,27202937.0
2009-02-19 22:58:00,1.79863,1.79864,1.79834,1.79834,1395342.0
2009-02-19 22:59:00,1.79815,1.79815,1.79781,1.79809,29256772.0
2009-02-19 23:00:00,1.79784,1.79784,1.79752,1.79781,8851832.0
2009-02-19 23:01:00,1.79792,1.79794,1.79745,1.79745,12607929.0
2009-02-19 23:02:00,1.79737,1.79743,1.79724,1.79743,5598527.0
2009-02-19 23:03:00,1.79748,1.79766,1.79739,1.79766,13502799.0
2009-02-19 23:04:00,1.79773,1.79773,1.79757,1.79763,7382409.0
2009-02-19 23:05:00,1.79763,1.79763,1.79699,1.79722,7162999.0
2009-02-19 23:06:00,1.79721,1.79721,1.79705,1.79717,8199912.0
2009-02-19 23:07:00,1.79704,1.79704,1.79686,1.79703,9866711.0
2009-02-19 23:08:00,1.79709,1.79713,1.79701,1.79713,8708358.0
2009-02-19 23:09:00,1.79707,1.79738,1.79707,1.79738,10747602.0
2009-02-19 23:10:00,1.79744,1.79763,1.79742,1.79748,36370490.0
2009-02-19 23:11:00,1.79756,1.79759,1.79749,1.79759,2728605.0
2009-02-19 23:12:00,1.79776,1.79798,1.79776,1.79792,2338594.0
2009-02-19 23:13:00,1.79788,1.79803,1.7977,1.79803,4137137.0
2009-02-19 23:14:00,1.79781,1.79781,1.79716,1.79716,10265598.0
2009-02-19 23:15:00,1.79723,1.79786,1.79684,1.79786,7326195.0
2009-02-19 23:16:00,1.79777,1.79817,1.79776,1.79817,5229048.0
2009-02-19 23:17:00,1.79836,1.79836,1.79807,1.79807,24769309.0
2009-02-19 23:18:00,1.79808,1.79817,1.79807,1.79817,15920755.0
2009-02-19 23:19:00,1.79824,1.79826,1.79812,1.79826,16295881.0
2009-02-19 23:20:00,1.79822,1.79826,1.79792,1.79811,18543800.0
2009-02-19 23:21:00,1.79814,1.79814,1.79794,1.79794,7062464.0
2009-02-19 23:22:00,1.79798,1.79804,1.7979,1.79793,2637680.0
2009-02-19 23:23:00,1.79786,1.79786,1.79758,1.79758,17866031.0
2009-02-19 23:24:00,1.79749,1.79749,1.79634,1.79634,2303108.0
2009-02-19 23:25:00,1.79596,1.79596,1.79568,1.79568,3639273.0
2009-02-19 23:26:00,1.79563,1.79563,1.79509,1.79553,15430806.0
2009-02-19 23:27:00,1.79552,1.79591,1.79543,1.79591,3453500.0
2009-02-19 23:28:00,1.79617,1.79659,1.79617,1.79659,6442990.0
2009-02-19 23:29:00,1.79656,1.79709,1.79656,1.79709,2555899.0
2009-02-19 23:30:00,1.79733,1.79747,1.79726,1.79741,32558024.0
2009-02-19 23:31:00,1.79738,1.79743,1.79715,1.79715,4542956.0
2009-02-19 23:32:00,1.79721,1.79733,1.79711,1.79713,5993625.0
2009-02-19 23:33:00,1.79716,1.79735,1.79709,1.79735,3479573.0
2009-02-19 23:34:00,1.79733,1.7974,1.79707,1.7974,6624167.0
2009-02-19 23:35:00,1.79755,1.79755,1.79722,1.79722,5041172.0
2009-02-19 23:36:00,1.79731,1.79746,1.79731,1.7974,4488967.0
2009-02-19 23:37:00,1.79769,1.79787,1.79767,1.79767,17857924.0
2009-02-19 23:38:00,1.79769,1.79791,1.79762,1.79767,5084213.0
2009-02-19 23:39:00,1.79741,1.79777,1.79741,1.79758,2667269.0
2009-02-19 23:40:00,1.79755,1.79772,1.79751,1.79751,19011165.0
2009-02-19 23:41:00,1.79758,1.79763,1.79744,1.79744,3345197.0
2009-02-19 23:42:00,1.79742,1.79742,1.79679,1.79717,15134636.0
2009-02-19 23:43:00,1.79713,1.79713,1.79685,1.79685,6418889.0
2009-02-19 23:44:00,1.7967,1.79692,1.7967,1.79672,13374479.0
2009-02-19 23:45:00,1.79682,1.79682,1.79663,1.79663,7404249.0
2009-02-19 23:46:00,1.79649,1.79655,1.79644,1.79649,8710738.0
2009-02-19 23:47:00,1.7965,1.7965,1.79629,1.79631,9287097.0
2009-02-19 23:48:00,1.79622,1.79644,1.79622,1.79641,7531565.0
2009-02-19 23:49:00,1.79673,1.79715,1.79671,1.7971,13204681.0
2009-02-19 23:50:00,1.79704,1.79704,1.79666,1.79666,15892843.0
2009-02-19 23:51:00,1.79662,1.79672,1.79662,1.79671,10067579.0
2009-02-19 23:52:00,1.7966,1.79674,1.7966,1.79663,1267245.0
2009-02-19 23:53:00,1.79672,1.79704,1.79672,1.79704,13402899.0
2009-02-19 23:54:00,1.79694,1.797,1.79679,1.797,11675320.0
2009-02-19 23:55:00,1.79729,1.79769,1.79729,1.79769,4329605.0
2009-02-19 23:56:00,1.79768,1.79782,1.79763,1.79781,4912334.0
2009-02-19 23:57:00,1.79768,1.79799,1.79768,1.79783,27153597.0
2009-02-19 23:58:00,1.79783,1.79789,1.79763,1.79763,6061969.0
2009-02-19 23:59:00,1.79727,1.79737,1.79706,1.79706,14575299.0
2009-02-20 00:00:00,1.79711,1.79712,1.79696,1.79696,5482248.0
2009-02-20 00:01:00,1.79718,1.79743,1.79717,1.79734,12528802.0
2009-02-20 00:02:00,1.79736,1.79736,1.79713,1.79713,4845632.0
2009-02-20 00:03:00,1.79706,1.79714,1.79644,1.79652,15441444.0
2009-02-20 00:04:00,1.79633,1.79639,1.7957,1.7957,6519920.0
2009-02-20 00:05:00,1.79583,1.79583,1.79514,1.79514,6366046.0
2009-02-20 00:06:00,1.79492,1.79493,1.79472,1.79472,10468749.0
2009-02-20 00:07:00,1.7947,1.7947,1.79445,1.79445,9959066.0
2009-02-20 00:08:00,1.79442,1.79442,1.79404,1.79404,4562960.0
2009-02-20 00:09:00,1.79392,1.79396,1.79362,1.79362,8791824.0
2009-02-20 00:10:00,1.79347,1.79347,1.79281,1.79281,41230098.0
2009-02-20 00:11:00,1.79288,1.79288,1.79252,1.79252,1639719.0
2009-02-20 00:12:00,1.79239,1.79239,1.79211,1.79229,1756661.0
2009-02-20 00:13:00,1.79234,1.79275,1.79234,1.79275,3664910.0
2009-02-20 00:14:00,1.79267,1.79275,1.79256,1.79256,10636528.0
2009-02-20 00:15:00,1.7925,1.79254,1.79195,1.79198,3959196.0
2009-02-20 00:16:00,1.79188,1.79229,1.79188,1.79197,7608468.0
2009-02-20 00:17:00,1.79194,1.79194,1.79146,1.79183,14650274.0
2009-02-20 00:18:00,1.79189,1.79212,1.79189,1.79212,11472102.0
2009-02-20 00:19:00,1.79219,1.79241,1.79205,1.79205,17782327.0
2009-02-20 00:20:00,1.79191,1.79208,1.79184,1.79184,16523380.0
2009-02-20 00:21:00,1.79191,1.79209,1.79191,1.79203,7086132.0
2009-02-20 00:22:00,1.79206,1.79214,1.79196,1.79205,2805888.0
2009-02-20 00:23:00,1.79191,1.79191,1.79131,1.79131,17785848.0
2009-02-20 00:24:00,1.79113,1.79161,1.79113,1.79161,2489026.0
2009-02-20 00:25:00,1.79174,1.79191,1.79173,1.79173,3519309.0
2009-02-20 00:26:00,1.79179,1.79179,1.79129,1.7915,19679683.0
2009-02-20 00:27:00,1.79146,1.79146,1.79111,1.79127,5477983.0
2009-02-20 00:28:00,1.79136,1.79155,1.79128,1.79155,6741270.0
2009-02-20 00:29:00,1.79157,1.79171,1.79138,1.79154,2874092.0
2009-02-20 00:30:00,1.79158,1.79163,1.7914,1.79163,42994235.0
2009-02-20 00:31:00,1.79164,1.79169,1.7915,1.79169,6534076.0
2009-02-20 00:32:00,1.79174,1.79186,1.79149,1.79186,6811895.0
2009-02-20 00:33:00,1.79195,1.7921,1.79189,1.79189,9807213.0
2009-02-20 00:34:00,1.79201,1.79221,1.79196,1.79221,9308641.0
2009-02-20 00:35:00,1.79225,1.79247,1.79213,1.79247,4118190.0
2009-02-20 00:36:00,1.79244,1.79244,1.79213,1.79213,6024848.0
2009-02-20 00:37:00,1.79236,1.79261,1.79236,1.79261,17396947.0
2009-02-20 00:38:00,1.79259,1.79259,1.79229,1.79258,5955681.0
2009-02-20 00:39:00,1.79233,1.79233,1.79201,1.7922,7632297.0
2009-02-20 00:40:00,1.7924,1.79242,1.79175,1.79175,25273348.0
2009-02-20 00:41:00,1.79172,1.79172,1.79139,1.79148,3067962.0
2009-02-20 00:42:00,1.79166,1.79206,1.79146,1.79206,11253293.0
2009-02-20 00:43:00,1.79215,1.79225,1.79194,1.79214,8130505.0
2009-02-20 00:44:00,1.79189,1.79201,1.79173,1.79173,22380572.0
2009-02-20 00:45:00,1.79177,1.79187,1.79175,1.79185,8952838.0
2009-02-20 00:46:00,1.79183,1.79184,1.79164,1.79164,15116760.0
2009-02-20 00:47:00,1.79151,1.79151,1.7911,1.7911,7590831.0
2009-02-20 00:48:00,1.79097,1.79129,1.79097,1.79129,11111695.0
2009-02-20 00:49:00,1.79163,1.79208,1.79163,1.79197,12182108.0
2009-02-20 00:50:00,1.79206,1.79226,1.79185,1.79185,38268417.0
2009-02-20 00:51:00,1.79194,1.79238,1.79194,1.79238,10122258.0
2009-02-20 00:52:00,1.79248,1.79248,1.7918,1.79187,1267911.0
2009-02-20 00:53:00,1.79207,1.79287,1.79207,1.79272,13034750.0
2009-02-20 00:54:00,1.79254,1.79254,1.7924,1.7924,13244380.0
2009-02-20 00:55:00,1.79247,1.79247,1.79206,1.79212,4213033.0
2009-02-20 00:56:00,1.79221,1.79229,1.79215,1.79227,6189492.0
2009-02-20 00:57:00,1.79223,1.79272,1.79223,1.79259,12987671.0
2009-02-20 00:58:00,1.79271,1.79285,1.79263,1.79283,5518664.0
2009-02-20 00:59:00,1.7927,1.7927,1.79229,1.79246,5910521.0
2009-02-20 01:00:00,1.79249,1.79326,1.79249,1.79326,15826754.0
2009-02-20 01:01:00,1.79334,1.79353,1.79322,1.79322,2516396.0
2009-02-20 01:02:00,1.79302,1.79302,1.79256,1.79282,19367347.0
2009-02-20 01:03:00,1.79284,1.79304,1.79281,1.79281,31852357.0
2009-02-20 01:04:00,1.79289,1.79291,1.79287,1.7929,15479963.0
2009-02-20 01:05:00,1.79306,1.79309,1.79297,1.79302,22175156.0
2009-02-20 01:06:00,1.79304,1.79315,1.79289,1.79315,4315796.0
2009-02-20 01:07:00,1.79326,1.7934,1.79296,1.7934,12714609.0
2009-02-20 01:08:00,1.79351,1.79355,1.79341,1.79347,17911750.0
2009-02-20 01:09:00,1.79323,1.79323,1.79303,1.79304,3272227.0
2009-02-20 01:10:00,1.79312,1.79316,1.79312,1.79316,3920307.0
2009-02-20 01:11:00,1.79307,1.79307,1.79274,1.79274,1646282.0
2009-02-20 01:12:00,1.79282,1.79294,1.7928,1.79285,17630675.0
2009-02-20 01:13:00,1.79281,1.79294,1.79276,1.7928,1675727.0
2009-02-20 01:14:00,1.79269,1.79269,1.79245,1.79251,3147853.0
2009-02-20 01:15:00,1.79243,1.79243,1.7923,1.79241,17616032.0
2009-02-20 01:16:00,1.79218,1.79248,1.79218,1.79229,7939584.0
2009-02-20 01:17:00,1.79219,1.79219,1.79184,1.79184,4166868.0
2009-02-20 01:18:00,1.79144,1.79163,1.79083,1.79163,14465844.0
2009-02-20 01:19:00,1.79175,1.79219,1.79175,1.79214,2002244.0
2009-02-20 01:20:00,1.79219,1.79219,1.79165,1.79179,2358363.0
2009-02-20 01:21:00,1.79179,1.79184,1.79172,1.79172,10176234.0
2009-02-20 01:22:00,1.79183,1.79254,1.79183,1.79254,5367067.0
2009-02-20 01:23:00,1.79241,1.79243,1.79184,1.79184,1978592.0
2009-02-20 01:24:00,1.79165,1.79199,1.79165,1.79182,5556736.0
2009-02-20 01:25:00,1.79179,1.79187,1.79131,1.79187,9221916.0
2009-02-20 01:26:00,1.79197,1.79228,1.79195,1.79228,3535507.0
2009-02-20 01:27:00,1.79235,1.79235,1.79211,1.79211,9633104.0
2009-02-20 01:28:00,1.79207,1.79207,1.79188,1.79195,3163186.0
2009-02-20 01:29:00,1.79182,1.79192,1.79162,1.79162,2300045.0
2009-02-20 01:30:00,1.79143,1.79239,1.79143,1.79239,14688367.0
2009-02-20 01:31:00,1.79246,1.79252,1.79238,1.79238,6763034.0
2009-02-20 01:32:00,1.79233,1.79233,1.79201,1.79201,71715896.0
2009-02-20 01:33:00,1.79201,1.79222,1.79201,1.79212,8320036.0
2009-02-20 01:34:00,1.79218,1.7923,1.79214,1.79214,2933554.0
2009-02-20 01:35:00,1.79197,1.79207,1.79171,1.79207,44967620.0
2009-02-20 01:36:00,1.79208,1.79231,1.79208,1.79221,8590758.0
2009-02-20 01:37:00,1.79176,1.79207,1.79166,1.79171,50125462.0
2009-02-20 01:38:00,1.79165,1.79167,1.7914,1.79165,5354129.0
2009-02-20 01:39:00,1.7917,1.79207,1.79012,1.79207,711944.0
2009-02-20 01:40:00,1.79177,1.79223,1.79167,1.7917,8911014.0
2009-02-20 01:41:00,1.79209,1.79216,1.79201,1.79207,3694233.0
2009-02-20 01:42:00,1.79202,1.79217,1.79183,1.79217,3738644.0
2009-02-20 01:43:00,1.79218,1.79263,1.79218,1.79263,5670504.0
2009-02-20 01:44:00,1.79269,1.79269,1.79202,1.79202,2384785.0
2009-02-20 01:45:00,1.79216,1.79227,1.79211,1.79211,1776477.0
2009-02-20 01:46:00,1.79207,1.79207,1.79163,1.79163,7539467.0
2009-02-20 01:47:00,1.79181,1.79187,1.79176,1.79176,5072513.0
2009-02-20 01:48:00,1.79171,1.79171,1.79144,1.79144,7629766.0
2009-02-20 01:49:00,1.79129,1.79129,1.79121,1.79122,18070620.0
2009-02-20 01:50:00,1.79112,1.7912,1.79104,1.7912,5406981.0
2009-02-20 01:51:00,1.79123,1.7913,1.79118,1.79119,28752243.0
2009-02-20 01:52:00,1.79114,1.79114,1.7909,1.7909,3177755.0
2009-02-20 01:53:00,1.79085,1.79085,1.79056,1.79068,2352532.0
2009-02-20 01:54:00,1.79068,1.79072,1.79064,1.79064,4517508.0
2009-02-20 01:55:00,1.79054,1.79096,1.79054,1.79096,2472514.0
2009-02-20 01:56:00,1.79116,1.7912,1.79107,1.79117,4600808.0
2009-02-20 01:57:00,1.79115,1.79115,1.79098,1.79111,3317628.0
2009-02-20 01:58:00,1.79116,1.7913,1.79076,1.7913,9230661.0
2009-02-20 01:59:00,1.7914,1.79164,1.7914,1.79164,4289241.0
2009-02-20 02:00:00,1.79116,1.79126,1.79065,1.79065,14091946.0
2009-02-20 02:01:00,1.79065,1.79095,1.7904,1.79095,5528472.0
2009-02-20 02:02:00,1.79114,1.79154,1.79114,1.79133,26752313.0
2009-02-20 02:03:00,1.7914,1.7914,1.79091,1.79099,4803770.0
2009-02-20 02:04:00,1.79124,1.79158,1.79124,1.7914,4083765.0
2009-02-20 02:05:00,1.79123,1.79134,1.79123,1.79131,12121380.0
2009-02-20 02:06:00,1.79151,1.79167,1.7915,1.79155,13316342.0
2009-02-20 02:07:00,1.79149,1.79191,1.79149,1.79191,1370880.0
2009-02-20 02:08:00,1.79224,1.79258,1.79224,1.79258,9726188.0
2009-02-20 02:09:00,1.79273,1.79302,1.79273,1.79302,14760697.0
2009-02-20 02:10:00,1.79289,1.793,1.79246,1.79246,12599888.0
2009-02-20 02:11:00,1.7922,1.79239,1.79208,1.79227,8049124.0
2009-02-20 02:12:00,1.7923,1.79231,1.79214,1.79218,8459734.0
2009-02-20 02:13:00,1.79211,1.79211,1.79168,1.79168,8254278.0
2009-02-20 02:14:00,1.7917,1.79191,1.79167,1.79191,7941064.0
2009-02-20 02:15:00,1.79178,1.79194,1.79161,1.79194,12815716.0
2009-02-20 02:16:00,1.79201,1.79201,1.79179,1.79201,6172601.0
2009-02-20 02:17:00,1.79206,1.79227,1.79177,1.79227,15245932.0
2009-02-20 02:18:00,1.79219,1.79219,1.79202,1.79203,3215609.0
2009-02-20 02:19:00,1.79199,1.79201,1.79189,1.79189,18879012.0
2009-02-20 02:20:00,1.7917,1.7917,1.7911,1.7911,2901413.0
2009-02-20 02:21:00,1.79127,1.79157,1.79123,1.79157,5177934.0
2009-02-20 02:22:00,1.7916,1.79172,1.7916,1.79172,17653145.0
2009-02-20 02:23:00,1.79164,1.79198,1.79164,1.79181,4912958.0
2009-02-20 02:24:00,1.79186,1.79217,1.79186,1.79217,5173089.0
2009-02-20 02:25:00,1.79213,1.79213,1.79183,1.79185,6980154.0
2009-02-20 02:26:00,1.79186,1.79274,1.79186,1.79274,3414694.0
2009-02-20 02:27:00,1.79276,1.79276,1.79199,1.79199,6462128.0
2009-02-20 02:28:00,1.79193,1.79285,1.79193,1.79285,4558911.0
2009-02-20 02:29:00,1.79307,1.7934,1.79301,1.79301,31272716.0
2009-02-20 02:30:00,1.79282,1.79282,1.79255,1.79279,2557951.0
2009-02-20 02:31:00,1.79292,1.79295,1.79282,1.79295,6914564.0
2009-02-20 02:32:00,1.79297,1.79302,1.79282,1.79298,3313662.0
2009-02-20 02:33:00,1.79292,1.79292,1.79241,1.79284,15058848.0
2009-02-20 02:34:00,1.79274,1.79274,1.79233,1.79233,3673436.0
2009-02-20 02:35:00,1.7923,1.7923,1.79172,1.79172,2178292.0
2009-02-20 02:36:00,1.7915,1.7915,1.79103,1.79106,16726926.0
2009-02-20 02:37:00,1.79091,1.79091,1.79049,1.79065,2455256.0
2009-02-20 02:38:00,1.7905,1.7905,1.7902,1.7902,7670754.0
2009-02-20 02:39:00,1.7902,1.79044,1.7902,1.79044,17392420.0
2009-02-20 02:40:00,1.79065,1.79119,1.79065,1.79119,15746333.0
2009-02-20 02:41:00,1.79121,1.79121,1.79101,1.79101,17189327.0
2009-02-20 02:42:00,1.79079,1.79079,1.79027,1.79027,24266982.0
2009-02-20 02:43:00,1.79009,1.79027,1.79009,1.79027,5429388.0
2009-02-20 02:44:00,1.79038,1.79038,1.78968,1.79025,6759730.0
2009-02-20 02:45:00,1.79028,1.79051,1.79028,1.79051,9677234.0
2009-02-20 02:46:00,1.79054,1.79054,1.7902,1.79025,4520968.0
2009-02-20 02:47:00,1.79021,1.79021,1.78963,1.78963,2399051.0
2009-02-20 02:48:00,1.78954,1.78954,1.7893,1.7893,2568340.0
2009-02-20 02:49:00,1.78912,1.78937,1.78882,1.78937,35276917.0
2009-02-20 02:50:00,1.78961,1.78984,1.78961,1.78984,10474222.0
2009-02-20 02:51:00,1.78991,1.78991,1.78967,1.78989,8186855.0
2009-02-20 02:52:00,1.79002,1.79058,1.79002,1.79058,9265388.0
2009-02-20 02:53:00,1.79066,1.79066,1.79052,1.79052,8192538.0
2009-02-20 02:54:00,1.79033,1.79033,1.78991,1.79012,6512407.0
2009-02-20 02:55:00,1.7901,1.79024,1.7901,1.79024,3927708.0
2009-02-20 02:56:00,1.79029,1.79031,1.79018,1.79024,14258500.0
2009-02-20 02:57:00,1.79009,1.79009,1.78987,1.78987,5640833.0
2009-02-20 02:58:00,1.78972,1.78972,1.78944,1.78944,13668614.0
2009-02-20 02:59:00,1.78908,1.78908,1.78846,1.78846,9296192.0
2009-02-20 03:00:00,1.78847,1.78854,1.78841,1.78854,29546323.0
2009-02-20 03:01:00,1.78849,1.78849,1.7884,1.78846,1286740.0
2009-02-20 03:02:00,1.78856,1.78856,1.78831,1.78845,26811490.0
2009-02-20 03:03:00,1.7885,1.78863,1.7885,1.78852,11732835.0
2009-02-20 03:04:00,1.78854,1.78858,1.78831,1.78858,3539241.0
2009-02-20 03:05:00,1.78858,1.78899,1.78858,1.78899,3560933.0
2009-02-20 03:06:00,1.78912,1.78916,1.789,1.78905,21558588.0
2009-02-20 03:07:00,1.78914,1.78942,1.78914,1.78942,4881162.0
2009-02-20 03:08:00,1.78962,1.78971,1.78954,1.78954,17107155.0
2009-02-20 03:09:00,1.78957,1.78989,1.78957,1.78989,4572073.0
2009-02-20 03:10:00,1.78999,1.79014,1.78995,1.78995,2277081.0
2009-02-20 03:11:00,1.78981,1.78981,1.78945,1.78948,18971179.0
2009-02-20 03:12:00,1.78966,1.78975,1.7893,1.7893,7062528.0
2009-02-20 03:13:00,1.78968,1.78973,1.7896,1.78972,2318258.0
2009-02-20 03:14:00,1.78975,1.78975,1.78967,1.78967,2042118.0
2009-02-20 03:15:00,1.78953,1.78953,1.78937,1.78937,8485134.0
2009-02-20 03:16:00,1.78931,1.78931,1.78889,1.78889,4419667.0
2009-02-20 03:17:00,1.78875,1.78875,1.78863,1.78863,3228606.0
2009-02-20 03:18:00,1.78848,1.78848,1.78831,1.78831,2700174.0
2009-02-20 03:19:00,1.78812,1.78816,1.78788,1.78811,3359751.0
2009-02-20 03:20:00,1.7881,1.78862,1.7881,1.78862,21493870.0
2009-02-20 03:21:00,1.78858,1.78885,1.78858,1.78885,2174833.0
2009-02-20 03:22:00,1.78885,1.78899,1.78867,1.78892,1488753.0
2009-02-20 03:23:00,1.78896,1.78955,1.78896,1.78955,11760176.0
2009-02-20 03:24:00,1.78959,1.78959,1.78939,1.78939,3705990.0
2009-02-20 03:25:00,1.78942,1.78955,1.78922,1.78922,775860.0
2009-02-20 03:26:00,1.78936,1.78939,1.78926,1.78931,26953433.0
2009-02-20 03:27:00,1.78926,1.78927,1.78912,1.78927,3434978.0
2009-02-20 03:28:00,1.78937,1.78941,1.78922,1.7894,25751764.0
2009-02-20 03:29:00,1.78934,1.7894,1.78906,1.78938,8979710.0
2009-02-20 03:30:00,1.78929,1.78946,1.78929,1.78946,2323443.0
2009-02-20 03:31:00,1.78943,1.78943,1.78932,1.7894,16166322.0
2009-02-20 03:32:00,1.78945,1.78966,1.7894,1.78966,14926075.0
2009-02-20 03:33:00,1.7895,1.78952,1.78926,1.78926,12180480.0
2009-02-20 03:34:00,1.78933,1.78943,1.78923,1.78927,5450732.0
2009-02-20 03:35:00,1.7894,1.78948,1.78935,1.78935,5378897.0
2009-02-20 03:36:00,1.78935,1.78955,1.78934,1.78955,13478660.0
2009-02-20 03:37:00,1.78957,1.78957,1.78933,1.7894,19286075.0
2009-02-20 03:38:00,1.78946,1.78946,1.78916,1.78916,11562762.0
2009-02-20 03:39:00,1.78897,1.78897,1.7888,1.78887,6883455.0
2009-02-20 03:40:00,1.78897,1.78897,1.78867,1.78872,6067853.0
2009-02-20 03:41:00,1.7887,1.78885,1.7887,1.78881,4883151.0
2009-02-20 03:42:00,1.78897,1.78897,1.78789,1.78829,9165198.0
2009-02-20 03:43:00,1.78837,1.78847,1.78831,1.78832,2001501.0
2009-02-20 03:44:00,1.78823,1.78843,1.78792,1.78827,5602118.0
2009-02-20 03:45:00,1.78836,1.78875,1.78836,1.78875,1905147.0
2009-02-20 03:46:00,1.78856,1.7891,1.78856,1.78891,3481297.0
2009-02-20 03:47:00,1.78882,1.78895,1.78876,1.78895,2406129.0
2009-02-20 03:48:00,1.78889,1.78908,1.78889,1.78907,2170289.0
2009-02-20 03:49:00,1.78902,1.78902,1.78895,1.78895,2445968.0
2009-02-20 03:50:00,1.78895,1.78912,1.78883,1.78912,1459464.0
2009-02-20 03:51:00,1.78923,1.78952,1.78914,1.78948,6650068.0
2009-02-20 03:52:00,1.78949,1.78981,1.78949,1.78953,606353.0
2009-02-20 03:53:00,1.78944,1.78956,1.78933,1.78933,3037739.0
2009-02-20 03:54:00,1.78934,1.78944,1.78924,1.78924,3535465.0
2009-02-20 03:55:00,1.78903,1.78903,1.78889,1.78889,5896789.0
2009-02-20 03:56:00,1.78884,1.78894,1.78884,1.78894,1989263.0
2009-02-20 03:57:00,1.78895,1.78908,1.78887,1.78887,6656391.0
2009-02-20 03:58:00,1.78888,1.78894,1.7888,1.78894,5378229.0
2009-02-20 03:59:00,1.78916,1.78924,1.7891,1.78924,5673967.0
2009-02-20 04:00:00,1.78919,1.78927,1.78912,1.78912,5462816.0
2009-02-20 04:01:00,1.78912,1.78927,1.78888,1.78927,1273337.0
2009-02-20 04:02:00,1.78919,1.78937,1.78919,1.78932,14408900.0
2009-02-20 04:03:00,1.7891,1.78948,1.7891,1.78948,7980031.0
2009-02-20 04:04:00,1.78947,1.78947,1.78928,1.78934,6612278.0
2009-02-20 04:05:00,1.78937,1.78975,1.78936,1.78975,3613230.0
2009-02-20 04:06:00,1.78972,1.79,1.78972,1.79,5147624.0
2009-02-20 04:07:00,1.79008,1.79008,1.78994,1.78997,11146596.0
2009-02-20 04:08:00,1.78994,1.78994,1.78962,1.78962,4202167.0
2009-02-20 04:09:00,1.78957,1.78957,1.78941,1.78941,8702065.0
2009-02-20 04:10:00,1.78937,1.78946,1.78937,1.78944,3393418.0
2009-02-20 04:11:00,1.78952,1.78968,1.78952,1.78956,7601187.0
2009-02-20 04:12:00,1.7895,1.78988,1.7895,1.78988,5674981.0
2009-02-20 04:13:00,1.79,1.79037,1.79,1.79037,2323469.0
2009-02-20 04:14:00,1.7904,1.7904,1.79024,1.79025,5414763.0
2009-02-20 04:15:00,1.79008,1.79024,1.79008,1.79021,17868006.0
2009-02-20 04:16:00,1.79037,1.7905,1.79033,1.79033,6227005.0
2009-02-20 04:17:00,1.79021,1.79034,1.78981,1.79034,5072464.0
2009-02-20 04:18:00,1.79042,1.79043,1.79028,1.79028,6133169.0
2009-02-20 04:19:00,1.79029,1.79036,1.79029,1.79035,2316000.0
2009-02-20 04:20:00,1.79041,1.79049,1.78994,1.79049,1877273.0
2009-02-20 04:21:00,1.79049,1.79049,1.79038,1.79038,4898392.0
2009-02-20 04:22:00,1.79035,1.79039,1.79027,1.79028,6961950.0
2009-02-20 04:23:00,1.79024,1.79025,1.79014,1.79014,2399625.0
2009-02-20 04:24:00,1.79012,1.79012,1.78995,1.79009,6610995.0
2009-02-20 04:25:00,1.79015,1.7903,1.79013,1.79019,10761743.0
2009-02-20 04:26:00,1.79011,1.79011,1.79002,1.79004,1747375.0
2009-02-20 04:27:00,1.79,1.79007,1.78993,1.79003,6331201.0
2009-02-20 04:28:00,1.79014,1.7902,1.79005,1.79015,7047321.0
2009-02-20 04:29:00,1.79011,1.79011,1.78991,1.78996,39584302.0
2009-02-20 04:30:00,1.78996,1.78996,1.7898,1.78988,6206468.0
2009-02-20 04:31:00,1.7899,1.78996,1.78985,1.78994,16930174.0
2009-02-20 04:32:00,1.78985,1.78991,1.78965,1.78991,4237176.0
2009-02-20 04:33:00,1.78987,1.78987,1.7896,1.78961,3919464.0
2009-02-20 04:34:00,1.78963,1.78977,1.78943,1.78977,5237724.0
2009-02-20 04:35:00,1.78984,1.78997,1.78971,1.78997,11032497.0
2009-02-20 04:36:00,1.78989,1.78989,1.7895,1.78974,6678849.0
2009-02-20 04:37:00,1.78974,1.78985,1.78974,1.78975,104129410.0
2009-02-20 04:38:00,1.78971,1.78972,1.78958,1.78965,5076447.0
2009-02-20 04:39:00,1.78964,1.78985,1.78959,1.78985,4203654.0
2009-02-20 04:40:00,1.78994,1.79024,1.78994,1.79024,3411358.0
2009-02-20 04:41:00,1.79024,1.79043,1.79024,1.79027,1730696.0
2009-02-20 04:42:00,1.79025,1.79033,1.79017,1.79017,44832891.0
2009-02-20 04:43:00,1.79024,1.79037,1.79021,1.79037,11496370.0
2009-02-20 04:44:00,1.79047,1.79067,1.79044,1.79044,9264623.0
2009-02-20 04:45:00,1.7904,1.79048,1.79037,1.79044,10807865.0
2009-02-20 04:46:00,1.79035,1.79035,1.78999,1.79023,7344186.0
2009-02-20 04:47:00,1.7904,1.7905,1.79007,1.7905,7676840.0
2009-02-20 04:48:00,1.79038,1.79051,1.79036,1.79036,17591474.0
2009-02-20 04:49:00,1.79042,1.79042,1.79026,1.79041,8548974.0
2009-02-20 04:50:00,1.79037,1.79061,1.79037,1.79061,3656794.0
2009-02-20 04:51:00,1.79077,1.79088,1.79077,1.79079,4197069.0
2009-02-20 04:52:00,1.79077,1.79091,1.79074,1.79091,2652275.0
2009-02-20 04:53:00,1.79089,1.79092,1.79043,1.79092,4821915.0
2009-02-20 04:54:00,1.79092,1.79116,1.79092,1.79095,8868346.0
2009-02-20 04:55:00,1.79097,1.791,1.79087,1.79087,6822339.0
2009-02-20 04:56:00,1.79085,1.79085,1.79056,1.79056,5395511.0
2009-02-20 04:57:00,1.79043,1.79058,1.7901,1.79058,7187756.0
2009-02-20 04:58:00,1.79061,1.79064,1.79031,1.79059,4746590.0
2009-02-20 04:59:00,1.79041,1.79051,1.79041,1.79051,7840653.0
2009-02-20 05:00:00,1.79057,1.79065,1.79027,1.79064,9512288.0
2009-02-20 05:01:00,1.79052,1.79071,1.79029,1.79071,8267846.0
2009-02-20 05:02:00,1.79067,1.79073,1.79046,1.79073,6179015.0
2009-02-20 05:03:00,1.79086,1.791,1.79086,1.79099,3525466.0
2009-02-20 05:04:00,1.79098,1.79098,1.79029,1.79029,7215912.0
2009-02-20 05:05:00,1.79025,1.79028,1.78882,1.79015,2829148.0
2009-02-20 05:06:00,1.79009,1.79011,1.78992,1.79011,3932123.0
2009-02-20 05:07:00,1.79022,1.7905,1.79022,1.7905,6436082.0
2009-02-20 05:08:00,1.79041,1.7906,1.79038,1.79038,10491173.0
2009-02-20 05:09:00,1.79022,1.79033,1.79022,1.79024,2114443.0
2009-02-20 05:10:00,1.79025,1.79054,1.79025,1.79054,8862518.0
2009-02-20 05:11:00,1.79064,1.79077,1.79049,1.79077,2432004.0
2009-02-20 05:12:00,1.79086,1.79105,1.79086,1.79093,3315904.0
2009-02-20 05:13:00,1.79091,1.79128,1.79091,1.79128,11135457.0
2009-02-20 05:14:00,1.79124,1.79143,1.79124,1.79137,2101236.0
2009-02-20 05:15:00,1.7914,1.79143,1.79107,1.79107,17436098.0
2009-02-20 05:16:00,1.7914,1.79155,1.79139,1.79146,5536181.0
2009-02-20 05:17:00,1.79145,1.79147,1.79135,1.79146,6810966.0
2009-02-20 05:18:00,1.79137,1.79137,1.79116,1.79116,48067534.0
2009-02-20 05:19:00,1.79126,1.79141,1.79118,1.79141,16506390.0
2009-02-20 05:20:00,1.79132,1.79159,1.79132,1.79151,10304093.0
2009-02-20 05:21:00,1.79151,1.7917,1.7915,1.7917,3444501.0
2009-02-20 05:22:00,1.79175,1.79181,1.79167,1.7917,5266351.0
2009-02-20 05:23:00,1.79169,1.79169,1.7911,1.79143,4768762.0
2009-02-20 05:24:00,1.7913,1.7913,1.7911,1.7911,6803908.0
2009-02-20 05:25:00,1.791,1.791,1.79082,1.79082,7515200.0
2009-02-20 05:26:00,1.79071,1.79072,1.7906,1.7906,11560065.0
2009-02-20 05:27:00,1.79085,1.79108,1.7908,1.79108,7579934.0
2009-02-20 05:28:00,1.79112,1.79119,1.79112,1.79118,10720494.0
2009-02-20 05:29:00,1.79115,1.79126,1.79098,1.79098,11437924.0
2009-02-20 05:30:00,1.79109,1.79113,1.79103,1.79103,13588841.0
2009-02-20 05:31:00,1.79088,1.79088,1.79044,1.79049,4204811.0
2009-02-20 05:32:00,1.79041,1.79052,1.79037,1.79037,4237410.0
2009-02-20 05:33:00,1.79054,1.79055,1.79026,1.79029,17604166.0
2009-02-20 05:34:00,1.79036,1.79049,1.79031,1.79049,3029008.0
2009-02-20 05:35:00,1.79041,1.79041,1.78999,1.78999,7344486.0
2009-02-20 05:36:00,1.79002,1.79009,1.78986,1.79009,3542447.0
2009-02-20 05:37:00,1.79018,1.79048,1.79018,1.79038,16683756.0
2009-02-20 05:38:00,1.79037,1.7905,1.79037,1.79038,7356730.0
2009-02-20 05:39:00,1.79039,1.79039,1.79018,1.79029,7215254.0
2009-02-20 05:40:00,1.79022,1.79022,1.78991,1.78998,5502617.0
2009-02-20 05:41:00,1.79013,1.79014,1.79006,1.79012,4119354.0
2009-02-20 05:42:00,1.79023,1.79031,1.79021,1.79026,8226604.0
2009-02-20 05:43:00,1.79033,1.7905,1.79033,1.79033,7235210.0
2009-02-20 05:44:00,1.79034,1.79034,1.79025,1.79033,18288863.0
2009-02-20 05:45:00,1.79033,1.79033,1.79023,1.79023,1525865.0
2009-02-20 05:46:00,1.79023,1.79058,1.79023,1.7905,12700293.0
2009-02-20 05:47:00,1.79035,1.79035,1.7898,1.7898,61598939.0
2009-02-20 05:48:00,1.78966,1.78969,1.78942,1.78969,3259922.0
2009-02-20 05:49:00,1.7899,1.79013,1.7899,1.79008,2823023.0
2009-02-20 05:50:00,1.79004,1.79007,1.79001,1.79001,39459336.0
2009-02-20 05:51:00,1.78998,1.79006,1.78988,1.79006,12007856.0
2009-02-20 05:52:00,1.79003,1.79005,1.78992,1.78992,9263608.0
2009-02-20 05:53:00,1.78987,1.78994,1.78986,1.7899,1561814.0
2009-02-20 05:54:00,1.78985,1.78986,1.78957,1.78957,3544962.0
2009-02-20 05:55:00,1.78952,1.78968,1.78948,1.78968,7440513.0
2009-02-20 05:56:00,1.78981,1.79019,1.78981,1.79019,11064493.0
2009-02-20 05:57:00,1.79003,1.79003,1.78976,1.78998,6921559.0
2009-02-20 05:58:00,1.79017,1.79066,1.79017,1.79066,3907018.0
2009-02-20 05:59:00,1.79065,1.79101,1.79065,1.7908,38995498.0
2009-02-20 06:00:00,1.79056,1.79056,1.79018,1.79018,1160569.0
2009-02-20 06:01:00,1.78999,1.78999,1.78956,1.78956,5025792.0
2009-02-20 06:02:00,1.78955,1.78955,1.78937,1.78948,1211894.0
2009-02-20 06:03:00,1.78952,1.78962,1.78951,1.78962,17053839.0
2009-02-20 06:04:00,1.78963,1.78964,1.78942,1.78955,6379253.0
2009-02-20 06:05:00,1.78954,1.7896,1.78952,1.78955,15394337.0
2009-02-20 06:06:00,1.78947,1.78947,1.78884,1.7891,6247147.0
2009-02-20 06:07:00,1.78905,1.78905,1.78887,1.78892,9777768.0
2009-02-20 06:08:00,1.78896,1.78896,1.78879,1.78889,14786950.0
2009-02-20 06:09:00,1.78906,1.78906,1.78873,1.78873,2751167.0
2009-02-20 06:10:00,1.78873,1.78888,1.78873,1.78874,8692592.0
2009-02-20 06:11:00,1.78862,1.78872,1.78857,1.7887,4264914.0
2009-02-20 06:12:00,1.7888,1.78916,1.7888,1.78916,1735797.0
2009-02-20 06:13:00,1.78923,1.78989,1.78923,1.78989,8581802.0
2009-02-20 06:14:00,1.78997,1.79062,1.78997,1.79041,1854457.0
2009-02-20 06:15:00,1.79043,1.79069,1.79042,1.79069,8480626.0
2009-02-20 06:16:00,1.79062,1.79064,1.79026,1.79026,7872847.0
2009-02-20 06:17:00,1.79021,1.79024,1.78962,1.78994,22389198.0
2009-02-20 06:18:00,1.78988,1.79038,1.78988,1.79038,3310617.0
2009-02-20 06:19:00,1.79007,1.7904,1.78986,1.79013,13024282.0
2009-02-20 06:20:00,1.79005,1.79014,1.78995,1.78995,9252864.0
2009-02-20 06:21:00,1.78994,1.78994,1.78947,1.78947,8201976.0
2009-02-20 06:22:00,1.78937,1.78937,1.78907,1.78908,8508477.0
2009-02-20 06:23:00,1.78916,1.78958,1.78916,1.78958,31303048.0
2009-02-20 06:24:00,1.78957,1.78976,1.78947,1.78976,6348475.0
2009-02-20 06:25:00,1.78983,1.78995,1.78948,1.78995,17005880.0
2009-02-20 06:26:00,1.78996,1.79006,1.7896,1.79006,6232125.0
2009-02-20 06:27:00,1.79019,1.79024,1.79017,1.79019,4836731.0
2009-02-20 06:28:00,1.79006,1.79011,1.78992,1.78992,22486428.0
2009-02-20 06:29:00,1.79009,1.79044,1.79006,1.79044,3856893.0
2009-02-20 06:30:00,1.79049,1.79049,1.79016,1.79023,8794472.0
2009-02-20 06:31:00,1.79015,1.79028,1.79008,1.79009,3867003.0
2009-02-20 06:32:00,1.79022,1.79047,1.79022,1.79044,4336856.0
2009-02-20 06:33:00,1.79036,1.7905,1.79026,1.79028,32169532.0
2009-02-20 06:34:00,1.79021,1.79021,1.79011,1.79014,6324688.0
2009-02-20 06:35:00,1.79022,1.79046,1.79002,1.79002,3239380.0
2009-02-20 06:36:00,1.78986,1.78986,1.78871,1.789,5198607.0
2009-02-20 06:37:00,1.78888,1.78888,1.7882,1.78847,11401901.0
2009-02-20 06:38:00,1.78836,1.78837,1.78799,1.78799,4188224.0
2009-02-20 06:39:00,1.78815,1.78902,1.78815,1.78902,13040430.0
2009-02-20 06:40:00,1.7888,1.78891,1.78868,1.78886,8081174.0
2009-02-20 06:41:00,1.78884,1.78892,1.78869,1.78869,3070289.0
2009-02-20 06:42:00,1.78861,1.78871,1.78845,1.78871,12422966.0
2009-02-20 06:43:00,1.78862,1.78862,1.78827,1.78855,6475339.0
2009-02-20 06:44:00,1.78852,1.78863,1.78844,1.78844,2971909.0
2009-02-20 06:45:00,1.78842,1.78855,1.78837,1.78855,66512421.0
2009-02-20 06:46:00,1.78858,1.78858,1.78805,1.78823,5668959.0
2009-02-20 06:47:00,1.78836,1.7884,1.78812,1.78833,6069991.0
2009-02-20 06:48:00,1.78835,1.78854,1.78835,1.78836,3722847.0
2009-02-20 06:49:00,1.78839,1.78871,1.78839,1.78871,3582834.0
2009-02-20 06:50:00,1.78893,1.78953,1.78893,1.78953,9419915.0
2009-02-20 06:51:00,1.78954,1.78954,1.78934,1.78934,10126950.0
2009-02-20 06:52:00,1.78934,1.7894,1.78922,1.78938,17182454.0
2009-02-20 06:53:00,1.78938,1.78946,1.78931,1.78931,232491134.0
2009-02-20 06:54:00,1.78931,1.78958,1.78931,1.78958,3276432.0
2009-02-20 06:55:00,1.78965,1.78973,1.78958,1.78958,5521532.0
2009-02-20 06:56:00,1.78954,1.78984,1.78952,1.78984,5635734.0
2009-02-20 06:57:00,1.78988,1.78988,1.78969,1.78986,22807757.0
2009-02-20 06:58:00,1.78982,1.78982,1.78932,1.78932,2238168.0
2009-02-20 06:59:00,1.78914,1.78914,1.78883,1.78883,3255666.0
2009-02-20 07:00:00,1.78887,1.78926,1.78887,1.78926,11219387.0
2009-02-20 07:01:00,1.78928,1.78933,1.7891,1.78929,1906440.0
2009-02-20 07:02:00,1.78942,1.78963,1.78942,1.78949,11834485.0
2009-02-20 07:03:00,1.7894,1.78941,1.78864,1.78864,3435660.0
2009-02-20 07:04:00,1.78859,1.78883,1.78853,1.78883,7334308.0
2009-02-20 07:05:00,1.78886,1.78897,1.78883,1.78897,28050974.0
2009-02-20 07:06:00,1.78882,1.78898,1.78753,1.78893,4127652.0
2009-02-20 07:07:00,1.78891,1.78918,1.78876,1.78918,3013911.0
2009-02-20 07:08:00,1.78916,1.78939,1.78916,1.78939,22090595.0
2009-02-20 07:09:00,1.78929,1.78931,1.78922,1.78928,8273715.0
2009-02-20 07:10:00,1.78926,1.78926,1.7891,1.7891,14078395.0
2009-02-20 07:11:00,1.78912,1.78919,1.78902,1.78902,5630802.0
2009-02-20 07:12:00,1.7889,1.78906,1.78879,1.78905,6829586.0
2009-02-20 07:13:00,1.78915,1.78995,1.78915,1.78995,40326260.0
2009-02-20 07:14:00,1.79,1.79,1.78942,1.78942,1946105.0
2009-02-20 07:15:00,1.78931,1.78951,1.78931,1.78951,5288970.0
2009-02-20 07:16:00,1.78958,1.78958,1.78918,1.78936,9597640.0
2009-02-20 07:17:00,1.78931,1.7896,1.78931,1.78958,114189842.0
2009-02-20 07:18:00,1.78965,1.78965,1.78948,1.78948,8390490.0
2009-02-20 07:19:00,1.78962,1.78996,1.78958,1.78996,9415193.0
2009-02-20 07:20:00,1.78998,1.7901,1.78968,1.78968,42092440.0
2009-02-20 07:21:00,1.78959,1.78965,1.78948,1.78965,46640932.0
2009-02-20 07:22:00,1.78977,1.78998,1.78977,1.78998,10972795.0
2009-02-20 07:23:00,1.79007,1.79041,1.79007,1.79041,2237353.0
2009-02-20 07:24:00,1.79046,1.79058,1.7904,1.79056,4655601.0
2009-02-20 07:25:00,1.79048,1.79064,1.79043,1.79043,9921780.0
2009-02-20 07:26:00,1.79049,1.79123,1.79049,1.79107,6465089.0
2009-02-20 07:27:00,1.79118,1.79159,1.79118,1.79159,1380243.0
2009-02-20 07:28:00,1.79161,1.79193,1.79161,1.79193,5482294.0
2009-02-20 07:29:00,1.79194,1.79227,1.79194,1.79227,1242965.0
2009-02-20 07:30:00,1.79231,1.79255,1.79225,1.79246,5641129.0
2009-02-20 07:31:00,1.7925,1.79305,1.7925,1.79301,24826262.0
2009-02-20 07:32:00,1.79296,1.79322,1.79296,1.79322,14506223.0
2009-02-20 07:33:00,1.79343,1.79395,1.79343,1.79395,13704840.0
2009-02-20 07:34:00,1.79386,1.79386,1.79354,1.79354,4257841.0
2009-02-20 07:35:00,1.79342,1.79366,1.79314,1.79366,15577056.0
2009-02-20 07:36:00,1.79352,1.79363,1.7935,1.79363,8174678.0
2009-02-20 07:37:00,1.79371,1.79383,1.79349,1.79383,10567885.0
2009-02-20 07:38:00,1.79383,1.79417,1.79371,1.79375,10402607.0
2009-02-20 07:39:00,1.79374,1.79376,1.7937,1.79374,5592144.0
2009-02-20 07:40:00,1.79392,1.79415,1.79392,1.7941,3049475.0
2009-02-20 07:41:00,1.79416,1.79437,1.79412,1.79435,10330033.0
2009-02-20 07:42:00,1.79448,1.79451,1.79418,1.79418,3740546.0
2009-02-20 07:43:00,1.79418,1.79419,1.79401,1.79417,11683628.0
2009-02-20 07:44:00,1.79418,1.79429,1.79407,1.79407,3683417.0
2009-02-20 07:45:00,1.79395,1.79402,1.79393,1.79402,818165.0
2009-02-20 07:46:00,1.79395,1.79408,1.79387,1.79408,2226249.0
2009-02-20 07:47:00,1.79433,1.79477,1.79433,1.7947,6876232.0
2009-02-20 07:48:00,1.79467,1.79467,1.79433,1.79433,7196441.0
2009-02-20 07:49:00,1.79434,1.79434,1.79421,1.79421,49471953.0
2009-02-20 07:50:00,1.79426,1.79436,1.79419,1.79436,26838391.0
2009-02-20 07:51:00,1.79451,1.7947,1.7945,1.7945,55554150.0
2009-02-20 07:52:00,1.79447,1.79447,1.7943,1.79446,4385895.0
2009-02-20 07:53:00,1.79438,1.7945,1.79428,1.79433,10074917.0
2009-02-20 07:54:00,1.7944,1.79451,1.79435,1.79451,37818298.0
2009-02-20 07:55:00,1.79461,1.79498,1.79461,1.79498,4216969.0
2009-02-20 07:56:00,1.79505,1.79509,1.795,1.79501,20324593.0
2009-02-20 07:57:00,1.79495,1.79513,1.7948,1.79513,4975871.0
2009-02-20 07:58:00,1.79521,1.79555,1.79521,1.79552,4969837.0
2009-02-20 07:59:00,1.79523,1.79523,1.79473,1.79473,7630029.0
2009-02-20 08:00:00,1.79471,1.79489,1.79471,1.79488,6477611.0
2009-02-20 08:01:00,1.79493,1.79493,1.79483,1.79483,33234000.0
2009-02-20 08:02:00,1.79471,1.79471,1.79436,1.79455,12922326.0
2009-02-20 08:03:00,1.79445,1.79445,1.79401,1.79406,3933705.0
2009-02-20 08:04:00,1.79402,1.79431,1.7939,1.79431,7449939.0
2009-02-20 08:05:00,1.79436,1.79456,1.79408,1.79456,6032326.0
2009-02-20 08:06:00,1.79415,1.79455,1.79415,1.79444,1805412.0
2009-02-20 08:07:00,1.79443,1.79456,1.79429,1.79456,25575697.0
2009-02-20 08:08:00,1.79457,1.79463,1.79437,1.79437,7416686.0
2009-02-20 08:09:00,1.79442,1.79446,1.79396,1.79431,5185105.0
2009-02-20 08:10:00,1.79424,1.79436,1.79424,1.79434,7466839.0
2009-02-20 08:11:00,1.79422,1.79428,1.79395,1.79428,2366778.0
2009-02-20 08:12:00,1.79442,1.79486,1.79442,1.79486,12140379.0
2009-02-20 08:13:00,1.795,1.79524,1.79499,1.79524,52542056.0
2009-02-20 08:14:00,1.79539,1.79567,1.79539,1.7956,4576674.0
2009-02-20 08:15:00,1.79558,1.79572,1.79554,1.79554,6204154.0
2009-02-20 08:16:00,1.79548,1.79548,1.79531,1.79531,17701644.0
2009-02-20 08:17:00,1.79518,1.79518,1.79448,1.79448,4305122.0
2009-02-20 08:18:00,1.79443,1.79451,1.79433,1.79434,122312930.0
2009-02-20 08:19:00,1.79429,1.79443,1.79429,1.79443,61335744.0
2009-02-20 08:20:00,1.79453,1.79481,1.79453,1.79481,4590257.0
2009-02-20 08:21:00,1.79464,1.79464,1.79435,1.79437,14121417.0
2009-02-20 08:22:00,1.79447,1.79478,1.79447,1.79478,19429950.0
2009-02-20 08:23:00,1.79473,1.79509,1.79473,1.79475,2380362.0
2009-02-20 08:24:00,1.79514,1.79522,1.79503,1.79522,6310511.0
2009-02-20 08:25:00,1.79511,1.79513,1.79493,1.79493,7912448.0
2009-02-20 08:26:00,1.7949,1.79491,1.79476,1.79478,6416772.0
2009-02-20 08:27:00,1.79503,1.7954,1.79503,1.79536,9735151.0
2009-02-20 08:28:00,1.7953,1.7953,1.7951,1.79525,13626402.0
2009-02-20 08:29:00,1.7953,1.79534,1.79517,1.79525,5670478.0
2009-02-20 08:30:00,1.79506,1.79509,1.79475,1.79475,4119088.0
2009-02-20 08:31:00,1.79472,1.79493,1.79469,1.79493,10810098.0
2009-02-20 08:32:00,1.79501,1.79512,1.79493,1.79493,2697750.0
2009-02-20 08:33:00,1.79495,1.79497,1.7947,1.7947,8604420.0
2009-02-20 08:34:00,1.79459,1.79459,1.79428,1.79428,12989824.0
2009-02-20 08:35:00,1.7942,1.79432,1.79411,1.79412,7636319.0
2009-02-20 08:36:00,1.79448,1.79478,1.79448,1.79449,8041972.0
2009-02-20 08:37:00,1.79441,1.7947,1.79439,1.7947,11893562.0
2009-02-20 08:38:00,1.79474,1.79498,1.79474,1.79482,768255.0
2009-02-20 08:39:00,1.79475,1.79475,1.79433,1.79433,4016398.0
2009-02-20 08:40:00,1.79418,1.79418,1.79398,1.79404,5999805.0
2009-02-20 08:41:00,1.79428,1.79487,1.79428,1.79487,2644947.0
2009-02-20 08:42:00,1.79485,1.79485,1.79439,1.79472,4036540.0
2009-02-20 08:43:00,1.7947,1.7947,1.79431,1.79431,9029409.0
2009-02-20 08:44:00,1.79422,1.79448,1.79402,1.79448,6331819.0
2009-02-20 08:45:00,1.79459,1.79459,1.79412,1.79412,8869215.0
2009-02-20 08:46:00,1.79419,1.79419,1.79376,1.79386,2533245.0
2009-02-20 08:47:00,1.79392,1.79408,1.79392,1.79408,74533440.0
2009-02-20 08:48:00,1.79415,1.79429,1.79415,1.79423,1499395.0
2009-02-20 08:49:00,1.79409,1.79409,1.7938,1.7938,5728021.0
2009-02-20 08:50:00,1.79367,1.79369,1.79343,1.79368,3214711.0
2009-02-20 08:51:00,1.79373,1.79381,1.79354,1.79381,5867321.0
2009-02-20 08:52:00,1.79375,1.79394,1.79374,1.79394,5769802.0
2009-02-20 08:53:00,1.79395,1.79398,1.79363,1.79398,5509674.0
2009-02-20 08:54:00,1.79392,1.79392,1.79337,1.79337,6414188.0
2009-02-20 08:55:00,1.79336,1.79348,1.7931,1.7931,2164554.0
2009-02-20 08:56:00,1.79313,1.79354,1.79298,1.79354,12496603.0
2009-02-20 08:57:00,1.79361,1.79371,1.79359,1.79371,54184074.0
2009-02-20 08:58:00,1.79366,1.79366,1.79339,1.79345,2736515.0
2009-02-20 08:59:00,1.79354,1.7938,1.79353,1.7938,6582928.0
2009-02-20 09:00:00,1.79379,1.79429,1.7936,1.79429,10402190.0
2009-02-20 09:01:00,1.79449,1.79458,1.79448,1.79448,29262960.0
2009-02-20 09:02:00,1.79434,1.79441,1.79434,1.79437,4692366.0
2009-02-20 09:03:00,1.79432,1.79462,1.79411,1.79455,63197358.0
2009-02-20 09:04:00,1.79437,1.79443,1.79398,1.79398,2102222.0
2009-02-20 09:05:00,1.79403,1.79413,1.79394,1.79402,10709468.0
2009-02-20 09:06:00,1.79385,1.79385,1.79356,1.79356,2888855.0
2009-02-20 09:07:00,1.79332,1.79332,1.79272,1.79296,15537732.0
2009-02-20 09:08:00,1.79292,1.79292,1.79263,1.79263,5946017.0
2009-02-20 09:09:00,1.79247,1.79249,1.79217,1.79249,5039661.0
2009-02-20 09:10:00,1.79259,1.79261,1.7924,1.79261,1539422.0
2009-02-20 09:11:00,1.79278,1.79295,1.79278,1.79293,1354162.0
2009-02-20 09:12:00,1.79284,1.79288,1.79273,1.79288,4947251.0
2009-02-20 09:13:00,1.79292,1.79317,1.79286,1.79286,4131152.0
2009-02-20 09:14:00,1.79289,1.79289,1.79239,1.79254,3386300.0
2009-02-20 09:15:00,1.79253,1.79253,1.79144,1.79154,72924345.0
2009-02-20 09:16:00,1.79157,1.79209,1.79157,1.79191,8672963.0
2009-02-20 09:17:00,1.79168,1.79168,1.79103,1.79103,1226148.0
2009-02-20 09:18:00,1.79115,1.79144,1.79115,1.79144,12388628.0
2009-02-20 09:19:00,1.79156,1.79172,1.79156,1.79156,4581579.0
2009-02-20 09:20:00,1.79145,1.79145,1.79105,1.79127,8012937.0
2009-02-20 09:21:00,1.79138,1.79151,1.79134,1.79134,2228045.0
2009-02-20 09:22:00,1.79135,1.79195,1.79135,1.79195,8132945.0
2009-02-20 09:23:00,1.79195,1.79203,1.79187,1.79187,5750437.0
2009-02-20 09:24:00,1.79172,1.79172,1.79144,1.7915,9629588.0
2009-02-20 09:25:00,1.79143,1.79143,1.79122,1.79123,6148369.0
2009-02-20 09:26:00,1.79115,1.79115,1.79052,1.79052,8022498.0
2009-02-20 09:27:00,1.79047,1.79071,1.79047,1.79068,110321080.0
2009-02-20 09:28:00,1.79071,1.79082,1.79065,1.79082,3732172.0
2009-02-20 09:29:00,1.79095,1.79156,1.79095,1.79156,220145568.0
2009-02-20 09:30:00,1.79145,1.79148,1.79132,1.79136,8905690.0
2009-02-20 09:31:00,1.79145,1.79167,1.79145,1.79161,9924579.0
2009-02-20 09:32:00,1.79156,1.79172,1.79156,1.79169,8307634.0
2009-02-20 09:33:00,1.79162,1.79185,1.79154,1.79185,58819728.0
2009-02-20 09:34:00,1.79204,1.79237,1.79204,1.79226,1607418.0
2009-02-20 09:35:00,1.79204,1.79209,1.79182,1.79182,22325229.0
2009-02-20 09:36:00,1.79152,1.79153,1.7912,1.7912,3979720.0
2009-02-20 09:37:00,1.79116,1.79117,1.79083,1.79083,3014492.0
2009-02-20 09:38:00,1.79097,1.79131,1.79097,1.79127,2691951.0
2009-02-20 09:39:00,1.7913,1.7913,1.79076,1.79076,2241607.0
2009-02-20 09:40:00,1.79077,1.791,1.79072,1.79072,4236363.0
2009-02-20 09:41:00,1.79059,1.79059,1.79002,1.79002,20015797.0
2009-02-20 09:42:00,1.78979,1.79005,1.78979,1.79003,1128619.0
2009-02-20 09:43:00,1.78997,1.78997,1.78968,1.78975,8910696.0
2009-02-20 09:44:00,1.78992,1.79062,1.78992,1.79062,6196033.0
2009-02-20 09:45:00,1.79075,1.7908,1.79067,1.79068,150516496.0
2009-02-20 09:46:00,1.79071,1.79108,1.79059,1.79108,3082257.0
2009-02-20 09:47:00,1.79109,1.79162,1.79073,1.79138,2466057.0
2009-02-20 09:48:00,1.79132,1.79132,1.79091,1.79109,3596442.0
2009-02-20 09:49:00,1.79111,1.79121,1.79103,1.79119,12832412.0
2009-02-20 09:50:00,1.79146,1.79157,1.79145,1.79151,4396707.0
2009-02-20 09:51:00,1.79155,1.79156,1.79142,1.79142,13468636.0
2009-02-20 09:52:00,1.79137,1.79153,1.79127,1.79153,5228314.0
2009-02-20 09:53:00,1.79151,1.79167,1.79094,1.79094,26475550.0
2009-02-20 09:54:00,1.7908,1.7908,1.79055,1.79055,9216589.0
2009-02-20 09:55:00,1.7905,1.79066,1.78994,1.78994,44339904.0
2009-02-20 09:56:00,1.78974,1.78974,1.78924,1.78924,6717819.0
2009-02-20 09:57:00,1.78925,1.7898,1.78923,1.78973,2899084.0
2009-02-20 09:58:00,1.78993,1.79022,1.78993,1.79022,1912303.0
2009-02-20 09:59:00,1.79024,1.7905,1.79024,1.7905,3366874.0
2009-02-20 10:00:00,1.79055,1.79083,1.79055,1.79067,7662170.0
2009-02-20 10:01:00,1.79082,1.79162,1.79082,1.79162,147167436.0
2009-02-20 10:02:00,1.79164,1.79179,1.79142,1.79142,7533502.0
2009-02-20 10:03:00,1.79132,1.79132,1.79065,1.79071,8266667.0
2009-02-20 10:04:00,1.79067,1.79095,1.79057,1.79095,9198009.0
2009-02-20 10:05:00,1.79081,1.79081,1.79046,1.79051,1243380.0
2009-02-20 10:06:00,1.79043,1.7905,1.79009,1.79009,57834241.0
2009-02-20 10:07:00,1.78967,1.7897,1.78923,1.78949,2532520.0
2009-02-20 10:08:00,1.7894,1.7894,1.78911,1.78916,5914327.0
2009-02-20 10:09:00,1.78905,1.78907,1.78881,1.78883,1442350.0
2009-02-20 10:10:00,1.78897,1.78918,1.78897,1.78898,4350150.0
2009-02-20 10:11:00,1.78894,1.78894,1.78814,1.78853,56755400.0
2009-02-20 10:12:00,1.78831,1.78831,1.78792,1.78796,5704785.0
2009-02-20 10:13:00,1.78787,1.78787,1.78737,1.78761,46315667.0
2009-02-20 10:14:00,1.78774,1.78814,1.78774,1.78782,2765064.0
2009-02-20 10:15:00,1.78756,1.78784,1.78751,1.78751,12462696.0
2009-02-20 10:16:00,1.78747,1.78771,1.78701,1.78771,10116129.0
2009-02-20 10:17:00,1.78786,1.78829,1.78786,1.78829,133583076.0
2009-02-20 10:18:00,1.78828,1.78828,1.78804,1.78804,3057093.0
2009-02-20 10:19:00,1.78798,1.78799,1.78777,1.78777,10115844.0
2009-02-20 10:20:00,1.78771,1.78771,1.78635,1.78635,43765709.0
2009-02-20 10:21:00,1.78619,1.78619,1.78592,1.78592,3771495.0
2009-02-20 10:22:00,1.78597,1.78632,1.78564,1.78564,8365312.0
2009-02-20 10:23:00,1.78559,1.78559,1.78542,1.78543,4285745.0
2009-02-20 10:24:00,1.78547,1.78547,1.78493,1.78493,7521246.0
2009-02-20 10:25:00,1.78483,1.78507,1.78476,1.78507,3131857.0
2009-02-20 10:26:00,1.78512,1.7853,1.78506,1.78527,3031569.0
2009-02-20 10:27:00,1.78544,1.78595,1.78544,1.78595,18091689.0
2009-02-20 10:28:00,1.78606,1.78646,1.78584,1.78646,5026407.0
2009-02-20 10:29:00,1.78655,1.78676,1.78648,1.78648,2995756.0
2009-02-20 10:30:00,1.78636,1.78637,1.78599,1.78621,7809503.0
2009-02-20 10:31:00,1.78597,1.78597,1.78534,1.78562,100459840.0
2009-02-20 10:32:00,1.78575,1.78625,1.78575,1.78625,8162596.0
2009-02-20 10:33:00,1.78643,1.78671,1.78643,1.78666,6714014.0
2009-02-20 10:34:00,1.78663,1.78721,1.78663,1.78721,5902150.0
2009-02-20 10:35:00,1.7875,1.78769,1.7875,1.7875,2868429.0
2009-02-20 10:36:00,1.78758,1.78771,1.78725,1.78738,5280627.0
2009-02-20 10:37:00,1.78748,1.78777,1.78699,1.78777,1840422.0
2009-02-20 10:38:00,1.78781,1.78807,1.78781,1.78807,9725353.0
2009-02-20 10:39:00,1.78809,1.78835,1.78809,1.78835,3729517.0
2009-02-20 10:40:00,1.78825,1.78889,1.78825,1.78889,16218151.0
2009-02-20 10:41:00,1.78897,1.7894,1.78897,1.7894,5621180.0
2009-02-20 10:42:00,1.78939,1.78972,1.78939,1.78972,9797214.0
2009-02-20 10:43:00,1.78973,1.79121,1.78973,1.79121,194941900.0
2009-02-20 10:44:00,1.79114,1.79153,1.79114,1.79153,11308652.0
2009-02-20 10:45:00,1.7916,1.79187,1.7916,1.79187,5935442.0
2009-02-20 10:46:00,1.79185,1.79231,1.79185,1.79231,9749655.0
2009-02-20 10:47:00,1.7922,1.7922,1.79171,1.79171,6084089.0
2009-02-20 10:48:00,1.79173,1.79173,1.79135,1.79142,8449348.0
2009-02-20 10:49:00,1.79133,1.7918,1.79133,1.7918,2844736.0
2009-02-20 10:50:00,1.79195,1.79278,1.79195,1.79278,16427051.0
2009-02-20 10:51:00,1.79272,1.79272,1.79232,1.79232,5422197.0
2009-02-20 10:52:00,1.79215,1.79252,1.79185,1.79252,7479046.0
2009-02-20 10:53:00,1.79261,1.79317,1.79255,1.79298,11370976.0
2009-02-20 10:54:00,1.79288,1.79288,1.79264,1.79271,1470316.0
2009-02-20 10:55:00,1.79265,1.79265,1.79245,1.79259,8143663.0
2009-02-20 10:56:00,1.79263,1.7929,1.79263,1.7929,5253304.0
2009-02-20 10:57:00,1.79279,1.79313,1.79279,1.79305,2344487.0
2009-02-20 10:58:00,1.79316,1.79316,1.79251,1.79251,14361871.0
2009-02-20 10:59:00,1.79233,1.79233,1.79182,1.79182,1237875.0
2009-02-20 11:00:00,1.79174,1.79219,1.79174,1.79219,4098795.0
2009-02-20 11:01:00,1.79218,1.7923,1.79213,1.79217,7775018.0
2009-02-20 11:02:00,1.79211,1.79211,1.79139,1.7914,5031647.0
2009-02-20 11:03:00,1.79133,1.79133,1.79045,1.79045,65256996.0
2009-02-20 11:04:00,1.79043,1.79052,1.79038,1.79047,3776891.0
2009-02-20 11:05:00,1.79032,1.79032,1.79005,1.79012,469997.0
2009-02-20 11:06:00,1.79009,1.79009,1.78974,1.78974,5522834.0
2009-02-20 11:07:00,1.78968,1.78986,1.78959,1.78986,3100535.0
2009-02-20 11:08:00,1.78997,1.79053,1.78997,1.79053,1248538.0
2009-02-20 11:09:00,1.79072,1.79114,1.79065,1.79114,5997814.0
2009-02-20 11:10:00,1.79119,1.79142,1.79119,1.79142,11751865.0
2009-02-20 11:11:00,1.79144,1.79179,1.79121,1.79121,2391362.0
2009-02-20 11:12:00,1.79112,1.79147,1.79096,1.79147,6043722.0
2009-02-20 11:13:00,1.7918,1.79183,1.79173,1.79178,5210557.0
2009-02-20 11:14:00,1.79187,1.79215,1.79187,1.79193,16973680.0
2009-02-20 11:15:00,1.79192,1.79204,1.79188,1.79194,11797413.0
2009-02-20 11:16:00,1.79192,1.79204,1.79186,1.79189,3378437.0
2009-02-20 11:17:00,1.79147,1.79177,1.79117,1.79117,74590989.0
2009-02-20 11:18:00,1.79109,1.79109,1.7904,1.79068,10530759.0
2009-02-20 11:19:00,1.7906,1.7906,1.78975,1.78975,2855466.0
2009-02-20 11:20:00,1.78973,1.78973,1.78938,1.78938,15106080.0
2009-02-20 11:21:00,1.78953,1.78993,1.78953,1.78993,9078251.0
2009-02-20 11:22:00,1.79013,1.79074,1.79013,1.79074,5848633.0
2009-02-20 11:23:00,1.79064,1.79064,1.79044,1.79044,9238692.0
2009-02-20 11:24:00,1.79035,1.79035,1.79016,1.7902,1393009.0
2009-02-20 11:25:00,1.79026,1.79062,1.79026,1.79051,18791296.0
2009-02-20 11:26:00,1.79057,1.79062,1.78987,1.78987,10033447.0
2009-02-20 11:27:00,1.78986,1.79091,1.78986,1.79091,59405528.0
2009-02-20 11:28:00,1.79104,1.79106,1.79084,1.79084,5770093.0
2009-02-20 11:29:00,1.79081,1.79081,1.79072,1.79081,2208264.0
2009-02-20 11:30:00,1.79084,1.79151,1.79084,1.79151,2766073.0
2009-02-20 11:31:00,1.79165,1.79472,1.79165,1.79472,15099894.0
2009-02-20 11:32:00,1.79488,1.79581,1.79488,1.79581,1137059.0
2009-02-20 11:33:00,1.79594,1.79602,1.79567,1.79567,12059826.0
2009-02-20 11:34:00,1.79566,1.79587,1.79522,1.79522,11172343.0
2009-02-20 11:35:00,1.7952,1.79575,1.79505,1.79575,5045746.0
2009-02-20 11:36:00,1.79559,1.79559,1.7949,1.7949,5508651.0
2009-02-20 11:37:00,1.79501,1.79539,1.79501,1.79539,3998593.0
2009-02-20 11:38:00,1.79518,1.79518,1.79469,1.7951,12364063.0
2009-02-20 11:39:00,1.79522,1.79536,1.79498,1.79498,5797508.0
2009-02-20 11:40:00,1.79471,1.79471,1.79358,1.79358,68130547.0
2009-02-20 11:41:00,1.7936,1.79397,1.7936,1.79397,68234586.0
2009-02-20 11:42:00,1.79392,1.79392,1.79348,1.79374,2127684.0
2009-02-20 11:43:00,1.79399,1.79448,1.79399,1.79431,9720517.0
2009-02-20 11:44:00,1.79429,1.79462,1.79423,1.79462,9264040.0
2009-02-20 11:45:00,1.79467,1.79491,1.79467,1.79491,7389294.0
2009-02-20 11:46:00,1.79499,1.79526,1.79499,1.79514,3488650.0
2009-02-20 11:47:00,1.79504,1.79504,1.79479,1.79485,1133658.0
2009-02-20 11:48:00,1.79475,1.79532,1.79475,1.79532,6849897.0
2009-02-20 11:49:00,1.7954,1.79552,1.79536,1.79536,6665640.0
2009-02-20 11:50:00,1.79525,1.79532,1.79516,1.79521,1627867.0
2009-02-20 11:51:00,1.79526,1.79559,1.79526,1.79559,3144182.0
2009-02-20 11:52:00,1.79578,1.79647,1.79578,1.79647,9176852.0
2009-02-20 11:53:00,1.79653,1.79675,1.79653,1.79673,2889011.0
2009-02-20 11:54:00,1.79671,1.79703,1.79671,1.79703,2089392.0
2009-02-20 11:55:00,1.79709,1.79735,1.79709,1.79735,1547443.0
2009-02-20 11:56:00,1.79736,1.79764,1.79736,1.79758,19874062.0
2009-02-20 11:57:00,1.79753,1.79753,1.79725,1.79745,32564021.0
2009-02-20 11:58:00,1.79732,1.79732,1.79705,1.79705,8566446.0
2009-02-20 11:59:00,1.79701,1.79701,1.79654,1.79654,15221469.0
2009-02-20 12:00:00,1.79665,1.79719,1.79659,1.79719,41992356.0
2009-02-20 12:01:00,1.79713,1.79796,1.79713,1.79796,10488282.0
2009-02-20 12:02:00,1.79806,1.79894,1.79806,1.79858,21295209.0
2009-02-20 12:03:00,1.79841,1.79841,1.79801,1.79801,18868825.0
2009-02-20 12:04:00,1.79815,1.79833,1.79814,1.79833,40995200.0
2009-02-20 12:05:00,1.79831,1.79831,1.79781,1.79781,1495955.0
2009-02-20 12:06:00,1.79759,1.79783,1.79634,1.79758,4394678.0
2009-02-20 12:07:00,1.79747,1.79749,1.79724,1.79724,11744241.0
2009-02-20 12:08:00,1.79702,1.79702,1.79634,1.79634,9821924.0
2009-02-20 12:09:00,1.79609,1.79609,1.79572,1.79603,4418814.0
2009-02-20 12:10:00,1.7962,1.7962,1.79524,1.79547,4343545.0
2009-02-20 12:11:00,1.79541,1.79541,1.79524,1.79526,7458942.0
2009-02-20 12:12:00,1.79518,1.79518,1.79505,1.79509,7928973.0
2009-02-20 12:13:00,1.79498,1.79504,1.79441,1.79504,40033812.0
2009-02-20 12:14:00,1.79491,1.79491,1.79451,1.79451,8363232.0
2009-02-20 12:15:00,1.79447,1.79447,1.79414,1.79423,4844915.0
2009-02-20 12:16:00,1.79407,1.79423,1.79404,1.7941,6141593.0
2009-02-20 12:17:00,1.79388,1.79388,1.79331,1.79331,16009503.0
2009-02-20 12:18:00,1.79334,1.79361,1.79334,1.79361,7191707.0
2009-02-20 12:19:00,1.79376,1.79442,1.79374,1.79442,6616120.0
2009-02-20 12:20:00,1.79458,1.79463,1.7944,1.79453,5590515.0
2009-02-20 12:21:00,1.79453,1.79457,1.79425,1.79425,7141807.0
2009-02-20 12:22:00,1.79419,1.79419,1.79397,1.79397,2293594.0
2009-02-20 12:23:00,1.79396,1.79396,1.79351,1.79351,9502172.0
2009-02-20 12:24:00,1.79361,1.79361,1.79313,1.79318,7176620.0
2009-02-20 12:25:00,1.79319,1.79319,1.79248,1.79294,15238706.0
2009-02-20 12:26:00,1.79307,1.79313,1.79307,1.79313,10430308.0
2009-02-20 12:27:00,1.79315,1.79315,1.79294,1.79307,9864916.0
2009-02-20 12:28:00,1.79307,1.79315,1.79307,1.79307,7386414.0
2009-02-20 12:29:00,1.79312,1.79351,1.79278,1.79351,3502290.0
2009-02-20 12:30:00,1.79355,1.7938,1.79354,1.7938,853682.0
2009-02-20 12:31:00,1.79374,1.79411,1.79374,1.7941,577366.0
2009-02-20 12:32:00,1.79415,1.79444,1.79415,1.79444,4482937.0
2009-02-20 12:33:00,1.79441,1.79476,1.79441,1.79476,35088060.0
2009-02-20 12:34:00,1.79481,1.79511,1.79481,1.79511,1785033.0
2009-02-20 12:35:00,1.79512,1.79534,1.79512,1.79528,3953841.0
2009-02-20 12:36:00,1.79494,1.79573,1.79494,1.79573,7238114.0
2009-02-20 12:37:00,1.79578,1.79634,1.79578,1.79634,8152590.0
2009-02-20 12:38:00,1.79652,1.79714,1.79652,1.79714,9455998.0
2009-02-20 12:39:00,1.7971,1.7971,1.79683,1.797,33035550.0
2009-02-20 12:40:00,1.79695,1.7972,1.79691,1.7972,6020096.0
2009-02-20 12:41:00,1.79716,1.79716,1.79695,1.79695,36474925.0
2009-02-20 12:42:00,1.79681,1.79693,1.79673,1.79677,4420168.0
2009-02-20 12:43:00,1.79668,1.79668,1.79655,1.79667,4819574.0
2009-02-20 12:44:00,1.7967,1.79747,1.7967,1.79747,3836014.0
2009-02-20 12:45:00,1.79758,1.79811,1.79758,1.79811,2517906.0
2009-02-20 12:46:00,1.79822,1.79839,1.79812,1.79814,22072072.0
2009-02-20 12:47:00,1.79812,1.79824,1.79797,1.79797,23258129.0
2009-02-20 12:48:00,1.79806,1.79927,1.79806,1.79927,59730120.0
2009-02-20 12:49:00,1.79934,1.79977,1.79904,1.79904,13035924.0
2009-02-20 12:50:00,1.79897,1.79905,1.79897,1.79905,4038026.0
2009-02-20 12:51:00,1.79888,1.79888,1.79831,1.79831,19885710.0
2009-02-20 12:52:00,1.79865,1.79865,1.79775,1.79775,1301609.0
2009-02-20 12:53:00,1.79753,1.79761,1.79743,1.79743,3785624.0
2009-02-20 12:54:00,1.79742,1.79763,1.79742,1.79754,8389173.0
2009-02-20 12:55:00,1.79721,1.79728,1.79709,1.79709,7338432.0
2009-02-20 12:56:00,1.79719,1.79747,1.79719,1.79747,4834642.0
2009-02-20 12:57:00,1.79762,1.79778,1.79759,1.79777,1347831.0
2009-02-20 12:58:00,1.79789,1.79799,1.79789,1.79799,3724339.0
2009-02-20 12:59:00,1.79797,1.79817,1.79797,1.79817,6274340.0
2009-02-20 13:00:00,1.79814,1.79829,1.79808,1.79808,4686855.0
2009-02-20 13:01:00,1.79814,1.79863,1.79814,1.79859,22373971.0
2009-02-20 13:02:00,1.79852,1.79852,1.79838,1.79852,6926769.0
2009-02-20 13:03:00,1.79859,1.79885,1.79859,1.79885,6846672.0
2009-02-20 13:04:00,1.79893,1.79967,1.79891,1.79967,4370661.0
2009-02-20 13:05:00,1.79989,1.80026,1.79989,1.80026,5018088.0
2009-02-20 13:06:00,1.80037,1.80109,1.80037,1.80109,2908138.0
2009-02-20 13:07:00,1.80111,1.80151,1.80111,1.80151,1849118.0
2009-02-20 13:08:00,1.80154,1.80182,1.80154,1.80171,16089054.0
2009-02-20 13:09:00,1.8017,1.8017,1.80047,1.80094,30099040.0
2009-02-20 13:10:00,1.80098,1.80098,1.8004,1.8004,3550100.0
2009-02-20 13:11:00,1.8002,1.8002,1.79992,1.80009,12431397.0
2009-02-20 13:12:00,1.80008,1.8002,1.80008,1.8001,7502324.0
2009-02-20 13:13:00,1.80034,1.80066,1.80034,1.80066,15052975.0
2009-02-20 13:14:00,1.80067,1.80087,1.80067,1.80087,10880518.0
2009-02-20 13:15:00,1.80083,1.80138,1.80083,1.80138,2822563.0
2009-02-20 13:16:00,1.80162,1.80229,1.80162,1.80229,1467505.0
2009-02-20 13:17:00,1.80242,1.8026,1.80242,1.80258,3597368.0
2009-02-20 13:18:00,1.80253,1.80255,1.80248,1.80255,917052.0
2009-02-20 13:19:00,1.80261,1.80289,1.80254,1.80289,9099660.0
2009-02-20 13:20:00,1.80299,1.80378,1.80299,1.80378,10714424.0
2009-02-20 13:21:00,1.8038,1.8038,1.80314,1.80314,12412042.0
2009-02-20 13:22:00,1.80308,1.80308,1.80201,1.80201,36757779.0
2009-02-20 13:23:00,1.80186,1.80201,1.80181,1.80201,10603149.0
2009-02-20 13:24:00,1.80175,1.80215,1.80175,1.80191,8877289.0
2009-02-20 13:25:00,1.80207,1.80213,1.80197,1.80197,9180480.0
2009-02-20 13:26:00,1.80196,1.80198,1.80153,1.8018,5202870.0
2009-02-20 13:27:00,1.80177,1.8018,1.80168,1.8018,12829410.0
2009-02-20 13:28:00,1.80187,1.80199,1.80187,1.8019,8498374.0
2009-02-20 13:29:00,1.80199,1.8021,1.80188,1.80188,11694283.0
2009-02-20 13:30:00,1.80185,1.80188,1.80167,1.80188,3490039.0
2009-02-20 13:31:00,1.80199,1.80212,1.80072,1.80072,12466118.0
2009-02-20 13:32:00,1.80224,1.80245,1.80224,1.80245,792540.0
2009-02-20 13:33:00,1.80248,1.80261,1.80246,1.80249,6948813.0
2009-02-20 13:34:00,1.80249,1.80252,1.80223,1.8025,3212174.0
2009-02-20 13:35:00,1.80245,1.80252,1.8024,1.8024,3487307.0
2009-02-20 13:36:00,1.80225,1.80225,1.80072,1.80201,10634848.0
2009-02-20 13:37:00,1.80193,1.80206,1.80163,1.80163,26440179.0
2009-02-20 13:38:00,1.80159,1.80174,1.80148,1.80174,7470277.0
2009-02-20 13:39:00,1.80167,1.80181,1.80157,1.8018,2120824.0
2009-02-20 13:40:00,1.80189,1.80221,1.80189,1.8021,4985643.0
2009-02-20 13:41:00,1.80222,1.80291,1.80222,1.80278,2252465.0
2009-02-20 13:42:00,1.8026,1.8026,1.80242,1.80246,8352902.0
2009-02-20 13:43:00,1.80242,1.80242,1.80224,1.80224,2661296.0
2009-02-20 13:44:00,1.80223,1.80248,1.80223,1.80248,16121449.0
2009-02-20 13:45:00,1.80254,1.80328,1.80254,1.80328,2662841.0
2009-02-20 13:46:00,1.80329,1.80356,1.80329,1.80356,13040666.0
2009-02-20 13:47:00,1.80374,1.80388,1.80361,1.80378,35750268.0
2009-02-20 13:48:00,1.80385,1.8045,1.80385,1.8045,7161976.0
2009-02-20 13:49:00,1.80472,1.80521,1.80472,1.80521,28166262.0
2009-02-20 13:50:00,1.80524,1.80536,1.80516,1.80536,15015201.0
2009-02-20 13:51:00,1.80534,1.80534,1.80464,1.80485,9953505.0
2009-02-20 13:52:00,1.80492,1.80492,1.80436,1.8044,10138043.0
2009-02-20 13:53:00,1.80474,1.80539,1.80474,1.80539,13439403.0
2009-02-20 13:54:00,1.80526,1.80582,1.80513,1.80582,1732117.0
2009-02-20 13:55:00,1.80562,1.80579,1.80562,1.80579,1508238.0
2009-02-20 13:56:00,1.80599,1.80638,1.80599,1.80638,9115643.0
2009-02-20 13:57:00,1.8062,1.80632,1.80593,1.80621,7597488.0
2009-02-20 13:58:00,1.80626,1.80644,1.80615,1.80628,9084242.0
2009-02-20 13:59:00,1.8061,1.8061,1.80544,1.80564,7443904.0
2009-02-20 14:00:00,1.80572,1.80583,1.80533,1.80539,1835056.0
2009-02-20 14:01:00,1.80513,1.80522,1.80485,1.80522,1890261.0
2009-02-20 14:02:00,1.80551,1.80636,1.804,1.804,43015225.0
2009-02-20 14:03:00,1.80396,1.80433,1.80396,1.8041,86857456.0
2009-02-20 14:04:00,1.80424,1.80509,1.80424,1.80509,3605272.0
2009-02-20 14:05:00,1.80521,1.80608,1.80521,1.80608,15520635.0
2009-02-20 14:06:00,1.80617,1.80684,1.80617,1.80684,1672661.0
2009-02-20 14:07:00,1.80685,1.80711,1.80621,1.80632,8388396.0
2009-02-20 14:08:00,1.80628,1.80628,1.8059,1.8062,11413955.0
2009-02-20 14:09:00,1.80632,1.80698,1.80632,1.80697,4016103.0
2009-02-20 14:10:00,1.80724,1.80724,1.80683,1.80683,4701345.0
2009-02-20 14:11:00,1.80679,1.80679,1.80611,1.80611,3375143.0
2009-02-20 14:12:00,1.8059,1.80597,1.80576,1.80576,10601641.0
2009-02-20 14:13:00,1.80564,1.80564,1.80538,1.80561,9166411.0
2009-02-20 14:14:00,1.80574,1.80609,1.80568,1.80609,13473815.0
2009-02-20 14:15:00,1.80599,1.80599,1.80545,1.80545,8272042.0
2009-02-20 14:16:00,1.80527,1.8054,1.80508,1.80538,12194974.0
2009-02-20 14:17:00,1.80553,1.80582,1.80553,1.80576,2874789.0
2009-02-20 14:18:00,1.80589,1.80589,1.80571,1.80573,8040054.0
2009-02-20 14:19:00,1.80571,1.80571,1.80538,1.80538,4236438.0
2009-02-20 14:20:00,1.80508,1.80508,1.80461,1.80461,1301521.0
2009-02-20 14:21:00,1.80463,1.8049,1.80461,1.8049,19391347.0
2009-02-20 14:22:00,1.80487,1.80513,1.80487,1.80512,3356687.0
2009-02-20 14:23:00,1.80514,1.80525,1.80506,1.80506,6774877.0
2009-02-20 14:24:00,1.80487,1.80487,1.8046,1.80467,3772883.0
2009-02-20 14:25:00,1.80457,1.80464,1.80436,1.80464,8692024.0
2009-02-20 14:26:00,1.80479,1.80553,1.80479,1.80553,3984929.0
2009-02-20 14:27:00,1.80578,1.80638,1.80578,1.80638,27676537.0
2009-02-20 14:28:00,1.80644,1.80667,1.80644,1.80649,5296389.0
2009-02-20 14:29:00,1.80638,1.8065,1.80616,1.8065,2585796.0
2009-02-20 14:30:00,1.80654,1.80681,1.80654,1.80674,4561972.0
2009-02-20 14:31:00,1.80692,1.80701,1.80633,1.80633,6605346.0
2009-02-20 14:32:00,1.80627,1.80627,1.80511,1.80511,3778801.0
2009-02-20 14:33:00,1.80505,1.80505,1.80411,1.80483,5443360.0
2009-02-20 14:34:00,1.80469,1.80487,1.80465,1.80487,1148663.0
2009-02-20 14:35:00,1.80512,1.80571,1.80512,1.80565,151018385.0
2009-02-20 14:36:00,1.80562,1.80599,1.80562,1.80599,11095638.0
2009-02-20 14:37:00,1.80601,1.80627,1.806,1.80626,3200114.0
2009-02-20 14:38:00,1.80635,1.80647,1.80635,1.80646,1107700.0
2009-02-20 14:39:00,1.80661,1.80709,1.80661,1.80709,5238210.0
2009-02-20 14:40:00,1.80691,1.80691,1.80646,1.80646,8873506.0
2009-02-20 14:41:00,1.80632,1.80632,1.80583,1.80583,9248469.0
2009-02-20 14:42:00,1.80588,1.80588,1.8055,1.80554,6028569.0
2009-02-20 14:43:00,1.80544,1.80544,1.80513,1.80515,5450629.0
2009-02-20 14:44:00,1.80511,1.80511,1.80415,1.80415,71209368.0
2009-02-20 14:45:00,1.80406,1.80412,1.80389,1.80404,17535942.0
2009-02-20 14:46:00,1.80408,1.80422,1.80408,1.80421,17384502.0
2009-02-20 14:47:00,1.80418,1.80418,1.80338,1.80338,2943375.0
2009-02-20 14:48:00,1.80326,1.80326,1.80308,1.8031,6057233.0
2009-02-20 14:49:00,1.8031,1.80338,1.80301,1.80321,10152748.0
2009-02-20 14:50:00,1.80334,1.80373,1.80334,1.80373,5192200.0
2009-02-20 14:51:00,1.80397,1.80424,1.80397,1.80422,24543831.0
2009-02-20 14:52:00,1.80423,1.80438,1.80387,1.80429,4299943.0
2009-02-20 14:53:00,1.80436,1.80436,1.80415,1.80415,7974886.0
2009-02-20 14:54:00,1.80427,1.80465,1.80427,1.80465,3943518.0
2009-02-20 14:55:00,1.8048,1.80484,1.80476,1.80484,22234958.0
2009-02-20 14:56:00,1.8048,1.80518,1.80473,1.80473,4359186.0
2009-02-20 14:57:00,1.80457,1.805,1.80457,1.805,8034828.0
2009-02-20 14:58:00,1.80519,1.80545,1.80519,1.8053,19399990.0
2009-02-20 14:59:00,1.80517,1.80517,1.80456,1.80456,36199520.0
2009-02-20 15:00:00,1.80453,1.80453,1.80413,1.80413,5070912.0
2009-02-20 15:01:00,1.80406,1.80406,1.80376,1.80387,29223392.0
2009-02-20 15:02:00,1.80398,1.80437,1.80398,1.80437,12758043.0
2009-02-20 15:03:00,1.8046,1.80485,1.8045,1.8045,5679363.0
2009-02-20 15:04:00,1.80431,1.80431,1.80365,1.80365,1960580.0
2009-02-20 15:05:00,1.80362,1.80362,1.80279,1.80279,16652296.0
2009-02-20 15:06:00,1.80281,1.80281,1.80183,1.80183,645353.0
2009-02-20 15:07:00,1.80174,1.80266,1.80174,1.80266,19375087.0
2009-02-20 15:08:00,1.80273,1.80275,1.8026,1.80266,1873947.0
2009-02-20 15:09:00,1.80285,1.80296,1.80262,1.80262,1235350.0
2009-02-20 15:10:00,1.80234,1.80355,1.80228,1.80345,30443041.0
2009-02-20 15:11:00,1.80351,1.8042,1.80351,1.8042,1003554.0
2009-02-20 15:12:00,1.8042,1.80437,1.8042,1.80428,5600119.0
2009-02-20 15:13:00,1.8042,1.80423,1.80392,1.804,15223707.0
2009-02-20 15:14:00,1.80405,1.80424,1.80401,1.80423,5718264.0
2009-02-20 15:15:00,1.80434,1.8046,1.80431,1.8046,5574582.0
2009-02-20 15:16:00,1.80464,1.80499,1.80463,1.80499,4334796.0
2009-02-20 15:17:00,1.80506,1.80549,1.80506,1.80532,33556140.0
2009-02-20 15:18:00,1.80524,1.80524,1.80489,1.80489,5262323.0
2009-02-20 15:19:00,1.80486,1.80487,1.80429,1.80429,16793205.0
2009-02-20 15:20:00,1.80413,1.80443,1.80413,1.80443,4216079.0
2009-02-20 15:21:00,1.80438,1.80438,1.804,1.80428,4912726.0
2009-02-20 15:22:00,1.80442,1.80448,1.80426,1.80426,2400916.0
2009-02-20 15:23:00,1.80367,1.80411,1.80367,1.80411,6061520.0
2009-02-20 15:24:00,1.80397,1.80397,1.80346,1.8036,4994250.0
2009-02-20 15:25:00,1.8035,1.8035,1.80276,1.80276,8311726.0
2009-02-20 15:26:00,1.80295,1.80338,1.80295,1.80316,17987557.0
2009-02-20 15:27:00,1.80306,1.80306,1.80263,1.80279,42594747.0
2009-02-20 15:28:00,1.80295,1.803,1.8028,1.8028,50395824.0
2009-02-20 15:29:00,1.80276,1.80278,1.80222,1.80276,5682914.0
2009-02-20 15:30:00,1.80284,1.80327,1.80261,1.80327,3398802.0
2009-02-20 15:31:00,1.80328,1.80357,1.80328,1.80357,4206313.0
2009-02-20 15:32:00,1.80353,1.80399,1.80353,1.80399,6473757.0
2009-02-20 15:33:00,1.80392,1.80392,1.80223,1.8025,17159148.0
2009-02-20 15:34:00,1.80236,1.80236,1.80128,1.80128,3292392.0
2009-02-20 15:35:00,1.80142,1.80182,1.80142,1.80182,2847897.0
2009-02-20 15:36:00,1.80194,1.80238,1.80194,1.80238,10297638.0
2009-02-20 15:37:00,1.80251,1.80285,1.80239,1.80285,1056897.0
2009-02-20 15:38:00,1.80313,1.80355,1.80307,1.80355,14116630.0
2009-02-20 15:39:00,1.80358,1.80377,1.80349,1.80365,2582347.0
2009-02-20 15:40:00,1.80364,1.80364,1.80255,1.80309,51955413.0
2009-02-20 15:41:00,1.80319,1.80326,1.80308,1.80308,97770102.0
2009-02-20 15:42:00,1.80304,1.80304,1.80279,1.80294,3163114.0
2009-02-20 15:43:00,1.80306,1.8035,1.80306,1.8035,21371840.0
2009-02-20 15:44:00,1.80352,1.80377,1.80333,1.80377,4101334.0
2009-02-20 15:45:00,1.80392,1.80447,1.80392,1.80447,291065877.0
2009-02-20 15:46:00,1.80435,1.80435,1.80378,1.80378,8618619.0
2009-02-20 15:47:00,1.80383,1.804,1.80383,1.80393,4843336.0
2009-02-20 15:48:00,1.80385,1.80385,1.80342,1.80359,8649699.0
2009-02-20 15:49:00,1.80372,1.80435,1.80372,1.80435,5492129.0
2009-02-20 15:50:00,1.80448,1.80515,1.80443,1.80515,36775659.0
2009-02-20 15:51:00,1.80529,1.80529,1.80509,1.80509,18591082.0
2009-02-20 15:52:00,1.80496,1.80496,1.80444,1.80444,5306311.0
2009-02-20 15:53:00,1.8042,1.8042,1.80373,1.80373,3053987.0
2009-02-20 15:54:00,1.80353,1.80353,1.80344,1.80351,25188912.0
2009-02-20 15:55:00,1.8034,1.8034,1.80318,1.80318,3474108.0
2009-02-20 15:56:00,1.803,1.80304,1.80237,1.80237,6909285.0
2009-02-20 15:57:00,1.80237,1.80243,1.80218,1.80243,3081581.0
2009-02-20 15:58:00,1.80252,1.80262,1.80238,1.80243,2377239.0
2009-02-20 15:59:00,1.80242,1.80262,1.80241,1.80262,54506760.0
2009-02-20 16:00:00,1.80261,1.80283,1.80251,1.80278,16630610.0
2009-02-20 16:01:00,1.80276,1.80276,1.80246,1.80252,20260055.0
2009-02-20 16:02:00,1.80248,1.8026,1.80248,1.80252,2713199.0
2009-02-20 16:03:00,1.80238,1.80238,1.80174,1.80174,4822359.0
2009-02-20 16:04:00,1.80157,1.80157,1.80109,1.80132,5233151.0
2009-02-20 16:05:00,1.80121,1.80124,1.80099,1.80101,3827586.0
2009-02-20 16:06:00,1.80097,1.80134,1.80097,1.80104,8515650.0
2009-02-20 16:07:00,1.80094,1.80094,1.80075,1.8008,1185243.0
2009-02-20 16:08:00,1.80089,1.80175,1.80089,1.80175,10781064.0
2009-02-20 16:09:00,1.80174,1.80181,1.80155,1.80159,9267333.0
2009-02-20 16:10:00,1.80174,1.80207,1.80174,1.80205,8964067.0
2009-02-20 16:11:00,1.80209,1.80292,1.80206,1.80292,38012195.0
2009-02-20 16:12:00,1.80291,1.80317,1.80288,1.80317,8177787.0
2009-02-20 16:13:00,1.80344,1.80344,1.80264,1.80264,20291826.0
2009-02-20 16:14:00,1.80254,1.80263,1.80229,1.80263,3716666.0
2009-02-20 16:15:00,1.80262,1.80368,1.80262,1.80368,26948536.0
2009-02-20 16:16:00,1.80351,1.80351,1.803,1.803,2410308.0
2009-02-20 16:17:00,1.80283,1.80283,1.8021,1.8021,9183442.0
2009-02-20 16:18:00,1.8018,1.80197,1.80158,1.80197,12004137.0
2009-02-20 16:19:00,1.80203,1.80203,1.8017,1.8017,5589301.0
2009-02-20 16:20:00,1.80136,1.80136,1.80088,1.80088,3088582.0
2009-02-20 16:21:00,1.80049,1.80051,1.80031,1.80031,13586341.0
2009-02-20 16:22:00,1.80013,1.80013,1.79918,1.79918,19246165.0
2009-02-20 16:23:00,1.79902,1.79913,1.79871,1.79913,8009657.0
2009-02-20 16:24:00,1.79917,1.79934,1.79917,1.79933,3001207.0
2009-02-20 16:25:00,1.79945,1.79971,1.79944,1.79971,6018358.0
2009-02-20 16:26:00,1.7997,1.79998,1.7997,1.79998,2778213.0
2009-02-20 16:27:00,1.80005,1.80035,1.79987,1.79987,10192053.0
2009-02-20 16:28:00,1.79982,1.8,1.7996,1.8,2773892.0
2009-02-20 16:29:00,1.80006,1.80006,1.79975,1.79978,2994101.0
2009-02-20 16:30:00,1.79986,1.80069,1.79986,1.80069,1886396.0
2009-02-20 16:31:00,1.80077,1.80082,1.80057,1.8006,1173965.0
2009-02-20 16:32:00,1.80044,1.80044,1.7998,1.7998,26497050.0
2009-02-20 16:33:00,1.79967,1.79978,1.79944,1.79978,27434308.0
2009-02-20 16:34:00,1.79991,1.79996,1.79981,1.79994,5792779.0
2009-02-20 16:35:00,1.79998,1.80045,1.79998,1.80045,179299872.0
2009-02-20 16:36:00,1.80044,1.80058,1.80034,1.80034,3377254.0
2009-02-20 16:37:00,1.80025,1.80029,1.80014,1.80023,14625566.0
2009-02-20 16:38:00,1.80024,1.80053,1.80024,1.80049,15553887.0
2009-02-20 16:39:00,1.80038,1.80038,1.80007,1.80007,16066998.0
2009-02-20 16:40:00,1.80007,1.80069,1.80005,1.80069,16215175.0
2009-02-20 16:41:00,1.8007,1.8009,1.80069,1.8009,4860750.0
2009-02-20 16:42:00,1.80095,1.8012,1.80075,1.8012,3846749.0
2009-02-20 16:43:00,1.80124,1.80128,1.80087,1.80087,15655553.0
2009-02-20 16:44:00,1.80066,1.80081,1.80051,1.80081,90927064.0
2009-02-20 16:45:00,1.80097,1.80139,1.80087,1.80139,3920762.0
2009-02-20 16:46:00,1.80158,1.80196,1.80158,1.80178,14549536.0
2009-02-20 16:47:00,1.80158,1.80187,1.80144,1.80187,57491803.0
2009-02-20 16:48:00,1.80199,1.80241,1.80199,1.80241,14248427.0
2009-02-20 16:49:00,1.80245,1.80271,1.80245,1.80271,1750122.0
2009-02-20 16:50:00,1.80273,1.80398,1.80273,1.8039,3875949.0
2009-02-20 16:51:00,1.80377,1.80377,1.80311,1.80311,7953350.0
2009-02-20 16:52:00,1.80294,1.80294,1.80248,1.80261,6278674.0
2009-02-20 16:53:00,1.80268,1.80284,1.80264,1.80264,1212179.0
2009-02-20 16:54:00,1.8026,1.8026,1.80225,1.80228,2964870.0
2009-02-20 16:55:00,1.80234,1.80264,1.80231,1.80264,1475640.0
2009-02-20 16:56:00,1.80255,1.80255,1.8023,1.8023,21326130.0
2009-02-20 16:57:00,1.80228,1.80232,1.80217,1.80218,6171137.0
2009-02-20 16:58:00,1.80219,1.80224,1.80199,1.80224,184077040.0
2009-02-20 16:59:00,1.80244,1.80299,1.80244,1.80299,7552051.0
2009-02-20 17:00:00,1.80294,1.80409,1.80294,1.80409,3328091.0
2009-02-20 17:01:00,1.80428,1.80428,1.80392,1.80392,7822006.0
2009-02-20 17:02:00,1.80395,1.80431,1.80395,1.8041,1697653.0
2009-02-20 17:03:00,1.80405,1.80452,1.80405,1.80452,25217104.0
2009-02-20 17:04:00,1.80464,1.80518,1.80464,1.80518,1269422.0
2009-02-20 17:05:00,1.80511,1.80546,1.8048,1.80527,8420028.0
2009-02-20 17:06:00,1.8053,1.8053,1.80502,1.80503,9205655.0
2009-02-20 17:07:00,1.8051,1.80518,1.80482,1.80487,4754156.0
2009-02-20 17:08:00,1.80477,1.80515,1.80474,1.80513,3277581.0
2009-02-20 17:09:00,1.80514,1.80514,1.80478,1.80478,7499492.0
2009-02-20 17:10:00,1.80462,1.80504,1.80429,1.80504,7501231.0
2009-02-20 17:11:00,1.8052,1.80544,1.80478,1.80478,4770788.0
2009-02-20 17:12:00,1.80469,1.80469,1.80416,1.80416,5253051.0
2009-02-20 17:13:00,1.80401,1.80401,1.80379,1.80383,29649900.0
2009-02-20 17:14:00,1.80372,1.80372,1.80334,1.80338,10374777.0
2009-02-20 17:15:00,1.80333,1.80343,1.80286,1.80343,5379954.0
2009-02-20 17:16:00,1.80337,1.80337,1.80239,1.8024,76338550.0
2009-02-20 17:17:00,1.8022,1.80238,1.80219,1.80226,1991858.0
2009-02-20 17:18:00,1.8021,1.8023,1.80189,1.8023,8890439.0
2009-02-20 17:19:00,1.80095,1.80264,1.80095,1.80235,5657437.0
2009-02-20 17:20:00,1.80248,1.80258,1.8022,1.80255,3359768.0
2009-02-20 17:21:00,1.80271,1.80296,1.80271,1.80296,2414216.0
2009-02-20 17:22:00,1.80287,1.80287,1.80214,1.80233,2733053.0
2009-02-20 17:23:00,1.80205,1.80205,1.80138,1.80138,1673719.0
2009-02-20 17:24:00,1.80125,1.80184,1.80125,1.80174,2790833.0
2009-02-20 17:25:00,1.80172,1.80226,1.80172,1.80226,6568213.0
2009-02-20 17:26:00,1.80249,1.80362,1.80249,1.80362,36251187.0
2009-02-20 17:27:00,1.80358,1.80364,1.80334,1.80334,2085504.0
2009-02-20 17:28:00,1.8033,1.8033,1.80269,1.80269,4153855.0
2009-02-20 17:29:00,1.8027,1.80293,1.80188,1.80188,28153846.0
2009-02-20 17:30:00,1.80174,1.80175,1.8015,1.8016,14000318.0
2009-02-20 17:31:00,1.80157,1.80216,1.80157,1.80216,6991929.0
2009-02-20 17:32:00,1.80221,1.80246,1.80221,1.80246,18078791.0
2009-02-20 17:33:00,1.80252,1.80292,1.80252,1.80292,6084667.0
2009-02-20 17:34:00,1.80292,1.8032,1.80292,1.80319,8927716.0
2009-02-20 17:35:00,1.80326,1.80361,1.80326,1.80361,13164993.0
2009-02-20 17:36:00,1.80367,1.80408,1.80353,1.80401,7908870.0
2009-02-20 17:37:00,1.80389,1.80414,1.80308,1.80308,9721271.0
2009-02-20 17:38:00,1.80348,1.8035,1.80278,1.80278,898104.0
2009-02-20 17:39:00,1.80254,1.80254,1.80218,1.8022,3779127.0
2009-02-20 17:40:00,1.8019,1.80193,1.80173,1.80175,7339223.0
2009-02-20 17:41:00,1.80187,1.8022,1.80187,1.8022,10438216.0
2009-02-20 17:42:00,1.80226,1.80254,1.80226,1.80253,8084679.0
2009-02-20 17:43:00,1.80247,1.80279,1.80247,1.80271,13312351.0
2009-02-20 17:44:00,1.80264,1.80264,1.80253,1.80262,7506598.0
2009-02-20 17:45:00,1.8025,1.8025,1.80202,1.80243,17799559.0
2009-02-20 17:46:00,1.80237,1.80244,1.80231,1.80231,8822968.0
2009-02-20 17:47:00,1.80222,1.80222,1.80179,1.80208,7764611.0
2009-02-20 17:48:00,1.80207,1.80228,1.80204,1.80228,11158296.0
2009-02-20 17:49:00,1.80244,1.8028,1.80244,1.8028,2749245.0
2009-02-20 17:50:00,1.80282,1.80325,1.80282,1.80325,27333040.0
2009-02-20 17:51:00,1.80329,1.8037,1.80317,1.8037,16815593.0
2009-02-20 17:52:00,1.80378,1.80482,1.80378,1.80482,1252216.0
2009-02-20 17:53:00,1.80503,1.8052,1.80503,1.80514,13373106.0
2009-02-20 17:54:00,1.80513,1.80523,1.80513,1.80516,6839786.0
2009-02-20 17:55:00,1.80512,1.8053,1.80512,1.8053,109340770.0
2009-02-20 17:56:00,1.80541,1.80552,1.80535,1.80547,5539834.0
2009-02-20 17:57:00,1.80542,1.80542,1.80512,1.80515,6897035.0
2009-02-20 17:58:00,1.8053,1.80575,1.8053,1.80575,2739290.0
2009-02-20 17:59:00,1.80577,1.80603,1.80577,1.80603,4777547.0
2009-02-20 18:00:00,1.80605,1.80651,1.80498,1.80498,28787913.0
2009-02-20 18:01:00,1.80507,1.80525,1.80507,1.80509,2440111.0
2009-02-20 18:02:00,1.80509,1.80509,1.80456,1.80456,14947090.0
2009-02-20 18:03:00,1.80462,1.80462,1.80424,1.80432,4784471.0
2009-02-20 18:04:00,1.80426,1.80427,1.80404,1.80404,3812969.0
2009-02-20 18:05:00,1.804,1.804,1.80268,1.80268,20144835.0
2009-02-20 18:06:00,1.80242,1.80271,1.80242,1.80267,5033770.0
2009-02-20 18:07:00,1.8027,1.80285,1.8027,1.80277,32734787.0
2009-02-20 18:08:00,1.80284,1.80303,1.80275,1.80292,7811202.0
2009-02-20 18:09:00,1.80291,1.80309,1.8029,1.80309,2256791.0
2009-02-20 18:10:00,1.80296,1.80296,1.80248,1.80248,8340000.0
2009-02-20 18:11:00,1.80242,1.80242,1.80223,1.80224,1894882.0
2009-02-20 18:12:00,1.80215,1.80215,1.80166,1.80166,40643616.0
2009-02-20 18:13:00,1.80163,1.80199,1.80163,1.80195,9955946.0
2009-02-20 18:14:00,1.80205,1.80227,1.80166,1.80227,3464538.0
2009-02-20 18:15:00,1.80235,1.80239,1.80214,1.80214,3534742.0
2009-02-20 18:16:00,1.8021,1.8021,1.80153,1.80153,6208606.0
2009-02-20 18:17:00,1.80143,1.80175,1.80127,1.80163,8782333.0
2009-02-20 18:18:00,1.80153,1.80153,1.80135,1.80151,3476648.0
2009-02-20 18:19:00,1.80155,1.80165,1.80153,1.80165,33636768.0
2009-02-20 18:20:00,1.80162,1.80162,1.80104,1.80105,22023474.0
2009-02-20 18:21:00,1.80105,1.80105,1.80056,1.80056,8404592.0
2009-02-20 18:22:00,1.80051,1.80058,1.80006,1.80013,482483.0
2009-02-20 18:23:00,1.80019,1.80019,1.79992,1.80017,5589185.0
2009-02-20 18:24:00,1.80003,1.80011,1.79855,1.79942,1941610.0
2009-02-20 18:25:00,1.7994,1.79953,1.7994,1.79953,4197426.0
2009-02-20 18:26:00,1.79951,1.79967,1.79929,1.79929,5655758.0
2009-02-20 18:27:00,1.79941,1.79969,1.79941,1.79969,35026803.0
2009-02-20 18:28:00,1.79957,1.79957,1.79931,1.79943,4810987.0
2009-02-20 18:29:00,1.79951,1.79968,1.79804,1.79968,23491022.0
2009-02-20 18:30:00,1.7999,1.80014,1.7999,1.79998,2558645.0
2009-02-20 18:31:00,1.80003,1.80017,1.80003,1.80005,8218690.0
2009-02-20 18:32:00,1.80007,1.80026,1.79999,1.80001,3461207.0
2009-02-20 18:33:00,1.80007,1.80048,1.80007,1.80038,12417431.0
2009-02-20 18:34:00,1.80054,1.80095,1.80054,1.80095,4274956.0
2009-02-20 18:35:00,1.80101,1.80116,1.80101,1.80116,49814880.0
2009-02-20 18:36:00,1.8012,1.80127,1.8012,1.80126,2735076.0
2009-02-20 18:37:00,1.80125,1.80125,1.80062,1.80062,40550580.0
2009-02-20 18:38:00,1.80031,1.80031,1.80011,1.80013,1816538.0
2009-02-20 18:39:00,1.79988,1.79988,1.79953,1.79955,1417578.0
2009-02-20 18:40:00,1.79984,1.79984,1.79908,1.79908,3368105.0
2009-02-20 18:41:00,1.799,1.799,1.79865,1.79865,2260691.0
2009-02-20 18:42:00,1.79841,1.79841,1.79819,1.79819,2867625.0
2009-02-20 18:43:00,1.79837,1.79874,1.79837,1.79874,31417182.0
2009-02-20 18:44:00,1.79871,1.79875,1.79837,1.79837,2660911.0
2009-02-20 18:45:00,1.79835,1.7984,1.798,1.798,8029151.0
2009-02-20 18:46:00,1.79796,1.79817,1.79779,1.79817,2942526.0
2009-02-20 18:47:00,1.79824,1.79854,1.79823,1.79854,16111245.0
2009-02-20 18:48:00,1.79855,1.79859,1.79804,1.79804,8963616.0
2009-02-20 18:49:00,1.79781,1.79781,1.79757,1.79768,5454034.0
2009-02-20 18:50:00,1.7975,1.7975,1.79702,1.79702,19929348.0
2009-02-20 18:51:00,1.79696,1.79696,1.79594,1.79594,65417787.0
2009-02-20 18:52:00,1.7959,1.79618,1.7959,1.79593,2857361.0
2009-02-20 18:53:00,1.79577,1.79577,1.79479,1.79551,6198547.0
2009-02-20 18:54:00,1.79554,1.79601,1.79554,1.79601,9029438.0
2009-02-20 18:55:00,1.79607,1.79629,1.79605,1.79628,8401632.0
2009-02-20 18:56:00,1.79638,1.79656,1.79622,1.79627,7468792.0
2009-02-20 18:57:00,1.7961,1.7962,1.79589,1.79589,5304362.0
2009-02-20 18:58:00,1.79583,1.79583,1.79533,1.7955,4708141.0
2009-02-20 18:59:00,1.79572,1.79683,1.79572,1.79683,22025149.0
2009-02-20 19:00:00,1.79691,1.79765,1.79691,1.79765,6843256.0
2009-02-20 19:01:00,1.79781,1.79814,1.79781,1.79786,8866244.0
2009-02-20 19:02:00,1.79781,1.79824,1.79781,1.79824,6533738.0
2009-02-20 19:03:00,1.79838,1.79838,1.79779,1.7979,4496560.0
2009-02-20 19:04:00,1.79802,1.79874,1.79802,1.79862,1186712.0
2009-02-20 19:05:00,1.7984,1.7984,1.79758,1.79777,2316500.0
2009-02-20 19:06:00,1.79764,1.79775,1.79699,1.79775,2524721.0
2009-02-20 19:07:00,1.79783,1.7988,1.79783,1.7988,44284347.0
2009-02-20 19:08:00,1.79886,1.80026,1.79886,1.80026,2843287.0
2009-02-20 19:09:00,1.80029,1.80029,1.7977,1.7977,19166444.0
2009-02-20 19:10:00,1.79746,1.79746,1.79706,1.79706,13219708.0
2009-02-20 19:11:00,1.79699,1.79736,1.79696,1.79736,4000837.0
2009-02-20 19:12:00,1.79746,1.79919,1.79746,1.7989,20576446.0
2009-02-20 19:13:00,1.79909,1.79935,1.79909,1.79931,2150957.0
2009-02-20 19:14:00,1.7992,1.7992,1.79873,1.79873,5176268.0
2009-02-20 19:15:00,1.79871,1.79871,1.79844,1.79844,8061650.0
2009-02-20 19:16:00,1.79839,1.79839,1.79804,1.79804,4587799.0
2009-02-20 19:17:00,1.79797,1.79857,1.79779,1.79857,19245490.0
2009-02-20 19:18:00,1.79875,1.79985,1.79875,1.79985,6755752.0
2009-02-20 19:19:00,1.80003,1.80049,1.8,1.80049,4461281.0
2009-02-20 19:20:00,1.80054,1.80089,1.80054,1.80088,2261229.0
2009-02-20 19:21:00,1.80089,1.80089,1.80025,1.80025,3469292.0
2009-02-20 19:22:00,1.80004,1.80004,1.79942,1.79943,3501067.0
2009-02-20 19:23:00,1.79944,1.79944,1.79913,1.79913,4328534.0
2009-02-20 19:24:00,1.79907,1.79907,1.79876,1.79876,6284190.0
2009-02-20 19:25:00,1.79874,1.79874,1.79805,1.79806,16947252.0
2009-02-20 19:26:00,1.79794,1.79844,1.79794,1.79844,7373896.0
2009-02-20 19:27:00,1.79854,1.79925,1.79854,1.79925,3203516.0
2009-02-20 19:28:00,1.79926,1.79947,1.79926,1.79947,3282728.0
2009-02-20 19:29:00,1.79956,1.7998,1.79956,1.7998,4980452.0
2009-02-20 19:30:00,1.79983,1.80012,1.79983,1.80012,7460667.0
2009-02-20 19:31:00,1.80016,1.80039,1.80011,1.80039,6247935.0
2009-02-20 19:32:00,1.80046,1.80062,1.79968,1.79968,16371563.0
2009-02-20 19:33:00,1.79954,1.79954,1.79928,1.79928,10576797.0
2009-02-20 19:34:00,1.7992,1.79921,1.799,1.79901,5107937.0
2009-02-20 19:35:00,1.79894,1.79894,1.79855,1.79855,2539867.0
2009-02-20 19:36:00,1.7985,1.7985,1.79823,1.79824,6538636.0
2009-02-20 19:37:00,1.7982,1.79834,1.79793,1.79812,974051.0
2009-02-20 19:38:00,1.79822,1.79903,1.79822,1.79903,9812902.0
2009-02-20 19:39:00,1.79914,1.80031,1.79914,1.80031,4380523.0
2009-02-20 19:40:00,1.80039,1.80127,1.80039,1.80127,2803273.0
2009-02-20 19:41:00,1.80129,1.80277,1.80129,1.80277,4463730.0
2009-02-20 19:42:00,1.80286,1.80296,1.80241,1.80241,2568922.0
2009-02-20 19:43:00,1.80227,1.80236,1.80206,1.80206,1945233.0
2009-02-20 19:44:00,1.80209,1.80209,1.80189,1.80199,18471689.0
2009-02-20 19:45:00,1.80204,1.80247,1.80204,1.80247,8337684.0
2009-02-20 19:46:00,1.80264,1.80264,1.80179,1.80184,3938190.0
2009-02-20 19:47:00,1.80172,1.80172,1.80118,1.80134,6995931.0
2009-02-20 19:48:00,1.80135,1.8014,1.80056,1.80056,2869720.0
2009-02-20 19:49:00,1.80064,1.80189,1.80064,1.80189,13329822.0
2009-02-20 19:50:00,1.80195,1.80232,1.80195,1.80226,7766703.0
2009-02-20 19:51:00,1.8023,1.80378,1.8023,1.80378,11721520.0
2009-02-20 19:52:00,1.80389,1.8041,1.80389,1.80405,9091369.0
2009-02-20 19:53:00,1.80401,1.80404,1.80394,1.80404,4225976.0
2009-02-20 19:54:00,1.804,1.80411,1.80393,1.80393,8977451.0
2009-02-20 19:55:00,1.80408,1.80481,1.80408,1.80481,4548806.0
2009-02-20 19:56:00,1.8048,1.8048,1.80445,1.80445,2682266.0
2009-02-20 19:57:00,1.80443,1.80443,1.80357,1.80357,5401423.0
2009-02-20 19:58:00,1.8035,1.80512,1.8035,1.80512,62067930.0
2009-02-20 19:59:00,1.80519,1.80544,1.80517,1.80544,7276780.0
2009-02-20 20:00:00,1.80551,1.8057,1.80551,1.80565,7294762.0
2009-02-20 20:01:00,1.80583,1.80617,1.80583,1.80606,12388558.0
2009-02-20 20:02:00,1.80622,1.80665,1.80622,1.80664,16563383.0
2009-02-20 20:03:00,1.80664,1.80721,1.80664,1.80721,6449340.0
2009-02-20 20:04:00,1.80743,1.80806,1.80743,1.80804,43967331.0
2009-02-20 20:05:00,1.80818,1.80938,1.80818,1.80938,8213047.0
2009-02-20 20:06:00,1.8095,1.8095,1.80875,1.80875,3732866.0
2009-02-20 20:07:00,1.80854,1.80891,1.80854,1.8089,3242149.0
2009-02-20 20:08:00,1.80884,1.80884,1.80862,1.80869,3338894.0
2009-02-20 20:09:00,1.80878,1.80896,1.80866,1.80894,15536108.0
2009-02-20 20:10:00,1.80885,1.80885,1.8071,1.80853,3923835.0
2009-02-20 20:11:00,1.80839,1.80839,1.80806,1.80828,12281867.0
2009-02-20 20:12:00,1.80814,1.80823,1.80794,1.8081,9276514.0
2009-02-20 20:13:00,1.80807,1.80807,1.80768,1.80768,42406301.0
2009-02-20 20:14:00,1.80768,1.80768,1.80705,1.80762,4161772.0
2009-02-20 20:15:00,1.80768,1.80796,1.80767,1.80796,3367846.0
2009-02-20 20:16:00,1.80798,1.80835,1.80798,1.80835,1026970.0
2009-02-20 20:17:00,1.80839,1.80864,1.80839,1.80864,2861968.0
2009-02-20 20:18:00,1.80869,1.80894,1.80868,1.80894,852466.0
2009-02-20 20:19:00,1.80895,1.80921,1.80895,1.80921,4122001.0
2009-02-20 20:20:00,1.80917,1.8095,1.80917,1.80928,9439923.0
2009-02-20 20:21:00,1.80923,1.80923,1.80862,1.80895,7137080.0
2009-02-20 20:22:00,1.80724,1.80864,1.80724,1.80808,4073137.0
2009-02-20 20:23:00,1.80804,1.80872,1.80792,1.80872,16764787.0
2009-02-20 20:24:00,1.80887,1.81015,1.80887,1.81015,12973110.0
2009-02-20 20:25:00,1.81035,1.81036,1.80983,1.80983,5321847.0
2009-02-20 20:26:00,1.80968,1.80994,1.80951,1.80985,4152372.0
2009-02-20 20:27:00,1.80981,1.80981,1.80938,1.8095,730168.0
2009-02-20 20:28:00,1.80963,1.80993,1.80958,1.80963,6761021.0
2009-02-20 20:29:00,1.80959,1.80959,1.8084,1.8084,4170216.0
2009-02-20 20:30:00,1.80818,1.80818,1.80759,1.8076,17558064.0
2009-02-20 20:31:00,1.80756,1.80756,1.80686,1.80686,14673144.0
2009-02-20 20:32:00,1.80677,1.80677,1.8062,1.8062,4260556.0
2009-02-20 20:33:00,1.80589,1.80589,1.80545,1.80545,6792286.0
2009-02-20 20:34:00,1.8053,1.80541,1.80496,1.80531,3020069.0
2009-02-20 20:35:00,1.80545,1.80601,1.80545,1.80601,2755469.0
2009-02-20 20:36:00,1.80601,1.80614,1.80581,1.80581,1800455.0
2009-02-20 20:37:00,1.80583,1.80638,1.80549,1.80638,11373463.0
2009-02-20 20:38:00,1.80636,1.80674,1.80636,1.80674,13223237.0
2009-02-20 20:39:00,1.80678,1.80696,1.80678,1.80696,766373.0
2009-02-20 20:40:00,1.80708,1.8076,1.80707,1.8076,13046621.0
2009-02-20 20:41:00,1.80782,1.80879,1.80782,1.80879,4341047.0
2009-02-20 20:42:00,1.80888,1.80954,1.80888,1.80954,10978035.0
2009-02-20 20:43:00,1.80958,1.80958,1.80893,1.80893,3557657.0
2009-02-20 20:44:00,1.80892,1.80892,1.80813,1.80813,14615351.0
2009-02-20 20:45:00,1.80798,1.80798,1.8073,1.8073,703204.0
2009-02-20 20:46:00,1.80722,1.80722,1.80607,1.80607,14505458.0
2009-02-20 20:47:00,1.80612,1.80653,1.80612,1.80652,1364538.0
2009-02-20 20:48:00,1.80679,1.80691,1.80638,1.80638,13963597.0
2009-02-20 20:49:00,1.80631,1.80631,1.80592,1.80605,6007942.0
2009-02-20 20:50:00,1.80596,1.80598,1.80557,1.80569,6475302.0
2009-02-20 20:51:00,1.80599,1.80636,1.80594,1.80636,7867726.0
2009-02-20 20:52:00,1.80616,1.80623,1.8057,1.80623,11663316.0
2009-02-20 20:53:00,1.8063,1.80679,1.8063,1.80677,3173586.0
2009-02-20 20:54:00,1.80689,1.8073,1.80689,1.80719,7327889.0
2009-02-20 20:55:00,1.80727,1.80773,1.80727,1.80771,21971770.0
2009-02-20 20:56:00,1.80771,1.80828,1.80771,1.80828,7564400.0
2009-02-20 20:57:00,1.80847,1.80873,1.80846,1.80873,1583051.0
2009-02-20 20:58:00,1.80871,1.80907,1.80871,1.80907,7064667.0
2009-02-20 20:59:00,1.80908,1.80939,1.80889,1.80889,7797163.0
2009-02-20 21:00:00,1.8087,1.8087,1.80773,1.80773,5131010.0
2009-02-20 21:01:00,1.80763,1.8078,1.80758,1.80776,2880132.0
2009-02-20 21:02:00,1.80771,1.80811,1.80771,1.80775,2636763.0
2009-02-20 21:03:00,1.80769,1.80788,1.80754,1.80758,10293933.0
2009-02-20 21:04:00,1.80755,1.80755,1.80721,1.80721,13264288.0
2009-02-20 21:05:00,1.80715,1.80715,1.8068,1.8068,8393712.0
2009-02-20 21:06:00,1.80691,1.80691,1.80663,1.80663,3844483.0
2009-02-20 21:07:00,1.80662,1.80662,1.80622,1.80623,39140285.0
2009-02-20 21:08:00,1.80622,1.80622,1.80588,1.80599,8446143.0
2009-02-20 21:09:00,1.80592,1.80592,1.80561,1.80571,5726762.0
2009-02-20 21:10:00,1.80559,1.80563,1.80522,1.80522,12407478.0
2009-02-20 21:11:00,1.8051,1.8051,1.80476,1.80476,4113270.0
2009-02-20 21:12:00,1.80472,1.80479,1.80458,1.80458,17169198.0
2009-02-20 21:13:00,1.80451,1.80452,1.80406,1.80406,9852338.0
2009-02-20 21:14:00,1.8041,1.8041,1.80365,1.80365,7560201.0
2009-02-20 21:15:00,1.80385,1.80398,1.80357,1.80358,2773196.0
2009-02-20 21:16:00,1.80355,1.80355,1.80327,1.80327,15176446.0
2009-02-20 21:17:00,1.8032,1.80324,1.80295,1.80296,5413683.0
2009-02-20 21:18:00,1.80284,1.80297,1.80275,1.80296,7692958.0
2009-02-20 21:19:00,1.80312,1.80314,1.80233,1.80233,6433376.0
2009-02-20 21:20:00,1.80212,1.80212,1.80169,1.80169,30698077.0
2009-02-20 21:21:00,1.80177,1.8021,1.80177,1.8021,9120024.0
2009-02-20 21:22:00,1.80207,1.80207,1.80169,1.80197,7363063.0
2009-02-20 21:23:00,1.80182,1.80182,1.80132,1.80132,6166474.0
2009-02-20 21:24:00,1.8008,1.80088,1.80067,1.80088,2036348.0
2009-02-20 21:25:00,1.80091,1.80126,1.8009,1.80126,6566200.0
2009-02-20 21:26:00,1.80128,1.80137,1.8012,1.8012,40640348.0
2009-02-20 21:27:00,1.80112,1.80119,1.80077,1.80119,5374872.0
2009-02-20 21:28:00,1.80124,1.8018,1.8009,1.8018,6039932.0
2009-02-20 21:29:00,1.80195,1.80221,1.80195,1.80208,5396431.0
2009-02-20 21:30:00,1.802,1.80204,1.80166,1.80204,5143290.0
2009-02-20 21:31:00,1.80182,1.80182,1.80125,1.80125,5757020.0
2009-02-20 21:32:00,1.8012,1.8012,1.80092,1.80092,1847330.0
2009-02-20 21:33:00,1.80079,1.80094,1.80069,1.80081,2407504.0
2009-02-20 21:34:00,1.80102,1.80102,1.80081,1.80083,7558913.0
2009-02-20 21:35:00,1.80086,1.80126,1.80075,1.80126,5608233.0
2009-02-20 21:36:00,1.80143,1.80143,1.80075,1.80075,15242719.0
2009-02-20 21:37:00,1.8006,1.80075,1.80058,1.80074,13062210.0
2009-02-20 21:38:00,1.80103,1.80122,1.80103,1.80116,5250113.0
2009-02-20 21:39:00,1.80115,1.80155,1.80115,1.80126,16295375.0
2009-02-20 21:40:00,1.80101,1.80142,1.80073,1.80125,12717780.0
2009-02-20 21:41:00,1.80149,1.8017,1.80149,1.80159,8657957.0
2009-02-20 21:42:00,1.80176,1.80248,1.80176,1.80219,15619166.0
2009-02-20 21:43:00,1.80195,1.80201,1.80157,1.80201,5294002.0
2009-02-20 21:44:00,1.80208,1.80208,1.80172,1.80172,1708695.0
2009-02-20 21:45:00,1.80165,1.80165,1.80142,1.80142,3604232.0
2009-02-20 21:46:00,1.80131,1.80193,1.80131,1.80193,14545859.0
2009-02-20 21:47:00,1.80204,1.80244,1.80204,1.80214,12902208.0
2009-02-20 21:48:00,1.80229,1.80235,1.80176,1.80176,22335326.0
2009-02-20 21:49:00,1.80166,1.80166,1.8012,1.80127,4833349.0
2009-02-20 21:50:00,1.80136,1.80154,1.8013,1.8013,3323453.0
2009-02-20 21:51:00,1.80143,1.80143,1.8011,1.8011,6699147.0
2009-02-20 21:52:00,1.80101,1.80127,1.8006,1.8006,21429147.0
2009-02-20 21:53:00,1.80066,1.8012,1.80066,1.8012,8250584.0
2009-02-20 21:54:00,1.80137,1.80185,1.80137,1.80185,1803992.0
2009-02-20 21:55:00,1.80188,1.80227,1.80188,1.80227,21232603.0
2009-02-20 21:56:00,1.80224,1.80272,1.80224,1.80268,2006520.0
2009-02-20 21:57:00,1.80192,1.80261,1.80192,1.80261,12640764.0
2009-02-20 21:58:00,1.80259,1.80304,1.80241,1.80304,4940952.0
2009-02-20 21:59:00,1.80316,1.80339,1.80263,1.80263,9355007.0
2009-02-20 22:00:00,1.80254,1.80331,1.80254,1.80331,4212572.0
2009-02-20 22:01:00,1.80318,1.80318,1.80241,1.80301,9209480.0
2009-02-20 22:02:00,1.8032,1.80355,1.8032,1.80355,3578117.0
2009-02-20 22:03:00,1.80363,1.80399,1.80352,1.80399,4898123.0
2009-02-20 22:04:00,1.80399,1.8043,1.80399,1.8043,2541385.0
2009-02-20 22:05:00,1.80446,1.80464,1.80446,1.80464,4286060.0
2009-02-20 22:06:00,1.80458,1.80458,1.80397,1.80397,2186165.0
2009-02-20 22:07:00,1.80389,1.80389,1.80369,1.80369,3524179.0
2009-02-20 22:08:00,1.80363,1.80363,1.80339,1.80353,27294706.0
2009-02-20 22:09:00,1.80364,1.80403,1.80364,1.80403,5470437.0
2009-02-20 22:10:00,1.80424,1.80501,1.80424,1.80501,18610319.0
2009-02-20 22:11:00,1.80497,1.80497,1.80428,1.80428,7282395.0
2009-02-20 22:12:00,1.8041,1.8041,1.80386,1.80391,4996565.0
2009-02-20 22:13:00,1.80362,1.80364,1.80337,1.80337,7255767.0
2009-02-20 22:14:00,1.80332,1.80341,1.80324,1.80325,1775413.0
2009-02-20 22:15:00,1.80322,1.80337,1.80321,1.80337,2258320.0
2009-02-20 22:16:00,1.80346,1.80357,1.80318,1.80338,46448847.0
2009-02-20 22:17:00,1.80307,1.80307,1.80277,1.80277,3845947.0
2009-02-20 22:18:00,1.80279,1.80281,1.80237,1.80255,3808094.0
2009-02-20 22:19:00,1.80216,1.80273,1.80214,1.80215,9423665.0
2009-02-20 22:20:00,1.80261,1.80311,1.80169,1.80311,770169.0
2009-02-20 22:21:00,1.8031,1.80344,1.8031,1.80312,5128475.0
2009-02-20 22:22:00,1.80303,1.80303,1.8025,1.8026,48964992.0
2009-02-20 22:23:00,1.80328,1.8038,1.80328,1.80349,8191817.0
2009-02-20 22:24:00,1.80344,1.80344,1.80317,1.80319,42607182.0
2009-02-20 22:25:00,1.80313,1.8033,1.80308,1.8033,2937961.0
2009-02-20 22:26:00,1.80328,1.80333,1.80294,1.80294,8191428.0
2009-02-20 22:27:00,1.80283,1.80368,1.80283,1.80368,67269389.0
2009-02-20 22:28:00,1.80371,1.80383,1.80371,1.80383,6469327.0
2009-02-20 22:29:00,1.80374,1.80394,1.80352,1.80394,13898909.0
2009-02-20 22:30:00,1.80387,1.80387,1.80285,1.80285,2294310.0
2009-02-20 22:31:00,1.80288,1.80313,1.80281,1.80291,3155297.0
2009-02-20 22:32:00,1.80273,1.80283,1.80244,1.80283,9770873.0
2009-02-20 22:33:00,1.80276,1.80282,1.80256,1.80256,3558638.0
2009-02-20 22:34:00,1.80239,1.80267,1.80207,1.80256,10008593.0
2009-02-20 22:35:00,1.80237,1.80237,1.80181,1.80181,6111680.0
2009-02-20 22:36:00,1.80185,1.80185,1.80152,1.80152,1822244.0
2009-02-20 22:37:00,1.80158,1.80158,1.80125,1.80125,5354216.0
2009-02-20 22:38:00,1.80116,1.80116,1.80091,1.80091,9686116.0
2009-02-20 22:39:00,1.80083,1.80083,1.80023,1.8004,2258321.0
2009-02-20 22:40:00,1.80039,1.80039,1.8,1.8,2143962.0
2009-02-20 22:41:00,1.80017,1.80038,1.79982,1.80026,14677200.0
2009-02-20 22:42:00,1.80045,1.80046,1.8,1.8,3824919.0
2009-02-20 22:43:00,1.80008,1.80023,1.79994,1.80017,8093355.0
2009-02-20 22:44:00,1.80059,1.80087,1.80059,1.80087,17745574.0
2009-02-20 22:45:00,1.80079,1.80079,1.80038,1.80038,3169724.0
2009-02-20 22:46:00,1.8005,1.80089,1.80048,1.80089,1794141.0
2009-02-20 22:47:00,1.80105,1.80105,1.80082,1.80082,17334260.0
2009-02-20 22:48:00,1.80077,1.80087,1.80077,1.80087,1669318.0
2009-02-20 22:49:00,1.80084,1.80084,1.80061,1.80061,3982838.0
2009-02-20 22:50:00,1.80053,1.80072,1.80049,1.80049,3003697.0
2009-02-20 22:51:00,1.80063,1.80066,1.80049,1.80066,18101819.0
2009-02-20 22:52:00,1.80073,1.80098,1.80043,1.80098,11633828.0
2009-02-20 22:53:00,1.80093,1.80098,1.80069,1.80069,4513487.0
2009-02-20 22:54:00,1.80052,1.80052,1.80022,1.80048,20375958.0
2009-02-20 22:55:00,1.80046,1.80067,1.80046,1.80067,14350574.0
2009-02-20 22:56:00,1.80051,1.80061,1.80037,1.80039,29899893.0
2009-02-20 22:57:00,1.80031,1.80035,1.79985,1.80035,19043605.0
2009-02-20 22:58:00,1.80056,1.80101,1.80056,1.80085,2312437.0
2009-02-20 22:59:00,1.80078,1.80117,1.80077,1.80117,15679366.0
2009-02-20 23:00:00,1.80128,1.80179,1.80128,1.80179,6148466.0
2009-02-20 23:01:00,1.80196,1.80222,1.80186,1.80222,6120288.0
2009-02-20 23:02:00,1.8021,1.80225,1.8021,1.80221,13929292.0
2009-02-20 23:03:00,1.80242,1.80255,1.80242,1.80248,6061593.0
2009-02-20 23:04:00,1.80236,1.80238,1.80197,1.80238,4642974.0
2009-02-20 23:05:00,1.80217,1.80229,1.80189,1.80189,12044720.0
2009-02-20 23:06:00,1.80197,1.80207,1.8019,1.80204,12155880.0
2009-02-20 23:07:00,1.80202,1.80259,1.80202,1.80259,1197837.0
2009-02-20 23:08:00,1.80291,1.80314,1.80286,1.80312,9850388.0
2009-02-20 23:09:00,1.80319,1.80333,1.80319,1.80326,35983467.0
2009-02-20 23:10:00,1.80334,1.80385,1.80323,1.80385,12024585.0
2009-02-20 23:11:00,1.80378,1.80438,1.80376,1.80438,11130617.0
2009-02-20 23:12:00,1.80456,1.80457,1.80435,1.80457,7205344.0
2009-02-20 23:13:00,1.80436,1.80436,1.80391,1.80424,14192807.0
2009-02-20 23:14:00,1.80441,1.80507,1.80441,1.80507,8258315.0
2009-02-20 23:15:00,1.80488,1.8049,1.80468,1.80469,20854056.0
2009-02-20 23:16:00,1.80478,1.80503,1.80476,1.80503,7453708.0
2009-02-20 23:17:00,1.80515,1.80598,1.80515,1.80582,12198692.0
2009-02-20 23:18:00,1.80568,1.80568,1.80539,1.80543,3309916.0
2009-02-20 23:19:00,1.80551,1.80596,1.80551,1.80596,27910932.0
2009-02-20 23:20:00,1.80602,1.80602,1.8058,1.8058,6985445.0
2009-02-20 23:21:00,1.80591,1.80597,1.80579,1.80594,5633447.0
2009-02-20 23:22:00,1.80581,1.80581,1.80547,1.80547,19176528.0
2009-02-20 23:23:00,1.80527,1.8055,1.80527,1.8055,5864742.0
2009-02-20 23:24:00,1.80563,1.80592,1.80563,1.80592,4224218.0
2009-02-20 23:25:00,1.80596,1.80627,1.80585,1.80627,8730671.0
2009-02-20 23:26:00,1.80629,1.80634,1.80613,1.80613,10222236.0
2009-02-20 23:27:00,1.80615,1.80638,1.80605,1.80638,6491228.0
2009-02-20 23:28:00,1.80654,1.80655,1.80641,1.80648,6008345.0
2009-02-20 23:29:00,1.80641,1.80642,1.80613,1.80642,41532300.0
2009-02-20 23:30:00,1.80623,1.80623,1.80565,1.80565,2858094.0
2009-02-20 23:31:00,1.80547,1.80547,1.80512,1.80527,6904208.0
2009-02-20 23:32:00,1.80519,1.80519,1.80492,1.8051,6015794.0
2009-02-20 23:33:00,1.8051,1.80516,1.80469,1.80512,20469820.0
2009-02-20 23:34:00,1.80515,1.80538,1.80515,1.8053,3883590.0
2009-02-20 23:35:00,1.80531,1.80535,1.80509,1.80509,2429028.0
2009-02-20 23:36:00,1.80502,1.8058,1.80502,1.8058,17229340.0
2009-02-20 23:37:00,1.80598,1.80617,1.80598,1.80606,2745216.0
2009-02-20 23:38:00,1.80592,1.80592,1.80572,1.80572,6493293.0
2009-02-20 23:39:00,1.80558,1.80571,1.80558,1.80571,17429720.0
2009-02-20 23:40:00,1.80591,1.80605,1.80591,1.80605,19631627.0
2009-02-20 23:41:00,1.80602,1.80625,1.80581,1.80625,12674954.0
2009-02-20 23:42:00,1.80617,1.80617,1.80583,1.80601,14970647.0
2009-02-20 23:43:00,1.80595,1.80616,1.80593,1.80593,6968736.0
2009-02-20 23:44:00,1.80603,1.8065,1.80585,1.8065,4224045.0
2009-02-20 23:45:00,1.80645,1.80645,1.80602,1.80602,11243680.0
2009-02-20 23:46:00,1.80606,1.80606,1.80562,1.80562,3599045.0
2009-02-20 23:47:00,1.80546,1.80546,1.80486,1.80501,1859884.0
2009-02-20 23:48:00,1.805,1.80535,1.805,1.8052,1795378.0
2009-02-20 23:49:00,1.80503,1.80524,1.80489,1.80489,39621465.0
2009-02-20 23:50:00,1.80502,1.80502,1.80478,1.80487,8223578.0
2009-02-20 23:51:00,1.80512,1.80553,1.80512,1.80548,5033045.0
2009-02-20 23:52:00,1.80538,1.80562,1.80523,1.80562,9165347.0
2009-02-20 23:53:00,1.80559,1.80573,1.80545,1.80573,10265493.0
2009-02-20 23:54:00,1.80568,1.80568,1.80524,1.8054,6832720.0
2009-02-20 23:55:00,1.80521,1.8053,1.80469,1.80469,6152032.0
2009-02-20 23:56:00,1.80486,1.80486,1.80437,1.80437,15951904.0
2009-02-20 23:57:00,1.80411,1.80414,1.80397,1.80414,4700839.0
2009-02-20 23:58:00,1.8043,1.80458,1.80422,1.80436,13532947.0
2009-02-20 23:59:00,1.80429,1.80458,1.80429,1.80458,5670504.0
2009-02-23 00:00:00,1.80328,1.8035,1.803,1.80307,10227005.0
2009-02-23 00:01:00,1.80307,1.80307,1.80272,1.80272,6996824.0
2009-02-23 00:02:00,1.80263,1.80272,1.80231,1.80231,26951001.0
2009-02-23 00:03:00,1.80242,1.80243,1.80211,1.80211,4240935.0
2009-02-23 00:04:00,1.80208,1.80208,1.80182,1.80182,2968336.0
2009-02-23 00:05:00,1.80162,1.80162,1.80088,1.80088,15157100.0
2009-02-23 00:06:00,1.80095,1.80098,1.80052,1.80052,12203737.0
2009-02-23 00:07:00,1.80041,1.80041,1.80006,1.80006,1478223.0
2009-02-23 00:08:00,1.80017,1.80017,1.79992,1.79992,6825304.0
2009-02-23 00:09:00,1.79987,1.79991,1.79954,1.79991,20039500.0
2009-02-23 00:10:00,1.79992,1.80012,1.79964,1.79964,14312808.0
2009-02-23 00:11:00,1.79948,1.79957,1.79924,1.79924,9207176.0
2009-02-23 00:12:00,1.7993,1.79931,1.79893,1.79908,9877572.0
2009-02-23 00:13:00,1.79901,1.79915,1.79853,1.79914,9688826.0
2009-02-23 00:14:00,1.79924,1.79952,1.79924,1.79939,7816456.0
2009-02-23 00:15:00,1.79924,1.79935,1.79919,1.79921,15046118.0
2009-02-23 00:16:00,1.79958,1.80013,1.79958,1.80013,7429396.0
2009-02-23 00:17:00,1.80023,1.80048,1.80002,1.80048,11765104.0
2009-02-23 00:18:00,1.80046,1.80073,1.80038,1.80073,2987644.0
2009-02-23 00:19:00,1.80079,1.80096,1.80079,1.8009,19437197.0
2009-02-23 00:20:00,1.80092,1.80092,1.80064,1.80064,3500781.0
2009-02-23 00:21:00,1.80076,1.80076,1.80049,1.80049,5102293.0
2009-02-23 00:22:00,1.80029,1.80032,1.80015,1.80032,19614832.0
2009-02-23 00:23:00,1.8003,1.80048,1.80015,1.80015,5392431.0
2009-02-23 00:24:00,1.80016,1.80059,1.80016,1.80059,5686269.0
2009-02-23 00:25:00,1.8006,1.8006,1.80013,1.8002,8681783.0
2009-02-23 00:26:00,1.80026,1.80053,1.8002,1.80053,3941973.0
2009-02-23 00:27:00,1.80056,1.80056,1.80019,1.80019,5785780.0
2009-02-23 00:28:00,1.80011,1.80028,1.79981,1.79981,5239971.0
2009-02-23 00:29:00,1.79969,1.79969,1.79945,1.79961,28510534.0
2009-02-23 00:30:00,1.79962,1.79994,1.79962,1.79994,2644040.0
2009-02-23 00:31:00,1.80013,1.80024,1.80013,1.80022,7816667.0
2009-02-23 00:32:00,1.80012,1.80012,1.79965,1.79969,3671260.0
2009-02-23 00:33:00,1.79969,1.79994,1.79942,1.79994,21064683.0
2009-02-23 00:34:00,1.79991,1.80016,1.79991,1.80002,3105466.0
2009-02-23 00:35:00,1.80032,1.80045,1.80032,1.80039,2207286.0
2009-02-23 00:36:00,1.80042,1.80063,1.80037,1.80063,12317918.0
2009-02-23 00:37:00,1.8007,1.80085,1.8006,1.80081,5423885.0
2009-02-23 00:38:00,1.80081,1.80081,1.80062,1.80062,5971472.0
2009-02-23 00:39:00,1.80047,1.80047,1.80013,1.80029,15746180.0
2009-02-23 00:40:00,1.80044,1.80044,1.80036,1.80044,19660172.0
2009-02-23 00:41:00,1.80039,1.80045,1.80035,1.80045,13099116.0
2009-02-23 00:42:00,1.8004,1.8004,1.80011,1.80011,23690562.0
2009-02-23 00:43:00,1.79967,1.79967,1.79928,1.79946,4450692.0
2009-02-23 00:44:00,1.79937,1.79937,1.79849,1.79899,5868080.0
2009-02-23 00:45:00,1.79916,1.79967,1.79916,1.79967,9498230.0
2009-02-23 00:46:00,1.79982,1.79982,1.79937,1.79937,6283472.0
2009-02-23 00:47:00,1.79949,1.79979,1.79949,1.79979,2344690.0
2009-02-23 00:48:00,1.79978,1.8001,1.79978,1.8001,2977514.0
2009-02-23 00:49:00,1.80006,1.80006,1.79943,1.79948,23843612.0
2009-02-23 00:50:00,1.79958,1.79958,1.79943,1.79943,10766464.0
2009-02-23 00:51:00,1.79952,1.79963,1.79947,1.79954,8944931.0
2009-02-23 00:52:00,1.79953,1.79971,1.79953,1.79971,12142198.0
2009-02-23 00:53:00,1.79987,1.80016,1.79986,1.80016,6626073.0
2009-02-23 00:54:00,1.80002,1.80013,1.79965,1.80013,5546374.0
2009-02-23 00:55:00,1.80012,1.80022,1.79969,1.79969,9319796.0
2009-02-23 00:56:00,1.79957,1.79957,1.79908,1.79923,13937318.0
2009-02-23 00:57:00,1.79911,1.79922,1.79911,1.7992,3836855.0
2009-02-23 00:58:00,1.79916,1.79933,1.79916,1.79933,13182903.0
2009-02-23 00:59:00,1.7993,1.79937,1.79925,1.79937,12360360.0
2009-02-23 01:00:00,1.7995,1.79964,1.79948,1.79964,31241182.0
2009-02-23 01:01:00,1.79977,1.80106,1.79977,1.8009,1336426.0
2009-02-23 01:02:00,1.801,1.801,1.80067,1.8009,28247969.0
2009-02-23 01:03:00,1.80101,1.80132,1.80101,1.80132,9692405.0
2009-02-23 01:04:00,1.80138,1.80157,1.80128,1.80157,3935732.0
2009-02-23 01:05:00,1.80172,1.80175,1.80163,1.80174,5064519.0
2009-02-23 01:06:00,1.80166,1.80166,1.80096,1.80096,19473969.0
2009-02-23 01:07:00,1.80087,1.80087,1.80057,1.80058,6716248.0
2009-02-23 01:08:00,1.80075,1.80098,1.80041,1.80041,18714391.0
2009-02-23 01:09:00,1.80047,1.80075,1.80047,1.80075,4835736.0
2009-02-23 01:10:00,1.80075,1.80109,1.80074,1.80109,2305460.0
2009-02-23 01:11:00,1.80114,1.80114,1.80087,1.80108,15306305.0
2009-02-23 01:12:00,1.80134,1.80134,1.80036,1.80036,10213653.0
2009-02-23 01:13:00,1.80084,1.80092,1.80072,1.80083,3625530.0
2009-02-23 01:14:00,1.80089,1.80089,1.80058,1.80058,1805856.0
2009-02-23 01:15:00,1.80023,1.80065,1.79974,1.79974,7282757.0
2009-02-23 01:16:00,1.79961,1.79961,1.7989,1.7989,9375311.0
2009-02-23 01:17:00,1.79875,1.79958,1.79875,1.79958,4651686.0
2009-02-23 01:18:00,1.79966,1.79987,1.79966,1.79987,2785909.0
2009-02-23 01:19:00,1.79984,1.8004,1.79984,1.8004,3850730.0
2009-02-23 01:20:00,1.80048,1.80068,1.80048,1.80064,20593180.0
2009-02-23 01:21:00,1.80041,1.80057,1.80029,1.80043,2152929.0
2009-02-23 01:22:00,1.80054,1.801,1.80054,1.801,1706068.0
2009-02-23 01:23:00,1.80088,1.80095,1.80088,1.80095,9909217.0
2009-02-23 01:24:00,1.80085,1.80085,1.80059,1.80059,4302155.0
2009-02-23 01:25:00,1.80047,1.80047,1.80009,1.80024,1008603.0
2009-02-23 01:26:00,1.80043,1.80134,1.80043,1.80134,26860989.0
2009-02-23 01:27:00,1.8015,1.8015,1.80096,1.80096,3564605.0
2009-02-23 01:28:00,1.80098,1.80099,1.80067,1.80099,22846361.0
2009-02-23 01:29:00,1.80102,1.80102,1.80084,1.80084,10272685.0
2009-02-23 01:30:00,1.8007,1.8008,1.8007,1.80077,3023624.0
2009-02-23 01:31:00,1.80073,1.80073,1.80048,1.80048,18938724.0
2009-02-23 01:32:00,1.80042,1.80085,1.80034,1.8008,12196730.0
2009-02-23 01:33:00,1.80053,1.80065,1.80051,1.80065,16800450.0
2009-02-23 01:34:00,1.80068,1.80068,1.80041,1.80042,5341794.0
2009-02-23 01:35:00,1.80062,1.80069,1.80061,1.80067,5070120.0
2009-02-23 01:36:00,1.80059,1.8006,1.80034,1.80034,10392617.0
2009-02-23 01:37:00,1.80021,1.80025,1.79992,1.80025,21222842.0
2009-02-23 01:38:00,1.80007,1.80007,1.79953,1.79953,14668485.0
2009-02-23 01:39:00,1.79953,1.79975,1.79953,1.79959,7747661.0
2009-02-23 01:40:00,1.79963,1.79963,1.79921,1.79962,4843261.0
2009-02-23 01:41:00,1.79956,1.79956,1.79893,1.79893,4873912.0
2009-02-23 01:42:00,1.79891,1.79891,1.79879,1.79887,10335708.0
2009-02-23 01:43:00,1.79887,1.79915,1.79887,1.79915,1920515.0
2009-02-23 01:44:00,1.79905,1.79905,1.79843,1.79881,5156655.0
2009-02-23 01:45:00,1.79872,1.79876,1.79852,1.79852,2005859.0
2009-02-23 01:46:00,1.79802,1.79822,1.79786,1.79786,2676287.0
2009-02-23 01:47:00,1.79776,1.79789,1.79766,1.79783,2342115.0
2009-02-23 01:48:00,1.79787,1.79856,1.79787,1.79856,2387264.0
2009-02-23 01:49:00,1.79845,1.79845,1.79793,1.79793,2660518.0
2009-02-23 01:50:00,1.79782,1.79789,1.79765,1.79789,1139813.0
2009-02-23 01:51:00,1.79791,1.79818,1.79779,1.79818,7513035.0
2009-02-23 01:52:00,1.79812,1.79843,1.79803,1.79828,488538.0
2009-02-23 01:53:00,1.79842,1.79868,1.79842,1.79863,2398268.0
2009-02-23 01:54:00,1.79869,1.79897,1.79869,1.79894,3808794.0
2009-02-23 01:55:00,1.7989,1.79938,1.7989,1.79938,5950098.0
2009-02-23 01:56:00,1.79934,1.79934,1.79915,1.79917,2154680.0
2009-02-23 01:57:00,1.79898,1.79898,1.79858,1.79875,8484609.0
2009-02-23 01:58:00,1.79879,1.79879,1.79845,1.79845,5545851.0
2009-02-23 01:59:00,1.79861,1.79897,1.79861,1.79897,4028450.0
2009-02-23 02:00:00,1.79858,1.79861,1.79839,1.79861,4164635.0
2009-02-23 02:01:00,1.7986,1.79887,1.7986,1.79887,5127927.0
2009-02-23 02:02:00,1.79882,1.79984,1.79882,1.79984,8211189.0
2009-02-23 02:03:00,1.79996,1.80007,1.79956,1.79956,2235840.0
2009-02-23 02:04:00,1.79938,1.79938,1.79889,1.79889,5457303.0
2009-02-23 02:05:00,1.79908,1.79971,1.79908,1.79971,3638511.0
2009-02-23 02:06:00,1.79993,1.80023,1.79993,1.8001,2511277.0
2009-02-23 02:07:00,1.80008,1.80029,1.80008,1.80028,542158.0
2009-02-23 02:08:00,1.80049,1.80059,1.80023,1.80052,7127440.0
2009-02-23 02:09:00,1.80054,1.80054,1.8003,1.80033,1129644.0
2009-02-23 02:10:00,1.80034,1.80056,1.80034,1.80056,2447130.0
2009-02-23 02:11:00,1.8008,1.80108,1.8008,1.80108,2262379.0
2009-02-23 02:12:00,1.80127,1.80159,1.80127,1.80159,2484477.0
2009-02-23 02:13:00,1.80171,1.80189,1.8015,1.8015,2523132.0
2009-02-23 02:14:00,1.80187,1.80209,1.80187,1.80187,1945926.0
2009-02-23 02:15:00,1.80184,1.80191,1.80132,1.80191,5172171.0
2009-02-23 02:16:00,1.80198,1.802,1.80187,1.80197,1783039.0
2009-02-23 02:17:00,1.80208,1.80244,1.80208,1.80231,10453837.0
2009-02-23 02:18:00,1.80233,1.80242,1.80223,1.80237,4743928.0
2009-02-23 02:19:00,1.80256,1.80281,1.80245,1.80245,5182729.0
2009-02-23 02:20:00,1.80232,1.80256,1.80232,1.80256,7653524.0
2009-02-23 02:21:00,1.80285,1.80321,1.80279,1.803,14042201.0
2009-02-23 02:22:00,1.80302,1.80342,1.80301,1.80342,21607459.0
2009-02-23 02:23:00,1.80346,1.80399,1.80337,1.80375,11105598.0
2009-02-23 02:24:00,1.8038,1.80407,1.80376,1.80388,5082318.0
2009-02-23 02:25:00,1.80362,1.80363,1.80343,1.80357,5734000.0
2009-02-23 02:26:00,1.80343,1.80343,1.80326,1.80335,15331670.0
2009-02-23 02:27:00,1.80357,1.80379,1.80357,1.80366,12766097.0
2009-02-23 02:28:00,1.80356,1.80368,1.80336,1.80368,18227837.0
2009-02-23 02:29:00,1.80372,1.80385,1.80372,1.80372,2821072.0
2009-02-23 02:30:00,1.80391,1.80413,1.80367,1.80413,9939706.0
2009-02-23 02:31:00,1.80423,1.80443,1.80416,1.80443,23128531.0
2009-02-23 02:32:00,1.80434,1.80442,1.80421,1.80442,3566388.0
2009-02-23 02:33:00,1.80442,1.80461,1.80411,1.80461,24537304.0
2009-02-23 02:34:00,1.80443,1.80477,1.80443,1.80477,949452.0
2009-02-23 02:35:00,1.80467,1.80472,1.80419,1.80419,4758493.0
2009-02-23 02:36:00,1.80417,1.80457,1.80417,1.8043,9850117.0
2009-02-23 02:37:00,1.8044,1.8044,1.80384,1.80384,1848595.0
2009-02-23 02:38:00,1.80356,1.80356,1.80303,1.80315,2357051.0
2009-02-23 02:39:00,1.80343,1.80378,1.80343,1.80372,22817929.0
2009-02-23 02:40:00,1.80376,1.80445,1.80376,1.80445,3568466.0
2009-02-23 02:41:00,1.80467,1.80487,1.80467,1.80483,2569553.0
2009-02-23 02:42:00,1.80468,1.80468,1.80414,1.80414,4368601.0
2009-02-23 02:43:00,1.80414,1.80414,1.80378,1.80378,8561143.0
2009-02-23 02:44:00,1.80361,1.80361,1.80271,1.80271,6894587.0
2009-02-23 02:45:00,1.80294,1.80294,1.80232,1.80237,1841395.0
2009-02-23 02:46:00,1.80233,1.80252,1.80213,1.80252,3986292.0
2009-02-23 02:47:00,1.80235,1.80291,1.80235,1.80275,9412637.0
2009-02-23 02:48:00,1.80257,1.80273,1.80247,1.80273,16472563.0
2009-02-23 02:49:00,1.80285,1.80315,1.80285,1.80308,2418652.0
2009-02-23 02:50:00,1.803,1.80306,1.80265,1.80265,4569774.0
2009-02-23 02:51:00,1.80244,1.80278,1.80227,1.80278,17304104.0
2009-02-23 02:52:00,1.80289,1.80326,1.80289,1.80326,6533307.0
2009-02-23 02:53:00,1.8035,1.80441,1.8035,1.80441,19849116.0
2009-02-23 02:54:00,1.80428,1.80428,1.80335,1.80335,4607040.0
2009-02-23 02:55:00,1.80345,1.8036,1.80334,1.8036,4170091.0
2009-02-23 02:56:00,1.80357,1.80357,1.80325,1.80325,10041862.0
2009-02-23 02:57:00,1.80316,1.8033,1.80312,1.8033,28880450.0
2009-02-23 02:58:00,1.80316,1.80317,1.80307,1.80307,1352104.0
2009-02-23 02:59:00,1.80307,1.80308,1.80301,1.80308,29950323.0
2009-02-23 03:00:00,1.80299,1.80299,1.80276,1.80292,11399392.0
2009-02-23 03:01:00,1.803,1.80303,1.80281,1.80281,12395771.0
2009-02-23 03:02:00,1.80279,1.80295,1.80276,1.80295,4018080.0
2009-02-23 03:03:00,1.80307,1.80307,1.80266,1.80279,15275446.0
2009-02-23 03:04:00,1.80264,1.8028,1.80264,1.80271,8520565.0
2009-02-23 03:05:00,1.80291,1.80292,1.80264,1.80292,5503996.0
2009-02-23 03:06:00,1.80306,1.80313,1.80295,1.80295,6738611.0
2009-02-23 03:07:00,1.80295,1.80329,1.80295,1.80329,12602179.0
2009-02-23 03:08:00,1.80332,1.80339,1.80305,1.80305,9556551.0
2009-02-23 03:09:00,1.8028,1.80287,1.80271,1.80287,10363329.0
2009-02-23 03:10:00,1.80276,1.80276,1.80263,1.80263,24382462.0
2009-02-23 03:11:00,1.80265,1.80265,1.80215,1.80215,3137198.0
2009-02-23 03:12:00,1.80221,1.80254,1.80214,1.80254,2470436.0
2009-02-23 03:13:00,1.80258,1.80287,1.80258,1.80287,5759896.0
2009-02-23 03:14:00,1.80283,1.8029,1.80278,1.80278,8974994.0
2009-02-23 03:15:00,1.80288,1.80309,1.80241,1.80309,5915406.0
2009-02-23 03:16:00,1.80304,1.80312,1.80297,1.80297,4623612.0
2009-02-23 03:17:00,1.80309,1.80309,1.80275,1.80308,24453510.0
2009-02-23 03:18:00,1.80329,1.80354,1.80329,1.80354,14141334.0
2009-02-23 03:19:00,1.80358,1.80358,1.80328,1.80328,20261952.0
2009-02-23 03:20:00,1.80312,1.80328,1.80312,1.80327,17043160.0
2009-02-23 03:21:00,1.80337,1.80337,1.80324,1.80333,5827533.0
2009-02-23 03:22:00,1.80313,1.80317,1.80274,1.80308,7175013.0
2009-02-23 03:23:00,1.80309,1.80358,1.80309,1.80358,12616940.0
2009-02-23 03:24:00,1.80379,1.80437,1.80379,1.80426,2239536.0
2009-02-23 03:25:00,1.80406,1.80406,1.80358,1.80358,3276500.0
2009-02-23 03:26:00,1.80357,1.80357,1.80306,1.80319,19766051.0
2009-02-23 03:27:00,1.80317,1.80317,1.80282,1.80286,3730575.0
2009-02-23 03:28:00,1.80286,1.80286,1.80242,1.80242,7399342.0
2009-02-23 03:29:00,1.80224,1.80225,1.80193,1.80223,2584836.0
2009-02-23 03:30:00,1.80257,1.80297,1.80257,1.80275,28295490.0
2009-02-23 03:31:00,1.80271,1.80296,1.80265,1.80296,5325714.0
2009-02-23 03:32:00,1.80292,1.80292,1.80245,1.80245,6326022.0
2009-02-23 03:33:00,1.8024,1.8025,1.80231,1.80241,3634495.0
2009-02-23 03:34:00,1.80243,1.80251,1.80235,1.80247,8919031.0
2009-02-23 03:35:00,1.80251,1.80254,1.80228,1.80254,5375562.0
2009-02-23 03:36:00,1.80277,1.80293,1.80242,1.80242,5685216.0
2009-02-23 03:37:00,1.80272,1.80272,1.80199,1.80214,19952019.0
2009-02-23 03:38:00,1.80228,1.80258,1.80228,1.80258,5510036.0
2009-02-23 03:39:00,1.80262,1.80349,1.80262,1.80349,3728600.0
2009-02-23 03:40:00,1.80352,1.80384,1.80352,1.80384,19225714.0
2009-02-23 03:41:00,1.80393,1.80415,1.80393,1.80415,3191928.0
2009-02-23 03:42:00,1.80424,1.80452,1.80401,1.80451,12095307.0
2009-02-23 03:43:00,1.80454,1.80478,1.80451,1.80478,7125152.0
2009-02-23 03:44:00,1.80467,1.80501,1.80467,1.80497,15642081.0
2009-02-23 03:45:00,1.80514,1.8056,1.80514,1.8054,7309199.0
2009-02-23 03:46:00,1.80536,1.80572,1.80536,1.8055,10068405.0
2009-02-23 03:47:00,1.80549,1.80561,1.80536,1.80536,9015674.0
2009-02-23 03:48:00,1.80533,1.80599,1.80533,1.80597,9128670.0
2009-02-23 03:49:00,1.8062,1.80694,1.8062,1.80694,14358756.0
2009-02-23 03:50:00,1.80708,1.80777,1.80708,1.80777,21316350.0
2009-02-23 03:51:00,1.80795,1.80889,1.80795,1.80887,7328004.0
2009-02-23 03:52:00,1.80865,1.80865,1.8082,1.8082,1458819.0
2009-02-23 03:53:00,1.80822,1.80876,1.80816,1.80876,12303394.0
2009-02-23 03:54:00,1.80883,1.80934,1.80883,1.80934,16280440.0
2009-02-23 03:55:00,1.80945,1.80945,1.80894,1.80894,3289015.0
2009-02-23 03:56:00,1.80876,1.80959,1.80876,1.80958,4657810.0
2009-02-23 03:57:00,1.80947,1.81006,1.80947,1.80986,27690333.0
2009-02-23 03:58:00,1.80982,1.80982,1.80923,1.80923,6406762.0
2009-02-23 03:59:00,1.80913,1.80932,1.80896,1.80896,11358292.0
2009-02-23 04:00:00,1.80883,1.80883,1.80854,1.80854,5226272.0
2009-02-23 04:01:00,1.80861,1.80861,1.80815,1.80815,13376442.0
2009-02-23 04:02:00,1.80826,1.80849,1.80826,1.80844,4921312.0
2009-02-23 04:03:00,1.80844,1.80844,1.8079,1.80792,16977335.0
2009-02-23 04:04:00,1.80765,1.80765,1.80695,1.80695,6153260.0
2009-02-23 04:05:00,1.80705,1.80705,1.80648,1.80648,6306159.0
2009-02-23 04:06:00,1.8064,1.80655,1.80631,1.80655,10473921.0
2009-02-23 04:07:00,1.80662,1.80665,1.80646,1.80655,9112493.0
2009-02-23 04:08:00,1.80656,1.8072,1.80656,1.8072,4943566.0
2009-02-23 04:09:00,1.80716,1.80766,1.80716,1.80766,8741047.0
2009-02-23 04:10:00,1.80775,1.80777,1.80762,1.80777,40045954.0
2009-02-23 04:11:00,1.80805,1.80816,1.80791,1.80798,1976200.0
2009-02-23 04:12:00,1.80791,1.80814,1.80777,1.80814,1897066.0
2009-02-23 04:13:00,1.80821,1.80853,1.80821,1.80853,3377166.0
2009-02-23 04:14:00,1.80843,1.80843,1.80805,1.80805,10714396.0
2009-02-23 04:15:00,1.80812,1.80847,1.80768,1.80847,4079626.0
2009-02-23 04:16:00,1.80855,1.80915,1.80855,1.80915,6599808.0
2009-02-23 04:17:00,1.80922,1.80922,1.80881,1.80881,16507493.0
2009-02-23 04:18:00,1.80879,1.80879,1.80851,1.80851,13003954.0
2009-02-23 04:19:00,1.80859,1.80896,1.80859,1.80896,20009810.0
2009-02-23 04:20:00,1.80887,1.80955,1.80887,1.80938,19265740.0
2009-02-23 04:21:00,1.80949,1.80963,1.80949,1.80957,6944700.0
2009-02-23 04:22:00,1.80963,1.80996,1.80957,1.80996,3027040.0
2009-02-23 04:23:00,1.81004,1.8103,1.80996,1.8103,17250039.0
2009-02-23 04:24:00,1.81042,1.81063,1.81017,1.81063,2211022.0
2009-02-23 04:25:00,1.81079,1.81079,1.8104,1.8104,4306011.0
2009-02-23 04:26:00,1.81034,1.81034,1.80948,1.80957,20072385.0
2009-02-23 04:27:00,1.80955,1.80959,1.80939,1.80958,6114233.0
2009-02-23 04:28:00,1.80944,1.80944,1.80904,1.80914,7073261.0
2009-02-23 04:29:00,1.80909,1.80944,1.80898,1.80944,3114746.0
2009-02-23 04:30:00,1.80958,1.80996,1.80958,1.80996,43963479.0
2009-02-23 04:31:00,1.81,1.81037,1.80994,1.80994,6229491.0
2009-02-23 04:32:00,1.80986,1.81029,1.80962,1.81029,5970041.0
2009-02-23 04:33:00,1.81026,1.81026,1.80978,1.80978,9923537.0
2009-02-23 04:34:00,1.80973,1.80973,1.80938,1.80948,8761336.0
2009-02-23 04:35:00,1.8094,1.8094,1.80906,1.80922,4365666.0
2009-02-23 04:36:00,1.80919,1.80919,1.80894,1.80894,6174712.0
2009-02-23 04:37:00,1.8091,1.80947,1.80908,1.80947,18822662.0
2009-02-23 04:38:00,1.80975,1.81,1.80975,1.80985,5382617.0
2009-02-23 04:39:00,1.80974,1.80991,1.80929,1.80929,6634480.0
2009-02-23 04:40:00,1.809,1.809,1.80864,1.80898,25568827.0
2009-02-23 04:41:00,1.80913,1.80932,1.80913,1.80932,3188745.0
2009-02-23 04:42:00,1.80942,1.80954,1.80909,1.80915,12858324.0
2009-02-23 04:43:00,1.80894,1.80919,1.80873,1.80883,7705685.0
2009-02-23 04:44:00,1.80856,1.80867,1.80847,1.80847,22939230.0
2009-02-23 04:45:00,1.80849,1.80849,1.80799,1.80799,7631748.0
2009-02-23 04:46:00,1.8079,1.80834,1.8079,1.80827,14767255.0
2009-02-23 04:47:00,1.80822,1.80829,1.80817,1.80826,6670380.0
2009-02-23 04:48:00,1.80825,1.8086,1.80825,1.80857,11245323.0
2009-02-23 04:49:00,1.80876,1.80908,1.80871,1.80908,12892233.0
2009-02-23 04:50:00,1.80935,1.80968,1.80935,1.80958,33345813.0
2009-02-23 04:51:00,1.80969,1.81,1.80969,1.80995,9458792.0
2009-02-23 04:52:00,1.80973,1.81011,1.80973,1.81006,1239102.0
2009-02-23 04:53:00,1.81035,1.81081,1.81035,1.81078,12898854.0
2009-02-23 04:54:00,1.81071,1.81152,1.81071,1.81152,12049540.0
2009-02-23 04:55:00,1.81143,1.81144,1.81111,1.81111,4517390.0
2009-02-23 04:56:00,1.81103,1.81109,1.81066,1.81089,5823414.0
2009-02-23 04:57:00,1.81059,1.81064,1.81045,1.81045,14752480.0
2009-02-23 04:58:00,1.81057,1.81073,1.81052,1.81065,6524133.0
2009-02-23 04:59:00,1.81055,1.81081,1.81047,1.81081,5822963.0
2009-02-23 05:00:00,1.81078,1.81091,1.81061,1.81061,8703478.0
2009-02-23 05:01:00,1.81049,1.81049,1.81029,1.81029,2538351.0
2009-02-23 05:02:00,1.81033,1.81035,1.80992,1.81008,19355225.0
2009-02-23 05:03:00,1.81014,1.81063,1.81014,1.81063,33130078.0
2009-02-23 05:04:00,1.81078,1.81078,1.80999,1.80999,15848232.0
2009-02-23 05:05:00,1.81004,1.81004,1.80971,1.80972,21169827.0
2009-02-23 05:06:00,1.80967,1.80967,1.80927,1.80927,5002202.0
2009-02-23 05:07:00,1.80928,1.80928,1.80867,1.80899,12545915.0
2009-02-23 05:08:00,1.80893,1.80893,1.80852,1.80856,17454266.0
2009-02-23 05:09:00,1.80841,1.80845,1.80819,1.80833,2745107.0
2009-02-23 05:10:00,1.80847,1.80868,1.80842,1.80868,4051304.0
2009-02-23 05:11:00,1.80881,1.80909,1.80881,1.80908,1680240.0
2009-02-23 05:12:00,1.80915,1.80934,1.80915,1.8093,18808876.0
2009-02-23 05:13:00,1.8092,1.80923,1.80903,1.80906,1884404.0
2009-02-23 05:14:00,1.80898,1.80906,1.80877,1.80906,3446476.0
2009-02-23 05:15:00,1.8092,1.80963,1.8091,1.80963,17133893.0
2009-02-23 05:16:00,1.80944,1.80957,1.8092,1.80927,8125043.0
2009-02-23 05:17:00,1.80917,1.80928,1.80913,1.80928,4216182.0
2009-02-23 05:18:00,1.80911,1.80916,1.80845,1.80916,16271832.0
2009-02-23 05:19:00,1.80923,1.80973,1.80923,1.80973,2380590.0
2009-02-23 05:20:00,1.80979,1.80985,1.80941,1.80967,2223194.0
2009-02-23 05:21:00,1.80968,1.80971,1.80965,1.80968,9397610.0
2009-02-23 05:22:00,1.80977,1.80984,1.80977,1.80984,5282895.0
2009-02-23 05:23:00,1.80967,1.80979,1.80935,1.80955,2000267.0
2009-02-23 05:24:00,1.8097,1.81026,1.8097,1.81026,5889072.0
2009-02-23 05:25:00,1.8103,1.8103,1.80976,1.81005,10653107.0
2009-02-23 05:26:00,1.81003,1.81035,1.80985,1.81023,3471841.0
2009-02-23 05:27:00,1.81003,1.81003,1.80952,1.80987,9155616.0
2009-02-23 05:28:00,1.80977,1.80977,1.80935,1.80938,3009919.0
2009-02-23 05:29:00,1.80903,1.80905,1.80864,1.80905,2109515.0
2009-02-23 05:30:00,1.80907,1.80938,1.80906,1.80938,14873096.0
2009-02-23 05:31:00,1.80943,1.80969,1.80943,1.80965,6297407.0
2009-02-23 05:32:00,1.80975,1.80977,1.80939,1.80939,71654655.0
2009-02-23 05:33:00,1.80934,1.80945,1.80907,1.80907,7484175.0
2009-02-23 05:34:00,1.80908,1.80908,1.80874,1.80874,2873031.0
2009-02-23 05:35:00,1.80854,1.80854,1.8083,1.80833,39316399.0
2009-02-23 05:36:00,1.80845,1.80906,1.80845,1.80896,7985783.0
2009-02-23 05:37:00,1.80858,1.80905,1.80857,1.80889,47580402.0
2009-02-23 05:38:00,1.80886,1.80887,1.80859,1.80881,5266456.0
2009-02-23 05:39:00,1.80899,1.80959,1.80777,1.80957,748317.0
2009-02-23 05:40:00,1.80898,1.80931,1.80855,1.80861,9618926.0
2009-02-23 05:41:00,1.80894,1.80894,1.80844,1.80844,3513002.0
2009-02-23 05:42:00,1.80834,1.80873,1.80834,1.80873,3776460.0
2009-02-23 05:43:00,1.80897,1.80913,1.80878,1.80899,42711583.0
2009-02-23 05:44:00,1.80883,1.80883,1.80854,1.80854,2417900.0
2009-02-23 05:45:00,1.80859,1.80863,1.80849,1.80849,1927281.0
2009-02-23 05:46:00,1.80847,1.8085,1.80825,1.80825,6791882.0
2009-02-23 05:47:00,1.8083,1.8083,1.80809,1.80826,4798851.0
2009-02-23 05:48:00,1.80832,1.8088,1.80828,1.8088,8001753.0
2009-02-23 05:49:00,1.80884,1.80895,1.80877,1.80891,17108217.0
2009-02-23 05:50:00,1.80874,1.80882,1.80869,1.80882,5344836.0
2009-02-23 05:51:00,1.80882,1.80882,1.80864,1.80864,27156208.0
2009-02-23 05:52:00,1.80863,1.80863,1.80859,1.80863,3736407.0
2009-02-23 05:53:00,1.8087,1.80879,1.80863,1.80879,2077711.0
2009-02-23 05:54:00,1.80885,1.80888,1.80879,1.80879,4518776.0
2009-02-23 05:55:00,1.8087,1.80875,1.80863,1.80863,2592458.0
2009-02-23 05:56:00,1.80871,1.80878,1.80871,1.80875,5309619.0
2009-02-23 05:57:00,1.80872,1.80884,1.80846,1.80884,3409352.0
2009-02-23 05:58:00,1.80882,1.80891,1.80828,1.80891,9682977.0
2009-02-23 05:59:00,1.80899,1.8091,1.80897,1.80902,3869360.0
2009-02-23 06:00:00,1.809,1.80907,1.80884,1.80887,9782501.0
2009-02-23 06:01:00,1.80892,1.80901,1.80882,1.80896,5362440.0
2009-02-23 06:02:00,1.80892,1.80892,1.80815,1.80815,13658308.0
2009-02-23 06:03:00,1.80875,1.80875,1.80858,1.8086,1891874.0
2009-02-23 06:04:00,1.80864,1.80873,1.80856,1.80862,22205188.0
2009-02-23 06:05:00,1.80857,1.80857,1.80845,1.80845,1824059.0
2009-02-23 06:06:00,1.80833,1.80856,1.80833,1.80856,7858448.0
2009-02-23 06:07:00,1.80886,1.80941,1.80886,1.80941,21971853.0
2009-02-23 06:08:00,1.80958,1.80978,1.80954,1.80975,6517948.0
2009-02-23 06:09:00,1.80946,1.80976,1.80941,1.80973,3499477.0
2009-02-23 06:10:00,1.8098,1.80992,1.80971,1.80979,4485291.0
2009-02-23 06:11:00,1.80962,1.80962,1.80944,1.80944,23446698.0
2009-02-23 06:12:00,1.80933,1.80959,1.80933,1.80959,13671936.0
2009-02-23 06:13:00,1.80979,1.80988,1.80979,1.80982,13732873.0
2009-02-23 06:14:00,1.8098,1.8098,1.80953,1.80967,3677039.0
2009-02-23 06:15:00,1.80975,1.80989,1.80975,1.80984,1610002.0
2009-02-23 06:16:00,1.80979,1.80979,1.80961,1.80965,5121410.0
2009-02-23 06:17:00,1.80953,1.80956,1.80923,1.80956,14737845.0
2009-02-23 06:18:00,1.80954,1.80962,1.80951,1.80951,8436908.0
2009-02-23 06:19:00,1.80946,1.80958,1.80946,1.8095,13682388.0
2009-02-23 06:20:00,1.80959,1.80982,1.80959,1.80982,17418895.0
2009-02-23 06:21:00,1.80997,1.81006,1.80997,1.81005,5114577.0
2009-02-23 06:22:00,1.80983,1.80983,1.80949,1.80949,13163570.0
2009-02-23 06:23:00,1.8095,1.80952,1.80931,1.80931,14798756.0
2009-02-23 06:24:00,1.80927,1.80927,1.80857,1.80867,5887291.0
2009-02-23 06:25:00,1.80859,1.80876,1.80851,1.80876,8328464.0
2009-02-23 06:26:00,1.80878,1.80897,1.80878,1.80885,2562809.0
2009-02-23 06:27:00,1.80893,1.80902,1.80888,1.80902,1791093.0
2009-02-23 06:28:00,1.80916,1.80931,1.80916,1.80931,5928349.0
2009-02-23 06:29:00,1.80927,1.80927,1.80889,1.80889,4992030.0
2009-02-23 06:30:00,1.80872,1.80872,1.80835,1.80841,5947791.0
2009-02-23 06:31:00,1.80839,1.80853,1.80816,1.80853,5681968.0
2009-02-23 06:32:00,1.80841,1.80841,1.808,1.80824,5289707.0
2009-02-23 06:33:00,1.80821,1.80821,1.80789,1.80789,39996404.0
2009-02-23 06:34:00,1.80789,1.80801,1.80789,1.80791,6691329.0
2009-02-23 06:35:00,1.8077,1.8077,1.80672,1.80672,2027427.0
2009-02-23 06:36:00,1.80691,1.80691,1.80668,1.8067,6239476.0
2009-02-23 06:37:00,1.80674,1.80682,1.80653,1.80682,6920822.0
2009-02-23 06:38:00,1.80687,1.80687,1.80639,1.8066,9048539.0
2009-02-23 06:39:00,1.80657,1.8067,1.80657,1.8067,32835680.0
2009-02-23 06:40:00,1.80672,1.80729,1.80672,1.80729,7129973.0
2009-02-23 06:41:00,1.80715,1.80728,1.80712,1.80712,8226882.0
2009-02-23 06:42:00,1.80711,1.80711,1.8068,1.80687,5082793.0
2009-02-23 06:43:00,1.8069,1.8069,1.80659,1.80659,16212418.0
2009-02-23 06:44:00,1.80653,1.80665,1.80638,1.80663,2893265.0
2009-02-23 06:45:00,1.80675,1.80697,1.80675,1.80697,7188552.0
2009-02-23 06:46:00,1.80699,1.80754,1.80699,1.80754,10444543.0
2009-02-23 06:47:00,1.80749,1.80749,1.80731,1.80731,16945515.0
2009-02-23 06:48:00,1.80722,1.80722,1.80692,1.80692,4341177.0
2009-02-23 06:49:00,1.80696,1.80696,1.8064,1.80643,12736069.0
2009-02-23 06:50:00,1.80661,1.8069,1.80653,1.8069,5735937.0
2009-02-23 06:51:00,1.8071,1.80735,1.8071,1.80728,8550457.0
2009-02-23 06:52:00,1.80731,1.80745,1.8073,1.80745,36789440.0
2009-02-23 06:53:00,1.80739,1.80739,1.80681,1.80681,4003836.0
2009-02-23 06:54:00,1.80669,1.80736,1.80669,1.80736,9219808.0
2009-02-23 06:55:00,1.80746,1.80746,1.80722,1.80722,13440358.0
2009-02-23 06:56:00,1.80724,1.80731,1.80721,1.8073,9575750.0
2009-02-23 06:57:00,1.80731,1.80741,1.80717,1.80717,2654281.0
2009-02-23 06:58:00,1.8072,1.80723,1.80699,1.80699,2895188.0
2009-02-23 06:59:00,1.80696,1.80696,1.80687,1.80688,4994654.0
2009-02-23 07:00:00,1.80691,1.80693,1.80681,1.80681,7971745.0
2009-02-23 07:01:00,1.80681,1.80683,1.80669,1.80669,6663522.0
2009-02-23 07:02:00,1.8066,1.8066,1.80634,1.8064,1646612.0
2009-02-23 07:03:00,1.80625,1.80637,1.80625,1.80637,7279056.0
2009-02-23 07:04:00,1.80653,1.80666,1.80651,1.80665,24294307.0
2009-02-23 07:05:00,1.80668,1.80671,1.80657,1.80666,6733954.0
2009-02-23 07:06:00,1.80669,1.80669,1.8065,1.8065,3411358.0
2009-02-23 07:07:00,1.80646,1.80646,1.80608,1.80645,12519661.0
2009-02-23 07:08:00,1.80647,1.80661,1.80647,1.80657,7721027.0
2009-02-23 07:09:00,1.80659,1.80679,1.80659,1.80679,6278777.0
2009-02-23 07:10:00,1.80688,1.80693,1.80671,1.80685,6651103.0
2009-02-23 07:11:00,1.80679,1.80689,1.80662,1.80689,12948441.0
2009-02-23 07:12:00,1.80685,1.80694,1.80681,1.80681,1365904.0
2009-02-23 07:13:00,1.80678,1.80692,1.80673,1.80673,14037992.0
2009-02-23 07:14:00,1.8067,1.80678,1.80621,1.8063,760305.0
2009-02-23 07:15:00,1.80625,1.80669,1.80613,1.80669,14008772.0
2009-02-23 07:16:00,1.80678,1.80711,1.80678,1.80701,3780318.0
2009-02-23 07:17:00,1.80688,1.80688,1.80664,1.80664,11236485.0
2009-02-23 07:18:00,1.8066,1.80662,1.80648,1.80654,4050241.0
2009-02-23 07:19:00,1.80647,1.80668,1.80647,1.80647,13222480.0
2009-02-23 07:20:00,1.80647,1.80701,1.80647,1.80692,813819.0
2009-02-23 07:21:00,1.80686,1.80686,1.80618,1.80618,13093612.0
2009-02-23 07:22:00,1.80612,1.80612,1.80547,1.80599,12063494.0
2009-02-23 07:23:00,1.80599,1.80601,1.80575,1.80575,1898615.0
2009-02-23 07:24:00,1.8057,1.80581,1.80554,1.80581,2657667.0
2009-02-23 07:25:00,1.80584,1.80584,1.80537,1.80537,3138386.0
2009-02-23 07:26:00,1.80521,1.80521,1.80478,1.80478,7403036.0
2009-02-23 07:27:00,1.80484,1.8049,1.80464,1.8048,4639108.0
2009-02-23 07:28:00,1.80478,1.80478,1.80415,1.80415,14126453.0
2009-02-23 07:29:00,1.80401,1.80429,1.80391,1.80429,18572102.0
2009-02-23 07:30:00,1.8044,1.80497,1.80439,1.80497,4316549.0
2009-02-23 07:31:00,1.80492,1.80526,1.80492,1.80526,7421536.0
2009-02-23 07:32:00,1.80528,1.80572,1.80528,1.80572,664816.0
2009-02-23 07:33:00,1.80576,1.80576,1.80559,1.80559,4242742.0
2009-02-23 07:34:00,1.80562,1.8061,1.8056,1.8056,5141385.0
2009-02-23 07:35:00,1.80565,1.80599,1.80565,1.80599,14011351.0
2009-02-23 07:36:00,1.80587,1.80592,1.80578,1.80589,15420148.0
2009-02-23 07:37:00,1.80597,1.80621,1.80484,1.80484,4468117.0
2009-02-23 07:38:00,1.80615,1.80615,1.80543,1.80593,7345697.0
2009-02-23 07:39:00,1.80602,1.80614,1.8058,1.8058,9133053.0
2009-02-23 07:40:00,1.80575,1.80575,1.80556,1.80567,3861358.0
2009-02-23 07:41:00,1.80579,1.80646,1.80567,1.80646,826834.0
2009-02-23 07:42:00,1.80673,1.80714,1.80673,1.80701,2858537.0
2009-02-23 07:43:00,1.80693,1.80695,1.8068,1.80687,976763.0
2009-02-23 07:44:00,1.8069,1.8069,1.8067,1.8067,3352091.0
2009-02-23 07:45:00,1.80668,1.80739,1.80643,1.80739,4254088.0
2009-02-23 07:46:00,1.80749,1.80816,1.80749,1.80816,39825602.0
2009-02-23 07:47:00,1.80816,1.80825,1.80805,1.80805,9108016.0
2009-02-23 07:48:00,1.8081,1.8081,1.80765,1.80775,12781626.0
2009-02-23 07:49:00,1.80786,1.80803,1.80655,1.80773,3729881.0
2009-02-23 07:50:00,1.80753,1.80753,1.80704,1.80706,15377718.0
2009-02-23 07:51:00,1.80712,1.80735,1.80712,1.80731,3361415.0
2009-02-23 07:52:00,1.80748,1.80772,1.80748,1.80771,3592806.0
2009-02-23 07:53:00,1.80777,1.80788,1.80776,1.80776,4053499.0
2009-02-23 07:54:00,1.80763,1.80809,1.80763,1.80809,8324598.0
2009-02-23 07:55:00,1.8081,1.80811,1.808,1.808,42525709.0
2009-02-23 07:56:00,1.80795,1.80801,1.80779,1.80792,6207257.0
2009-02-23 07:57:00,1.80794,1.80797,1.8079,1.80796,17453512.0
2009-02-23 07:58:00,1.80783,1.80798,1.80756,1.80798,12355200.0
2009-02-23 07:59:00,1.8079,1.8081,1.8079,1.8081,7660957.0
2009-02-23 08:00:00,1.8081,1.80836,1.8081,1.80836,6992869.0
2009-02-23 08:01:00,1.80827,1.80827,1.8081,1.8081,60702120.0
2009-02-23 08:02:00,1.80788,1.80788,1.80719,1.80736,5452677.0
2009-02-23 08:03:00,1.8075,1.80813,1.8075,1.80813,2532590.0
2009-02-23 08:04:00,1.80818,1.80832,1.80808,1.80827,4338808.0
2009-02-23 08:05:00,1.80815,1.80819,1.80764,1.80764,8482096.0
2009-02-23 08:06:00,1.80756,1.80756,1.80741,1.80751,3958759.0
2009-02-23 08:07:00,1.80764,1.80784,1.80746,1.80771,9002247.0
2009-02-23 08:08:00,1.80757,1.8076,1.80717,1.80721,12234120.0
2009-02-23 08:09:00,1.8073,1.80784,1.8073,1.80782,7878579.0
2009-02-23 08:10:00,1.80805,1.80847,1.80805,1.80835,14463790.0
2009-02-23 08:11:00,1.80815,1.80835,1.80815,1.80835,3003370.0
2009-02-23 08:12:00,1.80838,1.80838,1.80819,1.80828,7309510.0
2009-02-23 08:13:00,1.80813,1.80813,1.80784,1.80804,4313459.0
2009-02-23 08:14:00,1.80809,1.80818,1.80769,1.80769,7992408.0
2009-02-23 08:15:00,1.80761,1.80778,1.80753,1.80778,19203333.0
2009-02-23 08:16:00,1.80793,1.80866,1.80793,1.80859,1830807.0
2009-02-23 08:17:00,1.80865,1.80865,1.80846,1.80854,2728252.0
2009-02-23 08:18:00,1.80826,1.80826,1.8077,1.8077,4394310.0
2009-02-23 08:19:00,1.80765,1.80765,1.80706,1.80706,3069389.0
2009-02-23 08:20:00,1.80685,1.80736,1.80674,1.80732,4467641.0
2009-02-23 08:21:00,1.80742,1.80769,1.80735,1.80735,9235673.0
2009-02-23 08:22:00,1.80707,1.80707,1.80673,1.80675,892561.0
2009-02-23 08:23:00,1.80669,1.80673,1.80618,1.80618,6516479.0
2009-02-23 08:24:00,1.80596,1.80596,1.80577,1.80586,2611422.0
2009-02-23 08:25:00,1.80597,1.80617,1.80597,1.80616,4909116.0
2009-02-23 08:26:00,1.80624,1.80651,1.80624,1.80651,9624021.0
2009-02-23 08:27:00,1.80654,1.80698,1.80654,1.80698,15725255.0
2009-02-23 08:28:00,1.80704,1.80731,1.80703,1.80731,6860584.0
2009-02-23 08:29:00,1.80738,1.80757,1.80723,1.80757,7413222.0
2009-02-23 08:30:00,1.80752,1.80752,1.80734,1.80742,5126030.0
2009-02-23 08:31:00,1.80738,1.80759,1.80735,1.80739,3451144.0
2009-02-23 08:32:00,1.80751,1.80794,1.80751,1.80794,3268560.0
2009-02-23 08:33:00,1.80799,1.80825,1.80799,1.80825,7152176.0
2009-02-23 08:34:00,1.80843,1.8085,1.80835,1.8085,17397870.0
2009-02-23 08:35:00,1.80853,1.80853,1.80829,1.80846,6069921.0
2009-02-23 08:36:00,1.80847,1.80847,1.80834,1.80837,4560191.0
2009-02-23 08:37:00,1.80827,1.80827,1.808,1.80812,3716238.0
2009-02-23 08:38:00,1.8082,1.80821,1.80782,1.80782,3717233.0
2009-02-23 08:39:00,1.80768,1.80769,1.80766,1.80768,2155194.0
2009-02-23 08:40:00,1.80765,1.80785,1.80764,1.80785,4618303.0
2009-02-23 08:41:00,1.80777,1.80777,1.80745,1.80745,7335238.0
2009-02-23 08:42:00,1.80732,1.80744,1.80732,1.80744,20034865.0
2009-02-23 08:43:00,1.80749,1.80752,1.80735,1.80751,4569975.0
2009-02-23 08:44:00,1.80745,1.80745,1.80717,1.80736,8876514.0
2009-02-23 08:45:00,1.80743,1.80767,1.80743,1.80767,5349597.0
2009-02-23 08:46:00,1.80781,1.80829,1.80781,1.80829,2282183.0
2009-02-23 08:47:00,1.80842,1.80895,1.80842,1.80895,18825658.0
2009-02-23 08:48:00,1.80888,1.80888,1.80845,1.8088,3769397.0
2009-02-23 08:49:00,1.8088,1.80907,1.80877,1.80907,12237069.0
2009-02-23 08:50:00,1.80899,1.80899,1.80864,1.80864,17543636.0
2009-02-23 08:51:00,1.80866,1.8088,1.80865,1.80874,2884538.0
2009-02-23 08:52:00,1.80891,1.80899,1.80889,1.80889,40273143.0
2009-02-23 08:53:00,1.8089,1.80901,1.80857,1.80886,2637886.0
2009-02-23 08:54:00,1.80882,1.80882,1.80857,1.80866,2402510.0
2009-02-23 08:55:00,1.80853,1.80878,1.8085,1.80878,1276446.0
2009-02-23 08:56:00,1.80855,1.80856,1.80814,1.80814,4133628.0
2009-02-23 08:57:00,1.80809,1.80843,1.80809,1.80841,7032330.0
2009-02-23 08:58:00,1.80843,1.80843,1.80808,1.80841,8151368.0
2009-02-23 08:59:00,1.8086,1.80923,1.8086,1.80923,6778185.0
2009-02-23 09:00:00,1.80929,1.81053,1.80928,1.81053,21036437.0
2009-02-23 09:01:00,1.81078,1.81135,1.81078,1.81135,4900231.0
2009-02-23 09:02:00,1.81144,1.81157,1.81139,1.81139,5741894.0
2009-02-23 09:03:00,1.81153,1.81159,1.81127,1.81159,7611896.0
2009-02-23 09:04:00,1.81168,1.81209,1.81168,1.81193,8335780.0
2009-02-23 09:05:00,1.81187,1.81187,1.81139,1.81139,9062971.0
2009-02-23 09:06:00,1.81154,1.81195,1.81154,1.81188,6627341.0
2009-02-23 09:07:00,1.81157,1.81157,1.8114,1.8114,3012504.0
2009-02-23 09:08:00,1.81117,1.81117,1.81048,1.81048,71541765.0
2009-02-23 09:09:00,1.81035,1.81045,1.81021,1.81021,21864348.0
2009-02-23 09:10:00,1.81015,1.81015,1.80934,1.80934,5412362.0
2009-02-23 09:11:00,1.80935,1.80951,1.80928,1.80928,9509458.0
2009-02-23 09:12:00,1.80927,1.80927,1.80892,1.80892,15423364.0
2009-02-23 09:13:00,1.80878,1.80878,1.80827,1.80827,3158235.0
2009-02-23 09:14:00,1.80811,1.80819,1.80769,1.80777,8691435.0
2009-02-23 09:15:00,1.80768,1.80792,1.80768,1.80792,2525062.0
2009-02-23 09:16:00,1.80799,1.80801,1.8077,1.8077,29739852.0
2009-02-23 09:17:00,1.80774,1.80795,1.80742,1.80742,3004007.0
2009-02-23 09:18:00,1.80719,1.80719,1.80673,1.80673,2163755.0
2009-02-23 09:19:00,1.80665,1.80665,1.80636,1.80653,3349681.0
2009-02-23 09:20:00,1.80643,1.8068,1.80643,1.80656,1323479.0
2009-02-23 09:21:00,1.80649,1.80649,1.80574,1.80574,1719229.0
2009-02-23 09:22:00,1.80568,1.80568,1.80468,1.80527,37505160.0
2009-02-23 09:23:00,1.80515,1.80515,1.80478,1.80478,2920529.0
2009-02-23 09:24:00,1.80473,1.80493,1.80419,1.80423,45992880.0
2009-02-23 09:25:00,1.80435,1.80489,1.80435,1.80489,4745732.0
2009-02-23 09:26:00,1.80476,1.80476,1.80395,1.80395,13133190.0
2009-02-23 09:27:00,1.80401,1.80401,1.80366,1.80392,3489471.0
2009-02-23 09:28:00,1.80399,1.80423,1.80398,1.8042,8221978.0
2009-02-23 09:29:00,1.80416,1.80459,1.80416,1.80459,2699278.0
2009-02-23 09:30:00,1.80461,1.80518,1.80346,1.80518,21823691.0
2009-02-23 09:31:00,1.80515,1.8056,1.8051,1.8056,5328371.0
2009-02-23 09:32:00,1.80545,1.80545,1.80504,1.80508,37578387.0
2009-02-23 09:33:00,1.8051,1.80545,1.8051,1.80519,5649544.0
2009-02-23 09:34:00,1.80509,1.80509,1.80446,1.80446,3949404.0
2009-02-23 09:35:00,1.80433,1.80433,1.80265,1.80425,1808337.0
2009-02-23 09:36:00,1.80447,1.80458,1.80422,1.80422,5576914.0
2009-02-23 09:37:00,1.80418,1.80436,1.80392,1.80431,495870.0
2009-02-23 09:38:00,1.80429,1.80441,1.80424,1.80433,8548203.0
2009-02-23 09:39:00,1.80419,1.80419,1.80356,1.80356,24295065.0
2009-02-23 09:40:00,1.80331,1.80331,1.80319,1.80324,32816352.0
2009-02-23 09:41:00,1.80312,1.80312,1.8027,1.80291,3524583.0
2009-02-23 09:42:00,1.80282,1.80282,1.80226,1.80226,9236781.0
2009-02-23 09:43:00,1.8023,1.80278,1.80224,1.80257,6614048.0
2009-02-23 09:44:00,1.80247,1.8033,1.80247,1.8033,3625750.0
2009-02-23 09:45:00,1.80324,1.80324,1.80286,1.803,3584623.0
2009-02-23 09:46:00,1.80283,1.80287,1.80238,1.80239,9293331.0
2009-02-23 09:47:00,1.80243,1.80267,1.80239,1.80267,42845904.0
2009-02-23 09:48:00,1.80277,1.80281,1.8026,1.8026,1935132.0
2009-02-23 09:49:00,1.80249,1.80256,1.80224,1.80235,8814205.0
2009-02-23 09:50:00,1.8023,1.80258,1.80211,1.80258,2135695.0
2009-02-23 09:51:00,1.80274,1.80318,1.80274,1.80308,8153654.0
2009-02-23 09:52:00,1.80302,1.80329,1.80302,1.80326,29944008.0
2009-02-23 09:53:00,1.80329,1.80329,1.80306,1.80306,4583655.0
2009-02-23 09:54:00,1.80315,1.80315,1.80294,1.80294,18380331.0
2009-02-23 09:55:00,1.80286,1.8029,1.80277,1.80289,4023392.0
2009-02-23 09:56:00,1.80288,1.80288,1.80273,1.80279,4783036.0
2009-02-23 09:57:00,1.80277,1.80309,1.8026,1.80309,14114343.0
2009-02-23 09:58:00,1.80299,1.80299,1.80241,1.80241,2586232.0
2009-02-23 09:59:00,1.80242,1.80278,1.80242,1.80278,30418335.0
2009-02-23 10:00:00,1.80277,1.80278,1.80258,1.80278,4510098.0
2009-02-23 10:01:00,1.80302,1.8034,1.80302,1.80333,3023498.0
2009-02-23 10:02:00,1.80318,1.80318,1.80272,1.80272,6353788.0
2009-02-23 10:03:00,1.80241,1.80241,1.80207,1.80227,5875313.0
2009-02-23 10:04:00,1.80205,1.80205,1.80104,1.80108,114829645.0
2009-02-23 10:05:00,1.80094,1.80094,1.79999,1.79999,7342766.0
2009-02-23 10:06:00,1.7999,1.7999,1.79936,1.79936,14202532.0
2009-02-23 10:07:00,1.7993,1.79971,1.7993,1.79944,1275429.0
2009-02-23 10:08:00,1.79935,1.79935,1.79899,1.79907,16563822.0
2009-02-23 10:09:00,1.79887,1.79887,1.79842,1.7988,25487728.0
2009-02-23 10:10:00,1.79884,1.79999,1.79884,1.79999,2927843.0
2009-02-23 10:11:00,1.80017,1.80045,1.80011,1.80045,11101677.0
2009-02-23 10:12:00,1.80069,1.80092,1.80068,1.80086,7373802.0
2009-02-23 10:13:00,1.8009,1.80109,1.8009,1.80109,8580152.0
2009-02-23 10:14:00,1.80099,1.80099,1.80048,1.80057,17881816.0
2009-02-23 10:15:00,1.80054,1.80054,1.79966,1.79966,7197828.0
2009-02-23 10:16:00,1.79961,1.79963,1.79917,1.79917,14063333.0
2009-02-23 10:17:00,1.79932,1.79962,1.79932,1.79962,8635632.0
2009-02-23 10:18:00,1.79971,1.80015,1.79967,1.80009,11108030.0
2009-02-23 10:19:00,1.80003,1.80056,1.80003,1.80048,7763089.0
2009-02-23 10:20:00,1.80065,1.80223,1.80063,1.80223,3797739.0
2009-02-23 10:21:00,1.80219,1.80219,1.80105,1.80105,877054.0
2009-02-23 10:22:00,1.80061,1.801,1.8002,1.8002,9600308.0
2009-02-23 10:23:00,1.80018,1.80068,1.80017,1.80068,7503673.0
2009-02-23 10:24:00,1.8007,1.80099,1.80056,1.80099,12552437.0
2009-02-23 10:25:00,1.80112,1.80167,1.80112,1.80167,8665162.0
2009-02-23 10:26:00,1.80192,1.803,1.80192,1.803,5665951.0
2009-02-23 10:27:00,1.80302,1.80337,1.80298,1.80298,18010351.0
2009-02-23 10:28:00,1.80278,1.80304,1.80267,1.80304,6711394.0
2009-02-23 10:29:00,1.80326,1.80329,1.80285,1.80285,12775178.0
2009-02-23 10:30:00,1.80276,1.80276,1.80243,1.80243,27642468.0
2009-02-23 10:31:00,1.80218,1.80218,1.80093,1.80093,3833384.0
2009-02-23 10:32:00,1.80077,1.8013,1.80077,1.80129,2314656.0
2009-02-23 10:33:00,1.80133,1.80214,1.80133,1.80214,37683135.0
2009-02-23 10:34:00,1.80221,1.80244,1.80221,1.80241,7211475.0
2009-02-23 10:35:00,1.80251,1.80284,1.80251,1.80284,2555239.0
2009-02-23 10:36:00,1.80281,1.8031,1.80281,1.8031,1543026.0
2009-02-23 10:37:00,1.80315,1.80343,1.80284,1.80343,2759266.0
2009-02-23 10:38:00,1.80346,1.80383,1.80346,1.80383,2485039.0
2009-02-23 10:39:00,1.80385,1.80399,1.80381,1.80398,3336745.0
2009-02-23 10:40:00,1.80382,1.80433,1.80303,1.80303,6114167.0
2009-02-23 10:41:00,1.80452,1.80512,1.80452,1.80512,9282143.0
2009-02-23 10:42:00,1.8054,1.80567,1.8054,1.80567,2021986.0
2009-02-23 10:43:00,1.80569,1.80569,1.80512,1.80512,71111849.0
2009-02-23 10:44:00,1.8051,1.8051,1.80478,1.80478,5466878.0
2009-02-23 10:45:00,1.80476,1.80476,1.80452,1.80452,11286747.0
2009-02-23 10:46:00,1.8047,1.80567,1.8047,1.80567,29567100.0
2009-02-23 10:47:00,1.80568,1.80638,1.80568,1.80613,4811374.0
2009-02-23 10:48:00,1.8061,1.8061,1.80549,1.80549,4840492.0
2009-02-23 10:49:00,1.80534,1.80534,1.80487,1.80511,7581594.0
2009-02-23 10:50:00,1.80509,1.8057,1.80509,1.8057,7035831.0
2009-02-23 10:51:00,1.80577,1.80601,1.80577,1.8058,2995960.0
2009-02-23 10:52:00,1.80576,1.80576,1.80555,1.80556,4805577.0
2009-02-23 10:53:00,1.80549,1.80554,1.80516,1.80529,9146206.0
2009-02-23 10:54:00,1.8051,1.8051,1.80461,1.80488,9083095.0
2009-02-23 10:55:00,1.80504,1.80556,1.80504,1.80556,1279272.0
2009-02-23 10:56:00,1.80573,1.80768,1.80573,1.80768,27851891.0
2009-02-23 10:57:00,1.80768,1.80823,1.80763,1.80823,1587186.0
2009-02-23 10:58:00,1.80837,1.80848,1.80834,1.80835,8683399.0
2009-02-23 10:59:00,1.80826,1.8088,1.80823,1.80862,3339781.0
2009-02-23 11:00:00,1.80875,1.80928,1.80875,1.80895,6886787.0
2009-02-23 11:01:00,1.80891,1.80891,1.80793,1.80793,171713640.0
2009-02-23 11:02:00,1.80779,1.80779,1.8075,1.80755,5699765.0
2009-02-23 11:03:00,1.80744,1.80744,1.80675,1.80681,20684895.0
2009-02-23 11:04:00,1.8067,1.8067,1.80611,1.80613,1389884.0
2009-02-23 11:05:00,1.80628,1.80682,1.80625,1.80682,2868489.0
2009-02-23 11:06:00,1.80694,1.80734,1.80694,1.80734,1160425.0
2009-02-23 11:07:00,1.80704,1.80704,1.80674,1.80675,6502354.0
2009-02-23 11:08:00,1.80672,1.80672,1.80638,1.80653,7806587.0
2009-02-23 11:09:00,1.80656,1.80838,1.80656,1.80832,4289934.0
2009-02-23 11:10:00,1.8081,1.8081,1.8078,1.8079,1841459.0
2009-02-23 11:11:00,1.8079,1.8079,1.80757,1.80757,13910404.0
2009-02-23 11:12:00,1.80767,1.80788,1.80767,1.80788,55736072.0
2009-02-23 11:13:00,1.80797,1.80801,1.80786,1.80801,13504304.0
2009-02-23 11:14:00,1.8081,1.80837,1.80808,1.80837,4015941.0
2009-02-23 11:15:00,1.80854,1.80854,1.8076,1.80769,100405308.0
2009-02-23 11:16:00,1.80764,1.80798,1.80764,1.80798,15456170.0
2009-02-23 11:17:00,1.8081,1.80898,1.80809,1.80898,3509807.0
2009-02-23 11:18:00,1.80905,1.80947,1.80905,1.80947,5154570.0
2009-02-23 11:19:00,1.80949,1.80949,1.80925,1.80936,16463780.0
2009-02-23 11:20:00,1.80935,1.80946,1.8092,1.8092,16118577.0
2009-02-23 11:21:00,1.80919,1.80961,1.80919,1.80961,15425852.0
2009-02-23 11:22:00,1.80959,1.80971,1.80949,1.80951,14678408.0
2009-02-23 11:23:00,1.80962,1.81006,1.80962,1.81006,3270315.0
2009-02-23 11:24:00,1.81004,1.81053,1.81004,1.81039,189835758.0
2009-02-23 11:25:00,1.81036,1.81036,1.80987,1.80987,5707171.0
2009-02-23 11:26:00,1.8096,1.8096,1.80769,1.80769,27846422.0
2009-02-23 11:27:00,1.80765,1.80765,1.80676,1.80694,27235100.0
2009-02-23 11:28:00,1.8067,1.8067,1.80627,1.80627,1202958.0
2009-02-23 11:29:00,1.80628,1.80628,1.80579,1.80579,1757401.0
2009-02-23 11:30:00,1.80583,1.80583,1.8055,1.8055,2930794.0
2009-02-23 11:31:00,1.80539,1.80577,1.80476,1.80577,2550938.0
2009-02-23 11:32:00,1.80565,1.80595,1.80565,1.80595,10813850.0
2009-02-23 11:33:00,1.80619,1.8069,1.80619,1.8069,2977402.0
2009-02-23 11:34:00,1.80719,1.80751,1.80719,1.80749,6573849.0
2009-02-23 11:35:00,1.80731,1.80731,1.80692,1.80692,3293688.0
2009-02-23 11:36:00,1.80688,1.80688,1.80666,1.80666,8105299.0
2009-02-23 11:37:00,1.80657,1.80657,1.80628,1.80628,17699250.0
2009-02-23 11:38:00,1.80617,1.80617,1.80584,1.80604,14510669.0
2009-02-23 11:39:00,1.80614,1.80614,1.80515,1.80515,3361905.0
2009-02-23 11:40:00,1.80528,1.80544,1.80528,1.80543,5286889.0
2009-02-23 11:41:00,1.80534,1.80574,1.80529,1.80574,11943233.0
2009-02-23 11:42:00,1.80598,1.80646,1.80594,1.80646,8902134.0
2009-02-23 11:43:00,1.80652,1.80725,1.80652,1.80725,2395693.0
2009-02-23 11:44:00,1.8073,1.80772,1.8073,1.8076,27311792.0
2009-02-23 11:45:00,1.80763,1.80766,1.80756,1.80763,3586130.0
2009-02-23 11:46:00,1.80765,1.80819,1.80765,1.80819,19438475.0
2009-02-23 11:47:00,1.8082,1.80842,1.8082,1.80842,7725826.0
2009-02-23 11:48:00,1.80851,1.80874,1.80851,1.80874,34565970.0
2009-02-23 11:49:00,1.80883,1.80909,1.80883,1.80909,8901754.0
2009-02-23 11:50:00,1.80907,1.80937,1.80902,1.80907,9713167.0
2009-02-23 11:51:00,1.80914,1.80919,1.80906,1.80911,11342518.0
2009-02-23 11:52:00,1.80904,1.80904,1.80861,1.80861,1176068.0
2009-02-23 11:53:00,1.80847,1.80871,1.80847,1.80852,9017000.0
2009-02-23 11:54:00,1.80847,1.80847,1.80797,1.80815,4031586.0
2009-02-23 11:55:00,1.80816,1.80818,1.8078,1.80808,4946268.0
2009-02-23 11:56:00,1.80796,1.80796,1.80778,1.80783,4780766.0
2009-02-23 11:57:00,1.80777,1.80784,1.80754,1.80754,2737563.0
2009-02-23 11:58:00,1.80756,1.80756,1.80698,1.80708,18534494.0
2009-02-23 11:59:00,1.80698,1.80715,1.80674,1.80715,17777241.0
2009-02-23 12:00:00,1.80719,1.80891,1.80719,1.80891,53120340.0
2009-02-23 12:01:00,1.80903,1.80948,1.80903,1.80948,2279670.0
2009-02-23 12:02:00,1.80953,1.80982,1.80953,1.80982,3319239.0
2009-02-23 12:03:00,1.80979,1.81016,1.80979,1.81003,7510910.0
2009-02-23 12:04:00,1.81,1.81063,1.81,1.81063,3281795.0
2009-02-23 12:05:00,1.81073,1.81164,1.81073,1.81164,25965264.0
2009-02-23 12:06:00,1.81161,1.81171,1.8113,1.81171,2962448.0
2009-02-23 12:07:00,1.81178,1.81199,1.81176,1.81199,5654032.0
2009-02-23 12:08:00,1.81204,1.81245,1.81204,1.81245,17907034.0
2009-02-23 12:09:00,1.81252,1.81638,1.81252,1.81634,34514925.0
2009-02-23 12:10:00,1.8164,1.81671,1.81639,1.81671,5701962.0
2009-02-23 12:11:00,1.81673,1.81696,1.81665,1.81696,8194883.0
2009-02-23 12:12:00,1.81701,1.81722,1.81701,1.81722,4425159.0
2009-02-23 12:13:00,1.81728,1.81765,1.81728,1.81765,8687247.0
2009-02-23 12:14:00,1.81771,1.81983,1.81771,1.81972,291211521.0
2009-02-23 12:15:00,1.8195,1.8195,1.81892,1.81915,3843799.0
2009-02-23 12:16:00,1.8192,1.8192,1.81826,1.81826,22654030.0
2009-02-23 12:17:00,1.81836,1.81843,1.81822,1.81834,2964770.0
2009-02-23 12:18:00,1.81841,1.8192,1.81841,1.81896,89738502.0
2009-02-23 12:19:00,1.81885,1.81891,1.81842,1.81842,54108903.0
2009-02-23 12:20:00,1.8183,1.8183,1.81774,1.81774,2575392.0
2009-02-23 12:21:00,1.81758,1.81758,1.81708,1.81708,14732447.0
2009-02-23 12:22:00,1.81695,1.81734,1.81686,1.81734,978247.0
2009-02-23 12:23:00,1.81749,1.81749,1.81735,1.81735,10401655.0
2009-02-23 12:24:00,1.81755,1.81806,1.81755,1.81806,2781965.0
2009-02-23 12:25:00,1.818,1.81827,1.81795,1.81795,3300975.0
2009-02-23 12:26:00,1.81796,1.81851,1.81796,1.81837,16478568.0
2009-02-23 12:27:00,1.8185,1.81918,1.8185,1.81914,6290089.0
2009-02-23 12:28:00,1.81926,1.81945,1.81926,1.81945,4414685.0
2009-02-23 12:29:00,1.81952,1.81987,1.81952,1.81987,3594713.0
2009-02-23 12:30:00,1.81992,1.8203,1.81974,1.8203,5358709.0
2009-02-23 12:31:00,1.82029,1.82044,1.81986,1.81986,51054432.0
2009-02-23 12:32:00,1.81974,1.82014,1.81971,1.82014,41277981.0
2009-02-23 12:33:00,1.82016,1.82103,1.82016,1.82103,19008304.0
2009-02-23 12:34:00,1.82133,1.82199,1.82133,1.82199,7827957.0
2009-02-23 12:35:00,1.82209,1.82214,1.82189,1.8221,4685037.0
2009-02-23 12:36:00,1.82194,1.82194,1.82127,1.82127,5754789.0
2009-02-23 12:37:00,1.82165,1.82167,1.82157,1.82158,2610259.0
2009-02-23 12:38:00,1.82127,1.82127,1.82078,1.82081,4866494.0
2009-02-23 12:39:00,1.82077,1.82077,1.82028,1.82028,4412433.0
2009-02-23 12:40:00,1.82033,1.82033,1.81879,1.81879,17566107.0
2009-02-23 12:41:00,1.81874,1.81874,1.81836,1.81836,5254442.0
2009-02-23 12:42:00,1.81835,1.81835,1.81739,1.81777,33525960.0
2009-02-23 12:43:00,1.81795,1.81859,1.8179,1.81859,3986384.0
2009-02-23 12:44:00,1.81869,1.81884,1.81867,1.81878,5300040.0
2009-02-23 12:45:00,1.81864,1.81864,1.81806,1.81806,5409899.0
2009-02-23 12:46:00,1.81796,1.81796,1.81778,1.81781,15834935.0
2009-02-23 12:47:00,1.81796,1.8183,1.81796,1.81827,5503263.0
2009-02-23 12:48:00,1.8183,1.8183,1.81771,1.81775,1042545.0
2009-02-23 12:49:00,1.81786,1.81835,1.81776,1.81776,32021699.0
2009-02-23 12:50:00,1.81766,1.81786,1.81766,1.81783,1195539.0
2009-02-23 12:51:00,1.81762,1.81777,1.81752,1.81777,1894217.0
2009-02-23 12:52:00,1.81771,1.81771,1.81748,1.81748,20150866.0
2009-02-23 12:53:00,1.81757,1.81769,1.81734,1.81734,703918.0
2009-02-23 12:54:00,1.81725,1.81768,1.81725,1.81753,16312984.0
2009-02-23 12:55:00,1.81757,1.8178,1.8174,1.81755,1840057.0
2009-02-23 12:56:00,1.81779,1.81829,1.81779,1.81829,5385325.0
2009-02-23 12:57:00,1.81848,1.81875,1.81848,1.81875,11963658.0
2009-02-23 12:58:00,1.81871,1.81898,1.81866,1.81866,27839790.0
2009-02-23 12:59:00,1.81876,1.81884,1.81865,1.81865,5080568.0
2009-02-23 13:00:00,1.81847,1.81847,1.81817,1.81817,35073664.0
2009-02-23 13:01:00,1.81792,1.81792,1.81711,1.81715,20568267.0
2009-02-23 13:02:00,1.81729,1.81773,1.81729,1.81773,7474260.0
2009-02-23 13:03:00,1.81771,1.81771,1.817,1.817,4618760.0
2009-02-23 13:04:00,1.81689,1.81689,1.81652,1.81652,21663054.0
2009-02-23 13:05:00,1.81645,1.81736,1.81645,1.81736,3680715.0
2009-02-23 13:06:00,1.81746,1.81746,1.81713,1.81713,8831547.0
2009-02-23 13:07:00,1.81701,1.81738,1.81668,1.81738,3963812.0
2009-02-23 13:08:00,1.81734,1.81734,1.81651,1.81651,25439310.0
2009-02-23 13:09:00,1.81646,1.81646,1.81624,1.81634,4889078.0
2009-02-23 13:10:00,1.8162,1.8162,1.81606,1.81612,10191471.0
2009-02-23 13:11:00,1.81617,1.81635,1.81608,1.81635,6252949.0
2009-02-23 13:12:00,1.81612,1.81619,1.81577,1.81619,2981540.0
2009-02-23 13:13:00,1.81637,1.81655,1.81637,1.81653,18218929.0
2009-02-23 13:14:00,1.81658,1.81702,1.81655,1.81702,16424040.0
2009-02-23 13:15:00,1.81726,1.81754,1.81726,1.81754,71646444.0
2009-02-23 13:16:00,1.81765,1.818,1.81765,1.818,5230931.0
2009-02-23 13:17:00,1.81808,1.81808,1.81771,1.81771,5895911.0
2009-02-23 13:18:00,1.81756,1.8178,1.8174,1.8178,8502776.0
2009-02-23 13:19:00,1.81799,1.81823,1.81799,1.81817,8516658.0
2009-02-23 13:20:00,1.81814,1.81814,1.81796,1.81798,5220462.0
2009-02-23 13:21:00,1.81793,1.8182,1.81793,1.81816,1008559.0
2009-02-23 13:22:00,1.81819,1.81889,1.81819,1.81889,3376358.0
2009-02-23 13:23:00,1.81904,1.81909,1.81891,1.81906,10724567.0
2009-02-23 13:24:00,1.81903,1.81903,1.81876,1.81876,152236244.0
2009-02-23 13:25:00,1.81854,1.81854,1.81766,1.81766,1226026.0
2009-02-23 13:26:00,1.81781,1.8185,1.81781,1.8185,5449888.0
2009-02-23 13:27:00,1.81868,1.81878,1.81859,1.81877,3457590.0
2009-02-23 13:28:00,1.8187,1.81874,1.81864,1.81874,7226064.0
2009-02-23 13:29:00,1.81863,1.81918,1.81863,1.81918,4856262.0
2009-02-23 13:30:00,1.81927,1.81955,1.81927,1.81955,2399365.0
2009-02-23 13:31:00,1.81945,1.81945,1.81926,1.81928,5399521.0
2009-02-23 13:32:00,1.81952,1.81998,1.81952,1.81998,27264838.0
2009-02-23 13:33:00,1.82001,1.82001,1.8198,1.8198,3786157.0
2009-02-23 13:34:00,1.81975,1.81987,1.8196,1.81962,8277329.0
2009-02-23 13:35:00,1.8196,1.82047,1.8196,1.82047,3897606.0
2009-02-23 13:36:00,1.82073,1.82106,1.82073,1.82106,6994503.0
2009-02-23 13:37:00,1.82106,1.82106,1.82063,1.82063,3557320.0
2009-02-23 13:38:00,1.82048,1.82048,1.82016,1.82027,17650963.0
2009-02-23 13:39:00,1.82002,1.82002,1.81893,1.81893,1343712.0
2009-02-23 13:40:00,1.81915,1.81948,1.81908,1.81908,4322894.0
2009-02-23 13:41:00,1.81899,1.81899,1.81841,1.81846,8782144.0
2009-02-23 13:42:00,1.81843,1.81874,1.81843,1.81874,3034078.0
2009-02-23 13:43:00,1.81878,1.8188,1.8186,1.81879,12700449.0
2009-02-23 13:44:00,1.8189,1.81904,1.81884,1.81904,9012901.0
2009-02-23 13:45:00,1.81911,1.81949,1.81911,1.81949,12476910.0
2009-02-23 13:46:00,1.81947,1.81953,1.81944,1.81944,9194914.0
2009-02-23 13:47:00,1.81945,1.81957,1.8194,1.8194,10632475.0
2009-02-23 13:48:00,1.81954,1.82044,1.81954,1.82044,3426893.0
2009-02-23 13:49:00,1.82063,1.82075,1.8205,1.82056,5090778.0
2009-02-23 13:50:00,1.8204,1.8209,1.8204,1.8209,3927729.0
2009-02-23 13:51:00,1.82092,1.82092,1.8206,1.8206,12339409.0
2009-02-23 13:52:00,1.82046,1.82046,1.81952,1.81952,7933789.0
2009-02-23 13:53:00,1.81941,1.81941,1.81916,1.81916,1764969.0
2009-02-23 13:54:00,1.81896,1.81896,1.8184,1.81855,16811796.0
2009-02-23 13:55:00,1.81871,1.81919,1.81871,1.81919,3685618.0
2009-02-23 13:56:00,1.81928,1.82028,1.81928,1.81992,82792360.0
2009-02-23 13:57:00,1.81984,1.81984,1.81968,1.81973,45775455.0
2009-02-23 13:58:00,1.81982,1.82002,1.81924,1.81924,1938929.0
2009-02-23 13:59:00,1.81939,1.8198,1.81939,1.8198,1702910.0
2009-02-23 14:00:00,1.82,1.82,1.81956,1.82,7355648.0
2009-02-23 14:01:00,1.82018,1.82104,1.82018,1.82085,9966255.0
2009-02-23 14:02:00,1.82075,1.82093,1.82069,1.82069,7876296.0
2009-02-23 14:03:00,1.82071,1.82074,1.82044,1.82074,8575392.0
2009-02-23 14:04:00,1.82062,1.82065,1.82033,1.82051,1427447.0
2009-02-23 14:05:00,1.82089,1.82125,1.82089,1.8212,1913308.0
2009-02-23 14:06:00,1.82116,1.82116,1.82068,1.82089,12694252.0
2009-02-23 14:07:00,1.82071,1.82071,1.82054,1.82054,9717285.0
2009-02-23 14:08:00,1.82036,1.82036,1.82002,1.82002,9458809.0
2009-02-23 14:09:00,1.81996,1.81996,1.8198,1.81986,15558181.0
2009-02-23 14:10:00,1.81988,1.81989,1.81971,1.81976,29428734.0
2009-02-23 14:11:00,1.81982,1.82038,1.81975,1.82038,7420968.0
2009-02-23 14:12:00,1.82042,1.82048,1.82027,1.82027,39298968.0
2009-02-23 14:13:00,1.8202,1.82027,1.8201,1.82024,12788729.0
2009-02-23 14:14:00,1.82031,1.82056,1.82031,1.82056,2450167.0
2009-02-23 14:15:00,1.82073,1.82084,1.82073,1.82082,15547735.0
2009-02-23 14:16:00,1.82077,1.82077,1.82042,1.82042,2925144.0
2009-02-23 14:17:00,1.82043,1.82067,1.82043,1.82067,8938363.0
2009-02-23 14:18:00,1.8208,1.82128,1.82076,1.82128,2251565.0
2009-02-23 14:19:00,1.82133,1.82142,1.82124,1.82126,5129262.0
2009-02-23 14:20:00,1.8214,1.8216,1.82133,1.8216,2339832.0
2009-02-23 14:21:00,1.82166,1.82174,1.82155,1.82171,6922691.0
2009-02-23 14:22:00,1.82153,1.82153,1.82092,1.82101,25797830.0
2009-02-23 14:23:00,1.8211,1.82133,1.81976,1.82132,10922098.0
2009-02-23 14:24:00,1.8214,1.82161,1.82137,1.82161,3692617.0
2009-02-23 14:25:00,1.82165,1.82195,1.82165,1.82191,3342185.0
2009-02-23 14:26:00,1.82191,1.82258,1.82191,1.82258,6513696.0
2009-02-23 14:27:00,1.82273,1.82273,1.82225,1.82225,751081.0
2009-02-23 14:28:00,1.82074,1.82219,1.82074,1.82217,12574256.0
2009-02-23 14:29:00,1.82224,1.82233,1.82224,1.8223,3398615.0
2009-02-23 14:30:00,1.82216,1.82216,1.82141,1.82141,12442050.0
2009-02-23 14:31:00,1.82148,1.82199,1.82148,1.82199,8007512.0
2009-02-23 14:32:00,1.82206,1.8229,1.82206,1.8229,12939410.0
2009-02-23 14:33:00,1.82297,1.82317,1.82268,1.82275,5674414.0
2009-02-23 14:34:00,1.82266,1.82266,1.82226,1.82226,8916550.0
2009-02-23 14:35:00,1.82197,1.82199,1.82102,1.82102,9776748.0
2009-02-23 14:36:00,1.82132,1.82132,1.82096,1.82096,10028514.0
2009-02-23 14:37:00,1.82105,1.82105,1.82026,1.82031,34611862.0
2009-02-23 14:38:00,1.82027,1.82027,1.82007,1.82008,13250820.0
2009-02-23 14:39:00,1.82022,1.82076,1.82022,1.82076,10703720.0
2009-02-23 14:40:00,1.82088,1.82088,1.82034,1.82034,8594315.0
2009-02-23 14:41:00,1.82016,1.82017,1.81995,1.82017,850462.0
2009-02-23 14:42:00,1.82017,1.82053,1.82014,1.82053,3505864.0
2009-02-23 14:43:00,1.82057,1.82084,1.82057,1.82084,1550453.0
2009-02-23 14:44:00,1.82088,1.8211,1.82088,1.82104,2944157.0
2009-02-23 14:45:00,1.82118,1.82167,1.82118,1.82146,11063056.0
2009-02-23 14:46:00,1.82147,1.8216,1.82134,1.82134,14961709.0
2009-02-23 14:47:00,1.8213,1.82181,1.8213,1.82181,6926715.0
2009-02-23 14:48:00,1.82185,1.82192,1.82153,1.82153,13410353.0
2009-02-23 14:49:00,1.82134,1.82148,1.82127,1.82139,3845428.0
2009-02-23 14:50:00,1.82139,1.82149,1.8213,1.8213,31999840.0
2009-02-23 14:51:00,1.82126,1.82145,1.82126,1.8213,17614467.0
2009-02-23 14:52:00,1.82119,1.82119,1.82074,1.82074,1926968.0
2009-02-23 14:53:00,1.82061,1.82061,1.81985,1.81985,2794944.0
2009-02-23 14:54:00,1.81983,1.81983,1.81839,1.81839,5172748.0
2009-02-23 14:55:00,1.81838,1.81838,1.81793,1.81795,4055168.0
2009-02-23 14:56:00,1.8178,1.81831,1.8178,1.81809,6958704.0
2009-02-23 14:57:00,1.81804,1.81858,1.81804,1.81858,7173539.0
2009-02-23 14:58:00,1.81861,1.81993,1.81861,1.81993,24388475.0
2009-02-23 14:59:00,1.82007,1.82031,1.82007,1.82031,5075650.0
2009-02-23 15:00:00,1.82037,1.82047,1.82032,1.82042,6526254.0
2009-02-23 15:01:00,1.82041,1.82041,1.82012,1.82014,3459672.0
2009-02-23 15:02:00,1.82011,1.82035,1.82011,1.82024,1361581.0
2009-02-23 15:03:00,1.82024,1.8206,1.82024,1.8206,4625568.0
2009-02-23 15:04:00,1.82067,1.82078,1.82058,1.82058,8065983.0
2009-02-23 15:05:00,1.82074,1.82101,1.82074,1.82101,8888720.0
2009-02-23 15:06:00,1.82114,1.82133,1.82114,1.82119,3782977.0
2009-02-23 15:07:00,1.8212,1.8212,1.82102,1.82104,1423456.0
2009-02-23 15:08:00,1.8207,1.8215,1.8207,1.8215,19038497.0
2009-02-23 15:09:00,1.82168,1.8218,1.82168,1.8218,3800853.0
2009-02-23 15:10:00,1.82192,1.82248,1.82168,1.82248,14300064.0
2009-02-23 15:11:00,1.82266,1.82284,1.82266,1.82283,63260031.0
2009-02-23 15:12:00,1.82287,1.82317,1.82287,1.82303,21294752.0
2009-02-23 15:13:00,1.82292,1.82292,1.82231,1.82231,21546341.0
2009-02-23 15:14:00,1.82215,1.82255,1.82215,1.82244,2542571.0
2009-02-23 15:15:00,1.82245,1.82245,1.82188,1.8221,4015508.0
2009-02-23 15:16:00,1.82217,1.82231,1.82207,1.82231,4716286.0
2009-02-23 15:17:00,1.82245,1.82312,1.82245,1.82309,4124447.0
2009-02-23 15:18:00,1.82329,1.82431,1.82329,1.82431,36873154.0
2009-02-23 15:19:00,1.82456,1.82484,1.82432,1.82436,6422121.0
2009-02-23 15:20:00,1.82431,1.82513,1.82423,1.82513,32776620.0
2009-02-23 15:21:00,1.82511,1.82552,1.82511,1.82552,8755553.0
2009-02-23 15:22:00,1.82556,1.82617,1.82556,1.82617,8653620.0
2009-02-23 15:23:00,1.82611,1.82662,1.82603,1.82624,7365538.0
2009-02-23 15:24:00,1.82648,1.82648,1.82611,1.82611,4006326.0
2009-02-23 15:25:00,1.8261,1.8261,1.8256,1.82585,1868557.0
2009-02-23 15:26:00,1.8259,1.8259,1.82556,1.82556,37737214.0
2009-02-23 15:27:00,1.82562,1.82621,1.82562,1.82599,4553516.0
2009-02-23 15:28:00,1.82594,1.82595,1.82558,1.82558,574151.0
2009-02-23 15:29:00,1.82564,1.82564,1.82538,1.82539,817468.0
2009-02-23 15:30:00,1.82535,1.82547,1.82481,1.82547,3295032.0
2009-02-23 15:31:00,1.82558,1.82648,1.82558,1.82648,7320529.0
2009-02-23 15:32:00,1.82674,1.82714,1.82674,1.82714,9098797.0
2009-02-23 15:33:00,1.82699,1.82699,1.8267,1.8267,9812144.0
2009-02-23 15:34:00,1.82653,1.82664,1.8257,1.82633,15732714.0
2009-02-23 15:35:00,1.82627,1.82627,1.82589,1.82589,7226482.0
2009-02-23 15:36:00,1.82571,1.82585,1.82561,1.82585,8883853.0
2009-02-23 15:37:00,1.82586,1.82608,1.82586,1.82608,2223983.0
2009-02-23 15:38:00,1.82614,1.82654,1.82614,1.82654,6883672.0
2009-02-23 15:39:00,1.82652,1.82685,1.82652,1.82685,5269605.0
2009-02-23 15:40:00,1.82692,1.82697,1.82676,1.82678,6595673.0
2009-02-23 15:41:00,1.82668,1.82668,1.82601,1.82601,7602226.0
2009-02-23 15:42:00,1.82591,1.82597,1.82558,1.82558,15813417.0
2009-02-23 15:43:00,1.82567,1.82577,1.82528,1.82577,5919609.0
2009-02-23 15:44:00,1.82585,1.82589,1.82552,1.82552,5382041.0
2009-02-23 15:45:00,1.82548,1.82548,1.82515,1.82515,8672851.0
2009-02-23 15:46:00,1.82496,1.8252,1.82496,1.8251,44070684.0
2009-02-23 15:47:00,1.82502,1.82512,1.8249,1.82493,8314779.0
2009-02-23 15:48:00,1.82487,1.82487,1.82464,1.82471,7145950.0
2009-02-23 15:49:00,1.82491,1.82585,1.82469,1.82585,4030760.0
2009-02-23 15:50:00,1.82589,1.82624,1.82589,1.82624,4022588.0
2009-02-23 15:51:00,1.82629,1.82662,1.82627,1.82657,10341046.0
2009-02-23 15:52:00,1.8264,1.8264,1.82593,1.82593,12401518.0
2009-02-23 15:53:00,1.82575,1.82575,1.8242,1.8252,4397316.0
2009-02-23 15:54:00,1.82531,1.82555,1.82499,1.82555,1636894.0
2009-02-23 15:55:00,1.82537,1.82537,1.82495,1.82495,37503600.0
2009-02-23 15:56:00,1.82479,1.82496,1.82479,1.82494,17187853.0
2009-02-23 15:57:00,1.82501,1.82559,1.82501,1.82559,20082231.0
2009-02-23 15:58:00,1.82559,1.82559,1.82461,1.8247,9761990.0
2009-02-23 15:59:00,1.82472,1.82472,1.82376,1.82413,40773240.0
2009-02-23 16:00:00,1.82409,1.82468,1.82389,1.82468,13992893.0
2009-02-23 16:01:00,1.82464,1.82464,1.82412,1.82412,9430258.0
2009-02-23 16:02:00,1.82409,1.82409,1.82282,1.82282,31878621.0
2009-02-23 16:03:00,1.82272,1.82284,1.82272,1.82273,18213035.0
2009-02-23 16:04:00,1.8228,1.82318,1.8228,1.82318,1620188.0
2009-02-23 16:05:00,1.8232,1.82349,1.8232,1.82335,2144946.0
2009-02-23 16:06:00,1.82337,1.82349,1.82336,1.82341,2876355.0
2009-02-23 16:07:00,1.82327,1.82331,1.8232,1.82324,9446066.0
2009-02-23 16:08:00,1.82324,1.82329,1.82295,1.82295,2919390.0
2009-02-23 16:09:00,1.82287,1.82287,1.82258,1.82258,1658719.0
2009-02-23 16:10:00,1.82245,1.82245,1.82208,1.82208,7347480.0
2009-02-23 16:11:00,1.82205,1.82205,1.82153,1.82153,6569383.0
2009-02-23 16:12:00,1.82148,1.82148,1.82085,1.82086,1209879.0
2009-02-23 16:13:00,1.82065,1.82065,1.82031,1.8204,3549340.0
2009-02-23 16:14:00,1.82034,1.82034,1.81986,1.81986,7040775.0
2009-02-23 16:15:00,1.81986,1.82001,1.81967,1.81979,8792747.0
2009-02-23 16:16:00,1.8197,1.8197,1.81912,1.81912,9850545.0
2009-02-23 16:17:00,1.81927,1.81961,1.81927,1.81941,2259649.0
2009-02-23 16:18:00,1.81942,1.81948,1.81938,1.81942,66337360.0
2009-02-23 16:19:00,1.81937,1.82001,1.81935,1.82001,65153052.0
2009-02-23 16:20:00,1.82013,1.82023,1.82006,1.82015,6080228.0
2009-02-23 16:21:00,1.82001,1.82001,1.81948,1.81954,12745144.0
2009-02-23 16:22:00,1.81938,1.81956,1.8192,1.81934,4201526.0
2009-02-23 16:23:00,1.81921,1.81931,1.81903,1.81903,5374293.0
2009-02-23 16:24:00,1.81918,1.81944,1.81892,1.8194,4754306.0
2009-02-23 16:25:00,1.8195,1.81996,1.8195,1.81962,10229209.0
2009-02-23 16:26:00,1.81951,1.81972,1.81949,1.81959,11609383.0
2009-02-23 16:27:00,1.8196,1.81978,1.81951,1.81951,1187155.0
2009-02-23 16:28:00,1.8194,1.81944,1.81934,1.81938,14963710.0
2009-02-23 16:29:00,1.81948,1.81961,1.81946,1.81946,2531411.0
2009-02-23 16:30:00,1.81941,1.81967,1.81937,1.81967,2262336.0
2009-02-23 16:31:00,1.81974,1.81979,1.81943,1.81943,5895671.0
2009-02-23 16:32:00,1.81942,1.81962,1.81939,1.81945,61509136.0
2009-02-23 16:33:00,1.81943,1.81949,1.81938,1.81938,9312648.0
2009-02-23 16:34:00,1.81942,1.81962,1.81942,1.81961,19609024.0
2009-02-23 16:35:00,1.81951,1.81955,1.81935,1.8195,1391479.0
2009-02-23 16:36:00,1.81942,1.81942,1.81894,1.81894,9587684.0
2009-02-23 16:37:00,1.81883,1.81884,1.81828,1.81828,5374102.0
2009-02-23 16:38:00,1.81816,1.81827,1.81807,1.81807,9880551.0
2009-02-23 16:39:00,1.81813,1.81907,1.81813,1.81907,15919596.0
2009-02-23 16:40:00,1.81915,1.81997,1.81915,1.81997,2662688.0
2009-02-23 16:41:00,1.82001,1.82008,1.81965,1.81987,11458932.0
2009-02-23 16:42:00,1.8196,1.8196,1.81864,1.81864,69503345.0
2009-02-23 16:43:00,1.81882,1.81882,1.81853,1.81876,3164812.0
2009-02-23 16:44:00,1.81883,1.81896,1.81851,1.81896,12965614.0
2009-02-23 16:45:00,1.819,1.81903,1.81896,1.81899,16870765.0
2009-02-23 16:46:00,1.81899,1.81914,1.8189,1.8189,5071102.0
2009-02-23 16:47:00,1.81875,1.81897,1.81865,1.81887,6335140.0
2009-02-23 16:48:00,1.819,1.81917,1.81893,1.81901,2541837.0
2009-02-23 16:49:00,1.81923,1.81983,1.81923,1.81983,12017451.0
2009-02-23 16:50:00,1.82003,1.82052,1.82003,1.82049,6161715.0
2009-02-23 16:51:00,1.82055,1.82055,1.82032,1.82032,1247540.0
2009-02-23 16:52:00,1.82033,1.82033,1.8201,1.82031,3273022.0
2009-02-23 16:53:00,1.82027,1.82027,1.81989,1.8199,5159600.0
2009-02-23 16:54:00,1.82009,1.82026,1.81997,1.81997,520253.0
2009-02-23 16:55:00,1.81984,1.82016,1.8196,1.82016,3945359.0
2009-02-23 16:56:00,1.82016,1.82016,1.81942,1.81942,60591468.0
2009-02-23 16:57:00,1.81918,1.81918,1.81884,1.81907,4725882.0
2009-02-23 16:58:00,1.81915,1.82006,1.81915,1.82005,7541238.0
2009-02-23 16:59:00,1.82009,1.82065,1.82009,1.82065,4072725.0
2009-02-23 17:00:00,1.82068,1.82094,1.82014,1.82014,1300152.0
2009-02-23 17:01:00,1.81996,1.81996,1.81937,1.81937,14276213.0
2009-02-23 17:02:00,1.81914,1.81955,1.81914,1.81934,2498921.0
2009-02-23 17:03:00,1.81964,1.81964,1.81929,1.81929,5401301.0
2009-02-23 17:04:00,1.81924,1.81924,1.81901,1.81904,8511354.0
2009-02-23 17:05:00,1.81895,1.81921,1.81888,1.81888,1405253.0
2009-02-23 17:06:00,1.81886,1.81886,1.8176,1.81769,10607232.0
2009-02-23 17:07:00,1.81776,1.8183,1.81776,1.81829,8259577.0
2009-02-23 17:08:00,1.81827,1.8183,1.81795,1.8183,4959930.0
2009-02-23 17:09:00,1.81837,1.8188,1.81837,1.8187,16829269.0
2009-02-23 17:10:00,1.81852,1.81852,1.81796,1.81796,3086402.0
2009-02-23 17:11:00,1.81812,1.81815,1.81784,1.81784,7865712.0
2009-02-23 17:12:00,1.81774,1.81776,1.81742,1.81742,5996539.0
2009-02-23 17:13:00,1.81741,1.81741,1.81711,1.81711,10541308.0
2009-02-23 17:14:00,1.81706,1.81764,1.81706,1.81764,5831638.0
2009-02-23 17:15:00,1.81777,1.81791,1.81776,1.8179,12264019.0
2009-02-23 17:16:00,1.81818,1.81845,1.81812,1.81845,177607402.0
2009-02-23 17:17:00,1.81868,1.81904,1.81868,1.81904,10121087.0
2009-02-23 17:18:00,1.81916,1.81926,1.81896,1.81896,5964751.0
2009-02-23 17:19:00,1.8187,1.8187,1.81786,1.81786,14804337.0
2009-02-23 17:20:00,1.818,1.81839,1.81795,1.81839,3850023.0
2009-02-23 17:21:00,1.81857,1.81875,1.81857,1.81862,10642759.0
2009-02-23 17:22:00,1.81862,1.81873,1.81818,1.81859,1888000.0
2009-02-23 17:23:00,1.8185,1.81851,1.81827,1.81827,5245481.0
2009-02-23 17:24:00,1.81822,1.81822,1.81794,1.81797,2859281.0
2009-02-23 17:25:00,1.81787,1.81816,1.81757,1.81816,6177029.0
2009-02-23 17:26:00,1.81839,1.81899,1.81839,1.81899,6427353.0
2009-02-23 17:27:00,1.81914,1.81931,1.81914,1.81931,7591700.0
2009-02-23 17:28:00,1.81931,1.8195,1.81931,1.81941,111560080.0
2009-02-23 17:29:00,1.8196,1.82008,1.81957,1.82007,7435497.0
2009-02-23 17:30:00,1.81998,1.82015,1.81993,1.82013,3184941.0
2009-02-23 17:31:00,1.82001,1.82001,1.81956,1.81956,5126895.0
2009-02-23 17:32:00,1.81952,1.81952,1.81922,1.81922,19207654.0
2009-02-23 17:33:00,1.81921,1.81921,1.81869,1.8189,3211407.0
2009-02-23 17:34:00,1.81873,1.81873,1.8182,1.81825,3413465.0
2009-02-23 17:35:00,1.81857,1.81954,1.81857,1.81954,8068276.0
2009-02-23 17:36:00,1.81954,1.81954,1.8188,1.8188,4669075.0
2009-02-23 17:37:00,1.81862,1.81862,1.81807,1.81852,8022741.0
2009-02-23 17:38:00,1.8185,1.81883,1.8185,1.81883,3944666.0
2009-02-23 17:39:00,1.81888,1.82022,1.81888,1.82006,42569499.0
2009-02-23 17:40:00,1.82027,1.82086,1.82027,1.82079,9954581.0
2009-02-23 17:41:00,1.82063,1.82063,1.81972,1.81972,3075855.0
2009-02-23 17:42:00,1.81964,1.81983,1.81961,1.81983,122116338.0
2009-02-23 17:43:00,1.81989,1.82019,1.81989,1.81994,10881065.0
2009-02-23 17:44:00,1.8199,1.82002,1.81966,1.82001,12564469.0
2009-02-23 17:45:00,1.81998,1.82012,1.81985,1.82012,2530719.0
2009-02-23 17:46:00,1.82027,1.82038,1.8199,1.8199,47454577.0
2009-02-23 17:47:00,1.81991,1.81991,1.81966,1.81982,6094202.0
2009-02-23 17:48:00,1.81997,1.82144,1.81997,1.82121,57479640.0
2009-02-23 17:49:00,1.82087,1.82093,1.82073,1.82073,4733569.0
2009-02-23 17:50:00,1.82074,1.82074,1.82014,1.82014,1424404.0
2009-02-23 17:51:00,1.82013,1.82013,1.81975,1.81975,5859250.0
2009-02-23 17:52:00,1.81951,1.82026,1.8194,1.82017,2420220.0
2009-02-23 17:53:00,1.82041,1.82074,1.82041,1.82071,63638029.0
2009-02-23 17:54:00,1.82078,1.8215,1.82078,1.8215,1175105.0
2009-02-23 17:55:00,1.82156,1.82156,1.82129,1.82139,8481337.0
2009-02-23 17:56:00,1.82156,1.82196,1.82156,1.82196,8888888.0
2009-02-23 17:57:00,1.8221,1.82233,1.822,1.822,7578979.0
2009-02-23 17:58:00,1.82185,1.82185,1.8214,1.8217,149803953.0
2009-02-23 17:59:00,1.82151,1.82185,1.82151,1.82185,7092631.0
2009-02-23 18:00:00,1.82182,1.82182,1.82157,1.82167,3360490.0
2009-02-23 18:01:00,1.8217,1.82182,1.82157,1.82182,1765095.0
2009-02-23 18:02:00,1.82168,1.82197,1.82164,1.82197,3040784.0
2009-02-23 18:03:00,1.82182,1.82182,1.82148,1.82148,6219627.0
2009-02-23 18:04:00,1.8214,1.8214,1.82043,1.82052,43237320.0
2009-02-23 18:05:00,1.82049,1.82054,1.82031,1.82031,9063419.0
2009-02-23 18:06:00,1.82015,1.82015,1.8198,1.8198,26999350.0
2009-02-23 18:07:00,1.81985,1.82018,1.81984,1.82018,5537294.0
2009-02-23 18:08:00,1.82038,1.8206,1.82038,1.82057,13987576.0
2009-02-23 18:09:00,1.82067,1.82112,1.82067,1.82112,4478210.0
2009-02-23 18:10:00,1.82099,1.82099,1.82052,1.82072,12801688.0
2009-02-23 18:11:00,1.8206,1.8206,1.82035,1.82054,3977045.0
2009-02-23 18:12:00,1.82039,1.8204,1.81996,1.8204,2673812.0
2009-02-23 18:13:00,1.82038,1.82038,1.8195,1.8195,3310695.0
2009-02-23 18:14:00,1.8194,1.81966,1.81914,1.81966,163037768.0
2009-02-23 18:15:00,1.81961,1.82001,1.81958,1.82001,5674023.0
2009-02-23 18:16:00,1.82015,1.82031,1.82001,1.82017,8342567.0
2009-02-23 18:17:00,1.82,1.82,1.81993,1.81994,1059735.0
2009-02-23 18:18:00,1.82,1.82,1.81933,1.81933,21531623.0
2009-02-23 18:19:00,1.81908,1.81908,1.81882,1.81882,4154925.0
2009-02-23 18:20:00,1.81892,1.81919,1.81875,1.81919,2337199.0
2009-02-23 18:21:00,1.81915,1.81917,1.81886,1.81917,2704121.0
2009-02-23 18:22:00,1.81938,1.81956,1.81925,1.81952,2971405.0
2009-02-23 18:23:00,1.81959,1.81986,1.81952,1.81953,3658840.0
2009-02-23 18:24:00,1.81941,1.81941,1.81911,1.81911,23094267.0
2009-02-23 18:25:00,1.81925,1.81928,1.81896,1.81896,1736248.0
2009-02-23 18:26:00,1.81896,1.81909,1.8189,1.81909,54858903.0
2009-02-23 18:27:00,1.81932,1.81955,1.81932,1.81935,7949891.0
2009-02-23 18:28:00,1.81926,1.81926,1.8189,1.81895,9943472.0
2009-02-23 18:29:00,1.81886,1.81886,1.81865,1.81865,8551651.0
2009-02-23 18:30:00,1.81871,1.81871,1.81848,1.81855,231488544.0
2009-02-23 18:31:00,1.81857,1.81857,1.81831,1.81831,3475344.0
2009-02-23 18:32:00,1.81829,1.81829,1.81709,1.81713,112001120.0
2009-02-23 18:33:00,1.81717,1.81742,1.81712,1.81723,8016083.0
2009-02-23 18:34:00,1.81716,1.81716,1.81696,1.81697,6723937.0
2009-02-23 18:35:00,1.81693,1.81722,1.81664,1.81664,9792137.0
2009-02-23 18:36:00,1.81662,1.81677,1.81646,1.81646,6046728.0
2009-02-23 18:37:00,1.81645,1.81645,1.81627,1.81634,7687091.0
2009-02-23 18:38:00,1.81641,1.81663,1.81641,1.81654,2244203.0
2009-02-23 18:39:00,1.81642,1.81642,1.81611,1.81637,8012136.0
2009-02-23 18:40:00,1.81637,1.81696,1.81637,1.81676,4948245.0
2009-02-23 18:41:00,1.81658,1.81662,1.8164,1.81662,13306796.0
2009-02-23 18:42:00,1.81665,1.81665,1.81588,1.81588,1123257.0
2009-02-23 18:43:00,1.81572,1.81646,1.81572,1.81646,8541425.0
2009-02-23 18:44:00,1.81666,1.8167,1.81645,1.81651,68803059.0
2009-02-23 18:45:00,1.81637,1.81637,1.81573,1.81611,3277487.0
2009-02-23 18:46:00,1.81624,1.81689,1.81624,1.81689,4111420.0
2009-02-23 18:47:00,1.81698,1.81716,1.81697,1.81697,4985639.0
2009-02-23 18:48:00,1.81675,1.81675,1.81648,1.81662,1374227.0
2009-02-23 18:49:00,1.81666,1.81666,1.81627,1.81627,1649792.0
2009-02-23 18:50:00,1.81622,1.81642,1.81603,1.81642,5338623.0
2009-02-23 18:51:00,1.81639,1.81645,1.81591,1.81645,5750501.0
2009-02-23 18:52:00,1.81664,1.81718,1.81659,1.81717,15406773.0
2009-02-23 18:53:00,1.81739,1.8181,1.81739,1.81783,2684061.0
2009-02-23 18:54:00,1.81788,1.81837,1.81784,1.81837,9863204.0
2009-02-23 18:55:00,1.81849,1.81882,1.81841,1.81876,2074626.0
2009-02-23 18:56:00,1.81885,1.82064,1.81885,1.82048,60644233.0
2009-02-23 18:57:00,1.82051,1.82064,1.82014,1.82014,4765274.0
2009-02-23 18:58:00,1.82003,1.82003,1.81964,1.81968,29808480.0
2009-02-23 18:59:00,1.81963,1.81976,1.81959,1.81959,11107517.0
2009-02-23 19:00:00,1.81967,1.82063,1.81967,1.82063,6137357.0
2009-02-23 19:01:00,1.82071,1.82135,1.82071,1.82135,2790086.0
2009-02-23 19:02:00,1.82147,1.82277,1.82147,1.82261,49678272.0
2009-02-23 19:03:00,1.82241,1.82241,1.82211,1.82235,12110287.0
2009-02-23 19:04:00,1.82238,1.82246,1.8223,1.82238,2157435.0
2009-02-23 19:05:00,1.82229,1.82229,1.82205,1.82205,5842234.0
2009-02-23 19:06:00,1.82208,1.8225,1.82208,1.8225,5904699.0
2009-02-23 19:07:00,1.8225,1.82257,1.82217,1.82235,6207428.0
2009-02-23 19:08:00,1.82233,1.82233,1.82194,1.82204,5448850.0
2009-02-23 19:09:00,1.82215,1.8228,1.82215,1.8228,3504153.0
2009-02-23 19:10:00,1.82286,1.82296,1.82282,1.82282,5455777.0
2009-02-23 19:11:00,1.82282,1.82289,1.82264,1.82289,1437028.0
2009-02-23 19:12:00,1.82292,1.82294,1.82271,1.82271,74862864.0
2009-02-23 19:13:00,1.82267,1.82267,1.82237,1.82237,2758022.0
2009-02-23 19:14:00,1.82222,1.82243,1.822,1.82243,9418302.0
2009-02-23 19:15:00,1.82226,1.82226,1.82187,1.82191,6162354.0
2009-02-23 19:16:00,1.82182,1.82182,1.82159,1.82159,9082998.0
2009-02-23 19:17:00,1.82152,1.82152,1.82103,1.82116,3998951.0
2009-02-23 19:18:00,1.82119,1.82119,1.82101,1.82101,2602016.0
2009-02-23 19:19:00,1.82087,1.82095,1.8207,1.8207,5777374.0
2009-02-23 19:20:00,1.82066,1.82068,1.82043,1.82043,4158191.0
2009-02-23 19:21:00,1.82036,1.82036,1.82004,1.82004,706962.0
2009-02-23 19:22:00,1.82008,1.82009,1.81977,1.81977,12332604.0
2009-02-23 19:23:00,1.81959,1.81959,1.81887,1.81887,7840472.0
2009-02-23 19:24:00,1.81851,1.81851,1.81836,1.81836,7959475.0
2009-02-23 19:25:00,1.8183,1.81834,1.81804,1.81816,13623307.0
2009-02-23 19:26:00,1.81796,1.81796,1.81741,1.81741,8860489.0
2009-02-23 19:27:00,1.81725,1.81725,1.81632,1.81639,2936485.0
2009-02-23 19:28:00,1.81637,1.81637,1.81567,1.81567,11662650.0
2009-02-23 19:29:00,1.81565,1.81588,1.81561,1.81581,3939072.0
2009-02-23 19:30:00,1.81601,1.81622,1.81594,1.81622,5410760.0
2009-02-23 19:31:00,1.81619,1.81622,1.81588,1.81588,13392041.0
2009-02-23 19:32:00,1.81567,1.81591,1.81534,1.81591,10224925.0
2009-02-23 19:33:00,1.8159,1.81618,1.8159,1.81618,7047525.0
2009-02-23 19:34:00,1.81621,1.81644,1.81621,1.81641,8026425.0
2009-02-23 19:35:00,1.81652,1.81685,1.81652,1.81681,5999155.0
2009-02-23 19:36:00,1.81653,1.81699,1.81635,1.81635,2593552.0
2009-02-23 19:37:00,1.81623,1.81623,1.81591,1.81597,18299066.0
2009-02-23 19:38:00,1.81592,1.81592,1.81487,1.81487,13931942.0
2009-02-23 19:39:00,1.81484,1.81519,1.81484,1.81519,4944267.0
2009-02-23 19:40:00,1.81522,1.81522,1.815,1.81508,57962304.0
2009-02-23 19:41:00,1.81514,1.81515,1.81493,1.81513,113684297.0
2009-02-23 19:42:00,1.81509,1.81509,1.81474,1.81501,4290108.0
2009-02-23 19:43:00,1.81503,1.81503,1.81491,1.81497,19618358.0
2009-02-23 19:44:00,1.81498,1.81505,1.81474,1.81474,5756848.0
2009-02-23 19:45:00,1.81473,1.81477,1.81452,1.81452,4263717.0
2009-02-23 19:46:00,1.81448,1.81448,1.81417,1.81432,51919056.0
2009-02-23 19:47:00,1.81433,1.81443,1.81425,1.81443,13099243.0
2009-02-23 19:48:00,1.81438,1.81473,1.81438,1.81461,2304106.0
2009-02-23 19:49:00,1.81456,1.81456,1.81383,1.81383,6930423.0
2009-02-23 19:50:00,1.81397,1.81446,1.81365,1.81446,5363160.0
2009-02-23 19:51:00,1.81454,1.81482,1.81453,1.81482,7365128.0
2009-02-23 19:52:00,1.81495,1.81496,1.81482,1.81486,26525301.0
2009-02-23 19:53:00,1.81487,1.81501,1.8147,1.8147,1809574.0
2009-02-23 19:54:00,1.81512,1.81512,1.81462,1.81496,5760433.0
2009-02-23 19:55:00,1.81478,1.81478,1.81452,1.8146,6928243.0
2009-02-23 19:56:00,1.81461,1.81481,1.81461,1.81481,3841885.0
2009-02-23 19:57:00,1.81481,1.81488,1.81471,1.8148,13917423.0
2009-02-23 19:58:00,1.81487,1.81509,1.81487,1.815,34745450.0
2009-02-23 19:59:00,1.815,1.8154,1.815,1.81536,6997527.0
2009-02-23 20:00:00,1.81532,1.81532,1.81502,1.81511,7793699.0
2009-02-23 20:01:00,1.81533,1.81574,1.81533,1.8156,4844367.0
2009-02-23 20:02:00,1.81582,1.81615,1.81582,1.81599,4855928.0
2009-02-23 20:03:00,1.8158,1.8158,1.81543,1.81543,20769050.0
2009-02-23 20:04:00,1.81534,1.81535,1.81505,1.81524,4207711.0
2009-02-23 20:05:00,1.81507,1.81507,1.81465,1.81465,37266750.0
2009-02-23 20:06:00,1.81458,1.81463,1.8142,1.81459,9534321.0
2009-02-23 20:07:00,1.81474,1.81474,1.81449,1.81449,4108953.0
2009-02-23 20:08:00,1.81418,1.81418,1.81341,1.81402,61236950.0
2009-02-23 20:09:00,1.81407,1.81407,1.81355,1.81355,25768979.0
2009-02-23 20:10:00,1.81328,1.81328,1.81306,1.81312,49225789.0
2009-02-23 20:11:00,1.81319,1.81376,1.81319,1.81376,7620929.0
2009-02-23 20:12:00,1.81369,1.81415,1.81369,1.81415,6820979.0
2009-02-23 20:13:00,1.81417,1.81442,1.81417,1.81437,2150551.0
2009-02-23 20:14:00,1.81447,1.81472,1.81447,1.8147,865508.0
2009-02-23 20:15:00,1.8148,1.81509,1.8148,1.81509,3763967.0
2009-02-23 20:16:00,1.81518,1.81537,1.81507,1.81537,11902637.0
2009-02-23 20:17:00,1.81541,1.81595,1.81541,1.81584,3521838.0
2009-02-23 20:18:00,1.81562,1.81562,1.81484,1.81525,9722385.0
2009-02-23 20:19:00,1.81519,1.81519,1.81448,1.81448,3223887.0
2009-02-23 20:20:00,1.81438,1.81439,1.81412,1.81412,5153100.0
2009-02-23 20:21:00,1.81409,1.81409,1.81371,1.81371,10678101.0
2009-02-23 20:22:00,1.81371,1.81371,1.81334,1.81346,11268805.0
2009-02-23 20:23:00,1.81339,1.81339,1.81301,1.81301,7808462.0
2009-02-23 20:24:00,1.81308,1.81308,1.81264,1.81296,15213452.0
2009-02-23 20:25:00,1.81305,1.81305,1.81289,1.81299,4727782.0
2009-02-23 20:26:00,1.81305,1.81305,1.81288,1.81288,14010280.0
2009-02-23 20:27:00,1.81281,1.81281,1.81186,1.81186,14611425.0
2009-02-23 20:28:00,1.81169,1.81246,1.81166,1.81246,23996000.0
2009-02-23 20:29:00,1.81259,1.81288,1.81259,1.81269,5642256.0
2009-02-23 20:30:00,1.81264,1.81264,1.81253,1.81254,1283657.0
2009-02-23 20:31:00,1.81253,1.81253,1.81227,1.81239,5487783.0
2009-02-23 20:32:00,1.81229,1.81229,1.81203,1.81206,1273403.0
2009-02-23 20:33:00,1.81232,1.81259,1.81232,1.81256,7161152.0
2009-02-23 20:34:00,1.81244,1.81249,1.81228,1.81247,9125153.0
2009-02-23 20:35:00,1.81282,1.81307,1.81281,1.81296,4663527.0
2009-02-23 20:36:00,1.8131,1.81343,1.8131,1.81343,2158564.0
2009-02-23 20:37:00,1.8135,1.8136,1.81337,1.81346,10606857.0
2009-02-23 20:38:00,1.81334,1.8134,1.81305,1.8134,48307532.0
2009-02-23 20:39:00,1.81344,1.81357,1.81344,1.81354,45076525.0
2009-02-23 20:40:00,1.81353,1.81353,1.81318,1.81342,10427726.0
2009-02-23 20:41:00,1.8134,1.81383,1.8134,1.81383,8548639.0
2009-02-23 20:42:00,1.8137,1.8137,1.81349,1.81349,106114533.0
2009-02-23 20:43:00,1.81344,1.81349,1.8133,1.81349,8774584.0
2009-02-23 20:44:00,1.81359,1.81376,1.81359,1.81374,5257424.0
2009-02-23 20:45:00,1.81372,1.81372,1.81341,1.81341,2159701.0
2009-02-23 20:46:00,1.81331,1.81331,1.81283,1.81287,44618600.0
2009-02-23 20:47:00,1.81274,1.81274,1.81215,1.81215,7503391.0
2009-02-23 20:48:00,1.81215,1.81247,1.81212,1.81247,5710751.0
2009-02-23 20:49:00,1.81248,1.81308,1.81248,1.81308,14661940.0
2009-02-23 20:50:00,1.81326,1.81371,1.81326,1.81369,7817931.0
2009-02-23 20:51:00,1.81364,1.81364,1.81311,1.81311,22497804.0
2009-02-23 20:52:00,1.81322,1.81338,1.81313,1.81338,3014514.0
2009-02-23 20:53:00,1.81346,1.81361,1.81217,1.8135,4310865.0
2009-02-23 20:54:00,1.81356,1.81356,1.81313,1.81321,30065353.0
2009-02-23 20:55:00,1.81324,1.8133,1.81318,1.8133,8042005.0
2009-02-23 20:56:00,1.81327,1.81327,1.81315,1.81316,3292437.0
2009-02-23 20:57:00,1.81322,1.81328,1.81319,1.81319,11468635.0
2009-02-23 20:58:00,1.81305,1.81305,1.8125,1.8125,1940594.0
2009-02-23 20:59:00,1.81236,1.81306,1.81236,1.81306,11672271.0
2009-02-23 21:00:00,1.81311,1.81343,1.81311,1.81343,3508639.0
2009-02-23 21:01:00,1.81365,1.81365,1.8134,1.81365,2382296.0
2009-02-23 21:02:00,1.81364,1.81364,1.81335,1.81335,22034349.0
2009-02-23 21:03:00,1.81327,1.81327,1.8129,1.81292,5552995.0
2009-02-23 21:04:00,1.81295,1.81295,1.81273,1.81273,5820717.0
2009-02-23 21:05:00,1.81269,1.81269,1.81231,1.81231,3377765.0
2009-02-23 21:06:00,1.81225,1.81225,1.8112,1.8112,230052550.0
2009-02-23 21:07:00,1.8111,1.8111,1.81082,1.81098,17978918.0
2009-02-23 21:08:00,1.81105,1.81113,1.8109,1.81113,9940076.0
2009-02-23 21:09:00,1.81133,1.81159,1.81133,1.81133,9607257.0
2009-02-23 21:10:00,1.81125,1.81125,1.81077,1.81078,3693642.0
2009-02-23 21:11:00,1.81062,1.81099,1.81061,1.81099,3838778.0
2009-02-23 21:12:00,1.81111,1.81113,1.81077,1.81077,6056063.0
2009-02-23 21:13:00,1.81078,1.81101,1.81078,1.81088,5365285.0
2009-02-23 21:14:00,1.81093,1.8111,1.81093,1.8111,68931925.0
2009-02-23 21:15:00,1.81125,1.81147,1.81125,1.81147,2792622.0
2009-02-23 21:16:00,1.81174,1.81246,1.81174,1.81246,6306944.0
2009-02-23 21:17:00,1.81234,1.81235,1.81156,1.81156,12649389.0
2009-02-23 21:18:00,1.81167,1.81252,1.81167,1.81252,3317438.0
2009-02-23 21:19:00,1.81255,1.81255,1.81204,1.81204,8023404.0
2009-02-23 21:20:00,1.8121,1.8121,1.81198,1.81198,12775984.0
2009-02-23 21:21:00,1.81174,1.81174,1.81107,1.81107,4068606.0
2009-02-23 21:22:00,1.81106,1.81106,1.81026,1.81031,12488389.0
2009-02-23 21:23:00,1.81014,1.81014,1.80946,1.80953,5201730.0
2009-02-23 21:24:00,1.80965,1.80984,1.80965,1.80976,2955640.0
2009-02-23 21:25:00,1.80975,1.80995,1.80957,1.80995,6665988.0
2009-02-23 21:26:00,1.81011,1.81066,1.81011,1.81066,32185649.0
2009-02-23 21:27:00,1.81077,1.81132,1.81077,1.81132,4740770.0
2009-02-23 21:28:00,1.81134,1.81134,1.81109,1.81114,3683561.0
2009-02-23 21:29:00,1.8112,1.8113,1.81107,1.81125,8689333.0
2009-02-23 21:30:00,1.81135,1.81151,1.81126,1.81151,3580814.0
2009-02-23 21:31:00,1.81161,1.81228,1.81161,1.81228,20503719.0
2009-02-23 21:32:00,1.81241,1.81241,1.81156,1.81158,4601590.0
2009-02-23 21:33:00,1.81156,1.81156,1.81103,1.81113,6431503.0
2009-02-23 21:34:00,1.81109,1.81109,1.8105,1.81067,16329824.0
2009-02-23 21:35:00,1.81095,1.81138,1.81095,1.81138,6459579.0
2009-02-23 21:36:00,1.81149,1.81172,1.81145,1.81172,30012509.0
2009-02-23 21:37:00,1.81177,1.8122,1.81177,1.8122,8810685.0
2009-02-23 21:38:00,1.81223,1.81251,1.81223,1.81251,8615524.0
2009-02-23 21:39:00,1.81247,1.81279,1.81247,1.81279,9949313.0
2009-02-23 21:40:00,1.81288,1.8131,1.81251,1.81251,11874803.0
2009-02-23 21:41:00,1.81272,1.81272,1.8121,1.8121,3390635.0
2009-02-23 21:42:00,1.81232,1.81296,1.81232,1.81293,24714868.0
2009-02-23 21:43:00,1.81298,1.81337,1.81298,1.81307,7208908.0
2009-02-23 21:44:00,1.81284,1.81284,1.8123,1.8123,8211295.0
2009-02-23 21:45:00,1.81216,1.8122,1.81176,1.81176,1719796.0
2009-02-23 21:46:00,1.81191,1.81211,1.81191,1.81201,9331085.0
2009-02-23 21:47:00,1.81205,1.81205,1.8119,1.81195,1613945.0
2009-02-23 21:48:00,1.81214,1.81288,1.81214,1.81288,4200231.0
2009-02-23 21:49:00,1.8129,1.8129,1.81207,1.81207,8057648.0
2009-02-23 21:50:00,1.81197,1.81199,1.81187,1.81187,2558513.0
2009-02-23 21:51:00,1.81191,1.81231,1.81191,1.81231,13510234.0
2009-02-23 21:52:00,1.81234,1.81277,1.81234,1.81253,9390854.0
2009-02-23 21:53:00,1.81257,1.81263,1.81216,1.81263,6187129.0
2009-02-23 21:54:00,1.81254,1.81254,1.81185,1.81185,16833610.0
2009-02-23 21:55:00,1.81179,1.8119,1.8115,1.8115,6846161.0
2009-02-23 21:56:00,1.81152,1.81187,1.8114,1.81187,16536267.0
2009-02-23 21:57:00,1.81196,1.81217,1.81194,1.81194,1212987.0
2009-02-23 21:58:00,1.81177,1.81181,1.81157,1.81181,5265360.0
2009-02-23 21:59:00,1.81203,1.81236,1.81203,1.81233,1258069.0
2009-02-23 22:00:00,1.8124,1.8124,1.81186,1.81186,40164280.0
2009-02-23 22:01:00,1.81181,1.81181,1.81141,1.8116,3621634.0
2009-02-23 22:02:00,1.81159,1.81184,1.81142,1.81184,6579430.0
2009-02-23 22:03:00,1.81186,1.81186,1.81159,1.81159,11032499.0
2009-02-23 22:04:00,1.8116,1.81177,1.81154,1.81177,7938241.0
2009-02-23 22:05:00,1.81188,1.81188,1.81167,1.81182,3268450.0
2009-02-23 22:06:00,1.81172,1.81212,1.81152,1.81212,1678102.0
2009-02-23 22:07:00,1.81219,1.81232,1.81211,1.81232,9976961.0
2009-02-23 22:08:00,1.81244,1.81288,1.81244,1.81288,11365696.0
2009-02-23 22:09:00,1.81293,1.81325,1.81293,1.81324,40145826.0
2009-02-23 22:10:00,1.81337,1.81392,1.81337,1.81392,2801730.0
2009-02-23 22:11:00,1.81388,1.81389,1.81368,1.81371,3394337.0
2009-02-23 22:12:00,1.81379,1.8141,1.81379,1.81396,57173703.0
2009-02-23 22:13:00,1.81403,1.81428,1.81403,1.81406,12248328.0
2009-02-23 22:14:00,1.81397,1.81397,1.81325,1.81325,1595924.0
2009-02-23 22:15:00,1.81323,1.81323,1.81294,1.81294,19433495.0
2009-02-23 22:16:00,1.81284,1.81363,1.81267,1.81363,7789847.0
2009-02-23 22:17:00,1.8135,1.81354,1.81326,1.81326,7548728.0
2009-02-23 22:18:00,1.81311,1.81328,1.81301,1.81317,4047714.0
2009-02-23 22:19:00,1.8131,1.81349,1.8131,1.81349,5660547.0
2009-02-23 22:20:00,1.81353,1.81355,1.81345,1.81345,6837808.0
2009-02-23 22:21:00,1.81335,1.81356,1.81335,1.81356,7437050.0
2009-02-23 22:22:00,1.81367,1.8139,1.81366,1.81366,16385544.0
2009-02-23 22:23:00,1.81353,1.81353,1.81322,1.81339,3850485.0
2009-02-23 22:24:00,1.81341,1.81372,1.81341,1.81354,7223137.0
2009-02-23 22:25:00,1.8137,1.81408,1.8137,1.81394,3286328.0
2009-02-23 22:26:00,1.81391,1.8141,1.81391,1.8141,16334940.0
2009-02-23 22:27:00,1.81387,1.81387,1.81354,1.81354,4678600.0
2009-02-23 22:28:00,1.81345,1.81345,1.81304,1.81332,3879692.0
2009-02-23 22:29:00,1.81338,1.81338,1.81305,1.81305,13710867.0
2009-02-23 22:30:00,1.8131,1.81321,1.8131,1.81311,11120977.0
2009-02-23 22:31:00,1.81307,1.81307,1.81262,1.81265,10746285.0
2009-02-23 22:32:00,1.81262,1.81279,1.81262,1.81277,7315831.0
2009-02-23 22:33:00,1.81255,1.81266,1.81246,1.81246,11025336.0
2009-02-23 22:34:00,1.81244,1.81255,1.81186,1.81186,7059192.0
2009-02-23 22:35:00,1.81188,1.81188,1.81097,1.81097,7212113.0
2009-02-23 22:36:00,1.81087,1.81099,1.81033,1.81099,5058621.0
2009-02-23 22:37:00,1.81101,1.81101,1.8108,1.8108,5688433.0
2009-02-23 22:38:00,1.81071,1.81071,1.81047,1.8105,3136498.0
2009-02-23 22:39:00,1.81052,1.81078,1.81052,1.81078,9398973.0
2009-02-23 22:40:00,1.81098,1.81123,1.81098,1.81123,17378808.0
2009-02-23 22:41:00,1.81097,1.81119,1.8108,1.8108,52804059.0
2009-02-23 22:42:00,1.81082,1.81088,1.81079,1.81079,7017995.0
2009-02-23 22:43:00,1.81081,1.81138,1.81081,1.81138,5602856.0
2009-02-23 22:44:00,1.81119,1.81202,1.81119,1.81202,16972743.0
2009-02-23 22:45:00,1.81202,1.81203,1.81173,1.81173,2055600.0
2009-02-23 22:46:00,1.81175,1.81175,1.81143,1.81144,10495245.0
2009-02-23 22:47:00,1.81139,1.81139,1.81023,1.81023,3432969.0
2009-02-23 22:48:00,1.81019,1.81042,1.81019,1.8104,2353398.0
2009-02-23 22:49:00,1.81024,1.81044,1.80998,1.81044,9247202.0
2009-02-23 22:50:00,1.81064,1.81094,1.81064,1.81066,1952936.0
2009-02-23 22:51:00,1.81092,1.81145,1.81092,1.81136,10976329.0
2009-02-23 22:52:00,1.81136,1.81136,1.81102,1.81102,6679899.0
2009-02-23 22:53:00,1.81079,1.81079,1.81043,1.81066,4186670.0
2009-02-23 22:54:00,1.81055,1.81055,1.80882,1.81021,3056225.0
2009-02-23 22:55:00,1.81014,1.81014,1.80968,1.80968,7268977.0
2009-02-23 22:56:00,1.8096,1.81,1.8096,1.81,3620687.0
2009-02-23 22:57:00,1.81021,1.81087,1.81021,1.81087,5762930.0
2009-02-23 22:58:00,1.81095,1.81095,1.81066,1.81067,7696031.0
2009-02-23 22:59:00,1.81071,1.81126,1.81044,1.81126,9715338.0
2009-02-23 23:00:00,1.81122,1.81136,1.81114,1.81116,7323605.0
2009-02-23 23:01:00,1.81127,1.81127,1.81073,1.81107,4664038.0
2009-02-23 23:02:00,1.81111,1.8113,1.81084,1.81099,7673490.0
2009-02-23 23:03:00,1.81092,1.81092,1.8107,1.81081,4980168.0
2009-02-23 23:04:00,1.81073,1.8108,1.81027,1.81027,6644918.0
2009-02-23 23:05:00,1.81013,1.81029,1.80999,1.81026,9815549.0
2009-02-23 23:06:00,1.81041,1.81041,1.80992,1.81018,4608980.0
2009-02-23 23:07:00,1.81008,1.81008,1.80962,1.80962,2920687.0
2009-02-23 23:08:00,1.80953,1.80953,1.8093,1.8095,4325090.0
2009-02-23 23:09:00,1.80961,1.80985,1.8096,1.80985,3668165.0
2009-02-23 23:10:00,1.80991,1.80991,1.80969,1.80975,9217224.0
2009-02-23 23:11:00,1.80971,1.80997,1.80963,1.80987,19511396.0
2009-02-23 23:12:00,1.80994,1.81042,1.80952,1.81042,7809603.0
2009-02-23 23:13:00,1.8105,1.81091,1.8105,1.81079,7526326.0
2009-02-23 23:14:00,1.81088,1.81088,1.81043,1.81048,11424803.0
2009-02-23 23:15:00,1.81063,1.81074,1.81018,1.81018,9464321.0
2009-02-23 23:16:00,1.81015,1.81051,1.81015,1.81051,11008684.0
2009-02-23 23:17:00,1.81051,1.81062,1.81044,1.81048,44362648.0
2009-02-23 23:18:00,1.81052,1.81072,1.8104,1.81064,1810919.0
2009-02-23 23:19:00,1.81074,1.81074,1.81048,1.81048,3372577.0
2009-02-23 23:20:00,1.81037,1.81037,1.81012,1.81017,4585136.0
2009-02-23 23:21:00,1.81023,1.81033,1.8099,1.8099,5369629.0
2009-02-23 23:22:00,1.80988,1.80998,1.80987,1.80998,114616845.0
2009-02-23 23:23:00,1.80998,1.80999,1.80988,1.80988,6787448.0
2009-02-23 23:24:00,1.80984,1.80984,1.80931,1.80972,10069822.0
2009-02-23 23:25:00,1.80974,1.80974,1.80953,1.80967,5405846.0
2009-02-23 23:26:00,1.80963,1.80979,1.80963,1.80972,4340492.0
2009-02-23 23:27:00,1.80967,1.80967,1.80945,1.80959,3993946.0
2009-02-23 23:28:00,1.80977,1.80995,1.80977,1.80985,15746068.0
2009-02-23 23:29:00,1.80971,1.80995,1.80929,1.80995,6317016.0
2009-02-23 23:30:00,1.81002,1.81021,1.81002,1.81018,41558321.0
2009-02-23 23:31:00,1.81013,1.81013,1.8099,1.81003,7326459.0
2009-02-23 23:32:00,1.81002,1.81002,1.80987,1.80997,6566274.0
2009-02-23 23:33:00,1.80993,1.80993,1.80984,1.8099,1852013.0
2009-02-23 23:34:00,1.80996,1.81021,1.80993,1.81014,11429209.0
2009-02-23 23:35:00,1.8102,1.81045,1.81016,1.81045,7197601.0
2009-02-23 23:36:00,1.81048,1.81051,1.81036,1.81038,2647710.0
2009-02-23 23:37:00,1.81036,1.81036,1.80978,1.80981,7468301.0
2009-02-23 23:38:00,1.80984,1.80984,1.80926,1.80926,5303586.0
2009-02-23 23:39:00,1.80924,1.80943,1.80883,1.80943,1971926.0
2009-02-23 23:40:00,1.80946,1.80957,1.80933,1.80957,2408232.0
2009-02-23 23:41:00,1.80957,1.8098,1.80954,1.8098,5978332.0
2009-02-23 23:42:00,1.81002,1.81002,1.8096,1.8096,5571689.0
2009-02-23 23:43:00,1.80951,1.80973,1.80951,1.80958,6018175.0
2009-02-23 23:44:00,1.80949,1.80964,1.80948,1.80948,17427100.0
2009-02-23 23:45:00,1.80976,1.81011,1.80973,1.81011,5028103.0
2009-02-23 23:46:00,1.8101,1.81024,1.81007,1.81024,2384758.0
2009-02-23 23:47:00,1.81027,1.81033,1.81015,1.81015,6032722.0
2009-02-23 23:48:00,1.81017,1.81017,1.80999,1.81014,7140617.0
2009-02-23 23:49:00,1.81015,1.81024,1.8095,1.8095,3106671.0
2009-02-23 23:50:00,1.80948,1.80948,1.80916,1.80916,8629576.0
2009-02-23 23:51:00,1.80905,1.80916,1.80881,1.80912,3900283.0
2009-02-23 23:52:00,1.80919,1.8093,1.80919,1.80923,10680912.0
2009-02-23 23:53:00,1.80921,1.80925,1.80916,1.80916,5692385.0
2009-02-23 23:54:00,1.80923,1.80928,1.80852,1.80852,3973644.0
2009-02-23 23:55:00,1.8084,1.80927,1.8084,1.80927,6316657.0
2009-02-23 23:56:00,1.80935,1.81001,1.80935,1.80992,8858825.0
2009-02-23 23:57:00,1.81009,1.81029,1.81009,1.8102,14166651.0
2009-02-23 23:58:00,1.81037,1.81063,1.81011,1.81011,1189812.0
2009-02-23 23:59:00,1.81003,1.81036,1.81003,1.81036,5365170.0
2009-02-24 00:00:00,1.81042,1.81082,1.81042,1.81082,5327668.0
2009-02-24 00:01:00,1.81081,1.81081,1.81044,1.81044,5557169.0
2009-02-24 00:02:00,1.81015,1.81045,1.81015,1.81045,6802656.0
2009-02-24 00:03:00,1.81058,1.8107,1.81058,1.8107,1887526.0
2009-02-24 00:04:00,1.81074,1.81101,1.81074,1.81101,5672172.0
2009-02-24 00:05:00,1.8113,1.81133,1.81122,1.81123,3821298.0
2009-02-24 00:06:00,1.81114,1.81114,1.81096,1.81101,3333778.0
2009-02-24 00:07:00,1.81096,1.81096,1.81056,1.81056,592085.0
2009-02-24 00:08:00,1.81052,1.81079,1.80988,1.81079,7177623.0
2009-02-24 00:09:00,1.81081,1.81095,1.81067,1.81095,1468126.0
2009-02-24 00:10:00,1.81112,1.81155,1.81112,1.81154,2492833.0
2009-02-24 00:11:00,1.81152,1.81161,1.81112,1.81161,2402356.0
2009-02-24 00:12:00,1.81189,1.81207,1.81183,1.81183,2470106.0
2009-02-24 00:13:00,1.81173,1.81173,1.81057,1.81057,3656058.0
2009-02-24 00:14:00,1.81076,1.81076,1.81022,1.8106,1887967.0
2009-02-24 00:15:00,1.81073,1.81107,1.81043,1.81059,5345022.0
2009-02-24 00:16:00,1.81063,1.8109,1.81063,1.8109,2171062.0
2009-02-24 00:17:00,1.811,1.81118,1.81096,1.81118,9514377.0
2009-02-24 00:18:00,1.81124,1.8116,1.81124,1.8116,5420906.0
2009-02-24 00:19:00,1.81156,1.81156,1.81121,1.81121,6382509.0
2009-02-24 00:20:00,1.81098,1.81111,1.81098,1.81102,6522748.0
2009-02-24 00:21:00,1.81114,1.81125,1.81114,1.81125,12005775.0
2009-02-24 00:22:00,1.81136,1.81195,1.81136,1.81195,19675651.0
2009-02-24 00:23:00,1.81205,1.81215,1.81193,1.81197,12467541.0
2009-02-24 00:24:00,1.81195,1.81195,1.81173,1.81173,5519082.0
2009-02-24 00:25:00,1.81159,1.81207,1.81159,1.81207,5148513.0
2009-02-24 00:26:00,1.81216,1.81235,1.81216,1.81233,13354320.0
2009-02-24 00:27:00,1.81252,1.81272,1.81229,1.8127,15741485.0
2009-02-24 00:28:00,1.81255,1.8127,1.81232,1.8127,16208464.0
2009-02-24 00:29:00,1.81281,1.81296,1.81281,1.81288,2445730.0
2009-02-24 00:30:00,1.81292,1.81292,1.8126,1.8126,8398531.0
2009-02-24 00:31:00,1.81259,1.81295,1.81252,1.81295,23427733.0
2009-02-24 00:32:00,1.81286,1.813,1.8128,1.813,3789275.0
2009-02-24 00:33:00,1.81304,1.81309,1.81286,1.81286,26484653.0
2009-02-24 00:34:00,1.8127,1.81281,1.81201,1.81201,798784.0
2009-02-24 00:35:00,1.81195,1.81195,1.81154,1.81154,3926669.0
2009-02-24 00:36:00,1.81153,1.81153,1.81114,1.81114,12176618.0
2009-02-24 00:37:00,1.81117,1.81117,1.81087,1.81087,1399072.0
2009-02-24 00:38:00,1.81078,1.81078,1.80973,1.80973,2054636.0
2009-02-24 00:39:00,1.80984,1.80991,1.80977,1.80977,21708787.0
2009-02-24 00:40:00,1.80971,1.81,1.80971,1.81,3283884.0
2009-02-24 00:41:00,1.81029,1.8105,1.81029,1.8105,2568658.0
2009-02-24 00:42:00,1.81069,1.81076,1.81062,1.81062,2979793.0
2009-02-24 00:43:00,1.81067,1.81073,1.81051,1.81073,4588527.0
2009-02-24 00:44:00,1.81064,1.81082,1.81064,1.81074,8858978.0
2009-02-24 00:45:00,1.81098,1.81116,1.81089,1.81116,2104625.0
2009-02-24 00:46:00,1.8111,1.81114,1.811,1.81108,2487134.0
2009-02-24 00:47:00,1.81058,1.8109,1.81058,1.81066,7277957.0
2009-02-24 00:48:00,1.8105,1.81096,1.81036,1.81096,17350629.0
2009-02-24 00:49:00,1.81114,1.81167,1.81114,1.81167,2412418.0
2009-02-24 00:50:00,1.8117,1.81174,1.81165,1.81171,4221677.0
2009-02-24 00:51:00,1.81168,1.81174,1.81164,1.81169,18869574.0
2009-02-24 00:52:00,1.81152,1.81157,1.81143,1.81157,4705635.0
2009-02-24 00:53:00,1.81157,1.81166,1.81087,1.8111,21078010.0
2009-02-24 00:54:00,1.81122,1.81182,1.81122,1.81174,3915697.0
2009-02-24 00:55:00,1.81171,1.81171,1.81143,1.81158,3538530.0
2009-02-24 00:56:00,1.81157,1.81183,1.81155,1.81183,12703371.0
2009-02-24 00:57:00,1.81181,1.81191,1.81177,1.8119,28891692.0
2009-02-24 00:58:00,1.81177,1.81177,1.8115,1.81152,1204931.0
2009-02-24 00:59:00,1.81179,1.81213,1.81179,1.81209,32658699.0
2009-02-24 01:00:00,1.81183,1.81183,1.81168,1.81174,10209984.0
2009-02-24 01:01:00,1.8119,1.812,1.8118,1.812,13159348.0
2009-02-24 01:02:00,1.81196,1.812,1.81181,1.812,5323054.0
2009-02-24 01:03:00,1.81207,1.81207,1.81176,1.81202,15131592.0
2009-02-24 01:04:00,1.80928,1.80945,1.80833,1.8091,6543818.0
2009-02-24 01:05:00,1.81199,1.81199,1.81147,1.81162,6543818.0
2009-02-24 01:06:00,1.81176,1.81186,1.81176,1.81186,8212247.0
2009-02-24 01:07:00,1.81185,1.81201,1.81185,1.81201,9828563.0
2009-02-24 01:08:00,1.81216,1.81216,1.81163,1.81173,7740974.0
2009-02-24 01:09:00,1.81156,1.8119,1.8115,1.8119,11223987.0
2009-02-24 01:10:00,1.81207,1.81225,1.81207,1.81213,32947525.0
2009-02-24 01:11:00,1.8122,1.81229,1.81213,1.81229,2493532.0
2009-02-24 01:12:00,1.8122,1.8122,1.81172,1.81174,2203189.0
2009-02-24 01:13:00,1.81172,1.81178,1.81164,1.81177,4381207.0
2009-02-24 01:14:00,1.81164,1.81172,1.81164,1.81172,9722930.0
2009-02-24 01:15:00,1.81181,1.81183,1.81127,1.81183,6599364.0
2009-02-24 01:16:00,1.81162,1.81162,1.81118,1.81118,5125932.0
2009-02-24 01:17:00,1.81132,1.81136,1.81124,1.8113,22127276.0
2009-02-24 01:18:00,1.81129,1.81129,1.81119,1.81127,16674098.0
2009-02-24 01:19:00,1.81143,1.81159,1.81143,1.81157,16911539.0
2009-02-24 01:20:00,1.81145,1.81147,1.81138,1.81138,17033020.0
2009-02-24 01:21:00,1.8115,1.81156,1.81139,1.81139,8349574.0
2009-02-24 01:22:00,1.81141,1.81146,1.81131,1.81136,2246752.0
2009-02-24 01:23:00,1.81121,1.81121,1.81064,1.81073,15433590.0
2009-02-24 01:24:00,1.8107,1.8107,1.81061,1.81061,2155871.0
2009-02-24 01:25:00,1.81049,1.81063,1.81049,1.81058,3524356.0
2009-02-24 01:26:00,1.81064,1.81076,1.81022,1.81076,16659864.0
2009-02-24 01:27:00,1.81085,1.81119,1.81085,1.81119,3590489.0
2009-02-24 01:28:00,1.81117,1.81117,1.8111,1.8111,7541240.0
2009-02-24 01:29:00,1.81101,1.81112,1.81071,1.81088,2715442.0
2009-02-24 01:30:00,1.81086,1.81086,1.81063,1.81067,28682670.0
2009-02-24 01:31:00,1.81054,1.81054,1.81029,1.81029,4361341.0
2009-02-24 01:32:00,1.8103,1.81031,1.81017,1.81018,6192150.0
2009-02-24 01:33:00,1.81008,1.81008,1.80988,1.81008,3492578.0
2009-02-24 01:34:00,1.81004,1.81004,1.80981,1.80992,7654517.0
2009-02-24 01:35:00,1.81006,1.81025,1.80997,1.81021,5070661.0
2009-02-24 01:36:00,1.81019,1.81019,1.80994,1.80994,4512269.0
2009-02-24 01:37:00,1.81008,1.8101,1.80997,1.80997,17523472.0
2009-02-24 01:38:00,1.80999,1.8102,1.80995,1.8102,4868311.0
2009-02-24 01:39:00,1.81004,1.81019,1.81004,1.81019,3060885.0
2009-02-24 01:40:00,1.81014,1.81014,1.80997,1.80997,17833944.0
2009-02-24 01:41:00,1.81,1.81003,1.80993,1.81003,3274884.0
2009-02-24 01:42:00,1.81016,1.8105,1.80995,1.8105,13929586.0
2009-02-24 01:43:00,1.81061,1.811,1.81061,1.811,6161511.0
2009-02-24 01:44:00,1.81096,1.81119,1.81096,1.81111,13854827.0
2009-02-24 01:45:00,1.8112,1.81135,1.81091,1.81091,7253439.0
2009-02-24 01:46:00,1.81077,1.81079,1.8106,1.81079,8600893.0
2009-02-24 01:47:00,1.81078,1.81078,1.81058,1.81073,8408444.0
2009-02-24 01:48:00,1.81071,1.81094,1.81071,1.81088,8050734.0
2009-02-24 01:49:00,1.81109,1.81127,1.81085,1.81111,12860964.0
2009-02-24 01:50:00,1.81099,1.81099,1.81034,1.81034,15028197.0
2009-02-24 01:51:00,1.81035,1.81088,1.81035,1.81049,9391839.0
2009-02-24 01:52:00,1.81036,1.81036,1.81025,1.81025,1435329.0
2009-02-24 01:53:00,1.81015,1.81015,1.80876,1.80876,13579788.0
2009-02-24 01:54:00,1.80839,1.80839,1.80796,1.80796,13144000.0
2009-02-24 01:55:00,1.8083,1.80918,1.8083,1.80918,3916152.0
2009-02-24 01:56:00,1.80918,1.80929,1.80909,1.80909,5071547.0
2009-02-24 01:57:00,1.80887,1.80903,1.80884,1.80889,26677616.0
2009-02-24 01:58:00,1.80889,1.8089,1.80858,1.80858,5592790.0
2009-02-24 01:59:00,1.80845,1.80845,1.8081,1.8081,13290526.0
2009-02-24 02:00:00,1.80752,1.80752,1.80726,1.80733,13081227.0
2009-02-24 02:01:00,1.80738,1.80776,1.80707,1.80776,6190138.0
2009-02-24 02:02:00,1.8079,1.80852,1.8079,1.80852,25253329.0
2009-02-24 02:03:00,1.8087,1.8087,1.80851,1.80859,4668643.0
2009-02-24 02:04:00,1.80869,1.80906,1.80857,1.80906,4086563.0
2009-02-24 02:05:00,1.80903,1.80939,1.80903,1.80939,14563980.0
2009-02-24 02:06:00,1.80963,1.8103,1.80963,1.81013,12890167.0
2009-02-24 02:07:00,1.81018,1.81045,1.81018,1.81045,1471977.0
2009-02-24 02:08:00,1.81063,1.81073,1.81055,1.81055,8612414.0
2009-02-24 02:09:00,1.8104,1.8104,1.80989,1.80989,16296030.0
2009-02-24 02:10:00,1.80976,1.80976,1.80909,1.80909,12891906.0
2009-02-24 02:11:00,1.80887,1.8089,1.80826,1.80826,8845989.0
2009-02-24 02:12:00,1.80827,1.80833,1.80801,1.80833,9333381.0
2009-02-24 02:13:00,1.80844,1.80911,1.80844,1.80911,9136278.0
2009-02-24 02:14:00,1.80932,1.80953,1.80932,1.80953,7879889.0
2009-02-24 02:15:00,1.80944,1.80974,1.80942,1.80942,14295117.0
2009-02-24 02:16:00,1.80956,1.80973,1.80956,1.8097,6092062.0
2009-02-24 02:17:00,1.80955,1.80955,1.80893,1.80896,13832756.0
2009-02-24 02:18:00,1.80883,1.80883,1.8086,1.80882,3478000.0
2009-02-24 02:19:00,1.80885,1.80902,1.80871,1.80902,17250863.0
2009-02-24 02:20:00,1.8092,1.80951,1.8092,1.8093,3203772.0
2009-02-24 02:21:00,1.80946,1.80967,1.80927,1.80967,5121842.0
2009-02-24 02:22:00,1.80982,1.8099,1.80979,1.80982,17689756.0
2009-02-24 02:23:00,1.80954,1.80978,1.8095,1.80978,4662394.0
2009-02-24 02:24:00,1.80989,1.81001,1.8098,1.80996,5191093.0
2009-02-24 02:25:00,1.80996,1.81012,1.8099,1.81012,7504429.0
2009-02-24 02:26:00,1.81008,1.81008,1.80964,1.80964,3511541.0
2009-02-24 02:27:00,1.80947,1.80969,1.80937,1.80969,5913052.0
2009-02-24 02:28:00,1.80967,1.80992,1.80961,1.80992,4304945.0
2009-02-24 02:29:00,1.80994,1.80994,1.80973,1.80981,26738761.0
2009-02-24 02:30:00,1.80979,1.81008,1.80979,1.81008,2750098.0
2009-02-24 02:31:00,1.81024,1.81024,1.81002,1.81002,7204777.0
2009-02-24 02:32:00,1.80995,1.80995,1.80959,1.80993,3810751.0
2009-02-24 02:33:00,1.81016,1.81087,1.81014,1.81087,18351907.0
2009-02-24 02:34:00,1.81108,1.81135,1.81108,1.81122,3278775.0
2009-02-24 02:35:00,1.81142,1.81166,1.81142,1.81165,2093282.0
2009-02-24 02:36:00,1.81155,1.81164,1.81127,1.81164,14238944.0
2009-02-24 02:37:00,1.81169,1.81175,1.8116,1.81175,2433128.0
2009-02-24 02:38:00,1.81165,1.81175,1.81156,1.81156,8327921.0
2009-02-24 02:39:00,1.81139,1.8114,1.81127,1.81127,18806480.0
2009-02-24 02:40:00,1.81136,1.81136,1.81122,1.81122,17861785.0
2009-02-24 02:41:00,1.81112,1.81112,1.81095,1.81101,17544295.0
2009-02-24 02:42:00,1.81092,1.81092,1.81078,1.81078,22056693.0
2009-02-24 02:43:00,1.81062,1.81095,1.81058,1.81095,5248752.0
2009-02-24 02:44:00,1.81094,1.81101,1.81035,1.81101,6998267.0
2009-02-24 02:45:00,1.81104,1.81117,1.81104,1.81105,9672628.0
2009-02-24 02:46:00,1.81113,1.81116,1.81093,1.81116,4746190.0
2009-02-24 02:47:00,1.81113,1.81113,1.8108,1.81097,2357612.0
2009-02-24 02:48:00,1.8109,1.81091,1.81069,1.81084,2565893.0
2009-02-24 02:49:00,1.8107,1.81077,1.8107,1.81073,33415330.0
2009-02-24 02:50:00,1.81088,1.81112,1.81088,1.81112,11982477.0
2009-02-24 02:51:00,1.81137,1.81183,1.81137,1.81173,7238615.0
2009-02-24 02:52:00,1.81185,1.81247,1.81185,1.81247,10517457.0
2009-02-24 02:53:00,1.81262,1.81286,1.81254,1.81254,8985936.0
2009-02-24 02:54:00,1.81214,1.81214,1.81171,1.81188,6024506.0
2009-02-24 02:55:00,1.81178,1.81203,1.81178,1.81199,8603811.0
2009-02-24 02:56:00,1.81217,1.81222,1.81207,1.81222,14484150.0
2009-02-24 02:57:00,1.8121,1.8121,1.81202,1.81209,5431129.0
2009-02-24 02:58:00,1.81211,1.81258,1.81206,1.81258,13045848.0
2009-02-24 02:59:00,1.81271,1.81356,1.81271,1.81356,9799392.0
2009-02-24 03:00:00,1.81355,1.81355,1.81313,1.81313,34632766.0
2009-02-24 03:01:00,1.81299,1.81299,1.81255,1.81255,1188642.0
2009-02-24 03:02:00,1.81268,1.81284,1.81264,1.81268,28662393.0
2009-02-24 03:03:00,1.81283,1.81291,1.81283,1.81289,12558944.0
2009-02-24 03:04:00,1.81284,1.81284,1.81248,1.81261,3679455.0
2009-02-24 03:05:00,1.81261,1.81301,1.81261,1.81301,3996016.0
2009-02-24 03:06:00,1.81313,1.8132,1.81298,1.81299,20112605.0
2009-02-24 03:07:00,1.81297,1.81327,1.81287,1.81327,4911940.0
2009-02-24 03:08:00,1.81349,1.81389,1.81349,1.8138,18407545.0
2009-02-24 03:09:00,1.81387,1.81408,1.81387,1.81388,4550691.0
2009-02-24 03:10:00,1.81375,1.81402,1.81361,1.81402,2490881.0
2009-02-24 03:11:00,1.81419,1.81419,1.81402,1.81405,15978107.0
2009-02-24 03:12:00,1.81414,1.81414,1.81388,1.81388,7931513.0
2009-02-24 03:13:00,1.81441,1.81481,1.81434,1.8148,2727126.0
2009-02-24 03:14:00,1.81502,1.81546,1.81502,1.81546,2247089.0
2009-02-24 03:15:00,1.81541,1.81677,1.81541,1.81658,9442525.0
2009-02-24 03:16:00,1.81659,1.81663,1.81646,1.81647,4308474.0
2009-02-24 03:17:00,1.81631,1.81631,1.81573,1.81573,3226630.0
2009-02-24 03:18:00,1.8156,1.8156,1.81539,1.81539,2696189.0
2009-02-24 03:19:00,1.81517,1.81517,1.81442,1.81451,2989707.0
2009-02-24 03:20:00,1.81463,1.81531,1.81463,1.81531,22719819.0
2009-02-24 03:21:00,1.81542,1.81604,1.81542,1.81604,2185319.0
2009-02-24 03:22:00,1.81613,1.81667,1.81613,1.81667,1364815.0
2009-02-24 03:23:00,1.81685,1.81736,1.81685,1.81709,11127311.0
2009-02-24 03:24:00,1.81699,1.817,1.81688,1.81694,3753986.0
2009-02-24 03:25:00,1.81682,1.81682,1.81645,1.81667,884003.0
2009-02-24 03:26:00,1.81691,1.81726,1.81691,1.81726,26519129.0
2009-02-24 03:27:00,1.81729,1.81748,1.81718,1.81748,3455477.0
2009-02-24 03:28:00,1.8176,1.81799,1.81756,1.81799,25434517.0
2009-02-24 03:29:00,1.81804,1.81807,1.8178,1.81782,7803149.0
2009-02-24 03:30:00,1.8179,1.8182,1.81786,1.81786,2598524.0
2009-02-24 03:31:00,1.81776,1.81789,1.81772,1.81772,17327842.0
2009-02-24 03:32:00,1.81768,1.8178,1.8176,1.81773,15054978.0
2009-02-24 03:33:00,1.81748,1.81748,1.81732,1.81732,14630070.0
2009-02-24 03:34:00,1.81743,1.81764,1.81743,1.81745,4881959.0
2009-02-24 03:35:00,1.8176,1.81771,1.8176,1.81761,5944083.0
2009-02-24 03:36:00,1.81754,1.81768,1.81743,1.81749,11913561.0
2009-02-24 03:37:00,1.81738,1.81741,1.81715,1.81741,20752721.0
2009-02-24 03:38:00,1.81744,1.81744,1.81724,1.81736,11923502.0
2009-02-24 03:39:00,1.81736,1.81786,1.81736,1.81786,6302782.0
2009-02-24 03:40:00,1.81821,1.81848,1.81821,1.81836,6163104.0
2009-02-24 03:41:00,1.81827,1.81831,1.81809,1.81809,5575342.0
2009-02-24 03:42:00,1.81816,1.81834,1.8181,1.8181,9886092.0
2009-02-24 03:43:00,1.81795,1.81795,1.81724,1.81761,2329215.0
2009-02-24 03:44:00,1.81766,1.81782,1.81706,1.81782,5384872.0
2009-02-24 03:45:00,1.81792,1.81809,1.81791,1.81794,1937169.0
2009-02-24 03:46:00,1.81755,1.81802,1.81755,1.81802,3479971.0
2009-02-24 03:47:00,1.81802,1.81819,1.818,1.81819,2608626.0
2009-02-24 03:48:00,1.81832,1.81881,1.81832,1.81881,2355712.0
2009-02-24 03:49:00,1.81879,1.81886,1.81862,1.81862,2448516.0
2009-02-24 03:50:00,1.8187,1.81882,1.8187,1.81879,1422052.0
2009-02-24 03:51:00,1.81865,1.81869,1.81828,1.81869,7927571.0
2009-02-24 03:52:00,1.81855,1.81855,1.8183,1.8184,621807.0
2009-02-24 03:53:00,1.81839,1.81882,1.81839,1.81882,3056270.0
2009-02-24 03:54:00,1.81906,1.8193,1.81906,1.81915,3629307.0
2009-02-24 03:55:00,1.81908,1.81989,1.81908,1.81989,6126118.0
2009-02-24 03:56:00,1.82001,1.82001,1.81949,1.81949,2046764.0
2009-02-24 03:57:00,1.81917,1.81917,1.8187,1.8187,7095690.0
2009-02-24 03:58:00,1.81876,1.81876,1.81866,1.81866,5767690.0
2009-02-24 03:59:00,1.81868,1.81868,1.81853,1.81854,5174001.0
2009-02-24 04:00:00,1.81851,1.81851,1.81836,1.81836,5323646.0
2009-02-24 04:01:00,1.81843,1.81877,1.81837,1.81877,1104338.0
2009-02-24 04:02:00,1.81851,1.81857,1.81818,1.81857,13414119.0
2009-02-24 04:03:00,1.8186,1.81877,1.81855,1.81855,8966421.0
2009-02-24 04:04:00,1.81834,1.81834,1.81804,1.81824,6343937.0
2009-02-24 04:05:00,1.81828,1.81837,1.81828,1.81828,4285170.0
2009-02-24 04:06:00,1.8181,1.81838,1.8181,1.81838,5340450.0
2009-02-24 04:07:00,1.81855,1.81884,1.81855,1.81884,10226832.0
2009-02-24 04:08:00,1.819,1.81918,1.81881,1.81881,3683683.0
2009-02-24 04:09:00,1.81883,1.81924,1.81883,1.81915,9436388.0
2009-02-24 04:10:00,1.81905,1.81905,1.81897,1.81898,2853560.0
2009-02-24 04:11:00,1.81891,1.81891,1.81865,1.81865,7295277.0
2009-02-24 04:12:00,1.81858,1.81858,1.81836,1.81836,5934213.0
2009-02-24 04:13:00,1.8183,1.8183,1.81815,1.81816,2506577.0
2009-02-24 04:14:00,1.81822,1.8184,1.81822,1.8184,5337122.0
2009-02-24 04:15:00,1.81825,1.81841,1.81825,1.81835,18319248.0
2009-02-24 04:16:00,1.8184,1.81842,1.81835,1.81835,5505101.0
2009-02-24 04:17:00,1.81842,1.8187,1.81824,1.81867,6108638.0
2009-02-24 04:18:00,1.81866,1.81866,1.81814,1.81816,6598599.0
2009-02-24 04:19:00,1.81807,1.81818,1.81745,1.81783,2283336.0
2009-02-24 04:20:00,1.8181,1.81826,1.81769,1.81815,2130662.0
2009-02-24 04:21:00,1.81813,1.81819,1.81813,1.81813,5494238.0
2009-02-24 04:22:00,1.81812,1.81828,1.8181,1.81825,7091057.0
2009-02-24 04:23:00,1.81818,1.81829,1.818,1.818,2910855.0
2009-02-24 04:24:00,1.81802,1.81808,1.81793,1.81804,7097523.0
2009-02-24 04:25:00,1.81811,1.81826,1.81794,1.81826,12191157.0
2009-02-24 04:26:00,1.81823,1.81823,1.81806,1.81823,2050046.0
2009-02-24 04:27:00,1.81821,1.81825,1.81817,1.81825,6599934.0
2009-02-24 04:28:00,1.81838,1.8185,1.81836,1.81848,7208953.0
2009-02-24 04:29:00,1.81844,1.81855,1.81821,1.81855,39651103.0
2009-02-24 04:30:00,1.81859,1.81859,1.81834,1.81834,6699562.0
2009-02-24 04:31:00,1.81822,1.81822,1.81788,1.81793,15076666.0
2009-02-24 04:32:00,1.81787,1.8179,1.81766,1.81766,4379807.0
2009-02-24 04:33:00,1.8176,1.8176,1.8173,1.81749,4624926.0
2009-02-24 04:34:00,1.81767,1.8177,1.81755,1.81765,5377346.0
2009-02-24 04:35:00,1.81762,1.81768,1.8175,1.81768,9565708.0
2009-02-24 04:36:00,1.81774,1.8184,1.81774,1.81811,6566167.0
2009-02-24 04:37:00,1.81802,1.81802,1.81781,1.81781,110901630.0
2009-02-24 04:38:00,1.81778,1.81787,1.8177,1.81778,5002449.0
2009-02-24 04:39:00,1.81775,1.81777,1.8176,1.81777,5011625.0
2009-02-24 04:40:00,1.81768,1.81768,1.81751,1.81763,3337861.0
2009-02-24 04:41:00,1.81759,1.81774,1.81736,1.81774,1912270.0
2009-02-24 04:42:00,1.81786,1.81805,1.81784,1.81794,41213906.0
2009-02-24 04:43:00,1.81803,1.81814,1.81801,1.8181,11844938.0
2009-02-24 04:44:00,1.81805,1.81805,1.81791,1.81791,9887506.0
2009-02-24 04:45:00,1.8179,1.81823,1.81788,1.81788,10748709.0
2009-02-24 04:46:00,1.81791,1.81802,1.81782,1.81782,7509052.0
2009-02-24 04:47:00,1.81783,1.81785,1.81733,1.81781,8463861.0
2009-02-24 04:48:00,1.81788,1.81788,1.81752,1.81752,17839807.0
2009-02-24 04:49:00,1.8175,1.8175,1.8167,1.8167,10044926.0
2009-02-24 04:50:00,1.81654,1.81654,1.8161,1.81616,3818619.0
2009-02-24 04:51:00,1.8162,1.81631,1.8162,1.8162,4103891.0
2009-02-24 04:52:00,1.81618,1.8163,1.81611,1.81626,2978467.0
2009-02-24 04:53:00,1.81623,1.81633,1.81592,1.81621,4246343.0
2009-02-24 04:54:00,1.81627,1.8169,1.81627,1.8169,9346358.0
2009-02-24 04:55:00,1.81707,1.81711,1.81689,1.81704,7036872.0
2009-02-24 04:56:00,1.81691,1.81691,1.81662,1.81682,5122575.0
2009-02-24 04:57:00,1.81681,1.81707,1.81662,1.81701,7096539.0
2009-02-24 04:58:00,1.81713,1.8177,1.81705,1.8177,4424663.0
2009-02-24 04:59:00,1.81757,1.8178,1.81745,1.81748,8070089.0
2009-02-24 05:00:00,1.81747,1.81747,1.81663,1.81699,10272086.0
2009-02-24 05:01:00,1.81709,1.81771,1.81709,1.81771,7490055.0
2009-02-24 05:02:00,1.81776,1.81784,1.81762,1.81784,6292784.0
2009-02-24 05:03:00,1.81779,1.8179,1.81778,1.8179,3472084.0
2009-02-24 05:04:00,1.8179,1.8179,1.81769,1.81774,6763727.0
2009-02-24 05:05:00,1.81792,1.81838,1.81654,1.81832,2869965.0
2009-02-24 05:06:00,1.81816,1.81816,1.81775,1.81806,4439735.0
2009-02-24 05:07:00,1.8182,1.81836,1.8182,1.81836,6357570.0
2009-02-24 05:08:00,1.81828,1.81861,1.81828,1.81861,10326772.0
2009-02-24 05:09:00,1.81851,1.8187,1.81851,1.81857,2017705.0
2009-02-24 05:10:00,1.81844,1.81845,1.8182,1.81845,10160643.0
2009-02-24 05:11:00,1.81861,1.81907,1.81861,1.81903,2296894.0
2009-02-24 05:12:00,1.81907,1.81943,1.81907,1.81943,3758450.0
2009-02-24 05:13:00,1.81944,1.82001,1.81944,1.81996,10567102.0
2009-02-24 05:14:00,1.81974,1.81977,1.81923,1.81923,1881213.0
2009-02-24 05:15:00,1.81916,1.81927,1.8188,1.8188,16754927.0
2009-02-24 05:16:00,1.81909,1.81916,1.81891,1.81897,5138349.0
2009-02-24 05:17:00,1.81896,1.819,1.81883,1.819,7220160.0
2009-02-24 05:18:00,1.81915,1.81952,1.81915,1.81938,49161212.0
2009-02-24 05:19:00,1.81968,1.81998,1.81968,1.81998,16668721.0
2009-02-24 05:20:00,1.81994,1.82022,1.81974,1.81974,8697116.0
2009-02-24 05:21:00,1.81961,1.81975,1.81944,1.81975,3300882.0
2009-02-24 05:22:00,1.81989,1.81989,1.8192,1.81933,5339247.0
2009-02-24 05:23:00,1.81946,1.81954,1.81909,1.81944,5246989.0
2009-02-24 05:24:00,1.81939,1.8196,1.81939,1.8196,7459781.0
2009-02-24 05:25:00,1.81972,1.82008,1.81972,1.82008,7245392.0
2009-02-24 05:26:00,1.82013,1.82025,1.82012,1.82012,10416985.0
2009-02-24 05:27:00,1.82025,1.82025,1.81995,1.82007,7953719.0
2009-02-24 05:28:00,1.82009,1.82027,1.82009,1.82027,11779332.0
2009-02-24 05:29:00,1.82025,1.82025,1.8201,1.82012,10926484.0
2009-02-24 05:30:00,1.82015,1.82048,1.82015,1.82048,13892864.0
2009-02-24 05:31:00,1.82046,1.82058,1.82033,1.82049,4201984.0
2009-02-24 05:32:00,1.82037,1.82037,1.82019,1.82019,5042140.0
2009-02-24 05:33:00,1.82026,1.82026,1.81989,1.81989,17327826.0
2009-02-24 05:34:00,1.81989,1.82,1.81981,1.82,3000117.0
2009-02-24 05:35:00,1.81991,1.81991,1.8197,1.8197,7944496.0
2009-02-24 05:36:00,1.81968,1.81968,1.81945,1.81949,3895281.0
2009-02-24 05:37:00,1.81939,1.81939,1.81906,1.81906,15620160.0
2009-02-24 05:38:00,1.81897,1.81908,1.81896,1.81906,7203653.0
2009-02-24 05:39:00,1.8192,1.81929,1.81912,1.81929,6280133.0
2009-02-24 05:40:00,1.8192,1.8192,1.81874,1.81884,5161436.0
2009-02-24 05:41:00,1.81893,1.81896,1.81855,1.81855,3950910.0
2009-02-24 05:42:00,1.81864,1.81882,1.81864,1.81882,7134230.0
2009-02-24 05:43:00,1.81891,1.81899,1.81882,1.81882,8022501.0
2009-02-24 05:44:00,1.81882,1.81882,1.81866,1.81866,21217922.0
2009-02-24 05:45:00,1.81848,1.81852,1.81817,1.81852,1520794.0
2009-02-24 05:46:00,1.81834,1.8185,1.81823,1.81838,13205747.0
2009-02-24 05:47:00,1.81864,1.81887,1.81864,1.81887,58905527.0
2009-02-24 05:48:00,1.81894,1.81913,1.81892,1.81911,3298353.0
2009-02-24 05:49:00,1.8192,1.81934,1.81919,1.81934,2617216.0
2009-02-24 05:50:00,1.81932,1.81935,1.81921,1.81921,36861468.0
2009-02-24 05:51:00,1.81905,1.81905,1.81837,1.81865,10982400.0
2009-02-24 05:52:00,1.81863,1.81873,1.81858,1.81872,10157769.0
2009-02-24 05:53:00,1.81869,1.81869,1.81842,1.81842,1627648.0
2009-02-24 05:54:00,1.81823,1.81823,1.8177,1.81786,3379292.0
2009-02-24 05:55:00,1.81783,1.81801,1.81783,1.81801,8157683.0
2009-02-24 05:56:00,1.81788,1.81788,1.81735,1.81735,10502141.0
2009-02-24 05:57:00,1.81717,1.81717,1.81686,1.81688,5986197.0
2009-02-24 05:58:00,1.8169,1.81695,1.81682,1.8169,3453450.0
2009-02-24 05:59:00,1.81693,1.81761,1.81693,1.81761,42114167.0
2009-02-24 06:00:00,1.81757,1.81773,1.81757,1.81772,1364500.0
2009-02-24 06:01:00,1.81769,1.81813,1.81752,1.81802,4949568.0
2009-02-24 06:02:00,1.8179,1.8179,1.81745,1.81752,1159312.0
2009-02-24 06:03:00,1.81751,1.81762,1.81749,1.81762,15372555.0
2009-02-24 06:04:00,1.81758,1.81758,1.81727,1.8173,7296346.0
2009-02-24 06:05:00,1.81727,1.81754,1.81727,1.81754,16477693.0
2009-02-24 06:06:00,1.81754,1.81764,1.81706,1.81764,5842980.0
2009-02-24 06:07:00,1.8177,1.81798,1.8177,1.81798,8986472.0
2009-02-24 06:08:00,1.81811,1.81816,1.818,1.81816,13469823.0
2009-02-24 06:09:00,1.81815,1.81815,1.81786,1.81786,2696860.0
2009-02-24 06:10:00,1.81788,1.81814,1.81788,1.81814,8086761.0
2009-02-24 06:11:00,1.81809,1.81816,1.81802,1.81815,3827089.0
2009-02-24 06:12:00,1.81817,1.81826,1.81794,1.81794,1478918.0
2009-02-24 06:13:00,1.81782,1.81782,1.81756,1.81762,10173449.0
2009-02-24 06:14:00,1.81758,1.81758,1.81694,1.817,1628444.0
2009-02-24 06:15:00,1.81708,1.81723,1.81702,1.81702,7533990.0
2009-02-24 06:16:00,1.81688,1.81739,1.81667,1.81739,7261186.0
2009-02-24 06:17:00,1.81742,1.81784,1.81742,1.81784,24168655.0
2009-02-24 06:18:00,1.81775,1.81832,1.81775,1.81803,3469036.0
2009-02-24 06:19:00,1.81755,1.81789,1.81738,1.81771,12563268.0
2009-02-24 06:20:00,1.81766,1.81773,1.81762,1.81766,9224286.0
2009-02-24 06:21:00,1.81788,1.81823,1.81788,1.81823,8095773.0
2009-02-24 06:22:00,1.81819,1.81831,1.81812,1.81831,9016256.0
2009-02-24 06:23:00,1.81844,1.81866,1.81844,1.81866,30136066.0
2009-02-24 06:24:00,1.81864,1.81864,1.81846,1.81846,6809593.0
2009-02-24 06:25:00,1.81834,1.81834,1.81778,1.81805,17243741.0
2009-02-24 06:26:00,1.81795,1.81795,1.81746,1.81779,6620177.0
2009-02-24 06:27:00,1.81796,1.81824,1.81796,1.81824,4753710.0
2009-02-24 06:28:00,1.81822,1.81837,1.81822,1.81822,19153404.0
2009-02-24 06:29:00,1.81835,1.81856,1.81828,1.81856,3625039.0
2009-02-24 06:30:00,1.8186,1.81867,1.81853,1.81867,9331328.0
2009-02-24 06:31:00,1.81862,1.8188,1.81853,1.81853,3396240.0
2009-02-24 06:32:00,1.81843,1.81843,1.81824,1.81831,4539228.0
2009-02-24 06:33:00,1.81828,1.81833,1.81823,1.81833,32626062.0
2009-02-24 06:34:00,1.81833,1.81844,1.81833,1.81844,7150812.0
2009-02-24 06:35:00,1.81843,1.81849,1.81841,1.81845,2786236.0
2009-02-24 06:36:00,1.81847,1.81852,1.81801,1.81833,4959698.0
2009-02-24 06:37:00,1.81824,1.81826,1.81811,1.81811,11563325.0
2009-02-24 06:38:00,1.81793,1.81793,1.81764,1.81764,4170367.0
2009-02-24 06:39:00,1.81762,1.81762,1.81706,1.81706,11783772.0
2009-02-24 06:40:00,1.81674,1.81681,1.81647,1.81657,8160503.0
2009-02-24 06:41:00,1.8166,1.81698,1.8166,1.81698,3642334.0
2009-02-24 06:42:00,1.81699,1.81703,1.81688,1.81696,13938722.0
2009-02-24 06:43:00,1.81693,1.81693,1.81677,1.8169,6838279.0
2009-02-24 06:44:00,1.8168,1.81693,1.81679,1.81693,3040416.0
2009-02-24 06:45:00,1.81691,1.81699,1.81686,1.81687,65743376.0
2009-02-24 06:46:00,1.81688,1.81704,1.81688,1.81693,5723580.0
2009-02-24 06:47:00,1.817,1.81704,1.817,1.81703,6711806.0
2009-02-24 06:48:00,1.81696,1.81696,1.81673,1.81673,3676287.0
2009-02-24 06:49:00,1.81662,1.81662,1.81614,1.81614,3644081.0
2009-02-24 06:50:00,1.81591,1.81611,1.81575,1.81611,9578521.0
2009-02-24 06:51:00,1.81614,1.81622,1.81611,1.81611,10179289.0
2009-02-24 06:52:00,1.81612,1.81619,1.81602,1.81619,17166924.0
2009-02-24 06:53:00,1.81615,1.81635,1.81615,1.81635,214321352.0
2009-02-24 06:54:00,1.81643,1.81659,1.81643,1.81659,3596811.0
2009-02-24 06:55:00,1.81663,1.817,1.81657,1.817,5632587.0
2009-02-24 06:56:00,1.81703,1.81732,1.81703,1.81732,5370401.0
2009-02-24 06:57:00,1.81746,1.81775,1.81745,1.81775,22985970.0
2009-02-24 06:58:00,1.8178,1.8178,1.81773,1.81773,2401994.0
2009-02-24 06:59:00,1.81776,1.81791,1.81769,1.81784,3832065.0
2009-02-24 07:00:00,1.8178,1.8178,1.81725,1.81725,12770538.0
2009-02-24 07:01:00,1.81713,1.81713,1.81693,1.81696,1826100.0
2009-02-24 07:02:00,1.81698,1.81707,1.81694,1.81707,11864922.0
2009-02-24 07:03:00,1.81701,1.81705,1.81694,1.81697,3009541.0
2009-02-24 07:04:00,1.81696,1.81722,1.81692,1.81722,8602915.0
2009-02-24 07:05:00,1.81734,1.81761,1.81734,1.81761,28922899.0
2009-02-24 07:06:00,1.81756,1.81784,1.81636,1.81782,3939021.0
2009-02-24 07:07:00,1.81761,1.81761,1.8172,1.81747,2763326.0
2009-02-24 07:08:00,1.81759,1.81825,1.81759,1.81825,21012238.0
2009-02-24 07:09:00,1.81814,1.81833,1.81793,1.81793,8292246.0
2009-02-24 07:10:00,1.81778,1.81778,1.81736,1.81736,14612258.0
2009-02-24 07:11:00,1.81733,1.81734,1.81708,1.81708,5919105.0
2009-02-24 07:12:00,1.81712,1.81751,1.81712,1.81751,7400523.0
2009-02-24 07:13:00,1.81742,1.81742,1.81697,1.81715,47992464.0
2009-02-24 07:14:00,1.81734,1.81791,1.81734,1.81791,2188368.0
2009-02-24 07:15:00,1.81793,1.81803,1.81793,1.81795,5380643.0
2009-02-24 07:16:00,1.81794,1.81799,1.81787,1.81799,9243215.0
2009-02-24 07:17:00,1.81789,1.81789,1.81771,1.81771,107796166.0
2009-02-24 07:18:00,1.81759,1.81759,1.81713,1.81713,9205944.0
2009-02-24 07:19:00,1.81715,1.81715,1.81699,1.817,10669933.0
2009-02-24 07:20:00,1.81678,1.81678,1.81646,1.81646,43955665.0
2009-02-24 07:21:00,1.81647,1.8166,1.81645,1.8166,48711832.0
2009-02-24 07:22:00,1.81671,1.81702,1.81671,1.81702,9738210.0
2009-02-24 07:23:00,1.81701,1.81711,1.81701,1.81708,2377013.0
2009-02-24 07:24:00,1.81704,1.81711,1.81693,1.81695,4390030.0
2009-02-24 07:25:00,1.81683,1.81711,1.81683,1.81701,9952182.0
2009-02-24 07:26:00,1.81715,1.81741,1.81715,1.81739,6826647.0
2009-02-24 07:27:00,1.81722,1.81731,1.81711,1.81723,1160805.0
2009-02-24 07:28:00,1.81729,1.81752,1.81725,1.81752,5479562.0
2009-02-24 07:29:00,1.81745,1.81745,1.81725,1.81725,1295446.0
2009-02-24 07:30:00,1.81729,1.81739,1.81718,1.81718,5136795.0
2009-02-24 07:31:00,1.81715,1.8173,1.81712,1.81718,23431305.0
2009-02-24 07:32:00,1.81712,1.81716,1.8171,1.81713,15191750.0
2009-02-24 07:33:00,1.81714,1.81714,1.81698,1.81698,15511800.0
2009-02-24 07:34:00,1.81687,1.81687,1.81665,1.81672,5059159.0
2009-02-24 07:35:00,1.81667,1.81679,1.81653,1.81679,15022665.0
2009-02-24 07:36:00,1.81668,1.81683,1.81665,1.81677,7499483.0
2009-02-24 07:37:00,1.81681,1.81681,1.8166,1.81675,11136283.0
2009-02-24 07:38:00,1.81669,1.81669,1.8165,1.81654,11842190.0
2009-02-24 07:39:00,1.81653,1.81662,1.81651,1.81651,5517237.0
2009-02-24 07:40:00,1.81656,1.8167,1.81656,1.81666,3511861.0
2009-02-24 07:41:00,1.81664,1.81664,1.81633,1.81633,9099946.0
2009-02-24 07:42:00,1.81625,1.81625,1.81594,1.81602,3304099.0
2009-02-24 07:43:00,1.81619,1.81667,1.81619,1.81667,10880919.0
2009-02-24 07:44:00,1.81673,1.81698,1.81673,1.81698,4101970.0
2009-02-24 07:45:00,1.81695,1.81741,1.81695,1.81741,873634.0
2009-02-24 07:46:00,1.81743,1.8175,1.81699,1.81699,2064065.0
2009-02-24 07:47:00,1.81691,1.81691,1.81595,1.81595,7005938.0
2009-02-24 07:48:00,1.81609,1.81616,1.81602,1.81612,7279518.0
2009-02-24 07:49:00,1.81615,1.81615,1.81596,1.81596,48699841.0
2009-02-24 07:50:00,1.81606,1.81619,1.81595,1.81599,26273428.0
2009-02-24 07:51:00,1.81601,1.81614,1.81601,1.81602,66801500.0
2009-02-24 07:52:00,1.81593,1.81593,1.81575,1.81586,4010690.0
2009-02-24 07:53:00,1.81577,1.81586,1.81572,1.81574,8704758.0
2009-02-24 07:54:00,1.81584,1.81593,1.81581,1.81582,34515838.0
2009-02-24 07:55:00,1.81582,1.81592,1.81582,1.81592,3991379.0
2009-02-24 07:56:00,1.81598,1.81598,1.81584,1.81588,21818519.0
2009-02-24 07:57:00,1.8159,1.81592,1.81576,1.81592,4991188.0
2009-02-24 07:58:00,1.81589,1.81591,1.81582,1.81584,4971643.0
2009-02-24 07:59:00,1.81577,1.81577,1.81563,1.81563,8043864.0
2009-02-24 08:00:00,1.81566,1.81598,1.81566,1.81587,7041891.0
2009-02-24 08:01:00,1.81589,1.81604,1.81589,1.81598,36024300.0
2009-02-24 08:02:00,1.81588,1.81588,1.81556,1.81582,15275407.0
2009-02-24 08:03:00,1.81589,1.81597,1.8157,1.8157,4181869.0
2009-02-24 08:04:00,1.81546,1.81546,1.81495,1.81514,6875303.0
2009-02-24 08:05:00,1.81518,1.81547,1.81485,1.81547,6394798.0
2009-02-24 08:06:00,1.81508,1.81569,1.81469,1.81469,1810842.0
2009-02-24 08:07:00,1.8147,1.8147,1.8145,1.81464,26141029.0
2009-02-24 08:08:00,1.81476,1.81523,1.81476,1.81523,7253428.0
2009-02-24 08:09:00,1.81548,1.81585,1.81516,1.81585,5521065.0
2009-02-24 08:10:00,1.81581,1.816,1.81576,1.81576,6494026.0
2009-02-24 08:11:00,1.8156,1.81562,1.81543,1.81543,2270056.0
2009-02-24 08:12:00,1.81547,1.81547,1.81527,1.81527,12002239.0
2009-02-24 08:13:00,1.81529,1.81537,1.81503,1.81503,51476320.0
2009-02-24 08:14:00,1.81474,1.81474,1.8144,1.8146,4034174.0
2009-02-24 08:15:00,1.81447,1.81447,1.81421,1.81421,5719101.0
2009-02-24 08:16:00,1.81416,1.81416,1.81399,1.81415,21328939.0
2009-02-24 08:17:00,1.8143,1.81492,1.8143,1.81491,3943113.0
2009-02-24 08:18:00,1.81497,1.81538,1.81497,1.815,118804759.0
2009-02-24 08:19:00,1.81495,1.81499,1.81453,1.81453,56499008.0
2009-02-24 08:20:00,1.81455,1.81488,1.81455,1.81488,4763262.0
2009-02-24 08:21:00,1.8149,1.81538,1.81486,1.81538,14545776.0
2009-02-24 08:22:00,1.81548,1.81565,1.81545,1.81556,18900089.0
2009-02-24 08:23:00,1.81553,1.81564,1.81531,1.81531,2792668.0
2009-02-24 08:24:00,1.8156,1.81561,1.81542,1.81561,5554259.0
2009-02-24 08:25:00,1.81555,1.8156,1.81549,1.81549,7702163.0
2009-02-24 08:26:00,1.8155,1.81557,1.81545,1.81557,6698531.0
2009-02-24 08:27:00,1.81566,1.81568,1.81543,1.81568,9397045.0
2009-02-24 08:28:00,1.81581,1.81643,1.81581,1.81643,13371984.0
2009-02-24 08:29:00,1.8167,1.81706,1.8167,1.81701,5335527.0
2009-02-24 08:30:00,1.81697,1.81728,1.81697,1.81709,3843746.0
2009-02-24 08:31:00,1.81707,1.81707,1.8169,1.81691,12440142.0
2009-02-24 08:32:00,1.81679,1.81679,1.81618,1.81618,2834993.0
2009-02-24 08:33:00,1.81599,1.81599,1.81564,1.81565,8614963.0
2009-02-24 08:34:00,1.81571,1.81571,1.81515,1.81515,13088008.0
2009-02-24 08:35:00,1.81514,1.81547,1.8151,1.81547,7551683.0
2009-02-24 08:36:00,1.81572,1.81627,1.81572,1.81627,7921270.0
2009-02-24 08:37:00,1.81632,1.81672,1.81632,1.81654,11578822.0
2009-02-24 08:38:00,1.81645,1.81653,1.81622,1.81622,735959.0
2009-02-24 08:39:00,1.81599,1.81599,1.81554,1.81554,4542484.0
2009-02-24 08:40:00,1.81545,1.81545,1.81507,1.81507,5851692.0
2009-02-24 08:41:00,1.8153,1.81532,1.81507,1.81507,2691648.0
2009-02-24 08:42:00,1.815,1.81514,1.81475,1.81499,3807436.0
2009-02-24 08:43:00,1.81476,1.81476,1.81437,1.81471,9669965.0
2009-02-24 08:44:00,1.81486,1.81499,1.81474,1.81498,6396464.0
2009-02-24 08:45:00,1.81528,1.8156,1.81528,1.8154,9579231.0
2009-02-24 08:46:00,1.81543,1.81543,1.81471,1.81471,2909001.0
2009-02-24 08:47:00,1.81459,1.81459,1.81336,1.81363,75833520.0
2009-02-24 08:48:00,1.81367,1.81391,1.81367,1.81391,1393415.0
2009-02-24 08:49:00,1.81389,1.81396,1.8137,1.8137,5355628.0
2009-02-24 08:50:00,1.81372,1.81409,1.81372,1.81409,3393525.0
2009-02-24 08:51:00,1.81439,1.81456,1.81435,1.81456,5089052.0
2009-02-24 08:52:00,1.81438,1.8144,1.8142,1.81428,6724543.0
2009-02-24 08:53:00,1.81432,1.81432,1.81394,1.81398,5487640.0
2009-02-24 08:54:00,1.81374,1.81383,1.8132,1.81383,5334887.0
2009-02-24 08:55:00,1.81388,1.81388,1.81303,1.81318,2174396.0
2009-02-24 08:56:00,1.81315,1.81315,1.81224,1.81224,12707539.0
2009-02-24 08:57:00,1.81222,1.81222,1.81113,1.8117,45355842.0
2009-02-24 08:58:00,1.81163,1.81163,1.81104,1.81104,2772617.0
2009-02-24 08:59:00,1.81084,1.81084,1.81041,1.81052,6397745.0
2009-02-24 09:00:00,1.81036,1.81052,1.81009,1.81052,10283787.0
2009-02-24 09:01:00,1.81057,1.81155,1.81057,1.81153,28739340.0
2009-02-24 09:02:00,1.81136,1.81136,1.81059,1.81059,4453942.0
2009-02-24 09:03:00,1.81055,1.81055,1.81001,1.81011,61077888.0
2009-02-24 09:04:00,1.81019,1.81057,1.81019,1.81056,2157699.0
2009-02-24 09:05:00,1.81034,1.81034,1.80974,1.80974,9098896.0
2009-02-24 09:06:00,1.80971,1.8099,1.80971,1.8099,2865443.0
2009-02-24 09:07:00,1.80991,1.81036,1.80967,1.81036,15987105.0
2009-02-24 09:08:00,1.8104,1.81086,1.8104,1.81086,6178021.0
2009-02-24 09:09:00,1.81084,1.81131,1.81076,1.81076,5655919.0
2009-02-24 09:10:00,1.81082,1.81207,1.81082,1.81207,1810372.0
2009-02-24 09:11:00,1.8123,1.8125,1.81228,1.8125,1417899.0
2009-02-24 09:12:00,1.81259,1.81292,1.81258,1.81292,5009183.0
2009-02-24 09:13:00,1.81305,1.81332,1.81303,1.81332,3741736.0
2009-02-24 09:14:00,1.81366,1.81389,1.81346,1.81389,3405889.0
2009-02-24 09:15:00,1.81396,1.81396,1.81366,1.81366,65315211.0
2009-02-24 09:16:00,1.81357,1.81401,1.81357,1.81375,8536304.0
2009-02-24 09:17:00,1.81374,1.81374,1.81334,1.81334,1120455.0
2009-02-24 09:18:00,1.8133,1.8133,1.81289,1.81289,13561757.0
2009-02-24 09:19:00,1.81296,1.81318,1.81296,1.8131,4815342.0
2009-02-24 09:20:00,1.81306,1.81306,1.81249,1.81249,7298357.0
2009-02-24 09:21:00,1.81235,1.81235,1.81186,1.81186,2257749.0
2009-02-24 09:22:00,1.81186,1.81244,1.81186,1.81244,7521616.0
2009-02-24 09:23:00,1.81242,1.81263,1.81241,1.81263,6107189.0
2009-02-24 09:24:00,1.81268,1.81304,1.81267,1.81304,9960469.0
2009-02-24 09:25:00,1.81304,1.81335,1.81304,1.81326,6560578.0
2009-02-24 09:26:00,1.81312,1.81329,1.81267,1.81326,8289642.0
2009-02-24 09:27:00,1.81318,1.81318,1.8122,1.81232,121278960.0
2009-02-24 09:28:00,1.81232,1.81247,1.81229,1.81247,3408871.0
2009-02-24 09:29:00,1.8125,1.81257,1.81237,1.81237,226571904.0
2009-02-24 09:30:00,1.81209,1.81215,1.81187,1.81187,7825450.0
2009-02-24 09:31:00,1.81191,1.8121,1.81191,1.81209,10299847.0
2009-02-24 09:32:00,1.81209,1.81225,1.81207,1.81207,8543676.0
2009-02-24 09:33:00,1.81191,1.81197,1.81158,1.81158,53546988.0
2009-02-24 09:34:00,1.81133,1.81133,1.81116,1.81124,1860530.0
2009-02-24 09:35:00,1.81122,1.81153,1.81122,1.81153,23240682.0
2009-02-24 09:36:00,1.81158,1.81177,1.81156,1.81177,3352120.0
2009-02-24 09:37:00,1.81193,1.81274,1.81193,1.81274,3218593.0
2009-02-24 09:38:00,1.81283,1.81305,1.81252,1.81252,2647465.0
2009-02-24 09:39:00,1.81248,1.81271,1.81216,1.81271,2214936.0
2009-02-24 09:40:00,1.81274,1.81283,1.81253,1.81283,3843594.0
2009-02-24 09:41:00,1.81285,1.81346,1.81283,1.81346,19918246.0
2009-02-24 09:42:00,1.81344,1.81371,1.81341,1.81366,1175133.0
2009-02-24 09:43:00,1.81362,1.81362,1.81337,1.81337,7764862.0
2009-02-24 09:44:00,1.81317,1.81317,1.81278,1.81278,5748756.0
2009-02-24 09:45:00,1.8128,1.81293,1.81269,1.81269,153519562.0
2009-02-24 09:46:00,1.8125,1.8125,1.81199,1.81199,3068298.0
2009-02-24 09:47:00,1.81175,1.81175,1.81116,1.81156,2792494.0
2009-02-24 09:48:00,1.81175,1.81189,1.81149,1.81149,4101737.0
2009-02-24 09:49:00,1.81126,1.81131,1.81068,1.81068,13045642.0
2009-02-24 09:50:00,1.81075,1.81075,1.81039,1.81039,4318844.0
2009-02-24 09:51:00,1.81048,1.81144,1.81048,1.81144,14212128.0
2009-02-24 09:52:00,1.81149,1.81234,1.81149,1.81234,6062952.0
2009-02-24 09:53:00,1.81242,1.81404,1.81242,1.81391,25342000.0
2009-02-24 09:54:00,1.81371,1.81371,1.81348,1.8136,8529474.0
2009-02-24 09:55:00,1.81359,1.81362,1.81339,1.81357,41678574.0
2009-02-24 09:56:00,1.81359,1.81359,1.81341,1.81359,6399452.0
2009-02-24 09:57:00,1.81363,1.81386,1.81359,1.81379,3272122.0
2009-02-24 09:58:00,1.81399,1.81428,1.81399,1.81428,1836153.0
2009-02-24 09:59:00,1.8143,1.81476,1.8143,1.8147,3659869.0
2009-02-24 10:00:00,1.81457,1.81457,1.8143,1.81447,7661083.0
2009-02-24 10:01:00,1.81483,1.81511,1.81475,1.81475,137057622.0
2009-02-24 10:02:00,1.81441,1.81441,1.81408,1.81423,8190831.0
2009-02-24 10:03:00,1.81423,1.81494,1.81414,1.81494,9667090.0
2009-02-24 10:04:00,1.81509,1.81553,1.81509,1.81545,8683667.0
2009-02-24 10:05:00,1.81535,1.81559,1.8152,1.81559,1094344.0
2009-02-24 10:06:00,1.81565,1.81655,1.81565,1.8164,62666695.0
2009-02-24 10:07:00,1.81606,1.81618,1.8156,1.81588,2363035.0
2009-02-24 10:08:00,1.8159,1.8159,1.81538,1.81577,5975169.0
2009-02-24 10:09:00,1.81592,1.81638,1.81592,1.81638,1359552.0
2009-02-24 10:10:00,1.81622,1.81622,1.8158,1.8158,4402091.0
2009-02-24 10:11:00,1.81584,1.81584,1.81506,1.81506,56479920.0
2009-02-24 10:12:00,1.81476,1.81476,1.8144,1.81456,5784173.0
2009-02-24 10:13:00,1.81452,1.8146,1.81452,1.8146,50312317.0
2009-02-24 10:14:00,1.81444,1.81457,1.81434,1.81455,2698282.0
2009-02-24 10:15:00,1.81455,1.81462,1.81427,1.81447,13442248.0
2009-02-24 10:16:00,1.81453,1.81453,1.81439,1.81439,9932510.0
2009-02-24 10:17:00,1.81429,1.81429,1.81403,1.81403,126335976.0
2009-02-24 10:18:00,1.81399,1.81399,1.81367,1.81367,2972701.0
2009-02-24 10:19:00,1.81362,1.81363,1.81341,1.81341,10675155.0
2009-02-24 10:20:00,1.81334,1.81334,1.81193,1.81195,43182700.0
2009-02-24 10:21:00,1.81205,1.81267,1.81205,1.81267,4068345.0
2009-02-24 10:22:00,1.81255,1.81255,1.81206,1.81206,7458852.0
2009-02-24 10:23:00,1.81221,1.81234,1.81205,1.81205,4250797.0
2009-02-24 10:24:00,1.81208,1.81208,1.8119,1.8119,7510962.0
2009-02-24 10:25:00,1.81194,1.81242,1.81194,1.81242,3700233.0
2009-02-24 10:26:00,1.81243,1.81266,1.8123,1.81252,2958186.0
2009-02-24 10:27:00,1.81261,1.8128,1.81261,1.81276,20195199.0
2009-02-24 10:28:00,1.81279,1.81302,1.81279,1.81302,4775867.0
2009-02-24 10:29:00,1.81309,1.81335,1.81308,1.81335,2907029.0
2009-02-24 10:30:00,1.81332,1.81332,1.81245,1.81277,7871584.0
2009-02-24 10:31:00,1.81271,1.81271,1.81237,1.81266,108321240.0
2009-02-24 10:32:00,1.8128,1.81388,1.8128,1.81388,7053516.0
2009-02-24 10:33:00,1.81393,1.81393,1.81369,1.81369,6046997.0
2009-02-24 10:34:00,1.81338,1.81338,1.81279,1.81279,5669599.0
2009-02-24 10:35:00,1.81278,1.81278,1.81256,1.81261,3054459.0
2009-02-24 10:36:00,1.81263,1.81273,1.81255,1.81273,5610742.0
2009-02-24 10:37:00,1.81283,1.81298,1.81234,1.81277,1907841.0
2009-02-24 10:38:00,1.81266,1.81318,1.81259,1.81318,11226537.0
2009-02-24 10:39:00,1.81319,1.81345,1.81319,1.81345,4160837.0
2009-02-24 10:40:00,1.81335,1.81399,1.81335,1.81399,15155956.0
2009-02-24 10:41:00,1.81387,1.81387,1.81356,1.81357,5824952.0
2009-02-24 10:42:00,1.81336,1.81336,1.81291,1.81291,9736497.0
2009-02-24 10:43:00,1.81274,1.81323,1.81246,1.81246,182385940.0
2009-02-24 10:44:00,1.81231,1.81241,1.81214,1.81214,11288676.0
2009-02-24 10:45:00,1.8119,1.81234,1.8119,1.81234,5373792.0
2009-02-24 10:46:00,1.81233,1.81233,1.81214,1.81214,9847087.0
2009-02-24 10:47:00,1.81213,1.81214,1.812,1.81201,5667807.0
2009-02-24 10:48:00,1.81201,1.81201,1.81172,1.81184,7747944.0
2009-02-24 10:49:00,1.81164,1.81171,1.81136,1.81136,3061906.0
2009-02-24 10:50:00,1.81127,1.81127,1.81079,1.81079,15757743.0
2009-02-24 10:51:00,1.81081,1.81104,1.81081,1.81091,4972859.0
2009-02-24 10:52:00,1.81099,1.81124,1.81099,1.81124,8078616.0
2009-02-24 10:53:00,1.81114,1.81114,1.81057,1.81058,11184352.0
2009-02-24 10:54:00,1.81047,1.81047,1.81032,1.81032,1431303.0
2009-02-24 10:55:00,1.81026,1.8103,1.81012,1.8103,9201463.0
2009-02-24 10:56:00,1.81035,1.8109,1.81035,1.8109,5373895.0
2009-02-24 10:57:00,1.81082,1.81124,1.81082,1.81119,2706510.0
2009-02-24 10:58:00,1.81131,1.81153,1.81124,1.81153,13951152.0
2009-02-24 10:59:00,1.81162,1.81188,1.81162,1.81188,1193786.0
2009-02-24 11:00:00,1.81195,1.81251,1.81195,1.81234,3865905.0
2009-02-24 11:01:00,1.81247,1.81275,1.81247,1.81275,8002162.0
2009-02-24 11:02:00,1.81301,1.81349,1.81301,1.81349,5084875.0
2009-02-24 11:03:00,1.8134,1.8134,1.81304,1.8131,64949577.0
2009-02-24 11:04:00,1.81305,1.81341,1.81305,1.81337,4133428.0
2009-02-24 11:05:00,1.8135,1.81361,1.81342,1.81349,528391.0
2009-02-24 11:06:00,1.8135,1.81366,1.81338,1.81358,5131376.0
2009-02-24 11:07:00,1.81371,1.81398,1.81371,1.81371,3031698.0
2009-02-24 11:08:00,1.81369,1.81421,1.81369,1.81421,1141600.0
2009-02-24 11:09:00,1.8142,1.8145,1.8142,1.8145,5617903.0
2009-02-24 11:10:00,1.81455,1.81492,1.81455,1.81475,13287760.0
2009-02-24 11:11:00,1.81468,1.8151,1.81454,1.8151,2503041.0
2009-02-24 11:12:00,1.81533,1.8155,1.81521,1.8155,6488927.0
2009-02-24 11:13:00,1.81568,1.81568,1.81536,1.81536,5481679.0
2009-02-24 11:14:00,1.8154,1.81569,1.8154,1.81564,18533195.0
2009-02-24 11:15:00,1.81556,1.81556,1.81536,1.81556,13021595.0
2009-02-24 11:16:00,1.81565,1.81661,1.81565,1.81661,3163862.0
2009-02-24 11:17:00,1.81635,1.81671,1.81635,1.81642,64034774.0
2009-02-24 11:18:00,1.81656,1.81705,1.81646,1.81705,10984405.0
2009-02-24 11:19:00,1.81691,1.81691,1.8166,1.81667,2866188.0
2009-02-24 11:20:00,1.81646,1.81646,1.81604,1.81604,16964596.0
2009-02-24 11:21:00,1.81609,1.81638,1.81609,1.81617,10221966.0
2009-02-24 11:22:00,1.8163,1.81653,1.81616,1.81653,5444331.0
2009-02-24 11:23:00,1.81641,1.81641,1.81598,1.81598,9185363.0
2009-02-24 11:24:00,1.81586,1.8159,1.81555,1.81555,1362460.0
2009-02-24 11:25:00,1.81555,1.81555,1.81488,1.81488,20943104.0
2009-02-24 11:26:00,1.81485,1.81485,1.81458,1.81458,9328506.0
2009-02-24 11:27:00,1.81459,1.81459,1.81248,1.81248,67399852.0
2009-02-24 11:28:00,1.81257,1.81263,1.81226,1.81226,5730629.0
2009-02-24 11:29:00,1.81198,1.81198,1.81167,1.81167,2385673.0
2009-02-24 11:30:00,1.81158,1.8116,1.81137,1.81137,2425421.0
2009-02-24 11:31:00,1.81136,1.81136,1.81023,1.81023,15619748.0
2009-02-24 11:32:00,1.81024,1.81024,1.80985,1.80985,1317889.0
2009-02-24 11:33:00,1.8097,1.80997,1.8097,1.80985,11639645.0
2009-02-24 11:34:00,1.81002,1.81037,1.81002,1.81037,9653840.0
2009-02-24 11:35:00,1.81037,1.8109,1.81025,1.8109,4972084.0
2009-02-24 11:36:00,1.81083,1.81095,1.81073,1.81089,5018953.0
2009-02-24 11:37:00,1.81118,1.81189,1.81118,1.81161,4342214.0
2009-02-24 11:38:00,1.81171,1.81229,1.81163,1.81174,13760682.0
2009-02-24 11:39:00,1.81172,1.81185,1.81172,1.81175,6139774.0
2009-02-24 11:40:00,1.81148,1.81151,1.81125,1.81141,66693677.0
2009-02-24 11:41:00,1.81136,1.81136,1.81099,1.81099,70384436.0
2009-02-24 11:42:00,1.81098,1.81164,1.81098,1.81164,2340147.0
2009-02-24 11:43:00,1.81171,1.81208,1.81169,1.81208,10923202.0
2009-02-24 11:44:00,1.8121,1.8124,1.81209,1.81239,8260755.0
2009-02-24 11:45:00,1.81244,1.81268,1.81244,1.81267,6408278.0
2009-02-24 11:46:00,1.81276,1.81315,1.81276,1.81315,3877370.0
2009-02-24 11:47:00,1.81313,1.8134,1.81313,1.8134,1326186.0
2009-02-24 11:48:00,1.81331,1.81378,1.81331,1.81378,6936315.0
2009-02-24 11:49:00,1.81384,1.81418,1.81292,1.81359,8070630.0
2009-02-24 11:50:00,1.81343,1.81343,1.81292,1.81292,1794956.0
2009-02-24 11:51:00,1.81292,1.81349,1.81292,1.81349,3052160.0
2009-02-24 11:52:00,1.81353,1.81379,1.81353,1.81379,10059708.0
2009-02-24 11:53:00,1.81385,1.81407,1.81385,1.81404,2832173.0
2009-02-24 11:54:00,1.81403,1.81457,1.81403,1.81457,2215854.0
2009-02-24 11:55:00,1.81441,1.81475,1.81441,1.81475,1715213.0
2009-02-24 11:56:00,1.8147,1.81476,1.81446,1.81476,17039045.0
2009-02-24 11:57:00,1.8148,1.81492,1.8148,1.8148,31189334.0
2009-02-24 11:58:00,1.81467,1.81467,1.81438,1.81438,9166269.0
2009-02-24 11:59:00,1.81426,1.81426,1.81388,1.81388,13682306.0
2009-02-24 12:00:00,1.81397,1.81397,1.81248,1.81304,40961644.0
2009-02-24 12:01:00,1.81325,1.81399,1.81325,1.81385,10075334.0
2009-02-24 12:02:00,1.81398,1.81432,1.81396,1.81432,20150754.0
2009-02-24 12:03:00,1.81433,1.81482,1.81429,1.81475,17470881.0
2009-02-24 12:04:00,1.81494,1.81494,1.8146,1.8147,38484975.0
2009-02-24 12:05:00,1.81485,1.81517,1.81472,1.81472,1603854.0
2009-02-24 12:06:00,1.8145,1.81461,1.8131,1.8142,4227780.0
2009-02-24 12:07:00,1.81424,1.81435,1.81417,1.8143,11374410.0
2009-02-24 12:08:00,1.8143,1.81449,1.8143,1.81449,11382548.0
2009-02-24 12:09:00,1.81451,1.81477,1.81451,1.81477,3797044.0
2009-02-24 12:10:00,1.81491,1.81516,1.81462,1.81516,4187368.0
2009-02-24 12:11:00,1.81523,1.81553,1.81523,1.81549,6498090.0
2009-02-24 12:12:00,1.81541,1.81555,1.81505,1.81505,7791209.0
2009-02-24 12:13:00,1.81505,1.81505,1.81439,1.81439,45964436.0
2009-02-24 12:14:00,1.81424,1.81424,1.814,1.814,9264877.0
2009-02-24 12:15:00,1.81399,1.81407,1.81392,1.81407,5588249.0
2009-02-24 12:16:00,1.8141,1.8143,1.81407,1.81428,5813225.0
2009-02-24 12:17:00,1.81413,1.8142,1.81396,1.81396,14567862.0
2009-02-24 12:18:00,1.81392,1.81392,1.81366,1.81366,7518769.0
2009-02-24 12:19:00,1.81349,1.81349,1.8129,1.8129,6395495.0
2009-02-24 12:20:00,1.81283,1.81293,1.81278,1.81293,5674785.0
2009-02-24 12:21:00,1.813,1.81306,1.81287,1.81306,7268924.0
2009-02-24 12:22:00,1.8131,1.81334,1.8131,1.81321,2281476.0
2009-02-24 12:23:00,1.81319,1.81321,1.81286,1.81305,8099794.0
2009-02-24 12:24:00,1.81331,1.81335,1.81317,1.8132,7849751.0
2009-02-24 12:25:00,1.81318,1.81318,1.81249,1.81293,16401911.0
2009-02-24 12:26:00,1.81304,1.8131,1.81285,1.81304,10375535.0
2009-02-24 12:27:00,1.81313,1.81335,1.81303,1.81335,8903802.0
2009-02-24 12:28:00,1.81328,1.81328,1.81291,1.81298,7325656.0
2009-02-24 12:29:00,1.81297,1.81336,1.81263,1.81336,3292069.0
2009-02-24 12:30:00,1.81354,1.81383,1.81354,1.81383,752664.0
2009-02-24 12:31:00,1.81366,1.81375,1.81359,1.81359,605071.0
2009-02-24 12:32:00,1.81353,1.81353,1.81336,1.81347,4324737.0
2009-02-24 12:33:00,1.81353,1.81386,1.81353,1.81355,35756314.0
2009-02-24 12:34:00,1.81345,1.81366,1.81339,1.81366,2066530.0
2009-02-24 12:35:00,1.81362,1.81362,1.81324,1.81324,4031725.0
2009-02-24 12:36:00,1.81277,1.81327,1.81277,1.81311,7728794.0
2009-02-24 12:37:00,1.81315,1.81315,1.8128,1.81285,8024490.0
2009-02-24 12:38:00,1.81309,1.81344,1.81309,1.81342,9589874.0
2009-02-24 12:39:00,1.8135,1.81406,1.81344,1.81406,29911140.0
2009-02-24 12:40:00,1.81422,1.81461,1.81416,1.81461,6752308.0
2009-02-24 12:41:00,1.81467,1.81472,1.8146,1.81468,38143327.0
2009-02-24 12:42:00,1.8146,1.81482,1.8144,1.81482,4309317.0
2009-02-24 12:43:00,1.81482,1.81482,1.81398,1.81398,5218287.0
2009-02-24 12:44:00,1.81377,1.81377,1.81342,1.81352,4040152.0
2009-02-24 12:45:00,1.8134,1.81341,1.81294,1.81294,2748429.0
2009-02-24 12:46:00,1.81298,1.81331,1.81298,1.81318,20896461.0
2009-02-24 12:47:00,1.81331,1.81371,1.81331,1.81371,22021460.0
2009-02-24 12:48:00,1.81386,1.8146,1.81386,1.8146,66109342.0
2009-02-24 12:49:00,1.81463,1.81463,1.81365,1.81365,15815142.0
2009-02-24 12:50:00,1.81371,1.81371,1.81318,1.81319,3807324.0
2009-02-24 12:51:00,1.81305,1.81306,1.81233,1.81233,19147639.0
2009-02-24 12:52:00,1.81271,1.81271,1.81247,1.81247,1455924.0
2009-02-24 12:53:00,1.81232,1.81232,1.81194,1.81217,3586439.0
2009-02-24 12:54:00,1.81235,1.81241,1.81218,1.81218,9017672.0
2009-02-24 12:55:00,1.81192,1.81192,1.81167,1.81182,8750254.0
2009-02-24 12:56:00,1.81198,1.81214,1.81196,1.81213,4234705.0
2009-02-24 12:57:00,1.81213,1.81213,1.81165,1.81193,1402537.0
2009-02-24 12:58:00,1.81202,1.81288,1.81202,1.81288,3564836.0
2009-02-24 12:59:00,1.81291,1.81395,1.81291,1.8138,6679892.0
2009-02-24 13:00:00,1.81384,1.8146,1.81384,1.8146,4895970.0
2009-02-24 13:01:00,1.81471,1.81642,1.81471,1.8157,25655879.0
2009-02-24 13:02:00,1.81544,1.81544,1.81482,1.81482,6693607.0
2009-02-24 13:03:00,1.81477,1.81497,1.81456,1.81497,6676296.0
2009-02-24 13:04:00,1.81499,1.81541,1.81496,1.81541,3799822.0
2009-02-24 13:05:00,1.81542,1.81686,1.81542,1.81686,5053978.0
2009-02-24 13:06:00,1.81705,1.81709,1.81692,1.81693,2677406.0
2009-02-24 13:07:00,1.81696,1.81715,1.81696,1.81703,2114759.0
2009-02-24 13:08:00,1.81676,1.81678,1.81642,1.81642,18617976.0
2009-02-24 13:09:00,1.81643,1.81643,1.815,1.815,30834280.0
2009-02-24 13:10:00,1.81507,1.816,1.81507,1.816,4168939.0
2009-02-24 13:11:00,1.81622,1.8164,1.81595,1.81595,12423895.0
2009-02-24 13:12:00,1.81588,1.81595,1.81556,1.81556,6650708.0
2009-02-24 13:13:00,1.81561,1.81565,1.81551,1.81554,14881349.0
2009-02-24 13:14:00,1.8155,1.8155,1.81471,1.81471,10491283.0
2009-02-24 13:15:00,1.81439,1.81439,1.81421,1.81424,2975701.0
2009-02-24 13:16:00,1.81428,1.81436,1.81425,1.81436,1567539.0
2009-02-24 13:17:00,1.81443,1.81484,1.81443,1.81484,3244970.0
2009-02-24 13:18:00,1.81475,1.81475,1.81422,1.81422,932626.0
2009-02-24 13:19:00,1.81412,1.81412,1.81375,1.8139,8554961.0
2009-02-24 13:20:00,1.81392,1.81399,1.81392,1.81394,10439599.0
2009-02-24 13:21:00,1.81397,1.81397,1.8138,1.81392,14141750.0
2009-02-24 13:22:00,1.814,1.8142,1.81378,1.8142,35532154.0
2009-02-24 13:23:00,1.81429,1.81449,1.81426,1.81426,9875445.0
2009-02-24 13:24:00,1.81383,1.81419,1.81383,1.81397,10156606.0
2009-02-24 13:25:00,1.81393,1.81418,1.81381,1.81418,8477421.0
2009-02-24 13:26:00,1.81426,1.81455,1.81399,1.81455,6258316.0
2009-02-24 13:27:00,1.81478,1.81505,1.81478,1.81505,12750694.0
2009-02-24 13:28:00,1.81517,1.81549,1.81517,1.81546,7656100.0
2009-02-24 13:29:00,1.81566,1.81605,1.81566,1.81589,12177792.0
2009-02-24 13:30:00,1.8158,1.8158,1.81547,1.81547,3417067.0
2009-02-24 13:31:00,1.81535,1.81535,1.81366,1.81366,12142001.0
2009-02-24 13:32:00,1.81513,1.81514,1.81476,1.81476,830291.0
2009-02-24 13:33:00,1.81455,1.81458,1.81436,1.81436,6596816.0
2009-02-24 13:34:00,1.81431,1.81431,1.81378,1.81421,3341850.0
2009-02-24 13:35:00,1.81432,1.81457,1.81432,1.81457,4037412.0
2009-02-24 13:36:00,1.81463,1.81506,1.81356,1.81506,10922098.0
2009-02-24 13:37:00,1.81505,1.8157,1.81505,1.8157,27002111.0
2009-02-24 13:38:00,1.8156,1.8156,1.81529,1.8154,6754504.0
2009-02-24 13:39:00,1.8155,1.81603,1.8155,1.81603,2502495.0
2009-02-24 13:40:00,1.81613,1.81613,1.81575,1.81575,5001718.0
2009-02-24 13:41:00,1.81571,1.81571,1.81543,1.81543,2092921.0
2009-02-24 13:42:00,1.81512,1.81549,1.81512,1.81529,8559191.0
2009-02-24 13:43:00,1.8154,1.8156,1.8154,1.81559,2745583.0
2009-02-24 13:44:00,1.81574,1.81615,1.81574,1.81615,14538748.0
2009-02-24 13:45:00,1.81605,1.8161,1.81585,1.81585,2283473.0
2009-02-24 13:46:00,1.81593,1.81628,1.81593,1.81611,13196501.0
2009-02-24 13:47:00,1.81613,1.81617,1.816,1.81614,42193440.0
2009-02-24 13:48:00,1.81616,1.81616,1.81575,1.81575,7108886.0
2009-02-24 13:49:00,1.81563,1.81563,1.81529,1.81535,27736828.0
2009-02-24 13:50:00,1.81537,1.81545,1.81534,1.81535,14502407.0
2009-02-24 13:51:00,1.81523,1.81523,1.81487,1.81487,9719287.0
2009-02-24 13:52:00,1.81489,1.81566,1.81489,1.81566,9019200.0
2009-02-24 13:53:00,1.81593,1.81624,1.81593,1.81624,13671783.0
2009-02-24 13:54:00,1.8163,1.81679,1.8163,1.81667,1782475.0
2009-02-24 13:55:00,1.81659,1.81703,1.81659,1.81673,1461349.0
2009-02-24 13:56:00,1.81686,1.81691,1.81665,1.81665,9252688.0
2009-02-24 13:57:00,1.8165,1.8165,1.81618,1.81639,8139192.0
2009-02-24 13:58:00,1.81651,1.8168,1.81651,1.81678,10642024.0
2009-02-24 13:59:00,1.81662,1.81662,1.81633,1.81633,7523392.0
2009-02-24 14:00:00,1.81616,1.81625,1.81605,1.8161,1793481.0
2009-02-24 14:01:00,1.81602,1.81621,1.81598,1.81603,1994579.0
2009-02-24 14:02:00,1.81597,1.81602,1.81588,1.81589,44274560.0
2009-02-24 14:03:00,1.81591,1.81592,1.81577,1.8159,82421472.0
2009-02-24 14:04:00,1.81595,1.81608,1.81584,1.81608,3733406.0
2009-02-24 14:05:00,1.81611,1.81626,1.81591,1.81626,16791629.0
2009-02-24 14:06:00,1.81627,1.81634,1.81624,1.81634,1827470.0
2009-02-24 14:07:00,1.81624,1.81624,1.81584,1.81589,7812693.0
2009-02-24 14:08:00,1.81588,1.81596,1.81565,1.81565,12697479.0
2009-02-24 14:09:00,1.8156,1.81564,1.81546,1.81561,3932448.0
2009-02-24 14:10:00,1.81571,1.81578,1.81563,1.81563,5282541.0
2009-02-24 14:11:00,1.81568,1.81586,1.81557,1.81584,3555233.0
2009-02-24 14:12:00,1.81604,1.81644,1.81604,1.81644,9710023.0
2009-02-24 14:13:00,1.81647,1.81677,1.81647,1.81677,9973875.0
2009-02-24 14:14:00,1.81684,1.81706,1.81669,1.81669,12100582.0
2009-02-24 14:15:00,1.81663,1.81666,1.81662,1.81665,8889339.0
2009-02-24 14:16:00,1.81653,1.81653,1.81626,1.8163,13116236.0
2009-02-24 14:17:00,1.81598,1.81598,1.81535,1.81535,2916261.0
2009-02-24 14:18:00,1.81527,1.81527,1.81506,1.81523,9572864.0
2009-02-24 14:19:00,1.81531,1.81586,1.81521,1.81586,4507242.0
2009-02-24 14:20:00,1.81585,1.81596,1.81577,1.81577,1310683.0
2009-02-24 14:21:00,1.81591,1.81625,1.81591,1.81614,19160836.0
2009-02-24 14:22:00,1.81606,1.81656,1.81606,1.81656,3833732.0
2009-02-24 14:23:00,1.81653,1.81698,1.81653,1.81698,6954169.0
2009-02-24 14:24:00,1.81714,1.8176,1.81714,1.81736,4290629.0
2009-02-24 14:25:00,1.8174,1.81801,1.81739,1.81792,8578430.0
2009-02-24 14:26:00,1.818,1.81861,1.818,1.81861,3864608.0
2009-02-24 14:27:00,1.81869,1.81962,1.81869,1.81962,25322595.0
2009-02-24 14:28:00,1.81962,1.81984,1.81919,1.81919,5112214.0
2009-02-24 14:29:00,1.81927,1.81946,1.81908,1.81946,2461897.0
2009-02-24 14:30:00,1.81953,1.81961,1.81936,1.81961,4802000.0
2009-02-24 14:31:00,1.81976,1.81978,1.81936,1.81966,7244175.0
2009-02-24 14:32:00,1.81964,1.81964,1.8186,1.8186,3697561.0
2009-02-24 14:33:00,1.81868,1.81899,1.81868,1.81899,5180992.0
2009-02-24 14:34:00,1.81886,1.81893,1.81826,1.81826,1119964.0
2009-02-24 14:35:00,1.81827,1.81841,1.8181,1.8181,141813012.0
2009-02-24 14:36:00,1.81783,1.81783,1.81727,1.81727,10414224.0
2009-02-24 14:37:00,1.81719,1.81726,1.81708,1.81716,3332700.0
2009-02-24 14:38:00,1.81724,1.81787,1.81724,1.81787,1064218.0
2009-02-24 14:39:00,1.8181,1.81823,1.8181,1.81822,4838688.0
2009-02-24 14:40:00,1.81815,1.81825,1.81808,1.81825,8639336.0
2009-02-24 14:41:00,1.81811,1.81811,1.8178,1.81804,9124129.0
2009-02-24 14:42:00,1.81815,1.81858,1.81801,1.81858,5362843.0
2009-02-24 14:43:00,1.81869,1.81901,1.81869,1.81872,5016237.0
2009-02-24 14:44:00,1.81868,1.81868,1.81785,1.81792,73900404.0
2009-02-24 14:45:00,1.81773,1.8178,1.81746,1.81771,17550783.0
2009-02-24 14:46:00,1.81792,1.81825,1.81792,1.81825,19383900.0
2009-02-24 14:47:00,1.81829,1.81856,1.81813,1.81813,3174891.0
2009-02-24 14:48:00,1.81819,1.81821,1.81805,1.81806,5832977.0
2009-02-24 14:49:00,1.81796,1.81799,1.81779,1.81779,9413016.0
2009-02-24 14:50:00,1.81773,1.81773,1.81719,1.81719,5259898.0
2009-02-24 14:51:00,1.81718,1.81727,1.81718,1.8172,24691173.0
2009-02-24 14:52:00,1.81718,1.8172,1.81666,1.8169,4102901.0
2009-02-24 14:53:00,1.8168,1.8168,1.81645,1.81645,9341599.0
2009-02-24 14:54:00,1.81648,1.81666,1.81648,1.8165,3876070.0
2009-02-24 14:55:00,1.81644,1.81644,1.81593,1.81593,21128502.0
2009-02-24 14:56:00,1.81568,1.81581,1.81564,1.81572,4669187.0
2009-02-24 14:57:00,1.8157,1.81608,1.8157,1.81608,8289075.0
2009-02-24 14:58:00,1.8161,1.81624,1.81598,1.81609,20362606.0
2009-02-24 14:59:00,1.81617,1.81638,1.81609,1.81638,35285376.0
2009-02-24 15:00:00,1.81665,1.8173,1.81665,1.81719,5108150.0
2009-02-24 15:01:00,1.81721,1.81742,1.81719,1.81742,25543384.0
2009-02-24 15:02:00,1.81764,1.81796,1.81764,1.81796,12420741.0
2009-02-24 15:03:00,1.818,1.81826,1.818,1.81826,5410755.0
2009-02-24 15:04:00,1.8183,1.81851,1.81805,1.81805,1796229.0
2009-02-24 15:05:00,1.81801,1.81804,1.81762,1.81762,17586228.0
2009-02-24 15:06:00,1.81763,1.81787,1.81757,1.81787,767046.0
2009-02-24 15:07:00,1.81791,1.81812,1.81789,1.81789,22109794.0
2009-02-24 15:08:00,1.8179,1.81792,1.81779,1.81784,1815947.0
2009-02-24 15:09:00,1.81788,1.81788,1.81735,1.81755,1322497.0
2009-02-24 15:10:00,1.81752,1.81752,1.81725,1.81731,35297311.0
2009-02-24 15:11:00,1.81732,1.81732,1.8165,1.8165,990730.0
2009-02-24 15:12:00,1.81619,1.81619,1.81584,1.81616,5141312.0
2009-02-24 15:13:00,1.81617,1.81648,1.81617,1.81648,14682369.0
2009-02-24 15:14:00,1.81653,1.81672,1.81649,1.81671,5194833.0
2009-02-24 15:15:00,1.81682,1.81709,1.81679,1.81709,5794294.0
2009-02-24 15:16:00,1.81712,1.81771,1.81711,1.81771,3672733.0
2009-02-24 15:17:00,1.81788,1.81809,1.81769,1.81809,34919220.0
2009-02-24 15:18:00,1.8181,1.8182,1.81779,1.81779,4791577.0
2009-02-24 15:19:00,1.81786,1.81811,1.81786,1.81811,18475119.0
2009-02-24 15:20:00,1.81799,1.81809,1.81791,1.81794,4777430.0
2009-02-24 15:21:00,1.81781,1.81781,1.81735,1.81754,5169972.0
2009-02-24 15:22:00,1.81763,1.81773,1.81754,1.81773,2861812.0
2009-02-24 15:23:00,1.8173,1.81767,1.8173,1.81733,5802954.0
2009-02-24 15:24:00,1.81712,1.81712,1.81642,1.81648,5098527.0
2009-02-24 15:25:00,1.81652,1.81652,1.81608,1.81608,7551571.0
2009-02-24 15:26:00,1.81601,1.81601,1.81561,1.81561,19521724.0
2009-02-24 15:27:00,1.81554,1.81554,1.81516,1.81519,38135605.0
2009-02-24 15:28:00,1.81535,1.81559,1.81531,1.81547,46468032.0
2009-02-24 15:29:00,1.81541,1.81552,1.81482,1.81552,4977438.0
2009-02-24 15:30:00,1.81563,1.81585,1.81561,1.81571,3817663.0
2009-02-24 15:31:00,1.8157,1.81586,1.81569,1.81586,4588594.0
2009-02-24 15:32:00,1.81582,1.81645,1.81582,1.81645,6582343.0
2009-02-24 15:33:00,1.81627,1.81627,1.81578,1.81578,15380424.0
2009-02-24 15:34:00,1.81555,1.81555,1.81529,1.81529,3568235.0
2009-02-24 15:35:00,1.8154,1.81547,1.81517,1.81517,2560484.0
2009-02-24 15:36:00,1.81503,1.81503,1.81429,1.81429,10660709.0
2009-02-24 15:37:00,1.81436,1.81479,1.81436,1.81479,926195.0
2009-02-24 15:38:00,1.81496,1.81501,1.81484,1.81501,14171265.0
2009-02-24 15:39:00,1.81495,1.81495,1.81469,1.8148,2410739.0
2009-02-24 15:40:00,1.81477,1.81477,1.81433,1.81433,57802473.0
2009-02-24 15:41:00,1.8143,1.8143,1.81402,1.81402,95649663.0
2009-02-24 15:42:00,1.81394,1.81403,1.8137,1.8137,2723722.0
2009-02-24 15:43:00,1.81356,1.81363,1.81348,1.81355,22440845.0
2009-02-24 15:44:00,1.81332,1.81332,1.81284,1.81302,3781407.0
2009-02-24 15:45:00,1.81294,1.81317,1.81292,1.81317,266360086.0
2009-02-24 15:46:00,1.81318,1.81327,1.81304,1.81309,8179312.0
2009-02-24 15:47:00,1.81305,1.81305,1.8128,1.8128,4184153.0
2009-02-24 15:48:00,1.81273,1.81274,1.81253,1.81253,8664500.0
2009-02-24 15:49:00,1.81249,1.81323,1.81249,1.81323,5528370.0
2009-02-24 15:50:00,1.81318,1.81318,1.81295,1.81301,31993815.0
2009-02-24 15:51:00,1.81299,1.81319,1.8128,1.81303,18925211.0
2009-02-24 15:52:00,1.81288,1.81288,1.81221,1.81221,6138350.0
2009-02-24 15:53:00,1.81192,1.81192,1.8115,1.81159,2773307.0
2009-02-24 15:54:00,1.81158,1.81215,1.81154,1.81215,25546320.0
2009-02-24 15:55:00,1.81219,1.81246,1.81219,1.81246,3630706.0
2009-02-24 15:56:00,1.81249,1.81305,1.81249,1.81305,7292145.0
2009-02-24 15:57:00,1.81333,1.81354,1.81333,1.81348,3398421.0
2009-02-24 15:58:00,1.81341,1.81354,1.81324,1.81354,2347028.0
2009-02-24 15:59:00,1.8138,1.8142,1.8138,1.8142,54387550.0
2009-02-24 16:00:00,1.81409,1.81409,1.81372,1.81372,18261165.0
2009-02-24 16:01:00,1.8137,1.81407,1.81359,1.81407,17760151.0
2009-02-24 16:02:00,1.81422,1.81451,1.81422,1.81451,2602496.0
2009-02-24 16:03:00,1.81449,1.81452,1.81432,1.81432,4532391.0
2009-02-24 16:04:00,1.81433,1.81516,1.81433,1.81516,5482454.0
2009-02-24 16:05:00,1.8152,1.81536,1.81516,1.81529,3667078.0
2009-02-24 16:06:00,1.81531,1.81645,1.81531,1.81645,9689450.0
2009-02-24 16:07:00,1.81675,1.81697,1.81675,1.81697,1274871.0
2009-02-24 16:08:00,1.81685,1.81685,1.81643,1.81666,10510118.0
2009-02-24 16:09:00,1.81647,1.81647,1.8156,1.8156,9544235.0
2009-02-24 16:10:00,1.81547,1.81547,1.81508,1.81521,8178000.0
2009-02-24 16:11:00,1.81515,1.81515,1.81493,1.81506,32844895.0
2009-02-24 16:12:00,1.8148,1.8148,1.81459,1.81459,8561422.0
2009-02-24 16:13:00,1.81457,1.81457,1.81433,1.8144,18416369.0
2009-02-24 16:14:00,1.81446,1.81473,1.81445,1.81473,3910720.0
2009-02-24 16:15:00,1.81472,1.81519,1.81471,1.81471,29822862.0
2009-02-24 16:16:00,1.81468,1.81495,1.81468,1.81469,2371502.0
2009-02-24 16:17:00,1.81446,1.81446,1.81405,1.81419,9338231.0
2009-02-24 16:18:00,1.81396,1.81402,1.81367,1.81402,11742420.0
2009-02-24 16:19:00,1.8141,1.8141,1.81384,1.81396,5114034.0
2009-02-24 16:20:00,1.81394,1.81403,1.81343,1.81343,3386285.0
2009-02-24 16:21:00,1.81307,1.81307,1.81283,1.81307,15484655.0
2009-02-24 16:22:00,1.81327,1.81336,1.81309,1.81321,18467498.0
2009-02-24 16:23:00,1.81333,1.81335,1.81295,1.81295,8916720.0
2009-02-24 16:24:00,1.81285,1.81285,1.81175,1.81175,3017302.0
2009-02-24 16:25:00,1.81173,1.81173,1.81114,1.81114,6341742.0
2009-02-24 16:26:00,1.811,1.811,1.81011,1.81011,3190529.0
2009-02-24 16:27:00,1.80998,1.81041,1.80998,1.81034,10590393.0
2009-02-24 16:28:00,1.81053,1.81054,1.81,1.81,2683504.0
2009-02-24 16:29:00,1.80979,1.80979,1.80884,1.80884,2877843.0
2009-02-24 16:30:00,1.80866,1.80866,1.80804,1.80804,1834065.0
2009-02-24 16:31:00,1.80778,1.80778,1.80685,1.80685,1163739.0
2009-02-24 16:32:00,1.80673,1.80673,1.80489,1.80489,27621800.0
2009-02-24 16:33:00,1.80468,1.80468,1.80405,1.8042,29287372.0
2009-02-24 16:34:00,1.80419,1.80441,1.80409,1.80441,6002493.0
2009-02-24 16:35:00,1.8044,1.80526,1.8044,1.80526,179293338.0
2009-02-24 16:36:00,1.80538,1.80566,1.80528,1.80566,3296688.0
2009-02-24 16:37:00,1.80567,1.80613,1.80563,1.80613,14462909.0
2009-02-24 16:38:00,1.80627,1.80685,1.80627,1.80685,16124021.0
2009-02-24 16:39:00,1.8069,1.8069,1.80619,1.80619,17654521.0
2009-02-24 16:40:00,1.80609,1.80609,1.80512,1.80512,17748793.0
2009-02-24 16:41:00,1.80496,1.80496,1.80253,1.80253,4995210.0
2009-02-24 16:42:00,1.80251,1.80253,1.80213,1.80222,3290033.0
2009-02-24 16:43:00,1.80233,1.80233,1.80163,1.80163,16189557.0
2009-02-24 16:44:00,1.80162,1.8022,1.80155,1.8022,105478858.0
2009-02-24 16:45:00,1.80218,1.80218,1.80168,1.80168,4104180.0
2009-02-24 16:46:00,1.80172,1.80212,1.80172,1.80212,13485424.0
2009-02-24 16:47:00,1.80225,1.80255,1.80225,1.80231,60853911.0
2009-02-24 16:48:00,1.80215,1.80218,1.80202,1.80206,15108508.0
2009-02-24 16:49:00,1.80217,1.80237,1.80209,1.80209,1869123.0
2009-02-24 16:50:00,1.80192,1.80192,1.8015,1.8015,4322340.0
2009-02-24 16:51:00,1.80147,1.80147,1.80102,1.80102,7461136.0
2009-02-24 16:52:00,1.80097,1.80097,1.8007,1.8007,6293414.0
2009-02-24 16:53:00,1.80068,1.80068,1.80031,1.80031,1261880.0
2009-02-24 16:54:00,1.80032,1.80032,1.79995,1.79996,3173809.0
2009-02-24 16:55:00,1.7997,1.8,1.79957,1.79957,1388771.0
2009-02-24 16:56:00,1.79931,1.79931,1.79883,1.79883,20020224.0
2009-02-24 16:57:00,1.79883,1.79883,1.79854,1.79854,5201939.0
2009-02-24 16:58:00,1.79845,1.79845,1.79741,1.79741,167902280.0
2009-02-24 16:59:00,1.79737,1.79737,1.79698,1.79709,6479242.0
2009-02-24 17:00:00,1.79679,1.79715,1.79679,1.79706,3283953.0
2009-02-24 17:01:00,1.79719,1.79783,1.79717,1.79781,8919775.0
2009-02-24 17:02:00,1.79773,1.79874,1.79773,1.79874,1739571.0
2009-02-24 17:03:00,1.7988,1.79904,1.79864,1.79904,27763047.0
2009-02-24 17:04:00,1.79908,1.79908,1.7982,1.7982,1205155.0
2009-02-24 17:05:00,1.79802,1.79827,1.79749,1.79774,8787823.0
2009-02-24 17:06:00,1.79768,1.79768,1.79665,1.79665,9168209.0
2009-02-24 17:07:00,1.79636,1.79636,1.79601,1.79612,4382251.0
2009-02-24 17:08:00,1.79606,1.79606,1.79574,1.79574,2979573.0
2009-02-24 17:09:00,1.79575,1.79575,1.79539,1.79539,6617598.0
2009-02-24 17:10:00,1.79546,1.79546,1.79503,1.79503,7427839.0
2009-02-24 17:11:00,1.79498,1.79498,1.79463,1.79463,5208751.0
2009-02-24 17:12:00,1.79454,1.79454,1.79387,1.79387,4828748.0
2009-02-24 17:13:00,1.79385,1.79385,1.79309,1.79309,27909300.0
2009-02-24 17:14:00,1.79311,1.79311,1.79282,1.79282,11067607.0
2009-02-24 17:15:00,1.79276,1.79276,1.7925,1.79252,5532157.0
2009-02-24 17:16:00,1.79246,1.79246,1.79052,1.79052,74854550.0
2009-02-24 17:17:00,1.79043,1.79058,1.79018,1.79045,2049865.0
2009-02-24 17:18:00,1.79032,1.79032,1.78986,1.79009,10078332.0
2009-02-24 17:19:00,1.78871,1.79038,1.78871,1.79027,5597003.0
2009-02-24 17:20:00,1.79046,1.79068,1.79027,1.79027,3150546.0
2009-02-24 17:21:00,1.79012,1.79012,1.78983,1.78983,2260976.0
2009-02-24 17:22:00,1.78981,1.78981,1.78919,1.78977,2894436.0
2009-02-24 17:23:00,1.78981,1.78998,1.78953,1.78953,1599985.0
2009-02-24 17:24:00,1.78944,1.78987,1.7893,1.78987,2622909.0
2009-02-24 17:25:00,1.7897,1.78996,1.78962,1.78971,7755107.0
2009-02-24 17:26:00,1.78958,1.78976,1.78933,1.78976,37350726.0
2009-02-24 17:27:00,1.78982,1.78993,1.78968,1.78968,2398110.0
2009-02-24 17:28:00,1.78983,1.78988,1.78956,1.78988,4085456.0
2009-02-24 17:29:00,1.78993,1.79022,1.78991,1.78993,29177176.0
2009-02-24 17:30:00,1.7898,1.78994,1.78956,1.78994,12561630.0
2009-02-24 17:31:00,1.78986,1.78986,1.78944,1.78944,6180490.0
2009-02-24 17:32:00,1.78941,1.78941,1.7891,1.7891,19500163.0
2009-02-24 17:33:00,1.78933,1.78935,1.78909,1.78929,6233857.0
2009-02-24 17:34:00,1.78921,1.78921,1.7888,1.7888,8569188.0
2009-02-24 17:35:00,1.78876,1.78898,1.78868,1.78898,12523630.0
2009-02-24 17:36:00,1.7889,1.7889,1.78828,1.78828,7164094.0
2009-02-24 17:37:00,1.78826,1.78854,1.78788,1.78788,10597535.0
2009-02-24 17:38:00,1.78824,1.78824,1.78804,1.78804,815257.0
2009-02-24 17:39:00,1.78795,1.78841,1.78778,1.78841,3709101.0
2009-02-24 17:40:00,1.78849,1.78925,1.78849,1.78905,7587809.0
2009-02-24 17:41:00,1.78897,1.78897,1.7881,1.7881,10625626.0
2009-02-24 17:42:00,1.78778,1.78778,1.78726,1.78728,9282632.0
2009-02-24 17:43:00,1.78722,1.78768,1.78722,1.78768,15561949.0
2009-02-24 17:44:00,1.78772,1.7878,1.78759,1.7878,7647486.0
2009-02-24 17:45:00,1.78794,1.78847,1.78794,1.78847,19172097.0
2009-02-24 17:46:00,1.7885,1.79016,1.7885,1.78961,8046668.0
2009-02-24 17:47:00,1.78976,1.79032,1.78976,1.79032,6748855.0
2009-02-24 17:48:00,1.79048,1.79131,1.79048,1.79131,11578721.0
2009-02-24 17:49:00,1.79135,1.79157,1.79086,1.79127,3157724.0
2009-02-24 17:50:00,1.79133,1.79145,1.79113,1.79113,27846308.0
2009-02-24 17:51:00,1.79121,1.79128,1.79113,1.79113,16805827.0
2009-02-24 17:52:00,1.7911,1.79138,1.791,1.79138,1416829.0
2009-02-24 17:53:00,1.79155,1.79216,1.79155,1.79216,13500507.0
2009-02-24 17:54:00,1.79219,1.7924,1.79219,1.79232,7512549.0
2009-02-24 17:55:00,1.79215,1.79215,1.79177,1.79211,122707445.0
2009-02-24 17:56:00,1.79206,1.79206,1.79171,1.79171,6267669.0
2009-02-24 17:57:00,1.79188,1.79219,1.79188,1.79219,6589017.0
2009-02-24 17:58:00,1.79232,1.79263,1.79232,1.79263,3223004.0
2009-02-24 17:59:00,1.79267,1.79311,1.79267,1.79304,4464119.0
2009-02-24 18:00:00,1.7931,1.79518,1.7931,1.79485,32428917.0
2009-02-24 18:01:00,1.79488,1.79491,1.7948,1.79485,2525865.0
2009-02-24 18:02:00,1.79478,1.79478,1.79423,1.79444,14355514.0
2009-02-24 18:03:00,1.79461,1.79481,1.79457,1.79469,4541000.0
2009-02-24 18:04:00,1.79467,1.79476,1.79462,1.79474,3830343.0
2009-02-24 18:05:00,1.79469,1.79469,1.7941,1.7941,19584774.0
2009-02-24 18:06:00,1.7937,1.79436,1.7937,1.79436,4322979.0
2009-02-24 18:07:00,1.79438,1.79475,1.79438,1.79471,28174638.0
2009-02-24 18:08:00,1.79482,1.79492,1.79475,1.79488,7711771.0
2009-02-24 18:09:00,1.79497,1.79497,1.79483,1.79494,2017281.0
2009-02-24 18:10:00,1.79497,1.7954,1.79484,1.79532,9316357.0
2009-02-24 18:11:00,1.79529,1.79529,1.7945,1.7945,2056901.0
2009-02-24 18:12:00,1.79448,1.79465,1.79445,1.79457,39046656.0
2009-02-24 18:13:00,1.79453,1.79496,1.79453,1.79458,9677529.0
2009-02-24 18:14:00,1.79465,1.79465,1.79429,1.79442,3765359.0
2009-02-24 18:15:00,1.79461,1.79473,1.79446,1.79446,3998399.0
2009-02-24 18:16:00,1.79459,1.79459,1.79436,1.79443,6800380.0
2009-02-24 18:17:00,1.79442,1.79495,1.79438,1.79495,8697533.0
2009-02-24 18:18:00,1.79507,1.79518,1.79503,1.79503,3652418.0
2009-02-24 18:19:00,1.79503,1.79509,1.79485,1.79503,35712648.0
2009-02-24 18:20:00,1.79505,1.79529,1.79492,1.79529,25275763.0
2009-02-24 18:21:00,1.79543,1.79543,1.79507,1.79507,9314812.0
2009-02-24 18:22:00,1.79512,1.79594,1.79499,1.79594,489506.0
2009-02-24 18:23:00,1.7961,1.79679,1.7961,1.79679,6170519.0
2009-02-24 18:24:00,1.79656,1.79656,1.79483,1.79636,1866765.0
2009-02-24 18:25:00,1.7965,1.79703,1.7965,1.79703,3808856.0
2009-02-24 18:26:00,1.79705,1.79731,1.79705,1.79727,5444293.0
2009-02-24 18:27:00,1.79737,1.79793,1.79737,1.79766,39091206.0
2009-02-24 18:28:00,1.7976,1.7976,1.79722,1.79729,5673913.0
2009-02-24 18:29:00,1.79723,1.79723,1.79568,1.79683,20485958.0
2009-02-24 18:30:00,1.79658,1.79685,1.79658,1.79685,2790816.0
2009-02-24 18:31:00,1.797,1.79728,1.79684,1.79684,7671187.0
2009-02-24 18:32:00,1.79656,1.79656,1.79633,1.79641,3439937.0
2009-02-24 18:33:00,1.79618,1.79618,1.79578,1.79582,13109593.0
2009-02-24 18:34:00,1.79598,1.79622,1.79598,1.79619,5220254.0
2009-02-24 18:35:00,1.79641,1.79687,1.79641,1.79687,49237620.0
2009-02-24 18:36:00,1.79693,1.79703,1.79682,1.79682,2753918.0
2009-02-24 18:37:00,1.79668,1.79668,1.79613,1.79613,35668242.0
2009-02-24 18:38:00,1.79598,1.79626,1.79598,1.79619,1873412.0
2009-02-24 18:39:00,1.79606,1.79606,1.79577,1.79577,1397696.0
2009-02-24 18:40:00,1.79594,1.79611,1.79594,1.79608,3215592.0
2009-02-24 18:41:00,1.79609,1.79612,1.79593,1.79612,2322873.0
2009-02-24 18:42:00,1.79629,1.79674,1.79629,1.79673,2767140.0
2009-02-24 18:43:00,1.79674,1.79674,1.79656,1.79661,32005854.0
2009-02-24 18:44:00,1.79673,1.79686,1.79653,1.79653,2312541.0
2009-02-24 18:45:00,1.79634,1.79636,1.79592,1.79592,8235987.0
2009-02-24 18:46:00,1.79613,1.79647,1.79613,1.7964,3172827.0
2009-02-24 18:47:00,1.79634,1.79634,1.79608,1.7961,15749374.0
2009-02-24 18:48:00,1.79602,1.79602,1.79566,1.79566,9204782.0
2009-02-24 18:49:00,1.79558,1.79558,1.79434,1.79434,5435735.0
2009-02-24 18:50:00,1.79427,1.79577,1.79427,1.79556,23117310.0
2009-02-24 18:51:00,1.79563,1.79669,1.79563,1.79634,73459035.0
2009-02-24 18:52:00,1.79626,1.79626,1.79585,1.79595,3320299.0
2009-02-24 18:53:00,1.79627,1.79653,1.79627,1.79653,6236914.0
2009-02-24 18:54:00,1.79647,1.7965,1.79638,1.79638,8864410.0
2009-02-24 18:55:00,1.79628,1.79628,1.79611,1.79611,9011654.0
2009-02-24 18:56:00,1.79588,1.79588,1.79551,1.79554,7741173.0
2009-02-24 18:57:00,1.79513,1.79513,1.79447,1.79447,5540230.0
2009-02-24 18:58:00,1.79462,1.79502,1.79462,1.79502,4858931.0
2009-02-24 18:59:00,1.79509,1.79568,1.79509,1.79568,21214639.0
2009-02-24 19:00:00,1.79583,1.79616,1.79583,1.79616,7246295.0
2009-02-24 19:01:00,1.79608,1.79613,1.79572,1.79572,8885294.0
2009-02-24 19:02:00,1.79559,1.796,1.79559,1.79598,7069799.0
2009-02-24 19:03:00,1.79598,1.79598,1.79555,1.79555,4442850.0
2009-02-24 19:04:00,1.79542,1.79558,1.79537,1.79558,1220429.0
2009-02-24 19:05:00,1.79572,1.79597,1.79561,1.79561,2571179.0
2009-02-24 19:06:00,1.79562,1.79581,1.79525,1.79546,2533993.0
2009-02-24 19:07:00,1.79549,1.79566,1.79526,1.79526,38264270.0
2009-02-24 19:08:00,1.79499,1.79499,1.79458,1.79475,3116396.0
2009-02-24 19:09:00,1.79476,1.7949,1.79472,1.79472,16738524.0
2009-02-24 19:10:00,1.79466,1.79466,1.79423,1.79423,11400290.0
2009-02-24 19:11:00,1.79428,1.79428,1.79393,1.79402,3956125.0
2009-02-24 19:12:00,1.79389,1.79389,1.79288,1.79308,18073803.0
2009-02-24 19:13:00,1.79315,1.79321,1.793,1.79312,2204581.0
2009-02-24 19:14:00,1.79307,1.79307,1.7927,1.7927,4944174.0
2009-02-24 19:15:00,1.79263,1.79265,1.79221,1.79221,9115336.0
2009-02-24 19:16:00,1.79208,1.79244,1.79196,1.79244,4328037.0
2009-02-24 19:17:00,1.79261,1.79302,1.79261,1.79302,19567209.0
2009-02-24 19:18:00,1.79322,1.79347,1.79322,1.79347,7748217.0
2009-02-24 19:19:00,1.79356,1.79356,1.79326,1.79326,4513149.0
2009-02-24 19:20:00,1.79336,1.79366,1.79336,1.7936,2167549.0
2009-02-24 19:21:00,1.79367,1.79367,1.79348,1.79363,3801242.0
2009-02-24 19:22:00,1.79347,1.79347,1.79331,1.79331,3782429.0
2009-02-24 19:23:00,1.79328,1.79331,1.79312,1.79314,4855915.0
2009-02-24 19:24:00,1.79308,1.79312,1.79285,1.793,5723101.0
2009-02-24 19:25:00,1.79313,1.79343,1.79313,1.79343,17110422.0
2009-02-24 19:26:00,1.7935,1.79351,1.79341,1.79351,6641450.0
2009-02-24 19:27:00,1.79354,1.79373,1.79346,1.79373,3305248.0
2009-02-24 19:28:00,1.79371,1.79371,1.79341,1.79341,3535646.0
2009-02-24 19:29:00,1.79351,1.79366,1.79346,1.79348,5218396.0
2009-02-24 19:30:00,1.79357,1.79377,1.79357,1.79362,7708455.0
2009-02-24 19:31:00,1.79347,1.79347,1.79301,1.79307,7036495.0
2009-02-24 19:32:00,1.79309,1.79344,1.79309,1.79344,17193587.0
2009-02-24 19:33:00,1.79361,1.79367,1.79361,1.79366,9119701.0
2009-02-24 19:34:00,1.79367,1.79396,1.79364,1.79396,4527452.0
2009-02-24 19:35:00,1.79402,1.79411,1.79401,1.79408,2739638.0
2009-02-24 19:36:00,1.79407,1.79407,1.79381,1.79394,5942438.0
2009-02-24 19:37:00,1.79376,1.79398,1.7935,1.79398,816691.0
2009-02-24 19:38:00,1.79418,1.79461,1.79412,1.79412,9519348.0
2009-02-24 19:39:00,1.79402,1.7945,1.79398,1.7945,4753316.0
2009-02-24 19:40:00,1.79456,1.79476,1.79456,1.7946,3286284.0
2009-02-24 19:41:00,1.79456,1.79513,1.79456,1.79513,4592715.0
2009-02-24 19:42:00,1.79526,1.79573,1.79521,1.79573,2693506.0
2009-02-24 19:43:00,1.79588,1.79655,1.79588,1.79655,1935723.0
2009-02-24 19:44:00,1.79671,1.79673,1.79664,1.79671,18725825.0
2009-02-24 19:45:00,1.79674,1.79698,1.79652,1.79652,7444488.0
2009-02-24 19:46:00,1.79627,1.79634,1.79606,1.79634,4768890.0
2009-02-24 19:47:00,1.79629,1.79635,1.79587,1.79589,7246465.0
2009-02-24 19:48:00,1.79586,1.79603,1.79586,1.79595,2888132.0
2009-02-24 19:49:00,1.79608,1.79612,1.79603,1.79607,14089020.0
2009-02-24 19:50:00,1.79593,1.79593,1.79536,1.79536,8018908.0
2009-02-24 19:51:00,1.79532,1.79547,1.79521,1.79521,11794200.0
2009-02-24 19:52:00,1.7952,1.7952,1.7947,1.7947,9049304.0
2009-02-24 19:53:00,1.79451,1.79451,1.79409,1.79409,3862206.0
2009-02-24 19:54:00,1.794,1.79405,1.79388,1.79388,9223681.0
2009-02-24 19:55:00,1.79395,1.79403,1.79386,1.79403,4379536.0
2009-02-24 19:56:00,1.79412,1.79422,1.79395,1.79399,2764837.0
2009-02-24 19:57:00,1.7942,1.7947,1.7942,1.7947,5474576.0
2009-02-24 19:58:00,1.79486,1.79499,1.79472,1.79472,57341880.0
2009-02-24 19:59:00,1.79468,1.79544,1.79453,1.79544,7433687.0
2009-02-24 20:00:00,1.79573,1.79637,1.79573,1.79632,7639565.0
2009-02-24 20:01:00,1.7965,1.79684,1.7965,1.79673,11716643.0
2009-02-24 20:02:00,1.79689,1.79732,1.79689,1.79731,18490849.0
2009-02-24 20:03:00,1.79747,1.79747,1.79678,1.79687,6887005.0
2009-02-24 20:04:00,1.79688,1.79688,1.79646,1.79646,41456141.0
2009-02-24 20:05:00,1.79645,1.79645,1.79587,1.79593,7806995.0
2009-02-24 20:06:00,1.7961,1.7961,1.79587,1.79591,4114389.0
2009-02-24 20:07:00,1.79582,1.79594,1.79553,1.79553,3941642.0
2009-02-24 20:08:00,1.79547,1.79547,1.79518,1.79518,3642231.0
2009-02-24 20:09:00,1.79514,1.79536,1.79502,1.79503,14690215.0
2009-02-24 20:10:00,1.79493,1.79543,1.79366,1.79543,3533087.0
2009-02-24 20:11:00,1.7955,1.79605,1.79546,1.79605,11649313.0
2009-02-24 20:12:00,1.79608,1.79634,1.79587,1.79587,8436472.0
2009-02-24 20:13:00,1.79592,1.79642,1.79584,1.79584,38341775.0
2009-02-24 20:14:00,1.79592,1.79674,1.79592,1.79674,4266032.0
2009-02-24 20:15:00,1.79691,1.79719,1.79691,1.79707,3413188.0
2009-02-24 20:16:00,1.79709,1.79726,1.79699,1.79699,973261.0
2009-02-24 20:17:00,1.79695,1.79706,1.79695,1.79706,2652934.0
2009-02-24 20:18:00,1.79699,1.79711,1.79675,1.79711,887542.0
2009-02-24 20:19:00,1.79715,1.79722,1.79699,1.79699,3657282.0
2009-02-24 20:20:00,1.79682,1.79687,1.79664,1.79664,9607672.0
2009-02-24 20:21:00,1.79656,1.79656,1.796,1.7962,6965386.0
2009-02-24 20:22:00,1.79464,1.79614,1.79464,1.79588,4597776.0
2009-02-24 20:23:00,1.79573,1.79573,1.79541,1.79541,15607439.0
2009-02-24 20:24:00,1.79564,1.79609,1.79564,1.79609,14677718.0
2009-02-24 20:25:00,1.79628,1.7963,1.79568,1.79568,5041067.0
2009-02-24 20:26:00,1.79557,1.79675,1.79556,1.79675,4133616.0
2009-02-24 20:27:00,1.79685,1.79702,1.79677,1.79702,728485.0
2009-02-24 20:28:00,1.79713,1.79719,1.79703,1.79712,7198386.0
2009-02-24 20:29:00,1.79713,1.79713,1.79686,1.79686,4284416.0
2009-02-24 20:30:00,1.79663,1.79663,1.79609,1.79609,20440350.0
2009-02-24 20:31:00,1.79613,1.79638,1.79595,1.79638,14646399.0
2009-02-24 20:32:00,1.79658,1.79738,1.79658,1.79731,4761478.0
2009-02-24 20:33:00,1.79745,1.79785,1.79745,1.79757,7368403.0
2009-02-24 20:34:00,1.79742,1.79748,1.79705,1.79727,2867415.0
2009-02-24 20:35:00,1.79724,1.79724,1.7968,1.7968,2507943.0
2009-02-24 20:36:00,1.79675,1.79694,1.79675,1.79685,1990160.0
2009-02-24 20:37:00,1.79686,1.79698,1.7964,1.79698,13252217.0
2009-02-24 20:38:00,1.79691,1.79705,1.79662,1.79705,12633743.0
2009-02-24 20:39:00,1.79703,1.79703,1.79679,1.7969,771465.0
2009-02-24 20:40:00,1.79708,1.79801,1.79708,1.798,14527008.0
2009-02-24 20:41:00,1.79816,1.79833,1.79816,1.79833,3980581.0
2009-02-24 20:42:00,1.79835,1.79877,1.79832,1.79832,10241985.0
2009-02-24 20:43:00,1.79809,1.79809,1.79764,1.79772,3579170.0
2009-02-24 20:44:00,1.79807,1.79888,1.79807,1.79888,15404412.0
2009-02-24 20:45:00,1.79912,1.79958,1.79911,1.7992,710963.0
2009-02-24 20:46:00,1.79902,1.79902,1.79861,1.79861,15306938.0
2009-02-24 20:47:00,1.79844,1.79844,1.798,1.79822,1441433.0
2009-02-24 20:48:00,1.79825,1.79825,1.79764,1.79764,12149034.0
2009-02-24 20:49:00,1.79757,1.79757,1.79718,1.79731,6635841.0
2009-02-24 20:50:00,1.79722,1.79724,1.79695,1.79695,5768812.0
2009-02-24 20:51:00,1.79698,1.79698,1.79668,1.79668,7545223.0
2009-02-24 20:52:00,1.79666,1.79666,1.79639,1.79641,12524672.0
2009-02-24 20:53:00,1.79605,1.79687,1.79605,1.79687,3208577.0
2009-02-24 20:54:00,1.79695,1.7977,1.79695,1.7977,6439048.0
2009-02-24 20:55:00,1.79775,1.79858,1.79775,1.79858,26013820.0
2009-02-24 20:56:00,1.79879,1.79931,1.79879,1.79896,7497232.0
2009-02-24 20:57:00,1.79921,1.79987,1.79921,1.79987,1743367.0
2009-02-24 20:58:00,1.79983,1.79983,1.79931,1.79931,6798125.0
2009-02-24 20:59:00,1.79933,1.79974,1.79926,1.79974,8047392.0
2009-02-24 21:00:00,1.79987,1.79992,1.79937,1.79937,5032904.0
2009-02-24 21:01:00,1.79935,1.79943,1.79914,1.79933,3062394.0
2009-02-24 21:02:00,1.79946,1.80002,1.79946,1.80002,2512096.0
2009-02-24 21:03:00,1.80027,1.80083,1.80027,1.80083,9613242.0
2009-02-24 21:04:00,1.80082,1.80082,1.80032,1.80067,13794886.0
2009-02-24 21:05:00,1.80087,1.80117,1.80087,1.80098,8827008.0
2009-02-24 21:06:00,1.80098,1.80098,1.8007,1.80074,4320065.0
2009-02-24 21:07:00,1.8007,1.8007,1.80042,1.80042,34631873.0
2009-02-24 21:08:00,1.80032,1.80032,1.79969,1.79969,8386089.0
2009-02-24 21:09:00,1.79955,1.79971,1.79931,1.79971,6253749.0
2009-02-24 21:10:00,1.7998,1.80014,1.7998,1.79992,12075536.0
2009-02-24 21:11:00,1.79976,1.79978,1.79968,1.79978,4793175.0
2009-02-24 21:12:00,1.79995,1.80024,1.79995,1.80022,18385068.0
2009-02-24 21:13:00,1.80023,1.80037,1.80023,1.80025,11585739.0
2009-02-24 21:14:00,1.8004,1.80096,1.8004,1.80096,6747913.0
2009-02-24 21:15:00,1.80105,1.80105,1.80091,1.80091,2929594.0
2009-02-24 21:16:00,1.80083,1.80083,1.8,1.8,16412653.0
2009-02-24 21:17:00,1.79983,1.80001,1.79976,1.80001,5328434.0
2009-02-24 21:18:00,1.79997,1.79997,1.79972,1.79974,7756820.0
2009-02-24 21:19:00,1.79981,1.80012,1.79958,1.80012,7196177.0
2009-02-24 21:20:00,1.80021,1.8003,1.80015,1.80022,29959561.0
2009-02-24 21:21:00,1.80011,1.80021,1.8,1.8,8584133.0
2009-02-24 21:22:00,1.79999,1.8,1.79977,1.8,6748731.0
2009-02-24 21:23:00,1.80006,1.8003,1.80006,1.80013,5770347.0
2009-02-24 21:24:00,1.79976,1.80033,1.79976,1.80031,2143838.0
2009-02-24 21:25:00,1.80049,1.80064,1.80046,1.80064,6609373.0
2009-02-24 21:26:00,1.80068,1.80083,1.80068,1.80068,38019395.0
2009-02-24 21:27:00,1.80059,1.80067,1.80012,1.80012,4836967.0
2009-02-24 21:28:00,1.8,1.80024,1.79963,1.80024,5629612.0
2009-02-24 21:29:00,1.80039,1.80059,1.80032,1.80032,6176316.0
2009-02-24 21:30:00,1.80021,1.80021,1.79998,1.80004,5522158.0
2009-02-24 21:31:00,1.79985,1.79985,1.79925,1.79927,5709667.0
2009-02-24 21:32:00,1.79922,1.79922,1.79894,1.79894,1902987.0
2009-02-24 21:33:00,1.79881,1.79882,1.79848,1.7988,2526181.0
2009-02-24 21:34:00,1.79893,1.79916,1.79885,1.79915,8019704.0
2009-02-24 21:35:00,1.79922,1.79953,1.79908,1.79953,5520197.0
2009-02-24 21:36:00,1.7995,1.79977,1.79944,1.79977,14567139.0
2009-02-24 21:37:00,1.79985,1.80018,1.79985,1.80014,14524520.0
2009-02-24 21:38:00,1.8004,1.80063,1.8004,1.80055,5543057.0
2009-02-24 21:39:00,1.80053,1.80102,1.80053,1.80102,16769899.0
2009-02-24 21:40:00,1.80092,1.80092,1.80031,1.80031,14050512.0
2009-02-24 21:41:00,1.8004,1.8004,1.79982,1.79985,8904389.0
2009-02-24 21:42:00,1.79974,1.79974,1.79933,1.79951,14599154.0
2009-02-24 21:43:00,1.79972,1.8001,1.79972,1.8001,5062182.0
2009-02-24 21:44:00,1.80027,1.80048,1.80021,1.80048,1751335.0
2009-02-24 21:45:00,1.80063,1.80082,1.80063,1.80076,3845469.0
2009-02-24 21:46:00,1.80074,1.80081,1.80067,1.80067,14269403.0
2009-02-24 21:47:00,1.80039,1.80039,1.79949,1.79949,13402548.0
2009-02-24 21:48:00,1.79944,1.79944,1.79897,1.79897,21477237.0
2009-02-24 21:49:00,1.79886,1.79886,1.79859,1.79877,4246228.0
2009-02-24 21:50:00,1.7989,1.79918,1.7989,1.79897,3299527.0
2009-02-24 21:51:00,1.79906,1.79906,1.79891,1.79893,6120713.0
2009-02-24 21:52:00,1.79899,1.79913,1.79899,1.79911,20728161.0
2009-02-24 21:53:00,1.79912,1.79934,1.79912,1.79934,7762968.0
2009-02-24 21:54:00,1.79955,1.79977,1.79955,1.79977,1898478.0
2009-02-24 21:55:00,1.79989,1.80005,1.79981,1.79981,22068365.0
2009-02-24 21:56:00,1.79965,1.79995,1.79955,1.79995,2012203.0
2009-02-24 21:57:00,1.79938,1.79995,1.79938,1.79975,14102538.0
2009-02-24 21:58:00,1.79953,1.79953,1.79907,1.79921,5430868.0
2009-02-24 21:59:00,1.79916,1.79916,1.79855,1.79855,9392704.0
2009-02-24 22:00:00,1.7984,1.79854,1.79826,1.79838,4193975.0
2009-02-24 22:01:00,1.79852,1.79863,1.79812,1.79812,9108248.0
2009-02-24 22:02:00,1.79809,1.79809,1.79775,1.79783,3123836.0
2009-02-24 22:03:00,1.79776,1.79776,1.79745,1.79756,5719107.0
2009-02-24 22:04:00,1.79759,1.79806,1.79759,1.79806,2488918.0
2009-02-24 22:05:00,1.79815,1.79815,1.79799,1.79815,4396980.0
2009-02-24 22:06:00,1.79817,1.79817,1.79749,1.79749,2010751.0
2009-02-24 22:07:00,1.79741,1.7975,1.79717,1.7975,3567997.0
2009-02-24 22:08:00,1.79739,1.79739,1.79716,1.79719,27550176.0
2009-02-24 22:09:00,1.79731,1.79757,1.79731,1.79753,5208375.0
2009-02-24 22:10:00,1.79767,1.79773,1.79708,1.79708,17976481.0
2009-02-24 22:11:00,1.79711,1.79712,1.79691,1.79699,7396019.0
2009-02-24 22:12:00,1.797,1.79733,1.797,1.79733,4380113.0
2009-02-24 22:13:00,1.79712,1.79722,1.79679,1.79722,6708692.0
2009-02-24 22:14:00,1.79733,1.79733,1.79698,1.79698,2124897.0
2009-02-24 22:15:00,1.79679,1.79696,1.79679,1.79696,2367243.0
2009-02-24 22:16:00,1.79699,1.79706,1.79664,1.79697,41584641.0
2009-02-24 22:17:00,1.79695,1.79712,1.79694,1.79699,3465596.0
2009-02-24 22:18:00,1.79705,1.79711,1.79699,1.79708,3808130.0
2009-02-24 22:19:00,1.79664,1.7972,1.79661,1.79682,9383403.0
2009-02-24 22:20:00,1.79717,1.79728,1.79571,1.79728,684520.0
2009-02-24 22:21:00,1.79731,1.79761,1.79728,1.79746,5703949.0
2009-02-24 22:22:00,1.79747,1.79747,1.79683,1.79683,44542598.0
2009-02-24 22:23:00,1.79722,1.79737,1.79719,1.79737,7468933.0
2009-02-24 22:24:00,1.7976,1.79773,1.79756,1.79762,35984257.0
2009-02-24 22:25:00,1.79758,1.79758,1.79743,1.79747,3066858.0
2009-02-24 22:26:00,1.79744,1.79771,1.79744,1.79748,8139396.0
2009-02-24 22:27:00,1.79731,1.79733,1.79708,1.79709,68177598.0
2009-02-24 22:28:00,1.79699,1.79703,1.79677,1.79677,6861415.0
2009-02-24 22:29:00,1.79671,1.79671,1.7964,1.7964,14514586.0
2009-02-24 22:30:00,1.79639,1.79639,1.79586,1.79586,2076500.0
2009-02-24 22:31:00,1.79596,1.79596,1.79565,1.79565,2929077.0
2009-02-24 22:32:00,1.79559,1.79559,1.79525,1.79525,8998148.0
2009-02-24 22:33:00,1.79493,1.79524,1.79493,1.79524,3451134.0
2009-02-24 22:34:00,1.79528,1.79528,1.79472,1.79509,9853038.0
2009-02-24 22:35:00,1.79514,1.79542,1.79514,1.79542,5930586.0
2009-02-24 22:36:00,1.79562,1.79674,1.79562,1.79674,1894014.0
2009-02-24 22:37:00,1.79684,1.79716,1.79681,1.79716,5232663.0
2009-02-24 22:38:00,1.79733,1.79758,1.79733,1.79748,9364832.0
2009-02-24 22:39:00,1.79747,1.79763,1.79716,1.79763,2279265.0
2009-02-24 22:40:00,1.79768,1.79768,1.79728,1.79728,2318231.0
2009-02-24 22:41:00,1.79732,1.79765,1.79698,1.79765,16067772.0
2009-02-24 22:42:00,1.79794,1.79812,1.79794,1.79803,3941462.0
2009-02-24 22:43:00,1.7979,1.79792,1.79742,1.79775,8504337.0
2009-02-24 22:44:00,1.79789,1.79789,1.79738,1.7978,18188847.0
2009-02-24 22:45:00,1.79787,1.79804,1.79785,1.79792,3809525.0
2009-02-24 22:46:00,1.79789,1.79792,1.79772,1.79772,1776399.0
2009-02-24 22:47:00,1.79783,1.79819,1.79783,1.79819,20043559.0
2009-02-24 22:48:00,1.79825,1.79825,1.79819,1.79819,1622794.0
2009-02-24 22:49:00,1.79813,1.79813,1.79784,1.79784,3987504.0
2009-02-24 22:50:00,1.79764,1.79764,1.79746,1.79746,2864559.0
2009-02-24 22:51:00,1.79755,1.79801,1.79755,1.79801,17714672.0
2009-02-24 22:52:00,1.79809,1.79828,1.79786,1.79821,13675514.0
2009-02-24 22:53:00,1.79823,1.79848,1.79823,1.79836,5197092.0
2009-02-24 22:54:00,1.7984,1.79846,1.79825,1.7984,22086413.0
2009-02-24 22:55:00,1.79842,1.79929,1.79842,1.79929,15635587.0
2009-02-24 22:56:00,1.79938,1.79963,1.79938,1.79957,32105899.0
2009-02-24 22:57:00,1.79954,1.79967,1.7992,1.79967,18202975.0
2009-02-24 22:58:00,1.79974,1.80037,1.79974,1.80037,2495921.0
2009-02-24 22:59:00,1.80041,1.80071,1.8004,1.8005,8000992.0
2009-02-24 23:00:00,1.80045,1.80045,1.80016,1.80023,5635307.0
2009-02-24 23:01:00,1.8003,1.80043,1.80006,1.80006,6143250.0
2009-02-24 23:02:00,1.79987,1.79987,1.79944,1.79944,15140064.0
2009-02-24 23:03:00,1.79951,1.79951,1.7993,1.79944,6126042.0
2009-02-24 23:04:00,1.79945,1.79952,1.79928,1.79952,4223834.0
2009-02-24 23:05:00,1.79926,1.79926,1.79893,1.79893,11897260.0
2009-02-24 23:06:00,1.79905,1.79934,1.79905,1.79932,12918230.0
2009-02-24 23:07:00,1.79928,1.79929,1.79919,1.79919,1271655.0
2009-02-24 23:08:00,1.7993,1.7993,1.79863,1.79863,10476013.0
2009-02-24 23:09:00,1.79838,1.79838,1.79797,1.79797,32602475.0
2009-02-24 23:10:00,1.7979,1.79806,1.79773,1.798,13888002.0
2009-02-24 23:11:00,1.79786,1.79806,1.79773,1.79791,10785843.0
2009-02-24 23:12:00,1.79807,1.79827,1.79807,1.79822,7161670.0
2009-02-24 23:13:00,1.79828,1.79833,1.7981,1.7981,15396991.0
2009-02-24 23:14:00,1.79811,1.7982,1.7979,1.7979,7715070.0
2009-02-24 23:15:00,1.79769,1.79777,1.79765,1.79771,21886491.0
2009-02-24 23:16:00,1.79796,1.79826,1.79796,1.79826,7307429.0
2009-02-24 23:17:00,1.79838,1.79856,1.79816,1.79835,13670341.0
2009-02-24 23:18:00,1.79811,1.79815,1.79798,1.79798,3116443.0
2009-02-24 23:19:00,1.79794,1.79799,1.79786,1.79791,23829287.0
2009-02-24 23:20:00,1.79796,1.79823,1.79796,1.79823,6929685.0
2009-02-24 23:21:00,1.79836,1.79836,1.79815,1.79815,5306208.0
2009-02-24 23:22:00,1.79809,1.79809,1.79779,1.79789,17131759.0
2009-02-24 23:23:00,1.79785,1.79812,1.79785,1.79808,6735805.0
2009-02-24 23:24:00,1.798,1.798,1.79717,1.79717,4064866.0
2009-02-24 23:25:00,1.79709,1.79731,1.79693,1.79731,8578609.0
2009-02-24 23:26:00,1.79726,1.79734,1.79718,1.79724,10949507.0
2009-02-24 23:27:00,1.79724,1.79725,1.79693,1.79712,5520150.0
2009-02-24 23:28:00,1.79722,1.79766,1.79722,1.79757,5962949.0
2009-02-24 23:29:00,1.79748,1.79748,1.79728,1.79744,40552974.0
2009-02-24 23:30:00,1.79736,1.79736,1.79718,1.79724,3186756.0
2009-02-24 23:31:00,1.79712,1.79712,1.79666,1.79666,6780351.0
2009-02-24 23:32:00,1.79665,1.79683,1.79658,1.79681,5741064.0
2009-02-24 23:33:00,1.79675,1.79676,1.79627,1.79676,20345009.0
2009-02-24 23:34:00,1.79667,1.79667,1.79634,1.79641,4059209.0
2009-02-24 23:35:00,1.79631,1.79646,1.7963,1.79646,2416154.0
2009-02-24 23:36:00,1.79649,1.7968,1.79649,1.79663,16366263.0
2009-02-24 23:37:00,1.79666,1.79673,1.79659,1.79669,2860280.0
2009-02-24 23:38:00,1.79653,1.79654,1.79644,1.79654,7694957.0
2009-02-24 23:39:00,1.79649,1.79686,1.79649,1.79686,18012100.0
2009-02-24 23:40:00,1.79714,1.79746,1.79714,1.79738,20622291.0
2009-02-24 23:41:00,1.79727,1.79766,1.79727,1.79766,14058329.0
2009-02-24 23:42:00,1.79771,1.79771,1.79724,1.79724,15927725.0
2009-02-24 23:43:00,1.79704,1.79706,1.79691,1.79695,7228704.0
2009-02-24 23:44:00,1.79709,1.79726,1.79671,1.79726,4521864.0
2009-02-24 23:45:00,1.79726,1.79732,1.79723,1.79728,9994768.0
2009-02-24 23:46:00,1.7974,1.7974,1.79717,1.79736,3403028.0
2009-02-24 23:47:00,1.79743,1.79756,1.79736,1.79745,1982721.0
2009-02-24 23:48:00,1.79741,1.79772,1.79724,1.79772,2057686.0
2009-02-24 23:49:00,1.79769,1.7978,1.79769,1.79774,39970008.0
2009-02-24 23:50:00,1.79793,1.79807,1.79793,1.79793,9003034.0
2009-02-24 23:51:00,1.79801,1.79815,1.79797,1.79815,5144725.0
2009-02-24 23:52:00,1.79817,1.79817,1.7979,1.7979,9416652.0
2009-02-24 23:53:00,1.79789,1.79798,1.79774,1.7978,9920366.0
2009-02-24 23:54:00,1.79778,1.79847,1.79776,1.79847,6126050.0
2009-02-24 23:55:00,1.79825,1.79832,1.79814,1.7982,6377099.0
2009-02-24 23:56:00,1.79844,1.7987,1.79844,1.79851,16691904.0
2009-02-24 23:57:00,1.79829,1.79829,1.79801,1.79801,5146207.0
2009-02-24 23:58:00,1.79803,1.79849,1.79803,1.79849,12859491.0
2009-02-24 23:59:00,1.79843,1.79843,1.798,1.798,5458816.0
2009-02-25 00:00:00,1.79803,1.79827,1.79799,1.79827,10941422.0
2009-02-25 00:01:00,1.79833,1.79833,1.7981,1.7983,6882331.0
2009-02-25 00:02:00,1.7983,1.79925,1.79829,1.79925,27134084.0
2009-02-25 00:03:00,1.79941,1.79941,1.79831,1.79831,4780182.0
2009-02-25 00:04:00,1.7983,1.79873,1.7983,1.79866,3420001.0
2009-02-25 00:05:00,1.79867,1.79894,1.79867,1.79883,15969060.0
2009-02-25 00:06:00,1.79901,1.79965,1.79901,1.79965,12511078.0
2009-02-25 00:07:00,1.79981,1.80008,1.79955,1.79965,1398276.0
2009-02-25 00:08:00,1.79958,1.79958,1.79894,1.79894,8097244.0
2009-02-25 00:09:00,1.79872,1.79909,1.79861,1.79909,20727683.0
2009-02-25 00:10:00,1.79914,1.79957,1.7991,1.79957,13132208.0
2009-02-25 00:11:00,1.79942,1.79945,1.79863,1.79863,9415855.0
2009-02-25 00:12:00,1.79872,1.79895,1.79864,1.79895,8838895.0
2009-02-25 00:13:00,1.79905,1.79965,1.79905,1.79965,10420622.0
2009-02-25 00:14:00,1.79972,1.79974,1.7993,1.7993,7439389.0
2009-02-25 00:15:00,1.79902,1.79902,1.7988,1.7988,14756680.0
2009-02-25 00:16:00,1.79888,1.79894,1.79865,1.79894,6634838.0
2009-02-25 00:17:00,1.79901,1.79906,1.7986,1.79905,11054018.0
2009-02-25 00:18:00,1.79906,1.79915,1.79902,1.79914,3393141.0
2009-02-25 00:19:00,1.79906,1.79919,1.79884,1.79884,20677260.0
2009-02-25 00:20:00,1.79882,1.79882,1.7987,1.79872,3724131.0
2009-02-25 00:21:00,1.79895,1.7999,1.79895,1.7999,5039820.0
2009-02-25 00:22:00,1.79993,1.80028,1.79993,1.80004,18822660.0
2009-02-25 00:23:00,1.7998,1.7998,1.7994,1.7994,5261166.0
2009-02-25 00:24:00,1.79934,1.79948,1.7992,1.79946,5275330.0
2009-02-25 00:25:00,1.79951,1.80044,1.79951,1.80044,8218787.0
2009-02-25 00:26:00,1.80047,1.80054,1.80037,1.80052,3330426.0
2009-02-25 00:27:00,1.80053,1.80053,1.80024,1.8004,6740570.0
2009-02-25 00:28:00,1.80041,1.8005,1.80041,1.80044,4963849.0
2009-02-25 00:29:00,1.80031,1.80031,1.80011,1.80017,26417225.0
2009-02-25 00:30:00,1.80007,1.80056,1.79995,1.80056,2809606.0
2009-02-25 00:31:00,1.80069,1.80069,1.8005,1.80053,6977220.0
2009-02-25 00:32:00,1.80041,1.80041,1.79999,1.80003,3702437.0
2009-02-25 00:33:00,1.8,1.80005,1.79961,1.80005,19756176.0
2009-02-25 00:34:00,1.79987,1.79987,1.79949,1.79949,3433765.0
2009-02-25 00:35:00,1.79952,1.79952,1.79941,1.79941,2207091.0
2009-02-25 00:36:00,1.7994,1.79963,1.79933,1.79963,12899436.0
2009-02-25 00:37:00,1.79974,1.7998,1.79947,1.79976,7449915.0
2009-02-25 00:38:00,1.79968,1.79969,1.79953,1.79969,6339787.0
2009-02-25 00:39:00,1.79962,1.79962,1.79918,1.79958,16197640.0
2009-02-25 00:40:00,1.79971,1.80013,1.79971,1.80013,20241710.0
2009-02-25 00:41:00,1.80009,1.80009,1.79952,1.79952,13713471.0
2009-02-25 00:42:00,1.7993,1.7993,1.79911,1.79929,22836674.0
2009-02-25 00:43:00,1.79925,1.79982,1.79925,1.79982,4685460.0
2009-02-25 00:44:00,1.79992,1.79992,1.79911,1.79948,6158673.0
2009-02-25 00:45:00,1.79932,1.79939,1.79926,1.79938,8684074.0
2009-02-25 00:46:00,1.79944,1.79944,1.79918,1.79936,5634252.0
2009-02-25 00:47:00,1.79953,1.79994,1.79953,1.79992,2299578.0
2009-02-25 00:48:00,1.79982,1.79982,1.79938,1.79938,3277474.0
2009-02-25 00:49:00,1.79933,1.79973,1.79933,1.79973,23179442.0
2009-02-25 00:50:00,1.7998,1.7998,1.79929,1.79929,10639970.0
2009-02-25 00:51:00,1.7994,1.79984,1.7994,1.79984,9392187.0
2009-02-25 00:52:00,1.80001,1.80071,1.80001,1.80067,12721762.0
2009-02-25 00:53:00,1.80086,1.80114,1.80086,1.80114,6628574.0
2009-02-25 00:54:00,1.80105,1.8016,1.80101,1.8016,5859679.0
2009-02-25 00:55:00,1.80149,1.80202,1.80149,1.80201,7904047.0
2009-02-25 00:56:00,1.80218,1.80218,1.80197,1.80216,16533658.0
2009-02-25 00:57:00,1.80208,1.80209,1.80202,1.80209,4166833.0
2009-02-25 00:58:00,1.80213,1.80242,1.80213,1.80242,13167379.0
2009-02-25 00:59:00,1.80235,1.80252,1.80235,1.80252,10812288.0
2009-02-25 01:00:00,1.80263,1.80268,1.80263,1.80263,29063875.0
2009-02-25 01:01:00,1.80252,1.80252,1.80237,1.80248,1331733.0
2009-02-25 01:02:00,1.80276,1.80279,1.80249,1.80249,29281609.0
2009-02-25 01:03:00,1.80252,1.80252,1.80239,1.80239,10343904.0
2009-02-25 01:04:00,1.80235,1.80235,1.80203,1.80224,4583524.0
2009-02-25 01:05:00,1.80223,1.80237,1.80223,1.80225,4269335.0
2009-02-25 01:06:00,1.80223,1.80223,1.8017,1.8017,20412502.0
2009-02-25 01:07:00,1.80166,1.80166,1.8015,1.80161,5981789.0
2009-02-25 01:08:00,1.80176,1.80177,1.80164,1.80164,18963403.0
2009-02-25 01:09:00,1.80169,1.80183,1.80166,1.80183,5032237.0
2009-02-25 01:10:00,1.80182,1.80186,1.80176,1.80176,2311846.0
2009-02-25 01:11:00,1.8018,1.8018,1.80148,1.80148,15972617.0
2009-02-25 01:12:00,1.80155,1.80165,1.80115,1.80115,9435283.0
2009-02-25 01:13:00,1.80157,1.80198,1.80154,1.80198,3721336.0
2009-02-25 01:14:00,1.80219,1.80222,1.80203,1.80203,1907194.0
2009-02-25 01:15:00,1.80182,1.80194,1.80164,1.80185,7652155.0
2009-02-25 01:16:00,1.80195,1.802,1.80192,1.80197,9509211.0
2009-02-25 01:17:00,1.80188,1.80221,1.80188,1.80221,4453666.0
2009-02-25 01:18:00,1.80219,1.80219,1.80192,1.802,2496893.0
2009-02-25 01:19:00,1.80183,1.80185,1.80174,1.80174,3807980.0
2009-02-25 01:20:00,1.80168,1.80185,1.80168,1.80185,22997308.0
2009-02-25 01:21:00,1.80178,1.80211,1.80178,1.80211,2236291.0
2009-02-25 01:22:00,1.80206,1.80206,1.80188,1.80202,1806151.0
2009-02-25 01:23:00,1.80196,1.80215,1.80185,1.80185,9522542.0
2009-02-25 01:24:00,1.80175,1.80175,1.80136,1.80136,4401529.0
2009-02-25 01:25:00,1.80137,1.80137,1.80104,1.80112,1024112.0
2009-02-25 01:26:00,1.80138,1.8015,1.80128,1.8015,22328969.0
2009-02-25 01:27:00,1.80152,1.80152,1.80133,1.80138,3579632.0
2009-02-25 01:28:00,1.80136,1.80136,1.80101,1.80121,22335616.0
2009-02-25 01:29:00,1.80111,1.80111,1.8007,1.80085,10011791.0
2009-02-25 01:30:00,1.8008,1.80101,1.8008,1.80101,2843535.0
2009-02-25 01:31:00,1.80108,1.80136,1.80108,1.80124,18745205.0
2009-02-25 01:32:00,1.8013,1.80199,1.8013,1.80199,13148725.0
2009-02-25 01:33:00,1.80188,1.80188,1.80152,1.80152,15262990.0
2009-02-25 01:34:00,1.80158,1.80179,1.80155,1.80162,5384037.0
2009-02-25 01:35:00,1.8016,1.8016,1.80148,1.80151,5369592.0
2009-02-25 01:36:00,1.80143,1.80167,1.80143,1.80167,11712295.0
2009-02-25 01:37:00,1.80174,1.8019,1.80172,1.8019,20888878.0
2009-02-25 01:38:00,1.80193,1.80202,1.80174,1.80174,12808723.0
2009-02-25 01:39:00,1.80154,1.80154,1.80114,1.80114,7741780.0
2009-02-25 01:40:00,1.8012,1.8012,1.80109,1.80109,5687183.0
2009-02-25 01:41:00,1.80104,1.80107,1.80078,1.80084,5134121.0
2009-02-25 01:42:00,1.80087,1.80091,1.80073,1.80091,11544823.0
2009-02-25 01:43:00,1.80084,1.80084,1.80066,1.80066,1866276.0
2009-02-25 01:44:00,1.80066,1.80069,1.80025,1.80043,4723011.0
2009-02-25 01:45:00,1.8003,1.80035,1.80023,1.80033,1932398.0
2009-02-25 01:46:00,1.80001,1.80047,1.80001,1.80037,2567291.0
2009-02-25 01:47:00,1.80025,1.80025,1.80001,1.80014,2497715.0
2009-02-25 01:48:00,1.80015,1.80033,1.80015,1.80033,2287313.0
2009-02-25 01:49:00,1.80023,1.80029,1.80023,1.80024,2250234.0
2009-02-25 01:50:00,1.80022,1.80025,1.80015,1.80025,1242461.0
2009-02-25 01:51:00,1.80014,1.80014,1.79974,1.80001,7064565.0
2009-02-25 01:52:00,1.79983,1.79988,1.79975,1.79975,497346.0
2009-02-25 01:53:00,1.7999,1.80005,1.7999,1.8,2630711.0
2009-02-25 01:54:00,1.80006,1.8002,1.80006,1.80012,3602487.0
2009-02-25 01:55:00,1.80002,1.80022,1.80002,1.80022,4984294.0
2009-02-25 01:56:00,1.80026,1.80038,1.80026,1.80038,2396912.0
2009-02-25 01:57:00,1.80042,1.80085,1.80042,1.80085,7915929.0
2009-02-25 01:58:00,1.8011,1.80156,1.8011,1.80113,5454662.0
2009-02-25 01:59:00,1.80092,1.80092,1.80068,1.80068,4504744.0
2009-02-25 02:00:00,1.80059,1.80099,1.80059,1.80099,4846937.0
2009-02-25 02:01:00,1.80104,1.80127,1.80104,1.80126,5745982.0
2009-02-25 02:02:00,1.80112,1.80115,1.80106,1.8011,8514492.0
2009-02-25 02:03:00,1.80104,1.80104,1.80057,1.80061,2250623.0
2009-02-25 02:04:00,1.80045,1.80045,1.80007,1.80007,5286133.0
2009-02-25 02:05:00,1.80023,1.80093,1.80023,1.80093,3592428.0
2009-02-25 02:06:00,1.80098,1.80107,1.80082,1.80082,2655942.0
2009-02-25 02:07:00,1.80072,1.80092,1.80068,1.80087,542127.0
2009-02-25 02:08:00,1.80101,1.80111,1.80062,1.80111,7175061.0
2009-02-25 02:09:00,1.80127,1.80137,1.80124,1.80124,1265879.0
2009-02-25 02:10:00,1.80116,1.80119,1.80116,1.80118,2126271.0
2009-02-25 02:11:00,1.80121,1.80129,1.80103,1.80129,2333992.0
2009-02-25 02:12:00,1.80147,1.80147,1.80105,1.80105,2687157.0
2009-02-25 02:13:00,1.80091,1.80091,1.80021,1.80021,2672870.0
2009-02-25 02:14:00,1.80056,1.80076,1.80051,1.80074,1981948.0
2009-02-25 02:15:00,1.80073,1.80073,1.80019,1.8007,4693444.0
2009-02-25 02:16:00,1.80075,1.80075,1.80058,1.80071,2049052.0
2009-02-25 02:17:00,1.80078,1.80078,1.8004,1.80066,10608126.0
2009-02-25 02:18:00,1.80058,1.80085,1.80058,1.80072,5460089.0
2009-02-25 02:19:00,1.8007,1.8007,1.80057,1.80057,5737095.0
2009-02-25 02:20:00,1.80051,1.80101,1.80051,1.80101,7361205.0
2009-02-25 02:21:00,1.8012,1.80151,1.8012,1.80151,12603286.0
2009-02-25 02:22:00,1.80146,1.80146,1.80103,1.80103,19422481.0
2009-02-25 02:23:00,1.80097,1.80104,1.80084,1.80104,12130806.0
2009-02-25 02:24:00,1.80115,1.80119,1.80102,1.80102,5791814.0
2009-02-25 02:25:00,1.80078,1.80092,1.80069,1.80082,5482166.0
2009-02-25 02:26:00,1.80074,1.80074,1.80035,1.80067,14281830.0
2009-02-25 02:27:00,1.80081,1.80095,1.80071,1.80095,13848052.0
2009-02-25 02:28:00,1.80109,1.80125,1.80109,1.8012,20182176.0
2009-02-25 02:29:00,1.80123,1.80141,1.80123,1.80133,2638768.0
2009-02-25 02:30:00,1.80145,1.80165,1.80145,1.80159,9550502.0
2009-02-25 02:31:00,1.80165,1.80209,1.80147,1.80209,23297813.0
2009-02-25 02:32:00,1.80204,1.80204,1.80182,1.80204,3606683.0
2009-02-25 02:33:00,1.80207,1.80217,1.80183,1.80183,24648383.0
2009-02-25 02:34:00,1.80162,1.80185,1.80158,1.80185,1108585.0
2009-02-25 02:35:00,1.80185,1.80207,1.80183,1.80207,4100165.0
2009-02-25 02:36:00,1.80206,1.80206,1.80151,1.80151,9258669.0
2009-02-25 02:37:00,1.80148,1.8015,1.80129,1.80145,1731357.0
2009-02-25 02:38:00,1.80173,1.8021,1.80173,1.80195,2383596.0
2009-02-25 02:39:00,1.80213,1.80223,1.80212,1.80212,21349152.0
2009-02-25 02:40:00,1.80212,1.80212,1.802,1.802,3533430.0
2009-02-25 02:41:00,1.80216,1.80216,1.802,1.802,2699636.0
2009-02-25 02:42:00,1.80215,1.8023,1.80215,1.80226,4136788.0
2009-02-25 02:43:00,1.80249,1.80313,1.80247,1.80313,9684502.0
2009-02-25 02:44:00,1.80315,1.80331,1.80315,1.80329,7956896.0
2009-02-25 02:45:00,1.80356,1.804,1.80355,1.804,2025912.0
2009-02-25 02:46:00,1.80409,1.80424,1.80401,1.80418,3671039.0
2009-02-25 02:47:00,1.80384,1.8043,1.80384,1.80399,9493191.0
2009-02-25 02:48:00,1.80395,1.80478,1.80395,1.80478,16774437.0
2009-02-25 02:49:00,1.80483,1.80484,1.80478,1.80484,2298285.0
2009-02-25 02:50:00,1.80492,1.80514,1.80492,1.80499,5582070.0
2009-02-25 02:51:00,1.80501,1.80575,1.80501,1.80575,17693042.0
2009-02-25 02:52:00,1.80578,1.80622,1.80578,1.80592,5794063.0
2009-02-25 02:53:00,1.80569,1.80574,1.80523,1.80523,21461993.0
2009-02-25 02:54:00,1.8052,1.80564,1.8052,1.80557,4571511.0
2009-02-25 02:55:00,1.80564,1.80615,1.80542,1.80615,4278070.0
2009-02-25 02:56:00,1.80606,1.80606,1.8056,1.8056,10832447.0
2009-02-25 02:57:00,1.80549,1.80549,1.80506,1.80521,27476409.0
2009-02-25 02:58:00,1.80519,1.80519,1.80477,1.80503,1399905.0
2009-02-25 02:59:00,1.80498,1.80498,1.80419,1.80419,31615223.0
2009-02-25 03:00:00,1.80387,1.80387,1.80347,1.80347,10383448.0
2009-02-25 03:01:00,1.80361,1.80365,1.80331,1.80331,13619550.0
2009-02-25 03:02:00,1.80313,1.80337,1.80305,1.80337,4465098.0
2009-02-25 03:03:00,1.80347,1.80371,1.80325,1.80371,16276490.0
2009-02-25 03:04:00,1.80367,1.80386,1.80366,1.80366,8046470.0
2009-02-25 03:05:00,1.80378,1.80378,1.80323,1.80341,5786193.0
2009-02-25 03:06:00,1.8036,1.80384,1.8036,1.80384,7325202.0
2009-02-25 03:07:00,1.80385,1.80449,1.80385,1.80449,11673484.0
2009-02-25 03:08:00,1.80455,1.80465,1.8045,1.80465,8582827.0
2009-02-25 03:09:00,1.80469,1.80526,1.80469,1.80526,10745275.0
2009-02-25 03:10:00,1.80523,1.80532,1.8052,1.80532,24193143.0
2009-02-25 03:11:00,1.80554,1.80565,1.80549,1.80554,3008236.0
2009-02-25 03:12:00,1.80563,1.80576,1.80551,1.80551,2162882.0
2009-02-25 03:13:00,1.8056,1.80598,1.8056,1.80598,5619081.0
2009-02-25 03:14:00,1.80564,1.80564,1.80506,1.80506,8731226.0
2009-02-25 03:15:00,1.80501,1.80501,1.80441,1.80477,6323721.0
2009-02-25 03:16:00,1.80459,1.80472,1.80454,1.80461,4497900.0
2009-02-25 03:17:00,1.80482,1.80516,1.80482,1.80516,24258203.0
2009-02-25 03:18:00,1.80511,1.80511,1.80468,1.80468,14256651.0
2009-02-25 03:19:00,1.80459,1.80465,1.8044,1.80465,21191069.0
2009-02-25 03:20:00,1.80459,1.80464,1.80446,1.80446,16959100.0
2009-02-25 03:21:00,1.80457,1.80485,1.80457,1.80462,6567685.0
2009-02-25 03:22:00,1.8045,1.80459,1.80436,1.80448,7880173.0
2009-02-25 03:23:00,1.80433,1.8044,1.80386,1.8044,11872467.0
2009-02-25 03:24:00,1.80444,1.80445,1.80436,1.80438,2397449.0
2009-02-25 03:25:00,1.80419,1.8042,1.80401,1.80405,3462155.0
2009-02-25 03:26:00,1.80406,1.8041,1.80361,1.80405,20271060.0
2009-02-25 03:27:00,1.80406,1.80429,1.80386,1.80429,3947162.0
2009-02-25 03:28:00,1.80443,1.80472,1.80443,1.80472,6989801.0
2009-02-25 03:29:00,1.80459,1.80462,1.80442,1.80462,2905803.0
2009-02-25 03:30:00,1.80482,1.80509,1.80482,1.80509,25894164.0
2009-02-25 03:31:00,1.80519,1.80541,1.80519,1.80534,5279567.0
2009-02-25 03:32:00,1.80546,1.8057,1.80545,1.8057,6404949.0
2009-02-25 03:33:00,1.80559,1.80589,1.80522,1.80589,3485534.0
2009-02-25 03:34:00,1.80596,1.80596,1.80562,1.80576,8121331.0
2009-02-25 03:35:00,1.80591,1.80625,1.80591,1.80606,5506034.0
2009-02-25 03:36:00,1.80611,1.80625,1.80601,1.80602,5242817.0
2009-02-25 03:37:00,1.80611,1.80626,1.80573,1.80573,18526240.0
2009-02-25 03:38:00,1.80547,1.80556,1.80515,1.80556,5023241.0
2009-02-25 03:39:00,1.80547,1.80577,1.80547,1.80563,3693109.0
2009-02-25 03:40:00,1.80566,1.80571,1.8056,1.8056,19136750.0
2009-02-25 03:41:00,1.8056,1.8056,1.80548,1.80557,3470535.0
2009-02-25 03:42:00,1.80562,1.80566,1.80519,1.80564,12076934.0
2009-02-25 03:43:00,1.80573,1.80646,1.80573,1.80646,6742035.0
2009-02-25 03:44:00,1.80637,1.80657,1.80631,1.80631,14470172.0
2009-02-25 03:45:00,1.8063,1.8063,1.8061,1.80621,7469265.0
2009-02-25 03:46:00,1.806,1.806,1.80559,1.80559,9825214.0
2009-02-25 03:47:00,1.80556,1.80556,1.80527,1.80529,8787053.0
2009-02-25 03:48:00,1.80515,1.80522,1.80491,1.80491,9617826.0
2009-02-25 03:49:00,1.80499,1.80499,1.80448,1.80481,12316833.0
2009-02-25 03:50:00,1.80486,1.80498,1.80486,1.80497,22682955.0
2009-02-25 03:51:00,1.80506,1.80523,1.80506,1.80523,8970025.0
2009-02-25 03:52:00,1.8051,1.80511,1.805,1.80504,1328148.0
2009-02-25 03:53:00,1.8051,1.8052,1.80501,1.80514,12884737.0
2009-02-25 03:54:00,1.80505,1.80518,1.80473,1.80473,15787500.0
2009-02-25 03:55:00,1.80482,1.80482,1.80462,1.8048,3550666.0
2009-02-25 03:56:00,1.80477,1.80479,1.80469,1.80479,5092885.0
2009-02-25 03:57:00,1.80472,1.80489,1.80459,1.80459,27984822.0
2009-02-25 03:58:00,1.80459,1.80459,1.80417,1.80417,6692272.0
2009-02-25 03:59:00,1.80401,1.80401,1.8037,1.80372,11472602.0
2009-02-25 04:00:00,1.80365,1.8038,1.80365,1.8038,6015224.0
2009-02-25 04:01:00,1.80384,1.80384,1.80363,1.80374,14020377.0
2009-02-25 04:02:00,1.80377,1.80377,1.80314,1.80334,5129795.0
2009-02-25 04:03:00,1.80353,1.80375,1.80353,1.80375,18286486.0
2009-02-25 04:04:00,1.80365,1.80407,1.80365,1.80396,6839445.0
2009-02-25 04:05:00,1.80409,1.80415,1.80387,1.80405,6759408.0
2009-02-25 04:06:00,1.80418,1.80445,1.80416,1.80443,10709669.0
2009-02-25 04:07:00,1.80445,1.8046,1.80439,1.8046,9352123.0
2009-02-25 04:08:00,1.80483,1.80483,1.80434,1.80438,5453967.0
2009-02-25 04:09:00,1.80431,1.80448,1.8043,1.80447,9915238.0
2009-02-25 04:10:00,1.80438,1.80452,1.80401,1.80447,42412994.0
2009-02-25 04:11:00,1.80458,1.80465,1.80445,1.80465,1928297.0
2009-02-25 04:12:00,1.80482,1.80498,1.80467,1.80467,2130813.0
2009-02-25 04:13:00,1.80463,1.80467,1.80448,1.80462,3417382.0
2009-02-25 04:14:00,1.80453,1.80471,1.80453,1.80471,10024840.0
2009-02-25 04:15:00,1.80491,1.80527,1.80443,1.80517,4680535.0
2009-02-25 04:16:00,1.80478,1.80478,1.80441,1.80451,7931424.0
2009-02-25 04:17:00,1.80475,1.80483,1.80475,1.80478,16218029.0
2009-02-25 04:18:00,1.80471,1.80471,1.80448,1.80448,14810714.0
2009-02-25 04:19:00,1.80453,1.80457,1.8045,1.8045,19036549.0
2009-02-25 04:20:00,1.80434,1.80451,1.80421,1.80451,16465940.0
2009-02-25 04:21:00,1.80479,1.80518,1.80479,1.80518,7988121.0
2009-02-25 04:22:00,1.8052,1.8052,1.80493,1.80502,3114416.0
2009-02-25 04:23:00,1.80499,1.80504,1.80476,1.80504,15898836.0
2009-02-25 04:24:00,1.80521,1.80521,1.80478,1.80493,2682528.0
2009-02-25 04:25:00,1.80507,1.80557,1.80507,1.80557,4211673.0
2009-02-25 04:26:00,1.80568,1.80576,1.80527,1.80565,19613427.0
2009-02-25 04:27:00,1.80561,1.80561,1.80533,1.80549,5225799.0
2009-02-25 04:28:00,1.80528,1.80528,1.80499,1.80513,6945653.0
2009-02-25 04:29:00,1.80504,1.80504,1.80475,1.80494,3397029.0
2009-02-25 04:30:00,1.80504,1.80506,1.80482,1.80505,38717753.0
2009-02-25 04:31:00,1.80498,1.80498,1.80479,1.80483,5681163.0
2009-02-25 04:32:00,1.80486,1.80498,1.80478,1.80498,5616188.0
2009-02-25 04:33:00,1.80491,1.80491,1.80475,1.80483,10851840.0
2009-02-25 04:34:00,1.80502,1.8052,1.80483,1.80493,7980103.0
2009-02-25 04:35:00,1.80478,1.80478,1.80437,1.80465,4252841.0
2009-02-25 04:36:00,1.80477,1.80477,1.80447,1.80465,6180207.0
2009-02-25 04:37:00,1.8048,1.8048,1.80454,1.80476,15895118.0
2009-02-25 04:38:00,1.80484,1.80484,1.80429,1.80476,5829075.0
2009-02-25 04:39:00,1.80461,1.80489,1.80461,1.80489,6501862.0
2009-02-25 04:40:00,1.8049,1.80495,1.8048,1.80483,23973128.0
2009-02-25 04:41:00,1.80485,1.80485,1.80464,1.80473,3374235.0
2009-02-25 04:42:00,1.80486,1.80501,1.80453,1.80501,13469644.0
2009-02-25 04:43:00,1.80515,1.80547,1.80515,1.80547,6819812.0
2009-02-25 04:44:00,1.80535,1.80559,1.80535,1.80544,23643178.0
2009-02-25 04:45:00,1.80555,1.80569,1.80555,1.80565,7193538.0
2009-02-25 04:46:00,1.80559,1.80586,1.8053,1.80586,14739605.0
2009-02-25 04:47:00,1.80611,1.80644,1.80611,1.80612,7084451.0
2009-02-25 04:48:00,1.80598,1.80614,1.8059,1.80607,10463566.0
2009-02-25 04:49:00,1.80612,1.80612,1.80554,1.80605,14009888.0
2009-02-25 04:50:00,1.80608,1.80612,1.8059,1.80595,29831161.0
2009-02-25 04:51:00,1.80597,1.80597,1.80572,1.80572,10111007.0
2009-02-25 04:52:00,1.80557,1.80606,1.80557,1.80606,1326582.0
2009-02-25 04:53:00,1.80623,1.80663,1.80623,1.80663,14249098.0
2009-02-25 04:54:00,1.80665,1.80688,1.80642,1.80642,11311320.0
2009-02-25 04:55:00,1.80662,1.80711,1.80662,1.80711,4049696.0
2009-02-25 04:56:00,1.80703,1.80717,1.80678,1.8071,6547015.0
2009-02-25 04:57:00,1.80672,1.80672,1.80599,1.80599,15928528.0
2009-02-25 04:58:00,1.80609,1.80644,1.80606,1.80637,6270543.0
2009-02-25 04:59:00,1.80617,1.80619,1.80575,1.80619,6120677.0
2009-02-25 05:00:00,1.8062,1.80637,1.8062,1.80631,8117889.0
2009-02-25 05:01:00,1.80637,1.80642,1.80635,1.80636,2422518.0
2009-02-25 05:02:00,1.80648,1.80673,1.80616,1.80673,17218102.0
2009-02-25 05:03:00,1.80684,1.807,1.80674,1.80693,35320019.0
2009-02-25 05:04:00,1.80703,1.80703,1.80653,1.80653,14663404.0
2009-02-25 05:05:00,1.80662,1.80679,1.8066,1.80679,21393271.0
2009-02-25 05:06:00,1.80675,1.80675,1.80646,1.80669,5508313.0
2009-02-25 05:07:00,1.80674,1.80676,1.80637,1.80662,14060777.0
2009-02-25 05:08:00,1.80644,1.80644,1.80622,1.80633,18637214.0
2009-02-25 05:09:00,1.80626,1.80642,1.80626,1.80629,3117039.0
2009-02-25 05:10:00,1.80629,1.80633,1.80615,1.80615,4125289.0
2009-02-25 05:11:00,1.80622,1.80652,1.80622,1.80652,1695709.0
2009-02-25 05:12:00,1.80651,1.80651,1.80619,1.80628,18591558.0
2009-02-25 05:13:00,1.806,1.80604,1.80581,1.80604,1921055.0
2009-02-25 05:14:00,1.80592,1.80592,1.80509,1.80509,4160683.0
2009-02-25 05:15:00,1.80497,1.80533,1.80493,1.80533,17107644.0
2009-02-25 05:16:00,1.80515,1.80556,1.80515,1.80556,8318014.0
2009-02-25 05:17:00,1.80558,1.80587,1.80558,1.80587,4004330.0
2009-02-25 05:18:00,1.8057,1.80626,1.80539,1.80626,15924456.0
2009-02-25 05:19:00,1.80629,1.80668,1.80629,1.80668,2170018.0
2009-02-25 05:20:00,1.8067,1.80699,1.80639,1.80699,2129158.0
2009-02-25 05:21:00,1.80707,1.80732,1.80707,1.80732,9180309.0
2009-02-25 05:22:00,1.80741,1.80774,1.80741,1.80774,4951422.0
2009-02-25 05:23:00,1.80777,1.80777,1.80708,1.80708,2012982.0
2009-02-25 05:24:00,1.80673,1.80673,1.80654,1.80665,6033147.0
2009-02-25 05:25:00,1.80682,1.80718,1.80651,1.80718,9964639.0
2009-02-25 05:26:00,1.80713,1.80713,1.80684,1.80709,3718093.0
2009-02-25 05:27:00,1.80712,1.80712,1.80692,1.80692,8251398.0
2009-02-25 05:28:00,1.807,1.80776,1.807,1.80776,2940249.0
2009-02-25 05:29:00,1.80775,1.80831,1.80775,1.80831,2095358.0
2009-02-25 05:30:00,1.80823,1.80823,1.80771,1.80775,15195338.0
2009-02-25 05:31:00,1.80783,1.80824,1.80783,1.80824,6250719.0
2009-02-25 05:32:00,1.80844,1.80924,1.80844,1.80924,69307306.0
2009-02-25 05:33:00,1.80934,1.81012,1.80934,1.81012,8479421.0
2009-02-25 05:34:00,1.81028,1.81064,1.81015,1.81015,3108826.0
2009-02-25 05:35:00,1.81031,1.8106,1.81025,1.81025,34932780.0
2009-02-25 05:36:00,1.81017,1.81055,1.81017,1.81032,7491407.0
2009-02-25 05:37:00,1.80967,1.80992,1.80918,1.80992,45943884.0
2009-02-25 05:38:00,1.80997,1.81036,1.80982,1.81036,5504150.0
2009-02-25 05:39:00,1.81058,1.81098,1.80955,1.81069,717677.0
2009-02-25 05:40:00,1.8102,1.81051,1.80995,1.81,10193814.0
2009-02-25 05:41:00,1.81035,1.81035,1.80959,1.80959,3532587.0
2009-02-25 05:42:00,1.80947,1.80974,1.80947,1.80974,3282125.0
2009-02-25 05:43:00,1.80982,1.80984,1.8094,1.80984,44854535.0
2009-02-25 05:44:00,1.80989,1.8101,1.80989,1.8101,2544601.0
2009-02-25 05:45:00,1.81028,1.8106,1.81028,1.8106,1973527.0
2009-02-25 05:46:00,1.81065,1.81068,1.81056,1.81056,6303978.0
2009-02-25 05:47:00,1.81067,1.81067,1.81049,1.81049,4105843.0
2009-02-25 05:48:00,1.81026,1.8105,1.80991,1.8105,7534656.0
2009-02-25 05:49:00,1.8105,1.81062,1.81034,1.81034,17298385.0
2009-02-25 05:50:00,1.81031,1.81043,1.81031,1.81043,5316296.0
2009-02-25 05:51:00,1.81044,1.81061,1.81035,1.81061,26030023.0
2009-02-25 05:52:00,1.81084,1.81086,1.81026,1.81026,3504221.0
2009-02-25 05:53:00,1.8101,1.8101,1.80989,1.80999,1926007.0
2009-02-25 05:54:00,1.80992,1.80992,1.80978,1.80978,4511113.0
2009-02-25 05:55:00,1.80965,1.80972,1.80912,1.80912,2613861.0
2009-02-25 05:56:00,1.80913,1.80913,1.80827,1.80827,6024552.0
2009-02-25 05:57:00,1.80832,1.80862,1.80821,1.80862,3462848.0
2009-02-25 05:58:00,1.80874,1.8088,1.80826,1.80866,9972898.0
2009-02-25 05:59:00,1.80871,1.80876,1.80821,1.80821,4242338.0
2009-02-25 06:00:00,1.80809,1.80812,1.80794,1.80808,9370216.0
2009-02-25 06:01:00,1.80801,1.80804,1.80749,1.80749,5370185.0
2009-02-25 06:02:00,1.80735,1.80735,1.80657,1.80657,13067583.0
2009-02-25 06:03:00,1.80725,1.80752,1.80715,1.80752,1840992.0
2009-02-25 06:04:00,1.8076,1.8076,1.80728,1.80728,23384936.0
2009-02-25 06:05:00,1.80715,1.80715,1.80675,1.80675,2002827.0
2009-02-25 06:06:00,1.80656,1.80688,1.80656,1.80688,7425832.0
2009-02-25 06:07:00,1.80689,1.80697,1.80654,1.80654,19364875.0
2009-02-25 06:08:00,1.80657,1.8066,1.80644,1.80644,5755255.0
2009-02-25 06:09:00,1.80603,1.80603,1.8058,1.80592,3288018.0
2009-02-25 06:10:00,1.80572,1.80572,1.80542,1.80542,4161337.0
2009-02-25 06:11:00,1.80553,1.80663,1.80553,1.80663,21622104.0
2009-02-25 06:12:00,1.80655,1.80695,1.80655,1.80693,12301548.0
2009-02-25 06:13:00,1.8071,1.80773,1.8071,1.80773,14412083.0
2009-02-25 06:14:00,1.8078,1.80803,1.8078,1.80803,3795745.0
2009-02-25 06:15:00,1.80807,1.80838,1.80807,1.80838,1603345.0
2009-02-25 06:16:00,1.8084,1.80879,1.80831,1.80879,5077415.0
2009-02-25 06:17:00,1.80872,1.80889,1.80854,1.80854,14416069.0
2009-02-25 06:18:00,1.80843,1.80872,1.80814,1.80872,9690269.0
2009-02-25 06:19:00,1.80867,1.80925,1.80867,1.80925,14840004.0
2009-02-25 06:20:00,1.80934,1.80967,1.80934,1.80967,16174671.0
2009-02-25 06:21:00,1.80988,1.81,1.80988,1.8099,5118244.0
2009-02-25 06:22:00,1.80977,1.80986,1.80977,1.80986,14814890.0
2009-02-25 06:23:00,1.80991,1.80998,1.80987,1.80988,13675495.0
2009-02-25 06:24:00,1.80995,1.81032,1.80995,1.81032,5904585.0
2009-02-25 06:25:00,1.81031,1.81034,1.81019,1.81029,7873262.0
2009-02-25 06:26:00,1.81019,1.81036,1.81016,1.81016,2498447.0
2009-02-25 06:27:00,1.81021,1.81025,1.81019,1.81022,2087982.0
2009-02-25 06:28:00,1.81026,1.81032,1.81021,1.81028,5938291.0
2009-02-25 06:29:00,1.81039,1.81076,1.81036,1.81076,6076316.0
2009-02-25 06:30:00,1.81081,1.81112,1.81081,1.81112,6225497.0
2009-02-25 06:31:00,1.81112,1.81156,1.81112,1.81154,5959784.0
2009-02-25 06:32:00,1.81156,1.81166,1.81154,1.8116,4593946.0
2009-02-25 06:33:00,1.81161,1.81161,1.81141,1.81141,36762131.0
2009-02-25 06:34:00,1.81141,1.81156,1.81133,1.81133,6879031.0
2009-02-25 06:35:00,1.8114,1.81167,1.81128,1.81128,2303715.0
2009-02-25 06:36:00,1.81166,1.81208,1.81166,1.81208,6242262.0
2009-02-25 06:37:00,1.81214,1.81214,1.81126,1.81126,7393437.0
2009-02-25 06:38:00,1.81114,1.81114,1.81046,1.81046,8659477.0
2009-02-25 06:39:00,1.81046,1.81046,1.81,1.81,30161647.0
2009-02-25 06:40:00,1.81002,1.81002,1.80937,1.80937,7663661.0
2009-02-25 06:41:00,1.80915,1.80952,1.80915,1.80952,8265124.0
2009-02-25 06:42:00,1.80962,1.80962,1.80916,1.80916,5643930.0
2009-02-25 06:43:00,1.80905,1.80905,1.80849,1.80849,15384939.0
2009-02-25 06:44:00,1.80844,1.80846,1.80819,1.80819,2880338.0
2009-02-25 06:45:00,1.80816,1.80816,1.80783,1.80783,6741172.0
2009-02-25 06:46:00,1.80748,1.80752,1.80677,1.80677,10659434.0
2009-02-25 06:47:00,1.80656,1.80656,1.80631,1.80653,19008547.0
2009-02-25 06:48:00,1.80668,1.80696,1.80639,1.80639,4668075.0
2009-02-25 06:49:00,1.80643,1.80643,1.80615,1.80616,12639247.0
2009-02-25 06:50:00,1.80627,1.80692,1.80627,1.80692,6642325.0
2009-02-25 06:51:00,1.8071,1.80743,1.80697,1.80743,8837697.0
2009-02-25 06:52:00,1.80725,1.80725,1.80663,1.80669,33341555.0
2009-02-25 06:53:00,1.80642,1.80711,1.80642,1.80711,4520787.0
2009-02-25 06:54:00,1.80717,1.80752,1.80717,1.80752,8087040.0
2009-02-25 06:55:00,1.80758,1.80792,1.80758,1.80792,13675906.0
2009-02-25 06:56:00,1.80795,1.80821,1.80795,1.80821,8851973.0
2009-02-25 06:57:00,1.80825,1.80855,1.80825,1.80843,2631569.0
2009-02-25 06:58:00,1.80856,1.80889,1.80856,1.80889,3062088.0
2009-02-25 06:59:00,1.80892,1.80924,1.80892,1.80923,5190166.0
2009-02-25 07:00:00,1.80932,1.80959,1.80932,1.80959,7774506.0
2009-02-25 07:01:00,1.80966,1.80995,1.80966,1.80986,6215714.0
2009-02-25 07:02:00,1.80992,1.81091,1.80992,1.81091,1808472.0
2009-02-25 07:03:00,1.81094,1.81151,1.81094,1.81151,8132368.0
2009-02-25 07:04:00,1.81159,1.81197,1.81158,1.81158,23905366.0
2009-02-25 07:05:00,1.81167,1.8119,1.81167,1.8119,5994830.0
2009-02-25 07:06:00,1.81196,1.81221,1.81196,1.81212,3293212.0
2009-02-25 07:07:00,1.81229,1.81255,1.81228,1.81255,12837917.0
2009-02-25 07:08:00,1.81257,1.813,1.81257,1.813,7018813.0
2009-02-25 07:09:00,1.81274,1.8128,1.81252,1.81252,6013564.0
2009-02-25 07:10:00,1.81253,1.81253,1.81226,1.81235,7282530.0
2009-02-25 07:11:00,1.81217,1.81225,1.81211,1.81219,11679517.0
2009-02-25 07:12:00,1.81208,1.81242,1.81207,1.81207,1396467.0
2009-02-25 07:13:00,1.81205,1.81215,1.81205,1.81215,2134434.0
2009-02-25 07:14:00,1.81208,1.81215,1.81181,1.81212,755942.0
2009-02-25 07:15:00,1.81213,1.81213,1.8118,1.8118,15292774.0
2009-02-25 07:16:00,1.81156,1.81159,1.81143,1.81143,3857695.0
2009-02-25 07:17:00,1.81134,1.81135,1.81125,1.81135,11210580.0
2009-02-25 07:18:00,1.81133,1.81133,1.81063,1.81063,3819401.0
2009-02-25 07:19:00,1.81031,1.81031,1.80977,1.80977,14516845.0
2009-02-25 07:20:00,1.80954,1.80959,1.80928,1.80928,786326.0
2009-02-25 07:21:00,1.80924,1.80924,1.80893,1.80893,13308482.0
2009-02-25 07:22:00,1.80894,1.80894,1.80801,1.80865,12370221.0
2009-02-25 07:23:00,1.80879,1.80899,1.80879,1.80883,2203944.0
2009-02-25 07:24:00,1.80892,1.80911,1.80892,1.80911,2745722.0
2009-02-25 07:25:00,1.80902,1.80902,1.80833,1.80885,3175785.0
2009-02-25 07:26:00,1.80895,1.80895,1.80869,1.80869,7382430.0
2009-02-25 07:27:00,1.80888,1.80922,1.80887,1.80922,4838900.0
2009-02-25 07:28:00,1.80935,1.80994,1.80935,1.80994,14709650.0
2009-02-25 07:29:00,1.80982,1.81008,1.80956,1.80956,19573254.0
2009-02-25 07:30:00,1.80963,1.80976,1.8096,1.8097,4483480.0
2009-02-25 07:31:00,1.80962,1.80962,1.80945,1.80953,7161861.0
2009-02-25 07:32:00,1.80945,1.80945,1.8093,1.80937,757340.0
2009-02-25 07:33:00,1.80935,1.80951,1.80919,1.80951,3928918.0
2009-02-25 07:34:00,1.80938,1.80944,1.80928,1.80944,5399023.0
2009-02-25 07:35:00,1.80962,1.80995,1.80962,1.80995,14676251.0
2009-02-25 07:36:00,1.80989,1.81016,1.80985,1.80987,15410187.0
2009-02-25 07:37:00,1.81005,1.81041,1.80869,1.80869,4931118.0
2009-02-25 07:38:00,1.81001,1.81001,1.80951,1.80961,6418528.0
2009-02-25 07:39:00,1.80966,1.80966,1.80925,1.80925,10381062.0
2009-02-25 07:40:00,1.80925,1.80946,1.80917,1.80946,3782872.0
2009-02-25 07:41:00,1.80953,1.80976,1.80935,1.80976,947418.0
2009-02-25 07:42:00,1.80979,1.81025,1.80979,1.81025,2632924.0
2009-02-25 07:43:00,1.81037,1.81051,1.81026,1.81026,915493.0
2009-02-25 07:44:00,1.81026,1.81038,1.81021,1.81038,3210295.0
2009-02-25 07:45:00,1.81048,1.81079,1.81024,1.81057,3910562.0
2009-02-25 07:46:00,1.81046,1.81047,1.81038,1.81038,37868419.0
2009-02-25 07:47:00,1.81037,1.81048,1.81032,1.81032,8194729.0
2009-02-25 07:48:00,1.8105,1.81051,1.81043,1.81043,11858013.0
2009-02-25 07:49:00,1.81026,1.81026,1.80834,1.80949,3767422.0
2009-02-25 07:50:00,1.80956,1.80999,1.80956,1.80999,13515700.0
2009-02-25 07:51:00,1.81015,1.81052,1.81001,1.81001,3599397.0
2009-02-25 07:52:00,1.80998,1.80998,1.80991,1.80997,3666301.0
2009-02-25 07:53:00,1.81004,1.81023,1.81004,1.81023,3814567.0
2009-02-25 07:54:00,1.81017,1.81024,1.8097,1.8097,7431693.0
2009-02-25 07:55:00,1.80976,1.8098,1.80955,1.8098,38176758.0
2009-02-25 07:56:00,1.80977,1.80977,1.8096,1.80973,7445412.0
2009-02-25 07:57:00,1.80979,1.80991,1.80979,1.80985,19880495.0
2009-02-25 07:58:00,1.80974,1.80997,1.80974,1.80997,11305137.0
2009-02-25 07:59:00,1.80985,1.80996,1.80985,1.80989,8351079.0
2009-02-25 08:00:00,1.80995,1.81042,1.80995,1.81036,7624294.0
2009-02-25 08:01:00,1.8106,1.81125,1.8106,1.81113,52181160.0
2009-02-25 08:02:00,1.81127,1.81137,1.81107,1.81107,5558511.0
2009-02-25 08:03:00,1.81115,1.81175,1.81115,1.81127,2927612.0
2009-02-25 08:04:00,1.81108,1.81108,1.81076,1.81076,4674000.0
2009-02-25 08:05:00,1.81067,1.81095,1.81067,1.81084,9921136.0
2009-02-25 08:06:00,1.81092,1.81115,1.81092,1.81115,3864523.0
2009-02-25 08:07:00,1.81113,1.81135,1.81097,1.81135,8403105.0
2009-02-25 08:08:00,1.81135,1.81135,1.81111,1.81127,10966240.0
2009-02-25 08:09:00,1.81127,1.81142,1.81127,1.81135,7377102.0
2009-02-25 08:10:00,1.81135,1.81142,1.81117,1.81117,14098876.0
2009-02-25 08:11:00,1.81106,1.81126,1.81106,1.8111,3141323.0
2009-02-25 08:12:00,1.81092,1.81092,1.81022,1.81026,6591891.0
2009-02-25 08:13:00,1.81029,1.81034,1.81011,1.81011,4543531.0
2009-02-25 08:14:00,1.81024,1.81047,1.81017,1.81017,8099760.0
2009-02-25 08:15:00,1.81024,1.81057,1.81024,1.81057,17823936.0
2009-02-25 08:16:00,1.81061,1.81082,1.81047,1.81047,1914853.0
2009-02-25 08:17:00,1.81062,1.81106,1.81062,1.81106,2767963.0
2009-02-25 08:18:00,1.81105,1.81115,1.81105,1.81115,4636755.0
2009-02-25 08:19:00,1.81119,1.81119,1.81086,1.81086,3081952.0
2009-02-25 08:20:00,1.81085,1.81085,1.81062,1.81062,5252863.0
2009-02-25 08:21:00,1.81063,1.81066,1.81053,1.81066,9134777.0
2009-02-25 08:22:00,1.81072,1.81085,1.81067,1.81084,771118.0
2009-02-25 08:23:00,1.81083,1.81083,1.81058,1.81061,5776089.0
2009-02-25 08:24:00,1.81045,1.81045,1.81007,1.81007,2842840.0
2009-02-25 08:25:00,1.81004,1.81007,1.80991,1.80991,4213545.0
2009-02-25 08:26:00,1.81002,1.81069,1.81002,1.81069,10116140.0
2009-02-25 08:27:00,1.81083,1.81099,1.81055,1.81094,18217404.0
2009-02-25 08:28:00,1.81107,1.81136,1.81106,1.81136,6551672.0
2009-02-25 08:29:00,1.8114,1.81151,1.81135,1.81144,8112456.0
2009-02-25 08:30:00,1.81148,1.81159,1.81146,1.81154,5363203.0
2009-02-25 08:31:00,1.81157,1.81171,1.81157,1.81171,3915443.0
2009-02-25 08:32:00,1.81186,1.8123,1.81186,1.8123,3419813.0
2009-02-25 08:33:00,1.81244,1.8125,1.81229,1.81229,6244312.0
2009-02-25 08:34:00,1.81224,1.81239,1.8122,1.81239,15875286.0
2009-02-25 08:35:00,1.81242,1.81242,1.81229,1.81233,6271892.0
2009-02-25 08:36:00,1.81234,1.81234,1.81187,1.81187,5104505.0
2009-02-25 08:37:00,1.81166,1.81166,1.81133,1.8114,4078970.0
2009-02-25 08:38:00,1.81169,1.81193,1.81162,1.81193,3709251.0
2009-02-25 08:39:00,1.81189,1.8123,1.81189,1.8123,2326944.0
2009-02-25 08:40:00,1.81233,1.81254,1.81214,1.81214,4746685.0
2009-02-25 08:41:00,1.81193,1.81198,1.81186,1.81186,7787152.0
2009-02-25 08:42:00,1.81163,1.81177,1.81148,1.81177,19413838.0
2009-02-25 08:43:00,1.81181,1.81181,1.81152,1.81169,4688590.0
2009-02-25 08:44:00,1.81163,1.81163,1.81093,1.81111,9971924.0
2009-02-25 08:45:00,1.81111,1.81141,1.81111,1.81141,4680651.0
2009-02-25 08:46:00,1.81146,1.81156,1.8114,1.81156,2222359.0
2009-02-25 08:47:00,1.81149,1.81149,1.81106,1.81106,17745498.0
2009-02-25 08:48:00,1.81096,1.81099,1.81069,1.81099,3636145.0
2009-02-25 08:49:00,1.81084,1.81098,1.81074,1.81094,10748906.0
2009-02-25 08:50:00,1.81095,1.811,1.81088,1.81088,16984792.0
2009-02-25 08:51:00,1.81081,1.81081,1.80977,1.80981,2858031.0
2009-02-25 08:52:00,1.81015,1.81081,1.81015,1.81081,39684992.0
2009-02-25 08:53:00,1.81109,1.81176,1.81109,1.81174,2780023.0
2009-02-25 08:54:00,1.81173,1.81173,1.81158,1.81162,2688675.0
2009-02-25 08:55:00,1.81169,1.81202,1.81169,1.81202,1355128.0
2009-02-25 08:56:00,1.81209,1.81225,1.81209,1.81224,4857697.0
2009-02-25 08:57:00,1.81214,1.8123,1.81206,1.81225,7782695.0
2009-02-25 08:58:00,1.81239,1.81268,1.81239,1.81254,8171135.0
2009-02-25 08:59:00,1.81257,1.81262,1.81247,1.81247,7689191.0
2009-02-25 09:00:00,1.81246,1.81247,1.81228,1.81247,19834181.0
2009-02-25 09:01:00,1.81254,1.81282,1.81254,1.81282,4652366.0
2009-02-25 09:02:00,1.81288,1.81319,1.81288,1.81309,5888224.0
2009-02-25 09:03:00,1.81326,1.81386,1.81321,1.81386,7272807.0
2009-02-25 09:04:00,1.81392,1.81392,1.81375,1.81375,9060581.0
2009-02-25 09:05:00,1.81376,1.81379,1.8132,1.8132,8706816.0
2009-02-25 09:06:00,1.81306,1.81306,1.81169,1.81169,6785130.0
2009-02-25 09:07:00,1.81157,1.81266,1.81157,1.8123,3129992.0
2009-02-25 09:08:00,1.81217,1.81243,1.81212,1.81243,68314941.0
2009-02-25 09:09:00,1.81242,1.81242,1.81209,1.81209,22757742.0
2009-02-25 09:10:00,1.81215,1.8123,1.81215,1.81217,6025646.0
2009-02-25 09:11:00,1.81229,1.81258,1.81229,1.81258,9537644.0
2009-02-25 09:12:00,1.8125,1.81258,1.81216,1.81217,17204912.0
2009-02-25 09:13:00,1.8121,1.8121,1.81165,1.81165,3076535.0
2009-02-25 09:14:00,1.81137,1.8114,1.81109,1.81138,7943660.0
2009-02-25 09:15:00,1.81147,1.81187,1.81147,1.81187,2129216.0
2009-02-25 09:16:00,1.81192,1.81254,1.81192,1.81246,30739392.0
2009-02-25 09:17:00,1.81235,1.81237,1.81207,1.81207,2557193.0
2009-02-25 09:18:00,1.81226,1.81277,1.81226,1.81277,2503366.0
2009-02-25 09:19:00,1.81273,1.81274,1.81263,1.81263,3415392.0
2009-02-25 09:20:00,1.81258,1.81308,1.81258,1.81298,1428844.0
2009-02-25 09:21:00,1.81297,1.81297,1.81247,1.81247,1829324.0
2009-02-25 09:22:00,1.81245,1.81245,1.81215,1.81215,36839754.0
2009-02-25 09:23:00,1.81208,1.8121,1.81187,1.81187,2772773.0
2009-02-25 09:24:00,1.81182,1.81182,1.81127,1.81169,49193370.0
2009-02-25 09:25:00,1.81176,1.81202,1.81176,1.81202,5445138.0
2009-02-25 09:26:00,1.81203,1.81222,1.81193,1.81197,11965675.0
2009-02-25 09:27:00,1.81203,1.81212,1.81202,1.81202,3594126.0
2009-02-25 09:28:00,1.81217,1.81267,1.81217,1.81267,7887298.0
2009-02-25 09:29:00,1.81273,1.81301,1.81273,1.81301,2831878.0
2009-02-25 09:30:00,1.81299,1.813,1.81144,1.81297,18837663.0
2009-02-25 09:31:00,1.8131,1.81329,1.81309,1.81323,5715062.0
2009-02-25 09:32:00,1.81319,1.81319,1.81256,1.81256,39522000.0
2009-02-25 09:33:00,1.81236,1.81236,1.81222,1.81222,5471652.0
2009-02-25 09:34:00,1.81217,1.81221,1.81201,1.81221,4078878.0
2009-02-25 09:35:00,1.8122,1.8122,1.81075,1.81206,1881061.0
2009-02-25 09:36:00,1.81194,1.81194,1.8115,1.81157,5777640.0
2009-02-25 09:37:00,1.8115,1.8115,1.81085,1.81109,507472.0
2009-02-25 09:38:00,1.81106,1.81111,1.81075,1.81075,9602896.0
2009-02-25 09:39:00,1.81067,1.81067,1.81005,1.81023,23188774.0
2009-02-25 09:40:00,1.81034,1.81039,1.81007,1.81007,38624976.0
2009-02-25 09:41:00,1.81,1.81,1.80974,1.80974,3733051.0
2009-02-25 09:42:00,1.80966,1.80966,1.80893,1.80893,8802283.0
2009-02-25 09:43:00,1.80913,1.80955,1.80913,1.80933,6942705.0
2009-02-25 09:44:00,1.80913,1.80942,1.80913,1.80942,4208399.0
2009-02-25 09:45:00,1.80957,1.81014,1.80957,1.81014,4006128.0
2009-02-25 09:46:00,1.81003,1.81009,1.80989,1.80989,10061893.0
2009-02-25 09:47:00,1.81,1.81022,1.80998,1.81022,39353616.0
2009-02-25 09:48:00,1.81024,1.81052,1.81017,1.81017,1907186.0
2009-02-25 09:49:00,1.80995,1.81042,1.80995,1.81042,9689398.0
2009-02-25 09:50:00,1.8106,1.811,1.81047,1.811,1896833.0
2009-02-25 09:51:00,1.81099,1.81099,1.81073,1.81073,7062707.0
2009-02-25 09:52:00,1.81057,1.81063,1.81026,1.81026,26279862.0
2009-02-25 09:53:00,1.81024,1.81024,1.80983,1.80983,4563475.0
2009-02-25 09:54:00,1.80994,1.80994,1.8089,1.8089,20645982.0
2009-02-25 09:55:00,1.80886,1.80886,1.8086,1.8086,3997437.0
2009-02-25 09:56:00,1.80858,1.80858,1.80778,1.80793,4292872.0
2009-02-25 09:57:00,1.80774,1.80774,1.80733,1.80759,15052443.0
2009-02-25 09:58:00,1.80743,1.80815,1.80743,1.80815,2479741.0
2009-02-25 09:59:00,1.80822,1.80901,1.80822,1.809,34349022.0
2009-02-25 10:00:00,1.80928,1.80987,1.80928,1.80987,4464565.0
2009-02-25 10:01:00,1.80993,1.81028,1.80993,1.81028,3143475.0
2009-02-25 10:02:00,1.81038,1.81065,1.81038,1.81065,6890834.0
2009-02-25 10:03:00,1.81057,1.81093,1.81057,1.81093,5851619.0
2009-02-25 10:04:00,1.81095,1.81203,1.81095,1.81203,124084800.0
2009-02-25 10:05:00,1.81236,1.81325,1.81236,1.81325,7534399.0
2009-02-25 10:06:00,1.81333,1.81344,1.81313,1.81344,13735382.0
2009-02-25 10:07:00,1.81343,1.81371,1.81343,1.8137,1476477.0
2009-02-25 10:08:00,1.81379,1.81404,1.81379,1.81404,15753492.0
2009-02-25 10:09:00,1.81406,1.81447,1.81401,1.81401,30419830.0
2009-02-25 10:10:00,1.81387,1.81387,1.81326,1.81326,3241685.0
2009-02-25 10:11:00,1.81298,1.81298,1.81237,1.81241,11709872.0
2009-02-25 10:12:00,1.8124,1.81246,1.81219,1.81246,6536423.0
2009-02-25 10:13:00,1.81248,1.81326,1.81248,1.81293,7800940.0
2009-02-25 10:14:00,1.8132,1.8137,1.8132,1.81369,20251504.0
2009-02-25 10:15:00,1.81365,1.81368,1.8134,1.81368,7675888.0
2009-02-25 10:16:00,1.81357,1.81357,1.81319,1.81319,14171704.0
2009-02-25 10:17:00,1.8132,1.8132,1.81275,1.81285,9235531.0
2009-02-25 10:18:00,1.81275,1.81275,1.8123,1.8123,11801005.0
2009-02-25 10:19:00,1.81243,1.81316,1.81243,1.81316,7003055.0
2009-02-25 10:20:00,1.81348,1.81474,1.81346,1.81474,3472953.0
2009-02-25 10:21:00,1.81483,1.81504,1.81483,1.81504,786777.0
2009-02-25 10:22:00,1.8149,1.81534,1.8143,1.8143,9743963.0
2009-02-25 10:23:00,1.81426,1.81426,1.81345,1.81359,7924006.0
2009-02-25 10:24:00,1.81353,1.81353,1.81317,1.81317,12022300.0
2009-02-25 10:25:00,1.8131,1.81311,1.81281,1.81297,7826458.0
2009-02-25 10:26:00,1.81289,1.81289,1.81247,1.81264,5796242.0
2009-02-25 10:27:00,1.81265,1.81284,1.81265,1.81284,18009018.0
2009-02-25 10:28:00,1.81297,1.81311,1.81291,1.81291,6492793.0
2009-02-25 10:29:00,1.81288,1.8129,1.81268,1.81289,12358943.0
2009-02-25 10:30:00,1.81276,1.81276,1.81222,1.81244,26871600.0
2009-02-25 10:31:00,1.81257,1.81292,1.81257,1.81282,3755360.0
2009-02-25 10:32:00,1.81276,1.81282,1.81243,1.81243,2252593.0
2009-02-25 10:33:00,1.81237,1.81255,1.81225,1.81247,38980095.0
2009-02-25 10:34:00,1.81256,1.81268,1.81251,1.81251,7816861.0
2009-02-25 10:35:00,1.81263,1.81303,1.81263,1.81303,2737043.0
2009-02-25 10:36:00,1.81289,1.81289,1.81258,1.81258,1731023.0
2009-02-25 10:37:00,1.81247,1.81247,1.81183,1.8121,3191571.0
2009-02-25 10:38:00,1.81207,1.81234,1.81207,1.81225,2327304.0
2009-02-25 10:39:00,1.81217,1.81227,1.81209,1.81209,2958537.0
2009-02-25 10:40:00,1.81197,1.8122,1.81085,1.81085,5687434.0
2009-02-25 10:41:00,1.81243,1.81274,1.81241,1.81241,9479244.0
2009-02-25 10:42:00,1.81233,1.81233,1.81144,1.81144,2158660.0
2009-02-25 10:43:00,1.8114,1.8114,1.80868,1.80908,72128124.0
2009-02-25 10:44:00,1.80929,1.80993,1.80929,1.8099,5142366.0
2009-02-25 10:45:00,1.81002,1.81088,1.81002,1.81088,10113870.0
2009-02-25 10:46:00,1.81054,1.81054,1.80975,1.80975,28572180.0
2009-02-25 10:47:00,1.80962,1.81024,1.80959,1.81024,4710513.0
2009-02-25 10:48:00,1.81046,1.81082,1.81046,1.8107,5274150.0
2009-02-25 10:49:00,1.81061,1.81079,1.81025,1.81079,6771664.0
2009-02-25 10:50:00,1.81078,1.81078,1.81057,1.81063,6497397.0
2009-02-25 10:51:00,1.81048,1.81064,1.81026,1.81064,2747924.0
2009-02-25 10:52:00,1.81093,1.81128,1.81074,1.81074,4587783.0
2009-02-25 10:53:00,1.8108,1.81144,1.8108,1.81144,9235628.0
2009-02-25 10:54:00,1.81156,1.81173,1.81128,1.81158,8233696.0
2009-02-25 10:55:00,1.81169,1.81169,1.81139,1.81139,1283034.0
2009-02-25 10:56:00,1.8112,1.8112,1.81016,1.81016,26058804.0
2009-02-25 10:57:00,1.81012,1.8104,1.81012,1.81032,1860703.0
2009-02-25 10:58:00,1.81028,1.81028,1.80998,1.81026,8265171.0
2009-02-25 10:59:00,1.81033,1.81077,1.81033,1.81077,3346874.0
2009-02-25 11:00:00,1.81102,1.8114,1.81102,1.8111,7102875.0
2009-02-25 11:01:00,1.81089,1.81089,1.8106,1.8106,155278165.0
2009-02-25 11:02:00,1.81061,1.81099,1.81061,1.81099,4942930.0
2009-02-25 11:03:00,1.81101,1.81144,1.81081,1.81081,21860916.0
2009-02-25 11:04:00,1.81065,1.81065,1.81018,1.81051,1283878.0
2009-02-25 11:05:00,1.81039,1.81039,1.80986,1.80986,2965069.0
2009-02-25 11:06:00,1.80991,1.81038,1.80991,1.81038,1351628.0
2009-02-25 11:07:00,1.81039,1.81074,1.81039,1.81068,5768481.0
2009-02-25 11:08:00,1.81069,1.81069,1.8104,1.8104,7990935.0
2009-02-25 11:09:00,1.81027,1.81063,1.81027,1.81039,4522221.0
2009-02-25 11:10:00,1.8104,1.81066,1.8104,1.81066,1814682.0
2009-02-25 11:11:00,1.8107,1.81097,1.8107,1.81094,15253415.0
2009-02-25 11:12:00,1.81103,1.81103,1.81075,1.81075,64341205.0
2009-02-25 11:13:00,1.8107,1.8107,1.81054,1.81055,14814262.0
2009-02-25 11:14:00,1.81049,1.81061,1.81021,1.81061,4027656.0
2009-02-25 11:15:00,1.8108,1.81124,1.8108,1.81117,102886142.0
2009-02-25 11:16:00,1.81136,1.8117,1.81136,1.8117,17311331.0
2009-02-25 11:17:00,1.81182,1.81187,1.81169,1.81169,3296296.0
2009-02-25 11:18:00,1.81167,1.81204,1.81156,1.81204,4621770.0
2009-02-25 11:19:00,1.81214,1.81251,1.81214,1.81251,17361627.0
2009-02-25 11:20:00,1.81255,1.81289,1.81255,1.81289,17996452.0
2009-02-25 11:21:00,1.81282,1.81282,1.81244,1.81244,15838922.0
2009-02-25 11:22:00,1.81254,1.81279,1.81254,1.81279,14256195.0
2009-02-25 11:23:00,1.81294,1.81307,1.81288,1.81288,3381566.0
2009-02-25 11:24:00,1.81272,1.81272,1.81217,1.81217,165552498.0
2009-02-25 11:25:00,1.81209,1.81209,1.81175,1.81175,5546053.0
2009-02-25 11:26:00,1.81156,1.81156,1.81116,1.81116,27512784.0
2009-02-25 11:27:00,1.81109,1.81113,1.81094,1.81102,26316500.0
2009-02-25 11:28:00,1.81117,1.81154,1.81117,1.81154,1238548.0
2009-02-25 11:29:00,1.81164,1.81178,1.81161,1.81173,1950304.0
2009-02-25 11:30:00,1.81185,1.81216,1.81185,1.81216,3101791.0
2009-02-25 11:31:00,1.81213,1.81258,1.81203,1.81228,2653256.0
2009-02-25 11:32:00,1.81207,1.81207,1.81151,1.81151,10237209.0
2009-02-25 11:33:00,1.81137,1.81137,1.81061,1.81061,3201415.0
2009-02-25 11:34:00,1.81054,1.81054,1.80986,1.80986,6910473.0
2009-02-25 11:35:00,1.80967,1.80967,1.80892,1.80892,2911049.0
2009-02-25 11:36:00,1.80866,1.80866,1.80849,1.80866,9431691.0
2009-02-25 11:37:00,1.80853,1.80853,1.80797,1.80822,19181032.0
2009-02-25 11:38:00,1.80812,1.80831,1.80782,1.80782,16144985.0
2009-02-25 11:39:00,1.80802,1.8082,1.80782,1.80782,3242638.0
2009-02-25 11:40:00,1.80796,1.80877,1.80796,1.80877,5183494.0
2009-02-25 11:41:00,1.80879,1.80935,1.80879,1.80895,11471687.0
2009-02-25 11:42:00,1.80922,1.80933,1.80912,1.80932,8832146.0
2009-02-25 11:43:00,1.8092,1.8092,1.80869,1.80869,2579683.0
2009-02-25 11:44:00,1.80866,1.80866,1.80734,1.80734,29978752.0
2009-02-25 11:45:00,1.80734,1.80734,1.80704,1.80705,3601031.0
2009-02-25 11:46:00,1.80699,1.80699,1.80671,1.80673,16864806.0
2009-02-25 11:47:00,1.80667,1.80667,1.80637,1.8064,8189612.0
2009-02-25 11:48:00,1.80641,1.80641,1.80599,1.80608,33484448.0
2009-02-25 11:49:00,1.80609,1.80609,1.80566,1.80579,8413581.0
2009-02-25 11:50:00,1.80562,1.80569,1.80537,1.80548,8789239.0
2009-02-25 11:51:00,1.80546,1.80546,1.80513,1.80514,10844115.0
2009-02-25 11:52:00,1.80513,1.80513,1.80475,1.80475,1368328.0
2009-02-25 11:53:00,1.80466,1.80466,1.80382,1.80398,10506850.0
2009-02-25 11:54:00,1.80388,1.80388,1.80321,1.80321,3436168.0
2009-02-25 11:55:00,1.80307,1.80307,1.80266,1.80266,5232847.0
2009-02-25 11:56:00,1.80251,1.80261,1.80205,1.80211,5025381.0
2009-02-25 11:57:00,1.80225,1.8027,1.80225,1.8027,2451714.0
2009-02-25 11:58:00,1.8028,1.80336,1.80277,1.80334,18377640.0
2009-02-25 11:59:00,1.80305,1.80311,1.80278,1.80294,17033078.0
2009-02-25 12:00:00,1.80279,1.80322,1.80261,1.80293,59911390.0
2009-02-25 12:01:00,1.80282,1.8031,1.80258,1.8031,2223830.0
2009-02-25 12:02:00,1.80324,1.8035,1.80324,1.80324,3551120.0
2009-02-25 12:03:00,1.80298,1.80298,1.80269,1.80295,6745116.0
2009-02-25 12:04:00,1.80313,1.80332,1.80313,1.8033,3977983.0
2009-02-25 12:05:00,1.80334,1.80352,1.8033,1.80339,25754928.0
2009-02-25 12:06:00,1.80339,1.80354,1.80315,1.80354,2740694.0
2009-02-25 12:07:00,1.80335,1.80335,1.80298,1.80305,6247047.0
2009-02-25 12:08:00,1.80305,1.80319,1.80299,1.80316,20838153.0
2009-02-25 12:09:00,1.80329,1.80352,1.80296,1.80296,29223444.0
2009-02-25 12:10:00,1.80289,1.80313,1.80261,1.80261,5869384.0
2009-02-25 12:11:00,1.80249,1.80249,1.80182,1.80182,8141030.0
2009-02-25 12:12:00,1.80172,1.80172,1.80121,1.80121,4304684.0
2009-02-25 12:13:00,1.80112,1.80112,1.80022,1.80027,8133764.0
2009-02-25 12:14:00,1.80025,1.80025,1.79813,1.79813,250079917.0
2009-02-25 12:15:00,1.7981,1.7981,1.79777,1.79805,4015511.0
2009-02-25 12:16:00,1.79822,1.79861,1.79822,1.79861,22608145.0
2009-02-25 12:17:00,1.79881,1.79901,1.79881,1.7989,2842836.0
2009-02-25 12:18:00,1.79896,1.79941,1.7989,1.7989,92926923.0
2009-02-25 12:19:00,1.79873,1.80018,1.79873,1.79993,57976422.0
2009-02-25 12:20:00,1.80003,1.80059,1.80003,1.80048,2352629.0
2009-02-25 12:21:00,1.80038,1.80038,1.79894,1.79894,13185026.0
2009-02-25 12:22:00,1.79881,1.79881,1.79857,1.79859,1027736.0
2009-02-25 12:23:00,1.79842,1.79842,1.7981,1.79812,11170064.0
2009-02-25 12:24:00,1.79809,1.79827,1.79802,1.79827,2428608.0
2009-02-25 12:25:00,1.798,1.79818,1.79798,1.79813,3580407.0
2009-02-25 12:26:00,1.79821,1.79821,1.79721,1.79721,15671916.0
2009-02-25 12:27:00,1.79714,1.79714,1.79677,1.79677,7067150.0
2009-02-25 12:28:00,1.79685,1.79728,1.79685,1.79728,4215519.0
2009-02-25 12:29:00,1.79736,1.7977,1.79735,1.7977,3865988.0
2009-02-25 12:30:00,1.79775,1.79813,1.79757,1.79813,4679364.0
2009-02-25 12:31:00,1.79812,1.79934,1.79812,1.79916,44045520.0
2009-02-25 12:32:00,1.79904,1.7993,1.79897,1.7993,34890764.0
2009-02-25 12:33:00,1.79918,1.79918,1.79873,1.79873,19977206.0
2009-02-25 12:34:00,1.79863,1.79863,1.79831,1.79831,7149756.0
2009-02-25 12:35:00,1.79826,1.7983,1.7981,1.79815,4805398.0
2009-02-25 12:36:00,1.79818,1.79843,1.79807,1.79807,5738679.0
2009-02-25 12:37:00,1.79851,1.7988,1.7985,1.7988,2822022.0
2009-02-25 12:38:00,1.79879,1.7992,1.79879,1.7992,5126396.0
2009-02-25 12:39:00,1.79924,1.79957,1.79924,1.79954,5203603.0
2009-02-25 12:40:00,1.79968,1.80038,1.79968,1.80038,18633498.0
2009-02-25 12:41:00,1.80038,1.80052,1.80028,1.80028,4403212.0
2009-02-25 12:42:00,1.80021,1.8003,1.79953,1.8003,36672180.0
2009-02-25 12:43:00,1.80041,1.80047,1.80021,1.80021,3727908.0
2009-02-25 12:44:00,1.80005,1.80005,1.79954,1.79957,5486502.0
2009-02-25 12:45:00,1.79946,1.79955,1.79918,1.79955,4933364.0
2009-02-25 12:46:00,1.79967,1.79978,1.79967,1.79978,13376794.0
2009-02-25 12:47:00,1.80001,1.80021,1.79999,1.79999,5681635.0
2009-02-25 12:48:00,1.79992,1.79997,1.79978,1.79997,1094608.0
2009-02-25 12:49:00,1.80003,1.80003,1.79855,1.79871,35925997.0
2009-02-25 12:50:00,1.79882,1.799,1.79882,1.79891,1415042.0
2009-02-25 12:51:00,1.79858,1.79858,1.79806,1.79806,1860221.0
2009-02-25 12:52:00,1.79799,1.79799,1.79725,1.79725,24476721.0
2009-02-25 12:53:00,1.7974,1.79771,1.7974,1.79766,814100.0
2009-02-25 12:54:00,1.79764,1.79795,1.79764,1.79767,18389865.0
2009-02-25 12:55:00,1.79764,1.7978,1.79764,1.79773,1695835.0
2009-02-25 12:56:00,1.79768,1.79768,1.79756,1.79768,5205654.0
2009-02-25 12:57:00,1.79774,1.79796,1.79774,1.79796,12404614.0
2009-02-25 12:58:00,1.79802,1.79817,1.79802,1.79817,24636802.0
2009-02-25 12:59:00,1.7982,1.7982,1.79801,1.79801,5664394.0
2009-02-25 13:00:00,1.79785,1.79787,1.79767,1.79787,37473856.0
2009-02-25 13:01:00,1.79804,1.79847,1.79804,1.79847,19341381.0
2009-02-25 13:02:00,1.79865,1.79914,1.79865,1.79914,9053161.0
2009-02-25 13:03:00,1.79926,1.79926,1.79858,1.79858,4375176.0
2009-02-25 13:04:00,1.79877,1.79913,1.79877,1.79911,22431788.0
2009-02-25 13:05:00,1.79898,1.79898,1.79866,1.79883,3895546.0
2009-02-25 13:06:00,1.79873,1.79873,1.79832,1.79832,10113239.0
2009-02-25 13:07:00,1.79805,1.7981,1.79749,1.79766,3739088.0
2009-02-25 13:08:00,1.79755,1.79755,1.79569,1.79627,25996152.0
2009-02-25 13:09:00,1.79649,1.79693,1.79649,1.79658,4959363.0
2009-02-25 13:10:00,1.79638,1.79638,1.79587,1.79587,8638173.0
2009-02-25 13:11:00,1.79564,1.79564,1.79525,1.79536,5534133.0
2009-02-25 13:12:00,1.79532,1.79556,1.79515,1.79515,3155326.0
2009-02-25 13:13:00,1.79491,1.79491,1.79429,1.79429,18857769.0
2009-02-25 13:14:00,1.79407,1.79407,1.79329,1.79329,17121057.0
2009-02-25 13:15:00,1.7932,1.79333,1.79318,1.79328,77986908.0
2009-02-25 13:16:00,1.7932,1.7934,1.79301,1.79339,4569352.0
2009-02-25 13:17:00,1.79355,1.79448,1.79355,1.79448,5145696.0
2009-02-25 13:18:00,1.79443,1.79479,1.79443,1.79479,9530111.0
2009-02-25 13:19:00,1.79483,1.79505,1.79483,1.79485,9125738.0
2009-02-25 13:20:00,1.79476,1.79476,1.79442,1.79452,5020429.0
2009-02-25 13:21:00,1.79443,1.79521,1.79443,1.79521,1063261.0
2009-02-25 13:22:00,1.79527,1.79555,1.79512,1.79555,3691106.0
2009-02-25 13:23:00,1.79579,1.79606,1.79579,1.79606,9894749.0
2009-02-25 13:24:00,1.79615,1.79625,1.79608,1.79625,156907514.0
2009-02-25 13:25:00,1.79629,1.79645,1.79629,1.79632,1093502.0
2009-02-25 13:26:00,1.79638,1.79638,1.79611,1.79611,5322592.0
2009-02-25 13:27:00,1.7961,1.7962,1.79594,1.7962,3674413.0
2009-02-25 13:28:00,1.79615,1.79615,1.79577,1.79577,7469760.0
2009-02-25 13:29:00,1.79557,1.79559,1.79543,1.79544,4903500.0
2009-02-25 13:30:00,1.79551,1.79638,1.79551,1.79638,2634172.0
2009-02-25 13:31:00,1.79648,1.79725,1.79648,1.79725,4700454.0
2009-02-25 13:32:00,1.79741,1.7981,1.79741,1.7981,25164062.0
2009-02-25 13:33:00,1.79808,1.79808,1.79781,1.79781,4026474.0
2009-02-25 13:34:00,1.79776,1.79776,1.79745,1.79754,9244996.0
2009-02-25 13:35:00,1.79749,1.79749,1.79718,1.79722,4231388.0
2009-02-25 13:36:00,1.7972,1.7972,1.79687,1.79689,7571223.0
2009-02-25 13:37:00,1.79689,1.79689,1.79646,1.79646,3592664.0
2009-02-25 13:38:00,1.79655,1.79655,1.79622,1.79627,20634111.0
2009-02-25 13:39:00,1.79623,1.79623,1.79582,1.79582,1427759.0
2009-02-25 13:40:00,1.79585,1.79585,1.79551,1.79552,4916813.0
2009-02-25 13:41:00,1.79543,1.79543,1.79487,1.79491,9562345.0
2009-02-25 13:42:00,1.79484,1.795,1.79484,1.79499,3003048.0
2009-02-25 13:43:00,1.7951,1.79515,1.79493,1.79493,12608128.0
2009-02-25 13:44:00,1.79494,1.79506,1.79487,1.79487,8148630.0
2009-02-25 13:45:00,1.79484,1.79501,1.79461,1.79501,12177298.0
2009-02-25 13:46:00,1.79504,1.79504,1.79461,1.79461,9319635.0
2009-02-25 13:47:00,1.79458,1.79458,1.79418,1.79418,9325800.0
2009-02-25 13:48:00,1.79417,1.79418,1.79398,1.79398,3538956.0
2009-02-25 13:49:00,1.79391,1.79391,1.79255,1.79303,5157207.0
2009-02-25 13:50:00,1.79304,1.79318,1.79304,1.79314,4151655.0
2009-02-25 13:51:00,1.79309,1.79309,1.79285,1.79286,13152557.0
2009-02-25 13:52:00,1.79282,1.79282,1.79244,1.79244,7800991.0
2009-02-25 13:53:00,1.79243,1.79246,1.79224,1.79224,1713681.0
2009-02-25 13:54:00,1.79207,1.79207,1.79162,1.7919,16738051.0
2009-02-25 13:55:00,1.79205,1.79233,1.79205,1.79218,3608550.0
2009-02-25 13:56:00,1.79189,1.79189,1.79138,1.79138,78978032.0
2009-02-25 13:57:00,1.79134,1.79169,1.79104,1.79104,44332200.0
2009-02-25 13:58:00,1.79089,1.79089,1.79052,1.79054,1960659.0
2009-02-25 13:59:00,1.79068,1.79079,1.79046,1.79079,1810500.0
2009-02-25 14:00:00,1.79094,1.79107,1.79087,1.79099,7906048.0
2009-02-25 14:01:00,1.79099,1.79109,1.79084,1.79109,10326045.0
2009-02-25 14:02:00,1.79102,1.79107,1.79098,1.791,7710504.0
2009-02-25 14:03:00,1.79103,1.79106,1.79048,1.79053,9870586.0
2009-02-25 14:04:00,1.79067,1.791,1.79067,1.79082,1577448.0
2009-02-25 14:05:00,1.79113,1.79162,1.79113,1.79162,1884623.0
2009-02-25 14:06:00,1.79172,1.79172,1.79136,1.79136,12830127.0
2009-02-25 14:07:00,1.79113,1.79113,1.79089,1.79089,9878642.0
2009-02-25 14:08:00,1.79061,1.79066,1.79028,1.79066,10203976.0
2009-02-25 14:09:00,1.79092,1.79124,1.79092,1.79115,13223678.0
2009-02-25 14:10:00,1.79116,1.79133,1.79089,1.79089,27571393.0
2009-02-25 14:11:00,1.79099,1.79137,1.79099,1.79137,7892624.0
2009-02-25 14:12:00,1.79125,1.79125,1.79047,1.79047,40376520.0
2009-02-25 14:13:00,1.79058,1.79097,1.79058,1.79097,14479373.0
2009-02-25 14:14:00,1.79119,1.79135,1.79098,1.791,2518168.0
2009-02-25 14:15:00,1.79114,1.79121,1.79107,1.79121,14381985.0
2009-02-25 14:16:00,1.79122,1.79126,1.79118,1.79124,2649665.0
2009-02-25 14:17:00,1.79147,1.79183,1.79147,1.79183,8096095.0
2009-02-25 14:18:00,1.79197,1.79242,1.79188,1.79242,2282109.0
2009-02-25 14:19:00,1.79245,1.79262,1.79239,1.79253,4850387.0
2009-02-25 14:20:00,1.7925,1.79286,1.79233,1.79286,2594334.0
2009-02-25 14:21:00,1.79299,1.79299,1.79275,1.79299,6171878.0
2009-02-25 14:22:00,1.79318,1.79347,1.79318,1.79347,26916007.0
2009-02-25 14:23:00,1.79355,1.79355,1.792,1.7933,11414045.0
2009-02-25 14:24:00,1.79345,1.79387,1.79345,1.79387,3898244.0
2009-02-25 14:25:00,1.79391,1.79418,1.79391,1.79418,3193359.0
2009-02-25 14:26:00,1.79429,1.79429,1.7937,1.7937,6094055.0
2009-02-25 14:27:00,1.79352,1.79352,1.79314,1.79314,886778.0
2009-02-25 14:28:00,1.79148,1.79296,1.79148,1.79295,12481498.0
2009-02-25 14:29:00,1.79286,1.79286,1.79267,1.79267,3150241.0
2009-02-25 14:30:00,1.79278,1.79369,1.79278,1.79369,12345694.0
2009-02-25 14:31:00,1.79371,1.79375,1.79354,1.79358,7656100.0
2009-02-25 14:32:00,1.79357,1.79357,1.79257,1.79257,13438766.0
2009-02-25 14:33:00,1.79255,1.79285,1.7922,1.79285,6789235.0
2009-02-25 14:34:00,1.79281,1.79281,1.79246,1.79246,9397429.0
2009-02-25 14:35:00,1.79218,1.79218,1.7914,1.7914,10142406.0
2009-02-25 14:36:00,1.7917,1.7917,1.79134,1.79134,10646232.0
2009-02-25 14:37:00,1.79142,1.79168,1.79079,1.79168,37421922.0
2009-02-25 14:38:00,1.79164,1.79177,1.79152,1.79177,14814321.0
2009-02-25 14:39:00,1.79164,1.79164,1.79146,1.79146,9620863.0
2009-02-25 14:40:00,1.79143,1.79147,1.79137,1.79139,8123599.0
2009-02-25 14:41:00,1.79147,1.79189,1.79147,1.79189,853271.0
2009-02-25 14:42:00,1.79192,1.79196,1.79164,1.79164,3347745.0
2009-02-25 14:43:00,1.79161,1.79161,1.79105,1.79105,1625404.0
2009-02-25 14:44:00,1.79101,1.79101,1.79062,1.79065,3114938.0
2009-02-25 14:45:00,1.79083,1.79113,1.79072,1.79072,10193630.0
2009-02-25 14:46:00,1.79067,1.79067,1.79042,1.79064,14664319.0
2009-02-25 14:47:00,1.79057,1.79093,1.79057,1.79074,7378200.0
2009-02-25 14:48:00,1.79071,1.79071,1.79052,1.79061,12136267.0
2009-02-25 14:49:00,1.7907,1.79114,1.7907,1.79109,4578231.0
2009-02-25 14:50:00,1.79116,1.79123,1.79101,1.79101,33450080.0
2009-02-25 14:51:00,1.79089,1.7909,1.79049,1.79049,19819007.0
2009-02-25 14:52:00,1.79042,1.79042,1.78995,1.78995,2173443.0
2009-02-25 14:53:00,1.78993,1.79003,1.78968,1.79003,2592376.0
2009-02-25 14:54:00,1.79016,1.79037,1.79016,1.79034,4709693.0
2009-02-25 14:55:00,1.79032,1.79032,1.79017,1.79031,4076186.0
2009-02-25 14:56:00,1.79019,1.79019,1.78947,1.78947,6904152.0
2009-02-25 14:57:00,1.78942,1.78954,1.78942,1.78948,6176055.0
2009-02-25 14:58:00,1.78942,1.7895,1.78925,1.78932,25584238.0
2009-02-25 14:59:00,1.78919,1.78919,1.78878,1.78886,4474883.0
2009-02-25 15:00:00,1.78878,1.78878,1.78818,1.78824,6086461.0
2009-02-25 15:01:00,1.78833,1.78857,1.78833,1.78857,3812658.0
2009-02-25 15:02:00,1.78853,1.7889,1.78853,1.7889,1545666.0
2009-02-25 15:03:00,1.78889,1.78916,1.78889,1.78916,4222880.0
2009-02-25 15:04:00,1.78913,1.78994,1.78913,1.78993,8036602.0
2009-02-25 15:05:00,1.79021,1.79032,1.79012,1.79025,8686709.0
2009-02-25 15:06:00,1.79039,1.79068,1.79039,1.79047,3977419.0
2009-02-25 15:07:00,1.79066,1.791,1.79066,1.79091,1614465.0
2009-02-25 15:08:00,1.79052,1.79089,1.79052,1.7907,17871606.0
2009-02-25 15:09:00,1.79082,1.79109,1.79081,1.79109,3833007.0
2009-02-25 15:10:00,1.79135,1.79176,1.79135,1.79176,15080715.0
2009-02-25 15:11:00,1.79189,1.79223,1.79189,1.79223,65377116.0
2009-02-25 15:12:00,1.7923,1.79275,1.7923,1.79275,20485079.0
2009-02-25 15:13:00,1.79295,1.79408,1.79295,1.79408,22056640.0
2009-02-25 15:14:00,1.7942,1.79457,1.7942,1.7944,2841927.0
2009-02-25 15:15:00,1.7945,1.79453,1.79412,1.79435,4114628.0
2009-02-25 15:16:00,1.79437,1.79437,1.79369,1.79377,5362539.0
2009-02-25 15:17:00,1.79376,1.79376,1.79336,1.79336,4659224.0
2009-02-25 15:18:00,1.79341,1.79341,1.79307,1.79307,37476250.0
2009-02-25 15:19:00,1.79304,1.79304,1.79261,1.79268,6776025.0
2009-02-25 15:20:00,1.79268,1.79316,1.79254,1.79278,30890340.0
2009-02-25 15:21:00,1.79289,1.79334,1.79289,1.79334,10306150.0
2009-02-25 15:22:00,1.79338,1.79482,1.79338,1.79482,7469520.0
2009-02-25 15:23:00,1.79485,1.79558,1.79485,1.7953,7618329.0
2009-02-25 15:24:00,1.7957,1.79582,1.79558,1.79582,4458393.0
2009-02-25 15:25:00,1.79579,1.79579,1.79542,1.79542,2084879.0
2009-02-25 15:26:00,1.79537,1.79537,1.79502,1.79502,37180320.0
2009-02-25 15:27:00,1.79491,1.79508,1.7948,1.79508,4287437.0
2009-02-25 15:28:00,1.79514,1.79529,1.79503,1.79503,606586.0
2009-02-25 15:29:00,1.79515,1.79537,1.79509,1.79535,802671.0
2009-02-25 15:30:00,1.79524,1.79524,1.79486,1.79496,3441787.0
2009-02-25 15:31:00,1.79496,1.79502,1.79488,1.79488,6699887.0
2009-02-25 15:32:00,1.79487,1.79495,1.79467,1.79495,8400607.0
2009-02-25 15:33:00,1.79484,1.79484,1.7945,1.7945,10888376.0
2009-02-25 15:34:00,1.79428,1.79454,1.79374,1.79454,15431285.0
2009-02-25 15:35:00,1.79461,1.79465,1.79441,1.79441,7682278.0
2009-02-25 15:36:00,1.79418,1.79433,1.79411,1.79411,7558599.0
2009-02-25 15:37:00,1.7939,1.7939,1.79365,1.7938,2115809.0
2009-02-25 15:38:00,1.79379,1.79379,1.79357,1.79372,8000139.0
2009-02-25 15:39:00,1.79371,1.79384,1.79371,1.79384,5674785.0
2009-02-25 15:40:00,1.79381,1.79389,1.79357,1.79389,6304708.0
2009-02-25 15:41:00,1.79399,1.79422,1.79392,1.79422,7272943.0
2009-02-25 15:42:00,1.79434,1.79459,1.79409,1.79409,15605636.0
2009-02-25 15:43:00,1.79416,1.79416,1.7932,1.7932,6153515.0
2009-02-25 15:44:00,1.79319,1.79327,1.79307,1.79327,5844837.0
2009-02-25 15:45:00,1.79331,1.79339,1.7932,1.7932,8454900.0
2009-02-25 15:46:00,1.79313,1.79313,1.79277,1.79277,44952992.0
2009-02-25 15:47:00,1.79265,1.79265,1.7919,1.7919,8191788.0
2009-02-25 15:48:00,1.79184,1.79187,1.79166,1.79166,6060522.0
2009-02-25 15:49:00,1.79157,1.79179,1.79117,1.79158,4590909.0
2009-02-25 15:50:00,1.79157,1.79177,1.79156,1.79177,3927841.0
2009-02-25 15:51:00,1.79191,1.7924,1.79191,1.7924,10590387.0
2009-02-25 15:52:00,1.79257,1.79286,1.79256,1.79269,12451463.0
2009-02-25 15:53:00,1.79252,1.79252,1.79069,1.79168,4057372.0
2009-02-25 15:54:00,1.79182,1.79182,1.79149,1.7915,1492791.0
2009-02-25 15:55:00,1.79148,1.79148,1.7906,1.7906,39463675.0
2009-02-25 15:56:00,1.79038,1.79049,1.79036,1.79044,18273070.0
2009-02-25 15:57:00,1.79033,1.79033,1.79013,1.79022,20122557.0
2009-02-25 15:58:00,1.79009,1.79009,1.78983,1.78998,9252763.0
2009-02-25 15:59:00,1.79007,1.79019,1.78965,1.78965,38745408.0
2009-02-25 16:00:00,1.78944,1.78966,1.78944,1.78953,13336878.0
2009-02-25 16:01:00,1.78945,1.78945,1.78908,1.78908,9503648.0
2009-02-25 16:02:00,1.78907,1.78914,1.7889,1.7889,29675865.0
2009-02-25 16:03:00,1.78881,1.78881,1.78853,1.78853,18426565.0
2009-02-25 16:04:00,1.78851,1.78859,1.78816,1.78859,1584491.0
2009-02-25 16:05:00,1.78861,1.78902,1.78861,1.78888,2363578.0
2009-02-25 16:06:00,1.78898,1.78911,1.78848,1.78848,2631152.0
2009-02-25 16:07:00,1.7883,1.7883,1.78786,1.78786,11064351.0
2009-02-25 16:08:00,1.7878,1.7878,1.78761,1.78762,3315762.0
2009-02-25 16:09:00,1.78781,1.78815,1.78753,1.78753,1866053.0
2009-02-25 16:10:00,1.78743,1.78749,1.78721,1.78749,8597640.0
2009-02-25 16:11:00,1.7876,1.78766,1.78733,1.78733,7653443.0
2009-02-25 16:12:00,1.7873,1.7873,1.78696,1.78704,1316445.0
2009-02-25 16:13:00,1.78702,1.78702,1.78602,1.78602,4135860.0
2009-02-25 16:14:00,1.78587,1.78587,1.7852,1.7852,6873622.0
2009-02-25 16:15:00,1.78508,1.78508,1.78424,1.78424,8367862.0
2009-02-25 16:16:00,1.78414,1.78414,1.78313,1.78313,10658864.0
2009-02-25 16:17:00,1.78296,1.78296,1.78273,1.78287,2325960.0
2009-02-25 16:18:00,1.78291,1.78291,1.78264,1.78264,74362884.0
2009-02-25 16:19:00,1.78256,1.78256,1.78212,1.78212,60940858.0
2009-02-25 16:20:00,1.78216,1.78216,1.78156,1.78213,6133048.0
2009-02-25 16:21:00,1.78228,1.78244,1.78196,1.78218,15063689.0
2009-02-25 16:22:00,1.78223,1.78225,1.78188,1.78188,4228469.0
2009-02-25 16:23:00,1.78152,1.78155,1.78086,1.78086,4839877.0
2009-02-25 16:24:00,1.78073,1.78073,1.78022,1.78045,4990049.0
2009-02-25 16:25:00,1.78053,1.78094,1.78053,1.78061,9264722.0
2009-02-25 16:26:00,1.7807,1.78103,1.78067,1.78096,10781442.0
2009-02-25 16:27:00,1.78095,1.78135,1.78095,1.78135,1446324.0
2009-02-25 16:28:00,1.78134,1.78201,1.78134,1.78201,16287531.0
2009-02-25 16:29:00,1.78198,1.782,1.78174,1.78174,2225565.0
2009-02-25 16:30:00,1.78172,1.78188,1.7816,1.78188,2599340.0
2009-02-25 16:31:00,1.78212,1.78241,1.78212,1.78234,5649278.0
2009-02-25 16:32:00,1.78231,1.78246,1.78225,1.78246,68343028.0
2009-02-25 16:33:00,1.78257,1.78313,1.78257,1.78313,9606122.0
2009-02-25 16:34:00,1.78322,1.78516,1.78322,1.78482,21702656.0
2009-02-25 16:35:00,1.78491,1.78518,1.78491,1.78499,1319062.0
2009-02-25 16:36:00,1.78495,1.78495,1.78474,1.78494,10056235.0
2009-02-25 16:37:00,1.78491,1.78491,1.7846,1.78468,5789381.0
2009-02-25 16:38:00,1.78447,1.78486,1.78447,1.78486,10069909.0
2009-02-25 16:39:00,1.78467,1.78467,1.78398,1.78398,17791928.0
2009-02-25 16:40:00,1.78395,1.78431,1.78395,1.78431,2802569.0
2009-02-25 16:41:00,1.7843,1.78468,1.7841,1.78468,10433516.0
2009-02-25 16:42:00,1.78468,1.78482,1.78432,1.78432,67618557.0
2009-02-25 16:43:00,1.78458,1.78463,1.78434,1.78454,3419653.0
2009-02-25 16:44:00,1.78472,1.78516,1.78472,1.78516,13735880.0
2009-02-25 16:45:00,1.78513,1.7852,1.78502,1.78505,18444661.0
2009-02-25 16:46:00,1.78519,1.78579,1.78519,1.78579,5127858.0
2009-02-25 16:47:00,1.78568,1.78615,1.78568,1.78615,6235756.0
2009-02-25 16:48:00,1.78635,1.7867,1.78635,1.78661,2777455.0
2009-02-25 16:49:00,1.7866,1.78708,1.78658,1.78708,13990062.0
2009-02-25 16:50:00,1.78716,1.78738,1.78711,1.78711,5681536.0
2009-02-25 16:51:00,1.78712,1.78712,1.78672,1.78692,1047242.0
2009-02-25 16:52:00,1.78709,1.78768,1.78709,1.78766,2986601.0
2009-02-25 16:53:00,1.78745,1.78745,1.78697,1.78714,5620963.0
2009-02-25 16:54:00,1.78724,1.78724,1.78698,1.78698,556319.0
2009-02-25 16:55:00,1.78713,1.78745,1.78706,1.78735,4406169.0
2009-02-25 16:56:00,1.78748,1.78834,1.78748,1.78834,67564308.0
2009-02-25 16:57:00,1.78833,1.78833,1.788,1.78815,5576132.0
2009-02-25 16:58:00,1.78822,1.78849,1.7881,1.7881,7935506.0
2009-02-25 16:59:00,1.78815,1.78874,1.78815,1.78874,3722940.0
2009-02-25 17:00:00,1.78885,1.78931,1.78885,1.78931,1295762.0
2009-02-25 17:01:00,1.78948,1.78994,1.78948,1.78989,14029719.0
2009-02-25 17:02:00,1.78971,1.78971,1.78918,1.78918,2668089.0
2009-02-25 17:03:00,1.78925,1.78925,1.78849,1.78849,5474070.0
2009-02-25 17:04:00,1.78845,1.78861,1.78817,1.78817,8813663.0
2009-02-25 17:05:00,1.78795,1.78795,1.7875,1.7875,1548024.0
2009-02-25 17:06:00,1.78742,1.78885,1.78742,1.78879,12044320.0
2009-02-25 17:07:00,1.78881,1.78926,1.78881,1.78926,7797892.0
2009-02-25 17:08:00,1.78925,1.78925,1.78856,1.78856,4610477.0
2009-02-25 17:09:00,1.78845,1.78856,1.78838,1.78845,16503711.0
2009-02-25 17:10:00,1.78841,1.78841,1.78816,1.78824,3211902.0
2009-02-25 17:11:00,1.78851,1.78902,1.78851,1.78902,8039787.0
2009-02-25 17:12:00,1.78887,1.789,1.78857,1.78857,5807179.0
2009-02-25 17:13:00,1.7886,1.78876,1.78852,1.78868,9461984.0
2009-02-25 17:14:00,1.78892,1.78925,1.78889,1.78925,5805112.0
2009-02-25 17:15:00,1.78926,1.78953,1.78926,1.78943,12488855.0
2009-02-25 17:16:00,1.78958,1.791,1.78958,1.791,176713414.0
2009-02-25 17:17:00,1.79107,1.79171,1.79107,1.79171,9647736.0
2009-02-25 17:18:00,1.79186,1.79231,1.79186,1.79231,5667950.0
2009-02-25 17:19:00,1.79235,1.7925,1.79223,1.79223,15735003.0
2009-02-25 17:20:00,1.7922,1.7922,1.79164,1.79164,3958932.0
2009-02-25 17:21:00,1.79156,1.79159,1.7913,1.79159,12331433.0
2009-02-25 17:22:00,1.79182,1.79236,1.79146,1.79236,1970706.0
2009-02-25 17:23:00,1.79248,1.79344,1.79248,1.79344,5492110.0
2009-02-25 17:24:00,1.79347,1.79408,1.79347,1.79405,3204427.0
2009-02-25 17:25:00,1.79389,1.79389,1.79327,1.79327,5302654.0
2009-02-25 17:26:00,1.79319,1.79319,1.79207,1.79207,6091464.0
2009-02-25 17:27:00,1.79193,1.79225,1.79189,1.79225,7439633.0
2009-02-25 17:28:00,1.79224,1.79324,1.79224,1.79324,110060200.0
2009-02-25 17:29:00,1.79319,1.79319,1.7926,1.79274,7679595.0
2009-02-25 17:30:00,1.7927,1.7927,1.7924,1.7924,3143754.0
2009-02-25 17:31:00,1.79239,1.79239,1.79204,1.79204,4958336.0
2009-02-25 17:32:00,1.79199,1.79199,1.79132,1.79132,18754828.0
2009-02-25 17:33:00,1.79124,1.79128,1.791,1.79108,2907023.0
2009-02-25 17:34:00,1.79112,1.79113,1.79081,1.79081,3573380.0
2009-02-25 17:35:00,1.79089,1.79113,1.79089,1.79105,7598343.0
2009-02-25 17:36:00,1.79107,1.79159,1.79107,1.79159,3865063.0
2009-02-25 17:37:00,1.79149,1.79188,1.79149,1.79188,8154423.0
2009-02-25 17:38:00,1.79186,1.79219,1.79186,1.79219,4024875.0
2009-02-25 17:39:00,1.79223,1.79248,1.79223,1.79239,43605684.0
2009-02-25 17:40:00,1.79246,1.79252,1.79226,1.7925,11110691.0
2009-02-25 17:41:00,1.79256,1.79291,1.79256,1.79288,3260615.0
2009-02-25 17:42:00,1.79284,1.79284,1.79239,1.79255,122205418.0
2009-02-25 17:43:00,1.79268,1.79323,1.79268,1.79323,9413809.0
2009-02-25 17:44:00,1.79325,1.79337,1.79317,1.79336,12612355.0
2009-02-25 17:45:00,1.79338,1.7936,1.79332,1.79338,2749984.0
2009-02-25 17:46:00,1.79368,1.79426,1.79368,1.79426,47939319.0
2009-02-25 17:47:00,1.79427,1.79466,1.79416,1.79457,5438809.0
2009-02-25 17:48:00,1.79463,1.79557,1.79462,1.79556,54718000.0
2009-02-25 17:49:00,1.79545,1.79579,1.79545,1.79579,4073370.0
2009-02-25 17:50:00,1.79588,1.79611,1.79588,1.79611,1478255.0
2009-02-25 17:51:00,1.79618,1.79652,1.79618,1.79652,5968603.0
2009-02-25 17:52:00,1.7965,1.79683,1.79622,1.79674,2333171.0
2009-02-25 17:53:00,1.79698,1.79731,1.79698,1.79728,60198556.0
2009-02-25 17:54:00,1.79735,1.79759,1.79735,1.79759,1009727.0
2009-02-25 17:55:00,1.79768,1.79783,1.79726,1.79726,9003282.0
2009-02-25 17:56:00,1.7972,1.7972,1.79662,1.7967,10085642.0
2009-02-25 17:57:00,1.79666,1.79666,1.79618,1.79618,8613768.0
2009-02-25 17:58:00,1.79622,1.79622,1.7947,1.7947,138218652.0
2009-02-25 17:59:00,1.79448,1.79457,1.79436,1.79436,7787237.0
2009-02-25 18:00:00,1.79431,1.79431,1.79405,1.79405,4053458.0
2009-02-25 18:01:00,1.79403,1.79403,1.79374,1.79374,1906108.0
2009-02-25 18:02:00,1.79354,1.79361,1.79334,1.79338,3134817.0
2009-02-25 18:03:00,1.79334,1.79342,1.79318,1.79342,7007722.0
2009-02-25 18:04:00,1.79343,1.79374,1.79339,1.79339,44137002.0
2009-02-25 18:05:00,1.79344,1.79357,1.79308,1.79309,8877471.0
2009-02-25 18:06:00,1.79305,1.79305,1.79242,1.79251,27086350.0
2009-02-25 18:07:00,1.79247,1.79247,1.79199,1.79236,5928959.0
2009-02-25 18:08:00,1.79266,1.79292,1.79266,1.79272,14156914.0
2009-02-25 18:09:00,1.79278,1.79336,1.79278,1.79336,4756437.0
2009-02-25 18:10:00,1.79324,1.7939,1.79324,1.79386,13060007.0
2009-02-25 18:11:00,1.79379,1.79379,1.79352,1.79364,3835908.0
2009-02-25 18:12:00,1.79365,1.79425,1.79364,1.79425,2954393.0
2009-02-25 18:13:00,1.79434,1.79439,1.79415,1.79439,2817796.0
2009-02-25 18:14:00,1.79469,1.79539,1.79469,1.79539,140804918.0
2009-02-25 18:15:00,1.79552,1.79569,1.7953,1.7953,6267725.0
2009-02-25 18:16:00,1.79516,1.79615,1.7951,1.79615,8155508.0
2009-02-25 18:17:00,1.79616,1.7963,1.79616,1.79628,1216495.0
2009-02-25 18:18:00,1.79648,1.79648,1.79592,1.79592,20532156.0
2009-02-25 18:19:00,1.79587,1.79611,1.79587,1.79611,4223264.0
2009-02-25 18:20:00,1.79609,1.79609,1.79563,1.79563,2247069.0
2009-02-25 18:21:00,1.79552,1.79568,1.79532,1.79532,2769895.0
2009-02-25 18:22:00,1.7951,1.7951,1.79441,1.79441,2963713.0
2009-02-25 18:23:00,1.79437,1.79446,1.79408,1.79427,3603657.0
2009-02-25 18:24:00,1.79444,1.79455,1.79407,1.79407,23364516.0
2009-02-25 18:25:00,1.79407,1.79407,1.79359,1.79359,2022536.0
2009-02-25 18:26:00,1.79372,1.79431,1.79372,1.79431,58527711.0
2009-02-25 18:27:00,1.79426,1.79426,1.79376,1.79376,7916675.0
2009-02-25 18:28:00,1.79377,1.79377,1.79312,1.79312,9865751.0
2009-02-25 18:29:00,1.79295,1.79295,1.79275,1.79275,7452809.0
2009-02-25 18:30:00,1.79291,1.79291,1.79227,1.79227,243494784.0
2009-02-25 18:31:00,1.79215,1.79225,1.79208,1.79213,3588285.0
2009-02-25 18:32:00,1.79206,1.79206,1.79175,1.79175,120459840.0
2009-02-25 18:33:00,1.79173,1.79209,1.79171,1.79209,8540738.0
2009-02-25 18:34:00,1.79229,1.79244,1.79219,1.79219,6361465.0
2009-02-25 18:35:00,1.79202,1.79202,1.79096,1.79109,10482499.0
2009-02-25 18:36:00,1.79087,1.79087,1.78998,1.78998,5880214.0
2009-02-25 18:37:00,1.78993,1.78993,1.78953,1.78962,7496130.0
2009-02-25 18:38:00,1.78966,1.79001,1.78966,1.79001,2058676.0
2009-02-25 18:39:00,1.78999,1.79002,1.78984,1.79002,6912632.0
2009-02-25 18:40:00,1.78998,1.79009,1.78991,1.79009,4789001.0
2009-02-25 18:41:00,1.79006,1.79006,1.78971,1.78973,12581647.0
2009-02-25 18:42:00,1.78986,1.79038,1.78986,1.79038,1221738.0
2009-02-25 18:43:00,1.79047,1.79069,1.79047,1.79052,8982746.0
2009-02-25 18:44:00,1.79061,1.79064,1.7905,1.79064,70527171.0
2009-02-25 18:45:00,1.79073,1.79078,1.79029,1.79048,3126103.0
2009-02-25 18:46:00,1.79026,1.79026,1.78989,1.79007,4150104.0
2009-02-25 18:47:00,1.79027,1.79086,1.79027,1.79086,4629558.0
2009-02-25 18:48:00,1.79071,1.79071,1.79049,1.7905,1346533.0
2009-02-25 18:49:00,1.79043,1.79043,1.78996,1.78997,1822034.0
2009-02-25 18:50:00,1.79003,1.79078,1.79003,1.79078,5827241.0
2009-02-25 18:51:00,1.79094,1.79136,1.79094,1.79136,5964492.0
2009-02-25 18:52:00,1.79147,1.79193,1.79142,1.79183,17568248.0
2009-02-25 18:53:00,1.79189,1.79189,1.79117,1.79117,3120038.0
2009-02-25 18:54:00,1.79099,1.79107,1.79071,1.79107,9265680.0
2009-02-25 18:55:00,1.79101,1.79116,1.79075,1.79075,2219170.0
2009-02-25 18:56:00,1.79069,1.79076,1.79058,1.79075,64756022.0
2009-02-25 18:57:00,1.79086,1.79109,1.79086,1.79087,4457062.0
2009-02-25 18:58:00,1.791,1.79112,1.791,1.7911,26819100.0
2009-02-25 18:59:00,1.79104,1.79104,1.79074,1.79074,11347000.0
2009-02-25 19:00:00,1.79072,1.7908,1.79042,1.79042,5868954.0
2009-02-25 19:01:00,1.79039,1.79057,1.79039,1.79053,2573673.0
2009-02-25 19:02:00,1.79069,1.79103,1.79069,1.79102,42070182.0
2009-02-25 19:03:00,1.79104,1.79136,1.79091,1.79136,12857978.0
2009-02-25 19:04:00,1.79136,1.79144,1.79122,1.79136,2055001.0
2009-02-25 19:05:00,1.79132,1.79132,1.79089,1.79089,5068776.0
2009-02-25 19:06:00,1.79093,1.7912,1.79093,1.7912,5394318.0
2009-02-25 19:07:00,1.79107,1.79107,1.79076,1.79076,7423054.0
2009-02-25 19:08:00,1.79068,1.79068,1.79035,1.79054,5138901.0
2009-02-25 19:09:00,1.79072,1.7912,1.79072,1.79115,3347661.0
2009-02-25 19:10:00,1.79095,1.79095,1.79021,1.79021,5658949.0
2009-02-25 19:11:00,1.79015,1.79038,1.79015,1.79038,1356518.0
2009-02-25 19:12:00,1.79025,1.79034,1.78973,1.78981,80086080.0
2009-02-25 19:13:00,1.78991,1.79018,1.78991,1.79004,3121916.0
2009-02-25 19:14:00,1.78993,1.79031,1.78993,1.79031,9792713.0
2009-02-25 19:15:00,1.79035,1.79139,1.79035,1.79139,5878022.0
2009-02-25 19:16:00,1.79156,1.79173,1.79153,1.79153,10179981.0
2009-02-25 19:17:00,1.79144,1.79147,1.79076,1.79076,3575058.0
2009-02-25 19:18:00,1.79057,1.79057,1.79035,1.79035,2972555.0
2009-02-25 19:19:00,1.7901,1.7901,1.78967,1.78967,5647261.0
2009-02-25 19:20:00,1.78976,1.78992,1.78934,1.78934,4170478.0
2009-02-25 19:21:00,1.7892,1.78928,1.78892,1.78892,676931.0
2009-02-25 19:22:00,1.78886,1.78887,1.78853,1.78853,12501428.0
2009-02-25 19:23:00,1.78846,1.78881,1.78846,1.78867,8772169.0
2009-02-25 19:24:00,1.78855,1.78874,1.78854,1.78859,7530597.0
2009-02-25 19:25:00,1.78863,1.78878,1.78863,1.78875,12833896.0
2009-02-25 19:26:00,1.78859,1.7886,1.7885,1.78852,9455563.0
2009-02-25 19:27:00,1.78855,1.78922,1.78855,1.78904,2983261.0
2009-02-25 19:28:00,1.7891,1.79013,1.7891,1.79013,12345102.0
2009-02-25 19:29:00,1.79,1.79,1.78947,1.7895,3671901.0
2009-02-25 19:30:00,1.78962,1.7897,1.78947,1.78953,5520464.0
2009-02-25 19:31:00,1.78945,1.78956,1.78937,1.78937,13779867.0
2009-02-25 19:32:00,1.78933,1.78957,1.78911,1.78957,10220846.0
2009-02-25 19:33:00,1.78972,1.79007,1.78964,1.78964,6567188.0
2009-02-25 19:34:00,1.78935,1.78935,1.78902,1.78902,7630437.0
2009-02-25 19:35:00,1.78906,1.78912,1.78897,1.78905,5714259.0
2009-02-25 19:36:00,1.78881,1.78931,1.78881,1.78898,3027613.0
2009-02-25 19:37:00,1.78905,1.78905,1.78887,1.789,17650439.0
2009-02-25 19:38:00,1.78904,1.78904,1.78865,1.78875,14407462.0
2009-02-25 19:39:00,1.78872,1.78872,1.78804,1.78804,5130064.0
2009-02-25 19:40:00,1.78794,1.78794,1.78486,1.78571,58433152.0
2009-02-25 19:41:00,1.78568,1.78568,1.78314,1.78314,125347924.0
2009-02-25 19:42:00,1.78294,1.78294,1.78177,1.78177,4361367.0
2009-02-25 19:43:00,1.78174,1.78174,1.7812,1.7812,21096873.0
2009-02-25 19:44:00,1.78116,1.7812,1.78106,1.7812,5686122.0
2009-02-25 19:45:00,1.78126,1.7815,1.78124,1.7815,4215439.0
2009-02-25 19:46:00,1.78157,1.78377,1.78157,1.78377,48352752.0
2009-02-25 19:47:00,1.78378,1.78419,1.78377,1.78377,12873796.0
2009-02-25 19:48:00,1.78358,1.78394,1.78358,1.78386,2200306.0
2009-02-25 19:49:00,1.78377,1.78377,1.78355,1.78366,6623853.0
2009-02-25 19:50:00,1.78389,1.7844,1.78355,1.7844,5909302.0
2009-02-25 19:51:00,1.78458,1.78504,1.78458,1.78478,7710669.0
2009-02-25 19:52:00,1.78472,1.78472,1.78417,1.78417,25372250.0
2009-02-25 19:53:00,1.784,1.784,1.78323,1.78323,1872058.0
2009-02-25 19:54:00,1.78368,1.78378,1.78328,1.78346,6987322.0
2009-02-25 19:55:00,1.7833,1.78453,1.7833,1.78453,7608791.0
2009-02-25 19:56:00,1.78462,1.78468,1.78431,1.78431,4184381.0
2009-02-25 19:57:00,1.78424,1.78424,1.78382,1.7839,13905696.0
2009-02-25 19:58:00,1.78382,1.78382,1.78347,1.78347,34075200.0
2009-02-25 19:59:00,1.78346,1.78411,1.78346,1.78399,6550597.0
2009-02-25 20:00:00,1.78408,1.78494,1.78408,1.78494,7805783.0
2009-02-25 20:01:00,1.78515,1.78534,1.78515,1.78523,5015781.0
2009-02-25 20:02:00,1.7852,1.7852,1.78503,1.78509,5470996.0
2009-02-25 20:03:00,1.78507,1.78541,1.78492,1.78541,24103535.0
2009-02-25 20:04:00,1.78554,1.78554,1.78509,1.78531,3809659.0
2009-02-25 20:05:00,1.7855,1.78557,1.78543,1.78543,35730682.0
2009-02-25 20:06:00,1.78531,1.78539,1.78514,1.78514,8252519.0
2009-02-25 20:07:00,1.78511,1.78511,1.78483,1.78483,4378483.0
2009-02-25 20:08:00,1.78479,1.78479,1.78464,1.78474,61123150.0
2009-02-25 20:09:00,1.78472,1.78485,1.78461,1.78476,26205294.0
2009-02-25 20:10:00,1.78493,1.78534,1.78493,1.78522,49734312.0
2009-02-25 20:11:00,1.78501,1.78501,1.78468,1.78468,7021141.0
2009-02-25 20:12:00,1.78455,1.78475,1.78455,1.78461,6389948.0
2009-02-25 20:13:00,1.78457,1.78461,1.78414,1.78416,2155683.0
2009-02-25 20:14:00,1.78422,1.78427,1.7842,1.7842,958247.0
2009-02-25 20:15:00,1.78418,1.78418,1.78352,1.78352,4324690.0
2009-02-25 20:16:00,1.78337,1.78337,1.78296,1.78329,10700087.0
2009-02-25 20:17:00,1.78337,1.78345,1.78334,1.78334,3207552.0
2009-02-25 20:18:00,1.78304,1.78304,1.78265,1.78275,8874534.0
2009-02-25 20:19:00,1.78254,1.7832,1.78232,1.7832,3881365.0
2009-02-25 20:20:00,1.78324,1.78339,1.78323,1.78339,5999605.0
2009-02-25 20:21:00,1.78334,1.78334,1.78292,1.78292,12281879.0
2009-02-25 20:22:00,1.7828,1.7828,1.78202,1.78202,10128497.0
2009-02-25 20:23:00,1.78195,1.78195,1.78157,1.78157,7712344.0
2009-02-25 20:24:00,1.78164,1.78164,1.78122,1.78137,14308663.0
2009-02-25 20:25:00,1.78137,1.78141,1.78115,1.78141,5064222.0
2009-02-25 20:26:00,1.78152,1.78155,1.78138,1.78155,15799360.0
2009-02-25 20:27:00,1.78154,1.78169,1.78138,1.78169,15360717.0
2009-02-25 20:28:00,1.78192,1.78215,1.78192,1.782,23291556.0
2009-02-25 20:29:00,1.78178,1.78182,1.7816,1.7816,5157424.0
2009-02-25 20:30:00,1.78156,1.78156,1.78123,1.78123,1415943.0
2009-02-25 20:31:00,1.78122,1.78122,1.78068,1.78072,5491644.0
2009-02-25 20:32:00,1.78078,1.78078,1.77987,1.77987,1160225.0
2009-02-25 20:33:00,1.78019,1.78037,1.78019,1.78023,7307479.0
2009-02-25 20:34:00,1.78009,1.78009,1.77977,1.77977,9967131.0
2009-02-25 20:35:00,1.77988,1.78006,1.77978,1.78006,4551139.0
2009-02-25 20:36:00,1.78013,1.78045,1.78013,1.78045,2254376.0
2009-02-25 20:37:00,1.78049,1.78075,1.78043,1.78075,9547265.0
2009-02-25 20:38:00,1.78079,1.78166,1.78079,1.7814,44420792.0
2009-02-25 20:39:00,1.78129,1.78147,1.78097,1.78128,42662945.0
2009-02-25 20:40:00,1.78139,1.78143,1.78125,1.78125,11157515.0
2009-02-25 20:41:00,1.78114,1.78129,1.78114,1.78129,9988005.0
2009-02-25 20:42:00,1.78137,1.78149,1.78137,1.78139,98094633.0
2009-02-25 20:43:00,1.78135,1.78135,1.78114,1.78132,9948569.0
2009-02-25 20:44:00,1.78136,1.78146,1.78136,1.78143,5488771.0
2009-02-25 20:45:00,1.78154,1.78177,1.78153,1.7817,2383584.0
2009-02-25 20:46:00,1.78183,1.78232,1.78183,1.78222,44163496.0
2009-02-25 20:47:00,1.78203,1.78212,1.78178,1.78212,7166882.0
2009-02-25 20:48:00,1.78227,1.78247,1.78227,1.78235,5597261.0
2009-02-25 20:49:00,1.78217,1.78217,1.78186,1.78187,13706274.0
2009-02-25 20:50:00,1.78161,1.78161,1.78117,1.78117,7791999.0
2009-02-25 20:51:00,1.78136,1.78168,1.78136,1.78155,21241648.0
2009-02-25 20:52:00,1.78172,1.78189,1.78163,1.78172,2909071.0
2009-02-25 20:53:00,1.78148,1.78148,1.77963,1.7811,4291338.0
2009-02-25 20:54:00,1.7812,1.7812,1.78071,1.78071,29673640.0
2009-02-25 20:55:00,1.78051,1.78051,1.7802,1.78024,8482464.0
2009-02-25 20:56:00,1.78026,1.78026,1.77962,1.77962,3270530.0
2009-02-25 20:57:00,1.77942,1.77942,1.77904,1.77904,11267733.0
2009-02-25 20:58:00,1.77894,1.77895,1.77877,1.77895,2023827.0
2009-02-25 20:59:00,1.77881,1.77881,1.7786,1.77873,12023856.0
2009-02-25 21:00:00,1.77893,1.77921,1.77893,1.77909,4096275.0
2009-02-25 21:01:00,1.77923,1.77966,1.77923,1.77966,2235866.0
2009-02-25 21:02:00,1.77967,1.78007,1.77956,1.78007,21243964.0
2009-02-25 21:03:00,1.77993,1.77997,1.77957,1.77957,5377930.0
2009-02-25 21:04:00,1.77953,1.77953,1.77913,1.77934,6095214.0
2009-02-25 21:05:00,1.77951,1.77982,1.77918,1.77918,3381098.0
2009-02-25 21:06:00,1.77912,1.77912,1.77821,1.77821,206515118.0
2009-02-25 21:07:00,1.77819,1.77819,1.77767,1.77775,18210377.0
2009-02-25 21:08:00,1.77784,1.77803,1.77774,1.77775,11176207.0
2009-02-25 21:09:00,1.77775,1.77811,1.77751,1.77811,10325020.0
2009-02-25 21:10:00,1.77823,1.77823,1.77808,1.77808,3492173.0
2009-02-25 21:11:00,1.77807,1.77813,1.77798,1.77799,3417894.0
2009-02-25 21:12:00,1.77804,1.77848,1.77801,1.77848,6408065.0
2009-02-25 21:13:00,1.77833,1.77834,1.77756,1.77756,5292750.0
2009-02-25 21:14:00,1.77759,1.77759,1.77732,1.77753,65888342.0
2009-02-25 21:15:00,1.77756,1.77756,1.77736,1.77736,3045593.0
2009-02-25 21:16:00,1.7775,1.77792,1.7775,1.7778,6912937.0
2009-02-25 21:17:00,1.77799,1.77854,1.77799,1.77823,15235240.0
2009-02-25 21:18:00,1.77826,1.77826,1.77803,1.77803,3340671.0
2009-02-25 21:19:00,1.77815,1.77843,1.77815,1.77826,8608125.0
2009-02-25 21:20:00,1.77859,1.77952,1.77859,1.77952,12418354.0
2009-02-25 21:21:00,1.77967,1.77984,1.77966,1.7797,4320279.0
2009-02-25 21:22:00,1.77992,1.78048,1.77992,1.78048,11410423.0
2009-02-25 21:23:00,1.78063,1.78095,1.78024,1.78095,4749303.0
2009-02-25 21:24:00,1.78102,1.78114,1.78077,1.78077,2818936.0
2009-02-25 21:25:00,1.7808,1.78125,1.78079,1.78106,7434821.0
2009-02-25 21:26:00,1.78094,1.78104,1.78063,1.78063,33483245.0
2009-02-25 21:27:00,1.7804,1.78051,1.78008,1.78051,4178999.0
2009-02-25 21:28:00,1.78052,1.78078,1.78052,1.78078,3592385.0
2009-02-25 21:29:00,1.78108,1.78108,1.78054,1.78057,8954349.0
2009-02-25 21:30:00,1.78058,1.78067,1.78052,1.78053,3344751.0
2009-02-25 21:31:00,1.78035,1.78046,1.78015,1.78015,17453437.0
2009-02-25 21:32:00,1.78022,1.78022,1.77993,1.77993,4498210.0
2009-02-25 21:33:00,1.77979,1.77979,1.77922,1.77943,6224895.0
2009-02-25 21:34:00,1.77943,1.77971,1.77928,1.77954,16628488.0
2009-02-25 21:35:00,1.77949,1.77949,1.77917,1.77917,6322153.0
2009-02-25 21:36:00,1.7793,1.77951,1.77929,1.77929,30607422.0
2009-02-25 21:37:00,1.77928,1.77938,1.77915,1.77915,9988096.0
2009-02-25 21:38:00,1.77895,1.77895,1.77872,1.77884,8977348.0
2009-02-25 21:39:00,1.77871,1.77871,1.77857,1.77863,8610365.0
2009-02-25 21:40:00,1.7785,1.7785,1.77767,1.77767,12327809.0
2009-02-25 21:41:00,1.77796,1.77827,1.77796,1.77826,3371923.0
2009-02-25 21:42:00,1.77842,1.77842,1.77813,1.77821,25257246.0
2009-02-25 21:43:00,1.77831,1.7786,1.77831,1.77855,6805873.0
2009-02-25 21:44:00,1.77851,1.77851,1.77815,1.77817,8122900.0
2009-02-25 21:45:00,1.77818,1.77847,1.77818,1.77847,1677595.0
2009-02-25 21:46:00,1.77864,1.779,1.77862,1.779,11122170.0
2009-02-25 21:47:00,1.77922,1.77967,1.77922,1.77967,1377660.0
2009-02-25 21:48:00,1.77954,1.77954,1.77878,1.77878,3684854.0
2009-02-25 21:49:00,1.7787,1.7787,1.77787,1.77787,8047331.0
2009-02-25 21:50:00,1.77792,1.778,1.77763,1.77763,2719980.0
2009-02-25 21:51:00,1.77753,1.77773,1.7775,1.77755,12300086.0
2009-02-25 21:52:00,1.77731,1.77731,1.77674,1.77693,8265686.0
2009-02-25 21:53:00,1.7772,1.77759,1.77711,1.77759,6478522.0
2009-02-25 21:54:00,1.77756,1.77777,1.77756,1.77777,16371280.0
2009-02-25 21:55:00,1.77787,1.77816,1.77784,1.77816,6919902.0
2009-02-25 21:56:00,1.77815,1.77835,1.7778,1.7778,14152611.0
2009-02-25 21:57:00,1.77789,1.77817,1.77789,1.7779,1208499.0
2009-02-25 21:58:00,1.77764,1.77764,1.77714,1.77716,4950072.0
2009-02-25 21:59:00,1.77707,1.77707,1.77688,1.7769,1344069.0
2009-02-25 22:00:00,1.77714,1.77726,1.7771,1.77726,43194018.0
2009-02-25 22:01:00,1.77756,1.77828,1.77756,1.77828,3815124.0
2009-02-25 22:02:00,1.77841,1.77862,1.77832,1.77856,5950494.0
2009-02-25 22:03:00,1.77866,1.77879,1.77864,1.7787,10282103.0
2009-02-25 22:04:00,1.77877,1.7792,1.77877,1.7792,8082517.0
2009-02-25 22:05:00,1.77943,1.77998,1.77943,1.77998,3239972.0
2009-02-25 22:06:00,1.78003,1.78003,1.7798,1.7798,1746776.0
2009-02-25 22:07:00,1.77984,1.7801,1.77984,1.77999,10087158.0
2009-02-25 22:08:00,1.77998,1.77998,1.77983,1.77983,10011312.0
2009-02-25 22:09:00,1.77988,1.78017,1.77988,1.78004,34033314.0
2009-02-25 22:10:00,1.78008,1.78008,1.77992,1.77992,2794976.0
2009-02-25 22:11:00,1.77983,1.78,1.7798,1.7798,3400016.0
2009-02-25 22:12:00,1.77969,1.78025,1.77969,1.78022,59639077.0
2009-02-25 22:13:00,1.78026,1.78062,1.78026,1.78053,12765342.0
2009-02-25 22:14:00,1.78054,1.78054,1.78008,1.78008,1578082.0
2009-02-25 22:15:00,1.77997,1.77997,1.77971,1.77982,21367495.0
2009-02-25 22:16:00,1.77978,1.78017,1.77978,1.78011,8042607.0
2009-02-25 22:17:00,1.78009,1.78021,1.77996,1.77996,6692524.0
2009-02-25 22:18:00,1.77974,1.77974,1.77926,1.77926,3815460.0
2009-02-25 22:19:00,1.7793,1.77993,1.7793,1.77993,5512000.0
2009-02-25 22:20:00,1.78012,1.78029,1.78011,1.78018,6041495.0
2009-02-25 22:21:00,1.78018,1.78074,1.78018,1.78074,7101392.0
2009-02-25 22:22:00,1.78099,1.78114,1.78089,1.78089,16399116.0
2009-02-25 22:23:00,1.78064,1.78064,1.78031,1.78031,4293266.0
2009-02-25 22:24:00,1.78035,1.78086,1.78035,1.78086,8313622.0
2009-02-25 22:25:00,1.78096,1.78096,1.78077,1.78077,3331243.0
2009-02-25 22:26:00,1.78062,1.78062,1.78039,1.78039,17379966.0
2009-02-25 22:27:00,1.7803,1.78098,1.7803,1.78098,4684696.0
2009-02-25 22:28:00,1.78125,1.78169,1.78121,1.78169,4143153.0
2009-02-25 22:29:00,1.78179,1.78232,1.78179,1.78223,12799764.0
2009-02-25 22:30:00,1.78207,1.78207,1.78171,1.78171,10318713.0
2009-02-25 22:31:00,1.78178,1.78178,1.78162,1.7817,11440688.0
2009-02-25 22:32:00,1.78169,1.78169,1.78143,1.78152,8281674.0
2009-02-25 22:33:00,1.78143,1.78172,1.78143,1.78164,10712654.0
2009-02-25 22:34:00,1.78164,1.78168,1.78164,1.78167,7308980.0
2009-02-25 22:35:00,1.78158,1.78158,1.78108,1.78113,7831792.0
2009-02-25 22:36:00,1.78125,1.78131,1.78088,1.78131,4922127.0
2009-02-25 22:37:00,1.7812,1.78128,1.78105,1.7812,5200396.0
2009-02-25 22:38:00,1.78125,1.78166,1.78125,1.78166,3045656.0
2009-02-25 22:39:00,1.78178,1.78195,1.78177,1.78181,9473983.0
2009-02-25 22:40:00,1.78192,1.78217,1.78185,1.78217,17871472.0
2009-02-25 22:41:00,1.78201,1.78225,1.78196,1.78196,53540853.0
2009-02-25 22:42:00,1.78198,1.78202,1.78188,1.7819,7039252.0
2009-02-25 22:43:00,1.78185,1.78192,1.78177,1.78184,5455881.0
2009-02-25 22:44:00,1.78145,1.78159,1.78113,1.78113,16304913.0
2009-02-25 22:45:00,1.78102,1.78108,1.78092,1.78105,1894474.0
2009-02-25 22:46:00,1.78123,1.78135,1.78098,1.78098,10142148.0
2009-02-25 22:47:00,1.78086,1.78086,1.78044,1.78044,3885505.0
2009-02-25 22:48:00,1.78037,1.78045,1.7802,1.78045,2091509.0
2009-02-25 22:49:00,1.78054,1.78085,1.78054,1.78085,10761112.0
2009-02-25 22:50:00,1.78077,1.78077,1.78019,1.78019,2087423.0
2009-02-25 22:51:00,1.78048,1.78113,1.78048,1.78113,10212392.0
2009-02-25 22:52:00,1.7813,1.7814,1.7812,1.7814,6552845.0
2009-02-25 22:53:00,1.78132,1.78132,1.781,1.781,4724129.0
2009-02-25 22:54:00,1.78101,1.78118,1.77964,1.78118,2648059.0
2009-02-25 22:55:00,1.78128,1.78149,1.78105,1.78105,6771852.0
2009-02-25 22:56:00,1.78092,1.78137,1.7808,1.78137,3380139.0
2009-02-25 22:57:00,1.78159,1.78186,1.78159,1.78177,6057743.0
2009-02-25 22:58:00,1.78177,1.78177,1.78155,1.78155,7740057.0
2009-02-25 22:59:00,1.7815,1.78158,1.78111,1.7815,11393173.0
2009-02-25 23:00:00,1.78143,1.78143,1.78082,1.78082,1950112.0
2009-02-25 23:01:00,1.78088,1.78088,1.78033,1.78059,4786007.0
2009-02-25 23:02:00,1.78053,1.78066,1.78026,1.78046,6558118.0
2009-02-25 23:03:00,1.78038,1.7805,1.78024,1.7805,5139535.0
2009-02-25 23:04:00,1.78058,1.78095,1.78058,1.78089,7106517.0
2009-02-25 23:05:00,1.78074,1.78076,1.78033,1.78037,9586993.0
2009-02-25 23:06:00,1.78052,1.78062,1.78024,1.78051,4336100.0
2009-02-25 23:07:00,1.78056,1.78069,1.78045,1.78069,2910936.0
2009-02-25 23:08:00,1.78064,1.78066,1.78039,1.78061,3816152.0
2009-02-25 23:09:00,1.78068,1.78123,1.78068,1.78123,4006105.0
2009-02-25 23:10:00,1.78132,1.78161,1.78132,1.78161,9746678.0
2009-02-25 23:11:00,1.78154,1.78217,1.78154,1.78217,17579628.0
2009-02-25 23:12:00,1.78236,1.78252,1.78209,1.78211,8971656.0
2009-02-25 23:13:00,1.78195,1.78204,1.78174,1.78174,7468723.0
2009-02-25 23:14:00,1.78171,1.78171,1.78115,1.78115,11259909.0
2009-02-25 23:15:00,1.78124,1.78146,1.78124,1.78146,10746120.0
2009-02-25 23:16:00,1.78152,1.78175,1.78152,1.78174,11684855.0
2009-02-25 23:17:00,1.7817,1.78202,1.7817,1.78202,40421639.0
2009-02-25 23:18:00,1.78208,1.78246,1.78208,1.78246,1978347.0
2009-02-25 23:19:00,1.78255,1.78278,1.78255,1.78278,3216906.0
2009-02-25 23:20:00,1.78287,1.78308,1.78276,1.78308,4614756.0
2009-02-25 23:21:00,1.78312,1.78351,1.78312,1.78348,4741209.0
2009-02-25 23:22:00,1.78335,1.78335,1.78314,1.78324,105199815.0
2009-02-25 23:23:00,1.7832,1.7832,1.78292,1.78292,6240420.0
2009-02-25 23:24:00,1.78289,1.78289,1.78268,1.78286,10167632.0
2009-02-25 23:25:00,1.78284,1.78284,1.78262,1.78284,5781471.0
2009-02-25 23:26:00,1.78285,1.78307,1.78285,1.78307,4859134.0
2009-02-25 23:27:00,1.78314,1.78343,1.78309,1.78335,4461451.0
2009-02-25 23:28:00,1.78335,1.78346,1.78324,1.78346,14124663.0
2009-02-25 23:29:00,1.78357,1.78381,1.78357,1.78375,7099248.0
2009-02-25 23:30:00,1.78376,1.7839,1.78371,1.78385,37969074.0
2009-02-25 23:31:00,1.78393,1.78412,1.78378,1.78412,6758817.0
2009-02-25 23:32:00,1.78416,1.78443,1.78416,1.7844,6488974.0
2009-02-25 23:33:00,1.78423,1.78423,1.78375,1.78375,2276818.0
2009-02-25 23:34:00,1.78372,1.7838,1.78359,1.78361,11553405.0
2009-02-25 23:35:00,1.78369,1.784,1.78367,1.784,7220269.0
2009-02-25 23:36:00,1.7841,1.78439,1.7841,1.78439,2820060.0
2009-02-25 23:37:00,1.7844,1.78447,1.78434,1.78442,7215892.0
2009-02-25 23:38:00,1.78456,1.78489,1.78456,1.78485,5891942.0
2009-02-25 23:39:00,1.78487,1.78512,1.78453,1.78507,2227092.0
2009-02-25 23:40:00,1.78506,1.78525,1.78506,1.78525,2113800.0
2009-02-25 23:41:00,1.78512,1.78512,1.78436,1.78436,6119447.0
2009-02-25 23:42:00,1.7843,1.78485,1.78401,1.78485,6123948.0
2009-02-25 23:43:00,1.7849,1.78507,1.7849,1.78507,5191532.0
2009-02-25 23:44:00,1.78501,1.78501,1.78452,1.78452,17144827.0
2009-02-25 23:45:00,1.78452,1.78456,1.78425,1.78456,5120032.0
2009-02-25 23:46:00,1.7845,1.78499,1.7845,1.78488,2335393.0
2009-02-25 23:47:00,1.78483,1.78483,1.78445,1.78455,6466399.0
2009-02-25 23:48:00,1.78464,1.78464,1.78448,1.78448,7856211.0
2009-02-25 23:49:00,1.78426,1.78426,1.78387,1.78413,2738281.0
2009-02-25 23:50:00,1.78428,1.78448,1.78428,1.78448,8867951.0
2009-02-25 23:51:00,1.78453,1.78504,1.78453,1.78504,3445592.0
2009-02-25 23:52:00,1.78518,1.78544,1.78518,1.78544,10321800.0
2009-02-25 23:53:00,1.78541,1.78567,1.78533,1.78567,5291764.0
2009-02-25 23:54:00,1.78593,1.78616,1.78575,1.78575,4747590.0
2009-02-25 23:55:00,1.7856,1.78564,1.78545,1.78564,5990498.0
2009-02-25 23:56:00,1.78569,1.78584,1.78569,1.78571,8311477.0
2009-02-25 23:57:00,1.78581,1.78581,1.78561,1.78561,12535388.0
2009-02-25 23:58:00,1.78574,1.78574,1.78533,1.7854,1190017.0
2009-02-25 23:59:00,1.78511,1.78511,1.7846,1.7846,4846727.0
2009-02-26 00:00:00,1.78456,1.7848,1.78429,1.7848,4764274.0
2009-02-26 00:01:00,1.78469,1.78469,1.78458,1.78458,6016159.0
2009-02-26 00:02:00,1.78463,1.78484,1.78463,1.78477,7768446.0
2009-02-26 00:03:00,1.78484,1.78491,1.78478,1.78478,2111807.0
2009-02-26 00:04:00,1.78477,1.78481,1.78459,1.78459,5718928.0
2009-02-26 00:05:00,1.78464,1.78466,1.78438,1.78438,3929950.0
2009-02-26 00:06:00,1.7844,1.78499,1.7844,1.78499,3232437.0
2009-02-26 00:07:00,1.78493,1.78527,1.78493,1.78521,585175.0
2009-02-26 00:08:00,1.78535,1.78557,1.78512,1.78556,7931536.0
2009-02-26 00:09:00,1.78562,1.78584,1.78562,1.78573,1341306.0
2009-02-26 00:10:00,1.78558,1.78564,1.78538,1.78564,2327045.0
2009-02-26 00:11:00,1.78583,1.78592,1.7857,1.7857,2386498.0
2009-02-26 00:12:00,1.78573,1.78589,1.78569,1.78569,2689857.0
2009-02-26 00:13:00,1.78563,1.78563,1.78398,1.78398,3250790.0
2009-02-26 00:14:00,1.78414,1.78438,1.78407,1.78407,1832011.0
2009-02-26 00:15:00,1.78421,1.78447,1.78395,1.78447,5060019.0
2009-02-26 00:16:00,1.78457,1.78477,1.78457,1.78477,2241356.0
2009-02-26 00:17:00,1.78506,1.78537,1.78501,1.78537,9552704.0
2009-02-26 00:18:00,1.78544,1.78562,1.78531,1.78531,5319477.0
2009-02-26 00:19:00,1.78528,1.78529,1.7852,1.78529,5739526.0
2009-02-26 00:20:00,1.78514,1.78526,1.785,1.785,6486345.0
2009-02-26 00:21:00,1.78503,1.78503,1.78492,1.78496,10969185.0
2009-02-26 00:22:00,1.78494,1.78514,1.78493,1.78514,20563533.0
2009-02-26 00:23:00,1.7852,1.78538,1.78514,1.78538,11661670.0
2009-02-26 00:24:00,1.78545,1.78549,1.7854,1.78543,5839554.0
2009-02-26 00:25:00,1.78523,1.78541,1.78521,1.78532,4848985.0
2009-02-26 00:26:00,1.78516,1.78526,1.78503,1.78503,13906910.0
2009-02-26 00:27:00,1.78499,1.78499,1.78463,1.78472,15659432.0
2009-02-26 00:28:00,1.7848,1.7849,1.7848,1.7848,19134101.0
2009-02-26 00:29:00,1.78476,1.78476,1.7847,1.78471,2708206.0
2009-02-26 00:30:00,1.78487,1.78489,1.78475,1.78486,8259923.0
2009-02-26 00:31:00,1.78484,1.78504,1.78457,1.78504,24053828.0
2009-02-26 00:32:00,1.78492,1.78492,1.78463,1.78492,3783507.0
2009-02-26 00:33:00,1.78491,1.78494,1.78455,1.78455,27546617.0
2009-02-26 00:34:00,1.7843,1.78439,1.78418,1.78429,961395.0
2009-02-26 00:35:00,1.7843,1.78445,1.7843,1.78441,3843933.0
2009-02-26 00:36:00,1.78444,1.78444,1.78394,1.78394,10247087.0
2009-02-26 00:37:00,1.78399,1.78399,1.78376,1.78376,1383212.0
2009-02-26 00:38:00,1.78373,1.78373,1.78333,1.78333,1990091.0
2009-02-26 00:39:00,1.78344,1.78344,1.78305,1.78305,24244817.0
2009-02-26 00:40:00,1.78301,1.78301,1.78278,1.78296,3105531.0
2009-02-26 00:41:00,1.7831,1.7831,1.78285,1.78285,2767876.0
2009-02-26 00:42:00,1.78302,1.78361,1.78302,1.78361,3395381.0
2009-02-26 00:43:00,1.7837,1.78393,1.7837,1.78393,8495894.0
2009-02-26 00:44:00,1.78381,1.78381,1.78294,1.783,9751655.0
2009-02-26 00:45:00,1.78309,1.78309,1.78287,1.78287,2320895.0
2009-02-26 00:46:00,1.78278,1.78279,1.78262,1.78269,2981117.0
2009-02-26 00:47:00,1.7823,1.78295,1.7823,1.78295,8740922.0
2009-02-26 00:48:00,1.78301,1.78314,1.78295,1.78303,15813646.0
2009-02-26 00:49:00,1.78283,1.78283,1.78245,1.78245,2423272.0
2009-02-26 00:50:00,1.78246,1.78252,1.78241,1.78245,4615304.0
2009-02-26 00:51:00,1.78248,1.7833,1.78248,1.7833,17633438.0
2009-02-26 00:52:00,1.7833,1.78359,1.78318,1.78318,4884583.0
2009-02-26 00:53:00,1.78303,1.78318,1.78302,1.78318,22094480.0
2009-02-26 00:54:00,1.78309,1.78309,1.78276,1.78276,4186503.0
2009-02-26 00:55:00,1.78273,1.78287,1.78251,1.78287,3762608.0
2009-02-26 00:56:00,1.78281,1.78312,1.78278,1.78312,12363599.0
2009-02-26 00:57:00,1.78313,1.78329,1.78313,1.78322,31009836.0
2009-02-26 00:58:00,1.78306,1.78332,1.78297,1.78332,1212406.0
2009-02-26 00:59:00,1.78361,1.7838,1.7836,1.7836,32252530.0
2009-02-26 01:00:00,1.78337,1.78341,1.78333,1.78341,10016752.0
2009-02-26 01:01:00,1.78358,1.78367,1.78355,1.78355,14480906.0
2009-02-26 01:02:00,1.78347,1.78347,1.78335,1.78337,5198248.0
2009-02-26 01:03:00,1.78351,1.78351,1.78336,1.78345,13379042.0
2009-02-26 01:04:00,1.78328,1.7834,1.7832,1.78329,8777604.0
2009-02-26 01:05:00,1.78352,1.78374,1.7833,1.78374,5610974.0
2009-02-26 01:06:00,1.78396,1.7841,1.78396,1.78402,8549080.0
2009-02-26 01:07:00,1.78396,1.78396,1.78385,1.78388,10515353.0
2009-02-26 01:08:00,1.78396,1.78424,1.78396,1.78424,7395400.0
2009-02-26 01:09:00,1.78414,1.78432,1.78414,1.78432,12075459.0
2009-02-26 01:10:00,1.78425,1.78432,1.78425,1.78431,30675970.0
2009-02-26 01:11:00,1.78438,1.78438,1.784,1.784,2588149.0
2009-02-26 01:12:00,1.78394,1.78394,1.78361,1.78361,2177731.0
2009-02-26 01:13:00,1.7835,1.7835,1.7832,1.78346,4668690.0
2009-02-26 01:14:00,1.78332,1.78332,1.78287,1.78316,9926756.0
2009-02-26 01:15:00,1.78335,1.78343,1.78266,1.78325,6698829.0
2009-02-26 01:16:00,1.78331,1.7835,1.78331,1.78342,5415552.0
2009-02-26 01:17:00,1.78365,1.78368,1.78358,1.78358,23074269.0
2009-02-26 01:18:00,1.78352,1.78352,1.78342,1.78349,16267311.0
2009-02-26 01:19:00,1.78355,1.78365,1.78354,1.78365,18678015.0
2009-02-26 01:20:00,1.78351,1.78351,1.78344,1.78351,18012140.0
2009-02-26 01:21:00,1.78361,1.78379,1.78361,1.78379,7626303.0
2009-02-26 01:22:00,1.7839,1.78405,1.78383,1.78405,2212544.0
2009-02-26 01:23:00,1.78411,1.7843,1.78406,1.7843,13526117.0
2009-02-26 01:24:00,1.78436,1.78439,1.78427,1.78427,2192148.0
2009-02-26 01:25:00,1.78423,1.78458,1.78423,1.78458,3021356.0
2009-02-26 01:26:00,1.78464,1.78472,1.78415,1.78472,17767362.0
2009-02-26 01:27:00,1.78471,1.78475,1.78453,1.78472,3902858.0
2009-02-26 01:28:00,1.78474,1.78474,1.78467,1.78474,7617654.0
2009-02-26 01:29:00,1.78454,1.78462,1.78407,1.78462,2857543.0
2009-02-26 01:30:00,1.78477,1.78501,1.78473,1.78501,26902871.0
2009-02-26 01:31:00,1.78506,1.78519,1.78504,1.78519,3999764.0
2009-02-26 01:32:00,1.7853,1.78559,1.7853,1.78559,5728037.0
2009-02-26 01:33:00,1.78551,1.78551,1.78529,1.78529,3368384.0
2009-02-26 01:34:00,1.78509,1.78509,1.78451,1.78476,7600192.0
2009-02-26 01:35:00,1.78487,1.78498,1.78475,1.78488,5288938.0
2009-02-26 01:36:00,1.78488,1.78495,1.78478,1.78479,5040429.0
2009-02-26 01:37:00,1.785,1.78557,1.785,1.78557,18180635.0
2009-02-26 01:38:00,1.78558,1.78558,1.7853,1.78555,5203536.0
2009-02-26 01:39:00,1.78542,1.78556,1.78542,1.78551,3182134.0
2009-02-26 01:40:00,1.78543,1.78543,1.78474,1.78474,18859585.0
2009-02-26 01:41:00,1.7847,1.78487,1.78446,1.78484,3815687.0
2009-02-26 01:42:00,1.78469,1.78469,1.7841,1.78447,13928866.0
2009-02-26 01:43:00,1.78445,1.78458,1.78445,1.78457,6072630.0
2009-02-26 01:44:00,1.78441,1.7846,1.78441,1.78448,14424942.0
2009-02-26 01:45:00,1.78463,1.78484,1.78454,1.78464,7662281.0
2009-02-26 01:46:00,1.78435,1.78435,1.78395,1.78395,9580830.0
2009-02-26 01:47:00,1.78388,1.78388,1.78366,1.78373,9459188.0
2009-02-26 01:48:00,1.78379,1.78416,1.78363,1.78363,8623502.0
2009-02-26 01:49:00,1.78364,1.78369,1.78323,1.78363,14020561.0
2009-02-26 01:50:00,1.78363,1.78364,1.78343,1.78352,17358362.0
2009-02-26 01:51:00,1.78355,1.78366,1.78355,1.78356,8787282.0
2009-02-26 01:52:00,1.78342,1.78356,1.78338,1.78356,1482057.0
2009-02-26 01:53:00,1.78366,1.78384,1.78363,1.78363,12393199.0
2009-02-26 01:54:00,1.78344,1.78344,1.78332,1.78344,16164240.0
2009-02-26 01:55:00,1.78369,1.7838,1.78359,1.78372,3936958.0
2009-02-26 01:56:00,1.78368,1.78375,1.78361,1.78372,5182199.0
2009-02-26 01:57:00,1.78362,1.78383,1.78361,1.78369,26131341.0
2009-02-26 01:58:00,1.78379,1.78398,1.78376,1.78395,6810582.0
2009-02-26 01:59:00,1.78379,1.78379,1.78347,1.78347,12153885.0
2009-02-26 02:00:00,1.78309,1.78341,1.78288,1.7829,11847045.0
2009-02-26 02:01:00,1.78291,1.78305,1.78271,1.78305,6776699.0
2009-02-26 02:02:00,1.78315,1.78394,1.78315,1.78373,27704984.0
2009-02-26 02:03:00,1.78395,1.78464,1.78395,1.78464,5353511.0
2009-02-26 02:04:00,1.7847,1.78521,1.7847,1.78521,4132856.0
2009-02-26 02:05:00,1.78517,1.78567,1.78503,1.78564,15661500.0
2009-02-26 02:06:00,1.78579,1.78599,1.78579,1.78598,13572663.0
2009-02-26 02:07:00,1.78597,1.78613,1.78597,1.78613,1546227.0
2009-02-26 02:08:00,1.78627,1.78627,1.78523,1.78523,8386413.0
2009-02-26 02:09:00,1.78507,1.78507,1.78465,1.78465,18743507.0
2009-02-26 02:10:00,1.7846,1.7849,1.78428,1.7849,14433353.0
2009-02-26 02:11:00,1.78504,1.78548,1.78504,1.78543,8959482.0
2009-02-26 02:12:00,1.78562,1.7859,1.78562,1.7859,9397166.0
2009-02-26 02:13:00,1.78594,1.78598,1.78519,1.78548,8726506.0
2009-02-26 02:14:00,1.78564,1.78568,1.78561,1.78568,7062661.0
2009-02-26 02:15:00,1.78556,1.78575,1.78555,1.7856,14171274.0
2009-02-26 02:16:00,1.78576,1.78592,1.78567,1.78592,6742121.0
2009-02-26 02:17:00,1.78598,1.78618,1.7857,1.78616,13205220.0
2009-02-26 02:18:00,1.78589,1.78589,1.78524,1.78542,4084006.0
2009-02-26 02:19:00,1.78539,1.7858,1.78539,1.78539,19499158.0
2009-02-26 02:20:00,1.7853,1.7853,1.7851,1.7851,3435317.0
2009-02-26 02:21:00,1.78525,1.78525,1.78503,1.78506,4783542.0
2009-02-26 02:22:00,1.78487,1.78487,1.78442,1.78458,16684072.0
2009-02-26 02:23:00,1.78454,1.78484,1.78454,1.78475,5479322.0
2009-02-26 02:24:00,1.78473,1.785,1.78467,1.785,4867419.0
2009-02-26 02:25:00,1.78503,1.78524,1.78496,1.78524,7851437.0
2009-02-26 02:26:00,1.78531,1.78543,1.78528,1.78532,3647806.0
2009-02-26 02:27:00,1.78542,1.78556,1.78528,1.78528,5575818.0
2009-02-26 02:28:00,1.78534,1.78548,1.78532,1.78548,4315209.0
2009-02-26 02:29:00,1.78546,1.78561,1.7853,1.78553,27780742.0
2009-02-26 02:30:00,1.78559,1.78596,1.78557,1.78596,2608206.0
2009-02-26 02:31:00,1.78608,1.78634,1.78607,1.78634,7159450.0
2009-02-26 02:32:00,1.78652,1.78695,1.78652,1.78668,3863450.0
2009-02-26 02:33:00,1.78679,1.78717,1.78666,1.78717,18813386.0
2009-02-26 02:34:00,1.7872,1.78732,1.7872,1.78729,2863844.0
2009-02-26 02:35:00,1.78746,1.78771,1.78746,1.78771,2248587.0
2009-02-26 02:36:00,1.7877,1.78776,1.78761,1.78761,12707738.0
2009-02-26 02:37:00,1.78762,1.78781,1.78747,1.78781,2165128.0
2009-02-26 02:38:00,1.78769,1.78769,1.78741,1.78741,6958305.0
2009-02-26 02:39:00,1.78718,1.78718,1.78688,1.78691,18500560.0
2009-02-26 02:40:00,1.78703,1.78721,1.78703,1.78721,20453367.0
2009-02-26 02:41:00,1.78731,1.78793,1.78731,1.78793,16249437.0
2009-02-26 02:42:00,1.78788,1.78788,1.7874,1.7874,23883936.0
2009-02-26 02:43:00,1.78704,1.78735,1.78682,1.78735,5328696.0
2009-02-26 02:44:00,1.78764,1.78793,1.78733,1.78793,6340587.0
2009-02-26 02:45:00,1.78801,1.78821,1.78801,1.78813,9223032.0
2009-02-26 02:46:00,1.78827,1.78848,1.78819,1.78848,4701600.0
2009-02-26 02:47:00,1.78845,1.78845,1.78795,1.78795,2075018.0
2009-02-26 02:48:00,1.7878,1.78785,1.78757,1.78785,2804975.0
2009-02-26 02:49:00,1.78758,1.78758,1.78724,1.78724,28411565.0
2009-02-26 02:50:00,1.78726,1.78727,1.78719,1.78722,11052039.0
2009-02-26 02:51:00,1.78732,1.78732,1.78699,1.78699,7540170.0
2009-02-26 02:52:00,1.78703,1.78787,1.78703,1.78787,11185357.0
2009-02-26 02:53:00,1.78785,1.7879,1.78774,1.7879,8856396.0
2009-02-26 02:54:00,1.78774,1.78797,1.78738,1.78797,5669944.0
2009-02-26 02:55:00,1.7879,1.78812,1.78777,1.78777,8038098.0
2009-02-26 02:56:00,1.78788,1.78798,1.7877,1.7877,14213365.0
2009-02-26 02:57:00,1.78761,1.78776,1.78759,1.78759,4957326.0
2009-02-26 02:58:00,1.78757,1.78789,1.78757,1.78764,14873569.0
2009-02-26 02:59:00,1.78748,1.78748,1.7874,1.78745,9905808.0
2009-02-26 03:00:00,1.78775,1.78811,1.78775,1.78807,31626329.0
2009-02-26 03:01:00,1.78803,1.78816,1.78803,1.78813,1300585.0
2009-02-26 03:02:00,1.78821,1.78821,1.788,1.78802,30503480.0
2009-02-26 03:03:00,1.78808,1.78808,1.78803,1.78807,11291990.0
2009-02-26 03:04:00,1.78815,1.78816,1.78765,1.78765,4162178.0
2009-02-26 03:05:00,1.78746,1.78768,1.78746,1.78768,4161947.0
2009-02-26 03:06:00,1.78773,1.78804,1.78773,1.78795,20148168.0
2009-02-26 03:07:00,1.78793,1.78793,1.78719,1.78734,5081230.0
2009-02-26 03:08:00,1.78751,1.78753,1.78741,1.78748,17798968.0
2009-02-26 03:09:00,1.78758,1.78795,1.78758,1.78795,4971780.0
2009-02-26 03:10:00,1.78804,1.78824,1.78804,1.78822,2254627.0
2009-02-26 03:11:00,1.78822,1.78822,1.78794,1.78801,15599931.0
2009-02-26 03:12:00,1.78833,1.78868,1.78833,1.78836,9513413.0
2009-02-26 03:13:00,1.78881,1.79007,1.7888,1.79007,3021913.0
2009-02-26 03:14:00,1.79029,1.79107,1.79029,1.79107,2209113.0
2009-02-26 03:15:00,1.79099,1.79099,1.79052,1.79052,9057832.0
2009-02-26 03:16:00,1.79065,1.79073,1.79053,1.79073,4715892.0
2009-02-26 03:17:00,1.7907,1.7907,1.79019,1.79019,3709583.0
2009-02-26 03:18:00,1.79002,1.79024,1.78992,1.79024,2746182.0
2009-02-26 03:19:00,1.79018,1.79042,1.79001,1.79042,3384413.0
2009-02-26 03:20:00,1.79045,1.79058,1.79045,1.79052,23189687.0
2009-02-26 03:21:00,1.79029,1.79068,1.79029,1.79068,2158449.0
2009-02-26 03:22:00,1.79083,1.79083,1.79042,1.79057,1505293.0
2009-02-26 03:23:00,1.79042,1.79057,1.79042,1.79057,10230717.0
2009-02-26 03:24:00,1.79057,1.79057,1.79038,1.79043,4051364.0
2009-02-26 03:25:00,1.79049,1.79049,1.79027,1.79035,1052778.0
2009-02-26 03:26:00,1.79047,1.79054,1.79036,1.79054,27203848.0
2009-02-26 03:27:00,1.79053,1.79057,1.79035,1.79038,3481327.0
2009-02-26 03:28:00,1.79052,1.79058,1.79033,1.79033,23768603.0
2009-02-26 03:29:00,1.79043,1.79051,1.79033,1.79044,7930035.0
2009-02-26 03:30:00,1.79039,1.7907,1.79039,1.7907,2584412.0
2009-02-26 03:31:00,1.79067,1.79067,1.79051,1.79051,19305924.0
2009-02-26 03:32:00,1.7904,1.7904,1.79019,1.79022,14861375.0
2009-02-26 03:33:00,1.78999,1.78999,1.7897,1.7897,13964160.0
2009-02-26 03:34:00,1.78974,1.78974,1.78931,1.78931,4896976.0
2009-02-26 03:35:00,1.78949,1.78967,1.78949,1.78967,5694904.0
2009-02-26 03:36:00,1.78964,1.78967,1.78936,1.78943,12027299.0
2009-02-26 03:37:00,1.78943,1.78966,1.78938,1.78966,22092325.0
2009-02-26 03:38:00,1.78985,1.79007,1.78985,1.78991,11519831.0
2009-02-26 03:39:00,1.78969,1.78969,1.7894,1.7894,6561140.0
2009-02-26 03:40:00,1.7895,1.78961,1.78948,1.78961,5611582.0
2009-02-26 03:41:00,1.78955,1.78955,1.78933,1.78933,5002328.0
2009-02-26 03:42:00,1.78943,1.78958,1.78937,1.78958,9646272.0
2009-02-26 03:43:00,1.78956,1.78968,1.78954,1.78964,2479378.0
2009-02-26 03:44:00,1.78953,1.78953,1.78897,1.78948,5015878.0
2009-02-26 03:45:00,1.78943,1.78943,1.78923,1.78932,1787504.0
2009-02-26 03:46:00,1.78907,1.7899,1.78907,1.7899,3195821.0
2009-02-26 03:47:00,1.79006,1.79044,1.79006,1.79044,2784821.0
2009-02-26 03:48:00,1.79043,1.79063,1.79043,1.79063,2432720.0
2009-02-26 03:49:00,1.7906,1.79068,1.7906,1.79061,2515457.0
2009-02-26 03:50:00,1.79058,1.79075,1.79043,1.79075,1266458.0
2009-02-26 03:51:00,1.79086,1.79113,1.79072,1.79113,7822028.0
2009-02-26 03:52:00,1.79099,1.79104,1.79067,1.79067,617599.0
2009-02-26 03:53:00,1.7907,1.79074,1.79055,1.79072,3062761.0
2009-02-26 03:54:00,1.79073,1.79081,1.7906,1.7906,3731790.0
2009-02-26 03:55:00,1.79045,1.79054,1.79035,1.79035,5438313.0
2009-02-26 03:56:00,1.7903,1.79039,1.79023,1.79023,2184326.0
2009-02-26 03:57:00,1.79008,1.79008,1.78997,1.78997,7385154.0
2009-02-26 03:58:00,1.79004,1.79008,1.78994,1.78994,6063453.0
2009-02-26 03:59:00,1.78993,1.78993,1.78967,1.78967,4498841.0
2009-02-26 04:00:00,1.78947,1.78947,1.78924,1.78924,4469503.0
2009-02-26 04:01:00,1.78927,1.78927,1.78887,1.78887,1097601.0
2009-02-26 04:02:00,1.7886,1.78875,1.7886,1.78866,12095126.0
2009-02-26 04:03:00,1.7886,1.78934,1.7886,1.78934,8230815.0
2009-02-26 04:04:00,1.78942,1.78947,1.78919,1.7892,5680888.0
2009-02-26 04:05:00,1.7892,1.7892,1.78904,1.78904,4446558.0
2009-02-26 04:06:00,1.78888,1.78897,1.78883,1.78897,5489951.0
2009-02-26 04:07:00,1.78895,1.78895,1.78862,1.78862,10748508.0
2009-02-26 04:08:00,1.78867,1.78871,1.78857,1.78865,3308299.0
2009-02-26 04:09:00,1.78869,1.78874,1.78858,1.78858,8423206.0
2009-02-26 04:10:00,1.78853,1.78901,1.78852,1.78901,2879369.0
2009-02-26 04:11:00,1.78902,1.78902,1.78876,1.78876,8696270.0
2009-02-26 04:12:00,1.78859,1.78859,1.78828,1.78828,6151444.0
2009-02-26 04:13:00,1.78828,1.78837,1.78826,1.78826,2519302.0
2009-02-26 04:14:00,1.78826,1.78828,1.7881,1.78828,4892061.0
2009-02-26 04:15:00,1.78835,1.78891,1.78835,1.78891,17937673.0
2009-02-26 04:16:00,1.78906,1.78909,1.78893,1.78893,4989938.0
2009-02-26 04:17:00,1.78872,1.7888,1.78832,1.7888,5819583.0
2009-02-26 04:18:00,1.78879,1.78891,1.78877,1.78886,6425289.0
2009-02-26 04:19:00,1.78885,1.78885,1.78871,1.78871,1997544.0
2009-02-26 04:20:00,1.78862,1.78862,1.78797,1.7881,2076931.0
2009-02-26 04:21:00,1.788,1.78838,1.788,1.78823,6106905.0
2009-02-26 04:22:00,1.78812,1.78812,1.78756,1.78756,7694490.0
2009-02-26 04:23:00,1.78751,1.78751,1.78718,1.78718,2763675.0
2009-02-26 04:24:00,1.78729,1.78758,1.78729,1.78758,6976104.0
2009-02-26 04:25:00,1.78757,1.78797,1.78751,1.78797,10960448.0
2009-02-26 04:26:00,1.78801,1.78828,1.78801,1.78828,2498976.0
2009-02-26 04:27:00,1.78833,1.78901,1.78833,1.78901,6383016.0
2009-02-26 04:28:00,1.78925,1.78949,1.78925,1.78946,7507292.0
2009-02-26 04:29:00,1.78935,1.78942,1.78907,1.78942,39099036.0
2009-02-26 04:30:00,1.78948,1.78953,1.78909,1.78909,7075897.0
2009-02-26 04:31:00,1.78902,1.78902,1.78866,1.78866,15690581.0
2009-02-26 04:32:00,1.78849,1.7886,1.7882,1.7886,4850986.0
2009-02-26 04:33:00,1.78863,1.78863,1.78821,1.78826,4724947.0
2009-02-26 04:34:00,1.78833,1.78833,1.78812,1.78812,5951076.0
2009-02-26 04:35:00,1.78801,1.78809,1.78777,1.78808,10551715.0
2009-02-26 04:36:00,1.78817,1.78835,1.78817,1.78835,5841993.0
2009-02-26 04:37:00,1.78838,1.78854,1.78832,1.78832,96513585.0
2009-02-26 04:38:00,1.78834,1.78859,1.7883,1.78859,4704516.0
2009-02-26 04:39:00,1.7887,1.78898,1.7887,1.78898,4346164.0
2009-02-26 04:40:00,1.78896,1.78904,1.78896,1.78904,3396942.0
2009-02-26 04:41:00,1.78895,1.78916,1.78895,1.78903,1903721.0
2009-02-26 04:42:00,1.7891,1.7892,1.78897,1.78897,39609642.0
2009-02-26 04:43:00,1.78896,1.78896,1.78863,1.78863,12404304.0
2009-02-26 04:44:00,1.78855,1.78857,1.7885,1.7885,9790563.0
2009-02-26 04:45:00,1.78841,1.78861,1.78828,1.78849,12231055.0
2009-02-26 04:46:00,1.78855,1.7886,1.78845,1.78845,7338824.0
2009-02-26 04:47:00,1.78855,1.78855,1.78808,1.78853,8402787.0
2009-02-26 04:48:00,1.78852,1.78852,1.7883,1.7883,16345540.0
2009-02-26 04:49:00,1.7883,1.7883,1.788,1.78814,10727136.0
2009-02-26 04:50:00,1.7881,1.78811,1.78797,1.78802,4355882.0
2009-02-26 04:51:00,1.78795,1.78795,1.78758,1.78758,4188511.0
2009-02-26 04:52:00,1.78752,1.78761,1.78748,1.78761,2791728.0
2009-02-26 04:53:00,1.78754,1.78754,1.78704,1.78749,4432733.0
2009-02-26 04:54:00,1.78739,1.78769,1.78739,1.78765,10347538.0
2009-02-26 04:55:00,1.78778,1.78839,1.78778,1.78839,7638131.0
2009-02-26 04:56:00,1.78839,1.78839,1.78785,1.78806,5046676.0
2009-02-26 04:57:00,1.78804,1.78846,1.7877,1.78846,7115242.0
2009-02-26 04:58:00,1.78841,1.78841,1.78801,1.78834,5223188.0
2009-02-26 04:59:00,1.78759,1.78766,1.78759,1.78766,10611133.0
2009-02-26 05:00:00,1.78829,1.78829,1.78781,1.78825,10611133.0
2009-02-26 05:01:00,1.7883,1.78846,1.7883,1.78846,8321749.0
2009-02-26 05:02:00,1.78851,1.78869,1.78842,1.78869,5988871.0
2009-02-26 05:03:00,1.78867,1.7887,1.78788,1.78788,3345349.0
2009-02-26 05:04:00,1.78772,1.78772,1.78714,1.78772,7067264.0
2009-02-26 05:05:00,1.78763,1.78763,1.78614,1.78716,2908035.0
2009-02-26 05:06:00,1.78698,1.78698,1.7866,1.7866,5047146.0
2009-02-26 05:07:00,1.78662,1.78687,1.78662,1.78687,6898458.0
2009-02-26 05:08:00,1.78676,1.78687,1.78658,1.78658,9668080.0
2009-02-26 05:09:00,1.78635,1.78661,1.78635,1.78661,2016445.0
2009-02-26 05:10:00,1.78667,1.78689,1.78655,1.78655,10228222.0
2009-02-26 05:11:00,1.78643,1.78643,1.78609,1.78634,2280071.0
2009-02-26 05:12:00,1.78638,1.78693,1.78638,1.78693,4140565.0
2009-02-26 05:13:00,1.78692,1.7872,1.78692,1.7872,9448617.0
2009-02-26 05:14:00,1.78712,1.78769,1.78712,1.78762,1863540.0
2009-02-26 05:15:00,1.78764,1.78796,1.78763,1.78781,15670266.0
2009-02-26 05:16:00,1.78818,1.7883,1.78786,1.78786,5823333.0
2009-02-26 05:17:00,1.78777,1.78793,1.78751,1.78793,6457438.0
2009-02-26 05:18:00,1.78807,1.78814,1.78781,1.78781,52133256.0
2009-02-26 05:19:00,1.78797,1.78822,1.78785,1.78822,17476502.0
2009-02-26 05:20:00,1.78816,1.78836,1.78816,1.78822,8859157.0
2009-02-26 05:21:00,1.78811,1.78811,1.78799,1.788,3343200.0
2009-02-26 05:22:00,1.78797,1.78802,1.78788,1.78793,5013396.0
2009-02-26 05:23:00,1.78796,1.78796,1.7875,1.78788,5050928.0
2009-02-26 05:24:00,1.7878,1.78791,1.7878,1.78784,7251658.0
2009-02-26 05:25:00,1.78786,1.78792,1.78776,1.78776,8096788.0
2009-02-26 05:26:00,1.78775,1.78796,1.78775,1.78784,9757404.0
2009-02-26 05:27:00,1.78797,1.78798,1.78773,1.78798,8095478.0
2009-02-26 05:28:00,1.78805,1.78808,1.78801,1.78801,12164473.0
2009-02-26 05:29:00,1.788,1.78808,1.78799,1.78799,10930841.0
2009-02-26 05:30:00,1.78802,1.78802,1.78772,1.78772,12472971.0
2009-02-26 05:31:00,1.78751,1.78751,1.78714,1.78722,4343382.0
2009-02-26 05:32:00,1.78708,1.78717,1.78691,1.78716,4890590.0
2009-02-26 05:33:00,1.7873,1.78732,1.78726,1.78732,17314172.0
2009-02-26 05:34:00,1.78738,1.78759,1.78738,1.78759,3510267.0
2009-02-26 05:35:00,1.78751,1.78751,1.78703,1.78735,7934360.0
2009-02-26 05:36:00,1.78742,1.78742,1.78721,1.78734,4540258.0
2009-02-26 05:37:00,1.78737,1.78737,1.78702,1.78725,15250728.0
2009-02-26 05:38:00,1.7873,1.78743,1.7873,1.7874,7070986.0
2009-02-26 05:39:00,1.78759,1.78793,1.78759,1.78793,5858701.0
2009-02-26 05:40:00,1.78791,1.78791,1.78772,1.78772,5258536.0
2009-02-26 05:41:00,1.78783,1.7879,1.78773,1.7879,3644532.0
2009-02-26 05:42:00,1.78811,1.78811,1.78722,1.78734,6588427.0
2009-02-26 05:43:00,1.78745,1.78745,1.78675,1.78675,7769884.0
2009-02-26 05:44:00,1.78682,1.78733,1.78682,1.78733,20457151.0
2009-02-26 05:45:00,1.78733,1.78733,1.78705,1.78705,1520453.0
2009-02-26 05:46:00,1.78693,1.78702,1.78687,1.78702,13561396.0
2009-02-26 05:47:00,1.78702,1.78702,1.78693,1.787,62195316.0
2009-02-26 05:48:00,1.78699,1.78699,1.78677,1.78694,3244598.0
2009-02-26 05:49:00,1.78699,1.78712,1.78661,1.78712,2888267.0
2009-02-26 05:50:00,1.78733,1.78765,1.78733,1.78765,31771194.0
2009-02-26 05:51:00,1.78764,1.78771,1.78748,1.78748,9486688.0
2009-02-26 05:52:00,1.78748,1.78759,1.78743,1.78757,9688011.0
2009-02-26 05:53:00,1.78757,1.78765,1.78754,1.78765,1798208.0
2009-02-26 05:54:00,1.78767,1.78767,1.78742,1.78759,3348808.0
2009-02-26 05:55:00,1.78756,1.78769,1.78754,1.78754,7810703.0
2009-02-26 05:56:00,1.78754,1.78762,1.78754,1.78762,11366464.0
2009-02-26 05:57:00,1.78758,1.78765,1.78741,1.78765,5952280.0
2009-02-26 05:58:00,1.78768,1.78773,1.78765,1.78765,3503006.0
2009-02-26 05:59:00,1.78754,1.7877,1.78751,1.7877,42471994.0
2009-02-26 06:00:00,1.78763,1.78789,1.78763,1.78788,1259317.0
2009-02-26 06:01:00,1.78788,1.78798,1.78788,1.7879,4679136.0
2009-02-26 06:02:00,1.78802,1.7882,1.78796,1.78811,1249481.0
2009-02-26 06:03:00,1.78817,1.78827,1.78817,1.78818,13326357.0
2009-02-26 06:04:00,1.78826,1.78835,1.78815,1.78818,6780893.0
2009-02-26 06:05:00,1.78806,1.78806,1.78791,1.78791,15909893.0
2009-02-26 06:06:00,1.78792,1.78792,1.78743,1.78775,6738634.0
2009-02-26 06:07:00,1.78777,1.78796,1.78777,1.78796,7780938.0
2009-02-26 06:08:00,1.78809,1.78809,1.78781,1.78792,11302108.0
2009-02-26 06:09:00,1.78793,1.78793,1.78787,1.7879,2889907.0
2009-02-26 06:10:00,1.78793,1.78793,1.78784,1.78785,7655374.0
2009-02-26 06:11:00,1.7877,1.7877,1.78739,1.78739,3673099.0
2009-02-26 06:12:00,1.78742,1.7876,1.78739,1.78759,1273488.0
2009-02-26 06:13:00,1.78741,1.78765,1.78723,1.78765,11129960.0
2009-02-26 06:14:00,1.78764,1.78764,1.7875,1.78751,1537104.0
2009-02-26 06:15:00,1.78748,1.78748,1.78733,1.78748,7948044.0
2009-02-26 06:16:00,1.78745,1.78768,1.78745,1.78763,6723844.0
2009-02-26 06:17:00,1.78763,1.78771,1.78747,1.78756,23861355.0
2009-02-26 06:18:00,1.78749,1.78781,1.78749,1.78781,3230122.0
2009-02-26 06:19:00,1.78748,1.78798,1.78745,1.78783,12131279.0
2009-02-26 06:20:00,1.78794,1.7882,1.78788,1.78788,9475479.0
2009-02-26 06:21:00,1.78784,1.78838,1.78784,1.78838,9803811.0
2009-02-26 06:22:00,1.78822,1.78822,1.78773,1.78779,9909808.0
2009-02-26 06:23:00,1.78782,1.78797,1.78782,1.78789,30268415.0
2009-02-26 06:24:00,1.78781,1.78781,1.78742,1.78766,5782633.0
2009-02-26 06:25:00,1.7877,1.78798,1.78747,1.78798,15929197.0
2009-02-26 06:26:00,1.7881,1.7881,1.78716,1.78779,6052990.0
2009-02-26 06:27:00,1.78781,1.78781,1.78754,1.78762,4702291.0
2009-02-26 06:28:00,1.78754,1.78768,1.78741,1.78741,18854314.0
2009-02-26 06:29:00,1.78754,1.78789,1.7875,1.78789,3518936.0
2009-02-26 06:30:00,1.7879,1.78836,1.7879,1.78819,8880639.0
2009-02-26 06:31:00,1.78805,1.78879,1.78805,1.78879,3738952.0
2009-02-26 06:32:00,1.78878,1.78878,1.78808,1.78812,4542390.0
2009-02-26 06:33:00,1.78811,1.78811,1.7874,1.78763,35957098.0
2009-02-26 06:34:00,1.78753,1.78753,1.78726,1.78726,7763206.0
2009-02-26 06:35:00,1.78725,1.78741,1.78721,1.78721,2622021.0
2009-02-26 06:36:00,1.78713,1.78723,1.78671,1.78723,4629401.0
2009-02-26 06:37:00,1.78739,1.78745,1.78727,1.78728,12014765.0
2009-02-26 06:38:00,1.78723,1.78732,1.78716,1.78716,4298783.0
2009-02-26 06:39:00,1.78713,1.78713,1.78678,1.78678,12043798.0
2009-02-26 06:40:00,1.78654,1.78667,1.78642,1.78656,9254057.0
2009-02-26 06:41:00,1.78661,1.78685,1.78661,1.78685,3061747.0
2009-02-26 06:42:00,1.78689,1.78695,1.78679,1.78684,15147388.0
2009-02-26 06:43:00,1.78685,1.78703,1.78685,1.78698,6360818.0
2009-02-26 06:44:00,1.78678,1.78678,1.7865,1.7865,3248981.0
2009-02-26 06:45:00,1.78648,1.78657,1.78647,1.78657,70954493.0
2009-02-26 06:46:00,1.78656,1.78687,1.78656,1.78686,5291692.0
2009-02-26 06:47:00,1.78694,1.78697,1.78679,1.78697,6581149.0
2009-02-26 06:48:00,1.78699,1.78729,1.78696,1.78729,3244938.0
2009-02-26 06:49:00,1.78734,1.78755,1.78721,1.78755,3579512.0
2009-02-26 06:50:00,1.78753,1.78753,1.78737,1.78742,10035985.0
2009-02-26 06:51:00,1.78736,1.78741,1.78716,1.78741,10441149.0
2009-02-26 06:52:00,1.78755,1.78788,1.78755,1.78788,20033420.0
2009-02-26 06:53:00,1.78781,1.78783,1.78748,1.78759,204429934.0
2009-02-26 06:54:00,1.78775,1.78786,1.78775,1.78778,3151655.0
2009-02-26 06:55:00,1.78775,1.78775,1.78763,1.78764,5865295.0
2009-02-26 06:56:00,1.78754,1.78755,1.78736,1.78736,5777752.0
2009-02-26 06:57:00,1.78741,1.78743,1.78729,1.78741,21454216.0
2009-02-26 06:58:00,1.78733,1.78733,1.78703,1.78703,2295552.0
2009-02-26 06:59:00,1.78684,1.78684,1.78603,1.78603,3899729.0
2009-02-26 07:00:00,1.786,1.78614,1.786,1.78604,13041059.0
2009-02-26 07:01:00,1.78604,1.78606,1.78595,1.78605,2118968.0
2009-02-26 07:02:00,1.78599,1.78599,1.78499,1.78499,10292986.0
2009-02-26 07:03:00,1.7848,1.7848,1.78452,1.78465,3305232.0
2009-02-26 07:04:00,1.78473,1.78511,1.78473,1.78511,8083155.0
2009-02-26 07:05:00,1.78516,1.78521,1.78511,1.78515,31760292.0
2009-02-26 07:06:00,1.78502,1.78521,1.78367,1.78521,4661460.0
2009-02-26 07:07:00,1.78534,1.78574,1.78533,1.78535,2781937.0
2009-02-26 07:08:00,1.78533,1.78605,1.78533,1.78605,20026066.0
2009-02-26 07:09:00,1.78612,1.78633,1.78612,1.78617,7115331.0
2009-02-26 07:10:00,1.78617,1.78628,1.78612,1.78628,12976968.0
2009-02-26 07:11:00,1.78633,1.78641,1.7863,1.78641,5936849.0
2009-02-26 07:12:00,1.78634,1.78634,1.78618,1.78618,7957898.0
2009-02-26 07:13:00,1.7861,1.7861,1.78578,1.78586,43970004.0
2009-02-26 07:14:00,1.78582,1.78596,1.78581,1.78596,2391957.0
2009-02-26 07:15:00,1.78591,1.78596,1.78588,1.78594,5467990.0
2009-02-26 07:16:00,1.78595,1.78598,1.7859,1.7859,10182771.0
2009-02-26 07:17:00,1.78587,1.78597,1.78587,1.78589,92124933.0
2009-02-26 07:18:00,1.78595,1.78617,1.78595,1.78602,10062466.0
2009-02-26 07:19:00,1.78611,1.78611,1.78587,1.78587,10259784.0
2009-02-26 07:20:00,1.7858,1.78593,1.78579,1.78584,44969925.0
2009-02-26 07:21:00,1.78585,1.78586,1.78578,1.78583,45785220.0
2009-02-26 07:22:00,1.7858,1.78596,1.78569,1.78596,9927487.0
2009-02-26 07:23:00,1.78618,1.78663,1.78618,1.78663,2226543.0
2009-02-26 07:24:00,1.78674,1.78738,1.78674,1.78738,4673107.0
2009-02-26 07:25:00,1.7873,1.78767,1.7873,1.78767,9978107.0
2009-02-26 07:26:00,1.78774,1.78823,1.78774,1.78822,7203036.0
2009-02-26 07:27:00,1.78812,1.78818,1.78794,1.78795,1060728.0
2009-02-26 07:28:00,1.78779,1.78779,1.78702,1.78702,5930503.0
2009-02-26 07:29:00,1.78683,1.787,1.78671,1.78681,1399844.0
2009-02-26 07:30:00,1.78678,1.78696,1.78663,1.78687,5489541.0
2009-02-26 07:31:00,1.78691,1.7873,1.78691,1.7873,22936045.0
2009-02-26 07:32:00,1.78733,1.78772,1.78733,1.7874,14771340.0
2009-02-26 07:33:00,1.78739,1.78753,1.78719,1.78748,15007000.0
2009-02-26 07:34:00,1.78754,1.78784,1.78754,1.78784,5409915.0
2009-02-26 07:35:00,1.78771,1.78771,1.78694,1.78741,13978764.0
2009-02-26 07:36:00,1.78727,1.78749,1.78727,1.78749,7620140.0
2009-02-26 07:37:00,1.78746,1.78746,1.78713,1.78745,9926979.0
2009-02-26 07:38:00,1.78752,1.78775,1.78752,1.78759,13111860.0
2009-02-26 07:39:00,1.78739,1.78739,1.78711,1.78714,5860134.0
2009-02-26 07:40:00,1.78721,1.78735,1.7872,1.78723,4291647.0
2009-02-26 07:41:00,1.78724,1.78739,1.78719,1.78722,9419951.0
2009-02-26 07:42:00,1.78733,1.78738,1.78721,1.78733,3263022.0
2009-02-26 07:43:00,1.78733,1.78734,1.78708,1.78713,10916230.0
2009-02-26 07:44:00,1.787,1.78702,1.78684,1.78702,4570105.0
2009-02-26 07:45:00,1.78689,1.78689,1.78658,1.78661,1007514.0
2009-02-26 07:46:00,1.78674,1.78721,1.78674,1.78721,2056360.0
2009-02-26 07:47:00,1.78723,1.78723,1.78707,1.78719,6613482.0
2009-02-26 07:48:00,1.78726,1.78731,1.78681,1.78681,6585817.0
2009-02-26 07:49:00,1.78677,1.78751,1.78677,1.78751,49516438.0
2009-02-26 07:50:00,1.78751,1.78751,1.78692,1.78692,27217798.0
2009-02-26 07:51:00,1.78684,1.78684,1.78654,1.78654,59603250.0
2009-02-26 07:52:00,1.78646,1.78677,1.7864,1.78677,4471490.0
2009-02-26 07:53:00,1.78671,1.78681,1.78668,1.78668,8531498.0
2009-02-26 07:54:00,1.78675,1.7871,1.78675,1.7868,38631942.0
2009-02-26 07:55:00,1.78681,1.78699,1.78681,1.78699,3573120.0
2009-02-26 07:56:00,1.78705,1.78705,1.78682,1.78682,22262432.0
2009-02-26 07:57:00,1.78679,1.78679,1.7866,1.78676,5660041.0
2009-02-26 07:58:00,1.78672,1.78684,1.78651,1.78651,5213907.0
2009-02-26 07:59:00,1.78644,1.78654,1.78638,1.78638,7127268.0
2009-02-26 08:00:00,1.7864,1.78649,1.7864,1.78646,6290180.0
2009-02-26 08:01:00,1.78656,1.78668,1.78648,1.78668,34742250.0
2009-02-26 08:02:00,1.78669,1.78687,1.78669,1.78687,12712037.0
2009-02-26 08:03:00,1.78702,1.78754,1.78702,1.78754,3946041.0
2009-02-26 08:04:00,1.78756,1.78806,1.78756,1.78803,7036054.0
2009-02-26 08:05:00,1.78801,1.78808,1.78765,1.78794,6658398.0
2009-02-26 08:06:00,1.78744,1.78784,1.78741,1.78754,2028892.0
2009-02-26 08:07:00,1.78751,1.78751,1.78693,1.78693,23412613.0
2009-02-26 08:08:00,1.78663,1.78663,1.78547,1.78547,7575820.0
2009-02-26 08:09:00,1.78527,1.78527,1.7843,1.78512,5633812.0
2009-02-26 08:10:00,1.78532,1.78568,1.78532,1.78568,7275760.0
2009-02-26 08:11:00,1.78568,1.78607,1.78568,1.78584,2386189.0
2009-02-26 08:12:00,1.7859,1.78596,1.78587,1.78591,12916419.0
2009-02-26 08:13:00,1.78594,1.78617,1.78585,1.78617,47141248.0
2009-02-26 08:14:00,1.78607,1.78607,1.78566,1.78566,4441978.0
2009-02-26 08:15:00,1.78563,1.78592,1.78555,1.78592,6161813.0
2009-02-26 08:16:00,1.78595,1.78595,1.78569,1.78569,20434786.0
2009-02-26 08:17:00,1.7856,1.78566,1.78529,1.78551,3993561.0
2009-02-26 08:18:00,1.78551,1.78551,1.78526,1.7854,128773318.0
2009-02-26 08:19:00,1.78537,1.78544,1.7851,1.7851,58415616.0
2009-02-26 08:20:00,1.78498,1.78498,1.7846,1.78476,5061230.0
2009-02-26 08:21:00,1.78479,1.78571,1.78479,1.78571,13152696.0
2009-02-26 08:22:00,1.78581,1.78626,1.78581,1.78626,18021686.0
2009-02-26 08:23:00,1.78635,1.78716,1.78635,1.78676,3251651.0
2009-02-26 08:24:00,1.78712,1.7872,1.78707,1.78709,5198089.0
2009-02-26 08:25:00,1.78685,1.78685,1.78619,1.78619,7890835.0
2009-02-26 08:26:00,1.78617,1.78617,1.78588,1.78588,6936193.0
2009-02-26 08:27:00,1.7859,1.7859,1.78549,1.78566,9316239.0
2009-02-26 08:28:00,1.78562,1.78562,1.78533,1.78535,14229520.0
2009-02-26 08:29:00,1.78537,1.78537,1.78496,1.78496,5804903.0
2009-02-26 08:30:00,1.7846,1.78484,1.7846,1.78476,4004255.0
2009-02-26 08:31:00,1.78493,1.78525,1.78493,1.78525,11476323.0
2009-02-26 08:32:00,1.7852,1.7852,1.78493,1.78493,3040732.0
2009-02-26 08:33:00,1.78493,1.78493,1.78467,1.78467,8829546.0
2009-02-26 08:34:00,1.7847,1.7847,1.78445,1.7845,12050607.0
2009-02-26 08:35:00,1.78437,1.78437,1.78419,1.78421,7013036.0
2009-02-26 08:36:00,1.78429,1.78442,1.78416,1.78425,9296492.0
2009-02-26 08:37:00,1.78417,1.78417,1.78382,1.78382,13700193.0
2009-02-26 08:38:00,1.78361,1.78361,1.78351,1.78354,743388.0
2009-02-26 08:39:00,1.78359,1.78371,1.78357,1.78358,3991271.0
2009-02-26 08:40:00,1.78373,1.78402,1.78373,1.78381,5847236.0
2009-02-26 08:41:00,1.78385,1.78404,1.78384,1.78396,2843460.0
2009-02-26 08:42:00,1.78387,1.78469,1.78385,1.78469,3915297.0
2009-02-26 08:43:00,1.78468,1.78468,1.78432,1.78432,10915699.0
2009-02-26 08:44:00,1.78434,1.78439,1.78415,1.7843,6200447.0
2009-02-26 08:45:00,1.78446,1.7853,1.78446,1.7853,9071527.0
2009-02-26 08:46:00,1.78548,1.78548,1.78504,1.78504,3168814.0
2009-02-26 08:47:00,1.78488,1.78532,1.78476,1.78532,86663904.0
2009-02-26 08:48:00,1.78539,1.78539,1.785,1.785,1251053.0
2009-02-26 08:49:00,1.78487,1.78487,1.78479,1.78482,6041366.0
2009-02-26 08:50:00,1.78477,1.78477,1.78452,1.78454,3046374.0
2009-02-26 08:51:00,1.78461,1.78472,1.78458,1.78472,4876543.0
2009-02-26 08:52:00,1.78463,1.78475,1.78459,1.78468,7458106.0
2009-02-26 08:53:00,1.78467,1.78492,1.78452,1.78492,5421967.0
2009-02-26 08:54:00,1.78498,1.78511,1.78498,1.78498,4806806.0
2009-02-26 08:55:00,1.78472,1.78472,1.78412,1.78412,1962938.0
2009-02-26 08:56:00,1.78436,1.78524,1.78436,1.78524,13674337.0
2009-02-26 08:57:00,1.7855,1.78616,1.7855,1.78616,45813096.0
2009-02-26 08:58:00,1.78634,1.78665,1.78631,1.78665,2341832.0
2009-02-26 08:59:00,1.78685,1.78712,1.78685,1.78695,6083076.0
2009-02-26 09:00:00,1.78681,1.78681,1.78587,1.78587,12532585.0
2009-02-26 09:01:00,1.78588,1.78606,1.78585,1.78606,29365080.0
2009-02-26 09:02:00,1.78618,1.78688,1.78618,1.78688,4198044.0
2009-02-26 09:03:00,1.78682,1.78682,1.78627,1.78632,60741069.0
2009-02-26 09:04:00,1.78628,1.78678,1.78628,1.78678,2258467.0
2009-02-26 09:05:00,1.78687,1.78793,1.78687,1.78793,9390572.0
2009-02-26 09:06:00,1.78804,1.78843,1.78804,1.78843,2851693.0
2009-02-26 09:07:00,1.78844,1.78889,1.7882,1.78889,18485109.0
2009-02-26 09:08:00,1.78893,1.78926,1.78893,1.78905,5466493.0
2009-02-26 09:09:00,1.78893,1.78901,1.78884,1.78901,6293596.0
2009-02-26 09:10:00,1.78913,1.78913,1.78893,1.78893,1900326.0
2009-02-26 09:11:00,1.78896,1.78897,1.78893,1.78897,1485582.0
2009-02-26 09:12:00,1.78893,1.78915,1.78893,1.78915,4271205.0
2009-02-26 09:13:00,1.78917,1.78918,1.78898,1.78898,3781762.0
2009-02-26 09:14:00,1.78903,1.78914,1.78875,1.78896,3363208.0
2009-02-26 09:15:00,1.78891,1.78891,1.78863,1.78863,69808167.0
2009-02-26 09:16:00,1.78856,1.78876,1.78856,1.78859,8747439.0
2009-02-26 09:17:00,1.78864,1.78878,1.78838,1.78838,1221250.0
2009-02-26 09:18:00,1.78818,1.78818,1.78747,1.78747,13609136.0
2009-02-26 09:19:00,1.78724,1.78724,1.78642,1.78642,4405705.0
2009-02-26 09:20:00,1.7862,1.7862,1.78496,1.78496,6925098.0
2009-02-26 09:21:00,1.78496,1.78503,1.78489,1.78503,2156810.0
2009-02-26 09:22:00,1.78504,1.78517,1.78504,1.78517,7254553.0
2009-02-26 09:23:00,1.78513,1.78523,1.78508,1.78519,5994712.0
2009-02-26 09:24:00,1.78528,1.78551,1.7852,1.78551,9714111.0
2009-02-26 09:25:00,1.7856,1.7858,1.7856,1.78568,5791574.0
2009-02-26 09:26:00,1.78561,1.78578,1.78543,1.78578,7796202.0
2009-02-26 09:27:00,1.78579,1.78579,1.7854,1.7854,123611920.0
2009-02-26 09:28:00,1.78545,1.78573,1.78545,1.78569,3850919.0
2009-02-26 09:29:00,1.78564,1.78564,1.7847,1.7847,222349392.0
2009-02-26 09:30:00,1.78452,1.78461,1.78432,1.78432,7137339.0
2009-02-26 09:31:00,1.78432,1.78456,1.78415,1.78443,9780662.0
2009-02-26 09:32:00,1.78429,1.78438,1.78406,1.78435,7843729.0
2009-02-26 09:33:00,1.78419,1.78419,1.78232,1.78232,56227974.0
2009-02-26 09:34:00,1.78223,1.78241,1.78221,1.78221,2085734.0
2009-02-26 09:35:00,1.78206,1.78234,1.78196,1.78234,22848146.0
2009-02-26 09:36:00,1.78235,1.78268,1.78235,1.78267,3876148.0
2009-02-26 09:37:00,1.78271,1.783,1.78271,1.783,3148199.0
2009-02-26 09:38:00,1.78312,1.78312,1.78255,1.78255,2897380.0
2009-02-26 09:39:00,1.78267,1.78274,1.78228,1.78274,2334374.0
2009-02-26 09:40:00,1.78275,1.7832,1.78275,1.78311,4365583.0
2009-02-26 09:41:00,1.78299,1.78299,1.782,1.782,20417816.0
2009-02-26 09:42:00,1.78179,1.78179,1.78095,1.78095,1171962.0
2009-02-26 09:43:00,1.78089,1.78129,1.7807,1.78129,8308383.0
2009-02-26 09:44:00,1.78135,1.7816,1.78135,1.7816,6886853.0
2009-02-26 09:45:00,1.78167,1.78253,1.78167,1.78253,134986938.0
2009-02-26 09:46:00,1.78265,1.78333,1.78265,1.78333,2652793.0
2009-02-26 09:47:00,1.7834,1.7834,1.78229,1.78229,3082955.0
2009-02-26 09:48:00,1.78231,1.78231,1.78206,1.78219,4016236.0
2009-02-26 09:49:00,1.78227,1.78253,1.7822,1.78253,12504795.0
2009-02-26 09:50:00,1.7828,1.7828,1.78214,1.78214,4971712.0
2009-02-26 09:51:00,1.78228,1.78252,1.78228,1.7825,14927157.0
2009-02-26 09:52:00,1.78246,1.78277,1.78246,1.78271,6055519.0
2009-02-26 09:53:00,1.78266,1.78314,1.78262,1.78314,26472200.0
2009-02-26 09:54:00,1.78316,1.78342,1.78311,1.78342,8807889.0
2009-02-26 09:55:00,1.78346,1.78358,1.78317,1.78317,47819058.0
2009-02-26 09:56:00,1.78317,1.78317,1.78287,1.78287,6629822.0
2009-02-26 09:57:00,1.78283,1.78283,1.78235,1.78235,3073953.0
2009-02-26 09:58:00,1.78247,1.78247,1.78207,1.78212,1756782.0
2009-02-26 09:59:00,1.78206,1.78206,1.78184,1.78184,4010149.0
2009-02-26 10:00:00,1.78181,1.78181,1.78137,1.78137,7218425.0
2009-02-26 10:01:00,1.78151,1.78151,1.7801,1.78015,126054396.0
2009-02-26 10:02:00,1.77999,1.77999,1.77956,1.77956,8187993.0
2009-02-26 10:03:00,1.77936,1.77966,1.77922,1.77966,10548734.0
2009-02-26 10:04:00,1.77967,1.77989,1.77967,1.77983,8716509.0
2009-02-26 10:05:00,1.77991,1.78031,1.77991,1.78031,1061420.0
2009-02-26 10:06:00,1.78039,1.78119,1.78039,1.78119,58530438.0
2009-02-26 10:07:00,1.78103,1.78143,1.78103,1.78141,2485005.0
2009-02-26 10:08:00,1.78134,1.78134,1.78027,1.7804,5609590.0
2009-02-26 10:09:00,1.78041,1.78098,1.78041,1.78098,1350747.0
2009-02-26 10:10:00,1.78079,1.78087,1.78039,1.78087,4155228.0
2009-02-26 10:11:00,1.78113,1.78243,1.78113,1.78221,50007320.0
2009-02-26 10:12:00,1.78199,1.78199,1.78186,1.7819,5895727.0
2009-02-26 10:13:00,1.78185,1.78186,1.78163,1.78186,51118916.0
2009-02-26 10:14:00,1.78203,1.78286,1.78203,1.78286,3001182.0
2009-02-26 10:15:00,1.78287,1.78363,1.78287,1.78363,13632031.0
2009-02-26 10:16:00,1.78379,1.78379,1.78336,1.78336,9188689.0
2009-02-26 10:17:00,1.78332,1.78332,1.78267,1.78267,111971248.0
2009-02-26 10:18:00,1.78254,1.78254,1.78232,1.78232,3039349.0
2009-02-26 10:19:00,1.78231,1.78234,1.78193,1.78193,11310894.0
2009-02-26 10:20:00,1.78188,1.78192,1.78174,1.78174,45809071.0
2009-02-26 10:21:00,1.78158,1.78158,1.78053,1.78053,3732960.0
2009-02-26 10:22:00,1.78076,1.78106,1.78062,1.78094,7487994.0
2009-02-26 10:23:00,1.78119,1.78208,1.78119,1.78208,3999860.0
2009-02-26 10:24:00,1.7823,1.78305,1.7823,1.78305,7616623.0
2009-02-26 10:25:00,1.78312,1.78312,1.78273,1.78273,3265149.0
2009-02-26 10:26:00,1.78272,1.78272,1.78237,1.78238,2987383.0
2009-02-26 10:27:00,1.78231,1.78232,1.78213,1.78213,18830149.0
2009-02-26 10:28:00,1.78189,1.7819,1.7818,1.78181,4508806.0
2009-02-26 10:29:00,1.78174,1.78174,1.78153,1.78164,3450502.0
2009-02-26 10:30:00,1.78156,1.78156,1.78068,1.781,7689589.0
2009-02-26 10:31:00,1.78092,1.78101,1.78075,1.78101,106885720.0
2009-02-26 10:32:00,1.78115,1.78125,1.78096,1.78096,7505682.0
2009-02-26 10:33:00,1.78097,1.78097,1.78053,1.78053,6528201.0
2009-02-26 10:34:00,1.78044,1.78044,1.77993,1.78006,5682838.0
2009-02-26 10:35:00,1.78011,1.78038,1.78004,1.78038,3451933.0
2009-02-26 10:36:00,1.7803,1.7803,1.77996,1.78006,5210237.0
2009-02-26 10:37:00,1.78028,1.78046,1.77986,1.78034,1865670.0
2009-02-26 10:38:00,1.7803,1.78037,1.7802,1.78031,12756214.0
2009-02-26 10:39:00,1.78039,1.78056,1.78,1.78,3804105.0
2009-02-26 10:40:00,1.77959,1.77968,1.77941,1.77959,16640232.0
2009-02-26 10:41:00,1.7797,1.7798,1.77961,1.77961,5320520.0
2009-02-26 10:42:00,1.77969,1.78066,1.77969,1.78066,8819578.0
2009-02-26 10:43:00,1.78061,1.78061,1.77991,1.78013,169395526.0
2009-02-26 10:44:00,1.77998,1.78008,1.77981,1.77981,13792221.0
2009-02-26 10:45:00,1.7798,1.78029,1.77976,1.78029,6427270.0
2009-02-26 10:46:00,1.78052,1.78087,1.78052,1.78087,8984887.0
2009-02-26 10:47:00,1.78086,1.78116,1.78086,1.78116,5691638.0
2009-02-26 10:48:00,1.78126,1.78162,1.78126,1.78162,8163049.0
2009-02-26 10:49:00,1.78155,1.78277,1.78155,1.78277,2936463.0
2009-02-26 10:50:00,1.78279,1.78305,1.78279,1.78305,17892140.0
2009-02-26 10:51:00,1.78306,1.78337,1.78306,1.78337,4653289.0
2009-02-26 10:52:00,1.78339,1.78379,1.78337,1.78379,7504464.0
2009-02-26 10:53:00,1.7838,1.78507,1.7838,1.78507,13138784.0
2009-02-26 10:54:00,1.7851,1.78548,1.7851,1.78548,1590326.0
2009-02-26 10:55:00,1.78539,1.78539,1.78458,1.78458,9375240.0
2009-02-26 10:56:00,1.78449,1.78453,1.78428,1.78428,5641044.0
2009-02-26 10:57:00,1.78404,1.78425,1.78379,1.78379,2913079.0
2009-02-26 10:58:00,1.78382,1.78382,1.78355,1.78361,15226524.0
2009-02-26 10:59:00,1.78394,1.78489,1.78394,1.78489,1420324.0
2009-02-26 11:00:00,1.78505,1.78539,1.78448,1.78448,3887370.0
2009-02-26 11:01:00,1.78447,1.78447,1.78424,1.7843,8462732.0
2009-02-26 11:02:00,1.78424,1.78424,1.78384,1.78384,5507290.0
2009-02-26 11:03:00,1.78369,1.78396,1.78314,1.78396,61860750.0
2009-02-26 11:04:00,1.78406,1.78418,1.78406,1.78418,4090391.0
2009-02-26 11:05:00,1.78413,1.78413,1.78328,1.78333,541852.0
2009-02-26 11:06:00,1.78333,1.78341,1.78315,1.78341,5499963.0
2009-02-26 11:07:00,1.78336,1.78336,1.78295,1.78296,2967904.0
2009-02-26 11:08:00,1.78299,1.78334,1.78299,1.78334,1051025.0
2009-02-26 11:09:00,1.78338,1.78372,1.78338,1.7835,5672458.0
2009-02-26 11:10:00,1.78336,1.78336,1.78321,1.78329,13029768.0
2009-02-26 11:11:00,1.78321,1.78321,1.78225,1.78225,3073085.0
2009-02-26 11:12:00,1.78209,1.78209,1.78111,1.78111,6388439.0
2009-02-26 11:13:00,1.78115,1.78116,1.78073,1.78073,4773209.0
2009-02-26 11:14:00,1.78051,1.78051,1.78031,1.78049,19764959.0
2009-02-26 11:15:00,1.78075,1.78109,1.78075,1.78109,13963467.0
2009-02-26 11:16:00,1.78118,1.78132,1.78116,1.78132,3646073.0
2009-02-26 11:17:00,1.78089,1.7811,1.78058,1.78058,63833246.0
2009-02-26 11:18:00,1.78052,1.78052,1.78,1.78044,11200769.0
2009-02-26 11:19:00,1.78058,1.78076,1.78055,1.78065,2795302.0
2009-02-26 11:20:00,1.78052,1.78052,1.77964,1.77964,16917296.0
2009-02-26 11:21:00,1.77968,1.77996,1.77955,1.77955,9499915.0
2009-02-26 11:22:00,1.77943,1.77949,1.77918,1.77929,6037524.0
2009-02-26 11:23:00,1.77933,1.77964,1.77933,1.77964,10359774.0
2009-02-26 11:24:00,1.77965,1.77996,1.77965,1.77996,1212372.0
2009-02-26 11:25:00,1.78004,1.7812,1.78004,1.7812,22975488.0
2009-02-26 11:26:00,1.78134,1.78147,1.78125,1.78125,10559659.0
2009-02-26 11:27:00,1.78116,1.78116,1.78098,1.78113,63527620.0
2009-02-26 11:28:00,1.78128,1.78171,1.78128,1.78171,5137576.0
2009-02-26 11:29:00,1.78197,1.78222,1.78197,1.78222,2562693.0
2009-02-26 11:30:00,1.78221,1.78257,1.78221,1.78249,2404456.0
2009-02-26 11:31:00,1.78259,1.78278,1.78255,1.78255,17195463.0
2009-02-26 11:32:00,1.78259,1.78259,1.78239,1.78243,1434134.0
2009-02-26 11:33:00,1.78266,1.78336,1.78266,1.78336,9805768.0
2009-02-26 11:34:00,1.78362,1.78408,1.78362,1.78408,9480888.0
2009-02-26 11:35:00,1.78427,1.7851,1.78427,1.7851,4541775.0
2009-02-26 11:36:00,1.78514,1.78547,1.78514,1.78536,5168047.0
2009-02-26 11:37:00,1.78543,1.78543,1.78509,1.7852,4468895.0
2009-02-26 11:38:00,1.78496,1.78496,1.78431,1.78431,14916020.0
2009-02-26 11:39:00,1.78424,1.78424,1.78308,1.78348,6770840.0
2009-02-26 11:40:00,1.78355,1.78383,1.78355,1.78363,55811758.0
2009-02-26 11:41:00,1.78366,1.78386,1.78366,1.78386,76340062.0
2009-02-26 11:42:00,1.78392,1.78491,1.78392,1.78491,2366667.0
2009-02-26 11:43:00,1.78507,1.78523,1.78505,1.78505,11205700.0
2009-02-26 11:44:00,1.78508,1.78528,1.78494,1.78527,9113334.0
2009-02-26 11:45:00,1.78531,1.78534,1.78523,1.78523,7468894.0
2009-02-26 11:46:00,1.78516,1.78516,1.78485,1.78485,3979080.0
2009-02-26 11:47:00,1.78474,1.78474,1.78401,1.78401,1318554.0
2009-02-26 11:48:00,1.78365,1.78373,1.78358,1.78371,7783426.0
2009-02-26 11:49:00,1.78372,1.78549,1.78372,1.78456,8607990.0
2009-02-26 11:50:00,1.78459,1.78521,1.78459,1.78521,1715910.0
2009-02-26 11:51:00,1.78532,1.78589,1.78532,1.78589,3026435.0
2009-02-26 11:52:00,1.78599,1.78664,1.78599,1.78664,11828470.0
2009-02-26 11:53:00,1.78682,1.78695,1.78669,1.78669,2497061.0
2009-02-26 11:54:00,1.78652,1.78653,1.7863,1.7863,2237178.0
2009-02-26 11:55:00,1.78623,1.78623,1.78607,1.78608,1584810.0
2009-02-26 11:56:00,1.78611,1.78633,1.78573,1.78573,17107571.0
2009-02-26 11:57:00,1.78572,1.78603,1.78572,1.78603,29128258.0
2009-02-26 11:58:00,1.78623,1.78679,1.78623,1.78679,8642823.0
2009-02-26 11:59:00,1.7868,1.7868,1.78611,1.78611,12593842.0
2009-02-26 12:00:00,1.7862,1.78653,1.78579,1.78653,36683794.0
2009-02-26 12:01:00,1.78669,1.78734,1.78669,1.78694,9413739.0
2009-02-26 12:02:00,1.787,1.78789,1.787,1.78789,21658143.0
2009-02-26 12:03:00,1.78789,1.78795,1.78747,1.78747,19006729.0
2009-02-26 12:04:00,1.78764,1.78792,1.78764,1.78791,38655775.0
2009-02-26 12:05:00,1.788,1.78844,1.788,1.78844,1363529.0
2009-02-26 12:06:00,1.78823,1.78832,1.78686,1.78824,4466996.0
2009-02-26 12:07:00,1.78819,1.78829,1.78809,1.78816,12856439.0
2009-02-26 12:08:00,1.78802,1.78802,1.78775,1.7878,10068824.0
2009-02-26 12:09:00,1.78771,1.78771,1.78668,1.78668,4056430.0
2009-02-26 12:10:00,1.7869,1.78708,1.78652,1.78692,4814291.0
2009-02-26 12:11:00,1.78675,1.78675,1.78627,1.78627,5714236.0
2009-02-26 12:12:00,1.78606,1.78606,1.7856,1.7856,7708466.0
2009-02-26 12:13:00,1.78562,1.78572,1.78555,1.78568,44468284.0
2009-02-26 12:14:00,1.7855,1.7855,1.78524,1.78535,8049985.0
2009-02-26 12:15:00,1.78559,1.78591,1.78559,1.78591,5984271.0
2009-02-26 12:16:00,1.78605,1.7866,1.78605,1.7866,6036409.0
2009-02-26 12:17:00,1.78652,1.7867,1.78647,1.7867,15168778.0
2009-02-26 12:18:00,1.78684,1.78694,1.78667,1.78687,6723624.0
2009-02-26 12:19:00,1.78701,1.78717,1.78701,1.78707,6556476.0
2009-02-26 12:20:00,1.78704,1.78704,1.78666,1.78666,6079680.0
2009-02-26 12:21:00,1.78648,1.78648,1.78591,1.78591,8554466.0
2009-02-26 12:22:00,1.78569,1.78569,1.78544,1.78552,2267020.0
2009-02-26 12:23:00,1.78556,1.78562,1.78537,1.78537,8137150.0
2009-02-26 12:24:00,1.78544,1.78544,1.78516,1.78519,7018983.0
2009-02-26 12:25:00,1.78515,1.78515,1.7844,1.78489,17124939.0
2009-02-26 12:26:00,1.78497,1.78497,1.78461,1.78471,12008797.0
2009-02-26 12:27:00,1.78478,1.78497,1.78471,1.78471,7974755.0
2009-02-26 12:28:00,1.78443,1.78443,1.78395,1.78395,6943608.0
2009-02-26 12:29:00,1.78397,1.7842,1.78382,1.7842,3190681.0
2009-02-26 12:30:00,1.78433,1.78449,1.78433,1.78449,788400.0
2009-02-26 12:31:00,1.7843,1.7843,1.78406,1.78406,662141.0
2009-02-26 12:32:00,1.78403,1.78411,1.78366,1.78366,3917972.0
2009-02-26 12:33:00,1.78352,1.78374,1.78351,1.78374,37552086.0
2009-02-26 12:34:00,1.78367,1.78367,1.78327,1.78327,1943580.0
2009-02-26 12:35:00,1.78325,1.78363,1.78325,1.78363,4171012.0
2009-02-26 12:36:00,1.78335,1.78398,1.78335,1.78398,7890551.0
2009-02-26 12:37:00,1.78385,1.78385,1.78334,1.78334,8250870.0
2009-02-26 12:38:00,1.78336,1.78342,1.78332,1.78341,10823513.0
2009-02-26 12:39:00,1.78343,1.78356,1.7834,1.78352,33583770.0
2009-02-26 12:40:00,1.78337,1.78337,1.78272,1.78272,7267295.0
2009-02-26 12:41:00,1.78263,1.78302,1.78263,1.78302,41478970.0
2009-02-26 12:42:00,1.78299,1.78319,1.78299,1.78318,4630514.0
2009-02-26 12:43:00,1.78318,1.78346,1.78309,1.78346,5393822.0
2009-02-26 12:44:00,1.78336,1.7834,1.78306,1.78323,4262096.0
2009-02-26 12:45:00,1.7832,1.78323,1.78314,1.78323,2587099.0
2009-02-26 12:46:00,1.78327,1.78327,1.78304,1.78314,21240984.0
2009-02-26 12:47:00,1.78306,1.78306,1.78282,1.78299,21363104.0
2009-02-26 12:48:00,1.78309,1.7835,1.78302,1.7835,61375439.0
2009-02-26 12:49:00,1.78357,1.78436,1.78355,1.78436,14248602.0
2009-02-26 12:50:00,1.78422,1.78422,1.78401,1.78401,3981104.0
2009-02-26 12:51:00,1.78387,1.78394,1.78265,1.78265,16364441.0
2009-02-26 12:52:00,1.78321,1.78364,1.78321,1.78364,1721179.0
2009-02-26 12:53:00,1.78354,1.78359,1.78349,1.78351,4259847.0
2009-02-26 12:54:00,1.78355,1.78429,1.78355,1.78429,8113112.0
2009-02-26 12:55:00,1.78418,1.78429,1.78393,1.78393,7626307.0
2009-02-26 12:56:00,1.78407,1.78448,1.78407,1.78448,4560838.0
2009-02-26 12:57:00,1.78446,1.78446,1.78416,1.78425,1582700.0
2009-02-26 12:58:00,1.78443,1.78494,1.78443,1.78494,3759277.0
2009-02-26 12:59:00,1.78492,1.78559,1.78492,1.78559,5808801.0
2009-02-26 13:00:00,1.7857,1.78616,1.7857,1.78616,4414841.0
2009-02-26 13:01:00,1.78623,1.78623,1.78553,1.78553,25196211.0
2009-02-26 13:02:00,1.7855,1.7855,1.7852,1.7852,5809477.0
2009-02-26 13:03:00,1.78515,1.78515,1.78423,1.78423,7306752.0
2009-02-26 13:04:00,1.7841,1.78422,1.78381,1.78422,3868083.0
2009-02-26 13:05:00,1.78427,1.78427,1.78302,1.78348,4881521.0
2009-02-26 13:06:00,1.78336,1.78336,1.78254,1.78254,2774967.0
2009-02-26 13:07:00,1.78248,1.78287,1.78233,1.78286,2086637.0
2009-02-26 13:08:00,1.78281,1.78309,1.78281,1.78309,21144786.0
2009-02-26 13:09:00,1.78322,1.78323,1.7831,1.7831,31985160.0
2009-02-26 13:10:00,1.78315,1.78329,1.78311,1.78316,4784442.0
2009-02-26 13:11:00,1.78309,1.78354,1.78309,1.78354,12957791.0
2009-02-26 13:12:00,1.78348,1.78349,1.78321,1.78321,7649768.0
2009-02-26 13:13:00,1.78334,1.78347,1.78316,1.78347,13679400.0
2009-02-26 13:14:00,1.78338,1.78361,1.78306,1.78361,10362539.0
2009-02-26 13:15:00,1.78366,1.78396,1.78366,1.78394,3262740.0
2009-02-26 13:16:00,1.78401,1.78423,1.78377,1.78377,1621190.0
2009-02-26 13:17:00,1.78386,1.78441,1.78386,1.78441,3523571.0
2009-02-26 13:18:00,1.78458,1.7847,1.78458,1.78468,849279.0
2009-02-26 13:19:00,1.78466,1.78474,1.78459,1.78474,7818669.0
2009-02-26 13:20:00,1.78466,1.78466,1.78437,1.78437,9824226.0
2009-02-26 13:21:00,1.78437,1.78437,1.78406,1.78408,16442087.0
2009-02-26 13:22:00,1.78409,1.78409,1.78232,1.78294,35572169.0
2009-02-26 13:23:00,1.7829,1.78376,1.7829,1.78376,9800452.0
2009-02-26 13:24:00,1.78359,1.78426,1.78359,1.78412,10226263.0
2009-02-26 13:25:00,1.78399,1.78399,1.78371,1.78371,9967574.0
2009-02-26 13:26:00,1.78352,1.78374,1.78285,1.78374,6443232.0
2009-02-26 13:27:00,1.7839,1.78415,1.78373,1.78373,12285174.0
2009-02-26 13:28:00,1.78374,1.78386,1.78366,1.78366,6991871.0
2009-02-26 13:29:00,1.7836,1.78363,1.78334,1.78361,13335163.0
2009-02-26 13:30:00,1.78362,1.78373,1.78347,1.78373,3242324.0
2009-02-26 13:31:00,1.78394,1.78446,1.78307,1.78307,11648620.0
2009-02-26 13:32:00,1.78457,1.78472,1.78381,1.78381,937398.0
2009-02-26 13:33:00,1.78372,1.7838,1.78358,1.7837,6484419.0
2009-02-26 13:34:00,1.78387,1.78398,1.78379,1.78398,3227245.0
2009-02-26 13:35:00,1.78405,1.78423,1.78405,1.78423,3868458.0
2009-02-26 13:36:00,1.78422,1.78447,1.7829,1.78447,10504365.0
2009-02-26 13:37:00,1.78456,1.78524,1.78456,1.78524,25483823.0
2009-02-26 13:38:00,1.78532,1.78532,1.78461,1.7847,6152192.0
2009-02-26 13:39:00,1.78455,1.78455,1.7839,1.78401,2730590.0
2009-02-26 13:40:00,1.78396,1.78396,1.78373,1.78373,4771654.0
2009-02-26 13:41:00,1.78369,1.78369,1.78342,1.78342,2406018.0
2009-02-26 13:42:00,1.78331,1.78333,1.78308,1.78308,7934236.0
2009-02-26 13:43:00,1.78305,1.78305,1.78281,1.78281,2922317.0
2009-02-26 13:44:00,1.78276,1.78276,1.78222,1.78222,13341358.0
2009-02-26 13:45:00,1.78213,1.78245,1.78213,1.78242,2334877.0
2009-02-26 13:46:00,1.78242,1.78271,1.78242,1.78271,13650773.0
2009-02-26 13:47:00,1.78278,1.78306,1.78278,1.78297,41213124.0
2009-02-26 13:48:00,1.78311,1.78342,1.78311,1.7834,7440956.0
2009-02-26 13:49:00,1.78337,1.7834,1.78329,1.78329,25362313.0
2009-02-26 13:50:00,1.7833,1.78355,1.78309,1.78309,12812400.0
2009-02-26 13:51:00,1.78304,1.78315,1.78284,1.78308,9709749.0
2009-02-26 13:52:00,1.78311,1.78312,1.78303,1.78306,10598262.0
2009-02-26 13:53:00,1.78327,1.78377,1.78327,1.78377,13448771.0
2009-02-26 13:54:00,1.78387,1.78481,1.78387,1.78481,1774930.0
2009-02-26 13:55:00,1.78476,1.78534,1.78476,1.78534,1751748.0
2009-02-26 13:56:00,1.78547,1.78557,1.78521,1.78547,10589624.0
2009-02-26 13:57:00,1.78533,1.78538,1.78488,1.78488,7734480.0
2009-02-26 13:58:00,1.7848,1.78484,1.78457,1.78457,10854669.0
2009-02-26 13:59:00,1.78447,1.78467,1.78419,1.78462,7471232.0
2009-02-26 14:00:00,1.78439,1.78445,1.78432,1.78439,1690476.0
2009-02-26 14:01:00,1.7843,1.78468,1.7843,1.78468,2061249.0
2009-02-26 14:02:00,1.78481,1.78509,1.78481,1.78509,48652560.0
2009-02-26 14:03:00,1.78513,1.7854,1.78503,1.7854,84959112.0
2009-02-26 14:04:00,1.78548,1.78579,1.78548,1.78579,3935170.0
2009-02-26 14:05:00,1.7858,1.78603,1.78565,1.78565,17382965.0
2009-02-26 14:06:00,1.78557,1.78557,1.78539,1.78546,1656370.0
2009-02-26 14:07:00,1.78539,1.78549,1.78512,1.78514,8442632.0
2009-02-26 14:08:00,1.78511,1.78534,1.78511,1.78534,12990180.0
2009-02-26 14:09:00,1.78555,1.78569,1.78551,1.78569,3817964.0
2009-02-26 14:10:00,1.7858,1.78607,1.78575,1.78575,4782723.0
2009-02-26 14:11:00,1.78573,1.78585,1.7856,1.78572,3440221.0
2009-02-26 14:12:00,1.7856,1.78563,1.78554,1.78557,9182552.0
2009-02-26 14:13:00,1.7856,1.78575,1.7856,1.78575,9204580.0
2009-02-26 14:14:00,1.78576,1.78578,1.78567,1.78568,12966987.0
2009-02-26 14:15:00,1.78562,1.78562,1.78535,1.78535,8507653.0
2009-02-26 14:16:00,1.78528,1.78541,1.78517,1.78541,12380330.0
2009-02-26 14:17:00,1.78553,1.78594,1.78553,1.78594,3119079.0
2009-02-26 14:18:00,1.78613,1.78624,1.78609,1.78609,9596892.0
2009-02-26 14:19:00,1.78596,1.78596,1.78541,1.78541,4505051.0
2009-02-26 14:20:00,1.78527,1.78533,1.785,1.785,1342762.0
2009-02-26 14:21:00,1.78492,1.78502,1.78457,1.78457,19165996.0
2009-02-26 14:22:00,1.78431,1.78442,1.78425,1.78425,3329008.0
2009-02-26 14:23:00,1.78424,1.78432,1.78417,1.78426,8057922.0
2009-02-26 14:24:00,1.78425,1.78425,1.78391,1.78395,4007755.0
2009-02-26 14:25:00,1.78387,1.78387,1.78325,1.78326,8772175.0
2009-02-26 14:26:00,1.7832,1.7832,1.78249,1.78249,3753237.0
2009-02-26 14:27:00,1.78219,1.78219,1.78179,1.7818,25777566.0
2009-02-26 14:28:00,1.78168,1.78183,1.78138,1.78183,4982463.0
2009-02-26 14:29:00,1.78192,1.78204,1.78184,1.78202,2683825.0
2009-02-26 14:30:00,1.78213,1.78241,1.78213,1.78229,5034911.0
2009-02-26 14:31:00,1.78239,1.78239,1.78193,1.78193,7457830.0
2009-02-26 14:32:00,1.78179,1.78179,1.78139,1.78177,4070471.0
2009-02-26 14:33:00,1.78181,1.78181,1.78172,1.78177,5082208.0
2009-02-26 14:34:00,1.78165,1.78193,1.78165,1.78193,1104548.0
2009-02-26 14:35:00,1.78193,1.78227,1.78193,1.78227,157886444.0
2009-02-26 14:36:00,1.7823,1.7826,1.7823,1.78236,9775488.0
2009-02-26 14:37:00,1.78213,1.78217,1.78179,1.78179,3432630.0
2009-02-26 14:38:00,1.78176,1.78184,1.78176,1.78184,1120875.0
2009-02-26 14:39:00,1.78191,1.78191,1.78169,1.7818,4784093.0
2009-02-26 14:40:00,1.78191,1.78219,1.78191,1.78197,8506468.0
2009-02-26 14:41:00,1.78178,1.78212,1.78163,1.78212,10176306.0
2009-02-26 14:42:00,1.78225,1.78294,1.78225,1.78294,5032466.0
2009-02-26 14:43:00,1.78295,1.78363,1.78295,1.78363,4288057.0
2009-02-26 14:44:00,1.78376,1.78463,1.78376,1.78403,74146158.0
2009-02-26 14:45:00,1.7839,1.7839,1.78273,1.78277,17214030.0
2009-02-26 14:46:00,1.78265,1.78265,1.78178,1.78178,18037083.0
2009-02-26 14:47:00,1.78174,1.78174,1.78128,1.78128,2985454.0
2009-02-26 14:48:00,1.78106,1.78106,1.78064,1.78064,5842621.0
2009-02-26 14:49:00,1.78058,1.78058,1.78011,1.78021,7965855.0
2009-02-26 14:50:00,1.78035,1.78072,1.78035,1.78055,5482381.0
2009-02-26 14:51:00,1.78062,1.78241,1.78062,1.78241,27491724.0
2009-02-26 14:52:00,1.78256,1.78277,1.7822,1.78277,3736844.0
2009-02-26 14:53:00,1.78306,1.78342,1.7829,1.78342,10167124.0
2009-02-26 14:54:00,1.78355,1.7838,1.78341,1.78341,3855449.0
2009-02-26 14:55:00,1.78342,1.78359,1.78331,1.78359,22229500.0
2009-02-26 14:56:00,1.78338,1.78338,1.78283,1.78283,4444961.0
2009-02-26 14:57:00,1.7828,1.78321,1.7828,1.7832,8929048.0
2009-02-26 14:58:00,1.78332,1.78383,1.78332,1.78383,20005564.0
2009-02-26 14:59:00,1.78389,1.78472,1.78389,1.7844,35641856.0
2009-02-26 15:00:00,1.78438,1.78438,1.78386,1.78394,5179585.0
2009-02-26 15:01:00,1.78409,1.78499,1.78409,1.78491,25258148.0
2009-02-26 15:02:00,1.78516,1.78516,1.78475,1.78485,12349046.0
2009-02-26 15:03:00,1.78476,1.78476,1.7841,1.78411,5684268.0
2009-02-26 15:04:00,1.78396,1.78426,1.78396,1.78406,1863351.0
2009-02-26 15:05:00,1.78402,1.78406,1.7839,1.7839,17842111.0
2009-02-26 15:06:00,1.78409,1.78473,1.78409,1.78473,831989.0
2009-02-26 15:07:00,1.78495,1.78547,1.78495,1.78536,24420555.0
2009-02-26 15:08:00,1.78525,1.78525,1.78496,1.78503,1813966.0
2009-02-26 15:09:00,1.78509,1.78509,1.78466,1.78469,1374094.0
2009-02-26 15:10:00,1.78465,1.78466,1.78435,1.78435,34114510.0
2009-02-26 15:11:00,1.7843,1.7843,1.78382,1.78382,1185026.0
2009-02-26 15:12:00,1.78393,1.78414,1.78393,1.7841,6113889.0
2009-02-26 15:13:00,1.78397,1.78399,1.78381,1.78383,12389361.0
2009-02-26 15:14:00,1.78383,1.78383,1.78331,1.78331,5416518.0
2009-02-26 15:15:00,1.7833,1.7833,1.78222,1.78231,5520175.0
2009-02-26 15:16:00,1.78234,1.78322,1.78234,1.78322,3514572.0
2009-02-26 15:17:00,1.78329,1.78421,1.78326,1.78326,37166460.0
2009-02-26 15:18:00,1.78319,1.78319,1.78285,1.78285,4546424.0
2009-02-26 15:19:00,1.78282,1.78282,1.78146,1.78146,17094948.0
2009-02-26 15:20:00,1.78147,1.78192,1.78147,1.78155,5283919.0
2009-02-26 15:21:00,1.78135,1.78135,1.78069,1.78077,4874390.0
2009-02-26 15:22:00,1.78071,1.78071,1.78045,1.78061,2670095.0
2009-02-26 15:23:00,1.78041,1.78144,1.78041,1.78116,5728370.0
2009-02-26 15:24:00,1.78128,1.78173,1.78128,1.78152,4549274.0
2009-02-26 15:25:00,1.78145,1.78145,1.78122,1.78122,6673905.0
2009-02-26 15:26:00,1.78115,1.78125,1.78097,1.78125,20629084.0
2009-02-26 15:27:00,1.78135,1.78147,1.78127,1.78127,37050830.0
2009-02-26 15:28:00,1.78111,1.78111,1.78055,1.78075,42601344.0
2009-02-26 15:29:00,1.7807,1.7807,1.78008,1.7807,4429537.0
2009-02-26 15:30:00,1.78073,1.7811,1.78065,1.7811,3864830.0
2009-02-26 15:31:00,1.78111,1.7814,1.78111,1.7814,4329383.0
2009-02-26 15:32:00,1.78136,1.78177,1.78136,1.78168,7358548.0
2009-02-26 15:33:00,1.78157,1.78157,1.77995,1.77995,16645680.0
2009-02-26 15:34:00,1.7798,1.7798,1.77812,1.77812,3800454.0
2009-02-26 15:35:00,1.77821,1.7784,1.77797,1.7784,2328484.0
2009-02-26 15:36:00,1.77838,1.77848,1.77834,1.77836,10465722.0
2009-02-26 15:37:00,1.77826,1.77826,1.77761,1.77765,994230.0
2009-02-26 15:38:00,1.77756,1.77756,1.77648,1.77648,14261788.0
2009-02-26 15:39:00,1.77643,1.77643,1.77616,1.77616,2452189.0
2009-02-26 15:40:00,1.77615,1.77615,1.77543,1.77558,63752412.0
2009-02-26 15:41:00,1.77553,1.77553,1.77518,1.77546,86725962.0
2009-02-26 15:42:00,1.77556,1.77594,1.77556,1.77594,2809683.0
2009-02-26 15:43:00,1.77594,1.77734,1.77594,1.77734,23768045.0
2009-02-26 15:44:00,1.77729,1.77758,1.77719,1.77758,4072115.0
2009-02-26 15:45:00,1.77764,1.77975,1.77764,1.77975,234860914.0
2009-02-26 15:46:00,1.77977,1.78011,1.77977,1.7799,8046061.0
2009-02-26 15:47:00,1.77981,1.78014,1.77974,1.78014,4207490.0
2009-02-26 15:48:00,1.78024,1.78079,1.78024,1.7806,8921678.0
2009-02-26 15:49:00,1.78041,1.78058,1.78034,1.78058,5659418.0
2009-02-26 15:50:00,1.78055,1.78063,1.7804,1.7804,27603105.0
2009-02-26 15:51:00,1.78045,1.78064,1.78018,1.78064,19350128.0
2009-02-26 15:52:00,1.78073,1.781,1.78073,1.781,6126358.0
2009-02-26 15:53:00,1.78101,1.78123,1.781,1.78123,2942236.0
2009-02-26 15:54:00,1.78124,1.78152,1.78124,1.78145,26727792.0
2009-02-26 15:55:00,1.78135,1.78135,1.7809,1.7812,4160200.0
2009-02-26 15:56:00,1.78132,1.78192,1.78132,1.78192,7152827.0
2009-02-26 15:57:00,1.78208,1.78273,1.78208,1.78273,3421777.0
2009-02-26 15:58:00,1.78276,1.78318,1.78276,1.78318,2454558.0
2009-02-26 15:59:00,1.78302,1.7832,1.78274,1.78274,61277860.0
2009-02-26 16:00:00,1.7828,1.78338,1.7828,1.78326,16567532.0
2009-02-26 16:01:00,1.78344,1.78456,1.78344,1.78438,16914531.0
2009-02-26 16:02:00,1.78427,1.78488,1.78427,1.78488,2678591.0
2009-02-26 16:03:00,1.7848,1.7848,1.78435,1.78458,4787900.0
2009-02-26 16:04:00,1.78458,1.78484,1.78447,1.78484,5164162.0
2009-02-26 16:05:00,1.78476,1.78481,1.78456,1.78479,3729695.0
2009-02-26 16:06:00,1.78456,1.78456,1.78409,1.78409,11454100.0
2009-02-26 16:07:00,1.78416,1.78428,1.78403,1.78403,1274997.0
2009-02-26 16:08:00,1.78411,1.78449,1.78407,1.78449,10421020.0
2009-02-26 16:09:00,1.78472,1.78537,1.78472,1.78537,8436589.0
2009-02-26 16:10:00,1.78564,1.78625,1.78564,1.78625,8914580.0
2009-02-26 16:11:00,1.7864,1.78694,1.7864,1.78694,37011659.0
2009-02-26 16:12:00,1.78702,1.78738,1.78699,1.78738,8221677.0
2009-02-26 16:13:00,1.78759,1.7879,1.78759,1.78772,16607393.0
2009-02-26 16:14:00,1.78755,1.78755,1.78688,1.78688,3556223.0
2009-02-26 16:15:00,1.78679,1.78679,1.78549,1.78549,28619330.0
2009-02-26 16:16:00,1.78543,1.78543,1.78507,1.78507,2782531.0
2009-02-26 16:17:00,1.78506,1.78506,1.78476,1.78482,9617933.0
2009-02-26 16:18:00,1.78472,1.78472,1.78421,1.78454,11843574.0
2009-02-26 16:19:00,1.78469,1.78503,1.78466,1.78503,5634846.0
2009-02-26 16:20:00,1.78503,1.78589,1.78503,1.78589,3153396.0
2009-02-26 16:21:00,1.78584,1.7862,1.78584,1.78594,16659771.0
2009-02-26 16:22:00,1.78597,1.78616,1.78575,1.78616,17779971.0
2009-02-26 16:23:00,1.78632,1.78673,1.78632,1.78666,9784926.0
2009-02-26 16:24:00,1.78661,1.78661,1.78601,1.78601,2732353.0
2009-02-26 16:25:00,1.78605,1.78605,1.78571,1.78571,6759731.0
2009-02-26 16:26:00,1.78549,1.78549,1.78452,1.78452,3151000.0
2009-02-26 16:27:00,1.78438,1.78448,1.78424,1.78448,11030287.0
2009-02-26 16:28:00,1.78471,1.78535,1.78454,1.78535,2592085.0
2009-02-26 16:29:00,1.78554,1.78577,1.78554,1.78555,3112374.0
2009-02-26 16:30:00,1.78553,1.7861,1.78553,1.7861,2122434.0
2009-02-26 16:31:00,1.78623,1.78642,1.78623,1.78625,1192401.0
2009-02-26 16:32:00,1.7862,1.7864,1.78609,1.78609,24975350.0
2009-02-26 16:33:00,1.78608,1.78608,1.78591,1.78591,26826050.0
2009-02-26 16:34:00,1.7859,1.78625,1.78586,1.78625,6019160.0
2009-02-26 16:35:00,1.78619,1.78624,1.78585,1.78585,152794188.0
2009-02-26 16:36:00,1.78573,1.78573,1.78459,1.78459,3730763.0
2009-02-26 16:37:00,1.7844,1.7844,1.7842,1.78431,13118797.0
2009-02-26 16:38:00,1.78434,1.78471,1.78434,1.78446,17203130.0
2009-02-26 16:39:00,1.78456,1.7848,1.78456,1.78478,19141088.0
2009-02-26 16:40:00,1.78486,1.78503,1.78473,1.78473,17652900.0
2009-02-26 16:41:00,1.78461,1.78465,1.7844,1.7844,4349490.0
2009-02-26 16:42:00,1.78423,1.78423,1.78383,1.78383,3365285.0
2009-02-26 16:43:00,1.78377,1.78387,1.7835,1.7835,17614297.0
2009-02-26 16:44:00,1.78334,1.78348,1.7833,1.78345,94364956.0
2009-02-26 16:45:00,1.78377,1.78447,1.78377,1.78447,4395564.0
2009-02-26 16:46:00,1.78451,1.78517,1.78451,1.78517,14878240.0
2009-02-26 16:47:00,1.78521,1.7868,1.78521,1.78657,62195447.0
2009-02-26 16:48:00,1.7865,1.78699,1.7865,1.78699,15271742.0
2009-02-26 16:49:00,1.78703,1.78742,1.78703,1.78739,1942915.0
2009-02-26 16:50:00,1.7873,1.7873,1.78688,1.78689,4165656.0
2009-02-26 16:51:00,1.78684,1.78697,1.78658,1.78697,7379882.0
2009-02-26 16:52:00,1.78696,1.78742,1.78696,1.78715,5511112.0
2009-02-26 16:53:00,1.78693,1.78693,1.7866,1.78668,1346511.0
2009-02-26 16:54:00,1.78645,1.78645,1.78589,1.78589,3167470.0
2009-02-26 16:55:00,1.7857,1.7857,1.78519,1.78522,1345504.0
2009-02-26 16:56:00,1.78515,1.78544,1.78515,1.78532,20101977.0
2009-02-26 16:57:00,1.7853,1.78538,1.78512,1.78512,4664021.0
2009-02-26 16:58:00,1.78484,1.78484,1.78345,1.78382,160577200.0
2009-02-26 16:59:00,1.78373,1.78373,1.78246,1.78258,6704620.0
2009-02-26 17:00:00,1.78258,1.78328,1.78258,1.78328,3218768.0
2009-02-26 17:01:00,1.78355,1.78431,1.78355,1.78431,9097601.0
2009-02-26 17:02:00,1.78443,1.78543,1.78443,1.78543,1931390.0
2009-02-26 17:03:00,1.78545,1.78617,1.78545,1.78617,28417464.0
2009-02-26 17:04:00,1.78614,1.78647,1.78614,1.78647,1207562.0
2009-02-26 17:05:00,1.78639,1.78678,1.78638,1.78678,8147333.0
2009-02-26 17:06:00,1.78685,1.78729,1.78684,1.78712,8903528.0
2009-02-26 17:07:00,1.78721,1.78774,1.78721,1.7875,4805975.0
2009-02-26 17:08:00,1.7874,1.78766,1.7874,1.7875,2539905.0
2009-02-26 17:09:00,1.78758,1.78758,1.78741,1.78743,6084845.0
2009-02-26 17:10:00,1.78758,1.78776,1.7873,1.7873,6523760.0
2009-02-26 17:11:00,1.78714,1.78721,1.78683,1.78683,5451317.0
2009-02-26 17:12:00,1.78671,1.78671,1.78609,1.78609,4810082.0
2009-02-26 17:13:00,1.78605,1.78609,1.78562,1.78562,28814200.0
2009-02-26 17:14:00,1.78547,1.78547,1.78511,1.78512,10303453.0
2009-02-26 17:15:00,1.78502,1.78502,1.7843,1.78454,5298129.0
2009-02-26 17:16:00,1.78466,1.78483,1.78466,1.78468,71633846.0
2009-02-26 17:17:00,1.78452,1.78482,1.78444,1.78482,2359451.0
2009-02-26 17:18:00,1.78475,1.7848,1.78467,1.7848,8741463.0
2009-02-26 17:19:00,1.7833,1.78462,1.7833,1.78455,5761760.0
2009-02-26 17:20:00,1.78498,1.78576,1.78498,1.78576,3161167.0
2009-02-26 17:21:00,1.7859,1.78613,1.78578,1.78613,2133771.0
2009-02-26 17:22:00,1.7864,1.78667,1.7862,1.78667,3417833.0
2009-02-26 17:23:00,1.7867,1.78697,1.7867,1.78697,1755245.0
2009-02-26 17:24:00,1.78708,1.78731,1.78699,1.78731,2531255.0
2009-02-26 17:25:00,1.78728,1.78764,1.78728,1.78733,8284962.0
2009-02-26 17:26:00,1.78713,1.78714,1.78654,1.78654,38373783.0
2009-02-26 17:27:00,1.78643,1.78647,1.78615,1.78615,2358735.0
2009-02-26 17:28:00,1.7862,1.7862,1.78592,1.78598,3757990.0
2009-02-26 17:29:00,1.78609,1.78656,1.78609,1.78656,25013128.0
2009-02-26 17:30:00,1.78668,1.78713,1.78668,1.78713,11856241.0
2009-02-26 17:31:00,1.78721,1.78772,1.78715,1.78772,6056708.0
2009-02-26 17:32:00,1.78779,1.78787,1.78778,1.78778,19002868.0
2009-02-26 17:33:00,1.7877,1.78778,1.78759,1.78759,6434548.0
2009-02-26 17:34:00,1.78728,1.78731,1.78691,1.78691,8246188.0
2009-02-26 17:35:00,1.78672,1.78672,1.78562,1.78562,11450900.0
2009-02-26 17:36:00,1.78565,1.78589,1.78548,1.78564,8331412.0
2009-02-26 17:37:00,1.78574,1.78601,1.78549,1.78549,10052578.0
2009-02-26 17:38:00,1.78593,1.78659,1.78593,1.78655,870135.0
2009-02-26 17:39:00,1.78625,1.78625,1.78567,1.78567,3834105.0
2009-02-26 17:40:00,1.78539,1.78551,1.78538,1.78551,6426002.0
2009-02-26 17:41:00,1.78559,1.78586,1.78545,1.78586,10953227.0
2009-02-26 17:42:00,1.78599,1.78638,1.78599,1.78638,8728409.0
2009-02-26 17:43:00,1.78639,1.78679,1.78639,1.78661,15563039.0
2009-02-26 17:44:00,1.7865,1.78651,1.78608,1.78651,7744044.0
2009-02-26 17:45:00,1.78667,1.7869,1.78649,1.78661,19747932.0
2009-02-26 17:46:00,1.78652,1.78652,1.78591,1.78591,7215068.0
2009-02-26 17:47:00,1.78573,1.78597,1.78547,1.78597,7153011.0
2009-02-26 17:48:00,1.78598,1.78641,1.78589,1.78589,12775335.0
2009-02-26 17:49:00,1.78585,1.78585,1.78553,1.78553,3065422.0
2009-02-26 17:50:00,1.78543,1.78543,1.78491,1.78491,31873254.0
2009-02-26 17:51:00,1.78489,1.78489,1.7845,1.78474,15930320.0
2009-02-26 17:52:00,1.78485,1.78509,1.78485,1.78506,1562411.0
2009-02-26 17:53:00,1.78522,1.7858,1.78522,1.7858,13616915.0
2009-02-26 17:54:00,1.78577,1.7862,1.78577,1.7862,6871317.0
2009-02-26 17:55:00,1.78616,1.78771,1.78616,1.78771,137596795.0
2009-02-26 17:56:00,1.78774,1.78775,1.78743,1.78775,6455890.0
2009-02-26 17:57:00,1.78788,1.78788,1.78758,1.78776,6750427.0
2009-02-26 17:58:00,1.78765,1.78765,1.78713,1.78713,3380443.0
2009-02-26 17:59:00,1.78701,1.78701,1.78659,1.78659,4558935.0
2009-02-26 18:00:00,1.78653,1.78653,1.78529,1.78529,32750784.0
2009-02-26 18:01:00,1.78546,1.78585,1.78546,1.78585,2410794.0
2009-02-26 18:02:00,1.78575,1.78575,1.78512,1.78518,13822263.0
2009-02-26 18:03:00,1.7852,1.78526,1.78473,1.78473,4474539.0
2009-02-26 18:04:00,1.78452,1.78452,1.78406,1.78406,4329041.0
2009-02-26 18:05:00,1.78395,1.78405,1.78375,1.78405,19023309.0
2009-02-26 18:06:00,1.78394,1.78445,1.78394,1.78445,4970563.0
2009-02-26 18:07:00,1.78443,1.78443,1.78375,1.78375,27680494.0
2009-02-26 18:08:00,1.78384,1.78402,1.78371,1.78371,7798926.0
2009-02-26 18:09:00,1.78371,1.78383,1.78368,1.78381,1878053.0
2009-02-26 18:10:00,1.78366,1.78366,1.78319,1.78339,10657059.0
2009-02-26 18:11:00,1.78354,1.78388,1.78354,1.78378,1738705.0
2009-02-26 18:12:00,1.78383,1.78411,1.78383,1.78407,40001640.0
2009-02-26 18:13:00,1.78391,1.78391,1.78355,1.78355,9327796.0
2009-02-26 18:14:00,1.7835,1.7835,1.78287,1.78318,3860957.0
2009-02-26 18:15:00,1.78329,1.78329,1.78262,1.78262,4136018.0
2009-02-26 18:16:00,1.78279,1.78286,1.7824,1.7824,6807242.0
2009-02-26 18:17:00,1.78222,1.78229,1.78188,1.78229,8191216.0
2009-02-26 18:18:00,1.78241,1.78286,1.78241,1.78286,3592926.0
2009-02-26 18:19:00,1.78297,1.78372,1.78297,1.78372,36305088.0
2009-02-26 18:20:00,1.78364,1.78364,1.7829,1.7829,23980118.0
2009-02-26 18:21:00,1.78274,1.78292,1.78264,1.78264,8904766.0
2009-02-26 18:22:00,1.78253,1.78268,1.7822,1.78268,498645.0
2009-02-26 18:23:00,1.7829,1.78344,1.7829,1.78331,5842489.0
2009-02-26 18:24:00,1.78326,1.78334,1.78187,1.78308,2074853.0
2009-02-26 18:25:00,1.78303,1.78351,1.78296,1.78351,4010302.0
2009-02-26 18:26:00,1.78366,1.78382,1.78366,1.78369,5235529.0
2009-02-26 18:27:00,1.78385,1.78416,1.78385,1.78416,37465176.0
2009-02-26 18:28:00,1.78418,1.78459,1.78414,1.78459,5258615.0
2009-02-26 18:29:00,1.78461,1.78501,1.7833,1.78501,19456374.0
2009-02-26 18:30:00,1.78507,1.78526,1.78507,1.7852,3081141.0
2009-02-26 18:31:00,1.78532,1.78567,1.78532,1.78567,8166597.0
2009-02-26 18:32:00,1.78568,1.78585,1.78562,1.78583,3338403.0
2009-02-26 18:33:00,1.78565,1.78568,1.78503,1.78512,12736215.0
2009-02-26 18:34:00,1.78512,1.78512,1.78486,1.78486,5150040.0
2009-02-26 18:35:00,1.78466,1.78486,1.78466,1.78471,54550200.0
2009-02-26 18:36:00,1.78467,1.78467,1.78437,1.78437,2718939.0
2009-02-26 18:37:00,1.78439,1.78447,1.78417,1.78417,34816896.0
2009-02-26 18:38:00,1.7839,1.78427,1.78375,1.78427,1967015.0
2009-02-26 18:39:00,1.78446,1.78502,1.78446,1.78464,1459644.0
2009-02-26 18:40:00,1.78479,1.78486,1.78455,1.78486,3332414.0
2009-02-26 18:41:00,1.78502,1.78502,1.78454,1.78454,2648505.0
2009-02-26 18:42:00,1.78448,1.78468,1.78426,1.78426,2772327.0
2009-02-26 18:43:00,1.78426,1.78454,1.78425,1.78454,29412882.0
2009-02-26 18:44:00,1.78463,1.78506,1.78458,1.78506,2344175.0
2009-02-26 18:45:00,1.78528,1.78543,1.78522,1.78543,8388236.0
2009-02-26 18:46:00,1.7856,1.78613,1.78557,1.78587,2805265.0
2009-02-26 18:47:00,1.78588,1.78685,1.78588,1.78685,18055316.0
2009-02-26 18:48:00,1.78686,1.78726,1.78684,1.78726,8737307.0
2009-02-26 18:49:00,1.78724,1.78771,1.78724,1.78771,6427355.0
2009-02-26 18:50:00,1.7877,1.78809,1.7877,1.78809,20869092.0
2009-02-26 18:51:00,1.78804,1.78815,1.78795,1.78795,69510528.0
2009-02-26 18:52:00,1.78775,1.78775,1.78707,1.78707,3115662.0
2009-02-26 18:53:00,1.78714,1.78714,1.78687,1.78697,6583029.0
2009-02-26 18:54:00,1.787,1.78721,1.787,1.78714,8390494.0
2009-02-26 18:55:00,1.78705,1.78705,1.78692,1.78705,8856874.0
2009-02-26 18:56:00,1.787,1.787,1.78642,1.78642,7138599.0
2009-02-26 18:57:00,1.78602,1.78602,1.78568,1.78568,5510222.0
2009-02-26 18:58:00,1.78563,1.78624,1.78563,1.7859,4912222.0
2009-02-26 18:59:00,1.78588,1.78611,1.78556,1.78556,19626143.0
2009-02-26 19:00:00,1.7854,1.7854,1.78511,1.78511,7235525.0
2009-02-26 19:01:00,1.78506,1.78506,1.78466,1.7847,7627309.0
2009-02-26 19:02:00,1.78457,1.78465,1.78405,1.78405,8048288.0
2009-02-26 19:03:00,1.78419,1.7845,1.78419,1.78423,5046435.0
2009-02-26 19:04:00,1.78414,1.78421,1.78409,1.7842,1492103.0
2009-02-26 19:05:00,1.78427,1.7846,1.78427,1.7846,2549715.0
2009-02-26 19:06:00,1.78475,1.78482,1.78433,1.78482,2988952.0
2009-02-26 19:07:00,1.78499,1.78581,1.78499,1.78581,40623393.0
2009-02-26 19:08:00,1.78566,1.78573,1.7854,1.78573,3021175.0
2009-02-26 19:09:00,1.78563,1.78563,1.7849,1.7849,16839988.0
2009-02-26 19:10:00,1.78486,1.78486,1.78462,1.78478,10024158.0
2009-02-26 19:11:00,1.78491,1.78497,1.78473,1.78495,3833979.0
2009-02-26 19:12:00,1.78508,1.78584,1.78508,1.78564,18575871.0
2009-02-26 19:13:00,1.7854,1.7854,1.78486,1.78497,2176650.0
2009-02-26 19:14:00,1.78482,1.78482,1.78456,1.78467,5057977.0
2009-02-26 19:15:00,1.78473,1.7851,1.7847,1.7851,9632847.0
2009-02-26 19:16:00,1.78518,1.78532,1.78518,1.78527,4727832.0
2009-02-26 19:17:00,1.78519,1.78519,1.78472,1.78472,19741549.0
2009-02-26 19:18:00,1.78473,1.78473,1.7846,1.78471,8441359.0
2009-02-26 19:19:00,1.78483,1.78486,1.78473,1.78478,4540545.0
2009-02-26 19:20:00,1.78474,1.78486,1.78464,1.78486,2422639.0
2009-02-26 19:21:00,1.78498,1.78522,1.78495,1.78522,4038819.0
2009-02-26 19:22:00,1.78516,1.78553,1.78516,1.78553,4163917.0
2009-02-26 19:23:00,1.78562,1.78605,1.78562,1.78605,5331634.0
2009-02-26 19:24:00,1.78602,1.78612,1.78588,1.78612,6559184.0
2009-02-26 19:25:00,1.78613,1.78613,1.78601,1.78607,17635296.0
2009-02-26 19:26:00,1.78609,1.78621,1.78609,1.78621,6292768.0
2009-02-26 19:27:00,1.78625,1.7867,1.78621,1.7867,3279453.0
2009-02-26 19:28:00,1.78686,1.78709,1.78686,1.78695,3953396.0
2009-02-26 19:29:00,1.78695,1.78697,1.78686,1.78693,5095679.0
2009-02-26 19:30:00,1.7869,1.78695,1.78669,1.7869,7978418.0
2009-02-26 19:31:00,1.78684,1.78709,1.78654,1.78677,7240217.0
2009-02-26 19:32:00,1.78668,1.78668,1.78567,1.78567,19851155.0
2009-02-26 19:33:00,1.78552,1.78557,1.78515,1.78557,9262167.0
2009-02-26 19:34:00,1.78574,1.78617,1.78574,1.78617,4238976.0
2009-02-26 19:35:00,1.78628,1.78678,1.78627,1.78678,3094069.0
2009-02-26 19:36:00,1.78694,1.78708,1.78691,1.78706,6229603.0
2009-02-26 19:37:00,1.78707,1.78707,1.78647,1.78653,782145.0
2009-02-26 19:38:00,1.78661,1.78671,1.78661,1.78668,9075781.0
2009-02-26 19:39:00,1.7866,1.7867,1.78657,1.7867,5187501.0
2009-02-26 19:40:00,1.78671,1.78683,1.7867,1.78683,3160004.0
2009-02-26 19:41:00,1.78666,1.78666,1.78619,1.78619,5054790.0
2009-02-26 19:42:00,1.78602,1.78602,1.78558,1.78562,3000829.0
2009-02-26 19:43:00,1.78577,1.78607,1.78577,1.78604,2027801.0
2009-02-26 19:44:00,1.78615,1.78639,1.78615,1.78639,16718821.0
2009-02-26 19:45:00,1.78644,1.7867,1.78644,1.78651,7880676.0
2009-02-26 19:46:00,1.78631,1.78631,1.78583,1.78583,4818675.0
2009-02-26 19:47:00,1.78579,1.78579,1.78538,1.78543,6207053.0
2009-02-26 19:48:00,1.78538,1.78538,1.785,1.785,3161239.0
2009-02-26 19:49:00,1.78507,1.78507,1.78461,1.78466,14414576.0
2009-02-26 19:50:00,1.78469,1.78472,1.78452,1.78452,7389664.0
2009-02-26 19:51:00,1.78442,1.78442,1.78414,1.78414,12040240.0
2009-02-26 19:52:00,1.78408,1.78408,1.78386,1.78397,7870286.0
2009-02-26 19:53:00,1.78393,1.78393,1.78381,1.78388,3539590.0
2009-02-26 19:54:00,1.78392,1.78399,1.78367,1.78389,9820963.0
2009-02-26 19:55:00,1.78406,1.78421,1.784,1.78409,4563115.0
2009-02-26 19:56:00,1.78413,1.78413,1.78377,1.78377,2762681.0
2009-02-26 19:57:00,1.7838,1.78397,1.7838,1.78383,5535814.0
2009-02-26 19:58:00,1.78381,1.7839,1.78373,1.78383,51988800.0
2009-02-26 19:59:00,1.78387,1.78424,1.78366,1.78424,8007028.0
2009-02-26 20:00:00,1.78431,1.78431,1.78413,1.78413,8001415.0
2009-02-26 20:01:00,1.78422,1.78439,1.78397,1.78439,11490127.0
2009-02-26 20:02:00,1.78468,1.78504,1.78468,1.78492,18778214.0
2009-02-26 20:03:00,1.78477,1.78477,1.78438,1.78463,8144181.0
2009-02-26 20:04:00,1.78482,1.78521,1.78482,1.78521,38825137.0
2009-02-26 20:05:00,1.78547,1.78572,1.78547,1.78567,7269583.0
2009-02-26 20:06:00,1.78583,1.78586,1.78571,1.78583,3498639.0
2009-02-26 20:07:00,1.78577,1.78582,1.78561,1.78561,3872718.0
2009-02-26 20:08:00,1.7855,1.78559,1.78535,1.7855,3816157.0
2009-02-26 20:09:00,1.78549,1.78559,1.78535,1.78535,14115614.0
2009-02-26 20:10:00,1.78539,1.78582,1.78418,1.78582,3937933.0
2009-02-26 20:11:00,1.78576,1.78576,1.78517,1.78517,12300847.0
2009-02-26 20:12:00,1.78503,1.78543,1.78503,1.78525,7864422.0
2009-02-26 20:13:00,1.78515,1.78515,1.78465,1.78465,41746685.0
2009-02-26 20:14:00,1.7846,1.7846,1.78345,1.78365,3732876.0
2009-02-26 20:15:00,1.78346,1.78346,1.78315,1.78329,3420666.0
2009-02-26 20:16:00,1.78323,1.78349,1.78318,1.78349,897983.0
2009-02-26 20:17:00,1.78346,1.78346,1.78282,1.78282,2835677.0
2009-02-26 20:18:00,1.78279,1.78279,1.78238,1.78256,906448.0
2009-02-26 20:19:00,1.78249,1.78249,1.78218,1.78231,3833474.0
2009-02-26 20:20:00,1.78225,1.78244,1.78221,1.78221,9695583.0
2009-02-26 20:21:00,1.78209,1.78209,1.78157,1.78198,5925524.0
2009-02-26 20:22:00,1.78057,1.78243,1.78057,1.78238,4749681.0
2009-02-26 20:23:00,1.78218,1.78218,1.78154,1.78154,16695762.0
2009-02-26 20:24:00,1.78152,1.78152,1.78134,1.7815,15821745.0
2009-02-26 20:25:00,1.78146,1.78155,1.78141,1.78155,5158631.0
2009-02-26 20:26:00,1.78162,1.78169,1.78154,1.78168,3872762.0
2009-02-26 20:27:00,1.78177,1.78203,1.78177,1.78203,823285.0
2009-02-26 20:28:00,1.7823,1.78312,1.7823,1.78312,7050463.0
2009-02-26 20:29:00,1.78312,1.78312,1.78264,1.78264,4533349.0
2009-02-26 20:30:00,1.78272,1.78304,1.78272,1.78299,19833068.0
2009-02-26 20:31:00,1.78313,1.78328,1.78313,1.78328,13404091.0
2009-02-26 20:32:00,1.78337,1.78396,1.78337,1.78396,4684769.0
2009-02-26 20:33:00,1.78392,1.78421,1.78392,1.78421,7549269.0
2009-02-26 20:34:00,1.78414,1.78447,1.78393,1.78447,3004242.0
2009-02-26 20:35:00,1.78452,1.7848,1.78446,1.7848,2930959.0
2009-02-26 20:36:00,1.78478,1.78512,1.78478,1.78512,2030537.0
2009-02-26 20:37:00,1.78516,1.78543,1.7847,1.78543,12675707.0
2009-02-26 20:38:00,1.78542,1.78573,1.78542,1.78573,12945994.0
2009-02-26 20:39:00,1.78577,1.78595,1.78577,1.78595,729566.0
2009-02-26 20:40:00,1.78607,1.78643,1.78596,1.78596,13389451.0
2009-02-26 20:41:00,1.78606,1.78609,1.78595,1.78601,3890996.0
2009-02-26 20:42:00,1.78584,1.78584,1.78545,1.78545,10640265.0
2009-02-26 20:43:00,1.78553,1.7857,1.78553,1.78559,3802559.0
2009-02-26 20:44:00,1.78565,1.78565,1.78543,1.78552,14093424.0
2009-02-26 20:45:00,1.78546,1.78555,1.78518,1.78527,749125.0
2009-02-26 20:46:00,1.78541,1.78549,1.78541,1.78549,2311245.0
2009-02-26 20:47:00,1.78551,1.78551,1.78525,1.78531,1428320.0
2009-02-26 20:48:00,1.78535,1.78535,1.78516,1.78516,8450665.0
2009-02-26 20:49:00,1.78512,1.78525,1.78504,1.78524,7453209.0
2009-02-26 20:50:00,1.78521,1.78531,1.78517,1.7853,5874916.0
2009-02-26 20:51:00,1.78547,1.78562,1.78547,1.78561,6393526.0
2009-02-26 20:52:00,1.78557,1.78557,1.78534,1.78549,12029531.0
2009-02-26 20:53:00,1.78534,1.78546,1.78524,1.7854,3356653.0
2009-02-26 20:54:00,1.78537,1.78539,1.78531,1.78531,6310346.0
2009-02-26 20:55:00,1.78519,1.78519,1.78503,1.78505,24698179.0
2009-02-26 20:56:00,1.78508,1.78518,1.78506,1.78517,7960432.0
2009-02-26 20:57:00,1.78526,1.78526,1.78511,1.78513,1773882.0
2009-02-26 20:58:00,1.7851,1.78534,1.7851,1.78529,6734250.0
2009-02-26 20:59:00,1.78515,1.78515,1.78492,1.78493,8217423.0
2009-02-26 21:00:00,1.78498,1.78538,1.78498,1.78535,4892690.0
2009-02-26 21:01:00,1.78538,1.7855,1.78535,1.78543,2965991.0
2009-02-26 21:02:00,1.78532,1.78553,1.78512,1.78512,2783845.0
2009-02-26 21:03:00,1.78525,1.78535,1.78516,1.78516,9043699.0
2009-02-26 21:04:00,1.78517,1.78525,1.78508,1.7851,13505733.0
2009-02-26 21:05:00,1.78511,1.78546,1.78511,1.78546,8493008.0
2009-02-26 21:06:00,1.7858,1.78613,1.7858,1.78591,4343151.0
2009-02-26 21:07:00,1.78599,1.78668,1.78597,1.78668,33777283.0
2009-02-26 21:08:00,1.78674,1.787,1.78674,1.7869,8801609.0
2009-02-26 21:09:00,1.78684,1.78719,1.78677,1.78719,6425155.0
2009-02-26 21:10:00,1.78728,1.78754,1.78728,1.78742,14029577.0
2009-02-26 21:11:00,1.78728,1.78728,1.78704,1.78725,4550220.0
2009-02-26 21:12:00,1.78718,1.7872,1.78672,1.78703,21034134.0
2009-02-26 21:13:00,1.78715,1.78728,1.78684,1.78684,10086519.0
2009-02-26 21:14:00,1.78688,1.78688,1.78663,1.78663,6751301.0
2009-02-26 21:15:00,1.78658,1.78658,1.78623,1.78623,2652979.0
2009-02-26 21:16:00,1.78628,1.78629,1.78619,1.78622,14683088.0
2009-02-26 21:17:00,1.78625,1.78634,1.78623,1.78624,5212829.0
2009-02-26 21:18:00,1.78613,1.78627,1.78613,1.78614,9055686.0
2009-02-26 21:19:00,1.78622,1.78622,1.78605,1.78615,7289006.0
2009-02-26 21:20:00,1.78619,1.78636,1.78612,1.78636,29079874.0
2009-02-26 21:21:00,1.78639,1.78657,1.7863,1.7863,9192648.0
2009-02-26 21:22:00,1.78635,1.78635,1.78616,1.78625,7571364.0
2009-02-26 21:23:00,1.78618,1.78623,1.78608,1.78623,6287533.0
2009-02-26 21:24:00,1.78599,1.78636,1.78599,1.78611,2512778.0
2009-02-26 21:25:00,1.78611,1.78618,1.78605,1.78605,7256361.0
2009-02-26 21:26:00,1.78599,1.78599,1.78581,1.78581,37616015.0
2009-02-26 21:27:00,1.78576,1.786,1.78576,1.786,4577925.0
2009-02-26 21:28:00,1.78607,1.78616,1.78568,1.78608,5684106.0
2009-02-26 21:29:00,1.7861,1.7861,1.78596,1.786,5927351.0
2009-02-26 21:30:00,1.78605,1.78662,1.78592,1.78598,6068429.0
2009-02-26 21:31:00,1.78607,1.78664,1.78607,1.78664,5721449.0
2009-02-26 21:32:00,1.78662,1.7868,1.78639,1.78639,2038646.0
2009-02-26 21:33:00,1.78626,1.78646,1.78626,1.78637,2702777.0
2009-02-26 21:34:00,1.78634,1.78634,1.78606,1.78616,7778367.0
2009-02-26 21:35:00,1.7861,1.7861,1.7858,1.7858,5600478.0
2009-02-26 21:36:00,1.78571,1.78571,1.78561,1.78566,13031728.0
2009-02-26 21:37:00,1.78561,1.78561,1.78535,1.78535,14324980.0
2009-02-26 21:38:00,1.78536,1.78536,1.78519,1.78522,4825798.0
2009-02-26 21:39:00,1.78531,1.78545,1.78527,1.78543,15555560.0
2009-02-26 21:40:00,1.78537,1.78576,1.78537,1.78576,13536444.0
2009-02-26 21:41:00,1.78597,1.7862,1.78597,1.7862,8928656.0
2009-02-26 21:42:00,1.78624,1.78624,1.78607,1.78607,14270509.0
2009-02-26 21:43:00,1.78595,1.78595,1.78568,1.78577,5076906.0
2009-02-26 21:44:00,1.78573,1.78573,1.78548,1.78562,1510168.0
2009-02-26 21:45:00,1.78567,1.78569,1.78521,1.78521,4139309.0
2009-02-26 21:46:00,1.78514,1.78541,1.7851,1.7851,15972607.0
2009-02-26 21:47:00,1.78489,1.78526,1.78467,1.78526,12904176.0
2009-02-26 21:48:00,1.78548,1.78561,1.78528,1.78528,19757039.0
2009-02-26 21:49:00,1.78534,1.78535,1.78514,1.78531,3904792.0
2009-02-26 21:50:00,1.78535,1.78537,1.7851,1.7851,3071765.0
2009-02-26 21:51:00,1.78527,1.78532,1.78524,1.78526,5310747.0
2009-02-26 21:52:00,1.7852,1.78531,1.78504,1.78504,18194939.0
2009-02-26 21:53:00,1.78508,1.78531,1.78508,1.78521,6837784.0
2009-02-26 21:54:00,1.78542,1.78555,1.78542,1.78546,1929133.0
2009-02-26 21:55:00,1.78529,1.78529,1.78489,1.78528,25275548.0
2009-02-26 21:56:00,1.78539,1.78641,1.78539,1.78641,1957253.0
2009-02-26 21:57:00,1.78601,1.78737,1.78601,1.78737,13487032.0
2009-02-26 21:58:00,1.7875,1.7875,1.78681,1.78681,5935218.0
2009-02-26 21:59:00,1.78661,1.78661,1.78643,1.78661,8820688.0
2009-02-26 22:00:00,1.7867,1.78684,1.78657,1.78657,4115578.0
2009-02-26 22:01:00,1.78652,1.78669,1.78624,1.78637,9751538.0
2009-02-26 22:02:00,1.78635,1.78644,1.78634,1.78644,3761511.0
2009-02-26 22:03:00,1.7864,1.7865,1.7864,1.78647,5879907.0
2009-02-26 22:04:00,1.78647,1.78667,1.78647,1.78666,2530603.0
2009-02-26 22:05:00,1.78669,1.78669,1.78655,1.78661,4353516.0
2009-02-26 22:06:00,1.78668,1.78689,1.78668,1.78686,1910532.0
2009-02-26 22:07:00,1.7867,1.7867,1.78628,1.78628,3290349.0
2009-02-26 22:08:00,1.78622,1.78627,1.78615,1.78626,26711158.0
2009-02-26 22:09:00,1.78627,1.78633,1.78621,1.78633,5777956.0
2009-02-26 22:10:00,1.78646,1.78656,1.78638,1.78638,16384150.0
2009-02-26 22:11:00,1.78631,1.7864,1.78617,1.7864,7162902.0
2009-02-26 22:12:00,1.78646,1.78676,1.78646,1.78676,4159500.0
2009-02-26 22:13:00,1.78667,1.78688,1.78664,1.78667,6491584.0
2009-02-26 22:14:00,1.78654,1.78689,1.78654,1.78689,1856041.0
2009-02-26 22:15:00,1.78698,1.7872,1.78698,1.78708,2534464.0
2009-02-26 22:16:00,1.78711,1.78726,1.78679,1.78726,42730812.0
2009-02-26 22:17:00,1.78709,1.78709,1.78665,1.78665,3506545.0
2009-02-26 22:18:00,1.7866,1.78668,1.78625,1.78625,3285519.0
2009-02-26 22:19:00,1.78569,1.78613,1.78559,1.78564,9702847.0
2009-02-26 22:20:00,1.78595,1.78595,1.78434,1.78588,765033.0
2009-02-26 22:21:00,1.78558,1.78561,1.78525,1.78527,5963972.0
2009-02-26 22:22:00,1.78545,1.78579,1.78531,1.78545,44779614.0
2009-02-26 22:23:00,1.78595,1.78599,1.78555,1.78555,7322978.0
2009-02-26 22:24:00,1.78568,1.78588,1.78562,1.78588,33576299.0
2009-02-26 22:25:00,1.78596,1.78609,1.78596,1.78605,3004858.0
2009-02-26 22:26:00,1.78613,1.78632,1.78613,1.78618,8033559.0
2009-02-26 22:27:00,1.78623,1.78655,1.78623,1.7864,66648050.0
2009-02-26 22:28:00,1.78636,1.78649,1.78636,1.78649,5906937.0
2009-02-26 22:29:00,1.78647,1.78692,1.78641,1.78692,15710647.0
2009-02-26 22:30:00,1.78699,1.78728,1.78688,1.78726,2234811.0
2009-02-26 22:31:00,1.78744,1.78769,1.78742,1.78769,2733081.0
2009-02-26 22:32:00,1.78771,1.78817,1.78771,1.78817,7628878.0
2009-02-26 22:33:00,1.78816,1.78848,1.78816,1.78827,3570283.0
2009-02-26 22:34:00,1.78834,1.78849,1.78799,1.78833,10217000.0
2009-02-26 22:35:00,1.78828,1.78832,1.78811,1.78827,6666462.0
2009-02-26 22:36:00,1.78816,1.78816,1.7877,1.7877,2116699.0
2009-02-26 22:37:00,1.7878,1.788,1.78774,1.788,5465145.0
2009-02-26 22:38:00,1.78805,1.78844,1.78805,1.78844,9518203.0
2009-02-26 22:39:00,1.78851,1.78893,1.78835,1.78893,2334092.0
2009-02-26 22:40:00,1.7889,1.7891,1.78874,1.78874,2000939.0
2009-02-26 22:41:00,1.78873,1.78873,1.7878,1.78842,16937304.0
2009-02-26 22:42:00,1.78867,1.78878,1.78867,1.78878,3984010.0
2009-02-26 22:43:00,1.78889,1.78907,1.78876,1.78878,7766586.0
2009-02-26 22:44:00,1.78904,1.78909,1.78898,1.78898,17116201.0
2009-02-26 22:45:00,1.78905,1.78935,1.78902,1.78935,4129305.0
2009-02-26 22:46:00,1.78951,1.78963,1.78948,1.78948,1893784.0
2009-02-26 22:47:00,1.78951,1.78972,1.78937,1.78972,18248487.0
2009-02-26 22:48:00,1.78982,1.78986,1.78973,1.78986,1835182.0
2009-02-26 22:49:00,1.78991,1.79026,1.78985,1.79026,4272697.0
2009-02-26 22:50:00,1.79028,1.79028,1.79002,1.79002,3454166.0
2009-02-26 22:51:00,1.78996,1.78996,1.78961,1.78978,17218415.0
2009-02-26 22:52:00,1.7898,1.78986,1.78933,1.78986,14087544.0
2009-02-26 22:53:00,1.78985,1.79024,1.78985,1.79024,6027259.0
2009-02-26 22:54:00,1.79028,1.7906,1.79027,1.7906,20906158.0
2009-02-26 22:55:00,1.79055,1.79092,1.79055,1.79092,14728207.0
2009-02-26 22:56:00,1.79084,1.79128,1.79084,1.79127,36453730.0
2009-02-26 22:57:00,1.79133,1.79174,1.79132,1.79174,16061663.0
2009-02-26 22:58:00,1.79175,1.79208,1.79175,1.79208,2457910.0
2009-02-26 22:59:00,1.79212,1.79236,1.79211,1.79236,8550546.0
2009-02-26 23:00:00,1.79221,1.79221,1.79142,1.79142,5743339.0
2009-02-26 23:01:00,1.7914,1.7918,1.79134,1.7918,6005116.0
2009-02-26 23:02:00,1.79175,1.79185,1.79155,1.79155,16336951.0
2009-02-26 23:03:00,1.79172,1.7918,1.79165,1.79165,6628546.0
2009-02-26 23:04:00,1.79162,1.79162,1.79128,1.79128,3843675.0
2009-02-26 23:05:00,1.79109,1.7912,1.79098,1.79098,12420480.0
2009-02-26 23:06:00,1.79107,1.79131,1.79088,1.79088,15225018.0
2009-02-26 23:07:00,1.79073,1.79073,1.79053,1.79069,1320633.0
2009-02-26 23:08:00,1.79093,1.79103,1.79058,1.79058,10633093.0
2009-02-26 23:09:00,1.79041,1.79042,1.79025,1.79042,29246237.0
2009-02-26 23:10:00,1.79048,1.79075,1.79026,1.79061,14586037.0
2009-02-26 23:11:00,1.7903,1.7903,1.79007,1.79007,10623989.0
2009-02-26 23:12:00,1.79014,1.79022,1.79003,1.79022,7084451.0
2009-02-26 23:13:00,1.79028,1.79046,1.79028,1.79043,15438991.0
2009-02-26 23:14:00,1.79045,1.79045,1.79028,1.79028,6883768.0
2009-02-26 23:15:00,1.79013,1.79025,1.79007,1.7901,22223122.0
2009-02-26 23:16:00,1.79025,1.7903,1.79014,1.79025,7470492.0
2009-02-26 23:17:00,1.79009,1.79018,1.78958,1.79018,12552087.0
2009-02-26 23:18:00,1.79018,1.79019,1.79006,1.79007,3093925.0
2009-02-26 23:19:00,1.78994,1.78994,1.78965,1.78965,22044255.0
2009-02-26 23:20:00,1.78969,1.79004,1.78969,1.78987,6074237.0
2009-02-26 23:21:00,1.79006,1.79006,1.78995,1.78995,5602186.0
2009-02-26 23:22:00,1.78996,1.79,1.78993,1.78993,15728397.0
2009-02-26 23:23:00,1.78982,1.79006,1.7898,1.78989,5661081.0
2009-02-26 23:24:00,1.78984,1.79002,1.78969,1.79002,4697714.0
2009-02-26 23:25:00,1.79027,1.79093,1.79027,1.79068,8004115.0
2009-02-26 23:26:00,1.79059,1.79069,1.79049,1.79069,10061042.0
2009-02-26 23:27:00,1.7908,1.79096,1.7908,1.79096,5826525.0
2009-02-26 23:28:00,1.79096,1.79096,1.79086,1.79095,5349495.0
2009-02-26 23:29:00,1.79093,1.79093,1.79058,1.79058,35560023.0
2009-02-26 23:30:00,1.79033,1.79061,1.79013,1.79061,3163557.0
2009-02-26 23:31:00,1.79071,1.79094,1.79055,1.79059,7645191.0
2009-02-26 23:32:00,1.79056,1.79075,1.7904,1.79075,4942591.0
2009-02-26 23:33:00,1.79075,1.79075,1.79028,1.79075,20794560.0
2009-02-26 23:34:00,1.79073,1.79076,1.79059,1.79074,4189052.0
2009-02-26 23:35:00,1.79087,1.79087,1.79064,1.79064,2581589.0
2009-02-26 23:36:00,1.79058,1.79081,1.79054,1.79081,14946730.0
2009-02-26 23:37:00,1.7909,1.79101,1.79085,1.79101,3413432.0
2009-02-26 23:38:00,1.79098,1.79113,1.79098,1.79113,7654391.0
2009-02-26 23:39:00,1.79102,1.79102,1.79094,1.79099,15509040.0
2009-02-26 23:40:00,1.79125,1.79161,1.79125,1.79161,18853669.0
2009-02-26 23:41:00,1.79162,1.7918,1.79162,1.7918,15761108.0
2009-02-26 23:42:00,1.79181,1.79203,1.79181,1.79203,14975096.0
2009-02-26 23:43:00,1.79191,1.79194,1.79178,1.79186,7295952.0
2009-02-26 23:44:00,1.79211,1.7924,1.79187,1.79239,4906734.0
2009-02-26 23:45:00,1.79232,1.79253,1.79232,1.79244,9308124.0
2009-02-26 23:46:00,1.79252,1.79263,1.79245,1.79263,3658476.0
2009-02-26 23:47:00,1.79273,1.79288,1.79254,1.79288,2293661.0
2009-02-26 23:48:00,1.79284,1.79318,1.79284,1.79318,1942282.0
2009-02-26 23:49:00,1.79307,1.7937,1.79307,1.7937,44948072.0
2009-02-26 23:50:00,1.79372,1.79372,1.79325,1.79325,10131026.0
2009-02-26 23:51:00,1.79323,1.79332,1.79303,1.79303,5288436.0
2009-02-26 23:52:00,1.79297,1.79303,1.79296,1.79298,9193985.0
2009-02-26 23:53:00,1.79299,1.79309,1.79293,1.79309,11096954.0
2009-02-26 23:54:00,1.79301,1.79347,1.79258,1.79347,6765498.0
2009-02-26 23:55:00,1.79333,1.79358,1.79326,1.79326,7407608.0
2009-02-26 23:56:00,1.79335,1.79335,1.79315,1.79332,17223779.0
2009-02-26 23:57:00,1.79319,1.79319,1.79282,1.7929,5348541.0
2009-02-26 23:58:00,1.79297,1.79336,1.79297,1.79321,15547104.0
2009-02-26 23:59:00,1.79323,1.79356,1.79323,1.79356,6668768.0
2009-02-27 00:00:00,1.79377,1.79424,1.79373,1.79424,10986978.0
2009-02-27 00:01:00,1.79455,1.79476,1.79432,1.79432,6723873.0
2009-02-27 00:02:00,1.79412,1.79415,1.79396,1.79403,26944755.0
2009-02-27 00:03:00,1.79414,1.79414,1.79399,1.794,5552039.0
2009-02-27 00:04:00,1.79401,1.79409,1.79392,1.79409,3712144.0
2009-02-27 00:05:00,1.79397,1.79485,1.79397,1.79485,16174060.0
2009-02-27 00:06:00,1.79487,1.79487,1.79447,1.79454,12570473.0
2009-02-27 00:07:00,1.79438,1.79438,1.79414,1.79415,1467567.0
2009-02-27 00:08:00,1.79439,1.79461,1.79439,1.79447,9074381.0
2009-02-27 00:09:00,1.79434,1.79434,1.79389,1.79389,20940689.0
2009-02-27 00:10:00,1.79382,1.79382,1.79336,1.79357,13334237.0
2009-02-27 00:11:00,1.79341,1.7935,1.79317,1.79317,8848048.0
2009-02-27 00:12:00,1.79323,1.79324,1.79302,1.79302,9398923.0
2009-02-27 00:13:00,1.79291,1.7936,1.79291,1.79339,9222088.0
2009-02-27 00:14:00,1.79339,1.79352,1.79332,1.79332,7317787.0
2009-02-27 00:15:00,1.79312,1.79312,1.79261,1.79261,13584464.0
2009-02-27 00:16:00,1.79273,1.79279,1.79257,1.79257,6644363.0
2009-02-27 00:17:00,1.79236,1.79236,1.79173,1.79193,11353703.0
2009-02-27 00:18:00,1.79181,1.79189,1.79171,1.79189,3662832.0
2009-02-27 00:19:00,1.79172,1.79172,1.79105,1.79105,19365260.0
2009-02-27 00:20:00,1.791,1.791,1.79052,1.79052,3639247.0
2009-02-27 00:21:00,1.79067,1.79092,1.79059,1.79092,4778581.0
2009-02-27 00:22:00,1.79102,1.79123,1.79102,1.79116,17278717.0
2009-02-27 00:23:00,1.79093,1.7914,1.79093,1.79123,5504270.0
2009-02-27 00:24:00,1.79133,1.79147,1.79125,1.79147,5537041.0
2009-02-27 00:25:00,1.79145,1.79182,1.79138,1.79182,8400219.0
2009-02-27 00:26:00,1.7921,1.79235,1.7921,1.79218,3729438.0
2009-02-27 00:27:00,1.79209,1.79209,1.79186,1.79202,6664880.0
2009-02-27 00:28:00,1.79199,1.79199,1.79161,1.79175,4911683.0
2009-02-27 00:29:00,1.79183,1.79252,1.79183,1.79252,26079326.0
2009-02-27 00:30:00,1.79264,1.79286,1.79264,1.7927,2786806.0
2009-02-27 00:31:00,1.79265,1.79282,1.79241,1.79282,7273468.0
2009-02-27 00:32:00,1.79274,1.79274,1.79215,1.79215,4108202.0
2009-02-27 00:33:00,1.79186,1.79186,1.79128,1.79184,19084035.0
2009-02-27 00:34:00,1.79182,1.79182,1.79139,1.79139,3403949.0
2009-02-27 00:35:00,1.79159,1.79186,1.79159,1.79186,2343776.0
2009-02-27 00:36:00,1.79183,1.79183,1.79114,1.79114,12464534.0
2009-02-27 00:37:00,1.792,1.792,1.79154,1.79159,6064905.0
2009-02-27 00:38:00,1.79102,1.79161,1.79102,1.7916,6064905.0
2009-02-27 00:39:00,1.79148,1.79159,1.79139,1.79159,16871380.0
2009-02-27 00:40:00,1.79184,1.79198,1.7917,1.7917,19338446.0
2009-02-27 00:41:00,1.79164,1.79173,1.79161,1.79173,15409264.0
2009-02-27 00:42:00,1.79171,1.79174,1.7916,1.7916,25237417.0
2009-02-27 00:43:00,1.79133,1.79156,1.79124,1.79156,4902876.0
2009-02-27 00:44:00,1.79183,1.79204,1.79152,1.79204,6294766.0
2009-02-27 00:45:00,1.79195,1.79215,1.79175,1.79215,9171456.0
2009-02-27 00:46:00,1.7923,1.7923,1.79212,1.79219,5217831.0
2009-02-27 00:47:00,1.79223,1.79233,1.79217,1.79225,2046828.0
2009-02-27 00:48:00,1.79219,1.79231,1.79211,1.79231,2860899.0
2009-02-27 00:49:00,1.79216,1.79216,1.79211,1.79211,25742860.0
2009-02-27 00:50:00,1.79226,1.7924,1.79215,1.79215,10178340.0
2009-02-27 00:51:00,1.79203,1.79222,1.79175,1.79222,8370223.0
2009-02-27 00:52:00,1.79234,1.79248,1.79234,1.79248,10791795.0
2009-02-27 00:53:00,1.79253,1.79261,1.79253,1.79261,8099514.0
2009-02-27 00:54:00,1.79245,1.79258,1.79205,1.79258,6169307.0
2009-02-27 00:55:00,1.79241,1.79249,1.79201,1.79201,8374762.0
2009-02-27 00:56:00,1.79209,1.79209,1.79186,1.7919,15287396.0
2009-02-27 00:57:00,1.79174,1.79175,1.79172,1.79175,4437587.0
2009-02-27 00:58:00,1.79174,1.79186,1.79171,1.79184,14207748.0
2009-02-27 00:59:00,1.79172,1.79174,1.7917,1.79174,9983128.0
2009-02-27 01:00:00,1.79179,1.79179,1.79162,1.79162,30871228.0
2009-02-27 01:01:00,1.79158,1.79165,1.79158,1.79163,1332110.0
2009-02-27 01:02:00,1.79178,1.7918,1.79168,1.79175,30481926.0
2009-02-27 01:03:00,1.79178,1.79183,1.79145,1.79183,11195172.0
2009-02-27 01:04:00,1.79185,1.79211,1.79178,1.79211,4424522.0
2009-02-27 01:05:00,1.79209,1.79218,1.79204,1.79204,4483193.0
2009-02-27 01:06:00,1.79202,1.79202,1.79179,1.7918,19839152.0
2009-02-27 01:07:00,1.79188,1.79191,1.79182,1.79191,5711244.0
2009-02-27 01:08:00,1.7922,1.79265,1.7922,1.79241,17828540.0
2009-02-27 01:09:00,1.79245,1.79259,1.79245,1.79251,5553746.0
2009-02-27 01:10:00,1.79259,1.79293,1.79259,1.79293,2511512.0
2009-02-27 01:11:00,1.79312,1.79335,1.79306,1.79333,16689321.0
2009-02-27 01:12:00,1.79344,1.79344,1.79304,1.79304,9593926.0
2009-02-27 01:13:00,1.79341,1.79341,1.79318,1.79331,3406685.0
2009-02-27 01:14:00,1.79338,1.79345,1.79337,1.79344,2079564.0
2009-02-27 01:15:00,1.79334,1.79343,1.79323,1.79323,8366878.0
2009-02-27 01:16:00,1.7931,1.7931,1.79244,1.79271,9854994.0
2009-02-27 01:17:00,1.79289,1.79346,1.79289,1.79346,3894180.0
2009-02-27 01:18:00,1.79337,1.79342,1.79331,1.79342,2720585.0
2009-02-27 01:19:00,1.79314,1.79314,1.79299,1.79299,3281718.0
2009-02-27 01:20:00,1.79294,1.79307,1.79294,1.79307,21052316.0
2009-02-27 01:21:00,1.79299,1.79338,1.79299,1.79338,2248252.0
2009-02-27 01:22:00,1.79338,1.7934,1.79324,1.7934,1689952.0
2009-02-27 01:23:00,1.79332,1.79338,1.79332,1.79334,8999485.0
2009-02-27 01:24:00,1.79331,1.79347,1.79331,1.79339,4316872.0
2009-02-27 01:25:00,1.79343,1.79348,1.79316,1.79316,1219834.0
2009-02-27 01:26:00,1.79324,1.79324,1.79286,1.79302,24005048.0
2009-02-27 01:27:00,1.793,1.793,1.79273,1.79287,3951664.0
2009-02-27 01:28:00,1.79299,1.79306,1.79286,1.79303,23770856.0
2009-02-27 01:29:00,1.79299,1.79299,1.7927,1.79293,8690174.0
2009-02-27 01:30:00,1.79291,1.79304,1.79291,1.79293,2685221.0
2009-02-27 01:31:00,1.7929,1.7929,1.79243,1.79243,20273406.0
2009-02-27 01:32:00,1.79228,1.79228,1.792,1.79217,14828195.0
2009-02-27 01:33:00,1.79205,1.79216,1.79205,1.79205,13143590.0
2009-02-27 01:34:00,1.79202,1.79202,1.79147,1.79178,5139852.0
2009-02-27 01:35:00,1.79213,1.7924,1.79213,1.79236,5448556.0
2009-02-27 01:36:00,1.79208,1.79208,1.79154,1.79156,11774055.0
2009-02-27 01:37:00,1.79146,1.79146,1.79128,1.79135,19037915.0
2009-02-27 01:38:00,1.79119,1.79119,1.79067,1.79071,13161327.0
2009-02-27 01:39:00,1.79042,1.79042,1.78978,1.78978,7299886.0
2009-02-27 01:40:00,1.78984,1.78984,1.78978,1.7898,5896294.0
2009-02-27 01:41:00,1.78981,1.78994,1.78973,1.78987,5099550.0
2009-02-27 01:42:00,1.78995,1.79021,1.78995,1.79008,9797842.0
2009-02-27 01:43:00,1.79014,1.79035,1.79005,1.79011,2177061.0
2009-02-27 01:44:00,1.78995,1.78997,1.78933,1.78997,4720349.0
2009-02-27 01:45:00,1.78998,1.79017,1.78998,1.79017,1899143.0
2009-02-27 01:46:00,1.78985,1.79019,1.78985,1.79007,2769241.0
2009-02-27 01:47:00,1.79015,1.79043,1.79015,1.79024,2591781.0
2009-02-27 01:48:00,1.79018,1.79031,1.79013,1.79029,2377258.0
2009-02-27 01:49:00,1.79019,1.79021,1.79004,1.79004,2122029.0
2009-02-27 01:50:00,1.7901,1.79028,1.7901,1.79028,1258329.0
2009-02-27 01:51:00,1.79021,1.79021,1.78968,1.78968,6885195.0
2009-02-27 01:52:00,1.78952,1.78983,1.78952,1.78973,533747.0
2009-02-27 01:53:00,1.7899,1.79005,1.7899,1.7899,2868497.0
2009-02-27 01:54:00,1.78992,1.79012,1.78992,1.79012,3509600.0
2009-02-27 01:55:00,1.79016,1.79054,1.79016,1.79054,4976590.0
2009-02-27 01:56:00,1.79058,1.79062,1.7904,1.7904,2049935.0
2009-02-27 01:57:00,1.7904,1.7911,1.7904,1.79075,7740453.0
2009-02-27 01:58:00,1.79078,1.79078,1.7903,1.7903,6161251.0
2009-02-27 01:59:00,1.7902,1.7902,1.79,1.79,5175034.0
2009-02-27 02:00:00,1.79052,1.79102,1.79052,1.79102,6162232.0
2009-02-27 02:01:00,1.7913,1.79153,1.79114,1.79114,16551797.0
2009-02-27 02:02:00,1.79092,1.79092,1.79022,1.79022,5390594.0
2009-02-27 02:03:00,1.79029,1.79031,1.79012,1.79031,15672228.0
2009-02-27 02:04:00,1.79026,1.79038,1.79016,1.79023,8122375.0
2009-02-27 02:05:00,1.79042,1.79051,1.79015,1.79049,7032012.0
2009-02-27 02:06:00,1.79048,1.79048,1.79031,1.79037,11945050.0
2009-02-27 02:07:00,1.79049,1.79071,1.79049,1.7905,8846325.0
2009-02-27 02:08:00,1.79042,1.79042,1.78996,1.78996,5546342.0
2009-02-27 02:09:00,1.78992,1.79019,1.78992,1.79009,9423336.0
2009-02-27 02:10:00,1.78989,1.78989,1.78964,1.78964,43140487.0
2009-02-27 02:11:00,1.7897,1.7897,1.78947,1.78952,1770378.0
2009-02-27 02:12:00,1.78959,1.78978,1.78951,1.78978,2089706.0
2009-02-27 02:13:00,1.78981,1.78994,1.78973,1.78994,4016774.0
2009-02-27 02:14:00,1.78982,1.78982,1.78954,1.78954,9015132.0
2009-02-27 02:15:00,1.78954,1.78954,1.789,1.78944,5404487.0
2009-02-27 02:16:00,1.78931,1.78935,1.7892,1.78927,7316436.0
2009-02-27 02:17:00,1.78948,1.78968,1.78948,1.78968,16373383.0
2009-02-27 02:18:00,1.7898,1.78983,1.78974,1.78974,14611206.0
2009-02-27 02:19:00,1.78974,1.78974,1.7893,1.7893,18978930.0
2009-02-27 02:20:00,1.78895,1.7891,1.78789,1.78789,15020860.0
2009-02-27 02:21:00,1.78793,1.78793,1.78773,1.78784,8190017.0
2009-02-27 02:22:00,1.78809,1.78828,1.78795,1.78795,3117864.0
2009-02-27 02:23:00,1.78795,1.78826,1.78795,1.7882,13652476.0
2009-02-27 02:24:00,1.78829,1.78852,1.78819,1.78852,2841282.0
2009-02-27 02:25:00,1.78864,1.78915,1.78864,1.78889,4327533.0
2009-02-27 02:26:00,1.78882,1.78882,1.78828,1.78869,22803552.0
2009-02-27 02:27:00,1.78872,1.78872,1.78846,1.78865,4764860.0
2009-02-27 02:28:00,1.78871,1.78888,1.7885,1.7885,8472063.0
2009-02-27 02:29:00,1.78845,1.78845,1.78769,1.78798,3120503.0
2009-02-27 02:30:00,1.78818,1.78818,1.78785,1.7881,32510534.0
2009-02-27 02:31:00,1.78825,1.78894,1.78825,1.78894,5105452.0
2009-02-27 02:32:00,1.7891,1.78917,1.789,1.789,5640392.0
2009-02-27 02:33:00,1.78892,1.78919,1.78892,1.78919,3759603.0
2009-02-27 02:34:00,1.7893,1.78956,1.78922,1.78956,8805407.0
2009-02-27 02:35:00,1.78963,1.78988,1.78948,1.78988,4449437.0
2009-02-27 02:36:00,1.78992,1.79026,1.78983,1.79012,6067613.0
2009-02-27 02:37:00,1.79032,1.79035,1.79024,1.79024,15252517.0
2009-02-27 02:38:00,1.79021,1.79021,1.79,1.79007,6021914.0
2009-02-27 02:39:00,1.7899,1.79008,1.7898,1.7898,6314176.0
2009-02-27 02:40:00,1.7898,1.78985,1.78971,1.78983,23214255.0
2009-02-27 02:41:00,1.78996,1.79015,1.78994,1.79015,3293162.0
2009-02-27 02:42:00,1.7903,1.79031,1.78985,1.7903,13271397.0
2009-02-27 02:43:00,1.79027,1.79027,1.79,1.7902,6917123.0
2009-02-27 02:44:00,1.79007,1.79024,1.79007,1.79008,21666297.0
2009-02-27 02:45:00,1.79013,1.79016,1.78999,1.79004,6957519.0
2009-02-27 02:46:00,1.79001,1.79014,1.78994,1.78994,15360652.0
2009-02-27 02:47:00,1.78988,1.78988,1.78952,1.78952,7266103.0
2009-02-27 02:48:00,1.7894,1.78944,1.78907,1.78907,10798929.0
2009-02-27 02:49:00,1.78909,1.78909,1.78805,1.78805,13598766.0
2009-02-27 02:50:00,1.78816,1.78849,1.78816,1.78849,27840301.0
2009-02-27 02:51:00,1.78867,1.78904,1.78867,1.78904,10809283.0
2009-02-27 02:52:00,1.78907,1.78945,1.78907,1.78944,1270575.0
2009-02-27 02:53:00,1.78943,1.78952,1.78927,1.78927,16135034.0
2009-02-27 02:54:00,1.78913,1.78943,1.7889,1.78943,11715220.0
2009-02-27 02:55:00,1.78983,1.78986,1.78958,1.78958,3639154.0
2009-02-27 02:56:00,1.78938,1.78938,1.78913,1.78913,6504313.0
2009-02-27 02:57:00,1.7888,1.78884,1.78856,1.78856,15090477.0
2009-02-27 02:58:00,1.78868,1.78904,1.78868,1.78885,6043189.0
2009-02-27 02:59:00,1.78879,1.78883,1.78864,1.78874,5684785.0
2009-02-27 03:00:00,1.78889,1.78944,1.78889,1.78944,9207997.0
2009-02-27 03:01:00,1.78948,1.78971,1.78947,1.78971,2249394.0
2009-02-27 03:02:00,1.78978,1.79017,1.78944,1.79017,17403468.0
2009-02-27 03:03:00,1.7902,1.79056,1.7902,1.79033,36099952.0
2009-02-27 03:04:00,1.79045,1.79059,1.79024,1.79024,15752093.0
2009-02-27 03:05:00,1.79025,1.79034,1.79,1.79034,20238294.0
2009-02-27 03:06:00,1.79046,1.79064,1.79046,1.7906,5713584.0
2009-02-27 03:07:00,1.79068,1.79083,1.79027,1.79083,13982675.0
2009-02-27 03:08:00,1.79093,1.79115,1.79093,1.79112,16985710.0
2009-02-27 03:09:00,1.79101,1.79121,1.79101,1.79108,3664122.0
2009-02-27 03:10:00,1.79114,1.79121,1.79101,1.79101,3985723.0
2009-02-27 03:11:00,1.79098,1.79104,1.79087,1.79104,1886689.0
2009-02-27 03:12:00,1.79094,1.79094,1.79033,1.79033,18787693.0
2009-02-27 03:13:00,1.79017,1.79046,1.79017,1.79046,1862860.0
2009-02-27 03:14:00,1.79061,1.79081,1.79061,1.79079,4309439.0
2009-02-27 03:15:00,1.79074,1.79074,1.79064,1.79064,18137333.0
2009-02-27 03:16:00,1.79035,1.79049,1.78992,1.79022,7616539.0
2009-02-27 03:17:00,1.79013,1.79013,1.78999,1.78999,3701236.0
2009-02-27 03:18:00,1.78963,1.78984,1.78913,1.78984,16147692.0
2009-02-27 03:19:00,1.78977,1.78999,1.78973,1.78999,1897522.0
2009-02-27 03:20:00,1.78989,1.78992,1.78935,1.78972,2289672.0
2009-02-27 03:21:00,1.78974,1.78997,1.78974,1.78983,9982385.0
2009-02-27 03:22:00,1.78982,1.78982,1.78953,1.78953,5555703.0
2009-02-27 03:23:00,1.78943,1.78995,1.78943,1.78969,2041964.0
2009-02-27 03:24:00,1.78961,1.79003,1.78961,1.79003,6075331.0
2009-02-27 03:25:00,1.7902,1.79046,1.78992,1.79046,9918460.0
2009-02-27 03:26:00,1.79038,1.79038,1.79007,1.79018,3482185.0
2009-02-27 03:27:00,1.79029,1.79037,1.79029,1.79037,7747414.0
2009-02-27 03:28:00,1.79045,1.7909,1.79045,1.7909,2622665.0
2009-02-27 03:29:00,1.79086,1.79106,1.79084,1.79091,2457725.0
2009-02-27 03:30:00,1.79088,1.7911,1.79087,1.7911,14715853.0
2009-02-27 03:31:00,1.79099,1.79099,1.79058,1.79058,6490426.0
2009-02-27 03:32:00,1.79067,1.79126,1.79067,1.79126,64462761.0
2009-02-27 03:33:00,1.79128,1.79132,1.79105,1.79105,8011926.0
2009-02-27 03:34:00,1.79098,1.79098,1.79055,1.79055,2879319.0
2009-02-27 03:35:00,1.7905,1.79097,1.7905,1.79097,36856529.0
2009-02-27 03:36:00,1.79083,1.79088,1.79076,1.79076,8050768.0
2009-02-27 03:37:00,1.79026,1.79067,1.79022,1.79039,48647057.0
2009-02-27 03:38:00,1.79036,1.79047,1.79017,1.79038,5762291.0
2009-02-27 03:39:00,1.79045,1.79075,1.78912,1.79075,759337.0
2009-02-27 03:40:00,1.79053,1.79142,1.79053,1.79116,10443277.0
2009-02-27 03:41:00,1.7915,1.7915,1.79124,1.79129,3432068.0
2009-02-27 03:42:00,1.79128,1.7916,1.79128,1.7916,3598669.0
2009-02-27 03:43:00,1.79168,1.79168,1.79112,1.79147,45794463.0
2009-02-27 03:44:00,1.7915,1.79167,1.79149,1.79162,2701122.0
2009-02-27 03:45:00,1.79156,1.79156,1.79105,1.79105,1998966.0
2009-02-27 03:46:00,1.79095,1.79095,1.79047,1.79047,6053324.0
2009-02-27 03:47:00,1.79055,1.79055,1.79036,1.79038,3943028.0
2009-02-27 03:48:00,1.79044,1.79056,1.79039,1.79042,6932066.0
2009-02-27 03:49:00,1.7902,1.7903,1.78996,1.7903,16270258.0
2009-02-27 03:50:00,1.79024,1.79024,1.78978,1.7901,5829840.0
2009-02-27 03:51:00,1.79018,1.79028,1.79016,1.7902,24582328.0
2009-02-27 03:52:00,1.79017,1.79017,1.79003,1.79003,3634942.0
2009-02-27 03:53:00,1.79003,1.79003,1.78984,1.78993,1840057.0
2009-02-27 03:54:00,1.78994,1.79025,1.78994,1.79025,4495574.0
2009-02-27 03:55:00,1.79029,1.79037,1.79027,1.79027,2631932.0
2009-02-27 03:56:00,1.79028,1.7903,1.79021,1.79028,6315011.0
2009-02-27 03:57:00,1.79029,1.79029,1.79011,1.79018,4073544.0
2009-02-27 03:58:00,1.79021,1.79032,1.78975,1.79032,8979315.0
2009-02-27 03:59:00,1.79043,1.79067,1.79043,1.79067,4263521.0
2009-02-27 04:00:00,1.79058,1.79058,1.79038,1.79038,9693061.0
2009-02-27 04:01:00,1.79033,1.79033,1.7901,1.79018,5470751.0
2009-02-27 04:02:00,1.79003,1.79003,1.78926,1.78926,13296886.0
2009-02-27 04:03:00,1.78979,1.78984,1.7897,1.7898,1880346.0
2009-02-27 04:04:00,1.78991,1.79,1.78986,1.78994,23093239.0
2009-02-27 04:05:00,1.78982,1.78982,1.78968,1.7897,1993730.0
2009-02-27 04:06:00,1.7894,1.7894,1.78911,1.78928,7522312.0
2009-02-27 04:07:00,1.78934,1.7895,1.78934,1.78938,19118357.0
2009-02-27 04:08:00,1.78954,1.78999,1.78954,1.78999,5413605.0
2009-02-27 04:09:00,1.78998,1.7908,1.78998,1.7908,3129984.0
2009-02-27 04:10:00,1.79081,1.79121,1.79077,1.79121,3782978.0
2009-02-27 04:11:00,1.79116,1.79193,1.79116,1.79193,21196265.0
2009-02-27 04:12:00,1.79189,1.79193,1.79187,1.79187,12074652.0
2009-02-27 04:13:00,1.79206,1.79237,1.79206,1.79237,14645705.0
2009-02-27 04:14:00,1.7924,1.79246,1.79237,1.79239,4496315.0
2009-02-27 04:15:00,1.79234,1.79242,1.79231,1.79237,1661718.0
2009-02-27 04:16:00,1.79224,1.79224,1.79194,1.79194,4648756.0
2009-02-27 04:17:00,1.79204,1.79241,1.79204,1.79207,14181169.0
2009-02-27 04:18:00,1.79204,1.79221,1.79204,1.79221,8867470.0
2009-02-27 04:19:00,1.79211,1.79211,1.79199,1.79204,13842360.0
2009-02-27 04:20:00,1.79236,1.79275,1.79236,1.79275,14834600.0
2009-02-27 04:21:00,1.7929,1.793,1.7929,1.79291,4806093.0
2009-02-27 04:22:00,1.79266,1.79266,1.7922,1.7922,13638940.0
2009-02-27 04:23:00,1.79213,1.79217,1.79207,1.79217,14188055.0
2009-02-27 04:24:00,1.79227,1.79242,1.7919,1.7919,5527515.0
2009-02-27 04:25:00,1.79167,1.79167,1.79149,1.79167,7936298.0
2009-02-27 04:26:00,1.79157,1.79161,1.79143,1.79143,2649782.0
2009-02-27 04:27:00,1.79148,1.79172,1.79126,1.79126,1969516.0
2009-02-27 04:28:00,1.79124,1.7913,1.79117,1.79117,5535458.0
2009-02-27 04:29:00,1.79115,1.79115,1.79093,1.79093,5727094.0
2009-02-27 04:30:00,1.79075,1.79075,1.78996,1.78996,6081829.0
2009-02-27 04:31:00,1.78987,1.79011,1.7896,1.79011,5592940.0
2009-02-27 04:32:00,1.79018,1.7902,1.79003,1.79004,4333515.0
2009-02-27 04:33:00,1.79018,1.79037,1.79018,1.79023,38208243.0
2009-02-27 04:34:00,1.79028,1.79038,1.79028,1.79031,7254185.0
2009-02-27 04:35:00,1.79023,1.79023,1.78974,1.78974,2586494.0
2009-02-27 04:36:00,1.79008,1.79017,1.79004,1.79008,5963137.0
2009-02-27 04:37:00,1.79017,1.79042,1.78983,1.79042,7545709.0
2009-02-27 04:38:00,1.79038,1.79055,1.79026,1.79055,8900707.0
2009-02-27 04:39:00,1.79076,1.79082,1.7905,1.7905,28803363.0
2009-02-27 04:40:00,1.79039,1.79084,1.79038,1.79084,8022239.0
2009-02-27 04:41:00,1.79069,1.79081,1.79063,1.79063,9993031.0
2009-02-27 04:42:00,1.79058,1.79058,1.79032,1.79032,5575813.0
2009-02-27 04:43:00,1.79027,1.79038,1.79025,1.79026,16149458.0
2009-02-27 04:44:00,1.79025,1.7903,1.79011,1.79019,2729122.0
2009-02-27 04:45:00,1.79021,1.79024,1.79018,1.79023,6684456.0
2009-02-27 04:46:00,1.79026,1.79064,1.79026,1.79064,9509305.0
2009-02-27 04:47:00,1.7907,1.7907,1.79054,1.79054,19761493.0
2009-02-27 04:48:00,1.79053,1.79053,1.79041,1.79041,4342644.0
2009-02-27 04:49:00,1.79049,1.79073,1.79049,1.79053,13861851.0
2009-02-27 04:50:00,1.79057,1.79057,1.79029,1.79035,6286845.0
2009-02-27 04:51:00,1.79036,1.79043,1.79024,1.79041,9139782.0
2009-02-27 04:52:00,1.79036,1.79036,1.79018,1.79023,35379997.0
2009-02-27 04:53:00,1.79007,1.79008,1.78987,1.79008,4255488.0
2009-02-27 04:54:00,1.7901,1.79074,1.7901,1.79074,8869056.0
2009-02-27 04:55:00,1.7908,1.79084,1.79073,1.79076,12924146.0
2009-02-27 04:56:00,1.79061,1.79061,1.79031,1.79031,9837592.0
2009-02-27 04:57:00,1.79035,1.79048,1.79019,1.79019,2661166.0
2009-02-27 04:58:00,1.79032,1.79067,1.79032,1.79062,3203012.0
2009-02-27 04:59:00,1.79048,1.79048,1.79018,1.79045,4692777.0
2009-02-27 05:00:00,1.7905,1.7905,1.79015,1.79022,7934940.0
2009-02-27 05:01:00,1.79037,1.7906,1.79031,1.79031,6420299.0
2009-02-27 05:02:00,1.79033,1.79033,1.79006,1.79007,1843568.0
2009-02-27 05:03:00,1.78988,1.78988,1.78915,1.78917,7450784.0
2009-02-27 05:04:00,1.789,1.78902,1.78848,1.78848,25998084.0
2009-02-27 05:05:00,1.78852,1.7887,1.78844,1.7887,5748176.0
2009-02-27 05:06:00,1.7889,1.78932,1.7889,1.78929,3701647.0
2009-02-27 05:07:00,1.78938,1.78938,1.78885,1.78885,11815668.0
2009-02-27 05:08:00,1.78868,1.78868,1.78856,1.78867,5980848.0
2009-02-27 05:09:00,1.78864,1.7891,1.78864,1.78904,5464530.0
2009-02-27 05:10:00,1.7889,1.7889,1.78859,1.78871,7746008.0
2009-02-27 05:11:00,1.79069,1.79115,1.79069,1.79115,1445375.0
2009-02-27 05:12:00,1.78878,1.78933,1.78878,1.78933,1445375.0
2009-02-27 05:13:00,1.79029,1.7904,1.79014,1.79014,829780.0
2009-02-27 05:14:00,1.78954,1.7896,1.78924,1.78947,829780.0
2009-02-27 05:15:00,1.78943,1.78943,1.78922,1.78922,12965429.0
2009-02-27 05:16:00,1.78896,1.78907,1.78854,1.78854,3785522.0
2009-02-27 05:17:00,1.7883,1.7883,1.78723,1.78723,10572600.0
2009-02-27 05:18:00,1.78724,1.78751,1.78723,1.78751,3608120.0
2009-02-27 05:19:00,1.78758,1.78848,1.78758,1.78848,14239554.0
2009-02-27 05:20:00,1.78844,1.78884,1.78842,1.78842,675586.0
2009-02-27 05:21:00,1.78828,1.78828,1.78811,1.78828,13262980.0
2009-02-27 05:22:00,1.78826,1.78826,1.78764,1.78816,12741965.0
2009-02-27 05:23:00,1.7882,1.78826,1.78815,1.78823,2053537.0
2009-02-27 05:24:00,1.78828,1.78828,1.78806,1.78815,3188597.0
2009-02-27 05:25:00,1.78821,1.78842,1.78799,1.78836,3175396.0
2009-02-27 05:26:00,1.78841,1.78847,1.78831,1.78838,7846657.0
2009-02-27 05:27:00,1.78849,1.7885,1.78824,1.7885,4951141.0
2009-02-27 05:28:00,1.78859,1.78863,1.78851,1.78851,12418094.0
2009-02-27 05:29:00,1.78837,1.78837,1.78825,1.78825,18528649.0
2009-02-27 05:30:00,1.78824,1.78827,1.78788,1.78788,4384708.0
2009-02-27 05:31:00,1.78766,1.78766,1.78744,1.78758,7160012.0
2009-02-27 05:32:00,1.78771,1.78822,1.78771,1.78822,762020.0
2009-02-27 05:33:00,1.7882,1.7882,1.78777,1.78777,3903208.0
2009-02-27 05:34:00,1.78749,1.78749,1.78717,1.78717,5302324.0
2009-02-27 05:35:00,1.78724,1.78761,1.78724,1.78761,15251345.0
2009-02-27 05:36:00,1.78763,1.78836,1.78763,1.78796,15924993.0
2009-02-27 05:37:00,1.78804,1.7886,1.78726,1.78726,4352317.0
2009-02-27 05:38:00,1.78883,1.78946,1.78858,1.78946,5526510.0
2009-02-27 05:39:00,1.78951,1.78976,1.78951,1.78969,10143946.0
2009-02-27 05:40:00,1.78981,1.79003,1.7898,1.79003,3559071.0
2009-02-27 05:41:00,1.7901,1.79034,1.7901,1.79028,836591.0
2009-02-27 05:42:00,1.79028,1.79038,1.79019,1.79028,2625139.0
2009-02-27 05:43:00,1.79042,1.79054,1.79024,1.79037,935789.0
2009-02-27 05:44:00,1.79036,1.79043,1.79025,1.79031,3794417.0
2009-02-27 05:45:00,1.79026,1.79026,1.78971,1.79017,3446793.0
2009-02-27 05:46:00,1.7902,1.79093,1.7902,1.79093,43211558.0
2009-02-27 05:47:00,1.79079,1.79079,1.79022,1.79031,7563399.0
2009-02-27 05:48:00,1.79017,1.79017,1.78982,1.78999,11476139.0
2009-02-27 05:49:00,1.79016,1.79059,1.78897,1.79016,4272005.0
2009-02-27 05:50:00,1.79009,1.79029,1.78996,1.79023,13481963.0
2009-02-27 05:51:00,1.79014,1.79014,1.78988,1.78988,4103834.0
2009-02-27 05:52:00,1.78978,1.78978,1.78962,1.78976,4225550.0
2009-02-27 05:53:00,1.78976,1.78976,1.78965,1.78974,3684329.0
2009-02-27 05:54:00,1.7896,1.78965,1.78955,1.78955,7081912.0
2009-02-27 05:55:00,1.78966,1.7902,1.78966,1.7902,40375559.0
2009-02-27 05:56:00,1.79029,1.79048,1.79023,1.79037,8419498.0
2009-02-27 05:57:00,1.79043,1.79052,1.79038,1.79052,19619908.0
2009-02-27 05:58:00,1.79042,1.79061,1.79042,1.79056,11075890.0
2009-02-27 05:59:00,1.79043,1.79055,1.79035,1.79035,8849166.0
2009-02-27 06:00:00,1.79036,1.79057,1.79026,1.79057,8562751.0
2009-02-27 06:01:00,1.79055,1.79065,1.79055,1.79065,53729640.0
2009-02-27 06:02:00,1.79065,1.79085,1.79065,1.79085,5492421.0
2009-02-27 06:03:00,1.79089,1.79129,1.79089,1.79129,2742931.0
2009-02-27 06:04:00,1.7913,1.79188,1.79122,1.79188,4771136.0
2009-02-27 06:05:00,1.79163,1.79175,1.79159,1.79169,8955828.0
2009-02-27 06:06:00,1.79174,1.79183,1.79136,1.79136,3588756.0
2009-02-27 06:07:00,1.79126,1.79127,1.79095,1.79095,7785425.0
2009-02-27 06:08:00,1.79081,1.79094,1.79047,1.79047,11636440.0
2009-02-27 06:09:00,1.79038,1.79051,1.79038,1.79049,8111595.0
2009-02-27 06:10:00,1.79039,1.79054,1.79036,1.79053,15822796.0
2009-02-27 06:11:00,1.79044,1.79088,1.79044,1.79088,3471600.0
2009-02-27 06:12:00,1.79094,1.79097,1.79027,1.79027,6281806.0
2009-02-27 06:13:00,1.79011,1.79011,1.78994,1.78994,5180260.0
2009-02-27 06:14:00,1.79001,1.79067,1.79001,1.79067,7317936.0
2009-02-27 06:15:00,1.79081,1.7911,1.79069,1.79069,16072701.0
2009-02-27 06:16:00,1.7905,1.79077,1.7905,1.79053,2056177.0
2009-02-27 06:17:00,1.79073,1.79112,1.79073,1.79112,3246946.0
2009-02-27 06:18:00,1.79124,1.79149,1.79117,1.79117,5121885.0
2009-02-27 06:19:00,1.79123,1.79129,1.7912,1.79127,3261098.0
2009-02-27 06:20:00,1.79125,1.79125,1.7908,1.7908,5368972.0
2009-02-27 06:21:00,1.79085,1.79136,1.79085,1.79136,8473329.0
2009-02-27 06:22:00,1.79147,1.79174,1.79147,1.79174,788930.0
2009-02-27 06:23:00,1.79163,1.79163,1.79094,1.79094,5816080.0
2009-02-27 06:24:00,1.79085,1.79085,1.79072,1.79082,2959704.0
2009-02-27 06:25:00,1.79087,1.79087,1.79073,1.79073,4298730.0
2009-02-27 06:26:00,1.79075,1.79075,1.79044,1.79044,9882809.0
2009-02-27 06:27:00,1.79027,1.79054,1.79019,1.79045,21075650.0
2009-02-27 06:28:00,1.79058,1.79074,1.79049,1.79063,7328896.0
2009-02-27 06:29:00,1.79067,1.79144,1.79067,1.79144,7963290.0
2009-02-27 06:30:00,1.79153,1.7919,1.79153,1.7919,4677940.0
2009-02-27 06:31:00,1.79192,1.79192,1.79165,1.79165,4068536.0
2009-02-27 06:32:00,1.79169,1.79186,1.7915,1.7915,3541908.0
2009-02-27 06:33:00,1.7915,1.79164,1.79145,1.79145,6323753.0
2009-02-27 06:34:00,1.79149,1.79185,1.79149,1.79185,18632124.0
2009-02-27 06:35:00,1.79187,1.79218,1.79187,1.79218,6661099.0
2009-02-27 06:36:00,1.79224,1.79264,1.79224,1.79256,5174835.0
2009-02-27 06:37:00,1.79259,1.79293,1.79259,1.79272,4181477.0
2009-02-27 06:38:00,1.7928,1.7928,1.7924,1.7924,3765798.0
2009-02-27 06:39:00,1.79228,1.79241,1.79214,1.79214,2606110.0
2009-02-27 06:40:00,1.79217,1.79236,1.79217,1.79232,4811425.0
2009-02-27 06:41:00,1.79219,1.79219,1.79191,1.79191,8270976.0
2009-02-27 06:42:00,1.79178,1.79187,1.79178,1.79183,19759331.0
2009-02-27 06:43:00,1.7918,1.79187,1.79158,1.79187,4990324.0
2009-02-27 06:44:00,1.79191,1.79191,1.79149,1.79149,9107354.0
2009-02-27 06:45:00,1.79128,1.79147,1.79122,1.79147,4787938.0
2009-02-27 06:46:00,1.79176,1.79206,1.79176,1.792,2130837.0
2009-02-27 06:47:00,1.79199,1.79201,1.79174,1.79174,17092242.0
2009-02-27 06:48:00,1.79151,1.79168,1.79124,1.79168,4175537.0
2009-02-27 06:49:00,1.79186,1.79215,1.79176,1.79199,10594122.0
2009-02-27 06:50:00,1.79213,1.79271,1.79213,1.79239,16696372.0
2009-02-27 06:51:00,1.79228,1.79234,1.79222,1.79222,2805438.0
2009-02-27 06:52:00,1.79227,1.7923,1.7921,1.7921,39291413.0
2009-02-27 06:53:00,1.79211,1.79232,1.79188,1.79231,2945940.0
2009-02-27 06:54:00,1.79217,1.79217,1.79197,1.79216,2616972.0
2009-02-27 06:55:00,1.79219,1.79227,1.79217,1.79225,1377114.0
2009-02-27 06:56:00,1.79214,1.79214,1.79182,1.79214,4930086.0
2009-02-27 06:57:00,1.7923,1.79262,1.7923,1.79247,8374909.0
2009-02-27 06:58:00,1.79268,1.79268,1.7922,1.79229,7391519.0
2009-02-27 06:59:00,1.79246,1.79261,1.79245,1.79255,7349441.0
2009-02-27 07:00:00,1.79263,1.7929,1.79263,1.7929,18376538.0
2009-02-27 07:01:00,1.79288,1.79288,1.79246,1.7925,5072514.0
2009-02-27 07:02:00,1.79261,1.79273,1.79221,1.79221,5121025.0
2009-02-27 07:03:00,1.79226,1.79232,1.79213,1.79231,6548573.0
2009-02-27 07:04:00,1.79238,1.79247,1.79227,1.79227,8633272.0
2009-02-27 07:05:00,1.79213,1.79225,1.79208,1.79219,8080992.0
2009-02-27 07:06:00,1.79222,1.79232,1.79215,1.79232,7289382.0
2009-02-27 07:07:00,1.79225,1.79245,1.79225,1.79245,2974094.0
2009-02-27 07:08:00,1.79249,1.79276,1.79249,1.79276,73876617.0
2009-02-27 07:09:00,1.7928,1.79287,1.79137,1.79137,19762398.0
2009-02-27 07:10:00,1.79138,1.79158,1.79138,1.79158,5929296.0
2009-02-27 07:11:00,1.79178,1.79204,1.79176,1.79182,8589566.0
2009-02-27 07:12:00,1.79196,1.79203,1.79187,1.79187,19648837.0
2009-02-27 07:13:00,1.79167,1.79167,1.79141,1.79141,2672190.0
2009-02-27 07:14:00,1.79123,1.79124,1.78989,1.78989,8213293.0
2009-02-27 07:15:00,1.78964,1.78964,1.78932,1.78951,2192253.0
2009-02-27 07:16:00,1.78967,1.79023,1.78967,1.79023,28796634.0
2009-02-27 07:17:00,1.79029,1.79038,1.79006,1.79006,3016349.0
2009-02-27 07:18:00,1.79,1.79002,1.78987,1.79002,2875370.0
2009-02-27 07:19:00,1.79,1.79017,1.79,1.79017,3126386.0
2009-02-27 07:20:00,1.79021,1.79079,1.79021,1.79079,1612509.0
2009-02-27 07:21:00,1.79089,1.7909,1.79075,1.79077,1940814.0
2009-02-27 07:22:00,1.79096,1.79115,1.79096,1.79104,32597028.0
2009-02-27 07:23:00,1.79101,1.79114,1.79101,1.79103,2900509.0
2009-02-27 07:24:00,1.79101,1.79106,1.791,1.79106,51735750.0
2009-02-27 07:25:00,1.79109,1.79109,1.791,1.79107,4723074.0
2009-02-27 07:26:00,1.79109,1.79109,1.79088,1.79105,12578979.0
2009-02-27 07:27:00,1.79118,1.79118,1.79097,1.79097,3187630.0
2009-02-27 07:28:00,1.79094,1.79096,1.79089,1.79096,9017884.0
2009-02-27 07:29:00,1.79095,1.79123,1.79095,1.79117,3321628.0
2009-02-27 07:30:00,1.79106,1.79106,1.78942,1.79083,18016830.0
2009-02-27 07:31:00,1.79086,1.79086,1.79058,1.79067,5303695.0
2009-02-27 07:32:00,1.7907,1.79079,1.7907,1.79075,37634520.0
2009-02-27 07:33:00,1.79063,1.79089,1.79063,1.79089,5227689.0
2009-02-27 07:34:00,1.79104,1.79104,1.79067,1.7907,3756723.0
2009-02-27 07:35:00,1.79069,1.79072,1.78926,1.79061,2045600.0
2009-02-27 07:36:00,1.79069,1.79085,1.79066,1.7908,5760690.0
2009-02-27 07:37:00,1.79075,1.79075,1.79025,1.79056,522908.0
2009-02-27 07:38:00,1.79051,1.79051,1.78932,1.78932,8957614.0
2009-02-27 07:39:00,1.78913,1.78932,1.78892,1.78932,26603192.0
2009-02-27 07:40:00,1.78934,1.7894,1.7893,1.7893,37845384.0
2009-02-27 07:41:00,1.78931,1.78932,1.78911,1.78911,3415979.0
2009-02-27 07:42:00,1.78915,1.78925,1.78875,1.78925,7997672.0
2009-02-27 07:43:00,1.78919,1.78924,1.78885,1.78885,7085710.0
2009-02-27 07:44:00,1.78863,1.78893,1.78863,1.78893,4197300.0
2009-02-27 07:45:00,1.78898,1.78919,1.78876,1.78919,3856713.0
2009-02-27 07:46:00,1.78914,1.78935,1.78909,1.78909,8783235.0
2009-02-27 07:47:00,1.78886,1.78886,1.78822,1.78822,38133120.0
2009-02-27 07:48:00,1.78825,1.78869,1.78825,1.78832,1599694.0
2009-02-27 07:49:00,1.78815,1.78834,1.78793,1.78806,10759274.0
2009-02-27 07:50:00,1.78829,1.78851,1.78827,1.78851,1755516.0
2009-02-27 07:51:00,1.7885,1.78862,1.78835,1.78837,8294965.0
2009-02-27 07:52:00,1.78843,1.7891,1.78843,1.7891,30735614.0
2009-02-27 07:53:00,1.78912,1.78918,1.78881,1.78881,4825321.0
2009-02-27 07:54:00,1.78883,1.78903,1.78868,1.78875,20932344.0
2009-02-27 07:55:00,1.78886,1.78892,1.7888,1.78882,4708037.0
2009-02-27 07:56:00,1.78886,1.78911,1.78873,1.78911,4429361.0
2009-02-27 07:57:00,1.78925,1.78993,1.78925,1.78993,14077057.0
2009-02-27 07:58:00,1.78993,1.79072,1.78991,1.79072,2474131.0
2009-02-27 07:59:00,1.79059,1.79059,1.78982,1.78991,30757698.0
2009-02-27 08:00:00,1.79009,1.79036,1.79009,1.79035,5054812.0
2009-02-27 08:01:00,1.79035,1.79047,1.79022,1.79047,3407705.0
2009-02-27 08:02:00,1.79067,1.79087,1.79067,1.7907,6857401.0
2009-02-27 08:03:00,1.7906,1.7909,1.79052,1.79052,6461060.0
2009-02-27 08:04:00,1.79048,1.79051,1.79041,1.79049,134018500.0
2009-02-27 08:05:00,1.7906,1.79078,1.7906,1.79075,6706995.0
2009-02-27 08:06:00,1.79087,1.79104,1.79087,1.79095,12677511.0
2009-02-27 08:07:00,1.79087,1.79096,1.79084,1.79084,1679651.0
2009-02-27 08:08:00,1.79077,1.79077,1.7902,1.7902,17197798.0
2009-02-27 08:09:00,1.79006,1.79006,1.78989,1.78994,30029440.0
2009-02-27 08:10:00,1.79005,1.79021,1.79002,1.7901,2835991.0
2009-02-27 08:11:00,1.79001,1.79001,1.7898,1.78985,13320127.0
2009-02-27 08:12:00,1.78987,1.78987,1.78968,1.78978,6903118.0
2009-02-27 08:13:00,1.78971,1.7901,1.78971,1.7901,7448952.0
2009-02-27 08:14:00,1.79016,1.79115,1.79016,1.79115,18656525.0
2009-02-27 08:15:00,1.7912,1.79192,1.7912,1.79192,7826214.0
2009-02-27 08:16:00,1.7919,1.7919,1.79128,1.79128,14764291.0
2009-02-27 08:17:00,1.79139,1.79178,1.79139,1.79178,8494802.0
2009-02-27 08:18:00,1.79187,1.79222,1.79183,1.79222,9997468.0
2009-02-27 08:19:00,1.79216,1.79262,1.79216,1.79257,5998319.0
2009-02-27 08:20:00,1.79262,1.79262,1.79225,1.79244,3535686.0
2009-02-27 08:21:00,1.79253,1.79274,1.79253,1.79274,889892.0
2009-02-27 08:22:00,1.79238,1.79294,1.79238,1.79265,10415020.0
2009-02-27 08:23:00,1.79269,1.79346,1.79269,1.79346,7914326.0
2009-02-27 08:24:00,1.79349,1.79349,1.79312,1.79312,11977931.0
2009-02-27 08:25:00,1.79283,1.79318,1.79276,1.79318,8679284.0
2009-02-27 08:26:00,1.79321,1.79326,1.79291,1.79326,7136810.0
2009-02-27 08:27:00,1.79344,1.7938,1.79344,1.7938,20668771.0
2009-02-27 08:28:00,1.79401,1.79417,1.79394,1.79394,5592529.0
2009-02-27 08:29:00,1.79386,1.79386,1.79353,1.79353,11155665.0
2009-02-27 08:30:00,1.79333,1.79333,1.79289,1.79289,24223444.0
2009-02-27 08:31:00,1.79282,1.79317,1.79267,1.79317,3756489.0
2009-02-27 08:32:00,1.79302,1.79302,1.79291,1.79295,2456760.0
2009-02-27 08:33:00,1.79301,1.79314,1.79301,1.79314,35409969.0
2009-02-27 08:34:00,1.79314,1.79314,1.79185,1.79185,8375416.0
2009-02-27 08:35:00,1.79172,1.79172,1.7912,1.79126,2764283.0
2009-02-27 08:36:00,1.7912,1.79127,1.79114,1.79114,1904356.0
2009-02-27 08:37:00,1.7912,1.79153,1.79104,1.79139,3641803.0
2009-02-27 08:38:00,1.79143,1.79143,1.79083,1.79083,2113900.0
2009-02-27 08:39:00,1.79076,1.79079,1.7906,1.79062,3009202.0
2009-02-27 08:40:00,1.79052,1.79127,1.7899,1.7899,5425385.0
2009-02-27 08:41:00,1.79141,1.79202,1.79141,1.79202,9631407.0
2009-02-27 08:42:00,1.79212,1.79212,1.79175,1.79199,2383522.0
2009-02-27 08:43:00,1.7923,1.7923,1.79164,1.79164,72954341.0
2009-02-27 08:44:00,1.7915,1.7915,1.79114,1.79114,5567602.0
2009-02-27 08:45:00,1.79111,1.79111,1.79088,1.79088,9456179.0
2009-02-27 08:46:00,1.7908,1.79104,1.79063,1.79063,29865480.0
2009-02-27 08:47:00,1.79058,1.79058,1.79044,1.79044,4813448.0
2009-02-27 08:48:00,1.79045,1.79046,1.79024,1.79024,4989308.0
2009-02-27 08:49:00,1.79023,1.79064,1.79023,1.79064,6877251.0
2009-02-27 08:50:00,1.79061,1.79073,1.79061,1.79073,6107443.0
2009-02-27 08:51:00,1.79066,1.79066,1.79042,1.79053,2514009.0
2009-02-27 08:52:00,1.79049,1.79049,1.79001,1.79001,4566681.0
2009-02-27 08:53:00,1.78989,1.78989,1.7895,1.78967,9050138.0
2009-02-27 08:54:00,1.78968,1.7899,1.78941,1.78975,7839251.0
2009-02-27 08:55:00,1.78984,1.78987,1.78943,1.78943,1200479.0
2009-02-27 08:56:00,1.78938,1.78938,1.78894,1.78894,29497044.0
2009-02-27 08:57:00,1.78894,1.78911,1.78882,1.78911,1772897.0
2009-02-27 08:58:00,1.7892,1.78968,1.78916,1.78968,9615900.0
2009-02-27 08:59:00,1.78976,1.7899,1.7897,1.78987,3443268.0
2009-02-27 09:00:00,1.78974,1.78974,1.78925,1.78925,6877240.0
2009-02-27 09:01:00,1.78921,1.78921,1.78863,1.7888,157428635.0
2009-02-27 09:02:00,1.78901,1.78955,1.78901,1.78955,4326550.0
2009-02-27 09:03:00,1.78932,1.78932,1.78898,1.7892,20443395.0
2009-02-27 09:04:00,1.78924,1.78924,1.78867,1.78867,1423360.0
2009-02-27 09:05:00,1.78853,1.78911,1.78852,1.78911,3202699.0
2009-02-27 09:06:00,1.7892,1.78964,1.7892,1.78947,1474013.0
2009-02-27 09:07:00,1.78934,1.78964,1.78934,1.78964,5574100.0
2009-02-27 09:08:00,1.78987,1.79058,1.78987,1.79058,7192867.0
2009-02-27 09:09:00,1.79056,1.79082,1.7903,1.7903,4418865.0
2009-02-27 09:10:00,1.79043,1.79073,1.79025,1.79025,1957597.0
2009-02-27 09:11:00,1.79029,1.79058,1.79029,1.79055,14861563.0
2009-02-27 09:12:00,1.79054,1.7906,1.79031,1.79031,63914767.0
2009-02-27 09:13:00,1.79033,1.79043,1.78991,1.78991,16524033.0
2009-02-27 09:14:00,1.78992,1.78992,1.78951,1.78969,4642056.0
2009-02-27 09:15:00,1.78984,1.79057,1.78984,1.79057,87797674.0
2009-02-27 09:16:00,1.79069,1.79088,1.79069,1.79072,19571440.0
2009-02-27 09:17:00,1.79063,1.79063,1.7896,1.7896,3278088.0
2009-02-27 09:18:00,1.78947,1.78947,1.7881,1.7881,4672350.0
2009-02-27 09:19:00,1.78794,1.78794,1.78738,1.78738,19244412.0
2009-02-27 09:20:00,1.78732,1.78774,1.78723,1.78774,17929083.0
2009-02-27 09:21:00,1.78776,1.78793,1.78712,1.78712,18854811.0
2009-02-27 09:22:00,1.78712,1.78712,1.78686,1.78686,11930517.0
2009-02-27 09:23:00,1.78663,1.78699,1.78663,1.78699,3427437.0
2009-02-27 09:24:00,1.78688,1.78688,1.78605,1.78605,156087594.0
2009-02-27 09:25:00,1.78595,1.78617,1.78579,1.78617,5532317.0
2009-02-27 09:26:00,1.78634,1.78693,1.78605,1.78677,28354308.0
2009-02-27 09:27:00,1.78681,1.78789,1.78681,1.78754,26198850.0
2009-02-27 09:28:00,1.78746,1.78748,1.78701,1.78701,1103054.0
2009-02-27 09:29:00,1.78688,1.78728,1.78683,1.78728,2302488.0
2009-02-27 09:30:00,1.78739,1.78741,1.78679,1.78679,3423577.0
2009-02-27 09:31:00,1.78656,1.78664,1.78592,1.78592,2696716.0
2009-02-27 09:32:00,1.78571,1.7858,1.78557,1.78572,11327056.0
2009-02-27 09:33:00,1.78573,1.78623,1.78573,1.78623,3113019.0
2009-02-27 09:34:00,1.78616,1.78616,1.78583,1.78593,7456956.0
2009-02-27 09:35:00,1.78599,1.78639,1.78599,1.78639,2726899.0
2009-02-27 09:36:00,1.78652,1.78713,1.78652,1.78713,10021432.0
2009-02-27 09:37:00,1.787,1.787,1.78652,1.78652,16548744.0
2009-02-27 09:38:00,1.78618,1.78618,1.78595,1.78611,18143946.0
2009-02-27 09:39:00,1.78627,1.78675,1.78627,1.78675,3384925.0
2009-02-27 09:40:00,1.78693,1.78712,1.78693,1.78712,6051166.0
2009-02-27 09:41:00,1.78711,1.78719,1.78711,1.78716,12999209.0
2009-02-27 09:42:00,1.7872,1.78744,1.78714,1.78744,9755486.0
2009-02-27 09:43:00,1.78742,1.78742,1.78729,1.78729,2814048.0
2009-02-27 09:44:00,1.78733,1.78737,1.7872,1.78737,28760260.0
2009-02-27 09:45:00,1.78761,1.78814,1.78761,1.78814,3424055.0
2009-02-27 09:46:00,1.78819,1.78859,1.78817,1.78859,17950055.0
2009-02-27 09:47:00,1.78867,1.7888,1.78843,1.78843,7928329.0
2009-02-27 09:48:00,1.78844,1.78844,1.78802,1.78811,36937786.0
2009-02-27 09:49:00,1.78812,1.78812,1.78778,1.78808,8281848.0
2009-02-27 09:50:00,1.78798,1.78798,1.78716,1.78716,7845801.0
2009-02-27 09:51:00,1.78697,1.78697,1.78645,1.78647,11186155.0
2009-02-27 09:52:00,1.78649,1.78649,1.7863,1.7863,1373478.0
2009-02-27 09:53:00,1.78628,1.78664,1.78628,1.78664,10754050.0
2009-02-27 09:54:00,1.78679,1.78689,1.78651,1.78651,4119387.0
2009-02-27 09:55:00,1.78653,1.78653,1.78619,1.78628,5715731.0
2009-02-27 09:56:00,1.78627,1.78639,1.78594,1.78639,4586550.0
2009-02-27 09:57:00,1.78634,1.78634,1.78597,1.78615,2513221.0
2009-02-27 09:58:00,1.78607,1.78647,1.78574,1.78647,18211168.0
2009-02-27 09:59:00,1.78643,1.78655,1.78627,1.78655,16142971.0
2009-02-27 10:00:00,1.78671,1.78693,1.78671,1.78674,57521660.0
2009-02-27 10:01:00,1.78661,1.78668,1.7865,1.78668,2528647.0
2009-02-27 10:02:00,1.78669,1.78674,1.78651,1.78651,3154292.0
2009-02-27 10:03:00,1.7864,1.7864,1.78618,1.78618,7521375.0
2009-02-27 10:04:00,1.78615,1.78615,1.78589,1.78589,4438021.0
2009-02-27 10:05:00,1.78583,1.78583,1.78382,1.78386,26040336.0
2009-02-27 10:06:00,1.78394,1.78419,1.78384,1.78419,3184928.0
2009-02-27 10:07:00,1.78426,1.78447,1.78424,1.78447,6784450.0
2009-02-27 10:08:00,1.78462,1.78462,1.78412,1.78412,19868700.0
2009-02-27 10:09:00,1.78405,1.78432,1.78364,1.78364,28876599.0
2009-02-27 10:10:00,1.78362,1.78379,1.7833,1.78379,5966073.0
2009-02-27 10:11:00,1.78379,1.78385,1.78361,1.78361,9481060.0
2009-02-27 10:12:00,1.78376,1.78401,1.78376,1.78389,4114502.0
2009-02-27 10:13:00,1.78369,1.78369,1.78302,1.78307,7911564.0
2009-02-27 10:14:00,1.78305,1.78353,1.78276,1.78287,217463823.0
2009-02-27 10:15:00,1.78289,1.78312,1.78258,1.78307,3849971.0
2009-02-27 10:16:00,1.78336,1.78341,1.78319,1.78341,24604580.0
2009-02-27 10:17:00,1.78356,1.78366,1.78317,1.78318,2580057.0
2009-02-27 10:18:00,1.78312,1.78312,1.78211,1.78274,82517583.0
2009-02-27 10:19:00,1.78273,1.78285,1.78208,1.78244,60647274.0
2009-02-27 10:20:00,1.78253,1.78302,1.78253,1.78302,2692642.0
2009-02-27 10:21:00,1.78306,1.78346,1.78306,1.78346,14128978.0
2009-02-27 10:22:00,1.78349,1.78374,1.78339,1.78374,1046007.0
2009-02-27 10:23:00,1.78378,1.78379,1.78322,1.78322,9544660.0
2009-02-27 10:24:00,1.78317,1.7832,1.78288,1.78288,2207930.0
2009-02-27 10:25:00,1.78251,1.78252,1.78219,1.78247,3712830.0
2009-02-27 10:26:00,1.78252,1.78375,1.78252,1.78292,17314020.0
2009-02-27 10:27:00,1.78301,1.78382,1.78301,1.78378,7556530.0
2009-02-27 10:28:00,1.7839,1.78409,1.7839,1.78409,4688015.0
2009-02-27 10:29:00,1.78417,1.78452,1.78416,1.78452,3733053.0
2009-02-27 10:30:00,1.78456,1.78494,1.78438,1.78494,4374420.0
2009-02-27 10:31:00,1.78493,1.78607,1.78493,1.78559,40357440.0
2009-02-27 10:32:00,1.78547,1.78551,1.78502,1.78502,37293236.0
2009-02-27 10:33:00,1.78499,1.78525,1.78499,1.78525,19252529.0
2009-02-27 10:34:00,1.78532,1.78555,1.78532,1.78555,6219276.0
2009-02-27 10:35:00,1.78562,1.78599,1.78555,1.7856,4998103.0
2009-02-27 10:36:00,1.78566,1.78616,1.78562,1.78562,5312406.0
2009-02-27 10:37:00,1.78594,1.78594,1.78561,1.78561,2921009.0
2009-02-27 10:38:00,1.78543,1.78543,1.78446,1.78446,5331282.0
2009-02-27 10:39:00,1.78437,1.78454,1.78435,1.78454,5539860.0
2009-02-27 10:40:00,1.78476,1.78492,1.78461,1.78461,18744453.0
2009-02-27 10:41:00,1.78445,1.78464,1.78422,1.78464,4405451.0
2009-02-27 10:42:00,1.78479,1.78484,1.78467,1.78472,39763020.0
2009-02-27 10:43:00,1.78469,1.78474,1.78465,1.78466,3287412.0
2009-02-27 10:44:00,1.78458,1.78458,1.78432,1.78432,5526806.0
2009-02-27 10:45:00,1.784,1.784,1.78353,1.78353,4939825.0
2009-02-27 10:46:00,1.78347,1.78347,1.78275,1.78275,13334800.0
2009-02-27 10:47:00,1.7826,1.7826,1.78218,1.78218,6529143.0
2009-02-27 10:48:00,1.78203,1.78206,1.78159,1.78159,1160765.0
2009-02-27 10:49:00,1.78156,1.78161,1.78093,1.78093,31410132.0
2009-02-27 10:50:00,1.78093,1.78093,1.78067,1.78075,1344383.0
2009-02-27 10:51:00,1.78088,1.78141,1.78088,1.78141,1845335.0
2009-02-27 10:52:00,1.78125,1.78125,1.78091,1.78091,22350849.0
2009-02-27 10:53:00,1.78091,1.78091,1.78022,1.78022,884625.0
2009-02-27 10:54:00,1.78009,1.78029,1.78004,1.78029,16226003.0
2009-02-27 10:55:00,1.78042,1.78098,1.78042,1.78098,1932534.0
2009-02-27 10:56:00,1.78114,1.7812,1.781,1.78102,5609105.0
2009-02-27 10:57:00,1.7809,1.78094,1.78061,1.78061,13513946.0
2009-02-27 10:58:00,1.78048,1.78074,1.77977,1.77977,27595485.0
2009-02-27 10:59:00,1.78004,1.78044,1.78004,1.78044,5008784.0
2009-02-27 11:00:00,1.78046,1.78147,1.78046,1.78137,37672384.0
2009-02-27 11:01:00,1.78153,1.78189,1.78145,1.78146,18621954.0
2009-02-27 11:02:00,1.78161,1.78204,1.78161,1.78203,9538563.0
2009-02-27 11:03:00,1.78201,1.78201,1.78117,1.78117,4598076.0
2009-02-27 11:04:00,1.78126,1.78139,1.78125,1.78125,21319172.0
2009-02-27 11:05:00,1.78111,1.78111,1.78092,1.78092,3652376.0
2009-02-27 11:06:00,1.78071,1.78071,1.78013,1.78013,9530488.0
2009-02-27 11:07:00,1.77997,1.78004,1.77939,1.77979,3909243.0
2009-02-27 11:08:00,1.77974,1.77974,1.7781,1.7784,27330459.0
2009-02-27 11:09:00,1.77826,1.7785,1.77791,1.7785,4996248.0
2009-02-27 11:10:00,1.77852,1.77892,1.77852,1.77892,7568510.0
2009-02-27 11:11:00,1.77898,1.7794,1.77898,1.7794,5877890.0
2009-02-27 11:12:00,1.7794,1.77972,1.7794,1.77972,3095660.0
2009-02-27 11:13:00,1.77976,1.78007,1.77976,1.78007,17450738.0
2009-02-27 11:14:00,1.78015,1.78211,1.78015,1.78211,17089284.0
2009-02-27 11:15:00,1.78216,1.78357,1.78216,1.78357,68819490.0
2009-02-27 11:16:00,1.7836,1.78384,1.7836,1.78368,4754997.0
2009-02-27 11:17:00,1.78364,1.78364,1.78271,1.78277,5247619.0
2009-02-27 11:18:00,1.7828,1.78371,1.7828,1.78371,11028836.0
2009-02-27 11:19:00,1.78385,1.78427,1.78385,1.78426,8672989.0
2009-02-27 11:20:00,1.78434,1.78461,1.78434,1.78461,4436287.0
2009-02-27 11:21:00,1.78455,1.78491,1.78455,1.78491,1123235.0
2009-02-27 11:22:00,1.7849,1.78521,1.78483,1.78521,3448145.0
2009-02-27 11:23:00,1.78527,1.78546,1.78527,1.78546,10334590.0
2009-02-27 11:24:00,1.78557,1.78632,1.78557,1.78599,146177609.0
2009-02-27 11:25:00,1.78604,1.78622,1.78604,1.7861,1023013.0
2009-02-27 11:26:00,1.78623,1.78652,1.78623,1.78652,4935616.0
2009-02-27 11:27:00,1.78659,1.78666,1.78607,1.78666,3738150.0
2009-02-27 11:28:00,1.78665,1.78674,1.78662,1.78673,7587577.0
2009-02-27 11:29:00,1.78658,1.78669,1.78657,1.78657,5171969.0
2009-02-27 11:30:00,1.78642,1.78642,1.78605,1.78605,2732462.0
2009-02-27 11:31:00,1.7858,1.7858,1.78542,1.78545,5040426.0
2009-02-27 11:32:00,1.78559,1.78575,1.78526,1.78526,24526703.0
2009-02-27 11:33:00,1.78504,1.78504,1.78459,1.78472,3931327.0
2009-02-27 11:34:00,1.78462,1.78466,1.78425,1.78425,9686589.0
2009-02-27 11:35:00,1.78411,1.78411,1.78392,1.78407,4151393.0
2009-02-27 11:36:00,1.78407,1.78407,1.78361,1.78361,7402775.0
2009-02-27 11:37:00,1.7834,1.7834,1.78304,1.78308,3305208.0
2009-02-27 11:38:00,1.78337,1.78373,1.78328,1.78373,20728959.0
2009-02-27 11:39:00,1.78371,1.78371,1.7832,1.7832,1333296.0
2009-02-27 11:40:00,1.78315,1.7833,1.78314,1.78318,4730706.0
2009-02-27 11:41:00,1.78305,1.78309,1.78293,1.78305,10439348.0
2009-02-27 11:42:00,1.78287,1.78294,1.7828,1.78281,3071472.0
2009-02-27 11:43:00,1.78285,1.78285,1.78272,1.78284,12777717.0
2009-02-27 11:44:00,1.7829,1.78318,1.7829,1.78318,9013299.0
2009-02-27 11:45:00,1.78322,1.78327,1.78302,1.78302,12742716.0
2009-02-27 11:46:00,1.78294,1.78298,1.78273,1.78273,8846304.0
2009-02-27 11:47:00,1.78249,1.78252,1.78234,1.78242,8594677.0
2009-02-27 11:48:00,1.78237,1.78245,1.7822,1.78237,3432328.0
2009-02-27 11:49:00,1.7825,1.78278,1.7825,1.78261,4425993.0
2009-02-27 11:50:00,1.78264,1.78296,1.7825,1.78282,3500472.0
2009-02-27 11:51:00,1.78286,1.78311,1.78286,1.78311,13408526.0
2009-02-27 11:52:00,1.78315,1.78349,1.78304,1.78349,8445164.0
2009-02-27 11:53:00,1.78356,1.78392,1.78356,1.78392,1594658.0
2009-02-27 11:54:00,1.78397,1.78563,1.78397,1.78563,19167465.0
2009-02-27 11:55:00,1.78558,1.78564,1.78538,1.78564,4018759.0
2009-02-27 11:56:00,1.78552,1.78552,1.7849,1.7849,81801608.0
2009-02-27 11:57:00,1.78464,1.78472,1.78428,1.7844,48574845.0
2009-02-27 11:58:00,1.78427,1.78427,1.78389,1.78399,2059602.0
2009-02-27 11:59:00,1.78415,1.78427,1.78413,1.78421,1755244.0
2009-02-27 12:00:00,1.78427,1.78427,1.78381,1.78392,7822464.0
2009-02-27 12:01:00,1.78399,1.78419,1.78399,1.78405,10907022.0
2009-02-27 12:02:00,1.78407,1.78422,1.78407,1.78422,7591008.0
2009-02-27 12:03:00,1.78427,1.78427,1.78382,1.78389,10112322.0
2009-02-27 12:04:00,1.78371,1.78375,1.7836,1.78375,1850764.0
2009-02-27 12:05:00,1.78402,1.78403,1.78378,1.78388,1625394.0
2009-02-27 12:06:00,1.78417,1.78453,1.78417,1.78453,13148974.0
2009-02-27 12:07:00,1.78446,1.78492,1.78446,1.7849,10783745.0
2009-02-27 12:08:00,1.78477,1.78477,1.78448,1.78452,8862494.0
2009-02-27 12:09:00,1.78457,1.78479,1.78445,1.78479,13151713.0
2009-02-27 12:10:00,1.78504,1.78546,1.78504,1.78546,27907470.0
2009-02-27 12:11:00,1.78564,1.78582,1.78564,1.78569,7266559.0
2009-02-27 12:12:00,1.78563,1.78563,1.78516,1.78516,38741436.0
2009-02-27 12:13:00,1.78523,1.78572,1.78523,1.78572,13886848.0
2009-02-27 12:14:00,1.78595,1.78603,1.78575,1.78575,2268634.0
2009-02-27 12:15:00,1.78573,1.78579,1.78542,1.78542,13055442.0
2009-02-27 12:16:00,1.78532,1.78532,1.78495,1.78495,3109510.0
2009-02-27 12:17:00,1.78467,1.78467,1.78421,1.78421,7331581.0
2009-02-27 12:18:00,1.78423,1.78423,1.78395,1.78395,2409392.0
2009-02-27 12:19:00,1.78391,1.78391,1.78366,1.78366,4632675.0
2009-02-27 12:20:00,1.78363,1.78363,1.78329,1.78335,2492550.0
2009-02-27 12:21:00,1.78336,1.78356,1.78298,1.78356,6116712.0
2009-02-27 12:22:00,1.78369,1.78397,1.78361,1.78361,28315338.0
2009-02-27 12:23:00,1.78359,1.78393,1.78236,1.78393,9614100.0
2009-02-27 12:24:00,1.78401,1.78418,1.7838,1.7838,3917425.0
2009-02-27 12:25:00,1.78376,1.7839,1.78336,1.7839,2951029.0
2009-02-27 12:26:00,1.78387,1.78398,1.78383,1.78384,6890985.0
2009-02-27 12:27:00,1.78378,1.78378,1.78338,1.78338,959073.0
2009-02-27 12:28:00,1.78183,1.78355,1.78183,1.78331,12776815.0
2009-02-27 12:29:00,1.78313,1.78317,1.7829,1.78317,3135102.0
2009-02-27 12:30:00,1.78325,1.7835,1.78325,1.7835,12201631.0
2009-02-27 12:31:00,1.78346,1.78354,1.78311,1.78311,7146228.0
2009-02-27 12:32:00,1.78307,1.78336,1.78306,1.78336,11983202.0
2009-02-27 12:33:00,1.78347,1.78369,1.78312,1.78369,5968166.0
2009-02-27 12:34:00,1.78367,1.78367,1.78357,1.78359,10169955.0
2009-02-27 12:35:00,1.78363,1.78379,1.78337,1.78337,9428602.0
2009-02-27 12:36:00,1.78379,1.78422,1.78379,1.78422,9574495.0
2009-02-27 12:37:00,1.78456,1.7849,1.78451,1.78451,34850786.0
2009-02-27 12:38:00,1.78432,1.78432,1.78416,1.78425,15939979.0
2009-02-27 12:39:00,1.78427,1.78462,1.78425,1.78462,9778267.0
2009-02-27 12:40:00,1.78477,1.78501,1.78474,1.7848,7196863.0
2009-02-27 12:41:00,1.78469,1.78469,1.78438,1.78451,868384.0
2009-02-27 12:42:00,1.78448,1.78448,1.78426,1.78426,3369904.0
2009-02-27 12:43:00,1.7843,1.78448,1.7843,1.78448,1781330.0
2009-02-27 12:44:00,1.78443,1.78443,1.78406,1.78406,3369207.0
2009-02-27 12:45:00,1.78407,1.78422,1.78407,1.78422,11488402.0
2009-02-27 12:46:00,1.78439,1.78466,1.78439,1.78466,14561849.0
2009-02-27 12:47:00,1.78458,1.78484,1.78448,1.78448,8069374.0
2009-02-27 12:48:00,1.7843,1.7843,1.7839,1.78394,13688774.0
2009-02-27 12:49:00,1.78395,1.78403,1.7839,1.78403,4487798.0
2009-02-27 12:50:00,1.78402,1.78431,1.78402,1.78431,29701160.0
2009-02-27 12:51:00,1.78414,1.78415,1.78371,1.78371,21298133.0
2009-02-27 12:52:00,1.78372,1.78372,1.78334,1.78362,2098813.0
2009-02-27 12:53:00,1.78368,1.78406,1.78368,1.78406,2589798.0
2009-02-27 12:54:00,1.78412,1.78487,1.78412,1.78487,5074883.0
2009-02-27 12:55:00,1.78494,1.78533,1.78494,1.78533,4084134.0
2009-02-27 12:56:00,1.78525,1.78547,1.78508,1.78547,7863480.0
2009-02-27 12:57:00,1.78565,1.78597,1.78565,1.78578,5530202.0
2009-02-27 12:58:00,1.78556,1.78556,1.78521,1.78526,26813047.0
2009-02-27 12:59:00,1.7854,1.78606,1.7854,1.78606,4269259.0
2009-02-27 13:00:00,1.78607,1.78607,1.78594,1.78604,5786232.0
2009-02-27 13:01:00,1.78599,1.78616,1.78577,1.78616,3427809.0
2009-02-27 13:02:00,1.78623,1.78635,1.78597,1.78607,1521391.0
2009-02-27 13:03:00,1.78602,1.78629,1.78602,1.78628,4159831.0
2009-02-27 13:04:00,1.78606,1.78606,1.78578,1.78585,7950696.0
2009-02-27 13:05:00,1.78615,1.78638,1.78615,1.78616,8559037.0
2009-02-27 13:06:00,1.78608,1.78608,1.78586,1.78599,4030892.0
2009-02-27 13:07:00,1.78602,1.78602,1.78546,1.78546,1682316.0
2009-02-27 13:08:00,1.78502,1.78616,1.78502,1.7857,15820226.0
2009-02-27 13:09:00,1.78587,1.78648,1.78587,1.78648,4266077.0
2009-02-27 13:10:00,1.78655,1.78796,1.78655,1.78796,14543847.0
2009-02-27 13:11:00,1.78821,1.78867,1.78821,1.78856,56025048.0
2009-02-27 13:12:00,1.78859,1.78887,1.78857,1.78887,19913407.0
2009-02-27 13:13:00,1.78889,1.78891,1.78841,1.78841,21977223.0
2009-02-27 13:14:00,1.78828,1.78834,1.78824,1.78833,2381789.0
2009-02-27 13:15:00,1.7884,1.7884,1.7879,1.78806,4035693.0
2009-02-27 13:16:00,1.78808,1.78815,1.788,1.78815,5780541.0
2009-02-27 13:17:00,1.7882,1.7882,1.78799,1.78802,4240788.0
2009-02-27 13:18:00,1.78808,1.78815,1.78771,1.78771,46046816.0
2009-02-27 13:19:00,1.78754,1.78754,1.78694,1.78694,6879302.0
2009-02-27 13:20:00,1.78694,1.78694,1.78588,1.78588,30530700.0
2009-02-27 13:21:00,1.78558,1.78558,1.78489,1.78489,10956082.0
2009-02-27 13:22:00,1.78485,1.78541,1.78485,1.78533,7536420.0
2009-02-27 13:23:00,1.78531,1.78531,1.78492,1.78492,7296606.0
2009-02-27 13:24:00,1.78549,1.78642,1.78549,1.78642,4053066.0
2009-02-27 13:25:00,1.78665,1.78679,1.78665,1.78671,1796781.0
2009-02-27 13:26:00,1.7866,1.7866,1.78627,1.78627,41121424.0
2009-02-27 13:27:00,1.7863,1.78653,1.78615,1.78653,4226506.0
2009-02-27 13:28:00,1.78661,1.7869,1.78661,1.78688,688083.0
2009-02-27 13:29:00,1.78706,1.78713,1.787,1.78712,762034.0
2009-02-27 13:30:00,1.78711,1.78728,1.78666,1.78728,3382469.0
2009-02-27 13:31:00,1.78742,1.78755,1.78731,1.78755,6439402.0
2009-02-27 13:32:00,1.78757,1.78786,1.78733,1.78786,7819154.0
2009-02-27 13:33:00,1.78787,1.78787,1.78778,1.78778,11529183.0
2009-02-27 13:34:00,1.78763,1.78782,1.78703,1.78757,17155820.0
2009-02-27 13:35:00,1.78735,1.78735,1.78666,1.78666,7566821.0
2009-02-27 13:36:00,1.78626,1.78637,1.7859,1.7859,7831714.0
2009-02-27 13:37:00,1.78564,1.78564,1.78508,1.78508,2450036.0
2009-02-27 13:38:00,1.78495,1.78503,1.78477,1.78503,9224138.0
2009-02-27 13:39:00,1.78508,1.78559,1.78508,1.78559,6465690.0
2009-02-27 13:40:00,1.78553,1.78553,1.78507,1.78507,7091150.0
2009-02-27 13:41:00,1.78507,1.78524,1.78506,1.78524,6472489.0
2009-02-27 13:42:00,1.78543,1.78613,1.78543,1.78613,13898459.0
2009-02-27 13:43:00,1.78624,1.78624,1.78588,1.78588,6179147.0
2009-02-27 13:44:00,1.7859,1.78693,1.78585,1.78693,6418825.0
2009-02-27 13:45:00,1.78702,1.78708,1.78687,1.78708,7585023.0
2009-02-27 13:46:00,1.7873,1.78762,1.7873,1.78762,43506792.0
2009-02-27 13:47:00,1.78757,1.78757,1.78715,1.78715,8388799.0
2009-02-27 13:48:00,1.78706,1.78706,1.78685,1.78685,5320023.0
2009-02-27 13:49:00,1.78678,1.78678,1.78614,1.78672,4973955.0
2009-02-27 13:50:00,1.7867,1.78724,1.7867,1.78724,3788931.0
2009-02-27 13:51:00,1.78729,1.78749,1.78727,1.78749,9365476.0
2009-02-27 13:52:00,1.78756,1.78787,1.78745,1.78787,12153943.0
2009-02-27 13:53:00,1.78793,1.78813,1.78662,1.78802,4779067.0
2009-02-27 13:54:00,1.78824,1.78856,1.78814,1.78856,1286711.0
2009-02-27 13:55:00,1.78862,1.79008,1.78862,1.79008,35302075.0
2009-02-27 13:56:00,1.79005,1.79016,1.78995,1.78996,17313470.0
2009-02-27 13:57:00,1.78989,1.78989,1.78916,1.78925,21306558.0
2009-02-27 13:58:00,1.78932,1.78949,1.78917,1.78949,9632392.0
2009-02-27 13:59:00,1.78952,1.79071,1.78952,1.79071,39722540.0
2009-02-27 14:00:00,1.79061,1.79111,1.79059,1.79111,13166588.0
2009-02-27 14:01:00,1.79127,1.79153,1.79127,1.79153,8630741.0
2009-02-27 14:02:00,1.79164,1.79199,1.79134,1.79134,27919355.0
2009-02-27 14:03:00,1.79109,1.79109,1.79023,1.79023,18207290.0
2009-02-27 14:04:00,1.7901,1.7901,1.78937,1.78941,1445203.0
2009-02-27 14:05:00,1.78951,1.78964,1.78942,1.78942,2373663.0
2009-02-27 14:06:00,1.78946,1.78948,1.78936,1.78936,2715968.0
2009-02-27 14:07:00,1.78922,1.78927,1.78918,1.78927,11235249.0
2009-02-27 14:08:00,1.78941,1.79,1.78941,1.79,2911154.0
2009-02-27 14:09:00,1.78994,1.78998,1.78983,1.78992,1608013.0
2009-02-27 14:10:00,1.7899,1.7899,1.78937,1.78937,8754180.0
2009-02-27 14:11:00,1.78911,1.78911,1.78806,1.78806,7106204.0
2009-02-27 14:12:00,1.788,1.788,1.78762,1.78762,1359054.0
2009-02-27 14:13:00,1.78772,1.78795,1.78756,1.78795,4298920.0
2009-02-27 14:14:00,1.78794,1.78807,1.78794,1.78797,7885233.0
2009-02-27 14:15:00,1.78796,1.78827,1.78796,1.78827,8913667.0
2009-02-27 14:16:00,1.78854,1.78923,1.78854,1.78923,10884605.0
2009-02-27 14:17:00,1.78935,1.78953,1.78935,1.78936,2488871.0
2009-02-27 14:18:00,1.78932,1.78932,1.78845,1.7885,82762442.0
2009-02-27 14:19:00,1.78842,1.78847,1.78835,1.78841,57728340.0
2009-02-27 14:20:00,1.78848,1.78861,1.78847,1.78848,6997548.0
2009-02-27 14:21:00,1.78843,1.78851,1.78815,1.78851,15704381.0
2009-02-27 14:22:00,1.78861,1.78861,1.7879,1.7879,4493160.0
2009-02-27 14:23:00,1.78777,1.78787,1.78759,1.78759,4848076.0
2009-02-27 14:24:00,1.78761,1.78761,1.78711,1.78727,4725111.0
2009-02-27 14:25:00,1.78729,1.78729,1.78688,1.78688,9605761.0
2009-02-27 14:26:00,1.78665,1.78713,1.78665,1.78707,10616900.0
2009-02-27 14:27:00,1.78716,1.78756,1.78716,1.78756,1485379.0
2009-02-27 14:28:00,1.78755,1.78785,1.78744,1.78744,15961629.0
2009-02-27 14:29:00,1.78729,1.78744,1.78724,1.78744,2217519.0
2009-02-27 14:30:00,1.78771,1.78859,1.78771,1.78859,2514910.0
2009-02-27 14:31:00,1.78864,1.78875,1.78853,1.78875,5335525.0
2009-02-27 14:32:00,1.7889,1.78891,1.78872,1.78883,68272568.0
2009-02-27 14:33:00,1.78881,1.78909,1.78881,1.78905,10250108.0
2009-02-27 14:34:00,1.78891,1.78891,1.78837,1.78837,24144064.0
2009-02-27 14:35:00,1.78827,1.78832,1.78822,1.78831,1240532.0
2009-02-27 14:36:00,1.78845,1.78873,1.78845,1.78873,9526230.0
2009-02-27 14:37:00,1.78897,1.78948,1.78897,1.78921,6450343.0
2009-02-27 14:38:00,1.78905,1.78905,1.78864,1.78864,9499915.0
2009-02-27 14:39:00,1.78837,1.78837,1.78778,1.78778,17297852.0
2009-02-27 14:40:00,1.78782,1.78814,1.78782,1.7881,2855552.0
2009-02-27 14:41:00,1.78814,1.78855,1.78789,1.78855,10643073.0
2009-02-27 14:42:00,1.78841,1.78866,1.78805,1.78805,68475912.0
2009-02-27 14:43:00,1.78817,1.78817,1.7874,1.78758,3787734.0
2009-02-27 14:44:00,1.78761,1.78908,1.78761,1.78908,12997730.0
2009-02-27 14:45:00,1.7891,1.78955,1.7891,1.78944,21679237.0
2009-02-27 14:46:00,1.7895,1.78975,1.7895,1.78956,4894595.0
2009-02-27 14:47:00,1.7894,1.78966,1.7894,1.78966,6335851.0
2009-02-27 14:48:00,1.78978,1.79009,1.78978,1.79006,2949502.0
2009-02-27 14:49:00,1.78982,1.78982,1.78959,1.78959,12708249.0
2009-02-27 14:50:00,1.78954,1.78954,1.78906,1.78906,5568880.0
2009-02-27 14:51:00,1.78926,1.78949,1.78926,1.78949,1070945.0
2009-02-27 14:52:00,1.7897,1.79022,1.7897,1.79022,3088671.0
2009-02-27 14:53:00,1.79047,1.79125,1.79047,1.79125,5848535.0
2009-02-27 14:54:00,1.7913,1.79137,1.79118,1.79118,573690.0
2009-02-27 14:55:00,1.79122,1.79177,1.79122,1.79177,3893386.0
2009-02-27 14:56:00,1.79186,1.79202,1.79186,1.79195,58381239.0
2009-02-27 14:57:00,1.79193,1.79193,1.79149,1.79158,5614527.0
2009-02-27 14:58:00,1.79166,1.79188,1.79166,1.79179,8659300.0
2009-02-27 14:59:00,1.79173,1.79178,1.79141,1.79158,4008435.0
2009-02-27 15:00:00,1.79156,1.79163,1.79151,1.79153,1474742.0
2009-02-27 15:01:00,1.79148,1.79156,1.79145,1.79153,15001501.0
2009-02-27 15:02:00,1.7913,1.7913,1.79085,1.79085,2676478.0
2009-02-27 15:03:00,1.79102,1.79119,1.79093,1.79114,6114953.0
2009-02-27 15:04:00,1.79117,1.7913,1.79117,1.7913,8636794.0
2009-02-27 15:05:00,1.79141,1.79157,1.79141,1.79146,1491443.0
2009-02-27 15:06:00,1.79145,1.79145,1.79091,1.79091,12814560.0
2009-02-27 15:07:00,1.7908,1.7908,1.79011,1.79011,7053734.0
2009-02-27 15:08:00,1.78995,1.78995,1.78965,1.78984,4609497.0
2009-02-27 15:09:00,1.78993,1.79007,1.78981,1.78981,17268739.0
2009-02-27 15:10:00,1.78974,1.78997,1.78959,1.78997,3082899.0
2009-02-27 15:11:00,1.79031,1.79033,1.79025,1.79031,7644020.0
2009-02-27 15:12:00,1.79027,1.79042,1.78996,1.78996,6216972.0
2009-02-27 15:13:00,1.78982,1.79005,1.78977,1.79005,9407274.0
2009-02-27 15:14:00,1.78995,1.78995,1.78949,1.78953,7083953.0
2009-02-27 15:15:00,1.78968,1.79013,1.78968,1.79003,14710133.0
2009-02-27 15:16:00,1.79009,1.79009,1.78986,1.78986,185415452.0
2009-02-27 15:17:00,1.78988,1.78997,1.78986,1.78986,8416432.0
2009-02-27 15:18:00,1.78965,1.78965,1.78942,1.78943,5896620.0
2009-02-27 15:19:00,1.78934,1.78934,1.78892,1.78892,16341187.0
2009-02-27 15:20:00,1.78902,1.78902,1.78876,1.78876,3718577.0
2009-02-27 15:21:00,1.78874,1.78874,1.78847,1.78847,12314138.0
2009-02-27 15:22:00,1.78843,1.78843,1.78765,1.78814,1995795.0
2009-02-27 15:23:00,1.78804,1.78821,1.78775,1.78821,4761250.0
2009-02-27 15:24:00,1.78835,1.78913,1.78835,1.78913,3485390.0
2009-02-27 15:25:00,1.78925,1.78988,1.78925,1.78988,5789360.0
2009-02-27 15:26:00,1.78995,1.79021,1.78995,1.79021,7010525.0
2009-02-27 15:27:00,1.79025,1.79051,1.79025,1.79051,8072363.0
2009-02-27 15:28:00,1.7905,1.79075,1.7905,1.79053,111910480.0
2009-02-27 15:29:00,1.79079,1.79118,1.79048,1.79118,7430274.0
2009-02-27 15:30:00,1.79113,1.79152,1.79113,1.79151,3544432.0
2009-02-27 15:31:00,1.79158,1.79195,1.79158,1.79195,4234814.0
2009-02-27 15:32:00,1.79198,1.79217,1.79198,1.79216,18003776.0
2009-02-27 15:33:00,1.79223,1.79261,1.79222,1.79244,3018168.0
2009-02-27 15:34:00,1.79237,1.79237,1.79198,1.79198,3231862.0
2009-02-27 15:35:00,1.792,1.792,1.79149,1.79153,7023165.0
2009-02-27 15:36:00,1.79146,1.79148,1.79128,1.79128,4305090.0
2009-02-27 15:37:00,1.7911,1.79117,1.79079,1.79093,7399203.0
2009-02-27 15:38:00,1.79083,1.79131,1.79064,1.79131,3730347.0
2009-02-27 15:39:00,1.79157,1.79216,1.79157,1.79216,43053644.0
2009-02-27 15:40:00,1.79231,1.7926,1.79231,1.79251,11558241.0
2009-02-27 15:41:00,1.79259,1.79327,1.79259,1.79327,2981508.0
2009-02-27 15:42:00,1.79321,1.79321,1.79248,1.79248,104188376.0
2009-02-27 15:43:00,1.79252,1.79256,1.79229,1.79234,9711147.0
2009-02-27 15:44:00,1.7923,1.79238,1.79213,1.79238,14640780.0
2009-02-27 15:45:00,1.79245,1.79301,1.79245,1.79301,3292212.0
2009-02-27 15:46:00,1.79316,1.79379,1.79316,1.79379,47323565.0
2009-02-27 15:47:00,1.79388,1.79388,1.79349,1.79349,6009916.0
2009-02-27 15:48:00,1.7934,1.79361,1.79298,1.79358,51580520.0
2009-02-27 15:49:00,1.79352,1.79393,1.79346,1.79346,4193387.0
2009-02-27 15:50:00,1.79336,1.79336,1.79313,1.79319,1461213.0
2009-02-27 15:51:00,1.79323,1.79347,1.79307,1.79307,5953714.0
2009-02-27 15:52:00,1.79293,1.79293,1.79196,1.79196,2704619.0
2009-02-27 15:53:00,1.79218,1.79218,1.79201,1.79204,63365202.0
2009-02-27 15:54:00,1.79207,1.7926,1.79207,1.7926,1103001.0
2009-02-27 15:55:00,1.79269,1.79293,1.79269,1.79292,8922622.0
2009-02-27 15:56:00,1.79301,1.79335,1.79296,1.79305,10004487.0
2009-02-27 15:57:00,1.7928,1.7928,1.79208,1.79208,8541616.0
2009-02-27 15:58:00,1.79212,1.79212,1.79052,1.79052,121509921.0
2009-02-27 15:59:00,1.79027,1.79056,1.79023,1.79023,7239420.0
2009-02-27 16:00:00,1.79017,1.79021,1.78987,1.79015,4155165.0
2009-02-27 16:01:00,1.79041,1.79068,1.79041,1.79044,1823524.0
2009-02-27 16:02:00,1.79025,1.79043,1.79025,1.79033,3269816.0
2009-02-27 16:03:00,1.79027,1.79064,1.79015,1.79064,7163503.0
2009-02-27 16:04:00,1.7907,1.79208,1.7907,1.79208,51534714.0
2009-02-27 16:05:00,1.79228,1.79293,1.79228,1.79291,8018835.0
2009-02-27 16:06:00,1.79298,1.79316,1.79298,1.79304,25495700.0
2009-02-27 16:07:00,1.79299,1.79317,1.79245,1.79245,5928065.0
2009-02-27 16:08:00,1.79229,1.79229,1.79157,1.79186,15024817.0
2009-02-27 16:09:00,1.79191,1.79329,1.79191,1.79329,5079914.0
2009-02-27 16:10:00,1.79317,1.79375,1.79317,1.79375,12620906.0
2009-02-27 16:11:00,1.79366,1.79366,1.79337,1.79361,3754896.0
2009-02-27 16:12:00,1.79364,1.79416,1.79352,1.79416,3375989.0
2009-02-27 16:13:00,1.79435,1.79449,1.79419,1.79449,2854307.0
2009-02-27 16:14:00,1.79452,1.79452,1.79382,1.79382,134061954.0
2009-02-27 16:15:00,1.79365,1.79388,1.79342,1.79342,6958528.0
2009-02-27 16:16:00,1.79329,1.79331,1.79302,1.79331,7982690.0
2009-02-27 16:17:00,1.79338,1.7935,1.79315,1.79315,1289144.0
2009-02-27 16:18:00,1.79311,1.79311,1.79276,1.79288,21907529.0
2009-02-27 16:19:00,1.79278,1.79278,1.79244,1.79244,4543696.0
2009-02-27 16:20:00,1.79236,1.79236,1.79171,1.79212,2352727.0
2009-02-27 16:21:00,1.79226,1.79304,1.79226,1.79304,3076755.0
2009-02-27 16:22:00,1.79311,1.79331,1.79301,1.7933,2879537.0
2009-02-27 16:23:00,1.79344,1.79345,1.79312,1.79312,4273123.0
2009-02-27 16:24:00,1.79311,1.79311,1.79244,1.79244,22797992.0
2009-02-27 16:25:00,1.7925,1.7926,1.79241,1.79241,2258753.0
2009-02-27 16:26:00,1.79263,1.79322,1.79263,1.79322,56177418.0
2009-02-27 16:27:00,1.79349,1.79369,1.79334,1.79334,7370539.0
2009-02-27 16:28:00,1.7932,1.7932,1.79277,1.79277,10843305.0
2009-02-27 16:29:00,1.79263,1.79263,1.7924,1.79244,6892649.0
2009-02-27 16:30:00,1.79268,1.79307,1.79268,1.79307,245418720.0
2009-02-27 16:31:00,1.79316,1.79324,1.79294,1.79294,3520679.0
2009-02-27 16:32:00,1.79295,1.79303,1.79282,1.79303,119466440.0
2009-02-27 16:33:00,1.793,1.793,1.79256,1.79259,7314198.0
2009-02-27 16:34:00,1.79257,1.79257,1.79231,1.79233,5645360.0
2009-02-27 16:35:00,1.79261,1.79298,1.79261,1.79297,9914383.0
2009-02-27 16:36:00,1.793,1.79327,1.79299,1.79327,6509623.0
2009-02-27 16:37:00,1.79337,1.79369,1.79335,1.79369,6941490.0
2009-02-27 16:38:00,1.79373,1.7941,1.79373,1.7941,2116180.0
2009-02-27 16:39:00,1.79411,1.7944,1.79411,1.7944,6309309.0
2009-02-27 16:40:00,1.79438,1.79465,1.79438,1.79465,4607032.0
2009-02-27 16:41:00,1.79472,1.79496,1.79468,1.79496,12499206.0
2009-02-27 16:42:00,1.795,1.7954,1.795,1.7954,1276122.0
2009-02-27 16:43:00,1.79541,1.7957,1.79541,1.7956,9092973.0
2009-02-27 16:44:00,1.79576,1.79728,1.79576,1.79728,76602825.0
2009-02-27 16:45:00,1.79732,1.79764,1.79714,1.79764,3286309.0
2009-02-27 16:46:00,1.79761,1.79788,1.79758,1.79758,3544294.0
2009-02-27 16:47:00,1.79738,1.79738,1.7966,1.7966,4506441.0
2009-02-27 16:48:00,1.79651,1.79651,1.79615,1.79628,1588688.0
2009-02-27 16:49:00,1.79619,1.79619,1.79576,1.79589,1995933.0
2009-02-27 16:50:00,1.79576,1.79592,1.79574,1.79581,6159926.0
2009-02-27 16:51:00,1.79613,1.7964,1.79613,1.7964,5193818.0
2009-02-27 16:52:00,1.79644,1.79687,1.79639,1.79687,17714527.0
2009-02-27 16:53:00,1.7967,1.7967,1.79609,1.79609,2754196.0
2009-02-27 16:54:00,1.79612,1.79612,1.79583,1.79595,9427340.0
2009-02-27 16:55:00,1.79588,1.79588,1.79545,1.79587,2433169.0
2009-02-27 16:56:00,1.79603,1.79653,1.79603,1.79642,63022477.0
2009-02-27 16:57:00,1.79661,1.79692,1.79647,1.79692,4473618.0
2009-02-27 16:58:00,1.79708,1.7974,1.79703,1.7974,29912460.0
2009-02-27 16:59:00,1.7976,1.7977,1.79713,1.79713,12307358.0
2009-02-27 17:00:00,1.79693,1.79693,1.79613,1.79613,6122258.0
2009-02-27 17:01:00,1.79601,1.79601,1.79501,1.79501,2161159.0
2009-02-27 17:02:00,1.79508,1.79548,1.79506,1.79548,42652554.0
2009-02-27 17:03:00,1.79564,1.79617,1.79564,1.79616,13299296.0
2009-02-27 17:04:00,1.79622,1.7969,1.79622,1.7969,1938131.0
2009-02-27 17:05:00,1.79697,1.7972,1.79689,1.7972,4854379.0
2009-02-27 17:06:00,1.79727,1.79757,1.79727,1.79757,5675671.0
2009-02-27 17:07:00,1.79757,1.79794,1.79754,1.79789,8130499.0
2009-02-27 17:08:00,1.79803,1.79848,1.79801,1.79841,5245850.0
2009-02-27 17:09:00,1.79828,1.79837,1.7981,1.79818,2816025.0
2009-02-27 17:10:00,1.79829,1.79875,1.79826,1.79875,6524152.0
2009-02-27 17:11:00,1.79896,1.79916,1.79896,1.79916,1175470.0
2009-02-27 17:12:00,1.7992,1.79933,1.79919,1.79919,83944080.0
2009-02-27 17:13:00,1.79911,1.79913,1.79902,1.79909,3323351.0
2009-02-27 17:14:00,1.79896,1.79917,1.79896,1.79906,9431821.0
2009-02-27 17:15:00,1.79893,1.79909,1.79889,1.79909,5818191.0
2009-02-27 17:16:00,1.79911,1.79957,1.79911,1.79957,11727225.0
2009-02-27 17:17:00,1.7996,1.80037,1.7996,1.80037,4070379.0
2009-02-27 17:18:00,1.80045,1.80045,1.79964,1.79964,3039835.0
2009-02-27 17:19:00,1.7995,1.80001,1.79947,1.80001,5942314.0
2009-02-27 17:20:00,1.80005,1.8003,1.80005,1.8003,4142040.0
2009-02-27 17:21:00,1.80031,1.80056,1.80031,1.80047,823426.0
2009-02-27 17:22:00,1.80059,1.80095,1.80059,1.80095,13683774.0
2009-02-27 17:23:00,1.80097,1.8013,1.80097,1.8013,9073289.0
2009-02-27 17:24:00,1.80122,1.8016,1.8012,1.8012,7315151.0
2009-02-27 17:25:00,1.80133,1.80218,1.80133,1.80218,11277005.0
2009-02-27 17:26:00,1.80209,1.80209,1.80169,1.80169,9446396.0
2009-02-27 17:27:00,1.80147,1.80197,1.80147,1.80197,3314872.0
2009-02-27 17:28:00,1.80227,1.80272,1.80227,1.8027,11994507.0
2009-02-27 17:29:00,1.80258,1.80394,1.80257,1.80383,4226125.0
2009-02-27 17:30:00,1.80399,1.8044,1.80399,1.8044,5953748.0
2009-02-27 17:31:00,1.80438,1.80465,1.80436,1.80465,15805311.0
2009-02-27 17:32:00,1.80469,1.80493,1.80452,1.80493,9104112.0
2009-02-27 17:33:00,1.80491,1.8052,1.80491,1.8052,7323612.0
2009-02-27 17:34:00,1.80522,1.80545,1.80522,1.80542,8034654.0
2009-02-27 17:35:00,1.80553,1.8059,1.80553,1.8059,4950089.0
2009-02-27 17:36:00,1.80552,1.80653,1.80552,1.80653,3534020.0
2009-02-27 17:37:00,1.80658,1.80658,1.80603,1.80603,19024264.0
2009-02-27 17:38:00,1.80594,1.80594,1.80572,1.80591,13523233.0
2009-02-27 17:39:00,1.80602,1.80637,1.80591,1.80637,5451563.0
2009-02-27 17:40:00,1.80656,1.8068,1.80652,1.8068,54594048.0
2009-02-27 17:41:00,1.80693,1.80711,1.80685,1.80697,119322954.0
2009-02-27 17:42:00,1.80699,1.80727,1.80692,1.80727,3652760.0
2009-02-27 17:43:00,1.80735,1.80735,1.80679,1.80679,18886123.0
2009-02-27 17:44:00,1.80688,1.80743,1.80688,1.80743,6062390.0
2009-02-27 17:45:00,1.80755,1.80825,1.80755,1.80825,4356162.0
2009-02-27 17:46:00,1.80839,1.80963,1.80839,1.80943,45106880.0
2009-02-27 17:47:00,1.80945,1.80954,1.80889,1.80927,12326005.0
2009-02-27 17:48:00,1.80926,1.81007,1.80926,1.81007,2498891.0
2009-02-27 17:49:00,1.81036,1.81067,1.81036,1.81065,7231648.0
2009-02-27 17:50:00,1.81075,1.81089,1.8102,1.81054,5415564.0
2009-02-27 17:51:00,1.81045,1.81045,1.80996,1.80996,6914769.0
2009-02-27 17:52:00,1.81005,1.81039,1.80999,1.81039,22187844.0
2009-02-27 17:53:00,1.8104,1.81081,1.8104,1.81044,1888749.0
2009-02-27 17:54:00,1.81091,1.8111,1.81069,1.8111,6214671.0
2009-02-27 17:55:00,1.81114,1.81153,1.81114,1.81153,6656627.0
2009-02-27 17:56:00,1.81132,1.81132,1.81104,1.81104,4086619.0
2009-02-27 17:57:00,1.811,1.81101,1.81058,1.81058,11942912.0
2009-02-27 17:58:00,1.81059,1.81059,1.80863,1.80863,35853750.0
2009-02-27 17:59:00,1.80854,1.80854,1.80813,1.80813,6343467.0
2009-02-27 18:00:00,1.80809,1.80815,1.8078,1.80795,7504759.0
2009-02-27 18:01:00,1.80771,1.80771,1.807,1.807,5344311.0
2009-02-27 18:02:00,1.80692,1.80692,1.80573,1.80573,5244179.0
2009-02-27 18:03:00,1.80561,1.80561,1.80476,1.80476,21670818.0
2009-02-27 18:04:00,1.80467,1.80468,1.80445,1.80445,3878764.0
2009-02-27 18:05:00,1.80463,1.80555,1.80463,1.80555,35926663.0
2009-02-27 18:06:00,1.8055,1.80579,1.80519,1.80579,9143179.0
2009-02-27 18:07:00,1.80599,1.80636,1.80589,1.80636,4193464.0
2009-02-27 18:08:00,1.80662,1.80717,1.80662,1.80717,58280300.0
2009-02-27 18:09:00,1.80703,1.80703,1.80687,1.80699,24911034.0
2009-02-27 18:10:00,1.80706,1.80747,1.80706,1.80737,51323021.0
2009-02-27 18:11:00,1.80758,1.808,1.80756,1.808,6978721.0
2009-02-27 18:12:00,1.80795,1.80834,1.80795,1.80834,6495905.0
2009-02-27 18:13:00,1.80838,1.80881,1.80838,1.80871,2058007.0
2009-02-27 18:14:00,1.80876,1.80906,1.80876,1.80892,1003600.0
2009-02-27 18:15:00,1.80907,1.80913,1.80899,1.80913,4963188.0
2009-02-27 18:16:00,1.80937,1.80977,1.80937,1.80976,10246132.0
2009-02-27 18:17:00,1.80982,1.81012,1.8098,1.8098,3411420.0
2009-02-27 18:18:00,1.80963,1.80967,1.80917,1.8093,8573724.0
2009-02-27 18:19:00,1.8094,1.81053,1.8094,1.81053,4444999.0
2009-02-27 18:20:00,1.81051,1.81093,1.81051,1.81055,5430575.0
2009-02-27 18:21:00,1.81066,1.81086,1.81041,1.81076,13488181.0
2009-02-27 18:22:00,1.81069,1.81069,1.81014,1.81018,10484769.0
2009-02-27 18:23:00,1.81019,1.81043,1.81019,1.81037,7244168.0
2009-02-27 18:24:00,1.81052,1.81089,1.81034,1.81075,14830006.0
2009-02-27 18:25:00,1.81074,1.81074,1.81037,1.81037,5186880.0
2009-02-27 18:26:00,1.81046,1.81223,1.81046,1.81223,13808400.0
2009-02-27 18:27:00,1.81212,1.81212,1.81186,1.81186,14583217.0
2009-02-27 18:28:00,1.81183,1.81183,1.81144,1.81144,22007337.0
2009-02-27 18:29:00,1.8114,1.81149,1.81119,1.81126,5712916.0
2009-02-27 18:30:00,1.81121,1.81121,1.81088,1.81088,1519423.0
2009-02-27 18:31:00,1.81087,1.81087,1.81033,1.81033,5650250.0
2009-02-27 18:32:00,1.81061,1.81085,1.81053,1.81076,1109781.0
2009-02-27 18:33:00,1.8109,1.81122,1.8109,1.81122,6584129.0
2009-02-27 18:34:00,1.81124,1.81157,1.81118,1.81118,9897932.0
2009-02-27 18:35:00,1.81126,1.81158,1.81121,1.81158,4380900.0
2009-02-27 18:36:00,1.81175,1.8123,1.81175,1.8123,2120112.0
2009-02-27 18:37:00,1.81237,1.81241,1.81215,1.81215,10232413.0
2009-02-27 18:38:00,1.81207,1.81207,1.81179,1.81191,47036340.0
2009-02-27 18:39:00,1.81192,1.812,1.81182,1.81184,43369560.0
2009-02-27 18:40:00,1.81196,1.81196,1.81177,1.81183,11303057.0
2009-02-27 18:41:00,1.81176,1.81202,1.81163,1.81163,10611058.0
2009-02-27 18:42:00,1.81158,1.81158,1.81044,1.81044,94149137.0
2009-02-27 18:43:00,1.81038,1.81038,1.81009,1.81012,10498787.0
2009-02-27 18:44:00,1.80993,1.80993,1.80971,1.80985,5748519.0
2009-02-27 18:45:00,1.80995,1.81023,1.80989,1.8102,2234426.0
2009-02-27 18:46:00,1.81048,1.81062,1.80995,1.81062,47417240.0
2009-02-27 18:47:00,1.81045,1.81045,1.8094,1.8094,7440069.0
2009-02-27 18:48:00,1.80952,1.80995,1.80952,1.80993,6568765.0
2009-02-27 18:49:00,1.81012,1.81081,1.81012,1.81081,11963648.0
2009-02-27 18:50:00,1.81084,1.81107,1.81059,1.81059,7101129.0
2009-02-27 18:51:00,1.81054,1.81054,1.8098,1.8098,18946135.0
2009-02-27 18:52:00,1.80986,1.80986,1.8094,1.8094,2871529.0
2009-02-27 18:53:00,1.8094,1.81028,1.8087,1.81028,4324977.0
2009-02-27 18:54:00,1.81058,1.81108,1.81058,1.81074,33069859.0
2009-02-27 18:55:00,1.81051,1.81056,1.81012,1.81056,7721777.0
2009-02-27 18:56:00,1.81063,1.81095,1.81063,1.81094,3476997.0
2009-02-27 18:57:00,1.81103,1.81131,1.81103,1.81131,9499756.0
2009-02-27 18:58:00,1.81133,1.81156,1.81132,1.81156,2221140.0
2009-02-27 18:59:00,1.81153,1.81188,1.81153,1.81188,13525262.0
2009-02-27 19:00:00,1.81193,1.81239,1.81193,1.81239,3996441.0
2009-02-27 19:01:00,1.81218,1.81222,1.81196,1.81222,2491915.0
2009-02-27 19:02:00,1.81213,1.8124,1.8119,1.8124,20778902.0
2009-02-27 19:03:00,1.8123,1.81241,1.81215,1.81217,5480697.0
2009-02-27 19:04:00,1.8122,1.8122,1.81198,1.81198,6362872.0
2009-02-27 19:05:00,1.81194,1.81194,1.81117,1.81117,3240444.0
2009-02-27 19:06:00,1.81088,1.81121,1.81064,1.81121,198437138.0
2009-02-27 19:07:00,1.81134,1.81134,1.81066,1.81076,19244397.0
2009-02-27 19:08:00,1.81086,1.81141,1.81086,1.81141,10421350.0
2009-02-27 19:09:00,1.81148,1.8117,1.81144,1.8117,9723849.0
2009-02-27 19:10:00,1.81175,1.81211,1.81175,1.81211,3882333.0
2009-02-27 19:11:00,1.81212,1.81232,1.81205,1.81232,3313528.0
2009-02-27 19:12:00,1.81241,1.81267,1.81241,1.81267,7237599.0
2009-02-27 19:13:00,1.81262,1.81319,1.81262,1.81299,4820709.0
2009-02-27 19:14:00,1.81277,1.81277,1.81212,1.81212,64592158.0
2009-02-27 19:15:00,1.81226,1.81244,1.81219,1.81219,3353264.0
2009-02-27 19:16:00,1.81222,1.81222,1.81186,1.81186,6636221.0
2009-02-27 19:17:00,1.81162,1.81162,1.81134,1.81134,15685395.0
2009-02-27 19:18:00,1.8112,1.8112,1.81085,1.81105,2994373.0
2009-02-27 19:19:00,1.81124,1.81157,1.81103,1.81103,9844742.0
2009-02-27 19:20:00,1.81113,1.81113,1.81051,1.81054,12357670.0
2009-02-27 19:21:00,1.81054,1.81107,1.81054,1.81107,4581460.0
2009-02-27 19:22:00,1.81117,1.81138,1.81116,1.81116,12586180.0
2009-02-27 19:23:00,1.81107,1.81107,1.81061,1.81078,5130667.0
2009-02-27 19:24:00,1.81076,1.81076,1.81035,1.81035,2395198.0
2009-02-27 19:25:00,1.81042,1.81082,1.81042,1.81081,8430020.0
2009-02-27 19:26:00,1.81098,1.81129,1.81091,1.81129,33414304.0
2009-02-27 19:27:00,1.81136,1.81194,1.81123,1.81194,4155130.0
2009-02-27 19:28:00,1.81195,1.81221,1.81195,1.81221,3607980.0
2009-02-27 19:29:00,1.8123,1.81236,1.81209,1.81209,8563781.0
2009-02-27 19:30:00,1.81204,1.81215,1.81184,1.81215,3774469.0
2009-02-27 19:31:00,1.81222,1.81261,1.81208,1.81208,20374232.0
2009-02-27 19:32:00,1.81198,1.81198,1.81165,1.81165,5189593.0
2009-02-27 19:33:00,1.81154,1.81181,1.81132,1.81181,5669717.0
2009-02-27 19:34:00,1.8119,1.81211,1.81168,1.81211,14973864.0
2009-02-27 19:35:00,1.81214,1.81231,1.81208,1.81231,6372751.0
2009-02-27 19:36:00,1.81254,1.81277,1.81254,1.81276,29983571.0
2009-02-27 19:37:00,1.81269,1.81269,1.81241,1.81252,10005865.0
2009-02-27 19:38:00,1.81243,1.81276,1.81215,1.81276,10861745.0
2009-02-27 19:39:00,1.81259,1.81267,1.8123,1.8123,8889651.0
2009-02-27 19:40:00,1.81238,1.81265,1.81208,1.81234,11196383.0
2009-02-27 19:41:00,1.8129,1.81337,1.8129,1.81328,3203850.0
2009-02-27 19:42:00,1.81338,1.81345,1.81325,1.81325,22291998.0
2009-02-27 19:43:00,1.8133,1.81366,1.8133,1.81366,6417718.0
2009-02-27 19:44:00,1.81369,1.81369,1.81342,1.81357,8326918.0
2009-02-27 19:45:00,1.81374,1.81396,1.81368,1.81368,1591204.0
2009-02-27 19:46:00,1.81344,1.81344,1.81307,1.81307,11178028.0
2009-02-27 19:47:00,1.81312,1.81312,1.81271,1.81279,1175891.0
2009-02-27 19:48:00,1.81282,1.81297,1.81282,1.8129,3471738.0
2009-02-27 19:49:00,1.81294,1.81305,1.81286,1.813,7824380.0
2009-02-27 19:50:00,1.81305,1.81339,1.81305,1.81339,2812837.0
2009-02-27 19:51:00,1.81339,1.81378,1.81337,1.81378,12494041.0
2009-02-27 19:52:00,1.81376,1.8146,1.81376,1.8146,7195914.0
2009-02-27 19:53:00,1.81487,1.81499,1.81419,1.8145,6360802.0
2009-02-27 19:54:00,1.81438,1.81463,1.81438,1.81448,17218498.0
2009-02-27 19:55:00,1.8145,1.8145,1.81423,1.81431,6674767.0
2009-02-27 19:56:00,1.81422,1.81422,1.81315,1.81315,14647578.0
2009-02-27 19:57:00,1.81301,1.8131,1.8126,1.8131,1175096.0
2009-02-27 19:58:00,1.8131,1.81411,1.8131,1.81365,4341384.0
2009-02-27 19:59:00,1.81377,1.81439,1.81377,1.81439,1368822.0
2009-02-27 20:00:00,1.81464,1.81556,1.81464,1.81556,42416852.0
2009-02-27 20:01:00,1.81578,1.81648,1.81578,1.81648,3692818.0
2009-02-27 20:02:00,1.81654,1.81673,1.8165,1.81672,6035570.0
2009-02-27 20:03:00,1.81656,1.81658,1.81641,1.81645,10352914.0
2009-02-27 20:04:00,1.81658,1.81675,1.81658,1.81671,7100640.0
2009-02-27 20:05:00,1.81661,1.81661,1.81614,1.81636,3365976.0
2009-02-27 20:06:00,1.81638,1.81654,1.81638,1.81654,1797484.0
2009-02-27 20:07:00,1.81652,1.81654,1.8163,1.8163,9960944.0
2009-02-27 20:08:00,1.81631,1.81637,1.81607,1.81607,8883504.0
2009-02-27 20:09:00,1.81601,1.81619,1.81598,1.81619,29131851.0
2009-02-27 20:10:00,1.81616,1.81616,1.81592,1.81599,2750992.0
2009-02-27 20:11:00,1.81607,1.81633,1.81607,1.81629,3199802.0
2009-02-27 20:12:00,1.81631,1.81645,1.81631,1.81645,63509960.0
2009-02-27 20:13:00,1.8166,1.81725,1.81656,1.81725,12939028.0
2009-02-27 20:14:00,1.81737,1.81737,1.81651,1.81651,1549746.0
2009-02-27 20:15:00,1.81649,1.81649,1.8162,1.8162,20772900.0
2009-02-27 20:16:00,1.8161,1.81616,1.81585,1.8161,7702868.0
2009-02-27 20:17:00,1.81594,1.81594,1.81576,1.81579,6545227.0
2009-02-27 20:18:00,1.81575,1.81597,1.81575,1.81597,3895398.0
2009-02-27 20:19:00,1.81613,1.81676,1.81613,1.81676,5637368.0
2009-02-27 20:20:00,1.81675,1.81675,1.81594,1.81594,5861047.0
2009-02-27 20:21:00,1.81605,1.81653,1.81605,1.81653,7353356.0
2009-02-27 20:22:00,1.81662,1.81662,1.81633,1.81634,14209200.0
2009-02-27 20:23:00,1.8163,1.81635,1.81608,1.81635,4951208.0
2009-02-27 20:24:00,1.81642,1.81658,1.81627,1.81627,8682820.0
2009-02-27 20:25:00,1.81639,1.81646,1.81626,1.81646,3330741.0
2009-02-27 20:26:00,1.81655,1.81679,1.81655,1.81677,18460574.0
2009-02-27 20:27:00,1.81672,1.81737,1.81672,1.81737,5433386.0
2009-02-27 20:28:00,1.81731,1.81731,1.81692,1.81706,4445177.0
2009-02-27 20:29:00,1.81704,1.81704,1.81623,1.81623,12946826.0
2009-02-27 20:30:00,1.81621,1.81655,1.81621,1.81655,10371801.0
2009-02-27 20:31:00,1.81661,1.81695,1.81661,1.81695,13262620.0
2009-02-27 20:32:00,1.81699,1.81777,1.81699,1.81777,8895151.0
2009-02-27 20:33:00,1.81782,1.81828,1.81782,1.81828,8978105.0
2009-02-27 20:34:00,1.8184,1.81871,1.8184,1.81849,8668016.0
2009-02-27 20:35:00,1.81856,1.81868,1.81835,1.81835,7995211.0
2009-02-27 20:36:00,1.81838,1.81899,1.81804,1.81899,5606534.0
2009-02-27 20:37:00,1.81906,1.82017,1.81906,1.82017,5063013.0
2009-02-27 20:38:00,1.82033,1.82074,1.82033,1.82074,3405867.0
2009-02-27 20:39:00,1.82069,1.82069,1.82001,1.82001,9659968.0
2009-02-27 20:40:00,1.82013,1.82013,1.81979,1.81981,17753456.0
2009-02-27 20:41:00,1.81973,1.82011,1.81932,1.81932,53349628.0
2009-02-27 20:42:00,1.81932,1.81939,1.81929,1.81929,6796586.0
2009-02-27 20:43:00,1.81922,1.81922,1.81898,1.81898,5340547.0
2009-02-27 20:44:00,1.81863,1.81888,1.81843,1.81858,15921834.0
2009-02-27 20:45:00,1.8186,1.8186,1.81786,1.81786,1859264.0
2009-02-27 20:46:00,1.81777,1.81777,1.81724,1.81724,9314489.0
2009-02-27 20:47:00,1.81739,1.81802,1.81739,1.81767,4524219.0
2009-02-27 20:48:00,1.81762,1.81796,1.81751,1.81796,2121985.0
2009-02-27 20:49:00,1.81797,1.81829,1.81797,1.81829,11288183.0
2009-02-27 20:50:00,1.81836,1.81856,1.81836,1.81847,2043833.0
2009-02-27 20:51:00,1.81864,1.81893,1.81859,1.81887,9556274.0
2009-02-27 20:52:00,1.81903,1.8193,1.81903,1.8193,7366210.0
2009-02-27 20:53:00,1.81934,1.81968,1.81927,1.81956,4658617.0
2009-02-27 20:54:00,1.81953,1.81953,1.81787,1.81917,2851016.0
2009-02-27 20:55:00,1.81903,1.81903,1.81878,1.81878,1450509.0
2009-02-27 20:56:00,1.81898,1.81939,1.81898,1.81939,3668553.0
2009-02-27 20:57:00,1.81942,1.81967,1.8194,1.81967,6002075.0
2009-02-27 20:58:00,1.81978,1.81995,1.81978,1.81983,8490713.0
2009-02-27 20:59:00,1.81974,1.81974,1.81932,1.81957,11069407.0
2009-02-27 21:00:00,1.81936,1.81936,1.81904,1.81904,24216825.0
2009-02-27 21:01:00,1.81922,1.81922,1.8187,1.81909,5771477.0
2009-02-27 21:02:00,1.81921,1.82047,1.81921,1.82047,7041307.0
2009-02-27 21:03:00,1.82061,1.8207,1.82051,1.82057,4851173.0
2009-02-27 21:04:00,1.82057,1.82064,1.8204,1.8204,7435150.0
2009-02-27 21:05:00,1.82016,1.82016,1.81982,1.81982,9604174.0
2009-02-27 21:06:00,1.81996,1.82007,1.81967,1.82002,4232939.0
2009-02-27 21:07:00,1.81998,1.81998,1.81977,1.81992,2944861.0
2009-02-27 21:08:00,1.82017,1.82039,1.82017,1.82036,4611375.0
2009-02-27 21:09:00,1.82009,1.82009,1.81962,1.81962,4070918.0
2009-02-27 21:10:00,1.81957,1.8199,1.81957,1.81981,9878568.0
2009-02-27 21:11:00,1.81983,1.82004,1.81966,1.81966,15685194.0
2009-02-27 21:12:00,1.81942,1.81942,1.81887,1.81916,8932484.0
2009-02-27 21:13:00,1.81922,1.81993,1.81922,1.81993,7751187.0
2009-02-27 21:14:00,1.81998,1.82021,1.81998,1.82021,12052675.0
2009-02-27 21:15:00,1.8203,1.82075,1.8203,1.82075,10009776.0
2009-02-27 21:16:00,1.8206,1.82062,1.82051,1.82051,11730947.0
2009-02-27 21:17:00,1.8204,1.8205,1.82023,1.82042,42295401.0
2009-02-27 21:18:00,1.82069,1.82107,1.82069,1.82107,1848991.0
2009-02-27 21:19:00,1.82116,1.82139,1.82116,1.82139,3554406.0
2009-02-27 21:20:00,1.82148,1.82199,1.82137,1.82199,4779680.0
2009-02-27 21:21:00,1.82203,1.82203,1.82184,1.82187,4378329.0
2009-02-27 21:22:00,1.82175,1.82175,1.82143,1.82143,88772600.0
2009-02-27 21:23:00,1.82147,1.82169,1.82147,1.82149,5492144.0
2009-02-27 21:24:00,1.82138,1.82138,1.82075,1.82075,11065136.0
2009-02-27 21:25:00,1.82067,1.82067,1.82037,1.82041,6532467.0
2009-02-27 21:26:00,1.82026,1.82082,1.82026,1.8205,5107499.0
2009-02-27 21:27:00,1.82042,1.82042,1.82005,1.82008,4951501.0
2009-02-27 21:28:00,1.82014,1.82015,1.81994,1.81994,15615627.0
2009-02-27 21:29:00,1.81977,1.81977,1.81946,1.81946,7257331.0
2009-02-27 21:30:00,1.81919,1.81919,1.81852,1.81854,42278368.0
2009-02-27 21:31:00,1.81852,1.81852,1.81826,1.81827,7126724.0
2009-02-27 21:32:00,1.8182,1.8182,1.81784,1.81784,6812182.0
2009-02-27 21:33:00,1.81796,1.81824,1.81796,1.81818,2546599.0
2009-02-27 21:34:00,1.81826,1.81844,1.81824,1.81844,11864524.0
2009-02-27 21:35:00,1.81839,1.81849,1.81827,1.81827,6961486.0
2009-02-27 21:36:00,1.81829,1.81853,1.81829,1.81847,2902410.0
2009-02-27 21:37:00,1.81856,1.81874,1.81856,1.81867,8403766.0
2009-02-27 21:38:00,1.81867,1.81877,1.81857,1.8186,6202422.0
2009-02-27 21:39:00,1.81859,1.81879,1.81823,1.81879,2080052.0
2009-02-27 21:40:00,1.81876,1.81876,1.81857,1.81857,2036664.0
2009-02-27 21:41:00,1.81854,1.81881,1.81847,1.81867,6742171.0
2009-02-27 21:42:00,1.81864,1.81869,1.81824,1.81869,5696539.0
2009-02-27 21:43:00,1.81873,1.81895,1.81862,1.81895,4700394.0
2009-02-27 21:44:00,1.81894,1.81934,1.81894,1.81923,16482287.0
2009-02-27 21:45:00,1.8194,1.81963,1.81938,1.81963,4471312.0
2009-02-27 21:46:00,1.81977,1.81985,1.81968,1.81968,2571504.0
2009-02-27 21:47:00,1.81961,1.81961,1.81874,1.81874,6362685.0
2009-02-27 21:48:00,1.81874,1.81886,1.81843,1.81843,9475125.0
2009-02-27 21:49:00,1.81838,1.8188,1.81838,1.8188,2733145.0
2009-02-27 21:50:00,1.81885,1.81885,1.81862,1.81872,8755022.0
2009-02-27 21:51:00,1.81848,1.81849,1.81817,1.8183,3335315.0
2009-02-27 21:52:00,1.81824,1.81824,1.81779,1.81783,10908876.0
2009-02-27 21:53:00,1.8178,1.81783,1.8177,1.81778,5216603.0
2009-02-27 21:54:00,1.81794,1.8181,1.81785,1.81785,4614048.0
2009-02-27 21:55:00,1.81782,1.81792,1.81762,1.81792,5512215.0
2009-02-27 21:56:00,1.81786,1.81786,1.81735,1.81735,8709858.0
2009-02-27 21:57:00,1.81744,1.81744,1.81693,1.81693,13260744.0
2009-02-27 21:58:00,1.81708,1.81717,1.8168,1.81682,1030998.0
2009-02-27 21:59:00,1.81685,1.81735,1.81685,1.81735,4226879.0
2009-02-27 22:00:00,1.81743,1.81743,1.81693,1.81693,4795695.0
2009-02-27 22:01:00,1.81662,1.81662,1.81635,1.81661,6392001.0
2009-02-27 22:02:00,1.81669,1.81695,1.81669,1.8167,7432719.0
2009-02-27 22:03:00,1.81677,1.81698,1.81677,1.81698,2140029.0
2009-02-27 22:04:00,1.81703,1.81716,1.81681,1.81716,5444845.0
2009-02-27 22:05:00,1.81721,1.81733,1.81707,1.8172,3850780.0
2009-02-27 22:06:00,1.81721,1.81767,1.8172,1.8172,2840096.0
2009-02-27 22:07:00,1.81706,1.81717,1.81621,1.81621,565049.0
2009-02-27 22:08:00,1.8163,1.81679,1.81623,1.81679,7542938.0
2009-02-27 22:09:00,1.81692,1.81705,1.81687,1.81687,1231602.0
2009-02-27 22:10:00,1.81678,1.81678,1.81652,1.81652,2291359.0
2009-02-27 22:11:00,1.81657,1.81657,1.81626,1.81626,2532500.0
2009-02-27 22:12:00,1.81625,1.81625,1.81593,1.81613,2688569.0
2009-02-27 22:13:00,1.8163,1.81658,1.81605,1.81605,2958273.0
2009-02-27 22:14:00,1.81614,1.81614,1.81539,1.81539,1769279.0
2009-02-27 22:15:00,1.81549,1.81581,1.81525,1.81562,5069104.0
2009-02-27 22:16:00,1.81571,1.81628,1.81571,1.81628,2254390.0
2009-02-27 22:17:00,1.81637,1.81661,1.81632,1.8166,10241290.0
2009-02-27 22:18:00,1.81656,1.81695,1.81656,1.81695,5063598.0
2009-02-27 22:19:00,1.81701,1.81739,1.81701,1.81731,6216441.0
2009-02-27 22:20:00,1.81703,1.81703,1.81645,1.81645,6840223.0
2009-02-27 22:21:00,1.81654,1.81681,1.81654,1.81677,12764357.0
2009-02-27 22:22:00,1.81674,1.81676,1.81651,1.8167,20444497.0
2009-02-27 22:23:00,1.81665,1.81665,1.81618,1.81618,12234054.0
2009-02-27 22:24:00,1.81625,1.81696,1.81625,1.81696,5450191.0
2009-02-27 22:25:00,1.81704,1.81745,1.81704,1.81742,4867285.0
2009-02-27 22:26:00,1.81749,1.81773,1.81749,1.81773,13213630.0
2009-02-27 22:27:00,1.81794,1.81794,1.81756,1.81756,15081568.0
2009-02-27 22:28:00,1.81752,1.81752,1.81725,1.81725,19866150.0
2009-02-27 22:29:00,1.81727,1.81741,1.81711,1.81711,2526554.0
2009-02-27 22:30:00,1.81719,1.8172,1.81678,1.81694,8717198.0
2009-02-27 22:31:00,1.81717,1.81755,1.81717,1.81755,22518809.0
2009-02-27 22:32:00,1.81736,1.81736,1.81654,1.81665,3817665.0
2009-02-27 22:33:00,1.81659,1.81659,1.81626,1.81629,25550877.0
2009-02-27 22:34:00,1.81608,1.81618,1.81601,1.81601,1118190.0
2009-02-27 22:35:00,1.81601,1.81649,1.81601,1.81649,4268637.0
2009-02-27 22:36:00,1.81646,1.81646,1.81592,1.81592,9334597.0
2009-02-27 22:37:00,1.81596,1.81637,1.81586,1.81637,1564916.0
2009-02-27 22:38:00,1.81662,1.81705,1.81662,1.81683,2128019.0
2009-02-27 22:39:00,1.81704,1.81754,1.81704,1.81754,22957813.0
2009-02-27 22:40:00,1.81766,1.8177,1.81763,1.81763,3603122.0
2009-02-27 22:41:00,1.81776,1.81776,1.81729,1.81729,2638783.0
2009-02-27 22:42:00,1.81737,1.81786,1.81725,1.81786,3829839.0
2009-02-27 22:43:00,1.81796,1.81796,1.81759,1.81759,4366972.0
2009-02-27 22:44:00,1.81739,1.81754,1.81717,1.81721,9212606.0
2009-02-27 22:45:00,1.81727,1.8173,1.81685,1.81685,2053080.0
2009-02-27 22:46:00,1.81679,1.81691,1.81654,1.81691,3348747.0
2009-02-27 22:47:00,1.81699,1.81757,1.81678,1.81757,8946221.0
2009-02-27 22:48:00,1.81757,1.81793,1.81757,1.81793,15214990.0
2009-02-27 22:49:00,1.81792,1.81844,1.81781,1.81844,2430339.0
2009-02-27 22:50:00,1.81857,1.81869,1.81853,1.81862,5449124.0
2009-02-27 22:51:00,1.8187,1.81917,1.8187,1.81917,16428804.0
2009-02-27 22:52:00,1.819,1.81957,1.81899,1.81957,5625180.0
2009-02-27 22:53:00,1.81977,1.82038,1.81977,1.82038,18842389.0
2009-02-27 22:54:00,1.82025,1.82025,1.82005,1.82005,4595789.0
2009-02-27 22:55:00,1.81998,1.81998,1.8193,1.8193,4531001.0
2009-02-27 22:56:00,1.81913,1.81913,1.81882,1.81882,10523755.0
2009-02-27 22:57:00,1.81891,1.81981,1.81891,1.81981,30789825.0
2009-02-27 22:58:00,1.81969,1.82007,1.81969,1.82007,1376284.0
2009-02-27 22:59:00,1.82036,1.82063,1.82036,1.82056,30325370.0
2009-02-27 23:00:00,1.82032,1.82032,1.81993,1.81994,9315224.0
2009-02-27 23:01:00,1.82008,1.82032,1.82004,1.82029,15448243.0
2009-02-27 23:02:00,1.82038,1.82042,1.82025,1.82042,4898542.0
2009-02-27 23:03:00,1.82045,1.82045,1.81983,1.81991,14021274.0
2009-02-27 23:04:00,1.81972,1.81978,1.81936,1.81936,8191275.0
2009-02-27 23:05:00,1.81947,1.81947,1.81879,1.81925,6060222.0
2009-02-27 23:06:00,1.81963,1.81994,1.81963,1.81985,8077706.0
2009-02-27 23:07:00,1.81997,1.82024,1.81997,1.8202,10753083.0
2009-02-27 23:08:00,1.82028,1.82049,1.82026,1.82049,7743038.0
2009-02-27 23:09:00,1.82047,1.82077,1.82047,1.82077,10339639.0
2009-02-27 23:10:00,1.82068,1.82093,1.82061,1.82093,28270216.0
2009-02-27 23:11:00,1.82121,1.82137,1.82121,1.8213,2714841.0
2009-02-27 23:12:00,1.82126,1.82126,1.821,1.82115,1891881.0
2009-02-27 23:13:00,1.82102,1.82102,1.82079,1.82087,4829088.0
2009-02-27 23:14:00,1.82071,1.82078,1.82063,1.82067,9049292.0
2009-02-27 23:15:00,1.82076,1.82084,1.82028,1.82081,5800024.0
2009-02-27 23:16:00,1.82066,1.82085,1.82063,1.82076,5349564.0
2009-02-27 23:17:00,1.82102,1.82107,1.82069,1.82069,25064472.0
2009-02-27 23:18:00,1.82062,1.82062,1.82054,1.8206,15220529.0
2009-02-27 23:19:00,1.82069,1.82102,1.82069,1.82084,18769725.0
2009-02-27 23:20:00,1.82069,1.82072,1.82046,1.82046,17149200.0
2009-02-27 23:21:00,1.82048,1.82048,1.82015,1.82015,6722351.0
2009-02-27 23:22:00,1.82039,1.82113,1.82039,1.82113,2349568.0
2009-02-27 23:23:00,1.82127,1.82186,1.82127,1.82186,11980521.0
2009-02-27 23:24:00,1.82194,1.82198,1.82156,1.82198,2139068.0
2009-02-27 23:25:00,1.82194,1.82225,1.82194,1.82218,3152972.0
2009-02-27 23:26:00,1.82217,1.82217,1.82157,1.82174,17349123.0
2009-02-27 23:27:00,1.82159,1.82161,1.82129,1.82161,3782874.0
2009-02-27 23:28:00,1.82166,1.82184,1.82156,1.82156,7403773.0
2009-02-27 23:29:00,1.82134,1.82134,1.82087,1.82087,2764690.0
2009-02-27 23:30:00,1.82092,1.82092,1.82052,1.82059,27092590.0
2009-02-27 23:31:00,1.82055,1.82055,1.82019,1.82019,4741464.0
2009-02-27 23:32:00,1.82017,1.82017,1.81972,1.81978,6156363.0
2009-02-27 23:33:00,1.81989,1.82032,1.81983,1.82032,3415550.0
2009-02-27 23:34:00,1.82034,1.82078,1.82026,1.82078,8178579.0
2009-02-27 23:35:00,1.82084,1.82107,1.8207,1.82107,5280917.0
2009-02-27 23:36:00,1.82128,1.82176,1.82128,1.82172,6084753.0
2009-02-27 23:37:00,1.82205,1.82244,1.82205,1.82244,17910974.0
2009-02-27 23:38:00,1.82249,1.82292,1.82249,1.82292,4510647.0
2009-02-27 23:39:00,1.82277,1.82334,1.82277,1.82334,3661213.0
2009-02-27 23:40:00,1.82353,1.82413,1.82353,1.82413,19984788.0
2009-02-27 23:41:00,1.82425,1.82431,1.82404,1.82404,3723904.0
2009-02-27 23:42:00,1.82407,1.82449,1.82398,1.8244,12109325.0
2009-02-27 23:43:00,1.82439,1.82439,1.82397,1.82397,6517276.0
2009-02-27 23:44:00,1.8239,1.82463,1.8239,1.82463,13938501.0
2009-02-27 23:45:00,1.82484,1.82484,1.82436,1.82436,7352342.0
2009-02-27 23:46:00,1.82425,1.8245,1.82425,1.82428,9604342.0
2009-02-27 23:47:00,1.8242,1.8242,1.82397,1.82406,8779938.0
2009-02-27 23:48:00,1.82388,1.82388,1.82337,1.82337,9524271.0
2009-02-27 23:49:00,1.82345,1.82345,1.82292,1.82314,14481142.0
2009-02-27 23:50:00,1.82313,1.82313,1.82287,1.82287,19273529.0
2009-02-27 23:51:00,1.82283,1.82331,1.82271,1.82331,9209765.0
2009-02-27 23:52:00,1.82341,1.8238,1.82341,1.82362,1456641.0
2009-02-27 23:53:00,1.82361,1.82367,1.82352,1.82355,13470289.0
2009-02-27 23:54:00,1.8233,1.8233,1.82263,1.82263,16860260.0
2009-02-27 23:55:00,1.82264,1.8229,1.82238,1.8229,4014430.0
2009-02-27 23:56:00,1.82299,1.82299,1.82255,1.82271,5608118.0
2009-02-27 23:57:00,1.82264,1.82284,1.82264,1.82274,25511036.0
2009-02-27 23:58:00,1.82297,1.82368,1.82297,1.82368,6521700.0
2009-02-27 23:59:00,1.82368,1.82404,1.82361,1.82395,10832082.0
2009-03-02 00:00:00,1.82469,1.82469,1.8244,1.8244,6486840.0
2009-03-02 00:01:00,1.82428,1.82436,1.82414,1.82414,16878553.0
2009-03-02 00:02:00,1.82409,1.82409,1.82397,1.82397,4592500.0
2009-03-02 00:03:00,1.82413,1.82423,1.82406,1.82409,12512972.0
2009-03-02 00:04:00,1.82385,1.82386,1.82304,1.82304,8357481.0
2009-03-02 00:05:00,1.8231,1.8231,1.82192,1.82209,7587450.0
2009-03-02 00:06:00,1.8221,1.8221,1.82189,1.822,11451907.0
2009-03-02 00:07:00,1.82208,1.82231,1.82208,1.82231,9497156.0
2009-03-02 00:08:00,1.82234,1.82234,1.8222,1.82233,4952965.0
2009-03-02 00:09:00,1.8228,1.82292,1.82265,1.82265,40487330.0
2009-03-02 00:10:00,1.82228,1.82237,1.82228,1.82237,40487330.0
2009-03-02 00:11:00,1.82254,1.82259,1.82242,1.82242,2339630.0
2009-03-02 00:12:00,1.82221,1.82221,1.82175,1.82204,2084336.0
2009-03-02 00:13:00,1.82217,1.82243,1.82217,1.82243,4523471.0
2009-03-02 00:14:00,1.82216,1.82216,1.82194,1.82207,10583342.0
2009-03-02 00:15:00,1.82223,1.82307,1.82182,1.82307,7100138.0
2009-03-02 00:16:00,1.82316,1.8238,1.82316,1.8238,5925108.0
2009-03-02 00:17:00,1.82409,1.82422,1.82403,1.82403,20571969.0
2009-03-02 00:18:00,1.82399,1.82403,1.82338,1.82338,13714800.0
2009-03-02 00:19:00,1.82326,1.82326,1.82317,1.82323,22767971.0
2009-03-02 00:20:00,1.82312,1.82352,1.82312,1.82352,13730460.0
2009-03-02 00:21:00,1.82374,1.82385,1.82368,1.82368,6420138.0
2009-03-02 00:22:00,1.82354,1.82354,1.8232,1.8234,2395512.0
2009-03-02 00:23:00,1.82344,1.82344,1.82323,1.82338,15473456.0
2009-03-02 00:24:00,1.82343,1.8237,1.82343,1.8237,2254809.0
2009-03-02 00:25:00,1.82338,1.82344,1.82319,1.82319,3204749.0
2009-03-02 00:26:00,1.82319,1.82319,1.82268,1.82281,26408831.0
2009-03-02 00:27:00,1.82279,1.82279,1.82244,1.82249,6827721.0
2009-03-02 00:28:00,1.82241,1.82278,1.82206,1.82278,8153791.0
2009-03-02 00:29:00,1.82287,1.82295,1.82277,1.82286,4066247.0
2009-03-02 00:30:00,1.82296,1.82303,1.82258,1.82292,30579000.0
2009-03-02 00:31:00,1.82292,1.82292,1.82243,1.82243,5116431.0
2009-03-02 00:32:00,1.82241,1.82241,1.82187,1.82187,5212510.0
2009-03-02 00:33:00,1.82194,1.8222,1.82188,1.8222,3319323.0
2009-03-02 00:34:00,1.82227,1.82282,1.82226,1.82282,8837883.0
2009-03-02 00:35:00,1.82282,1.82282,1.82194,1.82194,5103079.0
2009-03-02 00:36:00,1.82194,1.82201,1.82179,1.82179,5346946.0
2009-03-02 00:37:00,1.82189,1.82189,1.82161,1.82161,13153467.0
2009-03-02 00:38:00,1.82165,1.82259,1.82165,1.82259,3788846.0
2009-03-02 00:39:00,1.82235,1.82278,1.82235,1.82278,5822611.0
2009-03-02 00:40:00,1.81865,1.81875,1.81827,1.81875,2837452.0
2009-03-02 00:41:00,1.82305,1.82318,1.82305,1.8231,2837452.0
2009-03-02 00:42:00,1.82309,1.82309,1.82223,1.82223,13233135.0
2009-03-02 00:43:00,1.81642,1.81772,1.81625,1.8174,16100510.0
2009-03-02 00:44:00,1.82203,1.82221,1.82203,1.82209,16100510.0
2009-03-02 00:45:00,1.82222,1.82224,1.82205,1.82205,5066653.0
2009-03-02 00:46:00,1.82187,1.82192,1.82169,1.82192,10924571.0
2009-03-02 00:47:00,1.82205,1.82215,1.82202,1.82204,6073467.0
2009-03-02 00:48:00,1.82195,1.82218,1.82195,1.82212,8936757.0
2009-03-02 00:49:00,1.82224,1.82224,1.82182,1.82213,11696743.0
2009-03-02 00:50:00,1.82224,1.82245,1.82224,1.82228,15237185.0
2009-03-02 00:51:00,1.82217,1.82228,1.82211,1.82228,11406394.0
2009-03-02 00:52:00,1.82223,1.82253,1.82223,1.82236,1381113.0
2009-03-02 00:53:00,1.82234,1.82244,1.82218,1.82243,12380475.0
2009-03-02 00:54:00,1.82229,1.82229,1.82207,1.82207,14534440.0
2009-03-02 00:55:00,1.82224,1.82226,1.82219,1.8222,3073415.0
2009-03-02 00:56:00,1.82219,1.82251,1.82209,1.82251,6835465.0
2009-03-02 00:57:00,1.82257,1.82293,1.82257,1.82265,21695355.0
2009-03-02 00:58:00,1.82249,1.82249,1.82222,1.82235,6326174.0
2009-03-02 00:59:00,1.82233,1.82246,1.82225,1.82234,6901037.0
2009-03-02 01:00:00,1.82209,1.82222,1.82183,1.82222,9625218.0
2009-03-02 01:01:00,1.82237,1.82237,1.82211,1.82221,1921631.0
2009-03-02 01:02:00,1.82207,1.82207,1.82159,1.82177,17841255.0
2009-03-02 01:03:00,1.82179,1.82186,1.82162,1.82163,32038371.0
2009-03-02 01:04:00,1.82177,1.82177,1.82168,1.82168,20123785.0
2009-03-02 01:05:00,1.82179,1.82186,1.82171,1.82186,22035796.0
2009-03-02 01:06:00,1.82195,1.82216,1.82195,1.82198,5890270.0
2009-03-02 01:07:00,1.82197,1.82256,1.82153,1.82256,17587733.0
2009-03-02 01:08:00,1.82269,1.82279,1.82266,1.82273,15963926.0
2009-03-02 01:09:00,1.82251,1.82255,1.82242,1.82249,5991683.0
2009-03-02 01:10:00,1.8224,1.8224,1.82216,1.82216,5918112.0
2009-03-02 01:11:00,1.82212,1.82212,1.82203,1.82203,1555939.0
2009-03-02 01:12:00,1.82185,1.82185,1.8214,1.8214,22590096.0
2009-03-02 01:13:00,1.82128,1.82158,1.82128,1.82158,1678651.0
2009-03-02 01:14:00,1.82176,1.82176,1.82107,1.8212,4761242.0
2009-03-02 01:15:00,1.82132,1.82162,1.82132,1.82162,15044608.0
2009-03-02 01:16:00,1.82139,1.82187,1.8212,1.82163,6772477.0
2009-03-02 01:17:00,1.82137,1.82137,1.82111,1.82117,3761568.0
2009-03-02 01:18:00,1.82109,1.82145,1.82073,1.82145,16066992.0
2009-03-02 01:19:00,1.82159,1.82252,1.82159,1.82252,2254451.0
2009-03-02 01:20:00,1.82256,1.8226,1.82221,1.82252,3004623.0
2009-03-02 01:21:00,1.82256,1.82259,1.82253,1.82253,16962675.0
2009-03-02 01:22:00,1.82244,1.82244,1.82175,1.82175,4777003.0
2009-03-02 01:23:00,1.8215,1.8215,1.82107,1.82107,2375675.0
2009-03-02 01:24:00,1.82102,1.82105,1.82092,1.82096,7051186.0
2009-03-02 01:25:00,1.82085,1.82085,1.81993,1.82034,8610007.0
2009-03-02 01:26:00,1.82024,1.82027,1.82001,1.82004,3077449.0
2009-03-02 01:27:00,1.8201,1.82022,1.82008,1.82022,6058876.0
2009-03-02 01:28:00,1.82026,1.82026,1.82008,1.82018,2392249.0
2009-03-02 01:29:00,1.81993,1.81993,1.81956,1.81962,2426512.0
2009-03-02 01:30:00,1.81935,1.81935,1.81882,1.8192,11302332.0
2009-03-02 01:31:00,1.8194,1.81995,1.8194,1.81995,6189675.0
2009-03-02 01:32:00,1.81996,1.81998,1.81984,1.81993,67059280.0
2009-03-02 01:33:00,1.81986,1.82008,1.81986,1.81996,7626344.0
2009-03-02 01:34:00,1.81991,1.81993,1.81974,1.81974,3800182.0
2009-03-02 01:35:00,1.81973,1.81984,1.81967,1.81983,45249980.0
2009-03-02 01:36:00,1.81963,1.81963,1.81947,1.81956,7681603.0
2009-03-02 01:37:00,1.81911,1.81956,1.81905,1.81956,62269243.0
2009-03-02 01:38:00,1.81952,1.81954,1.81927,1.81947,8530145.0
2009-03-02 01:39:00,1.81937,1.81937,1.81744,1.81853,681958.0
2009-03-02 01:40:00,1.81814,1.81854,1.81787,1.81787,10709039.0
2009-03-02 01:41:00,1.81804,1.81804,1.81738,1.81738,2782627.0
2009-03-02 01:42:00,1.81711,1.81712,1.81638,1.81638,3787737.0
2009-03-02 01:43:00,1.81627,1.81689,1.81624,1.81689,46840930.0
2009-03-02 01:44:00,1.81693,1.8173,1.81693,1.8173,3345651.0
2009-03-02 01:45:00,1.81744,1.81822,1.81738,1.81822,2067327.0
2009-03-02 01:46:00,1.81826,1.81835,1.8182,1.81824,7778263.0
2009-03-02 01:47:00,1.81842,1.81844,1.81821,1.81821,3241195.0
2009-03-02 01:48:00,1.8181,1.81897,1.81799,1.81897,8177690.0
2009-03-02 01:49:00,1.81894,1.81899,1.81855,1.81855,12320220.0
2009-03-02 01:50:00,1.81846,1.81855,1.81839,1.81843,5689910.0
2009-03-02 01:51:00,1.81848,1.81868,1.81845,1.81857,26183675.0
2009-03-02 01:52:00,1.81845,1.81845,1.81796,1.81796,4672225.0
2009-03-02 01:53:00,1.81805,1.81825,1.81803,1.81818,2365523.0
2009-03-02 01:54:00,1.81838,1.81864,1.81836,1.81836,4657902.0
2009-03-02 01:55:00,1.81822,1.8183,1.81812,1.81824,2411353.0
2009-03-02 01:56:00,1.81824,1.81824,1.81808,1.81821,4993466.0
2009-03-02 01:57:00,1.81825,1.81834,1.8181,1.81834,4977052.0
2009-03-02 01:58:00,1.81842,1.8185,1.81772,1.81813,7854575.0
2009-03-02 01:59:00,1.81811,1.81827,1.8179,1.81827,4534928.0
2009-03-02 02:00:00,1.81821,1.81821,1.81788,1.81792,4316512.0
2009-03-02 02:01:00,1.81804,1.81828,1.81775,1.81828,8131032.0
2009-03-02 02:02:00,1.81833,1.81851,1.81833,1.81851,4804569.0
2009-03-02 02:03:00,1.81852,1.81868,1.81852,1.81867,5401846.0
2009-03-02 02:04:00,1.81865,1.81881,1.81865,1.81867,2372445.0
2009-03-02 02:05:00,1.81868,1.81897,1.81861,1.81897,4481768.0
2009-03-02 02:06:00,1.81905,1.81917,1.81905,1.81912,2345121.0
2009-03-02 02:07:00,1.81903,1.81903,1.81875,1.81882,4400288.0
2009-03-02 02:08:00,1.81899,1.81928,1.81899,1.81925,26979573.0
2009-03-02 02:09:00,1.81925,1.81925,1.81895,1.81895,5743899.0
2009-03-02 02:10:00,1.81878,1.81878,1.81843,1.81863,12884564.0
2009-03-02 02:11:00,1.81875,1.81877,1.81821,1.81852,8063192.0
2009-03-02 02:12:00,1.81857,1.81868,1.81825,1.81829,3435289.0
2009-03-02 02:13:00,1.8181,1.81821,1.81799,1.81799,7572296.0
2009-03-02 02:14:00,1.81768,1.81829,1.81768,1.81829,2148542.0
2009-03-02 02:15:00,1.81827,1.81827,1.81766,1.81766,3189371.0
2009-03-02 02:16:00,1.81762,1.81762,1.81697,1.8171,47684953.0
2009-03-02 02:17:00,1.81711,1.81732,1.81697,1.81697,3859918.0
2009-03-02 02:18:00,1.81695,1.81713,1.81661,1.81713,3029864.0
2009-03-02 02:19:00,1.81699,1.8177,1.81699,1.81726,11140164.0
2009-03-02 02:20:00,1.81766,1.81771,1.81632,1.81758,749159.0
2009-03-02 02:21:00,1.81743,1.81743,1.81702,1.81716,8141007.0
2009-03-02 02:22:00,1.81698,1.81698,1.81644,1.81676,66583877.0
2009-03-02 02:23:00,1.8173,1.81745,1.8173,1.81745,8447822.0
2009-03-02 02:24:00,1.81748,1.81748,1.81722,1.81728,42919454.0
2009-03-02 02:25:00,1.81716,1.81716,1.81635,1.81635,3527179.0
2009-03-02 02:26:00,1.81632,1.81654,1.81632,1.81638,8199488.0
2009-03-02 02:27:00,1.81643,1.81685,1.81643,1.81685,65468396.0
2009-03-02 02:28:00,1.81683,1.81754,1.81683,1.81754,6398917.0
2009-03-02 02:29:00,1.81749,1.81749,1.81697,1.81697,12075142.0
2009-03-02 02:30:00,1.81678,1.81678,1.81624,1.81624,2642683.0
2009-03-02 02:31:00,1.81631,1.81631,1.81607,1.81621,2526668.0
2009-03-02 02:32:00,1.81622,1.8167,1.81622,1.8167,6425788.0
2009-03-02 02:33:00,1.81669,1.81669,1.81605,1.81605,3316930.0
2009-03-02 02:34:00,1.81603,1.81621,1.8156,1.81621,8196882.0
2009-03-02 02:35:00,1.81625,1.81679,1.81625,1.81679,6909542.0
2009-03-02 02:36:00,1.81703,1.81722,1.81696,1.81696,2593250.0
2009-03-02 02:37:00,1.81695,1.81732,1.81695,1.81732,4605673.0
2009-03-02 02:38:00,1.81732,1.8175,1.81732,1.81737,16576442.0
2009-03-02 02:39:00,1.81737,1.81772,1.81725,1.81772,3195728.0
2009-03-02 02:40:00,1.81778,1.81805,1.81734,1.81734,2163787.0
2009-03-02 02:41:00,1.81727,1.81772,1.8169,1.81772,16222728.0
2009-03-02 02:42:00,1.81792,1.81792,1.81743,1.81743,3554348.0
2009-03-02 02:43:00,1.8173,1.8173,1.81682,1.81682,6919867.0
2009-03-02 02:44:00,1.81695,1.81699,1.81692,1.81698,14629141.0
2009-03-02 02:45:00,1.81703,1.81719,1.81697,1.81715,4560139.0
2009-03-02 02:46:00,1.81715,1.81719,1.81684,1.81684,1736656.0
2009-03-02 02:47:00,1.81666,1.81694,1.81644,1.81694,23025275.0
2009-03-02 02:48:00,1.817,1.81716,1.81694,1.81694,1577231.0
2009-03-02 02:49:00,1.81699,1.8171,1.81691,1.8171,5426472.0
2009-03-02 02:50:00,1.81722,1.8174,1.81722,1.81725,5531466.0
2009-03-02 02:51:00,1.81726,1.81726,1.81683,1.81704,16378297.0
2009-03-02 02:52:00,1.81714,1.81725,1.81683,1.81725,7573430.0
2009-03-02 02:53:00,1.81721,1.81742,1.81721,1.81742,5493631.0
2009-03-02 02:54:00,1.81747,1.81779,1.81746,1.81779,22146529.0
2009-03-02 02:55:00,1.81774,1.81811,1.81774,1.81811,18847790.0
2009-03-02 02:56:00,1.81803,1.81847,1.81803,1.81847,35432837.0
2009-03-02 02:57:00,1.81852,1.81893,1.81851,1.81893,17766634.0
2009-03-02 02:58:00,1.81894,1.81912,1.81883,1.81883,1860783.0
2009-03-02 02:59:00,1.81866,1.81878,1.81849,1.81878,10297656.0
2009-03-02 03:00:00,1.81887,1.81887,1.81837,1.81846,7239103.0
2009-03-02 03:01:00,1.81866,1.81943,1.81866,1.81943,6356687.0
2009-03-02 03:02:00,1.81942,1.81958,1.8194,1.8194,20778999.0
2009-03-02 03:03:00,1.81947,1.81947,1.81906,1.81906,6699466.0
2009-03-02 03:04:00,1.81915,1.81958,1.81915,1.81949,3161298.0
2009-03-02 03:05:00,1.81942,1.81955,1.81942,1.81953,13809440.0
2009-03-02 03:06:00,1.81958,1.81959,1.81936,1.81942,11292965.0
2009-03-02 03:07:00,1.8193,1.8193,1.81887,1.81887,1381662.0
2009-03-02 03:08:00,1.81918,1.81937,1.81914,1.81914,10760749.0
2009-03-02 03:09:00,1.81898,1.81898,1.81873,1.81873,16847838.0
2009-03-02 03:10:00,1.81881,1.81891,1.81849,1.81888,11991738.0
2009-03-02 03:11:00,1.81874,1.81889,1.81866,1.81875,8458835.0
2009-03-02 03:12:00,1.81897,1.81919,1.81897,1.81919,6282032.0
2009-03-02 03:13:00,1.81936,1.81952,1.81924,1.81924,11709082.0
2009-03-02 03:14:00,1.81932,1.81932,1.81904,1.81904,4878818.0
2009-03-02 03:15:00,1.81881,1.81891,1.81874,1.81874,17291926.0
2009-03-02 03:16:00,1.81891,1.81911,1.81891,1.8191,7358307.0
2009-03-02 03:17:00,1.81909,1.81965,1.81877,1.81965,14320027.0
2009-03-02 03:18:00,1.81979,1.81985,1.81944,1.81944,2656293.0
2009-03-02 03:19:00,1.81935,1.81935,1.81903,1.81903,21809854.0
2009-03-02 03:20:00,1.81884,1.81884,1.81848,1.81864,6005788.0
2009-03-02 03:21:00,1.81863,1.81863,1.81812,1.8186,3862622.0
2009-03-02 03:22:00,1.8186,1.8186,1.81854,1.81854,13104980.0
2009-03-02 03:23:00,1.81835,1.81862,1.81835,1.81862,5825830.0
2009-03-02 03:24:00,1.81874,1.81908,1.81874,1.81908,4962154.0
2009-03-02 03:25:00,1.81904,1.81914,1.81883,1.81887,8995302.0
2009-03-02 03:26:00,1.81877,1.81877,1.81844,1.81866,3617790.0
2009-03-02 03:27:00,1.81871,1.81882,1.81871,1.81878,5684930.0
2009-03-02 03:28:00,1.81873,1.81873,1.81855,1.8186,5259487.0
2009-03-02 03:29:00,1.81868,1.81889,1.81868,1.81885,31489031.0
2009-03-02 03:30:00,1.81871,1.81871,1.81838,1.8184,3715507.0
2009-03-02 03:31:00,1.81827,1.81827,1.81775,1.81775,8773176.0
2009-03-02 03:32:00,1.81776,1.81811,1.81772,1.81811,6366172.0
2009-03-02 03:33:00,1.81814,1.8183,1.81773,1.81825,27760784.0
2009-03-02 03:34:00,1.81808,1.81808,1.8177,1.8177,3296050.0
2009-03-02 03:35:00,1.81784,1.81819,1.81784,1.81819,2355055.0
2009-03-02 03:36:00,1.8183,1.81903,1.8183,1.81903,14767565.0
2009-03-02 03:37:00,1.81907,1.81907,1.81876,1.81884,2470112.0
2009-03-02 03:38:00,1.81875,1.81875,1.81784,1.81784,6863521.0
2009-03-02 03:39:00,1.81757,1.81757,1.81638,1.81665,14413660.0
2009-03-02 03:40:00,1.81667,1.81667,1.81545,1.81565,20758546.0
2009-03-02 03:41:00,1.81576,1.81584,1.81548,1.81584,13497491.0
2009-03-02 03:42:00,1.8158,1.8158,1.81565,1.81579,19094086.0
2009-03-02 03:43:00,1.81566,1.81566,1.81532,1.81533,5851968.0
2009-03-02 03:44:00,1.81539,1.81566,1.81508,1.81566,7014562.0
2009-03-02 03:45:00,1.81564,1.8158,1.81555,1.81555,10122756.0
2009-03-02 03:46:00,1.81557,1.81557,1.81526,1.81542,4198507.0
2009-03-02 03:47:00,1.81547,1.81547,1.81523,1.81531,2188280.0
2009-03-02 03:48:00,1.81525,1.8158,1.81525,1.81568,2463287.0
2009-03-02 03:49:00,1.81562,1.81728,1.81562,1.81728,40633619.0
2009-03-02 03:50:00,1.8174,1.8174,1.81641,1.81641,9863021.0
2009-03-02 03:51:00,1.81625,1.81625,1.81582,1.81582,4761093.0
2009-03-02 03:52:00,1.81568,1.81568,1.81517,1.81517,8874187.0
2009-03-02 03:53:00,1.8151,1.81523,1.81507,1.81508,12058446.0
2009-03-02 03:54:00,1.81481,1.81481,1.81398,1.81449,7327332.0
2009-03-02 03:55:00,1.81429,1.81438,1.81416,1.81416,8415550.0
2009-03-02 03:56:00,1.81439,1.81461,1.81437,1.81461,12877404.0
2009-03-02 03:57:00,1.81451,1.81465,1.81451,1.81465,4963794.0
2009-03-02 03:58:00,1.81469,1.81482,1.81469,1.81482,15915655.0
2009-03-02 03:59:00,1.81475,1.81497,1.81475,1.81495,6476480.0
2009-03-02 04:00:00,1.81491,1.81491,1.81457,1.81483,11740820.0
2009-03-02 04:01:00,1.81497,1.81545,1.81497,1.81545,6431023.0
2009-03-02 04:02:00,1.81562,1.81607,1.81562,1.81586,24117070.0
2009-03-02 04:03:00,1.81588,1.81588,1.81552,1.81556,5166394.0
2009-03-02 04:04:00,1.81548,1.81562,1.81527,1.81562,4037443.0
2009-03-02 04:05:00,1.81552,1.81566,1.81552,1.81554,17796360.0
2009-03-02 04:06:00,1.81558,1.81601,1.81558,1.81558,13617355.0
2009-03-02 04:07:00,1.81543,1.8156,1.81487,1.8156,1427382.0
2009-03-02 04:08:00,1.81583,1.81583,1.81511,1.81511,8925921.0
2009-03-02 04:09:00,1.81508,1.81508,1.81465,1.81465,18427699.0
2009-03-02 04:10:00,1.81449,1.81449,1.8139,1.81416,13290329.0
2009-03-02 04:11:00,1.81394,1.81406,1.81352,1.81352,9879950.0
2009-03-02 04:12:00,1.81358,1.81359,1.81337,1.81337,8700760.0
2009-03-02 04:13:00,1.81332,1.81345,1.81289,1.81345,10031690.0
2009-03-02 04:14:00,1.81355,1.81384,1.81354,1.81384,7653109.0
2009-03-02 04:15:00,1.81382,1.81397,1.81371,1.81371,14345925.0
2009-03-02 04:16:00,1.81382,1.81382,1.81353,1.81353,7099430.0
2009-03-02 04:17:00,1.81356,1.81463,1.81356,1.81463,12835834.0
2009-03-02 04:18:00,1.81455,1.81455,1.81399,1.81422,3998179.0
2009-03-02 04:19:00,1.81409,1.81409,1.81376,1.81376,20307681.0
2009-03-02 04:20:00,1.81371,1.81392,1.81358,1.81384,3673336.0
2009-03-02 04:21:00,1.81407,1.81407,1.81358,1.81373,4951314.0
2009-03-02 04:22:00,1.81377,1.81395,1.81369,1.81395,19105039.0
2009-03-02 04:23:00,1.81382,1.81411,1.81382,1.81411,6385512.0
2009-03-02 04:24:00,1.81417,1.81433,1.81415,1.81433,5779073.0
2009-03-02 04:25:00,1.81418,1.81418,1.81369,1.81379,8942248.0
2009-03-02 04:26:00,1.81391,1.81421,1.81391,1.81421,3108434.0
2009-03-02 04:27:00,1.81421,1.81429,1.81413,1.8142,6023839.0
2009-03-02 04:28:00,1.81409,1.81418,1.81404,1.81413,4657169.0
2009-03-02 04:29:00,1.81417,1.81422,1.81405,1.8142,26216944.0
2009-03-02 04:30:00,1.81409,1.81409,1.81388,1.81396,2628270.0
2009-03-02 04:31:00,1.8166,1.81669,1.81635,1.81635,3673050.0
2009-03-02 04:32:00,1.8141,1.8142,1.81387,1.814,3673050.0
2009-03-02 04:33:00,1.81413,1.81458,1.81404,1.81458,17590105.0
2009-03-02 04:34:00,1.81456,1.81456,1.81437,1.81437,3278541.0
2009-03-02 04:35:00,1.81452,1.81513,1.81452,1.81513,2023142.0
2009-03-02 04:36:00,1.81503,1.81503,1.8147,1.8147,13113531.0
2009-03-02 04:37:00,1.81469,1.81477,1.81463,1.81477,2517752.0
2009-03-02 04:38:00,1.81477,1.81508,1.81477,1.81508,7089591.0
2009-03-02 04:39:00,1.81524,1.81561,1.81524,1.81549,16298420.0
2009-03-02 04:40:00,1.81563,1.8157,1.81562,1.8157,17848730.0
2009-03-02 04:41:00,1.8155,1.8155,1.81518,1.81518,13948432.0
2009-03-02 04:42:00,1.81511,1.81511,1.815,1.815,22808691.0
2009-03-02 04:43:00,1.81483,1.81497,1.8148,1.81489,5754696.0
2009-03-02 04:44:00,1.815,1.815,1.81439,1.81492,5308460.0
2009-03-02 04:45:00,1.81493,1.81509,1.81493,1.81509,9317644.0
2009-03-02 04:46:00,1.81523,1.81523,1.81503,1.81523,4629110.0
2009-03-02 04:47:00,1.81547,1.81588,1.81547,1.81588,1892071.0
2009-03-02 04:48:00,1.81584,1.81593,1.81576,1.81585,2670248.0
2009-03-02 04:49:00,1.81561,1.81564,1.81547,1.81564,26512447.0
2009-03-02 04:50:00,1.81578,1.81578,1.81521,1.81551,10281036.0
2009-03-02 04:51:00,1.81562,1.81569,1.81554,1.81564,8082504.0
2009-03-02 04:52:00,1.81558,1.81559,1.81524,1.81559,11033329.0
2009-03-02 04:53:00,1.81553,1.81553,1.81525,1.81525,8510015.0
2009-03-02 04:54:00,1.81511,1.8155,1.81484,1.8155,6209245.0
2009-03-02 04:55:00,1.81547,1.81569,1.81539,1.81561,9082244.0
2009-03-02 04:56:00,1.8158,1.81586,1.8157,1.8157,15443635.0
2009-03-02 04:57:00,1.81538,1.81538,1.81468,1.81468,5117574.0
2009-03-02 04:58:00,1.81474,1.81498,1.81459,1.81498,17000377.0
2009-03-02 04:59:00,1.81507,1.81529,1.81507,1.81529,10041200.0
2009-03-02 05:00:00,1.8155,1.81574,1.8155,1.81574,30045943.0
2009-03-02 05:01:00,1.81563,1.81563,1.81509,1.81509,1341015.0
2009-03-02 05:02:00,1.81518,1.81518,1.81498,1.81502,31673515.0
2009-03-02 05:03:00,1.8152,1.81566,1.8152,1.81531,10735240.0
2009-03-02 05:04:00,1.81524,1.81524,1.81422,1.81422,4214101.0
2009-03-02 05:05:00,1.81404,1.81444,1.81404,1.81444,4436520.0
2009-03-02 05:06:00,1.81456,1.8147,1.81402,1.81402,18347021.0
2009-03-02 05:07:00,1.81404,1.81404,1.81395,1.81404,5669400.0
2009-03-02 05:08:00,1.8142,1.81481,1.8142,1.81481,15388539.0
2009-03-02 05:09:00,1.81488,1.81488,1.81416,1.81418,5998596.0
2009-03-02 05:10:00,1.81414,1.81414,1.81387,1.81387,2445501.0
2009-03-02 05:11:00,1.81388,1.81388,1.81336,1.81336,16877414.0
2009-03-02 05:12:00,1.81344,1.81344,1.81275,1.81301,9485972.0
2009-03-02 05:13:00,1.81308,1.81308,1.81291,1.81296,3122665.0
2009-03-02 05:14:00,1.81298,1.81314,1.81289,1.81314,2275384.0
2009-03-02 05:15:00,1.81319,1.81354,1.81319,1.81354,9730242.0
2009-03-02 05:16:00,1.81374,1.81374,1.81355,1.81365,4061543.0
2009-03-02 05:17:00,1.81353,1.81353,1.81294,1.81294,3488014.0
2009-03-02 05:18:00,1.81279,1.81354,1.81279,1.81354,2686878.0
2009-03-02 05:19:00,1.81339,1.81446,1.81339,1.81446,3672909.0
2009-03-02 05:20:00,1.8144,1.8144,1.81363,1.81363,23954312.0
2009-03-02 05:21:00,1.81355,1.81407,1.81355,1.81407,2153646.0
2009-03-02 05:22:00,1.81427,1.81459,1.81427,1.81459,1453301.0
2009-03-02 05:23:00,1.81457,1.81506,1.81457,1.81506,9444149.0
2009-03-02 05:24:00,1.81522,1.81596,1.81522,1.81587,4031580.0
2009-03-02 05:25:00,1.81564,1.81564,1.8152,1.81536,1114623.0
2009-03-02 05:26:00,1.81559,1.81573,1.81559,1.8157,26064344.0
2009-03-02 05:27:00,1.81576,1.81584,1.81565,1.81565,3850004.0
2009-03-02 05:28:00,1.81553,1.81553,1.81489,1.81512,23776591.0
2009-03-02 05:29:00,1.81524,1.81558,1.81524,1.81558,8220669.0
2009-03-02 05:30:00,1.81564,1.81593,1.81564,1.81593,2307987.0
2009-03-02 05:31:00,1.81598,1.81606,1.81592,1.81592,18468112.0
2009-03-02 05:32:00,1.81587,1.81595,1.81577,1.81585,14393555.0
2009-03-02 05:33:00,1.81555,1.81555,1.81534,1.81537,12747080.0
2009-03-02 05:34:00,1.81542,1.81542,1.81516,1.81521,5361038.0
2009-03-02 05:35:00,1.81537,1.81537,1.8153,1.81532,5866728.0
2009-03-02 05:36:00,1.81529,1.81536,1.81507,1.81513,12414058.0
2009-03-02 05:37:00,1.81512,1.81512,1.81495,1.81495,21201388.0
2009-03-02 05:38:00,1.8149,1.8149,1.81471,1.81471,13038157.0
2009-03-02 05:39:00,1.8147,1.81495,1.8147,1.8147,7131918.0
2009-03-02 05:40:00,1.81481,1.81528,1.81481,1.81528,6381072.0
2009-03-02 05:41:00,1.81542,1.81579,1.81542,1.81576,4974065.0
2009-03-02 05:42:00,1.81588,1.81615,1.8157,1.81615,10703691.0
2009-03-02 05:43:00,1.8162,1.81627,1.81615,1.81615,2408789.0
2009-03-02 05:44:00,1.81601,1.81601,1.81536,1.81555,5535769.0
2009-03-02 05:45:00,1.81555,1.81627,1.81555,1.81626,1779780.0
2009-03-02 05:46:00,1.81594,1.81658,1.81594,1.81658,2931305.0
2009-03-02 05:47:00,1.81664,1.81675,1.81662,1.81662,2603689.0
2009-03-02 05:48:00,1.81641,1.81641,1.81619,1.81619,2389152.0
2009-03-02 05:49:00,1.81609,1.81613,1.81587,1.81587,2194997.0
2009-03-02 05:50:00,1.81589,1.81609,1.81589,1.81609,1300395.0
2009-03-02 05:51:00,1.81607,1.81608,1.8157,1.81591,7430003.0
2009-03-02 05:52:00,1.81586,1.81623,1.81586,1.81609,598190.0
2009-03-02 05:53:00,1.81621,1.81621,1.81605,1.81606,3095811.0
2009-03-02 05:54:00,1.81602,1.81605,1.81595,1.81595,3777868.0
2009-03-02 05:55:00,1.81586,1.81603,1.81586,1.816,5926040.0
2009-03-02 05:56:00,1.81598,1.81598,1.81587,1.81592,2009984.0
2009-03-02 05:57:00,1.81572,1.81572,1.81523,1.81523,7581315.0
2009-03-02 05:58:00,1.81519,1.81519,1.81494,1.81494,5939418.0
2009-03-02 05:59:00,1.81493,1.81493,1.8147,1.8147,5287426.0
2009-03-02 06:00:00,1.81469,1.81469,1.81433,1.81433,4104563.0
2009-03-02 06:01:00,1.81418,1.81418,1.81374,1.81374,1062447.0
2009-03-02 06:02:00,1.81368,1.81416,1.81368,1.81403,12372406.0
2009-03-02 06:03:00,1.81382,1.81385,1.81351,1.81351,8670839.0
2009-03-02 06:04:00,1.81369,1.81394,1.81361,1.81383,5484245.0
2009-03-02 06:05:00,1.81381,1.81413,1.81381,1.81413,4631652.0
2009-03-02 06:06:00,1.81404,1.81413,1.81404,1.81412,4877152.0
2009-03-02 06:07:00,1.8141,1.8141,1.81382,1.81382,10494348.0
2009-03-02 06:08:00,1.81381,1.81416,1.81358,1.81383,3596802.0
2009-03-02 06:09:00,1.81386,1.8139,1.8137,1.8137,8523191.0
2009-03-02 06:10:00,1.81364,1.81364,1.81337,1.81337,2528584.0
2009-03-02 06:11:00,1.81336,1.81358,1.81319,1.81319,9884336.0
2009-03-02 06:12:00,1.81305,1.81361,1.81291,1.81291,5870720.0
2009-03-02 06:13:00,1.81276,1.81292,1.81269,1.81269,2720879.0
2009-03-02 06:14:00,1.81257,1.81257,1.81204,1.81204,4337710.0
2009-03-02 06:15:00,1.81176,1.81179,1.8115,1.8115,15097815.0
2009-03-02 06:16:00,1.81144,1.81151,1.81143,1.81151,5170381.0
2009-03-02 06:17:00,1.81152,1.81156,1.81108,1.81156,5391386.0
2009-03-02 06:18:00,1.81151,1.81172,1.81151,1.81172,6972977.0
2009-03-02 06:19:00,1.81188,1.81238,1.81184,1.81238,1874160.0
2009-03-02 06:20:00,1.81254,1.81273,1.81206,1.81273,2195306.0
2009-03-02 06:21:00,1.81274,1.81369,1.81274,1.81369,6001958.0
2009-03-02 06:22:00,1.81373,1.81373,1.81363,1.81363,8602484.0
2009-03-02 06:23:00,1.81354,1.81354,1.81344,1.8135,2947200.0
2009-03-02 06:24:00,1.81376,1.81417,1.81376,1.81408,7629863.0
2009-03-02 06:25:00,1.81406,1.81406,1.81356,1.81356,11022412.0
2009-03-02 06:26:00,1.81347,1.81352,1.81343,1.81352,2508717.0
2009-03-02 06:27:00,1.81366,1.81421,1.81366,1.81421,6929992.0
2009-03-02 06:28:00,1.81427,1.81436,1.81415,1.81415,6772522.0
2009-03-02 06:29:00,1.81397,1.81397,1.81355,1.81381,42426863.0
2009-03-02 06:30:00,1.81393,1.81427,1.81388,1.81394,6872472.0
2009-03-02 06:31:00,1.81408,1.81461,1.81408,1.81461,14669448.0
2009-03-02 06:32:00,1.81457,1.81502,1.81455,1.81502,4520266.0
2009-03-02 06:33:00,1.81509,1.81544,1.81509,1.81544,5378012.0
2009-03-02 06:34:00,1.81554,1.81577,1.81542,1.81577,5965176.0
2009-03-02 06:35:00,1.81579,1.81625,1.81578,1.8161,10273081.0
2009-03-02 06:36:00,1.81601,1.81636,1.81601,1.81636,5588262.0
2009-03-02 06:37:00,1.81643,1.81646,1.81629,1.81629,80959970.0
2009-03-02 06:38:00,1.8162,1.8162,1.81528,1.81528,4782968.0
2009-03-02 06:39:00,1.81524,1.81524,1.81492,1.81503,4447869.0
2009-03-02 06:40:00,1.81494,1.81494,1.81432,1.81432,3457590.0
2009-03-02 06:41:00,1.81421,1.81439,1.81421,1.81426,1778047.0
2009-03-02 06:42:00,1.81424,1.81425,1.8141,1.8141,40645205.0
2009-03-02 06:43:00,1.81426,1.81449,1.81426,1.81442,11570123.0
2009-03-02 06:44:00,1.81427,1.81429,1.81369,1.81369,10628345.0
2009-03-02 06:45:00,1.81356,1.81356,1.81347,1.81349,12222570.0
2009-03-02 06:46:00,1.81349,1.81386,1.81343,1.81343,7448052.0
2009-03-02 06:47:00,1.81357,1.81357,1.81313,1.8134,9909567.0
2009-03-02 06:48:00,1.81324,1.81326,1.81306,1.81317,15997138.0
2009-03-02 06:49:00,1.81333,1.81333,1.8128,1.81314,9462231.0
2009-03-02 06:50:00,1.81335,1.81335,1.81272,1.81286,3903084.0
2009-03-02 06:51:00,1.81276,1.81276,1.81253,1.81255,4745676.0
2009-03-02 06:52:00,1.81253,1.81253,1.81233,1.81233,3216318.0
2009-03-02 06:53:00,1.81225,1.81237,1.81169,1.81237,4118847.0
2009-03-02 06:54:00,1.81224,1.81246,1.81224,1.81246,10381768.0
2009-03-02 06:55:00,1.81263,1.81273,1.81263,1.81269,7701626.0
2009-03-02 06:56:00,1.81276,1.81277,1.81264,1.81277,5223054.0
2009-03-02 06:57:00,1.81263,1.81276,1.81229,1.81267,6455177.0
2009-03-02 06:58:00,1.81271,1.81271,1.81232,1.81241,5836852.0
2009-03-02 06:59:00,1.8123,1.81267,1.8123,1.81267,22274488.0
2009-03-02 07:00:00,1.81269,1.81269,1.81216,1.81251,10207863.0
2009-03-02 07:01:00,1.81263,1.81313,1.81263,1.81313,9021157.0
2009-03-02 07:02:00,1.8131,1.8131,1.81283,1.81283,5832353.0
2009-03-02 07:03:00,1.81275,1.81275,1.81266,1.81266,3444644.0
2009-03-02 07:04:00,1.81662,1.81685,1.81655,1.81685,3145775.0
2009-03-02 07:05:00,1.81274,1.8131,1.81143,1.8131,3145775.0
2009-03-02 07:06:00,1.81319,1.81359,1.81319,1.81359,4598833.0
2009-03-02 07:07:00,1.81366,1.81381,1.81353,1.81353,8054906.0
2009-03-02 07:08:00,1.81319,1.81332,1.81282,1.81282,10594537.0
2009-03-02 07:09:00,1.81264,1.81287,1.81264,1.81278,2072642.0
2009-03-02 07:10:00,1.81267,1.81267,1.81235,1.81235,10442352.0
2009-03-02 07:11:00,1.81227,1.81227,1.81163,1.81163,2007364.0
2009-03-02 07:12:00,1.8116,1.81249,1.8116,1.81249,4383084.0
2009-03-02 07:13:00,1.81247,1.81247,1.81218,1.81237,8822210.0
2009-03-02 07:14:00,1.81229,1.8128,1.81229,1.81279,2047647.0
2009-03-02 07:15:00,1.81263,1.81263,1.81225,1.81225,17688959.0
2009-03-02 07:16:00,1.81271,1.81321,1.81271,1.81321,5049685.0
2009-03-02 07:17:00,1.81337,1.81352,1.81312,1.81312,7358798.0
2009-03-02 07:18:00,1.81297,1.81297,1.81267,1.81267,57913186.0
2009-03-02 07:19:00,1.81281,1.81284,1.81251,1.81284,16729602.0
2009-03-02 07:20:00,1.81283,1.81344,1.81283,1.81344,10402722.0
2009-03-02 07:21:00,1.81361,1.81392,1.81361,1.81392,3619799.0
2009-03-02 07:22:00,1.81391,1.81391,1.81347,1.81352,4956450.0
2009-03-02 07:23:00,1.8136,1.81364,1.81318,1.81356,5270289.0
2009-03-02 07:24:00,1.8135,1.81365,1.81323,1.81365,7530576.0
2009-03-02 07:25:00,1.81362,1.81376,1.81358,1.81376,9248848.0
2009-03-02 07:26:00,1.81376,1.81385,1.81366,1.81366,9797146.0
2009-03-02 07:27:00,1.81375,1.81375,1.81339,1.81358,8270713.0
2009-03-02 07:28:00,1.81341,1.81341,1.81295,1.81295,12404244.0
2009-03-02 07:29:00,1.81265,1.81276,1.8124,1.81276,10850299.0
2009-03-02 07:30:00,1.81298,1.81326,1.81279,1.81279,12987085.0
2009-03-02 07:31:00,1.81266,1.81285,1.81254,1.81285,4906375.0
2009-03-02 07:32:00,1.81267,1.81267,1.81184,1.81184,5137953.0
2009-03-02 07:33:00,1.81193,1.812,1.81188,1.81188,17769345.0
2009-03-02 07:34:00,1.81189,1.81222,1.81147,1.81147,3392829.0
2009-03-02 07:35:00,1.81135,1.8118,1.81135,1.8118,8052321.0
2009-03-02 07:36:00,1.81201,1.81228,1.81201,1.81225,4551999.0
2009-03-02 07:37:00,1.8121,1.8121,1.81198,1.812,14462292.0
2009-03-02 07:38:00,1.812,1.81234,1.81186,1.81234,7533405.0
2009-03-02 07:39:00,1.81265,1.81305,1.81257,1.81305,5467393.0
2009-03-02 07:40:00,1.81326,1.81423,1.81326,1.81414,6247084.0
2009-03-02 07:41:00,1.81416,1.81432,1.8136,1.8136,3566556.0
2009-03-02 07:42:00,1.81359,1.81359,1.81321,1.81322,6464423.0
2009-03-02 07:43:00,1.813,1.81389,1.813,1.81389,7613034.0
2009-03-02 07:44:00,1.81406,1.81497,1.81406,1.81497,19495917.0
2009-03-02 07:45:00,1.81499,1.81539,1.81499,1.81536,1711864.0
2009-03-02 07:46:00,1.81544,1.81585,1.81544,1.81585,13332332.0
2009-03-02 07:47:00,1.81583,1.81583,1.81444,1.81447,60746015.0
2009-03-02 07:48:00,1.81461,1.81508,1.81461,1.81484,3434368.0
2009-03-02 07:49:00,1.81484,1.81484,1.81447,1.81456,2894562.0
2009-03-02 07:50:00,1.81452,1.81452,1.81369,1.81369,27752550.0
2009-03-02 07:51:00,1.81352,1.81354,1.81345,1.81353,9735344.0
2009-03-02 07:52:00,1.81347,1.81347,1.81314,1.81314,10712995.0
2009-03-02 07:53:00,1.81309,1.8136,1.81309,1.81359,1905331.0
2009-03-02 07:54:00,1.8137,1.81479,1.8137,1.81479,3675850.0
2009-03-02 07:55:00,1.81502,1.8155,1.81502,1.8155,7176711.0
2009-03-02 07:56:00,1.8157,1.81601,1.8157,1.81601,10499914.0
2009-03-02 07:57:00,1.81601,1.81608,1.81587,1.81587,6224804.0
2009-03-02 07:58:00,1.81575,1.81575,1.81495,1.81495,3798805.0
2009-03-02 07:59:00,1.8147,1.81471,1.81457,1.81457,41479417.0
2009-03-02 08:00:00,1.81434,1.81444,1.81432,1.81444,1406807.0
2009-03-02 08:01:00,1.81463,1.81542,1.81463,1.81517,3989520.0
2009-03-02 08:02:00,1.81521,1.81523,1.81488,1.81523,1143646.0
2009-03-02 08:03:00,1.81527,1.81632,1.81527,1.81632,14975532.0
2009-03-02 08:04:00,1.81651,1.81668,1.8164,1.81668,6198705.0
2009-03-02 08:05:00,1.81657,1.81665,1.81631,1.81665,18925586.0
2009-03-02 08:06:00,1.8168,1.8168,1.81552,1.81552,6412746.0
2009-03-02 08:07:00,1.81547,1.81547,1.81455,1.81455,6740910.0
2009-03-02 08:08:00,1.81437,1.815,1.8143,1.815,11888896.0
2009-03-02 08:09:00,1.81514,1.8153,1.81506,1.81506,2733563.0
2009-03-02 08:10:00,1.81493,1.81503,1.81483,1.81503,8428721.0
2009-03-02 08:11:00,1.81493,1.81493,1.81421,1.81421,3503269.0
2009-03-02 08:12:00,1.81435,1.81489,1.81435,1.81489,1072600.0
2009-03-02 08:13:00,1.81485,1.81488,1.81463,1.81463,11490569.0
2009-03-02 08:14:00,1.81461,1.81466,1.81454,1.81458,1509969.0
2009-03-02 08:15:00,1.81469,1.81538,1.81469,1.81538,7743810.0
2009-03-02 08:16:00,1.81542,1.81579,1.81542,1.8155,6481234.0
2009-03-02 08:17:00,1.81538,1.8155,1.81484,1.81484,23949287.0
2009-03-02 08:18:00,1.81477,1.815,1.81477,1.81497,3285664.0
2009-03-02 08:19:00,1.81464,1.81559,1.81464,1.81559,11011393.0
2009-03-02 08:20:00,1.81571,1.81593,1.81565,1.81565,8363580.0
2009-03-02 08:21:00,1.81558,1.81558,1.81508,1.81523,10807706.0
2009-03-02 08:22:00,1.81536,1.81578,1.81536,1.81578,7555724.0
2009-03-02 08:23:00,1.81582,1.81587,1.81547,1.81587,29232303.0
2009-03-02 08:24:00,1.81588,1.81628,1.81588,1.81628,6233739.0
2009-03-02 08:25:00,1.81631,1.8166,1.81601,1.8166,13745055.0
2009-03-02 08:26:00,1.81664,1.81688,1.81645,1.81688,5356876.0
2009-03-02 08:27:00,1.81702,1.81732,1.81702,1.81732,5553930.0
2009-03-02 08:28:00,1.81724,1.81742,1.81677,1.81677,20309243.0
2009-03-02 08:29:00,1.81683,1.81683,1.81658,1.81659,3502987.0
2009-03-02 08:30:00,1.81652,1.81661,1.81631,1.81661,8828640.0
2009-03-02 08:31:00,1.81662,1.81677,1.81654,1.81666,3611232.0
2009-03-02 08:32:00,1.81664,1.81664,1.81644,1.81654,3964063.0
2009-03-02 08:33:00,1.81656,1.81656,1.81636,1.8164,34644166.0
2009-03-02 08:34:00,1.81637,1.81642,1.8163,1.8163,7891060.0
2009-03-02 08:35:00,1.81624,1.81637,1.81603,1.81603,2214904.0
2009-03-02 08:36:00,1.81582,1.81582,1.81513,1.81552,4921031.0
2009-03-02 08:37:00,1.81561,1.81574,1.8154,1.8154,12378226.0
2009-03-02 08:38:00,1.81533,1.81533,1.81497,1.81497,4255094.0
2009-03-02 08:39:00,1.81498,1.81498,1.81454,1.81463,11977966.0
2009-03-02 08:40:00,1.81449,1.81475,1.81449,1.81475,9399219.0
2009-03-02 08:41:00,1.81477,1.815,1.81476,1.815,3215607.0
2009-03-02 08:42:00,1.81511,1.81562,1.81504,1.81562,15792788.0
2009-03-02 08:43:00,1.81545,1.81617,1.81545,1.81617,6724991.0
2009-03-02 08:44:00,1.81614,1.81653,1.81614,1.81649,3642875.0
2009-03-02 08:45:00,1.81659,1.81698,1.81651,1.81651,66309550.0
2009-03-02 08:46:00,1.8165,1.81751,1.8165,1.81742,5353368.0
2009-03-02 08:47:00,1.81728,1.81728,1.81689,1.81689,6700239.0
2009-03-02 08:48:00,1.81673,1.81707,1.81673,1.81689,3017509.0
2009-03-02 08:49:00,1.81709,1.81754,1.81709,1.81754,4307960.0
2009-03-02 08:50:00,1.81759,1.8178,1.81745,1.8178,9006065.0
2009-03-02 08:51:00,1.81798,1.81853,1.8179,1.81853,9642254.0
2009-03-02 08:52:00,1.81881,1.81943,1.81881,1.81943,17936806.0
2009-03-02 08:53:00,1.81943,1.82069,1.81943,1.82042,185976688.0
2009-03-02 08:54:00,1.8204,1.8204,1.82006,1.82006,2996528.0
2009-03-02 08:55:00,1.82002,1.82002,1.81976,1.81976,6051808.0
2009-03-02 08:56:00,1.81965,1.81965,1.81936,1.81936,5343894.0
2009-03-02 08:57:00,1.81936,1.81936,1.81898,1.81909,22864108.0
2009-03-02 08:58:00,1.81908,1.81908,1.81879,1.81879,2532176.0
2009-03-02 08:59:00,1.81876,1.81876,1.81843,1.81843,3913860.0
2009-03-02 09:00:00,1.81839,1.81839,1.81804,1.81804,13057793.0
2009-03-02 09:01:00,1.81807,1.81807,1.81783,1.81784,2217149.0
2009-03-02 09:02:00,1.81782,1.81782,1.81754,1.81754,8713775.0
2009-03-02 09:03:00,1.81745,1.81746,1.81714,1.81714,3327589.0
2009-03-02 09:04:00,1.81707,1.81707,1.8168,1.8168,7279886.0
2009-03-02 09:05:00,1.81678,1.81678,1.81644,1.81644,31654884.0
2009-03-02 09:06:00,1.81629,1.81635,1.81485,1.81612,4442708.0
2009-03-02 09:07:00,1.81592,1.81634,1.81592,1.81634,3038331.0
2009-03-02 09:08:00,1.81628,1.81667,1.81628,1.81667,18900775.0
2009-03-02 09:09:00,1.81664,1.81697,1.81664,1.81694,7194659.0
2009-03-02 09:10:00,1.81699,1.81751,1.81678,1.81678,11861637.0
2009-03-02 09:11:00,1.8167,1.81707,1.8167,1.81684,7128339.0
2009-03-02 09:12:00,1.81677,1.81677,1.81651,1.81651,7042186.0
2009-03-02 09:13:00,1.81649,1.81649,1.81531,1.81577,49315916.0
2009-03-02 09:14:00,1.81581,1.81617,1.81581,1.81617,2415337.0
2009-03-02 09:15:00,1.81618,1.817,1.81618,1.817,5332083.0
2009-03-02 09:16:00,1.81713,1.81789,1.81713,1.81789,10620926.0
2009-03-02 09:17:00,1.81789,1.81832,1.81789,1.81803,86909586.0
2009-03-02 09:18:00,1.81805,1.8182,1.81795,1.8182,11702943.0
2009-03-02 09:19:00,1.81834,1.81873,1.81834,1.81873,10842261.0
2009-03-02 09:20:00,1.8187,1.82125,1.8187,1.82125,43635800.0
2009-03-02 09:21:00,1.82146,1.82197,1.82146,1.82197,51288172.0
2009-03-02 09:22:00,1.82201,1.82201,1.82171,1.82171,10613435.0
2009-03-02 09:23:00,1.82167,1.82167,1.82113,1.82126,2094766.0
2009-03-02 09:24:00,1.82133,1.82172,1.82133,1.82172,4047022.0
2009-03-02 09:25:00,1.82172,1.82191,1.82152,1.82152,9711472.0
2009-03-02 09:26:00,1.82137,1.82143,1.8213,1.8213,6162029.0
2009-03-02 09:27:00,1.82115,1.82131,1.8211,1.82131,1100975.0
2009-03-02 09:28:00,1.82134,1.82147,1.82094,1.82094,5720033.0
2009-03-02 09:29:00,1.82077,1.82085,1.82062,1.82085,1501704.0
2009-03-02 09:30:00,1.82094,1.821,1.8208,1.8208,6157488.0
2009-03-02 09:31:00,1.8209,1.82133,1.8209,1.82133,23417043.0
2009-03-02 09:32:00,1.8212,1.8214,1.82098,1.82118,16198176.0
2009-03-02 09:33:00,1.82093,1.82093,1.82024,1.8206,12800960.0
2009-03-02 09:34:00,1.82055,1.82062,1.82046,1.82059,5255197.0
2009-03-02 09:35:00,1.82076,1.82134,1.82072,1.82101,15835566.0
2009-03-02 09:36:00,1.82113,1.82167,1.82113,1.82167,6999197.0
2009-03-02 09:37:00,1.82178,1.82237,1.82178,1.82237,10933023.0
2009-03-02 09:38:00,1.82235,1.82235,1.82202,1.82202,14618165.0
2009-03-02 09:39:00,1.8219,1.82197,1.82175,1.82175,4937336.0
2009-03-02 09:40:00,1.82165,1.82165,1.82081,1.82081,4749440.0
2009-03-02 09:41:00,1.82071,1.82071,1.81973,1.8201,9024972.0
2009-03-02 09:42:00,1.82027,1.8205,1.82027,1.8205,3659144.0
2009-03-02 09:43:00,1.82054,1.82083,1.82054,1.82083,9787117.0
2009-03-02 09:44:00,1.82082,1.82105,1.82082,1.8209,4982623.0
2009-03-02 09:45:00,1.82071,1.82073,1.82048,1.82048,1005108.0
2009-03-02 09:46:00,1.82021,1.82119,1.82021,1.82119,1946473.0
2009-03-02 09:47:00,1.82135,1.8214,1.82131,1.82133,6255687.0
2009-03-02 09:48:00,1.82152,1.82172,1.82152,1.82156,7039968.0
2009-03-02 09:49:00,1.82158,1.82174,1.82158,1.82174,49075360.0
2009-03-02 09:50:00,1.82185,1.82211,1.8218,1.82211,25104337.0
2009-03-02 09:51:00,1.8222,1.8222,1.82193,1.82193,55064550.0
2009-03-02 09:52:00,1.82195,1.82216,1.82189,1.82216,4187183.0
2009-03-02 09:53:00,1.82225,1.82287,1.82225,1.82286,9532086.0
2009-03-02 09:54:00,1.82296,1.82319,1.82292,1.82319,38187356.0
2009-03-02 09:55:00,1.82325,1.82344,1.82325,1.82327,3968859.0
2009-03-02 09:56:00,1.82316,1.82316,1.82263,1.82263,22718125.0
2009-03-02 09:57:00,1.82262,1.82268,1.82242,1.82268,5711368.0
2009-03-02 09:58:00,1.82269,1.82269,1.82249,1.82249,5221600.0
2009-03-02 09:59:00,1.82223,1.82223,1.82099,1.82099,6900294.0
2009-03-02 10:00:00,1.82095,1.82101,1.82041,1.82093,5955190.0
2009-03-02 10:01:00,1.82111,1.82139,1.82007,1.82019,32767050.0
2009-03-02 10:02:00,1.81992,1.81992,1.81954,1.8197,12041652.0
2009-03-02 10:03:00,1.81967,1.81967,1.81953,1.8196,3969134.0
2009-03-02 10:04:00,1.81962,1.82016,1.81958,1.82016,6408613.0
2009-03-02 10:05:00,1.82022,1.82022,1.81971,1.82009,6011483.0
2009-03-02 10:06:00,1.81941,1.81973,1.81931,1.81931,1802068.0
2009-03-02 10:07:00,1.81938,1.81965,1.81938,1.81965,21754921.0
2009-03-02 10:08:00,1.81954,1.81954,1.81906,1.81906,6653934.0
2009-03-02 10:09:00,1.81922,1.8199,1.81917,1.8199,5517077.0
2009-03-02 10:10:00,1.81978,1.81978,1.81956,1.81956,7040840.0
2009-03-02 10:11:00,1.81933,1.81933,1.8191,1.8191,2341320.0
2009-03-02 10:12:00,1.81904,1.81904,1.81848,1.81864,11543363.0
2009-03-02 10:13:00,1.81862,1.81862,1.81839,1.81856,42445592.0
2009-03-02 10:14:00,1.81833,1.81833,1.81807,1.81809,4634213.0
2009-03-02 10:15:00,1.81803,1.81803,1.81775,1.81793,5562846.0
2009-03-02 10:16:00,1.81814,1.81845,1.81814,1.81839,19257799.0
2009-03-02 10:17:00,1.81816,1.81816,1.8178,1.81793,3998641.0
2009-03-02 10:18:00,1.8179,1.81797,1.81746,1.81746,112029794.0
2009-03-02 10:19:00,1.81715,1.81715,1.8165,1.817,50993856.0
2009-03-02 10:20:00,1.8172,1.81771,1.8172,1.81739,5081620.0
2009-03-02 10:21:00,1.81722,1.81729,1.81705,1.81729,14047192.0
2009-03-02 10:22:00,1.81743,1.81836,1.81743,1.81836,19612644.0
2009-03-02 10:23:00,1.81843,1.81843,1.81743,1.81743,3323633.0
2009-03-02 10:24:00,1.81754,1.81754,1.8167,1.8167,4722016.0
2009-03-02 10:25:00,1.81667,1.81712,1.81667,1.81712,7649865.0
2009-03-02 10:26:00,1.81718,1.81738,1.81715,1.81736,7358196.0
2009-03-02 10:27:00,1.81746,1.8177,1.81745,1.8177,8284751.0
2009-03-02 10:28:00,1.81774,1.81795,1.81774,1.81795,14469753.0
2009-03-02 10:29:00,1.81805,1.81837,1.81794,1.81836,6150567.0
2009-03-02 10:30:00,1.81828,1.81905,1.81828,1.81905,4661510.0
2009-03-02 10:31:00,1.81909,1.8196,1.81907,1.8196,13121649.0
2009-03-02 10:32:00,1.81957,1.81981,1.8193,1.81981,3051244.0
2009-03-02 10:33:00,1.81981,1.82001,1.81957,1.82001,10035479.0
2009-03-02 10:34:00,1.82033,1.82095,1.82033,1.82095,10888292.0
2009-03-02 10:35:00,1.82099,1.82122,1.82099,1.82114,6790895.0
2009-03-02 10:36:00,1.8213,1.82153,1.8213,1.82153,8609251.0
2009-03-02 10:37:00,1.82159,1.82189,1.82151,1.82151,12694844.0
2009-03-02 10:38:00,1.82154,1.82198,1.82154,1.8218,911071.0
2009-03-02 10:39:00,1.82171,1.82196,1.82157,1.82158,4145356.0
2009-03-02 10:40:00,1.82139,1.8217,1.82129,1.82163,6033417.0
2009-03-02 10:41:00,1.8216,1.82194,1.82147,1.82194,2971779.0
2009-03-02 10:42:00,1.82191,1.82227,1.82178,1.82227,3985098.0
2009-03-02 10:43:00,1.82234,1.82262,1.82234,1.82242,12365272.0
2009-03-02 10:44:00,1.82243,1.82243,1.82202,1.82202,6005564.0
2009-03-02 10:45:00,1.8221,1.8221,1.8214,1.8214,9477313.0
2009-03-02 10:46:00,1.82138,1.82138,1.82112,1.82112,3252766.0
2009-03-02 10:47:00,1.82106,1.82106,1.81966,1.82014,83501520.0
2009-03-02 10:48:00,1.82018,1.82042,1.82018,1.82042,1100318.0
2009-03-02 10:49:00,1.8204,1.82061,1.82025,1.82025,6817298.0
2009-03-02 10:50:00,1.8202,1.82022,1.81983,1.81983,2874669.0
2009-03-02 10:51:00,1.81986,1.81986,1.81935,1.81935,5618347.0
2009-03-02 10:52:00,1.81948,1.82013,1.81948,1.81956,7545707.0
2009-03-02 10:53:00,1.81959,1.81978,1.81959,1.81978,6297206.0
2009-03-02 10:54:00,1.81966,1.82004,1.81938,1.82004,5191847.0
2009-03-02 10:55:00,1.82003,1.82003,1.81964,1.81991,1784486.0
2009-03-02 10:56:00,1.82003,1.82003,1.81935,1.81935,12411848.0
2009-03-02 10:57:00,1.81933,1.81933,1.81833,1.81858,39112836.0
2009-03-02 10:58:00,1.81861,1.81879,1.81856,1.81879,2145283.0
2009-03-02 10:59:00,1.81885,1.81893,1.81868,1.81868,6430944.0
2009-03-02 11:00:00,1.81864,1.8188,1.81864,1.81875,13649059.0
2009-03-02 11:01:00,1.81882,1.81969,1.81882,1.81938,30026580.0
2009-03-02 11:02:00,1.81938,1.8198,1.81938,1.8198,4268312.0
2009-03-02 11:03:00,1.81986,1.81999,1.81985,1.8199,65342112.0
2009-03-02 11:04:00,1.81984,1.81993,1.81984,1.81989,2487394.0
2009-03-02 11:05:00,1.81989,1.82006,1.81962,1.82006,8906321.0
2009-03-02 11:06:00,1.82024,1.82044,1.82024,1.82044,2850544.0
2009-03-02 11:07:00,1.82068,1.82162,1.82068,1.82125,17370589.0
2009-03-02 11:08:00,1.82118,1.8212,1.82104,1.8212,5216771.0
2009-03-02 11:09:00,1.821,1.821,1.82064,1.82099,6604404.0
2009-03-02 11:10:00,1.82111,1.82136,1.82109,1.82136,2010813.0
2009-03-02 11:11:00,1.82145,1.82145,1.82117,1.82118,1620449.0
2009-03-02 11:12:00,1.82105,1.82146,1.82102,1.82146,4981144.0
2009-03-02 11:13:00,1.82153,1.82192,1.82149,1.82192,3592069.0
2009-03-02 11:14:00,1.82203,1.82211,1.82171,1.82184,3149614.0
2009-03-02 11:15:00,1.82164,1.82164,1.82105,1.82105,74792835.0
2009-03-02 11:16:00,1.82073,1.82073,1.81998,1.81998,8626292.0
2009-03-02 11:17:00,1.81982,1.82018,1.81956,1.82018,1328050.0
2009-03-02 11:18:00,1.82018,1.82018,1.81959,1.81959,11493523.0
2009-03-02 11:19:00,1.81944,1.81944,1.81909,1.81942,4257098.0
2009-03-02 11:20:00,1.81959,1.82023,1.81959,1.81984,6456518.0
2009-03-02 11:21:00,1.81965,1.81965,1.81915,1.81915,2243618.0
2009-03-02 11:22:00,1.81927,1.81981,1.81927,1.81981,7157655.0
2009-03-02 11:23:00,1.81979,1.81986,1.81961,1.81986,6933983.0
2009-03-02 11:24:00,1.81988,1.82003,1.81962,1.82003,9368216.0
2009-03-02 11:25:00,1.81995,1.81995,1.81978,1.81978,6094526.0
2009-03-02 11:26:00,1.81964,1.81981,1.8195,1.81979,7535746.0
2009-03-02 11:27:00,1.81967,1.81967,1.81923,1.81923,120954200.0
2009-03-02 11:28:00,1.81933,1.81955,1.81922,1.81955,3701302.0
2009-03-02 11:29:00,1.81932,1.81932,1.81847,1.8187,258771360.0
2009-03-02 11:30:00,1.81842,1.81842,1.81793,1.81793,6459236.0
2009-03-02 11:31:00,1.81821,1.81889,1.81821,1.81889,10210268.0
2009-03-02 11:32:00,1.81888,1.81939,1.81888,1.81912,7942392.0
2009-03-02 11:33:00,1.81887,1.81898,1.81861,1.81898,53425977.0
2009-03-02 11:34:00,1.81912,1.81957,1.81912,1.81927,2088538.0
2009-03-02 11:35:00,1.81898,1.81898,1.81873,1.81877,20877282.0
2009-03-02 11:36:00,1.8186,1.8186,1.81791,1.81791,4300647.0
2009-03-02 11:37:00,1.81785,1.81794,1.81762,1.8177,3166414.0
2009-03-02 11:38:00,1.81744,1.81744,1.81679,1.81719,2933036.0
2009-03-02 11:39:00,1.81739,1.81772,1.81739,1.81758,2393901.0
2009-03-02 11:40:00,1.81751,1.81751,1.81723,1.81723,4683258.0
2009-03-02 11:41:00,1.81717,1.81718,1.81675,1.81678,24063630.0
2009-03-02 11:42:00,1.81663,1.81665,1.8165,1.8165,1329700.0
2009-03-02 11:43:00,1.81663,1.81683,1.81662,1.81683,7384543.0
2009-03-02 11:44:00,1.81696,1.81704,1.81693,1.81693,7469437.0
2009-03-02 11:45:00,1.81678,1.81678,1.81582,1.81582,148627436.0
2009-03-02 11:46:00,1.81576,1.81591,1.81564,1.81591,3061249.0
2009-03-02 11:47:00,1.81586,1.81597,1.81538,1.81548,3468957.0
2009-03-02 11:48:00,1.8154,1.8154,1.81498,1.81515,3637055.0
2009-03-02 11:49:00,1.81507,1.81527,1.81482,1.81484,11968617.0
2009-03-02 11:50:00,1.81495,1.81526,1.81477,1.81526,4948291.0
2009-03-02 11:51:00,1.8153,1.81539,1.81503,1.81503,15662273.0
2009-03-02 11:52:00,1.81491,1.81514,1.81479,1.81514,6350362.0
2009-03-02 11:53:00,1.81516,1.81521,1.81498,1.81498,27347100.0
2009-03-02 11:54:00,1.81504,1.8154,1.81504,1.81529,8708553.0
2009-03-02 11:55:00,1.81536,1.81538,1.81512,1.81512,53057466.0
2009-03-02 11:56:00,1.81523,1.81561,1.81523,1.81561,7470542.0
2009-03-02 11:57:00,1.81569,1.81581,1.81566,1.81581,3290545.0
2009-03-02 11:58:00,1.81625,1.81696,1.81625,1.81696,2019405.0
2009-03-02 11:59:00,1.81701,1.81701,1.81672,1.81672,4302749.0
2009-03-02 12:00:00,1.81663,1.81663,1.81605,1.81605,7455634.0
2009-03-02 12:01:00,1.81632,1.8166,1.81629,1.81629,129984933.0
2009-03-02 12:02:00,1.81613,1.81619,1.81604,1.81604,8178490.0
2009-03-02 12:03:00,1.81602,1.81633,1.81589,1.81633,9322109.0
2009-03-02 12:04:00,1.81619,1.81619,1.81582,1.81582,8954858.0
2009-03-02 12:05:00,1.81575,1.8159,1.81559,1.8159,1147882.0
2009-03-02 12:06:00,1.81585,1.81585,1.81548,1.81548,64467599.0
2009-03-02 12:07:00,1.81524,1.81533,1.81472,1.815,2917291.0
2009-03-02 12:08:00,1.81502,1.81502,1.81461,1.8148,5744611.0
2009-03-02 12:09:00,1.81491,1.81513,1.81491,1.81513,1360661.0
2009-03-02 12:10:00,1.81512,1.81532,1.81512,1.81526,3994084.0
2009-03-02 12:11:00,1.81545,1.817,1.81545,1.817,54478800.0
2009-03-02 12:12:00,1.81693,1.81736,1.81693,1.81736,6215654.0
2009-03-02 12:13:00,1.81735,1.81773,1.81735,1.81773,45355153.0
2009-03-02 12:14:00,1.81769,1.81816,1.81768,1.81815,3360429.0
2009-03-02 12:15:00,1.81816,1.81845,1.81816,1.81835,14152519.0
2009-03-02 12:16:00,1.81834,1.81834,1.81815,1.81822,9073294.0
2009-03-02 12:17:00,1.81814,1.81814,1.81798,1.81798,104912270.0
2009-03-02 12:18:00,1.81795,1.81801,1.81786,1.81786,2796649.0
2009-03-02 12:19:00,1.81776,1.81776,1.81746,1.81746,11048889.0
2009-03-02 12:20:00,1.81729,1.81729,1.81689,1.81689,46349086.0
2009-03-02 12:21:00,1.81689,1.81723,1.81689,1.81723,3819728.0
2009-03-02 12:22:00,1.8174,1.81825,1.81732,1.81811,6975115.0
2009-03-02 12:23:00,1.81814,1.81814,1.81764,1.81764,4656165.0
2009-03-02 12:24:00,1.81758,1.81758,1.81746,1.81754,7290735.0
2009-03-02 12:25:00,1.81751,1.81762,1.81746,1.81762,3451367.0
2009-03-02 12:26:00,1.8176,1.8176,1.81729,1.81746,3029378.0
2009-03-02 12:27:00,1.81749,1.81757,1.81737,1.81737,18358086.0
2009-03-02 12:28:00,1.81714,1.81714,1.81631,1.81631,4406674.0
2009-03-02 12:29:00,1.81644,1.81725,1.81644,1.81725,3364435.0
2009-03-02 12:30:00,1.81737,1.81748,1.81718,1.81744,7239159.0
2009-03-02 12:31:00,1.81736,1.81739,1.8173,1.81739,105367200.0
2009-03-02 12:32:00,1.81742,1.81742,1.8173,1.81739,7346525.0
2009-03-02 12:33:00,1.81741,1.81745,1.81723,1.81738,7421686.0
2009-03-02 12:34:00,1.81743,1.81827,1.81743,1.81827,6371037.0
2009-03-02 12:35:00,1.81836,1.81848,1.81831,1.81848,3446447.0
2009-03-02 12:36:00,1.81833,1.81834,1.81795,1.81795,5076502.0
2009-03-02 12:37:00,1.81786,1.81793,1.81721,1.81721,2059006.0
2009-03-02 12:38:00,1.81708,1.81708,1.81666,1.81677,11706567.0
2009-03-02 12:39:00,1.8169,1.81729,1.8169,1.81728,3550293.0
2009-03-02 12:40:00,1.81719,1.81744,1.81719,1.81744,17295924.0
2009-03-02 12:41:00,1.81749,1.81756,1.81748,1.81748,5574944.0
2009-03-02 12:42:00,1.81741,1.81741,1.8172,1.8172,9043119.0
2009-03-02 12:43:00,1.81693,1.81693,1.81649,1.81649,194723210.0
2009-03-02 12:44:00,1.81642,1.81683,1.81642,1.81683,13654630.0
2009-03-02 12:45:00,1.81689,1.81692,1.81679,1.81692,6907804.0
2009-03-02 12:46:00,1.81688,1.81688,1.81665,1.81678,8699965.0
2009-03-02 12:47:00,1.81697,1.81767,1.81697,1.81767,6421829.0
2009-03-02 12:48:00,1.81797,1.81825,1.81797,1.81818,7047777.0
2009-03-02 12:49:00,1.81805,1.81826,1.81805,1.8181,3413686.0
2009-03-02 12:50:00,1.81798,1.81798,1.81759,1.81759,18050319.0
2009-03-02 12:51:00,1.81751,1.81751,1.8173,1.8173,4926254.0
2009-03-02 12:52:00,1.81742,1.81824,1.81742,1.81824,7288420.0
2009-03-02 12:53:00,1.81834,1.81834,1.81685,1.81685,12253376.0
2009-03-02 12:54:00,1.81685,1.81726,1.81685,1.81726,1622721.0
2009-03-02 12:55:00,1.8173,1.81792,1.8173,1.81792,8039464.0
2009-03-02 12:56:00,1.81798,1.81798,1.81709,1.81709,6721946.0
2009-03-02 12:57:00,1.81671,1.81682,1.81625,1.81625,2450987.0
2009-03-02 12:58:00,1.8163,1.8163,1.81586,1.81586,15127055.0
2009-03-02 12:59:00,1.81587,1.81588,1.81561,1.81581,1502081.0
2009-03-02 13:00:00,1.81598,1.81612,1.81597,1.81609,3673080.0
2009-03-02 13:01:00,1.81632,1.81651,1.81611,1.81611,8334263.0
2009-03-02 13:02:00,1.81611,1.81611,1.81587,1.81588,6148865.0
2009-03-02 13:03:00,1.81581,1.81589,1.8157,1.81587,59976609.0
2009-03-02 13:04:00,1.81581,1.81581,1.81479,1.81479,3864788.0
2009-03-02 13:05:00,1.8147,1.81478,1.81466,1.81468,530312.0
2009-03-02 13:06:00,1.81459,1.81459,1.81367,1.81399,5865547.0
2009-03-02 13:07:00,1.81403,1.81462,1.81397,1.81462,3215691.0
2009-03-02 13:08:00,1.81445,1.81445,1.81386,1.81386,1111170.0
2009-03-02 13:09:00,1.81392,1.81424,1.81392,1.81409,5082949.0
2009-03-02 13:10:00,1.81419,1.81445,1.81419,1.81445,11724558.0
2009-03-02 13:11:00,1.81459,1.81514,1.81459,1.81514,2808245.0
2009-03-02 13:12:00,1.81533,1.81549,1.81527,1.81539,6058379.0
2009-03-02 13:13:00,1.8155,1.8155,1.81524,1.81532,5014953.0
2009-03-02 13:14:00,1.81526,1.81528,1.81503,1.81528,21502913.0
2009-03-02 13:15:00,1.81534,1.81615,1.81534,1.81536,13431592.0
2009-03-02 13:16:00,1.81541,1.81578,1.81541,1.81578,3642403.0
2009-03-02 13:17:00,1.81564,1.81631,1.81564,1.81624,63403623.0
2009-03-02 13:18:00,1.8163,1.81652,1.81593,1.81652,9677279.0
2009-03-02 13:19:00,1.81658,1.81685,1.8165,1.81685,2849853.0
2009-03-02 13:20:00,1.8171,1.8171,1.8168,1.81689,17216936.0
2009-03-02 13:21:00,1.81705,1.81723,1.81705,1.8172,8729934.0
2009-03-02 13:22:00,1.81723,1.81783,1.81723,1.81728,6522747.0
2009-03-02 13:23:00,1.81738,1.81809,1.81738,1.81809,8752509.0
2009-03-02 13:24:00,1.8181,1.81855,1.8181,1.81813,1169101.0
2009-03-02 13:25:00,1.81811,1.81816,1.81776,1.81776,22745280.0
2009-03-02 13:26:00,1.81785,1.81836,1.81785,1.81836,9321669.0
2009-03-02 13:27:00,1.81855,1.81878,1.81855,1.81878,65395148.0
2009-03-02 13:28:00,1.81891,1.81907,1.81886,1.81886,5243758.0
2009-03-02 13:29:00,1.81884,1.81899,1.81872,1.81899,2585496.0
2009-03-02 13:30:00,1.81899,1.81929,1.81895,1.81929,2114542.0
2009-03-02 13:31:00,1.81948,1.8196,1.81917,1.81917,14816332.0
2009-03-02 13:32:00,1.81908,1.81908,1.81804,1.81804,1495248.0
2009-03-02 13:33:00,1.81788,1.81815,1.81788,1.818,10149999.0
2009-03-02 13:34:00,1.81816,1.81855,1.81816,1.81855,9425729.0
2009-03-02 13:35:00,1.81853,1.81864,1.81819,1.81819,4338147.0
2009-03-02 13:36:00,1.81809,1.81811,1.81779,1.81779,4625585.0
2009-03-02 13:37:00,1.81784,1.81878,1.81773,1.81878,4360597.0
2009-03-02 13:38:00,1.81878,1.81928,1.81862,1.81928,14630503.0
2009-03-02 13:39:00,1.81936,1.81975,1.81936,1.81942,7091180.0
2009-03-02 13:40:00,1.81913,1.81913,1.81846,1.81846,54755137.0
2009-03-02 13:41:00,1.8185,1.81893,1.8185,1.81893,83303904.0
2009-03-02 13:42:00,1.81885,1.81885,1.81867,1.81867,2357331.0
2009-03-02 13:43:00,1.81879,1.8193,1.81879,1.8193,11894443.0
2009-03-02 13:44:00,1.81948,1.81983,1.81948,1.81976,8817556.0
2009-03-02 13:45:00,1.81974,1.81982,1.81938,1.81938,8021602.0
2009-03-02 13:46:00,1.81938,1.81938,1.81849,1.81849,4262690.0
2009-03-02 13:47:00,1.81839,1.81841,1.81817,1.81818,1483034.0
2009-03-02 13:48:00,1.81801,1.81812,1.81776,1.81776,7746869.0
2009-03-02 13:49:00,1.81774,1.81774,1.8166,1.8166,8798160.0
2009-03-02 13:50:00,1.81648,1.81648,1.81627,1.81627,1702682.0
2009-03-02 13:51:00,1.81624,1.81624,1.81597,1.81597,3131283.0
2009-03-02 13:52:00,1.81593,1.81593,1.81571,1.81571,11391311.0
2009-03-02 13:53:00,1.8157,1.8157,1.81543,1.81543,2627932.0
2009-03-02 13:54:00,1.81533,1.81536,1.81517,1.81517,2481095.0
2009-03-02 13:55:00,1.81515,1.81515,1.81484,1.81484,1368304.0
2009-03-02 13:56:00,1.81478,1.81479,1.8145,1.8145,16790198.0
2009-03-02 13:57:00,1.81451,1.81451,1.81403,1.81449,25464565.0
2009-03-02 13:58:00,1.81434,1.81434,1.81406,1.81416,8255921.0
2009-03-02 13:59:00,1.81415,1.81415,1.81357,1.81357,13075062.0
2009-03-02 14:00:00,1.81386,1.81452,1.81386,1.81452,41927984.0
2009-03-02 14:01:00,1.81442,1.81443,1.81416,1.81443,9194724.0
2009-03-02 14:02:00,1.81462,1.81494,1.81461,1.81494,19511505.0
2009-03-02 14:03:00,1.815,1.81556,1.815,1.81556,17082852.0
2009-03-02 14:04:00,1.81598,1.81642,1.81598,1.81635,38636400.0
2009-03-02 14:05:00,1.81621,1.81621,1.81571,1.81571,1240680.0
2009-03-02 14:06:00,1.81549,1.8156,1.81409,1.8154,4760976.0
2009-03-02 14:07:00,1.81534,1.81534,1.81478,1.81496,12123633.0
2009-03-02 14:08:00,1.815,1.8156,1.815,1.8156,8528800.0
2009-03-02 14:09:00,1.81577,1.81577,1.8152,1.8152,3985831.0
2009-03-02 14:10:00,1.81522,1.81561,1.81497,1.81561,4624354.0
2009-03-02 14:11:00,1.81574,1.81611,1.81574,1.81611,5322685.0
2009-03-02 14:12:00,1.8162,1.81631,1.8162,1.81624,8513953.0
2009-03-02 14:13:00,1.81626,1.81644,1.81626,1.81641,44917180.0
2009-03-02 14:14:00,1.81647,1.81721,1.81647,1.81708,8236534.0
2009-03-02 14:15:00,1.8169,1.81695,1.81682,1.81692,5893695.0
2009-03-02 14:16:00,1.81679,1.81679,1.81647,1.81672,5701898.0
2009-03-02 14:17:00,1.81643,1.81643,1.81557,1.81557,13716035.0
2009-03-02 14:18:00,1.81543,1.81543,1.81511,1.81511,6659626.0
2009-03-02 14:19:00,1.81515,1.81535,1.81514,1.81535,7667764.0
2009-03-02 14:20:00,1.81532,1.81532,1.81497,1.815,6579510.0
2009-03-02 14:21:00,1.81518,1.81604,1.81518,1.81604,8957214.0
2009-03-02 14:22:00,1.8162,1.81646,1.8162,1.81646,2467805.0
2009-03-02 14:23:00,1.81653,1.81694,1.81651,1.81651,7908424.0
2009-03-02 14:24:00,1.81643,1.81643,1.81562,1.81562,7015411.0
2009-03-02 14:25:00,1.81549,1.81549,1.81447,1.81447,16900621.0
2009-03-02 14:26:00,1.81449,1.81449,1.81372,1.81372,11126407.0
2009-03-02 14:27:00,1.8136,1.8136,1.81263,1.81263,7162366.0
2009-03-02 14:28:00,1.81251,1.81251,1.81177,1.81177,7153302.0
2009-03-02 14:29:00,1.81188,1.81223,1.81186,1.81223,3505509.0
2009-03-02 14:30:00,1.81214,1.81214,1.81155,1.81155,829290.0
2009-03-02 14:31:00,1.81132,1.81132,1.81067,1.81067,692165.0
2009-03-02 14:32:00,1.81064,1.81064,1.81039,1.81045,4645532.0
2009-03-02 14:33:00,1.81034,1.81034,1.81,1.81005,43281155.0
2009-03-02 14:34:00,1.81002,1.81002,1.80975,1.80976,1978182.0
2009-03-02 14:35:00,1.80969,1.80969,1.80929,1.80929,4363765.0
2009-03-02 14:36:00,1.80887,1.80932,1.80887,1.8091,6827554.0
2009-03-02 14:37:00,1.80907,1.80907,1.80791,1.80791,8328450.0
2009-03-02 14:38:00,1.8077,1.80792,1.80769,1.80792,11170557.0
2009-03-02 14:39:00,1.80798,1.80854,1.80798,1.80821,30601080.0
2009-03-02 14:40:00,1.80813,1.80813,1.80785,1.80785,6585585.0
2009-03-02 14:41:00,1.8078,1.80799,1.80758,1.80799,43671107.0
2009-03-02 14:42:00,1.80792,1.80833,1.80792,1.80833,4214236.0
2009-03-02 14:43:00,1.80834,1.80862,1.80826,1.80862,5764400.0
2009-03-02 14:44:00,1.80855,1.8089,1.80833,1.8089,3981544.0
2009-03-02 14:45:00,1.80889,1.80916,1.80889,1.80916,2290621.0
2009-03-02 14:46:00,1.80922,1.80957,1.80922,1.80956,21746708.0
2009-03-02 14:47:00,1.80962,1.80989,1.80962,1.80989,21938313.0
2009-03-02 14:48:00,1.80995,1.81038,1.80995,1.81038,51952009.0
2009-03-02 14:49:00,1.81045,1.8115,1.81045,1.8115,15721371.0
2009-03-02 14:50:00,1.81151,1.8118,1.81151,1.8118,3994829.0
2009-03-02 14:51:00,1.81174,1.81206,1.81174,1.81174,16412725.0
2009-03-02 14:52:00,1.8122,1.81244,1.8122,1.81244,1555252.0
2009-03-02 14:53:00,1.81237,1.81283,1.81237,1.81283,3793425.0
2009-03-02 14:54:00,1.81288,1.8132,1.81288,1.8132,9009513.0
2009-03-02 14:55:00,1.81308,1.81347,1.81308,1.81342,7378836.0
2009-03-02 14:56:00,1.81353,1.81403,1.81353,1.81382,4264307.0
2009-03-02 14:57:00,1.81386,1.81395,1.81377,1.8139,1517293.0
2009-03-02 14:58:00,1.81406,1.81411,1.81399,1.81399,3338341.0
2009-03-02 14:59:00,1.8139,1.81403,1.8139,1.81394,5578706.0
2009-03-02 15:00:00,1.81379,1.81379,1.81328,1.81328,4099540.0
2009-03-02 15:01:00,1.81309,1.81309,1.81263,1.81263,28965160.0
2009-03-02 15:02:00,1.81259,1.81264,1.81245,1.81264,6016975.0
2009-03-02 15:03:00,1.81277,1.81338,1.81277,1.81335,7195056.0
2009-03-02 15:04:00,1.81357,1.81407,1.81332,1.81337,3857689.0
2009-03-02 15:05:00,1.81328,1.81341,1.81321,1.81321,5200202.0
2009-03-02 15:06:00,1.81315,1.81325,1.81304,1.81325,2366625.0
2009-03-02 15:07:00,1.81337,1.81376,1.81337,1.81376,1922164.0
2009-03-02 15:08:00,1.81384,1.81411,1.81384,1.81411,22856978.0
2009-03-02 15:09:00,1.81432,1.81517,1.81432,1.81517,29488840.0
2009-03-02 15:10:00,1.81521,1.81547,1.81514,1.81547,4772224.0
2009-03-02 15:11:00,1.81552,1.81588,1.81552,1.81555,13806122.0
2009-03-02 15:12:00,1.81539,1.81543,1.81508,1.81508,8464675.0
2009-03-02 15:13:00,1.81534,1.81577,1.81534,1.81573,13470720.0
2009-03-02 15:14:00,1.81576,1.81603,1.81569,1.81599,10642335.0
2009-03-02 15:15:00,1.8158,1.81582,1.81578,1.81582,3397406.0
2009-03-02 15:16:00,1.81581,1.81581,1.81564,1.81574,1737714.0
2009-03-02 15:17:00,1.81571,1.81579,1.81563,1.81566,3534618.0
2009-03-02 15:18:00,1.81574,1.81605,1.81574,1.81605,905984.0
2009-03-02 15:19:00,1.8158,1.8158,1.81551,1.81552,6605050.0
2009-03-02 15:20:00,1.81547,1.81547,1.81512,1.81512,9304660.0
2009-03-02 15:21:00,1.81511,1.81511,1.8148,1.81482,15101827.0
2009-03-02 15:22:00,1.81483,1.81483,1.81304,1.81315,36178542.0
2009-03-02 15:23:00,1.81303,1.81324,1.81293,1.81297,8816295.0
2009-03-02 15:24:00,1.81279,1.81375,1.81279,1.81375,9293841.0
2009-03-02 15:25:00,1.81396,1.81423,1.81396,1.81423,9315705.0
2009-03-02 15:26:00,1.81415,1.81415,1.81317,1.81393,5900896.0
2009-03-02 15:27:00,1.81415,1.81525,1.81415,1.81525,10893828.0
2009-03-02 15:28:00,1.81526,1.81557,1.81526,1.81557,7282409.0
2009-03-02 15:29:00,1.81556,1.81639,1.81556,1.81622,12979078.0
2009-03-02 15:30:00,1.816,1.816,1.81534,1.81534,2885243.0
2009-03-02 15:31:00,1.81536,1.81536,1.81271,1.81271,14014274.0
2009-03-02 15:32:00,1.81403,1.81403,1.81335,1.81365,1039870.0
2009-03-02 15:33:00,1.81366,1.81405,1.81366,1.81401,6711131.0
2009-03-02 15:34:00,1.81415,1.81436,1.81406,1.81436,2743102.0
2009-03-02 15:35:00,1.8144,1.8144,1.81382,1.81426,3778016.0
2009-03-02 15:36:00,1.81415,1.81415,1.81232,1.81352,9741715.0
2009-03-02 15:37:00,1.81336,1.81336,1.80975,1.80975,29068184.0
2009-03-02 15:38:00,1.80974,1.81011,1.80966,1.80988,6246643.0
2009-03-02 15:39:00,1.8099,1.81081,1.8099,1.81081,2544199.0
2009-03-02 15:40:00,1.81073,1.81073,1.81016,1.81016,4631749.0
2009-03-02 15:41:00,1.81012,1.81012,1.80984,1.80984,2601092.0
2009-03-02 15:42:00,1.80973,1.80987,1.80953,1.80969,6727454.0
2009-03-02 15:43:00,1.80976,1.80984,1.80935,1.80935,3248886.0
2009-03-02 15:44:00,1.80959,1.81003,1.80959,1.81002,13975000.0
2009-03-02 15:45:00,1.80979,1.80982,1.80923,1.80923,2086291.0
2009-03-02 15:46:00,1.80916,1.8092,1.80894,1.80897,12668170.0
2009-03-02 15:47:00,1.80896,1.80896,1.80846,1.80846,41599296.0
2009-03-02 15:48:00,1.80848,1.80886,1.80838,1.80844,7889859.0
2009-03-02 15:49:00,1.80866,1.80924,1.80861,1.80861,25854641.0
2009-03-02 15:50:00,1.80854,1.80866,1.80836,1.80866,13533353.0
2009-03-02 15:51:00,1.80868,1.80901,1.80868,1.80901,8098778.0
2009-03-02 15:52:00,1.80899,1.80899,1.80827,1.80827,10183910.0
2009-03-02 15:53:00,1.80848,1.80876,1.80841,1.80876,12319847.0
2009-03-02 15:54:00,1.80869,1.80914,1.80862,1.80914,1775417.0
2009-03-02 15:55:00,1.809,1.80906,1.80892,1.80906,2048440.0
2009-03-02 15:56:00,1.80917,1.80918,1.80843,1.80843,10421850.0
2009-03-02 15:57:00,1.80816,1.80816,1.80754,1.80769,7575840.0
2009-03-02 15:58:00,1.80764,1.80764,1.80692,1.80738,10671189.0
2009-03-02 15:59:00,1.80742,1.80796,1.80742,1.80763,8290016.0
2009-03-02 16:00:00,1.80744,1.8078,1.80744,1.8078,1802284.0
2009-03-02 16:01:00,1.80765,1.80772,1.80754,1.80759,2245041.0
2009-03-02 16:02:00,1.80765,1.80787,1.80765,1.80774,47524510.0
2009-03-02 16:03:00,1.80763,1.80763,1.80725,1.80727,79203712.0
2009-03-02 16:04:00,1.80728,1.80728,1.80619,1.80619,4332428.0
2009-03-02 16:05:00,1.80598,1.80598,1.80553,1.80553,20546131.0
2009-03-02 16:06:00,1.80535,1.80535,1.80372,1.80372,1547309.0
2009-03-02 16:07:00,1.80353,1.80353,1.80279,1.8031,7911160.0
2009-03-02 16:08:00,1.80313,1.80359,1.80313,1.80359,12452197.0
2009-03-02 16:09:00,1.80368,1.80434,1.80364,1.80434,3372973.0
2009-03-02 16:10:00,1.8044,1.80462,1.8038,1.8038,4479288.0
2009-03-02 16:11:00,1.80394,1.80427,1.80394,1.80425,3627102.0
2009-03-02 16:12:00,1.80409,1.80416,1.80391,1.80415,9251537.0
2009-03-02 16:13:00,1.80395,1.80395,1.80317,1.80317,9363150.0
2009-03-02 16:14:00,1.80295,1.80295,1.80242,1.80289,11850384.0
2009-03-02 16:15:00,1.80299,1.80303,1.80262,1.80262,8211823.0
2009-03-02 16:16:00,1.80262,1.80283,1.80262,1.80272,13990711.0
2009-03-02 16:17:00,1.80283,1.80305,1.80273,1.80273,2919926.0
2009-03-02 16:18:00,1.80277,1.80345,1.80277,1.80345,9580020.0
2009-03-02 16:19:00,1.80354,1.80413,1.80353,1.80413,4929872.0
2009-03-02 16:20:00,1.80399,1.80399,1.80379,1.80385,1423700.0
2009-03-02 16:21:00,1.8039,1.80467,1.8039,1.80465,21947018.0
2009-03-02 16:22:00,1.80439,1.8045,1.80437,1.8045,3460590.0
2009-03-02 16:23:00,1.8045,1.8045,1.80417,1.80436,7205350.0
2009-03-02 16:24:00,1.80428,1.80428,1.80369,1.80369,4567995.0
2009-03-02 16:25:00,1.80353,1.80361,1.80332,1.80361,9704056.0
2009-03-02 16:26:00,1.80374,1.80442,1.80374,1.80442,3885094.0
2009-03-02 16:27:00,1.80451,1.80563,1.80451,1.80563,23070929.0
2009-03-02 16:28:00,1.80572,1.80651,1.80572,1.80651,4635301.0
2009-03-02 16:29:00,1.80677,1.80709,1.80677,1.80709,2734649.0
2009-03-02 16:30:00,1.80713,1.80713,1.80686,1.80686,5264628.0
2009-03-02 16:31:00,1.80709,1.80743,1.80709,1.80739,7760639.0
2009-03-02 16:32:00,1.80736,1.80736,1.80675,1.80709,3495883.0
2009-03-02 16:33:00,1.80709,1.80719,1.8069,1.80719,4956416.0
2009-03-02 16:34:00,1.80709,1.80728,1.80705,1.8072,1124439.0
2009-03-02 16:35:00,1.80725,1.80746,1.80699,1.80699,153984594.0
2009-03-02 16:36:00,1.80688,1.80688,1.80669,1.80669,11184621.0
2009-03-02 16:37:00,1.80668,1.80726,1.80668,1.80726,3684311.0
2009-03-02 16:38:00,1.80749,1.80759,1.80741,1.80741,1052406.0
2009-03-02 16:39:00,1.80749,1.80749,1.80738,1.80738,4247691.0
2009-03-02 16:40:00,1.80729,1.8073,1.80692,1.80714,8288407.0
2009-03-02 16:41:00,1.80719,1.8073,1.80717,1.8073,12065239.0
2009-03-02 16:42:00,1.80743,1.80789,1.80743,1.80789,5725714.0
2009-03-02 16:43:00,1.80786,1.80815,1.80783,1.80815,4389769.0
2009-03-02 16:44:00,1.80823,1.80831,1.80819,1.80819,69234912.0
2009-03-02 16:45:00,1.80827,1.80846,1.80827,1.80842,15743241.0
2009-03-02 16:46:00,1.80836,1.80836,1.80792,1.80792,19107343.0
2009-03-02 16:47:00,1.80784,1.8079,1.80775,1.80788,3023696.0
2009-03-02 16:48:00,1.80798,1.80815,1.80798,1.80814,6351044.0
2009-03-02 16:49:00,1.80811,1.80829,1.80807,1.80829,7787331.0
2009-03-02 16:50:00,1.80845,1.80881,1.80845,1.80878,5548302.0
2009-03-02 16:51:00,1.80874,1.80874,1.80811,1.80822,27916707.0
2009-03-02 16:52:00,1.80809,1.80809,1.80718,1.80788,4016483.0
2009-03-02 16:53:00,1.80804,1.80821,1.80795,1.80803,10275458.0
2009-03-02 16:54:00,1.80817,1.80855,1.80817,1.80853,3710634.0
2009-03-02 16:55:00,1.80847,1.80848,1.80797,1.80797,20446122.0
2009-03-02 16:56:00,1.80761,1.80765,1.80737,1.80737,4923522.0
2009-03-02 16:57:00,1.80726,1.80729,1.80678,1.80679,9133930.0
2009-03-02 16:58:00,1.80673,1.80673,1.80652,1.80663,18452193.0
2009-03-02 16:59:00,1.80668,1.80701,1.80668,1.80673,41402784.0
2009-03-02 17:00:00,1.80671,1.80674,1.80651,1.80651,4916841.0
2009-03-02 17:01:00,1.80642,1.80654,1.80632,1.80636,27523871.0
2009-03-02 17:02:00,1.80618,1.80636,1.80589,1.80636,14697061.0
2009-03-02 17:03:00,1.80654,1.80671,1.80653,1.80671,6180152.0
2009-03-02 17:04:00,1.80683,1.80755,1.80683,1.80755,1926562.0
2009-03-02 17:05:00,1.80774,1.80797,1.80746,1.80746,15342286.0
2009-03-02 17:06:00,1.80744,1.80744,1.80731,1.80741,843543.0
2009-03-02 17:07:00,1.80738,1.8075,1.80666,1.80707,23881650.0
2009-03-02 17:08:00,1.80685,1.80685,1.80667,1.80677,1835425.0
2009-03-02 17:09:00,1.8069,1.80724,1.80682,1.80724,1474266.0
2009-03-02 17:10:00,1.80728,1.80793,1.80728,1.80791,30109406.0
2009-03-02 17:11:00,1.8079,1.80796,1.80786,1.80791,1221602.0
2009-03-02 17:12:00,1.80788,1.80788,1.80686,1.80686,6713771.0
2009-03-02 17:13:00,1.80683,1.8073,1.80683,1.807,13751468.0
2009-03-02 17:14:00,1.80693,1.80693,1.80592,1.80592,4542368.0
2009-03-02 17:15:00,1.80595,1.80595,1.80556,1.80566,5598468.0
2009-03-02 17:16:00,1.80561,1.80584,1.80519,1.80584,3525753.0
2009-03-02 17:17:00,1.80592,1.80754,1.80592,1.80754,42871140.0
2009-03-02 17:18:00,1.8076,1.80766,1.80746,1.80766,4754938.0
2009-03-02 17:19:00,1.80773,1.80793,1.80765,1.80765,20290608.0
2009-03-02 17:20:00,1.80767,1.80836,1.80767,1.80836,5586789.0
2009-03-02 17:21:00,1.80834,1.80834,1.80788,1.80789,5794241.0
2009-03-02 17:22:00,1.80804,1.80835,1.80801,1.80835,2777945.0
2009-03-02 17:23:00,1.80805,1.80844,1.80805,1.80816,5398790.0
2009-03-02 17:24:00,1.808,1.808,1.80739,1.80754,5218317.0
2009-03-02 17:25:00,1.80768,1.80823,1.80768,1.80823,5766598.0
2009-03-02 17:26:00,1.80819,1.80858,1.80819,1.80858,18120026.0
2009-03-02 17:27:00,1.80861,1.80861,1.80814,1.80814,39422023.0
2009-03-02 17:28:00,1.80831,1.80859,1.80831,1.80851,42294576.0
2009-03-02 17:29:00,1.80855,1.80901,1.80837,1.80901,4365689.0
2009-03-02 17:30:00,1.80905,1.80939,1.80893,1.80939,3637033.0
2009-03-02 17:31:00,1.80923,1.80923,1.80912,1.80918,4402306.0
2009-03-02 17:32:00,1.80906,1.80906,1.80796,1.80796,7078715.0
2009-03-02 17:33:00,1.80816,1.80877,1.80816,1.80856,16185852.0
2009-03-02 17:34:00,1.80853,1.8086,1.80805,1.80805,3962466.0
2009-03-02 17:35:00,1.80828,1.80864,1.80828,1.80864,2168251.0
2009-03-02 17:36:00,1.80872,1.80886,1.80865,1.80886,9965192.0
2009-03-02 17:37:00,1.80898,1.80918,1.80898,1.80912,1095295.0
2009-03-02 17:38:00,1.8092,1.80962,1.8092,1.80962,15406147.0
2009-03-02 17:39:00,1.80981,1.81033,1.80981,1.81019,2776206.0
2009-03-02 17:40:00,1.81018,1.81018,1.80911,1.80915,63418659.0
2009-03-02 17:41:00,1.80897,1.80897,1.80831,1.80831,84399696.0
2009-03-02 17:42:00,1.80829,1.80829,1.80803,1.80803,2386954.0
2009-03-02 17:43:00,1.80796,1.80797,1.80663,1.80663,26014590.0
2009-03-02 17:44:00,1.80651,1.80655,1.80601,1.80632,4048339.0
2009-03-02 17:45:00,1.8063,1.8063,1.80483,1.80483,207365150.0
2009-03-02 17:46:00,1.80456,1.80456,1.80385,1.80385,7741257.0
2009-03-02 17:47:00,1.80364,1.80368,1.80356,1.80361,4048113.0
2009-03-02 17:48:00,1.80338,1.80338,1.80261,1.80261,9286052.0
2009-03-02 17:49:00,1.80253,1.80253,1.80238,1.80242,6074813.0
2009-03-02 17:50:00,1.80252,1.80311,1.80252,1.80311,30418791.0
2009-03-02 17:51:00,1.80335,1.80368,1.80335,1.80368,18685884.0
2009-03-02 17:52:00,1.80374,1.80375,1.80361,1.80375,6586844.0
2009-03-02 17:53:00,1.80384,1.80419,1.80384,1.80419,3118810.0
2009-03-02 17:54:00,1.80441,1.80507,1.80441,1.8045,25133040.0
2009-03-02 17:55:00,1.80442,1.80451,1.80434,1.80438,4408484.0
2009-03-02 17:56:00,1.80441,1.8045,1.80427,1.80445,7373896.0
2009-03-02 17:57:00,1.80463,1.80486,1.80453,1.80486,3053230.0
2009-03-02 17:58:00,1.805,1.80544,1.805,1.80544,2517068.0
2009-03-02 17:59:00,1.80549,1.80549,1.80397,1.80468,54678400.0
2009-03-02 18:00:00,1.80453,1.80453,1.80355,1.80355,15546005.0
2009-03-02 18:01:00,1.80336,1.80336,1.80309,1.80327,17568173.0
2009-03-02 18:02:00,1.80311,1.80311,1.80264,1.80264,2539119.0
2009-03-02 18:03:00,1.80257,1.80257,1.80227,1.80227,4292111.0
2009-03-02 18:04:00,1.8022,1.8022,1.80171,1.80197,6253535.0
2009-03-02 18:05:00,1.80188,1.80191,1.80158,1.80158,4530285.0
2009-03-02 18:06:00,1.80163,1.80211,1.80163,1.80211,11738950.0
2009-03-02 18:07:00,1.80224,1.8028,1.80224,1.8028,1483397.0
2009-03-02 18:08:00,1.80283,1.80327,1.80283,1.80327,11188393.0
2009-03-02 18:09:00,1.8033,1.80336,1.80318,1.80328,7473614.0
2009-03-02 18:10:00,1.80333,1.80333,1.80316,1.80328,8075124.0
2009-03-02 18:11:00,1.8032,1.80341,1.80312,1.80327,36579308.0
2009-03-02 18:12:00,1.80309,1.80309,1.80264,1.80264,8182816.0
2009-03-02 18:13:00,1.80262,1.80262,1.80232,1.80232,16717944.0
2009-03-02 18:14:00,1.8023,1.8023,1.80202,1.80202,3702880.0
2009-03-02 18:15:00,1.80193,1.80193,1.80138,1.80138,30868600.0
2009-03-02 18:16:00,1.80115,1.80115,1.80034,1.80034,2601024.0
2009-03-02 18:17:00,1.80027,1.80027,1.79932,1.79932,9210240.0
2009-03-02 18:18:00,1.79936,1.80042,1.79936,1.80042,11838997.0
2009-03-02 18:19:00,1.80041,1.80056,1.80005,1.80056,6057223.0
2009-03-02 18:20:00,1.80072,1.80109,1.80072,1.80106,3473143.0
2009-03-02 18:21:00,1.801,1.80126,1.80091,1.80091,18666611.0
2009-03-02 18:22:00,1.80096,1.80107,1.80069,1.80069,17439923.0
2009-03-02 18:23:00,1.80059,1.80059,1.80013,1.8004,10219695.0
2009-03-02 18:24:00,1.80051,1.80109,1.80051,1.80109,2751942.0
2009-03-02 18:25:00,1.80131,1.80148,1.80131,1.80141,8168426.0
2009-03-02 18:26:00,1.80128,1.80128,1.80089,1.801,2851272.0
2009-03-02 18:27:00,1.80111,1.80111,1.80099,1.80099,12459636.0
2009-03-02 18:28:00,1.80106,1.80123,1.80083,1.80106,2871902.0
2009-03-02 18:29:00,1.80097,1.80097,1.80082,1.80085,3564001.0
2009-03-02 18:30:00,1.80077,1.80102,1.80077,1.80101,2539415.0
2009-03-02 18:31:00,1.80097,1.80097,1.80078,1.80096,1057173.0
2009-03-02 18:32:00,1.80099,1.80113,1.80076,1.80113,28396750.0
2009-03-02 18:33:00,1.80104,1.80105,1.80054,1.80054,28559974.0
2009-03-02 18:34:00,1.80044,1.80044,1.79907,1.79907,5750250.0
2009-03-02 18:35:00,1.79901,1.79954,1.79901,1.79954,171826974.0
2009-03-02 18:36:00,1.79977,1.80016,1.79977,1.80016,3720621.0
2009-03-02 18:37:00,1.8004,1.80085,1.8004,1.80085,12989131.0
2009-03-02 18:38:00,1.80085,1.8012,1.80085,1.8012,18461581.0
2009-03-02 18:39:00,1.80124,1.80146,1.80124,1.80146,16547379.0
2009-03-02 18:40:00,1.8015,1.80216,1.80144,1.80216,21096703.0
2009-03-02 18:41:00,1.80199,1.80209,1.80191,1.80209,4493070.0
2009-03-02 18:42:00,1.80211,1.80238,1.802,1.80238,3613810.0
2009-03-02 18:43:00,1.80229,1.80229,1.80168,1.80168,19799130.0
2009-03-02 18:44:00,1.8018,1.80212,1.8018,1.80197,87118146.0
2009-03-02 18:45:00,1.802,1.80202,1.80179,1.80182,4840013.0
2009-03-02 18:46:00,1.80175,1.80191,1.80175,1.80185,15375483.0
2009-03-02 18:47:00,1.80174,1.80185,1.8015,1.80185,61848986.0
2009-03-02 18:48:00,1.80191,1.80222,1.80183,1.80222,14644820.0
2009-03-02 18:49:00,1.80218,1.80224,1.80211,1.80223,2055435.0
2009-03-02 18:50:00,1.80224,1.8023,1.80212,1.8023,4588617.0
2009-03-02 18:51:00,1.8023,1.8023,1.80183,1.80183,7470779.0
2009-03-02 18:52:00,1.8017,1.8017,1.80127,1.80127,6159908.0
2009-03-02 18:53:00,1.8011,1.8011,1.80073,1.80073,1555686.0
2009-03-02 18:54:00,1.80074,1.80074,1.80037,1.80038,3499453.0
2009-03-02 18:55:00,1.80029,1.80029,1.79955,1.80029,1541602.0
2009-03-02 18:56:00,1.80033,1.80049,1.80029,1.80049,22211427.0
2009-03-02 18:57:00,1.80057,1.80092,1.80051,1.80092,4241717.0
2009-03-02 18:58:00,1.80112,1.80112,1.80017,1.80017,163037105.0
2009-03-02 18:59:00,1.80019,1.80091,1.80019,1.80091,6845749.0
2009-03-02 19:00:00,1.801,1.80165,1.801,1.80165,3348831.0
2009-03-02 19:01:00,1.80174,1.80201,1.80166,1.80201,10379856.0
2009-03-02 19:02:00,1.80205,1.80247,1.80205,1.80247,1721425.0
2009-03-02 19:03:00,1.80249,1.80356,1.80249,1.80356,28682476.0
2009-03-02 19:04:00,1.80367,1.80417,1.80367,1.80417,1311856.0
2009-03-02 19:05:00,1.80409,1.80458,1.80405,1.80437,7974011.0
2009-03-02 19:06:00,1.80436,1.80436,1.80393,1.80394,9286003.0
2009-03-02 19:07:00,1.80389,1.80389,1.80342,1.80381,4825827.0
2009-03-02 19:08:00,1.80377,1.80377,1.80337,1.80337,2517536.0
2009-03-02 19:09:00,1.80338,1.80338,1.80301,1.80301,6759757.0
2009-03-02 19:10:00,1.80309,1.80309,1.80276,1.80299,7071724.0
2009-03-02 19:11:00,1.80295,1.80305,1.80282,1.80301,4662469.0
2009-03-02 19:12:00,1.80304,1.80314,1.80291,1.80291,4928793.0
2009-03-02 19:13:00,1.80273,1.80273,1.80228,1.80228,27591900.0
2009-03-02 19:14:00,1.80234,1.80243,1.8023,1.80243,8741961.0
2009-03-02 19:15:00,1.80231,1.80231,1.80156,1.80156,6059646.0
2009-03-02 19:16:00,1.80138,1.80138,1.80121,1.80137,70808795.0
2009-03-02 19:17:00,1.80134,1.80155,1.80134,1.80154,2213523.0
2009-03-02 19:18:00,1.80148,1.80148,1.80109,1.80109,10273498.0
2009-03-02 19:19:00,1.79964,1.80135,1.79964,1.80125,5578229.0
2009-03-02 19:20:00,1.80143,1.80172,1.80143,1.80158,3208790.0
2009-03-02 19:21:00,1.8017,1.80193,1.8017,1.8019,2005408.0
2009-03-02 19:22:00,1.80179,1.80179,1.80123,1.80171,3422748.0
2009-03-02 19:23:00,1.80159,1.80175,1.80123,1.80175,1739138.0
2009-03-02 19:24:00,1.80197,1.80229,1.80195,1.80229,2919299.0
2009-03-02 19:25:00,1.80226,1.80245,1.80217,1.80217,7729251.0
2009-03-02 19:26:00,1.802,1.802,1.80176,1.8019,34358583.0
2009-03-02 19:27:00,1.80188,1.80195,1.80165,1.80165,2408825.0
2009-03-02 19:28:00,1.80183,1.80211,1.80183,1.80201,3592321.0
2009-03-02 19:29:00,1.80195,1.80195,1.80155,1.80155,22609146.0
2009-03-02 19:30:00,1.80158,1.80229,1.80158,1.80229,10669150.0
2009-03-02 19:31:00,1.80236,1.80236,1.80215,1.80218,5661600.0
2009-03-02 19:32:00,1.80222,1.80237,1.80222,1.80229,20303310.0
2009-03-02 19:33:00,1.80236,1.80258,1.80236,1.80258,7060557.0
2009-03-02 19:34:00,1.80244,1.80244,1.80201,1.80201,7907511.0
2009-03-02 19:35:00,1.80184,1.80184,1.80158,1.80184,13113565.0
2009-03-02 19:36:00,1.80191,1.80218,1.80177,1.80218,8446453.0
2009-03-02 19:37:00,1.80212,1.8025,1.80211,1.80211,11477871.0
2009-03-02 19:38:00,1.80255,1.80283,1.80255,1.80283,862131.0
2009-03-02 19:39:00,1.80282,1.80402,1.80282,1.80402,3409890.0
2009-03-02 19:40:00,1.80405,1.80423,1.80405,1.80417,6120109.0
2009-03-02 19:41:00,1.80431,1.80488,1.80431,1.80474,9753628.0
2009-03-02 19:42:00,1.8045,1.8045,1.80424,1.80441,8709938.0
2009-03-02 19:43:00,1.80428,1.80466,1.80426,1.80438,16146426.0
2009-03-02 19:44:00,1.80428,1.80428,1.80351,1.80353,8180436.0
2009-03-02 19:45:00,1.80342,1.80342,1.80225,1.80244,17449051.0
2009-03-02 19:46:00,1.80235,1.80235,1.80193,1.80197,6795264.0
2009-03-02 19:47:00,1.80201,1.80277,1.80201,1.80277,6413750.0
2009-03-02 19:48:00,1.80265,1.80271,1.80245,1.80271,13215722.0
2009-03-02 19:49:00,1.80267,1.80281,1.80256,1.80271,3087296.0
2009-03-02 19:50:00,1.80261,1.80261,1.80209,1.80209,31915660.0
2009-03-02 19:51:00,1.80207,1.80207,1.80174,1.80186,16301230.0
2009-03-02 19:52:00,1.8019,1.8027,1.8019,1.80255,1595414.0
2009-03-02 19:53:00,1.80254,1.80282,1.80235,1.80282,12409467.0
2009-03-02 19:54:00,1.80288,1.80313,1.80288,1.80313,6995926.0
2009-03-02 19:55:00,1.80302,1.80335,1.803,1.80335,129274145.0
2009-03-02 19:56:00,1.8035,1.80368,1.8035,1.80358,6300399.0
2009-03-02 19:57:00,1.80349,1.80349,1.80332,1.80346,6678420.0
2009-03-02 19:58:00,1.80352,1.80379,1.80351,1.80377,3534596.0
2009-03-02 19:59:00,1.80358,1.80358,1.80322,1.80358,5180173.0
2009-03-02 20:00:00,1.80353,1.80358,1.80335,1.80358,33563619.0
2009-03-02 20:01:00,1.80367,1.80401,1.80367,1.80401,2673291.0
2009-03-02 20:02:00,1.80409,1.80441,1.80369,1.8041,13704299.0
2009-03-02 20:03:00,1.8041,1.8041,1.80299,1.80329,4611994.0
2009-03-02 20:04:00,1.80346,1.80358,1.80346,1.80358,4599939.0
2009-03-02 20:05:00,1.80372,1.8049,1.80372,1.80425,19517328.0
2009-03-02 20:06:00,1.80418,1.80475,1.80418,1.80475,4911768.0
2009-03-02 20:07:00,1.80477,1.80514,1.80477,1.80508,33260054.0
2009-03-02 20:08:00,1.80524,1.80544,1.80524,1.80539,8408480.0
2009-03-02 20:09:00,1.80548,1.80558,1.80539,1.80539,1783699.0
2009-03-02 20:10:00,1.80537,1.80541,1.8052,1.80541,11136812.0
2009-03-02 20:11:00,1.80564,1.80584,1.80547,1.80547,1769374.0
2009-03-02 20:12:00,1.8054,1.80565,1.80528,1.80565,37155912.0
2009-03-02 20:13:00,1.8057,1.8059,1.8057,1.80587,8455989.0
2009-03-02 20:14:00,1.80605,1.80615,1.8057,1.80615,3959259.0
2009-03-02 20:15:00,1.80613,1.80613,1.80569,1.80579,4078611.0
2009-03-02 20:16:00,1.80615,1.80641,1.80612,1.80641,7013471.0
2009-03-02 20:17:00,1.80643,1.80653,1.80609,1.80647,8473010.0
2009-03-02 20:18:00,1.80662,1.80702,1.80662,1.80702,3307813.0
2009-03-02 20:19:00,1.80693,1.80693,1.8062,1.8062,41136288.0
2009-03-02 20:20:00,1.80626,1.80626,1.80606,1.80608,25151926.0
2009-03-02 20:21:00,1.80609,1.80621,1.80602,1.80621,8278758.0
2009-03-02 20:22:00,1.80629,1.80647,1.80602,1.80637,522437.0
2009-03-02 20:23:00,1.80641,1.80668,1.80619,1.80668,5944983.0
2009-03-02 20:24:00,1.80675,1.80682,1.80535,1.80665,2076329.0
2009-03-02 20:25:00,1.80666,1.80701,1.80662,1.80701,3951532.0
2009-03-02 20:26:00,1.80706,1.80716,1.80706,1.80713,5443241.0
2009-03-02 20:27:00,1.80719,1.80719,1.80642,1.80666,40156347.0
2009-03-02 20:28:00,1.80654,1.80654,1.80587,1.80606,5149219.0
2009-03-02 20:29:00,1.80629,1.80678,1.80513,1.80678,19420966.0
2009-03-02 20:30:00,1.80669,1.80669,1.80588,1.80588,3327286.0
2009-03-02 20:31:00,1.80593,1.80602,1.80583,1.80583,10017645.0
2009-03-02 20:32:00,1.80587,1.80614,1.80587,1.80593,3191778.0
2009-03-02 20:33:00,1.80588,1.80628,1.80588,1.80615,12052293.0
2009-03-02 20:34:00,1.80627,1.80627,1.80615,1.80625,4560271.0
2009-03-02 20:35:00,1.80626,1.80651,1.80626,1.80641,50840970.0
2009-03-02 20:36:00,1.80634,1.80646,1.80615,1.80638,2749298.0
2009-03-02 20:37:00,1.80645,1.80651,1.80553,1.80553,34022574.0
2009-03-02 20:38:00,1.80537,1.80564,1.80533,1.80564,1815371.0
2009-03-02 20:39:00,1.80566,1.80566,1.80554,1.80554,1708529.0
2009-03-02 20:40:00,1.80566,1.80566,1.80548,1.80548,3263111.0
2009-03-02 20:41:00,1.80548,1.80548,1.80499,1.80499,2784054.0
2009-03-02 20:42:00,1.80508,1.80531,1.80508,1.80511,2988852.0
2009-03-02 20:43:00,1.80508,1.80508,1.80476,1.80476,27955170.0
2009-03-02 20:44:00,1.80482,1.80517,1.80482,1.80517,2248465.0
2009-03-02 20:45:00,1.80536,1.80576,1.80536,1.80576,8868689.0
2009-03-02 20:46:00,1.80596,1.80601,1.80566,1.80566,2580329.0
2009-03-02 20:47:00,1.80562,1.80562,1.80548,1.80548,19331797.0
2009-03-02 20:48:00,1.80545,1.80556,1.80541,1.80548,8004441.0
2009-03-02 20:49:00,1.80546,1.80573,1.80546,1.80567,5683756.0
2009-03-02 20:50:00,1.80572,1.80634,1.80572,1.80634,19572534.0
2009-03-02 20:51:00,1.80645,1.80678,1.80645,1.80672,67770513.0
2009-03-02 20:52:00,1.80683,1.80683,1.80645,1.80645,2749463.0
2009-03-02 20:53:00,1.80649,1.80649,1.80562,1.80562,7545162.0
2009-03-02 20:54:00,1.80545,1.80545,1.80519,1.80525,7430796.0
2009-03-02 20:55:00,1.8051,1.8051,1.80473,1.80473,9432177.0
2009-03-02 20:56:00,1.80468,1.80468,1.80438,1.80443,6077562.0
2009-03-02 20:57:00,1.80426,1.80436,1.80405,1.80405,5494661.0
2009-03-02 20:58:00,1.80399,1.80399,1.80366,1.80371,5066940.0
2009-03-02 20:59:00,1.80358,1.80369,1.80331,1.80369,18987951.0
2009-03-02 21:00:00,1.80385,1.80402,1.80385,1.80392,7675657.0
2009-03-02 21:01:00,1.80386,1.80404,1.80384,1.80404,8061424.0
2009-03-02 21:02:00,1.80386,1.80386,1.80331,1.80331,7623256.0
2009-03-02 21:03:00,1.80342,1.8035,1.80335,1.80335,4757391.0
2009-03-02 21:04:00,1.8033,1.8033,1.80318,1.80325,1327467.0
2009-03-02 21:05:00,1.80333,1.80339,1.80328,1.80336,2753838.0
2009-03-02 21:06:00,1.80343,1.80361,1.80309,1.80356,3251950.0
2009-03-02 21:07:00,1.80353,1.80359,1.80339,1.80339,36669542.0
2009-03-02 21:08:00,1.80325,1.80359,1.80325,1.80359,2853374.0
2009-03-02 21:09:00,1.80369,1.80419,1.80369,1.80419,17191504.0
2009-03-02 21:10:00,1.80445,1.80454,1.80433,1.80443,10814743.0
2009-03-02 21:11:00,1.8045,1.8045,1.80421,1.80447,4432160.0
2009-03-02 21:12:00,1.80455,1.80461,1.80451,1.80453,17159150.0
2009-03-02 21:13:00,1.80455,1.80461,1.80451,1.80451,1988648.0
2009-03-02 21:14:00,1.8044,1.8044,1.80422,1.80428,4548677.0
2009-03-02 21:15:00,1.80426,1.80426,1.80414,1.80414,8770563.0
2009-03-02 21:16:00,1.80407,1.80407,1.80362,1.80376,5228206.0
2009-03-02 21:17:00,1.80374,1.8041,1.80374,1.80397,19548209.0
2009-03-02 21:18:00,1.80393,1.80393,1.80366,1.80366,8662522.0
2009-03-02 21:19:00,1.80366,1.80366,1.80343,1.80343,5245206.0
2009-03-02 21:20:00,1.80344,1.80354,1.80333,1.80333,2604547.0
2009-03-02 21:21:00,1.80349,1.80361,1.8034,1.8034,3499161.0
2009-03-02 21:22:00,1.80314,1.80315,1.80292,1.80292,3940699.0
2009-03-02 21:23:00,1.80294,1.80295,1.80282,1.80288,4718550.0
2009-03-02 21:24:00,1.80293,1.80319,1.80293,1.80298,6181420.0
2009-03-02 21:25:00,1.80283,1.80284,1.80267,1.80284,19827738.0
2009-03-02 21:26:00,1.80295,1.80339,1.80295,1.80339,5935567.0
2009-03-02 21:27:00,1.80348,1.80348,1.8033,1.80345,3893488.0
2009-03-02 21:28:00,1.80351,1.80358,1.80341,1.80345,4095978.0
2009-03-02 21:29:00,1.8035,1.80359,1.80326,1.80326,4622013.0
2009-03-02 21:30:00,1.8033,1.8037,1.80329,1.8037,7315837.0
2009-03-02 21:31:00,1.8037,1.80372,1.80342,1.80372,7353901.0
2009-03-02 21:32:00,1.80387,1.80411,1.80387,1.80401,22698601.0
2009-03-02 21:33:00,1.80393,1.80393,1.80352,1.80352,9078458.0
2009-03-02 21:34:00,1.80352,1.80419,1.80352,1.80419,3993618.0
2009-03-02 21:35:00,1.80437,1.80483,1.80437,1.80483,2857129.0
2009-03-02 21:36:00,1.80479,1.80479,1.80461,1.80475,5331939.0
2009-03-02 21:37:00,1.80474,1.80478,1.80456,1.80478,812241.0
2009-03-02 21:38:00,1.80484,1.80499,1.80468,1.80499,8814446.0
2009-03-02 21:39:00,1.80491,1.80495,1.80461,1.80462,5837107.0
2009-03-02 21:40:00,1.80445,1.80445,1.80421,1.80421,3519424.0
2009-03-02 21:41:00,1.80424,1.80475,1.80424,1.80475,4916850.0
2009-03-02 21:42:00,1.80501,1.8054,1.80501,1.80537,3221497.0
2009-03-02 21:43:00,1.80529,1.80555,1.80527,1.80551,1897891.0
2009-03-02 21:44:00,1.80555,1.80557,1.80549,1.80549,15852352.0
2009-03-02 21:45:00,1.80552,1.80596,1.80545,1.80545,7158300.0
2009-03-02 21:46:00,1.80538,1.80558,1.80536,1.80558,5181295.0
2009-03-02 21:47:00,1.80567,1.80567,1.80538,1.80538,5923437.0
2009-03-02 21:48:00,1.80526,1.80526,1.80465,1.80465,3443023.0
2009-03-02 21:49:00,1.80467,1.80467,1.80448,1.80448,15731562.0
2009-03-02 21:50:00,1.80438,1.80438,1.80397,1.80405,8791151.0
2009-03-02 21:51:00,1.80431,1.80497,1.80431,1.80458,12243760.0
2009-03-02 21:52:00,1.8046,1.80484,1.80457,1.80484,8648549.0
2009-03-02 21:53:00,1.80485,1.8053,1.80485,1.8053,3721616.0
2009-03-02 21:54:00,1.80551,1.80612,1.80551,1.80609,8869792.0
2009-03-02 21:55:00,1.80628,1.8065,1.80619,1.80619,4402637.0
2009-03-02 21:56:00,1.80618,1.80618,1.80573,1.80579,2960530.0
2009-03-02 21:57:00,1.80571,1.80571,1.80522,1.80541,5497370.0
2009-03-02 21:58:00,1.80548,1.80548,1.80529,1.80541,54520200.0
2009-03-02 21:59:00,1.80556,1.80625,1.80556,1.80625,8060577.0
2009-03-02 22:00:00,1.80632,1.80651,1.80632,1.80646,8879355.0
2009-03-02 22:01:00,1.80664,1.80698,1.80664,1.80687,11443216.0
2009-03-02 22:02:00,1.80703,1.80746,1.80703,1.80745,18798417.0
2009-03-02 22:03:00,1.80745,1.80779,1.80745,1.80779,7731404.0
2009-03-02 22:04:00,1.80788,1.80818,1.80788,1.80818,37454136.0
2009-03-02 22:05:00,1.80825,1.80852,1.80825,1.80844,6660941.0
2009-03-02 22:06:00,1.80862,1.80885,1.80861,1.80885,3577713.0
2009-03-02 22:07:00,1.80884,1.80918,1.80884,1.80918,4237842.0
2009-03-02 22:08:00,1.8092,1.80948,1.80916,1.80947,4129439.0
2009-03-02 22:09:00,1.80951,1.80987,1.80951,1.80987,12519234.0
2009-03-02 22:10:00,1.80988,1.8103,1.80867,1.8103,4069352.0
2009-03-02 22:11:00,1.81034,1.81056,1.81034,1.81056,11824976.0
2009-03-02 22:12:00,1.81046,1.8108,1.81046,1.81079,7823127.0
2009-03-02 22:13:00,1.81085,1.81117,1.81085,1.81117,46584257.0
2009-03-02 22:14:00,1.81125,1.81151,1.81094,1.81151,3342831.0
2009-03-02 22:15:00,1.81157,1.81185,1.81156,1.81185,3810804.0
2009-03-02 22:16:00,1.81187,1.8124,1.81187,1.81195,1022719.0
2009-03-02 22:17:00,1.8118,1.8118,1.8112,1.8112,2846914.0
2009-03-02 22:18:00,1.81106,1.81112,1.81087,1.81112,812936.0
2009-03-02 22:19:00,1.81103,1.81132,1.81103,1.81132,3242594.0
2009-03-02 22:20:00,1.81136,1.81149,1.81123,1.81127,9327767.0
2009-03-02 22:21:00,1.81124,1.81138,1.81073,1.81108,5925918.0
2009-03-02 22:22:00,1.8097,1.81151,1.8097,1.81151,4587662.0
2009-03-02 22:23:00,1.81155,1.8121,1.81154,1.81206,16585078.0
2009-03-02 22:24:00,1.81235,1.81275,1.81235,1.81246,15618379.0
2009-03-02 22:25:00,1.81237,1.81237,1.81209,1.81209,5325758.0
2009-03-02 22:26:00,1.81195,1.81195,1.8115,1.8115,3861121.0
2009-03-02 22:27:00,1.81143,1.81168,1.81134,1.81168,703424.0
2009-03-02 22:28:00,1.81178,1.81178,1.81165,1.81168,7365509.0
2009-03-02 22:29:00,1.81173,1.81173,1.81154,1.81158,4078418.0
2009-03-02 22:30:00,1.81148,1.81148,1.81142,1.81142,17055091.0
2009-03-02 22:31:00,1.81146,1.81148,1.81135,1.81135,11513161.0
2009-03-02 22:32:00,1.81124,1.81139,1.81121,1.81136,5273904.0
2009-03-02 22:33:00,1.81117,1.81142,1.81117,1.81142,7948396.0
2009-03-02 22:34:00,1.81138,1.81167,1.81123,1.81141,3516106.0
2009-03-02 22:35:00,1.81136,1.81166,1.81129,1.81166,3286537.0
2009-03-02 22:36:00,1.81152,1.81152,1.81113,1.81122,2105760.0
2009-03-02 22:37:00,1.81146,1.81173,1.811,1.81173,11946338.0
2009-03-02 22:38:00,1.81172,1.81203,1.81172,1.81203,12271448.0
2009-03-02 22:39:00,1.81207,1.8123,1.81207,1.81212,738345.0
2009-03-02 22:40:00,1.81228,1.81275,1.81223,1.81275,13017235.0
2009-03-02 22:41:00,1.81282,1.81282,1.81216,1.8122,3711676.0
2009-03-02 22:42:00,1.8122,1.81238,1.8122,1.81229,10149360.0
2009-03-02 22:43:00,1.81244,1.813,1.81244,1.813,3701138.0
2009-03-02 22:44:00,1.81319,1.81319,1.81273,1.81273,12834518.0
2009-03-02 22:45:00,1.81252,1.81252,1.81183,1.81183,787567.0
2009-03-02 22:46:00,1.81171,1.81177,1.81153,1.81177,3152773.0
2009-03-02 22:47:00,1.81195,1.81213,1.81195,1.812,1546187.0
2009-03-02 22:48:00,1.81189,1.81189,1.81175,1.81178,2218423.0
2009-03-02 22:49:00,1.81184,1.81197,1.81174,1.81189,7928358.0
2009-03-02 22:50:00,1.81198,1.81258,1.81198,1.81258,5112294.0
2009-03-02 22:51:00,1.81263,1.81263,1.81235,1.81238,5902346.0
2009-03-02 22:52:00,1.81238,1.81288,1.81238,1.81288,12325963.0
2009-03-02 22:53:00,1.81279,1.81319,1.81279,1.81319,3987555.0
2009-03-02 22:54:00,1.81321,1.81354,1.81321,1.81354,6024709.0
2009-03-02 22:55:00,1.81353,1.81378,1.81351,1.81351,24661434.0
2009-03-02 22:56:00,1.81335,1.81335,1.81302,1.81311,6965312.0
2009-03-02 22:57:00,1.81333,1.81345,1.8133,1.81345,1709224.0
2009-03-02 22:58:00,1.81351,1.81359,1.81351,1.81355,6353585.0
2009-03-02 22:59:00,1.8135,1.81359,1.81344,1.81359,7538420.0
2009-03-02 23:00:00,1.81351,1.81356,1.81342,1.81356,4279390.0
2009-03-02 23:01:00,1.81347,1.81347,1.81309,1.81309,3506694.0
2009-03-02 23:02:00,1.81282,1.81291,1.81267,1.81291,2532755.0
2009-03-02 23:03:00,1.81292,1.81296,1.8128,1.8128,9839560.0
2009-03-02 23:04:00,1.8127,1.8127,1.8124,1.81244,12817761.0
2009-03-02 23:05:00,1.81244,1.81271,1.81244,1.81271,9697200.0
2009-03-02 23:06:00,1.81289,1.81289,1.81281,1.81285,3981929.0
2009-03-02 23:07:00,1.81297,1.81307,1.81292,1.81307,37183392.0
2009-03-02 23:08:00,1.81301,1.81301,1.81277,1.81301,9457555.0
2009-03-02 23:09:00,1.81305,1.81315,1.81283,1.81315,6233857.0
2009-03-02 23:10:00,1.81312,1.81312,1.81275,1.81286,15388376.0
2009-03-02 23:11:00,1.8128,1.81307,1.8128,1.81292,3964077.0
2009-03-02 23:12:00,1.81299,1.81338,1.81299,1.81338,19965139.0
2009-03-02 23:13:00,1.81328,1.81328,1.8128,1.8128,8803281.0
2009-03-02 23:14:00,1.81277,1.81283,1.81271,1.81271,6603887.0
2009-03-02 23:15:00,1.81267,1.81267,1.81251,1.81259,2911372.0
2009-03-02 23:16:00,1.81262,1.81273,1.81262,1.81267,15685177.0
2009-03-02 23:17:00,1.8126,1.81269,1.8126,1.81269,5794257.0
2009-03-02 23:18:00,1.81256,1.81256,1.81228,1.81228,9697265.0
2009-03-02 23:19:00,1.81254,1.8132,1.81254,1.81313,8067416.0
2009-03-02 23:20:00,1.81305,1.81308,1.81291,1.81291,27660964.0
2009-03-02 23:21:00,1.81288,1.81301,1.81286,1.81301,8322316.0
2009-03-02 23:22:00,1.8132,1.81359,1.8132,1.81359,8125024.0
2009-03-02 23:23:00,1.81354,1.81359,1.81346,1.81348,5430414.0
2009-03-02 23:24:00,1.81316,1.81358,1.81316,1.81358,2456077.0
2009-03-02 23:25:00,1.81356,1.81356,1.81326,1.81328,7566689.0
2009-03-02 23:26:00,1.81321,1.81336,1.81317,1.81336,37210988.0
2009-03-02 23:27:00,1.81333,1.8135,1.81321,1.8135,3940634.0
2009-03-02 23:28:00,1.81358,1.81358,1.81321,1.81347,5833880.0
2009-03-02 23:29:00,1.81348,1.8135,1.81341,1.8135,6249314.0
2009-03-02 23:30:00,1.81349,1.81352,1.81336,1.81347,5346428.0
2009-03-02 23:31:00,1.81341,1.81341,1.81316,1.81317,5119262.0
2009-03-02 23:32:00,1.81315,1.81331,1.81315,1.81331,2127598.0
2009-03-02 23:33:00,1.81325,1.81334,1.81315,1.81315,2501211.0
2009-03-02 23:34:00,1.81316,1.81316,1.81289,1.81289,7588735.0
2009-03-02 23:35:00,1.81296,1.81308,1.81279,1.81308,5432982.0
2009-03-02 23:36:00,1.81305,1.8133,1.81296,1.81326,14688947.0
2009-03-02 23:37:00,1.81335,1.81369,1.81335,1.81364,12478440.0
2009-03-02 23:38:00,1.81381,1.81406,1.81381,1.81406,5271574.0
2009-03-02 23:39:00,1.81413,1.81427,1.81413,1.81421,13630981.0
2009-03-02 23:40:00,1.81406,1.81423,1.81399,1.81423,14074584.0
2009-03-02 23:41:00,1.81449,1.81472,1.81449,1.81469,8375019.0
2009-03-02 23:42:00,1.81467,1.81467,1.81437,1.81437,15600844.0
2009-03-02 23:43:00,1.81431,1.81468,1.8142,1.81468,4416451.0
2009-03-02 23:44:00,1.81463,1.81463,1.81436,1.81441,1808376.0
2009-03-02 23:45:00,1.81445,1.8146,1.81445,1.81452,4957349.0
2009-03-02 23:46:00,1.81454,1.81459,1.81446,1.8145,15940038.0
2009-03-02 23:47:00,1.81428,1.81431,1.81424,1.8143,11119488.0
2009-03-02 23:48:00,1.81442,1.81466,1.81442,1.81466,20011581.0
2009-03-02 23:49:00,1.81481,1.81481,1.81461,1.81471,3985442.0
2009-03-02 23:50:00,1.81483,1.81495,1.81469,1.81469,3027063.0
2009-03-02 23:51:00,1.81484,1.81504,1.81482,1.81504,5446829.0
2009-03-02 23:52:00,1.81504,1.8154,1.81504,1.8154,19616622.0
2009-03-02 23:53:00,1.81556,1.81637,1.81556,1.81637,7439000.0
2009-03-02 23:54:00,1.81661,1.8168,1.81661,1.8168,1893202.0
2009-03-02 23:55:00,1.8168,1.8168,1.81652,1.81652,21985186.0
2009-03-02 23:56:00,1.81638,1.81662,1.81633,1.81662,1869874.0
2009-03-02 23:57:00,1.81614,1.81692,1.81614,1.81661,13974657.0
2009-03-02 23:58:00,1.81641,1.81641,1.81591,1.81606,5343574.0
2009-03-02 23:59:00,1.81621,1.81683,1.81621,1.81683,10242037.0
2009-03-03 00:00:00,1.81694,1.81694,1.8167,1.8167,4022950.0
2009-03-03 00:01:00,1.81649,1.81649,1.81563,1.81609,8559881.0
2009-03-03 00:02:00,1.81612,1.81625,1.81609,1.81625,4021666.0
2009-03-03 00:03:00,1.81627,1.81641,1.81627,1.81637,6292359.0
2009-03-03 00:04:00,1.81627,1.81637,1.81602,1.81602,2577546.0
2009-03-03 00:05:00,1.81591,1.81591,1.81506,1.81506,4732683.0
2009-03-03 00:06:00,1.8148,1.8148,1.81439,1.81439,1923137.0
2009-03-03 00:07:00,1.8144,1.81458,1.81426,1.81458,3329921.0
2009-03-03 00:08:00,1.81452,1.8146,1.81437,1.81437,23989779.0
2009-03-03 00:09:00,1.81427,1.81427,1.81377,1.81377,5877446.0
2009-03-03 00:10:00,1.81374,1.81374,1.81328,1.81328,15137940.0
2009-03-03 00:11:00,1.81334,1.81338,1.81312,1.81319,7284641.0
2009-03-03 00:12:00,1.81322,1.8134,1.81322,1.81338,3584896.0
2009-03-03 00:13:00,1.81328,1.81359,1.81328,1.81359,6081909.0
2009-03-03 00:14:00,1.81345,1.81357,1.81325,1.81357,1885639.0
2009-03-03 00:15:00,1.81359,1.8139,1.81356,1.8139,2878740.0
2009-03-03 00:16:00,1.8139,1.81391,1.81346,1.81366,47534217.0
2009-03-03 00:17:00,1.81358,1.81377,1.81357,1.81368,3272411.0
2009-03-03 00:18:00,1.81375,1.8138,1.81368,1.81375,3387691.0
2009-03-03 00:19:00,1.81325,1.81347,1.81286,1.81289,11090992.0
2009-03-03 00:20:00,1.81339,1.81358,1.81213,1.81348,741323.0
2009-03-03 00:21:00,1.81323,1.81323,1.81294,1.81299,5816970.0
2009-03-03 00:22:00,1.81283,1.81283,1.81217,1.81222,52006686.0
2009-03-03 00:23:00,1.81274,1.81291,1.8123,1.8123,7975006.0
2009-03-03 00:24:00,1.81221,1.81224,1.81205,1.81224,40892632.0
2009-03-03 00:25:00,1.81226,1.81226,1.81203,1.81203,2672966.0
2009-03-03 00:26:00,1.81184,1.81184,1.81165,1.81165,7782348.0
2009-03-03 00:27:00,1.81156,1.81164,1.81137,1.81164,67592283.0
2009-03-03 00:28:00,1.81153,1.81157,1.81138,1.81138,6931994.0
2009-03-03 00:29:00,1.81119,1.81133,1.81073,1.81133,15014647.0
2009-03-03 00:30:00,1.81134,1.81141,1.81099,1.81099,2663046.0
2009-03-03 00:31:00,1.81117,1.81137,1.81106,1.81106,2575533.0
2009-03-03 00:32:00,1.81102,1.81121,1.81092,1.81121,7527609.0
2009-03-03 00:33:00,1.8112,1.8113,1.81116,1.8113,3649324.0
2009-03-03 00:34:00,1.81125,1.81125,1.8107,1.81125,9083666.0
2009-03-03 00:35:00,1.81127,1.81127,1.81115,1.81115,6012798.0
2009-03-03 00:36:00,1.8113,1.81142,1.81127,1.81127,2105985.0
2009-03-03 00:37:00,1.8114,1.81163,1.81132,1.81162,5830311.0
2009-03-03 00:38:00,1.8115,1.8115,1.81134,1.81134,11041240.0
2009-03-03 00:39:00,1.81126,1.8114,1.81093,1.81128,2351518.0
2009-03-03 00:40:00,1.81125,1.81125,1.81076,1.81076,1799451.0
2009-03-03 00:41:00,1.81072,1.81099,1.81032,1.81099,14771028.0
2009-03-03 00:42:00,1.81132,1.81145,1.81132,1.81136,3961931.0
2009-03-03 00:43:00,1.81127,1.81127,1.81078,1.81078,7186095.0
2009-03-03 00:44:00,1.81093,1.81093,1.81075,1.81075,19079880.0
2009-03-03 00:45:00,1.81069,1.81069,1.81047,1.81069,4446845.0
2009-03-03 00:46:00,1.81075,1.81079,1.81063,1.81072,1801781.0
2009-03-03 00:47:00,1.81082,1.81111,1.81082,1.81111,17831904.0
2009-03-03 00:48:00,1.81117,1.81129,1.8111,1.81129,1717983.0
2009-03-03 00:49:00,1.81129,1.81129,1.81117,1.81117,4424651.0
2009-03-03 00:50:00,1.8111,1.81122,1.81106,1.81106,3871640.0
2009-03-03 00:51:00,1.81116,1.81116,1.811,1.81102,17710053.0
2009-03-03 00:52:00,1.81096,1.81096,1.81051,1.81094,9668636.0
2009-03-03 00:53:00,1.81101,1.81132,1.81101,1.81132,6332945.0
2009-03-03 00:54:00,1.81152,1.81207,1.81152,1.81207,19172312.0
2009-03-03 00:55:00,1.81202,1.81229,1.81201,1.81201,16534160.0
2009-03-03 00:56:00,1.81184,1.81195,1.81173,1.81181,34960250.0
2009-03-03 00:57:00,1.81171,1.81171,1.81107,1.81136,18215899.0
2009-03-03 00:58:00,1.81129,1.81133,1.81118,1.81118,2137191.0
2009-03-03 00:59:00,1.81111,1.81111,1.81097,1.81104,8800533.0
2009-03-03 01:00:00,1.81113,1.81116,1.81079,1.81084,6254579.0
2009-03-03 01:01:00,1.81092,1.81103,1.81066,1.81066,5620003.0
2009-03-03 01:02:00,1.81044,1.81056,1.81034,1.81049,15529976.0
2009-03-03 01:03:00,1.81048,1.81048,1.80975,1.80994,6068588.0
2009-03-03 01:04:00,1.81006,1.81013,1.81,1.81,3311634.0
2009-03-03 01:05:00,1.80973,1.80973,1.80926,1.80926,11662740.0
2009-03-03 01:06:00,1.80936,1.80956,1.80936,1.80948,15003753.0
2009-03-03 01:07:00,1.80946,1.80951,1.80946,1.80949,1391949.0
2009-03-03 01:08:00,1.8097,1.80988,1.8097,1.80981,10722431.0
2009-03-03 01:09:00,1.80973,1.8099,1.80966,1.80981,25424932.0
2009-03-03 01:10:00,1.80976,1.80986,1.8094,1.80986,12489683.0
2009-03-03 01:11:00,1.80975,1.81001,1.80975,1.80996,11357730.0
2009-03-03 01:12:00,1.81001,1.81011,1.81001,1.81011,6994034.0
2009-03-03 01:13:00,1.81018,1.81042,1.81018,1.81042,14247891.0
2009-03-03 01:14:00,1.81055,1.81094,1.81055,1.81094,7364791.0
2009-03-03 01:15:00,1.81069,1.81069,1.80991,1.80991,21790503.0
2009-03-03 01:16:00,1.8101,1.81024,1.81005,1.81024,6666465.0
2009-03-03 01:17:00,1.81035,1.81039,1.80995,1.81014,13772723.0
2009-03-03 01:18:00,1.81,1.81,1.80984,1.80995,3340257.0
2009-03-03 01:19:00,1.81004,1.81035,1.81004,1.81035,23969285.0
2009-03-03 01:20:00,1.81035,1.81035,1.81006,1.81028,6174629.0
2009-03-03 01:21:00,1.81052,1.81052,1.81036,1.81044,5643781.0
2009-03-03 01:22:00,1.81045,1.81098,1.81045,1.81098,16219180.0
2009-03-03 01:23:00,1.81092,1.81112,1.81092,1.811,5982657.0
2009-03-03 01:24:00,1.81088,1.81088,1.8103,1.81037,4624232.0
2009-03-03 01:25:00,1.81009,1.81009,1.80955,1.80975,9575259.0
2009-03-03 01:26:00,1.80982,1.81013,1.80981,1.81013,4519714.0
2009-03-03 01:27:00,1.80999,1.80999,1.80942,1.80948,5384621.0
2009-03-03 01:28:00,1.80964,1.80995,1.8096,1.8096,5278046.0
2009-03-03 01:29:00,1.80955,1.80978,1.80948,1.80978,31101631.0
2009-03-03 01:30:00,1.80974,1.80974,1.80954,1.80954,3014977.0
2009-03-03 01:31:00,1.8096,1.80996,1.80946,1.80996,9096054.0
2009-03-03 01:32:00,1.81004,1.81006,1.80986,1.80994,5179196.0
2009-03-03 01:33:00,1.80975,1.80979,1.80924,1.80979,24754183.0
2009-03-03 01:34:00,1.80981,1.80992,1.80972,1.80992,3947039.0
2009-03-03 01:35:00,1.8101,1.81031,1.81005,1.81031,2727544.0
2009-03-03 01:36:00,1.81047,1.81079,1.81047,1.81054,13289667.0
2009-03-03 01:37:00,1.81045,1.81045,1.81012,1.8102,2922360.0
2009-03-03 01:38:00,1.81016,1.81033,1.81016,1.81033,7478784.0
2009-03-03 01:39:00,1.81026,1.81035,1.8102,1.81035,14305580.0
2009-03-03 01:40:00,1.81049,1.81049,1.81036,1.81047,19250358.0
2009-03-03 01:41:00,1.8104,1.8104,1.81032,1.81033,13302262.0
2009-03-03 01:42:00,1.81039,1.81067,1.81039,1.81062,16547125.0
2009-03-03 01:43:00,1.81042,1.81046,1.81025,1.81032,6657960.0
2009-03-03 01:44:00,1.81045,1.81045,1.80937,1.80977,5786391.0
2009-03-03 01:45:00,1.80982,1.81022,1.80982,1.81021,9500610.0
2009-03-03 01:46:00,1.8104,1.8106,1.81033,1.8106,4212220.0
2009-03-03 01:47:00,1.81063,1.81063,1.81032,1.81033,2294868.0
2009-03-03 01:48:00,1.81019,1.81025,1.80986,1.81025,1776954.0
2009-03-03 01:49:00,1.81015,1.81017,1.81006,1.81012,40306903.0
2009-03-03 01:50:00,1.81022,1.81023,1.81008,1.81008,9870468.0
2009-03-03 01:51:00,1.81023,1.81034,1.8102,1.81026,5692645.0
2009-03-03 01:52:00,1.81014,1.81023,1.81014,1.81023,8306409.0
2009-03-03 01:53:00,1.81023,1.81037,1.8102,1.81025,11072536.0
2009-03-03 01:54:00,1.81025,1.81047,1.80998,1.81024,6742102.0
2009-03-03 01:55:00,1.80996,1.81007,1.80975,1.80975,7571900.0
2009-03-03 01:56:00,1.80994,1.80998,1.80988,1.80994,17263966.0
2009-03-03 01:57:00,1.80989,1.81012,1.80989,1.81005,5259111.0
2009-03-03 01:58:00,1.81006,1.81025,1.81006,1.81025,15703792.0
2009-03-03 01:59:00,1.81019,1.81029,1.81017,1.81017,6596968.0
2009-03-03 02:00:00,1.81034,1.81042,1.81026,1.81042,7016560.0
2009-03-03 02:01:00,1.81064,1.81076,1.81061,1.81072,15758950.0
2009-03-03 02:02:00,1.8108,1.81094,1.8108,1.81094,5712707.0
2009-03-03 02:03:00,1.81103,1.8111,1.81094,1.81107,16134549.0
2009-03-03 02:04:00,1.81088,1.81095,1.8108,1.81082,8315287.0
2009-03-03 02:05:00,1.81117,1.81182,1.81117,1.81182,6352082.0
2009-03-03 02:06:00,1.81199,1.8126,1.81199,1.81252,12094523.0
2009-03-03 02:07:00,1.81253,1.81291,1.81253,1.81283,8533396.0
2009-03-03 02:08:00,1.81274,1.81274,1.81245,1.81245,5225006.0
2009-03-03 02:09:00,1.81219,1.81219,1.81197,1.81197,10280666.0
2009-03-03 02:10:00,1.81184,1.81205,1.81184,1.81205,41087566.0
2009-03-03 02:11:00,1.81231,1.81249,1.81231,1.81249,1935046.0
2009-03-03 02:12:00,1.81257,1.81271,1.81221,1.81221,2433067.0
2009-03-03 02:13:00,1.81219,1.81249,1.81219,1.81249,4146293.0
2009-03-03 02:14:00,1.81236,1.81236,1.81217,1.81217,8970458.0
2009-03-03 02:15:00,1.81224,1.81262,1.81177,1.81262,6157043.0
2009-03-03 02:16:00,1.81259,1.81288,1.81259,1.81288,6786912.0
2009-03-03 02:17:00,1.81307,1.81307,1.81272,1.81272,16069852.0
2009-03-03 02:18:00,1.81268,1.81268,1.81258,1.81258,12955069.0
2009-03-03 02:19:00,1.81251,1.81251,1.81232,1.8124,21189169.0
2009-03-03 02:20:00,1.8122,1.8122,1.81175,1.81175,15870400.0
2009-03-03 02:21:00,1.81174,1.81174,1.81122,1.81122,8228392.0
2009-03-03 02:22:00,1.81114,1.81114,1.81084,1.81084,2721256.0
2009-03-03 02:23:00,1.81084,1.81117,1.81084,1.81091,14691208.0
2009-03-03 02:24:00,1.81104,1.8113,1.81104,1.8113,2492501.0
2009-03-03 02:25:00,1.8113,1.81148,1.8113,1.81148,3920768.0
2009-03-03 02:26:00,1.81148,1.81148,1.81098,1.81137,26128544.0
2009-03-03 02:27:00,1.81137,1.81147,1.81108,1.81147,4765109.0
2009-03-03 02:28:00,1.81139,1.81139,1.81094,1.81104,8927325.0
2009-03-03 02:29:00,1.81092,1.81092,1.80888,1.80888,3217346.0
2009-03-03 02:30:00,1.80889,1.80931,1.80889,1.80912,28736609.0
2009-03-03 02:31:00,1.80901,1.80901,1.80826,1.80826,4985874.0
2009-03-03 02:32:00,1.8083,1.80852,1.8083,1.8085,5349849.0
2009-03-03 02:33:00,1.80844,1.80844,1.80816,1.80816,4181020.0
2009-03-03 02:34:00,1.80794,1.80794,1.80746,1.80757,9433752.0
2009-03-03 02:35:00,1.80769,1.80785,1.80758,1.80767,4947290.0
2009-03-03 02:36:00,1.80753,1.80753,1.80712,1.80712,6159434.0
2009-03-03 02:37:00,1.8072,1.80756,1.8072,1.80735,16230542.0
2009-03-03 02:38:00,1.80743,1.80743,1.80729,1.8074,5336405.0
2009-03-03 02:39:00,1.8071,1.8071,1.80668,1.80668,5686186.0
2009-03-03 02:40:00,1.80671,1.80699,1.80671,1.80672,24097000.0
2009-03-03 02:41:00,1.80673,1.80673,1.80654,1.80667,3174246.0
2009-03-03 02:42:00,1.8068,1.80709,1.80654,1.80709,13430252.0
2009-03-03 02:43:00,1.80707,1.80707,1.8067,1.8067,6215237.0
2009-03-03 02:44:00,1.80643,1.80673,1.80643,1.80673,22113357.0
2009-03-03 02:45:00,1.80704,1.80739,1.80704,1.80717,7538941.0
2009-03-03 02:46:00,1.80709,1.80739,1.80709,1.80739,13498712.0
2009-03-03 02:47:00,1.80738,1.80738,1.80718,1.80733,6485567.0
2009-03-03 02:48:00,1.80731,1.8074,1.8072,1.8072,11535378.0
2009-03-03 02:49:00,1.8072,1.80725,1.80691,1.80713,13571316.0
2009-03-03 02:50:00,1.80736,1.80763,1.80736,1.80754,24816918.0
2009-03-03 02:51:00,1.80748,1.80828,1.80748,1.80828,11280834.0
2009-03-03 02:52:00,1.80825,1.80836,1.80825,1.80833,1454040.0
2009-03-03 02:53:00,1.80847,1.8087,1.80831,1.80833,14789307.0
2009-03-03 02:54:00,1.80829,1.80885,1.80829,1.80863,11462160.0
2009-03-03 02:55:00,1.8087,1.8087,1.80849,1.80857,3311966.0
2009-03-03 02:56:00,1.80851,1.80851,1.80831,1.80831,6707105.0
2009-03-03 02:57:00,1.80816,1.80824,1.80803,1.80803,17251694.0
2009-03-03 02:58:00,1.80819,1.80845,1.80792,1.80792,6236132.0
2009-03-03 02:59:00,1.80773,1.80773,1.80746,1.80769,6881481.0
2009-03-03 03:00:00,1.80773,1.80827,1.80773,1.80827,9746962.0
2009-03-03 03:01:00,1.80832,1.80839,1.80792,1.80792,2006187.0
2009-03-03 03:02:00,1.80789,1.80833,1.80765,1.80833,17086481.0
2009-03-03 03:03:00,1.80849,1.80905,1.80849,1.80894,38434750.0
2009-03-03 03:04:00,1.80928,1.80974,1.80928,1.80932,17287914.0
2009-03-03 03:05:00,1.80927,1.80927,1.80892,1.80892,18565231.0
2009-03-03 03:06:00,1.80897,1.80917,1.80883,1.80883,6865725.0
2009-03-03 03:07:00,1.80883,1.80907,1.8085,1.80907,8879270.0
2009-03-03 03:08:00,1.80912,1.80929,1.80912,1.80929,18798486.0
2009-03-03 03:09:00,1.80917,1.80932,1.80917,1.80917,4292285.0
2009-03-03 03:10:00,1.80924,1.80945,1.80922,1.80922,4623942.0
2009-03-03 03:11:00,1.80915,1.80915,1.80903,1.80909,1838989.0
2009-03-03 03:12:00,1.80903,1.80924,1.80903,1.80924,19087887.0
2009-03-03 03:13:00,1.80919,1.80938,1.80915,1.80938,1908058.0
2009-03-03 03:14:00,1.80925,1.80926,1.80897,1.80907,4808959.0
2009-03-03 03:15:00,1.80882,1.80882,1.80835,1.80855,17538265.0
2009-03-03 03:16:00,1.80844,1.80882,1.80842,1.80882,7794872.0
2009-03-03 03:17:00,1.80881,1.80881,1.80865,1.80865,3633800.0
2009-03-03 03:18:00,1.80837,1.80872,1.80775,1.80872,15725568.0
2009-03-03 03:19:00,1.80873,1.80878,1.80846,1.80846,1925371.0
2009-03-03 03:20:00,1.80829,1.80838,1.80776,1.80826,2486536.0
2009-03-03 03:21:00,1.80823,1.8083,1.80793,1.8083,12005263.0
2009-03-03 03:22:00,1.80844,1.80845,1.8083,1.80833,6367054.0
2009-03-03 03:23:00,1.80817,1.80834,1.8078,1.8078,1934758.0
2009-03-03 03:24:00,1.8076,1.80761,1.80744,1.80752,6148684.0
2009-03-03 03:25:00,1.80751,1.80754,1.807,1.80724,9264323.0
2009-03-03 03:26:00,1.8073,1.80802,1.80728,1.80796,3589379.0
2009-03-03 03:27:00,1.80797,1.80797,1.80767,1.80783,7554805.0
2009-03-03 03:28:00,1.80787,1.80804,1.80765,1.80804,2571935.0
2009-03-03 03:29:00,1.80807,1.80845,1.80807,1.80845,2455550.0
2009-03-03 03:30:00,1.80838,1.80838,1.80812,1.80817,14271122.0
2009-03-03 03:31:00,1.80811,1.80814,1.80781,1.80781,7091554.0
2009-03-03 03:32:00,1.80775,1.80775,1.80743,1.80748,62383280.0
2009-03-03 03:33:00,1.80755,1.80809,1.80755,1.80809,8361822.0
2009-03-03 03:34:00,1.80819,1.80834,1.80816,1.80834,2775378.0
2009-03-03 03:35:00,1.80854,1.80917,1.80849,1.80917,40090815.0
2009-03-03 03:36:00,1.80913,1.80927,1.80885,1.80885,7820166.0
2009-03-03 03:37:00,1.80837,1.80882,1.80836,1.80868,55556767.0
2009-03-03 03:38:00,1.80885,1.80933,1.80885,1.80924,6131517.0
2009-03-03 03:39:00,1.80904,1.80904,1.80754,1.8088,819233.0
2009-03-03 03:40:00,1.80839,1.80872,1.80795,1.80795,11197365.0
2009-03-03 03:41:00,1.80833,1.80833,1.80808,1.80808,3102848.0
2009-03-03 03:42:00,1.80801,1.80871,1.80801,1.80871,3459207.0
2009-03-03 03:43:00,1.80883,1.80916,1.80864,1.80916,52315888.0
2009-03-03 03:44:00,1.8092,1.80934,1.8092,1.80928,2703041.0
2009-03-03 03:45:00,1.80934,1.80934,1.80915,1.80933,1886770.0
2009-03-03 03:46:00,1.80936,1.80936,1.8092,1.8092,6178291.0
2009-03-03 03:47:00,1.80943,1.80963,1.80942,1.80963,3975268.0
2009-03-03 03:48:00,1.80969,1.81002,1.80964,1.81002,7196128.0
2009-03-03 03:49:00,1.81004,1.81006,1.81,1.81,15693489.0
2009-03-03 03:50:00,1.80991,1.80992,1.80904,1.80904,6172494.0
2009-03-03 03:51:00,1.80892,1.80892,1.80864,1.80888,25665756.0
2009-03-03 03:52:00,1.80909,1.80949,1.80909,1.80949,3548130.0
2009-03-03 03:53:00,1.80958,1.80981,1.80943,1.80981,2079515.0
2009-03-03 03:54:00,1.81,1.81106,1.81,1.81106,4407415.0
2009-03-03 03:55:00,1.81083,1.81083,1.81061,1.81061,2479603.0
2009-03-03 03:56:00,1.81063,1.81076,1.8106,1.81069,6019667.0
2009-03-03 03:57:00,1.81079,1.81104,1.81077,1.81082,4349158.0
2009-03-03 03:58:00,1.81078,1.81083,1.81018,1.81046,8460889.0
2009-03-03 03:59:00,1.81024,1.81024,1.80966,1.80966,3820102.0
2009-03-03 04:00:00,1.80962,1.80981,1.80959,1.80981,10482077.0
2009-03-03 04:01:00,1.80975,1.80979,1.80958,1.80977,5548882.0
2009-03-03 04:02:00,1.80968,1.80968,1.80903,1.80903,12826671.0
2009-03-03 04:03:00,1.80977,1.81035,1.80977,1.81035,2076255.0
2009-03-03 04:04:00,1.81046,1.81047,1.81021,1.81021,22395014.0
2009-03-03 04:05:00,1.81014,1.81024,1.81003,1.81003,1738315.0
2009-03-03 04:06:00,1.80985,1.80988,1.80979,1.80987,7138464.0
2009-03-03 04:07:00,1.80997,1.81017,1.80997,1.81005,20109296.0
2009-03-03 04:08:00,1.81011,1.81015,1.80995,1.80995,5202819.0
2009-03-03 04:09:00,1.80978,1.81002,1.80978,1.80995,3348149.0
2009-03-03 04:10:00,1.80994,1.80996,1.80983,1.80993,4259769.0
2009-03-03 04:11:00,1.80989,1.81018,1.80989,1.81018,21268553.0
2009-03-03 04:12:00,1.81011,1.81024,1.81003,1.81023,10486128.0
2009-03-03 04:13:00,1.81047,1.81059,1.81047,1.81059,10988596.0
2009-03-03 04:14:00,1.81062,1.81062,1.81046,1.81054,4633903.0
2009-03-03 04:15:00,1.81046,1.81047,1.81035,1.81046,1829600.0
2009-03-03 04:16:00,1.81044,1.81044,1.81024,1.81024,4410719.0
2009-03-03 04:17:00,1.81007,1.81007,1.80967,1.80967,16461798.0
2009-03-03 04:18:00,1.80958,1.8096,1.80944,1.80944,8319278.0
2009-03-03 04:19:00,1.80921,1.80921,1.80901,1.80921,13767564.0
2009-03-03 04:20:00,1.8094,1.81007,1.8094,1.81007,14390818.0
2009-03-03 04:21:00,1.80994,1.80994,1.80958,1.80958,5139989.0
2009-03-03 04:22:00,1.80938,1.80944,1.80935,1.80935,12271060.0
2009-03-03 04:23:00,1.80937,1.8094,1.8093,1.80933,15166698.0
2009-03-03 04:24:00,1.80934,1.80953,1.8093,1.80953,5505655.0
2009-03-03 04:25:00,1.80946,1.80946,1.80929,1.80935,7984779.0
2009-03-03 04:26:00,1.80923,1.80939,1.80923,1.80938,2543431.0
2009-03-03 04:27:00,1.80957,1.81,1.80957,1.81,2295885.0
2009-03-03 04:28:00,1.80999,1.80999,1.80969,1.80969,5574715.0
2009-03-03 04:29:00,1.80979,1.81059,1.80979,1.81059,5587823.0
2009-03-03 04:30:00,1.81078,1.81094,1.81078,1.81093,6796424.0
2009-03-03 04:31:00,1.81079,1.81079,1.81008,1.81035,6176685.0
2009-03-03 04:32:00,1.81027,1.81027,1.80995,1.81018,3696308.0
2009-03-03 04:33:00,1.81039,1.81105,1.81024,1.81024,36882731.0
2009-03-03 04:34:00,1.81027,1.81053,1.81027,1.81053,7261000.0
2009-03-03 04:35:00,1.81071,1.81153,1.81071,1.81125,2435617.0
2009-03-03 04:36:00,1.81159,1.81185,1.81157,1.81184,5094197.0
2009-03-03 04:37:00,1.81216,1.81216,1.81151,1.81198,7460310.0
2009-03-03 04:38:00,1.81197,1.81201,1.81195,1.81195,8993204.0
2009-03-03 04:39:00,1.81194,1.81194,1.8112,1.8112,25992260.0
2009-03-03 04:40:00,1.81104,1.81106,1.81083,1.81106,7761609.0
2009-03-03 04:41:00,1.81091,1.81111,1.81083,1.81111,9849940.0
2009-03-03 04:42:00,1.81101,1.81101,1.81076,1.8108,5385497.0
2009-03-03 04:43:00,1.81087,1.81105,1.81087,1.81102,15290678.0
2009-03-03 04:44:00,1.81106,1.81112,1.81074,1.81088,2987249.0
2009-03-03 04:45:00,1.81064,1.81064,1.81034,1.81052,6378103.0
2009-03-03 04:46:00,1.8105,1.81065,1.81047,1.81051,8839525.0
2009-03-03 04:47:00,1.81052,1.8106,1.81051,1.81053,18313280.0
2009-03-03 04:48:00,1.81056,1.81066,1.81056,1.81066,3607965.0
2009-03-03 04:49:00,1.81071,1.81071,1.8103,1.8103,16386302.0
2009-03-03 04:50:00,1.8103,1.8103,1.81007,1.81013,5797318.0
2009-03-03 04:51:00,1.81011,1.81033,1.80992,1.81033,9039911.0
2009-03-03 04:52:00,1.81047,1.81102,1.81047,1.81102,35825600.0
2009-03-03 04:53:00,1.81118,1.81135,1.81118,1.81135,3926566.0
2009-03-03 04:54:00,1.81119,1.81132,1.81119,1.81127,8888352.0
2009-03-03 04:55:00,1.81115,1.81115,1.81082,1.81094,12766693.0
2009-03-03 04:56:00,1.81096,1.81128,1.81096,1.81122,10212311.0
2009-03-03 04:57:00,1.81133,1.81156,1.81133,1.81146,2335628.0
2009-03-03 04:58:00,1.81148,1.81148,1.81119,1.81119,3560096.0
2009-03-03 04:59:00,1.81107,1.81107,1.81085,1.81085,4619375.0
2009-03-03 05:00:00,1.81082,1.81082,1.81051,1.81051,7305378.0
2009-03-03 05:01:00,1.81048,1.81055,1.81038,1.81038,6845800.0
2009-03-03 05:02:00,1.81047,1.81061,1.81047,1.81061,1878061.0
2009-03-03 05:03:00,1.81045,1.81056,1.81045,1.81056,6429120.0
2009-03-03 05:04:00,1.81062,1.81066,1.81052,1.81052,23954768.0
2009-03-03 05:05:00,1.81052,1.81052,1.81031,1.81036,5641112.0
2009-03-03 05:06:00,1.81035,1.81035,1.81015,1.81023,4052805.0
2009-03-03 05:07:00,1.81038,1.81038,1.81022,1.81037,11283377.0
2009-03-03 05:08:00,1.81038,1.8104,1.81031,1.81038,6369210.0
2009-03-03 05:09:00,1.81015,1.81015,1.80996,1.8101,5107697.0
2009-03-03 05:10:00,1.81025,1.8104,1.81014,1.81035,7605872.0
2009-03-03 05:11:00,1.81028,1.81028,1.81002,1.81028,2067688.0
2009-03-03 05:12:00,1.81031,1.81046,1.81031,1.81046,1629450.0
2009-03-03 05:13:00,1.81043,1.8105,1.81041,1.81041,3138650.0
2009-03-03 05:14:00,1.81032,1.81036,1.81,1.8103,815877.0
2009-03-03 05:15:00,1.81039,1.81049,1.81039,1.81043,11955769.0
2009-03-03 05:16:00,1.81019,1.81019,1.80988,1.80988,3925271.0
2009-03-03 05:17:00,1.80976,1.80976,1.80965,1.80965,10202415.0
2009-03-03 05:18:00,1.80968,1.80975,1.8096,1.80974,4079661.0
2009-03-03 05:19:00,1.80959,1.80988,1.80956,1.80988,13273413.0
2009-03-03 05:20:00,1.80984,1.80993,1.80984,1.80993,727794.0
2009-03-03 05:21:00,1.81006,1.81046,1.81006,1.81046,12856414.0
2009-03-03 05:22:00,1.81055,1.81062,1.81011,1.81062,13029054.0
2009-03-03 05:23:00,1.8106,1.8106,1.81043,1.8105,2300873.0
2009-03-03 05:24:00,1.81053,1.81055,1.81042,1.81055,3437080.0
2009-03-03 05:25:00,1.8106,1.81079,1.81027,1.81056,3886058.0
2009-03-03 05:26:00,1.81069,1.81069,1.81043,1.81043,8779850.0
2009-03-03 05:27:00,1.81056,1.81074,1.81054,1.81063,4921984.0
2009-03-03 05:28:00,1.81061,1.81061,1.81021,1.81027,10797299.0
2009-03-03 05:29:00,1.8103,1.81066,1.8103,1.81066,18805922.0
2009-03-03 05:30:00,1.81077,1.81117,1.81057,1.81117,3833098.0
2009-03-03 05:31:00,1.81127,1.81205,1.81127,1.81205,7621595.0
2009-03-03 05:32:00,1.81193,1.81193,1.81148,1.81149,766925.0
2009-03-03 05:33:00,1.81145,1.81145,1.81108,1.81113,3984234.0
2009-03-03 05:34:00,1.81112,1.81119,1.81095,1.81095,4876175.0
2009-03-03 05:35:00,1.81071,1.81071,1.81014,1.81014,14621210.0
2009-03-03 05:36:00,1.81005,1.81048,1.81005,1.81048,17858381.0
2009-03-03 05:37:00,1.81067,1.81088,1.80922,1.80922,4526107.0
2009-03-03 05:38:00,1.81072,1.81075,1.81037,1.81075,6484208.0
2009-03-03 05:39:00,1.81079,1.81108,1.81079,1.81107,10300096.0
2009-03-03 05:40:00,1.81115,1.81119,1.81094,1.81119,3201929.0
2009-03-03 05:41:00,1.81121,1.81131,1.81097,1.81097,771651.0
2009-03-03 05:42:00,1.81082,1.81082,1.8106,1.81075,3090775.0
2009-03-03 05:43:00,1.81088,1.81128,1.81086,1.81128,1007208.0
2009-03-03 05:44:00,1.81134,1.81162,1.81134,1.81162,3552867.0
2009-03-03 05:45:00,1.81173,1.81173,1.81118,1.81161,3524334.0
2009-03-03 05:46:00,1.81155,1.81155,1.81081,1.81081,43872913.0
2009-03-03 05:47:00,1.81072,1.81076,1.81022,1.81022,7983596.0
2009-03-03 05:48:00,1.81042,1.81056,1.81042,1.81056,11636463.0
2009-03-03 05:49:00,1.81063,1.81077,1.80933,1.81074,4259762.0
2009-03-03 05:50:00,1.81081,1.81095,1.81081,1.81094,11583304.0
2009-03-03 05:51:00,1.81079,1.81079,1.81042,1.81042,4527892.0
2009-03-03 05:52:00,1.81022,1.81022,1.80966,1.80966,4160866.0
2009-03-03 05:53:00,1.80967,1.81015,1.80967,1.81015,3488071.0
2009-03-03 05:54:00,1.81013,1.81099,1.81013,1.81099,6414002.0
2009-03-03 05:55:00,1.811,1.81175,1.811,1.81175,40786385.0
2009-03-03 05:56:00,1.81174,1.81235,1.81165,1.81188,7324180.0
2009-03-03 05:57:00,1.81167,1.81167,1.81119,1.81119,17265262.0
2009-03-03 05:58:00,1.8111,1.81164,1.8111,1.81164,10927440.0
2009-03-03 05:59:00,1.81142,1.81142,1.81095,1.81095,8500244.0
2009-03-03 06:00:00,1.81088,1.81088,1.81062,1.81062,8000574.0
2009-03-03 06:01:00,1.81041,1.81139,1.81041,1.81139,54060690.0
2009-03-03 06:02:00,1.81159,1.81198,1.81159,1.81187,5544498.0
2009-03-03 06:03:00,1.81174,1.81174,1.8115,1.81151,2904189.0
2009-03-03 06:04:00,1.81148,1.81163,1.81141,1.81151,4133154.0
2009-03-03 06:05:00,1.81143,1.81169,1.81143,1.81169,9384037.0
2009-03-03 06:06:00,1.81175,1.81175,1.81147,1.81147,3604123.0
2009-03-03 06:07:00,1.81141,1.81144,1.81103,1.81144,8971525.0
2009-03-03 06:08:00,1.81141,1.81143,1.81128,1.81143,12892240.0
2009-03-03 06:09:00,1.81149,1.81173,1.81149,1.8117,8155056.0
2009-03-03 06:10:00,1.81165,1.81165,1.81151,1.81154,14305302.0
2009-03-03 06:11:00,1.81148,1.8116,1.81148,1.81158,3341768.0
2009-03-03 06:12:00,1.81157,1.81167,1.81146,1.81162,5787434.0
2009-03-03 06:13:00,1.8115,1.8115,1.81093,1.81093,5087184.0
2009-03-03 06:14:00,1.81094,1.81094,1.81051,1.81051,7767252.0
2009-03-03 06:15:00,1.81046,1.81046,1.81025,1.81044,17345825.0
2009-03-03 06:16:00,1.81041,1.81095,1.81041,1.81067,1770092.0
2009-03-03 06:17:00,1.81081,1.81137,1.81081,1.81137,2947391.0
2009-03-03 06:18:00,1.81116,1.81116,1.81045,1.81045,4861425.0
2009-03-03 06:19:00,1.81038,1.81038,1.81001,1.81001,3542450.0
2009-03-03 06:20:00,1.81,1.81006,1.80992,1.80998,6411585.0
2009-03-03 06:21:00,1.81003,1.81013,1.80992,1.81013,9447426.0
2009-03-03 06:22:00,1.8103,1.81128,1.8103,1.81128,835553.0
2009-03-03 06:23:00,1.81144,1.8115,1.81136,1.81147,5352277.0
2009-03-03 06:24:00,1.81157,1.81197,1.81157,1.81197,2783099.0
2009-03-03 06:25:00,1.81207,1.81219,1.81207,1.8121,4262130.0
2009-03-03 06:26:00,1.8121,1.8121,1.81181,1.81181,9013559.0
2009-03-03 06:27:00,1.81172,1.81174,1.81144,1.81144,22220854.0
2009-03-03 06:28:00,1.81126,1.81126,1.81064,1.81064,8026523.0
2009-03-03 06:29:00,1.81058,1.81062,1.81043,1.81061,8086478.0
2009-03-03 06:30:00,1.81064,1.81064,1.81057,1.81057,5020106.0
2009-03-03 06:31:00,1.81056,1.81063,1.8105,1.81056,4269312.0
2009-03-03 06:32:00,1.8106,1.81065,1.81058,1.81063,3804835.0
2009-03-03 06:33:00,1.81063,1.81063,1.81055,1.81055,6231566.0
2009-03-03 06:34:00,1.81056,1.81068,1.81054,1.81068,21269850.0
2009-03-03 06:35:00,1.8107,1.81071,1.81055,1.81071,6114769.0
2009-03-03 06:36:00,1.81067,1.81067,1.81031,1.81031,4743692.0
2009-03-03 06:37:00,1.81015,1.81015,1.8092,1.8092,3768843.0
2009-03-03 06:38:00,1.80933,1.80946,1.80924,1.80946,3413817.0
2009-03-03 06:39:00,1.80956,1.8101,1.80956,1.8101,2512828.0
2009-03-03 06:40:00,1.81022,1.81075,1.81022,1.81075,5033785.0
2009-03-03 06:41:00,1.81077,1.81232,1.81077,1.81232,9011257.0
2009-03-03 06:42:00,1.81229,1.81299,1.81229,1.81299,21261921.0
2009-03-03 06:43:00,1.81297,1.81314,1.81287,1.81314,5040207.0
2009-03-03 06:44:00,1.81313,1.81313,1.81286,1.81286,8966940.0
2009-03-03 06:45:00,1.81271,1.81271,1.81237,1.81237,4599269.0
2009-03-03 06:46:00,1.81224,1.81224,1.81189,1.81189,2094196.0
2009-03-03 06:47:00,1.8119,1.81201,1.81186,1.81201,18724522.0
2009-03-03 06:48:00,1.81196,1.81196,1.81166,1.81167,4398728.0
2009-03-03 06:49:00,1.81152,1.8117,1.81137,1.8116,11348105.0
2009-03-03 06:50:00,1.81156,1.81168,1.81156,1.81168,16449620.0
2009-03-03 06:51:00,1.81171,1.81188,1.81171,1.81174,2754754.0
2009-03-03 06:52:00,1.81174,1.81178,1.81165,1.81174,35070334.0
2009-03-03 06:53:00,1.81164,1.81169,1.81116,1.81165,3393102.0
2009-03-03 06:54:00,1.81174,1.81197,1.81174,1.81197,2678309.0
2009-03-03 06:55:00,1.81195,1.81213,1.81195,1.81213,1368946.0
2009-03-03 06:56:00,1.8122,1.81266,1.8122,1.81266,4659086.0
2009-03-03 06:57:00,1.81253,1.81253,1.81219,1.81219,7435148.0
2009-03-03 06:58:00,1.81225,1.81246,1.81222,1.81236,7888663.0
2009-03-03 06:59:00,1.81227,1.81241,1.81208,1.81241,7066523.0
2009-03-03 07:00:00,1.81261,1.81278,1.81261,1.81265,17439338.0
2009-03-03 07:01:00,1.81264,1.81264,1.81252,1.81257,5493809.0
2009-03-03 07:02:00,1.81251,1.81251,1.81199,1.81219,5554652.0
2009-03-03 07:03:00,1.81224,1.81243,1.81224,1.81243,5682621.0
2009-03-03 07:04:00,1.81248,1.81248,1.81233,1.81233,8746454.0
2009-03-03 07:05:00,1.81229,1.81229,1.81211,1.81227,7968684.0
2009-03-03 07:06:00,1.81233,1.81236,1.81226,1.81236,7089311.0
2009-03-03 07:07:00,1.81231,1.81252,1.81231,1.81237,2592122.0
2009-03-03 07:08:00,1.81226,1.81249,1.81214,1.81232,61907841.0
2009-03-03 07:09:00,1.81231,1.81242,1.81226,1.81242,20320326.0
2009-03-03 07:10:00,1.81262,1.81287,1.81262,1.81287,5824118.0
2009-03-03 07:11:00,1.813,1.813,1.81283,1.81293,7360406.0
2009-03-03 07:12:00,1.81307,1.81347,1.81307,1.81347,17603165.0
2009-03-03 07:13:00,1.81341,1.81341,1.81329,1.81335,2629502.0
2009-03-03 07:14:00,1.81325,1.81355,1.81325,1.81332,8336803.0
2009-03-03 07:15:00,1.81324,1.81324,1.81298,1.81298,2486415.0
2009-03-03 07:16:00,1.81296,1.813,1.81287,1.813,26530488.0
2009-03-03 07:17:00,1.81304,1.81313,1.81287,1.81287,2953119.0
2009-03-03 07:18:00,1.81278,1.81287,1.81268,1.81287,2556992.0
2009-03-03 07:19:00,1.81285,1.81295,1.81285,1.81293,3157644.0
2009-03-03 07:20:00,1.81275,1.81282,1.81269,1.8127,1682285.0
2009-03-03 07:21:00,1.81266,1.81266,1.81224,1.81224,1774730.0
2009-03-03 07:22:00,1.81232,1.81242,1.81232,1.81242,34207290.0
2009-03-03 07:23:00,1.8124,1.81257,1.8124,1.81257,2667926.0
2009-03-03 07:24:00,1.81252,1.81259,1.81246,1.81259,55142040.0
2009-03-03 07:25:00,1.81265,1.81278,1.81264,1.81278,4706164.0
2009-03-03 07:26:00,1.81284,1.81306,1.81281,1.81282,12836610.0
2009-03-03 07:27:00,1.81279,1.81279,1.81254,1.81271,3467816.0
2009-03-03 07:28:00,1.8128,1.8128,1.81271,1.81272,10875739.0
2009-03-03 07:29:00,1.81261,1.81288,1.81261,1.81288,3571197.0
2009-03-03 07:30:00,1.81289,1.81289,1.81141,1.81268,20698034.0
2009-03-03 07:31:00,1.8126,1.81261,1.8123,1.81261,5226043.0
2009-03-03 07:32:00,1.81272,1.81277,1.81245,1.81245,43520463.0
2009-03-03 07:33:00,1.81211,1.81211,1.81168,1.81168,5289320.0
2009-03-03 07:34:00,1.81166,1.81189,1.81166,1.81189,3968201.0
2009-03-03 07:35:00,1.81186,1.81186,1.81035,1.81149,1980853.0
2009-03-03 07:36:00,1.81132,1.8114,1.811,1.8114,6073746.0
2009-03-03 07:37:00,1.81137,1.81153,1.811,1.81153,497655.0
2009-03-03 07:38:00,1.81174,1.81178,1.81125,1.81154,8866613.0
2009-03-03 07:39:00,1.81163,1.81175,1.81143,1.81143,25334334.0
2009-03-03 07:40:00,1.81112,1.8112,1.81084,1.81084,38380560.0
2009-03-03 07:41:00,1.81089,1.81109,1.81084,1.81109,3088241.0
2009-03-03 07:42:00,1.81133,1.81133,1.81068,1.8112,7815708.0
2009-03-03 07:43:00,1.81102,1.81102,1.81055,1.81061,6972333.0
2009-03-03 07:44:00,1.81045,1.81058,1.81045,1.81051,3878480.0
2009-03-03 07:45:00,1.81053,1.81101,1.81033,1.81101,4191910.0
2009-03-03 07:46:00,1.81075,1.81075,1.81035,1.81064,8630322.0
2009-03-03 07:47:00,1.81079,1.811,1.81079,1.81089,38623608.0
2009-03-03 07:48:00,1.81084,1.81091,1.8105,1.8105,1631063.0
2009-03-03 07:49:00,1.81044,1.81092,1.81044,1.81092,11304112.0
2009-03-03 07:50:00,1.8111,1.8111,1.81098,1.81103,1721052.0
2009-03-03 07:51:00,1.81093,1.81097,1.8108,1.8108,8656933.0
2009-03-03 07:52:00,1.81064,1.81073,1.8103,1.8103,36302175.0
2009-03-03 07:53:00,1.81015,1.81039,1.81,1.81039,4971426.0
2009-03-03 07:54:00,1.81048,1.81048,1.81019,1.81027,19112139.0
2009-03-03 07:55:00,1.81024,1.81024,1.81014,1.81021,4595802.0
2009-03-03 07:56:00,1.81024,1.81024,1.8101,1.81024,4794172.0
2009-03-03 07:57:00,1.8103,1.81086,1.81025,1.81086,14308101.0
2009-03-03 07:58:00,1.81087,1.81096,1.81077,1.81096,2600983.0
2009-03-03 07:59:00,1.81099,1.81137,1.81099,1.81137,35577279.0
2009-03-03 08:00:00,1.81151,1.81187,1.81151,1.81187,5483985.0
2009-03-03 08:01:00,1.81186,1.81186,1.81172,1.81179,3633425.0
2009-03-03 08:02:00,1.8119,1.81212,1.81182,1.81212,7417992.0
2009-03-03 08:03:00,1.812,1.81203,1.81179,1.81179,6757909.0
2009-03-03 08:04:00,1.81191,1.81285,1.81191,1.81285,135026255.0
2009-03-03 08:05:00,1.81321,1.81364,1.81321,1.81364,7522502.0
2009-03-03 08:06:00,1.81375,1.81405,1.81375,1.81405,12999650.0
2009-03-03 08:07:00,1.81424,1.81436,1.8139,1.8139,1645943.0
2009-03-03 08:08:00,1.8139,1.8139,1.81373,1.81383,17058634.0
2009-03-03 08:09:00,1.81389,1.81487,1.81389,1.81471,30217432.0
2009-03-03 08:10:00,1.81473,1.81473,1.81433,1.81433,3281217.0
2009-03-03 08:11:00,1.81429,1.81429,1.81391,1.81395,12281129.0
2009-03-03 08:12:00,1.81394,1.81394,1.81344,1.81349,6303439.0
2009-03-03 08:13:00,1.81358,1.81423,1.81358,1.81423,6385316.0
2009-03-03 08:14:00,1.8144,1.81445,1.8141,1.81436,17395125.0
2009-03-03 08:15:00,1.81441,1.81457,1.81441,1.81449,8423008.0
2009-03-03 08:16:00,1.81455,1.8148,1.81455,1.81471,15288728.0
2009-03-03 08:17:00,1.81491,1.81498,1.81482,1.81497,8269189.0
2009-03-03 08:18:00,1.81508,1.8153,1.81508,1.81524,10677208.0
2009-03-03 08:19:00,1.81516,1.8153,1.81516,1.81523,5573362.0
2009-03-03 08:20:00,1.81509,1.81509,1.81438,1.81454,3463911.0
2009-03-03 08:21:00,1.81444,1.81444,1.81388,1.81388,800419.0
2009-03-03 08:22:00,1.81347,1.81393,1.81347,1.81355,11649113.0
2009-03-03 08:23:00,1.81366,1.81378,1.81362,1.81378,9195921.0
2009-03-03 08:24:00,1.81374,1.81381,1.81365,1.8137,12524896.0
2009-03-03 08:25:00,1.8137,1.81382,1.81353,1.81353,8582993.0
2009-03-03 08:26:00,1.81359,1.81378,1.81356,1.81363,7770811.0
2009-03-03 08:27:00,1.81366,1.81384,1.81366,1.81381,18996361.0
2009-03-03 08:28:00,1.81374,1.81374,1.81331,1.81331,5947059.0
2009-03-03 08:29:00,1.81316,1.81328,1.81311,1.81328,10302385.0
2009-03-03 08:30:00,1.81327,1.81327,1.81295,1.81313,23874494.0
2009-03-03 08:31:00,1.81313,1.81319,1.81302,1.81302,3775823.0
2009-03-03 08:32:00,1.81278,1.81278,1.81253,1.81253,2218276.0
2009-03-03 08:33:00,1.81238,1.81238,1.81204,1.81204,36497328.0
2009-03-03 08:34:00,1.8121,1.81238,1.8121,1.81234,8364989.0
2009-03-03 08:35:00,1.81249,1.81261,1.81249,1.81256,2720940.0
2009-03-03 08:36:00,1.81243,1.81243,1.81207,1.81207,1724650.0
2009-03-03 08:37:00,1.81214,1.81232,1.81186,1.81231,3535166.0
2009-03-03 08:38:00,1.81235,1.8125,1.81226,1.81226,1865496.0
2009-03-03 08:39:00,1.81217,1.81226,1.81207,1.81215,3338317.0
2009-03-03 08:40:00,1.81195,1.81223,1.8107,1.8107,5368844.0
2009-03-03 08:41:00,1.81206,1.81212,1.81203,1.81212,9433884.0
2009-03-03 08:42:00,1.81224,1.81244,1.81224,1.81238,2088822.0
2009-03-03 08:43:00,1.81262,1.81303,1.81262,1.81303,70745142.0
2009-03-03 08:44:00,1.81312,1.81324,1.81308,1.81324,5772741.0
2009-03-03 08:45:00,1.81326,1.81331,1.81323,1.81331,7979882.0
2009-03-03 08:46:00,1.81322,1.81322,1.81308,1.81313,29334360.0
2009-03-03 08:47:00,1.81314,1.81338,1.81314,1.81338,5206284.0
2009-03-03 08:48:00,1.8136,1.81395,1.8136,1.81395,4271226.0
2009-03-03 08:49:00,1.81393,1.81393,1.81337,1.81377,6696075.0
2009-03-03 08:50:00,1.81354,1.81363,1.81306,1.81306,6230767.0
2009-03-03 08:51:00,1.81286,1.81286,1.81252,1.8127,2632579.0
2009-03-03 08:52:00,1.81276,1.81282,1.81263,1.8128,4697584.0
2009-03-03 08:53:00,1.8128,1.81285,1.8127,1.8128,9959249.0
2009-03-03 08:54:00,1.81281,1.81303,1.81247,1.81303,8232512.0
2009-03-03 08:55:00,1.81329,1.81341,1.81318,1.81318,1215920.0
2009-03-03 08:56:00,1.81323,1.81341,1.81321,1.81339,27444702.0
2009-03-03 08:57:00,1.81337,1.81353,1.81337,1.8135,1782014.0
2009-03-03 08:58:00,1.81351,1.81363,1.81339,1.81358,10521900.0
2009-03-03 08:59:00,1.81348,1.81348,1.8131,1.8131,3595097.0
2009-03-03 09:00:00,1.81297,1.81297,1.8127,1.81271,6811690.0
2009-03-03 09:01:00,1.8127,1.81302,1.8127,1.81302,159418315.0
2009-03-03 09:02:00,1.81318,1.81369,1.81318,1.81369,4365252.0
2009-03-03 09:03:00,1.81376,1.81401,1.81366,1.81398,24402798.0
2009-03-03 09:04:00,1.8142,1.81456,1.81416,1.81416,1535462.0
2009-03-03 09:05:00,1.81406,1.81406,1.81366,1.81401,3292983.0
2009-03-03 09:06:00,1.81407,1.81422,1.81407,1.8141,1418517.0
2009-03-03 09:07:00,1.81391,1.81391,1.81348,1.81357,6448139.0
2009-03-03 09:08:00,1.81354,1.81354,1.81286,1.81286,7106229.0
2009-03-03 09:09:00,1.81277,1.81277,1.812,1.81204,4789818.0
2009-03-03 09:10:00,1.81191,1.81191,1.81166,1.81166,2218256.0
2009-03-03 09:11:00,1.81172,1.81215,1.81171,1.81215,13788550.0
2009-03-03 09:12:00,1.81233,1.81285,1.81233,1.81284,57949034.0
2009-03-03 09:13:00,1.8129,1.81301,1.8129,1.81297,15589054.0
2009-03-03 09:14:00,1.81301,1.81301,1.81242,1.81242,4814977.0
2009-03-03 09:15:00,1.8121,1.8121,1.81167,1.81167,95639680.0
2009-03-03 09:16:00,1.81164,1.81164,1.81132,1.81143,19489251.0
2009-03-03 09:17:00,1.81163,1.81203,1.81163,1.81182,3939617.0
2009-03-03 09:18:00,1.81181,1.81191,1.81181,1.8119,4125120.0
2009-03-03 09:19:00,1.81194,1.81198,1.81177,1.81183,21145338.0
2009-03-03 09:20:00,1.81182,1.81187,1.81147,1.81147,15714509.0
2009-03-03 09:21:00,1.81132,1.81135,1.81072,1.81072,17462713.0
2009-03-03 09:22:00,1.81049,1.81049,1.8101,1.81029,13748020.0
2009-03-03 09:23:00,1.81032,1.81052,1.8103,1.81052,3956846.0
2009-03-03 09:24:00,1.81041,1.81041,1.80941,1.80941,183673926.0
2009-03-03 09:25:00,1.80942,1.80942,1.80912,1.80913,5848506.0
2009-03-03 09:26:00,1.80904,1.80904,1.80723,1.80723,26036966.0
2009-03-03 09:27:00,1.80719,1.80719,1.80589,1.80589,29691300.0
2009-03-03 09:28:00,1.80591,1.80602,1.80585,1.80602,1071965.0
2009-03-03 09:29:00,1.80601,1.8062,1.80592,1.8062,2629068.0
2009-03-03 09:30:00,1.80635,1.80668,1.80635,1.8064,3534309.0
2009-03-03 09:31:00,1.8062,1.80622,1.80585,1.80607,2812283.0
2009-03-03 09:32:00,1.80598,1.80616,1.80589,1.80614,12293672.0
2009-03-03 09:33:00,1.80606,1.80606,1.8055,1.8055,2765810.0
2009-03-03 09:34:00,1.80545,1.80547,1.80532,1.80539,7870905.0
2009-03-03 09:35:00,1.80523,1.80534,1.80507,1.80534,2526109.0
2009-03-03 09:36:00,1.80522,1.80532,1.80486,1.80532,9412135.0
2009-03-03 09:37:00,1.80531,1.80574,1.80531,1.80574,16432606.0
2009-03-03 09:38:00,1.80566,1.80566,1.80523,1.80524,20039302.0
2009-03-03 09:39:00,1.80528,1.80528,1.80434,1.80434,3753126.0
2009-03-03 09:40:00,1.80455,1.8048,1.80455,1.8048,5751256.0
2009-03-03 09:41:00,1.80485,1.80508,1.80485,1.80501,10964054.0
2009-03-03 09:42:00,1.80503,1.80505,1.80481,1.80494,9336280.0
2009-03-03 09:43:00,1.80487,1.80487,1.80451,1.80451,2690898.0
2009-03-03 09:44:00,1.80449,1.80449,1.80403,1.80412,28560850.0
2009-03-03 09:45:00,1.80412,1.80412,1.80394,1.80407,3458052.0
2009-03-03 09:46:00,1.80397,1.804,1.80373,1.80373,18255017.0
2009-03-03 09:47:00,1.80385,1.8043,1.80385,1.8043,8960594.0
2009-03-03 09:48:00,1.80427,1.80427,1.80361,1.8038,35345741.0
2009-03-03 09:49:00,1.80402,1.80529,1.80402,1.80529,8150105.0
2009-03-03 09:50:00,1.80529,1.80582,1.80529,1.80582,6978165.0
2009-03-03 09:51:00,1.80588,1.80615,1.8058,1.80615,11504774.0
2009-03-03 09:52:00,1.80625,1.80628,1.80615,1.80615,1349645.0
2009-03-03 09:53:00,1.80601,1.80601,1.80568,1.80568,12097000.0
2009-03-03 09:54:00,1.80576,1.80583,1.80551,1.80583,4719539.0
2009-03-03 09:55:00,1.80591,1.80591,1.80516,1.80516,6644216.0
2009-03-03 09:56:00,1.80527,1.80584,1.80527,1.80584,3927986.0
2009-03-03 09:57:00,1.80611,1.80652,1.80611,1.80652,2586453.0
2009-03-03 09:58:00,1.80664,1.80699,1.80663,1.80699,18246959.0
2009-03-03 09:59:00,1.8069,1.80692,1.80656,1.80656,16750356.0
2009-03-03 10:00:00,1.80654,1.80699,1.80647,1.80699,56767480.0
2009-03-03 10:01:00,1.80709,1.80723,1.80709,1.80714,2733271.0
2009-03-03 10:02:00,1.80724,1.8074,1.80722,1.8074,3200116.0
2009-03-03 10:03:00,1.80731,1.80731,1.80718,1.80728,6905044.0
2009-03-03 10:04:00,1.80736,1.80748,1.80731,1.80741,4594085.0
2009-03-03 10:05:00,1.80749,1.80777,1.80749,1.80777,25379232.0
2009-03-03 10:06:00,1.80801,1.80826,1.80791,1.80826,3090685.0
2009-03-03 10:07:00,1.80833,1.80858,1.80833,1.80858,6127298.0
2009-03-03 10:08:00,1.80859,1.80868,1.80852,1.80852,20549747.0
2009-03-03 10:09:00,1.80839,1.80839,1.80827,1.80827,28931718.0
2009-03-03 10:10:00,1.80822,1.80823,1.80804,1.80804,5778932.0
2009-03-03 10:11:00,1.80796,1.80802,1.80785,1.80802,9281412.0
2009-03-03 10:12:00,1.80804,1.80809,1.80793,1.80794,3884946.0
2009-03-03 10:13:00,1.80804,1.80842,1.80804,1.80825,7065125.0
2009-03-03 10:14:00,1.80829,1.80851,1.80829,1.80833,202248265.0
2009-03-03 10:15:00,1.80817,1.80817,1.80766,1.80784,4274457.0
2009-03-03 10:16:00,1.80792,1.80803,1.80792,1.80803,24240195.0
2009-03-03 10:17:00,1.80825,1.80845,1.80825,1.80835,2376970.0
2009-03-03 10:18:00,1.80837,1.80857,1.80834,1.80845,81514116.0
2009-03-03 10:19:00,1.80846,1.80872,1.80836,1.80872,63367944.0
2009-03-03 10:20:00,1.80873,1.80886,1.80861,1.80886,3074082.0
2009-03-03 10:21:00,1.8088,1.80893,1.80848,1.80893,15188945.0
2009-03-03 10:22:00,1.80896,1.80921,1.80885,1.80921,1129869.0
2009-03-03 10:23:00,1.80925,1.80949,1.80919,1.80949,9404675.0
2009-03-03 10:24:00,1.80956,1.80982,1.80955,1.80982,2330450.0
2009-03-03 10:25:00,1.80968,1.81016,1.80968,1.81016,4038387.0
2009-03-03 10:26:00,1.81025,1.81179,1.81025,1.81152,16854984.0
2009-03-03 10:27:00,1.81163,1.81237,1.81163,1.81237,7132208.0
2009-03-03 10:28:00,1.81264,1.81264,1.81238,1.81238,4176762.0
2009-03-03 10:29:00,1.81215,1.81215,1.8116,1.8116,3979252.0
2009-03-03 10:30:00,1.81151,1.81158,1.81105,1.81158,4027760.0
2009-03-03 10:31:00,1.81151,1.81155,1.81129,1.81129,46269072.0
2009-03-03 10:32:00,1.81134,1.8117,1.81134,1.8116,42068106.0
2009-03-03 10:33:00,1.81148,1.81148,1.81135,1.81135,18967892.0
2009-03-03 10:34:00,1.81115,1.81115,1.81084,1.81096,5478433.0
2009-03-03 10:35:00,1.81099,1.81099,1.81079,1.8109,5657939.0
2009-03-03 10:36:00,1.81085,1.81085,1.81018,1.81018,5947112.0
2009-03-03 10:37:00,1.81063,1.81068,1.81058,1.81068,2935585.0
2009-03-03 10:38:00,1.81065,1.81125,1.81065,1.81125,6102411.0
2009-03-03 10:39:00,1.81129,1.81129,1.81101,1.81118,5720066.0
2009-03-03 10:40:00,1.81126,1.81126,1.81103,1.81103,19470867.0
2009-03-03 10:41:00,1.81112,1.81149,1.81112,1.81149,4700879.0
2009-03-03 10:42:00,1.81161,1.81176,1.81161,1.81173,41032860.0
2009-03-03 10:43:00,1.81177,1.81191,1.81177,1.81191,3226348.0
2009-03-03 10:44:00,1.81206,1.81234,1.81206,1.81227,6010162.0
2009-03-03 10:45:00,1.81224,1.81251,1.81224,1.81251,4731633.0
2009-03-03 10:46:00,1.81244,1.81246,1.81229,1.81246,12576796.0
2009-03-03 10:47:00,1.81276,1.813,1.81276,1.81297,6141954.0
2009-03-03 10:48:00,1.81305,1.81329,1.81305,1.81329,1288882.0
2009-03-03 10:49:00,1.81335,1.81443,1.81335,1.81441,29681961.0
2009-03-03 10:50:00,1.8143,1.8143,1.81375,1.81375,1629562.0
2009-03-03 10:51:00,1.8136,1.81434,1.8136,1.81434,2035064.0
2009-03-03 10:52:00,1.81441,1.81616,1.81441,1.81601,24706861.0
2009-03-03 10:53:00,1.81596,1.81596,1.81539,1.81539,867219.0
2009-03-03 10:54:00,1.81527,1.81531,1.81499,1.81499,14395088.0
2009-03-03 10:55:00,1.8149,1.81504,1.81473,1.81485,1897905.0
2009-03-03 10:56:00,1.81481,1.81481,1.81454,1.81454,5900470.0
2009-03-03 10:57:00,1.8145,1.8145,1.81418,1.81418,15006187.0
2009-03-03 10:58:00,1.81411,1.81411,1.81191,1.81233,30332677.0
2009-03-03 10:59:00,1.81242,1.81369,1.81242,1.81369,5177800.0
2009-03-03 11:00:00,1.81383,1.81406,1.81361,1.81361,38553664.0
2009-03-03 11:01:00,1.81355,1.81355,1.81318,1.81319,18140183.0
2009-03-03 11:02:00,1.81318,1.81319,1.81276,1.81276,9108426.0
2009-03-03 11:03:00,1.81279,1.81279,1.81236,1.81236,4944287.0
2009-03-03 11:04:00,1.81247,1.81247,1.8122,1.8122,19988387.0
2009-03-03 11:05:00,1.81211,1.81219,1.81202,1.81219,4005866.0
2009-03-03 11:06:00,1.81217,1.81217,1.81196,1.81216,10023860.0
2009-03-03 11:07:00,1.81213,1.81308,1.812,1.81308,4237690.0
2009-03-03 11:08:00,1.81314,1.81321,1.81281,1.81281,29037567.0
2009-03-03 11:09:00,1.81273,1.8128,1.81265,1.81265,5817051.0
2009-03-03 11:10:00,1.81275,1.81314,1.81275,1.81298,8347446.0
2009-03-03 11:11:00,1.81299,1.81299,1.81283,1.81284,6032526.0
2009-03-03 11:12:00,1.81275,1.81282,1.81262,1.81267,3353328.0
2009-03-03 11:13:00,1.81256,1.81256,1.81228,1.81228,17659280.0
2009-03-03 11:14:00,1.81233,1.81243,1.81222,1.81222,15819129.0
2009-03-03 11:15:00,1.81215,1.81285,1.81215,1.81285,63257112.0
2009-03-03 11:16:00,1.8129,1.81302,1.81268,1.81302,4405628.0
2009-03-03 11:17:00,1.81325,1.8137,1.81325,1.81336,5712577.0
2009-03-03 11:18:00,1.81321,1.81321,1.81282,1.81282,12396218.0
2009-03-03 11:19:00,1.81278,1.8134,1.81278,1.8134,7958908.0
2009-03-03 11:20:00,1.8135,1.81366,1.8135,1.8136,4533773.0
2009-03-03 11:21:00,1.81346,1.81377,1.81346,1.81351,1126412.0
2009-03-03 11:22:00,1.81319,1.8132,1.81293,1.81294,3646749.0
2009-03-03 11:23:00,1.8128,1.81299,1.8128,1.81299,10366691.0
2009-03-03 11:24:00,1.8131,1.8144,1.8131,1.8144,149615836.0
2009-03-03 11:25:00,1.81449,1.81449,1.81408,1.81408,1051664.0
2009-03-03 11:26:00,1.81428,1.81456,1.81428,1.81456,5283488.0
2009-03-03 11:27:00,1.8145,1.8145,1.81382,1.81382,3731332.0
2009-03-03 11:28:00,1.81359,1.81359,1.81302,1.81355,8388972.0
2009-03-03 11:29:00,1.81363,1.81411,1.81363,1.81411,5701967.0
2009-03-03 11:30:00,1.81405,1.81405,1.81362,1.81362,2771791.0
2009-03-03 11:31:00,1.81342,1.81342,1.81306,1.81306,4453594.0
2009-03-03 11:32:00,1.81306,1.81306,1.81263,1.81263,22468767.0
2009-03-03 11:33:00,1.81261,1.81261,1.81202,1.81202,3539303.0
2009-03-03 11:34:00,1.81205,1.81231,1.81205,1.81225,9585201.0
2009-03-03 11:35:00,1.81204,1.81204,1.8116,1.81194,4385556.0
2009-03-03 11:36:00,1.81208,1.81313,1.81208,1.81313,7153843.0
2009-03-03 11:37:00,1.81321,1.81338,1.81321,1.81326,3181566.0
2009-03-03 11:38:00,1.8136,1.8136,1.81326,1.81333,21523015.0
2009-03-03 11:39:00,1.81326,1.81326,1.81298,1.81325,1473962.0
2009-03-03 11:40:00,1.81346,1.81369,1.81346,1.81369,5400234.0
2009-03-03 11:41:00,1.81355,1.81355,1.81294,1.81306,9997934.0
2009-03-03 11:42:00,1.81295,1.81331,1.81293,1.81331,2918467.0
2009-03-03 11:43:00,1.81349,1.81398,1.81349,1.81398,14193681.0
2009-03-03 11:44:00,1.81412,1.81454,1.81412,1.81454,7637485.0
2009-03-03 11:45:00,1.8148,1.81535,1.8148,1.81523,11292532.0
2009-03-03 11:46:00,1.8151,1.8151,1.81462,1.81496,9819768.0
2009-03-03 11:47:00,1.81509,1.81516,1.815,1.81503,9107635.0
2009-03-03 11:48:00,1.81509,1.81509,1.81485,1.81502,3758265.0
2009-03-03 11:49:00,1.81515,1.8154,1.81512,1.81531,4108302.0
2009-03-03 11:50:00,1.81525,1.81525,1.81501,1.81504,3676265.0
2009-03-03 11:51:00,1.81502,1.81502,1.8148,1.8148,12614930.0
2009-03-03 11:52:00,1.81469,1.81469,1.81439,1.8144,7952514.0
2009-03-03 11:53:00,1.81434,1.81478,1.81401,1.81478,1672224.0
2009-03-03 11:54:00,1.81504,1.81549,1.81486,1.81486,21203429.0
2009-03-03 11:55:00,1.81466,1.81466,1.81371,1.81371,4345464.0
2009-03-03 11:56:00,1.81361,1.81391,1.81356,1.81386,84773304.0
2009-03-03 11:57:00,1.81384,1.81403,1.81364,1.81364,46230085.0
2009-03-03 11:58:00,1.81353,1.81353,1.81298,1.81298,2087827.0
2009-03-03 11:59:00,1.81299,1.81299,1.81279,1.81284,1881888.0
2009-03-03 12:00:00,1.81293,1.81331,1.81268,1.81311,8068160.0
2009-03-03 12:01:00,1.81308,1.81371,1.81297,1.81371,9997368.0
2009-03-03 12:02:00,1.81393,1.8142,1.81366,1.81406,7114800.0
2009-03-03 12:03:00,1.81434,1.81453,1.81408,1.81427,11312115.0
2009-03-03 12:04:00,1.81414,1.81414,1.8138,1.8138,2096018.0
2009-03-03 12:05:00,1.81406,1.81473,1.81406,1.81473,1847277.0
2009-03-03 12:06:00,1.81507,1.81556,1.81507,1.81549,12079467.0
2009-03-03 12:07:00,1.81525,1.81525,1.81443,1.81443,9738846.0
2009-03-03 12:08:00,1.8143,1.8143,1.81343,1.81343,7812077.0
2009-03-03 12:09:00,1.81345,1.81377,1.81345,1.81377,12549477.0
2009-03-03 12:10:00,1.81388,1.81404,1.81363,1.81404,28480527.0
2009-03-03 12:11:00,1.8142,1.81428,1.81401,1.81427,7488478.0
2009-03-03 12:12:00,1.81446,1.81518,1.81446,1.81484,43063452.0
2009-03-03 12:13:00,1.81482,1.81543,1.81482,1.81543,12399108.0
2009-03-03 12:14:00,1.81552,1.81589,1.81552,1.81589,1969315.0
2009-03-03 12:15:00,1.81585,1.81585,1.81512,1.81512,14508925.0
2009-03-03 12:16:00,1.81519,1.81546,1.81519,1.81546,3002945.0
2009-03-03 12:17:00,1.81555,1.81614,1.81555,1.81611,6464977.0
2009-03-03 12:18:00,1.81622,1.81649,1.81622,1.81649,2481485.0
2009-03-03 12:19:00,1.8165,1.8165,1.81602,1.81602,4754898.0
2009-03-03 12:20:00,1.81605,1.81619,1.81589,1.81619,2803215.0
2009-03-03 12:21:00,1.81634,1.8164,1.81622,1.81627,5822747.0
2009-03-03 12:22:00,1.81611,1.81611,1.8154,1.81564,28509401.0
2009-03-03 12:23:00,1.81565,1.81565,1.81415,1.8154,9630962.0
2009-03-03 12:24:00,1.8154,1.8154,1.81513,1.81513,4149842.0
2009-03-03 12:25:00,1.81489,1.81503,1.81488,1.81503,2980661.0
2009-03-03 12:26:00,1.81495,1.81509,1.81488,1.81488,6209984.0
2009-03-03 12:27:00,1.8147,1.8147,1.81396,1.81396,1083198.0
2009-03-03 12:28:00,1.81233,1.81381,1.81233,1.8135,13372398.0
2009-03-03 12:29:00,1.81335,1.81363,1.81312,1.81363,2998278.0
2009-03-03 12:30:00,1.8137,1.81415,1.8137,1.81415,12370451.0
2009-03-03 12:31:00,1.81428,1.81464,1.81428,1.8146,7658438.0
2009-03-03 12:32:00,1.81457,1.81459,1.81412,1.81412,10055210.0
2009-03-03 12:33:00,1.81415,1.81463,1.81386,1.81463,5586383.0
2009-03-03 12:34:00,1.81474,1.81506,1.81474,1.81506,8551226.0
2009-03-03 12:35:00,1.81515,1.81538,1.81476,1.81476,9191812.0
2009-03-03 12:36:00,1.81486,1.81486,1.81428,1.81439,9219173.0
2009-03-03 12:37:00,1.81461,1.81461,1.81368,1.81368,36867966.0
2009-03-03 12:38:00,1.81342,1.81343,1.81308,1.81308,16198463.0
2009-03-03 12:39:00,1.813,1.813,1.81272,1.81272,8671631.0
2009-03-03 12:40:00,1.81269,1.81269,1.8124,1.81241,6820579.0
2009-03-03 12:41:00,1.81238,1.81238,1.81203,1.81238,949368.0
2009-03-03 12:42:00,1.81241,1.81254,1.81222,1.81222,3352254.0
2009-03-03 12:43:00,1.8121,1.8121,1.81156,1.81156,1772274.0
2009-03-03 12:44:00,1.81152,1.81152,1.8112,1.8112,3275555.0
2009-03-03 12:45:00,1.81126,1.81126,1.81086,1.81086,10632768.0
2009-03-03 12:46:00,1.81082,1.81083,1.81061,1.81061,14891356.0
2009-03-03 12:47:00,1.81045,1.81056,1.81025,1.81025,8015031.0
2009-03-03 12:48:00,1.81024,1.81024,1.80984,1.80984,14618934.0
2009-03-03 12:49:00,1.8098,1.8098,1.80947,1.80954,4613965.0
2009-03-03 12:50:00,1.8095,1.8095,1.80794,1.80794,28624360.0
2009-03-03 12:51:00,1.80782,1.80782,1.8076,1.80764,20948564.0
2009-03-03 12:52:00,1.80783,1.80817,1.80783,1.80812,2115989.0
2009-03-03 12:53:00,1.80808,1.80817,1.80779,1.80779,2406818.0
2009-03-03 12:54:00,1.80779,1.80789,1.80773,1.8078,5447510.0
2009-03-03 12:55:00,1.80777,1.80803,1.8076,1.80803,3882535.0
2009-03-03 12:56:00,1.80809,1.80863,1.80809,1.8084,6610680.0
2009-03-03 12:57:00,1.80859,1.80913,1.80859,1.80902,6093140.0
2009-03-03 12:58:00,1.80905,1.80946,1.80905,1.80946,28841129.0
2009-03-03 12:59:00,1.8096,1.80975,1.80955,1.80956,3976660.0
2009-03-03 13:00:00,1.80962,1.80979,1.80962,1.80979,5721163.0
2009-03-03 13:01:00,1.80985,1.81012,1.8098,1.81012,3238592.0
2009-03-03 13:02:00,1.81005,1.81026,1.80975,1.81026,1441881.0
2009-03-03 13:03:00,1.81037,1.81065,1.81037,1.81065,4266012.0
2009-03-03 13:04:00,1.81045,1.8105,1.81024,1.81024,7691095.0
2009-03-03 13:05:00,1.81054,1.81069,1.81054,1.81066,9976209.0
2009-03-03 13:06:00,1.81077,1.81134,1.81077,1.81134,4103218.0
2009-03-03 13:07:00,1.81152,1.81169,1.81152,1.81157,1645943.0
2009-03-03 13:08:00,1.81114,1.81158,1.81114,1.8113,17861275.0
2009-03-03 13:09:00,1.81134,1.81134,1.81098,1.81098,4424931.0
2009-03-03 13:10:00,1.81089,1.81089,1.8107,1.81075,15743430.0
2009-03-03 13:11:00,1.81078,1.81089,1.81053,1.81053,54122314.0
2009-03-03 13:12:00,1.81042,1.81053,1.81027,1.81053,23518777.0
2009-03-03 13:13:00,1.81043,1.81043,1.81007,1.81007,19843697.0
2009-03-03 13:14:00,1.8101,1.81053,1.8101,1.81027,2103226.0
2009-03-03 13:15:00,1.81039,1.81056,1.81014,1.81036,3830985.0
2009-03-03 13:16:00,1.81039,1.81039,1.81,1.81,6013354.0
2009-03-03 13:17:00,1.80989,1.80989,1.80955,1.80963,4226494.0
2009-03-03 13:18:00,1.8097,1.8097,1.80949,1.80949,43315917.0
2009-03-03 13:19:00,1.80945,1.80946,1.80922,1.80926,6509424.0
2009-03-03 13:20:00,1.80924,1.8093,1.80899,1.80899,33469410.0
2009-03-03 13:21:00,1.80909,1.80944,1.80909,1.80944,10425158.0
2009-03-03 13:22:00,1.80952,1.80955,1.80917,1.80917,8511450.0
2009-03-03 13:23:00,1.80918,1.8098,1.80918,1.80936,6981852.0
2009-03-03 13:24:00,1.80978,1.81019,1.80978,1.81019,4262321.0
2009-03-03 13:25:00,1.81025,1.81051,1.81024,1.81051,1804416.0
2009-03-03 13:26:00,1.81055,1.81082,1.81049,1.81082,40677777.0
2009-03-03 13:27:00,1.81093,1.81112,1.81087,1.81112,4914348.0
2009-03-03 13:28:00,1.81115,1.81144,1.81115,1.81135,710422.0
2009-03-03 13:29:00,1.81149,1.8118,1.81144,1.8118,911506.0
2009-03-03 13:30:00,1.81184,1.81222,1.81184,1.81222,3637175.0
2009-03-03 13:31:00,1.81226,1.81281,1.81223,1.81281,7018548.0
2009-03-03 13:32:00,1.81277,1.81283,1.81238,1.81283,7231791.0
2009-03-03 13:33:00,1.81296,1.81348,1.81296,1.81348,10413111.0
2009-03-03 13:34:00,1.81351,1.81408,1.8134,1.81408,17632365.0
2009-03-03 13:35:00,1.81401,1.81401,1.81215,1.81215,7345980.0
2009-03-03 13:36:00,1.81188,1.81194,1.81131,1.81131,7377262.0
2009-03-03 13:37:00,1.81117,1.81117,1.81052,1.81052,2311761.0
2009-03-03 13:38:00,1.81027,1.81027,1.8097,1.80981,8208591.0
2009-03-03 13:39:00,1.80978,1.81069,1.80978,1.81069,6613245.0
2009-03-03 13:40:00,1.81082,1.81156,1.81082,1.81156,7061856.0
2009-03-03 13:41:00,1.81166,1.81225,1.81166,1.81225,6650316.0
2009-03-03 13:42:00,1.81225,1.81241,1.81144,1.81144,13612581.0
2009-03-03 13:43:00,1.81133,1.81133,1.81058,1.81058,5906867.0
2009-03-03 13:44:00,1.81045,1.81045,1.80981,1.80981,5814618.0
2009-03-03 13:45:00,1.80988,1.81058,1.80988,1.81058,8474672.0
2009-03-03 13:46:00,1.81073,1.81073,1.80912,1.80912,43331260.0
2009-03-03 13:47:00,1.80905,1.80905,1.80875,1.80875,7744887.0
2009-03-03 13:48:00,1.80873,1.80873,1.80847,1.80847,5781757.0
2009-03-03 13:49:00,1.80841,1.80858,1.80786,1.80858,4776238.0
2009-03-03 13:50:00,1.80873,1.8091,1.80873,1.80893,4160141.0
2009-03-03 13:51:00,1.80893,1.80905,1.8089,1.8089,7942633.0
2009-03-03 13:52:00,1.80894,1.80914,1.80881,1.80899,12563348.0
2009-03-03 13:53:00,1.80902,1.80965,1.80775,1.80962,4775782.0
2009-03-03 13:54:00,1.8099,1.81033,1.80985,1.81033,1324665.0
2009-03-03 13:55:00,1.81051,1.81099,1.81051,1.81099,38741000.0
2009-03-03 13:56:00,1.8109,1.81104,1.8109,1.81095,17874701.0
2009-03-03 13:57:00,1.81089,1.81122,1.8107,1.81122,18279495.0
2009-03-03 13:58:00,1.81129,1.81141,1.81119,1.81141,9331903.0
2009-03-03 13:59:00,1.8116,1.81195,1.8116,1.81173,38923096.0
2009-03-03 14:00:00,1.81154,1.81165,1.81145,1.81145,12914919.0
2009-03-03 14:01:00,1.81159,1.81199,1.81159,1.81185,7554833.0
2009-03-03 14:02:00,1.81166,1.81166,1.81128,1.81131,26440202.0
2009-03-03 14:03:00,1.81137,1.81172,1.81096,1.81096,18426469.0
2009-03-03 14:04:00,1.81084,1.81146,1.81084,1.81146,1469399.0
2009-03-03 14:05:00,1.81144,1.81144,1.81132,1.81135,2313158.0
2009-03-03 14:06:00,1.81169,1.81243,1.81169,1.81243,2832738.0
2009-03-03 14:07:00,1.81228,1.81228,1.81125,1.81125,11344795.0
2009-03-03 14:08:00,1.81125,1.8115,1.81125,1.81131,2851805.0
2009-03-03 14:09:00,1.81115,1.81115,1.8109,1.81102,1790599.0
2009-03-03 14:10:00,1.81123,1.81168,1.81117,1.81117,9086190.0
2009-03-03 14:11:00,1.81122,1.81153,1.81122,1.81145,8205562.0
2009-03-03 14:12:00,1.8116,1.81169,1.81151,1.81169,1556340.0
2009-03-03 14:13:00,1.81183,1.81183,1.81153,1.81153,4287130.0
2009-03-03 14:14:00,1.8114,1.8114,1.81123,1.81123,7428785.0
2009-03-03 14:15:00,1.81112,1.81112,1.81056,1.81057,8536699.0
2009-03-03 14:16:00,1.81032,1.8105,1.81011,1.81011,11051234.0
2009-03-03 14:17:00,1.81004,1.81013,1.80995,1.80995,2143808.0
2009-03-03 14:18:00,1.80983,1.80983,1.80948,1.80948,82299868.0
2009-03-03 14:19:00,1.80947,1.80984,1.80947,1.80984,53977854.0
2009-03-03 14:20:00,1.8099,1.8099,1.80963,1.80963,7073472.0
2009-03-03 14:21:00,1.8096,1.8101,1.80954,1.8101,14785752.0
2009-03-03 14:22:00,1.81008,1.81008,1.80944,1.80962,4662244.0
2009-03-03 14:23:00,1.80947,1.80953,1.80892,1.80892,5080826.0
2009-03-03 14:24:00,1.80888,1.80888,1.80801,1.80817,4795652.0
2009-03-03 14:25:00,1.80819,1.80819,1.80778,1.80778,10442866.0
2009-03-03 14:26:00,1.80769,1.80773,1.80711,1.80711,9915981.0
2009-03-03 14:27:00,1.80716,1.80733,1.80708,1.80724,1648383.0
2009-03-03 14:28:00,1.8073,1.80754,1.80729,1.80729,14313907.0
2009-03-03 14:29:00,1.80723,1.80737,1.807,1.807,2073487.0
2009-03-03 14:30:00,1.80703,1.80783,1.80703,1.80783,2628335.0
2009-03-03 14:31:00,1.80784,1.80784,1.80771,1.80774,5354598.0
2009-03-03 14:32:00,1.80785,1.80806,1.80778,1.80806,69874116.0
2009-03-03 14:33:00,1.808,1.80806,1.8079,1.80806,8494322.0
2009-03-03 14:34:00,1.80806,1.8084,1.80806,1.8084,20785216.0
2009-03-03 14:35:00,1.80854,1.80932,1.80854,1.80931,1075530.0
2009-03-03 14:36:00,1.8094,1.81012,1.8094,1.81012,8733296.0
2009-03-03 14:37:00,1.81022,1.81086,1.81022,1.81086,6503237.0
2009-03-03 14:38:00,1.81085,1.81118,1.81085,1.81118,8012789.0
2009-03-03 14:39:00,1.81119,1.81162,1.81119,1.81133,18685612.0
2009-03-03 14:40:00,1.81125,1.81125,1.8106,1.81062,3063700.0
2009-03-03 14:41:00,1.8106,1.81088,1.81034,1.81088,9799775.0
2009-03-03 14:42:00,1.81081,1.811,1.81054,1.81054,62300895.0
2009-03-03 14:43:00,1.81086,1.81087,1.81062,1.81087,3461373.0
2009-03-03 14:44:00,1.81088,1.81095,1.81062,1.81062,12767664.0
2009-03-03 14:45:00,1.81047,1.81085,1.81035,1.81085,23454311.0
2009-03-03 14:46:00,1.81106,1.81156,1.81106,1.81156,4793950.0
2009-03-03 14:47:00,1.81146,1.81215,1.81146,1.81215,5575023.0
2009-03-03 14:48:00,1.81235,1.81283,1.81235,1.81236,2775495.0
2009-03-03 14:49:00,1.81227,1.81227,1.81181,1.81181,12041244.0
2009-03-03 14:50:00,1.8118,1.81187,1.81139,1.81139,5162450.0
2009-03-03 14:51:00,1.81139,1.81145,1.81127,1.81127,1132230.0
2009-03-03 14:52:00,1.81124,1.81127,1.81114,1.81127,3486978.0
2009-03-03 14:53:00,1.81121,1.81121,1.81084,1.81084,6370054.0
2009-03-03 14:54:00,1.8108,1.8108,1.81021,1.81021,515467.0
2009-03-03 14:55:00,1.80996,1.80996,1.80949,1.80958,3554809.0
2009-03-03 14:56:00,1.80975,1.81075,1.80975,1.81075,56084364.0
2009-03-03 14:57:00,1.81079,1.81094,1.81072,1.81094,5655688.0
2009-03-03 14:58:00,1.81092,1.81092,1.81061,1.81061,7715481.0
2009-03-03 14:59:00,1.8105,1.81086,1.81033,1.81086,3385005.0
2009-03-03 15:00:00,1.81096,1.81108,1.81093,1.81106,1645934.0
2009-03-03 15:01:00,1.81099,1.81131,1.81098,1.81131,14251984.0
2009-03-03 15:02:00,1.81125,1.81125,1.81018,1.81018,2424799.0
2009-03-03 15:03:00,1.81028,1.81036,1.81015,1.81015,7102648.0
2009-03-03 15:04:00,1.81009,1.81009,1.80951,1.80951,7329925.0
2009-03-03 15:05:00,1.80947,1.80947,1.80923,1.80923,1777157.0
2009-03-03 15:06:00,1.8092,1.8092,1.80867,1.80871,11535840.0
2009-03-03 15:07:00,1.8088,1.80902,1.80874,1.80893,6693379.0
2009-03-03 15:08:00,1.80919,1.80986,1.80919,1.80986,5097533.0
2009-03-03 15:09:00,1.81001,1.81001,1.80947,1.80958,19119074.0
2009-03-03 15:10:00,1.80949,1.8095,1.80901,1.80901,3628879.0
2009-03-03 15:11:00,1.80916,1.80922,1.80916,1.80919,6856483.0
2009-03-03 15:12:00,1.80926,1.80956,1.80918,1.80956,7061612.0
2009-03-03 15:13:00,1.80966,1.80975,1.80958,1.80975,8384701.0
2009-03-03 15:14:00,1.80987,1.81013,1.80968,1.80968,7078394.0
2009-03-03 15:15:00,1.80944,1.80944,1.80879,1.80879,15001791.0
2009-03-03 15:16:00,1.80903,1.80948,1.80903,1.80948,193177788.0
2009-03-03 15:17:00,1.80958,1.8099,1.80958,1.8099,9731110.0
2009-03-03 15:18:00,1.81006,1.81055,1.81006,1.81055,5295854.0
2009-03-03 15:19:00,1.81073,1.81107,1.81073,1.81094,15753643.0
2009-03-03 15:20:00,1.81117,1.81151,1.81117,1.81151,3282749.0
2009-03-03 15:21:00,1.81163,1.81163,1.81125,1.81136,12268463.0
2009-03-03 15:22:00,1.81116,1.81116,1.81009,1.81094,2018636.0
2009-03-03 15:23:00,1.81116,1.81227,1.81116,1.81227,5202399.0
2009-03-03 15:24:00,1.81233,1.81255,1.81233,1.81255,3265227.0
2009-03-03 15:25:00,1.81259,1.81286,1.81259,1.81286,6771217.0
2009-03-03 15:26:00,1.81293,1.81332,1.81293,1.81332,7132123.0
2009-03-03 15:27:00,1.81342,1.81377,1.81342,1.81377,6982726.0
2009-03-03 15:28:00,1.8138,1.81509,1.8138,1.81502,106939200.0
2009-03-03 15:29:00,1.81517,1.81517,1.8145,1.81462,6601459.0
2009-03-03 15:30:00,1.81462,1.81462,1.81398,1.81398,3117237.0
2009-03-03 15:31:00,1.81387,1.8139,1.81379,1.8139,4126872.0
2009-03-03 15:32:00,1.81392,1.81392,1.81364,1.81364,19628018.0
2009-03-03 15:33:00,1.8137,1.81401,1.8137,1.81394,3064000.0
2009-03-03 15:34:00,1.81383,1.81383,1.81355,1.81355,3369161.0
2009-03-03 15:35:00,1.81344,1.81344,1.81305,1.81318,7427399.0
2009-03-03 15:36:00,1.81314,1.81358,1.81314,1.81358,4510914.0
2009-03-03 15:37:00,1.81348,1.81392,1.81348,1.81368,7261207.0
2009-03-03 15:38:00,1.81358,1.81365,1.81343,1.81343,3989689.0
2009-03-03 15:39:00,1.81339,1.81339,1.81233,1.81264,50799076.0
2009-03-03 15:40:00,1.81278,1.81289,1.81248,1.81248,10617805.0
2009-03-03 15:41:00,1.81237,1.81237,1.81183,1.81183,2924447.0
2009-03-03 15:42:00,1.812,1.8126,1.812,1.8126,108369254.0
2009-03-03 15:43:00,1.81267,1.81307,1.81267,1.81307,8672619.0
2009-03-03 15:44:00,1.81311,1.81342,1.81311,1.81342,13669968.0
2009-03-03 15:45:00,1.81349,1.81377,1.81315,1.81316,3573026.0
2009-03-03 15:46:00,1.8132,1.8132,1.81281,1.81281,44676076.0
2009-03-03 15:47:00,1.81283,1.81283,1.81241,1.81241,6557288.0
2009-03-03 15:48:00,1.81248,1.81248,1.81098,1.81103,56215880.0
2009-03-03 15:49:00,1.81078,1.81078,1.81044,1.81044,3670696.0
2009-03-03 15:50:00,1.81028,1.81033,1.80994,1.81033,1309966.0
2009-03-03 15:51:00,1.81055,1.81081,1.81055,1.81081,6070601.0
2009-03-03 15:52:00,1.81095,1.81125,1.81075,1.8112,2733081.0
2009-03-03 15:53:00,1.81136,1.81136,1.81093,1.81093,65615876.0
2009-03-03 15:54:00,1.81094,1.81103,1.81054,1.81054,1140472.0
2009-03-03 15:55:00,1.81048,1.81052,1.81,1.81,9027986.0
2009-03-03 15:56:00,1.81005,1.81095,1.81005,1.81095,9590648.0
2009-03-03 15:57:00,1.81114,1.81142,1.81114,1.81134,7553792.0
2009-03-03 15:58:00,1.81165,1.81306,1.81165,1.81306,140889801.0
2009-03-03 15:59:00,1.81294,1.81296,1.81211,1.81221,7195861.0
2009-03-03 16:00:00,1.81227,1.81288,1.81227,1.81288,4559444.0
2009-03-03 16:01:00,1.81299,1.81416,1.81299,1.81416,2221568.0
2009-03-03 16:02:00,1.81413,1.81521,1.81413,1.81521,3061542.0
2009-03-03 16:03:00,1.81523,1.81552,1.81523,1.81552,7008672.0
2009-03-03 16:04:00,1.81555,1.81657,1.81555,1.81642,54771822.0
2009-03-03 16:05:00,1.81644,1.8167,1.81644,1.8167,9368065.0
2009-03-03 16:06:00,1.81674,1.81855,1.81674,1.81855,28394900.0
2009-03-03 16:07:00,1.81854,1.81873,1.81831,1.81831,6283134.0
2009-03-03 16:08:00,1.81839,1.81886,1.81839,1.81883,14663675.0
2009-03-03 16:09:00,1.81882,1.81924,1.81882,1.81918,5393820.0
2009-03-03 16:10:00,1.8191,1.82018,1.8191,1.81972,12231596.0
2009-03-03 16:11:00,1.81964,1.81999,1.81963,1.81999,3565741.0
2009-03-03 16:12:00,1.81996,1.82012,1.8194,1.81959,3672796.0
2009-03-03 16:13:00,1.81958,1.81971,1.81937,1.81971,3222027.0
2009-03-03 16:14:00,1.81971,1.81971,1.81932,1.81932,164102242.0
2009-03-03 16:15:00,1.81924,1.82023,1.81924,1.82023,6879834.0
2009-03-03 16:16:00,1.8202,1.82026,1.81951,1.81951,6990950.0
2009-03-03 16:17:00,1.81937,1.81937,1.81863,1.81863,1413822.0
2009-03-03 16:18:00,1.81868,1.81912,1.81868,1.81912,25356827.0
2009-03-03 16:19:00,1.81918,1.81946,1.81918,1.81946,4657641.0
2009-03-03 16:20:00,1.81953,1.81981,1.81953,1.81981,2533498.0
2009-03-03 16:21:00,1.81977,1.8201,1.81977,1.8201,2842640.0
2009-03-03 16:22:00,1.82017,1.82037,1.82007,1.82036,3212025.0
2009-03-03 16:23:00,1.8204,1.82079,1.82019,1.82019,4718207.0
2009-03-03 16:24:00,1.82001,1.82001,1.81906,1.81906,20725982.0
2009-03-03 16:25:00,1.81928,1.81987,1.81928,1.81982,2213373.0
2009-03-03 16:26:00,1.81994,1.82168,1.81994,1.82122,50901279.0
2009-03-03 16:27:00,1.82107,1.82107,1.82056,1.82056,7375921.0
2009-03-03 16:28:00,1.8206,1.82062,1.82035,1.82048,9916734.0
2009-03-03 16:29:00,1.82048,1.82077,1.82048,1.82068,6082141.0
2009-03-03 16:30:00,1.82085,1.82141,1.82085,1.82107,244654752.0
2009-03-03 16:31:00,1.82101,1.82101,1.82073,1.82073,3711323.0
2009-03-03 16:32:00,1.82071,1.82071,1.81915,1.81915,119343040.0
2009-03-03 16:33:00,1.81911,1.81911,1.81846,1.81902,6964003.0
2009-03-03 16:34:00,1.81914,1.81942,1.81913,1.8192,6282368.0
2009-03-03 16:35:00,1.8191,1.81915,1.81868,1.81868,9458067.0
2009-03-03 16:36:00,1.81859,1.81878,1.81859,1.81874,7342211.0
2009-03-03 16:37:00,1.81892,1.81918,1.81892,1.81911,6820060.0
2009-03-03 16:38:00,1.81892,1.81892,1.81863,1.81865,2242049.0
2009-03-03 16:39:00,1.81858,1.81858,1.81831,1.81831,6422479.0
2009-03-03 16:40:00,1.81821,1.81821,1.818,1.818,4632316.0
2009-03-03 16:41:00,1.81799,1.81799,1.81775,1.81775,10539683.0
2009-03-03 16:42:00,1.81771,1.81771,1.81725,1.81731,1347316.0
2009-03-03 16:43:00,1.81724,1.81724,1.81674,1.81685,7992487.0
2009-03-03 16:44:00,1.81702,1.81716,1.81624,1.81624,79338948.0
2009-03-03 16:45:00,1.81604,1.81604,1.81551,1.81588,3013121.0
2009-03-03 16:46:00,1.8159,1.81595,1.81568,1.81595,3577047.0
2009-03-03 16:47:00,1.81596,1.81632,1.81596,1.81632,5210402.0
2009-03-03 16:48:00,1.81635,1.81636,1.81583,1.81583,1622233.0
2009-03-03 16:49:00,1.81558,1.81558,1.81535,1.81543,2098969.0
2009-03-03 16:50:00,1.81526,1.81526,1.81491,1.81502,6323027.0
2009-03-03 16:51:00,1.81519,1.81522,1.81512,1.81514,5725797.0
2009-03-03 16:52:00,1.81519,1.81536,1.81483,1.81536,16918857.0
2009-03-03 16:53:00,1.81533,1.81549,1.81524,1.81524,3084671.0
2009-03-03 16:54:00,1.81511,1.81511,1.81458,1.81458,8720573.0
2009-03-03 16:55:00,1.81451,1.81451,1.81409,1.81409,2457414.0
2009-03-03 16:56:00,1.8141,1.8141,1.81275,1.81275,60140015.0
2009-03-03 16:57:00,1.81272,1.8128,1.81261,1.81276,4153671.0
2009-03-03 16:58:00,1.81272,1.81272,1.8124,1.81249,29518860.0
2009-03-03 16:59:00,1.81241,1.81282,1.81236,1.81282,13310962.0
2009-03-03 17:00:00,1.8129,1.8129,1.81218,1.81231,6200293.0
2009-03-03 17:01:00,1.81238,1.81276,1.81238,1.81276,2066149.0
2009-03-03 17:02:00,1.8127,1.8127,1.81246,1.81258,40755246.0
2009-03-03 17:03:00,1.81251,1.81283,1.8125,1.81283,13498477.0
2009-03-03 17:04:00,1.81291,1.81335,1.81291,1.81312,1876826.0
2009-03-03 17:05:00,1.81303,1.81329,1.81291,1.81325,5294023.0
2009-03-03 17:06:00,1.81324,1.81324,1.81297,1.81298,6759559.0
2009-03-03 17:07:00,1.8129,1.8129,1.81243,1.81243,6995183.0
2009-03-03 17:08:00,1.81248,1.81248,1.81217,1.81218,5929652.0
2009-03-03 17:09:00,1.81207,1.81207,1.81173,1.81173,2705570.0
2009-03-03 17:10:00,1.8117,1.8117,1.8113,1.8113,6707298.0
2009-03-03 17:11:00,1.81131,1.81131,1.81107,1.81107,1092453.0
2009-03-03 17:12:00,1.81103,1.81103,1.81031,1.81031,77827872.0
2009-03-03 17:13:00,1.81029,1.81029,1.80991,1.81009,3228550.0
2009-03-03 17:14:00,1.8101,1.81082,1.8101,1.81072,9863981.0
2009-03-03 17:15:00,1.81055,1.81088,1.81043,1.81088,6136266.0
2009-03-03 17:16:00,1.8111,1.8117,1.8111,1.8117,11770845.0
2009-03-03 17:17:00,1.81169,1.81208,1.81153,1.81208,4342958.0
2009-03-03 17:18:00,1.81213,1.81213,1.81161,1.81161,3269644.0
2009-03-03 17:19:00,1.81152,1.81181,1.81152,1.81181,6152155.0
2009-03-03 17:20:00,1.81184,1.81184,1.81165,1.81165,3926271.0
2009-03-03 17:21:00,1.81135,1.81135,1.81072,1.81072,1000407.0
2009-03-03 17:22:00,1.81107,1.81228,1.81107,1.81228,13846909.0
2009-03-03 17:23:00,1.81247,1.81308,1.81247,1.81308,8860900.0
2009-03-03 17:24:00,1.813,1.81333,1.813,1.81333,6848420.0
2009-03-03 17:25:00,1.81337,1.81376,1.81337,1.81376,10571157.0
2009-03-03 17:26:00,1.8137,1.81404,1.81369,1.81404,9368447.0
2009-03-03 17:27:00,1.81403,1.81434,1.81403,1.81434,3237738.0
2009-03-03 17:28:00,1.8144,1.81486,1.8144,1.81486,13366242.0
2009-03-03 17:29:00,1.81492,1.81519,1.81492,1.81508,4389370.0
2009-03-03 17:30:00,1.81518,1.8157,1.81518,1.8155,6174029.0
2009-03-03 17:31:00,1.81539,1.81571,1.81534,1.81571,14070159.0
2009-03-03 17:32:00,1.81582,1.81582,1.81557,1.81574,9062296.0
2009-03-03 17:33:00,1.81561,1.81561,1.8153,1.8153,8000648.0
2009-03-03 17:34:00,1.81531,1.81531,1.81493,1.81493,7383328.0
2009-03-03 17:35:00,1.81481,1.81481,1.81448,1.81449,5072527.0
2009-03-03 17:36:00,1.81415,1.81461,1.81415,1.81461,3163858.0
2009-03-03 17:37:00,1.81493,1.81536,1.81493,1.81536,19687456.0
2009-03-03 17:38:00,1.81546,1.81598,1.81546,1.8156,13569545.0
2009-03-03 17:39:00,1.81552,1.81552,1.81476,1.81503,5322184.0
2009-03-03 17:40:00,1.81502,1.81636,1.81502,1.81552,46514496.0
2009-03-03 17:41:00,1.81563,1.81705,1.81563,1.81694,105698421.0
2009-03-03 17:42:00,1.81701,1.81794,1.81701,1.8179,3833422.0
2009-03-03 17:43:00,1.81794,1.81827,1.81794,1.81827,17947623.0
2009-03-03 17:44:00,1.81832,1.81868,1.81832,1.81864,5989927.0
2009-03-03 17:45:00,1.81875,1.81926,1.81875,1.81926,4692398.0
2009-03-03 17:46:00,1.81948,1.8197,1.81923,1.81923,41293504.0
2009-03-03 17:47:00,1.81899,1.81899,1.81853,1.81866,11786161.0
2009-03-03 17:48:00,1.81869,1.8192,1.81869,1.81916,2387152.0
2009-03-03 17:49:00,1.81926,1.81947,1.81897,1.81897,6676948.0
2009-03-03 17:50:00,1.81883,1.81883,1.81802,1.81839,6130086.0
2009-03-03 17:51:00,1.81821,1.81821,1.81795,1.81812,6950729.0
2009-03-03 17:52:00,1.81824,1.81835,1.81815,1.81832,20289985.0
2009-03-03 17:53:00,1.81841,1.8185,1.81806,1.81806,1799010.0
2009-03-03 17:54:00,1.81842,1.81844,1.81797,1.81844,6409514.0
2009-03-03 17:55:00,1.81853,1.81915,1.81853,1.81915,6706377.0
2009-03-03 17:56:00,1.81905,1.81905,1.8189,1.81904,4389663.0
2009-03-03 17:57:00,1.81898,1.81917,1.81875,1.81917,11809016.0
2009-03-03 17:58:00,1.81915,1.81915,1.81851,1.81851,36407850.0
2009-03-03 17:59:00,1.81858,1.81877,1.81811,1.81811,6066819.0
2009-03-03 18:00:00,1.81787,1.81787,1.81688,1.81688,7574417.0
2009-03-03 18:01:00,1.81681,1.81719,1.81657,1.81719,5141395.0
2009-03-03 18:02:00,1.81726,1.81726,1.81692,1.81693,5722241.0
2009-03-03 18:03:00,1.81664,1.81664,1.81614,1.81614,23876114.0
2009-03-03 18:04:00,1.81602,1.81605,1.81578,1.81585,4142427.0
2009-03-03 18:05:00,1.81595,1.8164,1.81595,1.81637,42355098.0
2009-03-03 18:06:00,1.81625,1.81625,1.81573,1.81573,8741826.0
2009-03-03 18:07:00,1.81571,1.81587,1.8155,1.81587,4332315.0
2009-03-03 18:08:00,1.81602,1.81613,1.81596,1.81598,57257500.0
2009-03-03 18:09:00,1.8157,1.8157,1.81541,1.81546,23303015.0
2009-03-03 18:10:00,1.81542,1.81581,1.81518,1.81581,53319598.0
2009-03-03 18:11:00,1.81576,1.81579,1.81541,1.81541,6949623.0
2009-03-03 18:12:00,1.81514,1.81514,1.81449,1.81449,6359991.0
2009-03-03 18:13:00,1.81443,1.81444,1.81413,1.81439,1822711.0
2009-03-03 18:14:00,1.81449,1.81474,1.81449,1.81472,954337.0
2009-03-03 18:15:00,1.81483,1.81511,1.81483,1.81511,4591432.0
2009-03-03 18:16:00,1.8152,1.81539,1.81509,1.81539,10484323.0
2009-03-03 18:17:00,1.81543,1.81576,1.81543,1.81576,3431950.0
2009-03-03 18:18:00,1.81567,1.81601,1.81567,1.816,9694889.0
2009-03-03 18:19:00,1.81604,1.81644,1.81604,1.81644,5075272.0
2009-03-03 18:20:00,1.81623,1.81637,1.81599,1.81599,5306111.0
2009-03-03 18:21:00,1.81586,1.81586,1.81526,1.81526,16021663.0
2009-03-03 18:22:00,1.81526,1.81526,1.81482,1.81496,10889466.0
2009-03-03 18:23:00,1.81511,1.81541,1.81511,1.81541,7547932.0
2009-03-03 18:24:00,1.81567,1.816,1.81563,1.816,15029959.0
2009-03-03 18:25:00,1.81607,1.81641,1.81598,1.81641,5497068.0
2009-03-03 18:26:00,1.81637,1.81659,1.81587,1.81598,12719560.0
2009-03-03 18:27:00,1.81585,1.81591,1.81536,1.81536,15079292.0
2009-03-03 18:28:00,1.81548,1.81564,1.81541,1.81541,21594470.0
2009-03-03 18:29:00,1.81541,1.81553,1.81537,1.81553,6839372.0
2009-03-03 18:30:00,1.81535,1.81535,1.81512,1.8153,1471535.0
2009-03-03 18:31:00,1.81518,1.81518,1.81456,1.81456,6187165.0
2009-03-03 18:32:00,1.81435,1.81435,1.81379,1.81379,1152612.0
2009-03-03 18:33:00,1.81387,1.81443,1.81387,1.81443,6243189.0
2009-03-03 18:34:00,1.81444,1.81474,1.81444,1.81463,10580100.0
2009-03-03 18:35:00,1.81496,1.81496,1.81428,1.81428,4442396.0
2009-03-03 18:36:00,1.8141,1.8141,1.81379,1.81382,2292619.0
2009-03-03 18:37:00,1.81383,1.81411,1.81371,1.81411,10366707.0
2009-03-03 18:38:00,1.81434,1.81461,1.81434,1.81445,49424856.0
2009-03-03 18:39:00,1.81459,1.81549,1.81459,1.81549,43727580.0
2009-03-03 18:40:00,1.8156,1.81596,1.81557,1.81596,10712640.0
2009-03-03 18:41:00,1.81566,1.81566,1.81478,1.81478,10713057.0
2009-03-03 18:42:00,1.81473,1.81473,1.8132,1.81366,93100788.0
2009-03-03 18:43:00,1.8138,1.81452,1.8138,1.81452,11134214.0
2009-03-03 18:44:00,1.8146,1.81536,1.8146,1.8153,5498695.0
2009-03-03 18:45:00,1.8153,1.81548,1.81508,1.81508,2284439.0
2009-03-03 18:46:00,1.81504,1.81504,1.81402,1.81429,51542556.0
2009-03-03 18:47:00,1.81412,1.81412,1.81369,1.8137,6954557.0
2009-03-03 18:48:00,1.81391,1.81437,1.81391,1.81408,7141193.0
2009-03-03 18:49:00,1.8141,1.81427,1.8141,1.81427,11182838.0
2009-03-03 18:50:00,1.81423,1.81457,1.81423,1.81457,7275417.0
2009-03-03 18:51:00,1.81481,1.81512,1.81481,1.81505,18052316.0
2009-03-03 18:52:00,1.81512,1.81512,1.81453,1.81453,3173193.0
2009-03-03 18:53:00,1.81457,1.8147,1.81319,1.81465,4555690.0
2009-03-03 18:54:00,1.81473,1.81494,1.81456,1.81494,29672745.0
2009-03-03 18:55:00,1.81496,1.81496,1.81452,1.81456,7311326.0
2009-03-03 18:56:00,1.81458,1.81473,1.81452,1.81473,3262342.0
2009-03-03 18:57:00,1.81485,1.81501,1.81479,1.81501,7992090.0
2009-03-03 18:58:00,1.81491,1.81491,1.81475,1.81481,2439375.0
2009-03-03 18:59:00,1.81452,1.81454,1.8142,1.8143,14278616.0
2009-03-03 19:00:00,1.81455,1.81501,1.81455,1.81501,4116388.0
2009-03-03 19:01:00,1.81504,1.81531,1.81504,1.81531,2520833.0
2009-03-03 19:02:00,1.81524,1.81524,1.81503,1.81503,22371927.0
2009-03-03 19:03:00,1.81495,1.81495,1.81458,1.8146,4864276.0
2009-03-03 19:04:00,1.81463,1.81463,1.81441,1.81441,5548045.0
2009-03-03 19:05:00,1.81437,1.81437,1.81399,1.81399,3220342.0
2009-03-03 19:06:00,1.81393,1.81393,1.81317,1.81317,171154658.0
2009-03-03 19:07:00,1.81319,1.81335,1.81318,1.81326,18353428.0
2009-03-03 19:08:00,1.81316,1.81316,1.81277,1.81277,9671268.0
2009-03-03 19:09:00,1.81266,1.81266,1.8116,1.8116,8718360.0
2009-03-03 19:10:00,1.81177,1.81227,1.81177,1.81227,3932416.0
2009-03-03 19:11:00,1.81214,1.81223,1.81205,1.81205,3259354.0
2009-03-03 19:12:00,1.81187,1.81215,1.81153,1.81215,6727150.0
2009-03-03 19:13:00,1.81198,1.81213,1.81171,1.81213,5181852.0
2009-03-03 19:14:00,1.81228,1.81234,1.81189,1.81189,65744153.0
2009-03-03 19:15:00,1.81178,1.81231,1.81178,1.81231,4023943.0
2009-03-03 19:16:00,1.81248,1.81286,1.81248,1.81286,6140423.0
2009-03-03 19:17:00,1.81289,1.81325,1.8127,1.8127,15597815.0
2009-03-03 19:18:00,1.81251,1.81251,1.81208,1.81229,3528205.0
2009-03-03 19:19:00,1.81249,1.81305,1.81247,1.81305,9049895.0
2009-03-03 19:20:00,1.81322,1.81322,1.81277,1.81277,11278696.0
2009-03-03 19:21:00,1.8127,1.81284,1.81254,1.81284,3884512.0
2009-03-03 19:22:00,1.81291,1.81325,1.81291,1.81325,13189370.0
2009-03-03 19:23:00,1.81324,1.81359,1.81286,1.81359,4757838.0
2009-03-03 19:24:00,1.81365,1.81396,1.81365,1.81396,2240446.0
2009-03-03 19:25:00,1.81402,1.81432,1.81402,1.81432,7916395.0
2009-03-03 19:26:00,1.81438,1.81714,1.81438,1.81714,36114008.0
2009-03-03 19:27:00,1.81713,1.81713,1.81684,1.81684,4017494.0
2009-03-03 19:28:00,1.81685,1.81707,1.81683,1.81691,3532111.0
2009-03-03 19:29:00,1.81683,1.81683,1.81646,1.81646,9232082.0
2009-03-03 19:30:00,1.81647,1.81658,1.81632,1.81647,3310951.0
2009-03-03 19:31:00,1.81646,1.81698,1.81646,1.81693,21767677.0
2009-03-03 19:32:00,1.81708,1.81748,1.81708,1.81748,5134922.0
2009-03-03 19:33:00,1.81735,1.81735,1.81694,1.81711,5196311.0
2009-03-03 19:34:00,1.81699,1.81719,1.81647,1.81719,14499005.0
2009-03-03 19:35:00,1.81738,1.81774,1.81736,1.81774,5729538.0
2009-03-03 19:36:00,1.81795,1.81835,1.81795,1.81835,28216506.0
2009-03-03 19:37:00,1.81847,1.81896,1.81847,1.81896,7284732.0
2009-03-03 19:38:00,1.81902,1.81923,1.81897,1.81923,11109894.0
2009-03-03 19:39:00,1.81926,1.81943,1.81926,1.81931,9128555.0
2009-03-03 19:40:00,1.81942,1.81957,1.81911,1.81929,11377755.0
2009-03-03 19:41:00,1.8197,1.81989,1.8197,1.81978,2995955.0
2009-03-03 19:42:00,1.81995,1.8201,1.81953,1.81953,23761572.0
2009-03-03 19:43:00,1.81937,1.81937,1.81905,1.81905,6658347.0
2009-03-03 19:44:00,1.81886,1.81888,1.81873,1.81873,7759328.0
2009-03-03 19:45:00,1.81864,1.81864,1.81715,1.81715,1669211.0
2009-03-03 19:46:00,1.81716,1.8173,1.81696,1.8173,10699851.0
2009-03-03 19:47:00,1.81736,1.81744,1.81728,1.81741,1015623.0
2009-03-03 19:48:00,1.81743,1.81787,1.81743,1.81787,3447757.0
2009-03-03 19:49:00,1.81779,1.81779,1.81711,1.81711,8062675.0
2009-03-03 19:50:00,1.81706,1.81706,1.81696,1.81696,2811729.0
2009-03-03 19:51:00,1.81692,1.81693,1.81684,1.81685,12643726.0
2009-03-03 19:52:00,1.81688,1.81712,1.81681,1.81712,6768652.0
2009-03-03 19:53:00,1.81707,1.81707,1.81631,1.81661,6528296.0
2009-03-03 19:54:00,1.81653,1.81658,1.81633,1.81633,18539956.0
2009-03-03 19:55:00,1.8163,1.81649,1.81616,1.81649,6581765.0
2009-03-03 19:56:00,1.81637,1.81642,1.81621,1.81642,13950189.0
2009-03-03 19:57:00,1.81648,1.8165,1.81635,1.81642,1170569.0
2009-03-03 19:58:00,1.81643,1.81655,1.81638,1.81655,4067184.0
2009-03-03 19:59:00,1.81659,1.8169,1.81659,1.81689,1423173.0
2009-03-03 20:00:00,1.81696,1.81696,1.81649,1.81649,38725997.0
2009-03-03 20:01:00,1.81667,1.81693,1.81662,1.81662,3768655.0
2009-03-03 20:02:00,1.81665,1.81681,1.81657,1.81657,5679566.0
2009-03-03 20:03:00,1.81648,1.81666,1.81642,1.81666,11172497.0
2009-03-03 20:04:00,1.81683,1.81737,1.81683,1.81737,7335902.0
2009-03-03 20:05:00,1.81742,1.81742,1.81713,1.81733,3541962.0
2009-03-03 20:06:00,1.81738,1.81763,1.81738,1.81763,2021997.0
2009-03-03 20:07:00,1.81766,1.81774,1.8176,1.81764,10463955.0
2009-03-03 20:08:00,1.8176,1.81762,1.81752,1.81757,9330400.0
2009-03-03 20:09:00,1.81756,1.81766,1.81756,1.81765,25905495.0
2009-03-03 20:10:00,1.81765,1.81765,1.81753,1.81759,3054624.0
2009-03-03 20:11:00,1.81752,1.81781,1.81731,1.81781,3465207.0
2009-03-03 20:12:00,1.81788,1.81792,1.81768,1.81792,58074584.0
2009-03-03 20:13:00,1.81778,1.81778,1.81729,1.8175,12319656.0
2009-03-03 20:14:00,1.81752,1.81769,1.81752,1.81769,1766809.0
2009-03-03 20:15:00,1.81781,1.81803,1.81781,1.81803,21207350.0
2009-03-03 20:16:00,1.818,1.81809,1.818,1.81809,7677528.0
2009-03-03 20:17:00,1.81801,1.81801,1.81778,1.81778,6401052.0
2009-03-03 20:18:00,1.81762,1.81762,1.81731,1.81731,3890232.0
2009-03-03 20:19:00,1.81728,1.81742,1.81728,1.81737,6602285.0
2009-03-03 20:20:00,1.81719,1.81719,1.81678,1.81717,5380763.0
2009-03-03 20:21:00,1.81728,1.81762,1.81728,1.81762,7759997.0
2009-03-03 20:22:00,1.81774,1.8179,1.81774,1.81789,13504800.0
2009-03-03 20:23:00,1.81769,1.81769,1.81723,1.81742,4200035.0
2009-03-03 20:24:00,1.81746,1.81787,1.81746,1.81787,8355631.0
2009-03-03 20:25:00,1.81806,1.8185,1.81806,1.8185,3718169.0
2009-03-03 20:26:00,1.8186,1.8187,1.8182,1.8182,19170724.0
2009-03-03 20:27:00,1.81791,1.81834,1.81791,1.81834,4775051.0
2009-03-03 20:28:00,1.81846,1.81848,1.81823,1.81831,4671404.0
2009-03-03 20:29:00,1.81844,1.81856,1.81844,1.81853,12067540.0
2009-03-03 20:30:00,1.81867,1.81887,1.81867,1.81887,10568128.0
2009-03-03 20:31:00,1.81895,1.8192,1.81895,1.8192,13309276.0
2009-03-03 20:32:00,1.8192,1.81927,1.81904,1.81927,8809877.0
2009-03-03 20:33:00,1.81903,1.81932,1.81888,1.81932,9688633.0
2009-03-03 20:34:00,1.81935,1.81935,1.81898,1.81898,10023692.0
2009-03-03 20:35:00,1.8188,1.8188,1.8182,1.8182,7029381.0
2009-03-03 20:36:00,1.81816,1.81816,1.81768,1.81798,4845352.0
2009-03-03 20:37:00,1.81788,1.81788,1.81746,1.81787,5220064.0
2009-03-03 20:38:00,1.81796,1.81809,1.81779,1.81779,3363187.0
2009-03-03 20:39:00,1.81765,1.81765,1.81744,1.81744,11012833.0
2009-03-03 20:40:00,1.81759,1.81767,1.81753,1.81764,17248791.0
2009-03-03 20:41:00,1.81753,1.81776,1.81748,1.81748,55658998.0
2009-03-03 20:42:00,1.81756,1.81798,1.81756,1.81798,6752429.0
2009-03-03 20:43:00,1.81798,1.81832,1.81786,1.81832,5027566.0
2009-03-03 20:44:00,1.81815,1.81868,1.81815,1.81868,16809806.0
2009-03-03 20:45:00,1.81862,1.81862,1.81843,1.81843,2005334.0
2009-03-03 20:46:00,1.81858,1.81879,1.81858,1.81874,8452821.0
2009-03-03 20:47:00,1.81877,1.81877,1.81862,1.81864,4011978.0
2009-03-03 20:48:00,1.81861,1.81893,1.81847,1.81893,2125768.0
2009-03-03 20:49:00,1.81899,1.81899,1.81874,1.81884,11485210.0
2009-03-03 20:50:00,1.81867,1.81867,1.81833,1.81833,2213652.0
2009-03-03 20:51:00,1.81846,1.81846,1.81815,1.81815,11505796.0
2009-03-03 20:52:00,1.81823,1.81837,1.81816,1.81837,8066199.0
2009-03-03 20:53:00,1.8183,1.8183,1.81791,1.81791,4982484.0
2009-03-03 20:54:00,1.81789,1.81798,1.81645,1.81785,2950731.0
2009-03-03 20:55:00,1.81794,1.81811,1.81789,1.81811,2971451.0
2009-03-03 20:56:00,1.81835,1.81864,1.81802,1.81802,3600548.0
2009-03-03 20:57:00,1.81792,1.81792,1.81672,1.81685,6224497.0
2009-03-03 20:58:00,1.81681,1.81681,1.81656,1.81656,9262920.0
2009-03-03 20:59:00,1.8165,1.8165,1.81608,1.81631,9331623.0
2009-03-03 21:00:00,1.81624,1.81624,1.81586,1.81586,23226787.0
2009-03-03 21:01:00,1.81601,1.81601,1.81546,1.81571,5721842.0
2009-03-03 21:02:00,1.81566,1.81566,1.81502,1.81524,6921702.0
2009-03-03 21:03:00,1.81532,1.81532,1.8148,1.81481,5716378.0
2009-03-03 21:04:00,1.81479,1.81513,1.81474,1.81474,7197782.0
2009-03-03 21:05:00,1.81468,1.81473,1.8145,1.81473,9994962.0
2009-03-03 21:06:00,1.81489,1.81489,1.81449,1.81482,3752592.0
2009-03-03 21:07:00,1.81493,1.81567,1.81493,1.81567,3067543.0
2009-03-03 21:08:00,1.81594,1.81628,1.81594,1.81626,4617766.0
2009-03-03 21:09:00,1.81619,1.81626,1.81604,1.81614,4100309.0
2009-03-03 21:10:00,1.81617,1.8162,1.81615,1.81615,9516475.0
2009-03-03 21:11:00,1.81593,1.81602,1.81586,1.81602,15678857.0
2009-03-03 21:12:00,1.8161,1.8163,1.8157,1.8163,9262142.0
2009-03-03 21:13:00,1.81625,1.81625,1.81576,1.81576,7247302.0
2009-03-03 21:14:00,1.81569,1.81582,1.81563,1.81563,12200608.0
2009-03-03 21:15:00,1.81563,1.81563,1.81527,1.81527,11028687.0
2009-03-03 21:16:00,1.81508,1.81528,1.81491,1.81528,11637621.0
2009-03-03 21:17:00,1.81527,1.81538,1.81499,1.81499,38665531.0
2009-03-03 21:18:00,1.81498,1.81527,1.81498,1.81527,1815444.0
2009-03-03 21:19:00,1.81549,1.81577,1.81549,1.81577,3162527.0
2009-03-03 21:20:00,1.8158,1.8158,1.81559,1.81577,4657942.0
2009-03-03 21:21:00,1.81581,1.8159,1.81571,1.8158,5240458.0
2009-03-03 21:22:00,1.81584,1.81609,1.81584,1.81609,79427040.0
2009-03-03 21:23:00,1.81608,1.81608,1.81581,1.81581,5574884.0
2009-03-03 21:24:00,1.81584,1.8159,1.81578,1.81578,9883667.0
2009-03-03 21:25:00,1.8158,1.8158,1.81561,1.81577,6434234.0
2009-03-03 21:26:00,1.81566,1.81585,1.81553,1.81585,5971589.0
2009-03-03 21:27:00,1.81583,1.81596,1.81574,1.81585,4287053.0
2009-03-03 21:28:00,1.8159,1.8159,1.81574,1.8158,13594152.0
2009-03-03 21:29:00,1.81578,1.81581,1.81574,1.81576,6426475.0
2009-03-03 21:30:00,1.81575,1.81588,1.81571,1.81588,40089637.0
2009-03-03 21:31:00,1.81593,1.81608,1.81586,1.81608,7485932.0
2009-03-03 21:32:00,1.81597,1.81597,1.81576,1.81592,6571826.0
2009-03-03 21:33:00,1.81593,1.81593,1.81549,1.81549,2447051.0
2009-03-03 21:34:00,1.81545,1.81545,1.81504,1.81507,10902486.0
2009-03-03 21:35:00,1.81506,1.81507,1.81479,1.81479,7857736.0
2009-03-03 21:36:00,1.81472,1.81472,1.81417,1.81417,3196185.0
2009-03-03 21:37:00,1.81413,1.81413,1.81377,1.81378,8417303.0
2009-03-03 21:38:00,1.81376,1.81376,1.81317,1.81328,6129448.0
2009-03-03 21:39:00,1.81332,1.81332,1.81275,1.81318,2241021.0
2009-03-03 21:40:00,1.81306,1.81306,1.81202,1.81221,1811664.0
2009-03-03 21:41:00,1.81219,1.81221,1.81203,1.81204,6559099.0
2009-03-03 21:42:00,1.81207,1.81207,1.81163,1.81204,5227757.0
2009-03-03 21:43:00,1.81218,1.81252,1.81218,1.81252,5110082.0
2009-03-03 21:44:00,1.81247,1.81262,1.81247,1.81257,14542300.0
2009-03-03 21:45:00,1.81291,1.81352,1.81291,1.81352,4488989.0
2009-03-03 21:46:00,1.81352,1.81429,1.81352,1.8139,2501499.0
2009-03-03 21:47:00,1.81399,1.81454,1.81399,1.81454,5378087.0
2009-03-03 21:48:00,1.81464,1.81527,1.81464,1.81527,9134400.0
2009-03-03 21:49:00,1.81551,1.81592,1.81551,1.81573,2352389.0
2009-03-03 21:50:00,1.81569,1.81569,1.81451,1.81451,8655622.0
2009-03-03 21:51:00,1.81427,1.81437,1.81419,1.81424,3888014.0
2009-03-03 21:52:00,1.81408,1.81408,1.81377,1.81377,10009872.0
2009-03-03 21:53:00,1.81382,1.81393,1.81372,1.81372,4934391.0
2009-03-03 21:54:00,1.81373,1.81373,1.8135,1.8135,5013684.0
2009-03-03 21:55:00,1.81322,1.81322,1.81265,1.81265,5739659.0
2009-03-03 21:56:00,1.81268,1.81299,1.81268,1.81288,8156184.0
2009-03-03 21:57:00,1.81286,1.81286,1.81205,1.81205,12952687.0
2009-03-03 21:58:00,1.81201,1.81201,1.8117,1.8119,966212.0
2009-03-03 21:59:00,1.812,1.81231,1.812,1.81231,3761859.0
2009-03-03 22:00:00,1.81252,1.81287,1.81252,1.81282,5690912.0
2009-03-03 22:01:00,1.81264,1.81264,1.81224,1.81224,6251360.0
2009-03-03 22:02:00,1.81215,1.81226,1.81208,1.81226,7789299.0
2009-03-03 22:03:00,1.81254,1.81297,1.81254,1.81297,1903032.0
2009-03-03 22:04:00,1.81323,1.81342,1.81321,1.81334,5768558.0
2009-03-03 22:05:00,1.81346,1.81373,1.81346,1.8137,4067909.0
2009-03-03 22:06:00,1.81395,1.81412,1.81389,1.81405,3086858.0
2009-03-03 22:07:00,1.81408,1.81433,1.81389,1.81389,577293.0
2009-03-03 22:08:00,1.81377,1.8138,1.81329,1.8138,7434463.0
2009-03-03 22:09:00,1.81385,1.81403,1.81379,1.81403,1200623.0
2009-03-03 22:10:00,1.81418,1.8144,1.81418,1.8144,1999816.0
2009-03-03 22:11:00,1.81453,1.81478,1.81453,1.81478,2496239.0
2009-03-03 22:12:00,1.81485,1.81539,1.81485,1.81537,2789169.0
2009-03-03 22:13:00,1.81519,1.81519,1.81458,1.81458,2893400.0
2009-03-03 22:14:00,1.81487,1.81489,1.81469,1.81484,1824481.0
2009-03-03 22:15:00,1.81496,1.81526,1.81471,1.8152,6063275.0
2009-03-03 22:16:00,1.81522,1.81523,1.81495,1.81495,2505767.0
2009-03-03 22:17:00,1.81485,1.81485,1.81455,1.81459,11777828.0
2009-03-03 22:18:00,1.81446,1.81449,1.81425,1.81435,5369242.0
2009-03-03 22:19:00,1.81436,1.81447,1.81433,1.8144,5941409.0
2009-03-03 22:20:00,1.8142,1.8142,1.81363,1.81363,7571039.0
2009-03-03 22:21:00,1.81391,1.81448,1.81391,1.81448,14310347.0
2009-03-03 22:22:00,1.81455,1.81523,1.81455,1.81523,20682260.0
2009-03-03 22:23:00,1.81526,1.81542,1.81501,1.81501,13427861.0
2009-03-03 22:24:00,1.81517,1.81543,1.81517,1.81543,5874366.0
2009-03-03 22:25:00,1.81534,1.81545,1.81527,1.8154,5936261.0
2009-03-03 22:26:00,1.81532,1.81552,1.81522,1.81552,11835730.0
2009-03-03 22:27:00,1.81581,1.81611,1.81581,1.81609,13558360.0
2009-03-03 22:28:00,1.81615,1.81615,1.81578,1.81578,19657386.0
2009-03-03 22:29:00,1.8157,1.8158,1.81543,1.81543,2103525.0
2009-03-03 22:30:00,1.81543,1.81557,1.81516,1.81557,8368798.0
2009-03-03 22:31:00,1.81563,1.81581,1.81553,1.81581,22039849.0
2009-03-03 22:32:00,1.81571,1.81591,1.81553,1.81591,4035643.0
2009-03-03 22:33:00,1.81591,1.81591,1.81562,1.81562,24510385.0
2009-03-03 22:34:00,1.81548,1.81568,1.81545,1.81553,1091056.0
2009-03-03 22:35:00,1.81536,1.81536,1.81517,1.81535,3709931.0
2009-03-03 22:36:00,1.81558,1.81571,1.81558,1.81559,10353157.0
2009-03-03 22:37:00,1.81558,1.81558,1.81517,1.81517,1456797.0
2009-03-03 22:38:00,1.81521,1.81535,1.81515,1.8152,2138040.0
2009-03-03 22:39:00,1.81532,1.81532,1.81495,1.81495,22370482.0
2009-03-03 22:40:00,1.81484,1.81484,1.81466,1.81466,3675113.0
2009-03-03 22:41:00,1.81471,1.81471,1.81415,1.81415,2764562.0
2009-03-03 22:42:00,1.81411,1.81411,1.81382,1.81382,3205895.0
2009-03-03 22:43:00,1.8138,1.8139,1.81369,1.8139,4259615.0
2009-03-03 22:44:00,1.81373,1.81377,1.81353,1.81353,10693751.0
2009-03-03 22:45:00,1.81361,1.81367,1.81351,1.81367,2297671.0
2009-03-03 22:46:00,1.81372,1.81394,1.8137,1.81394,3394207.0
2009-03-03 22:47:00,1.81393,1.81422,1.81372,1.81392,8962558.0
2009-03-03 22:48:00,1.8136,1.81371,1.81339,1.81371,17433546.0
2009-03-03 22:49:00,1.81375,1.81403,1.81375,1.81403,2369443.0
2009-03-03 22:50:00,1.81416,1.81463,1.81416,1.81463,6602748.0
2009-03-03 22:51:00,1.81476,1.8153,1.81476,1.81518,16779566.0
2009-03-03 22:52:00,1.81501,1.8153,1.81501,1.8153,5448729.0
2009-03-03 22:53:00,1.81554,1.81612,1.81554,1.81612,17695813.0
2009-03-03 22:54:00,1.81611,1.81656,1.81611,1.81612,4234532.0
2009-03-03 22:55:00,1.81609,1.81609,1.81584,1.81597,4156737.0
2009-03-03 22:56:00,1.81599,1.81607,1.81599,1.81602,10036686.0
2009-03-03 22:57:00,1.81604,1.81647,1.81604,1.81647,29914541.0
2009-03-03 22:58:00,1.81633,1.81635,1.8159,1.8159,1439165.0
2009-03-03 22:59:00,1.816,1.8163,1.816,1.8163,30175699.0
2009-03-03 23:00:00,1.8163,1.81664,1.8163,1.81657,9917240.0
2009-03-03 23:01:00,1.81645,1.81645,1.816,1.816,16141643.0
2009-03-03 23:02:00,1.81592,1.81592,1.81582,1.81586,5404553.0
2009-03-03 23:03:00,1.81597,1.81597,1.81576,1.8159,14536552.0
2009-03-03 23:04:00,1.81577,1.8161,1.81577,1.8161,8852953.0
2009-03-03 23:05:00,1.81644,1.81655,1.81607,1.81643,6751378.0
2009-03-03 23:06:00,1.81665,1.81703,1.81665,1.81703,8120242.0
2009-03-03 23:07:00,1.81704,1.81727,1.81704,1.81727,12140546.0
2009-03-03 23:08:00,1.81732,1.81787,1.81731,1.81787,7880755.0
2009-03-03 23:09:00,1.81781,1.81802,1.81781,1.81802,9501883.0
2009-03-03 23:10:00,1.81799,1.8185,1.8178,1.8178,27089452.0
2009-03-03 23:11:00,1.81787,1.81787,1.81765,1.81768,2910986.0
2009-03-03 23:12:00,1.81757,1.81757,1.81703,1.81708,1828088.0
2009-03-03 23:13:00,1.81705,1.81721,1.81705,1.81721,4600130.0
2009-03-03 23:14:00,1.81709,1.81713,1.81703,1.81703,10320828.0
2009-03-03 23:15:00,1.81704,1.81728,1.81662,1.81695,5384926.0
2009-03-03 23:16:00,1.8168,1.81681,1.81641,1.81641,6083184.0
2009-03-03 23:17:00,1.81642,1.81642,1.81604,1.81604,22114303.0
2009-03-03 23:18:00,1.81606,1.81648,1.81606,1.81648,14058086.0
2009-03-03 23:19:00,1.81651,1.81651,1.81625,1.81631,16336014.0
2009-03-03 23:20:00,1.81626,1.8166,1.81626,1.81641,16122680.0
2009-03-03 23:21:00,1.81637,1.81637,1.8162,1.81621,7719504.0
2009-03-03 23:22:00,1.81623,1.81641,1.81612,1.81641,2548328.0
2009-03-03 23:23:00,1.81667,1.81706,1.81666,1.81666,12222509.0
2009-03-03 23:24:00,1.81676,1.81753,1.81676,1.8174,2005691.0
2009-03-03 23:25:00,1.81727,1.81735,1.81727,1.81729,3502339.0
2009-03-03 23:26:00,1.81723,1.8173,1.81656,1.8173,18774797.0
2009-03-03 23:27:00,1.8172,1.8172,1.81685,1.8169,3812593.0
2009-03-03 23:28:00,1.81683,1.81683,1.81642,1.81656,6653398.0
2009-03-03 23:29:00,1.81651,1.81651,1.81589,1.81589,2662356.0
2009-03-03 23:30:00,1.81583,1.81583,1.81557,1.81573,26487112.0
2009-03-03 23:31:00,1.81568,1.81576,1.8156,1.81576,4368418.0
2009-03-03 23:32:00,1.81584,1.81593,1.8158,1.81592,5970699.0
2009-03-03 23:33:00,1.81595,1.81645,1.81591,1.81645,3330943.0
2009-03-03 23:34:00,1.81669,1.8171,1.81669,1.8171,9075660.0
2009-03-03 23:35:00,1.81721,1.81746,1.81713,1.81734,5312136.0
2009-03-03 23:36:00,1.81725,1.81725,1.81615,1.81615,6780835.0
2009-03-03 23:37:00,1.8163,1.81662,1.8163,1.81662,19905231.0
2009-03-03 23:38:00,1.81659,1.81659,1.81579,1.81593,5121344.0
2009-03-03 23:39:00,1.81574,1.8159,1.81574,1.81582,3632292.0
2009-03-03 23:40:00,1.81582,1.81597,1.81573,1.81597,22216039.0
2009-03-03 23:41:00,1.81599,1.81599,1.81569,1.8159,3893446.0
2009-03-03 23:42:00,1.8159,1.8159,1.81516,1.81528,12495943.0
2009-03-03 23:43:00,1.81523,1.81527,1.81492,1.81492,7506270.0
2009-03-03 23:44:00,1.8148,1.81525,1.8148,1.81512,15542714.0
2009-03-03 23:45:00,1.81523,1.81528,1.81519,1.81522,7167177.0
2009-03-03 23:46:00,1.81525,1.81563,1.81525,1.81542,11040822.0
2009-03-03 23:47:00,1.81554,1.81559,1.81543,1.81543,8686862.0
2009-03-03 23:48:00,1.81522,1.81525,1.81513,1.81514,9706206.0
2009-03-03 23:49:00,1.81528,1.81538,1.81497,1.81536,13299639.0
2009-03-03 23:50:00,1.81544,1.8156,1.81544,1.81558,20274725.0
2009-03-03 23:51:00,1.81562,1.81572,1.81557,1.81557,9397684.0
2009-03-03 23:52:00,1.81536,1.81541,1.81524,1.81541,1583694.0
2009-03-03 23:53:00,1.81544,1.81544,1.81504,1.81521,13231012.0
2009-03-03 23:54:00,1.81526,1.81561,1.81526,1.8155,17815960.0
2009-03-03 23:55:00,1.81571,1.81576,1.81557,1.81557,3678093.0
2009-03-03 23:56:00,1.81561,1.8163,1.81561,1.8163,5112711.0
2009-03-03 23:57:00,1.81613,1.81647,1.81602,1.81613,22589986.0
2009-03-03 23:58:00,1.81614,1.81614,1.81589,1.81606,5846916.0
2009-03-03 23:59:00,1.81597,1.81597,1.81566,1.81566,11373458.0
2009-03-04 00:00:00,1.81554,1.81559,1.81549,1.81549,7128760.0
2009-03-04 00:01:00,1.81548,1.81548,1.81522,1.81522,15274142.0
2009-03-04 00:02:00,1.81524,1.81539,1.81524,1.81539,5341435.0
2009-03-04 00:03:00,1.81557,1.81593,1.81557,1.81593,13148256.0
2009-03-04 00:04:00,1.81599,1.81636,1.81599,1.81627,8677614.0
2009-03-04 00:05:00,1.81646,1.81685,1.81619,1.81685,7314898.0
2009-03-04 00:06:00,1.8168,1.8168,1.81609,1.81609,13211841.0
2009-03-04 00:07:00,1.81624,1.81697,1.81624,1.8168,9786268.0
2009-03-04 00:08:00,1.81658,1.8166,1.81615,1.8166,5147128.0
2009-03-04 00:09:00,1.81678,1.81707,1.81678,1.81691,10623677.0
2009-03-04 00:10:00,1.81686,1.81763,1.81686,1.81763,39962247.0
2009-03-04 00:11:00,1.81789,1.81805,1.81786,1.81805,2591026.0
2009-03-04 00:12:00,1.81823,1.81848,1.81823,1.81842,1990612.0
2009-03-04 00:13:00,1.81839,1.8184,1.81817,1.81823,4367984.0
2009-03-04 00:14:00,1.81796,1.81796,1.81746,1.81746,9247056.0
2009-03-04 00:15:00,1.81749,1.81763,1.817,1.81763,6456702.0
2009-03-04 00:16:00,1.81751,1.81751,1.81734,1.81749,5617164.0
2009-03-04 00:17:00,1.81766,1.81766,1.81749,1.81749,18319186.0
2009-03-04 00:18:00,1.81745,1.81745,1.81718,1.8173,12515058.0
2009-03-04 00:19:00,1.81726,1.81731,1.81692,1.81731,20167631.0
2009-03-04 00:20:00,1.8172,1.8172,1.81701,1.81701,15992080.0
2009-03-04 00:21:00,1.8171,1.81711,1.81694,1.81694,6909818.0
2009-03-04 00:22:00,1.81699,1.81699,1.81673,1.81681,2731216.0
2009-03-04 00:23:00,1.81683,1.81683,1.81668,1.81672,13766725.0
2009-03-04 00:24:00,1.81667,1.81667,1.81634,1.81634,2606302.0
2009-03-04 00:25:00,1.81632,1.81692,1.81632,1.81692,3544901.0
2009-03-04 00:26:00,1.81681,1.81681,1.81614,1.81662,25954356.0
2009-03-04 00:27:00,1.81676,1.81685,1.81658,1.81658,6060136.0
2009-03-04 00:28:00,1.81652,1.81665,1.81634,1.81663,8014959.0
2009-03-04 00:29:00,1.81673,1.81699,1.81673,1.81688,3958137.0
2009-03-04 00:30:00,1.81694,1.81695,1.81673,1.81695,28881072.0
2009-03-04 00:31:00,1.81703,1.81816,1.81703,1.81816,5293366.0
2009-03-04 00:32:00,1.81827,1.81827,1.81809,1.81818,5881974.0
2009-03-04 00:33:00,1.81818,1.81822,1.81807,1.81814,3736999.0
2009-03-04 00:34:00,1.8181,1.81833,1.81801,1.81833,9109167.0
2009-03-04 00:35:00,1.81842,1.81849,1.81826,1.81836,4945832.0
2009-03-04 00:36:00,1.81822,1.81822,1.81776,1.81776,6284608.0
2009-03-04 00:37:00,1.81784,1.81792,1.8178,1.81783,14277132.0
2009-03-04 00:38:00,1.81782,1.81787,1.81764,1.81787,4242777.0
2009-03-04 00:39:00,1.81769,1.81794,1.81761,1.81761,5530700.0
2009-03-04 00:40:00,1.81756,1.81756,1.8173,1.8173,22330147.0
2009-03-04 00:41:00,1.81708,1.81708,1.81646,1.81646,2879140.0
2009-03-04 00:42:00,1.81639,1.81639,1.81583,1.81608,13311049.0
2009-03-04 00:43:00,1.81606,1.81611,1.81594,1.81609,6930683.0
2009-03-04 00:44:00,1.8159,1.81605,1.8159,1.81601,17039740.0
2009-03-04 00:45:00,1.81614,1.81616,1.81605,1.81605,5277823.0
2009-03-04 00:46:00,1.81606,1.81632,1.81606,1.81632,11065092.0
2009-03-04 00:47:00,1.81628,1.81657,1.81624,1.81655,6959928.0
2009-03-04 00:48:00,1.81647,1.81671,1.81647,1.81659,8450382.0
2009-03-04 00:49:00,1.81671,1.8168,1.81638,1.81665,12059269.0
2009-03-04 00:50:00,1.81667,1.81687,1.81667,1.81687,17135718.0
2009-03-04 00:51:00,1.81688,1.81692,1.8168,1.8168,10658428.0
2009-03-04 00:52:00,1.81668,1.81682,1.81668,1.81682,1312245.0
2009-03-04 00:53:00,1.81687,1.81688,1.8167,1.8167,11852398.0
2009-03-04 00:54:00,1.81648,1.81648,1.81628,1.81628,13943300.0
2009-03-04 00:55:00,1.81638,1.81665,1.81611,1.81662,3294049.0
2009-03-04 00:56:00,1.81656,1.81656,1.81623,1.81623,6780837.0
2009-03-04 00:57:00,1.81604,1.81612,1.81575,1.81583,21222551.0
2009-03-04 00:58:00,1.81601,1.81615,1.81588,1.81596,6458077.0
2009-03-04 00:59:00,1.8161,1.81654,1.8161,1.81648,6783904.0
2009-03-04 01:00:00,1.81648,1.81666,1.81648,1.81664,10428006.0
2009-03-04 01:01:00,1.81664,1.81673,1.81663,1.81673,1811686.0
2009-03-04 01:02:00,1.81678,1.81678,1.81638,1.8167,17167489.0
2009-03-04 01:03:00,1.81659,1.81659,1.81622,1.81626,33019139.0
2009-03-04 01:04:00,1.81639,1.81639,1.81583,1.81583,18898816.0
2009-03-04 01:05:00,1.81599,1.81619,1.81591,1.81619,22945015.0
2009-03-04 01:06:00,1.81638,1.81675,1.81638,1.81675,5365399.0
2009-03-04 01:07:00,1.8168,1.81692,1.81641,1.81692,8408381.0
2009-03-04 01:08:00,1.81694,1.81706,1.8169,1.81706,18077589.0
2009-03-04 01:09:00,1.81696,1.81716,1.81677,1.81677,5036390.0
2009-03-04 01:10:00,1.81659,1.8167,1.81649,1.8167,5748382.0
2009-03-04 01:11:00,1.81671,1.81677,1.81662,1.81662,1619667.0
2009-03-04 01:12:00,1.81656,1.81666,1.81628,1.81641,21724006.0
2009-03-04 01:13:00,1.81633,1.81633,1.8155,1.81561,1915358.0
2009-03-04 01:14:00,1.81559,1.81559,1.81527,1.81534,4723088.0
2009-03-04 01:15:00,1.81531,1.81535,1.81525,1.81526,16205984.0
2009-03-04 01:16:00,1.81501,1.81511,1.81469,1.81511,6866311.0
2009-03-04 01:17:00,1.8151,1.81519,1.8151,1.81518,3420274.0
2009-03-04 01:18:00,1.81488,1.81488,1.81415,1.81435,17583708.0
2009-03-04 01:19:00,1.81427,1.81447,1.81426,1.81447,2318922.0
2009-03-04 01:20:00,1.81445,1.81445,1.81398,1.81408,3025398.0
2009-03-04 01:21:00,1.81399,1.81404,1.8139,1.81404,15154913.0
2009-03-04 01:22:00,1.81405,1.81405,1.81347,1.81347,4777173.0
2009-03-04 01:23:00,1.81339,1.8136,1.81339,1.8135,2408517.0
2009-03-04 01:24:00,1.81346,1.81371,1.81346,1.81369,6984269.0
2009-03-04 01:25:00,1.81366,1.81366,1.81312,1.81353,8257159.0
2009-03-04 01:26:00,1.81346,1.81346,1.81325,1.81327,3634195.0
2009-03-04 01:27:00,1.81328,1.81328,1.81307,1.81314,7118408.0
2009-03-04 01:28:00,1.81321,1.81323,1.81295,1.81295,2336263.0
2009-03-04 01:29:00,1.81274,1.81296,1.81269,1.81296,2771851.0
2009-03-04 01:30:00,1.81296,1.81304,1.8129,1.81296,11962693.0
2009-03-04 01:31:00,1.813,1.81367,1.813,1.81358,6002174.0
2009-03-04 01:32:00,1.8137,1.81446,1.8137,1.81446,65751127.0
2009-03-04 01:33:00,1.81453,1.81487,1.81432,1.81432,8928987.0
2009-03-04 01:34:00,1.81438,1.81476,1.81438,1.81468,3301674.0
2009-03-04 01:35:00,1.81461,1.81479,1.81447,1.81479,41795165.0
2009-03-04 01:36:00,1.81458,1.81458,1.81428,1.81448,8104980.0
2009-03-04 01:37:00,1.81406,1.81465,1.81386,1.81465,70377213.0
2009-03-04 01:38:00,1.81472,1.81472,1.81432,1.81439,7704179.0
2009-03-04 01:39:00,1.81434,1.8144,1.8129,1.8144,689832.0
2009-03-04 01:40:00,1.81408,1.81477,1.81399,1.81399,10544406.0
2009-03-04 01:41:00,1.81438,1.81454,1.81419,1.81454,3330619.0
2009-03-04 01:42:00,1.81472,1.81484,1.81397,1.81397,3904429.0
2009-03-04 01:43:00,1.81398,1.81449,1.8138,1.81449,48205572.0
2009-03-04 01:44:00,1.81453,1.81453,1.81413,1.81444,3084796.0
2009-03-04 01:45:00,1.81444,1.81444,1.81422,1.81435,2116165.0
2009-03-04 01:46:00,1.8143,1.8143,1.81368,1.81368,6984870.0
2009-03-04 01:47:00,1.81363,1.81363,1.8133,1.8133,3590771.0
2009-03-04 01:48:00,1.81335,1.81345,1.8133,1.81331,8529771.0
2009-03-04 01:49:00,1.81324,1.81394,1.8131,1.81394,12205915.0
2009-03-04 01:50:00,1.8139,1.81397,1.81383,1.81397,5696054.0
2009-03-04 01:51:00,1.81389,1.81433,1.81368,1.81433,24937216.0
2009-03-04 01:52:00,1.81444,1.81458,1.81444,1.81444,4121276.0
2009-03-04 01:53:00,1.81448,1.81467,1.81438,1.81467,2576773.0
2009-03-04 01:54:00,1.81477,1.8149,1.81471,1.8149,4365642.0
2009-03-04 01:55:00,1.81498,1.81539,1.81498,1.81539,2544723.0
2009-03-04 01:56:00,1.81534,1.81534,1.81445,1.81445,5892707.0
2009-03-04 01:57:00,1.81443,1.81456,1.81419,1.81419,4514723.0
2009-03-04 01:58:00,1.81415,1.81421,1.81364,1.81407,8821776.0
2009-03-04 01:59:00,1.81406,1.8141,1.81396,1.8141,4094198.0
2009-03-04 02:00:00,1.81379,1.81389,1.81362,1.81389,4501591.0
2009-03-04 02:01:00,1.81401,1.81413,1.8135,1.81413,8747423.0
2009-03-04 02:02:00,1.81412,1.81413,1.81381,1.81381,4261184.0
2009-03-04 02:03:00,1.81372,1.81382,1.81368,1.81382,5667701.0
2009-03-04 02:04:00,1.81386,1.81407,1.81386,1.81394,2776566.0
2009-03-04 02:05:00,1.81395,1.81395,1.81382,1.81382,4837813.0
2009-03-04 02:06:00,1.81388,1.8141,1.81388,1.8141,2549745.0
2009-03-04 02:07:00,1.8139,1.8139,1.81344,1.81345,3870471.0
2009-03-04 02:08:00,1.81364,1.81403,1.81364,1.81403,26164322.0
2009-03-04 02:09:00,1.81421,1.81431,1.81407,1.81431,6029485.0
2009-03-04 02:10:00,1.81435,1.81435,1.81358,1.81358,12664366.0
2009-03-04 02:11:00,1.81362,1.81369,1.81351,1.81369,8975869.0
2009-03-04 02:12:00,1.81376,1.81417,1.81376,1.81417,3775384.0
2009-03-04 02:13:00,1.81404,1.81443,1.81404,1.81443,6911606.0
2009-03-04 02:14:00,1.81442,1.81449,1.81416,1.81449,1990936.0
2009-03-04 02:15:00,1.81457,1.81495,1.81457,1.81495,2846279.0
2009-03-04 02:16:00,1.81502,1.81517,1.81473,1.81517,47334617.0
2009-03-04 02:17:00,1.81514,1.81527,1.81508,1.81516,3609531.0
2009-03-04 02:18:00,1.81522,1.81526,1.81515,1.81515,3038610.0
2009-03-04 02:19:00,1.8147,1.81514,1.81451,1.81478,10872763.0
2009-03-04 02:20:00,1.81522,1.81524,1.8138,1.81518,728131.0
2009-03-04 02:21:00,1.81515,1.81517,1.81489,1.81513,7082349.0
2009-03-04 02:22:00,1.81512,1.81525,1.8145,1.8145,67579426.0
2009-03-04 02:23:00,1.81482,1.81482,1.8145,1.8145,7779786.0
2009-03-04 02:24:00,1.81454,1.81454,1.81441,1.81447,39020786.0
2009-03-04 02:25:00,1.81438,1.81438,1.81409,1.81409,3091747.0
2009-03-04 02:26:00,1.81405,1.81461,1.81405,1.81461,8554308.0
2009-03-04 02:27:00,1.81476,1.81498,1.81471,1.81471,61203692.0
2009-03-04 02:28:00,1.81454,1.81454,1.81427,1.81433,6541879.0
2009-03-04 02:29:00,1.81459,1.81521,1.81454,1.81521,12935436.0
2009-03-04 02:30:00,1.81531,1.81545,1.81445,1.81445,2575350.0
2009-03-04 02:31:00,1.81457,1.81457,1.81404,1.81405,2436144.0
2009-03-04 02:32:00,1.81394,1.81394,1.81347,1.81391,7705575.0
2009-03-04 02:33:00,1.81397,1.81467,1.81397,1.81467,3928437.0
2009-03-04 02:34:00,1.81484,1.81539,1.81484,1.81508,8325431.0
2009-03-04 02:35:00,1.81479,1.81479,1.81425,1.81425,6495790.0
2009-03-04 02:36:00,1.8143,1.81431,1.81422,1.81431,2415038.0
2009-03-04 02:37:00,1.81463,1.81511,1.81463,1.81511,4825912.0
2009-03-04 02:38:00,1.81517,1.81518,1.81479,1.81479,14706368.0
2009-03-04 02:39:00,1.81471,1.81471,1.81411,1.81442,3219879.0
2009-03-04 02:40:00,1.8144,1.8144,1.81401,1.81401,2398555.0
2009-03-04 02:41:00,1.81398,1.81398,1.81311,1.81342,18337368.0
2009-03-04 02:42:00,1.81345,1.81385,1.81345,1.81362,3237670.0
2009-03-04 02:43:00,1.8135,1.8135,1.81295,1.81318,6759513.0
2009-03-04 02:44:00,1.81333,1.81336,1.81306,1.81336,16287422.0
2009-03-04 02:45:00,1.81349,1.81364,1.81346,1.81355,4530540.0
2009-03-04 02:46:00,1.81354,1.81354,1.81325,1.81325,1904691.0
2009-03-04 02:47:00,1.81326,1.81326,1.813,1.813,22104198.0
2009-03-04 02:48:00,1.81278,1.81318,1.81278,1.81294,1666151.0
2009-03-04 02:49:00,1.81303,1.81334,1.81303,1.81334,5276165.0
2009-03-04 02:50:00,1.81334,1.81334,1.81283,1.81283,5557089.0
2009-03-04 02:51:00,1.81282,1.81282,1.81257,1.81257,16750916.0
2009-03-04 02:52:00,1.81244,1.81244,1.8119,1.81204,7973808.0
2009-03-04 02:53:00,1.81201,1.81227,1.81201,1.81227,5209125.0
2009-03-04 02:54:00,1.81254,1.81311,1.81254,1.81294,25225389.0
2009-03-04 02:55:00,1.8131,1.81343,1.8131,1.81343,18515545.0
2009-03-04 02:56:00,1.81345,1.81376,1.81344,1.81376,31062220.0
2009-03-04 02:57:00,1.81396,1.81437,1.81395,1.81437,16182005.0
2009-03-04 02:58:00,1.81438,1.81471,1.81438,1.81471,1752965.0
2009-03-04 02:59:00,1.81486,1.81486,1.81419,1.81419,10783873.0
2009-03-04 03:00:00,1.81411,1.81414,1.81372,1.81414,6800907.0
2009-03-04 03:01:00,1.81404,1.81404,1.81297,1.81297,5920497.0
2009-03-04 03:02:00,1.813,1.81386,1.813,1.81386,19340701.0
2009-03-04 03:03:00,1.81405,1.81438,1.81405,1.81438,6655709.0
2009-03-04 03:04:00,1.81444,1.81448,1.8142,1.81443,3214021.0
2009-03-04 03:05:00,1.81433,1.8147,1.81433,1.8147,12813180.0
2009-03-04 03:06:00,1.81479,1.81479,1.81426,1.81426,12641210.0
2009-03-04 03:07:00,1.81406,1.81406,1.81357,1.81357,1414818.0
2009-03-04 03:08:00,1.81354,1.81354,1.81288,1.81288,10702309.0
2009-03-04 03:09:00,1.81275,1.81286,1.8126,1.81261,18874014.0
2009-03-04 03:10:00,1.8127,1.81319,1.81256,1.81319,11125814.0
2009-03-04 03:11:00,1.81312,1.81327,1.81297,1.81299,9226316.0
2009-03-04 03:12:00,1.81326,1.81364,1.81326,1.81364,6605854.0
2009-03-04 03:13:00,1.81365,1.8137,1.81352,1.8137,11841922.0
2009-03-04 03:14:00,1.81382,1.81393,1.81366,1.81366,5690988.0
2009-03-04 03:15:00,1.81352,1.81372,1.8135,1.81366,17807230.0
2009-03-04 03:16:00,1.81392,1.81411,1.81392,1.81409,7194731.0
2009-03-04 03:17:00,1.81418,1.8144,1.81394,1.8144,13414338.0
2009-03-04 03:18:00,1.81427,1.81427,1.81384,1.81391,2953570.0
2009-03-04 03:19:00,1.81393,1.81396,1.81367,1.81367,22553426.0
2009-03-04 03:20:00,1.81366,1.81382,1.81365,1.81365,5674842.0
2009-03-04 03:21:00,1.81384,1.81394,1.81373,1.81394,4109225.0
2009-03-04 03:22:00,1.81399,1.81411,1.81394,1.81394,13901784.0
2009-03-04 03:23:00,1.81384,1.81422,1.81384,1.81401,6473637.0
2009-03-04 03:24:00,1.81394,1.81394,1.81367,1.81383,4900261.0
2009-03-04 03:25:00,1.81382,1.81401,1.81379,1.81393,9111900.0
2009-03-04 03:26:00,1.81399,1.81437,1.81399,1.81437,3765240.0
2009-03-04 03:27:00,1.81452,1.81462,1.81438,1.81438,5592825.0
2009-03-04 03:28:00,1.81429,1.8145,1.81427,1.8145,5071246.0
2009-03-04 03:29:00,1.81445,1.81453,1.81412,1.81453,26310533.0
2009-03-04 03:30:00,1.81457,1.81468,1.81448,1.81448,3958935.0
2009-03-04 03:31:00,1.81439,1.81441,1.81413,1.81428,8341963.0
2009-03-04 03:32:00,1.8143,1.81447,1.81415,1.81447,5785332.0
2009-03-04 03:33:00,1.81447,1.81455,1.81403,1.81455,27097890.0
2009-03-04 03:34:00,1.81449,1.81449,1.81386,1.81386,3708444.0
2009-03-04 03:35:00,1.81394,1.81424,1.8138,1.81424,2435113.0
2009-03-04 03:36:00,1.81431,1.81467,1.81431,1.81467,13740618.0
2009-03-04 03:37:00,1.81476,1.81502,1.81476,1.81502,2552776.0
2009-03-04 03:38:00,1.81495,1.81506,1.81487,1.81506,7398090.0
2009-03-04 03:39:00,1.81499,1.81528,1.81499,1.81515,16899600.0
2009-03-04 03:40:00,1.81529,1.81533,1.81519,1.81519,18958105.0
2009-03-04 03:41:00,1.81516,1.81535,1.81515,1.81535,13323814.0
2009-03-04 03:42:00,1.81534,1.81544,1.81527,1.81527,17785615.0
2009-03-04 03:43:00,1.81508,1.81509,1.81496,1.81507,5598684.0
2009-03-04 03:44:00,1.81522,1.81522,1.81464,1.8151,6179844.0
2009-03-04 03:45:00,1.81489,1.81489,1.81405,1.81405,8444800.0
2009-03-04 03:46:00,1.81413,1.81436,1.81402,1.81436,4276886.0
2009-03-04 03:47:00,1.8146,1.81513,1.8146,1.81495,2085940.0
2009-03-04 03:48:00,1.8148,1.81532,1.8148,1.81532,2421067.0
2009-03-04 03:49:00,1.81524,1.81524,1.81501,1.81501,39850668.0
2009-03-04 03:50:00,1.81516,1.81564,1.81516,1.81564,9703760.0
2009-03-04 03:51:00,1.81586,1.81586,1.8157,1.8157,5086599.0
2009-03-04 03:52:00,1.8158,1.81625,1.8158,1.81625,9220150.0
2009-03-04 03:53:00,1.81627,1.81648,1.81627,1.81646,12491102.0
2009-03-04 03:54:00,1.81632,1.81648,1.81599,1.81648,6991873.0
2009-03-04 03:55:00,1.81628,1.81639,1.8162,1.81622,9452733.0
2009-03-04 03:56:00,1.81645,1.81665,1.81641,1.81641,14426439.0
2009-03-04 03:57:00,1.81622,1.81622,1.81584,1.81587,5874220.0
2009-03-04 03:58:00,1.81591,1.81617,1.81591,1.81617,14328463.0
2009-03-04 03:59:00,1.81601,1.81601,1.81593,1.81599,7104608.0
2009-03-04 04:00:00,1.81608,1.8161,1.81588,1.81599,10394313.0
2009-03-04 04:01:00,1.81607,1.81629,1.81607,1.81629,6234050.0
2009-03-04 04:02:00,1.81622,1.81631,1.81594,1.81594,22071309.0
2009-03-04 04:03:00,1.816,1.8163,1.81598,1.8163,5394861.0
2009-03-04 04:04:00,1.81638,1.81642,1.8163,1.81637,3518696.0
2009-03-04 04:05:00,1.81618,1.81626,1.81601,1.81601,18361280.0
2009-03-04 04:06:00,1.81611,1.81626,1.81611,1.81622,12235076.0
2009-03-04 04:07:00,1.81615,1.81622,1.81611,1.81622,1525419.0
2009-03-04 04:08:00,1.81644,1.81655,1.81604,1.81604,9267021.0
2009-03-04 04:09:00,1.81579,1.81579,1.81561,1.81566,19206826.0
2009-03-04 04:10:00,1.81557,1.81563,1.81514,1.81563,12914780.0
2009-03-04 04:11:00,1.81548,1.81557,1.81524,1.81546,9296245.0
2009-03-04 04:12:00,1.81551,1.81551,1.81527,1.81547,8716498.0
2009-03-04 04:13:00,1.81548,1.81548,1.81523,1.81523,12110149.0
2009-03-04 04:14:00,1.81535,1.81553,1.81535,1.81553,6978070.0
2009-03-04 04:15:00,1.81542,1.81556,1.81532,1.81532,14220236.0
2009-03-04 04:16:00,1.81545,1.81565,1.81537,1.81565,7678262.0
2009-03-04 04:17:00,1.81584,1.81606,1.81549,1.81549,11745413.0
2009-03-04 04:18:00,1.81527,1.81549,1.81516,1.81549,3729355.0
2009-03-04 04:19:00,1.81548,1.8158,1.81548,1.8158,22449513.0
2009-03-04 04:20:00,1.81585,1.81631,1.81585,1.81606,4024700.0
2009-03-04 04:21:00,1.81624,1.81624,1.81601,1.81622,4980884.0
2009-03-04 04:22:00,1.81616,1.81626,1.81613,1.81616,19148849.0
2009-03-04 04:23:00,1.81612,1.81641,1.81612,1.81625,6553434.0
2009-03-04 04:24:00,1.81613,1.81613,1.81571,1.81571,5449462.0
2009-03-04 04:25:00,1.81545,1.81545,1.81507,1.81544,9081109.0
2009-03-04 04:26:00,1.81566,1.81585,1.8156,1.81583,3467564.0
2009-03-04 04:27:00,1.81583,1.81583,1.81554,1.81583,6408393.0
2009-03-04 04:28:00,1.81585,1.81603,1.81585,1.81603,4329882.0
2009-03-04 04:29:00,1.81598,1.81598,1.81566,1.81568,26402624.0
2009-03-04 04:30:00,1.8155,1.8155,1.81529,1.8154,2870159.0
2009-03-04 04:31:00,1.81541,1.81546,1.81518,1.81531,7251656.0
2009-03-04 04:32:00,1.81532,1.81537,1.81512,1.81532,4101768.0
2009-03-04 04:33:00,1.81515,1.81515,1.81455,1.81502,19750469.0
2009-03-04 04:34:00,1.81499,1.81503,1.81492,1.81499,3471444.0
2009-03-04 04:35:00,1.81516,1.81526,1.81514,1.81514,1994523.0
2009-03-04 04:36:00,1.81505,1.81505,1.81486,1.81487,12178665.0
2009-03-04 04:37:00,1.81489,1.81495,1.81485,1.81495,2428600.0
2009-03-04 04:38:00,1.81478,1.81481,1.81465,1.81465,7210444.0
2009-03-04 04:39:00,1.81453,1.8148,1.81453,1.8148,15120200.0
2009-03-04 04:40:00,1.81494,1.81516,1.81483,1.81516,15060398.0
2009-03-04 04:41:00,1.81531,1.81543,1.81522,1.81522,13145769.0
2009-03-04 04:42:00,1.81521,1.81531,1.81521,1.8153,20947526.0
2009-03-04 04:43:00,1.81511,1.81523,1.81492,1.81523,6670164.0
2009-03-04 04:44:00,1.81542,1.81542,1.81463,1.81499,5658219.0
2009-03-04 04:45:00,1.81482,1.81493,1.81476,1.81493,10541132.0
2009-03-04 04:46:00,1.81513,1.8154,1.81513,1.8154,4642844.0
2009-03-04 04:47:00,1.81546,1.81553,1.81527,1.81553,1863876.0
2009-03-04 04:48:00,1.81553,1.81558,1.81526,1.81558,2842483.0
2009-03-04 04:49:00,1.81542,1.81553,1.81532,1.81532,28638805.0
2009-03-04 04:50:00,1.81542,1.81542,1.81485,1.81508,10043212.0
2009-03-04 04:51:00,1.81522,1.81573,1.81522,1.81573,8637390.0
2009-03-04 04:52:00,1.81573,1.81573,1.81535,1.81535,11291432.0
2009-03-04 04:53:00,1.81371,1.81382,1.81371,1.8138,6142643.0
2009-03-04 04:54:00,1.8152,1.81525,1.81478,1.81521,6142643.0
2009-03-04 04:55:00,1.81498,1.81498,1.8148,1.8148,8754896.0
2009-03-04 04:56:00,1.81494,1.81519,1.81486,1.81519,14916934.0
2009-03-04 04:57:00,1.81517,1.81533,1.81512,1.81529,5591883.0
2009-03-04 04:58:00,1.81535,1.81561,1.81535,1.81548,14896312.0
2009-03-04 04:59:00,1.81521,1.81521,1.8149,1.81493,9215904.0
2009-03-04 05:00:00,1.81505,1.81505,1.81495,1.81498,28080867.0
2009-03-04 05:01:00,1.81484,1.81484,1.8143,1.8143,1352221.0
2009-03-04 05:02:00,1.81432,1.81432,1.81411,1.81419,28149563.0
2009-03-04 05:03:00,1.81427,1.81433,1.81425,1.81427,9259789.0
2009-03-04 05:04:00,1.81427,1.81427,1.814,1.814,4268134.0
2009-03-04 05:05:00,1.81381,1.81393,1.81378,1.81393,4547393.0
2009-03-04 05:06:00,1.81408,1.81429,1.81398,1.81398,18069859.0
2009-03-04 05:07:00,1.814,1.81414,1.81399,1.81414,5066699.0
2009-03-04 05:08:00,1.81435,1.81457,1.81435,1.8144,18567629.0
2009-03-04 05:09:00,1.81446,1.81446,1.81411,1.81411,6744380.0
2009-03-04 05:10:00,1.81408,1.81412,1.81408,1.81412,2336728.0
2009-03-04 05:11:00,1.81427,1.81445,1.8142,1.8144,16465382.0
2009-03-04 05:12:00,1.81445,1.81445,1.81382,1.81406,9037571.0
2009-03-04 05:13:00,1.81413,1.81413,1.81393,1.81398,3438564.0
2009-03-04 05:14:00,1.814,1.814,1.81388,1.81388,2505365.0
2009-03-04 05:15:00,1.81368,1.81385,1.81356,1.81385,11157921.0
2009-03-04 05:16:00,1.81388,1.81388,1.81364,1.81374,4553791.0
2009-03-04 05:17:00,1.81379,1.81389,1.81346,1.81346,3558942.0
2009-03-04 05:18:00,1.81345,1.81423,1.81345,1.81423,2955487.0
2009-03-04 05:19:00,1.81415,1.81415,1.81371,1.81391,3891067.0
2009-03-04 05:20:00,1.81396,1.81417,1.81396,1.81406,20825249.0
2009-03-04 05:21:00,1.81392,1.81428,1.81392,1.81428,2318663.0
2009-03-04 05:22:00,1.8143,1.8143,1.81403,1.81411,1409440.0
2009-03-04 05:23:00,1.81403,1.81421,1.81403,1.81421,11077634.0
2009-03-04 05:24:00,1.81418,1.81418,1.81374,1.81374,3841303.0
2009-03-04 05:25:00,1.81348,1.81348,1.81317,1.81317,1083686.0
2009-03-04 05:26:00,1.81323,1.81344,1.81282,1.81282,23439212.0
2009-03-04 05:27:00,1.81287,1.81296,1.8128,1.8128,3673776.0
2009-03-04 05:28:00,1.81287,1.81291,1.81268,1.81279,21427037.0
2009-03-04 05:29:00,1.81282,1.81315,1.81282,1.81308,8199077.0
2009-03-04 05:30:00,1.81304,1.81364,1.81304,1.81364,2089525.0
2009-03-04 05:31:00,1.81389,1.81411,1.81389,1.81406,20279981.0
2009-03-04 05:32:00,1.81409,1.81417,1.81393,1.81405,14558531.0
2009-03-04 05:33:00,1.81389,1.81389,1.81371,1.81381,11565110.0
2009-03-04 05:34:00,1.81401,1.81431,1.814,1.814,5860080.0
2009-03-04 05:35:00,1.81407,1.81408,1.814,1.81402,5551281.0
2009-03-04 05:36:00,1.81399,1.81403,1.81382,1.81394,12462052.0
2009-03-04 05:37:00,1.81396,1.81414,1.81394,1.81414,20424906.0
2009-03-04 05:38:00,1.81421,1.81441,1.81419,1.81441,13631498.0
2009-03-04 05:39:00,1.8145,1.81525,1.8145,1.81525,6931281.0
2009-03-04 05:40:00,1.81542,1.81542,1.81505,1.81505,6137818.0
2009-03-04 05:41:00,1.81514,1.81534,1.81514,1.81534,5033506.0
2009-03-04 05:42:00,1.81552,1.81568,1.81552,1.81552,11203109.0
2009-03-04 05:43:00,1.81537,1.81539,1.81514,1.81535,2438224.0
2009-03-04 05:44:00,1.8154,1.81549,1.81502,1.81548,5714678.0
2009-03-04 05:45:00,1.81541,1.81547,1.81538,1.81547,2015779.0
2009-03-04 05:46:00,1.81509,1.81549,1.81509,1.81528,2852890.0
2009-03-04 05:47:00,1.81504,1.81504,1.81483,1.81483,3012061.0
2009-03-04 05:48:00,1.81474,1.81474,1.81455,1.8146,2366778.0
2009-03-04 05:49:00,1.81456,1.81464,1.81456,1.81461,2210229.0
2009-03-04 05:50:00,1.81453,1.81453,1.81432,1.81447,1118314.0
2009-03-04 05:51:00,1.8144,1.8144,1.81334,1.81343,8225784.0
2009-03-04 05:52:00,1.8133,1.81352,1.8133,1.8134,586559.0
2009-03-04 05:53:00,1.81356,1.81368,1.81356,1.81365,2975286.0
2009-03-04 05:54:00,1.81368,1.81378,1.81366,1.81366,3761010.0
2009-03-04 05:55:00,1.81347,1.81352,1.81331,1.81331,5564883.0
2009-03-04 05:56:00,1.81333,1.81337,1.81323,1.81337,2068737.0
2009-03-04 05:57:00,1.81333,1.81333,1.81327,1.81331,7474614.0
2009-03-04 05:58:00,1.81351,1.81373,1.81351,1.81373,6303682.0
2009-03-04 05:59:00,1.81386,1.81399,1.81379,1.81399,5371825.0
2009-03-04 06:00:00,1.81405,1.8146,1.81405,1.8146,4153537.0
2009-03-04 06:01:00,1.81465,1.81503,1.81465,1.81503,893895.0
2009-03-04 06:02:00,1.81502,1.81548,1.81502,1.81548,12360612.0
2009-03-04 06:03:00,1.81541,1.81554,1.81532,1.81532,7680746.0
2009-03-04 06:04:00,1.81533,1.81546,1.81526,1.81546,5683396.0
2009-03-04 06:05:00,1.8155,1.81578,1.8155,1.81561,4668246.0
2009-03-04 06:06:00,1.81541,1.81541,1.81474,1.81474,5171233.0
2009-03-04 06:07:00,1.81472,1.81481,1.81465,1.81481,10537812.0
2009-03-04 06:08:00,1.81482,1.81482,1.81461,1.81472,4224726.0
2009-03-04 06:09:00,1.81484,1.815,1.81484,1.81488,8230907.0
2009-03-04 06:10:00,1.81496,1.81518,1.81496,1.81501,2612894.0
2009-03-04 06:11:00,1.81495,1.81495,1.8148,1.81489,8614925.0
2009-03-04 06:12:00,1.81494,1.81497,1.81482,1.81482,5763058.0
2009-03-04 06:13:00,1.81478,1.81506,1.81469,1.81506,2388293.0
2009-03-04 06:14:00,1.81515,1.81516,1.81506,1.81509,4580601.0
2009-03-04 06:15:00,1.81486,1.81495,1.81476,1.81476,15605001.0
2009-03-04 06:16:00,1.81482,1.8149,1.81482,1.81489,5276831.0
2009-03-04 06:17:00,1.81488,1.81497,1.81453,1.81497,4965575.0
2009-03-04 06:18:00,1.81491,1.81491,1.81471,1.81472,6469177.0
2009-03-04 06:19:00,1.81463,1.81463,1.81413,1.81413,1889904.0
2009-03-04 06:20:00,1.81412,1.81413,1.81359,1.81399,2287691.0
2009-03-04 06:21:00,1.81396,1.81426,1.81396,1.81408,6510994.0
2009-03-04 06:22:00,1.81413,1.81436,1.81413,1.81428,8375427.0
2009-03-04 06:23:00,1.81425,1.81456,1.81425,1.81456,3344700.0
2009-03-04 06:24:00,1.81464,1.81469,1.81429,1.81445,8155410.0
2009-03-04 06:25:00,1.81456,1.81473,1.81456,1.81473,10680334.0
2009-03-04 06:26:00,1.81482,1.815,1.81481,1.81481,2341452.0
2009-03-04 06:27:00,1.81481,1.81484,1.81474,1.81474,6820785.0
2009-03-04 06:28:00,1.81475,1.81485,1.81458,1.81485,7123354.0
2009-03-04 06:29:00,1.81489,1.81496,1.81476,1.8149,36641656.0
2009-03-04 06:30:00,1.81492,1.81508,1.81492,1.81508,7080736.0
2009-03-04 06:31:00,1.81498,1.81498,1.81457,1.81466,14966587.0
2009-03-04 06:32:00,1.81467,1.81509,1.81467,1.81474,4068568.0
2009-03-04 06:33:00,1.81482,1.81537,1.81482,1.81537,6076716.0
2009-03-04 06:34:00,1.81543,1.81543,1.81526,1.81535,6244404.0
2009-03-04 06:35:00,1.81534,1.81539,1.81526,1.81534,9669958.0
2009-03-04 06:36:00,1.81531,1.81539,1.81531,1.81535,5705540.0
2009-03-04 06:37:00,1.81535,1.81542,1.81526,1.81526,76006735.0
2009-03-04 06:38:00,1.81514,1.81514,1.81492,1.81493,5071086.0
2009-03-04 06:39:00,1.81489,1.81505,1.81483,1.81505,4609542.0
2009-03-04 06:40:00,1.81505,1.81529,1.81505,1.81529,2908067.0
2009-03-04 06:41:00,1.81538,1.81559,1.81538,1.81544,1666922.0
2009-03-04 06:42:00,1.81532,1.81532,1.81502,1.81524,40243058.0
2009-03-04 06:43:00,1.81537,1.81545,1.81535,1.81535,11740942.0
2009-03-04 06:44:00,1.81526,1.81526,1.8149,1.81515,10073700.0
2009-03-04 06:45:00,1.81514,1.81571,1.81513,1.81571,12957315.0
2009-03-04 06:46:00,1.81575,1.81587,1.81571,1.81587,7595954.0
2009-03-04 06:47:00,1.81584,1.81593,1.8154,1.81593,9566354.0
2009-03-04 06:48:00,1.81609,1.81609,1.81547,1.81547,15324853.0
2009-03-04 06:49:00,1.81563,1.81587,1.81563,1.81587,8850887.0
2009-03-04 06:50:00,1.81586,1.81587,1.81562,1.81586,4154316.0
2009-03-04 06:51:00,1.81585,1.81585,1.81567,1.81567,4304806.0
2009-03-04 06:52:00,1.81556,1.81574,1.81555,1.81574,2794518.0
2009-03-04 06:53:00,1.81582,1.81583,1.81525,1.81574,3997223.0
2009-03-04 06:54:00,1.81572,1.81596,1.81572,1.81586,11039282.0
2009-03-04 06:55:00,1.81588,1.81588,1.81572,1.81582,6961104.0
2009-03-04 06:56:00,1.81585,1.81585,1.81567,1.81584,5309658.0
2009-03-04 06:57:00,1.81588,1.81606,1.8158,1.81602,1664511.0
2009-03-04 06:58:00,1.81597,1.81597,1.8155,1.81589,6006553.0
2009-03-04 06:59:00,1.81565,1.81591,1.81565,1.81591,22156622.0
2009-03-04 07:00:00,1.81603,1.81633,1.81578,1.81633,9133429.0
2009-03-04 07:01:00,1.81647,1.81647,1.81629,1.81629,8503552.0
2009-03-04 07:02:00,1.8163,1.81644,1.81613,1.81644,6251378.0
2009-03-04 07:03:00,1.8164,1.8164,1.81636,1.81639,3609935.0
2009-03-04 07:04:00,1.8164,1.81678,1.8164,1.81678,3146389.0
2009-03-04 07:05:00,1.81672,1.81672,1.8152,1.8164,3117519.0
2009-03-04 07:06:00,1.81626,1.81626,1.81594,1.81599,4760183.0
2009-03-04 07:07:00,1.81596,1.81596,1.81576,1.81579,8644516.0
2009-03-04 07:08:00,1.81568,1.81584,1.81568,1.81578,10904934.0
2009-03-04 07:09:00,1.81567,1.81579,1.81538,1.81538,2233981.0
2009-03-04 07:10:00,1.81516,1.81516,1.81476,1.81476,10814698.0
2009-03-04 07:11:00,1.81482,1.81496,1.81472,1.81495,2099732.0
2009-03-04 07:12:00,1.81499,1.81514,1.81482,1.81482,3667590.0
2009-03-04 07:13:00,1.81474,1.81529,1.81474,1.81529,7936922.0
2009-03-04 07:14:00,1.81522,1.81522,1.81454,1.8146,1856103.0
2009-03-04 07:15:00,1.81456,1.81471,1.81413,1.81413,16654915.0
2009-03-04 07:16:00,1.81462,1.81485,1.81462,1.81478,4916933.0
2009-03-04 07:17:00,1.81481,1.81484,1.81476,1.81484,6479638.0
2009-03-04 07:18:00,1.81481,1.81481,1.81456,1.81456,54142994.0
2009-03-04 07:19:00,1.81482,1.81489,1.81478,1.81488,17859591.0
2009-03-04 07:20:00,1.815,1.81583,1.815,1.81583,10182926.0
2009-03-04 07:21:00,1.81592,1.81603,1.81592,1.81603,3181823.0
2009-03-04 07:22:00,1.81589,1.81589,1.81523,1.81533,5165822.0
2009-03-04 07:23:00,1.81541,1.81548,1.81496,1.81534,4587967.0
2009-03-04 07:24:00,1.8152,1.8152,1.8149,1.81496,7557662.0
2009-03-04 07:25:00,1.81505,1.81536,1.81505,1.81534,10341156.0
2009-03-04 07:26:00,1.81531,1.81532,1.81513,1.81513,9740258.0
2009-03-04 07:27:00,1.81537,1.81551,1.8153,1.81545,8352177.0
2009-03-04 07:28:00,1.81535,1.81535,1.81526,1.81526,13632365.0
2009-03-04 07:29:00,1.81505,1.81505,1.81471,1.81471,10453145.0
2009-03-04 07:30:00,1.81473,1.81499,1.81473,1.81499,13301962.0
2009-03-04 07:31:00,1.81502,1.81548,1.81499,1.81548,4597386.0
2009-03-04 07:32:00,1.81556,1.81556,1.81518,1.81518,4570301.0
2009-03-04 07:33:00,1.81523,1.8153,1.81519,1.81519,18481370.0
2009-03-04 07:34:00,1.8151,1.81511,1.8148,1.8148,3625359.0
2009-03-04 07:35:00,1.81471,1.81481,1.8146,1.8146,8158203.0
2009-03-04 07:36:00,1.81463,1.81465,1.81436,1.81442,4317913.0
2009-03-04 07:37:00,1.81444,1.81448,1.81438,1.81438,14653644.0
2009-03-04 07:38:00,1.81423,1.81423,1.81412,1.81412,8330646.0
2009-03-04 07:39:00,1.81424,1.81424,1.81408,1.81415,4982188.0
2009-03-04 07:40:00,1.81407,1.81407,1.8139,1.8139,7200662.0
2009-03-04 07:41:00,1.81396,1.81401,1.81382,1.81382,3965976.0
2009-03-04 07:42:00,1.81399,1.81424,1.81399,1.81424,5935143.0
2009-03-04 07:43:00,1.81426,1.81427,1.81417,1.81427,8372439.0
2009-03-04 07:44:00,1.81438,1.81444,1.81433,1.81435,20826232.0
2009-03-04 07:45:00,1.81432,1.81436,1.81431,1.81436,1615735.0
2009-03-04 07:46:00,1.81423,1.81445,1.8141,1.81445,11901899.0
2009-03-04 07:47:00,1.8146,1.81496,1.8146,1.81496,54468765.0
2009-03-04 07:48:00,1.81504,1.81504,1.81486,1.8149,3682867.0
2009-03-04 07:49:00,1.81497,1.81509,1.81493,1.81509,3394026.0
2009-03-04 07:50:00,1.81513,1.81521,1.81513,1.81519,25743312.0
2009-03-04 07:51:00,1.81527,1.81545,1.81527,1.81545,8482960.0
2009-03-04 07:52:00,1.81541,1.81541,1.81447,1.81447,10381936.0
2009-03-04 07:53:00,1.81439,1.81439,1.81427,1.81427,1943665.0
2009-03-04 07:54:00,1.81425,1.81426,1.81409,1.81416,3622750.0
2009-03-04 07:55:00,1.81408,1.81429,1.81407,1.81429,8105072.0
2009-03-04 07:56:00,1.81437,1.81437,1.8142,1.8142,10611166.0
2009-03-04 07:57:00,1.81421,1.81438,1.81413,1.81438,5439155.0
2009-03-04 07:58:00,1.81439,1.81439,1.81399,1.81399,3590905.0
2009-03-04 07:59:00,1.8137,1.8137,1.81327,1.81327,37561589.0
2009-03-04 08:00:00,1.81291,1.81291,1.81245,1.81245,1319463.0
2009-03-04 08:01:00,1.8123,1.81233,1.8121,1.81221,3861384.0
2009-03-04 08:02:00,1.81206,1.81206,1.81174,1.8118,1114615.0
2009-03-04 08:03:00,1.81191,1.81229,1.81178,1.81229,12756216.0
2009-03-04 08:04:00,1.81225,1.81225,1.81177,1.81214,6684029.0
2009-03-04 08:05:00,1.81232,1.81268,1.81232,1.81268,17530214.0
2009-03-04 08:06:00,1.81265,1.81265,1.81198,1.81198,6627040.0
2009-03-04 08:07:00,1.81202,1.81213,1.81199,1.81199,7223744.0
2009-03-04 08:08:00,1.81213,1.81218,1.81203,1.81206,11825409.0
2009-03-04 08:09:00,1.8122,1.81283,1.8122,1.81283,2585972.0
2009-03-04 08:10:00,1.81294,1.81305,1.81287,1.81292,7757046.0
2009-03-04 08:11:00,1.81285,1.81292,1.81277,1.81292,3475213.0
2009-03-04 08:12:00,1.8129,1.8129,1.81256,1.81256,1103217.0
2009-03-04 08:13:00,1.81226,1.81226,1.8119,1.81224,10395269.0
2009-03-04 08:14:00,1.81225,1.81225,1.81203,1.81203,1837732.0
2009-03-04 08:15:00,1.81204,1.81219,1.81199,1.81219,8102044.0
2009-03-04 08:16:00,1.81224,1.81262,1.81224,1.81262,7249941.0
2009-03-04 08:17:00,1.81268,1.81284,1.81261,1.81284,25503460.0
2009-03-04 08:18:00,1.81262,1.81269,1.81241,1.81251,3294067.0
2009-03-04 08:19:00,1.81202,1.81241,1.81199,1.81241,12013257.0
2009-03-04 08:20:00,1.81237,1.81237,1.81225,1.81229,8385590.0
2009-03-04 08:21:00,1.81238,1.81242,1.81231,1.81242,12189922.0
2009-03-04 08:22:00,1.81251,1.81257,1.81234,1.81257,7139095.0
2009-03-04 08:23:00,1.81281,1.81311,1.81281,1.81311,27641562.0
2009-03-04 08:24:00,1.81307,1.81318,1.81297,1.81297,6036177.0
2009-03-04 08:25:00,1.81296,1.81312,1.81249,1.81312,14143990.0
2009-03-04 08:26:00,1.81311,1.81318,1.81279,1.81301,5764072.0
2009-03-04 08:27:00,1.81286,1.81286,1.81222,1.81222,5544073.0
2009-03-04 08:28:00,1.81202,1.81202,1.81168,1.81168,23100580.0
2009-03-04 08:29:00,1.8118,1.81218,1.81174,1.81218,3294152.0
2009-03-04 08:30:00,1.81221,1.81245,1.81221,1.81245,9309348.0
2009-03-04 08:31:00,1.8125,1.81269,1.81248,1.8126,3299805.0
2009-03-04 08:32:00,1.81269,1.81273,1.81262,1.81273,4131527.0
2009-03-04 08:33:00,1.81269,1.813,1.81254,1.813,34377916.0
2009-03-04 08:34:00,1.81307,1.81315,1.81307,1.81313,7649428.0
2009-03-04 08:35:00,1.8131,1.81335,1.8131,1.81335,2108059.0
2009-03-04 08:36:00,1.81335,1.81335,1.81246,1.81284,4341092.0
2009-03-04 08:37:00,1.81269,1.81276,1.81241,1.81241,12539811.0
2009-03-04 08:38:00,1.81217,1.81217,1.81195,1.81195,4008784.0
2009-03-04 08:39:00,1.81213,1.81265,1.81213,1.81265,10932142.0
2009-03-04 08:40:00,1.81258,1.81258,1.81222,1.81236,9905749.0
2009-03-04 08:41:00,1.81272,1.81306,1.81272,1.81306,3471961.0
2009-03-04 08:42:00,1.81301,1.81318,1.8129,1.81318,15562020.0
2009-03-04 08:43:00,1.81328,1.81339,1.81312,1.81339,6629694.0
2009-03-04 08:44:00,1.81356,1.81401,1.81356,1.81401,4212229.0
2009-03-04 08:45:00,1.81391,1.81391,1.81347,1.81367,62399538.0
2009-03-04 08:46:00,1.81359,1.81362,1.81343,1.81357,5451135.0
2009-03-04 08:47:00,1.81373,1.81394,1.81373,1.81394,6135110.0
2009-03-04 08:48:00,1.81391,1.81418,1.8138,1.8138,3143668.0
2009-03-04 08:49:00,1.81383,1.81383,1.81356,1.81356,3899659.0
2009-03-04 08:50:00,1.81336,1.81336,1.81297,1.81309,7971436.0
2009-03-04 08:51:00,1.81308,1.81308,1.8129,1.8129,10300640.0
2009-03-04 08:52:00,1.81275,1.81275,1.81239,1.81258,20130996.0
2009-03-04 08:53:00,1.81262,1.8128,1.81262,1.81271,157499468.0
2009-03-04 08:54:00,1.81276,1.81296,1.81276,1.81292,3264408.0
2009-03-04 08:55:00,1.81286,1.8129,1.81275,1.8129,5421190.0
2009-03-04 08:56:00,1.81285,1.81285,1.81265,1.81265,4756773.0
2009-03-04 08:57:00,1.81267,1.81269,1.81249,1.81257,20556765.0
2009-03-04 08:58:00,1.81255,1.8126,1.8124,1.8124,2601479.0
2009-03-04 08:59:00,1.81241,1.81254,1.81235,1.8125,4267897.0
2009-03-04 09:00:00,1.81238,1.81241,1.81184,1.81184,13587036.0
2009-03-04 09:01:00,1.81172,1.81172,1.81157,1.81159,2634031.0
2009-03-04 09:02:00,1.81161,1.81167,1.81152,1.8116,8342473.0
2009-03-04 09:03:00,1.81153,1.81155,1.8113,1.81136,3488018.0
2009-03-04 09:04:00,1.81127,1.81138,1.81121,1.81138,7117725.0
2009-03-04 09:05:00,1.81144,1.81168,1.81142,1.81161,29105194.0
2009-03-04 09:06:00,1.8113,1.81137,1.80994,1.81083,4239821.0
2009-03-04 09:07:00,1.81062,1.81143,1.81062,1.81143,2959239.0
2009-03-04 09:08:00,1.81141,1.81163,1.8112,1.8112,18467842.0
2009-03-04 09:09:00,1.81109,1.81127,1.81109,1.81118,6776023.0
2009-03-04 09:10:00,1.81127,1.81148,1.81119,1.81119,10225712.0
2009-03-04 09:11:00,1.81121,1.81147,1.81121,1.81147,6862573.0
2009-03-04 09:12:00,1.81145,1.81151,1.81132,1.81139,7059748.0
2009-03-04 09:13:00,1.81134,1.81134,1.81113,1.81113,55794076.0
2009-03-04 09:14:00,1.81114,1.81123,1.81103,1.81112,2146424.0
2009-03-04 09:15:00,1.81098,1.81098,1.81077,1.81077,5607479.0
2009-03-04 09:16:00,1.81086,1.81094,1.81073,1.81073,11431431.0
2009-03-04 09:17:00,1.81074,1.81116,1.81071,1.81116,99328639.0
2009-03-04 09:18:00,1.81132,1.8115,1.81118,1.81118,10861864.0
2009-03-04 09:19:00,1.81136,1.81171,1.81136,1.81161,10632892.0
2009-03-04 09:20:00,1.81142,1.81142,1.81098,1.81098,45554340.0
2009-03-04 09:21:00,1.81085,1.81091,1.81014,1.81078,51624040.0
2009-03-04 09:22:00,1.81084,1.81106,1.81084,1.81106,9859908.0
2009-03-04 09:23:00,1.8111,1.81142,1.8111,1.81142,2212312.0
2009-03-04 09:24:00,1.81143,1.81177,1.81143,1.81177,4113709.0
2009-03-04 09:25:00,1.81193,1.81194,1.81167,1.81171,10577983.0
2009-03-04 09:26:00,1.81162,1.81162,1.81142,1.81151,6271411.0
2009-03-04 09:27:00,1.81143,1.81174,1.81143,1.81174,1149392.0
2009-03-04 09:28:00,1.8118,1.81199,1.81169,1.81199,6385761.0
2009-03-04 09:29:00,1.81204,1.81279,1.81204,1.81279,1587589.0
2009-03-04 09:30:00,1.81295,1.81302,1.81274,1.81274,7147427.0
2009-03-04 09:31:00,1.81264,1.8127,1.81251,1.81253,20433829.0
2009-03-04 09:32:00,1.81246,1.81246,1.81238,1.81243,15091363.0
2009-03-04 09:33:00,1.81265,1.81306,1.81265,1.81306,13758320.0
2009-03-04 09:34:00,1.8131,1.8132,1.81304,1.81311,5174198.0
2009-03-04 09:35:00,1.81301,1.81311,1.81281,1.81305,15374344.0
2009-03-04 09:36:00,1.81303,1.81344,1.81303,1.81344,8074381.0
2009-03-04 09:37:00,1.81361,1.81378,1.8134,1.81378,10187545.0
2009-03-04 09:38:00,1.81383,1.81409,1.81383,1.81409,16231043.0
2009-03-04 09:39:00,1.81411,1.81429,1.81395,1.81395,5738197.0
2009-03-04 09:40:00,1.81399,1.814,1.81364,1.81367,5413622.0
2009-03-04 09:41:00,1.81359,1.8138,1.81346,1.8138,10303846.0
2009-03-04 09:42:00,1.81415,1.8146,1.81415,1.81427,3579794.0
2009-03-04 09:43:00,1.81423,1.81423,1.81393,1.81404,11335630.0
2009-03-04 09:44:00,1.81395,1.81395,1.81366,1.81366,4299899.0
2009-03-04 09:45:00,1.81356,1.81358,1.81312,1.81312,992757.0
2009-03-04 09:46:00,1.81325,1.81356,1.81325,1.81356,1809681.0
2009-03-04 09:47:00,1.81353,1.81353,1.81308,1.81308,7056463.0
2009-03-04 09:48:00,1.81301,1.81301,1.81279,1.81288,7369695.0
2009-03-04 09:49:00,1.81278,1.81278,1.81259,1.81271,49115335.0
2009-03-04 09:50:00,1.81298,1.81331,1.81298,1.813,23349714.0
2009-03-04 09:51:00,1.81306,1.8132,1.81301,1.81302,53707450.0
2009-03-04 09:52:00,1.81297,1.81307,1.8129,1.81296,4092109.0
2009-03-04 09:53:00,1.81281,1.81297,1.81281,1.81289,8562863.0
2009-03-04 09:54:00,1.81291,1.81291,1.81284,1.81286,40577789.0
2009-03-04 09:55:00,1.81288,1.81292,1.8127,1.81292,3895821.0
2009-03-04 09:56:00,1.81306,1.81306,1.81266,1.81298,22339180.0
2009-03-04 09:57:00,1.81311,1.81384,1.81311,1.81384,5399868.0
2009-03-04 09:58:00,1.81386,1.81477,1.81386,1.81477,4768501.0
2009-03-04 09:59:00,1.81486,1.81504,1.81486,1.81494,8120955.0
2009-03-04 10:00:00,1.81486,1.81488,1.81446,1.81446,6476801.0
2009-03-04 10:01:00,1.8144,1.8144,1.81417,1.81433,34677450.0
2009-03-04 10:02:00,1.81432,1.81483,1.81422,1.81422,11008684.0
2009-03-04 10:03:00,1.81408,1.81487,1.81408,1.81487,4564009.0
2009-03-04 10:04:00,1.81486,1.81497,1.81474,1.81484,6625546.0
2009-03-04 10:05:00,1.81491,1.81499,1.81457,1.81499,5966224.0
2009-03-04 10:06:00,1.8145,1.81469,1.8142,1.8142,1998456.0
2009-03-04 10:07:00,1.81419,1.81419,1.81379,1.81385,19488987.0
2009-03-04 10:08:00,1.81376,1.81377,1.81346,1.81346,7210301.0
2009-03-04 10:09:00,1.81347,1.81347,1.81281,1.81307,5624964.0
2009-03-04 10:10:00,1.81297,1.81299,1.81268,1.81268,6408436.0
2009-03-04 10:11:00,1.8126,1.81296,1.8124,1.81288,2563798.0
2009-03-04 10:12:00,1.81305,1.8134,1.81305,1.8134,12931926.0
2009-03-04 10:13:00,1.81347,1.81548,1.81347,1.81535,39192776.0
2009-03-04 10:14:00,1.81536,1.81557,1.81536,1.81557,4876234.0
2009-03-04 10:15:00,1.81559,1.81568,1.81491,1.81491,6128432.0
2009-03-04 10:16:00,1.81488,1.81528,1.81488,1.81518,17109269.0
2009-03-04 10:17:00,1.81522,1.81567,1.81522,1.81555,4149622.0
2009-03-04 10:18:00,1.81556,1.81597,1.81551,1.81597,101253412.0
2009-03-04 10:19:00,1.8161,1.81641,1.8161,1.81634,45335808.0
2009-03-04 10:20:00,1.81623,1.81623,1.81605,1.81621,5313150.0
2009-03-04 10:21:00,1.81628,1.81677,1.81628,1.81677,14536202.0
2009-03-04 10:22:00,1.81677,1.81694,1.81677,1.81688,21311383.0
2009-03-04 10:23:00,1.8168,1.81685,1.81606,1.81606,3343045.0
2009-03-04 10:24:00,1.81641,1.81666,1.81634,1.81634,5441457.0
2009-03-04 10:25:00,1.81623,1.8164,1.81599,1.8164,7622680.0
2009-03-04 10:26:00,1.81634,1.81634,1.81589,1.81589,8562337.0
2009-03-04 10:27:00,1.81579,1.81579,1.81514,1.81529,8895942.0
2009-03-04 10:28:00,1.81538,1.8155,1.81485,1.81485,13849945.0
2009-03-04 10:29:00,1.81474,1.81503,1.81449,1.81503,6162935.0
2009-03-04 10:30:00,1.81508,1.81533,1.81508,1.81517,4008192.0
2009-03-04 10:31:00,1.81525,1.81525,1.81399,1.81399,13732902.0
2009-03-04 10:32:00,1.81385,1.81385,1.81332,1.81332,3080919.0
2009-03-04 10:33:00,1.81332,1.81335,1.8132,1.81333,8662455.0
2009-03-04 10:34:00,1.81347,1.81365,1.81336,1.81336,10170442.0
2009-03-04 10:35:00,1.81326,1.81326,1.81308,1.81308,6365295.0
2009-03-04 10:36:00,1.81336,1.81404,1.81336,1.81404,9715899.0
2009-03-04 10:37:00,1.8141,1.81439,1.8141,1.81438,14773187.0
2009-03-04 10:38:00,1.81434,1.81466,1.81434,1.81466,1077213.0
2009-03-04 10:39:00,1.81473,1.81498,1.81473,1.81496,3618016.0
2009-03-04 10:40:00,1.815,1.81525,1.815,1.81518,5714429.0
2009-03-04 10:41:00,1.81531,1.81549,1.81531,1.81549,3030817.0
2009-03-04 10:42:00,1.81546,1.81582,1.81533,1.81582,4113818.0
2009-03-04 10:43:00,1.81589,1.81612,1.81589,1.81612,12811106.0
2009-03-04 10:44:00,1.81621,1.81638,1.81617,1.81628,6033694.0
2009-03-04 10:45:00,1.81644,1.81686,1.8164,1.81674,10668376.0
2009-03-04 10:46:00,1.81689,1.81748,1.81689,1.81748,3405645.0
2009-03-04 10:47:00,1.8174,1.81746,1.81721,1.81741,82506000.0
2009-03-04 10:48:00,1.81728,1.81728,1.81704,1.81704,1195243.0
2009-03-04 10:49:00,1.81694,1.81694,1.81649,1.8167,6552654.0
2009-03-04 10:50:00,1.8169,1.81752,1.8169,1.81739,2496143.0
2009-03-04 10:51:00,1.81728,1.81728,1.81689,1.81691,6075465.0
2009-03-04 10:52:00,1.81675,1.81689,1.81664,1.81689,6759939.0
2009-03-04 10:53:00,1.81704,1.81721,1.817,1.81703,6382362.0
2009-03-04 10:54:00,1.8171,1.81733,1.8171,1.81727,5226599.0
2009-03-04 10:55:00,1.81721,1.81732,1.81711,1.81732,2030537.0
2009-03-04 10:56:00,1.81752,1.8177,1.81752,1.81759,14472474.0
2009-03-04 10:57:00,1.81766,1.81785,1.81766,1.81785,37890720.0
2009-03-04 10:58:00,1.81809,1.81848,1.81809,1.81848,1987831.0
2009-03-04 10:59:00,1.81852,1.81856,1.8184,1.81856,6336529.0
2009-03-04 11:00:00,1.81847,1.81847,1.81821,1.81821,13724056.0
2009-03-04 11:01:00,1.81825,1.8187,1.81825,1.8187,28228800.0
2009-03-04 11:02:00,1.81866,1.81866,1.81766,1.81766,4376892.0
2009-03-04 11:03:00,1.81757,1.81766,1.8174,1.81766,64424191.0
2009-03-04 11:04:00,1.81772,1.81797,1.81772,1.81783,2407814.0
2009-03-04 11:05:00,1.81783,1.81783,1.81756,1.81756,9442959.0
2009-03-04 11:06:00,1.81743,1.81757,1.81715,1.81715,3306183.0
2009-03-04 11:07:00,1.81693,1.81693,1.81631,1.81636,18569703.0
2009-03-04 11:08:00,1.81632,1.81632,1.81603,1.81603,5630084.0
2009-03-04 11:09:00,1.81587,1.81594,1.81562,1.81562,6035726.0
2009-03-04 11:10:00,1.81566,1.81613,1.81555,1.81613,2144433.0
2009-03-04 11:11:00,1.81602,1.81602,1.81555,1.81555,1637131.0
2009-03-04 11:12:00,1.81548,1.81548,1.81523,1.8153,5743388.0
2009-03-04 11:13:00,1.81518,1.81526,1.8148,1.81526,3491505.0
2009-03-04 11:14:00,1.81556,1.81604,1.81546,1.81604,3299882.0
2009-03-04 11:15:00,1.81608,1.81715,1.81608,1.81701,80164656.0
2009-03-04 11:16:00,1.81711,1.81725,1.81668,1.81668,7799831.0
2009-03-04 11:17:00,1.81653,1.81653,1.81591,1.81619,1262359.0
2009-03-04 11:18:00,1.81629,1.81695,1.81629,1.81695,10398266.0
2009-03-04 11:19:00,1.81703,1.81766,1.81703,1.81766,4471347.0
2009-03-04 11:20:00,1.81783,1.81875,1.81783,1.81875,6177836.0
2009-03-04 11:21:00,1.81903,1.81922,1.81887,1.8189,2343522.0
2009-03-04 11:22:00,1.8188,1.8188,1.81751,1.81751,6233489.0
2009-03-04 11:23:00,1.81746,1.81797,1.81731,1.81797,6695433.0
2009-03-04 11:24:00,1.81795,1.81795,1.8177,1.81779,8839313.0
2009-03-04 11:25:00,1.81776,1.81779,1.81763,1.81763,5855502.0
2009-03-04 11:26:00,1.81751,1.81751,1.81718,1.81718,6907362.0
2009-03-04 11:27:00,1.81697,1.81724,1.81693,1.81724,125743400.0
2009-03-04 11:28:00,1.81726,1.81754,1.81726,1.81754,3898038.0
2009-03-04 11:29:00,1.8176,1.81942,1.8176,1.81942,226155264.0
2009-03-04 11:30:00,1.81939,1.81968,1.81939,1.81968,5980474.0
2009-03-04 11:31:00,1.81961,1.81961,1.81939,1.81939,9314986.0
2009-03-04 11:32:00,1.8195,1.82006,1.8195,1.82006,7596993.0
2009-03-04 11:33:00,1.81991,1.81991,1.81961,1.81963,47222637.0
2009-03-04 11:34:00,1.81957,1.81977,1.81957,1.81971,2211381.0
2009-03-04 11:35:00,1.81957,1.8197,1.81941,1.81943,18908843.0
2009-03-04 11:36:00,1.81923,1.81924,1.81851,1.81851,5125144.0
2009-03-04 11:37:00,1.81847,1.81848,1.81818,1.81828,3335089.0
2009-03-04 11:38:00,1.81807,1.81839,1.81807,1.81824,3002683.0
2009-03-04 11:39:00,1.8183,1.81844,1.81805,1.81844,2550071.0
2009-03-04 11:40:00,1.81842,1.81842,1.81817,1.81817,4475057.0
2009-03-04 11:41:00,1.81806,1.81819,1.81795,1.81811,25190570.0
2009-03-04 11:42:00,1.81794,1.81832,1.81792,1.8183,1297917.0
2009-03-04 11:43:00,1.81822,1.81843,1.81803,1.81843,7251273.0
2009-03-04 11:44:00,1.81849,1.81874,1.81849,1.81874,7329110.0
2009-03-04 11:45:00,1.81904,1.81912,1.81891,1.81894,154769636.0
2009-03-04 11:46:00,1.81887,1.81917,1.81872,1.81917,3164123.0
2009-03-04 11:47:00,1.81924,1.81962,1.81895,1.81951,3796957.0
2009-03-04 11:48:00,1.81962,1.81966,1.81944,1.81966,3300085.0
2009-03-04 11:49:00,1.81964,1.81964,1.81947,1.81947,13066550.0
2009-03-04 11:50:00,1.81962,1.81966,1.81939,1.81939,5478184.0
2009-03-04 11:51:00,1.81927,1.81927,1.81871,1.81871,13612769.0
2009-03-04 11:52:00,1.8185,1.8185,1.81786,1.81786,5715577.0
2009-03-04 11:53:00,1.81773,1.81781,1.81722,1.81723,29562600.0
2009-03-04 11:54:00,1.81726,1.81734,1.81726,1.8173,10117792.0
2009-03-04 11:55:00,1.81716,1.81716,1.81641,1.81641,60228504.0
2009-03-04 11:56:00,1.81622,1.81622,1.8154,1.8154,7219481.0
2009-03-04 11:57:00,1.81521,1.81544,1.81475,1.81544,2790832.0
2009-03-04 11:58:00,1.81577,1.81664,1.81577,1.81664,2261828.0
2009-03-04 11:59:00,1.81666,1.81706,1.81666,1.81706,4446505.0
2009-03-04 12:00:00,1.81694,1.81694,1.81622,1.81622,6876779.0
2009-03-04 12:01:00,1.81638,1.81638,1.81601,1.81601,134913168.0
2009-03-04 12:02:00,1.81587,1.81621,1.81585,1.81621,7467172.0
2009-03-04 12:03:00,1.81637,1.81676,1.81633,1.81676,10012160.0
2009-03-04 12:04:00,1.81692,1.8173,1.81692,1.81722,9913238.0
2009-03-04 12:05:00,1.81722,1.81746,1.81719,1.81743,1166721.0
2009-03-04 12:06:00,1.81763,1.81827,1.81757,1.81827,70562292.0
2009-03-04 12:07:00,1.81806,1.81823,1.81769,1.81789,2623171.0
2009-03-04 12:08:00,1.81783,1.81794,1.81755,1.81794,5946905.0
2009-03-04 12:09:00,1.81809,1.81845,1.81806,1.81845,1279637.0
2009-03-04 12:10:00,1.81844,1.81864,1.81844,1.81858,3577328.0
2009-03-04 12:11:00,1.81877,1.82003,1.81877,1.82003,52337640.0
2009-03-04 12:12:00,1.82005,1.82036,1.82005,1.82035,6131171.0
2009-03-04 12:13:00,1.82034,1.82044,1.82023,1.8203,41555275.0
2009-03-04 12:14:00,1.82019,1.82029,1.82011,1.8202,3888794.0
2009-03-04 12:15:00,1.82007,1.82007,1.81982,1.81982,14101473.0
2009-03-04 12:16:00,1.81996,1.82064,1.81996,1.82064,9014261.0
2009-03-04 12:17:00,1.82074,1.82151,1.82074,1.82151,102109922.0
2009-03-04 12:18:00,1.82158,1.82166,1.82158,1.82165,3201367.0
2009-03-04 12:19:00,1.82167,1.82237,1.82167,1.82237,10257757.0
2009-03-04 12:20:00,1.82262,1.82346,1.82262,1.82346,48109731.0
2009-03-04 12:21:00,1.82351,1.82351,1.82298,1.82298,4066962.0
2009-03-04 12:22:00,1.82285,1.82288,1.82239,1.82239,7534717.0
2009-03-04 12:23:00,1.82238,1.82238,1.82211,1.82211,4146443.0
2009-03-04 12:24:00,1.82197,1.8223,1.82185,1.8223,7734457.0
2009-03-04 12:25:00,1.82228,1.82278,1.82228,1.82274,3148453.0
2009-03-04 12:26:00,1.82273,1.82273,1.82238,1.82239,3075996.0
2009-03-04 12:27:00,1.82232,1.82233,1.82215,1.82215,18578343.0
2009-03-04 12:28:00,1.8221,1.8221,1.82153,1.82153,4293011.0
2009-03-04 12:29:00,1.82144,1.82144,1.82124,1.82124,3120356.0
2009-03-04 12:30:00,1.82105,1.82106,1.82067,1.8208,6081492.0
2009-03-04 12:31:00,1.82066,1.82094,1.82064,1.82094,101798360.0
2009-03-04 12:32:00,1.82123,1.82169,1.82123,1.82169,6682035.0
2009-03-04 12:33:00,1.82174,1.82174,1.82165,1.82165,7434716.0
2009-03-04 12:34:00,1.82167,1.822,1.82167,1.822,6189977.0
2009-03-04 12:35:00,1.82209,1.82215,1.82201,1.82207,3193999.0
2009-03-04 12:36:00,1.82206,1.82211,1.82195,1.82211,5533880.0
2009-03-04 12:37:00,1.82225,1.82225,1.82164,1.82217,2013399.0
2009-03-04 12:38:00,1.8222,1.82229,1.82211,1.82211,13322252.0
2009-03-04 12:39:00,1.82207,1.82215,1.82194,1.82202,3349059.0
2009-03-04 12:40:00,1.82194,1.82227,1.82194,1.82221,16382739.0
2009-03-04 12:41:00,1.82214,1.82214,1.82168,1.82168,5770161.0
2009-03-04 12:42:00,1.82163,1.82253,1.82163,1.82253,9529093.0
2009-03-04 12:43:00,1.82244,1.82244,1.8219,1.8219,196079772.0
2009-03-04 12:44:00,1.82154,1.82164,1.82137,1.82137,13981164.0
2009-03-04 12:45:00,1.82136,1.82136,1.82113,1.82114,7098981.0
2009-03-04 12:46:00,1.82105,1.82113,1.82087,1.82113,8839958.0
2009-03-04 12:47:00,1.82114,1.82148,1.82114,1.82146,6558568.0
2009-03-04 12:48:00,1.82156,1.8218,1.82156,1.8218,6339203.0
2009-03-04 12:49:00,1.82169,1.82214,1.82169,1.82214,3498051.0
2009-03-04 12:50:00,1.82217,1.82242,1.82217,1.82242,17476302.0
2009-03-04 12:51:00,1.82244,1.82275,1.82244,1.82275,5267132.0
2009-03-04 12:52:00,1.82277,1.82317,1.82275,1.82317,6687359.0
2009-03-04 12:53:00,1.82318,1.82425,1.82318,1.82423,12019008.0
2009-03-04 12:54:00,1.82407,1.82407,1.82342,1.82342,1768668.0
2009-03-04 12:55:00,1.82322,1.82342,1.8231,1.82342,7523273.0
2009-03-04 12:56:00,1.82334,1.8234,1.82324,1.82324,7425663.0
2009-03-04 12:57:00,1.82276,1.82297,1.82268,1.82268,2377720.0
2009-03-04 12:58:00,1.82273,1.82273,1.82229,1.82229,14071865.0
2009-03-04 12:59:00,1.82208,1.82227,1.82208,1.82214,1602818.0
2009-03-04 13:00:00,1.82204,1.82204,1.8215,1.8215,3161790.0
2009-03-04 13:01:00,1.82147,1.82188,1.82147,1.82188,7403782.0
2009-03-04 13:02:00,1.82196,1.82221,1.82186,1.82221,6027591.0
2009-03-04 13:03:00,1.82222,1.82244,1.8222,1.82243,51378117.0
2009-03-04 13:04:00,1.82258,1.82269,1.82258,1.82266,3731690.0
2009-03-04 13:05:00,1.82269,1.82282,1.82268,1.82274,570456.0
2009-03-04 13:06:00,1.82284,1.8231,1.82284,1.82306,5892197.0
2009-03-04 13:07:00,1.82301,1.82306,1.82284,1.82306,3625094.0
2009-03-04 13:08:00,1.8233,1.82377,1.82327,1.82377,1067133.0
2009-03-04 13:09:00,1.82382,1.82405,1.82382,1.82397,5591303.0
2009-03-04 13:10:00,1.82404,1.82457,1.82404,1.82457,11993270.0
2009-03-04 13:11:00,1.82455,1.82455,1.82409,1.82409,2721607.0
2009-03-04 13:12:00,1.824,1.824,1.8235,1.8235,5519823.0
2009-03-04 13:13:00,1.82364,1.82373,1.82353,1.82353,4971948.0
2009-03-04 13:14:00,1.82356,1.82385,1.82356,1.82385,22452911.0
2009-03-04 13:15:00,1.82394,1.82429,1.82394,1.8241,12198012.0
2009-03-04 13:16:00,1.82407,1.82407,1.8239,1.82391,3275333.0
2009-03-04 13:17:00,1.82345,1.82395,1.82345,1.8239,64640897.0
2009-03-04 13:18:00,1.82405,1.82428,1.82373,1.82428,10641520.0
2009-03-04 13:19:00,1.82434,1.82458,1.82426,1.82438,3209406.0
2009-03-04 13:20:00,1.82415,1.82415,1.82373,1.82375,18939404.0
2009-03-04 13:21:00,1.82374,1.82374,1.82341,1.82341,8510664.0
2009-03-04 13:22:00,1.82342,1.82342,1.82301,1.82301,6973234.0
2009-03-04 13:23:00,1.823,1.823,1.82272,1.82272,9037872.0
2009-03-04 13:24:00,1.82265,1.82265,1.82232,1.82232,1023826.0
2009-03-04 13:25:00,1.82232,1.82232,1.82018,1.82018,20885440.0
2009-03-04 13:26:00,1.82015,1.82015,1.81988,1.81988,9166204.0
2009-03-04 13:27:00,1.81989,1.81989,1.81939,1.81955,74723636.0
2009-03-04 13:28:00,1.81949,1.81972,1.8194,1.81972,4878461.0
2009-03-04 13:29:00,1.81982,1.81996,1.81979,1.81996,2415972.0
2009-03-04 13:30:00,1.81996,1.82005,1.81995,1.81998,2132558.0
2009-03-04 13:31:00,1.82001,1.82001,1.81975,1.81975,14972700.0
2009-03-04 13:32:00,1.81964,1.81964,1.81921,1.81921,1562448.0
2009-03-04 13:33:00,1.81903,1.81905,1.81891,1.81891,9984877.0
2009-03-04 13:34:00,1.819,1.81909,1.81898,1.81899,11370715.0
2009-03-04 13:35:00,1.81909,1.81954,1.81909,1.81953,4421994.0
2009-03-04 13:36:00,1.81957,1.81975,1.81898,1.81898,5437529.0
2009-03-04 13:37:00,1.81882,1.81882,1.81845,1.81863,4746736.0
2009-03-04 13:38:00,1.81862,1.81901,1.81843,1.81901,15744600.0
2009-03-04 13:39:00,1.81919,1.81945,1.81906,1.81906,6788358.0
2009-03-04 13:40:00,1.81882,1.81952,1.81861,1.81952,56687517.0
2009-03-04 13:41:00,1.81969,1.82012,1.81969,1.82012,75359282.0
2009-03-04 13:42:00,1.82004,1.82015,1.81995,1.81997,2264266.0
2009-03-04 13:43:00,1.82003,1.82045,1.82003,1.82045,10117398.0
2009-03-04 13:44:00,1.82064,1.82096,1.82064,1.82096,8815262.0
2009-03-04 13:45:00,1.82113,1.82131,1.82113,1.82118,7140999.0
2009-03-04 13:46:00,1.82121,1.8213,1.8211,1.8213,4575370.0
2009-03-04 13:47:00,1.82118,1.82118,1.82084,1.82084,1414853.0
2009-03-04 13:48:00,1.82055,1.82055,1.81987,1.81987,9088007.0
2009-03-04 13:49:00,1.81963,1.81963,1.81879,1.81879,8375910.0
2009-03-04 13:50:00,1.8189,1.81927,1.8189,1.81927,1627818.0
2009-03-04 13:51:00,1.8192,1.8192,1.81875,1.81875,2603913.0
2009-03-04 13:52:00,1.81874,1.81891,1.81874,1.81891,10977065.0
2009-03-04 13:53:00,1.81886,1.81886,1.81823,1.81823,2582494.0
2009-03-04 13:54:00,1.81804,1.81818,1.81798,1.81818,2542212.0
2009-03-04 13:55:00,1.81827,1.81827,1.81799,1.81799,1578302.0
2009-03-04 13:56:00,1.81802,1.81832,1.81802,1.81832,19441304.0
2009-03-04 13:57:00,1.81838,1.81838,1.81784,1.81784,25710044.0
2009-03-04 13:58:00,1.81762,1.81764,1.81739,1.81739,8269300.0
2009-03-04 13:59:00,1.81713,1.81713,1.8163,1.8163,13038787.0
2009-03-04 14:00:00,1.81648,1.81666,1.81633,1.81633,38764180.0
2009-03-04 14:01:00,1.81635,1.81664,1.8163,1.81664,9125662.0
2009-03-04 14:02:00,1.81682,1.81751,1.81682,1.81751,18991674.0
2009-03-04 14:03:00,1.81751,1.81755,1.81737,1.81737,17276921.0
2009-03-04 14:04:00,1.81757,1.81763,1.81743,1.81757,35927850.0
2009-03-04 14:05:00,1.81747,1.81757,1.81712,1.81746,1462748.0
2009-03-04 14:06:00,1.81739,1.81779,1.81623,1.81779,4882714.0
2009-03-04 14:07:00,1.81778,1.81795,1.81766,1.81766,11862288.0
2009-03-04 14:08:00,1.81738,1.81738,1.8171,1.8171,8571804.0
2009-03-04 14:09:00,1.81694,1.81694,1.8167,1.81683,4345703.0
2009-03-04 14:10:00,1.81683,1.81705,1.81651,1.81705,4374245.0
2009-03-04 14:11:00,1.81712,1.81738,1.81712,1.81738,5256620.0
2009-03-04 14:12:00,1.8174,1.8177,1.8174,1.8177,7735603.0
2009-03-04 14:13:00,1.81777,1.81841,1.81777,1.81813,44796080.0
2009-03-04 14:14:00,1.81802,1.81802,1.81779,1.81779,8038197.0
2009-03-04 14:15:00,1.81775,1.81775,1.81742,1.81751,5762752.0
2009-03-04 14:16:00,1.81744,1.81744,1.81707,1.81709,6059567.0
2009-03-04 14:17:00,1.81692,1.81699,1.81646,1.81646,12912710.0
2009-03-04 14:18:00,1.81675,1.81763,1.81675,1.81763,6250296.0
2009-03-04 14:19:00,1.81766,1.81797,1.81765,1.81797,7573038.0
2009-03-04 14:20:00,1.81805,1.81887,1.81805,1.81845,6516795.0
2009-03-04 14:21:00,1.81856,1.81961,1.81852,1.81952,8818855.0
2009-03-04 14:22:00,1.81947,1.81969,1.81947,1.81969,2264655.0
2009-03-04 14:23:00,1.81975,1.81982,1.8196,1.8196,6852371.0
2009-03-04 14:24:00,1.8197,1.81975,1.8196,1.81975,8044219.0
2009-03-04 14:25:00,1.81982,1.82,1.81919,1.81997,18961570.0
2009-03-04 14:26:00,1.82024,1.82035,1.82024,1.82035,9863702.0
2009-03-04 14:27:00,1.82043,1.82057,1.82037,1.82052,7686853.0
2009-03-04 14:28:00,1.82054,1.82076,1.82054,1.82076,6740177.0
2009-03-04 14:29:00,1.82077,1.82077,1.82056,1.82056,3524394.0
2009-03-04 14:30:00,1.82041,1.82041,1.82008,1.82013,893372.0
2009-03-04 14:31:00,1.81993,1.81995,1.81966,1.81978,784044.0
2009-03-04 14:32:00,1.81968,1.81968,1.81883,1.81883,4620050.0
2009-03-04 14:33:00,1.81868,1.81877,1.81841,1.81877,41469853.0
2009-03-04 14:34:00,1.81875,1.81875,1.81858,1.81858,1853155.0
2009-03-04 14:35:00,1.81844,1.81844,1.81812,1.81812,4295397.0
2009-03-04 14:36:00,1.8177,1.81824,1.8177,1.81815,7098265.0
2009-03-04 14:37:00,1.81823,1.81861,1.81823,1.81855,8407200.0
2009-03-04 14:38:00,1.81857,1.81857,1.81831,1.81831,10839216.0
2009-03-04 14:39:00,1.81829,1.81847,1.81827,1.81827,35746470.0
2009-03-04 14:40:00,1.81818,1.81818,1.81764,1.81764,5965380.0
2009-03-04 14:41:00,1.81748,1.81748,1.81728,1.81735,41665945.0
2009-03-04 14:42:00,1.81722,1.81735,1.81705,1.81705,4572149.0
2009-03-04 14:43:00,1.81713,1.81715,1.81696,1.81715,6038109.0
2009-03-04 14:44:00,1.81704,1.81755,1.81678,1.81755,4072051.0
2009-03-04 14:45:00,1.81767,1.81798,1.81767,1.81768,1913763.0
2009-03-04 14:46:00,1.81764,1.81777,1.81721,1.81721,21475864.0
2009-03-04 14:47:00,1.81709,1.81709,1.81614,1.81614,23794796.0
2009-03-04 14:48:00,1.81602,1.81602,1.81565,1.81588,53422479.0
2009-03-04 14:49:00,1.8159,1.81596,1.81537,1.81537,14729985.0
2009-03-04 14:50:00,1.81514,1.81514,1.81499,1.81509,4215426.0
2009-03-04 14:51:00,1.81477,1.81478,1.81415,1.81415,19593326.0
2009-03-04 14:52:00,1.81454,1.81454,1.81432,1.81448,1761497.0
2009-03-04 14:53:00,1.81447,1.81486,1.81447,1.81486,4198094.0
2009-03-04 14:54:00,1.81476,1.81476,1.81434,1.81434,10504590.0
2009-03-04 14:55:00,1.81414,1.81414,1.81343,1.81343,8471301.0
2009-03-04 14:56:00,1.81346,1.81346,1.81319,1.81319,4077626.0
2009-03-04 14:57:00,1.8132,1.8132,1.81276,1.81284,1414857.0
2009-03-04 14:58:00,1.81302,1.81369,1.81302,1.81369,3521356.0
2009-03-04 14:59:00,1.81379,1.81417,1.81349,1.81403,5871473.0
2009-03-04 15:00:00,1.81382,1.81382,1.81341,1.81341,4190368.0
2009-03-04 15:01:00,1.81333,1.8136,1.81291,1.81291,29905762.0
2009-03-04 15:02:00,1.8129,1.81326,1.81289,1.81326,6697229.0
2009-03-04 15:03:00,1.81344,1.81385,1.81344,1.81385,7305408.0
2009-03-04 15:04:00,1.81375,1.81384,1.81357,1.81384,3886424.0
2009-03-04 15:05:00,1.81393,1.81414,1.81393,1.81393,5386645.0
2009-03-04 15:06:00,1.81384,1.81384,1.8136,1.81365,2534561.0
2009-03-04 15:07:00,1.8136,1.81392,1.8135,1.81392,1979040.0
2009-03-04 15:08:00,1.81398,1.81402,1.81384,1.81389,19411196.0
2009-03-04 15:09:00,1.81393,1.81405,1.81385,1.81405,29954320.0
2009-03-04 15:10:00,1.8141,1.81446,1.814,1.81446,4923662.0
2009-03-04 15:11:00,1.8145,1.8149,1.8145,1.8149,15754860.0
2009-03-04 15:12:00,1.81491,1.81521,1.81473,1.81473,8360311.0
2009-03-04 15:13:00,1.81475,1.81475,1.81446,1.81458,13873073.0
2009-03-04 15:14:00,1.81465,1.81504,1.81465,1.81504,11675378.0
2009-03-04 15:15:00,1.81496,1.81522,1.81473,1.81473,3374425.0
2009-03-04 15:16:00,1.81469,1.81487,1.81456,1.81487,1772096.0
2009-03-04 15:17:00,1.81496,1.81561,1.81496,1.81561,3479607.0
2009-03-04 15:18:00,1.81567,1.81599,1.81567,1.81599,1038810.0
2009-03-04 15:19:00,1.81602,1.8163,1.81601,1.8163,6716474.0
2009-03-04 15:20:00,1.81633,1.81661,1.81633,1.81661,8950898.0
2009-03-04 15:21:00,1.81669,1.81708,1.81669,1.81708,16838318.0
2009-03-04 15:22:00,1.81704,1.81716,1.81677,1.81716,40039062.0
2009-03-04 15:23:00,1.8172,1.81754,1.8172,1.81754,9003097.0
2009-03-04 15:24:00,1.81725,1.81769,1.81725,1.81759,10023787.0
2009-03-04 15:25:00,1.81753,1.81757,1.81725,1.81725,8633243.0
2009-03-04 15:26:00,1.8173,1.81756,1.81722,1.81734,5262229.0
2009-03-04 15:27:00,1.81728,1.81728,1.81606,1.81606,10931954.0
2009-03-04 15:28:00,1.81597,1.816,1.81585,1.81595,8501820.0
2009-03-04 15:29:00,1.81601,1.81621,1.81597,1.81621,11403440.0
2009-03-04 15:30:00,1.81643,1.81664,1.81643,1.8166,2994980.0
2009-03-04 15:31:00,1.81684,1.81705,1.81566,1.81566,12654869.0
2009-03-04 15:32:00,1.81716,1.81742,1.81711,1.81742,1028094.0
2009-03-04 15:33:00,1.81743,1.81782,1.81743,1.81778,5811325.0
2009-03-04 15:34:00,1.81792,1.81832,1.81783,1.81823,3158818.0
2009-03-04 15:35:00,1.81826,1.8185,1.8182,1.8182,4213037.0
2009-03-04 15:36:00,1.81792,1.81792,1.81632,1.8175,10469573.0
2009-03-04 15:37:00,1.81729,1.81731,1.81679,1.81679,26880475.0
2009-03-04 15:38:00,1.81674,1.81698,1.81663,1.81698,5687946.0
2009-03-04 15:39:00,1.81714,1.8178,1.81714,1.8178,2992649.0
2009-03-04 15:40:00,1.81803,1.81838,1.81803,1.81827,4992021.0
2009-03-04 15:41:00,1.81822,1.81838,1.81822,1.81838,2401280.0
2009-03-04 15:42:00,1.81835,1.81846,1.81835,1.81845,6204988.0
2009-03-04 15:43:00,1.81836,1.81836,1.81781,1.81811,3206905.0
2009-03-04 15:44:00,1.81803,1.81803,1.81733,1.81733,13627244.0
2009-03-04 15:45:00,1.81717,1.8172,1.81699,1.81699,1955045.0
2009-03-04 15:46:00,1.81692,1.81695,1.81648,1.81682,12278777.0
2009-03-04 15:47:00,1.81696,1.81744,1.81696,1.81744,43097940.0
2009-03-04 15:48:00,1.81734,1.81734,1.81643,1.81643,7257684.0
2009-03-04 15:49:00,1.8163,1.81634,1.81614,1.81614,29291917.0
2009-03-04 15:50:00,1.81615,1.81644,1.81615,1.81631,11439813.0
2009-03-04 15:51:00,1.81613,1.81613,1.81552,1.81552,8611195.0
2009-03-04 15:52:00,1.81547,1.81562,1.81547,1.81562,9201480.0
2009-03-04 15:53:00,1.81581,1.81587,1.81574,1.81587,11036517.0
2009-03-04 15:54:00,1.8157,1.8157,1.81521,1.81521,1849125.0
2009-03-04 15:55:00,1.81496,1.81516,1.81477,1.81477,2249670.0
2009-03-04 15:56:00,1.81469,1.8152,1.81456,1.8152,10985835.0
2009-03-04 15:57:00,1.81523,1.81578,1.81521,1.81578,7590744.0
2009-03-04 15:58:00,1.81597,1.81616,1.81596,1.81596,10596044.0
2009-03-04 15:59:00,1.8159,1.81619,1.81556,1.81556,8274176.0
2009-03-04 16:00:00,1.81541,1.81575,1.81541,1.81575,2072108.0
2009-03-04 16:01:00,1.81555,1.81555,1.81512,1.81512,2282277.0
2009-03-04 16:02:00,1.81509,1.8154,1.81503,1.81503,50425485.0
2009-03-04 16:03:00,1.81475,1.81475,1.81405,1.81405,87593856.0
2009-03-04 16:04:00,1.81388,1.81403,1.81366,1.81372,4681099.0
2009-03-04 16:05:00,1.8136,1.8136,1.81238,1.81238,23442138.0
2009-03-04 16:06:00,1.81243,1.81271,1.81243,1.81254,1576083.0
2009-03-04 16:07:00,1.81228,1.81231,1.81187,1.81231,7293208.0
2009-03-04 16:08:00,1.81235,1.81258,1.81234,1.81258,13010448.0
2009-03-04 16:09:00,1.81263,1.81286,1.81257,1.81285,4036746.0
2009-03-04 16:10:00,1.81292,1.81419,1.81292,1.81419,4263072.0
2009-03-04 16:11:00,1.81426,1.81432,1.81395,1.81397,3676644.0
2009-03-04 16:12:00,1.8139,1.81399,1.81374,1.81374,8702116.0
2009-03-04 16:13:00,1.81369,1.81369,1.81343,1.81343,9566263.0
2009-03-04 16:14:00,1.81342,1.81342,1.81309,1.81309,12545863.0
2009-03-04 16:15:00,1.81305,1.81305,1.81282,1.81282,8289902.0
2009-03-04 16:16:00,1.81277,1.81277,1.81242,1.81242,14353002.0
2009-03-04 16:17:00,1.81235,1.81235,1.81204,1.81204,2724993.0
2009-03-04 16:18:00,1.81208,1.81312,1.81208,1.81312,9400089.0
2009-03-04 16:19:00,1.81312,1.81312,1.81277,1.81277,5045060.0
2009-03-04 16:20:00,1.81273,1.81366,1.81273,1.81366,1359118.0
2009-03-04 16:21:00,1.81362,1.81362,1.8133,1.8135,21786633.0
2009-03-04 16:22:00,1.81364,1.81409,1.81364,1.81409,3507404.0
2009-03-04 16:23:00,1.8141,1.81447,1.8141,1.81422,7344054.0
2009-03-04 16:24:00,1.81412,1.81412,1.81387,1.81387,4765356.0
2009-03-04 16:25:00,1.81383,1.81383,1.81345,1.81345,10394968.0
2009-03-04 16:26:00,1.81358,1.81427,1.81358,1.81427,3465489.0
2009-03-04 16:27:00,1.81436,1.81527,1.81436,1.81527,21143094.0
2009-03-04 16:28:00,1.81503,1.81503,1.81477,1.81477,4928178.0
2009-03-04 16:29:00,1.81464,1.81464,1.81432,1.81458,3026633.0
2009-03-04 16:30:00,1.81481,1.81529,1.81481,1.81495,5923505.0
2009-03-04 16:31:00,1.81529,1.81566,1.81514,1.81514,7960688.0
2009-03-04 16:32:00,1.81511,1.8154,1.81511,1.81515,4116196.0
2009-03-04 16:33:00,1.81511,1.81535,1.81501,1.81535,5858176.0
2009-03-04 16:34:00,1.81514,1.81514,1.815,1.8151,1018856.0
2009-03-04 16:35:00,1.81522,1.81547,1.81522,1.81523,142627108.0
2009-03-04 16:36:00,1.81495,1.81517,1.81469,1.81517,10050111.0
2009-03-04 16:37:00,1.81538,1.81554,1.81538,1.81539,3596399.0
2009-03-04 16:38:00,1.81528,1.81528,1.81445,1.81445,1104001.0
2009-03-04 16:39:00,1.81446,1.81497,1.81446,1.81497,4982716.0
2009-03-04 16:40:00,1.81482,1.81482,1.81411,1.81411,8529535.0
2009-03-04 16:41:00,1.81408,1.81408,1.81349,1.81349,11633088.0
2009-03-04 16:42:00,1.81368,1.81379,1.81359,1.81375,5841079.0
2009-03-04 16:43:00,1.81372,1.81423,1.81372,1.81423,4135576.0
2009-03-04 16:44:00,1.81444,1.81471,1.81427,1.81471,61968186.0
2009-03-04 16:45:00,1.81482,1.8151,1.81482,1.8151,15499869.0
2009-03-04 16:46:00,1.81506,1.81506,1.81477,1.81485,19253471.0
2009-03-04 16:47:00,1.81503,1.81526,1.81503,1.81509,3637803.0
2009-03-04 16:48:00,1.8151,1.8151,1.81479,1.81508,6010285.0
2009-03-04 16:49:00,1.81501,1.81501,1.81413,1.81413,7911521.0
2009-03-04 16:50:00,1.8142,1.81443,1.81411,1.81411,6420589.0
2009-03-04 16:51:00,1.8139,1.81395,1.81353,1.81395,27562938.0
2009-03-04 16:52:00,1.81401,1.81414,1.81363,1.81394,4010685.0
2009-03-04 16:53:00,1.81394,1.81394,1.81361,1.81367,9718692.0
2009-03-04 16:54:00,1.81358,1.81358,1.81277,1.81277,4283434.0
2009-03-04 16:55:00,1.81289,1.8132,1.81289,1.8132,19071070.0
2009-03-04 16:56:00,1.81316,1.81338,1.81297,1.81297,5079921.0
2009-03-04 16:57:00,1.81264,1.81269,1.81235,1.81269,9272549.0
2009-03-04 16:58:00,1.81279,1.81297,1.81277,1.81284,18620594.0
2009-03-04 16:59:00,1.81258,1.81258,1.81167,1.81187,35173504.0
2009-03-04 17:00:00,1.81184,1.81184,1.81118,1.81146,5472786.0
2009-03-04 17:01:00,1.81164,1.81227,1.81164,1.81227,32196898.0
2009-03-04 17:02:00,1.81235,1.81259,1.81232,1.81259,16557638.0
2009-03-04 17:03:00,1.81274,1.81285,1.81223,1.81223,5926547.0
2009-03-04 17:04:00,1.81194,1.81194,1.8116,1.8116,2021627.0
2009-03-04 17:05:00,1.81166,1.81166,1.8111,1.8111,15313926.0
2009-03-04 17:06:00,1.81109,1.81109,1.81069,1.81069,809879.0
2009-03-04 17:07:00,1.81059,1.81059,1.80924,1.80969,23864445.0
2009-03-04 17:08:00,1.80987,1.81019,1.8096,1.8096,2239041.0
2009-03-04 17:09:00,1.80959,1.80967,1.8095,1.8095,1714787.0
2009-03-04 17:10:00,1.80949,1.80953,1.8093,1.8093,27909694.0
2009-03-04 17:11:00,1.80932,1.81006,1.80932,1.81006,1248432.0
2009-03-04 17:12:00,1.81014,1.81039,1.8101,1.81039,5905157.0
2009-03-04 17:13:00,1.81051,1.81089,1.81051,1.81089,13124070.0
2009-03-04 17:14:00,1.81094,1.8114,1.81094,1.8114,4338560.0
2009-03-04 17:15:00,1.81168,1.81197,1.81168,1.81187,5589290.0
2009-03-04 17:16:00,1.81202,1.81279,1.81202,1.81271,2979084.0
2009-03-04 17:17:00,1.81273,1.81273,1.81248,1.81252,43979520.0
2009-03-04 17:18:00,1.81234,1.81234,1.81193,1.81193,4383920.0
2009-03-04 17:19:00,1.8118,1.81183,1.81165,1.81167,19951698.0
2009-03-04 17:20:00,1.81168,1.81257,1.81168,1.81257,5655592.0
2009-03-04 17:21:00,1.81253,1.81253,1.81212,1.81212,6006904.0
2009-03-04 17:22:00,1.81218,1.81218,1.81208,1.81216,2775440.0
2009-03-04 17:23:00,1.81178,1.81284,1.81178,1.81284,5659604.0
2009-03-04 17:24:00,1.81295,1.81317,1.81292,1.81292,6284504.0
2009-03-04 17:25:00,1.81275,1.81275,1.8125,1.81254,5666563.0
2009-03-04 17:26:00,1.81237,1.81237,1.81211,1.8122,18606917.0
2009-03-04 17:27:00,1.81228,1.81238,1.81218,1.81219,38876358.0
2009-03-04 17:28:00,1.8122,1.81245,1.81211,1.8123,44965056.0
2009-03-04 17:29:00,1.81224,1.81224,1.81155,1.81174,4239746.0
2009-03-04 17:30:00,1.81164,1.81167,1.81136,1.81155,3698533.0
2009-03-04 17:31:00,1.81171,1.81222,1.81171,1.81222,4122754.0
2009-03-04 17:32:00,1.81224,1.81256,1.81224,1.8125,7163729.0
2009-03-04 17:33:00,1.81235,1.81235,1.81144,1.81175,18233424.0
2009-03-04 17:34:00,1.81188,1.8122,1.81188,1.81192,4431457.0
2009-03-04 17:35:00,1.81228,1.81279,1.81228,1.81279,2151648.0
2009-03-04 17:36:00,1.81282,1.81299,1.81271,1.81299,9723607.0
2009-03-04 17:37:00,1.81297,1.81297,1.81273,1.8128,1032695.0
2009-03-04 17:38:00,1.81271,1.81289,1.81242,1.81289,14540443.0
2009-03-04 17:39:00,1.81286,1.81305,1.81266,1.81305,2863074.0
2009-03-04 17:40:00,1.81308,1.81315,1.81295,1.81304,60960051.0
2009-03-04 17:41:00,1.81294,1.81294,1.81265,1.81265,80254107.0
2009-03-04 17:42:00,1.81276,1.81313,1.81276,1.81313,2223335.0
2009-03-04 17:43:00,1.81313,1.81324,1.81312,1.81312,25422355.0
2009-03-04 17:44:00,1.8129,1.8129,1.81248,1.81285,4669498.0
2009-03-04 17:45:00,1.81294,1.8132,1.81294,1.81315,183979112.0
2009-03-04 17:46:00,1.81301,1.81301,1.81236,1.81236,7716385.0
2009-03-04 17:47:00,1.81234,1.81271,1.81234,1.81271,3544333.0
2009-03-04 17:48:00,1.81283,1.81299,1.81273,1.81289,9542886.0
2009-03-04 17:49:00,1.81276,1.81276,1.81239,1.81239,5476622.0
2009-03-04 17:50:00,1.8125,1.81354,1.8125,1.81354,26547750.0
2009-03-04 17:51:00,1.81369,1.81375,1.81329,1.81329,19447096.0
2009-03-04 17:52:00,1.81323,1.81323,1.8129,1.8129,6460668.0
2009-03-04 17:53:00,1.8127,1.8127,1.81236,1.81256,2924294.0
2009-03-04 17:54:00,1.81261,1.81324,1.81261,1.81324,23156208.0
2009-03-04 17:55:00,1.81332,1.81361,1.81332,1.81361,4217465.0
2009-03-04 17:56:00,1.81375,1.8139,1.81362,1.81362,6776960.0
2009-03-04 17:57:00,1.81362,1.81362,1.81335,1.8134,3548587.0
2009-03-04 17:58:00,1.8133,1.8133,1.81277,1.81277,2652889.0
2009-03-04 17:59:00,1.81254,1.81293,1.81205,1.8124,56535640.0
2009-03-04 18:00:00,1.81263,1.81325,1.81263,1.81325,16983022.0
2009-03-04 18:01:00,1.81341,1.81387,1.81341,1.81387,17271139.0
2009-03-04 18:02:00,1.81399,1.81399,1.81374,1.81374,2481246.0
2009-03-04 18:03:00,1.81379,1.81383,1.81365,1.81369,3869177.0
2009-03-04 18:04:00,1.81352,1.81352,1.81294,1.81323,6597372.0
2009-03-04 18:05:00,1.8133,1.81367,1.8133,1.81356,4407489.0
2009-03-04 18:06:00,1.81349,1.81349,1.81332,1.81349,13248300.0
2009-03-04 18:07:00,1.8135,1.8135,1.81317,1.81321,1386956.0
2009-03-04 18:08:00,1.81308,1.81308,1.81261,1.81293,12102645.0
2009-03-04 18:09:00,1.81284,1.81284,1.81227,1.8123,6808629.0
2009-03-04 18:10:00,1.81232,1.81232,1.81206,1.81206,8495004.0
2009-03-04 18:11:00,1.81197,1.81197,1.81174,1.81174,35891289.0
2009-03-04 18:12:00,1.81157,1.81201,1.81157,1.81201,8330011.0
2009-03-04 18:13:00,1.81222,1.81243,1.81222,1.81223,19292979.0
2009-03-04 18:14:00,1.81221,1.81222,1.81194,1.81194,3539458.0
2009-03-04 18:15:00,1.81182,1.81226,1.81182,1.81226,26294308.0
2009-03-04 18:16:00,1.81243,1.81275,1.81243,1.81275,2922983.0
2009-03-04 18:17:00,1.81277,1.8128,1.81256,1.8128,8557543.0
2009-03-04 18:18:00,1.81279,1.8138,1.81279,1.8138,10975025.0
2009-03-04 18:19:00,1.81378,1.81403,1.81368,1.81403,6258168.0
2009-03-04 18:20:00,1.81382,1.81382,1.81366,1.81377,3877596.0
2009-03-04 18:21:00,1.81356,1.81356,1.81268,1.81268,19342957.0
2009-03-04 18:22:00,1.81251,1.81251,1.81192,1.81204,17007456.0
2009-03-04 18:23:00,1.81194,1.81194,1.81149,1.81161,10043894.0
2009-03-04 18:24:00,1.81167,1.81181,1.81159,1.8118,2566139.0
2009-03-04 18:25:00,1.81192,1.81218,1.81191,1.81218,7584222.0
2009-03-04 18:26:00,1.81217,1.81293,1.81217,1.81293,2785307.0
2009-03-04 18:27:00,1.81299,1.81299,1.81263,1.81263,12303515.0
2009-03-04 18:28:00,1.8128,1.81289,1.81249,1.81271,2991156.0
2009-03-04 18:29:00,1.81255,1.81255,1.81224,1.81224,3499663.0
2009-03-04 18:30:00,1.81212,1.81212,1.81196,1.81196,2794205.0
2009-03-04 18:31:00,1.81192,1.81192,1.81159,1.81165,1166703.0
2009-03-04 18:32:00,1.81158,1.81158,1.80963,1.80963,29894550.0
2009-03-04 18:33:00,1.80959,1.80959,1.80884,1.80884,27447786.0
2009-03-04 18:34:00,1.80865,1.80865,1.8083,1.80838,5517979.0
2009-03-04 18:35:00,1.80844,1.8091,1.80827,1.8091,195668406.0
2009-03-04 18:36:00,1.8091,1.8091,1.80773,1.80773,3828217.0
2009-03-04 18:37:00,1.8076,1.80809,1.80754,1.80809,13158520.0
2009-03-04 18:38:00,1.80806,1.80829,1.80781,1.8082,18196013.0
2009-03-04 18:39:00,1.8081,1.8081,1.80726,1.80726,16946521.0
2009-03-04 18:40:00,1.80737,1.80788,1.80735,1.80788,20529457.0
2009-03-04 18:41:00,1.80782,1.80782,1.80763,1.80778,4066950.0
2009-03-04 18:42:00,1.8078,1.80795,1.80749,1.80795,3941194.0
2009-03-04 18:43:00,1.80798,1.80815,1.80798,1.80815,19450350.0
2009-03-04 18:44:00,1.80818,1.80895,1.80818,1.80889,106219112.0
2009-03-04 18:45:00,1.80907,1.8094,1.80907,1.8094,4472391.0
2009-03-04 18:46:00,1.80929,1.81,1.80928,1.81,15573480.0
2009-03-04 18:47:00,1.80991,1.80991,1.80974,1.80984,54514634.0
2009-03-04 18:48:00,1.80989,1.81013,1.80971,1.80971,14055608.0
2009-03-04 18:49:00,1.80959,1.80959,1.8093,1.8093,2070231.0
2009-03-04 18:50:00,1.80922,1.80922,1.8086,1.80861,4741440.0
2009-03-04 18:51:00,1.80863,1.80863,1.80792,1.80792,7133336.0
2009-03-04 18:52:00,1.80781,1.80781,1.80751,1.80765,6954420.0
2009-03-04 18:53:00,1.80786,1.80892,1.80786,1.80892,1563965.0
2009-03-04 18:54:00,1.80913,1.80942,1.80913,1.80942,3404303.0
2009-03-04 18:55:00,1.80925,1.80925,1.80883,1.80892,1467233.0
2009-03-04 18:56:00,1.80885,1.80885,1.80809,1.80847,22547154.0
2009-03-04 18:57:00,1.80859,1.80869,1.80812,1.80812,4091529.0
2009-03-04 18:58:00,1.80803,1.80803,1.80696,1.80696,145255880.0
2009-03-04 18:59:00,1.80692,1.80692,1.80653,1.80664,6566749.0
2009-03-04 19:00:00,1.80658,1.80659,1.8063,1.80636,3388722.0
2009-03-04 19:01:00,1.80637,1.80637,1.806,1.806,10823889.0
2009-03-04 19:02:00,1.80596,1.80611,1.80545,1.80611,1626668.0
2009-03-04 19:03:00,1.80613,1.80715,1.80613,1.80715,30017188.0
2009-03-04 19:04:00,1.80702,1.8075,1.80693,1.8075,1134465.0
2009-03-04 19:05:00,1.80735,1.80761,1.8071,1.80723,7530655.0
2009-03-04 19:06:00,1.80723,1.80723,1.8068,1.80681,10172877.0
2009-03-04 19:07:00,1.80676,1.80676,1.80629,1.80649,5113851.0
2009-03-04 19:08:00,1.8065,1.80651,1.80632,1.8065,2416761.0
2009-03-04 19:09:00,1.80651,1.80651,1.80593,1.80597,5774040.0
2009-03-04 19:10:00,1.80625,1.80655,1.80625,1.80646,7166174.0
2009-03-04 19:11:00,1.80649,1.80704,1.80649,1.80704,4128383.0
2009-03-04 19:12:00,1.80703,1.80764,1.80703,1.80764,5422643.0
2009-03-04 19:13:00,1.80771,1.80834,1.80771,1.808,27879080.0
2009-03-04 19:14:00,1.80799,1.80811,1.80799,1.80808,7754987.0
2009-03-04 19:15:00,1.80801,1.80804,1.80785,1.80795,5355544.0
2009-03-04 19:16:00,1.80797,1.80812,1.80797,1.80806,66677816.0
2009-03-04 19:17:00,1.80799,1.80856,1.80799,1.80856,2211330.0
2009-03-04 19:18:00,1.80864,1.80864,1.80847,1.80847,10372604.0
2009-03-04 19:19:00,1.80695,1.80869,1.80695,1.80832,4897686.0
2009-03-04 19:20:00,1.80855,1.80892,1.80855,1.80892,3646840.0
2009-03-04 19:21:00,1.80898,1.80898,1.80861,1.80861,1982040.0
2009-03-04 19:22:00,1.8086,1.80869,1.80816,1.80829,3290362.0
2009-03-04 19:23:00,1.80824,1.80824,1.80781,1.80799,1878090.0
2009-03-04 19:24:00,1.80821,1.80844,1.80818,1.80844,2647862.0
2009-03-04 19:25:00,1.80853,1.80917,1.80853,1.80917,8841549.0
2009-03-04 19:26:00,1.80931,1.80996,1.8093,1.80996,35355348.0
2009-03-04 19:27:00,1.81013,1.81074,1.81013,1.81074,2393478.0
2009-03-04 19:28:00,1.81104,1.81119,1.81095,1.81095,4053055.0
2009-03-04 19:29:00,1.81084,1.81084,1.81064,1.81065,24299744.0
2009-03-04 19:30:00,1.81078,1.81106,1.81078,1.81106,10160143.0
2009-03-04 19:31:00,1.81109,1.81135,1.81107,1.81135,5911590.0
2009-03-04 19:32:00,1.81137,1.81162,1.81137,1.81162,17389564.0
2009-03-04 19:33:00,1.81189,1.81189,1.81132,1.81145,7316457.0
2009-03-04 19:34:00,1.81159,1.81198,1.81159,1.81198,8500537.0
2009-03-04 19:35:00,1.81209,1.81256,1.81209,1.81256,13221676.0
2009-03-04 19:36:00,1.81279,1.81347,1.81279,1.81347,9179399.0
2009-03-04 19:37:00,1.8133,1.8133,1.8128,1.8128,11210773.0
2009-03-04 19:38:00,1.8131,1.8131,1.81252,1.81252,732850.0
2009-03-04 19:39:00,1.8124,1.8124,1.81214,1.8122,3390354.0
2009-03-04 19:40:00,1.81193,1.81193,1.81117,1.81117,5083792.0
2009-03-04 19:41:00,1.81107,1.81107,1.8107,1.81073,11487043.0
2009-03-04 19:42:00,1.81079,1.81118,1.81079,1.81118,9076050.0
2009-03-04 19:43:00,1.811,1.81112,1.81068,1.81077,15429134.0
2009-03-04 19:44:00,1.81065,1.81065,1.8098,1.8098,8787702.0
2009-03-04 19:45:00,1.8097,1.81011,1.80942,1.81011,16088722.0
2009-03-04 19:46:00,1.81029,1.81079,1.81029,1.81079,6745536.0
2009-03-04 19:47:00,1.8108,1.8108,1.81025,1.81025,5943277.0
2009-03-04 19:48:00,1.81026,1.8106,1.81026,1.81057,12069905.0
2009-03-04 19:49:00,1.81055,1.81098,1.81025,1.81098,3520618.0
2009-03-04 19:50:00,1.8111,1.81194,1.8111,1.81163,30846704.0
2009-03-04 19:51:00,1.81156,1.81156,1.81083,1.81083,18399993.0
2009-03-04 19:52:00,1.81067,1.81067,1.8098,1.8098,1687283.0
2009-03-04 19:53:00,1.80976,1.80976,1.80947,1.80947,12117496.0
2009-03-04 19:54:00,1.80921,1.80921,1.80903,1.80912,7807477.0
2009-03-04 19:55:00,1.80907,1.80916,1.80903,1.80916,146290655.0
2009-03-04 19:56:00,1.80919,1.80923,1.8089,1.8089,6419597.0
2009-03-04 19:57:00,1.80895,1.80897,1.80838,1.80838,7834804.0
2009-03-04 19:58:00,1.8083,1.80845,1.8083,1.80839,3511914.0
2009-03-04 19:59:00,1.80846,1.80866,1.80842,1.80842,5105655.0
2009-03-04 20:00:00,1.80844,1.80877,1.80831,1.80877,32990814.0
2009-03-04 20:01:00,1.80887,1.8092,1.80887,1.8092,2493273.0
2009-03-04 20:02:00,1.80928,1.80967,1.80888,1.80927,13112263.0
2009-03-04 20:03:00,1.80911,1.80911,1.80884,1.80885,4661779.0
2009-03-04 20:04:00,1.80882,1.80893,1.80877,1.80877,4894880.0
2009-03-04 20:05:00,1.80863,1.80863,1.80827,1.80827,20362401.0
2009-03-04 20:06:00,1.80806,1.80843,1.80803,1.80843,4711358.0
2009-03-04 20:07:00,1.80862,1.80868,1.80856,1.80868,37305700.0
2009-03-04 20:08:00,1.80895,1.80905,1.80887,1.80887,9035521.0
2009-03-04 20:09:00,1.809,1.80931,1.809,1.8093,1875603.0
2009-03-04 20:10:00,1.80892,1.80901,1.80892,1.80901,3650413.0
2009-03-04 20:11:00,1.80898,1.80898,1.80867,1.80867,1708634.0
2009-03-04 20:12:00,1.8085,1.80924,1.8085,1.80889,36879240.0
2009-03-04 20:13:00,1.80886,1.80886,1.80869,1.80879,9502666.0
2009-03-04 20:14:00,1.80885,1.80885,1.80804,1.80804,4437291.0
2009-03-04 20:15:00,1.80782,1.80782,1.80737,1.80737,4212537.0
2009-03-04 20:16:00,1.80751,1.80752,1.80729,1.8074,6625176.0
2009-03-04 20:17:00,1.80732,1.80732,1.80679,1.80714,8099179.0
2009-03-04 20:18:00,1.80717,1.80734,1.80717,1.80728,3312139.0
2009-03-04 20:19:00,1.80736,1.80775,1.80736,1.80762,38315424.0
2009-03-04 20:20:00,1.80774,1.80797,1.80774,1.80797,24735728.0
2009-03-04 20:21:00,1.80811,1.80861,1.80811,1.80847,9271789.0
2009-03-04 20:22:00,1.80837,1.80837,1.80785,1.80785,531060.0
2009-03-04 20:23:00,1.80797,1.80819,1.80781,1.80819,6252570.0
2009-03-04 20:24:00,1.80819,1.80819,1.80675,1.80812,1905766.0
2009-03-04 20:25:00,1.808,1.808,1.80781,1.80787,3757764.0
2009-03-04 20:26:00,1.80769,1.80769,1.8074,1.8074,5277709.0
2009-03-04 20:27:00,1.80723,1.80747,1.80716,1.80747,40707576.0
2009-03-04 20:28:00,1.80736,1.80736,1.80685,1.80686,5663244.0
2009-03-04 20:29:00,1.80688,1.80688,1.80503,1.80557,22208192.0
2009-03-04 20:30:00,1.80559,1.80602,1.80551,1.80551,3930872.0
2009-03-04 20:31:00,1.8054,1.8054,1.80509,1.80509,9951268.0
2009-03-04 20:32:00,1.80496,1.80496,1.80382,1.80382,3581344.0
2009-03-04 20:33:00,1.80383,1.80422,1.80383,1.80408,12684397.0
2009-03-04 20:34:00,1.80427,1.80454,1.80427,1.8045,4651738.0
2009-03-04 20:35:00,1.80449,1.8046,1.80449,1.80453,50325870.0
2009-03-04 20:36:00,1.80446,1.80446,1.80419,1.80419,2957790.0
2009-03-04 20:37:00,1.80422,1.80422,1.80383,1.80383,33828426.0
2009-03-04 20:38:00,1.80386,1.8044,1.80386,1.8044,1662044.0
2009-03-04 20:39:00,1.80439,1.80456,1.80439,1.80447,1571642.0
2009-03-04 20:40:00,1.80467,1.80476,1.80456,1.80456,2982850.0
2009-03-04 20:41:00,1.80452,1.80452,1.80409,1.80417,2628756.0
2009-03-04 20:42:00,1.80429,1.80474,1.80429,1.80474,2906900.0
2009-03-04 20:43:00,1.80472,1.80472,1.80454,1.80454,29186460.0
2009-03-04 20:44:00,1.80444,1.80444,1.80382,1.80382,2687145.0
2009-03-04 20:45:00,1.80359,1.80359,1.80321,1.80321,7826515.0
2009-03-04 20:46:00,1.80325,1.80325,1.80267,1.80267,2868755.0
2009-03-04 20:47:00,1.80274,1.80291,1.80247,1.80247,16021812.0
2009-03-04 20:48:00,1.80219,1.80219,1.80185,1.80214,7062375.0
2009-03-04 20:49:00,1.8022,1.80277,1.80219,1.80277,5565861.0
2009-03-04 20:50:00,1.80293,1.80309,1.80293,1.80299,21946572.0
2009-03-04 20:51:00,1.80285,1.80285,1.80217,1.80217,63023346.0
2009-03-04 20:52:00,1.80214,1.80214,1.8019,1.8019,2708591.0
2009-03-04 20:53:00,1.80197,1.80197,1.80171,1.80171,7259193.0
2009-03-04 20:54:00,1.80163,1.80163,1.80113,1.80113,7686586.0
2009-03-04 20:55:00,1.80111,1.80174,1.80111,1.80174,9228164.0
2009-03-04 20:56:00,1.80188,1.80195,1.80179,1.80188,5252932.0
2009-03-04 20:57:00,1.80178,1.80216,1.80178,1.80216,5387112.0
2009-03-04 20:58:00,1.80234,1.8026,1.80234,1.80256,5623717.0
2009-03-04 20:59:00,1.80258,1.80276,1.80254,1.80254,17331880.0
2009-03-04 21:00:00,1.80248,1.80248,1.80217,1.80224,6631496.0
2009-03-04 21:01:00,1.80195,1.80248,1.80195,1.80248,7475279.0
2009-03-04 21:02:00,1.80261,1.80288,1.80261,1.80282,7154683.0
2009-03-04 21:03:00,1.80295,1.80298,1.8029,1.8029,4418706.0
2009-03-04 21:04:00,1.80294,1.80321,1.80294,1.80321,1407367.0
2009-03-04 21:05:00,1.80339,1.80357,1.80327,1.80343,2514844.0
2009-03-04 21:06:00,1.80343,1.8037,1.80319,1.80319,3679356.0
2009-03-04 21:07:00,1.80315,1.80315,1.80285,1.80295,32517695.0
2009-03-04 21:08:00,1.80263,1.80263,1.80234,1.80234,2900045.0
2009-03-04 21:09:00,1.80248,1.80347,1.80248,1.80347,15546388.0
2009-03-04 21:10:00,1.80357,1.80414,1.80354,1.80414,11414308.0
2009-03-04 21:11:00,1.80436,1.80436,1.80391,1.80408,4211727.0
2009-03-04 21:12:00,1.80413,1.80458,1.80413,1.80458,20401565.0
2009-03-04 21:13:00,1.80458,1.80504,1.80458,1.80504,2228580.0
2009-03-04 21:14:00,1.80522,1.8055,1.80522,1.8054,4282772.0
2009-03-04 21:15:00,1.80544,1.80554,1.80544,1.80549,8218257.0
2009-03-04 21:16:00,1.80547,1.8056,1.80538,1.80538,4650495.0
2009-03-04 21:17:00,1.8054,1.80551,1.80521,1.80521,23151047.0
2009-03-04 21:18:00,1.8053,1.80547,1.8053,1.80533,9394556.0
2009-03-04 21:19:00,1.80514,1.80514,1.80477,1.8048,4637298.0
2009-03-04 21:20:00,1.80478,1.80481,1.80471,1.80476,2593218.0
2009-03-04 21:21:00,1.80493,1.80546,1.80493,1.80546,3255284.0
2009-03-04 21:22:00,1.80543,1.80561,1.80524,1.80524,4141129.0
2009-03-04 21:23:00,1.80514,1.80514,1.80456,1.80456,4519094.0
2009-03-04 21:24:00,1.80431,1.80431,1.80373,1.80378,5984897.0
2009-03-04 21:25:00,1.80374,1.80374,1.80353,1.80354,21182994.0
2009-03-04 21:26:00,1.80355,1.80394,1.80355,1.80394,6195015.0
2009-03-04 21:27:00,1.80397,1.8043,1.80397,1.8043,3744182.0
2009-03-04 21:28:00,1.80431,1.80469,1.80431,1.80445,4149396.0
2009-03-04 21:29:00,1.80439,1.80443,1.80427,1.80427,4933767.0
2009-03-04 21:30:00,1.80429,1.80433,1.80412,1.80431,8697009.0
2009-03-04 21:31:00,1.80428,1.80428,1.80402,1.80402,8197857.0
2009-03-04 21:32:00,1.80403,1.80424,1.80398,1.80424,24160980.0
2009-03-04 21:33:00,1.80441,1.80468,1.80441,1.80452,9239938.0
2009-03-04 21:34:00,1.80444,1.80448,1.80418,1.80418,4616194.0
2009-03-04 21:35:00,1.80415,1.8042,1.80411,1.8042,2625568.0
2009-03-04 21:36:00,1.80421,1.80421,1.804,1.80405,5797529.0
2009-03-04 21:37:00,1.80402,1.80402,1.80378,1.80391,804655.0
2009-03-04 21:38:00,1.80377,1.80377,1.80308,1.80308,8801402.0
2009-03-04 21:39:00,1.80305,1.8033,1.80305,1.80328,6505920.0
2009-03-04 21:40:00,1.80345,1.80389,1.80345,1.80348,3503559.0
2009-03-04 21:41:00,1.80316,1.80316,1.80267,1.80267,5392605.0
2009-03-04 21:42:00,1.80278,1.80284,1.80256,1.8028,3244236.0
2009-03-04 21:43:00,1.80295,1.80341,1.80295,1.80341,1777558.0
2009-03-04 21:44:00,1.80343,1.80343,1.80285,1.80285,17613550.0
2009-03-04 21:45:00,1.80275,1.80275,1.80196,1.8024,8109480.0
2009-03-04 21:46:00,1.80251,1.80264,1.80248,1.80248,4713409.0
2009-03-04 21:47:00,1.80249,1.80273,1.80239,1.80273,5274249.0
2009-03-04 21:48:00,1.80276,1.80298,1.80276,1.80286,3155887.0
2009-03-04 21:49:00,1.80301,1.80364,1.80292,1.80364,14066184.0
2009-03-04 21:50:00,1.80372,1.80395,1.80372,1.80373,8240760.0
2009-03-04 21:51:00,1.80362,1.80365,1.8033,1.8033,13103200.0
2009-03-04 21:52:00,1.80329,1.80338,1.80276,1.80338,9827500.0
2009-03-04 21:53:00,1.80355,1.80377,1.80355,1.80367,3446612.0
2009-03-04 21:54:00,1.80352,1.80352,1.80294,1.80294,9382162.0
2009-03-04 21:55:00,1.80289,1.80289,1.8025,1.80258,4041810.0
2009-03-04 21:56:00,1.80257,1.80257,1.802,1.802,2838617.0
2009-03-04 21:57:00,1.80221,1.80294,1.80221,1.80294,5889006.0
2009-03-04 21:58:00,1.80298,1.8035,1.80295,1.8035,50130450.0
2009-03-04 21:59:00,1.80371,1.80371,1.80292,1.80295,8823838.0
2009-03-04 22:00:00,1.8027,1.8027,1.80231,1.80246,7831439.0
2009-03-04 22:01:00,1.80268,1.80268,1.80248,1.80248,11762583.0
2009-03-04 22:02:00,1.80265,1.80282,1.80265,1.80277,18801331.0
2009-03-04 22:03:00,1.80287,1.80333,1.80287,1.80317,7006773.0
2009-03-04 22:04:00,1.80342,1.80393,1.80342,1.80356,44347488.0
2009-03-04 22:05:00,1.80355,1.80355,1.8031,1.8031,5963738.0
2009-03-04 22:06:00,1.8032,1.8032,1.80295,1.80295,3518684.0
2009-03-04 22:07:00,1.80286,1.80286,1.80265,1.80275,4446320.0
2009-03-04 22:08:00,1.80278,1.80288,1.80275,1.80283,4298769.0
2009-03-04 22:09:00,1.80281,1.80287,1.80278,1.80281,12525199.0
2009-03-04 22:10:00,1.80269,1.80269,1.801,1.80226,4215499.0
2009-03-04 22:11:00,1.8025,1.8029,1.8025,1.8029,10869105.0
2009-03-04 22:12:00,1.80287,1.80311,1.80254,1.80254,7280319.0
2009-03-04 22:13:00,1.8025,1.80266,1.80239,1.80266,46877777.0
2009-03-04 22:14:00,1.80274,1.80288,1.80228,1.80258,3416045.0
2009-03-04 22:15:00,1.80251,1.80251,1.80242,1.80248,3360955.0
2009-03-04 22:16:00,1.80246,1.80269,1.80233,1.80269,1098973.0
2009-03-04 22:17:00,1.80297,1.80349,1.80297,1.80349,2987123.0
2009-03-04 22:18:00,1.80356,1.80397,1.80356,1.80397,838024.0
2009-03-04 22:19:00,1.80397,1.80403,1.80369,1.80403,3421230.0
2009-03-04 22:20:00,1.80411,1.80468,1.80411,1.80468,11239738.0
2009-03-04 22:21:00,1.80465,1.80505,1.80457,1.80499,6985786.0
2009-03-04 22:22:00,1.80349,1.80471,1.80349,1.80462,4743849.0
2009-03-04 22:23:00,1.80466,1.80489,1.80466,1.80471,17259477.0
2009-03-04 22:24:00,1.80495,1.80529,1.80481,1.80481,16067265.0
2009-03-04 22:25:00,1.80462,1.80462,1.80421,1.80431,4643092.0
2009-03-04 22:26:00,1.80446,1.80465,1.80445,1.80449,4058918.0
2009-03-04 22:27:00,1.80439,1.80439,1.80426,1.80431,817445.0
2009-03-04 22:28:00,1.80428,1.80439,1.80414,1.80424,7711044.0
2009-03-04 22:29:00,1.8043,1.8043,1.80409,1.80427,3608301.0
2009-03-04 22:30:00,1.80432,1.80432,1.8037,1.8037,20693137.0
2009-03-04 22:31:00,1.80357,1.80357,1.8033,1.8035,10919599.0
2009-03-04 22:32:00,1.80364,1.80427,1.80364,1.80427,4520143.0
2009-03-04 22:33:00,1.80431,1.80474,1.80431,1.80463,8338729.0
2009-03-04 22:34:00,1.80458,1.80499,1.80432,1.80499,3995536.0
2009-03-04 22:35:00,1.80494,1.80519,1.80483,1.80519,3297592.0
2009-03-04 22:36:00,1.80538,1.80586,1.80538,1.80585,2186517.0
2009-03-04 22:37:00,1.8057,1.8057,1.80513,1.80519,12924364.0
2009-03-04 22:38:00,1.805,1.80503,1.80492,1.80498,11812215.0
2009-03-04 22:39:00,1.805,1.80516,1.80487,1.80487,751697.0
2009-03-04 22:40:00,1.80487,1.80487,1.80453,1.80457,12077717.0
2009-03-04 22:41:00,1.80468,1.80514,1.80463,1.80514,3917101.0
2009-03-04 22:42:00,1.8052,1.80549,1.8052,1.80549,9983775.0
2009-03-04 22:43:00,1.80558,1.80565,1.80535,1.80535,4229818.0
2009-03-04 22:44:00,1.8055,1.80573,1.80545,1.80573,12048542.0
2009-03-04 22:45:00,1.80582,1.80605,1.80556,1.80603,880222.0
2009-03-04 22:46:00,1.8061,1.8061,1.80606,1.80608,3360797.0
2009-03-04 22:47:00,1.80614,1.80618,1.80608,1.80618,1660839.0
2009-03-04 22:48:00,1.80621,1.80637,1.80621,1.80621,2184791.0
2009-03-04 22:49:00,1.80628,1.80661,1.80625,1.80661,7234729.0
2009-03-04 22:50:00,1.80676,1.80704,1.80676,1.80704,5026766.0
2009-03-04 22:51:00,1.80721,1.80742,1.80721,1.80742,5929260.0
2009-03-04 22:52:00,1.80749,1.80754,1.80729,1.80729,10437907.0
2009-03-04 22:53:00,1.80701,1.80701,1.80666,1.80666,3714420.0
2009-03-04 22:54:00,1.80652,1.80667,1.80642,1.80646,5131084.0
2009-03-04 22:55:00,1.80637,1.80637,1.80611,1.80611,23459767.0
2009-03-04 22:56:00,1.80603,1.80603,1.80528,1.80586,7007984.0
2009-03-04 22:57:00,1.80627,1.80666,1.80627,1.80637,1746872.0
2009-03-04 22:58:00,1.80603,1.8061,1.80579,1.8061,6769305.0
2009-03-04 22:59:00,1.80608,1.80618,1.80601,1.80618,8002385.0
2009-03-04 23:00:00,1.80606,1.80606,1.80556,1.80556,4451982.0
2009-03-04 23:01:00,1.80565,1.80568,1.80553,1.80562,3404509.0
2009-03-04 23:02:00,1.80537,1.80537,1.80471,1.80471,2349017.0
2009-03-04 23:03:00,1.80456,1.80456,1.80434,1.80434,10677865.0
2009-03-04 23:04:00,1.80427,1.80427,1.80404,1.80427,13138512.0
2009-03-04 23:05:00,1.80432,1.80436,1.80384,1.80384,8282880.0
2009-03-04 23:06:00,1.80398,1.80432,1.80398,1.80409,3679315.0
2009-03-04 23:07:00,1.80437,1.80474,1.80437,1.80474,39630090.0
2009-03-04 23:08:00,1.80471,1.80471,1.80438,1.80438,9831333.0
2009-03-04 23:09:00,1.80422,1.80422,1.8038,1.80387,5613205.0
2009-03-04 23:10:00,1.8038,1.80387,1.80371,1.80372,15140260.0
2009-03-04 23:11:00,1.80369,1.80391,1.80369,1.80373,3481920.0
2009-03-04 23:12:00,1.80371,1.80384,1.80371,1.80382,19977398.0
2009-03-04 23:13:00,1.80384,1.80407,1.80384,1.80399,8965944.0
2009-03-04 23:14:00,1.80415,1.80415,1.80402,1.80402,6320585.0
2009-03-04 23:15:00,1.80391,1.80411,1.80376,1.80411,2773676.0
2009-03-04 23:16:00,1.80422,1.80432,1.80422,1.80422,15020310.0
2009-03-04 23:17:00,1.80425,1.80473,1.80425,1.80473,5577937.0
2009-03-04 23:18:00,1.80473,1.8048,1.80453,1.80453,10891131.0
2009-03-04 23:19:00,1.80459,1.80459,1.80423,1.80437,7832889.0
2009-03-04 23:20:00,1.8045,1.80454,1.80439,1.80448,23678837.0
2009-03-04 23:21:00,1.80443,1.80451,1.80436,1.80451,9881556.0
2009-03-04 23:22:00,1.80458,1.80458,1.80425,1.80427,7204547.0
2009-03-04 23:23:00,1.80432,1.80442,1.80432,1.80436,5115683.0
2009-03-04 23:24:00,1.80403,1.80441,1.80403,1.80422,2540808.0
2009-03-04 23:25:00,1.8042,1.80425,1.80415,1.80417,7873563.0
2009-03-04 23:26:00,1.80409,1.8041,1.80397,1.80397,36430987.0
2009-03-04 23:27:00,1.8039,1.80403,1.80385,1.80403,3646352.0
2009-03-04 23:28:00,1.80416,1.80443,1.8039,1.80443,5925448.0
2009-03-04 23:29:00,1.80452,1.80478,1.80452,1.80478,6540053.0
2009-03-04 23:30:00,1.80481,1.80524,1.8048,1.80524,6170980.0
2009-03-04 23:31:00,1.80525,1.8055,1.80525,1.8055,5300670.0
2009-03-04 23:32:00,1.80553,1.80581,1.80553,1.80581,2111936.0
2009-03-04 23:33:00,1.80576,1.80623,1.80576,1.8062,2422315.0
2009-03-04 23:34:00,1.80633,1.80637,1.80619,1.80637,8726536.0
2009-03-04 23:35:00,1.8064,1.8064,1.80601,1.80601,5093115.0
2009-03-04 23:36:00,1.80602,1.80607,1.806,1.80607,14818465.0
2009-03-04 23:37:00,1.80607,1.80609,1.80588,1.80588,11974100.0
2009-03-04 23:38:00,1.80602,1.80623,1.80593,1.80593,5098691.0
2009-03-04 23:39:00,1.80589,1.80647,1.80589,1.80647,15594732.0
2009-03-04 23:40:00,1.80665,1.80709,1.80665,1.80709,13565448.0
2009-03-04 23:41:00,1.80743,1.80823,1.80743,1.80823,7896801.0
2009-03-04 23:42:00,1.80817,1.80817,1.80783,1.80783,15410782.0
2009-03-04 23:43:00,1.80775,1.80775,1.80756,1.80763,4357126.0
2009-03-04 23:44:00,1.80768,1.8079,1.80768,1.80788,1894388.0
2009-03-04 23:45:00,1.80794,1.80807,1.80788,1.80804,4932306.0
2009-03-04 23:46:00,1.80793,1.80793,1.80773,1.80783,10381290.0
2009-03-04 23:47:00,1.80769,1.80771,1.80758,1.80758,9558912.0
2009-03-04 23:48:00,1.8078,1.80826,1.8078,1.80826,21707034.0
2009-03-04 23:49:00,1.80845,1.80853,1.80837,1.80848,4654469.0
2009-03-04 23:50:00,1.80851,1.8087,1.80842,1.80842,3300297.0
2009-03-04 23:51:00,1.80866,1.80893,1.80866,1.80893,5544351.0
2009-03-04 23:52:00,1.80894,1.80907,1.80875,1.80875,19278398.0
2009-03-04 23:53:00,1.80858,1.80878,1.80858,1.80869,7796488.0
2009-03-04 23:54:00,1.8087,1.80876,1.80828,1.80828,1657750.0
2009-03-04 23:55:00,1.80821,1.80834,1.80813,1.80834,20873347.0
2009-03-04 23:56:00,1.80829,1.80835,1.80821,1.80824,2082710.0
2009-03-04 23:57:00,1.80763,1.80833,1.80763,1.80821,13735993.0
2009-03-04 23:58:00,1.80803,1.80803,1.80755,1.80755,5340085.0
2009-03-04 23:59:00,1.80745,1.80745,1.80672,1.80672,11121566.0
2009-03-05 00:00:00,1.80673,1.80673,1.80643,1.80646,3976788.0
2009-03-05 00:01:00,1.8064,1.8064,1.80583,1.80619,8197742.0
2009-03-05 00:02:00,1.80615,1.80615,1.80581,1.80589,4440634.0
2009-03-05 00:03:00,1.80562,1.80566,1.80551,1.80566,5663970.0
2009-03-05 00:04:00,1.80565,1.80581,1.80564,1.80581,2342120.0
2009-03-05 00:05:00,1.80592,1.80619,1.80581,1.80615,4434019.0
2009-03-05 00:06:00,1.80628,1.80642,1.80628,1.8063,2107759.0
2009-03-05 00:07:00,1.80606,1.80606,1.80586,1.80605,3706007.0
2009-03-05 00:08:00,1.80607,1.80635,1.80607,1.80635,23537926.0
2009-03-05 00:09:00,1.80639,1.80688,1.80639,1.80688,6556717.0
2009-03-05 00:10:00,1.8069,1.8069,1.80633,1.80633,15893750.0
2009-03-05 00:11:00,1.80628,1.80628,1.80574,1.80579,7205496.0
2009-03-05 00:12:00,1.80577,1.80579,1.80556,1.80556,3641022.0
2009-03-05 00:13:00,1.80536,1.80579,1.80536,1.80579,6160425.0
2009-03-05 00:14:00,1.8058,1.80583,1.8057,1.80583,1933166.0
2009-03-05 00:15:00,1.80591,1.80622,1.80591,1.80619,2917792.0
2009-03-05 00:16:00,1.80622,1.80632,1.80588,1.80632,50792125.0
2009-03-05 00:17:00,1.80629,1.80635,1.80619,1.80626,3412457.0
2009-03-05 00:18:00,1.80634,1.80644,1.80628,1.80633,2842997.0
2009-03-05 00:19:00,1.80588,1.80633,1.80583,1.80584,10476575.0
2009-03-05 00:20:00,1.80622,1.80633,1.80494,1.80631,904032.0
2009-03-05 00:21:00,1.80617,1.80618,1.80591,1.80608,6461031.0
2009-03-05 00:22:00,1.80618,1.80642,1.80601,1.80603,50630426.0
2009-03-05 00:23:00,1.80651,1.80652,1.8064,1.80644,7269164.0
2009-03-05 00:24:00,1.80648,1.80648,1.8062,1.80627,37193445.0
2009-03-05 00:25:00,1.80626,1.8064,1.80614,1.8064,2949705.0
2009-03-05 00:26:00,1.80633,1.80633,1.80586,1.80614,8260222.0
2009-03-05 00:27:00,1.80623,1.80654,1.8062,1.80654,61166075.0
2009-03-05 00:28:00,1.80654,1.80664,1.80647,1.80647,6735898.0
2009-03-05 00:29:00,1.8063,1.8063,1.80603,1.80607,15557747.0
2009-03-05 00:30:00,1.80618,1.80628,1.8061,1.80617,2246000.0
2009-03-05 00:31:00,1.80629,1.80629,1.80594,1.8062,2450395.0
2009-03-05 00:32:00,1.80643,1.807,1.80643,1.807,7849966.0
2009-03-05 00:33:00,1.80696,1.80696,1.80679,1.80695,3457645.0
2009-03-05 00:34:00,1.80694,1.80694,1.8064,1.80683,9026912.0
2009-03-05 00:35:00,1.80682,1.80694,1.80679,1.80679,6420931.0
2009-03-05 00:36:00,1.80689,1.80701,1.80684,1.80684,1781709.0
2009-03-05 00:37:00,1.80677,1.8069,1.8063,1.80673,5874749.0
2009-03-05 00:38:00,1.80684,1.807,1.80684,1.80698,12431671.0
2009-03-05 00:39:00,1.80692,1.80697,1.80655,1.80697,2614930.0
2009-03-05 00:40:00,1.80696,1.80696,1.80676,1.80676,1816391.0
2009-03-05 00:41:00,1.80673,1.80673,1.80605,1.80651,15187920.0
2009-03-05 00:42:00,1.80664,1.80664,1.80636,1.80636,3755477.0
2009-03-05 00:43:00,1.80636,1.80655,1.8062,1.80646,7580348.0
2009-03-05 00:44:00,1.80669,1.80669,1.80632,1.80632,18278546.0
2009-03-05 00:45:00,1.80628,1.80628,1.80584,1.80595,4590017.0
2009-03-05 00:46:00,1.80592,1.80609,1.80576,1.80576,1905772.0
2009-03-05 00:47:00,1.80588,1.80639,1.80588,1.80632,20203097.0
2009-03-05 00:48:00,1.8063,1.8063,1.80574,1.80574,1832209.0
2009-03-05 00:49:00,1.80575,1.80665,1.80575,1.80659,4967174.0
2009-03-05 00:50:00,1.80656,1.80656,1.80634,1.80636,4150343.0
2009-03-05 00:51:00,1.80654,1.80717,1.80654,1.80717,18136503.0
2009-03-05 00:52:00,1.80734,1.80754,1.80722,1.80754,8298382.0
2009-03-05 00:53:00,1.80738,1.80738,1.80688,1.80688,6348336.0
2009-03-05 00:54:00,1.80668,1.80668,1.80622,1.80657,18098295.0
2009-03-05 00:55:00,1.80669,1.80712,1.80669,1.80712,16792535.0
2009-03-05 00:56:00,1.80703,1.80722,1.80701,1.80719,35896843.0
2009-03-05 00:57:00,1.80705,1.80705,1.80625,1.80649,16974451.0
2009-03-05 00:58:00,1.80635,1.80635,1.80615,1.80623,2012629.0
2009-03-05 00:59:00,1.80623,1.80633,1.80613,1.80633,9697506.0
2009-03-05 01:00:00,1.80644,1.80647,1.80615,1.80621,7533918.0
2009-03-05 01:01:00,1.80607,1.80607,1.80546,1.8059,6627133.0
2009-03-05 01:02:00,1.8059,1.80613,1.8059,1.80613,16244534.0
2009-03-05 01:03:00,1.80639,1.80647,1.80622,1.80622,7211940.0
2009-03-05 01:04:00,1.8062,1.8062,1.80578,1.80615,3502870.0
2009-03-05 01:05:00,1.80594,1.80594,1.80507,1.80507,12399560.0
2009-03-05 01:06:00,1.8052,1.80525,1.80504,1.80511,13649568.0
2009-03-05 01:07:00,1.80518,1.80598,1.80518,1.80598,1570410.0
2009-03-05 01:08:00,1.80625,1.8064,1.80625,1.8064,11164721.0
2009-03-05 01:09:00,1.80641,1.80646,1.80634,1.80634,22851674.0
2009-03-05 01:10:00,1.80622,1.80622,1.80565,1.80585,12580011.0
2009-03-05 01:11:00,1.80564,1.80574,1.80553,1.80553,10948535.0
2009-03-05 01:12:00,1.80552,1.80564,1.80539,1.80564,6070922.0
2009-03-05 01:13:00,1.80569,1.80586,1.80564,1.80586,12392098.0
2009-03-05 01:14:00,1.80597,1.80618,1.80597,1.80618,6872326.0
2009-03-05 01:15:00,1.80612,1.80639,1.80612,1.80614,20339731.0
2009-03-05 01:16:00,1.80624,1.8063,1.80614,1.8063,6774840.0
2009-03-05 01:17:00,1.80627,1.80635,1.80585,1.80635,14342431.0
2009-03-05 01:18:00,1.80636,1.80641,1.8063,1.80637,2899649.0
2009-03-05 01:19:00,1.80633,1.80648,1.80631,1.80631,23021878.0
2009-03-05 01:20:00,1.80629,1.80637,1.80621,1.80621,5944162.0
2009-03-05 01:21:00,1.80642,1.8065,1.80637,1.80648,4883685.0
2009-03-05 01:22:00,1.80652,1.80673,1.80652,1.80673,16494453.0
2009-03-05 01:23:00,1.80652,1.80672,1.80652,1.80669,5604071.0
2009-03-05 01:24:00,1.80663,1.80663,1.80625,1.80634,4809266.0
2009-03-05 01:25:00,1.80631,1.80633,1.80615,1.80633,9308092.0
2009-03-05 01:26:00,1.80622,1.80622,1.80547,1.80547,3957799.0
2009-03-05 01:27:00,1.80531,1.80562,1.80531,1.80553,5607808.0
2009-03-05 01:28:00,1.80551,1.8057,1.80547,1.8057,4869017.0
2009-03-05 01:29:00,1.80569,1.80569,1.80534,1.80536,30018395.0
2009-03-05 01:30:00,1.80516,1.80519,1.80507,1.80509,3531283.0
2009-03-05 01:31:00,1.8052,1.80558,1.8052,1.80542,8755716.0
2009-03-05 01:32:00,1.80534,1.80572,1.80517,1.80572,5284583.0
2009-03-05 01:33:00,1.8058,1.80588,1.80528,1.80557,24213275.0
2009-03-05 01:34:00,1.80543,1.80543,1.80519,1.80521,3700235.0
2009-03-05 01:35:00,1.80548,1.80606,1.80548,1.80606,2382888.0
2009-03-05 01:36:00,1.80611,1.80625,1.8061,1.8061,13465819.0
2009-03-05 01:37:00,1.80606,1.80606,1.80579,1.8059,2707176.0
2009-03-05 01:38:00,1.80588,1.80603,1.8058,1.80599,7994163.0
2009-03-05 01:39:00,1.80591,1.80668,1.80591,1.80668,17035640.0
2009-03-05 01:40:00,1.80685,1.80766,1.80685,1.80766,21242273.0
2009-03-05 01:41:00,1.80771,1.80789,1.80771,1.80781,14245731.0
2009-03-05 01:42:00,1.8078,1.80794,1.8078,1.80792,17404801.0
2009-03-05 01:43:00,1.80772,1.80782,1.80757,1.80782,6303444.0
2009-03-05 01:44:00,1.80797,1.80799,1.80743,1.80785,6049366.0
2009-03-05 01:45:00,1.80777,1.80791,1.80775,1.80791,8619632.0
2009-03-05 01:46:00,1.80805,1.80805,1.80758,1.80766,4328524.0
2009-03-05 01:47:00,1.80781,1.80818,1.80781,1.80818,2424821.0
2009-03-05 01:48:00,1.80823,1.80833,1.808,1.80824,2145047.0
2009-03-05 01:49:00,1.80802,1.80802,1.80782,1.80795,43986267.0
2009-03-05 01:50:00,1.80812,1.80812,1.8078,1.8078,10297140.0
2009-03-05 01:51:00,1.80782,1.80786,1.80751,1.80751,5333815.0
2009-03-05 01:52:00,1.80753,1.80805,1.80753,1.80805,8747717.0
2009-03-05 01:53:00,1.80802,1.80808,1.80742,1.80768,13127671.0
2009-03-05 01:54:00,1.80779,1.80801,1.8076,1.80773,6049599.0
2009-03-05 01:55:00,1.80743,1.80752,1.80737,1.80748,9074849.0
2009-03-05 01:56:00,1.80772,1.80783,1.80767,1.80781,14848654.0
2009-03-05 01:57:00,1.80768,1.80771,1.80766,1.80771,5851978.0
2009-03-05 01:58:00,1.80771,1.80801,1.80765,1.80801,16555257.0
2009-03-05 01:59:00,1.80814,1.80854,1.80814,1.80853,6722776.0
2009-03-05 02:00:00,1.80813,1.80813,1.8076,1.8076,6917152.0
2009-03-05 02:01:00,1.8076,1.8076,1.8073,1.8074,16062149.0
2009-03-05 02:02:00,1.80734,1.80734,1.80696,1.80696,5449785.0
2009-03-05 02:03:00,1.80688,1.80688,1.80646,1.80655,16383818.0
2009-03-05 02:04:00,1.80635,1.80641,1.80596,1.80596,8772206.0
2009-03-05 02:05:00,1.80594,1.80594,1.80538,1.80559,6481947.0
2009-03-05 02:06:00,1.80571,1.80607,1.80571,1.80607,12151875.0
2009-03-05 02:07:00,1.80619,1.80636,1.80619,1.80624,8981228.0
2009-03-05 02:08:00,1.80621,1.80621,1.80601,1.80608,5908080.0
2009-03-05 02:09:00,1.806,1.80616,1.806,1.80616,9594801.0
2009-03-05 02:10:00,1.80599,1.80599,1.80557,1.80566,41543502.0
2009-03-05 02:11:00,1.80583,1.80589,1.80539,1.80569,2382060.0
2009-03-05 02:12:00,1.8058,1.80594,1.80565,1.80594,2608736.0
2009-03-05 02:13:00,1.80613,1.80643,1.80613,1.80643,4389094.0
2009-03-05 02:14:00,1.80634,1.80671,1.80634,1.8066,9367134.0
2009-03-05 02:15:00,1.80667,1.80667,1.80614,1.80661,6110469.0
2009-03-05 02:16:00,1.80642,1.80642,1.80616,1.80619,5837064.0
2009-03-05 02:17:00,1.80649,1.80665,1.80649,1.80661,18382764.0
2009-03-05 02:18:00,1.80666,1.80693,1.80666,1.80692,15184109.0
2009-03-05 02:19:00,1.80695,1.80695,1.8061,1.8061,19596194.0
2009-03-05 02:20:00,1.80571,1.80571,1.80532,1.80532,16957640.0
2009-03-05 02:21:00,1.80545,1.80554,1.80537,1.80537,8034334.0
2009-03-05 02:22:00,1.80535,1.80535,1.80516,1.80533,2610336.0
2009-03-05 02:23:00,1.80524,1.80524,1.80473,1.80473,12370987.0
2009-03-05 02:24:00,1.80461,1.80498,1.80461,1.80498,2563072.0
2009-03-05 02:25:00,1.80495,1.80509,1.80493,1.80493,3526048.0
2009-03-05 02:26:00,1.80502,1.80528,1.80462,1.8047,24249650.0
2009-03-05 02:27:00,1.80465,1.80469,1.80446,1.80465,5323980.0
2009-03-05 02:28:00,1.80459,1.80461,1.80431,1.8045,8726045.0
2009-03-05 02:29:00,1.80455,1.80494,1.80455,1.80494,3920156.0
2009-03-05 02:30:00,1.80508,1.80508,1.80479,1.8049,32564975.0
2009-03-05 02:31:00,1.80474,1.80474,1.80435,1.80435,5067670.0
2009-03-05 02:32:00,1.80439,1.80479,1.80439,1.80479,5364783.0
2009-03-05 02:33:00,1.80486,1.80504,1.80479,1.80495,3754314.0
2009-03-05 02:34:00,1.8049,1.80495,1.8048,1.80489,8712996.0
2009-03-05 02:35:00,1.80483,1.80483,1.80431,1.80446,4564602.0
2009-03-05 02:36:00,1.8046,1.80541,1.8046,1.80533,5439265.0
2009-03-05 02:37:00,1.8056,1.80572,1.80558,1.80558,15206466.0
2009-03-05 02:38:00,1.80548,1.80548,1.80523,1.80533,4807724.0
2009-03-05 02:39:00,1.80515,1.80535,1.80515,1.80535,6164226.0
2009-03-05 02:40:00,1.80532,1.80532,1.80514,1.80514,21807216.0
2009-03-05 02:41:00,1.80512,1.80518,1.80485,1.80518,3087361.0
2009-03-05 02:42:00,1.80536,1.80536,1.80463,1.80523,14362538.0
2009-03-05 02:43:00,1.80521,1.80522,1.80506,1.80508,7318613.0
2009-03-05 02:44:00,1.80487,1.8051,1.80459,1.80459,19627263.0
2009-03-05 02:45:00,1.80466,1.80485,1.80466,1.8047,6286430.0
2009-03-05 02:46:00,1.80464,1.80475,1.80461,1.80461,12971945.0
2009-03-05 02:47:00,1.8046,1.8046,1.80426,1.80426,5783483.0
2009-03-05 02:48:00,1.80408,1.80492,1.80408,1.80492,10058368.0
2009-03-05 02:49:00,1.80511,1.80532,1.80493,1.80519,13450241.0
2009-03-05 02:50:00,1.8052,1.80521,1.80495,1.80495,22863106.0
2009-03-05 02:51:00,1.80494,1.80519,1.80494,1.80497,11050896.0
2009-03-05 02:52:00,1.80472,1.80472,1.80426,1.80426,1532556.0
2009-03-05 02:53:00,1.80425,1.80435,1.80398,1.80435,13797199.0
2009-03-05 02:54:00,1.80428,1.80544,1.80428,1.80544,13357280.0
2009-03-05 02:55:00,1.80561,1.80593,1.8053,1.80593,3434187.0
2009-03-05 02:56:00,1.80609,1.80609,1.80543,1.80571,6830135.0
2009-03-05 02:57:00,1.80558,1.8058,1.80555,1.80555,17433498.0
2009-03-05 02:58:00,1.80557,1.80557,1.80499,1.80499,6744488.0
2009-03-05 02:59:00,1.80485,1.80485,1.80457,1.8048,7708910.0
2009-03-05 03:00:00,1.80482,1.80501,1.80467,1.80467,10555682.0
2009-03-05 03:01:00,1.80465,1.80504,1.80465,1.80504,1973550.0
2009-03-05 03:02:00,1.80522,1.80543,1.80482,1.80511,16422650.0
2009-03-05 03:03:00,1.80503,1.80506,1.80485,1.805,35939972.0
2009-03-05 03:04:00,1.80515,1.8054,1.80514,1.80521,18225021.0
2009-03-05 03:05:00,1.80538,1.80541,1.80512,1.80531,19038811.0
2009-03-05 03:06:00,1.8054,1.80554,1.8054,1.80543,6153875.0
2009-03-05 03:07:00,1.80532,1.80532,1.80466,1.8053,7916038.0
2009-03-05 03:08:00,1.80533,1.80533,1.80502,1.80511,17324009.0
2009-03-05 03:09:00,1.80498,1.80523,1.80495,1.80523,4514677.0
2009-03-05 03:10:00,1.80538,1.80592,1.80538,1.80592,4594556.0
2009-03-05 03:11:00,1.806,1.80614,1.80597,1.80599,2020744.0
2009-03-05 03:12:00,1.80601,1.80609,1.80561,1.80561,20168810.0
2009-03-05 03:13:00,1.80543,1.80571,1.80543,1.80571,1867304.0
2009-03-05 03:14:00,1.80576,1.80584,1.80571,1.80578,4358990.0
2009-03-05 03:15:00,1.80552,1.80552,1.80492,1.80492,17766862.0
2009-03-05 03:16:00,1.80457,1.80467,1.80437,1.80444,8190545.0
2009-03-05 03:17:00,1.80436,1.8044,1.80424,1.80424,3635154.0
2009-03-05 03:18:00,1.80379,1.80395,1.80311,1.80394,16334604.0
2009-03-05 03:19:00,1.80409,1.80477,1.80409,1.80468,2017536.0
2009-03-05 03:20:00,1.80446,1.80452,1.80385,1.80433,2662047.0
2009-03-05 03:21:00,1.80454,1.80496,1.80454,1.80493,13438192.0
2009-03-05 03:22:00,1.80494,1.80501,1.80481,1.80501,5545355.0
2009-03-05 03:23:00,1.80508,1.80552,1.80508,1.80552,1941283.0
2009-03-05 03:24:00,1.80553,1.80585,1.80553,1.80585,6463592.0
2009-03-05 03:25:00,1.80592,1.80593,1.8055,1.80554,8325873.0
2009-03-05 03:26:00,1.80532,1.80532,1.8051,1.80519,3807560.0
2009-03-05 03:27:00,1.80528,1.80566,1.80528,1.80566,8057857.0
2009-03-05 03:28:00,1.80569,1.80572,1.80538,1.80572,2236986.0
2009-03-05 03:29:00,1.80568,1.80579,1.80527,1.80579,2470032.0
2009-03-05 03:30:00,1.80569,1.80569,1.80509,1.80539,14156274.0
2009-03-05 03:31:00,1.80541,1.80541,1.80526,1.80526,6684428.0
2009-03-05 03:32:00,1.80527,1.80527,1.80481,1.80508,64250080.0
2009-03-05 03:33:00,1.80512,1.80536,1.80505,1.80505,8559814.0
2009-03-05 03:34:00,1.80499,1.80499,1.80487,1.80492,2889602.0
2009-03-05 03:35:00,1.80488,1.80496,1.80479,1.80496,35318057.0
2009-03-05 03:36:00,1.80488,1.80493,1.80485,1.80491,7910725.0
2009-03-05 03:37:00,1.80448,1.80505,1.80443,1.80505,56224793.0
2009-03-05 03:38:00,1.80515,1.80535,1.80508,1.80529,5896177.0
2009-03-05 03:39:00,1.80549,1.8055,1.80403,1.80541,865929.0
2009-03-05 03:40:00,1.80512,1.80555,1.80507,1.80511,10898340.0
2009-03-05 03:41:00,1.80551,1.80551,1.8054,1.8054,2849836.0
2009-03-05 03:42:00,1.80526,1.80537,1.80495,1.80495,3759040.0
2009-03-05 03:43:00,1.80497,1.80497,1.80446,1.80496,46769913.0
2009-03-05 03:44:00,1.80498,1.8051,1.80481,1.80489,2957419.0
2009-03-05 03:45:00,1.80501,1.80545,1.80499,1.80545,1919728.0
2009-03-05 03:46:00,1.80574,1.80579,1.80538,1.80544,6418448.0
2009-03-05 03:47:00,1.80548,1.80548,1.80526,1.80529,3669276.0
2009-03-05 03:48:00,1.8052,1.80522,1.80496,1.80517,7799844.0
2009-03-05 03:49:00,1.80505,1.80505,1.80498,1.80498,14922308.0
2009-03-05 03:50:00,1.80489,1.80497,1.80486,1.80495,6285798.0
2009-03-05 03:51:00,1.80498,1.80514,1.80494,1.80494,22874562.0
2009-03-05 03:52:00,1.80488,1.80489,1.80469,1.80469,3971289.0
2009-03-05 03:53:00,1.80476,1.80492,1.80466,1.80492,2176090.0
2009-03-05 03:54:00,1.80493,1.80493,1.8048,1.80486,4285734.0
2009-03-05 03:55:00,1.8048,1.8048,1.80472,1.80475,2396521.0
2009-03-05 03:56:00,1.80486,1.80496,1.80486,1.80496,5640281.0
2009-03-05 03:57:00,1.80505,1.80531,1.80502,1.80531,4757482.0
2009-03-05 03:58:00,1.80546,1.80568,1.80511,1.80568,7786608.0
2009-03-05 03:59:00,1.80574,1.80602,1.80544,1.80544,4083782.0
2009-03-05 04:00:00,1.80542,1.80578,1.80542,1.8055,11449008.0
2009-03-05 04:01:00,1.80548,1.80569,1.80542,1.80569,5592299.0
2009-03-05 04:02:00,1.80589,1.80626,1.80562,1.80562,13883154.0
2009-03-05 04:03:00,1.80623,1.80623,1.80543,1.80543,2165882.0
2009-03-05 04:04:00,1.80543,1.80548,1.80532,1.80538,20324584.0
2009-03-05 04:05:00,1.80547,1.80571,1.80547,1.80571,1747574.0
2009-03-05 04:06:00,1.8056,1.8056,1.80539,1.80539,7962104.0
2009-03-05 04:07:00,1.8054,1.80546,1.80514,1.80514,18465900.0
2009-03-05 04:08:00,1.80514,1.80514,1.80498,1.80506,5142227.0
2009-03-05 04:09:00,1.80485,1.80508,1.80485,1.80498,3538812.0
2009-03-05 04:10:00,1.80503,1.80559,1.80503,1.80559,5037304.0
2009-03-05 04:11:00,1.80565,1.80584,1.80565,1.80565,22670531.0
2009-03-05 04:12:00,1.80549,1.80549,1.8053,1.8053,9017844.0
2009-03-05 04:13:00,1.80542,1.80547,1.80523,1.80547,10348177.0
2009-03-05 04:14:00,1.80546,1.80546,1.80526,1.80526,5013526.0
2009-03-05 04:15:00,1.80516,1.80524,1.80511,1.80514,1807277.0
2009-03-05 04:16:00,1.80521,1.80544,1.80515,1.80544,4508614.0
2009-03-05 04:17:00,1.80546,1.80564,1.80507,1.80507,16331900.0
2009-03-05 04:18:00,1.80499,1.80522,1.80486,1.80522,7429486.0
2009-03-05 04:19:00,1.80525,1.806,1.80525,1.806,12628416.0
2009-03-05 04:20:00,1.8062,1.80621,1.80527,1.80527,14442239.0
2009-03-05 04:21:00,1.80514,1.80521,1.80504,1.80504,4811445.0
2009-03-05 04:22:00,1.80491,1.80525,1.80491,1.80514,12563320.0
2009-03-05 04:23:00,1.80536,1.80592,1.80536,1.80592,14019360.0
2009-03-05 04:24:00,1.80603,1.80603,1.80564,1.80571,5209814.0
2009-03-05 04:25:00,1.80575,1.80593,1.8057,1.80577,8417609.0
2009-03-05 04:26:00,1.80567,1.80604,1.80567,1.80594,2410025.0
2009-03-05 04:27:00,1.80605,1.80606,1.80597,1.80601,2173668.0
2009-03-05 04:28:00,1.80614,1.80642,1.80614,1.80642,5497480.0
2009-03-05 04:29:00,1.80642,1.80642,1.80594,1.80634,6461083.0
2009-03-05 04:30:00,1.80639,1.80681,1.80639,1.80681,6833912.0
2009-03-05 04:31:00,1.80688,1.80713,1.80666,1.80705,6350279.0
2009-03-05 04:32:00,1.80704,1.80704,1.80643,1.80687,3467104.0
2009-03-05 04:33:00,1.80686,1.80686,1.80658,1.80669,33161284.0
2009-03-05 04:34:00,1.8069,1.80731,1.8069,1.80731,7329016.0
2009-03-05 04:35:00,1.80735,1.80742,1.80699,1.80699,2500793.0
2009-03-05 04:36:00,1.80735,1.80746,1.80732,1.80743,5092766.0
2009-03-05 04:37:00,1.80745,1.80745,1.80725,1.8074,6952853.0
2009-03-05 04:38:00,1.80737,1.80747,1.80737,1.80741,10259092.0
2009-03-05 04:39:00,1.80732,1.80732,1.80706,1.80707,23051830.0
2009-03-05 04:40:00,1.80699,1.80706,1.80692,1.80706,7546135.0
2009-03-05 04:41:00,1.80693,1.80713,1.80693,1.80713,11166957.0
2009-03-05 04:42:00,1.80713,1.80713,1.80673,1.80673,5723897.0
2009-03-05 04:43:00,1.80663,1.80663,1.80641,1.80652,16298080.0
2009-03-05 04:44:00,1.80657,1.80682,1.80657,1.80682,2949778.0
2009-03-05 04:45:00,1.80679,1.80679,1.8066,1.8067,6056520.0
2009-03-05 04:46:00,1.8068,1.8071,1.8068,1.8069,9723395.0
2009-03-05 04:47:00,1.80689,1.80689,1.80646,1.80646,18267555.0
2009-03-05 04:48:00,1.80657,1.80669,1.80656,1.80668,3527064.0
2009-03-05 04:49:00,1.80668,1.80668,1.80604,1.80615,16735117.0
2009-03-05 04:50:00,1.80619,1.80619,1.80592,1.80592,5631790.0
2009-03-05 04:51:00,1.80591,1.80591,1.80553,1.80585,10829844.0
2009-03-05 04:52:00,1.80584,1.80598,1.80583,1.80598,36633471.0
2009-03-05 04:53:00,1.80598,1.80613,1.80598,1.80613,3439576.0
2009-03-05 04:54:00,1.80594,1.80603,1.8059,1.8059,8047096.0
2009-03-05 04:55:00,1.80588,1.80588,1.80578,1.80581,12913813.0
2009-03-05 04:56:00,1.80579,1.80606,1.80577,1.80606,11192731.0
2009-03-05 04:57:00,1.80606,1.80606,1.80575,1.80575,2521489.0
2009-03-05 04:58:00,1.80575,1.80578,1.80549,1.80549,3323741.0
2009-03-05 04:59:00,1.8054,1.80547,1.80536,1.80543,4301846.0
2009-03-05 05:00:00,1.80543,1.80543,1.80527,1.80529,7954658.0
2009-03-05 05:01:00,1.80531,1.80541,1.8052,1.80527,7156470.0
2009-03-05 05:02:00,1.80546,1.80546,1.80479,1.80513,1746697.0
2009-03-05 05:03:00,1.80513,1.80554,1.80513,1.80554,6465520.0
2009-03-05 05:04:00,1.80575,1.80624,1.80575,1.80621,21984599.0
2009-03-05 05:05:00,1.8063,1.80726,1.8063,1.80726,4792272.0
2009-03-05 05:06:00,1.80733,1.80733,1.80687,1.80713,3769837.0
2009-03-05 05:07:00,1.80711,1.80711,1.80667,1.80698,10285679.0
2009-03-05 05:08:00,1.80704,1.8073,1.80704,1.8073,5968050.0
2009-03-05 05:09:00,1.80724,1.80724,1.80711,1.80711,5014730.0
2009-03-05 05:10:00,1.80719,1.8073,1.80707,1.80715,6779169.0
2009-03-05 05:11:00,1.80698,1.80714,1.8066,1.80667,2376323.0
2009-03-05 05:12:00,1.80679,1.80692,1.80679,1.80682,1637910.0
2009-03-05 05:13:00,1.80678,1.80684,1.8067,1.80684,3124289.0
2009-03-05 05:14:00,1.80681,1.80688,1.80656,1.80688,915467.0
2009-03-05 05:15:00,1.80687,1.80687,1.8066,1.8066,12072689.0
2009-03-05 05:16:00,1.80649,1.80666,1.80649,1.80666,4584173.0
2009-03-05 05:17:00,1.80669,1.80681,1.80665,1.80681,10102995.0
2009-03-05 05:18:00,1.80698,1.80762,1.80698,1.80762,3944714.0
2009-03-05 05:19:00,1.80777,1.80847,1.80777,1.8084,12010460.0
2009-03-05 05:20:00,1.80835,1.80848,1.80835,1.80848,834662.0
2009-03-05 05:21:00,1.80845,1.80845,1.80819,1.8082,11428226.0
2009-03-05 05:22:00,1.80827,1.80827,1.80766,1.80813,14165240.0
2009-03-05 05:23:00,1.80818,1.80835,1.80816,1.80816,2226370.0
2009-03-05 05:24:00,1.80817,1.80817,1.80796,1.80797,3651413.0
2009-03-05 05:25:00,1.80792,1.80803,1.80755,1.80803,3985175.0
2009-03-05 05:26:00,1.80829,1.80829,1.80789,1.80789,7977355.0
2009-03-05 05:27:00,1.80805,1.80814,1.80798,1.80812,4551549.0
2009-03-05 05:28:00,1.80839,1.80863,1.80828,1.80828,11636402.0
2009-03-05 05:29:00,1.8081,1.8081,1.80789,1.80789,18930689.0
2009-03-05 05:30:00,1.80781,1.80797,1.8077,1.80797,3598226.0
2009-03-05 05:31:00,1.80796,1.80832,1.80796,1.80832,8194522.0
2009-03-05 05:32:00,1.80841,1.80857,1.80835,1.80835,900764.0
2009-03-05 05:33:00,1.80827,1.80827,1.80811,1.80817,4479054.0
2009-03-05 05:34:00,1.80806,1.80806,1.80782,1.80782,4558307.0
2009-03-05 05:35:00,1.80781,1.80781,1.80772,1.80773,15471608.0
2009-03-05 05:36:00,1.80757,1.80771,1.80754,1.80754,17984243.0
2009-03-05 05:37:00,1.80748,1.80748,1.80541,1.80541,5210731.0
2009-03-05 05:38:00,1.80692,1.80698,1.8066,1.80694,6584153.0
2009-03-05 05:39:00,1.80693,1.80695,1.80686,1.80686,11375101.0
2009-03-05 05:40:00,1.80684,1.80684,1.80655,1.80658,3312579.0
2009-03-05 05:41:00,1.8067,1.80681,1.80655,1.80678,884270.0
2009-03-05 05:42:00,1.80668,1.80668,1.80643,1.80652,3020652.0
2009-03-05 05:43:00,1.80674,1.80735,1.80674,1.80735,1020118.0
2009-03-05 05:44:00,1.80745,1.80749,1.80727,1.80727,3703124.0
2009-03-05 05:45:00,1.80719,1.80719,1.80669,1.8071,3537378.0
2009-03-05 05:46:00,1.8071,1.80733,1.8071,1.80733,48099507.0
2009-03-05 05:47:00,1.80745,1.80745,1.80745,1.80745,10083593.0
2009-03-05 05:48:00,1.80745,1.80749,1.80741,1.80741,10083593.0
2009-03-05 05:49:00,1.80733,1.80733,1.80587,1.80722,4491263.0
2009-03-05 05:50:00,1.80735,1.8075,1.8073,1.80743,13137399.0
2009-03-05 05:51:00,1.80739,1.80744,1.80732,1.80744,4603520.0
2009-03-05 05:52:00,1.80744,1.80744,1.80728,1.80731,4309282.0
2009-03-05 05:53:00,1.80737,1.80742,1.80734,1.80741,3779873.0
2009-03-05 05:54:00,1.80732,1.80754,1.80732,1.80751,5541995.0
2009-03-05 05:55:00,1.80752,1.8076,1.80752,1.80757,42519162.0
2009-03-05 05:56:00,1.80745,1.80745,1.80726,1.80726,6429413.0
2009-03-05 05:57:00,1.80723,1.80726,1.807,1.80725,18183105.0
2009-03-05 05:58:00,1.80704,1.8073,1.807,1.8073,12027182.0
2009-03-05 05:59:00,1.80717,1.80723,1.80703,1.80703,8044622.0
2009-03-05 06:00:00,1.80702,1.80718,1.80691,1.80718,8902177.0
2009-03-05 06:01:00,1.80714,1.80716,1.80706,1.80715,46837740.0
2009-03-05 06:02:00,1.80718,1.80718,1.80695,1.80695,5653263.0
2009-03-05 06:03:00,1.80679,1.80697,1.80669,1.80697,2897731.0
2009-03-05 06:04:00,1.80714,1.8075,1.80714,1.8075,3954419.0
2009-03-05 06:05:00,1.80747,1.80791,1.80747,1.80791,9903062.0
2009-03-05 06:06:00,1.80798,1.80833,1.80797,1.80823,3533176.0
2009-03-05 06:07:00,1.80812,1.80812,1.80775,1.80789,9441349.0
2009-03-05 06:08:00,1.80792,1.8081,1.80784,1.80784,14430840.0
2009-03-05 06:09:00,1.80784,1.80802,1.80784,1.80787,7811888.0
2009-03-05 06:10:00,1.80787,1.80802,1.80787,1.80802,15327642.0
2009-03-05 06:11:00,1.80795,1.80813,1.80795,1.80803,2915908.0
2009-03-05 06:12:00,1.80805,1.80807,1.80787,1.80787,5108726.0
2009-03-05 06:13:00,1.80773,1.80789,1.80771,1.80782,4423660.0
2009-03-05 06:14:00,1.80782,1.80782,1.8077,1.8077,7428984.0
2009-03-05 06:15:00,1.80766,1.80767,1.80758,1.80767,18548392.0
2009-03-05 06:16:00,1.8076,1.80772,1.8075,1.80757,1674888.0
2009-03-05 06:17:00,1.80765,1.80765,1.80753,1.80759,3179690.0
2009-03-05 06:18:00,1.80753,1.80756,1.80748,1.80752,5411550.0
2009-03-05 06:19:00,1.80759,1.80759,1.80747,1.8075,3580541.0
2009-03-05 06:20:00,1.80768,1.80786,1.80768,1.80773,6902102.0
2009-03-05 06:21:00,1.80771,1.80777,1.80761,1.80767,9522236.0
2009-03-05 06:22:00,1.80774,1.80787,1.80774,1.80779,736189.0
2009-03-05 06:23:00,1.80776,1.80789,1.80775,1.80789,6252053.0
2009-03-05 06:24:00,1.80785,1.80794,1.80781,1.80794,2431308.0
2009-03-05 06:25:00,1.80794,1.80794,1.80771,1.80771,4553805.0
2009-03-05 06:26:00,1.80779,1.80794,1.80779,1.80794,8585708.0
2009-03-05 06:27:00,1.80794,1.80799,1.80793,1.80798,23997792.0
2009-03-05 06:28:00,1.80788,1.80788,1.80759,1.80764,7752113.0
2009-03-05 06:29:00,1.80764,1.80764,1.80739,1.80747,9197344.0
2009-03-05 06:30:00,1.80754,1.80778,1.80754,1.80778,5309121.0
2009-03-05 06:31:00,1.80782,1.80838,1.80782,1.80838,3797377.0
2009-03-05 06:32:00,1.80847,1.80847,1.80829,1.80829,4123093.0
2009-03-05 06:33:00,1.80825,1.80837,1.80816,1.80816,6256960.0
2009-03-05 06:34:00,1.80801,1.80801,1.80752,1.80752,20624058.0
2009-03-05 06:35:00,1.8075,1.80793,1.8075,1.80781,6420186.0
2009-03-05 06:36:00,1.80779,1.80779,1.80764,1.8077,4137227.0
2009-03-05 06:37:00,1.80761,1.80761,1.80738,1.80748,4173261.0
2009-03-05 06:38:00,1.80751,1.80752,1.80734,1.80752,2988419.0
2009-03-05 06:39:00,1.80745,1.80746,1.80737,1.80737,2630038.0
2009-03-05 06:40:00,1.80736,1.8075,1.80736,1.8075,4582310.0
2009-03-05 06:41:00,1.80737,1.80737,1.80725,1.80725,9800287.0
2009-03-05 06:42:00,1.80721,1.80743,1.80721,1.80743,23621106.0
2009-03-05 06:43:00,1.80744,1.80754,1.80738,1.80743,4351544.0
2009-03-05 06:44:00,1.80745,1.80773,1.80745,1.80773,8619946.0
2009-03-05 06:45:00,1.80771,1.80772,1.80749,1.80749,4529638.0
2009-03-05 06:46:00,1.80743,1.80747,1.80735,1.80736,2142659.0
2009-03-05 06:47:00,1.80743,1.80751,1.8074,1.80751,20987096.0
2009-03-05 06:48:00,1.80752,1.80752,1.80703,1.80728,4238857.0
2009-03-05 06:49:00,1.80727,1.80757,1.80726,1.80742,10558048.0
2009-03-05 06:50:00,1.80739,1.80749,1.80739,1.80743,16012348.0
2009-03-05 06:51:00,1.80743,1.80761,1.80743,1.80761,2730224.0
2009-03-05 06:52:00,1.8077,1.80773,1.80754,1.80754,31442367.0
2009-03-05 06:53:00,1.80747,1.80753,1.80705,1.80743,3454796.0
2009-03-05 06:54:00,1.80734,1.80739,1.8073,1.80734,2624550.0
2009-03-05 06:55:00,1.80732,1.80746,1.80732,1.8074,1545707.0
2009-03-05 06:56:00,1.80772,1.80778,1.80765,1.80765,7028942.0
2009-03-05 06:57:00,1.80773,1.80773,1.80773,1.80773,7028942.0
2009-03-05 06:58:00,1.80738,1.80748,1.8073,1.80748,7028942.0
2009-03-05 06:59:00,1.80751,1.80755,1.80737,1.80755,6517442.0
2009-03-05 07:00:00,1.80761,1.80768,1.80752,1.80764,17035464.0
2009-03-05 07:01:00,1.80765,1.80772,1.80754,1.80772,5960482.0
2009-03-05 07:02:00,1.80784,1.80801,1.80784,1.80785,5835894.0
2009-03-05 07:03:00,1.80796,1.80796,1.80769,1.80793,5117820.0
2009-03-05 07:04:00,1.80799,1.80807,1.80784,1.80788,8419858.0
2009-03-05 07:05:00,1.80798,1.80824,1.80798,1.80822,7551414.0
2009-03-05 07:06:00,1.80825,1.80831,1.80815,1.80831,7451434.0
2009-03-05 07:07:00,1.80827,1.80847,1.80827,1.8084,2871097.0
2009-03-05 07:08:00,1.80834,1.80834,1.80811,1.80811,62122572.0
2009-03-05 07:09:00,1.808,1.80801,1.80793,1.80801,22253670.0
2009-03-05 07:10:00,1.80811,1.80836,1.80811,1.80829,5323636.0
2009-03-05 07:11:00,1.80845,1.80892,1.80824,1.80824,7179397.0
2009-03-05 07:12:00,1.80825,1.80842,1.80825,1.80842,16142885.0
2009-03-05 07:13:00,1.80842,1.80844,1.80825,1.80825,2788449.0
2009-03-05 07:14:00,1.80805,1.8081,1.8079,1.80799,8492311.0
2009-03-05 07:15:00,1.80799,1.80828,1.80799,1.80828,2472301.0
2009-03-05 07:16:00,1.80824,1.80829,1.80813,1.80829,30787398.0
2009-03-05 07:17:00,1.80814,1.80814,1.8077,1.8077,2920921.0
2009-03-05 07:18:00,1.80769,1.80783,1.80765,1.80783,2575950.0
2009-03-05 07:19:00,1.8078,1.80788,1.8078,1.8078,2924077.0
2009-03-05 07:20:00,1.80764,1.80781,1.80759,1.80759,1692850.0
2009-03-05 07:21:00,1.8077,1.80776,1.80762,1.80762,1662044.0
2009-03-05 07:22:00,1.80778,1.80806,1.80778,1.80806,31241610.0
2009-03-05 07:23:00,1.80803,1.80809,1.80799,1.80799,2785637.0
2009-03-05 07:24:00,1.80785,1.80785,1.80753,1.80753,53612280.0
2009-03-05 07:25:00,1.80752,1.80752,1.8073,1.80737,4914154.0
2009-03-05 07:26:00,1.8073,1.80732,1.80712,1.80719,12055120.0
2009-03-05 07:27:00,1.80725,1.8073,1.80709,1.80721,3704712.0
2009-03-05 07:28:00,1.80743,1.80776,1.80743,1.80776,9372074.0
2009-03-05 07:29:00,1.80785,1.8083,1.80785,1.80793,3655945.0
2009-03-05 07:30:00,1.80787,1.80788,1.80643,1.80776,22930504.0
2009-03-05 07:31:00,1.8077,1.8077,1.80748,1.80757,5913382.0
2009-03-05 07:32:00,1.80754,1.80766,1.80743,1.80766,43342824.0
2009-03-05 07:33:00,1.80771,1.80781,1.80752,1.80752,4829088.0
2009-03-05 07:34:00,1.80748,1.80755,1.8074,1.80755,3704787.0
2009-03-05 07:35:00,1.80764,1.80821,1.80634,1.80821,1952228.0
2009-03-05 07:36:00,1.80829,1.80835,1.80814,1.80822,6682952.0
2009-03-05 07:37:00,1.80822,1.80822,1.80768,1.80778,521054.0
2009-03-05 07:38:00,1.80768,1.80777,1.80761,1.80766,9482296.0
2009-03-05 07:39:00,1.80758,1.80759,1.8074,1.80751,26640525.0
2009-03-05 07:40:00,1.80744,1.80756,1.80742,1.80742,36511752.0
2009-03-05 07:41:00,1.80739,1.80741,1.80737,1.8074,3109991.0
2009-03-05 07:42:00,1.80747,1.80756,1.80712,1.80747,8717232.0
2009-03-05 07:43:00,1.80748,1.80765,1.80733,1.80765,6983424.0
2009-03-05 07:44:00,1.80756,1.80774,1.80756,1.80765,3858693.0
2009-03-05 07:45:00,1.80756,1.80759,1.80721,1.80759,4366123.0
2009-03-05 07:46:00,1.80753,1.8076,1.80715,1.80723,40553376.0
2009-03-05 07:47:00,1.80755,1.80766,1.80733,1.80766,40553376.0
2009-03-05 07:48:00,1.80754,1.80758,1.80739,1.80758,1747427.0
2009-03-05 07:49:00,1.80742,1.80806,1.80729,1.80806,2008355.0
2009-03-05 07:50:00,1.80762,1.80766,1.80762,1.80765,2008355.0
2009-03-05 07:51:00,1.8076,1.80767,1.8073,1.80753,9624543.0
2009-03-05 07:52:00,1.80747,1.80756,1.8071,1.80735,36303714.0
2009-03-05 07:53:00,1.80747,1.80755,1.80732,1.80732,4785049.0
2009-03-05 07:54:00,1.80745,1.80745,1.80732,1.80732,18518004.0
2009-03-05 07:55:00,1.80731,1.80763,1.80731,1.80763,4762947.0
2009-03-05 07:56:00,1.80768,1.80768,1.80754,1.80756,4308083.0
2009-03-05 07:57:00,1.80749,1.80766,1.80719,1.80758,14352302.0
2009-03-05 07:58:00,1.80751,1.80751,1.80735,1.80735,2535878.0
2009-03-05 07:59:00,1.80714,1.80714,1.8068,1.80698,34910892.0
2009-03-05 08:00:00,1.80691,1.80691,1.80664,1.80664,4893755.0
2009-03-05 08:01:00,1.80662,1.80668,1.80655,1.80655,3346912.0
2009-03-05 08:02:00,1.80655,1.80655,1.8061,1.8061,8039819.0
2009-03-05 08:03:00,1.80572,1.80575,1.80543,1.80543,6628391.0
2009-03-05 08:04:00,1.80525,1.80525,1.80503,1.80515,133843220.0
2009-03-05 08:05:00,1.8052,1.80524,1.80504,1.80504,7405363.0
2009-03-05 08:06:00,1.80515,1.80525,1.80515,1.80521,11856651.0
2009-03-05 08:07:00,1.80519,1.80543,1.80519,1.80542,1579851.0
2009-03-05 08:08:00,1.80549,1.80549,1.80536,1.80547,18796602.0
2009-03-05 08:09:00,1.80543,1.80561,1.80543,1.80561,28514248.0
2009-03-05 08:10:00,1.80568,1.8057,1.80557,1.80563,3788463.0
2009-03-05 08:11:00,1.80563,1.80576,1.80563,1.80576,11174803.0
2009-03-05 08:12:00,1.80571,1.80571,1.8054,1.8054,6081324.0
2009-03-05 08:13:00,1.80535,1.8056,1.80523,1.8056,6634068.0
2009-03-05 08:14:00,1.80559,1.80574,1.80526,1.80574,17312732.0
2009-03-05 08:15:00,1.80582,1.80591,1.80582,1.80585,9286376.0
2009-03-05 08:16:00,1.8059,1.80613,1.8059,1.80604,14111150.0
2009-03-05 08:17:00,1.80615,1.80615,1.80591,1.80594,9532666.0
2009-03-05 08:18:00,1.80593,1.80593,1.80573,1.80573,10667759.0
2009-03-05 08:19:00,1.80562,1.8058,1.80562,1.8058,5039945.0
2009-03-05 08:20:00,1.80576,1.80576,1.80539,1.80539,3372138.0
2009-03-05 08:21:00,1.80536,1.80536,1.805,1.8052,700019.0
2009-03-05 08:22:00,1.80489,1.8054,1.80489,1.80515,12306006.0
2009-03-05 08:23:00,1.80527,1.80536,1.80506,1.80515,9622011.0
2009-03-05 08:24:00,1.80513,1.80527,1.80507,1.80526,12509865.0
2009-03-05 08:25:00,1.80515,1.80527,1.80501,1.80527,9181829.0
2009-03-05 08:26:00,1.80542,1.80571,1.80537,1.80571,7048607.0
2009-03-05 08:27:00,1.80568,1.8057,1.80559,1.8057,16386699.0
2009-03-05 08:28:00,1.80578,1.80588,1.80564,1.80588,6494824.0
2009-03-05 08:29:00,1.80592,1.80596,1.80587,1.80596,9581425.0
2009-03-05 08:30:00,1.80595,1.80606,1.80579,1.80606,23755732.0
2009-03-05 08:31:00,1.80613,1.80628,1.80613,1.80628,4493406.0
2009-03-05 08:32:00,1.80616,1.80616,1.80601,1.80608,2658828.0
2009-03-05 08:33:00,1.80628,1.80675,1.80628,1.80675,35001834.0
2009-03-05 08:34:00,1.80692,1.80734,1.80692,1.80708,8963453.0
2009-03-05 08:35:00,1.80713,1.80719,1.80695,1.80696,2723575.0
2009-03-05 08:36:00,1.80678,1.80678,1.80647,1.80647,1851978.0
2009-03-05 08:37:00,1.80652,1.80658,1.80614,1.80639,3003525.0
2009-03-05 08:38:00,1.8063,1.80631,1.80623,1.80631,1841018.0
2009-03-05 08:39:00,1.80636,1.80655,1.80628,1.80628,3427159.0
2009-03-05 08:40:00,1.80611,1.80632,1.80478,1.80478,4771248.0
2009-03-05 08:41:00,1.80615,1.80615,1.8058,1.8058,9538905.0
2009-03-05 08:42:00,1.80577,1.80578,1.80566,1.80578,2047528.0
2009-03-05 08:43:00,1.80599,1.80661,1.80599,1.80661,68782552.0
2009-03-05 08:44:00,1.8068,1.80699,1.80669,1.80699,5345921.0
2009-03-05 08:45:00,1.80704,1.80714,1.80701,1.80712,8532277.0
2009-03-05 08:46:00,1.80711,1.80723,1.80705,1.80705,28123760.0
2009-03-05 08:47:00,1.80685,1.80694,1.80654,1.80684,4954004.0
2009-03-05 08:48:00,1.80701,1.80714,1.80664,1.80698,4162098.0
2009-03-05 08:49:00,1.80712,1.80763,1.80712,1.80763,6850373.0
2009-03-05 08:50:00,1.80767,1.80809,1.80767,1.80809,5654726.0
2009-03-05 08:51:00,1.80808,1.80842,1.80799,1.80807,2294250.0
2009-03-05 08:52:00,1.80805,1.80805,1.80778,1.80781,5001321.0
2009-03-05 08:53:00,1.80756,1.80764,1.80749,1.80759,10171862.0
2009-03-05 08:54:00,1.80755,1.80759,1.80717,1.80747,7193290.0
2009-03-05 08:55:00,1.80769,1.80778,1.80762,1.80762,1055809.0
2009-03-05 08:56:00,1.80767,1.8078,1.8075,1.80776,30483581.0
2009-03-05 08:57:00,1.80793,1.80804,1.80789,1.80802,1676459.0
2009-03-05 08:58:00,1.8081,1.80824,1.80808,1.80822,11674997.0
2009-03-05 08:59:00,1.80811,1.80817,1.80797,1.80797,3294820.0
2009-03-05 09:00:00,1.80806,1.80825,1.80798,1.80816,6623714.0
2009-03-05 09:01:00,1.80819,1.80841,1.80819,1.80841,156475130.0
2009-03-05 09:02:00,1.80857,1.809,1.80857,1.809,4424710.0
2009-03-05 09:03:00,1.80907,1.80948,1.80907,1.80944,24749907.0
2009-03-05 09:04:00,1.80948,1.80956,1.80931,1.80934,1466354.0
2009-03-05 09:05:00,1.80936,1.80953,1.80901,1.80953,3204655.0
2009-03-05 09:06:00,1.80952,1.80971,1.80935,1.80971,1706267.0
2009-03-05 09:07:00,1.80988,1.81033,1.80988,1.81027,6391931.0
2009-03-05 09:08:00,1.8104,1.8104,1.81012,1.81012,7215594.0
2009-03-05 09:09:00,1.81011,1.81041,1.81011,1.81021,5009433.0
2009-03-05 09:10:00,1.8101,1.8101,1.80991,1.80991,2280244.0
2009-03-05 09:11:00,1.80995,1.81028,1.80995,1.81028,14591103.0
2009-03-05 09:12:00,1.81042,1.81064,1.81038,1.81038,54492798.0
2009-03-05 09:13:00,1.8105,1.81059,1.81046,1.81046,14526146.0
2009-03-05 09:14:00,1.81053,1.81101,1.81048,1.81101,4397632.0
2009-03-05 09:15:00,1.81121,1.81189,1.81121,1.81189,115807962.0
2009-03-05 09:16:00,1.81194,1.81225,1.81194,1.81225,21000163.0
2009-03-05 09:17:00,1.8123,1.81277,1.81216,1.81277,4208429.0
2009-03-05 09:18:00,1.81275,1.81275,1.81241,1.81241,4301850.0
2009-03-05 09:19:00,1.81233,1.81233,1.81125,1.81125,20322169.0
2009-03-05 09:20:00,1.81118,1.8115,1.81118,1.81145,15734932.0
2009-03-05 09:21:00,1.81146,1.81148,1.81128,1.81128,18956154.0
2009-03-05 09:22:00,1.81131,1.81131,1.81104,1.81104,11998286.0
2009-03-05 09:23:00,1.8111,1.81138,1.8111,1.81127,4135484.0
2009-03-05 09:24:00,1.81127,1.8115,1.81127,1.81141,186759972.0
2009-03-05 09:25:00,1.81139,1.81139,1.81072,1.81072,5126329.0
2009-03-05 09:26:00,1.81049,1.81049,1.81032,1.81032,25582808.0
2009-03-05 09:27:00,1.81033,1.8105,1.81033,1.81044,32746800.0
2009-03-05 09:28:00,1.81039,1.81039,1.8101,1.8101,1142930.0
2009-03-05 09:29:00,1.81006,1.81011,1.80994,1.81011,2618256.0
2009-03-05 09:30:00,1.81023,1.81023,1.81009,1.81021,3632994.0
2009-03-05 09:31:00,1.81021,1.8103,1.80989,1.81017,2910815.0
2009-03-05 09:32:00,1.81005,1.81026,1.81005,1.81021,11720981.0
2009-03-05 09:33:00,1.81013,1.81013,1.80976,1.80976,2756637.0
2009-03-05 09:34:00,1.80967,1.80967,1.80916,1.80916,7018529.0
2009-03-05 09:35:00,1.80897,1.80939,1.80896,1.80931,2653439.0
2009-03-05 09:36:00,1.80932,1.80968,1.80932,1.80968,9490593.0
2009-03-05 09:37:00,1.80973,1.81003,1.80969,1.81003,17502786.0
2009-03-05 09:38:00,1.81006,1.81033,1.81006,1.81022,18965542.0
2009-03-05 09:39:00,1.81043,1.81106,1.81043,1.81106,3554167.0
2009-03-05 09:40:00,1.81113,1.81113,1.8108,1.8108,5982381.0
2009-03-05 09:41:00,1.81072,1.81078,1.81045,1.81045,10031105.0
2009-03-05 09:42:00,1.81052,1.81081,1.81052,1.81081,7910466.0
2009-03-05 09:43:00,1.81072,1.811,1.81072,1.8109,3114528.0
2009-03-05 09:44:00,1.81085,1.81088,1.81073,1.81088,26549172.0
2009-03-05 09:45:00,1.81112,1.81143,1.81112,1.81121,3705465.0
2009-03-05 09:46:00,1.8112,1.81134,1.81119,1.81119,18283718.0
2009-03-05 09:47:00,1.81111,1.81156,1.81111,1.81156,7763293.0
2009-03-05 09:48:00,1.81165,1.81173,1.81152,1.81173,34026629.0
2009-03-05 09:49:00,1.81181,1.81181,1.81164,1.81175,8111337.0
2009-03-05 09:50:00,1.81174,1.8122,1.81174,1.8122,7104161.0
2009-03-05 09:51:00,1.81208,1.81208,1.81137,1.81137,11910878.0
2009-03-05 09:52:00,1.81134,1.81197,1.81134,1.81197,1458112.0
2009-03-05 09:53:00,1.81201,1.81224,1.81201,1.81224,12193550.0
2009-03-05 09:54:00,1.81228,1.81235,1.81214,1.81214,4691314.0
2009-03-05 09:55:00,1.81208,1.81208,1.81176,1.81176,6863684.0
2009-03-05 09:56:00,1.81161,1.81169,1.8113,1.81169,3649133.0
2009-03-05 09:57:00,1.81188,1.81193,1.81166,1.81166,2718281.0
2009-03-05 09:58:00,1.81165,1.81166,1.81154,1.81162,16099124.0
2009-03-05 09:59:00,1.81154,1.81154,1.81131,1.81149,17977160.0
2009-03-05 10:00:00,1.81155,1.81156,1.81149,1.81156,52518060.0
2009-03-05 10:01:00,1.81159,1.81167,1.81157,1.81157,2620396.0
2009-03-05 10:02:00,1.81158,1.81178,1.81157,1.81178,3426600.0
2009-03-05 10:03:00,1.81173,1.81173,1.81115,1.81115,6968596.0
2009-03-05 10:04:00,1.81112,1.81122,1.81086,1.81086,4145336.0
2009-03-05 10:05:00,1.81074,1.81081,1.81057,1.81057,22120944.0
2009-03-05 10:06:00,1.81049,1.81049,1.81001,1.81001,3073350.0
2009-03-05 10:07:00,1.81007,1.8103,1.81007,1.81028,6980732.0
2009-03-05 10:08:00,1.8103,1.81045,1.81026,1.81026,20056824.0
2009-03-05 10:09:00,1.81013,1.81013,1.80958,1.81002,24572130.0
2009-03-05 10:10:00,1.81028,1.81063,1.81028,1.8106,5158352.0
2009-03-05 10:11:00,1.81062,1.81092,1.81043,1.81092,8792046.0
2009-03-05 10:12:00,1.81114,1.81148,1.81114,1.81136,3523545.0
2009-03-05 10:13:00,1.81122,1.81122,1.81095,1.81108,7391175.0
2009-03-05 10:14:00,1.81101,1.81101,1.81056,1.81056,189904141.0
2009-03-05 10:15:00,1.81056,1.8107,1.81025,1.8107,4289845.0
2009-03-05 10:16:00,1.81093,1.81113,1.81093,1.81109,27585005.0
2009-03-05 10:17:00,1.81117,1.8114,1.81113,1.8114,2456726.0
2009-03-05 10:18:00,1.8114,1.8114,1.81105,1.81111,80885043.0
2009-03-05 10:19:00,1.81108,1.81131,1.81108,1.81117,59035503.0
2009-03-05 10:20:00,1.81114,1.81125,1.81104,1.81111,3031954.0
2009-03-05 10:21:00,1.81104,1.81104,1.81077,1.81091,13734243.0
2009-03-05 10:22:00,1.81086,1.81089,1.81074,1.81076,961719.0
2009-03-05 10:23:00,1.81078,1.81081,1.81071,1.8108,9110473.0
2009-03-05 10:24:00,1.81092,1.81113,1.81092,1.81113,2278565.0
2009-03-05 10:25:00,1.81091,1.81109,1.8109,1.81105,4046991.0
2009-03-05 10:26:00,1.81127,1.81309,1.81127,1.81291,19415880.0
2009-03-05 10:27:00,1.81303,1.81396,1.81303,1.81396,6594004.0
2009-03-05 10:28:00,1.81414,1.81469,1.81414,1.81469,4155582.0
2009-03-05 10:29:00,1.81483,1.81586,1.81483,1.81586,3974778.0
2009-03-05 10:30:00,1.81584,1.81593,1.8155,1.81574,4109080.0
2009-03-05 10:31:00,1.81567,1.81593,1.81564,1.81593,42807600.0
2009-03-05 10:32:00,1.81601,1.81642,1.81601,1.81642,38644491.0
2009-03-05 10:33:00,1.81644,1.81711,1.81644,1.81711,18758865.0
2009-03-05 10:34:00,1.81725,1.81782,1.81725,1.81758,5773957.0
2009-03-05 10:35:00,1.81751,1.81751,1.81723,1.8173,6397092.0
2009-03-05 10:36:00,1.81727,1.81727,1.81663,1.81663,5811874.0
2009-03-05 10:37:00,1.81692,1.81692,1.81629,1.81638,2935422.0
2009-03-05 10:38:00,1.81625,1.81625,1.81541,1.81541,6379464.0
2009-03-05 10:39:00,1.81531,1.81531,1.81382,1.81382,6056534.0
2009-03-05 10:40:00,1.81382,1.81384,1.81361,1.81361,18410730.0
2009-03-05 10:41:00,1.81356,1.81372,1.81354,1.81372,4634166.0
2009-03-05 10:42:00,1.81387,1.81403,1.81387,1.81392,44107440.0
2009-03-05 10:43:00,1.8139,1.81412,1.8139,1.81412,2970469.0
2009-03-05 10:44:00,1.81407,1.81407,1.81383,1.81406,5624160.0
2009-03-05 10:45:00,1.81402,1.81441,1.814,1.81441,4768173.0
2009-03-05 10:46:00,1.81465,1.81487,1.81465,1.81465,12279257.0
2009-03-05 10:47:00,1.81475,1.81475,1.81448,1.81448,5623424.0
2009-03-05 10:48:00,1.81443,1.81443,1.81416,1.81416,1267700.0
2009-03-05 10:49:00,1.81406,1.81411,1.81388,1.81411,28334701.0
2009-03-05 10:50:00,1.81419,1.8143,1.81417,1.81428,1676892.0
2009-03-05 10:51:00,1.81418,1.81444,1.81418,1.81425,2090998.0
2009-03-05 10:52:00,1.81403,1.81421,1.81373,1.81421,22503030.0
2009-03-05 10:53:00,1.81451,1.81475,1.81451,1.81456,755272.0
2009-03-05 10:54:00,1.81438,1.8145,1.81426,1.81426,15594628.0
2009-03-05 10:55:00,1.81414,1.81429,1.81407,1.81415,2077300.0
2009-03-05 10:56:00,1.81424,1.81487,1.81424,1.81487,5709583.0
2009-03-05 10:57:00,1.81485,1.81485,1.81439,1.81439,15583659.0
2009-03-05 10:58:00,1.81431,1.81464,1.8143,1.81464,30875455.0
2009-03-05 10:59:00,1.81471,1.81478,1.81455,1.81478,5501945.0
2009-03-05 11:00:00,1.81475,1.81485,1.81471,1.81485,38029504.0
2009-03-05 11:01:00,1.81498,1.81553,1.81498,1.81544,19392412.0
2009-03-05 11:02:00,1.81547,1.81559,1.8154,1.8154,9599907.0
2009-03-05 11:03:00,1.81533,1.81533,1.81497,1.81497,4751585.0
2009-03-05 11:04:00,1.81499,1.81499,1.81451,1.81451,17535002.0
2009-03-05 11:05:00,1.81442,1.81447,1.81433,1.81439,4369066.0
2009-03-05 11:06:00,1.81464,1.81532,1.81464,1.81532,10034789.0
2009-03-05 11:07:00,1.81539,1.81611,1.81522,1.81611,4190894.0
2009-03-05 11:08:00,1.81608,1.81634,1.81566,1.81591,27059643.0
2009-03-05 11:09:00,1.81585,1.81585,1.81493,1.81493,5890446.0
2009-03-05 11:10:00,1.81487,1.81506,1.81468,1.81506,8051619.0
2009-03-05 11:11:00,1.815,1.815,1.81429,1.81432,6100575.0
2009-03-05 11:12:00,1.81411,1.81411,1.81371,1.81374,3429949.0
2009-03-05 11:13:00,1.81365,1.81374,1.81354,1.81374,18143112.0
2009-03-05 11:14:00,1.81382,1.81387,1.8137,1.81379,15074733.0
2009-03-05 11:15:00,1.8139,1.8142,1.8139,1.81406,64269018.0
2009-03-05 11:16:00,1.81422,1.81445,1.81422,1.81445,4484952.0
2009-03-05 11:17:00,1.8147,1.81512,1.8147,1.81494,5916216.0
2009-03-05 11:18:00,1.81489,1.81508,1.81489,1.81508,11614504.0
2009-03-05 11:19:00,1.81519,1.81532,1.81513,1.81513,8183377.0
2009-03-05 11:20:00,1.81513,1.81521,1.81512,1.81515,4741831.0
2009-03-05 11:21:00,1.81488,1.81488,1.81423,1.81423,1136386.0
2009-03-05 11:22:00,1.81413,1.81418,1.81389,1.81389,3588146.0
2009-03-05 11:23:00,1.81379,1.81379,1.81321,1.81321,9273031.0
2009-03-05 11:24:00,1.81328,1.81343,1.81318,1.81318,153958460.0
2009-03-05 11:25:00,1.81304,1.81304,1.81279,1.81297,1065637.0
2009-03-05 11:26:00,1.81308,1.81308,1.8126,1.8126,6393984.0
2009-03-05 11:27:00,1.81235,1.8124,1.81204,1.81216,4562398.0
2009-03-05 11:28:00,1.81208,1.81219,1.812,1.81207,8119008.0
2009-03-05 11:29:00,1.81198,1.81224,1.81198,1.81224,6237239.0
2009-03-05 11:30:00,1.81227,1.81235,1.81224,1.81228,2773673.0
2009-03-05 11:31:00,1.81237,1.8126,1.81237,1.81243,5199050.0
2009-03-05 11:32:00,1.81237,1.81237,1.81202,1.81202,20888258.0
2009-03-05 11:33:00,1.8119,1.8119,1.81162,1.81169,3310557.0
2009-03-05 11:34:00,1.81182,1.81196,1.81167,1.81175,11003460.0
2009-03-05 11:35:00,1.81183,1.81196,1.81181,1.81186,5103731.0
2009-03-05 11:36:00,1.81182,1.81182,1.81156,1.81163,7378733.0
2009-03-05 11:37:00,1.81162,1.81162,1.81098,1.81098,3809912.0
2009-03-05 11:38:00,1.81112,1.8117,1.81099,1.8117,24039097.0
2009-03-05 11:39:00,1.81186,1.81203,1.81177,1.81177,1282308.0
2009-03-05 11:40:00,1.81187,1.81231,1.81187,1.81231,5271746.0
2009-03-05 11:41:00,1.81236,1.81244,1.81197,1.8124,8608929.0
2009-03-05 11:42:00,1.81224,1.81224,1.81185,1.81185,2573420.0
2009-03-05 11:43:00,1.81203,1.81242,1.81203,1.81242,15249681.0
2009-03-05 11:44:00,1.81254,1.81284,1.81254,1.81276,8175445.0
2009-03-05 11:45:00,1.81275,1.81275,1.81252,1.81261,11683612.0
2009-03-05 11:46:00,1.81247,1.81264,1.81222,1.81264,9079596.0
2009-03-05 11:47:00,1.81288,1.81315,1.81288,1.8129,8877900.0
2009-03-05 11:48:00,1.81299,1.81328,1.81291,1.81328,3640961.0
2009-03-05 11:49:00,1.81334,1.81341,1.81333,1.81341,4210008.0
2009-03-05 11:50:00,1.81333,1.81333,1.81305,1.81305,4435985.0
2009-03-05 11:51:00,1.8129,1.8129,1.81246,1.81246,11881687.0
2009-03-05 11:52:00,1.81243,1.81251,1.8122,1.8122,7729130.0
2009-03-05 11:53:00,1.81225,1.81246,1.81224,1.81224,1589435.0
2009-03-05 11:54:00,1.81217,1.81217,1.81206,1.81208,22293995.0
2009-03-05 11:55:00,1.81202,1.81202,1.81172,1.81195,4526738.0
2009-03-05 11:56:00,1.81199,1.81227,1.81199,1.81226,85842624.0
2009-03-05 11:57:00,1.8123,1.8123,1.81187,1.81187,48677970.0
2009-03-05 11:58:00,1.81187,1.81253,1.81187,1.81253,2310699.0
2009-03-05 11:59:00,1.81269,1.81287,1.81264,1.81282,2200156.0
2009-03-05 12:00:00,1.81317,1.81317,1.81261,1.81261,9046752.0
2009-03-05 12:01:00,1.81251,1.81251,1.81198,1.81198,10921506.0
2009-03-05 12:02:00,1.81194,1.81194,1.81102,1.81102,8413608.0
2009-03-05 12:03:00,1.81103,1.81103,1.8105,1.8106,11474656.0
2009-03-05 12:04:00,1.81053,1.81055,1.81021,1.81021,2179280.0
2009-03-05 12:05:00,1.81032,1.81032,1.80986,1.80986,2054126.0
2009-03-05 12:06:00,1.80994,1.80994,1.80959,1.80994,12077606.0
2009-03-05 12:07:00,1.80996,1.81006,1.80996,1.81006,8827207.0
2009-03-05 12:08:00,1.80995,1.81005,1.80978,1.81005,8185547.0
2009-03-05 12:09:00,1.81032,1.81066,1.81032,1.81066,11155353.0
2009-03-05 12:10:00,1.81055,1.81055,1.81002,1.81002,27783281.0
2009-03-05 12:11:00,1.80996,1.80999,1.80985,1.80999,7173042.0
2009-03-05 12:12:00,1.81004,1.81025,1.81004,1.81005,39481452.0
2009-03-05 12:13:00,1.81001,1.81001,1.80962,1.80983,12945468.0
2009-03-05 12:14:00,1.80975,1.80979,1.8094,1.8094,2030160.0
2009-03-05 12:15:00,1.80947,1.80999,1.80939,1.80999,13259944.0
2009-03-05 12:16:00,1.81004,1.81028,1.81004,1.81028,3172013.0
2009-03-05 12:17:00,1.81031,1.81056,1.81031,1.81053,5995735.0
2009-03-05 12:18:00,1.81064,1.81092,1.81064,1.81092,2296558.0
2009-03-05 12:19:00,1.81096,1.81119,1.81096,1.81119,5222872.0
2009-03-05 12:20:00,1.81124,1.81152,1.81113,1.81152,3023489.0
2009-03-05 12:21:00,1.81161,1.81209,1.81151,1.81209,5468125.0
2009-03-05 12:22:00,1.81192,1.81192,1.81161,1.81161,29291105.0
2009-03-05 12:23:00,1.81167,1.81196,1.81042,1.81196,11116557.0
2009-03-05 12:24:00,1.81206,1.81206,1.81186,1.81205,4374001.0
2009-03-05 12:25:00,1.81202,1.81203,1.81162,1.81162,3325772.0
2009-03-05 12:26:00,1.81148,1.81152,1.81096,1.81136,5633860.0
2009-03-05 12:27:00,1.81143,1.81173,1.81143,1.81173,951674.0
2009-03-05 12:28:00,1.81031,1.81199,1.81031,1.81156,12062595.0
2009-03-05 12:29:00,1.81162,1.81172,1.8116,1.8116,3180738.0
2009-03-05 12:30:00,1.81164,1.81214,1.81164,1.81185,12518871.0
2009-03-05 12:31:00,1.81186,1.81306,1.81186,1.81293,8917370.0
2009-03-05 12:32:00,1.81296,1.8148,1.81296,1.8148,11506110.0
2009-03-05 12:33:00,1.81486,1.81513,1.81454,1.81513,5006402.0
2009-03-05 12:34:00,1.81517,1.81517,1.81478,1.81488,8799553.0
2009-03-05 12:35:00,1.81489,1.81491,1.81444,1.81444,10288192.0
2009-03-05 12:36:00,1.81469,1.81469,1.81443,1.81449,8945845.0
2009-03-05 12:37:00,1.8146,1.8146,1.81427,1.81427,43686893.0
2009-03-05 12:38:00,1.81403,1.81403,1.81342,1.81342,15846339.0
2009-03-05 12:39:00,1.8132,1.8132,1.81301,1.81301,8622387.0
2009-03-05 12:40:00,1.81306,1.81327,1.81295,1.81327,6479956.0
2009-03-05 12:41:00,1.81332,1.81338,1.8131,1.8131,1115681.0
2009-03-05 12:42:00,1.81297,1.81297,1.81289,1.81291,3809095.0
2009-03-05 12:43:00,1.81288,1.81288,1.81262,1.81262,1667385.0
2009-03-05 12:44:00,1.81251,1.81251,1.81194,1.81194,3110643.0
2009-03-05 12:45:00,1.81196,1.81196,1.81068,1.81068,10709392.0
2009-03-05 12:46:00,1.81067,1.81133,1.81067,1.81133,13394874.0
2009-03-05 12:47:00,1.81137,1.81188,1.81122,1.81122,8473862.0
2009-03-05 12:48:00,1.81103,1.81105,1.81091,1.81105,17335890.0
2009-03-05 12:49:00,1.81104,1.81121,1.81096,1.81121,4506371.0
2009-03-05 12:50:00,1.81144,1.81213,1.81144,1.81213,32906000.0
2009-03-05 12:51:00,1.81204,1.81219,1.81202,1.81205,21149703.0
2009-03-05 12:52:00,1.81213,1.81319,1.81213,1.81319,2102899.0
2009-03-05 12:53:00,1.81335,1.81335,1.81188,1.81188,2460978.0
2009-03-05 12:54:00,1.81189,1.81281,1.81189,1.81281,5248117.0
2009-03-05 12:55:00,1.81306,1.81344,1.81306,1.81344,3902032.0
2009-03-05 12:56:00,1.8135,1.81442,1.8135,1.81425,8006808.0
2009-03-05 12:57:00,1.81411,1.81411,1.81379,1.81379,6606718.0
2009-03-05 12:58:00,1.81372,1.81372,1.81364,1.81371,28833193.0
2009-03-05 12:59:00,1.81373,1.81407,1.81371,1.81407,4059649.0
2009-03-05 13:00:00,1.81429,1.8147,1.81429,1.8147,6258898.0
2009-03-05 13:01:00,1.81485,1.81541,1.81485,1.81541,3490293.0
2009-03-05 13:02:00,1.81538,1.81588,1.81538,1.81588,1295302.0
2009-03-05 13:03:00,1.81566,1.81566,1.81506,1.81506,4419714.0
2009-03-05 13:04:00,1.81483,1.81485,1.81461,1.81461,7958758.0
2009-03-05 13:05:00,1.81475,1.81489,1.81475,1.8148,10395437.0
2009-03-05 13:06:00,1.81469,1.81469,1.8144,1.8144,4399595.0
2009-03-05 13:07:00,1.81446,1.81446,1.81424,1.81424,1809076.0
2009-03-05 13:08:00,1.81374,1.81404,1.81305,1.81305,18912474.0
2009-03-05 13:09:00,1.81289,1.81289,1.81254,1.81285,4248993.0
2009-03-05 13:10:00,1.81297,1.81316,1.81297,1.81316,15938100.0
2009-03-05 13:11:00,1.8133,1.81363,1.8133,1.81346,53620876.0
2009-03-05 13:12:00,1.81345,1.81359,1.81337,1.8135,26087923.0
2009-03-05 13:13:00,1.81367,1.81436,1.81367,1.81411,22839374.0
2009-03-05 13:14:00,1.81394,1.81394,1.8137,1.8137,1842105.0
2009-03-05 13:15:00,1.81381,1.81392,1.81332,1.81348,3866361.0
2009-03-05 13:16:00,1.81351,1.81351,1.81324,1.81335,5815379.0
2009-03-05 13:17:00,1.8132,1.81337,1.81313,1.81313,4319460.0
2009-03-05 13:18:00,1.81319,1.81326,1.81298,1.81298,39211317.0
2009-03-05 13:19:00,1.81291,1.81291,1.8127,1.81286,6370549.0
2009-03-05 13:20:00,1.81289,1.81289,1.8126,1.81281,36397980.0
2009-03-05 13:21:00,1.81278,1.81278,1.81259,1.81259,10963100.0
2009-03-05 13:22:00,1.81241,1.81241,1.81183,1.81216,9315450.0
2009-03-05 13:23:00,1.81205,1.81205,1.81085,1.81085,7210019.0
2009-03-05 13:24:00,1.81113,1.81113,1.81059,1.81059,4616719.0
2009-03-05 13:25:00,1.81059,1.81072,1.81057,1.81063,1726274.0
2009-03-05 13:26:00,1.81053,1.81053,1.81021,1.81029,42127034.0
2009-03-05 13:27:00,1.81047,1.81062,1.81046,1.81046,4210382.0
2009-03-05 13:28:00,1.81046,1.81067,1.81046,1.81064,764028.0
2009-03-05 13:29:00,1.81075,1.81082,1.81068,1.81082,833602.0
2009-03-05 13:30:00,1.81073,1.81073,1.8101,1.8101,3810569.0
2009-03-05 13:31:00,1.81006,1.81006,1.80979,1.8098,6366465.0
2009-03-05 13:32:00,1.80977,1.80977,1.80939,1.80939,8415648.0
2009-03-05 13:33:00,1.80936,1.80936,1.80907,1.80907,9510850.0
2009-03-05 13:34:00,1.8089,1.80901,1.80807,1.8087,20111975.0
2009-03-05 13:35:00,1.80864,1.80864,1.80826,1.80826,8461361.0
2009-03-05 13:36:00,1.80808,1.80821,1.80774,1.80774,7458769.0
2009-03-05 13:37:00,1.80795,1.80842,1.80795,1.80842,2452785.0
2009-03-05 13:38:00,1.8085,1.80857,1.80826,1.80826,9538023.0
2009-03-05 13:39:00,1.80816,1.80817,1.80746,1.80746,7119060.0
2009-03-05 13:40:00,1.80735,1.80735,1.80703,1.8071,7742601.0
2009-03-05 13:41:00,1.80702,1.80702,1.80692,1.80699,5965731.0
2009-03-05 13:42:00,1.807,1.80755,1.807,1.80748,11905506.0
2009-03-05 13:43:00,1.80765,1.808,1.80763,1.808,5577142.0
2009-03-05 13:44:00,1.80807,1.80831,1.80798,1.80831,6199842.0
2009-03-05 13:45:00,1.80835,1.80858,1.80835,1.80858,7420788.0
2009-03-05 13:46:00,1.80869,1.80935,1.80869,1.80919,47992392.0
2009-03-05 13:47:00,1.80906,1.80906,1.8088,1.80891,8570356.0
2009-03-05 13:48:00,1.80904,1.80922,1.80904,1.80918,5396386.0
2009-03-05 13:49:00,1.80911,1.80923,1.80865,1.80893,4009758.0
2009-03-05 13:50:00,1.8088,1.8088,1.80857,1.80868,4306512.0
2009-03-05 13:51:00,1.80872,1.80892,1.80871,1.80872,9323259.0
2009-03-05 13:52:00,1.8087,1.8087,1.80851,1.80851,10920908.0
2009-03-05 13:53:00,1.80862,1.80903,1.80744,1.80881,5229424.0
2009-03-05 13:54:00,1.80897,1.80897,1.80851,1.80851,1350148.0
2009-03-05 13:55:00,1.80852,1.80852,1.80836,1.8084,38975750.0
2009-03-05 13:56:00,1.80826,1.80848,1.80826,1.80848,18367979.0
2009-03-05 13:57:00,1.80855,1.80885,1.80855,1.80885,18633888.0
2009-03-05 13:58:00,1.80903,1.80934,1.80903,1.80934,9124751.0
2009-03-05 13:59:00,1.8096,1.81003,1.8096,1.80974,38300732.0
2009-03-05 14:00:00,1.80951,1.81042,1.80951,1.81042,13671791.0
2009-03-05 14:01:00,1.81046,1.81046,1.80952,1.80952,7834486.0
2009-03-05 14:02:00,1.80937,1.81092,1.80936,1.81092,27485621.0
2009-03-05 14:03:00,1.81067,1.81067,1.81013,1.81013,18816593.0
2009-03-05 14:04:00,1.81007,1.81007,1.80941,1.80941,1483645.0
2009-03-05 14:05:00,1.80929,1.80929,1.80861,1.80861,2401712.0
2009-03-05 14:06:00,1.80858,1.80858,1.80801,1.80801,2377768.0
2009-03-05 14:07:00,1.8079,1.8079,1.80728,1.80728,10289712.0
2009-03-05 14:08:00,1.80718,1.80718,1.80661,1.80661,2888424.0
2009-03-05 14:09:00,1.8065,1.8065,1.80584,1.80584,1780203.0
2009-03-05 14:10:00,1.80577,1.80626,1.80577,1.80604,7735440.0
2009-03-05 14:11:00,1.80624,1.80674,1.80624,1.80651,9038296.0
2009-03-05 14:12:00,1.80663,1.80683,1.80629,1.80683,1345558.0
2009-03-05 14:13:00,1.80708,1.808,1.80708,1.80775,4496680.0
2009-03-05 14:14:00,1.8076,1.8076,1.80682,1.80682,6678201.0
2009-03-05 14:15:00,1.80686,1.80741,1.80686,1.80722,8529523.0
2009-03-05 14:16:00,1.80733,1.80803,1.80733,1.80794,9401041.0
2009-03-05 14:17:00,1.80781,1.80781,1.80743,1.80743,2178019.0
2009-03-05 14:18:00,1.80773,1.80773,1.80716,1.80716,78572904.0
2009-03-05 14:19:00,1.8073,1.80772,1.8073,1.80772,53068263.0
2009-03-05 14:20:00,1.80779,1.80797,1.80777,1.80797,7379486.0
2009-03-05 14:21:00,1.80803,1.80811,1.80766,1.80799,14949298.0
2009-03-05 14:22:00,1.80806,1.80826,1.80763,1.80763,5068592.0
2009-03-05 14:23:00,1.80763,1.80778,1.80727,1.80727,5580958.0
2009-03-05 14:24:00,1.80718,1.80718,1.80646,1.80664,4358362.0
2009-03-05 14:25:00,1.80657,1.80725,1.80652,1.80693,11233663.0
2009-03-05 14:26:00,1.80694,1.80804,1.80694,1.80798,10566007.0
2009-03-05 14:27:00,1.80807,1.80846,1.80807,1.80846,1612099.0
2009-03-05 14:28:00,1.80845,1.80958,1.80845,1.80949,16593916.0
2009-03-05 14:29:00,1.80941,1.80954,1.80921,1.80921,2173861.0
2009-03-05 14:30:00,1.80912,1.80912,1.80829,1.80829,2624345.0
2009-03-05 14:31:00,1.80814,1.80814,1.80759,1.80789,5090213.0
2009-03-05 14:32:00,1.80798,1.80812,1.80772,1.80784,77699544.0
2009-03-05 14:33:00,1.80771,1.80771,1.80707,1.8071,8883702.0
2009-03-05 14:34:00,1.80716,1.80742,1.80712,1.80742,19090944.0
2009-03-05 14:35:00,1.80758,1.80818,1.80758,1.80809,1126570.0
2009-03-05 14:36:00,1.80795,1.80802,1.80765,1.80765,9982185.0
2009-03-05 14:37:00,1.8075,1.80778,1.80716,1.80778,6743286.0
2009-03-05 14:38:00,1.80777,1.8081,1.80777,1.8081,8955764.0
2009-03-05 14:39:00,1.80811,1.80964,1.80811,1.80953,19915280.0
2009-03-05 14:40:00,1.80949,1.80949,1.80861,1.8087,3413536.0
2009-03-05 14:41:00,1.80866,1.80871,1.8083,1.80851,11072231.0
2009-03-05 14:42:00,1.80826,1.80826,1.80778,1.80778,69431683.0
2009-03-05 14:43:00,1.80818,1.80818,1.80721,1.80721,3411094.0
2009-03-05 14:44:00,1.80703,1.8071,1.80697,1.8071,13199898.0
2009-03-05 14:45:00,1.80707,1.80707,1.80656,1.80667,21172004.0
2009-03-05 14:46:00,1.80675,1.808,1.80675,1.808,4631529.0
2009-03-05 14:47:00,1.80791,1.80849,1.80791,1.80843,5314167.0
2009-03-05 14:48:00,1.80829,1.80829,1.80797,1.80797,2877875.0
2009-03-05 14:49:00,1.80807,1.80807,1.80724,1.80724,12109522.0
2009-03-05 14:50:00,1.8071,1.80728,1.80698,1.80728,5858449.0
2009-03-05 14:51:00,1.80737,1.80758,1.80737,1.80758,976603.0
2009-03-05 14:52:00,1.80765,1.80801,1.80764,1.80801,3376892.0
2009-03-05 14:53:00,1.80805,1.80834,1.80804,1.80834,6019817.0
2009-03-05 14:54:00,1.80838,1.80841,1.80824,1.80824,610116.0
2009-03-05 14:55:00,1.80839,1.80884,1.80839,1.80867,3774339.0
2009-03-05 14:56:00,1.8087,1.8087,1.80829,1.8085,54425973.0
2009-03-05 14:57:00,1.80853,1.80853,1.80782,1.80785,6093400.0
2009-03-05 14:58:00,1.80774,1.80778,1.80761,1.80778,7703447.0
2009-03-05 14:59:00,1.80778,1.80778,1.80736,1.80747,3245520.0
2009-03-05 15:00:00,1.80763,1.80808,1.80763,1.80808,1621795.0
2009-03-05 15:01:00,1.80811,1.80908,1.80811,1.80908,14450466.0
2009-03-05 15:02:00,1.80896,1.80909,1.80882,1.80889,2222793.0
2009-03-05 15:03:00,1.80907,1.80911,1.80881,1.80881,7521182.0
2009-03-05 15:04:00,1.80883,1.80903,1.80881,1.80903,7724893.0
2009-03-05 15:05:00,1.80916,1.80948,1.80916,1.80942,1947014.0
2009-03-05 15:06:00,1.80943,1.80948,1.8093,1.8093,11676864.0
2009-03-05 15:07:00,1.80937,1.80953,1.80937,1.80952,6735857.0
2009-03-05 15:08:00,1.80946,1.80946,1.80907,1.80907,5723279.0
2009-03-05 15:09:00,1.80908,1.80913,1.80906,1.80911,16783157.0
2009-03-05 15:10:00,1.80917,1.80958,1.80904,1.80958,3380411.0
2009-03-05 15:11:00,1.80999,1.8112,1.80999,1.8112,6140260.0
2009-03-05 15:12:00,1.81139,1.81171,1.81124,1.81124,6722600.0
2009-03-05 15:13:00,1.81105,1.81107,1.81082,1.81107,9120883.0
2009-03-05 15:14:00,1.81132,1.81234,1.81132,1.81234,6458316.0
2009-03-05 15:15:00,1.81255,1.81326,1.81255,1.81307,15187016.0
2009-03-05 15:16:00,1.81314,1.81314,1.81204,1.81204,189485670.0
2009-03-05 15:17:00,1.81202,1.81202,1.81187,1.81187,9595299.0
2009-03-05 15:18:00,1.81187,1.81187,1.81164,1.81164,5874134.0
2009-03-05 15:19:00,1.81157,1.81165,1.81116,1.81116,15157974.0
2009-03-05 15:20:00,1.81122,1.81135,1.8111,1.8111,3645434.0
2009-03-05 15:21:00,1.81119,1.8115,1.81119,1.8115,12305794.0
2009-03-05 15:22:00,1.81155,1.81198,1.81108,1.81198,1964099.0
2009-03-05 15:23:00,1.81208,1.81227,1.81196,1.81196,6067185.0
2009-03-05 15:24:00,1.81179,1.81179,1.81127,1.81127,3059094.0
2009-03-05 15:25:00,1.81123,1.81136,1.81093,1.81093,6306652.0
2009-03-05 15:26:00,1.81092,1.81093,1.81079,1.81084,7080008.0
2009-03-05 15:27:00,1.81082,1.81142,1.8108,1.81142,6227431.0
2009-03-05 15:28:00,1.81161,1.81198,1.81161,1.81165,98052760.0
2009-03-05 15:29:00,1.81159,1.81159,1.81124,1.81125,5581909.0
2009-03-05 15:30:00,1.81121,1.81121,1.81078,1.81096,3090382.0
2009-03-05 15:31:00,1.81124,1.81157,1.81124,1.81157,4081586.0
2009-03-05 15:32:00,1.8118,1.81232,1.8118,1.81232,17710528.0
2009-03-05 15:33:00,1.81227,1.81227,1.81182,1.81224,3402276.0
2009-03-05 15:34:00,1.81229,1.81236,1.81218,1.81218,3067772.0
2009-03-05 15:35:00,1.8121,1.8121,1.81138,1.81138,7115417.0
2009-03-05 15:36:00,1.81109,1.81109,1.81006,1.81006,4352763.0
2009-03-05 15:37:00,1.8099,1.81036,1.8099,1.81036,8110569.0
2009-03-05 15:38:00,1.81042,1.81067,1.81042,1.81067,3964674.0
2009-03-05 15:39:00,1.81076,1.81101,1.81066,1.81101,48951703.0
2009-03-05 15:40:00,1.81083,1.81083,1.81027,1.81075,11057193.0
2009-03-05 15:41:00,1.81098,1.81142,1.81098,1.81142,3075575.0
2009-03-05 15:42:00,1.81146,1.81289,1.81146,1.81243,97442402.0
2009-03-05 15:43:00,1.81242,1.81242,1.81171,1.81171,8460917.0
2009-03-05 15:44:00,1.81164,1.81165,1.81125,1.81125,13789823.0
2009-03-05 15:45:00,1.8111,1.8111,1.81063,1.81085,3740664.0
2009-03-05 15:46:00,1.81092,1.81095,1.81072,1.81088,40297979.0
2009-03-05 15:47:00,1.8108,1.8108,1.81041,1.81059,5941058.0
2009-03-05 15:48:00,1.81088,1.81145,1.81088,1.81145,48082360.0
2009-03-05 15:49:00,1.81134,1.81168,1.81134,1.81168,3803240.0
2009-03-05 15:50:00,1.81177,1.812,1.81177,1.812,1259734.0
2009-03-05 15:51:00,1.81207,1.81281,1.81207,1.81281,5522246.0
2009-03-05 15:52:00,1.81279,1.81312,1.81251,1.81303,2767350.0
2009-03-05 15:53:00,1.81322,1.8136,1.81322,1.81357,65341507.0
2009-03-05 15:54:00,1.81364,1.81388,1.81351,1.81356,1095412.0
2009-03-05 15:55:00,1.81355,1.81367,1.81349,1.81352,9013673.0
2009-03-05 15:56:00,1.81376,1.81424,1.81376,1.81424,11037548.0
2009-03-05 15:57:00,1.81427,1.81511,1.81424,1.81511,7457478.0
2009-03-05 15:58:00,1.81532,1.81644,1.81532,1.81644,123433830.0
2009-03-05 15:59:00,1.8162,1.81647,1.8162,1.81631,6761165.0
2009-03-05 16:00:00,1.81607,1.81607,1.81581,1.81581,4064447.0
2009-03-05 16:01:00,1.81579,1.81579,1.8155,1.8155,2195524.0
2009-03-05 16:02:00,1.8153,1.81537,1.8151,1.81514,2734769.0
2009-03-05 16:03:00,1.81508,1.81508,1.81457,1.81457,6682846.0
2009-03-05 16:04:00,1.81438,1.81471,1.81426,1.81445,58406250.0
2009-03-05 16:05:00,1.81437,1.81437,1.81416,1.81416,10274999.0
2009-03-05 16:06:00,1.8141,1.8141,1.81343,1.81343,30426750.0
2009-03-05 16:07:00,1.81345,1.81357,1.81328,1.81328,5890525.0
2009-03-05 16:08:00,1.81328,1.81365,1.81312,1.81365,14068591.0
2009-03-05 16:09:00,1.81372,1.81382,1.81342,1.81342,5571222.0
2009-03-05 16:10:00,1.81313,1.81321,1.81298,1.81304,12088584.0
2009-03-05 16:11:00,1.81313,1.81365,1.81313,1.81365,3384354.0
2009-03-05 16:12:00,1.81346,1.81346,1.81266,1.81308,4218842.0
2009-03-05 16:13:00,1.81305,1.81305,1.81195,1.81195,2894368.0
2009-03-05 16:14:00,1.8118,1.8118,1.81158,1.81159,142173138.0
2009-03-05 16:15:00,1.8116,1.81193,1.8116,1.81193,8040712.0
2009-03-05 16:16:00,1.81193,1.81207,1.81178,1.81207,7424259.0
2009-03-05 16:17:00,1.8122,1.81232,1.81217,1.81219,1360216.0
2009-03-05 16:18:00,1.81229,1.81258,1.81203,1.81228,23904509.0
2009-03-05 16:19:00,1.81234,1.81275,1.81234,1.81259,4134766.0
2009-03-05 16:20:00,1.81252,1.81252,1.81177,1.81185,2770311.0
2009-03-05 16:21:00,1.81184,1.81199,1.81143,1.81151,3082519.0
2009-03-05 16:22:00,1.81161,1.81215,1.81161,1.81215,3093489.0
2009-03-05 16:23:00,1.81225,1.81335,1.81225,1.81335,5115935.0
2009-03-05 16:24:00,1.81332,1.81332,1.81288,1.81288,18327850.0
2009-03-05 16:25:00,1.81294,1.81295,1.81273,1.81274,2435710.0
2009-03-05 16:26:00,1.81279,1.81288,1.81268,1.81273,51711165.0
2009-03-05 16:27:00,1.81287,1.81307,1.81284,1.81307,7307613.0
2009-03-05 16:28:00,1.81301,1.81301,1.81247,1.81247,8542723.0
2009-03-05 16:29:00,1.81235,1.81247,1.81229,1.81229,6615569.0
2009-03-05 16:30:00,1.81219,1.81219,1.8113,1.81184,220639296.0
2009-03-05 16:31:00,1.81178,1.81178,1.81116,1.81116,3585393.0
2009-03-05 16:32:00,1.81102,1.81102,1.80977,1.80977,118035680.0
2009-03-05 16:33:00,1.80968,1.80968,1.80919,1.80925,6369754.0
2009-03-05 16:34:00,1.80925,1.80925,1.80895,1.80895,6444533.0
2009-03-05 16:35:00,1.80895,1.80895,1.80857,1.80858,8737092.0
2009-03-05 16:36:00,1.80852,1.80853,1.80831,1.80832,7373010.0
2009-03-05 16:37:00,1.80834,1.80834,1.8078,1.80792,5959359.0
2009-03-05 16:38:00,1.80801,1.80903,1.80801,1.80903,2499225.0
2009-03-05 16:39:00,1.80887,1.80897,1.80858,1.80897,5871351.0
2009-03-05 16:40:00,1.80895,1.80922,1.80895,1.80922,4289474.0
2009-03-05 16:41:00,1.80929,1.80953,1.80925,1.80953,9761796.0
2009-03-05 16:42:00,1.80957,1.80997,1.80957,1.80997,1186761.0
2009-03-05 16:43:00,1.80998,1.81027,1.80998,1.81016,7451831.0
2009-03-05 16:44:00,1.81033,1.81106,1.81033,1.81068,79813500.0
2009-03-05 16:45:00,1.81057,1.81057,1.80958,1.81002,3311139.0
2009-03-05 16:46:00,1.80985,1.80985,1.80886,1.80886,3199692.0
2009-03-05 16:47:00,1.80869,1.80869,1.80785,1.80804,5226013.0
2009-03-05 16:48:00,1.80813,1.80822,1.80807,1.80822,1752443.0
2009-03-05 16:49:00,1.80829,1.80901,1.80829,1.80901,2153692.0
2009-03-05 16:50:00,1.80912,1.80953,1.80912,1.80953,6332068.0
2009-03-05 16:51:00,1.8099,1.81019,1.8099,1.81005,5221744.0
2009-03-05 16:52:00,1.81017,1.81043,1.81002,1.8104,20288104.0
2009-03-05 16:53:00,1.81027,1.81027,1.80944,1.80944,3169880.0
2009-03-05 16:54:00,1.80933,1.80967,1.80933,1.80944,8861635.0
2009-03-05 16:55:00,1.80936,1.80941,1.80931,1.8094,2267884.0
2009-03-05 16:56:00,1.80959,1.80983,1.80959,1.80981,67347073.0
2009-03-05 16:57:00,1.80989,1.81001,1.80989,1.80991,4383906.0
2009-03-05 16:58:00,1.8099,1.8099,1.80904,1.80904,31358340.0
2009-03-05 16:59:00,1.80894,1.80904,1.80884,1.80904,15097972.0
2009-03-05 17:00:00,1.80887,1.80887,1.80833,1.80839,6288111.0
2009-03-05 17:01:00,1.80833,1.80833,1.80804,1.80808,1917459.0
2009-03-05 17:02:00,1.80804,1.80804,1.80641,1.80641,36517656.0
2009-03-05 17:03:00,1.80636,1.80679,1.80636,1.80676,15255056.0
2009-03-05 17:04:00,1.80658,1.80667,1.80636,1.80652,2188550.0
2009-03-05 17:05:00,1.80637,1.80637,1.80584,1.80584,5252863.0
2009-03-05 17:06:00,1.80571,1.80571,1.8055,1.8055,6841420.0
2009-03-05 17:07:00,1.80543,1.80563,1.80536,1.80559,6526928.0
2009-03-05 17:08:00,1.80571,1.80579,1.80558,1.80565,6069395.0
2009-03-05 17:09:00,1.80566,1.80566,1.80534,1.80554,2496644.0
2009-03-05 17:10:00,1.80559,1.80599,1.80559,1.80599,7145752.0
2009-03-05 17:11:00,1.80608,1.80631,1.80589,1.80589,1127695.0
2009-03-05 17:12:00,1.80585,1.80585,1.80523,1.80527,83711424.0
2009-03-05 17:13:00,1.80529,1.80541,1.805,1.80541,3409735.0
2009-03-05 17:14:00,1.80537,1.80595,1.80537,1.80595,11477546.0
2009-03-05 17:15:00,1.80587,1.80628,1.80587,1.80628,5654821.0
2009-03-05 17:16:00,1.80627,1.8066,1.80627,1.8066,13306091.0
2009-03-05 17:17:00,1.80661,1.80684,1.80592,1.80592,4390883.0
2009-03-05 17:18:00,1.80595,1.80652,1.80595,1.80652,3064218.0
2009-03-05 17:19:00,1.80663,1.8073,1.80663,1.8073,5623329.0
2009-03-05 17:20:00,1.8072,1.8072,1.80689,1.80708,3397517.0
2009-03-05 17:21:00,1.80698,1.80698,1.806,1.806,1109499.0
2009-03-05 17:22:00,1.80622,1.80656,1.80622,1.80655,13516181.0
2009-03-05 17:23:00,1.80677,1.80745,1.80677,1.80745,9502101.0
2009-03-05 17:24:00,1.80761,1.80836,1.80761,1.80836,6207016.0
2009-03-05 17:25:00,1.80846,1.80849,1.80808,1.80808,9630189.0
2009-03-05 17:26:00,1.80798,1.8083,1.80798,1.808,8186029.0
2009-03-05 17:27:00,1.80791,1.80791,1.80759,1.80766,2985676.0
2009-03-05 17:28:00,1.80764,1.80764,1.80676,1.8069,13679577.0
2009-03-05 17:29:00,1.80688,1.80709,1.80667,1.80667,3814779.0
2009-03-05 17:30:00,1.80697,1.80776,1.80697,1.80776,6403714.0
2009-03-05 17:31:00,1.80779,1.8085,1.80779,1.8085,13025436.0
2009-03-05 17:32:00,1.80854,1.80875,1.80854,1.80856,9293713.0
2009-03-05 17:33:00,1.80857,1.80915,1.80857,1.80915,8619223.0
2009-03-05 17:34:00,1.80933,1.80956,1.80933,1.80943,7847916.0
2009-03-05 17:35:00,1.80949,1.8105,1.80949,1.8105,4956693.0
2009-03-05 17:36:00,1.81039,1.81108,1.81034,1.81034,3477631.0
2009-03-05 17:37:00,1.81029,1.81065,1.81028,1.81065,21896007.0
2009-03-05 17:38:00,1.81072,1.8109,1.81051,1.8106,14864712.0
2009-03-05 17:39:00,1.81047,1.81047,1.81003,1.81003,5257942.0
2009-03-05 17:40:00,1.80985,1.80985,1.80906,1.80906,42874752.0
2009-03-05 17:41:00,1.80907,1.80907,1.80832,1.80873,105231161.0
2009-03-05 17:42:00,1.8087,1.8087,1.80772,1.80772,4462440.0
2009-03-05 17:43:00,1.8075,1.80752,1.80726,1.80752,16299197.0
2009-03-05 17:44:00,1.80764,1.80808,1.80764,1.80787,5583484.0
2009-03-05 17:45:00,1.80773,1.80773,1.80732,1.80738,5007942.0
2009-03-05 17:46:00,1.80756,1.80782,1.80748,1.80763,38533824.0
2009-03-05 17:47:00,1.80737,1.80737,1.80681,1.80709,12144936.0
2009-03-05 17:48:00,1.807,1.80735,1.807,1.8073,2630077.0
2009-03-05 17:49:00,1.80738,1.80769,1.80738,1.80767,5879298.0
2009-03-05 17:50:00,1.80777,1.80826,1.80751,1.80792,5336271.0
2009-03-05 17:51:00,1.80796,1.80861,1.80792,1.80861,7894778.0
2009-03-05 17:52:00,1.80868,1.80868,1.80822,1.80822,17733383.0
2009-03-05 17:53:00,1.80829,1.80876,1.80829,1.80833,1856092.0
2009-03-05 17:54:00,1.80885,1.80939,1.80885,1.80939,5629045.0
2009-03-05 17:55:00,1.80949,1.81007,1.80949,1.81007,6969124.0
2009-03-05 17:56:00,1.81018,1.81125,1.81018,1.81125,4519268.0
2009-03-05 17:57:00,1.81127,1.8113,1.81095,1.81115,11533456.0
2009-03-05 17:58:00,1.81123,1.81197,1.81123,1.81197,33308450.0
2009-03-05 17:59:00,1.81196,1.81233,1.81196,1.81227,6008720.0
2009-03-05 18:00:00,1.81231,1.81268,1.81231,1.81268,8268971.0
2009-03-05 18:01:00,1.81275,1.81312,1.81275,1.81312,4593931.0
2009-03-05 18:02:00,1.81318,1.81363,1.81318,1.81335,5851612.0
2009-03-05 18:03:00,1.81347,1.81377,1.81346,1.81377,21862576.0
2009-03-05 18:04:00,1.81377,1.81407,1.81377,1.81407,4247052.0
2009-03-05 18:05:00,1.8141,1.81425,1.814,1.814,41759586.0
2009-03-05 18:06:00,1.8139,1.81424,1.8139,1.81414,8509254.0
2009-03-05 18:07:00,1.81427,1.81519,1.81427,1.81515,4369576.0
2009-03-05 18:08:00,1.81517,1.81624,1.81517,1.81615,50189200.0
2009-03-05 18:09:00,1.81611,1.81614,1.81585,1.81614,21504618.0
2009-03-05 18:10:00,1.81615,1.81728,1.81615,1.8172,45359571.0
2009-03-05 18:11:00,1.81706,1.81706,1.81686,1.8169,8140611.0
2009-03-05 18:12:00,1.81662,1.81662,1.81633,1.81646,7369676.0
2009-03-05 18:13:00,1.81639,1.81662,1.81629,1.81662,1763307.0
2009-03-05 18:14:00,1.81688,1.81721,1.81688,1.81721,1092982.0
2009-03-05 18:15:00,1.81735,1.81767,1.81716,1.81716,4356093.0
2009-03-05 18:16:00,1.81695,1.81695,1.81647,1.81677,10673852.0
2009-03-05 18:17:00,1.81672,1.81672,1.81647,1.81669,3950773.0
2009-03-05 18:18:00,1.81664,1.81671,1.81652,1.81652,9957332.0
2009-03-05 18:19:00,1.81658,1.81676,1.81644,1.81644,5180995.0
2009-03-05 18:20:00,1.81629,1.8164,1.81622,1.81622,5253315.0
2009-03-05 18:21:00,1.81615,1.81615,1.81518,1.81518,15880095.0
2009-03-05 18:22:00,1.81517,1.81517,1.81478,1.81496,9330107.0
2009-03-05 18:23:00,1.81505,1.81523,1.8148,1.8148,7761588.0
2009-03-05 18:24:00,1.8149,1.81501,1.8146,1.81465,16065146.0
2009-03-05 18:25:00,1.8147,1.8147,1.81424,1.81424,5397662.0
2009-03-05 18:26:00,1.81447,1.81489,1.81447,1.81479,13329120.0
2009-03-05 18:27:00,1.8148,1.81501,1.81451,1.81451,15725086.0
2009-03-05 18:28:00,1.81456,1.81484,1.81453,1.81453,18883493.0
2009-03-05 18:29:00,1.81443,1.81447,1.81423,1.81424,6879140.0
2009-03-05 18:30:00,1.81422,1.81422,1.81394,1.81399,1618831.0
2009-03-05 18:31:00,1.81406,1.81438,1.81394,1.81438,7038979.0
2009-03-05 18:32:00,1.81444,1.81468,1.81436,1.81459,1121468.0
2009-03-05 18:33:00,1.81473,1.81505,1.81473,1.81505,6415766.0
2009-03-05 18:34:00,1.81506,1.81536,1.81506,1.81525,10315958.0
2009-03-05 18:35:00,1.81541,1.81575,1.81541,1.81566,3921928.0
2009-03-05 18:36:00,1.81586,1.81596,1.81583,1.8159,2238504.0
2009-03-05 18:37:00,1.81581,1.81585,1.81551,1.81585,9930414.0
2009-03-05 18:38:00,1.81589,1.81607,1.81578,1.81607,51052248.0
2009-03-05 18:39:00,1.81605,1.81643,1.81605,1.81643,47725860.0
2009-03-05 18:40:00,1.81665,1.81684,1.81635,1.81684,11353863.0
2009-03-05 18:41:00,1.8169,1.81724,1.8169,1.81696,10801376.0
2009-03-05 18:42:00,1.81691,1.81691,1.81519,1.81519,91068745.0
2009-03-05 18:43:00,1.81506,1.81506,1.81458,1.81458,10496217.0
2009-03-05 18:44:00,1.81446,1.81446,1.81414,1.81414,6084505.0
2009-03-05 18:45:00,1.81432,1.81451,1.81421,1.81448,2300314.0
2009-03-05 18:46:00,1.81452,1.81655,1.81452,1.81655,58221904.0
2009-03-05 18:47:00,1.81659,1.81662,1.81622,1.81622,6749283.0
2009-03-05 18:48:00,1.81611,1.81648,1.8161,1.81648,7169423.0
2009-03-05 18:49:00,1.8165,1.81681,1.8165,1.81681,9486699.0
2009-03-05 18:50:00,1.81684,1.81708,1.81684,1.81702,7118419.0
2009-03-05 18:51:00,1.81713,1.81767,1.81713,1.81756,18261489.0
2009-03-05 18:52:00,1.81776,1.81802,1.81773,1.81802,3016864.0
2009-03-05 18:53:00,1.81804,1.81804,1.81608,1.81765,4280918.0
2009-03-05 18:54:00,1.8178,1.81818,1.8178,1.81809,26797896.0
2009-03-05 18:55:00,1.81795,1.81795,1.81771,1.81782,7425898.0
2009-03-05 18:56:00,1.81771,1.81771,1.81732,1.81739,3226359.0
2009-03-05 18:57:00,1.81751,1.81784,1.81744,1.81784,8602262.0
2009-03-05 18:58:00,1.81795,1.81813,1.81795,1.81813,2549391.0
2009-03-05 18:59:00,1.81803,1.81803,1.81787,1.81787,12557335.0
2009-03-05 19:00:00,1.81794,1.81874,1.81794,1.81874,4500103.0
2009-03-05 19:01:00,1.81876,1.81876,1.81822,1.81822,2801808.0
2009-03-05 19:02:00,1.81817,1.81829,1.81805,1.81829,20701674.0
2009-03-05 19:03:00,1.81821,1.81823,1.81801,1.81801,5073349.0
2009-03-05 19:04:00,1.81791,1.81791,1.81747,1.81747,5228267.0
2009-03-05 19:05:00,1.81748,1.81786,1.81748,1.81786,3078470.0
2009-03-05 19:06:00,1.81787,1.81878,1.81787,1.81866,146907450.0
2009-03-05 19:07:00,1.81874,1.81902,1.8187,1.81902,22061365.0
2009-03-05 19:08:00,1.81904,1.81904,1.81871,1.81881,10662083.0
2009-03-05 19:09:00,1.81875,1.81875,1.81765,1.81765,8276852.0
2009-03-05 19:10:00,1.8176,1.81767,1.81759,1.81767,3624555.0
2009-03-05 19:11:00,1.81768,1.81812,1.81768,1.81803,3247926.0
2009-03-05 19:12:00,1.81816,1.81835,1.81816,1.81826,6793389.0
2009-03-05 19:13:00,1.81817,1.81833,1.81807,1.81807,6016045.0
2009-03-05 19:14:00,1.81821,1.81852,1.81821,1.81823,64435722.0
2009-03-05 19:15:00,1.81835,1.81863,1.81835,1.81863,4124380.0
2009-03-05 19:16:00,1.81864,1.81864,1.8183,1.81837,6687878.0
2009-03-05 19:17:00,1.81839,1.81844,1.81829,1.81835,14332308.0
2009-03-05 19:18:00,1.81827,1.81827,1.81773,1.81773,3559525.0
2009-03-05 19:19:00,1.81758,1.81777,1.81751,1.81751,9547710.0
2009-03-05 19:20:00,1.81736,1.81736,1.81707,1.81708,10008362.0
2009-03-05 19:21:00,1.81708,1.81713,1.81705,1.81708,3982897.0
2009-03-05 19:22:00,1.81704,1.81704,1.81684,1.81684,12678000.0
2009-03-05 19:23:00,1.81666,1.81666,1.81594,1.81606,4712432.0
2009-03-05 19:24:00,1.81611,1.81611,1.81587,1.81587,2267949.0
2009-03-05 19:25:00,1.81579,1.81579,1.81506,1.81506,7228033.0
2009-03-05 19:26:00,1.81481,1.81481,1.81454,1.81455,36206308.0
2009-03-05 19:27:00,1.81456,1.81456,1.81435,1.81435,4033906.0
2009-03-05 19:28:00,1.81421,1.81421,1.81384,1.81391,3038776.0
2009-03-05 19:29:00,1.81404,1.81434,1.81398,1.81434,9181723.0
2009-03-05 19:30:00,1.81456,1.81498,1.81456,1.81473,3120644.0
2009-03-05 19:31:00,1.81443,1.81468,1.81429,1.81468,22618800.0
2009-03-05 19:32:00,1.81475,1.81475,1.81442,1.81442,5339569.0
2009-03-05 19:33:00,1.81435,1.81459,1.81409,1.8141,5870923.0
2009-03-05 19:34:00,1.81406,1.81406,1.81341,1.81379,13702761.0
2009-03-05 19:35:00,1.81385,1.81397,1.8138,1.81391,6367275.0
2009-03-05 19:36:00,1.81382,1.8139,1.81354,1.8139,26943720.0
2009-03-05 19:37:00,1.81399,1.81418,1.81399,1.81399,6958859.0
2009-03-05 19:38:00,1.81405,1.81418,1.81396,1.81406,13235530.0
2009-03-05 19:39:00,1.81377,1.81377,1.81323,1.81344,8976224.0
2009-03-05 19:40:00,1.81344,1.81394,1.81304,1.81383,11108985.0
2009-03-05 19:41:00,1.81423,1.81441,1.81423,1.81425,3536684.0
2009-03-05 19:42:00,1.81446,1.81465,1.81438,1.81451,24356279.0
2009-03-05 19:43:00,1.81456,1.81556,1.81456,1.81556,7646004.0
2009-03-05 19:44:00,1.81565,1.81573,1.81561,1.8157,7681848.0
2009-03-05 19:45:00,1.81567,1.81632,1.81567,1.81632,1985662.0
2009-03-05 19:46:00,1.81636,1.8164,1.81605,1.81605,9921045.0
2009-03-05 19:47:00,1.81616,1.81634,1.81612,1.81634,1128497.0
2009-03-05 19:48:00,1.81657,1.81684,1.81657,1.81684,3184180.0
2009-03-05 19:49:00,1.81701,1.81714,1.8168,1.8168,8446262.0
2009-03-05 19:50:00,1.81677,1.81683,1.81669,1.81674,2599492.0
2009-03-05 19:51:00,1.81663,1.81702,1.81638,1.81638,11826592.0
2009-03-05 19:52:00,1.81628,1.81663,1.81626,1.81663,7654702.0
2009-03-05 19:53:00,1.81668,1.8175,1.81668,1.8175,6296474.0
2009-03-05 19:54:00,1.81765,1.81793,1.81755,1.81755,17900761.0
2009-03-05 19:55:00,1.81752,1.81752,1.81728,1.81729,7355595.0
2009-03-05 19:56:00,1.81711,1.81721,1.81669,1.81669,11960817.0
2009-03-05 19:57:00,1.81663,1.81675,1.81663,1.81675,1040335.0
2009-03-05 19:58:00,1.8167,1.8167,1.81631,1.81631,3982440.0
2009-03-05 19:59:00,1.81606,1.81606,1.81552,1.81552,1356774.0
2009-03-05 20:00:00,1.81577,1.81594,1.81577,1.81592,40673079.0
2009-03-05 20:01:00,1.81623,1.81648,1.81623,1.81648,3473164.0
2009-03-05 20:02:00,1.81654,1.81676,1.8165,1.81676,5362472.0
2009-03-05 20:03:00,1.81682,1.81713,1.81682,1.81713,10838780.0
2009-03-05 20:04:00,1.81708,1.81708,1.81667,1.81667,8673165.0
2009-03-05 20:05:00,1.81661,1.81661,1.81619,1.81619,3787507.0
2009-03-05 20:06:00,1.81614,1.81614,1.81586,1.81586,2128879.0
2009-03-05 20:07:00,1.81583,1.81583,1.8155,1.8155,10361213.0
2009-03-05 20:08:00,1.81533,1.81554,1.81533,1.81554,7753376.0
2009-03-05 20:09:00,1.81557,1.81644,1.81557,1.81638,26223183.0
2009-03-05 20:10:00,1.81659,1.81673,1.81659,1.81668,3225036.0
2009-03-05 20:11:00,1.81659,1.81668,1.81648,1.81659,3677351.0
2009-03-05 20:12:00,1.81662,1.81688,1.81662,1.81688,53600439.0
2009-03-05 20:13:00,1.81683,1.81686,1.81668,1.81668,12083147.0
2009-03-05 20:14:00,1.81676,1.81679,1.81671,1.81678,1562605.0
2009-03-05 20:15:00,1.81682,1.81694,1.81682,1.8169,19705015.0
2009-03-05 20:16:00,1.81684,1.81684,1.81647,1.81662,7813756.0
2009-03-05 20:17:00,1.8165,1.8165,1.81612,1.81622,6405982.0
2009-03-05 20:18:00,1.81627,1.81743,1.81627,1.81743,3949794.0
2009-03-05 20:19:00,1.81739,1.81767,1.81739,1.81763,6820100.0
2009-03-05 20:20:00,1.81761,1.81761,1.81699,1.81699,4964811.0
2009-03-05 20:21:00,1.8169,1.81719,1.81689,1.81718,7627399.0
2009-03-05 20:22:00,1.81727,1.81769,1.81727,1.81757,14746548.0
2009-03-05 20:23:00,1.81744,1.81744,1.81687,1.81715,4467115.0
2009-03-05 20:24:00,1.81714,1.81765,1.81714,1.81765,7833129.0
2009-03-05 20:25:00,1.81779,1.81825,1.81779,1.81825,3499720.0
2009-03-05 20:26:00,1.81838,1.8187,1.81838,1.8187,17474821.0
2009-03-05 20:27:00,1.81863,1.81888,1.81863,1.81888,4669290.0
2009-03-05 20:28:00,1.81904,1.81918,1.81875,1.81875,4486130.0
2009-03-05 20:29:00,1.81862,1.81862,1.8179,1.8179,13079608.0
2009-03-05 20:30:00,1.81767,1.81767,1.81716,1.81716,10428117.0
2009-03-05 20:31:00,1.81697,1.81697,1.81633,1.81633,14962531.0
2009-03-05 20:32:00,1.81626,1.81627,1.81604,1.81604,7860874.0
2009-03-05 20:33:00,1.81582,1.81607,1.81582,1.81604,9276435.0
2009-03-05 20:34:00,1.81617,1.81637,1.81617,1.81637,9960664.0
2009-03-05 20:35:00,1.81643,1.81667,1.81637,1.81655,7038893.0
2009-03-05 20:36:00,1.81656,1.81672,1.81622,1.81672,4833510.0
2009-03-05 20:37:00,1.8168,1.81709,1.8168,1.81709,5431418.0
2009-03-05 20:38:00,1.8172,1.81738,1.8172,1.81733,3188518.0
2009-03-05 20:39:00,1.81737,1.81737,1.8172,1.8172,10308691.0
2009-03-05 20:40:00,1.81737,1.8174,1.81727,1.8174,17268990.0
2009-03-05 20:41:00,1.81712,1.81723,1.81603,1.81603,58551957.0
2009-03-05 20:42:00,1.81605,1.81634,1.81598,1.81634,6386397.0
2009-03-05 20:43:00,1.81643,1.81669,1.81643,1.81669,2647745.0
2009-03-05 20:44:00,1.81648,1.81779,1.81648,1.81766,16718445.0
2009-03-05 20:45:00,1.81754,1.81758,1.81709,1.81709,1940719.0
2009-03-05 20:46:00,1.81681,1.817,1.81652,1.817,7463021.0
2009-03-05 20:47:00,1.81711,1.81711,1.817,1.81704,3856561.0
2009-03-05 20:48:00,1.81712,1.81728,1.81706,1.81717,2047520.0
2009-03-05 20:49:00,1.81713,1.8178,1.81713,1.8178,9942721.0
2009-03-05 20:50:00,1.81787,1.81791,1.81772,1.8179,2031445.0
2009-03-05 20:51:00,1.81813,1.81817,1.81789,1.81789,11776386.0
2009-03-05 20:52:00,1.81793,1.81793,1.81751,1.81751,8347351.0
2009-03-05 20:53:00,1.81743,1.81748,1.8172,1.81746,4479329.0
2009-03-05 20:54:00,1.8176,1.81769,1.81613,1.81747,3404892.0
2009-03-05 20:55:00,1.81734,1.81734,1.81708,1.81708,2904181.0
2009-03-05 20:56:00,1.81703,1.81704,1.8168,1.8168,3452505.0
2009-03-05 20:57:00,1.81675,1.81677,1.81657,1.81677,5868737.0
2009-03-05 20:58:00,1.81663,1.81663,1.81619,1.81622,8320501.0
2009-03-05 20:59:00,1.8162,1.81652,1.81581,1.81652,9903955.0
2009-03-05 21:00:00,1.8165,1.81651,1.81634,1.81634,24447338.0
2009-03-05 21:01:00,1.81645,1.81645,1.81603,1.8164,6207683.0
2009-03-05 21:02:00,1.8163,1.81631,1.81616,1.81625,2245997.0
2009-03-05 21:03:00,1.81633,1.81705,1.81633,1.81705,4941055.0
2009-03-05 21:04:00,1.81706,1.81712,1.81697,1.81697,7679101.0
2009-03-05 21:05:00,1.81685,1.81686,1.81669,1.81672,10083376.0
2009-03-05 21:06:00,1.81704,1.81756,1.81678,1.81756,4291628.0
2009-03-05 21:07:00,1.8176,1.81799,1.81758,1.81798,2853296.0
2009-03-05 21:08:00,1.81779,1.81779,1.81727,1.81745,4319926.0
2009-03-05 21:09:00,1.81745,1.81745,1.81717,1.81745,4190777.0
2009-03-05 21:10:00,1.81758,1.81758,1.81751,1.81754,8830577.0
2009-03-05 21:11:00,1.81746,1.81754,1.81742,1.81751,14729771.0
2009-03-05 21:12:00,1.81752,1.81802,1.81742,1.81802,9980545.0
2009-03-05 21:13:00,1.81807,1.81837,1.81798,1.81837,7007986.0
2009-03-05 21:14:00,1.81842,1.81875,1.81842,1.81849,12315669.0
2009-03-05 21:15:00,1.81873,1.81962,1.81873,1.81962,9693707.0
2009-03-05 21:16:00,1.8197,1.8197,1.81934,1.81934,11195712.0
2009-03-05 21:17:00,1.81901,1.81921,1.81881,1.81921,38458579.0
2009-03-05 21:18:00,1.81933,1.81949,1.81913,1.81913,1824765.0
2009-03-05 21:19:00,1.81899,1.81899,1.81865,1.81893,3215471.0
2009-03-05 21:20:00,1.81902,1.81923,1.81891,1.81923,4651875.0
2009-03-05 21:21:00,1.81927,1.81965,1.81927,1.81965,5357724.0
2009-03-05 21:22:00,1.81971,1.82119,1.81971,1.82119,75418455.0
2009-03-05 21:23:00,1.82123,1.82165,1.82123,1.82165,5905134.0
2009-03-05 21:24:00,1.82159,1.82159,1.8214,1.82159,10218705.0
2009-03-05 21:25:00,1.8218,1.82211,1.8218,1.82207,6922075.0
2009-03-05 21:26:00,1.8218,1.8218,1.82152,1.82165,5603241.0
2009-03-05 21:27:00,1.82171,1.82206,1.82157,1.82206,4408462.0
2009-03-05 21:28:00,1.82207,1.82207,1.82185,1.82185,16008757.0
2009-03-05 21:29:00,1.82177,1.82177,1.82056,1.82069,6581222.0
2009-03-05 21:30:00,1.82087,1.82148,1.82087,1.821,36146450.0
2009-03-05 21:31:00,1.82088,1.82094,1.82069,1.82069,6579249.0
2009-03-05 21:32:00,1.82063,1.82087,1.82063,1.82087,6411115.0
2009-03-05 21:33:00,1.82096,1.82135,1.82096,1.82135,2478252.0
2009-03-05 21:34:00,1.8214,1.82145,1.8213,1.82142,10786038.0
2009-03-05 21:35:00,1.82144,1.82151,1.82134,1.82134,8867466.0
2009-03-05 21:36:00,1.82117,1.82117,1.82086,1.82086,3377790.0
2009-03-05 21:37:00,1.82083,1.82083,1.82054,1.82054,9097791.0
2009-03-05 21:38:00,1.82051,1.82066,1.82051,1.82066,7194468.0
2009-03-05 21:39:00,1.82057,1.82057,1.81988,1.82043,2186874.0
2009-03-05 21:40:00,1.82039,1.82054,1.82039,1.82054,1730688.0
2009-03-05 21:41:00,1.82071,1.821,1.82071,1.82086,6759144.0
2009-03-05 21:42:00,1.8209,1.82091,1.82054,1.82074,5261257.0
2009-03-05 21:43:00,1.82066,1.82066,1.82049,1.82051,4881435.0
2009-03-05 21:44:00,1.82038,1.8204,1.82012,1.82012,16239983.0
2009-03-05 21:45:00,1.82043,1.82081,1.82043,1.82081,4841051.0
2009-03-05 21:46:00,1.82085,1.82098,1.82084,1.82088,2249712.0
2009-03-05 21:47:00,1.82082,1.82082,1.82016,1.82016,6260792.0
2009-03-05 21:48:00,1.82013,1.82013,1.81996,1.82001,8877704.0
2009-03-05 21:49:00,1.81999,1.82013,1.81999,1.82008,2389698.0
2009-03-05 21:50:00,1.81991,1.81991,1.81963,1.81974,7722749.0
2009-03-05 21:51:00,1.81981,1.82018,1.81981,1.82016,4191195.0
2009-03-05 21:52:00,1.8202,1.82036,1.8202,1.82027,11420628.0
2009-03-05 21:53:00,1.82019,1.82019,1.81968,1.81968,5065368.0
2009-03-05 21:54:00,1.81976,1.81976,1.81934,1.81934,4688874.0
2009-03-05 21:55:00,1.81929,1.81935,1.81918,1.8192,5772289.0
2009-03-05 21:56:00,1.81913,1.81974,1.81913,1.81974,8204172.0
2009-03-05 21:57:00,1.81999,1.8202,1.81969,1.81969,11606208.0
2009-03-05 21:58:00,1.81994,1.82017,1.81991,1.81993,882684.0
2009-03-05 21:59:00,1.81992,1.82009,1.81976,1.82009,3840532.0
2009-03-05 22:00:00,1.82012,1.82027,1.82008,1.82027,5125787.0
2009-03-05 22:01:00,1.82007,1.82017,1.81992,1.8201,5755211.0
2009-03-05 22:02:00,1.82006,1.82019,1.81983,1.81983,7592298.0
2009-03-05 22:03:00,1.8198,1.8198,1.81959,1.81974,1988599.0
2009-03-05 22:04:00,1.81979,1.81985,1.81974,1.8198,5599039.0
2009-03-05 22:05:00,1.82003,1.82026,1.81987,1.81987,4003631.0
2009-03-05 22:06:00,1.81994,1.82018,1.81994,1.82002,2738413.0
2009-03-05 22:07:00,1.81994,1.82032,1.81994,1.81995,621620.0
2009-03-05 22:08:00,1.82001,1.82001,1.81962,1.81974,7613647.0
2009-03-05 22:09:00,1.81972,1.81972,1.81946,1.81946,1054716.0
2009-03-05 22:10:00,1.81937,1.81937,1.81911,1.81911,2305443.0
2009-03-05 22:11:00,1.81916,1.81916,1.81885,1.81885,2496338.0
2009-03-05 22:12:00,1.81884,1.81889,1.81863,1.81863,2867538.0
2009-03-05 22:13:00,1.81846,1.81846,1.81802,1.81802,2782764.0
2009-03-05 22:14:00,1.81847,1.81866,1.81846,1.81866,2226148.0
2009-03-05 22:15:00,1.81887,1.81912,1.81857,1.81886,6013551.0
2009-03-05 22:16:00,1.81864,1.81864,1.8181,1.81823,2592477.0
2009-03-05 22:17:00,1.81807,1.81807,1.81776,1.81804,10293192.0
2009-03-05 22:18:00,1.8179,1.8181,1.8179,1.8181,4883106.0
2009-03-05 22:19:00,1.81811,1.81811,1.81729,1.81729,6709467.0
2009-03-05 22:20:00,1.81707,1.81744,1.81703,1.81744,7328486.0
2009-03-05 22:21:00,1.81754,1.81793,1.81754,1.81793,13370769.0
2009-03-05 22:22:00,1.81795,1.81841,1.81794,1.8183,18918960.0
2009-03-05 22:23:00,1.81819,1.81819,1.8174,1.81794,11421550.0
2009-03-05 22:24:00,1.81803,1.81822,1.81803,1.81822,5794052.0
2009-03-05 22:25:00,1.81813,1.81861,1.81813,1.81861,5954761.0
2009-03-05 22:26:00,1.81854,1.81909,1.81854,1.81909,12153330.0
2009-03-05 22:27:00,1.81935,1.81957,1.81918,1.81918,13360126.0
2009-03-05 22:28:00,1.81919,1.81919,1.81899,1.81899,19984214.0
2009-03-05 22:29:00,1.8189,1.8189,1.81869,1.81872,2010318.0
2009-03-05 22:30:00,1.8188,1.81881,1.81866,1.81874,8317179.0
2009-03-05 22:31:00,1.81872,1.81872,1.81846,1.81859,20728486.0
2009-03-05 22:32:00,1.81852,1.81852,1.81819,1.81824,4014180.0
2009-03-05 22:33:00,1.81823,1.81944,1.81823,1.81944,21854743.0
2009-03-05 22:34:00,1.81916,1.81924,1.81893,1.81916,1172694.0
2009-03-05 22:35:00,1.81922,1.81936,1.81908,1.81908,4143800.0
2009-03-05 22:36:00,1.81901,1.81908,1.81892,1.81908,10591484.0
2009-03-05 22:37:00,1.81928,1.81943,1.81926,1.8194,1313551.0
2009-03-05 22:38:00,1.81952,1.81968,1.81941,1.81941,2556974.0
2009-03-05 22:39:00,1.81953,1.82005,1.81953,1.82005,20024279.0
2009-03-05 22:40:00,1.82021,1.82047,1.82002,1.82047,3638557.0
2009-03-05 22:41:00,1.82069,1.82101,1.82069,1.82092,2820660.0
2009-03-05 22:42:00,1.82101,1.82101,1.82075,1.82083,3860861.0
2009-03-05 22:43:00,1.821,1.82144,1.82099,1.82144,4296029.0
2009-03-05 22:44:00,1.82116,1.82116,1.82062,1.82062,10349623.0
2009-03-05 22:45:00,1.82068,1.82073,1.82044,1.82044,2481053.0
2009-03-05 22:46:00,1.82036,1.82071,1.82034,1.82071,3362239.0
2009-03-05 22:47:00,1.82067,1.82086,1.82044,1.82047,8695826.0
2009-03-05 22:48:00,1.82019,1.82026,1.82006,1.82026,18002822.0
2009-03-05 22:49:00,1.82032,1.82087,1.82032,1.82087,2297216.0
2009-03-05 22:50:00,1.82087,1.82093,1.82073,1.82073,6858225.0
2009-03-05 22:51:00,1.82062,1.82074,1.82059,1.82071,17838052.0
2009-03-05 22:52:00,1.82061,1.82066,1.82051,1.82066,5220171.0
2009-03-05 22:53:00,1.82063,1.82084,1.82061,1.82077,17713812.0
2009-03-05 22:54:00,1.82063,1.82066,1.82059,1.82059,4717701.0
2009-03-05 22:55:00,1.82068,1.82086,1.82061,1.8208,4308202.0
2009-03-05 22:56:00,1.82083,1.82091,1.82075,1.82075,10189028.0
2009-03-05 22:57:00,1.82063,1.82083,1.82058,1.82083,26023447.0
2009-03-05 22:58:00,1.82063,1.82063,1.8203,1.82041,1359150.0
2009-03-05 22:59:00,1.82061,1.82082,1.82059,1.82075,27207504.0
2009-03-05 23:00:00,1.82055,1.82055,1.81994,1.81994,8607368.0
2009-03-05 23:01:00,1.82001,1.82001,1.81966,1.81966,13832585.0
2009-03-05 23:02:00,1.81962,1.81962,1.81922,1.81922,5560192.0
2009-03-05 23:03:00,1.81929,1.81929,1.81883,1.81891,14061967.0
2009-03-05 23:04:00,1.81855,1.81889,1.81855,1.8187,8622967.0
2009-03-05 23:05:00,1.81862,1.81862,1.81761,1.81795,5984652.0
2009-03-05 23:06:00,1.81806,1.81818,1.81799,1.81802,11961024.0
2009-03-05 23:07:00,1.81805,1.81817,1.81805,1.81817,12170113.0
2009-03-05 23:08:00,1.81822,1.81825,1.81805,1.81805,8797506.0
2009-03-05 23:09:00,1.81802,1.81846,1.81802,1.81846,10635615.0
2009-03-05 23:10:00,1.81853,1.81921,1.81853,1.81911,27267266.0
2009-03-05 23:11:00,1.81916,1.81962,1.81914,1.81962,2608740.0
2009-03-05 23:12:00,1.81971,1.81997,1.81963,1.81997,1942954.0
2009-03-05 23:13:00,1.81998,1.82028,1.81998,1.82028,4321336.0
2009-03-05 23:14:00,1.82035,1.82035,1.81984,1.82019,10642226.0
2009-03-05 23:15:00,1.82035,1.82064,1.81989,1.82064,5156962.0
2009-03-05 23:16:00,1.82057,1.82083,1.82036,1.82083,6597588.0
2009-03-05 23:17:00,1.82113,1.82168,1.82113,1.82168,21902474.0
2009-03-05 23:18:00,1.82174,1.82197,1.82174,1.82197,13781075.0
2009-03-05 23:19:00,1.82204,1.82252,1.82204,1.82252,14845143.0
2009-03-05 23:20:00,1.82243,1.82243,1.82175,1.82175,15449280.0
2009-03-05 23:21:00,1.82182,1.82182,1.82153,1.82153,6815166.0
2009-03-05 23:22:00,1.82155,1.82155,1.82128,1.82129,2466336.0
2009-03-05 23:23:00,1.82125,1.82125,1.82078,1.82091,11920003.0
2009-03-05 23:24:00,1.82094,1.82094,1.82087,1.82087,2118226.0
2009-03-05 23:25:00,1.82072,1.82082,1.82062,1.82062,3499439.0
2009-03-05 23:26:00,1.82062,1.82062,1.8201,1.82045,19982264.0
2009-03-05 23:27:00,1.82045,1.82045,1.82006,1.82013,3758606.0
2009-03-05 23:28:00,1.82017,1.82044,1.82005,1.82018,7749153.0
2009-03-05 23:29:00,1.82018,1.8205,1.82016,1.8205,3081553.0
2009-03-05 23:30:00,1.82064,1.82084,1.82063,1.82084,25263251.0
2009-03-05 23:31:00,1.82098,1.82148,1.82098,1.82103,4654784.0
2009-03-05 23:32:00,1.82085,1.82085,1.82052,1.82066,6000369.0
2009-03-05 23:33:00,1.82074,1.82097,1.82051,1.82051,3724558.0
2009-03-05 23:34:00,1.82044,1.82066,1.82038,1.82062,9062077.0
2009-03-05 23:35:00,1.82063,1.82063,1.8204,1.82059,5042997.0
2009-03-05 23:36:00,1.82061,1.8207,1.82035,1.82035,6013428.0
2009-03-05 23:37:00,1.82052,1.82065,1.82052,1.82065,18037726.0
2009-03-05 23:38:00,1.82072,1.82072,1.82033,1.82046,5183020.0
2009-03-05 23:39:00,1.82042,1.82074,1.82042,1.82074,4441294.0
2009-03-05 23:40:00,1.82066,1.82085,1.82064,1.82085,20597774.0
2009-03-05 23:41:00,1.82095,1.82108,1.82095,1.82099,3586953.0
2009-03-05 23:42:00,1.82103,1.82105,1.82059,1.82102,11942462.0
2009-03-05 23:43:00,1.82104,1.82115,1.82098,1.82111,8170102.0
2009-03-05 23:44:00,1.82096,1.82121,1.82096,1.82099,15692160.0
2009-03-05 23:45:00,1.82102,1.82102,1.82053,1.82053,6980163.0
2009-03-05 23:46:00,1.8204,1.82043,1.82026,1.82043,12005699.0
2009-03-05 23:47:00,1.82039,1.82039,1.82017,1.82024,8107615.0
2009-03-05 23:48:00,1.82011,1.82021,1.81995,1.81995,9457972.0
2009-03-05 23:49:00,1.81998,1.81998,1.81947,1.81972,11877842.0
2009-03-05 23:50:00,1.81977,1.81995,1.81977,1.81995,18337623.0
2009-03-05 23:51:00,1.81998,1.82009,1.81998,1.82007,8616476.0
2009-03-05 23:52:00,1.82004,1.82056,1.82004,1.82056,1477260.0
2009-03-05 23:53:00,1.82065,1.82065,1.82037,1.82037,11640259.0
2009-03-05 23:54:00,1.82023,1.82091,1.82023,1.82091,16789760.0
2009-03-05 23:55:00,1.82114,1.82137,1.82113,1.82137,3510623.0
2009-03-05 23:56:00,1.82138,1.82138,1.82119,1.82119,5193359.0
2009-03-05 23:57:00,1.82113,1.8215,1.82113,1.8215,20095884.0
2009-03-05 23:58:00,1.82165,1.82185,1.82156,1.82185,6076665.0
2009-03-05 23:59:00,1.82177,1.82177,1.82093,1.82111,9688054.0
2009-03-06 00:00:00,1.82091,1.82091,1.82075,1.82075,7219392.0
2009-03-06 00:01:00,1.8209,1.82108,1.82084,1.82097,15562574.0
2009-03-06 00:02:00,1.82093,1.82093,1.82075,1.82075,5948580.0
2009-03-06 00:03:00,1.82084,1.82089,1.82072,1.82089,14475657.0
2009-03-06 00:04:00,1.82082,1.82112,1.82082,1.82111,8650804.0
2009-03-06 00:05:00,1.82148,1.82178,1.82135,1.82163,6674177.0
2009-03-06 00:06:00,1.82178,1.82209,1.82171,1.82171,12932087.0
2009-03-06 00:07:00,1.82181,1.82205,1.82181,1.82205,9399684.0
2009-03-06 00:08:00,1.82207,1.82207,1.82193,1.82197,5332981.0
2009-03-06 00:09:00,1.82202,1.82244,1.82202,1.8221,9470781.0
2009-03-06 00:10:00,1.82187,1.82187,1.82169,1.82174,36353460.0
2009-03-06 00:11:00,1.82185,1.82185,1.82165,1.8217,2514609.0
2009-03-06 00:12:00,1.82166,1.82166,1.8213,1.8213,2183086.0
2009-03-06 00:13:00,1.8213,1.82175,1.8213,1.82175,4169725.0
2009-03-06 00:14:00,1.82169,1.82173,1.82167,1.82171,9045414.0
2009-03-06 00:15:00,1.82185,1.82199,1.82138,1.82199,5722078.0
2009-03-06 00:16:00,1.82184,1.82184,1.82161,1.82161,5774232.0
2009-03-06 00:17:00,1.82179,1.82195,1.82179,1.82195,19737674.0
2009-03-06 00:18:00,1.82196,1.82196,1.82172,1.82172,14544060.0
2009-03-06 00:19:00,1.82165,1.82165,1.82126,1.82126,19176720.0
2009-03-06 00:20:00,1.82102,1.82102,1.82062,1.82062,16828900.0
2009-03-06 00:21:00,1.82071,1.82076,1.82068,1.82071,7406238.0
2009-03-06 00:22:00,1.82083,1.82106,1.82075,1.82106,2806488.0
2009-03-06 00:23:00,1.82108,1.82108,1.8202,1.8202,14334046.0
2009-03-06 00:24:00,1.82002,1.82002,1.81947,1.81974,2511461.0
2009-03-06 00:25:00,1.81967,1.81979,1.81963,1.81963,3916405.0
2009-03-06 00:26:00,1.81952,1.81952,1.81891,1.81925,25111564.0
2009-03-06 00:27:00,1.81939,1.8196,1.81939,1.81957,5460952.0
2009-03-06 00:28:00,1.81951,1.81955,1.8192,1.81955,7621713.0
2009-03-06 00:29:00,1.8196,1.81975,1.81947,1.81975,3921676.0
2009-03-06 00:30:00,1.81981,1.81981,1.81961,1.81969,28212022.0
2009-03-06 00:31:00,1.81961,1.8197,1.81915,1.81915,5085993.0
2009-03-06 00:32:00,1.81913,1.81917,1.81893,1.81917,5224987.0
2009-03-06 00:33:00,1.81932,1.81958,1.81932,1.81958,3709229.0
2009-03-06 00:34:00,1.81959,1.81981,1.81951,1.81981,9500469.0
2009-03-06 00:35:00,1.82006,1.8206,1.82006,1.8206,4960782.0
2009-03-06 00:36:00,1.82075,1.82107,1.82075,1.82095,5944025.0
2009-03-06 00:37:00,1.8211,1.8211,1.82052,1.82052,15219819.0
2009-03-06 00:38:00,1.82049,1.82049,1.82012,1.8202,4334168.0
2009-03-06 00:39:00,1.82,1.82008,1.81983,1.81983,5977922.0
2009-03-06 00:40:00,1.81978,1.81978,1.81946,1.81946,24379446.0
2009-03-06 00:41:00,1.81947,1.81947,1.81913,1.81913,3092418.0
2009-03-06 00:42:00,1.81914,1.81914,1.81859,1.81885,12798721.0
2009-03-06 00:43:00,1.8188,1.8188,1.81856,1.81856,7845090.0
2009-03-06 00:44:00,1.81837,1.81845,1.81812,1.81812,19232344.0
2009-03-06 00:45:00,1.8182,1.8182,1.81739,1.81739,5523086.0
2009-03-06 00:46:00,1.81729,1.81758,1.81719,1.81758,12880054.0
2009-03-06 00:47:00,1.81777,1.81794,1.81777,1.81788,6477597.0
2009-03-06 00:48:00,1.81776,1.81797,1.81769,1.81769,10101067.0
2009-03-06 00:49:00,1.81783,1.81814,1.81759,1.81814,12312765.0
2009-03-06 00:50:00,1.8183,1.81853,1.8183,1.81845,20452985.0
2009-03-06 00:51:00,1.81845,1.81882,1.81845,1.81882,10170397.0
2009-03-06 00:52:00,1.81866,1.81885,1.81836,1.81844,1477620.0
2009-03-06 00:53:00,1.81855,1.81863,1.81842,1.81856,12041540.0
2009-03-06 00:54:00,1.8185,1.81859,1.81841,1.81846,13972940.0
2009-03-06 00:55:00,1.81868,1.81918,1.81868,1.81918,3537722.0
2009-03-06 00:56:00,1.81931,1.81932,1.81882,1.81932,7388663.0
2009-03-06 00:57:00,1.81917,1.81928,1.81911,1.81915,20269022.0
2009-03-06 00:58:00,1.81918,1.8193,1.81906,1.81926,6195582.0
2009-03-06 00:59:00,1.81912,1.81927,1.81876,1.81927,6769090.0
2009-03-06 01:00:00,1.81933,1.81956,1.81933,1.81956,11264884.0
2009-03-06 01:01:00,1.81955,1.81955,1.81882,1.81882,1754717.0
2009-03-06 01:02:00,1.81858,1.81858,1.8181,1.81815,15860048.0
2009-03-06 01:03:00,1.81808,1.81809,1.81781,1.81809,33999801.0
2009-03-06 01:04:00,1.81825,1.8185,1.81796,1.8185,18480430.0
2009-03-06 01:05:00,1.81845,1.81845,1.81809,1.81809,23043200.0
2009-03-06 01:06:00,1.81802,1.81808,1.81793,1.81799,5450015.0
2009-03-06 01:07:00,1.81799,1.81799,1.81749,1.81773,7930193.0
2009-03-06 01:08:00,1.81778,1.81818,1.81778,1.81798,16593284.0
2009-03-06 01:09:00,1.8179,1.81872,1.8179,1.81872,5300541.0
2009-03-06 01:10:00,1.81876,1.81909,1.81876,1.81909,5253052.0
2009-03-06 01:11:00,1.81913,1.81955,1.81913,1.81955,1787333.0
2009-03-06 01:12:00,1.81947,1.81947,1.81927,1.81935,20882568.0
2009-03-06 01:13:00,1.81926,1.81926,1.81897,1.81897,1866431.0
2009-03-06 01:14:00,1.81885,1.81897,1.81867,1.81875,4917550.0
2009-03-06 01:15:00,1.81888,1.81944,1.81888,1.81944,16855449.0
2009-03-06 01:16:00,1.81926,1.81977,1.81926,1.81977,7487273.0
2009-03-06 01:17:00,1.81978,1.81999,1.81978,1.81999,3106573.0
2009-03-06 01:18:00,1.81985,1.81995,1.81942,1.81983,16717452.0
2009-03-06 01:19:00,1.81971,1.81979,1.81962,1.81979,2203949.0
2009-03-06 01:20:00,1.81987,1.8201,1.81967,1.82009,2927164.0
2009-03-06 01:21:00,1.82016,1.8202,1.81993,1.81993,13447666.0
2009-03-06 01:22:00,1.81993,1.82,1.81987,1.82,5096540.0
2009-03-06 01:23:00,1.81991,1.8201,1.81964,1.81964,2323715.0
2009-03-06 01:24:00,1.81946,1.81955,1.8194,1.8194,6709832.0
2009-03-06 01:25:00,1.81929,1.81929,1.81828,1.81859,7572012.0
2009-03-06 01:26:00,1.8186,1.81868,1.81835,1.81868,4176965.0
2009-03-06 01:27:00,1.81885,1.81921,1.81885,1.81921,7859623.0
2009-03-06 01:28:00,1.81924,1.81924,1.81911,1.81914,2298466.0
2009-03-06 01:29:00,1.81885,1.81942,1.81885,1.81912,2737114.0
2009-03-06 01:30:00,1.81916,1.81957,1.81916,1.81957,13512418.0
2009-03-06 01:31:00,1.81965,1.81973,1.81947,1.81947,6429996.0
2009-03-06 01:32:00,1.81967,1.82018,1.81967,1.82018,67815725.0
2009-03-06 01:33:00,1.82019,1.82029,1.81966,1.81966,8823420.0
2009-03-06 01:34:00,1.81964,1.81965,1.81955,1.81956,2863787.0
2009-03-06 01:35:00,1.81953,1.81966,1.81942,1.81966,35723507.0
2009-03-06 01:36:00,1.81953,1.8203,1.81953,1.8203,7215532.0
2009-03-06 01:37:00,1.81998,1.82067,1.81996,1.82067,63790282.0
2009-03-06 01:38:00,1.82076,1.82105,1.82072,1.82105,6474403.0
2009-03-06 01:39:00,1.82099,1.82099,1.81908,1.82062,778169.0
2009-03-06 01:40:00,1.8202,1.82062,1.8202,1.8202,10995916.0
2009-03-06 01:41:00,1.82048,1.82048,1.81986,1.81986,3168849.0
2009-03-06 01:42:00,1.81963,1.81981,1.81954,1.81981,3657813.0
2009-03-06 01:43:00,1.81995,1.82004,1.81964,1.82003,50837306.0
2009-03-06 01:44:00,1.82,1.82,1.81973,1.81983,2888450.0
2009-03-06 01:45:00,1.81995,1.82019,1.81995,1.82009,1932197.0
2009-03-06 01:46:00,1.8201,1.82024,1.8201,1.82019,6842496.0
2009-03-06 01:47:00,1.82031,1.82031,1.82009,1.82027,3886140.0
2009-03-06 01:48:00,1.82018,1.82018,1.81989,1.82,8798148.0
2009-03-06 01:49:00,1.81996,1.82,1.81993,1.81993,13918414.0
2009-03-06 01:50:00,1.81995,1.8203,1.81995,1.8203,6632368.0
2009-03-06 01:51:00,1.82035,1.82057,1.82035,1.82047,25279538.0
2009-03-06 01:52:00,1.82052,1.82059,1.82029,1.82029,3967678.0
2009-03-06 01:53:00,1.82013,1.82013,1.81985,1.81985,2461383.0
2009-03-06 01:54:00,1.81975,1.81975,1.81955,1.81965,4476142.0
2009-03-06 01:55:00,1.81967,1.81973,1.8192,1.8192,2702782.0
2009-03-06 01:56:00,1.81934,1.81955,1.81934,1.81941,5942232.0
2009-03-06 01:57:00,1.81938,1.81938,1.81907,1.81907,4097685.0
2009-03-06 01:58:00,1.81894,1.81914,1.81835,1.81914,7989243.0
2009-03-06 01:59:00,1.8193,1.8193,1.81916,1.81929,4165440.0
2009-03-06 02:00:00,1.81847,1.81856,1.81834,1.81853,9469313.0
2009-03-06 02:01:00,1.81852,1.81852,1.81817,1.81834,5630191.0
2009-03-06 02:02:00,1.8183,1.81871,1.8183,1.81871,21824376.0
2009-03-06 02:03:00,1.8189,1.81939,1.8189,1.81921,5588464.0
2009-03-06 02:04:00,1.81907,1.81907,1.81887,1.81887,3697338.0
2009-03-06 02:05:00,1.8186,1.81862,1.81834,1.81834,15686980.0
2009-03-06 02:06:00,1.81856,1.81865,1.81834,1.81865,12836631.0
2009-03-06 02:07:00,1.81867,1.8187,1.81861,1.81861,1534977.0
2009-03-06 02:08:00,1.81888,1.81929,1.81888,1.81906,9220413.0
2009-03-06 02:09:00,1.81916,1.81963,1.81916,1.81963,18376213.0
2009-03-06 02:10:00,1.81964,1.81995,1.81942,1.81995,11218212.0
2009-03-06 02:11:00,1.81987,1.82042,1.81987,1.82029,10385390.0
2009-03-06 02:12:00,1.82039,1.82041,1.82027,1.8204,8204428.0
2009-03-06 02:13:00,1.82056,1.8214,1.82056,1.8214,13236715.0
2009-03-06 02:14:00,1.82145,1.82145,1.82105,1.82125,6545540.0
2009-03-06 02:15:00,1.82107,1.82107,1.82028,1.82028,17187469.0
2009-03-06 02:16:00,1.82039,1.82039,1.8201,1.82028,7911400.0
2009-03-06 02:17:00,1.82035,1.82107,1.82028,1.82107,13086196.0
2009-03-06 02:18:00,1.82112,1.82188,1.82112,1.82188,3849488.0
2009-03-06 02:19:00,1.82193,1.82283,1.82193,1.82256,22580328.0
2009-03-06 02:20:00,1.82241,1.82241,1.8222,1.8222,4624902.0
2009-03-06 02:21:00,1.82231,1.82244,1.82212,1.82244,5692498.0
2009-03-06 02:22:00,1.82238,1.82238,1.82216,1.82216,18075684.0
2009-03-06 02:23:00,1.8219,1.82195,1.82168,1.82174,5714555.0
2009-03-06 02:24:00,1.8217,1.82177,1.82151,1.82177,4739212.0
2009-03-06 02:25:00,1.82184,1.82205,1.82184,1.8219,9609838.0
2009-03-06 02:26:00,1.8219,1.82194,1.82175,1.82176,3762560.0
2009-03-06 02:27:00,1.82177,1.82181,1.82136,1.82136,5766812.0
2009-03-06 02:28:00,1.82127,1.82142,1.82113,1.8213,4665517.0
2009-03-06 02:29:00,1.82158,1.82191,1.82158,1.82182,24570367.0
2009-03-06 02:30:00,1.82152,1.82152,1.82105,1.82105,2835959.0
2009-03-06 02:31:00,1.82103,1.82113,1.82083,1.82113,7775593.0
2009-03-06 02:32:00,1.8212,1.82131,1.82102,1.82114,4175765.0
2009-03-06 02:33:00,1.8211,1.82115,1.82066,1.82115,21867216.0
2009-03-06 02:34:00,1.82113,1.82113,1.82097,1.82097,3302603.0
2009-03-06 02:35:00,1.82115,1.82141,1.82115,1.82141,2023333.0
2009-03-06 02:36:00,1.82139,1.8217,1.82139,1.82167,12024616.0
2009-03-06 02:37:00,1.82158,1.82158,1.82129,1.82157,2653688.0
2009-03-06 02:38:00,1.8216,1.8218,1.8216,1.8218,6945745.0
2009-03-06 02:39:00,1.82168,1.82168,1.82108,1.82108,17059720.0
2009-03-06 02:40:00,1.82115,1.82115,1.82098,1.82106,15725789.0
2009-03-06 02:41:00,1.82098,1.82103,1.82091,1.82103,12926627.0
2009-03-06 02:42:00,1.82106,1.82149,1.82106,1.82149,20046195.0
2009-03-06 02:43:00,1.82143,1.82156,1.8214,1.82146,6262536.0
2009-03-06 02:44:00,1.82158,1.82158,1.82097,1.82144,4986907.0
2009-03-06 02:45:00,1.82128,1.82128,1.82115,1.82115,9771580.0
2009-03-06 02:46:00,1.82117,1.82117,1.82085,1.82085,4342180.0
2009-03-06 02:47:00,1.8209,1.82107,1.8209,1.82101,1797366.0
2009-03-06 02:48:00,1.82094,1.82094,1.82072,1.82072,2802686.0
2009-03-06 02:49:00,1.82047,1.82047,1.82038,1.82042,29541993.0
2009-03-06 02:50:00,1.8206,1.82089,1.8206,1.82086,9681942.0
2009-03-06 02:51:00,1.82094,1.821,1.82066,1.82066,8213524.0
2009-03-06 02:52:00,1.82057,1.82063,1.82036,1.82063,12754259.0
2009-03-06 02:53:00,1.82062,1.82062,1.82027,1.82027,11039248.0
2009-03-06 02:54:00,1.82,1.82,1.81932,1.81996,5790661.0
2009-03-06 02:55:00,1.8199,1.82117,1.8199,1.82109,9065358.0
2009-03-06 02:56:00,1.82128,1.82128,1.82078,1.82078,14161096.0
2009-03-06 02:57:00,1.82054,1.82072,1.82053,1.82068,6028616.0
2009-03-06 02:58:00,1.82093,1.82128,1.82093,1.82128,14044660.0
2009-03-06 02:59:00,1.82121,1.8215,1.82121,1.8215,8554328.0
2009-03-06 03:00:00,1.82166,1.82202,1.82166,1.82167,27037171.0
2009-03-06 03:01:00,1.82156,1.82156,1.82105,1.82105,1304862.0
2009-03-06 03:02:00,1.82115,1.82115,1.82074,1.82074,27229724.0
2009-03-06 03:03:00,1.82076,1.82076,1.82063,1.82064,9540289.0
2009-03-06 03:04:00,1.82071,1.82078,1.82058,1.82078,4209694.0
2009-03-06 03:05:00,1.82074,1.82089,1.82072,1.82072,4601288.0
2009-03-06 03:06:00,1.82079,1.8208,1.8206,1.8206,17452033.0
2009-03-06 03:07:00,1.82058,1.82058,1.82047,1.82056,5623981.0
2009-03-06 03:08:00,1.82063,1.82063,1.82007,1.82007,17809557.0
2009-03-06 03:09:00,1.82006,1.82006,1.81973,1.81973,7179884.0
2009-03-06 03:10:00,1.81958,1.81958,1.81931,1.81931,2262822.0
2009-03-06 03:11:00,1.81942,1.81958,1.81935,1.81943,16632322.0
2009-03-06 03:12:00,1.81954,1.81954,1.81909,1.81939,8372641.0
2009-03-06 03:13:00,1.8195,1.8195,1.81932,1.81933,3312874.0
2009-03-06 03:14:00,1.81939,1.81962,1.81939,1.81962,2610535.0
2009-03-06 03:15:00,1.81944,1.81944,1.81895,1.81909,10658715.0
2009-03-06 03:16:00,1.81925,1.81933,1.81923,1.81933,4124847.0
2009-03-06 03:17:00,1.81925,1.81926,1.81918,1.81921,4070063.0
2009-03-06 03:18:00,1.81909,1.81927,1.81909,1.81927,2914204.0
2009-03-06 03:19:00,1.81913,1.81948,1.81912,1.81948,3769353.0
2009-03-06 03:20:00,1.81952,1.81966,1.81952,1.81965,19627797.0
2009-03-06 03:21:00,1.81959,1.81985,1.81959,1.81985,2452968.0
2009-03-06 03:22:00,1.82001,1.82024,1.82001,1.82024,1408331.0
2009-03-06 03:23:00,1.8203,1.82102,1.8203,1.82088,10471067.0
2009-03-06 03:24:00,1.82095,1.82101,1.82094,1.82099,4108874.0
2009-03-06 03:25:00,1.82118,1.82155,1.82118,1.82144,1212089.0
2009-03-06 03:26:00,1.82168,1.82258,1.82168,1.82258,21683443.0
2009-03-06 03:27:00,1.82275,1.82275,1.8221,1.8221,4342940.0
2009-03-06 03:28:00,1.82214,1.82214,1.82168,1.82169,18869811.0
2009-03-06 03:29:00,1.82165,1.82172,1.82122,1.82172,9131731.0
2009-03-06 03:30:00,1.8217,1.82188,1.8217,1.82179,2199476.0
2009-03-06 03:31:00,1.82173,1.82173,1.82121,1.82121,22197282.0
2009-03-06 03:32:00,1.82115,1.82115,1.82085,1.82099,12690090.0
2009-03-06 03:33:00,1.82084,1.82124,1.82084,1.821,12337150.0
2009-03-06 03:34:00,1.82102,1.82106,1.82084,1.821,5886476.0
2009-03-06 03:35:00,1.8211,1.82145,1.8211,1.82145,7213995.0
2009-03-06 03:36:00,1.82128,1.82128,1.82056,1.82062,11233944.0
2009-03-06 03:37:00,1.82062,1.82074,1.82057,1.82074,18282719.0
2009-03-06 03:38:00,1.82078,1.82096,1.82073,1.82096,14821827.0
2009-03-06 03:39:00,1.82086,1.82089,1.82076,1.82088,6671359.0
2009-03-06 03:40:00,1.82114,1.82138,1.82114,1.82138,6168490.0
2009-03-06 03:41:00,1.82144,1.82195,1.82144,1.82195,5172783.0
2009-03-06 03:42:00,1.82208,1.82221,1.82192,1.82199,10041158.0
2009-03-06 03:43:00,1.82193,1.82193,1.82159,1.82159,2659496.0
2009-03-06 03:44:00,1.82145,1.82145,1.82083,1.82096,6440563.0
2009-03-06 03:45:00,1.82082,1.82097,1.82061,1.82073,2124999.0
2009-03-06 03:46:00,1.82054,1.82106,1.82054,1.82092,2568311.0
2009-03-06 03:47:00,1.82084,1.82084,1.82066,1.82066,3175217.0
2009-03-06 03:48:00,1.82051,1.82051,1.82027,1.82046,2347726.0
2009-03-06 03:49:00,1.8204,1.82041,1.8201,1.82027,2109863.0
2009-03-06 03:50:00,1.82048,1.82062,1.82048,1.82054,1036881.0
2009-03-06 03:51:00,1.82046,1.82046,1.82,1.82027,7128216.0
2009-03-06 03:52:00,1.82009,1.82009,1.81966,1.81966,575573.0
2009-03-06 03:53:00,1.8197,1.82017,1.8197,1.81999,2573696.0
2009-03-06 03:54:00,1.82022,1.82123,1.82022,1.82123,3916680.0
2009-03-06 03:55:00,1.82134,1.8218,1.82134,1.8218,5613071.0
2009-03-06 03:56:00,1.8219,1.82233,1.8219,1.82233,1924139.0
2009-03-06 03:57:00,1.82225,1.82273,1.82222,1.82273,8431206.0
2009-03-06 03:58:00,1.82286,1.82315,1.82286,1.82315,5382224.0
2009-03-06 03:59:00,1.82347,1.82347,1.82324,1.82341,5405807.0
2009-03-06 04:00:00,1.82331,1.82331,1.82284,1.82284,4160473.0
2009-03-06 04:01:00,1.8227,1.82275,1.82242,1.82275,920518.0
2009-03-06 04:02:00,1.82256,1.82258,1.8225,1.82251,12660859.0
2009-03-06 04:03:00,1.82242,1.82316,1.82242,1.82316,7727392.0
2009-03-06 04:04:00,1.82311,1.82311,1.82225,1.82255,6157107.0
2009-03-06 04:05:00,1.82254,1.82254,1.82225,1.82251,5197734.0
2009-03-06 04:06:00,1.82251,1.82273,1.82251,1.82259,4821405.0
2009-03-06 04:07:00,1.82248,1.82248,1.82226,1.82236,10877820.0
2009-03-06 04:08:00,1.82222,1.82222,1.82156,1.82156,4396974.0
2009-03-06 04:09:00,1.82157,1.82168,1.82157,1.82161,7054674.0
2009-03-06 04:10:00,1.82156,1.82156,1.82146,1.82152,2358564.0
2009-03-06 04:11:00,1.8216,1.82173,1.82136,1.82136,8306232.0
2009-03-06 04:12:00,1.82131,1.82183,1.82131,1.82183,3157819.0
2009-03-06 04:13:00,1.82183,1.82183,1.82165,1.82165,2249038.0
2009-03-06 04:14:00,1.82161,1.82161,1.82137,1.82161,4506236.0
2009-03-06 04:15:00,1.82149,1.82165,1.82149,1.82151,15101344.0
2009-03-06 04:16:00,1.82151,1.82151,1.82125,1.82139,5396235.0
2009-03-06 04:17:00,1.82141,1.82141,1.82077,1.82105,5260206.0
2009-03-06 04:18:00,1.82101,1.82109,1.82097,1.82102,6360349.0
2009-03-06 04:19:00,1.82105,1.82113,1.82105,1.82108,1711848.0
2009-03-06 04:20:00,1.82124,1.82156,1.82087,1.82156,2237670.0
2009-03-06 04:21:00,1.82154,1.82157,1.8214,1.8214,7809041.0
2009-03-06 04:22:00,1.82136,1.82147,1.8213,1.82147,9222291.0
2009-03-06 04:23:00,1.82143,1.82143,1.82126,1.82126,3477600.0
2009-03-06 04:24:00,1.82133,1.82139,1.82123,1.82128,9105108.0
2009-03-06 04:25:00,1.82121,1.82122,1.82108,1.82116,11644217.0
2009-03-06 04:26:00,1.8212,1.82139,1.8212,1.82139,2509112.0
2009-03-06 04:27:00,1.8214,1.82152,1.82135,1.82144,6246215.0
2009-03-06 04:28:00,1.82153,1.8216,1.82145,1.8216,7019364.0
2009-03-06 04:29:00,1.82163,1.8217,1.82157,1.82169,35475957.0
2009-03-06 04:30:00,1.82167,1.82167,1.82133,1.82133,6217498.0
2009-03-06 04:31:00,1.82125,1.82125,1.82103,1.82103,15370867.0
2009-03-06 04:32:00,1.82075,1.82075,1.82043,1.8205,4581173.0
2009-03-06 04:33:00,1.82059,1.82087,1.82059,1.82087,5448505.0
2009-03-06 04:34:00,1.82101,1.82101,1.82086,1.82089,7074169.0
2009-03-06 04:35:00,1.82084,1.82089,1.82064,1.82089,9315135.0
2009-03-06 04:36:00,1.82097,1.82112,1.82097,1.82111,5636283.0
2009-03-06 04:37:00,1.82098,1.82098,1.82074,1.82087,70006930.0
2009-03-06 04:38:00,1.82085,1.82085,1.82046,1.82046,5325770.0
2009-03-06 04:39:00,1.82036,1.82045,1.82022,1.82045,4332968.0
2009-03-06 04:40:00,1.82042,1.82043,1.82023,1.82023,3385419.0
2009-03-06 04:41:00,1.82021,1.82054,1.82021,1.82028,1943927.0
2009-03-06 04:42:00,1.8203,1.82052,1.8203,1.82037,36672624.0
2009-03-06 04:43:00,1.82047,1.8206,1.82033,1.82033,11692648.0
2009-03-06 04:44:00,1.82034,1.82053,1.82034,1.82053,10305877.0
2009-03-06 04:45:00,1.82051,1.82051,1.82032,1.82037,13554555.0
2009-03-06 04:46:00,1.8203,1.8203,1.82011,1.8202,6592030.0
2009-03-06 04:47:00,1.82017,1.82017,1.81965,1.82004,10489274.0
2009-03-06 04:48:00,1.82006,1.82006,1.8199,1.81993,13574575.0
2009-03-06 04:49:00,1.82015,1.82061,1.82013,1.82061,8632885.0
2009-03-06 04:50:00,1.82072,1.82082,1.82072,1.82081,3859265.0
2009-03-06 04:51:00,1.82085,1.82088,1.82057,1.82077,4591759.0
2009-03-06 04:52:00,1.8207,1.8207,1.82045,1.82045,2947621.0
2009-03-06 04:53:00,1.82044,1.82049,1.82007,1.82049,4283918.0
2009-03-06 04:54:00,1.82037,1.82047,1.82037,1.82039,9877914.0
2009-03-06 04:55:00,1.82036,1.82036,1.8202,1.8202,7326687.0
2009-03-06 04:56:00,1.82019,1.82019,1.81997,1.82013,4900382.0
2009-03-06 04:57:00,1.82022,1.82034,1.82016,1.82026,2135182.0
2009-03-06 04:58:00,1.82034,1.82041,1.82,1.82041,5980425.0
2009-03-06 04:59:00,1.82025,1.82047,1.82025,1.82047,23334292.0
2009-03-06 05:00:00,1.8206,1.8207,1.82019,1.82051,9512060.0
2009-03-06 05:01:00,1.82048,1.82048,1.82034,1.82034,8537351.0
2009-03-06 05:02:00,1.82027,1.82042,1.8199,1.82042,5571231.0
2009-03-06 05:03:00,1.82034,1.82034,1.82019,1.82019,3311119.0
2009-03-06 05:04:00,1.82006,1.82019,1.82002,1.82019,3070607.0
2009-03-06 05:05:00,1.82015,1.82025,1.81867,1.82025,3229223.0
2009-03-06 05:06:00,1.82031,1.82042,1.82018,1.82025,4828944.0
2009-03-06 05:07:00,1.8203,1.82033,1.8202,1.8202,9031975.0
2009-03-06 05:08:00,1.8201,1.82046,1.8201,1.82046,10849813.0
2009-03-06 05:09:00,1.82043,1.82076,1.82043,1.82052,2133198.0
2009-03-06 05:10:00,1.82047,1.82058,1.82043,1.82047,9291396.0
2009-03-06 05:11:00,1.8206,1.82099,1.82054,1.82097,1945757.0
2009-03-06 05:12:00,1.82089,1.82089,1.82063,1.82063,3742780.0
2009-03-06 05:13:00,1.82071,1.82071,1.82071,1.82071,1770244.0
2009-03-06 05:14:00,1.82054,1.82058,1.82042,1.82057,1770244.0
2009-03-06 05:15:00,1.82054,1.82054,1.82026,1.82026,16936932.0
2009-03-06 05:16:00,1.82058,1.82103,1.82058,1.82103,11909148.0
2009-03-06 05:17:00,1.82089,1.82089,1.82055,1.8208,6316909.0
2009-03-06 05:18:00,1.82086,1.82086,1.82036,1.82036,59287117.0
2009-03-06 05:19:00,1.82062,1.8208,1.82055,1.8208,17938082.0
2009-03-06 05:20:00,1.82061,1.82079,1.82058,1.82074,9542434.0
2009-03-06 05:21:00,1.82088,1.82115,1.82088,1.82113,2958633.0
2009-03-06 05:22:00,1.82119,1.82183,1.82119,1.82183,5176229.0
2009-03-06 05:23:00,1.82198,1.82261,1.82198,1.82261,4917100.0
2009-03-06 05:24:00,1.82257,1.82287,1.82257,1.82287,7765771.0
2009-03-06 05:25:00,1.82294,1.82312,1.82275,1.82275,9808624.0
2009-03-06 05:26:00,1.82253,1.82253,1.82207,1.82207,10109453.0
2009-03-06 05:27:00,1.82234,1.82246,1.82224,1.82237,7929863.0
2009-03-06 05:28:00,1.82225,1.82225,1.82171,1.8218,16625035.0
2009-03-06 05:29:00,1.82163,1.82171,1.82155,1.82171,11137582.0
2009-03-06 05:30:00,1.82169,1.82175,1.82159,1.82175,12246824.0
2009-03-06 05:31:00,1.82172,1.82172,1.82148,1.82149,4404645.0
2009-03-06 05:32:00,1.82134,1.82134,1.82122,1.82122,4792948.0
2009-03-06 05:33:00,1.82137,1.82147,1.82137,1.82137,17073591.0
2009-03-06 05:34:00,1.82141,1.82148,1.82119,1.82143,3715203.0
2009-03-06 05:35:00,1.82145,1.8215,1.82138,1.82138,8026569.0
2009-03-06 05:36:00,1.82148,1.82217,1.82148,1.82217,4091140.0
2009-03-06 05:37:00,1.82229,1.82241,1.82229,1.82233,13573776.0
2009-03-06 05:38:00,1.82224,1.82225,1.82215,1.82215,8199742.0
2009-03-06 05:39:00,1.82232,1.82239,1.82217,1.82217,4705982.0
2009-03-06 05:40:00,1.82206,1.82206,1.8215,1.8215,7148203.0
2009-03-06 05:41:00,1.82155,1.82155,1.82135,1.82135,4195206.0
2009-03-06 05:42:00,1.82137,1.82157,1.82135,1.82157,6088759.0
2009-03-06 05:43:00,1.82187,1.82239,1.82187,1.82239,7514671.0
2009-03-06 05:44:00,1.8223,1.8223,1.82175,1.82176,18638871.0
2009-03-06 05:45:00,1.82174,1.82181,1.82174,1.82181,1610609.0
2009-03-06 05:46:00,1.82175,1.82188,1.82175,1.82185,11700540.0
2009-03-06 05:47:00,1.82189,1.82204,1.82189,1.82198,49026283.0
2009-03-06 05:48:00,1.82201,1.82201,1.8218,1.82191,3494916.0
2009-03-06 05:49:00,1.82195,1.82204,1.82191,1.82204,3336820.0
2009-03-06 05:50:00,1.82192,1.82192,1.82156,1.82156,27222258.0
2009-03-06 05:51:00,1.82157,1.82157,1.82148,1.82148,8354928.0
2009-03-06 05:52:00,1.82147,1.82186,1.82147,1.82186,10044803.0
2009-03-06 05:53:00,1.822,1.82218,1.822,1.82211,2027315.0
2009-03-06 05:54:00,1.82213,1.82223,1.82208,1.82214,4121782.0
2009-03-06 05:55:00,1.82197,1.82197,1.82155,1.82155,7922146.0
2009-03-06 05:56:00,1.82154,1.82158,1.82136,1.82136,10186823.0
2009-03-06 05:57:00,1.82121,1.82124,1.82114,1.82124,5409536.0
2009-03-06 05:58:00,1.82131,1.82146,1.82131,1.82145,3755178.0
2009-03-06 05:59:00,1.82138,1.82163,1.82137,1.82163,40064106.0
2009-03-06 06:00:00,1.82155,1.82162,1.82149,1.82149,1377017.0
2009-03-06 06:01:00,1.82141,1.82143,1.8213,1.8213,3911640.0
2009-03-06 06:02:00,1.82125,1.82125,1.82107,1.82124,951903.0
2009-03-06 06:03:00,1.82118,1.82118,1.82074,1.82074,11780571.0
2009-03-06 06:04:00,1.82068,1.82068,1.82034,1.82039,7051669.0
2009-03-06 06:05:00,1.82024,1.82024,1.82002,1.82002,17365890.0
2009-03-06 06:06:00,1.82007,1.82016,1.81961,1.82016,6369727.0
2009-03-06 06:07:00,1.82024,1.82035,1.82014,1.82032,7261848.0
2009-03-06 06:08:00,1.82032,1.82041,1.82007,1.82012,11678277.0
2009-03-06 06:09:00,1.82026,1.82037,1.82021,1.82025,2876815.0
2009-03-06 06:10:00,1.82034,1.82046,1.82034,1.82036,8391717.0
2009-03-06 06:11:00,1.82024,1.82031,1.82014,1.82028,3035442.0
2009-03-06 06:12:00,1.82034,1.82057,1.82034,1.82057,1105067.0
2009-03-06 06:13:00,1.82049,1.82071,1.82046,1.82071,9392260.0
2009-03-06 06:14:00,1.82075,1.82075,1.82018,1.82044,1897797.0
2009-03-06 06:15:00,1.82047,1.82061,1.82044,1.82058,7396348.0
2009-03-06 06:16:00,1.82054,1.82073,1.82054,1.82063,7872739.0
2009-03-06 06:17:00,1.82057,1.82063,1.82043,1.8206,23871683.0
2009-03-06 06:18:00,1.82045,1.82054,1.82034,1.82054,3419400.0
2009-03-06 06:19:00,1.8202,1.82071,1.8202,1.82067,11617846.0
2009-03-06 06:20:00,1.82063,1.82067,1.82055,1.82063,8242632.0
2009-03-06 06:21:00,1.8207,1.8207,1.82028,1.82053,12678925.0
2009-03-06 06:22:00,1.82055,1.82063,1.82055,1.82062,6631275.0
2009-03-06 06:23:00,1.82065,1.82065,1.82053,1.82059,25105963.0
2009-03-06 06:24:00,1.82068,1.82102,1.82068,1.82096,5891262.0
2009-03-06 06:25:00,1.8209,1.8209,1.82036,1.8209,14630322.0
2009-03-06 06:26:00,1.82098,1.82109,1.82044,1.82088,6144989.0
2009-03-06 06:27:00,1.82107,1.82125,1.82107,1.82118,5509823.0
2009-03-06 06:28:00,1.82104,1.82121,1.82093,1.82093,22328530.0
2009-03-06 06:29:00,1.8209,1.8209,1.82054,1.82054,3249993.0
2009-03-06 06:30:00,1.82049,1.82069,1.82036,1.82043,9823177.0
2009-03-06 06:31:00,1.8204,1.82083,1.8204,1.82083,3156184.0
2009-03-06 06:32:00,1.82089,1.82089,1.82062,1.82062,4095751.0
2009-03-06 06:33:00,1.82048,1.82048,1.82025,1.82048,35114257.0
2009-03-06 06:34:00,1.82048,1.82051,1.82039,1.82039,7265085.0
2009-03-06 06:35:00,1.82032,1.82041,1.82024,1.82024,2076117.0
2009-03-06 06:36:00,1.82024,1.82038,1.81989,1.82038,4321746.0
2009-03-06 06:37:00,1.82044,1.82049,1.82036,1.8204,12339886.0
2009-03-06 06:38:00,1.82026,1.82026,1.81994,1.82019,3730701.0
2009-03-06 06:39:00,1.82028,1.82028,1.82015,1.82023,9362366.0
2009-03-06 06:40:00,1.82026,1.82033,1.82009,1.8203,9565885.0
2009-03-06 06:41:00,1.82055,1.82093,1.82036,1.82093,3346046.0
2009-03-06 06:42:00,1.82106,1.82108,1.82078,1.82078,15206692.0
2009-03-06 06:43:00,1.82069,1.82069,1.82053,1.82063,6114352.0
2009-03-06 06:44:00,1.82046,1.82108,1.82046,1.82108,3843067.0
2009-03-06 06:45:00,1.82128,1.8214,1.82124,1.82124,59668235.0
2009-03-06 06:46:00,1.821,1.82101,1.82086,1.82095,5489591.0
2009-03-06 06:47:00,1.821,1.821,1.82083,1.82086,6253696.0
2009-03-06 06:48:00,1.82082,1.82084,1.82069,1.82078,3206561.0
2009-03-06 06:49:00,1.82084,1.82095,1.82084,1.82095,3669320.0
2009-03-06 06:50:00,1.82095,1.82101,1.82081,1.82101,9028966.0
2009-03-06 06:51:00,1.82096,1.82096,1.82079,1.82093,10453023.0
2009-03-06 06:52:00,1.82091,1.82109,1.82078,1.82109,22465748.0
2009-03-06 06:53:00,1.82112,1.82134,1.82112,1.82134,148406362.0
2009-03-06 06:54:00,1.82137,1.8214,1.82135,1.82136,3412182.0
2009-03-06 06:55:00,1.82139,1.82139,1.8213,1.82133,4859888.0
2009-03-06 06:56:00,1.82127,1.82139,1.82116,1.82137,4845142.0
2009-03-06 06:57:00,1.82152,1.82167,1.82148,1.82155,18871172.0
2009-03-06 06:58:00,1.82149,1.82149,1.82133,1.82146,2611190.0
2009-03-06 06:59:00,1.82153,1.82153,1.82138,1.82143,4439283.0
2009-03-06 07:00:00,1.82145,1.82168,1.82145,1.82153,11603526.0
2009-03-06 07:01:00,1.8217,1.82175,1.82127,1.82127,2496222.0
2009-03-06 07:02:00,1.82133,1.82161,1.82132,1.82161,7926161.0
2009-03-06 07:03:00,1.8216,1.822,1.8216,1.82193,2941881.0
2009-03-06 07:04:00,1.82177,1.82177,1.82139,1.82145,7783145.0
2009-03-06 07:05:00,1.82147,1.82161,1.82147,1.82153,28964436.0
2009-03-06 07:06:00,1.82143,1.82167,1.82013,1.82167,4163508.0
2009-03-06 07:07:00,1.82175,1.82198,1.82175,1.82194,2967893.0
2009-03-06 07:08:00,1.82189,1.82205,1.82184,1.82184,17279985.0
2009-03-06 07:09:00,1.82173,1.82184,1.82173,1.8218,6487213.0
2009-03-06 07:10:00,1.82178,1.82188,1.82153,1.82163,9728950.0
2009-03-06 07:11:00,1.8217,1.82173,1.82163,1.82167,6566008.0
2009-03-06 07:12:00,1.8216,1.82164,1.82147,1.82147,7156485.0
2009-03-06 07:13:00,1.82138,1.82138,1.82094,1.82094,55428308.0
2009-03-06 07:14:00,1.82092,1.821,1.82086,1.821,2541784.0
2009-03-06 07:15:00,1.82088,1.82111,1.82085,1.82111,6403393.0
2009-03-06 07:16:00,1.82103,1.82103,1.82086,1.8209,10367660.0
2009-03-06 07:17:00,1.82089,1.82095,1.82084,1.82094,88769573.0
2009-03-06 07:18:00,1.82094,1.82094,1.82069,1.82069,11179235.0
2009-03-06 07:19:00,1.82083,1.82108,1.82083,1.82108,11418949.0
2009-03-06 07:20:00,1.82096,1.82096,1.82069,1.82069,46205705.0
2009-03-06 07:21:00,1.82072,1.82086,1.82071,1.82086,53807156.0
2009-03-06 07:22:00,1.82092,1.82103,1.82092,1.82103,9049863.0
2009-03-06 07:23:00,1.82103,1.8211,1.82094,1.8211,2132517.0
2009-03-06 07:24:00,1.82107,1.82118,1.82092,1.82092,3958345.0
2009-03-06 07:25:00,1.82076,1.8209,1.82076,1.82087,9498166.0
2009-03-06 07:26:00,1.82087,1.82092,1.8207,1.8207,6586352.0
2009-03-06 07:27:00,1.82046,1.82053,1.82031,1.82036,1083753.0
2009-03-06 07:28:00,1.82031,1.82033,1.82005,1.8203,6496519.0
2009-03-06 07:29:00,1.82022,1.82022,1.82007,1.8202,1652544.0
2009-03-06 07:30:00,1.82024,1.82035,1.8202,1.8202,6793542.0
2009-03-06 07:31:00,1.82032,1.8205,1.82032,1.82035,20907323.0
2009-03-06 07:32:00,1.82044,1.82077,1.82044,1.82075,17165251.0
2009-03-06 07:33:00,1.82079,1.82085,1.82073,1.82085,12810320.0
2009-03-06 07:34:00,1.82076,1.82076,1.82017,1.82026,5823347.0
2009-03-06 07:35:00,1.8203,1.82062,1.82019,1.82037,15579078.0
2009-03-06 07:36:00,1.8203,1.82081,1.8203,1.82046,7284456.0
2009-03-06 07:37:00,1.82062,1.82078,1.82059,1.82075,9273539.0
2009-03-06 07:38:00,1.82073,1.82093,1.82073,1.82092,17203004.0
2009-03-06 07:39:00,1.82089,1.82101,1.82072,1.82072,4830635.0
2009-03-06 07:40:00,1.82074,1.82075,1.82037,1.82037,5171170.0
2009-03-06 07:41:00,1.82032,1.82032,1.81995,1.81997,9719211.0
2009-03-06 07:42:00,1.8201,1.82012,1.81994,1.81994,4196253.0
2009-03-06 07:43:00,1.8199,1.81995,1.81956,1.81956,10397282.0
2009-03-06 07:44:00,1.81939,1.81962,1.81939,1.81939,4327960.0
2009-03-06 07:45:00,1.81938,1.81957,1.81938,1.81957,1090365.0
2009-03-06 07:46:00,1.81958,1.81973,1.81948,1.81948,1918517.0
2009-03-06 07:47:00,1.8195,1.81955,1.81949,1.81949,6978201.0
2009-03-06 07:48:00,1.81957,1.81962,1.81945,1.81951,7430954.0
2009-03-06 07:49:00,1.81955,1.81962,1.81949,1.81959,42081416.0
2009-03-06 07:50:00,1.8196,1.81965,1.81948,1.81959,22634057.0
2009-03-06 07:51:00,1.8197,1.82007,1.81967,1.81967,47563650.0
2009-03-06 07:52:00,1.81951,1.81961,1.81943,1.81943,4090215.0
2009-03-06 07:53:00,1.81923,1.81933,1.81911,1.81911,8150625.0
2009-03-06 07:54:00,1.81915,1.81987,1.81915,1.81987,44326065.0
2009-03-06 07:55:00,1.81998,1.81998,1.81972,1.81972,4309541.0
2009-03-06 07:56:00,1.81969,1.8197,1.81959,1.81961,21518283.0
2009-03-06 07:57:00,1.81968,1.82049,1.81968,1.82049,6310377.0
2009-03-06 07:58:00,1.82059,1.82093,1.82059,1.82066,4879892.0
2009-03-06 07:59:00,1.82051,1.82051,1.82014,1.82014,8549390.0
2009-03-06 08:00:00,1.82003,1.82013,1.81989,1.82013,6299770.0
2009-03-06 08:01:00,1.82024,1.82028,1.82012,1.82017,31211100.0
2009-03-06 08:02:00,1.82026,1.82063,1.82026,1.82063,12635252.0
2009-03-06 08:03:00,1.82072,1.821,1.82072,1.8208,4281231.0
2009-03-06 08:04:00,1.82061,1.82061,1.8204,1.82044,6365077.0
2009-03-06 08:05:00,1.82032,1.82032,1.81971,1.82015,5589914.0
2009-03-06 08:06:00,1.8196,1.81977,1.8191,1.8191,1695834.0
2009-03-06 08:07:00,1.81911,1.81927,1.81905,1.81927,16531541.0
2009-03-06 08:08:00,1.81922,1.81925,1.8191,1.8191,7787313.0
2009-03-06 08:09:00,1.81908,1.81908,1.81852,1.81892,4888487.0
2009-03-06 08:10:00,1.81889,1.81921,1.81889,1.81921,5667338.0
2009-03-06 08:11:00,1.81925,1.81936,1.81925,1.81936,2782266.0
2009-03-06 08:12:00,1.81966,1.81984,1.81966,1.81982,13371063.0
2009-03-06 08:13:00,1.81977,1.81977,1.81925,1.81925,36366400.0
2009-03-06 08:14:00,1.81922,1.81934,1.81905,1.81908,5500816.0
2009-03-06 08:15:00,1.81905,1.8191,1.81903,1.81905,5873025.0
2009-03-06 08:16:00,1.81906,1.81942,1.81906,1.81942,15445083.0
2009-03-06 08:17:00,1.81953,1.81971,1.81943,1.81971,4431860.0
2009-03-06 08:18:00,1.81988,1.8201,1.81988,1.81996,98577220.0
2009-03-06 08:19:00,1.81987,1.81989,1.81979,1.81982,45079168.0
2009-03-06 08:20:00,1.81989,1.82003,1.81989,1.81993,4870720.0
2009-03-06 08:21:00,1.81981,1.81996,1.81978,1.81996,14480966.0
2009-03-06 08:22:00,1.81994,1.82012,1.81983,1.82012,22448233.0
2009-03-06 08:23:00,1.82014,1.82038,1.82008,1.82008,3520225.0
2009-03-06 08:24:00,1.82039,1.82039,1.82003,1.82021,5009797.0
2009-03-06 08:25:00,1.81996,1.81996,1.81982,1.81987,8283635.0
2009-03-06 08:26:00,1.81981,1.81981,1.81946,1.81971,8004480.0
2009-03-06 08:27:00,1.81982,1.82029,1.81975,1.82029,9203519.0
2009-03-06 08:28:00,1.82043,1.82052,1.82041,1.82052,13402032.0
2009-03-06 08:29:00,1.82062,1.82132,1.82062,1.82132,6588184.0
2009-03-06 08:30:00,1.82133,1.82223,1.82133,1.82204,4200837.0
2009-03-06 08:31:00,1.82217,1.82236,1.82197,1.82236,14445162.0
2009-03-06 08:32:00,1.82234,1.82241,1.82213,1.82222,3017054.0
2009-03-06 08:33:00,1.8222,1.82224,1.82175,1.82175,7988708.0
2009-03-06 08:34:00,1.82165,1.82165,1.82127,1.82164,9825720.0
2009-03-06 08:35:00,1.82168,1.82191,1.82168,1.82183,6262123.0
2009-03-06 08:36:00,1.82199,1.82224,1.82177,1.82177,9571979.0
2009-03-06 08:37:00,1.82176,1.82197,1.82159,1.82197,12782468.0
2009-03-06 08:38:00,1.82199,1.82238,1.82199,1.82238,1125709.0
2009-03-06 08:39:00,1.82252,1.82272,1.82252,1.82258,3414591.0
2009-03-06 08:40:00,1.82263,1.82288,1.82263,1.82268,5324116.0
2009-03-06 08:41:00,1.82258,1.82258,1.82195,1.82195,3127708.0
2009-03-06 08:42:00,1.82172,1.82191,1.82142,1.82188,4546368.0
2009-03-06 08:43:00,1.82195,1.82215,1.82195,1.82215,14292259.0
2009-03-06 08:44:00,1.8223,1.82236,1.82212,1.82235,5344821.0
2009-03-06 08:45:00,1.82261,1.82288,1.82258,1.82258,11892595.0
2009-03-06 08:46:00,1.82251,1.82251,1.82241,1.82241,3205844.0
2009-03-06 08:47:00,1.82235,1.82237,1.82206,1.82215,92971392.0
2009-03-06 08:48:00,1.82223,1.82272,1.82223,1.82272,1192446.0
2009-03-06 08:49:00,1.8228,1.82312,1.8228,1.82303,6912122.0
2009-03-06 08:50:00,1.82309,1.82338,1.82309,1.82333,2641670.0
2009-03-06 08:51:00,1.82343,1.82343,1.82321,1.8233,6434215.0
2009-03-06 08:52:00,1.82333,1.82391,1.82333,1.82391,6038420.0
2009-03-06 08:53:00,1.82409,1.82454,1.82409,1.82454,7528803.0
2009-03-06 08:54:00,1.82455,1.82528,1.82455,1.82528,5673864.0
2009-03-06 08:55:00,1.82535,1.82607,1.82535,1.82607,2299621.0
2009-03-06 08:56:00,1.82622,1.82705,1.82622,1.82705,15647819.0
2009-03-06 08:57:00,1.82711,1.82753,1.82698,1.82732,37515576.0
2009-03-06 08:58:00,1.82757,1.82814,1.82757,1.82814,1999645.0
2009-03-06 08:59:00,1.82835,1.82915,1.82835,1.82915,6322250.0
2009-03-06 09:00:00,1.82935,1.82969,1.82935,1.82951,16640551.0
2009-03-06 09:01:00,1.82934,1.82934,1.82858,1.82858,32849760.0
2009-03-06 09:02:00,1.82837,1.82837,1.82769,1.82769,4788539.0
2009-03-06 09:03:00,1.82746,1.82746,1.827,1.82737,68525703.0
2009-03-06 09:04:00,1.82758,1.82804,1.82758,1.8276,2346978.0
2009-03-06 09:05:00,1.82754,1.82782,1.82723,1.82782,8278808.0
2009-03-06 09:06:00,1.82786,1.82802,1.82746,1.82746,3462458.0
2009-03-06 09:07:00,1.82727,1.82744,1.82699,1.82742,19894201.0
2009-03-06 09:08:00,1.82747,1.82752,1.8274,1.8274,4937817.0
2009-03-06 09:09:00,1.82731,1.82804,1.82731,1.82804,6855857.0
2009-03-06 09:10:00,1.82816,1.82857,1.82814,1.82857,2057406.0
2009-03-06 09:11:00,1.82848,1.82852,1.82842,1.82851,1883942.0
2009-03-06 09:12:00,1.82849,1.82872,1.82847,1.82872,5333755.0
2009-03-06 09:13:00,1.82884,1.82924,1.82884,1.82895,3437571.0
2009-03-06 09:14:00,1.82888,1.82892,1.8284,1.8284,3189000.0
2009-03-06 09:15:00,1.82833,1.82877,1.82833,1.82877,88143003.0
2009-03-06 09:16:00,1.82869,1.82884,1.82836,1.82836,7635072.0
2009-03-06 09:17:00,1.8282,1.8282,1.82786,1.82811,1271440.0
2009-03-06 09:18:00,1.82811,1.82816,1.828,1.82808,9169450.0
2009-03-06 09:19:00,1.82793,1.82793,1.82745,1.82745,4234427.0
2009-03-06 09:20:00,1.82747,1.82747,1.82694,1.82694,5564208.0
2009-03-06 09:21:00,1.82706,1.82729,1.82706,1.82725,2623307.0
2009-03-06 09:22:00,1.82706,1.82714,1.82653,1.82714,6377055.0
2009-03-06 09:23:00,1.82692,1.82692,1.82655,1.82655,7067010.0
2009-03-06 09:24:00,1.82651,1.82656,1.82625,1.82625,8485909.0
2009-03-06 09:25:00,1.82618,1.82618,1.82597,1.82598,6429103.0
2009-03-06 09:26:00,1.82589,1.82589,1.82561,1.82562,6503731.0
2009-03-06 09:27:00,1.82558,1.82558,1.82399,1.82409,122902600.0
2009-03-06 09:28:00,1.82401,1.82401,1.82355,1.82397,3462139.0
2009-03-06 09:29:00,1.82392,1.82392,1.823,1.82329,208091376.0
2009-03-06 09:30:00,1.8233,1.82376,1.8233,1.82361,6218809.0
2009-03-06 09:31:00,1.82372,1.82466,1.82372,1.82466,8665776.0
2009-03-06 09:32:00,1.82471,1.82535,1.82471,1.82535,7309074.0
2009-03-06 09:33:00,1.82534,1.82644,1.82534,1.82586,47704041.0
2009-03-06 09:34:00,1.82577,1.8258,1.8256,1.82568,2547281.0
2009-03-06 09:35:00,1.82568,1.82672,1.82568,1.82663,19417152.0
2009-03-06 09:36:00,1.82667,1.82709,1.82667,1.827,4694379.0
2009-03-06 09:37:00,1.8268,1.8268,1.8259,1.8259,3327048.0
2009-03-06 09:38:00,1.82577,1.82654,1.82577,1.82654,3217662.0
2009-03-06 09:39:00,1.82666,1.82704,1.82663,1.82696,2578474.0
2009-03-06 09:40:00,1.82685,1.82685,1.82595,1.82595,4486996.0
2009-03-06 09:41:00,1.82589,1.8259,1.82547,1.8255,22123561.0
2009-03-06 09:42:00,1.82535,1.82553,1.82509,1.82553,1240846.0
2009-03-06 09:43:00,1.8255,1.8255,1.82503,1.82506,7522807.0
2009-03-06 09:44:00,1.82504,1.82504,1.82465,1.82465,7311068.0
2009-03-06 09:45:00,1.82464,1.82473,1.82404,1.82473,142715438.0
2009-03-06 09:46:00,1.82486,1.82541,1.82486,1.82541,2923312.0
2009-03-06 09:47:00,1.82543,1.82543,1.82505,1.82527,3944687.0
2009-03-06 09:48:00,1.82518,1.82519,1.82486,1.82519,3724391.0
2009-03-06 09:49:00,1.82525,1.82552,1.82504,1.82504,12184843.0
2009-03-06 09:50:00,1.82509,1.82509,1.82457,1.82457,5817901.0
2009-03-06 09:51:00,1.8246,1.82521,1.8246,1.82521,13038547.0
2009-03-06 09:52:00,1.82518,1.82574,1.82518,1.82568,5500024.0
2009-03-06 09:53:00,1.82554,1.82554,1.8251,1.8251,30332700.0
2009-03-06 09:54:00,1.82506,1.82547,1.82501,1.82547,10780610.0
2009-03-06 09:55:00,1.82559,1.82594,1.82559,1.82581,62273442.0
2009-03-06 09:56:00,1.82576,1.82588,1.82573,1.82573,6886693.0
2009-03-06 09:57:00,1.82573,1.8258,1.82548,1.82548,2974513.0
2009-03-06 09:58:00,1.82543,1.82543,1.82496,1.82499,2218150.0
2009-03-06 09:59:00,1.82506,1.82528,1.82506,1.82528,4057954.0
2009-03-06 10:00:00,1.82523,1.82523,1.82488,1.82488,6419639.0
2009-03-06 10:01:00,1.82514,1.82749,1.82514,1.82749,128429730.0
2009-03-06 10:02:00,1.82763,1.82779,1.82763,1.82777,7909926.0
2009-03-06 10:03:00,1.82781,1.82834,1.82781,1.82834,10947777.0
2009-03-06 10:04:00,1.82854,1.82939,1.82854,1.82939,9036265.0
2009-03-06 10:05:00,1.82931,1.82931,1.82902,1.82922,1211067.0
2009-03-06 10:06:00,1.82916,1.82929,1.82915,1.82915,65120099.0
2009-03-06 10:07:00,1.82892,1.8291,1.82861,1.8288,2783494.0
2009-03-06 10:08:00,1.82873,1.82888,1.82859,1.82888,5778825.0
2009-03-06 10:09:00,1.82897,1.82897,1.82863,1.82872,1397065.0
2009-03-06 10:10:00,1.82872,1.82886,1.82871,1.82871,3731594.0
2009-03-06 10:11:00,1.82878,1.82882,1.82842,1.82842,53135560.0
2009-03-06 10:12:00,1.82826,1.82842,1.82821,1.82821,5836584.0
2009-03-06 10:13:00,1.82809,1.82809,1.82795,1.82807,37542369.0
2009-03-06 10:14:00,1.82793,1.82793,1.82746,1.82746,4109266.0
2009-03-06 10:15:00,1.82739,1.82739,1.82699,1.82713,13446926.0
2009-03-06 10:16:00,1.82712,1.82715,1.82692,1.82692,8894056.0
2009-03-06 10:17:00,1.82668,1.82668,1.82602,1.82602,102754834.0
2009-03-06 10:18:00,1.82584,1.82584,1.82564,1.82578,3049957.0
2009-03-06 10:19:00,1.82584,1.82616,1.82584,1.82616,11870307.0
2009-03-06 10:20:00,1.82617,1.8263,1.8261,1.8261,45042061.0
2009-03-06 10:21:00,1.82603,1.82613,1.82595,1.82598,4091088.0
2009-03-06 10:22:00,1.82613,1.82634,1.82606,1.82627,7504922.0
2009-03-06 10:23:00,1.82648,1.82659,1.82648,1.82651,4173711.0
2009-03-06 10:24:00,1.82655,1.82669,1.82654,1.82669,6582253.0
2009-03-06 10:25:00,1.82668,1.82675,1.82659,1.82675,3386436.0
2009-03-06 10:26:00,1.82678,1.82682,1.82654,1.82654,3527502.0
2009-03-06 10:27:00,1.82642,1.82678,1.82642,1.82678,16156291.0
2009-03-06 10:28:00,1.82698,1.8272,1.82698,1.8272,3847287.0
2009-03-06 10:29:00,1.82718,1.82732,1.82716,1.82717,2877449.0
2009-03-06 10:30:00,1.82718,1.82718,1.82667,1.82709,5444174.0
2009-03-06 10:31:00,1.82693,1.82693,1.82649,1.82649,99586400.0
2009-03-06 10:32:00,1.82645,1.82645,1.82619,1.82619,6809658.0
2009-03-06 10:33:00,1.82608,1.82608,1.82566,1.82576,7193667.0
2009-03-06 10:34:00,1.8258,1.82604,1.82577,1.82604,6607974.0
2009-03-06 10:35:00,1.82614,1.82677,1.82614,1.82667,3034816.0
2009-03-06 10:36:00,1.82659,1.82674,1.82643,1.82643,6406743.0
2009-03-06 10:37:00,1.82645,1.82645,1.82583,1.82607,1859239.0
2009-03-06 10:38:00,1.82593,1.82593,1.8256,1.82589,11420690.0
2009-03-06 10:39:00,1.82588,1.82594,1.82563,1.82563,3350275.0
2009-03-06 10:40:00,1.82552,1.82624,1.82552,1.82624,13841635.0
2009-03-06 10:41:00,1.82648,1.82661,1.82642,1.82642,5975720.0
2009-03-06 10:42:00,1.8264,1.82666,1.8264,1.82645,8774047.0
2009-03-06 10:43:00,1.82637,1.82637,1.82509,1.82509,186851054.0
2009-03-06 10:44:00,1.82477,1.82487,1.8246,1.8246,14541377.0
2009-03-06 10:45:00,1.82459,1.82459,1.82436,1.82438,6250183.0
2009-03-06 10:46:00,1.82428,1.82428,1.82408,1.8241,9582773.0
2009-03-06 10:47:00,1.82403,1.82403,1.82374,1.82387,7297655.0
2009-03-06 10:48:00,1.82412,1.82468,1.82412,1.82468,5751459.0
2009-03-06 10:49:00,1.82444,1.82446,1.82383,1.82383,3674361.0
2009-03-06 10:50:00,1.82372,1.82372,1.82296,1.82296,15977874.0
2009-03-06 10:51:00,1.82268,1.82268,1.82229,1.82229,5337885.0
2009-03-06 10:52:00,1.82207,1.82207,1.82132,1.82132,7155911.0
2009-03-06 10:53:00,1.82114,1.82114,1.82089,1.82091,11186880.0
2009-03-06 10:54:00,1.821,1.82166,1.821,1.82166,2112873.0
2009-03-06 10:55:00,1.82192,1.82261,1.82192,1.82261,7590541.0
2009-03-06 10:56:00,1.82255,1.8226,1.82245,1.82245,7080758.0
2009-03-06 10:57:00,1.82218,1.8224,1.82215,1.8224,2045451.0
2009-03-06 10:58:00,1.82259,1.8232,1.82259,1.82313,15215823.0
2009-03-06 10:59:00,1.82324,1.82414,1.82324,1.82414,1583783.0
2009-03-06 11:00:00,1.82425,1.82507,1.82425,1.82478,3473385.0
2009-03-06 11:01:00,1.82497,1.82536,1.82497,1.82536,7079074.0
2009-03-06 11:02:00,1.82553,1.82571,1.82542,1.82571,6618223.0
2009-03-06 11:03:00,1.82552,1.82552,1.82499,1.82546,57820014.0
2009-03-06 11:04:00,1.82542,1.82561,1.82535,1.82561,3703239.0
2009-03-06 11:05:00,1.82571,1.82584,1.82569,1.82574,623967.0
2009-03-06 11:06:00,1.82564,1.82572,1.82545,1.82545,5976190.0
2009-03-06 11:07:00,1.82521,1.82521,1.82472,1.82494,3557243.0
2009-03-06 11:08:00,1.82506,1.8252,1.82502,1.82502,1084271.0
2009-03-06 11:09:00,1.82507,1.82551,1.82507,1.82551,6175237.0
2009-03-06 11:10:00,1.82566,1.82594,1.82554,1.82554,11627000.0
2009-03-06 11:11:00,1.82544,1.82571,1.825,1.82569,2830881.0
2009-03-06 11:12:00,1.82568,1.82593,1.82551,1.82593,5248561.0
2009-03-06 11:13:00,1.82632,1.82658,1.82632,1.82639,4265939.0
2009-03-06 11:14:00,1.82636,1.82636,1.8258,1.8258,21786381.0
2009-03-06 11:15:00,1.82578,1.82578,1.82532,1.82558,13984409.0
2009-03-06 11:16:00,1.82556,1.82556,1.82505,1.82513,3479644.0
2009-03-06 11:17:00,1.82478,1.82545,1.82478,1.82532,65762155.0
2009-03-06 11:18:00,1.82547,1.82558,1.82515,1.82547,10578228.0
2009-03-06 11:19:00,1.82553,1.82572,1.82553,1.82572,3691108.0
2009-03-06 11:20:00,1.82577,1.82603,1.82577,1.82603,18455448.0
2009-03-06 11:21:00,1.82614,1.82642,1.82614,1.82642,8706753.0
2009-03-06 11:22:00,1.82665,1.82705,1.82652,1.82705,6430140.0
2009-03-06 11:23:00,1.8271,1.8271,1.82661,1.82661,9179020.0
2009-03-06 11:24:00,1.8265,1.8265,1.8261,1.8261,1188866.0
2009-03-06 11:25:00,1.82616,1.82646,1.82609,1.82646,21064704.0
2009-03-06 11:26:00,1.82644,1.82644,1.8261,1.82624,9365067.0
2009-03-06 11:27:00,1.82652,1.82689,1.82652,1.82671,85178184.0
2009-03-06 11:28:00,1.82673,1.82686,1.82673,1.82681,4730682.0
2009-03-06 11:29:00,1.82697,1.82766,1.82697,1.82757,2660258.0
2009-03-06 11:30:00,1.82751,1.82785,1.82751,1.82785,2246190.0
2009-03-06 11:31:00,1.82786,1.82786,1.82729,1.82729,17193984.0
2009-03-06 11:32:00,1.8273,1.8273,1.82691,1.82691,1600577.0
2009-03-06 11:33:00,1.82682,1.82689,1.82649,1.82649,10738903.0
2009-03-06 11:34:00,1.8265,1.8265,1.82611,1.82611,10421807.0
2009-03-06 11:35:00,1.82601,1.82605,1.82553,1.82557,4049768.0
2009-03-06 11:36:00,1.82548,1.82548,1.82528,1.82528,6081462.0
2009-03-06 11:37:00,1.82532,1.82537,1.82526,1.82526,5020395.0
2009-03-06 11:38:00,1.82539,1.82612,1.82538,1.82612,15782618.0
2009-03-06 11:39:00,1.82619,1.82659,1.82619,1.82636,8097724.0
2009-03-06 11:40:00,1.82624,1.82639,1.82617,1.82639,50335068.0
2009-03-06 11:41:00,1.82646,1.82661,1.82646,1.82661,80645500.0
2009-03-06 11:42:00,1.82662,1.82671,1.82642,1.82642,2155812.0
2009-03-06 11:43:00,1.82636,1.82645,1.82627,1.8263,8961907.0
2009-03-06 11:44:00,1.82645,1.82661,1.82628,1.82628,8607855.0
2009-03-06 11:45:00,1.82625,1.82625,1.82601,1.82601,7220458.0
2009-03-06 11:46:00,1.82601,1.82601,1.82532,1.82562,4527010.0
2009-03-06 11:47:00,1.82553,1.82556,1.82543,1.82555,1326587.0
2009-03-06 11:48:00,1.82549,1.82586,1.82549,1.82586,8886340.0
2009-03-06 11:49:00,1.82591,1.82597,1.82583,1.82583,7928070.0
2009-03-06 11:50:00,1.82555,1.82559,1.82525,1.82559,1931853.0
2009-03-06 11:51:00,1.82571,1.82575,1.82561,1.82575,2848262.0
2009-03-06 11:52:00,1.82575,1.82575,1.82535,1.82535,9549616.0
2009-03-06 11:53:00,1.82527,1.82527,1.82509,1.8252,2470923.0
2009-03-06 11:54:00,1.82519,1.82554,1.82519,1.82554,2326338.0
2009-03-06 11:55:00,1.82556,1.82563,1.82546,1.82563,1380007.0
2009-03-06 11:56:00,1.82569,1.82589,1.82569,1.82586,20821725.0
2009-03-06 11:57:00,1.82596,1.82605,1.82582,1.82605,26489606.0
2009-03-06 11:58:00,1.82598,1.82617,1.82592,1.82617,7565167.0
2009-03-06 11:59:00,1.82611,1.82611,1.82565,1.82565,14341541.0
2009-03-06 12:00:00,1.82563,1.82563,1.82512,1.82512,42148916.0
2009-03-06 12:01:00,1.82508,1.82551,1.82508,1.82545,10026095.0
2009-03-06 12:02:00,1.82567,1.82664,1.82567,1.82664,17250402.0
2009-03-06 12:03:00,1.82665,1.82695,1.82661,1.82686,17232365.0
2009-03-06 12:04:00,1.82707,1.82806,1.82707,1.82772,40049050.0
2009-03-06 12:05:00,1.82756,1.82784,1.82737,1.82784,1302600.0
2009-03-06 12:06:00,1.82792,1.82859,1.82684,1.82859,5158240.0
2009-03-06 12:07:00,1.82885,1.82932,1.82885,1.82921,11437899.0
2009-03-06 12:08:00,1.82917,1.82926,1.82916,1.8292,9387091.0
2009-03-06 12:09:00,1.82927,1.82961,1.82927,1.82949,4142870.0
2009-03-06 12:10:00,1.82948,1.82948,1.82876,1.82896,4263886.0
2009-03-06 12:11:00,1.82881,1.82881,1.8285,1.82874,5849742.0
2009-03-06 12:12:00,1.82875,1.82889,1.82842,1.82842,8659550.0
2009-03-06 12:13:00,1.82831,1.82831,1.82672,1.82682,46626244.0
2009-03-06 12:14:00,1.82668,1.82668,1.82611,1.82666,7731598.0
2009-03-06 12:15:00,1.82684,1.8277,1.82684,1.8277,6034496.0
2009-03-06 12:16:00,1.82777,1.82805,1.82777,1.82791,5901116.0
2009-03-06 12:17:00,1.82783,1.82822,1.82783,1.82799,10989021.0
2009-03-06 12:18:00,1.82794,1.82794,1.82734,1.82734,5902573.0
2009-03-06 12:19:00,1.8273,1.8273,1.82703,1.82704,8539320.0
2009-03-06 12:20:00,1.82706,1.82724,1.82685,1.82685,6509160.0
2009-03-06 12:21:00,1.82682,1.82689,1.82662,1.82689,9280940.0
2009-03-06 12:22:00,1.82691,1.82701,1.82685,1.82685,2272359.0
2009-03-06 12:23:00,1.82683,1.82683,1.82655,1.82661,7418708.0
2009-03-06 12:24:00,1.82685,1.82709,1.82685,1.82709,8538206.0
2009-03-06 12:25:00,1.82725,1.82769,1.82676,1.82766,19789408.0
2009-03-06 12:26:00,1.82786,1.82798,1.8278,1.82798,8727151.0
2009-03-06 12:27:00,1.82806,1.82822,1.82803,1.82814,7693953.0
2009-03-06 12:28:00,1.82795,1.82795,1.8271,1.8271,6418455.0
2009-03-06 12:29:00,1.82698,1.82698,1.826,1.826,3985951.0
2009-03-06 12:30:00,1.8259,1.8259,1.8249,1.82497,791346.0
2009-03-06 12:31:00,1.82493,1.82584,1.82493,1.82568,826242.0
2009-03-06 12:32:00,1.82562,1.82578,1.82553,1.82578,4386271.0
2009-03-06 12:33:00,1.82562,1.82562,1.82528,1.82542,40643544.0
2009-03-06 12:34:00,1.82544,1.82564,1.82544,1.82544,1706817.0
2009-03-06 12:35:00,1.8253,1.8253,1.825,1.825,4271972.0
2009-03-06 12:36:00,1.82464,1.82531,1.82464,1.82531,7268164.0
2009-03-06 12:37:00,1.82536,1.8261,1.82518,1.82521,9578880.0
2009-03-06 12:38:00,1.82512,1.82512,1.82435,1.82435,10296890.0
2009-03-06 12:39:00,1.82422,1.82469,1.82415,1.82415,39255810.0
2009-03-06 12:40:00,1.82419,1.82491,1.82416,1.82491,6092720.0
2009-03-06 12:41:00,1.82494,1.82528,1.82494,1.82528,39321416.0
2009-03-06 12:42:00,1.82523,1.8254,1.82491,1.82519,4184307.0
2009-03-06 12:43:00,1.82526,1.82526,1.8244,1.82449,5644357.0
2009-03-06 12:44:00,1.82443,1.82443,1.82401,1.82401,3674900.0
2009-03-06 12:45:00,1.82408,1.82467,1.82408,1.82453,1968901.0
2009-03-06 12:46:00,1.82449,1.82449,1.82424,1.82441,23504554.0
2009-03-06 12:47:00,1.82442,1.82481,1.82431,1.82481,26789818.0
2009-03-06 12:48:00,1.82486,1.82491,1.82475,1.82489,58814170.0
2009-03-06 12:49:00,1.82501,1.82585,1.82501,1.82585,15882507.0
2009-03-06 12:50:00,1.82593,1.82626,1.82578,1.82626,4622992.0
2009-03-06 12:51:00,1.8263,1.82659,1.82608,1.82608,18315394.0
2009-03-06 12:52:00,1.82652,1.82652,1.8264,1.82652,1870232.0
2009-03-06 12:53:00,1.82634,1.8265,1.82626,1.82626,4500405.0
2009-03-06 12:54:00,1.82623,1.82623,1.826,1.826,10119184.0
2009-03-06 12:55:00,1.82556,1.82556,1.82511,1.82517,7930208.0
2009-03-06 12:56:00,1.82515,1.82515,1.82464,1.82464,4025971.0
2009-03-06 12:57:00,1.8246,1.82483,1.8246,1.82464,1367940.0
2009-03-06 12:58:00,1.82461,1.82461,1.82412,1.82412,3593795.0
2009-03-06 12:59:00,1.82405,1.82407,1.82383,1.82383,5724778.0
2009-03-06 13:00:00,1.82379,1.82384,1.82367,1.82384,4510721.0
2009-03-06 13:01:00,1.82392,1.82437,1.82392,1.8243,31340411.0
2009-03-06 13:02:00,1.8243,1.82481,1.8243,1.82481,6672105.0
2009-03-06 13:03:00,1.82495,1.82551,1.82495,1.82551,7809240.0
2009-03-06 13:04:00,1.82553,1.82563,1.82547,1.82563,4306877.0
2009-03-06 13:05:00,1.82556,1.82556,1.82543,1.82554,5701367.0
2009-03-06 13:06:00,1.82559,1.82587,1.82559,1.82573,2371341.0
2009-03-06 13:07:00,1.82584,1.82614,1.82584,1.82594,2039670.0
2009-03-06 13:08:00,1.82581,1.82601,1.82581,1.82601,21423929.0
2009-03-06 13:09:00,1.82613,1.82708,1.82613,1.82708,34337880.0
2009-03-06 13:10:00,1.82706,1.82706,1.82691,1.82697,4183025.0
2009-03-06 13:11:00,1.82697,1.82697,1.82655,1.82655,17646475.0
2009-03-06 13:12:00,1.8264,1.8264,1.82576,1.82576,8872225.0
2009-03-06 13:13:00,1.82567,1.82567,1.8254,1.82541,14698644.0
2009-03-06 13:14:00,1.82536,1.82539,1.82529,1.82537,9917021.0
2009-03-06 13:15:00,1.82543,1.82598,1.82543,1.82598,2942619.0
2009-03-06 13:16:00,1.82615,1.82648,1.82615,1.82648,1561222.0
2009-03-06 13:17:00,1.82654,1.82673,1.82654,1.82665,3492018.0
2009-03-06 13:18:00,1.82684,1.82744,1.82684,1.82744,1092840.0
2009-03-06 13:19:00,1.82742,1.82765,1.82731,1.82765,5937288.0
2009-03-06 13:20:00,1.82788,1.82814,1.82788,1.82805,9078107.0
2009-03-06 13:21:00,1.82791,1.82791,1.8274,1.8274,16973369.0
2009-03-06 13:22:00,1.82731,1.82731,1.82698,1.82698,47719186.0
2009-03-06 13:23:00,1.82671,1.82677,1.8266,1.82677,8171213.0
2009-03-06 13:24:00,1.8265,1.82706,1.8265,1.82699,10398416.0
2009-03-06 13:25:00,1.82694,1.82694,1.82684,1.82692,8068542.0
2009-03-06 13:26:00,1.82696,1.82696,1.82644,1.82668,4964698.0
2009-03-06 13:27:00,1.8265,1.8265,1.82627,1.82637,12370842.0
2009-03-06 13:28:00,1.8263,1.82643,1.82618,1.82643,9112374.0
2009-03-06 13:29:00,1.82651,1.82677,1.82651,1.82655,11740478.0
2009-03-06 13:30:00,1.82655,1.82668,1.82649,1.82668,3292007.0
2009-03-06 13:31:00,1.82678,1.827,1.82579,1.82579,10996987.0
2009-03-06 13:32:00,1.8274,1.82743,1.82732,1.82738,902916.0
2009-03-06 13:33:00,1.82732,1.82735,1.8271,1.8271,5880243.0
2009-03-06 13:34:00,1.82709,1.82742,1.82677,1.82742,3674885.0
2009-03-06 13:35:00,1.82746,1.82773,1.82746,1.82773,4190859.0
2009-03-06 13:36:00,1.82773,1.82814,1.82668,1.82814,11276687.0
2009-03-06 13:37:00,1.82818,1.8283,1.82818,1.82826,31357601.0
2009-03-06 13:38:00,1.82836,1.82859,1.82833,1.82852,5615822.0
2009-03-06 13:39:00,1.82854,1.82907,1.82854,1.82907,3277140.0
2009-03-06 13:40:00,1.82914,1.82923,1.82874,1.82874,5263931.0
2009-03-06 13:41:00,1.82862,1.82862,1.82847,1.82859,2460949.0
2009-03-06 13:42:00,1.82862,1.82927,1.82862,1.82922,5807570.0
2009-03-06 13:43:00,1.82915,1.82915,1.82877,1.82877,3311079.0
2009-03-06 13:44:00,1.82872,1.82911,1.82859,1.82911,14193903.0
2009-03-06 13:45:00,1.82918,1.83009,1.82918,1.83009,1889047.0
2009-03-06 13:46:00,1.83018,1.83023,1.82984,1.82984,12455950.0
2009-03-06 13:47:00,1.82966,1.83032,1.82965,1.83032,38387412.0
2009-03-06 13:48:00,1.83041,1.83041,1.83013,1.83024,6630654.0
2009-03-06 13:49:00,1.82995,1.82995,1.82947,1.82976,25507986.0
2009-03-06 13:50:00,1.82966,1.82966,1.82878,1.82878,12227722.0
2009-03-06 13:51:00,1.82879,1.8294,1.82879,1.8294,7636483.0
2009-03-06 13:52:00,1.82953,1.82953,1.82926,1.82931,9711966.0
2009-03-06 13:53:00,1.82949,1.82962,1.82949,1.82962,11228715.0
2009-03-06 13:54:00,1.82953,1.82953,1.82934,1.82935,2063413.0
2009-03-06 13:55:00,1.82908,1.82914,1.82884,1.82884,2072740.0
2009-03-06 13:56:00,1.82875,1.82876,1.82828,1.82828,10790535.0
2009-03-06 13:57:00,1.82815,1.82823,1.82789,1.82823,8484864.0
2009-03-06 13:58:00,1.82843,1.82855,1.82833,1.82833,10683267.0
2009-03-06 13:59:00,1.82834,1.82933,1.82834,1.82933,8788384.0
2009-03-06 14:00:00,1.82931,1.82943,1.82906,1.82916,2262140.0
2009-03-06 14:01:00,1.82901,1.82901,1.82839,1.82839,2196273.0
2009-03-06 14:02:00,1.82832,1.82855,1.82819,1.82855,45218690.0
2009-03-06 14:03:00,1.82851,1.82851,1.82763,1.82763,83472032.0
2009-03-06 14:04:00,1.82753,1.82753,1.82707,1.82707,4213269.0
2009-03-06 14:05:00,1.82705,1.82705,1.82674,1.82674,20317156.0
2009-03-06 14:06:00,1.82663,1.82672,1.82658,1.82672,1542842.0
2009-03-06 14:07:00,1.82666,1.82673,1.82649,1.82673,7070836.0
2009-03-06 14:08:00,1.82678,1.82693,1.82672,1.82681,10814313.0
2009-03-06 14:09:00,1.82661,1.82661,1.82624,1.82624,4084702.0
2009-03-06 14:10:00,1.82626,1.82631,1.82624,1.8263,4386789.0
2009-03-06 14:11:00,1.82629,1.82633,1.82608,1.82614,3619608.0
2009-03-06 14:12:00,1.82614,1.82659,1.82614,1.82659,9060930.0
2009-03-06 14:13:00,1.82681,1.82709,1.82679,1.82679,9289539.0
2009-03-06 14:14:00,1.82687,1.82695,1.82671,1.82671,11993032.0
2009-03-06 14:15:00,1.82659,1.82659,1.82643,1.82652,8728853.0
2009-03-06 14:16:00,1.82658,1.82661,1.8265,1.8265,14021405.0
2009-03-06 14:17:00,1.82643,1.82649,1.82624,1.82624,2497980.0
2009-03-06 14:18:00,1.82631,1.82631,1.82595,1.82601,7963121.0
2009-03-06 14:19:00,1.82592,1.82618,1.82577,1.8261,5693646.0
2009-03-06 14:20:00,1.82604,1.82626,1.82604,1.82626,1338665.0
2009-03-06 14:21:00,1.82626,1.82628,1.82607,1.82619,22975338.0
2009-03-06 14:22:00,1.826,1.82616,1.8258,1.8258,3628831.0
2009-03-06 14:23:00,1.82572,1.82575,1.82567,1.82569,7332537.0
2009-03-06 14:24:00,1.82557,1.82557,1.82502,1.82502,4950274.0
2009-03-06 14:25:00,1.82496,1.82541,1.8249,1.82541,10600637.0
2009-03-06 14:26:00,1.82571,1.82597,1.82571,1.82597,3228865.0
2009-03-06 14:27:00,1.82605,1.82658,1.82605,1.82658,20374811.0
2009-03-06 14:28:00,1.82662,1.82665,1.82655,1.82656,5203732.0
2009-03-06 14:29:00,1.82653,1.82653,1.82644,1.82651,3055042.0
2009-03-06 14:30:00,1.82642,1.82642,1.8262,1.8262,5772016.0
2009-03-06 14:31:00,1.82637,1.82646,1.82633,1.82642,8511384.0
2009-03-06 14:32:00,1.82651,1.82651,1.82621,1.82648,4211185.0
2009-03-06 14:33:00,1.82656,1.82669,1.82656,1.82661,6202336.0
2009-03-06 14:34:00,1.82646,1.82683,1.82646,1.82683,1148069.0
2009-03-06 14:35:00,1.82682,1.82682,1.82653,1.82656,145134293.0
2009-03-06 14:36:00,1.82656,1.82665,1.82656,1.82661,9016075.0
2009-03-06 14:37:00,1.82659,1.82672,1.82647,1.82672,3312236.0
2009-03-06 14:38:00,1.82684,1.82694,1.82669,1.8267,1166721.0
2009-03-06 14:39:00,1.82683,1.827,1.82678,1.827,5132961.0
2009-03-06 14:40:00,1.82698,1.82698,1.82663,1.82686,7866363.0
2009-03-06 14:41:00,1.82699,1.82726,1.82699,1.82726,11682262.0
2009-03-06 14:42:00,1.82743,1.82762,1.82731,1.82762,5757312.0
2009-03-06 14:43:00,1.82752,1.82752,1.8272,1.8272,4508852.0
2009-03-06 14:44:00,1.82716,1.82744,1.82711,1.82711,64878894.0
2009-03-06 14:45:00,1.82707,1.82707,1.82683,1.82683,14263170.0
2009-03-06 14:46:00,1.82673,1.82673,1.8266,1.8266,18294959.0
2009-03-06 14:47:00,1.82655,1.82657,1.82639,1.82643,3197492.0
2009-03-06 14:48:00,1.82628,1.82628,1.82567,1.82567,6303548.0
2009-03-06 14:49:00,1.82546,1.82546,1.82513,1.82513,8750809.0
2009-03-06 14:50:00,1.82515,1.82563,1.82515,1.82545,5728892.0
2009-03-06 14:51:00,1.82532,1.82532,1.82466,1.82495,26529048.0
2009-03-06 14:52:00,1.82512,1.82564,1.82501,1.82564,4155984.0
2009-03-06 14:53:00,1.82586,1.82586,1.8252,1.82545,10819178.0
2009-03-06 14:54:00,1.82538,1.82538,1.82461,1.82471,4076762.0
2009-03-06 14:55:00,1.82485,1.8252,1.82485,1.8252,18461784.0
2009-03-06 14:56:00,1.82509,1.82552,1.82509,1.82552,4625767.0
2009-03-06 14:57:00,1.82549,1.82606,1.82549,1.82599,9269003.0
2009-03-06 14:58:00,1.82599,1.82611,1.82591,1.82611,21296301.0
2009-03-06 14:59:00,1.82619,1.82693,1.82619,1.82672,41467136.0
2009-03-06 15:00:00,1.82669,1.82755,1.82669,1.8275,5180740.0
2009-03-06 15:01:00,1.82728,1.82728,1.82675,1.82675,28370368.0
2009-03-06 15:02:00,1.82671,1.82676,1.82659,1.82676,17230936.0
2009-03-06 15:03:00,1.8268,1.82682,1.82666,1.82682,6254335.0
2009-03-06 15:04:00,1.82683,1.82688,1.8267,1.8267,2105727.0
2009-03-06 15:05:00,1.82666,1.82667,1.82633,1.82633,15537141.0
2009-03-06 15:06:00,1.82635,1.82644,1.82625,1.82644,705269.0
2009-03-06 15:07:00,1.8265,1.82687,1.8265,1.82664,21472358.0
2009-03-06 15:08:00,1.82646,1.82646,1.82611,1.82616,2161016.0
2009-03-06 15:09:00,1.82626,1.82626,1.82604,1.82604,1840714.0
2009-03-06 15:10:00,1.82618,1.82682,1.82618,1.82682,27544206.0
2009-03-06 15:11:00,1.82674,1.82674,1.82646,1.82646,1245286.0
2009-03-06 15:12:00,1.82636,1.8264,1.8262,1.8262,5407140.0
2009-03-06 15:13:00,1.82601,1.82601,1.82554,1.82554,12686492.0
2009-03-06 15:14:00,1.82538,1.82584,1.82536,1.82584,4410891.0
2009-03-06 15:15:00,1.82607,1.82615,1.82587,1.82615,5239085.0
2009-03-06 15:16:00,1.82631,1.82667,1.82631,1.82667,3214100.0
2009-03-06 15:17:00,1.82671,1.82671,1.82638,1.82638,46858020.0
2009-03-06 15:18:00,1.82623,1.82631,1.82613,1.82613,4731154.0
2009-03-06 15:19:00,1.82613,1.82637,1.82613,1.82637,17755569.0
2009-03-06 15:20:00,1.82641,1.82696,1.82641,1.82696,6034808.0
2009-03-06 15:21:00,1.8269,1.8269,1.8267,1.8267,6102413.0
2009-03-06 15:22:00,1.8267,1.8267,1.82598,1.82598,3162149.0
2009-03-06 15:23:00,1.82554,1.82601,1.82554,1.82584,5591029.0
2009-03-06 15:24:00,1.82599,1.8265,1.82599,1.8265,6100603.0
2009-03-06 15:25:00,1.8265,1.8265,1.82605,1.82605,5836998.0
2009-03-06 15:26:00,1.82592,1.82605,1.82588,1.82604,19727483.0
2009-03-06 15:27:00,1.82622,1.82643,1.82622,1.82625,38216467.0
2009-03-06 15:28:00,1.82627,1.82642,1.82576,1.82614,46768896.0
2009-03-06 15:29:00,1.82611,1.82611,1.82519,1.82519,4230492.0
2009-03-06 15:30:00,1.82512,1.82519,1.82455,1.82458,3657326.0
2009-03-06 15:31:00,1.82469,1.82574,1.82469,1.82572,4594341.0
2009-03-06 15:32:00,1.8256,1.82607,1.8255,1.82607,6478684.0
2009-03-06 15:33:00,1.82614,1.82746,1.82614,1.82734,17939448.0
2009-03-06 15:34:00,1.82701,1.82701,1.82656,1.82656,3993875.0
2009-03-06 15:35:00,1.82662,1.82684,1.82623,1.82684,2521651.0
2009-03-06 15:36:00,1.82665,1.82665,1.82637,1.82637,9499972.0
2009-03-06 15:37:00,1.82644,1.82646,1.82612,1.82624,984864.0
2009-03-06 15:38:00,1.82615,1.82619,1.82587,1.82619,13853380.0
2009-03-06 15:39:00,1.82622,1.82684,1.82618,1.82681,2758077.0
2009-03-06 15:40:00,1.82656,1.82656,1.8259,1.8259,58491507.0
2009-03-06 15:41:00,1.82588,1.82588,1.82488,1.82488,87547407.0
2009-03-06 15:42:00,1.82474,1.82474,1.82386,1.82386,2460909.0
2009-03-06 15:43:00,1.82383,1.82396,1.82379,1.82389,26949020.0
2009-03-06 15:44:00,1.82393,1.82416,1.82361,1.82411,4699142.0
2009-03-06 15:45:00,1.82435,1.82464,1.82433,1.82433,198873331.0
2009-03-06 15:46:00,1.82405,1.82405,1.8236,1.82401,7978384.0
2009-03-06 15:47:00,1.82403,1.8243,1.82403,1.8243,3377958.0
2009-03-06 15:48:00,1.82433,1.82463,1.82429,1.82434,9120380.0
2009-03-06 15:49:00,1.82432,1.82432,1.82401,1.82402,5684132.0
2009-03-06 15:50:00,1.82396,1.82396,1.82253,1.82258,22430070.0
2009-03-06 15:51:00,1.82275,1.82295,1.82269,1.82285,21074733.0
2009-03-06 15:52:00,1.82314,1.82333,1.82314,1.82314,7566369.0
2009-03-06 15:53:00,1.82304,1.82353,1.82302,1.82353,2824511.0
2009-03-06 15:54:00,1.82361,1.82461,1.82361,1.82407,22716144.0
2009-03-06 15:55:00,1.82406,1.82406,1.82355,1.82355,4554314.0
2009-03-06 15:56:00,1.82344,1.82344,1.82258,1.82258,7332276.0
2009-03-06 15:57:00,1.82245,1.82245,1.82208,1.8222,3271218.0
2009-03-06 15:58:00,1.82236,1.823,1.82236,1.823,2688134.0
2009-03-06 15:59:00,1.82302,1.82302,1.82283,1.82283,52111570.0
2009-03-06 16:00:00,1.8226,1.8226,1.82226,1.82226,16716717.0
2009-03-06 16:01:00,1.82235,1.82235,1.82204,1.82204,15408808.0
2009-03-06 16:02:00,1.8219,1.8219,1.82099,1.82099,2855937.0
2009-03-06 16:03:00,1.82081,1.82117,1.82075,1.82117,3673746.0
2009-03-06 16:04:00,1.82118,1.82144,1.82109,1.82144,7096448.0
2009-03-06 16:05:00,1.82142,1.82175,1.82142,1.82175,5043338.0
2009-03-06 16:06:00,1.82174,1.82226,1.82174,1.82206,11373500.0
2009-03-06 16:07:00,1.82198,1.82198,1.82158,1.82166,1377656.0
2009-03-06 16:08:00,1.82182,1.82206,1.82182,1.822,12799139.0
2009-03-06 16:09:00,1.82218,1.82238,1.82196,1.82196,7679346.0
2009-03-06 16:10:00,1.82195,1.82217,1.82179,1.82217,8738780.0
2009-03-06 16:11:00,1.82235,1.82278,1.82226,1.82278,37146976.0
2009-03-06 16:12:00,1.82278,1.8232,1.82272,1.8232,8043195.0
2009-03-06 16:13:00,1.82341,1.82396,1.82341,1.82396,18948820.0
2009-03-06 16:14:00,1.82411,1.82421,1.82411,1.82418,3727830.0
2009-03-06 16:15:00,1.82412,1.82427,1.82412,1.82416,24621304.0
2009-03-06 16:16:00,1.82413,1.82451,1.82411,1.82451,3144716.0
2009-03-06 16:17:00,1.82469,1.82469,1.82438,1.82438,8238354.0
2009-03-06 16:18:00,1.8242,1.8242,1.82365,1.82409,10148842.0
2009-03-06 16:19:00,1.8242,1.8242,1.82402,1.82414,6019096.0
2009-03-06 16:20:00,1.82406,1.82406,1.82382,1.82383,3882638.0
2009-03-06 16:21:00,1.82372,1.82388,1.8232,1.8232,18493948.0
2009-03-06 16:22:00,1.82333,1.82389,1.82333,1.82389,17780155.0
2009-03-06 16:23:00,1.82398,1.82437,1.82398,1.82437,9311807.0
2009-03-06 16:24:00,1.82421,1.82421,1.82309,1.82309,2430779.0
2009-03-06 16:25:00,1.82313,1.82313,1.82292,1.82309,6643816.0
2009-03-06 16:26:00,1.82308,1.82336,1.82308,1.82336,3021635.0
2009-03-06 16:27:00,1.82343,1.82371,1.82343,1.82361,12596435.0
2009-03-06 16:28:00,1.8238,1.82404,1.82366,1.82403,2865540.0
2009-03-06 16:29:00,1.82411,1.82435,1.82401,1.82435,3501682.0
2009-03-06 16:30:00,1.82445,1.82545,1.82445,1.82545,2499768.0
2009-03-06 16:31:00,1.82542,1.82542,1.82511,1.8253,1092980.0
2009-03-06 16:32:00,1.82542,1.82567,1.82542,1.82567,31140000.0
2009-03-06 16:33:00,1.82562,1.82562,1.82513,1.82519,27666056.0
2009-03-06 16:34:00,1.82529,1.82532,1.8249,1.8249,4934379.0
2009-03-06 16:35:00,1.82482,1.82492,1.82454,1.82454,197901846.0
2009-03-06 16:36:00,1.8246,1.82497,1.82451,1.82497,3879440.0
2009-03-06 16:37:00,1.825,1.82515,1.825,1.82509,11211255.0
2009-03-06 16:38:00,1.82503,1.82538,1.8249,1.82526,19847298.0
2009-03-06 16:39:00,1.8253,1.82547,1.8253,1.82544,17228656.0
2009-03-06 16:40:00,1.82545,1.82552,1.82529,1.82531,22195465.0
2009-03-06 16:41:00,1.82541,1.82594,1.82541,1.82556,4323030.0
2009-03-06 16:42:00,1.82556,1.82583,1.8254,1.82583,4373302.0
2009-03-06 16:43:00,1.826,1.82616,1.82547,1.82547,21289703.0
2009-03-06 16:44:00,1.82536,1.82587,1.82536,1.82551,117285802.0
2009-03-06 16:45:00,1.82575,1.82617,1.8257,1.8257,4575147.0
2009-03-06 16:46:00,1.82566,1.82598,1.82566,1.82598,16020894.0
2009-03-06 16:47:00,1.82591,1.82591,1.82525,1.82545,50695719.0
2009-03-06 16:48:00,1.82537,1.82537,1.82469,1.82478,13613642.0
2009-03-06 16:49:00,1.82499,1.82546,1.82499,1.82544,2169595.0
2009-03-06 16:50:00,1.82556,1.82656,1.82556,1.82582,5069790.0
2009-03-06 16:51:00,1.82597,1.82652,1.82597,1.82652,7209106.0
2009-03-06 16:52:00,1.8265,1.82672,1.82645,1.82648,6436340.0
2009-03-06 16:53:00,1.82644,1.8273,1.82644,1.8273,1643170.0
2009-03-06 16:54:00,1.82763,1.82813,1.82763,1.82813,3346198.0
2009-03-06 16:55:00,1.82818,1.82851,1.82815,1.82823,1514986.0
2009-03-06 16:56:00,1.82804,1.82804,1.82743,1.82746,23919882.0
2009-03-06 16:57:00,1.82739,1.82742,1.8269,1.8269,4644389.0
2009-03-06 16:58:00,1.82671,1.82677,1.82633,1.82677,162994930.0
2009-03-06 16:59:00,1.827,1.82779,1.827,1.82779,6445811.0
2009-03-06 17:00:00,1.82788,1.82902,1.82788,1.82902,3397421.0
2009-03-06 17:01:00,1.82911,1.82912,1.82889,1.82889,10952153.0
2009-03-06 17:02:00,1.82867,1.82867,1.82819,1.82849,1826207.0
2009-03-06 17:03:00,1.82844,1.82864,1.82828,1.82838,33253610.0
2009-03-06 17:04:00,1.82832,1.8285,1.82819,1.82827,964473.0
2009-03-06 17:05:00,1.82828,1.82901,1.82828,1.82883,6878924.0
2009-03-06 17:06:00,1.82867,1.82867,1.82774,1.82774,10517901.0
2009-03-06 17:07:00,1.82783,1.82795,1.82766,1.82771,5323384.0
2009-03-06 17:08:00,1.82765,1.82778,1.8275,1.82778,2356218.0
2009-03-06 17:09:00,1.82795,1.82801,1.82768,1.82768,5439850.0
2009-03-06 17:10:00,1.82793,1.82836,1.82793,1.82836,6739840.0
2009-03-06 17:11:00,1.82833,1.82833,1.82804,1.82829,4013205.0
2009-03-06 17:12:00,1.82836,1.8286,1.82836,1.82847,5199416.0
2009-03-06 17:13:00,1.82856,1.82911,1.82856,1.82911,30440260.0
2009-03-06 17:14:00,1.82921,1.8294,1.82917,1.8294,8478861.0
2009-03-06 17:15:00,1.82942,1.82979,1.82942,1.82979,5492008.0
2009-03-06 17:16:00,1.82984,1.83014,1.82983,1.83014,73888201.0
2009-03-06 17:17:00,1.83019,1.83086,1.83019,1.83086,2266218.0
2009-03-06 17:18:00,1.83087,1.83093,1.83048,1.83048,9102876.0
2009-03-06 17:19:00,1.82902,1.83043,1.82902,1.83003,5010237.0
2009-03-06 17:20:00,1.83012,1.83012,1.82988,1.82988,3447846.0
2009-03-06 17:21:00,1.82987,1.82987,1.82949,1.8296,1766982.0
2009-03-06 17:22:00,1.82953,1.82973,1.82897,1.82973,2945789.0
2009-03-06 17:23:00,1.82986,1.82986,1.82936,1.82951,1711467.0
2009-03-06 17:24:00,1.82936,1.82936,1.82903,1.82903,2793698.0
2009-03-06 17:25:00,1.82893,1.82896,1.82873,1.82873,8775655.0
2009-03-06 17:26:00,1.82866,1.82866,1.82783,1.82788,34128150.0
2009-03-06 17:27:00,1.82794,1.82811,1.82772,1.82772,2513545.0
2009-03-06 17:28:00,1.82763,1.82763,1.82719,1.82719,4393672.0
2009-03-06 17:29:00,1.8273,1.82775,1.8273,1.82775,21826294.0
2009-03-06 17:30:00,1.82779,1.82794,1.8277,1.82794,8760562.0
2009-03-06 17:31:00,1.82808,1.82819,1.82805,1.8281,6598420.0
2009-03-06 17:32:00,1.82796,1.82796,1.82774,1.82779,17914834.0
2009-03-06 17:33:00,1.82794,1.82796,1.8278,1.82796,7527349.0
2009-03-06 17:34:00,1.82792,1.82808,1.82784,1.82808,8803287.0
2009-03-06 17:35:00,1.82829,1.82872,1.82829,1.82872,13092483.0
2009-03-06 17:36:00,1.82895,1.82942,1.82895,1.82903,9469551.0
2009-03-06 17:37:00,1.82874,1.82874,1.82838,1.82838,12203497.0
2009-03-06 17:38:00,1.829,1.82934,1.829,1.8292,776333.0
2009-03-06 17:39:00,1.82905,1.82905,1.82774,1.82774,3704019.0
2009-03-06 17:40:00,1.8276,1.8276,1.82687,1.82687,5355377.0
2009-03-06 17:41:00,1.82685,1.82685,1.82625,1.82629,11406927.0
2009-03-06 17:42:00,1.8262,1.82637,1.82602,1.82614,9893790.0
2009-03-06 17:43:00,1.82593,1.82606,1.82588,1.82591,15425395.0
2009-03-06 17:44:00,1.82605,1.82621,1.826,1.8262,9507916.0
2009-03-06 17:45:00,1.82599,1.82599,1.82509,1.82538,18623852.0
2009-03-06 17:46:00,1.82523,1.82523,1.82411,1.82474,7108192.0
2009-03-06 17:47:00,1.82463,1.82463,1.82396,1.82396,5571017.0
2009-03-06 17:48:00,1.82374,1.82374,1.82268,1.82268,11398209.0
2009-03-06 17:49:00,1.82273,1.82296,1.82273,1.82283,4087239.0
2009-03-06 17:50:00,1.82268,1.82306,1.82262,1.82306,30816212.0
2009-03-06 17:51:00,1.82311,1.82311,1.82291,1.82307,17101813.0
2009-03-06 17:52:00,1.82304,1.82328,1.82304,1.82312,1512979.0
2009-03-06 17:53:00,1.82316,1.82322,1.82301,1.82301,10940897.0
2009-03-06 17:54:00,1.82276,1.82276,1.82218,1.82218,8162879.0
2009-03-06 17:55:00,1.82207,1.82229,1.82193,1.82223,130744565.0
2009-03-06 17:56:00,1.82221,1.82221,1.82163,1.82163,6973584.0
2009-03-06 17:57:00,1.82168,1.82168,1.82112,1.82135,8297027.0
2009-03-06 17:58:00,1.82139,1.82199,1.82139,1.8219,3639529.0
2009-03-06 17:59:00,1.82192,1.82196,1.82179,1.82179,4613269.0
2009-03-06 18:00:00,1.82169,1.82169,1.82028,1.82034,35949852.0
2009-03-06 18:01:00,1.82057,1.82085,1.82057,1.82066,2545036.0
2009-03-06 18:02:00,1.82055,1.82093,1.82011,1.82091,14972149.0
2009-03-06 18:03:00,1.82088,1.82088,1.82013,1.82022,3982698.0
2009-03-06 18:04:00,1.82012,1.82012,1.81953,1.81953,4680569.0
2009-03-06 18:05:00,1.81936,1.81936,1.81902,1.81929,17622765.0
2009-03-06 18:06:00,1.8192,1.81937,1.81889,1.81889,4454520.0
2009-03-06 18:07:00,1.81867,1.81867,1.81804,1.81823,33453481.0
2009-03-06 18:08:00,1.81828,1.81828,1.8176,1.8176,10554386.0
2009-03-06 18:09:00,1.81755,1.81755,1.8168,1.81683,1847782.0
2009-03-06 18:10:00,1.81694,1.81728,1.81694,1.81728,13686605.0
2009-03-06 18:11:00,1.81733,1.81735,1.81703,1.8171,1640161.0
2009-03-06 18:12:00,1.81691,1.81691,1.81643,1.81645,41941632.0
2009-03-06 18:13:00,1.81639,1.81639,1.81554,1.81565,22626015.0
2009-03-06 18:14:00,1.81579,1.81611,1.81572,1.81583,4697787.0
2009-03-06 18:15:00,1.8158,1.8158,1.81548,1.81548,4192865.0
2009-03-06 18:16:00,1.81559,1.81559,1.81503,1.81516,6434557.0
2009-03-06 18:17:00,1.81512,1.81512,1.81439,1.81472,9446501.0
2009-03-06 18:18:00,1.81465,1.81465,1.81443,1.81443,2837324.0
2009-03-06 18:19:00,1.81438,1.81438,1.81364,1.81367,40017264.0
2009-03-06 18:20:00,1.81375,1.81375,1.81353,1.81359,24524096.0
2009-03-06 18:21:00,1.81362,1.81368,1.81349,1.81362,9816042.0
2009-03-06 18:22:00,1.81371,1.814,1.81351,1.81351,475197.0
2009-03-06 18:23:00,1.81337,1.8135,1.81321,1.8135,6149202.0
2009-03-06 18:24:00,1.81365,1.81394,1.81242,1.81394,1800618.0
2009-03-06 18:25:00,1.81385,1.81402,1.81336,1.81336,3589216.0
2009-03-06 18:26:00,1.81321,1.81321,1.81271,1.81271,5273656.0
2009-03-06 18:27:00,1.81258,1.81293,1.81258,1.81293,43429680.0
2009-03-06 18:28:00,1.81299,1.81338,1.81299,1.81338,5930580.0
2009-03-06 18:29:00,1.81345,1.81384,1.81221,1.81384,22925918.0
2009-03-06 18:30:00,1.81396,1.81455,1.81396,1.81455,3385762.0
2009-03-06 18:31:00,1.81472,1.8155,1.81472,1.8155,9098217.0
2009-03-06 18:32:00,1.81566,1.81637,1.81566,1.81637,4016384.0
2009-03-06 18:33:00,1.81637,1.81669,1.81637,1.81654,11794464.0
2009-03-06 18:34:00,1.8164,1.8164,1.8159,1.8159,5141942.0
2009-03-06 18:35:00,1.81577,1.81603,1.81568,1.81594,51889560.0
2009-03-06 18:36:00,1.81601,1.81641,1.81601,1.81641,2538628.0
2009-03-06 18:37:00,1.81656,1.81684,1.81656,1.81668,29703006.0
2009-03-06 18:38:00,1.81656,1.81668,1.81638,1.81652,1588800.0
2009-03-06 18:39:00,1.81639,1.81639,1.8157,1.8157,1828527.0
2009-03-06 18:40:00,1.81555,1.81555,1.81527,1.81527,3118350.0
2009-03-06 18:41:00,1.81523,1.81523,1.8146,1.81463,2703841.0
2009-03-06 18:42:00,1.81476,1.81505,1.81476,1.81501,2935007.0
2009-03-06 18:43:00,1.81507,1.8159,1.81507,1.81585,31396500.0
2009-03-06 18:44:00,1.81584,1.81586,1.81568,1.81568,2395176.0
2009-03-06 18:45:00,1.81557,1.81557,1.81524,1.81524,8689563.0
2009-03-06 18:46:00,1.8155,1.81573,1.8155,1.81573,2867889.0
2009-03-06 18:47:00,1.8157,1.8157,1.8152,1.8152,14687367.0
2009-03-06 18:48:00,1.81497,1.81497,1.81468,1.81481,7515332.0
2009-03-06 18:49:00,1.81464,1.81467,1.81447,1.81467,5844370.0
2009-03-06 18:50:00,1.81471,1.81475,1.81454,1.81454,21742704.0
2009-03-06 18:51:00,1.81428,1.81428,1.81368,1.81368,58216266.0
2009-03-06 18:52:00,1.81374,1.81374,1.81359,1.81364,2912748.0
2009-03-06 18:53:00,1.81379,1.81408,1.81379,1.81392,7962646.0
2009-03-06 18:54:00,1.81415,1.81478,1.81415,1.81478,7256092.0
2009-03-06 18:55:00,1.8149,1.81515,1.8149,1.81515,9175958.0
2009-03-06 18:56:00,1.81515,1.8152,1.81495,1.81502,4901189.0
2009-03-06 18:57:00,1.81484,1.81499,1.81444,1.81444,5690222.0
2009-03-06 18:58:00,1.81432,1.81434,1.81423,1.81423,6497856.0
2009-03-06 18:59:00,1.8143,1.81459,1.81429,1.81453,15928436.0
2009-03-06 19:00:00,1.81438,1.81438,1.81377,1.81377,6599939.0
2009-03-06 19:01:00,1.81364,1.81365,1.81342,1.81342,7456971.0
2009-03-06 19:02:00,1.81325,1.81325,1.8129,1.813,4892225.0
2009-03-06 19:03:00,1.81306,1.81324,1.81306,1.8131,9367505.0
2009-03-06 19:04:00,1.81307,1.81307,1.81223,1.81223,1696530.0
2009-03-06 19:05:00,1.81222,1.81222,1.81191,1.81191,2448961.0
2009-03-06 19:06:00,1.81189,1.81189,1.81123,1.8115,3706464.0
2009-03-06 19:07:00,1.81146,1.81146,1.81122,1.81122,31032735.0
2009-03-06 19:08:00,1.81112,1.81116,1.81081,1.81081,2897406.0
2009-03-06 19:09:00,1.81078,1.81078,1.80957,1.80957,16121952.0
2009-03-06 19:10:00,1.80937,1.80937,1.80891,1.80891,10113076.0
2009-03-06 19:11:00,1.80901,1.80901,1.80875,1.80898,4018636.0
2009-03-06 19:12:00,1.80909,1.80941,1.80909,1.80941,22455675.0
2009-03-06 19:13:00,1.80934,1.80934,1.80857,1.80879,2365487.0
2009-03-06 19:14:00,1.80884,1.80905,1.80884,1.80905,4347894.0
2009-03-06 19:15:00,1.80902,1.80902,1.80883,1.80901,8093846.0
2009-03-06 19:16:00,1.80894,1.80904,1.80874,1.80885,4069905.0
2009-03-06 19:17:00,1.80901,1.80932,1.80901,1.80917,21495230.0
2009-03-06 19:18:00,1.80932,1.8097,1.80932,1.8097,9770000.0
2009-03-06 19:19:00,1.80975,1.80975,1.80949,1.80968,5027218.0
2009-03-06 19:20:00,1.80974,1.81009,1.80974,1.81009,2734213.0
2009-03-06 19:21:00,1.81031,1.81047,1.81008,1.81008,3251461.0
2009-03-06 19:22:00,1.80997,1.81007,1.80994,1.80997,4615419.0
2009-03-06 19:23:00,1.80993,1.80993,1.80923,1.80923,4028068.0
2009-03-06 19:24:00,1.80918,1.80942,1.80916,1.80942,6288752.0
2009-03-06 19:25:00,1.80948,1.81028,1.80948,1.81028,22072008.0
2009-03-06 19:26:00,1.81037,1.81101,1.81037,1.81101,6217787.0
2009-03-06 19:27:00,1.81098,1.81106,1.81053,1.81053,4436296.0
2009-03-06 19:28:00,1.81043,1.81053,1.81035,1.81046,3516091.0
2009-03-06 19:29:00,1.81048,1.81048,1.81025,1.81025,5224998.0
2009-03-06 19:30:00,1.81014,1.81014,1.80968,1.80973,9127971.0
2009-03-06 19:31:00,1.80965,1.80965,1.80921,1.80924,7702814.0
2009-03-06 19:32:00,1.80943,1.80955,1.80936,1.80949,23596651.0
2009-03-06 19:33:00,1.80946,1.80961,1.80937,1.80961,8552353.0
2009-03-06 19:34:00,1.80972,1.81038,1.80972,1.81038,4831625.0
2009-03-06 19:35:00,1.81034,1.81034,1.80958,1.80958,2485494.0
2009-03-06 19:36:00,1.80942,1.80942,1.80913,1.80924,5806679.0
2009-03-06 19:37:00,1.80931,1.80976,1.80931,1.80976,794420.0
2009-03-06 19:38:00,1.80998,1.8103,1.80998,1.81017,9316346.0
2009-03-06 19:39:00,1.81018,1.81051,1.81018,1.81051,6384332.0
2009-03-06 19:40:00,1.81038,1.81038,1.81004,1.81004,3917441.0
2009-03-06 19:41:00,1.80988,1.80998,1.80987,1.80997,5154345.0
2009-03-06 19:42:00,1.80983,1.80983,1.80938,1.80949,3355518.0
2009-03-06 19:43:00,1.80961,1.81016,1.80961,1.81016,1801536.0
2009-03-06 19:44:00,1.81031,1.81039,1.81008,1.81008,17334943.0
2009-03-06 19:45:00,1.81,1.81,1.80956,1.80968,8081124.0
2009-03-06 19:46:00,1.80978,1.81027,1.80978,1.81027,4671235.0
2009-03-06 19:47:00,1.81031,1.81059,1.81022,1.81059,5127698.0
2009-03-06 19:48:00,1.81062,1.81084,1.81062,1.81072,2744383.0
2009-03-06 19:49:00,1.81087,1.81121,1.81087,1.81115,16458332.0
2009-03-06 19:50:00,1.81133,1.81189,1.81133,1.81189,8573187.0
2009-03-06 19:51:00,1.812,1.81238,1.812,1.81238,14039120.0
2009-03-06 19:52:00,1.81262,1.81285,1.81262,1.81285,8890159.0
2009-03-06 19:53:00,1.8129,1.8132,1.8129,1.8132,3711709.0
2009-03-06 19:54:00,1.81321,1.81352,1.81321,1.81341,10195678.0
2009-03-06 19:55:00,1.81344,1.81344,1.81297,1.81314,4170006.0
2009-03-06 19:56:00,1.81327,1.81347,1.81327,1.81331,3075819.0
2009-03-06 19:57:00,1.81334,1.81355,1.81327,1.81355,5960844.0
2009-03-06 19:58:00,1.81353,1.81353,1.81287,1.81319,51995730.0
2009-03-06 19:59:00,1.81329,1.81343,1.81307,1.81307,8589517.0
2009-03-06 20:00:00,1.81308,1.81334,1.81255,1.81255,7795932.0
2009-03-06 20:01:00,1.8125,1.81259,1.8122,1.81259,11619344.0
2009-03-06 20:02:00,1.81294,1.81328,1.81294,1.81316,16883106.0
2009-03-06 20:03:00,1.81307,1.81327,1.81292,1.81327,6375855.0
2009-03-06 20:04:00,1.81329,1.81329,1.81305,1.81305,47107426.0
2009-03-06 20:05:00,1.8131,1.81323,1.8131,1.81314,5453644.0
2009-03-06 20:06:00,1.81331,1.81336,1.81315,1.81315,3743187.0
2009-03-06 20:07:00,1.81308,1.81319,1.81304,1.81313,4263241.0
2009-03-06 20:08:00,1.81312,1.81323,1.81309,1.81318,4310010.0
2009-03-06 20:09:00,1.81313,1.81313,1.81255,1.81255,12148513.0
2009-03-06 20:10:00,1.81229,1.81229,1.81076,1.81196,4135601.0
2009-03-06 20:11:00,1.81221,1.81235,1.81221,1.8123,10188536.0
2009-03-06 20:12:00,1.81226,1.81256,1.81226,1.81256,10926524.0
2009-03-06 20:13:00,1.81278,1.81309,1.81272,1.81309,49424071.0
2009-03-06 20:14:00,1.81324,1.81382,1.81324,1.81382,3282950.0
2009-03-06 20:15:00,1.81388,1.81416,1.81387,1.81416,4114582.0
2009-03-06 20:16:00,1.81418,1.81455,1.81418,1.81455,978906.0
2009-03-06 20:17:00,1.81459,1.81484,1.81459,1.81484,3053014.0
2009-03-06 20:18:00,1.81489,1.81514,1.81488,1.81514,971406.0
2009-03-06 20:19:00,1.81515,1.81541,1.81515,1.81541,3679008.0
2009-03-06 20:20:00,1.81537,1.81567,1.81537,1.81555,12304057.0
2009-03-06 20:21:00,1.81546,1.81546,1.81482,1.81508,6238540.0
2009-03-06 20:22:00,1.81348,1.81503,1.81348,1.81481,5176566.0
2009-03-06 20:23:00,1.81489,1.8152,1.81489,1.8152,17585060.0
2009-03-06 20:24:00,1.81539,1.8155,1.81521,1.81521,15959984.0
2009-03-06 20:25:00,1.81515,1.81519,1.81507,1.81517,4248586.0
2009-03-06 20:26:00,1.81512,1.81523,1.81475,1.81523,4628557.0
2009-03-06 20:27:00,1.81527,1.81548,1.81526,1.81548,857871.0
2009-03-06 20:28:00,1.81573,1.81573,1.81514,1.81514,8126259.0
2009-03-06 20:29:00,1.81512,1.81514,1.81487,1.81487,3699598.0
2009-03-06 20:30:00,1.81481,1.81498,1.81473,1.81498,17605030.0
2009-03-06 20:31:00,1.81499,1.81499,1.8148,1.8148,11940895.0
2009-03-06 20:32:00,1.8148,1.81499,1.81477,1.81499,4885209.0
2009-03-06 20:33:00,1.81503,1.81543,1.81503,1.81542,8519175.0
2009-03-06 20:34:00,1.81528,1.81562,1.81493,1.81562,3983183.0
2009-03-06 20:35:00,1.81571,1.81572,1.81555,1.81555,3642671.0
2009-03-06 20:36:00,1.8155,1.81586,1.8155,1.81586,2044041.0
2009-03-06 20:37:00,1.81595,1.81614,1.81556,1.816,13933937.0
2009-03-06 20:38:00,1.8161,1.81664,1.8161,1.81664,11302765.0
2009-03-06 20:39:00,1.81664,1.81664,1.81652,1.81654,910111.0
2009-03-06 20:40:00,1.81674,1.81708,1.81668,1.81668,12118312.0
2009-03-06 20:41:00,1.81673,1.81695,1.81666,1.81695,4141867.0
2009-03-06 20:42:00,1.81688,1.81688,1.81669,1.81683,10575720.0
2009-03-06 20:43:00,1.8169,1.81698,1.81657,1.81657,4597968.0
2009-03-06 20:44:00,1.81659,1.81673,1.81653,1.81673,11233543.0
2009-03-06 20:45:00,1.8168,1.81716,1.81662,1.81662,912184.0
2009-03-06 20:46:00,1.81655,1.81664,1.81629,1.81629,3251757.0
2009-03-06 20:47:00,1.81623,1.81658,1.81615,1.8165,1501017.0
2009-03-06 20:48:00,1.81648,1.8166,1.81643,1.81643,2289991.0
2009-03-06 20:49:00,1.81642,1.81642,1.81603,1.81616,6764962.0
2009-03-06 20:50:00,1.81607,1.81635,1.8159,1.81635,4815836.0
2009-03-06 20:51:00,1.81643,1.8167,1.81637,1.81637,6187715.0
2009-03-06 20:52:00,1.8163,1.8163,1.8156,1.8156,10366539.0
2009-03-06 20:53:00,1.81548,1.81594,1.81531,1.81594,3770968.0
2009-03-06 20:54:00,1.81595,1.81603,1.81563,1.81563,5101958.0
2009-03-06 20:55:00,1.81553,1.81584,1.81553,1.81584,21803629.0
2009-03-06 20:56:00,1.81563,1.81563,1.81515,1.81517,6083472.0
2009-03-06 20:57:00,1.81545,1.81577,1.81545,1.81577,1734383.0
2009-03-06 20:58:00,1.81577,1.81577,1.8153,1.8153,6871311.0
2009-03-06 20:59:00,1.81515,1.81515,1.81484,1.81488,8048829.0
2009-03-06 21:00:00,1.81475,1.81475,1.81416,1.81416,4093879.0
2009-03-06 21:01:00,1.81414,1.81414,1.8136,1.8136,3119713.0
2009-03-06 21:02:00,1.81362,1.81389,1.81362,1.81381,2510192.0
2009-03-06 21:03:00,1.81379,1.81403,1.81362,1.81403,10595163.0
2009-03-06 21:04:00,1.8141,1.81422,1.81387,1.81387,13860483.0
2009-03-06 21:05:00,1.81389,1.81441,1.81389,1.81437,7799088.0
2009-03-06 21:06:00,1.81455,1.815,1.81455,1.815,3721277.0
2009-03-06 21:07:00,1.81496,1.81496,1.81477,1.81491,35343435.0
2009-03-06 21:08:00,1.81509,1.81526,1.81505,1.81519,10471712.0
2009-03-06 21:09:00,1.81526,1.81563,1.81526,1.81531,5236925.0
2009-03-06 21:10:00,1.815,1.815,1.81473,1.81487,16105394.0
2009-03-06 21:11:00,1.81482,1.81482,1.81464,1.81472,3870369.0
2009-03-06 21:12:00,1.81464,1.81479,1.81451,1.81451,17902346.0
2009-03-06 21:13:00,1.8145,1.81465,1.81444,1.81455,8959180.0
2009-03-06 21:14:00,1.81459,1.8146,1.81449,1.81454,6416486.0
2009-03-06 21:15:00,1.81458,1.81482,1.81458,1.81468,2826541.0
2009-03-06 21:16:00,1.81457,1.81459,1.81447,1.81447,15075461.0
2009-03-06 21:17:00,1.81457,1.81497,1.81457,1.81497,5341450.0
2009-03-06 21:18:00,1.81498,1.81522,1.81497,1.81514,10927640.0
2009-03-06 21:19:00,1.81533,1.81562,1.81533,1.81562,7340598.0
2009-03-06 21:20:00,1.8157,1.81588,1.8157,1.81588,22184419.0
2009-03-06 21:21:00,1.8159,1.81594,1.81575,1.81575,9554884.0
2009-03-06 21:22:00,1.8159,1.81612,1.81586,1.81612,6720981.0
2009-03-06 21:23:00,1.81584,1.81585,1.81519,1.81519,4927688.0
2009-03-06 21:24:00,1.81481,1.81519,1.81481,1.81519,2635189.0
2009-03-06 21:25:00,1.81523,1.81547,1.81523,1.81547,7376970.0
2009-03-06 21:26:00,1.81545,1.81554,1.81541,1.81554,31352259.0
2009-03-06 21:27:00,1.81553,1.81564,1.81551,1.81551,3806658.0
2009-03-06 21:28:00,1.81542,1.81566,1.81499,1.81499,7017660.0
2009-03-06 21:29:00,1.81488,1.81488,1.81479,1.81487,6943621.0
2009-03-06 21:30:00,1.81492,1.81529,1.81492,1.81529,6669849.0
2009-03-06 21:31:00,1.81519,1.81519,1.81488,1.81489,6084649.0
2009-03-06 21:32:00,1.81481,1.81481,1.81467,1.81467,2203190.0
2009-03-06 21:33:00,1.81452,1.81466,1.81452,1.81462,2476647.0
2009-03-06 21:34:00,1.8147,1.8147,1.81454,1.81454,8592028.0
2009-03-06 21:35:00,1.81463,1.81498,1.81458,1.81498,5439924.0
2009-03-06 21:36:00,1.81498,1.81498,1.81481,1.81481,12782058.0
2009-03-06 21:37:00,1.81489,1.8153,1.81489,1.8153,13627640.0
2009-03-06 21:38:00,1.81555,1.81566,1.81548,1.81561,5004104.0
2009-03-06 21:39:00,1.81551,1.81551,1.81515,1.81515,14507524.0
2009-03-06 21:40:00,1.81487,1.81487,1.81434,1.81434,11983692.0
2009-03-06 21:41:00,1.81434,1.81434,1.81397,1.81432,7757634.0
2009-03-06 21:42:00,1.81452,1.81492,1.81452,1.81462,17972820.0
2009-03-06 21:43:00,1.81466,1.81469,1.81436,1.81451,4476828.0
2009-03-06 21:44:00,1.81445,1.81445,1.81402,1.81413,1799359.0
2009-03-06 21:45:00,1.8143,1.81463,1.8143,1.81463,5441793.0
2009-03-06 21:46:00,1.81484,1.81507,1.81484,1.81507,9855405.0
2009-03-06 21:47:00,1.81493,1.81557,1.81493,1.81557,9922800.0
2009-03-06 21:48:00,1.81563,1.81566,1.81526,1.81526,22580211.0
2009-03-06 21:49:00,1.81529,1.81535,1.81521,1.81533,5205977.0
2009-03-06 21:50:00,1.81544,1.81555,1.81539,1.81539,3298977.0
2009-03-06 21:51:00,1.81563,1.81655,1.81563,1.81655,4976993.0
2009-03-06 21:52:00,1.81659,1.81671,1.81656,1.81656,18584843.0
2009-03-06 21:53:00,1.81648,1.81658,1.81648,1.81657,7320800.0
2009-03-06 21:54:00,1.81663,1.8169,1.81632,1.81632,1720562.0
2009-03-06 21:55:00,1.81627,1.81643,1.81627,1.81636,19922156.0
2009-03-06 21:56:00,1.81626,1.81629,1.81615,1.81621,2385068.0
2009-03-06 21:57:00,1.8157,1.81638,1.8157,1.81615,13465716.0
2009-03-06 21:58:00,1.81609,1.81609,1.81588,1.8159,5469239.0
2009-03-06 21:59:00,1.81576,1.81576,1.81522,1.81531,12251479.0
2009-03-06 22:00:00,1.81556,1.81588,1.81556,1.81575,4343524.0
2009-03-06 22:01:00,1.8158,1.81603,1.81547,1.81585,7589287.0
2009-03-06 22:02:00,1.81582,1.81589,1.81571,1.81589,4509888.0
2009-03-06 22:03:00,1.81579,1.81579,1.81538,1.81558,6124748.0
2009-03-06 22:04:00,1.81543,1.81543,1.81517,1.81517,2599827.0
2009-03-06 22:05:00,1.81521,1.81521,1.81509,1.8151,4397427.0
2009-03-06 22:06:00,1.81525,1.81554,1.81516,1.81554,2355841.0
2009-03-06 22:07:00,1.81555,1.81565,1.81555,1.81564,4010999.0
2009-03-06 22:08:00,1.81556,1.81559,1.81541,1.81541,23741115.0
2009-03-06 22:09:00,1.81538,1.81541,1.81529,1.81535,6177687.0
2009-03-06 22:10:00,1.81544,1.81544,1.81526,1.81526,14634017.0
2009-03-06 22:11:00,1.81528,1.81528,1.8151,1.81527,8598659.0
2009-03-06 22:12:00,1.8153,1.81537,1.81529,1.81537,4053552.0
2009-03-06 22:13:00,1.81526,1.81552,1.81526,1.81552,6709645.0
2009-03-06 22:14:00,1.81554,1.81565,1.81536,1.81536,1780990.0
2009-03-06 22:15:00,1.8152,1.81523,1.81513,1.81523,2885853.0
2009-03-06 22:16:00,1.81517,1.81517,1.81464,1.81513,51356002.0
2009-03-06 22:17:00,1.81505,1.8152,1.81494,1.81507,3681004.0
2009-03-06 22:18:00,1.81503,1.81503,1.81483,1.815,3127566.0
2009-03-06 22:19:00,1.81454,1.8149,1.8144,1.8144,12046359.0
2009-03-06 22:20:00,1.81462,1.81462,1.81288,1.81427,817146.0
2009-03-06 22:21:00,1.81411,1.81412,1.8137,1.8137,6190861.0
2009-03-06 22:22:00,1.81347,1.81347,1.81175,1.81175,60043563.0
2009-03-06 22:23:00,1.81207,1.81207,1.81079,1.81085,7776195.0
2009-03-06 22:24:00,1.81111,1.81159,1.81105,1.81159,33787484.0
2009-03-06 22:25:00,1.81165,1.81165,1.81135,1.81135,3110109.0
2009-03-06 22:26:00,1.81127,1.81144,1.81101,1.81101,9281950.0
2009-03-06 22:27:00,1.81092,1.81093,1.81079,1.8109,68438516.0
2009-03-06 22:28:00,1.81072,1.81072,1.81053,1.81064,6989885.0
2009-03-06 22:29:00,1.81063,1.81067,1.81044,1.81055,14307939.0
2009-03-06 22:30:00,1.81073,1.81107,1.81068,1.81107,2705996.0
2009-03-06 22:31:00,1.81142,1.81168,1.81139,1.81168,2235645.0
2009-03-06 22:32:00,1.81176,1.81211,1.81176,1.81211,7424543.0
2009-03-06 22:33:00,1.81185,1.81185,1.81146,1.81171,4127435.0
2009-03-06 22:34:00,1.81181,1.81326,1.81181,1.81326,7591750.0
2009-03-06 22:35:00,1.81336,1.81336,1.81265,1.81265,6975605.0
2009-03-06 22:36:00,1.81252,1.81253,1.81235,1.81235,2125803.0
2009-03-06 22:37:00,1.81242,1.81277,1.8122,1.81277,5065638.0
2009-03-06 22:38:00,1.81297,1.81328,1.81297,1.81328,13537011.0
2009-03-06 22:39:00,1.8132,1.81323,1.81264,1.81323,2721929.0
2009-03-06 22:40:00,1.81342,1.81344,1.81314,1.81314,2099196.0
2009-03-06 22:41:00,1.81321,1.81335,1.81281,1.81309,16153680.0
2009-03-06 22:42:00,1.81323,1.81323,1.81298,1.81298,3434574.0
2009-03-06 22:43:00,1.81308,1.8132,1.8127,1.8127,8235013.0
2009-03-06 22:44:00,1.81298,1.81309,1.81285,1.81285,16246217.0
2009-03-06 22:45:00,1.81275,1.81279,1.81259,1.81268,4823493.0
2009-03-06 22:46:00,1.81266,1.81273,1.81235,1.81235,1750216.0
2009-03-06 22:47:00,1.81236,1.81236,1.81197,1.81197,20628834.0
2009-03-06 22:48:00,1.81195,1.81195,1.81167,1.81167,1959795.0
2009-03-06 22:49:00,1.81163,1.81163,1.81124,1.81155,4973539.0
2009-03-06 22:50:00,1.8117,1.81243,1.8117,1.81238,4902462.0
2009-03-06 22:51:00,1.81241,1.81241,1.81176,1.81197,18087290.0
2009-03-06 22:52:00,1.81195,1.81204,1.81148,1.81204,7449687.0
2009-03-06 22:53:00,1.81202,1.81218,1.812,1.81202,5929731.0
2009-03-06 22:54:00,1.81199,1.81202,1.81186,1.81192,21142489.0
2009-03-06 22:55:00,1.81182,1.81196,1.81177,1.81177,18919361.0
2009-03-06 22:56:00,1.81146,1.81146,1.81107,1.81135,33451202.0
2009-03-06 22:57:00,1.81128,1.81128,1.80997,1.81031,15759189.0
2009-03-06 22:58:00,1.81015,1.81056,1.81015,1.81051,1840483.0
2009-03-06 22:59:00,1.81045,1.81045,1.81014,1.81014,10978348.0
2009-03-06 23:00:00,1.81016,1.81028,1.80999,1.81028,7494566.0
2009-03-06 23:01:00,1.81053,1.81068,1.81042,1.81068,6852761.0
2009-03-06 23:02:00,1.81064,1.8109,1.81048,1.81048,18765875.0
2009-03-06 23:03:00,1.81063,1.81073,1.81057,1.81064,7061032.0
2009-03-06 23:04:00,1.81063,1.81063,1.80969,1.80969,3737689.0
2009-03-06 23:05:00,1.80926,1.80926,1.80896,1.80896,13866160.0
2009-03-06 23:06:00,1.80917,1.80974,1.80917,1.80974,12787025.0
2009-03-06 23:07:00,1.80992,1.81021,1.80992,1.81021,1468809.0
2009-03-06 23:08:00,1.8104,1.81072,1.8104,1.81044,10634040.0
2009-03-06 23:09:00,1.8103,1.81034,1.81018,1.81018,22030359.0
2009-03-06 23:10:00,1.81016,1.81024,1.80983,1.8102,13211121.0
2009-03-06 23:11:00,1.81003,1.81043,1.81002,1.81043,9282362.0
2009-03-06 23:12:00,1.81057,1.81059,1.81041,1.81043,6020072.0
2009-03-06 23:13:00,1.81041,1.81052,1.81037,1.81052,11933712.0
2009-03-06 23:14:00,1.8107,1.81106,1.8107,1.81106,5949677.0
2009-03-06 23:15:00,1.81108,1.812,1.81108,1.812,19454124.0
2009-03-06 23:16:00,1.81233,1.81276,1.81233,1.8125,7332544.0
2009-03-06 23:17:00,1.81252,1.81288,1.81225,1.81288,13657795.0
2009-03-06 23:18:00,1.81285,1.81285,1.81268,1.81274,3372321.0
2009-03-06 23:19:00,1.81265,1.81276,1.81252,1.81276,23641822.0
2009-03-06 23:20:00,1.8127,1.8127,1.81212,1.81212,6491392.0
2009-03-06 23:21:00,1.81209,1.81209,1.81164,1.81164,4656391.0
2009-03-06 23:22:00,1.81151,1.81219,1.81151,1.81219,16692059.0
2009-03-06 23:23:00,1.81218,1.81293,1.81218,1.81264,5742467.0
2009-03-06 23:24:00,1.81284,1.8133,1.81284,1.81314,4873068.0
2009-03-06 23:25:00,1.81307,1.81307,1.81289,1.813,9231824.0
2009-03-06 23:26:00,1.81302,1.81302,1.81254,1.81287,3578266.0
2009-03-06 23:27:00,1.81295,1.81305,1.8129,1.81305,5255467.0
2009-03-06 23:28:00,1.81307,1.81318,1.81307,1.81313,5235736.0
2009-03-06 23:29:00,1.81309,1.81323,1.81301,1.81323,29876122.0
2009-03-06 23:30:00,1.81305,1.81305,1.8124,1.8124,3797872.0
2009-03-06 23:31:00,1.81218,1.81224,1.81177,1.81211,8229014.0
2009-03-06 23:32:00,1.8122,1.81247,1.81204,1.81235,4980803.0
2009-03-06 23:33:00,1.81229,1.81229,1.81175,1.81224,23678985.0
2009-03-06 23:34:00,1.81219,1.81219,1.81186,1.81186,3775211.0
2009-03-06 23:35:00,1.81197,1.81206,1.81193,1.81193,2529930.0
2009-03-06 23:36:00,1.81177,1.81177,1.81133,1.81143,13228172.0
2009-03-06 23:37:00,1.81132,1.81132,1.81089,1.811,2625824.0
2009-03-06 23:38:00,1.81092,1.81092,1.81081,1.81081,7567424.0
2009-03-06 23:39:00,1.81074,1.81105,1.8107,1.81105,17163600.0
2009-03-06 23:40:00,1.81134,1.81162,1.81134,1.81147,18317621.0
2009-03-06 23:41:00,1.81158,1.81196,1.81158,1.81196,15131150.0
2009-03-06 23:42:00,1.81202,1.81223,1.81202,1.81211,18484430.0
2009-03-06 23:43:00,1.81195,1.8121,1.81194,1.8121,5872296.0
2009-03-06 23:44:00,1.81215,1.81215,1.81122,1.81174,5580337.0
2009-03-06 23:45:00,1.81177,1.81192,1.81154,1.81154,8887228.0
2009-03-06 23:46:00,1.81155,1.81169,1.81135,1.81169,4318275.0
2009-03-06 23:47:00,1.81175,1.81201,1.81161,1.81201,2415720.0
2009-03-06 23:48:00,1.81214,1.81224,1.81183,1.81224,2553941.0
2009-03-06 23:49:00,1.81219,1.8124,1.81219,1.8124,38587692.0
2009-03-06 23:50:00,1.81266,1.81314,1.81262,1.81262,10249762.0
2009-03-06 23:51:00,1.81252,1.81282,1.81242,1.81282,5379787.0
2009-03-06 23:52:00,1.81292,1.81295,1.81286,1.8129,9445969.0
2009-03-06 23:53:00,1.81303,1.81327,1.81303,1.81304,12463461.0
2009-03-06 23:54:00,1.81287,1.8132,1.81255,1.8132,7093396.0
2009-03-06 23:55:00,1.81311,1.81323,1.81268,1.81268,9197112.0
2009-03-06 23:56:00,1.8128,1.81297,1.81276,1.81292,15513511.0
2009-03-06 23:57:00,1.81264,1.81264,1.81227,1.81227,5959305.0
2009-03-06 23:58:00,1.81224,1.81227,1.81199,1.81205,15466681.0
2009-03-06 23:59:00,1.8119,1.8119,1.81163,1.81163,7336040.0
2009-03-08 23:00:00,1.81073,1.8108,1.81015,1.81055,8015839.0
2009-03-08 23:01:00,1.81063,1.81086,1.81052,1.81058,6110887.0
2009-03-08 23:02:00,1.81031,1.81031,1.80961,1.80961,21285624.0
2009-03-08 23:03:00,1.8097,1.80989,1.80957,1.80989,7655667.0
2009-03-08 23:04:00,1.81016,1.81025,1.80988,1.81005,4354681.0
2009-03-08 23:05:00,1.81009,1.81033,1.80947,1.80983,15074540.0
2009-03-08 23:06:00,1.80998,1.81035,1.80998,1.81035,12458329.0
2009-03-08 23:07:00,1.81032,1.81056,1.81032,1.81054,1602477.0
2009-03-08 23:08:00,1.81071,1.81075,1.81066,1.81066,9150757.0
2009-03-08 23:09:00,1.81057,1.81064,1.81037,1.81062,20333211.0
2009-03-08 23:10:00,1.81048,1.81083,1.80989,1.81083,13763345.0
2009-03-08 23:11:00,1.81075,1.81092,1.81046,1.81046,10580553.0
2009-03-08 23:12:00,1.81061,1.81102,1.81061,1.81068,5523925.0
2009-03-08 23:13:00,1.81066,1.81168,1.81066,1.81168,13114989.0
2009-03-08 23:14:00,1.81173,1.81173,1.81112,1.81112,5441677.0
2009-03-08 23:15:00,1.81077,1.81077,1.81036,1.81037,17194389.0
2009-03-08 23:16:00,1.81065,1.81071,1.81054,1.81062,7180452.0
2009-03-08 23:17:00,1.81067,1.81109,1.81046,1.81109,12439588.0
2009-03-08 23:18:00,1.8112,1.8114,1.8112,1.81131,3768182.0
2009-03-08 23:19:00,1.8112,1.81154,1.81113,1.81154,24315809.0
2009-03-08 23:20:00,1.81152,1.81152,1.81113,1.81113,7013359.0
2009-03-08 23:21:00,1.8113,1.81213,1.8113,1.81213,4835277.0
2009-03-08 23:22:00,1.81207,1.81235,1.81188,1.81207,19612019.0
2009-03-08 23:23:00,1.81169,1.81184,1.81147,1.81156,6209952.0
2009-03-08 23:24:00,1.81131,1.81177,1.81129,1.81177,4732650.0
2009-03-08 23:25:00,1.81183,1.81276,1.81183,1.81276,10247884.0
2009-03-08 23:26:00,1.81282,1.81332,1.81281,1.81319,3304818.0
2009-03-08 23:27:00,1.81324,1.8143,1.81324,1.8143,5627913.0
2009-03-08 23:28:00,1.81437,1.81452,1.81414,1.81414,5445488.0
2009-03-08 23:29:00,1.81414,1.81506,1.81413,1.81497,27227434.0
2009-03-08 23:30:00,1.8149,1.81617,1.8149,1.81613,3965623.0
2009-03-08 23:31:00,1.81608,1.81608,1.8154,1.8154,9094276.0
2009-03-08 23:33:00,1.81543,1.81593,1.81529,1.81593,26416124.0
2009-03-08 23:35:00,1.81593,1.81593,1.81528,1.81532,2522634.0
2009-03-08 23:36:00,1.8152,1.8152,1.81498,1.81508,13411631.0
2009-03-08 23:37:00,1.81522,1.81569,1.81522,1.81569,2423680.0
2009-03-08 23:38:00,1.81553,1.81553,1.81465,1.81465,7216752.0
2009-03-08 23:39:00,1.81442,1.81442,1.81399,1.81399,18442820.0
2009-03-08 23:40:00,1.81421,1.81444,1.81421,1.81421,19564140.0
2009-03-08 23:41:00,1.81419,1.81435,1.81406,1.81406,15282405.0
2009-03-08 23:42:00,1.81399,1.81417,1.81398,1.81417,18777372.0
2009-03-08 23:43:00,1.81411,1.81444,1.81394,1.81444,5999148.0
2009-03-08 23:44:00,1.8145,1.8145,1.81376,1.81425,5627819.0
2009-03-08 23:45:00,1.81415,1.81426,1.81372,1.81426,8589322.0
2009-03-08 23:46:00,1.81414,1.81414,1.81372,1.81394,4560214.0
2009-03-08 23:47:00,1.81383,1.81402,1.81363,1.81376,2543799.0
2009-03-08 23:48:00,1.81391,1.81423,1.81391,1.81423,2405742.0
2009-03-08 23:49:00,1.81429,1.81429,1.814,1.81402,37832795.0
2009-03-08 23:50:00,1.81411,1.81422,1.81392,1.81392,8897223.0
2009-03-08 23:51:00,1.81404,1.81404,1.81384,1.81384,5570444.0
2009-03-08 23:52:00,1.81389,1.81422,1.81389,1.81422,7883491.0
2009-03-08 23:53:00,1.81429,1.81454,1.81421,1.81428,12782048.0
2009-03-08 23:54:00,1.81426,1.8149,1.81418,1.8149,8077707.0
2009-03-08 23:55:00,1.81494,1.81516,1.81489,1.81501,8575288.0
2009-03-08 23:56:00,1.81529,1.81554,1.81526,1.81548,14572007.0
2009-03-08 23:57:00,1.81551,1.81582,1.81551,1.81577,6146547.0
2009-03-08 23:58:00,1.81565,1.81572,1.81554,1.81555,13560178.0
2009-03-08 23:59:00,1.81535,1.81535,1.81503,1.81503,7959536.0
2009-03-09 00:00:00,1.81509,1.81565,1.81509,1.81554,30950279.0
2009-03-09 00:01:00,1.81542,1.81542,1.81532,1.81535,1596270.0
2009-03-09 00:02:00,1.81559,1.8157,1.81525,1.81525,16474522.0
2009-03-09 00:03:00,1.81535,1.81581,1.81535,1.81581,13313529.0
2009-03-09 00:04:00,1.81594,1.81597,1.81576,1.81593,4317065.0
2009-03-09 00:05:00,1.81583,1.81587,1.8156,1.8156,4618937.0
2009-03-09 00:06:00,1.81554,1.81554,1.81526,1.81526,20165454.0
2009-03-09 00:07:00,1.81527,1.81527,1.8151,1.81512,7654504.0
2009-03-09 00:08:00,1.81521,1.81544,1.81521,1.81544,11209241.0
2009-03-09 00:09:00,1.81541,1.81541,1.8153,1.81539,7213783.0
2009-03-09 00:10:00,1.81539,1.81546,1.81538,1.81538,2340188.0
2009-03-09 00:11:00,1.81543,1.81543,1.81485,1.81485,20537654.0
2009-03-09 00:12:00,1.8149,1.81495,1.81449,1.81472,10689806.0
2009-03-09 00:13:00,1.81479,1.81479,1.81434,1.81451,4023360.0
2009-03-09 00:14:00,1.81471,1.81485,1.81471,1.81483,3159534.0
2009-03-09 00:15:00,1.81467,1.81468,1.81458,1.81458,8490036.0
2009-03-09 00:16:00,1.81465,1.81465,1.81446,1.81457,4021470.0
2009-03-09 00:17:00,1.81458,1.81514,1.81458,1.81514,4545850.0
2009-03-09 00:18:00,1.81505,1.8152,1.81501,1.8152,2256509.0
2009-03-09 00:19:00,1.81494,1.81496,1.81486,1.81491,3386959.0
2009-03-09 00:20:00,1.81497,1.81533,1.81497,1.81533,20271410.0
2009-03-09 00:21:00,1.81517,1.81532,1.81517,1.81524,3416352.0
2009-03-09 00:22:00,1.81535,1.81548,1.81535,1.81548,1571378.0
2009-03-09 00:23:00,1.8154,1.8154,1.81512,1.81512,5074603.0
2009-03-09 00:24:00,1.81502,1.81506,1.81477,1.81477,4454063.0
2009-03-09 00:25:00,1.81476,1.81508,1.8147,1.81497,1525069.0
2009-03-09 00:26:00,1.81516,1.81549,1.81516,1.81549,20135002.0
2009-03-09 00:27:00,1.81556,1.81562,1.81524,1.81562,4449481.0
2009-03-09 00:28:00,1.81201,1.81214,1.81201,1.81214,10453900.0
2009-03-09 00:29:00,1.81565,1.81565,1.81498,1.81514,10453900.0
2009-03-09 00:30:00,1.81506,1.81518,1.81495,1.81495,2689375.0
2009-03-09 00:31:00,1.81493,1.81493,1.81457,1.81479,20349574.0
2009-03-09 00:32:00,1.81482,1.81502,1.81465,1.81502,14117257.0
2009-03-09 00:33:00,1.81485,1.81485,1.81472,1.81485,15474380.0
2009-03-09 00:34:00,1.81505,1.81507,1.81481,1.81481,7449007.0
2009-03-09 00:35:00,1.81477,1.81477,1.81463,1.81464,7615233.0
2009-03-09 00:36:00,1.81471,1.81498,1.8147,1.81498,7406041.0
2009-03-09 00:37:00,1.81512,1.81526,1.81512,1.81526,17869412.0
2009-03-09 00:38:00,1.81524,1.81524,1.81502,1.81502,16754000.0
2009-03-09 00:39:00,1.8151,1.81536,1.81504,1.8152,5184882.0
2009-03-09 00:40:00,1.81529,1.81533,1.81521,1.81533,6184246.0
2009-03-09 00:41:00,1.81529,1.81534,1.81515,1.81515,5496804.0
2009-03-09 00:42:00,1.81524,1.81529,1.81516,1.81529,12008168.0
2009-03-09 00:43:00,1.81517,1.81524,1.81497,1.81524,4731833.0
2009-03-09 00:44:00,1.8153,1.81541,1.81489,1.81524,4657424.0
2009-03-09 00:45:00,1.81517,1.81522,1.81507,1.81517,2708082.0
2009-03-09 00:46:00,1.81492,1.81543,1.81492,1.81521,2808307.0
2009-03-09 00:47:00,1.8151,1.8151,1.81479,1.81479,2681723.0
2009-03-09 00:48:00,1.81478,1.81485,1.81463,1.81484,2210508.0
2009-03-09 00:49:00,1.81477,1.81484,1.81477,1.81484,2337286.0
2009-03-09 00:50:00,1.81487,1.81493,1.81483,1.81483,1151525.0
2009-03-09 00:51:00,1.8147,1.8147,1.8143,1.81448,8148625.0
2009-03-09 00:52:00,1.81434,1.81446,1.81426,1.81426,506882.0
2009-03-09 00:53:00,1.81439,1.81449,1.81435,1.81435,2462663.0
2009-03-09 00:54:00,1.81431,1.81431,1.81389,1.81389,3876885.0
2009-03-09 00:55:00,1.81364,1.81381,1.81358,1.81358,4310313.0
2009-03-09 00:56:00,1.81366,1.81398,1.81366,1.81393,2252851.0
2009-03-09 00:57:00,1.81382,1.81385,1.81378,1.81378,10155411.0
2009-03-09 00:58:00,1.81387,1.81397,1.81382,1.81382,5780640.0
2009-03-09 00:59:00,1.8138,1.81386,1.81377,1.81384,7096687.0
2009-03-09 01:00:00,1.81388,1.81416,1.81388,1.81416,4089003.0
2009-03-09 01:01:00,1.81426,1.81438,1.81422,1.81437,1134293.0
2009-03-09 01:02:00,1.81421,1.81446,1.81421,1.81446,12780186.0
2009-03-09 01:03:00,1.81433,1.81443,1.81432,1.81432,7677672.0
2009-03-09 01:04:00,1.81435,1.81435,1.81412,1.81416,6224186.0
2009-03-09 01:05:00,1.81419,1.81433,1.81417,1.81433,5984514.0
2009-03-09 01:06:00,1.81426,1.8144,1.81426,1.81428,4866018.0
2009-03-09 01:07:00,1.81417,1.81424,1.81396,1.81424,12835020.0
2009-03-09 01:08:00,1.81424,1.81424,1.81402,1.81402,3904228.0
2009-03-09 01:09:00,1.81418,1.81438,1.81418,1.8143,6482903.0
2009-03-09 01:10:00,1.81432,1.81436,1.81427,1.81427,2540081.0
2009-03-09 01:11:00,1.81436,1.8146,1.81436,1.8146,7315440.0
2009-03-09 01:12:00,1.81447,1.81452,1.81413,1.81413,2739400.0
2009-03-09 01:13:00,1.81384,1.81384,1.81321,1.81321,2932007.0
2009-03-09 01:14:00,1.81321,1.81321,1.81254,1.81254,3687298.0
2009-03-09 01:15:00,1.81215,1.81215,1.81193,1.81211,16648535.0
2009-03-09 01:16:00,1.81221,1.8126,1.81221,1.8126,5170207.0
2009-03-09 01:17:00,1.8127,1.81284,1.81243,1.81281,4610433.0
2009-03-09 01:18:00,1.81279,1.81296,1.81279,1.81296,5815825.0
2009-03-09 01:19:00,1.81286,1.81286,1.81251,1.81251,1749816.0
2009-03-09 01:20:00,1.8125,1.8125,1.81195,1.81248,2000767.0
2009-03-09 01:21:00,1.81247,1.81247,1.81237,1.81237,9343212.0
2009-03-09 01:22:00,1.81234,1.81235,1.81226,1.81234,8525263.0
2009-03-09 01:23:00,1.81229,1.81229,1.81196,1.81196,4389585.0
2009-03-09 01:24:00,1.81197,1.81197,1.81172,1.81176,10214640.0
2009-03-09 01:25:00,1.81179,1.81194,1.81172,1.81172,8754545.0
2009-03-09 01:26:00,1.8116,1.8116,1.81148,1.81148,3457631.0
2009-03-09 01:27:00,1.8115,1.81159,1.8115,1.81153,5526205.0
2009-03-09 01:28:00,1.81162,1.81171,1.81157,1.81166,5388850.0
2009-03-09 01:29:00,1.81163,1.81173,1.81155,1.81167,31369281.0
2009-03-09 01:30:00,1.81172,1.81175,1.81164,1.81164,7925065.0
2009-03-09 01:31:00,1.81166,1.8118,1.81166,1.8118,14437451.0
2009-03-09 01:32:00,1.81178,1.81188,1.81166,1.8117,4749786.0
2009-03-09 01:33:00,1.81165,1.81169,1.81148,1.81149,6044726.0
2009-03-09 01:34:00,1.81152,1.81162,1.81133,1.81162,6345200.0
2009-03-09 01:35:00,1.81152,1.81156,1.81137,1.81156,7375999.0
2009-03-09 01:36:00,1.8116,1.81198,1.8116,1.81195,6043361.0
2009-03-09 01:37:00,1.81196,1.81196,1.81183,1.81183,46858315.0
2009-03-09 01:38:00,1.8118,1.81195,1.81175,1.81195,6690046.0
2009-03-09 01:39:00,1.81198,1.81211,1.81193,1.81211,5181735.0
2009-03-09 01:40:00,1.81198,1.81198,1.81178,1.81178,4688069.0
2009-03-09 01:41:00,1.81168,1.81178,1.81147,1.81178,2374938.0
2009-03-09 01:42:00,1.81183,1.81203,1.81179,1.81197,35492426.0
2009-03-09 01:43:00,1.81209,1.81219,1.81209,1.81211,9939840.0
2009-03-09 01:44:00,1.81214,1.8126,1.81214,1.8126,8701513.0
2009-03-09 01:45:00,1.81269,1.81319,1.81269,1.81316,14580649.0
2009-03-09 01:46:00,1.81322,1.81341,1.81321,1.81341,9413044.0
2009-03-09 01:47:00,1.8134,1.8134,1.81284,1.81317,8963570.0
2009-03-09 01:48:00,1.81327,1.81337,1.81321,1.81331,12428882.0
2009-03-09 01:49:00,1.81349,1.81382,1.81349,1.81382,7874255.0
2009-03-09 01:50:00,1.81388,1.81393,1.81358,1.81358,2645347.0
2009-03-09 01:51:00,1.81348,1.81348,1.8132,1.81348,3899142.0
2009-03-09 01:52:00,1.81339,1.81365,1.81332,1.81365,2967383.0
2009-03-09 01:53:00,1.8137,1.81378,1.81329,1.81378,4942088.0
2009-03-09 01:54:00,1.81368,1.81406,1.81368,1.81406,11631093.0
2009-03-09 01:55:00,1.81413,1.81435,1.81411,1.81435,6655382.0
2009-03-09 01:56:00,1.81445,1.8147,1.81444,1.8147,4543922.0
2009-03-09 01:57:00,1.81474,1.81506,1.81466,1.8148,2104741.0
2009-03-09 01:58:00,1.81487,1.81493,1.81462,1.81491,4760142.0
2009-03-09 01:59:00,1.81478,1.81534,1.81478,1.81534,25383298.0
2009-03-09 02:00:00,1.81532,1.81532,1.81482,1.81482,24146972.0
2009-03-09 02:01:00,1.81488,1.81491,1.8145,1.81491,4973504.0
2009-03-09 02:02:00,1.81489,1.81528,1.81489,1.81528,2318252.0
2009-03-09 02:03:00,1.81534,1.81547,1.81528,1.81547,4860329.0
2009-03-09 02:04:00,1.81545,1.81563,1.81545,1.81553,6938472.0
2009-03-09 02:05:00,1.81553,1.81562,1.81547,1.81562,11626442.0
2009-03-09 02:06:00,1.8158,1.8158,1.81535,1.81571,4848514.0
2009-03-09 02:07:00,1.81582,1.81665,1.81582,1.81665,3119949.0
2009-03-09 02:08:00,1.81685,1.81689,1.81678,1.81683,4131323.0
2009-03-09 02:09:00,1.81674,1.81675,1.8166,1.81668,2429596.0
2009-03-09 02:10:00,1.81681,1.81682,1.81666,1.8168,8415364.0
2009-03-09 02:11:00,1.81664,1.81672,1.81634,1.81634,12222326.0
2009-03-09 02:12:00,1.81608,1.81608,1.81546,1.81586,8321175.0
2009-03-09 02:13:00,1.81588,1.81595,1.81578,1.81585,9122050.0
2009-03-09 02:14:00,1.81573,1.81602,1.81559,1.81602,15742440.0
2009-03-09 02:15:00,1.8162,1.81679,1.8162,1.81679,7947313.0
2009-03-09 02:16:00,1.81698,1.81714,1.81698,1.81711,9647519.0
2009-03-09 02:17:00,1.81707,1.81726,1.81701,1.81713,36406222.0
2009-03-09 02:18:00,1.81707,1.81707,1.81695,1.81697,2188279.0
2009-03-09 02:19:00,1.81703,1.81703,1.81689,1.81689,4396576.0
2009-03-09 02:20:00,1.81691,1.81691,1.81667,1.81677,5663098.0
2009-03-09 02:21:00,1.81678,1.81686,1.81668,1.81671,7142907.0
2009-03-09 02:22:00,1.81666,1.81666,1.81652,1.81652,51396625.0
2009-03-09 02:23:00,1.81633,1.81633,1.81581,1.8159,5791988.0
2009-03-09 02:24:00,1.81587,1.81587,1.81563,1.81563,7208756.0
2009-03-09 02:25:00,1.81558,1.81573,1.81558,1.8157,6852267.0
2009-03-09 02:26:00,1.81556,1.81593,1.81556,1.81593,6445645.0
2009-03-09 02:27:00,1.8159,1.81608,1.81557,1.8159,5261755.0
2009-03-09 02:28:00,1.81606,1.81606,1.81583,1.81583,14900868.0
2009-03-09 02:29:00,1.81581,1.81585,1.81577,1.81585,7426732.0
2009-03-09 02:30:00,1.81588,1.81619,1.81588,1.81619,34505861.0
2009-03-09 02:31:00,1.81624,1.81653,1.8161,1.81653,5560101.0
2009-03-09 02:32:00,1.81652,1.81652,1.81624,1.81625,5298375.0
2009-03-09 02:33:00,1.81633,1.81661,1.81631,1.81631,3258534.0
2009-03-09 02:34:00,1.81619,1.81641,1.81604,1.81632,9687446.0
2009-03-09 02:35:00,1.81634,1.81637,1.81625,1.8163,9896946.0
2009-03-09 02:36:00,1.81627,1.81636,1.81627,1.81636,4044585.0
2009-03-09 02:37:00,1.81636,1.81636,1.81623,1.81631,8761832.0
2009-03-09 02:38:00,1.81644,1.81672,1.81644,1.81672,8684896.0
2009-03-09 02:39:00,1.81672,1.81681,1.81626,1.81681,2068832.0
2009-03-09 02:40:00,1.81682,1.81703,1.81682,1.81703,1941000.0
2009-03-09 02:41:00,1.81709,1.81717,1.81704,1.8171,6212824.0
2009-03-09 02:42:00,1.81717,1.81717,1.8162,1.8162,4965464.0
2009-03-09 02:43:00,1.81621,1.81671,1.81621,1.81671,4982853.0
2009-03-09 02:44:00,1.81688,1.81712,1.81688,1.81699,16263099.0
2009-03-09 02:45:00,1.81709,1.81709,1.81619,1.81619,4055543.0
2009-03-09 02:46:00,1.81608,1.81608,1.81566,1.81566,2974843.0
2009-03-09 02:47:00,1.81546,1.81546,1.81491,1.81491,2508379.0
2009-03-09 02:48:00,1.81481,1.81481,1.81462,1.8148,7301558.0
2009-03-09 02:49:00,1.8149,1.81528,1.8149,1.81528,2665074.0
2009-03-09 02:50:00,1.81532,1.81532,1.81475,1.81475,6686163.0
2009-03-09 02:51:00,1.81457,1.81471,1.81457,1.8147,4296499.0
2009-03-09 02:52:00,1.81449,1.81468,1.8141,1.81468,12160140.0
2009-03-09 02:53:00,1.81473,1.81479,1.8143,1.8143,4497659.0
2009-03-09 02:54:00,1.81428,1.81512,1.81428,1.81464,6129792.0
2009-03-09 02:55:00,1.81455,1.81455,1.81428,1.8144,6453277.0
2009-03-09 02:56:00,1.8144,1.81443,1.81419,1.81419,8360747.0
2009-03-09 02:57:00,1.81418,1.81451,1.8141,1.81427,12750859.0
2009-03-09 02:58:00,1.81446,1.81499,1.81446,1.81499,1148767.0
2009-03-09 02:59:00,1.81502,1.81527,1.815,1.81527,4169900.0
2009-03-09 03:00:00,1.81531,1.8155,1.81531,1.81542,7362471.0
2009-03-09 03:01:00,1.81552,1.81553,1.81539,1.81545,5356410.0
2009-03-09 03:02:00,1.8153,1.81547,1.81516,1.81525,9529338.0
2009-03-09 03:03:00,1.81549,1.81558,1.81549,1.81555,2392830.0
2009-03-09 03:04:00,1.81556,1.81569,1.81556,1.81558,4643230.0
2009-03-09 03:05:00,1.81569,1.81576,1.81561,1.81561,4275347.0
2009-03-09 03:06:00,1.81552,1.8156,1.81532,1.81556,2400487.0
2009-03-09 03:07:00,1.81545,1.81559,1.81534,1.81534,552820.0
2009-03-09 03:08:00,1.81543,1.81543,1.81503,1.81526,8074341.0
2009-03-09 03:09:00,1.81525,1.81525,1.81513,1.81515,1133726.0
2009-03-09 03:10:00,1.81519,1.81526,1.81504,1.81504,2438989.0
2009-03-09 03:11:00,1.81486,1.81486,1.81435,1.81442,2363168.0
2009-03-09 03:12:00,1.81438,1.81438,1.81341,1.81341,2642873.0
2009-03-09 03:13:00,1.81331,1.81331,1.81286,1.81286,2859492.0
2009-03-09 03:14:00,1.8132,1.81334,1.81313,1.81323,2787239.0
2009-03-09 03:15:00,1.81327,1.81334,1.81283,1.81318,4396701.0
2009-03-09 03:16:00,1.8132,1.81353,1.81312,1.81353,4623189.0
2009-03-09 03:17:00,1.8137,1.81387,1.8137,1.81383,12490293.0
2009-03-09 03:18:00,1.81373,1.81387,1.81373,1.81379,5077408.0
2009-03-09 03:19:00,1.81375,1.81375,1.81288,1.81288,5880797.0
2009-03-09 03:20:00,1.8128,1.81311,1.8128,1.81305,5552453.0
2009-03-09 03:21:00,1.81316,1.81318,1.81306,1.81312,16642494.0
2009-03-09 03:22:00,1.81312,1.81332,1.81307,1.81332,16913783.0
2009-03-09 03:23:00,1.81345,1.81426,1.81344,1.81426,7906521.0
2009-03-09 03:24:00,1.81416,1.81416,1.81382,1.8141,7121034.0
2009-03-09 03:25:00,1.81408,1.81424,1.81406,1.81407,7008192.0
2009-03-09 03:26:00,1.81382,1.81382,1.81355,1.81355,15694100.0
2009-03-09 03:27:00,1.81369,1.81379,1.81361,1.81373,13531350.0
2009-03-09 03:28:00,1.81378,1.81387,1.81374,1.81387,18982811.0
2009-03-09 03:29:00,1.81392,1.81412,1.81392,1.81403,2833605.0
2009-03-09 03:30:00,1.81407,1.81407,1.81377,1.81387,9786462.0
2009-03-09 03:31:00,1.81384,1.81391,1.81366,1.81391,21698447.0
2009-03-09 03:32:00,1.81373,1.81373,1.81342,1.81365,4207946.0
2009-03-09 03:33:00,1.81362,1.81367,1.81354,1.81354,18072619.0
2009-03-09 03:34:00,1.81338,1.8136,1.81332,1.8136,1387562.0
2009-03-09 03:35:00,1.81365,1.81391,1.81365,1.81391,4069124.0
2009-03-09 03:36:00,1.81396,1.81423,1.81391,1.81423,4925843.0
2009-03-09 03:37:00,1.81442,1.81473,1.81442,1.81473,1483132.0
2009-03-09 03:38:00,1.81482,1.81489,1.81463,1.81489,3246249.0
2009-03-09 03:39:00,1.81523,1.81599,1.81523,1.81599,20596838.0
2009-03-09 03:40:00,1.81596,1.81596,1.81571,1.81571,3351752.0
2009-03-09 03:41:00,1.81595,1.81607,1.81553,1.81553,2114022.0
2009-03-09 03:42:00,1.81544,1.81558,1.81537,1.81537,4287730.0
2009-03-09 03:43:00,1.81525,1.81528,1.81515,1.81528,3924534.0
2009-03-09 03:44:00,1.81523,1.81563,1.81523,1.81563,8627197.0
2009-03-09 03:45:00,1.81577,1.81586,1.81553,1.81566,3013096.0
2009-03-09 03:46:00,1.81578,1.81608,1.81578,1.81608,3749291.0
2009-03-09 03:47:00,1.81604,1.81705,1.81586,1.81705,10264843.0
2009-03-09 03:48:00,1.81698,1.81698,1.8168,1.81694,20905591.0
2009-03-09 03:49:00,1.81681,1.81681,1.81611,1.81611,2276447.0
2009-03-09 03:50:00,1.81601,1.81616,1.816,1.816,7880470.0
2009-03-09 03:51:00,1.81596,1.81596,1.81577,1.81577,11032718.0
2009-03-09 03:52:00,1.8155,1.8155,1.81494,1.81494,7295563.0
2009-03-09 03:53:00,1.81465,1.81465,1.81426,1.81434,18392424.0
2009-03-09 03:54:00,1.81433,1.81459,1.81433,1.81436,4391878.0
2009-03-09 03:55:00,1.81426,1.81437,1.81394,1.81437,4148631.0
2009-03-09 03:56:00,1.81461,1.8148,1.81457,1.81457,12765874.0
2009-03-09 03:57:00,1.81431,1.81473,1.81422,1.81473,18064170.0
2009-03-09 03:58:00,1.81461,1.81462,1.81449,1.81449,1550978.0
2009-03-09 03:59:00,1.81449,1.81459,1.81445,1.81459,28157095.0
2009-03-09 04:00:00,1.81446,1.81446,1.81422,1.81422,7449264.0
2009-03-09 04:01:00,1.81417,1.81417,1.81392,1.81405,14122245.0
2009-03-09 04:02:00,1.81416,1.81421,1.81409,1.8142,6368824.0
2009-03-09 04:03:00,1.81428,1.81438,1.81418,1.81438,14688042.0
2009-03-09 04:04:00,1.81428,1.81445,1.81425,1.81425,8684715.0
2009-03-09 04:05:00,1.81442,1.81446,1.81404,1.81425,7417544.0
2009-03-09 04:06:00,1.81421,1.81421,1.81364,1.81364,12444793.0
2009-03-09 04:07:00,1.81357,1.81357,1.81329,1.8135,8670800.0
2009-03-09 04:08:00,1.81364,1.81399,1.81364,1.81398,5591130.0
2009-03-09 04:09:00,1.81392,1.81414,1.81392,1.81414,9524915.0
2009-03-09 04:10:00,1.81408,1.81429,1.81408,1.81429,40153685.0
2009-03-09 04:11:00,1.81456,1.81492,1.81456,1.81488,2469962.0
2009-03-09 04:12:00,1.81492,1.81492,1.81472,1.81483,2577044.0
2009-03-09 04:13:00,1.8148,1.81498,1.81475,1.81498,4582208.0
2009-03-09 04:14:00,1.81488,1.81488,1.81476,1.81477,9367792.0
2009-03-09 04:15:00,1.81488,1.81492,1.81436,1.81488,5275916.0
2009-03-09 04:16:00,1.81467,1.81467,1.81429,1.81429,5928012.0
2009-03-09 04:17:00,1.81452,1.81476,1.81452,1.81476,19272681.0
2009-03-09 04:18:00,1.81491,1.81527,1.81491,1.81527,14135977.0
2009-03-09 04:19:00,1.81531,1.81531,1.81507,1.81515,18632514.0
2009-03-09 04:20:00,1.81504,1.81528,1.81504,1.81528,19064320.0
2009-03-09 04:21:00,1.81543,1.81543,1.81492,1.81492,7880271.0
2009-03-09 04:22:00,1.8149,1.8149,1.8147,1.81472,2565288.0
2009-03-09 04:23:00,1.81469,1.81469,1.81448,1.81469,13690925.0
2009-03-09 04:24:00,1.81478,1.81499,1.81461,1.81461,2605221.0
2009-03-09 04:25:00,1.81454,1.81476,1.81454,1.81456,3652489.0
2009-03-09 04:26:00,1.81449,1.81449,1.81389,1.8141,26242920.0
2009-03-09 04:27:00,1.81404,1.81404,1.81373,1.81391,4614846.0
2009-03-09 04:28:00,1.81392,1.81395,1.8136,1.81394,9013157.0
2009-03-09 04:29:00,1.81394,1.81416,1.81388,1.81416,3711384.0
2009-03-09 04:30:00,1.81443,1.81469,1.81442,1.81461,27734982.0
2009-03-09 04:31:00,1.81467,1.81481,1.81467,1.8147,5762421.0
2009-03-09 04:32:00,1.8147,1.8147,1.81438,1.81438,5575502.0
2009-03-09 04:33:00,1.81432,1.81439,1.81421,1.81439,3448265.0
2009-03-09 04:34:00,1.81428,1.81428,1.81402,1.81407,9487026.0
2009-03-09 04:35:00,1.81405,1.81405,1.81381,1.81383,4665007.0
2009-03-09 04:36:00,1.81383,1.81389,1.81359,1.81359,6167397.0
2009-03-09 04:37:00,1.81361,1.81361,1.81321,1.81321,18434080.0
2009-03-09 04:38:00,1.8132,1.81325,1.81309,1.81321,4461000.0
2009-03-09 04:39:00,1.8131,1.81357,1.8131,1.81357,6922675.0
2009-03-09 04:40:00,1.81366,1.81412,1.81366,1.81412,23732004.0
2009-03-09 04:41:00,1.81414,1.81414,1.81358,1.81358,3487766.0
2009-03-09 04:42:00,1.81343,1.81343,1.8129,1.81336,13342904.0
2009-03-09 04:43:00,1.81356,1.81393,1.81343,1.81393,6976732.0
2009-03-09 04:44:00,1.81384,1.81384,1.81334,1.81334,17920155.0
2009-03-09 04:45:00,1.81342,1.81342,1.8129,1.8129,5997659.0
2009-03-09 04:46:00,1.81281,1.81292,1.81275,1.81292,12215899.0
2009-03-09 04:47:00,1.8131,1.81337,1.81309,1.81309,5816495.0
2009-03-09 04:48:00,1.81291,1.81308,1.81289,1.81292,9702482.0
2009-03-09 04:49:00,1.81301,1.81303,1.81259,1.81283,13635175.0
2009-03-09 04:50:00,1.81281,1.81285,1.81264,1.81264,20349490.0
2009-03-09 04:51:00,1.81252,1.8127,1.81243,1.8127,10001920.0
2009-03-09 04:52:00,1.81259,1.81264,1.81257,1.81262,1563390.0
2009-03-09 04:53:00,1.81266,1.81293,1.81259,1.81293,12357001.0
2009-03-09 04:54:00,1.81291,1.81296,1.81283,1.81296,14754380.0
2009-03-09 04:55:00,1.81308,1.81326,1.81292,1.81326,4014272.0
2009-03-09 04:56:00,1.81332,1.81343,1.81332,1.81341,7037106.0
2009-03-09 04:57:00,1.81343,1.81374,1.81343,1.81365,20502432.0
2009-03-09 04:58:00,1.81385,1.81414,1.81375,1.81375,6490587.0
2009-03-09 04:59:00,1.81349,1.81349,1.81312,1.81316,8300548.0
2009-03-09 05:00:00,1.81313,1.81353,1.81313,1.81353,11639471.0
2009-03-09 05:01:00,1.81363,1.81375,1.81363,1.8137,1852152.0
2009-03-09 05:02:00,1.81375,1.81376,1.81334,1.81365,15074792.0
2009-03-09 05:03:00,1.81369,1.81384,1.81363,1.8138,35023768.0
2009-03-09 05:04:00,1.81397,1.81397,1.81385,1.81385,17479084.0
2009-03-09 05:05:00,1.81392,1.81392,1.81372,1.81377,21742584.0
2009-03-09 05:06:00,1.81373,1.81373,1.81355,1.81355,6125756.0
2009-03-09 05:07:00,1.81361,1.81379,1.81331,1.81379,7626624.0
2009-03-09 05:08:00,1.81376,1.8138,1.81365,1.81373,16694934.0
2009-03-09 05:09:00,1.81369,1.81426,1.81369,1.81426,4896587.0
2009-03-09 05:10:00,1.81432,1.81458,1.81432,1.81458,4661672.0
2009-03-09 05:11:00,1.81454,1.81454,1.81432,1.81439,2064681.0
2009-03-09 05:12:00,1.81458,1.81491,1.81458,1.81459,20765888.0
2009-03-09 05:13:00,1.81455,1.81491,1.81455,1.81491,1756011.0
2009-03-09 05:14:00,1.81492,1.81513,1.81485,1.81513,5109630.0
2009-03-09 05:15:00,1.81501,1.81501,1.81461,1.81467,17424084.0
2009-03-09 05:16:00,1.81447,1.81504,1.81446,1.81504,8318197.0
2009-03-09 05:17:00,1.81504,1.81504,1.81423,1.81423,3373847.0
2009-03-09 05:18:00,1.81399,1.81469,1.81371,1.81469,15770460.0
2009-03-09 05:19:00,1.81476,1.8149,1.81476,1.81482,2029189.0
2009-03-09 05:20:00,1.81473,1.81473,1.81423,1.81457,2648564.0
2009-03-09 05:21:00,1.81481,1.81516,1.81481,1.81516,13305495.0
2009-03-09 05:22:00,1.81509,1.81509,1.81455,1.81455,5046966.0
2009-03-09 05:23:00,1.81428,1.81428,1.81406,1.81421,2022648.0
2009-03-09 05:24:00,1.81422,1.81508,1.81422,1.81475,6953353.0
2009-03-09 05:25:00,1.81488,1.81536,1.81466,1.81536,7316644.0
2009-03-09 05:26:00,1.81546,1.81561,1.81525,1.81561,4348789.0
2009-03-09 05:27:00,1.8157,1.81599,1.8157,1.81599,7322757.0
2009-03-09 05:28:00,1.81605,1.81605,1.81566,1.81574,2163805.0
2009-03-09 05:29:00,1.81553,1.81572,1.8155,1.8157,2855630.0
2009-03-09 05:30:00,1.81568,1.81579,1.81564,1.81578,13942643.0
2009-03-09 05:31:00,1.81568,1.81568,1.81538,1.81549,6777086.0
2009-03-09 05:32:00,1.81537,1.81537,1.81509,1.81522,67513580.0
2009-03-09 05:33:00,1.81507,1.81511,1.81482,1.81482,10288129.0
2009-03-09 05:34:00,1.81481,1.81496,1.81481,1.81491,2955535.0
2009-03-09 05:35:00,1.81502,1.81528,1.81502,1.81518,34922464.0
2009-03-09 05:36:00,1.81514,1.8158,1.81514,1.8158,7111940.0
2009-03-09 05:37:00,1.81555,1.81609,1.81555,1.81587,63470998.0
2009-03-09 05:38:00,1.81571,1.81571,1.81516,1.81544,6730659.0
2009-03-09 05:39:00,1.81569,1.81588,1.81446,1.81588,791963.0
2009-03-09 05:40:00,1.81559,1.8161,1.81558,1.8158,12117856.0
2009-03-09 05:41:00,1.81646,1.81682,1.81646,1.81682,3192045.0
2009-03-09 05:42:00,1.81685,1.81701,1.81681,1.81683,3786262.0
2009-03-09 05:43:00,1.81688,1.81688,1.81637,1.81671,50265248.0
2009-03-09 05:44:00,1.81673,1.81688,1.81663,1.81663,3159117.0
2009-03-09 05:45:00,1.8166,1.8166,1.81571,1.81582,1826845.0
2009-03-09 05:46:00,1.81589,1.81589,1.81553,1.81553,7165363.0
2009-03-09 05:47:00,1.81561,1.81601,1.81558,1.81601,4339527.0
2009-03-09 05:48:00,1.81616,1.81622,1.81611,1.81611,8044399.0
2009-03-09 05:49:00,1.81618,1.81675,1.81618,1.81675,16134528.0
2009-03-09 05:50:00,1.81672,1.81678,1.81669,1.81674,6582515.0
2009-03-09 05:51:00,1.81675,1.81676,1.81667,1.81669,24430041.0
2009-03-09 05:52:00,1.81672,1.81676,1.81663,1.81663,4424708.0
2009-03-09 05:53:00,1.81663,1.8167,1.81656,1.8167,2571316.0
2009-03-09 05:54:00,1.81659,1.81659,1.81581,1.81581,4344854.0
2009-03-09 05:55:00,1.81588,1.81663,1.81588,1.81663,2834835.0
2009-03-09 05:56:00,1.81682,1.81706,1.81682,1.81698,6657335.0
2009-03-09 05:57:00,1.81676,1.81676,1.816,1.816,4133721.0
2009-03-09 05:58:00,1.81591,1.81605,1.8154,1.81605,7193637.0
2009-03-09 05:59:00,1.81621,1.81669,1.81621,1.81669,4359218.0
2009-03-09 06:00:00,1.81673,1.81677,1.81646,1.81646,11788201.0
2009-03-09 06:01:00,1.81638,1.8165,1.81623,1.81643,5970135.0
2009-03-09 06:02:00,1.8166,1.81699,1.81621,1.81621,13863603.0
2009-03-09 06:03:00,1.8168,1.81682,1.81671,1.81678,2337842.0
2009-03-09 06:04:00,1.81686,1.81697,1.81681,1.81685,19882392.0
2009-03-09 06:05:00,1.8169,1.81712,1.8169,1.81712,1764318.0
2009-03-09 06:06:00,1.81699,1.81699,1.81688,1.81694,7616312.0
2009-03-09 06:07:00,1.81703,1.81716,1.81701,1.81701,19118241.0
2009-03-09 06:08:00,1.81703,1.81705,1.81696,1.81696,5470423.0
2009-03-09 06:09:00,1.81678,1.8171,1.81678,1.8171,3154501.0
2009-03-09 06:10:00,1.81704,1.81706,1.81679,1.81698,5163124.0
2009-03-09 06:11:00,1.81686,1.81697,1.81672,1.81672,24119003.0
2009-03-09 06:12:00,1.81656,1.81681,1.81633,1.81681,10168884.0
2009-03-09 06:13:00,1.81703,1.81734,1.81702,1.81734,3222017.0
2009-03-09 06:14:00,1.81737,1.81737,1.81707,1.81712,5413644.0
2009-03-09 06:15:00,1.81706,1.81706,1.81663,1.81663,1877071.0
2009-03-09 06:16:00,1.81659,1.8167,1.81647,1.8167,4417632.0
2009-03-09 06:17:00,1.81669,1.81688,1.81669,1.81688,16404545.0
2009-03-09 06:18:00,1.81689,1.81691,1.81669,1.81669,7321976.0
2009-03-09 06:19:00,1.81638,1.81664,1.81612,1.81664,12920424.0
2009-03-09 06:20:00,1.81671,1.81671,1.81661,1.81668,13303552.0
2009-03-09 06:21:00,1.81668,1.81669,1.81664,1.81669,5406336.0
2009-03-09 06:22:00,1.8166,1.81664,1.81659,1.81659,13704390.0
2009-03-09 06:23:00,1.81658,1.81658,1.81619,1.81619,13608068.0
2009-03-09 06:24:00,1.81602,1.81602,1.81568,1.81588,5945922.0
2009-03-09 06:25:00,1.81589,1.81594,1.81574,1.81579,8683200.0
2009-03-09 06:26:00,1.8156,1.81562,1.8154,1.8154,2722488.0
2009-03-09 06:27:00,1.81547,1.81562,1.81547,1.81556,2240382.0
2009-03-09 06:28:00,1.81559,1.81566,1.81551,1.81564,5828768.0
2009-03-09 06:29:00,1.8156,1.8156,1.81536,1.81539,6063498.0
2009-03-09 06:30:00,1.81534,1.81534,1.8151,1.81521,6976409.0
2009-03-09 06:31:00,1.81508,1.81517,1.81472,1.81517,7199816.0
2009-03-09 06:32:00,1.81516,1.81516,1.81491,1.81499,3677218.0
2009-03-09 06:33:00,1.81499,1.81499,1.81479,1.81484,32408787.0
2009-03-09 06:34:00,1.81486,1.81486,1.81474,1.81474,6822313.0
2009-03-09 06:35:00,1.81462,1.81462,1.81384,1.81384,2519782.0
2009-03-09 06:36:00,1.81399,1.81419,1.81396,1.81419,4796738.0
2009-03-09 06:37:00,1.81423,1.81423,1.81382,1.81382,7404408.0
2009-03-09 06:38:00,1.81365,1.81369,1.81357,1.81369,8833217.0
2009-03-09 06:39:00,1.8138,1.81389,1.8138,1.81388,23949497.0
2009-03-09 06:40:00,1.81379,1.81406,1.81379,1.81406,6851408.0
2009-03-09 06:41:00,1.81394,1.81417,1.81394,1.81417,11286551.0
2009-03-09 06:42:00,1.81415,1.81415,1.81387,1.81387,5929014.0
2009-03-09 06:43:00,1.81385,1.81395,1.8137,1.8137,15238514.0
2009-03-09 06:44:00,1.81369,1.81381,1.81359,1.81359,2893377.0
2009-03-09 06:45:00,1.81359,1.81371,1.81347,1.81371,6499022.0
2009-03-09 06:46:00,1.8137,1.81388,1.8137,1.81376,9142950.0
2009-03-09 06:47:00,1.81364,1.81369,1.81343,1.81363,16338729.0
2009-03-09 06:48:00,1.81359,1.81371,1.81349,1.81352,4112604.0
2009-03-09 06:49:00,1.81379,1.81406,1.81379,1.81406,14706779.0
2009-03-09 06:50:00,1.81426,1.81426,1.81376,1.81401,5243742.0
2009-03-09 06:51:00,1.81403,1.81405,1.81383,1.81405,10764507.0
2009-03-09 06:52:00,1.81418,1.81419,1.81401,1.81408,36429020.0
2009-03-09 06:53:00,1.81412,1.81412,1.81362,1.8139,4068303.0
2009-03-09 06:54:00,1.8138,1.8139,1.81375,1.81375,8166584.0
2009-03-09 06:55:00,1.81371,1.81403,1.81355,1.81399,13234493.0
2009-03-09 06:56:00,1.8137,1.8137,1.81339,1.8136,10525695.0
2009-03-09 06:57:00,1.81359,1.81359,1.81333,1.81334,2672407.0
2009-03-09 06:58:00,1.8134,1.8135,1.81318,1.8135,3432027.0
2009-03-09 06:59:00,1.81352,1.81379,1.81352,1.81379,4204888.0
2009-03-09 07:00:00,1.81403,1.81448,1.81403,1.81448,8183863.0
2009-03-09 07:01:00,1.81457,1.81462,1.81435,1.81435,6858279.0
2009-03-09 07:02:00,1.81457,1.81529,1.81457,1.81529,1911796.0
2009-03-09 07:03:00,1.8152,1.81537,1.81515,1.81533,6254224.0
2009-03-09 07:04:00,1.81549,1.81571,1.81549,1.81571,22745286.0
2009-03-09 07:05:00,1.81591,1.81609,1.81591,1.81595,5204488.0
2009-03-09 07:06:00,1.81595,1.81595,1.81558,1.81558,3549480.0
2009-03-09 07:07:00,1.81566,1.81566,1.81529,1.81529,10454355.0
2009-03-09 07:08:00,1.81515,1.81515,1.81478,1.81504,6370549.0
2009-03-09 07:09:00,1.81511,1.81533,1.81511,1.81527,4893149.0
2009-03-09 07:10:00,1.81524,1.81524,1.81497,1.81497,7189121.0
2009-03-09 07:11:00,1.81488,1.8149,1.81474,1.81486,2402676.0
2009-03-09 07:12:00,1.81501,1.81517,1.81501,1.81507,1482340.0
2009-03-09 07:13:00,1.81492,1.81495,1.81473,1.81473,3222114.0
2009-03-09 07:14:00,1.81464,1.81468,1.81428,1.81454,867013.0
2009-03-09 07:15:00,1.81454,1.81454,1.81442,1.81446,10829599.0
2009-03-09 07:16:00,1.81436,1.81452,1.81436,1.8145,4227240.0
2009-03-09 07:17:00,1.8145,1.81472,1.8145,1.81472,10052010.0
2009-03-09 07:18:00,1.81487,1.81522,1.81485,1.81522,4113892.0
2009-03-09 07:19:00,1.81519,1.81546,1.81519,1.81543,12203738.0
2009-03-09 07:20:00,1.81528,1.81553,1.81528,1.81553,877468.0
2009-03-09 07:21:00,1.81559,1.81559,1.81517,1.81541,12392025.0
2009-03-09 07:22:00,1.81551,1.81555,1.81491,1.81538,14466297.0
2009-03-09 07:23:00,1.81547,1.81557,1.81547,1.8155,2124341.0
2009-03-09 07:24:00,1.8155,1.81551,1.81509,1.81535,3428397.0
2009-03-09 07:25:00,1.81543,1.81548,1.81508,1.81541,3828511.0
2009-03-09 07:26:00,1.81561,1.81574,1.81549,1.81549,8558546.0
2009-03-09 07:27:00,1.81546,1.81546,1.81501,1.81501,5092470.0
2009-03-09 07:28:00,1.81508,1.81518,1.81504,1.81518,12821747.0
2009-03-09 07:29:00,1.81514,1.81517,1.81504,1.81504,16665118.0
2009-03-09 07:30:00,1.81503,1.8151,1.81488,1.8151,3972507.0
2009-03-09 07:31:00,1.81505,1.81539,1.81505,1.81539,8765247.0
2009-03-09 07:32:00,1.81539,1.81544,1.81536,1.81542,877886.0
2009-03-09 07:33:00,1.81541,1.81541,1.81527,1.81532,4684299.0
2009-03-09 07:34:00,1.81536,1.81545,1.81534,1.81545,4618528.0
2009-03-09 07:35:00,1.81543,1.81543,1.81527,1.8153,17181594.0
2009-03-09 07:36:00,1.8152,1.81544,1.8152,1.81544,16300576.0
2009-03-09 07:37:00,1.81542,1.81542,1.8134,1.8134,5234670.0
2009-03-09 07:38:00,1.81506,1.81515,1.81471,1.81497,5766814.0
2009-03-09 07:39:00,1.81496,1.81512,1.81491,1.81491,12412043.0
2009-03-09 07:40:00,1.8148,1.8148,1.81446,1.81446,3573586.0
2009-03-09 07:41:00,1.81448,1.81451,1.81429,1.81447,1032972.0
2009-03-09 07:42:00,1.81446,1.81465,1.81446,1.81465,2836319.0
2009-03-09 07:43:00,1.81452,1.81452,1.81387,1.81402,903048.0
2009-03-09 07:44:00,1.81404,1.81406,1.81388,1.81388,4102274.0
2009-03-09 07:45:00,1.81375,1.81375,1.81318,1.81363,3623163.0
2009-03-09 07:46:00,1.8136,1.81377,1.8136,1.81377,49542975.0
2009-03-09 07:47:00,1.81376,1.81407,1.81376,1.81407,10567237.0
2009-03-09 07:48:00,1.8139,1.8139,1.81352,1.81352,11253076.0
2009-03-09 07:49:00,1.8134,1.8134,1.81172,1.81312,4316460.0
2009-03-09 07:50:00,1.81327,1.81336,1.81327,1.81327,12719623.0
2009-03-09 07:51:00,1.81323,1.81326,1.81312,1.81316,4433709.0
2009-03-09 07:52:00,1.81309,1.81309,1.8127,1.81289,4208115.0
2009-03-09 07:53:00,1.81302,1.81328,1.81302,1.81328,4095839.0
2009-03-09 07:54:00,1.81324,1.81368,1.81324,1.81368,5829035.0
2009-03-09 07:55:00,1.81369,1.81395,1.81369,1.81395,43489132.0
2009-03-09 07:56:00,1.81381,1.81389,1.81364,1.81389,6951435.0
2009-03-09 07:57:00,1.81414,1.81438,1.81414,1.81438,17477334.0
2009-03-09 07:58:00,1.81433,1.81452,1.81433,1.81446,10720929.0
2009-03-09 07:59:00,1.81424,1.81443,1.81422,1.81422,7434610.0
2009-03-09 08:00:00,1.81415,1.81415,1.81383,1.81383,8604143.0
2009-03-09 08:01:00,1.81394,1.81411,1.81378,1.81378,54548610.0
2009-03-09 08:02:00,1.8137,1.81379,1.8137,1.81378,6468632.0
2009-03-09 08:03:00,1.81376,1.81381,1.81369,1.81376,2973530.0
2009-03-09 08:04:00,1.81373,1.81378,1.81363,1.8137,4592012.0
2009-03-09 08:05:00,1.8137,1.81389,1.8137,1.81374,11270923.0
2009-03-09 08:06:00,1.81381,1.81402,1.81381,1.81402,3867571.0
2009-03-09 08:07:00,1.81416,1.81453,1.81416,1.81445,9480814.0
2009-03-09 08:08:00,1.81437,1.81445,1.8143,1.8143,13385880.0
2009-03-09 08:09:00,1.81428,1.81434,1.81409,1.81409,8594673.0
2009-03-09 08:10:00,1.81401,1.81401,1.81362,1.81362,16282486.0
2009-03-09 08:11:00,1.81327,1.81333,1.81313,1.81333,2955718.0
2009-03-09 08:12:00,1.8133,1.8133,1.81305,1.81319,5325267.0
2009-03-09 08:13:00,1.81327,1.81335,1.81312,1.81312,4473506.0
2009-03-09 08:14:00,1.81313,1.81353,1.81295,1.81353,8273904.0
2009-03-09 08:15:00,1.81347,1.81347,1.81319,1.81319,16713213.0
2009-03-09 08:16:00,1.81302,1.81302,1.81238,1.81238,1831760.0
2009-03-09 08:17:00,1.81244,1.81303,1.81217,1.81303,3684145.0
2009-03-09 08:18:00,1.81314,1.81368,1.81314,1.81368,4930500.0
2009-03-09 08:19:00,1.81376,1.81376,1.81349,1.81356,3818911.0
2009-03-09 08:20:00,1.81361,1.81361,1.81324,1.81324,7026561.0
2009-03-09 08:21:00,1.81307,1.81307,1.81266,1.81266,8874399.0
2009-03-09 08:22:00,1.81251,1.81251,1.81168,1.81168,741270.0
2009-03-09 08:23:00,1.81155,1.8117,1.81147,1.8117,5925789.0
2009-03-09 08:24:00,1.81181,1.81208,1.81181,1.81208,2708387.0
2009-03-09 08:25:00,1.81216,1.8123,1.81215,1.81225,4443282.0
2009-03-09 08:26:00,1.81245,1.81271,1.81245,1.81271,8064454.0
2009-03-09 08:27:00,1.81274,1.81313,1.81274,1.81313,26024760.0
2009-03-09 08:28:00,1.81314,1.81339,1.81312,1.81339,7817735.0
2009-03-09 08:29:00,1.81343,1.8137,1.81339,1.8137,8875896.0
2009-03-09 08:30:00,1.81375,1.81375,1.81327,1.81327,5539063.0
2009-03-09 08:31:00,1.81338,1.81411,1.81338,1.81411,3820591.0
2009-03-09 08:32:00,1.81429,1.81451,1.81429,1.81451,4089883.0
2009-03-09 08:33:00,1.81457,1.81466,1.81457,1.81466,6405468.0
2009-03-09 08:34:00,1.81461,1.81461,1.81431,1.81448,23738442.0
2009-03-09 08:35:00,1.81446,1.81465,1.81427,1.81465,5764737.0
2009-03-09 08:36:00,1.81463,1.81481,1.81463,1.81471,3845042.0
2009-03-09 08:37:00,1.81462,1.81462,1.8137,1.8137,4750819.0
2009-03-09 08:38:00,1.81371,1.81371,1.81325,1.81333,3509781.0
2009-03-09 08:39:00,1.81333,1.81365,1.81333,1.81335,2899176.0
2009-03-09 08:40:00,1.81336,1.8135,1.81333,1.8135,5268517.0
2009-03-09 08:41:00,1.8135,1.81379,1.8135,1.81379,10708022.0
2009-03-09 08:42:00,1.81369,1.81375,1.8136,1.8136,19691488.0
2009-03-09 08:43:00,1.81367,1.81373,1.8136,1.81371,3985415.0
2009-03-09 08:44:00,1.81376,1.8138,1.81356,1.8136,7761647.0
2009-03-09 08:45:00,1.81365,1.81385,1.81365,1.81385,4348765.0
2009-03-09 08:46:00,1.81385,1.81385,1.81349,1.81368,2193313.0
2009-03-09 08:47:00,1.81367,1.8137,1.8136,1.8137,21890913.0
2009-03-09 08:48:00,1.81375,1.81422,1.81353,1.81422,4411234.0
2009-03-09 08:49:00,1.81417,1.81438,1.81386,1.81386,10036796.0
2009-03-09 08:50:00,1.81368,1.81368,1.81333,1.8135,15202220.0
2009-03-09 08:51:00,1.81353,1.81364,1.81335,1.81358,3002804.0
2009-03-09 08:52:00,1.81368,1.81389,1.81368,1.81389,29971736.0
2009-03-09 08:53:00,1.81394,1.81419,1.81342,1.81419,3492382.0
2009-03-09 08:54:00,1.81419,1.81419,1.81396,1.81396,2677336.0
2009-03-09 08:55:00,1.81399,1.81454,1.81399,1.81454,1612977.0
2009-03-09 08:56:00,1.81463,1.81465,1.81453,1.81453,10168807.0
2009-03-09 08:57:00,1.81449,1.81449,1.81429,1.81432,5109373.0
2009-03-09 08:58:00,1.81423,1.81425,1.81386,1.81386,5313783.0
2009-03-09 08:59:00,1.81363,1.81363,1.81314,1.81314,7137386.0
2009-03-09 09:00:00,1.81312,1.81312,1.81277,1.81279,17021198.0
2009-03-09 09:01:00,1.81278,1.81278,1.81248,1.8125,5913056.0
2009-03-09 09:02:00,1.81248,1.81248,1.81197,1.81197,5237204.0
2009-03-09 09:03:00,1.81206,1.81206,1.81176,1.81183,4598600.0
2009-03-09 09:04:00,1.8118,1.8118,1.81147,1.81147,8645960.0
2009-03-09 09:05:00,1.81146,1.81146,1.81116,1.81116,6654523.0
2009-03-09 09:06:00,1.81112,1.81112,1.81,1.81,7939620.0
2009-03-09 09:07:00,1.80986,1.80994,1.80961,1.80961,2794271.0
2009-03-09 09:08:00,1.80952,1.80952,1.80845,1.80845,55608228.0
2009-03-09 09:09:00,1.80843,1.80843,1.80776,1.80776,20687634.0
2009-03-09 09:10:00,1.80777,1.80777,1.8073,1.8073,6155208.0
2009-03-09 09:11:00,1.80731,1.80731,1.8071,1.80728,7016464.0
2009-03-09 09:12:00,1.80739,1.80765,1.80711,1.80711,15320086.0
2009-03-09 09:13:00,1.80684,1.80691,1.80666,1.8069,2780848.0
2009-03-09 09:14:00,1.80666,1.8069,1.80657,1.8069,9184614.0
2009-03-09 09:15:00,1.80692,1.80703,1.80683,1.80703,2581566.0
2009-03-09 09:16:00,1.8071,1.80734,1.80706,1.80706,29804922.0
2009-03-09 09:17:00,1.80702,1.80747,1.80702,1.8074,2687490.0
2009-03-09 09:18:00,1.80741,1.80742,1.8073,1.80739,2491332.0
2009-03-09 09:19:00,1.80734,1.80748,1.80734,1.80748,2866920.0
2009-03-09 09:20:00,1.80741,1.80757,1.80741,1.80747,1899374.0
2009-03-09 09:21:00,1.80754,1.80776,1.80754,1.80776,1603553.0
2009-03-09 09:22:00,1.80808,1.80901,1.80808,1.80901,32356206.0
2009-03-09 09:23:00,1.80903,1.80981,1.80903,1.80981,2560910.0
2009-03-09 09:24:00,1.80981,1.81091,1.80981,1.81091,55969740.0
2009-03-09 09:25:00,1.81108,1.81116,1.81094,1.81094,5623910.0
2009-03-09 09:26:00,1.81071,1.81071,1.80998,1.80998,12638729.0
2009-03-09 09:27:00,1.8098,1.8098,1.80863,1.80863,3908128.0
2009-03-09 09:28:00,1.80858,1.80858,1.80812,1.80812,9389286.0
2009-03-09 09:29:00,1.80794,1.80804,1.80773,1.80773,3696649.0
2009-03-09 09:30:00,1.80765,1.80773,1.80624,1.80773,23579058.0
2009-03-09 09:31:00,1.80787,1.80806,1.80775,1.80775,6426722.0
2009-03-09 09:32:00,1.80763,1.80798,1.80759,1.80798,47093550.0
2009-03-09 09:33:00,1.80796,1.8083,1.80796,1.8083,5766079.0
2009-03-09 09:34:00,1.80835,1.80858,1.80835,1.80858,3473883.0
2009-03-09 09:35:00,1.80861,1.80886,1.80727,1.80886,1692467.0
2009-03-09 09:36:00,1.80892,1.80934,1.80887,1.80934,5736731.0
2009-03-09 09:37:00,1.80934,1.80956,1.80909,1.80949,480581.0
2009-03-09 09:38:00,1.80954,1.80998,1.80948,1.80948,9117631.0
2009-03-09 09:39:00,1.80927,1.80936,1.80898,1.80936,27191590.0
2009-03-09 09:40:00,1.8094,1.80976,1.8094,1.80957,38772672.0
2009-03-09 09:41:00,1.80955,1.80967,1.80954,1.80967,3100223.0
2009-03-09 09:42:00,1.80971,1.80975,1.80932,1.80963,8977004.0
2009-03-09 09:43:00,1.80957,1.80957,1.80933,1.80938,6540513.0
2009-03-09 09:44:00,1.80916,1.80919,1.80896,1.80905,4083427.0
2009-03-09 09:45:00,1.809,1.80944,1.80882,1.80944,4509299.0
2009-03-09 09:46:00,1.8096,1.80994,1.8096,1.80988,22009743.0
2009-03-09 09:47:00,1.80991,1.81017,1.80991,1.81017,39807936.0
2009-03-09 09:48:00,1.81017,1.81017,1.80981,1.80981,1821186.0
2009-03-09 09:49:00,1.80978,1.80978,1.8092,1.80936,13128639.0
2009-03-09 09:50:00,1.8093,1.81021,1.8093,1.81021,1884531.0
2009-03-09 09:51:00,1.8102,1.8107,1.8102,1.81064,10670695.0
2009-03-09 09:52:00,1.81037,1.81037,1.80978,1.80978,36883660.0
2009-03-09 09:53:00,1.80975,1.80975,1.80959,1.80959,4714279.0
2009-03-09 09:54:00,1.80976,1.80984,1.8097,1.80976,17563068.0
2009-03-09 09:55:00,1.80975,1.80975,1.8096,1.8096,4638360.0
2009-03-09 09:56:00,1.80971,1.80984,1.80939,1.80939,3756553.0
2009-03-09 09:57:00,1.80918,1.80918,1.80868,1.80896,16097355.0
2009-03-09 09:58:00,1.80887,1.80911,1.80883,1.80911,2325935.0
2009-03-09 09:59:00,1.80901,1.80901,1.80857,1.80857,35885268.0
2009-03-09 10:00:00,1.80855,1.80855,1.80829,1.80829,4962638.0
2009-03-09 10:01:00,1.80827,1.80827,1.80782,1.80782,3463251.0
2009-03-09 10:02:00,1.80784,1.80784,1.80755,1.80755,8809757.0
2009-03-09 10:03:00,1.80739,1.80747,1.80726,1.80727,7412398.0
2009-03-09 10:04:00,1.80721,1.80721,1.80647,1.80695,131019735.0
2009-03-09 10:05:00,1.8072,1.80738,1.80719,1.80719,8889119.0
2009-03-09 10:06:00,1.80725,1.80747,1.80718,1.80734,10140789.0
2009-03-09 10:07:00,1.80709,1.8071,1.80664,1.80664,1578157.0
2009-03-09 10:08:00,1.80662,1.80662,1.80577,1.80577,17258868.0
2009-03-09 10:09:00,1.80587,1.80657,1.80587,1.80657,30720984.0
2009-03-09 10:10:00,1.80671,1.80673,1.80655,1.80673,4288364.0
2009-03-09 10:11:00,1.80675,1.80686,1.80668,1.80672,10821428.0
2009-03-09 10:12:00,1.80665,1.80665,1.80637,1.80637,6140216.0
2009-03-09 10:13:00,1.80648,1.80696,1.80648,1.8069,6837432.0
2009-03-09 10:14:00,1.80707,1.80767,1.80707,1.80767,18190906.0
2009-03-09 10:15:00,1.80795,1.80864,1.80795,1.80845,10475894.0
2009-03-09 10:16:00,1.80839,1.80839,1.80779,1.80779,16801433.0
2009-03-09 10:17:00,1.80774,1.80774,1.80729,1.80759,10231427.0
2009-03-09 10:18:00,1.80766,1.8079,1.80737,1.8079,10643767.0
2009-03-09 10:19:00,1.80788,1.80793,1.80763,1.80763,5670667.0
2009-03-09 10:20:00,1.8076,1.8076,1.80632,1.80632,3632805.0
2009-03-09 10:21:00,1.80632,1.80632,1.80607,1.80607,765765.0
2009-03-09 10:22:00,1.80563,1.80602,1.80563,1.80564,11113283.0
2009-03-09 10:23:00,1.8057,1.8057,1.80529,1.80543,8878259.0
2009-03-09 10:24:00,1.80538,1.80538,1.80502,1.80502,12796875.0
2009-03-09 10:25:00,1.80471,1.80508,1.8046,1.8046,8208194.0
2009-03-09 10:26:00,1.8044,1.80446,1.80417,1.80446,8323952.0
2009-03-09 10:27:00,1.80451,1.80479,1.8044,1.8044,16623212.0
2009-03-09 10:28:00,1.80442,1.80471,1.80442,1.80471,7077571.0
2009-03-09 10:29:00,1.80471,1.80471,1.80404,1.80404,9705917.0
2009-03-09 10:30:00,1.80405,1.8045,1.80381,1.8045,22814148.0
2009-03-09 10:31:00,1.80465,1.80485,1.80464,1.80464,4003345.0
2009-03-09 10:32:00,1.80438,1.80465,1.80438,1.80465,2400024.0
2009-03-09 10:33:00,1.80465,1.80465,1.80409,1.80409,35465199.0
2009-03-09 10:34:00,1.80412,1.8042,1.8038,1.8038,9280513.0
2009-03-09 10:35:00,1.80362,1.80362,1.80326,1.80326,2723433.0
2009-03-09 10:36:00,1.80299,1.80382,1.80297,1.80382,1616422.0
2009-03-09 10:37:00,1.80393,1.80414,1.80366,1.80393,2761590.0
2009-03-09 10:38:00,1.80391,1.80414,1.80386,1.80414,1863119.0
2009-03-09 10:39:00,1.80412,1.80413,1.80379,1.80379,3340936.0
2009-03-09 10:40:00,1.80341,1.80351,1.80184,1.80184,5287290.0
2009-03-09 10:41:00,1.80322,1.80322,1.80295,1.80295,8564190.0
2009-03-09 10:42:00,1.80294,1.80294,1.80253,1.80253,2216783.0
2009-03-09 10:43:00,1.80249,1.803,1.80249,1.80249,72817813.0
2009-03-09 10:44:00,1.80243,1.80252,1.80225,1.80252,5212118.0
2009-03-09 10:45:00,1.80273,1.8031,1.80273,1.8031,8661622.0
2009-03-09 10:46:00,1.80319,1.80374,1.80319,1.80374,28478120.0
2009-03-09 10:47:00,1.8039,1.80395,1.80296,1.80296,5647859.0
2009-03-09 10:48:00,1.8029,1.8029,1.80197,1.80259,4163941.0
2009-03-09 10:49:00,1.80284,1.80345,1.80284,1.80345,7371584.0
2009-03-09 10:50:00,1.80351,1.8041,1.80351,1.8041,5627820.0
2009-03-09 10:51:00,1.80409,1.8046,1.80409,1.8046,2356218.0
2009-03-09 10:52:00,1.80468,1.80517,1.80464,1.80497,5438130.0
2009-03-09 10:53:00,1.80504,1.8058,1.80504,1.80577,10075581.0
2009-03-09 10:54:00,1.80567,1.80567,1.80519,1.80519,7456829.0
2009-03-09 10:55:00,1.80532,1.80539,1.80476,1.80476,989203.0
2009-03-09 10:56:00,1.80463,1.80463,1.80429,1.80451,33531922.0
2009-03-09 10:57:00,1.80447,1.80474,1.80433,1.80474,2007262.0
2009-03-09 10:58:00,1.80487,1.80551,1.80487,1.80551,11401367.0
2009-03-09 10:59:00,1.8055,1.80573,1.80544,1.80572,3632441.0
2009-03-09 11:00:00,1.80578,1.80606,1.80567,1.80606,5925547.0
2009-03-09 11:01:00,1.80611,1.80611,1.80555,1.80555,167397475.0
2009-03-09 11:02:00,1.80547,1.80547,1.80483,1.80483,5026940.0
2009-03-09 11:03:00,1.80476,1.80476,1.80383,1.80383,23250276.0
2009-03-09 11:04:00,1.80366,1.80366,1.80283,1.80284,1419324.0
2009-03-09 11:05:00,1.80275,1.80275,1.80253,1.80261,3553736.0
2009-03-09 11:06:00,1.80253,1.80253,1.80212,1.8025,1730927.0
2009-03-09 11:07:00,1.80243,1.80254,1.80234,1.80234,6233745.0
2009-03-09 11:08:00,1.80242,1.80256,1.80242,1.80256,7693814.0
2009-03-09 11:09:00,1.80242,1.80242,1.80209,1.80209,5268945.0
2009-03-09 11:10:00,1.80193,1.80193,1.80139,1.80139,2146414.0
2009-03-09 11:11:00,1.80127,1.80127,1.80051,1.80051,13445571.0
2009-03-09 11:12:00,1.80043,1.80043,1.79819,1.79851,50278397.0
2009-03-09 11:13:00,1.79878,1.79889,1.79878,1.79885,16691910.0
2009-03-09 11:14:00,1.79901,1.79973,1.79901,1.79952,4591216.0
2009-03-09 11:15:00,1.79924,1.79924,1.7987,1.79913,121100462.0
2009-03-09 11:16:00,1.79923,1.79957,1.79923,1.79947,20326239.0
2009-03-09 11:17:00,1.79968,1.8002,1.79968,1.8002,4710579.0
2009-03-09 11:18:00,1.80034,1.80179,1.80034,1.80158,4468710.0
2009-03-09 11:19:00,1.8017,1.8017,1.8012,1.8012,21876074.0
2009-03-09 11:20:00,1.80109,1.80142,1.80109,1.80125,19056141.0
2009-03-09 11:21:00,1.80121,1.80142,1.80121,1.80138,19429562.0
2009-03-09 11:22:00,1.80154,1.80231,1.80154,1.80231,10595649.0
2009-03-09 11:23:00,1.80239,1.80285,1.80239,1.8028,3770474.0
2009-03-09 11:24:00,1.80254,1.80254,1.80187,1.80187,198816390.0
2009-03-09 11:25:00,1.80192,1.80204,1.80187,1.80204,4903002.0
2009-03-09 11:26:00,1.80211,1.80285,1.80211,1.8027,26303536.0
2009-03-09 11:27:00,1.80252,1.80252,1.80199,1.80237,32292850.0
2009-03-09 11:28:00,1.80246,1.80278,1.80242,1.80278,1058680.0
2009-03-09 11:29:00,1.80295,1.80311,1.80287,1.80287,2332091.0
2009-03-09 11:30:00,1.80285,1.80285,1.8026,1.80279,3183636.0
2009-03-09 11:31:00,1.80278,1.80324,1.80266,1.80316,2955690.0
2009-03-09 11:32:00,1.80291,1.80297,1.80277,1.80277,12062085.0
2009-03-09 11:33:00,1.80261,1.80261,1.80233,1.80256,3075456.0
2009-03-09 11:34:00,1.80274,1.80303,1.80274,1.80303,6206854.0
2009-03-09 11:35:00,1.80287,1.80288,1.80279,1.80279,2505182.0
2009-03-09 11:36:00,1.80287,1.80361,1.80287,1.80361,9791594.0
2009-03-09 11:37:00,1.80377,1.80442,1.80377,1.80442,19657442.0
2009-03-09 11:38:00,1.80434,1.80466,1.80434,1.80466,19282606.0
2009-03-09 11:39:00,1.80484,1.80484,1.80395,1.80395,3976890.0
2009-03-09 11:40:00,1.80409,1.8044,1.80396,1.80396,5980225.0
2009-03-09 11:41:00,1.80401,1.80481,1.80401,1.80406,11020565.0
2009-03-09 11:42:00,1.80391,1.80391,1.80343,1.80384,7628811.0
2009-03-09 11:43:00,1.80361,1.80361,1.80292,1.80292,3122857.0
2009-03-09 11:44:00,1.8029,1.8029,1.80187,1.80187,26841062.0
2009-03-09 11:45:00,1.80178,1.80178,1.80164,1.80172,4008850.0
2009-03-09 11:46:00,1.80186,1.8021,1.80186,1.80204,18751926.0
2009-03-09 11:47:00,1.80205,1.80228,1.80205,1.80217,8359171.0
2009-03-09 11:48:00,1.80231,1.80244,1.80213,1.80229,34639105.0
2009-03-09 11:49:00,1.80236,1.80251,1.80232,1.80248,8809254.0
2009-03-09 11:50:00,1.80234,1.80234,1.80188,1.80188,8181703.0
2009-03-09 11:51:00,1.80165,1.80275,1.80165,1.80275,11971881.0
2009-03-09 11:52:00,1.80301,1.80301,1.80186,1.80186,1429399.0
2009-03-09 11:53:00,1.80177,1.80177,1.80076,1.80077,11124300.0
2009-03-09 11:54:00,1.80057,1.80057,1.80006,1.80006,5516065.0
2009-03-09 11:55:00,1.80017,1.80072,1.79997,1.80057,7265738.0
2009-03-09 11:56:00,1.8008,1.80154,1.8008,1.80154,3444030.0
2009-03-09 11:57:00,1.80148,1.80174,1.80143,1.80154,2936394.0
2009-03-09 11:58:00,1.80147,1.80147,1.80029,1.8005,16129811.0
2009-03-09 11:59:00,1.80067,1.80103,1.80067,1.80103,17384275.0
2009-03-09 12:00:00,1.80105,1.80118,1.80078,1.80078,50054340.0
2009-03-09 12:01:00,1.80066,1.80106,1.80062,1.80099,2693254.0
2009-03-09 12:02:00,1.8011,1.80162,1.8011,1.80136,3173474.0
2009-03-09 12:03:00,1.80126,1.80126,1.80104,1.80104,6681499.0
2009-03-09 12:04:00,1.80101,1.80101,1.80074,1.80074,4740620.0
2009-03-09 12:05:00,1.8007,1.8007,1.7988,1.7988,24015360.0
2009-03-09 12:06:00,1.7988,1.7988,1.79856,1.79857,2836139.0
2009-03-09 12:07:00,1.79856,1.79856,1.7981,1.7981,7421647.0
2009-03-09 12:08:00,1.79808,1.79859,1.79801,1.79859,22537411.0
2009-03-09 12:09:00,1.79869,1.80028,1.79869,1.80028,24319677.0
2009-03-09 12:10:00,1.80048,1.80088,1.80048,1.80088,5553082.0
2009-03-09 12:11:00,1.80093,1.80097,1.80075,1.80097,9023825.0
2009-03-09 12:12:00,1.80096,1.80099,1.80068,1.80068,3447597.0
2009-03-09 12:13:00,1.80066,1.80066,1.80026,1.80031,7565321.0
2009-03-09 12:14:00,1.80029,1.80029,1.7997,1.79976,202745776.0
2009-03-09 12:15:00,1.79957,1.79957,1.79903,1.79903,4703373.0
2009-03-09 12:16:00,1.79893,1.79893,1.79865,1.79867,27654200.0
2009-03-09 12:17:00,1.79879,1.799,1.79845,1.79845,2309413.0
2009-03-09 12:18:00,1.79863,1.79929,1.79863,1.79891,86304579.0
2009-03-09 12:19:00,1.79882,1.79882,1.7983,1.79833,60300549.0
2009-03-09 12:20:00,1.79821,1.79821,1.79742,1.79742,2555906.0
2009-03-09 12:21:00,1.79734,1.7974,1.79701,1.7974,13599077.0
2009-03-09 12:22:00,1.79749,1.79822,1.79746,1.79822,1066792.0
2009-03-09 12:23:00,1.79826,1.7985,1.7982,1.7985,9014967.0
2009-03-09 12:24:00,1.79858,1.79885,1.79857,1.79885,2538915.0
2009-03-09 12:25:00,1.79893,1.79898,1.79796,1.79826,4197010.0
2009-03-09 12:26:00,1.79859,1.79908,1.79859,1.79891,19408680.0
2009-03-09 12:27:00,1.79888,1.79922,1.79881,1.79922,6063915.0
2009-03-09 12:28:00,1.7995,1.79965,1.79902,1.79902,4197661.0
2009-03-09 12:29:00,1.79895,1.79895,1.79844,1.79844,3945332.0
2009-03-09 12:30:00,1.79829,1.79831,1.79778,1.79831,4618443.0
2009-03-09 12:31:00,1.79817,1.79826,1.79778,1.79801,43926816.0
2009-03-09 12:32:00,1.79786,1.79786,1.79713,1.79726,38916973.0
2009-03-09 12:33:00,1.79717,1.79717,1.79646,1.79646,20341807.0
2009-03-09 12:34:00,1.79629,1.79695,1.79629,1.79695,5626022.0
2009-03-09 12:35:00,1.79707,1.79707,1.79688,1.79689,5587146.0
2009-03-09 12:36:00,1.79696,1.79734,1.79682,1.79682,5456258.0
2009-03-09 12:37:00,1.79727,1.79791,1.79727,1.79791,3179318.0
2009-03-09 12:38:00,1.7979,1.79837,1.7979,1.79833,5934469.0
2009-03-09 12:39:00,1.79836,1.79862,1.79819,1.79819,5871580.0
2009-03-09 12:40:00,1.79825,1.79825,1.79666,1.7967,19724016.0
2009-03-09 12:41:00,1.7965,1.7965,1.79622,1.79636,4371792.0
2009-03-09 12:42:00,1.79642,1.79666,1.79642,1.79666,43870440.0
2009-03-09 12:43:00,1.79668,1.79697,1.7966,1.79697,3089886.0
2009-03-09 12:44:00,1.79689,1.79689,1.79671,1.79676,4930441.0
2009-03-09 12:45:00,1.79667,1.79675,1.79659,1.79675,4734239.0
2009-03-09 12:46:00,1.79657,1.79657,1.79613,1.79627,13198599.0
2009-03-09 12:47:00,1.79623,1.79623,1.79558,1.79558,5823521.0
2009-03-09 12:48:00,1.79544,1.79544,1.79498,1.79498,1363353.0
2009-03-09 12:49:00,1.79504,1.79514,1.79504,1.79506,26406084.0
2009-03-09 12:50:00,1.79508,1.79557,1.79498,1.79557,2035963.0
2009-03-09 12:51:00,1.79564,1.79598,1.79564,1.79598,2389711.0
2009-03-09 12:52:00,1.79603,1.79644,1.79594,1.79642,19896528.0
2009-03-09 12:53:00,1.79643,1.79643,1.79624,1.7964,760398.0
2009-03-09 12:54:00,1.79649,1.79678,1.79649,1.79666,14481444.0
2009-03-09 12:55:00,1.79654,1.79681,1.79654,1.79681,1928321.0
2009-03-09 12:56:00,1.79669,1.79669,1.79633,1.79633,6859327.0
2009-03-09 12:57:00,1.79633,1.79633,1.79621,1.7963,18432753.0
2009-03-09 12:58:00,1.79616,1.79634,1.7953,1.7953,29196613.0
2009-03-09 12:59:00,1.79529,1.79529,1.79433,1.79433,5706918.0
2009-03-09 13:00:00,1.79437,1.79446,1.79418,1.79418,43760160.0
2009-03-09 13:01:00,1.79421,1.79445,1.79415,1.79445,21616220.0
2009-03-09 13:02:00,1.79463,1.79498,1.79463,1.79489,8735276.0
2009-03-09 13:03:00,1.79492,1.79493,1.79467,1.79467,4450418.0
2009-03-09 13:04:00,1.79484,1.79526,1.79484,1.79526,20390750.0
2009-03-09 13:05:00,1.79512,1.79527,1.79483,1.79527,3836593.0
2009-03-09 13:06:00,1.79525,1.79525,1.79487,1.79487,9949587.0
2009-03-09 13:07:00,1.79473,1.79533,1.7944,1.79533,3896842.0
2009-03-09 13:08:00,1.79554,1.79639,1.79554,1.79639,25203360.0
2009-03-09 13:09:00,1.79643,1.79643,1.79588,1.79588,6337969.0
2009-03-09 13:10:00,1.79581,1.79593,1.79555,1.79555,8523238.0
2009-03-09 13:11:00,1.79564,1.79608,1.79564,1.79608,6493149.0
2009-03-09 13:12:00,1.79604,1.79604,1.79546,1.79552,3474780.0
2009-03-09 13:13:00,1.79544,1.79544,1.79488,1.79488,16657526.0
2009-03-09 13:14:00,1.79487,1.79487,1.79258,1.79258,13184673.0
2009-03-09 13:15:00,1.79262,1.79313,1.79262,1.79313,63476028.0
2009-03-09 13:16:00,1.7932,1.79351,1.7932,1.79351,4170999.0
2009-03-09 13:17:00,1.79384,1.79447,1.79384,1.79447,6046961.0
2009-03-09 13:18:00,1.79459,1.79528,1.79459,1.79528,11153583.0
2009-03-09 13:19:00,1.79524,1.79524,1.79496,1.79496,8632970.0
2009-03-09 13:20:00,1.79496,1.79512,1.79468,1.7947,4729095.0
2009-03-09 13:21:00,1.79452,1.79461,1.79431,1.79431,1252384.0
2009-03-09 13:22:00,1.79422,1.79423,1.79358,1.79358,3674140.0
2009-03-09 13:23:00,1.79356,1.79356,1.79319,1.79319,9122809.0
2009-03-09 13:24:00,1.79322,1.79322,1.79242,1.79275,134833044.0
2009-03-09 13:25:00,1.79293,1.79325,1.79285,1.79316,1096847.0
2009-03-09 13:26:00,1.79333,1.7946,1.79333,1.7946,6891488.0
2009-03-09 13:27:00,1.79475,1.79517,1.79457,1.79517,4659937.0
2009-03-09 13:28:00,1.79513,1.79513,1.79455,1.79462,8588681.0
2009-03-09 13:29:00,1.79447,1.79447,1.79362,1.79362,5856940.0
2009-03-09 13:30:00,1.7936,1.79371,1.79331,1.79371,3144992.0
2009-03-09 13:31:00,1.79375,1.79403,1.79375,1.79403,5562513.0
2009-03-09 13:32:00,1.79411,1.79448,1.79411,1.79448,18886550.0
2009-03-09 13:33:00,1.79454,1.79475,1.79441,1.79475,3120581.0
2009-03-09 13:34:00,1.79477,1.79504,1.79477,1.79504,10327978.0
2009-03-09 13:35:00,1.79508,1.79536,1.79508,1.79536,4633352.0
2009-03-09 13:36:00,1.79541,1.79566,1.79541,1.79566,7186648.0
2009-03-09 13:37:00,1.79574,1.79591,1.79574,1.79579,3842474.0
2009-03-09 13:38:00,1.79597,1.79619,1.7959,1.79611,23121002.0
2009-03-09 13:39:00,1.79611,1.79613,1.79595,1.79595,1235274.0
2009-03-09 13:40:00,1.79601,1.79611,1.79601,1.79606,5440653.0
2009-03-09 13:41:00,1.796,1.79615,1.79596,1.79596,8612501.0
2009-03-09 13:42:00,1.79583,1.79615,1.79576,1.79615,2431359.0
2009-03-09 13:43:00,1.7961,1.79614,1.79587,1.79587,13611692.0
2009-03-09 13:44:00,1.79563,1.79563,1.79462,1.79462,8325088.0
2009-03-09 13:45:00,1.79458,1.79458,1.79434,1.79435,12122745.0
2009-03-09 13:46:00,1.79428,1.79428,1.79398,1.79398,9579809.0
2009-03-09 13:47:00,1.79395,1.79395,1.79334,1.79334,9855264.0
2009-03-09 13:48:00,1.79331,1.79353,1.79315,1.79353,3962783.0
2009-03-09 13:49:00,1.79363,1.79398,1.79363,1.79383,4581027.0
2009-03-09 13:50:00,1.79376,1.79384,1.79366,1.79384,4060340.0
2009-03-09 13:51:00,1.7937,1.7937,1.79332,1.79342,9960684.0
2009-03-09 13:52:00,1.79351,1.79376,1.79344,1.79376,7592435.0
2009-03-09 13:53:00,1.79397,1.79467,1.79397,1.79467,1447182.0
2009-03-09 13:54:00,1.79479,1.79487,1.79452,1.79452,21082427.0
2009-03-09 13:55:00,1.79441,1.79442,1.79431,1.79433,4433154.0
2009-03-09 13:56:00,1.79423,1.79423,1.79384,1.79394,91366072.0
2009-03-09 13:57:00,1.79412,1.79429,1.79412,1.79429,44171820.0
2009-03-09 13:58:00,1.79429,1.79436,1.79418,1.79428,2141451.0
2009-03-09 13:59:00,1.7943,1.7943,1.79385,1.79385,2479057.0
2009-03-09 14:00:00,1.79392,1.79392,1.79294,1.79303,9184224.0
2009-03-09 14:01:00,1.79296,1.79296,1.7919,1.7919,10180359.0
2009-03-09 14:02:00,1.79186,1.79186,1.79083,1.7909,8486568.0
2009-03-09 14:03:00,1.79091,1.79091,1.78995,1.78995,10623743.0
2009-03-09 14:04:00,1.79002,1.79042,1.79002,1.7903,2232114.0
2009-03-09 14:05:00,1.79049,1.79049,1.7903,1.79031,1933119.0
2009-03-09 14:06:00,1.79046,1.79051,1.79029,1.7905,11804788.0
2009-03-09 14:07:00,1.79049,1.79112,1.79049,1.79098,9204782.0
2009-03-09 14:08:00,1.79108,1.79228,1.79108,1.79228,7036289.0
2009-03-09 14:09:00,1.7924,1.7924,1.79222,1.79227,11578186.0
2009-03-09 14:10:00,1.79204,1.79204,1.79149,1.79149,26186208.0
2009-03-09 14:11:00,1.79131,1.79131,1.791,1.79102,6703723.0
2009-03-09 14:12:00,1.79106,1.79138,1.79092,1.79092,35188740.0
2009-03-09 14:13:00,1.7909,1.79101,1.79087,1.79087,13809257.0
2009-03-09 14:14:00,1.79093,1.79123,1.79093,1.79104,1893781.0
2009-03-09 14:15:00,1.79124,1.79166,1.79124,1.7915,14510227.0
2009-03-09 14:16:00,1.79151,1.79164,1.79135,1.79135,3102876.0
2009-03-09 14:17:00,1.79126,1.79126,1.7907,1.7907,5440857.0
2009-03-09 14:18:00,1.79093,1.79124,1.79093,1.79124,2330446.0
2009-03-09 14:19:00,1.79124,1.79124,1.79097,1.79097,5685819.0
2009-03-09 14:20:00,1.79094,1.79094,1.7906,1.79066,3207224.0
2009-03-09 14:21:00,1.79067,1.79067,1.79013,1.79021,5139398.0
2009-03-09 14:22:00,1.79014,1.79014,1.78938,1.78947,29720027.0
2009-03-09 14:23:00,1.78946,1.78946,1.78783,1.78926,11084917.0
2009-03-09 14:24:00,1.78935,1.78956,1.78932,1.78956,4350073.0
2009-03-09 14:25:00,1.7896,1.78987,1.7896,1.78987,3509919.0
2009-03-09 14:26:00,1.78981,1.79026,1.78981,1.79026,5457807.0
2009-03-09 14:27:00,1.79048,1.79048,1.78994,1.78997,887385.0
2009-03-09 14:28:00,1.78861,1.79034,1.78861,1.79034,10261254.0
2009-03-09 14:29:00,1.79034,1.79062,1.79033,1.79062,3333003.0
2009-03-09 14:30:00,1.79064,1.79103,1.79064,1.7909,11011516.0
2009-03-09 14:31:00,1.79073,1.79073,1.79053,1.79053,9740645.0
2009-03-09 14:32:00,1.79051,1.79051,1.79026,1.79026,13610784.0
2009-03-09 14:33:00,1.79041,1.79066,1.79007,1.79066,4752726.0
2009-03-09 14:34:00,1.79054,1.79054,1.78996,1.78996,8879217.0
2009-03-09 14:35:00,1.78979,1.78979,1.78918,1.78918,10890674.0
2009-03-09 14:36:00,1.78945,1.78945,1.78884,1.78884,8446573.0
2009-03-09 14:37:00,1.7887,1.7887,1.78792,1.78792,45429533.0
2009-03-09 14:38:00,1.78773,1.78773,1.7875,1.78763,18298156.0
2009-03-09 14:39:00,1.7877,1.788,1.78762,1.788,9754062.0
2009-03-09 14:40:00,1.78814,1.78834,1.7881,1.78834,6345289.0
2009-03-09 14:41:00,1.78846,1.78868,1.78846,1.78868,1030980.0
2009-03-09 14:42:00,1.78866,1.78893,1.78849,1.78849,3367424.0
2009-03-09 14:43:00,1.78848,1.78899,1.78848,1.78899,1516044.0
2009-03-09 14:44:00,1.78896,1.78896,1.78855,1.78856,2777628.0
2009-03-09 14:45:00,1.78859,1.78859,1.78777,1.78781,9378685.0
2009-03-09 14:46:00,1.78794,1.78852,1.78794,1.78852,13906004.0
2009-03-09 14:47:00,1.78843,1.78887,1.78843,1.78887,9021073.0
2009-03-09 14:48:00,1.78894,1.78934,1.78894,1.78934,16664912.0
2009-03-09 14:49:00,1.78938,1.78961,1.78935,1.78935,4527082.0
2009-03-09 14:50:00,1.7892,1.7892,1.78885,1.78915,37667720.0
2009-03-09 14:51:00,1.78917,1.78944,1.78901,1.78901,20808012.0
2009-03-09 14:52:00,1.78902,1.78902,1.78865,1.78891,2180532.0
2009-03-09 14:53:00,1.78897,1.78952,1.78897,1.78944,2615641.0
2009-03-09 14:54:00,1.78948,1.79059,1.78948,1.79022,5357415.0
2009-03-09 14:55:00,1.79049,1.79129,1.79049,1.79129,4031146.0
2009-03-09 14:56:00,1.79159,1.79308,1.79159,1.79308,7567104.0
2009-03-09 14:57:00,1.79313,1.79343,1.79313,1.79343,6600163.0
2009-03-09 14:58:00,1.79346,1.79465,1.79346,1.79465,29594336.0
2009-03-09 14:59:00,1.79468,1.79501,1.79468,1.79501,5004682.0
2009-03-09 15:00:00,1.79504,1.79543,1.79504,1.79542,5254018.0
2009-03-09 15:01:00,1.79552,1.79575,1.79552,1.79575,3641867.0
2009-03-09 15:02:00,1.79571,1.79608,1.79571,1.79608,1360863.0
2009-03-09 15:03:00,1.79607,1.79636,1.79607,1.79636,4463383.0
2009-03-09 15:04:00,1.7963,1.79666,1.7963,1.79652,8263216.0
2009-03-09 15:05:00,1.79672,1.79704,1.79672,1.79704,11196265.0
2009-03-09 15:06:00,1.79707,1.79739,1.79707,1.79733,4845920.0
2009-03-09 15:07:00,1.79748,1.79772,1.79748,1.79772,1838428.0
2009-03-09 15:08:00,1.79734,1.79807,1.79734,1.79806,18286135.0
2009-03-09 15:09:00,1.7982,1.79839,1.79819,1.79839,4569076.0
2009-03-09 15:10:00,1.79846,1.79949,1.79846,1.79949,16491033.0
2009-03-09 15:11:00,1.79947,1.79987,1.79947,1.79966,57402078.0
2009-03-09 15:12:00,1.79942,1.79942,1.79912,1.79914,25228193.0
2009-03-09 15:13:00,1.79904,1.79921,1.79897,1.79921,23322635.0
2009-03-09 15:14:00,1.79943,1.79987,1.79943,1.79949,2186696.0
2009-03-09 15:15:00,1.79929,1.79929,1.79881,1.79909,3498572.0
2009-03-09 15:16:00,1.79923,1.79923,1.79859,1.79859,6192382.0
2009-03-09 15:17:00,1.79848,1.79848,1.798,1.798,3897455.0
2009-03-09 15:18:00,1.79786,1.79789,1.79755,1.79756,36449219.0
2009-03-09 15:19:00,1.79751,1.79751,1.79667,1.79668,6171093.0
2009-03-09 15:20:00,1.79662,1.79662,1.79499,1.79499,42466260.0
2009-03-09 15:21:00,1.79522,1.79582,1.79522,1.79582,10658204.0
2009-03-09 15:22:00,1.7959,1.79607,1.79577,1.79607,8999310.0
2009-03-09 15:23:00,1.79612,1.79613,1.79563,1.79563,7460650.0
2009-03-09 15:24:00,1.7959,1.7959,1.79568,1.79568,4497286.0
2009-03-09 15:25:00,1.79566,1.79566,1.79525,1.79525,1569198.0
2009-03-09 15:26:00,1.79505,1.79542,1.79505,1.79542,43858363.0
2009-03-09 15:27:00,1.79552,1.79596,1.79547,1.79596,4220408.0
2009-03-09 15:28:00,1.79568,1.79568,1.79534,1.79534,810361.0
2009-03-09 15:29:00,1.79552,1.79581,1.79552,1.79581,824230.0
2009-03-09 15:30:00,1.79579,1.79579,1.79529,1.79537,4179459.0
2009-03-09 15:31:00,1.79545,1.79622,1.79545,1.79622,6458498.0
2009-03-09 15:32:00,1.79642,1.79687,1.79642,1.79673,7466235.0
2009-03-09 15:33:00,1.79678,1.79697,1.79675,1.79675,8125838.0
2009-03-09 15:34:00,1.79662,1.79678,1.79612,1.79677,19458612.0
2009-03-09 15:35:00,1.79674,1.79686,1.79663,1.79663,8782358.0
2009-03-09 15:36:00,1.79645,1.79661,1.79629,1.79661,7685389.0
2009-03-09 15:37:00,1.79659,1.79675,1.79639,1.79675,2480200.0
2009-03-09 15:38:00,1.79681,1.79755,1.79681,1.79755,10102253.0
2009-03-09 15:39:00,1.7976,1.79785,1.79757,1.79758,6354120.0
2009-03-09 15:40:00,1.79752,1.79812,1.79752,1.79812,8629059.0
2009-03-09 15:41:00,1.79822,1.79828,1.79799,1.79799,6221092.0
2009-03-09 15:42:00,1.79773,1.79773,1.79672,1.79672,10493717.0
2009-03-09 15:43:00,1.79679,1.79679,1.79579,1.79579,5770134.0
2009-03-09 15:44:00,1.79576,1.79576,1.79563,1.79569,5629194.0
2009-03-09 15:45:00,1.79575,1.79607,1.79575,1.79602,7229170.0
2009-03-09 15:46:00,1.79608,1.79616,1.79605,1.79612,50303428.0
2009-03-09 15:47:00,1.79627,1.79701,1.79627,1.79701,9449531.0
2009-03-09 15:48:00,1.79707,1.79769,1.79707,1.79769,6375741.0
2009-03-09 15:49:00,1.79752,1.79752,1.79691,1.79707,4447570.0
2009-03-09 15:50:00,1.79715,1.79754,1.79715,1.79754,4440377.0
2009-03-09 15:51:00,1.79775,1.79803,1.79775,1.7979,8746008.0
2009-03-09 15:52:00,1.79802,1.79873,1.79802,1.79873,11975604.0
2009-03-09 15:53:00,1.7987,1.7987,1.7971,1.79828,5477584.0
2009-03-09 15:54:00,1.79823,1.79823,1.79754,1.79754,1240217.0
2009-03-09 15:55:00,1.79748,1.79752,1.79727,1.79727,39921325.0
2009-03-09 15:56:00,1.79692,1.79697,1.79644,1.79644,17594818.0
2009-03-09 15:57:00,1.7964,1.79664,1.79639,1.79664,18564780.0
2009-03-09 15:58:00,1.7968,1.79728,1.7968,1.79728,10175678.0
2009-03-09 15:59:00,1.79723,1.79723,1.79702,1.79706,43216374.0
2009-03-09 16:00:00,1.797,1.79757,1.797,1.79757,15083657.0
2009-03-09 16:01:00,1.79759,1.79764,1.79755,1.7976,7380650.0
2009-03-09 16:02:00,1.79776,1.79821,1.79776,1.79821,29241211.0
2009-03-09 16:03:00,1.7981,1.7981,1.79752,1.79752,20391467.0
2009-03-09 16:04:00,1.79755,1.79814,1.79752,1.79814,1384021.0
2009-03-09 16:05:00,1.79823,1.79839,1.79811,1.79811,2186615.0
2009-03-09 16:06:00,1.79811,1.79811,1.79747,1.79747,2690172.0
2009-03-09 16:07:00,1.79734,1.79734,1.79672,1.79672,8788529.0
2009-03-09 16:08:00,1.79662,1.79662,1.79584,1.79584,2711857.0
2009-03-09 16:09:00,1.79579,1.79579,1.79552,1.79552,2026703.0
2009-03-09 16:10:00,1.79556,1.79556,1.79477,1.79477,8386830.0
2009-03-09 16:11:00,1.79479,1.79545,1.79479,1.79534,9086237.0
2009-03-09 16:12:00,1.79551,1.79589,1.7955,1.79589,1421546.0
2009-03-09 16:13:00,1.79596,1.79596,1.79474,1.79474,4356670.0
2009-03-09 16:14:00,1.79444,1.79444,1.79396,1.79409,7466865.0
2009-03-09 16:15:00,1.79422,1.79473,1.79422,1.79473,8465631.0
2009-03-09 16:16:00,1.79471,1.79471,1.79378,1.79378,9359693.0
2009-03-09 16:17:00,1.79372,1.79461,1.79372,1.79461,2171229.0
2009-03-09 16:18:00,1.79469,1.79469,1.79352,1.79352,74225020.0
2009-03-09 16:19:00,1.79337,1.79337,1.79257,1.79279,52220220.0
2009-03-09 16:20:00,1.79277,1.79278,1.79248,1.79273,7675582.0
2009-03-09 16:21:00,1.79264,1.79273,1.79235,1.79273,16035989.0
2009-03-09 16:22:00,1.7927,1.7927,1.7925,1.7926,5140162.0
2009-03-09 16:23:00,1.79255,1.79287,1.79255,1.79285,5929664.0
2009-03-09 16:24:00,1.79295,1.79321,1.79269,1.79317,4209301.0
2009-03-09 16:25:00,1.79327,1.79366,1.79327,1.79366,9932152.0
2009-03-09 16:26:00,1.79365,1.79405,1.79365,1.79398,10234352.0
2009-03-09 16:27:00,1.79407,1.79446,1.79407,1.79446,1735982.0
2009-03-09 16:28:00,1.79445,1.79546,1.79445,1.79457,16434706.0
2009-03-09 16:29:00,1.79436,1.79471,1.79427,1.79451,2064132.0
2009-03-09 16:30:00,1.79428,1.79428,1.79403,1.79403,2853742.0
2009-03-09 16:31:00,1.79397,1.79397,1.79356,1.79374,5208282.0
2009-03-09 16:32:00,1.79386,1.79409,1.79354,1.79376,79110408.0
2009-03-09 16:33:00,1.79351,1.79351,1.79306,1.79306,9077316.0
2009-03-09 16:34:00,1.79301,1.79301,1.79242,1.79242,20763584.0
2009-03-09 16:35:00,1.79238,1.79269,1.79238,1.79269,1210781.0
2009-03-09 16:36:00,1.79282,1.79338,1.79282,1.79338,10186465.0
2009-03-09 16:37:00,1.79327,1.79327,1.79234,1.79234,6166226.0
2009-03-09 16:38:00,1.79219,1.79219,1.79154,1.79154,9382277.0
2009-03-09 16:39:00,1.79141,1.79141,1.79034,1.79056,19575116.0
2009-03-09 16:40:00,1.79044,1.79044,1.79002,1.79038,3710030.0
2009-03-09 16:41:00,1.7903,1.79045,1.78992,1.79045,10893036.0
2009-03-09 16:42:00,1.7903,1.7903,1.78995,1.78995,63809582.0
2009-03-09 16:43:00,1.79032,1.7906,1.79022,1.7906,3620858.0
2009-03-09 16:44:00,1.79048,1.79048,1.79016,1.79017,13877553.0
2009-03-09 16:45:00,1.79009,1.79009,1.78964,1.78977,21585634.0
2009-03-09 16:46:00,1.78979,1.79012,1.78979,1.79012,4431224.0
2009-03-09 16:47:00,1.79007,1.79014,1.79,1.79013,5454182.0
2009-03-09 16:48:00,1.78986,1.78986,1.78927,1.78927,2923560.0
2009-03-09 16:49:00,1.78925,1.78943,1.78913,1.78913,11986599.0
2009-03-09 16:50:00,1.78907,1.78918,1.78882,1.78918,5873908.0
2009-03-09 16:51:00,1.78929,1.78955,1.78926,1.78926,1077803.0
2009-03-09 16:52:00,1.78917,1.78917,1.78874,1.78874,3831174.0
2009-03-09 16:53:00,1.78868,1.78868,1.78816,1.78816,5580010.0
2009-03-09 16:54:00,1.78812,1.78812,1.78786,1.78786,655221.0
2009-03-09 16:55:00,1.78784,1.78784,1.78731,1.78731,4064132.0
2009-03-09 16:56:00,1.78722,1.78843,1.78722,1.78843,57315636.0
2009-03-09 16:57:00,1.78866,1.78886,1.78865,1.78876,6120052.0
2009-03-09 16:58:00,1.78875,1.78886,1.78835,1.78835,7211770.0
2009-03-09 16:59:00,1.78839,1.7891,1.78839,1.7891,3497505.0
2009-03-09 17:00:00,1.78913,1.78913,1.78825,1.78825,1669074.0
2009-03-09 17:01:00,1.78819,1.789,1.78819,1.789,15249371.0
2009-03-09 17:02:00,1.78883,1.78883,1.7885,1.78851,1986453.0
2009-03-09 17:03:00,1.78869,1.78897,1.78859,1.78883,6539908.0
2009-03-09 17:04:00,1.78885,1.78885,1.78866,1.78867,6994599.0
2009-03-09 17:05:00,1.78853,1.78853,1.78832,1.78852,2258068.0
2009-03-09 17:06:00,1.78859,1.78863,1.78835,1.78835,11078304.0
2009-03-09 17:07:00,1.78845,1.78885,1.78845,1.78884,6962358.0
2009-03-09 17:08:00,1.78901,1.78957,1.78901,1.78957,5107046.0
2009-03-09 17:09:00,1.78968,1.78998,1.78968,1.7899,16438141.0
2009-03-09 17:10:00,1.7898,1.7898,1.78919,1.78919,3774382.0
2009-03-09 17:11:00,1.78912,1.78916,1.78881,1.78916,5466648.0
2009-03-09 17:12:00,1.78922,1.78935,1.7889,1.7889,7592235.0
2009-03-09 17:13:00,1.78874,1.78874,1.78856,1.78861,10520116.0
2009-03-09 17:14:00,1.78845,1.78845,1.78784,1.78784,6084090.0
2009-03-09 17:15:00,1.78777,1.78777,1.78718,1.78718,13862132.0
2009-03-09 17:16:00,1.7875,1.78811,1.7875,1.78799,194211692.0
2009-03-09 17:17:00,1.78792,1.78792,1.78746,1.78746,9714403.0
2009-03-09 17:18:00,1.78758,1.78803,1.78758,1.78803,5682503.0
2009-03-09 17:19:00,1.78802,1.78829,1.78798,1.78816,12977344.0
2009-03-09 17:20:00,1.78834,1.78866,1.78828,1.78862,3276553.0
2009-03-09 17:21:00,1.78852,1.78852,1.78779,1.78779,11424118.0
2009-03-09 17:22:00,1.78796,1.78839,1.78777,1.78835,1916148.0
2009-03-09 17:23:00,1.78833,1.78913,1.78833,1.78913,6156776.0
2009-03-09 17:24:00,1.78926,1.78963,1.78926,1.78939,2763947.0
2009-03-09 17:25:00,1.78934,1.78958,1.78915,1.78915,6624535.0
2009-03-09 17:26:00,1.78906,1.78908,1.78887,1.78887,7487164.0
2009-03-09 17:27:00,1.78863,1.78863,1.7879,1.7879,6874276.0
2009-03-09 17:28:00,1.78779,1.78779,1.78747,1.78749,97998800.0
2009-03-09 17:29:00,1.78756,1.78756,1.78722,1.78727,5164760.0
2009-03-09 17:30:00,1.78738,1.78787,1.78738,1.78787,2621345.0
2009-03-09 17:31:00,1.78794,1.78794,1.78772,1.78772,3568246.0
2009-03-09 17:32:00,1.78765,1.78827,1.78762,1.78827,16135314.0
2009-03-09 17:33:00,1.7884,1.78904,1.7884,1.78904,3381100.0
2009-03-09 17:34:00,1.78921,1.78938,1.78896,1.78938,3151052.0
2009-03-09 17:35:00,1.78952,1.78952,1.78899,1.78903,6967561.0
2009-03-09 17:36:00,1.78891,1.78948,1.78876,1.78948,3823130.0
2009-03-09 17:37:00,1.78956,1.7903,1.78956,1.7903,6989122.0
2009-03-09 17:38:00,1.79028,1.79061,1.79028,1.79061,4521038.0
2009-03-09 17:39:00,1.7908,1.79114,1.79077,1.79106,42408475.0
2009-03-09 17:40:00,1.79112,1.79141,1.79112,1.79117,12690088.0
2009-03-09 17:41:00,1.79118,1.79135,1.79107,1.79107,3103649.0
2009-03-09 17:42:00,1.79097,1.79097,1.78992,1.78992,105281612.0
2009-03-09 17:43:00,1.78991,1.79035,1.78991,1.79031,8135800.0
2009-03-09 17:44:00,1.79051,1.79117,1.79051,1.79101,13024919.0
2009-03-09 17:45:00,1.79112,1.79112,1.78982,1.78982,4125766.0
2009-03-09 17:46:00,1.78976,1.78976,1.78863,1.78863,38984807.0
2009-03-09 17:47:00,1.78865,1.78873,1.7885,1.7885,6472865.0
2009-03-09 17:48:00,1.78836,1.78836,1.78654,1.78654,55488240.0
2009-03-09 17:49:00,1.78633,1.78712,1.78633,1.7871,4013759.0
2009-03-09 17:50:00,1.78711,1.78711,1.78697,1.78705,1282417.0
2009-03-09 17:51:00,1.78691,1.78691,1.78653,1.78653,5469265.0
2009-03-09 17:52:00,1.78643,1.78643,1.78603,1.78603,2695615.0
2009-03-09 17:53:00,1.78614,1.78667,1.78579,1.78667,59464979.0
2009-03-09 17:54:00,1.78688,1.78753,1.78688,1.78753,1204564.0
2009-03-09 17:55:00,1.78762,1.78858,1.78762,1.78858,9754172.0
2009-03-09 17:56:00,1.78851,1.78851,1.78803,1.78808,12076972.0
2009-03-09 17:57:00,1.788,1.788,1.78687,1.78687,8509874.0
2009-03-09 17:58:00,1.78695,1.789,1.78695,1.789,121676685.0
2009-03-09 17:59:00,1.78874,1.78895,1.78833,1.78833,6082082.0
2009-03-09 18:00:00,1.78823,1.78826,1.7879,1.7879,4329871.0
2009-03-09 18:01:00,1.78799,1.78885,1.78799,1.78885,2453434.0
2009-03-09 18:02:00,1.78873,1.78921,1.78873,1.78921,3088479.0
2009-03-09 18:03:00,1.78923,1.78952,1.78923,1.78952,6437365.0
2009-03-09 18:04:00,1.78955,1.7903,1.78955,1.79026,67366320.0
2009-03-09 18:05:00,1.79009,1.79009,1.78963,1.78963,10365972.0
2009-03-09 18:06:00,1.78944,1.78944,1.78858,1.78858,28337700.0
2009-03-09 18:07:00,1.78856,1.78856,1.78819,1.78819,5594572.0
2009-03-09 18:08:00,1.78822,1.78822,1.78788,1.78788,14143124.0
2009-03-09 18:09:00,1.78779,1.78779,1.78758,1.78758,6108034.0
2009-03-09 18:10:00,1.78738,1.78747,1.78686,1.78709,13388466.0
2009-03-09 18:11:00,1.78718,1.78718,1.78676,1.78676,3969296.0
2009-03-09 18:12:00,1.78667,1.78734,1.78667,1.78734,3894447.0
2009-03-09 18:13:00,1.78754,1.78829,1.78754,1.78826,3059135.0
2009-03-09 18:14:00,1.78812,1.78821,1.78766,1.78821,141134706.0
2009-03-09 18:15:00,1.78816,1.78856,1.78812,1.78856,7408113.0
2009-03-09 18:16:00,1.78877,1.78929,1.78877,1.78929,8165426.0
2009-03-09 18:17:00,1.78922,1.78922,1.78901,1.78918,1230754.0
2009-03-09 18:18:00,1.78933,1.78973,1.7893,1.78972,20460149.0
2009-03-09 18:19:00,1.78978,1.79006,1.78978,1.79006,4710757.0
2009-03-09 18:20:00,1.79013,1.79057,1.79013,1.79057,2576154.0
2009-03-09 18:21:00,1.79026,1.79026,1.78971,1.79009,3172610.0
2009-03-09 18:22:00,1.79019,1.79019,1.78996,1.78996,3212365.0
2009-03-09 18:23:00,1.78988,1.78988,1.78908,1.78908,4559421.0
2009-03-09 18:24:00,1.78899,1.78899,1.78812,1.78812,18641659.0
2009-03-09 18:25:00,1.78842,1.78872,1.78842,1.78855,2826859.0
2009-03-09 18:26:00,1.78853,1.7887,1.7885,1.7887,51622164.0
2009-03-09 18:27:00,1.78883,1.78985,1.78883,1.78985,6770169.0
2009-03-09 18:28:00,1.79008,1.79041,1.79006,1.79006,8758618.0
2009-03-09 18:29:00,1.78998,1.78998,1.78971,1.78971,5758156.0
2009-03-09 18:30:00,1.78978,1.79012,1.78974,1.78974,190559856.0
2009-03-09 18:31:00,1.7896,1.7896,1.78928,1.78938,3427522.0
2009-03-09 18:32:00,1.78925,1.78963,1.78915,1.78963,119380880.0
2009-03-09 18:33:00,1.78973,1.78979,1.78943,1.78943,6484926.0
2009-03-09 18:34:00,1.78925,1.78925,1.78888,1.78892,7052548.0
2009-03-09 18:35:00,1.78903,1.78925,1.78902,1.78919,8657323.0
2009-03-09 18:36:00,1.78935,1.78992,1.78935,1.78992,7813167.0
2009-03-09 18:37:00,1.78996,1.78996,1.78964,1.78965,7043358.0
2009-03-09 18:38:00,1.78972,1.79014,1.78972,1.79014,2719299.0
2009-03-09 18:39:00,1.79018,1.79043,1.79018,1.79042,5716262.0
2009-03-09 18:40:00,1.79051,1.79111,1.79051,1.79111,4375312.0
2009-03-09 18:41:00,1.7912,1.79125,1.79112,1.79112,8337380.0
2009-03-09 18:42:00,1.79105,1.79108,1.79083,1.79103,1164856.0
2009-03-09 18:43:00,1.7911,1.79132,1.7911,1.79128,8279192.0
2009-03-09 18:44:00,1.79137,1.79137,1.79112,1.79112,90719421.0
2009-03-09 18:45:00,1.7909,1.7909,1.7903,1.79055,3038012.0
2009-03-09 18:46:00,1.7904,1.7904,1.79026,1.79029,3811900.0
2009-03-09 18:47:00,1.7901,1.7901,1.78975,1.78995,5179913.0
2009-03-09 18:48:00,1.79011,1.79043,1.79011,1.79043,1836738.0
2009-03-09 18:49:00,1.79039,1.79078,1.79039,1.79078,2018846.0
2009-03-09 18:50:00,1.79059,1.79059,1.78959,1.78959,7565498.0
2009-03-09 18:51:00,1.78966,1.7899,1.78966,1.78989,4561918.0
2009-03-09 18:52:00,1.78997,1.79091,1.78997,1.79091,19681640.0
2009-03-09 18:53:00,1.79103,1.79168,1.79103,1.79155,3244736.0
2009-03-09 18:54:00,1.79153,1.79153,1.79117,1.79149,8736605.0
2009-03-09 18:55:00,1.79159,1.79191,1.79159,1.79172,2186895.0
2009-03-09 18:56:00,1.79162,1.79162,1.79124,1.79124,63081774.0
2009-03-09 18:57:00,1.79122,1.79122,1.79107,1.79107,4505587.0
2009-03-09 18:58:00,1.79122,1.79156,1.79119,1.79156,33574920.0
2009-03-09 18:59:00,1.79159,1.79174,1.79148,1.79174,16019014.0
2009-03-09 19:00:00,1.79181,1.79181,1.79141,1.79163,6189790.0
2009-03-09 19:01:00,1.79159,1.79159,1.79117,1.79117,2077121.0
2009-03-09 19:02:00,1.79104,1.79108,1.79081,1.79081,37048746.0
2009-03-09 19:03:00,1.79081,1.79103,1.79081,1.791,16090302.0
2009-03-09 19:04:00,1.79087,1.79087,1.79054,1.79054,2374661.0
2009-03-09 19:05:00,1.7905,1.79056,1.79029,1.79056,5417610.0
2009-03-09 19:06:00,1.79057,1.79057,1.79013,1.79034,6873733.0
2009-03-09 19:07:00,1.79046,1.79068,1.79046,1.79063,5989308.0
2009-03-09 19:08:00,1.7908,1.79083,1.79067,1.79067,6925214.0
2009-03-09 19:09:00,1.79064,1.79101,1.79064,1.79101,2561743.0
2009-03-09 19:10:00,1.79106,1.79153,1.79092,1.79153,6795912.0
2009-03-09 19:11:00,1.79174,1.79196,1.7917,1.79196,1091583.0
2009-03-09 19:12:00,1.79191,1.79191,1.79172,1.79172,86986704.0
2009-03-09 19:13:00,1.79168,1.79186,1.79167,1.79186,3499448.0
2009-03-09 19:14:00,1.79179,1.79196,1.79175,1.79178,11254469.0
2009-03-09 19:15:00,1.79157,1.79159,1.79146,1.79146,4861581.0
2009-03-09 19:16:00,1.79139,1.7916,1.79137,1.79159,14542388.0
2009-03-09 19:17:00,1.79144,1.79144,1.79085,1.7909,4237064.0
2009-03-09 19:18:00,1.79099,1.79164,1.79099,1.79164,3383137.0
2009-03-09 19:19:00,1.79171,1.79222,1.79171,1.79222,5644140.0
2009-03-09 19:20:00,1.79234,1.79251,1.79234,1.79241,3192696.0
2009-03-09 19:21:00,1.79247,1.79263,1.79247,1.7925,1094198.0
2009-03-09 19:22:00,1.79243,1.79243,1.79195,1.79195,13792045.0
2009-03-09 19:23:00,1.79184,1.79184,1.7914,1.7914,9158911.0
2009-03-09 19:24:00,1.79122,1.79156,1.79122,1.79156,5836088.0
2009-03-09 19:25:00,1.79147,1.79147,1.79104,1.79104,10024199.0
2009-03-09 19:26:00,1.79078,1.79088,1.79066,1.79084,7765828.0
2009-03-09 19:27:00,1.79071,1.79085,1.79055,1.79085,2811793.0
2009-03-09 19:28:00,1.7909,1.79108,1.7909,1.791,13488795.0
2009-03-09 19:29:00,1.79103,1.79121,1.79096,1.79096,4466127.0
2009-03-09 19:30:00,1.79101,1.79101,1.79077,1.79092,7209657.0
2009-03-09 19:31:00,1.79084,1.79084,1.7904,1.7904,12780881.0
2009-03-09 19:32:00,1.79026,1.79026,1.7899,1.79018,9778493.0
2009-03-09 19:33:00,1.79007,1.79013,1.78984,1.78984,7733048.0
2009-03-09 19:34:00,1.78973,1.79002,1.7897,1.79002,9191782.0
2009-03-09 19:35:00,1.79024,1.79096,1.79022,1.79096,4836646.0
2009-03-09 19:36:00,1.79086,1.79166,1.79086,1.79119,3857358.0
2009-03-09 19:37:00,1.79112,1.79112,1.79031,1.79031,24766365.0
2009-03-09 19:38:00,1.79023,1.79023,1.78946,1.78946,15574280.0
2009-03-09 19:39:00,1.78944,1.78963,1.78921,1.78963,4728396.0
2009-03-09 19:40:00,1.78977,1.78996,1.78977,1.78985,47824256.0
2009-03-09 19:41:00,1.78988,1.7899,1.78968,1.78968,104780188.0
2009-03-09 19:42:00,1.7897,1.78996,1.7895,1.78996,4386676.0
2009-03-09 19:43:00,1.78992,1.78992,1.78958,1.78965,15549265.0
2009-03-09 19:44:00,1.78976,1.78983,1.78972,1.78972,5498570.0
2009-03-09 19:45:00,1.78979,1.79007,1.78979,1.79007,5017619.0
2009-03-09 19:46:00,1.79013,1.79025,1.78989,1.78989,35143416.0
2009-03-09 19:47:00,1.78978,1.78985,1.78975,1.78983,13995249.0
2009-03-09 19:48:00,1.78976,1.78993,1.78976,1.78981,2636469.0
2009-03-09 19:49:00,1.78981,1.78991,1.78971,1.78991,5503341.0
2009-03-09 19:50:00,1.78999,1.78999,1.78942,1.78976,5395086.0
2009-03-09 19:51:00,1.78967,1.78969,1.78949,1.78949,7556830.0
2009-03-09 19:52:00,1.78953,1.78961,1.78946,1.78961,17030534.0
2009-03-09 19:53:00,1.7896,1.78991,1.78934,1.78934,1612931.0
2009-03-09 19:54:00,1.78972,1.78978,1.78926,1.78978,5741490.0
2009-03-09 19:55:00,1.7899,1.79011,1.7899,1.79006,6061979.0
2009-03-09 19:56:00,1.79005,1.79048,1.79005,1.79048,4550628.0
2009-03-09 19:57:00,1.79066,1.79109,1.79066,1.79109,13571697.0
2009-03-09 19:58:00,1.79116,1.79119,1.79089,1.79101,32123400.0
2009-03-09 19:59:00,1.79097,1.79114,1.79078,1.79078,6523528.0
2009-03-09 20:00:00,1.79077,1.7911,1.79077,1.7911,8129887.0
2009-03-09 20:01:00,1.79117,1.79189,1.79117,1.79189,4472861.0
2009-03-09 20:02:00,1.7921,1.79226,1.79205,1.79209,6017333.0
2009-03-09 20:03:00,1.7921,1.79234,1.79189,1.79189,21288369.0
2009-03-09 20:04:00,1.79177,1.79177,1.79156,1.79156,4539224.0
2009-03-09 20:05:00,1.79145,1.79145,1.79082,1.79082,48811876.0
2009-03-09 20:06:00,1.79084,1.79103,1.79084,1.79093,8496429.0
2009-03-09 20:07:00,1.79106,1.79126,1.79079,1.79079,4414697.0
2009-03-09 20:08:00,1.79075,1.7908,1.79054,1.79054,45333250.0
2009-03-09 20:09:00,1.79058,1.79089,1.79058,1.79089,21082394.0
2009-03-09 20:10:00,1.79073,1.79073,1.7904,1.7904,41039032.0
2009-03-09 20:11:00,1.79028,1.79044,1.79019,1.79019,7974840.0
2009-03-09 20:12:00,1.79,1.79015,1.78975,1.78975,7562805.0
2009-03-09 20:13:00,1.78967,1.78972,1.78921,1.78921,1816602.0
2009-03-09 20:14:00,1.7892,1.78932,1.78917,1.78927,1147150.0
2009-03-09 20:15:00,1.78923,1.78923,1.7885,1.7885,4351458.0
2009-03-09 20:16:00,1.78832,1.78832,1.78794,1.78794,9764540.0
2009-03-09 20:17:00,1.78802,1.78854,1.78802,1.78854,3954997.0
2009-03-09 20:18:00,1.78867,1.78908,1.78867,1.789,10123122.0
2009-03-09 20:19:00,1.78913,1.78978,1.78913,1.78966,5552637.0
2009-03-09 20:20:00,1.78937,1.78937,1.78871,1.78871,4606307.0
2009-03-09 20:21:00,1.78866,1.78882,1.78859,1.78882,15730618.0
2009-03-09 20:22:00,1.78884,1.78908,1.78864,1.78908,9718651.0
2009-03-09 20:23:00,1.78916,1.78918,1.78891,1.78891,7547877.0
2009-03-09 20:24:00,1.78881,1.78881,1.78842,1.78871,16447507.0
2009-03-09 20:25:00,1.78871,1.7889,1.78846,1.78846,5701899.0
2009-03-09 20:26:00,1.78862,1.78917,1.78852,1.78852,12449280.0
2009-03-09 20:27:00,1.78823,1.78825,1.78812,1.78825,15727735.0
2009-03-09 20:28:00,1.78827,1.78827,1.7881,1.78818,19175753.0
2009-03-09 20:29:00,1.78825,1.78844,1.78825,1.78836,7342783.0
2009-03-09 20:30:00,1.7883,1.7886,1.78814,1.7886,1559445.0
2009-03-09 20:31:00,1.78882,1.78919,1.78882,1.78919,6257483.0
2009-03-09 20:32:00,1.7891,1.7891,1.78862,1.78862,1120738.0
2009-03-09 20:33:00,1.78858,1.7886,1.78838,1.7886,6320267.0
2009-03-09 20:34:00,1.78843,1.78843,1.78815,1.78828,10282739.0
2009-03-09 20:35:00,1.7884,1.7884,1.78801,1.78801,3674660.0
2009-03-09 20:36:00,1.78787,1.78787,1.78761,1.78766,1973638.0
2009-03-09 20:37:00,1.78774,1.78784,1.78769,1.78784,8748056.0
2009-03-09 20:38:00,1.78789,1.78808,1.78785,1.78801,53205932.0
2009-03-09 20:39:00,1.78802,1.78823,1.78799,1.78819,46573605.0
2009-03-09 20:40:00,1.7882,1.7882,1.78748,1.78748,10727054.0
2009-03-09 20:41:00,1.78724,1.78738,1.78718,1.78738,11807388.0
2009-03-09 20:42:00,1.78751,1.78808,1.78751,1.78808,92161113.0
2009-03-09 20:43:00,1.78813,1.78824,1.7879,1.7879,9889972.0
2009-03-09 20:44:00,1.78781,1.78781,1.78759,1.78759,6938338.0
2009-03-09 20:45:00,1.7877,1.78784,1.78765,1.78774,2793784.0
2009-03-09 20:46:00,1.78775,1.78775,1.78732,1.78756,55103204.0
2009-03-09 20:47:00,1.78737,1.78737,1.78651,1.78651,6693308.0
2009-03-09 20:48:00,1.78637,1.78637,1.78602,1.78609,7096853.0
2009-03-09 20:49:00,1.78608,1.78618,1.78603,1.78618,10438787.0
2009-03-09 20:50:00,1.78619,1.78633,1.78613,1.78613,6198963.0
2009-03-09 20:51:00,1.7861,1.7861,1.78557,1.78557,18299253.0
2009-03-09 20:52:00,1.7857,1.78602,1.78566,1.78602,3193686.0
2009-03-09 20:53:00,1.78613,1.78644,1.78495,1.7861,3904266.0
2009-03-09 20:54:00,1.78616,1.78659,1.78616,1.7865,31916732.0
2009-03-09 20:55:00,1.7865,1.7865,1.78621,1.78621,8586877.0
2009-03-09 20:56:00,1.78616,1.78619,1.78597,1.78619,2789305.0
2009-03-09 20:57:00,1.78627,1.78631,1.78603,1.78624,7932506.0
2009-03-09 20:58:00,1.78624,1.78703,1.78624,1.78703,2457152.0
2009-03-09 20:59:00,1.787,1.78759,1.787,1.78759,11035212.0
2009-03-09 21:00:00,1.78762,1.78776,1.78762,1.78773,4402304.0
2009-03-09 21:01:00,1.78765,1.78805,1.78759,1.78805,2570070.0
2009-03-09 21:02:00,1.78821,1.78841,1.78811,1.78832,18871172.0
2009-03-09 21:03:00,1.78818,1.78823,1.788,1.78803,5119551.0
2009-03-09 21:04:00,1.7881,1.78821,1.78802,1.78821,5216150.0
2009-03-09 21:05:00,1.78841,1.78899,1.78841,1.78899,3727124.0
2009-03-09 21:06:00,1.78923,1.79028,1.78923,1.79028,147257750.0
2009-03-09 21:07:00,1.79055,1.79092,1.79055,1.79092,23027623.0
2009-03-09 21:08:00,1.79095,1.79105,1.7906,1.7906,10234015.0
2009-03-09 21:09:00,1.79068,1.79127,1.79068,1.79127,9075249.0
2009-03-09 21:10:00,1.79126,1.79126,1.7911,1.79116,3735437.0
2009-03-09 21:11:00,1.79104,1.79112,1.79081,1.791,2948292.0
2009-03-09 21:12:00,1.79098,1.79103,1.79081,1.79081,5998174.0
2009-03-09 21:13:00,1.79059,1.79062,1.79046,1.79055,5979947.0
2009-03-09 21:14:00,1.79062,1.79075,1.79023,1.79023,59847759.0
2009-03-09 21:15:00,1.79007,1.79007,1.78962,1.78962,4211118.0
2009-03-09 21:16:00,1.78967,1.78972,1.7895,1.78972,6035887.0
2009-03-09 21:17:00,1.78979,1.7902,1.78979,1.79017,16153275.0
2009-03-09 21:18:00,1.79017,1.79018,1.79008,1.79018,3204719.0
2009-03-09 21:19:00,1.79031,1.79079,1.79031,1.79062,9022718.0
2009-03-09 21:20:00,1.79064,1.79064,1.79049,1.79058,9261434.0
2009-03-09 21:21:00,1.79056,1.79061,1.7903,1.7903,3695228.0
2009-03-09 21:22:00,1.7904,1.79073,1.7904,1.79073,13362087.0
2009-03-09 21:23:00,1.79078,1.79097,1.79043,1.79097,4331709.0
2009-03-09 21:24:00,1.79102,1.79108,1.79097,1.79097,2175995.0
2009-03-09 21:25:00,1.79088,1.79088,1.79056,1.79056,6861621.0
2009-03-09 21:26:00,1.79055,1.79075,1.79027,1.79027,36512673.0
2009-03-09 21:27:00,1.79019,1.79061,1.79014,1.79061,4074563.0
2009-03-09 21:28:00,1.79062,1.79062,1.79036,1.79045,3132380.0
2009-03-09 21:29:00,1.79053,1.79066,1.7903,1.79061,9940473.0
2009-03-09 21:30:00,1.79079,1.79103,1.79079,1.79103,3556959.0
2009-03-09 21:31:00,1.79096,1.79114,1.79096,1.7911,23100072.0
2009-03-09 21:32:00,1.79116,1.79116,1.79077,1.79081,5849067.0
2009-03-09 21:33:00,1.79074,1.79089,1.79048,1.79075,5731731.0
2009-03-09 21:34:00,1.79074,1.79095,1.79053,1.79081,13714216.0
2009-03-09 21:35:00,1.79083,1.79084,1.79062,1.79062,5393446.0
2009-03-09 21:36:00,1.7905,1.79053,1.79032,1.79053,24142671.0
2009-03-09 21:37:00,1.79061,1.79109,1.79061,1.79109,6130420.0
2009-03-09 21:38:00,1.79127,1.79151,1.79127,1.79151,11625641.0
2009-03-09 21:39:00,1.79137,1.79147,1.7912,1.7912,9100842.0
2009-03-09 21:40:00,1.79113,1.79114,1.79047,1.79047,12219023.0
2009-03-09 21:41:00,1.79084,1.7911,1.7907,1.7907,3476059.0
2009-03-09 21:42:00,1.79081,1.79113,1.79059,1.79113,24871517.0
2009-03-09 21:43:00,1.79127,1.79147,1.79103,1.79103,8205042.0
2009-03-09 21:44:00,1.79102,1.79102,1.79075,1.79076,7525792.0
2009-03-09 21:45:00,1.79059,1.79059,1.79032,1.79032,1751705.0
2009-03-09 21:46:00,1.79041,1.79081,1.79041,1.79081,9490966.0
2009-03-09 21:47:00,1.7908,1.7908,1.7906,1.79069,1222016.0
2009-03-09 21:48:00,1.79069,1.79136,1.79069,1.79136,3164226.0
2009-03-09 21:49:00,1.79142,1.79142,1.79118,1.79118,8392554.0
2009-03-09 21:50:00,1.79124,1.79141,1.79124,1.79133,2758475.0
2009-03-09 21:51:00,1.79127,1.79136,1.79113,1.79136,12616979.0
2009-03-09 21:52:00,1.79127,1.79127,1.79095,1.79095,6671434.0
2009-03-09 21:53:00,1.79088,1.79094,1.7905,1.79094,6218007.0
2009-03-09 21:54:00,1.7909,1.79096,1.79072,1.79072,16020195.0
2009-03-09 21:55:00,1.79086,1.79126,1.79086,1.79126,7771289.0
2009-03-09 21:56:00,1.79141,1.79162,1.79141,1.79159,11460834.0
2009-03-09 21:57:00,1.79149,1.79149,1.7912,1.7912,883109.0
2009-03-09 21:58:00,1.79115,1.79115,1.79088,1.79088,3566088.0
2009-03-09 21:59:00,1.79084,1.79084,1.79054,1.79054,1445385.0
2009-03-09 22:00:00,1.7904,1.7904,1.78979,1.78979,40044083.0
2009-03-09 22:01:00,1.79003,1.79053,1.79003,1.79037,4130201.0
2009-03-09 22:02:00,1.79029,1.79029,1.78982,1.78982,5447669.0
2009-03-09 22:03:00,1.78976,1.78979,1.78973,1.78979,10952396.0
2009-03-09 22:04:00,1.78975,1.78981,1.78971,1.78981,8544162.0
2009-03-09 22:05:00,1.78989,1.79015,1.78979,1.79015,4442055.0
2009-03-09 22:06:00,1.79038,1.7906,1.79038,1.79045,2080572.0
2009-03-09 22:07:00,1.79043,1.7905,1.79031,1.7905,9647333.0
2009-03-09 22:08:00,1.79055,1.79067,1.79055,1.79067,8759616.0
2009-03-09 22:09:00,1.7906,1.7906,1.79046,1.79046,28522893.0
2009-03-09 22:10:00,1.79046,1.79063,1.79024,1.79024,3493685.0
2009-03-09 22:11:00,1.79016,1.79034,1.79016,1.79033,3447342.0
2009-03-09 22:12:00,1.79035,1.79035,1.7901,1.7901,49154072.0
2009-03-09 22:13:00,1.79013,1.79018,1.78963,1.78963,12014108.0
2009-03-09 22:14:00,1.78958,1.78965,1.78956,1.78962,1571471.0
2009-03-09 22:15:00,1.78963,1.78966,1.78955,1.78966,17443960.0
2009-03-09 22:16:00,1.78963,1.78987,1.78962,1.78987,7676650.0
2009-03-09 22:17:00,1.78992,1.79015,1.78992,1.79015,6339155.0
2009-03-09 22:18:00,1.79019,1.79042,1.79019,1.79042,3889134.0
2009-03-09 22:19:00,1.79046,1.79073,1.79046,1.79073,7731129.0
2009-03-09 22:20:00,1.79073,1.79073,1.79047,1.79051,4787367.0
2009-03-09 22:21:00,1.79031,1.79043,1.79017,1.79022,8462065.0
2009-03-09 22:22:00,1.79038,1.79053,1.79038,1.79053,12884460.0
2009-03-09 22:23:00,1.79059,1.79075,1.79059,1.79061,4260717.0
2009-03-09 22:24:00,1.79037,1.79059,1.79037,1.79059,8571730.0
2009-03-09 22:25:00,1.7908,1.79116,1.79074,1.79116,3587141.0
2009-03-09 22:26:00,1.79127,1.79148,1.79127,1.79141,18410170.0
2009-03-09 22:27:00,1.79136,1.79173,1.79136,1.79173,4542217.0
2009-03-09 22:28:00,1.79174,1.79174,1.79141,1.7916,4820141.0
2009-03-09 22:29:00,1.79146,1.79146,1.79115,1.79115,11450981.0
2009-03-09 22:30:00,1.79111,1.79119,1.79106,1.79106,11002254.0
2009-03-09 22:31:00,1.79103,1.79103,1.79083,1.79083,18417009.0
2009-03-09 22:32:00,1.79076,1.7908,1.7906,1.79077,7735696.0
2009-03-09 22:33:00,1.79055,1.79065,1.79048,1.79061,10417821.0
2009-03-09 22:34:00,1.7906,1.7906,1.79034,1.79038,9594676.0
2009-03-09 22:35:00,1.79029,1.79034,1.79024,1.79026,8047432.0
2009-03-09 22:36:00,1.79034,1.79036,1.78989,1.79036,4870826.0
2009-03-09 22:37:00,1.7904,1.79104,1.7904,1.79104,4823174.0
2009-03-09 22:38:00,1.79118,1.79149,1.79111,1.79149,2701948.0
2009-03-09 22:39:00,1.79151,1.79179,1.79151,1.7917,9015053.0
2009-03-09 22:40:00,1.7919,1.79218,1.7919,1.79218,18161469.0
2009-03-09 22:41:00,1.79202,1.79271,1.79202,1.79249,56777549.0
2009-03-09 22:42:00,1.79258,1.7931,1.79258,1.7931,6213151.0
2009-03-09 22:43:00,1.79319,1.79332,1.79302,1.7932,13316675.0
2009-03-09 22:44:00,1.79291,1.79325,1.79291,1.7931,15912187.0
2009-03-09 22:45:00,1.79294,1.79294,1.79262,1.79265,1787944.0
2009-03-09 22:46:00,1.79248,1.79248,1.7921,1.79218,10195288.0
2009-03-09 22:47:00,1.79213,1.79217,1.79195,1.79195,3877326.0
2009-03-09 22:48:00,1.79203,1.79258,1.79203,1.79258,1802961.0
2009-03-09 22:49:00,1.79255,1.7926,1.79245,1.79253,9020772.0
2009-03-09 22:50:00,1.79243,1.79243,1.79218,1.79218,2116059.0
2009-03-09 22:51:00,1.79238,1.79258,1.79209,1.79209,11620235.0
2009-03-09 22:52:00,1.79217,1.79217,1.79196,1.79196,8424563.0
2009-03-09 22:53:00,1.79192,1.79192,1.79145,1.79176,4512611.0
2009-03-09 22:54:00,1.79194,1.79248,1.79085,1.79248,3416081.0
2009-03-09 22:55:00,1.79266,1.79266,1.79167,1.79167,3037499.0
2009-03-09 22:56:00,1.7915,1.79158,1.79123,1.79158,3055101.0
2009-03-09 22:57:00,1.79179,1.7921,1.79179,1.7921,6061617.0
2009-03-09 22:58:00,1.79207,1.79211,1.79202,1.79202,8506727.0
2009-03-09 22:59:00,1.79181,1.79181,1.7912,1.7917,10017965.0
2009-03-09 23:00:00,1.79175,1.79191,1.79175,1.79179,24218258.0
2009-03-09 23:01:00,1.79195,1.79195,1.79153,1.79184,6161575.0
2009-03-09 23:02:00,1.79174,1.79186,1.7917,1.79177,2357752.0
2009-03-09 23:03:00,1.79179,1.79193,1.79178,1.79179,5381487.0
2009-03-09 23:04:00,1.7917,1.79187,1.79154,1.79154,7449607.0
2009-03-09 23:05:00,1.79144,1.79144,1.79018,1.79018,10916029.0
2009-03-09 23:06:00,1.79011,1.79011,1.78944,1.78988,4467534.0
2009-03-09 23:07:00,1.78993,1.79031,1.78993,1.79031,2782086.0
2009-03-09 23:08:00,1.79036,1.79074,1.7903,1.79074,4474088.0
2009-03-09 23:09:00,1.79096,1.79096,1.7902,1.7902,3509699.0
2009-03-09 23:10:00,1.79025,1.79056,1.79025,1.79056,9243906.0
2009-03-09 23:11:00,1.7905,1.79073,1.7905,1.79073,12923243.0
2009-03-09 23:12:00,1.79065,1.79065,1.78993,1.79041,10181786.0
2009-03-09 23:13:00,1.79026,1.79026,1.78983,1.78987,6441933.0
2009-03-09 23:14:00,1.78987,1.79002,1.78985,1.78985,14509266.0
2009-03-09 23:15:00,1.78973,1.78973,1.78952,1.78952,10339999.0
2009-03-09 23:16:00,1.78955,1.78966,1.78955,1.78958,12900097.0
2009-03-09 23:17:00,1.78962,1.78989,1.78962,1.78989,35415378.0
2009-03-09 23:18:00,1.78984,1.78984,1.78975,1.78978,1965151.0
2009-03-09 23:19:00,1.78985,1.78996,1.78985,1.78995,3724330.0
2009-03-09 23:20:00,1.78995,1.79013,1.78976,1.79013,4766741.0
2009-03-09 23:21:00,1.79029,1.7905,1.79018,1.7905,5150148.0
2009-03-09 23:22:00,1.79052,1.79052,1.79042,1.79048,72336145.0
2009-03-09 23:23:00,1.79054,1.79054,1.78996,1.78996,6194398.0
2009-03-09 23:24:00,1.78983,1.78983,1.78959,1.78972,9749986.0
2009-03-09 23:25:00,1.78968,1.78968,1.78945,1.78955,7647751.0
2009-03-09 23:26:00,1.7894,1.7894,1.78832,1.78837,5581910.0
2009-03-09 23:27:00,1.78837,1.78842,1.78804,1.78842,4845237.0
2009-03-09 23:28:00,1.78858,1.78865,1.78854,1.78862,14147139.0
2009-03-09 23:29:00,1.78866,1.78873,1.78854,1.78865,5823809.0
2009-03-09 23:30:00,1.7889,1.78956,1.78877,1.78956,38406361.0
2009-03-09 23:31:00,1.78978,1.78995,1.78978,1.78982,6892540.0
2009-03-09 23:32:00,1.78966,1.78966,1.78954,1.78965,5764851.0
2009-03-09 23:33:00,1.78974,1.79,1.78974,1.79,2656551.0
2009-03-09 23:34:00,1.79003,1.79017,1.78996,1.78996,10761753.0
2009-03-09 23:35:00,1.78991,1.79011,1.78985,1.79011,8435343.0
2009-03-09 23:36:00,1.79017,1.79032,1.79017,1.79032,3621375.0
2009-03-09 23:37:00,1.79034,1.79041,1.79011,1.79014,8988588.0
2009-03-09 23:38:00,1.79022,1.79033,1.79022,1.79033,8490855.0
2009-03-09 23:39:00,1.7904,1.79061,1.79003,1.79061,2095589.0
2009-03-09 23:40:00,1.79074,1.79124,1.79074,1.79124,1793256.0
2009-03-09 23:41:00,1.79123,1.79124,1.79115,1.79124,6074833.0
2009-03-09 23:42:00,1.79126,1.79127,1.79082,1.79127,4877335.0
2009-03-09 23:43:00,1.7913,1.7913,1.79112,1.79112,5596012.0
2009-03-09 23:44:00,1.79104,1.79105,1.79083,1.79083,15851101.0
2009-03-09 23:45:00,1.79094,1.79124,1.79078,1.79124,4656646.0
2009-03-09 23:46:00,1.79115,1.79135,1.79114,1.79135,2124138.0
2009-03-09 23:47:00,1.79146,1.79152,1.79141,1.79141,2921201.0
2009-03-09 23:48:00,1.79143,1.79149,1.79142,1.79149,7877683.0
2009-03-09 23:49:00,1.79148,1.79154,1.79136,1.79139,2326917.0
2009-03-09 23:50:00,1.79145,1.79154,1.79128,1.79128,6490636.0
2009-03-09 23:51:00,1.79129,1.79154,1.79129,1.79153,4103953.0
2009-03-09 23:52:00,1.79148,1.79148,1.79134,1.79138,11530452.0
2009-03-09 23:53:00,1.79145,1.79156,1.79133,1.79133,4797419.0
2009-03-09 23:54:00,1.79141,1.79146,1.79131,1.79146,4767678.0
2009-03-09 23:55:00,1.79144,1.79144,1.79127,1.79134,5966767.0
2009-03-09 23:56:00,1.7912,1.7912,1.79071,1.79071,7331490.0
2009-03-09 23:57:00,1.79062,1.79062,1.79014,1.79014,11761133.0
2009-03-09 23:58:00,1.79021,1.79021,1.79001,1.79019,1019740.0
2009-03-09 23:59:00,1.79016,1.79021,1.78979,1.78998,4474109.0
2009-03-10 00:00:00,1.78992,1.79026,1.78992,1.79026,5413929.0
2009-03-10 00:01:00,1.79025,1.79047,1.79019,1.79047,5156374.0
2009-03-10 00:02:00,1.79054,1.79062,1.79043,1.79047,8546580.0
2009-03-10 00:03:00,1.79049,1.79052,1.79043,1.79043,1945934.0
2009-03-10 00:04:00,1.79044,1.79049,1.79032,1.79032,5520329.0
2009-03-10 00:05:00,1.79037,1.7905,1.79037,1.79047,3631600.0
2009-03-10 00:06:00,1.7905,1.79078,1.7905,1.79078,2838218.0
2009-03-10 00:07:00,1.79068,1.79078,1.79039,1.79039,601497.0
2009-03-10 00:08:00,1.79046,1.79062,1.79028,1.79028,7697025.0
2009-03-10 00:09:00,1.79022,1.79022,1.78998,1.78998,1036156.0
2009-03-10 00:10:00,1.78989,1.78989,1.78979,1.78981,2222073.0
2009-03-10 00:11:00,1.79009,1.79041,1.79009,1.7904,2315768.0
2009-03-10 00:12:00,1.79065,1.79113,1.79065,1.79106,3257299.0
2009-03-10 00:13:00,1.791,1.791,1.79035,1.79035,2729052.0
2009-03-10 00:14:00,1.79065,1.79076,1.79057,1.79066,2225596.0
2009-03-10 00:15:00,1.79071,1.79071,1.79018,1.79055,7098601.0
2009-03-10 00:16:00,1.79053,1.79053,1.79035,1.79035,2932837.0
2009-03-10 00:17:00,1.79046,1.79098,1.79046,1.79098,10144633.0
2009-03-10 00:18:00,1.79111,1.79146,1.79111,1.79134,5531205.0
2009-03-10 00:19:00,1.79123,1.79123,1.79084,1.79084,5627156.0
2009-03-10 00:20:00,1.79055,1.79055,1.79024,1.79024,6782591.0
2009-03-10 00:21:00,1.79031,1.79041,1.79012,1.79012,13911984.0
2009-03-10 00:22:00,1.79001,1.79001,1.78982,1.78982,17300077.0
2009-03-10 00:23:00,1.78967,1.78967,1.78918,1.78919,10646268.0
2009-03-10 00:24:00,1.78917,1.78917,1.78907,1.78907,7213995.0
2009-03-10 00:25:00,1.789,1.78927,1.789,1.78927,5681928.0
2009-03-10 00:26:00,1.7892,1.78938,1.7892,1.78928,13250080.0
2009-03-10 00:27:00,1.78941,1.78941,1.78918,1.78933,12594374.0
2009-03-10 00:28:00,1.78929,1.78929,1.78911,1.78925,22675740.0
2009-03-10 00:29:00,1.78922,1.78922,1.78877,1.78877,2418067.0
2009-03-10 00:30:00,1.78875,1.7889,1.78869,1.7889,9864677.0
2009-03-10 00:31:00,1.78888,1.78892,1.78867,1.78892,19790050.0
2009-03-10 00:32:00,1.78888,1.78888,1.78864,1.78882,4067185.0
2009-03-10 00:33:00,1.78869,1.78869,1.78827,1.78834,19731955.0
2009-03-10 00:34:00,1.78826,1.78848,1.78826,1.78838,1278035.0
2009-03-10 00:35:00,1.78834,1.78842,1.7881,1.7881,4524693.0
2009-03-10 00:36:00,1.78804,1.78811,1.78798,1.78801,10149333.0
2009-03-10 00:37:00,1.78814,1.78814,1.78781,1.78781,1541519.0
2009-03-10 00:38:00,1.78773,1.78776,1.78765,1.78765,2689657.0
2009-03-10 00:39:00,1.78779,1.78779,1.7876,1.7876,19330112.0
2009-03-10 00:40:00,1.78753,1.78771,1.78734,1.78734,4173331.0
2009-03-10 00:41:00,1.78746,1.78757,1.78733,1.78757,3058249.0
2009-03-10 00:42:00,1.78772,1.78772,1.7876,1.7876,4069655.0
2009-03-10 00:43:00,1.78766,1.78798,1.78766,1.78798,4401716.0
2009-03-10 00:44:00,1.78787,1.78802,1.78775,1.78802,10073458.0
2009-03-10 00:45:00,1.7882,1.78826,1.78806,1.78826,2878842.0
2009-03-10 00:46:00,1.78827,1.78838,1.78818,1.78818,3104849.0
2009-03-10 00:47:00,1.78793,1.78816,1.78764,1.78816,9138440.0
2009-03-10 00:48:00,1.78807,1.78823,1.78803,1.78821,16392982.0
2009-03-10 00:49:00,1.78819,1.78849,1.78818,1.78849,2177255.0
2009-03-10 00:50:00,1.78837,1.78837,1.78803,1.78823,7301081.0
2009-03-10 00:51:00,1.78832,1.78855,1.78832,1.78855,17052429.0
2009-03-10 00:52:00,1.78843,1.78856,1.78841,1.78856,6151805.0
2009-03-10 00:53:00,1.78865,1.78896,1.78865,1.78888,17041335.0
2009-03-10 00:54:00,1.78878,1.78878,1.78849,1.78849,4558440.0
2009-03-10 00:55:00,1.78846,1.78853,1.78825,1.78853,4151164.0
2009-03-10 00:56:00,1.78846,1.78847,1.78835,1.78836,8911161.0
2009-03-10 00:57:00,1.78834,1.78866,1.7883,1.78866,25360645.0
2009-03-10 00:58:00,1.78853,1.78853,1.78825,1.78825,1412801.0
2009-03-10 00:59:00,1.7884,1.78871,1.7884,1.78871,26967056.0
2009-03-10 01:00:00,1.78865,1.78865,1.78859,1.78861,8272248.0
2009-03-10 01:01:00,1.78873,1.78873,1.7886,1.7886,14847932.0
2009-03-10 01:02:00,1.78867,1.78877,1.78867,1.78876,5566583.0
2009-03-10 01:03:00,1.78882,1.78882,1.78862,1.78882,13679574.0
2009-03-10 01:04:00,1.7888,1.78923,1.7888,1.78903,8489749.0
2009-03-10 01:05:00,1.78908,1.78908,1.78871,1.78883,5529662.0
2009-03-10 01:06:00,1.78888,1.78901,1.78882,1.78894,10249045.0
2009-03-10 01:07:00,1.789,1.78906,1.78898,1.78903,12940604.0
2009-03-10 01:08:00,1.78904,1.78904,1.78888,1.78893,8111320.0
2009-03-10 01:09:00,1.78886,1.78902,1.78886,1.78895,10666458.0
2009-03-10 01:10:00,1.78885,1.78888,1.78885,1.78888,28609334.0
2009-03-10 01:11:00,1.789,1.78906,1.78891,1.78896,2912183.0
2009-03-10 01:12:00,1.78895,1.78895,1.78873,1.78883,1938697.0
2009-03-10 01:13:00,1.78885,1.78924,1.78885,1.78924,4293660.0
2009-03-10 01:14:00,1.78905,1.78905,1.7888,1.78895,10552472.0
2009-03-10 01:15:00,1.78901,1.78901,1.78848,1.78895,5472300.0
2009-03-10 01:16:00,1.78888,1.78892,1.78875,1.78879,5921460.0
2009-03-10 01:17:00,1.78895,1.78895,1.78878,1.78878,20490848.0
2009-03-10 01:18:00,1.78883,1.78891,1.78883,1.78885,12844422.0
2009-03-10 01:19:00,1.78887,1.78895,1.78884,1.78895,15588609.0
2009-03-10 01:20:00,1.78888,1.78902,1.78888,1.78892,15891680.0
2009-03-10 01:21:00,1.78886,1.78897,1.78847,1.78896,7172393.0
2009-03-10 01:22:00,1.78893,1.78911,1.78878,1.78911,2553344.0
2009-03-10 01:23:00,1.78922,1.7894,1.78913,1.7894,12503499.0
2009-03-10 01:24:00,1.78946,1.78956,1.78944,1.78951,2103038.0
2009-03-10 01:25:00,1.78941,1.78959,1.78941,1.78947,3189689.0
2009-03-10 01:26:00,1.78944,1.78944,1.78891,1.78937,19893754.0
2009-03-10 01:27:00,1.78935,1.78935,1.78898,1.78898,4085876.0
2009-03-10 01:28:00,1.78894,1.78912,1.78877,1.7889,8045935.0
2009-03-10 01:29:00,1.78892,1.78911,1.78875,1.78875,2856232.0
2009-03-10 01:30:00,1.78872,1.78876,1.78846,1.78876,23192720.0
2009-03-10 01:31:00,1.7887,1.7887,1.78818,1.78818,4668782.0
2009-03-10 01:32:00,1.78825,1.78848,1.78818,1.78848,5879102.0
2009-03-10 01:33:00,1.78865,1.78915,1.78865,1.78915,3639897.0
2009-03-10 01:34:00,1.78919,1.78941,1.78907,1.78907,8938555.0
2009-03-10 01:35:00,1.78916,1.78972,1.7891,1.78972,5204493.0
2009-03-10 01:36:00,1.78978,1.78992,1.78962,1.78962,6052914.0
2009-03-10 01:37:00,1.78974,1.78974,1.78952,1.78958,20066258.0
2009-03-10 01:38:00,1.78968,1.78999,1.78968,1.78969,5833077.0
2009-03-10 01:39:00,1.78944,1.78994,1.78944,1.78994,4967137.0
2009-03-10 01:40:00,1.78999,1.79018,1.78999,1.79018,21937555.0
2009-03-10 01:41:00,1.79026,1.79026,1.79,1.79019,4086070.0
2009-03-10 01:42:00,1.79019,1.79028,1.78974,1.79028,14225672.0
2009-03-10 01:43:00,1.79035,1.79049,1.79012,1.79045,7278866.0
2009-03-10 01:44:00,1.79022,1.79029,1.79015,1.79022,18585066.0
2009-03-10 01:45:00,1.7903,1.79032,1.79019,1.7903,7011827.0
2009-03-10 01:46:00,1.7902,1.79026,1.79012,1.79017,12677632.0
2009-03-10 01:47:00,1.79028,1.79049,1.79028,1.79049,7839124.0
2009-03-10 01:48:00,1.79047,1.7907,1.79047,1.79049,11413772.0
2009-03-10 01:49:00,1.79053,1.79053,1.78992,1.79009,10427785.0
2009-03-10 01:50:00,1.79008,1.79008,1.78965,1.78972,17828865.0
2009-03-10 01:51:00,1.78974,1.78985,1.78974,1.78981,9668043.0
2009-03-10 01:52:00,1.78974,1.79004,1.78974,1.79004,1668456.0
2009-03-10 01:53:00,1.79016,1.79037,1.79016,1.79033,13966524.0
2009-03-10 01:54:00,1.79031,1.79031,1.78993,1.79005,16148820.0
2009-03-10 01:55:00,1.79037,1.79058,1.79037,1.79057,3613152.0
2009-03-10 01:56:00,1.79041,1.79041,1.78949,1.78949,5596857.0
2009-03-10 01:57:00,1.78945,1.78992,1.78942,1.78942,20948718.0
2009-03-10 01:58:00,1.78932,1.79002,1.78932,1.79002,5301995.0
2009-03-10 01:59:00,1.79012,1.79025,1.79007,1.79017,8722655.0
2009-03-10 02:00:00,1.78995,1.79012,1.78989,1.79012,8004636.0
2009-03-10 02:01:00,1.79019,1.79022,1.79001,1.79002,5588698.0
2009-03-10 02:02:00,1.78995,1.79012,1.78994,1.79006,20356349.0
2009-03-10 02:03:00,1.79031,1.79047,1.79031,1.79035,6152422.0
2009-03-10 02:04:00,1.79038,1.79052,1.79038,1.79052,3416368.0
2009-03-10 02:05:00,1.79041,1.79064,1.79041,1.79064,15635960.0
2009-03-10 02:06:00,1.79081,1.79093,1.79075,1.79077,14737284.0
2009-03-10 02:07:00,1.79065,1.79065,1.79032,1.79032,1593864.0
2009-03-10 02:08:00,1.79037,1.79037,1.79022,1.79022,10030131.0
2009-03-10 02:09:00,1.7902,1.79029,1.7902,1.79024,16920248.0
2009-03-10 02:10:00,1.79025,1.79028,1.78958,1.79028,10562992.0
2009-03-10 02:11:00,1.79017,1.79036,1.79015,1.79017,10966342.0
2009-03-10 02:12:00,1.7903,1.79038,1.79022,1.79036,7429746.0
2009-03-10 02:13:00,1.7903,1.7903,1.79013,1.7902,12642233.0
2009-03-10 02:14:00,1.79019,1.79019,1.78985,1.78985,6973472.0
2009-03-10 02:15:00,1.78979,1.79014,1.78979,1.79001,17760959.0
2009-03-10 02:16:00,1.79008,1.79009,1.78983,1.78983,6974099.0
2009-03-10 02:17:00,1.78986,1.79007,1.78958,1.79007,14159126.0
2009-03-10 02:18:00,1.79001,1.79025,1.78997,1.79025,3917237.0
2009-03-10 02:19:00,1.79024,1.79024,1.78989,1.78989,22054444.0
2009-03-10 02:20:00,1.78999,1.7901,1.78999,1.79003,5260683.0
2009-03-10 02:21:00,1.79022,1.79023,1.7901,1.79017,6042760.0
2009-03-10 02:22:00,1.79024,1.79057,1.79024,1.79057,19836158.0
2009-03-10 02:23:00,1.79054,1.79095,1.79054,1.7907,5532321.0
2009-03-10 02:24:00,1.79069,1.7911,1.79064,1.7911,5515573.0
2009-03-10 02:25:00,1.79111,1.79141,1.79106,1.79141,8840426.0
2009-03-10 02:26:00,1.79147,1.79164,1.79122,1.79122,3451774.0
2009-03-10 02:27:00,1.79121,1.79121,1.79083,1.79083,6491942.0
2009-03-10 02:28:00,1.79061,1.79078,1.79061,1.79078,4514829.0
2009-03-10 02:29:00,1.79076,1.79076,1.79054,1.79071,24938408.0
2009-03-10 02:30:00,1.79051,1.79051,1.79012,1.79012,3105607.0
2009-03-10 02:31:00,1.79006,1.79006,1.78979,1.78991,8709608.0
2009-03-10 02:32:00,1.78998,1.79069,1.78998,1.79069,4191500.0
2009-03-10 02:33:00,1.79086,1.79128,1.79052,1.79103,19563139.0
2009-03-10 02:34:00,1.79104,1.79125,1.79081,1.79081,3445332.0
2009-03-10 02:35:00,1.79079,1.79148,1.79079,1.79148,2304698.0
2009-03-10 02:36:00,1.79173,1.79208,1.79173,1.79202,12361345.0
2009-03-10 02:37:00,1.79209,1.7928,1.79209,1.79277,2755304.0
2009-03-10 02:38:00,1.7928,1.79306,1.7928,1.79301,7781699.0
2009-03-10 02:39:00,1.79281,1.79281,1.79246,1.79259,15652200.0
2009-03-10 02:40:00,1.79284,1.79312,1.79284,1.79312,17295694.0
2009-03-10 02:41:00,1.7931,1.79358,1.79302,1.79358,12171348.0
2009-03-10 02:42:00,1.79358,1.79383,1.79357,1.79383,18920450.0
2009-03-10 02:43:00,1.79368,1.79375,1.79351,1.79351,5600028.0
2009-03-10 02:44:00,1.7935,1.7935,1.79234,1.79291,4987060.0
2009-03-10 02:45:00,1.79282,1.79282,1.79272,1.79272,10377094.0
2009-03-10 02:46:00,1.79281,1.79281,1.79257,1.79257,4240654.0
2009-03-10 02:47:00,1.79255,1.79256,1.79238,1.79244,2049796.0
2009-03-10 02:48:00,1.79233,1.79241,1.79226,1.79237,3062879.0
2009-03-10 02:49:00,1.79226,1.79226,1.79221,1.79221,28816814.0
2009-03-10 02:50:00,1.79232,1.79245,1.79231,1.79231,10877481.0
2009-03-10 02:51:00,1.79239,1.79243,1.79228,1.79233,8058138.0
2009-03-10 02:52:00,1.79236,1.79268,1.79236,1.79268,12588135.0
2009-03-10 02:53:00,1.79272,1.79288,1.79265,1.79284,10941651.0
2009-03-10 02:54:00,1.79273,1.79281,1.79242,1.79259,6029511.0
2009-03-10 02:55:00,1.79219,1.79219,1.79197,1.79197,8470272.0
2009-03-10 02:56:00,1.79213,1.79223,1.79207,1.79223,14518758.0
2009-03-10 02:57:00,1.79207,1.79216,1.79195,1.79216,5110710.0
2009-03-10 02:58:00,1.79228,1.79247,1.79228,1.79235,14924045.0
2009-03-10 02:59:00,1.79214,1.79215,1.79195,1.79208,7686536.0
2009-03-10 03:00:00,1.79228,1.79236,1.79227,1.79233,27703983.0
2009-03-10 03:01:00,1.79224,1.79233,1.79197,1.79233,1473667.0
2009-03-10 03:02:00,1.79238,1.79238,1.79183,1.79183,23683829.0
2009-03-10 03:03:00,1.79184,1.79195,1.79163,1.79163,9705033.0
2009-03-10 03:04:00,1.79152,1.79152,1.79109,1.79111,3925451.0
2009-03-10 03:05:00,1.79095,1.79101,1.79092,1.79092,4621757.0
2009-03-10 03:06:00,1.79091,1.79091,1.78928,1.78928,17360772.0
2009-03-10 03:07:00,1.78916,1.78916,1.78889,1.78902,6707151.0
2009-03-10 03:08:00,1.78925,1.78959,1.78925,1.78959,15567307.0
2009-03-10 03:09:00,1.78981,1.79002,1.78981,1.78986,7618786.0
2009-03-10 03:10:00,1.78975,1.78994,1.78963,1.78994,2250625.0
2009-03-10 03:11:00,1.7901,1.79066,1.79007,1.79063,15866224.0
2009-03-10 03:12:00,1.79101,1.7913,1.79093,1.79125,10149315.0
2009-03-10 03:13:00,1.79138,1.79144,1.79131,1.79144,3350081.0
2009-03-10 03:14:00,1.79151,1.79153,1.79139,1.79139,2745154.0
2009-03-10 03:15:00,1.79118,1.79118,1.79097,1.79111,10668766.0
2009-03-10 03:16:00,1.79135,1.79146,1.79135,1.79137,4026081.0
2009-03-10 03:17:00,1.79131,1.79148,1.79131,1.79148,4518326.0
2009-03-10 03:18:00,1.79138,1.7915,1.79138,1.7915,2871596.0
2009-03-10 03:19:00,1.79129,1.79152,1.79126,1.79152,3809519.0
2009-03-10 03:20:00,1.79153,1.79178,1.79153,1.79178,18912154.0
2009-03-10 03:21:00,1.79157,1.79172,1.79154,1.79172,2720123.0
2009-03-10 03:22:00,1.7917,1.79171,1.79157,1.79169,1696588.0
2009-03-10 03:23:00,1.79166,1.7919,1.79166,1.79169,10049839.0
2009-03-10 03:24:00,1.79155,1.79158,1.79144,1.79144,4836658.0
2009-03-10 03:25:00,1.79139,1.79139,1.79108,1.79111,1255190.0
2009-03-10 03:26:00,1.79128,1.79137,1.79122,1.79137,19471041.0
2009-03-10 03:27:00,1.79144,1.79162,1.79134,1.79162,4301623.0
2009-03-10 03:28:00,1.79176,1.79185,1.79164,1.79164,20206298.0
2009-03-10 03:29:00,1.79162,1.79162,1.79141,1.79157,10872562.0
2009-03-10 03:30:00,1.79141,1.7915,1.79128,1.79129,2233160.0
2009-03-10 03:31:00,1.79128,1.79128,1.79093,1.79093,21489521.0
2009-03-10 03:32:00,1.79073,1.79073,1.79043,1.7907,13945712.0
2009-03-10 03:33:00,1.79045,1.79045,1.79026,1.79026,14621590.0
2009-03-10 03:34:00,1.79047,1.79077,1.79016,1.79016,6098451.0
2009-03-10 03:35:00,1.78995,1.78995,1.78959,1.78977,6847641.0
2009-03-10 03:36:00,1.79001,1.79048,1.79001,1.79004,10051237.0
2009-03-10 03:37:00,1.79004,1.79033,1.79001,1.79033,17510197.0
2009-03-10 03:38:00,1.79025,1.79025,1.78991,1.78995,14815744.0
2009-03-10 03:39:00,1.78983,1.7899,1.78956,1.78977,6345392.0
2009-03-10 03:40:00,1.78978,1.78978,1.78963,1.78975,5899107.0
2009-03-10 03:41:00,1.78979,1.78993,1.7897,1.78975,6117235.0
2009-03-10 03:42:00,1.78982,1.79018,1.78978,1.79018,10122365.0
2009-03-10 03:43:00,1.79037,1.79065,1.79037,1.79065,3152913.0
2009-03-10 03:44:00,1.79056,1.79073,1.78985,1.79073,6547317.0
2009-03-10 03:45:00,1.79068,1.79068,1.79047,1.79047,2465486.0
2009-03-10 03:46:00,1.79004,1.79058,1.79004,1.79045,2691372.0
2009-03-10 03:47:00,1.79031,1.79031,1.78982,1.78982,3153243.0
2009-03-10 03:48:00,1.7896,1.7896,1.78922,1.78922,2198166.0
2009-03-10 03:49:00,1.78905,1.78905,1.78874,1.78874,2125165.0
2009-03-10 03:50:00,1.78877,1.78895,1.78874,1.78895,1027729.0
2009-03-10 03:51:00,1.789,1.78909,1.78877,1.78896,7977846.0
2009-03-10 03:52:00,1.78864,1.78864,1.78853,1.78863,579533.0
2009-03-10 03:53:00,1.78877,1.78903,1.78877,1.78898,2815972.0
2009-03-10 03:54:00,1.78904,1.78968,1.78904,1.78968,3529594.0
2009-03-10 03:55:00,1.78974,1.79017,1.78974,1.79002,5126606.0
2009-03-10 03:56:00,1.79006,1.79011,1.78984,1.78984,2135807.0
2009-03-10 03:57:00,1.78966,1.78981,1.78961,1.78968,9080505.0
2009-03-10 03:58:00,1.78993,1.78999,1.7898,1.7898,5271286.0
2009-03-10 03:59:00,1.78996,1.79,1.7898,1.78986,5430218.0
2009-03-10 04:00:00,1.78998,1.79032,1.78998,1.79032,4142309.0
2009-03-10 04:01:00,1.79053,1.79086,1.79053,1.79081,1029623.0
2009-03-10 04:02:00,1.79062,1.79079,1.79062,1.79074,11441903.0
2009-03-10 04:03:00,1.79062,1.79097,1.79062,1.79097,7073997.0
2009-03-10 04:04:00,1.79099,1.79099,1.79071,1.79071,6327431.0
2009-03-10 04:05:00,1.7907,1.79081,1.79069,1.79069,4646412.0
2009-03-10 04:06:00,1.79057,1.79078,1.79057,1.79078,4787363.0
2009-03-10 04:07:00,1.79086,1.7911,1.79086,1.7911,11990892.0
2009-03-10 04:08:00,1.79114,1.79115,1.79095,1.79105,4534254.0
2009-03-10 04:09:00,1.79121,1.79146,1.79121,1.79145,6592825.0
2009-03-10 04:10:00,1.7914,1.79141,1.7913,1.7913,2187980.0
2009-03-10 04:11:00,1.79132,1.7914,1.79126,1.79138,7544955.0
2009-03-10 04:12:00,1.79124,1.79127,1.79115,1.79115,3149544.0
2009-03-10 04:13:00,1.791,1.791,1.79059,1.79059,2313371.0
2009-03-10 04:14:00,1.79054,1.79054,1.79031,1.79033,5166016.0
2009-03-10 04:15:00,1.79017,1.79037,1.79014,1.79037,15678637.0
2009-03-10 04:16:00,1.79052,1.79064,1.79052,1.79059,5123615.0
2009-03-10 04:17:00,1.79063,1.79083,1.79041,1.79083,5036488.0
2009-03-10 04:18:00,1.79081,1.79083,1.79075,1.79083,5641037.0
2009-03-10 04:19:00,1.79077,1.79086,1.79024,1.79085,1848912.0
2009-03-10 04:20:00,1.79083,1.79083,1.79026,1.79069,2052487.0
2009-03-10 04:21:00,1.79067,1.79072,1.79055,1.79055,8606179.0
2009-03-10 04:22:00,1.7905,1.79051,1.79031,1.79051,9021065.0
2009-03-10 04:23:00,1.79061,1.79067,1.79042,1.79049,3850065.0
2009-03-10 04:24:00,1.79037,1.79037,1.79003,1.79008,8186473.0
2009-03-10 04:25:00,1.79011,1.79033,1.79008,1.79028,11507434.0
2009-03-10 04:26:00,1.79032,1.79071,1.79032,1.79071,2910651.0
2009-03-10 04:27:00,1.7908,1.79114,1.7908,1.79114,5854424.0
2009-03-10 04:28:00,1.79123,1.79146,1.79123,1.79145,6351402.0
2009-03-10 04:29:00,1.79149,1.79151,1.79135,1.79139,38888579.0
2009-03-10 04:30:00,1.79141,1.79142,1.79129,1.79129,6395572.0
2009-03-10 04:31:00,1.79122,1.79122,1.79097,1.79102,14778166.0
2009-03-10 04:32:00,1.79095,1.79106,1.79077,1.79106,5185401.0
2009-03-10 04:33:00,1.79111,1.79111,1.79071,1.79071,5708644.0
2009-03-10 04:34:00,1.79061,1.79061,1.79035,1.79039,7646222.0
2009-03-10 04:35:00,1.79035,1.79037,1.78993,1.79015,10561076.0
2009-03-10 04:36:00,1.79008,1.79008,1.78958,1.78958,6578587.0
2009-03-10 04:37:00,1.78937,1.78937,1.78921,1.78929,69029625.0
2009-03-10 04:38:00,1.7892,1.7892,1.78901,1.78901,5623047.0
2009-03-10 04:39:00,1.78891,1.78891,1.78853,1.78861,5151564.0
2009-03-10 04:40:00,1.78856,1.78866,1.78853,1.78855,3907599.0
2009-03-10 04:41:00,1.7886,1.78911,1.7886,1.78911,2051948.0
2009-03-10 04:42:00,1.78923,1.78946,1.78917,1.78928,35082097.0
2009-03-10 04:43:00,1.78935,1.78961,1.7893,1.78961,11847994.0
2009-03-10 04:44:00,1.78973,1.78987,1.78973,1.78981,10015496.0
2009-03-10 04:45:00,1.78977,1.79019,1.78975,1.79019,13289305.0
2009-03-10 04:46:00,1.79025,1.7903,1.78997,1.79007,6946979.0
2009-03-10 04:47:00,1.79014,1.79031,1.78978,1.79031,9645497.0
2009-03-10 04:48:00,1.79035,1.79043,1.79022,1.7904,13805409.0
2009-03-10 04:49:00,1.79063,1.79083,1.79063,1.79081,10160371.0
2009-03-10 04:50:00,1.79065,1.79071,1.79047,1.79071,3296421.0
2009-03-10 04:51:00,1.79093,1.79124,1.79093,1.79124,4784610.0
2009-03-10 04:52:00,1.79121,1.79139,1.7912,1.79135,2747467.0
2009-03-10 04:53:00,1.79135,1.79161,1.79111,1.79161,4286637.0
2009-03-10 04:54:00,1.79153,1.79168,1.79139,1.79139,10700939.0
2009-03-10 04:55:00,1.79142,1.79142,1.79094,1.79094,7751929.0
2009-03-10 04:56:00,1.79089,1.7911,1.79061,1.79061,5566287.0
2009-03-10 04:57:00,1.79053,1.79053,1.79008,1.79008,2253636.0
2009-03-10 04:58:00,1.79011,1.79011,1.7898,1.79002,6677767.0
2009-03-10 04:59:00,1.78983,1.7902,1.78983,1.7902,25140930.0
2009-03-10 05:00:00,1.79024,1.79052,1.79,1.79052,10708676.0
2009-03-10 05:01:00,1.79067,1.79101,1.79067,1.79101,8703424.0
2009-03-10 05:02:00,1.79118,1.79146,1.79112,1.79146,5573901.0
2009-03-10 05:03:00,1.79135,1.79145,1.79109,1.79109,2971311.0
2009-03-10 05:04:00,1.79092,1.79092,1.79077,1.79082,3025699.0
2009-03-10 05:05:00,1.79077,1.79097,1.78937,1.79091,3250626.0
2009-03-10 05:06:00,1.79094,1.79105,1.79084,1.79091,4188426.0
2009-03-10 05:07:00,1.79097,1.79108,1.79091,1.79099,8059469.0
2009-03-10 05:08:00,1.7908,1.79104,1.79078,1.79104,10660765.0
2009-03-10 05:09:00,1.79094,1.79128,1.79094,1.79127,2094072.0
2009-03-10 05:10:00,1.79119,1.79119,1.7904,1.7904,8567549.0
2009-03-10 05:11:00,1.79022,1.79022,1.78987,1.78996,1943895.0
2009-03-10 05:12:00,1.78987,1.78989,1.78969,1.7897,3992302.0
2009-03-10 05:13:00,1.78956,1.78956,1.78883,1.78883,9379292.0
2009-03-10 05:14:00,1.78866,1.78886,1.78866,1.78886,1756157.0
2009-03-10 05:15:00,1.78881,1.78881,1.78816,1.78816,14574270.0
2009-03-10 05:16:00,1.78842,1.78854,1.78835,1.78854,14097686.0
2009-03-10 05:17:00,1.78853,1.78858,1.78841,1.78858,5844369.0
2009-03-10 05:18:00,1.78864,1.78914,1.78864,1.78914,55387326.0
2009-03-10 05:19:00,1.78962,1.78962,1.78847,1.78847,19497013.0
2009-03-10 05:20:00,1.78824,1.78912,1.78824,1.78912,9337186.0
2009-03-10 05:21:00,1.78919,1.78947,1.78908,1.78947,2614872.0
2009-03-10 05:22:00,1.78967,1.78999,1.78949,1.78949,5337140.0
2009-03-10 05:23:00,1.78929,1.78969,1.78909,1.78969,4580430.0
2009-03-10 05:24:00,1.78974,1.79012,1.78974,1.79012,8291192.0
2009-03-10 05:25:00,1.7903,1.79082,1.7903,1.79082,8894648.0
2009-03-10 05:26:00,1.79067,1.79067,1.79027,1.79027,9838343.0
2009-03-10 05:27:00,1.79043,1.79088,1.79043,1.79088,7063273.0
2009-03-10 05:28:00,1.79088,1.79088,1.79026,1.79026,17936316.0
2009-03-10 05:29:00,1.7902,1.7902,1.7899,1.78998,10058744.0
2009-03-10 05:30:00,1.78992,1.78992,1.78891,1.78891,11983026.0
2009-03-10 05:31:00,1.78876,1.78901,1.78851,1.78901,4750780.0
2009-03-10 05:32:00,1.78893,1.7891,1.78893,1.78896,4430998.0
2009-03-10 05:33:00,1.78906,1.78924,1.78905,1.78924,17172063.0
2009-03-10 05:34:00,1.7893,1.78933,1.78919,1.78933,3837745.0
2009-03-10 05:35:00,1.78925,1.78925,1.78898,1.78898,9215924.0
2009-03-10 05:36:00,1.78899,1.78917,1.78899,1.78917,4362360.0
2009-03-10 05:37:00,1.78924,1.78967,1.78924,1.78967,12509184.0
2009-03-10 05:38:00,1.78965,1.78965,1.78931,1.78931,8746321.0
2009-03-10 05:39:00,1.78929,1.78929,1.78898,1.78909,4461666.0
2009-03-10 05:40:00,1.78903,1.78903,1.78878,1.78878,7565447.0
2009-03-10 05:41:00,1.78862,1.78862,1.78832,1.78862,4218606.0
2009-03-10 05:42:00,1.78888,1.78913,1.78888,1.78902,6723042.0
2009-03-10 05:43:00,1.78888,1.78888,1.78854,1.78863,8096876.0
2009-03-10 05:44:00,1.78859,1.78859,1.7883,1.7883,18222042.0
2009-03-10 05:45:00,1.7882,1.78823,1.78814,1.78823,1733182.0
2009-03-10 05:46:00,1.78826,1.78869,1.78826,1.78854,11370535.0
2009-03-10 05:47:00,1.78845,1.78848,1.78842,1.78848,46529799.0
2009-03-10 05:48:00,1.78847,1.78848,1.78823,1.78848,3254052.0
2009-03-10 05:49:00,1.78859,1.7886,1.78843,1.78849,3730179.0
2009-03-10 05:50:00,1.7884,1.7884,1.78823,1.78823,29203335.0
2009-03-10 05:51:00,1.78832,1.78854,1.78832,1.78854,8658320.0
2009-03-10 05:52:00,1.78854,1.78857,1.78845,1.78849,10208818.0
2009-03-10 05:53:00,1.78857,1.78897,1.78857,1.78877,2097141.0
2009-03-10 05:54:00,1.78895,1.78923,1.78895,1.78923,4207688.0
2009-03-10 05:55:00,1.78916,1.78917,1.789,1.78917,8930868.0
2009-03-10 05:56:00,1.78922,1.78922,1.7891,1.7891,11877667.0
2009-03-10 05:57:00,1.78907,1.78935,1.78907,1.78935,5172493.0
2009-03-10 05:58:00,1.78935,1.78943,1.78928,1.78943,4493744.0
2009-03-10 05:59:00,1.78928,1.78939,1.78926,1.78926,37170781.0
2009-03-10 06:00:00,1.78911,1.78922,1.7887,1.7887,1467693.0
2009-03-10 06:01:00,1.78854,1.78854,1.78839,1.78853,3556128.0
2009-03-10 06:02:00,1.78847,1.78847,1.78799,1.78799,962937.0
2009-03-10 06:03:00,1.78798,1.78804,1.78785,1.78785,10852017.0
2009-03-10 06:04:00,1.7879,1.78792,1.78766,1.78766,8340083.0
2009-03-10 06:05:00,1.78747,1.78748,1.78719,1.78719,15018462.0
2009-03-10 06:06:00,1.78709,1.78709,1.78652,1.78659,5920219.0
2009-03-10 06:07:00,1.7866,1.78666,1.78612,1.78612,6350718.0
2009-03-10 06:08:00,1.78627,1.78641,1.78625,1.78625,12293656.0
2009-03-10 06:09:00,1.78627,1.78635,1.78619,1.78619,2858822.0
2009-03-10 06:10:00,1.78615,1.78618,1.7861,1.7861,8958747.0
2009-03-10 06:11:00,1.78597,1.78597,1.78574,1.78574,3191997.0
2009-03-10 06:12:00,1.78581,1.78592,1.78576,1.78578,1187344.0
2009-03-10 06:13:00,1.78564,1.78564,1.78502,1.78552,8997882.0
2009-03-10 06:14:00,1.78566,1.78581,1.78566,1.78568,1943315.0
2009-03-10 06:15:00,1.78559,1.78559,1.78531,1.78531,7611805.0
2009-03-10 06:16:00,1.78531,1.78544,1.78531,1.78531,8046528.0
2009-03-10 06:17:00,1.7853,1.78534,1.78512,1.78534,24583886.0
2009-03-10 06:18:00,1.78521,1.78575,1.78521,1.78575,3259621.0
2009-03-10 06:19:00,1.78556,1.78618,1.78556,1.78611,12593038.0
2009-03-10 06:20:00,1.78619,1.78654,1.78619,1.78646,9562720.0
2009-03-10 06:21:00,1.78647,1.78648,1.78639,1.78648,12746016.0
2009-03-10 06:22:00,1.78642,1.78642,1.7859,1.7859,6775443.0
2009-03-10 06:23:00,1.78592,1.78601,1.78585,1.78585,26046684.0
2009-03-10 06:24:00,1.7858,1.78598,1.78574,1.78598,5072365.0
2009-03-10 06:25:00,1.78597,1.78597,1.78553,1.78567,15042464.0
2009-03-10 06:26:00,1.78559,1.78564,1.78509,1.78564,5302739.0
2009-03-10 06:27:00,1.78582,1.78603,1.78582,1.78603,5329932.0
2009-03-10 06:28:00,1.78597,1.78627,1.78597,1.78626,24349183.0
2009-03-10 06:29:00,1.78641,1.78641,1.78609,1.78609,3839549.0
2009-03-10 06:30:00,1.78602,1.78608,1.78592,1.78608,9478854.0
2009-03-10 06:31:00,1.78604,1.78609,1.78592,1.78592,3148120.0
2009-03-10 06:32:00,1.78599,1.78607,1.78596,1.78606,4474592.0
2009-03-10 06:33:00,1.78605,1.78605,1.78581,1.78581,35359988.0
2009-03-10 06:34:00,1.78582,1.78601,1.78582,1.78596,7022435.0
2009-03-10 06:35:00,1.78575,1.78575,1.78518,1.78519,2083687.0
2009-03-10 06:36:00,1.78508,1.78508,1.78444,1.78486,4656750.0
2009-03-10 06:37:00,1.78505,1.78552,1.78505,1.78552,14010785.0
2009-03-10 06:38:00,1.78574,1.78599,1.78553,1.78553,3530022.0
2009-03-10 06:39:00,1.78531,1.78551,1.78508,1.78551,9082502.0
2009-03-10 06:40:00,1.78566,1.78574,1.78551,1.78551,8409655.0
2009-03-10 06:41:00,1.78559,1.78564,1.78543,1.78564,3210819.0
2009-03-10 06:42:00,1.78573,1.78599,1.78573,1.78597,15484349.0
2009-03-10 06:43:00,1.786,1.78612,1.78589,1.78612,6705794.0
2009-03-10 06:44:00,1.78604,1.78604,1.78557,1.78557,4258818.0
2009-03-10 06:45:00,1.78551,1.78551,1.7847,1.7847,57073980.0
2009-03-10 06:46:00,1.78461,1.78472,1.78443,1.78443,6031213.0
2009-03-10 06:47:00,1.78448,1.78448,1.78422,1.78422,5809932.0
2009-03-10 06:48:00,1.78413,1.78413,1.78386,1.78393,2991367.0
2009-03-10 06:49:00,1.78392,1.78392,1.78355,1.78355,4088255.0
2009-03-10 06:50:00,1.78351,1.78351,1.78325,1.78328,8950832.0
2009-03-10 06:51:00,1.78322,1.78322,1.78293,1.78293,11167628.0
2009-03-10 06:52:00,1.7829,1.7829,1.78249,1.78256,22406950.0
2009-03-10 06:53:00,1.78248,1.78248,1.78068,1.78101,146905156.0
2009-03-10 06:54:00,1.78107,1.78109,1.78096,1.78096,3681838.0
2009-03-10 06:55:00,1.78102,1.78126,1.78102,1.78126,5446538.0
2009-03-10 06:56:00,1.7813,1.78173,1.7813,1.78173,4984958.0
2009-03-10 06:57:00,1.78187,1.78201,1.78174,1.78201,20909886.0
2009-03-10 06:58:00,1.78212,1.78261,1.78212,1.78261,2805752.0
2009-03-10 06:59:00,1.78276,1.7828,1.78248,1.78248,4597707.0
2009-03-10 07:00:00,1.78243,1.78243,1.78223,1.78223,11005497.0
2009-03-10 07:01:00,1.78227,1.78227,1.78206,1.78226,2666182.0
2009-03-10 07:02:00,1.78241,1.7827,1.78241,1.7827,8272505.0
2009-03-10 07:03:00,1.7827,1.78282,1.7827,1.7828,2906131.0
2009-03-10 07:04:00,1.7828,1.78283,1.78271,1.7828,9214375.0
2009-03-10 07:05:00,1.78287,1.78293,1.78268,1.78268,32200096.0
2009-03-10 07:06:00,1.78232,1.78232,1.78056,1.78224,3795338.0
2009-03-10 07:07:00,1.78224,1.78228,1.78209,1.7822,3191131.0
2009-03-10 07:08:00,1.78221,1.78272,1.78221,1.78258,16664468.0
2009-03-10 07:09:00,1.78257,1.78287,1.78255,1.78285,6740202.0
2009-03-10 07:10:00,1.78309,1.78347,1.78309,1.78347,9983538.0
2009-03-10 07:11:00,1.78351,1.78353,1.78342,1.78346,6726238.0
2009-03-10 07:12:00,1.78344,1.78359,1.78341,1.78354,7016047.0
2009-03-10 07:13:00,1.78357,1.7836,1.78345,1.78345,51335180.0
2009-03-10 07:14:00,1.78332,1.78332,1.78295,1.78297,2560050.0
2009-03-10 07:15:00,1.78274,1.78325,1.78274,1.78305,6731676.0
2009-03-10 07:16:00,1.78307,1.78324,1.78277,1.78324,10080495.0
2009-03-10 07:17:00,1.78337,1.78364,1.78337,1.78364,90996385.0
2009-03-10 07:18:00,1.78366,1.78366,1.78351,1.78351,12226765.0
2009-03-10 07:19:00,1.78363,1.7837,1.78356,1.78364,11160066.0
2009-03-10 07:20:00,1.78356,1.78366,1.78356,1.78365,48212840.0
2009-03-10 07:21:00,1.78369,1.78378,1.78347,1.78347,49424908.0
2009-03-10 07:22:00,1.78325,1.78325,1.783,1.78321,8124876.0
2009-03-10 07:23:00,1.78336,1.7834,1.78282,1.78282,2010020.0
2009-03-10 07:24:00,1.78266,1.78267,1.78252,1.78252,3919638.0
2009-03-10 07:25:00,1.78244,1.78262,1.78244,1.78253,10801197.0
2009-03-10 07:26:00,1.78271,1.78314,1.78271,1.78294,6074845.0
2009-03-10 07:27:00,1.78296,1.7832,1.78293,1.7831,1093616.0
2009-03-10 07:28:00,1.78316,1.78385,1.78316,1.78385,6026662.0
2009-03-10 07:29:00,1.78386,1.78438,1.78386,1.78438,1597138.0
2009-03-10 07:30:00,1.78432,1.78432,1.78411,1.78427,6743921.0
2009-03-10 07:31:00,1.7844,1.78474,1.7844,1.78469,18399302.0
2009-03-10 07:32:00,1.78467,1.78467,1.78463,1.78465,16765521.0
2009-03-10 07:33:00,1.78467,1.78475,1.78456,1.7846,11913200.0
2009-03-10 07:34:00,1.78445,1.78445,1.78425,1.78442,5660575.0
2009-03-10 07:35:00,1.78452,1.78503,1.78452,1.78503,15488754.0
2009-03-10 07:36:00,1.78504,1.78539,1.78504,1.78532,6937387.0
2009-03-10 07:37:00,1.78529,1.78529,1.78502,1.78512,9448429.0
2009-03-10 07:38:00,1.78506,1.78509,1.7849,1.785,14533092.0
2009-03-10 07:39:00,1.78519,1.78566,1.78519,1.78522,5081421.0
2009-03-10 07:40:00,1.78524,1.78525,1.78445,1.78445,5776777.0
2009-03-10 07:41:00,1.7844,1.78441,1.78407,1.78407,10169905.0
2009-03-10 07:42:00,1.78416,1.78416,1.78383,1.78383,3692120.0
2009-03-10 07:43:00,1.78379,1.78379,1.78349,1.7836,9673610.0
2009-03-10 07:44:00,1.78351,1.78351,1.78323,1.78323,4077072.0
2009-03-10 07:45:00,1.78312,1.78314,1.78289,1.78289,1160261.0
2009-03-10 07:46:00,1.78268,1.78306,1.78268,1.78306,1698396.0
2009-03-10 07:47:00,1.78311,1.78311,1.78208,1.78208,8294366.0
2009-03-10 07:48:00,1.78202,1.78234,1.78191,1.78234,7402615.0
2009-03-10 07:49:00,1.78236,1.78274,1.78225,1.78225,40396726.0
2009-03-10 07:50:00,1.78221,1.78247,1.78213,1.78247,20259843.0
2009-03-10 07:51:00,1.78269,1.78326,1.78269,1.78294,48196100.0
2009-03-10 07:52:00,1.78317,1.78388,1.78317,1.78387,4659310.0
2009-03-10 07:53:00,1.78383,1.7844,1.78383,1.78401,8403155.0
2009-03-10 07:54:00,1.78382,1.78382,1.78347,1.78362,47733109.0
2009-03-10 07:55:00,1.78367,1.78404,1.78367,1.78404,4932867.0
2009-03-10 07:56:00,1.78425,1.78441,1.78425,1.78441,21488209.0
2009-03-10 07:57:00,1.78457,1.78498,1.78457,1.78498,6161512.0
2009-03-10 07:58:00,1.78517,1.78569,1.78517,1.78569,4350186.0
2009-03-10 07:59:00,1.78575,1.78579,1.7855,1.7855,8632288.0
2009-03-10 08:00:00,1.78545,1.78554,1.78529,1.78529,6771358.0
2009-03-10 08:01:00,1.78531,1.78561,1.78529,1.78561,30704850.0
2009-03-10 08:02:00,1.7856,1.78562,1.78547,1.7856,14421101.0
2009-03-10 08:03:00,1.78557,1.78557,1.78545,1.78556,4224889.0
2009-03-10 08:04:00,1.78556,1.78556,1.7849,1.7849,5666989.0
2009-03-10 08:05:00,1.78486,1.78486,1.78445,1.78467,5420590.0
2009-03-10 08:06:00,1.7842,1.78457,1.78398,1.78424,1479481.0
2009-03-10 08:07:00,1.7843,1.78434,1.78415,1.78434,15530307.0
2009-03-10 08:08:00,1.78433,1.78443,1.78428,1.78428,7946193.0
2009-03-10 08:09:00,1.78413,1.78413,1.78299,1.78349,5505192.0
2009-03-10 08:10:00,1.78334,1.78334,1.78322,1.78322,6110747.0
2009-03-10 08:11:00,1.78316,1.78328,1.78311,1.78311,2914192.0
2009-03-10 08:12:00,1.78306,1.78306,1.78195,1.78195,14186772.0
2009-03-10 08:13:00,1.78194,1.78194,1.78139,1.78148,35552272.0
2009-03-10 08:14:00,1.78145,1.78155,1.78137,1.78143,5187241.0
2009-03-10 08:15:00,1.7814,1.78141,1.7812,1.7812,5412512.0
2009-03-10 08:16:00,1.78098,1.78098,1.78064,1.78065,15337606.0
2009-03-10 08:17:00,1.78076,1.78114,1.78076,1.78094,4148157.0
2009-03-10 08:18:00,1.78111,1.7819,1.78111,1.7819,95908653.0
2009-03-10 08:19:00,1.78187,1.782,1.78177,1.78183,45507904.0
2009-03-10 08:20:00,1.78189,1.78254,1.78189,1.78254,4496810.0
2009-03-10 08:21:00,1.78273,1.78307,1.78273,1.78289,14162299.0
2009-03-10 08:22:00,1.78279,1.7828,1.78252,1.78252,27019818.0
2009-03-10 08:23:00,1.78249,1.78289,1.78249,1.78262,4225852.0
2009-03-10 08:24:00,1.78299,1.78305,1.78283,1.78304,4764698.0
2009-03-10 08:25:00,1.78301,1.78319,1.78301,1.78319,8852722.0
2009-03-10 08:26:00,1.78327,1.78335,1.78315,1.78335,8169290.0
2009-03-10 08:27:00,1.78343,1.78361,1.7833,1.78361,8900057.0
2009-03-10 08:28:00,1.78362,1.78362,1.78328,1.78328,12103108.0
2009-03-10 08:29:00,1.78318,1.78329,1.78279,1.78279,6885356.0
2009-03-10 08:30:00,1.78257,1.78262,1.78171,1.78171,4751704.0
2009-03-10 08:31:00,1.78165,1.78165,1.78057,1.78086,12547710.0
2009-03-10 08:32:00,1.7809,1.78113,1.78085,1.78113,2685057.0
2009-03-10 08:33:00,1.78122,1.78134,1.78103,1.78103,7101160.0
2009-03-10 08:34:00,1.78119,1.78144,1.78119,1.78144,10726805.0
2009-03-10 08:35:00,1.7814,1.7814,1.78113,1.78113,6352550.0
2009-03-10 08:36:00,1.78126,1.7813,1.7812,1.7812,8731920.0
2009-03-10 08:37:00,1.78106,1.7814,1.78096,1.7814,12615058.0
2009-03-10 08:38:00,1.78154,1.78201,1.78154,1.78167,1204135.0
2009-03-10 08:39:00,1.78175,1.78197,1.78175,1.78197,3161086.0
2009-03-10 08:40:00,1.7821,1.78236,1.7821,1.78227,5293200.0
2009-03-10 08:41:00,1.78236,1.78247,1.78228,1.78246,3345003.0
2009-03-10 08:42:00,1.78243,1.78279,1.78224,1.78279,4104488.0
2009-03-10 08:43:00,1.78288,1.78303,1.78288,1.78288,13425395.0
2009-03-10 08:44:00,1.78288,1.78288,1.78269,1.78269,5142353.0
2009-03-10 08:45:00,1.78299,1.78356,1.78299,1.78341,10798758.0
2009-03-10 08:46:00,1.78356,1.78399,1.78356,1.78399,3667800.0
2009-03-10 08:47:00,1.78408,1.78418,1.78408,1.78418,85895808.0
2009-03-10 08:48:00,1.78427,1.78445,1.78425,1.78444,994426.0
2009-03-10 08:49:00,1.7843,1.7843,1.78398,1.784,6199519.0
2009-03-10 08:50:00,1.7841,1.78438,1.784,1.78438,2771549.0
2009-03-10 08:51:00,1.78452,1.78457,1.78442,1.78453,6734623.0
2009-03-10 08:52:00,1.78442,1.78453,1.78433,1.78453,6471431.0
2009-03-10 08:53:00,1.78484,1.78555,1.78484,1.78555,6968504.0
2009-03-10 08:54:00,1.7858,1.78609,1.7858,1.78608,5756680.0
2009-03-10 08:55:00,1.78616,1.78662,1.78616,1.78662,2608088.0
2009-03-10 08:56:00,1.78679,1.78704,1.78673,1.78704,17438282.0
2009-03-10 08:57:00,1.78709,1.7872,1.78703,1.78703,35214102.0
2009-03-10 08:58:00,1.78689,1.78689,1.78635,1.78635,1893455.0
2009-03-10 08:59:00,1.78608,1.78608,1.78566,1.78566,6877544.0
2009-03-10 09:00:00,1.78558,1.78607,1.78558,1.78607,17336595.0
2009-03-10 09:01:00,1.78599,1.78599,1.78505,1.78532,31194780.0
2009-03-10 09:02:00,1.7851,1.7851,1.78467,1.78467,4604116.0
2009-03-10 09:03:00,1.78463,1.78463,1.78411,1.7843,69834795.0
2009-03-10 09:04:00,1.78429,1.78439,1.78429,1.78437,2020415.0
2009-03-10 09:05:00,1.78448,1.78449,1.78435,1.78449,9523223.0
2009-03-10 09:06:00,1.7843,1.7843,1.78391,1.7841,3004664.0
2009-03-10 09:07:00,1.78405,1.78405,1.78361,1.78375,18346048.0
2009-03-10 09:08:00,1.78359,1.78359,1.78331,1.78331,4367560.0
2009-03-10 09:09:00,1.783,1.783,1.78262,1.78266,7516641.0
2009-03-10 09:10:00,1.78273,1.78273,1.78249,1.78249,2146339.0
2009-03-10 09:11:00,1.78264,1.78305,1.78264,1.78305,1703205.0
2009-03-10 09:12:00,1.78328,1.7839,1.78325,1.7837,5142883.0
2009-03-10 09:13:00,1.78379,1.78445,1.78379,1.78444,4059100.0
2009-03-10 09:14:00,1.78455,1.78477,1.78421,1.78428,2907186.0
2009-03-10 09:15:00,1.78427,1.78455,1.78427,1.78447,99636927.0
2009-03-10 09:16:00,1.78428,1.78437,1.78385,1.78385,9180742.0
2009-03-10 09:17:00,1.78362,1.78362,1.78312,1.78316,1190328.0
2009-03-10 09:18:00,1.78312,1.78312,1.78292,1.78312,8259738.0
2009-03-10 09:19:00,1.78331,1.78354,1.78329,1.78329,4142896.0
2009-03-10 09:20:00,1.7832,1.7832,1.78279,1.78287,5229881.0
2009-03-10 09:21:00,1.78291,1.78307,1.78286,1.78301,2503266.0
2009-03-10 09:22:00,1.78309,1.78372,1.78309,1.78372,7326148.0
2009-03-10 09:23:00,1.7837,1.7837,1.78272,1.78272,7396731.0
2009-03-10 09:24:00,1.78263,1.78263,1.78128,1.78128,8057822.0
2009-03-10 09:25:00,1.78114,1.78143,1.7811,1.78126,6664664.0
2009-03-10 09:26:00,1.78118,1.78118,1.78089,1.7809,7039649.0
2009-03-10 09:27:00,1.78086,1.78086,1.78043,1.78046,112326760.0
2009-03-10 09:28:00,1.78055,1.78063,1.78043,1.78056,3288107.0
2009-03-10 09:29:00,1.78052,1.78079,1.78045,1.78062,207468528.0
2009-03-10 09:30:00,1.78036,1.78036,1.77992,1.77992,6284826.0
2009-03-10 09:31:00,1.77986,1.77987,1.77968,1.7798,8208641.0
2009-03-10 09:32:00,1.77987,1.78035,1.77987,1.78035,6206608.0
2009-03-10 09:33:00,1.78034,1.78038,1.77998,1.77998,52740237.0
2009-03-10 09:34:00,1.7799,1.78048,1.7799,1.78048,2668861.0
2009-03-10 09:35:00,1.78042,1.78087,1.78042,1.78087,18179890.0
2009-03-10 09:36:00,1.78088,1.78121,1.78088,1.7812,4444747.0
2009-03-10 09:37:00,1.78124,1.78153,1.78124,1.78153,3558619.0
2009-03-10 09:38:00,1.78154,1.78177,1.78151,1.78177,3382675.0
2009-03-10 09:39:00,1.78189,1.78217,1.78178,1.78217,2575124.0
2009-03-10 09:40:00,1.78218,1.78246,1.78218,1.78246,4748268.0
2009-03-10 09:41:00,1.78248,1.78289,1.78246,1.78289,20583655.0
2009-03-10 09:42:00,1.78282,1.78318,1.78282,1.78318,1178432.0
2009-03-10 09:43:00,1.78325,1.78353,1.78325,1.78353,8248738.0
2009-03-10 09:44:00,1.78359,1.78384,1.78359,1.78384,8064569.0
2009-03-10 09:45:00,1.78391,1.78455,1.78391,1.78455,150175282.0
2009-03-10 09:46:00,1.78457,1.78508,1.78457,1.78508,3018387.0
2009-03-10 09:47:00,1.78505,1.78547,1.78456,1.78504,4251119.0
2009-03-10 09:48:00,1.78483,1.78483,1.78418,1.78447,3644232.0
2009-03-10 09:49:00,1.78451,1.78467,1.78445,1.78448,12889637.0
2009-03-10 09:50:00,1.78469,1.78476,1.78457,1.78475,6665976.0
2009-03-10 09:51:00,1.78468,1.78468,1.78402,1.78402,13735191.0
2009-03-10 09:52:00,1.78391,1.78391,1.78353,1.7838,5199416.0
2009-03-10 09:53:00,1.78392,1.78438,1.78392,1.78422,26693400.0
2009-03-10 09:54:00,1.78404,1.78404,1.7828,1.7828,11319033.0
2009-03-10 09:55:00,1.7826,1.78265,1.78232,1.78265,63314202.0
2009-03-10 09:56:00,1.78252,1.78252,1.78223,1.78223,7056193.0
2009-03-10 09:57:00,1.78221,1.78221,1.78173,1.78173,2989815.0
2009-03-10 09:58:00,1.78185,1.78185,1.78122,1.78148,2695488.0
2009-03-10 09:59:00,1.78167,1.78231,1.78167,1.78231,4557277.0
2009-03-10 10:00:00,1.78236,1.78257,1.78236,1.78248,5816280.0
2009-03-10 10:01:00,1.7827,1.78405,1.7827,1.78405,114627123.0
2009-03-10 10:02:00,1.78401,1.78449,1.78401,1.78449,8940819.0
2009-03-10 10:03:00,1.78453,1.78486,1.78445,1.78486,13322642.0
2009-03-10 10:04:00,1.78477,1.78478,1.78454,1.78454,9059321.0
2009-03-10 10:05:00,1.78445,1.78445,1.78421,1.78421,1322534.0
2009-03-10 10:06:00,1.78414,1.78417,1.7839,1.78395,54791282.0
2009-03-10 10:07:00,1.7838,1.78493,1.7838,1.78493,2897889.0
2009-03-10 10:08:00,1.78503,1.78538,1.78503,1.78532,5202383.0
2009-03-10 10:09:00,1.78521,1.78521,1.78455,1.78455,1421907.0
2009-03-10 10:10:00,1.78446,1.78446,1.78412,1.78412,4439509.0
2009-03-10 10:11:00,1.78423,1.78478,1.78399,1.78478,55256200.0
2009-03-10 10:12:00,1.78479,1.78512,1.78474,1.78474,6091535.0
2009-03-10 10:13:00,1.78445,1.78445,1.78408,1.78408,39554390.0
2009-03-10 10:14:00,1.78398,1.78421,1.78398,1.78413,4008324.0
2009-03-10 10:15:00,1.78417,1.78428,1.78408,1.78421,12467617.0
2009-03-10 10:16:00,1.78412,1.78412,1.78378,1.78409,8899365.0
2009-03-10 10:17:00,1.78401,1.78404,1.78357,1.78363,109920232.0
2009-03-10 10:18:00,1.7839,1.78448,1.7839,1.78448,3056579.0
2009-03-10 10:19:00,1.78452,1.78498,1.78452,1.78498,12122745.0
2009-03-10 10:20:00,1.78505,1.78669,1.78505,1.78669,41129348.0
2009-03-10 10:21:00,1.78687,1.78709,1.78661,1.78661,4332156.0
2009-03-10 10:22:00,1.78652,1.78652,1.78579,1.78579,7026362.0
2009-03-10 10:23:00,1.78589,1.78589,1.78525,1.78525,3921159.0
2009-03-10 10:24:00,1.78519,1.78616,1.78512,1.78616,6482658.0
2009-03-10 10:25:00,1.78615,1.78711,1.78615,1.78711,3258584.0
2009-03-10 10:26:00,1.78718,1.78721,1.78699,1.78702,3279439.0
2009-03-10 10:27:00,1.78708,1.78726,1.78686,1.78686,15865600.0
2009-03-10 10:28:00,1.78682,1.78682,1.78645,1.78645,3723130.0
2009-03-10 10:29:00,1.78638,1.78639,1.78612,1.78612,2440731.0
2009-03-10 10:30:00,1.78608,1.78608,1.78552,1.7858,4778645.0
2009-03-10 10:31:00,1.78565,1.78565,1.78523,1.78523,106613160.0
2009-03-10 10:32:00,1.78549,1.78576,1.78545,1.78545,7364769.0
2009-03-10 10:33:00,1.78528,1.78528,1.78499,1.78499,7997399.0
2009-03-10 10:34:00,1.78478,1.78493,1.78478,1.78489,6635151.0
2009-03-10 10:35:00,1.78492,1.78553,1.78492,1.78507,2678763.0
2009-03-10 10:36:00,1.78509,1.78581,1.78509,1.78581,5807731.0
2009-03-10 10:37:00,1.78579,1.78579,1.78499,1.78576,1850815.0
2009-03-10 10:38:00,1.78591,1.78643,1.78591,1.7864,10931124.0
2009-03-10 10:39:00,1.78629,1.78629,1.78585,1.78591,3088464.0
2009-03-10 10:40:00,1.78569,1.78578,1.78497,1.78497,12599362.0
2009-03-10 10:41:00,1.78484,1.78484,1.78452,1.78454,5827609.0
2009-03-10 10:42:00,1.78453,1.78486,1.78453,1.78486,9730945.0
2009-03-10 10:43:00,1.78487,1.78556,1.78487,1.78538,183738588.0
2009-03-10 10:44:00,1.78534,1.78553,1.78525,1.78525,13504271.0
2009-03-10 10:45:00,1.78513,1.78513,1.78468,1.78468,5697779.0
2009-03-10 10:46:00,1.78463,1.7851,1.78463,1.7851,10379986.0
2009-03-10 10:47:00,1.78505,1.78505,1.78485,1.78489,7362523.0
2009-03-10 10:48:00,1.78498,1.78507,1.78493,1.78507,5951713.0
2009-03-10 10:49:00,1.78497,1.78548,1.78497,1.78548,3642524.0
2009-03-10 10:50:00,1.78555,1.78606,1.78555,1.78606,16302828.0
2009-03-10 10:51:00,1.78602,1.78609,1.78553,1.78553,4943898.0
2009-03-10 10:52:00,1.78542,1.78574,1.78528,1.78574,7582615.0
2009-03-10 10:53:00,1.7858,1.78591,1.7858,1.78584,10500768.0
2009-03-10 10:54:00,1.78563,1.78563,1.78522,1.78523,2177500.0
2009-03-10 10:55:00,1.78515,1.78515,1.78448,1.78448,6360461.0
2009-03-10 10:56:00,1.78432,1.78446,1.78404,1.78404,7094715.0
2009-03-10 10:57:00,1.78373,1.7839,1.78364,1.78369,2184117.0
2009-03-10 10:58:00,1.78361,1.78372,1.78353,1.78372,16259058.0
2009-03-10 10:59:00,1.78374,1.78378,1.78356,1.78356,1518169.0
2009-03-10 11:00:00,1.78356,1.7836,1.78337,1.78337,3495765.0
2009-03-10 11:01:00,1.78344,1.78401,1.78344,1.78401,6867698.0
2009-03-10 11:02:00,1.78414,1.78485,1.78411,1.78474,5961479.0
2009-03-10 11:03:00,1.78467,1.78467,1.78403,1.78403,53898474.0
2009-03-10 11:04:00,1.78413,1.78452,1.78413,1.78448,4085788.0
2009-03-10 11:05:00,1.78455,1.78552,1.78455,1.78552,619711.0
2009-03-10 11:06:00,1.78556,1.78578,1.7855,1.78564,5569429.0
2009-03-10 11:07:00,1.78538,1.78538,1.78386,1.78386,3558254.0
2009-03-10 11:08:00,1.78371,1.78421,1.78371,1.78421,1093662.0
2009-03-10 11:09:00,1.7842,1.7845,1.7842,1.7845,5507133.0
2009-03-10 11:10:00,1.78455,1.78478,1.78455,1.78478,12792528.0
2009-03-10 11:11:00,1.7848,1.78514,1.7848,1.78514,3239760.0
2009-03-10 11:12:00,1.78521,1.78571,1.7851,1.78557,4970548.0
2009-03-10 11:13:00,1.78548,1.78548,1.78492,1.78492,4453045.0
2009-03-10 11:14:00,1.78489,1.78521,1.78489,1.78521,23500965.0
2009-03-10 11:15:00,1.78511,1.78511,1.78452,1.78452,12626287.0
2009-03-10 11:16:00,1.78453,1.78465,1.7845,1.78465,3430791.0
2009-03-10 11:17:00,1.78421,1.78458,1.78421,1.78427,65191645.0
2009-03-10 11:18:00,1.78412,1.78412,1.78364,1.78379,11199914.0
2009-03-10 11:19:00,1.78377,1.78377,1.78312,1.78312,3978156.0
2009-03-10 11:20:00,1.78303,1.78366,1.78275,1.78366,21349240.0
2009-03-10 11:21:00,1.78373,1.78399,1.78372,1.78372,9261870.0
2009-03-10 11:22:00,1.78367,1.78367,1.78268,1.78278,6580816.0
2009-03-10 11:23:00,1.78265,1.78265,1.7822,1.78229,10473434.0
2009-03-10 11:24:00,1.78245,1.78292,1.78245,1.78252,1258740.0
2009-03-10 11:25:00,1.78245,1.78245,1.78221,1.78221,20334528.0
2009-03-10 11:26:00,1.7822,1.78222,1.78214,1.78217,8992785.0
2009-03-10 11:27:00,1.78216,1.78216,1.7817,1.7817,84375460.0
2009-03-10 11:28:00,1.78148,1.7815,1.78097,1.78097,4807793.0
2009-03-10 11:29:00,1.78086,1.78086,1.78052,1.78059,2638445.0
2009-03-10 11:30:00,1.78046,1.78046,1.77968,1.77968,2007910.0
2009-03-10 11:31:00,1.77967,1.77967,1.77882,1.77917,17596040.0
2009-03-10 11:32:00,1.77922,1.77922,1.77844,1.77845,1736503.0
2009-03-10 11:33:00,1.77844,1.77895,1.77844,1.77891,10112994.0
2009-03-10 11:34:00,1.779,1.77941,1.779,1.77941,10009220.0
2009-03-10 11:35:00,1.77939,1.78004,1.77939,1.78004,4660430.0
2009-03-10 11:36:00,1.78002,1.7803,1.78002,1.7802,6561539.0
2009-03-10 11:37:00,1.78033,1.78073,1.78033,1.78073,5119172.0
2009-03-10 11:38:00,1.7807,1.78111,1.78045,1.78111,15683116.0
2009-03-10 11:39:00,1.78118,1.7829,1.78118,1.7829,7413876.0
2009-03-10 11:40:00,1.783,1.78367,1.783,1.78367,47498835.0
2009-03-10 11:41:00,1.78382,1.78501,1.78382,1.78501,81871836.0
2009-03-10 11:42:00,1.78488,1.78488,1.78415,1.78415,2163656.0
2009-03-10 11:43:00,1.78394,1.78395,1.78372,1.78373,10258321.0
2009-03-10 11:44:00,1.78352,1.78352,1.78304,1.78319,8341346.0
2009-03-10 11:45:00,1.78315,1.78324,1.78313,1.78324,8085397.0
2009-03-10 11:46:00,1.78328,1.78346,1.78323,1.78346,3992180.0
2009-03-10 11:47:00,1.78362,1.78387,1.78351,1.78384,1360461.0
2009-03-10 11:48:00,1.78386,1.7842,1.78386,1.78402,8851669.0
2009-03-10 11:49:00,1.78401,1.78401,1.78299,1.783,8170320.0
2009-03-10 11:50:00,1.78316,1.78378,1.78316,1.78378,2188193.0
2009-03-10 11:51:00,1.78384,1.78388,1.78384,1.78385,2999177.0
2009-03-10 11:52:00,1.78381,1.78381,1.7835,1.7835,8079177.0
2009-03-10 11:53:00,1.78355,1.78367,1.78355,1.78361,2873195.0
2009-03-10 11:54:00,1.78342,1.78348,1.78322,1.78344,2083879.0
2009-03-10 11:55:00,1.78323,1.78323,1.78275,1.78276,1497046.0
2009-03-10 11:56:00,1.78283,1.78346,1.78283,1.78346,19429695.0
2009-03-10 11:57:00,1.78365,1.78463,1.78365,1.78461,28417098.0
2009-03-10 11:58:00,1.78453,1.78484,1.78445,1.78484,7316992.0
2009-03-10 11:59:00,1.78476,1.78486,1.78447,1.78486,13840756.0
2009-03-10 12:00:00,1.78507,1.78596,1.78507,1.78596,41714652.0
2009-03-10 12:01:00,1.78586,1.78618,1.78585,1.78591,11096706.0
2009-03-10 12:02:00,1.78612,1.7863,1.78585,1.78585,17016324.0
2009-03-10 12:03:00,1.78587,1.78601,1.78582,1.78592,18670222.0
2009-03-10 12:04:00,1.78624,1.7863,1.78619,1.78628,36407950.0
2009-03-10 12:05:00,1.78623,1.7868,1.78623,1.7868,1282411.0
2009-03-10 12:06:00,1.78666,1.78705,1.7855,1.78705,5107304.0
2009-03-10 12:07:00,1.78707,1.78748,1.78707,1.78748,12212528.0
2009-03-10 12:08:00,1.78749,1.78776,1.78749,1.78776,7999642.0
2009-03-10 12:09:00,1.78779,1.78808,1.78779,1.78808,4248351.0
2009-03-10 12:10:00,1.78812,1.78838,1.78783,1.78838,4196613.0
2009-03-10 12:11:00,1.78863,1.78869,1.78831,1.78831,6290193.0
2009-03-10 12:12:00,1.78822,1.78824,1.78801,1.78815,10206882.0
2009-03-10 12:13:00,1.78815,1.78815,1.78768,1.78768,49687288.0
2009-03-10 12:14:00,1.78757,1.78789,1.78757,1.78789,7397083.0
2009-03-10 12:15:00,1.78778,1.78778,1.78734,1.78737,5198259.0
2009-03-10 12:16:00,1.78748,1.78795,1.78748,1.78786,6133219.0
2009-03-10 12:17:00,1.78783,1.7888,1.78783,1.78876,11176607.0
2009-03-10 12:18:00,1.78877,1.78877,1.78851,1.78868,6152797.0
2009-03-10 12:19:00,1.78871,1.78871,1.78854,1.78859,8012871.0
2009-03-10 12:20:00,1.78849,1.78849,1.78782,1.78782,7059345.0
2009-03-10 12:21:00,1.7876,1.7876,1.78705,1.78705,10848638.0
2009-03-10 12:22:00,1.787,1.78761,1.787,1.78761,2367959.0
2009-03-10 12:23:00,1.78768,1.78792,1.78768,1.78779,7792933.0
2009-03-10 12:24:00,1.78805,1.78805,1.78772,1.78772,9445427.0
2009-03-10 12:25:00,1.78761,1.78761,1.78682,1.78734,18809678.0
2009-03-10 12:26:00,1.78746,1.78765,1.78746,1.78765,8835314.0
2009-03-10 12:27:00,1.78757,1.78757,1.7866,1.78675,6995440.0
2009-03-10 12:28:00,1.78678,1.78678,1.7866,1.7866,6544227.0
2009-03-10 12:29:00,1.78651,1.7869,1.78651,1.78658,4031504.0
2009-03-10 12:30:00,1.78665,1.78768,1.78665,1.78768,817042.0
2009-03-10 12:31:00,1.78762,1.78774,1.78754,1.78754,892663.0
2009-03-10 12:32:00,1.78758,1.78805,1.78758,1.78805,4383927.0
2009-03-10 12:33:00,1.78779,1.78779,1.78719,1.78719,40901205.0
2009-03-10 12:34:00,1.78701,1.78701,1.78659,1.7866,1534366.0
2009-03-10 12:35:00,1.78653,1.78653,1.78611,1.78626,4171494.0
2009-03-10 12:36:00,1.78609,1.78679,1.78609,1.78633,7756966.0
2009-03-10 12:37:00,1.78621,1.78621,1.7857,1.78586,8234340.0
2009-03-10 12:38:00,1.78592,1.78673,1.78592,1.78673,10324716.0
2009-03-10 12:39:00,1.78686,1.78713,1.78686,1.78713,41690790.0
2009-03-10 12:40:00,1.78695,1.78695,1.78665,1.78675,5709215.0
2009-03-10 12:41:00,1.78679,1.78711,1.78679,1.78694,33950463.0
2009-03-10 12:42:00,1.78675,1.78694,1.78667,1.78694,4216199.0
2009-03-10 12:43:00,1.78676,1.78676,1.78591,1.78591,6297551.0
2009-03-10 12:44:00,1.78568,1.78568,1.78532,1.78532,3831950.0
2009-03-10 12:45:00,1.78523,1.78526,1.78498,1.78498,2348760.0
2009-03-10 12:46:00,1.78476,1.78476,1.78395,1.78436,24041477.0
2009-03-10 12:47:00,1.78436,1.78458,1.78433,1.78454,27611024.0
2009-03-10 12:48:00,1.78463,1.7853,1.7846,1.7853,58922272.0
2009-03-10 12:49:00,1.7855,1.78595,1.7855,1.78595,16279407.0
2009-03-10 12:50:00,1.78608,1.78651,1.78608,1.78651,4475100.0
2009-03-10 12:51:00,1.78645,1.78677,1.78645,1.78645,19358601.0
2009-03-10 12:52:00,1.78691,1.78715,1.78691,1.78715,1765682.0
2009-03-10 12:53:00,1.78708,1.78753,1.78708,1.78753,4495288.0
2009-03-10 12:54:00,1.78758,1.78786,1.78758,1.78763,11884368.0
2009-03-10 12:55:00,1.78743,1.78757,1.78721,1.78721,7636984.0
2009-03-10 12:56:00,1.78727,1.78793,1.78704,1.78793,4241147.0
2009-03-10 12:57:00,1.78806,1.78824,1.78798,1.78824,1326895.0
2009-03-10 12:58:00,1.78836,1.78837,1.78819,1.78819,3343003.0
2009-03-10 12:59:00,1.78788,1.78788,1.78752,1.78778,5221644.0
2009-03-10 13:00:00,1.78779,1.78793,1.78758,1.78758,4693063.0
2009-03-10 13:01:00,1.78747,1.78768,1.78719,1.78768,31224254.0
2009-03-10 13:02:00,1.78757,1.78757,1.78727,1.78727,7158526.0
2009-03-10 13:03:00,1.78722,1.7876,1.78696,1.78733,7654344.0
2009-03-10 13:04:00,1.7871,1.7871,1.78679,1.7871,3721174.0
2009-03-10 13:05:00,1.78722,1.78742,1.78722,1.78726,5397893.0
2009-03-10 13:06:00,1.78704,1.78704,1.78607,1.78607,2384142.0
2009-03-10 13:07:00,1.78601,1.78601,1.78579,1.78579,2327640.0
2009-03-10 13:08:00,1.7857,1.78572,1.78544,1.78544,20121857.0
2009-03-10 13:09:00,1.78548,1.78573,1.78535,1.78571,41511720.0
2009-03-10 13:10:00,1.78576,1.78611,1.78576,1.78593,4909537.0
2009-03-10 13:11:00,1.7859,1.7859,1.78526,1.78526,17819615.0
2009-03-10 13:12:00,1.78532,1.78532,1.78436,1.78436,9441207.0
2009-03-10 13:13:00,1.78429,1.78429,1.78397,1.78416,13255174.0
2009-03-10 13:14:00,1.78419,1.78432,1.78417,1.78432,9166032.0
2009-03-10 13:15:00,1.78433,1.78492,1.78433,1.78492,2828829.0
2009-03-10 13:16:00,1.785,1.78527,1.78492,1.78527,1399985.0
2009-03-10 13:17:00,1.78547,1.78575,1.78547,1.78565,3205544.0
2009-03-10 13:18:00,1.78557,1.78557,1.78538,1.78547,1086272.0
2009-03-10 13:19:00,1.78554,1.78578,1.78554,1.78575,6777706.0
2009-03-10 13:20:00,1.7856,1.7856,1.78524,1.78524,8906194.0
2009-03-10 13:21:00,1.78512,1.78512,1.78447,1.78447,19484779.0
2009-03-10 13:22:00,1.7846,1.7847,1.78448,1.78469,43004094.0
2009-03-10 13:23:00,1.78441,1.78441,1.78403,1.78403,7911738.0
2009-03-10 13:24:00,1.7837,1.78445,1.7837,1.7842,10543783.0
2009-03-10 13:25:00,1.78424,1.78429,1.78409,1.78419,9472173.0
2009-03-10 13:26:00,1.78435,1.78491,1.78426,1.78491,4799280.0
2009-03-10 13:27:00,1.78493,1.78506,1.7849,1.78506,13354374.0
2009-03-10 13:28:00,1.78511,1.78529,1.7851,1.7851,10814528.0
2009-03-10 13:29:00,1.78502,1.78502,1.78477,1.78477,10391164.0
2009-03-10 13:30:00,1.78476,1.78497,1.78466,1.78497,3429015.0
2009-03-10 13:31:00,1.78512,1.78542,1.78392,1.78392,9433903.0
2009-03-10 13:32:00,1.78547,1.78618,1.78547,1.78618,972799.0
2009-03-10 13:33:00,1.78635,1.78682,1.78635,1.7866,5341887.0
2009-03-10 13:34:00,1.78664,1.78664,1.78631,1.78645,3524723.0
2009-03-10 13:35:00,1.78639,1.78654,1.78639,1.7865,4104618.0
2009-03-10 13:36:00,1.78636,1.78636,1.78463,1.78576,12240411.0
2009-03-10 13:37:00,1.78562,1.78562,1.78548,1.78548,30658147.0
2009-03-10 13:38:00,1.78553,1.78571,1.78547,1.78551,4736773.0
2009-03-10 13:39:00,1.78528,1.78529,1.78494,1.78529,3206581.0
2009-03-10 13:40:00,1.78544,1.78564,1.78544,1.78552,6306363.0
2009-03-10 13:41:00,1.78544,1.78544,1.78497,1.78497,2499137.0
2009-03-10 13:42:00,1.78495,1.78538,1.78495,1.78538,5373157.0
2009-03-10 13:43:00,1.78549,1.78562,1.78549,1.78562,3364280.0
2009-03-10 13:44:00,1.78561,1.78562,1.78549,1.78562,13829802.0
2009-03-10 13:45:00,1.78553,1.78564,1.78543,1.78543,1868004.0
2009-03-10 13:46:00,1.78526,1.78535,1.78514,1.78528,13845254.0
2009-03-10 13:47:00,1.7853,1.7853,1.78504,1.78507,33998796.0
2009-03-10 13:48:00,1.78498,1.78498,1.78489,1.7849,7111949.0
2009-03-10 13:49:00,1.78489,1.78501,1.78471,1.78501,28340020.0
2009-03-10 13:50:00,1.78517,1.78526,1.78505,1.78505,10580451.0
2009-03-10 13:51:00,1.78489,1.78489,1.78462,1.78464,6888865.0
2009-03-10 13:52:00,1.78445,1.78445,1.78407,1.78418,9892296.0
2009-03-10 13:53:00,1.78435,1.78474,1.78435,1.78474,10887014.0
2009-03-10 13:54:00,1.78474,1.78511,1.78474,1.78509,2042389.0
2009-03-10 13:55:00,1.78504,1.78551,1.78504,1.78542,2072529.0
2009-03-10 13:56:00,1.78535,1.78535,1.78474,1.78512,9705595.0
2009-03-10 13:57:00,1.78507,1.78507,1.78487,1.78492,7782264.0
2009-03-10 13:58:00,1.78476,1.78476,1.78414,1.78414,10799149.0
2009-03-10 13:59:00,1.78397,1.78403,1.78371,1.78403,8363744.0
2009-03-10 14:00:00,1.78407,1.78441,1.78401,1.78406,2681801.0
2009-03-10 14:01:00,1.7839,1.78394,1.78372,1.78372,2273786.0
2009-03-10 14:02:00,1.7837,1.7837,1.7828,1.78289,45137785.0
2009-03-10 14:03:00,1.78302,1.78321,1.78293,1.78293,94230696.0
2009-03-10 14:04:00,1.78271,1.78271,1.78216,1.78216,4045586.0
2009-03-10 14:05:00,1.78223,1.78287,1.78223,1.78284,19297411.0
2009-03-10 14:06:00,1.78277,1.78277,1.78242,1.78242,1453431.0
2009-03-10 14:07:00,1.78235,1.78235,1.7819,1.78201,7888246.0
2009-03-10 14:08:00,1.78197,1.78197,1.78156,1.7817,9836742.0
2009-03-10 14:09:00,1.78176,1.78182,1.78176,1.78176,4333340.0
2009-03-10 14:10:00,1.78165,1.78165,1.78107,1.78143,4982109.0
2009-03-10 14:11:00,1.78156,1.7817,1.78143,1.78153,4042832.0
2009-03-10 14:12:00,1.78146,1.78163,1.78146,1.78147,10787287.0
2009-03-10 14:13:00,1.78155,1.7817,1.78142,1.78142,8928059.0
2009-03-10 14:14:00,1.78164,1.78211,1.78164,1.78211,11069989.0
2009-03-10 14:15:00,1.78205,1.78206,1.78198,1.78206,8513229.0
2009-03-10 14:16:00,1.78199,1.78199,1.78143,1.78188,13278405.0
2009-03-10 14:17:00,1.78178,1.78178,1.78109,1.78109,2243574.0
2009-03-10 14:18:00,1.78102,1.78102,1.78047,1.78075,7835958.0
2009-03-10 14:19:00,1.78088,1.78109,1.7808,1.7808,5944770.0
2009-03-10 14:20:00,1.7808,1.78146,1.7808,1.78146,1197201.0
2009-03-10 14:21:00,1.78158,1.78166,1.7814,1.78166,24898773.0
2009-03-10 14:22:00,1.78166,1.78197,1.78166,1.78178,3903366.0
2009-03-10 14:23:00,1.7817,1.7817,1.78145,1.78145,7883554.0
2009-03-10 14:24:00,1.78139,1.78157,1.78115,1.78134,4655231.0
2009-03-10 14:25:00,1.78109,1.78109,1.78023,1.78023,10884158.0
2009-03-10 14:26:00,1.78016,1.78016,1.77943,1.77956,3208164.0
2009-03-10 14:27:00,1.7795,1.7795,1.77913,1.77913,20451057.0
2009-03-10 14:28:00,1.77905,1.77907,1.77873,1.77907,5686479.0
2009-03-10 14:29:00,1.77917,1.77999,1.77917,1.77999,3209829.0
2009-03-10 14:30:00,1.78001,1.78028,1.78001,1.78021,6288319.0
2009-03-10 14:31:00,1.78038,1.78072,1.78038,1.78071,8477625.0
2009-03-10 14:32:00,1.7808,1.78131,1.78079,1.7812,4630763.0
2009-03-10 14:33:00,1.78117,1.78117,1.78088,1.78088,6440032.0
2009-03-10 14:34:00,1.78071,1.7808,1.78058,1.78059,1079891.0
2009-03-10 14:35:00,1.78032,1.78071,1.78018,1.78071,128645199.0
2009-03-10 14:36:00,1.78074,1.78103,1.78074,1.7808,9993219.0
2009-03-10 14:37:00,1.78053,1.78053,1.77994,1.78002,3934611.0
2009-03-10 14:38:00,1.78032,1.78065,1.78032,1.78065,1351153.0
2009-03-10 14:39:00,1.78068,1.78068,1.78016,1.78045,5118070.0
2009-03-10 14:40:00,1.78045,1.78073,1.78045,1.78073,8826266.0
2009-03-10 14:41:00,1.78077,1.78089,1.78076,1.78089,10907083.0
2009-03-10 14:42:00,1.78127,1.78127,1.78072,1.78088,6677298.0
2009-03-10 14:43:00,1.78083,1.78109,1.78083,1.78104,4460008.0
2009-03-10 14:44:00,1.78107,1.78107,1.78082,1.78082,58790448.0
2009-03-10 14:45:00,1.7809,1.7813,1.7809,1.78124,13007754.0
2009-03-10 14:46:00,1.78111,1.78111,1.78074,1.78074,15393703.0
2009-03-10 14:47:00,1.78072,1.78091,1.78068,1.78068,3594475.0
2009-03-10 14:48:00,1.78061,1.78072,1.78018,1.78072,6108324.0
2009-03-10 14:49:00,1.78087,1.78112,1.78087,1.78112,7809453.0
2009-03-10 14:50:00,1.78106,1.78106,1.78063,1.78063,6954868.0
2009-03-10 14:51:00,1.78043,1.7805,1.78013,1.78013,24115728.0
2009-03-10 14:52:00,1.78009,1.78009,1.77943,1.77943,4224220.0
2009-03-10 14:53:00,1.77946,1.77946,1.77908,1.77908,10979460.0
2009-03-10 14:54:00,1.77895,1.77895,1.77831,1.77831,3954434.0
2009-03-10 14:55:00,1.7781,1.7781,1.77789,1.77789,22001241.0
2009-03-10 14:56:00,1.7777,1.77781,1.77757,1.77757,4918678.0
2009-03-10 14:57:00,1.77746,1.77749,1.77708,1.77708,8240050.0
2009-03-10 14:58:00,1.77701,1.77701,1.77671,1.77681,21716116.0
2009-03-10 14:59:00,1.77679,1.77679,1.77564,1.77599,39872608.0
2009-03-10 15:00:00,1.77616,1.77616,1.77497,1.77511,5682482.0
2009-03-10 15:01:00,1.77535,1.77649,1.77535,1.77649,31985777.0
2009-03-10 15:02:00,1.77663,1.77683,1.77659,1.77683,17343576.0
2009-03-10 15:03:00,1.77687,1.77714,1.77687,1.77714,6936320.0
2009-03-10 15:04:00,1.77717,1.77746,1.77706,1.77746,1823127.0
2009-03-10 15:05:00,1.77745,1.77748,1.77689,1.77689,13285728.0
2009-03-10 15:06:00,1.77693,1.77693,1.77652,1.77652,799410.0
2009-03-10 15:07:00,1.77662,1.77686,1.77662,1.77678,18752636.0
2009-03-10 15:08:00,1.77662,1.77662,1.776,1.776,2555567.0
2009-03-10 15:09:00,1.77619,1.77681,1.77619,1.77681,2000751.0
2009-03-10 15:10:00,1.7769,1.77801,1.7769,1.77801,26860029.0
2009-03-10 15:11:00,1.77803,1.77804,1.77786,1.77804,1511814.0
2009-03-10 15:12:00,1.77794,1.77794,1.77755,1.77755,6323041.0
2009-03-10 15:13:00,1.77748,1.7775,1.77731,1.77732,13774366.0
2009-03-10 15:14:00,1.7773,1.7773,1.777,1.777,4479787.0
2009-03-10 15:15:00,1.77703,1.77703,1.77664,1.77673,5332510.0
2009-03-10 15:16:00,1.77669,1.77669,1.77624,1.77624,3408963.0
2009-03-10 15:17:00,1.77623,1.77623,1.77387,1.77387,42717060.0
2009-03-10 15:18:00,1.7738,1.7738,1.77339,1.77371,4576835.0
2009-03-10 15:19:00,1.77379,1.77403,1.77379,1.77403,21504600.0
2009-03-10 15:20:00,1.77393,1.77409,1.77371,1.77371,5767759.0
2009-03-10 15:21:00,1.77359,1.77359,1.77342,1.77352,5596972.0
2009-03-10 15:22:00,1.77368,1.77409,1.77368,1.77409,2895817.0
2009-03-10 15:23:00,1.77379,1.77453,1.77379,1.77453,5068989.0
2009-03-10 15:24:00,1.77456,1.77456,1.77425,1.77437,5245652.0
2009-03-10 15:25:00,1.77451,1.77517,1.77451,1.77517,5178115.0
2009-03-10 15:26:00,1.77524,1.77581,1.77524,1.77581,19118239.0
2009-03-10 15:27:00,1.77598,1.77673,1.77598,1.77669,36644984.0
2009-03-10 15:28:00,1.77681,1.77777,1.77681,1.77777,44837040.0
2009-03-10 15:29:00,1.77782,1.77911,1.7776,1.77911,4999938.0
2009-03-10 15:30:00,1.77928,1.77949,1.77903,1.77915,4019288.0
2009-03-10 15:31:00,1.77904,1.77904,1.7785,1.7785,4208604.0
2009-03-10 15:32:00,1.77832,1.77832,1.77734,1.77734,6433860.0
2009-03-10 15:33:00,1.77707,1.7772,1.77647,1.7771,19247004.0
2009-03-10 15:34:00,1.77703,1.7771,1.77695,1.77701,4344730.0
2009-03-10 15:35:00,1.77725,1.77728,1.77714,1.77714,2797706.0
2009-03-10 15:36:00,1.77703,1.77705,1.77687,1.77687,8737127.0
2009-03-10 15:37:00,1.77671,1.77676,1.7766,1.77668,1018418.0
2009-03-10 15:38:00,1.77661,1.77661,1.7756,1.7756,13692185.0
2009-03-10 15:39:00,1.7755,1.7755,1.77487,1.77487,2416246.0
2009-03-10 15:40:00,1.7748,1.7748,1.77374,1.77374,58177074.0
2009-03-10 15:41:00,1.77369,1.77369,1.77311,1.77333,81143862.0
2009-03-10 15:42:00,1.77325,1.77325,1.77282,1.77282,2251985.0
2009-03-10 15:43:00,1.77282,1.77303,1.77277,1.77277,26463325.0
2009-03-10 15:44:00,1.77265,1.7727,1.77216,1.77223,4419634.0
2009-03-10 15:45:00,1.77219,1.77219,1.77004,1.77055,200778151.0
2009-03-10 15:46:00,1.77066,1.77105,1.77066,1.77094,8049067.0
2009-03-10 15:47:00,1.77085,1.77087,1.77068,1.77087,3410086.0
2009-03-10 15:48:00,1.77071,1.77071,1.76999,1.76999,10013122.0
2009-03-10 15:49:00,1.76981,1.76981,1.76965,1.76974,5102996.0
2009-03-10 15:50:00,1.7697,1.76986,1.7695,1.7695,25615857.0
2009-03-10 15:51:00,1.76947,1.76956,1.76943,1.76956,24045035.0
2009-03-10 15:52:00,1.76968,1.77,1.76959,1.77,8194375.0
2009-03-10 15:53:00,1.77001,1.77023,1.77,1.77023,2973514.0
2009-03-10 15:54:00,1.77024,1.77067,1.77024,1.77064,25640976.0
2009-03-10 15:55:00,1.77067,1.77068,1.7706,1.7706,4476506.0
2009-03-10 15:56:00,1.77074,1.77112,1.77074,1.77112,7158239.0
2009-03-10 15:57:00,1.77121,1.77121,1.77082,1.77082,3163352.0
2009-03-10 15:58:00,1.77081,1.77152,1.77081,1.77152,2514005.0
2009-03-10 15:59:00,1.77164,1.77178,1.77156,1.77178,53551190.0
2009-03-10 16:00:00,1.77165,1.77165,1.77106,1.77106,16130903.0
2009-03-10 16:01:00,1.77093,1.77093,1.7705,1.77057,16656145.0
2009-03-10 16:02:00,1.77055,1.77065,1.77021,1.77021,2928197.0
2009-03-10 16:03:00,1.77,1.77,1.76943,1.76949,3448169.0
2009-03-10 16:04:00,1.76963,1.76986,1.76939,1.76986,7262108.0
2009-03-10 16:05:00,1.77001,1.77043,1.77001,1.77043,5963959.0
2009-03-10 16:06:00,1.77043,1.77073,1.77007,1.77007,12167050.0
2009-03-10 16:07:00,1.77009,1.77009,1.76958,1.76958,1447641.0
2009-03-10 16:08:00,1.76965,1.77014,1.76965,1.77014,11710733.0
2009-03-10 16:09:00,1.77016,1.77035,1.77016,1.77033,7521330.0
2009-03-10 16:10:00,1.77043,1.77075,1.77039,1.77074,8507247.0
2009-03-10 16:11:00,1.77063,1.77063,1.77004,1.77004,35367677.0
2009-03-10 16:12:00,1.76976,1.76976,1.76886,1.76886,9181867.0
2009-03-10 16:13:00,1.76889,1.76934,1.76889,1.76934,17750781.0
2009-03-10 16:14:00,1.76946,1.76949,1.76924,1.76924,4023740.0
2009-03-10 16:15:00,1.7691,1.7691,1.76704,1.76745,29652080.0
2009-03-10 16:16:00,1.7675,1.7675,1.76707,1.76714,3000730.0
2009-03-10 16:17:00,1.76742,1.76782,1.76742,1.76753,7487302.0
2009-03-10 16:18:00,1.76742,1.7677,1.76735,1.7677,10444047.0
2009-03-10 16:19:00,1.76765,1.76765,1.76743,1.76743,5673300.0
2009-03-10 16:20:00,1.76739,1.76781,1.76739,1.76764,3756391.0
2009-03-10 16:21:00,1.76758,1.76903,1.76758,1.76903,19632057.0
2009-03-10 16:22:00,1.76926,1.77051,1.76926,1.77051,18574548.0
2009-03-10 16:23:00,1.77051,1.77056,1.77012,1.77012,9905508.0
2009-03-10 16:24:00,1.77012,1.77012,1.76997,1.77008,2698388.0
2009-03-10 16:25:00,1.7703,1.77056,1.77019,1.77019,5846147.0
2009-03-10 16:26:00,1.77006,1.77079,1.77006,1.77079,3148502.0
2009-03-10 16:27:00,1.77089,1.77089,1.77029,1.77029,13249213.0
2009-03-10 16:28:00,1.7702,1.77025,1.76973,1.77025,2990377.0
2009-03-10 16:29:00,1.7703,1.7703,1.76957,1.76957,3205434.0
2009-03-10 16:30:00,1.76928,1.76928,1.76883,1.76883,2143664.0
2009-03-10 16:31:00,1.76882,1.76882,1.76816,1.76816,1089400.0
2009-03-10 16:32:00,1.76813,1.76846,1.76812,1.76846,33464100.0
2009-03-10 16:33:00,1.7686,1.76921,1.7686,1.76921,29180744.0
2009-03-10 16:34:00,1.7693,1.76959,1.76929,1.76959,5128127.0
2009-03-10 16:35:00,1.76958,1.77108,1.76958,1.77108,188971002.0
2009-03-10 16:36:00,1.77135,1.7723,1.77135,1.7723,4084578.0
2009-03-10 16:37:00,1.7722,1.7722,1.77167,1.77167,10682174.0
2009-03-10 16:38:00,1.77166,1.77182,1.77142,1.77142,21557263.0
2009-03-10 16:39:00,1.77138,1.77138,1.77112,1.77112,20494880.0
2009-03-10 16:40:00,1.77108,1.77108,1.77071,1.77071,20936046.0
2009-03-10 16:41:00,1.77061,1.77061,1.76987,1.76987,4770180.0
2009-03-10 16:42:00,1.76993,1.77048,1.76978,1.77048,5229329.0
2009-03-10 16:43:00,1.77054,1.77054,1.77023,1.77024,19896474.0
2009-03-10 16:44:00,1.77028,1.77086,1.77028,1.77086,117459222.0
2009-03-10 16:45:00,1.77104,1.77116,1.77092,1.77092,4575660.0
2009-03-10 16:46:00,1.77084,1.77129,1.77084,1.77129,16264162.0
2009-03-10 16:47:00,1.77132,1.77162,1.77132,1.77156,47165495.0
2009-03-10 16:48:00,1.77165,1.77194,1.77163,1.77163,12715691.0
2009-03-10 16:49:00,1.77149,1.77149,1.77106,1.77114,1992955.0
2009-03-10 16:50:00,1.77098,1.77098,1.77059,1.77079,5355702.0
2009-03-10 16:51:00,1.77092,1.77099,1.77059,1.77059,8538249.0
2009-03-10 16:52:00,1.77057,1.77162,1.77057,1.77162,5679432.0
2009-03-10 16:53:00,1.77161,1.77161,1.77114,1.77158,1783543.0
2009-03-10 16:54:00,1.7719,1.77232,1.7719,1.77232,3442875.0
2009-03-10 16:55:00,1.77218,1.77218,1.77174,1.77189,1345586.0
2009-03-10 16:56:00,1.77182,1.77189,1.77166,1.77189,25379613.0
2009-03-10 16:57:00,1.77193,1.77193,1.77178,1.77178,4867292.0
2009-03-10 16:58:00,1.77169,1.77173,1.77148,1.77162,166151335.0
2009-03-10 16:59:00,1.7714,1.77185,1.77096,1.77185,6018839.0
2009-03-10 17:00:00,1.77202,1.77221,1.77202,1.77221,3343558.0
2009-03-10 17:01:00,1.77216,1.77216,1.77175,1.77187,11735839.0
2009-03-10 17:02:00,1.7719,1.77196,1.77174,1.77196,2127012.0
2009-03-10 17:03:00,1.77201,1.77216,1.77193,1.77216,35374960.0
2009-03-10 17:04:00,1.77202,1.77202,1.7719,1.77198,997280.0
2009-03-10 17:05:00,1.77183,1.77203,1.77141,1.7716,7591964.0
2009-03-10 17:06:00,1.77143,1.77143,1.77092,1.77092,9247048.0
2009-03-10 17:07:00,1.77082,1.7711,1.77079,1.77079,5232495.0
2009-03-10 17:08:00,1.77069,1.77071,1.7705,1.77071,2478664.0
2009-03-10 17:09:00,1.77087,1.77146,1.77087,1.77146,5448035.0
2009-03-10 17:10:00,1.77156,1.77156,1.77115,1.77115,6985962.0
2009-03-10 17:11:00,1.77089,1.77089,1.77034,1.77034,3791952.0
2009-03-10 17:12:00,1.77016,1.77016,1.7696,1.7697,5611938.0
2009-03-10 17:13:00,1.76991,1.77,1.76988,1.76988,28353360.0
2009-03-10 17:14:00,1.76978,1.76978,1.76933,1.76933,9224304.0
2009-03-10 17:15:00,1.76922,1.76933,1.7691,1.76933,4796722.0
2009-03-10 17:16:00,1.76944,1.76965,1.76944,1.76965,75263869.0
2009-03-10 17:17:00,1.76959,1.76983,1.76959,1.76983,2380565.0
2009-03-10 17:18:00,1.76976,1.76976,1.76945,1.76945,8942456.0
2009-03-10 17:19:00,1.76783,1.76926,1.76783,1.76888,5405675.0
2009-03-10 17:20:00,1.76896,1.76896,1.76872,1.76872,3549656.0
2009-03-10 17:21:00,1.76888,1.76974,1.76888,1.76974,2020517.0
2009-03-10 17:22:00,1.76978,1.77016,1.76937,1.77016,2634101.0
2009-03-10 17:23:00,1.77032,1.77054,1.77032,1.77046,1716857.0
2009-03-10 17:24:00,1.77062,1.77091,1.77062,1.77083,2594735.0
2009-03-10 17:25:00,1.77079,1.77089,1.77064,1.77064,10203973.0
2009-03-10 17:26:00,1.77068,1.77107,1.77068,1.77107,39015627.0
2009-03-10 17:27:00,1.77111,1.77149,1.77111,1.77138,2453260.0
2009-03-10 17:28:00,1.77147,1.77147,1.77074,1.77074,3883728.0
2009-03-10 17:29:00,1.77077,1.77101,1.77062,1.77101,24322116.0
2009-03-10 17:30:00,1.77128,1.77214,1.77128,1.77214,8891461.0
2009-03-10 17:31:00,1.77225,1.77275,1.77225,1.77275,6543613.0
2009-03-10 17:32:00,1.77285,1.77314,1.77285,1.77289,15288522.0
2009-03-10 17:33:00,1.77277,1.77277,1.77206,1.77217,8801893.0
2009-03-10 17:34:00,1.77209,1.77209,1.7718,1.7718,8884289.0
2009-03-10 17:35:00,1.77179,1.77179,1.77136,1.77142,12069106.0
2009-03-10 17:36:00,1.77141,1.77141,1.77105,1.77105,8635599.0
2009-03-10 17:37:00,1.77091,1.77102,1.77042,1.77042,10774949.0
2009-03-10 17:38:00,1.77078,1.77078,1.7701,1.7701,705644.0
2009-03-10 17:39:00,1.76996,1.77023,1.7697,1.76996,3389133.0
2009-03-10 17:40:00,1.76987,1.76987,1.76931,1.76931,5334085.0
2009-03-10 17:41:00,1.76942,1.77073,1.76942,1.77073,9896577.0
2009-03-10 17:42:00,1.77078,1.77168,1.77078,1.77168,11116283.0
2009-03-10 17:43:00,1.77161,1.7721,1.77161,1.77179,16361313.0
2009-03-10 17:44:00,1.77202,1.77237,1.77199,1.77237,11626956.0
2009-03-10 17:45:00,1.77237,1.77237,1.77198,1.77227,17916782.0
2009-03-10 17:46:00,1.77231,1.77299,1.77231,1.77295,6271720.0
2009-03-10 17:47:00,1.77301,1.7734,1.77301,1.77319,5657100.0
2009-03-10 17:48:00,1.77299,1.77353,1.77299,1.77303,11130865.0
2009-03-10 17:49:00,1.77314,1.77349,1.77314,1.77343,3923121.0
2009-03-10 17:50:00,1.77359,1.77398,1.77359,1.77398,28867678.0
2009-03-10 17:51:00,1.7739,1.7739,1.77327,1.77327,15889217.0
2009-03-10 17:52:00,1.77317,1.7733,1.77315,1.7733,1625458.0
2009-03-10 17:53:00,1.77353,1.77362,1.77346,1.77346,9669866.0
2009-03-10 17:54:00,1.77327,1.77327,1.77302,1.77327,8567827.0
2009-03-10 17:55:00,1.77323,1.77338,1.77308,1.77338,136735270.0
2009-03-10 17:56:00,1.77343,1.77343,1.77291,1.77291,7077626.0
2009-03-10 17:57:00,1.77299,1.77299,1.77272,1.77272,8696698.0
2009-03-10 17:58:00,1.77262,1.77262,1.77227,1.77227,3722723.0
2009-03-10 17:59:00,1.77221,1.77221,1.77199,1.77199,4884487.0
2009-03-10 18:00:00,1.77193,1.77193,1.77089,1.77089,33028317.0
2009-03-10 18:01:00,1.77091,1.77091,1.7705,1.77052,2435791.0
2009-03-10 18:02:00,1.77052,1.77052,1.76999,1.76999,15470788.0
2009-03-10 18:03:00,1.77005,1.77005,1.76967,1.76975,3600300.0
2009-03-10 18:04:00,1.76969,1.7697,1.76947,1.76947,4767071.0
2009-03-10 18:05:00,1.76943,1.76943,1.76839,1.76839,17932455.0
2009-03-10 18:06:00,1.7682,1.76829,1.76813,1.76813,4520791.0
2009-03-10 18:07:00,1.76807,1.76852,1.76781,1.76833,35798950.0
2009-03-10 18:08:00,1.76834,1.7688,1.76833,1.76875,10238625.0
2009-03-10 18:09:00,1.76884,1.76922,1.76884,1.76912,1919465.0
2009-03-10 18:10:00,1.76904,1.76904,1.76808,1.7682,11965583.0
2009-03-10 18:11:00,1.76812,1.76812,1.76784,1.76784,1819729.0
2009-03-10 18:12:00,1.76792,1.76865,1.76792,1.76865,38017320.0
2009-03-10 18:13:00,1.76891,1.76927,1.76891,1.76927,21796139.0
2009-03-10 18:14:00,1.76928,1.76928,1.76885,1.76911,4827942.0
2009-03-10 18:15:00,1.76935,1.7699,1.76935,1.7699,3726097.0
2009-03-10 18:16:00,1.7701,1.7701,1.76983,1.76998,6590601.0
2009-03-10 18:17:00,1.77004,1.77049,1.77004,1.77049,8386588.0
2009-03-10 18:18:00,1.77051,1.77076,1.77051,1.77076,2874303.0
2009-03-10 18:19:00,1.77081,1.77115,1.77081,1.77115,40417656.0
2009-03-10 18:20:00,1.77136,1.77163,1.77136,1.77163,28881138.0
2009-03-10 18:21:00,1.77176,1.77212,1.77176,1.77194,8332692.0
2009-03-10 18:22:00,1.77168,1.77176,1.77126,1.77126,437648.0
2009-03-10 18:23:00,1.77123,1.77137,1.77106,1.77137,5895921.0
2009-03-10 18:24:00,1.77145,1.77162,1.7702,1.7715,1617111.0
2009-03-10 18:25:00,1.77146,1.77146,1.77122,1.77137,3798253.0
2009-03-10 18:26:00,1.77158,1.77194,1.77158,1.77189,6265436.0
2009-03-10 18:27:00,1.77204,1.77221,1.772,1.772,43951068.0
2009-03-10 18:28:00,1.77207,1.77255,1.77207,1.77255,6202203.0
2009-03-10 18:29:00,1.77267,1.77323,1.77152,1.77323,23602661.0
2009-03-10 18:30:00,1.77329,1.77359,1.77329,1.77359,3681556.0
2009-03-10 18:31:00,1.77359,1.77384,1.7734,1.7734,10012033.0
2009-03-10 18:32:00,1.77334,1.77367,1.77334,1.77367,3653823.0
2009-03-10 18:33:00,1.77384,1.77434,1.77384,1.77429,12281342.0
2009-03-10 18:34:00,1.77441,1.7752,1.77441,1.7752,5588148.0
2009-03-10 18:35:00,1.77502,1.77502,1.77466,1.77466,57217080.0
2009-03-10 18:36:00,1.77453,1.77453,1.77386,1.77386,2405514.0
2009-03-10 18:37:00,1.77379,1.77407,1.77367,1.77407,29777472.0
2009-03-10 18:38:00,1.77406,1.77435,1.77406,1.77435,1633610.0
2009-03-10 18:39:00,1.77426,1.77426,1.77398,1.77398,1906045.0
2009-03-10 18:40:00,1.77407,1.77415,1.77407,1.77408,3168567.0
2009-03-10 18:41:00,1.77411,1.77411,1.77388,1.77391,2538806.0
2009-03-10 18:42:00,1.77394,1.77418,1.77394,1.77397,2744296.0
2009-03-10 18:43:00,1.77408,1.77451,1.77404,1.77451,31656834.0
2009-03-10 18:44:00,1.77463,1.77485,1.77463,1.77485,2533927.0
2009-03-10 18:45:00,1.7747,1.7747,1.77412,1.77412,8959724.0
2009-03-10 18:46:00,1.77419,1.77438,1.77404,1.77438,2977354.0
2009-03-10 18:47:00,1.77438,1.77438,1.77407,1.77407,15831440.0
2009-03-10 18:48:00,1.77398,1.77421,1.77395,1.77421,6889693.0
2009-03-10 18:49:00,1.77423,1.77431,1.77423,1.77431,6627056.0
2009-03-10 18:50:00,1.77427,1.77446,1.77427,1.77446,20044224.0
2009-03-10 18:51:00,1.77446,1.77446,1.77411,1.77411,58412016.0
2009-03-10 18:52:00,1.77398,1.77398,1.77301,1.77301,2829355.0
2009-03-10 18:53:00,1.77306,1.77306,1.77276,1.77276,8614102.0
2009-03-10 18:54:00,1.77258,1.77258,1.77206,1.77206,6682589.0
2009-03-10 18:55:00,1.77205,1.77244,1.77205,1.77244,9600222.0
2009-03-10 18:56:00,1.77247,1.77263,1.77233,1.77263,4630550.0
2009-03-10 18:57:00,1.77245,1.77252,1.77229,1.77229,5024663.0
2009-03-10 18:58:00,1.77229,1.77261,1.77209,1.77209,5905968.0
2009-03-10 18:59:00,1.77205,1.77221,1.77204,1.77206,17640374.0
2009-03-10 19:00:00,1.77192,1.77192,1.77161,1.77166,6552268.0
2009-03-10 19:01:00,1.77164,1.7719,1.77159,1.7719,5819497.0
2009-03-10 19:02:00,1.77201,1.77204,1.77181,1.77184,4881876.0
2009-03-10 19:03:00,1.77186,1.77195,1.77162,1.77162,10757226.0
2009-03-10 19:04:00,1.77164,1.77164,1.77137,1.77137,1706494.0
2009-03-10 19:05:00,1.77136,1.77136,1.77105,1.77105,2700563.0
2009-03-10 19:06:00,1.77103,1.77103,1.77037,1.77064,3459516.0
2009-03-10 19:07:00,1.7706,1.7706,1.77036,1.77036,31158889.0
2009-03-10 19:08:00,1.77026,1.7703,1.76995,1.76995,3135760.0
2009-03-10 19:09:00,1.76968,1.76968,1.7694,1.76958,15084564.0
2009-03-10 19:10:00,1.76964,1.76983,1.76947,1.76976,9431305.0
2009-03-10 19:11:00,1.76985,1.7699,1.76965,1.76984,4892675.0
2009-03-10 19:12:00,1.76977,1.76977,1.76966,1.76971,24122226.0
2009-03-10 19:13:00,1.76977,1.76986,1.76977,1.76981,2217708.0
2009-03-10 19:14:00,1.7698,1.76992,1.7698,1.76992,4044986.0
2009-03-10 19:15:00,1.76986,1.76986,1.76944,1.76944,8435655.0
2009-03-10 19:16:00,1.76926,1.76926,1.76905,1.76905,3638982.0
2009-03-10 19:17:00,1.76891,1.76891,1.76837,1.76837,20183979.0
2009-03-10 19:18:00,1.7684,1.7684,1.768,1.768,10551855.0
2009-03-10 19:19:00,1.76803,1.76803,1.76746,1.76746,5200905.0
2009-03-10 19:20:00,1.76753,1.76782,1.7675,1.76782,2775658.0
2009-03-10 19:21:00,1.76795,1.76795,1.76775,1.76778,3538085.0
2009-03-10 19:22:00,1.76753,1.76753,1.76698,1.76698,4760815.0
2009-03-10 19:23:00,1.76699,1.76701,1.76691,1.76701,3498992.0
2009-03-10 19:24:00,1.76702,1.76709,1.76667,1.76667,5402750.0
2009-03-10 19:25:00,1.76656,1.76732,1.76656,1.76732,24158778.0
2009-03-10 19:26:00,1.76741,1.76787,1.76741,1.76787,7102981.0
2009-03-10 19:27:00,1.76806,1.76838,1.76806,1.76821,4107958.0
2009-03-10 19:28:00,1.76816,1.76836,1.76798,1.76836,4010277.0
2009-03-10 19:29:00,1.76836,1.76836,1.76817,1.76817,5791577.0
2009-03-10 19:30:00,1.76818,1.76863,1.76816,1.76863,9584166.0
2009-03-10 19:31:00,1.76874,1.76947,1.76874,1.76947,8223999.0
2009-03-10 19:32:00,1.76945,1.76945,1.769,1.76926,27947553.0
2009-03-10 19:33:00,1.76908,1.76908,1.7685,1.7685,7884683.0
2009-03-10 19:34:00,1.76831,1.76831,1.76794,1.76794,4323942.0
2009-03-10 19:35:00,1.76788,1.76788,1.76748,1.76748,2662330.0
2009-03-10 19:36:00,1.76743,1.7677,1.76718,1.7677,5393947.0
2009-03-10 19:37:00,1.76788,1.76803,1.76779,1.76779,791196.0
2009-03-10 19:38:00,1.76781,1.76787,1.76772,1.76772,9715786.0
2009-03-10 19:39:00,1.76757,1.76757,1.76739,1.76739,6910464.0
2009-03-10 19:40:00,1.76732,1.76756,1.7672,1.76756,3893274.0
2009-03-10 19:41:00,1.76741,1.76741,1.76697,1.76697,5258640.0
2009-03-10 19:42:00,1.76699,1.76738,1.76685,1.76738,3642979.0
2009-03-10 19:43:00,1.76727,1.76731,1.76705,1.76726,1774444.0
2009-03-10 19:44:00,1.76734,1.76734,1.76714,1.76714,16718230.0
2009-03-10 19:45:00,1.76724,1.76764,1.76724,1.76759,7726128.0
2009-03-10 19:46:00,1.76756,1.76768,1.7675,1.7675,4122287.0
2009-03-10 19:47:00,1.7674,1.76754,1.76712,1.76754,5164646.0
2009-03-10 19:48:00,1.76778,1.76852,1.76778,1.76842,2768562.0
2009-03-10 19:49:00,1.76835,1.76835,1.76798,1.76798,16736038.0
2009-03-10 19:50:00,1.76784,1.76784,1.76761,1.76761,8446853.0
2009-03-10 19:51:00,1.76755,1.76755,1.76683,1.76691,13110560.0
2009-03-10 19:52:00,1.7669,1.7669,1.76661,1.76665,10096714.0
2009-03-10 19:53:00,1.76662,1.76662,1.7662,1.76627,3836876.0
2009-03-10 19:54:00,1.7662,1.7662,1.76576,1.76619,12305846.0
2009-03-10 19:55:00,1.76635,1.76648,1.76635,1.76646,4616945.0
2009-03-10 19:56:00,1.76667,1.76708,1.76662,1.76708,2811851.0
2009-03-10 19:57:00,1.76714,1.76751,1.76714,1.76751,6863271.0
2009-03-10 19:58:00,1.76784,1.76832,1.76784,1.76819,52775340.0
2009-03-10 19:59:00,1.76817,1.76817,1.76784,1.76797,8110997.0
2009-03-10 20:00:00,1.768,1.76805,1.76774,1.76774,7243386.0
2009-03-10 20:01:00,1.76782,1.76782,1.76735,1.76735,10783474.0
2009-03-10 20:02:00,1.76734,1.76734,1.767,1.767,17559865.0
2009-03-10 20:03:00,1.76695,1.76739,1.76694,1.76717,7440259.0
2009-03-10 20:04:00,1.76743,1.76792,1.76743,1.76773,47456493.0
2009-03-10 20:05:00,1.76785,1.76858,1.76785,1.76842,5584973.0
2009-03-10 20:06:00,1.76846,1.76846,1.7673,1.7673,3774272.0
2009-03-10 20:07:00,1.76721,1.76721,1.7667,1.7667,3899651.0
2009-03-10 20:08:00,1.76645,1.76645,1.76579,1.76579,4649446.0
2009-03-10 20:09:00,1.76569,1.76569,1.76481,1.76489,12327605.0
2009-03-10 20:10:00,1.76496,1.76518,1.76368,1.76454,3989703.0
2009-03-10 20:11:00,1.76459,1.76472,1.76434,1.76434,11554653.0
2009-03-10 20:12:00,1.76427,1.76427,1.76385,1.76385,11171623.0
2009-03-10 20:13:00,1.76395,1.7641,1.76351,1.7641,46103642.0
2009-03-10 20:14:00,1.76431,1.7645,1.76334,1.76335,3308222.0
2009-03-10 20:15:00,1.76312,1.76312,1.76238,1.76238,4527896.0
2009-03-10 20:16:00,1.76232,1.76281,1.76218,1.76281,924213.0
2009-03-10 20:17:00,1.76294,1.76301,1.76266,1.76266,2944684.0
2009-03-10 20:18:00,1.76249,1.76249,1.76184,1.76229,973673.0
2009-03-10 20:19:00,1.7623,1.76256,1.7623,1.76256,3637238.0
2009-03-10 20:20:00,1.76252,1.76304,1.76252,1.76304,12360130.0
2009-03-10 20:21:00,1.76309,1.76318,1.76276,1.76318,6399039.0
2009-03-10 20:22:00,1.76181,1.76343,1.76181,1.76315,5630495.0
2009-03-10 20:23:00,1.76316,1.7632,1.76267,1.76267,14938211.0
2009-03-10 20:24:00,1.76269,1.76275,1.76233,1.76233,16793661.0
2009-03-10 20:25:00,1.76222,1.76222,1.76183,1.76183,4455458.0
2009-03-10 20:26:00,1.76182,1.76223,1.76175,1.76223,4295158.0
2009-03-10 20:27:00,1.76245,1.76288,1.76245,1.76288,916661.0
2009-03-10 20:28:00,1.76294,1.76294,1.7627,1.76283,9082216.0
2009-03-10 20:29:00,1.76307,1.76311,1.763,1.76301,3701553.0
2009-03-10 20:30:00,1.76289,1.76289,1.76254,1.76254,17403005.0
2009-03-10 20:31:00,1.76256,1.76256,1.76217,1.76217,13999070.0
2009-03-10 20:32:00,1.76187,1.76222,1.76187,1.76217,5319063.0
2009-03-10 20:33:00,1.76213,1.76224,1.7617,1.7617,8416308.0
2009-03-10 20:34:00,1.7615,1.76174,1.76135,1.7617,4200234.0
2009-03-10 20:35:00,1.76178,1.76215,1.76169,1.76215,3725709.0
2009-03-10 20:36:00,1.76235,1.76286,1.76235,1.76286,1992068.0
2009-03-10 20:37:00,1.76283,1.76288,1.76234,1.76263,14055865.0
2009-03-10 20:38:00,1.76245,1.76245,1.76208,1.76208,12297335.0
2009-03-10 20:39:00,1.76207,1.76225,1.76207,1.76225,871628.0
2009-03-10 20:40:00,1.76231,1.76236,1.76224,1.76233,13393041.0
2009-03-10 20:41:00,1.76261,1.76299,1.76261,1.76299,3876643.0
2009-03-10 20:42:00,1.76296,1.76302,1.76296,1.76299,9649620.0
2009-03-10 20:43:00,1.76288,1.76288,1.76271,1.76281,4631068.0
2009-03-10 20:44:00,1.76295,1.76295,1.76272,1.76281,11826579.0
2009-03-10 20:45:00,1.76287,1.76314,1.76272,1.76307,961850.0
2009-03-10 20:46:00,1.76326,1.76377,1.76326,1.76377,3316297.0
2009-03-10 20:47:00,1.76383,1.76405,1.76383,1.76399,1505524.0
2009-03-10 20:48:00,1.764,1.76435,1.764,1.76433,2293507.0
2009-03-10 20:49:00,1.7644,1.7647,1.7644,1.7647,7937640.0
2009-03-10 20:50:00,1.76469,1.76498,1.76469,1.76498,4891682.0
2009-03-10 20:51:00,1.76509,1.76535,1.76509,1.76535,6504542.0
2009-03-10 20:52:00,1.76541,1.76564,1.76538,1.76564,10430365.0
2009-03-10 20:53:00,1.76554,1.76594,1.76554,1.76594,3342890.0
2009-03-10 20:54:00,1.76596,1.76629,1.76596,1.76629,5032380.0
2009-03-10 20:55:00,1.76651,1.76673,1.76651,1.76673,24877266.0
2009-03-10 20:56:00,1.76677,1.76683,1.76677,1.76677,5964352.0
2009-03-10 20:57:00,1.76695,1.76736,1.76672,1.76736,1805797.0
2009-03-10 20:58:00,1.76736,1.76747,1.76736,1.76738,6717219.0
2009-03-10 20:59:00,1.76725,1.76725,1.76691,1.76691,7611479.0
2009-03-10 21:00:00,1.76684,1.76703,1.76684,1.76703,4259839.0
2009-03-10 21:01:00,1.76704,1.76712,1.76695,1.76712,3489606.0
2009-03-10 21:02:00,1.76711,1.76742,1.76711,1.76727,2860025.0
2009-03-10 21:03:00,1.76724,1.76724,1.76691,1.76691,11374210.0
2009-03-10 21:04:00,1.7669,1.7669,1.76575,1.76575,13041480.0
2009-03-10 21:05:00,1.7656,1.76574,1.7656,1.76571,8370832.0
2009-03-10 21:06:00,1.76585,1.76593,1.76544,1.76544,3886418.0
2009-03-10 21:07:00,1.76538,1.76555,1.76528,1.76555,35954422.0
2009-03-10 21:08:00,1.7658,1.76633,1.7658,1.76633,11089427.0
2009-03-10 21:09:00,1.76617,1.76645,1.76602,1.76645,5336057.0
2009-03-10 21:10:00,1.76646,1.76681,1.76646,1.76681,15914707.0
2009-03-10 21:11:00,1.76677,1.76677,1.76653,1.76667,3962430.0
2009-03-10 21:12:00,1.76677,1.7671,1.76677,1.76709,15792316.0
2009-03-10 21:13:00,1.76721,1.76809,1.76721,1.76809,8967195.0
2009-03-10 21:14:00,1.76833,1.76852,1.76821,1.76823,7067228.0
2009-03-10 21:15:00,1.76824,1.76843,1.76801,1.76802,2964831.0
2009-03-10 21:16:00,1.76799,1.76799,1.76773,1.76775,15951548.0
2009-03-10 21:17:00,1.76788,1.76839,1.76788,1.76831,6266794.0
2009-03-10 21:18:00,1.76827,1.76841,1.76803,1.76803,11101162.0
2009-03-10 21:19:00,1.76814,1.76814,1.76805,1.76805,7543943.0
2009-03-10 21:20:00,1.76806,1.76813,1.76795,1.76811,22984161.0
2009-03-10 21:21:00,1.7681,1.76817,1.76809,1.76816,8705258.0
2009-03-10 21:22:00,1.7682,1.7682,1.76799,1.76804,8125104.0
2009-03-10 21:23:00,1.76789,1.76789,1.7674,1.7674,4654766.0
2009-03-10 21:24:00,1.76693,1.76741,1.76693,1.76741,2574095.0
2009-03-10 21:25:00,1.76761,1.76807,1.76753,1.76807,6631333.0
2009-03-10 21:26:00,1.76803,1.76803,1.7676,1.7676,31324942.0
2009-03-10 21:27:00,1.76749,1.76785,1.76726,1.76785,3746149.0
2009-03-10 21:28:00,1.76786,1.76791,1.76742,1.76791,7495903.0
2009-03-10 21:29:00,1.76803,1.76803,1.76775,1.76775,7409102.0
2009-03-10 21:30:00,1.76758,1.76774,1.76739,1.76774,6450531.0
2009-03-10 21:31:00,1.76779,1.76791,1.76773,1.76773,5915127.0
2009-03-10 21:32:00,1.76749,1.76749,1.76693,1.76721,2339336.0
2009-03-10 21:33:00,1.7672,1.76739,1.7672,1.76733,2967935.0
2009-03-10 21:34:00,1.7674,1.7674,1.76724,1.76732,9062939.0
2009-03-10 21:35:00,1.76737,1.76763,1.76727,1.76763,6595586.0
2009-03-10 21:36:00,1.76783,1.76817,1.76783,1.76783,13304721.0
2009-03-10 21:37:00,1.76774,1.76777,1.76763,1.76777,15101250.0
2009-03-10 21:38:00,1.76794,1.76806,1.76794,1.76805,5560358.0
2009-03-10 21:39:00,1.76809,1.76814,1.76795,1.76795,12544602.0
2009-03-10 21:40:00,1.76775,1.76775,1.76762,1.76762,12265452.0
2009-03-10 21:41:00,1.76763,1.76763,1.76712,1.76712,7242310.0
2009-03-10 21:42:00,1.76719,1.76726,1.76704,1.76704,15180960.0
2009-03-10 21:43:00,1.76682,1.76682,1.76616,1.76616,4864699.0
2009-03-10 21:44:00,1.76601,1.76601,1.76585,1.76585,1882153.0
2009-03-10 21:45:00,1.76586,1.76628,1.76576,1.76628,5058535.0
2009-03-10 21:46:00,1.76633,1.76653,1.76633,1.7665,2701706.0
2009-03-10 21:47:00,1.76625,1.76625,1.76614,1.76616,9979284.0
2009-03-10 21:48:00,1.76635,1.76649,1.76635,1.76636,25367064.0
2009-03-10 21:49:00,1.76636,1.76636,1.76608,1.76617,5529153.0
2009-03-10 21:50:00,1.76629,1.76648,1.76626,1.76626,2874000.0
2009-03-10 21:51:00,1.76637,1.76637,1.76618,1.76618,5020580.0
2009-03-10 21:52:00,1.76624,1.76658,1.76624,1.76625,20169049.0
2009-03-10 21:53:00,1.76616,1.76636,1.76615,1.76636,7112064.0
2009-03-10 21:54:00,1.76648,1.76652,1.76641,1.7665,1622509.0
2009-03-10 21:55:00,1.76652,1.76676,1.76652,1.76672,19946219.0
2009-03-10 21:56:00,1.76664,1.76676,1.76657,1.76676,2203641.0
2009-03-10 21:57:00,1.76611,1.76676,1.76611,1.76655,13226104.0
2009-03-10 21:58:00,1.76646,1.76646,1.76626,1.76634,5753237.0
2009-03-10 21:59:00,1.76631,1.76631,1.76619,1.76628,10881753.0
2009-03-10 22:00:00,1.7663,1.7663,1.76522,1.76522,4633029.0
2009-03-10 22:01:00,1.7651,1.7651,1.76434,1.76452,7312095.0
2009-03-10 22:02:00,1.76445,1.76451,1.76413,1.76414,4253675.0
2009-03-10 22:03:00,1.76415,1.76439,1.76415,1.76439,7299709.0
2009-03-10 22:04:00,1.7644,1.76449,1.76435,1.76435,2924922.0
2009-03-10 22:05:00,1.76431,1.76431,1.76411,1.76427,4545778.0
2009-03-10 22:06:00,1.76432,1.76439,1.76422,1.76439,2371188.0
2009-03-10 22:07:00,1.76447,1.7648,1.76447,1.7648,4092404.0
2009-03-10 22:08:00,1.7648,1.76501,1.76464,1.76501,24691774.0
2009-03-10 22:09:00,1.76514,1.76519,1.76495,1.76495,6531566.0
2009-03-10 22:10:00,1.76499,1.76499,1.7646,1.76493,16173346.0
2009-03-10 22:11:00,1.76503,1.76524,1.76503,1.76523,7873544.0
2009-03-10 22:12:00,1.76521,1.76576,1.76521,1.76576,4550202.0
2009-03-10 22:13:00,1.76565,1.76572,1.7653,1.7653,6605848.0
2009-03-10 22:14:00,1.76524,1.76535,1.76521,1.76522,1708448.0
2009-03-10 22:15:00,1.765,1.765,1.76468,1.76474,2907339.0
2009-03-10 22:16:00,1.76465,1.76465,1.7642,1.76424,47286216.0
2009-03-10 22:17:00,1.7642,1.76444,1.7641,1.7641,3727735.0
2009-03-10 22:18:00,1.7642,1.76463,1.7642,1.76463,3119362.0
2009-03-10 22:19:00,1.76418,1.76471,1.76413,1.76416,12914691.0
2009-03-10 22:20:00,1.7645,1.76451,1.76311,1.7642,758657.0
2009-03-10 22:21:00,1.76397,1.76407,1.7638,1.764,6636424.0
2009-03-10 22:22:00,1.76423,1.76438,1.76355,1.76355,60310716.0
2009-03-10 22:23:00,1.76391,1.764,1.76361,1.76361,6670361.0
2009-03-10 22:24:00,1.76364,1.76384,1.76362,1.76384,32970603.0
2009-03-10 22:25:00,1.76407,1.76447,1.76407,1.76447,2987198.0
2009-03-10 22:26:00,1.76451,1.76465,1.76435,1.76435,11054183.0
2009-03-10 22:27:00,1.76424,1.76424,1.76387,1.76387,63614040.0
2009-03-10 22:28:00,1.76372,1.76376,1.76367,1.76373,6612436.0
2009-03-10 22:29:00,1.76382,1.76426,1.76382,1.76424,13052465.0
2009-03-10 22:30:00,1.76417,1.76417,1.76365,1.76367,3000243.0
2009-03-10 22:31:00,1.76382,1.76389,1.7636,1.7636,2322926.0
2009-03-10 22:32:00,1.7634,1.7634,1.76295,1.76295,7304498.0
2009-03-10 22:33:00,1.76285,1.76285,1.76262,1.76271,4433016.0
2009-03-10 22:34:00,1.76271,1.7628,1.76227,1.7628,7365257.0
2009-03-10 22:35:00,1.76285,1.76304,1.76285,1.76304,7159547.0
2009-03-10 22:36:00,1.7631,1.76318,1.76301,1.76301,1922486.0
2009-03-10 22:37:00,1.76313,1.76315,1.76308,1.76312,5036891.0
2009-03-10 22:38:00,1.76309,1.76313,1.76307,1.76309,13310820.0
2009-03-10 22:39:00,1.76313,1.76341,1.76285,1.76341,2612510.0
2009-03-10 22:40:00,1.76337,1.76337,1.76289,1.76289,2113520.0
2009-03-10 22:41:00,1.7629,1.76313,1.76244,1.76313,14831616.0
2009-03-10 22:42:00,1.76345,1.7636,1.76334,1.76334,3494764.0
2009-03-10 22:43:00,1.7633,1.7633,1.76285,1.76286,8271873.0
2009-03-10 22:44:00,1.76296,1.76296,1.76261,1.76265,16188872.0
2009-03-10 22:45:00,1.76266,1.76267,1.76252,1.76265,5287830.0
2009-03-10 22:46:00,1.76271,1.76284,1.76269,1.7627,1937772.0
2009-03-10 22:47:00,1.76258,1.76258,1.76221,1.76221,20863949.0
2009-03-10 22:48:00,1.76213,1.76217,1.762,1.76217,2171063.0
2009-03-10 22:49:00,1.76217,1.76217,1.7611,1.7611,4611864.0
2009-03-10 22:50:00,1.76103,1.76107,1.76069,1.76069,5016479.0
2009-03-10 22:51:00,1.76074,1.76079,1.76061,1.76079,16034320.0
2009-03-10 22:52:00,1.76086,1.76098,1.76039,1.76098,7314305.0
2009-03-10 22:53:00,1.76096,1.76096,1.76081,1.76081,5655238.0
2009-03-10 22:54:00,1.76061,1.76061,1.76004,1.76024,22172737.0
2009-03-10 22:55:00,1.76018,1.76041,1.76018,1.7604,19243734.0
2009-03-10 22:56:00,1.76025,1.76039,1.76016,1.76039,36859366.0
2009-03-10 22:57:00,1.76048,1.76061,1.76011,1.76042,14924058.0
2009-03-10 22:58:00,1.76028,1.76035,1.76016,1.7602,1740255.0
2009-03-10 22:59:00,1.76001,1.76001,1.75956,1.75956,11354474.0
2009-03-10 23:00:00,1.75952,1.75952,1.75851,1.75851,8688035.0
2009-03-10 23:01:00,1.75853,1.75926,1.75853,1.75926,6868345.0
2009-03-10 23:02:00,1.75934,1.7597,1.75916,1.75916,20738855.0
2009-03-10 23:03:00,1.75913,1.75922,1.75893,1.7592,7001399.0
2009-03-10 23:04:00,1.75919,1.75919,1.75887,1.75887,3901518.0
2009-03-10 23:05:00,1.75853,1.75853,1.75812,1.75829,13549800.0
2009-03-10 23:06:00,1.75851,1.75869,1.75851,1.75861,12946045.0
2009-03-10 23:07:00,1.7584,1.75849,1.75796,1.75849,1586394.0
2009-03-10 23:08:00,1.75878,1.759,1.75878,1.75889,10533880.0
2009-03-10 23:09:00,1.75888,1.75899,1.75881,1.75881,21020029.0
2009-03-10 23:10:00,1.75881,1.7591,1.75868,1.75907,13462852.0
2009-03-10 23:11:00,1.75896,1.75939,1.75896,1.75906,9740467.0
2009-03-10 23:12:00,1.75922,1.75983,1.75922,1.75983,6435599.0
2009-03-10 23:13:00,1.75992,1.76058,1.75992,1.76057,12865612.0
2009-03-10 23:14:00,1.76067,1.76119,1.76067,1.76119,6269112.0
2009-03-10 23:15:00,1.76103,1.76117,1.7606,1.7606,18241201.0
2009-03-10 23:16:00,1.76056,1.76056,1.76026,1.7603,7717623.0
2009-03-10 23:17:00,1.76031,1.76049,1.76001,1.76031,14628771.0
2009-03-10 23:18:00,1.76034,1.76061,1.76034,1.7604,3679466.0
2009-03-10 23:19:00,1.76015,1.76015,1.75977,1.75986,22191885.0
2009-03-10 23:20:00,1.75986,1.75991,1.75979,1.75985,6385053.0
2009-03-10 23:21:00,1.76011,1.76046,1.76011,1.76046,4570228.0
2009-03-10 23:22:00,1.76039,1.76051,1.75997,1.76051,18588364.0
2009-03-10 23:23:00,1.76058,1.76117,1.76058,1.76117,6661696.0
2009-03-10 23:24:00,1.7611,1.7611,1.76065,1.76072,4666874.0
2009-03-10 23:25:00,1.76046,1.76047,1.76009,1.76047,9426694.0
2009-03-10 23:26:00,1.7605,1.7605,1.7603,1.76038,3324912.0
2009-03-10 23:27:00,1.76039,1.76084,1.76036,1.76056,5636945.0
2009-03-10 23:28:00,1.76041,1.76041,1.76018,1.76019,5529623.0
2009-03-10 23:29:00,1.76018,1.76021,1.76006,1.76008,26522888.0
2009-03-10 23:30:00,1.75983,1.75985,1.75944,1.75944,3716970.0
2009-03-10 23:31:00,1.75951,1.76,1.75945,1.76,8690731.0
2009-03-10 23:32:00,1.76004,1.76014,1.75972,1.76014,4631054.0
2009-03-10 23:33:00,1.76016,1.76054,1.76003,1.76054,24507770.0
2009-03-10 23:34:00,1.76055,1.76094,1.76055,1.76073,3440874.0
2009-03-10 23:35:00,1.76068,1.76068,1.76022,1.76022,2382896.0
2009-03-10 23:36:00,1.76017,1.76018,1.75964,1.75964,12877092.0
2009-03-10 23:37:00,1.75974,1.75991,1.75971,1.75975,2776288.0
2009-03-10 23:38:00,1.75961,1.75975,1.75948,1.75975,7766875.0
2009-03-10 23:39:00,1.75956,1.75956,1.75919,1.75919,21123900.0
2009-03-10 23:40:00,1.75931,1.75931,1.75901,1.75901,16997366.0
2009-03-10 23:41:00,1.75888,1.75922,1.75888,1.75922,15422187.0
2009-03-10 23:42:00,1.75924,1.75964,1.75924,1.75964,20098739.0
2009-03-10 23:43:00,1.7595,1.75987,1.75944,1.75944,6526500.0
2009-03-10 23:44:00,1.75947,1.75947,1.75892,1.75943,4906003.0
2009-03-10 23:45:00,1.75931,1.75931,1.75915,1.75916,8732906.0
2009-03-10 23:46:00,1.75938,1.75984,1.75938,1.75984,4954275.0
2009-03-10 23:47:00,1.75992,1.75994,1.75977,1.7599,2408902.0
2009-03-10 23:48:00,1.75987,1.75995,1.75981,1.75985,2472683.0
2009-03-10 23:49:00,1.75968,1.75985,1.75968,1.75985,37414910.0
2009-03-10 23:50:00,1.75981,1.75981,1.75967,1.75972,9872426.0
2009-03-10 23:51:00,1.7598,1.7598,1.75963,1.75963,5771192.0
2009-03-10 23:52:00,1.7596,1.75969,1.7596,1.75969,9030201.0
2009-03-10 23:53:00,1.75976,1.75997,1.75976,1.75994,12197192.0
2009-03-10 23:54:00,1.75993,1.76038,1.75957,1.76038,6912902.0
2009-03-10 23:55:00,1.76027,1.76075,1.76027,1.76066,8700378.0
2009-03-10 23:56:00,1.76079,1.76088,1.76043,1.76073,14339589.0
2009-03-10 23:57:00,1.76057,1.76057,1.76047,1.7605,6205617.0
2009-03-10 23:58:00,1.76055,1.76068,1.76051,1.76057,13269045.0
2009-03-10 23:59:00,1.76046,1.76054,1.7604,1.7604,7750768.0
2009-03-11 00:00:00,1.76038,1.76042,1.76017,1.76042,29382337.0
2009-03-11 00:01:00,1.76038,1.76039,1.76028,1.76028,1689519.0
2009-03-11 00:02:00,1.76038,1.76038,1.76008,1.76008,17788446.0
2009-03-11 00:03:00,1.76009,1.76009,1.75975,1.75975,11898474.0
2009-03-11 00:04:00,1.7598,1.75981,1.75962,1.75973,4066488.0
2009-03-11 00:05:00,1.75969,1.75987,1.75969,1.7598,4223772.0
2009-03-11 00:06:00,1.7598,1.7598,1.75928,1.75928,17374290.0
2009-03-11 00:07:00,1.75932,1.75979,1.75932,1.75979,6818284.0
2009-03-11 00:08:00,1.7643,1.76455,1.76405,1.76455,8278674.0
2009-03-11 00:09:00,1.75989,1.76011,1.75989,1.76005,8278674.0
2009-03-11 00:10:00,1.76006,1.76014,1.76006,1.76006,2356815.0
2009-03-11 00:11:00,1.76018,1.76032,1.7601,1.76019,20976912.0
2009-03-11 00:12:00,1.76029,1.76029,1.75981,1.76009,9508005.0
2009-03-11 00:13:00,1.76022,1.76029,1.76014,1.76028,3951607.0
2009-03-11 00:14:00,1.76039,1.76074,1.76039,1.76074,2811773.0
2009-03-11 00:15:00,1.76065,1.76068,1.76055,1.7606,8608254.0
2009-03-11 00:16:00,1.76098,1.76125,1.76098,1.7611,4110750.0
2009-03-11 00:17:00,1.76107,1.76112,1.76104,1.76111,4233959.0
2009-03-11 00:18:00,1.76093,1.76118,1.76083,1.76109,2119322.0
2009-03-11 00:19:00,1.76102,1.76112,1.76098,1.76098,3484163.0
2009-03-11 00:20:00,1.76099,1.76138,1.76099,1.76138,21669479.0
2009-03-11 00:21:00,1.7612,1.76144,1.7612,1.76144,3107052.0
2009-03-11 00:22:00,1.7615,1.76169,1.7615,1.76169,1495996.0
2009-03-11 00:23:00,1.76169,1.76183,1.76169,1.7618,4792608.0
2009-03-11 00:24:00,1.76183,1.76193,1.76183,1.76189,4143289.0
2009-03-11 00:25:00,1.76201,1.76246,1.76201,1.76235,1404273.0
2009-03-11 00:26:00,1.76254,1.76289,1.76254,1.76289,17060907.0
2009-03-11 00:27:00,1.76296,1.76365,1.76296,1.76365,3926786.0
2009-03-11 00:28:00,1.76382,1.76448,1.76382,1.76447,23577580.0
2009-03-11 00:29:00,1.7643,1.7643,1.76399,1.76399,10622449.0
2009-03-11 00:30:00,1.76387,1.7641,1.76387,1.7641,2655427.0
2009-03-11 00:31:00,1.76413,1.76413,1.76399,1.76399,17280665.0
2009-03-11 00:32:00,1.76388,1.76388,1.76367,1.76372,14943513.0
2009-03-11 00:33:00,1.76355,1.76362,1.76354,1.76362,16797710.0
2009-03-11 00:34:00,1.7637,1.7637,1.76339,1.76339,7141743.0
2009-03-11 00:35:00,1.76333,1.76333,1.76321,1.76321,6638418.0
2009-03-11 00:36:00,1.76323,1.76324,1.763,1.76302,8005794.0
2009-03-11 00:37:00,1.76289,1.76289,1.76258,1.76281,16883391.0
2009-03-11 00:38:00,1.76298,1.76304,1.76295,1.76295,15996247.0
2009-03-11 00:39:00,1.76294,1.76308,1.76283,1.76283,5260995.0
2009-03-11 00:40:00,1.76288,1.76288,1.76271,1.76288,5796746.0
2009-03-11 00:41:00,1.76291,1.76302,1.7629,1.7629,5473115.0
2009-03-11 00:42:00,1.76303,1.76336,1.76303,1.76336,12754308.0
2009-03-11 00:43:00,1.76332,1.76332,1.76309,1.76309,4234465.0
2009-03-11 00:44:00,1.76304,1.76329,1.76266,1.76329,4850192.0
2009-03-11 00:45:00,1.76338,1.76387,1.76338,1.76387,2719259.0
2009-03-11 00:46:00,1.76338,1.76392,1.76338,1.76392,2786215.0
2009-03-11 00:47:00,1.76407,1.76426,1.76407,1.76425,2781679.0
2009-03-11 00:48:00,1.7642,1.76421,1.76404,1.76411,2345344.0
2009-03-11 00:49:00,1.76401,1.76428,1.76401,1.76428,2396100.0
2009-03-11 00:50:00,1.76438,1.76455,1.76438,1.76455,1101026.0
2009-03-11 00:51:00,1.7646,1.76467,1.76432,1.76445,8164146.0
2009-03-11 00:52:00,1.76408,1.76414,1.76374,1.76408,561127.0
2009-03-11 00:53:00,1.76442,1.76462,1.76442,1.76443,2378134.0
2009-03-11 00:54:00,1.76434,1.76441,1.76427,1.76427,4210919.0
2009-03-11 00:55:00,1.76417,1.76428,1.76415,1.76418,5062397.0
2009-03-11 00:56:00,1.76417,1.76439,1.76417,1.76439,2392114.0
2009-03-11 00:57:00,1.76435,1.76441,1.76423,1.76433,10303104.0
2009-03-11 00:58:00,1.76442,1.76449,1.7644,1.7644,5565681.0
2009-03-11 00:59:00,1.76439,1.76449,1.76439,1.76448,7955131.0
2009-03-11 01:00:00,1.7644,1.76452,1.76404,1.76452,4630649.0
2009-03-11 01:01:00,1.76459,1.76459,1.76416,1.76416,1191298.0
2009-03-11 01:02:00,1.76404,1.76416,1.76404,1.76409,13255910.0
2009-03-11 01:03:00,1.76406,1.76461,1.76406,1.76461,7933150.0
2009-03-11 01:04:00,1.76467,1.76467,1.76447,1.76447,7166327.0
2009-03-11 01:05:00,1.76433,1.76433,1.76396,1.76407,6129792.0
2009-03-11 01:06:00,1.76394,1.76422,1.76391,1.76422,4336347.0
2009-03-11 01:07:00,1.7643,1.76433,1.76423,1.76433,12750480.0
2009-03-11 01:08:00,1.76443,1.76449,1.76435,1.76441,4162871.0
2009-03-11 01:09:00,1.76448,1.76458,1.76444,1.76458,6339397.0
2009-03-11 01:10:00,1.76469,1.76491,1.76469,1.76479,2556670.0
2009-03-11 01:11:00,1.76473,1.76473,1.7644,1.7644,7975495.0
2009-03-11 01:12:00,1.76428,1.76432,1.76421,1.76421,2635959.0
2009-03-11 01:13:00,1.76408,1.76408,1.76374,1.76374,2782049.0
2009-03-11 01:14:00,1.76369,1.76369,1.76345,1.76348,4160810.0
2009-03-11 01:15:00,1.76338,1.76363,1.76338,1.76356,16349754.0
2009-03-11 01:16:00,1.76364,1.7637,1.76359,1.7637,5473256.0
2009-03-11 01:17:00,1.76375,1.76375,1.76328,1.76361,4968445.0
2009-03-11 01:18:00,1.76348,1.76348,1.76321,1.76332,6104170.0
2009-03-11 01:19:00,1.76318,1.76318,1.7627,1.76277,1912488.0
2009-03-11 01:20:00,1.76293,1.76327,1.76262,1.76319,2056494.0
2009-03-11 01:21:00,1.76331,1.7641,1.76331,1.7641,8318070.0
2009-03-11 01:22:00,1.76413,1.76431,1.76411,1.76431,8882635.0
2009-03-11 01:23:00,1.76429,1.76431,1.7641,1.76417,4035705.0
2009-03-11 01:24:00,1.76413,1.76418,1.76402,1.76402,10378509.0
2009-03-11 01:25:00,1.76399,1.76443,1.76399,1.76443,9768523.0
2009-03-11 01:26:00,1.76451,1.7646,1.76446,1.76446,3151692.0
2009-03-11 01:27:00,1.76445,1.76456,1.76435,1.76444,5373061.0
2009-03-11 01:28:00,1.76453,1.76463,1.76439,1.76448,5414979.0
2009-03-11 01:29:00,1.76448,1.76465,1.76443,1.76461,31700380.0
2009-03-11 01:30:00,1.76462,1.76462,1.76448,1.76457,6948013.0
2009-03-11 01:31:00,1.76461,1.76495,1.76461,1.76495,16340461.0
2009-03-11 01:32:00,1.76495,1.76556,1.76495,1.76556,5574484.0
2009-03-11 01:33:00,1.76564,1.76564,1.76544,1.76549,6921869.0
2009-03-11 01:34:00,1.76545,1.76545,1.76506,1.76533,6882552.0
2009-03-11 01:35:00,1.76542,1.76551,1.76533,1.76546,6761801.0
2009-03-11 01:36:00,1.76534,1.76534,1.76516,1.76516,6007041.0
2009-03-11 01:37:00,1.76512,1.76515,1.76503,1.76515,53465755.0
2009-03-11 01:38:00,1.76524,1.76526,1.76513,1.76518,6729069.0
2009-03-11 01:39:00,1.7652,1.76544,1.7652,1.76544,5659137.0
2009-03-11 01:40:00,1.7654,1.76557,1.76538,1.76557,4421337.0
2009-03-11 01:41:00,1.76557,1.76564,1.76549,1.76558,2113667.0
2009-03-11 01:42:00,1.76556,1.7656,1.76542,1.76547,34482120.0
2009-03-11 01:43:00,1.76552,1.76552,1.76513,1.76513,9595703.0
2009-03-11 01:44:00,1.76489,1.76489,1.7647,1.76479,8167005.0
2009-03-11 01:45:00,1.76475,1.76481,1.76471,1.76481,14538642.0
2009-03-11 01:46:00,1.76486,1.76504,1.76485,1.76504,8807619.0
2009-03-11 01:47:00,1.76502,1.76503,1.76462,1.76496,7742788.0
2009-03-11 01:48:00,1.76485,1.76485,1.76464,1.76465,12562778.0
2009-03-11 01:49:00,1.76482,1.76502,1.76482,1.76502,8463607.0
2009-03-11 01:50:00,1.76497,1.7651,1.76495,1.7651,2672531.0
2009-03-11 01:51:00,1.7651,1.7651,1.76497,1.76501,4561971.0
2009-03-11 01:52:00,1.76503,1.76513,1.76498,1.76513,2892324.0
2009-03-11 01:53:00,1.76516,1.76521,1.76481,1.76521,4733026.0
2009-03-11 01:54:00,1.76514,1.76567,1.76514,1.76567,12249966.0
2009-03-11 01:55:00,1.76574,1.76596,1.76572,1.76596,7085132.0
2009-03-11 01:56:00,1.76606,1.76611,1.76554,1.76554,4946397.0
2009-03-11 01:57:00,1.76547,1.76616,1.76538,1.76616,2167604.0
2009-03-11 01:58:00,1.76615,1.76615,1.7656,1.7657,5374436.0
2009-03-11 01:59:00,1.76549,1.76573,1.76549,1.76573,23087267.0
2009-03-11 02:00:00,1.76625,1.76649,1.76584,1.76584,21659881.0
2009-03-11 02:01:00,1.76599,1.76599,1.76537,1.76554,5416688.0
2009-03-11 02:02:00,1.76518,1.76518,1.76494,1.76502,2260511.0
2009-03-11 02:03:00,1.76506,1.76516,1.76504,1.76516,4977757.0
2009-03-11 02:04:00,1.76512,1.76519,1.76483,1.76483,6782628.0
2009-03-11 02:05:00,1.76468,1.76468,1.76435,1.76435,12373703.0
2009-03-11 02:06:00,1.76449,1.76455,1.76415,1.76432,4587154.0
2009-03-11 02:07:00,1.76432,1.76441,1.76421,1.76421,2687783.0
2009-03-11 02:08:00,1.7641,1.7641,1.7639,1.76392,4235028.0
2009-03-11 02:09:00,1.76393,1.76413,1.76385,1.76413,2657121.0
2009-03-11 02:10:00,1.76425,1.76426,1.76418,1.76418,8731670.0
2009-03-11 02:11:00,1.76411,1.76429,1.76407,1.76429,11924799.0
2009-03-11 02:12:00,1.76428,1.76428,1.76376,1.76407,8094071.0
2009-03-11 02:13:00,1.76415,1.76431,1.76404,1.76426,8745525.0
2009-03-11 02:14:00,1.76427,1.76427,1.76408,1.76408,15697086.0
2009-03-11 02:15:00,1.76405,1.76413,1.76399,1.76413,9014354.0
2009-03-11 02:16:00,1.76416,1.7642,1.76406,1.76406,9570819.0
2009-03-11 02:17:00,1.76401,1.76435,1.76401,1.76435,31690211.0
2009-03-11 02:18:00,1.76448,1.76448,1.76387,1.76417,2084893.0
2009-03-11 02:19:00,1.76425,1.76434,1.76425,1.76434,4248834.0
2009-03-11 02:20:00,1.76447,1.76495,1.76445,1.76495,5508748.0
2009-03-11 02:21:00,1.76498,1.76498,1.7647,1.76481,6823232.0
2009-03-11 02:22:00,1.76493,1.76536,1.76493,1.76536,49259035.0
2009-03-11 02:23:00,1.76547,1.76565,1.76547,1.76561,5836045.0
2009-03-11 02:24:00,1.76577,1.76626,1.76577,1.76626,7364993.0
2009-03-11 02:25:00,1.76631,1.76631,1.76568,1.76568,6649166.0
2009-03-11 02:26:00,1.76545,1.76545,1.76492,1.76492,6623163.0
2009-03-11 02:27:00,1.76472,1.76472,1.76437,1.7644,5176417.0
2009-03-11 02:28:00,1.76446,1.76446,1.76425,1.76431,15528332.0
2009-03-11 02:29:00,1.76436,1.7644,1.7643,1.76437,7431826.0
2009-03-11 02:30:00,1.76423,1.76423,1.76375,1.76384,33911402.0
2009-03-11 02:31:00,1.76399,1.76428,1.76399,1.76423,5969552.0
2009-03-11 02:32:00,1.76415,1.76415,1.76399,1.76399,5890868.0
2009-03-11 02:33:00,1.76389,1.76433,1.76389,1.76433,3135389.0
2009-03-11 02:34:00,1.76425,1.7643,1.7641,1.76418,9611851.0
2009-03-11 02:35:00,1.76422,1.76426,1.76412,1.7642,9964965.0
2009-03-11 02:36:00,1.76413,1.76413,1.76371,1.76404,4403865.0
2009-03-11 02:37:00,1.76407,1.76407,1.76393,1.76396,9133817.0
2009-03-11 02:38:00,1.76397,1.76424,1.76397,1.76424,8626914.0
2009-03-11 02:39:00,1.76425,1.76425,1.76356,1.76404,1978538.0
2009-03-11 02:40:00,1.76408,1.76424,1.76408,1.7642,2079936.0
2009-03-11 02:41:00,1.76414,1.76414,1.76398,1.76406,6592688.0
2009-03-11 02:42:00,1.76405,1.76405,1.76357,1.76394,5228289.0
2009-03-11 02:43:00,1.76392,1.76392,1.76373,1.76373,5548718.0
2009-03-11 02:44:00,1.76375,1.76406,1.76375,1.76404,15855074.0
2009-03-11 02:45:00,1.76413,1.76413,1.76384,1.76397,4534944.0
2009-03-11 02:46:00,1.76392,1.76408,1.76392,1.76404,2868978.0
2009-03-11 02:47:00,1.76418,1.76453,1.76418,1.76453,2835279.0
2009-03-11 02:48:00,1.76453,1.76463,1.76437,1.76463,8104349.0
2009-03-11 02:49:00,1.76478,1.76496,1.76474,1.76474,2546485.0
2009-03-11 02:50:00,1.7647,1.7647,1.76456,1.76461,6697018.0
2009-03-11 02:51:00,1.76458,1.76485,1.76458,1.76469,4586679.0
2009-03-11 02:52:00,1.7646,1.76471,1.76445,1.76445,11594508.0
2009-03-11 02:53:00,1.76442,1.76442,1.76393,1.76393,3993689.0
2009-03-11 02:54:00,1.76384,1.76384,1.76316,1.76316,5705838.0
2009-03-11 02:55:00,1.76312,1.76312,1.76263,1.76277,7378077.0
2009-03-11 02:56:00,1.76268,1.76268,1.76247,1.76247,7944273.0
2009-03-11 02:57:00,1.76265,1.76292,1.7626,1.7626,12084886.0
2009-03-11 02:58:00,1.76259,1.76274,1.7625,1.76274,1099896.0
2009-03-11 02:59:00,1.76269,1.76269,1.76255,1.76269,4855457.0
2009-03-11 03:00:00,1.76292,1.76339,1.76292,1.76335,7716683.0
2009-03-11 03:01:00,1.76355,1.76378,1.76355,1.76371,5199140.0
2009-03-11 03:02:00,1.76344,1.76344,1.7631,1.7631,10344474.0
2009-03-11 03:03:00,1.76314,1.76314,1.76257,1.76257,2478873.0
2009-03-11 03:04:00,1.76248,1.76255,1.76245,1.7625,5560631.0
2009-03-11 03:05:00,1.76261,1.76278,1.76247,1.76247,3833336.0
2009-03-11 03:06:00,1.76236,1.76239,1.76224,1.7623,2511761.0
2009-03-11 03:07:00,1.76224,1.76245,1.76224,1.76225,531368.0
2009-03-11 03:08:00,1.76235,1.76262,1.76203,1.76262,7490729.0
2009-03-11 03:09:00,1.76267,1.76267,1.76244,1.76256,1043330.0
2009-03-11 03:10:00,1.76265,1.76294,1.76265,1.76294,2365349.0
2009-03-11 03:11:00,1.76306,1.76306,1.76289,1.76289,2340195.0
2009-03-11 03:12:00,1.76286,1.76286,1.76269,1.76269,2694903.0
2009-03-11 03:13:00,1.76269,1.76272,1.76229,1.76229,2595448.0
2009-03-11 03:14:00,1.76261,1.76272,1.76253,1.76272,3013364.0
2009-03-11 03:15:00,1.76279,1.76282,1.7623,1.76265,4603011.0
2009-03-11 03:16:00,1.76264,1.76264,1.76251,1.76253,3938671.0
2009-03-11 03:17:00,1.76259,1.76271,1.7625,1.7625,12061954.0
2009-03-11 03:18:00,1.76232,1.76242,1.76227,1.76227,5284970.0
2009-03-11 03:19:00,1.76235,1.76254,1.76235,1.76254,5563095.0
2009-03-11 03:20:00,1.76237,1.76247,1.76203,1.76203,5772433.0
2009-03-11 03:21:00,1.76183,1.76183,1.76149,1.76154,15622861.0
2009-03-11 03:22:00,1.76155,1.76155,1.76124,1.76126,17862245.0
2009-03-11 03:23:00,1.76145,1.76166,1.76144,1.76165,8432476.0
2009-03-11 03:24:00,1.76169,1.76169,1.76155,1.76155,7243227.0
2009-03-11 03:25:00,1.76145,1.76158,1.76141,1.76144,7094917.0
2009-03-11 03:26:00,1.76129,1.76129,1.76078,1.76089,15420650.0
2009-03-11 03:27:00,1.76119,1.7618,1.76116,1.7618,13596136.0
2009-03-11 03:28:00,1.76187,1.76208,1.76187,1.76201,16135074.0
2009-03-11 03:29:00,1.7621,1.76233,1.7621,1.76223,2687951.0
2009-03-11 03:30:00,1.76237,1.76244,1.76226,1.76237,10145607.0
2009-03-11 03:31:00,1.7624,1.76273,1.76227,1.76273,23311826.0
2009-03-11 03:32:00,1.76258,1.76311,1.76258,1.76311,3849037.0
2009-03-11 03:33:00,1.76292,1.76292,1.76254,1.76274,16565595.0
2009-03-11 03:34:00,1.7626,1.76279,1.76256,1.76261,1313018.0
2009-03-11 03:35:00,1.76254,1.76256,1.76243,1.76255,3860326.0
2009-03-11 03:36:00,1.76262,1.76295,1.76262,1.76295,5090936.0
2009-03-11 03:37:00,1.76312,1.7634,1.7631,1.7634,1629094.0
2009-03-11 03:38:00,1.76348,1.76354,1.76319,1.76319,2827679.0
2009-03-11 03:39:00,1.76311,1.76311,1.76231,1.76231,23358282.0
2009-03-11 03:40:00,1.76222,1.76229,1.76211,1.76211,3569093.0
2009-03-11 03:41:00,1.76232,1.76314,1.76232,1.76314,2198466.0
2009-03-11 03:42:00,1.76329,1.76329,1.76305,1.76305,3956600.0
2009-03-11 03:43:00,1.763,1.763,1.76266,1.76281,4170812.0
2009-03-11 03:44:00,1.7626,1.76279,1.7626,1.7627,9173333.0
2009-03-11 03:45:00,1.7627,1.7627,1.76231,1.76233,2881507.0
2009-03-11 03:46:00,1.76234,1.76311,1.76234,1.76311,3874887.0
2009-03-11 03:47:00,1.76318,1.7632,1.76292,1.76319,8691047.0
2009-03-11 03:48:00,1.76309,1.76342,1.76306,1.76342,19087272.0
2009-03-11 03:49:00,1.7634,1.76341,1.76314,1.76314,2340200.0
2009-03-11 03:50:00,1.76318,1.76339,1.76297,1.76299,8385166.0
2009-03-11 03:51:00,1.76299,1.76332,1.76299,1.76332,12303297.0
2009-03-11 03:52:00,1.76322,1.76337,1.76309,1.76337,6797219.0
2009-03-11 03:53:00,1.76347,1.76379,1.76347,1.76353,17444066.0
2009-03-11 03:54:00,1.76341,1.7635,1.76339,1.76339,3896467.0
2009-03-11 03:55:00,1.76345,1.76351,1.76307,1.76307,3969241.0
2009-03-11 03:56:00,1.76281,1.76291,1.76276,1.76291,13197065.0
2009-03-11 03:57:00,1.76296,1.76332,1.76296,1.763,19115031.0
2009-03-11 03:58:00,1.76275,1.76275,1.76251,1.76268,1596907.0
2009-03-11 03:59:00,1.76274,1.763,1.76249,1.763,31512591.0
2009-03-11 04:00:00,1.76306,1.76357,1.76306,1.76357,7816432.0
2009-03-11 04:01:00,1.76374,1.76379,1.76323,1.76323,13949795.0
2009-03-11 04:02:00,1.76314,1.76315,1.76282,1.76282,6240564.0
2009-03-11 04:03:00,1.76267,1.76267,1.76233,1.76258,13989845.0
2009-03-11 04:04:00,1.76251,1.76256,1.76194,1.76194,7915913.0
2009-03-11 04:05:00,1.7619,1.76204,1.76169,1.762,7228804.0
2009-03-11 04:06:00,1.76216,1.76228,1.76195,1.76225,12894800.0
2009-03-11 04:07:00,1.76237,1.76275,1.76237,1.76275,8862696.0
2009-03-11 04:08:00,1.7628,1.76291,1.7627,1.76272,5921599.0
2009-03-11 04:09:00,1.76272,1.76305,1.76272,1.76305,10576843.0
2009-03-11 04:10:00,1.76304,1.76314,1.76304,1.76311,38031019.0
2009-03-11 04:11:00,1.76311,1.76311,1.7626,1.7626,2653948.0
2009-03-11 04:12:00,1.7627,1.7629,1.76269,1.7629,2264858.0
2009-03-11 04:13:00,1.76277,1.76277,1.76255,1.76273,4547710.0
2009-03-11 04:14:00,1.76267,1.76276,1.76267,1.76269,8101786.0
2009-03-11 04:15:00,1.76279,1.76294,1.7623,1.76294,4486515.0
2009-03-11 04:16:00,1.76275,1.76275,1.76223,1.76245,6775848.0
2009-03-11 04:17:00,1.76284,1.7631,1.76284,1.76306,19664160.0
2009-03-11 04:18:00,1.763,1.763,1.76268,1.76268,15615824.0
2009-03-11 04:19:00,1.76265,1.76271,1.7626,1.7626,16542447.0
2009-03-11 04:20:00,1.76238,1.76243,1.76229,1.76236,19417120.0
2009-03-11 04:21:00,1.7626,1.76282,1.76203,1.76203,8052748.0
2009-03-11 04:22:00,1.76208,1.76208,1.76185,1.76191,2899816.0
2009-03-11 04:23:00,1.76193,1.76228,1.76193,1.76228,12008854.0
2009-03-11 04:24:00,1.76238,1.76238,1.76209,1.76229,2497272.0
2009-03-11 04:25:00,1.76236,1.76263,1.76236,1.76263,3454695.0
2009-03-11 04:26:00,1.76267,1.76271,1.76225,1.76271,22478005.0
2009-03-11 04:27:00,1.76265,1.76277,1.76204,1.76277,4723156.0
2009-03-11 04:28:00,1.76279,1.76289,1.76261,1.76289,8608094.0
2009-03-11 04:29:00,1.76295,1.7631,1.76291,1.7631,3459254.0
2009-03-11 04:30:00,1.7632,1.76332,1.76313,1.76332,24370933.0
2009-03-11 04:31:00,1.76333,1.7634,1.76293,1.7634,5277871.0
2009-03-11 04:32:00,1.76336,1.76336,1.76312,1.76312,5793960.0
2009-03-11 04:33:00,1.76301,1.76307,1.76288,1.76307,3540153.0
2009-03-11 04:34:00,1.76314,1.7634,1.76307,1.7634,8611998.0
2009-03-11 04:35:00,1.76346,1.76346,1.76325,1.76341,4619296.0
2009-03-11 04:36:00,1.76341,1.76347,1.76321,1.76321,6810852.0
2009-03-11 04:37:00,1.76337,1.76337,1.76323,1.76324,19668145.0
2009-03-11 04:38:00,1.76325,1.76334,1.76315,1.76334,5033292.0
2009-03-11 04:39:00,1.7632,1.76329,1.76305,1.76305,6976675.0
2009-03-11 04:40:00,1.76298,1.76306,1.76289,1.763,24295911.0
2009-03-11 04:41:00,1.76307,1.76307,1.76267,1.76294,3467596.0
2009-03-11 04:42:00,1.76299,1.76306,1.76264,1.76306,15537730.0
2009-03-11 04:43:00,1.76313,1.76324,1.76304,1.76316,7112361.0
2009-03-11 04:44:00,1.76307,1.7634,1.76307,1.7631,16635842.0
2009-03-11 04:45:00,1.76319,1.76339,1.76319,1.76339,6816476.0
2009-03-11 04:46:00,1.76347,1.76355,1.76316,1.76316,13777696.0
2009-03-11 04:47:00,1.76312,1.76312,1.7628,1.76286,6618264.0
2009-03-11 04:48:00,1.76283,1.76298,1.76269,1.76269,9659330.0
2009-03-11 04:49:00,1.76281,1.76296,1.76253,1.76296,12641174.0
2009-03-11 04:50:00,1.76298,1.763,1.76293,1.76293,22719443.0
2009-03-11 04:51:00,1.76292,1.76301,1.76292,1.76301,11432474.0
2009-03-11 04:52:00,1.76296,1.76338,1.76296,1.76312,1534977.0
2009-03-11 04:53:00,1.76322,1.76345,1.76322,1.76337,13875717.0
2009-03-11 04:54:00,1.76321,1.76321,1.7631,1.76319,14849100.0
2009-03-11 04:55:00,1.76337,1.76339,1.76323,1.76326,4304411.0
2009-03-11 04:56:00,1.76309,1.76309,1.76286,1.76289,6420356.0
2009-03-11 04:57:00,1.76279,1.76324,1.76279,1.76324,21373651.0
2009-03-11 04:58:00,1.76355,1.76382,1.76355,1.76357,6953877.0
2009-03-11 04:59:00,1.7633,1.76338,1.76313,1.76319,8420273.0
2009-03-11 05:00:00,1.76307,1.76311,1.76306,1.76308,11371532.0
2009-03-11 05:01:00,1.76311,1.76324,1.76311,1.76324,1704294.0
2009-03-11 05:02:00,1.76329,1.7634,1.76292,1.76339,16137607.0
2009-03-11 05:03:00,1.76329,1.76329,1.76302,1.76307,39929981.0
2009-03-11 05:04:00,1.76315,1.76315,1.76292,1.76292,17596684.0
2009-03-11 05:05:00,1.76303,1.76321,1.76303,1.76312,22419351.0
2009-03-11 05:06:00,1.76317,1.76336,1.76317,1.76336,5611468.0
2009-03-11 05:07:00,1.76342,1.76355,1.76301,1.76355,7184974.0
2009-03-11 05:08:00,1.76357,1.76392,1.76357,1.76392,14885183.0
2009-03-11 05:09:00,1.76385,1.76435,1.76385,1.76393,5445002.0
2009-03-11 05:10:00,1.76367,1.76371,1.76294,1.76294,4369366.0
2009-03-11 05:11:00,1.7628,1.76281,1.76271,1.76281,2301560.0
2009-03-11 05:12:00,1.76283,1.76306,1.76283,1.76306,21613953.0
2009-03-11 05:13:00,1.76305,1.76319,1.76305,1.76319,1938549.0
2009-03-11 05:14:00,1.76317,1.76324,1.76303,1.76318,4986169.0
2009-03-11 05:15:00,1.76324,1.76347,1.76324,1.76331,14795169.0
2009-03-11 05:16:00,1.76315,1.76369,1.76312,1.76369,7861502.0
2009-03-11 05:17:00,1.76371,1.7642,1.76371,1.7642,3177636.0
2009-03-11 05:18:00,1.76406,1.76414,1.76333,1.76363,16048068.0
2009-03-11 05:19:00,1.76345,1.76348,1.76326,1.76348,2322805.0
2009-03-11 05:20:00,1.76357,1.76386,1.76334,1.76386,2561285.0
2009-03-11 05:21:00,1.76391,1.76399,1.76388,1.76394,14611218.0
2009-03-11 05:22:00,1.76395,1.76395,1.76337,1.76368,4731252.0
2009-03-11 05:23:00,1.76369,1.76397,1.76369,1.7638,1760197.0
2009-03-11 05:24:00,1.76362,1.76366,1.76336,1.76336,6643975.0
2009-03-11 05:25:00,1.76344,1.76385,1.76309,1.76385,7118940.0
2009-03-11 05:26:00,1.76383,1.76383,1.76357,1.7637,4283935.0
2009-03-11 05:27:00,1.7637,1.7637,1.7634,1.76355,6822806.0
2009-03-11 05:28:00,1.76371,1.76426,1.7636,1.76426,2485475.0
2009-03-11 05:29:00,1.76419,1.7644,1.76419,1.7644,3332863.0
2009-03-11 05:30:00,1.76437,1.76442,1.76411,1.76415,12090092.0
2009-03-11 05:31:00,1.76417,1.76423,1.76405,1.76423,6541787.0
2009-03-11 05:32:00,1.76437,1.76445,1.76412,1.76412,58619644.0
2009-03-11 05:33:00,1.76392,1.76425,1.76392,1.76401,11346934.0
2009-03-11 05:34:00,1.76392,1.76392,1.76301,1.76301,2734779.0
2009-03-11 05:35:00,1.76296,1.76296,1.76263,1.76263,35590030.0
2009-03-11 05:36:00,1.76255,1.76255,1.76153,1.76155,6312445.0
2009-03-11 05:37:00,1.7611,1.76175,1.7611,1.76175,64324569.0
2009-03-11 05:38:00,1.76184,1.76186,1.7613,1.7613,6535128.0
2009-03-11 05:39:00,1.76132,1.76132,1.75982,1.76108,830676.0
2009-03-11 05:40:00,1.76067,1.761,1.76036,1.76036,13871849.0
2009-03-11 05:41:00,1.76072,1.7609,1.76029,1.7609,2966866.0
2009-03-11 05:42:00,1.76095,1.76156,1.76095,1.76149,3799547.0
2009-03-11 05:43:00,1.76154,1.76154,1.76096,1.76099,46887669.0
2009-03-11 05:44:00,1.76097,1.76108,1.76081,1.76087,2843364.0
2009-03-11 05:45:00,1.76103,1.76117,1.76103,1.76115,1611135.0
2009-03-11 05:46:00,1.76128,1.76154,1.76128,1.76137,6241941.0
2009-03-11 05:47:00,1.76128,1.76128,1.76081,1.76117,4795744.0
2009-03-11 05:48:00,1.7612,1.76147,1.76112,1.76147,7369473.0
2009-03-11 05:49:00,1.76145,1.76175,1.76145,1.76175,17616104.0
2009-03-11 05:50:00,1.76172,1.76217,1.76172,1.76217,6477159.0
2009-03-11 05:51:00,1.7622,1.76249,1.7622,1.76249,23005472.0
2009-03-11 05:52:00,1.76255,1.76275,1.76255,1.76275,4395708.0
2009-03-11 05:53:00,1.76283,1.76308,1.76282,1.76308,2404856.0
2009-03-11 05:54:00,1.76312,1.76343,1.76312,1.76343,4888984.0
2009-03-11 05:55:00,1.76342,1.76373,1.76336,1.76336,3051246.0
2009-03-11 05:56:00,1.76326,1.76326,1.76285,1.76285,7938781.0
2009-03-11 05:57:00,1.76285,1.76299,1.76278,1.76292,4066612.0
2009-03-11 05:58:00,1.763,1.76339,1.76274,1.76339,8083234.0
2009-03-11 05:59:00,1.76348,1.76393,1.76348,1.76393,4610439.0
2009-03-11 06:00:00,1.76395,1.76398,1.76386,1.76391,11249614.0
2009-03-11 06:01:00,1.76382,1.76382,1.76288,1.76289,6206966.0
2009-03-11 06:02:00,1.76291,1.76318,1.7625,1.7625,13846424.0
2009-03-11 06:03:00,1.76316,1.76316,1.76238,1.76238,2078123.0
2009-03-11 06:04:00,1.7623,1.7623,1.7615,1.7615,19173525.0
2009-03-11 06:05:00,1.76147,1.76147,1.76118,1.76118,1786119.0
2009-03-11 06:06:00,1.76101,1.76101,1.7607,1.7607,6779856.0
2009-03-11 06:07:00,1.76071,1.76077,1.76051,1.76051,21534323.0
2009-03-11 06:08:00,1.76052,1.76052,1.76022,1.76022,5034171.0
2009-03-11 06:09:00,1.76,1.76014,1.7599,1.7599,2809109.0
2009-03-11 06:10:00,1.75983,1.75983,1.75951,1.75951,5883957.0
2009-03-11 06:11:00,1.75938,1.75941,1.75901,1.75906,27382408.0
2009-03-11 06:12:00,1.75892,1.75953,1.75886,1.75953,10717728.0
2009-03-11 06:13:00,1.75981,1.76002,1.75924,1.75924,2892309.0
2009-03-11 06:14:00,1.75931,1.75966,1.75931,1.7596,5034370.0
2009-03-11 06:15:00,1.75965,1.75987,1.75965,1.75987,1936968.0
2009-03-11 06:16:00,1.7598,1.76003,1.75958,1.75981,5153284.0
2009-03-11 06:17:00,1.75972,1.7599,1.75972,1.7599,15243459.0
2009-03-11 06:18:00,1.75987,1.75988,1.75979,1.75981,6879094.0
2009-03-11 06:19:00,1.75968,1.75968,1.75935,1.75961,12074664.0
2009-03-11 06:20:00,1.75974,1.7601,1.75974,1.7601,13697973.0
2009-03-11 06:21:00,1.76027,1.76077,1.76027,1.76077,5120035.0
2009-03-11 06:22:00,1.76076,1.76089,1.76067,1.76067,15164950.0
2009-03-11 06:23:00,1.76076,1.76091,1.76076,1.76089,13963813.0
2009-03-11 06:24:00,1.76081,1.76081,1.76051,1.76074,6960304.0
2009-03-11 06:25:00,1.76073,1.76077,1.76056,1.7606,9452374.0
2009-03-11 06:26:00,1.76041,1.76043,1.76034,1.76043,3211008.0
2009-03-11 06:27:00,1.76069,1.76075,1.76018,1.76018,2315715.0
2009-03-11 06:28:00,1.75995,1.75995,1.75951,1.75982,6123953.0
2009-03-11 06:29:00,1.75992,1.75997,1.75982,1.75997,6784318.0
2009-03-11 06:30:00,1.75975,1.75975,1.75927,1.7594,7348112.0
2009-03-11 06:31:00,1.75927,1.75927,1.75857,1.7589,7235427.0
2009-03-11 06:32:00,1.75884,1.75884,1.75867,1.75872,3693334.0
2009-03-11 06:33:00,1.75888,1.75919,1.75888,1.75915,30993315.0
2009-03-11 06:34:00,1.7592,1.75922,1.75894,1.75894,6853381.0
2009-03-11 06:35:00,1.759,1.75933,1.759,1.7591,2465846.0
2009-03-11 06:36:00,1.75947,1.7597,1.75933,1.7597,4703684.0
2009-03-11 06:37:00,1.75991,1.76022,1.75991,1.76022,7598527.0
2009-03-11 06:38:00,1.76023,1.76051,1.76018,1.76051,9275710.0
2009-03-11 06:39:00,1.7605,1.7605,1.76041,1.76046,21889678.0
2009-03-11 06:40:00,1.76038,1.76055,1.76038,1.76052,8034018.0
2009-03-11 06:41:00,1.76016,1.76024,1.75988,1.75992,11879253.0
2009-03-11 06:42:00,1.75988,1.76005,1.75974,1.76005,6312877.0
2009-03-11 06:43:00,1.76033,1.76105,1.76033,1.76105,14590276.0
2009-03-11 06:44:00,1.76111,1.76129,1.76087,1.76129,3171281.0
2009-03-11 06:45:00,1.76134,1.7614,1.76132,1.76132,7355567.0
2009-03-11 06:46:00,1.76111,1.76128,1.76058,1.76121,8786199.0
2009-03-11 06:47:00,1.76123,1.76129,1.76084,1.76084,15422184.0
2009-03-11 06:48:00,1.76066,1.76072,1.76054,1.76072,3778056.0
2009-03-11 06:49:00,1.76096,1.7616,1.76096,1.7616,17353294.0
2009-03-11 06:50:00,1.76163,1.76163,1.76133,1.76135,5076158.0
2009-03-11 06:51:00,1.76144,1.76162,1.76129,1.76162,11485683.0
2009-03-11 06:52:00,1.76164,1.76203,1.76163,1.76203,34574885.0
2009-03-11 06:53:00,1.76204,1.76239,1.76204,1.76235,3844134.0
2009-03-11 06:54:00,1.76216,1.76219,1.76195,1.76195,8964264.0
2009-03-11 06:55:00,1.76193,1.76193,1.76171,1.76171,14407288.0
2009-03-11 06:56:00,1.76166,1.76166,1.76136,1.76136,10692059.0
2009-03-11 06:57:00,1.76132,1.76132,1.76086,1.76086,2652591.0
2009-03-11 06:58:00,1.76091,1.76095,1.76076,1.76076,3845295.0
2009-03-11 06:59:00,1.7607,1.7607,1.7603,1.7603,4103495.0
2009-03-11 07:00:00,1.7603,1.7603,1.76,1.76001,7598562.0
2009-03-11 07:01:00,1.76,1.76,1.75964,1.75964,6805003.0
2009-03-11 07:02:00,1.75966,1.75966,1.75939,1.7594,1817063.0
2009-03-11 07:03:00,1.75899,1.75947,1.75899,1.75928,6493584.0
2009-03-11 07:04:00,1.75935,1.75957,1.75935,1.75957,25292055.0
2009-03-11 07:05:00,1.75964,1.75964,1.7594,1.7594,5001869.0
2009-03-11 07:06:00,1.75939,1.75945,1.75925,1.75943,3441666.0
2009-03-11 07:07:00,1.75965,1.75965,1.75948,1.75963,11232356.0
2009-03-11 07:08:00,1.75966,1.76042,1.75966,1.76042,6016040.0
2009-03-11 07:09:00,1.76041,1.76052,1.76041,1.76042,4849491.0
2009-03-11 07:10:00,1.76034,1.76035,1.76004,1.76012,8251186.0
2009-03-11 07:11:00,1.75997,1.75997,1.7597,1.75971,2449803.0
2009-03-11 07:12:00,1.7598,1.76003,1.7598,1.75984,1592474.0
2009-03-11 07:13:00,1.7598,1.75987,1.75976,1.75983,3294881.0
2009-03-11 07:14:00,1.75969,1.75969,1.75933,1.75968,1055702.0
2009-03-11 07:15:00,1.75977,1.76009,1.75977,1.76009,11710645.0
2009-03-11 07:16:00,1.76006,1.76044,1.76006,1.76044,4413064.0
2009-03-11 07:17:00,1.76057,1.76124,1.76057,1.76124,10081095.0
2009-03-11 07:18:00,1.76135,1.76184,1.76126,1.76184,3593476.0
2009-03-11 07:19:00,1.76195,1.7622,1.76195,1.76219,14554487.0
2009-03-11 07:20:00,1.76206,1.76208,1.76138,1.76138,811649.0
2009-03-11 07:21:00,1.76133,1.76142,1.76119,1.76139,11431936.0
2009-03-11 07:22:00,1.76136,1.76136,1.7608,1.76122,13030374.0
2009-03-11 07:23:00,1.76119,1.76127,1.76117,1.76117,2147783.0
2009-03-11 07:24:00,1.76122,1.76131,1.76117,1.76131,3582066.0
2009-03-11 07:25:00,1.76137,1.76147,1.76096,1.7612,4563485.0
2009-03-11 07:26:00,1.76133,1.76146,1.76107,1.76107,8025470.0
2009-03-11 07:27:00,1.76126,1.7616,1.7612,1.7616,5229637.0
2009-03-11 07:28:00,1.76175,1.76183,1.76166,1.76177,13051528.0
2009-03-11 07:29:00,1.76166,1.76182,1.76166,1.76179,19086428.0
2009-03-11 07:30:00,1.76168,1.76176,1.76147,1.76176,3998652.0
2009-03-11 07:31:00,1.76173,1.76181,1.76159,1.76181,9552184.0
2009-03-11 07:32:00,1.76179,1.76185,1.76172,1.76185,947257.0
2009-03-11 07:33:00,1.76182,1.76182,1.76156,1.76175,4424805.0
2009-03-11 07:34:00,1.76179,1.76195,1.76179,1.76193,4932972.0
2009-03-11 07:35:00,1.76196,1.76196,1.76174,1.76185,17539072.0
2009-03-11 07:36:00,1.76186,1.7622,1.76186,1.7622,16088542.0
2009-03-11 07:37:00,1.76228,1.76299,1.76149,1.76149,6183957.0
2009-03-11 07:38:00,1.76311,1.76358,1.76293,1.76358,6301368.0
2009-03-11 07:39:00,1.76359,1.76389,1.76351,1.76368,12853713.0
2009-03-11 07:40:00,1.76364,1.76364,1.76347,1.76354,3511186.0
2009-03-11 07:41:00,1.76357,1.7639,1.7633,1.7639,1074578.0
2009-03-11 07:42:00,1.76394,1.76394,1.76349,1.76349,2857806.0
2009-03-11 07:43:00,1.76339,1.76344,1.76325,1.76341,892185.0
2009-03-11 07:44:00,1.76344,1.76357,1.76335,1.76357,4294288.0
2009-03-11 07:45:00,1.76365,1.76371,1.76321,1.76363,3043441.0
2009-03-11 07:46:00,1.76344,1.76344,1.76304,1.76304,45462618.0
2009-03-11 07:47:00,1.76296,1.76352,1.76296,1.76352,10550217.0
2009-03-11 07:48:00,1.7635,1.7635,1.76292,1.76292,11578969.0
2009-03-11 07:49:00,1.76301,1.76316,1.76161,1.76291,4321136.0
2009-03-11 07:50:00,1.76294,1.76296,1.76283,1.76283,11495342.0
2009-03-11 07:51:00,1.76273,1.76273,1.76241,1.76241,4655494.0
2009-03-11 07:52:00,1.76237,1.76242,1.76229,1.76234,4106626.0
2009-03-11 07:53:00,1.76241,1.76247,1.7624,1.76243,3802793.0
2009-03-11 07:54:00,1.76227,1.7624,1.76223,1.76233,5516566.0
2009-03-11 07:55:00,1.76219,1.76219,1.76197,1.76197,49844022.0
2009-03-11 07:56:00,1.76195,1.76206,1.76184,1.76196,8067069.0
2009-03-11 07:57:00,1.76201,1.76213,1.76199,1.76199,18240227.0
2009-03-11 07:58:00,1.76186,1.76205,1.76186,1.76204,10091217.0
2009-03-11 07:59:00,1.76169,1.76169,1.76099,1.76099,6756890.0
2009-03-11 08:00:00,1.76106,1.7613,1.76106,1.76122,8297694.0
2009-03-11 08:01:00,1.76121,1.76141,1.7607,1.7607,49203210.0
2009-03-11 08:02:00,1.76055,1.76066,1.76055,1.7606,6609466.0
2009-03-11 08:03:00,1.7606,1.76069,1.7605,1.76067,2634791.0
2009-03-11 08:04:00,1.76068,1.7607,1.76052,1.76052,5055233.0
2009-03-11 08:05:00,1.76033,1.76033,1.75949,1.76007,11441976.0
2009-03-11 08:06:00,1.75988,1.75988,1.75939,1.7594,3858484.0
2009-03-11 08:07:00,1.75932,1.75932,1.75912,1.75918,9955347.0
2009-03-11 08:08:00,1.75904,1.75904,1.75865,1.75865,13845800.0
2009-03-11 08:09:00,1.75856,1.75867,1.75854,1.75867,8987927.0
2009-03-11 08:10:00,1.75874,1.75909,1.75873,1.75909,16575262.0
2009-03-11 08:11:00,1.7591,1.75949,1.7591,1.75949,2800204.0
2009-03-11 08:12:00,1.7596,1.75989,1.7596,1.75989,5001111.0
2009-03-11 08:13:00,1.75991,1.75998,1.75972,1.75972,4117347.0
2009-03-11 08:14:00,1.75957,1.75957,1.75931,1.75947,7380708.0
2009-03-11 08:15:00,1.75945,1.75959,1.75934,1.75959,16176320.0
2009-03-11 08:16:00,1.75944,1.75944,1.75908,1.75928,1631973.0
2009-03-11 08:17:00,1.75941,1.75988,1.75938,1.75988,4011649.0
2009-03-11 08:18:00,1.75992,1.76003,1.75987,1.75995,5001075.0
2009-03-11 08:19:00,1.7603,1.76064,1.7603,1.76064,3598553.0
2009-03-11 08:20:00,1.76054,1.76054,1.75999,1.75999,6934041.0
2009-03-11 08:21:00,1.76015,1.76036,1.76015,1.7603,9710931.0
2009-03-11 08:22:00,1.76023,1.76029,1.76006,1.76029,720514.0
2009-03-11 08:23:00,1.76037,1.76041,1.76023,1.7604,5638664.0
2009-03-11 08:24:00,1.76045,1.76053,1.7604,1.76053,2752332.0
2009-03-11 08:25:00,1.76059,1.76064,1.76054,1.76054,4138139.0
2009-03-11 08:26:00,1.7606,1.76064,1.76056,1.76056,8474509.0
2009-03-11 08:27:00,1.76053,1.76077,1.76052,1.76077,28258396.0
2009-03-11 08:28:00,1.7608,1.76089,1.76072,1.76077,8464388.0
2009-03-11 08:29:00,1.76077,1.76085,1.76066,1.76081,8910530.0
2009-03-11 08:30:00,1.76072,1.76072,1.76052,1.76052,5600054.0
2009-03-11 08:31:00,1.76049,1.76059,1.76048,1.76048,3960377.0
2009-03-11 08:32:00,1.76029,1.76029,1.75996,1.75996,3815676.0
2009-03-11 08:33:00,1.75993,1.75993,1.75956,1.75957,7549935.0
2009-03-11 08:34:00,1.75956,1.75981,1.75956,1.75981,26222490.0
2009-03-11 08:35:00,1.75983,1.75988,1.75946,1.75988,5263787.0
2009-03-11 08:36:00,1.75998,1.75998,1.75929,1.75929,3373173.0
2009-03-11 08:37:00,1.75913,1.75913,1.75791,1.75791,4344603.0
2009-03-11 08:38:00,1.75798,1.75798,1.75725,1.75728,3362881.0
2009-03-11 08:39:00,1.75716,1.75716,1.75677,1.75677,2720700.0
2009-03-11 08:40:00,1.75672,1.75672,1.75633,1.75649,5207153.0
2009-03-11 08:41:00,1.7565,1.75741,1.7565,1.75741,10841318.0
2009-03-11 08:42:00,1.75738,1.75785,1.75738,1.75785,20149721.0
2009-03-11 08:43:00,1.75792,1.75827,1.75792,1.75827,3695151.0
2009-03-11 08:44:00,1.75833,1.75859,1.75833,1.75859,8667066.0
2009-03-11 08:45:00,1.75861,1.75893,1.75861,1.75893,4068175.0
2009-03-11 08:46:00,1.75899,1.75923,1.75897,1.75923,2078062.0
2009-03-11 08:47:00,1.75927,1.76128,1.75927,1.76128,22349852.0
2009-03-11 08:48:00,1.76126,1.76126,1.76084,1.76084,4874153.0
2009-03-11 08:49:00,1.7607,1.76076,1.76033,1.76045,9045947.0
2009-03-11 08:50:00,1.76039,1.76039,1.75956,1.75956,15002064.0
2009-03-11 08:51:00,1.75935,1.75935,1.75872,1.75927,2927334.0
2009-03-11 08:52:00,1.75954,1.75994,1.75954,1.75994,28575649.0
2009-03-11 08:53:00,1.7602,1.76067,1.75993,1.76067,3768946.0
2009-03-11 08:54:00,1.76084,1.76088,1.76055,1.76055,2624707.0
2009-03-11 08:55:00,1.76046,1.76071,1.76046,1.76071,1845056.0
2009-03-11 08:56:00,1.76077,1.76145,1.76077,1.76145,10827606.0
2009-03-11 08:57:00,1.76173,1.76212,1.76173,1.76212,4449394.0
2009-03-11 08:58:00,1.76231,1.76273,1.76231,1.76273,6166680.0
2009-03-11 08:59:00,1.76271,1.76311,1.76248,1.76291,6477134.0
2009-03-11 09:00:00,1.763,1.76335,1.763,1.76335,16830814.0
2009-03-11 09:01:00,1.76331,1.76331,1.76292,1.76299,5690854.0
2009-03-11 09:02:00,1.76293,1.76316,1.76282,1.76289,5395319.0
2009-03-11 09:03:00,1.76275,1.76275,1.76223,1.76264,4936620.0
2009-03-11 09:04:00,1.76269,1.76292,1.76267,1.76292,9899177.0
2009-03-11 09:05:00,1.76299,1.76348,1.76299,1.76336,6796085.0
2009-03-11 09:06:00,1.76333,1.76333,1.76262,1.76274,8905291.0
2009-03-11 09:07:00,1.76276,1.76347,1.76276,1.76347,2802730.0
2009-03-11 09:08:00,1.76342,1.76346,1.76326,1.76326,57765042.0
2009-03-11 09:09:00,1.76325,1.76347,1.76325,1.76346,22172814.0
2009-03-11 09:10:00,1.76346,1.76352,1.7633,1.76349,6986142.0
2009-03-11 09:11:00,1.76355,1.76369,1.76355,1.76368,7288367.0
2009-03-11 09:12:00,1.76375,1.76444,1.76375,1.76444,16605245.0
2009-03-11 09:13:00,1.76466,1.76489,1.764,1.764,3091429.0
2009-03-11 09:14:00,1.76388,1.7643,1.76388,1.76417,8401054.0
2009-03-11 09:15:00,1.76404,1.76404,1.76375,1.76378,2563926.0
2009-03-11 09:16:00,1.76387,1.76472,1.76387,1.76472,30633678.0
2009-03-11 09:17:00,1.76484,1.76523,1.76484,1.76523,2685485.0
2009-03-11 09:18:00,1.76539,1.76546,1.76532,1.76546,2499564.0
2009-03-11 09:19:00,1.76543,1.76543,1.76497,1.76497,2904811.0
2009-03-11 09:20:00,1.76484,1.76494,1.76466,1.76466,1941971.0
2009-03-11 09:21:00,1.76467,1.76467,1.76429,1.76429,1596104.0
2009-03-11 09:22:00,1.76434,1.76434,1.76382,1.76382,30892698.0
2009-03-11 09:23:00,1.76371,1.76394,1.76362,1.76394,2396169.0
2009-03-11 09:24:00,1.76402,1.7642,1.76395,1.76395,55095900.0
2009-03-11 09:25:00,1.76401,1.76409,1.76396,1.76396,5915260.0
2009-03-11 09:26:00,1.76391,1.76404,1.76381,1.76387,12371654.0
2009-03-11 09:27:00,1.76389,1.764,1.76378,1.764,3450258.0
2009-03-11 09:28:00,1.76409,1.76412,1.76384,1.76412,9243868.0
2009-03-11 09:29:00,1.7641,1.76428,1.7641,1.76417,3534180.0
2009-03-11 09:30:00,1.7642,1.7642,1.76263,1.76413,25535715.0
2009-03-11 09:31:00,1.76437,1.76479,1.76423,1.76423,6372999.0
2009-03-11 09:32:00,1.76421,1.76421,1.76327,1.76327,46573128.0
2009-03-11 09:33:00,1.76309,1.76309,1.76243,1.76243,5814790.0
2009-03-11 09:34:00,1.76223,1.76223,1.76161,1.76161,4088980.0
2009-03-11 09:35:00,1.76152,1.76182,1.7599,1.76182,1476274.0
2009-03-11 09:36:00,1.76188,1.7623,1.76183,1.7623,5524664.0
2009-03-11 09:37:00,1.76231,1.76276,1.76207,1.76272,437954.0
2009-03-11 09:38:00,1.76286,1.76332,1.76286,1.76332,7895293.0
2009-03-11 09:39:00,1.76335,1.7636,1.76328,1.7636,28113637.0
2009-03-11 09:40:00,1.7637,1.76461,1.7637,1.76453,43516008.0
2009-03-11 09:41:00,1.76455,1.76484,1.76454,1.76484,3077412.0
2009-03-11 09:42:00,1.76476,1.76476,1.76424,1.76425,8392464.0
2009-03-11 09:43:00,1.76404,1.76404,1.76374,1.76383,6584017.0
2009-03-11 09:44:00,1.76362,1.76367,1.76331,1.76331,3624255.0
2009-03-11 09:45:00,1.76334,1.7638,1.76334,1.76371,4671901.0
2009-03-11 09:46:00,1.7636,1.76405,1.76354,1.76405,22931236.0
2009-03-11 09:47:00,1.76416,1.76445,1.76416,1.76445,34836720.0
2009-03-11 09:48:00,1.76436,1.7646,1.76434,1.76449,1701477.0
2009-03-11 09:49:00,1.76443,1.76443,1.76395,1.76415,12189879.0
2009-03-11 09:50:00,1.7639,1.7639,1.76298,1.76298,1761948.0
2009-03-11 09:51:00,1.76287,1.76318,1.76287,1.76318,10893315.0
2009-03-11 09:52:00,1.76314,1.76364,1.76314,1.76364,39548114.0
2009-03-11 09:53:00,1.7638,1.76401,1.7638,1.76398,4280645.0
2009-03-11 09:54:00,1.76428,1.76497,1.76428,1.76497,18644688.0
2009-03-11 09:55:00,1.76509,1.76536,1.76509,1.76536,4710544.0
2009-03-11 09:56:00,1.7656,1.76592,1.7656,1.76592,3972090.0
2009-03-11 09:57:00,1.76575,1.76603,1.76551,1.76603,15862592.0
2009-03-11 09:58:00,1.76603,1.76658,1.76595,1.76658,2655682.0
2009-03-11 09:59:00,1.76673,1.7674,1.76673,1.76712,34329393.0
2009-03-11 10:00:00,1.76692,1.76692,1.7662,1.7662,5053790.0
2009-03-11 10:01:00,1.76618,1.76618,1.76567,1.76567,4020655.0
2009-03-11 10:02:00,1.76577,1.76599,1.76546,1.76546,9230205.0
2009-03-11 10:03:00,1.76513,1.76513,1.76477,1.76477,7746116.0
2009-03-11 10:04:00,1.7647,1.76473,1.76464,1.76469,140054565.0
2009-03-11 10:05:00,1.76479,1.76525,1.76479,1.76525,8477961.0
2009-03-11 10:06:00,1.76541,1.76637,1.76541,1.76637,10511868.0
2009-03-11 10:07:00,1.76656,1.76712,1.76656,1.7668,1624157.0
2009-03-11 10:08:00,1.76681,1.76681,1.7665,1.7665,15288382.0
2009-03-11 10:09:00,1.76644,1.76704,1.76622,1.76704,26751620.0
2009-03-11 10:10:00,1.76733,1.76771,1.76733,1.76757,3761022.0
2009-03-11 10:11:00,1.76758,1.76817,1.76758,1.7676,10222120.0
2009-03-11 10:12:00,1.76737,1.76748,1.76711,1.76732,5448949.0
2009-03-11 10:13:00,1.76708,1.76708,1.7666,1.76684,5844496.0
2009-03-11 10:14:00,1.7669,1.7669,1.76655,1.76676,18237764.0
2009-03-11 10:15:00,1.76696,1.76739,1.76696,1.76739,11822030.0
2009-03-11 10:16:00,1.76742,1.76792,1.76742,1.76779,15558493.0
2009-03-11 10:17:00,1.76795,1.76815,1.76795,1.76815,10208727.0
2009-03-11 10:18:00,1.76812,1.76812,1.7669,1.7669,9231021.0
2009-03-11 10:19:00,1.76676,1.76682,1.76664,1.76664,5121050.0
2009-03-11 10:20:00,1.76661,1.76701,1.76634,1.76687,3494304.0
2009-03-11 10:21:00,1.76695,1.767,1.76682,1.76682,778599.0
2009-03-11 10:22:00,1.76643,1.76693,1.76643,1.76663,10780341.0
2009-03-11 10:23:00,1.76662,1.76662,1.76591,1.76591,8776907.0
2009-03-11 10:24:00,1.76581,1.76597,1.76556,1.76597,13229318.0
2009-03-11 10:25:00,1.76605,1.76634,1.76605,1.76634,9054514.0
2009-03-11 10:26:00,1.76632,1.76632,1.76579,1.76579,9354758.0
2009-03-11 10:27:00,1.76578,1.76651,1.76578,1.76651,16835728.0
2009-03-11 10:28:00,1.76669,1.76685,1.76648,1.76648,6444371.0
2009-03-11 10:29:00,1.76628,1.76628,1.7658,1.7658,8288088.0
2009-03-11 10:30:00,1.76574,1.76574,1.76522,1.76522,22975736.0
2009-03-11 10:31:00,1.76518,1.76521,1.76501,1.76521,3841091.0
2009-03-11 10:32:00,1.76508,1.76523,1.76499,1.76523,2498991.0
2009-03-11 10:33:00,1.76532,1.76577,1.76532,1.76556,42247548.0
2009-03-11 10:34:00,1.76558,1.76567,1.76486,1.76486,10454890.0
2009-03-11 10:35:00,1.76494,1.76504,1.76485,1.76494,2581826.0
2009-03-11 10:36:00,1.76485,1.76505,1.76485,1.76504,1824504.0
2009-03-11 10:37:00,1.76513,1.76552,1.76496,1.76552,2441468.0
2009-03-11 10:38:00,1.76579,1.76608,1.76579,1.76608,2216938.0
2009-03-11 10:39:00,1.7662,1.7662,1.76561,1.76561,3511381.0
2009-03-11 10:40:00,1.76539,1.76561,1.7642,1.7642,5182317.0
2009-03-11 10:41:00,1.76582,1.76632,1.76582,1.76632,9500111.0
2009-03-11 10:42:00,1.76649,1.76674,1.76649,1.76674,2356529.0
2009-03-11 10:43:00,1.76691,1.76713,1.76691,1.76713,77840411.0
2009-03-11 10:44:00,1.76724,1.76724,1.76625,1.76625,4970182.0
2009-03-11 10:45:00,1.7661,1.76631,1.76602,1.76616,9665030.0
2009-03-11 10:46:00,1.76614,1.76635,1.76614,1.76621,29092300.0
2009-03-11 10:47:00,1.76611,1.76631,1.76587,1.76587,6066297.0
2009-03-11 10:48:00,1.76602,1.7662,1.76577,1.76577,3451620.0
2009-03-11 10:49:00,1.76576,1.76576,1.76528,1.76563,7356739.0
2009-03-11 10:50:00,1.76537,1.766,1.76534,1.766,5077384.0
2009-03-11 10:51:00,1.76595,1.76602,1.76585,1.76602,2320412.0
2009-03-11 10:52:00,1.76602,1.76602,1.76552,1.76555,5135433.0
2009-03-11 10:53:00,1.76552,1.76552,1.76513,1.76514,9151867.0
2009-03-11 10:54:00,1.76506,1.76506,1.76466,1.76467,7944710.0
2009-03-11 10:55:00,1.76475,1.76475,1.76432,1.7644,1032381.0
2009-03-11 10:56:00,1.76445,1.76445,1.76389,1.76389,34769962.0
2009-03-11 10:57:00,1.76365,1.76365,1.76328,1.76345,2106996.0
2009-03-11 10:58:00,1.76345,1.76356,1.76316,1.76316,11349940.0
2009-03-11 10:59:00,1.76315,1.76347,1.76313,1.76313,3516203.0
2009-03-11 11:00:00,1.76299,1.76299,1.76263,1.76269,5544761.0
2009-03-11 11:01:00,1.76279,1.76314,1.76279,1.76314,160968185.0
2009-03-11 11:02:00,1.76325,1.76361,1.76325,1.76336,4762516.0
2009-03-11 11:03:00,1.76328,1.76328,1.76223,1.76223,24056508.0
2009-03-11 11:04:00,1.76235,1.76251,1.76208,1.76251,1436976.0
2009-03-11 11:05:00,1.7626,1.76296,1.76259,1.76296,3281741.0
2009-03-11 11:06:00,1.76295,1.76356,1.76295,1.76356,1903663.0
2009-03-11 11:07:00,1.76358,1.76363,1.76315,1.76315,5539288.0
2009-03-11 11:08:00,1.763,1.763,1.76268,1.76268,8822326.0
2009-03-11 11:09:00,1.76257,1.76257,1.76188,1.76202,5830275.0
2009-03-11 11:10:00,1.76223,1.76275,1.76223,1.76275,1977531.0
2009-03-11 11:11:00,1.76279,1.76306,1.76279,1.76303,13659566.0
2009-03-11 11:12:00,1.76309,1.76509,1.76309,1.76509,45778379.0
2009-03-11 11:13:00,1.76517,1.76544,1.76517,1.76524,16775825.0
2009-03-11 11:14:00,1.76507,1.76507,1.76466,1.76476,4774269.0
2009-03-11 11:15:00,1.76454,1.76454,1.76429,1.76447,110747868.0
2009-03-11 11:16:00,1.76448,1.76456,1.76409,1.76409,18719047.0
2009-03-11 11:17:00,1.7639,1.7639,1.76337,1.76337,4861779.0
2009-03-11 11:18:00,1.76313,1.76314,1.76278,1.76278,4453110.0
2009-03-11 11:19:00,1.76292,1.76333,1.76292,1.76309,19977143.0
2009-03-11 11:20:00,1.76286,1.76286,1.76264,1.76264,22435554.0
2009-03-11 11:21:00,1.7626,1.7626,1.76224,1.76224,22488278.0
2009-03-11 11:22:00,1.76225,1.76225,1.76187,1.762,9826302.0
2009-03-11 11:23:00,1.76202,1.76214,1.76176,1.76176,4060217.0
2009-03-11 11:24:00,1.7617,1.76226,1.76168,1.76226,208992474.0
2009-03-11 11:25:00,1.76235,1.7627,1.7623,1.7627,5317977.0
2009-03-11 11:26:00,1.76269,1.76352,1.76269,1.7634,27693610.0
2009-03-11 11:27:00,1.76341,1.76421,1.76341,1.76388,34080950.0
2009-03-11 11:28:00,1.76414,1.76455,1.76414,1.76455,1024451.0
2009-03-11 11:29:00,1.76463,1.7647,1.76444,1.76444,1949494.0
2009-03-11 11:30:00,1.7644,1.76453,1.764,1.76453,3163675.0
2009-03-11 11:31:00,1.7645,1.76498,1.7644,1.76498,3079370.0
2009-03-11 11:32:00,1.76492,1.76526,1.76492,1.76496,12209008.0
2009-03-11 11:33:00,1.76493,1.76497,1.76485,1.76497,2910697.0
2009-03-11 11:34:00,1.76508,1.76539,1.76506,1.76518,6336602.0
2009-03-11 11:35:00,1.76523,1.76555,1.76523,1.76555,2755141.0
2009-03-11 11:36:00,1.76559,1.76584,1.76559,1.76563,9632897.0
2009-03-11 11:37:00,1.76559,1.76559,1.76461,1.76461,18269446.0
2009-03-11 11:38:00,1.76446,1.76507,1.76446,1.76486,18366597.0
2009-03-11 11:39:00,1.76475,1.7652,1.76475,1.7652,3661200.0
2009-03-11 11:40:00,1.76531,1.76531,1.76477,1.76477,5539791.0
2009-03-11 11:41:00,1.76475,1.76541,1.76475,1.76538,10086006.0
2009-03-11 11:42:00,1.7652,1.7652,1.76495,1.76512,8179267.0
2009-03-11 11:43:00,1.76509,1.76514,1.76498,1.76508,3129344.0
2009-03-11 11:44:00,1.76522,1.76587,1.76522,1.76587,32939438.0
2009-03-11 11:45:00,1.76592,1.76592,1.76531,1.76531,3822304.0
2009-03-11 11:46:00,1.76522,1.76556,1.76513,1.76556,17838189.0
2009-03-11 11:47:00,1.76563,1.7657,1.76548,1.76548,9661056.0
2009-03-11 11:48:00,1.7654,1.7654,1.76507,1.76526,34188184.0
2009-03-11 11:49:00,1.76523,1.76547,1.76514,1.76539,9032965.0
2009-03-11 11:50:00,1.7652,1.7652,1.76488,1.76488,8271561.0
2009-03-11 11:51:00,1.76486,1.76486,1.76453,1.76454,11700202.0
2009-03-11 11:52:00,1.76453,1.76453,1.76415,1.76415,1525920.0
2009-03-11 11:53:00,1.76406,1.76406,1.76285,1.76306,13514450.0
2009-03-11 11:54:00,1.76309,1.76309,1.76276,1.76307,5581615.0
2009-03-11 11:55:00,1.7633,1.7635,1.76319,1.76326,6608524.0
2009-03-11 11:56:00,1.7633,1.76344,1.76323,1.76323,3808029.0
2009-03-11 11:57:00,1.76332,1.764,1.76332,1.764,2757505.0
2009-03-11 11:58:00,1.76411,1.76462,1.76407,1.76462,16069605.0
2009-03-11 11:59:00,1.76472,1.76488,1.76453,1.76453,16004467.0
2009-03-11 12:00:00,1.76432,1.76432,1.76354,1.76354,51264780.0
2009-03-11 12:01:00,1.7635,1.7635,1.76321,1.76321,2430633.0
2009-03-11 12:02:00,1.76318,1.76318,1.76274,1.76293,2969167.0
2009-03-11 12:03:00,1.76297,1.76355,1.76297,1.76355,7505754.0
2009-03-11 12:04:00,1.76373,1.76379,1.76351,1.76378,4848378.0
2009-03-11 12:05:00,1.76369,1.76369,1.76245,1.76245,27588768.0
2009-03-11 12:06:00,1.76247,1.7625,1.76229,1.76248,2746895.0
2009-03-11 12:07:00,1.76243,1.76243,1.76219,1.76225,7456211.0
2009-03-11 12:08:00,1.76218,1.76218,1.76157,1.76157,24558303.0
2009-03-11 12:09:00,1.76155,1.76171,1.76151,1.76171,27716820.0
2009-03-11 12:10:00,1.76182,1.76217,1.76182,1.76217,4745208.0
2009-03-11 12:11:00,1.7623,1.76241,1.76187,1.76187,10695494.0
2009-03-11 12:12:00,1.76196,1.76231,1.76185,1.76231,3707825.0
2009-03-11 12:13:00,1.76232,1.76232,1.76184,1.76184,8139415.0
2009-03-11 12:14:00,1.7618,1.7618,1.76154,1.76154,195671124.0
2009-03-11 12:15:00,1.76152,1.76175,1.76128,1.76143,4420076.0
2009-03-11 12:16:00,1.76152,1.76168,1.76141,1.76168,27900215.0
2009-03-11 12:17:00,1.76195,1.7624,1.76195,1.7624,2101517.0
2009-03-11 12:18:00,1.7624,1.76243,1.76202,1.76202,75279552.0
2009-03-11 12:19:00,1.76212,1.76257,1.76212,1.76257,61091082.0
2009-03-11 12:20:00,1.76274,1.76298,1.76274,1.7629,2226134.0
2009-03-11 12:21:00,1.76299,1.76321,1.76299,1.7631,13450084.0
2009-03-11 12:22:00,1.76283,1.76283,1.76245,1.76271,1107096.0
2009-03-11 12:23:00,1.76297,1.76329,1.76297,1.76329,8185428.0
2009-03-11 12:24:00,1.76343,1.76365,1.76324,1.76324,2663974.0
2009-03-11 12:25:00,1.7631,1.76341,1.76264,1.76264,4223927.0
2009-03-11 12:26:00,1.76268,1.763,1.76261,1.763,18363708.0
2009-03-11 12:27:00,1.76308,1.76313,1.76239,1.76239,6897361.0
2009-03-11 12:28:00,1.7625,1.76274,1.76235,1.76274,4664307.0
2009-03-11 12:29:00,1.76302,1.76358,1.76302,1.76355,4135070.0
2009-03-11 12:30:00,1.76341,1.76341,1.76278,1.76296,4584576.0
2009-03-11 12:31:00,1.76301,1.76326,1.76301,1.76305,45386208.0
2009-03-11 12:32:00,1.76285,1.76291,1.7625,1.7625,36099877.0
2009-03-11 12:33:00,1.7624,1.76256,1.76238,1.76256,18166321.0
2009-03-11 12:34:00,1.76276,1.76309,1.76276,1.76298,5201522.0
2009-03-11 12:35:00,1.76303,1.76393,1.76303,1.76393,4816944.0
2009-03-11 12:36:00,1.76398,1.76416,1.76346,1.76346,5393115.0
2009-03-11 12:37:00,1.76378,1.76408,1.76373,1.76408,3103436.0
2009-03-11 12:38:00,1.76425,1.76483,1.76425,1.76455,5356977.0
2009-03-11 12:39:00,1.76455,1.76456,1.76426,1.76426,5301736.0
2009-03-11 12:40:00,1.76432,1.76438,1.7634,1.76438,23888670.0
2009-03-11 12:41:00,1.76455,1.76472,1.76451,1.76451,4837580.0
2009-03-11 12:42:00,1.76444,1.76444,1.76269,1.76299,47253360.0
2009-03-11 12:43:00,1.76289,1.76289,1.76222,1.76229,3523842.0
2009-03-11 12:44:00,1.76252,1.76266,1.76245,1.76259,5826609.0
2009-03-11 12:45:00,1.76261,1.76317,1.76261,1.76317,4973122.0
2009-03-11 12:46:00,1.76311,1.76311,1.7628,1.76288,13367981.0
2009-03-11 12:47:00,1.76286,1.76286,1.76268,1.76268,6134707.0
2009-03-11 12:48:00,1.76271,1.76271,1.7623,1.7623,1600817.0
2009-03-11 12:49:00,1.76237,1.76288,1.76237,1.76288,24774055.0
2009-03-11 12:50:00,1.76314,1.76341,1.76314,1.76325,2019532.0
2009-03-11 12:51:00,1.76315,1.76341,1.76315,1.76337,2413874.0
2009-03-11 12:52:00,1.76332,1.76332,1.76273,1.76294,17995061.0
2009-03-11 12:53:00,1.76295,1.76295,1.76261,1.7627,800130.0
2009-03-11 12:54:00,1.76261,1.76279,1.76261,1.76262,13604062.0
2009-03-11 12:55:00,1.76263,1.76289,1.76263,1.76289,1804362.0
2009-03-11 12:56:00,1.76286,1.76286,1.76267,1.76283,7146425.0
2009-03-11 12:57:00,1.76288,1.76331,1.76288,1.76331,16470631.0
2009-03-11 12:58:00,1.76327,1.76328,1.76313,1.76314,32492626.0
2009-03-11 12:59:00,1.76333,1.76373,1.76333,1.76355,6287323.0
2009-03-11 13:00:00,1.76351,1.76365,1.76334,1.76365,40320160.0
2009-03-11 13:01:00,1.76367,1.7637,1.76342,1.76348,20210438.0
2009-03-11 13:02:00,1.76352,1.76363,1.76328,1.76328,8121476.0
2009-03-11 13:03:00,1.76324,1.76324,1.7629,1.76303,5066624.0
2009-03-11 13:04:00,1.76334,1.76415,1.76334,1.76415,23520676.0
2009-03-11 13:05:00,1.76425,1.76494,1.76425,1.76491,3969916.0
2009-03-11 13:06:00,1.76474,1.76474,1.76438,1.76471,10688726.0
2009-03-11 13:07:00,1.76469,1.76507,1.76439,1.76507,4517400.0
2009-03-11 13:08:00,1.7651,1.7651,1.76455,1.76455,25117950.0
2009-03-11 13:09:00,1.76429,1.76429,1.76351,1.76351,6997552.0
2009-03-11 13:10:00,1.76345,1.76345,1.76297,1.76297,8309698.0
2009-03-11 13:11:00,1.76303,1.76346,1.76303,1.76346,6088842.0
2009-03-11 13:12:00,1.76345,1.76377,1.76345,1.76377,3774521.0
2009-03-11 13:13:00,1.76381,1.76413,1.76381,1.76413,14238927.0
2009-03-11 13:14:00,1.7642,1.76623,1.7642,1.76609,12863679.0
2009-03-11 13:15:00,1.76593,1.76593,1.7656,1.76593,56523852.0
2009-03-11 13:16:00,1.766,1.7662,1.76577,1.7662,4659918.0
2009-03-11 13:17:00,1.76632,1.7664,1.76611,1.7664,6387926.0
2009-03-11 13:18:00,1.76635,1.76662,1.76634,1.76634,10858220.0
2009-03-11 13:19:00,1.76637,1.76641,1.76612,1.76615,8101951.0
2009-03-11 13:20:00,1.76621,1.76645,1.76621,1.76631,4713640.0
2009-03-11 13:21:00,1.76628,1.76675,1.76628,1.76675,1275395.0
2009-03-11 13:22:00,1.76676,1.767,1.76661,1.767,3619698.0
2009-03-11 13:23:00,1.76706,1.76732,1.76706,1.76732,9110420.0
2009-03-11 13:24:00,1.76713,1.76713,1.76673,1.76677,125716001.0
2009-03-11 13:25:00,1.76677,1.76688,1.76653,1.76653,1011703.0
2009-03-11 13:26:00,1.76657,1.7668,1.76657,1.7668,6657728.0
2009-03-11 13:27:00,1.76675,1.76675,1.76628,1.76675,4881167.0
2009-03-11 13:28:00,1.76667,1.76667,1.7664,1.76655,7870057.0
2009-03-11 13:29:00,1.76646,1.76651,1.76636,1.76636,6890553.0
2009-03-11 13:30:00,1.76629,1.76629,1.76583,1.76583,3458868.0
2009-03-11 13:31:00,1.76581,1.76607,1.76581,1.76607,5265745.0
2009-03-11 13:32:00,1.76638,1.76677,1.76638,1.76651,22268138.0
2009-03-11 13:33:00,1.76646,1.76663,1.76635,1.76635,3502743.0
2009-03-11 13:34:00,1.76627,1.76628,1.76611,1.76615,10889602.0
2009-03-11 13:35:00,1.76611,1.76665,1.76611,1.76665,4767749.0
2009-03-11 13:36:00,1.76684,1.76694,1.76642,1.76642,7731251.0
2009-03-11 13:37:00,1.76642,1.76691,1.7664,1.76691,4298387.0
2009-03-11 13:38:00,1.76725,1.76744,1.76713,1.76717,23706345.0
2009-03-11 13:39:00,1.76698,1.76698,1.7667,1.76682,1247344.0
2009-03-11 13:40:00,1.76679,1.76679,1.76643,1.76643,6421921.0
2009-03-11 13:41:00,1.76635,1.7664,1.76617,1.7664,7792321.0
2009-03-11 13:42:00,1.76627,1.76672,1.76627,1.76672,2169799.0
2009-03-11 13:43:00,1.7668,1.76715,1.7668,1.76715,12073471.0
2009-03-11 13:44:00,1.76743,1.76751,1.76694,1.76694,8556010.0
2009-03-11 13:45:00,1.76673,1.76683,1.76666,1.76676,11367828.0
2009-03-11 13:46:00,1.76678,1.76722,1.76678,1.76722,9705470.0
2009-03-11 13:47:00,1.76731,1.76731,1.76711,1.76711,10035616.0
2009-03-11 13:48:00,1.767,1.767,1.76681,1.76695,4272704.0
2009-03-11 13:49:00,1.76699,1.76762,1.76699,1.76762,4709859.0
2009-03-11 13:50:00,1.76742,1.76742,1.76692,1.76697,4780297.0
2009-03-11 13:51:00,1.76686,1.76686,1.76599,1.76599,9380832.0
2009-03-11 13:52:00,1.76583,1.76615,1.76567,1.76615,8021400.0
2009-03-11 13:53:00,1.76632,1.76645,1.76632,1.76638,1492996.0
2009-03-11 13:54:00,1.7662,1.76621,1.76556,1.76556,20236402.0
2009-03-11 13:55:00,1.76535,1.76535,1.76449,1.76449,3846346.0
2009-03-11 13:56:00,1.76449,1.76519,1.76449,1.7645,101171000.0
2009-03-11 13:57:00,1.7645,1.76503,1.76448,1.76503,45783320.0
2009-03-11 13:58:00,1.76499,1.76509,1.76485,1.76509,2124439.0
2009-03-11 13:59:00,1.76525,1.76543,1.7652,1.76537,2950925.0
2009-03-11 14:00:00,1.76552,1.76647,1.76552,1.76582,7990592.0
2009-03-11 14:01:00,1.76564,1.76566,1.76547,1.76547,10976979.0
2009-03-11 14:02:00,1.76549,1.76565,1.76549,1.76565,7188504.0
2009-03-11 14:03:00,1.76574,1.76603,1.76547,1.76603,9557452.0
2009-03-11 14:04:00,1.76597,1.76604,1.76588,1.76588,2047144.0
2009-03-11 14:05:00,1.76598,1.76598,1.7657,1.76582,2245123.0
2009-03-11 14:06:00,1.766,1.76632,1.76573,1.76632,10175730.0
2009-03-11 14:07:00,1.76631,1.76631,1.76617,1.7662,10373632.0
2009-03-11 14:08:00,1.76623,1.76677,1.76623,1.76677,7156520.0
2009-03-11 14:09:00,1.76683,1.76706,1.76682,1.76706,10930218.0
2009-03-11 14:10:00,1.76712,1.76742,1.76712,1.76732,25893140.0
2009-03-11 14:11:00,1.76754,1.76835,1.76754,1.76835,7179436.0
2009-03-11 14:12:00,1.7684,1.76846,1.76811,1.76811,31108788.0
2009-03-11 14:13:00,1.76782,1.76782,1.7671,1.7671,14693042.0
2009-03-11 14:14:00,1.76704,1.76708,1.76663,1.76708,1726277.0
2009-03-11 14:15:00,1.76726,1.76726,1.76691,1.76691,14455733.0
2009-03-11 14:16:00,1.76695,1.76731,1.76695,1.76731,3213564.0
2009-03-11 14:17:00,1.76734,1.76751,1.76724,1.76751,4944926.0
2009-03-11 14:18:00,1.76768,1.7678,1.7676,1.7676,2580419.0
2009-03-11 14:19:00,1.76749,1.76758,1.76729,1.76758,6627117.0
2009-03-11 14:20:00,1.76763,1.76791,1.76752,1.76791,3405460.0
2009-03-11 14:21:00,1.768,1.76833,1.7679,1.76833,5254906.0
2009-03-11 14:22:00,1.76835,1.76918,1.76835,1.76918,31743800.0
2009-03-11 14:23:00,1.76935,1.77001,1.76815,1.76969,12531135.0
2009-03-11 14:24:00,1.76949,1.76949,1.76924,1.76927,4292634.0
2009-03-11 14:25:00,1.76925,1.76927,1.76911,1.76922,3566811.0
2009-03-11 14:26:00,1.76893,1.76893,1.76851,1.76874,5916367.0
2009-03-11 14:27:00,1.76868,1.76873,1.76839,1.76839,1001233.0
2009-03-11 14:28:00,1.76674,1.76811,1.76674,1.7678,9984020.0
2009-03-11 14:29:00,1.76752,1.76765,1.76712,1.76765,3791482.0
2009-03-11 14:30:00,1.76767,1.76791,1.76767,1.76791,10999431.0
2009-03-11 14:31:00,1.76806,1.76828,1.76806,1.76827,10094771.0
2009-03-11 14:32:00,1.76846,1.76873,1.76846,1.76866,13619958.0
2009-03-11 14:33:00,1.76874,1.76889,1.76846,1.76865,5326616.0
2009-03-11 14:34:00,1.76835,1.76835,1.7676,1.7676,9787327.0
2009-03-11 14:35:00,1.76755,1.76755,1.76693,1.76693,9742917.0
2009-03-11 14:36:00,1.76723,1.76723,1.76689,1.76693,8604390.0
2009-03-11 14:37:00,1.76704,1.76704,1.76639,1.76641,39888807.0
2009-03-11 14:38:00,1.76633,1.76633,1.76573,1.76573,18465485.0
2009-03-11 14:39:00,1.76561,1.76561,1.76534,1.76534,9204417.0
2009-03-11 14:40:00,1.76527,1.76562,1.76516,1.76562,6377817.0
2009-03-11 14:41:00,1.76577,1.7659,1.76577,1.76586,1155732.0
2009-03-11 14:42:00,1.76583,1.76584,1.76567,1.76578,2915190.0
2009-03-11 14:43:00,1.76594,1.76637,1.76594,1.76637,1324239.0
2009-03-11 14:44:00,1.76638,1.76647,1.76638,1.76646,2835635.0
2009-03-11 14:45:00,1.76663,1.76663,1.76631,1.76631,8455750.0
2009-03-11 14:46:00,1.76624,1.76624,1.76601,1.76611,14453357.0
2009-03-11 14:47:00,1.76588,1.76588,1.76553,1.7656,8810383.0
2009-03-11 14:48:00,1.7656,1.7656,1.7655,1.7655,18242851.0
2009-03-11 14:49:00,1.7655,1.76559,1.76545,1.76552,5308753.0
2009-03-11 14:50:00,1.76556,1.76605,1.76556,1.76605,41391680.0
2009-03-11 14:51:00,1.76612,1.76648,1.76612,1.76642,19526304.0
2009-03-11 14:52:00,1.76652,1.76661,1.76648,1.7665,2125505.0
2009-03-11 14:53:00,1.7666,1.76667,1.76648,1.76661,2513327.0
2009-03-11 14:54:00,1.76682,1.76737,1.76682,1.76716,5930471.0
2009-03-11 14:55:00,1.76714,1.76714,1.7667,1.7667,3675959.0
2009-03-11 14:56:00,1.76658,1.76658,1.76626,1.76647,7737912.0
2009-03-11 14:57:00,1.76656,1.76659,1.76644,1.76654,7047182.0
2009-03-11 14:58:00,1.76656,1.76685,1.76656,1.76685,31654751.0
2009-03-11 14:59:00,1.76697,1.76717,1.76689,1.76689,4888097.0
2009-03-11 15:00:00,1.76665,1.76665,1.76606,1.76617,4919581.0
2009-03-11 15:01:00,1.76637,1.76648,1.76623,1.76646,3555252.0
2009-03-11 15:02:00,1.7665,1.76688,1.76649,1.76688,1441808.0
2009-03-11 15:03:00,1.76697,1.76719,1.76697,1.76706,4218368.0
2009-03-11 15:04:00,1.76704,1.76757,1.76704,1.76757,7828789.0
2009-03-11 15:05:00,1.76784,1.76785,1.76773,1.76773,11998354.0
2009-03-11 15:06:00,1.76778,1.76785,1.76772,1.76785,4926882.0
2009-03-11 15:07:00,1.76817,1.7686,1.76817,1.7686,1616037.0
2009-03-11 15:08:00,1.76822,1.76869,1.76822,1.76841,18144719.0
2009-03-11 15:09:00,1.76827,1.76827,1.76744,1.76744,4257944.0
2009-03-11 15:10:00,1.76724,1.76724,1.76646,1.76646,18076176.0
2009-03-11 15:11:00,1.76628,1.76636,1.7661,1.76612,57925946.0
2009-03-11 15:12:00,1.76601,1.76601,1.76573,1.76573,29345332.0
2009-03-11 15:13:00,1.76552,1.76553,1.76518,1.76518,23457387.0
2009-03-11 15:14:00,1.76512,1.76512,1.76485,1.76485,2529903.0
2009-03-11 15:15:00,1.76486,1.76486,1.76429,1.76451,3669044.0
2009-03-11 15:16:00,1.76458,1.76458,1.76422,1.7643,5980014.0
2009-03-11 15:17:00,1.76431,1.76431,1.76388,1.76388,4147761.0
2009-03-11 15:18:00,1.76394,1.76394,1.7636,1.7636,35450002.0
2009-03-11 15:19:00,1.76357,1.76357,1.76314,1.76321,5756421.0
2009-03-11 15:20:00,1.76321,1.76321,1.76261,1.76299,41740890.0
2009-03-11 15:21:00,1.76313,1.76375,1.76313,1.76375,11237174.0
2009-03-11 15:22:00,1.76379,1.76481,1.76379,1.76481,8784240.0
2009-03-11 15:23:00,1.7647,1.76476,1.76416,1.76416,7619809.0
2009-03-11 15:24:00,1.76456,1.76472,1.76456,1.76456,3848950.0
2009-03-11 15:25:00,1.76459,1.76476,1.7645,1.76476,1542080.0
2009-03-11 15:26:00,1.76478,1.76499,1.76466,1.76482,40734194.0
2009-03-11 15:27:00,1.76493,1.76501,1.76471,1.76501,4525113.0
2009-03-11 15:28:00,1.7651,1.76521,1.76504,1.76509,870468.0
2009-03-11 15:29:00,1.7652,1.76552,1.76513,1.76552,765738.0
2009-03-11 15:30:00,1.76559,1.76573,1.76538,1.76538,4211327.0
2009-03-11 15:31:00,1.76526,1.76547,1.76493,1.76547,6398970.0
2009-03-11 15:32:00,1.76556,1.76556,1.76497,1.7652,6645238.0
2009-03-11 15:33:00,1.76523,1.76567,1.76523,1.76546,9114210.0
2009-03-11 15:34:00,1.76523,1.76525,1.76446,1.76494,17495747.0
2009-03-11 15:35:00,1.76477,1.76477,1.76365,1.76365,10394437.0
2009-03-11 15:36:00,1.76332,1.76338,1.76266,1.76338,7653636.0
2009-03-11 15:37:00,1.76353,1.76374,1.76353,1.76374,2211184.0
2009-03-11 15:38:00,1.76385,1.76402,1.76384,1.76402,12004691.0
2009-03-11 15:39:00,1.76388,1.76388,1.76339,1.76339,6943395.0
2009-03-11 15:40:00,1.76334,1.76361,1.76312,1.76361,7726228.0
2009-03-11 15:41:00,1.76365,1.76365,1.76272,1.76272,6510895.0
2009-03-11 15:42:00,1.76256,1.76256,1.76175,1.76175,10234990.0
2009-03-11 15:43:00,1.76177,1.76177,1.76066,1.76072,5870796.0
2009-03-11 15:44:00,1.76071,1.761,1.76059,1.761,5223329.0
2009-03-11 15:45:00,1.76119,1.76146,1.76117,1.76117,7784766.0
2009-03-11 15:46:00,1.7612,1.7612,1.76083,1.76112,48736912.0
2009-03-11 15:47:00,1.76116,1.76122,1.76114,1.7612,10879216.0
2009-03-11 15:48:00,1.76128,1.76159,1.76128,1.76159,6358870.0
2009-03-11 15:49:00,1.76171,1.76197,1.76135,1.76197,3934202.0
2009-03-11 15:50:00,1.76211,1.76256,1.76211,1.76256,4459274.0
2009-03-11 15:51:00,1.76265,1.76289,1.76247,1.76289,8583308.0
2009-03-11 15:52:00,1.76296,1.76346,1.76285,1.76346,12273898.0
2009-03-11 15:53:00,1.76329,1.76329,1.76152,1.76259,4713711.0
2009-03-11 15:54:00,1.76268,1.76269,1.76255,1.76259,1340170.0
2009-03-11 15:55:00,1.76276,1.76276,1.7626,1.76273,33152375.0
2009-03-11 15:56:00,1.76255,1.76272,1.76255,1.76272,17051989.0
2009-03-11 15:57:00,1.76278,1.76278,1.76236,1.76245,18578781.0
2009-03-11 15:58:00,1.76236,1.76288,1.76236,1.76288,11658652.0
2009-03-11 15:59:00,1.76305,1.76305,1.76287,1.76293,42557264.0
2009-03-11 16:00:00,1.76277,1.76332,1.7627,1.76332,12900323.0
2009-03-11 16:01:00,1.76332,1.76332,1.76302,1.76315,7511542.0
2009-03-11 16:02:00,1.763,1.763,1.76249,1.76249,28646270.0
2009-03-11 16:03:00,1.76241,1.76273,1.76221,1.76273,19931983.0
2009-03-11 16:04:00,1.76301,1.76302,1.76248,1.76248,1594639.0
2009-03-11 16:05:00,1.76242,1.76242,1.7621,1.7621,2312081.0
2009-03-11 16:06:00,1.76193,1.76265,1.76193,1.76265,2808321.0
2009-03-11 16:07:00,1.76273,1.7633,1.76273,1.7633,7859886.0
2009-03-11 16:08:00,1.76337,1.76376,1.76337,1.76376,3232568.0
2009-03-11 16:09:00,1.76372,1.76372,1.76337,1.76349,2038183.0
2009-03-11 16:10:00,1.76367,1.76399,1.76367,1.76394,7449930.0
2009-03-11 16:11:00,1.76379,1.76379,1.76356,1.76376,9024946.0
2009-03-11 16:12:00,1.76396,1.76396,1.76371,1.76371,1304123.0
2009-03-11 16:13:00,1.76366,1.76366,1.76332,1.76332,3735550.0
2009-03-11 16:14:00,1.7631,1.7631,1.7626,1.7626,8323448.0
2009-03-11 16:15:00,1.7624,1.76257,1.7621,1.76257,7773853.0
2009-03-11 16:16:00,1.76263,1.76298,1.76263,1.76298,9903767.0
2009-03-11 16:17:00,1.76299,1.76329,1.76297,1.76329,2397668.0
2009-03-11 16:18:00,1.76356,1.76367,1.76354,1.76367,76940006.0
2009-03-11 16:19:00,1.76375,1.7639,1.76366,1.76366,45172453.0
2009-03-11 16:20:00,1.76358,1.76358,1.76335,1.76339,7004806.0
2009-03-11 16:21:00,1.76328,1.76328,1.7628,1.76297,15523227.0
2009-03-11 16:22:00,1.76277,1.76277,1.76226,1.76226,5536037.0
2009-03-11 16:23:00,1.76207,1.76211,1.76137,1.76137,6656056.0
2009-03-11 16:24:00,1.76153,1.76186,1.76125,1.76133,4634016.0
2009-03-11 16:25:00,1.76116,1.76116,1.76078,1.76078,9116697.0
2009-03-11 16:26:00,1.76051,1.76153,1.76051,1.76119,11201810.0
2009-03-11 16:27:00,1.76131,1.76253,1.76131,1.76253,1728553.0
2009-03-11 16:28:00,1.76243,1.76243,1.76136,1.76142,18429036.0
2009-03-11 16:29:00,1.7613,1.7613,1.76015,1.76015,2033120.0
2009-03-11 16:30:00,1.76009,1.7601,1.75988,1.75995,2406462.0
2009-03-11 16:31:00,1.75997,1.76038,1.75997,1.76011,5003947.0
2009-03-11 16:32:00,1.76011,1.7606,1.75972,1.76005,80151500.0
2009-03-11 16:33:00,1.76008,1.76076,1.76008,1.76076,8913455.0
2009-03-11 16:34:00,1.76086,1.76252,1.76086,1.76218,19707840.0
2009-03-11 16:35:00,1.76237,1.7627,1.76237,1.76268,1147021.0
2009-03-11 16:36:00,1.76281,1.76311,1.76281,1.76311,10497578.0
2009-03-11 16:37:00,1.76287,1.76287,1.76196,1.76196,6131956.0
2009-03-11 16:38:00,1.76167,1.76167,1.76123,1.76132,9283225.0
2009-03-11 16:39:00,1.76153,1.76223,1.76153,1.76223,22683012.0
2009-03-11 16:40:00,1.76236,1.76246,1.7623,1.76246,4296531.0
2009-03-11 16:41:00,1.76262,1.76305,1.76242,1.76278,11572549.0
2009-03-11 16:42:00,1.76279,1.76355,1.76279,1.76315,65446888.0
2009-03-11 16:43:00,1.7637,1.76404,1.7637,1.76404,3135149.0
2009-03-11 16:44:00,1.76414,1.76455,1.76414,1.76455,13948630.0
2009-03-11 16:45:00,1.76456,1.7646,1.76444,1.76453,24521039.0
2009-03-11 16:46:00,1.76433,1.76433,1.7637,1.76391,4820875.0
2009-03-11 16:47:00,1.76371,1.76371,1.76246,1.76266,5098520.0
2009-03-11 16:48:00,1.76286,1.76318,1.76286,1.76303,2970350.0
2009-03-11 16:49:00,1.76312,1.76352,1.76312,1.76352,13379906.0
2009-03-11 16:50:00,1.76364,1.76392,1.76347,1.76347,5281101.0
2009-03-11 16:51:00,1.7633,1.7633,1.76287,1.76304,1123664.0
2009-03-11 16:52:00,1.76323,1.76358,1.76323,1.76347,3521283.0
2009-03-11 16:53:00,1.76337,1.76337,1.76315,1.76318,5246754.0
2009-03-11 16:54:00,1.76303,1.76303,1.76276,1.76297,659619.0
2009-03-11 16:55:00,1.7629,1.7629,1.76232,1.76232,3864360.0
2009-03-11 16:56:00,1.7623,1.7623,1.76206,1.76223,53936232.0
2009-03-11 16:57:00,1.7624,1.76269,1.7624,1.76269,6391634.0
2009-03-11 16:58:00,1.76266,1.76271,1.76255,1.76271,6773545.0
2009-03-11 16:59:00,1.7629,1.76345,1.7629,1.76345,3284565.0
2009-03-11 17:00:00,1.76341,1.76341,1.76283,1.76283,1422037.0
2009-03-11 17:01:00,1.76261,1.76261,1.76187,1.76187,15538090.0
2009-03-11 17:02:00,1.76174,1.76198,1.76153,1.76153,2274883.0
2009-03-11 17:03:00,1.76162,1.76164,1.76146,1.76146,7136822.0
2009-03-11 17:04:00,1.76164,1.76198,1.76164,1.76198,6752800.0
2009-03-11 17:05:00,1.76198,1.76198,1.76139,1.76141,2043066.0
2009-03-11 17:06:00,1.7612,1.7612,1.76047,1.76047,10292864.0
2009-03-11 17:07:00,1.76038,1.76038,1.75988,1.75988,7345359.0
2009-03-11 17:08:00,1.75971,1.75971,1.75927,1.75927,4975742.0
2009-03-11 17:09:00,1.75925,1.75925,1.75901,1.75901,16447566.0
2009-03-11 17:10:00,1.75897,1.75897,1.75851,1.75851,3720658.0
2009-03-11 17:11:00,1.75861,1.75861,1.75837,1.75837,5915626.0
2009-03-11 17:12:00,1.75827,1.75829,1.75795,1.75795,7702189.0
2009-03-11 17:13:00,1.75794,1.75794,1.75764,1.75764,9707270.0
2009-03-11 17:14:00,1.75766,1.75766,1.75739,1.75739,5487604.0
2009-03-11 17:15:00,1.75732,1.75732,1.75693,1.75693,14589747.0
2009-03-11 17:16:00,1.757,1.757,1.75562,1.75605,176807730.0
2009-03-11 17:17:00,1.75621,1.75685,1.75621,1.75685,8862428.0
2009-03-11 17:18:00,1.7568,1.7568,1.75609,1.75609,5322990.0
2009-03-11 17:19:00,1.7561,1.75638,1.75607,1.75625,11838168.0
2009-03-11 17:20:00,1.75643,1.75673,1.75643,1.7567,2863933.0
2009-03-11 17:21:00,1.75658,1.75668,1.75628,1.75668,10854062.0
2009-03-11 17:22:00,1.75681,1.75704,1.75627,1.75704,1731189.0
2009-03-11 17:23:00,1.757,1.75706,1.75667,1.75667,5649545.0
2009-03-11 17:24:00,1.7568,1.7575,1.7568,1.7575,2629590.0
2009-03-11 17:25:00,1.75754,1.75781,1.75754,1.75781,6451915.0
2009-03-11 17:26:00,1.75788,1.75837,1.75788,1.75837,7472109.0
2009-03-11 17:27:00,1.75816,1.75816,1.75783,1.75806,7960191.0
2009-03-11 17:28:00,1.75802,1.75819,1.75785,1.75795,111520040.0
2009-03-11 17:29:00,1.75811,1.75819,1.75786,1.75819,4906207.0
2009-03-11 17:30:00,1.75828,1.75851,1.75828,1.75839,2447830.0
2009-03-11 17:31:00,1.7584,1.7584,1.75829,1.75829,3450859.0
2009-03-11 17:32:00,1.75828,1.75866,1.75806,1.75866,14709438.0
2009-03-11 17:33:00,1.75879,1.75923,1.75866,1.75923,3206960.0
2009-03-11 17:34:00,1.7594,1.75961,1.7594,1.75949,3016371.0
2009-03-11 17:35:00,1.75944,1.75944,1.75908,1.75916,6532961.0
2009-03-11 17:36:00,1.75912,1.75928,1.75909,1.75909,4335165.0
2009-03-11 17:37:00,1.75883,1.75902,1.75867,1.75885,6660690.0
2009-03-11 17:38:00,1.75893,1.75924,1.75891,1.75891,4161136.0
2009-03-11 17:39:00,1.75872,1.75893,1.75852,1.75893,37513116.0
2009-03-11 17:40:00,1.75911,1.75911,1.75861,1.75861,11282219.0
2009-03-11 17:41:00,1.75852,1.75854,1.75811,1.75811,3232080.0
2009-03-11 17:42:00,1.75807,1.75807,1.75692,1.75692,108972176.0
2009-03-11 17:43:00,1.75694,1.75704,1.75685,1.75685,9448313.0
2009-03-11 17:44:00,1.75672,1.75672,1.75625,1.75625,11819888.0
2009-03-11 17:45:00,1.75609,1.75609,1.75549,1.75549,4332854.0
2009-03-11 17:46:00,1.75561,1.75645,1.75558,1.75645,39008273.0
2009-03-11 17:47:00,1.75655,1.75672,1.75651,1.75669,6024066.0
2009-03-11 17:48:00,1.75683,1.7574,1.75683,1.7574,50559240.0
2009-03-11 17:49:00,1.75711,1.75747,1.75702,1.7574,4537982.0
2009-03-11 17:50:00,1.75736,1.75736,1.75646,1.75646,1401999.0
2009-03-11 17:51:00,1.75645,1.75651,1.75608,1.75651,5059208.0
2009-03-11 17:52:00,1.75658,1.75732,1.75637,1.75723,3162254.0
2009-03-11 17:53:00,1.75742,1.7578,1.75742,1.75777,54540396.0
2009-03-11 17:54:00,1.75784,1.75808,1.75784,1.75808,1370927.0
2009-03-11 17:55:00,1.75817,1.75841,1.75817,1.7584,8855641.0
2009-03-11 17:56:00,1.75849,1.75881,1.75844,1.75881,12302744.0
2009-03-11 17:57:00,1.75885,1.75918,1.75884,1.75917,8882196.0
2009-03-11 17:58:00,1.75929,1.76077,1.75929,1.76077,114776337.0
2009-03-11 17:59:00,1.76074,1.76224,1.76074,1.76224,6451064.0
2009-03-11 18:00:00,1.76237,1.7631,1.76237,1.7631,4195615.0
2009-03-11 18:01:00,1.76316,1.76351,1.76311,1.76351,2939784.0
2009-03-11 18:02:00,1.76339,1.76387,1.76339,1.76387,3134637.0
2009-03-11 18:03:00,1.76389,1.76418,1.76389,1.76418,7059723.0
2009-03-11 18:04:00,1.76421,1.766,1.76421,1.76549,63709212.0
2009-03-11 18:05:00,1.76544,1.76635,1.76544,1.76635,10509781.0
2009-03-11 18:06:00,1.76646,1.76789,1.76646,1.76783,26476300.0
2009-03-11 18:07:00,1.76785,1.76799,1.76768,1.76768,4885750.0
2009-03-11 18:08:00,1.76767,1.76767,1.76736,1.76743,15019343.0
2009-03-11 18:09:00,1.76743,1.76766,1.76729,1.76766,6840407.0
2009-03-11 18:10:00,1.76767,1.76827,1.76767,1.76827,12744351.0
2009-03-11 18:11:00,1.76856,1.7696,1.76856,1.7696,3901330.0
2009-03-11 18:12:00,1.76968,1.77054,1.76968,1.77054,3967813.0
2009-03-11 18:13:00,1.77061,1.77077,1.77055,1.77077,3047952.0
2009-03-11 18:14:00,1.77086,1.77168,1.77086,1.7713,161218772.0
2009-03-11 18:15:00,1.77114,1.77172,1.77114,1.77149,8156740.0
2009-03-11 18:16:00,1.77129,1.77129,1.77101,1.77101,8038138.0
2009-03-11 18:17:00,1.77072,1.77095,1.77072,1.77075,1087818.0
2009-03-11 18:18:00,1.77086,1.77108,1.77063,1.77108,21816272.0
2009-03-11 18:19:00,1.77122,1.77179,1.77122,1.77179,4825967.0
2009-03-11 18:20:00,1.77186,1.77211,1.77186,1.77207,2701274.0
2009-03-11 18:21:00,1.77171,1.77171,1.77116,1.77137,3241353.0
2009-03-11 18:22:00,1.77135,1.77135,1.77098,1.77098,3663393.0
2009-03-11 18:23:00,1.77078,1.77078,1.77012,1.77012,4756284.0
2009-03-11 18:24:00,1.77006,1.77011,1.7697,1.77011,16920971.0
2009-03-11 18:25:00,1.77034,1.77061,1.77034,1.77058,2530926.0
2009-03-11 18:26:00,1.77067,1.77093,1.77059,1.77072,58270080.0
2009-03-11 18:27:00,1.77071,1.77071,1.77041,1.77041,6147591.0
2009-03-11 18:28:00,1.77059,1.77093,1.77059,1.7707,8750281.0
2009-03-11 18:29:00,1.77062,1.77062,1.77035,1.77035,6831331.0
2009-03-11 18:30:00,1.77043,1.77043,1.76953,1.76953,229044528.0
2009-03-11 18:31:00,1.76949,1.7698,1.76938,1.7698,3377267.0
2009-03-11 18:32:00,1.76993,1.77014,1.76993,1.77014,122081040.0
2009-03-11 18:33:00,1.77002,1.77002,1.76914,1.76914,7689404.0
2009-03-11 18:34:00,1.76926,1.7697,1.76926,1.7697,7075016.0
2009-03-11 18:35:00,1.76978,1.77006,1.76972,1.77005,7580264.0
2009-03-11 18:36:00,1.77008,1.77035,1.77007,1.77035,7795880.0
2009-03-11 18:37:00,1.77045,1.77065,1.77015,1.77015,6739785.0
2009-03-11 18:38:00,1.77004,1.77004,1.76992,1.76994,2418148.0
2009-03-11 18:39:00,1.76988,1.77014,1.76968,1.77014,5426878.0
2009-03-11 18:40:00,1.77022,1.77043,1.77019,1.77041,4325428.0
2009-03-11 18:41:00,1.7703,1.7703,1.76997,1.76997,8864283.0
2009-03-11 18:42:00,1.76994,1.76994,1.76966,1.76984,1319802.0
2009-03-11 18:43:00,1.76989,1.77005,1.76975,1.76992,9509782.0
2009-03-11 18:44:00,1.77004,1.77091,1.76998,1.77091,109000047.0
2009-03-11 18:45:00,1.77095,1.77122,1.77072,1.77108,2960477.0
2009-03-11 18:46:00,1.77097,1.77098,1.7707,1.77074,3994783.0
2009-03-11 18:47:00,1.77067,1.77067,1.76984,1.76984,5184880.0
2009-03-11 18:48:00,1.76984,1.77018,1.76978,1.77018,1579529.0
2009-03-11 18:49:00,1.77031,1.77062,1.77031,1.77062,2181681.0
2009-03-11 18:50:00,1.77061,1.77091,1.77051,1.77051,7103905.0
2009-03-11 18:51:00,1.77061,1.77081,1.77061,1.77073,4027629.0
2009-03-11 18:52:00,1.77071,1.77071,1.77028,1.77039,19760930.0
2009-03-11 18:53:00,1.77014,1.77014,1.76962,1.76962,3140652.0
2009-03-11 18:54:00,1.76973,1.76998,1.76973,1.76975,8967252.0
2009-03-11 18:55:00,1.76949,1.76949,1.76921,1.76923,2241418.0
2009-03-11 18:56:00,1.76949,1.76978,1.76949,1.76977,76775253.0
2009-03-11 18:57:00,1.77005,1.77051,1.77005,1.77047,4419810.0
2009-03-11 18:58:00,1.77059,1.77189,1.77059,1.77189,28727100.0
2009-03-11 18:59:00,1.77211,1.77274,1.77211,1.77274,17188771.0
2009-03-11 19:00:00,1.77296,1.77312,1.77295,1.77295,6551913.0
2009-03-11 19:01:00,1.77306,1.77348,1.77299,1.77348,1780736.0
2009-03-11 19:02:00,1.77355,1.77376,1.77355,1.77374,38927826.0
2009-03-11 19:03:00,1.77393,1.7743,1.77393,1.7743,16999688.0
2009-03-11 19:04:00,1.77428,1.77457,1.77426,1.77457,2778107.0
2009-03-11 19:05:00,1.77463,1.77486,1.77455,1.77486,5763018.0
2009-03-11 19:06:00,1.77493,1.77523,1.77493,1.77523,7172196.0
2009-03-11 19:07:00,1.77523,1.77553,1.77523,1.77545,6858960.0
2009-03-11 19:08:00,1.77559,1.77605,1.77557,1.77593,6518218.0
2009-03-11 19:09:00,1.77583,1.77597,1.77574,1.77597,2698685.0
2009-03-11 19:10:00,1.77602,1.77641,1.77602,1.77641,5966812.0
2009-03-11 19:11:00,1.77651,1.77689,1.77651,1.7767,1045996.0
2009-03-11 19:12:00,1.77665,1.77683,1.77662,1.77683,82663680.0
2009-03-11 19:13:00,1.77688,1.77688,1.77654,1.77654,3958770.0
2009-03-11 19:14:00,1.77617,1.77617,1.77545,1.77545,10168323.0
2009-03-11 19:15:00,1.77525,1.7756,1.77525,1.7756,5669003.0
2009-03-11 19:16:00,1.77548,1.77552,1.77536,1.7754,12688210.0
2009-03-11 19:17:00,1.77565,1.77592,1.77547,1.77562,4024797.0
2009-03-11 19:18:00,1.77573,1.7759,1.77573,1.77581,3264054.0
2009-03-11 19:19:00,1.7757,1.7763,1.77568,1.7763,5091083.0
2009-03-11 19:20:00,1.77651,1.77669,1.77649,1.77657,2969551.0
2009-03-11 19:21:00,1.77643,1.77643,1.77613,1.77613,1310123.0
2009-03-11 19:22:00,1.77627,1.77629,1.77621,1.77624,12538576.0
2009-03-11 19:23:00,1.77627,1.77627,1.77619,1.77621,8229896.0
2009-03-11 19:24:00,1.77605,1.77608,1.77526,1.77526,6018522.0
2009-03-11 19:25:00,1.77522,1.77522,1.77476,1.77506,11644384.0
2009-03-11 19:26:00,1.775,1.77534,1.77499,1.77534,7123242.0
2009-03-11 19:27:00,1.77533,1.77566,1.77533,1.77566,2675692.0
2009-03-11 19:28:00,1.7757,1.77654,1.7757,1.77634,12069756.0
2009-03-11 19:29:00,1.77617,1.77617,1.77565,1.77565,4460437.0
2009-03-11 19:30:00,1.77561,1.77561,1.77537,1.77556,6928311.0
2009-03-11 19:31:00,1.77557,1.77582,1.77554,1.77582,11355891.0
2009-03-11 19:32:00,1.77595,1.77615,1.77582,1.77615,9619605.0
2009-03-11 19:33:00,1.77601,1.77601,1.77569,1.77569,8508790.0
2009-03-11 19:34:00,1.77556,1.77558,1.77543,1.77543,8733081.0
2009-03-11 19:35:00,1.77554,1.77589,1.7755,1.77589,4360882.0
2009-03-11 19:36:00,1.77562,1.77624,1.77562,1.77601,4251789.0
2009-03-11 19:37:00,1.77597,1.77597,1.77574,1.77574,27375703.0
2009-03-11 19:38:00,1.77567,1.77567,1.77546,1.77552,14967555.0
2009-03-11 19:39:00,1.77555,1.77555,1.77531,1.77531,4357373.0
2009-03-11 19:40:00,1.77529,1.77556,1.77523,1.77539,42297536.0
2009-03-11 19:41:00,1.77555,1.77584,1.77551,1.77584,99099624.0
2009-03-11 19:42:00,1.77589,1.77599,1.77575,1.77584,4375232.0
2009-03-11 19:43:00,1.7758,1.7758,1.77551,1.77551,14137346.0
2009-03-11 19:44:00,1.77549,1.77593,1.77548,1.77593,5808663.0
2009-03-11 19:45:00,1.77615,1.77629,1.77583,1.77583,4721685.0
2009-03-11 19:46:00,1.77565,1.77565,1.77489,1.77489,38376800.0
2009-03-11 19:47:00,1.77482,1.77505,1.77469,1.77505,12985604.0
2009-03-11 19:48:00,1.77512,1.77543,1.77512,1.77523,2654817.0
2009-03-11 19:49:00,1.77532,1.7758,1.77532,1.7758,6201287.0
2009-03-11 19:50:00,1.77599,1.77608,1.77555,1.77603,5237552.0
2009-03-11 19:51:00,1.77603,1.7763,1.77603,1.77621,7755411.0
2009-03-11 19:52:00,1.7763,1.77638,1.77609,1.77609,16285977.0
2009-03-11 19:53:00,1.77599,1.77621,1.77549,1.77549,1544505.0
2009-03-11 19:54:00,1.77588,1.77588,1.77526,1.77559,5289412.0
2009-03-11 19:55:00,1.77555,1.77556,1.7753,1.7753,5756211.0
2009-03-11 19:56:00,1.77528,1.77528,1.77491,1.77491,4319486.0
2009-03-11 19:57:00,1.77486,1.77486,1.77454,1.77455,15954309.0
2009-03-11 19:58:00,1.77443,1.77443,1.77376,1.77376,28798400.0
2009-03-11 19:59:00,1.77364,1.77399,1.77364,1.77399,6890566.0
2009-03-11 20:00:00,1.77396,1.77396,1.77369,1.77384,8911211.0
2009-03-11 20:01:00,1.77382,1.77391,1.77365,1.77365,4084685.0
2009-03-11 20:02:00,1.77355,1.77355,1.77324,1.77346,6036555.0
2009-03-11 20:03:00,1.7734,1.7734,1.77288,1.7729,23313670.0
2009-03-11 20:04:00,1.77273,1.77285,1.7726,1.77285,4690377.0
2009-03-11 20:05:00,1.77286,1.77286,1.77272,1.77272,46815523.0
2009-03-11 20:06:00,1.77268,1.77269,1.77165,1.77165,7699427.0
2009-03-11 20:07:00,1.77166,1.77193,1.77156,1.77193,4856483.0
2009-03-11 20:08:00,1.77215,1.77271,1.77215,1.77271,50877350.0
2009-03-11 20:09:00,1.77282,1.77316,1.77282,1.77316,20910148.0
2009-03-11 20:10:00,1.77317,1.77425,1.77317,1.77385,39273490.0
2009-03-11 20:11:00,1.7736,1.7736,1.77275,1.77275,7717489.0
2009-03-11 20:12:00,1.77274,1.773,1.77274,1.77288,7542390.0
2009-03-11 20:13:00,1.77287,1.77374,1.77287,1.77374,1881670.0
2009-03-11 20:14:00,1.77395,1.77424,1.77391,1.77396,1084763.0
2009-03-11 20:15:00,1.77412,1.77475,1.77412,1.77475,3743867.0
2009-03-11 20:16:00,1.77484,1.77511,1.77473,1.77503,9433986.0
2009-03-11 20:17:00,1.77496,1.77533,1.77496,1.77533,3448321.0
2009-03-11 20:18:00,1.77524,1.77558,1.77524,1.77557,9427926.0
2009-03-11 20:19:00,1.77561,1.77631,1.77561,1.77631,6120115.0
2009-03-11 20:20:00,1.77633,1.77674,1.77633,1.77674,5271183.0
2009-03-11 20:21:00,1.77674,1.77678,1.77647,1.77647,14781420.0
2009-03-11 20:22:00,1.77661,1.77706,1.77661,1.77706,9103408.0
2009-03-11 20:23:00,1.77702,1.77702,1.77688,1.77688,6392138.0
2009-03-11 20:24:00,1.7771,1.77727,1.777,1.77727,16503733.0
2009-03-11 20:25:00,1.77734,1.77827,1.77734,1.77827,6213584.0
2009-03-11 20:26:00,1.77857,1.7794,1.77857,1.77939,12241240.0
2009-03-11 20:27:00,1.77939,1.77969,1.77939,1.77969,15526506.0
2009-03-11 20:28:00,1.77974,1.78004,1.77921,1.77921,18036764.0
2009-03-11 20:29:00,1.77902,1.77915,1.77887,1.77915,6283352.0
2009-03-11 20:30:00,1.77913,1.77913,1.7789,1.7789,1635573.0
2009-03-11 20:31:00,1.77871,1.77871,1.77831,1.77843,5794309.0
2009-03-11 20:32:00,1.77831,1.77831,1.778,1.778,1199008.0
2009-03-11 20:33:00,1.77813,1.77869,1.77811,1.77869,5925522.0
2009-03-11 20:34:00,1.77871,1.77912,1.77871,1.77912,10524405.0
2009-03-11 20:35:00,1.77926,1.7795,1.77924,1.77941,4275812.0
2009-03-11 20:36:00,1.77938,1.77938,1.77926,1.77934,2021137.0
2009-03-11 20:37:00,1.77931,1.77933,1.77922,1.77928,8770376.0
2009-03-11 20:38:00,1.77928,1.77931,1.77917,1.77919,46964008.0
2009-03-11 20:39:00,1.77916,1.77916,1.779,1.779,44227885.0
2009-03-11 20:40:00,1.7789,1.7789,1.77833,1.77833,10208623.0
2009-03-11 20:41:00,1.77815,1.77818,1.77766,1.77766,11727186.0
2009-03-11 20:42:00,1.77755,1.77755,1.77705,1.77705,97374383.0
2009-03-11 20:43:00,1.7773,1.7777,1.7773,1.7777,10519142.0
2009-03-11 20:44:00,1.7779,1.77856,1.7779,1.77856,6644632.0
2009-03-11 20:45:00,1.77868,1.77894,1.77864,1.77881,2708762.0
2009-03-11 20:46:00,1.77889,1.77894,1.77866,1.77894,56263948.0
2009-03-11 20:47:00,1.779,1.77979,1.779,1.77979,6693424.0
2009-03-11 20:48:00,1.77996,1.78083,1.77996,1.78067,6177093.0
2009-03-11 20:49:00,1.78069,1.78106,1.78069,1.78089,10384375.0
2009-03-11 20:50:00,1.78113,1.78148,1.78113,1.78137,6469764.0
2009-03-11 20:51:00,1.78149,1.78149,1.78119,1.78119,15249330.0
2009-03-11 20:52:00,1.78123,1.78137,1.78108,1.78108,2985994.0
2009-03-11 20:53:00,1.78104,1.78127,1.77978,1.78109,4030734.0
2009-03-11 20:54:00,1.78125,1.78177,1.78125,1.78177,30274627.0
2009-03-11 20:55:00,1.78203,1.78241,1.78203,1.78241,9534743.0
2009-03-11 20:56:00,1.78272,1.78351,1.78272,1.78351,2697106.0
2009-03-11 20:57:00,1.78383,1.78434,1.78382,1.78434,8683222.0
2009-03-11 20:58:00,1.78449,1.78465,1.78449,1.78459,2585013.0
2009-03-11 20:59:00,1.78449,1.78449,1.78362,1.78362,11479604.0
2009-03-11 21:00:00,1.78359,1.78381,1.78359,1.78381,4633851.0
2009-03-11 21:01:00,1.78377,1.78377,1.7833,1.7833,3008850.0
2009-03-11 21:02:00,1.78329,1.78333,1.78313,1.78313,20741878.0
2009-03-11 21:03:00,1.78302,1.78304,1.78266,1.78266,5266728.0
2009-03-11 21:04:00,1.78269,1.78292,1.78269,1.78292,5458001.0
2009-03-11 21:05:00,1.78304,1.78327,1.78304,1.78327,3974350.0
2009-03-11 21:06:00,1.78323,1.78326,1.78309,1.78309,146480394.0
2009-03-11 21:07:00,1.78305,1.78305,1.78281,1.7829,23241313.0
2009-03-11 21:08:00,1.78288,1.78289,1.78272,1.78289,11890575.0
2009-03-11 21:09:00,1.78306,1.78311,1.78288,1.78288,8624816.0
2009-03-11 21:10:00,1.78284,1.78284,1.78234,1.78248,3724721.0
2009-03-11 21:11:00,1.78248,1.7825,1.78229,1.78236,3114384.0
2009-03-11 21:12:00,1.7823,1.78263,1.78199,1.78263,6333042.0
2009-03-11 21:13:00,1.78262,1.78273,1.78249,1.78249,6135515.0
2009-03-11 21:14:00,1.78249,1.78256,1.78232,1.78233,58173472.0
2009-03-11 21:15:00,1.78223,1.78223,1.782,1.7822,3948101.0
2009-03-11 21:16:00,1.7824,1.78274,1.78235,1.78274,6759191.0
2009-03-11 21:17:00,1.78286,1.78311,1.78278,1.78311,14769506.0
2009-03-11 21:18:00,1.78326,1.78438,1.78326,1.78438,3328998.0
2009-03-11 21:19:00,1.78446,1.7848,1.78446,1.78462,8906645.0
2009-03-11 21:20:00,1.78452,1.78452,1.78391,1.78391,8630258.0
2009-03-11 21:21:00,1.78382,1.78383,1.78346,1.78346,3761344.0
2009-03-11 21:22:00,1.78345,1.78345,1.78315,1.78315,13343606.0
2009-03-11 21:23:00,1.78306,1.78306,1.7826,1.78282,4354952.0
2009-03-11 21:24:00,1.78287,1.78305,1.78276,1.78305,2237396.0
2009-03-11 21:25:00,1.7833,1.78398,1.7833,1.78398,6552001.0
2009-03-11 21:26:00,1.78399,1.78399,1.78344,1.78373,38750664.0
2009-03-11 21:27:00,1.78357,1.78357,1.78301,1.7831,4157383.0
2009-03-11 21:28:00,1.78312,1.78342,1.78285,1.78291,3489768.0
2009-03-11 21:29:00,1.78292,1.78292,1.78251,1.78251,8867029.0
2009-03-11 21:30:00,1.7825,1.7825,1.7822,1.78226,4113510.0
2009-03-11 21:31:00,1.78212,1.78221,1.78187,1.78187,23748351.0
2009-03-11 21:32:00,1.78189,1.78253,1.78189,1.78253,5801604.0
2009-03-11 21:33:00,1.78268,1.78316,1.78268,1.78275,5208978.0
2009-03-11 21:34:00,1.7826,1.7826,1.78204,1.78221,13851256.0
2009-03-11 21:35:00,1.78218,1.78218,1.78178,1.78178,4759657.0
2009-03-11 21:36:00,1.78177,1.78177,1.7815,1.78163,24372307.0
2009-03-11 21:37:00,1.78149,1.78149,1.78131,1.78145,6440534.0
2009-03-11 21:38:00,1.78154,1.78175,1.78154,1.78171,13978960.0
2009-03-11 21:39:00,1.78173,1.78201,1.78173,1.78201,9488708.0
2009-03-11 21:40:00,1.78197,1.78197,1.78109,1.78109,12259574.0
2009-03-11 21:41:00,1.78141,1.78154,1.78141,1.78151,3122541.0
2009-03-11 21:42:00,1.78175,1.78175,1.78146,1.78146,26750692.0
2009-03-11 21:43:00,1.7815,1.78168,1.7815,1.78162,8541054.0
2009-03-11 21:44:00,1.78161,1.78165,1.78146,1.78147,7598128.0
2009-03-11 21:45:00,1.78136,1.78173,1.78111,1.78111,2060122.0
2009-03-11 21:46:00,1.78095,1.78095,1.78031,1.78031,8845736.0
2009-03-11 21:47:00,1.78044,1.78097,1.78044,1.78091,1088709.0
2009-03-11 21:48:00,1.78103,1.78114,1.78097,1.78114,3167607.0
2009-03-11 21:49:00,1.78124,1.78133,1.78111,1.78111,9376961.0
2009-03-11 21:50:00,1.78119,1.78155,1.78119,1.78155,2702612.0
2009-03-11 21:51:00,1.78154,1.78156,1.78146,1.78148,12115557.0
2009-03-11 21:52:00,1.78126,1.78126,1.78097,1.78097,5802390.0
2009-03-11 21:53:00,1.78098,1.78113,1.78071,1.78113,5791078.0
2009-03-11 21:54:00,1.78094,1.78118,1.78085,1.78118,15644232.0
2009-03-11 21:55:00,1.78131,1.78161,1.78129,1.78161,7964934.0
2009-03-11 21:56:00,1.78181,1.78256,1.78181,1.78196,9960555.0
2009-03-11 21:57:00,1.78194,1.78224,1.78189,1.78224,1040337.0
2009-03-11 21:58:00,1.78227,1.78231,1.78219,1.78224,3267912.0
2009-03-11 21:59:00,1.78231,1.78254,1.78231,1.78248,1563705.0
2009-03-11 22:00:00,1.78265,1.78291,1.78263,1.78286,38312493.0
2009-03-11 22:01:00,1.78299,1.78315,1.78262,1.78262,4801009.0
2009-03-11 22:02:00,1.78251,1.78251,1.78225,1.78238,5261410.0
2009-03-11 22:03:00,1.78255,1.78276,1.78255,1.78276,13053814.0
2009-03-11 22:04:00,1.78277,1.78277,1.7824,1.7824,8499111.0
2009-03-11 22:05:00,1.78218,1.78218,1.78177,1.7818,4214431.0
2009-03-11 22:06:00,1.78179,1.78186,1.78172,1.78172,2236712.0
2009-03-11 22:07:00,1.78174,1.78188,1.7817,1.78188,10363229.0
2009-03-11 22:08:00,1.78178,1.78178,1.78137,1.78137,7952160.0
2009-03-11 22:09:00,1.78118,1.7812,1.78093,1.7812,28644756.0
2009-03-11 22:10:00,1.78122,1.78122,1.78108,1.78112,3472518.0
2009-03-11 22:11:00,1.78105,1.78111,1.78085,1.78111,3160195.0
2009-03-11 22:12:00,1.78114,1.78131,1.78114,1.78126,43179099.0
2009-03-11 22:13:00,1.78128,1.78139,1.78127,1.7813,11809862.0
2009-03-11 22:14:00,1.78148,1.78179,1.78148,1.78165,1591975.0
2009-03-11 22:15:00,1.7817,1.7817,1.78156,1.78162,17807136.0
2009-03-11 22:16:00,1.78159,1.78201,1.78159,1.78201,7745243.0
2009-03-11 22:17:00,1.78208,1.78233,1.78208,1.78233,7460098.0
2009-03-11 22:18:00,1.78227,1.78252,1.78222,1.78252,3978324.0
2009-03-11 22:19:00,1.78263,1.78281,1.78263,1.78274,7592018.0
2009-03-11 22:20:00,1.78282,1.78306,1.78282,1.78301,4618225.0
2009-03-11 22:21:00,1.78297,1.7832,1.78297,1.7832,8429375.0
2009-03-11 22:22:00,1.78333,1.78355,1.78333,1.78347,12338904.0
2009-03-11 22:23:00,1.78337,1.78337,1.78308,1.78331,4035860.0
2009-03-11 22:24:00,1.78325,1.78334,1.78324,1.78324,8696728.0
2009-03-11 22:25:00,1.78329,1.78336,1.78322,1.78335,3671428.0
2009-03-11 22:26:00,1.78335,1.78345,1.78328,1.78328,18430894.0
2009-03-11 22:27:00,1.78319,1.78344,1.78319,1.78344,4419509.0
2009-03-11 22:28:00,1.78356,1.78371,1.78322,1.78371,5264021.0
2009-03-11 22:29:00,1.78383,1.78397,1.78376,1.78376,11558816.0
2009-03-11 22:30:00,1.78367,1.78378,1.78351,1.78351,9661649.0
2009-03-11 22:31:00,1.78346,1.78346,1.78338,1.78346,19357130.0
2009-03-11 22:32:00,1.78345,1.78347,1.7833,1.7833,7012085.0
2009-03-11 22:33:00,1.78301,1.78337,1.78298,1.78337,9270960.0
2009-03-11 22:34:00,1.7835,1.7835,1.78316,1.78332,8248772.0
2009-03-11 22:35:00,1.78319,1.78319,1.78262,1.78262,7662840.0
2009-03-11 22:36:00,1.78249,1.78249,1.78191,1.7822,4276378.0
2009-03-11 22:37:00,1.78216,1.78224,1.78205,1.78224,5432757.0
2009-03-11 22:38:00,1.78218,1.78218,1.78201,1.78202,2742106.0
2009-03-11 22:39:00,1.78198,1.78218,1.78198,1.78205,10051874.0
2009-03-11 22:40:00,1.78218,1.78218,1.78189,1.78197,19054938.0
2009-03-11 22:41:00,1.78179,1.782,1.78173,1.78173,51681744.0
2009-03-11 22:42:00,1.78175,1.78175,1.78152,1.78152,6134533.0
2009-03-11 22:43:00,1.78136,1.78136,1.78069,1.78069,13955341.0
2009-03-11 22:44:00,1.78037,1.78062,1.77988,1.77988,15843320.0
2009-03-11 22:45:00,1.7798,1.77984,1.77962,1.77974,1791267.0
2009-03-11 22:46:00,1.7797,1.77975,1.7796,1.77966,9213448.0
2009-03-11 22:47:00,1.77957,1.77957,1.77928,1.77937,3932142.0
2009-03-11 22:48:00,1.77947,1.77968,1.77928,1.77931,1938853.0
2009-03-11 22:49:00,1.77924,1.77951,1.77923,1.77951,7924112.0
2009-03-11 22:50:00,1.77958,1.77977,1.77948,1.7795,2195965.0
2009-03-11 22:51:00,1.77966,1.77967,1.77952,1.77958,11087640.0
2009-03-11 22:52:00,1.77968,1.78011,1.7795,1.78011,8842956.0
2009-03-11 22:53:00,1.78022,1.78036,1.77995,1.78036,4012287.0
2009-03-11 22:54:00,1.78042,1.78094,1.77951,1.78086,3264991.0
2009-03-11 22:55:00,1.78081,1.78142,1.78077,1.78142,3335941.0
2009-03-11 22:56:00,1.78147,1.78172,1.78147,1.78172,3113600.0
2009-03-11 22:57:00,1.78202,1.78208,1.78174,1.78197,5421556.0
2009-03-11 22:58:00,1.78202,1.78206,1.78196,1.78206,8371897.0
2009-03-11 22:59:00,1.78205,1.78212,1.78165,1.7821,10396773.0
2009-03-11 23:00:00,1.78195,1.78233,1.78183,1.78229,23031267.0
2009-03-11 23:01:00,1.78262,1.78281,1.78253,1.78272,6470704.0
2009-03-11 23:02:00,1.78245,1.78245,1.7822,1.7822,2407986.0
2009-03-11 23:03:00,1.78202,1.78202,1.78131,1.78131,5700829.0
2009-03-11 23:04:00,1.78105,1.78107,1.7808,1.7808,7845290.0
2009-03-11 23:05:00,1.78069,1.78076,1.78065,1.78065,11567334.0
2009-03-11 23:06:00,1.78078,1.78078,1.78034,1.78059,4405136.0
2009-03-11 23:07:00,1.78053,1.78053,1.78017,1.78017,2540423.0
2009-03-11 23:08:00,1.78001,1.78001,1.77969,1.77969,4504858.0
2009-03-11 23:09:00,1.77963,1.77963,1.77922,1.77922,3022296.0
2009-03-11 23:10:00,1.77915,1.77968,1.77909,1.77968,10392117.0
2009-03-11 23:11:00,1.77962,1.78002,1.77962,1.78002,13841396.0
2009-03-11 23:12:00,1.78003,1.78016,1.77961,1.78016,8907097.0
2009-03-11 23:13:00,1.78029,1.78042,1.78024,1.78032,7075035.0
2009-03-11 23:14:00,1.78018,1.78018,1.7799,1.78018,14528596.0
2009-03-11 23:15:00,1.78027,1.78053,1.78027,1.78039,9430787.0
2009-03-11 23:16:00,1.78043,1.78053,1.78032,1.78032,11608853.0
2009-03-11 23:17:00,1.78015,1.78035,1.78003,1.78021,33146350.0
2009-03-11 23:18:00,1.78039,1.78058,1.78039,1.78055,2199065.0
2009-03-11 23:19:00,1.78059,1.78059,1.7804,1.78047,3583307.0
2009-03-11 23:20:00,1.78055,1.78057,1.78039,1.78057,4961059.0
2009-03-11 23:21:00,1.78052,1.78052,1.7802,1.78025,6216059.0
2009-03-11 23:22:00,1.78028,1.78038,1.78016,1.78016,63768705.0
2009-03-11 23:23:00,1.78024,1.7807,1.78024,1.78068,6532857.0
2009-03-11 23:24:00,1.7807,1.7807,1.78058,1.78058,1676315.0
2009-03-11 23:25:00,1.78077,1.78108,1.78077,1.78108,7247603.0
2009-03-11 23:26:00,1.78095,1.781,1.78084,1.781,5572126.0
2009-03-11 23:27:00,1.78103,1.78124,1.78097,1.78124,5010533.0
2009-03-11 23:28:00,1.78138,1.7814,1.78113,1.78113,13935093.0
2009-03-11 23:29:00,1.78104,1.78122,1.78092,1.78122,6425775.0
2009-03-11 23:30:00,1.78117,1.78129,1.7811,1.78129,39249676.0
2009-03-11 23:31:00,1.78129,1.78129,1.78108,1.78116,5907182.0
2009-03-11 23:32:00,1.7812,1.78136,1.7812,1.7813,5960521.0
2009-03-11 23:33:00,1.7812,1.7812,1.78105,1.78105,2765727.0
2009-03-11 23:34:00,1.78105,1.78116,1.78103,1.78114,11019280.0
2009-03-11 23:35:00,1.78117,1.78121,1.7811,1.78115,7486488.0
2009-03-11 23:36:00,1.78114,1.78122,1.78114,1.78118,4195350.0
2009-03-11 23:37:00,1.7811,1.7811,1.78093,1.78097,8905296.0
2009-03-11 23:38:00,1.78097,1.78118,1.78097,1.78118,8366884.0
2009-03-11 23:39:00,1.7812,1.78125,1.78067,1.78125,1938688.0
2009-03-11 23:40:00,1.78131,1.7814,1.78116,1.78116,1776432.0
2009-03-11 23:41:00,1.78087,1.78087,1.78065,1.78084,5799957.0
2009-03-11 23:42:00,1.78108,1.78119,1.78074,1.78119,5186374.0
2009-03-11 23:43:00,1.78112,1.78112,1.78083,1.78083,5348241.0
2009-03-11 23:44:00,1.78078,1.78091,1.78076,1.78076,14695507.0
2009-03-11 23:45:00,1.78093,1.78122,1.78093,1.78117,5042474.0
2009-03-11 23:46:00,1.78095,1.78095,1.78087,1.7809,2506905.0
2009-03-11 23:47:00,1.7809,1.7809,1.78034,1.78034,3068534.0
2009-03-11 23:48:00,1.78026,1.78036,1.78018,1.78036,7249880.0
2009-03-11 23:49:00,1.78031,1.78031,1.78013,1.78013,2254489.0
2009-03-11 23:50:00,1.7801,1.7801,1.77966,1.77978,6158066.0
2009-03-11 23:51:00,1.77966,1.77967,1.77954,1.77956,4394934.0
2009-03-11 23:52:00,1.77945,1.77945,1.77932,1.77941,12911484.0
2009-03-11 23:53:00,1.77932,1.77932,1.77909,1.77916,4457093.0
2009-03-11 23:54:00,1.77933,1.77952,1.77933,1.77952,5057604.0
2009-03-11 23:55:00,1.77964,1.77995,1.77964,1.77995,6705629.0
2009-03-11 23:56:00,1.78,1.78026,1.78,1.78022,7517532.0
2009-03-11 23:57:00,1.78047,1.78066,1.78047,1.78057,11866733.0
2009-03-11 23:58:00,1.7807,1.78079,1.78049,1.78055,1110705.0
2009-03-11 23:59:00,1.78062,1.78074,1.78062,1.78066,4162288.0
2009-03-12 00:00:00,1.78063,1.78063,1.78047,1.78049,5788532.0
2009-03-12 00:01:00,1.78047,1.78061,1.78041,1.78041,5068060.0
2009-03-12 00:02:00,1.78028,1.78042,1.78022,1.78042,8912946.0
2009-03-12 00:03:00,1.78078,1.78137,1.78078,1.78137,2175399.0
2009-03-12 00:04:00,1.78133,1.78133,1.78036,1.78036,5098563.0
2009-03-12 00:05:00,1.78052,1.78082,1.78052,1.78079,3830270.0
2009-03-12 00:06:00,1.78081,1.78119,1.78081,1.78119,2684179.0
2009-03-12 00:07:00,1.78104,1.78106,1.78032,1.78032,550992.0
2009-03-12 00:08:00,1.78059,1.78101,1.78046,1.78089,7408159.0
2009-03-12 00:09:00,1.78075,1.78075,1.78042,1.78064,1078641.0
2009-03-12 00:10:00,1.78065,1.78065,1.78043,1.78043,2078811.0
2009-03-12 00:11:00,1.78054,1.78054,1.78029,1.78041,2419821.0
2009-03-12 00:12:00,1.78037,1.7804,1.78033,1.7804,2874160.0
2009-03-12 00:13:00,1.78045,1.78045,1.77998,1.77998,2661036.0
2009-03-12 00:14:00,1.78035,1.7804,1.78029,1.78036,2516830.0
2009-03-12 00:15:00,1.78033,1.78064,1.77991,1.78016,6270776.0
2009-03-12 00:16:00,1.78014,1.78014,1.77963,1.77963,3308752.0
2009-03-12 00:17:00,1.7797,1.7797,1.77954,1.77959,10268172.0
2009-03-12 00:18:00,1.77955,1.77992,1.77955,1.77992,6277952.0
2009-03-12 00:19:00,1.78002,1.78002,1.77975,1.77983,5758595.0
2009-03-12 00:20:00,1.77969,1.77977,1.77966,1.77969,6074473.0
2009-03-12 00:21:00,1.77977,1.77995,1.77977,1.77995,15500880.0
2009-03-12 00:22:00,1.77992,1.77993,1.77979,1.7799,16034983.0
2009-03-12 00:23:00,1.78001,1.78043,1.77996,1.78041,10356759.0
2009-03-12 00:24:00,1.78038,1.78042,1.78034,1.78034,6690420.0
2009-03-12 00:25:00,1.78026,1.78049,1.78026,1.78045,5900205.0
2009-03-12 00:26:00,1.7803,1.78054,1.7801,1.7801,16094210.0
2009-03-12 00:27:00,1.78013,1.78013,1.77985,1.77991,14225966.0
2009-03-12 00:28:00,1.77994,1.78029,1.77991,1.78029,19740511.0
2009-03-12 00:29:00,1.78023,1.78023,1.78001,1.78001,2134954.0
2009-03-12 00:30:00,1.78013,1.78018,1.78002,1.78018,10480587.0
2009-03-12 00:31:00,1.78039,1.78093,1.78038,1.78085,20756341.0
2009-03-12 00:32:00,1.78056,1.78056,1.78011,1.78036,4203677.0
2009-03-12 00:33:00,1.78046,1.78078,1.78046,1.78078,19521798.0
2009-03-12 00:34:00,1.78053,1.78053,1.7803,1.7803,1221240.0
2009-03-12 00:35:00,1.78043,1.78101,1.78043,1.78101,4446276.0
2009-03-12 00:36:00,1.78105,1.78137,1.78105,1.78137,4780398.0
2009-03-12 00:37:00,1.78137,1.78137,1.78114,1.78114,1781380.0
2009-03-12 00:38:00,1.7811,1.7811,1.78071,1.78071,2641922.0
2009-03-12 00:39:00,1.78082,1.78082,1.78043,1.78043,20567869.0
2009-03-12 00:40:00,1.78039,1.78039,1.77964,1.77964,3645473.0
2009-03-12 00:41:00,1.77978,1.77978,1.77942,1.77942,2793924.0
2009-03-12 00:42:00,1.77931,1.7797,1.77931,1.7797,4395685.0
2009-03-12 00:43:00,1.77973,1.77974,1.77971,1.77974,4066749.0
2009-03-12 00:44:00,1.77946,1.77946,1.77928,1.77928,11092504.0
2009-03-12 00:45:00,1.77933,1.77933,1.77919,1.77933,2971590.0
2009-03-12 00:46:00,1.77932,1.7795,1.77919,1.77944,3623665.0
2009-03-12 00:47:00,1.77939,1.77975,1.77914,1.77975,9445617.0
2009-03-12 00:48:00,1.77968,1.77998,1.77968,1.77998,16561819.0
2009-03-12 00:49:00,1.78001,1.78047,1.78001,1.78047,2234536.0
2009-03-12 00:50:00,1.78058,1.78116,1.78058,1.78116,8192243.0
2009-03-12 00:51:00,1.78121,1.78187,1.78121,1.78187,14281933.0
2009-03-12 00:52:00,1.78178,1.78194,1.7814,1.7814,6549312.0
2009-03-12 00:53:00,1.78132,1.78144,1.78106,1.7814,17295051.0
2009-03-12 00:54:00,1.78145,1.78153,1.78124,1.78124,4293717.0
2009-03-12 00:55:00,1.78113,1.78113,1.78073,1.78073,3587835.0
2009-03-12 00:56:00,1.78063,1.78063,1.78049,1.78049,10452378.0
2009-03-12 00:57:00,1.7804,1.78062,1.78037,1.78062,23908570.0
2009-03-12 00:58:00,1.78057,1.78085,1.78057,1.78085,1612156.0
2009-03-12 00:59:00,1.78087,1.78105,1.78068,1.78105,29872744.0
2009-03-12 01:00:00,1.78115,1.78146,1.78115,1.78134,7631584.0
2009-03-12 01:01:00,1.78141,1.78141,1.78106,1.78106,14135297.0
2009-03-12 01:02:00,1.78102,1.78102,1.78048,1.78048,5391045.0
2009-03-12 01:03:00,1.78082,1.7812,1.78082,1.78117,14399244.0
2009-03-12 01:04:00,1.7811,1.78145,1.7811,1.78144,7966019.0
2009-03-12 01:05:00,1.78172,1.78184,1.78143,1.78184,6396678.0
2009-03-12 01:06:00,1.78202,1.78202,1.78177,1.78177,10776767.0
2009-03-12 01:07:00,1.7818,1.78181,1.78146,1.78146,11699011.0
2009-03-12 01:08:00,1.78129,1.78129,1.78091,1.78107,7648193.0
2009-03-12 01:09:00,1.781,1.78123,1.781,1.78123,11895758.0
2009-03-12 01:10:00,1.78113,1.78113,1.78091,1.78113,31747066.0
2009-03-12 01:11:00,1.78139,1.78157,1.78139,1.78145,2975979.0
2009-03-12 01:12:00,1.7815,1.78197,1.78141,1.78197,1987779.0
2009-03-12 01:13:00,1.78219,1.78275,1.78219,1.78275,4194098.0
2009-03-12 01:14:00,1.78267,1.7831,1.78267,1.78292,9595978.0
2009-03-12 01:15:00,1.78303,1.78324,1.78258,1.78324,4663418.0
2009-03-12 01:16:00,1.78316,1.78319,1.78296,1.78318,5763708.0
2009-03-12 01:17:00,1.78326,1.78326,1.78283,1.78283,17339122.0
2009-03-12 01:18:00,1.78277,1.78294,1.78261,1.78294,13456435.0
2009-03-12 01:19:00,1.78312,1.78341,1.78312,1.78341,17795753.0
2009-03-12 01:20:00,1.78318,1.78318,1.78304,1.78313,15691420.0
2009-03-12 01:21:00,1.78325,1.78325,1.78314,1.78314,7249581.0
2009-03-12 01:22:00,1.78323,1.78323,1.78305,1.78305,2688104.0
2009-03-12 01:23:00,1.78299,1.78299,1.78279,1.78279,12324372.0
2009-03-12 01:24:00,1.78263,1.78263,1.78235,1.78243,2155737.0
2009-03-12 01:25:00,1.7824,1.78264,1.7824,1.78264,3254611.0
2009-03-12 01:26:00,1.78267,1.78286,1.78224,1.78286,21190571.0
2009-03-12 01:27:00,1.78283,1.78287,1.78238,1.78287,4409321.0
2009-03-12 01:28:00,1.78285,1.78306,1.78244,1.78306,8972501.0
2009-03-12 01:29:00,1.78309,1.78309,1.78257,1.78257,3017504.0
2009-03-12 01:30:00,1.78266,1.78285,1.78256,1.78285,23773506.0
2009-03-12 01:31:00,1.78278,1.78278,1.78241,1.78241,4153094.0
2009-03-12 01:32:00,1.78242,1.78249,1.78234,1.78249,6648857.0
2009-03-12 01:33:00,1.78244,1.78251,1.78232,1.78248,3437338.0
2009-03-12 01:34:00,1.78245,1.78245,1.78222,1.78239,8910822.0
2009-03-12 01:35:00,1.78243,1.78254,1.78227,1.78254,5194059.0
2009-03-12 01:36:00,1.78257,1.78259,1.78236,1.78236,5491136.0
2009-03-12 01:37:00,1.78246,1.78251,1.78243,1.78251,18791359.0
2009-03-12 01:38:00,1.78249,1.78254,1.78229,1.78254,5509948.0
2009-03-12 01:39:00,1.78238,1.78254,1.78238,1.78254,5702020.0
2009-03-12 01:40:00,1.78259,1.78277,1.78259,1.78277,21499750.0
2009-03-12 01:41:00,1.78282,1.78282,1.78232,1.78232,4132544.0
2009-03-12 01:42:00,1.78235,1.78258,1.78216,1.78246,15140211.0
2009-03-12 01:43:00,1.78236,1.78236,1.78207,1.78217,7581367.0
2009-03-12 01:44:00,1.78199,1.78213,1.78199,1.78207,17198563.0
2009-03-12 01:45:00,1.78224,1.78233,1.78216,1.78216,6391819.0
2009-03-12 01:46:00,1.78209,1.7823,1.78209,1.7823,13027858.0
2009-03-12 01:47:00,1.78227,1.78227,1.78197,1.7822,7124122.0
2009-03-12 01:48:00,1.78213,1.78251,1.78213,1.7825,11061473.0
2009-03-12 01:49:00,1.78262,1.78262,1.78179,1.78184,9879343.0
2009-03-12 01:50:00,1.78183,1.78191,1.78177,1.78177,18684020.0
2009-03-12 01:51:00,1.78159,1.78159,1.78111,1.78111,10060313.0
2009-03-12 01:52:00,1.7808,1.78171,1.7808,1.78171,1609956.0
2009-03-12 01:53:00,1.78201,1.78297,1.78201,1.78297,14496641.0
2009-03-12 01:54:00,1.78289,1.78294,1.78284,1.78289,14232620.0
2009-03-12 01:55:00,1.78321,1.78344,1.78321,1.78323,3744375.0
2009-03-12 01:56:00,1.78315,1.78315,1.78292,1.78307,6021160.0
2009-03-12 01:57:00,1.78303,1.78329,1.78303,1.78318,20524651.0
2009-03-12 01:58:00,1.78329,1.78346,1.78324,1.78345,5443358.0
2009-03-12 01:59:00,1.78346,1.78361,1.78338,1.78356,7403475.0
2009-03-12 02:00:00,1.78372,1.7843,1.78372,1.7843,7468453.0
2009-03-12 02:01:00,1.78442,1.7845,1.78411,1.78411,5927003.0
2009-03-12 02:02:00,1.78399,1.78415,1.78398,1.78398,22270673.0
2009-03-12 02:03:00,1.78396,1.78396,1.78362,1.78367,6361501.0
2009-03-12 02:04:00,1.78362,1.78362,1.7833,1.78345,3828606.0
2009-03-12 02:05:00,1.78322,1.78328,1.78304,1.78304,14948680.0
2009-03-12 02:06:00,1.78301,1.78301,1.78264,1.78264,13920338.0
2009-03-12 02:07:00,1.78255,1.78284,1.78255,1.78284,1550871.0
2009-03-12 02:08:00,1.78303,1.78317,1.78303,1.78317,10026223.0
2009-03-12 02:09:00,1.78333,1.78376,1.78333,1.78376,20615713.0
2009-03-12 02:10:00,1.78373,1.78381,1.78333,1.78381,10977046.0
2009-03-12 02:11:00,1.7838,1.78417,1.7838,1.78417,10099035.0
2009-03-12 02:12:00,1.78422,1.78439,1.78381,1.78413,6715166.0
2009-03-12 02:13:00,1.7841,1.78422,1.7841,1.78419,14183839.0
2009-03-12 02:14:00,1.78428,1.7844,1.78428,1.7844,6232879.0
2009-03-12 02:15:00,1.78421,1.78421,1.78383,1.78411,17814963.0
2009-03-12 02:16:00,1.78435,1.78435,1.78402,1.78402,7083401.0
2009-03-12 02:17:00,1.78393,1.78393,1.78347,1.78389,13907965.0
2009-03-12 02:18:00,1.78387,1.78402,1.78376,1.78401,3784035.0
2009-03-12 02:19:00,1.78386,1.78386,1.78333,1.78333,19992328.0
2009-03-12 02:20:00,1.78333,1.78368,1.78333,1.78368,5896608.0
2009-03-12 02:21:00,1.78381,1.78396,1.78348,1.78396,5536523.0
2009-03-12 02:22:00,1.78388,1.78388,1.78327,1.78378,20220982.0
2009-03-12 02:23:00,1.78376,1.78402,1.78376,1.78395,5675006.0
2009-03-12 02:24:00,1.78386,1.78386,1.78346,1.78357,5006322.0
2009-03-12 02:25:00,1.78356,1.78399,1.78354,1.78399,8409608.0
2009-03-12 02:26:00,1.78411,1.78411,1.78389,1.78389,3748869.0
2009-03-12 02:27:00,1.78393,1.78399,1.78386,1.78386,6046063.0
2009-03-12 02:28:00,1.78367,1.78374,1.78347,1.78374,4461376.0
2009-03-12 02:29:00,1.78395,1.78414,1.78395,1.78414,23429097.0
2009-03-12 02:30:00,1.78415,1.78465,1.78393,1.78393,3208055.0
2009-03-12 02:31:00,1.7838,1.7838,1.78347,1.78378,9080555.0
2009-03-12 02:32:00,1.78395,1.78421,1.78395,1.78421,4305979.0
2009-03-12 02:33:00,1.78424,1.78455,1.78396,1.78455,19281688.0
2009-03-12 02:34:00,1.78458,1.78462,1.7845,1.7845,3234238.0
2009-03-12 02:35:00,1.78452,1.78452,1.78395,1.78395,2251187.0
2009-03-12 02:36:00,1.78398,1.78433,1.78398,1.78433,11574353.0
2009-03-12 02:37:00,1.78437,1.78478,1.78436,1.78472,2889192.0
2009-03-12 02:38:00,1.78459,1.78459,1.78441,1.78441,7988520.0
2009-03-12 02:39:00,1.78413,1.78413,1.78392,1.78409,16143440.0
2009-03-12 02:40:00,1.78426,1.78434,1.78425,1.78425,17032689.0
2009-03-12 02:41:00,1.78426,1.78478,1.78425,1.78478,14315358.0
2009-03-12 02:42:00,1.78479,1.78483,1.7846,1.7846,18471420.0
2009-03-12 02:43:00,1.78428,1.78428,1.78402,1.7841,6062592.0
2009-03-12 02:44:00,1.78414,1.78414,1.78347,1.78397,4319980.0
2009-03-12 02:45:00,1.78386,1.78386,1.78375,1.78385,8995112.0
2009-03-12 02:46:00,1.7839,1.7839,1.78354,1.78354,4243320.0
2009-03-12 02:47:00,1.78369,1.78459,1.78369,1.78455,1937594.0
2009-03-12 02:48:00,1.78435,1.78454,1.78422,1.78454,2821635.0
2009-03-12 02:49:00,1.78449,1.78472,1.78449,1.78455,33218653.0
2009-03-12 02:50:00,1.78454,1.78454,1.78366,1.78366,10852803.0
2009-03-12 02:51:00,1.78377,1.78419,1.78377,1.78406,7522567.0
2009-03-12 02:52:00,1.7841,1.78421,1.78408,1.78408,10929570.0
2009-03-12 02:53:00,1.78405,1.78419,1.78397,1.784,10684876.0
2009-03-12 02:54:00,1.78386,1.78406,1.78357,1.78384,6063202.0
2009-03-12 02:55:00,1.78358,1.78409,1.78347,1.78403,8316999.0
2009-03-12 02:56:00,1.78422,1.78467,1.78414,1.78467,15870433.0
2009-03-12 02:57:00,1.78451,1.78452,1.78437,1.78437,5819352.0
2009-03-12 02:58:00,1.78425,1.78429,1.78392,1.78392,13303808.0
2009-03-12 02:59:00,1.78381,1.78419,1.78381,1.78419,7440368.0
2009-03-12 03:00:00,1.78438,1.7845,1.78435,1.78449,29591623.0
2009-03-12 03:01:00,1.7844,1.7844,1.78413,1.78429,1722747.0
2009-03-12 03:02:00,1.78435,1.78435,1.78369,1.78369,23277742.0
2009-03-12 03:03:00,1.78376,1.7843,1.78376,1.7843,11498766.0
2009-03-12 03:04:00,1.78434,1.78434,1.78401,1.78404,3973240.0
2009-03-12 03:05:00,1.78392,1.78443,1.78392,1.78443,3940276.0
2009-03-12 03:06:00,1.78451,1.78451,1.78428,1.78443,18479593.0
2009-03-12 03:07:00,1.78465,1.78496,1.78465,1.78496,6706931.0
2009-03-12 03:08:00,1.7851,1.78519,1.78475,1.78475,14405823.0
2009-03-12 03:09:00,1.78474,1.78478,1.78468,1.78475,8019814.0
2009-03-12 03:10:00,1.78488,1.78513,1.78488,1.78513,2435727.0
2009-03-12 03:11:00,1.78529,1.78542,1.78502,1.78502,18134041.0
2009-03-12 03:12:00,1.78505,1.78511,1.78468,1.78511,9965831.0
2009-03-12 03:13:00,1.78544,1.78599,1.78544,1.78599,3949063.0
2009-03-12 03:14:00,1.78624,1.78642,1.78611,1.78611,3009509.0
2009-03-12 03:15:00,1.78581,1.78581,1.78561,1.78561,10990303.0
2009-03-12 03:16:00,1.78574,1.78574,1.7857,1.78574,4350860.0
2009-03-12 03:17:00,1.78568,1.78578,1.78563,1.78578,4103898.0
2009-03-12 03:18:00,1.78568,1.78569,1.78553,1.78553,2621434.0
2009-03-12 03:19:00,1.78518,1.78552,1.78477,1.78552,3429747.0
2009-03-12 03:20:00,1.78565,1.78597,1.78565,1.78595,22319987.0
2009-03-12 03:21:00,1.78574,1.78594,1.78562,1.78594,2548395.0
2009-03-12 03:22:00,1.786,1.786,1.78586,1.78596,1802836.0
2009-03-12 03:23:00,1.78594,1.78607,1.78594,1.78597,5381971.0
2009-03-12 03:24:00,1.78587,1.78587,1.78515,1.78515,4393119.0
2009-03-12 03:25:00,1.78497,1.78497,1.78436,1.78436,1258232.0
2009-03-12 03:26:00,1.78451,1.78467,1.78449,1.78467,20480276.0
2009-03-12 03:27:00,1.78473,1.78473,1.78454,1.78454,4039278.0
2009-03-12 03:28:00,1.78439,1.78439,1.78376,1.78376,22254038.0
2009-03-12 03:29:00,1.7839,1.78407,1.78383,1.78383,9599367.0
2009-03-12 03:30:00,1.78354,1.78368,1.78335,1.78368,2361674.0
2009-03-12 03:31:00,1.78373,1.78375,1.78344,1.78344,18387213.0
2009-03-12 03:32:00,1.78345,1.78382,1.78337,1.78382,13086160.0
2009-03-12 03:33:00,1.7836,1.78369,1.78339,1.78339,16347600.0
2009-03-12 03:34:00,1.78352,1.7841,1.78352,1.7841,5887253.0
2009-03-12 03:35:00,1.78444,1.78492,1.78444,1.78492,6130683.0
2009-03-12 03:36:00,1.785,1.7854,1.785,1.7854,9985307.0
2009-03-12 03:37:00,1.78544,1.78584,1.78542,1.78584,17683037.0
2009-03-12 03:38:00,1.786,1.786,1.78537,1.78537,16520176.0
2009-03-12 03:39:00,1.78507,1.78507,1.78466,1.78466,5971170.0
2009-03-12 03:40:00,1.78475,1.78475,1.78445,1.78445,5421385.0
2009-03-12 03:41:00,1.78439,1.78439,1.784,1.784,6403459.0
2009-03-12 03:42:00,1.78404,1.78405,1.78376,1.78381,11297363.0
2009-03-12 03:43:00,1.78348,1.78359,1.78332,1.78341,3664183.0
2009-03-12 03:44:00,1.78311,1.78311,1.78253,1.78281,5759876.0
2009-03-12 03:45:00,1.78288,1.78318,1.78283,1.78283,2752139.0
2009-03-12 03:46:00,1.78235,1.78262,1.78235,1.78244,2693629.0
2009-03-12 03:47:00,1.78243,1.78246,1.78231,1.78246,2864424.0
2009-03-12 03:48:00,1.78266,1.7831,1.78266,1.78267,2414510.0
2009-03-12 03:49:00,1.78252,1.78267,1.78247,1.78267,2073211.0
2009-03-12 03:50:00,1.78247,1.78247,1.78208,1.78225,1147123.0
2009-03-12 03:51:00,1.78242,1.78253,1.78216,1.78236,7234530.0
2009-03-12 03:52:00,1.78222,1.7824,1.78222,1.7823,582999.0
2009-03-12 03:53:00,1.78248,1.78258,1.78243,1.78243,2967911.0
2009-03-12 03:54:00,1.78244,1.78257,1.78244,1.78244,3673415.0
2009-03-12 03:55:00,1.78241,1.78262,1.78241,1.78258,5062116.0
2009-03-12 03:56:00,1.78264,1.78282,1.78258,1.78258,2268641.0
2009-03-12 03:57:00,1.78243,1.78247,1.78237,1.78237,9348591.0
2009-03-12 03:58:00,1.78248,1.78258,1.78248,1.78252,5084838.0
2009-03-12 03:59:00,1.78243,1.78243,1.78167,1.78167,6291880.0
2009-03-12 04:00:00,1.78161,1.78166,1.78155,1.78159,4544976.0
2009-03-12 04:01:00,1.78162,1.78182,1.78154,1.78182,1029383.0
2009-03-12 04:02:00,1.78173,1.78211,1.78173,1.78211,12697123.0
2009-03-12 04:03:00,1.78209,1.78224,1.78209,1.78211,7019827.0
2009-03-12 04:04:00,1.78228,1.78255,1.78228,1.78244,7316561.0
2009-03-12 04:05:00,1.78261,1.7832,1.78261,1.7832,4776282.0
2009-03-12 04:06:00,1.78312,1.78335,1.78312,1.78335,4225134.0
2009-03-12 04:07:00,1.7835,1.78376,1.7835,1.78373,13583892.0
2009-03-12 04:08:00,1.78364,1.78364,1.78335,1.78336,4728277.0
2009-03-12 04:09:00,1.78351,1.78365,1.78351,1.78356,6610204.0
2009-03-12 04:10:00,1.78365,1.78393,1.78365,1.78381,2264679.0
2009-03-12 04:11:00,1.78389,1.78426,1.78389,1.78426,7844496.0
2009-03-12 04:12:00,1.78416,1.78416,1.78378,1.78378,2815427.0
2009-03-12 04:13:00,1.78345,1.78345,1.7829,1.7829,2771591.0
2009-03-12 04:14:00,1.78289,1.7829,1.78276,1.7829,5307869.0
2009-03-12 04:15:00,1.7829,1.78324,1.7829,1.78307,13766284.0
2009-03-12 04:16:00,1.78301,1.78301,1.78279,1.78279,4951618.0
2009-03-12 04:17:00,1.78279,1.7831,1.78265,1.7831,4832626.0
2009-03-12 04:18:00,1.7831,1.78339,1.7831,1.78339,6075160.0
2009-03-12 04:19:00,1.78345,1.78435,1.78345,1.78435,1670064.0
2009-03-12 04:20:00,1.78442,1.78492,1.78394,1.78476,1961042.0
2009-03-12 04:21:00,1.78479,1.78516,1.78479,1.78516,8439466.0
2009-03-12 04:22:00,1.78518,1.78558,1.78518,1.78558,9641940.0
2009-03-12 04:23:00,1.78563,1.78563,1.78507,1.7853,4306455.0
2009-03-12 04:24:00,1.78528,1.78575,1.78528,1.78575,8024103.0
2009-03-12 04:25:00,1.78572,1.78597,1.78509,1.78597,11946313.0
2009-03-12 04:26:00,1.78589,1.78589,1.7858,1.78582,2705133.0
2009-03-12 04:27:00,1.78573,1.78573,1.78544,1.78544,5919674.0
2009-03-12 04:28:00,1.78545,1.78549,1.78529,1.78539,6148190.0
2009-03-12 04:29:00,1.78542,1.78561,1.78531,1.78531,36261712.0
2009-03-12 04:30:00,1.78531,1.78531,1.78498,1.78498,7109730.0
2009-03-12 04:31:00,1.78489,1.78489,1.78463,1.78482,15375806.0
2009-03-12 04:32:00,1.78484,1.78492,1.78461,1.78483,5294306.0
2009-03-12 04:33:00,1.78472,1.78472,1.78444,1.78452,6159770.0
2009-03-12 04:34:00,1.78461,1.78461,1.78443,1.7845,6617004.0
2009-03-12 04:35:00,1.78666,1.78757,1.7866,1.78757,6214667.0
2009-03-12 04:36:00,1.78432,1.78432,1.78409,1.78409,6214667.0
2009-03-12 04:37:00,1.78416,1.78443,1.78407,1.78443,58439080.0
2009-03-12 04:38:00,1.78443,1.78445,1.78432,1.78435,6758056.0
2009-03-12 04:39:00,1.78414,1.78414,1.78382,1.78393,4780360.0
2009-03-12 04:40:00,1.78384,1.78384,1.78346,1.78352,3685775.0
2009-03-12 04:41:00,1.78348,1.78371,1.78348,1.78371,2312370.0
2009-03-12 04:42:00,1.78374,1.78392,1.78369,1.78383,35756581.0
2009-03-12 04:43:00,1.7839,1.78406,1.78363,1.78404,10774878.0
2009-03-12 04:44:00,1.78396,1.78424,1.78396,1.78423,9244057.0
2009-03-12 04:45:00,1.78418,1.78424,1.78403,1.78403,13277824.0
2009-03-12 04:46:00,1.784,1.78412,1.78395,1.78412,7686915.0
2009-03-12 04:47:00,1.78414,1.78422,1.78378,1.7841,8398961.0
2009-03-12 04:48:00,1.78409,1.78414,1.78397,1.784,12929841.0
2009-03-12 04:49:00,1.78403,1.78403,1.7838,1.7838,9507012.0
2009-03-12 04:50:00,1.78374,1.78442,1.78374,1.78442,2799721.0
2009-03-12 04:51:00,1.78452,1.78473,1.78452,1.78464,4465563.0
2009-03-12 04:52:00,1.78452,1.78452,1.78397,1.78399,2746403.0
2009-03-12 04:53:00,1.78395,1.78395,1.7832,1.78361,4646767.0
2009-03-12 04:54:00,1.78348,1.78366,1.78348,1.78351,12295211.0
2009-03-12 04:55:00,1.7835,1.7835,1.7833,1.7833,7899799.0
2009-03-12 04:56:00,1.78331,1.78331,1.78311,1.78329,5962584.0
2009-03-12 04:57:00,1.78328,1.7833,1.78303,1.78303,2437480.0
2009-03-12 04:58:00,1.78309,1.78334,1.78276,1.78334,5913098.0
2009-03-12 04:59:00,1.78328,1.78364,1.78328,1.78364,22857549.0
2009-03-12 05:00:00,1.7837,1.78376,1.7833,1.78354,9606185.0
2009-03-12 05:01:00,1.78345,1.78375,1.78345,1.78375,8293111.0
2009-03-12 05:02:00,1.78368,1.78368,1.78344,1.7836,5079215.0
2009-03-12 05:03:00,1.78341,1.78341,1.78311,1.78321,3186575.0
2009-03-12 05:04:00,1.78319,1.78354,1.78319,1.78354,3644245.0
2009-03-12 05:05:00,1.78353,1.78353,1.78206,1.78322,3099184.0
2009-03-12 05:06:00,1.78324,1.78338,1.78317,1.78336,3668209.0
2009-03-12 05:07:00,1.78341,1.7836,1.78341,1.7836,9727154.0
2009-03-12 05:08:00,1.78348,1.78369,1.78337,1.78337,10439356.0
2009-03-12 05:09:00,1.78305,1.78315,1.78281,1.78285,2207887.0
2009-03-12 05:10:00,1.78257,1.78299,1.78244,1.78299,8583308.0
2009-03-12 05:11:00,1.78316,1.78342,1.78316,1.78338,1762913.0
2009-03-12 05:12:00,1.78346,1.78361,1.78345,1.78345,4087041.0
2009-03-12 05:13:00,1.78332,1.7836,1.78324,1.7836,9307453.0
2009-03-12 05:14:00,1.78366,1.78374,1.78359,1.78366,1812841.0
2009-03-12 05:15:00,1.7838,1.78412,1.7834,1.7834,14603483.0
2009-03-12 05:16:00,1.7837,1.78402,1.78359,1.78402,13945580.0
2009-03-12 05:17:00,1.78425,1.78442,1.78425,1.78435,6640546.0
2009-03-12 05:18:00,1.78435,1.78462,1.78435,1.78453,54516611.0
2009-03-12 05:19:00,1.7848,1.7848,1.78467,1.7848,17781764.0
2009-03-12 05:20:00,1.7847,1.78487,1.78465,1.78465,10661724.0
2009-03-12 05:21:00,1.78465,1.78535,1.78465,1.78535,2517774.0
2009-03-12 05:22:00,1.78538,1.78542,1.78499,1.78542,5317891.0
2009-03-12 05:23:00,1.7857,1.78595,1.78551,1.78595,4028619.0
2009-03-12 05:24:00,1.78591,1.78622,1.78591,1.78622,7448328.0
2009-03-12 05:25:00,1.78629,1.78704,1.78629,1.78687,7895832.0
2009-03-12 05:26:00,1.78675,1.78678,1.78658,1.78658,8715765.0
2009-03-12 05:27:00,1.78689,1.78697,1.78684,1.78688,6958504.0
2009-03-12 05:28:00,1.78679,1.78679,1.7867,1.78676,19224480.0
2009-03-12 05:29:00,1.78671,1.78677,1.78666,1.78666,10537299.0
2009-03-12 05:30:00,1.7867,1.78676,1.78665,1.78672,10933426.0
2009-03-12 05:31:00,1.7865,1.7865,1.78621,1.78637,4893123.0
2009-03-12 05:32:00,1.78628,1.78628,1.7856,1.7856,4514770.0
2009-03-12 05:33:00,1.78565,1.78567,1.78555,1.78567,17415567.0
2009-03-12 05:34:00,1.78582,1.78637,1.78582,1.78637,3615747.0
2009-03-12 05:35:00,1.78637,1.78673,1.78637,1.78667,9443729.0
2009-03-12 05:36:00,1.78678,1.78717,1.78678,1.78717,4281168.0
2009-03-12 05:37:00,1.78723,1.78768,1.78723,1.78768,12571476.0
2009-03-12 05:38:00,1.78767,1.788,1.78767,1.78796,8849738.0
2009-03-12 05:39:00,1.78809,1.78848,1.78806,1.78848,4496811.0
2009-03-12 05:40:00,1.7885,1.78869,1.78742,1.78742,7870639.0
2009-03-12 05:41:00,1.78746,1.78746,1.78676,1.78676,3904128.0
2009-03-12 05:42:00,1.78683,1.7871,1.78682,1.7871,7600712.0
2009-03-12 05:43:00,1.78727,1.78727,1.78649,1.78649,7809279.0
2009-03-12 05:44:00,1.78635,1.78635,1.78588,1.78588,16321846.0
2009-03-12 05:45:00,1.78558,1.78558,1.78499,1.78527,1761034.0
2009-03-12 05:46:00,1.78525,1.78537,1.78524,1.78524,12579742.0
2009-03-12 05:47:00,1.78521,1.78523,1.785,1.78522,42278575.0
2009-03-12 05:48:00,1.78507,1.78507,1.78476,1.78484,3388949.0
2009-03-12 05:49:00,1.7848,1.78506,1.78469,1.78497,3322666.0
2009-03-12 05:50:00,1.78493,1.78494,1.78474,1.78484,26944554.0
2009-03-12 05:51:00,1.78476,1.78476,1.78445,1.78445,8056896.0
2009-03-12 05:52:00,1.78426,1.78426,1.78391,1.78421,11088410.0
2009-03-12 05:53:00,1.7842,1.7842,1.78398,1.78404,2469870.0
2009-03-12 05:54:00,1.78407,1.78447,1.78387,1.78447,4509343.0
2009-03-12 05:55:00,1.78447,1.785,1.78447,1.785,9040648.0
2009-03-12 05:56:00,1.78503,1.78514,1.78497,1.78497,13839924.0
2009-03-12 05:57:00,1.78491,1.78495,1.78452,1.78452,4975328.0
2009-03-12 05:58:00,1.78449,1.78489,1.78449,1.78463,4903493.0
2009-03-12 05:59:00,1.78445,1.78446,1.78418,1.78446,36501995.0
2009-03-12 06:00:00,1.78451,1.78488,1.78451,1.78471,1667772.0
2009-03-12 06:01:00,1.78459,1.78459,1.78408,1.78408,3627792.0
2009-03-12 06:02:00,1.78411,1.78411,1.78394,1.78405,954000.0
2009-03-12 06:03:00,1.78415,1.78435,1.78415,1.78428,10608741.0
2009-03-12 06:04:00,1.78432,1.78441,1.78421,1.78433,7291894.0
2009-03-12 06:05:00,1.78431,1.78447,1.78416,1.78416,16209960.0
2009-03-12 06:06:00,1.78397,1.78397,1.78333,1.7834,6183747.0
2009-03-12 06:07:00,1.78349,1.78427,1.78349,1.78427,6335186.0
2009-03-12 06:08:00,1.78453,1.7852,1.78453,1.7852,11063426.0
2009-03-12 06:09:00,1.78532,1.78532,1.78507,1.78507,2812581.0
2009-03-12 06:10:00,1.78493,1.78509,1.78477,1.78509,9245673.0
2009-03-12 06:11:00,1.78508,1.78508,1.78473,1.78473,3464136.0
2009-03-12 06:12:00,1.78466,1.78475,1.78464,1.78475,1060705.0
2009-03-12 06:13:00,1.7847,1.78491,1.78464,1.78491,8267815.0
2009-03-12 06:14:00,1.78495,1.78497,1.78482,1.78482,1920145.0
2009-03-12 06:15:00,1.78466,1.78466,1.78395,1.78395,7491007.0
2009-03-12 06:16:00,1.78389,1.78423,1.78389,1.78423,8310845.0
2009-03-12 06:17:00,1.78426,1.78468,1.78426,1.78468,28714781.0
2009-03-12 06:18:00,1.78459,1.78499,1.78459,1.78499,3114132.0
2009-03-12 06:19:00,1.7849,1.78556,1.7849,1.78556,12579083.0
2009-03-12 06:20:00,1.78558,1.78558,1.78521,1.78521,10172286.0
2009-03-12 06:21:00,1.78536,1.78587,1.78536,1.78587,12932705.0
2009-03-12 06:22:00,1.78578,1.78578,1.7852,1.7852,6285900.0
2009-03-12 06:23:00,1.7854,1.78589,1.78505,1.78505,24238992.0
2009-03-12 06:24:00,1.78491,1.78504,1.78486,1.78486,4947151.0
2009-03-12 06:25:00,1.78484,1.78498,1.78453,1.78497,13844333.0
2009-03-12 06:26:00,1.78491,1.78528,1.78454,1.78528,4797365.0
2009-03-12 06:27:00,1.7856,1.78638,1.7856,1.78638,5420033.0
2009-03-12 06:28:00,1.78619,1.78632,1.78556,1.78556,22896598.0
2009-03-12 06:29:00,1.78552,1.78552,1.78481,1.78481,4564986.0
2009-03-12 06:30:00,1.78474,1.78474,1.7843,1.78446,8105147.0
2009-03-12 06:31:00,1.78441,1.78442,1.78426,1.78442,3243580.0
2009-03-12 06:32:00,1.78436,1.78436,1.78411,1.78416,4607030.0
2009-03-12 06:33:00,1.78413,1.78413,1.78399,1.78399,35665572.0
2009-03-12 06:34:00,1.78388,1.78388,1.78365,1.78387,6596861.0
2009-03-12 06:35:00,1.78394,1.78488,1.78394,1.78488,2088292.0
2009-03-12 06:36:00,1.7849,1.7853,1.78474,1.78505,4608415.0
2009-03-12 06:37:00,1.78509,1.78518,1.78501,1.78501,13342270.0
2009-03-12 06:38:00,1.78494,1.78514,1.78487,1.78487,3682898.0
2009-03-12 06:39:00,1.78487,1.78514,1.78487,1.78514,9107514.0
2009-03-12 06:40:00,1.78524,1.78524,1.78477,1.78477,9299066.0
2009-03-12 06:41:00,1.78468,1.78468,1.78422,1.78422,3648218.0
2009-03-12 06:42:00,1.78401,1.78457,1.78362,1.78457,13803277.0
2009-03-12 06:43:00,1.78445,1.78445,1.78386,1.78399,6828157.0
2009-03-12 06:44:00,1.78383,1.78389,1.78372,1.78372,3734135.0
2009-03-12 06:45:00,1.78356,1.78356,1.78334,1.78347,57010451.0
2009-03-12 06:46:00,1.78361,1.78399,1.78361,1.78394,6740103.0
2009-03-12 06:47:00,1.78407,1.78429,1.78407,1.78429,6158149.0
2009-03-12 06:48:00,1.78428,1.78456,1.78428,1.78456,3443974.0
2009-03-12 06:49:00,1.78463,1.78491,1.78463,1.78491,3689304.0
2009-03-12 06:50:00,1.78494,1.78545,1.78494,1.78534,9437372.0
2009-03-12 06:51:00,1.78522,1.78529,1.78497,1.78525,12017965.0
2009-03-12 06:52:00,1.78532,1.7855,1.7853,1.7855,25166553.0
2009-03-12 06:53:00,1.78551,1.78572,1.78551,1.78567,138554996.0
2009-03-12 06:54:00,1.78559,1.78559,1.78513,1.78513,3674511.0
2009-03-12 06:55:00,1.78508,1.78532,1.78491,1.78491,5059327.0
2009-03-12 06:56:00,1.78489,1.78507,1.78487,1.78493,5562661.0
2009-03-12 06:57:00,1.78499,1.78517,1.78489,1.78503,20249807.0
2009-03-12 06:58:00,1.78514,1.7853,1.78514,1.78529,3249298.0
2009-03-12 06:59:00,1.7853,1.78545,1.78523,1.78545,4782096.0
2009-03-12 07:00:00,1.78545,1.78549,1.78542,1.78549,11528023.0
2009-03-12 07:01:00,1.78557,1.78557,1.78548,1.78551,2435245.0
2009-03-12 07:02:00,1.7855,1.7856,1.78536,1.7856,8272100.0
2009-03-12 07:03:00,1.78563,1.7858,1.78553,1.7858,2459292.0
2009-03-12 07:04:00,1.7858,1.7859,1.78575,1.78584,8675046.0
2009-03-12 07:05:00,1.78588,1.78608,1.78588,1.78608,28946004.0
2009-03-12 07:06:00,1.78613,1.78666,1.78513,1.78611,4032345.0
2009-03-12 07:07:00,1.78603,1.78625,1.78601,1.78625,3002810.0
2009-03-12 07:08:00,1.7862,1.78641,1.7862,1.78639,13947985.0
2009-03-12 07:09:00,1.78632,1.78644,1.78632,1.78642,6929909.0
2009-03-12 07:10:00,1.78646,1.78653,1.78641,1.78642,9738698.0
2009-03-12 07:11:00,1.78643,1.78643,1.78622,1.78622,5996013.0
2009-03-12 07:12:00,1.78595,1.78604,1.78562,1.78604,6680730.0
2009-03-12 07:13:00,1.78611,1.78611,1.78564,1.78585,57482568.0
2009-03-12 07:14:00,1.78584,1.786,1.78565,1.786,2476921.0
2009-03-12 07:15:00,1.78615,1.78654,1.78611,1.78611,6429874.0
2009-03-12 07:16:00,1.78609,1.78629,1.78609,1.78629,11619512.0
2009-03-12 07:17:00,1.78639,1.78843,1.78639,1.78843,96687901.0
2009-03-12 07:18:00,1.78863,1.78927,1.78863,1.78927,11505138.0
2009-03-12 07:19:00,1.78941,1.7898,1.78941,1.7898,10432929.0
2009-03-12 07:20:00,1.78977,1.79168,1.78977,1.79164,42522740.0
2009-03-12 07:21:00,1.79163,1.79163,1.7913,1.7913,48941256.0
2009-03-12 07:22:00,1.79107,1.79107,1.79004,1.79004,8768623.0
2009-03-12 07:23:00,1.78992,1.78992,1.78924,1.78924,2075089.0
2009-03-12 07:24:00,1.78917,1.78921,1.78877,1.78877,4345780.0
2009-03-12 07:25:00,1.7889,1.78942,1.7889,1.78915,10302894.0
2009-03-12 07:26:00,1.78903,1.7893,1.78895,1.7891,5612353.0
2009-03-12 07:27:00,1.78895,1.78926,1.78892,1.78926,1156117.0
2009-03-12 07:28:00,1.7894,1.78997,1.7894,1.78981,5724470.0
2009-03-12 07:29:00,1.78976,1.78992,1.78976,1.78991,1777991.0
2009-03-12 07:30:00,1.79,1.79017,1.79,1.79015,6814177.0
2009-03-12 07:31:00,1.7902,1.79027,1.78969,1.7897,16662136.0
2009-03-12 07:32:00,1.78946,1.78964,1.78927,1.78964,15877397.0
2009-03-12 07:33:00,1.78973,1.78998,1.78965,1.78965,11595400.0
2009-03-12 07:34:00,1.78953,1.78968,1.78948,1.78968,6030850.0
2009-03-12 07:35:00,1.78949,1.78949,1.78893,1.78893,16341948.0
2009-03-12 07:36:00,1.78872,1.78902,1.78872,1.78902,6477642.0
2009-03-12 07:37:00,1.78901,1.78901,1.78865,1.78895,10040154.0
2009-03-12 07:38:00,1.78891,1.78891,1.78867,1.78867,14893119.0
2009-03-12 07:39:00,1.7886,1.78866,1.78855,1.78855,4925420.0
2009-03-12 07:40:00,1.78867,1.7888,1.78858,1.78858,5616845.0
2009-03-12 07:41:00,1.78846,1.78846,1.78798,1.78798,8645507.0
2009-03-12 07:42:00,1.78792,1.78792,1.78768,1.78775,3568953.0
2009-03-12 07:43:00,1.78774,1.78788,1.78761,1.78788,8864029.0
2009-03-12 07:44:00,1.78781,1.78781,1.78748,1.78748,3622513.0
2009-03-12 07:45:00,1.78739,1.78747,1.78734,1.78734,1080763.0
2009-03-12 07:46:00,1.78722,1.78746,1.78713,1.78746,1819797.0
2009-03-12 07:47:00,1.78754,1.78767,1.78738,1.78738,7289448.0
2009-03-12 07:48:00,1.78739,1.78739,1.78725,1.78734,7714404.0
2009-03-12 07:49:00,1.78741,1.78741,1.78723,1.78723,43622688.0
2009-03-12 07:50:00,1.78733,1.78752,1.78733,1.78752,20901789.0
2009-03-12 07:51:00,1.78769,1.78799,1.78769,1.7879,54385200.0
2009-03-12 07:52:00,1.78784,1.78789,1.78775,1.78786,5111010.0
2009-03-12 07:53:00,1.78778,1.78817,1.78778,1.78817,8012725.0
2009-03-12 07:54:00,1.78818,1.78818,1.78772,1.78772,44842455.0
2009-03-12 07:55:00,1.78767,1.78767,1.78747,1.78753,4959687.0
2009-03-12 07:56:00,1.78759,1.7876,1.78738,1.78738,23243936.0
2009-03-12 07:57:00,1.78735,1.78838,1.78735,1.78838,6116684.0
2009-03-12 07:58:00,1.78832,1.78832,1.78795,1.78795,4354208.0
2009-03-12 07:59:00,1.78788,1.78788,1.78738,1.78738,8338364.0
2009-03-12 08:00:00,1.78734,1.78741,1.78707,1.78707,6823693.0
2009-03-12 08:01:00,1.78705,1.78729,1.78702,1.78707,29109850.0
2009-03-12 08:02:00,1.78698,1.78698,1.7866,1.7866,16028039.0
2009-03-12 08:03:00,1.78656,1.78682,1.78633,1.78649,3970846.0
2009-03-12 08:04:00,1.78634,1.78634,1.78545,1.78545,6162966.0
2009-03-12 08:05:00,1.78541,1.78541,1.785,1.78518,5787738.0
2009-03-12 08:06:00,1.78479,1.78555,1.78479,1.78555,1669195.0
2009-03-12 08:07:00,1.78586,1.78586,1.78531,1.78536,16744782.0
2009-03-12 08:08:00,1.78527,1.78532,1.78509,1.78509,8315010.0
2009-03-12 08:09:00,1.7852,1.78612,1.7852,1.78612,5668344.0
2009-03-12 08:10:00,1.78632,1.78655,1.78598,1.78598,5963349.0
2009-03-12 08:11:00,1.78598,1.78612,1.78598,1.78598,2481369.0
2009-03-12 08:12:00,1.78615,1.78624,1.78597,1.78624,12483756.0
2009-03-12 08:13:00,1.78621,1.78621,1.78563,1.78566,35162904.0
2009-03-12 08:14:00,1.78542,1.78542,1.78511,1.78532,4751618.0
2009-03-12 08:15:00,1.78537,1.78556,1.78535,1.78556,6016221.0
2009-03-12 08:16:00,1.78564,1.78613,1.78564,1.78613,15564621.0
2009-03-12 08:17:00,1.78623,1.78648,1.78614,1.78644,4478231.0
2009-03-12 08:18:00,1.78651,1.787,1.78651,1.787,104723275.0
2009-03-12 08:19:00,1.78704,1.78729,1.78692,1.78719,41286016.0
2009-03-12 08:20:00,1.78724,1.78726,1.78713,1.78717,4812119.0
2009-03-12 08:21:00,1.78711,1.78721,1.78708,1.78717,15649889.0
2009-03-12 08:22:00,1.78719,1.78743,1.78719,1.78743,27198910.0
2009-03-12 08:23:00,1.78742,1.78773,1.78726,1.78726,4271437.0
2009-03-12 08:24:00,1.78752,1.78752,1.78726,1.78736,4130014.0
2009-03-12 08:25:00,1.78713,1.78726,1.78703,1.78716,8556810.0
2009-03-12 08:26:00,1.78713,1.78713,1.78685,1.78685,7771295.0
2009-03-12 08:27:00,1.78686,1.78686,1.78645,1.78662,9011340.0
2009-03-12 08:28:00,1.78658,1.78658,1.78613,1.78647,11137594.0
2009-03-12 08:29:00,1.78676,1.78696,1.7867,1.7867,7341645.0
2009-03-12 08:30:00,1.7867,1.78742,1.7867,1.78742,4564510.0
2009-03-12 08:31:00,1.78747,1.78747,1.78705,1.78735,12092733.0
2009-03-12 08:32:00,1.78741,1.78743,1.78711,1.78743,2458372.0
2009-03-12 08:33:00,1.78766,1.78813,1.78766,1.78813,7525876.0
2009-03-12 08:34:00,1.78818,1.78824,1.78796,1.78796,10914220.0
2009-03-12 08:35:00,1.78792,1.78792,1.78759,1.78759,6155167.0
2009-03-12 08:36:00,1.78767,1.78767,1.78721,1.78725,8056677.0
2009-03-12 08:37:00,1.78712,1.78712,1.78691,1.78691,11873651.0
2009-03-12 08:38:00,1.78674,1.78683,1.78658,1.78658,1291016.0
2009-03-12 08:39:00,1.78657,1.78657,1.78632,1.78632,3147711.0
2009-03-12 08:40:00,1.78628,1.78628,1.78591,1.78599,4739861.0
2009-03-12 08:41:00,1.78619,1.7863,1.78619,1.78625,3191917.0
2009-03-12 08:42:00,1.78613,1.78613,1.7853,1.7853,4379540.0
2009-03-12 08:43:00,1.78529,1.78529,1.78496,1.78496,12098990.0
2009-03-12 08:44:00,1.78515,1.78555,1.78511,1.78532,6242709.0
2009-03-12 08:45:00,1.78522,1.78522,1.78449,1.78449,9704452.0
2009-03-12 08:46:00,1.78448,1.78452,1.78434,1.78434,3886099.0
2009-03-12 08:47:00,1.78436,1.78555,1.78436,1.78532,77198016.0
2009-03-12 08:48:00,1.78532,1.78541,1.78528,1.78528,1046204.0
2009-03-12 08:49:00,1.78533,1.78582,1.78533,1.78581,6524674.0
2009-03-12 08:50:00,1.78596,1.78622,1.78596,1.78615,2669589.0
2009-03-12 08:51:00,1.78642,1.78665,1.78637,1.78637,7126070.0
2009-03-12 08:52:00,1.78623,1.78643,1.78619,1.78643,6809929.0
2009-03-12 08:53:00,1.78653,1.78653,1.78634,1.78634,7242447.0
2009-03-12 08:54:00,1.78636,1.78662,1.78636,1.78662,5325281.0
2009-03-12 08:55:00,1.78659,1.78659,1.78634,1.78655,3028899.0
2009-03-12 08:56:00,1.78666,1.78692,1.78632,1.78632,16700746.0
2009-03-12 08:57:00,1.78637,1.78665,1.78631,1.78631,39637332.0
2009-03-12 08:58:00,1.7863,1.78631,1.78621,1.78627,1968533.0
2009-03-12 08:59:00,1.78608,1.78608,1.78595,1.78599,6694507.0
2009-03-12 09:00:00,1.78594,1.78615,1.78592,1.78606,19012025.0
2009-03-12 09:01:00,1.78594,1.78596,1.78582,1.78596,27887700.0
2009-03-12 09:02:00,1.78594,1.78615,1.78594,1.78615,4429555.0
2009-03-12 09:03:00,1.78619,1.78646,1.78601,1.78601,75425139.0
2009-03-12 09:04:00,1.78587,1.78628,1.78585,1.78628,2403409.0
2009-03-12 09:05:00,1.78635,1.78652,1.78623,1.78652,8870564.0
2009-03-12 09:06:00,1.78649,1.78682,1.7864,1.7864,3457346.0
2009-03-12 09:07:00,1.7862,1.7862,1.7856,1.786,19457396.0
2009-03-12 09:08:00,1.78607,1.78639,1.78607,1.78639,4294763.0
2009-03-12 09:09:00,1.78644,1.78697,1.78644,1.78697,6830677.0
2009-03-12 09:10:00,1.78709,1.78734,1.78707,1.78734,2003563.0
2009-03-12 09:11:00,1.78741,1.78763,1.7874,1.78752,1581109.0
2009-03-12 09:12:00,1.78743,1.78749,1.78732,1.7874,5247855.0
2009-03-12 09:13:00,1.78751,1.78776,1.78751,1.78776,3658897.0
2009-03-12 09:14:00,1.78799,1.78865,1.78799,1.78865,3233726.0
2009-03-12 09:15:00,1.78869,1.78895,1.78836,1.78856,105385332.0
2009-03-12 09:16:00,1.78838,1.78851,1.78823,1.78823,9685080.0
2009-03-12 09:17:00,1.78812,1.78812,1.78749,1.7878,1268064.0
2009-03-12 09:18:00,1.78776,1.78776,1.78748,1.78752,8753983.0
2009-03-12 09:19:00,1.78745,1.78745,1.78699,1.78722,4068312.0
2009-03-12 09:20:00,1.78753,1.78787,1.78753,1.78767,5354590.0
2009-03-12 09:21:00,1.78766,1.78767,1.78742,1.78742,2236540.0
2009-03-12 09:22:00,1.78738,1.78754,1.78731,1.78754,7282317.0
2009-03-12 09:23:00,1.78748,1.78748,1.78732,1.7874,8507072.0
2009-03-12 09:24:00,1.78744,1.78774,1.78729,1.78774,6985775.0
2009-03-12 09:25:00,1.78775,1.78803,1.78775,1.78803,7545878.0
2009-03-12 09:26:00,1.78803,1.78839,1.78792,1.78839,8175868.0
2009-03-12 09:27:00,1.78848,1.78895,1.78848,1.78878,134361680.0
2009-03-12 09:28:00,1.78873,1.78873,1.78836,1.78836,3369181.0
2009-03-12 09:29:00,1.78836,1.78861,1.78836,1.78861,247937376.0
2009-03-12 09:30:00,1.7885,1.78863,1.78844,1.78846,6569851.0
2009-03-12 09:31:00,1.78869,1.7893,1.78869,1.78928,8492947.0
2009-03-12 09:32:00,1.78919,1.7892,1.789,1.789,5987136.0
2009-03-12 09:33:00,1.78891,1.78891,1.78759,1.78759,63158535.0
2009-03-12 09:34:00,1.7877,1.78816,1.7877,1.78779,2659653.0
2009-03-12 09:35:00,1.78744,1.78744,1.78704,1.78704,17733148.0
2009-03-12 09:36:00,1.78702,1.78718,1.78677,1.78685,4330586.0
2009-03-12 09:37:00,1.78671,1.78682,1.78646,1.78646,3830797.0
2009-03-12 09:38:00,1.78641,1.7868,1.78617,1.7868,3127811.0
2009-03-12 09:39:00,1.78714,1.7874,1.78714,1.7872,2671883.0
2009-03-12 09:40:00,1.78714,1.78726,1.78689,1.78689,5028096.0
2009-03-12 09:41:00,1.78682,1.78688,1.7864,1.7864,21420005.0
2009-03-12 09:42:00,1.78625,1.78627,1.78613,1.78613,1093723.0
2009-03-12 09:43:00,1.78612,1.78612,1.78581,1.78584,7429649.0
2009-03-12 09:44:00,1.78582,1.78582,1.78543,1.78543,8339371.0
2009-03-12 09:45:00,1.78542,1.78542,1.78506,1.78525,173783312.0
2009-03-12 09:46:00,1.78538,1.78621,1.78538,1.78621,2895091.0
2009-03-12 09:47:00,1.78634,1.78634,1.78592,1.78596,3940232.0
2009-03-12 09:48:00,1.78593,1.78596,1.78565,1.78591,4031548.0
2009-03-12 09:49:00,1.78588,1.78592,1.78557,1.78557,11709254.0
2009-03-12 09:50:00,1.78558,1.78564,1.78532,1.78564,6960829.0
2009-03-12 09:51:00,1.78591,1.78636,1.78591,1.78629,14704663.0
2009-03-12 09:52:00,1.78617,1.78648,1.78614,1.7863,4957637.0
2009-03-12 09:53:00,1.78625,1.78651,1.78605,1.78651,27047000.0
2009-03-12 09:54:00,1.78678,1.78745,1.78678,1.78745,10015992.0
2009-03-12 09:55:00,1.78751,1.78787,1.78751,1.78751,60029382.0
2009-03-12 09:56:00,1.78742,1.78742,1.78695,1.78701,7399353.0
2009-03-12 09:57:00,1.78699,1.78703,1.78668,1.7867,3434464.0
2009-03-12 09:58:00,1.78686,1.78703,1.78682,1.78703,2947742.0
2009-03-12 09:59:00,1.78701,1.78711,1.78683,1.78683,4108114.0
2009-03-12 10:00:00,1.7868,1.7868,1.78636,1.78636,7058828.0
2009-03-12 10:01:00,1.7865,1.7865,1.78498,1.78498,124634952.0
2009-03-12 10:02:00,1.78486,1.78486,1.78435,1.78435,9263868.0
2009-03-12 10:03:00,1.78441,1.7848,1.78433,1.78474,12098283.0
2009-03-12 10:04:00,1.78469,1.78483,1.78457,1.78483,8824754.0
2009-03-12 10:05:00,1.78461,1.78461,1.78402,1.78402,1323927.0
2009-03-12 10:06:00,1.78388,1.78529,1.78388,1.78529,54759434.0
2009-03-12 10:07:00,1.78528,1.78568,1.78528,1.78568,2903548.0
2009-03-12 10:08:00,1.78578,1.78616,1.78578,1.78616,4750429.0
2009-03-12 10:09:00,1.7863,1.7868,1.7863,1.78664,1542184.0
2009-03-12 10:10:00,1.78646,1.78646,1.78591,1.78591,4601484.0
2009-03-12 10:11:00,1.78602,1.78602,1.78458,1.78458,54056680.0
2009-03-12 10:12:00,1.78443,1.78451,1.78425,1.78451,6313872.0
2009-03-12 10:13:00,1.78449,1.78488,1.78449,1.78488,36831532.0
2009-03-12 10:14:00,1.78484,1.78527,1.78483,1.78502,3973274.0
2009-03-12 10:15:00,1.78483,1.78483,1.78347,1.78347,11586988.0
2009-03-12 10:16:00,1.78333,1.78333,1.78252,1.78252,9563069.0
2009-03-12 10:17:00,1.78245,1.78254,1.78223,1.7823,119710192.0
2009-03-12 10:18:00,1.78219,1.78219,1.78181,1.78181,3420552.0
2009-03-12 10:19:00,1.78176,1.78222,1.78176,1.78198,12509389.0
2009-03-12 10:20:00,1.782,1.78332,1.782,1.78329,35121325.0
2009-03-12 10:21:00,1.78306,1.78306,1.78271,1.78271,3955451.0
2009-03-12 10:22:00,1.78273,1.78273,1.78236,1.78236,7189088.0
2009-03-12 10:23:00,1.78246,1.78246,1.78199,1.78199,4174050.0
2009-03-12 10:24:00,1.78214,1.78226,1.78184,1.78184,6549991.0
2009-03-12 10:25:00,1.78174,1.78174,1.78141,1.78141,3101347.0
2009-03-12 10:26:00,1.78139,1.78201,1.78139,1.78159,3395764.0
2009-03-12 10:27:00,1.78163,1.78186,1.78143,1.78159,14494913.0
2009-03-12 10:28:00,1.78163,1.78198,1.78163,1.78198,3266931.0
2009-03-12 10:29:00,1.78199,1.78229,1.78199,1.78229,2590295.0
2009-03-12 10:30:00,1.78233,1.78259,1.78212,1.78259,4659266.0
2009-03-12 10:31:00,1.7826,1.78286,1.78055,1.78055,109172800.0
2009-03-12 10:32:00,1.78064,1.78131,1.78064,1.78131,7546636.0
2009-03-12 10:33:00,1.78129,1.78129,1.78093,1.78093,7041187.0
2009-03-12 10:34:00,1.78073,1.78073,1.78024,1.78024,5994533.0
2009-03-12 10:35:00,1.7802,1.78046,1.78013,1.78033,2762755.0
2009-03-12 10:36:00,1.78048,1.78094,1.78048,1.78094,5328252.0
2009-03-12 10:37:00,1.78089,1.78089,1.77982,1.78028,1663486.0
2009-03-12 10:38:00,1.78006,1.78049,1.78006,1.78027,11309847.0
2009-03-12 10:39:00,1.78021,1.78051,1.78021,1.78051,2830253.0
2009-03-12 10:40:00,1.78042,1.78059,1.78042,1.78044,11302433.0
2009-03-12 10:41:00,1.78039,1.78055,1.78019,1.78055,5521774.0
2009-03-12 10:42:00,1.78075,1.78089,1.78062,1.78062,8651335.0
2009-03-12 10:43:00,1.78055,1.78055,1.77907,1.77907,162328058.0
2009-03-12 10:44:00,1.77892,1.77892,1.77841,1.77862,14231124.0
2009-03-12 10:45:00,1.77869,1.77896,1.77869,1.77896,5579669.0
2009-03-12 10:46:00,1.77894,1.77932,1.77894,1.77932,8972429.0
2009-03-12 10:47:00,1.77902,1.77902,1.77784,1.77784,7973282.0
2009-03-12 10:48:00,1.77786,1.77786,1.77762,1.77762,6036971.0
2009-03-12 10:49:00,1.77744,1.77755,1.77725,1.77726,3618261.0
2009-03-12 10:50:00,1.77721,1.77721,1.7769,1.7769,15949929.0
2009-03-12 10:51:00,1.77684,1.77684,1.77667,1.77667,4718132.0
2009-03-12 10:52:00,1.77661,1.77661,1.77621,1.77621,7700345.0
2009-03-12 10:53:00,1.77614,1.77628,1.77585,1.77628,11282304.0
2009-03-12 10:54:00,1.77639,1.77653,1.77634,1.77634,1972832.0
2009-03-12 10:55:00,1.77626,1.77626,1.77555,1.77555,6896242.0
2009-03-12 10:56:00,1.77546,1.7755,1.77525,1.77525,7517192.0
2009-03-12 10:57:00,1.77501,1.77522,1.77477,1.77477,2130041.0
2009-03-12 10:58:00,1.77492,1.7756,1.77488,1.7756,16729210.0
2009-03-12 10:59:00,1.77577,1.77577,1.77531,1.77531,1490136.0
2009-03-12 11:00:00,1.77535,1.77554,1.77535,1.77549,3454170.0
2009-03-12 11:01:00,1.77536,1.77537,1.77506,1.7751,6620609.0
2009-03-12 11:02:00,1.7751,1.7751,1.77486,1.77487,6892737.0
2009-03-12 11:03:00,1.7748,1.7748,1.77398,1.77398,55909833.0
2009-03-12 11:04:00,1.77392,1.77392,1.77364,1.77364,4122422.0
2009-03-12 11:05:00,1.77358,1.77359,1.77331,1.77336,629348.0
2009-03-12 11:06:00,1.77332,1.77332,1.77294,1.77294,4837500.0
2009-03-12 11:07:00,1.77307,1.77396,1.77307,1.77396,3631311.0
2009-03-12 11:08:00,1.77397,1.7742,1.77394,1.77394,1036112.0
2009-03-12 11:09:00,1.77385,1.77385,1.77359,1.77359,5015290.0
2009-03-12 11:10:00,1.77356,1.77356,1.77337,1.77347,13986939.0
2009-03-12 11:11:00,1.77349,1.77383,1.77349,1.77383,2814698.0
2009-03-12 11:12:00,1.7739,1.77419,1.77379,1.7739,5349971.0
2009-03-12 11:13:00,1.77397,1.77398,1.77356,1.77356,5190994.0
2009-03-12 11:14:00,1.77377,1.77429,1.77377,1.77429,23788357.0
2009-03-12 11:15:00,1.77435,1.77512,1.77435,1.77503,15316372.0
2009-03-12 11:16:00,1.77503,1.77521,1.77494,1.77494,3375845.0
2009-03-12 11:17:00,1.77456,1.77529,1.77456,1.77529,70304958.0
2009-03-12 11:18:00,1.77556,1.77583,1.77535,1.77583,11271598.0
2009-03-12 11:19:00,1.77585,1.77617,1.77583,1.77617,4164109.0
2009-03-12 11:20:00,1.77626,1.77664,1.77613,1.77664,23674992.0
2009-03-12 11:21:00,1.77678,1.77678,1.77655,1.77659,9018967.0
2009-03-12 11:22:00,1.7766,1.7766,1.77619,1.77619,6179539.0
2009-03-12 11:23:00,1.77618,1.77618,1.7759,1.7759,10316018.0
2009-03-12 11:24:00,1.77583,1.77583,1.7755,1.7755,1184081.0
2009-03-12 11:25:00,1.77549,1.77549,1.77368,1.77379,17958656.0
2009-03-12 11:26:00,1.77384,1.77439,1.77384,1.77439,9521904.0
2009-03-12 11:27:00,1.77449,1.77486,1.77449,1.77475,83980988.0
2009-03-12 11:28:00,1.77466,1.77466,1.77451,1.77461,5273419.0
2009-03-12 11:29:00,1.77458,1.77462,1.77451,1.77451,2595688.0
2009-03-12 11:30:00,1.77442,1.77442,1.77428,1.77428,2029873.0
2009-03-12 11:31:00,1.77429,1.77435,1.77417,1.7742,17842047.0
2009-03-12 11:32:00,1.77423,1.77423,1.77369,1.77369,1758447.0
2009-03-12 11:33:00,1.7737,1.77387,1.77354,1.7738,10513197.0
2009-03-12 11:34:00,1.77386,1.77386,1.77362,1.77366,8587696.0
2009-03-12 11:35:00,1.77372,1.77415,1.77358,1.77415,4334908.0
2009-03-12 11:36:00,1.77413,1.77441,1.77413,1.77431,6172159.0
2009-03-12 11:37:00,1.77444,1.77484,1.77444,1.77484,5476884.0
2009-03-12 11:38:00,1.77481,1.77548,1.77456,1.77548,16197023.0
2009-03-12 11:39:00,1.77568,1.7759,1.77551,1.77551,7687438.0
2009-03-12 11:40:00,1.77557,1.77626,1.77557,1.77626,47811657.0
2009-03-12 11:41:00,1.77644,1.77665,1.77613,1.77613,73838788.0
2009-03-12 11:42:00,1.77581,1.77581,1.77499,1.77501,2647019.0
2009-03-12 11:43:00,1.775,1.7754,1.77481,1.77524,9331732.0
2009-03-12 11:44:00,1.77526,1.77546,1.77477,1.77477,7928459.0
2009-03-12 11:45:00,1.7747,1.7747,1.77456,1.77464,7773113.0
2009-03-12 11:46:00,1.77472,1.77503,1.77461,1.77467,4074110.0
2009-03-12 11:47:00,1.77445,1.77445,1.77429,1.77429,1226141.0
2009-03-12 11:48:00,1.77402,1.77415,1.77399,1.77415,8917050.0
2009-03-12 11:49:00,1.77428,1.77501,1.77428,1.775,7175100.0
2009-03-12 11:50:00,1.77471,1.77471,1.77432,1.77432,1897573.0
2009-03-12 11:51:00,1.77431,1.77431,1.77362,1.77362,3192345.0
2009-03-12 11:52:00,1.7738,1.77421,1.7738,1.77421,8252717.0
2009-03-12 11:53:00,1.77428,1.77451,1.77428,1.77448,2619214.0
2009-03-12 11:54:00,1.77447,1.77479,1.77447,1.77479,2568407.0
2009-03-12 11:55:00,1.77485,1.7751,1.77485,1.7751,1516105.0
2009-03-12 11:56:00,1.77512,1.7754,1.77512,1.7754,18209376.0
2009-03-12 11:57:00,1.77549,1.77613,1.77549,1.77613,30103274.0
2009-03-12 11:58:00,1.77605,1.77608,1.77594,1.77604,7583585.0
2009-03-12 11:59:00,1.77621,1.77646,1.77607,1.77629,12455656.0
2009-03-12 12:00:00,1.77647,1.7766,1.77624,1.7766,43706764.0
2009-03-12 12:01:00,1.77642,1.77642,1.77585,1.77585,11210242.0
2009-03-12 12:02:00,1.77588,1.77588,1.77435,1.77435,20640789.0
2009-03-12 12:03:00,1.77432,1.77491,1.77427,1.77491,16883157.0
2009-03-12 12:04:00,1.77511,1.77511,1.77447,1.77447,31489725.0
2009-03-12 12:05:00,1.77438,1.77477,1.7742,1.7742,1348939.0
2009-03-12 12:06:00,1.77409,1.77432,1.77271,1.77389,5070685.0
2009-03-12 12:07:00,1.77366,1.77366,1.77224,1.77224,11538871.0
2009-03-12 12:08:00,1.77218,1.77232,1.77182,1.77232,9351025.0
2009-03-12 12:09:00,1.77253,1.77256,1.77241,1.77253,4624365.0
2009-03-12 12:10:00,1.77275,1.77349,1.77275,1.77349,3615328.0
2009-03-12 12:11:00,1.77368,1.7741,1.77368,1.77381,5801359.0
2009-03-12 12:12:00,1.77364,1.77364,1.77336,1.77348,10329679.0
2009-03-12 12:13:00,1.77336,1.77336,1.77227,1.77244,45745196.0
2009-03-12 12:14:00,1.77233,1.77299,1.77226,1.77299,7814459.0
2009-03-12 12:15:00,1.77303,1.77327,1.77303,1.77327,5394888.0
2009-03-12 12:16:00,1.77328,1.77365,1.77322,1.77365,6247521.0
2009-03-12 12:17:00,1.77356,1.77395,1.77356,1.77388,9464572.0
2009-03-12 12:18:00,1.77398,1.77429,1.77398,1.77411,6971728.0
2009-03-12 12:19:00,1.77407,1.77423,1.77367,1.77423,7952885.0
2009-03-12 12:20:00,1.7742,1.7742,1.7739,1.7739,7389735.0
2009-03-12 12:21:00,1.77383,1.77383,1.77334,1.77334,11315573.0
2009-03-12 12:22:00,1.77321,1.77323,1.77309,1.77322,2168254.0
2009-03-12 12:23:00,1.77337,1.7739,1.77337,1.77377,7312158.0
2009-03-12 12:24:00,1.77395,1.77433,1.77395,1.77433,11028580.0
2009-03-12 12:25:00,1.77454,1.77454,1.77372,1.77395,17585433.0
2009-03-12 12:26:00,1.774,1.77407,1.77384,1.77407,9522733.0
2009-03-12 12:27:00,1.7742,1.77447,1.77419,1.77419,6249636.0
2009-03-12 12:28:00,1.77394,1.77394,1.77346,1.77346,6211386.0
2009-03-12 12:29:00,1.77336,1.77336,1.77247,1.77268,4299905.0
2009-03-12 12:30:00,1.77274,1.77282,1.77268,1.77274,706726.0
2009-03-12 12:31:00,1.77276,1.77339,1.77276,1.77336,963547.0
2009-03-12 12:32:00,1.77342,1.77382,1.7734,1.77382,4998467.0
2009-03-12 12:33:00,1.77373,1.77373,1.77325,1.77365,41523136.0
2009-03-12 12:34:00,1.77344,1.77344,1.77313,1.77343,1529080.0
2009-03-12 12:35:00,1.7734,1.7734,1.77294,1.77294,4123582.0
2009-03-12 12:36:00,1.77255,1.77348,1.77255,1.77348,7224623.0
2009-03-12 12:37:00,1.77358,1.7738,1.77343,1.77343,8018490.0
2009-03-12 12:38:00,1.77341,1.77345,1.77338,1.77345,10583137.0
2009-03-12 12:39:00,1.77349,1.77364,1.77349,1.77364,43712310.0
2009-03-12 12:40:00,1.77376,1.77432,1.77376,1.77432,5345857.0
2009-03-12 12:41:00,1.77435,1.77448,1.77413,1.77413,33949436.0
2009-03-12 12:42:00,1.77387,1.77387,1.77338,1.77354,3981724.0
2009-03-12 12:43:00,1.77345,1.77345,1.77297,1.77302,5965099.0
2009-03-12 12:44:00,1.77285,1.7733,1.77262,1.7733,3591470.0
2009-03-12 12:45:00,1.77332,1.77352,1.77332,1.77343,2721496.0
2009-03-12 12:46:00,1.77358,1.77403,1.77358,1.77387,23577634.0
2009-03-12 12:47:00,1.77382,1.77382,1.7736,1.77371,31890167.0
2009-03-12 12:48:00,1.77386,1.77426,1.77386,1.77413,56348197.0
2009-03-12 12:49:00,1.77411,1.77411,1.77335,1.77335,18497916.0
2009-03-12 12:50:00,1.77327,1.77337,1.77324,1.77337,4658074.0
2009-03-12 12:51:00,1.7733,1.77347,1.77319,1.77319,17394997.0
2009-03-12 12:52:00,1.77377,1.77394,1.77362,1.77362,1575084.0
2009-03-12 12:53:00,1.7733,1.77337,1.77319,1.77327,5192749.0
2009-03-12 12:54:00,1.77336,1.77352,1.77336,1.77342,12133031.0
2009-03-12 12:55:00,1.77338,1.77377,1.77338,1.77372,7394718.0
2009-03-12 12:56:00,1.77386,1.77412,1.77386,1.77412,4288266.0
2009-03-12 12:57:00,1.77431,1.77431,1.77374,1.77374,1368069.0
2009-03-12 12:58:00,1.77367,1.77369,1.77349,1.77369,3432040.0
2009-03-12 12:59:00,1.77379,1.77453,1.77379,1.77453,4851179.0
2009-03-12 13:00:00,1.77468,1.77581,1.77468,1.77581,5303925.0
2009-03-12 13:01:00,1.77596,1.77641,1.77596,1.77641,30694030.0
2009-03-12 13:02:00,1.7764,1.7764,1.77586,1.77586,6780047.0
2009-03-12 13:03:00,1.77572,1.77581,1.77567,1.77569,8322144.0
2009-03-12 13:04:00,1.77564,1.77564,1.77488,1.77506,3473785.0
2009-03-12 13:05:00,1.77476,1.77476,1.77406,1.77435,5605352.0
2009-03-12 13:06:00,1.7744,1.77448,1.77433,1.77436,2352642.0
2009-03-12 13:07:00,1.77419,1.77424,1.77416,1.77417,2139841.0
2009-03-12 13:08:00,1.77401,1.77402,1.77383,1.77389,18155559.0
2009-03-12 13:09:00,1.77403,1.77429,1.77377,1.77429,38967880.0
2009-03-12 13:10:00,1.77419,1.77419,1.77388,1.77389,5110468.0
2009-03-12 13:11:00,1.7739,1.7739,1.7737,1.77372,17255821.0
2009-03-12 13:12:00,1.77373,1.77402,1.7737,1.7737,8478860.0
2009-03-12 13:13:00,1.77376,1.77386,1.7736,1.7736,14084349.0
2009-03-12 13:14:00,1.77361,1.77388,1.77352,1.77388,9283869.0
2009-03-12 13:15:00,1.77385,1.77405,1.77385,1.77405,3041223.0
2009-03-12 13:16:00,1.77431,1.77456,1.7743,1.7743,1347140.0
2009-03-12 13:17:00,1.77415,1.77415,1.77408,1.77411,3111861.0
2009-03-12 13:18:00,1.77403,1.77421,1.77379,1.77379,1135520.0
2009-03-12 13:19:00,1.7738,1.77408,1.7738,1.77408,6933917.0
2009-03-12 13:20:00,1.77412,1.77416,1.77409,1.77411,9846402.0
2009-03-12 13:21:00,1.77406,1.77411,1.77378,1.77411,19690216.0
2009-03-12 13:22:00,1.7742,1.77435,1.77414,1.77435,38380427.0
2009-03-12 13:23:00,1.7743,1.77459,1.7743,1.77459,9028742.0
2009-03-12 13:24:00,1.77434,1.77492,1.77434,1.77471,10226636.0
2009-03-12 13:25:00,1.77478,1.77561,1.77478,1.77561,8898377.0
2009-03-12 13:26:00,1.77561,1.77562,1.77507,1.77562,4972104.0
2009-03-12 13:27:00,1.7755,1.7755,1.77505,1.77513,13892252.0
2009-03-12 13:28:00,1.77506,1.77548,1.77506,1.77524,9625985.0
2009-03-12 13:29:00,1.77541,1.77567,1.77541,1.77542,11173742.0
2009-03-12 13:30:00,1.77555,1.77577,1.77555,1.77561,4185319.0
2009-03-12 13:31:00,1.77568,1.77598,1.77462,1.77462,10223245.0
2009-03-12 13:32:00,1.77614,1.77643,1.77603,1.77643,958393.0
2009-03-12 13:33:00,1.77648,1.77674,1.77632,1.77632,6171884.0
2009-03-12 13:34:00,1.77637,1.77663,1.77614,1.77663,3534996.0
2009-03-12 13:35:00,1.77687,1.77687,1.7766,1.7768,3909148.0
2009-03-12 13:36:00,1.77661,1.77661,1.77503,1.77611,12874893.0
2009-03-12 13:37:00,1.77602,1.77619,1.77602,1.77611,29834378.0
2009-03-12 13:38:00,1.77607,1.77611,1.77585,1.77611,5611221.0
2009-03-12 13:39:00,1.77608,1.77611,1.77592,1.77606,3213304.0
2009-03-12 13:40:00,1.77607,1.77626,1.77607,1.77615,6974444.0
2009-03-12 13:41:00,1.77612,1.77624,1.77594,1.77623,2534794.0
2009-03-12 13:42:00,1.77621,1.77634,1.77611,1.77611,5439964.0
2009-03-12 13:43:00,1.77605,1.77608,1.77592,1.77592,3518243.0
2009-03-12 13:44:00,1.7759,1.77597,1.77577,1.77577,14898210.0
2009-03-12 13:45:00,1.7755,1.7755,1.77528,1.77528,1612590.0
2009-03-12 13:46:00,1.77536,1.77564,1.77536,1.77564,15153716.0
2009-03-12 13:47:00,1.77571,1.77649,1.77571,1.7761,33795540.0
2009-03-12 13:48:00,1.77587,1.77587,1.77556,1.77556,6613944.0
2009-03-12 13:49:00,1.77554,1.77584,1.77551,1.77584,28573310.0
2009-03-12 13:50:00,1.77584,1.77584,1.77572,1.77572,10770810.0
2009-03-12 13:51:00,1.77574,1.77595,1.77574,1.77595,6682716.0
2009-03-12 13:52:00,1.77609,1.77621,1.77582,1.77582,10643990.0
2009-03-12 13:53:00,1.77587,1.77589,1.77569,1.77589,9294602.0
2009-03-12 13:54:00,1.7759,1.77705,1.7759,1.77705,2380577.0
2009-03-12 13:55:00,1.77675,1.77684,1.7766,1.7766,1950775.0
2009-03-12 13:56:00,1.77678,1.77708,1.77671,1.77708,9015616.0
2009-03-12 13:57:00,1.77716,1.77772,1.77716,1.77772,6677664.0
2009-03-12 13:58:00,1.77776,1.77811,1.77776,1.77811,10158222.0
2009-03-12 13:59:00,1.77815,1.77874,1.77815,1.7784,8591104.0
2009-03-12 14:00:00,1.77845,1.779,1.77845,1.779,3014840.0
2009-03-12 14:01:00,1.77899,1.77948,1.77899,1.77947,2091189.0
2009-03-12 14:02:00,1.77971,1.77984,1.77952,1.77952,50544615.0
2009-03-12 14:03:00,1.77948,1.77948,1.77762,1.77799,93711576.0
2009-03-12 14:04:00,1.77798,1.77798,1.77749,1.77759,3854055.0
2009-03-12 14:05:00,1.77766,1.77822,1.77766,1.77822,21380245.0
2009-03-12 14:06:00,1.77826,1.77874,1.77826,1.77874,1432957.0
2009-03-12 14:07:00,1.77847,1.7786,1.77838,1.7786,7456913.0
2009-03-12 14:08:00,1.77858,1.77858,1.77834,1.77834,9429867.0
2009-03-12 14:09:00,1.77829,1.77833,1.7782,1.77824,5036662.0
2009-03-12 14:10:00,1.77836,1.77872,1.77836,1.77872,4958811.0
2009-03-12 14:11:00,1.77885,1.77965,1.77885,1.77965,4196744.0
2009-03-12 14:12:00,1.77961,1.77967,1.77878,1.77878,9257097.0
2009-03-12 14:13:00,1.77873,1.77873,1.77847,1.77847,9040957.0
2009-03-12 14:14:00,1.77846,1.77846,1.77813,1.77813,11742410.0
2009-03-12 14:15:00,1.77809,1.77809,1.77786,1.77786,9141037.0
2009-03-12 14:16:00,1.77781,1.77781,1.77746,1.77746,13312904.0
2009-03-12 14:17:00,1.77738,1.77738,1.77686,1.77686,2387018.0
2009-03-12 14:18:00,1.77693,1.77696,1.7768,1.77696,8441471.0
2009-03-12 14:19:00,1.77709,1.77723,1.77696,1.77723,6144789.0
2009-03-12 14:20:00,1.77719,1.77761,1.77719,1.77761,1298777.0
2009-03-12 14:21:00,1.77765,1.77794,1.7776,1.77794,25411452.0
2009-03-12 14:22:00,1.77784,1.77827,1.77784,1.77827,4716765.0
2009-03-12 14:23:00,1.77827,1.77851,1.77764,1.77764,7097448.0
2009-03-12 14:24:00,1.77764,1.77784,1.77759,1.77777,4472981.0
2009-03-12 14:25:00,1.77796,1.77842,1.77796,1.77842,10155370.0
2009-03-12 14:26:00,1.7786,1.77921,1.7786,1.77921,3466004.0
2009-03-12 14:27:00,1.77923,1.77977,1.77923,1.77977,23049517.0
2009-03-12 14:28:00,1.77969,1.77969,1.77941,1.77941,5530086.0
2009-03-12 14:29:00,1.77938,1.77938,1.77907,1.77907,3489930.0
2009-03-12 14:30:00,1.77901,1.77901,1.77857,1.77857,6490725.0
2009-03-12 14:31:00,1.77866,1.77889,1.77842,1.77845,7354505.0
2009-03-12 14:32:00,1.77854,1.7789,1.77814,1.7789,4913102.0
2009-03-12 14:33:00,1.77883,1.77884,1.77838,1.77838,7069920.0
2009-03-12 14:34:00,1.77827,1.77855,1.77827,1.77853,941118.0
2009-03-12 14:35:00,1.77836,1.77836,1.77773,1.77773,138210243.0
2009-03-12 14:36:00,1.77742,1.77744,1.77724,1.77744,10085707.0
2009-03-12 14:37:00,1.77753,1.77766,1.77749,1.77761,3382262.0
2009-03-12 14:38:00,1.77768,1.77775,1.77746,1.77746,1264270.0
2009-03-12 14:39:00,1.77747,1.77747,1.77726,1.77726,4349579.0
2009-03-12 14:40:00,1.77731,1.77753,1.77731,1.77752,8063248.0
2009-03-12 14:41:00,1.77761,1.77766,1.77728,1.77735,10292152.0
2009-03-12 14:42:00,1.77756,1.77778,1.77748,1.7776,7072551.0
2009-03-12 14:43:00,1.7775,1.77758,1.77726,1.77726,4493221.0
2009-03-12 14:44:00,1.77711,1.77733,1.77711,1.77733,54654642.0
2009-03-12 14:45:00,1.7773,1.77742,1.77722,1.77742,12742656.0
2009-03-12 14:46:00,1.77721,1.77721,1.7767,1.7767,14035412.0
2009-03-12 14:47:00,1.77673,1.77758,1.77673,1.77757,3674213.0
2009-03-12 14:48:00,1.77766,1.77823,1.77762,1.77823,5724210.0
2009-03-12 14:49:00,1.77837,1.77877,1.77837,1.77868,8898798.0
2009-03-12 14:50:00,1.77865,1.77865,1.77745,1.77745,6705206.0
2009-03-12 14:51:00,1.77737,1.77799,1.77737,1.77799,25950990.0
2009-03-12 14:52:00,1.77811,1.77847,1.77771,1.77847,4767703.0
2009-03-12 14:53:00,1.77866,1.77874,1.7785,1.77874,11253658.0
2009-03-12 14:54:00,1.77889,1.77889,1.77844,1.77844,3917810.0
2009-03-12 14:55:00,1.77845,1.77845,1.77824,1.77824,22201885.0
2009-03-12 14:56:00,1.77805,1.77816,1.77792,1.77792,5165806.0
2009-03-12 14:57:00,1.77781,1.77784,1.77745,1.77745,8979962.0
2009-03-12 14:58:00,1.77736,1.77736,1.77706,1.77716,18768981.0
2009-03-12 14:59:00,1.77714,1.77714,1.77586,1.77586,41439008.0
2009-03-12 15:00:00,1.77574,1.77584,1.7756,1.77584,6650438.0
2009-03-12 15:01:00,1.77571,1.77571,1.7735,1.77377,34522584.0
2009-03-12 15:02:00,1.77402,1.77402,1.77307,1.77307,15902899.0
2009-03-12 15:03:00,1.77297,1.77297,1.77277,1.77293,7330420.0
2009-03-12 15:04:00,1.77284,1.77284,1.77196,1.77196,1735129.0
2009-03-12 15:05:00,1.77189,1.77189,1.77105,1.77105,14542024.0
2009-03-12 15:06:00,1.77102,1.77102,1.77024,1.77024,794489.0
2009-03-12 15:07:00,1.77007,1.77071,1.77001,1.77013,18709753.0
2009-03-12 15:08:00,1.77005,1.77005,1.76968,1.76968,2345388.0
2009-03-12 15:09:00,1.76959,1.76959,1.76918,1.76923,1901808.0
2009-03-12 15:10:00,1.76922,1.7698,1.76893,1.7698,25648661.0
2009-03-12 15:11:00,1.76988,1.7699,1.76944,1.76944,1532176.0
2009-03-12 15:12:00,1.7692,1.76968,1.7692,1.76968,6699471.0
2009-03-12 15:13:00,1.76969,1.77001,1.76969,1.77001,14312614.0
2009-03-12 15:14:00,1.77007,1.77039,1.77003,1.77021,4567943.0
2009-03-12 15:15:00,1.77016,1.77016,1.76925,1.76926,6461087.0
2009-03-12 15:16:00,1.76926,1.77074,1.76926,1.77074,3396801.0
2009-03-12 15:17:00,1.77105,1.77199,1.77094,1.77122,49940160.0
2009-03-12 15:18:00,1.77126,1.77128,1.77095,1.77095,4582345.0
2009-03-12 15:19:00,1.77071,1.77071,1.77031,1.77031,25204335.0
2009-03-12 15:20:00,1.77025,1.77043,1.77005,1.77032,5620414.0
2009-03-12 15:21:00,1.77056,1.77148,1.77056,1.77122,5842490.0
2009-03-12 15:22:00,1.77123,1.77123,1.77093,1.77094,2821306.0
2009-03-12 15:23:00,1.7705,1.77086,1.7705,1.77061,5634263.0
2009-03-12 15:24:00,1.77058,1.77115,1.77049,1.77115,4853346.0
2009-03-12 15:25:00,1.77119,1.77119,1.77084,1.77111,5776902.0
2009-03-12 15:26:00,1.77139,1.77161,1.77139,1.77161,19060250.0
2009-03-12 15:27:00,1.77181,1.77181,1.77109,1.77153,33697261.0
2009-03-12 15:28:00,1.77169,1.77195,1.77165,1.77195,43456704.0
2009-03-12 15:29:00,1.77223,1.77256,1.77201,1.77255,4305170.0
2009-03-12 15:30:00,1.77238,1.77238,1.77183,1.77183,4470828.0
2009-03-12 15:31:00,1.77166,1.77172,1.77129,1.77172,5009460.0
2009-03-12 15:32:00,1.7718,1.77199,1.77163,1.77199,7624766.0
2009-03-12 15:33:00,1.77201,1.77267,1.77201,1.7726,17411328.0
2009-03-12 15:34:00,1.77254,1.77254,1.77199,1.77199,4211292.0
2009-03-12 15:35:00,1.77204,1.77204,1.77157,1.77166,2734805.0
2009-03-12 15:36:00,1.77141,1.77141,1.77096,1.77096,8457767.0
2009-03-12 15:37:00,1.771,1.77123,1.77099,1.77123,1123044.0
2009-03-12 15:38:00,1.77128,1.77169,1.77125,1.77169,13114355.0
2009-03-12 15:39:00,1.77172,1.77202,1.77163,1.77173,2054199.0
2009-03-12 15:40:00,1.77167,1.77218,1.7709,1.7711,65429043.0
2009-03-12 15:41:00,1.77108,1.77108,1.77042,1.77076,72010263.0
2009-03-12 15:42:00,1.77101,1.77191,1.77101,1.77191,2331653.0
2009-03-12 15:43:00,1.77195,1.77202,1.77144,1.77144,30323020.0
2009-03-12 15:44:00,1.77132,1.77136,1.77076,1.77114,4441393.0
2009-03-12 15:45:00,1.77114,1.77151,1.77114,1.77119,189109035.0
2009-03-12 15:46:00,1.77113,1.77113,1.77072,1.77083,8575929.0
2009-03-12 15:47:00,1.77085,1.77112,1.77085,1.77112,3474673.0
2009-03-12 15:48:00,1.77115,1.7714,1.77111,1.7714,10103433.0
2009-03-12 15:49:00,1.77146,1.77171,1.77146,1.77171,4744735.0
2009-03-12 15:50:00,1.77173,1.77246,1.77173,1.77201,28518183.0
2009-03-12 15:51:00,1.77198,1.77198,1.77139,1.77139,27091343.0
2009-03-12 15:52:00,1.77128,1.77134,1.77091,1.77134,6959317.0
2009-03-12 15:53:00,1.77123,1.77123,1.77014,1.77014,2619834.0
2009-03-12 15:54:00,1.7699,1.7699,1.76947,1.76947,28571616.0
2009-03-12 15:55:00,1.76949,1.76949,1.76914,1.76914,4652953.0
2009-03-12 15:56:00,1.76909,1.76975,1.76898,1.76975,7211524.0
2009-03-12 15:57:00,1.76985,1.77026,1.76985,1.77026,2848944.0
2009-03-12 15:58:00,1.77026,1.77076,1.77026,1.77055,2639411.0
2009-03-12 15:59:00,1.7705,1.77073,1.76998,1.77,56777980.0
2009-03-12 16:00:00,1.77013,1.77073,1.77012,1.77059,17281578.0
2009-03-12 16:01:00,1.77079,1.77147,1.77079,1.77147,16768866.0
2009-03-12 16:02:00,1.77148,1.77148,1.77112,1.77112,2773871.0
2009-03-12 16:03:00,1.77112,1.77134,1.77112,1.77134,3966694.0
2009-03-12 16:04:00,1.77144,1.77244,1.77144,1.77244,6584163.0
2009-03-12 16:05:00,1.77246,1.77246,1.7719,1.77205,5353042.0
2009-03-12 16:06:00,1.77186,1.77186,1.77142,1.7716,13713250.0
2009-03-12 16:07:00,1.77174,1.77226,1.77174,1.77214,1539623.0
2009-03-12 16:08:00,1.77216,1.77247,1.77215,1.77247,10705648.0
2009-03-12 16:09:00,1.77249,1.77269,1.77249,1.77267,7772562.0
2009-03-12 16:10:00,1.77277,1.77307,1.77273,1.77307,8350712.0
2009-03-12 16:11:00,1.77306,1.77339,1.77297,1.77339,32510637.0
2009-03-12 16:12:00,1.77338,1.77365,1.77335,1.77365,10527465.0
2009-03-12 16:13:00,1.77371,1.77397,1.77369,1.77397,17443955.0
2009-03-12 16:14:00,1.77403,1.77432,1.77402,1.77432,3733447.0
2009-03-12 16:15:00,1.77432,1.77477,1.77432,1.77467,33832618.0
2009-03-12 16:16:00,1.77456,1.77476,1.77453,1.77476,3177966.0
2009-03-12 16:17:00,1.77486,1.77551,1.77484,1.77551,8959653.0
2009-03-12 16:18:00,1.77558,1.77604,1.7754,1.77576,9394557.0
2009-03-12 16:19:00,1.77577,1.77592,1.7754,1.77592,5833815.0
2009-03-12 16:20:00,1.77592,1.77601,1.77585,1.77592,3694822.0
2009-03-12 16:21:00,1.77561,1.77561,1.77525,1.77525,19732055.0
2009-03-12 16:22:00,1.77528,1.77528,1.77485,1.77485,18760983.0
2009-03-12 16:23:00,1.77486,1.77486,1.7746,1.7746,9639646.0
2009-03-12 16:24:00,1.77456,1.77456,1.77424,1.77424,2566983.0
2009-03-12 16:25:00,1.77428,1.77428,1.77406,1.77406,6337234.0
2009-03-12 16:26:00,1.77397,1.77397,1.77369,1.77369,3054567.0
2009-03-12 16:27:00,1.77368,1.77368,1.77334,1.77334,12165212.0
2009-03-12 16:28:00,1.7734,1.7734,1.77282,1.77292,3171992.0
2009-03-12 16:29:00,1.77295,1.77295,1.77264,1.77264,3189187.0
2009-03-12 16:30:00,1.77252,1.77252,1.77236,1.77236,1831198.0
2009-03-12 16:31:00,1.77232,1.77232,1.77199,1.77205,1086834.0
2009-03-12 16:32:00,1.77198,1.77198,1.76996,1.77032,32018900.0
2009-03-12 16:33:00,1.77046,1.77086,1.77046,1.77086,26252338.0
2009-03-12 16:34:00,1.77094,1.77094,1.77004,1.77006,5244036.0
2009-03-12 16:35:00,1.77017,1.77085,1.77014,1.77085,197460774.0
2009-03-12 16:36:00,1.77101,1.77133,1.77095,1.77133,4308380.0
2009-03-12 16:37:00,1.77127,1.77181,1.77121,1.77181,9423902.0
2009-03-12 16:38:00,1.77187,1.77239,1.77187,1.77206,21251445.0
2009-03-12 16:39:00,1.77219,1.77245,1.77219,1.77245,24741459.0
2009-03-12 16:40:00,1.77249,1.77314,1.77243,1.77314,18640611.0
2009-03-12 16:41:00,1.77293,1.77293,1.77226,1.77226,4568250.0
2009-03-12 16:42:00,1.77239,1.77289,1.77236,1.77289,4459528.0
2009-03-12 16:43:00,1.77303,1.7736,1.77303,1.7736,17393651.0
2009-03-12 16:44:00,1.77363,1.77389,1.77285,1.77285,115158478.0
2009-03-12 16:45:00,1.77273,1.77273,1.77238,1.77265,5065000.0
2009-03-12 16:46:00,1.77273,1.77308,1.77273,1.77308,16203830.0
2009-03-12 16:47:00,1.77313,1.77352,1.77313,1.77352,45289295.0
2009-03-12 16:48:00,1.77352,1.77365,1.77352,1.77352,14162330.0
2009-03-12 16:49:00,1.77348,1.77348,1.77309,1.77322,2163363.0
2009-03-12 16:50:00,1.77335,1.77455,1.77335,1.77455,6258351.0
2009-03-12 16:51:00,1.77462,1.77462,1.77437,1.77452,8538011.0
2009-03-12 16:52:00,1.77462,1.77545,1.77462,1.77545,5219343.0
2009-03-12 16:53:00,1.77551,1.77578,1.77551,1.77578,1904807.0
2009-03-12 16:54:00,1.77587,1.77599,1.77567,1.77567,3131433.0
2009-03-12 16:55:00,1.77559,1.77604,1.77559,1.77604,1520771.0
2009-03-12 16:56:00,1.77605,1.77684,1.77605,1.77684,26239647.0
2009-03-12 16:57:00,1.77691,1.77728,1.77685,1.77728,4747325.0
2009-03-12 16:58:00,1.77705,1.77734,1.77676,1.77734,163851975.0
2009-03-12 16:59:00,1.77759,1.77826,1.77759,1.77826,5231400.0
2009-03-12 17:00:00,1.77835,1.77835,1.77791,1.77791,3704776.0
2009-03-12 17:01:00,1.77783,1.77789,1.77764,1.77787,12415161.0
2009-03-12 17:02:00,1.7777,1.7777,1.77699,1.77699,2160355.0
2009-03-12 17:03:00,1.77704,1.77731,1.77691,1.77691,32013594.0
2009-03-12 17:04:00,1.77681,1.77705,1.77681,1.77705,1109490.0
2009-03-12 17:05:00,1.77691,1.77694,1.77648,1.77694,7706577.0
2009-03-12 17:06:00,1.77705,1.77717,1.77672,1.77717,8990930.0
2009-03-12 17:07:00,1.77735,1.77749,1.77725,1.77736,5282282.0
2009-03-12 17:08:00,1.77743,1.77795,1.77742,1.77795,2183712.0
2009-03-12 17:09:00,1.77804,1.77823,1.77804,1.77823,4615805.0
2009-03-12 17:10:00,1.77839,1.77868,1.77837,1.77868,7865646.0
2009-03-12 17:11:00,1.77871,1.77932,1.77871,1.77932,3363824.0
2009-03-12 17:12:00,1.77908,1.77908,1.77869,1.77901,6554622.0
2009-03-12 17:13:00,1.77907,1.77907,1.77869,1.77869,26756460.0
2009-03-12 17:14:00,1.77866,1.77866,1.77828,1.77828,10322579.0
2009-03-12 17:15:00,1.77815,1.77825,1.77809,1.77814,5185915.0
2009-03-12 17:16:00,1.77806,1.77807,1.7779,1.77807,72322210.0
2009-03-12 17:17:00,1.778,1.77857,1.778,1.77857,2273764.0
2009-03-12 17:18:00,1.77871,1.77965,1.77871,1.77965,9609663.0
2009-03-12 17:19:00,1.77831,1.78018,1.77831,1.78007,5682364.0
2009-03-12 17:20:00,1.78025,1.78049,1.78022,1.78049,3848932.0
2009-03-12 17:21:00,1.78056,1.78075,1.78056,1.78075,2181595.0
2009-03-12 17:22:00,1.7808,1.78112,1.78061,1.78085,2618476.0
2009-03-12 17:23:00,1.78063,1.78063,1.78006,1.78006,1752476.0
2009-03-12 17:24:00,1.77993,1.77993,1.77947,1.77947,2832500.0
2009-03-12 17:25:00,1.77936,1.77939,1.77916,1.77916,9726384.0
2009-03-12 17:26:00,1.77889,1.77897,1.77867,1.77867,44906001.0
2009-03-12 17:27:00,1.77863,1.77883,1.77854,1.77883,2547392.0
2009-03-12 17:28:00,1.77922,1.77967,1.77922,1.77967,3998219.0
2009-03-12 17:29:00,1.77974,1.77974,1.77954,1.7796,25312042.0
2009-03-12 17:30:00,1.7797,1.77973,1.77952,1.77952,7578719.0
2009-03-12 17:31:00,1.77934,1.77948,1.7791,1.77948,6810790.0
2009-03-12 17:32:00,1.77947,1.77947,1.77866,1.77866,17783592.0
2009-03-12 17:33:00,1.77867,1.77868,1.77842,1.77868,8536924.0
2009-03-12 17:34:00,1.77879,1.77898,1.77879,1.77888,9706810.0
2009-03-12 17:35:00,1.77903,1.7793,1.77865,1.7793,13017139.0
2009-03-12 17:36:00,1.77953,1.78007,1.77953,1.78007,9076429.0
2009-03-12 17:37:00,1.7802,1.78078,1.7802,1.78062,11713941.0
2009-03-12 17:38:00,1.78106,1.78133,1.78106,1.78133,799629.0
2009-03-12 17:39:00,1.78132,1.78162,1.78044,1.78088,3755697.0
2009-03-12 17:40:00,1.78102,1.78136,1.78101,1.78122,5327215.0
2009-03-12 17:41:00,1.78114,1.78118,1.78103,1.78118,8505501.0
2009-03-12 17:42:00,1.78114,1.78114,1.78068,1.78068,9767248.0
2009-03-12 17:43:00,1.7803,1.78122,1.7803,1.78122,15444207.0
2009-03-12 17:44:00,1.78137,1.78147,1.78115,1.78115,12081784.0
2009-03-12 17:45:00,1.7811,1.7811,1.78044,1.78073,16809000.0
2009-03-12 17:46:00,1.78076,1.78089,1.78046,1.78046,6347180.0
2009-03-12 17:47:00,1.78025,1.78025,1.77973,1.77996,5144887.0
2009-03-12 17:48:00,1.78006,1.78006,1.77989,1.77993,9294524.0
2009-03-12 17:49:00,1.77987,1.77987,1.77935,1.77941,3873747.0
2009-03-12 17:50:00,1.7792,1.7792,1.77846,1.77846,25540984.0
2009-03-12 17:51:00,1.77846,1.77846,1.77815,1.77838,14720184.0
2009-03-12 17:52:00,1.77829,1.77837,1.77815,1.77815,1547554.0
2009-03-12 17:53:00,1.77816,1.77816,1.7777,1.7777,10386194.0
2009-03-12 17:54:00,1.77761,1.77787,1.77761,1.77783,8676657.0
2009-03-12 17:55:00,1.77781,1.77792,1.77781,1.77783,135922500.0
2009-03-12 17:56:00,1.77793,1.77824,1.77793,1.7781,8535664.0
2009-03-12 17:57:00,1.77811,1.77824,1.77797,1.77798,9938844.0
2009-03-12 17:58:00,1.77803,1.77846,1.77803,1.77846,4389360.0
2009-03-12 17:59:00,1.77869,1.77895,1.77869,1.77895,5542044.0
2009-03-12 18:00:00,1.77897,1.78001,1.77897,1.78001,32939352.0
2009-03-12 18:01:00,1.7801,1.78044,1.7801,1.78044,2611288.0
2009-03-12 18:02:00,1.78052,1.78078,1.78012,1.78071,14506259.0
2009-03-12 18:03:00,1.78085,1.78119,1.78085,1.78119,3898409.0
2009-03-12 18:04:00,1.78121,1.78147,1.78121,1.78147,5154895.0
2009-03-12 18:05:00,1.7815,1.7815,1.78082,1.78082,18990315.0
2009-03-12 18:06:00,1.78058,1.78063,1.78046,1.78046,4055177.0
2009-03-12 18:07:00,1.78042,1.78062,1.78042,1.78057,43608020.0
2009-03-12 18:08:00,1.78073,1.78091,1.78073,1.78081,11575086.0
2009-03-12 18:09:00,1.78064,1.78064,1.78035,1.78062,1862720.0
2009-03-12 18:10:00,1.78065,1.78065,1.78038,1.78038,13158331.0
2009-03-12 18:11:00,1.7804,1.78058,1.78038,1.78057,1596282.0
2009-03-12 18:12:00,1.78059,1.78059,1.77945,1.77948,33390888.0
2009-03-12 18:13:00,1.77947,1.77947,1.77912,1.77916,22554576.0
2009-03-12 18:14:00,1.77919,1.77919,1.77876,1.77885,4561958.0
2009-03-12 18:15:00,1.77887,1.77887,1.77844,1.77844,3805392.0
2009-03-12 18:16:00,1.77855,1.77855,1.77799,1.77812,6355843.0
2009-03-12 18:17:00,1.77808,1.77808,1.77735,1.77768,7794617.0
2009-03-12 18:18:00,1.77761,1.77761,1.77739,1.77739,3208981.0
2009-03-12 18:19:00,1.77734,1.77734,1.77641,1.77642,45183264.0
2009-03-12 18:20:00,1.77664,1.77754,1.77664,1.77754,28917544.0
2009-03-12 18:21:00,1.77762,1.77798,1.77762,1.77793,7184071.0
2009-03-12 18:22:00,1.77796,1.77838,1.77772,1.77815,414532.0
2009-03-12 18:23:00,1.77814,1.77814,1.77767,1.77772,5555217.0
2009-03-12 18:24:00,1.77766,1.77766,1.77607,1.77741,1548756.0
2009-03-12 18:25:00,1.77738,1.77738,1.77714,1.77714,3933981.0
2009-03-12 18:26:00,1.77688,1.777,1.77664,1.77666,5411119.0
2009-03-12 18:27:00,1.77696,1.77749,1.77696,1.77749,47335218.0
2009-03-12 18:28:00,1.7775,1.7775,1.77713,1.77713,6298051.0
2009-03-12 18:29:00,1.77707,1.77707,1.77552,1.77667,27904834.0
2009-03-12 18:30:00,1.77665,1.77665,1.77622,1.77622,3910789.0
2009-03-12 18:31:00,1.77626,1.77629,1.77604,1.77605,10069573.0
2009-03-12 18:32:00,1.77598,1.77598,1.77573,1.77573,3685778.0
2009-03-12 18:33:00,1.77571,1.77633,1.77571,1.77633,11624219.0
2009-03-12 18:34:00,1.77633,1.77633,1.77594,1.77594,5834743.0
2009-03-12 18:35:00,1.77599,1.77616,1.77586,1.77616,52382490.0
2009-03-12 18:36:00,1.77596,1.77596,1.77546,1.77546,2637210.0
2009-03-12 18:37:00,1.77545,1.77563,1.77532,1.77563,34120512.0
2009-03-12 18:38:00,1.77548,1.77557,1.7753,1.77557,1723095.0
2009-03-12 18:39:00,1.77557,1.77579,1.77539,1.77539,1919703.0
2009-03-12 18:40:00,1.77537,1.77544,1.77521,1.77528,2956851.0
2009-03-12 18:41:00,1.77527,1.77527,1.77479,1.77479,2728782.0
2009-03-12 18:42:00,1.77472,1.77477,1.77452,1.77452,2530849.0
2009-03-12 18:43:00,1.77451,1.77451,1.77417,1.77417,31474026.0
2009-03-12 18:44:00,1.77419,1.77445,1.77418,1.77445,2617319.0
2009-03-12 18:45:00,1.77461,1.7747,1.77454,1.77458,8180987.0
2009-03-12 18:46:00,1.77478,1.77488,1.77476,1.77476,3238114.0
2009-03-12 18:47:00,1.7748,1.77495,1.7748,1.77487,15709788.0
2009-03-12 18:48:00,1.77479,1.77481,1.77455,1.77481,7119629.0
2009-03-12 18:49:00,1.77474,1.77486,1.77474,1.77476,6572099.0
2009-03-12 18:50:00,1.77473,1.77482,1.77466,1.77466,21823632.0
2009-03-12 18:51:00,1.77461,1.77469,1.77456,1.77458,61334712.0
2009-03-12 18:52:00,1.77452,1.77452,1.77381,1.77381,3032272.0
2009-03-12 18:53:00,1.77387,1.77387,1.77305,1.77323,8324276.0
2009-03-12 18:54:00,1.77338,1.77358,1.77338,1.77341,7489624.0
2009-03-12 18:55:00,1.77353,1.77401,1.77353,1.77401,9950921.0
2009-03-12 18:56:00,1.77422,1.77452,1.77422,1.77438,5253961.0
2009-03-12 18:57:00,1.77419,1.77449,1.77419,1.77449,5955756.0
2009-03-12 18:58:00,1.7744,1.77441,1.77425,1.77428,5367716.0
2009-03-12 18:59:00,1.77413,1.77413,1.77376,1.77394,18538179.0
2009-03-12 19:00:00,1.77406,1.77426,1.77387,1.77392,6282379.0
2009-03-12 19:01:00,1.77382,1.77393,1.77357,1.77393,5951820.0
2009-03-12 19:02:00,1.77413,1.77501,1.77413,1.77501,4224644.0
2009-03-12 19:03:00,1.77504,1.77529,1.77504,1.77525,11561780.0
2009-03-12 19:04:00,1.77535,1.77557,1.77535,1.77556,1952441.0
2009-03-12 19:05:00,1.77563,1.77588,1.77563,1.77588,2395899.0
2009-03-12 19:06:00,1.77594,1.77635,1.77576,1.77635,4001429.0
2009-03-12 19:07:00,1.77639,1.77663,1.77639,1.77663,27282462.0
2009-03-12 19:08:00,1.77661,1.77702,1.77661,1.77702,2983727.0
2009-03-12 19:09:00,1.77707,1.77895,1.77707,1.77895,13921732.0
2009-03-12 19:10:00,1.77895,1.77899,1.77864,1.77886,8732452.0
2009-03-12 19:11:00,1.77878,1.77878,1.77818,1.77818,5336274.0
2009-03-12 19:12:00,1.77795,1.77798,1.77753,1.77798,21564887.0
2009-03-12 19:13:00,1.77802,1.77837,1.77802,1.77825,2218493.0
2009-03-12 19:14:00,1.77805,1.77805,1.77701,1.77701,4236801.0
2009-03-12 19:15:00,1.77689,1.77716,1.77672,1.77716,9046098.0
2009-03-12 19:16:00,1.77726,1.77743,1.77726,1.7773,4029167.0
2009-03-12 19:17:00,1.77711,1.77711,1.77669,1.77673,22373665.0
2009-03-12 19:18:00,1.77684,1.77702,1.77681,1.77702,9976367.0
2009-03-12 19:19:00,1.77711,1.77733,1.77694,1.77733,5690878.0
2009-03-12 19:20:00,1.77742,1.77742,1.77728,1.77737,2590157.0
2009-03-12 19:21:00,1.77726,1.77726,1.77695,1.77702,3511413.0
2009-03-12 19:22:00,1.77688,1.77688,1.77655,1.77668,4308412.0
2009-03-12 19:23:00,1.77689,1.77793,1.77689,1.77793,3230390.0
2009-03-12 19:24:00,1.77792,1.77806,1.77769,1.77769,5453006.0
2009-03-12 19:25:00,1.77758,1.77758,1.77714,1.77714,27914124.0
2009-03-12 19:26:00,1.77702,1.7771,1.77695,1.77695,6902483.0
2009-03-12 19:27:00,1.77711,1.77744,1.77711,1.77744,4075707.0
2009-03-12 19:28:00,1.77745,1.77766,1.77745,1.77766,3987893.0
2009-03-12 19:29:00,1.77775,1.778,1.77775,1.778,5656051.0
2009-03-12 19:30:00,1.77804,1.77833,1.77804,1.77833,8543174.0
2009-03-12 19:31:00,1.77837,1.7786,1.77832,1.7786,8321263.0
2009-03-12 19:32:00,1.77867,1.779,1.77867,1.779,26409716.0
2009-03-12 19:33:00,1.77905,1.77934,1.77905,1.77934,7897957.0
2009-03-12 19:34:00,1.77933,1.77962,1.77933,1.77962,4015661.0
2009-03-12 19:35:00,1.77963,1.78004,1.77963,1.78004,3009985.0
2009-03-12 19:36:00,1.78007,1.78029,1.77999,1.78029,5521065.0
2009-03-12 19:37:00,1.78033,1.78037,1.78009,1.78009,790470.0
2009-03-12 19:38:00,1.78007,1.78007,1.7798,1.7798,9917208.0
2009-03-12 19:39:00,1.7797,1.77974,1.77921,1.77926,6612665.0
2009-03-12 19:40:00,1.77912,1.77912,1.77889,1.77912,3878587.0
2009-03-12 19:41:00,1.77915,1.78012,1.77915,1.78012,5503560.0
2009-03-12 19:42:00,1.78035,1.78065,1.78034,1.78034,4346788.0
2009-03-12 19:43:00,1.77997,1.77997,1.77913,1.77913,1583517.0
2009-03-12 19:44:00,1.77931,1.77946,1.7791,1.7791,15088447.0
2009-03-12 19:45:00,1.77905,1.77937,1.77905,1.77937,7033932.0
2009-03-12 19:46:00,1.77932,1.77965,1.77932,1.77965,4011054.0
2009-03-12 19:47:00,1.77963,1.77963,1.77942,1.77952,5423019.0
2009-03-12 19:48:00,1.77953,1.77964,1.77949,1.77949,2627327.0
2009-03-12 19:49:00,1.77959,1.77967,1.77954,1.77956,15292244.0
2009-03-12 19:50:00,1.77965,1.77977,1.7795,1.7795,8266281.0
2009-03-12 19:51:00,1.77937,1.77945,1.77914,1.77945,12988560.0
2009-03-12 19:52:00,1.77942,1.77942,1.77916,1.77916,10906385.0
2009-03-12 19:53:00,1.77907,1.77907,1.7786,1.7786,4278174.0
2009-03-12 19:54:00,1.77843,1.77843,1.7779,1.7779,11492543.0
2009-03-12 19:55:00,1.77783,1.77805,1.77766,1.77805,4807637.0
2009-03-12 19:56:00,1.77812,1.77833,1.77807,1.77833,2912982.0
2009-03-12 19:57:00,1.77839,1.77872,1.77839,1.77872,6211320.0
2009-03-12 19:58:00,1.7788,1.77966,1.7788,1.77966,47383680.0
2009-03-12 19:59:00,1.77974,1.77993,1.77951,1.77993,8817954.0
2009-03-12 20:00:00,1.78003,1.78021,1.78003,1.78012,6276136.0
2009-03-12 20:01:00,1.78031,1.78048,1.78031,1.78035,10127675.0
2009-03-12 20:02:00,1.78048,1.78072,1.7804,1.7804,18222005.0
2009-03-12 20:03:00,1.7802,1.7802,1.77956,1.77956,8144442.0
2009-03-12 20:04:00,1.77946,1.77946,1.77924,1.77935,47954610.0
2009-03-12 20:05:00,1.77938,1.77943,1.77894,1.77894,5035200.0
2009-03-12 20:06:00,1.77901,1.77901,1.77888,1.77889,3976985.0
2009-03-12 20:07:00,1.77885,1.77885,1.77853,1.77853,4447771.0
2009-03-12 20:08:00,1.77861,1.77885,1.77861,1.77881,4923325.0
2009-03-12 20:09:00,1.77881,1.7789,1.77864,1.77864,11514917.0
2009-03-12 20:10:00,1.7785,1.77902,1.77714,1.77902,4161740.0
2009-03-12 20:11:00,1.77888,1.77888,1.77852,1.77858,11080352.0
2009-03-12 20:12:00,1.77841,1.77841,1.77815,1.77835,11675758.0
2009-03-12 20:13:00,1.77853,1.77869,1.7782,1.7782,41924217.0
2009-03-12 20:14:00,1.77823,1.77832,1.77761,1.77802,3220575.0
2009-03-12 20:15:00,1.77807,1.77814,1.77801,1.77803,4299449.0
2009-03-12 20:16:00,1.77801,1.7781,1.77792,1.7781,815301.0
2009-03-12 20:17:00,1.77809,1.77809,1.77794,1.77802,3080862.0
2009-03-12 20:18:00,1.77801,1.77801,1.77772,1.77785,1043076.0
2009-03-12 20:19:00,1.77779,1.77809,1.77779,1.77809,3270478.0
2009-03-12 20:20:00,1.77809,1.77828,1.77809,1.77828,12052239.0
2009-03-12 20:21:00,1.77825,1.77825,1.77766,1.77793,6681546.0
2009-03-12 20:22:00,1.7764,1.77828,1.7764,1.77796,5956997.0
2009-03-12 20:23:00,1.77783,1.77788,1.77746,1.77746,17470457.0
2009-03-12 20:24:00,1.77759,1.77762,1.77742,1.77742,18774429.0
2009-03-12 20:25:00,1.77748,1.77771,1.77748,1.77771,4646293.0
2009-03-12 20:26:00,1.77779,1.77787,1.7777,1.77782,4133015.0
2009-03-12 20:27:00,1.77788,1.77807,1.77781,1.77807,937415.0
2009-03-12 20:28:00,1.77812,1.77823,1.77789,1.77789,9647696.0
2009-03-12 20:29:00,1.77796,1.77801,1.77786,1.77799,3922557.0
2009-03-12 20:30:00,1.77788,1.77788,1.77754,1.77754,18382382.0
2009-03-12 20:31:00,1.77761,1.77761,1.77736,1.77736,12287260.0
2009-03-12 20:32:00,1.77723,1.77734,1.77716,1.77734,5382499.0
2009-03-12 20:33:00,1.77725,1.77745,1.77725,1.77735,8237163.0
2009-03-12 20:34:00,1.77728,1.77749,1.77704,1.77738,4239189.0
2009-03-12 20:35:00,1.77738,1.7775,1.77729,1.7775,3844246.0
2009-03-12 20:36:00,1.77747,1.77747,1.77739,1.77742,1977882.0
2009-03-12 20:37:00,1.77737,1.77746,1.77681,1.77746,12507559.0
2009-03-12 20:38:00,1.77738,1.77744,1.77716,1.77744,12465310.0
2009-03-12 20:39:00,1.77748,1.77757,1.77748,1.77753,891430.0
2009-03-12 20:40:00,1.77755,1.77755,1.77701,1.77701,13812744.0
2009-03-12 20:41:00,1.77705,1.77705,1.77679,1.77692,3301613.0
2009-03-12 20:42:00,1.777,1.77737,1.777,1.77737,10558335.0
2009-03-12 20:43:00,1.77745,1.77756,1.77732,1.77732,4107085.0
2009-03-12 20:44:00,1.77747,1.77784,1.77747,1.77784,10902751.0
2009-03-12 20:45:00,1.77792,1.7782,1.7777,1.7782,1119395.0
2009-03-12 20:46:00,1.77815,1.77815,1.778,1.77806,3585681.0
2009-03-12 20:47:00,1.77819,1.77844,1.77819,1.77833,1521278.0
2009-03-12 20:48:00,1.77824,1.77843,1.77822,1.77831,2248969.0
2009-03-12 20:49:00,1.77828,1.77828,1.77783,1.77797,8052293.0
2009-03-12 20:50:00,1.77804,1.77837,1.77804,1.77837,5029027.0
2009-03-12 20:51:00,1.77843,1.7785,1.77814,1.77814,5594755.0
2009-03-12 20:52:00,1.77825,1.77846,1.77825,1.7784,10798266.0
2009-03-12 20:53:00,1.77834,1.77878,1.77834,1.77878,3597812.0
2009-03-12 20:54:00,1.77878,1.77878,1.77874,1.77875,4974510.0
2009-03-12 20:55:00,1.77882,1.77905,1.77882,1.77902,23120994.0
2009-03-12 20:56:00,1.77892,1.77907,1.77863,1.77907,5974400.0
2009-03-12 20:57:00,1.77917,1.77917,1.77887,1.77887,1735825.0
2009-03-12 20:58:00,1.7788,1.77884,1.77872,1.77872,6421025.0
2009-03-12 20:59:00,1.77866,1.77866,1.77826,1.77826,7150915.0
2009-03-12 21:00:00,1.77831,1.77864,1.77831,1.77859,4536756.0
2009-03-12 21:01:00,1.77856,1.77857,1.77818,1.77845,3792952.0
2009-03-12 21:02:00,1.77851,1.77901,1.77851,1.77883,2565865.0
2009-03-12 21:03:00,1.7786,1.7786,1.7779,1.7779,11322733.0
2009-03-12 21:04:00,1.77776,1.77806,1.77776,1.77806,14729874.0
2009-03-12 21:05:00,1.77816,1.77883,1.77816,1.77883,8856216.0
2009-03-12 21:06:00,1.77909,1.77952,1.77909,1.77952,3828819.0
2009-03-12 21:07:00,1.77969,1.7797,1.77946,1.77946,37520223.0
2009-03-12 21:08:00,1.77935,1.77935,1.7785,1.7785,12372816.0
2009-03-12 21:09:00,1.77849,1.77895,1.77849,1.77895,5304794.0
2009-03-12 21:10:00,1.77885,1.77892,1.77868,1.77892,16392685.0
2009-03-12 21:11:00,1.77894,1.77939,1.77894,1.77939,3681954.0
2009-03-12 21:12:00,1.77943,1.77977,1.77943,1.77977,15139084.0
2009-03-12 21:13:00,1.77978,1.78017,1.77978,1.78013,8733795.0
2009-03-12 21:14:00,1.78025,1.78048,1.78025,1.78048,7841754.0
2009-03-12 21:15:00,1.78051,1.78078,1.78051,1.78076,3169379.0
2009-03-12 21:16:00,1.78081,1.78128,1.78081,1.78128,14690168.0
2009-03-12 21:17:00,1.78115,1.78115,1.78046,1.78059,6324896.0
2009-03-12 21:18:00,1.78041,1.78041,1.78012,1.78012,11776796.0
2009-03-12 21:19:00,1.7803,1.78043,1.7803,1.78039,8376621.0
2009-03-12 21:20:00,1.78042,1.78048,1.78038,1.78047,22142096.0
2009-03-12 21:21:00,1.78042,1.78063,1.78042,1.78063,9025691.0
2009-03-12 21:22:00,1.78072,1.78072,1.78045,1.78056,7144830.0
2009-03-12 21:23:00,1.7806,1.78075,1.78053,1.78075,4396377.0
2009-03-12 21:24:00,1.78041,1.78091,1.78041,1.78084,2473761.0
2009-03-12 21:25:00,1.78086,1.78121,1.78069,1.78121,6244539.0
2009-03-12 21:26:00,1.78138,1.78165,1.78138,1.78165,30707732.0
2009-03-12 21:27:00,1.78157,1.78157,1.78076,1.78076,3962379.0
2009-03-12 21:28:00,1.78057,1.78067,1.78011,1.78067,6622817.0
2009-03-12 21:29:00,1.7809,1.7811,1.7809,1.7811,7243088.0
2009-03-12 21:30:00,1.78109,1.78109,1.78063,1.78064,7152681.0
2009-03-12 21:31:00,1.78062,1.78098,1.78062,1.78098,5639001.0
2009-03-12 21:32:00,1.78124,1.78192,1.78124,1.78192,2186700.0
2009-03-12 21:33:00,1.7819,1.7821,1.7819,1.7821,3551608.0
2009-03-12 21:34:00,1.7822,1.7822,1.78199,1.78207,9438217.0
2009-03-12 21:35:00,1.78194,1.78194,1.78145,1.78146,7720807.0
2009-03-12 21:36:00,1.78168,1.78187,1.78168,1.78171,12943838.0
2009-03-12 21:37:00,1.78168,1.78175,1.78144,1.78173,13820240.0
2009-03-12 21:38:00,1.78196,1.78236,1.78196,1.78236,4692973.0
2009-03-12 21:39:00,1.78244,1.78312,1.78244,1.78312,13662450.0
2009-03-12 21:40:00,1.78327,1.78343,1.78301,1.78301,12627768.0
2009-03-12 21:41:00,1.7831,1.7831,1.78243,1.78243,7010187.0
2009-03-12 21:42:00,1.78247,1.78275,1.78247,1.78248,15499195.0
2009-03-12 21:43:00,1.78246,1.78253,1.78228,1.78253,4797322.0
2009-03-12 21:44:00,1.78277,1.78357,1.78277,1.78355,2083210.0
2009-03-12 21:45:00,1.78357,1.78391,1.78347,1.78391,5004345.0
2009-03-12 21:46:00,1.78386,1.78405,1.7838,1.7838,2986687.0
2009-03-12 21:47:00,1.7835,1.7835,1.7833,1.78346,10691004.0
2009-03-12 21:48:00,1.78358,1.78363,1.78346,1.78353,25220971.0
2009-03-12 21:49:00,1.78351,1.78354,1.78301,1.78301,5821665.0
2009-03-12 21:50:00,1.78286,1.78315,1.78269,1.78269,3006002.0
2009-03-12 21:51:00,1.78306,1.7836,1.78306,1.78314,4827552.0
2009-03-12 21:52:00,1.7829,1.7829,1.78242,1.78242,22960151.0
2009-03-12 21:53:00,1.78264,1.78295,1.78264,1.78295,6592624.0
2009-03-12 21:54:00,1.78329,1.78329,1.78274,1.78279,1978201.0
2009-03-12 21:55:00,1.78288,1.78341,1.78286,1.78341,20561421.0
2009-03-12 21:56:00,1.78345,1.78361,1.78336,1.78341,2226880.0
2009-03-12 21:57:00,1.78276,1.78338,1.78276,1.78336,14317469.0
2009-03-12 21:58:00,1.78346,1.78364,1.78325,1.78364,6303409.0
2009-03-12 21:59:00,1.78374,1.78386,1.78371,1.78385,10235297.0
2009-03-12 22:00:00,1.78403,1.78423,1.78403,1.78409,5054751.0
2009-03-12 22:01:00,1.78388,1.78388,1.78312,1.78387,8294752.0
2009-03-12 22:02:00,1.78383,1.78412,1.78378,1.78412,4185907.0
2009-03-12 22:03:00,1.78406,1.78421,1.78406,1.78421,8356614.0
2009-03-12 22:04:00,1.7841,1.7841,1.78392,1.78394,3165520.0
2009-03-12 22:05:00,1.78412,1.78443,1.78412,1.78425,4510548.0
2009-03-12 22:06:00,1.7841,1.7841,1.7839,1.78391,2332322.0
2009-03-12 22:07:00,1.78395,1.78412,1.78395,1.78401,4358659.0
2009-03-12 22:08:00,1.78396,1.78396,1.78353,1.78353,22987084.0
2009-03-12 22:09:00,1.78355,1.78365,1.78353,1.78353,6510361.0
2009-03-12 22:10:00,1.78347,1.78347,1.78294,1.78294,17717092.0
2009-03-12 22:11:00,1.78293,1.78321,1.78293,1.78321,7522172.0
2009-03-12 22:12:00,1.78326,1.78352,1.78326,1.78352,4954793.0
2009-03-12 22:13:00,1.78341,1.78378,1.78341,1.78378,5891402.0
2009-03-12 22:14:00,1.78379,1.78412,1.78379,1.78412,1540870.0
2009-03-12 22:15:00,1.7841,1.78453,1.7841,1.78453,2985159.0
2009-03-12 22:16:00,1.78457,1.78496,1.78437,1.78496,45227810.0
2009-03-12 22:17:00,1.78492,1.78518,1.78489,1.7851,3465792.0
2009-03-12 22:18:00,1.7852,1.78558,1.7852,1.78558,2733936.0
2009-03-12 22:19:00,1.78522,1.7855,1.78484,1.78484,13154910.0
2009-03-12 22:20:00,1.78518,1.78518,1.78372,1.78505,808052.0
2009-03-12 22:21:00,1.78507,1.78535,1.78498,1.78528,6180959.0
2009-03-12 22:22:00,1.78509,1.78509,1.78408,1.78408,66588578.0
2009-03-12 22:23:00,1.78424,1.78424,1.78352,1.78352,6888308.0
2009-03-12 22:24:00,1.78377,1.78405,1.78373,1.78377,35501278.0
2009-03-12 22:25:00,1.78378,1.78383,1.7835,1.7835,2637203.0
2009-03-12 22:26:00,1.78346,1.78347,1.78323,1.78323,11789023.0
2009-03-12 22:27:00,1.78321,1.78321,1.78252,1.78252,61607615.0
2009-03-12 22:28:00,1.78242,1.78246,1.7822,1.7822,6458471.0
2009-03-12 22:29:00,1.78215,1.78215,1.7818,1.7818,13309218.0
2009-03-12 22:30:00,1.78182,1.78182,1.78129,1.78129,3077152.0
2009-03-12 22:31:00,1.78141,1.78141,1.78076,1.78076,2271087.0
2009-03-12 22:32:00,1.78076,1.78127,1.78076,1.78127,6490494.0
2009-03-12 22:33:00,1.78135,1.78184,1.78135,1.78184,4645845.0
2009-03-12 22:34:00,1.78182,1.78183,1.78125,1.78175,6952091.0
2009-03-12 22:35:00,1.78166,1.78166,1.78145,1.78153,6219206.0
2009-03-12 22:36:00,1.78164,1.7818,1.78147,1.78147,1856552.0
2009-03-12 22:37:00,1.78133,1.78133,1.78098,1.78126,5255780.0
2009-03-12 22:38:00,1.7812,1.78127,1.78112,1.78112,15080213.0
2009-03-12 22:39:00,1.78104,1.78122,1.78072,1.78122,2756145.0
2009-03-12 22:40:00,1.78123,1.78123,1.78112,1.78116,2477130.0
2009-03-12 22:41:00,1.78128,1.78135,1.78085,1.78133,16000068.0
2009-03-12 22:42:00,1.78148,1.78148,1.78125,1.78125,3287436.0
2009-03-12 22:43:00,1.78113,1.78121,1.78078,1.78106,7928098.0
2009-03-12 22:44:00,1.7814,1.78168,1.7814,1.78168,16303217.0
2009-03-12 22:45:00,1.78167,1.78177,1.78153,1.78177,5384630.0
2009-03-12 22:46:00,1.7818,1.78186,1.78163,1.78186,1984186.0
2009-03-12 22:47:00,1.78207,1.7823,1.78207,1.7821,21878686.0
2009-03-12 22:48:00,1.78195,1.78195,1.78143,1.78143,2241709.0
2009-03-12 22:49:00,1.78134,1.78135,1.78129,1.78134,4719557.0
2009-03-12 22:50:00,1.78141,1.78174,1.78141,1.78174,5873156.0
2009-03-12 22:51:00,1.78189,1.78205,1.78186,1.78205,16069507.0
2009-03-12 22:52:00,1.78201,1.78201,1.78152,1.78179,7335349.0
2009-03-12 22:53:00,1.78169,1.78169,1.78155,1.78155,5945613.0
2009-03-12 22:54:00,1.78148,1.78156,1.78114,1.78156,22807070.0
2009-03-12 22:55:00,1.78151,1.78151,1.78094,1.78094,17928361.0
2009-03-12 22:56:00,1.78057,1.78057,1.7804,1.78042,39293427.0
2009-03-12 22:57:00,1.78044,1.78063,1.78018,1.78063,17563785.0
2009-03-12 22:58:00,1.78064,1.78073,1.78061,1.78072,1574260.0
2009-03-12 22:59:00,1.7808,1.78087,1.78043,1.78043,10384960.0
2009-03-12 23:00:00,1.78044,1.78044,1.77994,1.78013,7885625.0
2009-03-12 23:01:00,1.78008,1.78008,1.77975,1.7799,6572664.0
2009-03-12 23:02:00,1.77985,1.78012,1.77985,1.78012,21008111.0
2009-03-12 23:03:00,1.78032,1.78038,1.78018,1.78021,6330462.0
2009-03-12 23:04:00,1.7802,1.7802,1.78003,1.78011,4057702.0
2009-03-12 23:05:00,1.77994,1.77995,1.77976,1.77976,14101700.0
2009-03-12 23:06:00,1.77984,1.77987,1.77962,1.77969,14347758.0
2009-03-12 23:07:00,1.77961,1.77961,1.77944,1.77944,1410822.0
2009-03-12 23:08:00,1.77945,1.77945,1.7791,1.7791,10937026.0
2009-03-12 23:09:00,1.77907,1.77936,1.77901,1.77936,23453538.0
2009-03-12 23:10:00,1.7792,1.77923,1.77878,1.77923,11978748.0
2009-03-12 23:11:00,1.77916,1.77965,1.77916,1.77965,9148827.0
2009-03-12 23:12:00,1.77982,1.77989,1.77972,1.7798,7108768.0
2009-03-12 23:13:00,1.77982,1.77999,1.77982,1.77992,12837957.0
2009-03-12 23:14:00,1.77996,1.77996,1.77986,1.77995,6491880.0
2009-03-12 23:15:00,1.77983,1.78009,1.77982,1.77982,17472788.0
2009-03-12 23:16:00,1.77993,1.78003,1.77983,1.78,6848027.0
2009-03-12 23:17:00,1.78021,1.78045,1.77999,1.78016,15699433.0
2009-03-12 23:18:00,1.77992,1.78011,1.77971,1.78011,3294629.0
2009-03-12 23:19:00,1.78011,1.78021,1.77993,1.77993,22216451.0
2009-03-12 23:20:00,1.7799,1.7799,1.77951,1.77951,6380132.0
2009-03-12 23:21:00,1.77963,1.77969,1.77954,1.77962,5560418.0
2009-03-12 23:22:00,1.77979,1.78001,1.77979,1.78001,20139405.0
2009-03-12 23:23:00,1.77989,1.78011,1.77989,1.78004,6369452.0
2009-03-12 23:24:00,1.78004,1.78017,1.77996,1.78017,4583543.0
2009-03-12 23:25:00,1.78014,1.78024,1.77994,1.78024,8423315.0
2009-03-12 23:26:00,1.78033,1.7804,1.78023,1.78037,3627950.0
2009-03-12 23:27:00,1.78037,1.78037,1.78014,1.78018,5789910.0
2009-03-12 23:28:00,1.78016,1.78033,1.78016,1.7803,5164762.0
2009-03-12 23:29:00,1.78024,1.78029,1.78009,1.78029,23131106.0
2009-03-12 23:30:00,1.78029,1.78041,1.78024,1.78032,3194147.0
2009-03-12 23:31:00,1.78041,1.78082,1.78037,1.78082,9262991.0
2009-03-12 23:32:00,1.78092,1.78114,1.78076,1.78114,4432392.0
2009-03-12 23:33:00,1.78125,1.7816,1.78101,1.7816,21816952.0
2009-03-12 23:34:00,1.78146,1.78149,1.78125,1.78125,3481501.0
2009-03-12 23:35:00,1.78136,1.78145,1.78127,1.78127,2483117.0
2009-03-12 23:36:00,1.78139,1.782,1.78139,1.782,11843051.0
2009-03-12 23:37:00,1.78186,1.78191,1.78148,1.78149,3131888.0
2009-03-12 23:38:00,1.78136,1.78143,1.78133,1.78133,8289835.0
2009-03-12 23:39:00,1.78127,1.78151,1.78127,1.78151,18134980.0
2009-03-12 23:40:00,1.78171,1.78187,1.78169,1.78187,18208529.0
2009-03-12 23:41:00,1.78179,1.78179,1.7816,1.7816,14343550.0
2009-03-12 23:42:00,1.78158,1.7817,1.78158,1.7817,18990015.0
2009-03-12 23:43:00,1.78149,1.78149,1.78127,1.78127,6642984.0
2009-03-12 23:44:00,1.78131,1.78131,1.78055,1.7809,4412821.0
2009-03-12 23:45:00,1.78065,1.78071,1.78049,1.78071,8567874.0
2009-03-12 23:46:00,1.78089,1.78089,1.78077,1.78082,4199565.0
2009-03-12 23:47:00,1.78085,1.78089,1.78072,1.78079,2128026.0
2009-03-12 23:48:00,1.78066,1.78119,1.78066,1.78104,2896689.0
2009-03-12 23:49:00,1.78082,1.78082,1.78074,1.78075,35090432.0
2009-03-12 23:50:00,1.78086,1.78088,1.78073,1.78073,10063600.0
2009-03-12 23:51:00,1.78084,1.78112,1.78071,1.78112,6417688.0
2009-03-12 23:52:00,1.78122,1.78122,1.78078,1.78078,9834328.0
2009-03-12 23:53:00,1.78094,1.78129,1.78094,1.78129,12287784.0
2009-03-12 23:54:00,1.78104,1.78104,1.78043,1.78089,6824133.0
2009-03-12 23:55:00,1.78057,1.78057,1.78017,1.78021,8263814.0
2009-03-12 23:56:00,1.78047,1.78054,1.78003,1.78003,15188193.0
2009-03-12 23:57:00,1.77994,1.78015,1.77994,1.78007,6127209.0
2009-03-12 23:58:00,1.78003,1.78016,1.78003,1.78016,14445266.0
2009-03-12 23:59:00,1.77985,1.77985,1.77909,1.77909,7116840.0
2009-03-13 00:00:00,1.77894,1.77894,1.7781,1.7781,29390589.0
2009-03-13 00:01:00,1.77782,1.77782,1.77722,1.77722,1759862.0
2009-03-13 00:02:00,1.77719,1.77719,1.77677,1.77688,20693982.0
2009-03-13 00:03:00,1.77699,1.7773,1.77699,1.7773,12092977.0
2009-03-13 00:04:00,1.77736,1.77755,1.77726,1.77755,3766957.0
2009-03-13 00:05:00,1.77751,1.77783,1.77751,1.77783,4054175.0
2009-03-13 00:06:00,1.77792,1.77826,1.77792,1.77814,18059910.0
2009-03-13 00:07:00,1.77822,1.77861,1.77822,1.77861,6939471.0
2009-03-13 00:08:00,1.77878,1.77913,1.77878,1.7791,13441820.0
2009-03-13 00:09:00,1.77924,1.7796,1.77924,1.7796,8627603.0
2009-03-13 00:10:00,1.77958,1.77958,1.7795,1.77955,2347242.0
2009-03-13 00:11:00,1.77948,1.77948,1.77906,1.77915,19502683.0
2009-03-13 00:12:00,1.77921,1.77921,1.77859,1.77879,8490664.0
2009-03-13 00:13:00,1.77884,1.77884,1.77846,1.77846,4297788.0
2009-03-13 00:14:00,1.77841,1.77856,1.77833,1.77851,2898607.0
2009-03-13 00:15:00,1.77823,1.77823,1.77777,1.77777,10034280.0
2009-03-13 00:16:00,1.778,1.77815,1.778,1.77813,3929167.0
2009-03-13 00:17:00,1.77807,1.77816,1.77807,1.77811,4040646.0
2009-03-13 00:18:00,1.77795,1.77809,1.77788,1.77798,2433009.0
2009-03-13 00:19:00,1.77792,1.77793,1.77772,1.77775,3597517.0
2009-03-13 00:20:00,1.77786,1.7782,1.77786,1.77809,24185424.0
2009-03-13 00:21:00,1.77792,1.77835,1.77792,1.77835,2594201.0
2009-03-13 00:22:00,1.77833,1.77833,1.77801,1.77805,1769215.0
2009-03-13 00:23:00,1.778,1.77812,1.778,1.77806,5380971.0
2009-03-13 00:24:00,1.77813,1.77851,1.77813,1.77851,4194640.0
2009-03-13 00:25:00,1.77852,1.77853,1.77808,1.77808,1311708.0
2009-03-13 00:26:00,1.77814,1.77814,1.77793,1.77801,18383749.0
2009-03-13 00:27:00,1.77809,1.77824,1.77806,1.77814,3963177.0
2009-03-13 00:28:00,1.77829,1.7785,1.77823,1.7785,22241987.0
2009-03-13 00:29:00,1.77853,1.77861,1.77837,1.77847,10336838.0
2009-03-13 00:30:00,1.77833,1.77842,1.7783,1.77841,2541078.0
2009-03-13 00:31:00,1.77854,1.77869,1.77853,1.77869,16768941.0
2009-03-13 00:32:00,1.77889,1.77924,1.77883,1.77883,13311275.0
2009-03-13 00:33:00,1.77882,1.77907,1.7788,1.77907,16812740.0
2009-03-13 00:34:00,1.77922,1.77961,1.77918,1.77957,6479375.0
2009-03-13 00:35:00,1.77972,1.77981,1.77963,1.77981,6587748.0
2009-03-13 00:36:00,1.77983,1.78003,1.77973,1.77982,8752829.0
2009-03-13 00:37:00,1.77991,1.78047,1.77991,1.78047,18219342.0
2009-03-13 00:38:00,1.78052,1.78052,1.78025,1.78025,16023447.0
2009-03-13 00:39:00,1.7802,1.78037,1.7802,1.78032,6303848.0
2009-03-13 00:40:00,1.78042,1.78042,1.77995,1.77995,5388507.0
2009-03-13 00:41:00,1.77978,1.78011,1.77978,1.78011,5451233.0
2009-03-13 00:42:00,1.78035,1.78115,1.78035,1.78115,11604725.0
2009-03-13 00:43:00,1.7811,1.78121,1.78084,1.78084,4173202.0
2009-03-13 00:44:00,1.7806,1.78084,1.77995,1.78084,4844765.0
2009-03-13 00:45:00,1.78078,1.78078,1.78014,1.78017,3006747.0
2009-03-13 00:46:00,1.77986,1.78047,1.77986,1.78047,2737527.0
2009-03-13 00:47:00,1.7806,1.78085,1.7806,1.78085,2934346.0
2009-03-13 00:48:00,1.78095,1.78119,1.78095,1.78116,2423314.0
2009-03-13 00:49:00,1.78101,1.78104,1.78098,1.78103,2156007.0
2009-03-13 00:50:00,1.78118,1.78153,1.78118,1.78153,1063104.0
2009-03-13 00:51:00,1.78146,1.78177,1.78124,1.78177,7963777.0
2009-03-13 00:52:00,1.7816,1.78195,1.78149,1.78149,577010.0
2009-03-13 00:53:00,1.78164,1.78201,1.78164,1.78201,2743593.0
2009-03-13 00:54:00,1.78209,1.7822,1.7819,1.7819,3695139.0
2009-03-13 00:55:00,1.78181,1.78193,1.78176,1.78178,5338547.0
2009-03-13 00:56:00,1.78178,1.78178,1.78154,1.78154,2612366.0
2009-03-13 00:57:00,1.78157,1.78194,1.78157,1.78177,9513924.0
2009-03-13 00:58:00,1.78185,1.78185,1.7813,1.7813,5557607.0
2009-03-13 00:59:00,1.78126,1.78127,1.7809,1.7809,7220627.0
2009-03-13 01:00:00,1.78086,1.78093,1.78046,1.78093,4947983.0
2009-03-13 01:01:00,1.78101,1.78101,1.78082,1.78091,1122687.0
2009-03-13 01:02:00,1.7807,1.78074,1.7806,1.78067,13253876.0
2009-03-13 01:03:00,1.78042,1.78051,1.78016,1.78016,7454511.0
2009-03-13 01:04:00,1.78015,1.78024,1.78006,1.78013,7871627.0
2009-03-13 01:05:00,1.78011,1.78018,1.77994,1.77994,5235210.0
2009-03-13 01:06:00,1.77986,1.78013,1.77986,1.77998,3916149.0
2009-03-13 01:07:00,1.77998,1.78003,1.77962,1.77962,12444468.0
2009-03-13 01:08:00,1.77957,1.77961,1.77937,1.77944,4611118.0
2009-03-13 01:09:00,1.77944,1.77957,1.77944,1.77957,6963005.0
2009-03-13 01:10:00,1.77953,1.77985,1.77945,1.77985,2523520.0
2009-03-13 01:11:00,1.78005,1.78034,1.7799,1.78034,8401778.0
2009-03-13 01:12:00,1.78024,1.78024,1.78005,1.78024,3001567.0
2009-03-13 01:13:00,1.78037,1.78131,1.78037,1.78131,3023796.0
2009-03-13 01:14:00,1.78138,1.7815,1.78135,1.7815,4907417.0
2009-03-13 01:15:00,1.78137,1.78193,1.78137,1.78191,15858246.0
2009-03-13 01:16:00,1.78201,1.78201,1.78082,1.78082,5375623.0
2009-03-13 01:17:00,1.78076,1.78088,1.78035,1.78068,4816038.0
2009-03-13 01:18:00,1.78061,1.78074,1.78059,1.78059,7163630.0
2009-03-13 01:19:00,1.78057,1.78057,1.78038,1.78049,1953720.0
2009-03-13 01:20:00,1.78051,1.78074,1.78,1.78074,1893520.0
2009-03-13 01:21:00,1.78077,1.78148,1.78077,1.78148,8469382.0
2009-03-13 01:22:00,1.78152,1.78186,1.78143,1.78186,8525917.0
2009-03-13 01:23:00,1.78201,1.78255,1.78201,1.78248,4678500.0
2009-03-13 01:24:00,1.78239,1.78252,1.78215,1.78252,9197863.0
2009-03-13 01:25:00,1.78239,1.78239,1.78168,1.78168,10375487.0
2009-03-13 01:26:00,1.78172,1.78199,1.78172,1.78199,3137272.0
2009-03-13 01:27:00,1.78204,1.7823,1.78179,1.78179,5932395.0
2009-03-13 01:28:00,1.78169,1.78169,1.78141,1.78158,5483697.0
2009-03-13 01:29:00,1.78178,1.78208,1.78178,1.78208,37591622.0
2009-03-13 01:30:00,1.78207,1.78207,1.78169,1.78169,7661676.0
2009-03-13 01:31:00,1.78165,1.78165,1.78133,1.78153,15633074.0
2009-03-13 01:32:00,1.78147,1.7816,1.78138,1.7816,5190952.0
2009-03-13 01:33:00,1.7815,1.7815,1.78089,1.78099,6655110.0
2009-03-13 01:34:00,1.7811,1.7811,1.78086,1.78098,6937777.0
2009-03-13 01:35:00,1.78096,1.78107,1.78096,1.78096,8136316.0
2009-03-13 01:36:00,1.78083,1.78087,1.78066,1.78077,5748665.0
2009-03-13 01:37:00,1.7808,1.78147,1.7808,1.78147,51515415.0
2009-03-13 01:38:00,1.78152,1.78182,1.78112,1.78112,6896330.0
2009-03-13 01:39:00,1.78113,1.78128,1.7811,1.78128,5637276.0
2009-03-13 01:40:00,1.78141,1.78184,1.78141,1.78182,4092501.0
2009-03-13 01:41:00,1.78182,1.78182,1.78154,1.78154,2185654.0
2009-03-13 01:42:00,1.78138,1.78138,1.78101,1.78101,34653047.0
2009-03-13 01:43:00,1.7811,1.78122,1.7811,1.78119,10276837.0
2009-03-13 01:44:00,1.7812,1.78132,1.7812,1.78132,10011500.0
2009-03-13 01:45:00,1.78129,1.78156,1.78125,1.78156,15341172.0
2009-03-13 01:46:00,1.78159,1.78201,1.78159,1.78174,8019003.0
2009-03-13 01:47:00,1.78164,1.78164,1.78111,1.78161,8032222.0
2009-03-13 01:48:00,1.78168,1.7818,1.78158,1.7817,11758999.0
2009-03-13 01:49:00,1.78178,1.78192,1.78168,1.78192,9195103.0
2009-03-13 01:50:00,1.78207,1.78219,1.78192,1.78192,2610650.0
2009-03-13 01:51:00,1.78176,1.78176,1.78153,1.78153,4415166.0
2009-03-13 01:52:00,1.78153,1.78179,1.78153,1.78175,2815317.0
2009-03-13 01:53:00,1.78163,1.78163,1.7812,1.78141,4777292.0
2009-03-13 01:54:00,1.78114,1.78117,1.78109,1.78115,12537950.0
2009-03-13 01:55:00,1.78111,1.78111,1.78095,1.781,7532067.0
2009-03-13 01:56:00,1.78097,1.78097,1.78072,1.78091,5372066.0
2009-03-13 01:57:00,1.78096,1.78107,1.78087,1.78087,2096755.0
2009-03-13 01:58:00,1.78099,1.78106,1.78073,1.78101,5613730.0
2009-03-13 01:59:00,1.78071,1.78078,1.78059,1.78066,20739065.0
2009-03-13 02:00:00,1.7807,1.7807,1.78055,1.78055,4760308.0
2009-03-13 02:01:00,1.78041,1.78041,1.78031,1.7804,1566116.0
2009-03-13 02:02:00,1.78049,1.78067,1.78016,1.78034,16178874.0
2009-03-13 02:03:00,1.78019,1.78019,1.7798,1.77995,38492779.0
2009-03-13 02:04:00,1.7801,1.78017,1.7801,1.78016,18636548.0
2009-03-13 02:05:00,1.7804,1.78116,1.7804,1.78116,22430241.0
2009-03-13 02:06:00,1.78126,1.78137,1.78124,1.78124,6532922.0
2009-03-13 02:07:00,1.78121,1.78121,1.78063,1.78078,8081249.0
2009-03-13 02:08:00,1.78051,1.78051,1.78007,1.78021,16933094.0
2009-03-13 02:09:00,1.7801,1.78026,1.78006,1.78026,5708189.0
2009-03-13 02:10:00,1.78038,1.78072,1.78038,1.78065,4813417.0
2009-03-13 02:11:00,1.7808,1.78089,1.7808,1.78084,2215784.0
2009-03-13 02:12:00,1.78087,1.7812,1.78087,1.7812,20470326.0
2009-03-13 02:13:00,1.78129,1.78174,1.78129,1.78174,2020349.0
2009-03-13 02:14:00,1.78168,1.78168,1.7815,1.78153,5323936.0
2009-03-13 02:15:00,1.78146,1.78158,1.78144,1.78158,16588539.0
2009-03-13 02:16:00,1.78136,1.78136,1.78092,1.78112,7252196.0
2009-03-13 02:17:00,1.78106,1.78107,1.78087,1.78087,3191375.0
2009-03-13 02:18:00,1.78062,1.78062,1.77987,1.78006,14548152.0
2009-03-13 02:19:00,1.78012,1.78037,1.78011,1.78037,2567770.0
2009-03-13 02:20:00,1.78038,1.78056,1.78002,1.78056,2772223.0
2009-03-13 02:21:00,1.78067,1.78083,1.78067,1.78074,15014150.0
2009-03-13 02:22:00,1.78079,1.78081,1.78065,1.78067,4958752.0
2009-03-13 02:23:00,1.78064,1.78117,1.78064,1.78117,2039718.0
2009-03-13 02:24:00,1.78117,1.78146,1.78117,1.78146,6136364.0
2009-03-13 02:25:00,1.78171,1.78198,1.78143,1.78177,6619775.0
2009-03-13 02:26:00,1.78168,1.78168,1.78144,1.78144,4790520.0
2009-03-13 02:27:00,1.78143,1.78143,1.78124,1.78139,6819178.0
2009-03-13 02:28:00,1.78151,1.78189,1.78151,1.78189,2188366.0
2009-03-13 02:29:00,1.78177,1.78245,1.78177,1.78245,3048191.0
2009-03-13 02:30:00,1.78233,1.78236,1.78216,1.7822,12902780.0
2009-03-13 02:31:00,1.7822,1.78222,1.78202,1.78202,6185090.0
2009-03-13 02:32:00,1.7819,1.7819,1.78143,1.78176,57453712.0
2009-03-13 02:33:00,1.78185,1.78206,1.78176,1.78176,13085828.0
2009-03-13 02:34:00,1.78178,1.78184,1.78173,1.78183,2404234.0
2009-03-13 02:35:00,1.7817,1.7817,1.78144,1.78154,36041907.0
2009-03-13 02:36:00,1.78133,1.78133,1.78074,1.78074,7360877.0
2009-03-13 02:37:00,1.7802,1.7808,1.7802,1.7808,61656092.0
2009-03-13 02:38:00,1.78086,1.78106,1.78078,1.78098,6714054.0
2009-03-13 02:39:00,1.78108,1.78108,1.77961,1.78097,788035.0
2009-03-13 02:40:00,1.78069,1.78123,1.78069,1.78087,13608057.0
2009-03-13 02:41:00,1.78136,1.78176,1.78136,1.78176,2971991.0
2009-03-13 02:42:00,1.78189,1.78206,1.78176,1.78176,3749639.0
2009-03-13 02:43:00,1.78179,1.78179,1.78107,1.7813,45169089.0
2009-03-13 02:44:00,1.78123,1.78123,1.78092,1.78092,3044216.0
2009-03-13 02:45:00,1.78078,1.78078,1.78025,1.78025,1535193.0
2009-03-13 02:46:00,1.78005,1.78005,1.77964,1.77988,6406485.0
2009-03-13 02:47:00,1.7802,1.78035,1.78019,1.78034,5063144.0
2009-03-13 02:48:00,1.78032,1.78032,1.78022,1.78022,7454338.0
2009-03-13 02:49:00,1.78017,1.78047,1.78017,1.78047,16132847.0
2009-03-13 02:50:00,1.78035,1.78044,1.78027,1.78044,5958596.0
2009-03-13 02:51:00,1.78045,1.78052,1.78027,1.78041,22651835.0
2009-03-13 02:52:00,1.7802,1.7802,1.77995,1.78,3973979.0
2009-03-13 02:53:00,1.78006,1.78011,1.77992,1.78011,2417164.0
2009-03-13 02:54:00,1.78011,1.78039,1.78009,1.78019,4431666.0
2009-03-13 02:55:00,1.78025,1.78045,1.78024,1.78029,3513340.0
2009-03-13 02:56:00,1.78034,1.78059,1.78034,1.78059,9046890.0
2009-03-13 02:57:00,1.78078,1.781,1.78078,1.78094,3822747.0
2009-03-13 02:58:00,1.7811,1.78136,1.78084,1.78102,8570728.0
2009-03-13 02:59:00,1.78091,1.78091,1.78073,1.78078,4772687.0
2009-03-13 03:00:00,1.78082,1.78151,1.78082,1.78151,10334509.0
2009-03-13 03:01:00,1.78148,1.78153,1.78105,1.78105,6451139.0
2009-03-13 03:02:00,1.78102,1.7813,1.78063,1.78063,14981133.0
2009-03-13 03:03:00,1.7813,1.78154,1.7813,1.78148,2207234.0
2009-03-13 03:04:00,1.78166,1.78185,1.78165,1.78179,18910532.0
2009-03-13 03:05:00,1.78179,1.78199,1.78179,1.78199,1963087.0
2009-03-13 03:06:00,1.78187,1.78191,1.78184,1.78185,6921392.0
2009-03-13 03:07:00,1.78186,1.78186,1.78162,1.78162,24683025.0
2009-03-13 03:08:00,1.78163,1.78163,1.78133,1.78133,4693324.0
2009-03-13 03:09:00,1.78111,1.78125,1.78101,1.78101,2784882.0
2009-03-13 03:10:00,1.78078,1.78101,1.78078,1.78094,5764024.0
2009-03-13 03:11:00,1.78076,1.78076,1.78049,1.78049,23056012.0
2009-03-13 03:12:00,1.78031,1.78031,1.78014,1.78017,10150968.0
2009-03-13 03:13:00,1.78032,1.78032,1.78012,1.78012,3026640.0
2009-03-13 03:14:00,1.78017,1.78021,1.78005,1.78021,5493845.0
2009-03-13 03:15:00,1.78011,1.78011,1.77984,1.77984,1930686.0
2009-03-13 03:16:00,1.77978,1.77978,1.7794,1.77946,4987856.0
2009-03-13 03:17:00,1.7793,1.77948,1.77906,1.77948,15063849.0
2009-03-13 03:18:00,1.77945,1.77945,1.77919,1.77919,7083141.0
2009-03-13 03:19:00,1.77893,1.77893,1.77854,1.77883,13948704.0
2009-03-13 03:20:00,1.77915,1.77959,1.77915,1.77959,13395874.0
2009-03-13 03:21:00,1.77958,1.77958,1.77923,1.77923,4519427.0
2009-03-13 03:22:00,1.77899,1.77899,1.77874,1.77874,13955610.0
2009-03-13 03:23:00,1.77865,1.77865,1.77854,1.77859,13118311.0
2009-03-13 03:24:00,1.77844,1.77851,1.77818,1.77851,8520919.0
2009-03-13 03:25:00,1.77841,1.77841,1.77801,1.77811,8998204.0
2009-03-13 03:26:00,1.77802,1.77802,1.77779,1.77779,3517141.0
2009-03-13 03:27:00,1.77784,1.77792,1.77784,1.77791,2309080.0
2009-03-13 03:28:00,1.77784,1.77784,1.77754,1.77783,6153426.0
2009-03-13 03:29:00,1.77796,1.7783,1.77792,1.77807,6711091.0
2009-03-13 03:30:00,1.7779,1.7779,1.7774,1.77758,7063670.0
2009-03-13 03:31:00,1.77753,1.77754,1.77714,1.77752,7037314.0
2009-03-13 03:32:00,1.77756,1.7776,1.7774,1.7774,3607738.0
2009-03-13 03:33:00,1.77737,1.77737,1.77717,1.7772,28043591.0
2009-03-13 03:34:00,1.77718,1.7772,1.77701,1.7772,5925735.0
2009-03-13 03:35:00,1.7771,1.77712,1.77653,1.77653,2489195.0
2009-03-13 03:36:00,1.77681,1.77681,1.77665,1.77676,4164814.0
2009-03-13 03:37:00,1.77683,1.7771,1.77654,1.7771,6719486.0
2009-03-13 03:38:00,1.7773,1.77758,1.7773,1.77745,8308665.0
2009-03-13 03:39:00,1.77768,1.77823,1.77768,1.778,22545665.0
2009-03-13 03:40:00,1.77792,1.77806,1.77786,1.77806,8949381.0
2009-03-13 03:41:00,1.77785,1.77809,1.77768,1.77809,10815315.0
2009-03-13 03:42:00,1.7784,1.77903,1.7784,1.77903,7026880.0
2009-03-13 03:43:00,1.77911,1.77933,1.77902,1.77933,14909335.0
2009-03-13 03:44:00,1.77956,1.7802,1.77955,1.7802,3084553.0
2009-03-13 03:45:00,1.78025,1.78087,1.78025,1.78087,7978184.0
2009-03-13 03:46:00,1.78103,1.7814,1.78099,1.78099,9069364.0
2009-03-13 03:47:00,1.78082,1.78082,1.78044,1.78044,14232473.0
2009-03-13 03:48:00,1.78022,1.78025,1.77985,1.78025,4040775.0
2009-03-13 03:49:00,1.7803,1.7803,1.77976,1.77976,16027263.0
2009-03-13 03:50:00,1.77972,1.77972,1.77917,1.77921,5353512.0
2009-03-13 03:51:00,1.7792,1.7792,1.77896,1.77896,12709620.0
2009-03-13 03:52:00,1.7789,1.7789,1.77851,1.77857,41675246.0
2009-03-13 03:53:00,1.7785,1.7785,1.77822,1.77822,4120553.0
2009-03-13 03:54:00,1.77804,1.77808,1.77783,1.77783,8197168.0
2009-03-13 03:55:00,1.77781,1.77781,1.77746,1.77746,16043866.0
2009-03-13 03:56:00,1.77739,1.77739,1.77702,1.77707,10534736.0
2009-03-13 03:57:00,1.77729,1.77812,1.77729,1.77793,2540208.0
2009-03-13 03:58:00,1.77798,1.77799,1.77777,1.77777,4168537.0
2009-03-13 03:59:00,1.77775,1.77803,1.77775,1.77803,4402479.0
2009-03-13 04:00:00,1.77819,1.77843,1.77812,1.77843,6942638.0
2009-03-13 04:01:00,1.77843,1.77843,1.77787,1.77787,6015011.0
2009-03-13 04:02:00,1.778,1.77826,1.778,1.7782,1829111.0
2009-03-13 04:03:00,1.77804,1.7781,1.77798,1.77798,5765136.0
2009-03-13 04:04:00,1.77802,1.77828,1.77802,1.77826,24955203.0
2009-03-13 04:05:00,1.77832,1.77832,1.77821,1.77832,5381339.0
2009-03-13 04:06:00,1.77833,1.77833,1.77801,1.77801,3295302.0
2009-03-13 04:07:00,1.77799,1.77799,1.77761,1.77765,11629796.0
2009-03-13 04:08:00,1.77771,1.77792,1.77767,1.77792,6089860.0
2009-03-13 04:09:00,1.77789,1.77789,1.77768,1.77768,5197960.0
2009-03-13 04:10:00,1.77769,1.77774,1.77752,1.77754,8894614.0
2009-03-13 04:11:00,1.77742,1.77742,1.77716,1.77716,2382636.0
2009-03-13 04:12:00,1.77701,1.77707,1.77683,1.77697,1415275.0
2009-03-13 04:13:00,1.77708,1.77722,1.77708,1.77716,3595748.0
2009-03-13 04:14:00,1.77714,1.77727,1.77697,1.77722,1137829.0
2009-03-13 04:15:00,1.77718,1.7775,1.77702,1.7775,11483832.0
2009-03-13 04:16:00,1.77749,1.77765,1.77749,1.77755,4156549.0
2009-03-13 04:17:00,1.77749,1.77749,1.77743,1.77747,9844605.0
2009-03-13 04:18:00,1.77751,1.77757,1.77738,1.77757,3051683.0
2009-03-13 04:19:00,1.77744,1.77754,1.77743,1.77753,13960727.0
2009-03-13 04:20:00,1.7775,1.7776,1.7775,1.7776,944814.0
2009-03-13 04:21:00,1.77757,1.77757,1.7773,1.77737,12318718.0
2009-03-13 04:22:00,1.77738,1.77738,1.77672,1.77729,11471667.0
2009-03-13 04:23:00,1.77756,1.77822,1.77756,1.77822,1918040.0
2009-03-13 04:24:00,1.77826,1.77826,1.77817,1.77824,4174444.0
2009-03-13 04:25:00,1.77808,1.77808,1.77735,1.77753,4064028.0
2009-03-13 04:26:00,1.7776,1.7776,1.77719,1.77719,8753627.0
2009-03-13 04:27:00,1.77725,1.77725,1.77681,1.77702,5243545.0
2009-03-13 04:28:00,1.7771,1.77799,1.7771,1.77799,11414084.0
2009-03-13 04:29:00,1.77802,1.7784,1.77802,1.7784,19834248.0
2009-03-13 04:30:00,1.77869,1.77899,1.77869,1.77899,3784059.0
2009-03-13 04:31:00,1.77891,1.77898,1.77869,1.77872,10347163.0
2009-03-13 04:32:00,1.77862,1.77886,1.77862,1.77886,889894.0
2009-03-13 04:33:00,1.77888,1.7791,1.77866,1.7791,4307017.0
2009-03-13 04:34:00,1.77895,1.77896,1.77884,1.77893,4986899.0
2009-03-13 04:35:00,1.77902,1.77919,1.77902,1.77919,18118538.0
2009-03-13 04:36:00,1.77904,1.77914,1.77898,1.77898,17373167.0
2009-03-13 04:37:00,1.77894,1.77894,1.77736,1.77736,5529049.0
2009-03-13 04:38:00,1.7788,1.7788,1.77836,1.77852,6474367.0
2009-03-13 04:39:00,1.77845,1.77845,1.77817,1.77817,13317391.0
2009-03-13 04:40:00,1.77806,1.77806,1.77778,1.77789,2981292.0
2009-03-13 04:41:00,1.77811,1.77832,1.77806,1.77827,1062846.0
2009-03-13 04:42:00,1.77827,1.77842,1.77827,1.77842,3228737.0
2009-03-13 04:43:00,1.77839,1.77839,1.77815,1.77821,796503.0
2009-03-13 04:44:00,1.7783,1.77856,1.7783,1.77856,4083047.0
2009-03-13 04:45:00,1.77855,1.77856,1.77808,1.77848,3333580.0
2009-03-13 04:46:00,1.77843,1.77847,1.77838,1.77845,42134889.0
2009-03-13 04:47:00,1.77831,1.77848,1.77831,1.7784,12599285.0
2009-03-13 04:48:00,1.77841,1.77875,1.77839,1.77875,11725241.0
2009-03-13 04:49:00,1.77888,1.77906,1.77761,1.77891,3973023.0
2009-03-13 04:50:00,1.77905,1.77933,1.77905,1.77933,10799960.0
2009-03-13 04:51:00,1.77941,1.77989,1.77941,1.77989,5188456.0
2009-03-13 04:52:00,1.77995,1.77995,1.77978,1.77978,4156020.0
2009-03-13 04:53:00,1.77978,1.77978,1.77956,1.77956,2329879.0
2009-03-13 04:54:00,1.77935,1.77964,1.77935,1.77954,4929222.0
2009-03-13 04:55:00,1.77951,1.77983,1.77927,1.77983,44880310.0
2009-03-13 04:56:00,1.77978,1.7799,1.77962,1.77962,8804802.0
2009-03-13 04:57:00,1.77944,1.77952,1.77926,1.77941,16993383.0
2009-03-13 04:58:00,1.7794,1.77974,1.7794,1.77974,9357550.0
2009-03-13 04:59:00,1.77961,1.77969,1.77938,1.77938,6348509.0
2009-03-13 05:00:00,1.77922,1.77922,1.77849,1.77912,8614647.0
2009-03-13 05:01:00,1.7791,1.77911,1.77901,1.77901,44537700.0
2009-03-13 05:02:00,1.77897,1.77908,1.77897,1.77908,6339375.0
2009-03-13 05:03:00,1.77906,1.77907,1.77897,1.77904,2898489.0
2009-03-13 05:04:00,1.77908,1.77923,1.77902,1.77918,5247941.0
2009-03-13 05:05:00,1.77913,1.77931,1.77913,1.77925,11506351.0
2009-03-13 05:06:00,1.77924,1.77924,1.77912,1.77912,4678156.0
2009-03-13 05:07:00,1.77909,1.77909,1.77893,1.77909,10087296.0
2009-03-13 05:08:00,1.77916,1.77919,1.77896,1.77905,13223920.0
2009-03-13 05:09:00,1.77904,1.77914,1.77899,1.77899,9081829.0
2009-03-13 05:10:00,1.77894,1.77894,1.7788,1.7788,16054852.0
2009-03-13 05:11:00,1.77869,1.77887,1.77869,1.77887,2395228.0
2009-03-13 05:12:00,1.77896,1.77936,1.77896,1.77936,4955697.0
2009-03-13 05:13:00,1.77943,1.77945,1.77931,1.77933,3766601.0
2009-03-13 05:14:00,1.7794,1.77941,1.77932,1.77932,7193640.0
2009-03-13 05:15:00,1.77926,1.77931,1.77924,1.77931,16292459.0
2009-03-13 05:16:00,1.77928,1.77939,1.77917,1.77932,1554909.0
2009-03-13 05:17:00,1.77944,1.77944,1.7794,1.77941,4077278.0
2009-03-13 05:18:00,1.77932,1.77932,1.77917,1.77917,5521230.0
2009-03-13 05:19:00,1.77922,1.77924,1.77905,1.77905,3948074.0
2009-03-13 05:20:00,1.77909,1.77909,1.77892,1.77892,6313408.0
2009-03-13 05:21:00,1.77895,1.77907,1.77884,1.77901,9831673.0
2009-03-13 05:22:00,1.77905,1.77911,1.77887,1.77897,851248.0
2009-03-13 05:23:00,1.77897,1.77905,1.77888,1.779,5149766.0
2009-03-13 05:24:00,1.779,1.77903,1.77889,1.77889,2828936.0
2009-03-13 05:25:00,1.77891,1.77894,1.77888,1.77894,4275164.0
2009-03-13 05:26:00,1.77902,1.77909,1.779,1.779,7650835.0
2009-03-13 05:27:00,1.77897,1.77911,1.77897,1.77911,26060506.0
2009-03-13 05:28:00,1.77902,1.77903,1.77873,1.77903,7680693.0
2009-03-13 05:29:00,1.779,1.779,1.77881,1.77884,8365000.0
2009-03-13 05:30:00,1.77889,1.77914,1.77889,1.77914,5438509.0
2009-03-13 05:31:00,1.77905,1.77918,1.77897,1.77918,4392437.0
2009-03-13 05:32:00,1.77923,1.77923,1.7788,1.77898,3940927.0
2009-03-13 05:33:00,1.77901,1.77901,1.77895,1.77895,7318154.0
2009-03-13 05:34:00,1.77894,1.77899,1.77885,1.77885,26453868.0
2009-03-13 05:35:00,1.77884,1.77897,1.77879,1.77897,5020259.0
2009-03-13 05:36:00,1.77902,1.7791,1.77901,1.7791,3213999.0
2009-03-13 05:37:00,1.77917,1.7796,1.77917,1.77953,4160305.0
2009-03-13 05:38:00,1.77947,1.77947,1.77893,1.77893,3215578.0
2009-03-13 05:39:00,1.77867,1.7788,1.77865,1.7788,2645176.0
2009-03-13 05:40:00,1.7788,1.77889,1.77873,1.77889,5686329.0
2009-03-13 05:41:00,1.77877,1.77877,1.77842,1.77842,9476935.0
2009-03-13 05:42:00,1.77841,1.77909,1.77841,1.77909,20741323.0
2009-03-13 05:43:00,1.77916,1.77973,1.77916,1.77969,3889157.0
2009-03-13 05:44:00,1.77969,1.77969,1.77955,1.77956,8286249.0
2009-03-13 05:45:00,1.77951,1.77953,1.77927,1.77927,3959998.0
2009-03-13 05:46:00,1.77924,1.77924,1.77892,1.77892,2216057.0
2009-03-13 05:47:00,1.77888,1.77888,1.77831,1.77831,22779035.0
2009-03-13 05:48:00,1.77835,1.77871,1.77824,1.77871,5571388.0
2009-03-13 05:49:00,1.77867,1.77878,1.77854,1.77868,9360545.0
2009-03-13 05:50:00,1.77863,1.77863,1.77847,1.77847,15122448.0
2009-03-13 05:51:00,1.77837,1.77846,1.77813,1.77839,2747950.0
2009-03-13 05:52:00,1.77853,1.77862,1.77853,1.77856,25743027.0
2009-03-13 05:53:00,1.77856,1.77865,1.77817,1.77862,4256386.0
2009-03-13 05:54:00,1.77855,1.77855,1.77834,1.77834,2532662.0
2009-03-13 05:55:00,1.77833,1.7788,1.77833,1.7788,1942923.0
2009-03-13 05:56:00,1.77883,1.779,1.77883,1.77896,11142810.0
2009-03-13 05:57:00,1.77889,1.77889,1.77853,1.77856,3953069.0
2009-03-13 05:58:00,1.77852,1.77855,1.77846,1.77852,6142229.0
2009-03-13 05:59:00,1.7786,1.77864,1.77837,1.77837,5760480.0
2009-03-13 06:00:00,1.77836,1.77836,1.77808,1.77809,18912651.0
2009-03-13 06:01:00,1.77811,1.77817,1.7781,1.77815,5246010.0
2009-03-13 06:02:00,1.77818,1.77823,1.77802,1.77802,5970683.0
2009-03-13 06:03:00,1.77815,1.77821,1.77805,1.77821,4870642.0
2009-03-13 06:04:00,1.77819,1.77823,1.77801,1.77801,9620924.0
2009-03-13 06:05:00,1.77783,1.77805,1.7776,1.77804,7481395.0
2009-03-13 06:06:00,1.77808,1.77818,1.77792,1.77818,9041243.0
2009-03-13 06:07:00,1.77818,1.77874,1.77818,1.77874,3046283.0
2009-03-13 06:08:00,1.77878,1.77894,1.77878,1.77893,58839912.0
2009-03-13 06:09:00,1.7789,1.7789,1.77866,1.77866,23726502.0
2009-03-13 06:10:00,1.77866,1.77866,1.77831,1.77831,6310831.0
2009-03-13 06:11:00,1.77834,1.77834,1.77804,1.77804,7589416.0
2009-03-13 06:12:00,1.77797,1.77797,1.77787,1.77787,16244223.0
2009-03-13 06:13:00,1.7777,1.7777,1.77747,1.77753,3363225.0
2009-03-13 06:14:00,1.77748,1.77787,1.77748,1.77787,7695405.0
2009-03-13 06:15:00,1.77793,1.77806,1.77793,1.77806,2726089.0
2009-03-13 06:16:00,1.77806,1.77816,1.77806,1.7781,33864894.0
2009-03-13 06:17:00,1.7781,1.77838,1.7781,1.77838,2520264.0
2009-03-13 06:18:00,1.77846,1.77846,1.77823,1.77823,2591928.0
2009-03-13 06:19:00,1.77817,1.77835,1.77817,1.77835,2970217.0
2009-03-13 06:20:00,1.77829,1.77842,1.77817,1.77817,1931872.0
2009-03-13 06:21:00,1.77816,1.77821,1.77804,1.77805,1708572.0
2009-03-13 06:22:00,1.77807,1.77807,1.77769,1.77769,36512046.0
2009-03-13 06:23:00,1.77759,1.77759,1.77744,1.77752,2834183.0
2009-03-13 06:24:00,1.77748,1.77772,1.77748,1.77772,56422320.0
2009-03-13 06:25:00,1.77782,1.77794,1.77782,1.77794,6057663.0
2009-03-13 06:26:00,1.7779,1.7779,1.77771,1.77771,10627371.0
2009-03-13 06:27:00,1.77783,1.77794,1.77783,1.77791,3707653.0
2009-03-13 06:28:00,1.77791,1.77791,1.77776,1.77789,10303463.0
2009-03-13 06:29:00,1.7779,1.7781,1.7779,1.77806,3729888.0
2009-03-13 06:30:00,1.77792,1.77792,1.7762,1.77758,29475901.0
2009-03-13 06:31:00,1.7775,1.7775,1.77633,1.77633,5991867.0
2009-03-13 06:32:00,1.7762,1.7762,1.77599,1.77599,44931390.0
2009-03-13 06:33:00,1.77588,1.77605,1.77588,1.77605,5353303.0
2009-03-13 06:34:00,1.77596,1.77596,1.77562,1.77572,3589397.0
2009-03-13 06:35:00,1.77573,1.77588,1.77436,1.77588,1512752.0
2009-03-13 06:36:00,1.77597,1.77608,1.77583,1.77608,5198594.0
2009-03-13 06:37:00,1.77624,1.77664,1.77616,1.77645,420931.0
2009-03-13 06:38:00,1.77645,1.7768,1.77645,1.7768,6664875.0
2009-03-13 06:39:00,1.77685,1.77705,1.77685,1.77687,28574648.0
2009-03-13 06:40:00,1.77663,1.77663,1.77593,1.77593,47531304.0
2009-03-13 06:41:00,1.77588,1.77628,1.77588,1.77628,3417808.0
2009-03-13 06:42:00,1.7764,1.77658,1.77608,1.77647,7185302.0
2009-03-13 06:43:00,1.77652,1.77678,1.77635,1.7767,6544993.0
2009-03-13 06:44:00,1.77663,1.77714,1.77663,1.77714,3694553.0
2009-03-13 06:45:00,1.77706,1.77706,1.77649,1.77655,4591343.0
2009-03-13 06:46:00,1.77638,1.7766,1.77627,1.7766,22498329.0
2009-03-13 06:47:00,1.77672,1.77678,1.7765,1.77677,36258984.0
2009-03-13 06:48:00,1.77653,1.77653,1.77635,1.7764,1604467.0
2009-03-13 06:49:00,1.77661,1.77696,1.77661,1.77687,14360288.0
2009-03-13 06:50:00,1.77687,1.77701,1.77673,1.77675,1864025.0
2009-03-13 06:51:00,1.77656,1.77676,1.77656,1.77672,11528970.0
2009-03-13 06:52:00,1.77643,1.77661,1.7763,1.7763,43052641.0
2009-03-13 06:53:00,1.77626,1.77626,1.776,1.776,4204872.0
2009-03-13 06:54:00,1.77619,1.77634,1.77619,1.77627,20424096.0
2009-03-13 06:55:00,1.77627,1.77632,1.77623,1.77632,5651678.0
2009-03-13 06:56:00,1.77642,1.77653,1.77632,1.77648,3996728.0
2009-03-13 06:57:00,1.7764,1.77658,1.77616,1.77655,13553451.0
2009-03-13 06:58:00,1.77634,1.77634,1.7758,1.77618,2405165.0
2009-03-13 06:59:00,1.77638,1.77673,1.77638,1.77673,32004801.0
2009-03-13 07:00:00,1.77674,1.77679,1.77659,1.77677,5140565.0
2009-03-13 07:01:00,1.77677,1.77677,1.77657,1.77657,4085026.0
2009-03-13 07:02:00,1.77646,1.77646,1.77591,1.77591,11012569.0
2009-03-13 07:03:00,1.77591,1.77646,1.77591,1.77639,8091443.0
2009-03-13 07:04:00,1.77643,1.77652,1.77642,1.77642,134750175.0
2009-03-13 07:05:00,1.77643,1.77658,1.77633,1.77641,8600115.0
2009-03-13 07:06:00,1.77654,1.77673,1.77654,1.77664,9464367.0
2009-03-13 07:07:00,1.77648,1.77648,1.7761,1.7761,1476112.0
2009-03-13 07:08:00,1.77623,1.77658,1.77623,1.77658,14645492.0
2009-03-13 07:09:00,1.77647,1.77647,1.77608,1.77614,23252894.0
2009-03-13 07:10:00,1.77626,1.77627,1.77575,1.77592,4107461.0
2009-03-13 07:11:00,1.77605,1.77636,1.77597,1.77597,8840984.0
2009-03-13 07:12:00,1.77581,1.77581,1.77554,1.77568,5533325.0
2009-03-13 07:13:00,1.77562,1.77562,1.7752,1.7752,6833008.0
2009-03-13 07:14:00,1.77517,1.77517,1.77471,1.77486,16720380.0
2009-03-13 07:15:00,1.77481,1.77481,1.77448,1.77448,11559306.0
2009-03-13 07:16:00,1.7744,1.7744,1.77407,1.77407,17146894.0
2009-03-13 07:17:00,1.77401,1.77401,1.77378,1.77378,9494748.0
2009-03-13 07:18:00,1.77391,1.77432,1.77391,1.77432,7931277.0
2009-03-13 07:19:00,1.77449,1.77456,1.77438,1.77456,5131202.0
2009-03-13 07:20:00,1.77473,1.77512,1.7747,1.77512,3999699.0
2009-03-13 07:21:00,1.77525,1.77525,1.775,1.775,780430.0
2009-03-13 07:22:00,1.7745,1.77491,1.7745,1.77488,11167835.0
2009-03-13 07:23:00,1.77503,1.7751,1.77491,1.7751,8886262.0
2009-03-13 07:24:00,1.77508,1.77511,1.77494,1.77495,12908707.0
2009-03-13 07:25:00,1.77484,1.77484,1.77448,1.77448,9268415.0
2009-03-13 07:26:00,1.7745,1.7745,1.77406,1.77406,7850767.0
2009-03-13 07:27:00,1.77388,1.77388,1.77363,1.77364,16910985.0
2009-03-13 07:28:00,1.77373,1.77385,1.77373,1.77377,6360469.0
2009-03-13 07:29:00,1.77368,1.77368,1.77333,1.77355,7347281.0
2009-03-13 07:30:00,1.77367,1.77389,1.77367,1.77389,25979716.0
2009-03-13 07:31:00,1.77394,1.77409,1.77394,1.774,4289477.0
2009-03-13 07:32:00,1.77385,1.77397,1.77385,1.77393,2466252.0
2009-03-13 07:33:00,1.77397,1.77404,1.7739,1.77396,41445306.0
2009-03-13 07:34:00,1.7739,1.7739,1.7735,1.7735,10492323.0
2009-03-13 07:35:00,1.7735,1.77353,1.77335,1.77353,3106494.0
2009-03-13 07:36:00,1.77346,1.77346,1.77331,1.77337,1942447.0
2009-03-13 07:37:00,1.77336,1.77342,1.77295,1.77313,2494738.0
2009-03-13 07:38:00,1.77317,1.77416,1.77317,1.77416,2221810.0
2009-03-13 07:39:00,1.77417,1.77444,1.77417,1.77434,3646549.0
2009-03-13 07:40:00,1.77413,1.77436,1.77281,1.77281,5753130.0
2009-03-13 07:41:00,1.77417,1.77429,1.77415,1.77429,10634862.0
2009-03-13 07:42:00,1.77446,1.77478,1.77446,1.77478,2504421.0
2009-03-13 07:43:00,1.77501,1.77534,1.77495,1.77534,73460862.0
2009-03-13 07:44:00,1.7755,1.77575,1.7755,1.77557,4808004.0
2009-03-13 07:45:00,1.77545,1.77545,1.77527,1.77535,9876174.0
2009-03-13 07:46:00,1.77506,1.77506,1.77466,1.77466,27758540.0
2009-03-13 07:47:00,1.77465,1.77474,1.77425,1.7744,6463485.0
2009-03-13 07:48:00,1.77466,1.77487,1.77466,1.77485,3712012.0
2009-03-13 07:49:00,1.77492,1.77531,1.77492,1.77531,7355884.0
2009-03-13 07:50:00,1.77528,1.77581,1.77528,1.77581,5011189.0
2009-03-13 07:51:00,1.77571,1.77571,1.77542,1.77552,2354913.0
2009-03-13 07:52:00,1.77577,1.7762,1.77566,1.7762,5509263.0
2009-03-13 07:53:00,1.77626,1.77642,1.77616,1.77616,8974776.0
2009-03-13 07:54:00,1.77599,1.77599,1.77548,1.77583,7412309.0
2009-03-13 07:55:00,1.77594,1.77594,1.7758,1.77592,1094603.0
2009-03-13 07:56:00,1.77606,1.77613,1.77604,1.77613,35472126.0
2009-03-13 07:57:00,1.77645,1.77726,1.77645,1.77726,2369332.0
2009-03-13 07:58:00,1.7774,1.77747,1.77731,1.77744,13078228.0
2009-03-13 07:59:00,1.77733,1.77733,1.77672,1.77677,3540498.0
2009-03-13 08:00:00,1.77658,1.77658,1.77605,1.77635,5661076.0
2009-03-13 08:01:00,1.77639,1.77735,1.77639,1.77735,157459120.0
2009-03-13 08:02:00,1.77744,1.77773,1.77744,1.77773,4810343.0
2009-03-13 08:03:00,1.77774,1.77855,1.77774,1.77855,26758767.0
2009-03-13 08:04:00,1.77862,1.77909,1.77853,1.77909,1566191.0
2009-03-13 08:05:00,1.77919,1.77939,1.77914,1.77939,2871558.0
2009-03-13 08:06:00,1.77918,1.77918,1.77855,1.77855,2063266.0
2009-03-13 08:07:00,1.77846,1.77846,1.77816,1.77816,5343308.0
2009-03-13 08:08:00,1.77801,1.77801,1.77752,1.77752,8889132.0
2009-03-13 08:09:00,1.77757,1.77775,1.77757,1.7777,6517104.0
2009-03-13 08:10:00,1.77764,1.77776,1.77754,1.77776,2358918.0
2009-03-13 08:11:00,1.77785,1.77802,1.77785,1.77794,14486835.0
2009-03-13 08:12:00,1.77791,1.77797,1.77785,1.77797,48036974.0
2009-03-13 08:13:00,1.77806,1.77812,1.77803,1.77812,15276545.0
2009-03-13 08:14:00,1.77822,1.77826,1.77799,1.77799,5374005.0
2009-03-13 08:15:00,1.77789,1.77789,1.77777,1.77777,122054562.0
2009-03-13 08:16:00,1.77771,1.77778,1.77768,1.77769,16686158.0
2009-03-13 08:17:00,1.77776,1.77786,1.77761,1.77761,4267491.0
2009-03-13 08:18:00,1.77739,1.77741,1.77708,1.77737,4839240.0
2009-03-13 08:19:00,1.77759,1.77778,1.77759,1.77771,19457841.0
2009-03-13 08:20:00,1.77769,1.77779,1.77768,1.77768,24175747.0
2009-03-13 08:21:00,1.7777,1.7779,1.77764,1.77764,21371122.0
2009-03-13 08:22:00,1.77746,1.77746,1.77715,1.77716,10173704.0
2009-03-13 08:23:00,1.77727,1.77743,1.77727,1.7774,4126800.0
2009-03-13 08:24:00,1.77735,1.77746,1.77735,1.77745,216419094.0
2009-03-13 08:25:00,1.77751,1.77762,1.77746,1.77755,5140203.0
2009-03-13 08:26:00,1.77735,1.77735,1.77703,1.77703,26649456.0
2009-03-13 08:27:00,1.77702,1.77717,1.77702,1.77706,31894550.0
2009-03-13 08:28:00,1.77709,1.7771,1.77697,1.77705,1128125.0
2009-03-13 08:29:00,1.77715,1.77765,1.77715,1.77765,1754022.0
2009-03-13 08:30:00,1.77772,1.77772,1.77716,1.77716,3110491.0
2009-03-13 08:31:00,1.777,1.7771,1.77665,1.7771,2902098.0
2009-03-13 08:32:00,1.77702,1.77717,1.77702,1.77703,13474980.0
2009-03-13 08:33:00,1.777,1.77702,1.77687,1.77687,3102974.0
2009-03-13 08:34:00,1.77691,1.77691,1.77675,1.77678,6808373.0
2009-03-13 08:35:00,1.77667,1.77669,1.77664,1.77664,2424427.0
2009-03-13 08:36:00,1.77672,1.77688,1.77672,1.77688,8978804.0
2009-03-13 08:37:00,1.77681,1.77681,1.7766,1.7766,17443964.0
2009-03-13 08:38:00,1.77644,1.77648,1.77605,1.77605,19757741.0
2009-03-13 08:39:00,1.77621,1.77652,1.77621,1.77652,3386017.0
2009-03-13 08:40:00,1.77661,1.77661,1.77643,1.77648,6130533.0
2009-03-13 08:41:00,1.7764,1.77643,1.77634,1.77634,9921372.0
2009-03-13 08:42:00,1.77639,1.77645,1.7763,1.77644,8873578.0
2009-03-13 08:43:00,1.77625,1.77625,1.77574,1.77574,3328412.0
2009-03-13 08:44:00,1.7757,1.77571,1.77556,1.77556,33231158.0
2009-03-13 08:45:00,1.77553,1.77588,1.77547,1.77588,3472975.0
2009-03-13 08:46:00,1.77592,1.77592,1.7758,1.7758,15991891.0
2009-03-13 08:47:00,1.77559,1.77559,1.77522,1.77528,10983271.0
2009-03-13 08:48:00,1.77534,1.77538,1.7752,1.77538,30557983.0
2009-03-13 08:49:00,1.77537,1.77537,1.77491,1.77491,8576270.0
2009-03-13 08:50:00,1.77469,1.77469,1.77416,1.77416,8016255.0
2009-03-13 08:51:00,1.7741,1.7741,1.77364,1.77364,9797426.0
2009-03-13 08:52:00,1.77371,1.77405,1.7737,1.77405,1570402.0
2009-03-13 08:53:00,1.77404,1.77443,1.77404,1.77443,14770850.0
2009-03-13 08:54:00,1.77438,1.77438,1.77399,1.77425,5132843.0
2009-03-13 08:55:00,1.77445,1.77446,1.77365,1.77365,6710318.0
2009-03-13 08:56:00,1.77373,1.77421,1.77373,1.77421,4104184.0
2009-03-13 08:57:00,1.77418,1.77418,1.77355,1.77355,2967660.0
2009-03-13 08:58:00,1.77349,1.77352,1.77333,1.77347,17209429.0
2009-03-13 08:59:00,1.77322,1.77333,1.77287,1.77333,18044876.0
2009-03-13 09:00:00,1.77341,1.7748,1.77341,1.7748,59835580.0
2009-03-13 09:01:00,1.77467,1.77486,1.77439,1.77486,2642846.0
2009-03-13 09:02:00,1.77515,1.77565,1.77515,1.77565,3101734.0
2009-03-13 09:03:00,1.77557,1.77557,1.77527,1.77535,7155710.0
2009-03-13 09:04:00,1.77528,1.77528,1.77454,1.77454,5009099.0
2009-03-13 09:05:00,1.77443,1.77443,1.77294,1.77321,28770144.0
2009-03-13 09:06:00,1.77327,1.77355,1.77312,1.77355,2849504.0
2009-03-13 09:07:00,1.77374,1.77394,1.77374,1.77394,7142889.0
2009-03-13 09:08:00,1.77394,1.77405,1.77374,1.77374,25231763.0
2009-03-13 09:09:00,1.77367,1.77389,1.77312,1.77312,27379209.0
2009-03-13 09:10:00,1.77294,1.77302,1.77272,1.77287,4499083.0
2009-03-13 09:11:00,1.77307,1.77345,1.77307,1.77325,10860403.0
2009-03-13 09:12:00,1.77321,1.77372,1.77321,1.77372,3842816.0
2009-03-13 09:13:00,1.77378,1.77415,1.77378,1.77415,9182922.0
2009-03-13 09:14:00,1.77421,1.77578,1.77421,1.77542,194957744.0
2009-03-13 09:15:00,1.77545,1.77624,1.77515,1.77624,4790631.0
2009-03-13 09:16:00,1.77656,1.77733,1.77656,1.77733,31283420.0
2009-03-13 09:17:00,1.77754,1.77798,1.77754,1.77798,2282577.0
2009-03-13 09:18:00,1.77806,1.77819,1.77796,1.77805,67659744.0
2009-03-13 09:19:00,1.7779,1.7779,1.77683,1.7769,63702732.0
2009-03-13 09:20:00,1.77677,1.77746,1.77677,1.77746,2195125.0
2009-03-13 09:21:00,1.77757,1.77888,1.77757,1.77888,12874883.0
2009-03-13 09:22:00,1.7789,1.77897,1.7788,1.77896,1046736.0
2009-03-13 09:23:00,1.77898,1.77898,1.77807,1.77807,7935605.0
2009-03-13 09:24:00,1.77793,1.77822,1.77789,1.77822,2757971.0
2009-03-13 09:25:00,1.77808,1.77856,1.77808,1.77856,4528759.0
2009-03-13 09:26:00,1.77865,1.7794,1.77865,1.77879,15997176.0
2009-03-13 09:27:00,1.77882,1.77926,1.77882,1.77919,7397657.0
2009-03-13 09:28:00,1.77943,1.77962,1.77931,1.77931,5404531.0
2009-03-13 09:29:00,1.7793,1.7793,1.77885,1.77893,4641161.0
2009-03-13 09:30:00,1.7789,1.7789,1.77824,1.77856,3988853.0
2009-03-13 09:31:00,1.77847,1.77847,1.77773,1.77775,42789216.0
2009-03-13 09:32:00,1.77757,1.77774,1.7772,1.7772,36343035.0
2009-03-13 09:33:00,1.77691,1.77691,1.77666,1.77689,21145162.0
2009-03-13 09:34:00,1.77693,1.77719,1.77693,1.77719,5551510.0
2009-03-13 09:35:00,1.77725,1.77725,1.77597,1.77597,4513059.0
2009-03-13 09:36:00,1.7759,1.77603,1.77551,1.77551,5488274.0
2009-03-13 09:37:00,1.77592,1.77703,1.77592,1.77703,2623738.0
2009-03-13 09:38:00,1.77702,1.77727,1.77702,1.77704,5854200.0
2009-03-13 09:39:00,1.77723,1.77777,1.77719,1.77774,5988721.0
2009-03-13 09:40:00,1.77788,1.77861,1.77788,1.77826,26539266.0
2009-03-13 09:41:00,1.77828,1.77836,1.77826,1.77832,4491612.0
2009-03-13 09:42:00,1.7784,1.77871,1.77807,1.77807,52607340.0
2009-03-13 09:43:00,1.77797,1.77797,1.77764,1.77764,3617082.0
2009-03-13 09:44:00,1.77749,1.77749,1.77716,1.7772,6229956.0
2009-03-13 09:45:00,1.7772,1.77757,1.7772,1.77757,4226838.0
2009-03-13 09:46:00,1.77771,1.77791,1.77771,1.77781,14985460.0
2009-03-13 09:47:00,1.77772,1.77776,1.77753,1.77776,6772616.0
2009-03-13 09:48:00,1.77788,1.77808,1.77788,1.77808,1498755.0
2009-03-13 09:49:00,1.77833,1.77924,1.77833,1.77911,28101978.0
2009-03-13 09:50:00,1.77915,1.7793,1.77892,1.7793,2082348.0
2009-03-13 09:51:00,1.77916,1.77923,1.77898,1.77898,2382797.0
2009-03-13 09:52:00,1.77872,1.77872,1.77816,1.77826,17435251.0
2009-03-13 09:53:00,1.77838,1.77927,1.77838,1.77927,787168.0
2009-03-13 09:54:00,1.77922,1.77962,1.77922,1.77924,14348321.0
2009-03-13 09:55:00,1.77915,1.77939,1.77915,1.7793,1635989.0
2009-03-13 09:56:00,1.77927,1.77947,1.77912,1.77947,7075693.0
2009-03-13 09:57:00,1.77943,1.77953,1.77919,1.77919,16914378.0
2009-03-13 09:58:00,1.77908,1.77931,1.77884,1.77884,33795952.0
2009-03-13 09:59:00,1.77866,1.77901,1.77828,1.77901,6847650.0
2009-03-13 10:00:00,1.77914,1.78021,1.77914,1.78021,41220544.0
2009-03-13 10:01:00,1.7802,1.78033,1.77992,1.77992,18204636.0
2009-03-13 10:02:00,1.77988,1.77988,1.77958,1.77968,8618831.0
2009-03-13 10:03:00,1.77984,1.7801,1.77974,1.77974,5547472.0
2009-03-13 10:04:00,1.77976,1.77976,1.77856,1.77856,23404896.0
2009-03-13 10:05:00,1.7783,1.77852,1.77816,1.77852,4311445.0
2009-03-13 10:06:00,1.77875,1.77948,1.77875,1.77948,10372035.0
2009-03-13 10:07:00,1.77936,1.77939,1.7789,1.77902,4865997.0
2009-03-13 10:08:00,1.77904,1.77926,1.77904,1.77926,25509666.0
2009-03-13 10:09:00,1.77928,1.77959,1.77912,1.77912,6779782.0
2009-03-13 10:10:00,1.77912,1.77939,1.77912,1.77939,9632818.0
2009-03-13 10:11:00,1.77938,1.77938,1.77892,1.77892,5349228.0
2009-03-13 10:12:00,1.77876,1.7794,1.77876,1.77929,3523075.0
2009-03-13 10:13:00,1.77939,1.78033,1.77939,1.78033,13440020.0
2009-03-13 10:14:00,1.78012,1.78019,1.77991,1.78019,13912698.0
2009-03-13 10:15:00,1.78022,1.78022,1.77967,1.77967,56683962.0
2009-03-13 10:16:00,1.77968,1.78026,1.77968,1.78026,4698057.0
2009-03-13 10:17:00,1.78061,1.78131,1.78061,1.78131,7571513.0
2009-03-13 10:18:00,1.78125,1.78161,1.78125,1.78161,10676506.0
2009-03-13 10:19:00,1.78164,1.78206,1.78164,1.78206,8935337.0
2009-03-13 10:20:00,1.78222,1.78243,1.78222,1.78242,4073784.0
2009-03-13 10:21:00,1.78236,1.78247,1.78229,1.78247,1233676.0
2009-03-13 10:22:00,1.78242,1.78276,1.78238,1.78259,3523557.0
2009-03-13 10:23:00,1.78236,1.78236,1.78179,1.78187,10723773.0
2009-03-13 10:24:00,1.78207,1.78255,1.78199,1.78239,131366055.0
2009-03-13 10:25:00,1.78258,1.78258,1.78208,1.78208,998853.0
2009-03-13 10:26:00,1.78213,1.78219,1.78196,1.78219,6852032.0
2009-03-13 10:27:00,1.78225,1.78247,1.78203,1.78247,4935312.0
2009-03-13 10:28:00,1.78256,1.78292,1.78247,1.78292,7413068.0
2009-03-13 10:29:00,1.78273,1.78273,1.7825,1.7825,6366578.0
2009-03-13 10:30:00,1.78244,1.7827,1.78244,1.7827,3696959.0
2009-03-13 10:31:00,1.78271,1.78271,1.78247,1.78271,5447285.0
2009-03-13 10:32:00,1.78277,1.78289,1.78268,1.78284,22111968.0
2009-03-13 10:33:00,1.78272,1.78305,1.78243,1.78305,3390730.0
2009-03-13 10:34:00,1.78307,1.78333,1.78307,1.78333,10913885.0
2009-03-13 10:35:00,1.78338,1.78344,1.78274,1.78274,4514514.0
2009-03-13 10:36:00,1.78254,1.78254,1.78231,1.78242,6456922.0
2009-03-13 10:37:00,1.78265,1.783,1.78243,1.78243,4500730.0
2009-03-13 10:38:00,1.78238,1.78238,1.78189,1.7821,25534017.0
2009-03-13 10:39:00,1.78216,1.78256,1.78216,1.78228,1252197.0
2009-03-13 10:40:00,1.78243,1.78404,1.78243,1.78404,5663923.0
2009-03-13 10:41:00,1.78418,1.78422,1.78396,1.78396,7711218.0
2009-03-13 10:42:00,1.78374,1.78374,1.78326,1.78326,2575550.0
2009-03-13 10:43:00,1.78301,1.78301,1.7824,1.7824,12622456.0
2009-03-13 10:44:00,1.78219,1.78219,1.78192,1.78219,9373497.0
2009-03-13 10:45:00,1.78223,1.78256,1.78223,1.78256,11494137.0
2009-03-13 10:46:00,1.78272,1.78276,1.78242,1.78242,8559080.0
2009-03-13 10:47:00,1.7823,1.7823,1.78108,1.78108,9481815.0
2009-03-13 10:48:00,1.78107,1.78229,1.78107,1.78229,4648071.0
2009-03-13 10:49:00,1.78237,1.78284,1.78237,1.78284,5425992.0
2009-03-13 10:50:00,1.78294,1.78384,1.78294,1.78384,4602215.0
2009-03-13 10:51:00,1.78395,1.7844,1.78395,1.7844,8782590.0
2009-03-13 10:52:00,1.78444,1.78478,1.78433,1.78478,6874632.0
2009-03-13 10:53:00,1.78485,1.78521,1.78485,1.78521,1365631.0
2009-03-13 10:54:00,1.78525,1.78692,1.78525,1.78692,19998354.0
2009-03-13 10:55:00,1.78699,1.78731,1.78697,1.78731,3729849.0
2009-03-13 10:56:00,1.78732,1.78949,1.78732,1.78949,99155168.0
2009-03-13 10:57:00,1.78966,1.78974,1.78915,1.78915,51184430.0
2009-03-13 10:58:00,1.78912,1.78917,1.7884,1.7884,2023991.0
2009-03-13 10:59:00,1.78866,1.78893,1.78866,1.78891,2960371.0
2009-03-13 11:00:00,1.78887,1.78887,1.7886,1.7886,8040352.0
2009-03-13 11:01:00,1.78865,1.78897,1.78827,1.78827,9300699.0
2009-03-13 11:02:00,1.78818,1.78837,1.78814,1.78829,6602400.0
2009-03-13 11:03:00,1.78841,1.7886,1.78806,1.7886,8715792.0
2009-03-13 11:04:00,1.78838,1.78838,1.78799,1.78799,1852412.0
2009-03-13 11:05:00,1.78798,1.78798,1.78759,1.78798,2270243.0
2009-03-13 11:06:00,1.78821,1.78836,1.78801,1.78836,9701077.0
2009-03-13 11:07:00,1.78852,1.78886,1.78852,1.78886,11245630.0
2009-03-13 11:08:00,1.78887,1.7891,1.78887,1.7891,6204361.0
2009-03-13 11:09:00,1.78916,1.78939,1.78915,1.78939,11414593.0
2009-03-13 11:10:00,1.78945,1.79082,1.78945,1.79044,29333040.0
2009-03-13 11:11:00,1.79051,1.79114,1.79051,1.79114,6724904.0
2009-03-13 11:12:00,1.79118,1.79182,1.79087,1.79182,31540392.0
2009-03-13 11:13:00,1.79183,1.79205,1.7918,1.79202,14108292.0
2009-03-13 11:14:00,1.79209,1.79232,1.79209,1.79229,1701402.0
2009-03-13 11:15:00,1.79245,1.79279,1.79245,1.79279,15000210.0
2009-03-13 11:16:00,1.79284,1.79308,1.79284,1.79308,3629675.0
2009-03-13 11:17:00,1.79311,1.79329,1.79276,1.79292,4953526.0
2009-03-13 11:18:00,1.79303,1.79303,1.79213,1.79213,2424480.0
2009-03-13 11:19:00,1.79223,1.79279,1.79223,1.79279,7482507.0
2009-03-13 11:20:00,1.79283,1.79283,1.79246,1.79277,3320217.0
2009-03-13 11:21:00,1.79274,1.79274,1.79157,1.79157,6215354.0
2009-03-13 11:22:00,1.79145,1.79145,1.79016,1.79059,28794879.0
2009-03-13 11:23:00,1.79076,1.79104,1.78929,1.79104,12115266.0
2009-03-13 11:24:00,1.79123,1.79138,1.79123,1.79132,3764950.0
2009-03-13 11:25:00,1.79125,1.79129,1.79104,1.79129,3714011.0
2009-03-13 11:26:00,1.79125,1.79138,1.79124,1.79129,6054428.0
2009-03-13 11:27:00,1.79113,1.79113,1.79036,1.79037,1042071.0
2009-03-13 11:28:00,1.78887,1.79026,1.78887,1.79004,10703847.0
2009-03-13 11:29:00,1.78997,1.78997,1.78976,1.78977,4014309.0
2009-03-13 11:30:00,1.78971,1.78971,1.78936,1.78936,10424238.0
2009-03-13 11:31:00,1.78927,1.78961,1.78924,1.78961,9237988.0
2009-03-13 11:32:00,1.78989,1.78989,1.78936,1.78936,14086644.0
2009-03-13 11:33:00,1.78934,1.78956,1.78917,1.78946,5166897.0
2009-03-13 11:34:00,1.78947,1.78959,1.78933,1.78933,8178656.0
2009-03-13 11:35:00,1.78931,1.78939,1.78915,1.78922,10393979.0
2009-03-13 11:36:00,1.78963,1.78986,1.7895,1.7895,8665652.0
2009-03-13 11:37:00,1.78938,1.78938,1.78892,1.78926,39283971.0
2009-03-13 11:38:00,1.78917,1.78917,1.78895,1.78895,21656637.0
2009-03-13 11:39:00,1.78875,1.78875,1.78802,1.78805,9326894.0
2009-03-13 11:40:00,1.78805,1.78806,1.7879,1.7879,6951994.0
2009-03-13 11:41:00,1.7878,1.7878,1.78709,1.78709,1066615.0
2009-03-13 11:42:00,1.78703,1.78703,1.78672,1.78672,3286367.0
2009-03-13 11:43:00,1.78668,1.78668,1.78647,1.78647,1450252.0
2009-03-13 11:44:00,1.78643,1.78643,1.78611,1.78611,2946636.0
2009-03-13 11:45:00,1.78617,1.78617,1.78576,1.78576,9363460.0
2009-03-13 11:46:00,1.78573,1.78574,1.78552,1.78552,14166513.0
2009-03-13 11:47:00,1.78536,1.78547,1.78516,1.78516,8484799.0
2009-03-13 11:48:00,1.78515,1.78515,1.78475,1.78475,17199061.0
2009-03-13 11:49:00,1.7847,1.7847,1.78437,1.78444,5316758.0
2009-03-13 11:50:00,1.7844,1.7844,1.78284,1.78284,38177600.0
2009-03-13 11:51:00,1.78272,1.78286,1.7827,1.78284,17516217.0
2009-03-13 11:52:00,1.78293,1.78315,1.78293,1.78315,2357692.0
2009-03-13 11:53:00,1.78321,1.78348,1.78314,1.78348,2238905.0
2009-03-13 11:54:00,1.78371,1.78416,1.78371,1.78384,5694189.0
2009-03-13 11:55:00,1.78393,1.785,1.78393,1.785,3550837.0
2009-03-13 11:56:00,1.78506,1.78535,1.78477,1.78477,8826096.0
2009-03-13 11:57:00,1.78488,1.78561,1.78488,1.78561,6964610.0
2009-03-13 11:58:00,1.78565,1.78565,1.78377,1.78377,31830366.0
2009-03-13 11:59:00,1.7836,1.78422,1.7836,1.78422,4912406.0
2009-03-13 12:00:00,1.78425,1.78464,1.78425,1.78463,4930562.0
2009-03-13 12:01:00,1.78473,1.78497,1.78473,1.78497,3626034.0
2009-03-13 12:02:00,1.78494,1.78531,1.78494,1.78531,1344539.0
2009-03-13 12:03:00,1.7853,1.78559,1.7853,1.78559,4655593.0
2009-03-13 12:04:00,1.78553,1.78589,1.78553,1.78575,7686020.0
2009-03-13 12:05:00,1.78595,1.78627,1.78595,1.78627,13394822.0
2009-03-13 12:06:00,1.7863,1.78662,1.7863,1.78656,5081465.0
2009-03-13 12:07:00,1.78671,1.78695,1.78671,1.78695,1566781.0
2009-03-13 12:08:00,1.78657,1.7873,1.78657,1.78729,19161706.0
2009-03-13 12:09:00,1.78743,1.78762,1.78742,1.78762,5157300.0
2009-03-13 12:10:00,1.78769,1.78873,1.78769,1.78873,18775800.0
2009-03-13 12:11:00,1.78871,1.78914,1.78871,1.78914,55614090.0
2009-03-13 12:12:00,1.78913,1.7895,1.78912,1.7895,30173308.0
2009-03-13 12:13:00,1.78952,1.7899,1.78952,1.7899,21977659.0
2009-03-13 12:14:00,1.78992,1.79015,1.78992,1.79013,2662650.0
2009-03-13 12:15:00,1.79022,1.79041,1.79005,1.79035,3612421.0
2009-03-13 12:16:00,1.7905,1.79078,1.7905,1.79078,6043668.0
2009-03-13 12:17:00,1.79087,1.79101,1.79071,1.79101,4225985.0
2009-03-13 12:18:00,1.79114,1.79151,1.79114,1.79151,36089543.0
2009-03-13 12:19:00,1.79157,1.79185,1.79157,1.79185,5586059.0
2009-03-13 12:20:00,1.79193,1.79309,1.79193,1.79309,47441190.0
2009-03-13 12:21:00,1.79311,1.79356,1.79311,1.79356,9733410.0
2009-03-13 12:22:00,1.79381,1.79476,1.79381,1.79429,8686470.0
2009-03-13 12:23:00,1.79441,1.79478,1.7942,1.7942,7218125.0
2009-03-13 12:24:00,1.7944,1.7944,1.79402,1.79402,3971475.0
2009-03-13 12:25:00,1.79397,1.79397,1.79368,1.79394,1452670.0
2009-03-13 12:26:00,1.79404,1.79438,1.79404,1.79404,39106361.0
2009-03-13 12:27:00,1.79406,1.79455,1.79406,1.79455,5032182.0
2009-03-13 12:28:00,1.79458,1.79487,1.79458,1.79478,1013831.0
2009-03-13 12:29:00,1.79492,1.79523,1.79487,1.79523,768013.0
2009-03-13 12:30:00,1.79527,1.79553,1.79512,1.79527,4569019.0
2009-03-13 12:31:00,1.79523,1.79523,1.79496,1.79497,5866995.0
2009-03-13 12:32:00,1.79493,1.79493,1.79455,1.79455,6169432.0
2009-03-13 12:33:00,1.79451,1.79465,1.79441,1.79465,10038724.0
2009-03-13 12:34:00,1.79477,1.79481,1.79337,1.79379,16533878.0
2009-03-13 12:35:00,1.79351,1.79369,1.79332,1.79369,11396694.0
2009-03-13 12:36:00,1.79361,1.79393,1.79358,1.79393,7227596.0
2009-03-13 12:37:00,1.79397,1.79413,1.79392,1.79405,2186401.0
2009-03-13 12:38:00,1.7943,1.79476,1.7943,1.7944,12515840.0
2009-03-13 12:39:00,1.79406,1.79407,1.79358,1.79363,7955355.0
2009-03-13 12:40:00,1.79366,1.79371,1.79353,1.79353,8250738.0
2009-03-13 12:41:00,1.79345,1.79345,1.79325,1.79325,7301003.0
2009-03-13 12:42:00,1.79318,1.79321,1.79289,1.79291,9375505.0
2009-03-13 12:43:00,1.79304,1.79304,1.79286,1.79298,6891916.0
2009-03-13 12:44:00,1.79288,1.79288,1.7926,1.79267,5174953.0
2009-03-13 12:45:00,1.79262,1.79262,1.79245,1.79252,7926219.0
2009-03-13 12:46:00,1.79255,1.79262,1.79224,1.79224,41613012.0
2009-03-13 12:47:00,1.79217,1.79217,1.79177,1.79187,9805105.0
2009-03-13 12:48:00,1.79203,1.79243,1.79203,1.79243,5381096.0
2009-03-13 12:49:00,1.79241,1.79281,1.79187,1.79281,3409401.0
2009-03-13 12:50:00,1.79285,1.7932,1.79285,1.7932,4332362.0
2009-03-13 12:51:00,1.79325,1.79359,1.79323,1.79357,9442619.0
2009-03-13 12:52:00,1.79362,1.7938,1.79353,1.79374,11231138.0
2009-03-13 12:53:00,1.79362,1.79362,1.79205,1.79315,4983475.0
2009-03-13 12:54:00,1.79322,1.79322,1.79291,1.79304,1313860.0
2009-03-13 12:55:00,1.79323,1.79361,1.79323,1.79361,31489725.0
2009-03-13 12:56:00,1.79358,1.79412,1.79358,1.79406,16696161.0
2009-03-13 12:57:00,1.79413,1.79413,1.79365,1.79365,21034143.0
2009-03-13 12:58:00,1.79345,1.79355,1.7933,1.79352,11583222.0
2009-03-13 12:59:00,1.79337,1.79337,1.79249,1.79249,41357642.0
2009-03-13 13:00:00,1.79234,1.7934,1.79234,1.7934,11757274.0
2009-03-13 13:01:00,1.79351,1.7944,1.79351,1.7944,8201129.0
2009-03-13 13:02:00,1.79451,1.79474,1.79302,1.79389,27426465.0
2009-03-13 13:03:00,1.79388,1.79417,1.79388,1.79416,19508651.0
2009-03-13 13:04:00,1.79422,1.79453,1.79422,1.79453,1448461.0
2009-03-13 13:05:00,1.79455,1.79478,1.79455,1.79478,2680172.0
2009-03-13 13:06:00,1.7948,1.79509,1.7948,1.79509,2752432.0
2009-03-13 13:07:00,1.79511,1.79533,1.79511,1.79533,7727987.0
2009-03-13 13:08:00,1.79537,1.79564,1.79537,1.79564,3295833.0
2009-03-13 13:09:00,1.79567,1.79589,1.79567,1.79589,1888131.0
2009-03-13 13:10:00,1.796,1.79714,1.796,1.79714,6983760.0
2009-03-13 13:11:00,1.79716,1.79752,1.79716,1.79741,8813928.0
2009-03-13 13:12:00,1.79758,1.79781,1.79757,1.7978,1153797.0
2009-03-13 13:13:00,1.79789,1.79822,1.79789,1.79822,3812570.0
2009-03-13 13:14:00,1.79822,1.79855,1.79822,1.79844,7635669.0
2009-03-13 13:15:00,1.79854,1.79881,1.79854,1.79881,7437578.0
2009-03-13 13:16:00,1.79883,1.79887,1.79872,1.79879,8911128.0
2009-03-13 13:17:00,1.79891,1.79956,1.79891,1.79956,2609186.0
2009-03-13 13:18:00,1.79974,1.79983,1.79965,1.79965,74471792.0
2009-03-13 13:19:00,1.79951,1.79951,1.799,1.799,48022958.0
2009-03-13 13:20:00,1.7989,1.79902,1.79873,1.79873,7651490.0
2009-03-13 13:21:00,1.79848,1.79848,1.79789,1.79814,17276828.0
2009-03-13 13:22:00,1.79823,1.79842,1.79823,1.79824,6019217.0
2009-03-13 13:23:00,1.79819,1.7984,1.79818,1.7984,6300693.0
2009-03-13 13:24:00,1.79864,1.79895,1.79857,1.79857,4139920.0
2009-03-13 13:25:00,1.79853,1.79853,1.79826,1.79828,8327057.0
2009-03-13 13:26:00,1.79829,1.79833,1.7978,1.7978,9891050.0
2009-03-13 13:27:00,1.79776,1.79776,1.797,1.797,1942176.0
2009-03-13 13:28:00,1.79691,1.79691,1.79558,1.79558,17628723.0
2009-03-13 13:29:00,1.79555,1.79597,1.79555,1.79595,2232347.0
2009-03-13 13:30:00,1.79604,1.79635,1.79604,1.79635,2827238.0
2009-03-13 13:31:00,1.79637,1.79662,1.79637,1.7966,5550382.0
2009-03-13 13:32:00,1.79668,1.79814,1.79668,1.7975,90021464.0
2009-03-13 13:33:00,1.79731,1.79731,1.7971,1.7971,9511442.0
2009-03-13 13:34:00,1.79705,1.79705,1.79614,1.79617,18648640.0
2009-03-13 13:35:00,1.79607,1.79608,1.79588,1.79589,1096980.0
2009-03-13 13:36:00,1.79606,1.79645,1.79606,1.79645,10633975.0
2009-03-13 13:37:00,1.79639,1.79643,1.7962,1.79643,2255623.0
2009-03-13 13:38:00,1.79647,1.79742,1.79647,1.79742,9951416.0
2009-03-13 13:39:00,1.79752,1.7981,1.79752,1.7981,25377880.0
2009-03-13 13:40:00,1.79832,1.79911,1.79832,1.79911,4218957.0
2009-03-13 13:41:00,1.79913,1.79923,1.79883,1.79913,11251345.0
2009-03-13 13:42:00,1.79912,1.79933,1.79852,1.79852,70185643.0
2009-03-13 13:43:00,1.79868,1.79868,1.79848,1.79849,3210808.0
2009-03-13 13:44:00,1.7986,1.79912,1.7986,1.79912,15371724.0
2009-03-13 13:45:00,1.79903,1.79903,1.79789,1.79789,22038500.0
2009-03-13 13:46:00,1.79786,1.79798,1.79767,1.79767,5221277.0
2009-03-13 13:47:00,1.79731,1.79731,1.79693,1.79693,4943148.0
2009-03-13 13:48:00,1.79673,1.79678,1.79646,1.79646,3107760.0
2009-03-13 13:49:00,1.79653,1.7968,1.79644,1.79644,15281262.0
2009-03-13 13:50:00,1.79635,1.7965,1.79631,1.7965,4667123.0
2009-03-13 13:51:00,1.79652,1.79687,1.79652,1.79687,1046367.0
2009-03-13 13:52:00,1.79707,1.79785,1.79707,1.79785,3344980.0
2009-03-13 13:53:00,1.79789,1.79819,1.79788,1.79819,4509649.0
2009-03-13 13:54:00,1.79822,1.79845,1.79817,1.79844,694720.0
2009-03-13 13:55:00,1.7985,1.79878,1.7985,1.79878,4334829.0
2009-03-13 13:56:00,1.79906,1.79906,1.79859,1.79859,51101211.0
2009-03-13 13:57:00,1.7986,1.7986,1.79837,1.79842,7290814.0
2009-03-13 13:58:00,1.7983,1.7983,1.79815,1.79815,6323408.0
2009-03-13 13:59:00,1.79805,1.79805,1.79769,1.79776,3245790.0
2009-03-13 14:00:00,1.79776,1.79776,1.79748,1.79748,1372764.0
2009-03-13 14:01:00,1.79739,1.79739,1.79719,1.79719,18005824.0
2009-03-13 14:02:00,1.79706,1.79711,1.79652,1.79652,1979408.0
2009-03-13 14:03:00,1.79695,1.79728,1.79695,1.79724,7676086.0
2009-03-13 14:04:00,1.79734,1.79734,1.79689,1.79689,6273873.0
2009-03-13 14:05:00,1.79661,1.79661,1.79607,1.79607,2100995.0
2009-03-13 14:06:00,1.79615,1.79642,1.79615,1.79642,10750176.0
2009-03-13 14:07:00,1.79626,1.79626,1.79575,1.79583,8340026.0
2009-03-13 14:08:00,1.79576,1.79588,1.79552,1.79588,4657124.0
2009-03-13 14:09:00,1.79589,1.79589,1.79543,1.79547,16837252.0
2009-03-13 14:10:00,1.79546,1.79635,1.79546,1.79635,3733630.0
2009-03-13 14:11:00,1.7966,1.79664,1.79648,1.79648,6395773.0
2009-03-13 14:12:00,1.79614,1.79614,1.79587,1.79591,7630666.0
2009-03-13 14:13:00,1.79597,1.79606,1.79569,1.79569,9253742.0
2009-03-13 14:14:00,1.7957,1.79576,1.79558,1.79558,5173545.0
2009-03-13 14:15:00,1.79561,1.79611,1.79561,1.79604,14684886.0
2009-03-13 14:16:00,1.79629,1.79718,1.79629,1.79713,157325130.0
2009-03-13 14:17:00,1.7971,1.7971,1.79693,1.79693,8805431.0
2009-03-13 14:18:00,1.79687,1.79687,1.79652,1.79653,5019794.0
2009-03-13 14:19:00,1.79643,1.79643,1.79602,1.79602,11822630.0
2009-03-13 14:20:00,1.79612,1.79622,1.79597,1.79622,2648809.0
2009-03-13 14:21:00,1.79616,1.79616,1.79589,1.79589,10676718.0
2009-03-13 14:22:00,1.79585,1.79585,1.79507,1.79555,1548726.0
2009-03-13 14:23:00,1.79546,1.79547,1.79523,1.79523,5376101.0
2009-03-13 14:24:00,1.79521,1.79521,1.79486,1.79487,2700112.0
2009-03-13 14:25:00,1.79483,1.79483,1.79462,1.79462,6535690.0
2009-03-13 14:26:00,1.79461,1.79461,1.79431,1.79431,6430310.0
2009-03-13 14:27:00,1.79427,1.79427,1.79405,1.79405,7236202.0
2009-03-13 14:28:00,1.79396,1.79396,1.79242,1.79242,103207440.0
2009-03-13 14:29:00,1.7924,1.7924,1.79192,1.79213,4731661.0
2009-03-13 14:30:00,1.79209,1.79209,1.7918,1.7918,2840235.0
2009-03-13 14:31:00,1.79178,1.79178,1.79143,1.79143,3321402.0
2009-03-13 14:32:00,1.79139,1.79139,1.79108,1.79108,14321622.0
2009-03-13 14:33:00,1.79107,1.79107,1.79069,1.79084,3252025.0
2009-03-13 14:34:00,1.79078,1.79078,1.79039,1.79039,3221845.0
2009-03-13 14:35:00,1.79041,1.79041,1.79005,1.79011,7002343.0
2009-03-13 14:36:00,1.79004,1.79006,1.78986,1.78986,4039531.0
2009-03-13 14:37:00,1.78968,1.78975,1.78937,1.78951,6661500.0
2009-03-13 14:38:00,1.78941,1.78948,1.78926,1.78926,3890861.0
2009-03-13 14:39:00,1.78922,1.78922,1.78777,1.78777,38154622.0
2009-03-13 14:40:00,1.78775,1.78775,1.7874,1.7874,12552067.0
2009-03-13 14:41:00,1.78738,1.78738,1.78713,1.78713,3635791.0
2009-03-13 14:42:00,1.78709,1.78709,1.78576,1.78576,118360868.0
2009-03-13 14:43:00,1.78575,1.78575,1.78535,1.78535,9162662.0
2009-03-13 14:44:00,1.78531,1.78531,1.7849,1.7849,12511595.0
2009-03-13 14:45:00,1.78488,1.7849,1.78442,1.78443,3999672.0
2009-03-13 14:46:00,1.78447,1.78447,1.78408,1.78408,40919375.0
2009-03-13 14:47:00,1.7841,1.7841,1.78368,1.78368,5793607.0
2009-03-13 14:48:00,1.78374,1.78374,1.78219,1.78219,51073960.0
2009-03-13 14:49:00,1.782,1.78206,1.78186,1.78186,4247655.0
2009-03-13 14:50:00,1.78187,1.78187,1.78154,1.78184,1506184.0
2009-03-13 14:51:00,1.78207,1.78208,1.78178,1.78178,5002031.0
2009-03-13 14:52:00,1.78155,1.78155,1.78079,1.7809,2935247.0
2009-03-13 14:53:00,1.78098,1.78098,1.77985,1.77985,51282482.0
2009-03-13 14:54:00,1.77977,1.77977,1.77907,1.77911,1409032.0
2009-03-13 14:55:00,1.77905,1.77905,1.77847,1.77847,8690915.0
2009-03-13 14:56:00,1.77848,1.77848,1.77808,1.77816,12038092.0
2009-03-13 14:57:00,1.77812,1.77812,1.77764,1.77764,9258313.0
2009-03-13 14:58:00,1.77768,1.77768,1.77632,1.77632,114092784.0
2009-03-13 14:59:00,1.77605,1.77612,1.77572,1.77577,6886662.0
2009-03-13 15:00:00,1.77561,1.77564,1.77494,1.77494,4073085.0
2009-03-13 15:01:00,1.77484,1.77484,1.77374,1.77374,2964344.0
2009-03-13 15:02:00,1.77367,1.77452,1.77367,1.77452,3299832.0
2009-03-13 15:03:00,1.77461,1.77518,1.77461,1.77483,7820072.0
2009-03-13 15:04:00,1.77472,1.77472,1.7734,1.77393,57692838.0
2009-03-13 15:05:00,1.77381,1.77389,1.77375,1.77389,9175516.0
2009-03-13 15:06:00,1.77392,1.77446,1.77373,1.77446,26864300.0
2009-03-13 15:07:00,1.77452,1.77479,1.77449,1.77479,4717967.0
2009-03-13 15:08:00,1.7749,1.77518,1.7749,1.77509,15473706.0
2009-03-13 15:09:00,1.77516,1.77596,1.77516,1.77596,6550753.0
2009-03-13 15:10:00,1.77608,1.77673,1.77608,1.77666,11295826.0
2009-03-13 15:11:00,1.77672,1.77703,1.77668,1.77703,4107957.0
2009-03-13 15:12:00,1.77702,1.7775,1.77702,1.7775,3765512.0
2009-03-13 15:13:00,1.77757,1.77773,1.77751,1.77773,3131860.0
2009-03-13 15:14:00,1.77782,1.7797,1.77782,1.77954,177565434.0
2009-03-13 15:15:00,1.77971,1.77971,1.77946,1.77946,8358598.0
2009-03-13 15:16:00,1.77922,1.77929,1.77883,1.77883,8162656.0
2009-03-13 15:17:00,1.77862,1.77862,1.77812,1.77812,1211076.0
2009-03-13 15:18:00,1.77818,1.77818,1.77795,1.77809,23399611.0
2009-03-13 15:19:00,1.77816,1.77829,1.77816,1.77827,4949886.0
2009-03-13 15:20:00,1.77815,1.77815,1.77763,1.77769,2534272.0
2009-03-13 15:21:00,1.77757,1.7778,1.77741,1.77741,3195884.0
2009-03-13 15:22:00,1.77739,1.77739,1.77722,1.77729,3723922.0
2009-03-13 15:23:00,1.77736,1.77747,1.77729,1.77729,4485332.0
2009-03-13 15:24:00,1.77746,1.77792,1.77746,1.77792,18678267.0
2009-03-13 15:25:00,1.77829,1.77929,1.77829,1.77929,2721986.0
2009-03-13 15:26:00,1.77951,1.77964,1.77951,1.77953,63399468.0
2009-03-13 15:27:00,1.77947,1.77947,1.77903,1.77903,5805426.0
2009-03-13 15:28:00,1.77904,1.77904,1.77863,1.77863,8489550.0
2009-03-13 15:29:00,1.77855,1.77855,1.77828,1.77828,7016074.0
2009-03-13 15:30:00,1.77836,1.77836,1.77669,1.77676,250593648.0
2009-03-13 15:31:00,1.7768,1.7768,1.77605,1.77641,3119324.0
2009-03-13 15:32:00,1.7763,1.7763,1.77554,1.77556,128674280.0
2009-03-13 15:33:00,1.77576,1.77612,1.77576,1.77607,7477472.0
2009-03-13 15:34:00,1.7762,1.77632,1.77609,1.77632,7011595.0
2009-03-13 15:35:00,1.77638,1.77638,1.77594,1.77594,7701219.0
2009-03-13 15:36:00,1.77583,1.77583,1.77504,1.77504,9258894.0
2009-03-13 15:37:00,1.77509,1.77512,1.77448,1.77448,7218793.0
2009-03-13 15:38:00,1.77438,1.77491,1.77438,1.77479,2195054.0
2009-03-13 15:39:00,1.77466,1.77466,1.77451,1.77451,5818309.0
2009-03-13 15:40:00,1.77446,1.77485,1.77446,1.77461,4287849.0
2009-03-13 15:41:00,1.77444,1.77444,1.77404,1.77413,8909905.0
2009-03-13 15:42:00,1.77393,1.77434,1.77351,1.77434,1237377.0
2009-03-13 15:43:00,1.77447,1.77521,1.77447,1.77518,8904185.0
2009-03-13 15:44:00,1.77541,1.77765,1.77541,1.77765,116641200.0
2009-03-13 15:45:00,1.77769,1.77821,1.77751,1.77821,3423743.0
2009-03-13 15:46:00,1.77813,1.77819,1.778,1.77815,3472757.0
2009-03-13 15:47:00,1.77815,1.77836,1.77815,1.77824,4894931.0
2009-03-13 15:48:00,1.77801,1.77801,1.77773,1.77794,1508981.0
2009-03-13 15:49:00,1.77794,1.77799,1.77792,1.77796,1859456.0
2009-03-13 15:50:00,1.77791,1.77791,1.77764,1.77772,7478297.0
2009-03-13 15:51:00,1.77788,1.77796,1.77788,1.77796,3918937.0
2009-03-13 15:52:00,1.77802,1.77818,1.77773,1.77807,18768585.0
2009-03-13 15:53:00,1.77797,1.77797,1.77755,1.77795,3253359.0
2009-03-13 15:54:00,1.77809,1.77813,1.7777,1.77775,9170438.0
2009-03-13 15:55:00,1.77779,1.77833,1.77779,1.77825,2462508.0
2009-03-13 15:56:00,1.77828,1.7785,1.77828,1.77841,69567550.0
2009-03-13 15:57:00,1.77844,1.77853,1.7782,1.7782,4597357.0
2009-03-13 15:58:00,1.77817,1.77851,1.77796,1.77828,28593960.0
2009-03-13 15:59:00,1.77828,1.77853,1.77824,1.77828,18263232.0
2009-03-13 16:00:00,1.77826,1.77826,1.77784,1.77784,7196848.0
2009-03-13 16:01:00,1.77788,1.77788,1.77759,1.77763,1962841.0
2009-03-13 16:02:00,1.77758,1.77758,1.77654,1.77667,42625380.0
2009-03-13 16:03:00,1.77664,1.77676,1.77648,1.77654,18078313.0
2009-03-13 16:04:00,1.77636,1.77636,1.77593,1.77593,2793416.0
2009-03-13 16:05:00,1.77592,1.77592,1.77569,1.77589,4996980.0
2009-03-13 16:06:00,1.77596,1.77646,1.77596,1.77646,6697288.0
2009-03-13 16:07:00,1.77648,1.77685,1.77648,1.7768,6715245.0
2009-03-13 16:08:00,1.77694,1.77715,1.77644,1.77645,6617823.0
2009-03-13 16:09:00,1.77633,1.77633,1.77599,1.77599,2782269.0
2009-03-13 16:10:00,1.77596,1.77596,1.77556,1.77556,6730631.0
2009-03-13 16:11:00,1.77557,1.77557,1.77533,1.77533,1049456.0
2009-03-13 16:12:00,1.77529,1.77529,1.77319,1.77319,84268128.0
2009-03-13 16:13:00,1.77316,1.77316,1.77286,1.77286,4254542.0
2009-03-13 16:14:00,1.77255,1.77316,1.77255,1.77281,9059420.0
2009-03-13 16:15:00,1.77265,1.77275,1.77254,1.77258,6345504.0
2009-03-13 16:16:00,1.77249,1.77249,1.77226,1.77226,12419410.0
2009-03-13 16:17:00,1.77219,1.77219,1.7717,1.772,4263156.0
2009-03-13 16:18:00,1.77211,1.77241,1.77211,1.77241,3292333.0
2009-03-13 16:19:00,1.77236,1.77266,1.77236,1.77266,4865387.0
2009-03-13 16:20:00,1.7727,1.77295,1.7727,1.77295,3074839.0
2009-03-13 16:21:00,1.77296,1.77321,1.77296,1.77312,1294122.0
2009-03-13 16:22:00,1.77329,1.77356,1.77329,1.77356,11758418.0
2009-03-13 16:23:00,1.77362,1.7741,1.77362,1.77408,8482499.0
2009-03-13 16:24:00,1.77401,1.77487,1.77401,1.77474,6268630.0
2009-03-13 16:25:00,1.77485,1.77554,1.77485,1.77554,10138617.0
2009-03-13 16:26:00,1.77552,1.77592,1.77552,1.77588,7034186.0
2009-03-13 16:27:00,1.77585,1.77637,1.77585,1.77637,2557074.0
2009-03-13 16:28:00,1.77635,1.77635,1.77564,1.77564,13293099.0
2009-03-13 16:29:00,1.77556,1.77556,1.77503,1.77503,4331063.0
2009-03-13 16:30:00,1.77488,1.77516,1.77488,1.77515,6968815.0
2009-03-13 16:31:00,1.77537,1.77563,1.77534,1.77563,10268849.0
2009-03-13 16:32:00,1.77567,1.77592,1.7755,1.77558,9618251.0
2009-03-13 16:33:00,1.77531,1.77541,1.7751,1.77541,7312095.0
2009-03-13 16:34:00,1.77555,1.77598,1.77555,1.77598,7802325.0
2009-03-13 16:35:00,1.77605,1.7761,1.77574,1.77574,3893300.0
2009-03-13 16:36:00,1.77513,1.77541,1.77507,1.77507,4008105.0
2009-03-13 16:37:00,1.77508,1.77508,1.77464,1.77478,24932542.0
2009-03-13 16:38:00,1.77489,1.7757,1.77489,1.77565,15487273.0
2009-03-13 16:39:00,1.77575,1.77592,1.77562,1.77572,4692459.0
2009-03-13 16:40:00,1.77572,1.77581,1.77554,1.77554,45047488.0
2009-03-13 16:41:00,1.77534,1.77534,1.77488,1.77488,101525228.0
2009-03-13 16:42:00,1.7747,1.7747,1.77423,1.77431,4359650.0
2009-03-13 16:43:00,1.77415,1.77415,1.77401,1.77403,14545017.0
2009-03-13 16:44:00,1.77394,1.77394,1.77305,1.77305,5659131.0
2009-03-13 16:45:00,1.77303,1.77303,1.77279,1.77279,4555721.0
2009-03-13 16:46:00,1.77278,1.7729,1.77257,1.7729,38551576.0
2009-03-13 16:47:00,1.77305,1.7734,1.77305,1.77339,11571892.0
2009-03-13 16:48:00,1.77343,1.77405,1.77343,1.77405,2310613.0
2009-03-13 16:49:00,1.77431,1.77476,1.77431,1.77466,5619969.0
2009-03-13 16:50:00,1.77455,1.77455,1.7737,1.77404,5578530.0
2009-03-13 16:51:00,1.77393,1.77393,1.77361,1.77361,8459671.0
2009-03-13 16:52:00,1.77359,1.77387,1.77351,1.77387,16108497.0
2009-03-13 16:53:00,1.77388,1.77429,1.77388,1.77413,1539848.0
2009-03-13 16:54:00,1.77451,1.77453,1.77418,1.77451,5936749.0
2009-03-13 16:55:00,1.77436,1.77439,1.774,1.774,5816863.0
2009-03-13 16:56:00,1.77402,1.77403,1.77386,1.77386,3692435.0
2009-03-13 16:57:00,1.77377,1.77377,1.77345,1.77345,14714073.0
2009-03-13 16:58:00,1.77345,1.77368,1.77345,1.77368,29847050.0
2009-03-13 16:59:00,1.77374,1.77404,1.77374,1.77389,6661162.0
2009-03-13 17:00:00,1.77371,1.77371,1.77288,1.77304,8708474.0
2009-03-13 17:01:00,1.77311,1.77348,1.77311,1.77348,4546051.0
2009-03-13 17:02:00,1.77354,1.77388,1.77354,1.77388,5631270.0
2009-03-13 17:03:00,1.77396,1.77464,1.77396,1.77448,22503570.0
2009-03-13 17:04:00,1.77436,1.77454,1.77429,1.77454,4710502.0
2009-03-13 17:05:00,1.7744,1.7744,1.77409,1.7743,43907232.0
2009-03-13 17:06:00,1.77421,1.77459,1.77398,1.77459,7720876.0
2009-03-13 17:07:00,1.77489,1.77512,1.77473,1.77486,5148077.0
2009-03-13 17:08:00,1.77467,1.77467,1.7741,1.77451,58699600.0
2009-03-13 17:09:00,1.77444,1.77444,1.77389,1.77389,22345295.0
2009-03-13 17:10:00,1.77382,1.77476,1.77382,1.77476,48010877.0
2009-03-13 17:11:00,1.77473,1.77506,1.77473,1.77506,7572049.0
2009-03-13 17:12:00,1.775,1.77553,1.775,1.77539,6938365.0
2009-03-13 17:13:00,1.77512,1.77512,1.77423,1.77433,1743936.0
2009-03-13 17:14:00,1.77466,1.77499,1.77466,1.77499,1082493.0
2009-03-13 17:15:00,1.77528,1.77624,1.77528,1.77624,3488888.0
2009-03-13 17:16:00,1.77609,1.77609,1.77562,1.77569,8940920.0
2009-03-13 17:17:00,1.77575,1.77611,1.77575,1.77609,3895811.0
2009-03-13 17:18:00,1.77581,1.77581,1.77537,1.77537,8263723.0
2009-03-13 17:19:00,1.77518,1.77545,1.77506,1.77545,5367266.0
2009-03-13 17:20:00,1.7754,1.7754,1.7752,1.77525,4856457.0
2009-03-13 17:21:00,1.77534,1.77557,1.77529,1.77547,14111349.0
2009-03-13 17:22:00,1.77545,1.77545,1.77475,1.77486,9353602.0
2009-03-13 17:23:00,1.77492,1.77531,1.77485,1.77495,6549028.0
2009-03-13 17:24:00,1.77509,1.77578,1.77509,1.77578,16934662.0
2009-03-13 17:25:00,1.77584,1.77587,1.77542,1.77542,6570268.0
2009-03-13 17:26:00,1.77543,1.77572,1.77543,1.77546,11342440.0
2009-03-13 17:27:00,1.77525,1.77525,1.77499,1.77499,15945963.0
2009-03-13 17:28:00,1.77496,1.77496,1.77457,1.77457,17061371.0
2009-03-13 17:29:00,1.77453,1.77462,1.77432,1.77439,6715460.0
2009-03-13 17:30:00,1.77413,1.77413,1.77382,1.77401,1634183.0
2009-03-13 17:31:00,1.77428,1.77474,1.77416,1.77437,5281363.0
2009-03-13 17:32:00,1.77413,1.77413,1.77356,1.77356,1070974.0
2009-03-13 17:33:00,1.77349,1.77349,1.77304,1.77341,5703611.0
2009-03-13 17:34:00,1.77344,1.77355,1.77339,1.77339,11384412.0
2009-03-13 17:35:00,1.77369,1.77423,1.77369,1.77423,4022010.0
2009-03-13 17:36:00,1.77423,1.77423,1.77339,1.77339,1946613.0
2009-03-13 17:37:00,1.77338,1.77375,1.77337,1.77375,8640740.0
2009-03-13 17:38:00,1.77378,1.77414,1.77378,1.77392,52641992.0
2009-03-13 17:39:00,1.77397,1.77465,1.77374,1.77465,43942080.0
2009-03-13 17:40:00,1.77476,1.77501,1.77473,1.77501,10467473.0
2009-03-13 17:41:00,1.77516,1.77516,1.77456,1.77456,12210930.0
2009-03-13 17:42:00,1.77439,1.7745,1.77375,1.77375,102142304.0
2009-03-13 17:43:00,1.77367,1.77428,1.77367,1.77428,11966540.0
2009-03-13 17:44:00,1.77429,1.77447,1.77424,1.77447,6478463.0
2009-03-13 17:45:00,1.7748,1.77527,1.77474,1.77527,2640359.0
2009-03-13 17:46:00,1.77545,1.77615,1.77545,1.77615,53999556.0
2009-03-13 17:47:00,1.77621,1.77621,1.77587,1.77619,6159058.0
2009-03-13 17:48:00,1.77646,1.77703,1.77646,1.77699,5818549.0
2009-03-13 17:49:00,1.77708,1.77786,1.77708,1.77786,9262600.0
2009-03-13 17:50:00,1.77789,1.77813,1.77789,1.77807,6634667.0
2009-03-13 17:51:00,1.77841,1.77841,1.77795,1.77795,12784586.0
2009-03-13 17:52:00,1.7779,1.7779,1.77691,1.77691,2791235.0
2009-03-13 17:53:00,1.77688,1.77714,1.7757,1.7771,3785529.0
2009-03-13 17:54:00,1.77731,1.7782,1.77731,1.7782,27447381.0
2009-03-13 17:55:00,1.77829,1.77898,1.77829,1.77898,8819689.0
2009-03-13 17:56:00,1.77922,1.77922,1.77896,1.77896,2328215.0
2009-03-13 17:57:00,1.77913,1.77956,1.77913,1.7794,8985551.0
2009-03-13 17:58:00,1.77918,1.77926,1.77884,1.77926,2233761.0
2009-03-13 17:59:00,1.77944,1.78039,1.77944,1.78039,12648696.0
2009-03-13 18:00:00,1.78044,1.78061,1.78024,1.78024,5032197.0
2009-03-13 18:01:00,1.78013,1.78013,1.77937,1.77937,3061911.0
2009-03-13 18:02:00,1.77923,1.77923,1.77866,1.77866,20589534.0
2009-03-13 18:03:00,1.77859,1.77859,1.77821,1.77823,6157473.0
2009-03-13 18:04:00,1.77826,1.77826,1.77804,1.77804,4723928.0
2009-03-13 18:05:00,1.778,1.778,1.77775,1.77779,3381035.0
2009-03-13 18:06:00,1.77786,1.77831,1.77786,1.77825,126568970.0
2009-03-13 18:07:00,1.77805,1.77805,1.77741,1.77743,27474404.0
2009-03-13 18:08:00,1.77728,1.77728,1.77688,1.77724,11829870.0
2009-03-13 18:09:00,1.77723,1.77723,1.77664,1.77664,9099771.0
2009-03-13 18:10:00,1.7765,1.7765,1.77646,1.77646,4022793.0
2009-03-13 18:11:00,1.77637,1.77644,1.7759,1.7759,3138305.0
2009-03-13 18:12:00,1.77602,1.77629,1.77602,1.77629,6574304.0
2009-03-13 18:13:00,1.77631,1.77734,1.77631,1.77734,6759028.0
2009-03-13 18:14:00,1.77742,1.77787,1.77742,1.77779,61988098.0
2009-03-13 18:15:00,1.7779,1.77821,1.7779,1.77808,3621509.0
2009-03-13 18:16:00,1.77805,1.77805,1.7775,1.7775,7209540.0
2009-03-13 18:17:00,1.77747,1.77784,1.77747,1.77784,13478448.0
2009-03-13 18:18:00,1.77794,1.77825,1.77794,1.77825,4001995.0
2009-03-13 18:19:00,1.77817,1.77853,1.77817,1.77853,9236259.0
2009-03-13 18:20:00,1.77859,1.77959,1.77859,1.77959,8881912.0
2009-03-13 18:21:00,1.77963,1.77994,1.77962,1.77994,2782109.0
2009-03-13 18:22:00,1.78013,1.78013,1.7797,1.77993,12301558.0
2009-03-13 18:23:00,1.78002,1.78037,1.77964,1.78037,4851474.0
2009-03-13 18:24:00,1.78043,1.78074,1.78043,1.78074,2168753.0
2009-03-13 18:25:00,1.7808,1.78133,1.7808,1.78133,6532193.0
2009-03-13 18:26:00,1.78139,1.78259,1.78139,1.78254,37665642.0
2009-03-13 18:27:00,1.7824,1.7824,1.78195,1.78196,4225471.0
2009-03-13 18:28:00,1.78189,1.78189,1.78153,1.78159,3492978.0
2009-03-13 18:29:00,1.7816,1.7816,1.78119,1.78119,7370322.0
2009-03-13 18:30:00,1.78095,1.7816,1.78095,1.7816,4374687.0
2009-03-13 18:31:00,1.78171,1.78234,1.78171,1.782,23843172.0
2009-03-13 18:32:00,1.78184,1.78184,1.78155,1.78155,5243331.0
2009-03-13 18:33:00,1.78141,1.78182,1.78096,1.78182,4601789.0
2009-03-13 18:34:00,1.78204,1.78229,1.78188,1.78192,13890171.0
2009-03-13 18:35:00,1.78189,1.78189,1.78149,1.78149,5375587.0
2009-03-13 18:36:00,1.78148,1.78148,1.78125,1.78126,25533542.0
2009-03-13 18:37:00,1.78117,1.78117,1.78097,1.78097,6982007.0
2009-03-13 18:38:00,1.78094,1.78094,1.78074,1.78074,12020361.0
2009-03-13 18:39:00,1.78062,1.78063,1.78038,1.78039,9305905.0
2009-03-13 18:40:00,1.78017,1.78033,1.77983,1.77988,13112775.0
2009-03-13 18:41:00,1.78022,1.7803,1.77994,1.77994,2961891.0
2009-03-13 18:42:00,1.78012,1.7802,1.77993,1.77993,30187956.0
2009-03-13 18:43:00,1.77989,1.77989,1.77951,1.77951,7693800.0
2009-03-13 18:44:00,1.77952,1.77952,1.77928,1.77932,7841523.0
2009-03-13 18:45:00,1.77927,1.77931,1.77876,1.77876,1903019.0
2009-03-13 18:46:00,1.77894,1.77931,1.77894,1.779,8975048.0
2009-03-13 18:47:00,1.77887,1.7791,1.77862,1.7791,979052.0
2009-03-13 18:48:00,1.77933,1.78039,1.77933,1.78039,3422721.0
2009-03-13 18:49:00,1.78065,1.78097,1.78065,1.78084,9235513.0
2009-03-13 18:50:00,1.78077,1.78077,1.78008,1.78008,3116089.0
2009-03-13 18:51:00,1.77993,1.77993,1.77942,1.77942,10590050.0
2009-03-13 18:52:00,1.77932,1.77945,1.77904,1.77945,6027186.0
2009-03-13 18:53:00,1.7793,1.7793,1.77847,1.77887,5788400.0
2009-03-13 18:54:00,1.77889,1.77965,1.77889,1.77965,17153399.0
2009-03-13 18:55:00,1.77984,1.7802,1.77984,1.78005,8087726.0
2009-03-13 18:56:00,1.77981,1.77981,1.77858,1.77858,10181127.0
2009-03-13 18:57:00,1.77842,1.77927,1.77841,1.77927,1008136.0
2009-03-13 18:58:00,1.77944,1.78008,1.77944,1.78008,3866736.0
2009-03-13 18:59:00,1.78032,1.78095,1.78032,1.78095,1628208.0
2009-03-13 19:00:00,1.78122,1.78123,1.78113,1.78117,33605226.0
2009-03-13 19:01:00,1.78126,1.78126,1.78112,1.78112,5210384.0
2009-03-13 19:02:00,1.78106,1.78106,1.78057,1.78057,5176165.0
2009-03-13 19:03:00,1.78052,1.78052,1.78022,1.78022,12711170.0
2009-03-13 19:04:00,1.78007,1.78007,1.77968,1.77968,9585079.0
2009-03-13 19:05:00,1.77956,1.77956,1.77918,1.7793,4667573.0
2009-03-13 19:06:00,1.77925,1.77945,1.77901,1.77945,2674758.0
2009-03-13 19:07:00,1.7795,1.77955,1.77913,1.77913,10321523.0
2009-03-13 19:08:00,1.77905,1.77905,1.77877,1.77885,8586704.0
2009-03-13 19:09:00,1.77884,1.77916,1.77884,1.77916,28823865.0
2009-03-13 19:10:00,1.77928,1.77945,1.77924,1.77936,3104715.0
2009-03-13 19:11:00,1.77931,1.77966,1.77927,1.77966,3361718.0
2009-03-13 19:12:00,1.77977,1.77994,1.77969,1.77969,42735841.0
2009-03-13 19:13:00,1.77958,1.77958,1.77891,1.77891,12070373.0
2009-03-13 19:14:00,1.77895,1.77895,1.77845,1.77873,1614294.0
2009-03-13 19:15:00,1.77879,1.77898,1.77876,1.77898,17995422.0
2009-03-13 19:16:00,1.77903,1.77938,1.77893,1.77929,7566398.0
2009-03-13 19:17:00,1.77933,1.77961,1.77927,1.77942,8313150.0
2009-03-13 19:18:00,1.77937,1.77938,1.77909,1.77909,4187646.0
2009-03-13 19:19:00,1.7788,1.7788,1.77863,1.77873,7203587.0
2009-03-13 19:20:00,1.77886,1.77938,1.77886,1.77938,4419035.0
2009-03-13 19:21:00,1.77933,1.77936,1.77913,1.77913,8065014.0
2009-03-13 19:22:00,1.77919,1.77919,1.77874,1.77897,11859888.0
2009-03-13 19:23:00,1.77912,1.77948,1.77903,1.77948,3910815.0
2009-03-13 19:24:00,1.77961,1.78002,1.77961,1.77985,9579760.0
2009-03-13 19:25:00,1.77977,1.77977,1.77931,1.77931,3833490.0
2009-03-13 19:26:00,1.77906,1.77906,1.77884,1.77884,19002255.0
2009-03-13 19:27:00,1.77867,1.77871,1.77843,1.77843,4201740.0
2009-03-13 19:28:00,1.77857,1.7791,1.77857,1.7791,5050705.0
2009-03-13 19:29:00,1.77924,1.77944,1.77924,1.77938,9992165.0
2009-03-13 19:30:00,1.77958,1.78,1.77958,1.77993,9892320.0
2009-03-13 19:31:00,1.77982,1.77982,1.77942,1.77942,18184337.0
2009-03-13 19:32:00,1.77931,1.77931,1.77894,1.77905,6997691.0
2009-03-13 19:33:00,1.77881,1.77891,1.77881,1.77886,8322922.0
2009-03-13 19:34:00,1.77888,1.77888,1.77873,1.77877,7765380.0
2009-03-13 19:35:00,1.77891,1.77982,1.77891,1.77982,7236304.0
2009-03-13 19:36:00,1.77998,1.78003,1.77961,1.77985,4012968.0
2009-03-13 19:37:00,1.77982,1.78007,1.77978,1.78007,5373235.0
2009-03-13 19:38:00,1.7801,1.78023,1.7801,1.78023,2420935.0
2009-03-13 19:39:00,1.78015,1.78015,1.7795,1.7795,10053488.0
2009-03-13 19:40:00,1.77947,1.77947,1.7791,1.77939,19376445.0
2009-03-13 19:41:00,1.77924,1.77954,1.77924,1.77948,54532971.0
2009-03-13 19:42:00,1.77952,1.77952,1.77938,1.77938,6849452.0
2009-03-13 19:43:00,1.77932,1.77934,1.7791,1.77934,12735690.0
2009-03-13 19:44:00,1.77911,1.77951,1.77911,1.77943,16208084.0
2009-03-13 19:45:00,1.77948,1.77975,1.77948,1.77963,1995641.0
2009-03-13 19:46:00,1.77943,1.77943,1.77889,1.77911,9174425.0
2009-03-13 19:47:00,1.77906,1.77906,1.77792,1.77792,3794485.0
2009-03-13 19:48:00,1.77806,1.77864,1.77806,1.77864,1819690.0
2009-03-13 19:49:00,1.77874,1.77893,1.77873,1.77885,8288246.0
2009-03-13 19:50:00,1.77882,1.77904,1.77879,1.77901,2392335.0
2009-03-13 19:51:00,1.77925,1.77987,1.77925,1.77981,9759144.0
2009-03-13 19:52:00,1.77997,1.78024,1.77997,1.78024,9114650.0
2009-03-13 19:53:00,1.78028,1.7805,1.78021,1.7805,3983287.0
2009-03-13 19:54:00,1.78056,1.78067,1.77895,1.7803,3302979.0
2009-03-13 19:55:00,1.78027,1.7804,1.78016,1.78016,3570687.0
2009-03-13 19:56:00,1.78013,1.78017,1.78013,1.78016,3237073.0
2009-03-13 19:57:00,1.78013,1.78013,1.7794,1.7794,4783590.0
2009-03-13 19:58:00,1.77934,1.77985,1.77934,1.77985,7551549.0
2009-03-13 19:59:00,1.78001,1.78013,1.77969,1.78003,10333676.0
2009-03-13 20:00:00,1.77999,1.78031,1.77999,1.78001,22513098.0
2009-03-13 20:01:00,1.78016,1.78039,1.77993,1.78039,5503117.0
2009-03-13 20:02:00,1.78039,1.78085,1.78037,1.78085,2328951.0
2009-03-13 20:03:00,1.78105,1.78132,1.78105,1.78113,5518868.0
2009-03-13 20:04:00,1.78106,1.78151,1.78106,1.78145,7520036.0
2009-03-13 20:05:00,1.78119,1.78119,1.78083,1.78083,12076624.0
2009-03-13 20:06:00,1.78097,1.78102,1.78061,1.78062,4612177.0
2009-03-13 20:07:00,1.78047,1.78068,1.78047,1.78068,2600515.0
2009-03-13 20:08:00,1.78054,1.78054,1.78003,1.78003,4892693.0
2009-03-13 20:09:00,1.78002,1.78018,1.78002,1.78004,2860360.0
2009-03-13 20:10:00,1.77998,1.77998,1.77975,1.7798,8962962.0
2009-03-13 20:11:00,1.77952,1.77956,1.77936,1.77936,12966148.0
2009-03-13 20:12:00,1.77931,1.77948,1.779,1.77948,7656299.0
2009-03-13 20:13:00,1.77934,1.77934,1.77898,1.77898,7634238.0
2009-03-13 20:14:00,1.77893,1.77936,1.77893,1.77936,14717165.0
2009-03-13 20:15:00,1.77946,1.77986,1.77946,1.77986,9653358.0
2009-03-13 20:16:00,1.77978,1.77979,1.77965,1.77973,10000814.0
2009-03-13 20:17:00,1.77969,1.78021,1.77969,1.78021,34921947.0
2009-03-13 20:18:00,1.7804,1.78077,1.7804,1.78077,2295614.0
2009-03-13 20:19:00,1.78085,1.78091,1.78073,1.78091,4067286.0
2009-03-13 20:20:00,1.78104,1.78125,1.78104,1.7812,5218735.0
2009-03-13 20:21:00,1.78109,1.78109,1.78086,1.78092,7277681.0
2009-03-13 20:22:00,1.78093,1.78114,1.7807,1.7807,54949755.0
2009-03-13 20:23:00,1.7806,1.7806,1.7804,1.7804,5655351.0
2009-03-13 20:24:00,1.78034,1.7805,1.78029,1.7805,7871062.0
2009-03-13 20:25:00,1.78067,1.78117,1.78067,1.78117,6377219.0
2009-03-13 20:26:00,1.78109,1.78109,1.78092,1.78106,6595749.0
2009-03-13 20:27:00,1.78095,1.78095,1.78054,1.78058,5041716.0
2009-03-13 20:28:00,1.78066,1.78103,1.78066,1.78103,15044822.0
2009-03-13 20:29:00,1.7813,1.7822,1.7813,1.7822,7623559.0
2009-03-13 20:30:00,1.78215,1.78241,1.78186,1.78186,39346475.0
2009-03-13 20:31:00,1.78192,1.78217,1.78188,1.78206,5864915.0
2009-03-13 20:32:00,1.78196,1.78215,1.78196,1.78211,5782062.0
2009-03-13 20:33:00,1.78201,1.78201,1.7811,1.7812,2894426.0
2009-03-13 20:34:00,1.78128,1.78133,1.78118,1.7812,11156439.0
2009-03-13 20:35:00,1.7812,1.78128,1.78109,1.78128,8542642.0
2009-03-13 20:36:00,1.78125,1.78125,1.78115,1.78115,4356555.0
2009-03-13 20:37:00,1.78125,1.78165,1.78125,1.78165,9354748.0
2009-03-13 20:38:00,1.78166,1.78166,1.78131,1.7815,9349134.0
2009-03-13 20:39:00,1.78158,1.78169,1.78114,1.78162,1923723.0
2009-03-13 20:40:00,1.78157,1.78191,1.78157,1.78162,1824192.0
2009-03-13 20:41:00,1.78164,1.78174,1.78162,1.7817,6537352.0
2009-03-13 20:42:00,1.78181,1.78189,1.78146,1.78189,5026656.0
2009-03-13 20:43:00,1.782,1.78217,1.782,1.78213,5035713.0
2009-03-13 20:44:00,1.78205,1.78208,1.7818,1.7818,14847157.0
2009-03-13 20:45:00,1.78181,1.78183,1.78159,1.78183,5396917.0
2009-03-13 20:46:00,1.78182,1.78183,1.78176,1.78176,2960152.0
2009-03-13 20:47:00,1.78174,1.78174,1.78147,1.78147,2846165.0
2009-03-13 20:48:00,1.78155,1.78155,1.78062,1.78062,8521073.0
2009-03-13 20:49:00,1.78052,1.7806,1.78052,1.78057,2300803.0
2009-03-13 20:50:00,1.78065,1.78077,1.78064,1.78064,6890652.0
2009-03-13 20:51:00,1.7806,1.78077,1.78054,1.78066,4821329.0
2009-03-13 20:52:00,1.7806,1.78063,1.78026,1.78026,12385020.0
2009-03-13 20:53:00,1.78008,1.78008,1.77963,1.77963,3901324.0
2009-03-13 20:54:00,1.77968,1.78002,1.77965,1.78002,5179770.0
2009-03-13 20:55:00,1.77992,1.77992,1.77961,1.7797,7929512.0
2009-03-13 20:56:00,1.77968,1.78029,1.77968,1.78012,7208694.0
2009-03-13 20:57:00,1.78033,1.78067,1.78033,1.78052,13193188.0
2009-03-13 20:58:00,1.78042,1.78042,1.77973,1.77973,1051896.0
2009-03-13 20:59:00,1.77975,1.78013,1.77974,1.78013,4843841.0
2009-03-13 21:00:00,1.78014,1.78023,1.77995,1.78023,6667247.0
2009-03-13 21:01:00,1.78019,1.78019,1.77999,1.77999,5138795.0
2009-03-13 21:02:00,1.7799,1.78039,1.7799,1.78029,9840621.0
2009-03-13 21:03:00,1.78043,1.78072,1.78043,1.78072,2441236.0
2009-03-13 21:04:00,1.78075,1.78099,1.78075,1.78078,5573178.0
2009-03-13 21:05:00,1.78084,1.78092,1.78077,1.78077,3879003.0
2009-03-13 21:06:00,1.78088,1.78125,1.78088,1.78125,2769348.0
2009-03-13 21:07:00,1.78115,1.78127,1.78115,1.7812,623729.0
2009-03-13 21:08:00,1.78139,1.7816,1.78118,1.78118,7525777.0
2009-03-13 21:09:00,1.78125,1.78194,1.78125,1.78194,1079951.0
2009-03-13 21:10:00,1.78201,1.78203,1.78189,1.78192,2029181.0
2009-03-13 21:11:00,1.78182,1.78182,1.78104,1.78104,2515377.0
2009-03-13 21:12:00,1.78103,1.78103,1.78053,1.78053,3026972.0
2009-03-13 21:13:00,1.78065,1.78106,1.78065,1.78075,2567073.0
2009-03-13 21:14:00,1.78112,1.78142,1.78108,1.78142,2873695.0
2009-03-13 21:15:00,1.78151,1.78182,1.78128,1.78182,5320409.0
2009-03-13 21:16:00,1.78188,1.78211,1.78187,1.78187,4023919.0
2009-03-13 21:17:00,1.78174,1.78174,1.78146,1.78166,11555040.0
2009-03-13 21:18:00,1.78143,1.78143,1.78097,1.78097,5943989.0
2009-03-13 21:19:00,1.78088,1.78088,1.78059,1.7806,4981517.0
2009-03-13 21:20:00,1.78055,1.78081,1.78055,1.78081,6070731.0
2009-03-13 21:21:00,1.7809,1.7809,1.78079,1.7808,15620437.0
2009-03-13 21:22:00,1.78068,1.78068,1.78046,1.78048,16655399.0
2009-03-13 21:23:00,1.7805,1.7807,1.78045,1.7807,9365322.0
2009-03-13 21:24:00,1.78065,1.78065,1.78052,1.78052,6193242.0
2009-03-13 21:25:00,1.78044,1.78052,1.78011,1.78011,6408242.0
2009-03-13 21:26:00,1.7798,1.7798,1.77953,1.77976,15714310.0
2009-03-13 21:27:00,1.77982,1.77982,1.77941,1.77941,12863618.0
2009-03-13 21:28:00,1.77949,1.78004,1.77949,1.78004,17551749.0
2009-03-13 21:29:00,1.78013,1.78037,1.78013,1.78022,2317866.0
2009-03-13 21:30:00,1.78023,1.78024,1.78006,1.78009,9418531.0
2009-03-13 21:31:00,1.78002,1.78006,1.77986,1.78003,24105326.0
2009-03-13 21:32:00,1.77986,1.77986,1.77935,1.77935,3922773.0
2009-03-13 21:33:00,1.77912,1.77912,1.77887,1.77912,19322837.0
2009-03-13 21:34:00,1.77898,1.77916,1.77882,1.77891,1264173.0
2009-03-13 21:35:00,1.77879,1.77879,1.77863,1.77867,4286805.0
2009-03-13 21:36:00,1.77865,1.77879,1.77865,1.77869,4993017.0
2009-03-13 21:37:00,1.77869,1.77876,1.77853,1.7787,1943338.0
2009-03-13 21:38:00,1.77872,1.77872,1.77844,1.77844,2726433.0
2009-03-13 21:39:00,1.77856,1.77874,1.77852,1.77852,22502255.0
2009-03-13 21:40:00,1.77875,1.7791,1.77875,1.7791,3382722.0
2009-03-13 21:41:00,1.77925,1.77925,1.77897,1.77897,2581167.0
2009-03-13 21:42:00,1.77895,1.77895,1.77866,1.77867,4423258.0
2009-03-13 21:43:00,1.77873,1.7788,1.77873,1.7788,4238127.0
2009-03-13 21:44:00,1.77856,1.77856,1.77834,1.77834,11052186.0
2009-03-13 21:45:00,1.77843,1.77843,1.77833,1.77835,2918453.0
2009-03-13 21:46:00,1.7784,1.77851,1.77839,1.77848,4083414.0
2009-03-13 21:47:00,1.77834,1.77844,1.77802,1.77844,9407940.0
2009-03-13 21:48:00,1.77837,1.77877,1.77837,1.77858,17890727.0
2009-03-13 21:49:00,1.77857,1.77865,1.77857,1.77865,2340921.0
2009-03-13 21:50:00,1.77862,1.77866,1.7784,1.77845,8235588.0
2009-03-13 21:51:00,1.77839,1.77853,1.77828,1.77828,13910607.0
2009-03-13 21:52:00,1.77813,1.7782,1.77811,1.7782,7382419.0
2009-03-13 21:53:00,1.77815,1.77827,1.77813,1.77825,19251583.0
2009-03-13 21:54:00,1.7783,1.77844,1.77822,1.77822,3759087.0
2009-03-13 21:55:00,1.77815,1.77819,1.77794,1.77819,3663998.0
2009-03-13 21:56:00,1.77823,1.77831,1.77809,1.77809,11044824.0
2009-03-13 21:57:00,1.77801,1.77817,1.77789,1.77817,21712288.0
2009-03-13 21:58:00,1.77802,1.77813,1.77802,1.77813,1686984.0
2009-03-13 21:59:00,1.77825,1.77839,1.77825,1.77827,28314632.0
2009-03-13 22:00:00,1.77813,1.77813,1.77774,1.77774,7017888.0
2009-03-13 22:01:00,1.77762,1.77762,1.77713,1.77713,14690600.0
2009-03-13 22:02:00,1.77711,1.77711,1.77704,1.77704,6387172.0
2009-03-13 22:03:00,1.77719,1.77732,1.77711,1.77718,15160902.0
2009-03-13 22:04:00,1.77703,1.77727,1.77703,1.77725,7707347.0
2009-03-13 22:05:00,1.77745,1.77745,1.77697,1.7773,6548441.0
2009-03-13 22:06:00,1.77749,1.77798,1.77749,1.77798,11615260.0
2009-03-13 22:07:00,1.77825,1.77906,1.77825,1.77906,10381431.0
2009-03-13 22:08:00,1.77925,1.77936,1.7792,1.7793,7006210.0
2009-03-13 22:09:00,1.77932,1.77979,1.77932,1.77979,9952135.0
2009-03-13 22:10:00,1.77956,1.77956,1.77938,1.77939,36134735.0
2009-03-13 22:11:00,1.77956,1.77966,1.77953,1.77953,2642722.0
2009-03-13 22:12:00,1.77954,1.77954,1.77928,1.77929,2017275.0
2009-03-13 22:13:00,1.77924,1.77961,1.77924,1.77961,4510812.0
2009-03-13 22:14:00,1.77958,1.77978,1.77958,1.77978,8919288.0
2009-03-13 22:15:00,1.77986,1.77986,1.77931,1.77968,4442140.0
2009-03-13 22:16:00,1.77948,1.77948,1.77925,1.77925,6058356.0
2009-03-13 22:17:00,1.77943,1.77946,1.77925,1.77925,18858008.0
2009-03-13 22:18:00,1.77915,1.77915,1.77871,1.77871,13425261.0
2009-03-13 22:19:00,1.77873,1.77987,1.77873,1.77987,16991909.0
2009-03-13 22:20:00,1.77982,1.77982,1.77944,1.77944,17893420.0
2009-03-13 22:21:00,1.77946,1.7795,1.77941,1.77942,8035124.0
2009-03-13 22:22:00,1.77957,1.77998,1.77954,1.77998,3095672.0
2009-03-13 22:23:00,1.78001,1.78007,1.77986,1.78003,11995393.0
2009-03-13 22:24:00,1.78004,1.78031,1.78,1.78031,2441370.0
2009-03-13 22:25:00,1.78045,1.78085,1.78045,1.78085,3355017.0
2009-03-13 22:26:00,1.78086,1.78086,1.78025,1.78045,21376594.0
2009-03-13 22:27:00,1.78047,1.78069,1.78047,1.78059,4681938.0
2009-03-13 22:28:00,1.78056,1.78076,1.7803,1.78076,8524745.0
2009-03-13 22:29:00,1.78079,1.78079,1.78052,1.78052,2961644.0
2009-03-13 22:30:00,1.78054,1.78066,1.78045,1.78047,21593638.0
2009-03-13 22:31:00,1.78046,1.78055,1.78041,1.78055,4708079.0
2009-03-13 22:32:00,1.78056,1.78056,1.78026,1.78026,5875098.0
2009-03-13 22:33:00,1.78027,1.78037,1.78019,1.78027,3546036.0
2009-03-13 22:34:00,1.78021,1.78021,1.77987,1.77987,9138892.0
2009-03-13 22:35:00,1.77985,1.77986,1.77966,1.77985,4687130.0
2009-03-13 22:36:00,1.7798,1.7798,1.77939,1.77939,5885105.0
2009-03-13 22:37:00,1.77947,1.77947,1.77932,1.77933,19896667.0
2009-03-13 22:38:00,1.77933,1.77946,1.77925,1.77946,6127183.0
2009-03-13 22:39:00,1.77928,1.77928,1.77848,1.77848,5969434.0
2009-03-13 22:40:00,1.77843,1.77843,1.7779,1.77795,20651099.0
2009-03-13 22:41:00,1.77792,1.77792,1.77726,1.77726,3614514.0
2009-03-13 22:42:00,1.7772,1.7772,1.77666,1.77685,14817776.0
2009-03-13 22:43:00,1.77679,1.77684,1.77667,1.77684,7378543.0
2009-03-13 22:44:00,1.77666,1.77678,1.77646,1.77678,16939205.0
2009-03-13 22:45:00,1.77709,1.77736,1.77709,1.77722,6009331.0
2009-03-13 22:46:00,1.77713,1.77719,1.77705,1.77709,13352009.0
2009-03-13 22:47:00,1.77724,1.77751,1.77724,1.77748,6648680.0
2009-03-13 22:48:00,1.77742,1.77775,1.77742,1.77766,9445413.0
2009-03-13 22:49:00,1.77782,1.77807,1.77761,1.77807,11267755.0
2009-03-13 22:50:00,1.77814,1.77852,1.77814,1.77846,22415693.0
2009-03-13 22:51:00,1.77839,1.77846,1.7782,1.77846,10553919.0
2009-03-13 22:52:00,1.77832,1.77832,1.77774,1.77774,1539018.0
2009-03-13 22:53:00,1.77783,1.77847,1.77783,1.77847,13877320.0
2009-03-13 22:54:00,1.77861,1.77866,1.77785,1.77811,14404200.0
2009-03-13 22:55:00,1.77844,1.77844,1.77801,1.77801,4180612.0
2009-03-13 22:56:00,1.77776,1.77805,1.77753,1.77805,5856118.0
2009-03-13 22:57:00,1.778,1.77852,1.778,1.77852,20331086.0
2009-03-13 22:58:00,1.77885,1.77937,1.77885,1.7793,6411729.0
2009-03-13 22:59:00,1.7792,1.77926,1.77907,1.77915,7976558.0
2009-03-15 23:00:00,1.77565,1.77572,1.77546,1.77546,8888579.0
2009-03-15 23:01:00,1.77548,1.77548,1.77458,1.77458,2385503.0
2009-03-15 23:02:00,1.77456,1.77456,1.77372,1.77372,14568676.0
2009-03-15 23:04:00,1.77381,1.77448,1.77381,1.77446,21405243.0
2009-03-15 23:05:00,1.7743,1.7743,1.7735,1.7735,23088135.0
2009-03-15 23:06:00,1.77334,1.77341,1.77328,1.77328,7149096.0
2009-03-15 23:07:00,1.77335,1.77349,1.77335,1.77344,15057624.0
2009-03-15 23:08:00,1.77347,1.7739,1.77347,1.77383,18808162.0
2009-03-15 23:09:00,1.77389,1.77447,1.77386,1.77447,5400026.0
2009-03-15 23:10:00,1.77454,1.77454,1.77369,1.77369,4019741.0
2009-03-15 23:11:00,1.77375,1.77375,1.77351,1.77351,2250740.0
2009-03-15 23:12:00,1.77346,1.77355,1.77343,1.77355,18242757.0
2009-03-15 23:13:00,1.77351,1.77354,1.7734,1.7735,1945216.0
2009-03-15 23:14:00,1.77346,1.77349,1.77324,1.77327,4720554.0
2009-03-15 23:15:00,1.77323,1.77336,1.77316,1.77316,12774724.0
2009-03-15 23:16:00,1.773,1.77434,1.773,1.77434,9876407.0
2009-03-15 23:18:00,1.77424,1.77424,1.77277,1.7731,9622500.0
2009-03-15 23:19:00,1.77311,1.77328,1.77301,1.77328,2092675.0
2009-03-15 23:20:00,1.77324,1.77331,1.77276,1.77286,1897454.0
2009-03-15 23:21:00,1.77285,1.77285,1.77269,1.77269,14784437.0
2009-03-15 23:22:00,1.77294,1.77339,1.77294,1.77339,7513023.0
2009-03-15 23:23:00,1.77344,1.7739,1.77344,1.77383,1798362.0
2009-03-15 23:24:00,1.7738,1.77405,1.77379,1.774,6377581.0
2009-03-15 23:25:00,1.77394,1.774,1.77323,1.774,4988997.0
2009-03-15 23:26:00,1.77385,1.77385,1.77339,1.77339,12442278.0
2009-03-15 23:27:00,1.77351,1.77353,1.77341,1.77347,7653076.0
2009-03-15 23:28:00,1.77356,1.77388,1.77356,1.77388,1983754.0
2009-03-15 23:29:00,1.77385,1.77461,1.77385,1.77461,2620896.0
2009-03-15 23:30:00,1.7746,1.77499,1.7746,1.77491,13725578.0
2009-03-15 23:31:00,1.77488,1.77489,1.77473,1.77473,6607605.0
2009-03-15 23:32:00,1.7747,1.7747,1.77456,1.77459,66235234.0
2009-03-15 23:33:00,1.77454,1.77467,1.77451,1.77453,13641210.0
2009-03-15 23:34:00,1.77467,1.77492,1.77467,1.77476,2363613.0
2009-03-15 23:35:00,1.77477,1.77484,1.77474,1.77474,36978082.0
2009-03-15 23:36:00,1.77462,1.77493,1.77462,1.77493,7882327.0
2009-03-15 23:37:00,1.77447,1.77486,1.77439,1.77486,43402658.0
2009-03-15 23:38:00,1.77472,1.77472,1.77434,1.77444,6584702.0
2009-03-15 23:39:00,1.77449,1.7748,1.77314,1.7748,794558.0
2009-03-15 23:40:00,1.77464,1.77522,1.77446,1.77446,12407113.0
2009-03-15 23:41:00,1.77489,1.77502,1.77485,1.77495,3361011.0
2009-03-15 23:42:00,1.77474,1.77474,1.77422,1.77422,3410391.0
2009-03-15 23:43:00,1.77456,1.77526,1.77456,1.77525,53620733.0
2009-03-15 23:44:00,1.77505,1.77505,1.77417,1.77446,3440078.0
2009-03-15 23:45:00,1.77463,1.7751,1.77463,1.7751,1653167.0
2009-03-15 23:46:00,1.77521,1.77521,1.77484,1.77484,7269612.0
2009-03-15 23:47:00,1.77473,1.77473,1.77421,1.77469,5815511.0
2009-03-15 23:48:00,1.77474,1.77529,1.77463,1.77529,6347194.0
2009-03-15 23:49:00,1.77552,1.77571,1.77541,1.77541,11794017.0
2009-03-15 23:50:00,1.77529,1.77558,1.77524,1.77558,4739001.0
2009-03-15 23:51:00,1.77568,1.77587,1.77568,1.77587,34141754.0
2009-03-15 23:52:00,1.776,1.77623,1.776,1.77623,4918480.0
2009-03-15 23:53:00,1.77625,1.77645,1.77625,1.77626,2422480.0
2009-03-15 23:54:00,1.77637,1.77648,1.77637,1.77644,5907730.0
2009-03-15 23:55:00,1.77639,1.7764,1.77626,1.77634,2950077.0
2009-03-15 23:56:00,1.77631,1.77637,1.77615,1.77637,12731335.0
2009-03-15 23:57:00,1.77649,1.77673,1.77649,1.77665,3964671.0
2009-03-15 23:58:00,1.7767,1.77697,1.77638,1.77697,13663397.0
2009-03-15 23:59:00,1.77679,1.77679,1.77619,1.77624,7329466.0
2009-03-16 00:00:00,1.77626,1.77707,1.77626,1.77707,7205033.0
2009-03-16 00:01:00,1.77712,1.7774,1.77707,1.7774,6828089.0
2009-03-16 00:02:00,1.77745,1.77787,1.77734,1.77734,11976563.0
2009-03-16 00:03:00,1.77799,1.77832,1.77799,1.77832,1962715.0
2009-03-16 00:04:00,1.77844,1.7791,1.77844,1.7791,19965524.0
2009-03-16 00:05:00,1.77912,1.77925,1.77912,1.77925,2267354.0
2009-03-16 00:06:00,1.77908,1.77908,1.77894,1.77902,9248200.0
2009-03-16 00:07:00,1.7791,1.77921,1.7787,1.7787,22908201.0
2009-03-16 00:08:00,1.7786,1.77938,1.7786,1.77938,4159141.0
2009-03-16 00:09:00,1.77926,1.77963,1.77926,1.77963,3031226.0
2009-03-16 00:10:00,1.77973,1.77995,1.7797,1.77973,4754972.0
2009-03-16 00:11:00,1.77971,1.7801,1.77971,1.7801,24882362.0
2009-03-16 00:12:00,1.77995,1.77995,1.77953,1.77974,11285244.0
2009-03-16 00:13:00,1.78,1.78069,1.78,1.78069,3642487.0
2009-03-16 00:14:00,1.78061,1.78061,1.78026,1.7803,7035167.0
2009-03-16 00:15:00,1.78023,1.78023,1.77993,1.77993,1649253.0
2009-03-16 00:16:00,1.77986,1.77986,1.77928,1.77928,5626554.0
2009-03-16 00:17:00,1.77914,1.77914,1.77894,1.77894,17557139.0
2009-03-16 00:18:00,1.77903,1.77955,1.77903,1.77942,8586038.0
2009-03-16 00:19:00,1.77929,1.77948,1.77928,1.77948,15041964.0
2009-03-16 00:20:00,1.77963,1.77981,1.77931,1.77931,11353871.0
2009-03-16 00:21:00,1.77906,1.77906,1.77807,1.77807,5183601.0
2009-03-16 00:22:00,1.77788,1.77788,1.77744,1.77744,13203310.0
2009-03-16 00:23:00,1.77744,1.77744,1.77709,1.77714,14040686.0
2009-03-16 00:24:00,1.77715,1.77776,1.77715,1.77754,7277823.0
2009-03-16 00:25:00,1.77756,1.77788,1.77756,1.77788,9088512.0
2009-03-16 00:26:00,1.77784,1.77829,1.77784,1.77829,2936699.0
2009-03-16 00:27:00,1.77843,1.77893,1.77843,1.77874,2529512.0
2009-03-16 00:28:00,1.77843,1.77843,1.77802,1.77803,26045366.0
2009-03-16 00:29:00,1.77818,1.77822,1.77804,1.77813,7912724.0
2009-03-16 00:30:00,1.77826,1.77863,1.77824,1.77863,7852575.0
2009-03-16 00:31:00,1.77859,1.77863,1.77823,1.77863,6523677.0
2009-03-16 00:32:00,1.77861,1.77867,1.7784,1.77867,3911697.0
2009-03-16 00:33:00,1.77895,1.77931,1.77861,1.77922,30494725.0
2009-03-16 00:34:00,1.77929,1.77929,1.77896,1.77896,4790102.0
2009-03-16 00:35:00,1.77895,1.77901,1.77866,1.77866,2364809.0
2009-03-16 00:36:00,1.77886,1.77886,1.77846,1.77846,5096162.0
2009-03-16 00:37:00,1.77842,1.77851,1.77828,1.77851,7910819.0
2009-03-16 00:38:00,1.77846,1.77863,1.77846,1.7786,8012848.0
2009-03-16 00:39:00,1.77877,1.77892,1.77841,1.77841,32485857.0
2009-03-16 00:40:00,1.77832,1.77832,1.77794,1.77794,8684532.0
2009-03-16 00:41:00,1.77787,1.77787,1.77739,1.77739,12242265.0
2009-03-16 00:42:00,1.77734,1.77734,1.77677,1.77677,8148309.0
2009-03-16 00:43:00,1.77675,1.77675,1.7764,1.7764,15808947.0
2009-03-16 00:44:00,1.77634,1.77635,1.77602,1.77602,3018253.0
2009-03-16 00:45:00,1.77599,1.77648,1.77581,1.77648,5954374.0
2009-03-16 00:46:00,1.77627,1.77633,1.77601,1.77601,9105135.0
2009-03-16 00:47:00,1.77609,1.77637,1.77609,1.77619,17769161.0
2009-03-16 00:48:00,1.77606,1.77607,1.77595,1.77607,5296941.0
2009-03-16 00:49:00,1.77616,1.77627,1.77615,1.77618,14637760.0
2009-03-16 00:50:00,1.77625,1.7763,1.7761,1.7763,5145458.0
2009-03-16 00:51:00,1.77639,1.77671,1.77634,1.77671,12373431.0
2009-03-16 00:52:00,1.77655,1.77655,1.77596,1.77597,40087031.0
2009-03-16 00:53:00,1.77608,1.77694,1.77608,1.77687,3537527.0
2009-03-16 00:54:00,1.77642,1.77662,1.77608,1.77662,7522856.0
2009-03-16 00:55:00,1.77673,1.77689,1.77673,1.77687,17260251.0
2009-03-16 00:56:00,1.77704,1.77758,1.77704,1.77758,10082538.0
2009-03-16 00:57:00,1.77755,1.77758,1.77714,1.77714,2728067.0
2009-03-16 00:58:00,1.77703,1.77727,1.77648,1.77727,4478350.0
2009-03-16 00:59:00,1.77736,1.77749,1.77736,1.77738,4317239.0
2009-03-16 01:00:00,1.77744,1.77761,1.77744,1.77761,6934256.0
2009-03-16 01:01:00,1.77764,1.77764,1.77695,1.77699,6401959.0
2009-03-16 01:02:00,1.77725,1.7777,1.77725,1.7777,1611126.0
2009-03-16 01:03:00,1.77753,1.77753,1.77727,1.77742,3917312.0
2009-03-16 01:04:00,1.77761,1.77788,1.77731,1.77731,22203205.0
2009-03-16 01:05:00,1.77737,1.77773,1.77737,1.77773,5405476.0
2009-03-16 01:06:00,1.77761,1.77761,1.77705,1.77709,4335099.0
2009-03-16 01:07:00,1.77723,1.77725,1.77704,1.77704,8883081.0
2009-03-16 01:08:00,1.77692,1.77692,1.77639,1.77639,8133034.0
2009-03-16 01:09:00,1.77636,1.77669,1.77636,1.77662,5251723.0
2009-03-16 01:10:00,1.77659,1.77659,1.77638,1.77641,9786624.0
2009-03-16 01:11:00,1.77624,1.77624,1.776,1.776,2498214.0
2009-03-16 01:12:00,1.776,1.77647,1.776,1.77647,1289326.0
2009-03-16 01:13:00,1.77659,1.77686,1.77659,1.77686,4305292.0
2009-03-16 01:14:00,1.7769,1.77691,1.7767,1.7767,3224850.0
2009-03-16 01:15:00,1.77664,1.77664,1.77636,1.77644,9277391.0
2009-03-16 01:16:00,1.77644,1.77684,1.77644,1.7768,4832189.0
2009-03-16 01:17:00,1.77686,1.77752,1.77686,1.77752,8359320.0
2009-03-16 01:18:00,1.77783,1.77804,1.77783,1.77804,6484716.0
2009-03-16 01:19:00,1.77821,1.77846,1.77821,1.77846,13892353.0
2009-03-16 01:20:00,1.7786,1.77922,1.7786,1.77906,1042884.0
2009-03-16 01:21:00,1.77896,1.77924,1.77874,1.77874,9632320.0
2009-03-16 01:22:00,1.77855,1.77872,1.77819,1.77872,10860650.0
2009-03-16 01:23:00,1.77869,1.77869,1.77823,1.77823,2385731.0
2009-03-16 01:24:00,1.77816,1.7782,1.77797,1.7782,6279189.0
2009-03-16 01:25:00,1.77829,1.77829,1.77784,1.77802,3889440.0
2009-03-16 01:26:00,1.77799,1.77801,1.77787,1.77787,7051212.0
2009-03-16 01:27:00,1.77795,1.77806,1.77786,1.77791,8008464.0
2009-03-16 01:28:00,1.77763,1.77763,1.7773,1.77746,10694911.0
2009-03-16 01:29:00,1.77764,1.77794,1.77731,1.77794,14838819.0
2009-03-16 01:30:00,1.77801,1.77878,1.77801,1.77878,3736169.0
2009-03-16 01:31:00,1.77871,1.77877,1.77864,1.77877,9370050.0
2009-03-16 01:32:00,1.77865,1.77886,1.77856,1.77886,1138360.0
2009-03-16 01:33:00,1.77891,1.77891,1.7787,1.77873,5192842.0
2009-03-16 01:34:00,1.77874,1.77874,1.77868,1.77871,4755391.0
2009-03-16 01:35:00,1.77866,1.77866,1.77848,1.77853,19390134.0
2009-03-16 01:36:00,1.77841,1.7788,1.77841,1.7788,16083291.0
2009-03-16 01:37:00,1.7791,1.77959,1.77787,1.77787,5829409.0
2009-03-16 01:38:00,1.77949,1.78022,1.77938,1.78022,4709775.0
2009-03-16 01:39:00,1.78046,1.78083,1.78046,1.78075,13574390.0
2009-03-16 01:40:00,1.78088,1.78095,1.78081,1.78081,2213835.0
2009-03-16 01:41:00,1.78062,1.78062,1.77979,1.77979,1163524.0
2009-03-16 01:42:00,1.77972,1.77972,1.77917,1.77917,4735889.0
2009-03-16 01:43:00,1.77894,1.77894,1.77851,1.77873,745829.0
2009-03-16 01:44:00,1.77877,1.77893,1.77875,1.77893,4006495.0
2009-03-16 01:45:00,1.77894,1.77909,1.77844,1.77909,3478789.0
2009-03-16 01:46:00,1.77909,1.77922,1.77909,1.77922,27563749.0
2009-03-16 01:47:00,1.77913,1.77924,1.77908,1.77924,13945047.0
2009-03-16 01:48:00,1.77931,1.78019,1.77931,1.78019,18328670.0
2009-03-16 01:49:00,1.78022,1.78022,1.77882,1.77882,5350935.0
2009-03-16 01:50:00,1.78011,1.78016,1.77973,1.77973,10039406.0
2009-03-16 01:51:00,1.77975,1.78007,1.77975,1.78007,4735459.0
2009-03-16 01:52:00,1.78007,1.78007,1.77992,1.78003,5909603.0
2009-03-16 01:53:00,1.78027,1.7804,1.7789,1.77987,988112.0
2009-03-16 01:54:00,1.77972,1.78069,1.77972,1.78069,5463047.0
2009-03-16 01:55:00,1.78082,1.78096,1.78047,1.78096,30170203.0
2009-03-16 01:56:00,1.78115,1.78141,1.78115,1.78141,8206792.0
2009-03-16 01:57:00,1.7814,1.7814,1.7811,1.7811,15886266.0
2009-03-16 01:58:00,1.78096,1.78119,1.78096,1.78102,7903115.0
2009-03-16 01:59:00,1.78085,1.78098,1.78085,1.78098,8507516.0
2009-03-16 02:00:00,1.78115,1.7812,1.78087,1.78087,7777234.0
2009-03-16 02:01:00,1.78107,1.78108,1.781,1.781,8763713.0
2009-03-16 02:02:00,1.78118,1.78134,1.78105,1.78105,17584976.0
2009-03-16 02:03:00,1.78086,1.78098,1.7807,1.78087,8626017.0
2009-03-16 02:04:00,1.781,1.78111,1.78094,1.78094,30248851.0
2009-03-16 02:05:00,1.78095,1.78104,1.78076,1.78076,5252424.0
2009-03-16 02:06:00,1.78088,1.7812,1.77957,1.7812,1003669.0
2009-03-16 02:07:00,1.78113,1.78113,1.78092,1.78092,5954865.0
2009-03-16 02:08:00,1.78088,1.78098,1.78077,1.78092,4973698.0
2009-03-16 02:09:00,1.78108,1.78123,1.78108,1.78121,9188547.0
2009-03-16 02:10:00,1.7798,1.78144,1.7798,1.78144,5583779.0
2009-03-16 02:11:00,1.78147,1.78147,1.78116,1.78118,17921843.0
2009-03-16 02:12:00,1.78121,1.78121,1.78105,1.78105,13859121.0
2009-03-16 02:13:00,1.78118,1.78146,1.78118,1.78146,30303154.0
2009-03-16 02:14:00,1.78172,1.78172,1.78093,1.7812,3627897.0
2009-03-16 02:15:00,1.78123,1.78134,1.78115,1.78134,4383473.0
2009-03-16 02:16:00,1.78131,1.78137,1.78121,1.78133,763777.0
2009-03-16 02:17:00,1.78134,1.78134,1.7812,1.7813,4391590.0
2009-03-16 02:18:00,1.78135,1.78173,1.7813,1.78173,1093845.0
2009-03-16 02:19:00,1.78171,1.78171,1.78144,1.7815,2291520.0
2009-03-16 02:20:00,1.78138,1.78139,1.78133,1.78133,12904639.0
2009-03-16 02:21:00,1.78133,1.78135,1.78099,1.7813,5092750.0
2009-03-16 02:22:00,1.77959,1.78101,1.77959,1.78098,5613298.0
2009-03-16 02:23:00,1.78093,1.78093,1.78038,1.78038,16926218.0
2009-03-16 02:24:00,1.78021,1.78021,1.78001,1.78013,19255347.0
2009-03-16 02:25:00,1.77995,1.77995,1.77945,1.77945,4981553.0
2009-03-16 02:26:00,1.77952,1.77952,1.77935,1.77946,5661007.0
2009-03-16 02:27:00,1.77945,1.77954,1.77939,1.77952,1111786.0
2009-03-16 02:28:00,1.77955,1.77962,1.77935,1.77935,9438001.0
2009-03-16 02:29:00,1.77938,1.77943,1.77917,1.77943,3503533.0
2009-03-16 02:30:00,1.77947,1.77956,1.77942,1.77942,15313540.0
2009-03-16 02:31:00,1.77939,1.77939,1.77886,1.77886,11655309.0
2009-03-16 02:32:00,1.77874,1.77874,1.77838,1.77844,7375635.0
2009-03-16 02:33:00,1.77837,1.77855,1.77837,1.7784,7553520.0
2009-03-16 02:34:00,1.7782,1.77838,1.77777,1.77838,3661339.0
2009-03-16 02:35:00,1.77858,1.77883,1.77858,1.77883,5762310.0
2009-03-16 02:36:00,1.77884,1.77901,1.7788,1.7788,2367970.0
2009-03-16 02:37:00,1.77873,1.77875,1.77818,1.77875,10016280.0
2009-03-16 02:38:00,1.77872,1.77878,1.77854,1.77878,9212243.0
2009-03-16 02:39:00,1.77896,1.77909,1.77886,1.77886,1078251.0
2009-03-16 02:40:00,1.77871,1.77871,1.77858,1.77858,14608151.0
2009-03-16 02:41:00,1.77856,1.77867,1.77849,1.77867,6147816.0
2009-03-16 02:42:00,1.77862,1.77869,1.77852,1.77869,7919025.0
2009-03-16 02:43:00,1.77862,1.77862,1.77848,1.77853,5131891.0
2009-03-16 02:44:00,1.77874,1.77907,1.77874,1.77906,8844034.0
2009-03-16 02:45:00,1.77901,1.77919,1.77888,1.77919,3050658.0
2009-03-16 02:46:00,1.77921,1.77922,1.77917,1.77917,4371299.0
2009-03-16 02:47:00,1.77923,1.77936,1.77917,1.77936,1201945.0
2009-03-16 02:48:00,1.77956,1.77994,1.77956,1.77994,2457661.0
2009-03-16 02:49:00,1.77988,1.77988,1.77937,1.77937,9626819.0
2009-03-16 02:50:00,1.77922,1.77944,1.77919,1.77944,4833169.0
2009-03-16 02:51:00,1.77941,1.77941,1.77902,1.77906,8685427.0
2009-03-16 02:52:00,1.77923,1.77943,1.77923,1.77925,8812581.0
2009-03-16 02:53:00,1.77902,1.77909,1.77888,1.77888,3981906.0
2009-03-16 02:54:00,1.77884,1.77901,1.77873,1.77901,5425007.0
2009-03-16 02:55:00,1.77889,1.77905,1.77888,1.77904,22422950.0
2009-03-16 02:56:00,1.77898,1.77915,1.77846,1.77915,4169568.0
2009-03-16 02:57:00,1.77937,1.77937,1.77914,1.77921,1756953.0
2009-03-16 02:58:00,1.77931,1.77933,1.77906,1.77906,6926279.0
2009-03-16 02:59:00,1.77907,1.77927,1.779,1.77927,7433009.0
2009-03-16 03:00:00,1.77923,1.77933,1.7792,1.77933,4039333.0
2009-03-16 03:01:00,1.7794,1.77947,1.77912,1.77912,4342011.0
2009-03-16 03:02:00,1.7791,1.77968,1.7791,1.77968,2546976.0
2009-03-16 03:03:00,1.77971,1.78002,1.77971,1.78002,9184312.0
2009-03-16 03:04:00,1.78007,1.78055,1.78007,1.78055,16303250.0
2009-03-16 03:05:00,1.78066,1.78081,1.78066,1.78069,7022176.0
2009-03-16 03:06:00,1.78089,1.7811,1.78089,1.78108,3764128.0
2009-03-16 03:07:00,1.781,1.781,1.78073,1.7808,40264193.0
2009-03-16 03:08:00,1.78101,1.78127,1.78099,1.78107,12289860.0
2009-03-16 03:09:00,1.78107,1.78115,1.78097,1.78114,4803900.0
2009-03-16 03:10:00,1.78104,1.78134,1.78104,1.78134,13837929.0
2009-03-16 03:11:00,1.78128,1.78128,1.78089,1.78089,5295348.0
2009-03-16 03:12:00,1.78067,1.7807,1.78037,1.78037,17522098.0
2009-03-16 03:13:00,1.78037,1.78056,1.78015,1.78045,9346268.0
2009-03-16 03:14:00,1.78057,1.7808,1.78057,1.7808,6238865.0
2009-03-16 03:15:00,1.78082,1.7811,1.78082,1.78108,2903561.0
2009-03-16 03:16:00,1.78113,1.78141,1.78113,1.78141,16727273.0
2009-03-16 03:17:00,1.78142,1.78179,1.78142,1.7817,8652768.0
2009-03-16 03:18:00,1.78166,1.78166,1.78141,1.78156,11846586.0
2009-03-16 03:19:00,1.7816,1.7816,1.78152,1.7816,9428435.0
2009-03-16 03:20:00,1.78166,1.78166,1.78137,1.78146,32343544.0
2009-03-16 03:21:00,1.7815,1.78255,1.7815,1.78255,7349899.0
2009-03-16 03:22:00,1.78267,1.78305,1.78258,1.78305,8687480.0
2009-03-16 03:23:00,1.78304,1.78335,1.78304,1.78335,4821801.0
2009-03-16 03:24:00,1.78309,1.78368,1.78309,1.78359,2377171.0
2009-03-16 03:25:00,1.78353,1.78353,1.78341,1.78353,5225949.0
2009-03-16 03:26:00,1.78342,1.78342,1.78327,1.78335,27826192.0
2009-03-16 03:27:00,1.78338,1.7836,1.78328,1.7836,4232979.0
2009-03-16 03:28:00,1.78367,1.78368,1.7833,1.78347,6032621.0
2009-03-16 03:29:00,1.78333,1.78333,1.78266,1.78322,7738814.0
2009-03-16 03:30:00,1.78333,1.78333,1.78299,1.78327,7526610.0
2009-03-16 03:31:00,1.78328,1.78431,1.78328,1.78431,25700973.0
2009-03-16 03:32:00,1.78444,1.78475,1.7844,1.78475,2430586.0
2009-03-16 03:33:00,1.78467,1.78467,1.78383,1.78383,2713887.0
2009-03-16 03:34:00,1.78382,1.78382,1.7832,1.7832,8303045.0
2009-03-16 03:35:00,1.78313,1.78313,1.78174,1.78174,7339476.0
2009-03-16 03:36:00,1.78169,1.78177,1.78152,1.78152,15524865.0
2009-03-16 03:37:00,1.7813,1.78139,1.78123,1.78123,12545910.0
2009-03-16 03:38:00,1.78133,1.78136,1.78126,1.78126,5456423.0
2009-03-16 03:39:00,1.78121,1.78123,1.78106,1.78107,10986908.0
2009-03-16 03:40:00,1.78108,1.78162,1.78102,1.78162,13740720.0
2009-03-16 03:41:00,1.78191,1.78241,1.78191,1.7821,8160857.0
2009-03-16 03:42:00,1.78208,1.78208,1.78125,1.78125,18347934.0
2009-03-16 03:43:00,1.78118,1.78129,1.78108,1.78129,6188468.0
2009-03-16 03:44:00,1.78136,1.7814,1.78107,1.78107,1798334.0
2009-03-16 03:45:00,1.78114,1.78121,1.78104,1.78121,6478651.0
2009-03-16 03:46:00,1.78126,1.78148,1.78126,1.78141,3367372.0
2009-03-16 03:47:00,1.78136,1.78174,1.78136,1.78174,11418852.0
2009-03-16 03:48:00,1.78191,1.78207,1.78184,1.78204,26795565.0
2009-03-16 03:49:00,1.78214,1.7822,1.78197,1.78215,5061171.0
2009-03-16 03:50:00,1.78227,1.78268,1.78227,1.78254,2767485.0
2009-03-16 03:51:00,1.78276,1.78306,1.78276,1.78306,3933366.0
2009-03-16 03:52:00,1.78305,1.78334,1.78305,1.78334,23266506.0
2009-03-16 03:53:00,1.78316,1.78316,1.78247,1.78247,8773552.0
2009-03-16 03:54:00,1.78257,1.78281,1.78257,1.78281,2104663.0
2009-03-16 03:55:00,1.78281,1.78357,1.7828,1.78357,21851292.0
2009-03-16 03:56:00,1.78354,1.78393,1.78354,1.78393,2167787.0
2009-03-16 03:57:00,1.78337,1.78412,1.78337,1.78361,12546158.0
2009-03-16 03:58:00,1.78349,1.78373,1.78332,1.78373,6958209.0
2009-03-16 03:59:00,1.78373,1.78391,1.78368,1.78391,7821357.0
2009-03-16 04:00:00,1.78403,1.78403,1.78377,1.78383,6977786.0
2009-03-16 04:01:00,1.78381,1.78384,1.78331,1.78382,8653031.0
2009-03-16 04:02:00,1.78386,1.78401,1.78385,1.78401,4131588.0
2009-03-16 04:03:00,1.78402,1.7841,1.784,1.784,12199438.0
2009-03-16 04:04:00,1.78395,1.78407,1.78391,1.78407,3145073.0
2009-03-16 04:05:00,1.78418,1.78425,1.78407,1.78421,6313024.0
2009-03-16 04:06:00,1.78403,1.78403,1.78345,1.78383,2420061.0
2009-03-16 04:07:00,1.78379,1.78389,1.78376,1.78386,4560059.0
2009-03-16 04:08:00,1.78375,1.78383,1.78359,1.78359,31316965.0
2009-03-16 04:09:00,1.78359,1.78376,1.78358,1.78358,4969068.0
2009-03-16 04:10:00,1.78359,1.78359,1.78333,1.78338,12111331.0
2009-03-16 04:11:00,1.78356,1.78401,1.78356,1.78401,6422334.0
2009-03-16 04:12:00,1.78418,1.78442,1.78418,1.78442,6012727.0
2009-03-16 04:13:00,1.78426,1.78469,1.78425,1.78469,7349724.0
2009-03-16 04:14:00,1.78489,1.78511,1.78489,1.78496,1655155.0
2009-03-16 04:15:00,1.78497,1.78593,1.78497,1.78593,3361090.0
2009-03-16 04:16:00,1.78597,1.78648,1.78577,1.78643,50738772.0
2009-03-16 04:17:00,1.78632,1.78632,1.78581,1.78581,3386012.0
2009-03-16 04:18:00,1.78573,1.78585,1.78553,1.78585,3378238.0
2009-03-16 04:19:00,1.78539,1.78569,1.78513,1.78513,11314167.0
2009-03-16 04:20:00,1.78551,1.78551,1.78398,1.78544,777760.0
2009-03-16 04:21:00,1.78543,1.78561,1.78537,1.78555,6739715.0
2009-03-16 04:22:00,1.78551,1.78551,1.78488,1.78506,44365390.0
2009-03-16 04:23:00,1.78557,1.78561,1.78548,1.78548,7822874.0
2009-03-16 04:24:00,1.78538,1.78544,1.78513,1.78532,37231255.0
2009-03-16 04:25:00,1.78542,1.78553,1.78542,1.78542,2548921.0
2009-03-16 04:26:00,1.78534,1.78537,1.78515,1.78515,15135039.0
2009-03-16 04:27:00,1.78513,1.78536,1.78513,1.78514,68602002.0
2009-03-16 04:28:00,1.78516,1.78545,1.78516,1.78527,7039101.0
2009-03-16 04:29:00,1.78534,1.78564,1.78534,1.78553,12684204.0
2009-03-16 04:30:00,1.78561,1.78567,1.78552,1.78567,2432839.0
2009-03-16 04:31:00,1.78592,1.78599,1.78584,1.78596,1829524.0
2009-03-16 04:32:00,1.78578,1.78578,1.78559,1.78568,7669948.0
2009-03-16 04:33:00,1.78529,1.78529,1.78507,1.7851,12108095.0
2009-03-16 04:34:00,1.78511,1.78511,1.78458,1.78498,4768230.0
2009-03-16 04:35:00,1.78493,1.78495,1.78476,1.78484,5889900.0
2009-03-16 04:36:00,1.78501,1.78534,1.78501,1.78524,1666383.0
2009-03-16 04:37:00,1.78536,1.78538,1.78528,1.78528,7049187.0
2009-03-16 04:38:00,1.78519,1.78533,1.78514,1.78529,15541299.0
2009-03-16 04:39:00,1.78532,1.78567,1.78511,1.78567,1741103.0
2009-03-16 04:40:00,1.78581,1.78613,1.78581,1.78613,2131687.0
2009-03-16 04:41:00,1.78637,1.78656,1.78608,1.78633,9344952.0
2009-03-16 04:42:00,1.78645,1.78645,1.78624,1.78624,5043021.0
2009-03-16 04:43:00,1.78609,1.78609,1.78573,1.78582,9421354.0
2009-03-16 04:44:00,1.78606,1.78606,1.78591,1.78593,12837627.0
2009-03-16 04:45:00,1.78589,1.78607,1.78576,1.78607,4539866.0
2009-03-16 04:46:00,1.78611,1.78622,1.78598,1.78598,1985523.0
2009-03-16 04:47:00,1.78596,1.78597,1.78581,1.78596,19306547.0
2009-03-16 04:48:00,1.78597,1.78602,1.78593,1.78594,2409271.0
2009-03-16 04:49:00,1.78591,1.78592,1.78576,1.78576,3803331.0
2009-03-16 04:50:00,1.78557,1.78567,1.78508,1.78508,5693228.0
2009-03-16 04:51:00,1.78524,1.78556,1.78524,1.78556,17223591.0
2009-03-16 04:52:00,1.78559,1.78559,1.78539,1.78539,14084394.0
2009-03-16 04:53:00,1.78547,1.78571,1.78547,1.78571,7586857.0
2009-03-16 04:54:00,1.7856,1.7856,1.78529,1.78542,22591129.0
2009-03-16 04:55:00,1.78531,1.78548,1.78506,1.78506,23628704.0
2009-03-16 04:56:00,1.78512,1.78574,1.78512,1.78574,47698167.0
2009-03-16 04:57:00,1.7859,1.78617,1.78579,1.78612,14431578.0
2009-03-16 04:58:00,1.78591,1.78591,1.78555,1.78557,2186930.0
2009-03-16 04:59:00,1.78542,1.78543,1.7852,1.78543,8977458.0
2009-03-16 05:00:00,1.78559,1.78569,1.78554,1.78567,7382284.0
2009-03-16 05:01:00,1.78571,1.78572,1.7852,1.7852,6702623.0
2009-03-16 05:02:00,1.78507,1.78519,1.78496,1.78497,20066212.0
2009-03-16 05:03:00,1.7852,1.7853,1.78515,1.78516,5416814.0
2009-03-16 05:04:00,1.78515,1.78518,1.78468,1.78468,4537732.0
2009-03-16 05:05:00,1.78453,1.78477,1.78453,1.78477,15999320.0
2009-03-16 05:06:00,1.78494,1.78498,1.78471,1.78471,15110321.0
2009-03-16 05:07:00,1.78453,1.78453,1.78425,1.78434,1632564.0
2009-03-16 05:08:00,1.78465,1.785,1.78465,1.785,10874723.0
2009-03-16 05:09:00,1.78507,1.78525,1.78504,1.78504,21000274.0
2009-03-16 05:10:00,1.78502,1.78521,1.78477,1.78503,11199436.0
2009-03-16 05:11:00,1.7848,1.78485,1.78466,1.78485,10407020.0
2009-03-16 05:12:00,1.78503,1.78503,1.78459,1.78487,6245237.0
2009-03-16 05:13:00,1.78489,1.78526,1.78489,1.78526,13408324.0
2009-03-16 05:14:00,1.78525,1.78535,1.7852,1.78535,5882275.0
2009-03-16 05:15:00,1.78534,1.78565,1.78534,1.78545,16986769.0
2009-03-16 05:16:00,1.78562,1.78579,1.78555,1.78559,7058781.0
2009-03-16 05:17:00,1.78558,1.78558,1.78508,1.78519,13971125.0
2009-03-16 05:18:00,1.7851,1.78517,1.78503,1.78503,3810367.0
2009-03-16 05:19:00,1.7849,1.78496,1.78471,1.78496,22148327.0
2009-03-16 05:20:00,1.7851,1.78521,1.78497,1.78497,5704189.0
2009-03-16 05:21:00,1.78508,1.78508,1.7847,1.78483,6166651.0
2009-03-16 05:22:00,1.78491,1.78513,1.78491,1.78513,20884503.0
2009-03-16 05:23:00,1.78506,1.78527,1.78504,1.78513,5680606.0
2009-03-16 05:24:00,1.78508,1.78508,1.78486,1.785,4571025.0
2009-03-16 05:25:00,1.78497,1.78503,1.78483,1.78491,9367458.0
2009-03-16 05:26:00,1.78485,1.78485,1.78448,1.78479,3590558.0
2009-03-16 05:27:00,1.7849,1.78491,1.78477,1.78486,6487518.0
2009-03-16 05:28:00,1.78487,1.785,1.78487,1.78497,4409551.0
2009-03-16 05:29:00,1.78494,1.78494,1.78475,1.78478,22293660.0
2009-03-16 05:30:00,1.78462,1.78462,1.78443,1.78459,2907570.0
2009-03-16 05:31:00,1.78457,1.78461,1.78431,1.78446,7921889.0
2009-03-16 05:32:00,1.78441,1.78441,1.78387,1.78407,4790196.0
2009-03-16 05:33:00,1.78409,1.78481,1.784,1.78481,19550570.0
2009-03-16 05:34:00,1.78473,1.78473,1.7844,1.7844,3307716.0
2009-03-16 05:35:00,1.78456,1.78479,1.78456,1.78469,2297761.0
2009-03-16 05:36:00,1.7846,1.7846,1.78416,1.78416,11087339.0
2009-03-16 05:37:00,1.78421,1.78435,1.7841,1.78435,2837984.0
2009-03-16 05:38:00,1.78426,1.78426,1.78417,1.78422,7897702.0
2009-03-16 05:39:00,1.78409,1.78409,1.78378,1.78378,16690060.0
2009-03-16 05:40:00,1.7839,1.78461,1.7839,1.7846,16964764.0
2009-03-16 05:41:00,1.78434,1.78434,1.78405,1.78411,12253800.0
2009-03-16 05:42:00,1.7842,1.78469,1.7842,1.78469,17866422.0
2009-03-16 05:43:00,1.7846,1.78468,1.78454,1.78467,6439584.0
2009-03-16 05:44:00,1.78484,1.78484,1.7842,1.7848,4896539.0
2009-03-16 05:45:00,1.78475,1.7849,1.78465,1.78465,8611848.0
2009-03-16 05:46:00,1.78478,1.78485,1.78472,1.7848,4862885.0
2009-03-16 05:47:00,1.78495,1.78538,1.78483,1.78538,2057605.0
2009-03-16 05:48:00,1.78553,1.78578,1.78553,1.78567,2773347.0
2009-03-16 05:49:00,1.78544,1.78544,1.78516,1.78516,38148994.0
2009-03-16 05:50:00,1.7853,1.78547,1.7853,1.78539,9868255.0
2009-03-16 05:51:00,1.78545,1.78602,1.78545,1.78602,6958890.0
2009-03-16 05:52:00,1.786,1.786,1.78586,1.78593,9599102.0
2009-03-16 05:53:00,1.78604,1.78663,1.78604,1.78663,12687341.0
2009-03-16 05:54:00,1.78676,1.78696,1.78674,1.78678,6309320.0
2009-03-16 05:55:00,1.78638,1.78647,1.78592,1.786,8508883.0
2009-03-16 05:56:00,1.7861,1.7861,1.78577,1.78583,15246282.0
2009-03-16 05:57:00,1.78587,1.78621,1.78587,1.78587,6843639.0
2009-03-16 05:58:00,1.78577,1.78597,1.78572,1.78597,14174643.0
2009-03-16 05:59:00,1.786,1.78626,1.78584,1.78584,7377936.0
2009-03-16 06:00:00,1.7859,1.78601,1.78588,1.78598,27786686.0
2009-03-16 06:01:00,1.78587,1.78587,1.7857,1.78582,1754532.0
2009-03-16 06:02:00,1.78598,1.78618,1.78598,1.78616,23361618.0
2009-03-16 06:03:00,1.78625,1.78654,1.78625,1.78654,11863397.0
2009-03-16 06:04:00,1.78642,1.78642,1.786,1.78607,3547979.0
2009-03-16 06:05:00,1.78605,1.78654,1.78605,1.78654,3454727.0
2009-03-16 06:06:00,1.78664,1.78688,1.78661,1.78674,18052873.0
2009-03-16 06:07:00,1.78677,1.78677,1.78668,1.78676,6758598.0
2009-03-16 06:08:00,1.78685,1.78685,1.78653,1.78653,12777263.0
2009-03-16 06:09:00,1.78657,1.78671,1.78651,1.78656,8766861.0
2009-03-16 06:10:00,1.78644,1.78644,1.78616,1.78616,2380678.0
2009-03-16 06:11:00,1.78609,1.78609,1.78571,1.78586,17386516.0
2009-03-16 06:12:00,1.78606,1.78609,1.78563,1.78589,10067350.0
2009-03-16 06:13:00,1.78598,1.7862,1.78591,1.7862,4054625.0
2009-03-16 06:14:00,1.78635,1.78646,1.78629,1.78641,3168099.0
2009-03-16 06:15:00,1.78625,1.78625,1.78604,1.78616,10581328.0
2009-03-16 06:16:00,1.78635,1.78636,1.78625,1.78625,4497640.0
2009-03-16 06:17:00,1.78613,1.78634,1.78612,1.78634,4408270.0
2009-03-16 06:18:00,1.78634,1.78672,1.78634,1.78635,2351431.0
2009-03-16 06:19:00,1.78601,1.78601,1.78525,1.78526,3757326.0
2009-03-16 06:20:00,1.78528,1.78537,1.78526,1.78526,22688298.0
2009-03-16 06:21:00,1.78512,1.78554,1.78512,1.78554,2691442.0
2009-03-16 06:22:00,1.78556,1.78556,1.78539,1.7855,1877439.0
2009-03-16 06:23:00,1.78548,1.78551,1.78528,1.78528,4690920.0
2009-03-16 06:24:00,1.78527,1.78535,1.78527,1.78535,4189607.0
2009-03-16 06:25:00,1.78548,1.78574,1.78525,1.78569,1205237.0
2009-03-16 06:26:00,1.78592,1.78626,1.78579,1.78626,21287693.0
2009-03-16 06:27:00,1.78633,1.78633,1.78608,1.78608,3571677.0
2009-03-16 06:28:00,1.78613,1.78614,1.78595,1.78605,23071716.0
2009-03-16 06:29:00,1.78584,1.78584,1.78524,1.78524,8623448.0
2009-03-16 06:30:00,1.78518,1.78549,1.78518,1.78547,2184398.0
2009-03-16 06:31:00,1.78549,1.78549,1.78536,1.7854,17588685.0
2009-03-16 06:32:00,1.78543,1.78546,1.78534,1.78542,12795803.0
2009-03-16 06:33:00,1.78527,1.78539,1.78527,1.78539,14613880.0
2009-03-16 06:34:00,1.7856,1.7862,1.7856,1.78616,6202927.0
2009-03-16 06:35:00,1.7863,1.78737,1.7863,1.78737,5826735.0
2009-03-16 06:36:00,1.78755,1.78816,1.78755,1.78816,8882978.0
2009-03-16 06:37:00,1.7882,1.78871,1.78818,1.78871,17114056.0
2009-03-16 06:38:00,1.78869,1.78869,1.78855,1.78861,14765516.0
2009-03-16 06:39:00,1.78865,1.78894,1.78865,1.78876,6096948.0
2009-03-16 06:40:00,1.78889,1.78889,1.78881,1.78881,4936596.0
2009-03-16 06:41:00,1.78876,1.78876,1.78841,1.78841,6353809.0
2009-03-16 06:42:00,1.78839,1.78853,1.78825,1.78853,11118098.0
2009-03-16 06:43:00,1.7886,1.78875,1.78858,1.78858,3950829.0
2009-03-16 06:44:00,1.7885,1.78854,1.78788,1.78854,5035405.0
2009-03-16 06:45:00,1.78848,1.78848,1.78792,1.78792,2805249.0
2009-03-16 06:46:00,1.78755,1.78801,1.78755,1.788,2829666.0
2009-03-16 06:47:00,1.78784,1.78784,1.78765,1.78777,3309974.0
2009-03-16 06:48:00,1.78778,1.78788,1.78778,1.78781,2741257.0
2009-03-16 06:49:00,1.78773,1.78783,1.78773,1.78783,2250395.0
2009-03-16 06:50:00,1.78792,1.78807,1.78792,1.78805,1002182.0
2009-03-16 06:51:00,1.78804,1.78814,1.78781,1.78808,7866392.0
2009-03-16 06:52:00,1.78795,1.78804,1.78785,1.78785,655246.0
2009-03-16 06:53:00,1.78799,1.78803,1.78792,1.78797,2543721.0
2009-03-16 06:54:00,1.78798,1.78804,1.78796,1.78796,4038946.0
2009-03-16 06:55:00,1.78792,1.78835,1.78792,1.78835,5487031.0
2009-03-16 06:56:00,1.78846,1.78846,1.78814,1.78814,2627527.0
2009-03-16 06:57:00,1.78793,1.78793,1.78759,1.78759,9645783.0
2009-03-16 06:58:00,1.78754,1.78754,1.78729,1.78729,4727503.0
2009-03-16 06:59:00,1.78725,1.78725,1.78707,1.78707,6685968.0
2009-03-16 07:00:00,1.78709,1.7871,1.78702,1.78707,4569229.0
2009-03-16 07:01:00,1.78712,1.78723,1.7871,1.78711,1075887.0
2009-03-16 07:02:00,1.787,1.78722,1.787,1.78722,13182643.0
2009-03-16 07:03:00,1.78706,1.78717,1.78706,1.78707,7355809.0
2009-03-16 07:04:00,1.78717,1.78745,1.78717,1.78745,7675455.0
2009-03-16 07:05:00,1.78743,1.78743,1.78735,1.78743,4767840.0
2009-03-16 07:06:00,1.78745,1.78792,1.78745,1.78792,3787692.0
2009-03-16 07:07:00,1.78793,1.78793,1.78763,1.78777,11448528.0
2009-03-16 07:08:00,1.78782,1.78782,1.78703,1.78703,4970442.0
2009-03-16 07:09:00,1.78691,1.78694,1.78681,1.78693,7254084.0
2009-03-16 07:10:00,1.78693,1.78705,1.78693,1.78701,2393179.0
2009-03-16 07:11:00,1.78709,1.78729,1.78709,1.78729,9253981.0
2009-03-16 07:12:00,1.78729,1.78739,1.78729,1.78738,3071291.0
2009-03-16 07:13:00,1.78724,1.78724,1.787,1.78715,2817048.0
2009-03-16 07:14:00,1.7873,1.78748,1.7873,1.78744,5140900.0
2009-03-16 07:15:00,1.78733,1.78769,1.78733,1.78769,15704626.0
2009-03-16 07:16:00,1.78777,1.7878,1.78774,1.78775,5237894.0
2009-03-16 07:17:00,1.78775,1.78775,1.78729,1.78769,4868431.0
2009-03-16 07:18:00,1.7877,1.78788,1.7877,1.78777,6510657.0
2009-03-16 07:19:00,1.78767,1.78767,1.78744,1.78744,1916592.0
2009-03-16 07:20:00,1.78746,1.78754,1.78696,1.78754,2030099.0
2009-03-16 07:21:00,1.78752,1.78752,1.78745,1.78745,9946948.0
2009-03-16 07:22:00,1.78746,1.78761,1.78745,1.78761,8706142.0
2009-03-16 07:23:00,1.78757,1.78757,1.7874,1.7874,4002345.0
2009-03-16 07:24:00,1.7874,1.78767,1.7872,1.78767,9040789.0
2009-03-16 07:25:00,1.78766,1.78795,1.78738,1.78738,10707783.0
2009-03-16 07:26:00,1.7875,1.78766,1.78726,1.78726,2931362.0
2009-03-16 07:27:00,1.78722,1.78769,1.78722,1.78769,6164245.0
2009-03-16 07:28:00,1.78777,1.78777,1.78699,1.78706,6371446.0
2009-03-16 07:29:00,1.78701,1.78701,1.78658,1.78658,41969574.0
2009-03-16 07:30:00,1.78657,1.78685,1.78649,1.78685,7465294.0
2009-03-16 07:31:00,1.78669,1.78669,1.78622,1.78624,15645612.0
2009-03-16 07:32:00,1.78605,1.78605,1.78572,1.78572,4783868.0
2009-03-16 07:33:00,1.7857,1.7857,1.78555,1.78568,6968564.0
2009-03-16 07:34:00,1.78569,1.78569,1.78502,1.78523,6249113.0
2009-03-16 07:35:00,1.78526,1.78589,1.78522,1.78589,8135464.0
2009-03-16 07:36:00,1.78571,1.78574,1.7855,1.78567,5207027.0
2009-03-16 07:37:00,1.78545,1.78545,1.78483,1.78483,50575035.0
2009-03-16 07:38:00,1.78468,1.78468,1.7844,1.7845,6911379.0
2009-03-16 07:39:00,1.78441,1.78441,1.78389,1.78408,4891494.0
2009-03-16 07:40:00,1.7841,1.78418,1.78409,1.78409,3999691.0
2009-03-16 07:41:00,1.78403,1.78433,1.78403,1.78407,2536588.0
2009-03-16 07:42:00,1.78407,1.78413,1.78398,1.78398,33891641.0
2009-03-16 07:43:00,1.78405,1.78414,1.78402,1.78407,9918490.0
2009-03-16 07:44:00,1.78409,1.78428,1.78409,1.78428,10467750.0
2009-03-16 07:45:00,1.78423,1.78428,1.78392,1.78392,14690721.0
2009-03-16 07:46:00,1.78376,1.78406,1.78376,1.78406,7973926.0
2009-03-16 07:47:00,1.78409,1.78424,1.78375,1.78424,7368911.0
2009-03-16 07:48:00,1.78435,1.78457,1.78429,1.78456,13528951.0
2009-03-16 07:49:00,1.78477,1.78511,1.78477,1.78511,7220926.0
2009-03-16 07:50:00,1.78527,1.7853,1.78503,1.78513,2747967.0
2009-03-16 07:51:00,1.78511,1.78521,1.78509,1.78521,4645110.0
2009-03-16 07:52:00,1.78522,1.78562,1.78522,1.78562,2605465.0
2009-03-16 07:53:00,1.7857,1.7857,1.78512,1.78553,4223989.0
2009-03-16 07:54:00,1.78548,1.78568,1.78548,1.78563,12574575.0
2009-03-16 07:55:00,1.78561,1.78561,1.78531,1.78536,7225245.0
2009-03-16 07:56:00,1.78545,1.78571,1.78544,1.78571,5897487.0
2009-03-16 07:57:00,1.78587,1.78602,1.78583,1.7859,2150859.0
2009-03-16 07:58:00,1.78587,1.78594,1.78559,1.78594,5194560.0
2009-03-16 07:59:00,1.78575,1.78584,1.7857,1.7858,21439004.0
2009-03-16 08:00:00,1.78584,1.78599,1.78555,1.78599,10477212.0
2009-03-16 08:01:00,1.78617,1.78647,1.78617,1.78629,6977963.0
2009-03-16 08:02:00,1.78636,1.78674,1.78627,1.78674,4624060.0
2009-03-16 08:03:00,1.78675,1.78698,1.78675,1.78698,3237073.0
2009-03-16 08:04:00,1.78701,1.78734,1.78701,1.78734,3634289.0
2009-03-16 08:05:00,1.78735,1.78778,1.78597,1.78778,3476819.0
2009-03-16 08:06:00,1.78799,1.78808,1.78786,1.78808,4007332.0
2009-03-16 08:07:00,1.78815,1.78841,1.78815,1.78841,9419853.0
2009-03-16 08:08:00,1.78832,1.78849,1.78832,1.78849,9613971.0
2009-03-16 08:09:00,1.78836,1.78854,1.78836,1.78836,2334899.0
2009-03-16 08:10:00,1.78829,1.78829,1.78813,1.78828,8203748.0
2009-03-16 08:11:00,1.78842,1.78865,1.78827,1.78852,1713778.0
2009-03-16 08:12:00,1.78841,1.78848,1.78827,1.78841,4201623.0
2009-03-16 08:13:00,1.78836,1.7885,1.78834,1.78844,10171201.0
2009-03-16 08:14:00,1.78833,1.78833,1.7881,1.7881,2159550.0
2009-03-16 08:15:00,1.78817,1.78842,1.78805,1.78805,15293530.0
2009-03-16 08:16:00,1.78829,1.78832,1.78811,1.78832,12967813.0
2009-03-16 08:17:00,1.78835,1.78841,1.78825,1.78841,6520803.0
2009-03-16 08:18:00,1.78835,1.78852,1.78826,1.78826,56581208.0
2009-03-16 08:19:00,1.78842,1.78845,1.78819,1.78845,18387213.0
2009-03-16 08:20:00,1.78821,1.78836,1.78805,1.78805,11063596.0
2009-03-16 08:21:00,1.78796,1.78796,1.78776,1.78785,2535278.0
2009-03-16 08:22:00,1.78793,1.78798,1.7878,1.78798,5035833.0
2009-03-16 08:23:00,1.78799,1.78805,1.78756,1.78779,4355765.0
2009-03-16 08:24:00,1.78758,1.78764,1.78753,1.78762,7041947.0
2009-03-16 08:25:00,1.78767,1.78782,1.78767,1.78782,7651364.0
2009-03-16 08:26:00,1.78782,1.7879,1.78771,1.78771,8133415.0
2009-03-16 08:27:00,1.78783,1.78783,1.78761,1.78767,6576777.0
2009-03-16 08:28:00,1.78768,1.78782,1.78768,1.78782,17203724.0
2009-03-16 08:29:00,1.78788,1.78812,1.78788,1.78812,10374745.0
2009-03-16 08:30:00,1.78816,1.78816,1.788,1.788,10534701.0
2009-03-16 08:31:00,1.78782,1.78782,1.78735,1.78743,5097603.0
2009-03-16 08:32:00,1.7872,1.7872,1.78684,1.78684,4050259.0
2009-03-16 08:33:00,1.78701,1.78712,1.78698,1.78708,17824082.0
2009-03-16 08:34:00,1.78701,1.78702,1.78688,1.78691,4002390.0
2009-03-16 08:35:00,1.7869,1.787,1.78684,1.78684,8789577.0
2009-03-16 08:36:00,1.78693,1.78702,1.78681,1.787,4182690.0
2009-03-16 08:37:00,1.78709,1.78773,1.78709,1.78773,12435648.0
2009-03-16 08:38:00,1.78779,1.78811,1.78772,1.78811,7421564.0
2009-03-16 08:39:00,1.78834,1.78855,1.78834,1.78855,4029760.0
2009-03-16 08:40:00,1.78847,1.78847,1.78817,1.78817,7437113.0
2009-03-16 08:41:00,1.78832,1.78876,1.78832,1.78876,4510116.0
2009-03-16 08:42:00,1.78901,1.78926,1.78901,1.78917,7937696.0
2009-03-16 08:43:00,1.78928,1.78941,1.78928,1.78936,8108881.0
2009-03-16 08:44:00,1.78932,1.78932,1.78902,1.78903,19399980.0
2009-03-16 08:45:00,1.78916,1.78948,1.78916,1.78935,1783947.0
2009-03-16 08:46:00,1.78907,1.78907,1.78882,1.78886,12879187.0
2009-03-16 08:47:00,1.78872,1.78872,1.78843,1.78852,39196407.0
2009-03-16 08:48:00,1.78849,1.78849,1.78818,1.78818,3571737.0
2009-03-16 08:49:00,1.78811,1.78811,1.78777,1.7878,2942579.0
2009-03-16 08:50:00,1.78761,1.78761,1.78732,1.78738,28546959.0
2009-03-16 08:51:00,1.7874,1.78767,1.78715,1.78715,8051296.0
2009-03-16 08:52:00,1.78713,1.78791,1.78713,1.78791,9651694.0
2009-03-16 08:53:00,1.78795,1.78812,1.78795,1.78799,2667818.0
2009-03-16 08:54:00,1.78802,1.78822,1.7879,1.78822,4557730.0
2009-03-16 08:55:00,1.78829,1.78853,1.78818,1.78853,9153930.0
2009-03-16 08:56:00,1.78858,1.78858,1.7885,1.78857,12476610.0
2009-03-16 08:57:00,1.78859,1.78868,1.78852,1.78867,5650217.0
2009-03-16 08:58:00,1.78862,1.78872,1.78862,1.78872,5276336.0
2009-03-16 08:59:00,1.7887,1.78931,1.7887,1.78931,31427312.0
2009-03-16 09:00:00,1.78928,1.78949,1.78928,1.7894,1598475.0
2009-03-16 09:01:00,1.78953,1.78997,1.78953,1.78971,3953736.0
2009-03-16 09:02:00,1.78977,1.78988,1.78955,1.78983,950536.0
2009-03-16 09:03:00,1.78995,1.79127,1.78995,1.79127,10428297.0
2009-03-16 09:04:00,1.79138,1.79138,1.79048,1.79048,8285755.0
2009-03-16 09:05:00,1.79022,1.79066,1.78997,1.79066,16022227.0
2009-03-16 09:06:00,1.79084,1.79096,1.79045,1.79059,5380053.0
2009-03-16 09:07:00,1.79051,1.79082,1.79051,1.79082,5869864.0
2009-03-16 09:08:00,1.79109,1.79121,1.79107,1.79115,10543658.0
2009-03-16 09:09:00,1.79122,1.7913,1.7912,1.7912,3283551.0
2009-03-16 09:10:00,1.79105,1.79121,1.79091,1.79112,8655589.0
2009-03-16 09:11:00,1.79097,1.79097,1.78981,1.78981,3496856.0
2009-03-16 09:12:00,1.78968,1.78974,1.78962,1.7897,987048.0
2009-03-16 09:13:00,1.78961,1.78963,1.78949,1.78951,9696466.0
2009-03-16 09:14:00,1.78943,1.7896,1.78941,1.7896,2101853.0
2009-03-16 09:15:00,1.7897,1.78984,1.78968,1.7897,7430611.0
2009-03-16 09:16:00,1.78967,1.78987,1.78967,1.7897,8077483.0
2009-03-16 09:17:00,1.78967,1.78977,1.78878,1.78878,31713370.0
2009-03-16 09:18:00,1.78855,1.78869,1.78816,1.78816,3126338.0
2009-03-16 09:19:00,1.78759,1.78805,1.78737,1.78763,14395406.0
2009-03-16 09:20:00,1.7875,1.78776,1.78734,1.78755,9970969.0
2009-03-16 09:21:00,1.7877,1.7879,1.7877,1.7879,12328574.0
2009-03-16 09:22:00,1.78787,1.78787,1.7877,1.78783,6880179.0
2009-03-16 09:23:00,1.78791,1.78813,1.78787,1.78813,23399507.0
2009-03-16 09:24:00,1.78827,1.78871,1.78827,1.78871,4982931.0
2009-03-16 09:25:00,1.78882,1.78901,1.78855,1.78901,13354649.0
2009-03-16 09:26:00,1.78901,1.78903,1.78861,1.78885,4318898.0
2009-03-16 09:27:00,1.78888,1.78888,1.78873,1.78874,5400486.0
2009-03-16 09:28:00,1.78861,1.78863,1.78838,1.78838,21778564.0
2009-03-16 09:29:00,1.78851,1.78894,1.78848,1.78894,4771694.0
2009-03-16 09:30:00,1.78903,1.78923,1.78893,1.78893,7924228.0
2009-03-16 09:31:00,1.7887,1.78872,1.78848,1.78848,3663708.0
2009-03-16 09:32:00,1.78848,1.78848,1.78763,1.78763,4452550.0
2009-03-16 09:33:00,1.78772,1.78845,1.78772,1.78808,37877719.0
2009-03-16 09:34:00,1.78813,1.78892,1.78813,1.78871,6762803.0
2009-03-16 09:35:00,1.78859,1.78865,1.78825,1.78825,2283140.0
2009-03-16 09:36:00,1.78813,1.7884,1.78783,1.7884,5131662.0
2009-03-16 09:37:00,1.7887,1.78917,1.7887,1.78917,12696417.0
2009-03-16 09:38:00,1.78918,1.78959,1.78918,1.78959,2676134.0
2009-03-16 09:39:00,1.78963,1.78981,1.78946,1.78953,9511580.0
2009-03-16 09:40:00,1.78946,1.78948,1.78896,1.78896,9412270.0
2009-03-16 09:41:00,1.78904,1.78904,1.78875,1.78883,3641819.0
2009-03-16 09:42:00,1.78879,1.78879,1.7885,1.78863,12898034.0
2009-03-16 09:43:00,1.78883,1.78957,1.78883,1.78957,6970454.0
2009-03-16 09:44:00,1.78954,1.78969,1.78954,1.78961,3681142.0
2009-03-16 09:45:00,1.78955,1.78958,1.78946,1.78958,61343965.0
2009-03-16 09:46:00,1.78954,1.78954,1.78845,1.78845,6215198.0
2009-03-16 09:47:00,1.78832,1.78832,1.78806,1.78806,6771349.0
2009-03-16 09:48:00,1.78802,1.78863,1.78802,1.78863,3033936.0
2009-03-16 09:49:00,1.78879,1.78926,1.78879,1.78926,4126365.0
2009-03-16 09:50:00,1.7893,1.78963,1.7893,1.78963,9596888.0
2009-03-16 09:51:00,1.78965,1.78998,1.7896,1.78961,11643572.0
2009-03-16 09:52:00,1.78946,1.78946,1.78918,1.78933,25432200.0
2009-03-16 09:53:00,1.78928,1.78934,1.7892,1.78929,120232694.0
2009-03-16 09:54:00,1.78943,1.79007,1.78943,1.79007,3097889.0
2009-03-16 09:55:00,1.79011,1.7904,1.79011,1.79016,4400901.0
2009-03-16 09:56:00,1.79001,1.79003,1.78975,1.78975,6024925.0
2009-03-16 09:57:00,1.78958,1.78958,1.78915,1.78924,19179817.0
2009-03-16 09:58:00,1.78923,1.78923,1.78875,1.78875,2806772.0
2009-03-16 09:59:00,1.78872,1.78872,1.78819,1.78834,5159639.0
2009-03-16 10:00:00,1.78847,1.78904,1.78847,1.78895,11661010.0
2009-03-16 10:01:00,1.7891,1.7897,1.7891,1.7897,2087821.0
2009-03-16 10:02:00,1.78982,1.79074,1.78982,1.79074,9906892.0
2009-03-16 10:03:00,1.79078,1.79103,1.79075,1.79103,2325887.0
2009-03-16 10:04:00,1.7909,1.7909,1.79042,1.79042,9232377.0
2009-03-16 10:05:00,1.7904,1.7904,1.7897,1.78975,28024688.0
2009-03-16 10:06:00,1.78939,1.78939,1.78757,1.78887,3875440.0
2009-03-16 10:07:00,1.78891,1.78933,1.78891,1.78933,2644968.0
2009-03-16 10:08:00,1.78909,1.78909,1.78853,1.78853,11727902.0
2009-03-16 10:09:00,1.78842,1.78848,1.78818,1.78818,6528899.0
2009-03-16 10:10:00,1.78846,1.78881,1.78845,1.78875,10169742.0
2009-03-16 10:11:00,1.78885,1.78902,1.7887,1.7887,6391200.0
2009-03-16 10:12:00,1.78874,1.78886,1.78857,1.78857,6760767.0
2009-03-16 10:13:00,1.78852,1.78865,1.78852,1.78853,53746992.0
2009-03-16 10:14:00,1.78855,1.78956,1.78855,1.78956,2857842.0
2009-03-16 10:15:00,1.78963,1.79032,1.78963,1.79032,6064273.0
2009-03-16 10:16:00,1.79037,1.79064,1.79037,1.79064,11631552.0
2009-03-16 10:17:00,1.79064,1.79103,1.79,1.79103,105825026.0
2009-03-16 10:18:00,1.79119,1.79121,1.79076,1.79076,13094831.0
2009-03-16 10:19:00,1.79063,1.79063,1.79004,1.79004,9943452.0
2009-03-16 10:20:00,1.78995,1.79021,1.78995,1.79021,40781520.0
2009-03-16 10:21:00,1.79046,1.79162,1.79046,1.79162,52547404.0
2009-03-16 10:22:00,1.79185,1.79236,1.79185,1.79236,8167050.0
2009-03-16 10:23:00,1.79257,1.79288,1.79257,1.79283,2115882.0
2009-03-16 10:24:00,1.7928,1.79313,1.79243,1.79313,4033301.0
2009-03-16 10:25:00,1.79298,1.79298,1.79252,1.79252,12444701.0
2009-03-16 10:26:00,1.79249,1.79277,1.79245,1.79277,6071545.0
2009-03-16 10:27:00,1.79285,1.79321,1.79285,1.793,1034957.0
2009-03-16 10:28:00,1.79289,1.79289,1.79243,1.79243,5025564.0
2009-03-16 10:29:00,1.79231,1.79257,1.79231,1.7924,1810127.0
2009-03-16 10:30:00,1.79228,1.79228,1.79164,1.79164,6443541.0
2009-03-16 10:31:00,1.79137,1.79137,1.79102,1.79102,17249391.0
2009-03-16 10:32:00,1.79097,1.79097,1.79068,1.79073,17233291.0
2009-03-16 10:33:00,1.79081,1.79269,1.79081,1.79269,11412080.0
2009-03-16 10:34:00,1.79284,1.79332,1.79284,1.79332,6150209.0
2009-03-16 10:35:00,1.79345,1.79345,1.79329,1.79329,16926198.0
2009-03-16 10:36:00,1.79347,1.79369,1.79347,1.79355,5998926.0
2009-03-16 10:37:00,1.7935,1.79357,1.79332,1.79332,8709937.0
2009-03-16 10:38:00,1.79322,1.79325,1.79303,1.79303,15385247.0
2009-03-16 10:39:00,1.79279,1.79279,1.79253,1.79253,4670568.0
2009-03-16 10:40:00,1.79251,1.79259,1.79241,1.79245,5376407.0
2009-03-16 10:41:00,1.79249,1.79305,1.79249,1.79258,7761552.0
2009-03-16 10:42:00,1.79255,1.793,1.79255,1.793,3625698.0
2009-03-16 10:43:00,1.79297,1.79379,1.79297,1.79379,9057765.0
2009-03-16 10:44:00,1.79383,1.79466,1.79383,1.79466,3788563.0
2009-03-16 10:45:00,1.79473,1.79534,1.79473,1.79509,989937.0
2009-03-16 10:46:00,1.79497,1.79509,1.79483,1.79483,1848564.0
2009-03-16 10:47:00,1.79472,1.79472,1.79357,1.79357,6899040.0
2009-03-16 10:48:00,1.79354,1.79354,1.79308,1.79308,7350790.0
2009-03-16 10:49:00,1.79297,1.79297,1.7928,1.7928,44347732.0
2009-03-16 10:50:00,1.7928,1.79294,1.79272,1.79294,22480174.0
2009-03-16 10:51:00,1.79313,1.79395,1.79313,1.79345,56840900.0
2009-03-16 10:52:00,1.79333,1.79333,1.79285,1.79285,4774251.0
2009-03-16 10:53:00,1.79273,1.79276,1.79238,1.79238,7977762.0
2009-03-16 10:54:00,1.79237,1.79255,1.79214,1.79255,41042469.0
2009-03-16 10:55:00,1.79278,1.7931,1.79278,1.79304,4339875.0
2009-03-16 10:56:00,1.79306,1.79307,1.79294,1.79307,24524381.0
2009-03-16 10:57:00,1.79321,1.79384,1.79321,1.79384,6224459.0
2009-03-16 10:58:00,1.79373,1.79373,1.7935,1.79362,5020486.0
2009-03-16 10:59:00,1.7935,1.7935,1.79291,1.7931,9401353.0
2009-03-16 11:00:00,1.79328,1.79402,1.79328,1.79396,7369356.0
2009-03-16 11:01:00,1.79385,1.79385,1.79291,1.79291,29577900.0
2009-03-16 11:02:00,1.79284,1.79333,1.79284,1.79305,15106851.0
2009-03-16 11:03:00,1.79312,1.79374,1.79312,1.79374,3632857.0
2009-03-16 11:04:00,1.79375,1.79402,1.79375,1.79401,6115932.0
2009-03-16 11:05:00,1.79405,1.79445,1.79396,1.79445,6432015.0
2009-03-16 11:06:00,1.79397,1.7943,1.7938,1.7938,1656642.0
2009-03-16 11:07:00,1.79358,1.79358,1.79287,1.79288,15490430.0
2009-03-16 11:08:00,1.79267,1.79267,1.79196,1.79196,9318872.0
2009-03-16 11:09:00,1.7919,1.79195,1.79103,1.79195,5481507.0
2009-03-16 11:10:00,1.79193,1.79228,1.79193,1.79228,6146073.0
2009-03-16 11:11:00,1.79228,1.79254,1.79228,1.79246,2298890.0
2009-03-16 11:12:00,1.79263,1.79298,1.79263,1.79298,11192466.0
2009-03-16 11:13:00,1.79305,1.79466,1.79305,1.79378,36080072.0
2009-03-16 11:14:00,1.79383,1.79418,1.79383,1.79418,4470339.0
2009-03-16 11:15:00,1.79406,1.79407,1.79385,1.79385,5330757.0
2009-03-16 11:16:00,1.7938,1.7938,1.79347,1.79347,15576157.0
2009-03-16 11:17:00,1.79343,1.79347,1.79311,1.79314,4226105.0
2009-03-16 11:18:00,1.79312,1.79312,1.79255,1.79273,101545541.0
2009-03-16 11:19:00,1.79264,1.79264,1.7922,1.79238,43252480.0
2009-03-16 11:20:00,1.79223,1.79223,1.79197,1.79197,4773126.0
2009-03-16 11:21:00,1.79182,1.79184,1.79164,1.79164,14133302.0
2009-03-16 11:22:00,1.79159,1.79192,1.79158,1.79192,22800679.0
2009-03-16 11:23:00,1.79204,1.79253,1.79204,1.79208,4193017.0
2009-03-16 11:24:00,1.79231,1.79231,1.79196,1.79219,3687187.0
2009-03-16 11:25:00,1.79213,1.79231,1.79213,1.79231,7399777.0
2009-03-16 11:26:00,1.79261,1.79327,1.79258,1.79327,7286591.0
2009-03-16 11:27:00,1.79343,1.79381,1.79338,1.79381,10230005.0
2009-03-16 11:28:00,1.79385,1.79406,1.79385,1.79406,10459205.0
2009-03-16 11:29:00,1.79416,1.79449,1.79416,1.79446,7082849.0
2009-03-16 11:30:00,1.79453,1.79492,1.79453,1.79492,4236589.0
2009-03-16 11:31:00,1.79508,1.79549,1.79508,1.79549,12696372.0
2009-03-16 11:32:00,1.79558,1.79558,1.79537,1.79537,2665287.0
2009-03-16 11:33:00,1.79535,1.79535,1.79511,1.79533,7383423.0
2009-03-16 11:34:00,1.79552,1.79581,1.79552,1.79581,10419955.0
2009-03-16 11:35:00,1.79605,1.79628,1.79605,1.7962,6922072.0
2009-03-16 11:36:00,1.79636,1.79659,1.79636,1.79659,8659146.0
2009-03-16 11:37:00,1.79661,1.79698,1.79661,1.79698,11409293.0
2009-03-16 11:38:00,1.79689,1.79721,1.79689,1.79721,1427603.0
2009-03-16 11:39:00,1.79728,1.79753,1.79728,1.79751,2826137.0
2009-03-16 11:40:00,1.79755,1.7978,1.79755,1.79772,4973308.0
2009-03-16 11:41:00,1.79786,1.79804,1.79786,1.79804,3381955.0
2009-03-16 11:42:00,1.79801,1.79837,1.79788,1.79837,4450522.0
2009-03-16 11:43:00,1.79844,1.79899,1.79844,1.79899,13059316.0
2009-03-16 11:44:00,1.79921,1.79921,1.79882,1.79882,5840317.0
2009-03-16 11:45:00,1.79876,1.79876,1.79797,1.79797,9133401.0
2009-03-16 11:46:00,1.79789,1.79789,1.79768,1.79774,4034272.0
2009-03-16 11:47:00,1.79769,1.79785,1.79757,1.79757,79303728.0
2009-03-16 11:48:00,1.79738,1.79738,1.79698,1.79698,982913.0
2009-03-16 11:49:00,1.79701,1.79727,1.79701,1.7972,7035256.0
2009-03-16 11:50:00,1.7973,1.79826,1.7973,1.79803,3054753.0
2009-03-16 11:51:00,1.79807,1.79863,1.79807,1.79863,6845789.0
2009-03-16 11:52:00,1.79863,1.79971,1.79863,1.79971,6391816.0
2009-03-16 11:53:00,1.79985,1.80073,1.79985,1.80073,7076594.0
2009-03-16 11:54:00,1.80074,1.80115,1.80074,1.80088,5240122.0
2009-03-16 11:55:00,1.80065,1.80065,1.80013,1.80016,2834229.0
2009-03-16 11:56:00,1.80017,1.80017,1.7998,1.7998,18833538.0
2009-03-16 11:57:00,1.79978,1.79978,1.79768,1.79768,45068058.0
2009-03-16 11:58:00,1.79765,1.79765,1.79722,1.79746,1847729.0
2009-03-16 11:59:00,1.79753,1.79814,1.79752,1.79814,7811621.0
2009-03-16 12:00:00,1.79816,1.79836,1.79816,1.79836,19402137.0
2009-03-16 12:01:00,1.79841,1.7996,1.79841,1.7996,27077640.0
2009-03-16 12:02:00,1.79963,1.79994,1.79958,1.79958,4729793.0
2009-03-16 12:03:00,1.79938,1.79938,1.79852,1.79899,65260369.0
2009-03-16 12:04:00,1.79882,1.79889,1.7984,1.79877,2681302.0
2009-03-16 12:05:00,1.79884,1.79897,1.79881,1.79897,8714662.0
2009-03-16 12:06:00,1.79901,1.79911,1.79894,1.79911,3360215.0
2009-03-16 12:07:00,1.79911,1.79923,1.79882,1.79901,20163931.0
2009-03-16 12:08:00,1.79895,1.79924,1.79872,1.79924,4125197.0
2009-03-16 12:09:00,1.79918,1.79939,1.79898,1.79898,7512101.0
2009-03-16 12:10:00,1.79893,1.79893,1.7982,1.7982,1728119.0
2009-03-16 12:11:00,1.79813,1.79813,1.79722,1.79725,1434803.0
2009-03-16 12:12:00,1.79725,1.79725,1.79687,1.7969,4873487.0
2009-03-16 12:13:00,1.79668,1.79714,1.79649,1.79704,3239210.0
2009-03-16 12:14:00,1.79698,1.79698,1.7962,1.79649,3625311.0
2009-03-16 12:15:00,1.79657,1.79794,1.79657,1.79787,109235061.0
2009-03-16 12:16:00,1.79755,1.79756,1.7971,1.7971,8500413.0
2009-03-16 12:17:00,1.7971,1.79758,1.79695,1.79758,1291626.0
2009-03-16 12:18:00,1.79762,1.79786,1.79762,1.79786,8893009.0
2009-03-16 12:19:00,1.79787,1.79813,1.79757,1.79757,4010334.0
2009-03-16 12:20:00,1.79742,1.79742,1.79701,1.79717,6028087.0
2009-03-16 12:21:00,1.79724,1.79751,1.79722,1.79751,2132777.0
2009-03-16 12:22:00,1.79755,1.79803,1.79755,1.79803,7390245.0
2009-03-16 12:23:00,1.79801,1.79822,1.798,1.79821,9457500.0
2009-03-16 12:24:00,1.79827,1.79863,1.79826,1.79863,8428607.0
2009-03-16 12:25:00,1.79863,1.79891,1.79863,1.79891,7245628.0
2009-03-16 12:26:00,1.79914,1.79914,1.79861,1.79861,8033384.0
2009-03-16 12:27:00,1.7986,1.79894,1.7986,1.79894,127983160.0
2009-03-16 12:28:00,1.79893,1.79893,1.79843,1.79874,2976453.0
2009-03-16 12:29:00,1.79891,1.79967,1.79891,1.79967,247744608.0
2009-03-16 12:30:00,1.79958,1.79958,1.79909,1.7992,7329023.0
2009-03-16 12:31:00,1.79913,1.79913,1.79893,1.79895,9330200.0
2009-03-16 12:32:00,1.79874,1.79874,1.79847,1.79851,5463416.0
2009-03-16 12:33:00,1.79844,1.79889,1.79844,1.79889,58735842.0
2009-03-16 12:34:00,1.79897,1.79985,1.79897,1.79974,2780375.0
2009-03-16 12:35:00,1.79959,1.79977,1.79954,1.79966,18456787.0
2009-03-16 12:36:00,1.79968,1.79975,1.79962,1.79975,4397382.0
2009-03-16 12:37:00,1.7999,1.80015,1.79943,1.79944,3566974.0
2009-03-16 12:38:00,1.79937,1.79937,1.79904,1.79904,3285580.0
2009-03-16 12:39:00,1.79908,1.79908,1.79868,1.79875,2633283.0
2009-03-16 12:40:00,1.79872,1.79872,1.79845,1.79868,4707454.0
2009-03-16 12:41:00,1.79867,1.799,1.79867,1.79897,21692416.0
2009-03-16 12:42:00,1.79908,1.79964,1.79908,1.79963,1284962.0
2009-03-16 12:43:00,1.7995,1.7995,1.7991,1.7991,7803687.0
2009-03-16 12:44:00,1.79921,1.79944,1.79919,1.79944,9002258.0
2009-03-16 12:45:00,1.79952,1.79963,1.79938,1.79938,195019722.0
2009-03-16 12:46:00,1.7991,1.7991,1.79876,1.79899,3112252.0
2009-03-16 12:47:00,1.79909,1.7993,1.79881,1.7993,4143392.0
2009-03-16 12:48:00,1.79939,1.79959,1.79927,1.79959,4193934.0
2009-03-16 12:49:00,1.7996,1.79966,1.7994,1.79961,10854066.0
2009-03-16 12:50:00,1.79989,1.8006,1.79989,1.8006,6945977.0
2009-03-16 12:51:00,1.80053,1.80053,1.80021,1.80031,14395484.0
2009-03-16 12:52:00,1.8003,1.80101,1.8003,1.80101,4631359.0
2009-03-16 12:53:00,1.80085,1.80085,1.80037,1.80065,28698100.0
2009-03-16 12:54:00,1.80055,1.80055,1.79974,1.79974,8813290.0
2009-03-16 12:55:00,1.79972,1.80019,1.79972,1.80019,56121450.0
2009-03-16 12:56:00,1.80028,1.80065,1.80028,1.80065,8317456.0
2009-03-16 12:57:00,1.80067,1.8007,1.80025,1.80046,3277870.0
2009-03-16 12:58:00,1.8004,1.8004,1.79979,1.79984,2987947.0
2009-03-16 12:59:00,1.79992,1.80039,1.79992,1.80039,4032357.0
2009-03-16 13:00:00,1.80041,1.80041,1.79996,1.79996,7058900.0
2009-03-16 13:01:00,1.80004,1.80004,1.79976,1.80001,119206737.0
2009-03-16 13:02:00,1.79983,1.79983,1.7994,1.7994,10173971.0
2009-03-16 13:03:00,1.79919,1.79919,1.7989,1.79915,12756269.0
2009-03-16 13:04:00,1.79925,1.79998,1.79925,1.79998,8247997.0
2009-03-16 13:05:00,1.80016,1.80038,1.80007,1.80022,1442943.0
2009-03-16 13:06:00,1.8,1.8,1.79974,1.79986,48821862.0
2009-03-16 13:07:00,1.79955,1.79955,1.79892,1.79901,2780119.0
2009-03-16 13:08:00,1.79879,1.79879,1.79841,1.79859,4981110.0
2009-03-16 13:09:00,1.79833,1.79833,1.79786,1.798,1551169.0
2009-03-16 13:10:00,1.79791,1.79791,1.79712,1.79712,4476870.0
2009-03-16 13:11:00,1.79727,1.79767,1.79727,1.79767,49881800.0
2009-03-16 13:12:00,1.79748,1.79749,1.79737,1.79737,5302101.0
2009-03-16 13:13:00,1.79721,1.79721,1.79688,1.79702,41071340.0
2009-03-16 13:14:00,1.79705,1.79774,1.79705,1.79774,3840300.0
2009-03-16 13:15:00,1.7979,1.79805,1.7979,1.79804,11588029.0
2009-03-16 13:16:00,1.79803,1.79808,1.79792,1.79792,8511530.0
2009-03-16 13:17:00,1.79772,1.79772,1.79679,1.79691,107620370.0
2009-03-16 13:18:00,1.79683,1.79683,1.79605,1.79605,3550231.0
2009-03-16 13:19:00,1.79617,1.79668,1.79617,1.79668,12082074.0
2009-03-16 13:20:00,1.79684,1.79733,1.79684,1.79731,42020530.0
2009-03-16 13:21:00,1.79727,1.7973,1.79711,1.79713,3857685.0
2009-03-16 13:22:00,1.79705,1.79705,1.79667,1.79667,6987830.0
2009-03-16 13:23:00,1.79683,1.79707,1.79665,1.79665,4117769.0
2009-03-16 13:24:00,1.79661,1.79681,1.79649,1.79681,6912480.0
2009-03-16 13:25:00,1.7968,1.79693,1.7968,1.79692,3538154.0
2009-03-16 13:26:00,1.79691,1.79691,1.79662,1.79677,3141446.0
2009-03-16 13:27:00,1.7969,1.79728,1.7969,1.79728,13995526.0
2009-03-16 13:28:00,1.79732,1.79768,1.79732,1.79768,3297986.0
2009-03-16 13:29:00,1.79769,1.79815,1.79769,1.79815,3095626.0
2009-03-16 13:30:00,1.7981,1.79818,1.7978,1.79812,4983841.0
2009-03-16 13:31:00,1.79793,1.79795,1.79727,1.79727,111696360.0
2009-03-16 13:32:00,1.79719,1.79719,1.79694,1.79703,7554237.0
2009-03-16 13:33:00,1.79712,1.79733,1.79712,1.79725,6433525.0
2009-03-16 13:34:00,1.79707,1.79707,1.79656,1.79656,6225058.0
2009-03-16 13:35:00,1.79652,1.79652,1.7963,1.7963,2798043.0
2009-03-16 13:36:00,1.79624,1.79624,1.79591,1.79591,5902612.0
2009-03-16 13:37:00,1.79593,1.79593,1.7952,1.79566,1413974.0
2009-03-16 13:38:00,1.79562,1.79562,1.79525,1.79525,10746570.0
2009-03-16 13:39:00,1.79519,1.79519,1.79491,1.79497,2482948.0
2009-03-16 13:40:00,1.79479,1.79492,1.79461,1.79464,11745112.0
2009-03-16 13:41:00,1.79466,1.79466,1.7944,1.7944,4886872.0
2009-03-16 13:42:00,1.79431,1.79434,1.79418,1.79434,9306098.0
2009-03-16 13:43:00,1.79426,1.79432,1.79404,1.79432,155459596.0
2009-03-16 13:44:00,1.79425,1.79449,1.79425,1.79449,14141839.0
2009-03-16 13:45:00,1.79456,1.7947,1.79451,1.79463,4923435.0
2009-03-16 13:46:00,1.79459,1.7948,1.79458,1.7948,9519332.0
2009-03-16 13:47:00,1.79487,1.79496,1.79475,1.79475,7086427.0
2009-03-16 13:48:00,1.79469,1.79469,1.79419,1.79419,5993039.0
2009-03-16 13:49:00,1.79397,1.79404,1.79374,1.79374,3800905.0
2009-03-16 13:50:00,1.79353,1.79353,1.79303,1.79303,17161605.0
2009-03-16 13:51:00,1.79287,1.79298,1.79276,1.79276,4233748.0
2009-03-16 13:52:00,1.79265,1.79278,1.7925,1.79278,8755931.0
2009-03-16 13:53:00,1.79275,1.79289,1.79265,1.79265,10574656.0
2009-03-16 13:54:00,1.79269,1.79273,1.79258,1.79258,2033679.0
2009-03-16 13:55:00,1.79247,1.79247,1.79204,1.79204,5854677.0
2009-03-16 13:56:00,1.79216,1.79258,1.79216,1.79256,7145198.0
2009-03-16 13:57:00,1.79245,1.7935,1.79245,1.79333,1922316.0
2009-03-16 13:58:00,1.79339,1.79367,1.79339,1.79367,17769487.0
2009-03-16 13:59:00,1.79392,1.79454,1.79392,1.79454,1316296.0
2009-03-16 14:00:00,1.7946,1.79461,1.79452,1.79458,3039120.0
2009-03-16 14:01:00,1.7946,1.79468,1.79435,1.79448,6241027.0
2009-03-16 14:02:00,1.79464,1.79504,1.79459,1.79504,7886223.0
2009-03-16 14:03:00,1.79513,1.79531,1.79513,1.79518,55202784.0
2009-03-16 14:04:00,1.79513,1.79521,1.79499,1.79521,4471201.0
2009-03-16 14:05:00,1.79529,1.7954,1.79529,1.79534,751049.0
2009-03-16 14:06:00,1.79539,1.79555,1.79536,1.79555,4832457.0
2009-03-16 14:07:00,1.79555,1.79565,1.79524,1.79525,3702247.0
2009-03-16 14:08:00,1.79518,1.79518,1.79497,1.79497,1019553.0
2009-03-16 14:09:00,1.79488,1.79494,1.79452,1.79494,4930926.0
2009-03-16 14:10:00,1.79501,1.79541,1.79501,1.79541,15706918.0
2009-03-16 14:11:00,1.79541,1.79549,1.79541,1.79549,2979921.0
2009-03-16 14:12:00,1.7956,1.79572,1.79528,1.79572,5338172.0
2009-03-16 14:13:00,1.79602,1.79625,1.79602,1.79625,4828702.0
2009-03-16 14:14:00,1.79628,1.79628,1.79607,1.79607,23994012.0
2009-03-16 14:15:00,1.79606,1.79682,1.79606,1.79677,16436806.0
2009-03-16 14:16:00,1.79688,1.79712,1.79688,1.7971,3129749.0
2009-03-16 14:17:00,1.79676,1.79735,1.79676,1.79735,76588440.0
2009-03-16 14:18:00,1.79754,1.79767,1.79719,1.7973,11409945.0
2009-03-16 14:19:00,1.79729,1.7973,1.79718,1.79722,4165226.0
2009-03-16 14:20:00,1.79724,1.79744,1.79719,1.79729,27358628.0
2009-03-16 14:21:00,1.79732,1.79738,1.79687,1.79687,10922416.0
2009-03-16 14:22:00,1.79674,1.79674,1.79624,1.79626,2301420.0
2009-03-16 14:23:00,1.79622,1.79622,1.79594,1.79594,10537032.0
2009-03-16 14:24:00,1.79587,1.79587,1.79545,1.79567,1009646.0
2009-03-16 14:25:00,1.79593,1.79626,1.79588,1.79588,18946112.0
2009-03-16 14:26:00,1.79576,1.79576,1.79542,1.79542,9802578.0
2009-03-16 14:27:00,1.79541,1.79541,1.79428,1.79428,82031560.0
2009-03-16 14:28:00,1.79421,1.79465,1.79421,1.79465,5518925.0
2009-03-16 14:29:00,1.79471,1.79496,1.79471,1.79496,2845163.0
2009-03-16 14:30:00,1.79515,1.79526,1.79446,1.79446,2037186.0
2009-03-16 14:31:00,1.79432,1.7947,1.79426,1.7947,17736922.0
2009-03-16 14:32:00,1.79479,1.79494,1.79479,1.79494,2072097.0
2009-03-16 14:33:00,1.79493,1.79544,1.79493,1.7954,10533598.0
2009-03-16 14:34:00,1.79549,1.79596,1.79549,1.79596,8530073.0
2009-03-16 14:35:00,1.79597,1.7961,1.79564,1.79564,4381328.0
2009-03-16 14:36:00,1.79552,1.79563,1.79534,1.79541,6920038.0
2009-03-16 14:37:00,1.7956,1.79633,1.7956,1.79633,5802213.0
2009-03-16 14:38:00,1.79633,1.7964,1.79604,1.79617,18259169.0
2009-03-16 14:39:00,1.79622,1.7968,1.79622,1.7968,7551056.0
2009-03-16 14:40:00,1.79676,1.79681,1.79665,1.7968,49188730.0
2009-03-16 14:41:00,1.79685,1.79707,1.79671,1.79707,67899160.0
2009-03-16 14:42:00,1.79706,1.79715,1.79693,1.79715,2630491.0
2009-03-16 14:43:00,1.79744,1.79811,1.79744,1.79811,9462808.0
2009-03-16 14:44:00,1.79814,1.79844,1.79813,1.79843,7516501.0
2009-03-16 14:45:00,1.79848,1.79872,1.79848,1.79872,8277148.0
2009-03-16 14:46:00,1.7988,1.79919,1.7988,1.79919,3689700.0
2009-03-16 14:47:00,1.79918,1.79944,1.79918,1.79944,1172322.0
2009-03-16 14:48:00,1.79935,1.79981,1.79935,1.79939,8075799.0
2009-03-16 14:49:00,1.79931,1.79931,1.79639,1.79639,7139400.0
2009-03-16 14:50:00,1.79608,1.79608,1.7957,1.79589,1920199.0
2009-03-16 14:51:00,1.79605,1.7962,1.79599,1.79599,3020100.0
2009-03-16 14:52:00,1.79584,1.79584,1.79538,1.79566,7341110.0
2009-03-16 14:53:00,1.79578,1.79591,1.79575,1.79575,2527717.0
2009-03-16 14:54:00,1.79591,1.79635,1.79591,1.79635,2450105.0
2009-03-16 14:55:00,1.79637,1.79638,1.79627,1.7963,1414791.0
2009-03-16 14:56:00,1.79618,1.79618,1.79602,1.79602,21330256.0
2009-03-16 14:57:00,1.79605,1.79652,1.79605,1.79652,27951946.0
2009-03-16 14:58:00,1.79652,1.79668,1.79642,1.79642,7967678.0
2009-03-16 14:59:00,1.79633,1.79633,1.7959,1.79598,12850884.0
2009-03-16 15:00:00,1.79628,1.79689,1.79628,1.79689,42448584.0
2009-03-16 15:01:00,1.7969,1.79783,1.7969,1.79783,11723910.0
2009-03-16 15:02:00,1.79794,1.79862,1.79794,1.79856,20629791.0
2009-03-16 15:03:00,1.79846,1.79846,1.79766,1.79766,15490964.0
2009-03-16 15:04:00,1.79764,1.79764,1.79735,1.79735,34726200.0
2009-03-16 15:05:00,1.79715,1.7972,1.79686,1.79699,1398169.0
2009-03-16 15:06:00,1.79658,1.79658,1.79511,1.7963,5061421.0
2009-03-16 15:07:00,1.79621,1.7963,1.79601,1.79604,10520972.0
2009-03-16 15:08:00,1.79587,1.79587,1.79542,1.79542,9175609.0
2009-03-16 15:09:00,1.79519,1.79519,1.79466,1.79466,4778165.0
2009-03-16 15:10:00,1.79453,1.79454,1.79397,1.79445,3638636.0
2009-03-16 15:11:00,1.79443,1.79443,1.79384,1.79384,5475827.0
2009-03-16 15:12:00,1.79369,1.79402,1.79354,1.79402,10528407.0
2009-03-16 15:13:00,1.79431,1.79476,1.79431,1.79476,45718540.0
2009-03-16 15:14:00,1.79481,1.79543,1.79481,1.79543,7315387.0
2009-03-16 15:15:00,1.79541,1.79556,1.79541,1.79556,5293528.0
2009-03-16 15:16:00,1.79532,1.79532,1.79475,1.79475,7356083.0
2009-03-16 15:17:00,1.79457,1.79457,1.79398,1.79398,9003653.0
2009-03-16 15:18:00,1.79391,1.79391,1.79326,1.79326,6755185.0
2009-03-16 15:19:00,1.79323,1.79341,1.79301,1.79341,8421697.0
2009-03-16 15:20:00,1.79338,1.7934,1.79317,1.79322,7287120.0
2009-03-16 15:21:00,1.79325,1.79333,1.79314,1.79331,12475917.0
2009-03-16 15:22:00,1.79323,1.79323,1.79315,1.79315,2193640.0
2009-03-16 15:23:00,1.79307,1.79307,1.79249,1.79287,7420528.0
2009-03-16 15:24:00,1.79296,1.79296,1.79193,1.79193,12370231.0
2009-03-16 15:25:00,1.79191,1.79191,1.7912,1.79141,15449334.0
2009-03-16 15:26:00,1.7915,1.79158,1.79136,1.79158,10160652.0
2009-03-16 15:27:00,1.7918,1.7925,1.7918,1.7925,5860023.0
2009-03-16 15:28:00,1.79269,1.793,1.79268,1.79268,5484196.0
2009-03-16 15:29:00,1.79259,1.79259,1.7921,1.79236,4785316.0
2009-03-16 15:30:00,1.79218,1.79218,1.79167,1.7918,834705.0
2009-03-16 15:31:00,1.79182,1.7922,1.79182,1.79211,989104.0
2009-03-16 15:32:00,1.7923,1.79285,1.7923,1.79285,4630275.0
2009-03-16 15:33:00,1.79296,1.79342,1.79296,1.79309,38661752.0
2009-03-16 15:34:00,1.79316,1.79449,1.79316,1.79449,1578817.0
2009-03-16 15:35:00,1.79459,1.79485,1.79459,1.79485,4314007.0
2009-03-16 15:36:00,1.7947,1.79571,1.7947,1.79571,6731443.0
2009-03-16 15:37:00,1.7957,1.7957,1.79542,1.79542,8426910.0
2009-03-16 15:38:00,1.79538,1.79538,1.79444,1.79444,10231693.0
2009-03-16 15:39:00,1.79442,1.79442,1.7939,1.79405,46046010.0
2009-03-16 15:40:00,1.79405,1.79441,1.79398,1.79441,5631676.0
2009-03-16 15:41:00,1.79444,1.79478,1.79444,1.79478,33684474.0
2009-03-16 15:42:00,1.79472,1.79515,1.79472,1.79515,4431147.0
2009-03-16 15:43:00,1.79514,1.79542,1.79506,1.79542,6516787.0
2009-03-16 15:44:00,1.79535,1.7957,1.79513,1.7957,3804150.0
2009-03-16 15:45:00,1.79569,1.79596,1.79569,1.79596,2837134.0
2009-03-16 15:46:00,1.79602,1.79637,1.79602,1.79636,22364567.0
2009-03-16 15:47:00,1.79642,1.79665,1.7959,1.7959,32496830.0
2009-03-16 15:48:00,1.79582,1.79582,1.79479,1.79479,53603943.0
2009-03-16 15:49:00,1.79475,1.79475,1.79278,1.79278,17114031.0
2009-03-16 15:50:00,1.79271,1.79271,1.79245,1.79245,5180093.0
2009-03-16 15:51:00,1.79253,1.79297,1.79253,1.79259,21024474.0
2009-03-16 15:52:00,1.79309,1.79343,1.79309,1.79343,1554038.0
2009-03-16 15:53:00,1.7935,1.79395,1.7935,1.79395,4764173.0
2009-03-16 15:54:00,1.794,1.79442,1.794,1.79435,13345445.0
2009-03-16 15:55:00,1.79422,1.79446,1.7942,1.7942,7151781.0
2009-03-16 15:56:00,1.79433,1.79459,1.79419,1.79459,4750605.0
2009-03-16 15:57:00,1.79461,1.79461,1.79408,1.79408,1366400.0
2009-03-16 15:58:00,1.79417,1.79417,1.79402,1.79414,3458638.0
2009-03-16 15:59:00,1.79407,1.79407,1.79341,1.79341,4953347.0
2009-03-16 16:00:00,1.79337,1.79337,1.79305,1.79305,4998380.0
2009-03-16 16:01:00,1.79302,1.79302,1.79205,1.7922,30644430.0
2009-03-16 16:02:00,1.79224,1.79251,1.79224,1.79251,7230700.0
2009-03-16 16:03:00,1.79268,1.79319,1.79268,1.79319,8058912.0
2009-03-16 16:04:00,1.7934,1.79373,1.7934,1.79364,3465584.0
2009-03-16 16:05:00,1.79342,1.79342,1.79273,1.79273,6104371.0
2009-03-16 16:06:00,1.7926,1.79262,1.79242,1.79243,2398655.0
2009-03-16 16:07:00,1.79242,1.79294,1.79242,1.79294,2320106.0
2009-03-16 16:08:00,1.79305,1.79328,1.79305,1.79328,16194728.0
2009-03-16 16:09:00,1.79332,1.79332,1.79304,1.79304,39281400.0
2009-03-16 16:10:00,1.79304,1.79304,1.79248,1.79248,5862562.0
2009-03-16 16:11:00,1.79238,1.79238,1.79138,1.79138,18402593.0
2009-03-16 16:12:00,1.79125,1.79125,1.79044,1.79044,8962502.0
2009-03-16 16:13:00,1.79053,1.79053,1.79026,1.79026,13186739.0
2009-03-16 16:14:00,1.79022,1.79026,1.78998,1.78998,9204229.0
2009-03-16 16:15:00,1.78984,1.7899,1.78924,1.78924,2687310.0
2009-03-16 16:16:00,1.78911,1.78944,1.78891,1.78944,1332708.0
2009-03-16 16:17:00,1.78939,1.78953,1.78909,1.78909,2989509.0
2009-03-16 16:18:00,1.78913,1.7896,1.78913,1.7896,986876.0
2009-03-16 16:19:00,1.78973,1.7902,1.78973,1.7902,6348273.0
2009-03-16 16:20:00,1.79015,1.79015,1.7897,1.7897,9946564.0
2009-03-16 16:21:00,1.78969,1.78969,1.78938,1.7894,22303438.0
2009-03-16 16:22:00,1.78942,1.78942,1.78817,1.7882,35725710.0
2009-03-16 16:23:00,1.78791,1.78791,1.7875,1.78753,8414071.0
2009-03-16 16:24:00,1.78697,1.78715,1.78686,1.78715,10361858.0
2009-03-16 16:25:00,1.78722,1.78724,1.78718,1.78724,8312487.0
2009-03-16 16:26:00,1.78732,1.78773,1.78701,1.78773,5635179.0
2009-03-16 16:27:00,1.78798,1.78872,1.78798,1.78872,14449336.0
2009-03-16 16:28:00,1.78864,1.78864,1.78843,1.78848,9641989.0
2009-03-16 16:29:00,1.78854,1.78858,1.78841,1.78856,10738889.0
2009-03-16 16:30:00,1.78855,1.78856,1.78835,1.78835,4084980.0
2009-03-16 16:31:00,1.78841,1.7886,1.78711,1.78711,9894478.0
2009-03-16 16:32:00,1.78861,1.78861,1.78844,1.78844,1124739.0
2009-03-16 16:33:00,1.78833,1.78838,1.78823,1.78828,6383160.0
2009-03-16 16:34:00,1.78854,1.7888,1.78854,1.78871,4125304.0
2009-03-16 16:35:00,1.78851,1.78851,1.78803,1.78845,3899077.0
2009-03-16 16:36:00,1.78844,1.7887,1.7872,1.7887,11111865.0
2009-03-16 16:37:00,1.78869,1.78947,1.78869,1.78937,30088695.0
2009-03-16 16:38:00,1.7895,1.78967,1.78945,1.78946,5948844.0
2009-03-16 16:39:00,1.78929,1.78929,1.78876,1.78877,3100977.0
2009-03-16 16:40:00,1.7887,1.78879,1.78862,1.78864,7178153.0
2009-03-16 16:41:00,1.78869,1.78904,1.78869,1.78904,2351126.0
2009-03-16 16:42:00,1.78907,1.78935,1.7889,1.7889,4619104.0
2009-03-16 16:43:00,1.78887,1.78887,1.78863,1.78863,3310238.0
2009-03-16 16:44:00,1.78858,1.78858,1.78838,1.78849,14690246.0
2009-03-16 16:45:00,1.78817,1.78817,1.7875,1.7875,1563933.0
2009-03-16 16:46:00,1.78758,1.78799,1.7875,1.7875,14183464.0
2009-03-16 16:47:00,1.78742,1.78743,1.7872,1.78731,29579292.0
2009-03-16 16:48:00,1.78755,1.78793,1.78755,1.78783,6966648.0
2009-03-16 16:49:00,1.7878,1.7879,1.78748,1.78748,31358809.0
2009-03-16 16:50:00,1.78742,1.78745,1.7873,1.78743,12430133.0
2009-03-16 16:51:00,1.78744,1.78744,1.787,1.787,5758640.0
2009-03-16 16:52:00,1.78699,1.78699,1.78627,1.78627,10912792.0
2009-03-16 16:53:00,1.78627,1.78627,1.78591,1.78621,10489918.0
2009-03-16 16:54:00,1.78616,1.78646,1.78613,1.78613,2088925.0
2009-03-16 16:55:00,1.78592,1.78643,1.78592,1.78643,1739682.0
2009-03-16 16:56:00,1.7867,1.78712,1.7867,1.78712,9631773.0
2009-03-16 16:57:00,1.78696,1.78696,1.78624,1.78631,6432576.0
2009-03-16 16:58:00,1.7864,1.78672,1.7864,1.78652,8964529.0
2009-03-16 16:59:00,1.78675,1.78753,1.78675,1.78753,8112544.0
2009-03-16 17:00:00,1.78747,1.78782,1.78747,1.78782,2800729.0
2009-03-16 17:01:00,1.78774,1.78812,1.78774,1.78812,2131640.0
2009-03-16 17:02:00,1.78818,1.78979,1.78818,1.7896,46773705.0
2009-03-16 17:03:00,1.78978,1.7898,1.7884,1.78879,93419256.0
2009-03-16 17:04:00,1.78862,1.78862,1.7881,1.78817,3913799.0
2009-03-16 17:05:00,1.78809,1.78809,1.78787,1.78789,21906393.0
2009-03-16 17:06:00,1.78793,1.788,1.78787,1.78789,1355734.0
2009-03-16 17:07:00,1.78778,1.78779,1.78754,1.78759,7358843.0
2009-03-16 17:08:00,1.78751,1.78772,1.78748,1.78771,9659691.0
2009-03-16 17:09:00,1.78781,1.78896,1.78781,1.78896,4618842.0
2009-03-16 17:10:00,1.78912,1.78959,1.78912,1.78937,5471928.0
2009-03-16 17:11:00,1.78945,1.79005,1.78945,1.79005,4229363.0
2009-03-16 17:12:00,1.79006,1.79051,1.79006,1.79051,9923406.0
2009-03-16 17:13:00,1.79058,1.79098,1.79058,1.79098,8559080.0
2009-03-16 17:14:00,1.79105,1.79113,1.79093,1.79113,10919757.0
2009-03-16 17:15:00,1.79124,1.79184,1.79124,1.79184,10099664.0
2009-03-16 17:16:00,1.79199,1.79212,1.79181,1.79181,12533469.0
2009-03-16 17:17:00,1.79156,1.79156,1.79111,1.79111,2531252.0
2009-03-16 17:18:00,1.79112,1.79112,1.79081,1.79101,7277480.0
2009-03-16 17:19:00,1.79097,1.79097,1.79041,1.79041,5695821.0
2009-03-16 17:20:00,1.7902,1.79084,1.7902,1.79084,1175329.0
2009-03-16 17:21:00,1.79089,1.79092,1.79059,1.79059,28358525.0
2009-03-16 17:22:00,1.79029,1.79043,1.79027,1.79031,4129868.0
2009-03-16 17:23:00,1.7902,1.7902,1.78941,1.78941,7064466.0
2009-03-16 17:24:00,1.78935,1.78935,1.78893,1.78893,4679708.0
2009-03-16 17:25:00,1.78909,1.78932,1.78903,1.78927,11632791.0
2009-03-16 17:26:00,1.78935,1.79007,1.78935,1.79007,3211223.0
2009-03-16 17:27:00,1.79026,1.79036,1.78996,1.78996,21832511.0
2009-03-16 17:28:00,1.78984,1.78984,1.78973,1.78979,5854150.0
2009-03-16 17:29:00,1.78984,1.78996,1.78953,1.78953,3930423.0
2009-03-16 17:30:00,1.78941,1.78941,1.78886,1.78886,6948134.0
2009-03-16 17:31:00,1.78902,1.78933,1.78902,1.7893,7958206.0
2009-03-16 17:32:00,1.78936,1.78955,1.78936,1.78944,5085329.0
2009-03-16 17:33:00,1.78934,1.78946,1.78909,1.78946,6445920.0
2009-03-16 17:34:00,1.78937,1.78952,1.7892,1.78926,1008027.0
2009-03-16 17:35:00,1.78932,1.78975,1.78932,1.78975,140258404.0
2009-03-16 17:36:00,1.78972,1.79009,1.78972,1.79009,10440826.0
2009-03-16 17:37:00,1.79011,1.79037,1.7901,1.79036,3553764.0
2009-03-16 17:38:00,1.79045,1.79057,1.79045,1.79057,1332983.0
2009-03-16 17:39:00,1.79071,1.791,1.79071,1.791,4161595.0
2009-03-16 17:40:00,1.791,1.79146,1.791,1.79146,8446295.0
2009-03-16 17:41:00,1.79134,1.79134,1.79109,1.79116,9868292.0
2009-03-16 17:42:00,1.79117,1.79117,1.79083,1.79104,7178149.0
2009-03-16 17:43:00,1.79113,1.79156,1.79113,1.79148,4298313.0
2009-03-16 17:44:00,1.79145,1.79145,1.79101,1.79101,52995438.0
2009-03-16 17:45:00,1.79095,1.79117,1.79092,1.79117,14227113.0
2009-03-16 17:46:00,1.79131,1.7917,1.79131,1.7917,12483763.0
2009-03-16 17:47:00,1.79163,1.79163,1.79111,1.79111,3681373.0
2009-03-16 17:48:00,1.79112,1.79112,1.79069,1.79069,5447832.0
2009-03-16 17:49:00,1.79063,1.79063,1.79023,1.79023,9603049.0
2009-03-16 17:50:00,1.79021,1.79021,1.78982,1.78982,7016229.0
2009-03-16 17:51:00,1.78978,1.78978,1.78948,1.78978,26717301.0
2009-03-16 17:52:00,1.78977,1.78978,1.7892,1.78956,4887993.0
2009-03-16 17:53:00,1.78959,1.78978,1.78924,1.78924,10446202.0
2009-03-16 17:54:00,1.78913,1.78961,1.78911,1.78961,4447999.0
2009-03-16 17:55:00,1.78979,1.79027,1.78979,1.79027,23104537.0
2009-03-16 17:56:00,1.79016,1.79128,1.79016,1.79128,5692636.0
2009-03-16 17:57:00,1.79135,1.79167,1.79131,1.79144,7985576.0
2009-03-16 17:58:00,1.79147,1.79193,1.79147,1.79159,19539162.0
2009-03-16 17:59:00,1.79163,1.79197,1.79163,1.79186,40109504.0
2009-03-16 18:00:00,1.79175,1.79186,1.79149,1.79149,6464314.0
2009-03-16 18:01:00,1.7914,1.79208,1.7914,1.79208,33019971.0
2009-03-16 18:02:00,1.79233,1.79236,1.79212,1.79212,18720950.0
2009-03-16 18:03:00,1.79219,1.79281,1.79219,1.79281,7154393.0
2009-03-16 18:04:00,1.79289,1.7931,1.79281,1.79281,1583573.0
2009-03-16 18:05:00,1.79277,1.79277,1.79207,1.79207,13059363.0
2009-03-16 18:06:00,1.79205,1.79205,1.79151,1.79151,716976.0
2009-03-16 18:07:00,1.79135,1.79135,1.78972,1.78988,17160674.0
2009-03-16 18:08:00,1.79004,1.7909,1.79004,1.7909,2482339.0
2009-03-16 18:09:00,1.79104,1.79134,1.79104,1.79134,2286537.0
2009-03-16 18:10:00,1.79138,1.79197,1.79138,1.79195,30377215.0
2009-03-16 18:11:00,1.79193,1.79232,1.79184,1.79232,1575315.0
2009-03-16 18:12:00,1.79232,1.79259,1.79232,1.79259,6687681.0
2009-03-16 18:13:00,1.79259,1.79314,1.79259,1.79314,16202248.0
2009-03-16 18:14:00,1.79319,1.79322,1.79307,1.79318,4676740.0
2009-03-16 18:15:00,1.79335,1.79357,1.79334,1.79357,5704042.0
2009-03-16 18:16:00,1.7935,1.7935,1.79233,1.79233,3442544.0
2009-03-16 18:17:00,1.79212,1.79215,1.79185,1.79212,56793000.0
2009-03-16 18:18:00,1.79217,1.79318,1.79217,1.79308,4970247.0
2009-03-16 18:19:00,1.79302,1.79309,1.79282,1.79287,26113620.0
2009-03-16 18:20:00,1.79277,1.79288,1.79272,1.79273,6458931.0
2009-03-16 18:21:00,1.7926,1.7926,1.79199,1.79199,5994470.0
2009-03-16 18:22:00,1.79188,1.79188,1.79181,1.79184,2784694.0
2009-03-16 18:23:00,1.79136,1.79177,1.79136,1.79148,5366981.0
2009-03-16 18:24:00,1.79135,1.79135,1.79103,1.79112,4452067.0
2009-03-16 18:25:00,1.79101,1.79102,1.79085,1.79085,5729113.0
2009-03-16 18:26:00,1.79087,1.79089,1.79077,1.79082,20896494.0
2009-03-16 18:27:00,1.79088,1.791,1.79036,1.79036,36777004.0
2009-03-16 18:28:00,1.79035,1.79035,1.79002,1.79002,45525264.0
2009-03-16 18:29:00,1.78995,1.78995,1.78937,1.78968,3711944.0
2009-03-16 18:30:00,1.78954,1.78954,1.78927,1.78941,5153980.0
2009-03-16 18:31:00,1.78957,1.7901,1.78957,1.7901,5939045.0
2009-03-16 18:32:00,1.79008,1.79018,1.78992,1.78992,7682684.0
2009-03-16 18:33:00,1.7898,1.79012,1.78969,1.79012,14952024.0
2009-03-16 18:34:00,1.7903,1.79065,1.7903,1.79051,4168593.0
2009-03-16 18:35:00,1.79057,1.79057,1.79014,1.79043,2633410.0
2009-03-16 18:36:00,1.79048,1.7907,1.79032,1.7907,7950711.0
2009-03-16 18:37:00,1.79073,1.79116,1.79068,1.79116,1128436.0
2009-03-16 18:38:00,1.7911,1.7911,1.79046,1.79046,13325278.0
2009-03-16 18:39:00,1.79032,1.79033,1.79008,1.79023,2217073.0
2009-03-16 18:40:00,1.79032,1.79055,1.79003,1.79003,63040746.0
2009-03-16 18:41:00,1.78996,1.79017,1.78994,1.79012,62706027.0
2009-03-16 18:42:00,1.79014,1.79014,1.79,1.79,2294507.0
2009-03-16 18:43:00,1.78996,1.79019,1.78996,1.79013,29822135.0
2009-03-16 18:44:00,1.79012,1.79058,1.79001,1.79058,4377807.0
2009-03-16 18:45:00,1.79077,1.79101,1.79077,1.79101,185638701.0
2009-03-16 18:46:00,1.791,1.79108,1.79093,1.79095,8869817.0
2009-03-16 18:47:00,1.79082,1.79105,1.79078,1.79078,3797625.0
2009-03-16 18:48:00,1.79069,1.79069,1.7904,1.79048,10150858.0
2009-03-16 18:49:00,1.79056,1.79084,1.79056,1.79061,4591371.0
2009-03-16 18:50:00,1.79035,1.79035,1.78982,1.78982,27335433.0
2009-03-16 18:51:00,1.78976,1.78986,1.78951,1.78951,25302610.0
2009-03-16 18:52:00,1.78952,1.78969,1.78921,1.78969,6590596.0
2009-03-16 18:53:00,1.7898,1.79004,1.7898,1.7898,2654654.0
2009-03-16 18:54:00,1.78963,1.78984,1.78958,1.78959,29559360.0
2009-03-16 18:55:00,1.78952,1.78959,1.78931,1.78931,5350458.0
2009-03-16 18:56:00,1.78934,1.78972,1.78934,1.78972,7108085.0
2009-03-16 18:57:00,1.7899,1.78994,1.78915,1.78915,2960517.0
2009-03-16 18:58:00,1.78903,1.78903,1.78827,1.78827,2582923.0
2009-03-16 18:59:00,1.78823,1.7888,1.78809,1.7888,56948290.0
2009-03-16 19:00:00,1.78892,1.78918,1.78886,1.78895,18558959.0
2009-03-16 19:01:00,1.78893,1.78893,1.78838,1.78838,16840619.0
2009-03-16 19:02:00,1.78821,1.78833,1.78818,1.7882,2965880.0
2009-03-16 19:03:00,1.78831,1.78871,1.78831,1.78857,3907256.0
2009-03-16 19:04:00,1.78862,1.78923,1.78862,1.78923,6571654.0
2009-03-16 19:05:00,1.78921,1.78955,1.78921,1.78955,5134384.0
2009-03-16 19:06:00,1.78954,1.78979,1.78954,1.7896,15138750.0
2009-03-16 19:07:00,1.78955,1.78955,1.7893,1.7893,1660571.0
2009-03-16 19:08:00,1.78933,1.78987,1.78933,1.78987,8950689.0
2009-03-16 19:09:00,1.78989,1.78998,1.78978,1.78998,8322525.0
2009-03-16 19:10:00,1.79008,1.79008,1.78988,1.78988,8951329.0
2009-03-16 19:11:00,1.78984,1.79007,1.78977,1.79007,30372707.0
2009-03-16 19:12:00,1.79007,1.79017,1.79004,1.7901,10239856.0
2009-03-16 19:13:00,1.79014,1.79021,1.79013,1.79014,16338261.0
2009-03-16 19:14:00,1.79003,1.79003,1.78963,1.78964,3590751.0
2009-03-16 19:15:00,1.78964,1.78964,1.78949,1.78952,32621130.0
2009-03-16 19:16:00,1.7895,1.78965,1.78924,1.78924,3119120.0
2009-03-16 19:17:00,1.78917,1.78917,1.78794,1.78794,9266478.0
2009-03-16 19:18:00,1.78773,1.78783,1.78761,1.78772,10941100.0
2009-03-16 19:19:00,1.78767,1.78767,1.78719,1.78761,6081877.0
2009-03-16 19:20:00,1.78775,1.78802,1.78775,1.78796,3705831.0
2009-03-16 19:21:00,1.78773,1.78773,1.78719,1.78719,20932028.0
2009-03-16 19:22:00,1.78714,1.78714,1.78678,1.78678,17966798.0
2009-03-16 19:23:00,1.78672,1.78672,1.78641,1.78641,8200570.0
2009-03-16 19:24:00,1.7864,1.78665,1.7864,1.78665,2254233.0
2009-03-16 19:25:00,1.78684,1.78712,1.78684,1.78712,6614566.0
2009-03-16 19:26:00,1.78707,1.78707,1.78675,1.78675,3213519.0
2009-03-16 19:27:00,1.78669,1.78669,1.78649,1.78649,14498578.0
2009-03-16 19:28:00,1.78657,1.78666,1.7863,1.78661,2985390.0
2009-03-16 19:29:00,1.78661,1.78661,1.78649,1.78658,3246182.0
2009-03-16 19:30:00,1.78654,1.78674,1.78654,1.78662,1921372.0
2009-03-16 19:31:00,1.78647,1.78647,1.78563,1.78563,1165057.0
2009-03-16 19:32:00,1.78552,1.78552,1.78534,1.78541,29830300.0
2009-03-16 19:33:00,1.78538,1.78538,1.78516,1.78538,29281898.0
2009-03-16 19:34:00,1.78541,1.78541,1.7852,1.78539,5068735.0
2009-03-16 19:35:00,1.78541,1.78557,1.78541,1.78557,229378986.0
2009-03-16 19:36:00,1.78565,1.78572,1.78559,1.78565,4543435.0
2009-03-16 19:37:00,1.7857,1.7858,1.7857,1.78577,9819230.0
2009-03-16 19:38:00,1.78564,1.78569,1.78547,1.78547,19896771.0
2009-03-16 19:39:00,1.78549,1.78553,1.78523,1.78523,25293730.0
2009-03-16 19:40:00,1.78516,1.78516,1.7849,1.78503,19072575.0
2009-03-16 19:41:00,1.78499,1.7853,1.78497,1.7853,5196780.0
2009-03-16 19:42:00,1.78548,1.78558,1.7854,1.7855,4572476.0
2009-03-16 19:43:00,1.78557,1.78593,1.78557,1.78593,15569803.0
2009-03-16 19:44:00,1.78595,1.78595,1.78556,1.78556,131495976.0
2009-03-16 19:45:00,1.78552,1.78552,1.78533,1.78546,4905527.0
2009-03-16 19:46:00,1.78539,1.78539,1.78487,1.78487,14972600.0
2009-03-16 19:47:00,1.78478,1.78478,1.7838,1.784,49213203.0
2009-03-16 19:48:00,1.78395,1.78404,1.7838,1.7838,14482490.0
2009-03-16 19:49:00,1.78381,1.78436,1.78381,1.78436,2509755.0
2009-03-16 19:50:00,1.78438,1.78501,1.78438,1.7849,6377415.0
2009-03-16 19:51:00,1.78484,1.78484,1.78435,1.78435,8558764.0
2009-03-16 19:52:00,1.78431,1.78478,1.78431,1.78478,5914663.0
2009-03-16 19:53:00,1.78482,1.78494,1.7846,1.78494,2152374.0
2009-03-16 19:54:00,1.7851,1.78539,1.7851,1.78525,3131811.0
2009-03-16 19:55:00,1.78527,1.78552,1.78517,1.78552,1455837.0
2009-03-16 19:56:00,1.7855,1.78559,1.78538,1.78538,27882435.0
2009-03-16 19:57:00,1.78526,1.78526,1.78504,1.78508,5028055.0
2009-03-16 19:58:00,1.78517,1.78582,1.78517,1.78582,152635840.0
2009-03-16 19:59:00,1.78582,1.78582,1.78547,1.78564,6000717.0
2009-03-16 20:00:00,1.78551,1.78551,1.78529,1.78537,3517284.0
2009-03-16 20:01:00,1.78549,1.78559,1.78544,1.78556,11941405.0
2009-03-16 20:02:00,1.78551,1.78551,1.78477,1.78477,2591982.0
2009-03-16 20:03:00,1.78452,1.78452,1.78405,1.78406,32720337.0
2009-03-16 20:04:00,1.7841,1.78464,1.7841,1.78464,1095480.0
2009-03-16 20:05:00,1.78453,1.78475,1.78423,1.78475,7748597.0
2009-03-16 20:06:00,1.78493,1.78524,1.78493,1.78524,9806355.0
2009-03-16 20:07:00,1.78532,1.78562,1.78517,1.78562,5482945.0
2009-03-16 20:08:00,1.78572,1.78572,1.7855,1.7857,2158293.0
2009-03-16 20:09:00,1.7858,1.78586,1.78574,1.78579,4836119.0
2009-03-16 20:10:00,1.78599,1.78633,1.78599,1.78631,6700567.0
2009-03-16 20:11:00,1.78618,1.78618,1.78575,1.78592,3890183.0
2009-03-16 20:12:00,1.78591,1.78603,1.78591,1.786,6878982.0
2009-03-16 20:13:00,1.78608,1.78608,1.78601,1.78605,28290400.0
2009-03-16 20:14:00,1.7862,1.78635,1.78615,1.78635,10680409.0
2009-03-16 20:15:00,1.78628,1.78634,1.78617,1.78634,4520501.0
2009-03-16 20:16:00,1.78633,1.78633,1.78608,1.78608,69710423.0
2009-03-16 20:17:00,1.78593,1.78603,1.78586,1.78587,2401171.0
2009-03-16 20:18:00,1.78589,1.78608,1.78589,1.78608,10761852.0
2009-03-16 20:19:00,1.78471,1.78608,1.78471,1.78608,5257840.0
2009-03-16 20:20:00,1.78624,1.78624,1.7855,1.7855,3792168.0
2009-03-16 20:21:00,1.78551,1.78598,1.78551,1.78598,2282291.0
2009-03-16 20:22:00,1.78619,1.78664,1.78609,1.78664,2742072.0
2009-03-16 20:23:00,1.78664,1.78666,1.7865,1.78666,2050726.0
2009-03-16 20:24:00,1.78679,1.7868,1.78664,1.78668,2898660.0
2009-03-16 20:25:00,1.78667,1.78697,1.78667,1.78679,10595095.0
2009-03-16 20:26:00,1.78663,1.78667,1.78652,1.78652,41825931.0
2009-03-16 20:27:00,1.78634,1.78634,1.78601,1.78601,2496713.0
2009-03-16 20:28:00,1.78602,1.78602,1.78587,1.78592,4570564.0
2009-03-16 20:29:00,1.78593,1.78593,1.7857,1.7857,27845356.0
2009-03-16 20:30:00,1.78569,1.7857,1.7856,1.7857,7174378.0
2009-03-16 20:31:00,1.78572,1.78572,1.78553,1.78569,6710064.0
2009-03-16 20:32:00,1.78578,1.78625,1.78578,1.78625,15716529.0
2009-03-16 20:33:00,1.78649,1.78699,1.78649,1.78682,7639160.0
2009-03-16 20:34:00,1.78687,1.78705,1.78673,1.78705,9915925.0
2009-03-16 20:35:00,1.78712,1.78712,1.78682,1.78685,12648154.0
2009-03-16 20:36:00,1.7869,1.78707,1.78683,1.78707,8865872.0
2009-03-16 20:37:00,1.78693,1.78729,1.78688,1.78688,10175703.0
2009-03-16 20:38:00,1.78724,1.78724,1.78714,1.78724,819263.0
2009-03-16 20:39:00,1.78718,1.78718,1.78698,1.7871,3930135.0
2009-03-16 20:40:00,1.78711,1.78724,1.78698,1.78699,5263850.0
2009-03-16 20:41:00,1.78683,1.78683,1.78635,1.78647,8469966.0
2009-03-16 20:42:00,1.7864,1.78641,1.78622,1.78622,10189683.0
2009-03-16 20:43:00,1.78607,1.78625,1.78607,1.78621,17024320.0
2009-03-16 20:44:00,1.78621,1.78643,1.78621,1.78643,11058344.0
2009-03-16 20:45:00,1.78658,1.78735,1.78658,1.78735,16695339.0
2009-03-16 20:46:00,1.78723,1.7875,1.78711,1.78718,7319004.0
2009-03-16 20:47:00,1.78712,1.78719,1.78704,1.78717,5928139.0
2009-03-16 20:48:00,1.78717,1.78723,1.78709,1.78723,8063647.0
2009-03-16 20:49:00,1.78724,1.78738,1.78723,1.78735,3986280.0
2009-03-16 20:50:00,1.78739,1.78773,1.78739,1.78773,21472794.0
2009-03-16 20:51:00,1.78791,1.78814,1.78791,1.78814,13925543.0
2009-03-16 20:52:00,1.78806,1.78823,1.78794,1.78823,1375685.0
2009-03-16 20:53:00,1.78841,1.78849,1.78836,1.78837,9330935.0
2009-03-16 20:54:00,1.78811,1.78811,1.78779,1.78779,8859703.0
2009-03-16 20:55:00,1.78767,1.78767,1.78659,1.78677,131041715.0
2009-03-16 20:56:00,1.78685,1.78691,1.7868,1.7868,7808012.0
2009-03-16 20:57:00,1.7869,1.7869,1.78663,1.78663,11229295.0
2009-03-16 20:58:00,1.7866,1.78677,1.78658,1.78658,3721102.0
2009-03-16 20:59:00,1.78655,1.78676,1.78655,1.78676,4881365.0
2009-03-16 21:00:00,1.78683,1.78776,1.78683,1.78751,31395735.0
2009-03-16 21:01:00,1.78753,1.78753,1.78729,1.78735,2266245.0
2009-03-16 21:02:00,1.78727,1.78736,1.78684,1.78719,12812868.0
2009-03-16 21:03:00,1.7873,1.7873,1.78696,1.78703,4122887.0
2009-03-16 21:04:00,1.787,1.78707,1.78694,1.78698,5799568.0
2009-03-16 21:05:00,1.78707,1.78734,1.78707,1.78732,20318418.0
2009-03-16 21:06:00,1.78711,1.78726,1.78709,1.78726,4240490.0
2009-03-16 21:07:00,1.78728,1.78755,1.78722,1.78755,39396632.0
2009-03-16 21:08:00,1.78784,1.78784,1.78747,1.78747,11769061.0
2009-03-16 21:09:00,1.78748,1.78748,1.78726,1.78726,1705110.0
2009-03-16 21:10:00,1.78727,1.78727,1.78668,1.78668,13588462.0
2009-03-16 21:11:00,1.78677,1.78683,1.78671,1.78671,1671667.0
2009-03-16 21:12:00,1.78668,1.78673,1.78667,1.78669,33280392.0
2009-03-16 21:13:00,1.78665,1.78667,1.78615,1.78615,21465822.0
2009-03-16 21:14:00,1.78618,1.78634,1.78591,1.78634,4487678.0
2009-03-16 21:15:00,1.78649,1.78701,1.78649,1.78694,4072929.0
2009-03-16 21:16:00,1.78725,1.78771,1.78725,1.78739,6515022.0
2009-03-16 21:17:00,1.78719,1.78735,1.78672,1.78695,6816527.0
2009-03-16 21:18:00,1.78704,1.78753,1.78704,1.78753,3393376.0
2009-03-16 21:19:00,1.7876,1.78772,1.78743,1.78743,43288992.0
2009-03-16 21:20:00,1.78743,1.78749,1.7873,1.78749,28649135.0
2009-03-16 21:21:00,1.78756,1.78776,1.78756,1.78761,7379998.0
2009-03-16 21:22:00,1.78761,1.78774,1.78728,1.78765,433726.0
2009-03-16 21:23:00,1.78765,1.78765,1.78738,1.78758,5452691.0
2009-03-16 21:24:00,1.78768,1.78802,1.78643,1.78802,1515937.0
2009-03-16 21:25:00,1.78807,1.78819,1.78796,1.78819,3587244.0
2009-03-16 21:26:00,1.78829,1.78869,1.78829,1.78869,5735888.0
2009-03-16 21:27:00,1.78877,1.78877,1.78812,1.78812,47137419.0
2009-03-16 21:28:00,1.78813,1.78823,1.78794,1.78823,6389279.0
2009-03-16 21:29:00,1.78818,1.78819,1.78674,1.78791,28900774.0
2009-03-16 21:30:00,1.78786,1.78786,1.78774,1.78774,3661780.0
2009-03-16 21:31:00,1.7879,1.78819,1.7879,1.78819,11293941.0
2009-03-16 21:32:00,1.78837,1.78864,1.78837,1.78844,3881952.0
2009-03-16 21:33:00,1.7883,1.78852,1.78826,1.78852,11566575.0
2009-03-16 21:34:00,1.78859,1.78888,1.78857,1.78888,5998875.0
2009-03-16 21:35:00,1.78882,1.78882,1.7887,1.7887,52686810.0
2009-03-16 21:36:00,1.78878,1.78882,1.78874,1.78874,2730953.0
2009-03-16 21:37:00,1.78875,1.78875,1.78852,1.78852,38682108.0
2009-03-16 21:38:00,1.78842,1.78886,1.78842,1.78886,1599337.0
2009-03-16 21:39:00,1.78883,1.78885,1.7886,1.78885,1759608.0
2009-03-16 21:40:00,1.78898,1.78909,1.78892,1.78892,3271886.0
2009-03-16 21:41:00,1.78898,1.7896,1.78898,1.78933,2411320.0
2009-03-16 21:42:00,1.78904,1.78904,1.78857,1.78857,2505233.0
2009-03-16 21:43:00,1.78872,1.78903,1.78872,1.789,31990266.0
2009-03-16 21:44:00,1.78917,1.78932,1.78908,1.78932,2581525.0
2009-03-16 21:45:00,1.78941,1.78946,1.78928,1.78934,7281800.0
2009-03-16 21:46:00,1.78929,1.78929,1.78854,1.78854,3490995.0
2009-03-16 21:47:00,1.78859,1.78864,1.78844,1.78847,17710666.0
2009-03-16 21:48:00,1.78848,1.78867,1.78847,1.7885,7535164.0
2009-03-16 21:49:00,1.78859,1.78923,1.78859,1.78923,6491957.0
2009-03-16 21:50:00,1.7893,1.78935,1.78917,1.78917,22259592.0
2009-03-16 21:51:00,1.78904,1.7892,1.7889,1.78898,56214675.0
2009-03-16 21:52:00,1.78896,1.78896,1.78867,1.78882,2799894.0
2009-03-16 21:53:00,1.78914,1.78965,1.78914,1.78965,8757478.0
2009-03-16 21:54:00,1.78972,1.78984,1.78968,1.78968,8064454.0
2009-03-16 21:55:00,1.78954,1.78954,1.78909,1.78909,9325313.0
2009-03-16 21:56:00,1.78904,1.78915,1.78869,1.78869,4890693.0
2009-03-16 21:57:00,1.78874,1.7891,1.78874,1.7891,6260548.0
2009-03-16 21:58:00,1.78937,1.78955,1.78936,1.78936,5355258.0
2009-03-16 21:59:00,1.78934,1.78952,1.78934,1.78952,19996457.0
2009-03-16 22:00:00,1.78963,1.78983,1.78933,1.78933,6341348.0
2009-03-16 22:01:00,1.78932,1.78951,1.78932,1.78933,6055037.0
2009-03-16 22:02:00,1.78927,1.78931,1.78915,1.78915,3977731.0
2009-03-16 22:03:00,1.78902,1.78902,1.7884,1.7884,12345236.0
2009-03-16 22:04:00,1.78857,1.78872,1.78857,1.78866,1961951.0
2009-03-16 22:05:00,1.78875,1.78892,1.7887,1.78892,2796668.0
2009-03-16 22:06:00,1.78912,1.78954,1.78891,1.78954,4112055.0
2009-03-16 22:07:00,1.78956,1.78958,1.78944,1.78944,26610531.0
2009-03-16 22:08:00,1.78934,1.78951,1.78929,1.78929,2737276.0
2009-03-16 22:09:00,1.7893,1.78937,1.78906,1.78906,14051708.0
2009-03-16 22:10:00,1.78912,1.78918,1.78888,1.78892,8720463.0
2009-03-16 22:11:00,1.7889,1.7889,1.78839,1.78859,5592638.0
2009-03-16 22:12:00,1.78869,1.78889,1.78869,1.78889,24490951.0
2009-03-16 22:13:00,1.78893,1.78907,1.78888,1.78907,2189995.0
2009-03-16 22:14:00,1.78897,1.78897,1.78855,1.78873,4318426.0
2009-03-16 22:15:00,1.78866,1.78872,1.78861,1.78866,8623425.0
2009-03-16 22:16:00,1.78871,1.78882,1.78866,1.78872,4209957.0
2009-03-16 22:17:00,1.78863,1.78865,1.78848,1.7885,19253061.0
2009-03-16 22:18:00,1.78854,1.78858,1.7885,1.7885,8829716.0
2009-03-16 22:19:00,1.78845,1.78845,1.78826,1.78829,5835124.0
2009-03-16 22:20:00,1.78837,1.78847,1.78816,1.78816,2900730.0
2009-03-16 22:21:00,1.78819,1.78819,1.78794,1.7881,2930981.0
2009-03-16 22:22:00,1.78802,1.78827,1.78802,1.78818,4358167.0
2009-03-16 22:23:00,1.78832,1.78841,1.78823,1.78841,3001774.0
2009-03-16 22:24:00,1.78838,1.78847,1.78832,1.78847,4564704.0
2009-03-16 22:25:00,1.78848,1.78848,1.78826,1.78826,24141138.0
2009-03-16 22:26:00,1.78827,1.78836,1.78826,1.78836,6839398.0
2009-03-16 22:27:00,1.78849,1.78909,1.78849,1.78909,3664615.0
2009-03-16 22:28:00,1.78911,1.78911,1.78874,1.78874,4726609.0
2009-03-16 22:29:00,1.78878,1.78882,1.78866,1.78866,5089854.0
2009-03-16 22:30:00,1.78867,1.78883,1.78857,1.78883,8132412.0
2009-03-16 22:31:00,1.7888,1.78881,1.7886,1.7886,7059460.0
2009-03-16 22:32:00,1.78867,1.78903,1.78867,1.78903,25247534.0
2009-03-16 22:33:00,1.78916,1.78983,1.78916,1.78983,8033217.0
2009-03-16 22:34:00,1.78988,1.7906,1.78988,1.7906,4727593.0
2009-03-16 22:35:00,1.7907,1.7908,1.7907,1.79071,2982540.0
2009-03-16 22:36:00,1.79061,1.79061,1.79038,1.79038,4839096.0
2009-03-16 22:37:00,1.79038,1.7904,1.79027,1.79027,799294.0
2009-03-16 22:38:00,1.79024,1.79024,1.79005,1.79005,9950079.0
2009-03-16 22:39:00,1.78995,1.79001,1.78993,1.79001,6485935.0
2009-03-16 22:40:00,1.79,1.79026,1.79,1.79014,3647181.0
2009-03-16 22:41:00,1.78995,1.78995,1.7896,1.7896,5351580.0
2009-03-16 22:42:00,1.78961,1.78963,1.78937,1.78937,3720484.0
2009-03-16 22:43:00,1.78926,1.78959,1.78915,1.78959,1502471.0
2009-03-16 22:44:00,1.78978,1.78978,1.78947,1.78947,15325421.0
2009-03-16 22:45:00,1.78952,1.78977,1.78936,1.78936,6549792.0
2009-03-16 22:46:00,1.78924,1.78932,1.78921,1.7893,3731525.0
2009-03-16 22:47:00,1.78935,1.7894,1.78922,1.7894,5357511.0
2009-03-16 22:48:00,1.78949,1.78964,1.78909,1.78909,2451616.0
2009-03-16 22:49:00,1.78908,1.78908,1.7888,1.7888,14823050.0
2009-03-16 22:50:00,1.78872,1.78872,1.78856,1.78858,9448428.0
2009-03-16 22:51:00,1.7887,1.78919,1.7887,1.78919,13311800.0
2009-03-16 22:52:00,1.78918,1.78918,1.78886,1.78886,11191941.0
2009-03-16 22:53:00,1.78876,1.78876,1.78838,1.78838,4678156.0
2009-03-16 22:54:00,1.78818,1.78818,1.78791,1.78791,11377782.0
2009-03-16 22:55:00,1.78792,1.78798,1.78784,1.78798,5548680.0
2009-03-16 22:56:00,1.788,1.788,1.78771,1.78771,2805351.0
2009-03-16 22:57:00,1.78764,1.78764,1.78742,1.78761,6199273.0
2009-03-16 22:58:00,1.78771,1.78776,1.78739,1.78765,41415030.0
2009-03-16 22:59:00,1.78773,1.78777,1.78765,1.78769,7986879.0
2009-03-16 23:00:00,1.78773,1.78777,1.78761,1.78761,5979568.0
2009-03-16 23:01:00,1.78784,1.78831,1.78784,1.78831,8756011.0
2009-03-16 23:02:00,1.78855,1.78857,1.78827,1.78827,18270491.0
2009-03-16 23:03:00,1.78825,1.78844,1.78819,1.78834,8420814.0
2009-03-16 23:04:00,1.78837,1.78837,1.78825,1.78831,43488671.0
2009-03-16 23:05:00,1.78841,1.78843,1.78808,1.78808,4848257.0
2009-03-16 23:06:00,1.78814,1.78814,1.78804,1.78804,2419648.0
2009-03-16 23:07:00,1.78792,1.78794,1.78784,1.78794,4234785.0
2009-03-16 23:08:00,1.78788,1.78788,1.78769,1.78769,5108758.0
2009-03-16 23:09:00,1.78764,1.78791,1.78748,1.78791,10847691.0
2009-03-16 23:10:00,1.78791,1.78791,1.78643,1.78775,4155013.0
2009-03-16 23:11:00,1.78778,1.78779,1.78723,1.78723,10711896.0
2009-03-16 23:12:00,1.7872,1.7873,1.78712,1.78712,12082169.0
2009-03-16 23:13:00,1.7872,1.7873,1.78719,1.78719,45243091.0
2009-03-16 23:14:00,1.78723,1.78735,1.78686,1.78734,3523124.0
2009-03-16 23:15:00,1.78735,1.78735,1.78721,1.78734,3916591.0
2009-03-16 23:16:00,1.78724,1.78724,1.78698,1.78698,777152.0
2009-03-16 23:17:00,1.78683,1.78683,1.78648,1.78682,3532923.0
2009-03-16 23:18:00,1.78702,1.78723,1.78695,1.78723,1113393.0
2009-03-16 23:19:00,1.78721,1.78722,1.78715,1.78716,2741168.0
2009-03-16 23:20:00,1.78707,1.78715,1.78672,1.78672,13029440.0
2009-03-16 23:21:00,1.78665,1.78668,1.7863,1.78668,7137434.0
2009-03-16 23:22:00,1.78525,1.78677,1.78525,1.78667,5271786.0
2009-03-16 23:23:00,1.78667,1.78667,1.78645,1.78645,16936210.0
2009-03-16 23:24:00,1.78657,1.78681,1.78653,1.78681,16669922.0
2009-03-16 23:25:00,1.78697,1.78736,1.78697,1.78735,5078308.0
2009-03-16 23:26:00,1.78744,1.78746,1.78732,1.78743,4164991.0
2009-03-16 23:27:00,1.78743,1.7875,1.7874,1.7875,885994.0
2009-03-16 23:28:00,1.78759,1.78775,1.78752,1.78775,10477078.0
2009-03-16 23:29:00,1.78783,1.78788,1.78764,1.78764,3986578.0
2009-03-16 23:30:00,1.78758,1.78773,1.78758,1.78765,19518057.0
2009-03-16 23:31:00,1.7876,1.78766,1.7872,1.78762,12302311.0
2009-03-16 23:32:00,1.78747,1.78773,1.78736,1.78773,5684677.0
2009-03-16 23:33:00,1.78782,1.78812,1.78782,1.78805,8025697.0
2009-03-16 23:34:00,1.78794,1.7881,1.78765,1.78808,3880851.0
2009-03-16 23:35:00,1.78806,1.78806,1.78756,1.78756,4285877.0
2009-03-16 23:36:00,1.78754,1.78832,1.78754,1.78832,1970657.0
2009-03-16 23:37:00,1.78852,1.78916,1.78813,1.78916,11086950.0
2009-03-16 23:38:00,1.78924,1.78941,1.78918,1.78938,13092484.0
2009-03-16 23:39:00,1.78938,1.78943,1.78938,1.78943,967848.0
2009-03-16 23:40:00,1.78958,1.78994,1.78958,1.78987,14793607.0
2009-03-16 23:41:00,1.78992,1.78992,1.78934,1.78934,3241295.0
2009-03-16 23:42:00,1.78933,1.79034,1.78933,1.79034,9079215.0
2009-03-16 23:43:00,1.79033,1.79033,1.78943,1.78943,4343765.0
2009-03-16 23:44:00,1.78972,1.79018,1.78972,1.79011,10629241.0
2009-03-16 23:45:00,1.79001,1.79001,1.78963,1.78974,1169642.0
2009-03-16 23:46:00,1.78968,1.78968,1.78895,1.78895,3767943.0
2009-03-16 23:47:00,1.78877,1.78877,1.78853,1.78859,1329895.0
2009-03-16 23:48:00,1.7885,1.7885,1.78789,1.78789,2168594.0
2009-03-16 23:49:00,1.78788,1.78788,1.78749,1.78762,9299125.0
2009-03-16 23:50:00,1.78753,1.78785,1.78735,1.78785,4783253.0
2009-03-16 23:51:00,1.78779,1.78779,1.78747,1.78757,6733593.0
2009-03-16 23:52:00,1.78759,1.78759,1.78741,1.78754,11177123.0
2009-03-16 23:53:00,1.78742,1.78821,1.78742,1.78821,3509748.0
2009-03-16 23:54:00,1.78828,1.78837,1.78824,1.78824,5161955.0
2009-03-16 23:55:00,1.78817,1.78822,1.78809,1.78809,26891382.0
2009-03-16 23:56:00,1.78804,1.78804,1.78788,1.78789,5290080.0
2009-03-16 23:57:00,1.78817,1.78839,1.78817,1.78835,1669812.0
2009-03-16 23:58:00,1.7881,1.78824,1.78806,1.78824,6314310.0
2009-03-16 23:59:00,1.78821,1.78821,1.78788,1.78793,7520186.0
2009-03-17 00:00:00,1.78783,1.7879,1.7878,1.7879,4499672.0
2009-03-17 00:01:00,1.7879,1.7879,1.78774,1.78778,3895466.0
2009-03-17 00:02:00,1.78763,1.78776,1.78758,1.78758,2681525.0
2009-03-17 00:03:00,1.78755,1.78755,1.7874,1.7874,10574921.0
2009-03-17 00:04:00,1.78741,1.7875,1.78737,1.78749,17446570.0
2009-03-17 00:05:00,1.78752,1.78753,1.78738,1.78747,7670224.0
2009-03-17 00:06:00,1.78768,1.78768,1.78749,1.78752,4077334.0
2009-03-17 00:07:00,1.7875,1.7875,1.78733,1.78736,38807378.0
2009-03-17 00:08:00,1.7874,1.78755,1.78733,1.78755,12404470.0
2009-03-17 00:09:00,1.78763,1.78793,1.78761,1.78793,5342293.0
2009-03-17 00:10:00,1.78789,1.78792,1.78776,1.78777,15271333.0
2009-03-17 00:11:00,1.78775,1.78797,1.78775,1.78792,4365108.0
2009-03-17 00:12:00,1.78775,1.78779,1.78774,1.78776,14428705.0
2009-03-17 00:13:00,1.78776,1.78791,1.78763,1.78774,8758439.0
2009-03-17 00:14:00,1.78802,1.7882,1.78797,1.78797,8149318.0
2009-03-17 00:15:00,1.78781,1.78806,1.78774,1.78806,2926801.0
2009-03-17 00:16:00,1.7881,1.78817,1.78799,1.78799,15593907.0
2009-03-17 00:17:00,1.78803,1.7888,1.78803,1.78872,6482958.0
2009-03-17 00:18:00,1.78727,1.78739,1.78727,1.78739,9682334.0
2009-03-17 00:19:00,1.78851,1.78851,1.78797,1.78803,9682334.0
2009-03-17 00:20:00,1.78817,1.78848,1.78817,1.78848,24548851.0
2009-03-17 00:21:00,1.78838,1.78838,1.78803,1.78803,8136965.0
2009-03-17 00:22:00,1.78811,1.78818,1.78799,1.78818,7017741.0
2009-03-17 00:23:00,1.7881,1.78819,1.7879,1.78819,4095600.0
2009-03-17 00:24:00,1.78788,1.78815,1.7878,1.78798,2386571.0
2009-03-17 00:25:00,1.78803,1.78834,1.78803,1.78824,5947144.0
2009-03-17 00:26:00,1.78825,1.78906,1.78825,1.78906,29081812.0
2009-03-17 00:27:00,1.78906,1.78916,1.78844,1.78844,3893944.0
2009-03-17 00:28:00,1.78849,1.78886,1.78824,1.78886,7614493.0
2009-03-17 00:29:00,1.78906,1.78929,1.78906,1.78929,6699868.0
2009-03-17 00:30:00,1.7894,1.7895,1.78935,1.78941,6935096.0
2009-03-17 00:31:00,1.7892,1.78977,1.7892,1.78964,2516434.0
2009-03-17 00:32:00,1.78927,1.78927,1.78916,1.78917,2516434.0
2009-03-17 00:33:00,1.78888,1.78907,1.78876,1.78907,3381540.0
2009-03-17 00:34:00,1.78925,1.78925,1.78897,1.78897,8337075.0
2009-03-17 00:35:00,1.78896,1.78896,1.78851,1.78879,8479371.0
2009-03-17 00:36:00,1.78878,1.78882,1.78828,1.78828,13750850.0
2009-03-17 00:37:00,1.78796,1.78813,1.7874,1.7874,14348760.0
2009-03-17 00:38:00,1.78733,1.78752,1.78717,1.78752,4690151.0
2009-03-17 00:39:00,1.78765,1.78779,1.78733,1.78733,12586557.0
2009-03-17 00:40:00,1.78709,1.78709,1.78626,1.78626,14648928.0
2009-03-17 00:41:00,1.78639,1.78689,1.78639,1.78689,6934738.0
2009-03-17 00:42:00,1.78693,1.78693,1.78663,1.78663,15216009.0
2009-03-17 00:43:00,1.78662,1.78691,1.78661,1.78691,5036712.0
2009-03-17 00:44:00,1.78708,1.78732,1.78708,1.78732,1856072.0
2009-03-17 00:45:00,1.78748,1.78785,1.78748,1.78785,5518679.0
2009-03-17 00:46:00,1.78771,1.7878,1.78759,1.78777,3292689.0
2009-03-17 00:47:00,1.78766,1.78778,1.78766,1.78776,11008536.0
2009-03-17 00:48:00,1.78777,1.78777,1.7875,1.7875,24998387.0
2009-03-17 00:49:00,1.78759,1.78779,1.78756,1.78779,5337059.0
2009-03-17 00:50:00,1.78785,1.78785,1.78728,1.78728,2827290.0
2009-03-17 00:51:00,1.78747,1.78757,1.78746,1.78746,4385873.0
2009-03-17 00:52:00,1.78732,1.78732,1.78709,1.7872,25900340.0
2009-03-17 00:53:00,1.78719,1.78725,1.78717,1.78717,7573464.0
2009-03-17 00:54:00,1.7873,1.78745,1.7873,1.78745,1791790.0
2009-03-17 00:55:00,1.78744,1.78752,1.78734,1.78734,18239325.0
2009-03-17 00:56:00,1.78726,1.78744,1.78726,1.78744,2289188.0
2009-03-17 00:57:00,1.78687,1.78762,1.78687,1.78762,16313984.0
2009-03-17 00:58:00,1.78775,1.78832,1.78767,1.78832,6227570.0
2009-03-17 00:59:00,1.78834,1.78837,1.7882,1.78837,10396890.0
2009-03-17 01:00:00,1.78841,1.78841,1.78816,1.78819,4733399.0
2009-03-17 01:01:00,1.78815,1.78815,1.78756,1.78814,8003294.0
2009-03-17 01:02:00,1.78819,1.78821,1.78804,1.7881,3687774.0
2009-03-17 01:03:00,1.78806,1.78816,1.78802,1.78816,9729931.0
2009-03-17 01:04:00,1.78814,1.7882,1.78814,1.78814,3630984.0
2009-03-17 01:05:00,1.78814,1.78823,1.78808,1.78823,4719559.0
2009-03-17 01:06:00,1.78823,1.78823,1.78808,1.78809,2682758.0
2009-03-17 01:07:00,1.788,1.78807,1.78798,1.78807,3791965.0
2009-03-17 01:08:00,1.78809,1.78825,1.78809,1.78825,23121196.0
2009-03-17 01:09:00,1.78825,1.78829,1.78806,1.78822,6084545.0
2009-03-17 01:10:00,1.78816,1.78816,1.78764,1.78764,16165176.0
2009-03-17 01:11:00,1.78759,1.78769,1.78752,1.78769,7403256.0
2009-03-17 01:12:00,1.78767,1.78767,1.78751,1.78757,5212214.0
2009-03-17 01:13:00,1.78743,1.78762,1.78743,1.7875,5927539.0
2009-03-17 01:14:00,1.78741,1.78745,1.78712,1.78745,1515789.0
2009-03-17 01:15:00,1.78743,1.78753,1.7874,1.7875,3097179.0
2009-03-17 01:16:00,1.78748,1.78748,1.7871,1.78736,45524178.0
2009-03-17 01:17:00,1.78721,1.78726,1.78703,1.78703,3795181.0
2009-03-17 01:18:00,1.78709,1.78713,1.78696,1.78712,2990533.0
2009-03-17 01:19:00,1.78674,1.78721,1.78662,1.7868,13496037.0
2009-03-17 01:20:00,1.78722,1.78731,1.78579,1.78731,862088.0
2009-03-17 01:21:00,1.78728,1.78761,1.78715,1.78761,6835730.0
2009-03-17 01:22:00,1.78772,1.78788,1.78741,1.78741,56742218.0
2009-03-17 01:23:00,1.78773,1.78773,1.78741,1.78741,7914072.0
2009-03-17 01:24:00,1.78751,1.78756,1.78742,1.78752,33304293.0
2009-03-17 01:25:00,1.78761,1.7877,1.78761,1.78763,2558783.0
2009-03-17 01:26:00,1.78753,1.78759,1.7874,1.78742,13238067.0
2009-03-17 01:27:00,1.7874,1.78768,1.7874,1.78768,60971784.0
2009-03-17 01:28:00,1.78779,1.78801,1.78779,1.78781,6419398.0
2009-03-17 01:29:00,1.78778,1.78862,1.78775,1.78862,13136611.0
2009-03-17 01:30:00,1.78894,1.78914,1.78886,1.78889,3143116.0
2009-03-17 01:31:00,1.78893,1.78909,1.7885,1.78909,2142307.0
2009-03-17 01:32:00,1.78926,1.78963,1.78924,1.78924,6622489.0
2009-03-17 01:33:00,1.78899,1.78899,1.78878,1.78898,4702583.0
2009-03-17 01:34:00,1.78903,1.78918,1.78868,1.78912,6239778.0
2009-03-17 01:35:00,1.78902,1.78902,1.78862,1.78862,5617837.0
2009-03-17 01:36:00,1.78852,1.78852,1.78807,1.78807,1921544.0
2009-03-17 01:37:00,1.7882,1.7886,1.7882,1.7886,4571119.0
2009-03-17 01:38:00,1.78868,1.78891,1.78868,1.78888,13991380.0
2009-03-17 01:39:00,1.78879,1.78879,1.788,1.788,2576897.0
2009-03-17 01:40:00,1.78775,1.78775,1.78741,1.78743,2794701.0
2009-03-17 01:41:00,1.78744,1.78745,1.78692,1.7874,13316388.0
2009-03-17 01:42:00,1.78767,1.78783,1.78767,1.7878,3303358.0
2009-03-17 01:43:00,1.78785,1.7881,1.78751,1.788,6908166.0
2009-03-17 01:44:00,1.78808,1.78808,1.78759,1.78759,17267137.0
2009-03-17 01:45:00,1.78762,1.78781,1.78756,1.78781,5344243.0
2009-03-17 01:46:00,1.78791,1.78805,1.7879,1.78794,2222118.0
2009-03-17 01:47:00,1.788,1.788,1.78792,1.78793,21891057.0
2009-03-17 01:48:00,1.78784,1.78784,1.78763,1.78763,2056792.0
2009-03-17 01:49:00,1.78757,1.7876,1.78755,1.78755,4643467.0
2009-03-17 01:50:00,1.78753,1.78753,1.78735,1.7874,5443108.0
2009-03-17 01:51:00,1.78749,1.78749,1.78724,1.78734,16073179.0
2009-03-17 01:52:00,1.78744,1.78783,1.78723,1.78783,8416215.0
2009-03-17 01:53:00,1.78778,1.78786,1.78768,1.78786,5981983.0
2009-03-17 01:54:00,1.78794,1.78794,1.78776,1.7879,21370274.0
2009-03-17 01:55:00,1.78768,1.78806,1.78768,1.78806,19987718.0
2009-03-17 01:56:00,1.78803,1.78847,1.78803,1.78847,41541958.0
2009-03-17 01:57:00,1.78853,1.78855,1.78807,1.78839,16860019.0
2009-03-17 01:58:00,1.78835,1.78849,1.78835,1.78837,1540998.0
2009-03-17 01:59:00,1.78828,1.78828,1.78821,1.78821,4835746.0
2009-03-17 02:00:00,1.78693,1.78693,1.78686,1.78686,5015293.0
2009-03-17 02:01:00,1.78681,1.78682,1.78674,1.78674,1675725.0
2009-03-17 02:02:00,1.78683,1.78692,1.78649,1.78683,17822431.0
2009-03-17 02:03:00,1.7868,1.78681,1.78655,1.78655,41898091.0
2009-03-17 02:04:00,1.78665,1.78692,1.78665,1.78692,18751962.0
2009-03-17 02:05:00,1.78707,1.78707,1.78691,1.78695,20075411.0
2009-03-17 02:06:00,1.78691,1.78691,1.78652,1.78652,5865837.0
2009-03-17 02:07:00,1.78647,1.78666,1.78602,1.78666,8719658.0
2009-03-17 02:08:00,1.78683,1.78713,1.78655,1.78655,17547137.0
2009-03-17 02:09:00,1.78638,1.78653,1.78638,1.78644,5176516.0
2009-03-17 02:10:00,1.78652,1.78707,1.78652,1.78707,4894043.0
2009-03-17 02:11:00,1.78728,1.78755,1.78728,1.78755,2018046.0
2009-03-17 02:12:00,1.78758,1.78762,1.78753,1.78753,20751782.0
2009-03-17 02:13:00,1.78745,1.78746,1.78725,1.78732,2037893.0
2009-03-17 02:14:00,1.78726,1.78726,1.78698,1.78717,5439436.0
2009-03-17 02:15:00,1.78721,1.7878,1.78721,1.7878,16089393.0
2009-03-17 02:16:00,1.78775,1.7881,1.78775,1.7881,7429733.0
2009-03-17 02:17:00,1.78824,1.78824,1.78777,1.78792,3285944.0
2009-03-17 02:18:00,1.78763,1.78778,1.78691,1.78778,12290160.0
2009-03-17 02:19:00,1.78778,1.7878,1.78757,1.78757,2590326.0
2009-03-17 02:20:00,1.78747,1.78747,1.78688,1.78707,2561526.0
2009-03-17 02:21:00,1.78719,1.78754,1.78719,1.78754,13367135.0
2009-03-17 02:22:00,1.78766,1.78775,1.78758,1.78775,5007799.0
2009-03-17 02:23:00,1.78778,1.78855,1.78778,1.78855,1894453.0
2009-03-17 02:24:00,1.78852,1.78865,1.7885,1.78864,6023199.0
2009-03-17 02:25:00,1.78879,1.78883,1.78834,1.78864,6199480.0
2009-03-17 02:26:00,1.78855,1.78855,1.78815,1.78815,4878196.0
2009-03-17 02:27:00,1.78803,1.78803,1.78748,1.78775,7069267.0
2009-03-17 02:28:00,1.78787,1.78819,1.78787,1.78819,1975205.0
2009-03-17 02:29:00,1.78796,1.78804,1.78786,1.78798,2993157.0
2009-03-17 02:30:00,1.78787,1.78787,1.78768,1.78785,13153711.0
2009-03-17 02:31:00,1.78784,1.78784,1.78773,1.78773,6240300.0
2009-03-17 02:32:00,1.78787,1.78802,1.78787,1.78802,66058270.0
2009-03-17 02:33:00,1.78806,1.78832,1.78806,1.78808,13779604.0
2009-03-17 02:34:00,1.78821,1.78861,1.78821,1.78861,2553165.0
2009-03-17 02:35:00,1.78864,1.78886,1.78851,1.78886,33337631.0
2009-03-17 02:36:00,1.78895,1.78922,1.78895,1.78922,7205746.0
2009-03-17 02:37:00,1.78885,1.78935,1.78885,1.78926,55870633.0
2009-03-17 02:38:00,1.78931,1.78948,1.78921,1.78938,7473195.0
2009-03-17 02:39:00,1.78944,1.78989,1.78814,1.78989,831008.0
2009-03-17 02:40:00,1.78955,1.79016,1.78955,1.78977,13267831.0
2009-03-17 02:41:00,1.79017,1.79017,1.78997,1.79011,2945759.0
2009-03-17 02:42:00,1.79016,1.79053,1.79016,1.79047,3905712.0
2009-03-17 02:43:00,1.79043,1.79043,1.7898,1.78994,49140953.0
2009-03-17 02:44:00,1.78986,1.7899,1.78948,1.78948,3281256.0
2009-03-17 02:45:00,1.78945,1.78945,1.78898,1.78909,1533580.0
2009-03-17 02:46:00,1.78915,1.78933,1.78915,1.78928,6166170.0
2009-03-17 02:47:00,1.78956,1.78982,1.78956,1.78978,5541961.0
2009-03-17 02:48:00,1.7898,1.78983,1.78967,1.78967,6844726.0
2009-03-17 02:49:00,1.78963,1.78988,1.78963,1.78988,15154379.0
2009-03-17 02:50:00,1.78984,1.79003,1.78958,1.78958,6665805.0
2009-03-17 02:51:00,1.78954,1.78954,1.78934,1.78934,23204734.0
2009-03-17 02:52:00,1.78916,1.78926,1.78885,1.78885,3882822.0
2009-03-17 02:53:00,1.78871,1.78871,1.78848,1.78849,2765443.0
2009-03-17 02:54:00,1.78828,1.78828,1.78774,1.78797,4914160.0
2009-03-17 02:55:00,1.78786,1.78792,1.78771,1.78773,3409376.0
2009-03-17 02:56:00,1.78788,1.78806,1.78788,1.78806,10151207.0
2009-03-17 02:57:00,1.78812,1.78832,1.78803,1.78831,3569275.0
2009-03-17 02:58:00,1.78833,1.78859,1.78805,1.78857,8054846.0
2009-03-17 02:59:00,1.78862,1.78873,1.78855,1.78873,5205541.0
2009-03-17 03:00:00,1.78865,1.78865,1.78832,1.78832,9722171.0
2009-03-17 03:01:00,1.78847,1.78887,1.78847,1.78885,6438095.0
2009-03-17 03:02:00,1.78881,1.78881,1.7878,1.7878,15370253.0
2009-03-17 03:03:00,1.78843,1.78861,1.78843,1.7886,2237282.0
2009-03-17 03:04:00,1.7887,1.7891,1.7887,1.7891,18360504.0
2009-03-17 03:05:00,1.78923,1.78944,1.78923,1.78944,1959098.0
2009-03-17 03:06:00,1.78931,1.78933,1.78924,1.78931,7443208.0
2009-03-17 03:07:00,1.78927,1.78927,1.78899,1.78905,24911361.0
2009-03-17 03:08:00,1.78915,1.78926,1.78915,1.78925,4532736.0
2009-03-17 03:09:00,1.7891,1.78946,1.7891,1.78916,2636907.0
2009-03-17 03:10:00,1.78906,1.78906,1.78871,1.78871,5055469.0
2009-03-17 03:11:00,1.78861,1.78895,1.78861,1.78895,23101735.0
2009-03-17 03:12:00,1.78897,1.78903,1.78894,1.789,11932080.0
2009-03-17 03:13:00,1.78922,1.78933,1.78922,1.78923,3468544.0
2009-03-17 03:14:00,1.78936,1.78951,1.78913,1.78913,5304383.0
2009-03-17 03:15:00,1.789,1.789,1.78883,1.78896,1747219.0
2009-03-17 03:16:00,1.789,1.789,1.78871,1.78871,4915305.0
2009-03-17 03:17:00,1.78857,1.78857,1.78841,1.78841,14684434.0
2009-03-17 03:18:00,1.78836,1.78862,1.78836,1.78862,7595551.0
2009-03-17 03:19:00,1.78854,1.7887,1.78846,1.7887,13840632.0
2009-03-17 03:20:00,1.789,1.78981,1.789,1.78981,12283164.0
2009-03-17 03:21:00,1.78974,1.7901,1.78944,1.78944,5105759.0
2009-03-17 03:22:00,1.78933,1.78954,1.78933,1.78934,13301900.0
2009-03-17 03:23:00,1.78947,1.78981,1.78947,1.78981,14038642.0
2009-03-17 03:24:00,1.78992,1.79029,1.78985,1.79029,8262077.0
2009-03-17 03:25:00,1.79029,1.7903,1.79011,1.7902,8401770.0
2009-03-17 03:26:00,1.79011,1.79043,1.78999,1.78999,3434779.0
2009-03-17 03:27:00,1.78995,1.78995,1.78964,1.78964,2376461.0
2009-03-17 03:28:00,1.78974,1.78999,1.78974,1.78993,27014780.0
2009-03-17 03:29:00,1.79011,1.79034,1.79002,1.79034,7099085.0
2009-03-17 03:30:00,1.79048,1.7907,1.79048,1.79064,6773701.0
2009-03-17 03:31:00,1.79044,1.79044,1.78971,1.78997,7785779.0
2009-03-17 03:32:00,1.78993,1.78997,1.7897,1.7897,3612528.0
2009-03-17 03:33:00,1.78964,1.78964,1.78939,1.78939,26987576.0
2009-03-17 03:34:00,1.78936,1.78966,1.78927,1.78966,6012682.0
2009-03-17 03:35:00,1.78985,1.79021,1.78952,1.78952,2218210.0
2009-03-17 03:36:00,1.78977,1.78992,1.78959,1.78988,4483905.0
2009-03-17 03:37:00,1.7901,1.79024,1.78997,1.78997,7573645.0
2009-03-17 03:38:00,1.78968,1.78968,1.78947,1.78947,8473361.0
2009-03-17 03:39:00,1.78949,1.7895,1.78934,1.78942,24930285.0
2009-03-17 03:40:00,1.78942,1.78956,1.78942,1.78942,9552422.0
2009-03-17 03:41:00,1.78938,1.7894,1.78919,1.78927,14117684.0
2009-03-17 03:42:00,1.78936,1.78973,1.78936,1.78973,6091862.0
2009-03-17 03:43:00,1.78978,1.78978,1.78956,1.78959,17215619.0
2009-03-17 03:44:00,1.78949,1.78957,1.78929,1.78957,2663148.0
2009-03-17 03:45:00,1.78966,1.78981,1.78964,1.78981,9031719.0
2009-03-17 03:46:00,1.78966,1.78982,1.7895,1.78957,8952712.0
2009-03-17 03:47:00,1.78957,1.78957,1.78929,1.78929,15137122.0
2009-03-17 03:48:00,1.78926,1.78926,1.7891,1.78923,4654629.0
2009-03-17 03:49:00,1.78934,1.78947,1.78926,1.78926,15064941.0
2009-03-17 03:50:00,1.78921,1.78921,1.7889,1.7891,5566048.0
2009-03-17 03:51:00,1.78916,1.78919,1.78888,1.78888,13475795.0
2009-03-17 03:52:00,1.78883,1.78899,1.78879,1.78899,40738378.0
2009-03-17 03:53:00,1.78903,1.78936,1.78893,1.78893,4048588.0
2009-03-17 03:54:00,1.78868,1.78884,1.78847,1.78847,7099432.0
2009-03-17 03:55:00,1.7884,1.78864,1.7884,1.78854,18781969.0
2009-03-17 03:56:00,1.78852,1.78855,1.78836,1.78852,10730512.0
2009-03-17 03:57:00,1.78841,1.78841,1.78813,1.78835,2465317.0
2009-03-17 03:58:00,1.78851,1.78882,1.78847,1.78882,3753579.0
2009-03-17 03:59:00,1.78879,1.78884,1.78865,1.78881,4116056.0
2009-03-17 04:00:00,1.78886,1.78891,1.78866,1.78866,7378520.0
2009-03-17 04:01:00,1.78868,1.78888,1.78868,1.78888,7015901.0
2009-03-17 04:02:00,1.78913,1.78936,1.78913,1.78936,1616937.0
2009-03-17 04:03:00,1.78924,1.78961,1.78924,1.78961,5050672.0
2009-03-17 04:04:00,1.78965,1.78968,1.78957,1.78957,25728455.0
2009-03-17 04:05:00,1.78959,1.78962,1.78954,1.78962,5171264.0
2009-03-17 04:06:00,1.78978,1.78987,1.78962,1.78962,3863233.0
2009-03-17 04:07:00,1.78978,1.78992,1.78975,1.78985,10425447.0
2009-03-17 04:08:00,1.78974,1.78974,1.78958,1.78973,7047192.0
2009-03-17 04:09:00,1.78966,1.78981,1.78966,1.78981,4650707.0
2009-03-17 04:10:00,1.78988,1.78988,1.78953,1.78964,8698901.0
2009-03-17 04:11:00,1.78975,1.79011,1.78975,1.79004,2241674.0
2009-03-17 04:12:00,1.79013,1.79018,1.78973,1.78973,1365535.0
2009-03-17 04:13:00,1.78968,1.78968,1.78946,1.78967,3783834.0
2009-03-17 04:14:00,1.7897,1.79001,1.78969,1.79001,1249350.0
2009-03-17 04:15:00,1.79008,1.79031,1.79008,1.79031,9941303.0
2009-03-17 04:16:00,1.79024,1.79061,1.79024,1.79054,4622993.0
2009-03-17 04:17:00,1.79042,1.79042,1.79032,1.79042,8575005.0
2009-03-17 04:18:00,1.79045,1.79045,1.79032,1.79042,3067666.0
2009-03-17 04:19:00,1.79026,1.79034,1.79006,1.79031,14083784.0
2009-03-17 04:20:00,1.79019,1.79019,1.78998,1.78999,1002742.0
2009-03-17 04:21:00,1.78993,1.78993,1.78959,1.78959,11902259.0
2009-03-17 04:22:00,1.78959,1.78969,1.78912,1.78962,11807189.0
2009-03-17 04:23:00,1.78975,1.79006,1.78975,1.79006,2090438.0
2009-03-17 04:24:00,1.79013,1.79013,1.78989,1.78996,3985008.0
2009-03-17 04:25:00,1.78987,1.78987,1.78923,1.78936,4113251.0
2009-03-17 04:26:00,1.7893,1.7893,1.78896,1.789,7882241.0
2009-03-17 04:27:00,1.78902,1.78902,1.78819,1.78819,5881105.0
2009-03-17 04:28:00,1.78825,1.78849,1.78825,1.78849,11634491.0
2009-03-17 04:29:00,1.78845,1.78849,1.78836,1.78836,18110844.0
2009-03-17 04:30:00,1.78843,1.7886,1.78838,1.7886,3933864.0
2009-03-17 04:31:00,1.78857,1.78859,1.78817,1.78817,9695613.0
2009-03-17 04:32:00,1.78795,1.78795,1.78751,1.78768,817338.0
2009-03-17 04:33:00,1.78787,1.78803,1.78787,1.78796,4411132.0
2009-03-17 04:34:00,1.78791,1.78806,1.78791,1.78806,5335478.0
2009-03-17 04:35:00,1.78826,1.78839,1.78824,1.78839,17521465.0
2009-03-17 04:36:00,1.78832,1.78877,1.78832,1.78877,16099060.0
2009-03-17 04:37:00,1.7888,1.78893,1.78766,1.78766,5445496.0
2009-03-17 04:38:00,1.78903,1.78903,1.78859,1.78896,6955886.0
2009-03-17 04:39:00,1.78899,1.78903,1.7889,1.7889,13279086.0
2009-03-17 04:40:00,1.78895,1.78895,1.78875,1.78875,2581137.0
2009-03-17 04:41:00,1.78868,1.78878,1.78846,1.78878,1040554.0
2009-03-17 04:42:00,1.78875,1.78875,1.78862,1.78862,3909395.0
2009-03-17 04:43:00,1.78867,1.78876,1.7886,1.78861,776065.0
2009-03-17 04:44:00,1.78861,1.78874,1.78856,1.78856,3931925.0
2009-03-17 04:45:00,1.78855,1.78873,1.78821,1.78873,3868167.0
2009-03-17 04:46:00,1.78882,1.78925,1.78882,1.78925,41576079.0
2009-03-17 04:47:00,1.78916,1.78944,1.78916,1.78944,11863874.0
2009-03-17 04:48:00,1.78952,1.78952,1.78917,1.78917,11181519.0
2009-03-17 04:49:00,1.78912,1.78915,1.78772,1.78901,4474491.0
2009-03-17 04:50:00,1.78896,1.78896,1.78863,1.78863,10413448.0
2009-03-17 04:51:00,1.78865,1.78872,1.78859,1.78872,4933613.0
2009-03-17 04:52:00,1.78869,1.78887,1.78869,1.78887,5406800.0
2009-03-17 04:53:00,1.7922,1.79234,1.79193,1.79193,5370839.0
2009-03-17 04:54:00,1.78879,1.78889,1.78868,1.78868,5370839.0
2009-03-17 04:55:00,1.78862,1.78871,1.78832,1.78871,41949138.0
2009-03-17 04:56:00,1.7888,1.78891,1.7887,1.7889,8035128.0
2009-03-17 04:57:00,1.78899,1.78906,1.7889,1.7889,17345951.0
2009-03-17 04:58:00,1.7888,1.78909,1.7888,1.78909,9318872.0
2009-03-17 04:59:00,1.78893,1.78912,1.78893,1.78905,6087317.0
2009-03-17 05:00:00,1.78902,1.78902,1.78883,1.78899,7878161.0
2009-03-17 05:01:00,1.78894,1.78901,1.78893,1.78893,44889450.0
2009-03-17 05:02:00,1.78888,1.78892,1.78867,1.78867,6473760.0
2009-03-17 05:03:00,1.78852,1.78856,1.78835,1.78856,2873158.0
2009-03-17 05:04:00,1.78856,1.78856,1.78817,1.78817,5996628.0
2009-03-17 05:05:00,1.7881,1.78827,1.78805,1.78827,11129592.0
2009-03-17 05:06:00,1.78823,1.78832,1.78807,1.78829,4950953.0
2009-03-17 05:07:00,1.78832,1.78858,1.78832,1.78858,10847004.0
2009-03-17 05:08:00,1.78869,1.78869,1.78839,1.78839,14107440.0
2009-03-17 05:09:00,1.78836,1.78867,1.78836,1.78867,9050217.0
2009-03-17 05:10:00,1.78867,1.78867,1.78825,1.78844,16287282.0
2009-03-17 05:11:00,1.78834,1.78862,1.78834,1.78861,2307620.0
2009-03-17 05:12:00,1.78863,1.78863,1.78848,1.7886,5753342.0
2009-03-17 05:13:00,1.78869,1.78917,1.78869,1.78912,4000776.0
2009-03-17 05:14:00,1.7892,1.78944,1.7892,1.78935,6553068.0
2009-03-17 05:15:00,1.78938,1.78988,1.78938,1.78988,16145622.0
2009-03-17 05:16:00,1.79,1.79025,1.79,1.79015,1389890.0
2009-03-17 05:17:00,1.79028,1.79054,1.79028,1.7904,3662615.0
2009-03-17 05:18:00,1.79032,1.79036,1.79032,1.79036,5202780.0
2009-03-17 05:19:00,1.79054,1.79071,1.79054,1.79063,3723893.0
2009-03-17 05:20:00,1.7907,1.79073,1.79062,1.79062,6807237.0
2009-03-17 05:21:00,1.79059,1.79059,1.79042,1.79042,9636879.0
2009-03-17 05:22:00,1.79035,1.79039,1.79019,1.79022,879894.0
2009-03-17 05:23:00,1.79008,1.79008,1.78965,1.78965,4826548.0
2009-03-17 05:24:00,1.78964,1.7899,1.78964,1.7899,3183752.0
2009-03-17 05:25:00,1.79005,1.79012,1.78997,1.78997,4677081.0
2009-03-17 05:26:00,1.79003,1.7905,1.79003,1.7905,7526671.0
2009-03-17 05:27:00,1.79058,1.79076,1.79058,1.79076,23038173.0
2009-03-17 05:28:00,1.7908,1.79102,1.7908,1.79102,6990257.0
2009-03-17 05:29:00,1.79093,1.79093,1.79065,1.79074,8979145.0
2009-03-17 05:30:00,1.79072,1.79076,1.79072,1.79076,5168415.0
2009-03-17 05:31:00,1.79086,1.79123,1.79086,1.79123,4471297.0
2009-03-17 05:32:00,1.79129,1.79129,1.79095,1.79095,3576629.0
2009-03-17 05:33:00,1.79084,1.79108,1.79068,1.79108,7388353.0
2009-03-17 05:34:00,1.7911,1.79152,1.7911,1.79148,23495010.0
2009-03-17 05:35:00,1.79143,1.79143,1.79129,1.79141,4373578.0
2009-03-17 05:36:00,1.79141,1.79141,1.79127,1.79127,2885764.0
2009-03-17 05:37:00,1.79119,1.79125,1.7911,1.7911,4688721.0
2009-03-17 05:38:00,1.79121,1.7913,1.79109,1.7913,3188623.0
2009-03-17 05:39:00,1.79116,1.79137,1.79087,1.79137,2681392.0
2009-03-17 05:40:00,1.79122,1.79122,1.79072,1.79083,6468380.0
2009-03-17 05:41:00,1.79073,1.79073,1.79043,1.79043,9555968.0
2009-03-17 05:42:00,1.79033,1.7904,1.7901,1.7901,19658017.0
2009-03-17 05:43:00,1.7901,1.7901,1.7898,1.7901,4580024.0
2009-03-17 05:44:00,1.7901,1.7901,1.78991,1.79008,9457582.0
2009-03-17 05:45:00,1.79016,1.79017,1.78982,1.78987,4548105.0
2009-03-17 05:46:00,1.79003,1.79017,1.78988,1.79017,2166165.0
2009-03-17 05:47:00,1.79014,1.79036,1.79006,1.79036,25227584.0
2009-03-17 05:48:00,1.79051,1.7906,1.79036,1.79046,5151181.0
2009-03-17 05:49:00,1.79036,1.79061,1.79035,1.79059,8656407.0
2009-03-17 05:50:00,1.79062,1.79107,1.79062,1.79107,14774188.0
2009-03-17 05:51:00,1.79108,1.79114,1.79092,1.79092,2609665.0
2009-03-17 05:52:00,1.79105,1.79169,1.79105,1.79169,26055547.0
2009-03-17 05:53:00,1.79177,1.79198,1.79149,1.7917,4035777.0
2009-03-17 05:54:00,1.79166,1.79176,1.79159,1.79176,2666797.0
2009-03-17 05:55:00,1.7917,1.79174,1.7916,1.79172,1921034.0
2009-03-17 05:56:00,1.79173,1.79203,1.79173,1.79203,11992652.0
2009-03-17 05:57:00,1.79207,1.79225,1.79198,1.79225,4375942.0
2009-03-17 05:58:00,1.79239,1.79256,1.79239,1.79251,5704227.0
2009-03-17 05:59:00,1.79245,1.79246,1.7923,1.79237,6938018.0
2009-03-17 06:00:00,1.79239,1.79245,1.79228,1.79232,18594438.0
2009-03-17 06:01:00,1.79232,1.79232,1.79211,1.79214,5304336.0
2009-03-17 06:02:00,1.79203,1.79223,1.79203,1.7922,6106659.0
2009-03-17 06:03:00,1.79211,1.79245,1.79198,1.79245,4612120.0
2009-03-17 06:04:00,1.79262,1.79287,1.79262,1.79287,10168263.0
2009-03-17 06:05:00,1.79292,1.79301,1.79282,1.79294,7575101.0
2009-03-17 06:06:00,1.793,1.79318,1.793,1.79318,9080770.0
2009-03-17 06:07:00,1.79309,1.79326,1.79309,1.79317,2956906.0
2009-03-17 06:08:00,1.79311,1.79315,1.79305,1.79305,57432240.0
2009-03-17 06:09:00,1.79307,1.79318,1.79307,1.79318,21378780.0
2009-03-17 06:10:00,1.79327,1.79332,1.79322,1.79322,7098915.0
2009-03-17 06:11:00,1.79327,1.79329,1.79299,1.79311,7144365.0
2009-03-17 06:12:00,1.79322,1.79338,1.79322,1.79338,17246730.0
2009-03-17 06:13:00,1.79341,1.79351,1.79341,1.79351,3286881.0
2009-03-17 06:14:00,1.79339,1.79366,1.79338,1.79366,6907418.0
2009-03-17 06:15:00,1.79365,1.79365,1.79348,1.79351,2830928.0
2009-03-17 06:16:00,1.79354,1.7938,1.79354,1.79356,32530266.0
2009-03-17 06:17:00,1.79344,1.79346,1.7933,1.7933,2626855.0
2009-03-17 06:18:00,1.79339,1.79359,1.79339,1.79353,2333611.0
2009-03-17 06:19:00,1.79338,1.79338,1.79324,1.79338,3031488.0
2009-03-17 06:20:00,1.79341,1.79361,1.79341,1.79342,1810110.0
2009-03-17 06:21:00,1.79343,1.79344,1.79326,1.79335,1629649.0
2009-03-17 06:22:00,1.79341,1.79344,1.79304,1.79339,42512490.0
2009-03-17 06:23:00,1.79336,1.79346,1.79333,1.79333,2732594.0
2009-03-17 06:24:00,1.79327,1.79328,1.79314,1.79314,48332100.0
2009-03-17 06:25:00,1.79321,1.79339,1.79321,1.79334,6240378.0
2009-03-17 06:26:00,1.79326,1.79331,1.79305,1.79305,12251433.0
2009-03-17 06:27:00,1.79306,1.79306,1.79288,1.79295,3536442.0
2009-03-17 06:28:00,1.79292,1.79293,1.79283,1.79283,12494679.0
2009-03-17 06:29:00,1.79279,1.79312,1.79279,1.79301,3370564.0
2009-03-17 06:30:00,1.79298,1.7932,1.79169,1.7932,30690001.0
2009-03-17 06:31:00,1.79323,1.79323,1.79288,1.79296,6224335.0
2009-03-17 06:32:00,1.79297,1.79297,1.79259,1.79259,51415161.0
2009-03-17 06:33:00,1.7925,1.79255,1.79235,1.79236,5636681.0
2009-03-17 06:34:00,1.79233,1.79233,1.79203,1.79207,3713120.0
2009-03-17 06:35:00,1.79203,1.79203,1.79055,1.79172,1399757.0
2009-03-17 06:36:00,1.79177,1.79201,1.79167,1.79201,5496108.0
2009-03-17 06:37:00,1.79207,1.79236,1.79191,1.79232,435380.0
2009-03-17 06:38:00,1.79232,1.79245,1.79223,1.79223,7898960.0
2009-03-17 06:39:00,1.79216,1.79226,1.79207,1.79221,28413305.0
2009-03-17 06:40:00,1.79216,1.79228,1.79213,1.79219,44253720.0
2009-03-17 06:41:00,1.79213,1.79213,1.79179,1.79179,3513904.0
2009-03-17 06:42:00,1.79183,1.79191,1.79151,1.79179,6359296.0
2009-03-17 06:43:00,1.79181,1.7921,1.79169,1.7921,6294708.0
2009-03-17 06:44:00,1.79195,1.79218,1.79194,1.79218,4024237.0
2009-03-17 06:45:00,1.79215,1.79217,1.7918,1.79203,4124324.0
2009-03-17 06:46:00,1.7918,1.79181,1.79168,1.79181,19735059.0
2009-03-17 06:47:00,1.79181,1.79201,1.79181,1.79201,32006520.0
2009-03-17 06:48:00,1.79197,1.79204,1.79194,1.79204,1648912.0
2009-03-17 06:49:00,1.79203,1.79203,1.79181,1.7919,14781312.0
2009-03-17 06:50:00,1.79189,1.792,1.79188,1.79188,1559028.0
2009-03-17 06:51:00,1.79174,1.79199,1.7917,1.79199,12263270.0
2009-03-17 06:52:00,1.79181,1.79192,1.79181,1.79192,41417821.0
2009-03-17 06:53:00,1.79198,1.79205,1.79197,1.79197,4663980.0
2009-03-17 06:54:00,1.79213,1.79221,1.79196,1.79196,21110058.0
2009-03-17 06:55:00,1.79198,1.79227,1.79198,1.79227,5297860.0
2009-03-17 06:56:00,1.79231,1.79231,1.79202,1.79214,4440853.0
2009-03-17 06:57:00,1.79199,1.79204,1.79165,1.79203,12761820.0
2009-03-17 06:58:00,1.79196,1.79199,1.79185,1.79192,2097209.0
2009-03-17 06:59:00,1.79181,1.79181,1.79155,1.79155,31230225.0
2009-03-17 07:00:00,1.79164,1.79194,1.79164,1.79194,4946660.0
2009-03-17 07:01:00,1.79201,1.79205,1.79177,1.79189,3795881.0
2009-03-17 07:02:00,1.792,1.792,1.79192,1.79193,10241035.0
2009-03-17 07:03:00,1.79179,1.79202,1.79179,1.79202,7682028.0
2009-03-17 07:04:00,1.79201,1.79201,1.79191,1.79191,122755675.0
2009-03-17 07:05:00,1.79189,1.79189,1.79162,1.79162,8083673.0
2009-03-17 07:06:00,1.79169,1.79171,1.79155,1.79155,9881322.0
2009-03-17 07:07:00,1.79136,1.79136,1.79107,1.79107,1412844.0
2009-03-17 07:08:00,1.7911,1.7911,1.79096,1.79099,13784935.0
2009-03-17 07:09:00,1.79096,1.79107,1.79082,1.79107,19926508.0
2009-03-17 07:10:00,1.79116,1.79124,1.79102,1.79124,4116357.0
2009-03-17 07:11:00,1.79128,1.79148,1.79128,1.79148,7422356.0
2009-03-17 07:12:00,1.79157,1.79157,1.79119,1.79137,5423733.0
2009-03-17 07:13:00,1.79132,1.79139,1.79129,1.79139,7005852.0
2009-03-17 07:14:00,1.79149,1.79185,1.79131,1.79185,16975433.0
2009-03-17 07:15:00,1.79196,1.79211,1.7918,1.7918,11795586.0
2009-03-17 07:16:00,1.79176,1.79179,1.79134,1.79134,18790639.0
2009-03-17 07:17:00,1.79125,1.79125,1.79106,1.79106,10258415.0
2009-03-17 07:18:00,1.79107,1.79107,1.79077,1.79077,9261856.0
2009-03-17 07:19:00,1.7907,1.7907,1.79056,1.79066,5201433.0
2009-03-17 07:20:00,1.79073,1.79084,1.79062,1.79084,3670953.0
2009-03-17 07:21:00,1.7909,1.79114,1.79082,1.79114,883971.0
2009-03-17 07:22:00,1.79088,1.79153,1.79088,1.79141,9323533.0
2009-03-17 07:23:00,1.79154,1.79183,1.79154,1.79183,8933770.0
2009-03-17 07:24:00,1.79184,1.79224,1.79177,1.79219,12955191.0
2009-03-17 07:25:00,1.79213,1.79213,1.79201,1.79201,9873469.0
2009-03-17 07:26:00,1.79217,1.79258,1.79217,1.79258,7472523.0
2009-03-17 07:27:00,1.79262,1.79262,1.79254,1.79256,16060217.0
2009-03-17 07:28:00,1.79255,1.79255,1.79239,1.79246,7129264.0
2009-03-17 07:29:00,1.79246,1.79251,1.79237,1.79237,6582602.0
2009-03-17 07:30:00,1.79234,1.79244,1.79234,1.79239,28010612.0
2009-03-17 07:31:00,1.7924,1.79245,1.79224,1.79224,4923588.0
2009-03-17 07:32:00,1.79203,1.79215,1.79203,1.79206,2710576.0
2009-03-17 07:33:00,1.79209,1.79226,1.79209,1.79226,43636845.0
2009-03-17 07:34:00,1.79226,1.79226,1.79195,1.79195,10229890.0
2009-03-17 07:35:00,1.79199,1.79199,1.7915,1.79159,2987693.0
2009-03-17 07:36:00,1.7915,1.7915,1.79129,1.79129,1895486.0
2009-03-17 07:37:00,1.79127,1.79127,1.79082,1.79106,2703947.0
2009-03-17 07:38:00,1.79102,1.79102,1.79089,1.79089,2134577.0
2009-03-17 07:39:00,1.79083,1.79083,1.7906,1.79065,3466967.0
2009-03-17 07:40:00,1.79049,1.79103,1.78945,1.78945,5036727.0
2009-03-17 07:41:00,1.79073,1.79101,1.79073,1.79101,10564300.0
2009-03-17 07:42:00,1.79108,1.79122,1.79105,1.79116,2477222.0
2009-03-17 07:43:00,1.79132,1.79136,1.79075,1.79136,70507172.0
2009-03-17 07:44:00,1.79141,1.79159,1.79137,1.79158,4964856.0
2009-03-17 07:45:00,1.79163,1.79188,1.79163,1.79175,10484351.0
2009-03-17 07:46:00,1.79166,1.79166,1.79107,1.79123,27700380.0
2009-03-17 07:47:00,1.79139,1.79187,1.79139,1.79187,7203121.0
2009-03-17 07:48:00,1.79197,1.79207,1.79197,1.79206,4302346.0
2009-03-17 07:49:00,1.79198,1.79198,1.79158,1.79168,6754605.0
2009-03-17 07:50:00,1.79154,1.79154,1.79141,1.79141,4455611.0
2009-03-17 07:51:00,1.79135,1.79135,1.79103,1.79109,2192051.0
2009-03-17 07:52:00,1.79108,1.79108,1.79083,1.79083,5259923.0
2009-03-17 07:53:00,1.79093,1.79109,1.7909,1.79092,9580260.0
2009-03-17 07:54:00,1.79068,1.79068,1.7902,1.79025,7782841.0
2009-03-17 07:55:00,1.79019,1.79019,1.78995,1.78995,1092968.0
2009-03-17 07:56:00,1.78998,1.79005,1.78972,1.78972,34816284.0
2009-03-17 07:57:00,1.78976,1.79006,1.78967,1.79006,2626919.0
2009-03-17 07:58:00,1.79013,1.79017,1.78995,1.79017,11770731.0
2009-03-17 07:59:00,1.79014,1.79028,1.79003,1.79003,3531763.0
2009-03-17 08:00:00,1.78995,1.79033,1.78979,1.79033,6595645.0
2009-03-17 08:01:00,1.79049,1.79104,1.79049,1.79082,149540335.0
2009-03-17 08:02:00,1.79084,1.79084,1.7905,1.79057,4659490.0
2009-03-17 08:03:00,1.79051,1.79051,1.78992,1.78992,28550508.0
2009-03-17 08:04:00,1.78992,1.78992,1.78957,1.78962,1457732.0
2009-03-17 08:05:00,1.78964,1.78964,1.78935,1.78937,2947865.0
2009-03-17 08:06:00,1.78929,1.78929,1.7891,1.7891,2380155.0
2009-03-17 08:07:00,1.78904,1.78904,1.78878,1.78878,5563601.0
2009-03-17 08:08:00,1.78881,1.78881,1.78863,1.78863,9111854.0
2009-03-17 08:09:00,1.78854,1.78854,1.7876,1.7876,6152850.0
2009-03-17 08:10:00,1.78743,1.788,1.78743,1.788,2355028.0
2009-03-17 08:11:00,1.78803,1.78824,1.78802,1.7882,15655052.0
2009-03-17 08:12:00,1.78825,1.78895,1.78825,1.78891,46449465.0
2009-03-17 08:13:00,1.78892,1.78918,1.78889,1.78918,15612722.0
2009-03-17 08:14:00,1.78944,1.78986,1.78944,1.78986,5284990.0
2009-03-17 08:15:00,1.78991,1.78995,1.78977,1.78977,121015956.0
2009-03-17 08:16:00,1.78993,1.79022,1.78993,1.79022,14630524.0
2009-03-17 08:17:00,1.79004,1.79008,1.78977,1.78991,4358059.0
2009-03-17 08:18:00,1.78989,1.78989,1.78963,1.78977,5051790.0
2009-03-17 08:19:00,1.78983,1.78983,1.78966,1.78982,19762279.0
2009-03-17 08:20:00,1.78988,1.79027,1.78988,1.79027,23873271.0
2009-03-17 08:21:00,1.7904,1.79096,1.7904,1.79096,18705247.0
2009-03-17 08:22:00,1.79113,1.79122,1.79077,1.79077,9258184.0
2009-03-17 08:23:00,1.79064,1.79065,1.79043,1.79051,4460905.0
2009-03-17 08:24:00,1.7904,1.79046,1.79029,1.79029,212093370.0
2009-03-17 08:25:00,1.79029,1.79029,1.79008,1.79012,5528121.0
2009-03-17 08:26:00,1.79004,1.79004,1.78989,1.78989,26780556.0
2009-03-17 08:27:00,1.7898,1.7898,1.78964,1.7897,27881350.0
2009-03-17 08:28:00,1.78971,1.78972,1.78959,1.78966,1135532.0
2009-03-17 08:29:00,1.7897,1.78982,1.7897,1.78974,1841807.0
2009-03-17 08:30:00,1.78983,1.78983,1.78962,1.78962,2991322.0
2009-03-17 08:31:00,1.78945,1.78945,1.78865,1.78865,3035167.0
2009-03-17 08:32:00,1.78841,1.78841,1.78829,1.78834,13866277.0
2009-03-17 08:33:00,1.78839,1.78863,1.78839,1.78846,2927502.0
2009-03-17 08:34:00,1.78848,1.78851,1.78845,1.78851,6162832.0
2009-03-17 08:35:00,1.78844,1.78886,1.78844,1.78886,2466067.0
2009-03-17 08:36:00,1.78887,1.78891,1.78874,1.78874,7740039.0
2009-03-17 08:37:00,1.78866,1.78866,1.78843,1.78846,16736654.0
2009-03-17 08:38:00,1.78843,1.7887,1.78843,1.78867,21934432.0
2009-03-17 08:39:00,1.78877,1.78877,1.78843,1.78843,3418349.0
2009-03-17 08:40:00,1.78848,1.78848,1.78824,1.78824,6645408.0
2009-03-17 08:41:00,1.78816,1.78816,1.78747,1.78747,10831689.0
2009-03-17 08:42:00,1.78749,1.78749,1.78719,1.78727,8879339.0
2009-03-17 08:43:00,1.78717,1.78717,1.78688,1.78704,2971720.0
2009-03-17 08:44:00,1.78708,1.78791,1.78708,1.78791,31132984.0
2009-03-17 08:45:00,1.7881,1.78835,1.7881,1.7883,3487858.0
2009-03-17 08:46:00,1.78827,1.78827,1.7881,1.7881,15033366.0
2009-03-17 08:47:00,1.78802,1.78802,1.7876,1.7876,11036708.0
2009-03-17 08:48:00,1.78756,1.78756,1.78733,1.78752,33413321.0
2009-03-17 08:49:00,1.78759,1.78759,1.78704,1.78704,8285966.0
2009-03-17 08:50:00,1.7869,1.7869,1.78641,1.78641,7578332.0
2009-03-17 08:51:00,1.78634,1.78634,1.78568,1.78568,9610965.0
2009-03-17 08:52:00,1.78561,1.78561,1.78477,1.78477,1692044.0
2009-03-17 08:53:00,1.78463,1.78463,1.78322,1.78361,16462300.0
2009-03-17 08:54:00,1.78381,1.78424,1.78381,1.78399,4736080.0
2009-03-17 08:55:00,1.78412,1.78456,1.78389,1.78456,7208133.0
2009-03-17 08:56:00,1.78458,1.78458,1.78434,1.78434,3892467.0
2009-03-17 08:57:00,1.78439,1.78499,1.78439,1.78499,2962621.0
2009-03-17 08:58:00,1.78513,1.78556,1.78513,1.78556,17379378.0
2009-03-17 08:59:00,1.78554,1.78617,1.78554,1.78617,18949313.0
2009-03-17 09:00:00,1.78612,1.78612,1.78591,1.78597,60275460.0
2009-03-17 09:01:00,1.786,1.78605,1.78576,1.78576,2376194.0
2009-03-17 09:02:00,1.78558,1.78558,1.7853,1.7854,3083872.0
2009-03-17 09:03:00,1.78518,1.78518,1.78502,1.78502,6992018.0
2009-03-17 09:04:00,1.785,1.785,1.7848,1.7848,4930845.0
2009-03-17 09:05:00,1.78477,1.78477,1.78438,1.78451,26896608.0
2009-03-17 09:06:00,1.78453,1.78471,1.78442,1.78471,2624729.0
2009-03-17 09:07:00,1.78474,1.78474,1.78454,1.78473,6700484.0
2009-03-17 09:08:00,1.78467,1.78489,1.78467,1.78489,25630684.0
2009-03-17 09:09:00,1.78494,1.78541,1.78494,1.78541,27196752.0
2009-03-17 09:10:00,1.78547,1.78555,1.78526,1.78526,4597809.0
2009-03-17 09:11:00,1.78524,1.78524,1.78499,1.78505,9569961.0
2009-03-17 09:12:00,1.78503,1.78503,1.78467,1.78494,3469418.0
2009-03-17 09:13:00,1.78514,1.78527,1.78511,1.78514,8947661.0
2009-03-17 09:14:00,1.78513,1.78513,1.7841,1.7841,173542776.0
2009-03-17 09:15:00,1.78405,1.7844,1.78389,1.78393,4357759.0
2009-03-17 09:16:00,1.78394,1.78426,1.78383,1.78426,27539120.0
2009-03-17 09:17:00,1.78432,1.78456,1.78432,1.7845,2462447.0
2009-03-17 09:18:00,1.78446,1.78455,1.78443,1.78455,67812234.0
2009-03-17 09:19:00,1.78447,1.78447,1.78417,1.7842,68814321.0
2009-03-17 09:20:00,1.78421,1.78451,1.78421,1.78451,2025835.0
2009-03-17 09:21:00,1.78463,1.78495,1.78459,1.78459,12928378.0
2009-03-17 09:22:00,1.78456,1.78474,1.78444,1.78461,1250760.0
2009-03-17 09:23:00,1.78457,1.78487,1.78449,1.78487,7827817.0
2009-03-17 09:24:00,1.78506,1.78559,1.78506,1.78559,2667015.0
2009-03-17 09:25:00,1.78547,1.78578,1.78547,1.78574,4033081.0
2009-03-17 09:26:00,1.78581,1.78581,1.78462,1.78462,14381100.0
2009-03-17 09:27:00,1.78469,1.78479,1.78462,1.78462,7722070.0
2009-03-17 09:28:00,1.78451,1.78451,1.7842,1.7844,6022762.0
2009-03-17 09:29:00,1.78447,1.78472,1.78445,1.78472,4748900.0
2009-03-17 09:30:00,1.78476,1.78535,1.78467,1.78535,3594406.0
2009-03-17 09:31:00,1.7854,1.78639,1.7854,1.78639,43862880.0
2009-03-17 09:32:00,1.78652,1.78709,1.78652,1.78709,35457965.0
2009-03-17 09:33:00,1.78707,1.78762,1.78707,1.78762,21547220.0
2009-03-17 09:34:00,1.78764,1.78764,1.78752,1.78752,5706287.0
2009-03-17 09:35:00,1.78752,1.78752,1.78727,1.78727,4281245.0
2009-03-17 09:36:00,1.78723,1.78723,1.78663,1.78663,5591187.0
2009-03-17 09:37:00,1.78702,1.78702,1.78689,1.78689,2631289.0
2009-03-17 09:38:00,1.78682,1.78697,1.78657,1.78697,5573658.0
2009-03-17 09:39:00,1.78701,1.78722,1.787,1.78722,6440898.0
2009-03-17 09:40:00,1.78747,1.7878,1.78747,1.78752,25269621.0
2009-03-17 09:41:00,1.7873,1.7873,1.787,1.787,5230188.0
2009-03-17 09:42:00,1.78698,1.78706,1.78686,1.78687,60676260.0
2009-03-17 09:43:00,1.7869,1.78762,1.7869,1.78762,3472757.0
2009-03-17 09:44:00,1.78763,1.78763,1.78725,1.78729,5245098.0
2009-03-17 09:45:00,1.78719,1.78721,1.78702,1.78707,5049385.0
2009-03-17 09:46:00,1.78702,1.78702,1.78672,1.78674,16939101.0
2009-03-17 09:47:00,1.7868,1.78693,1.7868,1.7868,7284264.0
2009-03-17 09:48:00,1.78674,1.78674,1.7864,1.7864,1432625.0
2009-03-17 09:49:00,1.78639,1.78639,1.78497,1.78507,30836725.0
2009-03-17 09:50:00,1.7851,1.78592,1.7851,1.78592,2476484.0
2009-03-17 09:51:00,1.78588,1.78599,1.78586,1.78598,2360310.0
2009-03-17 09:52:00,1.786,1.786,1.78573,1.78573,16970605.0
2009-03-17 09:53:00,1.78578,1.78582,1.78562,1.78562,725171.0
2009-03-17 09:54:00,1.78556,1.78587,1.78556,1.78587,13287914.0
2009-03-17 09:55:00,1.78583,1.78602,1.78571,1.78602,1443285.0
2009-03-17 09:56:00,1.78606,1.78621,1.78603,1.78621,6652774.0
2009-03-17 09:57:00,1.78624,1.78657,1.78624,1.7865,18168624.0
2009-03-17 09:58:00,1.78642,1.78655,1.78621,1.78655,34641168.0
2009-03-17 09:59:00,1.78653,1.78653,1.78603,1.78603,6680772.0
2009-03-17 10:00:00,1.78608,1.78614,1.78564,1.78564,43811584.0
2009-03-17 10:01:00,1.78544,1.78544,1.78483,1.78485,19921656.0
2009-03-17 10:02:00,1.78487,1.78487,1.78453,1.78453,7781696.0
2009-03-17 10:03:00,1.78457,1.78457,1.78421,1.78421,5661497.0
2009-03-17 10:04:00,1.78433,1.78451,1.78419,1.78451,24089809.0
2009-03-17 10:05:00,1.78449,1.78478,1.78449,1.78478,4158175.0
2009-03-17 10:06:00,1.78478,1.78508,1.78478,1.78508,9819706.0
2009-03-17 10:07:00,1.78499,1.78536,1.78476,1.78536,4787924.0
2009-03-17 10:08:00,1.78539,1.78656,1.78539,1.78648,25903917.0
2009-03-17 10:09:00,1.78645,1.7865,1.78614,1.78614,7532993.0
2009-03-17 10:10:00,1.78609,1.78609,1.78579,1.78579,9250601.0
2009-03-17 10:11:00,1.78578,1.78578,1.78549,1.78557,5890187.0
2009-03-17 10:12:00,1.78565,1.78609,1.78565,1.78609,3909700.0
2009-03-17 10:13:00,1.7862,1.78662,1.7862,1.78662,13020195.0
2009-03-17 10:14:00,1.78683,1.7872,1.78683,1.7872,14037597.0
2009-03-17 10:15:00,1.78729,1.78754,1.78724,1.78754,55417176.0
2009-03-17 10:16:00,1.78756,1.78763,1.78736,1.78754,3975502.0
2009-03-17 10:17:00,1.78769,1.78821,1.78769,1.78821,7264598.0
2009-03-17 10:18:00,1.78815,1.78854,1.78815,1.78854,10187151.0
2009-03-17 10:19:00,1.78852,1.78853,1.78829,1.78832,7691736.0
2009-03-17 10:20:00,1.78848,1.78878,1.78848,1.78855,4094043.0
2009-03-17 10:21:00,1.78833,1.78838,1.78822,1.78831,1236533.0
2009-03-17 10:22:00,1.78816,1.78816,1.78793,1.78808,3762587.0
2009-03-17 10:23:00,1.7882,1.78833,1.7882,1.78833,10686617.0
2009-03-17 10:24:00,1.78855,1.78892,1.78855,1.78892,155050248.0
2009-03-17 10:25:00,1.7891,1.78926,1.78907,1.78916,1061862.0
2009-03-17 10:26:00,1.78948,1.78948,1.78849,1.78885,6675552.0
2009-03-17 10:27:00,1.78876,1.78876,1.78816,1.78821,4726142.0
2009-03-17 10:28:00,1.78813,1.78815,1.78752,1.78752,7271087.0
2009-03-17 10:29:00,1.7875,1.78779,1.7875,1.78762,6572206.0
2009-03-17 10:30:00,1.78756,1.78756,1.78723,1.78737,4333433.0
2009-03-17 10:31:00,1.78741,1.78741,1.78701,1.78701,6349402.0
2009-03-17 10:32:00,1.78702,1.78702,1.78667,1.78669,22033011.0
2009-03-17 10:33:00,1.78668,1.78668,1.78647,1.78647,3436669.0
2009-03-17 10:34:00,1.78642,1.78648,1.78619,1.78648,12283834.0
2009-03-17 10:35:00,1.78663,1.78677,1.78641,1.78653,4495828.0
2009-03-17 10:36:00,1.78651,1.78673,1.78651,1.78673,7169863.0
2009-03-17 10:37:00,1.78693,1.78709,1.78688,1.78688,4546310.0
2009-03-17 10:38:00,1.78697,1.78704,1.78688,1.78704,30268466.0
2009-03-17 10:39:00,1.78703,1.78717,1.78699,1.78702,1176858.0
2009-03-17 10:40:00,1.78711,1.78732,1.78709,1.78732,6051656.0
2009-03-17 10:41:00,1.7873,1.78765,1.7873,1.78765,7732129.0
2009-03-17 10:42:00,1.78758,1.78782,1.78758,1.78782,2386172.0
2009-03-17 10:43:00,1.78789,1.78813,1.78787,1.78809,13910619.0
2009-03-17 10:44:00,1.78817,1.78843,1.78817,1.78831,9597706.0
2009-03-17 10:45:00,1.78828,1.78828,1.78806,1.78806,11013370.0
2009-03-17 10:46:00,1.78816,1.78839,1.78816,1.78839,8433423.0
2009-03-17 10:47:00,1.78849,1.78885,1.78849,1.78849,9786398.0
2009-03-17 10:48:00,1.78864,1.78929,1.78864,1.7891,4602136.0
2009-03-17 10:49:00,1.78905,1.78917,1.78904,1.78911,6035667.0
2009-03-17 10:50:00,1.78911,1.78956,1.78911,1.78956,4399735.0
2009-03-17 10:51:00,1.78976,1.78992,1.78965,1.78965,10667797.0
2009-03-17 10:52:00,1.78955,1.78972,1.78934,1.78972,6746900.0
2009-03-17 10:53:00,1.78979,1.7898,1.78959,1.78959,1460448.0
2009-03-17 10:54:00,1.78957,1.78975,1.78943,1.78975,21318024.0
2009-03-17 10:55:00,1.78977,1.79016,1.78963,1.79016,4108113.0
2009-03-17 10:56:00,1.79024,1.79024,1.7893,1.78984,92485176.0
2009-03-17 10:57:00,1.78979,1.78979,1.78828,1.78828,42676700.0
2009-03-17 10:58:00,1.78826,1.78854,1.78826,1.78854,2224629.0
2009-03-17 10:59:00,1.78864,1.78866,1.78847,1.78857,3078060.0
2009-03-17 11:00:00,1.78861,1.78861,1.78805,1.78805,7709344.0
2009-03-17 11:01:00,1.7881,1.7881,1.78778,1.78795,9218972.0
2009-03-17 11:02:00,1.78797,1.78802,1.7879,1.78796,6215640.0
2009-03-17 11:03:00,1.78804,1.78819,1.78784,1.78808,10236766.0
2009-03-17 11:04:00,1.7881,1.78824,1.788,1.788,1650863.0
2009-03-17 11:05:00,1.78799,1.78799,1.78747,1.78747,1989073.0
2009-03-17 11:06:00,1.78752,1.78767,1.78752,1.78767,10095196.0
2009-03-17 11:07:00,1.78753,1.78753,1.78709,1.78709,10160884.0
2009-03-17 11:08:00,1.78703,1.78703,1.78684,1.78685,6113856.0
2009-03-17 11:09:00,1.78683,1.78683,1.78652,1.78657,11791059.0
2009-03-17 11:10:00,1.78656,1.78718,1.78633,1.78718,29103317.0
2009-03-17 11:11:00,1.78721,1.78721,1.78707,1.78711,7503930.0
2009-03-17 11:12:00,1.78724,1.78758,1.78724,1.78744,28562472.0
2009-03-17 11:13:00,1.78731,1.78733,1.78705,1.78708,13265492.0
2009-03-17 11:14:00,1.78699,1.78703,1.78693,1.78693,1737701.0
2009-03-17 11:15:00,1.78702,1.78702,1.78685,1.78689,16002449.0
2009-03-17 11:16:00,1.78691,1.78699,1.78691,1.78696,3635226.0
2009-03-17 11:17:00,1.78693,1.78714,1.78693,1.78714,4250185.0
2009-03-17 11:18:00,1.78726,1.78726,1.78709,1.78712,2320953.0
2009-03-17 11:19:00,1.78733,1.78766,1.78732,1.78762,7075556.0
2009-03-17 11:20:00,1.7876,1.7876,1.78688,1.787,2863586.0
2009-03-17 11:21:00,1.78712,1.78721,1.78705,1.78721,6257330.0
2009-03-17 11:22:00,1.78711,1.78712,1.78692,1.78709,32612971.0
2009-03-17 11:23:00,1.78707,1.78707,1.78541,1.78669,10906817.0
2009-03-17 11:24:00,1.78671,1.78671,1.78647,1.7865,4269685.0
2009-03-17 11:25:00,1.78647,1.78647,1.78621,1.78632,3898787.0
2009-03-17 11:26:00,1.78619,1.78624,1.78588,1.78602,6930686.0
2009-03-17 11:27:00,1.78612,1.7862,1.78605,1.78619,1111184.0
2009-03-17 11:28:00,1.78467,1.78656,1.78467,1.78654,9392899.0
2009-03-17 11:29:00,1.78645,1.78645,1.78594,1.78594,4050148.0
2009-03-17 11:30:00,1.78588,1.78588,1.7856,1.7856,10742113.0
2009-03-17 11:31:00,1.78552,1.78563,1.78517,1.78563,9671973.0
2009-03-17 11:32:00,1.78569,1.78648,1.78569,1.78648,13888248.0
2009-03-17 11:33:00,1.78651,1.78651,1.78605,1.78651,5190364.0
2009-03-17 11:34:00,1.78659,1.78682,1.78652,1.78652,7640153.0
2009-03-17 11:35:00,1.78647,1.78667,1.7862,1.7862,11287427.0
2009-03-17 11:36:00,1.7867,1.78713,1.7867,1.78705,8608626.0
2009-03-17 11:37:00,1.78723,1.78745,1.78712,1.78712,36830601.0
2009-03-17 11:38:00,1.78691,1.78696,1.78651,1.78651,24555144.0
2009-03-17 11:39:00,1.78642,1.78656,1.78642,1.78651,9185120.0
2009-03-17 11:40:00,1.78642,1.78642,1.78607,1.78617,6874146.0
2009-03-17 11:41:00,1.78626,1.78686,1.78626,1.78686,945464.0
2009-03-17 11:42:00,1.78685,1.78685,1.7865,1.7865,2737394.0
2009-03-17 11:43:00,1.78653,1.78685,1.78653,1.78685,1229096.0
2009-03-17 11:44:00,1.78688,1.7872,1.78688,1.78707,2590677.0
2009-03-17 11:45:00,1.78714,1.78714,1.78669,1.78669,8924014.0
2009-03-17 11:46:00,1.78672,1.78693,1.78672,1.78693,13058762.0
2009-03-17 11:47:00,1.78687,1.78699,1.78679,1.78679,8387142.0
2009-03-17 11:48:00,1.78676,1.7869,1.78676,1.7869,20329859.0
2009-03-17 11:49:00,1.7868,1.7868,1.78654,1.78664,5656114.0
2009-03-17 11:50:00,1.78666,1.78666,1.78635,1.78644,37879840.0
2009-03-17 11:51:00,1.78643,1.78651,1.78636,1.78636,17326125.0
2009-03-17 11:52:00,1.78636,1.78636,1.78615,1.78615,2311553.0
2009-03-17 11:53:00,1.78612,1.78613,1.78594,1.78601,2489006.0
2009-03-17 11:54:00,1.78605,1.78625,1.78604,1.78625,6114768.0
2009-03-17 11:55:00,1.78641,1.78643,1.78628,1.7864,3355522.0
2009-03-17 11:56:00,1.78648,1.78671,1.78643,1.78671,8118168.0
2009-03-17 11:57:00,1.78676,1.78687,1.78656,1.78687,6598558.0
2009-03-17 11:58:00,1.78699,1.78734,1.78694,1.78734,32427984.0
2009-03-17 11:59:00,1.78733,1.78733,1.78708,1.78724,5340149.0
2009-03-17 12:00:00,1.78725,1.78725,1.78678,1.78709,5054433.0
2009-03-17 12:01:00,1.78731,1.7876,1.78731,1.7876,3636841.0
2009-03-17 12:02:00,1.78756,1.78785,1.78756,1.78785,1414494.0
2009-03-17 12:03:00,1.78783,1.78805,1.78783,1.78805,4320697.0
2009-03-17 12:04:00,1.78799,1.78831,1.78799,1.78831,6806682.0
2009-03-17 12:05:00,1.78834,1.78851,1.78814,1.78851,12303351.0
2009-03-17 12:06:00,1.78865,1.78877,1.7885,1.7885,4901411.0
2009-03-17 12:07:00,1.78876,1.78891,1.78876,1.78891,1494268.0
2009-03-17 12:08:00,1.78843,1.7889,1.78843,1.78866,22203478.0
2009-03-17 12:09:00,1.78868,1.78868,1.78831,1.78831,4946612.0
2009-03-17 12:10:00,1.78831,1.78831,1.78752,1.78752,17248572.0
2009-03-17 12:11:00,1.78743,1.78749,1.78728,1.78741,53046948.0
2009-03-17 12:12:00,1.78731,1.78731,1.78676,1.78676,29909646.0
2009-03-17 12:13:00,1.78659,1.78738,1.78659,1.78738,23008813.0
2009-03-17 12:14:00,1.78739,1.78757,1.78739,1.78754,2912570.0
2009-03-17 12:15:00,1.78762,1.78777,1.7874,1.78769,3508393.0
2009-03-17 12:16:00,1.78783,1.78792,1.78765,1.78774,6536396.0
2009-03-17 12:17:00,1.78776,1.78776,1.78741,1.78741,4291669.0
2009-03-17 12:18:00,1.78747,1.78747,1.78721,1.78722,32911063.0
2009-03-17 12:19:00,1.7872,1.7872,1.78684,1.78692,5297409.0
2009-03-17 12:20:00,1.78693,1.78693,1.78605,1.78639,50722620.0
2009-03-17 12:21:00,1.7863,1.7863,1.78599,1.78601,11133508.0
2009-03-17 12:22:00,1.78604,1.78617,1.78604,1.78607,8878860.0
2009-03-17 12:23:00,1.78595,1.78603,1.78557,1.78557,6742907.0
2009-03-17 12:24:00,1.78602,1.78656,1.78602,1.78656,4223622.0
2009-03-17 12:25:00,1.78657,1.78657,1.78617,1.78617,1753268.0
2009-03-17 12:26:00,1.78613,1.78613,1.78554,1.78554,40268463.0
2009-03-17 12:27:00,1.7856,1.78567,1.78556,1.78561,4861692.0
2009-03-17 12:28:00,1.7855,1.7855,1.78534,1.78534,995576.0
2009-03-17 12:29:00,1.78555,1.78593,1.78549,1.78593,819061.0
2009-03-17 12:30:00,1.78596,1.78637,1.78596,1.78637,4993547.0
2009-03-17 12:31:00,1.78636,1.78636,1.78608,1.78608,5366667.0
2009-03-17 12:32:00,1.786,1.786,1.78573,1.78579,5612511.0
2009-03-17 12:33:00,1.78579,1.78595,1.78579,1.78595,10957245.0
2009-03-17 12:34:00,1.78586,1.78603,1.78528,1.78592,15766236.0
2009-03-17 12:35:00,1.78588,1.78592,1.78574,1.78592,12556061.0
2009-03-17 12:36:00,1.78589,1.78627,1.78589,1.78627,7064481.0
2009-03-17 12:37:00,1.78627,1.7863,1.78623,1.78626,2293883.0
2009-03-17 12:38:00,1.78616,1.78616,1.78566,1.78579,11800908.0
2009-03-17 12:39:00,1.78573,1.78574,1.78558,1.78558,7812105.0
2009-03-17 12:40:00,1.78552,1.78552,1.78534,1.78545,8488758.0
2009-03-17 12:41:00,1.78547,1.78547,1.78537,1.78546,6576949.0
2009-03-17 12:42:00,1.78538,1.78546,1.78525,1.78531,9314767.0
2009-03-17 12:43:00,1.78552,1.78582,1.78552,1.78582,7431139.0
2009-03-17 12:44:00,1.78588,1.78607,1.78588,1.78607,5105641.0
2009-03-17 12:45:00,1.7862,1.7865,1.7862,1.7865,7198057.0
2009-03-17 12:46:00,1.7866,1.78742,1.7866,1.78742,47171432.0
2009-03-17 12:47:00,1.78742,1.78761,1.78742,1.78761,10964804.0
2009-03-17 12:48:00,1.78766,1.78782,1.78765,1.78782,6062025.0
2009-03-17 12:49:00,1.78783,1.78806,1.78742,1.78806,3627752.0
2009-03-17 12:50:00,1.7881,1.78829,1.78779,1.78793,4571531.0
2009-03-17 12:51:00,1.78794,1.78794,1.7877,1.7877,9963740.0
2009-03-17 12:52:00,1.78764,1.78772,1.78736,1.78767,9973431.0
2009-03-17 12:53:00,1.78774,1.78782,1.78634,1.78765,4610932.0
2009-03-17 12:54:00,1.78771,1.78771,1.78727,1.78743,1276285.0
2009-03-17 12:55:00,1.78748,1.78753,1.78748,1.78748,35870475.0
2009-03-17 12:56:00,1.78731,1.78763,1.78731,1.78763,15841051.0
2009-03-17 12:57:00,1.7877,1.7877,1.78762,1.78763,21342633.0
2009-03-17 12:58:00,1.78757,1.78762,1.78742,1.78761,11607830.0
2009-03-17 12:59:00,1.78752,1.78752,1.78718,1.78732,46821738.0
2009-03-17 13:00:00,1.78718,1.78728,1.78711,1.78711,11847409.0
2009-03-17 13:01:00,1.78696,1.78696,1.78664,1.78664,7441560.0
2009-03-17 13:02:00,1.78671,1.78707,1.78671,1.78704,29028921.0
2009-03-17 13:03:00,1.78686,1.78686,1.7866,1.7866,19748409.0
2009-03-17 13:04:00,1.78677,1.78723,1.78677,1.78723,1561405.0
2009-03-17 13:05:00,1.78726,1.78726,1.78713,1.78719,2718413.0
2009-03-17 13:06:00,1.78714,1.78727,1.78707,1.78727,2589080.0
2009-03-17 13:07:00,1.78726,1.78738,1.78726,1.78727,7673367.0
2009-03-17 13:08:00,1.78729,1.78743,1.78725,1.78725,3175040.0
2009-03-17 13:09:00,1.78721,1.78721,1.787,1.78701,2004802.0
2009-03-17 13:10:00,1.78705,1.78705,1.78618,1.78623,6904650.0
2009-03-17 13:11:00,1.78601,1.78601,1.78548,1.78556,8050041.0
2009-03-17 13:12:00,1.78574,1.78574,1.78542,1.78542,1221168.0
2009-03-17 13:13:00,1.78544,1.78544,1.78514,1.78514,3935260.0
2009-03-17 13:14:00,1.78493,1.78506,1.78493,1.78506,8299558.0
2009-03-17 13:15:00,1.78516,1.78556,1.78516,1.78556,6925735.0
2009-03-17 13:16:00,1.78575,1.786,1.78575,1.786,8897798.0
2009-03-17 13:17:00,1.78597,1.78611,1.78567,1.78567,2897655.0
2009-03-17 13:18:00,1.78578,1.78638,1.78578,1.78638,70085832.0
2009-03-17 13:19:00,1.78641,1.78657,1.78631,1.78657,48323736.0
2009-03-17 13:20:00,1.78673,1.78699,1.78663,1.78699,7485924.0
2009-03-17 13:21:00,1.78703,1.78712,1.78676,1.78706,18868625.0
2009-03-17 13:22:00,1.78703,1.78703,1.78663,1.78663,6395033.0
2009-03-17 13:23:00,1.78651,1.78662,1.78639,1.78639,7669330.0
2009-03-17 13:24:00,1.78642,1.78642,1.78595,1.78625,4833238.0
2009-03-17 13:25:00,1.7865,1.78685,1.7865,1.78685,9258736.0
2009-03-17 13:26:00,1.78676,1.78678,1.7864,1.7864,10656146.0
2009-03-17 13:27:00,1.78648,1.78682,1.78648,1.78682,2001831.0
2009-03-17 13:28:00,1.78673,1.78673,1.78661,1.78661,18935550.0
2009-03-17 13:29:00,1.78642,1.78642,1.78586,1.78586,2210726.0
2009-03-17 13:30:00,1.78582,1.78582,1.78571,1.78577,3114233.0
2009-03-17 13:31:00,1.78575,1.78595,1.78575,1.78591,6125333.0
2009-03-17 13:32:00,1.78583,1.78597,1.78531,1.78542,75744760.0
2009-03-17 13:33:00,1.78534,1.78534,1.78519,1.78519,9825176.0
2009-03-17 13:34:00,1.78515,1.78515,1.78411,1.78411,20753792.0
2009-03-17 13:35:00,1.78396,1.78396,1.78361,1.78361,1047458.0
2009-03-17 13:36:00,1.78361,1.78361,1.78343,1.78354,9994340.0
2009-03-17 13:37:00,1.78355,1.78355,1.78322,1.78325,2094295.0
2009-03-17 13:38:00,1.7831,1.7831,1.78252,1.78252,10681028.0
2009-03-17 13:39:00,1.78252,1.78365,1.78252,1.78344,27621044.0
2009-03-17 13:40:00,1.78352,1.78375,1.78352,1.78375,4384449.0
2009-03-17 13:41:00,1.78376,1.78402,1.78356,1.78402,11200496.0
2009-03-17 13:42:00,1.78395,1.78427,1.78393,1.78393,83094757.0
2009-03-17 13:43:00,1.78433,1.78459,1.78433,1.78459,3168724.0
2009-03-17 13:44:00,1.78466,1.78538,1.78466,1.78538,17985367.0
2009-03-17 13:45:00,1.78539,1.78558,1.78539,1.78558,22407557.0
2009-03-17 13:46:00,1.7856,1.78609,1.7856,1.78609,4747520.0
2009-03-17 13:47:00,1.78608,1.78648,1.78608,1.78637,5844288.0
2009-03-17 13:48:00,1.78623,1.78623,1.78576,1.78576,3176210.0
2009-03-17 13:49:00,1.78576,1.7858,1.78564,1.78578,16159381.0
2009-03-17 13:50:00,1.78588,1.7861,1.78588,1.78607,4999927.0
2009-03-17 13:51:00,1.78628,1.78656,1.78628,1.78656,927371.0
2009-03-17 13:52:00,1.78657,1.78674,1.78646,1.78646,4055036.0
2009-03-17 13:53:00,1.78643,1.78677,1.78643,1.78677,4965023.0
2009-03-17 13:54:00,1.78685,1.78687,1.78665,1.78665,748728.0
2009-03-17 13:55:00,1.78651,1.78651,1.7862,1.7862,4740460.0
2009-03-17 13:56:00,1.78619,1.78619,1.78568,1.78589,50878149.0
2009-03-17 13:57:00,1.78595,1.78611,1.78593,1.78611,7495698.0
2009-03-17 13:58:00,1.78611,1.78633,1.78606,1.78631,6703573.0
2009-03-17 13:59:00,1.78634,1.78679,1.78634,1.78639,3305190.0
2009-03-17 14:00:00,1.78633,1.78633,1.78583,1.78583,1216765.0
2009-03-17 14:01:00,1.78564,1.78564,1.78537,1.78539,18076794.0
2009-03-17 14:02:00,1.78522,1.78522,1.7845,1.7845,1849449.0
2009-03-17 14:03:00,1.78467,1.78471,1.78446,1.78446,7886533.0
2009-03-17 14:04:00,1.78448,1.78448,1.78424,1.78424,5572698.0
2009-03-17 14:05:00,1.78421,1.78421,1.78403,1.78403,2066327.0
2009-03-17 14:06:00,1.78401,1.78401,1.78305,1.78305,10203232.0
2009-03-17 14:07:00,1.78305,1.78305,1.78271,1.78275,8690753.0
2009-03-17 14:08:00,1.78274,1.78274,1.78234,1.78234,4195569.0
2009-03-17 14:09:00,1.78231,1.78231,1.78215,1.78219,15704250.0
2009-03-17 14:10:00,1.78216,1.78219,1.78198,1.78198,4049548.0
2009-03-17 14:11:00,1.78213,1.78213,1.782,1.782,6593003.0
2009-03-17 14:12:00,1.78193,1.78214,1.78193,1.78214,6648306.0
2009-03-17 14:13:00,1.78218,1.78223,1.78197,1.78206,9507922.0
2009-03-17 14:14:00,1.7822,1.78225,1.78207,1.78225,5176569.0
2009-03-17 14:15:00,1.78217,1.78217,1.78189,1.7819,13045976.0
2009-03-17 14:16:00,1.7821,1.78234,1.78205,1.78234,167991806.0
2009-03-17 14:17:00,1.78253,1.78275,1.78253,1.78261,8984454.0
2009-03-17 14:18:00,1.78257,1.78257,1.78237,1.78253,4631666.0
2009-03-17 14:19:00,1.78253,1.78258,1.78231,1.78236,10745756.0
2009-03-17 14:20:00,1.78241,1.78241,1.78181,1.78181,2752409.0
2009-03-17 14:21:00,1.78181,1.78199,1.78181,1.78199,10810351.0
2009-03-17 14:22:00,1.78212,1.78237,1.78181,1.78217,1514865.0
2009-03-17 14:23:00,1.78206,1.78245,1.78206,1.78245,5573235.0
2009-03-17 14:24:00,1.78254,1.78264,1.78243,1.78264,2865380.0
2009-03-17 14:25:00,1.78264,1.78264,1.78214,1.78214,6871684.0
2009-03-17 14:26:00,1.7821,1.78225,1.78209,1.78225,6402154.0
2009-03-17 14:27:00,1.7823,1.7823,1.78212,1.78212,7023930.0
2009-03-17 14:28:00,1.78201,1.78201,1.78185,1.78201,111207040.0
2009-03-17 14:29:00,1.7819,1.7819,1.78123,1.78167,4892356.0
2009-03-17 14:30:00,1.78154,1.78154,1.78084,1.78084,3268875.0
2009-03-17 14:31:00,1.78091,1.78146,1.78091,1.78132,3469737.0
2009-03-17 14:32:00,1.78129,1.78132,1.78107,1.78132,13076264.0
2009-03-17 14:33:00,1.78144,1.78173,1.78132,1.78132,2994707.0
2009-03-17 14:34:00,1.78123,1.78123,1.78109,1.7811,3716942.0
2009-03-17 14:35:00,1.78113,1.78113,1.78082,1.78089,6303558.0
2009-03-17 14:36:00,1.78083,1.78086,1.78071,1.78071,4566168.0
2009-03-17 14:37:00,1.78054,1.78062,1.78018,1.78041,7404716.0
2009-03-17 14:38:00,1.78036,1.78064,1.78036,1.78043,3961070.0
2009-03-17 14:39:00,1.78057,1.78101,1.78057,1.78101,44764598.0
2009-03-17 14:40:00,1.78119,1.78159,1.78119,1.78151,11635279.0
2009-03-17 14:41:00,1.78147,1.78147,1.78072,1.78072,3768020.0
2009-03-17 14:42:00,1.78065,1.78065,1.77968,1.78039,102750006.0
2009-03-17 14:43:00,1.78054,1.78099,1.78054,1.78087,8436444.0
2009-03-17 14:44:00,1.78084,1.78084,1.78052,1.78052,11094333.0
2009-03-17 14:45:00,1.78051,1.78054,1.78014,1.78016,3548605.0
2009-03-17 14:46:00,1.78021,1.78021,1.77984,1.77984,38713676.0
2009-03-17 14:47:00,1.77993,1.78006,1.77986,1.77995,5715319.0
2009-03-17 14:48:00,1.77999,1.78023,1.77998,1.78022,49594160.0
2009-03-17 14:49:00,1.78012,1.78058,1.78012,1.78058,4864049.0
2009-03-17 14:50:00,1.78081,1.78097,1.78081,1.78097,1575430.0
2009-03-17 14:51:00,1.78117,1.78117,1.78093,1.78108,5313751.0
2009-03-17 14:52:00,1.78108,1.78122,1.78076,1.78086,2616090.0
2009-03-17 14:53:00,1.78086,1.78086,1.78072,1.78072,45180326.0
2009-03-17 14:54:00,1.78074,1.7808,1.78043,1.78051,1397387.0
2009-03-17 14:55:00,1.78054,1.78071,1.78048,1.78061,7573917.0
2009-03-17 14:56:00,1.78059,1.78059,1.78017,1.78046,12280994.0
2009-03-17 14:57:00,1.78041,1.78041,1.77977,1.77977,11004837.0
2009-03-17 14:58:00,1.77982,1.77982,1.77959,1.77974,125533629.0
2009-03-17 14:59:00,1.77964,1.78006,1.77964,1.78006,7540753.0
2009-03-17 15:00:00,1.78015,1.78026,1.77994,1.77994,4153644.0
2009-03-17 15:01:00,1.77999,1.78036,1.77985,1.78036,2933100.0
2009-03-17 15:02:00,1.78035,1.78043,1.77985,1.7799,3491552.0
2009-03-17 15:03:00,1.77985,1.77985,1.77958,1.77958,7902573.0
2009-03-17 15:04:00,1.77954,1.77954,1.779,1.77925,53049864.0
2009-03-17 15:05:00,1.77939,1.77986,1.77939,1.77986,8600848.0
2009-03-17 15:06:00,1.78003,1.78015,1.78003,1.78013,29412850.0
2009-03-17 15:07:00,1.78003,1.78003,1.77963,1.77985,4548127.0
2009-03-17 15:08:00,1.7799,1.7799,1.77931,1.77957,13843144.0
2009-03-17 15:09:00,1.77947,1.77999,1.77947,1.77992,6838611.0
2009-03-17 15:10:00,1.77966,1.77983,1.77952,1.77964,10704209.0
2009-03-17 15:11:00,1.77974,1.78011,1.77965,1.78011,3871798.0
2009-03-17 15:12:00,1.78009,1.78039,1.77995,1.78024,3801274.0
2009-03-17 15:13:00,1.78024,1.78024,1.78001,1.78019,2913275.0
2009-03-17 15:14:00,1.78016,1.78016,1.77986,1.77986,202512684.0
2009-03-17 15:15:00,1.77983,1.78015,1.77983,1.78015,8906073.0
2009-03-17 15:16:00,1.78022,1.78069,1.78022,1.78069,8154325.0
2009-03-17 15:17:00,1.78069,1.78079,1.78069,1.78075,1203711.0
2009-03-17 15:18:00,1.78089,1.7812,1.78084,1.78118,20443331.0
2009-03-17 15:19:00,1.78136,1.78136,1.78106,1.78106,4308487.0
2009-03-17 15:20:00,1.78103,1.78104,1.78085,1.78104,2821476.0
2009-03-17 15:21:00,1.78096,1.78118,1.78091,1.78118,3116067.0
2009-03-17 15:22:00,1.78133,1.78144,1.78116,1.78116,3350214.0
2009-03-17 15:23:00,1.78113,1.78115,1.78093,1.78097,4693545.0
2009-03-17 15:24:00,1.78103,1.78121,1.78093,1.78114,18662070.0
2009-03-17 15:25:00,1.78127,1.78144,1.78127,1.7814,2707013.0
2009-03-17 15:26:00,1.78148,1.78244,1.78148,1.78244,55784817.0
2009-03-17 15:27:00,1.78252,1.78267,1.78252,1.78265,5459049.0
2009-03-17 15:28:00,1.78273,1.78295,1.78273,1.78295,8909664.0
2009-03-17 15:29:00,1.78305,1.78305,1.78284,1.78284,8105533.0
2009-03-17 15:30:00,1.78294,1.78294,1.78244,1.78259,256040304.0
2009-03-17 15:31:00,1.78274,1.78303,1.78266,1.78266,3054966.0
2009-03-17 15:32:00,1.78265,1.78271,1.78262,1.78266,121576120.0
2009-03-17 15:33:00,1.78267,1.78267,1.78236,1.78249,7519079.0
2009-03-17 15:34:00,1.78249,1.78249,1.78209,1.78209,6616409.0
2009-03-17 15:35:00,1.78207,1.78226,1.7818,1.78226,7742611.0
2009-03-17 15:36:00,1.78243,1.78255,1.78226,1.78226,10201165.0
2009-03-17 15:37:00,1.78228,1.78274,1.78228,1.78259,6780664.0
2009-03-17 15:38:00,1.78249,1.78272,1.7824,1.78258,1981768.0
2009-03-17 15:39:00,1.78269,1.78333,1.78269,1.78324,6414905.0
2009-03-17 15:40:00,1.78318,1.78342,1.78316,1.78336,4334560.0
2009-03-17 15:41:00,1.78353,1.78381,1.78353,1.78376,8149752.0
2009-03-17 15:42:00,1.7838,1.78405,1.78376,1.78403,1218632.0
2009-03-17 15:43:00,1.78397,1.78427,1.78397,1.78399,8208995.0
2009-03-17 15:44:00,1.78401,1.78426,1.78392,1.78426,120157362.0
2009-03-17 15:45:00,1.78406,1.78406,1.78335,1.78385,3652706.0
2009-03-17 15:46:00,1.78373,1.78373,1.78326,1.78331,3153131.0
2009-03-17 15:47:00,1.78325,1.78325,1.78289,1.78294,5139725.0
2009-03-17 15:48:00,1.78292,1.78303,1.78273,1.78297,1505564.0
2009-03-17 15:49:00,1.78283,1.78283,1.78259,1.78259,1887005.0
2009-03-17 15:50:00,1.78261,1.78265,1.7822,1.7822,7451744.0
2009-03-17 15:51:00,1.78218,1.78218,1.78197,1.782,3925767.0
2009-03-17 15:52:00,1.78209,1.78251,1.78193,1.78224,19112729.0
2009-03-17 15:53:00,1.78229,1.78231,1.78218,1.78226,3102120.0
2009-03-17 15:54:00,1.78216,1.78216,1.78175,1.78188,8581645.0
2009-03-17 15:55:00,1.78182,1.78191,1.78156,1.78184,2650817.0
2009-03-17 15:56:00,1.78192,1.78321,1.78192,1.78309,70666372.0
2009-03-17 15:57:00,1.78311,1.78345,1.78311,1.78332,5094563.0
2009-03-17 15:58:00,1.7834,1.78346,1.78288,1.78332,25528080.0
2009-03-17 15:59:00,1.78339,1.78352,1.78321,1.78321,20627407.0
2009-03-17 16:00:00,1.78317,1.78353,1.78296,1.78353,8094105.0
2009-03-17 16:01:00,1.78362,1.78362,1.78312,1.78312,1712762.0
2009-03-17 16:02:00,1.783,1.78313,1.78267,1.78311,41718096.0
2009-03-17 16:03:00,1.78321,1.78358,1.78318,1.78358,20734931.0
2009-03-17 16:04:00,1.78353,1.78353,1.78325,1.78329,2744484.0
2009-03-17 16:05:00,1.78327,1.78327,1.78291,1.78319,4898225.0
2009-03-17 16:06:00,1.78325,1.78325,1.78253,1.78253,6475654.0
2009-03-17 16:07:00,1.78246,1.78246,1.78197,1.78203,5811270.0
2009-03-17 16:08:00,1.78223,1.78252,1.78219,1.78252,7470307.0
2009-03-17 16:09:00,1.78252,1.78319,1.78233,1.78319,2892758.0
2009-03-17 16:10:00,1.78326,1.78371,1.78326,1.78369,6581157.0
2009-03-17 16:11:00,1.78377,1.78395,1.78377,1.78395,1088017.0
2009-03-17 16:12:00,1.78398,1.78464,1.78398,1.78428,76393152.0
2009-03-17 16:13:00,1.78413,1.78413,1.78396,1.78396,4232345.0
2009-03-17 16:14:00,1.78383,1.78405,1.78342,1.78342,9698844.0
2009-03-17 16:15:00,1.78327,1.78338,1.7832,1.78326,5952219.0
2009-03-17 16:16:00,1.78318,1.78318,1.78299,1.78302,13358548.0
2009-03-17 16:17:00,1.78296,1.78296,1.7825,1.78266,4699602.0
2009-03-17 16:18:00,1.7827,1.78272,1.78258,1.78258,3241594.0
2009-03-17 16:19:00,1.78245,1.78254,1.78234,1.78234,5251646.0
2009-03-17 16:20:00,1.78231,1.78234,1.78213,1.78214,3117980.0
2009-03-17 16:21:00,1.78208,1.78208,1.78182,1.78182,1501633.0
2009-03-17 16:22:00,1.78192,1.78192,1.78163,1.78163,10681859.0
2009-03-17 16:23:00,1.78163,1.78166,1.78139,1.78166,8896686.0
2009-03-17 16:24:00,1.78144,1.78144,1.7809,1.7809,7120742.0
2009-03-17 16:25:00,1.78082,1.78082,1.78043,1.78071,11356901.0
2009-03-17 16:26:00,1.78075,1.78127,1.78075,1.78127,7720015.0
2009-03-17 16:27:00,1.78125,1.78165,1.78124,1.78165,2646234.0
2009-03-17 16:28:00,1.78171,1.78203,1.78171,1.78203,12601872.0
2009-03-17 16:29:00,1.78206,1.78215,1.78179,1.78179,4353703.0
2009-03-17 16:30:00,1.78185,1.78236,1.78185,1.78236,6896640.0
2009-03-17 16:31:00,1.78241,1.78262,1.78238,1.78262,11332981.0
2009-03-17 16:32:00,1.78265,1.78301,1.78247,1.78301,10949379.0
2009-03-17 16:33:00,1.78302,1.78323,1.78302,1.78323,7108870.0
2009-03-17 16:34:00,1.78326,1.78342,1.78319,1.78327,6939026.0
2009-03-17 16:35:00,1.7835,1.784,1.7835,1.784,3686449.0
2009-03-17 16:36:00,1.78385,1.78443,1.78385,1.78426,4254278.0
2009-03-17 16:37:00,1.78412,1.78412,1.78363,1.78365,22463721.0
2009-03-17 16:38:00,1.78365,1.78378,1.78356,1.78377,12949700.0
2009-03-17 16:39:00,1.78388,1.78388,1.78364,1.78364,4429405.0
2009-03-17 16:40:00,1.78367,1.78414,1.78367,1.78414,46563136.0
2009-03-17 16:41:00,1.78414,1.78414,1.78364,1.78364,94796074.0
2009-03-17 16:42:00,1.78357,1.78359,1.78337,1.78343,4560379.0
2009-03-17 16:43:00,1.78345,1.78354,1.78342,1.78353,14183351.0
2009-03-17 16:44:00,1.78352,1.78371,1.78351,1.78371,5797450.0
2009-03-17 16:45:00,1.78379,1.78394,1.7837,1.7837,4360881.0
2009-03-17 16:46:00,1.78364,1.78364,1.78245,1.78308,33691392.0
2009-03-17 16:47:00,1.78302,1.78302,1.78207,1.78207,10426145.0
2009-03-17 16:48:00,1.78185,1.7821,1.78185,1.7821,2127617.0
2009-03-17 16:49:00,1.78217,1.78242,1.78217,1.78238,5805301.0
2009-03-17 16:50:00,1.78247,1.78277,1.78215,1.78277,5000919.0
2009-03-17 16:51:00,1.78275,1.783,1.78275,1.78298,10241642.0
2009-03-17 16:52:00,1.78306,1.78331,1.78299,1.78331,15173309.0
2009-03-17 16:53:00,1.78331,1.78363,1.78325,1.78325,1718329.0
2009-03-17 16:54:00,1.78371,1.78384,1.78344,1.78384,7119786.0
2009-03-17 16:55:00,1.78405,1.78422,1.7839,1.78419,5797092.0
2009-03-17 16:56:00,1.78419,1.78419,1.78397,1.78397,3810024.0
2009-03-17 16:57:00,1.78394,1.78396,1.78362,1.78362,14500722.0
2009-03-17 16:58:00,1.78351,1.78359,1.78334,1.78334,28269050.0
2009-03-17 16:59:00,1.78336,1.78373,1.78336,1.78357,6786404.0
2009-03-17 17:00:00,1.78345,1.78345,1.78317,1.78317,9632534.0
2009-03-17 17:01:00,1.7831,1.7831,1.78255,1.78255,5574601.0
2009-03-17 17:02:00,1.78254,1.78254,1.78229,1.78239,5881008.0
2009-03-17 17:03:00,1.78241,1.78338,1.78241,1.78338,26131465.0
2009-03-17 17:04:00,1.78355,1.78378,1.78355,1.78375,4542947.0
2009-03-17 17:05:00,1.78375,1.78398,1.78375,1.78386,37553727.0
2009-03-17 17:06:00,1.78383,1.784,1.78383,1.784,7601486.0
2009-03-17 17:07:00,1.78415,1.78415,1.78382,1.78382,4714846.0
2009-03-17 17:08:00,1.78378,1.78378,1.78343,1.78349,58805000.0
2009-03-17 17:09:00,1.7833,1.7833,1.78299,1.78299,21487454.0
2009-03-17 17:10:00,1.78284,1.78284,1.78261,1.78275,41920532.0
2009-03-17 17:11:00,1.78273,1.78293,1.78258,1.78293,6875682.0
2009-03-17 17:12:00,1.78295,1.78329,1.78295,1.78306,7249178.0
2009-03-17 17:13:00,1.78292,1.78292,1.78265,1.78268,1901423.0
2009-03-17 17:14:00,1.7828,1.78295,1.78257,1.78257,942346.0
2009-03-17 17:15:00,1.78261,1.78261,1.78233,1.78233,3923533.0
2009-03-17 17:16:00,1.78235,1.78235,1.78212,1.78212,9287159.0
2009-03-17 17:17:00,1.78209,1.78209,1.78193,1.78193,3907421.0
2009-03-17 17:18:00,1.78177,1.78182,1.78152,1.78154,7063662.0
2009-03-17 17:19:00,1.78151,1.78157,1.7814,1.7814,5459944.0
2009-03-17 17:20:00,1.78131,1.78133,1.78099,1.78099,4698289.0
2009-03-17 17:21:00,1.78098,1.7811,1.78081,1.78081,15499947.0
2009-03-17 17:22:00,1.78076,1.78076,1.78047,1.78051,8304669.0
2009-03-17 17:23:00,1.78049,1.7805,1.78025,1.78025,6546901.0
2009-03-17 17:24:00,1.78012,1.78055,1.78012,1.78041,18643240.0
2009-03-17 17:25:00,1.78047,1.7807,1.78042,1.7807,5761320.0
2009-03-17 17:26:00,1.78072,1.78072,1.78032,1.78036,12678680.0
2009-03-17 17:27:00,1.78031,1.78042,1.78025,1.78042,16271637.0
2009-03-17 17:28:00,1.78048,1.78056,1.78041,1.78041,16584357.0
2009-03-17 17:29:00,1.78041,1.78058,1.78033,1.7804,6444831.0
2009-03-17 17:30:00,1.78037,1.78037,1.77997,1.77999,1684465.0
2009-03-17 17:31:00,1.78003,1.78012,1.77979,1.77979,4779424.0
2009-03-17 17:32:00,1.77981,1.78,1.77978,1.77979,989254.0
2009-03-17 17:33:00,1.77975,1.77975,1.77955,1.77955,5634323.0
2009-03-17 17:34:00,1.77946,1.77946,1.77907,1.77907,11414013.0
2009-03-17 17:35:00,1.77901,1.77901,1.7788,1.77892,4041790.0
2009-03-17 17:36:00,1.77895,1.77915,1.77895,1.77915,2055054.0
2009-03-17 17:37:00,1.77921,1.77969,1.7792,1.77969,7659961.0
2009-03-17 17:38:00,1.77987,1.78026,1.77987,1.78024,49751364.0
2009-03-17 17:39:00,1.78029,1.78041,1.78022,1.78039,41373150.0
2009-03-17 17:40:00,1.78045,1.78046,1.78028,1.78028,9922616.0
2009-03-17 17:41:00,1.78027,1.78081,1.78027,1.78081,13985720.0
2009-03-17 17:42:00,1.78067,1.78067,1.78031,1.78033,113631531.0
2009-03-17 17:43:00,1.78034,1.78034,1.77999,1.77999,12060920.0
2009-03-17 17:44:00,1.78002,1.78022,1.77997,1.78018,5620271.0
2009-03-17 17:45:00,1.7803,1.78046,1.78027,1.78034,2598984.0
2009-03-17 17:46:00,1.78024,1.78024,1.7801,1.7801,59017192.0
2009-03-17 17:47:00,1.78014,1.78034,1.78013,1.7802,6971299.0
2009-03-17 17:48:00,1.78023,1.78046,1.78018,1.78046,6462939.0
2009-03-17 17:49:00,1.78053,1.78063,1.78051,1.78054,9639566.0
2009-03-17 17:50:00,1.78057,1.78081,1.78057,1.78081,7030907.0
2009-03-17 17:51:00,1.78107,1.78156,1.78107,1.78151,11851154.0
2009-03-17 17:52:00,1.78164,1.78177,1.78154,1.78157,2554538.0
2009-03-17 17:53:00,1.78156,1.78172,1.78021,1.78143,4104903.0
2009-03-17 17:54:00,1.78161,1.78189,1.78161,1.78189,30860796.0
2009-03-17 17:55:00,1.78194,1.78227,1.78194,1.78227,8459205.0
2009-03-17 17:56:00,1.78229,1.78229,1.78197,1.78197,2176573.0
2009-03-17 17:57:00,1.78197,1.78205,1.78176,1.78205,9141730.0
2009-03-17 17:58:00,1.78187,1.78187,1.78152,1.78155,2257348.0
2009-03-17 17:59:00,1.78146,1.78201,1.78145,1.78201,10600917.0
2009-03-17 18:00:00,1.78223,1.78245,1.78208,1.78208,5083888.0
2009-03-17 18:01:00,1.78201,1.78262,1.78201,1.78262,2633737.0
2009-03-17 18:02:00,1.78262,1.783,1.7825,1.783,19663539.0
2009-03-17 18:03:00,1.78287,1.78299,1.7828,1.7829,5561640.0
2009-03-17 18:04:00,1.78307,1.78341,1.78307,1.78321,4506350.0
2009-03-17 18:05:00,1.78319,1.78328,1.78319,1.78328,3105031.0
2009-03-17 18:06:00,1.78321,1.78321,1.78278,1.78278,116459374.0
2009-03-17 18:07:00,1.78271,1.78277,1.78239,1.78277,26084307.0
2009-03-17 18:08:00,1.78284,1.7829,1.78268,1.78268,11784993.0
2009-03-17 18:09:00,1.78268,1.78268,1.78241,1.78241,10479241.0
2009-03-17 18:10:00,1.78239,1.78239,1.78219,1.78219,3898314.0
2009-03-17 18:11:00,1.78213,1.78213,1.78191,1.78191,2820167.0
2009-03-17 18:12:00,1.78195,1.78195,1.78177,1.78177,6690395.0
2009-03-17 18:13:00,1.78165,1.78171,1.78141,1.78141,5766023.0
2009-03-17 18:14:00,1.78142,1.78142,1.78026,1.78042,67336966.0
2009-03-17 18:15:00,1.78042,1.78044,1.78027,1.78044,3757416.0
2009-03-17 18:16:00,1.78061,1.7808,1.78057,1.78078,6658187.0
2009-03-17 18:17:00,1.78072,1.78072,1.7798,1.7798,11837405.0
2009-03-17 18:18:00,1.77981,1.77993,1.77964,1.77983,3602195.0
2009-03-17 18:19:00,1.77956,1.77961,1.77929,1.77961,8639864.0
2009-03-17 18:20:00,1.77977,1.78006,1.77974,1.78005,8661042.0
2009-03-17 18:21:00,1.77994,1.77994,1.77973,1.77984,2697716.0
2009-03-17 18:22:00,1.77992,1.78018,1.77989,1.78018,11609744.0
2009-03-17 18:23:00,1.7801,1.7802,1.7797,1.7802,5004548.0
2009-03-17 18:24:00,1.78022,1.78045,1.78022,1.78045,2403052.0
2009-03-17 18:25:00,1.78045,1.78058,1.78039,1.78058,7240689.0
2009-03-17 18:26:00,1.78051,1.78059,1.78022,1.78022,36515726.0
2009-03-17 18:27:00,1.78007,1.78068,1.77991,1.78068,4739781.0
2009-03-17 18:28:00,1.78075,1.781,1.78051,1.78057,3745739.0
2009-03-17 18:29:00,1.78079,1.78122,1.78067,1.78122,8635818.0
2009-03-17 18:30:00,1.78124,1.78124,1.78102,1.78106,5228105.0
2009-03-17 18:31:00,1.78086,1.78092,1.78026,1.78026,21605717.0
2009-03-17 18:32:00,1.78028,1.78067,1.78026,1.78067,5824511.0
2009-03-17 18:33:00,1.7807,1.78088,1.78052,1.78087,4596041.0
2009-03-17 18:34:00,1.78106,1.78129,1.78085,1.78119,13613302.0
2009-03-17 18:35:00,1.78107,1.78107,1.78067,1.78106,4621530.0
2009-03-17 18:36:00,1.78098,1.78098,1.78075,1.78092,25387336.0
2009-03-17 18:37:00,1.78084,1.78084,1.78022,1.78022,7064566.0
2009-03-17 18:38:00,1.78022,1.78022,1.78006,1.78015,12747981.0
2009-03-17 18:39:00,1.7799,1.7799,1.77911,1.77913,9554396.0
2009-03-17 18:40:00,1.77913,1.77913,1.77853,1.77853,13408536.0
2009-03-17 18:41:00,1.77887,1.77887,1.77853,1.77853,3298519.0
2009-03-17 18:42:00,1.77845,1.77869,1.77837,1.77869,34598917.0
2009-03-17 18:43:00,1.77883,1.77913,1.77883,1.77904,8168975.0
2009-03-17 18:44:00,1.77912,1.77945,1.77912,1.77934,8117338.0
2009-03-17 18:45:00,1.7792,1.77934,1.77906,1.77906,2093897.0
2009-03-17 18:46:00,1.7789,1.7789,1.77847,1.77852,9197065.0
2009-03-17 18:47:00,1.77881,1.77911,1.77881,1.77906,965234.0
2009-03-17 18:48:00,1.77901,1.77912,1.77885,1.77912,3592781.0
2009-03-17 18:49:00,1.77927,1.77936,1.7792,1.77922,8705209.0
2009-03-17 18:50:00,1.77928,1.77986,1.77928,1.77986,3150897.0
2009-03-17 18:51:00,1.77979,1.77987,1.77963,1.77983,10629759.0
2009-03-17 18:52:00,1.77989,1.78054,1.77989,1.78047,5416510.0
2009-03-17 18:53:00,1.78045,1.7806,1.78014,1.7806,5048374.0
2009-03-17 18:54:00,1.78046,1.78046,1.77996,1.77996,14933570.0
2009-03-17 18:55:00,1.78,1.78018,1.77984,1.78018,8657146.0
2009-03-17 18:56:00,1.78023,1.78067,1.78022,1.78067,9945903.0
2009-03-17 18:57:00,1.7807,1.78091,1.78066,1.78091,873333.0
2009-03-17 18:58:00,1.78091,1.78159,1.78091,1.78159,3817440.0
2009-03-17 18:59:00,1.78165,1.7819,1.78165,1.78173,1699241.0
2009-03-17 19:00:00,1.78178,1.78208,1.78153,1.78208,29300123.0
2009-03-17 19:01:00,1.78216,1.78216,1.78134,1.78134,5488182.0
2009-03-17 19:02:00,1.7814,1.78157,1.7814,1.78155,5671769.0
2009-03-17 19:03:00,1.78168,1.78194,1.78168,1.78173,12331105.0
2009-03-17 19:04:00,1.7816,1.78177,1.78141,1.78177,8712218.0
2009-03-17 19:05:00,1.78192,1.78192,1.78172,1.78172,4526948.0
2009-03-17 19:06:00,1.78156,1.78156,1.78132,1.78132,2588104.0
2009-03-17 19:07:00,1.78121,1.78127,1.78102,1.7811,9897144.0
2009-03-17 19:08:00,1.7811,1.7811,1.78052,1.78052,7676672.0
2009-03-17 19:09:00,1.78046,1.78046,1.78039,1.78045,27924246.0
2009-03-17 19:10:00,1.78061,1.78092,1.78061,1.78092,3121768.0
2009-03-17 19:11:00,1.78084,1.78115,1.78074,1.78115,3510304.0
2009-03-17 19:12:00,1.78124,1.78149,1.78124,1.78149,40983277.0
2009-03-17 19:13:00,1.78154,1.78169,1.78154,1.78164,14149841.0
2009-03-17 19:14:00,1.78172,1.78207,1.78172,1.78207,1653795.0
2009-03-17 19:15:00,1.78224,1.78241,1.78224,1.78226,19820166.0
2009-03-17 19:16:00,1.78209,1.78209,1.78144,1.78144,8580826.0
2009-03-17 19:17:00,1.78132,1.78132,1.78073,1.78075,8197558.0
2009-03-17 19:18:00,1.78069,1.78069,1.78021,1.78021,4383432.0
2009-03-17 19:19:00,1.7801,1.78012,1.77999,1.78001,7329372.0
2009-03-17 19:20:00,1.78005,1.78011,1.77999,1.77999,4218761.0
2009-03-17 19:21:00,1.77983,1.77987,1.77974,1.77987,6769648.0
2009-03-17 19:22:00,1.77997,1.77998,1.77988,1.77988,13698672.0
2009-03-17 19:23:00,1.77979,1.77979,1.77942,1.77975,4122909.0
2009-03-17 19:24:00,1.77974,1.77993,1.77974,1.77993,9347632.0
2009-03-17 19:25:00,1.78003,1.78007,1.7799,1.77997,4367512.0
2009-03-17 19:26:00,1.77998,1.78031,1.77998,1.78031,18501227.0
2009-03-17 19:27:00,1.78018,1.78019,1.78004,1.78004,4378660.0
2009-03-17 19:28:00,1.78002,1.78002,1.77978,1.77985,4814055.0
2009-03-17 19:29:00,1.77982,1.77982,1.7796,1.77961,11234618.0
2009-03-17 19:30:00,1.77942,1.77942,1.77922,1.77922,11472681.0
2009-03-17 19:31:00,1.7792,1.7792,1.77847,1.77847,18073037.0
2009-03-17 19:32:00,1.77843,1.77843,1.77811,1.77825,6943389.0
2009-03-17 19:33:00,1.77812,1.77848,1.77812,1.77846,8208110.0
2009-03-17 19:34:00,1.77852,1.77941,1.77852,1.77941,8167544.0
2009-03-17 19:35:00,1.77958,1.77977,1.77958,1.77977,7100883.0
2009-03-17 19:36:00,1.77988,1.78005,1.77951,1.78005,4075761.0
2009-03-17 19:37:00,1.78003,1.78047,1.78,1.78047,5343626.0
2009-03-17 19:38:00,1.78045,1.78061,1.78045,1.78057,2424247.0
2009-03-17 19:39:00,1.78074,1.78092,1.78073,1.78078,10284063.0
2009-03-17 19:40:00,1.78103,1.78155,1.78103,1.78155,17450141.0
2009-03-17 19:41:00,1.78138,1.78194,1.78138,1.7819,52618998.0
2009-03-17 19:42:00,1.78199,1.78223,1.78199,1.78223,5987331.0
2009-03-17 19:43:00,1.78225,1.78252,1.78211,1.7825,13775027.0
2009-03-17 19:44:00,1.78225,1.78288,1.78225,1.78288,14200120.0
2009-03-17 19:45:00,1.78289,1.78316,1.78289,1.78289,2211748.0
2009-03-17 19:46:00,1.78269,1.78269,1.78223,1.78238,9796013.0
2009-03-17 19:47:00,1.78233,1.78233,1.78194,1.78194,4492273.0
2009-03-17 19:48:00,1.78195,1.78214,1.78191,1.78201,1671488.0
2009-03-17 19:49:00,1.78197,1.783,1.78197,1.78299,7864022.0
2009-03-17 19:50:00,1.78283,1.78286,1.78241,1.78241,2560194.0
2009-03-17 19:51:00,1.78248,1.78263,1.78232,1.78249,9527274.0
2009-03-17 19:52:00,1.78259,1.78259,1.78231,1.78231,9815414.0
2009-03-17 19:53:00,1.78226,1.78233,1.78201,1.78233,4164327.0
2009-03-17 19:54:00,1.7825,1.78271,1.7811,1.78248,3261863.0
2009-03-17 19:55:00,1.78256,1.7828,1.78256,1.7828,3356690.0
2009-03-17 19:56:00,1.78284,1.78309,1.78283,1.78309,2997288.0
2009-03-17 19:57:00,1.7833,1.78354,1.7833,1.78354,4485459.0
2009-03-17 19:58:00,1.78354,1.78355,1.78336,1.78338,7396609.0
2009-03-17 19:59:00,1.78343,1.78405,1.78315,1.78405,9532538.0
2009-03-17 20:00:00,1.78415,1.78432,1.78385,1.78385,22451569.0
2009-03-17 20:01:00,1.78404,1.78409,1.78373,1.78409,4792914.0
2009-03-17 20:02:00,1.78403,1.78422,1.78403,1.78422,2287176.0
2009-03-17 20:03:00,1.78428,1.78442,1.78427,1.78433,6119627.0
2009-03-17 20:04:00,1.78439,1.78455,1.78439,1.78455,7020937.0
2009-03-17 20:05:00,1.78455,1.78455,1.78432,1.78432,11843815.0
2009-03-17 20:06:00,1.78424,1.78424,1.78377,1.78401,3898468.0
2009-03-17 20:07:00,1.78414,1.78428,1.78414,1.78415,2801275.0
2009-03-17 20:08:00,1.78403,1.78403,1.78382,1.78383,5110694.0
2009-03-17 20:09:00,1.78366,1.78366,1.78345,1.78357,2938374.0
2009-03-17 20:10:00,1.78357,1.78357,1.78354,1.78355,7553269.0
2009-03-17 20:11:00,1.78353,1.7842,1.78353,1.7842,13361927.0
2009-03-17 20:12:00,1.78422,1.78422,1.78375,1.78384,8161381.0
2009-03-17 20:13:00,1.78364,1.78364,1.78329,1.78329,8433556.0
2009-03-17 20:14:00,1.78323,1.78323,1.78304,1.78313,15588625.0
2009-03-17 20:15:00,1.78327,1.78358,1.78327,1.78358,11213445.0
2009-03-17 20:16:00,1.78357,1.78359,1.78341,1.78341,10117812.0
2009-03-17 20:17:00,1.78333,1.78357,1.78333,1.78357,31070445.0
2009-03-17 20:18:00,1.78359,1.78367,1.78332,1.78332,2554470.0
2009-03-17 20:19:00,1.78334,1.78383,1.78334,1.78383,4341822.0
2009-03-17 20:20:00,1.78389,1.78402,1.7837,1.78402,4830627.0
2009-03-17 20:21:00,1.78413,1.78424,1.78405,1.78409,6972739.0
2009-03-17 20:22:00,1.78407,1.78412,1.78402,1.78405,47640390.0
2009-03-17 20:23:00,1.78403,1.78403,1.78393,1.78399,5582746.0
2009-03-17 20:24:00,1.78402,1.78423,1.78402,1.78423,8879574.0
2009-03-17 20:25:00,1.7841,1.7841,1.78359,1.78359,6730331.0
2009-03-17 20:26:00,1.7835,1.7835,1.78309,1.78309,7201906.0
2009-03-17 20:27:00,1.78294,1.78294,1.78236,1.7825,5303621.0
2009-03-17 20:28:00,1.78262,1.78278,1.78262,1.78277,16467333.0
2009-03-17 20:29:00,1.78273,1.7829,1.78245,1.7829,7018233.0
2009-03-17 20:30:00,1.78282,1.78296,1.78247,1.78247,43795860.0
2009-03-17 20:31:00,1.78242,1.78246,1.78229,1.78245,6314615.0
2009-03-17 20:32:00,1.7825,1.78273,1.7825,1.78273,5722470.0
2009-03-17 20:33:00,1.78278,1.7828,1.7827,1.7827,3076899.0
2009-03-17 20:34:00,1.78263,1.78263,1.78223,1.78223,9812851.0
2009-03-17 20:35:00,1.78223,1.78236,1.78223,1.78227,9262154.0
2009-03-17 20:36:00,1.78225,1.78235,1.78215,1.78215,4421985.0
2009-03-17 20:37:00,1.78214,1.7823,1.78214,1.7823,8246795.0
2009-03-17 20:38:00,1.78218,1.78218,1.78172,1.78172,9568052.0
2009-03-17 20:39:00,1.7817,1.7819,1.78134,1.7819,1893572.0
2009-03-17 20:40:00,1.78179,1.78179,1.78141,1.78141,1757208.0
2009-03-17 20:41:00,1.78131,1.78131,1.78113,1.78116,6869957.0
2009-03-17 20:42:00,1.78129,1.78159,1.78093,1.78159,5403363.0
2009-03-17 20:43:00,1.78168,1.78217,1.78168,1.78217,5560990.0
2009-03-17 20:44:00,1.78214,1.7823,1.78204,1.78216,15242771.0
2009-03-17 20:45:00,1.78228,1.78228,1.78212,1.78214,4846249.0
2009-03-17 20:46:00,1.78193,1.78211,1.7818,1.78211,2755058.0
2009-03-17 20:47:00,1.78213,1.78213,1.78195,1.78196,3348916.0
2009-03-17 20:48:00,1.78201,1.78201,1.78182,1.78182,10047752.0
2009-03-17 20:49:00,1.78174,1.78179,1.78154,1.78154,2214880.0
2009-03-17 20:50:00,1.7814,1.7814,1.78093,1.78093,7130021.0
2009-03-17 20:51:00,1.78082,1.78095,1.78069,1.78079,5110469.0
2009-03-17 20:52:00,1.78074,1.78079,1.78071,1.78073,10522548.0
2009-03-17 20:53:00,1.78074,1.78087,1.78074,1.78078,4064920.0
2009-03-17 20:54:00,1.78093,1.78126,1.78088,1.78126,4774518.0
2009-03-17 20:55:00,1.78125,1.78125,1.78106,1.78114,7178688.0
2009-03-17 20:56:00,1.78103,1.78103,1.78069,1.78069,7198170.0
2009-03-17 20:57:00,1.7808,1.7808,1.78062,1.78062,13477807.0
2009-03-17 20:58:00,1.78074,1.78092,1.78058,1.78092,1079340.0
2009-03-17 20:59:00,1.78111,1.78157,1.78111,1.78156,4416849.0
2009-03-17 21:00:00,1.78156,1.78171,1.78152,1.78171,6976902.0
2009-03-17 21:01:00,1.7818,1.78202,1.78174,1.78174,5188217.0
2009-03-17 21:02:00,1.78168,1.78183,1.78168,1.78183,9104088.0
2009-03-17 21:03:00,1.782,1.78225,1.782,1.78225,2703494.0
2009-03-17 21:04:00,1.78225,1.78225,1.78204,1.78222,5199498.0
2009-03-17 21:05:00,1.78236,1.78253,1.78233,1.78253,3758557.0
2009-03-17 21:06:00,1.78258,1.78303,1.78258,1.78303,2774262.0
2009-03-17 21:07:00,1.78293,1.78307,1.7829,1.78294,645371.0
2009-03-17 21:08:00,1.78305,1.78305,1.78269,1.78273,8556006.0
2009-03-17 21:09:00,1.78263,1.78274,1.78247,1.78247,1085317.0
2009-03-17 21:10:00,1.78238,1.78282,1.78238,1.78282,2430491.0
2009-03-17 21:11:00,1.78304,1.78329,1.78304,1.78321,2973808.0
2009-03-17 21:12:00,1.78329,1.7836,1.78329,1.7836,3364820.0
2009-03-17 21:13:00,1.78353,1.78353,1.7828,1.7828,2730019.0
2009-03-17 21:14:00,1.78307,1.78318,1.78298,1.78307,2833871.0
2009-03-17 21:15:00,1.78301,1.78301,1.78236,1.78269,4719218.0
2009-03-17 21:16:00,1.78254,1.78268,1.78254,1.78264,4309368.0
2009-03-17 21:17:00,1.78273,1.78278,1.78265,1.78266,11409027.0
2009-03-17 21:18:00,1.78245,1.78246,1.7822,1.78229,6079037.0
2009-03-17 21:19:00,1.78226,1.78229,1.7822,1.78229,5437376.0
2009-03-17 21:20:00,1.78223,1.78223,1.78183,1.78189,5930883.0
2009-03-17 21:21:00,1.782,1.7821,1.78194,1.78194,15761651.0
2009-03-17 21:22:00,1.78188,1.78188,1.78154,1.78158,15632131.0
2009-03-17 21:23:00,1.78155,1.78155,1.78116,1.78116,8324408.0
2009-03-17 21:24:00,1.78107,1.78138,1.78107,1.78122,5507316.0
2009-03-17 21:25:00,1.78114,1.78124,1.78107,1.78113,5785771.0
2009-03-17 21:26:00,1.78112,1.78148,1.78112,1.78148,14489280.0
2009-03-17 21:27:00,1.78166,1.782,1.78162,1.78189,13228369.0
2009-03-17 21:28:00,1.78208,1.78226,1.78206,1.78226,16670159.0
2009-03-17 21:29:00,1.78227,1.78267,1.78227,1.78254,2072485.0
2009-03-17 21:30:00,1.78266,1.78283,1.78266,1.78271,8622588.0
2009-03-17 21:31:00,1.78264,1.78264,1.78242,1.78248,23489833.0
2009-03-17 21:32:00,1.78236,1.78252,1.7823,1.78252,3419509.0
2009-03-17 21:33:00,1.78247,1.78249,1.78238,1.78239,21961922.0
2009-03-17 21:34:00,1.7822,1.78233,1.78212,1.78221,1203192.0
2009-03-17 21:35:00,1.78201,1.78201,1.78174,1.78197,4519533.0
2009-03-17 21:36:00,1.78211,1.78244,1.78211,1.7823,5160528.0
2009-03-17 21:37:00,1.78224,1.78224,1.78191,1.78193,1839005.0
2009-03-17 21:38:00,1.78201,1.78202,1.78194,1.78195,2645414.0
2009-03-17 21:39:00,1.78225,1.7824,1.78225,1.78227,21765444.0
2009-03-17 21:40:00,1.78235,1.78263,1.78235,1.7826,3783432.0
2009-03-17 21:41:00,1.7828,1.7828,1.78263,1.78263,2395266.0
2009-03-17 21:42:00,1.78269,1.7827,1.78254,1.78254,4444716.0
2009-03-17 21:43:00,1.78247,1.78247,1.78229,1.78243,4997378.0
2009-03-17 21:44:00,1.78223,1.78223,1.78189,1.78214,11382653.0
2009-03-17 21:45:00,1.78225,1.78225,1.78174,1.78175,3449962.0
2009-03-17 21:46:00,1.78173,1.7819,1.78173,1.78184,3976294.0
2009-03-17 21:47:00,1.78167,1.7818,1.78136,1.7818,10352032.0
2009-03-17 21:48:00,1.78157,1.78159,1.78139,1.78159,18855349.0
2009-03-17 21:49:00,1.78164,1.7817,1.78152,1.78152,2342034.0
2009-03-17 21:50:00,1.78155,1.78161,1.78152,1.78156,9599103.0
2009-03-17 21:51:00,1.78154,1.78175,1.78154,1.7816,13662600.0
2009-03-17 21:52:00,1.78136,1.78136,1.78114,1.78114,7337528.0
2009-03-17 21:53:00,1.78104,1.78117,1.781,1.781,18348279.0
2009-03-17 21:54:00,1.78097,1.78112,1.78097,1.78103,3586716.0
2009-03-17 21:55:00,1.78108,1.78121,1.78089,1.78121,3578036.0
2009-03-17 21:56:00,1.78115,1.78115,1.78102,1.78108,11391778.0
2009-03-17 21:57:00,1.78101,1.78103,1.78084,1.78095,21735781.0
2009-03-17 21:58:00,1.78065,1.78065,1.78025,1.78037,1651949.0
2009-03-17 21:59:00,1.7804,1.78063,1.7804,1.7805,29945776.0
2009-03-17 22:00:00,1.78035,1.78072,1.78035,1.78072,7870632.0
2009-03-17 22:01:00,1.78089,1.78104,1.78073,1.78104,13024575.0
2009-03-17 22:02:00,1.78108,1.78123,1.78096,1.78123,6611572.0
2009-03-17 22:03:00,1.78145,1.78167,1.78142,1.78167,16355161.0
2009-03-17 22:04:00,1.78153,1.78162,1.78148,1.78148,8887489.0
2009-03-17 22:05:00,1.78177,1.78228,1.78171,1.78228,5861499.0
2009-03-17 22:06:00,1.78245,1.78272,1.78245,1.78253,13290740.0
2009-03-17 22:07:00,1.78254,1.78296,1.78254,1.78296,9162946.0
2009-03-17 22:08:00,1.78308,1.78312,1.78295,1.78296,6536624.0
2009-03-17 22:09:00,1.78286,1.78305,1.78286,1.78305,10043004.0
2009-03-17 22:10:00,1.78293,1.78293,1.78257,1.78257,38931516.0
2009-03-17 22:11:00,1.78259,1.78259,1.78167,1.78167,2928872.0
2009-03-17 22:12:00,1.78169,1.78169,1.78145,1.78146,2079861.0
2009-03-17 22:13:00,1.7814,1.7814,1.78115,1.78128,4489784.0
2009-03-17 22:14:00,1.78112,1.78112,1.78052,1.78052,9526384.0
2009-03-17 22:15:00,1.78056,1.78065,1.78009,1.78048,5317700.0
2009-03-17 22:16:00,1.78031,1.78031,1.77991,1.7801,6077940.0
2009-03-17 22:17:00,1.78039,1.78045,1.78039,1.7804,19065653.0
2009-03-17 22:18:00,1.78052,1.78079,1.78052,1.78071,12708775.0
2009-03-17 22:19:00,1.78073,1.78083,1.78073,1.78083,17741858.0
2009-03-17 22:20:00,1.78075,1.781,1.78075,1.781,16578980.0
2009-03-17 22:21:00,1.78111,1.78111,1.78099,1.78099,8526074.0
2009-03-17 22:22:00,1.78099,1.78099,1.78084,1.78085,2934528.0
2009-03-17 22:23:00,1.78084,1.78089,1.78074,1.78089,12067195.0
2009-03-17 22:24:00,1.78093,1.78124,1.78093,1.78124,2215136.0
2009-03-17 22:25:00,1.78119,1.78156,1.78119,1.78149,3624101.0
2009-03-17 22:26:00,1.78135,1.78135,1.78076,1.78126,21545702.0
2009-03-17 22:27:00,1.78133,1.78143,1.78118,1.78143,4623742.0
2009-03-17 22:28:00,1.78151,1.78178,1.78146,1.7816,7302625.0
2009-03-17 22:29:00,1.78156,1.78156,1.78138,1.78145,2932783.0
2009-03-17 22:30:00,1.78151,1.78156,1.7814,1.78156,22797486.0
2009-03-17 22:31:00,1.78157,1.78165,1.78152,1.78154,4124160.0
2009-03-17 22:32:00,1.78154,1.78162,1.78139,1.78139,6445623.0
2009-03-17 22:33:00,1.78129,1.78147,1.78123,1.78123,3840581.0
2009-03-17 22:34:00,1.78117,1.78128,1.78098,1.78126,9438246.0
2009-03-17 22:35:00,1.78135,1.78145,1.78122,1.78138,4416023.0
2009-03-17 22:36:00,1.78146,1.78165,1.78141,1.78149,5673232.0
2009-03-17 22:37:00,1.78164,1.78164,1.78152,1.78153,21565991.0
2009-03-17 22:38:00,1.78149,1.78149,1.7812,1.78143,6315699.0
2009-03-17 22:39:00,1.78139,1.78175,1.78139,1.78145,5195072.0
2009-03-17 22:40:00,1.78144,1.78158,1.78142,1.78154,20951969.0
2009-03-17 22:41:00,1.78161,1.78177,1.78158,1.78177,3886542.0
2009-03-17 22:42:00,1.78183,1.78194,1.78118,1.78194,13909923.0
2009-03-17 22:43:00,1.78187,1.78187,1.78154,1.78159,6839241.0
2009-03-17 22:44:00,1.78131,1.78147,1.78119,1.78147,17130666.0
2009-03-17 22:45:00,1.78164,1.78175,1.78162,1.78175,6511262.0
2009-03-17 22:46:00,1.78178,1.78208,1.78178,1.78208,13834425.0
2009-03-17 22:47:00,1.78214,1.78219,1.78205,1.78208,5720654.0
2009-03-17 22:48:00,1.78186,1.78186,1.78152,1.78164,9881335.0
2009-03-17 22:49:00,1.7819,1.78207,1.78168,1.78207,11507848.0
2009-03-17 22:50:00,1.78214,1.78222,1.78214,1.78222,20775894.0
2009-03-17 22:51:00,1.78223,1.78239,1.78223,1.78239,11736158.0
2009-03-17 22:52:00,1.78221,1.78221,1.78155,1.78155,1744380.0
2009-03-17 22:53:00,1.78165,1.78219,1.78165,1.78217,14056111.0
2009-03-17 22:54:00,1.78211,1.78231,1.78211,1.78226,14970820.0
2009-03-17 22:55:00,1.78235,1.78238,1.78228,1.78228,4409846.0
2009-03-17 22:56:00,1.78228,1.78231,1.78211,1.78217,5195985.0
2009-03-17 22:57:00,1.78204,1.78232,1.78204,1.78222,19387645.0
2009-03-17 22:58:00,1.78227,1.78228,1.78203,1.78213,7328475.0
2009-03-17 22:59:00,1.78212,1.78212,1.78194,1.78195,6833549.0
2009-03-17 23:00:00,1.78189,1.78195,1.78186,1.7819,9148534.0
2009-03-17 23:01:00,1.78181,1.78181,1.78146,1.78146,2024935.0
2009-03-17 23:02:00,1.78159,1.7819,1.7813,1.7819,15664362.0
2009-03-17 23:03:00,1.78185,1.78185,1.78141,1.78149,44378645.0
2009-03-17 23:04:00,1.78164,1.78168,1.78162,1.78168,22814236.0
2009-03-17 23:05:00,1.78178,1.78178,1.78154,1.78165,22187321.0
2009-03-17 23:06:00,1.78175,1.78187,1.78171,1.78187,7103134.0
2009-03-17 23:07:00,1.78183,1.78183,1.78163,1.78165,13314797.0
2009-03-17 23:08:00,1.78175,1.78201,1.78175,1.78201,17567923.0
2009-03-17 23:09:00,1.78192,1.7823,1.78192,1.78211,5943447.0
2009-03-17 23:10:00,1.78211,1.78211,1.78202,1.78211,4198400.0
2009-03-17 23:11:00,1.78213,1.78213,1.78199,1.78207,2270111.0
2009-03-17 23:12:00,1.78215,1.78224,1.78202,1.78202,21139327.0
2009-03-17 23:13:00,1.78187,1.78206,1.78179,1.78206,1936718.0
2009-03-17 23:14:00,1.78209,1.78245,1.78209,1.78245,4165780.0
2009-03-17 23:15:00,1.78245,1.78245,1.78164,1.78164,13719811.0
2009-03-17 23:16:00,1.78131,1.78155,1.781,1.78155,9072079.0
2009-03-17 23:17:00,1.78173,1.78231,1.78173,1.78231,5293954.0
2009-03-17 23:18:00,1.78214,1.78249,1.78179,1.7824,10036464.0
2009-03-17 23:19:00,1.78236,1.78267,1.78236,1.78267,2255277.0
2009-03-17 23:20:00,1.78272,1.78295,1.78242,1.78295,1702456.0
2009-03-17 23:21:00,1.78308,1.78318,1.78308,1.78311,14880598.0
2009-03-17 23:22:00,1.7831,1.7831,1.78297,1.78304,6634528.0
2009-03-17 23:23:00,1.78294,1.78307,1.78294,1.78302,1789502.0
2009-03-17 23:24:00,1.78296,1.78309,1.78295,1.78308,5644913.0
2009-03-17 23:25:00,1.78316,1.78349,1.78278,1.78349,5110094.0
2009-03-17 23:27:00,1.78347,1.7837,1.78347,1.78364,7075599.0
2009-03-17 23:28:00,1.78363,1.78363,1.78343,1.78354,1816808.0
2009-03-17 23:29:00,1.7834,1.78362,1.7834,1.78362,2544810.0
2009-03-17 23:30:00,1.78358,1.784,1.78358,1.78377,11725092.0
2009-03-17 23:31:00,1.78357,1.78357,1.78333,1.78333,6716699.0
2009-03-17 23:32:00,1.78336,1.78336,1.78298,1.78298,64951717.0
2009-03-17 23:33:00,1.78292,1.78305,1.78282,1.78286,16365742.0
2009-03-17 23:34:00,1.78296,1.7832,1.78288,1.78303,2568698.0
2009-03-17 23:35:00,1.78303,1.7834,1.78302,1.7834,34769570.0
2009-03-17 23:36:00,1.78324,1.78324,1.78248,1.78248,7526337.0
2009-03-17 23:37:00,1.78213,1.78275,1.78213,1.78264,43203223.0
2009-03-17 23:38:00,1.7827,1.78295,1.78266,1.78292,6945296.0
2009-03-17 23:39:00,1.78289,1.78289,1.78132,1.78264,797213.0
2009-03-17 23:40:00,1.78248,1.783,1.78243,1.78255,12146179.0
2009-03-17 23:41:00,1.78302,1.78307,1.78293,1.78302,3703398.0
2009-03-17 23:42:00,1.78293,1.78302,1.78271,1.78271,3575892.0
2009-03-17 23:43:00,1.7827,1.78273,1.78231,1.78273,47225214.0
2009-03-17 23:44:00,1.78272,1.78272,1.78251,1.78251,3133592.0
2009-03-17 23:45:00,1.78238,1.78238,1.78187,1.78187,1437801.0
2009-03-17 23:46:00,1.78185,1.78193,1.7817,1.7817,6979132.0
2009-03-17 23:47:00,1.78176,1.78176,1.78151,1.78151,6555527.0
2009-03-17 23:48:00,1.78148,1.78155,1.78138,1.78141,6654580.0
2009-03-17 23:49:00,1.78131,1.78132,1.7812,1.7812,12758172.0
2009-03-17 23:50:00,1.78109,1.78128,1.78099,1.78128,5168574.0
2009-03-17 23:51:00,1.7813,1.78163,1.7813,1.78163,28633962.0
2009-03-17 23:52:00,1.78153,1.78153,1.78136,1.78146,4827502.0
2009-03-17 23:53:00,1.78161,1.78169,1.78157,1.78157,2646901.0
2009-03-17 23:54:00,1.78151,1.78172,1.78148,1.7815,5999265.0
2009-03-17 23:55:00,1.7815,1.78173,1.7815,1.78173,3240672.0
2009-03-17 23:56:00,1.78168,1.78168,1.78145,1.78166,11285325.0
2009-03-17 23:57:00,1.78184,1.78222,1.78184,1.78222,4163647.0
2009-03-17 23:58:00,1.78231,1.78242,1.78188,1.78236,8850394.0
2009-03-17 23:59:00,1.78235,1.7824,1.78229,1.78239,7182488.0
2009-03-18 00:00:00,1.78225,1.78225,1.78124,1.78124,8054121.0
2009-03-18 00:01:00,1.78112,1.78112,1.7807,1.7807,6500568.0
2009-03-18 00:02:00,1.78063,1.78082,1.78011,1.78011,12476291.0
2009-03-18 00:03:00,1.78061,1.78061,1.78024,1.78024,2215871.0
2009-03-18 00:04:00,1.78033,1.78056,1.78033,1.78051,20058097.0
2009-03-18 00:05:00,1.78055,1.78097,1.78055,1.78097,2241626.0
2009-03-18 00:06:00,1.78081,1.78081,1.78057,1.78057,8394136.0
2009-03-18 00:07:00,1.78059,1.78066,1.78047,1.78047,21418122.0
2009-03-18 00:08:00,1.78058,1.78059,1.78043,1.78045,4194695.0
2009-03-18 00:09:00,1.78019,1.78041,1.78013,1.78041,2606899.0
2009-03-18 00:10:00,1.78042,1.78077,1.78036,1.78051,4998195.0
2009-03-18 00:11:00,1.78034,1.78056,1.78019,1.78056,25131837.0
2009-03-18 00:12:00,1.78053,1.78066,1.78053,1.78056,12312756.0
2009-03-18 00:13:00,1.78063,1.78063,1.78041,1.7806,3730334.0
2009-03-18 00:14:00,1.78076,1.78088,1.78076,1.78084,6236668.0
2009-03-18 00:15:00,1.78076,1.78087,1.78058,1.78087,1854719.0
2009-03-18 00:16:00,1.78079,1.78079,1.7806,1.78065,5724233.0
2009-03-18 00:17:00,1.78064,1.7809,1.78064,1.7809,18128578.0
2009-03-18 00:18:00,1.78091,1.78121,1.78091,1.78121,7948628.0
2009-03-18 00:19:00,1.78122,1.78153,1.78122,1.78153,15245448.0
2009-03-18 00:20:00,1.78167,1.78183,1.78167,1.78183,10256635.0
2009-03-18 00:21:00,1.7819,1.78196,1.78174,1.78174,5398658.0
2009-03-18 00:22:00,1.78152,1.78152,1.78132,1.78152,12652190.0
2009-03-18 00:23:00,1.78151,1.78166,1.78151,1.78166,15430737.0
2009-03-18 00:24:00,1.78152,1.78152,1.78112,1.78129,7927713.0
2009-03-18 00:25:00,1.78131,1.78154,1.78131,1.78154,7778756.0
2009-03-18 00:26:00,1.78131,1.78131,1.78116,1.78116,2906594.0
2009-03-18 00:27:00,1.78115,1.78128,1.78095,1.78128,2424766.0
2009-03-18 00:28:00,1.78123,1.78132,1.78119,1.78121,26923290.0
2009-03-18 00:29:00,1.78147,1.78159,1.78143,1.78153,6878643.0
2009-03-18 00:30:00,1.78156,1.78173,1.78147,1.7817,7093323.0
2009-03-18 00:31:00,1.78159,1.78167,1.78126,1.78161,6449932.0
2009-03-18 00:32:00,1.78165,1.78182,1.78165,1.78177,3966436.0
2009-03-18 00:33:00,1.78181,1.78181,1.78138,1.78138,27662981.0
2009-03-18 00:34:00,1.78136,1.78148,1.7813,1.78136,5514928.0
2009-03-18 00:35:00,1.78142,1.78142,1.78103,1.78103,2620916.0
2009-03-18 00:36:00,1.78143,1.7818,1.78143,1.7818,4698237.0
2009-03-18 00:37:00,1.78193,1.78203,1.78174,1.78203,8286415.0
2009-03-18 00:38:00,1.78198,1.78249,1.78198,1.78249,7105473.0
2009-03-18 00:39:00,1.78232,1.78232,1.78209,1.78209,31004164.0
2009-03-18 00:40:00,1.78202,1.78264,1.78199,1.78264,9773438.0
2009-03-18 00:41:00,1.78275,1.7834,1.78275,1.7834,12991101.0
2009-03-18 00:42:00,1.78347,1.78347,1.7832,1.7832,8582392.0
2009-03-18 00:43:00,1.78316,1.78316,1.78302,1.78303,16249536.0
2009-03-18 00:44:00,1.78311,1.78327,1.78295,1.78295,2738434.0
2009-03-18 00:45:00,1.78288,1.78294,1.78276,1.78294,6808014.0
2009-03-18 00:46:00,1.78281,1.78291,1.78273,1.78291,9528259.0
2009-03-18 00:47:00,1.78296,1.78296,1.78269,1.78269,17104745.0
2009-03-18 00:48:00,1.78262,1.78278,1.78255,1.78273,4825800.0
2009-03-18 00:49:00,1.7829,1.78311,1.7829,1.78297,14995587.0
2009-03-18 00:50:00,1.78289,1.78289,1.7826,1.78261,5271481.0
2009-03-18 00:51:00,1.7827,1.78282,1.78259,1.78282,11810359.0
2009-03-18 00:52:00,1.78278,1.78278,1.78265,1.78272,39049745.0
2009-03-18 00:53:00,1.78271,1.78273,1.7826,1.7826,3961823.0
2009-03-18 00:54:00,1.78241,1.78263,1.78241,1.78263,7434808.0
2009-03-18 00:55:00,1.78271,1.78279,1.78266,1.78272,15301033.0
2009-03-18 00:56:00,1.78271,1.78275,1.78258,1.78258,10170888.0
2009-03-18 00:57:00,1.78266,1.78285,1.78265,1.78265,2600016.0
2009-03-18 00:58:00,1.78273,1.78284,1.78272,1.78279,4227449.0
2009-03-18 00:59:00,1.7828,1.78287,1.78265,1.78285,4370626.0
2009-03-18 01:00:00,1.78286,1.78289,1.78273,1.78289,7048179.0
2009-03-18 01:01:00,1.783,1.78332,1.783,1.78332,6539160.0
2009-03-18 01:02:00,1.78343,1.78348,1.78325,1.78338,1656408.0
2009-03-18 01:03:00,1.78328,1.78345,1.78317,1.78317,4359200.0
2009-03-18 01:04:00,1.7831,1.7831,1.78282,1.78282,22709086.0
2009-03-18 01:05:00,1.78284,1.78284,1.78258,1.78258,4975245.0
2009-03-18 01:06:00,1.78243,1.78279,1.78243,1.78268,4155609.0
2009-03-18 01:07:00,1.78281,1.78306,1.78261,1.78306,8561723.0
2009-03-18 01:08:00,1.78305,1.78305,1.7829,1.7829,8080218.0
2009-03-18 01:09:00,1.7827,1.78273,1.78256,1.78273,4898317.0
2009-03-18 01:10:00,1.78286,1.78288,1.7826,1.7826,10260946.0
2009-03-18 01:11:00,1.78261,1.78267,1.78252,1.78252,2461849.0
2009-03-18 01:12:00,1.78257,1.78267,1.78257,1.78258,1209445.0
2009-03-18 01:13:00,1.78249,1.78249,1.78233,1.78241,4090678.0
2009-03-18 01:14:00,1.78242,1.78242,1.78229,1.78236,3078985.0
2009-03-18 01:15:00,1.78234,1.78281,1.78233,1.78281,8933366.0
2009-03-18 01:16:00,1.78259,1.78266,1.78246,1.78246,5296069.0
2009-03-18 01:17:00,1.78239,1.78239,1.78214,1.78228,7705575.0
2009-03-18 01:18:00,1.78238,1.78253,1.78227,1.78238,6252229.0
2009-03-18 01:19:00,1.78239,1.78317,1.78239,1.78317,13884755.0
2009-03-18 01:20:00,1.78323,1.78333,1.78298,1.78298,1172394.0
2009-03-18 01:21:00,1.78285,1.78285,1.78265,1.78276,9234406.0
2009-03-18 01:22:00,1.78285,1.78293,1.78239,1.78293,10020287.0
2009-03-18 01:23:00,1.78299,1.78306,1.78297,1.78306,2285906.0
2009-03-18 01:24:00,1.78317,1.78324,1.78314,1.78324,5316274.0
2009-03-18 01:25:00,1.7832,1.78323,1.78283,1.78313,3967640.0
2009-03-18 01:26:00,1.7832,1.78327,1.78304,1.78304,6908285.0
2009-03-18 01:27:00,1.78313,1.78323,1.78306,1.78312,7809866.0
2009-03-18 01:28:00,1.78315,1.78328,1.78315,1.78323,11265523.0
2009-03-18 01:29:00,1.78312,1.78322,1.78312,1.78322,14526217.0
2009-03-18 01:30:00,1.78326,1.78326,1.78271,1.78271,3239212.0
2009-03-18 01:31:00,1.78256,1.78264,1.78248,1.78264,8792623.0
2009-03-18 01:32:00,1.78252,1.78263,1.78234,1.78259,1175871.0
2009-03-18 01:33:00,1.78268,1.78284,1.78268,1.78283,5264583.0
2009-03-18 01:34:00,1.78274,1.78274,1.78245,1.78245,4958745.0
2009-03-18 01:35:00,1.78237,1.78237,1.78223,1.78223,19207327.0
2009-03-18 01:36:00,1.78216,1.78263,1.78216,1.78251,17426355.0
2009-03-18 01:37:00,1.78263,1.78294,1.78147,1.78147,5400516.0
2009-03-18 01:38:00,1.78299,1.78338,1.78277,1.78338,5345037.0
2009-03-18 01:39:00,1.78341,1.78362,1.78341,1.78354,11781831.0
2009-03-18 01:40:00,1.78364,1.7838,1.78363,1.7838,2461882.0
2009-03-18 01:41:00,1.78398,1.78398,1.78369,1.78384,1044643.0
2009-03-18 01:42:00,1.7839,1.7843,1.78388,1.7843,4137934.0
2009-03-18 01:43:00,1.78438,1.78463,1.78438,1.78449,764006.0
2009-03-18 01:44:00,1.78448,1.78448,1.78425,1.78428,4341362.0
2009-03-18 01:45:00,1.78421,1.78435,1.78366,1.78435,3453494.0
2009-03-18 01:46:00,1.78436,1.78436,1.78416,1.78417,31473986.0
2009-03-18 01:47:00,1.78415,1.78461,1.78415,1.78449,12945192.0
2009-03-18 01:48:00,1.78437,1.78448,1.78418,1.78422,17107524.0
2009-03-18 01:49:00,1.78422,1.7845,1.78296,1.78296,5264239.0
2009-03-18 01:50:00,1.78434,1.78434,1.78421,1.78432,9592386.0
2009-03-18 01:51:00,1.78433,1.78442,1.7843,1.78437,4889597.0
2009-03-18 01:52:00,1.78431,1.78438,1.78424,1.78438,5622036.0
2009-03-18 01:53:00,1.78444,1.78444,1.78302,1.78421,914588.0
2009-03-18 01:54:00,1.78407,1.78437,1.78407,1.78436,5140869.0
2009-03-18 01:55:00,1.78427,1.78427,1.78397,1.78397,31018100.0
2009-03-18 01:56:00,1.78372,1.78372,1.78336,1.78336,8252191.0
2009-03-18 01:57:00,1.78338,1.78339,1.78305,1.78305,17429849.0
2009-03-18 01:58:00,1.78273,1.78318,1.78273,1.78318,8659794.0
2009-03-18 01:59:00,1.78307,1.78347,1.78307,1.78343,7440904.0
2009-03-18 02:00:00,1.78326,1.78326,1.78281,1.78281,7129352.0
2009-03-18 02:01:00,1.78302,1.78304,1.78291,1.78291,8717327.0
2009-03-18 02:02:00,1.78308,1.78371,1.78308,1.78371,16197241.0
2009-03-18 02:03:00,1.78388,1.78437,1.78386,1.78386,7828662.0
2009-03-18 02:04:00,1.78387,1.78392,1.78382,1.78392,33453514.0
2009-03-18 02:05:00,1.78412,1.78433,1.78412,1.78433,5290047.0
2009-03-18 02:06:00,1.78444,1.78444,1.7827,1.78383,942000.0
2009-03-18 02:07:00,1.78373,1.7838,1.78371,1.7838,5144146.0
2009-03-18 02:08:00,1.78383,1.78383,1.78368,1.78373,5315358.0
2009-03-18 02:09:00,1.78385,1.7848,1.78385,1.78467,9554168.0
2009-03-18 02:10:00,1.78309,1.78438,1.78309,1.78404,5366744.0
2009-03-18 02:11:00,1.78376,1.78376,1.78345,1.78345,13357333.0
2009-03-18 02:12:00,1.78343,1.78351,1.7834,1.78344,12927093.0
2009-03-18 02:13:00,1.78359,1.78359,1.78336,1.78336,33658418.0
2009-03-18 02:14:00,1.78335,1.78335,1.78279,1.78322,3254637.0
2009-03-18 02:15:00,1.78325,1.78337,1.7832,1.78337,4675673.0
2009-03-18 02:16:00,1.78337,1.78337,1.7832,1.7832,724727.0
2009-03-18 02:17:00,1.7831,1.78325,1.78302,1.78322,3853184.0
2009-03-18 02:18:00,1.78331,1.78338,1.78307,1.78321,1069344.0
2009-03-18 02:19:00,1.78313,1.78331,1.78313,1.78331,2596647.0
2009-03-18 02:20:00,1.78327,1.78344,1.78327,1.78344,11794806.0
2009-03-18 02:21:00,1.7834,1.7834,1.78296,1.78336,4903252.0
2009-03-18 02:22:00,1.78195,1.78344,1.78195,1.78344,5694946.0
2009-03-18 02:23:00,1.78352,1.78356,1.78335,1.78335,17051228.0
2009-03-18 02:24:00,1.78343,1.78343,1.7833,1.78333,18618968.0
2009-03-18 02:25:00,1.78338,1.7835,1.78331,1.7835,4801264.0
2009-03-18 02:26:00,1.7836,1.78367,1.78326,1.78348,4984459.0
2009-03-18 02:27:00,1.78359,1.7836,1.78333,1.78333,1104728.0
2009-03-18 02:28:00,1.78335,1.78335,1.78315,1.7833,8109033.0
2009-03-18 02:29:00,1.78344,1.78351,1.78337,1.78347,3206507.0
2009-03-18 02:30:00,1.78342,1.78342,1.78325,1.78325,15268255.0
2009-03-18 02:31:00,1.7833,1.78343,1.78329,1.78343,10590883.0
2009-03-18 02:32:00,1.78339,1.78341,1.78315,1.78341,7385216.0
2009-03-18 02:33:00,1.78331,1.7834,1.78331,1.78336,6428107.0
2009-03-18 02:34:00,1.78325,1.78338,1.78294,1.78324,3646728.0
2009-03-18 02:35:00,1.78324,1.78336,1.78315,1.78336,4912469.0
2009-03-18 02:36:00,1.78332,1.78332,1.78324,1.78327,2167353.0
2009-03-18 02:37:00,1.78317,1.78326,1.78268,1.78313,10902281.0
2009-03-18 02:38:00,1.7832,1.78333,1.78316,1.78331,10156627.0
2009-03-18 02:39:00,1.78328,1.7833,1.78312,1.7833,1233969.0
2009-03-18 02:40:00,1.78365,1.7842,1.78365,1.78407,7996665.0
2009-03-18 02:41:00,1.7842,1.7842,1.78385,1.78385,7996665.0
2009-03-18 02:42:00,1.78334,1.78334,1.78316,1.78317,7996665.0
2009-03-18 02:43:00,1.78323,1.7833,1.78319,1.78319,5170428.0
2009-03-18 02:44:00,1.78328,1.78333,1.78326,1.78331,8723139.0
2009-03-18 02:45:00,1.7841,1.78445,1.7839,1.78417,3796805.0
2009-03-18 02:46:00,1.78325,1.78325,1.78314,1.78314,3796805.0
2009-03-18 02:47:00,1.78303,1.78303,1.78241,1.78241,1322230.0
2009-03-18 02:48:00,1.78234,1.78248,1.78212,1.78243,2676793.0
2009-03-18 02:49:00,1.78257,1.78302,1.78257,1.78302,9511443.0
2009-03-18 02:50:00,1.78275,1.78275,1.78226,1.78233,4986073.0
2009-03-18 02:51:00,1.78253,1.783,1.78253,1.783,7761977.0
2009-03-18 02:52:00,1.78303,1.78303,1.78283,1.78293,8021100.0
2009-03-18 02:53:00,1.78271,1.78271,1.78212,1.78212,3843161.0
2009-03-18 02:54:00,1.78202,1.7823,1.78181,1.7823,5269828.0
2009-03-18 02:55:00,1.78245,1.78248,1.78229,1.78229,23348843.0
2009-03-18 02:56:00,1.78206,1.78206,1.78167,1.78167,4563648.0
2009-03-18 02:57:00,1.78194,1.78213,1.78194,1.78213,1681803.0
2009-03-18 02:58:00,1.78194,1.78194,1.78181,1.78181,6706143.0
2009-03-18 02:59:00,1.78172,1.78195,1.78159,1.78195,7489299.0
2009-03-18 03:00:00,1.78214,1.78247,1.78214,1.78247,4788676.0
2009-03-18 03:01:00,1.78265,1.78298,1.78265,1.78294,4246130.0
2009-03-18 03:02:00,1.7829,1.78348,1.7829,1.78326,2699072.0
2009-03-18 03:03:00,1.78337,1.78351,1.78336,1.78336,10738981.0
2009-03-18 03:04:00,1.78335,1.78335,1.7832,1.78324,16570317.0
2009-03-18 03:05:00,1.78312,1.78312,1.7826,1.7826,7307656.0
2009-03-18 03:06:00,1.78272,1.7828,1.78263,1.7828,4063408.0
2009-03-18 03:07:00,1.78272,1.78272,1.78219,1.78219,39834485.0
2009-03-18 03:08:00,1.78211,1.78214,1.78195,1.78214,11855410.0
2009-03-18 03:09:00,1.78214,1.78214,1.78192,1.78204,4938617.0
2009-03-18 03:10:00,1.78191,1.78202,1.78191,1.78202,15028649.0
2009-03-18 03:11:00,1.78193,1.78193,1.78178,1.78179,5206950.0
2009-03-18 03:12:00,1.78175,1.78182,1.7817,1.78182,17436028.0
2009-03-18 03:13:00,1.78183,1.78188,1.78173,1.78177,9643986.0
2009-03-18 03:14:00,1.78202,1.78277,1.78202,1.78277,7251055.0
2009-03-18 03:15:00,1.78283,1.78297,1.78276,1.78297,2525298.0
2009-03-18 03:16:00,1.78318,1.78352,1.78318,1.78324,17601318.0
2009-03-18 03:17:00,1.78311,1.78317,1.78255,1.78255,8646376.0
2009-03-18 03:18:00,1.78242,1.78282,1.78242,1.78282,13976442.0
2009-03-18 03:19:00,1.78295,1.78337,1.78295,1.7832,10027123.0
2009-03-18 03:20:00,1.78328,1.78342,1.78328,1.78341,30121604.0
2009-03-18 03:21:00,1.78329,1.78329,1.78307,1.78309,7326728.0
2009-03-18 03:22:00,1.78324,1.78327,1.78312,1.78312,9187735.0
2009-03-18 03:23:00,1.7832,1.78329,1.78305,1.78329,4321411.0
2009-03-18 03:24:00,1.78309,1.78345,1.78309,1.78336,2483102.0
2009-03-18 03:25:00,1.78339,1.78341,1.78332,1.78335,5962730.0
2009-03-18 03:26:00,1.78329,1.78329,1.78319,1.78326,29519775.0
2009-03-18 03:27:00,1.7833,1.78378,1.78321,1.78378,3651662.0
2009-03-18 03:28:00,1.78382,1.78382,1.78337,1.78354,6422317.0
2009-03-18 03:29:00,1.78351,1.78366,1.78336,1.78336,6702562.0
2009-03-18 03:30:00,1.7833,1.78344,1.78328,1.7834,7421125.0
2009-03-18 03:31:00,1.78308,1.78308,1.78282,1.78284,26517570.0
2009-03-18 03:32:00,1.78282,1.78305,1.78282,1.78299,2319465.0
2009-03-18 03:33:00,1.78285,1.7831,1.78285,1.78293,3119668.0
2009-03-18 03:34:00,1.78321,1.78357,1.78317,1.78357,7792002.0
2009-03-18 03:35:00,1.7837,1.78392,1.78354,1.78361,7429211.0
2009-03-18 03:36:00,1.78369,1.78386,1.78369,1.78375,14224500.0
2009-03-18 03:37:00,1.78366,1.78366,1.78361,1.78361,13397060.0
2009-03-18 03:38:00,1.78371,1.78372,1.78347,1.78347,5990521.0
2009-03-18 03:39:00,1.78336,1.78336,1.78302,1.78312,11298342.0
2009-03-18 03:40:00,1.78305,1.78352,1.78305,1.78352,15476040.0
2009-03-18 03:41:00,1.78369,1.78373,1.78356,1.78356,7417534.0
2009-03-18 03:42:00,1.7835,1.7835,1.78326,1.78326,18267411.0
2009-03-18 03:43:00,1.78333,1.78358,1.78333,1.78358,5920190.0
2009-03-18 03:44:00,1.78364,1.7837,1.78364,1.78369,1843657.0
2009-03-18 03:45:00,1.7837,1.78386,1.78358,1.78386,6124589.0
2009-03-18 03:46:00,1.78386,1.78397,1.78386,1.78388,3675930.0
2009-03-18 03:47:00,1.78364,1.78386,1.78362,1.78386,11554764.0
2009-03-18 03:48:00,1.78393,1.78393,1.78374,1.78381,26953921.0
2009-03-18 03:49:00,1.78388,1.78388,1.78357,1.78364,4649917.0
2009-03-18 03:50:00,1.78366,1.78366,1.78336,1.78336,2564581.0
2009-03-18 03:51:00,1.78359,1.78389,1.78359,1.78389,4321754.0
2009-03-18 03:52:00,1.78394,1.78398,1.78388,1.78388,23418021.0
2009-03-18 03:53:00,1.78378,1.7838,1.78366,1.78366,9220272.0
2009-03-18 03:54:00,1.78379,1.78385,1.78365,1.78365,2327270.0
2009-03-18 03:55:00,1.78369,1.78389,1.78368,1.78389,18439142.0
2009-03-18 03:56:00,1.78383,1.78396,1.78378,1.78378,2041714.0
2009-03-18 03:57:00,1.78306,1.78372,1.78306,1.78337,13610004.0
2009-03-18 03:58:00,1.7833,1.7833,1.78298,1.7831,6274075.0
2009-03-18 03:59:00,1.78318,1.78323,1.78295,1.78295,8748774.0
2009-03-18 04:00:00,1.78293,1.78293,1.78274,1.78276,6713232.0
2009-03-18 04:01:00,1.78263,1.78263,1.78202,1.78243,9223965.0
2009-03-18 04:02:00,1.78244,1.78262,1.78244,1.78259,4103329.0
2009-03-18 04:03:00,1.78259,1.78284,1.78259,1.78284,11699488.0
2009-03-18 04:04:00,1.78287,1.78287,1.78258,1.78258,3343657.0
2009-03-18 04:05:00,1.78272,1.7831,1.78272,1.7831,5626772.0
2009-03-18 04:06:00,1.78318,1.78334,1.78316,1.78334,2832424.0
2009-03-18 04:07:00,1.78324,1.78324,1.78271,1.78271,4402647.0
2009-03-18 04:08:00,1.78264,1.78282,1.78238,1.78282,28246979.0
2009-03-18 04:09:00,1.78289,1.78296,1.78284,1.7829,5651803.0
2009-03-18 04:10:00,1.78293,1.78293,1.78266,1.78266,13457986.0
2009-03-18 04:11:00,1.78267,1.78267,1.78253,1.78267,6334077.0
2009-03-18 04:12:00,1.78268,1.78268,1.78256,1.78265,6305814.0
2009-03-18 04:13:00,1.78251,1.78276,1.78251,1.78276,6452600.0
2009-03-18 04:14:00,1.78273,1.78289,1.78262,1.78289,1593308.0
2009-03-18 04:15:00,1.7827,1.7827,1.78228,1.78228,2912801.0
2009-03-18 04:16:00,1.78226,1.78237,1.78195,1.78227,48912704.0
2009-03-18 04:17:00,1.78224,1.78239,1.78223,1.78232,3471065.0
2009-03-18 04:18:00,1.7824,1.78244,1.78229,1.78229,3986862.0
2009-03-18 04:19:00,1.78182,1.78235,1.7818,1.78195,12480660.0
2009-03-18 04:20:00,1.78237,1.78237,1.78084,1.78207,757447.0
2009-03-18 04:21:00,1.78189,1.78193,1.78161,1.78169,6561452.0
2009-03-18 04:22:00,1.78158,1.78158,1.781,1.78112,47366760.0
2009-03-18 04:23:00,1.78166,1.78195,1.78166,1.78195,7713780.0
2009-03-18 04:24:00,1.78218,1.78262,1.78218,1.78262,33085516.0
2009-03-18 04:25:00,1.7827,1.78276,1.78249,1.78249,2699348.0
2009-03-18 04:26:00,1.7823,1.78254,1.7823,1.78233,17001601.0
2009-03-18 04:27:00,1.78237,1.78254,1.78233,1.78254,62232170.0
2009-03-18 04:28:00,1.78241,1.78255,1.78241,1.78255,6580484.0
2009-03-18 04:29:00,1.78256,1.78277,1.78256,1.78265,10736279.0
2009-03-18 04:30:00,1.78279,1.78297,1.78274,1.78297,2791586.0
2009-03-18 04:31:00,1.78318,1.78327,1.78306,1.78327,1840737.0
2009-03-18 04:32:00,1.78324,1.78324,1.78271,1.78315,6473559.0
2009-03-18 04:33:00,1.78316,1.78334,1.78312,1.78329,4717362.0
2009-03-18 04:34:00,1.78346,1.78346,1.78298,1.78338,5636547.0
2009-03-18 04:35:00,1.78326,1.78326,1.78296,1.78296,5240356.0
2009-03-18 04:36:00,1.78292,1.78292,1.78263,1.78263,1951048.0
2009-03-18 04:37:00,1.7826,1.7827,1.78219,1.78219,6055612.0
2009-03-18 04:38:00,1.78205,1.78205,1.78195,1.78203,14499268.0
2009-03-18 04:39:00,1.78204,1.78211,1.78168,1.78211,1884082.0
2009-03-18 04:40:00,1.78215,1.78215,1.78167,1.78178,2139527.0
2009-03-18 04:41:00,1.78179,1.78185,1.78108,1.78185,10334088.0
2009-03-18 04:42:00,1.7821,1.78213,1.78198,1.78213,4861744.0
2009-03-18 04:43:00,1.78239,1.78264,1.78216,1.78216,8444642.0
2009-03-18 04:44:00,1.78236,1.78236,1.78225,1.78229,13360416.0
2009-03-18 04:45:00,1.7823,1.78244,1.78214,1.78221,4448719.0
2009-03-18 04:46:00,1.7823,1.78245,1.78224,1.78224,1938851.0
2009-03-18 04:47:00,1.78232,1.78258,1.78224,1.78251,19920209.0
2009-03-18 04:48:00,1.78232,1.78232,1.78188,1.78188,2221896.0
2009-03-18 04:49:00,1.7818,1.78185,1.78179,1.78185,4317565.0
2009-03-18 04:50:00,1.78177,1.78187,1.78167,1.78167,6272106.0
2009-03-18 04:51:00,1.78179,1.78187,1.78171,1.78187,18359204.0
2009-03-18 04:52:00,1.78186,1.78186,1.78176,1.78178,6657421.0
2009-03-18 04:53:00,1.78174,1.7819,1.78173,1.7819,6600199.0
2009-03-18 04:54:00,1.7819,1.7819,1.78168,1.78188,21434954.0
2009-03-18 04:55:00,1.78191,1.78247,1.78191,1.78235,22281704.0
2009-03-18 04:56:00,1.78198,1.78198,1.7816,1.78168,42799348.0
2009-03-18 04:57:00,1.78168,1.78172,1.7813,1.78172,16972980.0
2009-03-18 04:58:00,1.78173,1.78186,1.78173,1.78186,1918279.0
2009-03-18 04:59:00,1.78182,1.7819,1.78181,1.78189,8692196.0
2009-03-18 05:00:00,1.78184,1.78189,1.78163,1.78177,7397218.0
2009-03-18 05:01:00,1.78182,1.78188,1.78168,1.78188,6846481.0
2009-03-18 05:02:00,1.78186,1.7822,1.78186,1.7822,17944875.0
2009-03-18 05:03:00,1.78237,1.78242,1.78198,1.78234,5407414.0
2009-03-18 05:04:00,1.78234,1.78238,1.78213,1.78238,4897652.0
2009-03-18 05:05:00,1.78231,1.78258,1.78231,1.78251,15384680.0
2009-03-18 05:06:00,1.78257,1.78258,1.78222,1.78226,14178044.0
2009-03-18 05:07:00,1.78218,1.78223,1.78215,1.78217,1765746.0
2009-03-18 05:08:00,1.78232,1.78235,1.78226,1.78226,11277175.0
2009-03-18 05:09:00,1.78226,1.78239,1.78223,1.78223,20633524.0
2009-03-18 05:10:00,1.78214,1.78222,1.78167,1.78222,11687841.0
2009-03-18 05:11:00,1.78218,1.78237,1.78218,1.78226,9823379.0
2009-03-18 05:12:00,1.78241,1.7825,1.78232,1.7825,5248307.0
2009-03-18 05:13:00,1.78249,1.78249,1.78236,1.78245,13670379.0
2009-03-18 05:14:00,1.78248,1.78248,1.7824,1.78241,6017247.0
2009-03-18 05:15:00,1.78221,1.78225,1.78205,1.78205,16045960.0
2009-03-18 05:16:00,1.78204,1.78204,1.78171,1.78181,7133872.0
2009-03-18 05:17:00,1.78175,1.78175,1.78117,1.78165,14662087.0
2009-03-18 05:18:00,1.78159,1.7816,1.78149,1.78157,3751125.0
2009-03-18 05:19:00,1.78147,1.78155,1.78109,1.78145,19479330.0
2009-03-18 05:20:00,1.78154,1.78154,1.78125,1.78129,4915387.0
2009-03-18 05:21:00,1.78153,1.78168,1.78146,1.78168,5764604.0
2009-03-18 05:22:00,1.78165,1.78165,1.78123,1.7815,23045511.0
2009-03-18 05:23:00,1.7815,1.78221,1.7815,1.78221,5525156.0
2009-03-18 05:24:00,1.78232,1.78234,1.78201,1.78211,4631383.0
2009-03-18 05:25:00,1.78205,1.78211,1.78196,1.78211,10068534.0
2009-03-18 05:26:00,1.782,1.782,1.7813,1.78149,3947559.0
2009-03-18 05:27:00,1.78139,1.78139,1.7809,1.78105,6409728.0
2009-03-18 05:28:00,1.78109,1.78148,1.78109,1.78148,4128702.0
2009-03-18 05:29:00,1.78141,1.78141,1.78095,1.78108,22616552.0
2009-03-18 05:30:00,1.78082,1.78082,1.78003,1.78003,3146438.0
2009-03-18 05:31:00,1.7799,1.7799,1.77958,1.77981,7982756.0
2009-03-18 05:32:00,1.77987,1.78009,1.77984,1.77998,4730654.0
2009-03-18 05:33:00,1.77987,1.77987,1.77925,1.77968,21265007.0
2009-03-18 05:34:00,1.77966,1.77974,1.77966,1.77968,3480028.0
2009-03-18 05:35:00,1.77985,1.77997,1.77981,1.77981,2420120.0
2009-03-18 05:36:00,1.77977,1.78004,1.77977,1.78004,12444256.0
2009-03-18 05:37:00,1.78004,1.78004,1.77983,1.77998,2747688.0
2009-03-18 05:38:00,1.77994,1.78018,1.77994,1.78018,8801564.0
2009-03-18 05:39:00,1.7801,1.78056,1.7801,1.78056,16807580.0
2009-03-18 05:40:00,1.78077,1.78095,1.78073,1.78095,16718675.0
2009-03-18 05:41:00,1.78104,1.78152,1.78104,1.78137,12446159.0
2009-03-18 05:42:00,1.78136,1.78139,1.78133,1.78134,20375817.0
2009-03-18 05:43:00,1.7812,1.78123,1.78103,1.78111,5945364.0
2009-03-18 05:44:00,1.78116,1.78116,1.78057,1.78114,5090657.0
2009-03-18 05:45:00,1.78109,1.78111,1.78103,1.78106,10573122.0
2009-03-18 05:46:00,1.78127,1.78133,1.78113,1.78113,4472341.0
2009-03-18 05:47:00,1.78113,1.78113,1.78092,1.78113,2033299.0
2009-03-18 05:48:00,1.78112,1.78126,1.78105,1.78126,3157132.0
2009-03-18 05:49:00,1.78115,1.78118,1.7811,1.78117,40958996.0
2009-03-18 05:50:00,1.78122,1.78134,1.78108,1.78108,10176313.0
2009-03-18 05:51:00,1.78112,1.78114,1.781,1.78108,7063565.0
2009-03-18 05:52:00,1.78111,1.78117,1.78091,1.78091,8431125.0
2009-03-18 05:53:00,1.78086,1.78099,1.78045,1.78063,12967840.0
2009-03-18 05:54:00,1.78075,1.781,1.78061,1.78093,5596236.0
2009-03-18 05:55:00,1.78076,1.78104,1.78076,1.78098,9047632.0
2009-03-18 05:56:00,1.78117,1.78122,1.78108,1.78113,16955385.0
2009-03-18 05:57:00,1.78094,1.78094,1.78078,1.78087,6591794.0
2009-03-18 05:58:00,1.78103,1.78143,1.78103,1.78143,12418549.0
2009-03-18 05:59:00,1.78139,1.78139,1.78124,1.78138,7813600.0
2009-03-18 06:00:00,1.78142,1.78142,1.78087,1.78087,32969038.0
2009-03-18 06:01:00,1.78077,1.78087,1.78077,1.78083,1630746.0
2009-03-18 06:02:00,1.78095,1.78109,1.78086,1.78086,24110685.0
2009-03-18 06:03:00,1.78089,1.78089,1.78068,1.78068,12448670.0
2009-03-18 06:04:00,1.78051,1.78051,1.77996,1.78002,3534211.0
2009-03-18 06:05:00,1.77998,1.78025,1.77998,1.78024,3580986.0
2009-03-18 06:06:00,1.78026,1.78026,1.78003,1.78003,20344028.0
2009-03-18 06:07:00,1.78007,1.78018,1.78007,1.78008,6717502.0
2009-03-18 06:08:00,1.78013,1.78013,1.77984,1.77984,13443472.0
2009-03-18 06:09:00,1.77991,1.77997,1.77987,1.77989,9422894.0
2009-03-18 06:10:00,1.77987,1.77987,1.77974,1.77974,2134167.0
2009-03-18 06:11:00,1.77983,1.77992,1.77971,1.77989,18105768.0
2009-03-18 06:12:00,1.78006,1.78013,1.77973,1.77995,10042720.0
2009-03-18 06:13:00,1.77995,1.78001,1.77974,1.78001,3824457.0
2009-03-18 06:14:00,1.78007,1.78019,1.78003,1.78019,3381983.0
2009-03-18 06:15:00,1.7802,1.78047,1.7802,1.78047,11116957.0
2009-03-18 06:16:00,1.78066,1.78069,1.78047,1.78047,5087426.0
2009-03-18 06:17:00,1.78037,1.78061,1.78037,1.78061,4689014.0
2009-03-18 06:18:00,1.7805,1.78059,1.7805,1.78059,2567548.0
2009-03-18 06:19:00,1.78036,1.78036,1.78025,1.78025,3689344.0
2009-03-18 06:20:00,1.78024,1.7804,1.78017,1.78017,20908207.0
2009-03-18 06:21:00,1.77985,1.78006,1.77982,1.78006,2660043.0
2009-03-18 06:22:00,1.78009,1.7801,1.77994,1.78003,1724176.0
2009-03-18 06:23:00,1.77997,1.78,1.77991,1.78,4939248.0
2009-03-18 06:24:00,1.78011,1.78011,1.77956,1.77983,4817238.0
2009-03-18 06:25:00,1.7799,1.78,1.77982,1.77984,1202831.0
2009-03-18 06:26:00,1.77999,1.77999,1.7798,1.77994,23589605.0
2009-03-18 06:27:00,1.7798,1.77989,1.77976,1.77984,3168852.0
2009-03-18 06:28:00,1.78005,1.7802,1.78003,1.78013,25173971.0
2009-03-18 06:29:00,1.78014,1.78019,1.78007,1.78013,9065909.0
2009-03-18 06:30:00,1.78014,1.78031,1.78012,1.78031,1890953.0
2009-03-18 06:31:00,1.78037,1.78048,1.78037,1.78043,16069173.0
2009-03-18 06:32:00,1.78042,1.78051,1.78032,1.78049,14045836.0
2009-03-18 06:33:00,1.78026,1.78042,1.78019,1.78019,14358610.0
2009-03-18 06:34:00,1.78012,1.78012,1.77979,1.77981,5625994.0
2009-03-18 06:35:00,1.77984,1.77984,1.7797,1.7797,5867577.0
2009-03-18 06:36:00,1.7797,1.7797,1.77943,1.77953,8493426.0
2009-03-18 06:37:00,1.77954,1.77955,1.77933,1.77933,14768190.0
2009-03-18 06:38:00,1.7793,1.77939,1.77922,1.77928,15055547.0
2009-03-18 06:39:00,1.77913,1.77927,1.77912,1.77919,5916684.0
2009-03-18 06:40:00,1.77938,1.77946,1.77938,1.77945,5669251.0
2009-03-18 06:41:00,1.77951,1.77971,1.77951,1.77962,6479470.0
2009-03-18 06:42:00,1.77966,1.77966,1.77934,1.77951,12637381.0
2009-03-18 06:43:00,1.77947,1.77949,1.77938,1.7794,4675457.0
2009-03-18 06:44:00,1.7794,1.77963,1.77904,1.77963,5211728.0
2009-03-18 06:45:00,1.77962,1.77974,1.77955,1.77959,2827932.0
2009-03-18 06:46:00,1.77919,1.77968,1.77919,1.77968,3020937.0
2009-03-18 06:47:00,1.7797,1.77975,1.7797,1.77974,3308901.0
2009-03-18 06:48:00,1.7797,1.77984,1.7796,1.77978,2956660.0
2009-03-18 06:49:00,1.77959,1.77959,1.77942,1.77942,2557877.0
2009-03-18 06:50:00,1.77947,1.77967,1.77946,1.77967,1122588.0
2009-03-18 06:51:00,1.77973,1.78005,1.77952,1.78005,8340000.0
2009-03-18 06:52:00,1.78002,1.78012,1.77988,1.77988,713118.0
2009-03-18 06:53:00,1.77998,1.78019,1.77996,1.78019,2641902.0
2009-03-18 06:54:00,1.78026,1.7804,1.77989,1.77989,3426526.0
2009-03-18 06:55:00,1.77967,1.77972,1.77957,1.77957,5131759.0
2009-03-18 06:56:00,1.77958,1.7799,1.77958,1.7799,2859934.0
2009-03-18 06:57:00,1.77999,1.7801,1.77999,1.78003,8565333.0
2009-03-18 06:58:00,1.78013,1.78024,1.77995,1.77995,5001174.0
2009-03-18 06:59:00,1.77975,1.77975,1.77943,1.77952,6686058.0
2009-03-18 07:00:00,1.77959,1.77992,1.77959,1.77983,4301146.0
2009-03-18 07:01:00,1.7798,1.7798,1.77957,1.77957,1068231.0
2009-03-18 07:02:00,1.7794,1.77949,1.77912,1.77924,14484477.0
2009-03-18 07:03:00,1.77927,1.77975,1.77927,1.77975,7916166.0
2009-03-18 07:04:00,1.7798,1.7798,1.77942,1.77942,7413704.0
2009-03-18 07:05:00,1.77937,1.77937,1.77928,1.77934,4831542.0
2009-03-18 07:06:00,1.77924,1.77959,1.77924,1.77959,3803969.0
2009-03-18 07:07:00,1.77972,1.78001,1.77972,1.78001,10020516.0
2009-03-18 07:08:00,1.78002,1.78002,1.77968,1.77968,5002907.0
2009-03-18 07:09:00,1.7797,1.77973,1.77959,1.77959,6601871.0
2009-03-18 07:10:00,1.77958,1.77973,1.77958,1.77971,2112427.0
2009-03-18 07:11:00,1.77974,1.77974,1.77966,1.77966,9422127.0
2009-03-18 07:12:00,1.77958,1.77964,1.77954,1.77964,3573321.0
2009-03-18 07:13:00,1.77958,1.77964,1.77956,1.77959,2949425.0
2009-03-18 07:14:00,1.7796,1.77966,1.77949,1.77966,4390438.0
2009-03-18 07:15:00,1.77955,1.77971,1.77955,1.77965,15891129.0
2009-03-18 07:16:00,1.7797,1.77996,1.77963,1.77963,5187005.0
2009-03-18 07:17:00,1.77964,1.77988,1.77936,1.77988,5049401.0
2009-03-18 07:18:00,1.77997,1.78021,1.77997,1.78012,6701089.0
2009-03-18 07:19:00,1.77994,1.77994,1.7795,1.7795,1667016.0
2009-03-18 07:20:00,1.77955,1.77973,1.77907,1.77973,1901369.0
2009-03-18 07:21:00,1.77983,1.78001,1.77983,1.7799,9019656.0
2009-03-18 07:22:00,1.77988,1.78,1.77986,1.78,7695060.0
2009-03-18 07:23:00,1.78009,1.78028,1.78009,1.78016,4688280.0
2009-03-18 07:24:00,1.78017,1.7803,1.78014,1.7803,9170451.0
2009-03-18 07:25:00,1.78029,1.78049,1.78029,1.78041,6272629.0
2009-03-18 07:26:00,1.78035,1.78038,1.7803,1.78032,3303878.0
2009-03-18 07:27:00,1.78036,1.78039,1.78034,1.78038,5672553.0
2009-03-18 07:28:00,1.78033,1.78033,1.78,1.78006,6339337.0
2009-03-18 07:29:00,1.78004,1.78017,1.77999,1.78011,43651809.0
2009-03-18 07:30:00,1.78026,1.78034,1.78026,1.7803,7372090.0
2009-03-18 07:31:00,1.78035,1.78055,1.78035,1.78055,15431854.0
2009-03-18 07:32:00,1.78054,1.781,1.78054,1.781,5108480.0
2009-03-18 07:33:00,1.78107,1.78114,1.78104,1.78111,7666497.0
2009-03-18 07:34:00,1.78115,1.78115,1.78095,1.78103,6737068.0
2009-03-18 07:35:00,1.78091,1.78128,1.78083,1.7812,8283956.0
2009-03-18 07:36:00,1.78126,1.7817,1.78126,1.7817,5172562.0
2009-03-18 07:37:00,1.7819,1.78253,1.7819,1.78209,46482940.0
2009-03-18 07:38:00,1.78191,1.78191,1.78175,1.78183,6913285.0
2009-03-18 07:39:00,1.78176,1.78176,1.78138,1.78152,4924689.0
2009-03-18 07:40:00,1.78143,1.78143,1.78119,1.78119,4720400.0
2009-03-18 07:41:00,1.78118,1.7815,1.78118,1.7815,2506596.0
2009-03-18 07:42:00,1.78163,1.78185,1.78161,1.78177,30312629.0
2009-03-18 07:43:00,1.78187,1.78196,1.78187,1.78194,9238324.0
2009-03-18 07:44:00,1.78194,1.78196,1.78188,1.78188,11185482.0
2009-03-18 07:45:00,1.78182,1.78182,1.78174,1.78177,14220602.0
2009-03-18 07:46:00,1.78175,1.78177,1.78156,1.7817,9298298.0
2009-03-18 07:47:00,1.78169,1.78175,1.7813,1.78175,8436409.0
2009-03-18 07:48:00,1.78179,1.78189,1.7817,1.78183,12316275.0
2009-03-18 07:49:00,1.78192,1.78221,1.78192,1.78221,2366986.0
2009-03-18 07:50:00,1.78216,1.78216,1.78181,1.78207,3161925.0
2009-03-18 07:51:00,1.78214,1.78214,1.78199,1.78199,5098966.0
2009-03-18 07:52:00,1.78203,1.78232,1.78203,1.78232,2855528.0
2009-03-18 07:53:00,1.78238,1.78238,1.78197,1.78232,4118391.0
2009-03-18 07:54:00,1.78216,1.78227,1.78216,1.78221,12086757.0
2009-03-18 07:55:00,1.78231,1.78261,1.78231,1.78261,7759657.0
2009-03-18 07:56:00,1.78273,1.78277,1.78262,1.78262,6648880.0
2009-03-18 07:57:00,1.78241,1.78241,1.7821,1.78234,2280790.0
2009-03-18 07:58:00,1.7826,1.7827,1.78235,1.78264,4596196.0
2009-03-18 07:59:00,1.78231,1.78242,1.78194,1.78194,22795787.0
2009-03-18 08:00:00,1.7818,1.7818,1.78119,1.78158,9509715.0
2009-03-18 08:01:00,1.78158,1.78173,1.78156,1.78173,6813383.0
2009-03-18 08:02:00,1.78177,1.78178,1.7816,1.78172,4936671.0
2009-03-18 08:03:00,1.78165,1.78166,1.78155,1.78155,3231928.0
2009-03-18 08:04:00,1.78152,1.78152,1.78141,1.78147,3176280.0
2009-03-18 08:05:00,1.78143,1.78148,1.78001,1.78143,3295476.0
2009-03-18 08:06:00,1.78133,1.78141,1.78104,1.78141,4191572.0
2009-03-18 08:07:00,1.78159,1.78201,1.78159,1.78201,9497255.0
2009-03-18 08:08:00,1.7819,1.78216,1.7819,1.78216,9892300.0
2009-03-18 08:09:00,1.78213,1.78262,1.78213,1.78251,2566867.0
2009-03-18 08:10:00,1.78237,1.7824,1.7822,1.7824,8167867.0
2009-03-18 08:11:00,1.78254,1.78269,1.78245,1.78259,1826365.0
2009-03-18 08:12:00,1.78267,1.78293,1.78267,1.78289,4760779.0
2009-03-18 08:13:00,1.78277,1.78302,1.78264,1.78302,9749217.0
2009-03-18 08:14:00,1.78309,1.78312,1.78296,1.78304,2257576.0
2009-03-18 08:15:00,1.78297,1.78297,1.78243,1.78243,14546324.0
2009-03-18 08:16:00,1.78261,1.78261,1.78216,1.78216,14775319.0
2009-03-18 08:17:00,1.78203,1.78203,1.78191,1.78191,6476292.0
2009-03-18 08:18:00,1.78186,1.78196,1.78171,1.78171,51335607.0
2009-03-18 08:19:00,1.78188,1.78188,1.78158,1.78158,17352964.0
2009-03-18 08:20:00,1.78134,1.78156,1.78134,1.78141,10319148.0
2009-03-18 08:21:00,1.78155,1.78167,1.78139,1.78158,2226735.0
2009-03-18 08:22:00,1.78166,1.78171,1.78158,1.78165,5488524.0
2009-03-18 08:23:00,1.78167,1.78183,1.78144,1.78183,3993495.0
2009-03-18 08:24:00,1.78167,1.78176,1.78162,1.78176,7754595.0
2009-03-18 08:25:00,1.78181,1.78182,1.7817,1.78182,7765324.0
2009-03-18 08:26:00,1.78179,1.78179,1.7814,1.7814,7919064.0
2009-03-18 08:27:00,1.78163,1.78174,1.78158,1.78172,6377688.0
2009-03-18 08:28:00,1.78178,1.7821,1.78178,1.7821,17502458.0
2009-03-18 08:29:00,1.78207,1.78213,1.78196,1.78213,11632040.0
2009-03-18 08:30:00,1.78224,1.78255,1.78224,1.78255,10581725.0
2009-03-18 08:31:00,1.78251,1.78251,1.78208,1.78208,4587433.0
2009-03-18 08:32:00,1.7819,1.78201,1.78168,1.78176,4754763.0
2009-03-18 08:33:00,1.78195,1.78199,1.78191,1.78196,18211662.0
2009-03-18 08:34:00,1.78196,1.78196,1.7818,1.78181,4111762.0
2009-03-18 08:35:00,1.78177,1.78193,1.78177,1.78189,8528082.0
2009-03-18 08:36:00,1.78201,1.7822,1.78197,1.78206,4315373.0
2009-03-18 08:37:00,1.78208,1.7821,1.782,1.782,13230312.0
2009-03-18 08:38:00,1.78182,1.78182,1.78148,1.78148,7355114.0
2009-03-18 08:39:00,1.78167,1.78208,1.78167,1.78208,4023230.0
2009-03-18 08:40:00,1.78223,1.78235,1.78201,1.78201,7003031.0
2009-03-18 08:41:00,1.7821,1.7822,1.78194,1.78204,4419666.0
2009-03-18 08:42:00,1.7821,1.78213,1.78187,1.78187,7721890.0
2009-03-18 08:43:00,1.7818,1.7818,1.78158,1.78158,8054088.0
2009-03-18 08:44:00,1.78157,1.78161,1.78141,1.78153,19317902.0
2009-03-18 08:45:00,1.78154,1.78166,1.7815,1.7815,1815165.0
2009-03-18 08:46:00,1.78145,1.78173,1.78145,1.78155,13549595.0
2009-03-18 08:47:00,1.78164,1.78182,1.78152,1.78182,40046203.0
2009-03-18 08:48:00,1.782,1.78223,1.782,1.78213,3843121.0
2009-03-18 08:49:00,1.78225,1.78236,1.78225,1.78236,3183202.0
2009-03-18 08:50:00,1.78231,1.78231,1.78201,1.78201,27221922.0
2009-03-18 08:51:00,1.7819,1.7819,1.78151,1.78151,8411872.0
2009-03-18 08:52:00,1.78135,1.78135,1.78063,1.78063,9948878.0
2009-03-18 08:53:00,1.78049,1.78049,1.78016,1.78045,2766548.0
2009-03-18 08:54:00,1.78039,1.78039,1.77975,1.7798,4844763.0
2009-03-18 08:55:00,1.78001,1.78085,1.78001,1.78085,9347877.0
2009-03-18 08:56:00,1.78111,1.78138,1.78094,1.78138,11290152.0
2009-03-18 08:57:00,1.78146,1.78157,1.7813,1.7813,5403744.0
2009-03-18 08:58:00,1.78122,1.78122,1.78101,1.78103,5626019.0
2009-03-18 08:59:00,1.7809,1.78097,1.78059,1.78059,31074477.0
2009-03-18 09:00:00,1.78038,1.7812,1.78035,1.7812,1823611.0
2009-03-18 09:01:00,1.78121,1.78211,1.78121,1.78211,3538272.0
2009-03-18 09:02:00,1.78218,1.78225,1.78205,1.78205,926122.0
2009-03-18 09:03:00,1.78208,1.78246,1.78208,1.78224,10068762.0
2009-03-18 09:04:00,1.78218,1.78218,1.78185,1.78207,8307405.0
2009-03-18 09:05:00,1.78199,1.78208,1.7819,1.7819,14718678.0
2009-03-18 09:06:00,1.78181,1.78205,1.78124,1.78171,5056465.0
2009-03-18 09:07:00,1.78175,1.78175,1.78146,1.78146,5507942.0
2009-03-18 09:08:00,1.78142,1.78142,1.78121,1.78121,10164236.0
2009-03-18 09:09:00,1.78101,1.78101,1.7807,1.78077,3322680.0
2009-03-18 09:10:00,1.78071,1.78071,1.78049,1.78049,9540999.0
2009-03-18 09:11:00,1.7804,1.7804,1.78017,1.78017,3406450.0
2009-03-18 09:12:00,1.78014,1.78016,1.78006,1.78016,1057210.0
2009-03-18 09:13:00,1.78013,1.7804,1.78013,1.78016,9933107.0
2009-03-18 09:14:00,1.7799,1.7799,1.77928,1.77928,2035677.0
2009-03-18 09:15:00,1.77933,1.77966,1.77933,1.77962,7521624.0
2009-03-18 09:16:00,1.77958,1.77975,1.77935,1.77935,8778179.0
2009-03-18 09:17:00,1.77924,1.77952,1.779,1.77952,36078120.0
2009-03-18 09:18:00,1.77948,1.77973,1.77946,1.77946,3054467.0
2009-03-18 09:19:00,1.77898,1.77949,1.77898,1.77949,14314654.0
2009-03-18 09:20:00,1.77949,1.77957,1.77939,1.77939,10224075.0
2009-03-18 09:21:00,1.77946,1.77946,1.77915,1.77915,13501359.0
2009-03-18 09:22:00,1.77908,1.7791,1.77878,1.77878,6989774.0
2009-03-18 09:23:00,1.7787,1.7787,1.77848,1.77858,25126024.0
2009-03-18 09:24:00,1.77866,1.77888,1.7786,1.77888,4466541.0
2009-03-18 09:25:00,1.77884,1.77884,1.77792,1.77792,13084682.0
2009-03-18 09:26:00,1.7777,1.7777,1.77702,1.77748,4228967.0
2009-03-18 09:27:00,1.77762,1.77762,1.77748,1.77748,5604804.0
2009-03-18 09:28:00,1.77723,1.77723,1.77648,1.77676,20641749.0
2009-03-18 09:29:00,1.77676,1.77676,1.77655,1.77656,5037681.0
2009-03-18 09:30:00,1.77658,1.77691,1.77644,1.77691,7992428.0
2009-03-18 09:31:00,1.77704,1.77745,1.77704,1.77745,3840996.0
2009-03-18 09:32:00,1.77758,1.77783,1.77758,1.77783,5158665.0
2009-03-18 09:33:00,1.77801,1.77846,1.77801,1.77842,36439188.0
2009-03-18 09:34:00,1.77855,1.7788,1.77855,1.77862,7136497.0
2009-03-18 09:35:00,1.77836,1.77836,1.77765,1.77804,2416582.0
2009-03-18 09:36:00,1.77798,1.77868,1.77798,1.77868,5387605.0
2009-03-18 09:37:00,1.7787,1.7787,1.77813,1.77813,11530187.0
2009-03-18 09:38:00,1.77806,1.77829,1.77806,1.77816,2994466.0
2009-03-18 09:39:00,1.77814,1.77827,1.77808,1.77827,8222786.0
2009-03-18 09:40:00,1.77827,1.77827,1.77765,1.77765,9051717.0
2009-03-18 09:41:00,1.77773,1.77773,1.77743,1.77743,3525687.0
2009-03-18 09:42:00,1.77749,1.77749,1.7773,1.7774,11334168.0
2009-03-18 09:43:00,1.77738,1.77754,1.77716,1.77719,6892534.0
2009-03-18 09:44:00,1.77712,1.77732,1.77712,1.77732,3685188.0
2009-03-18 09:45:00,1.77718,1.77718,1.77646,1.77646,68203136.0
2009-03-18 09:46:00,1.77635,1.77635,1.77542,1.77542,6102260.0
2009-03-18 09:47:00,1.77524,1.77524,1.77468,1.77468,6621532.0
2009-03-18 09:48:00,1.77456,1.77456,1.77402,1.77402,3132824.0
2009-03-18 09:49:00,1.77409,1.77425,1.77409,1.77413,3607212.0
2009-03-18 09:50:00,1.7742,1.77465,1.7742,1.77465,10048175.0
2009-03-18 09:51:00,1.7747,1.77513,1.7747,1.77482,12172065.0
2009-03-18 09:52:00,1.77473,1.77473,1.77378,1.77385,27555786.0
2009-03-18 09:53:00,1.77377,1.77394,1.77354,1.77394,114987556.0
2009-03-18 09:54:00,1.7738,1.7738,1.77342,1.77342,3004675.0
2009-03-18 09:55:00,1.77323,1.77323,1.77279,1.77311,4451595.0
2009-03-18 09:56:00,1.77313,1.77344,1.7731,1.77339,5872284.0
2009-03-18 09:57:00,1.77317,1.77317,1.77274,1.773,19726664.0
2009-03-18 09:58:00,1.77299,1.77299,1.77283,1.77285,2455470.0
2009-03-18 09:59:00,1.77283,1.7729,1.77228,1.77228,4624240.0
2009-03-18 10:00:00,1.77219,1.77228,1.77187,1.77187,10773289.0
2009-03-18 10:01:00,1.77185,1.77188,1.77171,1.77171,2427518.0
2009-03-18 10:02:00,1.77173,1.77176,1.77162,1.77176,8755608.0
2009-03-18 10:03:00,1.7717,1.77183,1.7715,1.7715,2061542.0
2009-03-18 10:04:00,1.77139,1.77163,1.77126,1.77163,8101910.0
2009-03-18 10:05:00,1.77187,1.77226,1.77187,1.77226,32729658.0
2009-03-18 10:06:00,1.77224,1.77264,1.771,1.77264,4008695.0
2009-03-18 10:07:00,1.7727,1.77274,1.77217,1.77217,2629749.0
2009-03-18 10:08:00,1.77194,1.77194,1.77179,1.77193,11040763.0
2009-03-18 10:09:00,1.77186,1.77198,1.77186,1.7719,6841399.0
2009-03-18 10:10:00,1.77194,1.772,1.7719,1.7719,9166571.0
2009-03-18 10:11:00,1.77177,1.77177,1.77056,1.77056,6589455.0
2009-03-18 10:12:00,1.77036,1.77036,1.77013,1.77013,7491995.0
2009-03-18 10:13:00,1.76993,1.76993,1.76949,1.76973,61960340.0
2009-03-18 10:14:00,1.7699,1.77025,1.7699,1.77015,2536089.0
2009-03-18 10:15:00,1.77008,1.77026,1.77006,1.77026,5352129.0
2009-03-18 10:16:00,1.77033,1.77067,1.77019,1.77019,12166772.0
2009-03-18 10:17:00,1.77009,1.77009,1.76987,1.76999,122951231.0
2009-03-18 10:18:00,1.76999,1.76999,1.76973,1.76973,14126992.0
2009-03-18 10:19:00,1.76977,1.76984,1.76969,1.76984,10507905.0
2009-03-18 10:20:00,1.7697,1.76984,1.76924,1.76927,40316835.0
2009-03-18 10:21:00,1.76923,1.76923,1.7688,1.76894,48732840.0
2009-03-18 10:22:00,1.76896,1.76922,1.76896,1.76922,6975015.0
2009-03-18 10:23:00,1.76929,1.76934,1.76922,1.76925,2044423.0
2009-03-18 10:24:00,1.76939,1.76972,1.76939,1.76965,3731687.0
2009-03-18 10:25:00,1.76941,1.76948,1.7692,1.7692,12207503.0
2009-03-18 10:26:00,1.76928,1.7695,1.76922,1.7695,5584619.0
2009-03-18 10:27:00,1.76953,1.77022,1.76953,1.77022,1041099.0
2009-03-18 10:28:00,1.77023,1.77023,1.76994,1.77003,5135851.0
2009-03-18 10:29:00,1.77004,1.77048,1.77004,1.77048,1734418.0
2009-03-18 10:30:00,1.77048,1.77048,1.76992,1.76992,6298086.0
2009-03-18 10:31:00,1.76988,1.76998,1.76971,1.76971,16452736.0
2009-03-18 10:32:00,1.76966,1.77003,1.76954,1.77003,15171691.0
2009-03-18 10:33:00,1.77007,1.77007,1.76991,1.76991,13583320.0
2009-03-18 10:34:00,1.76985,1.76993,1.76971,1.7698,5728668.0
2009-03-18 10:35:00,1.76972,1.76972,1.76926,1.76926,17733511.0
2009-03-18 10:36:00,1.76932,1.76938,1.76928,1.76928,5974540.0
2009-03-18 10:37:00,1.76943,1.76988,1.76943,1.76988,9150141.0
2009-03-18 10:38:00,1.7699,1.7699,1.76959,1.76964,16435105.0
2009-03-18 10:39:00,1.76961,1.76968,1.76956,1.76956,4411124.0
2009-03-18 10:40:00,1.76966,1.76977,1.76944,1.76944,5192530.0
2009-03-18 10:41:00,1.76929,1.76929,1.76859,1.76859,6999961.0
2009-03-18 10:42:00,1.76868,1.76868,1.76817,1.76822,4340614.0
2009-03-18 10:43:00,1.76837,1.76906,1.76837,1.76906,10091448.0
2009-03-18 10:44:00,1.76927,1.76933,1.76919,1.76919,3934551.0
2009-03-18 10:45:00,1.76894,1.76899,1.7688,1.76899,1006782.0
2009-03-18 10:46:00,1.76893,1.76904,1.76835,1.76835,1973250.0
2009-03-18 10:47:00,1.76826,1.76826,1.76805,1.76808,7014200.0
2009-03-18 10:48:00,1.76827,1.76903,1.76827,1.76903,6752119.0
2009-03-18 10:49:00,1.76924,1.77009,1.76924,1.76999,40593157.0
2009-03-18 10:50:00,1.77001,1.77007,1.76939,1.76939,20444771.0
2009-03-18 10:51:00,1.76934,1.76953,1.76934,1.76953,55439800.0
2009-03-18 10:52:00,1.76942,1.76942,1.76913,1.76931,4757185.0
2009-03-18 10:53:00,1.76925,1.76934,1.76907,1.76919,7562165.0
2009-03-18 10:54:00,1.76934,1.76993,1.76934,1.76993,39455480.0
2009-03-18 10:55:00,1.77008,1.77035,1.77008,1.7702,4290249.0
2009-03-18 10:56:00,1.77025,1.7703,1.77016,1.77016,27160862.0
2009-03-18 10:57:00,1.77002,1.77002,1.76975,1.76988,5767956.0
2009-03-18 10:58:00,1.77,1.77005,1.76991,1.76997,5665246.0
2009-03-18 10:59:00,1.77004,1.7705,1.77004,1.77042,8968841.0
2009-03-18 11:00:00,1.77029,1.77029,1.76998,1.76998,7523728.0
2009-03-18 11:01:00,1.76995,1.76995,1.76935,1.76935,27590350.0
2009-03-18 11:02:00,1.76925,1.76938,1.76914,1.76938,13314406.0
2009-03-18 11:03:00,1.76949,1.76973,1.76949,1.76973,4150351.0
2009-03-18 11:04:00,1.76989,1.77021,1.76989,1.77021,6144241.0
2009-03-18 11:05:00,1.77025,1.77056,1.76991,1.77056,7108413.0
2009-03-18 11:06:00,1.77032,1.77145,1.77032,1.77145,1891808.0
2009-03-18 11:07:00,1.77161,1.77164,1.77141,1.77144,14363222.0
2009-03-18 11:08:00,1.77139,1.77147,1.77138,1.77147,10218141.0
2009-03-18 11:09:00,1.7715,1.7715,1.77096,1.77139,4952877.0
2009-03-18 11:10:00,1.77126,1.77126,1.77088,1.77088,5426024.0
2009-03-18 11:11:00,1.77064,1.77067,1.77051,1.77059,2219736.0
2009-03-18 11:12:00,1.77062,1.77062,1.7702,1.7702,10285238.0
2009-03-18 11:13:00,1.77023,1.77049,1.77023,1.77049,36072120.0
2009-03-18 11:14:00,1.77037,1.77037,1.76969,1.76971,4703280.0
2009-03-18 11:15:00,1.76965,1.76965,1.76953,1.76955,5391473.0
2009-03-18 11:16:00,1.76943,1.76943,1.76896,1.76896,15706922.0
2009-03-18 11:17:00,1.76887,1.76887,1.76833,1.76833,5005355.0
2009-03-18 11:18:00,1.76827,1.76828,1.76813,1.7682,86469086.0
2009-03-18 11:19:00,1.76814,1.76829,1.76814,1.76828,47766848.0
2009-03-18 11:20:00,1.76828,1.76828,1.76792,1.76797,4073391.0
2009-03-18 11:21:00,1.76794,1.76794,1.76775,1.76775,11920924.0
2009-03-18 11:22:00,1.76769,1.7678,1.76762,1.76779,23675929.0
2009-03-18 11:23:00,1.76768,1.76771,1.76701,1.76701,4159443.0
2009-03-18 11:24:00,1.76731,1.76733,1.76681,1.76681,3852894.0
2009-03-18 11:25:00,1.7665,1.7665,1.76612,1.76612,6353837.0
2009-03-18 11:26:00,1.7661,1.7661,1.76566,1.76597,7514662.0
2009-03-18 11:27:00,1.76607,1.76631,1.76606,1.76631,11681829.0
2009-03-18 11:28:00,1.76635,1.76657,1.76635,1.76657,11275474.0
2009-03-18 11:29:00,1.76666,1.76698,1.76655,1.76697,7435730.0
2009-03-18 11:30:00,1.76689,1.76738,1.76689,1.76699,4469920.0
2009-03-18 11:31:00,1.76693,1.76693,1.76433,1.76433,12041919.0
2009-03-18 11:32:00,1.76423,1.76423,1.76348,1.76348,2504955.0
2009-03-18 11:33:00,1.76343,1.76343,1.76247,1.76247,7106707.0
2009-03-18 11:34:00,1.76263,1.76292,1.76263,1.76281,10635793.0
2009-03-18 11:35:00,1.7628,1.76293,1.76245,1.76245,7347788.0
2009-03-18 11:36:00,1.76253,1.76253,1.76221,1.76221,8460143.0
2009-03-18 11:37:00,1.76214,1.76214,1.76187,1.76187,9972792.0
2009-03-18 11:38:00,1.7617,1.76207,1.7616,1.76207,1391948.0
2009-03-18 11:39:00,1.76225,1.76249,1.76221,1.76247,2998635.0
2009-03-18 11:40:00,1.76251,1.76276,1.76251,1.76268,5024055.0
2009-03-18 11:41:00,1.76282,1.763,1.76282,1.763,3133791.0
2009-03-18 11:42:00,1.76297,1.76333,1.76284,1.76333,4537609.0
2009-03-18 11:43:00,1.7634,1.76377,1.7634,1.76377,13771700.0
2009-03-18 11:44:00,1.76355,1.76355,1.76308,1.76308,6512987.0
2009-03-18 11:45:00,1.76323,1.76334,1.76301,1.76301,10110335.0
2009-03-18 11:46:00,1.76309,1.76309,1.76294,1.76307,4583437.0
2009-03-18 11:47:00,1.76322,1.76379,1.76322,1.76357,84881280.0
2009-03-18 11:48:00,1.76361,1.76385,1.76361,1.76385,1013806.0
2009-03-18 11:49:00,1.76383,1.76432,1.76383,1.76428,7264773.0
2009-03-18 11:50:00,1.76423,1.76423,1.7635,1.7635,2926413.0
2009-03-18 11:51:00,1.76342,1.76386,1.76342,1.76386,8005900.0
2009-03-18 11:52:00,1.76386,1.76394,1.76368,1.76382,6106846.0
2009-03-18 11:53:00,1.76382,1.76382,1.76333,1.76333,6248219.0
2009-03-18 11:54:00,1.76355,1.76394,1.76355,1.76394,5214761.0
2009-03-18 11:55:00,1.76397,1.76397,1.76308,1.76308,2537194.0
2009-03-18 11:56:00,1.76304,1.76358,1.763,1.76358,22091339.0
2009-03-18 11:57:00,1.76383,1.76426,1.76357,1.76418,45208170.0
2009-03-18 11:58:00,1.76439,1.76439,1.76388,1.76416,1823445.0
2009-03-18 11:59:00,1.76401,1.76401,1.7633,1.7633,8922075.0
2009-03-18 12:00:00,1.76321,1.76321,1.76247,1.76259,19188283.0
2009-03-18 12:01:00,1.7628,1.76307,1.7628,1.76303,23549880.0
2009-03-18 12:02:00,1.76295,1.76298,1.7628,1.76289,5404224.0
2009-03-18 12:03:00,1.76305,1.76342,1.76305,1.76306,66440719.0
2009-03-18 12:04:00,1.76283,1.76283,1.76217,1.76217,2526514.0
2009-03-18 12:05:00,1.76216,1.76216,1.76177,1.76177,8258728.0
2009-03-18 12:06:00,1.76166,1.7617,1.76149,1.76149,2880333.0
2009-03-18 12:07:00,1.76142,1.76142,1.76102,1.76107,20772449.0
2009-03-18 12:08:00,1.76103,1.76103,1.76074,1.76074,4322582.0
2009-03-18 12:09:00,1.76058,1.76065,1.76033,1.76033,6791599.0
2009-03-18 12:10:00,1.76037,1.76037,1.76006,1.76006,2055113.0
2009-03-18 12:11:00,1.76005,1.76007,1.75977,1.76007,1660668.0
2009-03-18 12:12:00,1.76012,1.76109,1.76012,1.76109,5052317.0
2009-03-18 12:13:00,1.76132,1.76214,1.76132,1.76214,3077125.0
2009-03-18 12:14:00,1.76221,1.76221,1.76138,1.76138,3761023.0
2009-03-18 12:15:00,1.76134,1.76146,1.76098,1.76146,115082253.0
2009-03-18 12:16:00,1.7613,1.7614,1.76102,1.76102,7748721.0
2009-03-18 12:17:00,1.76117,1.76188,1.76117,1.76137,1184863.0
2009-03-18 12:18:00,1.76132,1.76176,1.76124,1.76176,8548093.0
2009-03-18 12:19:00,1.76183,1.76194,1.76167,1.76172,4729469.0
2009-03-18 12:20:00,1.7616,1.7616,1.76079,1.76079,6664836.0
2009-03-18 12:21:00,1.76074,1.76107,1.76074,1.76107,2119311.0
2009-03-18 12:22:00,1.76108,1.76195,1.76108,1.76195,6354290.0
2009-03-18 12:23:00,1.76201,1.76213,1.76191,1.76213,10229809.0
2009-03-18 12:24:00,1.76233,1.76266,1.76233,1.76258,7090954.0
2009-03-18 12:25:00,1.76235,1.76235,1.76185,1.76185,7128983.0
2009-03-18 12:26:00,1.76159,1.76159,1.7611,1.76133,6878672.0
2009-03-18 12:27:00,1.76135,1.76151,1.76135,1.76151,117521600.0
2009-03-18 12:28:00,1.76159,1.76196,1.76148,1.76196,2849515.0
2009-03-18 12:29:00,1.76208,1.76232,1.76208,1.76227,248631120.0
2009-03-18 12:30:00,1.76214,1.76236,1.76214,1.76236,7976317.0
2009-03-18 12:31:00,1.76243,1.76267,1.76243,1.76267,9725646.0
2009-03-18 12:32:00,1.76259,1.7627,1.76243,1.76243,5623249.0
2009-03-18 12:33:00,1.7622,1.7622,1.76185,1.76185,54482670.0
2009-03-18 12:34:00,1.76189,1.76215,1.76189,1.76204,2491041.0
2009-03-18 12:35:00,1.76199,1.76232,1.76199,1.76232,19322913.0
2009-03-18 12:36:00,1.76231,1.76231,1.7613,1.7613,5012330.0
2009-03-18 12:37:00,1.7612,1.7612,1.76065,1.76065,3483638.0
2009-03-18 12:38:00,1.76052,1.76052,1.75973,1.75973,3369085.0
2009-03-18 12:39:00,1.75956,1.75956,1.75912,1.75928,2680992.0
2009-03-18 12:40:00,1.75924,1.75934,1.75924,1.75934,4208329.0
2009-03-18 12:41:00,1.75947,1.75994,1.75947,1.75967,21045222.0
2009-03-18 12:42:00,1.75952,1.76053,1.75948,1.76053,1250478.0
2009-03-18 12:43:00,1.76058,1.76058,1.76019,1.7602,8131556.0
2009-03-18 12:44:00,1.76001,1.76001,1.75994,1.75998,9373827.0
2009-03-18 12:45:00,1.76006,1.76037,1.76006,1.7602,216869424.0
2009-03-18 12:46:00,1.76011,1.76011,1.75997,1.75998,2879015.0
2009-03-18 12:47:00,1.75984,1.75984,1.7593,1.75936,3635149.0
2009-03-18 12:48:00,1.75932,1.75932,1.75909,1.75929,4074289.0
2009-03-18 12:49:00,1.75916,1.75923,1.75883,1.75883,10857294.0
2009-03-18 12:50:00,1.75886,1.75886,1.75837,1.75837,7522396.0
2009-03-18 12:51:00,1.75827,1.75833,1.75811,1.75812,15230656.0
2009-03-18 12:52:00,1.75817,1.75877,1.75817,1.75877,4562729.0
2009-03-18 12:53:00,1.75892,1.75929,1.75892,1.75929,32561550.0
2009-03-18 12:54:00,1.75947,1.75976,1.75947,1.75976,8091109.0
2009-03-18 12:55:00,1.75979,1.76008,1.75972,1.76008,58155930.0
2009-03-18 12:56:00,1.76012,1.76035,1.7601,1.76035,7446828.0
2009-03-18 12:57:00,1.76041,1.76073,1.76037,1.76073,3280917.0
2009-03-18 12:58:00,1.76075,1.76075,1.7602,1.76024,2681568.0
2009-03-18 12:59:00,1.76021,1.76084,1.76021,1.76084,4130103.0
2009-03-18 13:00:00,1.76109,1.76115,1.76109,1.76111,7905183.0
2009-03-18 13:01:00,1.76152,1.76198,1.76152,1.76198,124438587.0
2009-03-18 13:02:00,1.76194,1.76242,1.76194,1.76242,10035417.0
2009-03-18 13:03:00,1.76246,1.76278,1.76238,1.76278,11361824.0
2009-03-18 13:04:00,1.76293,1.76293,1.76261,1.76261,6899178.0
2009-03-18 13:05:00,1.76243,1.76243,1.76208,1.76208,1447919.0
2009-03-18 13:06:00,1.76197,1.76238,1.76187,1.76238,48612358.0
2009-03-18 13:07:00,1.76241,1.7633,1.76241,1.7633,2594039.0
2009-03-18 13:08:00,1.7634,1.76388,1.7634,1.76388,5282586.0
2009-03-18 13:09:00,1.76377,1.76377,1.76358,1.76366,1593275.0
2009-03-18 13:10:00,1.76373,1.76394,1.76373,1.76394,5006740.0
2009-03-18 13:11:00,1.7642,1.76433,1.7642,1.76433,46716440.0
2009-03-18 13:12:00,1.76424,1.76457,1.76422,1.76457,5360960.0
2009-03-18 13:13:00,1.76452,1.76457,1.76438,1.76443,41334269.0
2009-03-18 13:14:00,1.76433,1.76462,1.76427,1.76462,3254704.0
2009-03-18 13:15:00,1.76463,1.76475,1.76458,1.76459,11781173.0
2009-03-18 13:16:00,1.76467,1.76513,1.76467,1.76513,7693976.0
2009-03-18 13:17:00,1.7652,1.76533,1.7652,1.76532,109494892.0
2009-03-18 13:18:00,1.76525,1.76531,1.76515,1.76515,3614408.0
2009-03-18 13:19:00,1.76517,1.76526,1.76516,1.76521,10785391.0
2009-03-18 13:20:00,1.7653,1.76592,1.7653,1.7657,43469191.0
2009-03-18 13:21:00,1.76558,1.76558,1.76534,1.76534,4192940.0
2009-03-18 13:22:00,1.76537,1.7655,1.76524,1.76531,8027662.0
2009-03-18 13:23:00,1.76539,1.76549,1.76536,1.76536,4310959.0
2009-03-18 13:24:00,1.76536,1.76547,1.76518,1.76546,6315557.0
2009-03-18 13:25:00,1.76542,1.76558,1.76542,1.76558,3600989.0
2009-03-18 13:26:00,1.7657,1.76603,1.7657,1.7659,3269686.0
2009-03-18 13:27:00,1.76574,1.76582,1.76563,1.76582,13712525.0
2009-03-18 13:28:00,1.76594,1.76633,1.76591,1.76633,3826354.0
2009-03-18 13:29:00,1.76651,1.76681,1.76649,1.76681,3098459.0
2009-03-18 13:30:00,1.76692,1.76705,1.76648,1.76688,5197445.0
2009-03-18 13:31:00,1.76693,1.7671,1.76693,1.76707,101097320.0
2009-03-18 13:32:00,1.76703,1.76703,1.76635,1.76635,6422171.0
2009-03-18 13:33:00,1.76631,1.76632,1.76603,1.76603,6131745.0
2009-03-18 13:34:00,1.76589,1.76601,1.76573,1.76601,6929196.0
2009-03-18 13:35:00,1.76602,1.7662,1.76602,1.76618,2965006.0
2009-03-18 13:36:00,1.76619,1.76629,1.76619,1.76621,5097626.0
2009-03-18 13:37:00,1.76624,1.76624,1.76552,1.76599,1423745.0
2009-03-18 13:38:00,1.76591,1.76591,1.76549,1.76563,10824424.0
2009-03-18 13:39:00,1.76562,1.76562,1.76543,1.7655,2896053.0
2009-03-18 13:40:00,1.76535,1.76557,1.76494,1.76494,9847649.0
2009-03-18 13:41:00,1.76492,1.76492,1.76472,1.76472,4542187.0
2009-03-18 13:42:00,1.76465,1.76476,1.76465,1.76476,9033234.0
2009-03-18 13:43:00,1.76474,1.76474,1.76443,1.76443,170014964.0
2009-03-18 13:44:00,1.7642,1.76421,1.76384,1.76384,13975336.0
2009-03-18 13:45:00,1.76381,1.76391,1.76374,1.76391,5011684.0
2009-03-18 13:46:00,1.7639,1.76417,1.7639,1.76417,10320116.0
2009-03-18 13:47:00,1.76424,1.76436,1.76424,1.76429,6697194.0
2009-03-18 13:48:00,1.76447,1.76525,1.76447,1.76525,6217468.0
2009-03-18 13:49:00,1.76512,1.7655,1.76512,1.7655,3887067.0
2009-03-18 13:50:00,1.76561,1.76575,1.76561,1.76563,14294785.0
2009-03-18 13:51:00,1.76568,1.76601,1.76568,1.76601,3854805.0
2009-03-18 13:52:00,1.76593,1.76636,1.76581,1.76636,7957106.0
2009-03-18 13:53:00,1.76645,1.76675,1.76642,1.76665,9596736.0
2009-03-18 13:54:00,1.76645,1.76645,1.76601,1.76601,2100993.0
2009-03-18 13:55:00,1.76597,1.76603,1.76584,1.76584,5331707.0
2009-03-18 13:56:00,1.76576,1.76586,1.76573,1.76576,7932543.0
2009-03-18 13:57:00,1.76552,1.76583,1.76552,1.76579,1697208.0
2009-03-18 13:58:00,1.76584,1.76584,1.76507,1.76507,17211077.0
2009-03-18 13:59:00,1.76494,1.76496,1.76471,1.76471,1255692.0
2009-03-18 14:00:00,1.7649,1.76511,1.7649,1.76508,3389595.0
2009-03-18 14:01:00,1.76506,1.76518,1.76502,1.76507,6688190.0
2009-03-18 14:02:00,1.7651,1.76513,1.76494,1.76513,8161692.0
2009-03-18 14:03:00,1.76512,1.76516,1.76507,1.76507,48139035.0
2009-03-18 14:04:00,1.76502,1.76515,1.76486,1.76515,5259581.0
2009-03-18 14:05:00,1.76522,1.76548,1.76522,1.76548,739777.0
2009-03-18 14:06:00,1.76556,1.76571,1.76548,1.76571,5145635.0
2009-03-18 14:07:00,1.76578,1.76628,1.76571,1.76628,4447774.0
2009-03-18 14:08:00,1.76629,1.76656,1.76626,1.76656,1012305.0
2009-03-18 14:09:00,1.76655,1.76685,1.76655,1.76685,5212057.0
2009-03-18 14:10:00,1.7669,1.76733,1.7669,1.76733,16881929.0
2009-03-18 14:11:00,1.7672,1.7672,1.76696,1.76696,3206349.0
2009-03-18 14:12:00,1.767,1.76716,1.76684,1.76686,6275410.0
2009-03-18 14:13:00,1.76698,1.76702,1.76678,1.76678,4838977.0
2009-03-18 14:14:00,1.76671,1.76671,1.76641,1.76641,22668240.0
2009-03-18 14:15:00,1.76636,1.76636,1.76609,1.76612,17709088.0
2009-03-18 14:16:00,1.76613,1.76654,1.76613,1.76654,3232733.0
2009-03-18 14:17:00,1.7664,1.76708,1.7664,1.76708,83428472.0
2009-03-18 14:18:00,1.76723,1.76746,1.76691,1.76746,11586318.0
2009-03-18 14:19:00,1.76752,1.76779,1.76744,1.76779,4806455.0
2009-03-18 14:20:00,1.76781,1.76873,1.76781,1.76869,28531184.0
2009-03-18 14:21:00,1.76852,1.76852,1.7678,1.7678,11852003.0
2009-03-18 14:22:00,1.76771,1.76771,1.76745,1.76751,1988318.0
2009-03-18 14:23:00,1.76755,1.7677,1.76752,1.76769,10253760.0
2009-03-18 14:24:00,1.76756,1.76756,1.76723,1.7673,1126543.0
2009-03-18 14:25:00,1.76745,1.76821,1.76745,1.76821,19643904.0
2009-03-18 14:26:00,1.76847,1.76872,1.76847,1.76867,9119339.0
2009-03-18 14:27:00,1.76853,1.76853,1.76798,1.76819,80716896.0
2009-03-18 14:28:00,1.76803,1.76803,1.76766,1.76773,5600048.0
2009-03-18 14:29:00,1.76748,1.76748,1.76698,1.76698,3173902.0
2009-03-18 14:30:00,1.76701,1.76778,1.76701,1.76778,2436600.0
2009-03-18 14:31:00,1.76792,1.76807,1.76781,1.76807,18462908.0
2009-03-18 14:32:00,1.76804,1.76804,1.76734,1.76737,1940888.0
2009-03-18 14:33:00,1.76756,1.76824,1.76756,1.76824,10845949.0
2009-03-18 14:34:00,1.76837,1.76837,1.76822,1.76831,9600515.0
2009-03-18 14:35:00,1.7684,1.76867,1.76827,1.76842,5347685.0
2009-03-18 14:36:00,1.7684,1.76865,1.76802,1.76802,7632694.0
2009-03-18 14:37:00,1.76794,1.76852,1.76794,1.76845,7022880.0
2009-03-18 14:38:00,1.76826,1.76826,1.76755,1.76755,18767284.0
2009-03-18 14:39:00,1.76748,1.76748,1.76495,1.76495,8014048.0
2009-03-18 14:40:00,1.76463,1.76463,1.76449,1.76453,52548647.0
2009-03-18 14:41:00,1.76479,1.76545,1.76479,1.76504,66933276.0
2009-03-18 14:42:00,1.76498,1.76566,1.76498,1.76566,3123147.0
2009-03-18 14:43:00,1.76595,1.76632,1.76595,1.76614,9679937.0
2009-03-18 14:44:00,1.76601,1.76601,1.76558,1.76587,7002767.0
2009-03-18 14:45:00,1.76592,1.7662,1.76592,1.76607,7884817.0
2009-03-18 14:46:00,1.76628,1.76676,1.76628,1.76669,3736480.0
2009-03-18 14:47:00,1.7667,1.76682,1.76636,1.76636,1237000.0
2009-03-18 14:48:00,1.76605,1.76607,1.76521,1.76521,8815199.0
2009-03-18 14:49:00,1.76514,1.76514,1.76318,1.76328,7407630.0
2009-03-18 14:50:00,1.76315,1.76321,1.763,1.7631,2064677.0
2009-03-18 14:51:00,1.76323,1.76378,1.76323,1.76378,3517271.0
2009-03-18 14:52:00,1.7637,1.7637,1.7634,1.7634,7170030.0
2009-03-18 14:53:00,1.76338,1.7637,1.76336,1.76368,2869106.0
2009-03-18 14:54:00,1.76378,1.76478,1.76378,1.76478,2663545.0
2009-03-18 14:55:00,1.7649,1.76511,1.76489,1.76511,1609366.0
2009-03-18 14:56:00,1.76516,1.76536,1.76506,1.76506,21561752.0
2009-03-18 14:57:00,1.76514,1.76589,1.76514,1.76589,27043906.0
2009-03-18 14:58:00,1.76604,1.76631,1.76599,1.76599,7634718.0
2009-03-18 14:59:00,1.76586,1.76592,1.76562,1.76562,12547563.0
2009-03-18 15:00:00,1.76566,1.76566,1.76486,1.76499,47948514.0
2009-03-18 15:01:00,1.76466,1.76471,1.76422,1.76441,11899366.0
2009-03-18 15:02:00,1.76438,1.76438,1.76329,1.76348,20305038.0
2009-03-18 15:03:00,1.76361,1.76391,1.76361,1.76382,15999446.0
2009-03-18 15:04:00,1.76399,1.76399,1.76369,1.76378,37210025.0
2009-03-18 15:05:00,1.76375,1.76412,1.76375,1.76412,1252364.0
2009-03-18 15:06:00,1.76398,1.76468,1.76299,1.76468,4226723.0
2009-03-18 15:07:00,1.76476,1.76477,1.76407,1.76418,10471893.0
2009-03-18 15:08:00,1.76411,1.76411,1.7639,1.76392,9487470.0
2009-03-18 15:09:00,1.76387,1.76393,1.76351,1.76393,4787948.0
2009-03-18 15:10:00,1.76408,1.76427,1.7637,1.76416,3460935.0
2009-03-18 15:11:00,1.76415,1.76415,1.76377,1.76387,6617209.0
2009-03-18 15:12:00,1.76368,1.76368,1.76342,1.76343,11425241.0
2009-03-18 15:13:00,1.76368,1.76421,1.76368,1.76421,43082844.0
2009-03-18 15:14:00,1.7642,1.76427,1.7641,1.76421,7835047.0
2009-03-18 15:15:00,1.7641,1.7641,1.76303,1.76303,5643462.0
2009-03-18 15:16:00,1.76284,1.76284,1.76228,1.76228,7549670.0
2009-03-18 15:17:00,1.76209,1.76248,1.76209,1.76248,10037466.0
2009-03-18 15:18:00,1.76259,1.76287,1.76259,1.76285,6311851.0
2009-03-18 15:19:00,1.76292,1.76363,1.76292,1.76363,8116224.0
2009-03-18 15:20:00,1.76377,1.76463,1.76377,1.76463,8364135.0
2009-03-18 15:21:00,1.76471,1.76471,1.76443,1.76443,12695974.0
2009-03-18 15:22:00,1.76441,1.76452,1.76441,1.76448,2268251.0
2009-03-18 15:23:00,1.76456,1.76485,1.76456,1.76475,6839462.0
2009-03-18 15:24:00,1.76491,1.76511,1.7649,1.76492,12826704.0
2009-03-18 15:25:00,1.7651,1.76571,1.76467,1.7657,16104431.0
2009-03-18 15:26:00,1.76597,1.76632,1.76597,1.7661,10179530.0
2009-03-18 15:27:00,1.76595,1.76606,1.76562,1.76562,5803445.0
2009-03-18 15:28:00,1.7655,1.7655,1.76515,1.76515,5347417.0
2009-03-18 15:29:00,1.76505,1.76505,1.76487,1.76487,5477185.0
2009-03-18 15:30:00,1.76501,1.76558,1.76501,1.76558,795053.0
2009-03-18 15:31:00,1.76554,1.76564,1.76544,1.76564,1063081.0
2009-03-18 15:32:00,1.76589,1.76652,1.76589,1.76652,4484956.0
2009-03-18 15:33:00,1.76671,1.76748,1.76671,1.76748,38768138.0
2009-03-18 15:34:00,1.76738,1.76767,1.76695,1.76767,1774922.0
2009-03-18 15:35:00,1.76787,1.76794,1.76737,1.76737,4503274.0
2009-03-18 15:36:00,1.76692,1.76747,1.76692,1.76723,6408997.0
2009-03-18 15:37:00,1.7673,1.7676,1.76726,1.76726,9364890.0
2009-03-18 15:38:00,1.76728,1.76735,1.76706,1.76706,10731091.0
2009-03-18 15:39:00,1.76695,1.76695,1.76588,1.76621,51203940.0
2009-03-18 15:40:00,1.76613,1.76645,1.76607,1.76645,5006529.0
2009-03-18 15:41:00,1.76638,1.76638,1.76627,1.76638,34926310.0
2009-03-18 15:42:00,1.76633,1.76641,1.76609,1.76628,4764813.0
2009-03-18 15:43:00,1.7661,1.7661,1.76572,1.76573,6155378.0
2009-03-18 15:44:00,1.76571,1.76604,1.76558,1.76597,3304505.0
2009-03-18 15:45:00,1.76584,1.76584,1.76541,1.76541,2695326.0
2009-03-18 15:46:00,1.76547,1.76572,1.76541,1.76568,21196511.0
2009-03-18 15:47:00,1.76561,1.76561,1.76508,1.76508,28517967.0
2009-03-18 15:48:00,1.76518,1.76564,1.76518,1.76564,53507110.0
2009-03-18 15:49:00,1.76569,1.76569,1.76487,1.76487,15993126.0
2009-03-18 15:50:00,1.76469,1.7653,1.76469,1.7653,5157019.0
2009-03-18 15:51:00,1.76523,1.76547,1.76462,1.76462,20501827.0
2009-03-18 15:52:00,1.76508,1.76549,1.76508,1.76549,1526165.0
2009-03-18 15:53:00,1.76552,1.76639,1.76552,1.76627,5060307.0
2009-03-18 15:54:00,1.76619,1.76677,1.76619,1.76677,13438940.0
2009-03-18 15:55:00,1.76665,1.76704,1.76665,1.76699,6459791.0
2009-03-18 15:56:00,1.76712,1.76739,1.76712,1.76739,4650411.0
2009-03-18 15:57:00,1.76747,1.76767,1.76737,1.76767,1442476.0
2009-03-18 15:58:00,1.76778,1.76808,1.76777,1.76808,3308325.0
2009-03-18 15:59:00,1.76782,1.76789,1.76732,1.76789,4942730.0
2009-03-18 16:00:00,1.76806,1.7684,1.76794,1.7684,5791918.0
2009-03-18 16:01:00,1.76855,1.76937,1.76855,1.76937,33803795.0
2009-03-18 16:02:00,1.76938,1.76939,1.769,1.76939,6343547.0
2009-03-18 16:03:00,1.7695,1.76992,1.7695,1.76992,8691816.0
2009-03-18 16:04:00,1.77003,1.77098,1.77003,1.77098,3391816.0
2009-03-18 16:05:00,1.77084,1.77084,1.77043,1.77043,5570017.0
2009-03-18 16:06:00,1.77037,1.77037,1.7698,1.7698,2641977.0
2009-03-18 16:07:00,1.76987,1.77007,1.76987,1.77007,2524908.0
2009-03-18 16:08:00,1.77007,1.77007,1.76986,1.76986,16297736.0
2009-03-18 16:09:00,1.76992,1.77024,1.76992,1.77024,36238240.0
2009-03-18 16:10:00,1.77025,1.77032,1.76996,1.76996,5380625.0
2009-03-18 16:11:00,1.76993,1.76993,1.76986,1.76993,20469053.0
2009-03-18 16:12:00,1.76994,1.77008,1.76993,1.76993,7847986.0
2009-03-18 16:13:00,1.77004,1.77049,1.77003,1.77049,13153467.0
2009-03-18 16:14:00,1.77057,1.77074,1.77048,1.77048,8748176.0
2009-03-18 16:15:00,1.77041,1.77112,1.77041,1.77104,2554404.0
2009-03-18 16:16:00,1.77118,1.77157,1.77118,1.7714,1216806.0
2009-03-18 16:17:00,1.77124,1.77124,1.77098,1.77098,2883897.0
2009-03-18 16:18:00,1.77097,1.77097,1.7708,1.77093,985372.0
2009-03-18 16:19:00,1.77099,1.77113,1.77099,1.77112,6517013.0
2009-03-18 16:20:00,1.77116,1.77123,1.77116,1.77122,8713706.0
2009-03-18 16:21:00,1.77112,1.77112,1.77062,1.77062,24017160.0
2009-03-18 16:22:00,1.77059,1.77064,1.77048,1.77062,35204190.0
2009-03-18 16:23:00,1.77052,1.77069,1.7705,1.77059,9247637.0
2009-03-18 16:24:00,1.77017,1.77051,1.77017,1.77047,10889943.0
2009-03-18 16:25:00,1.77058,1.77077,1.77058,1.77077,8296398.0
2009-03-18 16:26:00,1.77072,1.77072,1.76946,1.76956,5357520.0
2009-03-18 16:27:00,1.76944,1.76944,1.76773,1.76773,14503170.0
2009-03-18 16:28:00,1.76772,1.76776,1.7676,1.76772,8831238.0
2009-03-18 16:29:00,1.76791,1.76825,1.76791,1.76813,10001034.0
2009-03-18 16:30:00,1.76809,1.76835,1.76799,1.76835,3988329.0
2009-03-18 16:31:00,1.76849,1.76906,1.76773,1.76773,8631591.0
2009-03-18 16:32:00,1.76929,1.77006,1.76929,1.77006,1119355.0
2009-03-18 16:33:00,1.77004,1.77005,1.76986,1.76997,6916851.0
2009-03-18 16:34:00,1.77011,1.77034,1.77002,1.77023,3884798.0
2009-03-18 16:35:00,1.77019,1.77019,1.76995,1.76998,3951950.0
2009-03-18 16:36:00,1.76989,1.7699,1.76833,1.76967,11227936.0
2009-03-18 16:37:00,1.76958,1.76958,1.76887,1.76926,31425093.0
2009-03-18 16:38:00,1.7694,1.77005,1.7694,1.77005,5755454.0
2009-03-18 16:39:00,1.76999,1.76999,1.76964,1.76971,2664792.0
2009-03-18 16:40:00,1.76962,1.76962,1.76898,1.76898,7531995.0
2009-03-18 16:41:00,1.76894,1.76894,1.76849,1.76862,2261035.0
2009-03-18 16:42:00,1.76871,1.76902,1.76871,1.76898,4355593.0
2009-03-18 16:43:00,1.76904,1.76912,1.76896,1.7691,3588929.0
2009-03-18 16:44:00,1.76923,1.76935,1.76903,1.76903,14622120.0
2009-03-18 16:45:00,1.76891,1.76902,1.7688,1.76894,1685290.0
2009-03-18 16:46:00,1.76908,1.76967,1.76908,1.76967,14256304.0
2009-03-18 16:47:00,1.76975,1.77006,1.76975,1.76989,28389276.0
2009-03-18 16:48:00,1.76974,1.76991,1.7696,1.76991,8072213.0
2009-03-18 16:49:00,1.76997,1.76999,1.76973,1.76973,27443022.0
2009-03-18 16:50:00,1.76956,1.76956,1.7692,1.76926,12684015.0
2009-03-18 16:51:00,1.76925,1.76926,1.769,1.769,6019945.0
2009-03-18 16:52:00,1.76905,1.76925,1.76905,1.76906,10884720.0
2009-03-18 16:53:00,1.76917,1.76959,1.76917,1.76959,9229471.0
2009-03-18 16:54:00,1.76961,1.76988,1.76961,1.76981,1856517.0
2009-03-18 16:55:00,1.76955,1.76955,1.7691,1.7691,1820941.0
2009-03-18 16:56:00,1.76905,1.76928,1.76897,1.76914,10696725.0
2009-03-18 16:57:00,1.76912,1.7695,1.76912,1.7695,6420456.0
2009-03-18 16:58:00,1.76946,1.76946,1.7693,1.76945,9099766.0
2009-03-18 16:59:00,1.76958,1.7702,1.76958,1.7702,7988960.0
2009-03-18 17:00:00,1.77,1.77004,1.76978,1.76981,2837184.0
2009-03-18 17:01:00,1.76969,1.77067,1.76969,1.77067,2466604.0
2009-03-18 17:02:00,1.77073,1.77148,1.77073,1.77137,44051095.0
2009-03-18 17:03:00,1.77139,1.77156,1.77131,1.77156,94151624.0
2009-03-18 17:04:00,1.7718,1.77209,1.7718,1.77209,4226019.0
2009-03-18 17:05:00,1.77199,1.77199,1.77167,1.77185,23265322.0
2009-03-18 17:06:00,1.77196,1.77233,1.77196,1.77233,1551522.0
2009-03-18 17:07:00,1.77232,1.77232,1.77205,1.77219,6919897.0
2009-03-18 17:08:00,1.77224,1.77231,1.77216,1.77231,9965247.0
2009-03-18 17:09:00,1.77222,1.77222,1.77185,1.77196,4410321.0
2009-03-18 17:10:00,1.77195,1.77195,1.77167,1.77167,5610924.0
2009-03-18 17:11:00,1.77166,1.77166,1.77103,1.77103,4609973.0
2009-03-18 17:12:00,1.77105,1.77187,1.77105,1.77187,10513964.0
2009-03-18 17:13:00,1.77196,1.77213,1.77196,1.77212,8202922.0
2009-03-18 17:14:00,1.77211,1.77225,1.77209,1.77223,11314332.0
2009-03-18 17:15:00,1.77225,1.77225,1.77204,1.77216,10003862.0
2009-03-18 17:16:00,1.77226,1.77268,1.77226,1.77249,13199182.0
2009-03-18 17:17:00,1.77241,1.77257,1.77235,1.77257,2367940.0
2009-03-18 17:18:00,1.77276,1.77293,1.77276,1.77278,7635162.0
2009-03-18 17:19:00,1.77283,1.77291,1.77283,1.7729,6215751.0
2009-03-18 17:20:00,1.77286,1.77313,1.77286,1.77313,1257463.0
2009-03-18 17:21:00,1.77337,1.77371,1.77337,1.77371,28709537.0
2009-03-18 17:22:00,1.77372,1.77411,1.77372,1.77382,4983896.0
2009-03-18 17:23:00,1.77351,1.77351,1.77305,1.7734,6540651.0
2009-03-18 17:24:00,1.77341,1.77341,1.77297,1.77297,4532085.0
2009-03-18 17:25:00,1.7728,1.7728,1.77262,1.7727,12689911.0
2009-03-18 17:26:00,1.77264,1.77264,1.77193,1.77206,3649818.0
2009-03-18 17:27:00,1.772,1.772,1.77139,1.77139,21380897.0
2009-03-18 17:28:00,1.77117,1.7712,1.77102,1.7712,5886163.0
2009-03-18 17:29:00,1.77128,1.77161,1.77128,1.77154,4768828.0
2009-03-18 17:30:00,1.7714,1.7714,1.77092,1.7711,6182113.0
2009-03-18 17:31:00,1.77141,1.77199,1.77141,1.77199,7530904.0
2009-03-18 17:32:00,1.77207,1.77207,1.77156,1.77193,4963912.0
2009-03-18 17:33:00,1.77215,1.77254,1.77215,1.77254,6995968.0
2009-03-18 17:34:00,1.7725,1.7728,1.77249,1.77249,1101402.0
2009-03-18 17:35:00,1.77247,1.77291,1.77247,1.77291,142313208.0
2009-03-18 17:36:00,1.77288,1.77325,1.77288,1.77325,10493537.0
2009-03-18 17:37:00,1.77327,1.77353,1.77326,1.77352,3599185.0
2009-03-18 17:38:00,1.77361,1.77394,1.77361,1.77394,1291418.0
2009-03-18 17:39:00,1.77398,1.77405,1.77389,1.77405,3885397.0
2009-03-18 17:40:00,1.77405,1.77432,1.77398,1.77432,8306410.0
2009-03-18 17:41:00,1.77451,1.77491,1.77451,1.77491,10034624.0
2009-03-18 17:42:00,1.7752,1.77566,1.7752,1.77565,6677635.0
2009-03-18 17:43:00,1.77573,1.77623,1.77573,1.7761,4172002.0
2009-03-18 17:44:00,1.77626,1.77673,1.77626,1.77673,61160130.0
2009-03-18 17:45:00,1.77692,1.77742,1.77692,1.77742,13417692.0
2009-03-18 17:46:00,1.77757,1.7781,1.77757,1.77807,13633712.0
2009-03-18 17:47:00,1.77817,1.77865,1.77817,1.77864,3636253.0
2009-03-18 17:48:00,1.77873,1.7791,1.77869,1.7791,6071731.0
2009-03-18 17:49:00,1.77912,1.7797,1.77912,1.7797,9104922.0
2009-03-18 17:50:00,1.77958,1.77973,1.77941,1.77973,7579228.0
2009-03-18 17:51:00,1.77984,1.78114,1.77984,1.78076,24403119.0
2009-03-18 17:52:00,1.78079,1.7808,1.78028,1.78072,5281770.0
2009-03-18 17:53:00,1.78086,1.78086,1.78062,1.78062,9114263.0
2009-03-18 17:54:00,1.78061,1.78061,1.78025,1.78025,4160254.0
2009-03-18 17:55:00,1.78026,1.78026,1.78005,1.78005,26301791.0
2009-03-18 17:56:00,1.77986,1.77997,1.77973,1.77973,6244759.0
2009-03-18 17:57:00,1.77962,1.77965,1.77926,1.77926,8266966.0
2009-03-18 17:58:00,1.77917,1.77932,1.77899,1.77905,21571908.0
2009-03-18 17:59:00,1.77883,1.77883,1.77643,1.77643,40003264.0
2009-03-18 18:00:00,1.77622,1.777,1.77622,1.777,6539519.0
2009-03-18 18:01:00,1.77706,1.77731,1.77703,1.77703,32447730.0
2009-03-18 18:02:00,1.77715,1.77746,1.77715,1.77746,18684311.0
2009-03-18 18:03:00,1.77768,1.7779,1.77768,1.77772,6510838.0
2009-03-18 18:04:00,1.77772,1.7778,1.77764,1.77769,1562842.0
2009-03-18 18:05:00,1.7778,1.77826,1.7778,1.77821,14012352.0
2009-03-18 18:06:00,1.7784,1.77864,1.7784,1.77856,683735.0
2009-03-18 18:07:00,1.77846,1.77846,1.77809,1.77809,15484130.0
2009-03-18 18:08:00,1.77795,1.77807,1.77772,1.77772,2184059.0
2009-03-18 18:09:00,1.77785,1.77803,1.77781,1.77798,2314902.0
2009-03-18 18:10:00,1.77792,1.77792,1.77759,1.77759,31892326.0
2009-03-18 18:11:00,1.77746,1.77746,1.77727,1.77742,1466953.0
2009-03-18 18:12:00,1.7776,1.77825,1.7776,1.77825,7130251.0
2009-03-18 18:13:00,1.77812,1.77812,1.77787,1.77812,16127869.0
2009-03-18 18:14:00,1.77814,1.77817,1.77807,1.77813,4829175.0
2009-03-18 18:15:00,1.7783,1.7786,1.7783,1.7786,4807165.0
2009-03-18 18:16:00,1.77862,1.77869,1.77854,1.77854,3520995.0
2009-03-18 18:17:00,1.77841,1.77841,1.77807,1.77807,63615300.0
2009-03-18 18:18:00,1.77806,1.77829,1.77806,1.77808,4789112.0
2009-03-18 18:19:00,1.77815,1.77854,1.77815,1.77854,23682867.0
2009-03-18 18:20:00,1.77829,1.77829,1.77778,1.77778,6081481.0
2009-03-18 18:21:00,1.77753,1.77763,1.77709,1.77763,5116263.0
2009-03-18 18:22:00,1.77789,1.778,1.77764,1.77764,2842180.0
2009-03-18 18:23:00,1.77717,1.77779,1.77717,1.77772,5728089.0
2009-03-18 18:24:00,1.77775,1.77783,1.77763,1.77776,3964851.0
2009-03-18 18:25:00,1.77775,1.7778,1.7777,1.7778,6203835.0
2009-03-18 18:26:00,1.77796,1.77817,1.77796,1.77817,21895357.0
2009-03-18 18:27:00,1.77823,1.77823,1.77783,1.77783,37657143.0
2009-03-18 18:28:00,1.77803,1.78004,1.77803,1.78004,44481168.0
2009-03-18 18:29:00,1.78023,1.78044,1.77989,1.78002,3858727.0
2009-03-18 18:30:00,1.77983,1.77983,1.77954,1.77974,5041830.0
2009-03-18 18:31:00,1.77964,1.77964,1.77948,1.77951,6327759.0
2009-03-18 18:32:00,1.77944,1.77987,1.77944,1.77987,7420784.0
2009-03-18 18:33:00,1.77992,1.77995,1.77969,1.77982,13950036.0
2009-03-18 18:34:00,1.77989,1.78057,1.77989,1.78021,4076291.0
2009-03-18 18:35:00,1.78042,1.78055,1.78027,1.78027,2558043.0
2009-03-18 18:36:00,1.78012,1.78012,1.77934,1.77934,7545609.0
2009-03-18 18:37:00,1.77935,1.7795,1.77929,1.7793,1227557.0
2009-03-18 18:38:00,1.77922,1.77946,1.77913,1.77946,11860894.0
2009-03-18 18:39:00,1.77946,1.77994,1.77932,1.77988,2195551.0
2009-03-18 18:40:00,1.77964,1.77964,1.77904,1.77904,75778353.0
2009-03-18 18:41:00,1.77895,1.77895,1.77858,1.77875,65709528.0
2009-03-18 18:42:00,1.77882,1.77903,1.77882,1.77903,2437824.0
2009-03-18 18:43:00,1.77911,1.77934,1.77911,1.77913,26182870.0
2009-03-18 18:44:00,1.77905,1.77936,1.7789,1.77936,4605050.0
2009-03-18 18:45:00,1.77945,1.77966,1.77945,1.7796,172885788.0
2009-03-18 18:46:00,1.77972,1.77999,1.77972,1.77998,8942294.0
2009-03-18 18:47:00,1.78002,1.78011,1.77991,1.77991,3284189.0
2009-03-18 18:48:00,1.77982,1.77987,1.77959,1.77959,8958122.0
2009-03-18 18:49:00,1.77953,1.77976,1.77949,1.77976,5070366.0
2009-03-18 18:50:00,1.77967,1.77967,1.77952,1.77953,26860965.0
2009-03-18 18:51:00,1.77958,1.77965,1.77922,1.77922,27056564.0
2009-03-18 18:52:00,1.77925,1.77925,1.77915,1.77922,7009610.0
2009-03-18 18:53:00,1.77918,1.77935,1.77906,1.77935,2840618.0
2009-03-18 18:54:00,1.77937,1.77947,1.77923,1.77947,25877040.0
2009-03-18 18:55:00,1.77945,1.77945,1.77921,1.77921,4772400.0
2009-03-18 18:56:00,1.77922,1.77942,1.77915,1.77915,6844852.0
2009-03-18 18:57:00,1.7791,1.77919,1.77879,1.77919,2950227.0
2009-03-18 18:58:00,1.77929,1.77929,1.77903,1.77903,2611490.0
2009-03-18 18:59:00,1.77902,1.77936,1.77858,1.7792,58321690.0
2009-03-18 19:00:00,1.77931,1.77931,1.77906,1.77917,18119444.0
2009-03-18 19:01:00,1.77924,1.77926,1.77907,1.77917,18892682.0
2009-03-18 19:02:00,1.77913,1.77925,1.77913,1.7792,3187328.0
2009-03-18 19:03:00,1.77932,1.77992,1.77932,1.77992,3865794.0
2009-03-18 19:04:00,1.77988,1.77988,1.7792,1.77958,6668642.0
2009-03-18 19:05:00,1.77957,1.77962,1.77923,1.77923,4606632.0
2009-03-18 19:06:00,1.77913,1.77933,1.77912,1.77926,17851100.0
2009-03-18 19:07:00,1.77925,1.77925,1.77901,1.77901,1600343.0
2009-03-18 19:08:00,1.77902,1.77914,1.77891,1.77914,10441026.0
2009-03-18 19:09:00,1.77916,1.77916,1.77896,1.77901,7495137.0
2009-03-18 19:10:00,1.77906,1.77941,1.77906,1.77941,7756943.0
2009-03-18 19:11:00,1.77943,1.77976,1.77925,1.77976,31617448.0
2009-03-18 19:12:00,1.77998,1.7802,1.77998,1.7801,10374797.0
2009-03-18 19:13:00,1.78005,1.78008,1.77981,1.77981,14268572.0
2009-03-18 19:14:00,1.77979,1.77991,1.77963,1.77991,3405447.0
2009-03-18 19:15:00,1.77998,1.78019,1.77998,1.7801,29462462.0
2009-03-18 19:16:00,1.77997,1.77998,1.77965,1.77965,3263837.0
2009-03-18 19:17:00,1.77956,1.77956,1.77919,1.77926,8594851.0
2009-03-18 19:18:00,1.77927,1.77931,1.7792,1.7792,10409087.0
2009-03-18 19:19:00,1.77923,1.77929,1.77901,1.77901,7108149.0
2009-03-18 19:20:00,1.77873,1.77873,1.7785,1.77851,3286558.0
2009-03-18 19:21:00,1.7783,1.77832,1.77747,1.77747,23255335.0
2009-03-18 19:22:00,1.77744,1.77792,1.77744,1.77792,15659294.0
2009-03-18 19:23:00,1.77797,1.77797,1.77777,1.77796,7159410.0
2009-03-18 19:24:00,1.77807,1.77836,1.77799,1.77809,2478211.0
2009-03-18 19:25:00,1.77811,1.77852,1.77808,1.77852,6680574.0
2009-03-18 19:26:00,1.77843,1.77843,1.77788,1.77788,2748312.0
2009-03-18 19:27:00,1.77787,1.77789,1.77782,1.77784,14710669.0
2009-03-18 19:28:00,1.77791,1.77791,1.77744,1.77744,3336813.0
2009-03-18 19:29:00,1.7773,1.77741,1.77719,1.77741,2871577.0
2009-03-18 19:30:00,1.77743,1.77762,1.77743,1.77761,1886516.0
2009-03-18 19:31:00,1.77763,1.77771,1.77756,1.77759,1062635.0
2009-03-18 19:32:00,1.77745,1.77755,1.77735,1.77735,28616850.0
2009-03-18 19:33:00,1.77738,1.7776,1.77738,1.77743,25669104.0
2009-03-18 19:34:00,1.77755,1.77773,1.77755,1.77773,6121950.0
2009-03-18 19:35:00,1.77773,1.77778,1.77768,1.77776,203329872.0
2009-03-18 19:36:00,1.77783,1.7779,1.77763,1.77763,4206815.0
2009-03-18 19:37:00,1.77754,1.77758,1.77744,1.77758,10097268.0
2009-03-18 19:38:00,1.77766,1.77791,1.77766,1.77791,17476639.0
2009-03-18 19:39:00,1.77801,1.77841,1.77801,1.77841,21788145.0
2009-03-18 19:40:00,1.77831,1.77831,1.77782,1.77782,19289681.0
2009-03-18 19:41:00,1.77765,1.77769,1.77759,1.77762,4891830.0
2009-03-18 19:42:00,1.77762,1.77775,1.77742,1.77775,4349359.0
2009-03-18 19:43:00,1.77799,1.77831,1.77799,1.77831,14514407.0
2009-03-18 19:44:00,1.77828,1.77828,1.77818,1.77828,112114116.0
2009-03-18 19:45:00,1.77834,1.77844,1.7777,1.7777,4955916.0
2009-03-18 19:46:00,1.77765,1.77776,1.77765,1.77776,14611813.0
2009-03-18 19:47:00,1.77766,1.77766,1.77715,1.77715,45422908.0
2009-03-18 19:48:00,1.77695,1.77695,1.77648,1.77648,16589016.0
2009-03-18 19:49:00,1.77638,1.77638,1.77584,1.7759,2561764.0
2009-03-18 19:50:00,1.77595,1.77605,1.77595,1.77597,6088929.0
2009-03-18 19:51:00,1.77617,1.77668,1.77617,1.77668,9489537.0
2009-03-18 19:52:00,1.77655,1.77665,1.77621,1.77621,5167271.0
2009-03-18 19:53:00,1.77619,1.77631,1.77598,1.77598,2201808.0
2009-03-18 19:54:00,1.77588,1.77588,1.7749,1.77495,3264524.0
2009-03-18 19:55:00,1.77498,1.77501,1.7746,1.77469,1597516.0
2009-03-18 19:56:00,1.77445,1.77474,1.77445,1.77474,26722689.0
2009-03-18 19:57:00,1.7748,1.7749,1.77475,1.7749,4917150.0
2009-03-18 19:58:00,1.77494,1.77512,1.77494,1.77511,151218865.0
2009-03-18 19:59:00,1.77516,1.77524,1.77488,1.77492,6242919.0
2009-03-18 20:00:00,1.77463,1.77464,1.7743,1.77452,3620093.0
2009-03-18 20:01:00,1.7746,1.7746,1.7738,1.7738,12096115.0
2009-03-18 20:02:00,1.77386,1.7746,1.77386,1.7746,2602974.0
2009-03-18 20:03:00,1.77467,1.77471,1.7744,1.7744,35167955.0
2009-03-18 20:04:00,1.77422,1.77433,1.77415,1.77416,1031978.0
2009-03-18 20:05:00,1.77417,1.77487,1.77417,1.7745,8585595.0
2009-03-18 20:06:00,1.7744,1.7744,1.77333,1.77333,9849141.0
2009-03-18 20:07:00,1.77331,1.77368,1.77314,1.77368,4878884.0
2009-03-18 20:08:00,1.77385,1.77446,1.77385,1.77436,2351986.0
2009-03-18 20:09:00,1.77442,1.77448,1.77424,1.77424,4581606.0
2009-03-18 20:10:00,1.77436,1.7744,1.77402,1.7743,6998865.0
2009-03-18 20:11:00,1.77426,1.77449,1.77419,1.77449,4106467.0
2009-03-18 20:12:00,1.77452,1.77456,1.774,1.774,7932081.0
2009-03-18 20:13:00,1.77385,1.77385,1.77267,1.77303,29769360.0
2009-03-18 20:14:00,1.77314,1.77314,1.77285,1.77295,9935891.0
2009-03-18 20:15:00,1.77299,1.77342,1.77295,1.77297,5100529.0
2009-03-18 20:16:00,1.77311,1.77348,1.7731,1.77348,76729955.0
2009-03-18 20:17:00,1.77341,1.77355,1.77318,1.7733,2406237.0
2009-03-18 20:18:00,1.7733,1.77344,1.77327,1.77327,11624449.0
2009-03-18 20:19:00,1.77176,1.77311,1.77176,1.77235,4924450.0
2009-03-18 20:20:00,1.7724,1.7724,1.77192,1.77192,3680042.0
2009-03-18 20:21:00,1.77181,1.77181,1.7715,1.77165,1977744.0
2009-03-18 20:22:00,1.77177,1.77246,1.77177,1.77246,2490282.0
2009-03-18 20:23:00,1.77255,1.77324,1.77255,1.77324,1791235.0
2009-03-18 20:24:00,1.77341,1.77407,1.77338,1.77407,3182460.0
2009-03-18 20:25:00,1.7741,1.77488,1.7741,1.77488,9533911.0
2009-03-18 20:26:00,1.77495,1.77695,1.77495,1.77695,44193702.0
2009-03-18 20:27:00,1.77705,1.77755,1.77705,1.77755,2912719.0
2009-03-18 20:28:00,1.77777,1.77863,1.77777,1.77863,5081625.0
2009-03-18 20:29:00,1.77868,1.77919,1.77868,1.77919,28787892.0
2009-03-18 20:30:00,1.77925,1.77953,1.77925,1.77953,7153447.0
2009-03-18 20:31:00,1.77957,1.77981,1.77954,1.77981,7306820.0
2009-03-18 20:32:00,1.77984,1.78009,1.77984,1.78009,16012180.0
2009-03-18 20:33:00,1.78015,1.78055,1.78015,1.78055,7921683.0
2009-03-18 20:34:00,1.78055,1.78083,1.78055,1.78082,9710335.0
2009-03-18 20:35:00,1.78089,1.78124,1.78089,1.78124,12275149.0
2009-03-18 20:36:00,1.7813,1.78157,1.78117,1.78157,9032221.0
2009-03-18 20:37:00,1.78151,1.78189,1.7815,1.7815,8618535.0
2009-03-18 20:38:00,1.78194,1.7822,1.78194,1.7822,967145.0
2009-03-18 20:39:00,1.78219,1.78347,1.78219,1.78347,3921555.0
2009-03-18 20:40:00,1.7835,1.78372,1.7835,1.78372,5600166.0
2009-03-18 20:41:00,1.78378,1.78421,1.78378,1.78421,8910771.0
2009-03-18 20:42:00,1.7842,1.78446,1.7842,1.78446,10816549.0
2009-03-18 20:43:00,1.78439,1.78485,1.78412,1.78412,17385862.0
2009-03-18 20:44:00,1.78403,1.78403,1.78264,1.78286,10891584.0
2009-03-18 20:45:00,1.78292,1.78298,1.78252,1.78283,17931164.0
2009-03-18 20:46:00,1.78286,1.78493,1.78286,1.78493,7681828.0
2009-03-18 20:47:00,1.78502,1.78521,1.78478,1.78478,5795824.0
2009-03-18 20:48:00,1.78471,1.78471,1.78441,1.78441,7370760.0
2009-03-18 20:49:00,1.78431,1.78433,1.78345,1.78345,4004238.0
2009-03-18 20:50:00,1.78326,1.78326,1.78244,1.78244,19762470.0
2009-03-18 20:51:00,1.78242,1.78242,1.78217,1.78217,12578643.0
2009-03-18 20:52:00,1.78208,1.78209,1.78181,1.78181,1299284.0
2009-03-18 20:53:00,1.78182,1.78182,1.78152,1.78152,10180633.0
2009-03-18 20:54:00,1.78141,1.78146,1.78125,1.78125,8013951.0
2009-03-18 20:55:00,1.78116,1.78116,1.7798,1.7798,134085945.0
2009-03-18 20:56:00,1.77977,1.77977,1.77942,1.77942,7871737.0
2009-03-18 20:57:00,1.7795,1.7795,1.77925,1.77925,11215677.0
2009-03-18 20:58:00,1.77913,1.77913,1.77878,1.77878,3837713.0
2009-03-18 20:59:00,1.77872,1.77872,1.7785,1.7785,4882214.0
2009-03-18 21:00:00,1.77844,1.77844,1.7774,1.7774,30684042.0
2009-03-18 21:01:00,1.77741,1.77741,1.77701,1.77703,1931666.0
2009-03-18 21:02:00,1.77703,1.77703,1.7765,1.7765,11629143.0
2009-03-18 21:03:00,1.77656,1.77656,1.77618,1.77626,4599059.0
2009-03-18 21:04:00,1.7762,1.77621,1.77598,1.77598,5409292.0
2009-03-18 21:05:00,1.77594,1.77594,1.77521,1.77589,21019662.0
2009-03-18 21:06:00,1.77572,1.77618,1.77572,1.77618,4880172.0
2009-03-18 21:07:00,1.77628,1.77782,1.77628,1.77757,38809803.0
2009-03-18 21:08:00,1.77756,1.77774,1.77746,1.77769,11389681.0
2009-03-18 21:09:00,1.77778,1.77804,1.77778,1.77804,1594261.0
2009-03-18 21:10:00,1.77813,1.77847,1.77812,1.77847,13538481.0
2009-03-18 21:11:00,1.7785,1.77878,1.7785,1.77875,1693276.0
2009-03-18 21:12:00,1.77882,1.77974,1.77882,1.77974,29512704.0
2009-03-18 21:13:00,1.77981,1.77998,1.7798,1.77998,21922970.0
2009-03-18 21:14:00,1.78009,1.78032,1.77982,1.78032,3906351.0
2009-03-18 21:15:00,1.78041,1.78074,1.78016,1.78016,3739649.0
2009-03-18 21:16:00,1.78027,1.78027,1.77971,1.77984,6042727.0
2009-03-18 21:17:00,1.7798,1.7798,1.77907,1.7794,6979797.0
2009-03-18 21:18:00,1.77933,1.77933,1.77911,1.77911,3802515.0
2009-03-18 21:19:00,1.77906,1.78011,1.77881,1.78011,43296864.0
2009-03-18 21:20:00,1.78039,1.78132,1.78039,1.78128,27706783.0
2009-03-18 21:21:00,1.78133,1.78133,1.78069,1.78069,7382204.0
2009-03-18 21:22:00,1.78071,1.78105,1.7804,1.78105,481454.0
2009-03-18 21:23:00,1.78108,1.7812,1.7809,1.7812,5737665.0
2009-03-18 21:24:00,1.78122,1.78145,1.77995,1.78145,1287132.0
2009-03-18 21:25:00,1.7815,1.78195,1.78148,1.78176,3938814.0
2009-03-18 21:26:00,1.78172,1.78172,1.78137,1.78137,5793690.0
2009-03-18 21:27:00,1.78139,1.78139,1.78061,1.78061,53468352.0
2009-03-18 21:28:00,1.78057,1.78093,1.78056,1.78093,6581028.0
2009-03-18 21:29:00,1.7808,1.7808,1.7791,1.78029,29772993.0
2009-03-18 21:30:00,1.78027,1.78027,1.77984,1.77984,3071128.0
2009-03-18 21:31:00,1.77988,1.77991,1.7793,1.7793,12933112.0
2009-03-18 21:32:00,1.77915,1.77919,1.77876,1.77876,3686483.0
2009-03-18 21:33:00,1.77839,1.7784,1.77803,1.77803,13463112.0
2009-03-18 21:34:00,1.77808,1.77831,1.77808,1.77831,6933753.0
2009-03-18 21:35:00,1.77816,1.77816,1.7774,1.77758,46919820.0
2009-03-18 21:36:00,1.77756,1.7777,1.7773,1.7773,2997581.0
2009-03-18 21:37:00,1.77717,1.77717,1.77667,1.77711,46696482.0
2009-03-18 21:38:00,1.77706,1.77775,1.77706,1.77775,1489216.0
2009-03-18 21:39:00,1.77774,1.77802,1.77774,1.77792,1985422.0
2009-03-18 21:40:00,1.77805,1.77834,1.77805,1.77834,2912652.0
2009-03-18 21:41:00,1.77843,1.77865,1.77843,1.77865,2147231.0
2009-03-18 21:42:00,1.77866,1.77899,1.77846,1.77846,2667401.0
2009-03-18 21:43:00,1.77847,1.77858,1.77824,1.77858,31405932.0
2009-03-18 21:44:00,1.77873,1.77896,1.77871,1.77896,2629265.0
2009-03-18 21:45:00,1.779,1.77922,1.77856,1.77856,6346398.0
2009-03-18 21:46:00,1.7785,1.7785,1.77807,1.77807,3257562.0
2009-03-18 21:47:00,1.77808,1.77814,1.77785,1.77785,16171334.0
2009-03-18 21:48:00,1.77771,1.77771,1.77675,1.77675,6582242.0
2009-03-18 21:49:00,1.77664,1.77692,1.77664,1.77692,7500966.0
2009-03-18 21:50:00,1.7769,1.7769,1.77664,1.77664,21466800.0
2009-03-18 21:51:00,1.7764,1.77659,1.77541,1.77541,60774867.0
2009-03-18 21:52:00,1.77523,1.77523,1.77471,1.77471,3284722.0
2009-03-18 21:53:00,1.77475,1.77497,1.77457,1.77497,9929774.0
2009-03-18 21:54:00,1.77482,1.77482,1.77451,1.77451,7290762.0
2009-03-18 21:55:00,1.77447,1.77537,1.77447,1.77537,10526150.0
2009-03-18 21:56:00,1.77547,1.77607,1.77546,1.77607,4873332.0
2009-03-18 21:57:00,1.77618,1.77699,1.77618,1.77694,6437549.0
2009-03-18 21:58:00,1.77717,1.7777,1.77717,1.7777,5759947.0
2009-03-18 21:59:00,1.77771,1.77804,1.77769,1.77804,18768989.0
2009-03-18 22:00:00,1.77806,1.77837,1.77806,1.77837,6657728.0
2009-03-18 22:01:00,1.77822,1.77822,1.77789,1.77789,5900722.0
2009-03-18 22:02:00,1.7778,1.77802,1.77752,1.77752,4742539.0
2009-03-18 22:03:00,1.77742,1.77742,1.77679,1.77679,11540273.0
2009-03-18 22:04:00,1.77675,1.77675,1.77607,1.77607,1751171.0
2009-03-18 22:05:00,1.77606,1.77606,1.77575,1.77575,2926364.0
2009-03-18 22:06:00,1.77573,1.77573,1.77507,1.77534,3858665.0
2009-03-18 22:07:00,1.7753,1.77584,1.7751,1.77584,24520561.0
2009-03-18 22:08:00,1.7757,1.7758,1.77555,1.7758,2450388.0
2009-03-18 22:09:00,1.7758,1.7758,1.77531,1.77531,15999764.0
2009-03-18 22:10:00,1.77524,1.77549,1.77517,1.77538,8275721.0
2009-03-18 22:11:00,1.77532,1.77532,1.77465,1.77484,4955919.0
2009-03-18 22:12:00,1.77474,1.77474,1.77343,1.77368,26909443.0
2009-03-18 22:13:00,1.77363,1.77415,1.77363,1.77415,2075270.0
2009-03-18 22:14:00,1.77417,1.77453,1.77417,1.77438,4511561.0
2009-03-18 22:15:00,1.77446,1.77499,1.77446,1.77487,8757023.0
2009-03-18 22:16:00,1.775,1.77605,1.775,1.77605,4194161.0
2009-03-18 22:17:00,1.77602,1.7764,1.77569,1.7762,18430542.0
2009-03-18 22:18:00,1.77611,1.77624,1.77597,1.77624,9998922.0
2009-03-18 22:19:00,1.77644,1.77678,1.77644,1.77661,6596349.0
2009-03-18 22:20:00,1.77682,1.77743,1.77682,1.77706,2738349.0
2009-03-18 22:21:00,1.77715,1.77726,1.77702,1.77726,3273739.0
2009-03-18 22:22:00,1.77708,1.77708,1.77689,1.77697,4269849.0
2009-03-18 22:23:00,1.77711,1.77762,1.77711,1.77743,2885189.0
2009-03-18 22:24:00,1.7772,1.7772,1.77689,1.77689,4246603.0
2009-03-18 22:25:00,1.77687,1.77687,1.77617,1.77617,24296832.0
2009-03-18 22:26:00,1.77604,1.77611,1.77576,1.77611,7850762.0
2009-03-18 22:27:00,1.77607,1.77607,1.77582,1.77582,3405341.0
2009-03-18 22:28:00,1.77566,1.77566,1.77473,1.77477,4399585.0
2009-03-18 22:29:00,1.77487,1.77524,1.77482,1.77524,5687075.0
2009-03-18 22:30:00,1.77548,1.77584,1.77539,1.77539,8492523.0
2009-03-18 22:31:00,1.77526,1.77536,1.77495,1.77536,6716880.0
2009-03-18 22:32:00,1.77537,1.77537,1.77436,1.77451,24330101.0
2009-03-18 22:33:00,1.77455,1.77462,1.77452,1.77458,8013917.0
2009-03-18 22:34:00,1.7744,1.77447,1.77411,1.77447,4412758.0
2009-03-18 22:35:00,1.77458,1.77521,1.77458,1.77513,3196215.0
2009-03-18 22:36:00,1.77538,1.77593,1.77538,1.77593,5279532.0
2009-03-18 22:37:00,1.77597,1.7763,1.77592,1.7763,828758.0
2009-03-18 22:38:00,1.77609,1.77609,1.77569,1.77586,10044697.0
2009-03-18 22:39:00,1.77584,1.77626,1.77584,1.77626,6851083.0
2009-03-18 22:40:00,1.77615,1.77641,1.77608,1.77608,3720546.0
2009-03-18 22:41:00,1.77588,1.77588,1.77478,1.77497,5156880.0
2009-03-18 22:42:00,1.77508,1.77508,1.77485,1.77485,3985436.0
2009-03-18 22:43:00,1.77475,1.77566,1.77475,1.77557,1343277.0
2009-03-18 22:44:00,1.77547,1.77547,1.77487,1.77487,15435582.0
2009-03-18 22:45:00,1.77502,1.77564,1.77502,1.77564,7035720.0
2009-03-18 22:46:00,1.77566,1.77581,1.77536,1.77538,3930808.0
2009-03-18 22:47:00,1.77535,1.77549,1.77514,1.77515,5462726.0
2009-03-18 22:48:00,1.77518,1.77535,1.77502,1.77502,2267485.0
2009-03-18 22:49:00,1.77519,1.77525,1.77508,1.7752,15600838.0
2009-03-18 22:50:00,1.775,1.77501,1.77458,1.77462,8366661.0
2009-03-18 22:51:00,1.77466,1.77508,1.77435,1.77508,14870280.0
2009-03-18 22:52:00,1.77528,1.77614,1.77528,1.77614,11508761.0
2009-03-18 22:53:00,1.77619,1.77649,1.77619,1.77649,4808618.0
2009-03-18 22:54:00,1.7765,1.77681,1.7765,1.7767,12117140.0
2009-03-18 22:55:00,1.77681,1.77726,1.77681,1.77726,6147865.0
2009-03-18 22:56:00,1.77733,1.77781,1.77728,1.77728,2622451.0
2009-03-18 22:57:00,1.77749,1.77813,1.77749,1.77813,6682246.0
2009-03-18 22:58:00,1.77832,1.77869,1.77832,1.77842,46192080.0
2009-03-18 22:59:00,1.77854,1.77854,1.77824,1.77824,7185481.0
2009-03-18 23:00:00,1.77811,1.77811,1.7777,1.7777,6672493.0
2009-03-18 23:01:00,1.7779,1.77815,1.7779,1.77798,10111624.0
2009-03-18 23:02:00,1.77802,1.77802,1.77734,1.77744,16992507.0
2009-03-18 23:03:00,1.7775,1.7778,1.7774,1.77752,7939063.0
2009-03-18 23:04:00,1.7776,1.77772,1.77754,1.77772,39496411.0
2009-03-18 23:05:00,1.77773,1.77776,1.77754,1.77754,5412515.0
2009-03-18 23:06:00,1.77767,1.7777,1.77624,1.77763,921481.0
2009-03-18 23:07:00,1.77757,1.77757,1.7774,1.77746,5406800.0
2009-03-18 23:08:00,1.77764,1.77797,1.77764,1.77774,4795503.0
2009-03-18 23:09:00,1.77769,1.77769,1.77759,1.77766,10167396.0
2009-03-18 23:10:00,1.77776,1.77797,1.77648,1.77781,4485255.0
2009-03-18 23:11:00,1.77783,1.77796,1.77772,1.77796,11538046.0
2009-03-18 23:12:00,1.77806,1.77861,1.77806,1.77861,11363865.0
2009-03-18 23:13:00,1.77893,1.77894,1.77876,1.77876,42420243.0
2009-03-18 23:14:00,1.77876,1.77882,1.77816,1.77851,4291765.0
2009-03-18 23:15:00,1.77834,1.77842,1.77794,1.77842,3960840.0
2009-03-18 23:16:00,1.7784,1.77869,1.77832,1.77869,713821.0
2009-03-18 23:17:00,1.77883,1.77922,1.77883,1.77922,3838386.0
2009-03-18 23:18:00,1.77916,1.77916,1.77882,1.7791,1084927.0
2009-03-18 23:19:00,1.779,1.779,1.77878,1.77886,2602478.0
2009-03-18 23:20:00,1.77884,1.77893,1.77861,1.77861,13620974.0
2009-03-18 23:21:00,1.77878,1.77932,1.77878,1.77932,6445411.0
2009-03-18 23:22:00,1.77795,1.77942,1.77795,1.77942,5124690.0
2009-03-18 23:23:00,1.77952,1.78025,1.77952,1.78017,17838293.0
2009-03-18 23:24:00,1.78031,1.7806,1.7803,1.7806,16476833.0
2009-03-18 23:25:00,1.78064,1.78089,1.78064,1.78089,5027778.0
2009-03-18 23:26:00,1.78096,1.7812,1.78096,1.7812,4498860.0
2009-03-18 23:27:00,1.78124,1.78145,1.78123,1.78145,900352.0
2009-03-18 23:28:00,1.78152,1.78174,1.78141,1.78174,8961652.0
2009-03-18 23:29:00,1.78187,1.7821,1.7814,1.7814,3596839.0
2009-03-18 23:30:00,1.78134,1.78148,1.78098,1.78148,16997509.0
2009-03-18 23:31:00,1.7817,1.78188,1.7817,1.78178,11432143.0
2009-03-18 23:32:00,1.78172,1.78191,1.78139,1.78139,6110875.0
2009-03-18 23:33:00,1.78118,1.78149,1.78118,1.78149,7237390.0
2009-03-18 23:34:00,1.7814,1.78172,1.78104,1.78172,4229999.0
2009-03-18 23:35:00,1.78164,1.7819,1.78147,1.7819,4422383.0
2009-03-18 23:36:00,1.7819,1.78202,1.78189,1.78197,2284134.0
2009-03-18 23:37:00,1.78188,1.78188,1.78134,1.78188,12043236.0
2009-03-18 23:38:00,1.78192,1.78205,1.78188,1.78205,11158018.0
2009-03-18 23:39:00,1.78202,1.78202,1.78188,1.78198,1104100.0
2009-03-18 23:40:00,1.78213,1.78217,1.78179,1.78179,14637067.0
2009-03-18 23:41:00,1.78186,1.78197,1.7818,1.78192,3232184.0
2009-03-18 23:42:00,1.78191,1.78194,1.78177,1.78191,8973435.0
2009-03-18 23:43:00,1.78198,1.78213,1.78198,1.78205,4558266.0
2009-03-18 23:44:00,1.78215,1.78215,1.78196,1.78196,9074671.0
2009-03-18 23:45:00,1.78171,1.78171,1.78105,1.78105,1232951.0
2009-03-18 23:46:00,1.7811,1.78161,1.7811,1.78161,4139410.0
2009-03-18 23:47:00,1.78167,1.78185,1.78106,1.78106,1459530.0
2009-03-18 23:48:00,1.78092,1.78112,1.7809,1.78112,2298211.0
2009-03-18 23:49:00,1.7812,1.78132,1.78096,1.78101,8836754.0
2009-03-18 23:50:00,1.78094,1.78102,1.78092,1.78098,4643277.0
2009-03-18 23:51:00,1.78102,1.78106,1.78096,1.78097,7598050.0
2009-03-18 23:52:00,1.78102,1.78167,1.78102,1.78167,9586618.0
2009-03-18 23:53:00,1.78158,1.78179,1.78156,1.78179,4119465.0
2009-03-18 23:54:00,1.78186,1.78205,1.78186,1.78187,5514837.0
2009-03-18 23:55:00,1.78164,1.78164,1.78121,1.78121,26901354.0
2009-03-18 23:56:00,1.78126,1.78251,1.78126,1.78244,4675248.0
2009-03-18 23:57:00,1.7825,1.7825,1.78179,1.78179,1632940.0
2009-03-18 23:58:00,1.78169,1.78169,1.78149,1.78149,6977525.0
2009-03-18 23:59:00,1.78142,1.78142,1.78115,1.78115,7304740.0
2009-03-19 00:00:00,1.78106,1.78107,1.78029,1.78029,4017624.0
2009-03-19 00:01:00,1.78027,1.78079,1.78027,1.78075,3684315.0
2009-03-19 00:02:00,1.78071,1.78116,1.78071,1.78116,2658883.0
2009-03-19 00:03:00,1.78144,1.78164,1.78144,1.78159,10252735.0
2009-03-19 00:04:00,1.78153,1.78153,1.78122,1.78129,17377839.0
2009-03-19 00:05:00,1.78125,1.78125,1.78099,1.78099,6970472.0
2009-03-19 00:06:00,1.78105,1.78105,1.78091,1.78091,3744187.0
2009-03-19 00:07:00,1.78093,1.78104,1.78081,1.78081,38698942.0
2009-03-19 00:08:00,1.78077,1.78089,1.78067,1.78089,12400658.0
2009-03-19 00:09:00,1.78085,1.78085,1.78058,1.78075,5839941.0
2009-03-19 00:10:00,1.78063,1.78081,1.78063,1.78069,13695401.0
2009-03-19 00:11:00,1.78052,1.78052,1.78037,1.78043,5144364.0
2009-03-19 00:12:00,1.78039,1.78061,1.78039,1.78056,15996113.0
2009-03-19 00:13:00,1.78049,1.78049,1.7802,1.78029,9928703.0
2009-03-19 00:14:00,1.7804,1.78048,1.78004,1.78004,8680171.0
2009-03-19 00:15:00,1.78007,1.78025,1.78007,1.78014,2783681.0
2009-03-19 00:16:00,1.78019,1.78031,1.78019,1.78027,16612583.0
2009-03-19 00:17:00,1.7804,1.78086,1.7804,1.78081,6458032.0
2009-03-19 00:18:00,1.78075,1.78075,1.78033,1.78073,13984830.0
2009-03-19 00:19:00,1.78091,1.78106,1.78091,1.78106,10320248.0
2009-03-19 00:20:00,1.78114,1.78129,1.78108,1.7812,25733158.0
2009-03-19 00:21:00,1.78113,1.78133,1.78113,1.78121,8374540.0
2009-03-19 00:22:00,1.78127,1.78136,1.7811,1.78119,8136706.0
2009-03-19 00:23:00,1.78115,1.78127,1.78096,1.78127,4363048.0
2009-03-19 00:24:00,1.78104,1.78144,1.78104,1.78136,2317877.0
2009-03-19 00:25:00,1.78143,1.78182,1.78138,1.78182,5872909.0
2009-03-19 00:26:00,1.78196,1.78212,1.78181,1.78181,27917220.0
2009-03-19 00:27:00,1.78176,1.78222,1.78176,1.78222,3905013.0
2009-03-19 00:28:00,1.78219,1.78219,1.78174,1.78189,7201722.0
2009-03-19 00:29:00,1.78205,1.7823,1.78205,1.7823,6885942.0
2009-03-19 00:30:00,1.78235,1.78263,1.78235,1.78263,7131892.0
2009-03-19 00:31:00,1.78249,1.78259,1.78235,1.78235,28880459.0
2009-03-19 00:32:00,1.78235,1.78237,1.7823,1.7823,2457053.0
2009-03-19 00:33:00,1.78215,1.78223,1.78201,1.78201,3620894.0
2009-03-19 00:34:00,1.78207,1.78229,1.78185,1.78185,8699284.0
2009-03-19 00:35:00,1.78174,1.78174,1.78152,1.7816,7818015.0
2009-03-19 00:36:00,1.78164,1.78174,1.78161,1.78161,12915034.0
2009-03-19 00:37:00,1.78149,1.78149,1.78129,1.78129,12172310.0
2009-03-19 00:38:00,1.78138,1.78138,1.78127,1.78128,5046712.0
2009-03-19 00:39:00,1.78116,1.78116,1.78036,1.78036,11813005.0
2009-03-19 00:40:00,1.78043,1.78095,1.78043,1.78095,14752332.0
2009-03-19 00:41:00,1.78114,1.78136,1.78077,1.78136,7804718.0
2009-03-19 00:42:00,1.78147,1.78165,1.78147,1.78158,13946654.0
2009-03-19 00:43:00,1.7816,1.78183,1.78153,1.78183,5209097.0
2009-03-19 00:44:00,1.78167,1.78167,1.78125,1.78128,1780152.0
2009-03-19 00:45:00,1.78126,1.78126,1.78099,1.78099,5623816.0
2009-03-19 00:46:00,1.78082,1.78082,1.78065,1.78065,3392220.0
2009-03-19 00:47:00,1.78038,1.78111,1.78038,1.78084,11457732.0
2009-03-19 00:48:00,1.78103,1.78112,1.78081,1.78081,24542372.0
2009-03-19 00:49:00,1.78091,1.78099,1.78078,1.7808,4888291.0
2009-03-19 00:50:00,1.78079,1.78117,1.78079,1.7809,2571337.0
2009-03-19 00:51:00,1.78118,1.78184,1.78118,1.78184,4498099.0
2009-03-19 00:52:00,1.78183,1.78215,1.78183,1.78191,22648749.0
2009-03-19 00:53:00,1.78176,1.78176,1.78095,1.78095,8101008.0
2009-03-19 00:54:00,1.78131,1.78189,1.78131,1.78174,1899456.0
2009-03-19 00:55:00,1.78192,1.78197,1.78123,1.78128,16863064.0
2009-03-19 00:56:00,1.78105,1.78105,1.78056,1.78087,2305289.0
2009-03-19 00:57:00,1.78031,1.78146,1.78031,1.78146,16054159.0
2009-03-19 00:58:00,1.78136,1.78136,1.78047,1.78047,6901903.0
2009-03-19 00:59:00,1.78042,1.78042,1.78011,1.78018,9511957.0
2009-03-19 01:00:00,1.78029,1.78067,1.78029,1.78067,5547845.0
2009-03-19 01:01:00,1.78058,1.78138,1.78038,1.78138,8026752.0
2009-03-19 01:02:00,1.78142,1.78182,1.78142,1.78158,3742162.0
2009-03-19 01:03:00,1.78159,1.78174,1.78136,1.78163,10759097.0
2009-03-19 01:04:00,1.7816,1.7816,1.78119,1.78119,3276356.0
2009-03-19 01:05:00,1.78118,1.78118,1.7809,1.7809,5092394.0
2009-03-19 01:06:00,1.78091,1.7812,1.78089,1.7812,2714946.0
2009-03-19 01:07:00,1.78122,1.78133,1.78122,1.78133,4204919.0
2009-03-19 01:08:00,1.78142,1.78191,1.78142,1.78151,25365908.0
2009-03-19 01:09:00,1.78144,1.78144,1.78117,1.78134,6659144.0
2009-03-19 01:10:00,1.78148,1.78148,1.78091,1.78091,14074839.0
2009-03-19 01:11:00,1.78088,1.78088,1.78057,1.78066,6594148.0
2009-03-19 01:12:00,1.7807,1.78093,1.7807,1.78093,6062089.0
2009-03-19 01:13:00,1.78081,1.78098,1.78081,1.78096,5807281.0
2009-03-19 01:14:00,1.78105,1.78117,1.78105,1.78105,1546571.0
2009-03-19 01:15:00,1.78099,1.78112,1.78099,1.78112,3214713.0
2009-03-19 01:16:00,1.78114,1.78114,1.7806,1.78104,53390865.0
2009-03-19 01:17:00,1.78098,1.78104,1.78072,1.78072,3805626.0
2009-03-19 01:18:00,1.78087,1.78111,1.78087,1.78111,3124808.0
2009-03-19 01:19:00,1.78073,1.78116,1.78062,1.78062,12922792.0
2009-03-19 01:20:00,1.78076,1.78076,1.77883,1.78049,824168.0
2009-03-19 01:21:00,1.78038,1.78038,1.77975,1.77975,7271059.0
2009-03-19 01:22:00,1.77962,1.77962,1.77884,1.77884,54064868.0
2009-03-19 01:23:00,1.77931,1.77949,1.77931,1.77949,7840855.0
2009-03-19 01:24:00,1.77953,1.77953,1.77931,1.77946,31653656.0
2009-03-19 01:25:00,1.77945,1.77945,1.7793,1.7793,2452136.0
2009-03-19 01:26:00,1.77917,1.77917,1.77891,1.77891,12839735.0
2009-03-19 01:27:00,1.77892,1.77909,1.7789,1.77909,65326610.0
2009-03-19 01:28:00,1.77904,1.77936,1.779,1.77936,6236559.0
2009-03-19 01:29:00,1.77954,1.7798,1.77954,1.7798,12696632.0
2009-03-19 01:30:00,1.78,1.78074,1.78,1.78074,3234097.0
2009-03-19 01:31:00,1.78094,1.78094,1.78008,1.78008,1866921.0
2009-03-19 01:32:00,1.78005,1.78031,1.77998,1.78031,6731354.0
2009-03-19 01:33:00,1.7803,1.78061,1.7803,1.78054,5384918.0
2009-03-19 01:34:00,1.78051,1.78055,1.78006,1.78048,5899206.0
2009-03-19 01:35:00,1.78039,1.7804,1.78025,1.78039,5752818.0
2009-03-19 01:36:00,1.78064,1.78081,1.78062,1.78062,1944623.0
2009-03-19 01:37:00,1.78075,1.78083,1.7807,1.78072,5243769.0
2009-03-19 01:38:00,1.78059,1.78059,1.78045,1.78045,12551302.0
2009-03-19 01:39:00,1.78034,1.78036,1.77988,1.78036,2389038.0
2009-03-19 01:40:00,1.78056,1.78064,1.78024,1.78029,2524684.0
2009-03-19 01:41:00,1.78047,1.78065,1.77999,1.78065,13344372.0
2009-03-19 01:42:00,1.78102,1.78102,1.78062,1.78062,3601430.0
2009-03-19 01:43:00,1.78062,1.78062,1.78018,1.78033,6893427.0
2009-03-19 01:44:00,1.7805,1.7805,1.78004,1.78004,17665122.0
2009-03-19 01:45:00,1.77998,1.78003,1.77985,1.77996,5342208.0
2009-03-19 01:46:00,1.7801,1.78057,1.78008,1.78057,1951256.0
2009-03-19 01:47:00,1.78069,1.78075,1.78051,1.78064,20477386.0
2009-03-19 01:48:00,1.78059,1.78059,1.78046,1.78046,2235815.0
2009-03-19 01:49:00,1.78041,1.78041,1.78026,1.78027,5081024.0
2009-03-19 01:50:00,1.78036,1.7807,1.78036,1.7807,5189491.0
2009-03-19 01:51:00,1.78085,1.78134,1.78082,1.78103,16460730.0
2009-03-19 01:52:00,1.78101,1.78101,1.78053,1.78082,7990889.0
2009-03-19 01:53:00,1.78073,1.78075,1.78032,1.78036,6074812.0
2009-03-19 01:54:00,1.78042,1.7806,1.7804,1.7806,18806006.0
2009-03-19 01:55:00,1.78052,1.78089,1.78052,1.78089,19586342.0
2009-03-19 01:56:00,1.7808,1.78108,1.78065,1.78065,39363105.0
2009-03-19 01:57:00,1.78059,1.78059,1.78008,1.78046,16714275.0
2009-03-19 01:58:00,1.7804,1.78079,1.7804,1.78079,1621252.0
2009-03-19 01:59:00,1.7808,1.7812,1.7808,1.7812,6919677.0
2009-03-19 02:00:00,1.7803,1.78054,1.7803,1.78033,7578442.0
2009-03-19 02:01:00,1.78014,1.78014,1.77977,1.77977,1709281.0
2009-03-19 02:02:00,1.77985,1.78026,1.77952,1.78026,16514448.0
2009-03-19 02:03:00,1.78039,1.78054,1.78035,1.78046,40068309.0
2009-03-19 02:04:00,1.78059,1.78067,1.78044,1.78044,21702317.0
2009-03-19 02:05:00,1.78049,1.78049,1.78016,1.78017,18370622.0
2009-03-19 02:06:00,1.78012,1.78012,1.77964,1.77966,6218457.0
2009-03-19 02:07:00,1.77965,1.77965,1.77945,1.77945,6264630.0
2009-03-19 02:08:00,1.77931,1.77931,1.77851,1.77854,16699535.0
2009-03-19 02:09:00,1.77832,1.77862,1.7783,1.77862,5182755.0
2009-03-19 02:10:00,1.77856,1.77856,1.77836,1.77836,5616252.0
2009-03-19 02:11:00,1.77829,1.77829,1.77787,1.77787,2216532.0
2009-03-19 02:12:00,1.77767,1.77767,1.77687,1.77687,18659912.0
2009-03-19 02:13:00,1.77684,1.77736,1.77684,1.77736,2125553.0
2009-03-19 02:14:00,1.77737,1.77759,1.77731,1.77759,4951535.0
2009-03-19 02:15:00,1.77763,1.77806,1.77763,1.77799,16303758.0
2009-03-19 02:16:00,1.77776,1.77803,1.77759,1.77803,7519009.0
2009-03-19 02:17:00,1.77809,1.77822,1.77805,1.77805,3820335.0
2009-03-19 02:18:00,1.77775,1.77775,1.77697,1.77763,12277452.0
2009-03-19 02:19:00,1.77759,1.77759,1.77728,1.77737,2554312.0
2009-03-19 02:20:00,1.77725,1.77725,1.7767,1.77697,2448789.0
2009-03-19 02:21:00,1.77688,1.77688,1.77671,1.77671,12449218.0
2009-03-19 02:22:00,1.77678,1.77686,1.77678,1.77686,5664652.0
2009-03-19 02:23:00,1.77682,1.77717,1.77682,1.77717,1823541.0
2009-03-19 02:24:00,1.77725,1.77757,1.77725,1.77728,5960851.0
2009-03-19 02:25:00,1.77724,1.77724,1.77657,1.777,5587429.0
2009-03-19 02:26:00,1.77684,1.77684,1.77646,1.77646,4921779.0
2009-03-19 02:27:00,1.7765,1.77659,1.77617,1.77617,6467480.0
2009-03-19 02:28:00,1.77608,1.77608,1.77577,1.77605,1756606.0
2009-03-19 02:29:00,1.77585,1.77586,1.77546,1.77546,3355917.0
2009-03-19 02:30:00,1.77536,1.77536,1.77502,1.77506,11826222.0
2009-03-19 02:31:00,1.77504,1.77504,1.77463,1.77463,6229084.0
2009-03-19 02:32:00,1.7749,1.77532,1.7749,1.77532,63565839.0
2009-03-19 02:33:00,1.77545,1.77579,1.77545,1.77579,14173458.0
2009-03-19 02:34:00,1.77584,1.77584,1.77565,1.77572,2638692.0
2009-03-19 02:35:00,1.77563,1.77563,1.77511,1.77511,34473596.0
2009-03-19 02:36:00,1.77494,1.77598,1.77494,1.77598,7750178.0
2009-03-19 02:37:00,1.77564,1.77617,1.77564,1.77588,51096181.0
2009-03-19 02:38:00,1.77583,1.77583,1.77515,1.77564,7120810.0
2009-03-19 02:39:00,1.77591,1.77637,1.77484,1.77637,826151.0
2009-03-19 02:40:00,1.77617,1.77659,1.77607,1.77635,12432934.0
2009-03-19 02:41:00,1.77679,1.77699,1.77671,1.77697,3449778.0
2009-03-19 02:42:00,1.77695,1.77724,1.77663,1.77663,3533870.0
2009-03-19 02:43:00,1.77653,1.77653,1.77585,1.77626,49619762.0
2009-03-19 02:44:00,1.77624,1.77631,1.77548,1.77548,3175651.0
2009-03-19 02:45:00,1.77541,1.77556,1.7753,1.77556,1433072.0
2009-03-19 02:46:00,1.77568,1.77577,1.77551,1.77551,5688951.0
2009-03-19 02:47:00,1.77561,1.77573,1.77555,1.77573,6480743.0
2009-03-19 02:48:00,1.77565,1.7757,1.77541,1.77559,6650680.0
2009-03-19 02:49:00,1.77552,1.77556,1.77543,1.77556,14562689.0
2009-03-19 02:50:00,1.77552,1.77574,1.77544,1.77574,6254481.0
2009-03-19 02:51:00,1.77584,1.77644,1.77576,1.77644,23651197.0
2009-03-19 02:52:00,1.77659,1.77659,1.7764,1.77652,4553735.0
2009-03-19 02:53:00,1.77667,1.77682,1.7766,1.77678,2872349.0
2009-03-19 02:54:00,1.77691,1.77746,1.77691,1.77746,5522605.0
2009-03-19 02:55:00,1.77762,1.77762,1.77729,1.77729,3535508.0
2009-03-19 02:56:00,1.77723,1.77723,1.77709,1.77711,11002245.0
2009-03-19 02:57:00,1.77722,1.77733,1.77708,1.77708,3683957.0
2009-03-19 02:58:00,1.77702,1.77731,1.77655,1.77731,7891801.0
2009-03-19 02:59:00,1.77738,1.77749,1.77716,1.77717,5811693.0
2009-03-19 03:00:00,1.77727,1.77772,1.77727,1.77772,9182311.0
2009-03-19 03:01:00,1.77772,1.77775,1.77758,1.77766,6360028.0
2009-03-19 03:02:00,1.7774,1.7774,1.7761,1.7761,16316861.0
2009-03-19 03:03:00,1.7767,1.77685,1.7767,1.77685,2303906.0
2009-03-19 03:04:00,1.77699,1.77741,1.77699,1.77741,18635279.0
2009-03-19 03:05:00,1.77746,1.77781,1.77746,1.77781,2076361.0
2009-03-19 03:06:00,1.77772,1.77799,1.77772,1.77797,8955352.0
2009-03-19 03:07:00,1.77828,1.77828,1.77809,1.77809,23646638.0
2009-03-19 03:08:00,1.77818,1.77827,1.7778,1.77793,4235898.0
2009-03-19 03:09:00,1.77773,1.77778,1.77746,1.77778,2583739.0
2009-03-19 03:10:00,1.77768,1.77768,1.77683,1.77683,5097278.0
2009-03-19 03:11:00,1.77688,1.77706,1.77682,1.77682,26389646.0
2009-03-19 03:12:00,1.77668,1.77669,1.77662,1.77666,11842620.0
2009-03-19 03:13:00,1.77694,1.77714,1.7769,1.7769,3543897.0
2009-03-19 03:14:00,1.77697,1.77709,1.77691,1.77709,6146246.0
2009-03-19 03:15:00,1.77699,1.77727,1.77687,1.77727,1833887.0
2009-03-19 03:16:00,1.77737,1.7774,1.77712,1.77712,5576000.0
2009-03-19 03:17:00,1.77705,1.77718,1.77705,1.77718,15397058.0
2009-03-19 03:18:00,1.77719,1.77722,1.77716,1.77722,7343543.0
2009-03-19 03:19:00,1.7772,1.77744,1.7772,1.77738,15757668.0
2009-03-19 03:20:00,1.77731,1.77731,1.77716,1.77716,10992934.0
2009-03-19 03:21:00,1.7771,1.77718,1.77698,1.77708,5291161.0
2009-03-19 03:22:00,1.77692,1.77693,1.77686,1.77688,11801740.0
2009-03-19 03:23:00,1.77699,1.77718,1.77699,1.77718,14015231.0
2009-03-19 03:24:00,1.77708,1.77708,1.7767,1.77683,8088160.0
2009-03-19 03:25:00,1.77677,1.77679,1.77664,1.77678,9110152.0
2009-03-19 03:26:00,1.7767,1.77674,1.7764,1.7764,3666356.0
2009-03-19 03:27:00,1.77628,1.7766,1.77621,1.7766,2678279.0
2009-03-19 03:28:00,1.77665,1.77668,1.77632,1.77632,26566513.0
2009-03-19 03:29:00,1.77629,1.77652,1.77612,1.77652,7805508.0
2009-03-19 03:30:00,1.77661,1.77694,1.77661,1.77694,6938676.0
2009-03-19 03:31:00,1.77693,1.77695,1.77644,1.77681,7676925.0
2009-03-19 03:32:00,1.77681,1.77682,1.77659,1.7766,3686757.0
2009-03-19 03:33:00,1.77676,1.77711,1.77676,1.77691,28440524.0
2009-03-19 03:34:00,1.77676,1.77676,1.77634,1.77634,6132303.0
2009-03-19 03:35:00,1.77636,1.77654,1.77621,1.77629,2504191.0
2009-03-19 03:36:00,1.77657,1.77657,1.7764,1.7765,4236791.0
2009-03-19 03:37:00,1.77639,1.77659,1.77634,1.77659,8246383.0
2009-03-19 03:38:00,1.77651,1.77657,1.77651,1.77651,8904345.0
2009-03-19 03:39:00,1.77651,1.77651,1.7764,1.77642,25748605.0
2009-03-19 03:40:00,1.77635,1.77637,1.77632,1.77635,9814786.0
2009-03-19 03:41:00,1.7764,1.77678,1.7764,1.77678,12790221.0
2009-03-19 03:42:00,1.77688,1.77705,1.77688,1.77699,6885631.0
2009-03-19 03:43:00,1.77703,1.77709,1.77695,1.77708,16845043.0
2009-03-19 03:44:00,1.77701,1.77713,1.77686,1.77713,2573194.0
2009-03-19 03:45:00,1.77713,1.77713,1.77704,1.77704,8376925.0
2009-03-19 03:46:00,1.77694,1.7771,1.77691,1.7771,9202617.0
2009-03-19 03:47:00,1.77725,1.77732,1.77715,1.77717,17137468.0
2009-03-19 03:48:00,1.77711,1.77714,1.77703,1.77714,5040036.0
2009-03-19 03:49:00,1.77729,1.77731,1.77688,1.77688,14006343.0
2009-03-19 03:50:00,1.77714,1.77727,1.77714,1.77722,5490731.0
2009-03-19 03:51:00,1.77722,1.77726,1.77708,1.77711,11390334.0
2009-03-19 03:52:00,1.77708,1.77739,1.77708,1.77739,42516968.0
2009-03-19 03:53:00,1.77735,1.77735,1.77713,1.77725,4120830.0
2009-03-19 03:54:00,1.77715,1.77718,1.77696,1.77696,6770736.0
2009-03-19 03:55:00,1.77692,1.77699,1.77684,1.77693,16902867.0
2009-03-19 03:56:00,1.7769,1.77694,1.77671,1.77671,10909486.0
2009-03-19 03:57:00,1.77673,1.77688,1.77653,1.77653,2746215.0
2009-03-19 03:58:00,1.77637,1.77637,1.77602,1.77602,3911993.0
2009-03-19 03:59:00,1.77592,1.77592,1.77574,1.77588,4111786.0
2009-03-19 04:00:00,1.77594,1.776,1.77592,1.77594,6757392.0
2009-03-19 04:01:00,1.77598,1.77601,1.77587,1.77587,6840711.0
2009-03-19 04:02:00,1.77588,1.77588,1.77563,1.77563,1752833.0
2009-03-19 04:03:00,1.77544,1.77544,1.77524,1.77524,4861456.0
2009-03-19 04:04:00,1.77506,1.77506,1.77456,1.77456,24878715.0
2009-03-19 04:05:00,1.77458,1.77468,1.77452,1.77468,5336597.0
2009-03-19 04:06:00,1.77465,1.77468,1.77443,1.77468,3783492.0
2009-03-19 04:07:00,1.77496,1.77527,1.77496,1.77527,9487944.0
2009-03-19 04:08:00,1.77537,1.77547,1.77534,1.77547,8052195.0
2009-03-19 04:09:00,1.77542,1.7755,1.77534,1.77538,4962357.0
2009-03-19 04:10:00,1.77534,1.77537,1.77513,1.77536,9445015.0
2009-03-19 04:11:00,1.7753,1.7754,1.77528,1.77538,2507867.0
2009-03-19 04:12:00,1.77552,1.77583,1.77552,1.77583,1380300.0
2009-03-19 04:13:00,1.776,1.77636,1.776,1.77636,4119637.0
2009-03-19 04:14:00,1.77633,1.77638,1.7759,1.77603,1306787.0
2009-03-19 04:15:00,1.77598,1.77598,1.77575,1.77575,9363054.0
2009-03-19 04:16:00,1.77571,1.776,1.77571,1.77599,4783070.0
2009-03-19 04:17:00,1.77593,1.77593,1.7757,1.7757,9408090.0
2009-03-19 04:18:00,1.7755,1.7755,1.77518,1.77534,3018195.0
2009-03-19 04:19:00,1.77519,1.77533,1.775,1.77533,13527788.0
2009-03-19 04:20:00,1.77535,1.77541,1.77508,1.77541,1214098.0
2009-03-19 04:21:00,1.77563,1.77578,1.77554,1.77578,12019841.0
2009-03-19 04:22:00,1.77582,1.77582,1.77443,1.77469,13154818.0
2009-03-19 04:23:00,1.77461,1.77461,1.77444,1.77455,2289399.0
2009-03-19 04:24:00,1.77457,1.77457,1.77436,1.7744,4689197.0
2009-03-19 04:25:00,1.7743,1.7743,1.77386,1.77403,3905456.0
2009-03-19 04:26:00,1.77408,1.77414,1.77404,1.77404,7255527.0
2009-03-19 04:27:00,1.77414,1.77414,1.77355,1.77355,6608494.0
2009-03-19 04:28:00,1.77356,1.77356,1.77322,1.77323,10922082.0
2009-03-19 04:29:00,1.77313,1.77313,1.77282,1.77282,15999161.0
2009-03-19 04:30:00,1.7728,1.7728,1.77248,1.7725,3280290.0
2009-03-19 04:31:00,1.77237,1.77237,1.77202,1.77202,9073255.0
2009-03-19 04:32:00,1.77207,1.77239,1.77207,1.77239,911287.0
2009-03-19 04:33:00,1.77249,1.77249,1.77227,1.77227,4262302.0
2009-03-19 04:34:00,1.77223,1.77273,1.77223,1.77273,5375579.0
2009-03-19 04:35:00,1.77295,1.77331,1.77295,1.77331,17070900.0
2009-03-19 04:36:00,1.77312,1.77312,1.77235,1.77258,18049473.0
2009-03-19 04:37:00,1.77239,1.77241,1.77069,1.77069,5097166.0
2009-03-19 04:38:00,1.77216,1.77216,1.77172,1.77191,6052029.0
2009-03-19 04:39:00,1.77185,1.77185,1.77151,1.77151,13216547.0
2009-03-19 04:40:00,1.7716,1.77171,1.77159,1.77171,2625582.0
2009-03-19 04:41:00,1.77177,1.77188,1.77153,1.77188,1177477.0
2009-03-19 04:42:00,1.77197,1.77211,1.77197,1.77211,3568268.0
2009-03-19 04:43:00,1.77211,1.7723,1.77211,1.77221,732648.0
2009-03-19 04:44:00,1.77222,1.77222,1.77172,1.77197,4394585.0
2009-03-19 04:45:00,1.77211,1.77236,1.77179,1.77236,3923360.0
2009-03-19 04:46:00,1.77243,1.77247,1.77241,1.77244,38750564.0
2009-03-19 04:47:00,1.77227,1.77239,1.77223,1.77224,11102945.0
2009-03-19 04:48:00,1.77225,1.77239,1.77223,1.77239,12594744.0
2009-03-19 04:49:00,1.77246,1.77253,1.77108,1.77235,4608769.0
2009-03-19 04:50:00,1.77228,1.77228,1.77212,1.77213,9590982.0
2009-03-19 04:51:00,1.77214,1.77217,1.77207,1.77213,4831256.0
2009-03-19 04:52:00,1.77206,1.7721,1.77204,1.77207,5538617.0
2009-03-19 04:53:00,1.77209,1.77214,1.77079,1.77209,910107.0
2009-03-19 04:54:00,1.772,1.772,1.77161,1.77167,5259977.0
2009-03-19 04:55:00,1.7717,1.77181,1.7717,1.77175,43440839.0
2009-03-19 04:56:00,1.77164,1.77164,1.77142,1.77146,7486857.0
2009-03-19 04:57:00,1.77159,1.77171,1.77141,1.77167,17293412.0
2009-03-19 04:58:00,1.77158,1.77171,1.77148,1.77148,9379112.0
2009-03-19 04:59:00,1.77135,1.77176,1.77135,1.77176,7008921.0
2009-03-19 05:00:00,1.77177,1.77207,1.77177,1.77207,7788296.0
2009-03-19 05:01:00,1.77209,1.77329,1.77209,1.77329,48101730.0
2009-03-19 05:02:00,1.77346,1.77381,1.77334,1.77381,7385329.0
2009-03-19 05:03:00,1.77375,1.77397,1.77355,1.77397,2839687.0
2009-03-19 05:04:00,1.77408,1.77408,1.77371,1.77371,6069568.0
2009-03-19 05:05:00,1.77349,1.77372,1.77349,1.77361,12292929.0
2009-03-19 05:06:00,1.77346,1.77346,1.77295,1.77301,4971687.0
2009-03-19 05:07:00,1.77304,1.77314,1.77303,1.77308,11529512.0
2009-03-19 05:08:00,1.77308,1.77328,1.77308,1.77328,14476520.0
2009-03-19 05:09:00,1.77329,1.77335,1.77312,1.77312,8108015.0
2009-03-19 05:10:00,1.77316,1.77335,1.77316,1.77332,14688674.0
2009-03-19 05:11:00,1.77325,1.77353,1.77325,1.77347,2343170.0
2009-03-19 05:12:00,1.77342,1.77347,1.77322,1.77347,5112997.0
2009-03-19 05:13:00,1.77357,1.77375,1.77357,1.77371,3681221.0
2009-03-19 05:14:00,1.77383,1.77396,1.7738,1.77396,6863448.0
2009-03-19 05:15:00,1.77392,1.77392,1.77345,1.77345,14939589.0
2009-03-19 05:16:00,1.77333,1.77345,1.77316,1.77316,1452978.0
2009-03-19 05:17:00,1.77313,1.77313,1.77283,1.77286,3814179.0
2009-03-19 05:18:00,1.77289,1.77318,1.77285,1.77318,5069685.0
2009-03-19 05:19:00,1.77345,1.77376,1.77345,1.77376,3689553.0
2009-03-19 05:20:00,1.77382,1.77382,1.77355,1.77355,6539165.0
2009-03-19 05:21:00,1.77364,1.77368,1.77358,1.77368,10730365.0
2009-03-19 05:22:00,1.77372,1.77432,1.77372,1.77432,907928.0
2009-03-19 05:23:00,1.77432,1.77432,1.7741,1.77412,5148251.0
2009-03-19 05:24:00,1.77395,1.77395,1.7733,1.7733,3465484.0
2009-03-19 05:25:00,1.77311,1.77311,1.77268,1.77268,4412316.0
2009-03-19 05:26:00,1.77267,1.77267,1.77236,1.77236,7328686.0
2009-03-19 05:27:00,1.77235,1.77235,1.77212,1.77225,23975268.0
2009-03-19 05:28:00,1.77221,1.77221,1.77197,1.77199,6251750.0
2009-03-19 05:29:00,1.77205,1.77215,1.77188,1.77188,8372793.0
2009-03-19 05:30:00,1.77184,1.77186,1.77162,1.77162,5643059.0
2009-03-19 05:31:00,1.77147,1.77147,1.77105,1.77105,4883543.0
2009-03-19 05:32:00,1.77104,1.77152,1.77089,1.77152,3585326.0
2009-03-19 05:33:00,1.77159,1.77159,1.77154,1.77154,8157484.0
2009-03-19 05:34:00,1.77155,1.77163,1.77154,1.7716,24326022.0
2009-03-19 05:35:00,1.77169,1.77201,1.77169,1.77183,4627948.0
2009-03-19 05:36:00,1.77178,1.7721,1.77178,1.77192,2762003.0
2009-03-19 05:37:00,1.77189,1.77196,1.77183,1.77195,4025882.0
2009-03-19 05:38:00,1.77213,1.77223,1.77205,1.77205,3420478.0
2009-03-19 05:39:00,1.77188,1.77211,1.77188,1.77206,2777232.0
2009-03-19 05:40:00,1.77201,1.77205,1.77189,1.77198,6499505.0
2009-03-19 05:41:00,1.77182,1.77182,1.77157,1.7718,9944227.0
2009-03-19 05:42:00,1.77177,1.77204,1.77165,1.77204,16780974.0
2009-03-19 05:43:00,1.77216,1.77222,1.77205,1.77222,4261060.0
2009-03-19 05:44:00,1.77225,1.77234,1.77223,1.77225,8022190.0
2009-03-19 05:45:00,1.77233,1.77314,1.77233,1.77314,4701501.0
2009-03-19 05:46:00,1.77331,1.77335,1.77308,1.77335,2051067.0
2009-03-19 05:47:00,1.7733,1.7733,1.77111,1.77166,29483337.0
2009-03-19 05:48:00,1.77169,1.77226,1.77169,1.77196,4940110.0
2009-03-19 05:49:00,1.77168,1.77168,1.77126,1.77126,8521131.0
2009-03-19 05:50:00,1.7712,1.7712,1.77022,1.77022,17665604.0
2009-03-19 05:51:00,1.77025,1.77037,1.77008,1.77008,2513992.0
2009-03-19 05:52:00,1.77024,1.77042,1.7701,1.7701,25359975.0
2009-03-19 05:53:00,1.76998,1.76998,1.76941,1.76975,4009835.0
2009-03-19 05:54:00,1.76964,1.76964,1.76906,1.76926,3002323.0
2009-03-19 05:55:00,1.76925,1.76989,1.76925,1.76989,1731261.0
2009-03-19 05:56:00,1.76996,1.77047,1.76996,1.7703,11229223.0
2009-03-19 05:57:00,1.77044,1.77078,1.77044,1.77078,5242693.0
2009-03-19 05:58:00,1.77078,1.771,1.77078,1.771,5532790.0
2009-03-19 05:59:00,1.77093,1.77093,1.77069,1.77069,7099305.0
2009-03-19 06:00:00,1.77069,1.7708,1.77054,1.77054,18111539.0
2009-03-19 06:01:00,1.77064,1.77079,1.77064,1.77079,6399942.0
2009-03-19 06:02:00,1.77073,1.77089,1.77067,1.77067,6400428.0
2009-03-19 06:03:00,1.77058,1.77073,1.7704,1.77073,4548989.0
2009-03-19 06:04:00,1.77083,1.77083,1.77054,1.77054,10868509.0
2009-03-19 06:05:00,1.7707,1.77122,1.7707,1.77122,8023289.0
2009-03-19 06:06:00,1.7713,1.77144,1.7713,1.77144,10732552.0
2009-03-19 06:07:00,1.77134,1.77152,1.77134,1.77141,3462338.0
2009-03-19 06:08:00,1.77132,1.77132,1.77116,1.77116,56492721.0
2009-03-19 06:09:00,1.77111,1.77111,1.77101,1.77111,21535722.0
2009-03-19 06:10:00,1.77123,1.77123,1.77089,1.77089,7857705.0
2009-03-19 06:11:00,1.77084,1.77084,1.77053,1.77069,6064906.0
2009-03-19 06:12:00,1.77086,1.77131,1.77086,1.77131,17673590.0
2009-03-19 06:13:00,1.7711,1.77116,1.771,1.77116,3068830.0
2009-03-19 06:14:00,1.77109,1.77136,1.77103,1.77112,6733577.0
2009-03-19 06:15:00,1.77128,1.77177,1.77128,1.77177,2673647.0
2009-03-19 06:16:00,1.77185,1.7719,1.77184,1.7719,30883986.0
2009-03-19 06:17:00,1.77186,1.77197,1.77176,1.77176,2455041.0
2009-03-19 06:18:00,1.77185,1.77189,1.77174,1.77189,1995568.0
2009-03-19 06:19:00,1.77186,1.7719,1.77178,1.77178,2691169.0
2009-03-19 06:20:00,1.77163,1.77174,1.77156,1.77156,1842790.0
2009-03-19 06:21:00,1.77158,1.77179,1.77158,1.77179,1653030.0
2009-03-19 06:22:00,1.77209,1.77216,1.77174,1.77174,45570888.0
2009-03-19 06:23:00,1.77152,1.77152,1.7711,1.7711,3151037.0
2009-03-19 06:24:00,1.77099,1.77115,1.77099,1.77111,47018550.0
2009-03-19 06:25:00,1.77107,1.7711,1.77088,1.7711,7438052.0
2009-03-19 06:26:00,1.77116,1.77123,1.77104,1.77123,12557701.0
2009-03-19 06:27:00,1.77146,1.77168,1.77146,1.77163,3500933.0
2009-03-19 06:28:00,1.77168,1.77174,1.77158,1.77158,12243787.0
2009-03-19 06:29:00,1.77145,1.77147,1.77121,1.77132,3055547.0
2009-03-19 06:30:00,1.77142,1.77151,1.76991,1.77131,32782421.0
2009-03-19 06:31:00,1.77118,1.77118,1.77051,1.77051,6203833.0
2009-03-19 06:32:00,1.7704,1.77046,1.77007,1.7703,55447833.0
2009-03-19 06:33:00,1.77035,1.77076,1.77035,1.77076,5710885.0
2009-03-19 06:34:00,1.77078,1.77091,1.7706,1.77077,3825205.0
2009-03-19 06:35:00,1.7708,1.7708,1.76926,1.77076,1223742.0
2009-03-19 06:36:00,1.77082,1.77128,1.77077,1.77116,5231753.0
2009-03-19 06:37:00,1.7711,1.77123,1.77075,1.77097,451689.0
2009-03-19 06:38:00,1.77104,1.77161,1.77104,1.77161,7879395.0
2009-03-19 06:39:00,1.77168,1.77188,1.77149,1.77149,28083096.0
2009-03-19 06:40:00,1.77129,1.7713,1.77102,1.77102,41627592.0
2009-03-19 06:41:00,1.77091,1.77091,1.77058,1.77058,4039641.0
2009-03-19 06:42:00,1.77057,1.77075,1.77018,1.77075,6903856.0
2009-03-19 06:43:00,1.77094,1.77116,1.77089,1.77102,6627977.0
2009-03-19 06:44:00,1.77079,1.77093,1.77079,1.77093,4017240.0
2009-03-19 06:45:00,1.77087,1.77095,1.77061,1.77093,3609638.0
2009-03-19 06:46:00,1.7708,1.77096,1.77062,1.77086,22254564.0
2009-03-19 06:47:00,1.77086,1.77092,1.7706,1.7706,32784600.0
2009-03-19 06:48:00,1.77065,1.77103,1.77065,1.77103,1856661.0
2009-03-19 06:49:00,1.77113,1.77123,1.77092,1.77123,12844859.0
2009-03-19 06:50:00,1.77133,1.77158,1.77133,1.77158,1754248.0
2009-03-19 06:51:00,1.77155,1.77167,1.7715,1.7715,10585206.0
2009-03-19 06:52:00,1.77139,1.77174,1.77139,1.77174,41494497.0
2009-03-19 06:53:00,1.7718,1.7718,1.77158,1.77158,4470659.0
2009-03-19 06:54:00,1.77166,1.77168,1.77151,1.77168,23221026.0
2009-03-19 06:55:00,1.77173,1.7718,1.77166,1.77166,5359979.0
2009-03-19 06:56:00,1.77166,1.77179,1.77159,1.77179,4192015.0
2009-03-19 06:57:00,1.77173,1.77205,1.77156,1.77205,12481636.0
2009-03-19 06:58:00,1.77209,1.7722,1.77202,1.77202,1852739.0
2009-03-19 06:59:00,1.77187,1.77219,1.77179,1.77206,27955584.0
2009-03-19 07:00:00,1.77213,1.77245,1.77208,1.77245,5372746.0
2009-03-19 07:01:00,1.77266,1.77283,1.77221,1.77221,3749596.0
2009-03-19 07:02:00,1.77201,1.77201,1.77153,1.77161,11217921.0
2009-03-19 07:03:00,1.77158,1.77187,1.77158,1.77187,7897007.0
2009-03-19 07:04:00,1.77187,1.77189,1.77171,1.77171,131289480.0
2009-03-19 07:05:00,1.77186,1.77206,1.77186,1.772,8307193.0
2009-03-19 07:06:00,1.77215,1.77221,1.77204,1.77217,9557486.0
2009-03-19 07:07:00,1.77206,1.77216,1.77201,1.77201,1350748.0
2009-03-19 07:08:00,1.77197,1.77197,1.77172,1.77184,11611412.0
2009-03-19 07:09:00,1.77192,1.77225,1.77192,1.77225,20398924.0
2009-03-19 07:10:00,1.77235,1.77235,1.77219,1.77234,3923801.0
2009-03-19 07:11:00,1.77232,1.77232,1.77194,1.77195,6813424.0
2009-03-19 07:12:00,1.7719,1.7719,1.77167,1.77173,5957269.0
2009-03-19 07:13:00,1.77177,1.77182,1.77159,1.77171,8092112.0
2009-03-19 07:14:00,1.77163,1.77163,1.77093,1.771,16515763.0
2009-03-19 07:15:00,1.77084,1.77084,1.77026,1.77026,11223806.0
2009-03-19 07:16:00,1.77012,1.77012,1.76983,1.76983,16006134.0
2009-03-19 07:17:00,1.76994,1.77005,1.76982,1.77005,11163743.0
2009-03-19 07:18:00,1.77008,1.7701,1.76995,1.77005,9426395.0
2009-03-19 07:19:00,1.77012,1.77034,1.77012,1.7703,5420213.0
2009-03-19 07:20:00,1.77028,1.77028,1.77003,1.77015,4159914.0
2009-03-19 07:21:00,1.77008,1.77008,1.76998,1.77004,964828.0
2009-03-19 07:22:00,1.76965,1.77011,1.76965,1.76999,8295830.0
2009-03-19 07:23:00,1.77013,1.77024,1.77006,1.77024,10034684.0
2009-03-19 07:24:00,1.77019,1.7703,1.77009,1.7703,11391192.0
2009-03-19 07:25:00,1.77044,1.77083,1.77044,1.77053,10009623.0
2009-03-19 07:26:00,1.77051,1.77062,1.77035,1.7704,7872872.0
2009-03-19 07:27:00,1.77031,1.77031,1.7702,1.77025,15541279.0
2009-03-19 07:28:00,1.77039,1.77074,1.77039,1.77074,6865376.0
2009-03-19 07:29:00,1.77094,1.77137,1.77094,1.77137,7239596.0
2009-03-19 07:30:00,1.77151,1.77173,1.77151,1.77151,30492420.0
2009-03-19 07:31:00,1.77151,1.77215,1.77151,1.77215,4714814.0
2009-03-19 07:32:00,1.77207,1.77223,1.77207,1.77222,2912137.0
2009-03-19 07:33:00,1.77216,1.77216,1.77153,1.77153,40252926.0
2009-03-19 07:34:00,1.7716,1.7718,1.7716,1.77177,9279650.0
2009-03-19 07:35:00,1.77171,1.77171,1.77131,1.77146,2988224.0
2009-03-19 07:36:00,1.77151,1.7717,1.77135,1.77135,1924198.0
2009-03-19 07:37:00,1.77127,1.77142,1.77077,1.77142,2632710.0
2009-03-19 07:38:00,1.7713,1.7713,1.7707,1.7707,2178611.0
2009-03-19 07:39:00,1.77061,1.77061,1.77043,1.77048,3602586.0
2009-03-19 07:40:00,1.77024,1.77026,1.76859,1.76859,4779165.0
2009-03-19 07:41:00,1.77013,1.77066,1.77013,1.77066,12044815.0
2009-03-19 07:42:00,1.7708,1.77091,1.77062,1.77062,2266614.0
2009-03-19 07:43:00,1.77059,1.77059,1.76958,1.76985,83176133.0
2009-03-19 07:44:00,1.77,1.77035,1.77,1.77019,4675524.0
2009-03-19 07:45:00,1.77022,1.77071,1.77022,1.77071,9165106.0
2009-03-19 07:46:00,1.77071,1.77071,1.76993,1.76993,30149240.0
2009-03-19 07:47:00,1.76978,1.76978,1.76966,1.76968,7301245.0
2009-03-19 07:48:00,1.76974,1.76974,1.76958,1.76967,3956135.0
2009-03-19 07:49:00,1.76978,1.77006,1.76918,1.77006,7325585.0
2009-03-19 07:50:00,1.77008,1.77058,1.77008,1.77058,4885484.0
2009-03-19 07:51:00,1.77059,1.77108,1.77059,1.77108,2331700.0
2009-03-19 07:52:00,1.77112,1.77112,1.77071,1.77093,4959727.0
2009-03-19 07:53:00,1.77091,1.77162,1.77091,1.77162,10140165.0
2009-03-19 07:54:00,1.77166,1.77171,1.77129,1.77162,9480559.0
2009-03-19 07:55:00,1.77162,1.77162,1.7712,1.7712,1094006.0
2009-03-19 07:56:00,1.77126,1.77138,1.77102,1.77102,37916932.0
2009-03-19 07:57:00,1.77102,1.77117,1.77092,1.77092,2489454.0
2009-03-19 07:58:00,1.77089,1.77089,1.7707,1.77083,12336681.0
2009-03-19 07:59:00,1.77081,1.77098,1.77068,1.77068,3682325.0
2009-03-19 08:00:00,1.77046,1.77046,1.76981,1.76981,6349591.0
2009-03-19 08:01:00,1.76963,1.76963,1.76917,1.76917,155655045.0
2009-03-19 08:02:00,1.769,1.769,1.76863,1.7687,5039096.0
2009-03-19 08:03:00,1.76892,1.76974,1.76892,1.76974,28383096.0
2009-03-19 08:04:00,1.76964,1.76964,1.76925,1.76942,1574371.0
2009-03-19 08:05:00,1.76956,1.76978,1.76955,1.76976,3327409.0
2009-03-19 08:06:00,1.76954,1.76954,1.76888,1.76888,2045910.0
2009-03-19 08:07:00,1.76874,1.7693,1.76874,1.7693,4811239.0
2009-03-19 08:08:00,1.76951,1.76974,1.76938,1.76938,9601880.0
2009-03-19 08:09:00,1.76919,1.76919,1.76896,1.76896,6262377.0
2009-03-19 08:10:00,1.76904,1.76937,1.76904,1.76937,2705707.0
2009-03-19 08:11:00,1.7695,1.76979,1.7695,1.76978,16332593.0
2009-03-19 08:12:00,1.76981,1.76991,1.76958,1.76991,48899655.0
2009-03-19 08:13:00,1.77021,1.77093,1.77021,1.77091,14513124.0
2009-03-19 08:14:00,1.771,1.77127,1.77098,1.77127,5113409.0
2009-03-19 08:15:00,1.77108,1.77108,1.77091,1.77091,116288898.0
2009-03-19 08:16:00,1.77095,1.77138,1.77095,1.77138,15214264.0
2009-03-19 08:17:00,1.77151,1.7716,1.77141,1.77156,4454942.0
2009-03-19 08:18:00,1.77156,1.77157,1.7714,1.7714,4533240.0
2009-03-19 08:19:00,1.77136,1.77136,1.77104,1.77114,19361320.0
2009-03-19 08:20:00,1.7711,1.7711,1.77054,1.77054,21346277.0
2009-03-19 08:21:00,1.7705,1.7705,1.77014,1.77014,16437774.0
2009-03-19 08:22:00,1.77013,1.77013,1.76991,1.76991,9654141.0
2009-03-19 08:23:00,1.76986,1.7703,1.76978,1.77026,4402275.0
2009-03-19 08:24:00,1.77031,1.77067,1.77031,1.77067,203880348.0
2009-03-19 08:25:00,1.77066,1.77066,1.76995,1.76995,6268639.0
2009-03-19 08:26:00,1.76986,1.76989,1.76976,1.76976,27509472.0
2009-03-19 08:27:00,1.76972,1.76986,1.76953,1.76986,26640150.0
2009-03-19 08:28:00,1.77007,1.77048,1.77007,1.77027,999564.0
2009-03-19 08:29:00,1.77023,1.77023,1.76991,1.76991,1730273.0
2009-03-19 08:30:00,1.76995,1.76995,1.76967,1.76985,3026537.0
2009-03-19 08:31:00,1.76992,1.77037,1.76991,1.77036,3374611.0
2009-03-19 08:32:00,1.77023,1.77044,1.77022,1.77044,14469038.0
2009-03-19 08:33:00,1.77047,1.7709,1.77047,1.77077,2553480.0
2009-03-19 08:34:00,1.77084,1.77165,1.77084,1.77165,6562451.0
2009-03-19 08:35:00,1.77164,1.77208,1.77156,1.77208,2285751.0
2009-03-19 08:36:00,1.77232,1.77277,1.77232,1.77266,6923995.0
2009-03-19 08:37:00,1.77269,1.77342,1.77269,1.77342,16260951.0
2009-03-19 08:38:00,1.77331,1.77331,1.77248,1.77248,21477034.0
2009-03-19 08:39:00,1.77251,1.77251,1.77215,1.7723,3170517.0
2009-03-19 08:40:00,1.77237,1.77241,1.77223,1.7723,6891080.0
2009-03-19 08:41:00,1.77208,1.77215,1.77161,1.77183,11338862.0
2009-03-19 08:42:00,1.77171,1.77171,1.7714,1.77144,9216996.0
2009-03-19 08:43:00,1.77128,1.77136,1.77071,1.77136,3220041.0
2009-03-19 08:44:00,1.77124,1.77124,1.77003,1.77045,31493792.0
2009-03-19 08:45:00,1.77046,1.77046,1.77016,1.77017,3134906.0
2009-03-19 08:46:00,1.77004,1.77044,1.77002,1.77044,15062357.0
2009-03-19 08:47:00,1.77051,1.77075,1.77051,1.77069,9970014.0
2009-03-19 08:48:00,1.77057,1.77057,1.77032,1.77056,30149184.0
2009-03-19 08:49:00,1.77058,1.77058,1.77044,1.77058,7298591.0
2009-03-19 08:50:00,1.77055,1.77139,1.77055,1.77139,7888787.0
2009-03-19 08:51:00,1.77156,1.7719,1.77156,1.7719,11566440.0
2009-03-19 08:52:00,1.77193,1.77193,1.77178,1.77178,1467398.0
2009-03-19 08:53:00,1.77165,1.77167,1.77126,1.77126,19586500.0
2009-03-19 08:54:00,1.77125,1.77127,1.7708,1.7708,4562831.0
2009-03-19 08:55:00,1.7706,1.77089,1.77022,1.77089,6235872.0
2009-03-19 08:56:00,1.77104,1.77175,1.77104,1.77175,3889911.0
2009-03-19 08:57:00,1.77179,1.77203,1.77179,1.77203,2938442.0
2009-03-19 08:58:00,1.77222,1.77237,1.77207,1.77207,20420107.0
2009-03-19 08:59:00,1.77199,1.77229,1.77191,1.77229,17269771.0
2009-03-19 09:00:00,1.77246,1.77253,1.77234,1.77234,54644170.0
2009-03-19 09:01:00,1.77212,1.77212,1.77171,1.77188,2445215.0
2009-03-19 09:02:00,1.77183,1.77183,1.7715,1.7715,3258120.0
2009-03-19 09:03:00,1.77139,1.77145,1.7713,1.7713,6589827.0
2009-03-19 09:04:00,1.77109,1.77109,1.7706,1.7706,5112375.0
2009-03-19 09:05:00,1.77056,1.77056,1.76947,1.76947,27531696.0
2009-03-19 09:06:00,1.76928,1.76928,1.76912,1.76914,3131538.0
2009-03-19 09:07:00,1.76912,1.76958,1.76912,1.76958,7079697.0
2009-03-19 09:08:00,1.76957,1.76972,1.76894,1.76894,25338607.0
2009-03-19 09:09:00,1.76892,1.77033,1.76892,1.76999,24763536.0
2009-03-19 09:10:00,1.77016,1.77053,1.77016,1.7702,4774356.0
2009-03-19 09:11:00,1.77025,1.77035,1.76966,1.76966,9625143.0
2009-03-19 09:12:00,1.76963,1.76979,1.7695,1.76979,3016061.0
2009-03-19 09:13:00,1.76976,1.76983,1.76927,1.76927,8439313.0
2009-03-19 09:14:00,1.76919,1.76963,1.76919,1.76941,170852655.0
2009-03-19 09:15:00,1.7693,1.76935,1.76897,1.76935,4528963.0
2009-03-19 09:16:00,1.76945,1.76945,1.76931,1.76931,28665280.0
2009-03-19 09:17:00,1.76962,1.77007,1.76962,1.77007,2600902.0
2009-03-19 09:18:00,1.76999,1.76999,1.76961,1.76961,60617673.0
2009-03-19 09:19:00,1.76963,1.76988,1.76961,1.76988,80002464.0
2009-03-19 09:20:00,1.77002,1.77081,1.77002,1.77081,2053260.0
2009-03-19 09:21:00,1.77086,1.77125,1.77086,1.77125,11702905.0
2009-03-19 09:22:00,1.77128,1.77148,1.77123,1.77141,1189034.0
2009-03-19 09:23:00,1.77125,1.77125,1.77075,1.77091,8191953.0
2009-03-19 09:24:00,1.77098,1.77109,1.77097,1.77101,2683075.0
2009-03-19 09:25:00,1.77084,1.77111,1.77084,1.77096,4153968.0
2009-03-19 09:26:00,1.77095,1.77095,1.77075,1.77075,14017320.0
2009-03-19 09:27:00,1.77073,1.77073,1.77017,1.77017,7571454.0
2009-03-19 09:28:00,1.77001,1.77001,1.7694,1.7694,5777721.0
2009-03-19 09:29:00,1.76941,1.76942,1.76896,1.76896,5196692.0
2009-03-19 09:30:00,1.76869,1.76869,1.76808,1.76833,3594197.0
2009-03-19 09:31:00,1.76838,1.76945,1.76838,1.76914,43085184.0
2009-03-19 09:32:00,1.7691,1.76967,1.7691,1.76948,34374388.0
2009-03-19 09:33:00,1.76937,1.76937,1.76915,1.76915,22731890.0
2009-03-19 09:34:00,1.76911,1.76911,1.76889,1.76889,6040148.0
2009-03-19 09:35:00,1.76888,1.76888,1.76835,1.7684,4248661.0
2009-03-19 09:36:00,1.76859,1.76905,1.7683,1.7683,5917447.0
2009-03-19 09:37:00,1.76847,1.76867,1.76832,1.76867,2874374.0
2009-03-19 09:38:00,1.76876,1.76919,1.76842,1.76919,4900165.0
2009-03-19 09:39:00,1.76923,1.76975,1.76923,1.76961,6245744.0
2009-03-19 09:40:00,1.76991,1.77036,1.76991,1.77036,21902205.0
2009-03-19 09:41:00,1.77051,1.77125,1.77051,1.77125,4792466.0
2009-03-19 09:42:00,1.77135,1.7717,1.77131,1.7717,62662860.0
2009-03-19 09:43:00,1.77176,1.77211,1.77167,1.77211,3391442.0
2009-03-19 09:44:00,1.772,1.77208,1.77174,1.77208,4544923.0
2009-03-19 09:45:00,1.77216,1.77236,1.77198,1.77198,5018888.0
2009-03-19 09:46:00,1.77181,1.77182,1.77174,1.77174,14778585.0
2009-03-19 09:47:00,1.77158,1.77158,1.77131,1.77131,6938739.0
2009-03-19 09:48:00,1.77109,1.77116,1.77092,1.77094,1611858.0
2009-03-19 09:49:00,1.77073,1.77073,1.77022,1.77022,32629768.0
2009-03-19 09:50:00,1.77025,1.7705,1.77023,1.7705,2187999.0
2009-03-19 09:51:00,1.7705,1.77136,1.7705,1.77126,2215518.0
2009-03-19 09:52:00,1.7716,1.77184,1.7716,1.77184,15696029.0
2009-03-19 09:53:00,1.77205,1.77252,1.77205,1.77252,722384.0
2009-03-19 09:54:00,1.77259,1.77276,1.77257,1.77257,15290652.0
2009-03-19 09:55:00,1.77248,1.77262,1.77207,1.77224,1603738.0
2009-03-19 09:56:00,1.77232,1.77326,1.77232,1.77326,6084325.0
2009-03-19 09:57:00,1.77336,1.77364,1.77334,1.77364,19339935.0
2009-03-19 09:58:00,1.77359,1.7738,1.77359,1.77377,33052606.0
2009-03-19 09:59:00,1.77392,1.7744,1.77392,1.7744,7132206.0
2009-03-19 10:00:00,1.77454,1.77483,1.77442,1.77483,39611104.0
2009-03-19 10:01:00,1.77494,1.77505,1.77481,1.77481,22156850.0
2009-03-19 10:02:00,1.77475,1.77487,1.77454,1.77487,8766666.0
2009-03-19 10:03:00,1.77511,1.77525,1.77501,1.77525,6363759.0
2009-03-19 10:04:00,1.77567,1.77604,1.77567,1.776,24562746.0
2009-03-19 10:05:00,1.77606,1.77648,1.77606,1.77632,3808011.0
2009-03-19 10:06:00,1.77617,1.7763,1.77593,1.77593,8390963.0
2009-03-19 10:07:00,1.77573,1.77598,1.77533,1.77598,4972481.0
2009-03-19 10:08:00,1.7759,1.7759,1.77551,1.77551,24113739.0
2009-03-19 10:09:00,1.77534,1.77534,1.77494,1.77495,6949592.0
2009-03-19 10:10:00,1.77502,1.7753,1.77502,1.7753,8338606.0
2009-03-19 10:11:00,1.77526,1.77526,1.77473,1.77473,6624912.0
2009-03-19 10:12:00,1.77452,1.77452,1.77397,1.77397,3979266.0
2009-03-19 10:13:00,1.77382,1.77382,1.77341,1.77341,14235891.0
2009-03-19 10:14:00,1.77348,1.77424,1.77348,1.77424,12586953.0
2009-03-19 10:15:00,1.77426,1.77426,1.77371,1.77374,55920402.0
2009-03-19 10:16:00,1.774,1.77432,1.774,1.77432,3924006.0
2009-03-19 10:17:00,1.77442,1.77477,1.77438,1.77477,6445594.0
2009-03-19 10:18:00,1.77472,1.77508,1.77472,1.77508,9148166.0
2009-03-19 10:19:00,1.77511,1.77532,1.77511,1.77531,7824427.0
2009-03-19 10:20:00,1.77539,1.77566,1.77539,1.77566,4050665.0
2009-03-19 10:21:00,1.77559,1.77601,1.77559,1.77579,1224209.0
2009-03-19 10:22:00,1.77583,1.77655,1.77583,1.77648,3762477.0
2009-03-19 10:23:00,1.77637,1.77637,1.77577,1.77577,10470503.0
2009-03-19 10:24:00,1.77593,1.77635,1.77592,1.77635,136237053.0
2009-03-19 10:25:00,1.77653,1.77665,1.77645,1.77645,1202535.0
2009-03-19 10:26:00,1.77643,1.77643,1.7756,1.7756,6636928.0
2009-03-19 10:27:00,1.77557,1.77577,1.77557,1.77568,5186951.0
2009-03-19 10:28:00,1.77573,1.77593,1.77566,1.77572,6860621.0
2009-03-19 10:29:00,1.77537,1.77537,1.77504,1.77513,5894465.0
2009-03-19 10:30:00,1.775,1.775,1.77478,1.77478,4673948.0
2009-03-19 10:31:00,1.77463,1.77463,1.77436,1.77461,5954641.0
2009-03-19 10:32:00,1.77467,1.77473,1.7746,1.77473,20047721.0
2009-03-19 10:33:00,1.77482,1.77482,1.77459,1.77459,3884436.0
2009-03-19 10:34:00,1.77455,1.77455,1.77438,1.77449,12922516.0
2009-03-19 10:35:00,1.77452,1.77472,1.77452,1.77467,4371226.0
2009-03-19 10:36:00,1.77467,1.77521,1.77467,1.77521,7010343.0
2009-03-19 10:37:00,1.77529,1.77546,1.77529,1.77534,4631013.0
2009-03-19 10:38:00,1.77551,1.77598,1.7755,1.77598,30008923.0
2009-03-19 10:39:00,1.77608,1.7766,1.77608,1.7766,1208052.0
2009-03-19 10:40:00,1.77687,1.77811,1.77687,1.77811,5845168.0
2009-03-19 10:41:00,1.77834,1.77834,1.77766,1.77823,8349916.0
2009-03-19 10:42:00,1.77804,1.77804,1.77721,1.77721,2258623.0
2009-03-19 10:43:00,1.77718,1.77721,1.77713,1.77721,12960706.0
2009-03-19 10:44:00,1.77747,1.77783,1.77747,1.77781,10254060.0
2009-03-19 10:45:00,1.77799,1.77844,1.77799,1.77838,11980444.0
2009-03-19 10:46:00,1.77851,1.77864,1.77825,1.77825,7791528.0
2009-03-19 10:47:00,1.77822,1.77848,1.77812,1.77826,10677326.0
2009-03-19 10:48:00,1.77829,1.77892,1.77794,1.77886,4623845.0
2009-03-19 10:49:00,1.77864,1.77869,1.77828,1.77828,5797011.0
2009-03-19 10:50:00,1.77811,1.77811,1.77787,1.77793,4246817.0
2009-03-19 10:51:00,1.77769,1.77769,1.77684,1.77684,9249348.0
2009-03-19 10:52:00,1.77668,1.77668,1.77631,1.77631,7330399.0
2009-03-19 10:53:00,1.77626,1.77723,1.77626,1.77723,1612137.0
2009-03-19 10:54:00,1.7774,1.77783,1.77728,1.77728,21907081.0
2009-03-19 10:55:00,1.77727,1.77727,1.77695,1.77695,4263536.0
2009-03-19 10:56:00,1.77688,1.77688,1.77599,1.77653,88730208.0
2009-03-19 10:57:00,1.77664,1.77681,1.77659,1.77659,42377225.0
2009-03-19 10:58:00,1.77643,1.77643,1.7757,1.7757,2353180.0
2009-03-19 10:59:00,1.77584,1.77659,1.77584,1.77659,3103461.0
2009-03-19 11:00:00,1.77671,1.77671,1.77625,1.77655,7515488.0
2009-03-19 11:01:00,1.77658,1.77678,1.77658,1.77669,8619650.0
2009-03-19 11:02:00,1.77667,1.77675,1.77653,1.77675,5937168.0
2009-03-19 11:03:00,1.77688,1.77692,1.77645,1.77667,9886980.0
2009-03-19 11:04:00,1.77662,1.77674,1.77662,1.77671,1843058.0
2009-03-19 11:05:00,1.777,1.77734,1.777,1.77716,1801919.0
2009-03-19 11:06:00,1.7772,1.7772,1.77706,1.77716,8545809.0
2009-03-19 11:07:00,1.77698,1.77698,1.77671,1.77671,11593057.0
2009-03-19 11:08:00,1.77679,1.77704,1.77648,1.77648,5674376.0
2009-03-19 11:09:00,1.77631,1.77632,1.77619,1.77628,11541413.0
2009-03-19 11:10:00,1.77626,1.77634,1.77576,1.77576,25057519.0
2009-03-19 11:11:00,1.77573,1.77573,1.77545,1.77545,7359786.0
2009-03-19 11:12:00,1.77541,1.77541,1.77401,1.77401,29231136.0
2009-03-19 11:13:00,1.77394,1.77394,1.77365,1.77365,13402562.0
2009-03-19 11:14:00,1.77364,1.77367,1.77336,1.77336,1635092.0
2009-03-19 11:15:00,1.77343,1.77343,1.77305,1.77305,14534909.0
2009-03-19 11:16:00,1.77302,1.77302,1.77278,1.77278,3828191.0
2009-03-19 11:17:00,1.77273,1.77273,1.7724,1.7724,4093986.0
2009-03-19 11:18:00,1.77242,1.77301,1.77234,1.77301,2342799.0
2009-03-19 11:19:00,1.77305,1.77328,1.77305,1.77328,8103277.0
2009-03-19 11:20:00,1.77333,1.77361,1.77322,1.77361,2556400.0
2009-03-19 11:21:00,1.7737,1.77403,1.7736,1.77403,6012803.0
2009-03-19 11:22:00,1.77405,1.77463,1.77405,1.77453,29747334.0
2009-03-19 11:23:00,1.77444,1.77456,1.77289,1.77432,10653700.0
2009-03-19 11:24:00,1.77433,1.77433,1.77406,1.77406,4243021.0
2009-03-19 11:25:00,1.77402,1.77438,1.77382,1.77438,4032803.0
2009-03-19 11:26:00,1.77448,1.77494,1.77448,1.77494,7025751.0
2009-03-19 11:27:00,1.77492,1.77492,1.774,1.7741,1175547.0
2009-03-19 11:28:00,1.77257,1.77451,1.77257,1.77431,8213525.0
2009-03-19 11:29:00,1.77422,1.77422,1.77403,1.77404,4298695.0
2009-03-19 11:30:00,1.77398,1.77398,1.77369,1.7737,10992564.0
2009-03-19 11:31:00,1.77358,1.77466,1.77358,1.77466,8706733.0
2009-03-19 11:32:00,1.77469,1.77469,1.77392,1.77392,14872000.0
2009-03-19 11:33:00,1.7739,1.7739,1.77334,1.77361,5739789.0
2009-03-19 11:34:00,1.77353,1.77353,1.77328,1.77328,9207990.0
2009-03-19 11:35:00,1.77322,1.77322,1.77288,1.77288,10230102.0
2009-03-19 11:36:00,1.77343,1.77402,1.77343,1.77397,8502793.0
2009-03-19 11:37:00,1.77413,1.77492,1.77413,1.77457,37651518.0
2009-03-19 11:38:00,1.77447,1.77477,1.77432,1.77477,22941218.0
2009-03-19 11:39:00,1.77476,1.77506,1.77456,1.77506,9475540.0
2009-03-19 11:40:00,1.77512,1.77512,1.775,1.77511,6152768.0
2009-03-19 11:41:00,1.77514,1.77529,1.77477,1.77529,952696.0
2009-03-19 11:42:00,1.77542,1.77595,1.77542,1.77595,2855061.0
2009-03-19 11:43:00,1.77578,1.77578,1.77534,1.77534,1244941.0
2009-03-19 11:44:00,1.77511,1.77511,1.77457,1.77457,2423764.0
2009-03-19 11:45:00,1.7746,1.77463,1.77446,1.77463,8299976.0
2009-03-19 11:46:00,1.77465,1.77465,1.77404,1.77404,14061863.0
2009-03-19 11:47:00,1.7738,1.77408,1.7738,1.77408,7219858.0
2009-03-19 11:48:00,1.77414,1.77429,1.77412,1.77429,22617738.0
2009-03-19 11:49:00,1.77449,1.77509,1.77449,1.77509,5175670.0
2009-03-19 11:50:00,1.77507,1.77507,1.77469,1.77471,33176120.0
2009-03-19 11:51:00,1.77469,1.77484,1.77469,1.77481,15232955.0
2009-03-19 11:52:00,1.77479,1.77486,1.77465,1.77482,2518359.0
2009-03-19 11:53:00,1.77462,1.77462,1.77398,1.77398,2666507.0
2009-03-19 11:54:00,1.77387,1.77387,1.77325,1.7733,5991854.0
2009-03-19 11:55:00,1.77317,1.77322,1.77306,1.77322,3609082.0
2009-03-19 11:56:00,1.7732,1.7732,1.77305,1.77308,8630544.0
2009-03-19 11:57:00,1.77319,1.77389,1.77319,1.77389,6127256.0
2009-03-19 11:58:00,1.77361,1.77361,1.77258,1.77258,34301159.0
2009-03-19 11:59:00,1.77245,1.77255,1.77207,1.77255,5499352.0
2009-03-19 12:00:00,1.77272,1.77277,1.77267,1.77277,4525065.0
2009-03-19 12:01:00,1.7729,1.77318,1.7729,1.77318,3562319.0
2009-03-19 12:02:00,1.77314,1.77365,1.77314,1.77365,1489087.0
2009-03-19 12:03:00,1.77334,1.77334,1.77304,1.77332,4418022.0
2009-03-19 12:04:00,1.77334,1.77344,1.77326,1.77326,6935571.0
2009-03-19 12:05:00,1.77343,1.77349,1.77331,1.7734,13866013.0
2009-03-19 12:06:00,1.77335,1.77338,1.77309,1.77309,5133719.0
2009-03-19 12:07:00,1.77311,1.77312,1.773,1.77311,1628255.0
2009-03-19 12:08:00,1.77261,1.77308,1.77261,1.77293,20184925.0
2009-03-19 12:09:00,1.77301,1.77316,1.77292,1.77316,5139032.0
2009-03-19 12:10:00,1.77326,1.77384,1.77326,1.77337,16870383.0
2009-03-19 12:11:00,1.77325,1.77343,1.77307,1.77343,52685222.0
2009-03-19 12:12:00,1.77362,1.77422,1.77362,1.77422,27550931.0
2009-03-19 12:13:00,1.77442,1.77463,1.77418,1.77463,23491645.0
2009-03-19 12:14:00,1.77477,1.77529,1.77477,1.77529,2826179.0
2009-03-19 12:15:00,1.77557,1.77591,1.77557,1.77589,3560890.0
2009-03-19 12:16:00,1.77603,1.77626,1.77594,1.77594,6009937.0
2009-03-19 12:17:00,1.77588,1.77588,1.77554,1.77554,4333620.0
2009-03-19 12:18:00,1.77586,1.77622,1.77586,1.77611,34064478.0
2009-03-19 12:19:00,1.77623,1.77669,1.77595,1.77669,5457303.0
2009-03-19 12:20:00,1.77677,1.77677,1.7765,1.7765,51904650.0
2009-03-19 12:21:00,1.77636,1.77636,1.7759,1.7759,11650300.0
2009-03-19 12:22:00,1.77586,1.77586,1.77547,1.77547,8651160.0
2009-03-19 12:23:00,1.77527,1.77527,1.77458,1.77458,6447035.0
2009-03-19 12:24:00,1.77501,1.77529,1.77501,1.77526,4511846.0
2009-03-19 12:25:00,1.77516,1.77516,1.77478,1.77478,1641318.0
2009-03-19 12:26:00,1.7747,1.7747,1.77448,1.77469,41295415.0
2009-03-19 12:27:00,1.77502,1.7753,1.77502,1.77522,4224713.0
2009-03-19 12:28:00,1.77517,1.77526,1.77502,1.77521,995300.0
2009-03-19 12:29:00,1.77535,1.77535,1.77496,1.77496,858495.0
2009-03-19 12:30:00,1.77478,1.77479,1.77432,1.77479,5775182.0
2009-03-19 12:31:00,1.77494,1.77514,1.77494,1.77505,4880810.0
2009-03-19 12:32:00,1.77502,1.77506,1.77486,1.775,6239591.0
2009-03-19 12:33:00,1.77496,1.77503,1.77486,1.77486,9388977.0
2009-03-19 12:34:00,1.77474,1.77508,1.77432,1.77508,16941332.0
2009-03-19 12:35:00,1.77509,1.77509,1.77493,1.77496,11863395.0
2009-03-19 12:36:00,1.77478,1.77494,1.77478,1.77488,6331077.0
2009-03-19 12:37:00,1.77471,1.77471,1.77402,1.77402,2110001.0
2009-03-19 12:38:00,1.77407,1.77437,1.77389,1.77437,13110256.0
2009-03-19 12:39:00,1.77441,1.77469,1.77441,1.77463,8517450.0
2009-03-19 12:40:00,1.77456,1.77456,1.77423,1.77437,8637037.0
2009-03-19 12:41:00,1.77443,1.77478,1.77443,1.77478,6958275.0
2009-03-19 12:42:00,1.77494,1.77512,1.77476,1.77512,9395737.0
2009-03-19 12:43:00,1.77549,1.77572,1.77547,1.77567,8138048.0
2009-03-19 12:44:00,1.77579,1.7761,1.77572,1.7761,5676957.0
2009-03-19 12:45:00,1.77627,1.77664,1.77627,1.77664,7170354.0
2009-03-19 12:46:00,1.77675,1.77768,1.77675,1.77757,45431680.0
2009-03-19 12:47:00,1.7774,1.7774,1.77714,1.77717,10825509.0
2009-03-19 12:48:00,1.77698,1.77698,1.77639,1.77639,6696902.0
2009-03-19 12:49:00,1.77626,1.77657,1.77589,1.77646,3465441.0
2009-03-19 12:50:00,1.77653,1.77715,1.77653,1.77715,4601583.0
2009-03-19 12:51:00,1.7772,1.7774,1.77718,1.7774,8742600.0
2009-03-19 12:52:00,1.77762,1.77775,1.77739,1.77739,10991805.0
2009-03-19 12:53:00,1.77728,1.77728,1.77538,1.77673,4051302.0
2009-03-19 12:54:00,1.77694,1.77698,1.77661,1.77698,1190800.0
2009-03-19 12:55:00,1.77709,1.77815,1.77709,1.77815,38082125.0
2009-03-19 12:56:00,1.77802,1.77864,1.77802,1.77854,15059719.0
2009-03-19 12:57:00,1.77852,1.77873,1.77852,1.77868,20832123.0
2009-03-19 12:58:00,1.77846,1.77846,1.77789,1.77789,11117784.0
2009-03-19 12:59:00,1.7779,1.77799,1.77786,1.77794,43981390.0
2009-03-19 13:00:00,1.77768,1.77768,1.77715,1.77715,12311188.0
2009-03-19 13:01:00,1.77711,1.77711,1.77681,1.77681,6978081.0
2009-03-19 13:02:00,1.77684,1.77811,1.77681,1.77717,24745079.0
2009-03-19 13:03:00,1.77724,1.77808,1.77724,1.77808,20245776.0
2009-03-19 13:04:00,1.77823,1.77914,1.77823,1.77914,1485750.0
2009-03-19 13:05:00,1.77915,1.77919,1.77901,1.77901,2423608.0
2009-03-19 13:06:00,1.77901,1.7793,1.77901,1.7793,3105427.0
2009-03-19 13:07:00,1.77939,1.77961,1.77939,1.77961,7911321.0
2009-03-19 13:08:00,1.77965,1.77992,1.77965,1.77992,3562877.0
2009-03-19 13:09:00,1.77995,1.78016,1.77995,1.78016,2047276.0
2009-03-19 13:10:00,1.78028,1.78142,1.78028,1.78142,7071030.0
2009-03-19 13:11:00,1.78143,1.7818,1.78143,1.78169,8169785.0
2009-03-19 13:12:00,1.78186,1.78209,1.78185,1.78207,1295018.0
2009-03-19 13:13:00,1.78217,1.78256,1.78217,1.78237,4091180.0
2009-03-19 13:14:00,1.78208,1.78254,1.78194,1.78254,7216563.0
2009-03-19 13:15:00,1.78261,1.78273,1.78242,1.78242,7006971.0
2009-03-19 13:16:00,1.78226,1.78256,1.78226,1.78256,9785622.0
2009-03-19 13:17:00,1.78253,1.78253,1.7821,1.7821,3383325.0
2009-03-19 13:18:00,1.78218,1.78282,1.78218,1.78282,64290908.0
2009-03-19 13:19:00,1.78283,1.78301,1.78271,1.78297,52448993.0
2009-03-19 13:20:00,1.78294,1.78294,1.78236,1.78236,8552888.0
2009-03-19 13:21:00,1.78232,1.78238,1.78196,1.78224,17693299.0
2009-03-19 13:22:00,1.78232,1.78233,1.78201,1.78201,7525590.0
2009-03-19 13:23:00,1.78194,1.78225,1.78194,1.78224,8014168.0
2009-03-19 13:24:00,1.78244,1.78285,1.78241,1.78285,5581551.0
2009-03-19 13:25:00,1.78273,1.78273,1.78193,1.78193,10324246.0
2009-03-19 13:26:00,1.78185,1.78204,1.78175,1.78204,10836197.0
2009-03-19 13:27:00,1.78222,1.78263,1.78222,1.78263,1956935.0
2009-03-19 13:28:00,1.78266,1.78266,1.78229,1.78229,17536938.0
2009-03-19 13:29:00,1.7821,1.7821,1.78189,1.78195,2668199.0
2009-03-19 13:30:00,1.78221,1.78244,1.78215,1.78215,3017017.0
2009-03-19 13:31:00,1.7821,1.78212,1.78193,1.78203,5148049.0
2009-03-19 13:32:00,1.78208,1.78208,1.78162,1.78162,77315056.0
2009-03-19 13:33:00,1.78148,1.7817,1.78134,1.7817,9218903.0
2009-03-19 13:34:00,1.78173,1.78264,1.78173,1.78264,18630400.0
2009-03-19 13:35:00,1.78255,1.78255,1.78202,1.78202,1223440.0
2009-03-19 13:36:00,1.78189,1.78189,1.78156,1.78183,10454487.0
2009-03-19 13:37:00,1.78192,1.78225,1.78192,1.78225,2203368.0
2009-03-19 13:38:00,1.78228,1.78268,1.78228,1.78268,12517959.0
2009-03-19 13:39:00,1.78278,1.78288,1.78268,1.78268,30381384.0
2009-03-19 13:40:00,1.78274,1.78319,1.78274,1.78319,5006202.0
2009-03-19 13:41:00,1.78332,1.78334,1.7828,1.7829,12779968.0
2009-03-19 13:42:00,1.78267,1.78267,1.78183,1.78183,90940125.0
2009-03-19 13:43:00,1.78214,1.78243,1.78214,1.78243,3431047.0
2009-03-19 13:44:00,1.78246,1.78393,1.78246,1.78393,16650148.0
2009-03-19 13:45:00,1.78381,1.78381,1.7835,1.7835,22759279.0
2009-03-19 13:46:00,1.78346,1.78346,1.78282,1.78282,5296025.0
2009-03-19 13:47:00,1.78262,1.78287,1.78229,1.78229,6183887.0
2009-03-19 13:48:00,1.78212,1.78223,1.78183,1.78183,3544103.0
2009-03-19 13:49:00,1.78175,1.78185,1.7817,1.7817,17467074.0
2009-03-19 13:50:00,1.7816,1.7816,1.78055,1.78055,5200616.0
2009-03-19 13:51:00,1.78043,1.78087,1.78043,1.78087,924311.0
2009-03-19 13:52:00,1.78109,1.78126,1.78095,1.78115,4867337.0
2009-03-19 13:53:00,1.78104,1.78104,1.7805,1.7805,5447423.0
2009-03-19 13:54:00,1.78026,1.78026,1.77965,1.77965,814374.0
2009-03-19 13:55:00,1.77961,1.77964,1.77925,1.77925,5205444.0
2009-03-19 13:56:00,1.77934,1.77935,1.77829,1.77829,50560902.0
2009-03-19 13:57:00,1.77828,1.77828,1.77793,1.77803,8999550.0
2009-03-19 13:58:00,1.77795,1.77795,1.77773,1.77773,7187739.0
2009-03-19 13:59:00,1.77769,1.77769,1.77714,1.77714,3626010.0
2009-03-19 14:00:00,1.77708,1.77708,1.77681,1.77681,1141951.0
2009-03-19 14:01:00,1.77672,1.77672,1.77652,1.77652,16394625.0
2009-03-19 14:02:00,1.7764,1.77644,1.77599,1.77599,1630363.0
2009-03-19 14:03:00,1.77615,1.77618,1.77588,1.77588,8068906.0
2009-03-19 14:04:00,1.77581,1.77616,1.77581,1.77595,5382845.0
2009-03-19 14:05:00,1.77591,1.77591,1.77567,1.77567,2271099.0
2009-03-19 14:06:00,1.77564,1.77564,1.77437,1.77437,8925536.0
2009-03-19 14:07:00,1.77436,1.77436,1.77394,1.77396,7914369.0
2009-03-19 14:08:00,1.77394,1.77394,1.77366,1.77367,3642793.0
2009-03-19 14:09:00,1.77379,1.77464,1.77379,1.77464,13194373.0
2009-03-19 14:10:00,1.77477,1.7755,1.77477,1.77529,3911319.0
2009-03-19 14:11:00,1.77532,1.77532,1.77462,1.77462,5721420.0
2009-03-19 14:12:00,1.77444,1.77444,1.77353,1.77353,6357693.0
2009-03-19 14:13:00,1.77352,1.77352,1.77322,1.77322,9398157.0
2009-03-19 14:14:00,1.77324,1.77324,1.77283,1.77302,4810602.0
2009-03-19 14:15:00,1.77299,1.77311,1.77259,1.77259,12977376.0
2009-03-19 14:16:00,1.77269,1.77269,1.7699,1.7699,169590998.0
2009-03-19 14:17:00,1.76989,1.77041,1.76977,1.77041,8264623.0
2009-03-19 14:18:00,1.77066,1.77075,1.77055,1.77055,4602013.0
2009-03-19 14:19:00,1.77041,1.77059,1.77041,1.77045,9987476.0
2009-03-19 14:20:00,1.77071,1.7714,1.77071,1.7714,3201474.0
2009-03-19 14:21:00,1.77154,1.77255,1.77154,1.77255,11569498.0
2009-03-19 14:22:00,1.77267,1.77351,1.77253,1.77351,1513817.0
2009-03-19 14:23:00,1.77369,1.77427,1.77369,1.77427,4869722.0
2009-03-19 14:24:00,1.7742,1.77462,1.77389,1.77462,3291158.0
2009-03-19 14:25:00,1.77466,1.77493,1.77466,1.77493,6525897.0
2009-03-19 14:26:00,1.77513,1.77513,1.77483,1.77483,5871632.0
2009-03-19 14:27:00,1.77479,1.77479,1.77457,1.77457,6175165.0
2009-03-19 14:28:00,1.77448,1.77448,1.77294,1.77294,107516000.0
2009-03-19 14:29:00,1.77293,1.77293,1.77245,1.77266,4990346.0
2009-03-19 14:30:00,1.77262,1.77262,1.77232,1.77232,2981580.0
2009-03-19 14:31:00,1.77231,1.77246,1.77219,1.77235,3930917.0
2009-03-19 14:32:00,1.77238,1.77242,1.77217,1.77217,14263081.0
2009-03-19 14:33:00,1.77216,1.77216,1.77178,1.77194,3494374.0
2009-03-19 14:34:00,1.77187,1.77187,1.77148,1.77148,3951051.0
2009-03-19 14:35:00,1.77128,1.77196,1.77128,1.77196,6430011.0
2009-03-19 14:36:00,1.77197,1.77223,1.77197,1.77207,4124530.0
2009-03-19 14:37:00,1.77189,1.77196,1.77135,1.77151,7741983.0
2009-03-19 14:38:00,1.77121,1.77135,1.77113,1.77135,4215703.0
2009-03-19 14:39:00,1.77154,1.77185,1.7711,1.7711,44560950.0
2009-03-19 14:40:00,1.77102,1.77137,1.77102,1.77135,10889934.0
2009-03-19 14:41:00,1.77151,1.77233,1.77151,1.77233,3519730.0
2009-03-19 14:42:00,1.77237,1.77374,1.77237,1.77322,100059314.0
2009-03-19 14:43:00,1.77338,1.77366,1.77317,1.77366,8080211.0
2009-03-19 14:44:00,1.7737,1.77401,1.7737,1.77401,11914617.0
2009-03-19 14:45:00,1.77407,1.77442,1.77407,1.77442,3135554.0
2009-03-19 14:46:00,1.77454,1.77488,1.77446,1.77488,37838034.0
2009-03-19 14:47:00,1.77497,1.77514,1.77493,1.77511,5533609.0
2009-03-19 14:48:00,1.77526,1.77621,1.77526,1.77564,44846320.0
2009-03-19 14:49:00,1.77529,1.77538,1.7752,1.7752,5244857.0
2009-03-19 14:50:00,1.77546,1.77629,1.77546,1.77629,1758387.0
2009-03-19 14:51:00,1.77644,1.77684,1.77644,1.77684,5258395.0
2009-03-19 14:52:00,1.77686,1.77714,1.77662,1.77694,2865075.0
2009-03-19 14:53:00,1.7771,1.7771,1.77642,1.77642,49458090.0
2009-03-19 14:54:00,1.77641,1.77642,1.77606,1.77617,1482157.0
2009-03-19 14:55:00,1.77618,1.77666,1.77589,1.77666,6868956.0
2009-03-19 14:56:00,1.77673,1.77673,1.77621,1.77624,10965952.0
2009-03-19 14:57:00,1.77637,1.77662,1.77631,1.77662,10151139.0
2009-03-19 14:58:00,1.7767,1.7767,1.77645,1.77663,122768919.0
2009-03-19 14:59:00,1.77628,1.77628,1.77588,1.77589,7743346.0
2009-03-19 15:00:00,1.77587,1.77589,1.77574,1.77589,4584928.0
2009-03-19 15:01:00,1.77599,1.77633,1.77597,1.77633,2848490.0
2009-03-19 15:02:00,1.77634,1.7766,1.77634,1.7766,3348217.0
2009-03-19 15:03:00,1.77664,1.77674,1.77658,1.77674,7037922.0
2009-03-19 15:04:00,1.77677,1.77719,1.77656,1.77719,57432312.0
2009-03-19 15:05:00,1.77734,1.77783,1.77734,1.77783,7965258.0
2009-03-19 15:06:00,1.77787,1.77981,1.77787,1.77981,30849400.0
2009-03-19 15:07:00,1.77987,1.78014,1.77984,1.78014,4422106.0
2009-03-19 15:08:00,1.78025,1.7805,1.7802,1.78047,14425703.0
2009-03-19 15:09:00,1.78046,1.78081,1.78046,1.78081,7735113.0
2009-03-19 15:10:00,1.78069,1.78095,1.78043,1.78043,10822661.0
2009-03-19 15:11:00,1.78046,1.78111,1.78046,1.78111,4168071.0
2009-03-19 15:12:00,1.78114,1.78126,1.78051,1.7807,3563521.0
2009-03-19 15:13:00,1.78061,1.78061,1.78004,1.78004,2800870.0
2009-03-19 15:14:00,1.77988,1.77988,1.77884,1.77898,219525708.0
2009-03-19 15:15:00,1.77882,1.77882,1.77812,1.77812,10244621.0
2009-03-19 15:16:00,1.77803,1.77805,1.77794,1.77795,8217841.0
2009-03-19 15:17:00,1.7777,1.7777,1.77746,1.77749,1141052.0
2009-03-19 15:18:00,1.77755,1.77776,1.77744,1.77744,19355488.0
2009-03-19 15:19:00,1.77752,1.7778,1.77748,1.77748,4122174.0
2009-03-19 15:20:00,1.77753,1.77753,1.77735,1.77744,2647634.0
2009-03-19 15:21:00,1.77724,1.77737,1.7772,1.77728,3614897.0
2009-03-19 15:22:00,1.77718,1.77721,1.7767,1.77697,3653146.0
2009-03-19 15:23:00,1.77677,1.77726,1.77677,1.77726,5250712.0
2009-03-19 15:24:00,1.77721,1.77721,1.77662,1.77662,17656171.0
2009-03-19 15:25:00,1.77669,1.7767,1.77664,1.77667,2386741.0
2009-03-19 15:26:00,1.7768,1.77728,1.7768,1.77728,57984993.0
2009-03-19 15:27:00,1.77758,1.77778,1.77758,1.77777,5194207.0
2009-03-19 15:28:00,1.77786,1.77817,1.77786,1.77817,9016917.0
2009-03-19 15:29:00,1.77817,1.77858,1.77817,1.77858,7323097.0
2009-03-19 15:30:00,1.77895,1.78033,1.77895,1.78033,234424944.0
2009-03-19 15:31:00,1.78047,1.78123,1.78047,1.78123,2638684.0
2009-03-19 15:32:00,1.78142,1.78185,1.78142,1.78185,109884640.0
2009-03-19 15:33:00,1.7819,1.7819,1.78108,1.78136,6871802.0
2009-03-19 15:34:00,1.78118,1.78118,1.78088,1.78088,7582411.0
2009-03-19 15:35:00,1.78079,1.78079,1.7804,1.78066,7537954.0
2009-03-19 15:36:00,1.78066,1.7808,1.7804,1.7808,9532951.0
2009-03-19 15:37:00,1.78092,1.78109,1.78088,1.781,5840877.0
2009-03-19 15:38:00,1.78079,1.78079,1.7805,1.78052,1944143.0
2009-03-19 15:39:00,1.78045,1.78045,1.78018,1.78018,7216932.0
2009-03-19 15:40:00,1.78008,1.78008,1.77987,1.77987,4819595.0
2009-03-19 15:41:00,1.77986,1.77986,1.77962,1.77962,9083086.0
2009-03-19 15:42:00,1.77958,1.77958,1.77912,1.77919,1265876.0
2009-03-19 15:43:00,1.77911,1.77911,1.77873,1.77873,8311403.0
2009-03-19 15:44:00,1.77882,1.77882,1.77822,1.77827,109664802.0
2009-03-19 15:45:00,1.77842,1.77872,1.77836,1.77863,3461914.0
2009-03-19 15:46:00,1.77868,1.77912,1.77868,1.77888,3157969.0
2009-03-19 15:47:00,1.77877,1.77877,1.77841,1.77877,4986498.0
2009-03-19 15:48:00,1.77883,1.77931,1.77882,1.77931,1607929.0
2009-03-19 15:49:00,1.77934,1.77937,1.77923,1.77937,2072942.0
2009-03-19 15:50:00,1.77919,1.77919,1.7785,1.7785,7378966.0
2009-03-19 15:51:00,1.77861,1.77877,1.77846,1.77848,4504563.0
2009-03-19 15:52:00,1.77871,1.77939,1.77863,1.77939,20210593.0
2009-03-19 15:53:00,1.77952,1.77976,1.77945,1.77949,2734062.0
2009-03-19 15:54:00,1.77945,1.77945,1.77896,1.77908,7596331.0
2009-03-19 15:55:00,1.77901,1.77901,1.77848,1.77866,2498284.0
2009-03-19 15:56:00,1.77885,1.77929,1.77885,1.77929,64249826.0
2009-03-19 15:57:00,1.77947,1.78002,1.77947,1.7797,5201870.0
2009-03-19 15:58:00,1.77986,1.78116,1.77986,1.78072,24028020.0
2009-03-19 15:59:00,1.78072,1.78101,1.78072,1.78101,18782581.0
2009-03-19 16:00:00,1.78127,1.78176,1.78127,1.78176,9375865.0
2009-03-19 16:01:00,1.78188,1.78211,1.78188,1.78211,1780186.0
2009-03-19 16:02:00,1.78215,1.78291,1.78215,1.78284,48784050.0
2009-03-19 16:03:00,1.78297,1.78315,1.78282,1.78297,21342227.0
2009-03-19 16:04:00,1.78274,1.78274,1.7826,1.7826,2707785.0
2009-03-19 16:05:00,1.78248,1.78248,1.78211,1.78227,5339163.0
2009-03-19 16:06:00,1.78222,1.78222,1.78138,1.78138,6625893.0
2009-03-19 16:07:00,1.78129,1.78245,1.78129,1.7824,6416100.0
2009-03-19 16:08:00,1.78254,1.78288,1.78252,1.78288,8045324.0
2009-03-19 16:09:00,1.78284,1.78324,1.78284,1.78322,2887716.0
2009-03-19 16:10:00,1.78324,1.78367,1.78324,1.78366,6955261.0
2009-03-19 16:11:00,1.78376,1.784,1.78376,1.784,993052.0
2009-03-19 16:12:00,1.78404,1.78531,1.78404,1.78527,92949264.0
2009-03-19 16:13:00,1.78536,1.78536,1.78499,1.78499,4999931.0
2009-03-19 16:14:00,1.7846,1.7846,1.78427,1.78442,10887719.0
2009-03-19 16:15:00,1.78434,1.78476,1.78434,1.78476,6863724.0
2009-03-19 16:16:00,1.78449,1.78449,1.78384,1.78384,13420092.0
2009-03-19 16:17:00,1.78377,1.78377,1.78328,1.78341,4813418.0
2009-03-19 16:18:00,1.78344,1.78354,1.78331,1.78339,3010367.0
2009-03-19 16:19:00,1.78341,1.78398,1.78341,1.78398,4903432.0
2009-03-19 16:20:00,1.78402,1.78404,1.78387,1.78387,2829434.0
2009-03-19 16:21:00,1.78402,1.7847,1.78402,1.7847,1423551.0
2009-03-19 16:22:00,1.78481,1.78491,1.78458,1.78459,10691247.0
2009-03-19 16:23:00,1.78452,1.78452,1.78429,1.78429,8598581.0
2009-03-19 16:24:00,1.78413,1.78421,1.78398,1.78398,6903221.0
2009-03-19 16:25:00,1.78394,1.78394,1.78361,1.78361,10654972.0
2009-03-19 16:26:00,1.78347,1.78347,1.78311,1.78311,7574023.0
2009-03-19 16:27:00,1.78324,1.78344,1.78324,1.78331,2634852.0
2009-03-19 16:28:00,1.78341,1.78377,1.78341,1.78377,12188178.0
2009-03-19 16:29:00,1.78371,1.78482,1.78371,1.78479,4838623.0
2009-03-19 16:30:00,1.78511,1.78641,1.78511,1.78641,8254585.0
2009-03-19 16:31:00,1.78656,1.78694,1.78656,1.78694,11026280.0
2009-03-19 16:32:00,1.78694,1.78694,1.78657,1.78657,10988458.0
2009-03-19 16:33:00,1.78636,1.78636,1.78615,1.78635,7886099.0
2009-03-19 16:34:00,1.78652,1.78684,1.78604,1.78604,6874959.0
2009-03-19 16:35:00,1.78607,1.78607,1.78578,1.7858,3712560.0
2009-03-19 16:36:00,1.78541,1.78574,1.78541,1.78562,4596070.0
2009-03-19 16:37:00,1.78571,1.78593,1.78569,1.78588,21849325.0
2009-03-19 16:38:00,1.786,1.78663,1.786,1.78663,12013427.0
2009-03-19 16:39:00,1.78669,1.78695,1.78669,1.78695,4517959.0
2009-03-19 16:40:00,1.78699,1.78889,1.78699,1.78886,52335808.0
2009-03-19 16:41:00,1.78888,1.78917,1.78885,1.78917,92460567.0
2009-03-19 16:42:00,1.78927,1.78937,1.78854,1.78854,5083644.0
2009-03-19 16:43:00,1.7885,1.7885,1.78827,1.78827,17141682.0
2009-03-19 16:44:00,1.78824,1.78824,1.78797,1.78797,5044890.0
2009-03-19 16:45:00,1.78795,1.78795,1.78771,1.78771,4524561.0
2009-03-19 16:46:00,1.7877,1.7877,1.78709,1.78709,37586864.0
2009-03-19 16:47:00,1.78696,1.78696,1.78666,1.78666,11026199.0
2009-03-19 16:48:00,1.78636,1.78641,1.78601,1.78601,2215748.0
2009-03-19 16:49:00,1.78613,1.78673,1.78613,1.78673,5188393.0
2009-03-19 16:50:00,1.78674,1.78674,1.78587,1.78621,5035969.0
2009-03-19 16:51:00,1.78612,1.78612,1.78572,1.78596,9495530.0
2009-03-19 16:52:00,1.78613,1.78687,1.78613,1.78687,14531790.0
2009-03-19 16:53:00,1.78688,1.78729,1.78688,1.78692,2086476.0
2009-03-19 16:54:00,1.78739,1.78758,1.78717,1.78758,6896684.0
2009-03-19 16:55:00,1.78762,1.78784,1.78762,1.78784,5690693.0
2009-03-19 16:56:00,1.7879,1.78818,1.7879,1.78818,4187201.0
2009-03-19 16:57:00,1.78822,1.7886,1.78822,1.7886,14381514.0
2009-03-19 16:58:00,1.78869,1.79065,1.78869,1.79065,26818000.0
2009-03-19 16:59:00,1.79064,1.79095,1.79064,1.79064,8229851.0
2009-03-19 17:00:00,1.79052,1.79059,1.79037,1.79056,9575954.0
2009-03-19 17:01:00,1.79076,1.79124,1.79076,1.79122,5955269.0
2009-03-19 17:02:00,1.79143,1.79179,1.79141,1.79154,5475042.0
2009-03-19 17:03:00,1.79128,1.79128,1.7906,1.79066,28044255.0
2009-03-19 17:04:00,1.7906,1.7906,1.79033,1.79038,4296266.0
2009-03-19 17:05:00,1.79032,1.79032,1.78978,1.78978,42594710.0
2009-03-19 17:06:00,1.78968,1.78974,1.78923,1.78923,6954993.0
2009-03-19 17:07:00,1.78922,1.78922,1.78861,1.78861,4825220.0
2009-03-19 17:08:00,1.78846,1.78853,1.78833,1.7884,56433050.0
2009-03-19 17:09:00,1.78848,1.78914,1.78848,1.78914,20766654.0
2009-03-19 17:10:00,1.78914,1.78969,1.78914,1.78969,39334457.0
2009-03-19 17:11:00,1.78955,1.78965,1.78913,1.78913,6520635.0
2009-03-19 17:12:00,1.78891,1.78917,1.78855,1.78855,7300375.0
2009-03-19 17:13:00,1.78838,1.78848,1.78829,1.78848,1870735.0
2009-03-19 17:14:00,1.78872,1.78917,1.78872,1.78917,1036637.0
2009-03-19 17:15:00,1.78935,1.79027,1.78935,1.79027,3697190.0
2009-03-19 17:16:00,1.79031,1.79113,1.79031,1.79113,9421572.0
2009-03-19 17:17:00,1.79134,1.79179,1.79122,1.79122,4532334.0
2009-03-19 17:18:00,1.79086,1.79088,1.79038,1.79039,7239594.0
2009-03-19 17:19:00,1.79036,1.79039,1.79017,1.79017,5137558.0
2009-03-19 17:20:00,1.79007,1.79008,1.78981,1.78981,4063304.0
2009-03-19 17:21:00,1.78978,1.78978,1.78928,1.78966,16286893.0
2009-03-19 17:22:00,1.78992,1.79045,1.78992,1.79045,9574284.0
2009-03-19 17:23:00,1.79047,1.7907,1.79047,1.79064,5446253.0
2009-03-19 17:24:00,1.79057,1.79111,1.79057,1.79111,16897104.0
2009-03-19 17:25:00,1.79112,1.7915,1.79103,1.79143,5636788.0
2009-03-19 17:26:00,1.79148,1.79192,1.79148,1.79192,12856880.0
2009-03-19 17:27:00,1.79197,1.79216,1.79185,1.79216,16259447.0
2009-03-19 17:28:00,1.79223,1.79231,1.79198,1.79198,16090695.0
2009-03-19 17:29:00,1.79206,1.79264,1.79206,1.79264,6286768.0
2009-03-19 17:30:00,1.79267,1.79311,1.79259,1.79311,1632855.0
2009-03-19 17:31:00,1.79317,1.79317,1.7927,1.7927,4867646.0
2009-03-19 17:32:00,1.79268,1.79268,1.79227,1.79227,1075739.0
2009-03-19 17:33:00,1.79233,1.79233,1.79201,1.79201,5232965.0
2009-03-19 17:34:00,1.79195,1.79195,1.79157,1.79157,11866923.0
2009-03-19 17:35:00,1.79165,1.79165,1.79115,1.79115,4012135.0
2009-03-19 17:36:00,1.79128,1.79202,1.79128,1.79202,1913716.0
2009-03-19 17:37:00,1.79207,1.79233,1.79201,1.79233,6587661.0
2009-03-19 17:38:00,1.79237,1.79382,1.79237,1.79382,49788336.0
2009-03-19 17:39:00,1.79387,1.794,1.79356,1.79356,40637870.0
2009-03-19 17:40:00,1.79359,1.79359,1.7932,1.7932,11531943.0
2009-03-19 17:41:00,1.79306,1.79317,1.79295,1.79295,13398131.0
2009-03-19 17:42:00,1.7929,1.7929,1.79195,1.79202,116188988.0
2009-03-19 17:43:00,1.79183,1.79185,1.7914,1.79185,12403680.0
2009-03-19 17:44:00,1.79187,1.79224,1.79187,1.79201,5313342.0
2009-03-19 17:45:00,1.79213,1.79324,1.79213,1.79321,2555253.0
2009-03-19 17:46:00,1.79325,1.79516,1.79325,1.79516,63244168.0
2009-03-19 17:47:00,1.7952,1.79546,1.7952,1.79546,8013684.0
2009-03-19 17:48:00,1.79551,1.7959,1.79551,1.7959,6064846.0
2009-03-19 17:49:00,1.79592,1.79632,1.79592,1.79624,8785289.0
2009-03-19 17:50:00,1.79608,1.79608,1.79595,1.796,6770980.0
2009-03-19 17:51:00,1.7962,1.79642,1.7962,1.79621,11221428.0
2009-03-19 17:52:00,1.79629,1.79637,1.79605,1.79605,2623190.0
2009-03-19 17:53:00,1.7959,1.7959,1.7939,1.79519,4273207.0
2009-03-19 17:54:00,1.79547,1.7958,1.79547,1.7958,32811688.0
2009-03-19 17:55:00,1.79589,1.79621,1.79589,1.79621,7735998.0
2009-03-19 17:56:00,1.79604,1.79604,1.79546,1.79546,1940456.0
2009-03-19 17:57:00,1.79543,1.79543,1.79506,1.79506,9547060.0
2009-03-19 17:58:00,1.79494,1.79494,1.79478,1.79478,2596830.0
2009-03-19 17:59:00,1.79485,1.79542,1.79485,1.79542,9910119.0
2009-03-19 18:00:00,1.79547,1.79579,1.79547,1.79579,4756958.0
2009-03-19 18:01:00,1.79582,1.79624,1.79582,1.79603,2405438.0
2009-03-19 18:02:00,1.79588,1.79588,1.79555,1.79555,19391198.0
2009-03-19 18:03:00,1.79525,1.79595,1.79525,1.79595,5476853.0
2009-03-19 18:04:00,1.79606,1.79632,1.79606,1.79632,4274214.0
2009-03-19 18:05:00,1.79636,1.7967,1.79636,1.7967,3084883.0
2009-03-19 18:06:00,1.79671,1.7971,1.79659,1.79659,123989150.0
2009-03-19 18:07:00,1.7967,1.79679,1.79637,1.79644,25292138.0
2009-03-19 18:08:00,1.79639,1.79639,1.79589,1.79589,11484163.0
2009-03-19 18:09:00,1.79593,1.79593,1.79511,1.79511,10158906.0
2009-03-19 18:10:00,1.79507,1.79507,1.79462,1.79475,3659544.0
2009-03-19 18:11:00,1.79464,1.79486,1.79441,1.79478,3239065.0
2009-03-19 18:12:00,1.79485,1.79485,1.79412,1.79412,6460031.0
2009-03-19 18:13:00,1.79402,1.79479,1.79402,1.79479,6349245.0
2009-03-19 18:14:00,1.79487,1.79588,1.79487,1.79542,64684325.0
2009-03-19 18:15:00,1.7954,1.7954,1.79505,1.79505,3914582.0
2009-03-19 18:16:00,1.79508,1.79508,1.79457,1.79497,6773987.0
2009-03-19 18:17:00,1.79508,1.79612,1.79508,1.79612,12362748.0
2009-03-19 18:18:00,1.79635,1.79698,1.79635,1.79673,3396288.0
2009-03-19 18:19:00,1.79679,1.79715,1.79679,1.79715,9784583.0
2009-03-19 18:20:00,1.79722,1.79763,1.79722,1.79763,8629218.0
2009-03-19 18:21:00,1.79756,1.79756,1.79669,1.79714,2931440.0
2009-03-19 18:22:00,1.79694,1.79694,1.79619,1.79619,12621991.0
2009-03-19 18:23:00,1.7961,1.7961,1.79564,1.79577,5737600.0
2009-03-19 18:24:00,1.79564,1.79598,1.79541,1.79541,2385099.0
2009-03-19 18:25:00,1.79518,1.79566,1.79517,1.79537,7241498.0
2009-03-19 18:26:00,1.79546,1.79702,1.79546,1.79652,40003459.0
2009-03-19 18:27:00,1.79655,1.79687,1.79655,1.79687,4983736.0
2009-03-19 18:28:00,1.79701,1.79724,1.79701,1.79718,3729124.0
2009-03-19 18:29:00,1.79735,1.79766,1.79735,1.79745,8214211.0
2009-03-19 18:30:00,1.7972,1.7972,1.79679,1.79698,4639177.0
2009-03-19 18:31:00,1.7969,1.79708,1.79676,1.79676,20187529.0
2009-03-19 18:32:00,1.79694,1.79705,1.79679,1.79679,5856637.0
2009-03-19 18:33:00,1.7965,1.7965,1.79602,1.79605,4219262.0
2009-03-19 18:34:00,1.796,1.79609,1.79566,1.79584,13780602.0
2009-03-19 18:35:00,1.79561,1.79561,1.79516,1.7953,4166160.0
2009-03-19 18:36:00,1.79553,1.79599,1.79546,1.79599,24356363.0
2009-03-19 18:37:00,1.79598,1.79663,1.79598,1.79663,7019254.0
2009-03-19 18:38:00,1.7968,1.79735,1.7968,1.79735,12827895.0
2009-03-19 18:39:00,1.79751,1.79794,1.79751,1.79779,10834031.0
2009-03-19 18:40:00,1.79777,1.79778,1.79705,1.79705,13490392.0
2009-03-19 18:41:00,1.79758,1.79777,1.79758,1.79766,3157725.0
2009-03-19 18:42:00,1.79783,1.79824,1.79778,1.79821,35657364.0
2009-03-19 18:43:00,1.79826,1.79848,1.79826,1.79835,8585858.0
2009-03-19 18:44:00,1.79847,1.79873,1.79847,1.79873,7902527.0
2009-03-19 18:45:00,1.79872,1.79892,1.79861,1.79889,1853817.0
2009-03-19 18:46:00,1.7987,1.7987,1.79824,1.79824,9689893.0
2009-03-19 18:47:00,1.79819,1.79819,1.79808,1.79808,979443.0
2009-03-19 18:48:00,1.79782,1.79782,1.79704,1.79704,3117461.0
2009-03-19 18:49:00,1.79706,1.7975,1.79701,1.7975,9412053.0
2009-03-19 18:50:00,1.79769,1.79786,1.79762,1.79762,3622634.0
2009-03-19 18:51:00,1.79754,1.79754,1.79721,1.79721,10763779.0
2009-03-19 18:52:00,1.79711,1.79711,1.7962,1.7962,5225748.0
2009-03-19 18:53:00,1.79631,1.79686,1.7963,1.79686,5593436.0
2009-03-19 18:54:00,1.79684,1.79742,1.79684,1.79742,13878998.0
2009-03-19 18:55:00,1.79758,1.79768,1.7973,1.7973,8195132.0
2009-03-19 18:56:00,1.79726,1.79746,1.79726,1.79734,10435029.0
2009-03-19 18:57:00,1.79728,1.79739,1.79709,1.79739,967330.0
2009-03-19 18:58:00,1.79731,1.79731,1.79622,1.79622,3515784.0
2009-03-19 18:59:00,1.79631,1.79653,1.79631,1.79643,2019279.0
2009-03-19 19:00:00,1.7966,1.79701,1.79658,1.7968,28582114.0
2009-03-19 19:01:00,1.7969,1.7971,1.79688,1.79707,5375519.0
2009-03-19 19:02:00,1.79703,1.79703,1.79628,1.79628,5326510.0
2009-03-19 19:03:00,1.7962,1.79629,1.79583,1.79629,10699536.0
2009-03-19 19:04:00,1.79647,1.79659,1.79645,1.79645,9540596.0
2009-03-19 19:05:00,1.79636,1.79636,1.79577,1.79577,4796797.0
2009-03-19 19:06:00,1.79559,1.79613,1.79559,1.79612,2876427.0
2009-03-19 19:07:00,1.79625,1.79724,1.79625,1.79724,11050625.0
2009-03-19 19:08:00,1.79734,1.79739,1.79709,1.79739,8904272.0
2009-03-19 19:09:00,1.79749,1.79791,1.79749,1.79768,27633669.0
2009-03-19 19:10:00,1.79755,1.79755,1.79702,1.79702,3271871.0
2009-03-19 19:11:00,1.79677,1.79677,1.79638,1.79666,4042836.0
2009-03-19 19:12:00,1.79673,1.79722,1.79673,1.79722,41001535.0
2009-03-19 19:13:00,1.79736,1.79749,1.79731,1.79731,12395568.0
2009-03-19 19:14:00,1.79744,1.79765,1.7974,1.79765,1833128.0
2009-03-19 19:15:00,1.79769,1.7977,1.79754,1.79754,19368259.0
2009-03-19 19:16:00,1.79745,1.79751,1.79691,1.79691,8461956.0
2009-03-19 19:17:00,1.79666,1.79666,1.79627,1.79628,7030125.0
2009-03-19 19:18:00,1.79611,1.79613,1.79602,1.79613,4281804.0
2009-03-19 19:19:00,1.79617,1.79635,1.79613,1.79633,7528520.0
2009-03-19 19:20:00,1.79639,1.7968,1.79638,1.7968,3807353.0
2009-03-19 19:21:00,1.79675,1.79711,1.79675,1.7971,6706587.0
2009-03-19 19:22:00,1.79719,1.79763,1.79719,1.79763,14209344.0
2009-03-19 19:23:00,1.79766,1.79838,1.79762,1.79827,4282825.0
2009-03-19 19:24:00,1.79811,1.79811,1.7976,1.7976,9027291.0
2009-03-19 19:25:00,1.79761,1.79761,1.79718,1.79718,4381206.0
2009-03-19 19:26:00,1.79712,1.79712,1.79683,1.79697,20183600.0
2009-03-19 19:27:00,1.79662,1.79666,1.79645,1.79645,4781539.0
2009-03-19 19:28:00,1.79646,1.79646,1.79611,1.79611,4286921.0
2009-03-19 19:29:00,1.79613,1.79613,1.79569,1.79569,10959841.0
2009-03-19 19:30:00,1.79563,1.79563,1.79532,1.79532,11775704.0
2009-03-19 19:31:00,1.79553,1.79608,1.79553,1.79595,18245030.0
2009-03-19 19:32:00,1.79575,1.79575,1.79554,1.79571,6264305.0
2009-03-19 19:33:00,1.79551,1.7956,1.79541,1.79541,8203731.0
2009-03-19 19:34:00,1.79546,1.79584,1.79546,1.7958,8587096.0
2009-03-19 19:35:00,1.79566,1.79566,1.79513,1.79513,7389553.0
2009-03-19 19:36:00,1.79508,1.79508,1.79423,1.79423,3842855.0
2009-03-19 19:37:00,1.79415,1.79415,1.7939,1.79392,5699995.0
2009-03-19 19:38:00,1.79386,1.79386,1.79359,1.79359,2407020.0
2009-03-19 19:39:00,1.79353,1.79354,1.79316,1.79316,10900126.0
2009-03-19 19:40:00,1.79328,1.79328,1.79294,1.793,18108070.0
2009-03-19 19:41:00,1.79276,1.79284,1.79251,1.79251,47887694.0
2009-03-19 19:42:00,1.79243,1.79267,1.79243,1.79267,6966751.0
2009-03-19 19:43:00,1.7927,1.7927,1.79205,1.79205,13806129.0
2009-03-19 19:44:00,1.79175,1.79213,1.79175,1.79204,15165057.0
2009-03-19 19:45:00,1.792,1.79221,1.792,1.79221,2396325.0
2009-03-19 19:46:00,1.79218,1.79218,1.79175,1.79182,10671209.0
2009-03-19 19:47:00,1.79174,1.79174,1.79061,1.79061,4913085.0
2009-03-19 19:48:00,1.79056,1.79079,1.79056,1.79073,1870317.0
2009-03-19 19:49:00,1.79073,1.79133,1.79066,1.79133,8737555.0
2009-03-19 19:50:00,1.79152,1.79186,1.79152,1.79185,2550038.0
2009-03-19 19:51:00,1.79196,1.79196,1.79157,1.79166,9403328.0
2009-03-19 19:52:00,1.79196,1.79218,1.79196,1.79203,9121453.0
2009-03-19 19:53:00,1.79223,1.79273,1.79223,1.79273,4018766.0
2009-03-19 19:54:00,1.79281,1.79307,1.79155,1.79307,3042914.0
2009-03-19 19:55:00,1.79318,1.79318,1.79303,1.79318,2953305.0
2009-03-19 19:56:00,1.79306,1.7932,1.79283,1.7932,3252746.0
2009-03-19 19:57:00,1.79329,1.79329,1.79297,1.79326,4760074.0
2009-03-19 19:58:00,1.79325,1.79327,1.79273,1.79273,6299940.0
2009-03-19 19:59:00,1.79262,1.79263,1.79225,1.79249,8993489.0
2009-03-19 20:00:00,1.79246,1.79251,1.79237,1.79237,23119459.0
2009-03-19 20:01:00,1.79274,1.79321,1.79274,1.79321,4240424.0
2009-03-19 20:02:00,1.79315,1.79363,1.79312,1.79363,2170525.0
2009-03-19 20:03:00,1.79366,1.79366,1.79325,1.79325,6776965.0
2009-03-19 20:04:00,1.79299,1.79299,1.79227,1.79244,8576102.0
2009-03-19 20:05:00,1.79243,1.79243,1.79228,1.79228,13192270.0
2009-03-19 20:06:00,1.79239,1.79258,1.79215,1.79252,4020294.0
2009-03-19 20:07:00,1.79248,1.79248,1.79219,1.79219,2917974.0
2009-03-19 20:08:00,1.79217,1.79217,1.79197,1.79198,5376953.0
2009-03-19 20:09:00,1.79192,1.79192,1.79151,1.79151,2879187.0
2009-03-19 20:10:00,1.79152,1.79152,1.7912,1.7912,2915116.0
2009-03-19 20:11:00,1.7914,1.79199,1.7914,1.79199,11808509.0
2009-03-19 20:12:00,1.79196,1.79196,1.79126,1.79133,7894825.0
2009-03-19 20:13:00,1.7913,1.7913,1.79076,1.79076,9089246.0
2009-03-19 20:14:00,1.79084,1.79106,1.79084,1.79102,15302490.0
2009-03-19 20:15:00,1.79121,1.79144,1.79121,1.79144,10535444.0
2009-03-19 20:16:00,1.79156,1.79198,1.79156,1.79173,8863403.0
2009-03-19 20:17:00,1.79139,1.79152,1.7913,1.79145,33237531.0
2009-03-19 20:18:00,1.7915,1.79188,1.7915,1.79188,2308524.0
2009-03-19 20:19:00,1.79197,1.7922,1.79197,1.7922,4629659.0
2009-03-19 20:20:00,1.79229,1.79257,1.79218,1.79257,4513096.0
2009-03-19 20:21:00,1.79238,1.79238,1.79198,1.7921,6919511.0
2009-03-19 20:22:00,1.79216,1.79256,1.79213,1.79256,43498910.0
2009-03-19 20:23:00,1.7926,1.79284,1.7926,1.79283,5630306.0
2009-03-19 20:24:00,1.79287,1.79316,1.79287,1.79316,8629121.0
2009-03-19 20:25:00,1.7932,1.79353,1.7932,1.79352,7167094.0
2009-03-19 20:26:00,1.79353,1.79361,1.79344,1.79361,7918298.0
2009-03-19 20:27:00,1.79359,1.79373,1.79334,1.79334,5256717.0
2009-03-19 20:28:00,1.79358,1.79442,1.79358,1.79442,14655132.0
2009-03-19 20:29:00,1.79442,1.79442,1.79408,1.79408,7634727.0
2009-03-19 20:30:00,1.79404,1.79414,1.79402,1.7941,40206142.0
2009-03-19 20:31:00,1.7941,1.7941,1.7937,1.7937,6172074.0
2009-03-19 20:32:00,1.79353,1.79363,1.79348,1.79363,5587068.0
2009-03-19 20:33:00,1.7937,1.79402,1.7937,1.79392,3132824.0
2009-03-19 20:34:00,1.79394,1.7941,1.79394,1.79407,6061681.0
2009-03-19 20:35:00,1.79426,1.79456,1.79426,1.79456,9963549.0
2009-03-19 20:36:00,1.79452,1.7948,1.79452,1.7948,4930365.0
2009-03-19 20:37:00,1.79484,1.79513,1.79484,1.79513,7929780.0
2009-03-19 20:38:00,1.79519,1.79559,1.79519,1.79559,9958771.0
2009-03-19 20:39:00,1.79583,1.79591,1.79531,1.79591,1879379.0
2009-03-19 20:40:00,1.79592,1.79592,1.79558,1.79558,1716624.0
2009-03-19 20:41:00,1.79553,1.79553,1.79508,1.79508,6839941.0
2009-03-19 20:42:00,1.79529,1.79551,1.79501,1.79538,4714660.0
2009-03-19 20:43:00,1.79534,1.79534,1.79506,1.79506,5202092.0
2009-03-19 20:44:00,1.79497,1.79501,1.79454,1.79454,15868914.0
2009-03-19 20:45:00,1.79463,1.79463,1.79442,1.79442,4237465.0
2009-03-19 20:46:00,1.79434,1.79434,1.7941,1.7941,3146390.0
2009-03-19 20:47:00,1.79411,1.79411,1.79393,1.79393,1955405.0
2009-03-19 20:48:00,1.79395,1.79395,1.79355,1.79355,9383649.0
2009-03-19 20:49:00,1.79348,1.79349,1.79327,1.79327,2173502.0
2009-03-19 20:50:00,1.79302,1.79371,1.79302,1.79351,6699687.0
2009-03-19 20:51:00,1.79325,1.79361,1.7932,1.79337,5160296.0
2009-03-19 20:52:00,1.79344,1.79489,1.79344,1.79489,10803792.0
2009-03-19 20:53:00,1.795,1.795,1.79442,1.79442,3882394.0
2009-03-19 20:54:00,1.79444,1.79477,1.79444,1.79477,4953888.0
2009-03-19 20:55:00,1.7949,1.79505,1.79468,1.79505,7074821.0
2009-03-19 20:56:00,1.79507,1.79523,1.79445,1.79445,7359084.0
2009-03-19 20:57:00,1.79439,1.79465,1.79427,1.79453,14504784.0
2009-03-19 20:58:00,1.79474,1.79532,1.79474,1.79532,1120679.0
2009-03-19 20:59:00,1.79535,1.7956,1.79533,1.7956,4230083.0
2009-03-19 21:00:00,1.79588,1.79588,1.79562,1.79569,6298691.0
2009-03-19 21:01:00,1.7956,1.7956,1.79535,1.79535,4882527.0
2009-03-19 21:02:00,1.79513,1.79513,1.79487,1.79492,9007593.0
2009-03-19 21:03:00,1.79509,1.79547,1.79509,1.79547,3075529.0
2009-03-19 21:04:00,1.79563,1.79613,1.79563,1.79613,5496154.0
2009-03-19 21:05:00,1.79637,1.79684,1.79637,1.79684,3215583.0
2009-03-19 21:06:00,1.79686,1.79721,1.79686,1.79721,2594679.0
2009-03-19 21:07:00,1.79715,1.79749,1.79715,1.79743,680585.0
2009-03-19 21:08:00,1.79757,1.79779,1.79734,1.79778,7867925.0
2009-03-19 21:09:00,1.79784,1.7983,1.79784,1.7983,1137487.0
2009-03-19 21:10:00,1.79822,1.79823,1.79807,1.79807,2465183.0
2009-03-19 21:11:00,1.79801,1.79801,1.7975,1.7975,3116211.0
2009-03-19 21:12:00,1.79738,1.79738,1.79706,1.79706,3464454.0
2009-03-19 21:13:00,1.79703,1.79703,1.79639,1.79639,3043457.0
2009-03-19 21:14:00,1.79672,1.79693,1.79662,1.79662,2574590.0
2009-03-19 21:15:00,1.79651,1.79651,1.79567,1.7962,5707728.0
2009-03-19 21:16:00,1.79647,1.79685,1.79647,1.79684,4691879.0
2009-03-19 21:17:00,1.79687,1.79687,1.79661,1.7968,11753517.0
2009-03-19 21:18:00,1.79665,1.79683,1.79659,1.79679,6057841.0
2009-03-19 21:19:00,1.79701,1.79738,1.79701,1.79738,5973290.0
2009-03-19 21:20:00,1.79753,1.79811,1.79753,1.79808,5585991.0
2009-03-19 21:21:00,1.7981,1.79816,1.79795,1.79795,14043043.0
2009-03-19 21:22:00,1.79768,1.79768,1.79716,1.79742,14152555.0
2009-03-19 21:23:00,1.7975,1.7975,1.79735,1.79745,9244045.0
2009-03-19 21:24:00,1.79745,1.79746,1.7974,1.79746,5686191.0
2009-03-19 21:25:00,1.79746,1.79774,1.79746,1.79757,5490381.0
2009-03-19 21:26:00,1.79739,1.79747,1.79702,1.79702,13333280.0
2009-03-19 21:27:00,1.79712,1.79713,1.79695,1.79695,15542589.0
2009-03-19 21:28:00,1.79688,1.79688,1.79674,1.79685,15494334.0
2009-03-19 21:29:00,1.79689,1.79717,1.79689,1.79717,2058294.0
2009-03-19 21:30:00,1.7972,1.7972,1.79631,1.79632,9447594.0
2009-03-19 21:31:00,1.79629,1.79642,1.796,1.79642,26190149.0
2009-03-19 21:32:00,1.7962,1.7962,1.79583,1.79583,3252773.0
2009-03-19 21:33:00,1.79579,1.79579,1.7955,1.79554,24239218.0
2009-03-19 21:34:00,1.7953,1.7958,1.79526,1.7958,1136355.0
2009-03-19 21:35:00,1.79582,1.79621,1.79582,1.79621,4701121.0
2009-03-19 21:36:00,1.79625,1.79657,1.79625,1.79657,4722035.0
2009-03-19 21:37:00,1.79665,1.7969,1.79658,1.7969,1727630.0
2009-03-19 21:38:00,1.79694,1.79714,1.79694,1.79703,2440854.0
2009-03-19 21:39:00,1.79722,1.79737,1.79722,1.79731,23026661.0
2009-03-19 21:40:00,1.79735,1.79805,1.79735,1.79805,3821584.0
2009-03-19 21:41:00,1.79827,1.79848,1.79827,1.79848,2382432.0
2009-03-19 21:42:00,1.79861,1.79883,1.79836,1.79836,4969808.0
2009-03-19 21:43:00,1.79824,1.79843,1.7982,1.7982,4685849.0
2009-03-19 21:44:00,1.798,1.798,1.79737,1.79737,11791438.0
2009-03-19 21:45:00,1.79751,1.79764,1.79743,1.79764,3369181.0
2009-03-19 21:46:00,1.79771,1.79786,1.7976,1.79773,3716316.0
2009-03-19 21:47:00,1.79746,1.79746,1.79708,1.79745,9606580.0
2009-03-19 21:48:00,1.79734,1.79762,1.79734,1.79762,17023104.0
2009-03-19 21:49:00,1.79764,1.79782,1.79764,1.79782,2182620.0
2009-03-19 21:50:00,1.79786,1.79809,1.79785,1.79809,9872073.0
2009-03-19 21:51:00,1.79808,1.79827,1.79808,1.79827,14149534.0
2009-03-19 21:52:00,1.79809,1.79825,1.79804,1.79825,7164575.0
2009-03-19 21:53:00,1.79813,1.79829,1.79789,1.79789,19453077.0
2009-03-19 21:54:00,1.79775,1.79779,1.79769,1.79769,3395910.0
2009-03-19 21:55:00,1.79775,1.79778,1.79742,1.79778,3536331.0
2009-03-19 21:56:00,1.79782,1.79785,1.79771,1.79771,11348956.0
2009-03-19 21:57:00,1.79747,1.79747,1.7968,1.7968,26264362.0
2009-03-19 21:58:00,1.79662,1.79662,1.79605,1.79606,1653405.0
2009-03-19 21:59:00,1.79612,1.79625,1.7961,1.79625,34257104.0
2009-03-19 22:00:00,1.79595,1.79595,1.79555,1.79573,7962496.0
2009-03-19 22:01:00,1.79577,1.79577,1.79553,1.79553,13488160.0
2009-03-19 22:02:00,1.79553,1.79564,1.79525,1.79525,6589165.0
2009-03-19 22:03:00,1.7953,1.79544,1.79524,1.79532,16437598.0
2009-03-19 22:04:00,1.7951,1.79527,1.7951,1.79512,9365110.0
2009-03-19 22:05:00,1.79535,1.79551,1.79505,1.79551,6207696.0
2009-03-19 22:06:00,1.79564,1.79571,1.79544,1.79544,12402297.0
2009-03-19 22:07:00,1.7954,1.79544,1.79537,1.79543,7951640.0
2009-03-19 22:08:00,1.79547,1.79547,1.79534,1.79534,6698497.0
2009-03-19 22:09:00,1.79512,1.79533,1.79508,1.79517,10212055.0
2009-03-19 22:10:00,1.79514,1.79539,1.79496,1.79535,40365611.0
2009-03-19 22:11:00,1.79559,1.79587,1.79559,1.79573,3238416.0
2009-03-19 22:12:00,1.79572,1.79572,1.79544,1.79548,2048458.0
2009-03-19 22:13:00,1.79545,1.79547,1.79517,1.79533,4322773.0
2009-03-19 22:14:00,1.79517,1.79529,1.79476,1.79476,10403540.0
2009-03-19 22:15:00,1.79492,1.79511,1.79451,1.79504,5402374.0
2009-03-19 22:16:00,1.79487,1.79497,1.79474,1.79495,6027336.0
2009-03-19 22:17:00,1.79517,1.79535,1.79505,1.79505,22415640.0
2009-03-19 22:18:00,1.79503,1.79503,1.79477,1.79477,13513747.0
2009-03-19 22:19:00,1.79477,1.79477,1.79442,1.79442,16995705.0
2009-03-19 22:20:00,1.79425,1.79425,1.79362,1.79392,17619840.0
2009-03-19 22:21:00,1.79423,1.79488,1.79423,1.79488,8863608.0
2009-03-19 22:22:00,1.79506,1.79577,1.79506,1.79577,2564336.0
2009-03-19 22:23:00,1.796,1.79634,1.796,1.79625,13006120.0
2009-03-19 22:24:00,1.79615,1.79628,1.79595,1.79628,2470265.0
2009-03-19 22:25:00,1.79622,1.79685,1.79622,1.79685,3365597.0
2009-03-19 22:26:00,1.79698,1.79714,1.79659,1.79714,22762795.0
2009-03-19 22:27:00,1.7971,1.7971,1.79678,1.79691,4410867.0
2009-03-19 22:28:00,1.7968,1.79686,1.79644,1.79648,7777434.0
2009-03-19 22:29:00,1.79639,1.79664,1.79636,1.79636,3321827.0
2009-03-19 22:30:00,1.79627,1.79627,1.79603,1.79603,21847518.0
2009-03-19 22:31:00,1.79606,1.79629,1.79606,1.79629,4116764.0
2009-03-19 22:32:00,1.79613,1.79613,1.79551,1.79551,6783499.0
2009-03-19 22:33:00,1.7954,1.79562,1.79506,1.79506,4343705.0
2009-03-19 22:34:00,1.79503,1.79543,1.79503,1.79543,9470030.0
2009-03-19 22:35:00,1.7955,1.79583,1.79535,1.79575,4852664.0
2009-03-19 22:36:00,1.79587,1.79613,1.79587,1.796,5818401.0
2009-03-19 22:37:00,1.79626,1.79671,1.79626,1.79671,23537443.0
2009-03-19 22:38:00,1.79694,1.79774,1.79694,1.79774,5248183.0
2009-03-19 22:39:00,1.7977,1.79794,1.7977,1.79794,4750085.0
2009-03-19 22:40:00,1.7978,1.7978,1.79744,1.79744,18970910.0
2009-03-19 22:41:00,1.79739,1.79739,1.79657,1.79657,3703719.0
2009-03-19 22:42:00,1.79665,1.79689,1.7962,1.79689,13491064.0
2009-03-19 22:43:00,1.79709,1.79735,1.79709,1.79735,7906319.0
2009-03-19 22:44:00,1.79727,1.79751,1.79727,1.79751,14632464.0
2009-03-19 22:45:00,1.79762,1.79762,1.79738,1.79738,6561168.0
2009-03-19 22:46:00,1.7972,1.79724,1.79687,1.79724,14914227.0
2009-03-19 22:47:00,1.7973,1.79738,1.79722,1.79738,5452218.0
2009-03-19 22:48:00,1.79729,1.79752,1.79729,1.7975,9357379.0
2009-03-19 22:49:00,1.79776,1.79801,1.79761,1.79797,11915427.0
2009-03-19 22:50:00,1.79794,1.79794,1.7978,1.7978,21065363.0
2009-03-19 22:51:00,1.79783,1.79806,1.79783,1.79806,10266912.0
2009-03-19 22:52:00,1.79788,1.79811,1.79788,1.79811,1720332.0
2009-03-19 22:53:00,1.79814,1.79814,1.797,1.797,13146076.0
2009-03-19 22:54:00,1.79685,1.79685,1.79622,1.79667,14814320.0
2009-03-19 22:55:00,1.79704,1.79728,1.79701,1.79728,4724729.0
2009-03-19 22:56:00,1.7972,1.7972,1.79681,1.79681,5247371.0
2009-03-19 22:57:00,1.79657,1.79671,1.7965,1.7966,17786575.0
2009-03-19 22:58:00,1.79662,1.79662,1.7963,1.79655,6572412.0
2009-03-19 22:59:00,1.79657,1.79681,1.79657,1.7967,7197837.0
2009-03-19 23:00:00,1.79675,1.79692,1.79675,1.79691,8709613.0
2009-03-19 23:01:00,1.79685,1.79685,1.79662,1.79662,1796142.0
2009-03-19 23:02:00,1.79666,1.79689,1.79632,1.79689,15636093.0
2009-03-19 23:03:00,1.79703,1.79725,1.79699,1.79699,43654986.0
2009-03-19 23:04:00,1.79703,1.79703,1.79689,1.79692,24354250.0
2009-03-19 23:05:00,1.7971,1.79742,1.7971,1.79742,20504068.0
2009-03-19 23:06:00,1.79743,1.79748,1.79731,1.79731,7292231.0
2009-03-19 23:07:00,1.79736,1.79763,1.79736,1.79763,6668758.0
2009-03-19 23:08:00,1.79775,1.79775,1.79743,1.79746,16743460.0
2009-03-19 23:09:00,1.79741,1.79761,1.79741,1.79752,5844303.0
2009-03-19 23:10:00,1.79679,1.79683,1.79608,1.79628,2374328.0
2009-03-19 23:11:00,1.79752,1.79766,1.79752,1.79766,2374328.0
2009-03-19 23:12:00,1.79744,1.79749,1.79739,1.79749,19242860.0
2009-03-19 23:13:00,1.79738,1.7976,1.79736,1.7976,2045416.0
2009-03-19 23:14:00,1.79763,1.79763,1.79741,1.79742,4548327.0
2009-03-19 23:15:00,1.79734,1.79734,1.79719,1.79719,13888168.0
2009-03-19 23:16:00,1.79697,1.7972,1.7968,1.7972,8402629.0
2009-03-19 23:17:00,1.79596,1.796,1.7959,1.79595,10635060.0
2009-03-19 23:18:00,1.79717,1.79754,1.79691,1.79742,10635060.0
2009-03-19 23:19:00,1.79735,1.7975,1.79732,1.7975,2373299.0
2009-03-19 23:20:00,1.79739,1.79743,1.79677,1.79743,2058208.0
2009-03-19 23:21:00,1.79746,1.79746,1.79721,1.79725,13340020.0
2009-03-19 23:22:00,1.79737,1.7976,1.79737,1.7976,5903307.0
2009-03-19 23:23:00,1.79751,1.79764,1.79751,1.79756,2134159.0
2009-03-19 23:24:00,1.79752,1.79763,1.79745,1.79745,5656688.0
2009-03-19 23:25:00,1.79741,1.79752,1.79691,1.79747,5604601.0
2009-03-19 23:26:00,1.79726,1.79748,1.79726,1.79741,4623051.0
2009-03-19 23:27:00,1.79749,1.79749,1.79737,1.7974,6493690.0
2009-03-19 23:28:00,1.79743,1.79743,1.79725,1.7973,1963872.0
2009-03-19 23:29:00,1.79703,1.79703,1.79683,1.79688,2990451.0
2009-03-19 23:30:00,1.79676,1.79678,1.79661,1.7967,10139088.0
2009-03-19 23:31:00,1.79665,1.79665,1.7964,1.79644,6195729.0
2009-03-19 23:32:00,1.79634,1.79634,1.79592,1.79592,62350638.0
2009-03-19 23:33:00,1.79587,1.79598,1.79553,1.79568,16638875.0
2009-03-19 23:34:00,1.79584,1.79608,1.79584,1.79608,2617421.0
2009-03-19 23:35:00,1.79611,1.79611,1.79594,1.79594,31342853.0
2009-03-19 23:36:00,1.79583,1.79592,1.79582,1.79584,7520504.0
2009-03-19 23:37:00,1.79542,1.79598,1.79542,1.79598,47922664.0
2009-03-19 23:38:00,1.79607,1.79607,1.7954,1.79551,6992168.0
2009-03-19 23:39:00,1.79545,1.79602,1.79399,1.79602,800175.0
2009-03-19 23:40:00,1.7958,1.7963,1.79577,1.7958,12002943.0
2009-03-19 23:41:00,1.79615,1.79615,1.7959,1.79605,3704920.0
2009-03-19 23:42:00,1.79618,1.79652,1.79618,1.7964,3311769.0
2009-03-19 23:43:00,1.79645,1.79658,1.79609,1.79658,46433173.0
2009-03-19 23:44:00,1.79655,1.79655,1.79627,1.79646,3192462.0
2009-03-19 23:45:00,1.79649,1.79649,1.7963,1.79639,1477749.0
2009-03-19 23:46:00,1.79641,1.79641,1.79625,1.79625,6426892.0
2009-03-19 23:47:00,1.79641,1.79648,1.79637,1.79643,6667177.0
2009-03-19 23:48:00,1.79632,1.79633,1.79601,1.79633,6515869.0
2009-03-19 23:49:00,1.79631,1.79646,1.79629,1.79629,13888532.0
2009-03-19 23:50:00,1.79616,1.79622,1.7961,1.79622,5897739.0
2009-03-19 23:51:00,1.79623,1.79657,1.7962,1.79657,28089675.0
2009-03-19 23:52:00,1.79673,1.79711,1.79673,1.79684,4572754.0
2009-03-19 23:53:00,1.79674,1.79674,1.79625,1.79625,2872349.0
2009-03-19 23:54:00,1.79622,1.79673,1.79605,1.79673,5448602.0
2009-03-19 23:55:00,1.79679,1.79703,1.79679,1.79699,3113564.0
2009-03-19 23:56:00,1.79698,1.79706,1.7968,1.79706,10916756.0
2009-03-19 23:57:00,1.79718,1.7973,1.79713,1.7973,3943234.0
2009-03-19 23:58:00,1.79735,1.79735,1.79662,1.79711,8939684.0
2009-03-19 23:59:00,1.79691,1.79691,1.79633,1.79633,6158929.0
2009-03-20 00:00:00,1.79622,1.79652,1.79618,1.79652,8054477.0
2009-03-20 00:01:00,1.79663,1.79666,1.79647,1.79652,6155279.0
2009-03-20 00:02:00,1.79637,1.79637,1.7956,1.7956,14228963.0
2009-03-20 00:03:00,1.79625,1.79635,1.79619,1.79635,2261034.0
2009-03-20 00:04:00,1.79653,1.79671,1.79653,1.79666,16784217.0
2009-03-20 00:05:00,1.79657,1.79657,1.79645,1.79645,2137268.0
2009-03-20 00:06:00,1.79627,1.79627,1.79577,1.79577,9305888.0
2009-03-20 00:07:00,1.79584,1.79617,1.79584,1.79607,22582470.0
2009-03-20 00:08:00,1.79623,1.79629,1.79579,1.79579,4348280.0
2009-03-20 00:09:00,1.79552,1.79587,1.79552,1.79573,2425365.0
2009-03-20 00:10:00,1.79575,1.79591,1.79569,1.79589,4575339.0
2009-03-20 00:11:00,1.79578,1.79605,1.79575,1.79603,25233030.0
2009-03-20 00:12:00,1.79582,1.79582,1.79561,1.79569,12108108.0
2009-03-20 00:13:00,1.79582,1.79582,1.79566,1.79566,3684775.0
2009-03-20 00:14:00,1.79572,1.79581,1.79559,1.79578,6297129.0
2009-03-20 00:15:00,1.79585,1.796,1.79582,1.79582,1785970.0
2009-03-20 00:16:00,1.79572,1.79573,1.7956,1.79573,5420924.0
2009-03-20 00:17:00,1.79578,1.79603,1.79578,1.79602,17687267.0
2009-03-20 00:18:00,1.79598,1.79602,1.79577,1.79577,7263547.0
2009-03-20 00:19:00,1.79565,1.79592,1.79565,1.79587,16156212.0
2009-03-20 00:20:00,1.79593,1.79593,1.79584,1.79584,11688748.0
2009-03-20 00:21:00,1.79591,1.79612,1.79591,1.79608,5896181.0
2009-03-20 00:22:00,1.79598,1.79603,1.79597,1.79603,12323670.0
2009-03-20 00:23:00,1.79607,1.79607,1.79601,1.79601,12932538.0
2009-03-20 00:24:00,1.79597,1.79605,1.79582,1.79605,7057963.0
2009-03-20 00:25:00,1.79607,1.79631,1.79607,1.79631,8419234.0
2009-03-20 00:26:00,1.79627,1.79657,1.79627,1.79638,3389840.0
2009-03-20 00:27:00,1.79648,1.79651,1.79585,1.79585,2422670.0
2009-03-20 00:28:00,1.79586,1.79619,1.79578,1.79619,27416844.0
2009-03-20 00:29:00,1.79638,1.79654,1.79632,1.79654,8107861.0
2009-03-20 00:30:00,1.79651,1.79651,1.79628,1.79648,6820559.0
2009-03-20 00:31:00,1.79642,1.79664,1.7962,1.79664,7038152.0
2009-03-20 00:32:00,1.79648,1.79648,1.79566,1.79566,3683339.0
2009-03-20 00:33:00,1.79563,1.79568,1.7955,1.7955,30533485.0
2009-03-20 00:34:00,1.79558,1.79586,1.79558,1.7957,5713616.0
2009-03-20 00:35:00,1.79571,1.79582,1.79545,1.79545,2351202.0
2009-03-20 00:36:00,1.79581,1.79606,1.79581,1.79606,4317092.0
2009-03-20 00:37:00,1.79605,1.79617,1.79578,1.79603,8731927.0
2009-03-20 00:38:00,1.79599,1.79604,1.7959,1.79604,8012610.0
2009-03-20 00:39:00,1.79613,1.79622,1.79613,1.79622,29389796.0
2009-03-20 00:40:00,1.79623,1.79652,1.79623,1.79652,10599495.0
2009-03-20 00:41:00,1.79657,1.79662,1.79639,1.79655,13942981.0
2009-03-20 00:42:00,1.79649,1.79649,1.79635,1.79637,7927362.0
2009-03-20 00:43:00,1.79638,1.79646,1.79614,1.79614,18704908.0
2009-03-20 00:44:00,1.79599,1.79599,1.7957,1.79582,2757478.0
2009-03-20 00:45:00,1.79582,1.79585,1.79564,1.79564,7567372.0
2009-03-20 00:46:00,1.79533,1.79537,1.79465,1.79465,8964478.0
2009-03-20 00:47:00,1.79472,1.79559,1.79472,1.79559,16083412.0
2009-03-20 00:48:00,1.79573,1.79668,1.79573,1.79668,4843674.0
2009-03-20 00:49:00,1.7968,1.79717,1.7968,1.79712,14306188.0
2009-03-20 00:50:00,1.79729,1.7975,1.79719,1.7975,5459448.0
2009-03-20 00:51:00,1.79757,1.79781,1.79746,1.79781,11674456.0
2009-03-20 00:52:00,1.79782,1.79837,1.79781,1.79837,38387282.0
2009-03-20 00:53:00,1.79831,1.79843,1.79829,1.79843,3953116.0
2009-03-20 00:54:00,1.79832,1.79841,1.79831,1.79831,7345112.0
2009-03-20 00:55:00,1.7983,1.7983,1.79806,1.79806,15112010.0
2009-03-20 00:56:00,1.79793,1.79793,1.79748,1.79748,10829952.0
2009-03-20 00:57:00,1.79761,1.79831,1.79761,1.79812,2603772.0
2009-03-20 00:58:00,1.79842,1.79868,1.79842,1.79852,4202424.0
2009-03-20 00:59:00,1.79852,1.79861,1.79826,1.79826,4805013.0
2009-03-20 01:00:00,1.79805,1.79812,1.79791,1.79812,7563421.0
2009-03-20 01:01:00,1.79827,1.79827,1.79795,1.79797,6430902.0
2009-03-20 01:02:00,1.79818,1.79858,1.79818,1.79858,1864320.0
2009-03-20 01:03:00,1.79853,1.79882,1.79832,1.79882,4226384.0
2009-03-20 01:04:00,1.79886,1.79886,1.79812,1.79812,25173954.0
2009-03-20 01:05:00,1.798,1.7983,1.798,1.79822,5384517.0
2009-03-20 01:06:00,1.79828,1.79864,1.79828,1.79828,4132876.0
2009-03-20 01:07:00,1.79841,1.79856,1.79836,1.79856,8113595.0
2009-03-20 01:08:00,1.79848,1.79848,1.79836,1.79844,7485752.0
2009-03-20 01:09:00,1.79841,1.7985,1.79812,1.79812,4891183.0
2009-03-20 01:10:00,1.79828,1.79863,1.79825,1.79863,9959625.0
2009-03-20 01:11:00,1.79854,1.79856,1.79826,1.79826,2459157.0
2009-03-20 01:12:00,1.79838,1.79874,1.79838,1.79874,1230555.0
2009-03-20 01:13:00,1.79869,1.79883,1.79863,1.79863,4147700.0
2009-03-20 01:14:00,1.79852,1.79859,1.79826,1.79858,1314908.0
2009-03-20 01:15:00,1.7986,1.7986,1.79846,1.79846,9097975.0
2009-03-20 01:16:00,1.79826,1.79843,1.79821,1.79843,5093015.0
2009-03-20 01:17:00,1.79846,1.79856,1.7982,1.7982,8867445.0
2009-03-20 01:18:00,1.79806,1.79806,1.79742,1.79742,3428843.0
2009-03-20 01:19:00,1.79725,1.79756,1.79725,1.79756,12911359.0
2009-03-20 01:20:00,1.79759,1.79805,1.79759,1.79805,1142459.0
2009-03-20 01:21:00,1.79808,1.79816,1.79787,1.79787,10310250.0
2009-03-20 01:22:00,1.79779,1.79787,1.79731,1.79787,11070556.0
2009-03-20 01:23:00,1.798,1.79848,1.798,1.79848,2162810.0
2009-03-20 01:24:00,1.7987,1.7987,1.79823,1.79829,4983736.0
2009-03-20 01:25:00,1.79824,1.79824,1.7977,1.79798,3705272.0
2009-03-20 01:26:00,1.79812,1.79837,1.79812,1.79828,7098959.0
2009-03-20 01:27:00,1.79842,1.79887,1.79842,1.7988,7533627.0
2009-03-20 01:28:00,1.79888,1.79894,1.79885,1.79894,10902700.0
2009-03-20 01:29:00,1.79884,1.79903,1.79878,1.79892,16583311.0
2009-03-20 01:30:00,1.79911,1.79986,1.79911,1.79986,3224241.0
2009-03-20 01:31:00,1.79983,1.80003,1.79979,1.79983,8817999.0
2009-03-20 01:32:00,1.79965,1.79965,1.79934,1.79934,1006860.0
2009-03-20 01:33:00,1.79937,1.79937,1.7986,1.7986,4548692.0
2009-03-20 01:34:00,1.79833,1.7986,1.79813,1.79813,4697910.0
2009-03-20 01:35:00,1.79833,1.79878,1.79833,1.79875,18511602.0
2009-03-20 01:36:00,1.79865,1.7988,1.79865,1.7988,17161058.0
2009-03-20 01:37:00,1.79891,1.799,1.79744,1.79744,5446582.0
2009-03-20 01:38:00,1.79879,1.79879,1.79837,1.79864,5322680.0
2009-03-20 01:39:00,1.79859,1.79862,1.7983,1.79848,11732621.0
2009-03-20 01:40:00,1.79868,1.79882,1.79868,1.7987,2436792.0
2009-03-20 01:41:00,1.79867,1.79867,1.79838,1.79861,1136754.0
2009-03-20 01:42:00,1.79857,1.79857,1.79816,1.79816,4149008.0
2009-03-20 01:43:00,1.79803,1.7982,1.79795,1.79795,714509.0
2009-03-20 01:44:00,1.79795,1.79805,1.79788,1.79805,4275877.0
2009-03-20 01:45:00,1.79811,1.79834,1.79773,1.79834,3559703.0
2009-03-20 01:46:00,1.79836,1.79837,1.79819,1.79819,37257491.0
2009-03-20 01:47:00,1.79805,1.79821,1.79805,1.79809,11854279.0
2009-03-20 01:48:00,1.79807,1.79807,1.79715,1.79715,14237190.0
2009-03-20 01:49:00,1.79559,1.79722,1.79559,1.79722,4914602.0
2009-03-20 01:50:00,1.79742,1.79791,1.79742,1.79768,9036384.0
2009-03-20 01:51:00,1.79767,1.79777,1.79763,1.79777,5349595.0
2009-03-20 01:52:00,1.79777,1.79784,1.79772,1.79784,5660375.0
2009-03-20 01:53:00,1.79795,1.79798,1.79658,1.79792,918218.0
2009-03-20 01:54:00,1.79779,1.79779,1.79725,1.79725,5610996.0
2009-03-20 01:55:00,1.79731,1.79784,1.79731,1.79784,37063499.0
2009-03-20 01:56:00,1.79777,1.79777,1.79742,1.79742,7266928.0
2009-03-20 01:57:00,1.79732,1.79736,1.79723,1.79724,17349228.0
2009-03-20 01:58:00,1.79714,1.79737,1.79714,1.79736,9458906.0
2009-03-20 01:59:00,1.79727,1.79763,1.79727,1.79763,6936515.0
2009-03-20 02:00:00,1.798,1.79846,1.79775,1.79775,7966617.0
2009-03-20 02:01:00,1.79788,1.79805,1.79783,1.79803,6334246.0
2009-03-20 02:02:00,1.79804,1.79822,1.79804,1.7981,17181776.0
2009-03-20 02:03:00,1.79823,1.79823,1.79802,1.79809,4937772.0
2009-03-20 02:04:00,1.79826,1.79869,1.79826,1.79869,4461500.0
2009-03-20 02:05:00,1.79855,1.79855,1.7982,1.7982,15330980.0
2009-03-20 02:06:00,1.79832,1.79839,1.79816,1.79833,12737213.0
2009-03-20 02:07:00,1.79829,1.79855,1.79829,1.79855,1721196.0
2009-03-20 02:08:00,1.79876,1.79882,1.79876,1.79878,10644802.0
2009-03-20 02:09:00,1.79872,1.79872,1.79835,1.79835,19668873.0
2009-03-20 02:10:00,1.79832,1.79867,1.79812,1.79867,12634319.0
2009-03-20 02:11:00,1.79872,1.79902,1.79844,1.79844,9405344.0
2009-03-20 02:12:00,1.79845,1.79857,1.79819,1.79819,5963270.0
2009-03-20 02:13:00,1.79818,1.79831,1.79817,1.79824,15819078.0
2009-03-20 02:14:00,1.79832,1.79866,1.79832,1.79866,6194455.0
2009-03-20 02:15:00,1.79858,1.79873,1.79853,1.79858,14880974.0
2009-03-20 02:16:00,1.79871,1.79881,1.79861,1.79868,7632318.0
2009-03-20 02:17:00,1.79868,1.7988,1.79837,1.79864,14697748.0
2009-03-20 02:18:00,1.79862,1.79889,1.79862,1.79889,3457864.0
2009-03-20 02:19:00,1.79889,1.79908,1.79889,1.79898,19189673.0
2009-03-20 02:20:00,1.79886,1.79886,1.7984,1.7984,4393343.0
2009-03-20 02:21:00,1.79856,1.79869,1.79849,1.79866,5481132.0
2009-03-20 02:22:00,1.79862,1.79873,1.79854,1.79855,22943215.0
2009-03-20 02:23:00,1.79839,1.79867,1.79839,1.79865,5422554.0
2009-03-20 02:24:00,1.79867,1.79871,1.7985,1.79871,5130208.0
2009-03-20 02:25:00,1.79861,1.79861,1.79803,1.79804,9083961.0
2009-03-20 02:26:00,1.79809,1.7982,1.79801,1.79819,4501250.0
2009-03-20 02:27:00,1.79818,1.79818,1.79785,1.79796,6977472.0
2009-03-20 02:28:00,1.79796,1.79819,1.79793,1.79819,3927835.0
2009-03-20 02:29:00,1.79823,1.79825,1.79807,1.79823,20036242.0
2009-03-20 02:30:00,1.79804,1.79804,1.79758,1.79758,3219132.0
2009-03-20 02:31:00,1.7976,1.79779,1.79744,1.79763,7562653.0
2009-03-20 02:32:00,1.79763,1.79763,1.79726,1.79736,4524894.0
2009-03-20 02:33:00,1.79739,1.79782,1.79714,1.79782,23284369.0
2009-03-20 02:34:00,1.79783,1.79783,1.79746,1.79746,3403717.0
2009-03-20 02:35:00,1.79755,1.79755,1.79745,1.79745,2484927.0
2009-03-20 02:36:00,1.79742,1.79745,1.79723,1.79734,13196146.0
2009-03-20 02:37:00,1.79744,1.79763,1.79744,1.79758,2808072.0
2009-03-20 02:38:00,1.79751,1.79759,1.79746,1.79746,9703971.0
2009-03-20 02:39:00,1.79735,1.79753,1.79729,1.79753,17156620.0
2009-03-20 02:40:00,1.79773,1.79779,1.79773,1.79773,16243626.0
2009-03-20 02:41:00,1.79767,1.79769,1.79761,1.79764,14786898.0
2009-03-20 02:42:00,1.79766,1.79783,1.79766,1.79783,23745382.0
2009-03-20 02:43:00,1.79762,1.79766,1.79747,1.79755,5739768.0
2009-03-20 02:44:00,1.79776,1.79795,1.79743,1.79793,5025463.0
2009-03-20 02:45:00,1.79786,1.79793,1.79781,1.79781,9462936.0
2009-03-20 02:46:00,1.79791,1.79791,1.79776,1.79787,4301266.0
2009-03-20 02:47:00,1.79792,1.7982,1.79792,1.7982,1986864.0
2009-03-20 02:48:00,1.79815,1.79823,1.79804,1.79821,3497964.0
2009-03-20 02:49:00,1.79801,1.79801,1.79771,1.79772,37598379.0
2009-03-20 02:50:00,1.79783,1.7979,1.7977,1.7977,10462099.0
2009-03-20 02:51:00,1.79774,1.79774,1.79756,1.7976,6421722.0
2009-03-20 02:52:00,1.79761,1.79786,1.79761,1.79782,8568579.0
2009-03-20 02:53:00,1.79768,1.79768,1.79718,1.79718,13396301.0
2009-03-20 02:54:00,1.79714,1.79732,1.79692,1.79728,6781403.0
2009-03-20 02:55:00,1.79709,1.7972,1.79695,1.79695,9813589.0
2009-03-20 02:56:00,1.79704,1.79704,1.7968,1.79685,15523277.0
2009-03-20 02:57:00,1.7968,1.79705,1.79668,1.79705,7305056.0
2009-03-20 02:58:00,1.79717,1.79736,1.79717,1.79727,14951957.0
2009-03-20 02:59:00,1.79715,1.79718,1.79697,1.79697,8038056.0
2009-03-20 03:00:00,1.79688,1.79695,1.7965,1.79695,34659150.0
2009-03-20 03:01:00,1.79697,1.79702,1.79689,1.79689,1596413.0
2009-03-20 03:02:00,1.797,1.79703,1.79691,1.79701,23941990.0
2009-03-20 03:03:00,1.79708,1.79708,1.79676,1.79682,11135161.0
2009-03-20 03:04:00,1.79682,1.79682,1.79652,1.79673,3722456.0
2009-03-20 03:05:00,1.79654,1.79654,1.79616,1.79616,3340130.0
2009-03-20 03:06:00,1.79616,1.79618,1.79583,1.79583,17940679.0
2009-03-20 03:07:00,1.79593,1.79627,1.79585,1.79627,6736785.0
2009-03-20 03:08:00,1.79632,1.79632,1.79582,1.79582,14410360.0
2009-03-20 03:09:00,1.79588,1.79606,1.79588,1.79601,10901140.0
2009-03-20 03:10:00,1.79591,1.79591,1.79574,1.79574,2038881.0
2009-03-20 03:11:00,1.79576,1.79618,1.79556,1.79618,18247510.0
2009-03-20 03:12:00,1.79642,1.79665,1.79627,1.79665,9232656.0
2009-03-20 03:13:00,1.79689,1.79735,1.79689,1.79735,3627088.0
2009-03-20 03:14:00,1.7975,1.7975,1.79729,1.79729,3117014.0
2009-03-20 03:15:00,1.79703,1.79704,1.79697,1.79704,10813869.0
2009-03-20 03:16:00,1.79713,1.79713,1.7971,1.79711,3615122.0
2009-03-20 03:17:00,1.79701,1.79701,1.7967,1.7967,5483020.0
2009-03-20 03:18:00,1.79657,1.79663,1.79651,1.79655,2619497.0
2009-03-20 03:19:00,1.79639,1.79641,1.79622,1.79631,4008791.0
2009-03-20 03:20:00,1.79619,1.79632,1.79609,1.79614,22659576.0
2009-03-20 03:21:00,1.79603,1.79641,1.79603,1.79641,2492702.0
2009-03-20 03:22:00,1.79644,1.79644,1.79632,1.79644,1703106.0
2009-03-20 03:23:00,1.79636,1.79646,1.79623,1.79623,4405705.0
2009-03-20 03:24:00,1.79631,1.79694,1.79631,1.79694,4437530.0
2009-03-20 03:25:00,1.79715,1.79737,1.79715,1.7972,1254394.0
2009-03-20 03:26:00,1.79738,1.79756,1.79715,1.79756,22356776.0
2009-03-20 03:27:00,1.79755,1.79775,1.79754,1.79758,2986115.0
2009-03-20 03:28:00,1.79768,1.79768,1.79717,1.7975,28280045.0
2009-03-20 03:29:00,1.79758,1.79773,1.79755,1.79773,9971073.0
2009-03-20 03:30:00,1.79775,1.79789,1.79758,1.79758,2149428.0
2009-03-20 03:31:00,1.79752,1.79765,1.79738,1.79765,14994998.0
2009-03-20 03:32:00,1.79753,1.79757,1.79737,1.79757,16596464.0
2009-03-20 03:33:00,1.79742,1.79747,1.79741,1.79747,12275160.0
2009-03-20 03:34:00,1.79763,1.79763,1.79734,1.79734,6016198.0
2009-03-20 03:35:00,1.79736,1.79736,1.79716,1.79732,5483313.0
2009-03-20 03:36:00,1.79732,1.79734,1.79638,1.79638,9752130.0
2009-03-20 03:37:00,1.79616,1.79665,1.79613,1.79665,14304182.0
2009-03-20 03:38:00,1.79683,1.79736,1.79683,1.79736,13492550.0
2009-03-20 03:39:00,1.79738,1.79749,1.7967,1.7967,5869488.0
2009-03-20 03:40:00,1.79666,1.79666,1.79615,1.79642,5478574.0
2009-03-20 03:41:00,1.79644,1.79683,1.79644,1.79683,5965379.0
2009-03-20 03:42:00,1.79683,1.79691,1.79672,1.79691,12643629.0
2009-03-20 03:43:00,1.79682,1.79687,1.79675,1.79686,4365347.0
2009-03-20 03:44:00,1.79694,1.79724,1.79665,1.79724,5277116.0
2009-03-20 03:45:00,1.79714,1.79714,1.79682,1.79696,2611941.0
2009-03-20 03:46:00,1.79654,1.79685,1.79654,1.79666,3341155.0
2009-03-20 03:47:00,1.7966,1.7966,1.79616,1.79616,3352157.0
2009-03-20 03:48:00,1.7962,1.79643,1.79618,1.79643,3117458.0
2009-03-20 03:49:00,1.79648,1.79666,1.79648,1.79656,2293193.0
2009-03-20 03:50:00,1.79667,1.79667,1.79651,1.7966,1173393.0
2009-03-20 03:51:00,1.79654,1.79656,1.79624,1.79654,7842046.0
2009-03-20 03:52:00,1.7964,1.79647,1.7963,1.7963,630406.0
2009-03-20 03:53:00,1.79631,1.79631,1.79587,1.79587,2519594.0
2009-03-20 03:54:00,1.79585,1.79588,1.79558,1.79563,3227526.0
2009-03-20 03:55:00,1.79563,1.79588,1.79563,1.79588,5182118.0
2009-03-20 03:56:00,1.79593,1.79593,1.79568,1.79568,3166729.0
2009-03-20 03:57:00,1.79554,1.79565,1.79549,1.79565,9939972.0
2009-03-20 03:58:00,1.79578,1.79642,1.79574,1.79642,4915461.0
2009-03-20 03:59:00,1.79666,1.79684,1.79635,1.79635,6251801.0
2009-03-20 04:00:00,1.79631,1.79641,1.79626,1.79631,4210294.0
2009-03-20 04:01:00,1.79638,1.79668,1.79634,1.79668,1182399.0
2009-03-20 04:02:00,1.79664,1.79681,1.79664,1.79681,13534369.0
2009-03-20 04:03:00,1.79675,1.7969,1.79667,1.79667,7096512.0
2009-03-20 04:04:00,1.79669,1.79695,1.79654,1.79695,6742419.0
2009-03-20 04:05:00,1.79706,1.79721,1.79706,1.79711,5392872.0
2009-03-20 04:06:00,1.79695,1.79703,1.79688,1.79688,3571987.0
2009-03-20 04:07:00,1.79686,1.79708,1.79685,1.79708,11906316.0
2009-03-20 04:08:00,1.79709,1.79709,1.79663,1.79686,5208211.0
2009-03-20 04:09:00,1.79693,1.79704,1.79693,1.79704,6413638.0
2009-03-20 04:10:00,1.79699,1.79705,1.79672,1.797,2336095.0
2009-03-20 04:11:00,1.79698,1.79698,1.79668,1.79668,8797723.0
2009-03-20 04:12:00,1.79856,1.79901,1.79817,1.79852,3313383.0
2009-03-20 04:13:00,1.79661,1.79674,1.79646,1.79673,3313383.0
2009-03-20 04:14:00,1.79675,1.79675,1.79658,1.79664,4522374.0
2009-03-20 04:15:00,1.79648,1.7966,1.79648,1.79648,15908685.0
2009-03-20 04:16:00,1.79661,1.7972,1.79661,1.7972,5055482.0
2009-03-20 04:17:00,1.79727,1.79736,1.79693,1.79736,4619046.0
2009-03-20 04:18:00,1.79733,1.79733,1.79718,1.7972,7228087.0
2009-03-20 04:19:00,1.79723,1.79732,1.79717,1.7973,1605528.0
2009-03-20 04:20:00,1.79731,1.79733,1.79676,1.79733,1967318.0
2009-03-20 04:21:00,1.79742,1.79794,1.79742,1.79794,10882711.0
2009-03-20 04:22:00,1.79795,1.79795,1.79723,1.79723,8293881.0
2009-03-20 04:23:00,1.79718,1.79755,1.79718,1.79755,5134200.0
2009-03-20 04:24:00,1.79763,1.7978,1.7975,1.7975,9262385.0
2009-03-20 04:25:00,1.79747,1.79747,1.79728,1.79732,5191365.0
2009-03-20 04:26:00,1.79733,1.79734,1.79725,1.79733,2882614.0
2009-03-20 04:27:00,1.79742,1.7975,1.7974,1.7974,6012125.0
2009-03-20 04:28:00,1.7974,1.79762,1.79729,1.79742,5915914.0
2009-03-20 04:29:00,1.79738,1.79738,1.79708,1.79709,42065434.0
2009-03-20 04:30:00,1.7971,1.79723,1.7971,1.7972,7818460.0
2009-03-20 04:31:00,1.79722,1.79729,1.79716,1.79716,15166232.0
2009-03-20 04:32:00,1.79695,1.79697,1.79674,1.79674,5700193.0
2009-03-20 04:33:00,1.79684,1.79708,1.79684,1.79708,2246636.0
2009-03-20 04:34:00,1.79727,1.79772,1.79727,1.79772,6597103.0
2009-03-20 04:35:00,1.79777,1.79777,1.7976,1.7976,8747207.0
2009-03-20 04:36:00,1.79763,1.79784,1.79756,1.79756,5978239.0
2009-03-20 04:37:00,1.79758,1.79797,1.79758,1.79797,41653675.0
2009-03-20 04:38:00,1.79802,1.79819,1.79796,1.79815,7137198.0
2009-03-20 04:39:00,1.79812,1.79812,1.79783,1.79789,4126446.0
2009-03-20 04:40:00,1.79778,1.79784,1.79776,1.79778,4443051.0
2009-03-20 04:41:00,1.7977,1.79771,1.79763,1.79763,2421867.0
2009-03-20 04:42:00,1.79756,1.79756,1.79736,1.79736,35858812.0
2009-03-20 04:43:00,1.7974,1.79754,1.7974,1.79749,8222843.0
2009-03-20 04:44:00,1.79743,1.79743,1.79735,1.79739,11221050.0
2009-03-20 04:45:00,1.79726,1.79732,1.7972,1.79729,14137554.0
2009-03-20 04:46:00,1.79739,1.79752,1.79738,1.79748,9620285.0
2009-03-20 04:47:00,1.79742,1.79762,1.79715,1.79762,7288425.0
2009-03-20 04:48:00,1.79769,1.7978,1.79756,1.79774,11753269.0
2009-03-20 04:49:00,1.79779,1.79794,1.79773,1.79794,2961915.0
2009-03-20 04:50:00,1.79797,1.79819,1.79797,1.79819,2838594.0
2009-03-20 04:51:00,1.79841,1.79874,1.79841,1.79874,5534693.0
2009-03-20 04:52:00,1.79857,1.79857,1.79803,1.79803,2667009.0
2009-03-20 04:53:00,1.79804,1.79808,1.7977,1.79802,3894127.0
2009-03-20 04:54:00,1.79798,1.79839,1.79798,1.79816,12739999.0
2009-03-20 04:55:00,1.7982,1.7982,1.79807,1.79818,9422217.0
2009-03-20 04:56:00,1.79828,1.79836,1.79828,1.79835,6248931.0
2009-03-20 04:57:00,1.79833,1.79833,1.79809,1.79825,2023989.0
2009-03-20 04:58:00,1.79829,1.79829,1.7978,1.79829,3997384.0
2009-03-20 04:59:00,1.79815,1.79833,1.79815,1.7983,22777792.0
2009-03-20 05:00:00,1.7984,1.7985,1.79802,1.79823,8430341.0
2009-03-20 05:01:00,1.79809,1.79837,1.79799,1.79837,6013686.0
2009-03-20 05:02:00,1.79828,1.79828,1.79788,1.79802,5146026.0
2009-03-20 05:03:00,1.79787,1.79787,1.79765,1.79765,3573661.0
2009-03-20 05:04:00,1.79756,1.79756,1.79724,1.79727,2821539.0
2009-03-20 05:05:00,1.79729,1.79768,1.79598,1.79768,3035326.0
2009-03-20 05:06:00,1.7976,1.79765,1.79744,1.79744,3914254.0
2009-03-20 05:07:00,1.79742,1.79742,1.79731,1.79738,9459145.0
2009-03-20 05:08:00,1.79727,1.79737,1.79722,1.79737,9877444.0
2009-03-20 05:09:00,1.7973,1.79748,1.7973,1.79738,2687645.0
2009-03-20 05:10:00,1.79742,1.79787,1.79742,1.79787,8008759.0
2009-03-20 05:11:00,1.79795,1.79808,1.79772,1.79798,1969583.0
2009-03-20 05:12:00,1.79808,1.79871,1.79808,1.79871,5154849.0
2009-03-20 05:13:00,1.79888,1.79911,1.79888,1.79891,11031957.0
2009-03-20 05:14:00,1.79884,1.79923,1.79865,1.79923,2645242.0
2009-03-20 05:15:00,1.79903,1.79903,1.79801,1.79801,14396296.0
2009-03-20 05:16:00,1.79812,1.79812,1.79777,1.79787,13677561.0
2009-03-20 05:17:00,1.79791,1.79798,1.7979,1.79797,7288922.0
2009-03-20 05:18:00,1.79791,1.79805,1.79774,1.79774,50477173.0
2009-03-20 05:19:00,1.79787,1.79787,1.79759,1.79786,17421656.0
2009-03-20 05:20:00,1.79768,1.79781,1.79745,1.79745,10891412.0
2009-03-20 05:21:00,1.79733,1.79733,1.79712,1.79733,2196588.0
2009-03-20 05:22:00,1.79746,1.7975,1.79738,1.79744,6300423.0
2009-03-20 05:23:00,1.79752,1.79759,1.79718,1.79759,3520389.0
2009-03-20 05:24:00,1.79748,1.79748,1.79725,1.79725,7443893.0
2009-03-20 05:25:00,1.7971,1.7971,1.79605,1.79633,7996912.0
2009-03-20 05:26:00,1.79644,1.79674,1.79644,1.79662,7593235.0
2009-03-20 05:27:00,1.79677,1.79682,1.79656,1.79656,6669120.0
2009-03-20 05:28:00,1.79662,1.79692,1.79662,1.79692,18691764.0
2009-03-20 05:29:00,1.79696,1.79707,1.79696,1.79707,10942946.0
2009-03-20 05:30:00,1.79713,1.79723,1.79711,1.79712,10244757.0
2009-03-20 05:31:00,1.79703,1.79712,1.7968,1.79684,4092137.0
2009-03-20 05:32:00,1.79676,1.79706,1.79676,1.79701,4801224.0
2009-03-20 05:33:00,1.79717,1.79731,1.79715,1.79731,20141303.0
2009-03-20 05:34:00,1.79732,1.79732,1.79716,1.79721,3990171.0
2009-03-20 05:35:00,1.79717,1.79742,1.79717,1.79727,8680088.0
2009-03-20 05:36:00,1.79717,1.79717,1.79694,1.79712,4006010.0
2009-03-20 05:37:00,1.79716,1.79716,1.79694,1.79708,14386296.0
2009-03-20 05:38:00,1.79708,1.79741,1.79708,1.79735,6870800.0
2009-03-20 05:39:00,1.79737,1.79737,1.79699,1.79736,4135283.0
2009-03-20 05:40:00,1.79726,1.79726,1.79697,1.79706,6948336.0
2009-03-20 05:41:00,1.79718,1.79798,1.79718,1.79793,4658184.0
2009-03-20 05:42:00,1.79791,1.79791,1.79757,1.79757,6583131.0
2009-03-20 05:43:00,1.79732,1.79732,1.7968,1.7968,8612679.0
2009-03-20 05:44:00,1.79681,1.79695,1.79666,1.79695,18820581.0
2009-03-20 05:45:00,1.79706,1.79734,1.79706,1.79734,1764653.0
2009-03-20 05:46:00,1.79734,1.79744,1.79724,1.79724,13460274.0
2009-03-20 05:47:00,1.79712,1.79759,1.79706,1.79759,41600581.0
2009-03-20 05:48:00,1.79777,1.79818,1.79777,1.79818,4056221.0
2009-03-20 05:49:00,1.79818,1.79818,1.79775,1.7978,3254622.0
2009-03-20 05:50:00,1.79774,1.79797,1.79773,1.79797,25852449.0
2009-03-20 05:51:00,1.79794,1.79794,1.79718,1.79756,8906048.0
2009-03-20 05:52:00,1.79739,1.79751,1.79736,1.79736,10422167.0
2009-03-20 05:53:00,1.79725,1.79725,1.79707,1.79718,2870397.0
2009-03-20 05:54:00,1.79727,1.79727,1.79704,1.79712,5188531.0
2009-03-20 05:55:00,1.79702,1.79706,1.79695,1.79706,9972402.0
2009-03-20 05:56:00,1.79706,1.79706,1.79696,1.79696,10616726.0
2009-03-20 05:57:00,1.79694,1.79705,1.7969,1.79705,5665897.0
2009-03-20 05:58:00,1.79706,1.79719,1.79706,1.79717,5300780.0
2009-03-20 05:59:00,1.79688,1.79688,1.79651,1.79653,27416897.0
2009-03-20 06:00:00,1.79658,1.79705,1.79658,1.79695,1964279.0
2009-03-20 06:01:00,1.79681,1.79681,1.79634,1.79634,3455304.0
2009-03-20 06:02:00,1.79636,1.79643,1.79611,1.79637,960033.0
2009-03-20 06:03:00,1.79641,1.79663,1.79641,1.79663,10971543.0
2009-03-20 06:04:00,1.79658,1.79658,1.79601,1.79601,8420811.0
2009-03-20 06:05:00,1.79587,1.79597,1.79552,1.7956,13878998.0
2009-03-20 06:06:00,1.79576,1.79588,1.7954,1.79588,6028057.0
2009-03-20 06:07:00,1.79585,1.79586,1.79565,1.79565,5040750.0
2009-03-20 06:08:00,1.7957,1.79581,1.79562,1.79573,10769164.0
2009-03-20 06:09:00,1.79565,1.79565,1.79514,1.79514,3431174.0
2009-03-20 06:10:00,1.79513,1.79513,1.79503,1.79508,9957739.0
2009-03-20 06:11:00,1.79504,1.79506,1.79494,1.79495,2944335.0
2009-03-20 06:12:00,1.79491,1.79497,1.79488,1.79489,893165.0
2009-03-20 06:13:00,1.79479,1.7952,1.79479,1.7952,9125910.0
2009-03-20 06:14:00,1.79523,1.79566,1.79523,1.79566,1704658.0
2009-03-20 06:15:00,1.79568,1.79568,1.79508,1.79508,7806505.0
2009-03-20 06:16:00,1.79506,1.7954,1.79506,1.7952,8340642.0
2009-03-20 06:17:00,1.79525,1.79557,1.79525,1.79557,33312188.0
2009-03-20 06:18:00,1.79524,1.79524,1.79504,1.79512,3269204.0
2009-03-20 06:19:00,1.79485,1.79491,1.79423,1.79467,13157507.0
2009-03-20 06:20:00,1.79488,1.79492,1.79483,1.79489,9914918.0
2009-03-20 06:21:00,1.79497,1.79497,1.79483,1.79485,12262589.0
2009-03-20 06:22:00,1.79232,1.79265,1.79232,1.79237,22750200.0
2009-03-20 06:23:00,1.79494,1.79505,1.79494,1.79497,22750200.0
2009-03-20 06:24:00,1.79503,1.79524,1.79503,1.79507,3844029.0
2009-03-20 06:25:00,1.79496,1.79496,1.79449,1.79462,14490642.0
2009-03-20 06:26:00,1.79458,1.79458,1.79407,1.79425,4494315.0
2009-03-20 06:27:00,1.79432,1.79432,1.79405,1.79405,6019155.0
2009-03-20 06:28:00,1.7939,1.79395,1.79358,1.79358,21845611.0
2009-03-20 06:29:00,1.79365,1.79365,1.7934,1.79341,4665303.0
2009-03-20 06:30:00,1.79339,1.79339,1.79292,1.79303,7940272.0
2009-03-20 06:31:00,1.79294,1.79294,1.79268,1.79268,3973069.0
2009-03-20 06:32:00,1.79267,1.79267,1.79234,1.79238,5160215.0
2009-03-20 06:33:00,1.79232,1.79303,1.79232,1.79303,38413201.0
2009-03-20 06:34:00,1.7931,1.79321,1.79308,1.79317,7601027.0
2009-03-20 06:35:00,1.79318,1.79336,1.79318,1.7933,2638969.0
2009-03-20 06:36:00,1.79325,1.79332,1.79285,1.79329,5543575.0
2009-03-20 06:37:00,1.79343,1.79359,1.79343,1.79351,12007219.0
2009-03-20 06:38:00,1.79348,1.79354,1.79347,1.79353,3134560.0
2009-03-20 06:39:00,1.79358,1.79383,1.79358,1.79383,8900684.0
2009-03-20 06:40:00,1.79378,1.79378,1.7935,1.79365,10491726.0
2009-03-20 06:41:00,1.7939,1.79393,1.79375,1.79393,3329696.0
2009-03-20 06:42:00,1.79381,1.79381,1.79361,1.79366,11333651.0
2009-03-20 06:43:00,1.79371,1.79378,1.79328,1.79358,7253440.0
2009-03-20 06:44:00,1.79341,1.79341,1.7932,1.7932,4034404.0
2009-03-20 06:45:00,1.79314,1.79314,1.79247,1.79247,64375301.0
2009-03-20 06:46:00,1.79245,1.79246,1.7923,1.79232,5972388.0
2009-03-20 06:47:00,1.79242,1.7925,1.79227,1.79232,6553085.0
2009-03-20 06:48:00,1.7923,1.79236,1.79217,1.79234,3032265.0
2009-03-20 06:49:00,1.79238,1.79246,1.79238,1.79239,3859870.0
2009-03-20 06:50:00,1.7924,1.7926,1.79232,1.7926,9451026.0
2009-03-20 06:51:00,1.79266,1.79293,1.79261,1.79293,12451657.0
2009-03-20 06:52:00,1.79318,1.79347,1.79318,1.79331,22992854.0
2009-03-20 06:53:00,1.79328,1.7934,1.79328,1.79337,137628096.0
2009-03-20 06:54:00,1.79337,1.79337,1.79327,1.79328,3398943.0
2009-03-20 06:55:00,1.79324,1.79324,1.79313,1.7932,4710398.0
2009-03-20 06:56:00,1.79311,1.79319,1.79304,1.79314,5210099.0
2009-03-20 06:57:00,1.79316,1.79316,1.79291,1.79316,18082056.0
2009-03-20 06:58:00,1.79322,1.79327,1.79311,1.79311,2620589.0
2009-03-20 06:59:00,1.79309,1.79311,1.79298,1.793,4818637.0
2009-03-20 07:00:00,1.79303,1.7932,1.79298,1.79298,10228215.0
2009-03-20 07:01:00,1.79306,1.79314,1.79297,1.79314,2414083.0
2009-03-20 07:02:00,1.79298,1.79298,1.79235,1.79235,10147809.0
2009-03-20 07:03:00,1.7921,1.79213,1.79202,1.79203,1925057.0
2009-03-20 07:04:00,1.79199,1.79216,1.79193,1.79216,7160309.0
2009-03-20 07:05:00,1.79211,1.79211,1.79166,1.79166,31507286.0
2009-03-20 07:06:00,1.79145,1.7916,1.79006,1.7916,4134694.0
2009-03-20 07:07:00,1.7916,1.79162,1.79136,1.79137,2685493.0
2009-03-20 07:08:00,1.79114,1.7913,1.79114,1.7913,12194552.0
2009-03-20 07:09:00,1.79131,1.79188,1.79131,1.79188,6972485.0
2009-03-20 07:10:00,1.79207,1.79226,1.79207,1.79208,8448206.0
2009-03-20 07:11:00,1.79206,1.79206,1.79188,1.79191,6162210.0
2009-03-20 07:12:00,1.79188,1.79188,1.79176,1.79176,8692575.0
2009-03-20 07:13:00,1.79186,1.79198,1.79186,1.79192,69690556.0
2009-03-20 07:14:00,1.79194,1.79207,1.79194,1.79204,2518482.0
2009-03-20 07:15:00,1.79185,1.79185,1.79158,1.79158,5750372.0
2009-03-20 07:16:00,1.79157,1.79159,1.79154,1.79156,12288174.0
2009-03-20 07:17:00,1.79152,1.79168,1.79151,1.79168,128655745.0
2009-03-20 07:18:00,1.79169,1.79169,1.79144,1.79152,12794243.0
2009-03-20 07:19:00,1.79161,1.79164,1.79151,1.79159,10513212.0
2009-03-20 07:20:00,1.79153,1.7917,1.79151,1.7917,39608075.0
2009-03-20 07:21:00,1.79179,1.79202,1.79177,1.79202,50387948.0
2009-03-20 07:22:00,1.79221,1.79226,1.79198,1.79214,6342827.0
2009-03-20 07:23:00,1.79209,1.79217,1.79207,1.79212,1756346.0
2009-03-20 07:24:00,1.79213,1.79213,1.79178,1.79204,4149052.0
2009-03-20 07:25:00,1.79193,1.79214,1.79193,1.79205,12441729.0
2009-03-20 07:26:00,1.79201,1.79204,1.79189,1.79204,4828349.0
2009-03-20 07:27:00,1.79201,1.79221,1.79201,1.79218,1008003.0
2009-03-20 07:28:00,1.79223,1.7925,1.79215,1.7925,4636293.0
2009-03-20 07:29:00,1.79269,1.79344,1.79269,1.79344,1762008.0
2009-03-20 07:30:00,1.79352,1.79374,1.79345,1.79374,5746064.0
2009-03-20 07:31:00,1.79384,1.79408,1.79384,1.79393,16392313.0
2009-03-20 07:32:00,1.79371,1.79371,1.79328,1.79333,15449871.0
2009-03-20 07:33:00,1.79344,1.79348,1.7932,1.79342,13036800.0
2009-03-20 07:34:00,1.79323,1.79323,1.79303,1.79317,5970541.0
2009-03-20 07:35:00,1.79327,1.79347,1.79327,1.79329,15827187.0
2009-03-20 07:36:00,1.79349,1.79376,1.79349,1.79368,5065340.0
2009-03-20 07:37:00,1.79374,1.79374,1.79327,1.79361,8717365.0
2009-03-20 07:38:00,1.79366,1.79366,1.7935,1.79363,16449747.0
2009-03-20 07:39:00,1.79356,1.79356,1.79339,1.79339,3745326.0
2009-03-20 07:40:00,1.79335,1.79335,1.79299,1.79299,5407955.0
2009-03-20 07:41:00,1.79293,1.79293,1.79277,1.7928,6896164.0
2009-03-20 07:42:00,1.79297,1.793,1.79282,1.79297,4571650.0
2009-03-20 07:43:00,1.79298,1.79298,1.79259,1.79259,10259799.0
2009-03-20 07:44:00,1.79254,1.79254,1.7924,1.7924,3629322.0
2009-03-20 07:45:00,1.79237,1.79278,1.79237,1.79278,971543.0
2009-03-20 07:46:00,1.79279,1.7929,1.79275,1.79282,2053496.0
2009-03-20 07:47:00,1.79292,1.79298,1.79284,1.79293,7691084.0
2009-03-20 07:48:00,1.79304,1.79307,1.79286,1.79298,6488839.0
2009-03-20 07:49:00,1.79288,1.79288,1.79225,1.79225,39679677.0
2009-03-20 07:50:00,1.79208,1.79208,1.79157,1.79157,22577359.0
2009-03-20 07:51:00,1.79143,1.79143,1.79099,1.79113,55599050.0
2009-03-20 07:52:00,1.79126,1.79187,1.79126,1.79187,5058414.0
2009-03-20 07:53:00,1.79188,1.7921,1.79188,1.79197,6608698.0
2009-03-20 07:54:00,1.79202,1.79203,1.79192,1.79203,40092913.0
2009-03-20 07:55:00,1.7921,1.79222,1.79208,1.79208,4385733.0
2009-03-20 07:56:00,1.79215,1.79221,1.79213,1.79215,29356492.0
2009-03-20 07:57:00,1.79192,1.79192,1.79136,1.79136,5597631.0
2009-03-20 07:58:00,1.79119,1.79154,1.79119,1.79154,5503436.0
2009-03-20 07:59:00,1.79149,1.79149,1.79129,1.79139,9758437.0
2009-03-20 08:00:00,1.79139,1.79155,1.79134,1.79155,7825283.0
2009-03-20 08:01:00,1.79171,1.79213,1.79171,1.79199,26520950.0
2009-03-20 08:02:00,1.7919,1.7919,1.79128,1.79148,13127811.0
2009-03-20 08:03:00,1.79146,1.79153,1.79144,1.79148,3970038.0
2009-03-20 08:04:00,1.79144,1.79144,1.79125,1.79125,5860652.0
2009-03-20 08:05:00,1.79118,1.79118,1.79077,1.79103,6810867.0
2009-03-20 08:06:00,1.79057,1.79104,1.79057,1.79104,2002377.0
2009-03-20 08:07:00,1.7913,1.79142,1.79113,1.79126,14051238.0
2009-03-20 08:08:00,1.79098,1.79098,1.7907,1.7907,10234459.0
2009-03-20 08:09:00,1.7908,1.79115,1.79053,1.79115,5208365.0
2009-03-20 08:10:00,1.79122,1.79146,1.79101,1.79101,5220763.0
2009-03-20 08:11:00,1.79088,1.79102,1.79088,1.79096,2076225.0
2009-03-20 08:12:00,1.79111,1.79111,1.79091,1.79091,11771323.0
2009-03-20 08:13:00,1.79089,1.79089,1.79047,1.79047,41015800.0
2009-03-20 08:14:00,1.79035,1.79043,1.79019,1.79043,4985192.0
2009-03-20 08:15:00,1.79058,1.79076,1.79058,1.79069,5099453.0
2009-03-20 08:16:00,1.79064,1.79064,1.79031,1.79037,17684600.0
2009-03-20 08:17:00,1.79049,1.7909,1.79049,1.7909,5395505.0
2009-03-20 08:18:00,1.7909,1.79107,1.7907,1.79107,86630309.0
2009-03-20 08:19:00,1.79126,1.79155,1.79126,1.79155,48875392.0
2009-03-20 08:20:00,1.79158,1.79158,1.7912,1.79143,4162481.0
2009-03-20 08:21:00,1.79117,1.79117,1.79053,1.79053,10928252.0
2009-03-20 08:22:00,1.79042,1.79056,1.79034,1.79056,20047092.0
2009-03-20 08:23:00,1.79054,1.7908,1.79047,1.79047,4880609.0
2009-03-20 08:24:00,1.79085,1.79125,1.79083,1.79125,3451937.0
2009-03-20 08:25:00,1.79102,1.79102,1.79077,1.79077,6386993.0
2009-03-20 08:26:00,1.79086,1.79107,1.79086,1.79094,7273655.0
2009-03-20 08:27:00,1.79102,1.79114,1.7909,1.79111,10277270.0
2009-03-20 08:28:00,1.79108,1.79115,1.791,1.79115,10725954.0
2009-03-20 08:29:00,1.7912,1.79129,1.79094,1.79101,8095110.0
2009-03-20 08:30:00,1.79091,1.79138,1.79091,1.79138,5111583.0
2009-03-20 08:31:00,1.79154,1.79154,1.79121,1.7915,11229192.0
2009-03-20 08:32:00,1.79147,1.79147,1.79119,1.79134,2777329.0
2009-03-20 08:33:00,1.79144,1.79161,1.79143,1.79161,7695615.0
2009-03-20 08:34:00,1.79181,1.79181,1.79131,1.79131,10751738.0
2009-03-20 08:35:00,1.79129,1.79135,1.79124,1.79124,6276797.0
2009-03-20 08:36:00,1.79131,1.79219,1.79131,1.79219,7903834.0
2009-03-20 08:37:00,1.79243,1.79284,1.79243,1.79277,10951900.0
2009-03-20 08:38:00,1.79264,1.79272,1.79248,1.79248,1448022.0
2009-03-20 08:39:00,1.79226,1.79226,1.79201,1.79206,2989049.0
2009-03-20 08:40:00,1.79219,1.79303,1.79219,1.79303,4891690.0
2009-03-20 08:41:00,1.79319,1.79323,1.79313,1.79316,2743429.0
2009-03-20 08:42:00,1.79294,1.79294,1.7922,1.79223,4596463.0
2009-03-20 08:43:00,1.79212,1.79239,1.79211,1.79231,13559757.0
2009-03-20 08:44:00,1.79234,1.79234,1.7919,1.79203,6770961.0
2009-03-20 08:45:00,1.79196,1.79196,1.79115,1.79127,10965572.0
2009-03-20 08:46:00,1.79131,1.7916,1.79131,1.7916,5248169.0
2009-03-20 08:47:00,1.79176,1.79213,1.79176,1.79213,96061680.0
2009-03-20 08:48:00,1.79216,1.79225,1.79203,1.79225,954214.0
2009-03-20 08:49:00,1.7922,1.79231,1.79217,1.79217,6582061.0
2009-03-20 08:50:00,1.79213,1.79232,1.792,1.79232,3164622.0
2009-03-20 08:51:00,1.79261,1.79296,1.79261,1.79275,8317298.0
2009-03-20 08:52:00,1.79252,1.79252,1.79189,1.79208,6649496.0
2009-03-20 08:53:00,1.79193,1.79214,1.79159,1.79214,6422307.0
2009-03-20 08:54:00,1.79212,1.79212,1.79179,1.79211,5873667.0
2009-03-20 08:55:00,1.79229,1.79265,1.79229,1.79265,2634800.0
2009-03-20 08:56:00,1.79274,1.79292,1.79261,1.79292,23632186.0
2009-03-20 08:57:00,1.79303,1.79312,1.79274,1.79274,52382736.0
2009-03-20 08:58:00,1.79273,1.79281,1.79271,1.79271,1726659.0
2009-03-20 08:59:00,1.79269,1.79295,1.79269,1.79286,10385319.0
2009-03-20 09:00:00,1.79273,1.79273,1.79245,1.79245,19060869.0
2009-03-20 09:01:00,1.79242,1.79242,1.79089,1.79091,23292000.0
2009-03-20 09:02:00,1.79091,1.79153,1.79091,1.79153,5549847.0
2009-03-20 09:03:00,1.79157,1.79189,1.79133,1.79133,60322808.0
2009-03-20 09:04:00,1.7911,1.7911,1.79058,1.79058,2276547.0
2009-03-20 09:05:00,1.7906,1.79136,1.7906,1.79136,7543525.0
2009-03-20 09:06:00,1.79141,1.79244,1.79141,1.79244,2512693.0
2009-03-20 09:07:00,1.79247,1.79278,1.79212,1.79278,18531627.0
2009-03-20 09:08:00,1.79289,1.79321,1.79289,1.79321,4578742.0
2009-03-20 09:09:00,1.79322,1.7935,1.79322,1.79326,6924705.0
2009-03-20 09:10:00,1.79307,1.79307,1.79275,1.79276,2294854.0
2009-03-20 09:11:00,1.79288,1.79311,1.79288,1.79311,1762501.0
2009-03-20 09:12:00,1.79316,1.79324,1.79307,1.79313,5240669.0
2009-03-20 09:13:00,1.79314,1.79314,1.79276,1.79276,3289551.0
2009-03-20 09:14:00,1.79277,1.79297,1.79239,1.79297,3604284.0
2009-03-20 09:15:00,1.79301,1.79384,1.79301,1.7938,103194507.0
2009-03-20 09:16:00,1.79343,1.79346,1.79274,1.79274,8494024.0
2009-03-20 09:17:00,1.79271,1.79271,1.79245,1.79259,1392911.0
2009-03-20 09:18:00,1.79262,1.79307,1.79262,1.79307,9781485.0
2009-03-20 09:19:00,1.79312,1.79402,1.79312,1.79402,4745097.0
2009-03-20 09:20:00,1.79412,1.79456,1.79412,1.79456,7680856.0
2009-03-20 09:21:00,1.79439,1.79439,1.79402,1.79402,1811538.0
2009-03-20 09:22:00,1.79374,1.79422,1.79374,1.79422,5512862.0
2009-03-20 09:23:00,1.7942,1.79454,1.79419,1.79437,8862091.0
2009-03-20 09:24:00,1.79443,1.795,1.79443,1.795,7836526.0
2009-03-20 09:25:00,1.795,1.79542,1.795,1.79533,7567275.0
2009-03-20 09:26:00,1.79519,1.79519,1.79487,1.79494,6379912.0
2009-03-20 09:27:00,1.79511,1.79601,1.79511,1.79601,116985640.0
2009-03-20 09:28:00,1.79581,1.79581,1.79553,1.79553,2547731.0
2009-03-20 09:29:00,1.79551,1.79581,1.79523,1.79564,214930752.0
2009-03-20 09:30:00,1.79556,1.79616,1.79556,1.79591,7762450.0
2009-03-20 09:31:00,1.79575,1.79583,1.79553,1.79583,9604726.0
2009-03-20 09:32:00,1.79582,1.79611,1.79582,1.79611,5664964.0
2009-03-20 09:33:00,1.7961,1.79713,1.7961,1.79713,54216888.0
2009-03-20 09:34:00,1.79684,1.79699,1.7967,1.79681,2599651.0
2009-03-20 09:35:00,1.7965,1.79679,1.79632,1.79669,16275969.0
2009-03-20 09:36:00,1.79691,1.79737,1.79691,1.797,5274977.0
2009-03-20 09:37:00,1.79724,1.79784,1.79724,1.79784,4035287.0
2009-03-20 09:38:00,1.79796,1.799,1.79796,1.799,3910111.0
2009-03-20 09:39:00,1.79932,1.79963,1.79929,1.79934,2456516.0
2009-03-20 09:40:00,1.79918,1.79918,1.79881,1.79881,3811887.0
2009-03-20 09:41:00,1.79869,1.79869,1.79826,1.79826,21072932.0
2009-03-20 09:42:00,1.79792,1.7981,1.79772,1.7981,1157723.0
2009-03-20 09:43:00,1.79817,1.79845,1.79817,1.79845,8818373.0
2009-03-20 09:44:00,1.79867,1.79882,1.79836,1.79849,9401321.0
2009-03-20 09:45:00,1.79856,1.79938,1.79856,1.79938,222484752.0
2009-03-20 09:46:00,1.79914,1.79914,1.79868,1.79874,2866222.0
2009-03-20 09:47:00,1.79843,1.79872,1.79808,1.79837,3734174.0
2009-03-20 09:48:00,1.79836,1.79849,1.79815,1.79815,4447367.0
2009-03-20 09:49:00,1.79808,1.79833,1.79804,1.79807,11052556.0
2009-03-20 09:50:00,1.79811,1.79811,1.79774,1.79796,8247268.0
2009-03-20 09:51:00,1.79811,1.79824,1.79794,1.79824,13125014.0
2009-03-20 09:52:00,1.79801,1.79801,1.79771,1.79774,4889005.0
2009-03-20 09:53:00,1.79768,1.79768,1.79681,1.79714,32299650.0
2009-03-20 09:54:00,1.79726,1.79731,1.7972,1.79731,7729508.0
2009-03-20 09:55:00,1.79708,1.79721,1.79649,1.79721,57061410.0
2009-03-20 09:56:00,1.79736,1.79765,1.79736,1.79764,6709813.0
2009-03-20 09:57:00,1.79772,1.79791,1.79772,1.79785,3182110.0
2009-03-20 09:58:00,1.798,1.798,1.79761,1.79771,3005687.0
2009-03-20 09:59:00,1.79763,1.79771,1.79749,1.79771,4532352.0
2009-03-20 10:00:00,1.79777,1.79793,1.79721,1.79721,7240156.0
2009-03-20 10:01:00,1.79716,1.79741,1.7969,1.7969,129421149.0
2009-03-20 10:02:00,1.79678,1.79679,1.79633,1.79646,9590118.0
2009-03-20 10:03:00,1.79647,1.79655,1.79635,1.79653,10682858.0
2009-03-20 10:04:00,1.79638,1.79658,1.79613,1.79658,7256449.0
2009-03-20 10:05:00,1.79663,1.79721,1.79661,1.7972,1453665.0
2009-03-20 10:06:00,1.79721,1.79766,1.79721,1.79766,49408683.0
2009-03-20 10:07:00,1.79755,1.79795,1.79755,1.79795,3091029.0
2009-03-20 10:08:00,1.79805,1.79843,1.79805,1.79843,5746252.0
2009-03-20 10:09:00,1.79853,1.79853,1.79817,1.79817,1942756.0
2009-03-20 10:10:00,1.79822,1.79855,1.79822,1.79849,4976617.0
2009-03-20 10:11:00,1.79868,1.80039,1.79868,1.80039,46700320.0
2009-03-20 10:12:00,1.80042,1.80105,1.80042,1.80105,5529186.0
2009-03-20 10:13:00,1.80103,1.80126,1.80084,1.8009,37027141.0
2009-03-20 10:14:00,1.80073,1.80073,1.79982,1.80022,3116853.0
2009-03-20 10:15:00,1.80029,1.80032,1.80018,1.80029,12232667.0
2009-03-20 10:16:00,1.8005,1.80106,1.8005,1.80106,8300163.0
2009-03-20 10:17:00,1.80107,1.80156,1.80107,1.80143,103175176.0
2009-03-20 10:18:00,1.80149,1.80152,1.80113,1.80113,3659524.0
2009-03-20 10:19:00,1.80107,1.80108,1.80086,1.80086,11715905.0
2009-03-20 10:20:00,1.80079,1.80079,1.79923,1.79923,48404251.0
2009-03-20 10:21:00,1.79926,1.79983,1.79926,1.79975,4525716.0
2009-03-20 10:22:00,1.8,1.8005,1.8,1.80039,8289949.0
2009-03-20 10:23:00,1.80056,1.80056,1.80048,1.80048,4003620.0
2009-03-20 10:24:00,1.80049,1.80049,1.79975,1.79975,6609117.0
2009-03-20 10:25:00,1.79951,1.79955,1.79896,1.79955,3608266.0
2009-03-20 10:26:00,1.79978,1.80011,1.79973,1.80011,3716629.0
2009-03-20 10:27:00,1.80031,1.80104,1.80031,1.80104,15199363.0
2009-03-20 10:28:00,1.80113,1.80118,1.80084,1.80084,4015647.0
2009-03-20 10:29:00,1.80055,1.80055,1.80009,1.80029,2981880.0
2009-03-20 10:30:00,1.80043,1.80092,1.80043,1.80092,5255207.0
2009-03-20 10:31:00,1.80094,1.80111,1.8008,1.8008,105480240.0
2009-03-20 10:32:00,1.80064,1.80064,1.80038,1.80038,5800456.0
2009-03-20 10:33:00,1.80034,1.80034,1.80008,1.80008,5681858.0
2009-03-20 10:34:00,1.80001,1.80001,1.79974,1.79974,6056516.0
2009-03-20 10:35:00,1.7997,1.7997,1.79948,1.79948,3587483.0
2009-03-20 10:36:00,1.79942,1.79942,1.79909,1.79909,4663592.0
2009-03-20 10:37:00,1.7991,1.7991,1.79838,1.79884,1575580.0
2009-03-20 10:38:00,1.7988,1.7988,1.79843,1.79843,11343759.0
2009-03-20 10:39:00,1.79836,1.79836,1.79808,1.79814,3082787.0
2009-03-20 10:40:00,1.79796,1.79809,1.79778,1.79782,9188955.0
2009-03-20 10:41:00,1.79783,1.79783,1.79757,1.79757,4392910.0
2009-03-20 10:42:00,1.79748,1.79748,1.79725,1.79725,8795896.0
2009-03-20 10:43:00,1.79718,1.79718,1.7957,1.7957,177898862.0
2009-03-20 10:44:00,1.79555,1.79565,1.79538,1.79538,13605973.0
2009-03-20 10:45:00,1.79537,1.79537,1.79514,1.79516,4925867.0
2009-03-20 10:46:00,1.79506,1.79506,1.79486,1.79488,8744098.0
2009-03-20 10:47:00,1.79481,1.79481,1.79441,1.79441,6102016.0
2009-03-20 10:48:00,1.79443,1.79443,1.79409,1.79428,6108063.0
2009-03-20 10:49:00,1.79425,1.79459,1.79425,1.79456,3902342.0
2009-03-20 10:50:00,1.79463,1.7949,1.79463,1.7949,14393340.0
2009-03-20 10:51:00,1.79499,1.79522,1.79499,1.79522,3681821.0
2009-03-20 10:52:00,1.7951,1.7951,1.7946,1.7946,7400757.0
2009-03-20 10:53:00,1.79461,1.7948,1.79458,1.79458,8742816.0
2009-03-20 10:54:00,1.79461,1.79487,1.79449,1.79487,2345450.0
2009-03-20 10:55:00,1.79492,1.79504,1.79486,1.79502,5583864.0
2009-03-20 10:56:00,1.79501,1.79523,1.79501,1.79507,8747731.0
2009-03-20 10:57:00,1.79508,1.79564,1.79508,1.79557,1496982.0
2009-03-20 10:58:00,1.79575,1.79575,1.79547,1.79547,16070011.0
2009-03-20 10:59:00,1.79564,1.79608,1.79545,1.79545,1186075.0
2009-03-20 11:00:00,1.79542,1.79542,1.79486,1.79486,3562950.0
2009-03-20 11:01:00,1.79482,1.79483,1.79432,1.79432,6816898.0
2009-03-20 11:02:00,1.79447,1.79454,1.79419,1.79419,9957458.0
2009-03-20 11:03:00,1.79412,1.79429,1.794,1.794,52135377.0
2009-03-20 11:04:00,1.79403,1.79464,1.79403,1.79461,4922405.0
2009-03-20 11:05:00,1.79435,1.79437,1.79425,1.79428,803050.0
2009-03-20 11:06:00,1.79417,1.79417,1.79347,1.79348,5284654.0
2009-03-20 11:07:00,1.7932,1.79356,1.79314,1.79356,4755582.0
2009-03-20 11:08:00,1.79357,1.79383,1.79354,1.79359,1024052.0
2009-03-20 11:09:00,1.7935,1.7935,1.79324,1.79324,5358145.0
2009-03-20 11:10:00,1.79321,1.79321,1.79277,1.79277,16072023.0
2009-03-20 11:11:00,1.79294,1.79377,1.79294,1.79377,3822783.0
2009-03-20 11:12:00,1.79379,1.79379,1.79345,1.79345,6287634.0
2009-03-20 11:13:00,1.79369,1.7941,1.79366,1.7941,5860378.0
2009-03-20 11:14:00,1.79414,1.79445,1.79414,1.79445,21898660.0
2009-03-20 11:15:00,1.79451,1.79526,1.79451,1.795,16934641.0
2009-03-20 11:16:00,1.795,1.79505,1.795,1.79503,3123109.0
2009-03-20 11:17:00,1.79455,1.79479,1.79455,1.79477,99496853.0
2009-03-20 11:18:00,1.7949,1.7949,1.79432,1.79457,14093481.0
2009-03-20 11:19:00,1.79458,1.79502,1.79442,1.79502,5093298.0
2009-03-20 11:20:00,1.79514,1.79526,1.79503,1.79503,32855416.0
2009-03-20 11:21:00,1.79494,1.79494,1.79469,1.79469,12778645.0
2009-03-20 11:22:00,1.79476,1.79481,1.7947,1.79472,2055379.0
2009-03-20 11:23:00,1.79467,1.79476,1.79444,1.79476,11121795.0
2009-03-20 11:24:00,1.79468,1.79468,1.79433,1.79433,1313125.0
2009-03-20 11:25:00,1.79416,1.79416,1.79325,1.79325,20208704.0
2009-03-20 11:26:00,1.79334,1.79354,1.79334,1.79344,9584055.0
2009-03-20 11:27:00,1.7934,1.7934,1.7932,1.7932,85877012.0
2009-03-20 11:28:00,1.79316,1.79329,1.79316,1.79328,5365906.0
2009-03-20 11:29:00,1.79346,1.79382,1.79346,1.79367,3173470.0
2009-03-20 11:30:00,1.79346,1.79347,1.79308,1.79308,2641259.0
2009-03-20 11:31:00,1.79289,1.79289,1.79253,1.79253,18142922.0
2009-03-20 11:32:00,1.79257,1.79257,1.79194,1.79194,1893501.0
2009-03-20 11:33:00,1.79185,1.79191,1.79165,1.79168,11049450.0
2009-03-20 11:34:00,1.79177,1.79177,1.79157,1.79169,10327342.0
2009-03-20 11:35:00,1.79173,1.79197,1.7914,1.7914,5985578.0
2009-03-20 11:36:00,1.79114,1.79116,1.79055,1.79055,8435079.0
2009-03-20 11:37:00,1.7905,1.7905,1.78976,1.78976,7548233.0
2009-03-20 11:38:00,1.78963,1.78964,1.7893,1.7894,16375103.0
2009-03-20 11:39:00,1.78939,1.78939,1.78798,1.78798,7861820.0
2009-03-20 11:40:00,1.78784,1.78808,1.78773,1.78808,51154777.0
2009-03-20 11:41:00,1.78801,1.78801,1.78753,1.78754,59134384.0
2009-03-20 11:42:00,1.78769,1.78825,1.78769,1.78817,3604265.0
2009-03-20 11:43:00,1.78796,1.78796,1.78739,1.78739,8939907.0
2009-03-20 11:44:00,1.78739,1.78778,1.78739,1.78761,7261110.0
2009-03-20 11:45:00,1.78766,1.7879,1.78766,1.7879,6775479.0
2009-03-20 11:46:00,1.78798,1.78837,1.78798,1.78837,3922140.0
2009-03-20 11:47:00,1.78835,1.78862,1.78835,1.78862,1294241.0
2009-03-20 11:48:00,1.78853,1.789,1.78853,1.789,7682702.0
2009-03-20 11:49:00,1.78906,1.7903,1.78906,1.7903,6614010.0
2009-03-20 11:50:00,1.79026,1.79039,1.79021,1.79028,2226750.0
2009-03-20 11:51:00,1.79035,1.79069,1.79035,1.79043,3326373.0
2009-03-20 11:52:00,1.79055,1.79055,1.7902,1.79024,8171164.0
2009-03-20 11:53:00,1.79033,1.7906,1.79026,1.7906,3115708.0
2009-03-20 11:54:00,1.79068,1.79068,1.79037,1.79037,2491629.0
2009-03-20 11:55:00,1.79037,1.79073,1.79037,1.79073,1455049.0
2009-03-20 11:56:00,1.79079,1.79079,1.79068,1.79078,19638932.0
2009-03-20 11:57:00,1.79093,1.79129,1.79093,1.79118,25717197.0
2009-03-20 11:58:00,1.79123,1.79166,1.79123,1.79145,6655934.0
2009-03-20 11:59:00,1.79139,1.79139,1.79116,1.79128,13216519.0
2009-03-20 12:00:00,1.79128,1.79128,1.79092,1.79108,44158014.0
2009-03-20 12:01:00,1.79095,1.79101,1.79059,1.79059,10471683.0
2009-03-20 12:02:00,1.79062,1.79062,1.78954,1.78954,20576946.0
2009-03-20 12:03:00,1.78958,1.79003,1.78958,1.78992,15452207.0
2009-03-20 12:04:00,1.79011,1.79031,1.79011,1.79012,36958575.0
2009-03-20 12:05:00,1.79004,1.79051,1.78983,1.79051,1196182.0
2009-03-20 12:06:00,1.79052,1.79094,1.78939,1.79094,4244867.0
2009-03-20 12:07:00,1.79102,1.79156,1.79102,1.79156,11227584.0
2009-03-20 12:08:00,1.79164,1.79194,1.79164,1.79194,8403922.0
2009-03-20 12:09:00,1.79178,1.79178,1.79114,1.79163,4575502.0
2009-03-20 12:10:00,1.79167,1.79192,1.79137,1.79192,3268667.0
2009-03-20 12:11:00,1.79198,1.79233,1.79198,1.79233,6407291.0
2009-03-20 12:12:00,1.79227,1.79269,1.79227,1.79262,10266012.0
2009-03-20 12:13:00,1.79252,1.79267,1.79217,1.79267,48244308.0
2009-03-20 12:14:00,1.79264,1.79323,1.79264,1.79323,7535844.0
2009-03-20 12:15:00,1.79344,1.79385,1.79344,1.79366,5723892.0
2009-03-20 12:16:00,1.79359,1.79359,1.79307,1.79307,7664391.0
2009-03-20 12:17:00,1.79295,1.79309,1.79272,1.79272,8667653.0
2009-03-20 12:18:00,1.79271,1.79281,1.79236,1.79236,7607998.0
2009-03-20 12:19:00,1.79219,1.79219,1.79185,1.7921,9284142.0
2009-03-20 12:20:00,1.79196,1.79196,1.79142,1.79142,9415710.0
2009-03-20 12:21:00,1.79168,1.79251,1.79168,1.7924,13218648.0
2009-03-20 12:22:00,1.7923,1.7923,1.79212,1.79212,2158790.0
2009-03-20 12:23:00,1.79196,1.79196,1.79134,1.79156,5930750.0
2009-03-20 12:24:00,1.79162,1.79162,1.79111,1.79111,11627363.0
2009-03-20 12:25:00,1.79115,1.79156,1.79063,1.79092,16980385.0
2009-03-20 12:26:00,1.79101,1.79101,1.79053,1.79057,8925731.0
2009-03-20 12:27:00,1.79061,1.79099,1.79061,1.79099,6511107.0
2009-03-20 12:28:00,1.79103,1.79122,1.79064,1.79076,4712573.0
2009-03-20 12:29:00,1.79082,1.79101,1.79041,1.79101,6411168.0
2009-03-20 12:30:00,1.79114,1.79175,1.79114,1.79175,819723.0
2009-03-20 12:31:00,1.79176,1.79255,1.79176,1.7925,1024499.0
2009-03-20 12:32:00,1.79249,1.79269,1.79212,1.79212,4234452.0
2009-03-20 12:33:00,1.79218,1.7925,1.79218,1.7925,43634208.0
2009-03-20 12:34:00,1.79274,1.79284,1.79257,1.79273,1502627.0
2009-03-20 12:35:00,1.79274,1.79305,1.79247,1.79247,4689583.0
2009-03-20 12:36:00,1.79207,1.79287,1.79207,1.79287,6106881.0
2009-03-20 12:37:00,1.79279,1.79303,1.79219,1.79303,8479890.0
2009-03-20 12:38:00,1.79303,1.79303,1.79272,1.79272,12205656.0
2009-03-20 12:39:00,1.79271,1.7931,1.79248,1.7931,54418800.0
2009-03-20 12:40:00,1.79317,1.79344,1.79275,1.79275,5729451.0
2009-03-20 12:41:00,1.79277,1.79295,1.7927,1.79295,32700855.0
2009-03-20 12:42:00,1.79297,1.79303,1.79277,1.79279,4414850.0
2009-03-20 12:43:00,1.79256,1.79308,1.79256,1.79285,5497564.0
2009-03-20 12:44:00,1.79268,1.79298,1.79247,1.79298,3239527.0
2009-03-20 12:45:00,1.79299,1.79345,1.79299,1.79345,2742531.0
2009-03-20 12:46:00,1.79368,1.79426,1.79368,1.79426,21832385.0
2009-03-20 12:47:00,1.79452,1.79478,1.79452,1.79469,27686595.0
2009-03-20 12:48:00,1.79475,1.79475,1.79444,1.79444,55359063.0
2009-03-20 12:49:00,1.79442,1.79524,1.79442,1.79524,16340913.0
2009-03-20 12:50:00,1.79535,1.79537,1.79497,1.79497,5381749.0
2009-03-20 12:51:00,1.7949,1.79491,1.79418,1.79418,20286354.0
2009-03-20 12:52:00,1.79456,1.79456,1.79432,1.79432,1603402.0
2009-03-20 12:53:00,1.79417,1.79423,1.7939,1.7939,5384641.0
2009-03-20 12:54:00,1.79388,1.79388,1.79356,1.79356,12756221.0
2009-03-20 12:55:00,1.79336,1.7935,1.79314,1.79314,6891466.0
2009-03-20 12:56:00,1.79319,1.79319,1.7929,1.7929,4267795.0
2009-03-20 12:57:00,1.79291,1.79291,1.79254,1.79254,1611565.0
2009-03-20 12:58:00,1.79258,1.79258,1.79235,1.79235,3292345.0
2009-03-20 12:59:00,1.79216,1.79278,1.79216,1.79278,4572159.0
2009-03-20 13:00:00,1.79283,1.79333,1.79278,1.79333,5034195.0
2009-03-20 13:01:00,1.79335,1.79335,1.79238,1.79238,33048604.0
2009-03-20 13:02:00,1.79218,1.79243,1.79187,1.79243,5817197.0
2009-03-20 13:03:00,1.79262,1.79275,1.79261,1.79275,9259248.0
2009-03-20 13:04:00,1.7927,1.7927,1.79241,1.79241,3497173.0
2009-03-20 13:05:00,1.79238,1.79259,1.79232,1.79259,6056678.0
2009-03-20 13:06:00,1.79246,1.79246,1.79174,1.79174,2865673.0
2009-03-20 13:07:00,1.7916,1.7916,1.79141,1.79147,2452630.0
2009-03-20 13:08:00,1.79134,1.79141,1.79087,1.79087,14132065.0
2009-03-20 13:09:00,1.79091,1.7913,1.79064,1.7913,30220520.0
2009-03-20 13:10:00,1.79147,1.79189,1.79147,1.79189,5545557.0
2009-03-20 13:11:00,1.79203,1.79258,1.79203,1.79258,21520202.0
2009-03-20 13:12:00,1.79248,1.79254,1.79194,1.79194,7927811.0
2009-03-20 13:13:00,1.79201,1.79212,1.7919,1.79212,14798848.0
2009-03-20 13:14:00,1.79208,1.7923,1.79179,1.7923,7792673.0
2009-03-20 13:15:00,1.79208,1.79208,1.79159,1.79161,2232238.0
2009-03-20 13:16:00,1.79157,1.79157,1.7913,1.7913,1363273.0
2009-03-20 13:17:00,1.79126,1.79126,1.79101,1.79101,2802101.0
2009-03-20 13:18:00,1.79099,1.79114,1.79084,1.79114,1041083.0
2009-03-20 13:19:00,1.79118,1.79146,1.79117,1.79146,5858105.0
2009-03-20 13:20:00,1.79149,1.79149,1.79083,1.79083,10051491.0
2009-03-20 13:21:00,1.79097,1.79187,1.79097,1.79187,21206525.0
2009-03-20 13:22:00,1.792,1.7923,1.79166,1.79166,37546419.0
2009-03-20 13:23:00,1.79129,1.79129,1.79057,1.79057,8495147.0
2009-03-20 13:24:00,1.79012,1.79042,1.79008,1.79008,10313642.0
2009-03-20 13:25:00,1.78985,1.78985,1.78931,1.78931,8818223.0
2009-03-20 13:26:00,1.78921,1.78921,1.7883,1.78838,6227394.0
2009-03-20 13:27:00,1.78824,1.78824,1.78552,1.78552,15709298.0
2009-03-20 13:28:00,1.7855,1.78554,1.78531,1.78535,8647067.0
2009-03-20 13:29:00,1.78551,1.78631,1.78551,1.78631,11455360.0
2009-03-20 13:30:00,1.78645,1.78652,1.78638,1.78649,4151324.0
2009-03-20 13:31:00,1.78648,1.78648,1.78478,1.78478,8471917.0
2009-03-20 13:32:00,1.78626,1.78626,1.78532,1.78532,1108902.0
2009-03-20 13:33:00,1.78525,1.78525,1.78498,1.78498,7053966.0
2009-03-20 13:34:00,1.78499,1.78499,1.78435,1.78435,3670189.0
2009-03-20 13:35:00,1.78409,1.78409,1.78376,1.78376,3936378.0
2009-03-20 13:36:00,1.78367,1.78367,1.78184,1.78323,9857237.0
2009-03-20 13:37:00,1.78343,1.78455,1.78343,1.78455,29842838.0
2009-03-20 13:38:00,1.7848,1.78512,1.7848,1.78496,5813402.0
2009-03-20 13:39:00,1.78483,1.78484,1.78429,1.78429,2527087.0
2009-03-20 13:40:00,1.7841,1.7841,1.78355,1.78355,8943027.0
2009-03-20 13:41:00,1.78351,1.78351,1.78324,1.78324,2272575.0
2009-03-20 13:42:00,1.78293,1.78329,1.78293,1.78329,4348367.0
2009-03-20 13:43:00,1.78334,1.78358,1.78334,1.78358,3734819.0
2009-03-20 13:44:00,1.78361,1.78399,1.78361,1.78399,15895572.0
2009-03-20 13:45:00,1.7839,1.78424,1.7839,1.78421,1553532.0
2009-03-20 13:46:00,1.78422,1.7846,1.78422,1.7846,13841332.0
2009-03-20 13:47:00,1.78468,1.78647,1.78468,1.78647,28418364.0
2009-03-20 13:48:00,1.78651,1.78669,1.78639,1.78666,6836138.0
2009-03-20 13:49:00,1.78642,1.78642,1.78569,1.78586,25650051.0
2009-03-20 13:50:00,1.78584,1.78624,1.78571,1.78596,12327936.0
2009-03-20 13:51:00,1.7859,1.7859,1.78585,1.7859,5576782.0
2009-03-20 13:52:00,1.78607,1.7868,1.78607,1.78646,12335664.0
2009-03-20 13:53:00,1.78648,1.78763,1.78648,1.78763,9177199.0
2009-03-20 13:54:00,1.78753,1.78753,1.78734,1.78737,1708789.0
2009-03-20 13:55:00,1.78718,1.78726,1.78702,1.78702,1919652.0
2009-03-20 13:56:00,1.787,1.787,1.78659,1.78672,10303231.0
2009-03-20 13:57:00,1.78663,1.78663,1.7857,1.7857,6092544.0
2009-03-20 13:58:00,1.78567,1.78567,1.7853,1.7853,8823473.0
2009-03-20 13:59:00,1.78525,1.78525,1.78401,1.78401,7078048.0
2009-03-20 14:00:00,1.78387,1.78392,1.78368,1.78386,3051885.0
2009-03-20 14:01:00,1.78389,1.78422,1.78389,1.78407,2584777.0
2009-03-20 14:02:00,1.78428,1.78473,1.78408,1.78473,38563305.0
2009-03-20 14:03:00,1.78477,1.78596,1.78477,1.78593,91314440.0
2009-03-20 14:04:00,1.78598,1.78614,1.78579,1.78614,4207993.0
2009-03-20 14:05:00,1.78602,1.78609,1.78583,1.78609,24254967.0
2009-03-20 14:06:00,1.78608,1.78615,1.78597,1.78615,1679659.0
2009-03-20 14:07:00,1.78616,1.78654,1.78616,1.78654,7690306.0
2009-03-20 14:08:00,1.78658,1.78697,1.78657,1.78686,9300502.0
2009-03-20 14:09:00,1.78687,1.78735,1.78679,1.78735,4645902.0
2009-03-20 14:10:00,1.78745,1.78749,1.78694,1.7873,5335968.0
2009-03-20 14:11:00,1.78735,1.78735,1.78705,1.7871,5062236.0
2009-03-20 14:12:00,1.78704,1.78738,1.787,1.787,10515389.0
2009-03-20 14:13:00,1.78684,1.78684,1.78627,1.78627,7373454.0
2009-03-20 14:14:00,1.78628,1.78636,1.78592,1.78592,11885362.0
2009-03-20 14:15:00,1.78591,1.78655,1.78591,1.78655,10810818.0
2009-03-20 14:16:00,1.78654,1.78727,1.78654,1.78727,12111678.0
2009-03-20 14:17:00,1.78726,1.78734,1.78701,1.78701,2438328.0
2009-03-20 14:18:00,1.78707,1.78707,1.78662,1.78662,8556996.0
2009-03-20 14:19:00,1.78663,1.78663,1.78616,1.78616,5925758.0
2009-03-20 14:20:00,1.78605,1.78612,1.78582,1.78582,1289415.0
2009-03-20 14:21:00,1.78578,1.78578,1.78549,1.78551,28326340.0
2009-03-20 14:22:00,1.78533,1.78545,1.78528,1.78528,4242019.0
2009-03-20 14:23:00,1.7852,1.7852,1.78494,1.78494,7201177.0
2009-03-20 14:24:00,1.78489,1.78489,1.78461,1.78461,4177393.0
2009-03-20 14:25:00,1.78456,1.78456,1.7843,1.7843,14157007.0
2009-03-20 14:26:00,1.78428,1.78428,1.78394,1.78407,3896126.0
2009-03-20 14:27:00,1.78401,1.78401,1.78349,1.78349,20207361.0
2009-03-20 14:28:00,1.78348,1.78348,1.78324,1.78337,5754945.0
2009-03-20 14:29:00,1.78352,1.78374,1.78328,1.78328,5149220.0
2009-03-20 14:30:00,1.78305,1.7839,1.78305,1.7839,6511780.0
2009-03-20 14:31:00,1.78398,1.78402,1.78362,1.78402,6796732.0
2009-03-20 14:32:00,1.78409,1.78426,1.78394,1.78423,5233530.0
2009-03-20 14:33:00,1.78418,1.78485,1.78418,1.78485,6069984.0
2009-03-20 14:34:00,1.78493,1.78564,1.78493,1.78561,1267962.0
2009-03-20 14:35:00,1.78546,1.78546,1.78505,1.78508,140450540.0
2009-03-20 14:36:00,1.78517,1.78557,1.78517,1.78539,10784326.0
2009-03-20 14:37:00,1.78522,1.78522,1.78443,1.78472,3794732.0
2009-03-20 14:38:00,1.78473,1.78473,1.78437,1.78437,1263504.0
2009-03-20 14:39:00,1.78443,1.78443,1.78416,1.78416,4379096.0
2009-03-20 14:40:00,1.78408,1.78422,1.78382,1.78422,7527106.0
2009-03-20 14:41:00,1.78437,1.78444,1.78407,1.78414,8925912.0
2009-03-20 14:42:00,1.7844,1.78472,1.7844,1.78451,5872441.0
2009-03-20 14:43:00,1.78436,1.78452,1.78417,1.78452,4314941.0
2009-03-20 14:44:00,1.78456,1.78494,1.78447,1.78447,61349832.0
2009-03-20 14:45:00,1.78447,1.78486,1.78436,1.78476,13544580.0
2009-03-20 14:46:00,1.78456,1.78466,1.78428,1.78464,12954673.0
2009-03-20 14:47:00,1.78476,1.78521,1.78476,1.7852,4364187.0
2009-03-20 14:48:00,1.78529,1.78529,1.78469,1.78469,6773246.0
2009-03-20 14:49:00,1.78467,1.78518,1.78463,1.78518,8080827.0
2009-03-20 14:50:00,1.78546,1.78565,1.78546,1.78548,6992246.0
2009-03-20 14:51:00,1.78533,1.78545,1.78511,1.78517,26677443.0
2009-03-20 14:52:00,1.78505,1.78505,1.78443,1.7849,5255768.0
2009-03-20 14:53:00,1.7851,1.7851,1.78494,1.78503,8983901.0
2009-03-20 14:54:00,1.78517,1.78552,1.78517,1.78526,3637418.0
2009-03-20 14:55:00,1.78516,1.78516,1.78475,1.78475,22836321.0
2009-03-20 14:56:00,1.78456,1.78467,1.78443,1.78443,6097307.0
2009-03-20 14:57:00,1.78432,1.78435,1.78404,1.78432,9239741.0
2009-03-20 14:58:00,1.78431,1.78474,1.7843,1.7844,20802599.0
2009-03-20 14:59:00,1.78434,1.78434,1.78411,1.7843,39191776.0
2009-03-20 15:00:00,1.78437,1.78531,1.78437,1.78525,7327860.0
2009-03-20 15:01:00,1.78544,1.78566,1.78544,1.78554,32429918.0
2009-03-20 15:02:00,1.78547,1.78547,1.78509,1.78509,19138975.0
2009-03-20 15:03:00,1.78485,1.78498,1.78447,1.78498,6514965.0
2009-03-20 15:04:00,1.78501,1.78521,1.7849,1.78507,1770715.0
2009-03-20 15:05:00,1.78516,1.78566,1.78516,1.78547,14430589.0
2009-03-20 15:06:00,1.78545,1.78545,1.78486,1.78486,734427.0
2009-03-20 15:07:00,1.78468,1.78468,1.78266,1.78285,17036835.0
2009-03-20 15:08:00,1.78269,1.78298,1.78258,1.78298,2057310.0
2009-03-20 15:09:00,1.78324,1.78337,1.78308,1.78317,2141318.0
2009-03-20 15:10:00,1.78299,1.78299,1.78267,1.78295,30497949.0
2009-03-20 15:11:00,1.78284,1.78284,1.78256,1.78282,1766033.0
2009-03-20 15:12:00,1.7829,1.783,1.78255,1.78255,6333855.0
2009-03-20 15:13:00,1.78248,1.7825,1.7821,1.78226,15676867.0
2009-03-20 15:14:00,1.78238,1.78274,1.78238,1.78273,4747341.0
2009-03-20 15:15:00,1.78284,1.7831,1.78281,1.7831,4452752.0
2009-03-20 15:16:00,1.78314,1.78348,1.78313,1.78348,3557581.0
2009-03-20 15:17:00,1.78356,1.7847,1.78356,1.7844,63668820.0
2009-03-20 15:18:00,1.78429,1.78444,1.784,1.784,4751130.0
2009-03-20 15:19:00,1.78401,1.78416,1.78401,1.78407,21120723.0
2009-03-20 15:20:00,1.78406,1.78472,1.78406,1.78472,6882363.0
2009-03-20 15:21:00,1.78485,1.7851,1.78457,1.78457,5108597.0
2009-03-20 15:22:00,1.78462,1.78507,1.78433,1.78507,2803171.0
2009-03-20 15:23:00,1.78465,1.78499,1.78465,1.78484,5567789.0
2009-03-20 15:24:00,1.78481,1.78481,1.78434,1.78434,4630693.0
2009-03-20 15:25:00,1.78455,1.78512,1.78455,1.78512,6606306.0
2009-03-20 15:26:00,1.78516,1.78566,1.78516,1.78548,22509050.0
2009-03-20 15:27:00,1.78534,1.78534,1.78459,1.78459,31994033.0
2009-03-20 15:28:00,1.7845,1.7845,1.78402,1.78404,46613856.0
2009-03-20 15:29:00,1.78405,1.78405,1.78345,1.78345,3505165.0
2009-03-20 15:30:00,1.78324,1.78324,1.78297,1.78309,5493331.0
2009-03-20 15:31:00,1.7831,1.78364,1.7831,1.78364,5754701.0
2009-03-20 15:32:00,1.78375,1.78434,1.78375,1.78414,6953945.0
2009-03-20 15:33:00,1.78406,1.78454,1.78406,1.7843,12762756.0
2009-03-20 15:34:00,1.78422,1.78433,1.78399,1.78399,4450839.0
2009-03-20 15:35:00,1.78437,1.78494,1.78437,1.78494,2938423.0
2009-03-20 15:36:00,1.78496,1.78496,1.78407,1.78407,8305745.0
2009-03-20 15:37:00,1.78398,1.78411,1.78388,1.78393,1203719.0
2009-03-20 15:38:00,1.78398,1.78439,1.78391,1.78439,12909989.0
2009-03-20 15:39:00,1.7843,1.7843,1.78362,1.78362,2122015.0
2009-03-20 15:40:00,1.78367,1.78392,1.78351,1.78392,75588120.0
2009-03-20 15:41:00,1.78398,1.78451,1.78398,1.78425,63875301.0
2009-03-20 15:42:00,1.78409,1.78409,1.78379,1.78398,2515865.0
2009-03-20 15:43:00,1.78401,1.78407,1.78369,1.78407,31489920.0
2009-03-20 15:44:00,1.78385,1.78385,1.78339,1.78385,4993894.0
2009-03-20 15:45:00,1.78414,1.78452,1.78414,1.78421,175720122.0
2009-03-20 15:46:00,1.78437,1.78487,1.78432,1.78487,8225451.0
2009-03-20 15:47:00,1.78489,1.78516,1.78489,1.78516,3343378.0
2009-03-20 15:48:00,1.78519,1.78544,1.78515,1.78544,9825587.0
2009-03-20 15:49:00,1.78547,1.78578,1.78547,1.78578,5248274.0
2009-03-20 15:50:00,1.78577,1.78743,1.78577,1.78743,22720884.0
2009-03-20 15:51:00,1.78755,1.78792,1.78755,1.78776,24817441.0
2009-03-20 15:52:00,1.7878,1.78787,1.78774,1.78774,7030484.0
2009-03-20 15:53:00,1.78765,1.78765,1.7873,1.7873,3398673.0
2009-03-20 15:54:00,1.78721,1.78751,1.78721,1.78751,25426416.0
2009-03-20 15:55:00,1.78744,1.78744,1.78721,1.78727,4859208.0
2009-03-20 15:56:00,1.7873,1.78792,1.7873,1.78792,6150669.0
2009-03-20 15:57:00,1.78807,1.78807,1.78788,1.78797,3258444.0
2009-03-20 15:58:00,1.78797,1.78797,1.78749,1.78749,2446438.0
2009-03-20 15:59:00,1.78749,1.78892,1.78749,1.78853,52456670.0
2009-03-20 16:00:00,1.78845,1.78919,1.78824,1.78919,16969412.0
2009-03-20 16:01:00,1.78933,1.78946,1.78929,1.78945,19883259.0
2009-03-20 16:02:00,1.78955,1.79044,1.78955,1.79044,3213520.0
2009-03-20 16:03:00,1.79049,1.79063,1.79039,1.79063,4057061.0
2009-03-20 16:04:00,1.79061,1.79063,1.79019,1.79041,5876798.0
2009-03-20 16:05:00,1.79027,1.79034,1.79016,1.79031,4857174.0
2009-03-20 16:06:00,1.79046,1.79129,1.79046,1.79129,20273750.0
2009-03-20 16:07:00,1.79144,1.79153,1.79137,1.79153,1561559.0
2009-03-20 16:08:00,1.79152,1.79152,1.7904,1.7904,10741494.0
2009-03-20 16:09:00,1.79043,1.7909,1.79043,1.7909,8535800.0
2009-03-20 16:10:00,1.79111,1.79218,1.79111,1.79218,6869260.0
2009-03-20 16:11:00,1.79225,1.793,1.79223,1.793,27664877.0
2009-03-20 16:12:00,1.79299,1.79325,1.79296,1.79325,10391926.0
2009-03-20 16:13:00,1.79332,1.79358,1.7933,1.79358,13958258.0
2009-03-20 16:14:00,1.7938,1.7938,1.79352,1.79352,2951054.0
2009-03-20 16:15:00,1.79344,1.79344,1.79242,1.79242,34680986.0
2009-03-20 16:16:00,1.79217,1.79217,1.79189,1.79189,3289447.0
2009-03-20 16:17:00,1.79202,1.79219,1.79198,1.79198,8851431.0
2009-03-20 16:18:00,1.79189,1.79189,1.79112,1.79112,11536133.0
2009-03-20 16:19:00,1.79118,1.7916,1.79118,1.7916,6388911.0
2009-03-20 16:20:00,1.79156,1.79177,1.79156,1.79175,3226004.0
2009-03-20 16:21:00,1.79159,1.79165,1.79137,1.79137,20079502.0
2009-03-20 16:22:00,1.79123,1.7917,1.79123,1.7917,15067596.0
2009-03-20 16:23:00,1.79197,1.79225,1.79197,1.79225,6888176.0
2009-03-20 16:24:00,1.79228,1.79241,1.79221,1.79241,2178565.0
2009-03-20 16:25:00,1.79241,1.79241,1.79209,1.79209,7285138.0
2009-03-20 16:26:00,1.79202,1.7925,1.79202,1.7925,2375110.0
2009-03-20 16:27:00,1.79252,1.79252,1.79234,1.79243,13331831.0
2009-03-20 16:28:00,1.79257,1.79289,1.79239,1.79289,3215138.0
2009-03-20 16:29:00,1.79324,1.79324,1.79277,1.79277,3119819.0
2009-03-20 16:30:00,1.79265,1.79265,1.79244,1.79258,1871983.0
2009-03-20 16:31:00,1.79266,1.7927,1.79248,1.7927,937325.0
2009-03-20 16:32:00,1.79264,1.7928,1.79227,1.79227,25094300.0
2009-03-20 16:33:00,1.79222,1.7924,1.79163,1.79163,25438782.0
2009-03-20 16:34:00,1.79164,1.79164,1.79124,1.79129,5946910.0
2009-03-20 16:35:00,1.79109,1.79172,1.79109,1.79164,195775272.0
2009-03-20 16:36:00,1.7915,1.7915,1.79079,1.79079,4066768.0
2009-03-20 16:37:00,1.79062,1.79062,1.79038,1.79049,9764481.0
2009-03-20 16:38:00,1.79036,1.79036,1.79022,1.79022,17122679.0
2009-03-20 16:39:00,1.79024,1.79038,1.78999,1.79038,20989456.0
2009-03-20 16:40:00,1.79055,1.79078,1.79034,1.79034,20805199.0
2009-03-20 16:41:00,1.79015,1.79015,1.78959,1.78959,4890750.0
2009-03-20 16:42:00,1.78935,1.78935,1.78906,1.7891,4170515.0
2009-03-20 16:43:00,1.78893,1.78893,1.78841,1.78841,14049556.0
2009-03-20 16:44:00,1.78836,1.78836,1.78751,1.78812,124399734.0
2009-03-20 16:45:00,1.78839,1.78856,1.78827,1.7883,5293385.0
2009-03-20 16:46:00,1.78831,1.78887,1.78831,1.78887,13307467.0
2009-03-20 16:47:00,1.78904,1.78934,1.78875,1.78875,50804846.0
2009-03-20 16:48:00,1.78856,1.78862,1.78835,1.78835,14915611.0
2009-03-20 16:49:00,1.78809,1.78811,1.78761,1.78761,2980181.0
2009-03-20 16:50:00,1.78755,1.78755,1.78686,1.78713,6178953.0
2009-03-20 16:51:00,1.78732,1.78755,1.78722,1.78722,10523760.0
2009-03-20 16:52:00,1.7872,1.78731,1.78689,1.78689,5090180.0
2009-03-20 16:53:00,1.78687,1.78687,1.78629,1.7863,1948115.0
2009-03-20 16:54:00,1.78637,1.7865,1.78627,1.78642,3480919.0
2009-03-20 16:55:00,1.7863,1.78647,1.78625,1.78647,1574529.0
2009-03-20 16:56:00,1.78644,1.78644,1.78562,1.78562,27140085.0
2009-03-20 16:57:00,1.78574,1.78598,1.78569,1.78577,4834128.0
2009-03-20 16:58:00,1.78563,1.78563,1.78509,1.78524,143394790.0
2009-03-20 16:59:00,1.7851,1.7851,1.78442,1.78446,6951601.0
2009-03-20 17:00:00,1.78443,1.78488,1.78443,1.78458,3793863.0
2009-03-20 17:01:00,1.78471,1.78524,1.78471,1.78524,11895362.0
2009-03-20 17:02:00,1.78528,1.78556,1.78467,1.78467,2346993.0
2009-03-20 17:03:00,1.78459,1.78459,1.78389,1.78389,35899398.0
2009-03-20 17:04:00,1.78378,1.78381,1.78363,1.78363,1136631.0
2009-03-20 17:05:00,1.78347,1.78354,1.78275,1.78286,9107166.0
2009-03-20 17:06:00,1.78285,1.78285,1.78242,1.78243,9744537.0
2009-03-20 17:07:00,1.78216,1.78237,1.78216,1.78237,4590640.0
2009-03-20 17:08:00,1.78213,1.78213,1.78148,1.78148,2186926.0
2009-03-20 17:09:00,1.78145,1.78145,1.78119,1.78137,4857791.0
2009-03-20 17:10:00,1.78159,1.7826,1.78159,1.7826,6933826.0
2009-03-20 17:11:00,1.78271,1.78384,1.78271,1.78369,4112835.0
2009-03-20 17:12:00,1.78365,1.78377,1.78363,1.78377,6826792.0
2009-03-20 17:13:00,1.78393,1.78417,1.78367,1.78367,29214380.0
2009-03-20 17:14:00,1.78357,1.78357,1.78339,1.78339,8447103.0
2009-03-20 17:15:00,1.78352,1.78396,1.78352,1.78396,4296173.0
2009-03-20 17:16:00,1.78398,1.78517,1.78398,1.78517,90036930.0
2009-03-20 17:17:00,1.7852,1.78542,1.7852,1.78534,2272523.0
2009-03-20 17:18:00,1.78519,1.78519,1.78499,1.785,12038795.0
2009-03-20 17:19:00,1.78362,1.78516,1.78362,1.78468,4803662.0
2009-03-20 17:20:00,1.78477,1.78477,1.78453,1.78453,3407990.0
2009-03-20 17:21:00,1.78442,1.78474,1.78442,1.78474,2011088.0
2009-03-20 17:22:00,1.78499,1.78552,1.78495,1.78495,2898186.0
2009-03-20 17:23:00,1.7848,1.7848,1.78447,1.78447,2038129.0
2009-03-20 17:24:00,1.7845,1.7845,1.78417,1.78417,2986137.0
2009-03-20 17:25:00,1.78407,1.78409,1.78386,1.78386,8674191.0
2009-03-20 17:26:00,1.78379,1.78379,1.78324,1.78331,43460298.0
2009-03-20 17:27:00,1.78329,1.78339,1.78325,1.78339,2700926.0
2009-03-20 17:28:00,1.78354,1.78356,1.78335,1.78356,4527813.0
2009-03-20 17:29:00,1.7837,1.78568,1.7837,1.78568,30809758.0
2009-03-20 17:30:00,1.78581,1.78632,1.78581,1.78626,7089998.0
2009-03-20 17:31:00,1.78613,1.78613,1.7857,1.78585,6573512.0
2009-03-20 17:32:00,1.78575,1.78575,1.78484,1.78484,16386841.0
2009-03-20 17:33:00,1.78509,1.78586,1.78509,1.78586,8045857.0
2009-03-20 17:34:00,1.78591,1.78636,1.78591,1.78636,9407540.0
2009-03-20 17:35:00,1.78654,1.78724,1.78654,1.78724,10361280.0
2009-03-20 17:36:00,1.78728,1.78728,1.78689,1.78689,9609006.0
2009-03-20 17:37:00,1.78666,1.78673,1.78633,1.78633,7998291.0
2009-03-20 17:38:00,1.78694,1.78743,1.78694,1.78717,991399.0
2009-03-20 17:39:00,1.78709,1.78709,1.78583,1.78583,3923337.0
2009-03-20 17:40:00,1.78572,1.78572,1.78539,1.78539,5736283.0
2009-03-20 17:41:00,1.78537,1.78537,1.78496,1.785,8604650.0
2009-03-20 17:42:00,1.78491,1.78491,1.78447,1.78476,10585761.0
2009-03-20 17:43:00,1.78469,1.7849,1.78469,1.7849,17162914.0
2009-03-20 17:44:00,1.78513,1.78576,1.78513,1.78576,11761288.0
2009-03-20 17:45:00,1.78593,1.78613,1.78564,1.78613,17283135.0
2009-03-20 17:46:00,1.78612,1.78614,1.78595,1.78595,8833216.0
2009-03-20 17:47:00,1.78597,1.78623,1.78584,1.78623,6243207.0
2009-03-20 17:48:00,1.78607,1.78607,1.78574,1.78574,7105456.0
2009-03-20 17:49:00,1.78576,1.78594,1.78566,1.78566,4215513.0
2009-03-20 17:50:00,1.78556,1.78556,1.78504,1.78504,21517846.0
2009-03-20 17:51:00,1.78502,1.78502,1.78477,1.78477,12360457.0
2009-03-20 17:52:00,1.78468,1.78469,1.78441,1.78441,1248381.0
2009-03-20 17:53:00,1.78442,1.78442,1.78412,1.78412,10138417.0
2009-03-20 17:54:00,1.78401,1.78406,1.78385,1.78385,8612954.0
2009-03-20 17:55:00,1.78353,1.78354,1.78321,1.78354,137605580.0
2009-03-20 17:56:00,1.7836,1.7838,1.78359,1.78372,8407332.0
2009-03-20 17:57:00,1.78388,1.78419,1.78388,1.78419,10702081.0
2009-03-20 17:58:00,1.78415,1.78506,1.78415,1.78506,3853646.0
2009-03-20 17:59:00,1.78504,1.78504,1.7846,1.7846,5814660.0
2009-03-20 18:00:00,1.78461,1.78497,1.78461,1.7849,27149256.0
2009-03-20 18:01:00,1.78511,1.78571,1.78511,1.78571,1936797.0
2009-03-20 18:02:00,1.78577,1.78586,1.78515,1.78531,12865015.0
2009-03-20 18:03:00,1.78551,1.78621,1.78551,1.78621,3978753.0
2009-03-20 18:04:00,1.78632,1.78654,1.78625,1.7865,4960647.0
2009-03-20 18:05:00,1.78652,1.78661,1.78622,1.78622,23387076.0
2009-03-20 18:06:00,1.78584,1.78594,1.78582,1.78594,4684753.0
2009-03-20 18:07:00,1.78597,1.78645,1.78597,1.78622,41989978.0
2009-03-20 18:08:00,1.78608,1.78608,1.78575,1.78575,10243087.0
2009-03-20 18:09:00,1.78571,1.78643,1.78571,1.78643,1755301.0
2009-03-20 18:10:00,1.78659,1.78704,1.78653,1.78676,12423696.0
2009-03-20 18:11:00,1.7868,1.78681,1.7866,1.7866,1756207.0
2009-03-20 18:12:00,1.78674,1.78715,1.78674,1.78704,33715152.0
2009-03-20 18:13:00,1.78696,1.78696,1.78641,1.78641,20945472.0
2009-03-20 18:14:00,1.78646,1.78646,1.78602,1.78646,3749885.0
2009-03-20 18:15:00,1.78671,1.78733,1.78671,1.78733,4280946.0
2009-03-20 18:16:00,1.78772,1.78788,1.7875,1.78788,6772227.0
2009-03-20 18:17:00,1.78776,1.78776,1.78737,1.78776,6591423.0
2009-03-20 18:18:00,1.78759,1.7877,1.78741,1.7877,4084985.0
2009-03-20 18:19:00,1.78773,1.78893,1.78773,1.78893,38615568.0
2009-03-20 18:20:00,1.78884,1.78884,1.78845,1.78874,25616251.0
2009-03-20 18:21:00,1.78876,1.78882,1.78859,1.78859,8679660.0
2009-03-20 18:22:00,1.78832,1.78848,1.78776,1.78848,493165.0
2009-03-20 18:23:00,1.78858,1.7888,1.78841,1.7888,4824116.0
2009-03-20 18:24:00,1.78882,1.78905,1.78755,1.78905,1333779.0
2009-03-20 18:25:00,1.78909,1.78961,1.78908,1.78956,3954928.0
2009-03-20 18:26:00,1.78951,1.78951,1.78906,1.78906,5622610.0
2009-03-20 18:27:00,1.7891,1.7891,1.78875,1.78875,55188462.0
2009-03-20 18:28:00,1.78882,1.78903,1.78882,1.78903,6458963.0
2009-03-20 18:29:00,1.78894,1.78906,1.78761,1.78877,33723297.0
2009-03-20 18:30:00,1.78863,1.78863,1.78825,1.78825,3131644.0
2009-03-20 18:31:00,1.78839,1.78882,1.78839,1.78882,11164206.0
2009-03-20 18:32:00,1.7889,1.78906,1.78868,1.78904,3669355.0
2009-03-20 18:33:00,1.78906,1.78965,1.78906,1.78965,13712274.0
2009-03-20 18:34:00,1.78971,1.78994,1.78971,1.78994,7068377.0
2009-03-20 18:35:00,1.78993,1.79052,1.78993,1.78995,46659270.0
2009-03-20 18:36:00,1.78981,1.78981,1.78919,1.78919,3467632.0
2009-03-20 18:37:00,1.78917,1.78984,1.78917,1.78984,47928996.0
2009-03-20 18:38:00,1.78987,1.79038,1.78987,1.79038,1609416.0
2009-03-20 18:39:00,1.79033,1.79033,1.78987,1.78987,1995874.0
2009-03-20 18:40:00,1.78993,1.79008,1.78964,1.78964,2870581.0
2009-03-20 18:41:00,1.78964,1.78965,1.78949,1.78963,1880128.0
2009-03-20 18:42:00,1.78988,1.7905,1.78988,1.7905,2503099.0
2009-03-20 18:43:00,1.79056,1.79093,1.79002,1.79002,33893766.0
2009-03-20 18:44:00,1.78998,1.79,1.78987,1.78987,2634655.0
2009-03-20 18:45:00,1.78993,1.79003,1.78959,1.78959,6127561.0
2009-03-20 18:46:00,1.78979,1.78983,1.78944,1.7895,2839670.0
2009-03-20 18:47:00,1.78963,1.78978,1.78961,1.78978,16289024.0
2009-03-20 18:48:00,1.78969,1.78969,1.78923,1.78923,5804294.0
2009-03-20 18:49:00,1.78929,1.78987,1.78929,1.78987,7860849.0
2009-03-20 18:50:00,1.78977,1.78977,1.78956,1.78977,20902374.0
2009-03-20 18:51:00,1.78982,1.79015,1.78969,1.79015,55977723.0
2009-03-20 18:52:00,1.79028,1.79031,1.78958,1.78958,3763003.0
2009-03-20 18:53:00,1.78959,1.79155,1.78959,1.79155,10196226.0
2009-03-20 18:54:00,1.79159,1.79189,1.79159,1.79189,8422518.0
2009-03-20 18:55:00,1.7919,1.79224,1.7919,1.79224,10883746.0
2009-03-20 18:56:00,1.79248,1.79248,1.79199,1.79199,4792948.0
2009-03-20 18:57:00,1.79199,1.79207,1.79191,1.79207,6995764.0
2009-03-20 18:58:00,1.79224,1.79252,1.79222,1.79252,6145516.0
2009-03-20 18:59:00,1.79253,1.79286,1.79251,1.79286,17249086.0
2009-03-20 19:00:00,1.79288,1.79312,1.79288,1.79312,6707580.0
2009-03-20 19:01:00,1.79333,1.7934,1.79315,1.79339,6135273.0
2009-03-20 19:02:00,1.79343,1.79374,1.79337,1.79374,4826193.0
2009-03-20 19:03:00,1.79377,1.79402,1.79377,1.79398,11929483.0
2009-03-20 19:04:00,1.79426,1.79426,1.7934,1.7934,1660681.0
2009-03-20 19:05:00,1.7934,1.79379,1.7934,1.79379,3287335.0
2009-03-20 19:06:00,1.79394,1.79477,1.79394,1.79475,3722116.0
2009-03-20 19:07:00,1.79469,1.79479,1.79469,1.79473,25806426.0
2009-03-20 19:08:00,1.79457,1.79471,1.79447,1.79471,2575020.0
2009-03-20 19:09:00,1.79479,1.79495,1.7946,1.7946,17260012.0
2009-03-20 19:10:00,1.79459,1.79463,1.79443,1.79443,9409377.0
2009-03-20 19:11:00,1.79451,1.79455,1.79431,1.79435,4500010.0
2009-03-20 19:12:00,1.79427,1.79443,1.79414,1.79443,28395781.0
2009-03-20 19:13:00,1.79451,1.79467,1.79433,1.79467,2269633.0
2009-03-20 19:14:00,1.79461,1.79462,1.79451,1.79462,4366990.0
2009-03-20 19:15:00,1.79448,1.79448,1.79406,1.79406,8475637.0
2009-03-20 19:16:00,1.794,1.794,1.79365,1.79365,4004754.0
2009-03-20 19:17:00,1.79358,1.79358,1.79271,1.79271,18188784.0
2009-03-20 19:18:00,1.79258,1.79258,1.79185,1.79185,10081334.0
2009-03-20 19:19:00,1.79197,1.79229,1.79197,1.79229,5976559.0
2009-03-20 19:20:00,1.79245,1.79288,1.79245,1.79288,2567471.0
2009-03-20 19:21:00,1.79294,1.79296,1.79284,1.79296,3760007.0
2009-03-20 19:22:00,1.7929,1.79325,1.7929,1.79325,4365046.0
2009-03-20 19:23:00,1.79346,1.79371,1.79346,1.79371,2866041.0
2009-03-20 19:24:00,1.79373,1.79431,1.79373,1.79431,5002646.0
2009-03-20 19:25:00,1.79441,1.79482,1.79441,1.79482,25533732.0
2009-03-20 19:26:00,1.79483,1.79483,1.79447,1.79447,8213332.0
2009-03-20 19:27:00,1.79445,1.79455,1.79437,1.79437,3341403.0
2009-03-20 19:28:00,1.79421,1.79421,1.79324,1.79324,4699330.0
2009-03-20 19:29:00,1.79304,1.79304,1.79248,1.79248,5358522.0
2009-03-20 19:30:00,1.79239,1.79304,1.79239,1.79304,8664797.0
2009-03-20 19:31:00,1.79316,1.79387,1.79316,1.79387,6183116.0
2009-03-20 19:32:00,1.79402,1.79482,1.79402,1.79477,23544404.0
2009-03-20 19:33:00,1.79477,1.79503,1.79475,1.79475,7910076.0
2009-03-20 19:34:00,1.79448,1.79449,1.79418,1.79418,4894959.0
2009-03-20 19:35:00,1.79406,1.79406,1.79334,1.79367,3396206.0
2009-03-20 19:36:00,1.79358,1.79358,1.7929,1.79291,5048791.0
2009-03-20 19:37:00,1.79287,1.79309,1.79243,1.79309,857589.0
2009-03-20 19:38:00,1.79334,1.79354,1.79325,1.79325,9816454.0
2009-03-20 19:39:00,1.79315,1.79359,1.79315,1.79359,6464179.0
2009-03-20 19:40:00,1.79347,1.79347,1.79324,1.79324,3788430.0
2009-03-20 19:41:00,1.79312,1.79334,1.79295,1.79334,5186910.0
2009-03-20 19:42:00,1.79341,1.7935,1.79332,1.7935,3507936.0
2009-03-20 19:43:00,1.79361,1.79415,1.79361,1.79415,1563687.0
2009-03-20 19:44:00,1.79426,1.7945,1.79426,1.7945,15856073.0
2009-03-20 19:45:00,1.79455,1.79514,1.79455,1.79514,6766020.0
2009-03-20 19:46:00,1.79515,1.79548,1.79515,1.79533,3561209.0
2009-03-20 19:47:00,1.79529,1.79533,1.79505,1.79533,5433578.0
2009-03-20 19:48:00,1.79536,1.79558,1.79536,1.79547,2451015.0
2009-03-20 19:49:00,1.79561,1.79643,1.79561,1.79607,15158594.0
2009-03-20 19:50:00,1.79592,1.79595,1.79543,1.79595,8441454.0
2009-03-20 19:51:00,1.79608,1.79667,1.79608,1.79663,15967920.0
2009-03-20 19:52:00,1.79638,1.79638,1.79609,1.79613,11556093.0
2009-03-20 19:53:00,1.7961,1.7961,1.79583,1.79584,4648174.0
2009-03-20 19:54:00,1.79577,1.79577,1.79533,1.79533,11869199.0
2009-03-20 19:55:00,1.79536,1.7954,1.79493,1.79501,6138938.0
2009-03-20 19:56:00,1.795,1.795,1.7946,1.7946,2950631.0
2009-03-20 19:57:00,1.79455,1.79461,1.79441,1.79441,6928726.0
2009-03-20 19:58:00,1.7944,1.79481,1.79428,1.79481,45430410.0
2009-03-20 19:59:00,1.79487,1.79569,1.79487,1.79569,7200051.0
2009-03-20 20:00:00,1.79588,1.79646,1.79588,1.7962,7542151.0
2009-03-20 20:01:00,1.7962,1.7962,1.79569,1.79569,8673120.0
2009-03-20 20:02:00,1.79575,1.79575,1.79548,1.79551,18605069.0
2009-03-20 20:03:00,1.79541,1.79541,1.79523,1.79526,7716820.0
2009-03-20 20:04:00,1.79517,1.79526,1.79491,1.79526,40286414.0
2009-03-20 20:05:00,1.79546,1.79581,1.79546,1.79581,5334660.0
2009-03-20 20:06:00,1.7959,1.7959,1.79409,1.79502,989354.0
2009-03-20 20:07:00,1.79497,1.79505,1.79488,1.79488,5797778.0
2009-03-20 20:08:00,1.79507,1.79571,1.79507,1.79551,5193782.0
2009-03-20 20:09:00,1.79529,1.79529,1.79435,1.79435,9305306.0
2009-03-20 20:10:00,1.79417,1.79417,1.79244,1.79244,5071829.0
2009-03-20 20:11:00,1.79383,1.79383,1.79358,1.79363,13256231.0
2009-03-20 20:12:00,1.79364,1.79371,1.79356,1.79363,11523555.0
2009-03-20 20:13:00,1.79379,1.79396,1.79379,1.79389,40794361.0
2009-03-20 20:14:00,1.79403,1.79408,1.7935,1.79371,3625689.0
2009-03-20 20:15:00,1.79362,1.79394,1.79361,1.79394,4065296.0
2009-03-20 20:16:00,1.79397,1.79399,1.7938,1.7938,755854.0
2009-03-20 20:17:00,1.79381,1.79397,1.79381,1.79397,3793204.0
2009-03-20 20:18:00,1.79385,1.79385,1.79305,1.79305,1253035.0
2009-03-20 20:19:00,1.79285,1.79285,1.79255,1.79255,2530681.0
2009-03-20 20:20:00,1.79227,1.79227,1.79158,1.79158,12173295.0
2009-03-20 20:21:00,1.79139,1.7914,1.79097,1.7914,5584598.0
2009-03-20 20:22:00,1.78997,1.79187,1.78997,1.79187,5108406.0
2009-03-20 20:23:00,1.79207,1.79234,1.79207,1.79223,17250761.0
2009-03-20 20:24:00,1.79231,1.79235,1.79216,1.79216,17399756.0
2009-03-20 20:25:00,1.79202,1.79246,1.792,1.79246,5030958.0
2009-03-20 20:26:00,1.79269,1.79274,1.79263,1.79268,4725915.0
2009-03-20 20:27:00,1.79258,1.79258,1.79209,1.79209,939761.0
2009-03-20 20:28:00,1.79204,1.79205,1.79189,1.79205,9742569.0
2009-03-20 20:29:00,1.79207,1.79207,1.79122,1.79122,3336342.0
2009-03-20 20:30:00,1.7911,1.7911,1.79096,1.79101,15660884.0
2009-03-20 20:31:00,1.79094,1.79094,1.79035,1.79071,10767036.0
2009-03-20 20:32:00,1.79059,1.79059,1.78987,1.78987,7013896.0
2009-03-20 20:33:00,1.78973,1.78982,1.78946,1.78948,6748702.0
2009-03-20 20:34:00,1.78941,1.78968,1.78919,1.78968,3762844.0
2009-03-20 20:35:00,1.78976,1.78976,1.78968,1.78976,4781480.0
2009-03-20 20:36:00,1.78979,1.79004,1.78979,1.78982,2352928.0
2009-03-20 20:37:00,1.78971,1.78984,1.78916,1.78984,11978528.0
2009-03-20 20:38:00,1.78995,1.79004,1.78967,1.7898,10980032.0
2009-03-20 20:39:00,1.78975,1.78975,1.78943,1.78943,1135306.0
2009-03-20 20:40:00,1.78939,1.78939,1.78895,1.78895,14009724.0
2009-03-20 20:41:00,1.78922,1.78965,1.78922,1.78957,3279933.0
2009-03-20 20:42:00,1.78957,1.78983,1.78951,1.78983,9484905.0
2009-03-20 20:43:00,1.78991,1.79016,1.78991,1.7901,5015278.0
2009-03-20 20:44:00,1.79024,1.7905,1.79024,1.7905,9172272.0
2009-03-20 20:45:00,1.7905,1.79074,1.79025,1.79072,1230496.0
2009-03-20 20:46:00,1.79101,1.79109,1.79092,1.79109,4454623.0
2009-03-20 20:47:00,1.79125,1.79134,1.79119,1.79119,1319346.0
2009-03-20 20:48:00,1.79133,1.79183,1.79133,1.79183,2297634.0
2009-03-20 20:49:00,1.7919,1.79195,1.79155,1.79195,10110270.0
2009-03-20 20:50:00,1.79215,1.7924,1.79212,1.79212,5351404.0
2009-03-20 20:51:00,1.79212,1.79212,1.79179,1.79179,7922270.0
2009-03-20 20:52:00,1.79173,1.79173,1.79141,1.79145,8660043.0
2009-03-20 20:53:00,1.79128,1.79137,1.79112,1.79112,4120103.0
2009-03-20 20:54:00,1.79106,1.79106,1.79084,1.79084,5208975.0
2009-03-20 20:55:00,1.79075,1.79075,1.79048,1.79048,23809660.0
2009-03-20 20:56:00,1.7904,1.7904,1.78977,1.78977,4526496.0
2009-03-20 20:57:00,1.78988,1.78988,1.78958,1.78958,1709914.0
2009-03-20 20:58:00,1.78948,1.78948,1.78928,1.78928,7041390.0
2009-03-20 20:59:00,1.78921,1.78921,1.78855,1.78898,6900931.0
2009-03-20 21:00:00,1.78885,1.78908,1.78885,1.78894,4489827.0
2009-03-20 21:01:00,1.78875,1.78887,1.78847,1.78887,4315490.0
2009-03-20 21:02:00,1.78882,1.78928,1.78882,1.78928,2787468.0
2009-03-20 21:03:00,1.78932,1.78974,1.78932,1.78957,10328996.0
2009-03-20 21:04:00,1.78936,1.78936,1.78882,1.78902,15425139.0
2009-03-20 21:05:00,1.7891,1.78912,1.78885,1.78885,7161768.0
2009-03-20 21:06:00,1.78903,1.78927,1.78903,1.78927,4002750.0
2009-03-20 21:07:00,1.78943,1.78966,1.78943,1.78966,39106851.0
2009-03-20 21:08:00,1.78976,1.78995,1.78976,1.78995,12141920.0
2009-03-20 21:09:00,1.78993,1.79014,1.78981,1.78981,5902109.0
2009-03-20 21:10:00,1.78942,1.78942,1.78889,1.78889,13093710.0
2009-03-20 21:11:00,1.78867,1.78867,1.78826,1.78826,4609512.0
2009-03-20 21:12:00,1.78815,1.78828,1.78791,1.78794,15755694.0
2009-03-20 21:13:00,1.78809,1.78841,1.78809,1.78841,9525534.0
2009-03-20 21:14:00,1.7886,1.78877,1.7886,1.78877,7688074.0
2009-03-20 21:15:00,1.78879,1.78928,1.78879,1.78926,2610259.0
2009-03-20 21:16:00,1.78929,1.78934,1.78918,1.78918,18323771.0
2009-03-20 21:17:00,1.78904,1.78904,1.78872,1.78877,7284840.0
2009-03-20 21:18:00,1.78877,1.7889,1.78869,1.78869,12779997.0
2009-03-20 21:19:00,1.78855,1.78855,1.78757,1.78773,10734753.0
2009-03-20 21:20:00,1.78788,1.78815,1.78788,1.78809,28603207.0
2009-03-20 21:21:00,1.78795,1.78795,1.78749,1.78749,8121444.0
2009-03-20 21:22:00,1.78742,1.78742,1.78719,1.78719,8732799.0
2009-03-20 21:23:00,1.78728,1.78729,1.78719,1.78725,4562559.0
2009-03-20 21:24:00,1.78695,1.78744,1.78695,1.78744,2597439.0
2009-03-20 21:25:00,1.78737,1.78737,1.78687,1.78687,5897013.0
2009-03-20 21:26:00,1.78684,1.78696,1.78683,1.78689,29687397.0
2009-03-20 21:27:00,1.78679,1.78682,1.78666,1.78668,3797649.0
2009-03-20 21:28:00,1.78667,1.78674,1.7863,1.78663,7799374.0
2009-03-20 21:29:00,1.7866,1.7866,1.78634,1.78634,6867256.0
2009-03-20 21:30:00,1.78643,1.78715,1.78643,1.78715,8445690.0
2009-03-20 21:31:00,1.78711,1.78754,1.78711,1.78754,25157684.0
2009-03-20 21:32:00,1.78761,1.78772,1.78761,1.78763,2550985.0
2009-03-20 21:33:00,1.78748,1.78751,1.78731,1.78731,3460784.0
2009-03-20 21:34:00,1.78738,1.78738,1.7872,1.78731,8436109.0
2009-03-20 21:35:00,1.78736,1.78743,1.78719,1.78743,7411490.0
2009-03-20 21:36:00,1.78741,1.78741,1.78728,1.78728,13898481.0
2009-03-20 21:37:00,1.78722,1.78727,1.78713,1.78713,12516430.0
2009-03-20 21:38:00,1.78728,1.7874,1.78726,1.78726,5480229.0
2009-03-20 21:39:00,1.78722,1.78733,1.78722,1.78733,11577602.0
2009-03-20 21:40:00,1.78726,1.78747,1.78721,1.78747,15752940.0
2009-03-20 21:41:00,1.78765,1.78783,1.78765,1.78776,6722393.0
2009-03-20 21:42:00,1.78765,1.78765,1.78721,1.78721,16607764.0
2009-03-20 21:43:00,1.78732,1.78782,1.78732,1.78782,5598392.0
2009-03-20 21:44:00,1.78795,1.78816,1.78795,1.78815,1980012.0
2009-03-20 21:45:00,1.78819,1.78845,1.78813,1.78845,6059593.0
2009-03-20 21:46:00,1.78839,1.78857,1.78839,1.78855,3859614.0
2009-03-20 21:47:00,1.78837,1.78844,1.78822,1.78844,11593356.0
2009-03-20 21:48:00,1.78872,1.78916,1.78872,1.78911,24714035.0
2009-03-20 21:49:00,1.7892,1.78941,1.789,1.78941,4846243.0
2009-03-20 21:50:00,1.78957,1.78962,1.78945,1.78952,2579353.0
2009-03-20 21:51:00,1.78979,1.78993,1.78979,1.78986,4028049.0
2009-03-20 21:52:00,1.78974,1.78974,1.7887,1.7887,23491594.0
2009-03-20 21:53:00,1.78865,1.78887,1.78865,1.78867,9551360.0
2009-03-20 21:54:00,1.78885,1.78908,1.78885,1.78891,2222846.0
2009-03-20 21:55:00,1.78902,1.78939,1.78902,1.78931,17076220.0
2009-03-20 21:56:00,1.7893,1.78974,1.7893,1.78974,2435935.0
2009-03-20 21:57:00,1.78912,1.78987,1.78912,1.78969,15031654.0
2009-03-20 21:58:00,1.78965,1.78965,1.78922,1.78922,5783947.0
2009-03-20 21:59:00,1.78929,1.78931,1.78916,1.78924,8629182.0
2009-03-20 22:00:00,1.78928,1.78928,1.78906,1.78907,6167561.0
2009-03-20 22:01:00,1.78895,1.78895,1.7883,1.7889,8603294.0
2009-03-20 22:02:00,1.78895,1.789,1.78877,1.78879,3703959.0
2009-03-20 22:03:00,1.78873,1.78879,1.78871,1.78875,10299799.0
2009-03-20 22:04:00,1.78874,1.78882,1.78872,1.7888,3291294.0
2009-03-20 22:05:00,1.78881,1.78881,1.78862,1.78865,5401607.0
2009-03-20 22:06:00,1.78877,1.78916,1.78877,1.78916,2859483.0
2009-03-20 22:07:00,1.78916,1.78944,1.78916,1.78944,4638621.0
2009-03-20 22:08:00,1.78946,1.78973,1.78946,1.78973,25865264.0
2009-03-20 22:09:00,1.78978,1.79014,1.78978,1.79013,6393212.0
2009-03-20 22:10:00,1.79024,1.79041,1.79024,1.79041,14529272.0
2009-03-20 22:11:00,1.79052,1.79073,1.79052,1.79073,6419574.0
2009-03-20 22:12:00,1.79078,1.79104,1.79078,1.79104,6730442.0
2009-03-20 22:13:00,1.79093,1.79136,1.79093,1.79136,6237885.0
2009-03-20 22:14:00,1.79129,1.79129,1.79105,1.79106,1474504.0
2009-03-20 22:15:00,1.79096,1.79096,1.79059,1.79059,3232545.0
2009-03-20 22:16:00,1.79055,1.79075,1.78996,1.79075,51149122.0
2009-03-20 22:17:00,1.79075,1.7909,1.79051,1.79051,3659009.0
2009-03-20 22:18:00,1.79053,1.79079,1.79047,1.79079,3703067.0
2009-03-20 22:19:00,1.79039,1.79065,1.78997,1.78997,13149589.0
2009-03-20 22:20:00,1.79033,1.79067,1.789,1.79067,782414.0
2009-03-20 22:21:00,1.79072,1.79092,1.79065,1.79092,7227047.0
2009-03-20 22:22:00,1.79113,1.79141,1.79094,1.79094,51601878.0
2009-03-20 22:23:00,1.79121,1.79121,1.79054,1.79054,7630382.0
2009-03-20 22:24:00,1.79059,1.79059,1.79027,1.79032,32209283.0
2009-03-20 22:25:00,1.79029,1.79029,1.78992,1.79005,2727051.0
2009-03-20 22:26:00,1.79004,1.79042,1.79004,1.79031,15322659.0
2009-03-20 22:27:00,1.79036,1.79078,1.79036,1.79078,63623098.0
2009-03-20 22:28:00,1.79076,1.7911,1.79076,1.7911,6414462.0
2009-03-20 22:29:00,1.79113,1.79148,1.79108,1.79115,10856718.0
2009-03-20 22:30:00,1.79117,1.79117,1.7905,1.7905,3286571.0
2009-03-20 22:31:00,1.79072,1.79078,1.7906,1.7906,1901503.0
2009-03-20 22:32:00,1.79062,1.7914,1.79062,1.7914,5956419.0
2009-03-20 22:33:00,1.79153,1.79165,1.79136,1.79136,4802672.0
2009-03-20 22:34:00,1.79144,1.79144,1.79082,1.79118,5539237.0
2009-03-20 22:35:00,1.79109,1.79109,1.79089,1.7909,5826832.0
2009-03-20 22:36:00,1.79072,1.79072,1.79021,1.79021,1988593.0
2009-03-20 22:37:00,1.79023,1.79023,1.78957,1.78957,5387212.0
2009-03-20 22:38:00,1.78938,1.78938,1.78913,1.78913,13768212.0
2009-03-20 22:39:00,1.78905,1.78905,1.78845,1.78859,2284104.0
2009-03-20 22:40:00,1.78876,1.78929,1.78876,1.78923,2608304.0
2009-03-20 22:41:00,1.78917,1.78921,1.78854,1.78921,11249268.0
2009-03-20 22:42:00,1.7895,1.78962,1.7895,1.78957,3916284.0
2009-03-20 22:43:00,1.78981,1.79025,1.78981,1.79025,8227385.0
2009-03-20 22:44:00,1.79069,1.79097,1.79069,1.79079,14837786.0
2009-03-20 22:45:00,1.79095,1.79167,1.79089,1.79167,4959468.0
2009-03-20 22:46:00,1.79178,1.79178,1.7913,1.7913,1973769.0
2009-03-20 22:47:00,1.79108,1.79108,1.79079,1.79083,18389583.0
2009-03-20 22:48:00,1.79109,1.79149,1.79109,1.79138,2228789.0
2009-03-20 22:49:00,1.79128,1.79128,1.79116,1.79118,5505050.0
2009-03-20 22:50:00,1.79116,1.79116,1.79068,1.79073,5348007.0
2009-03-20 22:51:00,1.79106,1.79183,1.79106,1.79183,18302864.0
2009-03-20 22:52:00,1.79186,1.79194,1.79185,1.79194,6414734.0
2009-03-20 22:53:00,1.79193,1.7923,1.79193,1.79206,6732118.0
2009-03-20 22:54:00,1.79199,1.79199,1.79175,1.79179,18830076.0
2009-03-20 22:55:00,1.79175,1.7922,1.79175,1.7922,22435973.0
2009-03-20 22:56:00,1.79229,1.79286,1.7921,1.79286,40990598.0
2009-03-20 22:57:00,1.79291,1.79355,1.79291,1.79335,16924010.0
2009-03-20 22:58:00,1.7934,1.7941,1.7934,1.7941,1876062.0
2009-03-20 22:59:00,1.79415,1.79415,1.79333,1.79336,8167304.0
2009-03-22 23:00:00,1.78955,1.7903,1.78955,1.79001,10442203.0
2009-03-22 23:01:00,1.78992,1.78992,1.78886,1.78886,6347320.0
2009-03-22 23:02:00,1.78878,1.78909,1.78878,1.78909,13353444.0
2009-03-22 23:03:00,1.78933,1.78933,1.78898,1.78914,4369739.0
2009-03-22 23:04:00,1.78903,1.78903,1.78847,1.78847,6812294.0
2009-03-22 23:05:00,1.78805,1.79033,1.78805,1.79033,15338400.0
2009-03-22 23:06:00,1.79056,1.79206,1.79056,1.79206,10209757.0
2009-03-22 23:07:00,1.79204,1.79204,1.791,1.791,1875699.0
2009-03-22 23:08:00,1.79102,1.79102,1.79071,1.79085,8344938.0
2009-03-22 23:09:00,1.79094,1.79148,1.79094,1.79143,8380418.0
2009-03-22 23:10:00,1.79114,1.79114,1.79061,1.79072,13355715.0
2009-03-22 23:11:00,1.79053,1.79103,1.79053,1.79103,10261713.0
2009-03-22 23:12:00,1.79138,1.79175,1.79138,1.79175,7355512.0
2009-03-22 23:13:00,1.79185,1.79193,1.79185,1.79193,1543274.0
2009-03-22 23:14:00,1.79194,1.79197,1.79126,1.79138,6439450.0
2009-03-22 23:15:00,1.79128,1.79174,1.79128,1.79166,14167922.0
2009-03-22 23:16:00,1.79183,1.79213,1.79183,1.79213,8940560.0
2009-03-22 23:17:00,1.79218,1.79255,1.79196,1.79255,15637701.0
2009-03-22 23:18:00,1.79256,1.79288,1.79256,1.79281,2833220.0
2009-03-22 23:19:00,1.79284,1.79299,1.79284,1.79299,15501326.0
2009-03-22 23:20:00,1.79303,1.79315,1.79297,1.79302,5371929.0
2009-03-22 23:21:00,1.79313,1.79313,1.79226,1.7924,5014632.0
2009-03-22 23:22:00,1.79244,1.79262,1.79244,1.79262,21490295.0
2009-03-22 23:23:00,1.79259,1.79331,1.79259,1.79331,6336986.0
2009-03-22 23:24:00,1.79324,1.79324,1.7929,1.79314,5038858.0
2009-03-22 23:25:00,1.7931,1.7932,1.79277,1.7932,9126696.0
2009-03-22 23:26:00,1.79312,1.79312,1.79285,1.79294,4027479.0
2009-03-22 23:27:00,1.79311,1.79319,1.79288,1.79304,6787956.0
2009-03-22 23:28:00,1.79316,1.79318,1.79291,1.79298,2619215.0
2009-03-22 23:29:00,1.79287,1.79287,1.7927,1.79284,18449836.0
2009-03-22 23:30:00,1.79273,1.7928,1.79262,1.79278,3452395.0
2009-03-22 23:31:00,1.79275,1.79275,1.79246,1.79269,7244997.0
2009-03-22 23:32:00,1.79268,1.79268,1.79226,1.79226,3084356.0
2009-03-22 23:33:00,1.79223,1.7924,1.79186,1.7924,22122285.0
2009-03-22 23:34:00,1.79245,1.7926,1.79245,1.79249,3959867.0
2009-03-22 23:35:00,1.79251,1.79251,1.79227,1.7923,3490889.0
2009-03-22 23:36:00,1.79232,1.79271,1.79211,1.79271,15564761.0
2009-03-22 23:37:00,1.79273,1.79273,1.7925,1.79256,3259008.0
2009-03-22 23:38:00,1.79247,1.79264,1.79243,1.79264,14307483.0
2009-03-22 23:39:00,1.79284,1.79351,1.79284,1.79351,17143600.0
2009-03-22 23:40:00,1.7935,1.7935,1.79244,1.79244,12179704.0
2009-03-22 23:41:00,1.79239,1.79273,1.79238,1.79273,14993458.0
2009-03-22 23:42:00,1.79289,1.7929,1.79262,1.79265,22565050.0
2009-03-22 23:43:00,1.79234,1.79234,1.79144,1.79156,4781676.0
2009-03-22 23:44:00,1.79138,1.79138,1.7901,1.79058,7602141.0
2009-03-22 23:45:00,1.79051,1.79067,1.79051,1.79067,7145390.0
2009-03-22 23:46:00,1.7909,1.7914,1.79085,1.79123,4305404.0
2009-03-22 23:47:00,1.79105,1.7913,1.79101,1.7913,1808930.0
2009-03-22 23:48:00,1.79129,1.79132,1.79117,1.79117,16005556.0
2009-03-22 23:49:00,1.79105,1.79105,1.79032,1.79056,40835873.0
2009-03-22 23:50:00,1.79045,1.79045,1.79007,1.79037,10018277.0
2009-03-22 23:51:00,1.79054,1.79076,1.79054,1.79076,6727717.0
2009-03-22 23:52:00,1.79074,1.79145,1.79074,1.79133,9316211.0
2009-03-22 23:53:00,1.7915,1.79182,1.7915,1.79172,15719115.0
2009-03-22 23:54:00,1.79155,1.79155,1.79042,1.79116,4958915.0
2009-03-22 23:55:00,1.79106,1.79132,1.79077,1.79077,9797151.0
2009-03-22 23:56:00,1.79085,1.79099,1.79074,1.79099,13557693.0
2009-03-22 23:57:00,1.79091,1.79104,1.79091,1.79104,6128342.0
2009-03-22 23:58:00,1.79125,1.79185,1.79125,1.79185,14312800.0
2009-03-22 23:59:00,1.79193,1.79237,1.79193,1.79228,5392072.0
2009-03-23 00:00:00,1.79238,1.79238,1.79203,1.79203,35349987.0
2009-03-23 00:01:00,1.79181,1.79188,1.79151,1.79188,1456663.0
2009-03-23 00:02:00,1.79222,1.7925,1.79217,1.7925,20197156.0
2009-03-23 00:03:00,1.7925,1.7925,1.79214,1.79219,9838720.0
2009-03-23 00:04:00,1.79217,1.79217,1.79157,1.79171,3216830.0
2009-03-23 00:05:00,1.79139,1.79142,1.79127,1.79127,3033704.0
2009-03-23 00:06:00,1.79136,1.79138,1.79096,1.79096,13056022.0
2009-03-23 00:07:00,1.79103,1.79103,1.79077,1.79097,6208818.0
2009-03-23 00:08:00,1.79111,1.79132,1.79111,1.79128,11494529.0
2009-03-23 00:09:00,1.79135,1.79145,1.79134,1.79137,12157549.0
2009-03-23 00:10:00,1.79136,1.79151,1.79136,1.79151,2383614.0
2009-03-23 00:11:00,1.79165,1.79179,1.79155,1.79166,15564044.0
2009-03-23 00:12:00,1.79182,1.79208,1.79152,1.79179,7050525.0
2009-03-23 00:13:00,1.7919,1.7919,1.7916,1.7916,3790535.0
2009-03-23 00:14:00,1.79163,1.79169,1.79117,1.79117,3317941.0
2009-03-23 00:15:00,1.79083,1.79083,1.79068,1.79068,10110622.0
2009-03-23 00:16:00,1.79074,1.79075,1.79052,1.79055,9145107.0
2009-03-23 00:17:00,1.79037,1.7905,1.79007,1.79007,3595573.0
2009-03-23 00:18:00,1.78988,1.79,1.78968,1.78977,2175809.0
2009-03-23 00:19:00,1.78968,1.79205,1.78968,1.79205,4573851.0
2009-03-23 00:20:00,1.79211,1.79214,1.79187,1.79187,21067918.0
2009-03-23 00:21:00,1.79162,1.79169,1.79154,1.79169,3438546.0
2009-03-23 00:22:00,1.79175,1.79198,1.79163,1.79198,2194766.0
2009-03-23 00:23:00,1.79196,1.79211,1.79191,1.79191,3320465.0
2009-03-23 00:24:00,1.79185,1.792,1.79177,1.792,4865596.0
2009-03-23 00:25:00,1.79211,1.79213,1.79191,1.79196,1166883.0
2009-03-23 00:26:00,1.79221,1.79251,1.79221,1.79251,19959322.0
2009-03-23 00:27:00,1.79253,1.79312,1.79253,1.79312,3591232.0
2009-03-23 00:28:00,1.79305,1.79305,1.79256,1.79256,6442080.0
2009-03-23 00:29:00,1.79257,1.79257,1.79233,1.79233,5065622.0
2009-03-23 00:30:00,1.79222,1.79222,1.79174,1.79174,1926743.0
2009-03-23 00:31:00,1.79174,1.79198,1.79154,1.79198,14968784.0
2009-03-23 00:32:00,1.79209,1.79228,1.79203,1.79227,12629595.0
2009-03-23 00:33:00,1.79203,1.79206,1.79173,1.79191,9850870.0
2009-03-23 00:34:00,1.79206,1.79231,1.79202,1.79202,8664843.0
2009-03-23 00:35:00,1.79198,1.79198,1.79173,1.79173,7068420.0
2009-03-23 00:36:00,1.79164,1.79193,1.79149,1.79193,8932917.0
2009-03-23 00:37:00,1.79218,1.79218,1.79179,1.79185,11107440.0
2009-03-23 00:38:00,1.79182,1.79182,1.79171,1.79171,14584591.0
2009-03-23 00:39:00,1.79168,1.79168,1.79107,1.79107,7333988.0
2009-03-23 00:40:00,1.79111,1.79128,1.79101,1.79128,6112878.0
2009-03-23 00:41:00,1.79147,1.79186,1.79147,1.79186,4905907.0
2009-03-23 00:42:00,1.79212,1.79253,1.79212,1.79253,12847014.0
2009-03-23 00:43:00,1.79265,1.79305,1.79265,1.79297,4004157.0
2009-03-23 00:44:00,1.79277,1.79277,1.79222,1.79255,5038773.0
2009-03-23 00:45:00,1.79245,1.79254,1.79228,1.79254,2381045.0
2009-03-23 00:46:00,1.79239,1.79239,1.79174,1.79174,2475554.0
2009-03-23 00:47:00,1.79208,1.79208,1.79145,1.79145,2037500.0
2009-03-23 00:48:00,1.79143,1.7916,1.79142,1.79156,2287430.0
2009-03-23 00:49:00,1.79148,1.79158,1.79145,1.79156,2102863.0
2009-03-23 00:50:00,1.79163,1.79169,1.79163,1.79166,1315819.0
2009-03-23 00:51:00,1.79166,1.79174,1.79135,1.79154,6036121.0
2009-03-23 00:52:00,1.79143,1.79166,1.79143,1.79157,727779.0
2009-03-23 00:53:00,1.79182,1.79199,1.79181,1.79181,2430763.0
2009-03-23 00:54:00,1.79184,1.79202,1.79184,1.79202,3813006.0
2009-03-23 00:55:00,1.79199,1.79215,1.79199,1.79213,4980427.0
2009-03-23 00:56:00,1.79214,1.79218,1.79197,1.79197,3697053.0
2009-03-23 00:57:00,1.79181,1.79185,1.79179,1.79185,13968360.0
2009-03-23 00:58:00,1.79203,1.79221,1.79203,1.79213,6499160.0
2009-03-23 00:59:00,1.79197,1.79197,1.79148,1.79148,7006997.0
2009-03-23 01:00:00,1.79151,1.79153,1.79138,1.79149,4354600.0
2009-03-23 01:01:00,1.79158,1.79229,1.79158,1.79229,1311971.0
2009-03-23 01:02:00,1.79221,1.79264,1.79221,1.79264,16225935.0
2009-03-23 01:03:00,1.79295,1.79295,1.79173,1.79173,4923971.0
2009-03-23 01:04:00,1.7917,1.7917,1.79139,1.79141,7019006.0
2009-03-23 01:05:00,1.7915,1.7919,1.7915,1.79161,6175944.0
2009-03-23 01:06:00,1.79153,1.79187,1.79153,1.79187,3529377.0
2009-03-23 01:07:00,1.79187,1.79192,1.7915,1.79151,12539028.0
2009-03-23 01:08:00,1.79141,1.79141,1.79038,1.79038,7383703.0
2009-03-23 01:09:00,1.7904,1.79087,1.7904,1.79087,8249112.0
2009-03-23 01:10:00,1.79104,1.79118,1.79104,1.79106,2268763.0
2009-03-23 01:11:00,1.79116,1.79207,1.79116,1.79207,9056355.0
2009-03-23 01:12:00,1.79211,1.7924,1.79211,1.7923,1794662.0
2009-03-23 01:13:00,1.79241,1.79253,1.79234,1.79249,2676616.0
2009-03-23 01:14:00,1.79243,1.79259,1.79228,1.79258,1796957.0
2009-03-23 01:15:00,1.79259,1.79292,1.79239,1.79239,17834387.0
2009-03-23 01:16:00,1.79247,1.79297,1.79247,1.79279,5069647.0
2009-03-23 01:17:00,1.79273,1.79279,1.79234,1.79279,3536743.0
2009-03-23 01:18:00,1.7929,1.79314,1.79262,1.79262,5018813.0
2009-03-23 01:19:00,1.79259,1.79259,1.79192,1.79211,1841544.0
2009-03-23 01:20:00,1.79217,1.79263,1.79171,1.79263,2311233.0
2009-03-23 01:21:00,1.79259,1.79314,1.79259,1.79264,8081571.0
2009-03-23 01:22:00,1.79227,1.79227,1.79186,1.79186,7847955.0
2009-03-23 01:23:00,1.79184,1.79184,1.79148,1.79169,5754660.0
2009-03-23 01:24:00,1.79173,1.79178,1.79161,1.79172,8746318.0
2009-03-23 01:25:00,1.79175,1.79175,1.79148,1.79173,5768561.0
2009-03-23 01:26:00,1.79178,1.79188,1.79175,1.79176,2704622.0
2009-03-23 01:27:00,1.79167,1.792,1.79167,1.792,5542687.0
2009-03-23 01:28:00,1.79203,1.79209,1.79191,1.79191,5781816.0
2009-03-23 01:29:00,1.79192,1.7921,1.79176,1.79186,42143251.0
2009-03-23 01:30:00,1.79204,1.79213,1.79202,1.79202,9129950.0
2009-03-23 01:31:00,1.79198,1.79201,1.79183,1.79201,15493868.0
2009-03-23 01:32:00,1.79194,1.79194,1.79139,1.79166,5399367.0
2009-03-23 01:33:00,1.79177,1.79184,1.79167,1.79171,6477540.0
2009-03-23 01:34:00,1.79191,1.79202,1.79186,1.79198,7316719.0
2009-03-23 01:35:00,1.79205,1.79214,1.79205,1.79213,10689799.0
2009-03-23 01:36:00,1.79205,1.79206,1.7919,1.79206,6875443.0
2009-03-23 01:37:00,1.79224,1.79267,1.79224,1.79267,31644305.0
2009-03-23 01:38:00,1.79271,1.79271,1.79234,1.7925,7887869.0
2009-03-23 01:39:00,1.79227,1.79227,1.79174,1.79183,3713802.0
2009-03-23 01:40:00,1.79184,1.79209,1.79184,1.79204,5295240.0
2009-03-23 01:41:00,1.79201,1.79214,1.79195,1.79195,2587986.0
2009-03-23 01:42:00,1.79194,1.79272,1.79194,1.79262,26745008.0
2009-03-23 01:43:00,1.79253,1.79253,1.79221,1.79221,10531240.0
2009-03-23 01:44:00,1.79207,1.79207,1.79169,1.79169,7752846.0
2009-03-23 01:45:00,1.79165,1.79177,1.79164,1.7917,10923901.0
2009-03-23 01:46:00,1.79153,1.79153,1.79111,1.79111,9979580.0
2009-03-23 01:47:00,1.79101,1.79111,1.79056,1.79072,8118613.0
2009-03-23 01:48:00,1.79063,1.79063,1.79043,1.79046,7638494.0
2009-03-23 01:49:00,1.79066,1.79099,1.79066,1.79099,3297155.0
2009-03-23 01:50:00,1.79112,1.79131,1.79101,1.79131,3787351.0
2009-03-23 01:51:00,1.79121,1.79121,1.79096,1.79118,4070962.0
2009-03-23 01:52:00,1.79136,1.79142,1.79128,1.79129,2917005.0
2009-03-23 01:53:00,1.79115,1.79115,1.79063,1.79097,4014451.0
2009-03-23 01:54:00,1.79093,1.79138,1.79093,1.79138,11200703.0
2009-03-23 01:55:00,1.79147,1.79149,1.79106,1.79106,14033895.0
2009-03-23 01:56:00,1.79108,1.79124,1.79104,1.79116,5409530.0
2009-03-23 01:57:00,1.79124,1.79142,1.79121,1.79139,2980257.0
2009-03-23 01:58:00,1.79164,1.79164,1.79133,1.79135,3892167.0
2009-03-23 01:59:00,1.7911,1.7913,1.7911,1.79122,23753885.0
2009-03-23 02:00:00,1.79166,1.79183,1.79154,1.79157,22297834.0
2009-03-23 02:01:00,1.79151,1.79151,1.79083,1.79101,3539300.0
2009-03-23 02:02:00,1.79078,1.79088,1.79054,1.79054,2732675.0
2009-03-23 02:03:00,1.79029,1.79029,1.78992,1.78993,5936709.0
2009-03-23 02:04:00,1.78983,1.78997,1.7895,1.78997,12822197.0
2009-03-23 02:05:00,1.79002,1.79022,1.78997,1.78999,10476760.0
2009-03-23 02:06:00,1.79016,1.79057,1.78995,1.79057,3714334.0
2009-03-23 02:07:00,1.79061,1.79061,1.79046,1.79047,3233572.0
2009-03-23 02:08:00,1.79055,1.7907,1.79055,1.7907,4423034.0
2009-03-23 02:09:00,1.79064,1.79064,1.79049,1.79059,3698586.0
2009-03-23 02:10:00,1.79056,1.79056,1.79017,1.79045,3508358.0
2009-03-23 02:11:00,1.79018,1.79018,1.7898,1.79012,7225213.0
2009-03-23 02:12:00,1.79034,1.79059,1.79013,1.79055,7960204.0
2009-03-23 02:13:00,1.79062,1.79085,1.79057,1.79077,9427148.0
2009-03-23 02:14:00,1.79069,1.79069,1.79045,1.7906,11748659.0
2009-03-23 02:15:00,1.79074,1.79078,1.79067,1.79067,8153167.0
2009-03-23 02:16:00,1.79064,1.79064,1.79053,1.79064,10560810.0
2009-03-23 02:17:00,1.79067,1.79093,1.79067,1.7908,28907272.0
2009-03-23 02:18:00,1.7908,1.79095,1.7908,1.79094,2545476.0
2009-03-23 02:19:00,1.79103,1.79127,1.79103,1.79127,4904817.0
2009-03-23 02:20:00,1.79135,1.79156,1.79124,1.79156,3377412.0
2009-03-23 02:21:00,1.7916,1.79214,1.7916,1.79214,7913191.0
2009-03-23 02:22:00,1.79215,1.79226,1.79214,1.79226,31179715.0
2009-03-23 02:23:00,1.79226,1.79226,1.79218,1.79223,7329898.0
2009-03-23 02:24:00,1.79224,1.79225,1.79219,1.79219,11867006.0
2009-03-23 02:25:00,1.7921,1.79218,1.79189,1.79218,7045466.0
2009-03-23 02:26:00,1.79204,1.79215,1.79198,1.79215,6180859.0
2009-03-23 02:27:00,1.79221,1.79231,1.79206,1.79225,5941858.0
2009-03-23 02:28:00,1.79238,1.79238,1.79224,1.79231,15354145.0
2009-03-23 02:29:00,1.79233,1.79234,1.79228,1.7923,8378407.0
2009-03-23 02:30:00,1.79212,1.79212,1.7916,1.7916,40804852.0
2009-03-23 02:31:00,1.79154,1.7917,1.79144,1.7917,5595487.0
2009-03-23 02:32:00,1.79176,1.7919,1.79176,1.7919,5952837.0
2009-03-23 02:33:00,1.79191,1.79194,1.79183,1.79194,2679171.0
2009-03-23 02:34:00,1.79199,1.79209,1.7919,1.79209,6087547.0
2009-03-23 02:35:00,1.79209,1.79221,1.79195,1.79215,9630387.0
2009-03-23 02:36:00,1.79205,1.79205,1.79113,1.79113,5715225.0
2009-03-23 02:37:00,1.79107,1.79133,1.79107,1.79124,7253195.0
2009-03-23 02:38:00,1.79138,1.79192,1.79138,1.79171,8093711.0
2009-03-23 02:39:00,1.79181,1.793,1.79181,1.793,2243046.0
2009-03-23 02:40:00,1.79301,1.79371,1.79301,1.79347,1930560.0
2009-03-23 02:41:00,1.79329,1.79329,1.79296,1.79302,4785291.0
2009-03-23 02:42:00,1.79304,1.79304,1.79259,1.7929,3765299.0
2009-03-23 02:43:00,1.79288,1.79317,1.79279,1.79317,4742420.0
2009-03-23 02:44:00,1.79326,1.79326,1.79282,1.79298,16756918.0
2009-03-23 02:45:00,1.79308,1.79317,1.79288,1.79288,1766918.0
2009-03-23 02:46:00,1.79288,1.79308,1.79288,1.79308,2521778.0
2009-03-23 02:47:00,1.79303,1.7932,1.79303,1.79307,1935572.0
2009-03-23 02:48:00,1.79298,1.79298,1.79269,1.79279,10048093.0
2009-03-23 02:49:00,1.7927,1.7928,1.79262,1.7928,2356666.0
2009-03-23 02:50:00,1.79294,1.79305,1.79294,1.79301,7984817.0
2009-03-23 02:51:00,1.79301,1.79327,1.79295,1.79303,7586255.0
2009-03-23 02:52:00,1.79303,1.79344,1.79303,1.79344,11618820.0
2009-03-23 02:53:00,1.79344,1.79362,1.79341,1.79356,3223470.0
2009-03-23 02:54:00,1.79372,1.79434,1.79372,1.79406,5748804.0
2009-03-23 02:55:00,1.79384,1.79384,1.79356,1.79366,7550567.0
2009-03-23 02:56:00,1.79368,1.7941,1.79368,1.7941,4992367.0
2009-03-23 02:57:00,1.79401,1.79401,1.79344,1.79344,16005066.0
2009-03-23 02:58:00,1.79345,1.79351,1.7928,1.7928,1230625.0
2009-03-23 02:59:00,1.79259,1.79319,1.7925,1.79319,4493911.0
2009-03-23 03:00:00,1.79337,1.79378,1.79337,1.79378,7240876.0
2009-03-23 03:01:00,1.79385,1.79442,1.79385,1.79442,5954338.0
2009-03-23 03:02:00,1.79437,1.79437,1.79394,1.79394,13076532.0
2009-03-23 03:03:00,1.79394,1.79399,1.79389,1.79399,3496031.0
2009-03-23 03:04:00,1.79402,1.79417,1.79402,1.79412,4704732.0
2009-03-23 03:05:00,1.79434,1.79467,1.79434,1.79467,3840271.0
2009-03-23 03:06:00,1.7947,1.79479,1.79455,1.79455,2306227.0
2009-03-23 03:07:00,1.7943,1.79448,1.79422,1.79425,692793.0
2009-03-23 03:08:00,1.79448,1.79454,1.79426,1.79435,6042164.0
2009-03-23 03:09:00,1.79444,1.79467,1.79414,1.79467,1454588.0
2009-03-23 03:10:00,1.7945,1.7945,1.79407,1.79436,2108134.0
2009-03-23 03:11:00,1.79456,1.79474,1.79456,1.79474,2440188.0
2009-03-23 03:12:00,1.79486,1.79533,1.79486,1.79533,2026154.0
2009-03-23 03:13:00,1.79523,1.7958,1.79523,1.7958,2497028.0
2009-03-23 03:14:00,1.79586,1.79635,1.79586,1.79635,2558888.0
2009-03-23 03:15:00,1.79644,1.79661,1.79597,1.79661,5112909.0
2009-03-23 03:16:00,1.79676,1.79676,1.79608,1.79616,4086708.0
2009-03-23 03:17:00,1.79595,1.79595,1.79517,1.79517,12117538.0
2009-03-23 03:18:00,1.79508,1.79517,1.79491,1.79491,4661193.0
2009-03-23 03:19:00,1.79489,1.79489,1.79444,1.79463,6174001.0
2009-03-23 03:20:00,1.79463,1.79502,1.79463,1.79502,7762477.0
2009-03-23 03:21:00,1.79513,1.79532,1.79511,1.79511,16019981.0
2009-03-23 03:22:00,1.79499,1.79499,1.79471,1.79478,10858774.0
2009-03-23 03:23:00,1.79484,1.79501,1.79475,1.79501,9430867.0
2009-03-23 03:24:00,1.79496,1.79496,1.7945,1.79461,6601068.0
2009-03-23 03:25:00,1.79476,1.79522,1.79476,1.79513,8057320.0
2009-03-23 03:26:00,1.7948,1.7948,1.79444,1.79464,10009020.0
2009-03-23 03:27:00,1.79495,1.79533,1.79495,1.79533,13322356.0
2009-03-23 03:28:00,1.7953,1.79539,1.79489,1.79539,13892143.0
2009-03-23 03:29:00,1.79558,1.79589,1.79556,1.79556,2051472.0
2009-03-23 03:30:00,1.79551,1.79551,1.79516,1.79516,4898582.0
2009-03-23 03:31:00,1.79505,1.79535,1.79505,1.79535,6017261.0
2009-03-23 03:32:00,1.79543,1.79583,1.79543,1.79581,3344102.0
2009-03-23 03:33:00,1.79597,1.79597,1.79578,1.79594,19428915.0
2009-03-23 03:34:00,1.79573,1.79586,1.7956,1.7956,1207081.0
2009-03-23 03:35:00,1.79547,1.79547,1.79468,1.79468,4462213.0
2009-03-23 03:36:00,1.79454,1.79454,1.79336,1.79336,3472563.0
2009-03-23 03:37:00,1.79333,1.79336,1.79314,1.79329,2206682.0
2009-03-23 03:38:00,1.79326,1.79328,1.79293,1.79293,3324838.0
2009-03-23 03:39:00,1.79295,1.79295,1.79252,1.79253,21782379.0
2009-03-23 03:40:00,1.79254,1.79271,1.7921,1.7921,4307243.0
2009-03-23 03:41:00,1.79225,1.79233,1.79191,1.79233,2361928.0
2009-03-23 03:42:00,1.79245,1.79245,1.79233,1.79238,3896374.0
2009-03-23 03:43:00,1.79249,1.79251,1.79232,1.79232,10003399.0
2009-03-23 03:44:00,1.79216,1.79219,1.79206,1.79211,10369858.0
2009-03-23 03:45:00,1.79236,1.79254,1.79229,1.79254,3384273.0
2009-03-23 03:46:00,1.7924,1.7924,1.79186,1.79199,4090794.0
2009-03-23 03:47:00,1.79194,1.79254,1.79172,1.79254,6974501.0
2009-03-23 03:48:00,1.79236,1.79236,1.79208,1.79214,16578660.0
2009-03-23 03:49:00,1.79189,1.79189,1.79164,1.79165,2454551.0
2009-03-23 03:50:00,1.79172,1.79192,1.79163,1.79192,11180384.0
2009-03-23 03:51:00,1.79199,1.7921,1.79193,1.79203,12740556.0
2009-03-23 03:52:00,1.79187,1.79192,1.79159,1.79192,5889598.0
2009-03-23 03:53:00,1.79179,1.79206,1.79179,1.79194,14128362.0
2009-03-23 03:54:00,1.7917,1.79174,1.79147,1.79174,3082409.0
2009-03-23 03:55:00,1.79178,1.79178,1.79145,1.79145,3183089.0
2009-03-23 03:56:00,1.79117,1.79117,1.79102,1.79105,10451156.0
2009-03-23 03:57:00,1.79103,1.7912,1.79103,1.79118,21479480.0
2009-03-23 03:58:00,1.79104,1.79104,1.79094,1.79094,1474954.0
2009-03-23 03:59:00,1.79093,1.79093,1.79065,1.79065,32303744.0
2009-03-23 04:00:00,1.79046,1.79057,1.79033,1.79033,5944952.0
2009-03-23 04:01:00,1.79031,1.79031,1.78997,1.78997,14977815.0
2009-03-23 04:02:00,1.78984,1.78984,1.78876,1.78922,6777650.0
2009-03-23 04:03:00,1.78908,1.78912,1.78874,1.78912,13542796.0
2009-03-23 04:04:00,1.78909,1.78943,1.78909,1.78926,9965566.0
2009-03-23 04:05:00,1.78937,1.7895,1.78904,1.7895,5150512.0
2009-03-23 04:06:00,1.78963,1.78993,1.78963,1.78963,14417239.0
2009-03-23 04:07:00,1.78941,1.78947,1.78897,1.78897,1589915.0
2009-03-23 04:08:00,1.7888,1.7888,1.78854,1.78856,6144035.0
2009-03-23 04:09:00,1.78855,1.78922,1.78855,1.78922,9518552.0
2009-03-23 04:10:00,1.78923,1.79001,1.78923,1.79001,44493215.0
2009-03-23 04:11:00,1.79006,1.79017,1.79002,1.79008,17600130.0
2009-03-23 04:12:00,1.79011,1.79011,1.7899,1.79,1667832.0
2009-03-23 04:13:00,1.79004,1.79052,1.79004,1.79052,3935469.0
2009-03-23 04:14:00,1.79032,1.79032,1.78974,1.79011,7551670.0
2009-03-23 04:15:00,1.7902,1.79027,1.78967,1.78976,6971245.0
2009-03-23 04:16:00,1.78965,1.78984,1.78965,1.78982,5263836.0
2009-03-23 04:17:00,1.79019,1.79037,1.79019,1.79025,21283765.0
2009-03-23 04:18:00,1.7902,1.79023,1.78999,1.78999,15561452.0
2009-03-23 04:19:00,1.78987,1.78987,1.78941,1.7898,13486550.0
2009-03-23 04:20:00,1.78959,1.78959,1.78917,1.78937,18443900.0
2009-03-23 04:21:00,1.78965,1.7898,1.78964,1.78964,14775879.0
2009-03-23 04:22:00,1.78967,1.78977,1.78951,1.78969,3193848.0
2009-03-23 04:23:00,1.78978,1.79,1.78978,1.78993,16358130.0
2009-03-23 04:24:00,1.78995,1.79023,1.78995,1.79023,3457695.0
2009-03-23 04:25:00,1.79019,1.79055,1.79019,1.79043,3608079.0
2009-03-23 04:26:00,1.79056,1.79072,1.79022,1.79057,22955572.0
2009-03-23 04:27:00,1.79054,1.79073,1.79036,1.79073,3377895.0
2009-03-23 04:28:00,1.79052,1.79056,1.79016,1.79046,7440688.0
2009-03-23 04:29:00,1.79048,1.79066,1.79032,1.79066,3422622.0
2009-03-23 04:30:00,1.79082,1.79094,1.79077,1.79092,18538822.0
2009-03-23 04:31:00,1.7908,1.79084,1.79051,1.79051,2908622.0
2009-03-23 04:32:00,1.7906,1.79102,1.79058,1.79102,6224627.0
2009-03-23 04:33:00,1.79104,1.7913,1.7909,1.7913,4334815.0
2009-03-23 04:34:00,1.79142,1.79165,1.79125,1.79125,9696871.0
2009-03-23 04:35:00,1.79132,1.79154,1.79122,1.79149,4672965.0
2009-03-23 04:36:00,1.79138,1.79138,1.79072,1.79072,6345867.0
2009-03-23 04:37:00,1.79081,1.79089,1.79078,1.79082,19757557.0
2009-03-23 04:38:00,1.79074,1.79074,1.79036,1.79036,5057111.0
2009-03-23 04:39:00,1.79013,1.79038,1.79013,1.79036,4909908.0
2009-03-23 04:40:00,1.79033,1.79033,1.78996,1.78996,14310678.0
2009-03-23 04:41:00,1.78988,1.78988,1.78935,1.78935,2742180.0
2009-03-23 04:42:00,1.78954,1.78991,1.78946,1.78987,17180512.0
2009-03-23 04:43:00,1.78985,1.79006,1.7895,1.79006,8294424.0
2009-03-23 04:44:00,1.79002,1.79014,1.78944,1.78944,14905757.0
2009-03-23 04:45:00,1.78948,1.78948,1.78911,1.78911,6231325.0
2009-03-23 04:46:00,1.78922,1.78936,1.78922,1.78936,1560281.0
2009-03-23 04:47:00,1.7894,1.78964,1.7894,1.7895,7825846.0
2009-03-23 04:48:00,1.78953,1.78986,1.78953,1.78977,9818881.0
2009-03-23 04:49:00,1.78993,1.79034,1.78972,1.79029,13440390.0
2009-03-23 04:50:00,1.79026,1.79026,1.78962,1.78962,7678594.0
2009-03-23 04:51:00,1.78969,1.78984,1.78966,1.78974,7831210.0
2009-03-23 04:52:00,1.78955,1.78955,1.78932,1.78932,1771866.0
2009-03-23 04:53:00,1.78936,1.7894,1.78883,1.78912,10748243.0
2009-03-23 04:54:00,1.78902,1.78902,1.78796,1.78808,14620520.0
2009-03-23 04:55:00,1.78824,1.78824,1.78789,1.78805,7044044.0
2009-03-23 04:56:00,1.78809,1.78835,1.78809,1.78817,4427743.0
2009-03-23 04:57:00,1.78801,1.78824,1.78788,1.78788,14622693.0
2009-03-23 04:58:00,1.78792,1.78809,1.78788,1.78798,6386277.0
2009-03-23 04:59:00,1.78789,1.78789,1.78728,1.78728,9531906.0
2009-03-23 05:00:00,1.78731,1.78792,1.78731,1.78792,2721785.0
2009-03-23 05:01:00,1.78805,1.78818,1.78804,1.78818,1838374.0
2009-03-23 05:02:00,1.78815,1.78816,1.78775,1.78797,17173018.0
2009-03-23 05:03:00,1.78791,1.78795,1.78776,1.7879,37264179.0
2009-03-23 05:04:00,1.7881,1.7882,1.78798,1.78798,20540121.0
2009-03-23 05:05:00,1.78801,1.78801,1.78774,1.78787,19791966.0
2009-03-23 05:06:00,1.78779,1.78786,1.78772,1.7878,7055250.0
2009-03-23 05:07:00,1.78777,1.78813,1.78777,1.78802,2263116.0
2009-03-23 05:08:00,1.78814,1.78814,1.78773,1.78776,19831904.0
2009-03-23 05:09:00,1.78762,1.78803,1.78738,1.78803,5468869.0
2009-03-23 05:10:00,1.78808,1.78824,1.78808,1.78824,5555606.0
2009-03-23 05:11:00,1.78822,1.78822,1.78802,1.78805,2188951.0
2009-03-23 05:12:00,1.78801,1.78802,1.78795,1.78795,17132089.0
2009-03-23 05:13:00,1.78779,1.78813,1.78773,1.78813,1902795.0
2009-03-23 05:14:00,1.78833,1.78862,1.78833,1.7884,5007032.0
2009-03-23 05:15:00,1.78834,1.78848,1.78826,1.78848,13588961.0
2009-03-23 05:16:00,1.78834,1.7887,1.78821,1.7887,7682683.0
2009-03-23 05:17:00,1.78877,1.78892,1.78877,1.78892,3782388.0
2009-03-23 05:18:00,1.78867,1.78867,1.78797,1.78846,10350816.0
2009-03-23 05:19:00,1.78847,1.78858,1.78847,1.78852,2452337.0
2009-03-23 05:20:00,1.78854,1.7887,1.78826,1.7887,2197734.0
2009-03-23 05:21:00,1.78884,1.78911,1.78884,1.78896,15196701.0
2009-03-23 05:22:00,1.78907,1.78916,1.78907,1.78916,5600012.0
2009-03-23 05:23:00,1.7891,1.78928,1.7891,1.78919,2072532.0
2009-03-23 05:24:00,1.7891,1.78919,1.78903,1.78917,6002093.0
2009-03-23 05:25:00,1.78924,1.78933,1.78882,1.78933,5835694.0
2009-03-23 05:26:00,1.78917,1.7892,1.78901,1.78901,4894194.0
2009-03-23 05:27:00,1.78909,1.78961,1.78909,1.78961,5980941.0
2009-03-23 05:28:00,1.78972,1.78977,1.78966,1.78967,1752052.0
2009-03-23 05:29:00,1.78936,1.78948,1.78927,1.78948,3104052.0
2009-03-23 05:30:00,1.78961,1.79011,1.78961,1.79011,10431127.0
2009-03-23 05:31:00,1.79028,1.79048,1.79026,1.79036,6580960.0
2009-03-23 05:32:00,1.79057,1.79073,1.79039,1.79039,58108595.0
2009-03-23 05:33:00,1.79041,1.79087,1.79041,1.79087,16103688.0
2009-03-23 05:34:00,1.791,1.79106,1.79085,1.79085,2771955.0
2009-03-23 05:35:00,1.79086,1.79095,1.79081,1.79095,30967487.0
2009-03-23 05:36:00,1.79091,1.79102,1.79079,1.79079,8132999.0
2009-03-23 05:37:00,1.79023,1.79082,1.78992,1.79082,51700110.0
2009-03-23 05:38:00,1.79086,1.79098,1.79071,1.79097,6925777.0
2009-03-23 05:39:00,1.79109,1.79124,1.78977,1.79124,842120.0
2009-03-23 05:40:00,1.79086,1.79164,1.79086,1.7912,12249269.0
2009-03-23 05:41:00,1.79161,1.79179,1.79159,1.79173,3865819.0
2009-03-23 05:42:00,1.79153,1.79153,1.79111,1.79111,3782313.0
2009-03-23 05:43:00,1.79104,1.79104,1.79028,1.79048,49267118.0
2009-03-23 05:44:00,1.79044,1.79044,1.7897,1.7897,2954524.0
2009-03-23 05:45:00,1.78958,1.78958,1.78861,1.78861,1350774.0
2009-03-23 05:46:00,1.78848,1.78848,1.78816,1.78816,6624772.0
2009-03-23 05:47:00,1.7883,1.78853,1.78814,1.78853,6283675.0
2009-03-23 05:48:00,1.78868,1.78941,1.78868,1.78941,6954365.0
2009-03-23 05:49:00,1.78948,1.7901,1.78948,1.7901,15365136.0
2009-03-23 05:50:00,1.79011,1.79036,1.79011,1.79036,6178809.0
2009-03-23 05:51:00,1.7904,1.79052,1.7904,1.79052,24412707.0
2009-03-23 05:52:00,1.7906,1.79071,1.7906,1.79071,4996900.0
2009-03-23 05:53:00,1.79068,1.79068,1.7904,1.79042,2955842.0
2009-03-23 05:54:00,1.79033,1.79033,1.79,1.79,5095857.0
2009-03-23 05:55:00,1.78985,1.78985,1.78958,1.78958,3356067.0
2009-03-23 05:56:00,1.78951,1.78951,1.78903,1.78903,10691093.0
2009-03-23 05:57:00,1.7889,1.7889,1.78847,1.78847,3969943.0
2009-03-23 05:58:00,1.78861,1.78891,1.7884,1.78881,8750300.0
2009-03-23 05:59:00,1.78885,1.78896,1.7888,1.7889,6741242.0
2009-03-23 06:00:00,1.78889,1.78889,1.7885,1.7885,8680396.0
2009-03-23 06:01:00,1.78847,1.78858,1.78826,1.78836,6401005.0
2009-03-23 06:02:00,1.78842,1.78853,1.78763,1.78763,14682217.0
2009-03-23 06:03:00,1.78824,1.7884,1.78807,1.7884,2554728.0
2009-03-23 06:04:00,1.78862,1.78876,1.78862,1.78866,15604696.0
2009-03-23 06:05:00,1.78854,1.78868,1.78833,1.78833,2408546.0
2009-03-23 06:06:00,1.78828,1.78838,1.78821,1.78838,9946224.0
2009-03-23 06:07:00,1.78848,1.78856,1.78834,1.78834,24772324.0
2009-03-23 06:08:00,1.78831,1.78831,1.78815,1.7882,3707364.0
2009-03-23 06:09:00,1.78808,1.78828,1.78808,1.78821,2578322.0
2009-03-23 06:10:00,1.78817,1.78829,1.78809,1.78826,4757748.0
2009-03-23 06:11:00,1.78813,1.78816,1.78801,1.78804,26810624.0
2009-03-23 06:12:00,1.78793,1.78804,1.7878,1.78796,10803612.0
2009-03-23 06:13:00,1.7882,1.78835,1.78819,1.78835,4065320.0
2009-03-23 06:14:00,1.78847,1.78859,1.78832,1.78832,5561300.0
2009-03-23 06:15:00,1.78822,1.78838,1.78812,1.78838,1937578.0
2009-03-23 06:16:00,1.78833,1.78833,1.78816,1.78816,5535838.0
2009-03-23 06:17:00,1.78812,1.78844,1.78812,1.78844,17030111.0
2009-03-23 06:18:00,1.78863,1.78895,1.78863,1.78895,6702285.0
2009-03-23 06:19:00,1.78879,1.78879,1.78854,1.78871,17246484.0
2009-03-23 06:20:00,1.78882,1.78882,1.78824,1.78824,11025237.0
2009-03-23 06:21:00,1.78805,1.78805,1.7877,1.7877,5541745.0
2009-03-23 06:22:00,1.78755,1.78761,1.78748,1.78748,11716210.0
2009-03-23 06:23:00,1.78759,1.78785,1.78759,1.78785,13637997.0
2009-03-23 06:24:00,1.78786,1.78786,1.78758,1.78771,7691461.0
2009-03-23 06:25:00,1.78771,1.78805,1.78771,1.78805,8141389.0
2009-03-23 06:26:00,1.78808,1.78832,1.78808,1.78816,3420424.0
2009-03-23 06:27:00,1.78823,1.78832,1.78814,1.78814,2645150.0
2009-03-23 06:28:00,1.78818,1.78852,1.78818,1.78852,23489902.0
2009-03-23 06:29:00,1.78865,1.78865,1.78839,1.78858,9300396.0
2009-03-23 06:30:00,1.78853,1.78866,1.78841,1.78848,7031080.0
2009-03-23 06:31:00,1.78844,1.78844,1.78795,1.78836,8652511.0
2009-03-23 06:32:00,1.78843,1.78854,1.78843,1.78843,3803734.0
2009-03-23 06:33:00,1.78846,1.7885,1.7884,1.78846,32731418.0
2009-03-23 06:34:00,1.78847,1.78851,1.7883,1.7883,6461773.0
2009-03-23 06:35:00,1.7882,1.78826,1.78779,1.78779,2551512.0
2009-03-23 06:36:00,1.78811,1.78812,1.7878,1.78787,4712899.0
2009-03-23 06:37:00,1.78766,1.78781,1.78758,1.78773,9464398.0
2009-03-23 06:38:00,1.7875,1.7875,1.78692,1.78717,8478376.0
2009-03-23 06:39:00,1.78713,1.78717,1.78706,1.78707,30229557.0
2009-03-23 06:40:00,1.78689,1.78689,1.78672,1.78672,10045626.0
2009-03-23 06:41:00,1.78677,1.78708,1.78677,1.78708,14025459.0
2009-03-23 06:42:00,1.78715,1.78727,1.78705,1.78727,7255818.0
2009-03-23 06:43:00,1.78742,1.78762,1.78731,1.78731,16980608.0
2009-03-23 06:44:00,1.78712,1.78712,1.78672,1.78672,2894821.0
2009-03-23 06:45:00,1.78669,1.78679,1.78669,1.78674,7394511.0
2009-03-23 06:46:00,1.78674,1.78728,1.78674,1.78728,9441504.0
2009-03-23 06:47:00,1.78744,1.78768,1.78744,1.78754,15146792.0
2009-03-23 06:48:00,1.78751,1.78751,1.7873,1.7873,4661253.0
2009-03-23 06:49:00,1.78723,1.78723,1.78697,1.78717,12717280.0
2009-03-23 06:50:00,1.78754,1.78813,1.78739,1.78813,5958714.0
2009-03-23 06:51:00,1.78829,1.78882,1.78824,1.78882,12907325.0
2009-03-23 06:52:00,1.789,1.78945,1.789,1.78945,37678824.0
2009-03-23 06:53:00,1.7895,1.78975,1.7895,1.78959,4041549.0
2009-03-23 06:54:00,1.78933,1.78938,1.78916,1.78938,6675152.0
2009-03-23 06:55:00,1.78953,1.79024,1.78953,1.79023,15029854.0
2009-03-23 06:56:00,1.79012,1.79012,1.78996,1.78998,10397621.0
2009-03-23 06:57:00,1.78999,1.79004,1.78985,1.78988,2774706.0
2009-03-23 06:58:00,1.78997,1.79026,1.78989,1.79026,4058201.0
2009-03-23 06:59:00,1.79016,1.79016,1.78983,1.78987,4389312.0
2009-03-23 07:00:00,1.79,1.79032,1.79,1.79032,6274143.0
2009-03-23 07:01:00,1.79044,1.79052,1.79043,1.79043,7110359.0
2009-03-23 07:02:00,1.7904,1.7904,1.79022,1.79022,1576249.0
2009-03-23 07:03:00,1.79007,1.79038,1.79007,1.79038,4768736.0
2009-03-23 07:04:00,1.79063,1.79092,1.79063,1.79067,22341804.0
2009-03-23 07:05:00,1.79063,1.79063,1.79039,1.79048,5606475.0
2009-03-23 07:06:00,1.79047,1.79047,1.79028,1.79028,4413136.0
2009-03-23 07:07:00,1.79039,1.79041,1.79022,1.79041,9466597.0
2009-03-23 07:08:00,1.79038,1.79038,1.79009,1.79009,8383353.0
2009-03-23 07:09:00,1.79,1.79018,1.78972,1.79005,5803496.0
2009-03-23 07:10:00,1.79007,1.79012,1.78989,1.79012,9432102.0
2009-03-23 07:11:00,1.79018,1.79039,1.79018,1.79038,2372364.0
2009-03-23 07:12:00,1.79061,1.79115,1.79061,1.79115,1249381.0
2009-03-23 07:13:00,1.79107,1.79107,1.79079,1.79079,4527516.0
2009-03-23 07:14:00,1.7908,1.79102,1.79054,1.79067,1196747.0
2009-03-23 07:15:00,1.7907,1.79125,1.7907,1.79125,8906847.0
2009-03-23 07:16:00,1.79123,1.79145,1.79123,1.7913,4612173.0
2009-03-23 07:17:00,1.79115,1.79137,1.79098,1.79137,9862650.0
2009-03-23 07:18:00,1.79146,1.79153,1.79139,1.79148,3558184.0
2009-03-23 07:19:00,1.79132,1.79132,1.79102,1.79103,14257808.0
2009-03-23 07:20:00,1.791,1.79144,1.791,1.79144,1096703.0
2009-03-23 07:21:00,1.79159,1.7918,1.79159,1.79178,11830657.0
2009-03-23 07:22:00,1.79178,1.79182,1.7911,1.79153,11555593.0
2009-03-23 07:23:00,1.79155,1.79155,1.7914,1.79145,2253114.0
2009-03-23 07:24:00,1.79135,1.79135,1.79108,1.79117,4698319.0
2009-03-23 07:25:00,1.79114,1.79121,1.7908,1.79118,4175834.0
2009-03-23 07:26:00,1.79142,1.79179,1.79142,1.79178,7372406.0
2009-03-23 07:27:00,1.79199,1.79248,1.79197,1.79248,7787163.0
2009-03-23 07:28:00,1.79262,1.79275,1.79262,1.79268,10098515.0
2009-03-23 07:29:00,1.79251,1.79251,1.79216,1.79216,16032846.0
2009-03-23 07:30:00,1.79224,1.79231,1.79206,1.79206,3081502.0
2009-03-23 07:31:00,1.79196,1.79227,1.79196,1.79227,10287824.0
2009-03-23 07:32:00,1.79227,1.79238,1.79227,1.79238,1018271.0
2009-03-23 07:33:00,1.79242,1.79242,1.79186,1.79186,5093677.0
2009-03-23 07:34:00,1.7917,1.79171,1.7915,1.7915,4815696.0
2009-03-23 07:35:00,1.7914,1.79155,1.79137,1.79155,15843886.0
2009-03-23 07:36:00,1.79153,1.79214,1.79153,1.7918,17243865.0
2009-03-23 07:37:00,1.79184,1.79202,1.79054,1.79054,4831101.0
2009-03-23 07:38:00,1.79185,1.79185,1.79112,1.79121,5817895.0
2009-03-23 07:39:00,1.79119,1.79122,1.79103,1.79113,13295429.0
2009-03-23 07:40:00,1.79134,1.79164,1.79134,1.79164,2314507.0
2009-03-23 07:41:00,1.79189,1.79218,1.79189,1.7921,1250036.0
2009-03-23 07:42:00,1.79206,1.79218,1.79198,1.79218,3562700.0
2009-03-23 07:43:00,1.79228,1.79259,1.79228,1.79254,687705.0
2009-03-23 07:44:00,1.79254,1.79254,1.79223,1.79223,4237333.0
2009-03-23 07:45:00,1.79219,1.79226,1.79174,1.79219,3871534.0
2009-03-23 07:46:00,1.79229,1.79286,1.79228,1.79286,39718002.0
2009-03-23 07:47:00,1.79286,1.79309,1.79286,1.79291,11478788.0
2009-03-23 07:48:00,1.7927,1.7927,1.79248,1.79248,12397109.0
2009-03-23 07:49:00,1.79079,1.79231,1.79079,1.79211,4759152.0
2009-03-23 07:50:00,1.79218,1.7922,1.79212,1.7922,8624010.0
2009-03-23 07:51:00,1.79223,1.79231,1.79214,1.79231,5751060.0
2009-03-23 07:52:00,1.7923,1.7923,1.79225,1.79225,5636575.0
2009-03-23 07:53:00,1.79217,1.79217,1.79042,1.79208,1001472.0
2009-03-23 07:54:00,1.79204,1.7923,1.79204,1.79226,5772817.0
2009-03-23 07:55:00,1.79221,1.7923,1.7922,1.7923,42122974.0
2009-03-23 07:56:00,1.7922,1.7922,1.79198,1.79202,8206763.0
2009-03-23 07:57:00,1.79218,1.79249,1.79218,1.79241,19481749.0
2009-03-23 07:58:00,1.79224,1.79243,1.79224,1.79226,8846511.0
2009-03-23 07:59:00,1.79219,1.79265,1.79219,1.79265,7030997.0
2009-03-23 08:00:00,1.79268,1.79323,1.79268,1.79323,7556727.0
2009-03-23 08:01:00,1.79323,1.79335,1.79309,1.79335,45154950.0
2009-03-23 08:02:00,1.79337,1.79351,1.79319,1.79319,7252174.0
2009-03-23 08:03:00,1.79305,1.79313,1.79293,1.79307,2755280.0
2009-03-23 08:04:00,1.79325,1.79366,1.79325,1.79366,6296347.0
2009-03-23 08:05:00,1.79368,1.79385,1.79368,1.79369,12695688.0
2009-03-23 08:06:00,1.79358,1.79358,1.79331,1.79338,4627352.0
2009-03-23 08:07:00,1.79343,1.79361,1.79343,1.79355,12134928.0
2009-03-23 08:08:00,1.7935,1.79363,1.79342,1.7935,15576960.0
2009-03-23 08:09:00,1.79357,1.79377,1.79357,1.79369,9185478.0
2009-03-23 08:10:00,1.79378,1.79422,1.79378,1.79422,16595788.0
2009-03-23 08:11:00,1.79429,1.79488,1.79429,1.79488,2398254.0
2009-03-23 08:12:00,1.79499,1.79543,1.79485,1.79485,5012987.0
2009-03-23 08:13:00,1.79463,1.79463,1.79395,1.79395,3799029.0
2009-03-23 08:14:00,1.79397,1.7942,1.79364,1.7942,6228492.0
2009-03-23 08:15:00,1.79413,1.79413,1.79387,1.79393,14933201.0
2009-03-23 08:16:00,1.79404,1.79451,1.79404,1.79451,1695238.0
2009-03-23 08:17:00,1.79474,1.7954,1.79474,1.7954,3325687.0
2009-03-23 08:18:00,1.79545,1.79705,1.79545,1.79695,5028990.0
2009-03-23 08:19:00,1.79692,1.79713,1.79678,1.79699,4121443.0
2009-03-23 08:20:00,1.7969,1.7969,1.79656,1.79656,6157537.0
2009-03-23 08:21:00,1.79665,1.7967,1.79662,1.79662,9654261.0
2009-03-23 08:22:00,1.79661,1.79673,1.79645,1.79645,933788.0
2009-03-23 08:23:00,1.7963,1.7963,1.79603,1.79613,5547511.0
2009-03-23 08:24:00,1.79601,1.79601,1.79542,1.79542,3281674.0
2009-03-23 08:25:00,1.79532,1.79532,1.79462,1.79488,5057299.0
2009-03-23 08:26:00,1.79512,1.79558,1.79512,1.79558,7706621.0
2009-03-23 08:27:00,1.79559,1.79559,1.79544,1.79554,24295124.0
2009-03-23 08:28:00,1.79551,1.79554,1.79539,1.79554,5934463.0
2009-03-23 08:29:00,1.79562,1.79587,1.79562,1.79576,8677814.0
2009-03-23 08:30:00,1.79589,1.79621,1.79589,1.79618,5575984.0
2009-03-23 08:31:00,1.79618,1.79632,1.79616,1.79625,4675950.0
2009-03-23 08:32:00,1.79626,1.79644,1.79615,1.79644,3681175.0
2009-03-23 08:33:00,1.79658,1.79686,1.79657,1.79686,8282075.0
2009-03-23 08:34:00,1.79682,1.79687,1.79654,1.79656,26448870.0
2009-03-23 08:35:00,1.79646,1.79665,1.79638,1.79665,4889693.0
2009-03-23 08:36:00,1.79677,1.79677,1.79625,1.79625,2811495.0
2009-03-23 08:37:00,1.79602,1.79623,1.79575,1.79575,4608852.0
2009-03-23 08:38:00,1.79569,1.79569,1.79527,1.79527,3525228.0
2009-03-23 08:39:00,1.79501,1.79501,1.79482,1.795,2375307.0
2009-03-23 08:40:00,1.79505,1.79529,1.79505,1.79529,5476047.0
2009-03-23 08:41:00,1.7953,1.79542,1.7953,1.79539,9169851.0
2009-03-23 08:42:00,1.79542,1.79592,1.79542,1.79592,19225015.0
2009-03-23 08:43:00,1.79608,1.79644,1.79608,1.79626,3927385.0
2009-03-23 08:44:00,1.79626,1.79626,1.79581,1.79581,7857998.0
2009-03-23 08:45:00,1.79576,1.79615,1.79576,1.79615,4570850.0
2009-03-23 08:46:00,1.79629,1.79667,1.79615,1.79667,2132310.0
2009-03-23 08:47:00,1.7968,1.79708,1.7968,1.79706,26682747.0
2009-03-23 08:48:00,1.79708,1.79712,1.79674,1.79693,4797451.0
2009-03-23 08:49:00,1.79661,1.79678,1.7963,1.79678,9554606.0
2009-03-23 08:50:00,1.79687,1.79705,1.79674,1.79674,18971216.0
2009-03-23 08:51:00,1.7967,1.7967,1.79649,1.7967,2419449.0
2009-03-23 08:52:00,1.79685,1.79701,1.79654,1.79654,27944156.0
2009-03-23 08:53:00,1.79644,1.79644,1.79575,1.79577,3710983.0
2009-03-23 08:54:00,1.79565,1.7958,1.79554,1.79554,3026733.0
2009-03-23 08:55:00,1.79547,1.79572,1.79547,1.79552,1809415.0
2009-03-23 08:56:00,1.79536,1.79557,1.79534,1.79554,12108693.0
2009-03-23 08:57:00,1.79541,1.79541,1.79498,1.79511,4522294.0
2009-03-23 08:58:00,1.79524,1.79543,1.79524,1.79529,5578536.0
2009-03-23 08:59:00,1.79531,1.79547,1.79531,1.79547,6141350.0
2009-03-23 09:00:00,1.79545,1.79559,1.79528,1.79538,17824827.0
2009-03-23 09:01:00,1.79545,1.79552,1.79532,1.79532,6285689.0
2009-03-23 09:02:00,1.7951,1.79513,1.7948,1.7948,6780814.0
2009-03-23 09:03:00,1.7947,1.7947,1.79451,1.79459,4859526.0
2009-03-23 09:04:00,1.79453,1.79453,1.79417,1.79417,11813463.0
2009-03-23 09:05:00,1.794,1.794,1.79359,1.7939,8738863.0
2009-03-23 09:06:00,1.79395,1.79412,1.79395,1.79409,10439478.0
2009-03-23 09:07:00,1.79395,1.79404,1.79383,1.79399,3824968.0
2009-03-23 09:08:00,1.79396,1.79404,1.79396,1.79401,53783352.0
2009-03-23 09:09:00,1.79409,1.79411,1.794,1.79406,19453122.0
2009-03-23 09:10:00,1.79418,1.79435,1.79418,1.79435,7525946.0
2009-03-23 09:11:00,1.79445,1.7946,1.79435,1.7946,5996170.0
2009-03-23 09:12:00,1.79479,1.79522,1.79479,1.79481,17971119.0
2009-03-23 09:13:00,1.7946,1.7946,1.79424,1.79424,2938702.0
2009-03-23 09:14:00,1.79394,1.79394,1.79361,1.79378,6743960.0
2009-03-23 09:15:00,1.79372,1.79372,1.79363,1.79368,2591888.0
2009-03-23 09:16:00,1.79377,1.79414,1.79377,1.79396,31089492.0
2009-03-23 09:17:00,1.79396,1.79419,1.79396,1.79398,2484466.0
2009-03-23 09:18:00,1.79396,1.79399,1.7939,1.79399,2055457.0
2009-03-23 09:19:00,1.79397,1.7941,1.79385,1.79385,2768425.0
2009-03-23 09:20:00,1.79386,1.79467,1.79386,1.79467,2178426.0
2009-03-23 09:21:00,1.79496,1.79519,1.79496,1.79509,1492412.0
2009-03-23 09:22:00,1.79517,1.79517,1.79479,1.79484,51010002.0
2009-03-23 09:23:00,1.79485,1.79504,1.79485,1.79504,3291845.0
2009-03-23 09:24:00,1.79495,1.79495,1.79478,1.79479,47596920.0
2009-03-23 09:25:00,1.79488,1.79508,1.79488,1.79507,6844559.0
2009-03-23 09:26:00,1.79501,1.79501,1.79485,1.79495,14519561.0
2009-03-23 09:27:00,1.79512,1.79542,1.79509,1.79542,3702307.0
2009-03-23 09:28:00,1.79566,1.79634,1.79566,1.79631,11501192.0
2009-03-23 09:29:00,1.79627,1.7967,1.79627,1.7967,2847209.0
2009-03-23 09:30:00,1.79672,1.79716,1.79561,1.79713,34067380.0
2009-03-23 09:31:00,1.79712,1.79795,1.79712,1.79795,6334802.0
2009-03-23 09:32:00,1.79795,1.79795,1.79764,1.79764,56702415.0
2009-03-23 09:33:00,1.79764,1.79788,1.79764,1.79788,6190255.0
2009-03-23 09:34:00,1.79801,1.79818,1.79801,1.79818,4359007.0
2009-03-23 09:35:00,1.79823,1.79854,1.79702,1.79831,1450864.0
2009-03-23 09:36:00,1.79839,1.7988,1.79839,1.7988,5289020.0
2009-03-23 09:37:00,1.79886,1.79905,1.79848,1.79853,518902.0
2009-03-23 09:38:00,1.79844,1.79851,1.79838,1.7985,8616759.0
2009-03-23 09:39:00,1.79861,1.799,1.79861,1.799,23421643.0
2009-03-23 09:40:00,1.79905,1.79934,1.79905,1.79926,41859696.0
2009-03-23 09:41:00,1.79919,1.79919,1.79851,1.79865,3903473.0
2009-03-23 09:42:00,1.7988,1.7991,1.79853,1.7991,6390754.0
2009-03-23 09:43:00,1.79913,1.79926,1.79897,1.79906,6280466.0
2009-03-23 09:44:00,1.79882,1.79896,1.79875,1.79896,3945573.0
2009-03-23 09:45:00,1.79893,1.79908,1.7987,1.79902,3701030.0
2009-03-23 09:46:00,1.79895,1.79898,1.79879,1.79879,20806071.0
2009-03-23 09:47:00,1.79858,1.79878,1.79797,1.79797,31447752.0
2009-03-23 09:48:00,1.79794,1.7984,1.79794,1.7984,1913078.0
2009-03-23 09:49:00,1.79852,1.79852,1.79832,1.79832,13059704.0
2009-03-23 09:50:00,1.79832,1.79832,1.79812,1.79816,1870725.0
2009-03-23 09:51:00,1.79821,1.7987,1.79821,1.7987,9611605.0
2009-03-23 09:52:00,1.79869,1.79923,1.79869,1.7992,39534864.0
2009-03-23 09:53:00,1.79921,1.79921,1.79863,1.79863,4657738.0
2009-03-23 09:54:00,1.79883,1.79907,1.79883,1.79907,21765537.0
2009-03-23 09:55:00,1.79924,1.79953,1.79924,1.79939,5144299.0
2009-03-23 09:56:00,1.79927,1.79927,1.799,1.799,4091266.0
2009-03-23 09:57:00,1.79885,1.79899,1.7984,1.79866,12180473.0
2009-03-23 09:58:00,1.79853,1.79853,1.79834,1.79834,2024667.0
2009-03-23 09:59:00,1.79819,1.79819,1.79789,1.79792,25636689.0
2009-03-23 10:00:00,1.79787,1.79854,1.79787,1.79854,5466449.0
2009-03-23 10:01:00,1.79854,1.79856,1.79831,1.79831,4062882.0
2009-03-23 10:02:00,1.79849,1.79868,1.79846,1.79868,10677521.0
2009-03-23 10:03:00,1.79836,1.79844,1.7981,1.7981,8568418.0
2009-03-23 10:04:00,1.79801,1.79801,1.79781,1.7979,135786035.0
2009-03-23 10:05:00,1.79786,1.79786,1.79735,1.79735,7893103.0
2009-03-23 10:06:00,1.79734,1.79741,1.79709,1.79741,8049231.0
2009-03-23 10:07:00,1.79735,1.79735,1.79687,1.79687,1369140.0
2009-03-23 10:08:00,1.79675,1.79675,1.79651,1.7966,12484050.0
2009-03-23 10:09:00,1.79647,1.79647,1.79534,1.7955,23687636.0
2009-03-23 10:10:00,1.79569,1.79604,1.79508,1.79512,4153624.0
2009-03-23 10:11:00,1.79521,1.796,1.79521,1.796,7523780.0
2009-03-23 10:12:00,1.79621,1.79685,1.79621,1.79679,6051377.0
2009-03-23 10:13:00,1.79669,1.79669,1.79536,1.79536,9578408.0
2009-03-23 10:14:00,1.79523,1.79523,1.79436,1.79436,16734250.0
2009-03-23 10:15:00,1.7943,1.79439,1.79422,1.79422,11611512.0
2009-03-23 10:16:00,1.79408,1.79422,1.79386,1.7941,17885487.0
2009-03-23 10:17:00,1.79425,1.79477,1.79425,1.79477,10900794.0
2009-03-23 10:18:00,1.79482,1.79486,1.79397,1.79486,8251487.0
2009-03-23 10:19:00,1.79508,1.79567,1.79508,1.79567,5301555.0
2009-03-23 10:20:00,1.79572,1.79689,1.7957,1.79689,3936702.0
2009-03-23 10:21:00,1.79688,1.79727,1.79671,1.79727,964958.0
2009-03-23 10:22:00,1.79715,1.79791,1.79715,1.79755,7371018.0
2009-03-23 10:23:00,1.79752,1.79752,1.79697,1.79709,9351830.0
2009-03-23 10:24:00,1.79696,1.79696,1.79633,1.79633,11336193.0
2009-03-23 10:25:00,1.79626,1.79627,1.79599,1.79599,10052940.0
2009-03-23 10:26:00,1.79599,1.79599,1.79559,1.79559,8831896.0
2009-03-23 10:27:00,1.79553,1.79553,1.79528,1.79528,17501699.0
2009-03-23 10:28:00,1.79525,1.79525,1.79498,1.79501,6526522.0
2009-03-23 10:29:00,1.79497,1.79497,1.79469,1.79469,7157277.0
2009-03-23 10:30:00,1.79463,1.79463,1.79411,1.79411,34179894.0
2009-03-23 10:31:00,1.79407,1.79407,1.79367,1.79376,4407060.0
2009-03-23 10:32:00,1.79359,1.79373,1.79325,1.79325,2801790.0
2009-03-23 10:33:00,1.79308,1.79308,1.79208,1.79213,41489553.0
2009-03-23 10:34:00,1.79214,1.79214,1.79197,1.79197,9167398.0
2009-03-23 10:35:00,1.79215,1.79238,1.792,1.79218,3209518.0
2009-03-23 10:36:00,1.79219,1.7929,1.79219,1.7929,2013962.0
2009-03-23 10:37:00,1.79305,1.79355,1.79296,1.79355,2748397.0
2009-03-23 10:38:00,1.79358,1.79387,1.79358,1.79387,2146764.0
2009-03-23 10:39:00,1.79388,1.79412,1.79388,1.79412,3264359.0
2009-03-23 10:40:00,1.79403,1.79451,1.79315,1.79315,4686500.0
2009-03-23 10:41:00,1.79456,1.79462,1.79426,1.79455,13296658.0
2009-03-23 10:42:00,1.79469,1.7955,1.79469,1.7955,2073091.0
2009-03-23 10:43:00,1.79562,1.79583,1.79562,1.79579,86883059.0
2009-03-23 10:44:00,1.7957,1.7957,1.79543,1.79547,4561176.0
2009-03-23 10:45:00,1.79561,1.79617,1.79561,1.79617,8475920.0
2009-03-23 10:46:00,1.7962,1.79669,1.7962,1.79669,31848220.0
2009-03-23 10:47:00,1.7967,1.7975,1.7967,1.79741,6987493.0
2009-03-23 10:48:00,1.7974,1.79743,1.79737,1.79738,4071306.0
2009-03-23 10:49:00,1.79736,1.79736,1.79686,1.79686,6631431.0
2009-03-23 10:50:00,1.79662,1.79677,1.79659,1.79673,5150332.0
2009-03-23 10:51:00,1.79666,1.79683,1.7962,1.7962,2041186.0
2009-03-23 10:52:00,1.79623,1.79684,1.79614,1.79684,4595236.0
2009-03-23 10:53:00,1.79689,1.79731,1.79688,1.79731,9514291.0
2009-03-23 10:54:00,1.79731,1.7976,1.79698,1.7973,9522339.0
2009-03-23 10:55:00,1.79736,1.79736,1.79686,1.79703,1158526.0
2009-03-23 10:56:00,1.79719,1.79903,1.79719,1.79878,37155241.0
2009-03-23 10:57:00,1.79878,1.79878,1.79836,1.79836,2475992.0
2009-03-23 10:58:00,1.79832,1.79832,1.79788,1.79812,12125751.0
2009-03-23 10:59:00,1.79815,1.79872,1.79815,1.79866,4087776.0
2009-03-23 11:00:00,1.79879,1.79879,1.79817,1.79817,6384058.0
2009-03-23 11:01:00,1.79836,1.79872,1.79827,1.79827,144916415.0
2009-03-23 11:02:00,1.79821,1.79841,1.7982,1.79832,4417957.0
2009-03-23 11:03:00,1.79837,1.79882,1.79837,1.79882,29092161.0
2009-03-23 11:04:00,1.79897,1.79905,1.79867,1.79878,1508027.0
2009-03-23 11:05:00,1.79874,1.79885,1.79861,1.79885,3291340.0
2009-03-23 11:06:00,1.79862,1.79862,1.79807,1.79807,2010440.0
2009-03-23 11:07:00,1.79792,1.79792,1.79753,1.79753,5457469.0
2009-03-23 11:08:00,1.79744,1.79744,1.79718,1.79718,11427692.0
2009-03-23 11:09:00,1.79714,1.79773,1.79714,1.79773,6267327.0
2009-03-23 11:10:00,1.79777,1.79819,1.79775,1.79819,3134064.0
2009-03-23 11:11:00,1.79831,1.79854,1.79831,1.7984,15525773.0
2009-03-23 11:12:00,1.79854,1.7991,1.79854,1.7991,51709768.0
2009-03-23 11:13:00,1.79942,1.79983,1.79942,1.79957,12254782.0
2009-03-23 11:14:00,1.79956,1.79957,1.79935,1.79957,5843878.0
2009-03-23 11:15:00,1.79958,1.79958,1.79939,1.79939,129165942.0
2009-03-23 11:16:00,1.79922,1.79936,1.79905,1.79936,15591561.0
2009-03-23 11:17:00,1.79941,1.79967,1.79927,1.79965,3850534.0
2009-03-23 11:18:00,1.79967,1.7999,1.79967,1.79979,4833720.0
2009-03-23 11:19:00,1.79971,1.79971,1.79928,1.7993,19566632.0
2009-03-23 11:20:00,1.79926,1.79935,1.79919,1.79935,23254439.0
2009-03-23 11:21:00,1.79929,1.79929,1.79888,1.79888,16553247.0
2009-03-23 11:22:00,1.79869,1.79869,1.7982,1.7982,10044729.0
2009-03-23 11:23:00,1.79809,1.79911,1.79809,1.79911,3833318.0
2009-03-23 11:24:00,1.7991,1.79938,1.79881,1.79881,209676816.0
2009-03-23 11:25:00,1.79885,1.79906,1.79875,1.79906,5690822.0
2009-03-23 11:26:00,1.79912,1.79934,1.79897,1.79897,23134550.0
2009-03-23 11:27:00,1.79893,1.79893,1.79833,1.79851,24501400.0
2009-03-23 11:28:00,1.79868,1.79938,1.79868,1.79926,900408.0
2009-03-23 11:29:00,1.79918,1.79918,1.79899,1.79899,1888604.0
2009-03-23 11:30:00,1.79902,1.79908,1.79885,1.79908,3091377.0
2009-03-23 11:31:00,1.79911,1.79958,1.79889,1.79914,3261784.0
2009-03-23 11:32:00,1.79891,1.79896,1.7988,1.7988,13890219.0
2009-03-23 11:33:00,1.7987,1.7987,1.79857,1.79857,2340934.0
2009-03-23 11:34:00,1.79843,1.79855,1.798,1.79855,7578422.0
2009-03-23 11:35:00,1.7986,1.79872,1.79826,1.79826,2255943.0
2009-03-23 11:36:00,1.79815,1.79841,1.79808,1.79841,7559455.0
2009-03-23 11:37:00,1.79841,1.79878,1.79841,1.79876,15949610.0
2009-03-23 11:38:00,1.79865,1.79865,1.79837,1.79837,18737870.0
2009-03-23 11:39:00,1.79849,1.79856,1.79838,1.79838,3433744.0
2009-03-23 11:40:00,1.79827,1.79827,1.79738,1.79755,6087576.0
2009-03-23 11:41:00,1.79759,1.79778,1.79751,1.79778,10502674.0
2009-03-23 11:42:00,1.79795,1.79803,1.79778,1.79803,9472851.0
2009-03-23 11:43:00,1.79799,1.79808,1.79781,1.79804,3067943.0
2009-03-23 11:44:00,1.79793,1.79793,1.79765,1.79765,32412132.0
2009-03-23 11:45:00,1.79775,1.79798,1.79747,1.79747,2744401.0
2009-03-23 11:46:00,1.79741,1.79741,1.79713,1.79715,12692788.0
2009-03-23 11:47:00,1.79708,1.79708,1.79651,1.79651,9803703.0
2009-03-23 11:48:00,1.79642,1.79642,1.79582,1.79591,28217950.0
2009-03-23 11:49:00,1.79592,1.79592,1.79558,1.79562,7175662.0
2009-03-23 11:50:00,1.79552,1.79561,1.79541,1.79561,9004959.0
2009-03-23 11:51:00,1.79567,1.79592,1.79566,1.79592,10454009.0
2009-03-23 11:52:00,1.79598,1.79632,1.79597,1.79632,1461997.0
2009-03-23 11:53:00,1.7963,1.79828,1.7963,1.79822,20555350.0
2009-03-23 11:54:00,1.79823,1.79841,1.79796,1.79841,5202630.0
2009-03-23 11:55:00,1.79852,1.79866,1.79822,1.79866,5585248.0
2009-03-23 11:56:00,1.79869,1.79882,1.7985,1.7986,4065192.0
2009-03-23 11:57:00,1.79858,1.79867,1.79852,1.79852,3244668.0
2009-03-23 11:58:00,1.79852,1.79852,1.79828,1.7984,18931029.0
2009-03-23 11:59:00,1.79841,1.79841,1.79758,1.79758,17836254.0
2009-03-23 12:00:00,1.79749,1.79749,1.79717,1.79717,54241250.0
2009-03-23 12:01:00,1.79722,1.79742,1.79722,1.7973,2678387.0
2009-03-23 12:02:00,1.79725,1.79761,1.79713,1.79761,3472710.0
2009-03-23 12:03:00,1.79762,1.79765,1.797,1.797,6169177.0
2009-03-23 12:04:00,1.79701,1.79732,1.79701,1.79727,4974619.0
2009-03-23 12:05:00,1.79717,1.79747,1.79673,1.79673,24993984.0
2009-03-23 12:06:00,1.79673,1.79673,1.79636,1.79641,3579058.0
2009-03-23 12:07:00,1.7964,1.7964,1.79599,1.79599,6973995.0
2009-03-23 12:08:00,1.79589,1.79599,1.79577,1.79577,27034248.0
2009-03-23 12:09:00,1.79576,1.79606,1.79575,1.79606,24373428.0
2009-03-23 12:10:00,1.79617,1.79617,1.79603,1.79615,5761005.0
2009-03-23 12:11:00,1.79622,1.79633,1.79611,1.7963,9080950.0
2009-03-23 12:12:00,1.79635,1.79676,1.79635,1.79676,3246628.0
2009-03-23 12:13:00,1.79694,1.79734,1.79694,1.79734,8757000.0
2009-03-23 12:14:00,1.7974,1.79859,1.7974,1.79856,164593567.0
2009-03-23 12:15:00,1.79879,1.79934,1.79875,1.79926,5056085.0
2009-03-23 12:16:00,1.7991,1.7991,1.79855,1.79855,32781525.0
2009-03-23 12:17:00,1.79877,1.79924,1.79877,1.79924,2512850.0
2009-03-23 12:18:00,1.79918,1.79918,1.79873,1.79873,58451073.0
2009-03-23 12:19:00,1.79854,1.79854,1.79811,1.79811,78910194.0
2009-03-23 12:20:00,1.79792,1.79792,1.79768,1.79787,2061208.0
2009-03-23 12:21:00,1.79796,1.79831,1.79796,1.79831,12884222.0
2009-03-23 12:22:00,1.79809,1.79809,1.79747,1.79747,1292931.0
2009-03-23 12:23:00,1.7975,1.79809,1.7975,1.79809,8772436.0
2009-03-23 12:24:00,1.79818,1.79818,1.79725,1.79725,2671537.0
2009-03-23 12:25:00,1.79709,1.79734,1.79709,1.79723,4788422.0
2009-03-23 12:26:00,1.79741,1.79849,1.79741,1.79835,12966300.0
2009-03-23 12:27:00,1.79847,1.79939,1.79847,1.79935,6471797.0
2009-03-23 12:28:00,1.79947,1.79966,1.79947,1.79966,5907711.0
2009-03-23 12:29:00,1.79973,1.80009,1.79973,1.80009,5315270.0
2009-03-23 12:30:00,1.80013,1.80035,1.79983,1.79987,3589518.0
2009-03-23 12:31:00,1.79955,1.79955,1.79821,1.79821,44868480.0
2009-03-23 12:32:00,1.79795,1.79817,1.79784,1.79811,34920358.0
2009-03-23 12:33:00,1.79813,1.79877,1.79813,1.79877,23778839.0
2009-03-23 12:34:00,1.79881,1.79917,1.79881,1.7991,6713044.0
2009-03-23 12:35:00,1.79911,1.79934,1.79911,1.79929,4286092.0
2009-03-23 12:36:00,1.79929,1.79929,1.79791,1.79791,5405622.0
2009-03-23 12:37:00,1.79815,1.79856,1.79811,1.79856,2935566.0
2009-03-23 12:38:00,1.79856,1.79857,1.79815,1.79815,4691522.0
2009-03-23 12:39:00,1.79808,1.79815,1.798,1.798,7417139.0
2009-03-23 12:40:00,1.79808,1.79846,1.79805,1.79846,22488024.0
2009-03-23 12:41:00,1.79853,1.79873,1.79833,1.79833,4839697.0
2009-03-23 12:42:00,1.79831,1.7986,1.7981,1.7986,62845500.0
2009-03-23 12:43:00,1.79861,1.79868,1.79851,1.79851,3846864.0
2009-03-23 12:44:00,1.79853,1.79869,1.79834,1.79869,4907694.0
2009-03-23 12:45:00,1.79852,1.79852,1.79812,1.79826,4449242.0
2009-03-23 12:46:00,1.7983,1.7983,1.79815,1.79827,14502192.0
2009-03-23 12:47:00,1.79829,1.7983,1.79819,1.79819,6099045.0
2009-03-23 12:48:00,1.79821,1.79821,1.79801,1.79801,1621701.0
2009-03-23 12:49:00,1.79798,1.79798,1.79718,1.79734,33621398.0
2009-03-23 12:50:00,1.79748,1.79793,1.79748,1.7979,2300267.0
2009-03-23 12:51:00,1.79803,1.79842,1.79803,1.79827,2063295.0
2009-03-23 12:52:00,1.79838,1.79885,1.79838,1.79885,15837887.0
2009-03-23 12:53:00,1.79909,1.7994,1.79909,1.7994,691097.0
2009-03-23 12:54:00,1.79925,1.79925,1.7987,1.7987,14168472.0
2009-03-23 12:55:00,1.79865,1.799,1.79865,1.799,1774799.0
2009-03-23 12:56:00,1.79897,1.79897,1.79853,1.79863,7131090.0
2009-03-23 12:57:00,1.79869,1.7991,1.79869,1.7991,17972558.0
2009-03-23 12:58:00,1.79915,1.79944,1.79902,1.79944,35637298.0
2009-03-23 12:59:00,1.79955,1.79969,1.79936,1.79936,7354334.0
2009-03-23 13:00:00,1.79929,1.79929,1.79862,1.79865,41193792.0
2009-03-23 13:01:00,1.7986,1.79893,1.79854,1.79893,19360260.0
2009-03-23 13:02:00,1.79911,1.79941,1.79911,1.79928,9517657.0
2009-03-23 13:03:00,1.79931,1.79931,1.79909,1.79909,6121792.0
2009-03-23 13:04:00,1.79917,1.79925,1.79908,1.7991,22379775.0
2009-03-23 13:05:00,1.79896,1.79902,1.79887,1.79888,3925554.0
2009-03-23 13:06:00,1.7989,1.79925,1.7989,1.79925,9664264.0
2009-03-23 13:07:00,1.79924,1.7995,1.79892,1.79929,5619940.0
2009-03-23 13:08:00,1.79925,1.79941,1.79902,1.79902,29238768.0
2009-03-23 13:09:00,1.79891,1.79891,1.79803,1.79803,6389112.0
2009-03-23 13:10:00,1.79788,1.79788,1.79728,1.79728,8922190.0
2009-03-23 13:11:00,1.79726,1.79726,1.79689,1.79709,6586195.0
2009-03-23 13:12:00,1.79704,1.79717,1.79699,1.79699,4729800.0
2009-03-23 13:13:00,1.79673,1.79673,1.79606,1.79606,13180051.0
2009-03-23 13:14:00,1.79612,1.79637,1.79612,1.79636,12417072.0
2009-03-23 13:15:00,1.79646,1.79672,1.79646,1.79672,58978908.0
2009-03-23 13:16:00,1.79667,1.79681,1.79661,1.79664,4107901.0
2009-03-23 13:17:00,1.79684,1.79838,1.79684,1.79838,5851962.0
2009-03-23 13:18:00,1.7984,1.79912,1.7984,1.79912,8231198.0
2009-03-23 13:19:00,1.79923,1.79983,1.79923,1.79983,8348609.0
2009-03-23 13:20:00,1.79992,1.80062,1.79992,1.80062,4075473.0
2009-03-23 13:21:00,1.80061,1.80134,1.80061,1.80134,1234976.0
2009-03-23 13:22:00,1.80139,1.80212,1.80139,1.80212,3575551.0
2009-03-23 13:23:00,1.80224,1.80285,1.80224,1.80285,10477340.0
2009-03-23 13:24:00,1.80301,1.8033,1.80283,1.80283,131952756.0
2009-03-23 13:25:00,1.80278,1.80278,1.80239,1.80239,1406659.0
2009-03-23 13:26:00,1.80254,1.80267,1.80225,1.80267,5526208.0
2009-03-23 13:27:00,1.80272,1.80297,1.80238,1.80297,5294953.0
2009-03-23 13:28:00,1.80297,1.80298,1.80229,1.80229,6848093.0
2009-03-23 13:29:00,1.80212,1.80219,1.80192,1.80192,6263736.0
2009-03-23 13:30:00,1.80188,1.80188,1.80157,1.80157,4730999.0
2009-03-23 13:31:00,1.80152,1.80152,1.80124,1.80124,6306787.0
2009-03-23 13:32:00,1.80123,1.80123,1.80079,1.80081,21688698.0
2009-03-23 13:33:00,1.80074,1.80074,1.79951,1.79951,4257132.0
2009-03-23 13:34:00,1.79927,1.79927,1.79906,1.79916,13662428.0
2009-03-23 13:35:00,1.79915,1.79918,1.799,1.79904,4057296.0
2009-03-23 13:36:00,1.79902,1.79902,1.79861,1.79861,7262178.0
2009-03-23 13:37:00,1.79861,1.79861,1.79818,1.79818,3931072.0
2009-03-23 13:38:00,1.79828,1.79828,1.79794,1.79799,28975388.0
2009-03-23 13:39:00,1.79781,1.79811,1.79773,1.79796,1375815.0
2009-03-23 13:40:00,1.79814,1.79827,1.79814,1.79823,5938824.0
2009-03-23 13:41:00,1.79814,1.79814,1.79792,1.79792,8954579.0
2009-03-23 13:42:00,1.79779,1.79836,1.79779,1.79836,2597004.0
2009-03-23 13:43:00,1.79847,1.79854,1.79839,1.79845,8180567.0
2009-03-23 13:44:00,1.79852,1.79867,1.79852,1.79855,10797860.0
2009-03-23 13:45:00,1.79851,1.79862,1.79848,1.79862,11077792.0
2009-03-23 13:46:00,1.79862,1.79872,1.7986,1.79872,7291786.0
2009-03-23 13:47:00,1.79872,1.79872,1.7984,1.7984,9898700.0
2009-03-23 13:48:00,1.79845,1.79845,1.7981,1.79845,4634049.0
2009-03-23 13:49:00,1.79849,1.7986,1.79849,1.7986,4919310.0
2009-03-23 13:50:00,1.7986,1.79895,1.79851,1.79895,4413738.0
2009-03-23 13:51:00,1.79917,1.79923,1.79895,1.79895,8956568.0
2009-03-23 13:52:00,1.79886,1.79888,1.79859,1.79868,7266661.0
2009-03-23 13:53:00,1.79855,1.79855,1.79817,1.79838,1534917.0
2009-03-23 13:54:00,1.79838,1.79844,1.79834,1.79842,24815816.0
2009-03-23 13:55:00,1.79853,1.7987,1.79853,1.7987,3841863.0
2009-03-23 13:56:00,1.79872,1.79893,1.79872,1.79893,96445328.0
2009-03-23 13:57:00,1.79888,1.79888,1.79868,1.79884,37937350.0
2009-03-23 13:58:00,1.79903,1.79955,1.79903,1.79955,2482020.0
2009-03-23 13:59:00,1.79951,1.79951,1.79893,1.79893,2809690.0
2009-03-23 14:00:00,1.79898,1.79907,1.79881,1.79892,7156064.0
2009-03-23 14:01:00,1.79901,1.7991,1.79887,1.7991,8493093.0
2009-03-23 14:02:00,1.79903,1.79913,1.799,1.79906,5835192.0
2009-03-23 14:03:00,1.79919,1.79925,1.79892,1.7992,9465531.0
2009-03-23 14:04:00,1.7994,1.79984,1.7994,1.79971,2081600.0
2009-03-23 14:05:00,1.7998,1.80026,1.79947,1.80026,1756750.0
2009-03-23 14:06:00,1.80041,1.80041,1.8,1.80032,8900396.0
2009-03-23 14:07:00,1.8002,1.8002,1.79975,1.79975,11702554.0
2009-03-23 14:08:00,1.79975,1.80003,1.79975,1.7999,5351484.0
2009-03-23 14:09:00,1.79997,1.8001,1.79997,1.8001,12353879.0
2009-03-23 14:10:00,1.8001,1.80022,1.79999,1.79999,23712719.0
2009-03-23 14:11:00,1.79987,1.7999,1.79971,1.7999,6509368.0
2009-03-23 14:12:00,1.79986,1.79986,1.79908,1.79936,28050912.0
2009-03-23 14:13:00,1.79937,1.79954,1.79895,1.79895,13114773.0
2009-03-23 14:14:00,1.79894,1.79897,1.79858,1.79872,1450677.0
2009-03-23 14:15:00,1.79909,1.79956,1.79909,1.79956,15527567.0
2009-03-23 14:16:00,1.79964,1.79964,1.79928,1.79928,3762663.0
2009-03-23 14:17:00,1.79919,1.79919,1.79852,1.79852,4507480.0
2009-03-23 14:18:00,1.79855,1.79855,1.79827,1.79827,2282390.0
2009-03-23 14:19:00,1.79823,1.79839,1.79805,1.79821,9614089.0
2009-03-23 14:20:00,1.79802,1.79802,1.79696,1.79696,2448964.0
2009-03-23 14:21:00,1.79687,1.79687,1.79648,1.7967,6072708.0
2009-03-23 14:22:00,1.79679,1.79728,1.79658,1.79658,29875691.0
2009-03-23 14:23:00,1.79644,1.79644,1.79494,1.79618,10863166.0
2009-03-23 14:24:00,1.79602,1.79602,1.79556,1.79582,3860329.0
2009-03-23 14:25:00,1.79592,1.79627,1.79592,1.79604,3867429.0
2009-03-23 14:26:00,1.79597,1.79611,1.79589,1.79607,6724466.0
2009-03-23 14:27:00,1.79614,1.79614,1.79591,1.79606,1202191.0
2009-03-23 14:28:00,1.79456,1.79615,1.79456,1.79563,8717757.0
2009-03-23 14:29:00,1.79555,1.79555,1.79535,1.79536,4389219.0
2009-03-23 14:30:00,1.79529,1.79529,1.79493,1.79493,11759943.0
2009-03-23 14:31:00,1.79492,1.79543,1.79492,1.79543,8149154.0
2009-03-23 14:32:00,1.7955,1.79634,1.7955,1.79634,15687342.0
2009-03-23 14:33:00,1.79641,1.79716,1.79609,1.79716,6290298.0
2009-03-23 14:34:00,1.79722,1.79735,1.79701,1.79735,8607344.0
2009-03-23 14:35:00,1.79725,1.79725,1.79644,1.79644,10335345.0
2009-03-23 14:36:00,1.79674,1.79674,1.79634,1.79665,8169195.0
2009-03-23 14:37:00,1.79698,1.79763,1.79698,1.79738,34220192.0
2009-03-23 14:38:00,1.79741,1.79821,1.79741,1.79821,19425230.0
2009-03-23 14:39:00,1.79835,1.79869,1.79835,1.79865,11033471.0
2009-03-23 14:40:00,1.79855,1.79855,1.79781,1.79781,5395197.0
2009-03-23 14:41:00,1.79772,1.79772,1.79678,1.79678,1055758.0
2009-03-23 14:42:00,1.79672,1.79672,1.79646,1.79668,2551076.0
2009-03-23 14:43:00,1.79687,1.79725,1.79687,1.79725,1398660.0
2009-03-23 14:44:00,1.7974,1.79774,1.7974,1.79774,2461665.0
2009-03-23 14:45:00,1.79796,1.79819,1.79792,1.79814,8457427.0
2009-03-23 14:46:00,1.79819,1.79846,1.79819,1.79846,13828112.0
2009-03-23 14:47:00,1.79838,1.79881,1.79838,1.79881,7470611.0
2009-03-23 14:48:00,1.79888,1.79917,1.79888,1.79899,20084185.0
2009-03-23 14:49:00,1.79903,1.80003,1.79903,1.80003,6028437.0
2009-03-23 14:50:00,1.80006,1.80006,1.79902,1.79902,31594920.0
2009-03-23 14:51:00,1.79877,1.79885,1.79867,1.7988,13567651.0
2009-03-23 14:52:00,1.79869,1.79869,1.79853,1.79859,2519393.0
2009-03-23 14:53:00,1.79861,1.79881,1.79854,1.79881,2991931.0
2009-03-23 14:54:00,1.79895,1.80015,1.79895,1.79984,6137079.0
2009-03-23 14:55:00,1.80007,1.8005,1.80007,1.80042,3592370.0
2009-03-23 14:56:00,1.80054,1.80096,1.80054,1.80093,9288048.0
2009-03-23 14:57:00,1.80095,1.8021,1.80095,1.8021,6048871.0
2009-03-23 14:58:00,1.80223,1.80311,1.80223,1.80311,33798959.0
2009-03-23 14:59:00,1.80313,1.80313,1.80227,1.80227,5223817.0
2009-03-23 15:00:00,1.80204,1.80204,1.80167,1.80189,4236228.0
2009-03-23 15:01:00,1.80195,1.80216,1.80193,1.80216,3000953.0
2009-03-23 15:02:00,1.80212,1.80249,1.80212,1.80249,1625708.0
2009-03-23 15:03:00,1.80249,1.80277,1.80249,1.80277,4539724.0
2009-03-23 15:04:00,1.80278,1.80289,1.80268,1.80268,6294727.0
2009-03-23 15:05:00,1.80273,1.80275,1.80247,1.80275,12595007.0
2009-03-23 15:06:00,1.80278,1.80278,1.80264,1.80267,5437934.0
2009-03-23 15:07:00,1.80291,1.80325,1.80291,1.80315,1692781.0
2009-03-23 15:08:00,1.80264,1.80305,1.80264,1.80267,18764552.0
2009-03-23 15:09:00,1.80258,1.80258,1.80227,1.8024,5415870.0
2009-03-23 15:10:00,1.80251,1.80263,1.80247,1.80263,17713728.0
2009-03-23 15:11:00,1.80272,1.80297,1.80244,1.80297,55270633.0
2009-03-23 15:12:00,1.80317,1.80367,1.80316,1.80347,27266688.0
2009-03-23 15:13:00,1.8033,1.8033,1.80276,1.80276,19885587.0
2009-03-23 15:14:00,1.80256,1.80256,1.80186,1.80186,2561438.0
2009-03-23 15:15:00,1.80165,1.80165,1.80126,1.8016,3151292.0
2009-03-23 15:16:00,1.80177,1.8021,1.80157,1.8021,5536877.0
2009-03-23 15:17:00,1.80219,1.80219,1.80194,1.80202,4086690.0
2009-03-23 15:18:00,1.80227,1.80257,1.80226,1.80226,33341001.0
2009-03-23 15:19:00,1.80215,1.80218,1.80173,1.80173,6114676.0
2009-03-23 15:20:00,1.8016,1.8016,1.8013,1.80131,58850220.0
2009-03-23 15:21:00,1.80121,1.80123,1.8005,1.8005,11761088.0
2009-03-23 15:22:00,1.80029,1.80029,1.79974,1.79994,8034750.0
2009-03-23 15:23:00,1.79981,1.80013,1.79979,1.79979,6162344.0
2009-03-23 15:24:00,1.80031,1.80074,1.80031,1.80074,5137580.0
2009-03-23 15:25:00,1.80087,1.80125,1.80087,1.80124,1384015.0
2009-03-23 15:26:00,1.80116,1.80116,1.80032,1.80032,42073290.0
2009-03-23 15:27:00,1.80031,1.80031,1.79926,1.79926,4624783.0
2009-03-23 15:28:00,1.79906,1.79906,1.7982,1.7982,1087235.0
2009-03-23 15:29:00,1.79811,1.79811,1.79756,1.79756,802389.0
2009-03-23 15:30:00,1.79746,1.79757,1.79745,1.79757,6650592.0
2009-03-23 15:31:00,1.79759,1.79773,1.79759,1.79761,4317123.0
2009-03-23 15:32:00,1.7975,1.79809,1.79745,1.79784,6419309.0
2009-03-23 15:33:00,1.798,1.79811,1.79789,1.79798,8924838.0
2009-03-23 15:34:00,1.79779,1.79825,1.79744,1.79825,17151904.0
2009-03-23 15:35:00,1.79837,1.79863,1.79837,1.79838,10744190.0
2009-03-23 15:36:00,1.79815,1.79829,1.79815,1.79821,5703193.0
2009-03-23 15:37:00,1.79806,1.79819,1.79789,1.79819,1969339.0
2009-03-23 15:38:00,1.79845,1.79857,1.79843,1.79855,14250376.0
2009-03-23 15:39:00,1.79839,1.79839,1.79797,1.79797,9428910.0
2009-03-23 15:40:00,1.798,1.7981,1.79786,1.79807,8862296.0
2009-03-23 15:41:00,1.79787,1.79787,1.79745,1.79761,7602675.0
2009-03-23 15:42:00,1.7977,1.79787,1.79768,1.7978,8140170.0
2009-03-23 15:43:00,1.79813,1.79858,1.79813,1.79858,7913672.0
2009-03-23 15:44:00,1.79866,1.79898,1.79845,1.79898,5639303.0
2009-03-23 15:45:00,1.79902,1.79913,1.79865,1.79865,7399688.0
2009-03-23 15:46:00,1.79868,1.79868,1.79751,1.79754,44559256.0
2009-03-23 15:47:00,1.79763,1.79796,1.79763,1.79782,10268065.0
2009-03-23 15:48:00,1.79779,1.798,1.79779,1.79799,6238235.0
2009-03-23 15:49:00,1.79802,1.79802,1.79744,1.79757,3476195.0
2009-03-23 15:50:00,1.79768,1.79819,1.79768,1.79819,4399099.0
2009-03-23 15:51:00,1.79822,1.79833,1.79797,1.79797,9321120.0
2009-03-23 15:52:00,1.79796,1.79796,1.79755,1.79755,12092175.0
2009-03-23 15:53:00,1.79753,1.79753,1.79598,1.79714,4407047.0
2009-03-23 15:54:00,1.79728,1.79728,1.79691,1.79691,1197860.0
2009-03-23 15:55:00,1.79694,1.79694,1.79598,1.79598,34608650.0
2009-03-23 15:56:00,1.79577,1.79586,1.79552,1.79556,14250859.0
2009-03-23 15:57:00,1.79555,1.79555,1.79402,1.79402,22842963.0
2009-03-23 15:58:00,1.79391,1.79391,1.79352,1.79361,10241254.0
2009-03-23 15:59:00,1.79363,1.79363,1.79214,1.79214,41161486.0
2009-03-23 16:00:00,1.79193,1.79199,1.79169,1.79169,14106648.0
2009-03-23 16:01:00,1.79165,1.79165,1.79135,1.79135,6660596.0
2009-03-23 16:02:00,1.79138,1.79138,1.79058,1.79097,28476576.0
2009-03-23 16:03:00,1.79096,1.79125,1.79096,1.79124,19944077.0
2009-03-23 16:04:00,1.7913,1.79161,1.7913,1.79161,1383390.0
2009-03-23 16:05:00,1.79163,1.79185,1.79163,1.79185,2315640.0
2009-03-23 16:06:00,1.79208,1.79216,1.79165,1.79165,3309303.0
2009-03-23 16:07:00,1.79171,1.79187,1.79171,1.79186,9014964.0
2009-03-23 16:08:00,1.79197,1.7924,1.79197,1.7924,3680429.0
2009-03-23 16:09:00,1.79256,1.79276,1.79246,1.79266,2149789.0
2009-03-23 16:10:00,1.7928,1.79294,1.79269,1.79269,6395280.0
2009-03-23 16:11:00,1.79251,1.79251,1.79157,1.79157,8112673.0
2009-03-23 16:12:00,1.79148,1.79148,1.79108,1.79116,1270608.0
2009-03-23 16:13:00,1.79127,1.79148,1.79127,1.79145,3716260.0
2009-03-23 16:14:00,1.79129,1.79142,1.79126,1.79129,6915165.0
2009-03-23 16:15:00,1.7913,1.79139,1.79127,1.79131,6822429.0
2009-03-23 16:16:00,1.79117,1.79184,1.79102,1.79184,8755172.0
2009-03-23 16:17:00,1.7919,1.79221,1.7919,1.79221,3315486.0
2009-03-23 16:18:00,1.79227,1.79342,1.79227,1.7929,60010550.0
2009-03-23 16:19:00,1.79283,1.79283,1.7924,1.7924,49477491.0
2009-03-23 16:20:00,1.79244,1.79244,1.79178,1.79193,7214680.0
2009-03-23 16:21:00,1.79192,1.79214,1.79172,1.79197,17634185.0
2009-03-23 16:22:00,1.7919,1.79198,1.79175,1.79178,8328625.0
2009-03-23 16:23:00,1.7915,1.7916,1.79132,1.79132,9243922.0
2009-03-23 16:24:00,1.79134,1.79134,1.79084,1.791,6221367.0
2009-03-23 16:25:00,1.79102,1.79102,1.7904,1.7904,9912029.0
2009-03-23 16:26:00,1.79011,1.79011,1.78915,1.78915,11410008.0
2009-03-23 16:27:00,1.78923,1.7897,1.78923,1.7897,1784471.0
2009-03-23 16:28:00,1.78971,1.78976,1.78934,1.78934,19152238.0
2009-03-23 16:29:00,1.78916,1.78923,1.78885,1.78885,2498352.0
2009-03-23 16:30:00,1.78863,1.78863,1.78795,1.78795,3461464.0
2009-03-23 16:31:00,1.78789,1.78789,1.78749,1.78749,5401010.0
2009-03-23 16:32:00,1.78744,1.78744,1.7872,1.78721,79841008.0
2009-03-23 16:33:00,1.78705,1.78709,1.78672,1.78708,8949534.0
2009-03-23 16:34:00,1.78713,1.78746,1.78712,1.78746,20443776.0
2009-03-23 16:35:00,1.78763,1.78813,1.78763,1.78813,1325185.0
2009-03-23 16:36:00,1.78818,1.78818,1.78752,1.78752,12264879.0
2009-03-23 16:37:00,1.7874,1.78745,1.78712,1.78712,1975187.0
2009-03-23 16:38:00,1.78692,1.78693,1.78686,1.7869,11837557.0
2009-03-23 16:39:00,1.7868,1.7868,1.78631,1.78631,34679568.0
2009-03-23 16:40:00,1.7863,1.78632,1.7859,1.7859,4979760.0
2009-03-23 16:41:00,1.78578,1.7858,1.78534,1.78556,15183668.0
2009-03-23 16:42:00,1.78543,1.7857,1.78539,1.78546,91365342.0
2009-03-23 16:43:00,1.78591,1.78591,1.78554,1.78561,3083943.0
2009-03-23 16:44:00,1.78536,1.78536,1.78496,1.78499,17105692.0
2009-03-23 16:45:00,1.78486,1.78486,1.78464,1.78468,23653770.0
2009-03-23 16:46:00,1.78462,1.78464,1.78452,1.78454,5657829.0
2009-03-23 16:47:00,1.78444,1.78483,1.78444,1.78483,6889802.0
2009-03-23 16:48:00,1.78492,1.78573,1.78492,1.78573,4106103.0
2009-03-23 16:49:00,1.7858,1.7858,1.78545,1.78545,16134950.0
2009-03-23 16:50:00,1.78527,1.78527,1.78472,1.78472,5024047.0
2009-03-23 16:51:00,1.7847,1.7847,1.78408,1.78408,1038382.0
2009-03-23 16:52:00,1.78401,1.78401,1.78295,1.78326,5176424.0
2009-03-23 16:53:00,1.7833,1.7833,1.78262,1.78262,5008676.0
2009-03-23 16:54:00,1.78255,1.78286,1.78244,1.78285,867506.0
2009-03-23 16:55:00,1.78291,1.78319,1.78291,1.78319,4612449.0
2009-03-23 16:56:00,1.78325,1.78401,1.78325,1.78344,54155388.0
2009-03-23 16:57:00,1.78349,1.78349,1.78311,1.7832,9895118.0
2009-03-23 16:58:00,1.78313,1.78313,1.78272,1.78272,6293878.0
2009-03-23 16:59:00,1.78278,1.78327,1.7827,1.7827,3605850.0
2009-03-23 17:00:00,1.78261,1.78268,1.7821,1.7821,1132075.0
2009-03-23 17:01:00,1.78185,1.78185,1.78114,1.78114,16483753.0
2009-03-23 17:02:00,1.78101,1.78106,1.78061,1.78061,1548869.0
2009-03-23 17:03:00,1.78077,1.78107,1.78076,1.78107,9277476.0
2009-03-23 17:04:00,1.78104,1.78104,1.7805,1.7805,5534055.0
2009-03-23 17:05:00,1.78023,1.78027,1.77993,1.78026,2370338.0
2009-03-23 17:06:00,1.7802,1.7802,1.77879,1.77879,9310752.0
2009-03-23 17:07:00,1.7788,1.77882,1.77854,1.77881,7791090.0
2009-03-23 17:08:00,1.77893,1.77913,1.77892,1.77893,3833633.0
2009-03-23 17:09:00,1.77893,1.77979,1.77893,1.77979,14425073.0
2009-03-23 17:10:00,1.7799,1.77993,1.7798,1.77984,3908598.0
2009-03-23 17:11:00,1.78,1.78023,1.78,1.78012,5961995.0
2009-03-23 17:12:00,1.78005,1.78009,1.77981,1.77981,6374863.0
2009-03-23 17:13:00,1.77997,1.78042,1.77997,1.78042,8259278.0
2009-03-23 17:14:00,1.78067,1.78095,1.78067,1.78095,5103467.0
2009-03-23 17:15:00,1.78085,1.78085,1.78028,1.78028,14087776.0
2009-03-23 17:16:00,1.78052,1.78124,1.78052,1.78124,167971742.0
2009-03-23 17:17:00,1.78116,1.78116,1.78003,1.78003,8425188.0
2009-03-23 17:18:00,1.77999,1.78022,1.77978,1.78022,4411881.0
2009-03-23 17:19:00,1.78038,1.78071,1.78036,1.78071,8512232.0
2009-03-23 17:20:00,1.78093,1.78112,1.78085,1.78092,3375067.0
2009-03-23 17:21:00,1.78086,1.78087,1.78062,1.78062,11260430.0
2009-03-23 17:22:00,1.78051,1.78072,1.77985,1.78072,1742125.0
2009-03-23 17:23:00,1.78087,1.78164,1.78087,1.78164,4534362.0
2009-03-23 17:24:00,1.78166,1.78166,1.78144,1.78152,3457150.0
2009-03-23 17:25:00,1.78146,1.78146,1.78133,1.78137,5528034.0
2009-03-23 17:26:00,1.78147,1.78149,1.7813,1.78141,5250769.0
2009-03-23 17:27:00,1.78145,1.78161,1.7814,1.78148,6358755.0
2009-03-23 17:28:00,1.78156,1.78186,1.7815,1.7815,98057320.0
2009-03-23 17:29:00,1.78163,1.782,1.78161,1.78195,4983129.0
2009-03-23 17:30:00,1.78188,1.78205,1.78188,1.78202,2952065.0
2009-03-23 17:31:00,1.78212,1.78238,1.78212,1.78234,4148823.0
2009-03-23 17:32:00,1.78254,1.78277,1.7823,1.7823,14441198.0
2009-03-23 17:33:00,1.78216,1.78226,1.78195,1.78226,3615046.0
2009-03-23 17:34:00,1.7823,1.78246,1.7823,1.78233,3959905.0
2009-03-23 17:35:00,1.7824,1.78241,1.78223,1.78228,7215193.0
2009-03-23 17:36:00,1.78221,1.78234,1.78221,1.78234,3944843.0
2009-03-23 17:37:00,1.78213,1.7823,1.78187,1.78188,8715253.0
2009-03-23 17:38:00,1.78183,1.78208,1.78183,1.782,4846557.0
2009-03-23 17:39:00,1.78205,1.78226,1.78205,1.78218,45985413.0
2009-03-23 17:40:00,1.78231,1.78257,1.78231,1.78254,10689695.0
2009-03-23 17:41:00,1.78267,1.78302,1.78267,1.78302,3852128.0
2009-03-23 17:42:00,1.78313,1.78371,1.78313,1.78371,111915828.0
2009-03-23 17:43:00,1.78386,1.78395,1.78382,1.78395,7609246.0
2009-03-23 17:44:00,1.78381,1.78381,1.78314,1.78314,11543520.0
2009-03-23 17:45:00,1.78317,1.78355,1.78317,1.78355,3037571.0
2009-03-23 17:46:00,1.78376,1.78385,1.78367,1.78384,37541460.0
2009-03-23 17:47:00,1.78387,1.78387,1.78363,1.78363,5046259.0
2009-03-23 17:48:00,1.78363,1.78363,1.78339,1.78352,45265440.0
2009-03-23 17:49:00,1.78326,1.78326,1.78301,1.78301,5286962.0
2009-03-23 17:50:00,1.7829,1.7829,1.7823,1.78231,2135131.0
2009-03-23 17:51:00,1.78233,1.78274,1.78225,1.78274,6224951.0
2009-03-23 17:52:00,1.78269,1.78294,1.78236,1.78238,2865249.0
2009-03-23 17:53:00,1.78249,1.78249,1.78191,1.78191,53536335.0
2009-03-23 17:54:00,1.78199,1.78211,1.78184,1.78198,1493850.0
2009-03-23 17:55:00,1.78197,1.78197,1.7817,1.78182,7169695.0
2009-03-23 17:56:00,1.78209,1.7825,1.78209,1.78229,10942186.0
2009-03-23 17:57:00,1.78229,1.78246,1.78221,1.78246,10520091.0
2009-03-23 17:58:00,1.78272,1.78373,1.78272,1.78373,125871603.0
2009-03-23 17:59:00,1.78369,1.78481,1.78369,1.78481,6700745.0
2009-03-23 18:00:00,1.78484,1.78506,1.78484,1.78506,4929148.0
2009-03-23 18:01:00,1.78512,1.78543,1.78507,1.78525,2955445.0
2009-03-23 18:02:00,1.78506,1.78522,1.7849,1.7849,2929850.0
2009-03-23 18:03:00,1.78484,1.78484,1.78449,1.78449,7092076.0
2009-03-23 18:04:00,1.78444,1.78444,1.78282,1.78282,55345668.0
2009-03-23 18:05:00,1.7828,1.78288,1.7828,1.78288,7811529.0
2009-03-23 18:06:00,1.78284,1.78314,1.78273,1.78314,32938700.0
2009-03-23 18:07:00,1.78332,1.78361,1.78314,1.78361,4650439.0
2009-03-23 18:08:00,1.78381,1.78392,1.78373,1.78373,13511440.0
2009-03-23 18:09:00,1.78352,1.78352,1.78313,1.78313,8066576.0
2009-03-23 18:10:00,1.78303,1.78347,1.78303,1.78338,10858194.0
2009-03-23 18:11:00,1.7834,1.78355,1.78324,1.78355,4740823.0
2009-03-23 18:12:00,1.78372,1.78432,1.78372,1.78418,3780678.0
2009-03-23 18:13:00,1.78429,1.78511,1.78429,1.78511,3099287.0
2009-03-23 18:14:00,1.78514,1.78514,1.78491,1.78502,242622410.0
2009-03-23 18:15:00,1.78483,1.78483,1.78446,1.7848,9337825.0
2009-03-23 18:16:00,1.7849,1.7853,1.78487,1.78527,8963584.0
2009-03-23 18:17:00,1.78518,1.78521,1.78504,1.78507,1285358.0
2009-03-23 18:18:00,1.7853,1.78576,1.7853,1.78576,19343612.0
2009-03-23 18:19:00,1.78591,1.78609,1.78591,1.78609,3676588.0
2009-03-23 18:20:00,1.78613,1.78613,1.78582,1.78606,2724315.0
2009-03-23 18:21:00,1.78602,1.78635,1.78602,1.78635,4041041.0
2009-03-23 18:22:00,1.78642,1.78646,1.78611,1.78611,3772353.0
2009-03-23 18:23:00,1.78601,1.78605,1.78587,1.78602,5481634.0
2009-03-23 18:24:00,1.78607,1.78691,1.78607,1.78691,15221143.0
2009-03-23 18:25:00,1.78714,1.7877,1.78714,1.7877,2409763.0
2009-03-23 18:26:00,1.78787,1.78884,1.78787,1.78884,52612230.0
2009-03-23 18:27:00,1.78892,1.78892,1.78872,1.7889,5489308.0
2009-03-23 18:28:00,1.78897,1.78897,1.78862,1.78862,9097969.0
2009-03-23 18:29:00,1.78862,1.78862,1.78768,1.78768,7366152.0
2009-03-23 18:30:00,1.78775,1.78775,1.78751,1.78774,202078512.0
2009-03-23 18:31:00,1.78758,1.78766,1.78706,1.78706,2633314.0
2009-03-23 18:32:00,1.78717,1.78777,1.78717,1.78777,115075400.0
2009-03-23 18:33:00,1.78786,1.78788,1.78764,1.7878,6194688.0
2009-03-23 18:34:00,1.78783,1.78786,1.78768,1.78786,7892444.0
2009-03-23 18:35:00,1.7879,1.78799,1.78774,1.78778,7653604.0
2009-03-23 18:36:00,1.78779,1.78792,1.78769,1.78769,8870961.0
2009-03-23 18:37:00,1.78761,1.78761,1.78714,1.78714,5847951.0
2009-03-23 18:38:00,1.78704,1.78746,1.78699,1.78746,1827252.0
2009-03-23 18:39:00,1.78745,1.78745,1.787,1.787,8423838.0
2009-03-23 18:40:00,1.7869,1.78697,1.78683,1.78683,4752227.0
2009-03-23 18:41:00,1.78678,1.78678,1.78658,1.78671,10044655.0
2009-03-23 18:42:00,1.78677,1.78686,1.78657,1.78677,1390268.0
2009-03-23 18:43:00,1.78679,1.78692,1.78676,1.7868,9398124.0
2009-03-23 18:44:00,1.7869,1.7869,1.78663,1.78663,106090764.0
2009-03-23 18:45:00,1.78655,1.78667,1.78619,1.78667,3299720.0
2009-03-23 18:46:00,1.78653,1.78653,1.7864,1.78646,3417005.0
2009-03-23 18:47:00,1.78638,1.78638,1.78582,1.78582,5002071.0
2009-03-23 18:48:00,1.78573,1.78573,1.78522,1.78523,1774569.0
2009-03-23 18:49:00,1.78516,1.78548,1.78509,1.78548,2180797.0
2009-03-23 18:50:00,1.78551,1.78575,1.78548,1.78548,7607058.0
2009-03-23 18:51:00,1.7857,1.78606,1.7857,1.78606,4760101.0
2009-03-23 18:52:00,1.78618,1.78643,1.78598,1.78639,17476076.0
2009-03-23 18:53:00,1.78646,1.78646,1.78597,1.78597,2605987.0
2009-03-23 18:54:00,1.78584,1.78584,1.78556,1.78583,7855384.0
2009-03-23 18:55:00,1.78581,1.78587,1.78567,1.78567,2070340.0
2009-03-23 18:56:00,1.78553,1.78553,1.784,1.78405,64173200.0
2009-03-23 18:57:00,1.78427,1.78456,1.78427,1.78434,5585594.0
2009-03-23 18:58:00,1.78458,1.78527,1.78458,1.78527,24313140.0
2009-03-23 18:59:00,1.78515,1.78515,1.78498,1.78512,17931203.0
2009-03-23 19:00:00,1.785,1.78504,1.78457,1.78457,9667056.0
2009-03-23 19:01:00,1.78458,1.78504,1.78458,1.78504,1916382.0
2009-03-23 19:02:00,1.78512,1.78712,1.78512,1.78661,49788732.0
2009-03-23 19:03:00,1.78646,1.78647,1.78626,1.78626,21934459.0
2009-03-23 19:04:00,1.78614,1.78619,1.78599,1.78619,2557313.0
2009-03-23 19:05:00,1.7864,1.78667,1.78637,1.78667,5588645.0
2009-03-23 19:06:00,1.78674,1.7872,1.78674,1.7872,5934492.0
2009-03-23 19:07:00,1.78722,1.78762,1.7872,1.78731,6836122.0
2009-03-23 19:08:00,1.78722,1.78722,1.78665,1.78722,8674696.0
2009-03-23 19:09:00,1.78728,1.78809,1.78728,1.78797,3272956.0
2009-03-23 19:10:00,1.7878,1.78782,1.78748,1.78782,7272994.0
2009-03-23 19:11:00,1.78776,1.78776,1.78741,1.78741,961618.0
2009-03-23 19:12:00,1.78745,1.78748,1.78738,1.78748,95129376.0
2009-03-23 19:13:00,1.78753,1.78774,1.78732,1.78732,5239786.0
2009-03-23 19:14:00,1.787,1.78735,1.78677,1.78735,10466330.0
2009-03-23 19:15:00,1.78744,1.78772,1.78744,1.78766,6399776.0
2009-03-23 19:16:00,1.78753,1.78753,1.78737,1.78737,13593743.0
2009-03-23 19:17:00,1.78714,1.78714,1.78657,1.78695,4870684.0
2009-03-23 19:18:00,1.78711,1.78737,1.78673,1.78673,2578655.0
2009-03-23 19:19:00,1.78653,1.78662,1.78647,1.7866,4726728.0
2009-03-23 19:20:00,1.78683,1.78769,1.78683,1.78769,3020767.0
2009-03-23 19:21:00,1.78771,1.78819,1.78771,1.788,1428030.0
2009-03-23 19:22:00,1.78813,1.78867,1.78813,1.78867,11349120.0
2009-03-23 19:23:00,1.78869,1.7887,1.7884,1.7884,8086590.0
2009-03-23 19:24:00,1.78829,1.78896,1.78829,1.78896,6835235.0
2009-03-23 19:25:00,1.78878,1.78878,1.78845,1.78845,10578254.0
2009-03-23 19:26:00,1.78831,1.78831,1.78817,1.78817,7780422.0
2009-03-23 19:27:00,1.78808,1.78808,1.7878,1.78785,2879852.0
2009-03-23 19:28:00,1.78781,1.78781,1.78677,1.78677,10322856.0
2009-03-23 19:29:00,1.78669,1.78669,1.78616,1.78616,5203686.0
2009-03-23 19:30:00,1.78624,1.78625,1.78582,1.78616,7730983.0
2009-03-23 19:31:00,1.78603,1.78639,1.78586,1.78639,10449054.0
2009-03-23 19:32:00,1.78634,1.78634,1.78573,1.78573,10352847.0
2009-03-23 19:33:00,1.78568,1.7859,1.78562,1.7859,6649895.0
2009-03-23 19:34:00,1.78588,1.78589,1.78555,1.78555,6963578.0
2009-03-23 19:35:00,1.78563,1.78571,1.78554,1.78571,3598017.0
2009-03-23 19:36:00,1.78542,1.78589,1.78542,1.78577,4574570.0
2009-03-23 19:37:00,1.78576,1.78576,1.78545,1.78573,18665821.0
2009-03-23 19:38:00,1.78593,1.7861,1.78593,1.78594,10776304.0
2009-03-23 19:39:00,1.78592,1.78597,1.7857,1.7857,4229735.0
2009-03-23 19:40:00,1.78565,1.78615,1.78565,1.78615,52741376.0
2009-03-23 19:41:00,1.78626,1.78644,1.78618,1.78644,90674426.0
2009-03-23 19:42:00,1.78651,1.78671,1.78651,1.78654,5051970.0
2009-03-23 19:43:00,1.78652,1.78661,1.78651,1.7866,17689908.0
2009-03-23 19:44:00,1.78664,1.78672,1.78646,1.78646,5577440.0
2009-03-23 19:45:00,1.78635,1.78635,1.78572,1.78572,5418686.0
2009-03-23 19:46:00,1.78553,1.78562,1.78544,1.78562,39389056.0
2009-03-23 19:47:00,1.78556,1.78575,1.78534,1.78575,10881238.0
2009-03-23 19:48:00,1.78562,1.78577,1.78561,1.78572,2022231.0
2009-03-23 19:49:00,1.78578,1.78588,1.78563,1.78563,5699525.0
2009-03-23 19:50:00,1.78552,1.78559,1.78483,1.78559,4864452.0
2009-03-23 19:51:00,1.78558,1.78575,1.78547,1.78575,9320153.0
2009-03-23 19:52:00,1.78576,1.78576,1.78509,1.78509,13873656.0
2009-03-23 19:53:00,1.78483,1.78483,1.78417,1.78417,2184331.0
2009-03-23 19:54:00,1.78461,1.78473,1.78428,1.78473,6720145.0
2009-03-23 19:55:00,1.78479,1.78495,1.78477,1.78495,5400029.0
2009-03-23 19:56:00,1.785,1.78505,1.78485,1.78485,3906365.0
2009-03-23 19:57:00,1.78473,1.78473,1.78408,1.78408,12328898.0
2009-03-23 19:58:00,1.784,1.78405,1.78375,1.78387,25619150.0
2009-03-23 19:59:00,1.78374,1.78415,1.78374,1.78413,7722574.0
2009-03-23 20:00:00,1.78406,1.78427,1.78401,1.78427,10426794.0
2009-03-23 20:01:00,1.78441,1.78527,1.78441,1.78496,5550616.0
2009-03-23 20:02:00,1.78497,1.785,1.78481,1.785,5441462.0
2009-03-23 20:03:00,1.78505,1.78505,1.78494,1.78497,28019938.0
2009-03-23 20:04:00,1.78478,1.78478,1.78437,1.78437,4701182.0
2009-03-23 20:05:00,1.78441,1.78463,1.7844,1.78463,36684888.0
2009-03-23 20:06:00,1.78463,1.785,1.78463,1.78494,6334416.0
2009-03-23 20:07:00,1.7851,1.78533,1.7851,1.78533,5183331.0
2009-03-23 20:08:00,1.78547,1.78562,1.78523,1.78523,61715000.0
2009-03-23 20:09:00,1.78526,1.78578,1.78526,1.78578,21404399.0
2009-03-23 20:10:00,1.7858,1.7859,1.78578,1.78583,36088815.0
2009-03-23 20:11:00,1.78571,1.78583,1.78565,1.78583,6965264.0
2009-03-23 20:12:00,1.78586,1.78618,1.78586,1.78605,7143200.0
2009-03-23 20:13:00,1.78608,1.78623,1.78606,1.78619,2209008.0
2009-03-23 20:14:00,1.78636,1.78681,1.78636,1.78677,900912.0
2009-03-23 20:15:00,1.78674,1.78674,1.78556,1.78556,3653067.0
2009-03-23 20:16:00,1.78552,1.786,1.78552,1.786,10072451.0
2009-03-23 20:17:00,1.78607,1.78607,1.78589,1.78602,4231443.0
2009-03-23 20:18:00,1.78588,1.78607,1.78588,1.7859,7036184.0
2009-03-23 20:19:00,1.78586,1.78606,1.78561,1.78606,5918096.0
2009-03-23 20:20:00,1.7862,1.78646,1.7862,1.78631,3867940.0
2009-03-23 20:21:00,1.78626,1.78631,1.78617,1.78631,15409599.0
2009-03-23 20:22:00,1.78633,1.78645,1.78613,1.78645,9640971.0
2009-03-23 20:23:00,1.78641,1.78652,1.78638,1.78649,5487909.0
2009-03-23 20:24:00,1.78636,1.78665,1.78636,1.78661,14485800.0
2009-03-23 20:25:00,1.78666,1.78689,1.78665,1.78667,6048566.0
2009-03-23 20:26:00,1.78657,1.78678,1.78642,1.78678,13554600.0
2009-03-23 20:27:00,1.78667,1.78667,1.78622,1.78622,14575351.0
2009-03-23 20:28:00,1.78618,1.78624,1.78611,1.78611,15780048.0
2009-03-23 20:29:00,1.78619,1.78682,1.78619,1.78682,5447540.0
2009-03-23 20:30:00,1.78699,1.78699,1.78665,1.78693,1830090.0
2009-03-23 20:31:00,1.78695,1.78695,1.78666,1.78676,5120711.0
2009-03-23 20:32:00,1.78674,1.78675,1.78662,1.78663,941178.0
2009-03-23 20:33:00,1.78674,1.78679,1.78668,1.78679,5322254.0
2009-03-23 20:34:00,1.78675,1.78675,1.78648,1.7865,12322205.0
2009-03-23 20:35:00,1.78664,1.7867,1.78655,1.78668,4094191.0
2009-03-23 20:36:00,1.78668,1.78668,1.78643,1.78643,1812910.0
2009-03-23 20:37:00,1.78646,1.7866,1.7864,1.7866,6029303.0
2009-03-23 20:38:00,1.78653,1.78653,1.7863,1.7863,51416300.0
2009-03-23 20:39:00,1.7863,1.78637,1.78629,1.7863,43056910.0
2009-03-23 20:40:00,1.78633,1.78633,1.7861,1.78621,11102769.0
2009-03-23 20:41:00,1.78609,1.78624,1.78609,1.78609,12655038.0
2009-03-23 20:42:00,1.78604,1.78604,1.78588,1.78588,119958743.0
2009-03-23 20:43:00,1.78586,1.78594,1.7858,1.78585,12166507.0
2009-03-23 20:44:00,1.78587,1.7859,1.78583,1.78583,6156713.0
2009-03-23 20:45:00,1.78586,1.78586,1.78572,1.78573,2721802.0
2009-03-23 20:46:00,1.78573,1.78591,1.78573,1.78575,66984372.0
2009-03-23 20:47:00,1.78564,1.78592,1.78564,1.7858,8007161.0
2009-03-23 20:48:00,1.78581,1.78581,1.78564,1.78581,6352138.0
2009-03-23 20:49:00,1.78571,1.78571,1.78529,1.78529,8667493.0
2009-03-23 20:50:00,1.78514,1.78551,1.7851,1.78547,7242637.0
2009-03-23 20:51:00,1.78554,1.78554,1.78528,1.78528,13136435.0
2009-03-23 20:52:00,1.78539,1.78556,1.78528,1.78556,2954339.0
2009-03-23 20:53:00,1.78568,1.78593,1.78438,1.78593,4352311.0
2009-03-23 20:54:00,1.78597,1.78622,1.78592,1.78614,30283819.0
2009-03-23 20:55:00,1.78621,1.78634,1.78617,1.78618,7105595.0
2009-03-23 20:56:00,1.78609,1.78609,1.78572,1.78572,1882326.0
2009-03-23 20:57:00,1.78568,1.78573,1.78559,1.78564,10079270.0
2009-03-23 20:58:00,1.78573,1.78593,1.78573,1.78593,2375132.0
2009-03-23 20:59:00,1.78584,1.78588,1.78575,1.78578,10491554.0
2009-03-23 21:00:00,1.7857,1.78581,1.78549,1.78549,4722303.0
2009-03-23 21:01:00,1.78541,1.78556,1.78541,1.78547,2802167.0
2009-03-23 21:02:00,1.78534,1.78541,1.78508,1.78541,17076265.0
2009-03-23 21:03:00,1.78526,1.78526,1.78481,1.78481,5303438.0
2009-03-23 21:04:00,1.78477,1.78477,1.78463,1.78475,5115550.0
2009-03-23 21:05:00,1.78481,1.78495,1.78481,1.78494,3738800.0
2009-03-23 21:06:00,1.78491,1.78491,1.7847,1.7847,130912318.0
2009-03-23 21:07:00,1.7848,1.78508,1.78476,1.78508,21117609.0
2009-03-23 21:08:00,1.78512,1.78516,1.78494,1.78505,12535646.0
2009-03-23 21:09:00,1.78497,1.78497,1.78461,1.78461,9183778.0
2009-03-23 21:10:00,1.78465,1.78497,1.78465,1.78491,3935832.0
2009-03-23 21:11:00,1.78489,1.785,1.78488,1.78488,2924355.0
2009-03-23 21:12:00,1.78493,1.78493,1.78477,1.78493,6026933.0
2009-03-23 21:13:00,1.7849,1.78522,1.7849,1.78522,5673938.0
2009-03-23 21:14:00,1.78537,1.78575,1.78537,1.78575,65508611.0
2009-03-23 21:15:00,1.78569,1.78569,1.78506,1.78506,4224950.0
2009-03-23 21:16:00,1.78526,1.78572,1.78526,1.78572,6902123.0
2009-03-23 21:17:00,1.78559,1.78559,1.78524,1.78535,11814503.0
2009-03-23 21:18:00,1.7851,1.78515,1.78468,1.78515,3135600.0
2009-03-23 21:19:00,1.7851,1.7853,1.78475,1.78475,9957032.0
2009-03-23 21:20:00,1.78476,1.78501,1.78476,1.78496,9761674.0
2009-03-23 21:21:00,1.78496,1.78517,1.78496,1.78517,3077321.0
2009-03-23 21:22:00,1.78543,1.78589,1.78543,1.78589,13021601.0
2009-03-23 21:23:00,1.78596,1.78651,1.78578,1.78651,5534165.0
2009-03-23 21:24:00,1.78676,1.78676,1.78649,1.78649,2895511.0
2009-03-23 21:25:00,1.78642,1.78642,1.78606,1.78633,6931448.0
2009-03-23 21:26:00,1.78635,1.78635,1.78606,1.78607,38210638.0
2009-03-23 21:27:00,1.786,1.7861,1.78594,1.78596,5642046.0
2009-03-23 21:28:00,1.78579,1.78579,1.78524,1.78524,3644347.0
2009-03-23 21:29:00,1.78531,1.78576,1.78527,1.78576,8209544.0
2009-03-23 21:30:00,1.78573,1.78575,1.78534,1.78534,4870344.0
2009-03-23 21:31:00,1.7851,1.78514,1.78498,1.78498,20063933.0
2009-03-23 21:32:00,1.78515,1.78536,1.78515,1.78536,5663488.0
2009-03-23 21:33:00,1.78524,1.7855,1.7849,1.7855,4237521.0
2009-03-23 21:34:00,1.7856,1.78577,1.78533,1.78563,16024154.0
2009-03-23 21:35:00,1.78551,1.78559,1.7853,1.78555,4120960.0
2009-03-23 21:36:00,1.78562,1.78564,1.78558,1.78564,21147240.0
2009-03-23 21:37:00,1.78563,1.78563,1.78525,1.78561,9498706.0
2009-03-23 21:38:00,1.78568,1.78593,1.78568,1.78593,11743524.0
2009-03-23 21:39:00,1.78569,1.7857,1.78517,1.78517,10658910.0
2009-03-23 21:40:00,1.78515,1.78532,1.78484,1.78486,12070000.0
2009-03-23 21:41:00,1.78521,1.78535,1.78488,1.78488,2980946.0
2009-03-23 21:42:00,1.78493,1.78493,1.78468,1.7847,30570052.0
2009-03-23 21:43:00,1.78465,1.78473,1.78464,1.78465,9135424.0
2009-03-23 21:44:00,1.78468,1.78468,1.78453,1.78466,8392289.0
2009-03-23 21:45:00,1.78473,1.78491,1.78472,1.78472,1815979.0
2009-03-23 21:46:00,1.78463,1.78463,1.78385,1.78385,8325801.0
2009-03-23 21:47:00,1.78379,1.78379,1.78332,1.78332,818666.0
2009-03-23 21:48:00,1.78327,1.78327,1.78287,1.78313,2969276.0
2009-03-23 21:49:00,1.78326,1.78333,1.7832,1.7832,10856671.0
2009-03-23 21:50:00,1.78309,1.78327,1.78301,1.78327,3656019.0
2009-03-23 21:51:00,1.78332,1.78363,1.78332,1.78363,11441950.0
2009-03-23 21:52:00,1.7836,1.7838,1.7836,1.78361,4679070.0
2009-03-23 21:53:00,1.78349,1.78349,1.78268,1.78301,6275957.0
2009-03-23 21:54:00,1.78274,1.78282,1.78248,1.78282,13024586.0
2009-03-23 21:55:00,1.78285,1.78285,1.78251,1.78282,8485297.0
2009-03-23 21:56:00,1.78283,1.78283,1.7824,1.7824,10507134.0
2009-03-23 21:57:00,1.78234,1.78249,1.78231,1.78243,1051054.0
2009-03-23 21:58:00,1.78241,1.78241,1.7823,1.78234,3371040.0
2009-03-23 21:59:00,1.78238,1.78244,1.78202,1.78202,2157837.0
2009-03-23 22:00:00,1.78188,1.78188,1.78127,1.78127,26685709.0
2009-03-23 22:01:00,1.78139,1.78173,1.78086,1.78086,5710201.0
2009-03-23 22:02:00,1.78074,1.78103,1.78062,1.78103,5714471.0
2009-03-23 22:03:00,1.78106,1.78117,1.78104,1.78108,9979066.0
2009-03-23 22:04:00,1.78112,1.78116,1.78106,1.78112,9314779.0
2009-03-23 22:05:00,1.78125,1.78148,1.78124,1.78144,5067419.0
2009-03-23 22:06:00,1.78144,1.78146,1.78129,1.78134,2895009.0
2009-03-23 22:07:00,1.78133,1.78133,1.78075,1.78075,11048625.0
2009-03-23 22:08:00,1.78069,1.7808,1.78061,1.78061,9655312.0
2009-03-23 22:09:00,1.78038,1.78038,1.77999,1.78007,25523190.0
2009-03-23 22:10:00,1.77998,1.77998,1.77929,1.77929,3184874.0
2009-03-23 22:11:00,1.77928,1.77951,1.77928,1.77932,3890861.0
2009-03-23 22:12:00,1.77923,1.77923,1.77875,1.77875,41509257.0
2009-03-23 22:13:00,1.77863,1.77863,1.77806,1.77806,13566092.0
2009-03-23 22:14:00,1.7781,1.77864,1.77804,1.77864,1875698.0
2009-03-23 22:15:00,1.77879,1.77885,1.77869,1.77885,17814084.0
2009-03-23 22:16:00,1.77881,1.77908,1.77876,1.7789,7846829.0
2009-03-23 22:17:00,1.77908,1.77971,1.77908,1.77971,7036268.0
2009-03-23 22:18:00,1.77991,1.78027,1.77991,1.78027,5068746.0
2009-03-23 22:19:00,1.78023,1.78045,1.78023,1.78026,6700419.0
2009-03-23 22:20:00,1.78025,1.78025,1.77993,1.77993,3881072.0
2009-03-23 22:21:00,1.7797,1.7797,1.7794,1.77948,6767925.0
2009-03-23 22:22:00,1.77958,1.77974,1.77958,1.77974,14923536.0
2009-03-23 22:23:00,1.77977,1.7799,1.77975,1.77975,3697628.0
2009-03-23 22:24:00,1.77964,1.7797,1.77947,1.77947,9433854.0
2009-03-23 22:25:00,1.77949,1.77949,1.77897,1.77898,4365132.0
2009-03-23 22:26:00,1.77897,1.77967,1.77897,1.77967,20161464.0
2009-03-23 22:27:00,1.7796,1.77992,1.7796,1.77992,4652348.0
2009-03-23 22:28:00,1.77998,1.77998,1.77947,1.77947,4008362.0
2009-03-23 22:29:00,1.77949,1.77949,1.77937,1.77949,11142872.0
2009-03-23 22:30:00,1.77955,1.78017,1.77955,1.78017,11610552.0
2009-03-23 22:31:00,1.78034,1.78105,1.78034,1.781,19733703.0
2009-03-23 22:32:00,1.78098,1.78098,1.78073,1.78086,7072988.0
2009-03-23 22:33:00,1.78065,1.7807,1.78047,1.78047,7647534.0
2009-03-23 22:34:00,1.78026,1.78026,1.77988,1.78011,8392188.0
2009-03-23 22:35:00,1.78029,1.78067,1.78029,1.78067,7300081.0
2009-03-23 22:36:00,1.78071,1.78071,1.78018,1.78069,3440230.0
2009-03-23 22:37:00,1.7808,1.78109,1.78076,1.78109,6878941.0
2009-03-23 22:38:00,1.78107,1.78112,1.78087,1.78087,2280747.0
2009-03-23 22:39:00,1.78087,1.781,1.78078,1.781,11314577.0
2009-03-23 22:40:00,1.78122,1.78122,1.78106,1.78115,17822668.0
2009-03-23 22:41:00,1.78091,1.78104,1.78071,1.78071,51750228.0
2009-03-23 22:42:00,1.78069,1.78076,1.78065,1.78076,7711511.0
2009-03-23 22:43:00,1.78077,1.78077,1.78054,1.78054,14328052.0
2009-03-23 22:44:00,1.78015,1.78056,1.78015,1.78056,14705103.0
2009-03-23 22:45:00,1.78067,1.7808,1.78065,1.78074,2600513.0
2009-03-23 22:46:00,1.78075,1.78083,1.78061,1.78083,10642443.0
2009-03-23 22:47:00,1.78083,1.78083,1.78048,1.78048,5562586.0
2009-03-23 22:48:00,1.78047,1.78076,1.78043,1.78076,1980477.0
2009-03-23 22:49:00,1.78088,1.78119,1.78088,1.78119,7366409.0
2009-03-23 22:50:00,1.78136,1.78184,1.78136,1.78176,2603549.0
2009-03-23 22:51:00,1.78185,1.7819,1.78157,1.78157,9509428.0
2009-03-23 22:52:00,1.7816,1.78164,1.7814,1.7814,10102684.0
2009-03-23 22:53:00,1.78143,1.78186,1.78143,1.78186,3921312.0
2009-03-23 22:54:00,1.78198,1.78311,1.78158,1.78311,3339928.0
2009-03-23 22:55:00,1.78322,1.78326,1.7831,1.7831,2662079.0
2009-03-23 22:56:00,1.78314,1.78326,1.78314,1.78318,3351145.0
2009-03-23 22:57:00,1.78323,1.78323,1.78223,1.78272,5105184.0
2009-03-23 22:58:00,1.78286,1.78294,1.78231,1.78231,6281269.0
2009-03-23 22:59:00,1.78204,1.78204,1.78106,1.78106,7683505.0
2009-03-23 23:00:00,1.78094,1.78094,1.78015,1.78015,23504066.0
2009-03-23 23:01:00,1.78009,1.78009,1.77954,1.7798,4135510.0
2009-03-23 23:02:00,1.77966,1.7797,1.77935,1.77968,1866117.0
2009-03-23 23:03:00,1.77972,1.78003,1.77972,1.78003,5784975.0
2009-03-23 23:04:00,1.78001,1.78035,1.78001,1.78035,10300881.0
2009-03-23 23:05:00,1.78036,1.78063,1.78033,1.7806,11946735.0
2009-03-23 23:06:00,1.78077,1.78107,1.78051,1.78107,3806203.0
2009-03-23 23:07:00,1.78111,1.7813,1.78109,1.7813,2658767.0
2009-03-23 23:08:00,1.78136,1.78165,1.78136,1.78165,5098749.0
2009-03-23 23:09:00,1.78167,1.78198,1.78159,1.78198,3016573.0
2009-03-23 23:10:00,1.78207,1.78227,1.78207,1.78226,3043793.0
2009-03-23 23:11:00,1.78225,1.78257,1.78225,1.78257,10921084.0
2009-03-23 23:12:00,1.7826,1.78305,1.78228,1.78305,6828206.0
2009-03-23 23:13:00,1.783,1.78305,1.78271,1.78271,9900467.0
2009-03-23 23:14:00,1.78259,1.78259,1.7823,1.78238,12970234.0
2009-03-23 23:15:00,1.78266,1.78295,1.78244,1.78244,10253153.0
2009-03-23 23:16:00,1.78248,1.78258,1.78248,1.78255,8658357.0
2009-03-23 23:17:00,1.78246,1.78261,1.78221,1.78221,36471531.0
2009-03-23 23:18:00,1.78196,1.78205,1.78172,1.78173,2326257.0
2009-03-23 23:19:00,1.78192,1.78225,1.78192,1.78225,4472123.0
2009-03-23 23:20:00,1.78229,1.78229,1.78202,1.78229,4192691.0
2009-03-23 23:21:00,1.78234,1.78251,1.78204,1.78204,6849517.0
2009-03-23 23:22:00,1.78209,1.78232,1.78207,1.78207,41549795.0
2009-03-23 23:23:00,1.78209,1.7828,1.78209,1.78268,6122109.0
2009-03-23 23:24:00,1.78252,1.78252,1.78209,1.78209,9427903.0
2009-03-23 23:25:00,1.7821,1.78236,1.78202,1.78236,6456987.0
2009-03-23 23:26:00,1.78391,1.78391,1.78369,1.78369,5675220.0
2009-03-23 23:27:00,1.78227,1.7825,1.78225,1.78226,5675220.0
2009-03-23 23:28:00,1.78242,1.7825,1.78239,1.78242,14216569.0
2009-03-23 23:29:00,1.78252,1.78272,1.78248,1.78266,7525710.0
2009-03-23 23:30:00,1.78256,1.78256,1.78203,1.7825,39819611.0
2009-03-23 23:31:00,1.78258,1.78279,1.78236,1.78236,5467573.0
2009-03-23 23:32:00,1.78218,1.78218,1.78162,1.78181,6013330.0
2009-03-23 23:33:00,1.78207,1.78236,1.78207,1.78236,2947458.0
2009-03-23 23:34:00,1.78242,1.78274,1.78238,1.78274,6364914.0
2009-03-23 23:35:00,1.78272,1.78272,1.78219,1.78219,9690715.0
2009-03-23 23:36:00,1.78212,1.78222,1.78212,1.78222,4915920.0
2009-03-23 23:37:00,1.78222,1.78222,1.78207,1.78216,8470058.0
2009-03-23 23:38:00,1.78234,1.78257,1.78234,1.78257,10467165.0
2009-03-23 23:39:00,1.78254,1.78254,1.78192,1.78233,2122013.0
2009-03-23 23:40:00,1.78221,1.78221,1.78203,1.78207,1674336.0
2009-03-23 23:41:00,1.78214,1.78232,1.78214,1.78232,6627627.0
2009-03-23 23:42:00,1.78242,1.78242,1.78122,1.78122,4316058.0
2009-03-23 23:43:00,1.78119,1.78135,1.78119,1.7813,5316523.0
2009-03-23 23:44:00,1.78117,1.78125,1.78094,1.78094,15824814.0
2009-03-23 23:45:00,1.78082,1.78082,1.78052,1.78062,4553796.0
2009-03-23 23:46:00,1.78057,1.78057,1.78013,1.78013,3097199.0
2009-03-23 23:47:00,1.77996,1.78022,1.77982,1.78022,2363472.0
2009-03-23 23:48:00,1.78048,1.78072,1.78048,1.78067,8324085.0
2009-03-23 23:49:00,1.78051,1.7806,1.78037,1.7806,2452852.0
2009-03-23 23:50:00,1.78044,1.78046,1.78006,1.78046,6480386.0
2009-03-23 23:51:00,1.78051,1.78074,1.78051,1.78074,5276808.0
2009-03-23 23:52:00,1.7807,1.78074,1.78059,1.78063,11660280.0
2009-03-23 23:53:00,1.78076,1.78079,1.7805,1.7805,3570558.0
2009-03-23 23:54:00,1.78066,1.78085,1.78066,1.78081,5683896.0
2009-03-23 23:55:00,1.78083,1.78089,1.78077,1.78089,6806400.0
2009-03-23 23:56:00,1.78081,1.78081,1.7807,1.7807,7606939.0
2009-03-23 23:57:00,1.7808,1.7808,1.78037,1.78054,14435120.0
2009-03-23 23:58:00,1.78062,1.78062,1.77977,1.77999,1267718.0
2009-03-23 23:59:00,1.78001,1.78001,1.77973,1.77993,4296658.0
2009-03-24 00:00:00,1.77997,1.78034,1.77997,1.78033,6901205.0
2009-03-24 00:01:00,1.78037,1.78065,1.78037,1.78065,5436253.0
2009-03-24 00:02:00,1.78059,1.78142,1.78059,1.78142,9962883.0
2009-03-24 00:03:00,1.78156,1.78224,1.78156,1.78224,2974850.0
2009-03-24 00:04:00,1.78227,1.78246,1.78225,1.78238,5711580.0
2009-03-24 00:05:00,1.7825,1.78296,1.7825,1.78296,3231728.0
2009-03-24 00:06:00,1.78294,1.78307,1.78293,1.78307,2328216.0
2009-03-24 00:07:00,1.78296,1.7832,1.78296,1.78302,665475.0
2009-03-24 00:08:00,1.78301,1.78329,1.78278,1.78329,7830300.0
2009-03-24 00:09:00,1.78337,1.78337,1.78294,1.78294,1207320.0
2009-03-24 00:10:00,1.78295,1.78308,1.78281,1.78308,2189838.0
2009-03-24 00:11:00,1.78312,1.78312,1.78287,1.7829,3027834.0
2009-03-24 00:12:00,1.7829,1.78324,1.7829,1.78324,3090685.0
2009-03-24 00:13:00,1.78326,1.78328,1.78277,1.78277,3156499.0
2009-03-24 00:14:00,1.78306,1.78344,1.78305,1.78335,2514141.0
2009-03-24 00:15:00,1.78324,1.78324,1.78261,1.78301,5750371.0
2009-03-24 00:16:00,1.78305,1.78312,1.78301,1.78309,4560542.0
2009-03-24 00:17:00,1.78314,1.78328,1.7831,1.78317,12334045.0
2009-03-24 00:18:00,1.78309,1.78328,1.78309,1.78328,5997768.0
2009-03-24 00:19:00,1.78339,1.78356,1.78339,1.78356,5563698.0
2009-03-24 00:20:00,1.78338,1.78349,1.78332,1.78349,5642654.0
2009-03-24 00:21:00,1.7837,1.78412,1.7837,1.78412,13606846.0
2009-03-24 00:22:00,1.78418,1.78458,1.78418,1.78458,13656848.0
2009-03-24 00:23:00,1.78468,1.78468,1.78382,1.78382,10645268.0
2009-03-24 00:24:00,1.7838,1.78404,1.78346,1.78346,6031584.0
2009-03-24 00:25:00,1.78334,1.78341,1.78314,1.78319,5481729.0
2009-03-24 00:26:00,1.78309,1.78318,1.78305,1.78308,11617610.0
2009-03-24 00:27:00,1.78311,1.78314,1.78297,1.7831,15843878.0
2009-03-24 00:28:00,1.78321,1.78338,1.78321,1.78324,16282981.0
2009-03-24 00:29:00,1.78326,1.78326,1.78294,1.78298,2243897.0
2009-03-24 00:30:00,1.78308,1.7834,1.78308,1.78336,10124973.0
2009-03-24 00:31:00,1.78346,1.78372,1.78336,1.78372,26103052.0
2009-03-24 00:32:00,1.7836,1.7836,1.78324,1.78324,3161917.0
2009-03-24 00:33:00,1.78325,1.78325,1.78255,1.78278,22323290.0
2009-03-24 00:34:00,1.78278,1.78322,1.78278,1.78322,1198426.0
2009-03-24 00:35:00,1.78325,1.78335,1.7831,1.7831,4197438.0
2009-03-24 00:36:00,1.78288,1.78288,1.78252,1.78282,4378994.0
2009-03-24 00:37:00,1.78294,1.78297,1.78273,1.78297,1741417.0
2009-03-24 00:38:00,1.78285,1.78289,1.78246,1.78289,2642814.0
2009-03-24 00:39:00,1.7832,1.7832,1.78287,1.78287,23307525.0
2009-03-24 00:40:00,1.7829,1.78297,1.78287,1.78297,4272853.0
2009-03-24 00:41:00,1.78315,1.78315,1.78296,1.78301,2852240.0
2009-03-24 00:42:00,1.7831,1.7831,1.78293,1.78299,5279239.0
2009-03-24 00:43:00,1.78313,1.78332,1.78304,1.78332,9817912.0
2009-03-24 00:44:00,1.78325,1.78325,1.78262,1.78262,11782375.0
2009-03-24 00:45:00,1.78268,1.78274,1.78247,1.7826,3150409.0
2009-03-24 00:46:00,1.78268,1.78284,1.78264,1.78269,3724671.0
2009-03-24 00:47:00,1.78256,1.78278,1.78226,1.78267,9064064.0
2009-03-24 00:48:00,1.78257,1.78277,1.78251,1.78277,17709154.0
2009-03-24 00:49:00,1.78262,1.78262,1.78229,1.78243,1914440.0
2009-03-24 00:50:00,1.78271,1.78299,1.78271,1.78299,11137252.0
2009-03-24 00:51:00,1.78302,1.78324,1.78293,1.78293,15536775.0
2009-03-24 00:52:00,1.7829,1.78316,1.7829,1.78309,6386798.0
2009-03-24 00:53:00,1.78294,1.78321,1.78294,1.78321,16494142.0
2009-03-24 00:54:00,1.78324,1.78337,1.78324,1.78331,3281393.0
2009-03-24 00:55:00,1.78346,1.78365,1.78339,1.78365,3646249.0
2009-03-24 00:56:00,1.78366,1.78367,1.7836,1.7836,10679161.0
2009-03-24 00:57:00,1.78352,1.78363,1.78349,1.78359,22595307.0
2009-03-24 00:58:00,1.78335,1.78335,1.78304,1.78304,1617434.0
2009-03-24 00:59:00,1.78285,1.78285,1.78257,1.78262,32217094.0
2009-03-24 01:00:00,1.78266,1.78283,1.78263,1.7827,7988520.0
2009-03-24 01:01:00,1.78286,1.78295,1.78278,1.78283,15553891.0
2009-03-24 01:02:00,1.78274,1.78276,1.7826,1.7826,7154103.0
2009-03-24 01:03:00,1.78276,1.7829,1.78272,1.7829,14578583.0
2009-03-24 01:04:00,1.78277,1.78297,1.78276,1.78276,9930777.0
2009-03-24 01:05:00,1.78296,1.78324,1.78282,1.7832,6448650.0
2009-03-24 01:06:00,1.78324,1.78345,1.78321,1.78322,14828759.0
2009-03-24 01:07:00,1.78317,1.78354,1.78313,1.78354,8554890.0
2009-03-24 01:08:00,1.78375,1.78396,1.78375,1.78396,5925189.0
2009-03-24 01:09:00,1.78389,1.78406,1.78389,1.78389,9999140.0
2009-03-24 01:10:00,1.78367,1.78367,1.78336,1.78336,38689417.0
2009-03-24 01:11:00,1.78349,1.78383,1.78349,1.78383,3812081.0
2009-03-24 01:12:00,1.784,1.78415,1.78394,1.78415,2111213.0
2009-03-24 01:13:00,1.784,1.784,1.7837,1.78376,4309454.0
2009-03-24 01:14:00,1.78358,1.78358,1.78345,1.78353,9426172.0
2009-03-24 01:15:00,1.7836,1.78363,1.78307,1.78363,5154851.0
2009-03-24 01:16:00,1.78347,1.78347,1.78327,1.78342,5232720.0
2009-03-24 01:17:00,1.78359,1.78359,1.78344,1.78353,23655490.0
2009-03-24 01:18:00,1.78358,1.78361,1.78353,1.7836,14551168.0
2009-03-24 01:19:00,1.78363,1.78375,1.78357,1.78375,15440709.0
2009-03-24 01:20:00,1.78365,1.78373,1.78357,1.78357,16089860.0
2009-03-24 01:21:00,1.78369,1.78376,1.78354,1.78354,9372196.0
2009-03-24 01:22:00,1.78357,1.78368,1.78342,1.7836,2566096.0
2009-03-24 01:23:00,1.78348,1.78369,1.78329,1.78369,12987053.0
2009-03-24 01:24:00,1.78387,1.78393,1.7838,1.78384,2686409.0
2009-03-24 01:25:00,1.7838,1.78416,1.7838,1.78416,3724388.0
2009-03-24 01:26:00,1.78432,1.7847,1.78401,1.7847,21810008.0
2009-03-24 01:27:00,1.7848,1.78495,1.78443,1.78443,4182359.0
2009-03-24 01:28:00,1.78419,1.78419,1.78365,1.7839,6914740.0
2009-03-24 01:29:00,1.78392,1.78396,1.78349,1.78349,3566509.0
2009-03-24 01:30:00,1.78361,1.78382,1.78332,1.78332,18456376.0
2009-03-24 01:31:00,1.78329,1.7835,1.78326,1.7835,3700965.0
2009-03-24 01:32:00,1.78357,1.78363,1.78348,1.78353,6840659.0
2009-03-24 01:33:00,1.7835,1.7835,1.78325,1.78336,4610519.0
2009-03-24 01:34:00,1.78327,1.78338,1.78311,1.78338,9454581.0
2009-03-24 01:35:00,1.78363,1.78402,1.78353,1.78402,5360160.0
2009-03-24 01:36:00,1.78405,1.78405,1.78365,1.78365,6019045.0
2009-03-24 01:37:00,1.78383,1.78405,1.78383,1.784,21184868.0
2009-03-24 01:38:00,1.78409,1.78418,1.784,1.784,5028561.0
2009-03-24 01:39:00,1.78372,1.78387,1.78359,1.78359,4039858.0
2009-03-24 01:40:00,1.78352,1.78365,1.78344,1.78344,18123982.0
2009-03-24 01:41:00,1.78348,1.78348,1.7828,1.7828,3257832.0
2009-03-24 01:42:00,1.78265,1.78265,1.78194,1.78249,16017599.0
2009-03-24 01:43:00,1.78256,1.78274,1.78256,1.7826,7864314.0
2009-03-24 01:44:00,1.7826,1.78293,1.7826,1.78286,16315071.0
2009-03-24 01:45:00,1.78302,1.78323,1.78281,1.78323,6260820.0
2009-03-24 01:46:00,1.78327,1.78342,1.78327,1.78332,14892749.0
2009-03-24 01:47:00,1.78334,1.78341,1.78324,1.78338,6344581.0
2009-03-24 01:48:00,1.7833,1.78357,1.7833,1.78342,10089409.0
2009-03-24 01:49:00,1.78362,1.78378,1.78344,1.78375,13254634.0
2009-03-24 01:50:00,1.78376,1.78376,1.78359,1.78359,18599409.0
2009-03-24 01:51:00,1.78352,1.7836,1.78352,1.78353,9806359.0
2009-03-24 01:52:00,1.78328,1.78328,1.78285,1.78285,1614933.0
2009-03-24 01:53:00,1.78278,1.78278,1.78231,1.78269,12557639.0
2009-03-24 01:54:00,1.78259,1.78259,1.78106,1.78106,15364780.0
2009-03-24 01:55:00,1.78118,1.78118,1.78082,1.78097,4761979.0
2009-03-24 01:56:00,1.78118,1.78174,1.78118,1.78174,5035972.0
2009-03-24 01:57:00,1.78172,1.78212,1.78172,1.78206,18311602.0
2009-03-24 01:58:00,1.78212,1.78216,1.78183,1.78183,6943921.0
2009-03-24 01:59:00,1.78182,1.78216,1.78182,1.78216,8160010.0
2009-03-24 02:00:00,1.7817,1.7817,1.78032,1.78032,8214223.0
2009-03-24 02:01:00,1.78052,1.78106,1.78052,1.78106,6662114.0
2009-03-24 02:02:00,1.78107,1.78116,1.78089,1.78089,19774949.0
2009-03-24 02:03:00,1.78105,1.78134,1.78105,1.78134,4979703.0
2009-03-24 02:04:00,1.78136,1.78137,1.78127,1.78137,5238127.0
2009-03-24 02:05:00,1.78121,1.78129,1.7812,1.78126,14432440.0
2009-03-24 02:06:00,1.78151,1.78161,1.78132,1.78138,12697308.0
2009-03-24 02:07:00,1.7812,1.7812,1.78098,1.78112,1678194.0
2009-03-24 02:08:00,1.78139,1.7814,1.78129,1.78134,9084167.0
2009-03-24 02:09:00,1.78133,1.78145,1.7813,1.78131,17619750.0
2009-03-24 02:10:00,1.78128,1.78147,1.78108,1.78136,12722821.0
2009-03-24 02:11:00,1.78105,1.78106,1.78079,1.78106,10525151.0
2009-03-24 02:12:00,1.78116,1.78143,1.78088,1.78143,6942313.0
2009-03-24 02:13:00,1.78146,1.78177,1.78146,1.78176,14421176.0
2009-03-24 02:14:00,1.78183,1.78232,1.78183,1.78232,6389896.0
2009-03-24 02:15:00,1.78226,1.78245,1.78222,1.78222,14966580.0
2009-03-24 02:16:00,1.7823,1.7823,1.78218,1.78226,8333489.0
2009-03-24 02:17:00,1.78228,1.78295,1.78224,1.78295,17484552.0
2009-03-24 02:18:00,1.78295,1.78328,1.78295,1.78328,3223662.0
2009-03-24 02:19:00,1.78327,1.78359,1.78327,1.78359,18344112.0
2009-03-24 02:20:00,1.78364,1.78389,1.78364,1.78381,4470847.0
2009-03-24 02:21:00,1.78401,1.7843,1.78393,1.7843,5481914.0
2009-03-24 02:22:00,1.78433,1.7847,1.78433,1.78443,22132126.0
2009-03-24 02:23:00,1.7844,1.78453,1.78431,1.78437,6288178.0
2009-03-24 02:24:00,1.7844,1.78492,1.7844,1.78492,5936604.0
2009-03-24 02:25:00,1.78499,1.78587,1.78499,1.78587,9261024.0
2009-03-24 02:26:00,1.7861,1.78622,1.78605,1.78622,4640681.0
2009-03-24 02:27:00,1.78631,1.78642,1.78623,1.78623,6464429.0
2009-03-24 02:28:00,1.78609,1.78609,1.78581,1.78589,3875760.0
2009-03-24 02:29:00,1.78594,1.78634,1.78594,1.78634,18792767.0
2009-03-24 02:30:00,1.78646,1.78686,1.78646,1.78686,3600728.0
2009-03-24 02:31:00,1.78715,1.78776,1.78715,1.78776,6806517.0
2009-03-24 02:32:00,1.78784,1.7882,1.78779,1.78813,3877942.0
2009-03-24 02:33:00,1.78802,1.78802,1.78679,1.78739,23823056.0
2009-03-24 02:34:00,1.78748,1.78767,1.78745,1.78745,3417182.0
2009-03-24 02:35:00,1.78757,1.78763,1.78751,1.78751,2942075.0
2009-03-24 02:36:00,1.78749,1.78755,1.78736,1.78755,14144035.0
2009-03-24 02:37:00,1.78754,1.78766,1.7875,1.78766,2717456.0
2009-03-24 02:38:00,1.78773,1.78798,1.78773,1.78777,10259657.0
2009-03-24 02:39:00,1.78749,1.78749,1.78705,1.78713,16558460.0
2009-03-24 02:40:00,1.78737,1.7874,1.78726,1.78726,14173591.0
2009-03-24 02:41:00,1.78712,1.78713,1.78676,1.78676,14736853.0
2009-03-24 02:42:00,1.78652,1.78656,1.78601,1.78656,24531257.0
2009-03-24 02:43:00,1.78647,1.78654,1.78641,1.78652,5195316.0
2009-03-24 02:44:00,1.78668,1.78694,1.78639,1.78694,5669031.0
2009-03-24 02:45:00,1.78686,1.78686,1.7867,1.78672,8720670.0
2009-03-24 02:46:00,1.78691,1.78764,1.78683,1.78764,4013275.0
2009-03-24 02:47:00,1.78775,1.78847,1.78775,1.78847,1939385.0
2009-03-24 02:48:00,1.78852,1.78926,1.78852,1.78926,3489000.0
2009-03-24 02:49:00,1.78922,1.79035,1.78922,1.79035,39972530.0
2009-03-24 02:50:00,1.79066,1.79159,1.79066,1.79159,9945433.0
2009-03-24 02:51:00,1.79167,1.7919,1.79155,1.79155,5711026.0
2009-03-24 02:52:00,1.79157,1.79173,1.7915,1.7915,8680762.0
2009-03-24 02:53:00,1.79145,1.79161,1.79143,1.79148,13656990.0
2009-03-24 02:54:00,1.79134,1.79134,1.79088,1.79088,6484318.0
2009-03-24 02:55:00,1.79048,1.79061,1.79034,1.79046,9693291.0
2009-03-24 02:56:00,1.79062,1.79078,1.79059,1.79078,16101816.0
2009-03-24 02:57:00,1.79054,1.79054,1.79016,1.79035,6710539.0
2009-03-24 02:58:00,1.79033,1.79046,1.79033,1.79046,14670715.0
2009-03-24 02:59:00,1.79039,1.79113,1.79039,1.79113,8298040.0
2009-03-24 03:00:00,1.79144,1.79179,1.79144,1.79179,33009317.0
2009-03-24 03:01:00,1.79175,1.79179,1.79166,1.79173,1737866.0
2009-03-24 03:02:00,1.79177,1.79177,1.79164,1.79166,23056436.0
2009-03-24 03:03:00,1.79168,1.79169,1.79157,1.79163,10917154.0
2009-03-24 03:04:00,1.7915,1.7915,1.79095,1.79095,3761346.0
2009-03-24 03:05:00,1.7907,1.7907,1.79046,1.79046,3558995.0
2009-03-24 03:06:00,1.79043,1.79045,1.79026,1.79028,15441061.0
2009-03-24 03:07:00,1.79024,1.79024,1.79003,1.79003,6299238.0
2009-03-24 03:08:00,1.79013,1.79013,1.78965,1.78965,15723892.0
2009-03-24 03:09:00,1.78961,1.78974,1.78954,1.78974,10637298.0
2009-03-24 03:10:00,1.78988,1.79013,1.78988,1.7901,2017325.0
2009-03-24 03:11:00,1.79026,1.79055,1.7902,1.79055,16569188.0
2009-03-24 03:12:00,1.79074,1.79075,1.79023,1.79043,8453708.0
2009-03-24 03:13:00,1.79043,1.79043,1.79007,1.79034,3561900.0
2009-03-24 03:14:00,1.79041,1.79046,1.79029,1.79042,3498900.0
2009-03-24 03:15:00,1.79036,1.79046,1.79035,1.79043,11229855.0
2009-03-24 03:16:00,1.79058,1.79093,1.79058,1.79093,9054844.0
2009-03-24 03:17:00,1.79079,1.7908,1.79071,1.79073,4976659.0
2009-03-24 03:18:00,1.79061,1.7909,1.79061,1.7909,2781588.0
2009-03-24 03:19:00,1.79083,1.79097,1.79075,1.79097,4514837.0
2009-03-24 03:20:00,1.79103,1.79117,1.79103,1.79104,23978935.0
2009-03-24 03:21:00,1.79085,1.79094,1.79066,1.79066,2764161.0
2009-03-24 03:22:00,1.79057,1.79057,1.79025,1.79025,1738635.0
2009-03-24 03:23:00,1.78993,1.78993,1.78954,1.78964,4028886.0
2009-03-24 03:24:00,1.78941,1.78958,1.7893,1.78958,4046893.0
2009-03-24 03:25:00,1.78979,1.79015,1.78979,1.78986,1278731.0
2009-03-24 03:26:00,1.78995,1.78995,1.78963,1.78963,24528393.0
2009-03-24 03:27:00,1.78951,1.78967,1.78936,1.78936,3484206.0
2009-03-24 03:28:00,1.7894,1.7894,1.78898,1.78898,23943360.0
2009-03-24 03:29:00,1.78899,1.78927,1.78899,1.78927,11150852.0
2009-03-24 03:30:00,1.78941,1.78962,1.78941,1.78958,2127724.0
2009-03-24 03:31:00,1.78944,1.78944,1.78857,1.78857,17398210.0
2009-03-24 03:32:00,1.78847,1.78852,1.78834,1.78841,17122965.0
2009-03-24 03:33:00,1.78822,1.7883,1.78811,1.78811,11845030.0
2009-03-24 03:34:00,1.78825,1.78835,1.78819,1.7882,5968133.0
2009-03-24 03:35:00,1.78821,1.78826,1.78817,1.78824,5722560.0
2009-03-24 03:36:00,1.78839,1.78875,1.78839,1.78875,11796617.0
2009-03-24 03:37:00,1.78875,1.78875,1.78835,1.78843,14159509.0
2009-03-24 03:38:00,1.78851,1.78873,1.78851,1.78861,15078504.0
2009-03-24 03:39:00,1.78849,1.78852,1.78833,1.78833,6097530.0
2009-03-24 03:40:00,1.78845,1.78845,1.78836,1.78843,5628996.0
2009-03-24 03:41:00,1.78852,1.78885,1.78852,1.78864,5658804.0
2009-03-24 03:42:00,1.78868,1.78893,1.78868,1.78876,11311486.0
2009-03-24 03:43:00,1.78884,1.78917,1.78884,1.78917,4241176.0
2009-03-24 03:44:00,1.78914,1.78914,1.78849,1.78871,6072197.0
2009-03-24 03:45:00,1.78867,1.78882,1.78859,1.78869,2586832.0
2009-03-24 03:46:00,1.7884,1.78884,1.7884,1.78876,3083121.0
2009-03-24 03:47:00,1.78866,1.78866,1.78851,1.78853,3118754.0
2009-03-24 03:48:00,1.78852,1.78862,1.78849,1.78862,3009175.0
2009-03-24 03:49:00,1.78853,1.78872,1.78848,1.78872,2080008.0
2009-03-24 03:50:00,1.78886,1.7891,1.78886,1.7891,1216688.0
2009-03-24 03:51:00,1.78913,1.78958,1.78902,1.78958,7706231.0
2009-03-24 03:52:00,1.78956,1.78974,1.78947,1.78947,715488.0
2009-03-24 03:53:00,1.78945,1.78945,1.7891,1.78935,2417921.0
2009-03-24 03:54:00,1.78952,1.78976,1.78943,1.78943,3496027.0
2009-03-24 03:55:00,1.78923,1.78923,1.78902,1.78906,5782709.0
2009-03-24 03:56:00,1.7891,1.78942,1.7891,1.78942,3122220.0
2009-03-24 03:57:00,1.78951,1.78987,1.78951,1.78987,9733185.0
2009-03-24 03:58:00,1.79002,1.79024,1.79002,1.79024,5822893.0
2009-03-24 03:59:00,1.79029,1.79056,1.79029,1.79056,6283533.0
2009-03-24 04:00:00,1.79075,1.79106,1.79075,1.79101,4678416.0
2009-03-24 04:01:00,1.79108,1.79131,1.79104,1.79131,1239821.0
2009-03-24 04:02:00,1.79109,1.7911,1.79077,1.79077,13526162.0
2009-03-24 04:03:00,1.79057,1.79067,1.79051,1.79051,8237074.0
2009-03-24 04:04:00,1.79058,1.79085,1.79053,1.79085,7272570.0
2009-03-24 04:05:00,1.79094,1.79115,1.79093,1.79093,5535540.0
2009-03-24 04:06:00,1.79074,1.7908,1.7907,1.79072,3340718.0
2009-03-24 04:07:00,1.79067,1.79067,1.79043,1.79045,11461992.0
2009-03-24 04:08:00,1.79048,1.79048,1.79028,1.79039,5284207.0
2009-03-24 04:09:00,1.79048,1.79055,1.79043,1.79043,6850303.0
2009-03-24 04:10:00,1.7904,1.79049,1.79039,1.79046,2477628.0
2009-03-24 04:11:00,1.79045,1.79045,1.79029,1.79036,8006240.0
2009-03-24 04:12:00,1.79039,1.79046,1.79037,1.79037,2182134.0
2009-03-24 04:13:00,1.7905,1.79059,1.7905,1.79053,2867778.0
2009-03-24 04:14:00,1.79056,1.79062,1.79049,1.79057,4223518.0
2009-03-24 04:15:00,1.79043,1.79065,1.79043,1.79061,16331077.0
2009-03-24 04:16:00,1.79071,1.79093,1.79071,1.79093,5401873.0
2009-03-24 04:17:00,1.79108,1.79179,1.79108,1.79179,4310885.0
2009-03-24 04:18:00,1.79187,1.79208,1.79187,1.79202,7134149.0
2009-03-24 04:19:00,1.79206,1.79214,1.79206,1.79214,1814208.0
2009-03-24 04:20:00,1.79221,1.79237,1.79173,1.79237,2301533.0
2009-03-24 04:21:00,1.79233,1.79233,1.79217,1.79217,10151457.0
2009-03-24 04:22:00,1.79212,1.79216,1.79206,1.79216,8933720.0
2009-03-24 04:23:00,1.79221,1.79237,1.79221,1.79237,4832805.0
2009-03-24 04:24:00,1.7924,1.79241,1.79225,1.79237,9842286.0
2009-03-24 04:25:00,1.79246,1.79251,1.79227,1.79227,8197464.0
2009-03-24 04:26:00,1.79212,1.79233,1.79212,1.79233,3152361.0
2009-03-24 04:27:00,1.79244,1.79244,1.79224,1.79224,5589116.0
2009-03-24 04:28:00,1.79215,1.79215,1.79175,1.79175,6005022.0
2009-03-24 04:29:00,1.79166,1.79166,1.79143,1.7915,38682349.0
2009-03-24 04:30:00,1.79147,1.79147,1.79124,1.79133,7471912.0
2009-03-24 04:31:00,1.7913,1.79131,1.79117,1.79129,14352920.0
2009-03-24 04:32:00,1.79113,1.79118,1.79069,1.79069,5476428.0
2009-03-24 04:33:00,1.79063,1.79072,1.79055,1.79055,4495171.0
2009-03-24 04:34:00,1.79042,1.79042,1.78993,1.79019,6261624.0
2009-03-24 04:35:00,1.79023,1.79042,1.79023,1.79042,8918648.0
2009-03-24 04:36:00,1.79046,1.79079,1.79046,1.79079,6579375.0
2009-03-24 04:37:00,1.79083,1.79167,1.79083,1.79163,40300470.0
2009-03-24 04:38:00,1.79165,1.79181,1.79162,1.79181,7404084.0
2009-03-24 04:39:00,1.79184,1.79186,1.79172,1.79184,4216727.0
2009-03-24 04:40:00,1.79169,1.79169,1.79108,1.79151,4548536.0
2009-03-24 04:41:00,1.79164,1.79168,1.79155,1.7916,2518686.0
2009-03-24 04:42:00,1.79159,1.79176,1.79158,1.79165,35985726.0
2009-03-24 04:43:00,1.79172,1.79187,1.79172,1.79187,8803619.0
2009-03-24 04:44:00,1.79186,1.79186,1.79173,1.79173,9999174.0
2009-03-24 04:45:00,1.79166,1.79172,1.79161,1.79162,12216478.0
2009-03-24 04:46:00,1.79163,1.7918,1.79156,1.79171,9444309.0
2009-03-24 04:47:00,1.79173,1.79179,1.79137,1.79173,6551096.0
2009-03-24 04:48:00,1.79171,1.79174,1.79152,1.79152,10052542.0
2009-03-24 04:49:00,1.79152,1.79159,1.79148,1.79159,3298076.0
2009-03-24 04:50:00,1.79159,1.79181,1.79159,1.79181,3333230.0
2009-03-24 04:51:00,1.79184,1.79184,1.79172,1.79175,4931092.0
2009-03-24 04:52:00,1.79177,1.79195,1.79173,1.79195,2569850.0
2009-03-24 04:53:00,1.79192,1.79192,1.79139,1.79171,3829179.0
2009-03-24 04:54:00,1.79159,1.79159,1.79139,1.79153,12830777.0
2009-03-24 04:55:00,1.79158,1.79163,1.79152,1.79163,9997945.0
2009-03-24 04:56:00,1.79165,1.79165,1.79138,1.79138,5268169.0
2009-03-24 04:57:00,1.79139,1.79154,1.79132,1.79132,2026406.0
2009-03-24 04:58:00,1.79138,1.79139,1.79109,1.79124,4124374.0
2009-03-24 04:59:00,1.791,1.79115,1.79085,1.79085,24480854.0
2009-03-24 05:00:00,1.79081,1.79085,1.79041,1.79085,8532486.0
2009-03-24 05:01:00,1.79097,1.79124,1.79097,1.79124,5950989.0
2009-03-24 05:02:00,1.79125,1.79135,1.79108,1.79135,5122085.0
2009-03-24 05:03:00,1.79133,1.79133,1.79091,1.79091,3519740.0
2009-03-24 05:04:00,1.79077,1.79087,1.79066,1.79087,2434680.0
2009-03-24 05:05:00,1.79081,1.79081,1.78932,1.79051,3704034.0
2009-03-24 05:06:00,1.79058,1.79102,1.79058,1.79102,4129002.0
2009-03-24 05:07:00,1.79101,1.79101,1.79088,1.79092,10697463.0
2009-03-24 05:08:00,1.79085,1.79138,1.79085,1.79138,9875822.0
2009-03-24 05:09:00,1.79143,1.79189,1.79143,1.79189,2828717.0
2009-03-24 05:10:00,1.79187,1.79187,1.79171,1.79173,7116614.0
2009-03-24 05:11:00,1.79173,1.79173,1.79148,1.79153,1952555.0
2009-03-24 05:12:00,1.79153,1.79187,1.79153,1.79187,5909471.0
2009-03-24 05:13:00,1.79202,1.79247,1.79202,1.79247,10359624.0
2009-03-24 05:14:00,1.79249,1.7925,1.7922,1.7922,2505310.0
2009-03-24 05:15:00,1.79218,1.79218,1.79181,1.79181,15692136.0
2009-03-24 05:16:00,1.79212,1.79224,1.79204,1.79222,14665357.0
2009-03-24 05:17:00,1.79229,1.79239,1.79228,1.79239,7746371.0
2009-03-24 05:18:00,1.79239,1.79249,1.79232,1.79232,49005898.0
2009-03-24 05:19:00,1.79263,1.79269,1.79252,1.79265,17600897.0
2009-03-24 05:20:00,1.79246,1.79259,1.79231,1.79231,12469227.0
2009-03-24 05:21:00,1.79223,1.79223,1.79196,1.79196,2093965.0
2009-03-24 05:22:00,1.79192,1.79192,1.79172,1.79187,6980156.0
2009-03-24 05:23:00,1.7919,1.7919,1.79138,1.79173,3462390.0
2009-03-24 05:24:00,1.79161,1.79161,1.79154,1.79154,7442985.0
2009-03-24 05:25:00,1.79155,1.79173,1.79149,1.79173,7812504.0
2009-03-24 05:26:00,1.79174,1.79174,1.7914,1.7914,7735721.0
2009-03-24 05:27:00,1.7915,1.7915,1.79121,1.79145,7298512.0
2009-03-24 05:28:00,1.7916,1.79166,1.79155,1.79155,18961952.0
2009-03-24 05:29:00,1.79151,1.79178,1.79148,1.79178,12370075.0
2009-03-24 05:30:00,1.79198,1.79218,1.79198,1.79206,10788995.0
2009-03-24 05:31:00,1.79199,1.79223,1.7919,1.79223,4028099.0
2009-03-24 05:32:00,1.7922,1.79239,1.79216,1.79216,4505906.0
2009-03-24 05:33:00,1.79234,1.79243,1.79234,1.79241,20912212.0
2009-03-24 05:34:00,1.79232,1.79232,1.79204,1.79204,4127397.0
2009-03-24 05:35:00,1.79195,1.79205,1.79195,1.79196,10289980.0
2009-03-24 05:36:00,1.7921,1.79232,1.79202,1.79232,3953413.0
2009-03-24 05:37:00,1.79241,1.7925,1.79239,1.7925,14008764.0
2009-03-24 05:38:00,1.79244,1.79251,1.79237,1.79237,6584226.0
2009-03-24 05:39:00,1.7924,1.7924,1.79216,1.79227,3976508.0
2009-03-24 05:40:00,1.79225,1.79225,1.79219,1.79222,7252321.0
2009-03-24 05:41:00,1.7923,1.7923,1.79213,1.79213,4845384.0
2009-03-24 05:42:00,1.79208,1.79208,1.79189,1.79191,6973506.0
2009-03-24 05:43:00,1.79193,1.79193,1.79184,1.79185,7538504.0
2009-03-24 05:44:00,1.79192,1.79194,1.79182,1.79182,18747720.0
2009-03-24 05:45:00,1.79171,1.79171,1.7915,1.7915,1910271.0
2009-03-24 05:46:00,1.79131,1.79144,1.79126,1.79144,14899604.0
2009-03-24 05:47:00,1.79145,1.79158,1.79122,1.79134,39016122.0
2009-03-24 05:48:00,1.7913,1.7913,1.79098,1.79098,3626489.0
2009-03-24 05:49:00,1.79097,1.79097,1.79074,1.79097,3322074.0
2009-03-24 05:50:00,1.79101,1.79109,1.79097,1.79107,24610152.0
2009-03-24 05:51:00,1.79099,1.79099,1.79049,1.79049,8945072.0
2009-03-24 05:52:00,1.7903,1.7903,1.79005,1.79016,10664697.0
2009-03-24 05:53:00,1.79017,1.79032,1.79012,1.79032,2919530.0
2009-03-24 05:54:00,1.79032,1.79036,1.7902,1.79035,5164512.0
2009-03-24 05:55:00,1.79029,1.79029,1.79016,1.79025,9395580.0
2009-03-24 05:56:00,1.79024,1.79025,1.79015,1.79023,9156786.0
2009-03-24 05:57:00,1.79029,1.79029,1.79015,1.79022,5726496.0
2009-03-24 05:58:00,1.79017,1.7904,1.79016,1.7904,5801870.0
2009-03-24 05:59:00,1.79033,1.79061,1.79033,1.79061,27122380.0
2009-03-24 06:00:00,1.79052,1.79082,1.79052,1.79075,2155466.0
2009-03-24 06:01:00,1.79075,1.79085,1.79075,1.79077,3472416.0
2009-03-24 06:02:00,1.79079,1.79105,1.79075,1.79105,1082222.0
2009-03-24 06:03:00,1.79118,1.79144,1.79118,1.79144,10385595.0
2009-03-24 06:04:00,1.79151,1.79176,1.79142,1.79176,7728662.0
2009-03-24 06:05:00,1.79194,1.79222,1.79194,1.79215,12429224.0
2009-03-24 06:06:00,1.79222,1.79277,1.79186,1.79277,5852255.0
2009-03-24 06:07:00,1.7928,1.79395,1.7928,1.79395,5076566.0
2009-03-24 06:08:00,1.79405,1.79408,1.79388,1.79406,10791240.0
2009-03-24 06:09:00,1.7942,1.79433,1.7942,1.7943,3343105.0
2009-03-24 06:10:00,1.79424,1.79426,1.79416,1.79423,11310211.0
2009-03-24 06:11:00,1.79411,1.79411,1.79394,1.79407,2912482.0
2009-03-24 06:12:00,1.79402,1.79402,1.79392,1.79395,766253.0
2009-03-24 06:13:00,1.79382,1.79396,1.79367,1.79396,9135178.0
2009-03-24 06:14:00,1.79392,1.79392,1.79346,1.79346,1759156.0
2009-03-24 06:15:00,1.79343,1.79355,1.79337,1.79337,8900507.0
2009-03-24 06:16:00,1.79344,1.79382,1.79344,1.79362,8591576.0
2009-03-24 06:17:00,1.79348,1.79348,1.79322,1.79322,31525269.0
2009-03-24 06:18:00,1.79304,1.7933,1.79304,1.7933,2887675.0
2009-03-24 06:19:00,1.79293,1.79361,1.79293,1.79361,11474474.0
2009-03-24 06:20:00,1.79375,1.79391,1.79375,1.7938,10340425.0
2009-03-24 06:21:00,1.79377,1.79377,1.79358,1.7937,11481740.0
2009-03-24 06:22:00,1.79373,1.79381,1.79341,1.79374,8650914.0
2009-03-24 06:23:00,1.79376,1.7938,1.79364,1.79365,20281231.0
2009-03-24 06:24:00,1.79363,1.79383,1.7936,1.79383,3896889.0
2009-03-24 06:25:00,1.79389,1.79402,1.79357,1.79402,16006548.0
2009-03-24 06:26:00,1.79401,1.79402,1.79356,1.7938,3981511.0
2009-03-24 06:27:00,1.79398,1.79423,1.79398,1.79411,5563348.0
2009-03-24 06:28:00,1.79395,1.79398,1.79384,1.79384,18476778.0
2009-03-24 06:29:00,1.79394,1.7941,1.79382,1.7941,4606397.0
2009-03-24 06:30:00,1.79408,1.79408,1.79377,1.79386,8436488.0
2009-03-24 06:31:00,1.79376,1.79381,1.79364,1.7937,3905637.0
2009-03-24 06:32:00,1.79374,1.79374,1.79348,1.79349,5269000.0
2009-03-24 06:33:00,1.79348,1.79361,1.79348,1.7935,36765788.0
2009-03-24 06:34:00,1.79347,1.79351,1.79341,1.79341,7205997.0
2009-03-24 06:35:00,1.79332,1.79332,1.79313,1.79313,2676320.0
2009-03-24 06:36:00,1.79308,1.79312,1.7926,1.79311,5219435.0
2009-03-24 06:37:00,1.79325,1.7935,1.79325,1.7935,12421638.0
2009-03-24 06:38:00,1.79347,1.79347,1.79333,1.79346,2877884.0
2009-03-24 06:39:00,1.79352,1.79385,1.79348,1.79385,10391394.0
2009-03-24 06:40:00,1.79393,1.79415,1.79393,1.79402,10148845.0
2009-03-24 06:41:00,1.79421,1.79443,1.79416,1.79443,3156116.0
2009-03-24 06:42:00,1.79439,1.79439,1.79413,1.79425,10775722.0
2009-03-24 06:43:00,1.79427,1.79433,1.794,1.79405,7005095.0
2009-03-24 06:44:00,1.79391,1.79408,1.79391,1.79408,4345314.0
2009-03-24 06:45:00,1.7941,1.7941,1.79397,1.79398,64578690.0
2009-03-24 06:46:00,1.7939,1.7939,1.79377,1.79384,5190686.0
2009-03-24 06:47:00,1.79397,1.79404,1.79397,1.79399,6040829.0
2009-03-24 06:48:00,1.79379,1.79379,1.79343,1.79343,2962571.0
2009-03-24 06:49:00,1.79328,1.79358,1.79321,1.79358,3732061.0
2009-03-24 06:50:00,1.79355,1.79372,1.79354,1.79372,8543843.0
2009-03-24 06:51:00,1.79359,1.79359,1.7933,1.79333,13185702.0
2009-03-24 06:52:00,1.79347,1.79389,1.79347,1.79352,20001524.0
2009-03-24 06:53:00,1.79346,1.79362,1.79328,1.79328,122968568.0
2009-03-24 06:54:00,1.79325,1.79345,1.79325,1.79345,3811213.0
2009-03-24 06:55:00,1.79346,1.79362,1.79346,1.79355,5445550.0
2009-03-24 06:56:00,1.79356,1.79407,1.79356,1.79407,5351604.0
2009-03-24 06:57:00,1.79412,1.79414,1.79396,1.79414,18203032.0
2009-03-24 06:58:00,1.79415,1.79415,1.79392,1.79392,3020879.0
2009-03-24 06:59:00,1.79382,1.79382,1.79346,1.79376,5135730.0
2009-03-24 07:00:00,1.7937,1.79373,1.7936,1.7936,10205792.0
2009-03-24 07:01:00,1.79378,1.7939,1.79378,1.79388,2353946.0
2009-03-24 07:02:00,1.79398,1.79418,1.79398,1.79418,9196413.0
2009-03-24 07:03:00,1.79422,1.79435,1.79419,1.79421,2071450.0
2009-03-24 07:04:00,1.79421,1.79429,1.79414,1.7942,6564669.0
2009-03-24 07:05:00,1.79428,1.79468,1.79428,1.79468,32528270.0
2009-03-24 07:06:00,1.79477,1.79491,1.79331,1.79444,4630118.0
2009-03-24 07:07:00,1.79452,1.79465,1.79443,1.79457,3048539.0
2009-03-24 07:08:00,1.79446,1.79461,1.79446,1.79446,12593648.0
2009-03-24 07:09:00,1.79426,1.79458,1.79426,1.79458,7520910.0
2009-03-24 07:10:00,1.79454,1.79454,1.79384,1.79415,9301881.0
2009-03-24 07:11:00,1.79437,1.79473,1.79437,1.79472,5888698.0
2009-03-24 07:12:00,1.79472,1.79472,1.7941,1.7941,8399415.0
2009-03-24 07:13:00,1.79404,1.79404,1.79363,1.79377,69406688.0
2009-03-24 07:14:00,1.79382,1.79418,1.79382,1.79418,2522756.0
2009-03-24 07:15:00,1.7942,1.7943,1.7942,1.7942,6080705.0
2009-03-24 07:16:00,1.79412,1.79412,1.79383,1.79389,11251741.0
2009-03-24 07:17:00,1.7937,1.79379,1.79342,1.79379,127969665.0
2009-03-24 07:18:00,1.79388,1.79404,1.79388,1.79393,12365681.0
2009-03-24 07:19:00,1.79404,1.79415,1.79398,1.79402,11493549.0
2009-03-24 07:20:00,1.79386,1.79386,1.79373,1.79382,39505375.0
2009-03-24 07:21:00,1.79381,1.79386,1.79372,1.79386,49056696.0
2009-03-24 07:22:00,1.7938,1.79381,1.79348,1.79381,6238931.0
2009-03-24 07:23:00,1.7939,1.79409,1.7939,1.79409,1801024.0
2009-03-24 07:24:00,1.79406,1.79422,1.79388,1.7942,4142242.0
2009-03-24 07:25:00,1.79414,1.79445,1.79414,1.79444,12008775.0
2009-03-24 07:26:00,1.79438,1.79438,1.79402,1.79414,5596482.0
2009-03-24 07:27:00,1.79403,1.7943,1.79398,1.7943,971389.0
2009-03-24 07:28:00,1.79427,1.79427,1.79393,1.79407,4669625.0
2009-03-24 07:29:00,1.79403,1.79412,1.79398,1.79398,1909326.0
2009-03-24 07:30:00,1.79386,1.79386,1.79353,1.79353,5156213.0
2009-03-24 07:31:00,1.79357,1.79405,1.79357,1.79405,14349412.0
2009-03-24 07:32:00,1.79412,1.79412,1.79389,1.79389,13287767.0
2009-03-24 07:33:00,1.79396,1.79412,1.79395,1.79412,13793200.0
2009-03-24 07:34:00,1.7942,1.79479,1.7942,1.79479,5676207.0
2009-03-24 07:35:00,1.7949,1.79513,1.79478,1.79478,13328858.0
2009-03-24 07:36:00,1.79487,1.79501,1.79482,1.79482,5582817.0
2009-03-24 07:37:00,1.79475,1.79475,1.79439,1.7946,10288092.0
2009-03-24 07:38:00,1.79457,1.79457,1.79415,1.79415,14293292.0
2009-03-24 07:39:00,1.79406,1.79412,1.79384,1.79384,3967526.0
2009-03-24 07:40:00,1.79382,1.79382,1.79364,1.79376,5930547.0
2009-03-24 07:41:00,1.79394,1.7945,1.79394,1.7945,7703289.0
2009-03-24 07:42:00,1.79476,1.79551,1.79476,1.79551,4046516.0
2009-03-24 07:43:00,1.79556,1.7957,1.79545,1.79545,10430206.0
2009-03-24 07:44:00,1.79532,1.79532,1.79488,1.79508,3675858.0
2009-03-24 07:45:00,1.79503,1.79523,1.79486,1.79486,834795.0
2009-03-24 07:46:00,1.79476,1.79545,1.79456,1.79545,2142380.0
2009-03-24 07:47:00,1.79547,1.79574,1.79535,1.79535,6694657.0
2009-03-24 07:48:00,1.79542,1.79542,1.79509,1.79509,7360524.0
2009-03-24 07:49:00,1.79512,1.79512,1.79432,1.79433,33015127.0
2009-03-24 07:50:00,1.79434,1.79463,1.79434,1.7944,22645366.0
2009-03-24 07:51:00,1.79442,1.79461,1.79442,1.79461,57639850.0
2009-03-24 07:52:00,1.79467,1.79494,1.79467,1.79486,4909388.0
2009-03-24 07:53:00,1.79484,1.79587,1.79484,1.79581,6961662.0
2009-03-24 07:54:00,1.79591,1.79629,1.79591,1.79629,33895304.0
2009-03-24 07:55:00,1.79634,1.79702,1.79634,1.79702,4721959.0
2009-03-24 07:56:00,1.79719,1.79719,1.797,1.79713,30794525.0
2009-03-24 07:57:00,1.79725,1.79764,1.79725,1.79764,5326931.0
2009-03-24 07:58:00,1.79754,1.79754,1.79729,1.79729,5208911.0
2009-03-24 07:59:00,1.79717,1.79717,1.79666,1.79666,9506561.0
2009-03-24 08:00:00,1.79651,1.79664,1.79651,1.79658,8048539.0
2009-03-24 08:01:00,1.79659,1.79662,1.79641,1.7965,26267950.0
2009-03-24 08:02:00,1.7965,1.79662,1.79641,1.79658,11897035.0
2009-03-24 08:03:00,1.79667,1.79705,1.79667,1.79687,3621699.0
2009-03-24 08:04:00,1.7969,1.79745,1.7969,1.79745,5034524.0
2009-03-24 08:05:00,1.79751,1.798,1.7971,1.798,7160517.0
2009-03-24 08:06:00,1.7976,1.79797,1.7976,1.79786,2415494.0
2009-03-24 08:07:00,1.79792,1.79792,1.79774,1.79774,13718634.0
2009-03-24 08:08:00,1.79751,1.79751,1.79712,1.79712,8573409.0
2009-03-24 08:09:00,1.79713,1.79739,1.79681,1.79697,4756477.0
2009-03-24 08:10:00,1.79689,1.79705,1.79646,1.79646,5219343.0
2009-03-24 08:11:00,1.79639,1.79648,1.79619,1.79619,2092325.0
2009-03-24 08:12:00,1.79632,1.79644,1.79631,1.79644,10908508.0
2009-03-24 08:13:00,1.79645,1.79654,1.79636,1.79651,39099704.0
2009-03-24 08:14:00,1.79651,1.79654,1.79621,1.79625,5015446.0
2009-03-24 08:15:00,1.79638,1.79667,1.79638,1.79662,5427637.0
2009-03-24 08:16:00,1.79662,1.79672,1.79661,1.79672,17320971.0
2009-03-24 08:17:00,1.79671,1.79675,1.79654,1.79671,4895320.0
2009-03-24 08:18:00,1.79677,1.7969,1.79665,1.79665,84639574.0
2009-03-24 08:19:00,1.79649,1.79649,1.79624,1.79627,51007104.0
2009-03-24 08:20:00,1.79631,1.79634,1.79604,1.79604,4118534.0
2009-03-24 08:21:00,1.79617,1.79654,1.79617,1.79637,11451973.0
2009-03-24 08:22:00,1.79638,1.79666,1.79636,1.79666,18201677.0
2009-03-24 08:23:00,1.79664,1.79664,1.79628,1.79628,4747374.0
2009-03-24 08:24:00,1.79668,1.79672,1.79644,1.79644,3700141.0
2009-03-24 08:25:00,1.79629,1.79644,1.79627,1.79644,6959402.0
2009-03-24 08:26:00,1.79654,1.79662,1.79645,1.79645,7138144.0
2009-03-24 08:27:00,1.79645,1.79647,1.79622,1.79642,10333213.0
2009-03-24 08:28:00,1.79648,1.79661,1.79648,1.79655,10321073.0
2009-03-24 08:29:00,1.7967,1.79699,1.79661,1.79699,7305095.0
2009-03-24 08:30:00,1.79712,1.79767,1.79712,1.79767,5104154.0
2009-03-24 08:31:00,1.79786,1.79828,1.79786,1.79811,10050480.0
2009-03-24 08:32:00,1.79818,1.79824,1.798,1.79822,2876975.0
2009-03-24 08:33:00,1.79829,1.79879,1.79829,1.79879,7862187.0
2009-03-24 08:34:00,1.79879,1.7988,1.79805,1.7981,11189184.0
2009-03-24 08:35:00,1.79805,1.79811,1.79789,1.79805,7559429.0
2009-03-24 08:36:00,1.79815,1.79843,1.79814,1.79843,8101986.0
2009-03-24 08:37:00,1.7985,1.7985,1.79822,1.79822,10627514.0
2009-03-24 08:38:00,1.79811,1.79815,1.79769,1.79769,1537830.0
2009-03-24 08:39:00,1.79767,1.79767,1.79743,1.79743,3313699.0
2009-03-24 08:40:00,1.79739,1.79739,1.79687,1.79687,5194206.0
2009-03-24 08:41:00,1.79685,1.79685,1.79621,1.79621,2494347.0
2009-03-24 08:42:00,1.79605,1.79605,1.7955,1.79557,4644496.0
2009-03-24 08:43:00,1.7955,1.7955,1.79462,1.79462,13126440.0
2009-03-24 08:44:00,1.79449,1.79488,1.79444,1.79481,6735896.0
2009-03-24 08:45:00,1.79497,1.79497,1.79461,1.79461,11357926.0
2009-03-24 08:46:00,1.79456,1.79472,1.79452,1.79472,4807584.0
2009-03-24 08:47:00,1.79469,1.79511,1.79466,1.79511,102201744.0
2009-03-24 08:48:00,1.7952,1.7952,1.79483,1.79514,1046375.0
2009-03-24 08:49:00,1.795,1.79502,1.79479,1.79479,7589476.0
2009-03-24 08:50:00,1.79472,1.79472,1.7943,1.79456,3057694.0
2009-03-24 08:51:00,1.79477,1.79496,1.79453,1.79453,9343703.0
2009-03-24 08:52:00,1.79429,1.79438,1.79419,1.79431,6909362.0
2009-03-24 08:53:00,1.79425,1.79441,1.79389,1.79389,5634725.0
2009-03-24 08:54:00,1.79377,1.79377,1.79302,1.79306,5112190.0
2009-03-24 08:55:00,1.79314,1.79362,1.79314,1.7935,2614572.0
2009-03-24 08:56:00,1.79343,1.79343,1.79258,1.79258,21527588.0
2009-03-24 08:57:00,1.79249,1.79275,1.79243,1.79275,55228782.0
2009-03-24 08:58:00,1.79276,1.79276,1.79228,1.79228,1750761.0
2009-03-24 08:59:00,1.79212,1.79268,1.79212,1.79265,10353493.0
2009-03-24 09:00:00,1.79277,1.79297,1.79277,1.79297,16372538.0
2009-03-24 09:01:00,1.79302,1.79401,1.79302,1.79382,26629980.0
2009-03-24 09:02:00,1.79384,1.7942,1.79384,1.7942,5764883.0
2009-03-24 09:03:00,1.79419,1.79419,1.79372,1.79372,64528079.0
2009-03-24 09:04:00,1.79364,1.79386,1.79364,1.79386,2168805.0
2009-03-24 09:05:00,1.79395,1.79445,1.79388,1.79445,8212633.0
2009-03-24 09:06:00,1.79448,1.79513,1.79448,1.79498,2716833.0
2009-03-24 09:07:00,1.79498,1.79549,1.79483,1.79502,18850258.0
2009-03-24 09:08:00,1.7948,1.7948,1.79434,1.79434,4660824.0
2009-03-24 09:09:00,1.79407,1.79419,1.79391,1.794,7220062.0
2009-03-24 09:10:00,1.79403,1.79403,1.79363,1.79363,2174924.0
2009-03-24 09:11:00,1.79372,1.79383,1.79352,1.79352,1902818.0
2009-03-24 09:12:00,1.7934,1.7934,1.79323,1.79338,4811070.0
2009-03-24 09:13:00,1.79352,1.7938,1.79352,1.7938,3400004.0
2009-03-24 09:14:00,1.79395,1.79395,1.79294,1.79294,3067794.0
2009-03-24 09:15:00,1.79288,1.79344,1.79288,1.79344,114112908.0
2009-03-24 09:16:00,1.7935,1.79379,1.79314,1.79314,10271174.0
2009-03-24 09:17:00,1.79304,1.79309,1.79277,1.79288,1530627.0
2009-03-24 09:18:00,1.79284,1.79284,1.79268,1.79274,9761569.0
2009-03-24 09:19:00,1.79272,1.79286,1.79264,1.79286,4609784.0
2009-03-24 09:20:00,1.79296,1.79323,1.79296,1.79323,8018121.0
2009-03-24 09:21:00,1.7933,1.79378,1.79328,1.79378,1900023.0
2009-03-24 09:22:00,1.79362,1.79412,1.79348,1.79412,5395286.0
2009-03-24 09:23:00,1.79392,1.79392,1.79341,1.79341,8216895.0
2009-03-24 09:24:00,1.79346,1.79358,1.79337,1.79343,8366423.0
2009-03-24 09:25:00,1.79329,1.79331,1.79282,1.79282,8525000.0
2009-03-24 09:26:00,1.79269,1.79278,1.79225,1.79225,5720463.0
2009-03-24 09:27:00,1.79221,1.79278,1.79221,1.79278,105622200.0
2009-03-24 09:28:00,1.79275,1.79275,1.79221,1.79221,2700558.0
2009-03-24 09:29:00,1.79196,1.79196,1.7904,1.79085,188876112.0
2009-03-24 09:30:00,1.79057,1.79072,1.79056,1.79072,7280244.0
2009-03-24 09:31:00,1.79074,1.79107,1.7907,1.79107,8742164.0
2009-03-24 09:32:00,1.79115,1.79122,1.79075,1.79075,5130673.0
2009-03-24 09:33:00,1.79066,1.79066,1.78965,1.78965,50995659.0
2009-03-24 09:34:00,1.78967,1.79054,1.78967,1.79053,2623014.0
2009-03-24 09:35:00,1.79047,1.79092,1.79047,1.79092,15784654.0
2009-03-24 09:36:00,1.79093,1.79142,1.79093,1.79142,5520277.0
2009-03-24 09:37:00,1.79122,1.79143,1.79098,1.79143,3855637.0
2009-03-24 09:38:00,1.79147,1.79147,1.79128,1.79141,3849710.0
2009-03-24 09:39:00,1.79171,1.79199,1.7916,1.79199,2934736.0
2009-03-24 09:40:00,1.79201,1.79226,1.7916,1.7916,3715604.0
2009-03-24 09:41:00,1.79146,1.79146,1.79092,1.79092,17726917.0
2009-03-24 09:42:00,1.79072,1.79076,1.79062,1.79062,1325113.0
2009-03-24 09:43:00,1.79061,1.79061,1.7903,1.79033,9287726.0
2009-03-24 09:44:00,1.79031,1.79031,1.78992,1.78992,8566026.0
2009-03-24 09:45:00,1.78991,1.78991,1.78906,1.78923,227600758.0
2009-03-24 09:46:00,1.78938,1.78975,1.78938,1.78975,3124911.0
2009-03-24 09:47:00,1.78969,1.78982,1.7893,1.78982,4137766.0
2009-03-24 09:48:00,1.79009,1.79055,1.79009,1.79055,4574318.0
2009-03-24 09:49:00,1.79075,1.79163,1.79075,1.79162,10849515.0
2009-03-24 09:50:00,1.79176,1.79185,1.79162,1.79177,8793825.0
2009-03-24 09:51:00,1.79172,1.79172,1.79149,1.79163,14074418.0
2009-03-24 09:52:00,1.79164,1.79175,1.79152,1.79152,5105882.0
2009-03-24 09:53:00,1.79138,1.79144,1.79091,1.79091,32381700.0
2009-03-24 09:54:00,1.79074,1.79074,1.7903,1.79053,8619142.0
2009-03-24 09:55:00,1.79083,1.79162,1.79083,1.79162,52520118.0
2009-03-24 09:56:00,1.79162,1.79162,1.79082,1.79082,7818406.0
2009-03-24 09:57:00,1.79056,1.79056,1.78963,1.78969,2895394.0
2009-03-24 09:58:00,1.79002,1.79008,1.78987,1.78998,2927342.0
2009-03-24 09:59:00,1.78995,1.79058,1.78995,1.79058,4887604.0
2009-03-24 10:00:00,1.79063,1.791,1.79063,1.79084,6656149.0
2009-03-24 10:01:00,1.79098,1.7913,1.79096,1.7913,130274898.0
2009-03-24 10:02:00,1.79131,1.79183,1.79131,1.79183,9939618.0
2009-03-24 10:03:00,1.79185,1.79201,1.79161,1.79201,10115731.0
2009-03-24 10:04:00,1.79199,1.79218,1.79199,1.79218,7691982.0
2009-03-24 10:05:00,1.79218,1.79225,1.79203,1.79223,1630662.0
2009-03-24 10:06:00,1.79238,1.79279,1.79238,1.79267,55697393.0
2009-03-24 10:07:00,1.79245,1.79245,1.79191,1.79221,2918361.0
2009-03-24 10:08:00,1.79209,1.79221,1.79164,1.79221,6755970.0
2009-03-24 10:09:00,1.79227,1.79227,1.79195,1.79211,2209135.0
2009-03-24 10:10:00,1.79213,1.79263,1.79213,1.79241,5482694.0
2009-03-24 10:11:00,1.79263,1.79371,1.79263,1.79363,47264720.0
2009-03-24 10:12:00,1.79343,1.79343,1.79293,1.79297,5279066.0
2009-03-24 10:13:00,1.79287,1.79287,1.79246,1.79254,40116967.0
2009-03-24 10:14:00,1.79242,1.79242,1.79207,1.79207,2761680.0
2009-03-24 10:15:00,1.79201,1.79267,1.79165,1.79267,10950026.0
2009-03-24 10:16:00,1.79263,1.79263,1.79193,1.79193,7115435.0
2009-03-24 10:17:00,1.7918,1.7918,1.79088,1.79088,107086230.0
2009-03-24 10:18:00,1.79088,1.79098,1.79052,1.79098,3755244.0
2009-03-24 10:19:00,1.7912,1.79176,1.7912,1.79167,9739154.0
2009-03-24 10:20:00,1.79175,1.7928,1.79175,1.79254,44293403.0
2009-03-24 10:21:00,1.79236,1.79236,1.79195,1.79195,5122128.0
2009-03-24 10:22:00,1.79203,1.79208,1.79182,1.79188,8509328.0
2009-03-24 10:23:00,1.7921,1.79235,1.79205,1.79205,3670987.0
2009-03-24 10:24:00,1.79192,1.79232,1.79172,1.79232,7992019.0
2009-03-24 10:25:00,1.79239,1.79331,1.79239,1.79331,4138698.0
2009-03-24 10:26:00,1.79339,1.7938,1.79325,1.7938,3367532.0
2009-03-24 10:27:00,1.794,1.79462,1.794,1.79462,15126427.0
2009-03-24 10:28:00,1.79465,1.79493,1.79465,1.79493,4030722.0
2009-03-24 10:29:00,1.79494,1.79504,1.79465,1.79465,3119585.0
2009-03-24 10:30:00,1.79461,1.79461,1.79408,1.7944,5108806.0
2009-03-24 10:31:00,1.79434,1.79434,1.79255,1.79255,96153480.0
2009-03-24 10:32:00,1.79276,1.79302,1.79276,1.79302,5974027.0
2009-03-24 10:33:00,1.79307,1.79336,1.79307,1.79336,5066352.0
2009-03-24 10:34:00,1.79333,1.79347,1.79327,1.79334,5029602.0
2009-03-24 10:35:00,1.79332,1.79339,1.79305,1.79305,3775829.0
2009-03-24 10:36:00,1.79299,1.79299,1.79266,1.79266,4398877.0
2009-03-24 10:37:00,1.79268,1.79338,1.7923,1.79338,1768117.0
2009-03-24 10:38:00,1.79342,1.79369,1.79342,1.79369,11327263.0
2009-03-24 10:39:00,1.79371,1.79397,1.79371,1.79397,3346954.0
2009-03-24 10:40:00,1.79387,1.79429,1.79387,1.79429,8304618.0
2009-03-24 10:41:00,1.79438,1.7946,1.79437,1.7946,4753671.0
2009-03-24 10:42:00,1.79459,1.79492,1.79459,1.79492,8740728.0
2009-03-24 10:43:00,1.79493,1.79643,1.79493,1.79643,171838090.0
2009-03-24 10:44:00,1.79634,1.79673,1.79634,1.79673,14086366.0
2009-03-24 10:45:00,1.7968,1.79714,1.7968,1.79714,5282547.0
2009-03-24 10:46:00,1.79704,1.79704,1.79684,1.79686,7568294.0
2009-03-24 10:47:00,1.7966,1.79672,1.79634,1.79634,5840460.0
2009-03-24 10:48:00,1.79629,1.79629,1.79607,1.79607,5572477.0
2009-03-24 10:49:00,1.7958,1.79582,1.79544,1.79544,4110419.0
2009-03-24 10:50:00,1.79545,1.79576,1.79543,1.79576,15393314.0
2009-03-24 10:51:00,1.79593,1.79666,1.79593,1.79666,3721973.0
2009-03-24 10:52:00,1.79675,1.79687,1.79655,1.79655,7280031.0
2009-03-24 10:53:00,1.79646,1.79772,1.79646,1.79772,9369792.0
2009-03-24 10:54:00,1.79772,1.79779,1.79746,1.79779,2209899.0
2009-03-24 10:55:00,1.79779,1.79779,1.79757,1.79757,5974368.0
2009-03-24 10:56:00,1.79743,1.79743,1.79686,1.79686,8494300.0
2009-03-24 10:57:00,1.79656,1.79671,1.79587,1.79587,1635724.0
2009-03-24 10:58:00,1.79596,1.7961,1.79596,1.79609,15519964.0
2009-03-24 10:59:00,1.79616,1.79659,1.79616,1.79659,1244997.0
2009-03-24 11:00:00,1.79671,1.79671,1.79574,1.79574,3358350.0
2009-03-24 11:01:00,1.79562,1.79562,1.79487,1.79487,6192932.0
2009-03-24 11:02:00,1.79472,1.79475,1.79449,1.79455,10446705.0
2009-03-24 11:03:00,1.79449,1.79487,1.79449,1.79487,59380902.0
2009-03-24 11:04:00,1.79482,1.79488,1.79463,1.79463,4968707.0
2009-03-24 11:05:00,1.79457,1.79458,1.79416,1.7944,864999.0
2009-03-24 11:06:00,1.79462,1.79498,1.79462,1.79498,5522246.0
2009-03-24 11:07:00,1.79499,1.79501,1.79479,1.79479,4718281.0
2009-03-24 11:08:00,1.79481,1.79555,1.79481,1.79555,1128429.0
2009-03-24 11:09:00,1.79549,1.79549,1.79523,1.79523,5325469.0
2009-03-24 11:10:00,1.79511,1.79511,1.79464,1.79464,15337405.0
2009-03-24 11:11:00,1.79458,1.7948,1.79426,1.7948,4285229.0
2009-03-24 11:12:00,1.79507,1.79553,1.79507,1.79544,6966436.0
2009-03-24 11:13:00,1.79566,1.79577,1.79564,1.79577,6124517.0
2009-03-24 11:14:00,1.79561,1.79561,1.795,1.795,23375603.0
2009-03-24 11:15:00,1.79507,1.79576,1.79507,1.79576,16209330.0
2009-03-24 11:16:00,1.7959,1.79621,1.79586,1.79586,3420143.0
2009-03-24 11:17:00,1.79541,1.79581,1.79541,1.79548,88361063.0
2009-03-24 11:18:00,1.79572,1.79601,1.79552,1.79601,14022599.0
2009-03-24 11:19:00,1.79603,1.79649,1.7959,1.79649,5493392.0
2009-03-24 11:20:00,1.79664,1.79691,1.79664,1.79672,35333232.0
2009-03-24 11:21:00,1.79677,1.79684,1.79664,1.79664,12143577.0
2009-03-24 11:22:00,1.7966,1.7966,1.79638,1.79638,1837725.0
2009-03-24 11:23:00,1.7963,1.79654,1.796,1.79654,11271832.0
2009-03-24 11:24:00,1.79667,1.79711,1.79667,1.79711,1402165.0
2009-03-24 11:25:00,1.79729,1.79757,1.79729,1.7975,18617408.0
2009-03-24 11:26:00,1.7974,1.7974,1.79731,1.7974,9064655.0
2009-03-24 11:27:00,1.79733,1.79733,1.797,1.79711,77855700.0
2009-03-24 11:28:00,1.79706,1.79793,1.79706,1.79793,5724442.0
2009-03-24 11:29:00,1.79786,1.79786,1.79713,1.79713,3733646.0
2009-03-24 11:30:00,1.79704,1.79706,1.79672,1.79683,2729545.0
2009-03-24 11:31:00,1.79696,1.79975,1.79696,1.79975,18332785.0
2009-03-24 11:32:00,1.7999,1.80049,1.7999,1.80049,1654127.0
2009-03-24 11:33:00,1.80054,1.80165,1.80054,1.80165,10501617.0
2009-03-24 11:34:00,1.80197,1.8024,1.80197,1.80239,9138879.0
2009-03-24 11:35:00,1.80229,1.80233,1.80181,1.80207,6280405.0
2009-03-24 11:36:00,1.80197,1.80199,1.80167,1.80167,9755089.0
2009-03-24 11:37:00,1.80174,1.80174,1.80118,1.80134,7615093.0
2009-03-24 11:38:00,1.80119,1.80119,1.80059,1.80059,19496058.0
2009-03-24 11:39:00,1.8004,1.8004,1.79982,1.80008,7569676.0
2009-03-24 11:40:00,1.79986,1.79986,1.79949,1.79977,45454746.0
2009-03-24 11:41:00,1.79984,1.80047,1.79984,1.80047,58404442.0
2009-03-24 11:42:00,1.80066,1.80087,1.8005,1.80087,3057157.0
2009-03-24 11:43:00,1.80088,1.80128,1.80088,1.80102,8286959.0
2009-03-24 11:44:00,1.801,1.80116,1.80098,1.80098,6416881.0
2009-03-24 11:45:00,1.80104,1.80126,1.80104,1.80122,6898608.0
2009-03-24 11:46:00,1.80124,1.80128,1.80121,1.80121,3457950.0
2009-03-24 11:47:00,1.80099,1.80102,1.8008,1.80088,1324654.0
2009-03-24 11:48:00,1.8008,1.80133,1.8008,1.80133,7974711.0
2009-03-24 11:49:00,1.80141,1.80144,1.80094,1.80094,6222900.0
2009-03-24 11:50:00,1.80061,1.80061,1.80012,1.80012,2279250.0
2009-03-24 11:51:00,1.80013,1.80027,1.80013,1.80027,3956600.0
2009-03-24 11:52:00,1.80031,1.80049,1.80031,1.80049,9249913.0
2009-03-24 11:53:00,1.80058,1.80072,1.8004,1.8007,3522410.0
2009-03-24 11:54:00,1.80059,1.80059,1.79995,1.79995,2195545.0
2009-03-24 11:55:00,1.79985,1.80001,1.79985,1.80001,1361604.0
2009-03-24 11:56:00,1.79999,1.79999,1.79945,1.79945,19045148.0
2009-03-24 11:57:00,1.79937,1.79952,1.79929,1.79952,30262043.0
2009-03-24 11:58:00,1.79955,1.79965,1.79954,1.79959,6657933.0
2009-03-24 11:59:00,1.79949,1.79949,1.79892,1.79892,13669232.0
2009-03-24 12:00:00,1.79899,1.79934,1.79893,1.79934,38963908.0
2009-03-24 12:01:00,1.79926,1.79926,1.79904,1.79917,9981729.0
2009-03-24 12:02:00,1.79912,1.79912,1.79769,1.79798,21751080.0
2009-03-24 12:03:00,1.79799,1.79829,1.79795,1.79821,14790719.0
2009-03-24 12:04:00,1.79814,1.79923,1.79814,1.79923,33280750.0
2009-03-24 12:05:00,1.79902,1.79902,1.79834,1.79834,1285258.0
2009-03-24 12:06:00,1.79817,1.79841,1.79696,1.79833,4465998.0
2009-03-24 12:07:00,1.7983,1.7991,1.7983,1.7991,12371776.0
2009-03-24 12:08:00,1.79918,1.79983,1.79918,1.79983,8599613.0
2009-03-24 12:09:00,1.79986,1.80017,1.79986,1.7999,4124028.0
2009-03-24 12:10:00,1.79986,1.80028,1.79962,1.79995,3369713.0
2009-03-24 12:11:00,1.79999,1.80027,1.79999,1.80027,6070095.0
2009-03-24 12:12:00,1.80014,1.80014,1.79961,1.79961,9482008.0
2009-03-24 12:13:00,1.79965,1.80034,1.79965,1.80033,45095904.0
2009-03-24 12:14:00,1.80038,1.80078,1.80038,1.80068,7066165.0
2009-03-24 12:15:00,1.80064,1.80064,1.80031,1.8004,5529810.0
2009-03-24 12:16:00,1.80033,1.80033,1.79996,1.79998,8657337.0
2009-03-24 12:17:00,1.79971,1.80013,1.79971,1.8,8471402.0
2009-03-24 12:18:00,1.80009,1.80009,1.79967,1.79967,7096021.0
2009-03-24 12:19:00,1.79963,1.79963,1.79936,1.79937,8195207.0
2009-03-24 12:20:00,1.79933,1.79933,1.79872,1.79872,9296895.0
2009-03-24 12:21:00,1.79874,1.79874,1.79835,1.79835,15796893.0
2009-03-24 12:22:00,1.79828,1.79828,1.79806,1.79806,1856466.0
2009-03-24 12:23:00,1.79805,1.79823,1.79792,1.79817,5308257.0
2009-03-24 12:24:00,1.79822,1.79822,1.79784,1.79784,10039421.0
2009-03-24 12:25:00,1.7977,1.7977,1.79684,1.79723,17916959.0
2009-03-24 12:26:00,1.79712,1.79712,1.79684,1.79701,8659007.0
2009-03-24 12:27:00,1.79691,1.79691,1.79599,1.79603,6790765.0
2009-03-24 12:28:00,1.79599,1.79599,1.79563,1.79585,4215529.0
2009-03-24 12:29:00,1.79597,1.79615,1.79577,1.79615,6798805.0
2009-03-24 12:30:00,1.79627,1.79648,1.7961,1.7961,871783.0
2009-03-24 12:31:00,1.79579,1.79588,1.79559,1.79559,1086906.0
2009-03-24 12:32:00,1.79537,1.79572,1.79537,1.79572,4830062.0
2009-03-24 12:33:00,1.79572,1.79586,1.79572,1.79586,41888979.0
2009-03-24 12:34:00,1.79595,1.79617,1.79595,1.79615,1475497.0
2009-03-24 12:35:00,1.79621,1.79642,1.79621,1.79629,5187899.0
2009-03-24 12:36:00,1.79585,1.79624,1.79547,1.79547,6756213.0
2009-03-24 12:37:00,1.79545,1.79545,1.79496,1.79537,7701300.0
2009-03-24 12:38:00,1.79557,1.7962,1.79557,1.7962,12550515.0
2009-03-24 12:39:00,1.79645,1.79678,1.79637,1.79653,54319950.0
2009-03-24 12:40:00,1.79645,1.79645,1.79617,1.79617,6646387.0
2009-03-24 12:41:00,1.79611,1.79611,1.79575,1.79575,36562125.0
2009-03-24 12:42:00,1.79561,1.79585,1.79534,1.79585,4160751.0
2009-03-24 12:43:00,1.79584,1.7962,1.79576,1.79616,5783242.0
2009-03-24 12:44:00,1.79606,1.79641,1.79578,1.79641,2958126.0
2009-03-24 12:45:00,1.79648,1.79708,1.79648,1.79708,2334310.0
2009-03-24 12:46:00,1.79721,1.79738,1.79684,1.79699,20056062.0
2009-03-24 12:47:00,1.79704,1.79737,1.79704,1.79737,24882905.0
2009-03-24 12:48:00,1.7975,1.79771,1.79738,1.79771,52255490.0
2009-03-24 12:49:00,1.79779,1.79799,1.79747,1.79747,17075124.0
2009-03-24 12:50:00,1.79742,1.79804,1.79742,1.79804,6002959.0
2009-03-24 12:51:00,1.79806,1.79809,1.79793,1.79793,17242074.0
2009-03-24 12:52:00,1.79858,1.79859,1.79844,1.79854,1785634.0
2009-03-24 12:53:00,1.79862,1.79915,1.79862,1.79905,5334967.0
2009-03-24 12:54:00,1.79904,1.79904,1.79864,1.79864,11567786.0
2009-03-24 12:55:00,1.79838,1.79858,1.79838,1.79845,5932265.0
2009-03-24 12:56:00,1.79868,1.79905,1.79868,1.79886,4708771.0
2009-03-24 12:57:00,1.79887,1.79887,1.79851,1.79851,1673918.0
2009-03-24 12:58:00,1.79855,1.79855,1.79824,1.79839,3270437.0
2009-03-24 12:59:00,1.79839,1.79854,1.79824,1.79824,4630261.0
2009-03-24 13:00:00,1.79821,1.79838,1.79817,1.79838,4948671.0
2009-03-24 13:01:00,1.79861,1.79907,1.79861,1.79907,30923120.0
2009-03-24 13:02:00,1.79921,1.79952,1.79921,1.79945,6527323.0
2009-03-24 13:03:00,1.79944,1.79952,1.79938,1.79952,8526624.0
2009-03-24 13:04:00,1.79952,1.79974,1.7995,1.79974,3426526.0
2009-03-24 13:05:00,1.79977,1.80002,1.79977,1.80002,6114435.0
2009-03-24 13:06:00,1.8,1.80008,1.79995,1.79998,3056422.0
2009-03-24 13:07:00,1.80012,1.80063,1.80012,1.80063,2496426.0
2009-03-24 13:08:00,1.80056,1.80056,1.80019,1.80021,13092397.0
2009-03-24 13:09:00,1.80009,1.8001,1.79996,1.80001,29143920.0
2009-03-24 13:10:00,1.80002,1.80016,1.79968,1.79968,6120240.0
2009-03-24 13:11:00,1.79955,1.79959,1.79944,1.79959,18696876.0
2009-03-24 13:12:00,1.79962,1.80051,1.79962,1.80051,7825088.0
2009-03-24 13:13:00,1.8007,1.80075,1.80063,1.80075,13621072.0
2009-03-24 13:14:00,1.80078,1.80133,1.80078,1.80133,7688572.0
2009-03-24 13:15:00,1.80126,1.80131,1.80114,1.80131,2277212.0
2009-03-24 13:16:00,1.80128,1.80128,1.80082,1.80082,1324990.0
2009-03-24 13:17:00,1.80077,1.80077,1.80052,1.80052,2673241.0
2009-03-24 13:18:00,1.8005,1.80093,1.80031,1.80093,1144701.0
2009-03-24 13:19:00,1.80103,1.80175,1.80103,1.80175,5852893.0
2009-03-24 13:20:00,1.80184,1.80283,1.80184,1.80283,10202950.0
2009-03-24 13:21:00,1.8029,1.80309,1.80289,1.80309,21564421.0
2009-03-24 13:22:00,1.80319,1.80373,1.80319,1.80329,34737790.0
2009-03-24 13:23:00,1.80315,1.80352,1.80315,1.80336,7787604.0
2009-03-24 13:24:00,1.80311,1.80431,1.80311,1.80431,9632197.0
2009-03-24 13:25:00,1.80445,1.805,1.80445,1.805,8851648.0
2009-03-24 13:26:00,1.80487,1.80487,1.804,1.8047,6739846.0
2009-03-24 13:27:00,1.80471,1.80555,1.80471,1.80555,14427798.0
2009-03-24 13:28:00,1.80556,1.80583,1.80556,1.80577,7717733.0
2009-03-24 13:29:00,1.80586,1.80621,1.80586,1.80621,11893147.0
2009-03-24 13:30:00,1.80627,1.80646,1.80626,1.80646,4436690.0
2009-03-24 13:31:00,1.80654,1.80675,1.80536,1.80536,9415444.0
2009-03-24 13:32:00,1.80686,1.80712,1.80681,1.80712,1312721.0
2009-03-24 13:33:00,1.80733,1.8075,1.80728,1.80739,6322960.0
2009-03-24 13:34:00,1.80741,1.80741,1.80713,1.80713,3922739.0
2009-03-24 13:35:00,1.80697,1.80697,1.80669,1.80671,4116367.0
2009-03-24 13:36:00,1.80682,1.8073,1.80557,1.8073,11193372.0
2009-03-24 13:37:00,1.80738,1.80757,1.80738,1.80746,31107561.0
2009-03-24 13:38:00,1.80739,1.80739,1.8071,1.80714,5859989.0
2009-03-24 13:39:00,1.807,1.80712,1.80689,1.80712,2675586.0
2009-03-24 13:40:00,1.80716,1.80716,1.80709,1.80709,9477613.0
2009-03-24 13:41:00,1.80709,1.80742,1.8068,1.80742,2190183.0
2009-03-24 13:42:00,1.80746,1.80746,1.80711,1.80711,4750216.0
2009-03-24 13:43:00,1.80708,1.80708,1.80684,1.80684,4037194.0
2009-03-24 13:44:00,1.80679,1.80679,1.80634,1.80634,17163224.0
2009-03-24 13:45:00,1.8062,1.80678,1.8062,1.80678,1394884.0
2009-03-24 13:46:00,1.80668,1.80668,1.80623,1.80623,12992642.0
2009-03-24 13:47:00,1.80611,1.80611,1.80542,1.80542,29841408.0
2009-03-24 13:48:00,1.80531,1.80531,1.80476,1.80476,6305693.0
2009-03-24 13:49:00,1.80467,1.80467,1.80436,1.80436,23501200.0
2009-03-24 13:50:00,1.80444,1.80502,1.80444,1.80502,12792667.0
2009-03-24 13:51:00,1.80494,1.80494,1.80448,1.80448,5356841.0
2009-03-24 13:52:00,1.80443,1.80443,1.80432,1.80432,11224396.0
2009-03-24 13:53:00,1.80452,1.80506,1.80452,1.80506,8689248.0
2009-03-24 13:54:00,1.80504,1.80557,1.80504,1.80557,1940517.0
2009-03-24 13:55:00,1.80546,1.80563,1.80546,1.80557,2244797.0
2009-03-24 13:56:00,1.80555,1.80561,1.80529,1.80557,8619132.0
2009-03-24 13:57:00,1.80552,1.80552,1.80539,1.80539,5709600.0
2009-03-24 13:58:00,1.80533,1.80536,1.80517,1.80531,7893942.0
2009-03-24 13:59:00,1.80537,1.80572,1.80537,1.8056,6795232.0
2009-03-24 14:00:00,1.80563,1.80594,1.80563,1.80572,2861773.0
2009-03-24 14:01:00,1.80554,1.8056,1.80531,1.8056,2377187.0
2009-03-24 14:02:00,1.80566,1.80579,1.80564,1.80571,38429215.0
2009-03-24 14:03:00,1.8056,1.8056,1.8047,1.80513,100842000.0
2009-03-24 14:04:00,1.80526,1.80572,1.80526,1.80572,3931500.0
2009-03-24 14:05:00,1.80574,1.80586,1.80548,1.80548,25985115.0
2009-03-24 14:06:00,1.80545,1.80579,1.80545,1.80579,1529869.0
2009-03-24 14:07:00,1.8059,1.80625,1.8059,1.80625,7341544.0
2009-03-24 14:08:00,1.80633,1.80645,1.80622,1.80641,8323949.0
2009-03-24 14:09:00,1.80634,1.80651,1.80613,1.80651,4020164.0
2009-03-24 14:10:00,1.80669,1.80707,1.80669,1.80707,4966500.0
2009-03-24 14:11:00,1.80715,1.80715,1.80691,1.80696,5100207.0
2009-03-24 14:12:00,1.80673,1.80679,1.80667,1.80672,10966873.0
2009-03-24 14:13:00,1.80668,1.80682,1.80668,1.80668,7222448.0
2009-03-24 14:14:00,1.8067,1.80672,1.80643,1.80644,10225969.0
2009-03-24 14:15:00,1.80651,1.80689,1.80651,1.80689,10391552.0
2009-03-24 14:16:00,1.8069,1.80701,1.80686,1.80686,8451872.0
2009-03-24 14:17:00,1.80677,1.80677,1.80661,1.80666,2515502.0
2009-03-24 14:18:00,1.80691,1.80728,1.80668,1.80728,9784287.0
2009-03-24 14:19:00,1.80744,1.80751,1.80734,1.80748,6429386.0
2009-03-24 14:20:00,1.80743,1.80841,1.80743,1.80841,1384818.0
2009-03-24 14:21:00,1.80838,1.80841,1.80789,1.80789,31156331.0
2009-03-24 14:22:00,1.80769,1.80791,1.80769,1.80787,3577279.0
2009-03-24 14:23:00,1.80778,1.8078,1.8076,1.8076,8005046.0
2009-03-24 14:24:00,1.80767,1.80826,1.80767,1.80826,4179765.0
2009-03-24 14:25:00,1.80822,1.80822,1.80787,1.80788,14237628.0
2009-03-24 14:26:00,1.80784,1.80784,1.80692,1.80695,4376162.0
2009-03-24 14:27:00,1.80682,1.80682,1.80615,1.80615,20317281.0
2009-03-24 14:28:00,1.80608,1.80608,1.8058,1.8058,6292314.0
2009-03-24 14:29:00,1.80577,1.80577,1.80544,1.80544,4759557.0
2009-03-24 14:30:00,1.80524,1.80564,1.80524,1.8055,6268125.0
2009-03-24 14:31:00,1.80561,1.80561,1.805,1.80525,7412960.0
2009-03-24 14:32:00,1.80522,1.80522,1.80501,1.80514,5174389.0
2009-03-24 14:33:00,1.80501,1.80501,1.80444,1.8048,6027040.0
2009-03-24 14:34:00,1.80474,1.80498,1.80474,1.8049,1458131.0
2009-03-24 14:35:00,1.80492,1.8051,1.80491,1.80491,121727646.0
2009-03-24 14:36:00,1.80475,1.80485,1.80464,1.80485,10075334.0
2009-03-24 14:37:00,1.80489,1.80511,1.80489,1.80492,3268327.0
2009-03-24 14:38:00,1.80485,1.80485,1.80407,1.80407,1214213.0
2009-03-24 14:39:00,1.80406,1.80406,1.8039,1.80391,4331923.0
2009-03-24 14:40:00,1.80386,1.80428,1.80386,1.80428,7865658.0
2009-03-24 14:41:00,1.80438,1.80438,1.80399,1.80399,8714874.0
2009-03-24 14:42:00,1.804,1.80408,1.80378,1.80378,5632302.0
2009-03-24 14:43:00,1.80346,1.80346,1.80313,1.80315,4418522.0
2009-03-24 14:44:00,1.80311,1.80311,1.80202,1.8025,65055042.0
2009-03-24 14:45:00,1.8024,1.8024,1.801,1.80102,12797175.0
2009-03-24 14:46:00,1.80095,1.80095,1.80001,1.80001,13126233.0
2009-03-24 14:47:00,1.79979,1.79979,1.79962,1.7997,4415835.0
2009-03-24 14:48:00,1.79971,1.80003,1.79967,1.80003,6606679.0
2009-03-24 14:49:00,1.79992,1.79992,1.79902,1.79926,8622972.0
2009-03-24 14:50:00,1.79922,1.79922,1.7983,1.7983,6087769.0
2009-03-24 14:51:00,1.79821,1.79821,1.79635,1.79677,30842565.0
2009-03-24 14:52:00,1.797,1.79703,1.79646,1.79699,5291348.0
2009-03-24 14:53:00,1.79713,1.79715,1.79649,1.79649,9423954.0
2009-03-24 14:54:00,1.79654,1.79684,1.79654,1.79679,3954023.0
2009-03-24 14:55:00,1.79694,1.79764,1.79694,1.79764,21277595.0
2009-03-24 14:56:00,1.79754,1.79783,1.79754,1.79783,6398866.0
2009-03-24 14:57:00,1.79778,1.798,1.79778,1.79784,10018587.0
2009-03-24 14:58:00,1.79783,1.79847,1.79783,1.79847,20469719.0
2009-03-24 14:59:00,1.79868,1.79903,1.79868,1.7987,43180064.0
2009-03-24 15:00:00,1.79865,1.79882,1.79865,1.79882,7377944.0
2009-03-24 15:01:00,1.79881,1.79911,1.79876,1.79879,35417698.0
2009-03-24 15:02:00,1.79875,1.79876,1.79864,1.79864,16584439.0
2009-03-24 15:03:00,1.7986,1.79876,1.79852,1.79876,6482810.0
2009-03-24 15:04:00,1.79889,1.79906,1.79879,1.79893,1632749.0
2009-03-24 15:05:00,1.79901,1.79978,1.79901,1.79976,14525806.0
2009-03-24 15:06:00,1.80005,1.80011,1.79999,1.79999,682226.0
2009-03-24 15:07:00,1.79995,1.8,1.79969,1.79969,17136846.0
2009-03-24 15:08:00,1.79949,1.79965,1.79948,1.79958,2057943.0
2009-03-24 15:09:00,1.79971,1.79975,1.79944,1.79944,2208822.0
2009-03-24 15:10:00,1.79932,1.79935,1.79903,1.79935,32353161.0
2009-03-24 15:11:00,1.79942,1.79942,1.79894,1.79894,1674447.0
2009-03-24 15:12:00,1.79885,1.79896,1.79873,1.79873,6291567.0
2009-03-24 15:13:00,1.79863,1.79875,1.79835,1.7987,13643984.0
2009-03-24 15:14:00,1.7987,1.7987,1.7984,1.79855,4316719.0
2009-03-24 15:15:00,1.79876,1.79901,1.79876,1.79885,4599525.0
2009-03-24 15:16:00,1.79866,1.79866,1.7979,1.7979,3715343.0
2009-03-24 15:17:00,1.7977,1.79853,1.79769,1.79853,64755840.0
2009-03-24 15:18:00,1.79855,1.79893,1.79855,1.79893,4934942.0
2009-03-24 15:19:00,1.79898,1.79966,1.79875,1.79896,23857431.0
2009-03-24 15:20:00,1.79882,1.79885,1.79838,1.7988,6791008.0
2009-03-24 15:21:00,1.79897,1.79944,1.79897,1.79944,4485201.0
2009-03-24 15:22:00,1.79957,1.79968,1.79957,1.79968,3056289.0
2009-03-24 15:23:00,1.79931,1.80051,1.79931,1.80051,5643789.0
2009-03-24 15:24:00,1.80066,1.80092,1.80059,1.80059,4050743.0
2009-03-24 15:25:00,1.80035,1.80035,1.80002,1.80006,6527025.0
2009-03-24 15:26:00,1.79986,1.79986,1.79916,1.79916,24421116.0
2009-03-24 15:27:00,1.79911,1.79911,1.79847,1.79847,34885474.0
2009-03-24 15:28:00,1.79841,1.79861,1.79809,1.79861,46548912.0
2009-03-24 15:29:00,1.79878,1.79915,1.79836,1.79915,3599958.0
2009-03-24 15:30:00,1.79931,1.79972,1.79931,1.79972,5736316.0
2009-03-24 15:31:00,1.79966,1.79966,1.79931,1.79932,6548842.0
2009-03-24 15:32:00,1.79927,1.79978,1.79926,1.79978,6110656.0
2009-03-24 15:33:00,1.79971,1.79971,1.79943,1.79943,13720968.0
2009-03-24 15:34:00,1.79927,1.79927,1.79853,1.79853,5131737.0
2009-03-24 15:35:00,1.79863,1.79867,1.79837,1.79867,2490246.0
2009-03-24 15:36:00,1.79861,1.79861,1.79848,1.79856,9153210.0
2009-03-24 15:37:00,1.79837,1.79837,1.79758,1.79758,1433087.0
2009-03-24 15:38:00,1.79747,1.79747,1.79671,1.79671,12787040.0
2009-03-24 15:39:00,1.79675,1.79677,1.79656,1.79677,1902185.0
2009-03-24 15:40:00,1.79688,1.79705,1.79688,1.79705,84794997.0
2009-03-24 15:41:00,1.79718,1.79747,1.79718,1.79729,55335654.0
2009-03-24 15:42:00,1.79724,1.79724,1.79678,1.79678,2632633.0
2009-03-24 15:43:00,1.79671,1.79672,1.79548,1.79548,32847220.0
2009-03-24 15:44:00,1.7952,1.79526,1.79479,1.79525,5080980.0
2009-03-24 15:45:00,1.79514,1.79514,1.79485,1.79494,155130629.0
2009-03-24 15:46:00,1.79497,1.79579,1.79497,1.79579,9588308.0
2009-03-24 15:47:00,1.79575,1.79575,1.79555,1.79555,3187970.0
2009-03-24 15:48:00,1.79564,1.79625,1.79564,1.79625,8632902.0
2009-03-24 15:49:00,1.79647,1.79726,1.79647,1.79726,5746638.0
2009-03-24 15:50:00,1.79743,1.79776,1.79693,1.79693,23168676.0
2009-03-24 15:51:00,1.7969,1.79697,1.79671,1.79678,27224822.0
2009-03-24 15:52:00,1.79692,1.79699,1.79686,1.79686,7390838.0
2009-03-24 15:53:00,1.79678,1.79688,1.79669,1.79686,3437105.0
2009-03-24 15:54:00,1.79691,1.79703,1.79691,1.79698,24095232.0
2009-03-24 15:55:00,1.79686,1.797,1.79663,1.79663,4538887.0
2009-03-24 15:56:00,1.79655,1.79655,1.79567,1.79567,5957105.0
2009-03-24 15:57:00,1.79548,1.79558,1.79518,1.79558,3563216.0
2009-03-24 15:58:00,1.79561,1.7964,1.79561,1.7964,2587812.0
2009-03-24 15:59:00,1.79643,1.79656,1.79616,1.79616,55982290.0
2009-03-24 16:00:00,1.79604,1.79604,1.79577,1.79583,18860374.0
2009-03-24 16:01:00,1.79582,1.79582,1.79535,1.79554,17412646.0
2009-03-24 16:02:00,1.79562,1.7961,1.79562,1.79601,3055531.0
2009-03-24 16:03:00,1.79612,1.79657,1.79612,1.7965,4478563.0
2009-03-24 16:04:00,1.7965,1.7965,1.79577,1.79597,5220834.0
2009-03-24 16:05:00,1.79581,1.79581,1.79507,1.79507,5669205.0
2009-03-24 16:06:00,1.79486,1.79493,1.79472,1.79493,19064550.0
2009-03-24 16:07:00,1.79515,1.79579,1.79515,1.79566,1331025.0
2009-03-24 16:08:00,1.79562,1.79567,1.79538,1.79547,10335155.0
2009-03-24 16:09:00,1.7956,1.79603,1.7956,1.79569,8372033.0
2009-03-24 16:10:00,1.79573,1.796,1.7957,1.796,7722409.0
2009-03-24 16:11:00,1.79593,1.79593,1.7955,1.7956,29314305.0
2009-03-24 16:12:00,1.79532,1.79534,1.79504,1.79534,10291522.0
2009-03-24 16:13:00,1.79536,1.79536,1.7948,1.7948,12734812.0
2009-03-24 16:14:00,1.79462,1.79462,1.79398,1.79398,2678772.0
2009-03-24 16:15:00,1.79395,1.79433,1.79395,1.79433,29856420.0
2009-03-24 16:16:00,1.79448,1.79504,1.79448,1.79504,2955914.0
2009-03-24 16:17:00,1.79513,1.79544,1.79513,1.79544,8810317.0
2009-03-24 16:18:00,1.79537,1.79557,1.79521,1.79557,10681039.0
2009-03-24 16:19:00,1.7957,1.7957,1.79555,1.79564,6122475.0
2009-03-24 16:20:00,1.79549,1.79549,1.79529,1.79541,3374688.0
2009-03-24 16:21:00,1.79526,1.79546,1.79526,1.79546,20010541.0
2009-03-24 16:22:00,1.79553,1.79555,1.79519,1.79519,15821456.0
2009-03-24 16:23:00,1.79518,1.79518,1.79496,1.79507,7447740.0
2009-03-24 16:24:00,1.7952,1.79532,1.79513,1.79513,2450249.0
2009-03-24 16:25:00,1.79533,1.79591,1.79533,1.79591,7085949.0
2009-03-24 16:26:00,1.79593,1.79593,1.79569,1.7957,2265929.0
2009-03-24 16:27:00,1.79565,1.79565,1.79549,1.79549,12837539.0
2009-03-24 16:28:00,1.79553,1.79553,1.79482,1.795,2998514.0
2009-03-24 16:29:00,1.79497,1.79497,1.79395,1.79395,3323347.0
2009-03-24 16:30:00,1.79384,1.79384,1.79336,1.79338,1914059.0
2009-03-24 16:31:00,1.79336,1.79336,1.79309,1.79329,884400.0
2009-03-24 16:32:00,1.79336,1.79369,1.79336,1.79369,26969050.0
2009-03-24 16:33:00,1.79367,1.79368,1.79336,1.79336,24050916.0
2009-03-24 16:34:00,1.79326,1.79349,1.79319,1.79349,5394656.0
2009-03-24 16:35:00,1.79361,1.79384,1.79361,1.79365,204642612.0
2009-03-24 16:36:00,1.79381,1.79434,1.79381,1.79434,3735086.0
2009-03-24 16:37:00,1.79431,1.79431,1.79418,1.79423,11131125.0
2009-03-24 16:38:00,1.79432,1.79496,1.79432,1.79496,16255768.0
2009-03-24 16:39:00,1.7949,1.7949,1.79457,1.79457,22297861.0
2009-03-24 16:40:00,1.7944,1.7944,1.79412,1.79434,20690104.0
2009-03-24 16:41:00,1.79443,1.79522,1.79443,1.79522,4423230.0
2009-03-24 16:42:00,1.79528,1.7953,1.79495,1.79495,3528068.0
2009-03-24 16:43:00,1.7948,1.7948,1.79427,1.79427,15776142.0
2009-03-24 16:44:00,1.79422,1.79422,1.79271,1.79294,125318686.0
2009-03-24 16:45:00,1.79303,1.79373,1.79303,1.79373,5414507.0
2009-03-24 16:46:00,1.79377,1.79396,1.79377,1.79381,12073676.0
2009-03-24 16:47:00,1.79378,1.79408,1.79378,1.79408,51478105.0
2009-03-24 16:48:00,1.79414,1.79429,1.79405,1.79405,16344639.0
2009-03-24 16:49:00,1.79418,1.79484,1.79418,1.79484,3301796.0
2009-03-24 16:50:00,1.79495,1.79517,1.79474,1.79517,5979138.0
2009-03-24 16:51:00,1.79527,1.79527,1.79512,1.79512,10611654.0
2009-03-24 16:52:00,1.7951,1.79528,1.79467,1.79467,5920448.0
2009-03-24 16:53:00,1.79465,1.79477,1.79426,1.79465,2211217.0
2009-03-24 16:54:00,1.79474,1.795,1.79422,1.79431,3327274.0
2009-03-24 16:55:00,1.7942,1.7942,1.79348,1.79348,1572008.0
2009-03-24 16:56:00,1.79329,1.79378,1.79321,1.79378,29819769.0
2009-03-24 16:57:00,1.79401,1.79443,1.79401,1.79443,4206377.0
2009-03-24 16:58:00,1.79448,1.79501,1.79441,1.79501,141741425.0
2009-03-24 16:59:00,1.79505,1.79533,1.79505,1.79533,5873099.0
2009-03-24 17:00:00,1.79535,1.79561,1.79535,1.79561,4423999.0
2009-03-24 17:01:00,1.79589,1.79589,1.79557,1.79578,12932757.0
2009-03-24 17:02:00,1.79569,1.79569,1.79547,1.79552,2268428.0
2009-03-24 17:03:00,1.79543,1.79551,1.79538,1.79551,39098428.0
2009-03-24 17:04:00,1.79549,1.79554,1.79545,1.79551,1102308.0
2009-03-24 17:05:00,1.79539,1.79548,1.79505,1.79531,8852227.0
2009-03-24 17:06:00,1.79517,1.79517,1.79454,1.79456,10556187.0
2009-03-24 17:07:00,1.79473,1.79568,1.79473,1.79568,4208476.0
2009-03-24 17:08:00,1.79572,1.79602,1.7957,1.79602,1959474.0
2009-03-24 17:09:00,1.79611,1.79648,1.79611,1.79648,4973284.0
2009-03-24 17:10:00,1.79665,1.79694,1.7966,1.79694,6819655.0
2009-03-24 17:11:00,1.79715,1.79803,1.79715,1.79803,4244483.0
2009-03-24 17:12:00,1.79781,1.79781,1.79714,1.79714,7592625.0
2009-03-24 17:13:00,1.79713,1.79713,1.79636,1.79636,29604220.0
2009-03-24 17:14:00,1.79638,1.79638,1.79605,1.79625,8428719.0
2009-03-24 17:15:00,1.79633,1.79658,1.79613,1.79613,4221749.0
2009-03-24 17:16:00,1.79607,1.79607,1.79519,1.79519,85029437.0
2009-03-24 17:17:00,1.79512,1.79559,1.79512,1.79559,2023911.0
2009-03-24 17:18:00,1.79568,1.79666,1.79568,1.79666,13627814.0
2009-03-24 17:19:00,1.79529,1.79681,1.79529,1.79597,4620428.0
2009-03-24 17:20:00,1.79607,1.79618,1.796,1.79602,3436166.0
2009-03-24 17:21:00,1.796,1.79612,1.79588,1.79612,2249804.0
2009-03-24 17:22:00,1.79628,1.79685,1.79628,1.79681,2658795.0
2009-03-24 17:23:00,1.79693,1.79709,1.79693,1.79709,1847842.0
2009-03-24 17:24:00,1.79716,1.79716,1.79701,1.79701,3202153.0
2009-03-24 17:25:00,1.79675,1.79684,1.79644,1.79644,9119974.0
2009-03-24 17:26:00,1.79634,1.79635,1.79617,1.79617,39646005.0
2009-03-24 17:27:00,1.79607,1.79607,1.79583,1.79589,2641454.0
2009-03-24 17:28:00,1.79603,1.79626,1.79603,1.79626,4697858.0
2009-03-24 17:29:00,1.79641,1.79734,1.79641,1.79734,31447136.0
2009-03-24 17:30:00,1.79761,1.79829,1.79761,1.79829,6946115.0
2009-03-24 17:31:00,1.79838,1.79846,1.79822,1.79846,6267666.0
2009-03-24 17:32:00,1.7985,1.7985,1.79823,1.79823,18553693.0
2009-03-24 17:33:00,1.7982,1.7982,1.79799,1.79815,8408926.0
2009-03-24 17:34:00,1.79809,1.79813,1.79805,1.79808,10181223.0
2009-03-24 17:35:00,1.79818,1.79835,1.79811,1.79831,10921190.0
2009-03-24 17:36:00,1.79841,1.79857,1.79829,1.7984,10129799.0
2009-03-24 17:37:00,1.7982,1.79825,1.79743,1.79743,7183530.0
2009-03-24 17:38:00,1.79778,1.79782,1.79768,1.79782,933410.0
2009-03-24 17:39:00,1.79783,1.79828,1.79782,1.79828,3843708.0
2009-03-24 17:40:00,1.7982,1.79831,1.79806,1.79831,5654390.0
2009-03-24 17:41:00,1.79837,1.79918,1.79837,1.79918,8518105.0
2009-03-24 17:42:00,1.79925,1.79975,1.79925,1.79975,10112991.0
2009-03-24 17:43:00,1.79988,1.80055,1.79988,1.80053,16665566.0
2009-03-24 17:44:00,1.80058,1.80146,1.80058,1.80146,10666458.0
2009-03-24 17:45:00,1.80149,1.80191,1.8014,1.80191,17330419.0
2009-03-24 17:46:00,1.8019,1.80292,1.8019,1.80292,9287712.0
2009-03-24 17:47:00,1.80305,1.80311,1.80284,1.80284,6170469.0
2009-03-24 17:48:00,1.80277,1.80277,1.80247,1.80247,8265163.0
2009-03-24 17:49:00,1.80243,1.80243,1.80211,1.80211,4525138.0
2009-03-24 17:50:00,1.80201,1.80201,1.80149,1.80149,24669484.0
2009-03-24 17:51:00,1.80124,1.80131,1.80108,1.80123,12294710.0
2009-03-24 17:52:00,1.80128,1.80196,1.80128,1.80196,1258516.0
2009-03-24 17:53:00,1.80211,1.80264,1.80211,1.80264,6760241.0
2009-03-24 17:54:00,1.80265,1.80338,1.80265,1.80338,7627661.0
2009-03-24 17:55:00,1.80339,1.80358,1.80281,1.80281,133503160.0
2009-03-24 17:56:00,1.80255,1.80255,1.80226,1.80226,8923577.0
2009-03-24 17:57:00,1.80247,1.80266,1.80247,1.80255,11257272.0
2009-03-24 17:58:00,1.80253,1.80353,1.80253,1.80353,3750124.0
2009-03-24 17:59:00,1.80365,1.80412,1.80365,1.80405,4988091.0
2009-03-24 18:00:00,1.80411,1.80559,1.80411,1.80497,27691389.0
2009-03-24 18:01:00,1.80495,1.80495,1.80485,1.80487,2178466.0
2009-03-24 18:02:00,1.80481,1.80481,1.80428,1.80457,12191445.0
2009-03-24 18:03:00,1.80467,1.80474,1.80432,1.80432,4140117.0
2009-03-24 18:04:00,1.80404,1.80404,1.80377,1.80381,5592847.0
2009-03-24 18:05:00,1.80375,1.80375,1.80354,1.80354,21307428.0
2009-03-24 18:06:00,1.80334,1.80386,1.80334,1.80386,4323528.0
2009-03-24 18:07:00,1.80396,1.80413,1.80389,1.80389,37530724.0
2009-03-24 18:08:00,1.80409,1.80435,1.80409,1.80434,9449080.0
2009-03-24 18:09:00,1.80449,1.80523,1.80449,1.80523,1761180.0
2009-03-24 18:10:00,1.80545,1.80583,1.80545,1.80583,12806142.0
2009-03-24 18:11:00,1.80591,1.80614,1.80571,1.80614,2091483.0
2009-03-24 18:12:00,1.8062,1.8062,1.80572,1.80572,32864208.0
2009-03-24 18:13:00,1.80578,1.8061,1.80572,1.8061,18974985.0
2009-03-24 18:14:00,1.80636,1.80646,1.80607,1.80617,3750157.0
2009-03-24 18:15:00,1.80623,1.80645,1.80613,1.80645,4326286.0
2009-03-24 18:16:00,1.80659,1.80676,1.8061,1.80629,5876184.0
2009-03-24 18:17:00,1.80636,1.8069,1.80636,1.8069,5954303.0
2009-03-24 18:18:00,1.80691,1.8073,1.80691,1.8073,3942902.0
2009-03-24 18:19:00,1.80731,1.80778,1.80731,1.80746,40679976.0
2009-03-24 18:20:00,1.80741,1.80741,1.80632,1.80633,22917460.0
2009-03-24 18:21:00,1.80633,1.80678,1.80613,1.80673,8272618.0
2009-03-24 18:22:00,1.80676,1.80716,1.80652,1.80716,554086.0
2009-03-24 18:23:00,1.80723,1.80753,1.80711,1.80753,4990584.0
2009-03-24 18:24:00,1.80755,1.80778,1.80628,1.80778,1569180.0
2009-03-24 18:25:00,1.80782,1.80815,1.80781,1.80815,4179698.0
2009-03-24 18:26:00,1.80817,1.80862,1.80817,1.80862,6475163.0
2009-03-24 18:27:00,1.80864,1.80864,1.80711,1.80711,61016256.0
2009-03-24 18:28:00,1.80713,1.8074,1.80702,1.8074,6672426.0
2009-03-24 18:29:00,1.80739,1.8079,1.80626,1.80774,33178205.0
2009-03-24 18:30:00,1.80777,1.80777,1.80767,1.80768,2851487.0
2009-03-24 18:31:00,1.80783,1.80806,1.80783,1.80797,10633500.0
2009-03-24 18:32:00,1.80774,1.80774,1.80721,1.80728,3710469.0
2009-03-24 18:33:00,1.8071,1.80713,1.80647,1.80656,15387412.0
2009-03-24 18:34:00,1.80635,1.80662,1.80622,1.80622,7287648.0
2009-03-24 18:35:00,1.8062,1.80632,1.80595,1.80595,46778310.0
2009-03-24 18:36:00,1.80595,1.80612,1.8059,1.8059,3461094.0
2009-03-24 18:37:00,1.80583,1.80583,1.80564,1.80564,50044140.0
2009-03-24 18:38:00,1.80562,1.80596,1.80562,1.80596,1396604.0
2009-03-24 18:39:00,1.80593,1.80593,1.80567,1.80567,2072521.0
2009-03-24 18:40:00,1.80575,1.80575,1.80564,1.80564,2961516.0
2009-03-24 18:41:00,1.80571,1.80573,1.80566,1.80573,2096123.0
2009-03-24 18:42:00,1.80569,1.80578,1.80569,1.80577,2261278.0
2009-03-24 18:43:00,1.8059,1.80634,1.80587,1.80627,34436736.0
2009-03-24 18:44:00,1.80644,1.80659,1.80634,1.80646,2458398.0
2009-03-24 18:45:00,1.80671,1.80748,1.80671,1.80745,6492692.0
2009-03-24 18:46:00,1.80772,1.80778,1.80687,1.80687,2790525.0
2009-03-24 18:47:00,1.80667,1.80667,1.80609,1.80617,18794312.0
2009-03-24 18:48:00,1.80627,1.8064,1.80616,1.80623,6219451.0
2009-03-24 18:49:00,1.80608,1.8061,1.80605,1.80608,8314124.0
2009-03-24 18:50:00,1.80614,1.80676,1.80614,1.80676,20284794.0
2009-03-24 18:51:00,1.8069,1.80727,1.8068,1.80727,55751382.0
2009-03-24 18:52:00,1.80758,1.80813,1.80758,1.80813,4234437.0
2009-03-24 18:53:00,1.80848,1.80885,1.80848,1.80857,9898976.0
2009-03-24 18:54:00,1.80841,1.80841,1.80781,1.80781,8317183.0
2009-03-24 18:55:00,1.80778,1.80778,1.80767,1.80769,10771830.0
2009-03-24 18:56:00,1.80768,1.8078,1.80761,1.8078,5321424.0
2009-03-24 18:57:00,1.80768,1.80772,1.80724,1.80724,7222082.0
2009-03-24 18:58:00,1.80745,1.80816,1.80745,1.80768,6628374.0
2009-03-24 18:59:00,1.80774,1.80825,1.80773,1.80825,18848288.0
2009-03-24 19:00:00,1.80827,1.80877,1.80827,1.80877,6234238.0
2009-03-24 19:01:00,1.80887,1.80902,1.80887,1.80894,5776676.0
2009-03-24 19:02:00,1.80873,1.80873,1.8079,1.8079,4490857.0
2009-03-24 19:03:00,1.80773,1.80812,1.80768,1.80812,11642973.0
2009-03-24 19:04:00,1.80831,1.80853,1.80831,1.80838,1684275.0
2009-03-24 19:05:00,1.8084,1.8084,1.80811,1.80815,3002116.0
2009-03-24 19:06:00,1.80826,1.80852,1.80804,1.80821,3450792.0
2009-03-24 19:07:00,1.80826,1.80859,1.80826,1.80859,26335081.0
2009-03-24 19:08:00,1.80856,1.80871,1.80821,1.80821,2418483.0
2009-03-24 19:09:00,1.80809,1.80809,1.80774,1.80774,19380152.0
2009-03-24 19:10:00,1.8078,1.8082,1.8078,1.8082,8792312.0
2009-03-24 19:11:00,1.80832,1.80832,1.80763,1.80817,5089594.0
2009-03-24 19:12:00,1.80809,1.80809,1.80734,1.80754,25872928.0
2009-03-24 19:13:00,1.80756,1.80777,1.80747,1.80777,2083759.0
2009-03-24 19:14:00,1.80772,1.80772,1.80689,1.80689,4359836.0
2009-03-24 19:15:00,1.80675,1.80675,1.80643,1.80651,8116090.0
2009-03-24 19:16:00,1.8064,1.80642,1.80622,1.80642,4312966.0
2009-03-24 19:17:00,1.80646,1.80662,1.80646,1.80657,18174526.0
2009-03-24 19:18:00,1.80678,1.80693,1.80678,1.80688,8880352.0
2009-03-24 19:19:00,1.80683,1.80683,1.80655,1.80655,5650069.0
2009-03-24 19:20:00,1.80647,1.80647,1.80599,1.80599,2526384.0
2009-03-24 19:21:00,1.80599,1.80599,1.80536,1.80536,3854813.0
2009-03-24 19:22:00,1.80537,1.80563,1.80537,1.80555,4345923.0
2009-03-24 19:23:00,1.80552,1.80554,1.8047,1.8047,2624624.0
2009-03-24 19:24:00,1.8045,1.8045,1.80422,1.80422,4580508.0
2009-03-24 19:25:00,1.80412,1.80412,1.80361,1.80361,28170072.0
2009-03-24 19:26:00,1.80358,1.80387,1.80358,1.80387,8474445.0
2009-03-24 19:27:00,1.8039,1.80393,1.80386,1.80391,3388729.0
2009-03-24 19:28:00,1.80394,1.80394,1.80296,1.80296,4457530.0
2009-03-24 19:29:00,1.8029,1.8029,1.80249,1.80249,5798051.0
2009-03-24 19:30:00,1.80242,1.80311,1.80242,1.80291,8075389.0
2009-03-24 19:31:00,1.80275,1.80275,1.80224,1.80267,6519955.0
2009-03-24 19:32:00,1.80292,1.8036,1.80292,1.8036,22108586.0
2009-03-24 19:33:00,1.80373,1.80375,1.8034,1.8034,7431650.0
2009-03-24 19:34:00,1.80332,1.80333,1.80312,1.80313,4811893.0
2009-03-24 19:35:00,1.80307,1.80307,1.80261,1.80275,3169782.0
2009-03-24 19:36:00,1.8028,1.80295,1.80265,1.80295,5200141.0
2009-03-24 19:37:00,1.8032,1.80371,1.8032,1.80371,930808.0
2009-03-24 19:38:00,1.80384,1.804,1.80372,1.80372,9810244.0
2009-03-24 19:39:00,1.80359,1.80371,1.80358,1.80371,6024396.0
2009-03-24 19:40:00,1.80366,1.80386,1.80366,1.80386,3778023.0
2009-03-24 19:41:00,1.80369,1.80369,1.80337,1.80337,5300940.0
2009-03-24 19:42:00,1.8034,1.80363,1.80332,1.80332,3435630.0
2009-03-24 19:43:00,1.80311,1.80354,1.80307,1.80354,1821269.0
2009-03-24 19:44:00,1.80371,1.80432,1.80371,1.80417,13671335.0
2009-03-24 19:45:00,1.8042,1.8047,1.8042,1.8047,6351072.0
2009-03-24 19:46:00,1.80492,1.80543,1.80489,1.80543,3628142.0
2009-03-24 19:47:00,1.80562,1.80583,1.80562,1.8058,4942312.0
2009-03-24 19:48:00,1.80583,1.80593,1.80571,1.80571,2421990.0
2009-03-24 19:49:00,1.80582,1.80611,1.80582,1.80603,15778466.0
2009-03-24 19:50:00,1.806,1.80602,1.80581,1.80581,8549403.0
2009-03-24 19:51:00,1.80582,1.80582,1.80514,1.8054,16143600.0
2009-03-24 19:52:00,1.80538,1.80538,1.80513,1.80531,12237724.0
2009-03-24 19:53:00,1.80546,1.80561,1.80546,1.80548,4231302.0
2009-03-24 19:54:00,1.80531,1.80531,1.80482,1.80482,12138530.0
2009-03-24 19:55:00,1.80471,1.80471,1.80449,1.80468,6124256.0
2009-03-24 19:56:00,1.80499,1.80534,1.80494,1.80525,3000089.0
2009-03-24 19:57:00,1.80517,1.80517,1.80466,1.80474,7837646.0
2009-03-24 19:58:00,1.80475,1.80485,1.8045,1.8045,49274280.0
2009-03-24 19:59:00,1.80451,1.80483,1.80451,1.80481,8005010.0
2009-03-24 20:00:00,1.805,1.80519,1.805,1.80516,7406508.0
2009-03-24 20:01:00,1.80534,1.80534,1.80515,1.80515,8168527.0
2009-03-24 20:02:00,1.80524,1.80524,1.80467,1.80467,20731882.0
2009-03-24 20:03:00,1.80461,1.80483,1.80444,1.80444,7475645.0
2009-03-24 20:04:00,1.80435,1.80435,1.80387,1.80387,43385494.0
2009-03-24 20:05:00,1.80377,1.80411,1.80375,1.80411,5881629.0
2009-03-24 20:06:00,1.80431,1.80431,1.80271,1.80416,980487.0
2009-03-24 20:07:00,1.80414,1.80423,1.80401,1.80401,5377386.0
2009-03-24 20:08:00,1.80403,1.80403,1.80374,1.80374,5680057.0
2009-03-24 20:09:00,1.8037,1.8037,1.80315,1.80315,9347508.0
2009-03-24 20:10:00,1.80312,1.80312,1.80154,1.80154,4766778.0
2009-03-24 20:11:00,1.80301,1.80311,1.80293,1.80293,11838340.0
2009-03-24 20:12:00,1.80271,1.80271,1.80202,1.80202,11978282.0
2009-03-24 20:13:00,1.80217,1.80234,1.80217,1.80233,40115144.0
2009-03-24 20:14:00,1.80246,1.80273,1.80215,1.80273,4181374.0
2009-03-24 20:15:00,1.8029,1.80352,1.8029,1.80352,4451446.0
2009-03-24 20:16:00,1.80352,1.80352,1.80325,1.80325,653152.0
2009-03-24 20:17:00,1.80306,1.80306,1.80257,1.80277,3505557.0
2009-03-24 20:18:00,1.80269,1.80269,1.80208,1.80217,1236435.0
2009-03-24 20:19:00,1.80206,1.80206,1.80182,1.80187,2316592.0
2009-03-24 20:20:00,1.80162,1.80162,1.80115,1.80115,12462908.0
2009-03-24 20:21:00,1.80126,1.80193,1.80126,1.80193,6219022.0
2009-03-24 20:22:00,1.80055,1.80241,1.80055,1.80241,5293776.0
2009-03-24 20:23:00,1.8026,1.80286,1.80248,1.80248,17151249.0
2009-03-24 20:24:00,1.80249,1.8027,1.80242,1.8027,17045601.0
2009-03-24 20:25:00,1.80278,1.80301,1.80271,1.80271,5029447.0
2009-03-24 20:26:00,1.80274,1.80279,1.80215,1.80215,5078443.0
2009-03-24 20:27:00,1.80206,1.80209,1.80174,1.80174,958102.0
2009-03-24 20:28:00,1.80158,1.80159,1.80133,1.80134,9522236.0
2009-03-24 20:29:00,1.8013,1.8013,1.80079,1.80079,3061602.0
2009-03-24 20:30:00,1.80064,1.80086,1.80064,1.80079,17065298.0
2009-03-24 20:31:00,1.80095,1.80182,1.80095,1.80182,9775907.0
2009-03-24 20:32:00,1.80187,1.80309,1.80187,1.80309,8323175.0
2009-03-24 20:33:00,1.80301,1.80336,1.80301,1.80318,8020460.0
2009-03-24 20:34:00,1.8031,1.80344,1.80295,1.80312,4152993.0
2009-03-24 20:35:00,1.80313,1.80314,1.80304,1.80304,4329848.0
2009-03-24 20:36:00,1.80302,1.80341,1.80302,1.80341,2411812.0
2009-03-24 20:37:00,1.80345,1.80346,1.80291,1.80326,12107704.0
2009-03-24 20:38:00,1.80327,1.80327,1.80305,1.80323,12669369.0
2009-03-24 20:39:00,1.80323,1.80324,1.80315,1.80315,1198582.0
2009-03-24 20:40:00,1.80326,1.80329,1.80294,1.80294,14196762.0
2009-03-24 20:41:00,1.80305,1.80321,1.803,1.80321,3590135.0
2009-03-24 20:42:00,1.80329,1.80342,1.80329,1.80342,10085535.0
2009-03-24 20:43:00,1.80344,1.80352,1.80304,1.80304,4372557.0
2009-03-24 20:44:00,1.80291,1.80291,1.80257,1.80291,9453246.0
2009-03-24 20:45:00,1.80301,1.80355,1.80277,1.80355,1089933.0
2009-03-24 20:46:00,1.80379,1.80393,1.80362,1.80362,4396500.0
2009-03-24 20:47:00,1.80352,1.80364,1.80352,1.80358,1228497.0
2009-03-24 20:48:00,1.80354,1.80354,1.80267,1.80267,2603560.0
2009-03-24 20:49:00,1.8026,1.80273,1.80246,1.80264,8693181.0
2009-03-24 20:50:00,1.80257,1.80282,1.80244,1.80282,6097392.0
2009-03-24 20:51:00,1.80303,1.80324,1.80303,1.80321,8285584.0
2009-03-24 20:52:00,1.80341,1.80349,1.80334,1.80339,8620887.0
2009-03-24 20:53:00,1.80335,1.80354,1.80335,1.80335,4358653.0
2009-03-24 20:54:00,1.8033,1.80331,1.80296,1.80296,5618273.0
2009-03-24 20:55:00,1.80283,1.80296,1.80283,1.80292,24632641.0
2009-03-24 20:56:00,1.8028,1.8028,1.80263,1.80278,5247872.0
2009-03-24 20:57:00,1.80302,1.80311,1.80302,1.80305,1496486.0
2009-03-24 20:58:00,1.80282,1.80282,1.80264,1.80266,7736221.0
2009-03-24 20:59:00,1.80268,1.80295,1.80267,1.80295,5760853.0
2009-03-24 21:00:00,1.80304,1.80337,1.80304,1.80337,4040236.0
2009-03-24 21:01:00,1.80334,1.80334,1.80278,1.80278,4429867.0
2009-03-24 21:02:00,1.80251,1.80262,1.80235,1.80246,2807553.0
2009-03-24 21:03:00,1.80253,1.80257,1.80242,1.80242,10868214.0
2009-03-24 21:04:00,1.80243,1.80248,1.80222,1.80244,15190877.0
2009-03-24 21:05:00,1.80265,1.8031,1.80265,1.80286,6658504.0
2009-03-24 21:06:00,1.80286,1.80286,1.80242,1.80242,3906387.0
2009-03-24 21:07:00,1.8025,1.8029,1.8025,1.8029,39595232.0
2009-03-24 21:08:00,1.80308,1.80354,1.80308,1.80351,14014468.0
2009-03-24 21:09:00,1.80336,1.80336,1.80292,1.80322,5454202.0
2009-03-24 21:10:00,1.80316,1.80347,1.80316,1.8034,12274180.0
2009-03-24 21:11:00,1.8032,1.8032,1.80258,1.80258,5081490.0
2009-03-24 21:12:00,1.80247,1.8027,1.80245,1.80259,13788614.0
2009-03-24 21:13:00,1.80244,1.80244,1.80214,1.80216,8641318.0
2009-03-24 21:14:00,1.80217,1.80217,1.80177,1.80177,7289541.0
2009-03-24 21:15:00,1.80168,1.80168,1.80109,1.80109,3165122.0
2009-03-24 21:16:00,1.80092,1.80107,1.80081,1.80098,16516494.0
2009-03-24 21:17:00,1.80123,1.80173,1.80123,1.80166,7712389.0
2009-03-24 21:18:00,1.80183,1.80204,1.80152,1.80204,15321674.0
2009-03-24 21:19:00,1.80217,1.80263,1.80217,1.80263,9384926.0
2009-03-24 21:20:00,1.8027,1.80289,1.80262,1.80289,29423359.0
2009-03-24 21:21:00,1.803,1.80328,1.803,1.80328,8356384.0
2009-03-24 21:22:00,1.80351,1.80361,1.80328,1.80328,10459053.0
2009-03-24 21:23:00,1.80325,1.80326,1.80305,1.80326,4969317.0
2009-03-24 21:24:00,1.80305,1.80343,1.80305,1.80333,2536294.0
2009-03-24 21:25:00,1.80312,1.80312,1.80268,1.80268,7082169.0
2009-03-24 21:26:00,1.80271,1.80333,1.80271,1.80333,32975437.0
2009-03-24 21:27:00,1.80339,1.80355,1.80331,1.80355,4027673.0
2009-03-24 21:28:00,1.80377,1.80429,1.80351,1.80424,8816499.0
2009-03-24 21:29:00,1.80432,1.80456,1.80432,1.80456,6828281.0
2009-03-24 21:30:00,1.80445,1.80447,1.80399,1.80402,9131466.0
2009-03-24 21:31:00,1.80391,1.80466,1.80391,1.80466,21788240.0
2009-03-24 21:32:00,1.80468,1.80468,1.80412,1.80412,2605546.0
2009-03-24 21:33:00,1.80399,1.80401,1.80363,1.80363,3489872.0
2009-03-24 21:34:00,1.80368,1.80368,1.80334,1.80352,8244446.0
2009-03-24 21:35:00,1.80368,1.80438,1.80368,1.80416,8195481.0
2009-03-24 21:36:00,1.80406,1.80406,1.80353,1.80353,13674919.0
2009-03-24 21:37:00,1.80332,1.80345,1.80326,1.80334,11791680.0
2009-03-24 21:38:00,1.80355,1.80355,1.80268,1.8032,5282380.0
2009-03-24 21:39:00,1.80338,1.80367,1.80325,1.80325,10417876.0
2009-03-24 21:40:00,1.80291,1.80291,1.80279,1.80287,17089260.0
2009-03-24 21:41:00,1.80292,1.80295,1.80276,1.80276,7194383.0
2009-03-24 21:42:00,1.80261,1.8027,1.80245,1.8027,16908370.0
2009-03-24 21:43:00,1.80286,1.80288,1.80238,1.80238,5488092.0
2009-03-24 21:44:00,1.80234,1.80249,1.80231,1.80231,2023581.0
2009-03-24 21:45:00,1.80231,1.80302,1.80225,1.80302,5574121.0
2009-03-24 21:46:00,1.80311,1.80403,1.80311,1.80403,4179847.0
2009-03-24 21:47:00,1.80398,1.80435,1.80395,1.80395,10700880.0
2009-03-24 21:48:00,1.80387,1.80387,1.80279,1.80279,28032859.0
2009-03-24 21:49:00,1.80302,1.80328,1.80302,1.80309,4733136.0
2009-03-24 21:50:00,1.80309,1.8033,1.80309,1.80319,2685194.0
2009-03-24 21:51:00,1.80352,1.8046,1.80352,1.8046,3573361.0
2009-03-24 21:52:00,1.80469,1.80566,1.80469,1.80566,23867737.0
2009-03-24 21:53:00,1.80551,1.80551,1.80541,1.80544,9554488.0
2009-03-24 21:54:00,1.80552,1.80579,1.80546,1.80579,2272212.0
2009-03-24 21:55:00,1.80582,1.80643,1.80582,1.80643,16187447.0
2009-03-24 21:56:00,1.80646,1.80646,1.80624,1.80633,2796943.0
2009-03-24 21:57:00,1.80564,1.80631,1.80564,1.80631,13599684.0
2009-03-24 21:58:00,1.80636,1.80654,1.80609,1.80609,6137109.0
2009-03-24 21:59:00,1.80605,1.80605,1.80561,1.80564,9486771.0
2009-03-24 22:00:00,1.80547,1.80554,1.80537,1.80551,6711042.0
2009-03-24 22:01:00,1.80568,1.80612,1.80556,1.80595,9339630.0
2009-03-24 22:02:00,1.8059,1.80603,1.80579,1.80603,4063820.0
2009-03-24 22:03:00,1.80599,1.80599,1.80545,1.80545,11873714.0
2009-03-24 22:04:00,1.80538,1.80542,1.80533,1.80542,3310709.0
2009-03-24 22:05:00,1.80553,1.80557,1.80549,1.80557,5088223.0
2009-03-24 22:06:00,1.80561,1.80561,1.80535,1.80555,2981183.0
2009-03-24 22:07:00,1.80556,1.80581,1.80554,1.80554,4940088.0
2009-03-24 22:08:00,1.80548,1.80548,1.80519,1.80519,23915268.0
2009-03-24 22:09:00,1.80516,1.80516,1.80471,1.80471,5865585.0
2009-03-24 22:10:00,1.80475,1.80475,1.80445,1.80445,16155121.0
2009-03-24 22:11:00,1.80447,1.80447,1.80393,1.80402,6329053.0
2009-03-24 22:12:00,1.80397,1.80417,1.80397,1.80399,6559157.0
2009-03-24 22:13:00,1.80378,1.80389,1.80378,1.80379,6052784.0
2009-03-24 22:14:00,1.80365,1.80365,1.80337,1.80342,1443752.0
2009-03-24 22:15:00,1.80358,1.80382,1.80345,1.80381,2978051.0
2009-03-24 22:16:00,1.80385,1.80424,1.80365,1.80424,45778775.0
2009-03-24 22:17:00,1.80419,1.80445,1.80416,1.80437,3890067.0
2009-03-24 22:18:00,1.80447,1.80485,1.80447,1.80485,3772634.0
2009-03-24 22:19:00,1.80449,1.80513,1.80449,1.8048,12743722.0
2009-03-24 22:20:00,1.80521,1.80558,1.80395,1.80538,828450.0
2009-03-24 22:21:00,1.80524,1.80559,1.80519,1.80538,6822082.0
2009-03-24 22:22:00,1.80538,1.80553,1.80493,1.80493,48026112.0
2009-03-24 22:23:00,1.80522,1.80522,1.80498,1.80506,8142773.0
2009-03-24 22:24:00,1.80524,1.80551,1.80524,1.80551,30973682.0
2009-03-24 22:25:00,1.80568,1.80601,1.80568,1.80598,2680547.0
2009-03-24 22:26:00,1.80605,1.80669,1.80605,1.80659,17388713.0
2009-03-24 22:27:00,1.80657,1.8068,1.80649,1.80649,54949025.0
2009-03-24 22:28:00,1.80646,1.80652,1.80632,1.80644,6447497.0
2009-03-24 22:29:00,1.80636,1.80636,1.80616,1.80623,9629919.0
2009-03-24 22:30:00,1.80617,1.80617,1.80581,1.80581,3338767.0
2009-03-24 22:31:00,1.8059,1.80592,1.80559,1.80592,1916068.0
2009-03-24 22:32:00,1.80592,1.80612,1.80584,1.80612,6066478.0
2009-03-24 22:33:00,1.80619,1.80619,1.80595,1.80595,4625456.0
2009-03-24 22:34:00,1.80609,1.80612,1.80564,1.80606,6314316.0
2009-03-24 22:35:00,1.80597,1.80605,1.80587,1.80587,6370970.0
2009-03-24 22:36:00,1.80586,1.806,1.80585,1.80585,2249816.0
2009-03-24 22:37:00,1.80591,1.80637,1.80591,1.80637,5665161.0
2009-03-24 22:38:00,1.80641,1.8065,1.80641,1.80642,16500218.0
2009-03-24 22:39:00,1.80648,1.80689,1.80642,1.80681,2134759.0
2009-03-24 22:40:00,1.80666,1.80666,1.80627,1.80657,2406139.0
2009-03-24 22:41:00,1.80684,1.80716,1.80633,1.80716,9642120.0
2009-03-24 22:42:00,1.80737,1.80737,1.80733,1.80734,3829490.0
2009-03-24 22:43:00,1.80744,1.80764,1.80727,1.80755,8062423.0
2009-03-24 22:44:00,1.80778,1.80778,1.80749,1.80749,13411922.0
2009-03-24 22:45:00,1.80745,1.80765,1.80742,1.80765,5059143.0
2009-03-24 22:46:00,1.80785,1.80808,1.80785,1.80799,1973240.0
2009-03-24 22:47:00,1.80812,1.8082,1.80812,1.80814,16560744.0
2009-03-24 22:48:00,1.80815,1.80823,1.80808,1.80823,2294737.0
2009-03-24 22:49:00,1.80826,1.80847,1.80826,1.80847,6089003.0
2009-03-24 22:50:00,1.80851,1.80862,1.80838,1.80849,5691402.0
2009-03-24 22:51:00,1.80876,1.80888,1.80857,1.80857,19703831.0
2009-03-24 22:52:00,1.80833,1.80852,1.80825,1.80825,2660810.0
2009-03-24 22:53:00,1.80835,1.80843,1.80835,1.80835,6681740.0
2009-03-24 22:54:00,1.80838,1.80842,1.80828,1.80836,19597946.0
2009-03-24 22:55:00,1.80823,1.80823,1.80807,1.80807,18880523.0
2009-03-24 22:56:00,1.80785,1.80788,1.80768,1.8078,38849229.0
2009-03-24 22:57:00,1.80784,1.80787,1.80744,1.80781,18633918.0
2009-03-24 22:58:00,1.80789,1.80822,1.80789,1.80812,1929040.0
2009-03-24 22:59:00,1.80797,1.80797,1.80787,1.80792,2536614.0
2009-03-24 23:00:00,1.80779,1.80779,1.8075,1.80763,9519531.0
2009-03-24 23:01:00,1.80774,1.80807,1.80769,1.80807,6452740.0
2009-03-24 23:02:00,1.80805,1.80813,1.80749,1.80749,15880423.0
2009-03-24 23:03:00,1.8075,1.8075,1.80719,1.80719,4370058.0
2009-03-24 23:04:00,1.80717,1.80719,1.80704,1.80716,6933114.0
2009-03-24 23:05:00,1.80707,1.80731,1.80707,1.80731,15902240.0
2009-03-24 23:06:00,1.80729,1.80729,1.80643,1.80659,11358179.0
2009-03-24 23:07:00,1.8065,1.80651,1.80613,1.80613,1641987.0
2009-03-24 23:08:00,1.80619,1.80619,1.80609,1.80609,7577370.0
2009-03-24 23:09:00,1.80593,1.80593,1.80577,1.80577,7449160.0
2009-03-24 23:10:00,1.80565,1.80565,1.80491,1.80491,13770892.0
2009-03-24 23:11:00,1.80481,1.805,1.80463,1.80463,10402459.0
2009-03-24 23:12:00,1.80472,1.80508,1.80467,1.80508,7118286.0
2009-03-24 23:13:00,1.80526,1.80526,1.80517,1.80517,1582436.0
2009-03-24 23:14:00,1.80519,1.80616,1.80519,1.80616,6450646.0
2009-03-24 23:15:00,1.80601,1.80604,1.80573,1.80573,16249602.0
2009-03-24 23:16:00,1.80574,1.80574,1.80518,1.80518,8384981.0
2009-03-24 23:17:00,1.80514,1.80538,1.80489,1.80525,16916613.0
2009-03-24 23:18:00,1.80502,1.80502,1.80443,1.80474,2718258.0
2009-03-24 23:19:00,1.80459,1.80469,1.80453,1.80465,15382865.0
2009-03-24 23:20:00,1.80459,1.80459,1.80403,1.80403,5088515.0
2009-03-24 23:21:00,1.80421,1.80452,1.80409,1.80452,4879968.0
2009-03-24 23:22:00,1.80458,1.80468,1.80445,1.80445,19025092.0
2009-03-24 23:23:00,1.80432,1.80466,1.80432,1.80466,6445779.0
2009-03-24 23:24:00,1.80479,1.8049,1.8047,1.80477,5164065.0
2009-03-24 23:25:00,1.80464,1.80479,1.80452,1.80479,8933090.0
2009-03-24 23:26:00,1.8048,1.80481,1.80446,1.80469,4569698.0
2009-03-24 23:27:00,1.80466,1.80466,1.80445,1.80452,5711191.0
2009-03-24 23:28:00,1.80452,1.80469,1.80452,1.80469,3036143.0
2009-03-24 23:29:00,1.8047,1.80488,1.80459,1.80488,20571262.0
2009-03-24 23:30:00,1.80488,1.80488,1.80469,1.80478,3261502.0
2009-03-24 23:31:00,1.80486,1.80525,1.80484,1.80495,7095829.0
2009-03-24 23:32:00,1.80499,1.80501,1.8048,1.80501,3699370.0
2009-03-24 23:33:00,1.80495,1.80495,1.80438,1.80487,24337966.0
2009-03-24 23:34:00,1.80489,1.80499,1.80478,1.80478,3313812.0
2009-03-24 23:35:00,1.80487,1.80487,1.8048,1.80484,3605897.0
2009-03-24 23:36:00,1.80487,1.80509,1.80487,1.80506,16772408.0
2009-03-24 23:37:00,1.80501,1.80526,1.80484,1.80526,2993296.0
2009-03-24 23:38:00,1.80514,1.80514,1.80505,1.80505,14310778.0
2009-03-24 23:39:00,1.80496,1.80522,1.80496,1.80522,19292780.0
2009-03-24 23:40:00,1.80546,1.8063,1.80546,1.8063,12317608.0
2009-03-24 23:41:00,1.80648,1.8067,1.80648,1.80648,15798427.0
2009-03-24 23:42:00,1.80644,1.80651,1.80644,1.80651,23094367.0
2009-03-24 23:43:00,1.80633,1.80652,1.80628,1.80652,5086332.0
2009-03-24 23:44:00,1.8067,1.80688,1.80637,1.80684,6682559.0
2009-03-24 23:45:00,1.80675,1.80687,1.80674,1.80685,8288518.0
2009-03-24 23:46:00,1.80688,1.80688,1.80662,1.80666,4307179.0
2009-03-24 23:47:00,1.80674,1.80698,1.80644,1.80698,1762289.0
2009-03-24 23:48:00,1.807,1.807,1.80645,1.80645,42378518.0
2009-03-24 23:49:00,1.80688,1.80695,1.80688,1.80695,42378518.0
2009-03-24 23:50:00,1.80712,1.80725,1.80712,1.80712,10155287.0
2009-03-24 23:51:00,1.8072,1.80729,1.80707,1.80729,6243935.0
2009-03-24 23:52:00,1.80731,1.80756,1.80731,1.80756,9854407.0
2009-03-24 23:53:00,1.80752,1.80753,1.80716,1.80719,14152586.0
2009-03-24 23:54:00,1.80699,1.80723,1.80659,1.80723,5026854.0
2009-03-24 23:55:00,1.80729,1.80756,1.80728,1.80728,10465832.0
2009-03-24 23:56:00,1.8072,1.8072,1.80679,1.80679,14926482.0
2009-03-24 23:57:00,1.80663,1.80663,1.80645,1.80645,7102964.0
2009-03-24 23:58:00,1.80636,1.80643,1.8063,1.80639,15550057.0
2009-03-24 23:59:00,1.8064,1.80686,1.8064,1.80686,6602568.0
2009-03-25 00:00:00,1.80703,1.80703,1.80682,1.80682,32466073.0
2009-03-25 00:01:00,1.80683,1.80707,1.80683,1.80707,1584596.0
2009-03-25 00:02:00,1.80735,1.80735,1.80706,1.80707,23797341.0
2009-03-25 00:03:00,1.80711,1.80716,1.80705,1.80705,9582063.0
2009-03-25 00:04:00,1.80702,1.80702,1.80669,1.80679,3464021.0
2009-03-25 00:05:00,1.80671,1.80681,1.8066,1.8066,2868424.0
2009-03-25 00:06:00,1.80654,1.80654,1.80588,1.80588,14651421.0
2009-03-25 00:07:00,1.80589,1.806,1.80589,1.806,5692082.0
2009-03-25 00:08:00,1.80613,1.80613,1.80584,1.80584,11875986.0
2009-03-25 00:09:00,1.80579,1.80589,1.8057,1.80586,10507879.0
2009-03-25 00:10:00,1.80592,1.80604,1.8059,1.80598,2480097.0
2009-03-25 00:11:00,1.80603,1.80618,1.80595,1.80615,17560283.0
2009-03-25 00:12:00,1.8064,1.80665,1.80625,1.80653,7084307.0
2009-03-25 00:13:00,1.80649,1.80649,1.80606,1.80621,3953227.0
2009-03-25 00:14:00,1.80618,1.80627,1.80615,1.80623,3500127.0
2009-03-25 00:15:00,1.80612,1.80616,1.80609,1.80614,11310928.0
2009-03-25 00:16:00,1.8063,1.80639,1.80623,1.80633,10037526.0
2009-03-25 00:17:00,1.80618,1.80621,1.80606,1.80621,3967388.0
2009-03-25 00:18:00,1.8062,1.80694,1.8062,1.80681,2521004.0
2009-03-25 00:19:00,1.80656,1.80656,1.80627,1.80627,4206296.0
2009-03-25 00:20:00,1.80619,1.80624,1.80613,1.80613,21509213.0
2009-03-25 00:21:00,1.80599,1.80638,1.80599,1.80638,3641661.0
2009-03-25 00:22:00,1.80641,1.80641,1.80624,1.80632,2192213.0
2009-03-25 00:23:00,1.8063,1.80643,1.8063,1.80641,3686766.0
2009-03-25 00:24:00,1.80644,1.80647,1.80596,1.80596,4345325.0
2009-03-25 00:25:00,1.80574,1.80574,1.8052,1.8052,1266077.0
2009-03-25 00:26:00,1.80536,1.8054,1.80527,1.8054,21031516.0
2009-03-25 00:27:00,1.80532,1.80553,1.80532,1.80553,3531632.0
2009-03-25 00:28:00,1.80562,1.80574,1.80561,1.80561,5888306.0
2009-03-25 00:29:00,1.8056,1.8057,1.80555,1.8057,5008262.0
2009-03-25 00:30:00,1.80572,1.80597,1.80572,1.80593,2185441.0
2009-03-25 00:31:00,1.80588,1.80594,1.80572,1.80572,14330661.0
2009-03-25 00:32:00,1.8056,1.80573,1.80546,1.80573,14322036.0
2009-03-25 00:33:00,1.80562,1.8058,1.80562,1.80576,11116190.0
2009-03-25 00:34:00,1.8058,1.8058,1.80518,1.80518,8046860.0
2009-03-25 00:35:00,1.80522,1.80522,1.80502,1.80502,6222141.0
2009-03-25 00:36:00,1.80506,1.80539,1.80506,1.80539,9064654.0
2009-03-25 00:37:00,1.80533,1.80533,1.80509,1.80526,11799170.0
2009-03-25 00:38:00,1.80536,1.80545,1.80515,1.80515,14792225.0
2009-03-25 00:39:00,1.80524,1.80576,1.80524,1.80529,7142507.0
2009-03-25 00:40:00,1.80516,1.80516,1.8047,1.80508,6785362.0
2009-03-25 00:41:00,1.80523,1.80567,1.80523,1.80567,5069272.0
2009-03-25 00:42:00,1.8059,1.80654,1.8059,1.80654,12118749.0
2009-03-25 00:43:00,1.8066,1.8066,1.8064,1.80643,3912223.0
2009-03-25 00:44:00,1.80637,1.80637,1.80584,1.80626,5273215.0
2009-03-25 00:45:00,1.80619,1.80619,1.806,1.8061,2348249.0
2009-03-25 00:46:00,1.80628,1.80667,1.80628,1.80634,2547208.0
2009-03-25 00:47:00,1.80675,1.80675,1.80669,1.80672,2113218.0
2009-03-25 00:48:00,1.80662,1.80662,1.80649,1.80651,2651228.0
2009-03-25 00:49:00,1.80641,1.80641,1.80631,1.80631,2175796.0
2009-03-25 00:50:00,1.80642,1.8067,1.80642,1.8067,1447782.0
2009-03-25 00:51:00,1.80681,1.80713,1.80677,1.80704,6669791.0
2009-03-25 00:52:00,1.80698,1.80725,1.80698,1.80709,725211.0
2009-03-25 00:53:00,1.80715,1.80719,1.807,1.8071,2484622.0
2009-03-25 00:54:00,1.80712,1.80725,1.80712,1.80716,4066360.0
2009-03-25 00:55:00,1.80698,1.80705,1.80696,1.80701,4974866.0
2009-03-25 00:56:00,1.80694,1.80694,1.80656,1.80656,3307189.0
2009-03-25 00:57:00,1.80638,1.80638,1.80625,1.80625,13185984.0
2009-03-25 00:58:00,1.80635,1.80644,1.80635,1.8064,6383296.0
2009-03-25 00:59:00,1.80634,1.80634,1.80622,1.80622,7747567.0
2009-03-25 01:00:00,1.80622,1.80633,1.80622,1.80627,4640553.0
2009-03-25 01:01:00,1.80607,1.80607,1.80559,1.80559,1138415.0
2009-03-25 01:02:00,1.80552,1.80602,1.80552,1.80602,14561975.0
2009-03-25 01:03:00,1.80476,1.8048,1.8046,1.8046,7795342.0
2009-03-25 01:04:00,1.80611,1.80626,1.80607,1.80626,7795342.0
2009-03-25 01:05:00,1.80619,1.80619,1.80562,1.80562,5671674.0
2009-03-25 01:06:00,1.8055,1.8057,1.8055,1.80553,2934162.0
2009-03-25 01:07:00,1.80541,1.80541,1.80521,1.80541,12272964.0
2009-03-25 01:08:00,1.80547,1.80547,1.80521,1.80521,7434588.0
2009-03-25 01:09:00,1.80527,1.8054,1.80527,1.80531,7350470.0
2009-03-25 01:10:00,1.80526,1.80528,1.80504,1.80523,2388675.0
2009-03-25 01:11:00,1.80522,1.80532,1.80512,1.80531,9159612.0
2009-03-25 01:12:00,1.80532,1.80532,1.80522,1.80524,2099091.0
2009-03-25 01:13:00,1.80537,1.80539,1.80531,1.80531,2660104.0
2009-03-25 01:14:00,1.80522,1.80522,1.80465,1.80465,1783865.0
2009-03-25 01:15:00,1.80459,1.80537,1.80459,1.80537,16126375.0
2009-03-25 01:16:00,1.80568,1.80614,1.80568,1.80614,4942081.0
2009-03-25 01:17:00,1.80618,1.80625,1.80584,1.80623,3921368.0
2009-03-25 01:18:00,1.80613,1.80613,1.80596,1.80597,5146029.0
2009-03-25 01:19:00,1.80591,1.80591,1.80558,1.80558,1877592.0
2009-03-25 01:20:00,1.80551,1.80551,1.80485,1.80534,2276510.0
2009-03-25 01:21:00,1.80546,1.80554,1.80523,1.80554,7659422.0
2009-03-25 01:22:00,1.80544,1.80555,1.80535,1.80546,6629370.0
2009-03-25 01:23:00,1.80546,1.8055,1.80526,1.80542,5474880.0
2009-03-25 01:24:00,1.8055,1.8055,1.80522,1.80522,10105338.0
2009-03-25 01:25:00,1.80524,1.80537,1.805,1.805,6271297.0
2009-03-25 01:26:00,1.80485,1.80485,1.8044,1.80454,2817806.0
2009-03-25 01:27:00,1.80471,1.8051,1.80471,1.8051,5951052.0
2009-03-25 01:28:00,1.80523,1.8055,1.80523,1.8055,6174671.0
2009-03-25 01:29:00,1.80541,1.80541,1.80507,1.80514,42700765.0
2009-03-25 01:30:00,1.80517,1.8053,1.80516,1.8053,8802697.0
2009-03-25 01:31:00,1.8053,1.80539,1.80521,1.80539,15523350.0
2009-03-25 01:32:00,1.80531,1.80541,1.80519,1.80524,5791852.0
2009-03-25 01:33:00,1.80518,1.80518,1.80504,1.80511,6057289.0
2009-03-25 01:34:00,1.80525,1.80525,1.80499,1.80522,7095134.0
2009-03-25 01:35:00,1.80536,1.80569,1.80536,1.80559,11835051.0
2009-03-25 01:36:00,1.80568,1.80582,1.80568,1.80582,7053403.0
2009-03-25 01:37:00,1.80573,1.80575,1.80543,1.80554,32758670.0
2009-03-25 01:38:00,1.80556,1.80592,1.80554,1.80592,8721692.0
2009-03-25 01:39:00,1.806,1.80626,1.80596,1.80626,3379778.0
2009-03-25 01:40:00,1.80629,1.80642,1.8062,1.80627,4818090.0
2009-03-25 01:41:00,1.80615,1.80615,1.8059,1.80593,2710836.0
2009-03-25 01:42:00,1.8058,1.8058,1.80518,1.80518,28942002.0
2009-03-25 01:43:00,1.80521,1.80548,1.80521,1.80548,9601609.0
2009-03-25 01:44:00,1.80547,1.80547,1.80534,1.80534,7658431.0
2009-03-25 01:45:00,1.80526,1.80557,1.80526,1.80556,11477781.0
2009-03-25 01:46:00,1.8055,1.80551,1.80536,1.80551,8962020.0
2009-03-25 01:47:00,1.80557,1.80565,1.80516,1.80532,7298923.0
2009-03-25 01:48:00,1.8053,1.8053,1.80507,1.80507,7992490.0
2009-03-25 01:49:00,1.80505,1.80531,1.80493,1.80531,3542006.0
2009-03-25 01:50:00,1.80535,1.80543,1.80531,1.80543,3430334.0
2009-03-25 01:51:00,1.80544,1.80547,1.80541,1.80545,4080290.0
2009-03-25 01:52:00,1.80539,1.80539,1.80521,1.80534,3051403.0
2009-03-25 01:53:00,1.80542,1.80554,1.80507,1.80536,3693284.0
2009-03-25 01:54:00,1.80513,1.80513,1.80498,1.80504,11250814.0
2009-03-25 01:55:00,1.80508,1.80534,1.80508,1.80534,13346723.0
2009-03-25 01:56:00,1.80546,1.80563,1.80538,1.80538,5508684.0
2009-03-25 01:57:00,1.80528,1.80536,1.8051,1.8051,2532365.0
2009-03-25 01:58:00,1.80541,1.80563,1.80525,1.80552,3696781.0
2009-03-25 01:59:00,1.80515,1.80545,1.80513,1.80542,21296882.0
2009-03-25 02:00:00,1.805,1.80503,1.80468,1.80468,20135088.0
2009-03-25 02:01:00,1.8048,1.8048,1.80422,1.80454,3599594.0
2009-03-25 02:02:00,1.80442,1.80459,1.8044,1.8045,2639805.0
2009-03-25 02:03:00,1.80444,1.80444,1.80411,1.80411,5489471.0
2009-03-25 02:04:00,1.80409,1.80427,1.80409,1.80427,12421336.0
2009-03-25 02:05:00,1.8044,1.8048,1.8044,1.8048,12250451.0
2009-03-25 02:06:00,1.80506,1.80519,1.8048,1.80494,3393626.0
2009-03-25 02:07:00,1.80478,1.80481,1.80456,1.80456,3035919.0
2009-03-25 02:08:00,1.80457,1.80478,1.80457,1.80478,4481866.0
2009-03-25 02:09:00,1.80478,1.80487,1.80464,1.80487,3258913.0
2009-03-25 02:10:00,1.80514,1.80554,1.80514,1.80554,3240925.0
2009-03-25 02:11:00,1.80559,1.80576,1.80559,1.80576,8222728.0
2009-03-25 02:12:00,1.80572,1.80572,1.80518,1.80571,7036462.0
2009-03-25 02:13:00,1.80577,1.80584,1.80567,1.80581,8681605.0
2009-03-25 02:14:00,1.80581,1.80588,1.80578,1.80584,11983485.0
2009-03-25 02:15:00,1.80592,1.80598,1.8059,1.8059,8376278.0
2009-03-25 02:16:00,1.80576,1.80576,1.80552,1.80558,8911834.0
2009-03-25 02:17:00,1.8055,1.80566,1.80548,1.80559,30954014.0
2009-03-25 02:18:00,1.80568,1.80583,1.80563,1.80563,2802477.0
2009-03-25 02:19:00,1.80566,1.80566,1.80547,1.80559,4763787.0
2009-03-25 02:20:00,1.80566,1.80577,1.80561,1.80573,3111562.0
2009-03-25 02:21:00,1.80572,1.80577,1.80561,1.80577,9164327.0
2009-03-25 02:22:00,1.8059,1.80622,1.8059,1.80622,33365955.0
2009-03-25 02:23:00,1.80631,1.80637,1.80621,1.80621,6871313.0
2009-03-25 02:24:00,1.80618,1.8062,1.80604,1.80604,10874806.0
2009-03-25 02:25:00,1.80599,1.80602,1.80573,1.80602,6461281.0
2009-03-25 02:26:00,1.80615,1.8064,1.80615,1.8064,6343376.0
2009-03-25 02:27:00,1.80644,1.80644,1.80576,1.80576,5508702.0
2009-03-25 02:28:00,1.80582,1.80591,1.80571,1.80586,15927918.0
2009-03-25 02:29:00,1.80586,1.80619,1.80586,1.80619,8492713.0
2009-03-25 02:30:00,1.80612,1.80613,1.80586,1.80586,40075800.0
2009-03-25 02:31:00,1.80586,1.80634,1.80574,1.80634,6077433.0
2009-03-25 02:32:00,1.80656,1.80673,1.80656,1.80658,5846401.0
2009-03-25 02:33:00,1.80639,1.80643,1.80621,1.80631,3042001.0
2009-03-25 02:34:00,1.80644,1.80644,1.80626,1.80637,6959600.0
2009-03-25 02:35:00,1.80631,1.80644,1.80626,1.80644,10488155.0
2009-03-25 02:36:00,1.80647,1.80655,1.80647,1.80648,5185035.0
2009-03-25 02:37:00,1.80647,1.80663,1.80646,1.80663,3510564.0
2009-03-25 02:38:00,1.80667,1.80667,1.80649,1.80649,8018659.0
2009-03-25 02:39:00,1.80635,1.80635,1.80539,1.80571,2389787.0
2009-03-25 02:40:00,1.80546,1.80551,1.80529,1.80529,1873488.0
2009-03-25 02:41:00,1.8052,1.80549,1.8051,1.80543,5223333.0
2009-03-25 02:42:00,1.80551,1.80576,1.80522,1.80576,3778903.0
2009-03-25 02:43:00,1.80581,1.80587,1.80579,1.80579,4536100.0
2009-03-25 02:44:00,1.8058,1.80613,1.8058,1.80597,15824135.0
2009-03-25 02:45:00,1.80609,1.80615,1.80604,1.80605,1742907.0
2009-03-25 02:46:00,1.80609,1.80626,1.80608,1.80622,2580621.0
2009-03-25 02:47:00,1.80614,1.80617,1.80608,1.80608,2295092.0
2009-03-25 02:48:00,1.80602,1.80602,1.80589,1.80589,9082414.0
2009-03-25 02:49:00,1.80591,1.80602,1.80574,1.80574,2567087.0
2009-03-25 02:50:00,1.80548,1.80548,1.80451,1.80451,7432224.0
2009-03-25 02:51:00,1.80439,1.80512,1.80439,1.80512,7295965.0
2009-03-25 02:52:00,1.80526,1.80541,1.80526,1.80541,13093956.0
2009-03-25 02:53:00,1.80558,1.80564,1.80526,1.80526,3227189.0
2009-03-25 02:54:00,1.80514,1.8055,1.80504,1.8055,5287770.0
2009-03-25 02:55:00,1.80562,1.80567,1.80545,1.80548,8233354.0
2009-03-25 02:56:00,1.80547,1.80622,1.80547,1.80611,8257359.0
2009-03-25 02:57:00,1.80613,1.80627,1.80605,1.8062,13704099.0
2009-03-25 02:58:00,1.80632,1.8064,1.80612,1.8064,1097267.0
2009-03-25 02:59:00,1.80649,1.80662,1.80641,1.80641,4937283.0
2009-03-25 03:00:00,1.80627,1.80627,1.80523,1.80557,7500066.0
2009-03-25 03:01:00,1.80543,1.80543,1.80514,1.80514,6966383.0
2009-03-25 03:02:00,1.80495,1.80534,1.80494,1.80534,12191172.0
2009-03-25 03:03:00,1.80568,1.80606,1.80568,1.80595,3321805.0
2009-03-25 03:04:00,1.80591,1.80593,1.80571,1.80571,5515372.0
2009-03-25 03:05:00,1.80565,1.80609,1.80565,1.80609,3801403.0
2009-03-25 03:06:00,1.80606,1.80607,1.80585,1.80585,2449834.0
2009-03-25 03:07:00,1.80575,1.80593,1.80575,1.8059,736329.0
2009-03-25 03:08:00,1.80594,1.80594,1.80544,1.80544,6689859.0
2009-03-25 03:09:00,1.80528,1.80528,1.80488,1.80494,1466556.0
2009-03-25 03:10:00,1.80499,1.80505,1.80465,1.80465,2121077.0
2009-03-25 03:11:00,1.80453,1.80453,1.80391,1.80391,2868980.0
2009-03-25 03:12:00,1.80389,1.80403,1.80389,1.80395,2213487.0
2009-03-25 03:13:00,1.804,1.80417,1.80387,1.80387,2791765.0
2009-03-25 03:14:00,1.8042,1.8042,1.80406,1.80407,2471582.0
2009-03-25 03:15:00,1.804,1.80402,1.80343,1.80387,5745495.0
2009-03-25 03:16:00,1.80386,1.80398,1.80373,1.80398,4170816.0
2009-03-25 03:17:00,1.80427,1.80449,1.80427,1.80446,12429487.0
2009-03-25 03:18:00,1.80447,1.80461,1.80439,1.80439,5128764.0
2009-03-25 03:19:00,1.80429,1.80429,1.80401,1.80408,6557174.0
2009-03-25 03:20:00,1.80391,1.80396,1.80387,1.80387,6719197.0
2009-03-25 03:21:00,1.80387,1.80387,1.80369,1.80378,14350239.0
2009-03-25 03:22:00,1.80395,1.80442,1.80395,1.80435,12359031.0
2009-03-25 03:23:00,1.80458,1.8051,1.80458,1.80503,9862532.0
2009-03-25 03:24:00,1.80488,1.80488,1.80431,1.80431,6461208.0
2009-03-25 03:25:00,1.80417,1.80421,1.80394,1.80396,7605728.0
2009-03-25 03:26:00,1.80381,1.80381,1.80328,1.80328,12140880.0
2009-03-25 03:27:00,1.80333,1.80351,1.80315,1.80351,14675717.0
2009-03-25 03:28:00,1.80362,1.80383,1.80362,1.80383,14642548.0
2009-03-25 03:29:00,1.80372,1.80372,1.80319,1.80319,2202176.0
2009-03-25 03:30:00,1.80322,1.80335,1.80322,1.80332,5420198.0
2009-03-25 03:31:00,1.80333,1.80355,1.80333,1.80355,5526850.0
2009-03-25 03:32:00,1.80361,1.80373,1.80355,1.80355,3759855.0
2009-03-25 03:33:00,1.80366,1.80377,1.80359,1.80377,22314606.0
2009-03-25 03:34:00,1.80363,1.80392,1.80353,1.80392,1203955.0
2009-03-25 03:35:00,1.80392,1.80393,1.80368,1.80368,4686500.0
2009-03-25 03:36:00,1.80345,1.80345,1.80291,1.8032,3903817.0
2009-03-25 03:37:00,1.80344,1.8038,1.80344,1.80369,2122182.0
2009-03-25 03:38:00,1.80362,1.80384,1.80346,1.80384,3457385.0
2009-03-25 03:39:00,1.80415,1.80445,1.80415,1.80426,22298582.0
2009-03-25 03:40:00,1.80405,1.80405,1.80344,1.80356,4030945.0
2009-03-25 03:41:00,1.80369,1.80376,1.80367,1.80376,2584585.0
2009-03-25 03:42:00,1.80399,1.80406,1.80399,1.80403,4158692.0
2009-03-25 03:43:00,1.80412,1.80416,1.80389,1.80416,10685039.0
2009-03-25 03:44:00,1.80414,1.80429,1.80414,1.80426,11013559.0
2009-03-25 03:45:00,1.80445,1.80508,1.80445,1.805,3798292.0
2009-03-25 03:46:00,1.80479,1.80479,1.80448,1.80451,3691495.0
2009-03-25 03:47:00,1.80433,1.80433,1.80401,1.8042,7335931.0
2009-03-25 03:48:00,1.80412,1.80426,1.80406,1.80417,19377927.0
2009-03-25 03:49:00,1.80411,1.8042,1.80407,1.80407,2282648.0
2009-03-25 03:50:00,1.80412,1.80427,1.80412,1.80427,10320054.0
2009-03-25 03:51:00,1.80422,1.80438,1.80418,1.80418,12843068.0
2009-03-25 03:52:00,1.80403,1.80403,1.80377,1.80377,5245669.0
2009-03-25 03:53:00,1.80361,1.80369,1.80326,1.80326,14556800.0
2009-03-25 03:54:00,1.8032,1.80329,1.80316,1.80316,3180071.0
2009-03-25 03:55:00,1.80329,1.80344,1.80317,1.80324,3303788.0
2009-03-25 03:56:00,1.80321,1.80321,1.80306,1.80306,9639903.0
2009-03-25 03:57:00,1.80297,1.80321,1.80291,1.80321,24240951.0
2009-03-25 03:58:00,1.80316,1.80339,1.80308,1.80339,1510301.0
2009-03-25 03:59:00,1.80333,1.8034,1.80314,1.80321,31671128.0
2009-03-25 04:00:00,1.80297,1.80297,1.80266,1.80276,7122504.0
2009-03-25 04:01:00,1.80288,1.80302,1.80283,1.80288,16104035.0
2009-03-25 04:02:00,1.80286,1.80293,1.80286,1.80292,6704071.0
2009-03-25 04:03:00,1.80306,1.8037,1.80306,1.8037,14438460.0
2009-03-25 04:04:00,1.80359,1.80425,1.80359,1.80418,11388286.0
2009-03-25 04:05:00,1.80432,1.80432,1.80363,1.80385,5001846.0
2009-03-25 04:06:00,1.80387,1.80414,1.80387,1.80403,13313815.0
2009-03-25 04:07:00,1.80408,1.80417,1.80408,1.80408,8049999.0
2009-03-25 04:08:00,1.80412,1.80417,1.80398,1.80398,5902758.0
2009-03-25 04:09:00,1.80369,1.80372,1.80353,1.80371,9782570.0
2009-03-25 04:10:00,1.80354,1.80354,1.80331,1.80346,44566743.0
2009-03-25 04:11:00,1.80356,1.80365,1.80334,1.80334,4470731.0
2009-03-25 04:12:00,1.80341,1.80362,1.80332,1.80362,1765468.0
2009-03-25 04:13:00,1.80368,1.8039,1.80364,1.8039,4439019.0
2009-03-25 04:14:00,1.80377,1.80378,1.80368,1.80378,9008272.0
2009-03-25 04:15:00,1.80376,1.80376,1.80309,1.80321,6848990.0
2009-03-25 04:16:00,1.80303,1.80309,1.80293,1.80297,4668072.0
2009-03-25 04:17:00,1.80301,1.80301,1.80268,1.80271,22524494.0
2009-03-25 04:18:00,1.80283,1.80308,1.80283,1.80301,15696400.0
2009-03-25 04:19:00,1.80313,1.80327,1.80313,1.80319,13064924.0
2009-03-25 04:20:00,1.80299,1.80299,1.80268,1.80287,19660440.0
2009-03-25 04:21:00,1.80298,1.80298,1.80263,1.80263,13266691.0
2009-03-25 04:22:00,1.80259,1.80261,1.8024,1.80261,2963368.0
2009-03-25 04:23:00,1.80261,1.80266,1.80249,1.80266,16348970.0
2009-03-25 04:24:00,1.80273,1.80285,1.80267,1.80285,3329545.0
2009-03-25 04:25:00,1.80276,1.80297,1.80276,1.80297,3359843.0
2009-03-25 04:26:00,1.80318,1.8033,1.80278,1.80312,26892778.0
2009-03-25 04:27:00,1.80302,1.80302,1.80277,1.80281,3632174.0
2009-03-25 04:28:00,1.80281,1.80305,1.80271,1.80305,7016544.0
2009-03-25 04:29:00,1.80311,1.80342,1.80303,1.80334,3495335.0
2009-03-25 04:30:00,1.80334,1.80337,1.80303,1.80337,19691072.0
2009-03-25 04:31:00,1.80338,1.80338,1.80326,1.80326,3066192.0
2009-03-25 04:32:00,1.80329,1.80336,1.80322,1.80336,6110840.0
2009-03-25 04:33:00,1.80325,1.80352,1.80312,1.80352,4428862.0
2009-03-25 04:34:00,1.80347,1.80351,1.80335,1.80347,9281134.0
2009-03-25 04:35:00,1.80357,1.80434,1.80355,1.80434,5649345.0
2009-03-25 04:36:00,1.80425,1.80432,1.80394,1.80394,5989941.0
2009-03-25 04:37:00,1.80408,1.80426,1.80408,1.80409,18769822.0
2009-03-25 04:38:00,1.80408,1.80408,1.80391,1.80391,4988723.0
2009-03-25 04:39:00,1.80364,1.80381,1.80364,1.80381,4821409.0
2009-03-25 04:40:00,1.80379,1.80389,1.80373,1.80376,17074997.0
2009-03-25 04:41:00,1.80382,1.80392,1.80376,1.80392,2990713.0
2009-03-25 04:42:00,1.80405,1.80419,1.80365,1.80365,18252708.0
2009-03-25 04:43:00,1.80346,1.8036,1.80323,1.8036,7773228.0
2009-03-25 04:44:00,1.80365,1.80422,1.80365,1.80422,15270747.0
2009-03-25 04:45:00,1.80436,1.80436,1.80433,1.80435,6193018.0
2009-03-25 04:46:00,1.80451,1.80458,1.80446,1.80446,1599389.0
2009-03-25 04:47:00,1.80445,1.80462,1.80445,1.80459,6811758.0
2009-03-25 04:48:00,1.80449,1.80466,1.80428,1.80428,10640811.0
2009-03-25 04:49:00,1.8044,1.8044,1.80359,1.80409,12654742.0
2009-03-25 04:50:00,1.80433,1.80445,1.80431,1.80433,7398114.0
2009-03-25 04:51:00,1.80436,1.80439,1.80431,1.80432,8134588.0
2009-03-25 04:52:00,1.80416,1.80473,1.80415,1.80473,1669698.0
2009-03-25 04:53:00,1.80484,1.80484,1.80464,1.80469,10588400.0
2009-03-25 04:54:00,1.80462,1.80505,1.80462,1.80505,15071780.0
2009-03-25 04:55:00,1.80522,1.80524,1.8051,1.80522,7045132.0
2009-03-25 04:56:00,1.8051,1.8051,1.80452,1.80456,4787008.0
2009-03-25 04:57:00,1.80437,1.80453,1.80436,1.80444,16644401.0
2009-03-25 04:58:00,1.80456,1.80503,1.80455,1.80503,6805253.0
2009-03-25 04:59:00,1.80512,1.80524,1.80507,1.80519,9809903.0
2009-03-25 05:00:00,1.80523,1.80536,1.80523,1.80536,2676600.0
2009-03-25 05:01:00,1.80534,1.80534,1.80513,1.80525,2125430.0
2009-03-25 05:02:00,1.80532,1.80541,1.80496,1.80541,17388875.0
2009-03-25 05:03:00,1.80543,1.80551,1.80533,1.80547,38958310.0
2009-03-25 05:04:00,1.80567,1.80573,1.80546,1.80546,17843797.0
2009-03-25 05:05:00,1.80552,1.80562,1.80531,1.80562,19508208.0
2009-03-25 05:06:00,1.80568,1.80584,1.80568,1.80584,6419812.0
2009-03-25 05:07:00,1.80582,1.80594,1.80573,1.80573,2534106.0
2009-03-25 05:08:00,1.80592,1.80607,1.80586,1.80594,21574325.0
2009-03-25 05:09:00,1.80585,1.80604,1.80585,1.80592,6129676.0
2009-03-25 05:10:00,1.80595,1.80619,1.80595,1.80619,5900197.0
2009-03-25 05:11:00,1.80625,1.80625,1.80605,1.80605,2232236.0
2009-03-25 05:12:00,1.806,1.80608,1.80563,1.80583,15401044.0
2009-03-25 05:13:00,1.8059,1.8061,1.8059,1.8061,1952543.0
2009-03-25 05:14:00,1.80611,1.80619,1.80602,1.80619,5403337.0
2009-03-25 05:15:00,1.80624,1.8063,1.80619,1.80619,14499376.0
2009-03-25 05:16:00,1.80598,1.80632,1.80583,1.80632,7440407.0
2009-03-25 05:17:00,1.80636,1.80649,1.80636,1.80644,3844870.0
2009-03-25 05:18:00,1.80626,1.80645,1.80589,1.80636,10591092.0
2009-03-25 05:19:00,1.80624,1.80624,1.80563,1.80563,2432163.0
2009-03-25 05:20:00,1.80557,1.80557,1.8051,1.80522,2062767.0
2009-03-25 05:21:00,1.80522,1.80522,1.80491,1.80491,17579605.0
2009-03-25 05:22:00,1.80469,1.80483,1.80469,1.80483,5747932.0
2009-03-25 05:23:00,1.80469,1.80483,1.80459,1.80459,2370723.0
2009-03-25 05:24:00,1.80447,1.80447,1.80433,1.80437,6321661.0
2009-03-25 05:25:00,1.8044,1.80441,1.80397,1.80439,6200234.0
2009-03-25 05:26:00,1.80425,1.80443,1.80425,1.8043,4822200.0
2009-03-25 05:27:00,1.80424,1.80424,1.80405,1.80415,6071336.0
2009-03-25 05:28:00,1.80435,1.8049,1.80435,1.80437,2010354.0
2009-03-25 05:29:00,1.8041,1.80421,1.80395,1.80408,3618085.0
2009-03-25 05:30:00,1.80405,1.80418,1.80402,1.80418,8869778.0
2009-03-25 05:31:00,1.80426,1.80438,1.80426,1.80435,5885437.0
2009-03-25 05:32:00,1.80447,1.80456,1.80443,1.80444,56144912.0
2009-03-25 05:33:00,1.80436,1.80453,1.80436,1.80445,16869143.0
2009-03-25 05:34:00,1.80444,1.80451,1.80426,1.80426,2902282.0
2009-03-25 05:35:00,1.80429,1.80469,1.80429,1.80469,28844926.0
2009-03-25 05:36:00,1.80468,1.80486,1.80468,1.80486,7676791.0
2009-03-25 05:37:00,1.80446,1.80501,1.80446,1.80501,43983979.0
2009-03-25 05:38:00,1.80494,1.80504,1.80477,1.80486,6963439.0
2009-03-25 05:39:00,1.80492,1.80512,1.80351,1.80512,844669.0
2009-03-25 05:40:00,1.80484,1.80522,1.80455,1.80455,12373749.0
2009-03-25 05:41:00,1.80496,1.80498,1.80485,1.80488,3776411.0
2009-03-25 05:42:00,1.80479,1.80509,1.80479,1.80509,3843938.0
2009-03-25 05:43:00,1.80532,1.80561,1.80513,1.80561,49229783.0
2009-03-25 05:44:00,1.80556,1.80556,1.80541,1.80546,2868751.0
2009-03-25 05:45:00,1.80559,1.80566,1.80554,1.80563,1328688.0
2009-03-25 05:46:00,1.80563,1.80563,1.80544,1.80544,5634164.0
2009-03-25 05:47:00,1.80557,1.80557,1.80543,1.80545,6093606.0
2009-03-25 05:48:00,1.80545,1.80557,1.80534,1.80557,5783656.0
2009-03-25 05:49:00,1.80552,1.80563,1.80552,1.80561,15696775.0
2009-03-25 05:50:00,1.80551,1.80558,1.80547,1.80547,5498298.0
2009-03-25 05:51:00,1.80548,1.80565,1.80548,1.80565,23297877.0
2009-03-25 05:52:00,1.80568,1.80568,1.80561,1.80562,5099710.0
2009-03-25 05:53:00,1.80566,1.80569,1.80556,1.80563,3115785.0
2009-03-25 05:54:00,1.80564,1.8057,1.80556,1.8057,5113793.0
2009-03-25 05:55:00,1.80576,1.80587,1.80574,1.80574,3622616.0
2009-03-25 05:56:00,1.80573,1.80573,1.80531,1.80535,12128411.0
2009-03-25 05:57:00,1.80555,1.80584,1.80552,1.80552,4425371.0
2009-03-25 05:58:00,1.80549,1.80554,1.80502,1.80554,8690453.0
2009-03-25 05:59:00,1.80561,1.8058,1.80561,1.8058,6586557.0
2009-03-25 06:00:00,1.80574,1.80581,1.80542,1.80542,9502925.0
2009-03-25 06:01:00,1.80519,1.80519,1.80487,1.80504,6082971.0
2009-03-25 06:02:00,1.80509,1.80514,1.80431,1.80431,12659110.0
2009-03-25 06:03:00,1.80494,1.80509,1.80492,1.80495,2787189.0
2009-03-25 06:04:00,1.805,1.805,1.80459,1.80459,17162262.0
2009-03-25 06:05:00,1.80444,1.80444,1.80378,1.80378,2399380.0
2009-03-25 06:06:00,1.80348,1.80378,1.80348,1.80378,10576144.0
2009-03-25 06:07:00,1.80394,1.80427,1.80394,1.80419,25364224.0
2009-03-25 06:08:00,1.80425,1.80431,1.80423,1.80431,3794183.0
2009-03-25 06:09:00,1.80411,1.80422,1.80397,1.80405,2937207.0
2009-03-25 06:10:00,1.80401,1.80412,1.80387,1.80407,4338745.0
2009-03-25 06:11:00,1.80383,1.80383,1.80349,1.80351,29158372.0
2009-03-25 06:12:00,1.80349,1.80355,1.80338,1.80338,10838532.0
2009-03-25 06:13:00,1.8036,1.80378,1.8036,1.80366,4062049.0
2009-03-25 06:14:00,1.80384,1.80412,1.80384,1.80399,5581377.0
2009-03-25 06:15:00,1.80396,1.80396,1.80348,1.80357,2038256.0
2009-03-25 06:16:00,1.8035,1.80389,1.80344,1.80389,5752114.0
2009-03-25 06:17:00,1.80389,1.80396,1.80389,1.80393,18247755.0
2009-03-25 06:18:00,1.80392,1.80396,1.80385,1.80395,7884255.0
2009-03-25 06:19:00,1.80384,1.80393,1.8038,1.80393,16362756.0
2009-03-25 06:20:00,1.80401,1.80401,1.80393,1.80393,9730875.0
2009-03-25 06:21:00,1.80401,1.80422,1.80401,1.80414,5759246.0
2009-03-25 06:22:00,1.80406,1.80431,1.80406,1.80414,11436020.0
2009-03-25 06:23:00,1.80422,1.80438,1.80414,1.80438,14191490.0
2009-03-25 06:24:00,1.80435,1.80435,1.80402,1.80408,8975448.0
2009-03-25 06:25:00,1.804,1.80407,1.80377,1.80389,9115928.0
2009-03-25 06:26:00,1.80382,1.80411,1.80382,1.80386,3320210.0
2009-03-25 06:27:00,1.80401,1.80426,1.804,1.80426,2730322.0
2009-03-25 06:28:00,1.80423,1.80424,1.80401,1.8041,21551175.0
2009-03-25 06:29:00,1.80422,1.80448,1.80414,1.80448,9967759.0
2009-03-25 06:30:00,1.80455,1.80491,1.80455,1.80491,6794309.0
2009-03-25 06:31:00,1.80488,1.80488,1.80414,1.80469,8301787.0
2009-03-25 06:32:00,1.80463,1.80463,1.80404,1.80442,3863104.0
2009-03-25 06:33:00,1.80447,1.80447,1.80428,1.80429,31288961.0
2009-03-25 06:34:00,1.80421,1.80421,1.80393,1.80393,7258552.0
2009-03-25 06:35:00,1.80397,1.80424,1.80392,1.80392,2556232.0
2009-03-25 06:36:00,1.80414,1.80422,1.80404,1.80421,4978776.0
2009-03-25 06:37:00,1.80428,1.80451,1.80428,1.80437,11037415.0
2009-03-25 06:38:00,1.80422,1.80424,1.80393,1.80415,8904923.0
2009-03-25 06:39:00,1.80424,1.80445,1.80422,1.80445,29476413.0
2009-03-25 06:40:00,1.80437,1.80442,1.80433,1.80438,8664876.0
2009-03-25 06:41:00,1.80425,1.8043,1.80398,1.8043,16596266.0
2009-03-25 06:42:00,1.80448,1.80457,1.80416,1.80416,7080133.0
2009-03-25 06:43:00,1.80416,1.80416,1.80396,1.80398,17576347.0
2009-03-25 06:44:00,1.80383,1.80383,1.8034,1.8034,2932841.0
2009-03-25 06:45:00,1.80326,1.80328,1.8031,1.80314,7582216.0
2009-03-25 06:46:00,1.80302,1.80307,1.80285,1.80287,8100222.0
2009-03-25 06:47:00,1.8029,1.80292,1.80281,1.80281,12801610.0
2009-03-25 06:48:00,1.80284,1.80305,1.80284,1.80305,5234868.0
2009-03-25 06:49:00,1.80316,1.80339,1.80316,1.80327,12950181.0
2009-03-25 06:50:00,1.80343,1.80355,1.80333,1.80355,5490437.0
2009-03-25 06:51:00,1.80357,1.80368,1.80345,1.80368,13631424.0
2009-03-25 06:52:00,1.80369,1.80375,1.80363,1.80375,39280983.0
2009-03-25 06:53:00,1.80368,1.80368,1.80341,1.80341,4098612.0
2009-03-25 06:54:00,1.80331,1.80359,1.80331,1.80359,7113792.0
2009-03-25 06:55:00,1.80371,1.80407,1.80365,1.80403,16564037.0
2009-03-25 06:56:00,1.8038,1.8038,1.80361,1.8037,9952577.0
2009-03-25 06:57:00,1.80368,1.80375,1.80334,1.80334,2697496.0
2009-03-25 06:58:00,1.80338,1.80348,1.80328,1.80342,4673349.0
2009-03-25 06:59:00,1.8035,1.80364,1.8035,1.80356,4445192.0
2009-03-25 07:00:00,1.80358,1.80359,1.80336,1.80337,6334784.0
2009-03-25 07:01:00,1.80349,1.80408,1.80349,1.80408,7952529.0
2009-03-25 07:02:00,1.80418,1.80437,1.80418,1.80437,1586101.0
2009-03-25 07:03:00,1.80429,1.80446,1.80429,1.80446,5142448.0
2009-03-25 07:04:00,1.8045,1.80459,1.80444,1.80459,23578673.0
2009-03-25 07:05:00,1.80472,1.80483,1.80464,1.80464,5144939.0
2009-03-25 07:06:00,1.80451,1.80456,1.80429,1.80444,4817256.0
2009-03-25 07:07:00,1.80459,1.80468,1.80452,1.80462,9181903.0
2009-03-25 07:08:00,1.8046,1.80469,1.80456,1.80456,8081921.0
2009-03-25 07:09:00,1.80441,1.80457,1.80441,1.80457,6140992.0
2009-03-25 07:10:00,1.80476,1.80499,1.80472,1.80492,8525234.0
2009-03-25 07:11:00,1.80489,1.80492,1.80472,1.80472,2464792.0
2009-03-25 07:12:00,1.80461,1.80463,1.80435,1.80435,1202993.0
2009-03-25 07:13:00,1.80427,1.80444,1.8042,1.80444,4204361.0
2009-03-25 07:14:00,1.80467,1.80495,1.80467,1.80495,1087760.0
2009-03-25 07:15:00,1.80495,1.80495,1.80469,1.80469,9909060.0
2009-03-25 07:16:00,1.80437,1.80455,1.80437,1.80455,4555223.0
2009-03-25 07:17:00,1.80456,1.80482,1.80456,1.80482,9985680.0
2009-03-25 07:18:00,1.80498,1.80542,1.80496,1.80542,3902747.0
2009-03-25 07:19:00,1.80529,1.80542,1.80517,1.80542,14780593.0
2009-03-25 07:20:00,1.80529,1.80529,1.8051,1.8051,1108463.0
2009-03-25 07:21:00,1.80511,1.80513,1.80495,1.80513,13258024.0
2009-03-25 07:22:00,1.80514,1.80515,1.8046,1.80515,12059465.0
2009-03-25 07:23:00,1.80514,1.80517,1.80477,1.80477,2588057.0
2009-03-25 07:24:00,1.80473,1.80479,1.80452,1.80459,4239547.0
2009-03-25 07:25:00,1.80443,1.80443,1.80387,1.80408,4563729.0
2009-03-25 07:26:00,1.80407,1.80407,1.80369,1.80369,8282177.0
2009-03-25 07:27:00,1.80366,1.80372,1.8034,1.80371,9088420.0
2009-03-25 07:28:00,1.80388,1.80423,1.80388,1.80423,8979432.0
2009-03-25 07:29:00,1.80432,1.80454,1.80432,1.80442,16657196.0
2009-03-25 07:30:00,1.80432,1.80432,1.80396,1.80398,2897598.0
2009-03-25 07:31:00,1.80385,1.80385,1.8036,1.80376,8986633.0
2009-03-25 07:32:00,1.80377,1.80377,1.80356,1.80356,1027786.0
2009-03-25 07:33:00,1.80362,1.80395,1.80362,1.80395,5522448.0
2009-03-25 07:34:00,1.80388,1.80394,1.80374,1.80383,4629037.0
2009-03-25 07:35:00,1.80377,1.80377,1.80348,1.80358,15718925.0
2009-03-25 07:36:00,1.80366,1.80409,1.80366,1.80409,16195701.0
2009-03-25 07:37:00,1.80412,1.8042,1.80278,1.80278,5169198.0
2009-03-25 07:38:00,1.80435,1.80451,1.80408,1.80439,6041993.0
2009-03-25 07:39:00,1.80435,1.80454,1.80427,1.80454,13298023.0
2009-03-25 07:40:00,1.80467,1.80467,1.80408,1.80408,2497672.0
2009-03-25 07:41:00,1.80406,1.80406,1.80364,1.80387,1128238.0
2009-03-25 07:42:00,1.80382,1.80382,1.8036,1.8038,3412400.0
2009-03-25 07:43:00,1.80385,1.80392,1.80367,1.80367,665329.0
2009-03-25 07:44:00,1.80371,1.80433,1.80371,1.80433,4644663.0
2009-03-25 07:45:00,1.80431,1.80444,1.80402,1.80405,4170945.0
2009-03-25 07:46:00,1.80381,1.80385,1.80372,1.80385,36501494.0
2009-03-25 07:47:00,1.80381,1.80399,1.80381,1.8039,12530893.0
2009-03-25 07:48:00,1.80394,1.80492,1.80394,1.80492,11344841.0
2009-03-25 07:49:00,1.80359,1.80502,1.80359,1.80423,4652332.0
2009-03-25 07:50:00,1.80439,1.80475,1.80439,1.80475,8717251.0
2009-03-25 07:51:00,1.80471,1.80529,1.80471,1.80529,5440148.0
2009-03-25 07:52:00,1.80532,1.80542,1.8053,1.80542,5111099.0
2009-03-25 07:53:00,1.80534,1.80534,1.8038,1.80504,1016156.0
2009-03-25 07:54:00,1.80489,1.80497,1.80462,1.80471,5387093.0
2009-03-25 07:55:00,1.80485,1.80545,1.80485,1.80545,43424575.0
2009-03-25 07:56:00,1.80553,1.80563,1.80545,1.80551,8187104.0
2009-03-25 07:57:00,1.80552,1.80558,1.80548,1.80549,21793209.0
2009-03-25 07:58:00,1.80554,1.80621,1.80554,1.80621,8119805.0
2009-03-25 07:59:00,1.80612,1.80636,1.80612,1.80628,7317238.0
2009-03-25 08:00:00,1.80614,1.80614,1.80587,1.80587,7483413.0
2009-03-25 08:01:00,1.80575,1.80575,1.80435,1.80435,47890260.0
2009-03-25 08:02:00,1.80417,1.80417,1.80394,1.80394,8547982.0
2009-03-25 08:03:00,1.80382,1.80382,1.80322,1.80351,3330471.0
2009-03-25 08:04:00,1.80354,1.80354,1.80324,1.80324,6486873.0
2009-03-25 08:05:00,1.80321,1.80339,1.80312,1.80312,11641441.0
2009-03-25 08:06:00,1.80319,1.80346,1.80319,1.80346,4135767.0
2009-03-25 08:07:00,1.80356,1.80384,1.80352,1.80384,13430338.0
2009-03-25 08:08:00,1.80382,1.80382,1.80358,1.80358,16991480.0
2009-03-25 08:09:00,1.80353,1.8036,1.80335,1.80335,8466432.0
2009-03-25 08:10:00,1.80328,1.80358,1.80328,1.80346,17423208.0
2009-03-25 08:11:00,1.80341,1.80363,1.80334,1.80334,2480022.0
2009-03-25 08:12:00,1.80342,1.80376,1.80342,1.80376,4830249.0
2009-03-25 08:13:00,1.80361,1.80371,1.80333,1.80333,3655558.0
2009-03-25 08:14:00,1.80329,1.80355,1.80306,1.80355,5822400.0
2009-03-25 08:15:00,1.80362,1.8037,1.80362,1.8037,14430370.0
2009-03-25 08:16:00,1.80362,1.80372,1.80335,1.80343,1898143.0
2009-03-25 08:17:00,1.80354,1.80402,1.80354,1.80402,3481586.0
2009-03-25 08:18:00,1.80398,1.80398,1.80378,1.80378,5598795.0
2009-03-25 08:19:00,1.80385,1.80389,1.80378,1.80378,3685873.0
2009-03-25 08:20:00,1.80382,1.80382,1.80373,1.80374,5504747.0
2009-03-25 08:21:00,1.80382,1.80382,1.80337,1.80337,10112612.0
2009-03-25 08:22:00,1.80321,1.80321,1.80283,1.80283,894835.0
2009-03-25 08:23:00,1.80276,1.80276,1.80252,1.80259,4980978.0
2009-03-25 08:24:00,1.80261,1.80285,1.80261,1.80274,2883188.0
2009-03-25 08:25:00,1.80272,1.80277,1.80268,1.80272,4561469.0
2009-03-25 08:26:00,1.80271,1.80271,1.80252,1.80252,7463745.0
2009-03-25 08:27:00,1.80245,1.80255,1.80241,1.80255,24231241.0
2009-03-25 08:28:00,1.80262,1.803,1.80262,1.803,6126050.0
2009-03-25 08:29:00,1.80304,1.80331,1.803,1.80331,7892287.0
2009-03-25 08:30:00,1.80336,1.80364,1.80332,1.80332,5331050.0
2009-03-25 08:31:00,1.80335,1.804,1.80335,1.804,4240421.0
2009-03-25 08:32:00,1.80407,1.80433,1.80407,1.80418,3601581.0
2009-03-25 08:33:00,1.80416,1.80422,1.80405,1.80422,8653573.0
2009-03-25 08:34:00,1.80428,1.80429,1.80396,1.80419,28721532.0
2009-03-25 08:35:00,1.80422,1.80439,1.80421,1.80435,4891614.0
2009-03-25 08:36:00,1.80443,1.80454,1.80437,1.80437,2508482.0
2009-03-25 08:37:00,1.80426,1.80444,1.80406,1.80444,4307586.0
2009-03-25 08:38:00,1.80457,1.80457,1.80428,1.80449,3508521.0
2009-03-25 08:39:00,1.8045,1.80479,1.8045,1.80478,2741601.0
2009-03-25 08:40:00,1.80478,1.80484,1.80468,1.80477,6243169.0
2009-03-25 08:41:00,1.80463,1.80463,1.80444,1.80449,8954676.0
2009-03-25 08:42:00,1.80433,1.80437,1.80421,1.80421,16719895.0
2009-03-25 08:43:00,1.80425,1.80438,1.8042,1.80437,4437662.0
2009-03-25 08:44:00,1.80441,1.80454,1.80441,1.80444,7765849.0
2009-03-25 08:45:00,1.80444,1.80472,1.80439,1.80472,4183302.0
2009-03-25 08:46:00,1.80498,1.80549,1.80498,1.80549,2292870.0
2009-03-25 08:47:00,1.80557,1.80567,1.80557,1.80563,24865825.0
2009-03-25 08:48:00,1.80551,1.80551,1.805,1.805,5348462.0
2009-03-25 08:49:00,1.80486,1.80491,1.80465,1.80469,8577866.0
2009-03-25 08:50:00,1.80462,1.80499,1.8046,1.80499,18837632.0
2009-03-25 08:51:00,1.80508,1.80524,1.80508,1.80514,2417757.0
2009-03-25 08:52:00,1.80521,1.80549,1.80516,1.80549,27298727.0
2009-03-25 08:53:00,1.80569,1.80596,1.80544,1.80551,3329917.0
2009-03-25 08:54:00,1.80537,1.80559,1.80537,1.80559,2766927.0
2009-03-25 08:55:00,1.8056,1.80568,1.80555,1.80568,1646890.0
2009-03-25 08:56:00,1.80548,1.80548,1.80497,1.80497,11696778.0
2009-03-25 08:57:00,1.80495,1.80495,1.80463,1.80463,4349078.0
2009-03-25 08:58:00,1.80456,1.8046,1.80449,1.80449,5878970.0
2009-03-25 08:59:00,1.80452,1.80479,1.80452,1.80479,6071521.0
2009-03-25 09:00:00,1.80474,1.80474,1.80443,1.80444,19535955.0
2009-03-25 09:01:00,1.80445,1.80456,1.80419,1.80456,7322552.0
2009-03-25 09:02:00,1.80468,1.80513,1.80468,1.80513,7467001.0
2009-03-25 09:03:00,1.80529,1.80564,1.80529,1.80534,4895965.0
2009-03-25 09:04:00,1.80527,1.80539,1.80524,1.80539,9844478.0
2009-03-25 09:05:00,1.80554,1.80563,1.80551,1.80558,9121717.0
2009-03-25 09:06:00,1.80572,1.80652,1.80572,1.80652,10647495.0
2009-03-25 09:07:00,1.8065,1.80663,1.80617,1.80617,4241647.0
2009-03-25 09:08:00,1.80601,1.80621,1.80572,1.80608,55662309.0
2009-03-25 09:09:00,1.80604,1.8061,1.80575,1.80575,21429108.0
2009-03-25 09:10:00,1.80587,1.80596,1.80572,1.80572,9148463.0
2009-03-25 09:11:00,1.80571,1.80577,1.80538,1.8057,6146915.0
2009-03-25 09:12:00,1.8057,1.806,1.80569,1.80569,17110626.0
2009-03-25 09:13:00,1.80557,1.80581,1.80518,1.80518,3082093.0
2009-03-25 09:14:00,1.80513,1.80564,1.80513,1.80564,6970895.0
2009-03-25 09:15:00,1.80568,1.80568,1.80552,1.80552,2324945.0
2009-03-25 09:16:00,1.80542,1.80542,1.80455,1.80455,34886772.0
2009-03-25 09:17:00,1.80449,1.80452,1.80423,1.80423,2247790.0
2009-03-25 09:18:00,1.804,1.80428,1.80393,1.80401,2161619.0
2009-03-25 09:19:00,1.80383,1.80383,1.8035,1.8035,2870521.0
2009-03-25 09:20:00,1.80346,1.80405,1.80346,1.80389,2012350.0
2009-03-25 09:21:00,1.8038,1.8038,1.80337,1.80337,1385795.0
2009-03-25 09:22:00,1.8033,1.8033,1.80282,1.80282,47439702.0
2009-03-25 09:23:00,1.80271,1.80277,1.80263,1.80273,3313638.0
2009-03-25 09:24:00,1.80276,1.80288,1.80271,1.80281,43429860.0
2009-03-25 09:25:00,1.80292,1.80301,1.80271,1.80271,7752818.0
2009-03-25 09:26:00,1.80255,1.80255,1.8022,1.8022,15316955.0
2009-03-25 09:27:00,1.80221,1.80221,1.80192,1.80212,3480414.0
2009-03-25 09:28:00,1.80198,1.80198,1.80121,1.80121,10096373.0
2009-03-25 09:29:00,1.80119,1.802,1.80119,1.80185,2980542.0
2009-03-25 09:30:00,1.80157,1.80157,1.79981,1.8011,36216792.0
2009-03-25 09:31:00,1.80124,1.80203,1.80124,1.80203,6348041.0
2009-03-25 09:32:00,1.80209,1.80323,1.80209,1.80323,56785722.0
2009-03-25 09:33:00,1.80326,1.80353,1.8032,1.8032,5887581.0
2009-03-25 09:34:00,1.80302,1.80302,1.8027,1.80272,4196484.0
2009-03-25 09:35:00,1.80266,1.80286,1.80134,1.80268,1563709.0
2009-03-25 09:36:00,1.80261,1.80266,1.80237,1.80266,4574740.0
2009-03-25 09:37:00,1.80271,1.8029,1.80241,1.80284,615517.0
2009-03-25 09:38:00,1.80284,1.80307,1.80274,1.80274,8353647.0
2009-03-25 09:39:00,1.80264,1.80264,1.80232,1.80232,22382517.0
2009-03-25 09:40:00,1.80217,1.80232,1.80212,1.80224,40623120.0
2009-03-25 09:41:00,1.80218,1.80239,1.80217,1.80239,3800387.0
2009-03-25 09:42:00,1.80246,1.80286,1.80213,1.80286,6253864.0
2009-03-25 09:43:00,1.8029,1.80333,1.80277,1.80333,5350256.0
2009-03-25 09:44:00,1.80322,1.80365,1.80322,1.80365,4324990.0
2009-03-25 09:45:00,1.80363,1.80397,1.80354,1.80397,3463388.0
2009-03-25 09:46:00,1.80394,1.80425,1.8039,1.80425,17421029.0
2009-03-25 09:47:00,1.80423,1.80474,1.80423,1.80438,30936840.0
2009-03-25 09:48:00,1.80418,1.80418,1.80399,1.80408,2086267.0
2009-03-25 09:49:00,1.8042,1.80451,1.8042,1.80451,12999840.0
2009-03-25 09:50:00,1.80472,1.80492,1.80453,1.80453,1844939.0
2009-03-25 09:51:00,1.8043,1.80435,1.80415,1.80415,8891577.0
2009-03-25 09:52:00,1.80399,1.80399,1.80376,1.80395,34689641.0
2009-03-25 09:53:00,1.80397,1.80401,1.80386,1.80389,4122750.0
2009-03-25 09:54:00,1.80409,1.80421,1.80409,1.80416,21722337.0
2009-03-25 09:55:00,1.80402,1.80402,1.80371,1.80373,5512365.0
2009-03-25 09:56:00,1.80374,1.80376,1.8036,1.80369,4264206.0
2009-03-25 09:57:00,1.80368,1.80376,1.80336,1.80374,13015313.0
2009-03-25 09:58:00,1.80362,1.80362,1.80324,1.80324,2266168.0
2009-03-25 09:59:00,1.80315,1.80355,1.80293,1.80355,28663065.0
2009-03-25 10:00:00,1.80359,1.80366,1.80344,1.80344,5511703.0
2009-03-25 10:01:00,1.80346,1.80358,1.80341,1.80352,3415723.0
2009-03-25 10:02:00,1.80352,1.8036,1.80326,1.8036,10890269.0
2009-03-25 10:03:00,1.80358,1.80372,1.80339,1.80339,9113130.0
2009-03-25 10:04:00,1.80329,1.80329,1.80203,1.80232,124711020.0
2009-03-25 10:05:00,1.80248,1.80272,1.80248,1.80254,7082980.0
2009-03-25 10:06:00,1.80255,1.80255,1.80234,1.80234,6977952.0
2009-03-25 10:07:00,1.80226,1.80254,1.80226,1.80254,1296637.0
2009-03-25 10:08:00,1.80263,1.80288,1.80263,1.80288,13604857.0
2009-03-25 10:09:00,1.8029,1.80299,1.8028,1.80287,27148100.0
2009-03-25 10:10:00,1.80303,1.80315,1.80299,1.80315,4917559.0
2009-03-25 10:11:00,1.80307,1.80307,1.80284,1.80293,7903952.0
2009-03-25 10:12:00,1.80292,1.80292,1.80259,1.80285,6249841.0
2009-03-25 10:13:00,1.80284,1.80288,1.80276,1.80276,9296084.0
2009-03-25 10:14:00,1.80279,1.80295,1.80252,1.80295,16691147.0
2009-03-25 10:15:00,1.8029,1.8029,1.80256,1.80271,10858650.0
2009-03-25 10:16:00,1.80267,1.80276,1.80241,1.80241,16599171.0
2009-03-25 10:17:00,1.80239,1.80239,1.802,1.80234,10775696.0
2009-03-25 10:18:00,1.80261,1.80284,1.80258,1.8026,8828880.0
2009-03-25 10:19:00,1.80266,1.80285,1.80266,1.80285,5968955.0
2009-03-25 10:20:00,1.80288,1.80293,1.80268,1.80293,4035372.0
2009-03-25 10:21:00,1.80307,1.80367,1.80307,1.80367,867401.0
2009-03-25 10:22:00,1.8034,1.80411,1.8034,1.80387,7651820.0
2009-03-25 10:23:00,1.80406,1.80484,1.80406,1.80484,9378575.0
2009-03-25 10:24:00,1.80509,1.80509,1.8047,1.8047,11432206.0
2009-03-25 10:25:00,1.80454,1.80454,1.80332,1.80332,9660520.0
2009-03-25 10:26:00,1.80314,1.80317,1.80288,1.80317,8599842.0
2009-03-25 10:27:00,1.80314,1.80323,1.80307,1.80307,19714901.0
2009-03-25 10:28:00,1.80302,1.80325,1.80275,1.80325,6843178.0
2009-03-25 10:29:00,1.80331,1.80331,1.80271,1.80271,6387819.0
2009-03-25 10:30:00,1.80271,1.80301,1.80271,1.80301,34319698.0
2009-03-25 10:31:00,1.80304,1.80346,1.80278,1.80278,5111370.0
2009-03-25 10:32:00,1.80266,1.80311,1.80266,1.80311,2874896.0
2009-03-25 10:33:00,1.80318,1.80429,1.80318,1.80429,39913419.0
2009-03-25 10:34:00,1.80436,1.80459,1.80436,1.80456,9217682.0
2009-03-25 10:35:00,1.80467,1.80499,1.80467,1.80499,3145225.0
2009-03-25 10:36:00,1.80496,1.80551,1.80494,1.80494,1881903.0
2009-03-25 10:37:00,1.80501,1.80542,1.80478,1.80512,2844240.0
2009-03-25 10:38:00,1.80528,1.80549,1.80517,1.80517,2238833.0
2009-03-25 10:39:00,1.80497,1.80504,1.80481,1.80504,3186061.0
2009-03-25 10:40:00,1.80483,1.80483,1.8034,1.8034,4257674.0
2009-03-25 10:41:00,1.8049,1.80545,1.8049,1.80539,15130249.0
2009-03-25 10:42:00,1.80533,1.80533,1.80478,1.80478,2066478.0
2009-03-25 10:43:00,1.80482,1.80482,1.80418,1.80442,84842771.0
2009-03-25 10:44:00,1.80442,1.80442,1.80375,1.80375,4422068.0
2009-03-25 10:45:00,1.80355,1.80373,1.80353,1.80371,8319730.0
2009-03-25 10:46:00,1.80372,1.80477,1.80372,1.8046,29930460.0
2009-03-25 10:47:00,1.80436,1.80436,1.80359,1.80418,8395212.0
2009-03-25 10:48:00,1.80431,1.80436,1.80415,1.80415,4187119.0
2009-03-25 10:49:00,1.80416,1.80429,1.80389,1.80391,6209849.0
2009-03-25 10:50:00,1.80376,1.80432,1.80367,1.80432,5461546.0
2009-03-25 10:51:00,1.80425,1.80425,1.80375,1.80375,2084327.0
2009-03-25 10:52:00,1.80385,1.80422,1.80385,1.80422,4619117.0
2009-03-25 10:53:00,1.80404,1.80416,1.80374,1.80416,10272662.0
2009-03-25 10:54:00,1.80422,1.80494,1.80397,1.80494,8133995.0
2009-03-25 10:55:00,1.80514,1.80514,1.80491,1.80491,1161181.0
2009-03-25 10:56:00,1.80494,1.80494,1.8039,1.8039,40055762.0
2009-03-25 10:57:00,1.80369,1.80369,1.80318,1.80323,2237773.0
2009-03-25 10:58:00,1.80326,1.80378,1.80326,1.80378,13342368.0
2009-03-25 10:59:00,1.80364,1.80385,1.80342,1.80385,4780118.0
2009-03-25 11:00:00,1.80404,1.80404,1.80351,1.80351,5367481.0
2009-03-25 11:01:00,1.80341,1.80341,1.80044,1.80044,145629715.0
2009-03-25 11:02:00,1.80045,1.80045,1.80004,1.8001,3878274.0
2009-03-25 11:03:00,1.80003,1.80064,1.79964,1.80064,28470267.0
2009-03-25 11:04:00,1.80071,1.8012,1.80062,1.8012,1705182.0
2009-03-25 11:05:00,1.80123,1.80171,1.80106,1.80171,3291071.0
2009-03-25 11:06:00,1.80183,1.80208,1.80141,1.80141,2035173.0
2009-03-25 11:07:00,1.80135,1.80135,1.80081,1.80081,6320538.0
2009-03-25 11:08:00,1.80078,1.80078,1.79994,1.79994,10371047.0
2009-03-25 11:09:00,1.79986,1.80024,1.79986,1.80024,5506149.0
2009-03-25 11:10:00,1.80026,1.80026,1.80004,1.80004,3145166.0
2009-03-25 11:11:00,1.79993,1.79993,1.79973,1.79977,15268230.0
2009-03-25 11:12:00,1.79973,1.79973,1.79927,1.79927,53328600.0
2009-03-25 11:13:00,1.7992,1.79932,1.7992,1.79928,11928153.0
2009-03-25 11:14:00,1.7994,1.79945,1.79928,1.79935,5972322.0
2009-03-25 11:15:00,1.79922,1.79922,1.7986,1.7986,119214882.0
2009-03-25 11:16:00,1.79866,1.79887,1.79866,1.79881,16397610.0
2009-03-25 11:17:00,1.79894,1.79904,1.79886,1.79886,3401533.0
2009-03-25 11:18:00,1.79889,1.79909,1.79881,1.79909,4734780.0
2009-03-25 11:19:00,1.7994,1.79988,1.7994,1.79988,20130477.0
2009-03-25 11:20:00,1.79998,1.80029,1.79992,1.79992,22646618.0
2009-03-25 11:21:00,1.79979,1.79979,1.79916,1.79916,15759346.0
2009-03-25 11:22:00,1.79914,1.79914,1.79882,1.79913,11273168.0
2009-03-25 11:23:00,1.79931,1.79972,1.79931,1.79972,3530327.0
2009-03-25 11:24:00,1.79974,1.80017,1.79974,1.79989,190135296.0
2009-03-25 11:25:00,1.79999,1.80027,1.79988,1.80027,5234480.0
2009-03-25 11:26:00,1.80043,1.80054,1.80042,1.80042,24350422.0
2009-03-25 11:27:00,1.80028,1.80028,1.79955,1.79955,28469400.0
2009-03-25 11:28:00,1.79954,1.79954,1.79931,1.79933,977129.0
2009-03-25 11:29:00,1.79934,1.79961,1.79934,1.79961,1952124.0
2009-03-25 11:30:00,1.79948,1.79948,1.79881,1.79881,3545281.0
2009-03-25 11:31:00,1.79868,1.79868,1.79822,1.79822,3295432.0
2009-03-25 11:32:00,1.79815,1.79829,1.79815,1.79827,12635374.0
2009-03-25 11:33:00,1.79821,1.79821,1.79781,1.79793,2098277.0
2009-03-25 11:34:00,1.79815,1.79839,1.79815,1.79818,7183648.0
2009-03-25 11:35:00,1.79808,1.79808,1.79783,1.79783,2343838.0
2009-03-25 11:36:00,1.79781,1.79782,1.79754,1.79754,7728277.0
2009-03-25 11:37:00,1.79756,1.79762,1.79744,1.79762,17225320.0
2009-03-25 11:38:00,1.79763,1.79776,1.79762,1.79771,19414515.0
2009-03-25 11:39:00,1.79783,1.79784,1.79777,1.79777,3100310.0
2009-03-25 11:40:00,1.79772,1.79772,1.79717,1.79717,6362334.0
2009-03-25 11:41:00,1.79715,1.79773,1.79715,1.79773,11018196.0
2009-03-25 11:42:00,1.79779,1.79794,1.79763,1.79794,9219669.0
2009-03-25 11:43:00,1.798,1.79855,1.798,1.79855,2900799.0
2009-03-25 11:44:00,1.79866,1.79887,1.79842,1.79851,31925184.0
2009-03-25 11:45:00,1.79866,1.79892,1.79866,1.79869,2812653.0
2009-03-25 11:46:00,1.79858,1.79858,1.79844,1.79856,12037823.0
2009-03-25 11:47:00,1.79855,1.79915,1.79855,1.79915,10184585.0
2009-03-25 11:48:00,1.79922,1.79945,1.79917,1.79945,26788179.0
2009-03-25 11:49:00,1.79952,1.79977,1.7994,1.79977,7983469.0
2009-03-25 11:50:00,1.79974,1.80004,1.79966,1.80004,8037666.0
2009-03-25 11:51:00,1.80022,1.80063,1.80009,1.80063,11421322.0
2009-03-25 11:52:00,1.80075,1.8008,1.80064,1.8008,1461863.0
2009-03-25 11:53:00,1.80074,1.80081,1.80021,1.80033,18709050.0
2009-03-25 11:54:00,1.80041,1.80041,1.80014,1.80032,6271939.0
2009-03-25 11:55:00,1.80052,1.8009,1.80037,1.8009,5314909.0
2009-03-25 11:56:00,1.80105,1.80122,1.80105,1.80116,4600476.0
2009-03-25 11:57:00,1.80092,1.80092,1.80028,1.80028,3187825.0
2009-03-25 11:58:00,1.80027,1.80027,1.79976,1.79976,15955875.0
2009-03-25 11:59:00,1.79951,1.79955,1.79913,1.79955,20741638.0
2009-03-25 12:00:00,1.79985,1.80029,1.79985,1.80029,53438630.0
2009-03-25 12:01:00,1.80031,1.80032,1.80004,1.80032,2378066.0
2009-03-25 12:02:00,1.80045,1.80045,1.80011,1.80033,3810113.0
2009-03-25 12:03:00,1.80017,1.80017,1.79961,1.79961,5970837.0
2009-03-25 12:04:00,1.79952,1.79952,1.79861,1.79876,4889461.0
2009-03-25 12:05:00,1.79884,1.79892,1.79881,1.7989,24935568.0
2009-03-25 12:06:00,1.79894,1.79914,1.79876,1.79914,3478852.0
2009-03-25 12:07:00,1.79921,1.79942,1.79919,1.79942,7640689.0
2009-03-25 12:08:00,1.79941,1.79968,1.79941,1.79968,27763435.0
2009-03-25 12:09:00,1.79969,1.80027,1.79969,1.80024,23617380.0
2009-03-25 12:10:00,1.8003,1.80036,1.8002,1.80024,5821148.0
2009-03-25 12:11:00,1.80032,1.80108,1.80032,1.80108,8184394.0
2009-03-25 12:12:00,1.80109,1.80172,1.80109,1.80172,3146126.0
2009-03-25 12:13:00,1.80178,1.80215,1.80178,1.80215,9193008.0
2009-03-25 12:14:00,1.80221,1.80268,1.80221,1.80224,154251359.0
2009-03-25 12:15:00,1.80204,1.80229,1.80162,1.80219,4885090.0
2009-03-25 12:16:00,1.80223,1.80223,1.80123,1.80123,34394990.0
2009-03-25 12:17:00,1.80105,1.8012,1.80076,1.8012,2596287.0
2009-03-25 12:18:00,1.80115,1.80115,1.801,1.801,59487936.0
2009-03-25 12:19:00,1.80097,1.80123,1.80089,1.80123,84871380.0
2009-03-25 12:20:00,1.80105,1.80105,1.8007,1.8007,1785251.0
2009-03-25 12:21:00,1.80049,1.80049,1.80021,1.80046,12617960.0
2009-03-25 12:22:00,1.80046,1.80078,1.80033,1.80078,1587908.0
2009-03-25 12:23:00,1.80084,1.80084,1.80007,1.80007,8401294.0
2009-03-25 12:24:00,1.79997,1.80001,1.79972,1.79972,2381645.0
2009-03-25 12:25:00,1.79958,1.79985,1.79958,1.79976,5184620.0
2009-03-25 12:26:00,1.79984,1.80011,1.79984,1.80011,13287780.0
2009-03-25 12:27:00,1.80029,1.80065,1.80029,1.80061,6097852.0
2009-03-25 12:28:00,1.80062,1.80062,1.80046,1.80059,7217947.0
2009-03-25 12:29:00,1.80067,1.80103,1.80064,1.80103,6125269.0
2009-03-25 12:30:00,1.80103,1.80111,1.80059,1.80109,3354727.0
2009-03-25 12:31:00,1.80103,1.80105,1.8008,1.80081,47649600.0
2009-03-25 12:32:00,1.80097,1.80195,1.80097,1.80195,34386865.0
2009-03-25 12:33:00,1.80207,1.80262,1.80207,1.80262,26907354.0
2009-03-25 12:34:00,1.80275,1.80308,1.80275,1.80277,7195485.0
2009-03-25 12:35:00,1.80273,1.80286,1.8026,1.8026,4354233.0
2009-03-25 12:36:00,1.80239,1.80239,1.80154,1.80154,5890606.0
2009-03-25 12:37:00,1.80194,1.80215,1.80194,1.80215,2791388.0
2009-03-25 12:38:00,1.80219,1.8025,1.80208,1.8025,4917983.0
2009-03-25 12:39:00,1.8027,1.80335,1.8027,1.80315,6667001.0
2009-03-25 12:40:00,1.8034,1.80378,1.8034,1.80377,26286273.0
2009-03-25 12:41:00,1.80387,1.80405,1.8035,1.80352,4510916.0
2009-03-25 12:42:00,1.8036,1.80362,1.8033,1.80356,62796540.0
2009-03-25 12:43:00,1.80379,1.80441,1.80379,1.80441,3971505.0
2009-03-25 12:44:00,1.8045,1.8045,1.80406,1.80406,4733972.0
2009-03-25 12:45:00,1.80374,1.80374,1.8036,1.80365,4673795.0
2009-03-25 12:46:00,1.80351,1.80351,1.80317,1.80317,14519512.0
2009-03-25 12:47:00,1.80306,1.80306,1.80225,1.80225,5941045.0
2009-03-25 12:48:00,1.80204,1.80204,1.80077,1.80077,1596230.0
2009-03-25 12:49:00,1.80054,1.8006,1.80041,1.80052,35405060.0
2009-03-25 12:50:00,1.80066,1.80089,1.80065,1.80089,2429678.0
2009-03-25 12:51:00,1.80092,1.80151,1.80092,1.80129,1899873.0
2009-03-25 12:52:00,1.80143,1.80155,1.80143,1.80143,15691663.0
2009-03-25 12:53:00,1.80144,1.80144,1.80116,1.80116,757611.0
2009-03-25 12:54:00,1.80103,1.80107,1.80075,1.80075,14568053.0
2009-03-25 12:55:00,1.80066,1.8008,1.80049,1.8006,1671700.0
2009-03-25 12:56:00,1.80057,1.80057,1.8003,1.8003,6722816.0
2009-03-25 12:57:00,1.80026,1.80026,1.79994,1.79994,16308819.0
2009-03-25 12:58:00,1.79987,1.79987,1.79734,1.79758,36475499.0
2009-03-25 12:59:00,1.79789,1.79844,1.79789,1.79825,8003845.0
2009-03-25 13:00:00,1.79826,1.79895,1.7982,1.79832,39372736.0
2009-03-25 13:01:00,1.79827,1.79848,1.79802,1.79809,19582626.0
2009-03-25 13:02:00,1.79828,1.79919,1.79828,1.79919,9591754.0
2009-03-25 13:03:00,1.79925,1.7993,1.79894,1.79894,6034957.0
2009-03-25 13:04:00,1.79905,1.79905,1.79865,1.79865,20130175.0
2009-03-25 13:05:00,1.7985,1.7985,1.79794,1.79794,3907137.0
2009-03-25 13:06:00,1.79788,1.79813,1.79779,1.79779,9739513.0
2009-03-25 13:07:00,1.79775,1.79807,1.79748,1.79772,4935958.0
2009-03-25 13:08:00,1.79767,1.79767,1.79744,1.79748,29534193.0
2009-03-25 13:09:00,1.7977,1.79812,1.7977,1.79808,6594919.0
2009-03-25 13:10:00,1.79788,1.79788,1.79752,1.79752,9338285.0
2009-03-25 13:11:00,1.79737,1.79737,1.79714,1.79714,6018655.0
2009-03-25 13:12:00,1.79689,1.79689,1.79663,1.79663,4436241.0
2009-03-25 13:13:00,1.79669,1.79716,1.79669,1.79716,12446648.0
2009-03-25 13:14:00,1.79726,1.7974,1.79711,1.79719,11928747.0
2009-03-25 13:15:00,1.79716,1.79716,1.79674,1.79674,59991732.0
2009-03-25 13:16:00,1.79658,1.79658,1.796,1.7961,4175509.0
2009-03-25 13:17:00,1.79607,1.79607,1.79542,1.79542,5520240.0
2009-03-25 13:18:00,1.79553,1.79567,1.79507,1.79507,9520291.0
2009-03-25 13:19:00,1.79503,1.79566,1.79503,1.79566,8145032.0
2009-03-25 13:20:00,1.79579,1.796,1.79559,1.79559,4605978.0
2009-03-25 13:21:00,1.79535,1.79535,1.79503,1.79503,1110188.0
2009-03-25 13:22:00,1.79471,1.79471,1.79423,1.79423,3370800.0
2009-03-25 13:23:00,1.79421,1.79421,1.79384,1.79384,9802817.0
2009-03-25 13:24:00,1.79387,1.79387,1.79308,1.79308,111769059.0
2009-03-25 13:25:00,1.79297,1.79347,1.79297,1.79347,1359310.0
2009-03-25 13:26:00,1.79364,1.79364,1.79347,1.79355,6022848.0
2009-03-25 13:27:00,1.79367,1.794,1.79367,1.794,5532924.0
2009-03-25 13:28:00,1.79398,1.79405,1.79388,1.79391,6998640.0
2009-03-25 13:29:00,1.7938,1.79455,1.7938,1.79455,6225788.0
2009-03-25 13:30:00,1.79469,1.7951,1.79469,1.79509,4540262.0
2009-03-25 13:31:00,1.79507,1.79514,1.79496,1.79514,5755342.0
2009-03-25 13:32:00,1.79526,1.79528,1.79511,1.79522,19125747.0
2009-03-25 13:33:00,1.7953,1.79566,1.79515,1.79566,4650051.0
2009-03-25 13:34:00,1.79562,1.79562,1.79544,1.7956,14226247.0
2009-03-25 13:35:00,1.79569,1.79598,1.79569,1.79586,4277724.0
2009-03-25 13:36:00,1.79582,1.79589,1.79571,1.79584,7529909.0
2009-03-25 13:37:00,1.79596,1.79606,1.7958,1.7958,3349825.0
2009-03-25 13:38:00,1.79607,1.79636,1.79607,1.79636,34411675.0
2009-03-25 13:39:00,1.79653,1.79712,1.79653,1.7971,1309148.0
2009-03-25 13:40:00,1.79723,1.79723,1.79629,1.79633,5897437.0
2009-03-25 13:41:00,1.79645,1.79686,1.79645,1.79686,10219644.0
2009-03-25 13:42:00,1.79672,1.79672,1.79649,1.79649,2420613.0
2009-03-25 13:43:00,1.79629,1.79629,1.79592,1.79615,8381467.0
2009-03-25 13:44:00,1.79641,1.7969,1.79641,1.7969,10789690.0
2009-03-25 13:45:00,1.79696,1.7971,1.79696,1.79704,11201630.0
2009-03-25 13:46:00,1.79693,1.79693,1.79668,1.79681,6790569.0
2009-03-25 13:47:00,1.79688,1.79692,1.79666,1.79666,10275343.0
2009-03-25 13:48:00,1.79671,1.79716,1.79663,1.79716,4650504.0
2009-03-25 13:49:00,1.79735,1.79787,1.79735,1.79778,5421933.0
2009-03-25 13:50:00,1.79757,1.79757,1.79707,1.79724,3754005.0
2009-03-25 13:51:00,1.79716,1.79716,1.79655,1.79655,8170347.0
2009-03-25 13:52:00,1.79638,1.79638,1.79598,1.79606,7947113.0
2009-03-25 13:53:00,1.79618,1.79642,1.79618,1.79642,1500311.0
2009-03-25 13:54:00,1.79634,1.79634,1.7958,1.7958,25470620.0
2009-03-25 13:55:00,1.7958,1.79614,1.7958,1.79614,4308495.0
2009-03-25 13:56:00,1.79625,1.79686,1.79625,1.79686,99626576.0
2009-03-25 13:57:00,1.79701,1.79701,1.79645,1.79678,36029675.0
2009-03-25 13:58:00,1.7967,1.7967,1.7958,1.7958,2415102.0
2009-03-25 13:59:00,1.79588,1.79588,1.79553,1.79553,2788980.0
2009-03-25 14:00:00,1.7956,1.79569,1.79536,1.79569,6928256.0
2009-03-25 14:01:00,1.79586,1.79635,1.79586,1.79635,8533991.0
2009-03-25 14:02:00,1.79643,1.79672,1.79643,1.79672,6151248.0
2009-03-25 14:03:00,1.79681,1.79689,1.79653,1.79689,8877468.0
2009-03-25 14:04:00,1.79677,1.79677,1.79613,1.79613,2152662.0
2009-03-25 14:05:00,1.79616,1.79616,1.7957,1.7957,1800776.0
2009-03-25 14:06:00,1.7957,1.7957,1.79509,1.79509,8371144.0
2009-03-25 14:07:00,1.79496,1.79496,1.79476,1.79476,11508659.0
2009-03-25 14:08:00,1.79463,1.79463,1.79449,1.79453,5280277.0
2009-03-25 14:09:00,1.79445,1.79445,1.7943,1.79436,12530774.0
2009-03-25 14:10:00,1.79435,1.79446,1.79419,1.79446,24523863.0
2009-03-25 14:11:00,1.79434,1.79436,1.79408,1.79436,6556819.0
2009-03-25 14:12:00,1.7944,1.79489,1.7944,1.79489,29181888.0
2009-03-25 14:13:00,1.79493,1.79502,1.7947,1.79489,12402294.0
2009-03-25 14:14:00,1.7949,1.7949,1.79416,1.79416,1279828.0
2009-03-25 14:15:00,1.7942,1.79455,1.79413,1.79455,17093142.0
2009-03-25 14:16:00,1.79456,1.79463,1.7945,1.7946,3893146.0
2009-03-25 14:17:00,1.7947,1.7951,1.7947,1.7951,5197173.0
2009-03-25 14:18:00,1.79529,1.79574,1.79529,1.79574,2327011.0
2009-03-25 14:19:00,1.79578,1.79583,1.79561,1.79583,10478291.0
2009-03-25 14:20:00,1.79601,1.79623,1.79601,1.79603,2780409.0
2009-03-25 14:21:00,1.79592,1.79592,1.79563,1.7959,6493064.0
2009-03-25 14:22:00,1.7958,1.7958,1.7955,1.7955,28289864.0
2009-03-25 14:23:00,1.79552,1.79552,1.79403,1.79543,11031212.0
2009-03-25 14:24:00,1.79559,1.79583,1.79559,1.79559,3984095.0
2009-03-25 14:25:00,1.79559,1.79571,1.79545,1.79571,3625786.0
2009-03-25 14:26:00,1.79565,1.79595,1.79565,1.79595,5980288.0
2009-03-25 14:27:00,1.79606,1.79634,1.79598,1.79634,1196647.0
2009-03-25 14:28:00,1.79498,1.79676,1.79498,1.79654,9670751.0
2009-03-25 14:29:00,1.79647,1.79647,1.79626,1.79627,4038129.0
2009-03-25 14:30:00,1.79621,1.79621,1.79586,1.79586,11079884.0
2009-03-25 14:31:00,1.79577,1.79583,1.79556,1.79556,7277446.0
2009-03-25 14:32:00,1.79555,1.79555,1.79455,1.79455,13915704.0
2009-03-25 14:33:00,1.79458,1.79473,1.79406,1.79473,7341080.0
2009-03-25 14:34:00,1.79477,1.79491,1.79464,1.79464,8295828.0
2009-03-25 14:35:00,1.79456,1.79472,1.79411,1.79411,8786897.0
2009-03-25 14:36:00,1.79428,1.79437,1.79383,1.79383,7818094.0
2009-03-25 14:37:00,1.79405,1.7944,1.79405,1.79418,31951580.0
2009-03-25 14:38:00,1.79413,1.79437,1.79398,1.79398,23697165.0
2009-03-25 14:39:00,1.79391,1.79391,1.79362,1.79362,11056514.0
2009-03-25 14:40:00,1.79359,1.79359,1.7933,1.79331,6119073.0
2009-03-25 14:41:00,1.79328,1.79328,1.79296,1.79296,1182421.0
2009-03-25 14:42:00,1.7929,1.7929,1.79259,1.79259,2726406.0
2009-03-25 14:43:00,1.79256,1.79256,1.79234,1.79234,1434904.0
2009-03-25 14:44:00,1.7923,1.7923,1.79194,1.79209,2252880.0
2009-03-25 14:45:00,1.79242,1.79283,1.79242,1.7925,8237167.0
2009-03-25 14:46:00,1.79263,1.79302,1.79263,1.79302,13910409.0
2009-03-25 14:47:00,1.79317,1.79374,1.79317,1.79373,8235200.0
2009-03-25 14:48:00,1.79385,1.79473,1.79385,1.7947,17154676.0
2009-03-25 14:49:00,1.79453,1.79453,1.7942,1.79427,5812194.0
2009-03-25 14:50:00,1.79423,1.79423,1.79252,1.79252,27403760.0
2009-03-25 14:51:00,1.79237,1.79255,1.79235,1.79255,13697842.0
2009-03-25 14:52:00,1.79264,1.79286,1.79264,1.79286,2535987.0
2009-03-25 14:53:00,1.79292,1.7933,1.79292,1.7933,3108649.0
2009-03-25 14:54:00,1.79336,1.79406,1.79336,1.79374,6098599.0
2009-03-25 14:55:00,1.79368,1.79374,1.79343,1.79344,3626722.0
2009-03-25 14:56:00,1.79351,1.7936,1.79346,1.79346,8740776.0
2009-03-25 14:57:00,1.79349,1.79361,1.79344,1.7936,6373093.0
2009-03-25 14:58:00,1.79364,1.79385,1.79364,1.79385,29765239.0
2009-03-25 14:59:00,1.7938,1.7938,1.79346,1.79349,4630985.0
2009-03-25 15:00:00,1.79346,1.79392,1.79346,1.79392,4385132.0
2009-03-25 15:01:00,1.79407,1.79488,1.79407,1.79488,3238377.0
2009-03-25 15:02:00,1.79485,1.79521,1.79485,1.79521,1552511.0
2009-03-25 15:03:00,1.7952,1.7955,1.7952,1.7955,4922401.0
2009-03-25 15:04:00,1.79544,1.7958,1.79544,1.79566,6131539.0
2009-03-25 15:05:00,1.79586,1.79599,1.79581,1.79581,12069894.0
2009-03-25 15:06:00,1.7957,1.7957,1.79548,1.79548,5902166.0
2009-03-25 15:07:00,1.79549,1.79549,1.79513,1.79513,1854049.0
2009-03-25 15:08:00,1.79471,1.79534,1.79471,1.79534,16955528.0
2009-03-25 15:09:00,1.79553,1.79597,1.79553,1.79597,5523009.0
2009-03-25 15:10:00,1.79597,1.79597,1.79583,1.79591,16631082.0
2009-03-25 15:11:00,1.79599,1.79653,1.79599,1.79648,50308548.0
2009-03-25 15:12:00,1.79646,1.79654,1.79636,1.79653,24801063.0
2009-03-25 15:13:00,1.7965,1.79656,1.79614,1.79614,20536618.0
2009-03-25 15:14:00,1.79589,1.79589,1.79514,1.79514,2534538.0
2009-03-25 15:15:00,1.79502,1.79505,1.79469,1.79502,2731923.0
2009-03-25 15:16:00,1.79524,1.79553,1.79524,1.79546,5293102.0
2009-03-25 15:17:00,1.79552,1.79552,1.79527,1.79533,4295192.0
2009-03-25 15:18:00,1.79541,1.79553,1.79534,1.79553,33475667.0
2009-03-25 15:19:00,1.79558,1.79558,1.79519,1.79519,6629152.0
2009-03-25 15:20:00,1.79502,1.79502,1.79408,1.79408,52824990.0
2009-03-25 15:21:00,1.79402,1.7942,1.79402,1.79419,13897150.0
2009-03-25 15:22:00,1.79435,1.79545,1.79435,1.79487,8436990.0
2009-03-25 15:23:00,1.79495,1.79532,1.79487,1.79487,7038455.0
2009-03-25 15:24:00,1.79529,1.79569,1.79529,1.79569,5736288.0
2009-03-25 15:25:00,1.79589,1.79589,1.79548,1.79579,1586045.0
2009-03-25 15:26:00,1.79569,1.79569,1.79493,1.79493,44406847.0
2009-03-25 15:27:00,1.79502,1.7951,1.79459,1.79459,4747455.0
2009-03-25 15:28:00,1.79436,1.79436,1.79399,1.79399,1187098.0
2009-03-25 15:29:00,1.79416,1.79428,1.79412,1.79424,965645.0
2009-03-25 15:30:00,1.79437,1.79479,1.79432,1.79479,6664842.0
2009-03-25 15:31:00,1.79483,1.79512,1.79483,1.79512,4194555.0
2009-03-25 15:32:00,1.79509,1.79546,1.79491,1.79491,7089220.0
2009-03-25 15:33:00,1.79465,1.79465,1.79407,1.79407,9445847.0
2009-03-25 15:34:00,1.79382,1.79382,1.79287,1.79356,19232459.0
2009-03-25 15:35:00,1.79348,1.79348,1.79266,1.79287,9893005.0
2009-03-25 15:36:00,1.7929,1.79334,1.7929,1.79334,5417696.0
2009-03-25 15:37:00,1.79326,1.79352,1.79326,1.79352,2004173.0
2009-03-25 15:38:00,1.79367,1.79396,1.79367,1.79386,15790578.0
2009-03-25 15:39:00,1.79383,1.79443,1.79383,1.79443,9335160.0
2009-03-25 15:40:00,1.79447,1.79473,1.79446,1.79473,7831062.0
2009-03-25 15:41:00,1.79477,1.79511,1.79477,1.79496,6497592.0
2009-03-25 15:42:00,1.79487,1.79502,1.79479,1.79502,8808778.0
2009-03-25 15:43:00,1.79514,1.79523,1.79497,1.79523,8899401.0
2009-03-25 15:44:00,1.79527,1.79527,1.79501,1.7951,5087225.0
2009-03-25 15:45:00,1.79516,1.79548,1.79516,1.79548,6863688.0
2009-03-25 15:46:00,1.79559,1.79592,1.79559,1.79588,44302888.0
2009-03-25 15:47:00,1.79563,1.79563,1.79525,1.79525,10327859.0
2009-03-25 15:48:00,1.79531,1.79539,1.79521,1.79523,6180729.0
2009-03-25 15:49:00,1.79523,1.79523,1.79465,1.79504,3336680.0
2009-03-25 15:50:00,1.79491,1.79491,1.79474,1.79474,4152679.0
2009-03-25 15:51:00,1.79473,1.79473,1.79458,1.79463,8524598.0
2009-03-25 15:52:00,1.79456,1.79456,1.79428,1.79428,13682568.0
2009-03-25 15:53:00,1.79424,1.79425,1.79273,1.79395,4492504.0
2009-03-25 15:54:00,1.79411,1.79411,1.7938,1.79408,1383038.0
2009-03-25 15:55:00,1.79415,1.79422,1.79401,1.79401,33052675.0
2009-03-25 15:56:00,1.7937,1.79458,1.7937,1.79458,13463243.0
2009-03-25 15:57:00,1.79472,1.79633,1.79472,1.79568,21080709.0
2009-03-25 15:58:00,1.79553,1.79583,1.79544,1.79567,10540369.0
2009-03-25 15:59:00,1.79581,1.79747,1.79581,1.79732,38562856.0
2009-03-25 16:00:00,1.79721,1.79821,1.79721,1.79821,13932558.0
2009-03-25 16:01:00,1.7983,1.7986,1.79809,1.79809,6088087.0
2009-03-25 16:02:00,1.79819,1.79883,1.79819,1.79883,31143403.0
2009-03-25 16:03:00,1.79899,1.79956,1.79899,1.79927,17461397.0
2009-03-25 16:04:00,1.79928,1.79928,1.79896,1.79901,1448824.0
2009-03-25 16:05:00,1.79889,1.79889,1.79855,1.79855,2282271.0
2009-03-25 16:06:00,1.79846,1.79846,1.79774,1.79774,3691865.0
2009-03-25 16:07:00,1.79768,1.79768,1.79742,1.79742,10263995.0
2009-03-25 16:08:00,1.79738,1.79738,1.79717,1.79717,4126186.0
2009-03-25 16:09:00,1.79712,1.79712,1.79686,1.79686,2148008.0
2009-03-25 16:10:00,1.79689,1.79689,1.79573,1.79573,6845880.0
2009-03-25 16:11:00,1.79565,1.79591,1.79552,1.79561,7675372.0
2009-03-25 16:12:00,1.79568,1.79568,1.7955,1.7955,1265794.0
2009-03-25 16:13:00,1.79558,1.79672,1.79558,1.79672,3784970.0
2009-03-25 16:14:00,1.79666,1.79672,1.79624,1.79624,7158461.0
2009-03-25 16:15:00,1.79619,1.7962,1.79589,1.7959,7039140.0
2009-03-25 16:16:00,1.79588,1.79589,1.79561,1.79589,8776698.0
2009-03-25 16:17:00,1.79595,1.79622,1.79572,1.79575,3058686.0
2009-03-25 16:18:00,1.79597,1.7967,1.79597,1.796,53391026.0
2009-03-25 16:19:00,1.79569,1.79569,1.79531,1.79546,41963392.0
2009-03-25 16:20:00,1.79567,1.79582,1.79538,1.79545,7364932.0
2009-03-25 16:21:00,1.79555,1.79596,1.79525,1.79596,20875959.0
2009-03-25 16:22:00,1.79608,1.79648,1.79608,1.79648,8200616.0
2009-03-25 16:23:00,1.79641,1.79675,1.79639,1.79639,9903642.0
2009-03-25 16:24:00,1.79635,1.79635,1.79559,1.79559,6798446.0
2009-03-25 16:25:00,1.79555,1.79555,1.79416,1.79416,10062629.0
2009-03-25 16:26:00,1.79399,1.7941,1.79383,1.79397,9952253.0
2009-03-25 16:27:00,1.79391,1.79397,1.79377,1.79397,1735158.0
2009-03-25 16:28:00,1.79402,1.79413,1.79365,1.79365,18919281.0
2009-03-25 16:29:00,1.7935,1.79363,1.79332,1.79332,2942589.0
2009-03-25 16:30:00,1.79352,1.79406,1.79352,1.79406,3927260.0
2009-03-25 16:31:00,1.79408,1.79433,1.79408,1.79431,5854410.0
2009-03-25 16:32:00,1.79439,1.79582,1.79439,1.7955,74282676.0
2009-03-25 16:33:00,1.79531,1.79531,1.79478,1.79478,8799782.0
2009-03-25 16:34:00,1.79473,1.79473,1.79293,1.79293,17154176.0
2009-03-25 16:35:00,1.79278,1.79302,1.79268,1.79302,1353048.0
2009-03-25 16:36:00,1.79313,1.79313,1.79253,1.79253,11393744.0
2009-03-25 16:37:00,1.79252,1.79255,1.7923,1.7923,2001225.0
2009-03-25 16:38:00,1.79227,1.79273,1.79227,1.79267,12994730.0
2009-03-25 16:39:00,1.79237,1.79237,1.79156,1.79156,32825364.0
2009-03-25 16:40:00,1.79133,1.79133,1.79093,1.79116,5444392.0
2009-03-25 16:41:00,1.79105,1.79105,1.79021,1.79073,15225404.0
2009-03-25 16:42:00,1.79068,1.79072,1.79028,1.79028,82518737.0
2009-03-25 16:43:00,1.79042,1.79042,1.79015,1.79015,3325370.0
2009-03-25 16:44:00,1.7901,1.7901,1.78968,1.78993,16104657.0
2009-03-25 16:45:00,1.78995,1.79041,1.78995,1.79028,21823921.0
2009-03-25 16:46:00,1.79023,1.79039,1.79009,1.79039,5989163.0
2009-03-25 16:47:00,1.79043,1.79106,1.79042,1.79106,6569010.0
2009-03-25 16:48:00,1.79114,1.79174,1.79114,1.79133,4541361.0
2009-03-25 16:49:00,1.79131,1.79177,1.7911,1.79177,16384366.0
2009-03-25 16:50:00,1.79187,1.79243,1.79187,1.79226,5676261.0
2009-03-25 16:51:00,1.79215,1.79215,1.79184,1.79184,1090060.0
2009-03-25 16:52:00,1.79177,1.79177,1.79087,1.79087,4570205.0
2009-03-25 16:53:00,1.79077,1.79077,1.78995,1.78995,5871607.0
2009-03-25 16:54:00,1.78988,1.79002,1.78969,1.79001,880315.0
2009-03-25 16:55:00,1.79007,1.79035,1.79007,1.79035,5076841.0
2009-03-25 16:56:00,1.79047,1.79047,1.78955,1.78955,54880686.0
2009-03-25 16:57:00,1.78954,1.78954,1.78919,1.78928,10666432.0
2009-03-25 16:58:00,1.78921,1.78921,1.78886,1.78901,5875091.0
2009-03-25 16:59:00,1.78917,1.78979,1.78917,1.78979,3313605.0
2009-03-25 17:00:00,1.78982,1.78982,1.78878,1.78878,1301752.0
2009-03-25 17:01:00,1.78854,1.78854,1.78835,1.78835,14920174.0
2009-03-25 17:02:00,1.78841,1.78899,1.78841,1.78899,1613620.0
2009-03-25 17:03:00,1.78933,1.78989,1.78933,1.7897,8030916.0
2009-03-25 17:04:00,1.78965,1.78986,1.78935,1.78986,5559621.0
2009-03-25 17:05:00,1.7899,1.79014,1.78987,1.79014,2024273.0
2009-03-25 17:06:00,1.79019,1.79121,1.79019,1.7911,10403936.0
2009-03-25 17:07:00,1.79097,1.79097,1.79036,1.79038,8056697.0
2009-03-25 17:08:00,1.79036,1.79036,1.79005,1.79005,3696468.0
2009-03-25 17:09:00,1.79003,1.79003,1.78979,1.78979,16130477.0
2009-03-25 17:10:00,1.78976,1.78976,1.7893,1.7893,4510500.0
2009-03-25 17:11:00,1.78941,1.78941,1.78917,1.78917,5148736.0
2009-03-25 17:12:00,1.78884,1.78893,1.78864,1.78864,6242475.0
2009-03-25 17:13:00,1.7886,1.78915,1.7886,1.78915,7923255.0
2009-03-25 17:14:00,1.78925,1.78925,1.78869,1.78889,5678325.0
2009-03-25 17:15:00,1.78903,1.78935,1.78903,1.7891,13613961.0
2009-03-25 17:16:00,1.78935,1.78957,1.78935,1.78944,167206498.0
2009-03-25 17:17:00,1.78938,1.78938,1.78895,1.78895,8108280.0
2009-03-25 17:18:00,1.78891,1.78906,1.78878,1.78906,4410121.0
2009-03-25 17:19:00,1.78899,1.78899,1.78871,1.78871,8170619.0
2009-03-25 17:20:00,1.78907,1.78943,1.78907,1.78943,3281326.0
2009-03-25 17:21:00,1.78956,1.79005,1.78956,1.79005,12060542.0
2009-03-25 17:22:00,1.79017,1.79038,1.78984,1.79004,1686653.0
2009-03-25 17:23:00,1.78983,1.78989,1.78977,1.78984,4315586.0
2009-03-25 17:24:00,1.7899,1.79009,1.7899,1.79009,3990941.0
2009-03-25 17:25:00,1.79002,1.79002,1.7896,1.7896,4721301.0
2009-03-25 17:26:00,1.78959,1.78959,1.78929,1.78929,5001830.0
2009-03-25 17:27:00,1.78925,1.78925,1.78903,1.78903,5523835.0
2009-03-25 17:28:00,1.78894,1.78894,1.78804,1.78806,89695400.0
2009-03-25 17:29:00,1.78811,1.78811,1.78774,1.78774,5647585.0
2009-03-25 17:30:00,1.78754,1.78754,1.78661,1.78661,3253975.0
2009-03-25 17:31:00,1.78672,1.78705,1.78643,1.78643,4406608.0
2009-03-25 17:32:00,1.78638,1.78638,1.78608,1.78608,15158258.0
2009-03-25 17:33:00,1.78607,1.78621,1.78565,1.78621,3141061.0
2009-03-25 17:34:00,1.78622,1.78655,1.78622,1.78655,4403807.0
2009-03-25 17:35:00,1.78665,1.78683,1.78665,1.78683,8439301.0
2009-03-25 17:36:00,1.78684,1.78714,1.78684,1.78714,4001949.0
2009-03-25 17:37:00,1.78704,1.78743,1.78704,1.78743,8479649.0
2009-03-25 17:38:00,1.78741,1.78774,1.78741,1.78774,5044940.0
2009-03-25 17:39:00,1.78778,1.7887,1.78778,1.78825,42928288.0
2009-03-25 17:40:00,1.78818,1.78847,1.78818,1.78847,9072337.0
2009-03-25 17:41:00,1.78868,1.78913,1.78868,1.78913,3960391.0
2009-03-25 17:42:00,1.78909,1.78909,1.78837,1.78837,100540992.0
2009-03-25 17:43:00,1.7884,1.7887,1.7884,1.78845,6565871.0
2009-03-25 17:44:00,1.78823,1.78823,1.78725,1.78725,11428899.0
2009-03-25 17:45:00,1.78703,1.78703,1.78652,1.78652,2718457.0
2009-03-25 17:46:00,1.78667,1.78702,1.78667,1.78692,43529697.0
2009-03-25 17:47:00,1.78706,1.78717,1.78693,1.78693,5505908.0
2009-03-25 17:48:00,1.78691,1.78699,1.78648,1.78648,48902960.0
2009-03-25 17:49:00,1.78618,1.78624,1.78603,1.78603,5448370.0
2009-03-25 17:50:00,1.78602,1.78602,1.78561,1.78561,2308881.0
2009-03-25 17:51:00,1.78568,1.78595,1.78568,1.78586,7052897.0
2009-03-25 17:52:00,1.7859,1.78643,1.78583,1.78593,2949033.0
2009-03-25 17:53:00,1.7859,1.7859,1.78536,1.78545,56781928.0
2009-03-25 17:54:00,1.78541,1.78573,1.78528,1.78573,1692964.0
2009-03-25 17:55:00,1.78585,1.78585,1.78544,1.78544,7348091.0
2009-03-25 17:56:00,1.78544,1.78566,1.78532,1.78566,9215388.0
2009-03-25 17:57:00,1.78567,1.78567,1.78467,1.78467,9278958.0
2009-03-25 17:58:00,1.78465,1.78465,1.78364,1.78406,126529611.0
2009-03-25 17:59:00,1.78411,1.78501,1.78411,1.78498,6438527.0
2009-03-25 18:00:00,1.78505,1.78591,1.78505,1.78591,4494348.0
2009-03-25 18:01:00,1.78601,1.78685,1.78601,1.78685,2761122.0
2009-03-25 18:02:00,1.7866,1.7866,1.78631,1.78631,2756732.0
2009-03-25 18:03:00,1.78615,1.78633,1.78589,1.78633,7795797.0
2009-03-25 18:04:00,1.78644,1.78647,1.78601,1.78601,54122124.0
2009-03-25 18:05:00,1.78595,1.78595,1.78546,1.78546,8350264.0
2009-03-25 18:06:00,1.78521,1.78521,1.78421,1.78421,34179550.0
2009-03-25 18:07:00,1.78415,1.78415,1.78381,1.78399,5300958.0
2009-03-25 18:08:00,1.78407,1.78432,1.78406,1.78432,12826406.0
2009-03-25 18:09:00,1.78446,1.78498,1.78446,1.78498,9630736.0
2009-03-25 18:10:00,1.78502,1.78559,1.78502,1.78539,10125538.0
2009-03-25 18:11:00,1.78562,1.78603,1.78562,1.78601,4670532.0
2009-03-25 18:12:00,1.78588,1.78598,1.78554,1.78598,4187598.0
2009-03-25 18:13:00,1.78602,1.78609,1.78597,1.78609,3183812.0
2009-03-25 18:14:00,1.78613,1.78618,1.78607,1.78618,225637690.0
2009-03-25 18:15:00,1.78621,1.78664,1.78621,1.78664,7898594.0
2009-03-25 18:16:00,1.78663,1.78679,1.78652,1.78677,8991020.0
2009-03-25 18:17:00,1.78647,1.78647,1.78604,1.78604,1340800.0
2009-03-25 18:18:00,1.7861,1.78614,1.78565,1.78565,17938593.0
2009-03-25 18:19:00,1.78577,1.78603,1.78556,1.78556,3653134.0
2009-03-25 18:20:00,1.7853,1.7853,1.78498,1.78518,3117748.0
2009-03-25 18:21:00,1.78514,1.78558,1.78508,1.78558,3972870.0
2009-03-25 18:22:00,1.78571,1.78607,1.78559,1.78606,4104797.0
2009-03-25 18:23:00,1.7861,1.78643,1.7861,1.78643,5032155.0
2009-03-25 18:24:00,1.78631,1.78643,1.78606,1.78606,15720203.0
2009-03-25 18:25:00,1.7861,1.78611,1.78576,1.78576,2909287.0
2009-03-25 18:26:00,1.78575,1.78613,1.78571,1.78613,56261766.0
2009-03-25 18:27:00,1.78628,1.78643,1.78628,1.78637,5000657.0
2009-03-25 18:28:00,1.78649,1.78649,1.78623,1.78623,8368910.0
2009-03-25 18:29:00,1.78614,1.78634,1.78614,1.78619,6763511.0
2009-03-25 18:30:00,1.78641,1.78665,1.78641,1.78665,195200592.0
2009-03-25 18:31:00,1.78668,1.78682,1.78668,1.78678,2758204.0
2009-03-25 18:32:00,1.78688,1.78711,1.78688,1.78711,99082760.0
2009-03-25 18:33:00,1.7871,1.78713,1.78692,1.78713,6316067.0
2009-03-25 18:34:00,1.78719,1.78739,1.78704,1.78739,7922862.0
2009-03-25 18:35:00,1.78753,1.78753,1.787,1.787,8328944.0
2009-03-25 18:36:00,1.78695,1.78696,1.78674,1.78675,7765708.0
2009-03-25 18:37:00,1.78677,1.78677,1.78629,1.78629,5403390.0
2009-03-25 18:38:00,1.78604,1.78604,1.78539,1.78539,1815078.0
2009-03-25 18:39:00,1.78532,1.78534,1.78523,1.78534,7539371.0
2009-03-25 18:40:00,1.78547,1.78598,1.78547,1.78598,5088624.0
2009-03-25 18:41:00,1.78602,1.78621,1.78594,1.78621,10297013.0
2009-03-25 18:42:00,1.78644,1.78696,1.78644,1.78675,1418168.0
2009-03-25 18:43:00,1.78646,1.78646,1.78609,1.78609,10702483.0
2009-03-25 18:44:00,1.78617,1.78641,1.78592,1.78641,119340000.0
2009-03-25 18:45:00,1.78643,1.78643,1.78597,1.78607,2936812.0
2009-03-25 18:46:00,1.78589,1.78591,1.7858,1.78591,3190694.0
2009-03-25 18:47:00,1.78583,1.78583,1.78521,1.78521,4981954.0
2009-03-25 18:48:00,1.78517,1.7854,1.78514,1.7854,1834573.0
2009-03-25 18:49:00,1.78551,1.78563,1.7855,1.78563,2380610.0
2009-03-25 18:50:00,1.78569,1.78644,1.78569,1.78577,7383231.0
2009-03-25 18:51:00,1.78595,1.787,1.78595,1.787,4277949.0
2009-03-25 18:52:00,1.78695,1.78695,1.78592,1.78616,19596900.0
2009-03-25 18:53:00,1.78615,1.78615,1.78577,1.78577,2934262.0
2009-03-25 18:54:00,1.7858,1.7858,1.78551,1.78563,8403390.0
2009-03-25 18:55:00,1.78556,1.78556,1.78514,1.78514,2383301.0
2009-03-25 18:56:00,1.78515,1.78515,1.78422,1.78433,59418131.0
2009-03-25 18:57:00,1.78442,1.78463,1.78442,1.78456,5764307.0
2009-03-25 18:58:00,1.7846,1.78484,1.78443,1.78484,25087140.0
2009-03-25 18:59:00,1.78495,1.78505,1.78476,1.78476,15609246.0
2009-03-25 19:00:00,1.78464,1.78467,1.78436,1.78436,10866387.0
2009-03-25 19:01:00,1.78436,1.78436,1.78421,1.78428,1927302.0
2009-03-25 19:02:00,1.7842,1.78421,1.784,1.78403,57160824.0
2009-03-25 19:03:00,1.78416,1.78454,1.78397,1.78397,20675747.0
2009-03-25 19:04:00,1.78387,1.78387,1.78356,1.78359,2748132.0
2009-03-25 19:05:00,1.78358,1.78358,1.78325,1.78325,5583432.0
2009-03-25 19:06:00,1.78324,1.78324,1.78292,1.78292,5196646.0
2009-03-25 19:07:00,1.78316,1.78354,1.78316,1.78334,7415069.0
2009-03-25 19:08:00,1.78355,1.78387,1.78355,1.78377,10186095.0
2009-03-25 19:09:00,1.78357,1.78371,1.78333,1.78337,3391784.0
2009-03-25 19:10:00,1.78309,1.78309,1.7827,1.7827,7527002.0
2009-03-25 19:11:00,1.78282,1.78307,1.78282,1.78307,957167.0
2009-03-25 19:12:00,1.78314,1.78334,1.78314,1.78318,100148688.0
2009-03-25 19:13:00,1.78323,1.7837,1.78323,1.7837,4721650.0
2009-03-25 19:14:00,1.78362,1.78397,1.78362,1.78379,11946909.0
2009-03-25 19:15:00,1.7838,1.78444,1.7838,1.78444,6163888.0
2009-03-25 19:16:00,1.7843,1.7843,1.78362,1.78414,11951599.0
2009-03-25 19:17:00,1.78418,1.78434,1.78388,1.78428,4326498.0
2009-03-25 19:18:00,1.78439,1.78469,1.78439,1.78469,2423812.0
2009-03-25 19:19:00,1.78464,1.78494,1.78464,1.78494,5462410.0
2009-03-25 19:20:00,1.78498,1.78536,1.78498,1.78523,3519969.0
2009-03-25 19:21:00,1.78532,1.78579,1.78532,1.7857,1425370.0
2009-03-25 19:22:00,1.78584,1.78627,1.78584,1.78627,10760948.0
2009-03-25 19:23:00,1.78634,1.7872,1.78634,1.7871,8742834.0
2009-03-25 19:24:00,1.78709,1.78737,1.78709,1.78713,7423577.0
2009-03-25 19:25:00,1.78695,1.78708,1.78676,1.78708,11478440.0
2009-03-25 19:26:00,1.78687,1.78687,1.78664,1.78664,7333447.0
2009-03-25 19:27:00,1.78655,1.78675,1.78639,1.78675,2854426.0
2009-03-25 19:28:00,1.7869,1.78703,1.7869,1.78703,9263106.0
2009-03-25 19:29:00,1.78712,1.78717,1.7867,1.7867,5291474.0
2009-03-25 19:30:00,1.78676,1.787,1.78668,1.787,7460269.0
2009-03-25 19:31:00,1.78713,1.7874,1.78711,1.7874,11074112.0
2009-03-25 19:32:00,1.78744,1.78768,1.78727,1.78768,10940406.0
2009-03-25 19:33:00,1.78766,1.78806,1.78766,1.78806,6952512.0
2009-03-25 19:34:00,1.78802,1.7882,1.78802,1.7882,7675527.0
2009-03-25 19:35:00,1.78838,1.78947,1.78838,1.78947,3371734.0
2009-03-25 19:36:00,1.7892,1.78965,1.7892,1.78924,4710165.0
2009-03-25 19:37:00,1.78911,1.78911,1.7884,1.7884,19218329.0
2009-03-25 19:38:00,1.78836,1.78836,1.78814,1.78823,11811030.0
2009-03-25 19:39:00,1.78837,1.78856,1.78837,1.78845,4346280.0
2009-03-25 19:40:00,1.78849,1.78933,1.78849,1.78933,52747776.0
2009-03-25 19:41:00,1.78929,1.78929,1.78895,1.78895,77015123.0
2009-03-25 19:42:00,1.78885,1.78885,1.78833,1.78833,4706586.0
2009-03-25 19:43:00,1.78829,1.78829,1.78806,1.78806,17118965.0
2009-03-25 19:44:00,1.78802,1.78802,1.78776,1.78776,6026022.0
2009-03-25 19:45:00,1.78774,1.78774,1.7875,1.7875,5155680.0
2009-03-25 19:46:00,1.78749,1.78749,1.78708,1.78708,38601752.0
2009-03-25 19:47:00,1.78701,1.78748,1.78687,1.78748,10066913.0
2009-03-25 19:48:00,1.78754,1.78796,1.78754,1.78771,1917278.0
2009-03-25 19:49:00,1.7878,1.78803,1.7878,1.78788,4990766.0
2009-03-25 19:50:00,1.78793,1.78818,1.7875,1.78818,4368550.0
2009-03-25 19:51:00,1.78817,1.78817,1.78743,1.78743,8431755.0
2009-03-25 19:52:00,1.78736,1.78736,1.78613,1.78613,12874094.0
2009-03-25 19:53:00,1.78593,1.78624,1.7858,1.7858,2226466.0
2009-03-25 19:54:00,1.78612,1.78612,1.78552,1.78601,7236500.0
2009-03-25 19:55:00,1.78613,1.78633,1.78613,1.78633,5458662.0
2009-03-25 19:56:00,1.78639,1.78656,1.78639,1.78656,4007191.0
2009-03-25 19:57:00,1.78669,1.78712,1.78669,1.78712,11655761.0
2009-03-25 19:58:00,1.78724,1.78729,1.78709,1.78709,28019150.0
2009-03-25 19:59:00,1.7869,1.7869,1.78668,1.78668,8069520.0
2009-03-25 20:00:00,1.78674,1.78711,1.78674,1.78675,9258434.0
2009-03-25 20:01:00,1.78672,1.78716,1.78672,1.78705,4812817.0
2009-03-25 20:02:00,1.78716,1.78821,1.78716,1.78821,4903286.0
2009-03-25 20:03:00,1.78825,1.78855,1.78824,1.78855,29816545.0
2009-03-25 20:04:00,1.78854,1.78874,1.78829,1.78829,4794354.0
2009-03-25 20:05:00,1.78816,1.78816,1.78737,1.78737,32140436.0
2009-03-25 20:06:00,1.78716,1.78716,1.78642,1.78642,7280552.0
2009-03-25 20:07:00,1.78662,1.78675,1.78662,1.78667,4851174.0
2009-03-25 20:08:00,1.78666,1.78671,1.78662,1.78671,56894550.0
2009-03-25 20:09:00,1.78672,1.78714,1.78672,1.78714,21034149.0
2009-03-25 20:10:00,1.78728,1.78801,1.78728,1.78801,33931272.0
2009-03-25 20:11:00,1.78807,1.78824,1.78806,1.78821,7591300.0
2009-03-25 20:12:00,1.78813,1.78853,1.78813,1.78853,7197782.0
2009-03-25 20:13:00,1.78867,1.78896,1.78867,1.78881,2287158.0
2009-03-25 20:14:00,1.78875,1.78875,1.78839,1.78864,858754.0
2009-03-25 20:15:00,1.7886,1.78862,1.78841,1.78862,3831814.0
2009-03-25 20:16:00,1.78866,1.78918,1.78866,1.78904,11269808.0
2009-03-25 20:17:00,1.78893,1.78893,1.7886,1.78862,3938599.0
2009-03-25 20:18:00,1.78846,1.78861,1.78833,1.78861,7232454.0
2009-03-25 20:19:00,1.78867,1.78918,1.78867,1.78912,5502968.0
2009-03-25 20:20:00,1.78905,1.78905,1.78873,1.78873,3638597.0
2009-03-25 20:21:00,1.78863,1.78879,1.78843,1.78879,13910745.0
2009-03-25 20:22:00,1.78874,1.78874,1.78831,1.78855,9789791.0
2009-03-25 20:23:00,1.7885,1.78857,1.78836,1.78836,5298802.0
2009-03-25 20:24:00,1.78821,1.78829,1.78807,1.78811,13580088.0
2009-03-25 20:25:00,1.78799,1.78799,1.78768,1.7878,5456318.0
2009-03-25 20:26:00,1.78776,1.78799,1.78768,1.78799,15094360.0
2009-03-25 20:27:00,1.78793,1.78793,1.78786,1.78786,13216400.0
2009-03-25 20:28:00,1.78787,1.78795,1.78782,1.78789,15561667.0
2009-03-25 20:29:00,1.78794,1.78828,1.78789,1.78828,4761046.0
2009-03-25 20:30:00,1.78846,1.78923,1.78846,1.78923,2003278.0
2009-03-25 20:31:00,1.78934,1.79026,1.78934,1.79026,4685558.0
2009-03-25 20:32:00,1.79051,1.79073,1.79051,1.79063,990403.0
2009-03-25 20:33:00,1.79069,1.79069,1.79051,1.79058,5398363.0
2009-03-25 20:34:00,1.79057,1.7908,1.79057,1.79071,11118208.0
2009-03-25 20:35:00,1.79085,1.79103,1.79067,1.79067,4255434.0
2009-03-25 20:36:00,1.79067,1.79067,1.7898,1.7898,1715425.0
2009-03-25 20:37:00,1.78996,1.79071,1.78996,1.79071,6674794.0
2009-03-25 20:38:00,1.79075,1.79124,1.79071,1.79124,53005576.0
2009-03-25 20:39:00,1.79152,1.79275,1.79152,1.79275,41747225.0
2009-03-25 20:40:00,1.79291,1.79291,1.79248,1.79267,11487806.0
2009-03-25 20:41:00,1.79253,1.79313,1.79253,1.79313,12781067.0
2009-03-25 20:42:00,1.79327,1.79345,1.79291,1.79291,135733625.0
2009-03-25 20:43:00,1.79277,1.79277,1.79259,1.79271,11534331.0
2009-03-25 20:44:00,1.79278,1.79303,1.79278,1.79303,5607439.0
2009-03-25 20:45:00,1.79317,1.79339,1.79311,1.79312,2483273.0
2009-03-25 20:46:00,1.79293,1.79293,1.792,1.792,75763220.0
2009-03-25 20:47:00,1.79178,1.79184,1.79166,1.79168,8500570.0
2009-03-25 20:48:00,1.79179,1.79231,1.79179,1.79231,5722183.0
2009-03-25 20:49:00,1.79233,1.79299,1.79233,1.79299,10103054.0
2009-03-25 20:50:00,1.79316,1.7933,1.79287,1.79287,6965742.0
2009-03-25 20:51:00,1.79271,1.79271,1.79246,1.79269,12353981.0
2009-03-25 20:52:00,1.79274,1.793,1.7925,1.793,2953724.0
2009-03-25 20:53:00,1.79306,1.79306,1.79091,1.79213,4979692.0
2009-03-25 20:54:00,1.79241,1.79317,1.79241,1.79272,30465739.0
2009-03-25 20:55:00,1.79266,1.79266,1.79232,1.79237,6034812.0
2009-03-25 20:56:00,1.79236,1.79236,1.7918,1.7918,2275319.0
2009-03-25 20:57:00,1.7918,1.7918,1.79163,1.79175,9571621.0
2009-03-25 20:58:00,1.79168,1.79168,1.79155,1.79155,2613174.0
2009-03-25 20:59:00,1.7915,1.79199,1.7915,1.79199,9671903.0
2009-03-25 21:00:00,1.79213,1.79272,1.79209,1.79272,5370414.0
2009-03-25 21:01:00,1.79284,1.79295,1.79279,1.79287,2788333.0
2009-03-25 21:02:00,1.79279,1.79279,1.79261,1.79276,17245886.0
2009-03-25 21:03:00,1.79283,1.79303,1.79283,1.79303,4918302.0
2009-03-25 21:04:00,1.79312,1.7933,1.79306,1.7933,5525112.0
2009-03-25 21:05:00,1.79344,1.79363,1.79344,1.79346,3848155.0
2009-03-25 21:06:00,1.7934,1.79342,1.7933,1.7934,134524190.0
2009-03-25 21:07:00,1.79343,1.79343,1.79313,1.79328,19375691.0
2009-03-25 21:08:00,1.79341,1.79369,1.79341,1.79369,12588982.0
2009-03-25 21:09:00,1.79383,1.79414,1.79375,1.79413,8419237.0
2009-03-25 21:10:00,1.79403,1.79403,1.79368,1.79383,3662476.0
2009-03-25 21:11:00,1.79364,1.79364,1.79263,1.79263,3018412.0
2009-03-25 21:12:00,1.79264,1.79264,1.79249,1.79249,5629323.0
2009-03-25 21:13:00,1.79242,1.79266,1.79242,1.79264,5520831.0
2009-03-25 21:14:00,1.79246,1.79246,1.79161,1.79163,61556271.0
2009-03-25 21:15:00,1.79181,1.79236,1.79181,1.79236,4187851.0
2009-03-25 21:16:00,1.79253,1.79273,1.79246,1.79247,6822925.0
2009-03-25 21:17:00,1.79246,1.79253,1.7923,1.7923,10130414.0
2009-03-25 21:18:00,1.7922,1.7922,1.79191,1.79217,3321528.0
2009-03-25 21:19:00,1.79207,1.79263,1.79206,1.79263,9486675.0
2009-03-25 21:20:00,1.79287,1.79343,1.79287,1.79326,9872122.0
2009-03-25 21:21:00,1.79325,1.79325,1.79306,1.79306,2625567.0
2009-03-25 21:22:00,1.793,1.793,1.79211,1.79211,11759574.0
2009-03-25 21:23:00,1.79207,1.79237,1.79177,1.79237,5139263.0
2009-03-25 21:24:00,1.7925,1.79265,1.7925,1.7925,2793653.0
2009-03-25 21:25:00,1.79247,1.79247,1.79239,1.79239,7507028.0
2009-03-25 21:26:00,1.79236,1.79268,1.79233,1.79268,38429744.0
2009-03-25 21:27:00,1.79267,1.79267,1.79255,1.79256,5248530.0
2009-03-25 21:28:00,1.79253,1.79264,1.79243,1.79259,4000446.0
2009-03-25 21:29:00,1.79271,1.79282,1.79255,1.79282,9317966.0
2009-03-25 21:30:00,1.79268,1.79268,1.79242,1.79254,4755236.0
2009-03-25 21:31:00,1.79247,1.79275,1.79247,1.79255,18454633.0
2009-03-25 21:32:00,1.79252,1.79252,1.79225,1.79225,5741330.0
2009-03-25 21:33:00,1.79224,1.79234,1.79194,1.79227,3660150.0
2009-03-25 21:34:00,1.79221,1.79221,1.79179,1.79214,15837092.0
2009-03-25 21:35:00,1.79218,1.79232,1.79216,1.79229,4283235.0
2009-03-25 21:36:00,1.79236,1.79247,1.79218,1.79218,18652838.0
2009-03-25 21:37:00,1.79212,1.79212,1.79163,1.79163,8585663.0
2009-03-25 21:38:00,1.79166,1.79173,1.79154,1.79154,10673739.0
2009-03-25 21:39:00,1.79149,1.7918,1.79149,1.7918,10049003.0
2009-03-25 21:40:00,1.79177,1.79177,1.79135,1.79143,12160317.0
2009-03-25 21:41:00,1.79198,1.7923,1.79198,1.79222,3039338.0
2009-03-25 21:42:00,1.79244,1.7927,1.79242,1.7927,29598412.0
2009-03-25 21:43:00,1.79281,1.79315,1.79281,1.79304,9219419.0
2009-03-25 21:44:00,1.79298,1.79298,1.79253,1.79253,8342401.0
2009-03-25 21:45:00,1.79243,1.79243,1.79169,1.79174,1930594.0
2009-03-25 21:46:00,1.79174,1.79174,1.79077,1.79077,8627044.0
2009-03-25 21:47:00,1.79089,1.79185,1.79089,1.79185,807517.0
2009-03-25 21:48:00,1.79187,1.79192,1.79174,1.79185,2977694.0
2009-03-25 21:49:00,1.79169,1.79169,1.79094,1.79094,10683111.0
2009-03-25 21:50:00,1.79074,1.79074,1.79012,1.79012,3620823.0
2009-03-25 21:51:00,1.7899,1.7899,1.78964,1.78969,11727059.0
2009-03-25 21:52:00,1.7897,1.78995,1.7897,1.78992,5406346.0
2009-03-25 21:53:00,1.78988,1.78988,1.78948,1.78981,6416241.0
2009-03-25 21:54:00,1.78951,1.78951,1.7893,1.78946,11869009.0
2009-03-25 21:55:00,1.78942,1.78942,1.78912,1.78932,8007316.0
2009-03-25 21:56:00,1.78931,1.78936,1.78923,1.78923,9717081.0
2009-03-25 21:57:00,1.78913,1.78913,1.78836,1.78836,1014172.0
2009-03-25 21:58:00,1.78829,1.78829,1.78701,1.78701,3700776.0
2009-03-25 21:59:00,1.78678,1.78678,1.78649,1.78665,2296227.0
2009-03-25 22:00:00,1.78702,1.78751,1.78702,1.78711,25474200.0
2009-03-25 22:01:00,1.7873,1.78853,1.7873,1.78848,5917860.0
2009-03-25 22:02:00,1.78833,1.78833,1.78765,1.78765,5330939.0
2009-03-25 22:03:00,1.78759,1.78798,1.78759,1.78774,9353203.0
2009-03-25 22:04:00,1.78779,1.78808,1.78779,1.78808,5847021.0
2009-03-25 22:05:00,1.78822,1.78907,1.78822,1.78907,5273678.0
2009-03-25 22:06:00,1.78891,1.78891,1.78826,1.78826,2949917.0
2009-03-25 22:07:00,1.78823,1.78834,1.78815,1.78834,11589543.0
2009-03-25 22:08:00,1.78832,1.78832,1.78817,1.78831,8433168.0
2009-03-25 22:09:00,1.78832,1.78851,1.78832,1.78849,25394859.0
2009-03-25 22:10:00,1.7886,1.78885,1.7886,1.78885,3187866.0
2009-03-25 22:11:00,1.78878,1.78881,1.78858,1.78881,3421537.0
2009-03-25 22:12:00,1.78884,1.78886,1.78867,1.78867,36246873.0
2009-03-25 22:13:00,1.78856,1.78856,1.78813,1.78844,14478288.0
2009-03-25 22:14:00,1.78875,1.789,1.78861,1.789,2031986.0
2009-03-25 22:15:00,1.78915,1.7896,1.78915,1.7896,19504495.0
2009-03-25 22:16:00,1.78954,1.78954,1.78937,1.78943,7321779.0
2009-03-25 22:17:00,1.78934,1.78934,1.78922,1.78924,7473482.0
2009-03-25 22:18:00,1.78923,1.78941,1.78923,1.78938,4796460.0
2009-03-25 22:19:00,1.78941,1.78996,1.78941,1.78996,6811609.0
2009-03-25 22:20:00,1.79002,1.79043,1.79001,1.79043,3669381.0
2009-03-25 22:21:00,1.79038,1.79074,1.79038,1.79073,6178311.0
2009-03-25 22:22:00,1.79082,1.79119,1.79082,1.79119,13933524.0
2009-03-25 22:23:00,1.79111,1.79111,1.79077,1.79081,3877034.0
2009-03-25 22:24:00,1.79054,1.79054,1.79025,1.79025,9772060.0
2009-03-25 22:25:00,1.79035,1.7904,1.79007,1.7902,3804754.0
2009-03-25 22:26:00,1.79,1.79006,1.78988,1.79006,20113700.0
2009-03-25 22:27:00,1.79007,1.79041,1.79007,1.79019,4283587.0
2009-03-25 22:28:00,1.79024,1.79024,1.78991,1.78991,3841774.0
2009-03-25 22:29:00,1.78979,1.78979,1.7893,1.78961,10729978.0
2009-03-25 22:30:00,1.78963,1.78989,1.78963,1.78989,11588978.0
2009-03-25 22:31:00,1.78996,1.79037,1.78996,1.79037,17361247.0
2009-03-25 22:32:00,1.79029,1.79029,1.78999,1.79024,7074943.0
2009-03-25 22:33:00,1.79016,1.7908,1.79016,1.7908,8230366.0
2009-03-25 22:34:00,1.79111,1.79165,1.79111,1.79158,7633864.0
2009-03-25 22:35:00,1.79141,1.79168,1.79121,1.79168,7872844.0
2009-03-25 22:36:00,1.7918,1.7918,1.79138,1.79167,3187618.0
2009-03-25 22:37:00,1.79165,1.79175,1.79163,1.79163,7266455.0
2009-03-25 22:38:00,1.79154,1.79169,1.79141,1.79169,1995583.0
2009-03-25 22:39:00,1.79184,1.79221,1.79184,1.7922,11971224.0
2009-03-25 22:40:00,1.79248,1.79259,1.79235,1.7925,16625007.0
2009-03-25 22:41:00,1.79224,1.79252,1.79224,1.79252,48956943.0
2009-03-25 22:42:00,1.79258,1.7926,1.79232,1.79232,7117209.0
2009-03-25 22:43:00,1.79229,1.79257,1.79223,1.79257,14252046.0
2009-03-25 22:44:00,1.79231,1.79271,1.79227,1.79244,14762124.0
2009-03-25 22:45:00,1.79249,1.79276,1.79249,1.79276,2689257.0
2009-03-25 22:46:00,1.79274,1.79274,1.79252,1.79264,11044378.0
2009-03-25 22:47:00,1.79269,1.79275,1.79247,1.79247,5936780.0
2009-03-25 22:48:00,1.79252,1.79299,1.79252,1.79299,2137446.0
2009-03-25 22:49:00,1.793,1.793,1.7928,1.7928,7448052.0
2009-03-25 22:50:00,1.79283,1.79298,1.79283,1.79285,2873253.0
2009-03-25 22:51:00,1.79308,1.79326,1.79305,1.7932,10269129.0
2009-03-25 22:52:00,1.79318,1.79318,1.7929,1.79294,11362150.0
2009-03-25 22:53:00,1.79276,1.79276,1.79226,1.7925,3764932.0
2009-03-25 22:54:00,1.79261,1.79272,1.79119,1.79263,3807993.0
2009-03-25 22:55:00,1.79271,1.7928,1.79261,1.7928,2692039.0
2009-03-25 22:56:00,1.79286,1.79286,1.79277,1.79278,3308956.0
2009-03-25 22:57:00,1.79278,1.79278,1.79258,1.79276,5511769.0
2009-03-25 22:58:00,1.79266,1.79266,1.7922,1.79225,6409252.0
2009-03-25 22:59:00,1.79218,1.79218,1.7918,1.79183,8775571.0
2009-03-25 23:00:00,1.79163,1.79163,1.79099,1.79099,24995767.0
2009-03-25 23:01:00,1.79115,1.79115,1.79069,1.79099,4028889.0
2009-03-25 23:02:00,1.79092,1.79112,1.79091,1.79097,2249560.0
2009-03-25 23:03:00,1.79094,1.79094,1.79079,1.79083,5268169.0
2009-03-25 23:04:00,1.79082,1.79089,1.7908,1.79085,10372387.0
2009-03-25 23:05:00,1.79079,1.79085,1.79073,1.79073,14218502.0
2009-03-25 23:06:00,1.7909,1.79095,1.79055,1.79059,3677659.0
2009-03-25 23:07:00,1.79052,1.79053,1.79043,1.79047,2795442.0
2009-03-25 23:08:00,1.79047,1.79073,1.79047,1.79073,4540183.0
2009-03-25 23:09:00,1.79099,1.79156,1.79091,1.79156,3307760.0
2009-03-25 23:10:00,1.79165,1.79175,1.79162,1.79175,3370198.0
2009-03-25 23:11:00,1.79168,1.79168,1.79137,1.79142,9509546.0
2009-03-25 23:12:00,1.79151,1.79177,1.79132,1.79165,6066953.0
2009-03-25 23:13:00,1.79162,1.79162,1.79122,1.79133,8807523.0
2009-03-25 23:14:00,1.79107,1.79107,1.7904,1.7904,12473429.0
2009-03-25 23:15:00,1.79028,1.79055,1.79018,1.79055,9591534.0
2009-03-25 23:16:00,1.79075,1.79075,1.79035,1.79035,9158033.0
2009-03-25 23:17:00,1.79034,1.79136,1.79034,1.79136,36404375.0
2009-03-25 23:18:00,1.79143,1.7915,1.79137,1.7915,2468817.0
2009-03-25 23:19:00,1.79166,1.79199,1.79166,1.79194,4503053.0
2009-03-25 23:20:00,1.79178,1.79178,1.79124,1.79139,4059620.0
2009-03-25 23:21:00,1.79151,1.79157,1.7914,1.79142,7466806.0
2009-03-25 23:22:00,1.79131,1.79131,1.79104,1.79125,39306050.0
2009-03-25 23:23:00,1.79147,1.79174,1.79147,1.79172,7154605.0
2009-03-25 23:24:00,1.7918,1.7921,1.7918,1.7921,9253629.0
2009-03-25 23:25:00,1.79207,1.7921,1.79184,1.7921,6317853.0
2009-03-25 23:26:00,1.79216,1.79242,1.79216,1.79242,4989643.0
2009-03-25 23:27:00,1.79241,1.79253,1.79231,1.79245,5835298.0
2009-03-25 23:28:00,1.7925,1.7925,1.79221,1.79221,15789791.0
2009-03-25 23:29:00,1.79201,1.79207,1.79182,1.79207,7518528.0
2009-03-25 23:30:00,1.7923,1.7926,1.7923,1.7926,37392313.0
2009-03-25 23:31:00,1.79262,1.79263,1.79246,1.79262,5870012.0
2009-03-25 23:32:00,1.79253,1.79253,1.79206,1.79219,5919419.0
2009-03-25 23:33:00,1.79222,1.79271,1.79222,1.79271,3315483.0
2009-03-25 23:34:00,1.79277,1.79327,1.79273,1.79327,7473300.0
2009-03-25 23:35:00,1.79323,1.79326,1.79313,1.79319,9466466.0
2009-03-25 23:36:00,1.79317,1.79328,1.79317,1.79326,4867365.0
2009-03-25 23:37:00,1.7932,1.7932,1.79288,1.79288,8540841.0
2009-03-25 23:38:00,1.79285,1.79299,1.79285,1.7929,9284302.0
2009-03-25 23:39:00,1.79293,1.79303,1.79251,1.79299,2540603.0
2009-03-25 23:40:00,1.79303,1.79331,1.79303,1.79316,1773960.0
2009-03-25 23:41:00,1.7931,1.79311,1.7929,1.79291,6837407.0
2009-03-25 23:42:00,1.79296,1.79313,1.7926,1.79287,4216848.0
2009-03-25 23:43:00,1.79293,1.79313,1.79293,1.79313,5023595.0
2009-03-25 23:44:00,1.7931,1.7931,1.7927,1.79281,15145208.0
2009-03-25 23:45:00,1.79298,1.79298,1.79282,1.79282,2272306.0
2009-03-25 23:46:00,1.79268,1.79268,1.7923,1.79252,2987578.0
2009-03-25 23:47:00,1.79253,1.7929,1.79253,1.7929,2201288.0
2009-03-25 23:48:00,1.79296,1.79318,1.79295,1.79318,8189687.0
2009-03-25 23:49:00,1.79319,1.79335,1.79319,1.79333,2547690.0
2009-03-25 23:50:00,1.79326,1.79338,1.79326,1.79331,7421779.0
2009-03-25 23:51:00,1.7933,1.79346,1.79329,1.79339,5658821.0
2009-03-25 23:52:00,1.79322,1.79322,1.79245,1.79245,11806752.0
2009-03-25 23:53:00,1.79231,1.79231,1.79164,1.79164,3157877.0
2009-03-25 23:54:00,1.79173,1.79173,1.79118,1.79118,5702616.0
2009-03-25 23:55:00,1.7909,1.7909,1.7905,1.79072,6984798.0
2009-03-25 23:56:00,1.79073,1.79073,1.79059,1.79073,8903020.0
2009-03-25 23:57:00,1.79103,1.79107,1.79084,1.79084,13097863.0
2009-03-25 23:58:00,1.79086,1.79086,1.7906,1.79076,1144275.0
2009-03-25 23:59:00,1.79078,1.79086,1.79047,1.79047,4606555.0
2009-03-26 00:00:00,1.79026,1.79026,1.78968,1.78968,6839594.0
2009-03-26 00:01:00,1.78961,1.78961,1.78946,1.78946,5852744.0
2009-03-26 00:02:00,1.78943,1.79054,1.78943,1.79054,10753701.0
2009-03-26 00:03:00,1.79057,1.79057,1.78999,1.78999,2877623.0
2009-03-26 00:04:00,1.78994,1.78994,1.78957,1.78957,5442037.0
2009-03-26 00:05:00,1.78961,1.78964,1.78933,1.78933,3788910.0
2009-03-26 00:06:00,1.78933,1.78949,1.78931,1.78949,2511604.0
2009-03-26 00:07:00,1.7894,1.78971,1.7894,1.7896,684744.0
2009-03-26 00:08:00,1.78963,1.78963,1.78912,1.78945,7429123.0
2009-03-26 00:09:00,1.7897,1.79016,1.7897,1.79,1276023.0
2009-03-26 00:10:00,1.78976,1.78976,1.78955,1.78957,2301663.0
2009-03-26 00:11:00,1.7897,1.78972,1.7895,1.7895,2883458.0
2009-03-26 00:12:00,1.78935,1.78935,1.78912,1.78913,2845578.0
2009-03-26 00:13:00,1.78912,1.78926,1.78899,1.78903,3126265.0
2009-03-26 00:14:00,1.78943,1.78958,1.78938,1.78941,2717259.0
2009-03-26 00:15:00,1.78942,1.78977,1.78917,1.78977,6368993.0
2009-03-26 00:16:00,1.78982,1.79021,1.78982,1.79021,4675021.0
2009-03-26 00:17:00,1.79021,1.79021,1.78985,1.78998,11040982.0
2009-03-26 00:18:00,1.78981,1.7899,1.78981,1.78988,6278492.0
2009-03-26 00:19:00,1.78989,1.79027,1.78975,1.79027,6059851.0
2009-03-26 00:20:00,1.79002,1.79002,1.78967,1.78975,6203611.0
2009-03-26 00:21:00,1.78981,1.78982,1.78969,1.78973,14261335.0
2009-03-26 00:22:00,1.78967,1.78967,1.78947,1.78965,13444273.0
2009-03-26 00:23:00,1.78965,1.78977,1.78949,1.78952,10780058.0
2009-03-26 00:24:00,1.78943,1.78944,1.78928,1.78928,5677704.0
2009-03-26 00:25:00,1.78916,1.78928,1.78907,1.78909,6601914.0
2009-03-26 00:26:00,1.78906,1.78928,1.78906,1.78928,12646840.0
2009-03-26 00:27:00,1.78957,1.78988,1.78957,1.78988,16692303.0
2009-03-26 00:28:00,1.78998,1.79017,1.78985,1.78985,16596592.0
2009-03-26 00:29:00,1.7897,1.7897,1.78952,1.78952,2331751.0
2009-03-26 00:30:00,1.78944,1.78944,1.78921,1.7893,10332517.0
2009-03-26 00:31:00,1.78924,1.78924,1.78865,1.7889,22027010.0
2009-03-26 00:32:00,1.789,1.78987,1.789,1.78987,3694025.0
2009-03-26 00:33:00,1.79011,1.79014,1.78984,1.78984,22381964.0
2009-03-26 00:34:00,1.78954,1.78968,1.7893,1.78968,1251939.0
2009-03-26 00:35:00,1.7897,1.78975,1.78966,1.78971,3904384.0
2009-03-26 00:36:00,1.78972,1.78984,1.78967,1.78967,4295643.0
2009-03-26 00:37:00,1.78957,1.78987,1.78938,1.78987,1671604.0
2009-03-26 00:38:00,1.78986,1.78986,1.78964,1.78964,2740591.0
2009-03-26 00:39:00,1.78984,1.79009,1.78984,1.79004,22553550.0
2009-03-26 00:40:00,1.79009,1.79012,1.78982,1.78982,4819958.0
2009-03-26 00:41:00,1.79001,1.79003,1.78986,1.78987,3081068.0
2009-03-26 00:42:00,1.78998,1.79008,1.78996,1.79008,4740127.0
2009-03-26 00:43:00,1.79014,1.79014,1.78984,1.78984,9473575.0
2009-03-26 00:44:00,1.78954,1.78979,1.78931,1.78945,10537552.0
2009-03-26 00:45:00,1.78959,1.78964,1.78947,1.78947,3458094.0
2009-03-26 00:46:00,1.78931,1.78931,1.78903,1.78909,3285278.0
2009-03-26 00:47:00,1.789,1.78913,1.78871,1.78913,7751428.0
2009-03-26 00:48:00,1.78907,1.78924,1.78904,1.78919,17413756.0
2009-03-26 00:49:00,1.78915,1.78923,1.78902,1.78902,2119261.0
2009-03-26 00:50:00,1.789,1.78905,1.78892,1.78894,10258750.0
2009-03-26 00:51:00,1.78886,1.78911,1.78886,1.78911,14400484.0
2009-03-26 00:52:00,1.78904,1.78919,1.78904,1.78914,6129453.0
2009-03-26 00:53:00,1.78907,1.78928,1.78874,1.78874,15989502.0
2009-03-26 00:54:00,1.78858,1.78858,1.78836,1.78836,3257660.0
2009-03-26 00:55:00,1.78848,1.78906,1.78848,1.78906,3538093.0
2009-03-26 00:56:00,1.78908,1.78949,1.78894,1.78894,10323550.0
2009-03-26 00:57:00,1.78889,1.78953,1.78889,1.78953,22146227.0
2009-03-26 00:58:00,1.78958,1.78978,1.78958,1.78967,1611376.0
2009-03-26 00:59:00,1.78947,1.78947,1.78891,1.78891,33859185.0
2009-03-26 01:00:00,1.78863,1.78863,1.78826,1.78826,7874400.0
2009-03-26 01:01:00,1.78833,1.78833,1.78816,1.78828,15617111.0
2009-03-26 01:02:00,1.78843,1.78888,1.78843,1.78888,6601606.0
2009-03-26 01:03:00,1.78913,1.78929,1.78879,1.78908,15793837.0
2009-03-26 01:04:00,1.78893,1.789,1.78884,1.78886,10695454.0
2009-03-26 01:05:00,1.78897,1.78897,1.78836,1.78885,5896977.0
2009-03-26 01:06:00,1.78891,1.78891,1.78871,1.78871,12664122.0
2009-03-26 01:07:00,1.78859,1.78859,1.78836,1.78852,8761366.0
2009-03-26 01:08:00,1.78871,1.78908,1.78871,1.78908,6344880.0
2009-03-26 01:09:00,1.78915,1.78941,1.78915,1.78926,9702862.0
2009-03-26 01:10:00,1.78901,1.78901,1.7889,1.78897,38620803.0
2009-03-26 01:11:00,1.7891,1.7891,1.78891,1.7891,3799825.0
2009-03-26 01:12:00,1.7893,1.78941,1.78924,1.78926,1953450.0
2009-03-26 01:13:00,1.78919,1.78969,1.78919,1.78969,4437011.0
2009-03-26 01:14:00,1.78974,1.79021,1.78974,1.79021,9022006.0
2009-03-26 01:15:00,1.79042,1.7909,1.79005,1.7909,5873428.0
2009-03-26 01:16:00,1.79075,1.79106,1.79031,1.79035,5191680.0
2009-03-26 01:17:00,1.79048,1.79048,1.79023,1.79023,22514000.0
2009-03-26 01:18:00,1.79029,1.79067,1.79029,1.79067,15249227.0
2009-03-26 01:19:00,1.79073,1.79108,1.79073,1.79108,13685034.0
2009-03-26 01:20:00,1.79091,1.79092,1.79068,1.79069,18302720.0
2009-03-26 01:21:00,1.79087,1.79113,1.79087,1.79113,11373081.0
2009-03-26 01:22:00,1.79124,1.79146,1.79118,1.79146,2772064.0
2009-03-26 01:23:00,1.79141,1.79141,1.79091,1.79091,14262413.0
2009-03-26 01:24:00,1.79089,1.79089,1.79059,1.79059,2892895.0
2009-03-26 01:25:00,1.79045,1.79045,1.79022,1.79035,3293035.0
2009-03-26 01:26:00,1.79042,1.79047,1.79,1.79044,23832590.0
2009-03-26 01:27:00,1.79038,1.79038,1.79005,1.79032,4148862.0
2009-03-26 01:28:00,1.79032,1.79045,1.79017,1.7904,7551055.0
2009-03-26 01:29:00,1.79042,1.79058,1.79033,1.79058,3629038.0
2009-03-26 01:30:00,1.79081,1.79111,1.79081,1.79088,19604390.0
2009-03-26 01:31:00,1.79083,1.79108,1.79083,1.79108,3766166.0
2009-03-26 01:32:00,1.79116,1.79141,1.79107,1.79141,6962979.0
2009-03-26 01:33:00,1.79137,1.79146,1.79121,1.79121,4501585.0
2009-03-26 01:34:00,1.7911,1.7911,1.79084,1.791,8717079.0
2009-03-26 01:35:00,1.79106,1.79124,1.79094,1.79124,5533746.0
2009-03-26 01:36:00,1.79115,1.79115,1.79085,1.79085,5854911.0
2009-03-26 01:37:00,1.79097,1.79102,1.79094,1.79099,22227705.0
2009-03-26 01:38:00,1.791,1.79102,1.79084,1.79102,5039915.0
2009-03-26 01:39:00,1.79087,1.79101,1.79078,1.79082,4543083.0
2009-03-26 01:40:00,1.79083,1.79089,1.79066,1.79066,17424118.0
2009-03-26 01:41:00,1.79057,1.79057,1.79041,1.7905,2976330.0
2009-03-26 01:42:00,1.79047,1.79047,1.78996,1.7903,17588324.0
2009-03-26 01:43:00,1.79038,1.79053,1.79036,1.79052,7801432.0
2009-03-26 01:44:00,1.79037,1.79048,1.79031,1.79031,14070304.0
2009-03-26 01:45:00,1.79042,1.79054,1.79042,1.79054,6771110.0
2009-03-26 01:46:00,1.7907,1.79093,1.7907,1.79093,15903371.0
2009-03-26 01:47:00,1.79086,1.79086,1.79049,1.79049,7419381.0
2009-03-26 01:48:00,1.79021,1.79021,1.78999,1.78999,9919094.0
2009-03-26 01:49:00,1.79011,1.79011,1.78971,1.79003,12198294.0
2009-03-26 01:50:00,1.78999,1.78999,1.78976,1.78983,17525113.0
2009-03-26 01:51:00,1.78993,1.79,1.78993,1.78994,9360297.0
2009-03-26 01:52:00,1.78979,1.78988,1.78978,1.78987,1807821.0
2009-03-26 01:53:00,1.78992,1.79007,1.78989,1.78989,12834638.0
2009-03-26 01:54:00,1.78969,1.78969,1.78955,1.78956,14303720.0
2009-03-26 01:55:00,1.78973,1.78989,1.78972,1.78989,5520790.0
2009-03-26 01:56:00,1.78978,1.78978,1.78915,1.78915,5471600.0
2009-03-26 01:57:00,1.78888,1.78888,1.78843,1.78843,19047342.0
2009-03-26 01:58:00,1.78846,1.78846,1.7882,1.7883,6257268.0
2009-03-26 01:59:00,1.78823,1.78841,1.7881,1.78841,8854395.0
2009-03-26 02:00:00,1.78854,1.78863,1.78814,1.78825,9663204.0
2009-03-26 02:01:00,1.78845,1.7888,1.78845,1.78859,6358368.0
2009-03-26 02:02:00,1.7885,1.78861,1.78845,1.78859,18424589.0
2009-03-26 02:03:00,1.7889,1.78942,1.7889,1.78942,5327232.0
2009-03-26 02:04:00,1.7895,1.78969,1.78945,1.78969,5921688.0
2009-03-26 02:05:00,1.78971,1.79012,1.78962,1.79012,14081220.0
2009-03-26 02:06:00,1.79036,1.79061,1.79036,1.79061,12142515.0
2009-03-26 02:07:00,1.79056,1.79056,1.79043,1.79043,1739124.0
2009-03-26 02:08:00,1.79057,1.79067,1.79055,1.79067,8679800.0
2009-03-26 02:09:00,1.79068,1.7908,1.79059,1.79059,17959740.0
2009-03-26 02:10:00,1.7905,1.7905,1.79009,1.79037,12882348.0
2009-03-26 02:11:00,1.79018,1.79029,1.79012,1.79022,9965932.0
2009-03-26 02:12:00,1.79026,1.79026,1.78981,1.78981,7201185.0
2009-03-26 02:13:00,1.78959,1.78959,1.78914,1.78919,16839655.0
2009-03-26 02:14:00,1.78933,1.78945,1.78924,1.78943,6598236.0
2009-03-26 02:15:00,1.78939,1.79029,1.78939,1.79029,14304902.0
2009-03-26 02:16:00,1.79057,1.79074,1.79057,1.79074,7663490.0
2009-03-26 02:17:00,1.79072,1.79089,1.79029,1.79089,18182904.0
2009-03-26 02:18:00,1.79089,1.79102,1.79086,1.79091,2898365.0
2009-03-26 02:19:00,1.79072,1.79107,1.7904,1.79107,17499366.0
2009-03-26 02:20:00,1.79111,1.79136,1.79111,1.79136,4784710.0
2009-03-26 02:21:00,1.79176,1.79206,1.79151,1.79151,5057108.0
2009-03-26 02:22:00,1.79144,1.79163,1.79144,1.79163,20692335.0
2009-03-26 02:23:00,1.79153,1.7919,1.79153,1.7919,6076081.0
2009-03-26 02:24:00,1.7921,1.79296,1.7921,1.79296,5048118.0
2009-03-26 02:25:00,1.79312,1.79352,1.79311,1.79352,8667674.0
2009-03-26 02:26:00,1.79358,1.79414,1.79357,1.7941,4266500.0
2009-03-26 02:27:00,1.79402,1.79402,1.79335,1.7934,7027632.0
2009-03-26 02:28:00,1.79337,1.7937,1.79337,1.7937,3629690.0
2009-03-26 02:29:00,1.79384,1.79393,1.79374,1.79385,19137436.0
2009-03-26 02:30:00,1.79379,1.79381,1.79358,1.79358,3504949.0
2009-03-26 02:31:00,1.7935,1.79441,1.79334,1.79441,7947638.0
2009-03-26 02:32:00,1.79471,1.79558,1.79471,1.79558,4153430.0
2009-03-26 02:33:00,1.79581,1.79657,1.79581,1.79657,24843731.0
2009-03-26 02:34:00,1.79646,1.79646,1.79603,1.79603,3217427.0
2009-03-26 02:35:00,1.79604,1.79604,1.79546,1.79546,2869367.0
2009-03-26 02:36:00,1.79541,1.79542,1.79512,1.79512,14531241.0
2009-03-26 02:37:00,1.79508,1.79508,1.7947,1.79478,2599216.0
2009-03-26 02:38:00,1.79468,1.79468,1.79449,1.79449,12233067.0
2009-03-26 02:39:00,1.79434,1.79434,1.79342,1.79342,19547920.0
2009-03-26 02:40:00,1.79352,1.79352,1.79329,1.79329,12696012.0
2009-03-26 02:41:00,1.79309,1.79309,1.79284,1.79284,14407813.0
2009-03-26 02:42:00,1.79266,1.79266,1.79225,1.79225,20617217.0
2009-03-26 02:43:00,1.79209,1.79218,1.792,1.79218,4854756.0
2009-03-26 02:44:00,1.79239,1.79276,1.7922,1.79276,5627505.0
2009-03-26 02:45:00,1.79262,1.79262,1.79219,1.79219,8659182.0
2009-03-26 02:46:00,1.79221,1.79221,1.79153,1.79153,4927821.0
2009-03-26 02:47:00,1.79154,1.79251,1.79154,1.79251,2115267.0
2009-03-26 02:48:00,1.79246,1.79261,1.79243,1.79261,3958151.0
2009-03-26 02:49:00,1.79235,1.79235,1.79183,1.79225,40504256.0
2009-03-26 02:50:00,1.79247,1.79247,1.79195,1.79229,9890787.0
2009-03-26 02:51:00,1.79254,1.79283,1.79254,1.79283,7004724.0
2009-03-26 02:52:00,1.7929,1.79324,1.7929,1.79324,7997594.0
2009-03-26 02:53:00,1.79328,1.79341,1.79325,1.79338,13031614.0
2009-03-26 02:54:00,1.79339,1.79361,1.7932,1.7934,5548008.0
2009-03-26 02:55:00,1.79313,1.79323,1.79307,1.79313,11172521.0
2009-03-26 02:56:00,1.79324,1.79324,1.79295,1.79299,15422162.0
2009-03-26 02:57:00,1.79289,1.79289,1.79274,1.79274,6111468.0
2009-03-26 02:58:00,1.79264,1.79275,1.79259,1.79266,14569560.0
2009-03-26 02:59:00,1.79253,1.79267,1.79243,1.79267,7344832.0
2009-03-26 03:00:00,1.79283,1.79303,1.79283,1.79302,31316301.0
2009-03-26 03:01:00,1.79299,1.7933,1.79299,1.79328,1628484.0
2009-03-26 03:02:00,1.79342,1.79386,1.79342,1.79386,23856756.0
2009-03-26 03:03:00,1.79396,1.79408,1.79389,1.79408,10396324.0
2009-03-26 03:04:00,1.79413,1.79413,1.79384,1.79395,3441055.0
2009-03-26 03:05:00,1.79386,1.79397,1.79386,1.79388,3207937.0
2009-03-26 03:06:00,1.794,1.79411,1.7939,1.7939,15196258.0
2009-03-26 03:07:00,1.7939,1.79391,1.79348,1.79381,6001611.0
2009-03-26 03:08:00,1.79404,1.79418,1.79404,1.7941,15088523.0
2009-03-26 03:09:00,1.79416,1.79418,1.79375,1.79375,10568404.0
2009-03-26 03:10:00,1.79361,1.79381,1.79359,1.79381,2197263.0
2009-03-26 03:11:00,1.79394,1.79405,1.79383,1.79396,18392223.0
2009-03-26 03:12:00,1.79414,1.79428,1.79391,1.79422,7270828.0
2009-03-26 03:13:00,1.79438,1.79458,1.79436,1.79449,3582632.0
2009-03-26 03:14:00,1.79456,1.79465,1.79454,1.79463,3213841.0
2009-03-26 03:15:00,1.79455,1.79508,1.79455,1.79508,10260513.0
2009-03-26 03:16:00,1.79519,1.79521,1.79483,1.79497,9278722.0
2009-03-26 03:17:00,1.79493,1.79527,1.79493,1.79527,4824066.0
2009-03-26 03:18:00,1.79525,1.79528,1.79522,1.79526,2876547.0
2009-03-26 03:19:00,1.79517,1.79554,1.79517,1.79554,4634575.0
2009-03-26 03:20:00,1.79558,1.79589,1.79558,1.79589,22603277.0
2009-03-26 03:21:00,1.79564,1.79564,1.79545,1.79549,2782327.0
2009-03-26 03:22:00,1.79558,1.79592,1.79558,1.79592,1832296.0
2009-03-26 03:23:00,1.79595,1.79608,1.79595,1.796,4101245.0
2009-03-26 03:24:00,1.79592,1.79592,1.79571,1.79571,3986506.0
2009-03-26 03:25:00,1.7959,1.79621,1.7959,1.79619,1197799.0
2009-03-26 03:26:00,1.79638,1.79639,1.79617,1.79632,21475690.0
2009-03-26 03:27:00,1.79627,1.79636,1.79575,1.79575,3374464.0
2009-03-26 03:28:00,1.79565,1.79565,1.79541,1.79546,22348834.0
2009-03-26 03:29:00,1.79534,1.79534,1.79515,1.79515,10590937.0
2009-03-26 03:30:00,1.79505,1.79511,1.79482,1.79482,2226442.0
2009-03-26 03:31:00,1.79462,1.79462,1.7941,1.79434,16035354.0
2009-03-26 03:32:00,1.79423,1.79423,1.79331,1.79336,15361957.0
2009-03-26 03:33:00,1.79321,1.79357,1.79321,1.79356,11615400.0
2009-03-26 03:34:00,1.79368,1.79378,1.79357,1.79367,7253259.0
2009-03-26 03:35:00,1.79388,1.79423,1.79388,1.79414,5520915.0
2009-03-26 03:36:00,1.79404,1.79404,1.79369,1.7937,9872753.0
2009-03-26 03:37:00,1.79366,1.79376,1.79366,1.79373,12784590.0
2009-03-26 03:38:00,1.79375,1.79375,1.79354,1.79368,13309688.0
2009-03-26 03:39:00,1.79356,1.79365,1.79346,1.7936,6277688.0
2009-03-26 03:40:00,1.79383,1.79416,1.79383,1.79416,6016532.0
2009-03-26 03:41:00,1.79418,1.7942,1.79391,1.79391,5784496.0
2009-03-26 03:42:00,1.7939,1.794,1.79382,1.79386,10175083.0
2009-03-26 03:43:00,1.79376,1.79376,1.79364,1.79369,4365914.0
2009-03-26 03:44:00,1.79356,1.79358,1.79292,1.79358,6561912.0
2009-03-26 03:45:00,1.79359,1.79359,1.79344,1.79351,2673153.0
2009-03-26 03:46:00,1.79317,1.79358,1.79317,1.79357,2882942.0
2009-03-26 03:47:00,1.79362,1.79388,1.79362,1.79388,2653714.0
2009-03-26 03:48:00,1.7939,1.79411,1.7939,1.79411,2742492.0
2009-03-26 03:49:00,1.79407,1.79416,1.79407,1.79413,2157337.0
2009-03-26 03:50:00,1.79415,1.79418,1.79399,1.79399,1400224.0
2009-03-26 03:51:00,1.79384,1.79384,1.79347,1.79378,6965892.0
2009-03-26 03:52:00,1.79377,1.79403,1.79377,1.7939,705339.0
2009-03-26 03:53:00,1.79389,1.79389,1.79336,1.7936,2546233.0
2009-03-26 03:54:00,1.79351,1.79351,1.79316,1.79336,4028611.0
2009-03-26 03:55:00,1.79353,1.79374,1.79353,1.79357,5266658.0
2009-03-26 03:56:00,1.79351,1.79351,1.79322,1.79322,2823690.0
2009-03-26 03:57:00,1.79311,1.79313,1.79293,1.79296,11720667.0
2009-03-26 03:58:00,1.79305,1.79325,1.79305,1.79316,6361677.0
2009-03-26 03:59:00,1.79312,1.79321,1.793,1.79319,7056219.0
2009-03-26 04:00:00,1.79324,1.79348,1.79324,1.79328,4435776.0
2009-03-26 04:01:00,1.79333,1.79336,1.79324,1.79324,1246350.0
2009-03-26 04:02:00,1.79307,1.79321,1.79307,1.79321,13408950.0
2009-03-26 04:03:00,1.79304,1.79316,1.79304,1.79304,8612770.0
2009-03-26 04:04:00,1.79305,1.79333,1.79291,1.79333,7286457.0
2009-03-26 04:05:00,1.79335,1.79335,1.79312,1.79312,5191290.0
2009-03-26 04:06:00,1.79293,1.79309,1.79284,1.79309,2983632.0
2009-03-26 04:07:00,1.793,1.793,1.79264,1.79266,12710460.0
2009-03-26 04:08:00,1.79276,1.79306,1.79255,1.79305,6281298.0
2009-03-26 04:09:00,1.79318,1.79323,1.79261,1.79261,7020886.0
2009-03-26 04:10:00,1.79264,1.79307,1.79264,1.79307,2428915.0
2009-03-26 04:11:00,1.79325,1.79354,1.79325,1.79327,8929008.0
2009-03-26 04:12:00,1.79329,1.79359,1.79329,1.7935,2193829.0
2009-03-26 04:13:00,1.79355,1.79355,1.79343,1.79346,2921265.0
2009-03-26 04:14:00,1.79267,1.79271,1.79267,1.7927,15350909.0
2009-03-26 04:15:00,1.7934,1.79368,1.7934,1.79368,15350909.0
2009-03-26 04:16:00,1.79375,1.79375,1.79364,1.79372,5277996.0
2009-03-26 04:17:00,1.79367,1.79373,1.79333,1.79373,4186289.0
2009-03-26 04:18:00,1.79367,1.79406,1.79367,1.79379,6576960.0
2009-03-26 04:19:00,1.79366,1.79366,1.7934,1.79348,1747896.0
2009-03-26 04:20:00,1.79354,1.79367,1.79315,1.79361,2347846.0
2009-03-26 04:21:00,1.79348,1.79348,1.79304,1.79314,8481138.0
2009-03-26 04:22:00,1.79318,1.79318,1.7931,1.79316,7907454.0
2009-03-26 04:23:00,1.79318,1.79327,1.79318,1.79327,4572870.0
2009-03-26 04:24:00,1.79323,1.79323,1.79279,1.79289,9907343.0
2009-03-26 04:25:00,1.79308,1.79338,1.79308,1.79329,7161763.0
2009-03-26 04:26:00,1.79314,1.79314,1.79294,1.79294,3212677.0
2009-03-26 04:27:00,1.7931,1.79345,1.7931,1.79342,5619346.0
2009-03-26 04:28:00,1.7936,1.79374,1.7934,1.7934,6077246.0
2009-03-26 04:29:00,1.79328,1.79328,1.79311,1.79317,34923240.0
2009-03-26 04:30:00,1.79316,1.79316,1.79267,1.79267,7584511.0
2009-03-26 04:31:00,1.79256,1.79257,1.79233,1.79257,17241528.0
2009-03-26 04:32:00,1.79263,1.79294,1.79246,1.79294,5819004.0
2009-03-26 04:33:00,1.79304,1.79304,1.79287,1.79287,5378510.0
2009-03-26 04:34:00,1.79291,1.79291,1.79272,1.79281,6484505.0
2009-03-26 04:35:00,1.7928,1.7928,1.79261,1.7927,9480206.0
2009-03-26 04:36:00,1.79278,1.79293,1.79273,1.79293,7000593.0
2009-03-26 04:37:00,1.79289,1.793,1.7926,1.793,35866425.0
2009-03-26 04:38:00,1.79303,1.79322,1.79294,1.79322,7623855.0
2009-03-26 04:39:00,1.7932,1.7932,1.79304,1.79312,3854557.0
2009-03-26 04:40:00,1.79291,1.79291,1.79267,1.79267,4878185.0
2009-03-26 04:41:00,1.7927,1.793,1.7927,1.79282,2386944.0
2009-03-26 04:42:00,1.79281,1.7929,1.79269,1.79284,33221733.0
2009-03-26 04:43:00,1.79295,1.79305,1.79292,1.79292,9199430.0
2009-03-26 04:44:00,1.79294,1.79301,1.79262,1.79278,9869864.0
2009-03-26 04:45:00,1.79293,1.7936,1.79293,1.7936,12835387.0
2009-03-26 04:46:00,1.7937,1.79397,1.7935,1.79397,8673091.0
2009-03-26 04:47:00,1.79396,1.79396,1.7933,1.79364,6644345.0
2009-03-26 04:48:00,1.79349,1.79353,1.79312,1.79312,9330404.0
2009-03-26 04:49:00,1.79296,1.79297,1.79265,1.79268,3114784.0
2009-03-26 04:50:00,1.79264,1.793,1.79263,1.793,3436991.0
2009-03-26 04:51:00,1.79313,1.7933,1.79312,1.7933,4799347.0
2009-03-26 04:52:00,1.79336,1.79356,1.79336,1.79356,2768861.0
2009-03-26 04:53:00,1.79356,1.79359,1.79318,1.79345,3405240.0
2009-03-26 04:54:00,1.79335,1.79382,1.79335,1.79382,14324505.0
2009-03-26 04:55:00,1.79397,1.79425,1.79397,1.79423,10381731.0
2009-03-26 04:56:00,1.79421,1.79422,1.79411,1.79422,4985962.0
2009-03-26 04:57:00,1.79431,1.79444,1.79426,1.79444,2417063.0
2009-03-26 04:58:00,1.79459,1.79469,1.79435,1.79455,4019243.0
2009-03-26 04:59:00,1.79422,1.79428,1.79399,1.79399,22785567.0
2009-03-26 05:00:00,1.7938,1.7938,1.79307,1.79349,8920983.0
2009-03-26 05:01:00,1.79359,1.79385,1.79359,1.79385,6819803.0
2009-03-26 05:02:00,1.79371,1.79371,1.79321,1.79321,5917725.0
2009-03-26 05:03:00,1.79303,1.79303,1.79255,1.79255,3441452.0
2009-03-26 05:04:00,1.79237,1.79237,1.79219,1.79237,2877339.0
2009-03-26 05:05:00,1.79237,1.79237,1.79086,1.79178,3854242.0
2009-03-26 05:06:00,1.79172,1.79172,1.79143,1.79156,3871794.0
2009-03-26 05:07:00,1.7916,1.79181,1.7916,1.79181,10746381.0
2009-03-26 05:08:00,1.79194,1.79222,1.79194,1.79222,11308368.0
2009-03-26 05:09:00,1.7921,1.79228,1.79196,1.79196,3100187.0
2009-03-26 05:10:00,1.79187,1.79197,1.79181,1.79186,7187158.0
2009-03-26 05:11:00,1.79204,1.79234,1.792,1.79222,2162748.0
2009-03-26 05:12:00,1.79217,1.79238,1.79216,1.79238,6435534.0
2009-03-26 05:13:00,1.79241,1.79284,1.79241,1.79284,10287238.0
2009-03-26 05:14:00,1.79299,1.79314,1.79294,1.79314,2467207.0
2009-03-26 05:15:00,1.79323,1.79352,1.79317,1.79317,14851232.0
2009-03-26 05:16:00,1.79355,1.79386,1.79355,1.79386,15336327.0
2009-03-26 05:17:00,1.79378,1.79378,1.79317,1.79317,7723502.0
2009-03-26 05:18:00,1.79313,1.79325,1.79309,1.79309,49084560.0
2009-03-26 05:19:00,1.79333,1.79346,1.79318,1.79318,15315531.0
2009-03-26 05:20:00,1.79301,1.79348,1.79301,1.79336,12117851.0
2009-03-26 05:21:00,1.7934,1.79369,1.79337,1.79369,1873260.0
2009-03-26 05:22:00,1.79376,1.79376,1.79349,1.79356,7740152.0
2009-03-26 05:23:00,1.79368,1.79418,1.79368,1.79418,3359630.0
2009-03-26 05:24:00,1.794,1.794,1.79347,1.79347,8446351.0
2009-03-26 05:25:00,1.7935,1.79385,1.7935,1.79385,8343944.0
2009-03-26 05:26:00,1.79391,1.79397,1.79362,1.79362,8800648.0
2009-03-26 05:27:00,1.79375,1.79386,1.79364,1.79386,7565974.0
2009-03-26 05:28:00,1.7939,1.7939,1.79364,1.79364,18746620.0
2009-03-26 05:29:00,1.7935,1.7935,1.79342,1.79349,10847039.0
2009-03-26 05:30:00,1.79353,1.79354,1.79339,1.79339,10220001.0
2009-03-26 05:31:00,1.79329,1.79368,1.79329,1.79368,3940684.0
2009-03-26 05:32:00,1.79352,1.79353,1.79342,1.79342,4204955.0
2009-03-26 05:33:00,1.79362,1.79372,1.79362,1.79368,19126758.0
2009-03-26 05:34:00,1.79361,1.79361,1.79331,1.79361,3988628.0
2009-03-26 05:35:00,1.79363,1.7937,1.79338,1.79338,10085726.0
2009-03-26 05:36:00,1.79357,1.79443,1.79357,1.79443,3996529.0
2009-03-26 05:37:00,1.79455,1.7947,1.79455,1.7947,15401268.0
2009-03-26 05:38:00,1.79463,1.79472,1.79457,1.79472,6773722.0
2009-03-26 05:39:00,1.79489,1.79503,1.79478,1.79503,3639174.0
2009-03-26 05:40:00,1.79502,1.79508,1.79494,1.79497,7435442.0
2009-03-26 05:41:00,1.79513,1.79543,1.79513,1.79543,4627998.0
2009-03-26 05:42:00,1.79547,1.79556,1.79532,1.79532,7062446.0
2009-03-26 05:43:00,1.79526,1.79526,1.79495,1.79495,7436298.0
2009-03-26 05:44:00,1.79503,1.79504,1.79491,1.79491,20082882.0
2009-03-26 05:45:00,1.79485,1.79486,1.79466,1.79466,1906894.0
2009-03-26 05:46:00,1.79459,1.79466,1.79455,1.79465,13523526.0
2009-03-26 05:47:00,1.79469,1.79469,1.79462,1.79469,34533987.0
2009-03-26 05:48:00,1.79473,1.7948,1.7946,1.79477,3662925.0
2009-03-26 05:49:00,1.79484,1.7951,1.79484,1.7951,3014531.0
2009-03-26 05:50:00,1.79519,1.79524,1.7951,1.7951,23487660.0
2009-03-26 05:51:00,1.79508,1.79514,1.795,1.79514,8752640.0
2009-03-26 05:52:00,1.79515,1.79516,1.79493,1.79493,10638462.0
2009-03-26 05:53:00,1.79498,1.79506,1.79497,1.79497,2932029.0
2009-03-26 05:54:00,1.79504,1.79548,1.79501,1.79548,4823192.0
2009-03-26 05:55:00,1.79548,1.7957,1.79548,1.79567,5729119.0
2009-03-26 05:56:00,1.79579,1.79579,1.79548,1.79548,9226796.0
2009-03-26 05:57:00,1.79542,1.79542,1.79504,1.79516,5540365.0
2009-03-26 05:58:00,1.79511,1.79522,1.7951,1.7951,6105293.0
2009-03-26 05:59:00,1.795,1.79514,1.795,1.79514,23615646.0
2009-03-26 06:00:00,1.795,1.79507,1.795,1.79506,2414284.0
2009-03-26 06:01:00,1.79499,1.79503,1.79482,1.79503,3907056.0
2009-03-26 06:02:00,1.79522,1.79547,1.79522,1.79541,1038897.0
2009-03-26 06:03:00,1.79536,1.79536,1.79526,1.7953,9637089.0
2009-03-26 06:04:00,1.79526,1.79526,1.79494,1.79507,7959560.0
2009-03-26 06:05:00,1.79507,1.79513,1.79507,1.79507,12859164.0
2009-03-26 06:06:00,1.79516,1.79527,1.79477,1.79527,6619460.0
2009-03-26 06:07:00,1.7953,1.79548,1.7953,1.7954,5963320.0
2009-03-26 06:08:00,1.79542,1.79548,1.79526,1.79548,11417642.0
2009-03-26 06:09:00,1.79574,1.7963,1.79574,1.7963,3820641.0
2009-03-26 06:10:00,1.79627,1.79635,1.79622,1.79635,10305915.0
2009-03-26 06:11:00,1.79633,1.79653,1.79629,1.79653,2863718.0
2009-03-26 06:12:00,1.79657,1.79669,1.79657,1.79669,831807.0
2009-03-26 06:13:00,1.79663,1.79666,1.79652,1.79662,8146409.0
2009-03-26 06:14:00,1.79649,1.79682,1.79649,1.79682,1916221.0
2009-03-26 06:15:00,1.79688,1.79735,1.79685,1.79714,5539874.0
2009-03-26 06:16:00,1.79682,1.79722,1.79678,1.79722,9875128.0
2009-03-26 06:17:00,1.79734,1.79781,1.79734,1.79751,32547188.0
2009-03-26 06:18:00,1.79728,1.79746,1.79717,1.79717,2921598.0
2009-03-26 06:19:00,1.79675,1.79715,1.79673,1.79709,12263328.0
2009-03-26 06:20:00,1.79701,1.79701,1.79659,1.79659,10859092.0
2009-03-26 06:21:00,1.79657,1.79657,1.79614,1.79614,9821254.0
2009-03-26 06:22:00,1.79608,1.79608,1.79556,1.79592,7960006.0
2009-03-26 06:23:00,1.79596,1.79601,1.79594,1.79601,20461647.0
2009-03-26 06:24:00,1.796,1.79611,1.79596,1.79596,3975529.0
2009-03-26 06:25:00,1.79596,1.79622,1.79571,1.79622,15437264.0
2009-03-26 06:26:00,1.79633,1.79655,1.79612,1.79655,3472959.0
2009-03-26 06:27:00,1.79668,1.79669,1.79638,1.79638,6237184.0
2009-03-26 06:28:00,1.79621,1.79642,1.79621,1.7963,19626324.0
2009-03-26 06:29:00,1.79635,1.79635,1.7961,1.79616,4454554.0
2009-03-26 06:30:00,1.7961,1.7961,1.79584,1.79588,9873865.0
2009-03-26 06:31:00,1.79572,1.79576,1.79538,1.79538,4073359.0
2009-03-26 06:32:00,1.79522,1.79523,1.79506,1.79523,4975853.0
2009-03-26 06:33:00,1.79521,1.79528,1.79511,1.79521,35642497.0
2009-03-26 06:34:00,1.7953,1.7956,1.7953,1.79544,7504028.0
2009-03-26 06:35:00,1.79553,1.79586,1.79553,1.79586,3051173.0
2009-03-26 06:36:00,1.79585,1.79589,1.79546,1.79589,4848360.0
2009-03-26 06:37:00,1.79591,1.79595,1.79575,1.79595,12441361.0
2009-03-26 06:38:00,1.79593,1.79607,1.79593,1.79607,2720232.0
2009-03-26 06:39:00,1.79607,1.79607,1.79577,1.79577,9103744.0
2009-03-26 06:40:00,1.79556,1.79556,1.79521,1.79521,9346480.0
2009-03-26 06:41:00,1.79538,1.79546,1.79513,1.79521,3290923.0
2009-03-26 06:42:00,1.79526,1.79539,1.79512,1.79534,10181323.0
2009-03-26 06:43:00,1.7953,1.79542,1.79523,1.79542,6359329.0
2009-03-26 06:44:00,1.7952,1.79527,1.79504,1.79527,4349657.0
2009-03-26 06:45:00,1.79547,1.79606,1.79547,1.79606,66225153.0
2009-03-26 06:46:00,1.79614,1.7962,1.79596,1.79609,6019880.0
2009-03-26 06:47:00,1.79614,1.79649,1.79605,1.79649,5742450.0
2009-03-26 06:48:00,1.7965,1.79652,1.79618,1.79618,3112407.0
2009-03-26 06:49:00,1.79612,1.79614,1.79588,1.79588,4047379.0
2009-03-26 06:50:00,1.79573,1.79573,1.79525,1.79525,8681416.0
2009-03-26 06:51:00,1.79519,1.79528,1.795,1.79526,13482899.0
2009-03-26 06:52:00,1.7953,1.79552,1.79509,1.79509,19833852.0
2009-03-26 06:53:00,1.79512,1.79563,1.79512,1.79563,147617908.0
2009-03-26 06:54:00,1.79573,1.79588,1.79573,1.79588,4137358.0
2009-03-26 06:55:00,1.79585,1.79585,1.79557,1.79557,5338788.0
2009-03-26 06:56:00,1.7955,1.79565,1.79548,1.79556,5263591.0
2009-03-26 06:57:00,1.79543,1.79543,1.79496,1.79501,18313566.0
2009-03-26 06:58:00,1.79489,1.79489,1.79437,1.79449,2773632.0
2009-03-26 06:59:00,1.79429,1.79429,1.79394,1.79426,5906750.0
2009-03-26 07:00:00,1.79438,1.79481,1.79438,1.79472,9340320.0
2009-03-26 07:01:00,1.79483,1.79484,1.79472,1.79472,2384936.0
2009-03-26 07:02:00,1.79461,1.79461,1.79418,1.79418,8987438.0
2009-03-26 07:03:00,1.79409,1.79455,1.79381,1.79455,2345690.0
2009-03-26 07:04:00,1.79474,1.79543,1.79474,1.79543,6266028.0
2009-03-26 07:05:00,1.79553,1.7956,1.79551,1.7956,30173061.0
2009-03-26 07:06:00,1.79549,1.79564,1.79419,1.7956,5191504.0
2009-03-26 07:07:00,1.79556,1.79581,1.79556,1.7957,3161768.0
2009-03-26 07:08:00,1.79567,1.79599,1.79567,1.79588,13208576.0
2009-03-26 07:09:00,1.79574,1.79585,1.7957,1.79576,7059634.0
2009-03-26 07:10:00,1.79581,1.79617,1.79581,1.79617,9903013.0
2009-03-26 07:11:00,1.79626,1.79667,1.79626,1.79667,5300771.0
2009-03-26 07:12:00,1.7967,1.79688,1.79669,1.79685,8355190.0
2009-03-26 07:13:00,1.79696,1.79756,1.79696,1.79735,73627996.0
2009-03-26 07:14:00,1.79718,1.79722,1.79702,1.79706,2445129.0
2009-03-26 07:15:00,1.79698,1.79709,1.79686,1.79705,5606877.0
2009-03-26 07:16:00,1.79723,1.79729,1.79723,1.79727,10940276.0
2009-03-26 07:17:00,1.79715,1.79721,1.79701,1.79714,147713158.0
2009-03-26 07:18:00,1.79716,1.7972,1.79705,1.79707,13669590.0
2009-03-26 07:19:00,1.79721,1.79748,1.79721,1.79748,10596630.0
2009-03-26 07:20:00,1.79743,1.79756,1.79743,1.79756,41025205.0
2009-03-26 07:21:00,1.79762,1.79787,1.7976,1.7976,48695972.0
2009-03-26 07:22:00,1.79747,1.79747,1.79693,1.79693,6121980.0
2009-03-26 07:23:00,1.79684,1.79684,1.79671,1.79671,1876627.0
2009-03-26 07:24:00,1.79673,1.79712,1.79673,1.79712,4490750.0
2009-03-26 07:25:00,1.79701,1.79712,1.79682,1.79682,12273106.0
2009-03-26 07:26:00,1.79678,1.79685,1.79666,1.79685,5096640.0
2009-03-26 07:27:00,1.7968,1.79686,1.7966,1.79671,934080.0
2009-03-26 07:28:00,1.79661,1.79669,1.79644,1.79669,4689779.0
2009-03-26 07:29:00,1.79654,1.79654,1.79627,1.79627,2145298.0
2009-03-26 07:30:00,1.79624,1.79624,1.79597,1.79597,4658557.0
2009-03-26 07:31:00,1.79594,1.79612,1.79594,1.79612,14880153.0
2009-03-26 07:32:00,1.79612,1.79613,1.79607,1.79607,13882771.0
2009-03-26 07:33:00,1.79613,1.79613,1.79595,1.79612,16309400.0
2009-03-26 07:34:00,1.79608,1.79608,1.79595,1.79601,5291746.0
2009-03-26 07:35:00,1.79591,1.79591,1.79552,1.79558,14323475.0
2009-03-26 07:36:00,1.79578,1.79578,1.79565,1.79573,4874255.0
2009-03-26 07:37:00,1.7957,1.7957,1.79494,1.79494,9781966.0
2009-03-26 07:38:00,1.79474,1.79474,1.79458,1.79468,13166821.0
2009-03-26 07:39:00,1.79474,1.795,1.79464,1.79464,3445968.0
2009-03-26 07:40:00,1.79473,1.79573,1.79473,1.79573,6109658.0
2009-03-26 07:41:00,1.79578,1.79595,1.79573,1.79595,6901198.0
2009-03-26 07:42:00,1.79617,1.79626,1.79613,1.79626,3657008.0
2009-03-26 07:43:00,1.79635,1.79657,1.79635,1.79652,11341258.0
2009-03-26 07:44:00,1.79672,1.79711,1.79672,1.79686,3716599.0
2009-03-26 07:45:00,1.79671,1.79671,1.79643,1.79643,826919.0
2009-03-26 07:46:00,1.79635,1.7965,1.7963,1.7965,2321280.0
2009-03-26 07:47:00,1.79656,1.79658,1.79637,1.79637,7908781.0
2009-03-26 07:48:00,1.79637,1.79637,1.79613,1.79613,7924939.0
2009-03-26 07:49:00,1.79615,1.79615,1.79557,1.79557,34844178.0
2009-03-26 07:50:00,1.79546,1.79546,1.79509,1.79513,19286767.0
2009-03-26 07:51:00,1.7952,1.79568,1.7952,1.79568,62261500.0
2009-03-26 07:52:00,1.79563,1.79563,1.79521,1.79521,4660557.0
2009-03-26 07:53:00,1.795,1.79514,1.795,1.79507,7204186.0
2009-03-26 07:54:00,1.79512,1.7952,1.79511,1.79514,29848102.0
2009-03-26 07:55:00,1.79518,1.79531,1.79518,1.79531,5178048.0
2009-03-26 07:56:00,1.79548,1.79599,1.79548,1.79599,27630936.0
2009-03-26 07:57:00,1.79603,1.79637,1.79598,1.79626,5407839.0
2009-03-26 07:58:00,1.79618,1.79624,1.79612,1.79612,4516532.0
2009-03-26 07:59:00,1.79599,1.79599,1.79575,1.79594,8839445.0
2009-03-26 08:00:00,1.79599,1.79619,1.79591,1.79597,7952615.0
2009-03-26 08:01:00,1.79602,1.79603,1.79596,1.79602,28781900.0
2009-03-26 08:02:00,1.79593,1.79593,1.79567,1.79571,11240969.0
2009-03-26 08:03:00,1.79573,1.7959,1.79573,1.79587,3751349.0
2009-03-26 08:04:00,1.79578,1.79578,1.79554,1.79554,5698571.0
2009-03-26 08:05:00,1.79542,1.79542,1.79502,1.79539,7131667.0
2009-03-26 08:06:00,1.79497,1.79558,1.79497,1.79554,2230258.0
2009-03-26 08:07:00,1.79556,1.79562,1.79531,1.79562,12002698.0
2009-03-26 08:08:00,1.79548,1.79577,1.79548,1.79555,8009646.0
2009-03-26 08:09:00,1.7955,1.7955,1.79443,1.79443,4792181.0
2009-03-26 08:10:00,1.7942,1.79423,1.79401,1.79409,4751753.0
2009-03-26 08:11:00,1.79413,1.79478,1.79413,1.79463,1927298.0
2009-03-26 08:12:00,1.79478,1.79498,1.79456,1.79498,9981077.0
2009-03-26 08:13:00,1.79519,1.7954,1.79519,1.79537,35420952.0
2009-03-26 08:14:00,1.79547,1.79601,1.79547,1.79601,5257678.0
2009-03-26 08:15:00,1.79597,1.79601,1.79594,1.79596,5923544.0
2009-03-26 08:16:00,1.79585,1.79585,1.79538,1.79538,16799770.0
2009-03-26 08:17:00,1.79511,1.79515,1.79459,1.79459,4419745.0
2009-03-26 08:18:00,1.79481,1.79502,1.79481,1.79502,73048537.0
2009-03-26 08:19:00,1.79484,1.79484,1.79416,1.79466,55210176.0
2009-03-26 08:20:00,1.79482,1.79487,1.79465,1.79487,3967031.0
2009-03-26 08:21:00,1.79481,1.79481,1.79455,1.79467,11315412.0
2009-03-26 08:22:00,1.79456,1.79456,1.79438,1.7944,19075264.0
2009-03-26 08:23:00,1.79444,1.79475,1.79434,1.79434,4775106.0
2009-03-26 08:24:00,1.79461,1.79461,1.79425,1.79425,3383237.0
2009-03-26 08:25:00,1.79422,1.79459,1.79422,1.79459,7084667.0
2009-03-26 08:26:00,1.79465,1.79475,1.7944,1.7944,6684465.0
2009-03-26 08:27:00,1.79437,1.79466,1.79437,1.79466,11422434.0
2009-03-26 08:28:00,1.79465,1.79465,1.7941,1.7941,11429572.0
2009-03-26 08:29:00,1.79414,1.7943,1.79403,1.79426,7907852.0
2009-03-26 08:30:00,1.79406,1.79414,1.79393,1.79394,4918184.0
2009-03-26 08:31:00,1.79395,1.79395,1.79379,1.79379,9436743.0
2009-03-26 08:32:00,1.79365,1.79374,1.79319,1.79319,2629109.0
2009-03-26 08:33:00,1.79312,1.79312,1.79216,1.79225,7662954.0
2009-03-26 08:34:00,1.79247,1.79257,1.79247,1.79249,12520112.0
2009-03-26 08:35:00,1.79246,1.79255,1.79244,1.79244,7066036.0
2009-03-26 08:36:00,1.79246,1.79254,1.79231,1.79231,8386412.0
2009-03-26 08:37:00,1.79227,1.79227,1.79176,1.79176,10781433.0
2009-03-26 08:38:00,1.79164,1.79174,1.79164,1.79166,1378899.0
2009-03-26 08:39:00,1.79161,1.79172,1.79138,1.79138,3408510.0
2009-03-26 08:40:00,1.79139,1.7915,1.79137,1.79137,5957477.0
2009-03-26 08:41:00,1.79146,1.79146,1.79131,1.79131,2669397.0
2009-03-26 08:42:00,1.79123,1.7913,1.79096,1.7913,4351739.0
2009-03-26 08:43:00,1.79145,1.79172,1.79145,1.79172,11979152.0
2009-03-26 08:44:00,1.79177,1.79177,1.7914,1.79166,5854201.0
2009-03-26 08:45:00,1.79199,1.79225,1.79199,1.79208,11580950.0
2009-03-26 08:46:00,1.7922,1.79235,1.7922,1.79235,4325440.0
2009-03-26 08:47:00,1.79245,1.79303,1.79245,1.79303,99729840.0
2009-03-26 08:48:00,1.79306,1.79317,1.79299,1.79307,1061043.0
2009-03-26 08:49:00,1.79285,1.79285,1.79261,1.79261,8210975.0
2009-03-26 08:50:00,1.79267,1.79279,1.79262,1.79267,3363200.0
2009-03-26 08:51:00,1.79265,1.79265,1.79243,1.79245,10317122.0
2009-03-26 08:52:00,1.79232,1.79258,1.79232,1.79258,6801569.0
2009-03-26 08:53:00,1.79257,1.79257,1.79237,1.79245,5632612.0
2009-03-26 08:54:00,1.7924,1.79242,1.79225,1.79242,6155256.0
2009-03-26 08:55:00,1.79257,1.79294,1.79257,1.79294,2843974.0
2009-03-26 08:56:00,1.79313,1.79392,1.79313,1.79392,22251127.0
2009-03-26 08:57:00,1.79398,1.79503,1.79398,1.79454,58554384.0
2009-03-26 08:58:00,1.79462,1.7949,1.79462,1.7949,1895270.0
2009-03-26 08:59:00,1.79475,1.79475,1.79413,1.79413,11177108.0
2009-03-26 09:00:00,1.79408,1.79475,1.79388,1.79475,15416540.0
2009-03-26 09:01:00,1.79493,1.79577,1.79493,1.79556,26382480.0
2009-03-26 09:02:00,1.79542,1.79549,1.79529,1.79529,5617138.0
2009-03-26 09:03:00,1.79508,1.79508,1.79441,1.79441,57687510.0
2009-03-26 09:04:00,1.79429,1.79447,1.79429,1.79432,2607267.0
2009-03-26 09:05:00,1.79434,1.79453,1.79425,1.79453,7918762.0
2009-03-26 09:06:00,1.79438,1.79438,1.79342,1.79342,3235130.0
2009-03-26 09:07:00,1.7935,1.79369,1.79319,1.79369,17978807.0
2009-03-26 09:08:00,1.7936,1.79361,1.79344,1.7935,4233497.0
2009-03-26 09:09:00,1.79336,1.79361,1.79298,1.79298,6715691.0
2009-03-26 09:10:00,1.79303,1.79423,1.79303,1.79423,2537151.0
2009-03-26 09:11:00,1.79447,1.79461,1.79445,1.79461,1846945.0
2009-03-26 09:12:00,1.7948,1.79515,1.7948,1.79515,5509182.0
2009-03-26 09:13:00,1.79543,1.79587,1.79543,1.79571,3418725.0
2009-03-26 09:14:00,1.79561,1.79561,1.79452,1.79452,2744685.0
2009-03-26 09:15:00,1.79439,1.79504,1.79439,1.7947,123873789.0
2009-03-26 09:16:00,1.79456,1.79501,1.79456,1.79501,10820424.0
2009-03-26 09:17:00,1.79509,1.79548,1.79502,1.79548,1450218.0
2009-03-26 09:18:00,1.79552,1.79555,1.79518,1.79518,10605638.0
2009-03-26 09:19:00,1.79508,1.79525,1.79508,1.79515,5319490.0
2009-03-26 09:20:00,1.79522,1.79532,1.795,1.795,8343705.0
2009-03-26 09:21:00,1.79503,1.79572,1.79503,1.79572,1661247.0
2009-03-26 09:22:00,1.79572,1.79594,1.79564,1.79564,5610998.0
2009-03-26 09:23:00,1.79552,1.79565,1.7955,1.79557,8084229.0
2009-03-26 09:24:00,1.79565,1.79592,1.79563,1.79592,8626559.0
2009-03-26 09:25:00,1.79574,1.79574,1.79553,1.79554,7437213.0
2009-03-26 09:26:00,1.79545,1.79545,1.795,1.79502,6972147.0
2009-03-26 09:27:00,1.79491,1.79491,1.79467,1.79482,101197800.0
2009-03-26 09:28:00,1.79481,1.79494,1.79472,1.79472,2732248.0
2009-03-26 09:29:00,1.7946,1.7946,1.79407,1.79407,177778320.0
2009-03-26 09:30:00,1.79382,1.79385,1.79365,1.7937,6592760.0
2009-03-26 09:31:00,1.79378,1.7938,1.7936,1.7936,8955496.0
2009-03-26 09:32:00,1.79345,1.79345,1.79317,1.79317,5420767.0
2009-03-26 09:33:00,1.79301,1.79301,1.79271,1.79279,59117124.0
2009-03-26 09:34:00,1.79264,1.79264,1.79206,1.79206,2956594.0
2009-03-26 09:35:00,1.79208,1.79252,1.79208,1.79252,14393153.0
2009-03-26 09:36:00,1.79264,1.79303,1.79239,1.79239,5562852.0
2009-03-26 09:37:00,1.79234,1.7933,1.79234,1.7933,3882705.0
2009-03-26 09:38:00,1.79338,1.79416,1.79338,1.79416,4023974.0
2009-03-26 09:39:00,1.79428,1.79476,1.79428,1.79441,3080475.0
2009-03-26 09:40:00,1.79435,1.79435,1.79406,1.79406,3370050.0
2009-03-26 09:41:00,1.794,1.79401,1.79358,1.79361,17516447.0
2009-03-26 09:42:00,1.79346,1.79348,1.79334,1.79334,1391593.0
2009-03-26 09:43:00,1.79333,1.79333,1.79302,1.79305,8220738.0
2009-03-26 09:44:00,1.79303,1.79303,1.79264,1.79264,8417086.0
2009-03-26 09:45:00,1.79263,1.79263,1.79037,1.79044,213308456.0
2009-03-26 09:46:00,1.79043,1.79075,1.79043,1.79075,3521915.0
2009-03-26 09:47:00,1.79076,1.79108,1.7904,1.79108,4141216.0
2009-03-26 09:48:00,1.79117,1.79142,1.79116,1.79142,4252124.0
2009-03-26 09:49:00,1.79144,1.79179,1.79136,1.7917,9487949.0
2009-03-26 09:50:00,1.7919,1.79232,1.7919,1.79232,10301355.0
2009-03-26 09:51:00,1.79227,1.79227,1.79142,1.79151,13518558.0
2009-03-26 09:52:00,1.79128,1.79128,1.7908,1.79085,5225708.0
2009-03-26 09:53:00,1.79092,1.79151,1.79092,1.79151,31913700.0
2009-03-26 09:54:00,1.79156,1.79163,1.79145,1.79145,8276602.0
2009-03-26 09:55:00,1.79147,1.79151,1.79139,1.79139,53549160.0
2009-03-26 09:56:00,1.79132,1.79132,1.79079,1.79079,8026149.0
2009-03-26 09:57:00,1.79085,1.791,1.79084,1.79097,2866222.0
2009-03-26 09:58:00,1.79118,1.7912,1.79093,1.79101,2522724.0
2009-03-26 09:59:00,1.79103,1.79167,1.79103,1.79167,4352460.0
2009-03-26 10:00:00,1.79193,1.79206,1.79189,1.79189,6708197.0
2009-03-26 10:01:00,1.79195,1.79195,1.79112,1.79112,118108458.0
2009-03-26 10:02:00,1.79094,1.79094,1.79064,1.79064,8578124.0
2009-03-26 10:03:00,1.79052,1.79071,1.79027,1.79071,9353823.0
2009-03-26 10:04:00,1.79086,1.79123,1.79086,1.79123,6811989.0
2009-03-26 10:05:00,1.7912,1.79121,1.79104,1.79115,1801408.0
2009-03-26 10:06:00,1.79115,1.79157,1.79114,1.79157,52493232.0
2009-03-26 10:07:00,1.7915,1.79177,1.79111,1.79128,3074791.0
2009-03-26 10:08:00,1.79127,1.7914,1.79127,1.79127,7010833.0
2009-03-26 10:09:00,1.79121,1.79127,1.7911,1.7911,2415399.0
2009-03-26 10:10:00,1.79104,1.79108,1.79079,1.7908,5314965.0
2009-03-26 10:11:00,1.79108,1.79164,1.79108,1.79164,52994120.0
2009-03-26 10:12:00,1.79163,1.79181,1.79163,1.79172,5673855.0
2009-03-26 10:13:00,1.79183,1.79215,1.79183,1.79215,40204763.0
2009-03-26 10:14:00,1.79222,1.79303,1.79222,1.79303,2918679.0
2009-03-26 10:15:00,1.79294,1.79294,1.79265,1.79265,10544236.0
2009-03-26 10:16:00,1.79271,1.79387,1.79271,1.79387,6785026.0
2009-03-26 10:17:00,1.79402,1.79423,1.79396,1.79396,107518982.0
2009-03-26 10:18:00,1.79384,1.79384,1.79359,1.79365,4331611.0
2009-03-26 10:19:00,1.7937,1.79386,1.79354,1.79354,8911046.0
2009-03-26 10:20:00,1.79333,1.79333,1.79281,1.79281,46424011.0
2009-03-26 10:21:00,1.79278,1.79337,1.79278,1.7933,5500972.0
2009-03-26 10:22:00,1.7934,1.79364,1.79326,1.79357,8941947.0
2009-03-26 10:23:00,1.79375,1.79395,1.79375,1.79393,4027320.0
2009-03-26 10:24:00,1.794,1.79431,1.79394,1.79419,8957016.0
2009-03-26 10:25:00,1.79417,1.79456,1.79417,1.79454,4749576.0
2009-03-26 10:26:00,1.7946,1.79484,1.79453,1.79484,3199614.0
2009-03-26 10:27:00,1.79485,1.79497,1.79483,1.79483,15865876.0
2009-03-26 10:28:00,1.79472,1.79472,1.79443,1.79443,4104132.0
2009-03-26 10:29:00,1.79427,1.79427,1.79405,1.79405,3457264.0
2009-03-26 10:30:00,1.79398,1.79398,1.79354,1.79384,5361294.0
2009-03-26 10:31:00,1.79382,1.79402,1.79382,1.79402,94845520.0
2009-03-26 10:32:00,1.79414,1.7943,1.79414,1.7943,5697612.0
2009-03-26 10:33:00,1.79434,1.79435,1.79424,1.79424,4993342.0
2009-03-26 10:34:00,1.79413,1.79413,1.7938,1.7938,4807842.0
2009-03-26 10:35:00,1.79378,1.79412,1.79368,1.79412,3653037.0
2009-03-26 10:36:00,1.79436,1.79472,1.79436,1.79472,4117140.0
2009-03-26 10:37:00,1.79494,1.79545,1.79467,1.79545,1672271.0
2009-03-26 10:38:00,1.79549,1.79578,1.79549,1.79578,12242964.0
2009-03-26 10:39:00,1.79577,1.79585,1.79533,1.79533,3201295.0
2009-03-26 10:40:00,1.79517,1.79536,1.79513,1.79521,8113823.0
2009-03-26 10:41:00,1.79535,1.79563,1.79535,1.79563,4340244.0
2009-03-26 10:42:00,1.79561,1.79567,1.7956,1.79562,8722335.0
2009-03-26 10:43:00,1.79554,1.79554,1.79544,1.79545,164040490.0
2009-03-26 10:44:00,1.79537,1.79571,1.79537,1.79563,14789746.0
2009-03-26 10:45:00,1.79572,1.79579,1.7956,1.79568,5556637.0
2009-03-26 10:46:00,1.79566,1.79659,1.79566,1.79659,7965472.0
2009-03-26 10:47:00,1.79663,1.79683,1.7966,1.79682,6377682.0
2009-03-26 10:48:00,1.79687,1.79715,1.79671,1.79715,4764261.0
2009-03-26 10:49:00,1.79722,1.79788,1.79722,1.79788,4623307.0
2009-03-26 10:50:00,1.79805,1.7984,1.79805,1.79812,15565451.0
2009-03-26 10:51:00,1.79806,1.79806,1.79789,1.79789,3416960.0
2009-03-26 10:52:00,1.79783,1.79783,1.79727,1.79729,8462917.0
2009-03-26 10:53:00,1.7971,1.7971,1.79666,1.7967,11431648.0
2009-03-26 10:54:00,1.79661,1.79683,1.79658,1.79683,1938589.0
2009-03-26 10:55:00,1.79692,1.79704,1.79675,1.79675,5303967.0
2009-03-26 10:56:00,1.79666,1.7967,1.79645,1.79645,8869039.0
2009-03-26 10:57:00,1.79621,1.79648,1.79614,1.79643,1474701.0
2009-03-26 10:58:00,1.79656,1.79676,1.79656,1.79676,14298200.0
2009-03-26 10:59:00,1.79685,1.79731,1.79685,1.79731,1215681.0
2009-03-26 11:00:00,1.7971,1.7971,1.79669,1.79682,3449520.0
2009-03-26 11:01:00,1.79675,1.79675,1.79624,1.79628,5468761.0
2009-03-26 11:02:00,1.79628,1.79628,1.79604,1.79605,11791325.0
2009-03-26 11:03:00,1.79598,1.79598,1.79516,1.79516,52143168.0
2009-03-26 11:04:00,1.7951,1.7951,1.79482,1.79482,4893814.0
2009-03-26 11:05:00,1.79476,1.79477,1.79449,1.79455,882169.0
2009-03-26 11:06:00,1.79451,1.79451,1.7942,1.79421,6387735.0
2009-03-26 11:07:00,1.79417,1.79417,1.7938,1.79381,4492927.0
2009-03-26 11:08:00,1.79374,1.79374,1.79353,1.79353,1049145.0
2009-03-26 11:09:00,1.79344,1.79344,1.79318,1.79318,5755690.0
2009-03-26 11:10:00,1.79315,1.79315,1.7929,1.7929,18194743.0
2009-03-26 11:11:00,1.79284,1.79284,1.79245,1.79283,4831748.0
2009-03-26 11:12:00,1.79276,1.793,1.79246,1.793,7067250.0
2009-03-26 11:13:00,1.79327,1.79345,1.79314,1.79345,5566136.0
2009-03-26 11:14:00,1.79367,1.79423,1.79366,1.79423,22897829.0
2009-03-26 11:15:00,1.79429,1.795,1.79429,1.79499,17167297.0
2009-03-26 11:16:00,1.79509,1.79536,1.79491,1.79494,3514075.0
2009-03-26 11:17:00,1.79464,1.79582,1.79464,1.79582,78529442.0
2009-03-26 11:18:00,1.79597,1.79601,1.79556,1.79585,16401382.0
2009-03-26 11:19:00,1.79582,1.79582,1.79552,1.79568,5614513.0
2009-03-26 11:20:00,1.79558,1.79558,1.79483,1.79519,31167268.0
2009-03-26 11:21:00,1.79533,1.79663,1.79533,1.79663,12189036.0
2009-03-26 11:22:00,1.79677,1.7971,1.79677,1.7971,2129190.0
2009-03-26 11:23:00,1.79721,1.79776,1.79721,1.79767,11941877.0
2009-03-26 11:24:00,1.79763,1.79793,1.79763,1.79773,1396623.0
2009-03-26 11:25:00,1.79765,1.79765,1.79708,1.79708,15987136.0
2009-03-26 11:26:00,1.79703,1.79703,1.79647,1.79647,9154043.0
2009-03-26 11:27:00,1.79657,1.79704,1.79657,1.79698,77410060.0
2009-03-26 11:28:00,1.79685,1.797,1.79675,1.79695,5905792.0
2009-03-26 11:29:00,1.79693,1.79693,1.79662,1.79662,4034164.0
2009-03-26 11:30:00,1.79653,1.79655,1.79632,1.79632,2939062.0
2009-03-26 11:31:00,1.79631,1.79631,1.79518,1.79518,18623162.0
2009-03-26 11:32:00,1.79519,1.79519,1.7948,1.7948,1771474.0
2009-03-26 11:33:00,1.79471,1.79478,1.79438,1.79438,9349230.0
2009-03-26 11:34:00,1.79439,1.79439,1.794,1.794,10168380.0
2009-03-26 11:35:00,1.7939,1.79394,1.79342,1.79368,6474710.0
2009-03-26 11:36:00,1.79358,1.7936,1.79307,1.79307,10684695.0
2009-03-26 11:37:00,1.79314,1.79314,1.79198,1.79198,7590354.0
2009-03-26 11:38:00,1.79137,1.79255,1.79137,1.79254,22248941.0
2009-03-26 11:39:00,1.7927,1.79433,1.7927,1.79423,7385604.0
2009-03-26 11:40:00,1.79419,1.79419,1.79363,1.79363,39134003.0
2009-03-26 11:41:00,1.79363,1.79363,1.79203,1.79203,51901426.0
2009-03-26 11:42:00,1.79213,1.79264,1.79213,1.79264,3032906.0
2009-03-26 11:43:00,1.79284,1.79337,1.79284,1.79337,8390727.0
2009-03-26 11:44:00,1.79339,1.7938,1.79339,1.79363,6924881.0
2009-03-26 11:45:00,1.7936,1.7936,1.79335,1.79335,7160611.0
2009-03-26 11:46:00,1.79312,1.79373,1.79308,1.79373,3975810.0
2009-03-26 11:47:00,1.79376,1.79376,1.79363,1.79363,1170623.0
2009-03-26 11:48:00,1.79338,1.79338,1.79279,1.79279,7444589.0
2009-03-26 11:49:00,1.79295,1.79327,1.79295,1.79314,6253110.0
2009-03-26 11:50:00,1.79293,1.79293,1.79258,1.7929,2258920.0
2009-03-26 11:51:00,1.79308,1.79353,1.79308,1.79343,4114666.0
2009-03-26 11:52:00,1.79356,1.79369,1.79298,1.79298,10419241.0
2009-03-26 11:53:00,1.79285,1.79288,1.79273,1.79273,3500061.0
2009-03-26 11:54:00,1.79277,1.79347,1.79277,1.79347,2258108.0
2009-03-26 11:55:00,1.79361,1.79431,1.79361,1.79431,1521393.0
2009-03-26 11:56:00,1.7945,1.7948,1.7945,1.79464,17352081.0
2009-03-26 11:57:00,1.79461,1.79461,1.79451,1.79454,29601161.0
2009-03-26 11:58:00,1.79445,1.79452,1.79435,1.79436,6121140.0
2009-03-26 11:59:00,1.79426,1.79426,1.79386,1.79386,13088360.0
2009-03-26 12:00:00,1.79392,1.79392,1.79226,1.79276,41761810.0
2009-03-26 12:01:00,1.79284,1.79301,1.79235,1.79286,10409212.0
2009-03-26 12:02:00,1.79281,1.79281,1.79217,1.79236,19878066.0
2009-03-26 12:03:00,1.79235,1.79249,1.79219,1.79219,13204437.0
2009-03-26 12:04:00,1.79233,1.79233,1.79091,1.79091,30304100.0
2009-03-26 12:05:00,1.7908,1.79081,1.79047,1.79053,1534491.0
2009-03-26 12:06:00,1.79031,1.79042,1.78891,1.79022,4212379.0
2009-03-26 12:07:00,1.79016,1.79016,1.78974,1.78985,14123212.0
2009-03-26 12:08:00,1.78978,1.78978,1.78951,1.78956,8705673.0
2009-03-26 12:09:00,1.78961,1.79021,1.78961,1.79021,4179008.0
2009-03-26 12:10:00,1.79025,1.79101,1.79025,1.79063,3056127.0
2009-03-26 12:11:00,1.79073,1.79084,1.79073,1.79074,5854626.0
2009-03-26 12:12:00,1.79073,1.79078,1.79063,1.79078,9992123.0
2009-03-26 12:13:00,1.7909,1.79105,1.79076,1.79076,42895888.0
2009-03-26 12:14:00,1.79059,1.79125,1.79059,1.79125,6865745.0
2009-03-26 12:15:00,1.79123,1.79123,1.79065,1.79068,5582382.0
2009-03-26 12:16:00,1.79055,1.79055,1.78947,1.78947,8425070.0
2009-03-26 12:17:00,1.78946,1.78988,1.78946,1.78969,8614943.0
2009-03-26 12:18:00,1.78964,1.78964,1.78947,1.78955,5981397.0
2009-03-26 12:19:00,1.78972,1.79,1.78972,1.79,7613321.0
2009-03-26 12:20:00,1.79,1.79004,1.78995,1.78995,8521365.0
2009-03-26 12:21:00,1.79002,1.79015,1.78992,1.78992,16332825.0
2009-03-26 12:22:00,1.78985,1.78985,1.7894,1.7894,2104562.0
2009-03-26 12:23:00,1.78943,1.78957,1.78931,1.78934,5358750.0
2009-03-26 12:24:00,1.78946,1.79033,1.78946,1.79033,10695141.0
2009-03-26 12:25:00,1.79054,1.79083,1.79003,1.79063,18330594.0
2009-03-26 12:26:00,1.79056,1.79092,1.79049,1.79092,8933087.0
2009-03-26 12:27:00,1.79095,1.79095,1.79017,1.79017,7222844.0
2009-03-26 12:28:00,1.79021,1.7904,1.78987,1.7904,4602321.0
2009-03-26 12:29:00,1.79054,1.79067,1.79033,1.79033,6701028.0
2009-03-26 12:30:00,1.79013,1.79013,1.78933,1.78933,1002746.0
2009-03-26 12:31:00,1.78913,1.78916,1.78851,1.78851,1167944.0
2009-03-26 12:32:00,1.78842,1.78842,1.78787,1.78787,5015801.0
2009-03-26 12:33:00,1.7877,1.7877,1.78647,1.78647,48992549.0
2009-03-26 12:34:00,1.78652,1.78684,1.78652,1.78684,1485895.0
2009-03-26 12:35:00,1.78684,1.78686,1.78656,1.78656,5451194.0
2009-03-26 12:36:00,1.78618,1.78695,1.78618,1.78695,6636921.0
2009-03-26 12:37:00,1.78709,1.78834,1.78709,1.78834,9006180.0
2009-03-26 12:38:00,1.78856,1.78923,1.78856,1.78923,13307622.0
2009-03-26 12:39:00,1.78937,1.79082,1.78937,1.79082,57368580.0
2009-03-26 12:40:00,1.79071,1.79071,1.78997,1.78997,7075624.0
2009-03-26 12:41:00,1.78982,1.78982,1.78904,1.78905,33950981.0
2009-03-26 12:42:00,1.78889,1.78889,1.78817,1.78817,4397207.0
2009-03-26 12:43:00,1.78797,1.78797,1.78772,1.78789,5011933.0
2009-03-26 12:44:00,1.78776,1.78799,1.78749,1.78794,2740143.0
2009-03-26 12:45:00,1.78793,1.78793,1.7875,1.7875,2763343.0
2009-03-26 12:46:00,1.78749,1.78749,1.78711,1.78711,20086676.0
2009-03-26 12:47:00,1.787,1.78713,1.78665,1.78677,22558725.0
2009-03-26 12:48:00,1.78657,1.78657,1.78461,1.78461,54970006.0
2009-03-26 12:49:00,1.78463,1.78464,1.78427,1.78427,15495273.0
2009-03-26 12:50:00,1.78423,1.78452,1.78423,1.78452,6013074.0
2009-03-26 12:51:00,1.78457,1.78481,1.78457,1.78462,17399205.0
2009-03-26 12:52:00,1.78508,1.78532,1.78508,1.78532,2030054.0
2009-03-26 12:53:00,1.78525,1.78571,1.78525,1.78571,6264904.0
2009-03-26 12:54:00,1.78576,1.78628,1.78576,1.7862,11942113.0
2009-03-26 12:55:00,1.78597,1.78608,1.78569,1.78569,6011904.0
2009-03-26 12:56:00,1.78588,1.78599,1.78586,1.78595,4836792.0
2009-03-26 12:57:00,1.78616,1.78653,1.78616,1.78638,1462288.0
2009-03-26 12:58:00,1.78638,1.78666,1.78621,1.78666,3239674.0
2009-03-26 12:59:00,1.7867,1.78698,1.7867,1.78698,4641826.0
2009-03-26 13:00:00,1.78692,1.78692,1.78636,1.78642,4245495.0
2009-03-26 13:01:00,1.78645,1.78651,1.78631,1.78651,32050435.0
2009-03-26 13:02:00,1.7866,1.78674,1.78632,1.78632,6197700.0
2009-03-26 13:03:00,1.78603,1.78603,1.78581,1.78584,8265504.0
2009-03-26 13:04:00,1.78591,1.7863,1.78591,1.7863,4005213.0
2009-03-26 13:05:00,1.78653,1.78716,1.78653,1.78716,6603760.0
2009-03-26 13:06:00,1.78725,1.78725,1.78673,1.78673,3046797.0
2009-03-26 13:07:00,1.78671,1.7868,1.78647,1.78662,2679048.0
2009-03-26 13:08:00,1.78664,1.78664,1.7861,1.78645,14444629.0
2009-03-26 13:09:00,1.78642,1.78726,1.78642,1.78695,30364280.0
2009-03-26 13:10:00,1.78702,1.78761,1.78698,1.78761,5842575.0
2009-03-26 13:11:00,1.78772,1.7881,1.78772,1.78791,17348980.0
2009-03-26 13:12:00,1.78784,1.78784,1.78741,1.78741,8282408.0
2009-03-26 13:13:00,1.78751,1.78751,1.78723,1.78723,14746537.0
2009-03-26 13:14:00,1.78719,1.78723,1.78695,1.78695,8547438.0
2009-03-26 13:15:00,1.78681,1.78687,1.78665,1.78665,2392100.0
2009-03-26 13:16:00,1.78661,1.78661,1.78635,1.78635,1592745.0
2009-03-26 13:17:00,1.78631,1.78631,1.78606,1.78606,2975453.0
2009-03-26 13:18:00,1.78604,1.78604,1.78559,1.78598,1306975.0
2009-03-26 13:19:00,1.78618,1.78691,1.78618,1.78691,6615215.0
2009-03-26 13:20:00,1.78714,1.78751,1.78714,1.7872,10287041.0
2009-03-26 13:21:00,1.78699,1.78699,1.78663,1.78696,25239286.0
2009-03-26 13:22:00,1.7872,1.78745,1.7872,1.78742,29705864.0
2009-03-26 13:23:00,1.78727,1.78727,1.78705,1.78707,7752969.0
2009-03-26 13:24:00,1.78684,1.78769,1.78684,1.78769,9361705.0
2009-03-26 13:25:00,1.78776,1.78776,1.78723,1.78723,7564356.0
2009-03-26 13:26:00,1.78713,1.78713,1.78623,1.7866,7653336.0
2009-03-26 13:27:00,1.78671,1.78721,1.78671,1.78721,12803120.0
2009-03-26 13:28:00,1.78719,1.78719,1.78648,1.78648,7376289.0
2009-03-26 13:29:00,1.78651,1.78723,1.78651,1.78723,10676318.0
2009-03-26 13:30:00,1.78731,1.78731,1.78712,1.78716,4000921.0
2009-03-26 13:31:00,1.78719,1.78738,1.78525,1.78525,9291652.0
2009-03-26 13:32:00,1.78667,1.78667,1.78637,1.78637,1101480.0
2009-03-26 13:33:00,1.7863,1.7863,1.78585,1.78585,5439592.0
2009-03-26 13:34:00,1.78598,1.78602,1.7859,1.78597,3914269.0
2009-03-26 13:35:00,1.78597,1.78633,1.78595,1.78633,3803068.0
2009-03-26 13:36:00,1.78641,1.78663,1.78515,1.78663,10728662.0
2009-03-26 13:37:00,1.78646,1.78646,1.78599,1.78606,30376758.0
2009-03-26 13:38:00,1.78582,1.78583,1.78551,1.78583,6223583.0
2009-03-26 13:39:00,1.78595,1.78662,1.78595,1.78662,2595602.0
2009-03-26 13:40:00,1.78675,1.78688,1.78654,1.78654,9703917.0
2009-03-26 13:41:00,1.78652,1.78652,1.78645,1.78651,2414914.0
2009-03-26 13:42:00,1.78644,1.78659,1.78644,1.78653,4829636.0
2009-03-26 13:43:00,1.78655,1.78658,1.78655,1.78658,4039790.0
2009-03-26 13:44:00,1.7866,1.78681,1.7866,1.78681,18459116.0
2009-03-26 13:45:00,1.78656,1.78656,1.78611,1.78611,1299317.0
2009-03-26 13:46:00,1.78585,1.78588,1.78551,1.78551,12118716.0
2009-03-26 13:47:00,1.78564,1.78634,1.78564,1.78634,29485584.0
2009-03-26 13:48:00,1.78645,1.78654,1.78636,1.78636,6733228.0
2009-03-26 13:49:00,1.78635,1.7867,1.78635,1.7867,23089970.0
2009-03-26 13:50:00,1.78679,1.78694,1.7867,1.78694,12488315.0
2009-03-26 13:51:00,1.78691,1.78694,1.78661,1.78661,5744426.0
2009-03-26 13:52:00,1.78661,1.78665,1.78647,1.78647,12421651.0
2009-03-26 13:53:00,1.78647,1.78647,1.78619,1.78625,8554204.0
2009-03-26 13:54:00,1.78612,1.78645,1.78608,1.78645,1808190.0
2009-03-26 13:55:00,1.78645,1.78692,1.78645,1.78683,2340867.0
2009-03-26 13:56:00,1.78677,1.78677,1.78582,1.78597,8395563.0
2009-03-26 13:57:00,1.78585,1.78614,1.78554,1.78614,6658632.0
2009-03-26 13:58:00,1.7862,1.78655,1.7862,1.78655,8167281.0
2009-03-26 13:59:00,1.78658,1.78703,1.78658,1.78684,6471360.0
2009-03-26 14:00:00,1.78677,1.78695,1.78672,1.78673,3072580.0
2009-03-26 14:01:00,1.78665,1.78701,1.78665,1.78701,2367515.0
2009-03-26 14:02:00,1.78704,1.78704,1.78637,1.78637,35075590.0
2009-03-26 14:03:00,1.78618,1.7865,1.78602,1.7865,94067176.0
2009-03-26 14:04:00,1.78672,1.78708,1.78672,1.78706,3997861.0
2009-03-26 14:05:00,1.78702,1.78702,1.78669,1.78674,27517979.0
2009-03-26 14:06:00,1.78673,1.78673,1.78643,1.78648,1403077.0
2009-03-26 14:07:00,1.78624,1.78624,1.7857,1.7857,8408755.0
2009-03-26 14:08:00,1.78566,1.78574,1.78551,1.78551,7715881.0
2009-03-26 14:09:00,1.78551,1.7856,1.78537,1.78537,3501216.0
2009-03-26 14:10:00,1.78516,1.78516,1.78452,1.78506,5781567.0
2009-03-26 14:11:00,1.78517,1.78517,1.78487,1.78514,4684701.0
2009-03-26 14:12:00,1.78509,1.78535,1.78509,1.78535,11243402.0
2009-03-26 14:13:00,1.78534,1.78578,1.78534,1.78578,6179989.0
2009-03-26 14:14:00,1.78584,1.78584,1.78551,1.78557,10296563.0
2009-03-26 14:15:00,1.78554,1.78554,1.78534,1.78534,10851544.0
2009-03-26 14:16:00,1.78532,1.78564,1.78532,1.78564,8024382.0
2009-03-26 14:17:00,1.78562,1.78578,1.78562,1.7857,2447289.0
2009-03-26 14:18:00,1.78574,1.78575,1.7856,1.78573,10728157.0
2009-03-26 14:19:00,1.78591,1.78612,1.78591,1.78612,6300682.0
2009-03-26 14:20:00,1.78606,1.78611,1.78579,1.78579,1208594.0
2009-03-26 14:21:00,1.78578,1.78602,1.78578,1.78589,37217905.0
2009-03-26 14:22:00,1.78584,1.78683,1.78584,1.78683,3596549.0
2009-03-26 14:23:00,1.78692,1.78692,1.78665,1.78669,6869102.0
2009-03-26 14:24:00,1.78647,1.78647,1.78609,1.78645,4055099.0
2009-03-26 14:25:00,1.78658,1.78676,1.78652,1.78676,13423520.0
2009-03-26 14:26:00,1.78686,1.78699,1.78679,1.78699,4607203.0
2009-03-26 14:27:00,1.78702,1.78721,1.78702,1.7872,19154479.0
2009-03-26 14:28:00,1.78708,1.78713,1.78691,1.78691,6049975.0
2009-03-26 14:29:00,1.78696,1.78704,1.78677,1.78677,4493084.0
2009-03-26 14:30:00,1.78661,1.78688,1.78643,1.78685,6856596.0
2009-03-26 14:31:00,1.78703,1.78758,1.78703,1.78726,7164865.0
2009-03-26 14:32:00,1.78728,1.78759,1.78716,1.78759,6055515.0
2009-03-26 14:33:00,1.78762,1.78762,1.78727,1.78751,6255552.0
2009-03-26 14:34:00,1.78733,1.78777,1.78733,1.78777,1253281.0
2009-03-26 14:35:00,1.78782,1.78865,1.78782,1.78844,105741741.0
2009-03-26 14:36:00,1.78834,1.78874,1.78833,1.78874,9619091.0
2009-03-26 14:37:00,1.78878,1.78878,1.78853,1.78871,3193860.0
2009-03-26 14:38:00,1.78869,1.78869,1.78798,1.78798,1064112.0
2009-03-26 14:39:00,1.788,1.78882,1.78782,1.78882,4511684.0
2009-03-26 14:40:00,1.78899,1.78905,1.78888,1.78899,7935534.0
2009-03-26 14:41:00,1.78891,1.78891,1.78861,1.78861,9221514.0
2009-03-26 14:42:00,1.78863,1.78863,1.78839,1.7886,5302315.0
2009-03-26 14:43:00,1.78846,1.78846,1.7881,1.7881,4632248.0
2009-03-26 14:44:00,1.78796,1.78796,1.78745,1.78765,62550036.0
2009-03-26 14:45:00,1.7878,1.7883,1.7878,1.7883,11589189.0
2009-03-26 14:46:00,1.78846,1.78909,1.78846,1.78883,12064210.0
2009-03-26 14:47:00,1.78874,1.78874,1.78847,1.78864,4386672.0
2009-03-26 14:48:00,1.78858,1.78858,1.78811,1.78813,6089907.0
2009-03-26 14:49:00,1.78825,1.78877,1.78825,1.78877,10301470.0
2009-03-26 14:50:00,1.78886,1.78912,1.78883,1.78912,6601520.0
2009-03-26 14:51:00,1.78933,1.79008,1.78933,1.79008,28685124.0
2009-03-26 14:52:00,1.79012,1.79055,1.78973,1.7903,5311480.0
2009-03-26 14:53:00,1.79036,1.79043,1.79027,1.79027,9371225.0
2009-03-26 14:54:00,1.79028,1.79028,1.79011,1.79014,4079709.0
2009-03-26 14:55:00,1.79006,1.79006,1.78979,1.78979,20229298.0
2009-03-26 14:56:00,1.7897,1.79054,1.7897,1.79054,5926502.0
2009-03-26 14:57:00,1.79058,1.79103,1.79058,1.79088,9409214.0
2009-03-26 14:58:00,1.7907,1.7907,1.78977,1.78977,19183607.0
2009-03-26 14:59:00,1.78963,1.78963,1.78928,1.78939,39682240.0
2009-03-26 15:00:00,1.78942,1.78995,1.78942,1.78989,7611112.0
2009-03-26 15:01:00,1.78977,1.78983,1.78966,1.78972,39115823.0
2009-03-26 15:02:00,1.78961,1.78961,1.78929,1.78929,17790793.0
2009-03-26 15:03:00,1.78933,1.78997,1.78933,1.78997,6261353.0
2009-03-26 15:04:00,1.79024,1.79056,1.79024,1.79047,1633635.0
2009-03-26 15:05:00,1.7906,1.79104,1.7906,1.79102,15315449.0
2009-03-26 15:06:00,1.7913,1.79145,1.79111,1.79111,768912.0
2009-03-26 15:07:00,1.79102,1.79102,1.7898,1.7898,16355702.0
2009-03-26 15:08:00,1.7897,1.78983,1.78967,1.78976,1739334.0
2009-03-26 15:09:00,1.79,1.79053,1.79,1.79053,2275406.0
2009-03-26 15:10:00,1.79073,1.79104,1.79065,1.79104,33085780.0
2009-03-26 15:11:00,1.79104,1.79192,1.79104,1.79192,1604413.0
2009-03-26 15:12:00,1.792,1.79211,1.79163,1.79163,6573405.0
2009-03-26 15:13:00,1.79141,1.79141,1.79122,1.7914,13629503.0
2009-03-26 15:14:00,1.79155,1.79183,1.79149,1.79183,4991772.0
2009-03-26 15:15:00,1.79209,1.79239,1.79209,1.79227,5250050.0
2009-03-26 15:16:00,1.79213,1.79213,1.79107,1.79107,3991462.0
2009-03-26 15:17:00,1.79105,1.79105,1.7901,1.7901,63552840.0
2009-03-26 15:18:00,1.78995,1.78995,1.78987,1.78987,4969612.0
2009-03-26 15:19:00,1.7899,1.79022,1.7899,1.79022,25750686.0
2009-03-26 15:20:00,1.79022,1.79068,1.79017,1.79017,6818370.0
2009-03-26 15:21:00,1.7902,1.79059,1.7902,1.79059,4914055.0
2009-03-26 15:22:00,1.79087,1.79209,1.79087,1.79209,2664045.0
2009-03-26 15:23:00,1.79175,1.79223,1.79175,1.79197,5498558.0
2009-03-26 15:24:00,1.79179,1.79179,1.79107,1.79116,4391562.0
2009-03-26 15:25:00,1.79113,1.79113,1.79086,1.79086,7398196.0
2009-03-26 15:26:00,1.79068,1.79068,1.79032,1.79032,26546327.0
2009-03-26 15:27:00,1.79018,1.79018,1.78958,1.78958,32276012.0
2009-03-26 15:28:00,1.78954,1.78962,1.78949,1.7896,52454448.0
2009-03-26 15:29:00,1.78958,1.78958,1.78894,1.78953,3488331.0
2009-03-26 15:30:00,1.78948,1.78948,1.78924,1.78924,6570064.0
2009-03-26 15:31:00,1.78927,1.78943,1.78927,1.78939,7794759.0
2009-03-26 15:32:00,1.78935,1.7896,1.78913,1.78913,5843092.0
2009-03-26 15:33:00,1.78905,1.78928,1.78905,1.78925,14284872.0
2009-03-26 15:34:00,1.7891,1.7891,1.78866,1.78866,5389979.0
2009-03-26 15:35:00,1.78886,1.78908,1.78868,1.78868,2431738.0
2009-03-26 15:36:00,1.78848,1.78848,1.78806,1.78806,8421507.0
2009-03-26 15:37:00,1.78785,1.7882,1.78763,1.7882,1446313.0
2009-03-26 15:38:00,1.78825,1.78825,1.78803,1.78822,13234698.0
2009-03-26 15:39:00,1.78828,1.78835,1.78815,1.78828,1832530.0
2009-03-26 15:40:00,1.78829,1.78843,1.78829,1.78841,83641869.0
2009-03-26 15:41:00,1.78843,1.7885,1.78817,1.78817,55091601.0
2009-03-26 15:42:00,1.78818,1.78848,1.78818,1.78848,2478082.0
2009-03-26 15:43:00,1.78845,1.78845,1.7883,1.7883,33680955.0
2009-03-26 15:44:00,1.78831,1.7886,1.78819,1.78845,5178174.0
2009-03-26 15:45:00,1.78832,1.78832,1.78765,1.78765,153928112.0
2009-03-26 15:46:00,1.78741,1.78741,1.787,1.78719,8465796.0
2009-03-26 15:47:00,1.78727,1.78737,1.78702,1.78702,3472929.0
2009-03-26 15:48:00,1.78689,1.78745,1.78688,1.78745,8309876.0
2009-03-26 15:49:00,1.78754,1.78757,1.7873,1.7873,6269411.0
2009-03-26 15:50:00,1.7872,1.78753,1.78702,1.78753,24121545.0
2009-03-26 15:51:00,1.78775,1.78807,1.78756,1.78756,27639057.0
2009-03-26 15:52:00,1.78734,1.78734,1.78665,1.78665,7541147.0
2009-03-26 15:53:00,1.78643,1.78643,1.78601,1.7862,3642394.0
2009-03-26 15:54:00,1.78639,1.78716,1.78639,1.78715,27042144.0
2009-03-26 15:55:00,1.78729,1.78774,1.78729,1.78774,4770672.0
2009-03-26 15:56:00,1.78797,1.78797,1.7873,1.7873,5985800.0
2009-03-26 15:57:00,1.78728,1.78728,1.78688,1.78688,3891046.0
2009-03-26 15:58:00,1.78683,1.78683,1.78656,1.78656,2621904.0
2009-03-26 15:59:00,1.78652,1.78658,1.78596,1.78658,52576370.0
2009-03-26 16:00:00,1.78666,1.78676,1.78648,1.78648,19589762.0
2009-03-26 16:01:00,1.78648,1.78654,1.78639,1.78639,16323144.0
2009-03-26 16:02:00,1.78616,1.78616,1.78568,1.78601,3017918.0
2009-03-26 16:03:00,1.78597,1.78597,1.78578,1.78584,4700118.0
2009-03-26 16:04:00,1.78575,1.78578,1.78541,1.78568,5648149.0
2009-03-26 16:05:00,1.7855,1.7855,1.78489,1.78494,6878634.0
2009-03-26 16:06:00,1.78481,1.78481,1.78434,1.78463,19539500.0
2009-03-26 16:07:00,1.78452,1.78452,1.78313,1.78314,1366354.0
2009-03-26 16:08:00,1.78308,1.78308,1.78279,1.78289,11863843.0
2009-03-26 16:09:00,1.78295,1.78374,1.78295,1.78372,8626882.0
2009-03-26 16:10:00,1.78382,1.78412,1.78378,1.78412,7869364.0
2009-03-26 16:11:00,1.78411,1.78444,1.78402,1.78444,26025629.0
2009-03-26 16:12:00,1.78443,1.78456,1.78435,1.78436,11103995.0
2009-03-26 16:13:00,1.78448,1.78448,1.78399,1.78399,11448239.0
2009-03-26 16:14:00,1.78373,1.78435,1.78373,1.78435,2700061.0
2009-03-26 16:15:00,1.78431,1.78476,1.78431,1.78436,33352674.0
2009-03-26 16:16:00,1.78441,1.78486,1.78441,1.78486,2849789.0
2009-03-26 16:17:00,1.78486,1.78486,1.78446,1.78461,8459188.0
2009-03-26 16:18:00,1.78456,1.78505,1.78456,1.78505,10688997.0
2009-03-26 16:19:00,1.78514,1.78535,1.78514,1.78526,6657947.0
2009-03-26 16:20:00,1.78494,1.78494,1.7846,1.78472,3206776.0
2009-03-26 16:21:00,1.78473,1.78519,1.78473,1.785,19152131.0
2009-03-26 16:22:00,1.78484,1.78484,1.78396,1.78396,18694725.0
2009-03-26 16:23:00,1.78381,1.78381,1.78348,1.78355,8406696.0
2009-03-26 16:24:00,1.78357,1.7841,1.78351,1.7841,2450432.0
2009-03-26 16:25:00,1.78414,1.78414,1.78379,1.78379,6548448.0
2009-03-26 16:26:00,1.7837,1.7845,1.7837,1.78449,2117335.0
2009-03-26 16:27:00,1.78435,1.78435,1.78391,1.78391,12339231.0
2009-03-26 16:28:00,1.78385,1.78385,1.78284,1.78345,3322344.0
2009-03-26 16:29:00,1.78366,1.78386,1.78362,1.78374,3448046.0
2009-03-26 16:30:00,1.78349,1.78371,1.78349,1.78371,1889216.0
2009-03-26 16:31:00,1.78382,1.7842,1.78382,1.78403,1082694.0
2009-03-26 16:32:00,1.78377,1.78377,1.7833,1.7833,31336700.0
2009-03-26 16:33:00,1.78326,1.78329,1.78316,1.78323,26430496.0
2009-03-26 16:34:00,1.78342,1.78378,1.78342,1.78378,5213627.0
2009-03-26 16:35:00,1.78378,1.78414,1.78375,1.78414,175288374.0
2009-03-26 16:36:00,1.7842,1.78436,1.78405,1.78436,3642894.0
2009-03-26 16:37:00,1.78435,1.78435,1.78406,1.78406,12430443.0
2009-03-26 16:38:00,1.78395,1.78395,1.78379,1.78379,16742111.0
2009-03-26 16:39:00,1.78352,1.78352,1.78261,1.78261,21872337.0
2009-03-26 16:40:00,1.78246,1.78246,1.78215,1.78244,21760326.0
2009-03-26 16:41:00,1.78229,1.78229,1.78195,1.78195,4729590.0
2009-03-26 16:42:00,1.78193,1.78195,1.78155,1.78169,3651279.0
2009-03-26 16:43:00,1.78164,1.78166,1.78145,1.78166,16551540.0
2009-03-26 16:44:00,1.7818,1.78228,1.7818,1.78228,130947818.0
2009-03-26 16:45:00,1.78231,1.78232,1.78195,1.78195,6523563.0
2009-03-26 16:46:00,1.78178,1.78223,1.78178,1.78223,11751874.0
2009-03-26 16:47:00,1.78209,1.78225,1.78189,1.78225,52406241.0
2009-03-26 16:48:00,1.78233,1.78248,1.78231,1.78231,15187736.0
2009-03-26 16:49:00,1.78231,1.78244,1.78231,1.78237,2877290.0
2009-03-26 16:50:00,1.78247,1.78278,1.78247,1.78278,5982999.0
2009-03-26 16:51:00,1.78286,1.78286,1.78273,1.78286,9439380.0
2009-03-26 16:52:00,1.78269,1.78269,1.78251,1.78259,5815198.0
2009-03-26 16:53:00,1.78265,1.78267,1.7824,1.7824,1995856.0
2009-03-26 16:54:00,1.78234,1.78234,1.78202,1.78202,3566009.0
2009-03-26 16:55:00,1.782,1.78219,1.7818,1.78184,1677171.0
2009-03-26 16:56:00,1.7819,1.7822,1.7819,1.78211,25896192.0
2009-03-26 16:57:00,1.78192,1.78192,1.78144,1.78179,3658749.0
2009-03-26 16:58:00,1.78167,1.78167,1.7812,1.7812,152093690.0
2009-03-26 16:59:00,1.78126,1.78177,1.78126,1.78177,4972653.0
2009-03-26 17:00:00,1.78189,1.78231,1.78189,1.78224,4526627.0
2009-03-26 17:01:00,1.78247,1.7827,1.78247,1.78269,14663554.0
2009-03-26 17:02:00,1.78272,1.78285,1.78256,1.78285,2185752.0
2009-03-26 17:03:00,1.78285,1.78301,1.78285,1.78285,37671186.0
2009-03-26 17:04:00,1.78273,1.78366,1.78273,1.78366,1210447.0
2009-03-26 17:05:00,1.78374,1.78417,1.78369,1.78417,8201246.0
2009-03-26 17:06:00,1.78424,1.78435,1.78408,1.78435,10601300.0
2009-03-26 17:07:00,1.78438,1.78438,1.78405,1.78419,4992559.0
2009-03-26 17:08:00,1.78416,1.78436,1.78416,1.78432,1929753.0
2009-03-26 17:09:00,1.78443,1.78479,1.78435,1.78479,5392521.0
2009-03-26 17:10:00,1.7851,1.7853,1.78506,1.7853,6604815.0
2009-03-26 17:11:00,1.78534,1.78553,1.78534,1.78553,4140743.0
2009-03-26 17:12:00,1.78554,1.78564,1.78553,1.78553,8969251.0
2009-03-26 17:13:00,1.78545,1.78545,1.78523,1.78523,31193820.0
2009-03-26 17:14:00,1.78509,1.78509,1.78472,1.78472,7710594.0
2009-03-26 17:15:00,1.78449,1.78449,1.78421,1.78421,4478044.0
2009-03-26 17:16:00,1.78414,1.78428,1.78402,1.78421,80933650.0
2009-03-26 17:17:00,1.78414,1.78443,1.78414,1.78425,2216540.0
2009-03-26 17:18:00,1.78413,1.78413,1.78348,1.78348,16523149.0
2009-03-26 17:19:00,1.78189,1.7831,1.78189,1.78295,4336160.0
2009-03-26 17:20:00,1.78327,1.78345,1.78303,1.78303,2943788.0
2009-03-26 17:21:00,1.78302,1.78353,1.78297,1.78353,2328723.0
2009-03-26 17:22:00,1.78365,1.78376,1.78328,1.78343,2671652.0
2009-03-26 17:23:00,1.78333,1.78344,1.78309,1.78309,1739282.0
2009-03-26 17:24:00,1.78311,1.78311,1.78279,1.78279,3331099.0
2009-03-26 17:25:00,1.78269,1.78272,1.78244,1.78271,10108215.0
2009-03-26 17:26:00,1.7828,1.78305,1.7828,1.78287,36417360.0
2009-03-26 17:27:00,1.7827,1.7827,1.78235,1.78238,2776067.0
2009-03-26 17:28:00,1.78257,1.78269,1.78246,1.78246,5460863.0
2009-03-26 17:29:00,1.78235,1.78235,1.78218,1.78234,37491482.0
2009-03-26 17:30:00,1.7825,1.78307,1.7825,1.78292,6650516.0
2009-03-26 17:31:00,1.78274,1.78274,1.78252,1.78262,6489499.0
2009-03-26 17:32:00,1.78254,1.78254,1.78238,1.78241,21515771.0
2009-03-26 17:33:00,1.78234,1.78234,1.78135,1.78144,8105414.0
2009-03-26 17:34:00,1.78132,1.78132,1.78053,1.78053,8810324.0
2009-03-26 17:35:00,1.78032,1.78108,1.78032,1.78108,10939913.0
2009-03-26 17:36:00,1.78124,1.78124,1.78109,1.7811,10206306.0
2009-03-26 17:37:00,1.78088,1.78103,1.78075,1.78075,7295090.0
2009-03-26 17:38:00,1.78132,1.7819,1.78132,1.7819,925029.0
2009-03-26 17:39:00,1.782,1.78256,1.782,1.78256,3725073.0
2009-03-26 17:40:00,1.78258,1.78285,1.78233,1.78285,6248250.0
2009-03-26 17:41:00,1.78286,1.78286,1.78231,1.78235,8816538.0
2009-03-26 17:42:00,1.78226,1.78226,1.78196,1.78196,10011795.0
2009-03-26 17:43:00,1.78158,1.78245,1.78158,1.78245,18103579.0
2009-03-26 17:44:00,1.78259,1.78271,1.78259,1.78262,10720358.0
2009-03-26 17:45:00,1.78265,1.78265,1.78229,1.78262,16488340.0
2009-03-26 17:46:00,1.78258,1.78259,1.7825,1.78258,9643228.0
2009-03-26 17:47:00,1.78272,1.78298,1.78262,1.78298,6557381.0
2009-03-26 17:48:00,1.78307,1.78413,1.78307,1.78413,7203750.0
2009-03-26 17:49:00,1.78421,1.78424,1.78409,1.78409,5425975.0
2009-03-26 17:50:00,1.78395,1.78423,1.78379,1.78423,28302862.0
2009-03-26 17:51:00,1.78425,1.78441,1.7841,1.78441,12666287.0
2009-03-26 17:52:00,1.78438,1.78446,1.78433,1.78437,1378082.0
2009-03-26 17:53:00,1.7846,1.78502,1.7846,1.78502,7186358.0
2009-03-26 17:54:00,1.78503,1.78588,1.78503,1.78588,7849915.0
2009-03-26 17:55:00,1.78605,1.78657,1.78605,1.78652,120076075.0
2009-03-26 17:56:00,1.7866,1.78675,1.78647,1.78647,8944086.0
2009-03-26 17:57:00,1.78647,1.78649,1.78632,1.78638,10263189.0
2009-03-26 17:58:00,1.78634,1.78652,1.7863,1.78652,3388615.0
2009-03-26 17:59:00,1.78668,1.78705,1.78667,1.78667,5115268.0
2009-03-26 18:00:00,1.7866,1.78752,1.7866,1.78723,29561733.0
2009-03-26 18:01:00,1.78713,1.78713,1.78677,1.78685,2413384.0
2009-03-26 18:02:00,1.78683,1.78683,1.78632,1.78658,14144005.0
2009-03-26 18:03:00,1.78675,1.78712,1.78675,1.78712,4378484.0
2009-03-26 18:04:00,1.78712,1.78712,1.78624,1.78624,5528397.0
2009-03-26 18:05:00,1.78612,1.78617,1.78602,1.78611,23010939.0
2009-03-26 18:06:00,1.78598,1.78616,1.78598,1.78606,4072658.0
2009-03-26 18:07:00,1.786,1.78609,1.78586,1.78598,31662687.0
2009-03-26 18:08:00,1.78614,1.78614,1.78552,1.78552,9334009.0
2009-03-26 18:09:00,1.78566,1.78592,1.78545,1.78545,1916423.0
2009-03-26 18:10:00,1.78536,1.78536,1.78501,1.78511,12424582.0
2009-03-26 18:11:00,1.78493,1.78493,1.78436,1.78453,2026092.0
2009-03-26 18:12:00,1.78465,1.78484,1.78465,1.78482,31439880.0
2009-03-26 18:13:00,1.78484,1.78487,1.78458,1.78479,17591668.0
2009-03-26 18:14:00,1.78486,1.78486,1.78443,1.78455,3756387.0
2009-03-26 18:15:00,1.78467,1.78475,1.7843,1.7843,4170271.0
2009-03-26 18:16:00,1.78426,1.78426,1.78386,1.78397,5631847.0
2009-03-26 18:17:00,1.7839,1.7839,1.78339,1.7837,6145698.0
2009-03-26 18:18:00,1.78352,1.78352,1.78312,1.78312,4116984.0
2009-03-26 18:19:00,1.78307,1.78307,1.78289,1.78301,42315744.0
2009-03-26 18:20:00,1.78316,1.78373,1.78316,1.78373,21548584.0
2009-03-26 18:21:00,1.78389,1.78411,1.78382,1.78382,8082871.0
2009-03-26 18:22:00,1.78382,1.78394,1.78356,1.78375,582819.0
2009-03-26 18:23:00,1.78377,1.78452,1.78377,1.78452,4681956.0
2009-03-26 18:24:00,1.78438,1.78438,1.78266,1.78412,1600519.0
2009-03-26 18:25:00,1.78415,1.78473,1.78415,1.78473,4106952.0
2009-03-26 18:26:00,1.78474,1.78484,1.78442,1.78442,6459931.0
2009-03-26 18:27:00,1.78443,1.78446,1.78439,1.78439,57446361.0
2009-03-26 18:28:00,1.78427,1.78452,1.78408,1.78452,5889813.0
2009-03-26 18:29:00,1.78451,1.78494,1.78327,1.78494,36929534.0
2009-03-26 18:30:00,1.785,1.78519,1.785,1.78513,2869217.0
2009-03-26 18:31:00,1.78525,1.78549,1.78525,1.78549,10472330.0
2009-03-26 18:32:00,1.78544,1.78544,1.78518,1.78535,3589907.0
2009-03-26 18:33:00,1.78544,1.78609,1.78544,1.78594,14665794.0
2009-03-26 18:34:00,1.78597,1.78605,1.78586,1.78586,7491368.0
2009-03-26 18:35:00,1.78572,1.78574,1.78539,1.78539,40852110.0
2009-03-26 18:36:00,1.78521,1.78521,1.78501,1.78501,3636164.0
2009-03-26 18:37:00,1.78512,1.78611,1.78512,1.7857,43193754.0
2009-03-26 18:38:00,1.78558,1.7859,1.78556,1.7859,1506298.0
2009-03-26 18:39:00,1.7859,1.7859,1.78546,1.78546,2073947.0
2009-03-26 18:40:00,1.78556,1.78556,1.78532,1.7855,2631331.0
2009-03-26 18:41:00,1.78561,1.78565,1.78549,1.78565,2356760.0
2009-03-26 18:42:00,1.78576,1.78607,1.78576,1.78578,2382901.0
2009-03-26 18:43:00,1.78574,1.78574,1.78536,1.78565,33525630.0
2009-03-26 18:44:00,1.78588,1.7862,1.78588,1.78616,2415026.0
2009-03-26 18:45:00,1.78602,1.78602,1.78549,1.78549,7011564.0
2009-03-26 18:46:00,1.78552,1.78552,1.78528,1.78528,3122687.0
2009-03-26 18:47:00,1.78532,1.78549,1.78531,1.78539,16300491.0
2009-03-26 18:48:00,1.78542,1.78555,1.78539,1.78542,5854205.0
2009-03-26 18:49:00,1.78523,1.78523,1.78457,1.78457,8387699.0
2009-03-26 18:50:00,1.78455,1.785,1.78455,1.785,19670562.0
2009-03-26 18:51:00,1.78514,1.78515,1.78497,1.78506,52397928.0
2009-03-26 18:52:00,1.78506,1.78506,1.7848,1.7848,3920917.0
2009-03-26 18:53:00,1.78476,1.78476,1.7844,1.78441,9843296.0
2009-03-26 18:54:00,1.78446,1.7845,1.78406,1.78406,9785151.0
2009-03-26 18:55:00,1.78394,1.78394,1.78327,1.78327,9975153.0
2009-03-26 18:56:00,1.78306,1.78306,1.78258,1.78283,4574385.0
2009-03-26 18:57:00,1.78295,1.78343,1.78295,1.78329,6904939.0
2009-03-26 18:58:00,1.78367,1.78395,1.78365,1.78395,8131651.0
2009-03-26 18:59:00,1.78396,1.78429,1.78394,1.78429,20882903.0
2009-03-26 19:00:00,1.78431,1.78454,1.78431,1.78449,6740892.0
2009-03-26 19:01:00,1.78447,1.78447,1.78428,1.78428,5749042.0
2009-03-26 19:02:00,1.78424,1.78424,1.7837,1.78378,4188248.0
2009-03-26 19:03:00,1.78381,1.78403,1.78381,1.784,11973364.0
2009-03-26 19:04:00,1.78396,1.78396,1.78373,1.78376,1668075.0
2009-03-26 19:05:00,1.78373,1.78373,1.78335,1.78335,2841372.0
2009-03-26 19:06:00,1.78317,1.78317,1.78254,1.78289,3633694.0
2009-03-26 19:07:00,1.78288,1.78325,1.78288,1.78325,29022674.0
2009-03-26 19:08:00,1.78335,1.78345,1.7827,1.7827,2682522.0
2009-03-26 19:09:00,1.78248,1.78261,1.78166,1.78166,19598040.0
2009-03-26 19:10:00,1.78179,1.78179,1.78153,1.7816,8308665.0
2009-03-26 19:11:00,1.78169,1.78169,1.78142,1.78142,5116185.0
2009-03-26 19:12:00,1.78151,1.78191,1.78148,1.78191,27289133.0
2009-03-26 19:13:00,1.78195,1.78244,1.78195,1.78244,2463861.0
2009-03-26 19:14:00,1.78257,1.783,1.78257,1.78293,3851316.0
2009-03-26 19:15:00,1.78271,1.78271,1.78222,1.78247,7405215.0
2009-03-26 19:16:00,1.78248,1.78252,1.78231,1.78231,4727457.0
2009-03-26 19:17:00,1.78225,1.78258,1.78225,1.78258,16061378.0
2009-03-26 19:18:00,1.78267,1.78267,1.78168,1.78205,8714165.0
2009-03-26 19:19:00,1.78221,1.78245,1.78221,1.78235,6538720.0
2009-03-26 19:20:00,1.78239,1.78247,1.78234,1.78234,2996282.0
2009-03-26 19:21:00,1.78245,1.7825,1.78231,1.78231,3290061.0
2009-03-26 19:22:00,1.78212,1.78227,1.78206,1.78227,3973789.0
2009-03-26 19:23:00,1.78232,1.7825,1.78232,1.7825,2497989.0
2009-03-26 19:24:00,1.78246,1.78246,1.78136,1.78136,5424279.0
2009-03-26 19:25:00,1.7814,1.78196,1.7814,1.78196,26391204.0
2009-03-26 19:26:00,1.78199,1.78199,1.78176,1.78185,8463154.0
2009-03-26 19:27:00,1.78198,1.78235,1.78198,1.78225,3855670.0
2009-03-26 19:28:00,1.78217,1.7822,1.78198,1.78198,4563026.0
2009-03-26 19:29:00,1.78188,1.78188,1.78161,1.78167,5245547.0
2009-03-26 19:30:00,1.78173,1.78193,1.78157,1.78193,7329391.0
2009-03-26 19:31:00,1.78195,1.78195,1.78176,1.78176,6788619.0
2009-03-26 19:32:00,1.78168,1.78168,1.78144,1.78144,24370151.0
2009-03-26 19:33:00,1.7813,1.7813,1.78103,1.78103,8009169.0
2009-03-26 19:34:00,1.78099,1.7813,1.78045,1.78045,4872321.0
2009-03-26 19:35:00,1.78027,1.78027,1.78009,1.78009,2913779.0
2009-03-26 19:36:00,1.77999,1.77999,1.77966,1.77966,5157361.0
2009-03-26 19:37:00,1.77955,1.77955,1.77913,1.77913,854503.0
2009-03-26 19:38:00,1.77911,1.77911,1.77884,1.77884,10335867.0
2009-03-26 19:39:00,1.77874,1.77878,1.77848,1.77851,5390997.0
2009-03-26 19:40:00,1.77825,1.77858,1.77825,1.77853,3559168.0
2009-03-26 19:41:00,1.77843,1.77859,1.77838,1.77859,5235450.0
2009-03-26 19:42:00,1.77874,1.77893,1.77874,1.77885,3782687.0
2009-03-26 19:43:00,1.77881,1.77915,1.77881,1.77915,1963327.0
2009-03-26 19:44:00,1.77929,1.77933,1.77876,1.77876,13137632.0
2009-03-26 19:45:00,1.77873,1.77873,1.77828,1.77828,6456420.0
2009-03-26 19:46:00,1.77814,1.77856,1.77814,1.77847,3897600.0
2009-03-26 19:47:00,1.77843,1.77856,1.77824,1.77856,4426955.0
2009-03-26 19:48:00,1.77877,1.77922,1.77877,1.77916,2295253.0
2009-03-26 19:49:00,1.77939,1.77967,1.77939,1.77963,16444736.0
2009-03-26 19:50:00,1.77969,1.78003,1.77931,1.78003,8971528.0
2009-03-26 19:51:00,1.78004,1.7801,1.7798,1.7798,16104120.0
2009-03-26 19:52:00,1.77971,1.77971,1.77941,1.77966,13657046.0
2009-03-26 19:53:00,1.77975,1.77989,1.77975,1.77989,3799161.0
2009-03-26 19:54:00,1.77998,1.78038,1.77998,1.78019,11651926.0
2009-03-26 19:55:00,1.78001,1.78005,1.77958,1.77966,6934122.0
2009-03-26 19:56:00,1.77965,1.77965,1.7793,1.7793,3198378.0
2009-03-26 19:57:00,1.77928,1.77928,1.77897,1.77897,8475936.0
2009-03-26 19:58:00,1.77897,1.77897,1.77778,1.77778,48261870.0
2009-03-26 19:59:00,1.77776,1.77776,1.77746,1.77746,7512713.0
2009-03-26 20:00:00,1.77745,1.77745,1.77713,1.7772,6880336.0
2009-03-26 20:01:00,1.77738,1.77765,1.7772,1.7772,8717850.0
2009-03-26 20:02:00,1.77738,1.77753,1.77737,1.77741,20017645.0
2009-03-26 20:03:00,1.77748,1.77775,1.77748,1.77775,7864654.0
2009-03-26 20:04:00,1.77789,1.77803,1.77787,1.77787,43996529.0
2009-03-26 20:05:00,1.77787,1.77802,1.77762,1.77762,5336927.0
2009-03-26 20:06:00,1.77765,1.77765,1.776,1.77731,1023937.0
2009-03-26 20:07:00,1.77721,1.77725,1.77718,1.77725,5263202.0
2009-03-26 20:08:00,1.77722,1.77745,1.77706,1.77706,5326690.0
2009-03-26 20:09:00,1.77695,1.77706,1.77685,1.77693,8321162.0
2009-03-26 20:10:00,1.7769,1.77743,1.77604,1.77604,4370848.0
2009-03-26 20:11:00,1.77759,1.77759,1.77709,1.77709,10779969.0
2009-03-26 20:12:00,1.77702,1.77702,1.7766,1.7766,12309327.0
2009-03-26 20:13:00,1.77663,1.77715,1.77651,1.77651,35441788.0
2009-03-26 20:14:00,1.77665,1.77686,1.77634,1.77679,3810823.0
2009-03-26 20:15:00,1.77695,1.77761,1.77695,1.77749,4883465.0
2009-03-26 20:16:00,1.77755,1.77876,1.77755,1.77876,654785.0
2009-03-26 20:17:00,1.77887,1.77893,1.77871,1.77871,3528487.0
2009-03-26 20:18:00,1.7786,1.7786,1.77825,1.7785,1085052.0
2009-03-26 20:19:00,1.77844,1.77844,1.77829,1.77837,2538544.0
2009-03-26 20:20:00,1.77834,1.77858,1.77829,1.77829,12272078.0
2009-03-26 20:21:00,1.7783,1.77831,1.77788,1.77831,5898078.0
2009-03-26 20:22:00,1.77701,1.77879,1.77701,1.77851,5401463.0
2009-03-26 20:23:00,1.77842,1.77842,1.77755,1.77755,17811175.0
2009-03-26 20:24:00,1.77764,1.77764,1.77734,1.77734,14474147.0
2009-03-26 20:25:00,1.77718,1.77737,1.77716,1.77729,4605548.0
2009-03-26 20:26:00,1.7773,1.7773,1.77709,1.77716,5512525.0
2009-03-26 20:27:00,1.77713,1.77714,1.77704,1.77704,952535.0
2009-03-26 20:28:00,1.77698,1.77698,1.77651,1.77651,8398722.0
2009-03-26 20:29:00,1.77653,1.77659,1.77626,1.77626,3198939.0
2009-03-26 20:30:00,1.77616,1.77628,1.77593,1.77593,18178758.0
2009-03-26 20:31:00,1.776,1.77614,1.77595,1.77613,9641828.0
2009-03-26 20:32:00,1.77601,1.77609,1.77592,1.77594,8752330.0
2009-03-26 20:33:00,1.77586,1.77607,1.77586,1.77586,7756299.0
2009-03-26 20:34:00,1.77557,1.77557,1.77513,1.77535,5070245.0
2009-03-26 20:35:00,1.77533,1.77533,1.77508,1.77514,3864674.0
2009-03-26 20:36:00,1.7752,1.77558,1.7752,1.77558,2643303.0
2009-03-26 20:37:00,1.77556,1.77594,1.77505,1.77594,11055616.0
2009-03-26 20:38:00,1.77604,1.77613,1.77586,1.77613,13082716.0
2009-03-26 20:39:00,1.77604,1.77604,1.7758,1.77582,1058503.0
2009-03-26 20:40:00,1.77599,1.77612,1.77599,1.77612,15859008.0
2009-03-26 20:41:00,1.77627,1.77643,1.77619,1.77643,4316721.0
2009-03-26 20:42:00,1.77655,1.77673,1.77655,1.77657,9893670.0
2009-03-26 20:43:00,1.77659,1.77674,1.77659,1.7767,4884955.0
2009-03-26 20:44:00,1.77689,1.7772,1.77689,1.7772,10356460.0
2009-03-26 20:45:00,1.77716,1.77716,1.77677,1.77698,1046627.0
2009-03-26 20:46:00,1.77706,1.77713,1.77704,1.77704,4298059.0
2009-03-26 20:47:00,1.77694,1.77694,1.77665,1.77694,1098423.0
2009-03-26 20:48:00,1.77692,1.77692,1.77672,1.77672,2479422.0
2009-03-26 20:49:00,1.7767,1.77732,1.7767,1.77732,9041504.0
2009-03-26 20:50:00,1.77744,1.77763,1.77744,1.77763,6410891.0
2009-03-26 20:51:00,1.77761,1.77761,1.77726,1.77726,7399670.0
2009-03-26 20:52:00,1.77719,1.77719,1.77694,1.77703,8760521.0
2009-03-26 20:53:00,1.77672,1.77672,1.77615,1.77669,5282657.0
2009-03-26 20:54:00,1.77678,1.77701,1.77678,1.777,5443804.0
2009-03-26 20:55:00,1.77703,1.77703,1.77629,1.77629,22809976.0
2009-03-26 20:56:00,1.77618,1.77618,1.77603,1.77603,4817728.0
2009-03-26 20:57:00,1.77605,1.77605,1.7757,1.7757,1477229.0
2009-03-26 20:58:00,1.7756,1.7756,1.7754,1.7754,8790239.0
2009-03-26 20:59:00,1.77525,1.77548,1.77524,1.77548,6304520.0
2009-03-26 21:00:00,1.77571,1.77644,1.77571,1.77644,4190811.0
2009-03-26 21:01:00,1.77661,1.77715,1.77661,1.77715,4274144.0
2009-03-26 21:02:00,1.77711,1.77748,1.77711,1.77727,2596991.0
2009-03-26 21:03:00,1.77729,1.77741,1.77728,1.77729,10885462.0
2009-03-26 21:04:00,1.77728,1.77728,1.77685,1.77685,16727970.0
2009-03-26 21:05:00,1.77674,1.77674,1.77639,1.77639,6789912.0
2009-03-26 21:06:00,1.77639,1.77639,1.77576,1.77576,4169494.0
2009-03-26 21:07:00,1.77553,1.77553,1.77499,1.77519,37075020.0
2009-03-26 21:08:00,1.77529,1.77533,1.775,1.775,12601854.0
2009-03-26 21:09:00,1.77493,1.77493,1.7745,1.7747,5191904.0
2009-03-26 21:10:00,1.7747,1.77497,1.77466,1.77466,12590103.0
2009-03-26 21:11:00,1.77454,1.77454,1.7742,1.7742,5241690.0
2009-03-26 21:12:00,1.77403,1.77459,1.77403,1.77459,13646318.0
2009-03-26 21:13:00,1.7746,1.77499,1.7746,1.77495,7490497.0
2009-03-26 21:14:00,1.77506,1.77531,1.77506,1.77531,7302530.0
2009-03-26 21:15:00,1.77533,1.7756,1.77533,1.77558,2907834.0
2009-03-26 21:16:00,1.77563,1.77591,1.77563,1.77591,16099979.0
2009-03-26 21:17:00,1.77592,1.77632,1.77592,1.77632,7218000.0
2009-03-26 21:18:00,1.77636,1.77679,1.77636,1.77679,17828195.0
2009-03-26 21:19:00,1.77681,1.77681,1.77632,1.77632,9069369.0
2009-03-26 21:20:00,1.77613,1.77613,1.77579,1.77586,29364829.0
2009-03-26 21:21:00,1.77582,1.77601,1.77582,1.77601,8868560.0
2009-03-26 21:22:00,1.77609,1.7761,1.77593,1.77595,12022018.0
2009-03-26 21:23:00,1.77612,1.77644,1.77612,1.77644,4729979.0
2009-03-26 21:24:00,1.77629,1.77697,1.77629,1.77697,2558281.0
2009-03-26 21:25:00,1.77707,1.77747,1.77707,1.77747,6786232.0
2009-03-26 21:26:00,1.7775,1.7775,1.77738,1.77738,30410108.0
2009-03-26 21:27:00,1.77735,1.77751,1.77735,1.77744,4061722.0
2009-03-26 21:28:00,1.77743,1.77743,1.77641,1.77641,8823239.0
2009-03-26 21:29:00,1.77635,1.77646,1.77635,1.77646,6298609.0
2009-03-26 21:30:00,1.77647,1.77647,1.77625,1.77639,10260174.0
2009-03-26 21:31:00,1.77629,1.77653,1.77629,1.77653,20766213.0
2009-03-26 21:32:00,1.77656,1.77708,1.77656,1.77708,2544333.0
2009-03-26 21:33:00,1.77689,1.77702,1.77684,1.77702,3472658.0
2009-03-26 21:34:00,1.77699,1.77699,1.77651,1.77651,9562495.0
2009-03-26 21:35:00,1.77655,1.77683,1.77637,1.77663,8766798.0
2009-03-26 21:36:00,1.77663,1.7767,1.7765,1.77656,13095404.0
2009-03-26 21:37:00,1.77646,1.77646,1.77627,1.77627,12693990.0
2009-03-26 21:38:00,1.77643,1.77653,1.77643,1.77644,5926979.0
2009-03-26 21:39:00,1.77644,1.7766,1.77641,1.7766,10279817.0
2009-03-26 21:40:00,1.77654,1.77654,1.77604,1.77604,16579956.0
2009-03-26 21:41:00,1.77608,1.77608,1.77597,1.77608,7518123.0
2009-03-26 21:42:00,1.77609,1.77609,1.77594,1.77594,18866578.0
2009-03-26 21:43:00,1.77598,1.77598,1.77563,1.77567,5555988.0
2009-03-26 21:44:00,1.77567,1.77589,1.77567,1.77586,2192850.0
2009-03-26 21:45:00,1.77577,1.77577,1.77527,1.77527,6070013.0
2009-03-26 21:46:00,1.77512,1.77535,1.77512,1.77535,4269996.0
2009-03-26 21:47:00,1.77525,1.77566,1.77525,1.77566,10392684.0
2009-03-26 21:48:00,1.77597,1.77617,1.77597,1.77607,29375752.0
2009-03-26 21:49:00,1.77604,1.77604,1.77526,1.77537,4784149.0
2009-03-26 21:50:00,1.77531,1.77531,1.77498,1.77498,3200966.0
2009-03-26 21:51:00,1.77517,1.77526,1.7751,1.77518,3735535.0
2009-03-26 21:52:00,1.77503,1.77503,1.77476,1.77476,23744827.0
2009-03-26 21:53:00,1.77473,1.77475,1.77467,1.77475,9795448.0
2009-03-26 21:54:00,1.77493,1.775,1.77492,1.77497,2298036.0
2009-03-26 21:55:00,1.77489,1.77489,1.77467,1.7748,16722462.0
2009-03-26 21:56:00,1.7746,1.7746,1.77435,1.77435,2991830.0
2009-03-26 21:57:00,1.77367,1.77429,1.77367,1.77427,11510375.0
2009-03-26 21:58:00,1.77445,1.77493,1.77445,1.77493,6627052.0
2009-03-26 21:59:00,1.77507,1.77539,1.77507,1.77529,9299271.0
2009-03-26 22:00:00,1.77521,1.77521,1.77496,1.77503,7183507.0
2009-03-26 22:01:00,1.77494,1.77494,1.77428,1.77484,8785334.0
2009-03-26 22:02:00,1.77486,1.77544,1.77486,1.77544,4676498.0
2009-03-26 22:03:00,1.77567,1.77603,1.77567,1.77596,12193034.0
2009-03-26 22:04:00,1.77595,1.77606,1.77585,1.77604,3501804.0
2009-03-26 22:05:00,1.77609,1.77627,1.77599,1.77599,4718394.0
2009-03-26 22:06:00,1.77584,1.77584,1.77539,1.77567,2908143.0
2009-03-26 22:07:00,1.77544,1.77544,1.77522,1.77541,4708003.0
2009-03-26 22:08:00,1.77556,1.7756,1.77527,1.77527,24960228.0
2009-03-26 22:09:00,1.77512,1.77512,1.77475,1.77475,5603647.0
2009-03-26 22:10:00,1.7747,1.7747,1.77445,1.77445,15541361.0
2009-03-26 22:11:00,1.77448,1.77454,1.77433,1.77451,6050482.0
2009-03-26 22:12:00,1.77459,1.77459,1.77445,1.77449,6405556.0
2009-03-26 22:13:00,1.77439,1.77511,1.77439,1.77496,6253930.0
2009-03-26 22:14:00,1.77474,1.77474,1.7742,1.7742,1400386.0
2009-03-26 22:15:00,1.7741,1.7741,1.77358,1.77358,3019103.0
2009-03-26 22:16:00,1.77363,1.77378,1.77331,1.77378,47299944.0
2009-03-26 22:17:00,1.77373,1.77385,1.77371,1.77375,4206082.0
2009-03-26 22:18:00,1.77385,1.77399,1.7738,1.77399,3607577.0
2009-03-26 22:19:00,1.77354,1.77385,1.77334,1.77343,12365091.0
2009-03-26 22:20:00,1.77391,1.77411,1.77272,1.77411,903969.0
2009-03-26 22:21:00,1.77402,1.7741,1.77383,1.77401,6804220.0
2009-03-26 22:22:00,1.77407,1.77434,1.7738,1.7738,40437604.0
2009-03-26 22:23:00,1.77431,1.7747,1.77431,1.7747,7423644.0
2009-03-26 22:24:00,1.77488,1.775,1.77475,1.77485,31442039.0
2009-03-26 22:25:00,1.77489,1.77498,1.77488,1.77488,2864188.0
2009-03-26 22:26:00,1.77483,1.77504,1.77483,1.77494,15699528.0
2009-03-26 22:27:00,1.77499,1.77531,1.77499,1.77531,56867124.0
2009-03-26 22:28:00,1.77527,1.77543,1.7752,1.77543,6349593.0
2009-03-26 22:29:00,1.7754,1.7754,1.7752,1.7752,8229522.0
2009-03-26 22:30:00,1.77535,1.77546,1.77527,1.7753,3645058.0
2009-03-26 22:31:00,1.77556,1.77571,1.77552,1.77571,2066565.0
2009-03-26 22:32:00,1.7757,1.77589,1.7757,1.77589,5656699.0
2009-03-26 22:33:00,1.77595,1.77614,1.77595,1.77599,4594760.0
2009-03-26 22:34:00,1.7761,1.7761,1.77552,1.7761,6258438.0
2009-03-26 22:35:00,1.77617,1.77667,1.77617,1.77667,6236843.0
2009-03-26 22:36:00,1.7768,1.77686,1.77648,1.77648,2320145.0
2009-03-26 22:37:00,1.77654,1.77654,1.77598,1.77598,5442086.0
2009-03-26 22:38:00,1.77603,1.77632,1.77603,1.77632,18658042.0
2009-03-26 22:39:00,1.77627,1.77627,1.77584,1.77614,2285615.0
2009-03-26 22:40:00,1.77614,1.77632,1.77614,1.77618,2694020.0
2009-03-26 22:41:00,1.77615,1.77618,1.77558,1.7761,11510796.0
2009-03-26 22:42:00,1.77624,1.77624,1.7759,1.7759,4240510.0
2009-03-26 22:43:00,1.77574,1.77574,1.77522,1.77522,7468786.0
2009-03-26 22:44:00,1.77523,1.77523,1.77472,1.77472,13650323.0
2009-03-26 22:45:00,1.7746,1.77476,1.77433,1.77476,4980952.0
2009-03-26 22:46:00,1.77486,1.77509,1.77486,1.77509,1880520.0
2009-03-26 22:47:00,1.77516,1.77521,1.77511,1.77519,14978645.0
2009-03-26 22:48:00,1.77536,1.77546,1.77514,1.77521,2186966.0
2009-03-26 22:49:00,1.77509,1.77509,1.77475,1.7748,5666183.0
2009-03-26 22:50:00,1.775,1.77578,1.775,1.77578,5723853.0
2009-03-26 22:51:00,1.77599,1.77638,1.77572,1.77638,21595918.0
2009-03-26 22:52:00,1.77648,1.77719,1.77648,1.77693,2791173.0
2009-03-26 22:53:00,1.77709,1.7774,1.77709,1.7774,6928353.0
2009-03-26 22:54:00,1.77751,1.77777,1.77751,1.77777,18125252.0
2009-03-26 22:55:00,1.77773,1.77795,1.77773,1.77795,18946484.0
2009-03-26 22:56:00,1.77788,1.77808,1.77781,1.77781,35659780.0
2009-03-26 22:57:00,1.77776,1.77785,1.77738,1.77785,16289344.0
2009-03-26 22:58:00,1.77789,1.77812,1.77789,1.77808,2235647.0
2009-03-26 22:59:00,1.77803,1.77803,1.77773,1.77773,2868501.0
2009-03-26 23:00:00,1.77761,1.77761,1.77635,1.77657,9112775.0
2009-03-26 23:01:00,1.77667,1.7772,1.77646,1.7772,7072596.0
2009-03-26 23:02:00,1.77731,1.77758,1.77731,1.77734,18226457.0
2009-03-26 23:03:00,1.77747,1.7775,1.77728,1.77736,5232271.0
2009-03-26 23:04:00,1.77748,1.77795,1.77748,1.77795,6752092.0
2009-03-26 23:05:00,1.77801,1.77831,1.77801,1.77808,15886780.0
2009-03-26 23:06:00,1.77816,1.77827,1.7781,1.77827,11507880.0
2009-03-26 23:07:00,1.77824,1.77824,1.77773,1.7782,1683675.0
2009-03-26 23:08:00,1.77839,1.77857,1.77839,1.77857,8309927.0
2009-03-26 23:09:00,1.77622,1.77625,1.77622,1.77625,13235795.0
2009-03-26 23:10:00,1.77858,1.77858,1.77801,1.77829,13235795.0
2009-03-26 23:11:00,1.77822,1.77832,1.77814,1.77818,10833651.0
2009-03-26 23:12:00,1.77836,1.77865,1.77836,1.77865,7361674.0
2009-03-26 23:13:00,1.77868,1.77908,1.77868,1.77908,9693239.0
2009-03-26 23:14:00,1.7789,1.7789,1.77851,1.77851,6201698.0
2009-03-26 23:15:00,1.77827,1.77827,1.77794,1.77794,15978599.0
2009-03-26 23:16:00,1.77807,1.77818,1.77797,1.77806,7457049.0
2009-03-26 23:17:00,1.77807,1.77807,1.77728,1.7779,17206553.0
2009-03-26 23:18:00,1.77791,1.77811,1.77791,1.77806,2867963.0
2009-03-26 23:19:00,1.77783,1.77803,1.77778,1.77801,17755013.0
2009-03-26 23:20:00,1.77809,1.77809,1.77761,1.77772,4585268.0
2009-03-26 23:21:00,1.77784,1.77787,1.77764,1.77764,5317334.0
2009-03-26 23:22:00,1.77756,1.77763,1.77738,1.77762,19887501.0
2009-03-26 23:23:00,1.77742,1.77759,1.77742,1.77758,5483787.0
2009-03-26 23:24:00,1.77754,1.77754,1.77724,1.77753,5581254.0
2009-03-26 23:25:00,1.77758,1.77768,1.77733,1.77768,9052999.0
2009-03-26 23:26:00,1.77768,1.77768,1.77643,1.77643,4561602.0
2009-03-26 23:27:00,1.77629,1.77629,1.7759,1.77602,6444673.0
2009-03-26 23:28:00,1.77591,1.77591,1.77478,1.77485,3217746.0
2009-03-26 23:29:00,1.775,1.77555,1.775,1.77555,18611598.0
2009-03-26 23:30:00,1.77566,1.7761,1.77566,1.7761,3656208.0
2009-03-26 23:31:00,1.7762,1.77639,1.77608,1.77637,7517998.0
2009-03-26 23:32:00,1.77639,1.77643,1.77612,1.77643,3849273.0
2009-03-26 23:33:00,1.77656,1.77668,1.7762,1.77654,24620325.0
2009-03-26 23:34:00,1.77631,1.77631,1.7761,1.7761,3391040.0
2009-03-26 23:35:00,1.77636,1.77691,1.77636,1.77691,3252780.0
2009-03-26 23:36:00,1.77691,1.77693,1.77679,1.77691,15177284.0
2009-03-26 23:37:00,1.77688,1.77688,1.77663,1.77688,2937808.0
2009-03-26 23:38:00,1.77683,1.77689,1.7767,1.7767,13565123.0
2009-03-26 23:39:00,1.77642,1.77642,1.77547,1.77547,20804700.0
2009-03-26 23:40:00,1.7756,1.77573,1.77556,1.77561,13308468.0
2009-03-26 23:41:00,1.77545,1.77545,1.77521,1.77521,15400709.0
2009-03-26 23:42:00,1.77526,1.77538,1.77522,1.77538,22633134.0
2009-03-26 23:43:00,1.77524,1.77537,1.77512,1.77524,4747344.0
2009-03-26 23:44:00,1.77558,1.77566,1.77514,1.77566,6442469.0
2009-03-26 23:45:00,1.7756,1.77608,1.7756,1.77608,8275106.0
2009-03-26 23:46:00,1.77616,1.77616,1.77597,1.77599,4549573.0
2009-03-26 23:47:00,1.77598,1.77616,1.7758,1.77616,1925054.0
2009-03-26 23:48:00,1.77623,1.77633,1.77617,1.77617,4194720.0
2009-03-26 23:49:00,1.77593,1.77593,1.77566,1.77566,44230602.0
2009-03-26 23:50:00,1.7757,1.77577,1.77562,1.77577,9707822.0
2009-03-26 23:51:00,1.77597,1.77613,1.77597,1.77609,6306363.0
2009-03-26 23:52:00,1.776,1.77603,1.77596,1.77599,8692364.0
2009-03-26 23:53:00,1.77601,1.77638,1.77601,1.77638,14162126.0
2009-03-26 23:54:00,1.77632,1.77632,1.77581,1.7761,4821520.0
2009-03-26 23:55:00,1.77587,1.776,1.77566,1.77598,10737582.0
2009-03-26 23:56:00,1.77634,1.77675,1.77634,1.77662,15384615.0
2009-03-26 23:57:00,1.77641,1.77641,1.77618,1.7762,6555263.0
2009-03-26 23:58:00,1.77623,1.77636,1.77615,1.77619,15571491.0
2009-03-26 23:59:00,1.77615,1.77638,1.77615,1.77637,7841584.0
2009-03-27 00:00:00,1.77644,1.77659,1.77607,1.77607,30838488.0
2009-03-27 00:01:00,1.77585,1.77585,1.7755,1.7755,1566214.0
2009-03-27 00:02:00,1.77559,1.77559,1.77517,1.77517,23712170.0
2009-03-27 00:03:00,1.77525,1.77557,1.77525,1.77557,9503995.0
2009-03-27 00:04:00,1.77558,1.77562,1.77506,1.77506,3385721.0
2009-03-27 00:05:00,1.77502,1.77597,1.77502,1.77597,3031816.0
2009-03-27 00:06:00,1.77616,1.77636,1.77612,1.77612,13646573.0
2009-03-27 00:07:00,1.77611,1.77611,1.77593,1.77593,5407358.0
2009-03-27 00:08:00,1.77609,1.77623,1.77609,1.77617,13741782.0
2009-03-27 00:09:00,1.7763,1.77649,1.7763,1.77636,10124647.0
2009-03-27 00:10:00,1.77628,1.77628,1.77619,1.77622,2273553.0
2009-03-27 00:11:00,1.77635,1.77638,1.77615,1.77615,17782810.0
2009-03-27 00:12:00,1.77609,1.77609,1.77553,1.77585,6827932.0
2009-03-27 00:13:00,1.77602,1.77621,1.77592,1.77621,3361101.0
2009-03-27 00:14:00,1.77614,1.77614,1.77593,1.77605,3797533.0
2009-03-27 00:15:00,1.77591,1.77625,1.77591,1.77625,11334317.0
2009-03-27 00:16:00,1.77642,1.77664,1.77627,1.77664,10347703.0
2009-03-27 00:17:00,1.77662,1.77672,1.77648,1.77648,4007604.0
2009-03-27 00:18:00,1.77619,1.77619,1.77564,1.77568,2569935.0
2009-03-27 00:19:00,1.77545,1.77565,1.77543,1.77565,4319954.0
2009-03-27 00:20:00,1.7756,1.77573,1.77547,1.77573,22260738.0
2009-03-27 00:21:00,1.77566,1.7761,1.77566,1.7761,3274968.0
2009-03-27 00:22:00,1.77601,1.77601,1.77574,1.77598,2052002.0
2009-03-27 00:23:00,1.77614,1.77651,1.77614,1.77644,3770347.0
2009-03-27 00:24:00,1.77646,1.7765,1.77634,1.77642,4510588.0
2009-03-27 00:25:00,1.77642,1.77649,1.77624,1.77624,1303828.0
2009-03-27 00:26:00,1.77627,1.77629,1.77615,1.77629,24518849.0
2009-03-27 00:27:00,1.77619,1.77629,1.77616,1.77616,3606229.0
2009-03-27 00:28:00,1.77739,1.77747,1.77739,1.77743,2226219.0
2009-03-27 00:29:00,1.77741,1.77742,1.77735,1.77742,2226219.0
2009-03-27 00:30:00,1.77616,1.77631,1.77611,1.77625,2226219.0
2009-03-27 00:31:00,1.77623,1.7765,1.77611,1.7765,16184977.0
2009-03-27 00:32:00,1.77653,1.77671,1.77649,1.77664,16288257.0
2009-03-27 00:33:00,1.77641,1.77642,1.77632,1.77642,11124130.0
2009-03-27 00:34:00,1.77654,1.77656,1.77623,1.77623,7484479.0
2009-03-27 00:35:00,1.77631,1.77645,1.77631,1.77637,6066855.0
2009-03-27 00:36:00,1.77642,1.77647,1.77625,1.77634,9442348.0
2009-03-27 00:37:00,1.77627,1.77627,1.77594,1.77598,11242638.0
2009-03-27 00:38:00,1.77602,1.77614,1.77567,1.77567,13575101.0
2009-03-27 00:39:00,1.77554,1.77554,1.77537,1.77547,6586158.0
2009-03-27 00:40:00,1.77579,1.77605,1.77576,1.77576,6466002.0
2009-03-27 00:41:00,1.77575,1.77589,1.77565,1.77584,4932451.0
2009-03-27 00:42:00,1.77581,1.77581,1.77552,1.77565,11635917.0
2009-03-27 00:43:00,1.77569,1.77612,1.77569,1.77605,4296704.0
2009-03-27 00:44:00,1.77608,1.7762,1.77577,1.776,5700461.0
2009-03-27 00:45:00,1.77589,1.77604,1.77565,1.77566,2682711.0
2009-03-27 00:46:00,1.77539,1.77629,1.77539,1.77629,2641219.0
2009-03-27 00:47:00,1.77639,1.77652,1.77639,1.77652,2453163.0
2009-03-27 00:48:00,1.77652,1.77667,1.77642,1.77667,2750173.0
2009-03-27 00:49:00,1.77658,1.77666,1.77652,1.77658,1931937.0
2009-03-27 00:50:00,1.7765,1.77654,1.7764,1.77654,1340666.0
2009-03-27 00:51:00,1.77659,1.77664,1.77631,1.77662,6967879.0
2009-03-27 00:52:00,1.77658,1.77675,1.77658,1.77661,699201.0
2009-03-27 00:53:00,1.77679,1.77703,1.77679,1.77703,2542640.0
2009-03-27 00:54:00,1.7771,1.77722,1.77699,1.77699,3458023.0
2009-03-27 00:55:00,1.77682,1.77701,1.77679,1.77701,5427983.0
2009-03-27 00:56:00,1.7771,1.7775,1.7771,1.77747,3047529.0
2009-03-27 00:57:00,1.77732,1.77732,1.77631,1.77648,12846351.0
2009-03-27 00:58:00,1.7766,1.77668,1.77649,1.77649,7025395.0
2009-03-27 00:59:00,1.77645,1.77645,1.77635,1.77635,7132052.0
2009-03-27 01:00:00,1.7763,1.7763,1.77559,1.77563,4769398.0
2009-03-27 01:01:00,1.77556,1.77562,1.77529,1.77562,1092895.0
2009-03-27 01:02:00,1.7755,1.77566,1.77544,1.77566,13182087.0
2009-03-27 01:03:00,1.7757,1.77646,1.7757,1.77633,8053603.0
2009-03-27 01:04:00,1.77633,1.77634,1.77619,1.77634,7836067.0
2009-03-27 01:05:00,1.77634,1.77641,1.77628,1.77632,5326128.0
2009-03-27 01:06:00,1.77629,1.77656,1.77629,1.77656,3342853.0
2009-03-27 01:07:00,1.77677,1.77712,1.77677,1.77712,14067420.0
2009-03-27 01:08:00,1.77706,1.77706,1.77676,1.77685,6988472.0
2009-03-27 01:09:00,1.77711,1.77735,1.77711,1.77725,6796730.0
2009-03-27 01:10:00,1.77703,1.77723,1.77684,1.7772,2436953.0
2009-03-27 01:11:00,1.77735,1.7775,1.77735,1.7775,8352410.0
2009-03-27 01:12:00,1.77739,1.77756,1.77727,1.7775,2441069.0
2009-03-27 01:13:00,1.77756,1.77756,1.77738,1.77753,2653047.0
2009-03-27 01:14:00,1.77754,1.77763,1.77751,1.77763,1631018.0
2009-03-27 01:15:00,1.7775,1.77767,1.77742,1.77763,16620245.0
2009-03-27 01:16:00,1.77764,1.77764,1.77747,1.77753,4708919.0
2009-03-27 01:17:00,1.77761,1.77768,1.77729,1.77768,3881770.0
2009-03-27 01:18:00,1.77758,1.77758,1.77744,1.77752,5686190.0
2009-03-27 01:19:00,1.77758,1.77758,1.77747,1.77757,1780536.0
2009-03-27 01:20:00,1.77767,1.77772,1.7772,1.77771,2358188.0
2009-03-27 01:21:00,1.7778,1.778,1.7778,1.778,8276045.0
2009-03-27 01:22:00,1.77804,1.77853,1.77804,1.77853,9491198.0
2009-03-27 01:23:00,1.7785,1.7785,1.77793,1.77793,4906350.0
2009-03-27 01:24:00,1.77792,1.77792,1.77752,1.77773,11206492.0
2009-03-27 01:25:00,1.77798,1.77808,1.77793,1.77802,6584921.0
2009-03-27 01:26:00,1.77778,1.77778,1.77726,1.7774,3146464.0
2009-03-27 01:27:00,1.77737,1.77737,1.77703,1.77703,5618299.0
2009-03-27 01:28:00,1.77713,1.77739,1.77713,1.77739,6222413.0
2009-03-27 01:29:00,1.77733,1.77733,1.7769,1.7769,38642175.0
2009-03-27 01:30:00,1.77691,1.77736,1.77691,1.77736,8150396.0
2009-03-27 01:31:00,1.77751,1.77754,1.77732,1.77733,15037686.0
2009-03-27 01:32:00,1.77733,1.77765,1.77733,1.77765,5811482.0
2009-03-27 01:33:00,1.77768,1.77775,1.77764,1.77772,6474152.0
2009-03-27 01:34:00,1.77779,1.7779,1.77761,1.7779,6571017.0
2009-03-27 01:35:00,1.77802,1.77817,1.77802,1.77808,9909610.0
2009-03-27 01:36:00,1.77796,1.77804,1.77766,1.77766,7421225.0
2009-03-27 01:37:00,1.77758,1.77805,1.77758,1.77805,34291810.0
2009-03-27 01:38:00,1.77802,1.77802,1.77773,1.77773,8778932.0
2009-03-27 01:39:00,1.7776,1.7776,1.77689,1.77689,3406944.0
2009-03-27 01:40:00,1.7768,1.7768,1.77627,1.77627,4972116.0
2009-03-27 01:41:00,1.77623,1.77701,1.77623,1.77701,2667502.0
2009-03-27 01:42:00,1.77726,1.77726,1.77707,1.77709,30454557.0
2009-03-27 01:43:00,1.77722,1.77742,1.77722,1.77728,9124433.0
2009-03-27 01:44:00,1.7773,1.77753,1.7773,1.77753,8902411.0
2009-03-27 01:45:00,1.77762,1.77806,1.77762,1.77806,11327616.0
2009-03-27 01:46:00,1.77815,1.77822,1.77801,1.77813,8348499.0
2009-03-27 01:47:00,1.77815,1.7784,1.77785,1.7784,6648834.0
2009-03-27 01:48:00,1.77835,1.77847,1.77816,1.77832,8929981.0
2009-03-27 01:49:00,1.77829,1.77829,1.77738,1.77738,3049995.0
2009-03-27 01:50:00,1.77725,1.77738,1.77724,1.77738,3420354.0
2009-03-27 01:51:00,1.77719,1.77719,1.77697,1.77702,4440567.0
2009-03-27 01:52:00,1.77706,1.77719,1.77704,1.77704,3038046.0
2009-03-27 01:53:00,1.77704,1.77713,1.77677,1.77698,3544256.0
2009-03-27 01:54:00,1.77683,1.77706,1.77683,1.77706,13573907.0
2009-03-27 01:55:00,1.77714,1.77719,1.77709,1.77719,11675285.0
2009-03-27 01:56:00,1.77727,1.77734,1.77725,1.77734,5872976.0
2009-03-27 01:57:00,1.77736,1.77742,1.77724,1.77725,2493206.0
2009-03-27 01:58:00,1.77731,1.77745,1.77697,1.77745,3994666.0
2009-03-27 01:59:00,1.77738,1.77792,1.77738,1.77792,21026616.0
2009-03-27 02:00:00,1.77809,1.77822,1.77802,1.77822,2612242.0
2009-03-27 02:01:00,1.77825,1.77825,1.77787,1.77787,2034071.0
2009-03-27 02:02:00,1.77778,1.77786,1.77742,1.77763,17342003.0
2009-03-27 02:03:00,1.77764,1.77789,1.77755,1.77789,39390015.0
2009-03-27 02:04:00,1.77814,1.7783,1.77804,1.77804,18366114.0
2009-03-27 02:05:00,1.7781,1.77845,1.7781,1.77823,18527294.0
2009-03-27 02:06:00,1.77811,1.77811,1.77789,1.77789,6708969.0
2009-03-27 02:07:00,1.77786,1.7783,1.77785,1.77785,2585137.0
2009-03-27 02:08:00,1.77802,1.77814,1.77794,1.77814,23104653.0
2009-03-27 02:09:00,1.77806,1.77827,1.77806,1.77808,5634269.0
2009-03-27 02:10:00,1.77813,1.7783,1.77813,1.77824,5457173.0
2009-03-27 02:11:00,1.77827,1.7786,1.77827,1.7786,2046188.0
2009-03-27 02:12:00,1.77852,1.77852,1.77818,1.77818,16354020.0
2009-03-27 02:13:00,1.7781,1.77811,1.7779,1.77797,1730168.0
2009-03-27 02:14:00,1.77791,1.77791,1.77764,1.77771,4746928.0
2009-03-27 02:15:00,1.77768,1.77768,1.77729,1.77746,12777614.0
2009-03-27 02:16:00,1.77737,1.77786,1.77735,1.77786,6923877.0
2009-03-27 02:17:00,1.77793,1.77806,1.77793,1.77796,4223614.0
2009-03-27 02:18:00,1.77773,1.77779,1.77707,1.77777,11888868.0
2009-03-27 02:19:00,1.77769,1.7777,1.77754,1.77759,2661027.0
2009-03-27 02:20:00,1.77765,1.77765,1.77719,1.77751,2479512.0
2009-03-27 02:21:00,1.77763,1.77779,1.77763,1.77779,19970075.0
2009-03-27 02:22:00,1.77791,1.77791,1.77741,1.77749,5458460.0
2009-03-27 02:23:00,1.7775,1.77784,1.7775,1.77784,2318985.0
2009-03-27 02:24:00,1.77781,1.77812,1.7778,1.77788,6554746.0
2009-03-27 02:25:00,1.7779,1.77792,1.77732,1.77792,6754923.0
2009-03-27 02:26:00,1.77798,1.77814,1.77798,1.77807,4673271.0
2009-03-27 02:27:00,1.77807,1.77812,1.77803,1.77812,5945034.0
2009-03-27 02:28:00,1.77814,1.77817,1.77794,1.77817,1906073.0
2009-03-27 02:29:00,1.778,1.77808,1.77782,1.77787,3846214.0
2009-03-27 02:30:00,1.77771,1.77771,1.77732,1.77738,8813882.0
2009-03-27 02:31:00,1.77736,1.77736,1.777,1.77705,5994707.0
2009-03-27 02:32:00,1.77712,1.77712,1.77689,1.77689,62505083.0
2009-03-27 02:33:00,1.77673,1.77715,1.77664,1.77715,15914372.0
2009-03-27 02:34:00,1.77719,1.77744,1.77719,1.77744,2786990.0
2009-03-27 02:35:00,1.77742,1.77753,1.77729,1.77753,29732425.0
2009-03-27 02:36:00,1.77744,1.77744,1.77727,1.77727,7743447.0
2009-03-27 02:37:00,1.77684,1.77735,1.77684,1.77727,39656375.0
2009-03-27 02:38:00,1.77718,1.77718,1.77684,1.77684,7540973.0
2009-03-27 02:39:00,1.77679,1.77679,1.77525,1.77651,892721.0
2009-03-27 02:40:00,1.77611,1.77635,1.77575,1.77575,11449159.0
2009-03-27 02:41:00,1.77598,1.77598,1.77545,1.77545,3692505.0
2009-03-27 02:42:00,1.77527,1.77547,1.77525,1.77547,4267103.0
2009-03-27 02:43:00,1.77563,1.7758,1.77538,1.77559,51124022.0
2009-03-27 02:44:00,1.77549,1.77549,1.7752,1.7752,3281990.0
2009-03-27 02:45:00,1.77526,1.77536,1.77513,1.77536,1304991.0
2009-03-27 02:46:00,1.77553,1.77571,1.77553,1.77559,6798488.0
2009-03-27 02:47:00,1.77579,1.77605,1.77571,1.77605,6661352.0
2009-03-27 02:48:00,1.77609,1.77633,1.77596,1.77633,5964591.0
2009-03-27 02:49:00,1.77634,1.77651,1.77629,1.77651,14664428.0
2009-03-27 02:50:00,1.7764,1.77643,1.77626,1.77626,5380881.0
2009-03-27 02:51:00,1.77617,1.77617,1.776,1.77606,22817652.0
2009-03-27 02:52:00,1.77611,1.77617,1.77609,1.77617,4768566.0
2009-03-27 02:53:00,1.77623,1.77631,1.77613,1.77613,3116981.0
2009-03-27 02:54:00,1.77614,1.77619,1.77614,1.77616,4326420.0
2009-03-27 02:55:00,1.77602,1.77606,1.77589,1.77606,3746046.0
2009-03-27 02:56:00,1.77594,1.77599,1.77555,1.77599,13012844.0
2009-03-27 02:57:00,1.77611,1.77611,1.77545,1.77545,4749644.0
2009-03-27 02:58:00,1.77544,1.77567,1.7751,1.77567,9119093.0
2009-03-27 02:59:00,1.77553,1.77553,1.77494,1.77494,6813530.0
2009-03-27 03:00:00,1.77482,1.77507,1.7748,1.77498,9932998.0
2009-03-27 03:01:00,1.77491,1.775,1.77478,1.77492,7030609.0
2009-03-27 03:02:00,1.77492,1.77509,1.77438,1.77438,12318468.0
2009-03-27 03:03:00,1.77498,1.77501,1.7748,1.7748,2973690.0
2009-03-27 03:04:00,1.77488,1.77498,1.77483,1.77491,17370377.0
2009-03-27 03:05:00,1.7748,1.7748,1.77445,1.77479,2238056.0
2009-03-27 03:06:00,1.77479,1.77528,1.77479,1.77528,9134136.0
2009-03-27 03:07:00,1.77544,1.77599,1.77544,1.77599,22609816.0
2009-03-27 03:08:00,1.77622,1.77671,1.77622,1.77671,3464603.0
2009-03-27 03:09:00,1.77649,1.77673,1.77641,1.77641,3308492.0
2009-03-27 03:10:00,1.77634,1.7767,1.7763,1.7767,4743355.0
2009-03-27 03:11:00,1.77664,1.77676,1.7766,1.77675,27479657.0
2009-03-27 03:12:00,1.77658,1.77658,1.77621,1.77621,9809976.0
2009-03-27 03:13:00,1.77631,1.77631,1.77611,1.77611,4119630.0
2009-03-27 03:14:00,1.77619,1.77639,1.77619,1.77639,6531109.0
2009-03-27 03:15:00,1.77642,1.77652,1.7764,1.7764,2390030.0
2009-03-27 03:16:00,1.77626,1.77626,1.77607,1.77623,5930814.0
2009-03-27 03:17:00,1.7762,1.77627,1.77619,1.77619,20299741.0
2009-03-27 03:18:00,1.77622,1.77654,1.77622,1.77654,7955685.0
2009-03-27 03:19:00,1.77653,1.77669,1.77653,1.77669,15195636.0
2009-03-27 03:20:00,1.77692,1.77715,1.77692,1.77708,9959134.0
2009-03-27 03:21:00,1.77701,1.77701,1.7768,1.7768,5928164.0
2009-03-27 03:22:00,1.77653,1.77653,1.77617,1.77617,12083760.0
2009-03-27 03:23:00,1.77628,1.77636,1.77628,1.7763,13566150.0
2009-03-27 03:24:00,1.77621,1.77621,1.77584,1.7759,8012795.0
2009-03-27 03:25:00,1.77576,1.77576,1.77536,1.77536,10562793.0
2009-03-27 03:26:00,1.7752,1.77533,1.7752,1.77523,3714868.0
2009-03-27 03:27:00,1.77538,1.77551,1.77538,1.77551,2635249.0
2009-03-27 03:28:00,1.77557,1.77569,1.77557,1.77565,22319662.0
2009-03-27 03:29:00,1.77582,1.77583,1.77569,1.77583,9624929.0
2009-03-27 03:30:00,1.77579,1.77579,1.77555,1.77555,6424530.0
2009-03-27 03:31:00,1.7755,1.7755,1.77487,1.77519,8689422.0
2009-03-27 03:32:00,1.77515,1.7753,1.77514,1.77519,3751823.0
2009-03-27 03:33:00,1.77519,1.77519,1.77501,1.77505,31363561.0
2009-03-27 03:34:00,1.77504,1.77507,1.775,1.77507,6480976.0
2009-03-27 03:35:00,1.77515,1.77526,1.77494,1.77494,2546817.0
2009-03-27 03:36:00,1.77531,1.77539,1.77518,1.77518,4392627.0
2009-03-27 03:37:00,1.77501,1.77514,1.77495,1.7751,11309518.0
2009-03-27 03:38:00,1.77509,1.77536,1.77509,1.77516,9469901.0
2009-03-27 03:39:00,1.77532,1.77538,1.77514,1.77514,28465325.0
2009-03-27 03:40:00,1.77502,1.77504,1.77482,1.77504,9147120.0
2009-03-27 03:41:00,1.77511,1.77534,1.77511,1.77533,17723624.0
2009-03-27 03:42:00,1.77547,1.77568,1.77547,1.77568,6714416.0
2009-03-27 03:43:00,1.77576,1.77592,1.77568,1.77584,14878458.0
2009-03-27 03:44:00,1.77586,1.77626,1.77586,1.77613,3150416.0
2009-03-27 03:45:00,1.77616,1.77631,1.77616,1.77617,7604425.0
2009-03-27 03:46:00,1.77609,1.77625,1.77601,1.77601,8239464.0
2009-03-27 03:47:00,1.77601,1.77623,1.77601,1.7761,12702521.0
2009-03-27 03:48:00,1.77614,1.77632,1.77603,1.77627,5774058.0
2009-03-27 03:49:00,1.77629,1.77631,1.77585,1.77585,11511478.0
2009-03-27 03:50:00,1.77602,1.7761,1.77595,1.77595,5513330.0
2009-03-27 03:51:00,1.7759,1.7759,1.77567,1.77582,11999479.0
2009-03-27 03:52:00,1.77583,1.77598,1.77582,1.77591,33995067.0
2009-03-27 03:53:00,1.77593,1.77608,1.77593,1.77608,4290044.0
2009-03-27 03:54:00,1.77598,1.7761,1.77598,1.77609,7455704.0
2009-03-27 03:55:00,1.77606,1.77606,1.77573,1.77605,17562174.0
2009-03-27 03:56:00,1.77611,1.77611,1.77588,1.77602,10667838.0
2009-03-27 03:57:00,1.77621,1.77653,1.77621,1.77636,2398405.0
2009-03-27 03:58:00,1.77643,1.77663,1.77639,1.77663,4147641.0
2009-03-27 03:59:00,1.77663,1.77672,1.77663,1.77663,4571127.0
2009-03-27 04:00:00,1.77671,1.77675,1.77658,1.77663,6727695.0
2009-03-27 04:01:00,1.77673,1.77673,1.77603,1.77603,9361278.0
2009-03-27 04:02:00,1.77608,1.77611,1.77596,1.77611,1396114.0
2009-03-27 04:03:00,1.77613,1.77645,1.77613,1.77637,5181472.0
2009-03-27 04:04:00,1.77626,1.77627,1.77606,1.77626,21466193.0
2009-03-27 04:05:00,1.77627,1.77633,1.77599,1.77599,5227892.0
2009-03-27 04:06:00,1.77582,1.77589,1.77563,1.77571,5792386.0
2009-03-27 04:07:00,1.77597,1.77647,1.77597,1.77647,9358532.0
2009-03-27 04:08:00,1.77649,1.77649,1.77636,1.77647,7837804.0
2009-03-27 04:09:00,1.77626,1.77626,1.77604,1.77604,6321754.0
2009-03-27 04:10:00,1.77605,1.77605,1.77581,1.77586,9421178.0
2009-03-27 04:11:00,1.77585,1.77591,1.77577,1.77579,2358433.0
2009-03-27 04:12:00,1.77584,1.77598,1.77576,1.77576,1203092.0
2009-03-27 04:13:00,1.77565,1.77565,1.77549,1.77549,4579712.0
2009-03-27 04:14:00,1.77542,1.77556,1.77524,1.77544,1001172.0
2009-03-27 04:15:00,1.77534,1.77545,1.77534,1.77543,10998789.0
2009-03-27 04:16:00,1.77541,1.77563,1.77541,1.7756,5325943.0
2009-03-27 04:17:00,1.77559,1.77559,1.77543,1.77546,9845430.0
2009-03-27 04:18:00,1.77556,1.7757,1.77554,1.77565,4204051.0
2009-03-27 04:19:00,1.77557,1.7758,1.77557,1.77573,17038041.0
2009-03-27 04:20:00,1.77567,1.7759,1.77567,1.77588,1174417.0
2009-03-27 04:21:00,1.77585,1.77585,1.77554,1.7758,12894456.0
2009-03-27 04:22:00,1.77592,1.77604,1.77542,1.77593,11104475.0
2009-03-27 04:23:00,1.77606,1.77657,1.77604,1.77657,2470375.0
2009-03-27 04:24:00,1.77664,1.77678,1.77663,1.77678,4260942.0
2009-03-27 04:25:00,1.77695,1.77695,1.77629,1.77648,5425044.0
2009-03-27 04:26:00,1.77653,1.77657,1.77645,1.77645,7198420.0
2009-03-27 04:27:00,1.77666,1.77698,1.77666,1.77687,9244118.0
2009-03-27 04:28:00,1.77694,1.77695,1.77685,1.77695,10081376.0
2009-03-27 04:29:00,1.77686,1.77686,1.77672,1.77672,18209716.0
2009-03-27 04:30:00,1.7768,1.77696,1.7768,1.77688,3188734.0
2009-03-27 04:31:00,1.77679,1.77702,1.77679,1.77702,9276256.0
2009-03-27 04:32:00,1.77701,1.77702,1.77691,1.77698,952155.0
2009-03-27 04:33:00,1.77714,1.77766,1.77714,1.77766,5978876.0
2009-03-27 04:34:00,1.77757,1.77759,1.77725,1.77725,4425432.0
2009-03-27 04:35:00,1.77718,1.77746,1.77718,1.77735,14497344.0
2009-03-27 04:36:00,1.77721,1.77736,1.77721,1.77724,17114611.0
2009-03-27 04:37:00,1.77722,1.7774,1.77565,1.77565,5213263.0
2009-03-27 04:38:00,1.77708,1.77725,1.77675,1.77725,5401667.0
2009-03-27 04:39:00,1.77724,1.77724,1.777,1.777,11992649.0
2009-03-27 04:40:00,1.77696,1.77696,1.77644,1.77644,2774667.0
2009-03-27 04:41:00,1.77643,1.77643,1.77618,1.77624,1117458.0
2009-03-27 04:42:00,1.7762,1.7762,1.77587,1.77587,3639491.0
2009-03-27 04:43:00,1.77597,1.77627,1.77597,1.77623,630388.0
2009-03-27 04:44:00,1.77633,1.77664,1.77633,1.77663,4752765.0
2009-03-27 04:45:00,1.77665,1.77665,1.77611,1.77662,4190481.0
2009-03-27 04:46:00,1.77659,1.77683,1.77659,1.77683,34631411.0
2009-03-27 04:47:00,1.7768,1.77711,1.7768,1.77709,11504044.0
2009-03-27 04:48:00,1.77713,1.77713,1.77693,1.77693,9837534.0
2009-03-27 04:49:00,1.77541,1.77674,1.77541,1.77664,4327574.0
2009-03-27 04:50:00,1.77678,1.77694,1.77678,1.77694,8559985.0
2009-03-27 04:51:00,1.77693,1.77694,1.77644,1.77644,5898227.0
2009-03-27 04:52:00,1.77623,1.77623,1.77612,1.77616,5794565.0
2009-03-27 04:53:00,1.7762,1.7762,1.77471,1.77619,1062726.0
2009-03-27 04:54:00,1.77613,1.77673,1.77613,1.77673,4881930.0
2009-03-27 04:55:00,1.7769,1.77721,1.7769,1.77721,40617180.0
2009-03-27 04:56:00,1.77726,1.77744,1.7772,1.77736,7439134.0
2009-03-27 04:57:00,1.77748,1.77781,1.77748,1.77781,21013694.0
2009-03-27 04:58:00,1.77769,1.77789,1.77768,1.77768,8151334.0
2009-03-27 04:59:00,1.77745,1.77763,1.77745,1.77758,6705327.0
2009-03-27 05:00:00,1.77759,1.77767,1.77747,1.77767,8113083.0
2009-03-27 05:01:00,1.77777,1.77813,1.77777,1.77812,44106990.0
2009-03-27 05:02:00,1.77798,1.77798,1.77764,1.77764,9250177.0
2009-03-27 05:03:00,1.77759,1.77783,1.77757,1.77783,3160140.0
2009-03-27 05:04:00,1.77784,1.77792,1.77776,1.77777,6711957.0
2009-03-27 05:05:00,1.77773,1.77794,1.77773,1.77794,11401102.0
2009-03-27 05:06:00,1.77805,1.77818,1.77805,1.77807,3666081.0
2009-03-27 05:07:00,1.77806,1.77806,1.77788,1.7779,14753210.0
2009-03-27 05:08:00,1.77788,1.77796,1.77779,1.77796,15720560.0
2009-03-27 05:09:00,1.77804,1.77827,1.77801,1.77803,9760148.0
2009-03-27 05:10:00,1.77792,1.77792,1.77757,1.77766,15812258.0
2009-03-27 05:11:00,1.77749,1.77763,1.77743,1.77743,2299853.0
2009-03-27 05:12:00,1.77739,1.7774,1.77722,1.77726,4167329.0
2009-03-27 05:13:00,1.77717,1.7772,1.77686,1.77716,4018974.0
2009-03-27 05:14:00,1.77715,1.77715,1.7769,1.77712,6264720.0
2009-03-27 05:15:00,1.77719,1.77726,1.77719,1.77722,12417422.0
2009-03-27 05:16:00,1.77712,1.7772,1.77688,1.77688,1931647.0
2009-03-27 05:17:00,1.77682,1.77708,1.77672,1.77708,3565544.0
2009-03-27 05:18:00,1.77712,1.77724,1.77712,1.77724,5170815.0
2009-03-27 05:19:00,1.77731,1.77731,1.77708,1.77708,3665845.0
2009-03-27 05:20:00,1.77552,1.77552,1.7752,1.7753,11319535.0
2009-03-27 05:21:00,1.77717,1.77751,1.77717,1.77751,11319535.0
2009-03-27 05:22:00,1.77763,1.7778,1.77763,1.7778,780154.0
2009-03-27 05:23:00,1.77778,1.77778,1.77754,1.7776,5513534.0
2009-03-27 05:24:00,1.77765,1.77773,1.77738,1.77738,2713018.0
2009-03-27 05:25:00,1.77731,1.77731,1.77702,1.77702,4693952.0
2009-03-27 05:26:00,1.77719,1.77734,1.7771,1.77713,7460801.0
2009-03-27 05:27:00,1.77721,1.77731,1.77701,1.77701,24382343.0
2009-03-27 05:28:00,1.77702,1.7773,1.77696,1.77696,7244284.0
2009-03-27 05:29:00,1.77699,1.77716,1.77673,1.77716,7082905.0
2009-03-27 05:30:00,1.77704,1.77704,1.77679,1.77679,4980583.0
2009-03-27 05:31:00,1.77681,1.77701,1.77681,1.77681,5038124.0
2009-03-27 05:32:00,1.77681,1.77688,1.77651,1.77651,3723847.0
2009-03-27 05:33:00,1.77659,1.777,1.77659,1.777,8308612.0
2009-03-27 05:34:00,1.77705,1.77713,1.77698,1.77713,28368480.0
2009-03-27 05:35:00,1.7771,1.77726,1.77708,1.77723,5162539.0
2009-03-27 05:36:00,1.7772,1.77723,1.7771,1.7772,2350165.0
2009-03-27 05:37:00,1.77708,1.77708,1.7768,1.7768,4284409.0
2009-03-27 05:38:00,1.77679,1.77679,1.77645,1.77668,3069662.0
2009-03-27 05:39:00,1.77674,1.77705,1.77674,1.77689,3175039.0
2009-03-27 05:40:00,1.77676,1.77676,1.77658,1.77672,6772367.0
2009-03-27 05:41:00,1.77663,1.77665,1.77635,1.77646,8514082.0
2009-03-27 05:42:00,1.77635,1.7765,1.7762,1.7762,16748049.0
2009-03-27 05:43:00,1.77607,1.77607,1.7758,1.77602,4827383.0
2009-03-27 05:44:00,1.77605,1.77605,1.77572,1.77584,7900582.0
2009-03-27 05:45:00,1.77591,1.77609,1.77583,1.77609,3919118.0
2009-03-27 05:46:00,1.77596,1.77596,1.77553,1.77573,2372748.0
2009-03-27 05:47:00,1.77582,1.77598,1.77582,1.77587,28199959.0
2009-03-27 05:48:00,1.77592,1.77639,1.77592,1.77639,4777466.0
2009-03-27 05:49:00,1.7764,1.77654,1.77636,1.77643,9023312.0
2009-03-27 05:50:00,1.77637,1.77637,1.7755,1.7755,21456116.0
2009-03-27 05:51:00,1.77547,1.77547,1.77515,1.77515,2719231.0
2009-03-27 05:52:00,1.77526,1.77549,1.77526,1.77547,30254011.0
2009-03-27 05:53:00,1.77549,1.77581,1.77511,1.77558,3420270.0
2009-03-27 05:54:00,1.77543,1.77543,1.77518,1.77518,3089790.0
2009-03-27 05:55:00,1.77524,1.77544,1.77524,1.77536,1811746.0
2009-03-27 05:56:00,1.77538,1.77559,1.77531,1.77531,12238949.0
2009-03-27 05:57:00,1.77544,1.77596,1.77544,1.77596,4189505.0
2009-03-27 05:58:00,1.77599,1.77614,1.77599,1.77614,5788404.0
2009-03-27 05:59:00,1.77633,1.77638,1.77622,1.77622,6278775.0
2009-03-27 06:00:00,1.77621,1.77621,1.77599,1.77606,21885246.0
2009-03-27 06:01:00,1.77607,1.77607,1.77595,1.77597,7608207.0
2009-03-27 06:02:00,1.77582,1.77605,1.77582,1.77602,6834543.0
2009-03-27 06:03:00,1.77606,1.77633,1.77606,1.77633,4207880.0
2009-03-27 06:04:00,1.77637,1.77654,1.77627,1.77644,9244815.0
2009-03-27 06:05:00,1.7765,1.7765,1.77611,1.77611,9868043.0
2009-03-27 06:06:00,1.77599,1.77599,1.77591,1.77597,10865778.0
2009-03-27 06:07:00,1.77576,1.77579,1.77554,1.77558,3698979.0
2009-03-27 06:08:00,1.77551,1.77561,1.7755,1.77561,57643488.0
2009-03-27 06:09:00,1.77572,1.77606,1.77572,1.77606,21831912.0
2009-03-27 06:10:00,1.77617,1.77618,1.77601,1.77601,7682450.0
2009-03-27 06:11:00,1.77605,1.77615,1.77588,1.77615,5887765.0
2009-03-27 06:12:00,1.77632,1.77642,1.77632,1.77632,15386530.0
2009-03-27 06:13:00,1.77616,1.77616,1.77584,1.77605,3219929.0
2009-03-27 06:14:00,1.77606,1.77625,1.77606,1.77613,7751865.0
2009-03-27 06:15:00,1.77605,1.77625,1.77596,1.77625,2633329.0
2009-03-27 06:16:00,1.77627,1.77628,1.776,1.776,36492480.0
2009-03-27 06:17:00,1.77588,1.77588,1.77538,1.77538,2487112.0
2009-03-27 06:18:00,1.77549,1.77565,1.7753,1.77565,2443757.0
2009-03-27 06:19:00,1.77557,1.77557,1.77517,1.77517,2786839.0
2009-03-27 06:20:00,1.77525,1.77543,1.77483,1.77483,2260187.0
2009-03-27 06:21:00,1.77489,1.77489,1.77466,1.77466,1643714.0
2009-03-27 06:22:00,1.77478,1.77499,1.77478,1.77499,41274504.0
2009-03-27 06:23:00,1.77501,1.7752,1.77501,1.7752,3613757.0
2009-03-27 06:24:00,1.77524,1.77538,1.7752,1.7752,41402760.0
2009-03-27 06:25:00,1.77519,1.77534,1.7751,1.77534,8146333.0
2009-03-27 06:26:00,1.7755,1.77581,1.7755,1.77568,13944845.0
2009-03-27 06:27:00,1.77582,1.77594,1.77582,1.77594,3896144.0
2009-03-27 06:28:00,1.77596,1.77597,1.77588,1.77596,11022344.0
2009-03-27 06:29:00,1.77588,1.77654,1.77588,1.77654,3033320.0
2009-03-27 06:30:00,1.77661,1.77723,1.77582,1.777,35962152.0
2009-03-27 06:31:00,1.77686,1.77686,1.77635,1.77653,6441179.0
2009-03-27 06:32:00,1.77655,1.77657,1.77649,1.77657,53778648.0
2009-03-27 06:33:00,1.77653,1.77672,1.77653,1.77672,6546344.0
2009-03-27 06:34:00,1.77671,1.77671,1.7765,1.7765,4186495.0
2009-03-27 06:35:00,1.7765,1.77663,1.77514,1.77656,1590024.0
2009-03-27 06:36:00,1.77665,1.77672,1.77654,1.77672,4943466.0
2009-03-27 06:37:00,1.77668,1.77668,1.77618,1.77659,583344.0
2009-03-27 06:38:00,1.77666,1.77668,1.77621,1.77629,8190164.0
2009-03-27 06:39:00,1.7763,1.7763,1.77591,1.77624,21379686.0
2009-03-27 06:40:00,1.77622,1.77674,1.77622,1.77674,42307272.0
2009-03-27 06:41:00,1.77684,1.77705,1.77684,1.77705,3882481.0
2009-03-27 06:42:00,1.77709,1.77729,1.77673,1.77729,6339695.0
2009-03-27 06:43:00,1.77731,1.77731,1.77711,1.77721,5575535.0
2009-03-27 06:44:00,1.77711,1.7773,1.77711,1.77717,3898906.0
2009-03-27 06:45:00,1.77703,1.77703,1.77664,1.77699,3491390.0
2009-03-27 06:46:00,1.7769,1.77721,1.77678,1.77721,16223986.0
2009-03-27 06:47:00,1.77732,1.7777,1.77732,1.77755,29200224.0
2009-03-27 06:48:00,1.77742,1.77742,1.77702,1.77702,1860676.0
2009-03-27 06:49:00,1.77694,1.777,1.77664,1.777,12215692.0
2009-03-27 06:50:00,1.77719,1.77737,1.77719,1.77729,1872421.0
2009-03-27 06:51:00,1.77727,1.77782,1.77727,1.77782,8778341.0
2009-03-27 06:52:00,1.77768,1.77768,1.77737,1.77737,28987172.0
2009-03-27 06:53:00,1.7772,1.7772,1.77684,1.77684,4454886.0
2009-03-27 06:54:00,1.77697,1.77715,1.77697,1.77715,22780845.0
2009-03-27 06:55:00,1.77715,1.77715,1.77701,1.77706,5250141.0
2009-03-27 06:56:00,1.77707,1.77707,1.77693,1.77706,4021384.0
2009-03-27 06:57:00,1.77695,1.77729,1.77678,1.77729,13998422.0
2009-03-27 06:58:00,1.77731,1.77739,1.77723,1.77739,2501953.0
2009-03-27 06:59:00,1.77723,1.77723,1.77671,1.77671,28899936.0
2009-03-27 07:00:00,1.77683,1.77709,1.77683,1.77708,4910030.0
2009-03-27 07:01:00,1.77709,1.77709,1.77691,1.77691,3643281.0
2009-03-27 07:02:00,1.77696,1.77714,1.77696,1.77714,10348042.0
2009-03-27 07:03:00,1.77705,1.77709,1.77696,1.77708,8870461.0
2009-03-27 07:04:00,1.77714,1.77721,1.7771,1.77721,109598475.0
2009-03-27 07:05:00,1.77726,1.77726,1.77711,1.77713,7974316.0
2009-03-27 07:06:00,1.77729,1.77746,1.77728,1.77746,684514.0
2009-03-27 07:07:00,1.77741,1.77743,1.77711,1.77711,1279912.0
2009-03-27 07:08:00,1.77713,1.77713,1.77697,1.77713,11587491.0
2009-03-27 07:09:00,1.77719,1.77727,1.77702,1.77702,26352760.0
2009-03-27 07:10:00,1.77701,1.77701,1.77677,1.7769,5715159.0
2009-03-27 07:11:00,1.7769,1.77699,1.77689,1.77699,6671372.0
2009-03-27 07:12:00,1.77705,1.77713,1.77685,1.77713,6284027.0
2009-03-27 07:13:00,1.77714,1.7772,1.77713,1.77717,9427348.0
2009-03-27 07:14:00,1.7772,1.7772,1.7768,1.77706,16878227.0
2009-03-27 07:15:00,1.77703,1.77704,1.77694,1.77694,10049094.0
2009-03-27 07:16:00,1.77693,1.77701,1.77688,1.77695,16677638.0
2009-03-27 07:17:00,1.77719,1.77724,1.77713,1.77723,11102014.0
2009-03-27 07:18:00,1.77734,1.77759,1.77732,1.77759,9426427.0
2009-03-27 07:19:00,1.77762,1.77777,1.77756,1.77777,6901854.0
2009-03-27 07:20:00,1.77784,1.77797,1.77773,1.7778,3853014.0
2009-03-27 07:21:00,1.77767,1.77767,1.77738,1.77759,859773.0
2009-03-27 07:22:00,1.77722,1.77751,1.77716,1.77716,6684158.0
2009-03-27 07:23:00,1.77734,1.77778,1.77734,1.77778,10186951.0
2009-03-27 07:24:00,1.77777,1.77782,1.77755,1.77782,10110823.0
2009-03-27 07:25:00,1.77773,1.77773,1.77757,1.77757,9503099.0
2009-03-27 07:26:00,1.77761,1.77817,1.77759,1.77817,7856366.0
2009-03-27 07:27:00,1.77815,1.77823,1.77815,1.77823,19584718.0
2009-03-27 07:28:00,1.7783,1.77837,1.77826,1.77835,5941678.0
2009-03-27 07:29:00,1.77833,1.77833,1.77825,1.77825,6114292.0
2009-03-27 07:30:00,1.77822,1.77831,1.77822,1.77825,37989126.0
2009-03-27 07:31:00,1.77821,1.77826,1.77808,1.77808,5736804.0
2009-03-27 07:32:00,1.7778,1.77781,1.77765,1.77765,2557172.0
2009-03-27 07:33:00,1.77769,1.77779,1.77768,1.77778,38907435.0
2009-03-27 07:34:00,1.7779,1.77808,1.7779,1.77797,10897171.0
2009-03-27 07:35:00,1.77808,1.77813,1.77799,1.77811,3066182.0
2009-03-27 07:36:00,1.77802,1.77802,1.77772,1.77787,1662157.0
2009-03-27 07:37:00,1.77788,1.77806,1.77743,1.77806,2659418.0
2009-03-27 07:38:00,1.77801,1.77801,1.77796,1.77797,2117405.0
2009-03-27 07:39:00,1.77793,1.77811,1.77783,1.77811,2926813.0
2009-03-27 07:40:00,1.77803,1.77847,1.77687,1.77687,4119865.0
2009-03-27 07:41:00,1.77825,1.77826,1.77815,1.77815,16400148.0
2009-03-27 07:42:00,1.77815,1.77815,1.77796,1.77796,2154910.0
2009-03-27 07:43:00,1.77806,1.77808,1.77795,1.77795,88577946.0
2009-03-27 07:44:00,1.77795,1.77806,1.77792,1.77801,4235357.0
2009-03-27 07:45:00,1.77803,1.77803,1.77768,1.77774,7379264.0
2009-03-27 07:46:00,1.77766,1.77766,1.77728,1.77757,29155820.0
2009-03-27 07:47:00,1.77759,1.77761,1.77746,1.77746,8747928.0
2009-03-27 07:48:00,1.77746,1.77746,1.77733,1.77738,4576923.0
2009-03-27 07:49:00,1.77735,1.77735,1.77705,1.77705,6045598.0
2009-03-27 07:50:00,1.77692,1.77713,1.7769,1.77713,5112847.0
2009-03-27 07:51:00,1.77715,1.77729,1.7768,1.7768,1883606.0
2009-03-27 07:52:00,1.77674,1.77707,1.77664,1.77707,5025223.0
2009-03-27 07:53:00,1.77713,1.77713,1.77695,1.77704,10071538.0
2009-03-27 07:54:00,1.77706,1.77706,1.77664,1.77688,8621092.0
2009-03-27 07:55:00,1.77694,1.77694,1.7767,1.7767,1264306.0
2009-03-27 07:56:00,1.7768,1.77693,1.7768,1.77693,35901241.0
2009-03-27 07:57:00,1.77703,1.77711,1.77697,1.77708,2397183.0
2009-03-27 07:58:00,1.77709,1.77712,1.77688,1.77712,14388730.0
2009-03-27 07:59:00,1.77707,1.77723,1.77695,1.77695,4616651.0
2009-03-27 08:00:00,1.77691,1.77696,1.77672,1.77683,5071031.0
2009-03-27 08:01:00,1.77692,1.77748,1.77692,1.77748,140853580.0
2009-03-27 08:02:00,1.77754,1.77754,1.77712,1.77722,4001257.0
2009-03-27 08:03:00,1.77717,1.77717,1.77693,1.77708,24560130.0
2009-03-27 08:04:00,1.77716,1.7773,1.77699,1.77724,1814534.0
2009-03-27 08:05:00,1.77718,1.7772,1.77702,1.77702,3728575.0
2009-03-27 08:06:00,1.77704,1.7771,1.77696,1.7771,2191323.0
2009-03-27 08:07:00,1.77711,1.7772,1.77711,1.77715,5936297.0
2009-03-27 08:08:00,1.7772,1.77723,1.7771,1.7771,8624377.0
2009-03-27 08:09:00,1.77697,1.77703,1.77689,1.77689,5771205.0
2009-03-27 08:10:00,1.77687,1.77689,1.77678,1.77689,2774628.0
2009-03-27 08:11:00,1.77703,1.77716,1.77694,1.77694,15094151.0
2009-03-27 08:12:00,1.77679,1.77679,1.77658,1.77677,53519453.0
2009-03-27 08:13:00,1.77692,1.77723,1.77692,1.77723,10998478.0
2009-03-27 08:14:00,1.77732,1.77733,1.77716,1.77723,6450671.0
2009-03-27 08:15:00,1.77722,1.77733,1.77722,1.77732,121360360.0
2009-03-27 08:16:00,1.77737,1.7775,1.77719,1.77719,15438431.0
2009-03-27 08:17:00,1.77717,1.77717,1.77685,1.77685,3917262.0
2009-03-27 08:18:00,1.7768,1.7768,1.77644,1.77644,5051910.0
2009-03-27 08:19:00,1.77645,1.77645,1.77617,1.77619,20051903.0
2009-03-27 08:20:00,1.77614,1.77614,1.77597,1.77599,21696596.0
2009-03-27 08:21:00,1.77603,1.77611,1.77557,1.77557,17249238.0
2009-03-27 08:22:00,1.77551,1.77551,1.77525,1.77525,11702544.0
2009-03-27 08:23:00,1.77514,1.77514,1.77463,1.77463,3607896.0
2009-03-27 08:24:00,1.77463,1.77481,1.77463,1.77481,193389660.0
2009-03-27 08:25:00,1.77489,1.77489,1.77477,1.77477,5050985.0
2009-03-27 08:26:00,1.77463,1.77467,1.77428,1.77428,26595406.0
2009-03-27 08:27:00,1.77425,1.77425,1.77367,1.77387,33372400.0
2009-03-27 08:28:00,1.77388,1.77388,1.7737,1.77387,1115487.0
2009-03-27 08:29:00,1.77388,1.77388,1.77379,1.77385,2041513.0
2009-03-27 08:30:00,1.7739,1.7739,1.77357,1.77357,3279791.0
2009-03-27 08:31:00,1.77339,1.7734,1.77285,1.77304,3259436.0
2009-03-27 08:32:00,1.77291,1.77295,1.77283,1.77283,11741586.0
2009-03-27 08:33:00,1.77277,1.77277,1.77256,1.77256,2079487.0
2009-03-27 08:34:00,1.77258,1.77258,1.77236,1.77238,7020958.0
2009-03-27 08:35:00,1.7722,1.77264,1.7722,1.77264,2336861.0
2009-03-27 08:36:00,1.77279,1.77345,1.77279,1.77345,8069395.0
2009-03-27 08:37:00,1.77342,1.77342,1.77318,1.77327,19699394.0
2009-03-27 08:38:00,1.77316,1.7732,1.77308,1.77318,18304627.0
2009-03-27 08:39:00,1.77338,1.77348,1.77338,1.77344,3192093.0
2009-03-27 08:40:00,1.77352,1.77397,1.77352,1.77397,6247486.0
2009-03-27 08:41:00,1.77395,1.7744,1.77395,1.77424,10134628.0
2009-03-27 08:42:00,1.77426,1.77446,1.77408,1.77446,7690171.0
2009-03-27 08:43:00,1.77453,1.77476,1.77453,1.77457,3005471.0
2009-03-27 08:44:00,1.77456,1.77465,1.77437,1.77465,32950692.0
2009-03-27 08:45:00,1.77472,1.77478,1.77466,1.77466,2689036.0
2009-03-27 08:46:00,1.77457,1.77457,1.77425,1.77425,10462658.0
2009-03-27 08:47:00,1.77419,1.77431,1.77392,1.77392,10335066.0
2009-03-27 08:48:00,1.77395,1.77395,1.77352,1.77352,28602735.0
2009-03-27 08:49:00,1.77362,1.77418,1.77358,1.77418,7166999.0
2009-03-27 08:50:00,1.77426,1.7746,1.77425,1.7746,8758256.0
2009-03-27 08:51:00,1.7748,1.77503,1.7748,1.77503,12218171.0
2009-03-27 08:52:00,1.77507,1.77507,1.77469,1.77484,1321554.0
2009-03-27 08:53:00,1.77488,1.77536,1.77488,1.77536,18951950.0
2009-03-27 08:54:00,1.77556,1.77565,1.77541,1.77565,6318208.0
2009-03-27 08:55:00,1.77576,1.7758,1.77549,1.77555,6187719.0
2009-03-27 08:56:00,1.77554,1.77568,1.77542,1.77568,4718521.0
2009-03-27 08:57:00,1.77569,1.77569,1.77548,1.77548,2950065.0
2009-03-27 08:58:00,1.77548,1.77548,1.77529,1.77545,16177548.0
2009-03-27 08:59:00,1.77544,1.77554,1.77506,1.77521,19851803.0
2009-03-27 09:00:00,1.77521,1.77521,1.77419,1.77419,51585940.0
2009-03-27 09:01:00,1.77414,1.77414,1.77392,1.77398,2506122.0
2009-03-27 09:02:00,1.77405,1.77422,1.77405,1.77422,3834299.0
2009-03-27 09:03:00,1.77416,1.77436,1.77411,1.77436,6454391.0
2009-03-27 09:04:00,1.77449,1.77459,1.77449,1.77459,5240766.0
2009-03-27 09:05:00,1.77473,1.77532,1.77473,1.77474,29409648.0
2009-03-27 09:06:00,1.77474,1.77498,1.77459,1.77498,4043511.0
2009-03-27 09:07:00,1.77512,1.77553,1.77512,1.77553,7173846.0
2009-03-27 09:08:00,1.77551,1.77572,1.77551,1.77572,28165756.0
2009-03-27 09:09:00,1.77572,1.77743,1.77572,1.77743,24952434.0
2009-03-27 09:10:00,1.77754,1.7777,1.77735,1.77735,6124864.0
2009-03-27 09:11:00,1.77724,1.77724,1.77694,1.77712,7780782.0
2009-03-27 09:12:00,1.77712,1.77719,1.77705,1.77705,3182668.0
2009-03-27 09:13:00,1.77701,1.77719,1.77697,1.77719,8358804.0
2009-03-27 09:14:00,1.77713,1.77724,1.77699,1.77699,154437760.0
2009-03-27 09:15:00,1.77693,1.77706,1.77669,1.77669,4799494.0
2009-03-27 09:16:00,1.7767,1.77675,1.77647,1.77647,31270015.0
2009-03-27 09:17:00,1.77633,1.77633,1.77596,1.77596,2635978.0
2009-03-27 09:18:00,1.77585,1.77585,1.77471,1.77471,53003247.0
2009-03-27 09:19:00,1.77457,1.77457,1.77431,1.77431,78989406.0
2009-03-27 09:20:00,1.77424,1.77435,1.77409,1.77435,1687103.0
2009-03-27 09:21:00,1.77442,1.77455,1.77431,1.77455,12417616.0
2009-03-27 09:22:00,1.77464,1.77516,1.77453,1.77516,1411864.0
2009-03-27 09:23:00,1.77519,1.77537,1.77512,1.77537,7936582.0
2009-03-27 09:24:00,1.77544,1.77563,1.77542,1.77563,2233000.0
2009-03-27 09:25:00,1.77548,1.77575,1.77539,1.77539,5694641.0
2009-03-27 09:26:00,1.7755,1.77574,1.7755,1.7757,13261104.0
2009-03-27 09:27:00,1.77564,1.77564,1.77544,1.77561,6435124.0
2009-03-27 09:28:00,1.77574,1.77578,1.77574,1.77575,8242315.0
2009-03-27 09:29:00,1.7757,1.7757,1.77547,1.77568,7160832.0
2009-03-27 09:30:00,1.77578,1.77593,1.77542,1.77577,3858773.0
2009-03-27 09:31:00,1.77573,1.77588,1.77573,1.77584,50441808.0
2009-03-27 09:32:00,1.77584,1.77651,1.77584,1.77651,32048468.0
2009-03-27 09:33:00,1.77647,1.77701,1.77647,1.77701,25648624.0
2009-03-27 09:34:00,1.77697,1.77697,1.77668,1.77676,7092509.0
2009-03-27 09:35:00,1.77673,1.77673,1.77634,1.77634,4847197.0
2009-03-27 09:36:00,1.7763,1.7763,1.77563,1.77563,5273384.0
2009-03-27 09:37:00,1.776,1.776,1.77585,1.77587,2427377.0
2009-03-27 09:38:00,1.77579,1.77579,1.77557,1.77557,5070216.0
2009-03-27 09:39:00,1.77554,1.77554,1.77514,1.77514,7279138.0
2009-03-27 09:40:00,1.77521,1.77521,1.77462,1.77477,25932192.0
2009-03-27 09:41:00,1.77494,1.77531,1.77494,1.77531,4536387.0
2009-03-27 09:42:00,1.77536,1.77563,1.7752,1.77531,60618900.0
2009-03-27 09:43:00,1.77525,1.77525,1.77491,1.77501,3986676.0
2009-03-27 09:44:00,1.77494,1.77494,1.77451,1.77468,5534525.0
2009-03-27 09:45:00,1.77444,1.77446,1.77427,1.77432,5128710.0
2009-03-27 09:46:00,1.77427,1.77427,1.77401,1.77401,13005251.0
2009-03-27 09:47:00,1.77402,1.77402,1.77381,1.77381,7171509.0
2009-03-27 09:48:00,1.77383,1.77383,1.77364,1.77364,1609240.0
2009-03-27 09:49:00,1.77362,1.77362,1.77322,1.77361,34000348.0
2009-03-27 09:50:00,1.77374,1.77422,1.77374,1.77422,2227079.0
2009-03-27 09:51:00,1.77415,1.77444,1.7741,1.7741,1873272.0
2009-03-27 09:52:00,1.77416,1.77422,1.77416,1.77418,17961465.0
2009-03-27 09:53:00,1.77431,1.77466,1.77431,1.77466,735238.0
2009-03-27 09:54:00,1.77461,1.77493,1.77461,1.77489,15465462.0
2009-03-27 09:55:00,1.77493,1.77557,1.77493,1.77557,1686943.0
2009-03-27 09:56:00,1.77561,1.77576,1.77558,1.77576,5728071.0
2009-03-27 09:57:00,1.77579,1.77589,1.77536,1.77536,17952365.0
2009-03-27 09:58:00,1.77518,1.77518,1.77447,1.77475,42563482.0
2009-03-27 09:59:00,1.77473,1.77473,1.77401,1.77401,7355152.0
2009-03-27 10:00:00,1.77419,1.77437,1.77419,1.77422,41121504.0
2009-03-27 10:01:00,1.77411,1.77411,1.77374,1.77374,20030914.0
2009-03-27 10:02:00,1.77364,1.77364,1.77322,1.77324,8586617.0
2009-03-27 10:03:00,1.77346,1.77378,1.77321,1.77321,6311502.0
2009-03-27 10:04:00,1.77315,1.77315,1.77294,1.77294,20188921.0
2009-03-27 10:05:00,1.77286,1.77288,1.77272,1.77273,4428209.0
2009-03-27 10:06:00,1.77267,1.77267,1.77237,1.77237,9877963.0
2009-03-27 10:07:00,1.77222,1.7723,1.77169,1.77211,5007996.0
2009-03-27 10:08:00,1.77208,1.77208,1.7709,1.7709,29487198.0
2009-03-27 10:09:00,1.77087,1.7709,1.77063,1.77063,6424836.0
2009-03-27 10:10:00,1.77058,1.77081,1.77043,1.77051,9456097.0
2009-03-27 10:11:00,1.7705,1.7705,1.77018,1.77023,5700559.0
2009-03-27 10:12:00,1.77014,1.77017,1.76986,1.76991,4688119.0
2009-03-27 10:13:00,1.76988,1.76988,1.76961,1.76968,11720793.0
2009-03-27 10:14:00,1.76982,1.77042,1.76982,1.7703,11067918.0
2009-03-27 10:15:00,1.77024,1.77045,1.77008,1.77045,62102862.0
2009-03-27 10:16:00,1.77063,1.77094,1.77062,1.77094,4221112.0
2009-03-27 10:17:00,1.77113,1.77126,1.77103,1.77103,5101323.0
2009-03-27 10:18:00,1.77097,1.77151,1.77097,1.77151,9775801.0
2009-03-27 10:19:00,1.77167,1.77197,1.77167,1.77197,7574966.0
2009-03-27 10:20:00,1.77204,1.77233,1.77204,1.77218,4869601.0
2009-03-27 10:21:00,1.77205,1.77209,1.77179,1.77179,1116944.0
2009-03-27 10:22:00,1.77153,1.77153,1.77122,1.77145,2950447.0
2009-03-27 10:23:00,1.77153,1.77156,1.77121,1.77129,10676015.0
2009-03-27 10:24:00,1.77144,1.77326,1.77144,1.77326,115413438.0
2009-03-27 10:25:00,1.77325,1.77325,1.77267,1.77267,1318688.0
2009-03-27 10:26:00,1.77264,1.77264,1.77229,1.77229,6593792.0
2009-03-27 10:27:00,1.77233,1.77255,1.77218,1.77255,6552878.0
2009-03-27 10:28:00,1.77252,1.77252,1.77237,1.77242,7848466.0
2009-03-27 10:29:00,1.77227,1.77265,1.77227,1.77238,6856596.0
2009-03-27 10:30:00,1.77225,1.77225,1.77211,1.77223,4262485.0
2009-03-27 10:31:00,1.77232,1.77278,1.77232,1.77267,6333063.0
2009-03-27 10:32:00,1.77279,1.77333,1.77279,1.77333,18680006.0
2009-03-27 10:33:00,1.77338,1.77353,1.77324,1.77353,4535989.0
2009-03-27 10:34:00,1.77354,1.77393,1.77354,1.77383,13571450.0
2009-03-27 10:35:00,1.77372,1.77372,1.77326,1.77334,4170625.0
2009-03-27 10:36:00,1.77351,1.77369,1.77351,1.77369,6514083.0
2009-03-27 10:37:00,1.7738,1.77389,1.77366,1.77366,3634346.0
2009-03-27 10:38:00,1.7737,1.7737,1.77342,1.77354,34907057.0
2009-03-27 10:39:00,1.77351,1.77352,1.77313,1.77313,1332665.0
2009-03-27 10:40:00,1.77319,1.77361,1.77312,1.77361,6517047.0
2009-03-27 10:41:00,1.77376,1.7741,1.77376,1.77409,10011345.0
2009-03-27 10:42:00,1.77407,1.77463,1.77407,1.77463,2303547.0
2009-03-27 10:43:00,1.7747,1.77482,1.77468,1.77477,8709848.0
2009-03-27 10:44:00,1.77465,1.77465,1.77408,1.77408,10719691.0
2009-03-27 10:45:00,1.77405,1.77405,1.77387,1.77389,10070974.0
2009-03-27 10:46:00,1.77383,1.77388,1.77361,1.77363,6160888.0
2009-03-27 10:47:00,1.77354,1.77354,1.77325,1.77335,10573067.0
2009-03-27 10:48:00,1.77354,1.77366,1.77344,1.77346,4798915.0
2009-03-27 10:49:00,1.77336,1.7736,1.77335,1.7736,6160407.0
2009-03-27 10:50:00,1.77362,1.77367,1.77353,1.77364,3614345.0
2009-03-27 10:51:00,1.77367,1.77379,1.77367,1.77379,7740650.0
2009-03-27 10:52:00,1.77378,1.77378,1.77357,1.77357,8578610.0
2009-03-27 10:53:00,1.77365,1.77384,1.77365,1.7738,1392773.0
2009-03-27 10:54:00,1.77373,1.77373,1.77329,1.77329,26429090.0
2009-03-27 10:55:00,1.77329,1.77329,1.77305,1.77305,3882549.0
2009-03-27 10:56:00,1.77299,1.77299,1.77149,1.77149,90163136.0
2009-03-27 10:57:00,1.77152,1.77186,1.77152,1.77186,35580875.0
2009-03-27 10:58:00,1.772,1.77247,1.772,1.77247,2198863.0
2009-03-27 10:59:00,1.77262,1.77275,1.77256,1.77269,2808831.0
2009-03-27 11:00:00,1.77282,1.77306,1.77259,1.77305,6324640.0
2009-03-27 11:01:00,1.77318,1.77337,1.77313,1.77337,8857261.0
2009-03-27 11:02:00,1.77343,1.77371,1.77324,1.77324,6441552.0
2009-03-27 11:03:00,1.7732,1.7732,1.77211,1.77211,7741412.0
2009-03-27 11:04:00,1.77201,1.77204,1.77181,1.77181,2400644.0
2009-03-27 11:05:00,1.77195,1.77195,1.7714,1.7714,1862385.0
2009-03-27 11:06:00,1.77146,1.77174,1.7712,1.77174,8796095.0
2009-03-27 11:07:00,1.77173,1.7718,1.77166,1.77176,11931275.0
2009-03-27 11:08:00,1.77181,1.77235,1.77181,1.77235,5252766.0
2009-03-27 11:09:00,1.77245,1.77293,1.77245,1.77293,11942542.0
2009-03-27 11:10:00,1.77298,1.77351,1.77298,1.77344,21764522.0
2009-03-27 11:11:00,1.77352,1.77407,1.77352,1.77407,6627848.0
2009-03-27 11:12:00,1.77408,1.7743,1.77408,1.77413,28121688.0
2009-03-27 11:13:00,1.77419,1.77445,1.77407,1.77417,11178597.0
2009-03-27 11:14:00,1.7742,1.77427,1.77371,1.77371,1433649.0
2009-03-27 11:15:00,1.77379,1.77379,1.77349,1.77349,17438936.0
2009-03-27 11:16:00,1.77347,1.77347,1.77329,1.77329,4225281.0
2009-03-27 11:17:00,1.77325,1.77354,1.77325,1.7734,5211651.0
2009-03-27 11:18:00,1.77347,1.77387,1.77337,1.77387,2246643.0
2009-03-27 11:19:00,1.77401,1.77418,1.774,1.77404,9928297.0
2009-03-27 11:20:00,1.77399,1.77399,1.77379,1.77379,2868067.0
2009-03-27 11:21:00,1.77373,1.77373,1.77282,1.7729,6124971.0
2009-03-27 11:22:00,1.77285,1.77285,1.77169,1.77169,29951455.0
2009-03-27 11:23:00,1.77171,1.77171,1.77023,1.77152,11142033.0
2009-03-27 11:24:00,1.77153,1.77162,1.77129,1.77162,3663841.0
2009-03-27 11:25:00,1.7716,1.7716,1.77121,1.77128,4209795.0
2009-03-27 11:26:00,1.77115,1.7712,1.77077,1.77091,5399100.0
2009-03-27 11:27:00,1.77108,1.77157,1.77108,1.77157,1181465.0
2009-03-27 11:28:00,1.77019,1.77243,1.77019,1.77237,9811669.0
2009-03-27 11:29:00,1.77217,1.77217,1.77148,1.77148,4374502.0
2009-03-27 11:30:00,1.77133,1.77133,1.77067,1.77067,9895558.0
2009-03-27 11:31:00,1.7705,1.77057,1.77038,1.77038,7723863.0
2009-03-27 11:32:00,1.77038,1.77038,1.76975,1.76975,12579204.0
2009-03-27 11:33:00,1.76975,1.76975,1.76922,1.76953,7589582.0
2009-03-27 11:34:00,1.76941,1.76942,1.76918,1.7694,7790273.0
2009-03-27 11:35:00,1.7694,1.76954,1.76921,1.76921,9867931.0
2009-03-27 11:36:00,1.76958,1.76984,1.76957,1.76978,7390821.0
2009-03-27 11:37:00,1.77011,1.77011,1.76974,1.77011,31979617.0
2009-03-27 11:38:00,1.76987,1.76993,1.76957,1.76993,23685517.0
2009-03-27 11:39:00,1.77,1.77024,1.77,1.7702,9927661.0
2009-03-27 11:40:00,1.77022,1.77022,1.76985,1.76985,6715273.0
2009-03-27 11:41:00,1.76977,1.76977,1.76905,1.76905,1396789.0
2009-03-27 11:42:00,1.76894,1.76894,1.76828,1.76828,3137671.0
2009-03-27 11:43:00,1.76815,1.76815,1.76798,1.76799,1560137.0
2009-03-27 11:44:00,1.76796,1.76796,1.7677,1.7677,2422872.0
2009-03-27 11:45:00,1.76777,1.76777,1.76692,1.76692,9089149.0
2009-03-27 11:46:00,1.7669,1.76713,1.7669,1.76713,13902648.0
2009-03-27 11:47:00,1.76715,1.76763,1.76715,1.76763,8660891.0
2009-03-27 11:48:00,1.76769,1.76799,1.76769,1.76799,17335109.0
2009-03-27 11:49:00,1.76801,1.76825,1.76801,1.76825,5979505.0
2009-03-27 11:50:00,1.76827,1.76929,1.76827,1.76927,29017880.0
2009-03-27 11:51:00,1.76912,1.76912,1.76864,1.76864,13801480.0
2009-03-27 11:52:00,1.76866,1.76866,1.76846,1.76846,2466441.0
2009-03-27 11:53:00,1.76845,1.76885,1.76837,1.76885,3127808.0
2009-03-27 11:54:00,1.76898,1.76921,1.76898,1.76921,6500419.0
2009-03-27 11:55:00,1.7693,1.76959,1.76925,1.76959,4233394.0
2009-03-27 11:56:00,1.76981,1.77018,1.76981,1.77018,8141736.0
2009-03-27 11:57:00,1.77022,1.77071,1.77021,1.77071,6255247.0
2009-03-27 11:58:00,1.77075,1.77103,1.77038,1.77038,33790651.0
2009-03-27 11:59:00,1.77029,1.77029,1.76981,1.76989,4215984.0
2009-03-27 12:00:00,1.76996,1.76997,1.76977,1.7699,4587237.0
2009-03-27 12:01:00,1.76995,1.76995,1.76949,1.76949,3044234.0
2009-03-27 12:02:00,1.76921,1.76921,1.76867,1.76913,1406452.0
2009-03-27 12:03:00,1.76922,1.76941,1.76922,1.76931,4529679.0
2009-03-27 12:04:00,1.76919,1.76925,1.76892,1.76892,6345686.0
2009-03-27 12:05:00,1.76897,1.76925,1.76897,1.76913,12566678.0
2009-03-27 12:06:00,1.76912,1.76943,1.76902,1.76902,6025106.0
2009-03-27 12:07:00,1.76919,1.76994,1.76919,1.76994,2229849.0
2009-03-27 12:08:00,1.76961,1.77038,1.76961,1.77038,18906016.0
2009-03-27 12:09:00,1.7704,1.7704,1.77006,1.77006,5612352.0
2009-03-27 12:10:00,1.77006,1.77006,1.76927,1.76927,16899624.0
2009-03-27 12:11:00,1.76918,1.76918,1.76887,1.76891,50682283.0
2009-03-27 12:12:00,1.76883,1.76883,1.76864,1.76864,24119241.0
2009-03-27 12:13:00,1.76859,1.76861,1.76833,1.76834,19756742.0
2009-03-27 12:14:00,1.76828,1.76831,1.76808,1.76808,2586673.0
2009-03-27 12:15:00,1.7681,1.7681,1.76758,1.76781,2918774.0
2009-03-27 12:16:00,1.76789,1.76789,1.76759,1.76768,4722892.0
2009-03-27 12:17:00,1.7677,1.7677,1.76735,1.76735,4300868.0
2009-03-27 12:18:00,1.76741,1.76741,1.76715,1.76715,31110586.0
2009-03-27 12:19:00,1.76714,1.76714,1.76687,1.76709,6593629.0
2009-03-27 12:20:00,1.76725,1.76761,1.76715,1.76715,56727570.0
2009-03-27 12:21:00,1.7671,1.7671,1.76685,1.76685,13963927.0
2009-03-27 12:22:00,1.76693,1.76762,1.76693,1.76746,8609280.0
2009-03-27 12:23:00,1.76752,1.76828,1.76752,1.76782,6811292.0
2009-03-27 12:24:00,1.7681,1.7681,1.76784,1.76784,5103158.0
2009-03-27 12:25:00,1.76774,1.7685,1.76774,1.7685,1471474.0
2009-03-27 12:26:00,1.76844,1.76844,1.76786,1.76786,46019678.0
2009-03-27 12:27:00,1.76789,1.76789,1.76767,1.76767,5440721.0
2009-03-27 12:28:00,1.76763,1.76765,1.76734,1.76734,1088484.0
2009-03-27 12:29:00,1.76741,1.76741,1.76721,1.76723,1019984.0
2009-03-27 12:30:00,1.7672,1.76732,1.76687,1.76732,7317929.0
2009-03-27 12:31:00,1.76738,1.76747,1.76731,1.76737,4763323.0
2009-03-27 12:32:00,1.76738,1.76793,1.76734,1.76793,7609400.0
2009-03-27 12:33:00,1.76796,1.76805,1.76794,1.76794,8191736.0
2009-03-27 12:34:00,1.76765,1.76778,1.76715,1.76778,19655365.0
2009-03-27 12:35:00,1.76762,1.76762,1.76708,1.76708,9944343.0
2009-03-27 12:36:00,1.7668,1.76687,1.76607,1.76607,5742338.0
2009-03-27 12:37:00,1.76601,1.76601,1.76581,1.76581,1943807.0
2009-03-27 12:38:00,1.76581,1.76581,1.76544,1.76557,18021435.0
2009-03-27 12:39:00,1.76548,1.7655,1.76505,1.76516,9425250.0
2009-03-27 12:40:00,1.7651,1.76594,1.7651,1.76594,7209585.0
2009-03-27 12:41:00,1.76607,1.76663,1.76607,1.76663,6245585.0
2009-03-27 12:42:00,1.76661,1.76696,1.76661,1.76666,8431969.0
2009-03-27 12:43:00,1.76664,1.76664,1.76627,1.76633,8636666.0
2009-03-27 12:44:00,1.76624,1.76624,1.76581,1.76581,5473459.0
2009-03-27 12:45:00,1.76578,1.76578,1.76552,1.76552,6721240.0
2009-03-27 12:46:00,1.76556,1.76556,1.76476,1.76476,44903068.0
2009-03-27 12:47:00,1.76468,1.76487,1.76453,1.76487,11077742.0
2009-03-27 12:48:00,1.76468,1.76468,1.76429,1.76455,6470631.0
2009-03-27 12:49:00,1.76448,1.76448,1.76384,1.76404,2837102.0
2009-03-27 12:50:00,1.76401,1.76401,1.76379,1.76379,4305148.0
2009-03-27 12:51:00,1.76377,1.76377,1.76354,1.76354,9590916.0
2009-03-27 12:52:00,1.76354,1.76354,1.76322,1.76322,13023987.0
2009-03-27 12:53:00,1.76321,1.76321,1.76169,1.76288,4114457.0
2009-03-27 12:54:00,1.76303,1.76303,1.76274,1.76274,1425444.0
2009-03-27 12:55:00,1.76278,1.76278,1.76206,1.76206,29803400.0
2009-03-27 12:56:00,1.76185,1.76195,1.76168,1.76173,14033836.0
2009-03-27 12:57:00,1.76173,1.76173,1.76097,1.76113,18877560.0
2009-03-27 12:58:00,1.7612,1.76144,1.76115,1.76144,10684884.0
2009-03-27 12:59:00,1.76153,1.76159,1.7614,1.7614,43881298.0
2009-03-27 13:00:00,1.76121,1.76207,1.76121,1.76207,12614071.0
2009-03-27 13:01:00,1.7622,1.76247,1.7622,1.76232,5747010.0
2009-03-27 13:02:00,1.7624,1.76289,1.76238,1.76289,29624874.0
2009-03-27 13:03:00,1.76287,1.7631,1.76287,1.76308,18777275.0
2009-03-27 13:04:00,1.76314,1.76337,1.76314,1.76337,1503799.0
2009-03-27 13:05:00,1.76338,1.76362,1.76335,1.76336,2429379.0
2009-03-27 13:06:00,1.76321,1.76344,1.76318,1.76344,3630393.0
2009-03-27 13:07:00,1.76351,1.76381,1.76351,1.76381,9664449.0
2009-03-27 13:08:00,1.76374,1.76388,1.76366,1.76366,4018227.0
2009-03-27 13:09:00,1.76356,1.76372,1.76353,1.76365,2055059.0
2009-03-27 13:10:00,1.76378,1.76531,1.76378,1.76531,5753160.0
2009-03-27 13:11:00,1.7653,1.76549,1.76519,1.76519,6965372.0
2009-03-27 13:12:00,1.76534,1.76559,1.76534,1.76556,1129399.0
2009-03-27 13:13:00,1.76565,1.76589,1.76565,1.76589,4070240.0
2009-03-27 13:14:00,1.76588,1.76606,1.76588,1.76606,7302273.0
2009-03-27 13:15:00,1.76608,1.76635,1.76608,1.76635,6305089.0
2009-03-27 13:16:00,1.7664,1.76663,1.7664,1.76663,8525428.0
2009-03-27 13:17:00,1.76666,1.76689,1.76662,1.76689,3259436.0
2009-03-27 13:18:00,1.76697,1.76807,1.76697,1.76807,51622658.0
2009-03-27 13:19:00,1.76806,1.7683,1.76806,1.76811,42435484.0
2009-03-27 13:20:00,1.76825,1.76841,1.76825,1.76833,8206252.0
2009-03-27 13:21:00,1.76835,1.76874,1.76831,1.76831,20808962.0
2009-03-27 13:22:00,1.76862,1.76896,1.76858,1.76896,6930562.0
2009-03-27 13:23:00,1.76904,1.76962,1.76904,1.76962,10765435.0
2009-03-27 13:24:00,1.76979,1.76979,1.76906,1.76926,6229275.0
2009-03-27 13:25:00,1.76912,1.76935,1.7691,1.76935,9862639.0
2009-03-27 13:26:00,1.76947,1.76998,1.76947,1.76991,9880815.0
2009-03-27 13:27:00,1.76999,1.77043,1.76999,1.77043,1794260.0
2009-03-27 13:28:00,1.77039,1.77046,1.77027,1.77038,18987721.0
2009-03-27 13:29:00,1.7704,1.77045,1.77024,1.77029,3107817.0
2009-03-27 13:30:00,1.77031,1.77031,1.77013,1.77013,4075326.0
2009-03-27 13:31:00,1.77008,1.77008,1.76989,1.76989,5523560.0
2009-03-27 13:32:00,1.7699,1.7699,1.76932,1.76937,83614232.0
2009-03-27 13:33:00,1.76921,1.76921,1.76888,1.76888,8753149.0
2009-03-27 13:34:00,1.76869,1.76869,1.76848,1.76848,14582784.0
2009-03-27 13:35:00,1.76841,1.76852,1.76822,1.76852,1295810.0
2009-03-27 13:36:00,1.76858,1.76881,1.76858,1.76881,10901841.0
2009-03-27 13:37:00,1.76867,1.76867,1.76805,1.76817,2318369.0
2009-03-27 13:38:00,1.7682,1.76862,1.7682,1.76862,11427936.0
2009-03-27 13:39:00,1.76862,1.76928,1.76862,1.76928,31352244.0
2009-03-27 13:40:00,1.76933,1.76954,1.76929,1.76954,6229348.0
2009-03-27 13:41:00,1.76938,1.76939,1.7688,1.76937,15538969.0
2009-03-27 13:42:00,1.7693,1.76962,1.76928,1.76928,77445211.0
2009-03-27 13:43:00,1.76968,1.7699,1.76968,1.7699,3214486.0
2009-03-27 13:44:00,1.76992,1.77093,1.76992,1.77093,19011414.0
2009-03-27 13:45:00,1.77111,1.77148,1.77111,1.77148,21974884.0
2009-03-27 13:46:00,1.77162,1.772,1.77162,1.77193,5812588.0
2009-03-27 13:47:00,1.77191,1.77232,1.77186,1.77232,7591844.0
2009-03-27 13:48:00,1.77231,1.77251,1.77231,1.77251,5117294.0
2009-03-27 13:49:00,1.77267,1.77295,1.77267,1.77295,17042658.0
2009-03-27 13:50:00,1.773,1.77311,1.77288,1.77311,6296565.0
2009-03-27 13:51:00,1.77319,1.77334,1.77319,1.77334,1012786.0
2009-03-27 13:52:00,1.7734,1.7735,1.77318,1.77335,4374807.0
2009-03-27 13:53:00,1.77345,1.77363,1.77345,1.77363,6562966.0
2009-03-27 13:54:00,1.77365,1.77384,1.77347,1.77347,890898.0
2009-03-27 13:55:00,1.77352,1.77352,1.77317,1.77338,4449728.0
2009-03-27 13:56:00,1.77327,1.77328,1.77298,1.77328,51888921.0
2009-03-27 13:57:00,1.77329,1.77329,1.7728,1.77291,10892680.0
2009-03-27 13:58:00,1.77284,1.77284,1.77271,1.77282,5625141.0
2009-03-27 13:59:00,1.77285,1.77304,1.77268,1.7729,3403905.0
2009-03-27 14:00:00,1.77273,1.77277,1.77253,1.77253,1282365.0
2009-03-27 14:01:00,1.77245,1.77249,1.7722,1.77249,15357896.0
2009-03-27 14:02:00,1.77244,1.77267,1.77243,1.77245,1636377.0
2009-03-27 14:03:00,1.77268,1.77288,1.77268,1.77283,9438162.0
2009-03-27 14:04:00,1.77291,1.77315,1.77291,1.77315,5650934.0
2009-03-27 14:05:00,1.77318,1.77336,1.77314,1.77336,1851741.0
2009-03-27 14:06:00,1.7734,1.77374,1.77338,1.77338,11648320.0
2009-03-27 14:07:00,1.77339,1.77339,1.77274,1.77274,8835789.0
2009-03-27 14:08:00,1.77274,1.77279,1.77234,1.77234,3582095.0
2009-03-27 14:09:00,1.77229,1.77229,1.77218,1.77228,14522719.0
2009-03-27 14:10:00,1.77239,1.77269,1.77239,1.77257,4983624.0
2009-03-27 14:11:00,1.77275,1.77293,1.77275,1.77293,4535663.0
2009-03-27 14:12:00,1.7729,1.77336,1.7729,1.77336,5902528.0
2009-03-27 14:13:00,1.77329,1.77329,1.77289,1.77289,8621573.0
2009-03-27 14:14:00,1.77292,1.77292,1.77271,1.77271,5667143.0
2009-03-27 14:15:00,1.77265,1.77265,1.77233,1.77233,14303430.0
2009-03-27 14:16:00,1.77243,1.77243,1.7713,1.7713,151119768.0
2009-03-27 14:17:00,1.7713,1.7713,1.77104,1.77104,8713620.0
2009-03-27 14:18:00,1.77106,1.77106,1.77088,1.7709,4219974.0
2009-03-27 14:19:00,1.77082,1.77083,1.77047,1.77047,8832813.0
2009-03-27 14:20:00,1.77058,1.77058,1.77038,1.77038,3086180.0
2009-03-27 14:21:00,1.77037,1.77037,1.77015,1.77018,13249961.0
2009-03-27 14:22:00,1.77015,1.77015,1.76941,1.76992,1559081.0
2009-03-27 14:23:00,1.76984,1.76986,1.76965,1.76965,4051906.0
2009-03-27 14:24:00,1.7697,1.76985,1.7697,1.76985,3927994.0
2009-03-27 14:25:00,1.76988,1.77009,1.76988,1.77009,4373947.0
2009-03-27 14:26:00,1.77015,1.77039,1.76999,1.76999,4631613.0
2009-03-27 14:27:00,1.76989,1.76989,1.76964,1.76964,6076806.0
2009-03-27 14:28:00,1.76956,1.76956,1.76841,1.76841,87641400.0
2009-03-27 14:29:00,1.76847,1.76862,1.76827,1.76849,5379044.0
2009-03-27 14:30:00,1.76843,1.76889,1.76843,1.76888,3232296.0
2009-03-27 14:31:00,1.76893,1.76921,1.76893,1.76921,4142242.0
2009-03-27 14:32:00,1.76924,1.76937,1.76924,1.76935,14609462.0
2009-03-27 14:33:00,1.76941,1.76968,1.76938,1.76968,2993652.0
2009-03-27 14:34:00,1.76968,1.76992,1.76968,1.76992,4476509.0
2009-03-27 14:35:00,1.77001,1.77013,1.77,1.77013,8334434.0
2009-03-27 14:36:00,1.77013,1.77036,1.77013,1.77021,3942941.0
2009-03-27 14:37:00,1.77,1.77007,1.76986,1.77007,9723736.0
2009-03-27 14:38:00,1.77007,1.77028,1.76994,1.76994,5573991.0
2009-03-27 14:39:00,1.76992,1.77031,1.76992,1.77031,47894391.0
2009-03-27 14:40:00,1.77046,1.77069,1.77046,1.77069,8575736.0
2009-03-27 14:41:00,1.7709,1.77141,1.7709,1.77141,4746972.0
2009-03-27 14:42:00,1.77144,1.77177,1.77144,1.77156,103473186.0
2009-03-27 14:43:00,1.77152,1.77152,1.77092,1.77117,6644822.0
2009-03-27 14:44:00,1.77132,1.77161,1.77132,1.77161,10123117.0
2009-03-27 14:45:00,1.77164,1.77164,1.77122,1.77124,3030818.0
2009-03-27 14:46:00,1.77129,1.77129,1.77091,1.77106,43441126.0
2009-03-27 14:47:00,1.77104,1.77104,1.77057,1.77057,5727116.0
2009-03-27 14:48:00,1.77055,1.7706,1.77022,1.7706,56131880.0
2009-03-27 14:49:00,1.77038,1.77045,1.77025,1.7703,5192423.0
2009-03-27 14:50:00,1.77035,1.77049,1.77015,1.77049,2395753.0
2009-03-27 14:51:00,1.7707,1.77096,1.7707,1.77096,6647860.0
2009-03-27 14:52:00,1.77094,1.77099,1.77055,1.77072,2908155.0
2009-03-27 14:53:00,1.77084,1.77084,1.77049,1.77049,50290506.0
2009-03-27 14:54:00,1.77049,1.77049,1.76974,1.76984,1645421.0
2009-03-27 14:55:00,1.76994,1.77075,1.76994,1.77075,7241402.0
2009-03-27 14:56:00,1.7709,1.77098,1.77074,1.77098,9600557.0
2009-03-27 14:57:00,1.77103,1.77117,1.77102,1.77108,8306502.0
2009-03-27 14:58:00,1.77118,1.7713,1.7711,1.7713,123790446.0
2009-03-27 14:59:00,1.77123,1.77181,1.77123,1.77181,6473842.0
2009-03-27 15:00:00,1.77183,1.77199,1.77183,1.77199,4353764.0
2009-03-27 15:01:00,1.77204,1.77213,1.77192,1.77204,2451388.0
2009-03-27 15:02:00,1.77181,1.77207,1.77181,1.77207,2831113.0
2009-03-27 15:03:00,1.77194,1.77194,1.77155,1.77155,7353320.0
2009-03-27 15:04:00,1.77157,1.77209,1.77157,1.77209,55687548.0
2009-03-27 15:05:00,1.77219,1.77231,1.77205,1.77228,7753985.0
2009-03-27 15:06:00,1.77224,1.7726,1.77224,1.7726,32853300.0
2009-03-27 15:07:00,1.77266,1.7729,1.77266,1.77285,5230938.0
2009-03-27 15:08:00,1.77282,1.77282,1.77225,1.77272,12905544.0
2009-03-27 15:09:00,1.77281,1.77322,1.77281,1.77299,10128165.0
2009-03-27 15:10:00,1.77288,1.77366,1.77288,1.77366,10038032.0
2009-03-27 15:11:00,1.77365,1.77365,1.77345,1.77347,4670611.0
2009-03-27 15:12:00,1.77339,1.77339,1.7728,1.77317,3801375.0
2009-03-27 15:13:00,1.77317,1.77317,1.7729,1.77291,3827338.0
2009-03-27 15:14:00,1.77293,1.77293,1.7712,1.7712,201729220.0
2009-03-27 15:15:00,1.77114,1.77114,1.77096,1.77097,8632910.0
2009-03-27 15:16:00,1.77081,1.77125,1.77081,1.77115,7526082.0
2009-03-27 15:17:00,1.77109,1.77109,1.77079,1.77079,1476178.0
2009-03-27 15:18:00,1.77087,1.77088,1.77048,1.77048,18225416.0
2009-03-27 15:19:00,1.77053,1.77075,1.77053,1.77075,3583255.0
2009-03-27 15:20:00,1.7708,1.77101,1.7708,1.77101,3118520.0
2009-03-27 15:21:00,1.77096,1.77122,1.77096,1.77122,4305557.0
2009-03-27 15:22:00,1.77128,1.77159,1.77116,1.77152,3997021.0
2009-03-27 15:23:00,1.77145,1.77145,1.77068,1.77068,5262870.0
2009-03-27 15:24:00,1.77056,1.77056,1.77017,1.77017,13375293.0
2009-03-27 15:25:00,1.7702,1.7702,1.76966,1.76966,2904316.0
2009-03-27 15:26:00,1.76967,1.76996,1.76967,1.7697,55228998.0
2009-03-27 15:27:00,1.76973,1.76983,1.76973,1.76978,5364439.0
2009-03-27 15:28:00,1.76977,1.76977,1.76909,1.76909,8658508.0
2009-03-27 15:29:00,1.76905,1.76937,1.76903,1.76937,6588806.0
2009-03-27 15:30:00,1.76953,1.76953,1.76925,1.76935,169183776.0
2009-03-27 15:31:00,1.76945,1.7697,1.76945,1.76969,2906955.0
2009-03-27 15:32:00,1.76985,1.77023,1.76985,1.77023,93312840.0
2009-03-27 15:33:00,1.77029,1.77048,1.77017,1.77029,7103562.0
2009-03-27 15:34:00,1.77022,1.77022,1.76967,1.76967,8080413.0
2009-03-27 15:35:00,1.7697,1.76984,1.76949,1.76984,7887502.0
2009-03-27 15:36:00,1.76992,1.77026,1.7699,1.77026,7849526.0
2009-03-27 15:37:00,1.77046,1.77073,1.77046,1.77073,5653397.0
2009-03-27 15:38:00,1.77067,1.77068,1.77031,1.77031,1808652.0
2009-03-27 15:39:00,1.77025,1.77025,1.77005,1.77023,8312945.0
2009-03-27 15:40:00,1.77011,1.77011,1.76999,1.76999,5292498.0
2009-03-27 15:41:00,1.77013,1.77029,1.77008,1.77018,10022339.0
2009-03-27 15:42:00,1.77025,1.77047,1.77024,1.77026,1426816.0
2009-03-27 15:43:00,1.77017,1.77017,1.76996,1.76996,11637369.0
2009-03-27 15:44:00,1.77007,1.77014,1.76998,1.76999,129169755.0
2009-03-27 15:45:00,1.77,1.77019,1.76967,1.77019,2791582.0
2009-03-27 15:46:00,1.77015,1.77022,1.77011,1.77018,3272446.0
2009-03-27 15:47:00,1.77017,1.77019,1.77001,1.77003,5063120.0
2009-03-27 15:48:00,1.76994,1.76999,1.76979,1.76999,1745201.0
2009-03-27 15:49:00,1.76995,1.77005,1.76995,1.76997,2473341.0
2009-03-27 15:50:00,1.76993,1.77015,1.76993,1.77014,6512500.0
2009-03-27 15:51:00,1.77037,1.77086,1.77037,1.77086,4004063.0
2009-03-27 15:52:00,1.77088,1.77088,1.77002,1.77018,17624553.0
2009-03-27 15:53:00,1.77004,1.77004,1.76947,1.76947,3568027.0
2009-03-27 15:54:00,1.76955,1.76995,1.76955,1.76995,7341023.0
2009-03-27 15:55:00,1.77013,1.77044,1.77013,1.77044,2573807.0
2009-03-27 15:56:00,1.77056,1.77077,1.77056,1.77067,59978679.0
2009-03-27 15:57:00,1.77056,1.77067,1.77055,1.77062,6237106.0
2009-03-27 15:58:00,1.77073,1.77147,1.77073,1.77147,25076040.0
2009-03-27 15:59:00,1.77149,1.77171,1.77149,1.77171,14593467.0
2009-03-27 16:00:00,1.77166,1.77196,1.77166,1.7718,11946463.0
2009-03-27 16:01:00,1.77176,1.77176,1.7716,1.77173,1954091.0
2009-03-27 16:02:00,1.77182,1.77496,1.77182,1.77496,62478024.0
2009-03-27 16:03:00,1.77497,1.77526,1.77496,1.77526,24376782.0
2009-03-27 16:04:00,1.77523,1.77545,1.77519,1.77545,2912416.0
2009-03-27 16:05:00,1.7755,1.77566,1.77541,1.77566,5924211.0
2009-03-27 16:06:00,1.77572,1.77595,1.77572,1.77595,5977513.0
2009-03-27 16:07:00,1.77594,1.77622,1.77589,1.77616,7240334.0
2009-03-27 16:08:00,1.77629,1.77655,1.77626,1.77655,10612141.0
2009-03-27 16:09:00,1.7765,1.77682,1.77649,1.77679,3110328.0
2009-03-27 16:10:00,1.7768,1.77715,1.7768,1.77713,8708214.0
2009-03-27 16:11:00,1.77721,1.77739,1.77721,1.77739,1157208.0
2009-03-27 16:12:00,1.77742,1.7788,1.77742,1.77879,94280448.0
2009-03-27 16:13:00,1.77884,1.77904,1.77884,1.77903,4004295.0
2009-03-27 16:14:00,1.77895,1.77935,1.77895,1.77935,10560779.0
2009-03-27 16:15:00,1.77926,1.77961,1.77926,1.77961,5516066.0
2009-03-27 16:16:00,1.77959,1.77985,1.77959,1.77985,11404370.0
2009-03-27 16:17:00,1.77985,1.77991,1.77957,1.77991,4234445.0
2009-03-27 16:18:00,1.78001,1.78025,1.78001,1.78025,2492667.0
2009-03-27 16:19:00,1.78019,1.78044,1.78019,1.78044,6300875.0
2009-03-27 16:20:00,1.78047,1.78065,1.78047,1.78065,3165115.0
2009-03-27 16:21:00,1.78066,1.78086,1.78066,1.78076,1263076.0
2009-03-27 16:22:00,1.78089,1.78117,1.78089,1.78108,11689723.0
2009-03-27 16:23:00,1.78098,1.78098,1.78073,1.78073,9175505.0
2009-03-27 16:24:00,1.78066,1.78075,1.78057,1.78057,6943825.0
2009-03-27 16:25:00,1.78054,1.78077,1.78042,1.78077,12646580.0
2009-03-27 16:26:00,1.7807,1.78083,1.78049,1.78049,7377446.0
2009-03-27 16:27:00,1.78035,1.78035,1.77977,1.77977,2638609.0
2009-03-27 16:28:00,1.77968,1.77968,1.77734,1.77734,10367784.0
2009-03-27 16:29:00,1.77721,1.77721,1.77663,1.77663,5052063.0
2009-03-27 16:30:00,1.77672,1.77674,1.77638,1.7765,8507640.0
2009-03-27 16:31:00,1.77641,1.77641,1.77607,1.77612,10627216.0
2009-03-27 16:32:00,1.77618,1.77671,1.77606,1.77671,10849576.0
2009-03-27 16:33:00,1.77675,1.77736,1.77675,1.77736,6092295.0
2009-03-27 16:34:00,1.77755,1.7779,1.77755,1.77757,7274532.0
2009-03-27 16:35:00,1.77761,1.77761,1.77736,1.7774,3191130.0
2009-03-27 16:36:00,1.77703,1.77736,1.77671,1.77671,4901565.0
2009-03-27 16:37:00,1.77676,1.77691,1.77669,1.77688,20085568.0
2009-03-27 16:38:00,1.77688,1.77688,1.7766,1.77661,11122985.0
2009-03-27 16:39:00,1.77661,1.77661,1.77633,1.77639,4187281.0
2009-03-27 16:40:00,1.77642,1.77771,1.77642,1.77764,51339200.0
2009-03-27 16:41:00,1.77764,1.77764,1.77735,1.7776,70063868.0
2009-03-27 16:42:00,1.77756,1.77766,1.7773,1.77766,4770882.0
2009-03-27 16:43:00,1.77771,1.77791,1.77771,1.77787,16638379.0
2009-03-27 16:44:00,1.77781,1.77781,1.77774,1.77779,5489336.0
2009-03-27 16:45:00,1.77773,1.77773,1.77749,1.77749,4905008.0
2009-03-27 16:46:00,1.77747,1.77747,1.77733,1.77737,39104576.0
2009-03-27 16:47:00,1.7774,1.77751,1.77735,1.77735,11076549.0
2009-03-27 16:48:00,1.77719,1.77728,1.77707,1.77707,1915994.0
2009-03-27 16:49:00,1.77708,1.77708,1.77681,1.77681,4404665.0
2009-03-27 16:50:00,1.77684,1.77684,1.77616,1.7765,4968049.0
2009-03-27 16:51:00,1.77657,1.77723,1.77657,1.77723,7744775.0
2009-03-27 16:52:00,1.77732,1.77732,1.77712,1.77714,11264849.0
2009-03-27 16:53:00,1.77703,1.77717,1.77658,1.77658,2348381.0
2009-03-27 16:54:00,1.77687,1.77687,1.7763,1.77664,6530831.0
2009-03-27 16:55:00,1.77661,1.77663,1.77641,1.77642,5362857.0
2009-03-27 16:56:00,1.77641,1.77641,1.77619,1.77619,3562536.0
2009-03-27 16:57:00,1.77616,1.77618,1.77584,1.77584,11075937.0
2009-03-27 16:58:00,1.77586,1.77592,1.77543,1.77592,29002300.0
2009-03-27 16:59:00,1.776,1.77614,1.77592,1.77592,7509553.0
2009-03-27 17:00:00,1.77577,1.77586,1.77562,1.77586,8087325.0
2009-03-27 17:01:00,1.77607,1.77643,1.77607,1.77641,4945287.0
2009-03-27 17:02:00,1.77653,1.77667,1.77653,1.77665,5940721.0
2009-03-27 17:03:00,1.77673,1.7771,1.77673,1.7771,29573945.0
2009-03-27 17:04:00,1.77708,1.77732,1.77708,1.77732,4892336.0
2009-03-27 17:05:00,1.77734,1.77764,1.77734,1.77735,32447115.0
2009-03-27 17:06:00,1.77724,1.7774,1.77722,1.77739,7203468.0
2009-03-27 17:07:00,1.77749,1.77749,1.77689,1.77691,4267519.0
2009-03-27 17:08:00,1.7769,1.7769,1.77615,1.77615,61353450.0
2009-03-27 17:09:00,1.77621,1.77676,1.77621,1.77676,18328203.0
2009-03-27 17:10:00,1.7768,1.77709,1.7768,1.77709,36903403.0
2009-03-27 17:11:00,1.77705,1.77779,1.77705,1.77779,7646601.0
2009-03-27 17:12:00,1.77773,1.77799,1.77773,1.77784,8233168.0
2009-03-27 17:13:00,1.77797,1.77818,1.77786,1.77786,2217924.0
2009-03-27 17:14:00,1.77793,1.77825,1.7779,1.7779,896484.0
2009-03-27 17:15:00,1.77803,1.77832,1.77803,1.77832,3932076.0
2009-03-27 17:16:00,1.77827,1.77854,1.77824,1.77824,10559830.0
2009-03-27 17:17:00,1.77807,1.77807,1.77782,1.77803,3715716.0
2009-03-27 17:18:00,1.77792,1.77799,1.77755,1.77755,7377804.0
2009-03-27 17:19:00,1.77749,1.77763,1.77747,1.77754,6435283.0
2009-03-27 17:20:00,1.77746,1.77774,1.77737,1.77774,3761562.0
2009-03-27 17:21:00,1.77789,1.77823,1.77789,1.77807,12036585.0
2009-03-27 17:22:00,1.77818,1.7789,1.77818,1.7789,9585462.0
2009-03-27 17:23:00,1.77904,1.7794,1.77904,1.77923,4789952.0
2009-03-27 17:24:00,1.77912,1.77926,1.77877,1.77883,14920290.0
2009-03-27 17:25:00,1.77874,1.77874,1.77835,1.77835,5423538.0
2009-03-27 17:26:00,1.77835,1.77835,1.77737,1.77773,17959920.0
2009-03-27 17:27:00,1.77782,1.77842,1.77782,1.77842,14206684.0
2009-03-27 17:28:00,1.77852,1.7786,1.77838,1.77854,13647762.0
2009-03-27 17:29:00,1.77855,1.77875,1.77845,1.77875,4959607.0
2009-03-27 17:30:00,1.77888,1.77928,1.77888,1.77918,2300587.0
2009-03-27 17:31:00,1.77907,1.77907,1.77866,1.77888,5168939.0
2009-03-27 17:32:00,1.77887,1.7793,1.77884,1.77925,864808.0
2009-03-27 17:33:00,1.77929,1.77929,1.7787,1.77901,4788275.0
2009-03-27 17:34:00,1.77908,1.77928,1.77901,1.77901,12519745.0
2009-03-27 17:35:00,1.7791,1.7791,1.77884,1.77884,4093667.0
2009-03-27 17:36:00,1.77884,1.77884,1.77856,1.77858,1740679.0
2009-03-27 17:37:00,1.77857,1.77857,1.77841,1.77841,6045207.0
2009-03-27 17:38:00,1.77838,1.77838,1.77791,1.77794,50640616.0
2009-03-27 17:39:00,1.77791,1.77791,1.77717,1.77749,43408300.0
2009-03-27 17:40:00,1.77763,1.77764,1.77739,1.77739,10790864.0
2009-03-27 17:41:00,1.77723,1.7774,1.7772,1.7774,12903144.0
2009-03-27 17:42:00,1.77753,1.77803,1.77753,1.77782,139575874.0
2009-03-27 17:43:00,1.77776,1.77776,1.77709,1.77709,10102758.0
2009-03-27 17:44:00,1.77694,1.77697,1.77663,1.77663,5966665.0
2009-03-27 17:45:00,1.77666,1.77666,1.77642,1.77642,2532761.0
2009-03-27 17:46:00,1.77639,1.77639,1.7753,1.77547,68824080.0
2009-03-27 17:47:00,1.77542,1.77542,1.77509,1.77509,8690649.0
2009-03-27 17:48:00,1.77507,1.77507,1.77476,1.77476,4936922.0
2009-03-27 17:49:00,1.77471,1.77471,1.77442,1.77446,10882430.0
2009-03-27 17:50:00,1.77442,1.77446,1.77418,1.77418,7376838.0
2009-03-27 17:51:00,1.77422,1.77422,1.77391,1.77391,14327559.0
2009-03-27 17:52:00,1.77398,1.77398,1.77378,1.77378,2917298.0
2009-03-27 17:53:00,1.77375,1.77375,1.7722,1.77343,5573871.0
2009-03-27 17:54:00,1.77351,1.77351,1.77327,1.77329,28023646.0
2009-03-27 17:55:00,1.77324,1.77324,1.77296,1.77302,6447193.0
2009-03-27 17:56:00,1.77302,1.77302,1.7727,1.7727,2264180.0
2009-03-27 17:57:00,1.77272,1.77272,1.77249,1.77251,9634904.0
2009-03-27 17:58:00,1.77242,1.77267,1.7724,1.77267,2410486.0
2009-03-27 17:59:00,1.77264,1.77292,1.77264,1.77292,10288964.0
2009-03-27 18:00:00,1.77296,1.7732,1.77296,1.7732,6149662.0
2009-03-27 18:01:00,1.77322,1.77344,1.77322,1.77344,3002092.0
2009-03-27 18:02:00,1.77344,1.77365,1.77332,1.77365,17752585.0
2009-03-27 18:03:00,1.77348,1.77348,1.77317,1.7732,5629510.0
2009-03-27 18:04:00,1.77324,1.77324,1.77308,1.77308,5564716.0
2009-03-27 18:05:00,1.77305,1.77305,1.77276,1.77276,4545048.0
2009-03-27 18:06:00,1.7727,1.7727,1.77164,1.77164,162146182.0
2009-03-27 18:07:00,1.7718,1.77226,1.7718,1.77199,18286789.0
2009-03-27 18:08:00,1.77186,1.77187,1.77163,1.7717,13603975.0
2009-03-27 18:09:00,1.77175,1.77182,1.77168,1.77179,9549462.0
2009-03-27 18:10:00,1.77188,1.77198,1.77166,1.77166,4192874.0
2009-03-27 18:11:00,1.77161,1.77176,1.77108,1.77108,2847321.0
2009-03-27 18:12:00,1.77115,1.77143,1.77115,1.77143,5624889.0
2009-03-27 18:13:00,1.77153,1.77196,1.77153,1.77196,5597805.0
2009-03-27 18:14:00,1.77203,1.77279,1.77203,1.77262,67680252.0
2009-03-27 18:15:00,1.77273,1.77317,1.77273,1.77284,4282846.0
2009-03-27 18:16:00,1.77274,1.77274,1.77233,1.7725,5829434.0
2009-03-27 18:17:00,1.77252,1.77265,1.77242,1.77265,10966523.0
2009-03-27 18:18:00,1.77273,1.77298,1.77273,1.77275,3352268.0
2009-03-27 18:19:00,1.7726,1.77272,1.77252,1.77254,9683463.0
2009-03-27 18:20:00,1.77248,1.77329,1.77248,1.77329,9059362.0
2009-03-27 18:21:00,1.77331,1.77358,1.77318,1.77341,2551812.0
2009-03-27 18:22:00,1.77336,1.77336,1.77267,1.77267,13072775.0
2009-03-27 18:23:00,1.77251,1.77251,1.77188,1.77212,4458261.0
2009-03-27 18:24:00,1.77211,1.77211,1.77169,1.77169,2845448.0
2009-03-27 18:25:00,1.77169,1.77223,1.77169,1.77197,6893282.0
2009-03-27 18:26:00,1.772,1.77282,1.772,1.77247,38445151.0
2009-03-27 18:27:00,1.77242,1.77242,1.77227,1.77229,4728549.0
2009-03-27 18:28:00,1.77223,1.77223,1.77194,1.77212,4372904.0
2009-03-27 18:29:00,1.77212,1.77212,1.77177,1.772,10759361.0
2009-03-27 18:30:00,1.77193,1.77193,1.77141,1.77148,4616117.0
2009-03-27 18:31:00,1.77135,1.77145,1.77118,1.77118,20934746.0
2009-03-27 18:32:00,1.77125,1.77125,1.77079,1.77079,6143799.0
2009-03-27 18:33:00,1.7705,1.77055,1.77005,1.77049,3572266.0
2009-03-27 18:34:00,1.77045,1.77071,1.7703,1.77064,16755961.0
2009-03-27 18:35:00,1.77066,1.77067,1.77043,1.77045,4332057.0
2009-03-27 18:36:00,1.77057,1.77119,1.77057,1.77119,19383902.0
2009-03-27 18:37:00,1.77121,1.77121,1.77079,1.77103,7364921.0
2009-03-27 18:38:00,1.77103,1.77103,1.77096,1.77098,9308364.0
2009-03-27 18:39:00,1.7709,1.77109,1.77087,1.77109,11635157.0
2009-03-27 18:40:00,1.77119,1.77122,1.7708,1.77095,12116714.0
2009-03-27 18:41:00,1.7714,1.77158,1.77132,1.77132,3157119.0
2009-03-27 18:42:00,1.77152,1.77175,1.77138,1.77164,34285460.0
2009-03-27 18:43:00,1.77165,1.77231,1.77165,1.77228,9049787.0
2009-03-27 18:44:00,1.77233,1.77247,1.77219,1.77247,5894042.0
2009-03-27 18:45:00,1.77242,1.77247,1.77232,1.77232,2049215.0
2009-03-27 18:46:00,1.77239,1.77256,1.77221,1.77221,7465549.0
2009-03-27 18:47:00,1.77219,1.7722,1.7719,1.7719,869817.0
2009-03-27 18:48:00,1.77183,1.77188,1.77138,1.7714,2666404.0
2009-03-27 18:49:00,1.77144,1.77144,1.77127,1.77137,10359787.0
2009-03-27 18:50:00,1.7712,1.7712,1.77086,1.77115,3906586.0
2009-03-27 18:51:00,1.77126,1.77157,1.77123,1.77157,10703702.0
2009-03-27 18:52:00,1.77159,1.77235,1.77159,1.77234,5538522.0
2009-03-27 18:53:00,1.7725,1.77271,1.77233,1.77271,7152307.0
2009-03-27 18:54:00,1.77247,1.77247,1.77225,1.77225,12351516.0
2009-03-27 18:55:00,1.77231,1.77239,1.77209,1.77209,8176230.0
2009-03-27 18:56:00,1.77193,1.77193,1.77161,1.77163,10005270.0
2009-03-27 18:57:00,1.77161,1.77162,1.77141,1.77161,986982.0
2009-03-27 18:58:00,1.77156,1.77156,1.77135,1.77148,3781512.0
2009-03-27 18:59:00,1.77154,1.77173,1.77154,1.77167,2327693.0
2009-03-27 19:00:00,1.77182,1.772,1.77179,1.77194,23236886.0
2009-03-27 19:01:00,1.77206,1.77225,1.77206,1.77225,6629701.0
2009-03-27 19:02:00,1.7723,1.77246,1.77224,1.77246,5396284.0
2009-03-27 19:03:00,1.77251,1.77275,1.77251,1.77275,9914889.0
2009-03-27 19:04:00,1.77262,1.77297,1.77262,1.77297,5516392.0
2009-03-27 19:05:00,1.77304,1.77324,1.77293,1.77324,5280480.0
2009-03-27 19:06:00,1.77326,1.77361,1.77326,1.77361,2924425.0
2009-03-27 19:07:00,1.77354,1.77354,1.77271,1.77271,10175479.0
2009-03-27 19:08:00,1.77255,1.77255,1.77231,1.77233,9614064.0
2009-03-27 19:09:00,1.77222,1.7726,1.77222,1.7726,21975723.0
2009-03-27 19:10:00,1.77261,1.77261,1.77217,1.77217,3231700.0
2009-03-27 19:11:00,1.77209,1.77211,1.77176,1.77176,3572889.0
2009-03-27 19:12:00,1.77182,1.77197,1.7718,1.7718,35434001.0
2009-03-27 19:13:00,1.77179,1.77181,1.77154,1.77154,13512715.0
2009-03-27 19:14:00,1.77169,1.77189,1.77167,1.77189,1897786.0
2009-03-27 19:15:00,1.77202,1.7722,1.772,1.772,19549190.0
2009-03-27 19:16:00,1.77179,1.77179,1.77144,1.77144,8124437.0
2009-03-27 19:17:00,1.77137,1.77145,1.77133,1.77136,6989062.0
2009-03-27 19:18:00,1.77135,1.77176,1.77135,1.77176,5052942.0
2009-03-27 19:19:00,1.77179,1.77202,1.77179,1.77196,8138619.0
2009-03-27 19:20:00,1.77194,1.77201,1.77174,1.77195,3362445.0
2009-03-27 19:21:00,1.77185,1.77202,1.77156,1.77156,6724631.0
2009-03-27 19:22:00,1.77149,1.77151,1.77136,1.77136,16668036.0
2009-03-27 19:23:00,1.77137,1.77159,1.77137,1.77159,3995331.0
2009-03-27 19:24:00,1.77166,1.772,1.77166,1.77199,9379452.0
2009-03-27 19:25:00,1.77203,1.77208,1.77192,1.77199,3842981.0
2009-03-27 19:26:00,1.77202,1.77208,1.77191,1.77198,20175906.0
2009-03-27 19:27:00,1.77196,1.77243,1.77196,1.77236,4259909.0
2009-03-27 19:28:00,1.77232,1.77232,1.77179,1.77223,4083188.0
2009-03-27 19:29:00,1.77236,1.77236,1.77184,1.77184,10643617.0
2009-03-27 19:30:00,1.77169,1.77182,1.77148,1.77182,11813375.0
2009-03-27 19:31:00,1.77178,1.77178,1.77168,1.7717,19324421.0
2009-03-27 19:32:00,1.77177,1.77177,1.77156,1.77172,8192719.0
2009-03-27 19:33:00,1.77151,1.77166,1.77143,1.77143,8416840.0
2009-03-27 19:34:00,1.77139,1.77139,1.77079,1.77079,8204476.0
2009-03-27 19:35:00,1.77065,1.77065,1.77028,1.77028,8579331.0
2009-03-27 19:36:00,1.77045,1.7706,1.77008,1.7706,3251989.0
2009-03-27 19:37:00,1.77056,1.77072,1.77053,1.77072,7813600.0
2009-03-27 19:38:00,1.77072,1.77072,1.77047,1.77062,1912271.0
2009-03-27 19:39:00,1.7706,1.77087,1.7706,1.7708,11412555.0
2009-03-27 19:40:00,1.77095,1.77095,1.77061,1.77061,15575643.0
2009-03-27 19:41:00,1.77034,1.77088,1.77034,1.77087,53755954.0
2009-03-27 19:42:00,1.77102,1.77143,1.77102,1.77143,7030317.0
2009-03-27 19:43:00,1.7715,1.7717,1.77139,1.7717,13944648.0
2009-03-27 19:44:00,1.77151,1.77227,1.77151,1.77227,15321605.0
2009-03-27 19:45:00,1.77234,1.77241,1.77225,1.77239,2601167.0
2009-03-27 19:46:00,1.7724,1.77247,1.77233,1.77247,9570412.0
2009-03-27 19:47:00,1.7726,1.7726,1.7725,1.7725,6108719.0
2009-03-27 19:48:00,1.77251,1.77268,1.77243,1.77267,2262053.0
2009-03-27 19:49:00,1.77259,1.77259,1.77236,1.77259,6599173.0
2009-03-27 19:50:00,1.7728,1.7731,1.7728,1.773,3131818.0
2009-03-27 19:51:00,1.77312,1.77312,1.77266,1.77266,10397543.0
2009-03-27 19:52:00,1.77274,1.77299,1.77272,1.77299,11780729.0
2009-03-27 19:53:00,1.77303,1.77311,1.77297,1.77297,3596316.0
2009-03-27 19:54:00,1.77303,1.77312,1.77161,1.77303,3598397.0
2009-03-27 19:55:00,1.77304,1.77304,1.77291,1.77291,2690108.0
2009-03-27 19:56:00,1.77291,1.77297,1.77291,1.77293,3150651.0
2009-03-27 19:57:00,1.77299,1.77305,1.77284,1.77298,6259492.0
2009-03-27 19:58:00,1.77292,1.77292,1.77282,1.77283,6882433.0
2009-03-27 19:59:00,1.77278,1.77284,1.77234,1.77278,8127717.0
2009-03-27 20:00:00,1.77267,1.77275,1.77247,1.7726,23083341.0
2009-03-27 20:01:00,1.7728,1.7728,1.77223,1.77254,3840286.0
2009-03-27 20:02:00,1.77243,1.77251,1.77227,1.77227,2371995.0
2009-03-27 20:03:00,1.77215,1.77215,1.77182,1.77184,5369333.0
2009-03-27 20:04:00,1.77178,1.77197,1.7717,1.77197,10743796.0
2009-03-27 20:05:00,1.77199,1.77215,1.77198,1.77198,15042007.0
2009-03-27 20:06:00,1.77207,1.77248,1.77164,1.77248,3424071.0
2009-03-27 20:07:00,1.77257,1.77258,1.77249,1.77249,3031377.0
2009-03-27 20:08:00,1.77248,1.77248,1.77202,1.77204,4828805.0
2009-03-27 20:09:00,1.77199,1.77199,1.77167,1.77167,3465756.0
2009-03-27 20:10:00,1.77169,1.77169,1.77146,1.77146,3255758.0
2009-03-27 20:11:00,1.77138,1.77145,1.77118,1.77128,9579471.0
2009-03-27 20:12:00,1.77124,1.77124,1.77078,1.77103,6413462.0
2009-03-27 20:13:00,1.77101,1.77101,1.77075,1.77075,9274050.0
2009-03-27 20:14:00,1.77073,1.77073,1.77046,1.77047,11715396.0
2009-03-27 20:15:00,1.7705,1.7705,1.77023,1.7705,9213838.0
2009-03-27 20:16:00,1.77073,1.77098,1.77073,1.77098,10134881.0
2009-03-27 20:17:00,1.77097,1.77118,1.77097,1.77114,31267513.0
2009-03-27 20:18:00,1.7712,1.77132,1.77113,1.77113,2581038.0
2009-03-27 20:19:00,1.77102,1.77102,1.77044,1.77044,4696435.0
2009-03-27 20:20:00,1.77036,1.77036,1.76977,1.76977,3733226.0
2009-03-27 20:21:00,1.76965,1.76965,1.76926,1.76933,8394466.0
2009-03-27 20:22:00,1.76932,1.76932,1.769,1.769,36449630.0
2009-03-27 20:23:00,1.76896,1.76896,1.76869,1.7687,7471284.0
2009-03-27 20:24:00,1.76853,1.76853,1.76834,1.76841,9803729.0
2009-03-27 20:25:00,1.76844,1.76863,1.76842,1.76863,6456097.0
2009-03-27 20:26:00,1.7686,1.76886,1.7686,1.76886,5935234.0
2009-03-27 20:27:00,1.76886,1.76916,1.76884,1.76911,5374035.0
2009-03-27 20:28:00,1.76922,1.76944,1.76919,1.76944,16216636.0
2009-03-27 20:29:00,1.76946,1.76974,1.76946,1.76974,7626458.0
2009-03-27 20:30:00,1.76974,1.77007,1.76974,1.77007,36967544.0
2009-03-27 20:31:00,1.77012,1.77036,1.77006,1.77036,6177321.0
2009-03-27 20:32:00,1.77036,1.77055,1.77036,1.77055,5239484.0
2009-03-27 20:33:00,1.77057,1.77079,1.77057,1.77079,3310674.0
2009-03-27 20:34:00,1.77084,1.77108,1.77078,1.77108,7174677.0
2009-03-27 20:35:00,1.77106,1.77149,1.77105,1.77131,10772366.0
2009-03-27 20:36:00,1.77115,1.77115,1.77102,1.77102,4897050.0
2009-03-27 20:37:00,1.77109,1.77129,1.77106,1.77106,7251218.0
2009-03-27 20:38:00,1.77102,1.77116,1.77101,1.77116,9034983.0
2009-03-27 20:39:00,1.77132,1.77151,1.77093,1.77135,2154186.0
2009-03-27 20:40:00,1.77128,1.77138,1.77123,1.77138,1726488.0
2009-03-27 20:41:00,1.7714,1.77159,1.7714,1.77159,6088649.0
2009-03-27 20:42:00,1.77161,1.77161,1.7712,1.77153,3811261.0
2009-03-27 20:43:00,1.77153,1.77153,1.7713,1.7713,5192324.0
2009-03-27 20:44:00,1.77118,1.77123,1.77104,1.77104,16745838.0
2009-03-27 20:45:00,1.77123,1.77167,1.77123,1.77152,1581364.0
2009-03-27 20:46:00,1.7715,1.77176,1.7715,1.77162,2748133.0
2009-03-27 20:47:00,1.77149,1.77156,1.77144,1.77144,2287144.0
2009-03-27 20:48:00,1.77137,1.7715,1.77111,1.77111,8213601.0
2009-03-27 20:49:00,1.77093,1.77093,1.77065,1.77086,2679444.0
2009-03-27 20:50:00,1.77087,1.77087,1.77056,1.77056,7349405.0
2009-03-27 20:51:00,1.7705,1.77087,1.7705,1.77087,6505746.0
2009-03-27 20:52:00,1.77081,1.77107,1.77077,1.77107,13136076.0
2009-03-27 20:53:00,1.77105,1.77114,1.77096,1.77111,3086091.0
2009-03-27 20:54:00,1.77127,1.77147,1.77123,1.77123,5069124.0
2009-03-27 20:55:00,1.77122,1.77138,1.77111,1.77138,7184437.0
2009-03-27 20:56:00,1.77141,1.77153,1.77125,1.77125,7988101.0
2009-03-27 20:57:00,1.77124,1.77124,1.77093,1.77093,13344896.0
2009-03-27 20:58:00,1.77103,1.77103,1.77075,1.77083,1207353.0
2009-03-27 20:59:00,1.7708,1.7708,1.77056,1.77056,4424714.0
2009-03-27 21:00:00,1.77053,1.77053,1.77029,1.77029,7583255.0
2009-03-27 21:01:00,1.77023,1.77023,1.77001,1.77001,6591046.0
2009-03-27 21:02:00,1.76989,1.76989,1.76932,1.76932,11924577.0
2009-03-27 21:03:00,1.76939,1.76941,1.76919,1.76919,2922168.0
2009-03-27 21:04:00,1.76915,1.76915,1.76884,1.76884,5187292.0
2009-03-27 21:05:00,1.76889,1.76893,1.76871,1.76871,3707538.0
2009-03-27 21:06:00,1.76866,1.76872,1.76852,1.76852,2762539.0
2009-03-27 21:07:00,1.76839,1.76851,1.76818,1.76818,776890.0
2009-03-27 21:08:00,1.76825,1.76825,1.76788,1.76804,6621570.0
2009-03-27 21:09:00,1.76803,1.76803,1.76778,1.76778,1442042.0
2009-03-27 21:10:00,1.76777,1.76785,1.76777,1.7678,1984122.0
2009-03-27 21:11:00,1.7679,1.76824,1.7679,1.76824,2844615.0
2009-03-27 21:12:00,1.76836,1.76849,1.76836,1.76845,2614754.0
2009-03-27 21:13:00,1.76835,1.76835,1.76746,1.76746,2650495.0
2009-03-27 21:14:00,1.76785,1.76806,1.76781,1.76806,2730772.0
2009-03-27 21:15:00,1.76808,1.76808,1.76753,1.76786,6049520.0
2009-03-27 21:16:00,1.76773,1.76773,1.76741,1.76741,4553044.0
2009-03-27 21:17:00,1.76744,1.76749,1.76736,1.7674,11280579.0
2009-03-27 21:18:00,1.76728,1.76741,1.76709,1.76709,5465321.0
2009-03-27 21:19:00,1.76699,1.76699,1.76661,1.76661,5898562.0
2009-03-27 21:20:00,1.76644,1.76686,1.76644,1.76682,6854868.0
2009-03-27 21:21:00,1.76684,1.76705,1.76674,1.76705,12638581.0
2009-03-27 21:22:00,1.76715,1.76721,1.76706,1.76719,12037087.0
2009-03-27 21:23:00,1.76715,1.76724,1.76704,1.76724,9480270.0
2009-03-27 21:24:00,1.7672,1.7672,1.76705,1.76705,6025887.0
2009-03-27 21:25:00,1.76695,1.76748,1.76695,1.76748,8056491.0
2009-03-27 21:26:00,1.76755,1.76783,1.76755,1.76783,11139730.0
2009-03-27 21:27:00,1.768,1.768,1.7677,1.76777,16600344.0
2009-03-27 21:28:00,1.76775,1.76775,1.76755,1.76764,15267405.0
2009-03-27 21:29:00,1.76775,1.76824,1.76775,1.76824,2208333.0
2009-03-27 21:30:00,1.76828,1.7683,1.76806,1.7683,10631334.0
2009-03-27 21:31:00,1.76839,1.7687,1.76834,1.7687,22344366.0
2009-03-27 21:32:00,1.76864,1.76883,1.76858,1.76881,3554685.0
2009-03-27 21:33:00,1.76907,1.76942,1.76907,1.76942,23141908.0
2009-03-27 21:34:00,1.76926,1.7694,1.76915,1.7694,1317130.0
2009-03-27 21:35:00,1.7694,1.7694,1.76925,1.76929,4349230.0
2009-03-27 21:36:00,1.7693,1.76953,1.7693,1.7693,4090201.0
2009-03-27 21:37:00,1.7692,1.7692,1.76879,1.76912,1918836.0
2009-03-27 21:38:00,1.76915,1.7693,1.76915,1.76918,3033501.0
2009-03-27 21:39:00,1.76951,1.76951,1.76921,1.76921,21275675.0
2009-03-27 21:40:00,1.76926,1.76946,1.76926,1.76937,4654107.0
2009-03-27 21:41:00,1.76955,1.76955,1.76932,1.76932,2684848.0
2009-03-27 21:42:00,1.76941,1.76944,1.76938,1.76944,4446962.0
2009-03-27 21:43:00,1.7696,1.7696,1.76938,1.76953,9916343.0
2009-03-27 21:44:00,1.76933,1.76939,1.76931,1.76931,11081655.0
2009-03-27 21:45:00,1.76935,1.76937,1.76917,1.76917,3537525.0
2009-03-27 21:46:00,1.76909,1.76909,1.76858,1.76866,3527607.0
2009-03-27 21:47:00,1.76853,1.76861,1.76821,1.76861,6834770.0
2009-03-27 21:48:00,1.76848,1.76848,1.76815,1.76843,17715492.0
2009-03-27 21:49:00,1.76843,1.7685,1.76823,1.76823,2290965.0
2009-03-27 21:50:00,1.76821,1.76821,1.76808,1.76812,9731496.0
2009-03-27 21:51:00,1.76807,1.76831,1.76807,1.76831,14750731.0
2009-03-27 21:52:00,1.76826,1.76855,1.76826,1.76855,5786363.0
2009-03-27 21:53:00,1.76854,1.76878,1.76854,1.76865,14178259.0
2009-03-27 21:54:00,1.76863,1.76875,1.76859,1.76859,3196431.0
2009-03-27 21:55:00,1.76861,1.76872,1.76837,1.76872,3480030.0
2009-03-27 21:56:00,1.76874,1.76877,1.76855,1.76871,9892783.0
2009-03-27 21:57:00,1.76873,1.76914,1.76873,1.76914,22244062.0
2009-03-27 21:58:00,1.76903,1.76908,1.76878,1.76878,1482585.0
2009-03-27 21:59:00,1.76878,1.76882,1.76858,1.76881,32726827.0
2009-03-27 22:00:00,1.76877,1.7689,1.76877,1.76887,7595488.0
2009-03-27 22:01:00,1.76896,1.76899,1.76876,1.76876,15112083.0
2009-03-27 22:02:00,1.76875,1.76885,1.76873,1.76873,6775472.0
2009-03-27 22:03:00,1.76885,1.76885,1.76865,1.76871,14441580.0
2009-03-27 22:04:00,1.76856,1.7689,1.76856,1.76877,11038951.0
2009-03-27 22:05:00,1.76886,1.76886,1.76832,1.76858,5055595.0
2009-03-27 22:06:00,1.7687,1.76901,1.76868,1.76901,13069515.0
2009-03-27 22:07:00,1.76911,1.76925,1.76909,1.76925,8164146.0
2009-03-27 22:08:00,1.76933,1.76936,1.76924,1.76933,6600758.0
2009-03-27 22:09:00,1.76923,1.76945,1.76923,1.76945,9680717.0
2009-03-27 22:10:00,1.76953,1.76976,1.76953,1.76962,41496013.0
2009-03-27 22:11:00,1.76974,1.76978,1.76963,1.76977,4380909.0
2009-03-27 22:12:00,1.76987,1.77006,1.7698,1.77006,2010710.0
2009-03-27 22:13:00,1.77015,1.77058,1.77015,1.77058,5050031.0
2009-03-27 22:14:00,1.77048,1.77087,1.77048,1.77087,8120014.0
2009-03-27 22:15:00,1.77099,1.77126,1.77052,1.77126,6081818.0
2009-03-27 22:16:00,1.77116,1.77144,1.77114,1.77144,4838304.0
2009-03-27 22:17:00,1.77165,1.77193,1.77165,1.77193,21606811.0
2009-03-27 22:18:00,1.77176,1.77177,1.77166,1.77176,14410692.0
2009-03-27 22:19:00,1.77178,1.77197,1.77177,1.77197,13030909.0
2009-03-27 22:20:00,1.77194,1.7721,1.77194,1.77207,20238040.0
2009-03-27 22:21:00,1.7722,1.77231,1.77218,1.77218,12414315.0
2009-03-27 22:22:00,1.77217,1.77228,1.77195,1.77228,2859736.0
2009-03-27 22:23:00,1.7724,1.77263,1.7724,1.77258,15757147.0
2009-03-27 22:24:00,1.7726,1.7726,1.77241,1.77241,2967592.0
2009-03-27 22:25:00,1.77223,1.7723,1.77212,1.77212,3486213.0
2009-03-27 22:26:00,1.7722,1.77229,1.77181,1.7722,25387010.0
2009-03-27 22:27:00,1.77212,1.77212,1.77167,1.77169,4060844.0
2009-03-27 22:28:00,1.7716,1.77169,1.77131,1.77166,7897883.0
2009-03-27 22:29:00,1.77173,1.772,1.77171,1.772,3422147.0
2009-03-27 22:30:00,1.77208,1.77212,1.77195,1.77212,18847189.0
2009-03-27 22:31:00,1.77203,1.77203,1.77173,1.772,3324805.0
2009-03-27 22:32:00,1.77208,1.77235,1.77208,1.77235,6834225.0
2009-03-27 22:33:00,1.7724,1.77258,1.77239,1.7725,4314389.0
2009-03-27 22:34:00,1.77247,1.77247,1.77224,1.77224,8620261.0
2009-03-27 22:35:00,1.77214,1.77218,1.77185,1.77218,5294302.0
2009-03-27 22:36:00,1.7723,1.77242,1.77222,1.77242,5630172.0
2009-03-27 22:37:00,1.77275,1.77295,1.77275,1.77279,19774782.0
2009-03-27 22:38:00,1.7728,1.77285,1.7727,1.77279,5321592.0
2009-03-27 22:39:00,1.77262,1.77283,1.77262,1.77283,4759959.0
2009-03-27 22:40:00,1.77277,1.77277,1.77247,1.77247,19221623.0
2009-03-27 22:41:00,1.77248,1.77258,1.77228,1.77258,2789034.0
2009-03-27 22:42:00,1.77277,1.77304,1.77255,1.77292,18958298.0
2009-03-27 22:43:00,1.77281,1.77317,1.77269,1.77317,6997982.0
2009-03-27 22:44:00,1.77308,1.77341,1.77308,1.77309,14811456.0
2009-03-27 22:45:00,1.77319,1.77319,1.77302,1.77302,6294226.0
2009-03-27 22:46:00,1.77302,1.77308,1.77295,1.77299,16112962.0
2009-03-27 22:47:00,1.77296,1.77296,1.77277,1.77289,6743314.0
2009-03-27 22:48:00,1.77288,1.77316,1.77288,1.77302,10268862.0
2009-03-27 22:49:00,1.77324,1.77373,1.77309,1.77373,12759851.0
2009-03-27 22:50:00,1.77386,1.77386,1.77364,1.77385,19884565.0
2009-03-27 22:51:00,1.77395,1.77458,1.77395,1.77458,8723417.0
2009-03-27 22:52:00,1.77446,1.77473,1.77446,1.77473,1660104.0
2009-03-27 22:53:00,1.77483,1.7752,1.77483,1.77516,11730765.0
2009-03-27 22:54:00,1.77508,1.77563,1.77508,1.77563,14763300.0
2009-03-27 22:55:00,1.77582,1.7762,1.77582,1.7762,6442220.0
2009-03-27 22:56:00,1.77614,1.77614,1.7759,1.7759,4997872.0
2009-03-27 22:57:00,1.77573,1.77582,1.77545,1.77582,17533869.0
2009-03-27 22:58:00,1.77594,1.77603,1.7758,1.77584,6900767.0
2009-03-27 22:59:00,1.77596,1.77647,1.77596,1.77647,9441334.0
2009-03-29 23:00:00,1.76787,1.76787,1.76742,1.7676,7840238.0
2009-03-29 23:01:00,1.7677,1.76819,1.7677,1.76787,2468736.0
2009-03-29 23:02:00,1.76776,1.76776,1.76728,1.76759,15773501.0
2009-03-29 23:03:00,1.76774,1.76805,1.76774,1.768,36085757.0
2009-03-29 23:04:00,1.7681,1.7681,1.76768,1.76768,15949749.0
2009-03-29 23:05:00,1.76775,1.76793,1.76773,1.76793,18984508.0
2009-03-29 23:06:00,1.76775,1.76775,1.76749,1.76749,7351680.0
2009-03-29 23:07:00,1.7674,1.76743,1.76724,1.76724,3170259.0
2009-03-29 23:08:00,1.76735,1.76745,1.76711,1.76711,17270956.0
2009-03-29 23:09:00,1.76691,1.76699,1.76682,1.76682,5504836.0
2009-03-29 23:10:00,1.76671,1.76671,1.76638,1.76652,6451414.0
2009-03-29 23:11:00,1.76654,1.76654,1.76591,1.76591,1722321.0
2009-03-29 23:12:00,1.76577,1.76636,1.76575,1.76636,16549622.0
2009-03-29 23:13:00,1.76647,1.76696,1.76647,1.76696,1860596.0
2009-03-29 23:14:00,1.767,1.76722,1.76685,1.76722,4966022.0
2009-03-29 23:15:00,1.76713,1.76715,1.76708,1.76715,12105661.0
2009-03-29 23:16:00,1.76682,1.76706,1.76652,1.76706,8357612.0
2009-03-29 23:17:00,1.76702,1.76721,1.76681,1.76721,3876310.0
2009-03-29 23:18:00,1.76708,1.76718,1.76666,1.76715,11376132.0
2009-03-29 23:19:00,1.76714,1.76737,1.76713,1.76737,2021740.0
2009-03-29 23:20:00,1.76745,1.76797,1.76728,1.76778,2579234.0
2009-03-29 23:21:00,1.76784,1.76785,1.7677,1.76776,16933663.0
2009-03-29 23:22:00,1.76773,1.7678,1.76766,1.7678,5039466.0
2009-03-29 23:23:00,1.7677,1.76783,1.7677,1.76783,2213803.0
2009-03-29 23:24:00,1.76791,1.76813,1.76763,1.76763,7409397.0
2009-03-29 23:25:00,1.76764,1.76764,1.76705,1.76728,5838776.0
2009-03-29 23:26:00,1.76709,1.76713,1.76684,1.76684,4656949.0
2009-03-29 23:27:00,1.76689,1.76689,1.76648,1.76648,3997557.0
2009-03-29 23:28:00,1.76636,1.76643,1.76614,1.76643,2326895.0
2009-03-29 23:29:00,1.76643,1.76702,1.76643,1.76702,4538833.0
2009-03-29 23:30:00,1.76701,1.76701,1.76668,1.76668,11487070.0
2009-03-29 23:31:00,1.76659,1.76659,1.76602,1.76602,5172995.0
2009-03-29 23:32:00,1.76604,1.76604,1.76562,1.76562,75586566.0
2009-03-29 23:33:00,1.76572,1.76572,1.76538,1.76538,15935684.0
2009-03-29 23:34:00,1.76539,1.76539,1.76499,1.76509,2175375.0
2009-03-29 23:35:00,1.76511,1.76525,1.76507,1.76525,18936659.0
2009-03-29 23:36:00,1.76513,1.76521,1.76505,1.76511,2794935.0
2009-03-29 23:37:00,1.76463,1.76467,1.7637,1.7639,45212490.0
2009-03-29 23:38:00,1.76396,1.76468,1.76396,1.76462,8116865.0
2009-03-29 23:39:00,1.76484,1.76545,1.76395,1.76517,1161246.0
2009-03-29 23:40:00,1.76491,1.76491,1.76455,1.76455,4690276.0
2009-03-29 23:41:00,1.76461,1.76573,1.76461,1.76573,4231750.0
2009-03-29 23:42:00,1.76573,1.76587,1.76524,1.76524,4100486.0
2009-03-29 23:43:00,1.76528,1.76528,1.76469,1.76472,76138730.0
2009-03-29 23:44:00,1.76478,1.76532,1.76478,1.76532,7210753.0
2009-03-29 23:45:00,1.76541,1.76568,1.76522,1.76522,1275689.0
2009-03-29 23:46:00,1.76503,1.76505,1.76471,1.76505,7338549.0
2009-03-29 23:47:00,1.76546,1.76601,1.76546,1.76601,7194687.0
2009-03-29 23:48:00,1.76619,1.76662,1.76619,1.76644,5134110.0
2009-03-29 23:49:00,1.76636,1.76646,1.7663,1.76646,13736761.0
2009-03-29 23:50:00,1.76657,1.76657,1.76615,1.76615,4349354.0
2009-03-29 23:51:00,1.76606,1.76606,1.76527,1.76527,25144913.0
2009-03-29 23:52:00,1.7653,1.76549,1.7653,1.76549,5230999.0
2009-03-29 23:53:00,1.76557,1.76567,1.76551,1.76564,2961728.0
2009-03-29 23:54:00,1.76565,1.76573,1.76561,1.76573,3139142.0
2009-03-29 23:55:00,1.76575,1.76584,1.76575,1.7658,3704070.0
2009-03-29 23:56:00,1.76569,1.76569,1.76534,1.76535,18098425.0
2009-03-29 23:57:00,1.76544,1.76602,1.7654,1.76602,3002539.0
2009-03-29 23:58:00,1.76606,1.76646,1.7657,1.76636,6941844.0
2009-03-29 23:59:00,1.76625,1.76625,1.76574,1.76598,6555768.0
2009-03-30 00:00:00,1.76586,1.76602,1.76569,1.76595,9850182.0
2009-03-30 00:01:00,1.76587,1.76589,1.76552,1.76589,7211724.0
2009-03-30 00:02:00,1.76593,1.76593,1.76516,1.76516,12797341.0
2009-03-30 00:03:00,1.76585,1.76595,1.76578,1.76595,4156708.0
2009-03-30 00:04:00,1.76614,1.76671,1.76614,1.76671,12190129.0
2009-03-30 00:05:00,1.7669,1.76726,1.7669,1.76726,2675347.0
2009-03-30 00:06:00,1.7672,1.76734,1.76713,1.76713,10801448.0
2009-03-30 00:07:00,1.76712,1.76723,1.76712,1.76714,19644173.0
2009-03-30 00:08:00,1.76706,1.76706,1.76633,1.76642,3948734.0
2009-03-30 00:09:00,1.7662,1.76646,1.7662,1.76637,4788605.0
2009-03-30 00:10:00,1.76637,1.76651,1.76631,1.7665,3484357.0
2009-03-30 00:11:00,1.76642,1.76654,1.7663,1.7663,23198874.0
2009-03-30 00:12:00,1.76619,1.76619,1.76584,1.76584,9116676.0
2009-03-30 00:13:00,1.766,1.76616,1.76598,1.76616,4006295.0
2009-03-30 00:14:00,1.7663,1.76662,1.7663,1.76662,5834301.0
2009-03-30 00:15:00,1.7666,1.76664,1.76657,1.76662,2512441.0
2009-03-30 00:16:00,1.76668,1.76686,1.76662,1.76686,5132193.0
2009-03-30 00:17:00,1.76685,1.76722,1.76685,1.76717,18091698.0
2009-03-30 00:18:00,1.76718,1.76737,1.76711,1.76737,7106945.0
2009-03-30 00:19:00,1.7673,1.7674,1.7673,1.76735,20030472.0
2009-03-30 00:20:00,1.76746,1.76747,1.76738,1.76739,8617629.0
2009-03-30 00:21:00,1.76749,1.76774,1.76749,1.76774,5310742.0
2009-03-30 00:22:00,1.76765,1.76797,1.76763,1.76797,16780560.0
2009-03-30 00:23:00,1.76826,1.7688,1.76826,1.7688,22811356.0
2009-03-30 00:24:00,1.76876,1.76876,1.76852,1.76876,6714271.0
2009-03-30 00:25:00,1.76874,1.76885,1.76874,1.76885,10767833.0
2009-03-30 00:26:00,1.76879,1.7691,1.76879,1.7691,2893548.0
2009-03-30 00:27:00,1.76939,1.76977,1.76939,1.76949,3935250.0
2009-03-30 00:28:00,1.76946,1.76952,1.76924,1.76924,23250304.0
2009-03-30 00:29:00,1.76923,1.76923,1.76877,1.76915,11049123.0
2009-03-30 00:30:00,1.76926,1.7694,1.76925,1.7694,8395255.0
2009-03-30 00:31:00,1.76948,1.77007,1.76945,1.77007,9154986.0
2009-03-30 00:32:00,1.77017,1.77017,1.76967,1.76967,3125924.0
2009-03-30 00:33:00,1.76967,1.76967,1.76936,1.76938,26233913.0
2009-03-30 00:34:00,1.76936,1.76936,1.769,1.76901,8733822.0
2009-03-30 00:35:00,1.76898,1.76898,1.76816,1.76816,2895408.0
2009-03-30 00:36:00,1.76849,1.76852,1.76833,1.76833,5216645.0
2009-03-30 00:37:00,1.7682,1.76846,1.7682,1.76846,13279676.0
2009-03-30 00:38:00,1.7684,1.76842,1.76833,1.76833,11373544.0
2009-03-30 00:39:00,1.76845,1.76861,1.76845,1.76861,22457393.0
2009-03-30 00:40:00,1.76871,1.769,1.76871,1.76892,8707300.0
2009-03-30 00:41:00,1.76894,1.76916,1.76894,1.76908,18566074.0
2009-03-30 00:42:00,1.76904,1.76904,1.76886,1.76886,7886889.0
2009-03-30 00:43:00,1.76887,1.76889,1.76878,1.7688,11191638.0
2009-03-30 00:44:00,1.76871,1.76875,1.76855,1.76875,2680384.0
2009-03-30 00:45:00,1.76887,1.76908,1.76887,1.76908,6528850.0
2009-03-30 00:46:00,1.76902,1.76932,1.76902,1.76932,10956024.0
2009-03-30 00:47:00,1.76943,1.7697,1.76943,1.76952,11180684.0
2009-03-30 00:48:00,1.7695,1.76961,1.76943,1.76961,5927580.0
2009-03-30 00:49:00,1.76993,1.7703,1.76993,1.77028,8043666.0
2009-03-30 00:50:00,1.77046,1.77046,1.77028,1.7704,7112563.0
2009-03-30 00:51:00,1.77042,1.77042,1.77017,1.77017,9810654.0
2009-03-30 00:52:00,1.77012,1.77012,1.76997,1.77004,38943200.0
2009-03-30 00:53:00,1.76998,1.76998,1.7699,1.76997,2993214.0
2009-03-30 00:54:00,1.76984,1.77003,1.76984,1.77003,7354344.0
2009-03-30 00:55:00,1.77006,1.7701,1.76996,1.77007,21651033.0
2009-03-30 00:56:00,1.77006,1.77008,1.76986,1.76986,11077500.0
2009-03-30 00:57:00,1.76974,1.76974,1.76954,1.76959,2948060.0
2009-03-30 00:58:00,1.76979,1.76994,1.76954,1.76954,3535319.0
2009-03-30 00:59:00,1.76926,1.76926,1.76882,1.76889,4493827.0
2009-03-30 01:00:00,1.76888,1.76899,1.76873,1.76899,8120224.0
2009-03-30 01:01:00,1.76906,1.76912,1.76906,1.76912,10360276.0
2009-03-30 01:02:00,1.76921,1.76942,1.7692,1.76942,1644970.0
2009-03-30 01:03:00,1.76944,1.76966,1.76944,1.76958,5806320.0
2009-03-30 01:04:00,1.76967,1.76997,1.76967,1.76994,19818759.0
2009-03-30 01:05:00,1.76988,1.76988,1.76975,1.76985,5099394.0
2009-03-30 01:06:00,1.76984,1.76996,1.76979,1.7699,6362310.0
2009-03-30 01:07:00,1.77007,1.77015,1.76989,1.77015,12484414.0
2009-03-30 01:08:00,1.77033,1.77048,1.77025,1.77025,6605268.0
2009-03-30 01:09:00,1.7701,1.77016,1.77006,1.77013,4906327.0
2009-03-30 01:10:00,1.77015,1.77015,1.76992,1.76997,10633985.0
2009-03-30 01:11:00,1.76994,1.76998,1.76977,1.76995,13344857.0
2009-03-30 01:12:00,1.7698,1.76989,1.76971,1.76985,1340713.0
2009-03-30 01:13:00,1.76985,1.76986,1.76966,1.76966,6252621.0
2009-03-30 01:14:00,1.76956,1.76961,1.76908,1.76927,1195267.0
2009-03-30 01:15:00,1.76927,1.76927,1.76915,1.76924,13805514.0
2009-03-30 01:16:00,1.76926,1.76934,1.76891,1.76899,6671837.0
2009-03-30 01:18:00,1.76912,1.76917,1.76904,1.76907,4546821.0
2009-03-30 01:19:00,1.76898,1.76928,1.76898,1.76928,18006400.0
2009-03-30 01:20:00,1.76914,1.76918,1.76913,1.76913,13022925.0
2009-03-30 01:21:00,1.76909,1.76917,1.76905,1.76913,13022925.0
2009-03-30 01:22:00,1.76921,1.76925,1.7687,1.76925,13022925.0
2009-03-30 01:23:00,1.76934,1.76955,1.76923,1.76955,3079418.0
2009-03-30 01:24:00,1.76974,1.76996,1.76974,1.76996,4512179.0
2009-03-30 01:25:00,1.76998,1.77009,1.76965,1.76981,5290814.0
2009-03-30 01:26:00,1.76978,1.76978,1.76946,1.76946,7438161.0
2009-03-30 01:27:00,1.76954,1.76959,1.76942,1.76942,8813171.0
2009-03-30 01:28:00,1.76951,1.7704,1.76951,1.7704,8438733.0
2009-03-30 01:29:00,1.7703,1.7703,1.76925,1.76925,17433152.0
2009-03-30 01:30:00,1.76921,1.76921,1.76896,1.76899,3943780.0
2009-03-30 01:31:00,1.76901,1.76964,1.76901,1.76919,8859410.0
2009-03-30 01:32:00,1.76901,1.76926,1.76901,1.76926,1076055.0
2009-03-30 01:33:00,1.76919,1.76919,1.76895,1.76895,6196682.0
2009-03-30 01:34:00,1.76896,1.76938,1.76896,1.76938,5000104.0
2009-03-30 01:35:00,1.76949,1.76977,1.76947,1.76957,10704004.0
2009-03-30 01:36:00,1.76951,1.76964,1.76934,1.76935,17523755.0
2009-03-30 01:37:00,1.76931,1.76931,1.76759,1.76759,6549641.0
2009-03-30 01:38:00,1.769,1.769,1.76859,1.76872,4835617.0
2009-03-30 01:39:00,1.76868,1.76868,1.76819,1.76819,8943799.0
2009-03-30 01:40:00,1.76822,1.76822,1.76805,1.76805,3331879.0
2009-03-30 01:41:00,1.76815,1.76855,1.76804,1.76855,1188615.0
2009-03-30 01:42:00,1.76872,1.76915,1.76872,1.76915,4436374.0
2009-03-30 01:43:00,1.76925,1.76974,1.76925,1.76974,760548.0
2009-03-30 01:44:00,1.76973,1.76973,1.76944,1.76945,5317471.0
2009-03-30 01:45:00,1.76939,1.76963,1.76887,1.76963,4471715.0
2009-03-30 01:46:00,1.76965,1.76965,1.76946,1.76946,28356794.0
2009-03-30 01:47:00,1.76924,1.76934,1.76917,1.76917,12606325.0
2009-03-30 01:48:00,1.76921,1.76938,1.76921,1.76938,8277644.0
2009-03-30 01:49:00,1.76799,1.76965,1.76799,1.76933,5275305.0
2009-03-30 01:50:00,1.76926,1.76929,1.76899,1.76899,8484826.0
2009-03-30 01:51:00,1.76887,1.76889,1.76877,1.76887,4831148.0
2009-03-30 01:52:00,1.7688,1.7688,1.76872,1.76872,5322737.0
2009-03-30 01:53:00,1.76879,1.76887,1.76742,1.76887,806223.0
2009-03-30 01:54:00,1.76876,1.769,1.76876,1.769,4697615.0
2009-03-30 01:55:00,1.76909,1.76956,1.76908,1.76956,37939298.0
2009-03-30 01:56:00,1.76966,1.7697,1.76954,1.76957,7400141.0
2009-03-30 01:57:00,1.76969,1.76992,1.76969,1.76986,22264681.0
2009-03-30 01:58:00,1.76968,1.77008,1.76968,1.77008,7625825.0
2009-03-30 01:59:00,1.7699,1.76992,1.76982,1.76984,6478795.0
2009-03-30 02:00:00,1.76968,1.76968,1.76907,1.76907,6479443.0
2009-03-30 02:01:00,1.76913,1.76922,1.76909,1.76909,7350902.0
2009-03-30 02:02:00,1.76927,1.76952,1.76927,1.76928,21687784.0
2009-03-30 02:03:00,1.76908,1.76908,1.76864,1.76864,6982583.0
2009-03-30 02:04:00,1.76868,1.7688,1.76866,1.7688,38103144.0
2009-03-30 02:05:00,1.76898,1.76933,1.76898,1.7693,4598292.0
2009-03-30 02:06:00,1.76944,1.76944,1.76782,1.76907,817339.0
2009-03-30 02:07:00,1.76909,1.76917,1.76897,1.76917,5862689.0
2009-03-30 02:08:00,1.76932,1.76954,1.7691,1.76925,5120997.0
2009-03-30 02:09:00,1.76926,1.76926,1.76905,1.76905,8029552.0
2009-03-30 02:10:00,1.76905,1.76967,1.76821,1.76821,5571722.0
2009-03-30 02:11:00,1.76961,1.76961,1.76931,1.76951,8384971.0
2009-03-30 02:12:00,1.76947,1.76948,1.76933,1.76933,11608033.0
2009-03-30 02:13:00,1.76951,1.76966,1.76951,1.76959,31154463.0
2009-03-30 02:14:00,1.76959,1.76959,1.7689,1.76928,4502784.0
2009-03-30 02:15:00,1.76927,1.76927,1.76895,1.76895,4934092.0
2009-03-30 02:16:00,1.76905,1.76927,1.76905,1.76927,754435.0
2009-03-30 02:17:00,1.76938,1.77,1.76938,1.77,4835813.0
2009-03-30 02:18:00,1.7701,1.77071,1.7701,1.77071,1293518.0
2009-03-30 02:19:00,1.77077,1.77079,1.77038,1.77038,3195126.0
2009-03-30 02:20:00,1.77025,1.77041,1.77025,1.77041,9397708.0
2009-03-30 02:21:00,1.77045,1.77046,1.77007,1.77041,5309780.0
2009-03-30 02:22:00,1.76902,1.77077,1.76902,1.77041,6098930.0
2009-03-30 02:23:00,1.77036,1.77048,1.77034,1.77034,17197011.0
2009-03-30 02:24:00,1.77054,1.77063,1.7705,1.7705,11514634.0
2009-03-30 02:25:00,1.77038,1.77038,1.7701,1.7701,4884823.0
2009-03-30 02:26:00,1.7701,1.7701,1.76982,1.76998,5875303.0
2009-03-30 02:27:00,1.77015,1.77039,1.77015,1.77034,1057548.0
2009-03-30 02:28:00,1.77044,1.77055,1.77034,1.77055,8697634.0
2009-03-30 02:29:00,1.77064,1.77066,1.77035,1.77035,3873285.0
2009-03-30 02:30:00,1.77027,1.77027,1.76997,1.76997,16783628.0
2009-03-30 02:31:00,1.77001,1.77066,1.76997,1.77056,8974511.0
2009-03-30 02:32:00,1.77048,1.77053,1.77007,1.77007,9238126.0
2009-03-30 02:33:00,1.76986,1.77005,1.76986,1.77005,7866074.0
2009-03-30 02:34:00,1.76994,1.76996,1.76943,1.76947,5457824.0
2009-03-30 02:35:00,1.76945,1.76945,1.76917,1.76917,4137715.0
2009-03-30 02:36:00,1.76898,1.76898,1.76858,1.76858,2827489.0
2009-03-30 02:37:00,1.76845,1.76845,1.76789,1.7684,13682417.0
2009-03-30 02:38:00,1.76848,1.76862,1.76819,1.76862,12057723.0
2009-03-30 02:39:00,1.76866,1.76878,1.76866,1.76878,1231844.0
2009-03-30 02:40:00,1.76889,1.76911,1.76885,1.76885,17008030.0
2009-03-30 02:41:00,1.76884,1.76884,1.7687,1.76883,5030781.0
2009-03-30 02:42:00,1.76878,1.76878,1.76868,1.76871,11967435.0
2009-03-30 02:43:00,1.7688,1.76888,1.76865,1.76865,6099687.0
2009-03-30 02:44:00,1.76872,1.76872,1.76849,1.76849,12907173.0
2009-03-30 02:45:00,1.76842,1.76842,1.7681,1.76828,1126018.0
2009-03-30 02:46:00,1.76828,1.76828,1.768,1.768,5803434.0
2009-03-30 02:47:00,1.76804,1.76823,1.76804,1.76823,1270938.0
2009-03-30 02:48:00,1.76834,1.7687,1.76831,1.7687,12234007.0
2009-03-30 02:49:00,1.76868,1.7689,1.76865,1.7689,10550636.0
2009-03-30 02:50:00,1.76886,1.7689,1.76884,1.76886,5116088.0
2009-03-30 02:51:00,1.76891,1.76891,1.76876,1.76879,6413503.0
2009-03-30 02:52:00,1.76883,1.76895,1.76873,1.76895,11487316.0
2009-03-30 02:53:00,1.7689,1.76907,1.76874,1.76881,6052426.0
2009-03-30 02:54:00,1.76873,1.76873,1.76847,1.76855,5139482.0
2009-03-30 02:55:00,1.76841,1.76841,1.76806,1.76806,19810834.0
2009-03-30 02:56:00,1.76794,1.76829,1.76794,1.76829,6034432.0
2009-03-30 02:57:00,1.76839,1.76839,1.76795,1.76836,1790347.0
2009-03-30 02:58:00,1.76841,1.76891,1.76841,1.76891,10794205.0
2009-03-30 02:59:00,1.76891,1.76916,1.76889,1.76916,7701276.0
2009-03-30 03:00:00,1.76915,1.7692,1.76912,1.76912,4136820.0
2009-03-30 03:01:00,1.76916,1.76926,1.76911,1.76922,3901687.0
2009-03-30 03:02:00,1.76908,1.76931,1.76886,1.76886,2876155.0
2009-03-30 03:03:00,1.76885,1.76885,1.76864,1.76864,11510287.0
2009-03-30 03:04:00,1.76863,1.76863,1.76834,1.76835,19731190.0
2009-03-30 03:05:00,1.7683,1.7683,1.76801,1.76801,7024208.0
2009-03-30 03:06:00,1.76812,1.76812,1.76791,1.76791,3169770.0
2009-03-30 03:07:00,1.76791,1.76791,1.76759,1.76761,42100756.0
2009-03-30 03:08:00,1.76755,1.76779,1.76755,1.76779,10025194.0
2009-03-30 03:09:00,1.7678,1.7681,1.76778,1.7681,7452395.0
2009-03-30 03:10:00,1.76811,1.76849,1.76811,1.76849,8484881.0
2009-03-30 03:11:00,1.76846,1.76846,1.7682,1.7682,6445116.0
2009-03-30 03:12:00,1.76809,1.76812,1.76771,1.76771,11977166.0
2009-03-30 03:13:00,1.76757,1.76762,1.76741,1.76759,10048628.0
2009-03-30 03:14:00,1.76759,1.76759,1.76749,1.76757,6583493.0
2009-03-30 03:15:00,1.76761,1.76803,1.76761,1.76803,2963716.0
2009-03-30 03:16:00,1.7682,1.76842,1.7682,1.76837,11670113.0
2009-03-30 03:17:00,1.76829,1.76836,1.76824,1.76828,7223086.0
2009-03-30 03:18:00,1.76831,1.76857,1.76827,1.76857,17130535.0
2009-03-30 03:19:00,1.76861,1.76861,1.76812,1.76812,9279867.0
2009-03-30 03:20:00,1.76814,1.76819,1.76809,1.76814,22780883.0
2009-03-30 03:21:00,1.76802,1.76802,1.76768,1.76768,12397590.0
2009-03-30 03:22:00,1.76766,1.76766,1.76744,1.76755,12348592.0
2009-03-30 03:23:00,1.76772,1.76785,1.76771,1.76778,5279470.0
2009-03-30 03:24:00,1.76746,1.76779,1.76746,1.76779,3138654.0
2009-03-30 03:25:00,1.76785,1.76799,1.76785,1.76799,8429517.0
2009-03-30 03:26:00,1.76796,1.76814,1.76788,1.76814,27982841.0
2009-03-30 03:27:00,1.76812,1.76816,1.76804,1.76811,3079423.0
2009-03-30 03:28:00,1.76802,1.76802,1.76746,1.76746,9528503.0
2009-03-30 03:29:00,1.76734,1.76734,1.76696,1.76709,7902902.0
2009-03-30 03:30:00,1.76707,1.76724,1.76696,1.76724,10219317.0
2009-03-30 03:31:00,1.76715,1.76746,1.76715,1.76746,22542469.0
2009-03-30 03:32:00,1.76748,1.76769,1.76748,1.76769,4186881.0
2009-03-30 03:33:00,1.76763,1.76791,1.76763,1.7679,2813913.0
2009-03-30 03:34:00,1.76802,1.76814,1.76802,1.76812,9940761.0
2009-03-30 03:35:00,1.76818,1.76856,1.76803,1.76856,7415807.0
2009-03-30 03:36:00,1.76843,1.76843,1.76784,1.76784,23255538.0
2009-03-30 03:37:00,1.76776,1.76776,1.76748,1.76748,16596340.0
2009-03-30 03:38:00,1.76759,1.76759,1.7672,1.76724,5420782.0
2009-03-30 03:39:00,1.76725,1.76737,1.76725,1.76737,7914796.0
2009-03-30 03:40:00,1.76737,1.76758,1.76737,1.76758,19326972.0
2009-03-30 03:41:00,1.76778,1.76796,1.7677,1.7677,7724942.0
2009-03-30 03:42:00,1.76768,1.76768,1.76733,1.76753,18430825.0
2009-03-30 03:43:00,1.7677,1.76785,1.7677,1.76785,4926748.0
2009-03-30 03:44:00,1.76791,1.76799,1.76775,1.76775,2578979.0
2009-03-30 03:45:00,1.76779,1.76804,1.76774,1.76804,5668223.0
2009-03-30 03:46:00,1.7679,1.7679,1.76778,1.76787,4195512.0
2009-03-30 03:47:00,1.7677,1.76789,1.7676,1.76789,8614452.0
2009-03-30 03:48:00,1.76809,1.76809,1.76768,1.76768,21987369.0
2009-03-30 03:49:00,1.76759,1.76759,1.76694,1.76694,3644342.0
2009-03-30 03:50:00,1.76693,1.76711,1.76693,1.76697,4947931.0
2009-03-30 03:51:00,1.76719,1.76738,1.76719,1.76738,4067087.0
2009-03-30 03:52:00,1.76736,1.76739,1.76725,1.76725,20004250.0
2009-03-30 03:53:00,1.76714,1.76714,1.76705,1.76705,10656520.0
2009-03-30 03:54:00,1.76712,1.76712,1.76684,1.76684,2501260.0
2009-03-30 03:55:00,1.76677,1.76677,1.76661,1.76662,11353385.0
2009-03-30 03:56:00,1.76645,1.76674,1.76628,1.76674,3906313.0
2009-03-30 03:57:00,1.7662,1.76692,1.7662,1.76668,12803741.0
2009-03-30 03:58:00,1.76672,1.76703,1.76672,1.76703,6991493.0
2009-03-30 03:59:00,1.76704,1.76711,1.76697,1.76711,10612135.0
2009-03-30 04:00:00,1.76716,1.76716,1.76697,1.76704,7210480.0
2009-03-30 04:01:00,1.76699,1.76707,1.76645,1.76707,7118379.0
2009-03-30 04:02:00,1.76715,1.76759,1.76715,1.7675,3081107.0
2009-03-30 04:03:00,1.76735,1.76735,1.76706,1.76706,18745134.0
2009-03-30 04:04:00,1.76709,1.76742,1.76709,1.76742,3914679.0
2009-03-30 04:05:00,1.76753,1.76753,1.76724,1.7673,2931587.0
2009-03-30 04:06:00,1.76734,1.76736,1.76714,1.7673,2915949.0
2009-03-30 04:07:00,1.76719,1.76764,1.76709,1.76764,5373393.0
2009-03-30 04:08:00,1.76761,1.76767,1.76759,1.76767,23162227.0
2009-03-30 04:09:00,1.76768,1.76774,1.76757,1.76774,4422772.0
2009-03-30 04:10:00,1.76796,1.76856,1.76796,1.76856,13365206.0
2009-03-30 04:11:00,1.7688,1.76885,1.76835,1.76835,5684354.0
2009-03-30 04:12:00,1.76821,1.76826,1.76802,1.76802,6867124.0
2009-03-30 04:13:00,1.76774,1.76786,1.76774,1.76781,6740654.0
2009-03-30 04:14:00,1.76774,1.76775,1.76748,1.76749,1229461.0
2009-03-30 04:15:00,1.76745,1.7676,1.76731,1.7676,6644019.0
2009-03-30 04:16:00,1.76749,1.76749,1.76691,1.76699,71197614.0
2009-03-30 04:17:00,1.7668,1.76714,1.76656,1.76709,3732125.0
2009-03-30 04:18:00,1.76714,1.76744,1.7671,1.76744,3932121.0
2009-03-30 04:19:00,1.76746,1.76747,1.76743,1.76747,4928314.0
2009-03-30 04:20:00,1.76735,1.76735,1.76581,1.76699,1117335.0
2009-03-30 04:21:00,1.76696,1.76723,1.76689,1.76723,8304550.0
2009-03-30 04:22:00,1.76727,1.76758,1.76695,1.76716,46022482.0
2009-03-30 04:23:00,1.76762,1.76775,1.76748,1.76748,3098941.0
2009-03-30 04:24:00,1.76768,1.76793,1.76761,1.76761,19039472.0
2009-03-30 04:25:00,1.76754,1.7677,1.76754,1.7677,2339865.0
2009-03-30 04:26:00,1.76768,1.76779,1.76768,1.76776,15286028.0
2009-03-30 04:27:00,1.7676,1.7678,1.7675,1.7678,69313680.0
2009-03-30 04:28:00,1.76778,1.76787,1.76778,1.76786,4986500.0
2009-03-30 04:29:00,1.76779,1.76779,1.76763,1.76776,10749643.0
2009-03-30 04:30:00,1.76795,1.76802,1.76775,1.76775,4806048.0
2009-03-30 04:31:00,1.76784,1.76791,1.76769,1.76791,2151743.0
2009-03-30 04:32:00,1.76786,1.76797,1.76775,1.76797,4416704.0
2009-03-30 04:33:00,1.76801,1.76814,1.76801,1.76814,4931640.0
2009-03-30 04:34:00,1.76833,1.76847,1.76792,1.76847,6057451.0
2009-03-30 04:35:00,1.76841,1.76848,1.76817,1.76829,7710898.0
2009-03-30 04:36:00,1.76848,1.76875,1.76848,1.76862,2306284.0
2009-03-30 04:37:00,1.76872,1.76872,1.76853,1.76853,5354868.0
2009-03-30 04:38:00,1.76841,1.76844,1.7683,1.76843,18637091.0
2009-03-30 04:39:00,1.76831,1.76831,1.76783,1.76822,2559526.0
2009-03-30 04:40:00,1.76817,1.76825,1.76816,1.76821,2218281.0
2009-03-30 04:41:00,1.76818,1.76818,1.76741,1.76812,12404460.0
2009-03-30 04:42:00,1.76845,1.76864,1.76845,1.76857,4168076.0
2009-03-30 04:43:00,1.76864,1.76873,1.76842,1.76848,8331784.0
2009-03-30 04:44:00,1.76868,1.76873,1.76863,1.76863,13367559.0
2009-03-30 04:45:00,1.76848,1.76851,1.76818,1.76851,5166477.0
2009-03-30 04:46:00,1.76861,1.76863,1.76849,1.76849,1963275.0
2009-03-30 04:47:00,1.76851,1.76853,1.76843,1.76852,16485327.0
2009-03-30 04:48:00,1.76863,1.76886,1.7686,1.7686,1840873.0
2009-03-30 04:49:00,1.76861,1.76869,1.76853,1.76869,6957201.0
2009-03-30 04:50:00,1.7687,1.76877,1.76866,1.76868,5907111.0
2009-03-30 04:51:00,1.76876,1.76876,1.76838,1.76871,18954076.0
2009-03-30 04:52:00,1.76853,1.76868,1.76838,1.76838,3431760.0
2009-03-30 04:53:00,1.76848,1.76898,1.76848,1.76898,6745898.0
2009-03-30 04:54:00,1.76904,1.76926,1.76899,1.76926,17612495.0
2009-03-30 04:55:00,1.76921,1.76928,1.76902,1.76928,16104349.0
2009-03-30 04:56:00,1.76935,1.77003,1.76935,1.77003,36464993.0
2009-03-30 04:57:00,1.77019,1.77031,1.76988,1.77031,17325902.0
2009-03-30 04:58:00,1.77029,1.77037,1.77022,1.77022,2296715.0
2009-03-30 04:59:00,1.77015,1.77048,1.77011,1.77048,8282526.0
2009-03-30 05:00:00,1.7705,1.77053,1.77032,1.77032,10272369.0
2009-03-30 05:01:00,1.77036,1.77049,1.77025,1.77039,7117128.0
2009-03-30 05:02:00,1.77032,1.77043,1.77018,1.77018,18243543.0
2009-03-30 05:03:00,1.77029,1.77036,1.77014,1.77036,5378684.0
2009-03-30 05:04:00,1.77042,1.77042,1.77025,1.77025,6008972.0
2009-03-30 05:05:00,1.77007,1.77015,1.77007,1.77009,13827200.0
2009-03-30 05:06:00,1.77017,1.77022,1.76997,1.77005,12208101.0
2009-03-30 05:07:00,1.77,1.77011,1.76997,1.77011,1533861.0
2009-03-30 05:08:00,1.77033,1.77045,1.77033,1.77039,8437389.0
2009-03-30 05:09:00,1.77035,1.77041,1.77032,1.77041,18111454.0
2009-03-30 05:10:00,1.77051,1.77083,1.77029,1.77083,12022852.0
2009-03-30 05:11:00,1.77088,1.77126,1.77088,1.77119,11389601.0
2009-03-30 05:12:00,1.77142,1.77192,1.77142,1.77192,6592994.0
2009-03-30 05:13:00,1.77196,1.77196,1.77144,1.77144,15565071.0
2009-03-30 05:14:00,1.77151,1.7717,1.77151,1.7717,6299263.0
2009-03-30 05:15:00,1.77152,1.77155,1.77121,1.77121,14316115.0
2009-03-30 05:16:00,1.77129,1.77134,1.77113,1.77115,7490883.0
2009-03-30 05:17:00,1.77113,1.77136,1.77083,1.77136,20920657.0
2009-03-30 05:18:00,1.77132,1.77132,1.7712,1.77123,2918315.0
2009-03-30 05:19:00,1.77124,1.77145,1.77118,1.77118,17665310.0
2009-03-30 05:20:00,1.77115,1.77156,1.77115,1.77147,4971755.0
2009-03-30 05:21:00,1.77166,1.77184,1.77156,1.77184,5252262.0
2009-03-30 05:22:00,1.7718,1.7718,1.77149,1.77149,20784929.0
2009-03-30 05:23:00,1.77132,1.77148,1.77109,1.7714,5859270.0
2009-03-30 05:24:00,1.77151,1.77151,1.77112,1.77128,4866981.0
2009-03-30 05:25:00,1.77112,1.77112,1.77076,1.77076,9366795.0
2009-03-30 05:26:00,1.77085,1.77085,1.77054,1.77059,4514376.0
2009-03-30 05:27:00,1.7705,1.7705,1.77012,1.77016,7346259.0
2009-03-30 05:28:00,1.77026,1.77047,1.77023,1.77038,3594385.0
2009-03-30 05:29:00,1.77041,1.77071,1.77032,1.77071,17934330.0
2009-03-30 05:30:00,1.77059,1.77068,1.7705,1.77054,3639032.0
2009-03-30 05:31:00,1.77055,1.77074,1.77042,1.77061,8385948.0
2009-03-30 05:32:00,1.77053,1.77053,1.7702,1.77053,4158996.0
2009-03-30 05:33:00,1.77053,1.7708,1.77018,1.7708,23267355.0
2009-03-30 05:34:00,1.77065,1.77065,1.77002,1.77002,3362798.0
2009-03-30 05:35:00,1.76995,1.77028,1.76977,1.77025,3163072.0
2009-03-30 05:36:00,1.77006,1.77006,1.76984,1.76984,16830962.0
2009-03-30 05:37:00,1.76971,1.7699,1.76957,1.7699,2921976.0
2009-03-30 05:38:00,1.76988,1.77006,1.7698,1.7698,12028210.0
2009-03-30 05:39:00,1.76958,1.76958,1.76879,1.76879,21081280.0
2009-03-30 05:40:00,1.76889,1.7689,1.76871,1.7689,14041928.0
2009-03-30 05:41:00,1.76891,1.76908,1.76888,1.76908,13922030.0
2009-03-30 05:42:00,1.76893,1.76909,1.76876,1.76909,19926967.0
2009-03-30 05:43:00,1.76905,1.7691,1.76882,1.76889,4936548.0
2009-03-30 05:44:00,1.76895,1.76895,1.76836,1.76893,5657503.0
2009-03-30 05:45:00,1.76891,1.76932,1.76891,1.76932,7575344.0
2009-03-30 05:46:00,1.76956,1.76972,1.76942,1.76972,4612323.0
2009-03-30 05:47:00,1.76977,1.76991,1.76964,1.76991,1828584.0
2009-03-30 05:48:00,1.7699,1.77005,1.76987,1.76987,4050395.0
2009-03-30 05:49:00,1.7696,1.7696,1.76928,1.76928,41425592.0
2009-03-30 05:50:00,1.7694,1.76949,1.76934,1.76934,10390377.0
2009-03-30 05:51:00,1.76946,1.76981,1.76946,1.76981,6439135.0
2009-03-30 05:52:00,1.76986,1.7699,1.76984,1.76986,8577584.0
2009-03-30 05:53:00,1.76988,1.77002,1.76979,1.76988,12714774.0
2009-03-30 05:54:00,1.76981,1.77009,1.76952,1.77009,5069788.0
2009-03-30 05:55:00,1.76995,1.77004,1.76978,1.76978,11500103.0
2009-03-30 05:56:00,1.7699,1.76996,1.7698,1.76991,13677034.0
2009-03-30 05:57:00,1.76974,1.7698,1.7695,1.7698,7400833.0
2009-03-30 05:58:00,1.76985,1.77032,1.76985,1.77027,14909317.0
2009-03-30 05:59:00,1.77013,1.77013,1.76987,1.76994,6922608.0
2009-03-30 06:00:00,1.76993,1.76993,1.76958,1.76958,30903519.0
2009-03-30 06:01:00,1.76944,1.76944,1.76917,1.76917,1552447.0
2009-03-30 06:02:00,1.76922,1.76945,1.76916,1.76945,23091520.0
2009-03-30 06:03:00,1.76961,1.76976,1.7696,1.7696,9793864.0
2009-03-30 06:04:00,1.76958,1.76958,1.76928,1.7695,3388539.0
2009-03-30 06:05:00,1.76941,1.76951,1.76932,1.76932,3102728.0
2009-03-30 06:06:00,1.76923,1.76925,1.76886,1.76886,12971874.0
2009-03-30 06:07:00,1.76889,1.76906,1.76888,1.76906,5337475.0
2009-03-30 06:08:00,1.76912,1.76915,1.76877,1.76877,15394208.0
2009-03-30 06:09:00,1.76879,1.76881,1.76866,1.76869,8923884.0
2009-03-30 06:10:00,1.76865,1.76865,1.76829,1.76829,2200523.0
2009-03-30 06:11:00,1.76817,1.76817,1.76775,1.76775,18997845.0
2009-03-30 06:12:00,1.76784,1.7682,1.76774,1.7682,7521481.0
2009-03-30 06:13:00,1.76827,1.76869,1.76821,1.76869,3587881.0
2009-03-30 06:14:00,1.76877,1.76899,1.76876,1.76897,3893380.0
2009-03-30 06:15:00,1.76887,1.7693,1.76887,1.76893,10477132.0
2009-03-30 06:16:00,1.76894,1.76896,1.76858,1.76896,9623780.0
2009-03-30 06:17:00,1.76883,1.76897,1.76876,1.76897,4316602.0
2009-03-30 06:18:00,1.76884,1.76884,1.7684,1.76849,2936506.0
2009-03-30 06:19:00,1.76819,1.76819,1.76797,1.76797,4710157.0
2009-03-30 06:20:00,1.76806,1.76827,1.76806,1.76826,20734503.0
2009-03-30 06:21:00,1.76829,1.76892,1.76829,1.76892,3025634.0
2009-03-30 06:22:00,1.76895,1.76912,1.76895,1.76912,1818457.0
2009-03-30 06:23:00,1.76911,1.76935,1.76911,1.76935,4029756.0
2009-03-30 06:24:00,1.76938,1.7697,1.76938,1.76969,4578137.0
2009-03-30 06:25:00,1.76974,1.76994,1.7697,1.76972,1364618.0
2009-03-30 06:26:00,1.76984,1.77024,1.76984,1.77019,22463509.0
2009-03-30 06:27:00,1.7703,1.77087,1.7703,1.77087,3427194.0
2009-03-30 06:28:00,1.77098,1.77123,1.77089,1.77123,24382762.0
2009-03-30 06:29:00,1.77126,1.77146,1.77126,1.77145,9991855.0
2009-03-30 06:30:00,1.77141,1.77174,1.77135,1.77171,2365394.0
2009-03-30 06:31:00,1.7717,1.77178,1.77152,1.77178,15960073.0
2009-03-30 06:32:00,1.77183,1.77214,1.7718,1.77214,17592565.0
2009-03-30 06:33:00,1.77214,1.77235,1.77213,1.77226,10407070.0
2009-03-30 06:34:00,1.77236,1.77259,1.77236,1.77248,8096976.0
2009-03-30 06:35:00,1.77264,1.77286,1.77263,1.77263,5988159.0
2009-03-30 06:36:00,1.77267,1.77267,1.77192,1.77192,9176526.0
2009-03-30 06:37:00,1.77186,1.77186,1.77143,1.77172,13356730.0
2009-03-30 06:38:00,1.77188,1.77215,1.77188,1.77215,11547358.0
2009-03-30 06:39:00,1.77216,1.77218,1.77196,1.77218,6246463.0
2009-03-30 06:40:00,1.77248,1.77272,1.77248,1.77263,5447004.0
2009-03-30 06:41:00,1.77268,1.773,1.77268,1.773,5057673.0
2009-03-30 06:42:00,1.7731,1.77339,1.7731,1.77339,10523910.0
2009-03-30 06:43:00,1.77337,1.77381,1.77337,1.77381,4675063.0
2009-03-30 06:44:00,1.77381,1.77399,1.7734,1.77399,5865915.0
2009-03-30 06:45:00,1.77398,1.77416,1.77398,1.77416,2555707.0
2009-03-30 06:46:00,1.77386,1.7745,1.77386,1.7745,2717620.0
2009-03-30 06:47:00,1.77433,1.77434,1.77417,1.7743,2545516.0
2009-03-30 06:48:00,1.77427,1.77429,1.77419,1.7742,2711481.0
2009-03-30 06:49:00,1.77409,1.7741,1.77406,1.77406,2127741.0
2009-03-30 06:50:00,1.77401,1.7743,1.77375,1.7743,1584139.0
2009-03-30 06:51:00,1.77431,1.77452,1.77415,1.77452,6970074.0
2009-03-30 06:52:00,1.77445,1.77473,1.77437,1.77437,842887.0
2009-03-30 06:53:00,1.77439,1.7744,1.77428,1.7744,2523558.0
2009-03-30 06:54:00,1.77456,1.77488,1.77456,1.77478,3872913.0
2009-03-30 06:55:00,1.77465,1.7747,1.77447,1.77447,5559201.0
2009-03-30 06:56:00,1.77449,1.77449,1.77428,1.77428,2989736.0
2009-03-30 06:57:00,1.77416,1.77429,1.77415,1.77422,11716026.0
2009-03-30 06:58:00,1.77424,1.77438,1.77414,1.77427,7022958.0
2009-03-30 06:59:00,1.77444,1.77486,1.77444,1.77459,7554549.0
2009-03-30 07:00:00,1.77452,1.77466,1.77452,1.77455,4809472.0
2009-03-30 07:01:00,1.77459,1.77471,1.77456,1.77471,1181709.0
2009-03-30 07:02:00,1.77479,1.77511,1.77479,1.77511,13208843.0
2009-03-30 07:03:00,1.77489,1.77494,1.77467,1.77467,8088397.0
2009-03-30 07:04:00,1.77458,1.77458,1.77428,1.77428,7195952.0
2009-03-30 07:05:00,1.77429,1.77454,1.77429,1.77454,4813974.0
2009-03-30 07:06:00,1.77445,1.77447,1.77441,1.77447,3017887.0
2009-03-30 07:07:00,1.77448,1.77463,1.77424,1.77424,14153724.0
2009-03-30 07:08:00,1.77413,1.77413,1.77364,1.77364,7136623.0
2009-03-30 07:09:00,1.77372,1.77391,1.77358,1.77358,6874385.0
2009-03-30 07:10:00,1.77352,1.77385,1.77352,1.77383,2541684.0
2009-03-30 07:11:00,1.77389,1.77419,1.77389,1.77419,9123180.0
2009-03-30 07:12:00,1.77421,1.77437,1.77421,1.77429,2205751.0
2009-03-30 07:13:00,1.77442,1.77467,1.77442,1.7746,2887000.0
2009-03-30 07:14:00,1.77449,1.77449,1.77416,1.77448,1587395.0
2009-03-30 07:15:00,1.77446,1.77481,1.77446,1.7745,17443582.0
2009-03-30 07:16:00,1.7745,1.7745,1.77433,1.77446,5734837.0
2009-03-30 07:17:00,1.77453,1.77473,1.77427,1.77465,3687366.0
2009-03-30 07:18:00,1.7746,1.77468,1.77458,1.77468,6611630.0
2009-03-30 07:19:00,1.77465,1.77466,1.77448,1.77466,1866480.0
2009-03-30 07:20:00,1.77458,1.77458,1.77396,1.77437,2346096.0
2009-03-30 07:21:00,1.77437,1.77441,1.77432,1.77435,10032180.0
2009-03-30 07:22:00,1.77412,1.77419,1.77397,1.77397,6625141.0
2009-03-30 07:23:00,1.77395,1.7741,1.77395,1.7741,5108550.0
2009-03-30 07:24:00,1.77413,1.77419,1.774,1.77407,10169323.0
2009-03-30 07:25:00,1.77421,1.77448,1.77416,1.77426,7555473.0
2009-03-30 07:26:00,1.7742,1.7742,1.77398,1.77403,3024551.0
2009-03-30 07:27:00,1.77391,1.77393,1.77365,1.77365,5588186.0
2009-03-30 07:28:00,1.77365,1.77365,1.77335,1.77341,6504496.0
2009-03-30 07:29:00,1.77336,1.77336,1.77303,1.77303,36550866.0
2009-03-30 07:30:00,1.77303,1.77303,1.77262,1.77265,7730040.0
2009-03-30 07:31:00,1.77274,1.77283,1.77269,1.77278,15779544.0
2009-03-30 07:32:00,1.7728,1.77326,1.7728,1.77294,5737812.0
2009-03-30 07:33:00,1.77306,1.77324,1.77306,1.77324,5402051.0
2009-03-30 07:34:00,1.77323,1.77323,1.77261,1.77261,6639344.0
2009-03-30 07:35:00,1.77258,1.77273,1.77252,1.77273,10168790.0
2009-03-30 07:36:00,1.77285,1.77306,1.77282,1.77306,7072399.0
2009-03-30 07:37:00,1.77312,1.77329,1.77312,1.77329,37681840.0
2009-03-30 07:38:00,1.77328,1.77334,1.77312,1.77312,8445137.0
2009-03-30 07:39:00,1.77309,1.77309,1.77282,1.77294,3549707.0
2009-03-30 07:40:00,1.77286,1.77286,1.77261,1.77272,4960850.0
2009-03-30 07:41:00,1.77272,1.77281,1.77267,1.77279,2478669.0
2009-03-30 07:42:00,1.7728,1.7728,1.77263,1.77263,30627401.0
2009-03-30 07:43:00,1.77259,1.77259,1.77194,1.77194,10524277.0
2009-03-30 07:44:00,1.77178,1.77178,1.77144,1.77144,8673482.0
2009-03-30 07:45:00,1.77138,1.77188,1.77138,1.77187,12209897.0
2009-03-30 07:46:00,1.77186,1.77204,1.77186,1.77204,8646327.0
2009-03-30 07:47:00,1.77198,1.77209,1.77162,1.77191,6512451.0
2009-03-30 07:48:00,1.772,1.77207,1.77189,1.77189,9867604.0
2009-03-30 07:49:00,1.77181,1.77203,1.77173,1.77181,3073501.0
2009-03-30 07:50:00,1.77158,1.77158,1.77124,1.77133,3258207.0
2009-03-30 07:51:00,1.77132,1.77132,1.77109,1.77109,4678166.0
2009-03-30 07:52:00,1.77104,1.77104,1.77087,1.77091,2998691.0
2009-03-30 07:53:00,1.77088,1.77093,1.77036,1.77093,3385811.0
2009-03-30 07:54:00,1.77092,1.77144,1.77092,1.77125,13734486.0
2009-03-30 07:55:00,1.77113,1.77113,1.77048,1.77048,11626227.0
2009-03-30 07:56:00,1.77052,1.77059,1.77048,1.77054,5621163.0
2009-03-30 07:57:00,1.77068,1.77103,1.77064,1.77103,2418183.0
2009-03-30 07:58:00,1.77128,1.77157,1.77108,1.77157,3702553.0
2009-03-30 07:59:00,1.77132,1.77138,1.77104,1.77104,23672794.0
2009-03-30 08:00:00,1.77104,1.77104,1.77028,1.77072,8249815.0
2009-03-30 08:01:00,1.77075,1.77075,1.77053,1.77058,7459014.0
2009-03-30 08:02:00,1.77061,1.77083,1.77051,1.77083,6416701.0
2009-03-30 08:03:00,1.77078,1.77081,1.77048,1.77048,2956968.0
2009-03-30 08:04:00,1.77062,1.77114,1.77062,1.77114,2835574.0
2009-03-30 08:05:00,1.77112,1.77126,1.76972,1.77113,3612850.0
2009-03-30 08:06:00,1.77103,1.7711,1.77084,1.7711,3535853.0
2009-03-30 08:07:00,1.7712,1.7712,1.77103,1.77103,10774402.0
2009-03-30 08:08:00,1.7708,1.7708,1.77042,1.77049,11125127.0
2009-03-30 08:09:00,1.77033,1.77043,1.77027,1.77027,3269461.0
2009-03-30 08:10:00,1.77023,1.77023,1.76998,1.76998,6438216.0
2009-03-30 08:11:00,1.76997,1.76997,1.76956,1.76958,2346527.0
2009-03-30 08:12:00,1.76955,1.76975,1.76955,1.76975,5620829.0
2009-03-30 08:13:00,1.76974,1.76982,1.76964,1.7697,9470030.0
2009-03-30 08:14:00,1.76958,1.76958,1.76928,1.76946,2725733.0
2009-03-30 08:15:00,1.76962,1.77008,1.76962,1.76981,14293875.0
2009-03-30 08:16:00,1.77012,1.77047,1.77012,1.77047,12686180.0
2009-03-30 08:17:00,1.77051,1.77073,1.77051,1.77063,6848154.0
2009-03-30 08:18:00,1.77053,1.77066,1.77021,1.77021,51743145.0
2009-03-30 08:19:00,1.77027,1.77027,1.76992,1.7702,14317164.0
2009-03-30 08:20:00,1.77007,1.7703,1.77007,1.77015,12208551.0
2009-03-30 08:21:00,1.77019,1.77031,1.77012,1.77027,1936868.0
2009-03-30 08:22:00,1.7702,1.7702,1.77001,1.77001,7203466.0
2009-03-30 08:23:00,1.77005,1.77048,1.76994,1.77048,3077786.0
2009-03-30 08:24:00,1.77043,1.77057,1.7703,1.77057,7862289.0
2009-03-30 08:25:00,1.7707,1.77072,1.77048,1.77048,8431276.0
2009-03-30 08:26:00,1.77043,1.77056,1.7704,1.77047,7786882.0
2009-03-30 08:27:00,1.77065,1.77065,1.77036,1.77036,7724607.0
2009-03-30 08:28:00,1.77034,1.77035,1.77024,1.77035,18043342.0
2009-03-30 08:29:00,1.77029,1.77065,1.77028,1.77065,11343745.0
2009-03-30 08:30:00,1.77084,1.77159,1.77084,1.77159,11376246.0
2009-03-30 08:31:00,1.77165,1.7721,1.77165,1.7721,3971200.0
2009-03-30 08:32:00,1.77213,1.77224,1.77208,1.77208,4396190.0
2009-03-30 08:33:00,1.77228,1.77255,1.77228,1.77255,19476691.0
2009-03-30 08:34:00,1.77253,1.77253,1.77217,1.77242,3615561.0
2009-03-30 08:35:00,1.77239,1.77249,1.77237,1.77237,9130198.0
2009-03-30 08:36:00,1.77242,1.77243,1.77222,1.77222,3953427.0
2009-03-30 08:37:00,1.77205,1.77205,1.77188,1.7719,16729944.0
2009-03-30 08:38:00,1.77185,1.77185,1.77147,1.77147,7444517.0
2009-03-30 08:39:00,1.7715,1.7715,1.77118,1.77122,3558142.0
2009-03-30 08:40:00,1.77117,1.77117,1.7709,1.7709,8347303.0
2009-03-30 08:41:00,1.77095,1.77095,1.77074,1.77074,5132502.0
2009-03-30 08:42:00,1.77066,1.77066,1.77028,1.77028,6676598.0
2009-03-30 08:43:00,1.77018,1.77018,1.76982,1.76982,8385218.0
2009-03-30 08:44:00,1.76981,1.76981,1.76957,1.76957,19147100.0
2009-03-30 08:45:00,1.76935,1.76935,1.7688,1.7688,1806552.0
2009-03-30 08:46:00,1.76869,1.76869,1.7684,1.76866,12504827.0
2009-03-30 08:47:00,1.76875,1.76886,1.76861,1.76886,33624980.0
2009-03-30 08:48:00,1.76875,1.76875,1.76828,1.76828,3705163.0
2009-03-30 08:49:00,1.76831,1.76839,1.76826,1.76839,3154726.0
2009-03-30 08:50:00,1.76831,1.76831,1.76813,1.7682,20796552.0
2009-03-30 08:51:00,1.76824,1.76826,1.76805,1.76805,8778368.0
2009-03-30 08:52:00,1.76818,1.7691,1.76818,1.7691,9914721.0
2009-03-30 08:53:00,1.76912,1.76933,1.76912,1.76933,2905827.0
2009-03-30 08:54:00,1.76937,1.76965,1.76936,1.76965,5434830.0
2009-03-30 08:55:00,1.76964,1.76981,1.76964,1.76971,5405577.0
2009-03-30 08:56:00,1.7699,1.77008,1.7699,1.77008,9924814.0
2009-03-30 08:57:00,1.77009,1.77029,1.77009,1.77029,5449142.0
2009-03-30 08:58:00,1.77035,1.77035,1.7699,1.7699,6947918.0
2009-03-30 08:59:00,1.76978,1.76984,1.76948,1.76957,21382980.0
2009-03-30 09:00:00,1.76948,1.76972,1.76948,1.76972,2405139.0
2009-03-30 09:01:00,1.76972,1.77042,1.76972,1.77042,4171080.0
2009-03-30 09:02:00,1.77048,1.77065,1.77047,1.77063,1038602.0
2009-03-30 09:03:00,1.77066,1.7717,1.77066,1.77134,9437175.0
2009-03-30 09:04:00,1.77136,1.77136,1.77098,1.77107,8376425.0
2009-03-30 09:05:00,1.77092,1.77092,1.77077,1.77077,11468446.0
2009-03-30 09:06:00,1.77081,1.77081,1.77034,1.7705,7186805.0
2009-03-30 09:07:00,1.77046,1.77049,1.7703,1.77049,6029298.0
2009-03-30 09:08:00,1.77069,1.77093,1.77022,1.77026,10363771.0
2009-03-30 09:09:00,1.77047,1.77062,1.77047,1.77062,3842797.0
2009-03-30 09:10:00,1.77065,1.77088,1.77065,1.77083,9779842.0
2009-03-30 09:11:00,1.77074,1.77074,1.77055,1.77055,2600862.0
2009-03-30 09:12:00,1.77053,1.77053,1.7703,1.7703,839999.0
2009-03-30 09:13:00,1.77005,1.77005,1.76958,1.76965,6877521.0
2009-03-30 09:14:00,1.76954,1.76959,1.76925,1.76932,1919821.0
2009-03-30 09:15:00,1.76931,1.76931,1.76892,1.76921,5569350.0
2009-03-30 09:16:00,1.76914,1.7694,1.76914,1.7694,9985421.0
2009-03-30 09:17:00,1.76942,1.76974,1.76942,1.76974,34509774.0
2009-03-30 09:18:00,1.76964,1.76998,1.76964,1.76998,2940959.0
2009-03-30 09:19:00,1.76964,1.77024,1.76964,1.77024,11786689.0
2009-03-30 09:20:00,1.77024,1.77053,1.77022,1.77039,10810328.0
2009-03-30 09:21:00,1.77058,1.77088,1.77056,1.77088,8733688.0
2009-03-30 09:22:00,1.77077,1.77077,1.77005,1.77039,7669396.0
2009-03-30 09:23:00,1.77038,1.77038,1.77016,1.77018,20583946.0
2009-03-30 09:24:00,1.77012,1.77014,1.76971,1.76978,3940741.0
2009-03-30 09:25:00,1.7698,1.77013,1.76948,1.77013,16781131.0
2009-03-30 09:26:00,1.77022,1.77068,1.77022,1.77068,3859823.0
2009-03-30 09:27:00,1.77079,1.77099,1.77076,1.77076,5944654.0
2009-03-30 09:28:00,1.77063,1.77068,1.7703,1.7703,22517742.0
2009-03-30 09:29:00,1.77044,1.77048,1.77029,1.77047,4645851.0
2009-03-30 09:30:00,1.77054,1.77102,1.77054,1.77102,10396522.0
2009-03-30 09:31:00,1.77094,1.77094,1.77077,1.77082,4178599.0
2009-03-30 09:32:00,1.77092,1.77121,1.77092,1.77121,4345295.0
2009-03-30 09:33:00,1.77132,1.77228,1.77132,1.77173,37372554.0
2009-03-30 09:34:00,1.7718,1.77215,1.7718,1.77215,6856941.0
2009-03-30 09:35:00,1.77216,1.77248,1.77216,1.77248,2691240.0
2009-03-30 09:36:00,1.77249,1.7727,1.77225,1.7727,4353347.0
2009-03-30 09:37:00,1.77278,1.773,1.77275,1.773,13379157.0
2009-03-30 09:38:00,1.773,1.77342,1.773,1.77342,2787341.0
2009-03-30 09:39:00,1.77336,1.77371,1.77336,1.77355,8664266.0
2009-03-30 09:40:00,1.77354,1.77356,1.77322,1.77325,10460694.0
2009-03-30 09:41:00,1.77329,1.77329,1.77273,1.77273,3078865.0
2009-03-30 09:42:00,1.77263,1.77263,1.77218,1.77245,10868708.0
2009-03-30 09:43:00,1.77244,1.7725,1.77235,1.77245,5745549.0
2009-03-30 09:44:00,1.77227,1.77227,1.77149,1.77149,4725117.0
2009-03-30 09:45:00,1.77144,1.77144,1.77069,1.77069,63353250.0
2009-03-30 09:46:00,1.77062,1.77062,1.77032,1.77032,5367023.0
2009-03-30 09:47:00,1.77038,1.77061,1.77038,1.77047,5689753.0
2009-03-30 09:48:00,1.77047,1.77109,1.77047,1.77109,2811335.0
2009-03-30 09:49:00,1.77119,1.77189,1.77119,1.77177,4121166.0
2009-03-30 09:50:00,1.77174,1.7718,1.77153,1.77173,9530403.0
2009-03-30 09:51:00,1.77159,1.7716,1.77126,1.7716,14947779.0
2009-03-30 09:52:00,1.77161,1.77161,1.77131,1.77132,18147057.0
2009-03-30 09:53:00,1.77136,1.77157,1.77136,1.77145,167281704.0
2009-03-30 09:54:00,1.77156,1.77194,1.77156,1.77194,4365621.0
2009-03-30 09:55:00,1.77195,1.77197,1.77154,1.77154,5771329.0
2009-03-30 09:56:00,1.77152,1.77175,1.77152,1.7717,5760858.0
2009-03-30 09:57:00,1.77178,1.77188,1.7716,1.77164,19559922.0
2009-03-30 09:58:00,1.77161,1.77169,1.77155,1.77161,3166094.0
2009-03-30 09:59:00,1.7717,1.77267,1.7717,1.77267,6194258.0
2009-03-30 10:00:00,1.77267,1.77267,1.77195,1.77195,10387646.0
2009-03-30 10:01:00,1.77185,1.77185,1.77138,1.77154,2532289.0
2009-03-30 10:02:00,1.77159,1.77192,1.77157,1.77192,10205386.0
2009-03-30 10:03:00,1.77184,1.77186,1.77162,1.77162,2250899.0
2009-03-30 10:04:00,1.77156,1.77156,1.77136,1.77136,6829655.0
2009-03-30 10:05:00,1.77135,1.77135,1.77109,1.77109,30982474.0
2009-03-30 10:06:00,1.77095,1.77102,1.76954,1.77085,6111032.0
2009-03-30 10:07:00,1.77082,1.77106,1.77071,1.77106,2667122.0
2009-03-30 10:08:00,1.77095,1.77099,1.7705,1.7705,13365260.0
2009-03-30 10:09:00,1.77037,1.77046,1.76998,1.76998,7222280.0
2009-03-30 10:10:00,1.76984,1.76984,1.76945,1.76945,12044748.0
2009-03-30 10:11:00,1.7694,1.76948,1.76927,1.76948,5267171.0
2009-03-30 10:12:00,1.76938,1.76938,1.76904,1.76904,8736077.0
2009-03-30 10:13:00,1.76906,1.7691,1.76894,1.7691,71216964.0
2009-03-30 10:14:00,1.76913,1.76937,1.76913,1.76937,2811368.0
2009-03-30 10:15:00,1.76934,1.76961,1.76934,1.76961,5747681.0
2009-03-30 10:16:00,1.76966,1.76987,1.76966,1.76987,10454011.0
2009-03-30 10:17:00,1.76986,1.77061,1.76986,1.77022,136504527.0
2009-03-30 10:18:00,1.77015,1.77024,1.77012,1.77015,13131632.0
2009-03-30 10:19:00,1.77037,1.77075,1.77037,1.77075,10451200.0
2009-03-30 10:20:00,1.77079,1.77086,1.77067,1.77067,41602730.0
2009-03-30 10:21:00,1.77061,1.77071,1.77039,1.77039,46158580.0
2009-03-30 10:22:00,1.77028,1.77028,1.76985,1.76985,6565168.0
2009-03-30 10:23:00,1.7698,1.7698,1.76948,1.7697,1709397.0
2009-03-30 10:24:00,1.7697,1.77012,1.7697,1.77012,3940763.0
2009-03-30 10:25:00,1.77,1.7705,1.77,1.7705,12213194.0
2009-03-30 10:26:00,1.77057,1.77064,1.77049,1.77049,4557225.0
2009-03-30 10:27:00,1.77038,1.77063,1.77038,1.77063,859736.0
2009-03-30 10:28:00,1.77071,1.77081,1.77052,1.77052,4865801.0
2009-03-30 10:29:00,1.77042,1.77042,1.77025,1.77025,2162612.0
2009-03-30 10:30:00,1.77018,1.77018,1.76964,1.76964,5229446.0
2009-03-30 10:31:00,1.76975,1.76982,1.76959,1.76982,12756110.0
2009-03-30 10:32:00,1.76976,1.76985,1.7695,1.7695,13460948.0
2009-03-30 10:33:00,1.76951,1.76951,1.76831,1.76831,17670120.0
2009-03-30 10:34:00,1.76825,1.76848,1.76817,1.76848,5001878.0
2009-03-30 10:35:00,1.76857,1.76858,1.76818,1.76818,14154529.0
2009-03-30 10:36:00,1.76822,1.76836,1.76807,1.76836,4834916.0
2009-03-30 10:37:00,1.76858,1.76867,1.76846,1.76855,8718813.0
2009-03-30 10:38:00,1.76864,1.76908,1.76864,1.76887,13303035.0
2009-03-30 10:39:00,1.76889,1.76938,1.76889,1.76938,3520413.0
2009-03-30 10:40:00,1.76952,1.76963,1.76945,1.76956,7026951.0
2009-03-30 10:41:00,1.76976,1.77003,1.76974,1.76984,7815471.0
2009-03-30 10:42:00,1.77011,1.77029,1.77011,1.77029,3792320.0
2009-03-30 10:43:00,1.77032,1.77057,1.77032,1.77051,9760450.0
2009-03-30 10:44:00,1.77061,1.77138,1.77061,1.77138,4078070.0
2009-03-30 10:45:00,1.7714,1.77154,1.77138,1.77138,972117.0
2009-03-30 10:46:00,1.77141,1.77176,1.77141,1.77173,2300753.0
2009-03-30 10:47:00,1.77183,1.77224,1.77183,1.77217,8078862.0
2009-03-30 10:48:00,1.77247,1.7725,1.77226,1.77226,7938749.0
2009-03-30 10:49:00,1.77214,1.77214,1.77139,1.77139,39367831.0
2009-03-30 10:50:00,1.77138,1.77138,1.77106,1.77112,17730678.0
2009-03-30 10:51:00,1.77114,1.77114,1.7696,1.7696,58348500.0
2009-03-30 10:52:00,1.76955,1.76957,1.76937,1.76937,4050032.0
2009-03-30 10:53:00,1.76926,1.76931,1.76909,1.76916,6924414.0
2009-03-30 10:54:00,1.76926,1.76972,1.76925,1.76972,36044341.0
2009-03-30 10:55:00,1.76963,1.76963,1.76954,1.76961,5333408.0
2009-03-30 10:56:00,1.76982,1.77014,1.76964,1.77014,27221967.0
2009-03-30 10:57:00,1.7702,1.77044,1.77017,1.77043,6424484.0
2009-03-30 10:58:00,1.7706,1.77123,1.7706,1.77086,5076776.0
2009-03-30 10:59:00,1.77069,1.77069,1.77018,1.77018,8589828.0
2009-03-30 11:00:00,1.77008,1.7704,1.77008,1.7704,7968541.0
2009-03-30 11:01:00,1.77054,1.77065,1.77023,1.77023,29648650.0
2009-03-30 11:02:00,1.7702,1.7706,1.77019,1.7706,11318146.0
2009-03-30 11:03:00,1.77068,1.77087,1.77066,1.77087,3707112.0
2009-03-30 11:04:00,1.77091,1.77091,1.77043,1.77043,5616145.0
2009-03-30 11:05:00,1.77037,1.77039,1.76998,1.77019,6229329.0
2009-03-30 11:06:00,1.76973,1.76999,1.76939,1.76941,2420512.0
2009-03-30 11:07:00,1.76941,1.76941,1.76909,1.76916,11083089.0
2009-03-30 11:08:00,1.76908,1.7691,1.76885,1.76885,8493942.0
2009-03-30 11:09:00,1.76887,1.76914,1.76837,1.76914,4891735.0
2009-03-30 11:10:00,1.76911,1.76932,1.76911,1.76925,4805438.0
2009-03-30 11:11:00,1.7691,1.7691,1.76868,1.76868,1829635.0
2009-03-30 11:12:00,1.76872,1.76872,1.76833,1.76849,11965591.0
2009-03-30 11:13:00,1.76854,1.7686,1.76814,1.76814,41760544.0
2009-03-30 11:14:00,1.76801,1.76828,1.76789,1.76828,4895706.0
2009-03-30 11:15:00,1.76836,1.76884,1.76836,1.76884,5764294.0
2009-03-30 11:16:00,1.76886,1.76902,1.76886,1.76902,17479123.0
2009-03-30 11:17:00,1.76905,1.76949,1.76905,1.76949,4479701.0
2009-03-30 11:18:00,1.76965,1.77009,1.76965,1.77009,69418244.0
2009-03-30 11:19:00,1.77011,1.77037,1.77002,1.77037,46949440.0
2009-03-30 11:20:00,1.77036,1.77036,1.77009,1.77009,4168524.0
2009-03-30 11:21:00,1.77004,1.77004,1.76976,1.76977,10789588.0
2009-03-30 11:22:00,1.76971,1.76971,1.76956,1.7696,21465820.0
2009-03-30 11:23:00,1.76951,1.76951,1.76901,1.76901,4964114.0
2009-03-30 11:24:00,1.76932,1.76932,1.76916,1.76917,2932756.0
2009-03-30 11:25:00,1.76907,1.76911,1.76893,1.76893,7300815.0
2009-03-30 11:26:00,1.76892,1.76892,1.76868,1.76868,5744195.0
2009-03-30 11:27:00,1.7687,1.7687,1.76835,1.76853,12011043.0
2009-03-30 11:28:00,1.7685,1.7685,1.76826,1.7683,11753170.0
2009-03-30 11:29:00,1.76832,1.76832,1.768,1.768,8146740.0
2009-03-30 11:30:00,1.76785,1.76797,1.76767,1.76768,5511141.0
2009-03-30 11:31:00,1.76769,1.76769,1.76691,1.76691,10652202.0
2009-03-30 11:32:00,1.76688,1.76688,1.76661,1.76669,2501764.0
2009-03-30 11:33:00,1.76677,1.76687,1.76676,1.76685,7196808.0
2009-03-30 11:34:00,1.76698,1.76749,1.76698,1.76749,12546210.0
2009-03-30 11:35:00,1.76756,1.76774,1.76733,1.76733,7094223.0
2009-03-30 11:36:00,1.76725,1.76725,1.76681,1.76681,9865073.0
2009-03-30 11:37:00,1.76686,1.76686,1.76654,1.76654,10912736.0
2009-03-30 11:38:00,1.76641,1.76651,1.76631,1.76631,1156451.0
2009-03-30 11:39:00,1.7663,1.7663,1.76612,1.76612,3246936.0
2009-03-30 11:40:00,1.76609,1.76627,1.7659,1.76617,5754750.0
2009-03-30 11:41:00,1.76632,1.76684,1.76632,1.76684,2763489.0
2009-03-30 11:42:00,1.7669,1.76738,1.7669,1.76738,4033189.0
2009-03-30 11:43:00,1.76744,1.76757,1.7674,1.76749,11187336.0
2009-03-30 11:44:00,1.76768,1.76793,1.76748,1.76787,5278531.0
2009-03-30 11:45:00,1.7681,1.76854,1.7681,1.76854,11393655.0
2009-03-30 11:46:00,1.76868,1.76891,1.76868,1.76891,3764143.0
2009-03-30 11:47:00,1.76908,1.7692,1.76885,1.7692,96420960.0
2009-03-30 11:48:00,1.76918,1.76918,1.76865,1.76865,1070200.0
2009-03-30 11:49:00,1.76846,1.76846,1.76812,1.76812,9623399.0
2009-03-30 11:50:00,1.76804,1.76818,1.7676,1.7676,3177696.0
2009-03-30 11:51:00,1.76776,1.76792,1.76776,1.76781,11521159.0
2009-03-30 11:52:00,1.7677,1.76781,1.76761,1.76767,7403203.0
2009-03-30 11:53:00,1.76772,1.76805,1.76772,1.76805,6105109.0
2009-03-30 11:54:00,1.76805,1.76832,1.76805,1.76832,6261056.0
2009-03-30 11:55:00,1.76832,1.76854,1.76828,1.76854,2868526.0
2009-03-30 11:56:00,1.76862,1.76881,1.76856,1.76881,22361969.0
2009-03-30 11:57:00,1.76886,1.76969,1.76886,1.76962,66051384.0
2009-03-30 11:58:00,1.76963,1.76974,1.76956,1.76974,2015357.0
2009-03-30 11:59:00,1.76964,1.76996,1.76958,1.76973,12526436.0
2009-03-30 12:00:00,1.76986,1.77032,1.76986,1.77032,15785255.0
2009-03-30 12:01:00,1.77031,1.77031,1.76909,1.76941,25217280.0
2009-03-30 12:02:00,1.7694,1.76945,1.76926,1.76926,5975958.0
2009-03-30 12:03:00,1.76923,1.76923,1.76875,1.76875,61265282.0
2009-03-30 12:04:00,1.76875,1.76913,1.76875,1.76913,2684125.0
2009-03-30 12:05:00,1.76933,1.76943,1.7692,1.76943,8124196.0
2009-03-30 12:06:00,1.76939,1.76969,1.76939,1.76947,3433106.0
2009-03-30 12:07:00,1.76941,1.76942,1.76903,1.76916,16184164.0
2009-03-30 12:08:00,1.76913,1.76913,1.76891,1.76891,4053107.0
2009-03-30 12:09:00,1.76876,1.76885,1.76859,1.76859,7068816.0
2009-03-30 12:10:00,1.76864,1.76864,1.7684,1.7684,2725444.0
2009-03-30 12:11:00,1.7684,1.7684,1.76817,1.76819,1778096.0
2009-03-30 12:12:00,1.76815,1.76815,1.76786,1.76786,4613322.0
2009-03-30 12:13:00,1.76786,1.76786,1.7676,1.7676,3280976.0
2009-03-30 12:14:00,1.76764,1.76764,1.76707,1.76731,2979913.0
2009-03-30 12:15:00,1.76727,1.76772,1.7672,1.76772,134776434.0
2009-03-30 12:16:00,1.7677,1.76783,1.76733,1.76733,12728174.0
2009-03-30 12:17:00,1.76733,1.76733,1.76703,1.76703,1466106.0
2009-03-30 12:18:00,1.767,1.767,1.76677,1.76682,10630396.0
2009-03-30 12:19:00,1.76676,1.76676,1.76638,1.76638,5103171.0
2009-03-30 12:20:00,1.76652,1.76652,1.76627,1.76632,9182532.0
2009-03-30 12:21:00,1.76647,1.76692,1.76647,1.76692,1833958.0
2009-03-30 12:22:00,1.76694,1.76698,1.76687,1.76691,5944686.0
2009-03-30 12:23:00,1.76684,1.76684,1.76669,1.76669,7214637.0
2009-03-30 12:24:00,1.76663,1.76664,1.7664,1.76664,8459353.0
2009-03-30 12:25:00,1.76648,1.76648,1.76615,1.76624,7966493.0
2009-03-30 12:26:00,1.7661,1.7661,1.76576,1.76586,6682563.0
2009-03-30 12:27:00,1.76578,1.76584,1.76556,1.76565,103256440.0
2009-03-30 12:28:00,1.76568,1.76568,1.76546,1.76566,3201845.0
2009-03-30 12:29:00,1.76561,1.76561,1.7654,1.76553,170703024.0
2009-03-30 12:30:00,1.76548,1.7659,1.76548,1.7659,5997458.0
2009-03-30 12:31:00,1.76608,1.76608,1.76568,1.76568,8531391.0
2009-03-30 12:32:00,1.76567,1.76599,1.7656,1.76599,5734300.0
2009-03-30 12:33:00,1.76597,1.76621,1.76532,1.76532,58184775.0
2009-03-30 12:34:00,1.76517,1.76532,1.76508,1.76508,2668673.0
2009-03-30 12:35:00,1.76485,1.76514,1.76482,1.76506,14613017.0
2009-03-30 12:36:00,1.76522,1.76553,1.76522,1.76526,5199951.0
2009-03-30 12:37:00,1.76519,1.76522,1.76497,1.76505,4004630.0
2009-03-30 12:38:00,1.76496,1.76503,1.7648,1.76503,4059165.0
2009-03-30 12:39:00,1.76532,1.76563,1.7653,1.76563,3007831.0
2009-03-30 12:40:00,1.76564,1.76584,1.76564,1.76584,3394840.0
2009-03-30 12:41:00,1.76585,1.76617,1.76581,1.76616,19463282.0
2009-03-30 12:42:00,1.76608,1.76638,1.76608,1.76638,1615428.0
2009-03-30 12:43:00,1.76644,1.76665,1.76644,1.76665,8029532.0
2009-03-30 12:44:00,1.76688,1.76695,1.76677,1.76695,9298696.0
2009-03-30 12:45:00,1.76712,1.76737,1.7671,1.76711,214559922.0
2009-03-30 12:46:00,1.76703,1.76703,1.76671,1.76691,3781579.0
2009-03-30 12:47:00,1.76695,1.76695,1.76638,1.76638,3842877.0
2009-03-30 12:48:00,1.7664,1.7664,1.76609,1.76617,5156907.0
2009-03-30 12:49:00,1.7662,1.76642,1.76607,1.76617,9221895.0
2009-03-30 12:50:00,1.76623,1.76623,1.76581,1.76581,9510906.0
2009-03-30 12:51:00,1.76585,1.76596,1.76575,1.76584,12900384.0
2009-03-30 12:52:00,1.76575,1.766,1.76575,1.766,5688895.0
2009-03-30 12:53:00,1.76593,1.76593,1.76546,1.76546,31441550.0
2009-03-30 12:54:00,1.76549,1.7658,1.76549,1.7658,7130100.0
2009-03-30 12:55:00,1.76592,1.76694,1.76592,1.76672,59737776.0
2009-03-30 12:56:00,1.76676,1.76703,1.76676,1.76703,7596405.0
2009-03-30 12:57:00,1.76708,1.76724,1.76703,1.76716,2632128.0
2009-03-30 12:58:00,1.76735,1.76773,1.76735,1.76773,2635336.0
2009-03-30 12:59:00,1.76776,1.76791,1.76739,1.76739,4400409.0
2009-03-30 13:00:00,1.76733,1.76753,1.76733,1.76739,5934407.0
2009-03-30 13:01:00,1.76754,1.76778,1.76739,1.76778,113704851.0
2009-03-30 13:02:00,1.76783,1.76828,1.76783,1.76813,7799533.0
2009-03-30 13:03:00,1.76812,1.76818,1.76806,1.76816,9353624.0
2009-03-30 13:04:00,1.76817,1.76818,1.76803,1.76803,6837964.0
2009-03-30 13:05:00,1.76787,1.76787,1.76741,1.76741,1694214.0
2009-03-30 13:06:00,1.76732,1.7675,1.76732,1.76748,52103717.0
2009-03-30 13:07:00,1.76741,1.76784,1.76741,1.76784,2826193.0
2009-03-30 13:08:00,1.76795,1.76841,1.76783,1.76841,6400788.0
2009-03-30 13:09:00,1.76844,1.76865,1.76844,1.76865,2415804.0
2009-03-30 13:10:00,1.76854,1.76862,1.76848,1.7685,5232714.0
2009-03-30 13:11:00,1.76865,1.76877,1.76859,1.76877,52002840.0
2009-03-30 13:12:00,1.76876,1.76936,1.76876,1.76936,5525437.0
2009-03-30 13:13:00,1.76928,1.76928,1.76913,1.76925,44062406.0
2009-03-30 13:14:00,1.76917,1.76972,1.76916,1.76972,3339743.0
2009-03-30 13:15:00,1.76985,1.77023,1.76985,1.77012,9526741.0
2009-03-30 13:16:00,1.77018,1.77061,1.77017,1.77017,7013743.0
2009-03-30 13:17:00,1.77019,1.77029,1.77018,1.77018,110218548.0
2009-03-30 13:18:00,1.7702,1.77103,1.7702,1.77103,4902377.0
2009-03-30 13:19:00,1.77119,1.77142,1.77119,1.7713,8459002.0
2009-03-30 13:20:00,1.77123,1.77139,1.77111,1.77139,49289254.0
2009-03-30 13:21:00,1.77154,1.77171,1.77154,1.77163,5528656.0
2009-03-30 13:22:00,1.77172,1.77174,1.77105,1.77105,9624602.0
2009-03-30 13:23:00,1.77139,1.77164,1.77139,1.77151,4069082.0
2009-03-30 13:24:00,1.77156,1.77223,1.77151,1.77223,8024682.0
2009-03-30 13:25:00,1.77223,1.77231,1.77222,1.77224,4579548.0
2009-03-30 13:26:00,1.77218,1.77218,1.77165,1.77167,3182028.0
2009-03-30 13:27:00,1.77161,1.77163,1.7715,1.7715,14148230.0
2009-03-30 13:28:00,1.77147,1.77147,1.77106,1.77146,4059030.0
2009-03-30 13:29:00,1.77152,1.77165,1.77131,1.77131,3063786.0
2009-03-30 13:30:00,1.77124,1.77144,1.77087,1.77144,5495548.0
2009-03-30 13:31:00,1.77145,1.77294,1.77145,1.77294,93904840.0
2009-03-30 13:32:00,1.77307,1.77356,1.77307,1.77353,6301124.0
2009-03-30 13:33:00,1.77336,1.77336,1.7731,1.77317,4940914.0
2009-03-30 13:34:00,1.77319,1.77349,1.77317,1.77349,4162491.0
2009-03-30 13:35:00,1.77352,1.77394,1.77349,1.77394,3609626.0
2009-03-30 13:36:00,1.77395,1.77409,1.77395,1.77397,4044624.0
2009-03-30 13:37:00,1.77399,1.77399,1.77318,1.77369,1439329.0
2009-03-30 13:38:00,1.77364,1.77369,1.77356,1.77364,13827968.0
2009-03-30 13:39:00,1.77357,1.77365,1.77341,1.77347,2916718.0
2009-03-30 13:40:00,1.77329,1.77357,1.77329,1.77357,8037136.0
2009-03-30 13:41:00,1.77371,1.77376,1.77363,1.77376,4685215.0
2009-03-30 13:42:00,1.77374,1.77388,1.77374,1.77379,9484731.0
2009-03-30 13:43:00,1.77381,1.77418,1.77381,1.77415,147808828.0
2009-03-30 13:44:00,1.77402,1.77427,1.77402,1.77427,13720318.0
2009-03-30 13:45:00,1.77435,1.77446,1.77424,1.77424,5154760.0
2009-03-30 13:46:00,1.77416,1.77416,1.77401,1.77404,9145617.0
2009-03-30 13:47:00,1.77398,1.77398,1.7736,1.77361,5990592.0
2009-03-30 13:48:00,1.7737,1.77373,1.77364,1.77369,4729082.0
2009-03-30 13:49:00,1.77346,1.77361,1.77345,1.77359,4543372.0
2009-03-30 13:50:00,1.77362,1.77371,1.77361,1.77361,14026193.0
2009-03-30 13:51:00,1.77359,1.77392,1.77357,1.77392,3286929.0
2009-03-30 13:52:00,1.77398,1.77405,1.77388,1.77388,8968521.0
2009-03-30 13:53:00,1.77383,1.7741,1.77383,1.77384,11987552.0
2009-03-30 13:54:00,1.7738,1.7738,1.77358,1.77362,1710615.0
2009-03-30 13:55:00,1.77359,1.77359,1.77322,1.77338,5673062.0
2009-03-30 13:56:00,1.77336,1.77361,1.77336,1.77357,8664427.0
2009-03-30 13:57:00,1.7734,1.7738,1.7734,1.77374,1775195.0
2009-03-30 13:58:00,1.77386,1.77399,1.77351,1.77351,15307381.0
2009-03-30 13:59:00,1.77349,1.77381,1.77346,1.77381,1406565.0
2009-03-30 14:00:00,1.77395,1.77437,1.77395,1.77437,3722160.0
2009-03-30 14:01:00,1.77453,1.77454,1.77439,1.77446,5376222.0
2009-03-30 14:02:00,1.77451,1.77481,1.77448,1.77481,11298288.0
2009-03-30 14:03:00,1.77492,1.77517,1.77492,1.77517,50110011.0
2009-03-30 14:04:00,1.77519,1.77555,1.77519,1.77555,4506968.0
2009-03-30 14:05:00,1.77556,1.77576,1.77556,1.77576,866296.0
2009-03-30 14:06:00,1.7758,1.77606,1.7758,1.77606,7011716.0
2009-03-30 14:07:00,1.77609,1.77636,1.77602,1.77636,4213028.0
2009-03-30 14:08:00,1.77636,1.77657,1.77632,1.77652,958713.0
2009-03-30 14:09:00,1.77653,1.77683,1.77653,1.77675,6589811.0
2009-03-30 14:10:00,1.77677,1.77695,1.77654,1.77654,18380778.0
2009-03-30 14:11:00,1.77648,1.77668,1.77637,1.77637,5508981.0
2009-03-30 14:12:00,1.7765,1.77701,1.7765,1.77701,7613163.0
2009-03-30 14:13:00,1.77727,1.77752,1.77725,1.77752,5346386.0
2009-03-30 14:14:00,1.77755,1.77779,1.77755,1.77779,21093188.0
2009-03-30 14:15:00,1.77784,1.77888,1.77784,1.77875,17676824.0
2009-03-30 14:16:00,1.77867,1.77867,1.77834,1.77834,2998307.0
2009-03-30 14:17:00,1.77798,1.77847,1.77774,1.77774,76360884.0
2009-03-30 14:18:00,1.77782,1.778,1.77768,1.7778,16097555.0
2009-03-30 14:19:00,1.77795,1.77816,1.77786,1.77816,5704009.0
2009-03-30 14:20:00,1.77817,1.77867,1.77817,1.77849,29700880.0
2009-03-30 14:21:00,1.77854,1.77905,1.77854,1.77905,11250182.0
2009-03-30 14:22:00,1.77907,1.77907,1.77889,1.77893,2242352.0
2009-03-30 14:23:00,1.7789,1.7789,1.7786,1.7786,11083614.0
2009-03-30 14:24:00,1.77851,1.77866,1.7783,1.7783,1284633.0
2009-03-30 14:25:00,1.77829,1.77829,1.77716,1.77744,13731456.0
2009-03-30 14:26:00,1.77738,1.77753,1.7773,1.7775,8445725.0
2009-03-30 14:27:00,1.77746,1.77746,1.77729,1.7774,81590808.0
2009-03-30 14:28:00,1.77724,1.77731,1.77683,1.77683,5738765.0
2009-03-30 14:29:00,1.77678,1.77678,1.77659,1.77669,4151295.0
2009-03-30 14:30:00,1.77664,1.77664,1.77629,1.77629,3403961.0
2009-03-30 14:31:00,1.77632,1.77638,1.77616,1.77616,17285131.0
2009-03-30 14:32:00,1.77618,1.77624,1.77598,1.77598,1955171.0
2009-03-30 14:33:00,1.77579,1.77604,1.7757,1.77604,9129462.0
2009-03-30 14:34:00,1.7761,1.77612,1.77598,1.77612,10052633.0
2009-03-30 14:35:00,1.77606,1.77629,1.77592,1.7761,5917990.0
2009-03-30 14:36:00,1.77599,1.77599,1.77571,1.77571,10077163.0
2009-03-30 14:37:00,1.77579,1.77579,1.77559,1.77559,6849736.0
2009-03-30 14:38:00,1.77514,1.77546,1.775,1.775,20900924.0
2009-03-30 14:39:00,1.77508,1.77508,1.77483,1.77496,7727148.0
2009-03-30 14:40:00,1.77487,1.77491,1.77474,1.77489,43248559.0
2009-03-30 14:41:00,1.77501,1.77516,1.77497,1.77515,51396520.0
2009-03-30 14:42:00,1.77498,1.77498,1.77455,1.77455,3032882.0
2009-03-30 14:43:00,1.77451,1.77451,1.77428,1.77428,8097861.0
2009-03-30 14:44:00,1.77423,1.77423,1.77396,1.77396,6355297.0
2009-03-30 14:45:00,1.77394,1.77394,1.77376,1.77376,6839254.0
2009-03-30 14:46:00,1.77377,1.77417,1.77376,1.77417,4512960.0
2009-03-30 14:47:00,1.77423,1.7744,1.77423,1.7743,1185348.0
2009-03-30 14:48:00,1.77417,1.7746,1.77417,1.7746,6864464.0
2009-03-30 14:49:00,1.77473,1.77498,1.7747,1.7747,5253540.0
2009-03-30 14:50:00,1.77459,1.7746,1.77441,1.77444,1872320.0
2009-03-30 14:51:00,1.77442,1.77442,1.77421,1.77421,4012609.0
2009-03-30 14:52:00,1.77418,1.77418,1.77402,1.77402,9146743.0
2009-03-30 14:53:00,1.77401,1.77401,1.77378,1.77378,3969812.0
2009-03-30 14:54:00,1.77377,1.77377,1.7736,1.7736,2449465.0
2009-03-30 14:55:00,1.77359,1.77359,1.77335,1.77335,1486261.0
2009-03-30 14:56:00,1.7733,1.77332,1.77309,1.77309,19918612.0
2009-03-30 14:57:00,1.77311,1.77311,1.77291,1.77311,32651674.0
2009-03-30 14:58:00,1.77305,1.77335,1.77305,1.77335,6296024.0
2009-03-30 14:59:00,1.77338,1.7736,1.77338,1.77353,12280052.0
2009-03-30 15:00:00,1.77373,1.77452,1.77373,1.7744,40774266.0
2009-03-30 15:01:00,1.77448,1.77475,1.77448,1.77475,11651998.0
2009-03-30 15:02:00,1.77482,1.77487,1.77476,1.77487,18696210.0
2009-03-30 15:03:00,1.77485,1.77485,1.77462,1.77462,13678203.0
2009-03-30 15:04:00,1.77483,1.77504,1.77483,1.77483,27175525.0
2009-03-30 15:05:00,1.77474,1.77478,1.77457,1.77468,1378708.0
2009-03-30 15:06:00,1.77453,1.77473,1.77329,1.77464,4240833.0
2009-03-30 15:07:00,1.77455,1.77463,1.77441,1.77454,14266609.0
2009-03-30 15:08:00,1.77452,1.77456,1.77429,1.77429,10531367.0
2009-03-30 15:09:00,1.77431,1.77478,1.77431,1.77478,4374263.0
2009-03-30 15:10:00,1.77481,1.77499,1.77446,1.77499,3095922.0
2009-03-30 15:11:00,1.77504,1.77534,1.77504,1.77534,6846504.0
2009-03-30 15:12:00,1.77521,1.77521,1.77508,1.77508,10684551.0
2009-03-30 15:13:00,1.7751,1.7751,1.77405,1.77405,49354872.0
2009-03-30 15:14:00,1.774,1.77433,1.774,1.77433,7083192.0
2009-03-30 15:15:00,1.77431,1.77451,1.7742,1.7743,5660248.0
2009-03-30 15:16:00,1.77424,1.77424,1.77395,1.77398,8641851.0
2009-03-30 15:17:00,1.77382,1.77391,1.77366,1.77366,8142896.0
2009-03-30 15:18:00,1.77368,1.77368,1.77327,1.77329,6573608.0
2009-03-30 15:19:00,1.77337,1.77375,1.77337,1.77375,7903513.0
2009-03-30 15:20:00,1.77395,1.77399,1.77389,1.7739,9324555.0
2009-03-30 15:21:00,1.77387,1.77387,1.77359,1.77359,18168601.0
2009-03-30 15:22:00,1.77352,1.77373,1.77352,1.77373,1774682.0
2009-03-30 15:23:00,1.77363,1.77363,1.77308,1.77308,5769455.0
2009-03-30 15:24:00,1.77319,1.77319,1.77272,1.77272,10851530.0
2009-03-30 15:25:00,1.7727,1.77281,1.77197,1.77258,18014265.0
2009-03-30 15:26:00,1.77271,1.77278,1.77271,1.77278,8582225.0
2009-03-30 15:27:00,1.77271,1.77271,1.77225,1.77225,6987511.0
2009-03-30 15:28:00,1.77224,1.77233,1.77191,1.77191,5043756.0
2009-03-30 15:29:00,1.77187,1.77217,1.77178,1.77217,7050708.0
2009-03-30 15:30:00,1.77236,1.77264,1.77236,1.7725,1087867.0
2009-03-30 15:31:00,1.77244,1.77277,1.77244,1.77274,1097925.0
2009-03-30 15:32:00,1.77283,1.77314,1.77276,1.77314,5705453.0
2009-03-30 15:33:00,1.773,1.77321,1.77286,1.77288,44450574.0
2009-03-30 15:34:00,1.77297,1.7732,1.77291,1.7732,1354947.0
2009-03-30 15:35:00,1.77336,1.77352,1.77336,1.77345,5340825.0
2009-03-30 15:36:00,1.7731,1.77382,1.7731,1.77382,7508865.0
2009-03-30 15:37:00,1.77402,1.7742,1.77381,1.77393,8010870.0
2009-03-30 15:38:00,1.77377,1.77377,1.77324,1.77324,14193868.0
2009-03-30 15:39:00,1.77323,1.77323,1.77265,1.77288,58385730.0
2009-03-30 15:40:00,1.7728,1.77317,1.77267,1.77317,6368195.0
2009-03-30 15:41:00,1.77322,1.77336,1.77312,1.7732,28602174.0
2009-03-30 15:42:00,1.77297,1.77299,1.77257,1.77257,4236473.0
2009-03-30 15:43:00,1.77235,1.77268,1.7721,1.77268,5057710.0
2009-03-30 15:44:00,1.77268,1.77344,1.7726,1.77342,3115683.0
2009-03-30 15:45:00,1.77316,1.77319,1.77301,1.77301,2719664.0
2009-03-30 15:46:00,1.773,1.773,1.77269,1.77271,18721444.0
2009-03-30 15:47:00,1.7727,1.77281,1.77246,1.77281,26648149.0
2009-03-30 15:48:00,1.77295,1.77338,1.7729,1.77338,48402524.0
2009-03-30 15:49:00,1.77353,1.77356,1.77329,1.7735,18024363.0
2009-03-30 15:50:00,1.77331,1.77331,1.77267,1.77267,5733912.0
2009-03-30 15:51:00,1.77258,1.77266,1.7721,1.7721,19714301.0
2009-03-30 15:52:00,1.77245,1.77269,1.77238,1.77258,2079308.0
2009-03-30 15:53:00,1.77249,1.77313,1.77249,1.77285,5940747.0
2009-03-30 15:54:00,1.77273,1.77274,1.77249,1.77249,13922755.0
2009-03-30 15:55:00,1.7723,1.77245,1.77215,1.77215,6523116.0
2009-03-30 15:56:00,1.77222,1.77227,1.77207,1.77227,4348353.0
2009-03-30 15:57:00,1.77234,1.77248,1.77222,1.77246,1297824.0
2009-03-30 15:58:00,1.77257,1.77275,1.77255,1.77275,3289640.0
2009-03-30 15:59:00,1.77272,1.77306,1.77272,1.77306,4527028.0
2009-03-30 16:00:00,1.77309,1.77332,1.77302,1.77332,4605115.0
2009-03-30 16:01:00,1.77336,1.77437,1.77336,1.77437,33525787.0
2009-03-30 16:02:00,1.77441,1.77442,1.7742,1.77429,6502336.0
2009-03-30 16:03:00,1.77414,1.77422,1.77354,1.77422,8114976.0
2009-03-30 16:04:00,1.77429,1.77482,1.77429,1.77482,4130544.0
2009-03-30 16:05:00,1.77492,1.77511,1.77481,1.77511,6099672.0
2009-03-30 16:06:00,1.77528,1.77528,1.77497,1.77498,3082800.0
2009-03-30 16:07:00,1.77493,1.77493,1.77477,1.77477,2394604.0
2009-03-30 16:08:00,1.77469,1.77472,1.77449,1.77449,13613613.0
2009-03-30 16:09:00,1.77454,1.77454,1.77356,1.77356,27160120.0
2009-03-30 16:10:00,1.77336,1.77336,1.77298,1.77314,6197664.0
2009-03-30 16:11:00,1.77329,1.77391,1.77329,1.77391,17209489.0
2009-03-30 16:12:00,1.77391,1.77415,1.77391,1.77404,8017857.0
2009-03-30 16:13:00,1.7742,1.77453,1.7742,1.77453,14597489.0
2009-03-30 16:14:00,1.77454,1.77454,1.77417,1.77417,9177252.0
2009-03-30 16:15:00,1.77394,1.77415,1.77394,1.77415,2633269.0
2009-03-30 16:16:00,1.77431,1.77461,1.77429,1.77461,1589219.0
2009-03-30 16:17:00,1.77449,1.77449,1.77414,1.77414,3477800.0
2009-03-30 16:18:00,1.77425,1.7746,1.77417,1.7746,1482790.0
2009-03-30 16:19:00,1.77465,1.77544,1.77465,1.77544,7323089.0
2009-03-30 16:20:00,1.77547,1.77569,1.77547,1.77569,9177830.0
2009-03-30 16:21:00,1.77575,1.77588,1.77571,1.77588,24095133.0
2009-03-30 16:22:00,1.77596,1.77683,1.77596,1.77667,31506963.0
2009-03-30 16:23:00,1.77659,1.77687,1.77659,1.77687,7202124.0
2009-03-30 16:24:00,1.77658,1.7771,1.77655,1.77667,10445570.0
2009-03-30 16:25:00,1.77667,1.77667,1.77627,1.77627,7996586.0
2009-03-30 16:26:00,1.77636,1.7764,1.77589,1.7764,7023490.0
2009-03-30 16:27:00,1.77637,1.77647,1.77631,1.77634,13377870.0
2009-03-30 16:28:00,1.77639,1.77651,1.77628,1.77628,7872657.0
2009-03-30 16:29:00,1.7763,1.77655,1.77616,1.77655,10136815.0
2009-03-30 16:30:00,1.77665,1.77673,1.77654,1.77658,4439768.0
2009-03-30 16:31:00,1.77647,1.77647,1.7749,1.7749,10049852.0
2009-03-30 16:32:00,1.77645,1.77663,1.77644,1.77663,1308232.0
2009-03-30 16:33:00,1.77656,1.77656,1.77629,1.77633,5495266.0
2009-03-30 16:34:00,1.77663,1.77691,1.77663,1.77682,4069402.0
2009-03-30 16:35:00,1.77696,1.77731,1.77696,1.77731,3333190.0
2009-03-30 16:36:00,1.7772,1.7772,1.7757,1.77697,10241780.0
2009-03-30 16:37:00,1.77695,1.77736,1.77695,1.77736,30528427.0
2009-03-30 16:38:00,1.77746,1.77781,1.77738,1.77781,6315054.0
2009-03-30 16:39:00,1.77779,1.778,1.77772,1.778,3119500.0
2009-03-30 16:40:00,1.77802,1.77821,1.77802,1.77821,9319718.0
2009-03-30 16:41:00,1.77823,1.77846,1.77823,1.77846,2133158.0
2009-03-30 16:42:00,1.77841,1.77868,1.77841,1.77868,5306640.0
2009-03-30 16:43:00,1.77872,1.7789,1.77872,1.7789,4674500.0
2009-03-30 16:44:00,1.77892,1.77923,1.77892,1.77923,18779819.0
2009-03-30 16:45:00,1.77902,1.77926,1.77898,1.77911,1440708.0
2009-03-30 16:46:00,1.77912,1.77924,1.77908,1.77908,10324741.0
2009-03-30 16:47:00,1.77907,1.77921,1.77897,1.77921,28351332.0
2009-03-30 16:48:00,1.77919,1.7792,1.7791,1.77912,6572637.0
2009-03-30 16:49:00,1.77909,1.77928,1.77905,1.77912,23693121.0
2009-03-30 16:50:00,1.779,1.779,1.77867,1.77898,11784625.0
2009-03-30 16:51:00,1.77912,1.77924,1.77909,1.77916,5437084.0
2009-03-30 16:52:00,1.77939,1.77953,1.77939,1.77953,13108411.0
2009-03-30 16:53:00,1.77964,1.77964,1.7794,1.7794,9702291.0
2009-03-30 16:54:00,1.77917,1.77919,1.7785,1.7785,1948101.0
2009-03-30 16:55:00,1.77825,1.77828,1.77825,1.77825,2402807.0
2009-03-30 16:56:00,1.77836,1.77841,1.77813,1.77828,7055606.0
2009-03-30 16:57:00,1.77829,1.77849,1.77829,1.77849,6984984.0
2009-03-30 16:58:00,1.7787,1.77893,1.7787,1.77891,9141562.0
2009-03-30 16:59:00,1.77892,1.77986,1.77892,1.77955,6380160.0
2009-03-30 17:00:00,1.77948,1.77993,1.77948,1.77993,2878196.0
2009-03-30 17:01:00,1.77984,1.78012,1.77984,1.78008,2136062.0
2009-03-30 17:02:00,1.78023,1.78149,1.78023,1.78121,32565280.0
2009-03-30 17:03:00,1.78121,1.78131,1.78092,1.78092,84327656.0
2009-03-30 17:04:00,1.78096,1.78141,1.78096,1.78141,3785266.0
2009-03-30 17:05:00,1.78147,1.78162,1.78147,1.78149,25726728.0
2009-03-30 17:06:00,1.7813,1.7813,1.78102,1.78102,1417579.0
2009-03-30 17:07:00,1.78096,1.78096,1.78042,1.78051,8301344.0
2009-03-30 17:08:00,1.78049,1.78073,1.78041,1.78073,7557753.0
2009-03-30 17:09:00,1.78076,1.78094,1.78068,1.78092,3401418.0
2009-03-30 17:10:00,1.78098,1.78197,1.78098,1.78167,5853144.0
2009-03-30 17:11:00,1.78157,1.78168,1.7814,1.7816,5139125.0
2009-03-30 17:12:00,1.7814,1.7814,1.78104,1.78131,9623252.0
2009-03-30 17:13:00,1.78148,1.78169,1.78148,1.78165,6512568.0
2009-03-30 17:14:00,1.78161,1.78161,1.78127,1.78133,10830166.0
2009-03-30 17:15:00,1.78143,1.78174,1.78143,1.78174,9759371.0
2009-03-30 17:16:00,1.78189,1.78227,1.78189,1.78227,9161509.0
2009-03-30 17:17:00,1.78208,1.78208,1.78184,1.78186,2250217.0
2009-03-30 17:18:00,1.78194,1.78197,1.78179,1.78181,10044491.0
2009-03-30 17:19:00,1.78185,1.782,1.78176,1.782,6949294.0
2009-03-30 17:20:00,1.782,1.78224,1.782,1.78224,1401034.0
2009-03-30 17:21:00,1.78228,1.78283,1.78228,1.78283,32024825.0
2009-03-30 17:22:00,1.78272,1.78309,1.78272,1.78309,3674769.0
2009-03-30 17:23:00,1.78308,1.78332,1.78304,1.78332,6006531.0
2009-03-30 17:24:00,1.78334,1.78351,1.78325,1.78344,4163962.0
2009-03-30 17:25:00,1.7834,1.7834,1.7832,1.7832,12424653.0
2009-03-30 17:26:00,1.78319,1.78319,1.7829,1.78304,4179479.0
2009-03-30 17:27:00,1.78281,1.7832,1.78281,1.7832,18730580.0
2009-03-30 17:28:00,1.78312,1.78312,1.78261,1.78261,5896159.0
2009-03-30 17:29:00,1.78268,1.78299,1.78268,1.78293,4120333.0
2009-03-30 17:30:00,1.78296,1.78318,1.78296,1.78307,6832001.0
2009-03-30 17:31:00,1.78315,1.78315,1.78282,1.78287,8413881.0
2009-03-30 17:32:00,1.78299,1.78343,1.78299,1.78343,6618398.0
2009-03-30 17:33:00,1.78347,1.78414,1.78347,1.78394,6061600.0
2009-03-30 17:34:00,1.78383,1.78412,1.78383,1.78407,1441820.0
2009-03-30 17:35:00,1.78405,1.78405,1.78314,1.78314,113685382.0
2009-03-30 17:36:00,1.78304,1.78305,1.78292,1.78292,10098389.0
2009-03-30 17:37:00,1.78287,1.78287,1.78254,1.78263,2872879.0
2009-03-30 17:38:00,1.78265,1.78265,1.78234,1.78234,1189756.0
2009-03-30 17:39:00,1.78242,1.78242,1.78222,1.78222,4859397.0
2009-03-30 17:40:00,1.78219,1.78219,1.78201,1.78201,7120666.0
2009-03-30 17:41:00,1.78198,1.78198,1.78168,1.78168,10202256.0
2009-03-30 17:42:00,1.78175,1.78175,1.78145,1.7815,4654069.0
2009-03-30 17:43:00,1.78139,1.78139,1.78114,1.78118,4009797.0
2009-03-30 17:44:00,1.78115,1.78115,1.77962,1.77988,64175760.0
2009-03-30 17:45:00,1.77995,1.78022,1.77988,1.78022,10241412.0
2009-03-30 17:46:00,1.78022,1.78077,1.78022,1.78077,11581810.0
2009-03-30 17:47:00,1.7808,1.78121,1.78075,1.78114,4313292.0
2009-03-30 17:48:00,1.78127,1.78169,1.78127,1.78169,6287843.0
2009-03-30 17:49:00,1.78186,1.78232,1.78186,1.78232,10373077.0
2009-03-30 17:50:00,1.78237,1.78264,1.78237,1.78261,6288379.0
2009-03-30 17:51:00,1.78265,1.78353,1.78265,1.78349,28026960.0
2009-03-30 17:52:00,1.78352,1.78371,1.7831,1.78363,5035186.0
2009-03-30 17:53:00,1.78378,1.78422,1.78378,1.78415,9411170.0
2009-03-30 17:54:00,1.78415,1.78415,1.78386,1.78386,4788806.0
2009-03-30 17:55:00,1.78388,1.78388,1.78373,1.78373,18764682.0
2009-03-30 17:56:00,1.78355,1.78367,1.78333,1.78333,5964941.0
2009-03-30 17:57:00,1.78324,1.78324,1.78281,1.78281,9105637.0
2009-03-30 17:58:00,1.78273,1.78273,1.78248,1.7826,18314816.0
2009-03-30 17:59:00,1.78259,1.78259,1.78163,1.78163,42830432.0
2009-03-30 18:00:00,1.78151,1.78158,1.78131,1.78131,7632201.0
2009-03-30 18:01:00,1.78125,1.78125,1.7805,1.78073,46685801.0
2009-03-30 18:02:00,1.78086,1.78148,1.78086,1.78148,17207288.0
2009-03-30 18:03:00,1.78151,1.7819,1.78151,1.7819,5767868.0
2009-03-30 18:04:00,1.78173,1.78173,1.78134,1.78143,1575406.0
2009-03-30 18:05:00,1.78151,1.78177,1.78151,1.78172,14434816.0
2009-03-30 18:06:00,1.78183,1.78206,1.78183,1.78206,735975.0
2009-03-30 18:07:00,1.78204,1.78314,1.78204,1.78314,18157565.0
2009-03-30 18:08:00,1.78305,1.78338,1.78305,1.78329,2063757.0
2009-03-30 18:09:00,1.78342,1.78365,1.78342,1.78365,2225298.0
2009-03-30 18:10:00,1.78368,1.78505,1.78368,1.78496,31761204.0
2009-03-30 18:11:00,1.78488,1.78503,1.78464,1.78503,1602193.0
2009-03-30 18:12:00,1.78502,1.78523,1.78502,1.78523,6635987.0
2009-03-30 18:13:00,1.78522,1.78548,1.78522,1.78548,12655948.0
2009-03-30 18:14:00,1.78553,1.78567,1.78548,1.78565,5215282.0
2009-03-30 18:15:00,1.78575,1.78595,1.78571,1.78595,5575785.0
2009-03-30 18:16:00,1.78597,1.78622,1.78595,1.78622,4240693.0
2009-03-30 18:17:00,1.78627,1.78698,1.78627,1.78669,61723740.0
2009-03-30 18:18:00,1.78653,1.78689,1.78653,1.78689,4274367.0
2009-03-30 18:19:00,1.78693,1.78779,1.78693,1.78779,26512824.0
2009-03-30 18:20:00,1.78767,1.78767,1.7875,1.78765,7892377.0
2009-03-30 18:21:00,1.78772,1.78788,1.78751,1.78751,5611750.0
2009-03-30 18:22:00,1.78738,1.78738,1.78713,1.78715,2616553.0
2009-03-30 18:23:00,1.78672,1.78709,1.78672,1.78685,5563229.0
2009-03-30 18:24:00,1.78683,1.78683,1.78644,1.78644,4652713.0
2009-03-30 18:25:00,1.78642,1.78676,1.78642,1.78676,6474811.0
2009-03-30 18:26:00,1.78683,1.7874,1.78683,1.7874,25551527.0
2009-03-30 18:27:00,1.7876,1.78782,1.78753,1.78777,31503459.0
2009-03-30 18:28:00,1.78788,1.78855,1.78788,1.78817,50215824.0
2009-03-30 18:29:00,1.78801,1.78801,1.78742,1.78752,4194318.0
2009-03-30 18:30:00,1.78753,1.78755,1.78741,1.78741,7135857.0
2009-03-30 18:31:00,1.78732,1.78738,1.78727,1.78727,7621895.0
2009-03-30 18:32:00,1.787,1.787,1.78628,1.78628,6958395.0
2009-03-30 18:33:00,1.78604,1.78604,1.78587,1.78588,14698656.0
2009-03-30 18:34:00,1.78586,1.78588,1.78567,1.78567,5258209.0
2009-03-30 18:35:00,1.78592,1.78605,1.78585,1.78585,2273006.0
2009-03-30 18:36:00,1.78582,1.78607,1.78582,1.78591,7522825.0
2009-03-30 18:37:00,1.78589,1.78614,1.78589,1.78614,1453433.0
2009-03-30 18:38:00,1.7862,1.78631,1.78613,1.78631,12877338.0
2009-03-30 18:39:00,1.78629,1.78629,1.78591,1.78591,1856612.0
2009-03-30 18:40:00,1.786,1.78613,1.78589,1.78613,81457536.0
2009-03-30 18:41:00,1.78622,1.78659,1.78622,1.78659,48850965.0
2009-03-30 18:42:00,1.78666,1.78693,1.78645,1.78693,2596254.0
2009-03-30 18:43:00,1.78693,1.78801,1.78693,1.78801,29080275.0
2009-03-30 18:44:00,1.78796,1.78838,1.78778,1.78838,4403205.0
2009-03-30 18:45:00,1.78851,1.78975,1.78851,1.78975,154114142.0
2009-03-30 18:46:00,1.7897,1.7897,1.78944,1.78967,9081706.0
2009-03-30 18:47:00,1.7898,1.78994,1.78969,1.78969,2964760.0
2009-03-30 18:48:00,1.78971,1.79014,1.78971,1.79011,8590904.0
2009-03-30 18:49:00,1.78994,1.79001,1.7897,1.79001,6789563.0
2009-03-30 18:50:00,1.79009,1.79027,1.79009,1.79018,27042852.0
2009-03-30 18:51:00,1.79012,1.79012,1.78969,1.78969,28261848.0
2009-03-30 18:52:00,1.78974,1.7901,1.78974,1.7901,6773529.0
2009-03-30 18:53:00,1.79016,1.79064,1.79016,1.79064,4088485.0
2009-03-30 18:54:00,1.79062,1.79079,1.7905,1.79059,27125664.0
2009-03-30 18:55:00,1.7905,1.7905,1.78964,1.78964,5407312.0
2009-03-30 18:56:00,1.7896,1.79018,1.7896,1.79018,5972416.0
2009-03-30 18:57:00,1.79028,1.79047,1.79028,1.79033,3905374.0
2009-03-30 18:58:00,1.79026,1.7905,1.79,1.7905,2648616.0
2009-03-30 18:59:00,1.79047,1.79052,1.79035,1.79038,54472950.0
2009-03-30 19:00:00,1.7905,1.79102,1.79048,1.79102,18976966.0
2009-03-30 19:01:00,1.79127,1.79146,1.79125,1.7913,16039606.0
2009-03-30 19:02:00,1.79118,1.79118,1.79059,1.79059,2857206.0
2009-03-30 19:03:00,1.79065,1.79075,1.79059,1.79065,5089550.0
2009-03-30 19:04:00,1.79066,1.79095,1.79053,1.79095,5657083.0
2009-03-30 19:05:00,1.79098,1.7911,1.79093,1.79102,6893844.0
2009-03-30 19:06:00,1.79085,1.79085,1.79068,1.79079,19770450.0
2009-03-30 19:07:00,1.79098,1.79117,1.79098,1.79117,1366512.0
2009-03-30 19:08:00,1.79122,1.79169,1.79122,1.79169,11673040.0
2009-03-30 19:09:00,1.79173,1.79173,1.79157,1.79171,9586532.0
2009-03-30 19:10:00,1.79188,1.79211,1.79187,1.79208,7394756.0
2009-03-30 19:11:00,1.79203,1.79221,1.79191,1.79206,28877066.0
2009-03-30 19:12:00,1.79189,1.79189,1.79143,1.79143,9762035.0
2009-03-30 19:13:00,1.79137,1.79137,1.79119,1.79124,9582064.0
2009-03-30 19:14:00,1.79123,1.79124,1.79114,1.79124,2458209.0
2009-03-30 19:15:00,1.79121,1.7914,1.79104,1.79104,30069974.0
2009-03-30 19:16:00,1.79096,1.79099,1.79081,1.79082,3258317.0
2009-03-30 19:17:00,1.79078,1.79078,1.79054,1.7906,7749064.0
2009-03-30 19:18:00,1.79053,1.79055,1.79047,1.79055,9409185.0
2009-03-30 19:19:00,1.7905,1.7905,1.79018,1.79018,6927028.0
2009-03-30 19:20:00,1.79003,1.79037,1.79001,1.79037,3289121.0
2009-03-30 19:21:00,1.79032,1.79061,1.79026,1.79026,18348662.0
2009-03-30 19:22:00,1.79048,1.79083,1.79048,1.79074,19854258.0
2009-03-30 19:23:00,1.79075,1.79075,1.79038,1.79038,8171541.0
2009-03-30 19:24:00,1.79034,1.79038,1.79028,1.79028,2132562.0
2009-03-30 19:25:00,1.79031,1.79038,1.79025,1.79025,6646744.0
2009-03-30 19:26:00,1.79016,1.79016,1.78994,1.78994,1997394.0
2009-03-30 19:27:00,1.79003,1.7901,1.78997,1.78997,11612686.0
2009-03-30 19:28:00,1.79002,1.79003,1.78953,1.79003,3347474.0
2009-03-30 19:29:00,1.79008,1.79008,1.78972,1.78972,3143973.0
2009-03-30 19:30:00,1.78956,1.78982,1.78948,1.78982,2174828.0
2009-03-30 19:31:00,1.78989,1.78989,1.78962,1.78976,1114039.0
2009-03-30 19:32:00,1.78978,1.78989,1.78974,1.78974,34386850.0
2009-03-30 19:33:00,1.78966,1.78982,1.78944,1.78982,28867254.0
2009-03-30 19:34:00,1.7899,1.79011,1.78988,1.79011,5095314.0
2009-03-30 19:35:00,1.79009,1.79086,1.79009,1.79078,193331610.0
2009-03-30 19:36:00,1.79086,1.79106,1.79069,1.79106,3325556.0
2009-03-30 19:37:00,1.79121,1.79152,1.79121,1.79152,11750722.0
2009-03-30 19:38:00,1.7915,1.7915,1.79129,1.7913,16693349.0
2009-03-30 19:39:00,1.79129,1.79133,1.79122,1.79133,21256583.0
2009-03-30 19:40:00,1.79138,1.79148,1.79124,1.79124,19040836.0
2009-03-30 19:41:00,1.79109,1.7911,1.79081,1.79081,5101890.0
2009-03-30 19:42:00,1.79066,1.79066,1.79024,1.79024,4145249.0
2009-03-30 19:43:00,1.79024,1.79041,1.79024,1.7904,14314725.0
2009-03-30 19:44:00,1.79035,1.79042,1.79005,1.79005,119672966.0
2009-03-30 19:45:00,1.78994,1.79016,1.78982,1.79016,6712455.0
2009-03-30 19:46:00,1.79006,1.79006,1.78965,1.78965,10082024.0
2009-03-30 19:47:00,1.78972,1.79011,1.78972,1.78992,55340162.0
2009-03-30 19:48:00,1.78994,1.79014,1.78983,1.78983,16307423.0
2009-03-30 19:49:00,1.78974,1.78987,1.78966,1.78987,2738481.0
2009-03-30 19:50:00,1.78987,1.7901,1.78987,1.78998,6377019.0
2009-03-30 19:51:00,1.79,1.79,1.7898,1.7898,8300652.0
2009-03-30 19:52:00,1.78978,1.79012,1.78978,1.79012,5817050.0
2009-03-30 19:53:00,1.79017,1.79017,1.78985,1.78995,2356260.0
2009-03-30 19:54:00,1.79003,1.7903,1.79001,1.7903,3499696.0
2009-03-30 19:55:00,1.79028,1.79058,1.79023,1.79058,1801383.0
2009-03-30 19:56:00,1.79058,1.79095,1.79058,1.79095,22644405.0
2009-03-30 19:57:00,1.79106,1.7915,1.79106,1.7915,4335525.0
2009-03-30 19:58:00,1.79148,1.79239,1.79148,1.79239,142824570.0
2009-03-30 19:59:00,1.79242,1.79263,1.79242,1.79263,4734856.0
2009-03-30 20:00:00,1.79264,1.79284,1.79264,1.79284,4286983.0
2009-03-30 20:01:00,1.79292,1.79303,1.79284,1.79298,15515127.0
2009-03-30 20:02:00,1.79287,1.79287,1.79264,1.79283,2574848.0
2009-03-30 20:03:00,1.79273,1.79273,1.79242,1.79242,33353075.0
2009-03-30 20:04:00,1.79231,1.79258,1.79231,1.79257,1261404.0
2009-03-30 20:05:00,1.79259,1.79291,1.79247,1.79291,9335238.0
2009-03-30 20:06:00,1.79297,1.79309,1.79277,1.79277,10282326.0
2009-03-30 20:07:00,1.79258,1.79258,1.79229,1.79251,4899310.0
2009-03-30 20:08:00,1.7925,1.79254,1.79231,1.79231,1841617.0
2009-03-30 20:09:00,1.79223,1.79223,1.79207,1.79211,4785069.0
2009-03-30 20:10:00,1.79229,1.79249,1.79229,1.79246,5686763.0
2009-03-30 20:11:00,1.79241,1.79241,1.79227,1.79227,4935221.0
2009-03-30 20:12:00,1.79207,1.79207,1.79167,1.79167,8729585.0
2009-03-30 20:13:00,1.79154,1.79154,1.79123,1.79136,29002120.0
2009-03-30 20:14:00,1.79138,1.79143,1.79119,1.79119,6970778.0
2009-03-30 20:15:00,1.79113,1.79134,1.79109,1.79134,4202579.0
2009-03-30 20:16:00,1.79132,1.7914,1.79099,1.79104,86561084.0
2009-03-30 20:17:00,1.79096,1.79115,1.79086,1.79086,2386654.0
2009-03-30 20:18:00,1.79086,1.79099,1.79086,1.79099,15331540.0
2009-03-30 20:19:00,1.78957,1.7911,1.78957,1.79083,3898066.0
2009-03-30 20:20:00,1.79089,1.79089,1.79046,1.79046,2707004.0
2009-03-30 20:21:00,1.79046,1.79046,1.79023,1.79023,2152053.0
2009-03-30 20:22:00,1.79021,1.79021,1.78966,1.78999,2819869.0
2009-03-30 20:23:00,1.78995,1.78995,1.78973,1.78973,1600537.0
2009-03-30 20:24:00,1.78976,1.78976,1.78934,1.78934,3345898.0
2009-03-30 20:25:00,1.78923,1.78928,1.78919,1.7892,11839602.0
2009-03-30 20:26:00,1.78919,1.78956,1.78919,1.78956,35714553.0
2009-03-30 20:27:00,1.78959,1.78975,1.78959,1.78967,2342376.0
2009-03-30 20:28:00,1.78982,1.7901,1.78982,1.7901,6359389.0
2009-03-30 20:29:00,1.79027,1.79027,1.79004,1.79014,36152578.0
2009-03-30 20:30:00,1.7902,1.7903,1.79018,1.7903,5856040.0
2009-03-30 20:31:00,1.79028,1.79036,1.79018,1.79029,6064175.0
2009-03-30 20:32:00,1.79024,1.79042,1.79008,1.79042,19770562.0
2009-03-30 20:33:00,1.79049,1.79049,1.79024,1.79043,8571203.0
2009-03-30 20:34:00,1.79044,1.79053,1.79041,1.79049,8871452.0
2009-03-30 20:35:00,1.79062,1.79062,1.79028,1.79049,9470611.0
2009-03-30 20:36:00,1.79053,1.79063,1.79031,1.79057,10168648.0
2009-03-30 20:37:00,1.79056,1.79104,1.79056,1.79071,6740101.0
2009-03-30 20:38:00,1.7912,1.7913,1.7912,1.79124,875086.0
2009-03-30 20:39:00,1.79103,1.79103,1.79069,1.791,3870042.0
2009-03-30 20:40:00,1.7911,1.79133,1.7911,1.79133,7417361.0
2009-03-30 20:41:00,1.79143,1.79154,1.79143,1.7915,8753298.0
2009-03-30 20:42:00,1.79149,1.79152,1.79139,1.79152,11117579.0
2009-03-30 20:43:00,1.79139,1.79155,1.79137,1.79145,16591364.0
2009-03-30 20:44:00,1.79152,1.79168,1.79152,1.79159,9551454.0
2009-03-30 20:45:00,1.79161,1.79171,1.79124,1.79171,16650120.0
2009-03-30 20:46:00,1.79182,1.79207,1.79182,1.79184,9435832.0
2009-03-30 20:47:00,1.7919,1.79224,1.7919,1.79202,5834208.0
2009-03-30 20:48:00,1.79204,1.79204,1.79182,1.79182,7072379.0
2009-03-30 20:49:00,1.79197,1.79235,1.79196,1.79235,6152612.0
2009-03-30 20:50:00,1.79237,1.79274,1.79237,1.79274,25276006.0
2009-03-30 20:51:00,1.79287,1.79307,1.79287,1.79303,12584156.0
2009-03-30 20:52:00,1.79293,1.79295,1.79276,1.79276,1393026.0
2009-03-30 20:53:00,1.79287,1.79304,1.79287,1.79301,779166.0
2009-03-30 20:54:00,1.79295,1.79376,1.79295,1.79376,8610642.0
2009-03-30 20:55:00,1.79374,1.79394,1.79374,1.79374,109009810.0
2009-03-30 20:56:00,1.79364,1.79373,1.79353,1.79373,8592911.0
2009-03-30 20:57:00,1.79402,1.79472,1.79402,1.79472,10115388.0
2009-03-30 20:58:00,1.79467,1.79502,1.79467,1.79502,3385948.0
2009-03-30 20:59:00,1.79509,1.7952,1.79489,1.7952,4469759.0
2009-03-30 21:00:00,1.79512,1.79512,1.79387,1.79399,27510651.0
2009-03-30 21:01:00,1.79409,1.79414,1.79401,1.79401,2553795.0
2009-03-30 21:02:00,1.79395,1.79395,1.79342,1.79367,14586247.0
2009-03-30 21:03:00,1.79373,1.79374,1.79354,1.79358,3881272.0
2009-03-30 21:04:00,1.7935,1.7935,1.7934,1.79343,5537537.0
2009-03-30 21:05:00,1.79344,1.79344,1.79334,1.79337,24180930.0
2009-03-30 21:06:00,1.79331,1.79363,1.79331,1.79363,4550911.0
2009-03-30 21:07:00,1.79373,1.79417,1.79373,1.79402,27593690.0
2009-03-30 21:08:00,1.79417,1.7944,1.79417,1.79434,9753713.0
2009-03-30 21:09:00,1.79442,1.79462,1.79442,1.79462,1703905.0
2009-03-30 21:10:00,1.79462,1.79505,1.79462,1.79505,12903447.0
2009-03-30 21:11:00,1.79519,1.79545,1.79519,1.79545,2030643.0
2009-03-30 21:12:00,1.79566,1.7964,1.79566,1.7964,28391088.0
2009-03-30 21:13:00,1.79637,1.79637,1.79599,1.79607,15585002.0
2009-03-30 21:14:00,1.79622,1.79658,1.79595,1.79658,3324817.0
2009-03-30 21:15:00,1.79666,1.79711,1.79666,1.79697,4130199.0
2009-03-30 21:16:00,1.797,1.797,1.7966,1.79669,5873311.0
2009-03-30 21:17:00,1.79651,1.79651,1.79593,1.79609,6313808.0
2009-03-30 21:18:00,1.79603,1.79604,1.79587,1.79587,4193197.0
2009-03-30 21:19:00,1.79583,1.79647,1.79569,1.79635,40097880.0
2009-03-30 21:20:00,1.79637,1.79725,1.79618,1.79725,22976558.0
2009-03-30 21:21:00,1.79735,1.7974,1.7972,1.7972,8972570.0
2009-03-30 21:22:00,1.79726,1.79767,1.79703,1.79767,614952.0
2009-03-30 21:23:00,1.79769,1.79769,1.79745,1.79768,4779529.0
2009-03-30 21:24:00,1.79762,1.79766,1.79617,1.79748,1600588.0
2009-03-30 21:25:00,1.79765,1.79852,1.79765,1.79852,3977668.0
2009-03-30 21:26:00,1.79847,1.79847,1.798,1.798,7033785.0
2009-03-30 21:27:00,1.79798,1.79833,1.79798,1.79833,51625854.0
2009-03-30 21:28:00,1.79834,1.79866,1.79829,1.79866,6573972.0
2009-03-30 21:29:00,1.79864,1.79903,1.79736,1.79903,38059212.0
2009-03-30 21:30:00,1.79906,1.79906,1.79885,1.79885,3038180.0
2009-03-30 21:31:00,1.79898,1.79898,1.79883,1.79883,10344761.0
2009-03-30 21:32:00,1.79883,1.79883,1.79866,1.79866,3908651.0
2009-03-30 21:33:00,1.79853,1.79887,1.79853,1.79887,14238151.0
2009-03-30 21:34:00,1.7989,1.7989,1.79872,1.79889,8943170.0
2009-03-30 21:35:00,1.79886,1.79889,1.7987,1.7987,43123380.0
2009-03-30 21:36:00,1.79868,1.79872,1.7986,1.7986,3498316.0
2009-03-30 21:37:00,1.79856,1.79856,1.79834,1.79834,40979448.0
2009-03-30 21:38:00,1.79821,1.79839,1.79819,1.79839,1604718.0
2009-03-30 21:39:00,1.79829,1.79836,1.79806,1.79806,2220877.0
2009-03-30 21:40:00,1.79822,1.79836,1.79822,1.79829,2561432.0
2009-03-30 21:41:00,1.79836,1.79844,1.79833,1.79844,2703271.0
2009-03-30 21:42:00,1.79849,1.79869,1.79849,1.79859,2480167.0
2009-03-30 21:43:00,1.79849,1.79849,1.79791,1.79791,37683270.0
2009-03-30 21:44:00,1.7979,1.79794,1.79773,1.79773,2547726.0
2009-03-30 21:45:00,1.79767,1.79767,1.79739,1.79751,8425942.0
2009-03-30 21:46:00,1.79764,1.79764,1.7974,1.7974,3524440.0
2009-03-30 21:47:00,1.79739,1.79742,1.79734,1.79735,14246787.0
2009-03-30 21:48:00,1.79736,1.79736,1.79715,1.79715,6404618.0
2009-03-30 21:49:00,1.79707,1.79719,1.79705,1.79719,7306181.0
2009-03-30 21:50:00,1.79721,1.79754,1.79721,1.79752,22377942.0
2009-03-30 21:51:00,1.79753,1.79754,1.79747,1.79747,58539132.0
2009-03-30 21:52:00,1.7975,1.7975,1.79701,1.79701,3903935.0
2009-03-30 21:53:00,1.7972,1.79746,1.7972,1.79746,10387945.0
2009-03-30 21:54:00,1.79759,1.79783,1.79759,1.79782,9646180.0
2009-03-30 21:55:00,1.79763,1.79763,1.79731,1.79731,8590238.0
2009-03-30 21:56:00,1.79734,1.79748,1.79728,1.79728,4555955.0
2009-03-30 21:57:00,1.79716,1.79716,1.79707,1.7971,7211717.0
2009-03-30 21:58:00,1.79744,1.79764,1.79744,1.79751,7912853.0
2009-03-30 21:59:00,1.79753,1.79795,1.79753,1.79793,21241625.0
2009-03-30 22:00:00,1.79794,1.79812,1.79794,1.79812,5804544.0
2009-03-30 22:01:00,1.79817,1.79828,1.79817,1.79826,5325608.0
2009-03-30 22:02:00,1.79829,1.79845,1.79829,1.79839,4162035.0
2009-03-30 22:03:00,1.79842,1.79849,1.79828,1.79828,11635087.0
2009-03-30 22:04:00,1.79825,1.7984,1.79822,1.79838,1732236.0
2009-03-30 22:05:00,1.79842,1.79867,1.79842,1.79867,2978973.0
2009-03-30 22:06:00,1.79877,1.79897,1.79849,1.79876,3217260.0
2009-03-30 22:07:00,1.79869,1.79875,1.79866,1.79875,31514595.0
2009-03-30 22:08:00,1.79863,1.79865,1.79848,1.79848,2769356.0
2009-03-30 22:09:00,1.79851,1.7986,1.79851,1.79852,20776712.0
2009-03-30 22:10:00,1.79856,1.79862,1.79839,1.79854,8327161.0
2009-03-30 22:11:00,1.79859,1.79859,1.79821,1.7984,5288900.0
2009-03-30 22:12:00,1.79836,1.79836,1.79808,1.79813,28793101.0
2009-03-30 22:13:00,1.79819,1.79821,1.79811,1.79816,2307896.0
2009-03-30 22:14:00,1.79808,1.79816,1.79794,1.79794,3944757.0
2009-03-30 22:15:00,1.79798,1.79816,1.79795,1.79795,7969920.0
2009-03-30 22:16:00,1.79797,1.79827,1.79797,1.79827,4936984.0
2009-03-30 22:17:00,1.79833,1.79851,1.79833,1.7984,15764353.0
2009-03-30 22:18:00,1.79866,1.79904,1.79866,1.79895,9212383.0
2009-03-30 22:19:00,1.79906,1.79909,1.79891,1.79891,6855316.0
2009-03-30 22:20:00,1.79895,1.79895,1.79878,1.79878,2995036.0
2009-03-30 22:21:00,1.79872,1.79872,1.79841,1.79854,3013606.0
2009-03-30 22:22:00,1.79858,1.79909,1.79858,1.79909,3967043.0
2009-03-30 22:23:00,1.79917,1.79935,1.79917,1.79935,2494867.0
2009-03-30 22:24:00,1.79951,1.79954,1.79943,1.79945,5013147.0
2009-03-30 22:25:00,1.7994,1.7994,1.79923,1.79934,31225614.0
2009-03-30 22:26:00,1.7994,1.79942,1.79927,1.79939,8055665.0
2009-03-30 22:27:00,1.79943,1.79951,1.79931,1.79951,3953127.0
2009-03-30 22:28:00,1.79948,1.79963,1.79948,1.79963,5583025.0
2009-03-30 22:29:00,1.79974,1.79994,1.79974,1.79987,4645198.0
2009-03-30 22:30:00,1.79982,1.79986,1.79972,1.79972,6850668.0
2009-03-30 22:31:00,1.79977,1.79978,1.79961,1.7997,6598310.0
2009-03-30 22:32:00,1.79967,1.79967,1.79949,1.79951,23564650.0
2009-03-30 22:33:00,1.79958,1.79967,1.79936,1.79967,7305198.0
2009-03-30 22:34:00,1.79972,1.79995,1.79972,1.79978,4996755.0
2009-03-30 22:35:00,1.79969,1.8,1.79939,1.8,2944458.0
2009-03-30 22:36:00,1.79997,1.80019,1.7998,1.80019,5148988.0
2009-03-30 22:37:00,1.80014,1.80014,1.79979,1.80006,847074.0
2009-03-30 22:38:00,1.80014,1.80023,1.80001,1.80001,10933580.0
2009-03-30 22:39:00,1.79995,1.79999,1.79982,1.79994,13627353.0
2009-03-30 22:40:00,1.79981,1.7999,1.79978,1.79983,3551829.0
2009-03-30 22:41:00,1.79975,1.79984,1.79967,1.79967,5631465.0
2009-03-30 22:42:00,1.79963,1.79983,1.79956,1.79965,3830624.0
2009-03-30 22:43:00,1.79969,1.80002,1.79969,1.79981,1854144.0
2009-03-30 22:44:00,1.79986,1.80009,1.79981,1.80009,11346329.0
2009-03-30 22:45:00,1.80024,1.80045,1.80024,1.80045,6623724.0
2009-03-30 22:46:00,1.80047,1.80094,1.80047,1.80094,4163875.0
2009-03-30 22:47:00,1.80099,1.80112,1.80084,1.80084,4018252.0
2009-03-30 22:48:00,1.80082,1.80094,1.80082,1.80084,2229620.0
2009-03-30 22:49:00,1.80092,1.80092,1.80073,1.80073,16814402.0
2009-03-30 22:50:00,1.80067,1.80075,1.80057,1.80057,10246874.0
2009-03-30 22:51:00,1.80052,1.80052,1.80029,1.80038,17319120.0
2009-03-30 22:52:00,1.80029,1.80029,1.8,1.80005,14166708.0
2009-03-30 22:53:00,1.80016,1.80029,1.80015,1.80015,3973642.0
2009-03-30 22:54:00,1.80007,1.80016,1.79982,1.79982,10822119.0
2009-03-30 22:55:00,1.79987,1.80006,1.79983,1.80006,7075645.0
2009-03-30 22:56:00,1.8001,1.8001,1.79982,1.79982,3349024.0
2009-03-30 22:57:00,1.79982,1.79984,1.79968,1.79975,8840000.0
2009-03-30 22:58:00,1.79974,1.79974,1.79948,1.79952,44315280.0
2009-03-30 22:59:00,1.79964,1.7999,1.79964,1.7999,8196688.0
2009-03-30 23:00:00,1.8,1.8,1.7998,1.7998,7109125.0
2009-03-30 23:01:00,1.79996,1.80004,1.79981,1.79981,8959477.0
2009-03-30 23:02:00,1.79995,1.80012,1.79995,1.80012,19513136.0
2009-03-30 23:03:00,1.80018,1.8003,1.80009,1.80024,7020700.0
2009-03-30 23:04:00,1.80039,1.80051,1.80038,1.80047,38376019.0
2009-03-30 23:05:00,1.80062,1.8007,1.80028,1.80028,5244312.0
2009-03-30 23:06:00,1.80036,1.80036,1.79883,1.80017,1065711.0
2009-03-30 23:07:00,1.80003,1.80003,1.79996,1.79998,5700506.0
2009-03-30 23:08:00,1.80008,1.80023,1.80007,1.80009,6053190.0
2009-03-30 23:09:00,1.7999,1.80013,1.79982,1.80013,7808070.0
2009-03-30 23:10:00,1.79998,1.79998,1.79836,1.79836,4719274.0
2009-03-30 23:11:00,1.79983,1.80031,1.79983,1.80031,9985316.0
2009-03-30 23:12:00,1.80043,1.80064,1.80043,1.80049,11848844.0
2009-03-30 23:13:00,1.80058,1.80064,1.80046,1.80046,33146450.0
2009-03-30 23:14:00,1.8005,1.8005,1.80001,1.80043,4011565.0
2009-03-30 23:15:00,1.80045,1.80048,1.80037,1.80045,4888670.0
2009-03-30 23:16:00,1.80036,1.80037,1.80012,1.80012,618271.0
2009-03-30 23:17:00,1.80015,1.80027,1.80014,1.80027,3755536.0
2009-03-30 23:18:00,1.80031,1.80031,1.79985,1.8002,1040174.0
2009-03-30 23:19:00,1.80034,1.80066,1.80034,1.80066,2863729.0
2009-03-30 23:20:00,1.80058,1.80064,1.80023,1.80023,11780598.0
2009-03-30 23:21:00,1.80014,1.80063,1.80013,1.80063,4938439.0
2009-03-30 23:22:00,1.79914,1.80039,1.79914,1.80026,4817728.0
2009-03-30 23:23:00,1.80006,1.80008,1.79992,1.79992,16254735.0
2009-03-30 23:24:00,1.80009,1.80023,1.80008,1.80023,14438148.0
2009-03-30 23:25:00,1.80015,1.80015,1.79975,1.79975,4363473.0
2009-03-30 23:26:00,1.79975,1.79975,1.79931,1.79955,5722509.0
2009-03-30 23:27:00,1.79966,1.79972,1.7995,1.7995,992551.0
2009-03-30 23:28:00,1.79947,1.79947,1.79906,1.79934,9802657.0
2009-03-30 23:29:00,1.79955,1.7998,1.79955,1.7998,2934057.0
2009-03-30 23:30:00,1.79974,1.79974,1.79967,1.79967,19095758.0
2009-03-30 23:31:00,1.79972,1.79972,1.79939,1.79939,9273641.0
2009-03-30 23:32:00,1.79926,1.7993,1.79917,1.79918,8808956.0
2009-03-30 23:33:00,1.79907,1.79932,1.79907,1.79932,7260865.0
2009-03-30 23:34:00,1.79925,1.79957,1.79896,1.79957,5706968.0
2009-03-30 23:35:00,1.79958,1.79958,1.79925,1.79925,4319688.0
2009-03-30 23:36:00,1.79904,1.79904,1.79882,1.79898,2480545.0
2009-03-30 23:37:00,1.79896,1.7991,1.79852,1.79887,12221522.0
2009-03-30 23:38:00,1.79877,1.79877,1.79849,1.79875,13584552.0
2009-03-30 23:39:00,1.79875,1.799,1.79875,1.79898,1211490.0
2009-03-30 23:40:00,1.79904,1.79912,1.79896,1.79896,18797486.0
2009-03-30 23:41:00,1.79894,1.79911,1.79883,1.79911,4434652.0
2009-03-30 23:42:00,1.79918,1.79931,1.79918,1.79921,10386570.0
2009-03-30 23:43:00,1.79927,1.79936,1.79921,1.79921,5806742.0
2009-03-30 23:44:00,1.79935,1.79955,1.79935,1.79951,10117551.0
2009-03-30 23:45:00,1.79946,1.79955,1.79917,1.79921,1028531.0
2009-03-30 23:46:00,1.7992,1.79924,1.79911,1.79911,4755178.0
2009-03-30 23:47:00,1.79903,1.79906,1.79881,1.79906,1316582.0
2009-03-30 23:48:00,1.799,1.79903,1.79878,1.79878,2317870.0
2009-03-30 23:49:00,1.79877,1.79911,1.79877,1.79911,9313144.0
2009-03-30 23:50:00,1.79902,1.79903,1.79885,1.79885,6309134.0
2009-03-30 23:51:00,1.799,1.79914,1.799,1.79914,7920175.0
2009-03-30 23:52:00,1.79915,1.79915,1.79895,1.79897,9611309.0
2009-03-30 23:53:00,1.79875,1.79882,1.79863,1.79864,6158183.0
2009-03-30 23:54:00,1.79868,1.79877,1.79865,1.79877,4874037.0
2009-03-30 23:55:00,1.79868,1.79868,1.79852,1.79858,19933321.0
2009-03-30 23:56:00,1.79861,1.79867,1.79852,1.79852,5715920.0
2009-03-30 23:57:00,1.79868,1.79871,1.79863,1.79863,1506869.0
2009-03-30 23:58:00,1.79848,1.79848,1.79837,1.79837,9318412.0
2009-03-30 23:59:00,1.79828,1.79828,1.79811,1.79812,6304062.0
2009-03-31 00:00:00,1.7982,1.79846,1.7982,1.79846,4941228.0
2009-03-31 00:01:00,1.79852,1.79858,1.7984,1.79842,4498038.0
2009-03-31 00:02:00,1.79834,1.79862,1.79834,1.79862,2435917.0
2009-03-31 00:03:00,1.79857,1.79857,1.79837,1.79837,10312071.0
2009-03-31 00:04:00,1.79838,1.79838,1.79797,1.79818,16195293.0
2009-03-31 00:05:00,1.79831,1.79849,1.79831,1.79839,7096616.0
2009-03-31 00:06:00,1.79841,1.79841,1.79816,1.79822,4039970.0
2009-03-31 00:07:00,1.79822,1.79822,1.7979,1.79792,36959194.0
2009-03-31 00:08:00,1.79791,1.79791,1.79761,1.79773,13137157.0
2009-03-31 00:09:00,1.79767,1.79767,1.7974,1.79752,5195863.0
2009-03-31 00:10:00,1.79737,1.79743,1.79697,1.79697,11572814.0
2009-03-31 00:11:00,1.79682,1.79682,1.79672,1.79682,6257106.0
2009-03-31 00:12:00,1.79685,1.79713,1.79685,1.79713,13686586.0
2009-03-31 00:13:00,1.79723,1.79738,1.7972,1.79723,8731020.0
2009-03-31 00:14:00,1.79723,1.7973,1.79718,1.79718,7999607.0
2009-03-31 00:15:00,1.79717,1.79726,1.79712,1.79716,3031286.0
2009-03-31 00:16:00,1.79705,1.79705,1.79685,1.79699,13999302.0
2009-03-31 00:17:00,1.79716,1.79746,1.79716,1.79746,6785666.0
2009-03-31 00:18:00,1.79751,1.79759,1.79744,1.79751,17794805.0
2009-03-31 00:19:00,1.79746,1.79746,1.79725,1.79729,8892786.0
2009-03-31 00:20:00,1.79737,1.7975,1.79737,1.7975,28422689.0
2009-03-31 00:21:00,1.79746,1.79749,1.79743,1.79743,8667314.0
2009-03-31 00:22:00,1.79756,1.79778,1.79752,1.79767,11461963.0
2009-03-31 00:23:00,1.79782,1.7981,1.79782,1.7981,4788125.0
2009-03-31 00:24:00,1.79792,1.79832,1.79792,1.79818,2523101.0
2009-03-31 00:25:00,1.79813,1.79816,1.79806,1.79816,6510926.0
2009-03-31 00:26:00,1.79813,1.79813,1.79805,1.79805,29257053.0
2009-03-31 00:27:00,1.798,1.79805,1.7979,1.79792,3631967.0
2009-03-31 00:28:00,1.798,1.79821,1.7977,1.79821,9515355.0
2009-03-31 00:29:00,1.79821,1.79821,1.79792,1.79792,6968791.0
2009-03-31 00:30:00,1.79782,1.79789,1.79762,1.79767,9435280.0
2009-03-31 00:31:00,1.79747,1.79757,1.79741,1.79757,20563535.0
2009-03-31 00:32:00,1.79763,1.79777,1.79763,1.79775,2862843.0
2009-03-31 00:33:00,1.79766,1.79775,1.79722,1.79722,3682830.0
2009-03-31 00:34:00,1.79734,1.79768,1.79726,1.79767,10592453.0
2009-03-31 00:35:00,1.79771,1.79771,1.79751,1.79765,8464815.0
2009-03-31 00:36:00,1.79764,1.79764,1.79745,1.79747,12742955.0
2009-03-31 00:37:00,1.79738,1.79738,1.79712,1.79713,13130240.0
2009-03-31 00:38:00,1.79725,1.79725,1.79711,1.79711,6037443.0
2009-03-31 00:39:00,1.79709,1.79729,1.79707,1.79729,9064470.0
2009-03-31 00:40:00,1.7972,1.7972,1.79691,1.79702,15953424.0
2009-03-31 00:41:00,1.79724,1.79758,1.79724,1.79758,7558127.0
2009-03-31 00:42:00,1.79763,1.79786,1.79763,1.7978,20234989.0
2009-03-31 00:43:00,1.79787,1.79819,1.79787,1.79819,6264725.0
2009-03-31 00:44:00,1.79814,1.79814,1.7979,1.7979,2524589.0
2009-03-31 00:45:00,1.79786,1.7979,1.79776,1.7979,6167825.0
2009-03-31 00:46:00,1.79787,1.79806,1.79787,1.79806,4291728.0
2009-03-31 00:47:00,1.79795,1.79811,1.79795,1.79811,9437208.0
2009-03-31 00:48:00,1.79824,1.79826,1.79809,1.79821,25749303.0
2009-03-31 00:49:00,1.79834,1.79842,1.79807,1.79811,4568388.0
2009-03-31 00:50:00,1.79801,1.79801,1.79743,1.79743,3355807.0
2009-03-31 00:51:00,1.79758,1.79758,1.79727,1.79741,3331349.0
2009-03-31 00:52:00,1.79727,1.79727,1.79689,1.79714,22146943.0
2009-03-31 00:53:00,1.79712,1.79727,1.79712,1.79727,9789024.0
2009-03-31 00:54:00,1.79739,1.79746,1.79712,1.79712,2368816.0
2009-03-31 00:55:00,1.79703,1.79703,1.79683,1.79701,17714026.0
2009-03-31 00:56:00,1.79698,1.79698,1.79678,1.79693,3206481.0
2009-03-31 00:57:00,1.79628,1.79701,1.79628,1.79701,11682916.0
2009-03-31 00:58:00,1.7969,1.79706,1.79668,1.79699,7099473.0
2009-03-31 00:59:00,1.79697,1.79705,1.7968,1.79693,9170897.0
2009-03-31 01:00:00,1.79699,1.79699,1.79684,1.79693,6743401.0
2009-03-31 01:01:00,1.79699,1.79727,1.79664,1.79727,8571382.0
2009-03-31 01:02:00,1.79728,1.79743,1.79724,1.79743,4330456.0
2009-03-31 01:03:00,1.79745,1.79745,1.79735,1.79735,14034560.0
2009-03-31 01:04:00,1.79733,1.79745,1.79731,1.79745,3467918.0
2009-03-31 01:05:00,1.79754,1.79766,1.79753,1.79766,4253264.0
2009-03-31 01:06:00,1.79768,1.79774,1.79752,1.79774,2973084.0
2009-03-31 01:07:00,1.79766,1.79768,1.7975,1.79768,4575479.0
2009-03-31 01:08:00,1.79774,1.79801,1.79774,1.79801,23405118.0
2009-03-31 01:09:00,1.79815,1.79833,1.79815,1.79829,5847512.0
2009-03-31 01:10:00,1.79841,1.79848,1.79841,1.79844,16182331.0
2009-03-31 01:11:00,1.79849,1.79849,1.79825,1.79833,5462582.0
2009-03-31 01:12:00,1.79834,1.79848,1.79834,1.79834,6307500.0
2009-03-31 01:13:00,1.79806,1.79823,1.79806,1.79823,6220595.0
2009-03-31 01:14:00,1.79817,1.79825,1.79806,1.79825,1327696.0
2009-03-31 01:15:00,1.79823,1.79838,1.79823,1.79838,3581397.0
2009-03-31 01:16:00,1.79836,1.79836,1.79791,1.79831,53996644.0
2009-03-31 01:17:00,1.79818,1.79818,1.79796,1.79796,4264970.0
2009-03-31 01:18:00,1.79802,1.79821,1.79797,1.79821,3716288.0
2009-03-31 01:19:00,1.79783,1.79841,1.79783,1.79798,12721288.0
2009-03-31 01:20:00,1.79826,1.79826,1.79664,1.79821,970137.0
2009-03-31 01:21:00,1.79826,1.7986,1.79819,1.7986,8229809.0
2009-03-31 01:22:00,1.79865,1.79886,1.79829,1.79829,39051085.0
2009-03-31 01:23:00,1.79859,1.79859,1.79834,1.79834,7417095.0
2009-03-31 01:24:00,1.79849,1.79862,1.79845,1.79851,28177051.0
2009-03-31 01:25:00,1.79851,1.79851,1.79825,1.79825,2748240.0
2009-03-31 01:26:00,1.7981,1.79817,1.79783,1.79783,17104871.0
2009-03-31 01:27:00,1.79787,1.7983,1.79787,1.79814,64825847.0
2009-03-31 01:28:00,1.79792,1.79797,1.79777,1.79777,5549626.0
2009-03-31 01:29:00,1.79773,1.79773,1.79746,1.79746,8593041.0
2009-03-31 01:30:00,1.79749,1.79749,1.79706,1.79706,4152682.0
2009-03-31 01:31:00,1.79719,1.79734,1.79711,1.79734,2004702.0
2009-03-31 01:32:00,1.7973,1.7973,1.79723,1.79724,5630300.0
2009-03-31 01:33:00,1.79721,1.79721,1.79711,1.79714,4748294.0
2009-03-31 01:34:00,1.79731,1.79737,1.79689,1.79736,6655751.0
2009-03-31 01:35:00,1.79723,1.79723,1.79686,1.79691,7058739.0
2009-03-31 01:36:00,1.79715,1.79724,1.79686,1.79691,2254726.0
2009-03-31 01:37:00,1.79716,1.79729,1.79711,1.79711,4997218.0
2009-03-31 01:38:00,1.79688,1.79692,1.79679,1.79692,19809619.0
2009-03-31 01:39:00,1.7969,1.7969,1.7965,1.79684,2677659.0
2009-03-31 01:40:00,1.79686,1.79713,1.79676,1.79713,2592583.0
2009-03-31 01:41:00,1.79725,1.79767,1.797,1.79767,11876988.0
2009-03-31 01:42:00,1.79782,1.79782,1.79741,1.79741,4675243.0
2009-03-31 01:43:00,1.7974,1.7974,1.79688,1.79699,7164610.0
2009-03-31 01:44:00,1.79727,1.79736,1.7972,1.7972,12792967.0
2009-03-31 01:45:00,1.79709,1.79722,1.79693,1.79722,4625281.0
2009-03-31 01:46:00,1.7972,1.7972,1.79701,1.79714,1782758.0
2009-03-31 01:47:00,1.79716,1.79716,1.79694,1.79694,14898443.0
2009-03-31 01:48:00,1.79701,1.79717,1.79701,1.79703,1881898.0
2009-03-31 01:49:00,1.79693,1.79718,1.7968,1.79718,5587359.0
2009-03-31 01:50:00,1.79729,1.79732,1.79725,1.7973,5920215.0
2009-03-31 01:51:00,1.79739,1.79739,1.79714,1.79714,21148422.0
2009-03-31 01:52:00,1.79698,1.79725,1.79698,1.79723,2686415.0
2009-03-31 01:53:00,1.79736,1.79754,1.79732,1.79754,6709640.0
2009-03-31 01:54:00,1.79754,1.79772,1.79733,1.79772,19591090.0
2009-03-31 01:55:00,1.79784,1.79823,1.79784,1.79823,17387214.0
2009-03-31 01:56:00,1.79813,1.79836,1.79812,1.79835,39969575.0
2009-03-31 01:57:00,1.79835,1.7984,1.79795,1.79838,17843405.0
2009-03-31 01:58:00,1.79833,1.79833,1.79812,1.79827,2176872.0
2009-03-31 01:59:00,1.79829,1.7983,1.79812,1.79812,2380825.0
2009-03-31 02:00:00,1.79813,1.79813,1.79797,1.79804,2606839.0
2009-03-31 02:01:00,1.79811,1.79825,1.798,1.7981,2064757.0
2009-03-31 02:02:00,1.79823,1.79831,1.7979,1.798,17201779.0
2009-03-31 02:03:00,1.79786,1.79786,1.79747,1.7975,36978050.0
2009-03-31 02:04:00,1.79755,1.79755,1.79738,1.79741,17368110.0
2009-03-31 02:05:00,1.79763,1.79785,1.79748,1.79785,19406725.0
2009-03-31 02:06:00,1.79778,1.79779,1.79771,1.79771,6563280.0
2009-03-31 02:07:00,1.79761,1.79786,1.79761,1.79771,2848493.0
2009-03-31 02:08:00,1.79791,1.798,1.79779,1.798,19409348.0
2009-03-31 02:09:00,1.79798,1.79865,1.79798,1.79865,6370618.0
2009-03-31 02:10:00,1.79868,1.79902,1.79868,1.79902,5177796.0
2009-03-31 02:11:00,1.79906,1.7994,1.79906,1.7994,1801548.0
2009-03-31 02:12:00,1.79933,1.79942,1.79903,1.79903,14262342.0
2009-03-31 02:13:00,1.7988,1.7988,1.79851,1.79873,1953067.0
2009-03-31 02:14:00,1.79882,1.79927,1.79882,1.79892,4313826.0
2009-03-31 02:15:00,1.79867,1.79867,1.79846,1.79856,12949658.0
2009-03-31 02:16:00,1.7984,1.79863,1.79832,1.79856,6800767.0
2009-03-31 02:17:00,1.79845,1.79851,1.79838,1.79851,4438241.0
2009-03-31 02:18:00,1.79847,1.79873,1.79828,1.79863,12046848.0
2009-03-31 02:19:00,1.79858,1.79887,1.79858,1.79887,2865362.0
2009-03-31 02:20:00,1.79902,1.79966,1.79894,1.79966,2463575.0
2009-03-31 02:21:00,1.79984,1.80001,1.79976,1.79976,21027085.0
2009-03-31 02:22:00,1.79979,1.79987,1.79945,1.79945,4766066.0
2009-03-31 02:23:00,1.79936,1.79954,1.79936,1.79953,2359487.0
2009-03-31 02:24:00,1.79936,1.79936,1.79897,1.799,7326905.0
2009-03-31 02:25:00,1.79891,1.79891,1.79815,1.79844,6137161.0
2009-03-31 02:26:00,1.79823,1.79846,1.79823,1.79846,5121110.0
2009-03-31 02:27:00,1.79847,1.79853,1.79838,1.79853,5216622.0
2009-03-31 02:28:00,1.79866,1.79901,1.79866,1.79901,1830445.0
2009-03-31 02:29:00,1.79893,1.79961,1.79893,1.79949,4047053.0
2009-03-31 02:30:00,1.79939,1.79942,1.79926,1.79933,8816087.0
2009-03-31 02:31:00,1.79938,1.79947,1.79938,1.7994,5585372.0
2009-03-31 02:32:00,1.79944,1.79944,1.79914,1.79914,69667757.0
2009-03-31 02:33:00,1.79902,1.79902,1.79871,1.79883,14508096.0
2009-03-31 02:34:00,1.79892,1.79903,1.79877,1.79895,2571330.0
2009-03-31 02:35:00,1.79882,1.79893,1.7986,1.79893,26604714.0
2009-03-31 02:36:00,1.79886,1.79918,1.79886,1.79915,6789103.0
2009-03-31 02:37:00,1.79879,1.79935,1.79879,1.79905,38061484.0
2009-03-31 02:38:00,1.7989,1.7989,1.79856,1.79882,8148325.0
2009-03-31 02:39:00,1.79899,1.79957,1.7978,1.79944,976584.0
2009-03-31 02:40:00,1.79899,1.79935,1.79883,1.79908,11599608.0
2009-03-31 02:41:00,1.79965,1.79997,1.79965,1.79996,3635933.0
2009-03-31 02:42:00,1.79982,1.80016,1.79978,1.80016,4129121.0
2009-03-31 02:43:00,1.80028,1.80028,1.7988,1.7988,59651617.0
2009-03-31 02:44:00,1.79878,1.79904,1.79878,1.79901,3586775.0
2009-03-31 02:45:00,1.79904,1.79904,1.79879,1.79897,1455486.0
2009-03-31 02:46:00,1.79907,1.7992,1.79907,1.79913,6180422.0
2009-03-31 02:47:00,1.79949,1.80015,1.79949,1.80015,6579226.0
2009-03-31 02:48:00,1.80022,1.80026,1.80005,1.80026,5402612.0
2009-03-31 02:49:00,1.80016,1.80016,1.80008,1.80008,15106732.0
2009-03-31 02:50:00,1.80017,1.80055,1.80007,1.80055,5745811.0
2009-03-31 02:51:00,1.80058,1.80087,1.80058,1.80087,22128315.0
2009-03-31 02:52:00,1.80093,1.80115,1.80093,1.80111,4812243.0
2009-03-31 02:53:00,1.80102,1.80102,1.80064,1.8007,3041829.0
2009-03-31 02:54:00,1.80065,1.80085,1.80055,1.80056,4118186.0
2009-03-31 02:55:00,1.80053,1.80153,1.80053,1.80153,3262696.0
2009-03-31 02:56:00,1.80166,1.80166,1.80075,1.80075,14735993.0
2009-03-31 02:57:00,1.80068,1.80068,1.80002,1.80002,4040357.0
2009-03-31 02:58:00,1.79991,1.80002,1.79932,1.79973,8320922.0
2009-03-31 02:59:00,1.79953,1.80005,1.79953,1.79997,6763692.0
2009-03-31 03:00:00,1.80006,1.80015,1.80002,1.80002,8780177.0
2009-03-31 03:01:00,1.79996,1.79996,1.79971,1.79985,6532456.0
2009-03-31 03:02:00,1.79989,1.80091,1.79989,1.80024,11619012.0
2009-03-31 03:03:00,1.80095,1.80111,1.80058,1.80058,3184192.0
2009-03-31 03:04:00,1.80063,1.80064,1.80041,1.80064,17685730.0
2009-03-31 03:05:00,1.80068,1.80069,1.80048,1.80048,2333119.0
2009-03-31 03:06:00,1.80026,1.80026,1.79993,1.79993,9928016.0
2009-03-31 03:07:00,1.79999,1.80026,1.79999,1.80026,20671032.0
2009-03-31 03:08:00,1.80028,1.80028,1.79991,1.79991,3217140.0
2009-03-31 03:09:00,1.79963,1.79978,1.79959,1.79968,3370301.0
2009-03-31 03:10:00,1.79961,1.79975,1.79956,1.79969,4542044.0
2009-03-31 03:11:00,1.79953,1.79965,1.79943,1.79943,24673536.0
2009-03-31 03:12:00,1.79916,1.79916,1.79873,1.79895,9939132.0
2009-03-31 03:13:00,1.79915,1.79915,1.79875,1.79875,4313729.0
2009-03-31 03:14:00,1.79856,1.79856,1.79795,1.79817,6026208.0
2009-03-31 03:15:00,1.79836,1.7994,1.79836,1.7994,2404372.0
2009-03-31 03:16:00,1.79954,1.80023,1.7995,1.80023,6704541.0
2009-03-31 03:17:00,1.8003,1.80047,1.8003,1.80031,19276927.0
2009-03-31 03:18:00,1.80042,1.80092,1.80042,1.80065,7660783.0
2009-03-31 03:19:00,1.80031,1.80031,1.79995,1.79995,16930296.0
2009-03-31 03:20:00,1.80006,1.80015,1.80006,1.80014,8322900.0
2009-03-31 03:21:00,1.80019,1.80019,1.80006,1.80018,6239606.0
2009-03-31 03:22:00,1.79995,1.79995,1.79922,1.79922,12941300.0
2009-03-31 03:23:00,1.7993,1.80016,1.7993,1.80016,13544807.0
2009-03-31 03:24:00,1.80034,1.80034,1.80005,1.80008,8948009.0
2009-03-31 03:25:00,1.79995,1.80002,1.79982,1.80002,10906560.0
2009-03-31 03:26:00,1.80003,1.80024,1.80003,1.80012,3585657.0
2009-03-31 03:27:00,1.80013,1.80037,1.80001,1.80037,3154997.0
2009-03-31 03:28:00,1.80043,1.80043,1.80014,1.80014,21496484.0
2009-03-31 03:29:00,1.80022,1.80023,1.80002,1.80002,9426795.0
2009-03-31 03:30:00,1.80003,1.80046,1.80003,1.80034,7651287.0
2009-03-31 03:31:00,1.80035,1.80085,1.80034,1.80085,8679518.0
2009-03-31 03:32:00,1.80085,1.80085,1.80069,1.80079,3670507.0
2009-03-31 03:33:00,1.80092,1.80105,1.80092,1.80105,29645410.0
2009-03-31 03:34:00,1.80108,1.80108,1.80071,1.80071,6866617.0
2009-03-31 03:35:00,1.80068,1.80068,1.80031,1.80031,2782729.0
2009-03-31 03:36:00,1.80047,1.80047,1.79982,1.79982,5302464.0
2009-03-31 03:37:00,1.79973,1.79994,1.79973,1.79981,10994689.0
2009-03-31 03:38:00,1.79974,1.79989,1.79973,1.79989,8897766.0
2009-03-31 03:39:00,1.80001,1.80092,1.80001,1.80092,31237157.0
2009-03-31 03:40:00,1.80113,1.80141,1.80113,1.80132,8491965.0
2009-03-31 03:41:00,1.80132,1.80132,1.80114,1.80129,18080475.0
2009-03-31 03:42:00,1.80131,1.80141,1.80131,1.80132,7444505.0
2009-03-31 03:43:00,1.80138,1.80147,1.80128,1.80128,13026241.0
2009-03-31 03:44:00,1.80124,1.80142,1.80102,1.80113,3207371.0
2009-03-31 03:45:00,1.80122,1.80128,1.8011,1.8011,7472077.0
2009-03-31 03:46:00,1.80099,1.80106,1.80091,1.80091,9272536.0
2009-03-31 03:47:00,1.80083,1.80083,1.79986,1.79986,13221199.0
2009-03-31 03:48:00,1.79974,1.7998,1.79962,1.79962,6329898.0
2009-03-31 03:49:00,1.79959,1.79959,1.79925,1.79925,10609471.0
2009-03-31 03:50:00,1.79918,1.79918,1.79876,1.79881,5107504.0
2009-03-31 03:51:00,1.79878,1.79878,1.79847,1.79847,13195217.0
2009-03-31 03:52:00,1.79829,1.79829,1.79791,1.79816,36948111.0
2009-03-31 03:53:00,1.79809,1.79813,1.7979,1.7979,4057010.0
2009-03-31 03:54:00,1.79772,1.79805,1.79772,1.79792,6745192.0
2009-03-31 03:55:00,1.79788,1.79815,1.79785,1.79815,15038807.0
2009-03-31 03:56:00,1.79827,1.79849,1.79827,1.79849,10651866.0
2009-03-31 03:57:00,1.79849,1.7986,1.79834,1.79848,2376737.0
2009-03-31 03:58:00,1.79855,1.79865,1.79843,1.79862,4982320.0
2009-03-31 03:59:00,1.79848,1.79848,1.79789,1.79789,4953611.0
2009-03-31 04:00:00,1.7978,1.7978,1.7973,1.79735,6036637.0
2009-03-31 04:01:00,1.79746,1.79803,1.79746,1.79761,9924818.0
2009-03-31 04:02:00,1.79765,1.79796,1.79751,1.79796,1598461.0
2009-03-31 04:03:00,1.79796,1.79815,1.79788,1.79815,6053712.0
2009-03-31 04:04:00,1.79833,1.79851,1.79833,1.79844,18383585.0
2009-03-31 04:05:00,1.79847,1.79851,1.79841,1.79844,4776125.0
2009-03-31 04:06:00,1.79848,1.79876,1.79848,1.79864,6142212.0
2009-03-31 04:07:00,1.79872,1.79872,1.79816,1.79816,9790474.0
2009-03-31 04:08:00,1.79811,1.79833,1.79811,1.79833,8409613.0
2009-03-31 04:09:00,1.79811,1.79811,1.79739,1.79739,6181186.0
2009-03-31 04:10:00,1.79725,1.79744,1.797,1.79744,8998206.0
2009-03-31 04:11:00,1.79763,1.79805,1.79763,1.79805,2231941.0
2009-03-31 04:12:00,1.79815,1.79817,1.79807,1.79811,1316056.0
2009-03-31 04:13:00,1.79799,1.79799,1.79757,1.7977,5281183.0
2009-03-31 04:14:00,1.79792,1.79855,1.79792,1.79855,1103929.0
2009-03-31 04:15:00,1.79862,1.79867,1.79849,1.79849,10988977.0
2009-03-31 04:16:00,1.79824,1.79824,1.79793,1.79793,6406379.0
2009-03-31 04:17:00,1.79794,1.7981,1.79775,1.79775,11088465.0
2009-03-31 04:18:00,1.79774,1.79776,1.79763,1.79771,4225893.0
2009-03-31 04:19:00,1.79753,1.79753,1.79666,1.79669,17936531.0
2009-03-31 04:20:00,1.79674,1.79689,1.79659,1.79659,1218435.0
2009-03-31 04:21:00,1.79654,1.79654,1.79627,1.79627,15048802.0
2009-03-31 04:22:00,1.79625,1.79625,1.79537,1.79591,11183678.0
2009-03-31 04:23:00,1.79598,1.79627,1.79598,1.79627,2381478.0
2009-03-31 04:24:00,1.79635,1.79655,1.79635,1.79655,4439099.0
2009-03-31 04:25:00,1.79658,1.79679,1.79636,1.79673,5963393.0
2009-03-31 04:26:00,1.79688,1.79712,1.79688,1.79703,7016006.0
2009-03-31 04:27:00,1.79717,1.79754,1.79717,1.79735,9305890.0
2009-03-31 04:28:00,1.79727,1.79727,1.79679,1.79679,9066914.0
2009-03-31 04:29:00,1.79662,1.79674,1.79649,1.79649,18543172.0
2009-03-31 04:30:00,1.7966,1.79686,1.79654,1.79686,2758351.0
2009-03-31 04:31:00,1.79677,1.79693,1.7967,1.79685,10019069.0
2009-03-31 04:32:00,1.79676,1.7968,1.79671,1.7968,1089637.0
2009-03-31 04:33:00,1.7968,1.79692,1.79662,1.79692,5666973.0
2009-03-31 04:34:00,1.7969,1.7969,1.79679,1.79686,4650403.0
2009-03-31 04:35:00,1.7968,1.7968,1.7967,1.79679,14438148.0
2009-03-31 04:36:00,1.79679,1.79734,1.79679,1.79734,17394044.0
2009-03-31 04:37:00,1.79749,1.79782,1.79588,1.79588,5025793.0
2009-03-31 04:38:00,1.79717,1.79729,1.79677,1.79729,5084362.0
2009-03-31 04:39:00,1.79731,1.79735,1.79713,1.79713,11801842.0
2009-03-31 04:40:00,1.79717,1.79729,1.79715,1.79729,2630896.0
2009-03-31 04:41:00,1.7974,1.79747,1.79724,1.79734,958068.0
2009-03-31 04:42:00,1.79725,1.79733,1.79725,1.79729,3822820.0
2009-03-31 04:43:00,1.79729,1.79737,1.79701,1.79737,655711.0
2009-03-31 04:44:00,1.79749,1.79749,1.79727,1.79739,5411413.0
2009-03-31 04:45:00,1.79743,1.79753,1.79706,1.79729,4311656.0
2009-03-31 04:46:00,1.79719,1.79798,1.79719,1.79798,34516768.0
2009-03-31 04:47:00,1.79802,1.79854,1.79802,1.79854,11398600.0
2009-03-31 04:48:00,1.79849,1.79849,1.79816,1.79816,10782114.0
2009-03-31 04:49:00,1.79662,1.79799,1.79662,1.79751,4586271.0
2009-03-31 04:50:00,1.79745,1.79762,1.79732,1.79758,7509926.0
2009-03-31 04:51:00,1.7974,1.7974,1.79687,1.79718,5812551.0
2009-03-31 04:52:00,1.79718,1.79729,1.79711,1.79729,6285013.0
2009-03-31 04:53:00,1.79731,1.79731,1.79575,1.79705,996923.0
2009-03-31 04:54:00,1.79693,1.79746,1.79693,1.79746,5486256.0
2009-03-31 04:55:00,1.79748,1.79759,1.79748,1.79759,37513215.0
2009-03-31 04:56:00,1.79754,1.7976,1.79738,1.79752,6540011.0
2009-03-31 04:57:00,1.79764,1.7978,1.79763,1.79767,20208300.0
2009-03-31 04:58:00,1.79759,1.7978,1.79757,1.79766,8673261.0
2009-03-31 04:59:00,1.79741,1.79758,1.79736,1.79758,6661475.0
2009-03-31 05:00:00,1.79766,1.79813,1.79766,1.79813,8964008.0
2009-03-31 05:01:00,1.79816,1.7983,1.79815,1.79824,41047860.0
2009-03-31 05:02:00,1.79819,1.79833,1.79805,1.79805,8058341.0
2009-03-31 05:03:00,1.79789,1.79794,1.79747,1.79747,3110744.0
2009-03-31 05:04:00,1.79758,1.7979,1.7975,1.79755,6545462.0
2009-03-31 05:05:00,1.79746,1.79756,1.79731,1.79731,11632934.0
2009-03-31 05:06:00,1.79724,1.79724,1.79696,1.79699,3844839.0
2009-03-31 05:07:00,1.79693,1.79694,1.79669,1.79694,13511404.0
2009-03-31 05:08:00,1.79711,1.79755,1.79711,1.79745,15831000.0
2009-03-31 05:09:00,1.79724,1.79724,1.79676,1.79676,10533383.0
2009-03-31 05:10:00,1.79671,1.79686,1.79667,1.79673,17020344.0
2009-03-31 05:11:00,1.79667,1.79712,1.79667,1.79712,2042525.0
2009-03-31 05:12:00,1.79718,1.79718,1.79693,1.79696,4374798.0
2009-03-31 05:13:00,1.79693,1.79699,1.79688,1.79694,4123466.0
2009-03-31 05:14:00,1.79704,1.79751,1.79684,1.79726,6169068.0
2009-03-31 05:15:00,1.79713,1.79714,1.79704,1.79704,12476714.0
2009-03-31 05:16:00,1.79688,1.79691,1.79669,1.79688,1774810.0
2009-03-31 05:17:00,1.79718,1.79789,1.79718,1.79789,3893703.0
2009-03-31 05:18:00,1.79799,1.79834,1.79799,1.79834,5500560.0
2009-03-31 05:19:00,1.79866,1.79899,1.79866,1.79895,3654899.0
2009-03-31 05:20:00,1.79904,1.79904,1.79884,1.79893,13981074.0
2009-03-31 05:21:00,1.79892,1.79905,1.79892,1.79905,11007330.0
2009-03-31 05:22:00,1.79904,1.7992,1.79879,1.79879,897798.0
2009-03-31 05:23:00,1.79882,1.79902,1.7988,1.79898,4875471.0
2009-03-31 05:24:00,1.79905,1.7992,1.79905,1.7992,3124748.0
2009-03-31 05:25:00,1.79924,1.79927,1.7992,1.79924,5509708.0
2009-03-31 05:26:00,1.79931,1.79955,1.79917,1.79917,6710021.0
2009-03-31 05:27:00,1.79906,1.79927,1.79898,1.79927,23329026.0
2009-03-31 05:28:00,1.79929,1.79942,1.79917,1.79942,6326888.0
2009-03-31 05:29:00,1.79947,1.7996,1.7994,1.79945,7426199.0
2009-03-31 05:30:00,1.79957,1.79998,1.79957,1.79973,4742417.0
2009-03-31 05:31:00,1.79951,1.79951,1.79936,1.79951,5884302.0
2009-03-31 05:32:00,1.79954,1.80003,1.7995,1.80003,3831663.0
2009-03-31 05:33:00,1.80006,1.8001,1.79961,1.8001,8021174.0
2009-03-31 05:34:00,1.80012,1.801,1.80012,1.80094,28461972.0
2009-03-31 05:35:00,1.80071,1.80071,1.80026,1.80049,4561139.0
2009-03-31 05:36:00,1.80046,1.80049,1.80036,1.80049,2554646.0
2009-03-31 05:37:00,1.80049,1.80057,1.80038,1.8005,3809339.0
2009-03-31 05:38:00,1.80038,1.80038,1.79982,1.79999,3022977.0
2009-03-31 05:39:00,1.79986,1.79996,1.7998,1.79989,3158655.0
2009-03-31 05:40:00,1.79988,1.80023,1.79988,1.80023,6599900.0
2009-03-31 05:41:00,1.80031,1.80051,1.80031,1.80042,9104944.0
2009-03-31 05:42:00,1.80038,1.8004,1.79984,1.79984,16404113.0
2009-03-31 05:43:00,1.7999,1.8002,1.7999,1.8002,4917804.0
2009-03-31 05:44:00,1.80027,1.80027,1.80005,1.80005,7635487.0
2009-03-31 05:45:00,1.79996,1.79997,1.79987,1.79987,3736983.0
2009-03-31 05:46:00,1.79985,1.79985,1.79965,1.79981,2490177.0
2009-03-31 05:47:00,1.79993,1.80011,1.79993,1.8001,30910464.0
2009-03-31 05:48:00,1.80011,1.80021,1.79999,1.80019,5218966.0
2009-03-31 05:49:00,1.80015,1.80029,1.79996,1.79998,7889304.0
2009-03-31 05:50:00,1.79985,1.79987,1.79962,1.79987,21683068.0
2009-03-31 05:51:00,1.79995,1.8001,1.79995,1.80002,2757776.0
2009-03-31 05:52:00,1.79994,1.79994,1.7996,1.79965,29996758.0
2009-03-31 05:53:00,1.79962,1.79992,1.79934,1.79992,3321558.0
2009-03-31 05:54:00,1.79994,1.80011,1.79993,1.80009,2916844.0
2009-03-31 05:55:00,1.79994,1.79994,1.7994,1.7994,1665452.0
2009-03-31 05:56:00,1.79912,1.79912,1.79867,1.79867,12756374.0
2009-03-31 05:57:00,1.79864,1.79871,1.79843,1.79848,3903251.0
2009-03-31 05:58:00,1.7985,1.7986,1.79835,1.79835,5236070.0
2009-03-31 05:59:00,1.79823,1.79827,1.79808,1.79827,5549278.0
2009-03-31 06:00:00,1.79832,1.79844,1.79821,1.79828,21871525.0
2009-03-31 06:01:00,1.79846,1.79885,1.79846,1.79876,7421547.0
2009-03-31 06:02:00,1.79855,1.79867,1.79836,1.79836,7231240.0
2009-03-31 06:03:00,1.7984,1.7987,1.79839,1.79867,4450043.0
2009-03-31 06:04:00,1.79856,1.79856,1.79819,1.79838,7921650.0
2009-03-31 06:05:00,1.79857,1.79887,1.79857,1.79883,9904692.0
2009-03-31 06:06:00,1.79887,1.79887,1.79828,1.79832,10766917.0
2009-03-31 06:07:00,1.79833,1.79887,1.79833,1.79883,4099911.0
2009-03-31 06:08:00,1.79872,1.79877,1.79866,1.79869,58492341.0
2009-03-31 06:09:00,1.79868,1.79868,1.79852,1.79852,21020040.0
2009-03-31 06:10:00,1.79848,1.79855,1.79834,1.79855,7296696.0
2009-03-31 06:11:00,1.79866,1.79869,1.79849,1.7986,5951695.0
2009-03-31 06:12:00,1.79872,1.79888,1.79872,1.79883,14600111.0
2009-03-31 06:13:00,1.79882,1.79885,1.79861,1.79872,3809382.0
2009-03-31 06:14:00,1.79861,1.79878,1.79861,1.79871,8983839.0
2009-03-31 06:15:00,1.79858,1.79858,1.79756,1.79756,2444095.0
2009-03-31 06:16:00,1.79727,1.79731,1.79679,1.79679,41856336.0
2009-03-31 06:17:00,1.79678,1.79693,1.79678,1.79686,2313804.0
2009-03-31 06:18:00,1.79686,1.79698,1.79681,1.79697,2683148.0
2009-03-31 06:19:00,1.79698,1.79723,1.79692,1.79723,2693409.0
2009-03-31 06:20:00,1.79703,1.79703,1.79632,1.79632,2443208.0
2009-03-31 06:21:00,1.79635,1.79635,1.79617,1.79621,1689000.0
2009-03-31 06:22:00,1.7965,1.79738,1.7965,1.79695,37318500.0
2009-03-31 06:23:00,1.79694,1.79713,1.79694,1.79713,3510602.0
2009-03-31 06:24:00,1.79703,1.79703,1.79672,1.79684,44388450.0
2009-03-31 06:25:00,1.79682,1.79682,1.79676,1.79681,9501881.0
2009-03-31 06:26:00,1.79682,1.79708,1.7968,1.79708,15331271.0
2009-03-31 06:27:00,1.7974,1.79783,1.7974,1.79761,3969785.0
2009-03-31 06:28:00,1.79753,1.79753,1.79701,1.79708,10017200.0
2009-03-31 06:29:00,1.79693,1.79713,1.79693,1.79713,3139914.0
2009-03-31 06:30:00,1.79718,1.79779,1.7963,1.79752,40945902.0
2009-03-31 06:31:00,1.79749,1.79755,1.79729,1.79755,6767524.0
2009-03-31 06:32:00,1.79765,1.79804,1.79765,1.79804,47103882.0
2009-03-31 06:33:00,1.79798,1.79809,1.79798,1.79809,6557695.0
2009-03-31 06:34:00,1.79827,1.79871,1.79827,1.79871,3675880.0
2009-03-31 06:35:00,1.79875,1.79885,1.79738,1.7987,1546612.0
2009-03-31 06:36:00,1.79863,1.79908,1.79859,1.79908,5183307.0
2009-03-31 06:37:00,1.79909,1.79909,1.79864,1.79902,605985.0
2009-03-31 06:38:00,1.79898,1.79899,1.79872,1.79892,9878422.0
2009-03-31 06:39:00,1.79884,1.79933,1.79884,1.79928,23706724.0
2009-03-31 06:40:00,1.79919,1.79919,1.79874,1.79874,41410608.0
2009-03-31 06:41:00,1.79867,1.79873,1.79839,1.79839,4502520.0
2009-03-31 06:42:00,1.79825,1.79862,1.79795,1.79862,6940537.0
2009-03-31 06:43:00,1.79864,1.79864,1.79839,1.79854,5652306.0
2009-03-31 06:44:00,1.79832,1.79838,1.79821,1.79823,3857477.0
2009-03-31 06:45:00,1.79819,1.79835,1.79794,1.79835,3221098.0
2009-03-31 06:46:00,1.79838,1.79855,1.79838,1.79855,14764117.0
2009-03-31 06:47:00,1.79856,1.79872,1.79856,1.79866,30384288.0
2009-03-31 06:48:00,1.79876,1.79922,1.79876,1.79922,2221710.0
2009-03-31 06:49:00,1.79928,1.79946,1.79918,1.79937,13378378.0
2009-03-31 06:50:00,1.79934,1.79934,1.79922,1.79922,1706636.0
2009-03-31 06:51:00,1.79921,1.79958,1.79921,1.79958,9695539.0
2009-03-31 06:52:00,1.79949,1.79981,1.79949,1.79963,28159703.0
2009-03-31 06:53:00,1.79951,1.79951,1.79901,1.79901,4837792.0
2009-03-31 06:54:00,1.79912,1.79917,1.7991,1.79913,25016472.0
2009-03-31 06:55:00,1.79913,1.79913,1.79897,1.79897,5683024.0
2009-03-31 06:56:00,1.79901,1.79912,1.79882,1.79882,3688021.0
2009-03-31 06:57:00,1.79866,1.79904,1.79852,1.79904,13781413.0
2009-03-31 06:58:00,1.79897,1.79902,1.79882,1.79902,2526009.0
2009-03-31 06:59:00,1.79904,1.79919,1.79896,1.79896,29581335.0
2009-03-31 07:00:00,1.7989,1.7989,1.7986,1.7986,4212381.0
2009-03-31 07:01:00,1.79847,1.79851,1.79827,1.79851,3385271.0
2009-03-31 07:02:00,1.7987,1.79889,1.7987,1.79889,10189774.0
2009-03-31 07:03:00,1.79876,1.79902,1.79876,1.79902,9206032.0
2009-03-31 07:04:00,1.79892,1.79893,1.79843,1.79843,119266770.0
2009-03-31 07:05:00,1.79845,1.79845,1.79804,1.79804,9306789.0
2009-03-31 07:06:00,1.79813,1.79813,1.79766,1.79766,748981.0
2009-03-31 07:07:00,1.79755,1.79755,1.79712,1.79712,1384443.0
2009-03-31 07:08:00,1.79708,1.79708,1.79693,1.79693,12041102.0
2009-03-31 07:09:00,1.79689,1.79702,1.79675,1.79702,28056392.0
2009-03-31 07:10:00,1.7973,1.7977,1.7973,1.7977,6220413.0
2009-03-31 07:11:00,1.79769,1.79769,1.79733,1.79733,6493783.0
2009-03-31 07:12:00,1.79727,1.79727,1.79711,1.79714,5776445.0
2009-03-31 07:13:00,1.79715,1.79729,1.79714,1.79729,8962604.0
2009-03-31 07:14:00,1.79727,1.79727,1.79658,1.7967,18323012.0
2009-03-31 07:15:00,1.79666,1.79666,1.79653,1.79658,10389918.0
2009-03-31 07:16:00,1.79655,1.79664,1.79648,1.79648,16310820.0
2009-03-31 07:17:00,1.79656,1.79656,1.79634,1.79634,12313191.0
2009-03-31 07:18:00,1.7965,1.7967,1.7965,1.79652,8226010.0
2009-03-31 07:19:00,1.79649,1.79688,1.79635,1.79688,6743057.0
2009-03-31 07:20:00,1.79694,1.79697,1.79669,1.7967,3599673.0
2009-03-31 07:21:00,1.79664,1.79664,1.79658,1.79658,954398.0
2009-03-31 07:22:00,1.7961,1.79649,1.7961,1.79611,6576993.0
2009-03-31 07:23:00,1.79617,1.79617,1.79573,1.79592,10704967.0
2009-03-31 07:24:00,1.79583,1.79583,1.79554,1.79581,8850209.0
2009-03-31 07:25:00,1.79588,1.79609,1.79588,1.79604,8640745.0
2009-03-31 07:26:00,1.7962,1.79633,1.79613,1.79625,8118209.0
2009-03-31 07:27:00,1.79624,1.79643,1.79622,1.79643,19782431.0
2009-03-31 07:28:00,1.79653,1.79689,1.79653,1.79689,6309617.0
2009-03-31 07:29:00,1.79705,1.7977,1.79705,1.7977,6345259.0
2009-03-31 07:30:00,1.7979,1.79833,1.7979,1.7982,38374462.0
2009-03-31 07:31:00,1.7981,1.7981,1.79798,1.79798,6621603.0
2009-03-31 07:32:00,1.79791,1.79809,1.79791,1.79798,2246023.0
2009-03-31 07:33:00,1.79795,1.79795,1.79713,1.79713,39053637.0
2009-03-31 07:34:00,1.79712,1.79712,1.79658,1.79658,10921136.0
2009-03-31 07:35:00,1.79666,1.79667,1.79653,1.7966,3086053.0
2009-03-31 07:36:00,1.79647,1.79647,1.79637,1.79637,1468517.0
2009-03-31 07:37:00,1.79634,1.79639,1.79589,1.79639,2978944.0
2009-03-31 07:38:00,1.7964,1.79644,1.79625,1.79625,1961940.0
2009-03-31 07:39:00,1.79633,1.79711,1.79633,1.79711,2778408.0
2009-03-31 07:40:00,1.797,1.797,1.79454,1.79454,3844625.0
2009-03-31 07:41:00,1.79591,1.79611,1.79589,1.79611,15726269.0
2009-03-31 07:42:00,1.79618,1.79618,1.79609,1.79609,2226772.0
2009-03-31 07:43:00,1.79605,1.79605,1.79559,1.79587,90224179.0
2009-03-31 07:44:00,1.79584,1.79584,1.79567,1.79571,4607585.0
2009-03-31 07:45:00,1.79575,1.79585,1.79571,1.79576,7628340.0
2009-03-31 07:46:00,1.79573,1.79603,1.79573,1.79599,28291980.0
2009-03-31 07:47:00,1.79605,1.79633,1.79605,1.79633,8723482.0
2009-03-31 07:48:00,1.79637,1.79637,1.79592,1.79592,5284525.0
2009-03-31 07:49:00,1.79583,1.79583,1.7953,1.79535,6246446.0
2009-03-31 07:50:00,1.79514,1.79514,1.79473,1.79473,5233018.0
2009-03-31 07:51:00,1.79467,1.79478,1.79444,1.79444,2013795.0
2009-03-31 07:52:00,1.79439,1.79457,1.79412,1.79457,4479982.0
2009-03-31 07:53:00,1.79461,1.79497,1.79457,1.79496,9915454.0
2009-03-31 07:54:00,1.79502,1.79525,1.79469,1.79518,9220900.0
2009-03-31 07:55:00,1.79534,1.79552,1.79534,1.79549,1225020.0
2009-03-31 07:56:00,1.7956,1.7963,1.7956,1.7963,34190747.0
2009-03-31 07:57:00,1.79638,1.79674,1.79638,1.79641,2546077.0
2009-03-31 07:58:00,1.79637,1.79637,1.79586,1.79586,16144772.0
2009-03-31 07:59:00,1.79569,1.79572,1.7955,1.79551,4309824.0
2009-03-31 08:00:00,1.79561,1.79603,1.79536,1.79603,4368353.0
2009-03-31 08:01:00,1.79623,1.79726,1.79623,1.79674,145561115.0
2009-03-31 08:02:00,1.79695,1.79697,1.79636,1.79642,4176003.0
2009-03-31 08:03:00,1.79635,1.79635,1.79554,1.79554,25099095.0
2009-03-31 08:04:00,1.79556,1.79571,1.7952,1.79571,1816093.0
2009-03-31 08:05:00,1.79593,1.79624,1.79593,1.79624,3387896.0
2009-03-31 08:06:00,1.79619,1.79619,1.79603,1.79611,2164486.0
2009-03-31 08:07:00,1.79613,1.79641,1.79613,1.79641,6065743.0
2009-03-31 08:08:00,1.79667,1.79729,1.79667,1.79729,8575938.0
2009-03-31 08:09:00,1.79733,1.79818,1.79733,1.79817,5976597.0
2009-03-31 08:10:00,1.798,1.798,1.79769,1.79769,2857645.0
2009-03-31 08:11:00,1.7977,1.79772,1.7975,1.7975,16797923.0
2009-03-31 08:12:00,1.79731,1.79738,1.79691,1.79738,52089725.0
2009-03-31 08:13:00,1.79752,1.79752,1.79661,1.79661,10482453.0
2009-03-31 08:14:00,1.79662,1.79667,1.79646,1.79654,6836888.0
2009-03-31 08:15:00,1.79633,1.79633,1.79584,1.79584,124013396.0
2009-03-31 08:16:00,1.796,1.79651,1.796,1.79651,13613622.0
2009-03-31 08:17:00,1.79656,1.79662,1.79633,1.79659,3867559.0
2009-03-31 08:18:00,1.79667,1.7976,1.79667,1.7976,4997460.0
2009-03-31 08:19:00,1.79792,1.79897,1.79792,1.79897,18742826.0
2009-03-31 08:20:00,1.79903,1.79946,1.79903,1.79946,21054461.0
2009-03-31 08:21:00,1.79961,1.79992,1.79961,1.7997,17465315.0
2009-03-31 08:22:00,1.7996,1.7996,1.79867,1.79867,11075141.0
2009-03-31 08:23:00,1.79861,1.79861,1.79837,1.79839,3684010.0
2009-03-31 08:24:00,1.79829,1.79829,1.79749,1.79749,179592768.0
2009-03-31 08:25:00,1.79739,1.79739,1.7971,1.7971,4855917.0
2009-03-31 08:26:00,1.79694,1.79694,1.79669,1.79694,29787668.0
2009-03-31 08:27:00,1.79701,1.79737,1.79701,1.79737,31383450.0
2009-03-31 08:28:00,1.79755,1.79759,1.79747,1.79749,1206584.0
2009-03-31 08:29:00,1.79744,1.79747,1.79709,1.79709,2214241.0
2009-03-31 08:30:00,1.79712,1.79712,1.79699,1.79699,3075090.0
2009-03-31 08:31:00,1.79688,1.79707,1.79656,1.79707,3423827.0
2009-03-31 08:32:00,1.79697,1.79697,1.79678,1.7968,10775434.0
2009-03-31 08:33:00,1.79675,1.7971,1.79675,1.79702,1936962.0
2009-03-31 08:34:00,1.79718,1.79785,1.79718,1.79785,6792097.0
2009-03-31 08:35:00,1.79781,1.79813,1.79781,1.79813,2330667.0
2009-03-31 08:36:00,1.79817,1.79843,1.79817,1.79843,8195305.0
2009-03-31 08:37:00,1.79842,1.79885,1.79842,1.79885,18250076.0
2009-03-31 08:38:00,1.79882,1.7991,1.79882,1.79903,19719143.0
2009-03-31 08:39:00,1.7992,1.79942,1.7992,1.79942,3148086.0
2009-03-31 08:40:00,1.79954,1.79979,1.79953,1.79979,6452753.0
2009-03-31 08:41:00,1.79978,1.80047,1.79978,1.80007,10150130.0
2009-03-31 08:42:00,1.79996,1.79996,1.79967,1.79967,7958370.0
2009-03-31 08:43:00,1.79954,1.79954,1.79918,1.79918,3054289.0
2009-03-31 08:44:00,1.79903,1.79911,1.79886,1.79911,27969454.0
2009-03-31 08:45:00,1.79918,1.79929,1.79912,1.79929,2440637.0
2009-03-31 08:46:00,1.79932,1.80009,1.79932,1.80009,10566900.0
2009-03-31 08:47:00,1.80015,1.80079,1.80015,1.80064,9560311.0
2009-03-31 08:48:00,1.80053,1.80057,1.80029,1.80033,28363684.0
2009-03-31 08:49:00,1.80026,1.80026,1.79911,1.79911,7151602.0
2009-03-31 08:50:00,1.79882,1.79882,1.79851,1.79882,9535992.0
2009-03-31 08:51:00,1.7989,1.7989,1.79847,1.79856,11831583.0
2009-03-31 08:52:00,1.79859,1.79879,1.79859,1.79879,1298965.0
2009-03-31 08:53:00,1.79856,1.79856,1.79783,1.79783,18931800.0
2009-03-31 08:54:00,1.79773,1.79807,1.7977,1.79807,6324048.0
2009-03-31 08:55:00,1.79805,1.79805,1.79759,1.79791,5311817.0
2009-03-31 08:56:00,1.79797,1.79806,1.79787,1.7979,5438133.0
2009-03-31 08:57:00,1.79791,1.79796,1.79781,1.79792,2996545.0
2009-03-31 08:58:00,1.79797,1.79807,1.79783,1.79783,16996512.0
2009-03-31 08:59:00,1.79778,1.79796,1.79772,1.79772,18030371.0
2009-03-31 09:00:00,1.79772,1.79772,1.79677,1.7972,56419440.0
2009-03-31 09:01:00,1.79722,1.79754,1.79722,1.79744,2933131.0
2009-03-31 09:02:00,1.79739,1.79739,1.79685,1.79685,3627172.0
2009-03-31 09:03:00,1.79668,1.79668,1.7961,1.7961,5803535.0
2009-03-31 09:04:00,1.79601,1.79601,1.79532,1.79532,5436125.0
2009-03-31 09:05:00,1.79522,1.79522,1.79421,1.79429,29045568.0
2009-03-31 09:06:00,1.79433,1.79433,1.7939,1.7939,3813529.0
2009-03-31 09:07:00,1.79389,1.79403,1.79384,1.79403,6958628.0
2009-03-31 09:08:00,1.7938,1.7938,1.79335,1.79335,29049076.0
2009-03-31 09:09:00,1.79328,1.79328,1.79121,1.79157,26836227.0
2009-03-31 09:10:00,1.79174,1.79209,1.79155,1.79209,7014010.0
2009-03-31 09:11:00,1.79214,1.79237,1.79206,1.79237,9021217.0
2009-03-31 09:12:00,1.79242,1.79263,1.79242,1.79263,2921809.0
2009-03-31 09:13:00,1.79269,1.79306,1.79269,1.79306,9139285.0
2009-03-31 09:14:00,1.79312,1.79411,1.79312,1.79383,157677650.0
2009-03-31 09:15:00,1.79353,1.79362,1.79292,1.79362,4317713.0
2009-03-31 09:16:00,1.79382,1.79388,1.79361,1.79363,31115210.0
2009-03-31 09:17:00,1.79358,1.79361,1.79284,1.79284,2780608.0
2009-03-31 09:18:00,1.79267,1.79267,1.79229,1.79243,50497167.0
2009-03-31 09:19:00,1.79237,1.79241,1.79213,1.79224,81124956.0
2009-03-31 09:20:00,1.7924,1.79305,1.7924,1.79305,1954327.0
2009-03-31 09:21:00,1.79292,1.79292,1.79238,1.79264,12497419.0
2009-03-31 09:22:00,1.7927,1.7927,1.79209,1.79209,1326728.0
2009-03-31 09:23:00,1.79198,1.79198,1.79115,1.79115,7611885.0
2009-03-31 09:24:00,1.79114,1.79114,1.79082,1.79095,2344513.0
2009-03-31 09:25:00,1.79083,1.79125,1.79083,1.79114,5094671.0
2009-03-31 09:26:00,1.79147,1.79197,1.79147,1.79148,15542604.0
2009-03-31 09:27:00,1.79143,1.79151,1.79095,1.79095,6541079.0
2009-03-31 09:28:00,1.7908,1.7908,1.79037,1.79037,7966859.0
2009-03-31 09:29:00,1.79036,1.79036,1.78991,1.78999,6936771.0
2009-03-31 09:30:00,1.78996,1.78996,1.78924,1.78973,4630002.0
2009-03-31 09:31:00,1.78977,1.7898,1.7897,1.78974,49279536.0
2009-03-31 09:32:00,1.78962,1.78999,1.78955,1.78999,29980451.0
2009-03-31 09:33:00,1.79007,1.79035,1.7897,1.7897,24592424.0
2009-03-31 09:34:00,1.78965,1.7897,1.78944,1.78944,6781327.0
2009-03-31 09:35:00,1.78941,1.78941,1.78912,1.78935,5142825.0
2009-03-31 09:36:00,1.78954,1.7898,1.78954,1.78957,5585570.0
2009-03-31 09:37:00,1.79021,1.79044,1.79021,1.79041,2496949.0
2009-03-31 09:38:00,1.79012,1.79012,1.78962,1.7898,5196546.0
2009-03-31 09:39:00,1.78981,1.78981,1.78859,1.78859,8128930.0
2009-03-31 09:40:00,1.78881,1.78935,1.78881,1.78935,25175982.0
2009-03-31 09:41:00,1.78934,1.78934,1.78868,1.78868,4508826.0
2009-03-31 09:42:00,1.78879,1.78898,1.78879,1.78881,58158600.0
2009-03-31 09:43:00,1.78874,1.78912,1.78874,1.78912,3860089.0
2009-03-31 09:44:00,1.78924,1.78958,1.7892,1.78958,5742904.0
2009-03-31 09:45:00,1.78955,1.78963,1.78932,1.78932,4788177.0
2009-03-31 09:46:00,1.78933,1.7894,1.78923,1.78923,12068226.0
2009-03-31 09:47:00,1.78916,1.78917,1.78903,1.78917,6291823.0
2009-03-31 09:48:00,1.78906,1.78906,1.78862,1.78869,1623952.0
2009-03-31 09:49:00,1.78847,1.78847,1.78785,1.78812,32629132.0
2009-03-31 09:50:00,1.78824,1.7885,1.78824,1.7885,2108490.0
2009-03-31 09:51:00,1.7884,1.78856,1.78836,1.78851,1893705.0
2009-03-31 09:52:00,1.78872,1.78882,1.78866,1.78868,17803290.0
2009-03-31 09:53:00,1.78872,1.78889,1.78872,1.78888,757876.0
2009-03-31 09:54:00,1.78872,1.78873,1.7882,1.7882,15044104.0
2009-03-31 09:55:00,1.78804,1.78829,1.78793,1.78829,1556878.0
2009-03-31 09:56:00,1.7885,1.78904,1.7885,1.78904,6357179.0
2009-03-31 09:57:00,1.78905,1.78905,1.78887,1.78897,17494193.0
2009-03-31 09:58:00,1.78893,1.78893,1.78872,1.78872,45932512.0
2009-03-31 09:59:00,1.78883,1.78971,1.78883,1.78927,7646730.0
2009-03-31 10:00:00,1.78927,1.78927,1.789,1.7891,44005376.0
2009-03-31 10:01:00,1.78926,1.78975,1.78919,1.78962,18648628.0
2009-03-31 10:02:00,1.78974,1.79022,1.78974,1.79022,8289156.0
2009-03-31 10:03:00,1.79039,1.79051,1.79034,1.79034,5680355.0
2009-03-31 10:04:00,1.7905,1.7905,1.79019,1.79019,17968669.0
2009-03-31 10:05:00,1.79012,1.79015,1.78977,1.78977,5085818.0
2009-03-31 10:06:00,1.78957,1.78957,1.78929,1.78929,10221754.0
2009-03-31 10:07:00,1.78904,1.78913,1.78853,1.78885,4849453.0
2009-03-31 10:08:00,1.78891,1.7891,1.78884,1.78884,26796978.0
2009-03-31 10:09:00,1.78885,1.78929,1.78885,1.78929,6007812.0
2009-03-31 10:10:00,1.78926,1.78944,1.78892,1.78925,11283668.0
2009-03-31 10:11:00,1.78906,1.78906,1.78852,1.78871,6347511.0
2009-03-31 10:12:00,1.78856,1.78891,1.7885,1.78891,4692443.0
2009-03-31 10:13:00,1.78918,1.78958,1.78918,1.78944,10832222.0
2009-03-31 10:14:00,1.78944,1.78944,1.7892,1.7892,10960410.0
2009-03-31 10:15:00,1.78923,1.78936,1.78923,1.78934,59033934.0
2009-03-31 10:16:00,1.78936,1.7895,1.78933,1.78933,3876821.0
2009-03-31 10:17:00,1.78947,1.78956,1.78935,1.78956,4828372.0
2009-03-31 10:18:00,1.78958,1.78978,1.78958,1.78978,9406468.0
2009-03-31 10:19:00,1.78963,1.78963,1.78892,1.78898,7691366.0
2009-03-31 10:20:00,1.78898,1.78898,1.78851,1.78851,4776289.0
2009-03-31 10:21:00,1.78826,1.78886,1.78826,1.78886,1288035.0
2009-03-31 10:22:00,1.78897,1.789,1.78828,1.78828,3167453.0
2009-03-31 10:23:00,1.78819,1.78819,1.7876,1.7876,10714471.0
2009-03-31 10:24:00,1.78763,1.78763,1.78682,1.78682,108364704.0
2009-03-31 10:25:00,1.78662,1.78662,1.78561,1.78561,1362264.0
2009-03-31 10:26:00,1.78571,1.7861,1.78571,1.7861,6238784.0
2009-03-31 10:27:00,1.78614,1.78617,1.78597,1.78615,7164319.0
2009-03-31 10:28:00,1.78627,1.78676,1.78627,1.78669,9163451.0
2009-03-31 10:29:00,1.78656,1.78675,1.78656,1.78675,7065881.0
2009-03-31 10:30:00,1.78675,1.78696,1.78674,1.78695,3948951.0
2009-03-31 10:31:00,1.78696,1.78698,1.78689,1.78689,6045482.0
2009-03-31 10:32:00,1.78707,1.78755,1.78707,1.78755,17360810.0
2009-03-31 10:33:00,1.78761,1.78787,1.78742,1.78787,4612604.0
2009-03-31 10:34:00,1.788,1.7883,1.78797,1.78816,11392493.0
2009-03-31 10:35:00,1.78819,1.78823,1.78812,1.7882,4084719.0
2009-03-31 10:36:00,1.78812,1.78812,1.78742,1.78742,5591113.0
2009-03-31 10:37:00,1.78745,1.78803,1.78745,1.78791,3718648.0
2009-03-31 10:38:00,1.78791,1.78791,1.7871,1.78716,31474028.0
2009-03-31 10:39:00,1.78718,1.78718,1.78688,1.78688,1453808.0
2009-03-31 10:40:00,1.78705,1.78731,1.78703,1.78703,7155369.0
2009-03-31 10:41:00,1.78701,1.78732,1.78701,1.78715,9151322.0
2009-03-31 10:42:00,1.78698,1.78699,1.78672,1.78672,2223534.0
2009-03-31 10:43:00,1.7866,1.7866,1.7863,1.7863,8777073.0
2009-03-31 10:44:00,1.78647,1.78714,1.78647,1.78714,9821244.0
2009-03-31 10:45:00,1.78741,1.78793,1.78741,1.78789,11008505.0
2009-03-31 10:46:00,1.78797,1.78897,1.78797,1.78897,6460239.0
2009-03-31 10:47:00,1.78912,1.7893,1.78875,1.78875,9697927.0
2009-03-31 10:48:00,1.78872,1.78872,1.78824,1.78836,5070672.0
2009-03-31 10:49:00,1.78839,1.7888,1.78839,1.78872,5410548.0
2009-03-31 10:50:00,1.78862,1.78862,1.78837,1.78837,3134658.0
2009-03-31 10:51:00,1.78833,1.78833,1.78808,1.78809,7929654.0
2009-03-31 10:52:00,1.78789,1.78838,1.78789,1.78826,7849972.0
2009-03-31 10:53:00,1.7883,1.78831,1.78809,1.78809,1290586.0
2009-03-31 10:54:00,1.78805,1.78811,1.78796,1.7881,25261941.0
2009-03-31 10:55:00,1.78815,1.78831,1.78806,1.78806,3665764.0
2009-03-31 10:56:00,1.78814,1.78847,1.78814,1.78843,82222784.0
2009-03-31 10:57:00,1.78845,1.78845,1.78826,1.78832,32077705.0
2009-03-31 10:58:00,1.78846,1.78881,1.78846,1.78846,2293143.0
2009-03-31 10:59:00,1.78833,1.78833,1.78782,1.78782,2640062.0
2009-03-31 11:00:00,1.78787,1.78801,1.78777,1.78777,6315104.0
2009-03-31 11:01:00,1.78789,1.78799,1.78769,1.78799,8470684.0
2009-03-31 11:02:00,1.78819,1.78881,1.78819,1.78878,6800688.0
2009-03-31 11:03:00,1.78897,1.78936,1.78897,1.78936,7093202.0
2009-03-31 11:04:00,1.78918,1.78918,1.78894,1.78894,2501362.0
2009-03-31 11:05:00,1.7891,1.7891,1.78866,1.78886,2069368.0
2009-03-31 11:06:00,1.78906,1.78933,1.78906,1.78933,9766751.0
2009-03-31 11:07:00,1.78932,1.78957,1.78932,1.78957,12574015.0
2009-03-31 11:08:00,1.7894,1.7894,1.78895,1.78895,5491450.0
2009-03-31 11:09:00,1.78882,1.78885,1.78818,1.78818,11392717.0
2009-03-31 11:10:00,1.78811,1.78825,1.78797,1.78797,24885114.0
2009-03-31 11:11:00,1.78784,1.78799,1.78767,1.78799,6336904.0
2009-03-31 11:12:00,1.78817,1.789,1.78817,1.78856,26103780.0
2009-03-31 11:13:00,1.7886,1.78926,1.7886,1.78926,9455757.0
2009-03-31 11:14:00,1.78953,1.7897,1.78937,1.78937,1533811.0
2009-03-31 11:15:00,1.78932,1.78959,1.78924,1.78959,20115485.0
2009-03-31 11:16:00,1.78973,1.78993,1.78973,1.78993,5177206.0
2009-03-31 11:17:00,1.78988,1.78988,1.78969,1.78969,4841824.0
2009-03-31 11:18:00,1.78964,1.78964,1.78877,1.78877,2199586.0
2009-03-31 11:19:00,1.78854,1.78854,1.78835,1.78836,8487903.0
2009-03-31 11:20:00,1.78849,1.78908,1.78849,1.78908,3177004.0
2009-03-31 11:21:00,1.78918,1.78918,1.78899,1.78917,6043114.0
2009-03-31 11:22:00,1.78924,1.78953,1.78924,1.78953,30062469.0
2009-03-31 11:23:00,1.78977,1.79045,1.78867,1.79045,10104363.0
2009-03-31 11:24:00,1.7904,1.7904,1.79012,1.79029,3580226.0
2009-03-31 11:25:00,1.79027,1.79027,1.79006,1.79009,3941689.0
2009-03-31 11:26:00,1.78993,1.79007,1.78989,1.79007,5631551.0
2009-03-31 11:27:00,1.79002,1.79002,1.78947,1.7896,1449082.0
2009-03-31 11:28:00,1.78815,1.7896,1.78815,1.78956,10620154.0
2009-03-31 11:29:00,1.78963,1.78968,1.78928,1.78928,4807544.0
2009-03-31 11:30:00,1.78904,1.78904,1.78856,1.78861,9906973.0
2009-03-31 11:31:00,1.78856,1.78878,1.78856,1.78856,8250531.0
2009-03-31 11:32:00,1.78866,1.78909,1.78866,1.78909,12989482.0
2009-03-31 11:33:00,1.78926,1.78937,1.78887,1.78937,7300166.0
2009-03-31 11:34:00,1.78951,1.79003,1.78951,1.78998,7697906.0
2009-03-31 11:35:00,1.7899,1.7899,1.78912,1.78912,11091070.0
2009-03-31 11:36:00,1.78932,1.78939,1.7892,1.78926,7760908.0
2009-03-31 11:37:00,1.78945,1.78956,1.78916,1.78916,34657336.0
2009-03-31 11:38:00,1.78891,1.78891,1.78847,1.78871,23583375.0
2009-03-31 11:39:00,1.78868,1.78887,1.78868,1.78887,9973738.0
2009-03-31 11:40:00,1.78893,1.78987,1.78893,1.78987,6833789.0
2009-03-31 11:41:00,1.7898,1.7898,1.78944,1.78944,1409364.0
2009-03-31 11:42:00,1.7894,1.78942,1.7893,1.78942,3694284.0
2009-03-31 11:43:00,1.78956,1.78996,1.78956,1.78996,1673921.0
2009-03-31 11:44:00,1.79003,1.79017,1.78997,1.78997,2791254.0
2009-03-31 11:45:00,1.78992,1.79001,1.78974,1.79001,9152540.0
2009-03-31 11:46:00,1.79006,1.79006,1.78989,1.78996,13608173.0
2009-03-31 11:47:00,1.78979,1.78989,1.7897,1.78975,7608520.0
2009-03-31 11:48:00,1.78983,1.78998,1.78983,1.78998,18300172.0
2009-03-31 11:49:00,1.79002,1.7906,1.79002,1.7906,6390002.0
2009-03-31 11:50:00,1.79053,1.79063,1.79034,1.79034,29493000.0
2009-03-31 11:51:00,1.79023,1.79036,1.79022,1.79032,12753994.0
2009-03-31 11:52:00,1.79036,1.79036,1.79016,1.79016,2555334.0
2009-03-31 11:53:00,1.79006,1.79006,1.78963,1.78963,3160872.0
2009-03-31 11:54:00,1.78947,1.78947,1.78929,1.78935,6511186.0
2009-03-31 11:55:00,1.78947,1.78984,1.78947,1.78977,3846300.0
2009-03-31 11:56:00,1.78974,1.78979,1.78959,1.78962,8319624.0
2009-03-31 11:57:00,1.78958,1.78962,1.78936,1.78962,6126766.0
2009-03-31 11:58:00,1.78968,1.78997,1.78968,1.78997,34143803.0
2009-03-31 11:59:00,1.78993,1.78993,1.78971,1.78976,5065577.0
2009-03-31 12:00:00,1.78967,1.78967,1.78933,1.78935,4280876.0
2009-03-31 12:01:00,1.78949,1.78989,1.78949,1.78989,3260621.0
2009-03-31 12:02:00,1.7898,1.78984,1.78964,1.78984,1342670.0
2009-03-31 12:03:00,1.78982,1.7899,1.78958,1.78958,4642699.0
2009-03-31 12:04:00,1.78939,1.78939,1.78857,1.78857,6254786.0
2009-03-31 12:05:00,1.78864,1.78864,1.78797,1.78797,15355414.0
2009-03-31 12:06:00,1.78791,1.78791,1.78746,1.78746,5669193.0
2009-03-31 12:07:00,1.78753,1.78753,1.78729,1.78729,2071230.0
2009-03-31 12:08:00,1.78683,1.78715,1.78683,1.78683,19861274.0
2009-03-31 12:09:00,1.78682,1.78685,1.78636,1.78636,6085661.0
2009-03-31 12:10:00,1.78648,1.78656,1.78642,1.78648,16853076.0
2009-03-31 12:11:00,1.78625,1.78625,1.78594,1.78599,44979579.0
2009-03-31 12:12:00,1.78604,1.78658,1.78604,1.78658,26568445.0
2009-03-31 12:13:00,1.7866,1.78707,1.7866,1.78707,20005817.0
2009-03-31 12:14:00,1.78705,1.78705,1.78668,1.78668,2867634.0
2009-03-31 12:15:00,1.7868,1.78709,1.78667,1.78688,2837858.0
2009-03-31 12:16:00,1.78691,1.78697,1.78683,1.78697,4620179.0
2009-03-31 12:17:00,1.78708,1.78718,1.78696,1.78718,4232240.0
2009-03-31 12:18:00,1.78724,1.78724,1.78653,1.78653,26993370.0
2009-03-31 12:19:00,1.78651,1.78654,1.78599,1.78599,5854195.0
2009-03-31 12:20:00,1.78578,1.78578,1.78513,1.7855,53995860.0
2009-03-31 12:21:00,1.78553,1.78605,1.78553,1.78605,13771095.0
2009-03-31 12:22:00,1.78609,1.78676,1.78609,1.78659,8864550.0
2009-03-31 12:23:00,1.78664,1.78712,1.78664,1.78668,7817662.0
2009-03-31 12:24:00,1.7871,1.7875,1.7871,1.7875,5679916.0
2009-03-31 12:25:00,1.78757,1.78796,1.78757,1.78796,1429422.0
2009-03-31 12:26:00,1.78799,1.78811,1.78792,1.78802,41330147.0
2009-03-31 12:27:00,1.78821,1.7889,1.78821,1.7889,6286310.0
2009-03-31 12:28:00,1.78893,1.78913,1.78885,1.78885,1004139.0
2009-03-31 12:29:00,1.78881,1.7889,1.7885,1.7889,1126972.0
2009-03-31 12:30:00,1.78909,1.78954,1.78909,1.78954,7607582.0
2009-03-31 12:31:00,1.7897,1.78987,1.78964,1.78964,5495483.0
2009-03-31 12:32:00,1.7894,1.7894,1.7889,1.78897,7226716.0
2009-03-31 12:33:00,1.78892,1.78908,1.78868,1.78868,8607188.0
2009-03-31 12:34:00,1.78859,1.78884,1.78805,1.78873,17395005.0
2009-03-31 12:35:00,1.78861,1.7888,1.78833,1.7888,11540497.0
2009-03-31 12:36:00,1.7889,1.78945,1.7889,1.78945,5523651.0
2009-03-31 12:37:00,1.78951,1.78985,1.78951,1.78985,1684557.0
2009-03-31 12:38:00,1.79,1.79027,1.79,1.79024,19114784.0
2009-03-31 12:39:00,1.79016,1.7902,1.78994,1.78994,9273540.0
2009-03-31 12:40:00,1.78984,1.78984,1.78941,1.78941,7767580.0
2009-03-31 12:41:00,1.78938,1.78998,1.78933,1.78998,6335398.0
2009-03-31 12:42:00,1.79012,1.79044,1.7901,1.7901,8864463.0
2009-03-31 12:43:00,1.79017,1.79017,1.78991,1.79002,8710666.0
2009-03-31 12:44:00,1.7901,1.79018,1.79004,1.79005,5230798.0
2009-03-31 12:45:00,1.79,1.79,1.78969,1.78969,6483468.0
2009-03-31 12:46:00,1.78967,1.78967,1.78947,1.78954,49587944.0
2009-03-31 12:47:00,1.78947,1.78948,1.78932,1.78948,10390501.0
2009-03-31 12:48:00,1.78965,1.78999,1.78965,1.78984,6716868.0
2009-03-31 12:49:00,1.78984,1.79014,1.78937,1.79014,3088509.0
2009-03-31 12:50:00,1.79016,1.79016,1.7899,1.7899,4752050.0
2009-03-31 12:51:00,1.78983,1.78983,1.78973,1.78977,10423999.0
2009-03-31 12:52:00,1.78983,1.78997,1.78974,1.78997,14423828.0
2009-03-31 12:53:00,1.79,1.79077,1.78912,1.79077,4619645.0
2009-03-31 12:54:00,1.79106,1.79135,1.79106,1.79134,1260705.0
2009-03-31 12:55:00,1.79149,1.79173,1.79149,1.79149,29021275.0
2009-03-31 12:56:00,1.79127,1.79166,1.79127,1.79166,13120578.0
2009-03-31 12:57:00,1.79193,1.79236,1.79193,1.79236,18470868.0
2009-03-31 12:58:00,1.79243,1.79292,1.79243,1.79292,10728293.0
2009-03-31 12:59:00,1.79302,1.7935,1.79302,1.79332,38383002.0
2009-03-31 13:00:00,1.79317,1.79321,1.79307,1.79321,12429203.0
2009-03-31 13:01:00,1.7932,1.7932,1.79287,1.79287,6735878.0
2009-03-31 13:02:00,1.79286,1.79292,1.79284,1.79292,32463396.0
2009-03-31 13:03:00,1.7929,1.79304,1.79288,1.79288,18930443.0
2009-03-31 13:04:00,1.79293,1.79314,1.79293,1.79298,1387731.0
2009-03-31 13:05:00,1.79294,1.79295,1.79285,1.79285,2594774.0
2009-03-31 13:06:00,1.79263,1.79263,1.79218,1.79218,4090482.0
2009-03-31 13:07:00,1.7921,1.79215,1.79192,1.79192,8591718.0
2009-03-31 13:08:00,1.79187,1.7919,1.7916,1.7916,3854943.0
2009-03-31 13:09:00,1.79159,1.79159,1.7909,1.7909,1724052.0
2009-03-31 13:10:00,1.79102,1.79117,1.79095,1.79102,5707260.0
2009-03-31 13:11:00,1.79107,1.79121,1.79101,1.79113,7186416.0
2009-03-31 13:12:00,1.79141,1.79201,1.79141,1.79201,1299154.0
2009-03-31 13:13:00,1.79219,1.79241,1.79219,1.79227,4217720.0
2009-03-31 13:14:00,1.7923,1.79299,1.7923,1.79299,7589055.0
2009-03-31 13:15:00,1.79321,1.79345,1.79321,1.79328,6563355.0
2009-03-31 13:16:00,1.79341,1.79403,1.79341,1.79403,8861742.0
2009-03-31 13:17:00,1.79416,1.79451,1.79416,1.79446,3365008.0
2009-03-31 13:18:00,1.79439,1.79439,1.79403,1.79403,48016192.0
2009-03-31 13:19:00,1.79371,1.79371,1.79279,1.79279,41330806.0
2009-03-31 13:20:00,1.79304,1.79389,1.79304,1.79389,8086172.0
2009-03-31 13:21:00,1.79401,1.79463,1.79401,1.79436,20447001.0
2009-03-31 13:22:00,1.79484,1.79512,1.79484,1.79512,7057218.0
2009-03-31 13:23:00,1.79487,1.79487,1.7944,1.7944,9328115.0
2009-03-31 13:24:00,1.79442,1.79442,1.79392,1.79408,5637255.0
2009-03-31 13:25:00,1.7941,1.7941,1.79369,1.79369,10157254.0
2009-03-31 13:26:00,1.7936,1.79364,1.79313,1.79313,8980388.0
2009-03-31 13:27:00,1.79314,1.79314,1.79299,1.79299,1788485.0
2009-03-31 13:28:00,1.7929,1.79323,1.79263,1.79273,16018121.0
2009-03-31 13:29:00,1.79277,1.79332,1.79277,1.79332,3720989.0
2009-03-31 13:30:00,1.79347,1.7942,1.79347,1.7942,3965700.0
2009-03-31 13:31:00,1.79428,1.79492,1.79428,1.79481,5269757.0
2009-03-31 13:32:00,1.79463,1.79463,1.79427,1.79438,86366852.0
2009-03-31 13:33:00,1.79449,1.79487,1.79449,1.79469,7994816.0
2009-03-31 13:34:00,1.79473,1.79537,1.79473,1.79505,13113792.0
2009-03-31 13:35:00,1.79519,1.79539,1.79519,1.79523,1364888.0
2009-03-31 13:36:00,1.79526,1.79551,1.79526,1.79551,11323675.0
2009-03-31 13:37:00,1.79554,1.79559,1.79547,1.79559,2230974.0
2009-03-31 13:38:00,1.79541,1.79541,1.79486,1.79499,11866029.0
2009-03-31 13:39:00,1.79489,1.79489,1.79278,1.79278,28583280.0
2009-03-31 13:40:00,1.79281,1.79286,1.7927,1.79281,6096632.0
2009-03-31 13:41:00,1.7929,1.79333,1.79268,1.79333,16128200.0
2009-03-31 13:42:00,1.79331,1.79353,1.79309,1.79309,78901512.0
2009-03-31 13:43:00,1.79355,1.79391,1.79355,1.79391,2898595.0
2009-03-31 13:44:00,1.79398,1.79417,1.79397,1.79406,19536703.0
2009-03-31 13:45:00,1.79404,1.79468,1.79404,1.79468,19899235.0
2009-03-31 13:46:00,1.79472,1.79523,1.79472,1.79523,5549496.0
2009-03-31 13:47:00,1.79523,1.79579,1.79518,1.79579,7272100.0
2009-03-31 13:48:00,1.79584,1.79619,1.79584,1.79616,5804425.0
2009-03-31 13:49:00,1.79603,1.79603,1.79566,1.79566,16830674.0
2009-03-31 13:50:00,1.79552,1.79552,1.79513,1.79513,6828110.0
2009-03-31 13:51:00,1.79518,1.79531,1.79495,1.79531,881251.0
2009-03-31 13:52:00,1.79538,1.79574,1.79537,1.79574,4280228.0
2009-03-31 13:53:00,1.79578,1.79579,1.79553,1.79553,6834697.0
2009-03-31 13:54:00,1.7955,1.7955,1.79523,1.79523,876906.0
2009-03-31 13:55:00,1.79521,1.79521,1.79485,1.79485,4586313.0
2009-03-31 13:56:00,1.79486,1.79486,1.79391,1.79391,54308016.0
2009-03-31 13:57:00,1.79423,1.79476,1.79423,1.79476,12095373.0
2009-03-31 13:58:00,1.79468,1.79468,1.79426,1.79426,5783373.0
2009-03-31 13:59:00,1.79406,1.79406,1.79337,1.79337,3494655.0
2009-03-31 14:00:00,1.79336,1.79361,1.79336,1.79354,1485599.0
2009-03-31 14:01:00,1.7934,1.79346,1.79331,1.79346,15321170.0
2009-03-31 14:02:00,1.79353,1.79386,1.79353,1.79382,1794035.0
2009-03-31 14:03:00,1.79417,1.79426,1.79387,1.79387,8090790.0
2009-03-31 14:04:00,1.79374,1.79374,1.79319,1.79329,5822106.0
2009-03-31 14:05:00,1.79331,1.79338,1.79294,1.79294,1724410.0
2009-03-31 14:06:00,1.79282,1.79293,1.79263,1.79293,10922592.0
2009-03-31 14:07:00,1.79291,1.79291,1.79255,1.79273,9502566.0
2009-03-31 14:08:00,1.79269,1.79269,1.79203,1.79203,3512050.0
2009-03-31 14:09:00,1.79186,1.79186,1.79135,1.79163,14674819.0
2009-03-31 14:10:00,1.79173,1.79182,1.79172,1.79174,4416615.0
2009-03-31 14:11:00,1.79201,1.79219,1.79201,1.79218,4327096.0
2009-03-31 14:12:00,1.79201,1.79201,1.79181,1.79198,5471858.0
2009-03-31 14:13:00,1.79212,1.79222,1.79208,1.7922,9311359.0
2009-03-31 14:14:00,1.79216,1.79216,1.79186,1.79186,5089614.0
2009-03-31 14:15:00,1.79195,1.79258,1.79195,1.79258,14271184.0
2009-03-31 14:16:00,1.79282,1.79302,1.79255,1.79255,139245262.0
2009-03-31 14:17:00,1.79238,1.79238,1.7921,1.79217,10148440.0
2009-03-31 14:18:00,1.79211,1.79211,1.79188,1.7921,4705450.0
2009-03-31 14:19:00,1.79211,1.79235,1.79208,1.79208,8106856.0
2009-03-31 14:20:00,1.79223,1.79233,1.79221,1.79232,2862334.0
2009-03-31 14:21:00,1.79244,1.79311,1.79244,1.79311,12750547.0
2009-03-31 14:22:00,1.79318,1.79368,1.7928,1.79368,1369225.0
2009-03-31 14:23:00,1.79357,1.79357,1.79344,1.79348,4265580.0
2009-03-31 14:24:00,1.79353,1.79365,1.79345,1.79365,3470128.0
2009-03-31 14:25:00,1.79364,1.79364,1.79321,1.79321,4598930.0
2009-03-31 14:26:00,1.79323,1.79323,1.79296,1.79296,5255173.0
2009-03-31 14:27:00,1.79301,1.79322,1.79301,1.79322,6714753.0
2009-03-31 14:28:00,1.7932,1.79377,1.7932,1.79377,86724080.0
2009-03-31 14:29:00,1.79391,1.79391,1.79354,1.79357,5846329.0
2009-03-31 14:30:00,1.79355,1.79355,1.79325,1.79325,3236964.0
2009-03-31 14:31:00,1.79324,1.79382,1.79301,1.79382,3718083.0
2009-03-31 14:32:00,1.794,1.7942,1.794,1.794,15569749.0
2009-03-31 14:33:00,1.79413,1.79467,1.79413,1.79467,3270327.0
2009-03-31 14:34:00,1.79463,1.79465,1.79427,1.79431,4343276.0
2009-03-31 14:35:00,1.7943,1.7943,1.7939,1.79397,8074745.0
2009-03-31 14:36:00,1.79392,1.79398,1.79337,1.79337,4148317.0
2009-03-31 14:37:00,1.79295,1.79302,1.79268,1.79297,8978173.0
2009-03-31 14:38:00,1.793,1.7941,1.793,1.7941,5158290.0
2009-03-31 14:39:00,1.79418,1.79423,1.79407,1.79416,48166970.0
2009-03-31 14:40:00,1.79421,1.79421,1.79364,1.79364,7715252.0
2009-03-31 14:41:00,1.79366,1.79389,1.79353,1.79353,4500069.0
2009-03-31 14:42:00,1.79343,1.79343,1.79323,1.79326,113335294.0
2009-03-31 14:43:00,1.79321,1.79321,1.79287,1.79287,7438481.0
2009-03-31 14:44:00,1.79286,1.79301,1.79272,1.79272,10407190.0
2009-03-31 14:45:00,1.79269,1.79269,1.79191,1.79191,3225248.0
2009-03-31 14:46:00,1.79205,1.79251,1.79205,1.79251,41133689.0
2009-03-31 14:47:00,1.79259,1.79265,1.79256,1.79259,5237880.0
2009-03-31 14:48:00,1.79269,1.79269,1.79198,1.79212,52080960.0
2009-03-31 14:49:00,1.79189,1.79206,1.79189,1.79196,5145752.0
2009-03-31 14:50:00,1.79216,1.79262,1.79216,1.79262,2621033.0
2009-03-31 14:51:00,1.79271,1.79327,1.79271,1.79327,6850893.0
2009-03-31 14:52:00,1.79325,1.79371,1.79297,1.79347,2696236.0
2009-03-31 14:53:00,1.79348,1.79348,1.79323,1.79323,48360607.0
2009-03-31 14:54:00,1.79323,1.79337,1.79315,1.79337,1674789.0
2009-03-31 14:55:00,1.79356,1.7938,1.79356,1.7938,6921015.0
2009-03-31 14:56:00,1.79391,1.79411,1.7939,1.79411,9483548.0
2009-03-31 14:57:00,1.79412,1.79412,1.79399,1.79406,7168688.0
2009-03-31 14:58:00,1.7941,1.7941,1.79391,1.79393,112802430.0
2009-03-31 14:59:00,1.79371,1.7939,1.79355,1.79355,6478609.0
2009-03-31 15:00:00,1.79353,1.79362,1.79344,1.79344,4711861.0
2009-03-31 15:01:00,1.79347,1.79365,1.79336,1.7934,2465466.0
2009-03-31 15:02:00,1.7932,1.79365,1.7932,1.79365,2737236.0
2009-03-31 15:03:00,1.79376,1.79423,1.79376,1.79399,7729349.0
2009-03-31 15:04:00,1.79397,1.79436,1.79397,1.79436,62895084.0
2009-03-31 15:05:00,1.79444,1.79458,1.79415,1.79415,7055312.0
2009-03-31 15:06:00,1.79407,1.79435,1.79407,1.79435,33728350.0
2009-03-31 15:07:00,1.79434,1.79434,1.79329,1.79329,5226362.0
2009-03-31 15:08:00,1.79337,1.79368,1.79332,1.79368,13130162.0
2009-03-31 15:09:00,1.79391,1.79493,1.79391,1.79493,9500455.0
2009-03-31 15:10:00,1.79483,1.79513,1.79483,1.79509,8755240.0
2009-03-31 15:11:00,1.79528,1.79616,1.79528,1.79616,4956182.0
2009-03-31 15:12:00,1.79609,1.79649,1.79596,1.79649,4082953.0
2009-03-31 15:13:00,1.79656,1.79656,1.79635,1.79653,3630897.0
2009-03-31 15:14:00,1.79662,1.79669,1.79633,1.79633,195534414.0
2009-03-31 15:15:00,1.79616,1.79674,1.79611,1.79674,10241983.0
2009-03-31 15:16:00,1.79698,1.79738,1.79698,1.79716,8451251.0
2009-03-31 15:17:00,1.7971,1.79745,1.7971,1.79743,1646044.0
2009-03-31 15:18:00,1.79758,1.79798,1.79755,1.79797,17830048.0
2009-03-31 15:19:00,1.79803,1.79832,1.79803,1.79832,3692451.0
2009-03-31 15:20:00,1.79838,1.79866,1.79838,1.79851,3313685.0
2009-03-31 15:21:00,1.79846,1.79887,1.79846,1.79887,4313214.0
2009-03-31 15:22:00,1.79909,1.79949,1.79899,1.79943,3741594.0
2009-03-31 15:23:00,1.79937,1.79937,1.79892,1.79892,4767099.0
2009-03-31 15:24:00,1.79891,1.79891,1.79846,1.79846,15706165.0
2009-03-31 15:25:00,1.79852,1.79853,1.79823,1.79823,2741599.0
2009-03-31 15:26:00,1.79824,1.79824,1.79728,1.79728,61415244.0
2009-03-31 15:27:00,1.79715,1.79715,1.79696,1.79707,5591713.0
2009-03-31 15:28:00,1.79719,1.79751,1.79719,1.79751,8278081.0
2009-03-31 15:29:00,1.79767,1.79818,1.79767,1.79818,5662253.0
2009-03-31 15:30:00,1.79838,1.7984,1.79811,1.79811,163932624.0
2009-03-31 15:31:00,1.79797,1.79797,1.79769,1.79769,3079882.0
2009-03-31 15:32:00,1.79767,1.79767,1.79697,1.79697,95484040.0
2009-03-31 15:33:00,1.79694,1.7976,1.79694,1.7976,7306541.0
2009-03-31 15:34:00,1.79773,1.79773,1.79754,1.79754,8137377.0
2009-03-31 15:35:00,1.79759,1.79771,1.7975,1.7977,9201950.0
2009-03-31 15:36:00,1.79766,1.79766,1.79742,1.79746,7859084.0
2009-03-31 15:37:00,1.79732,1.79732,1.7969,1.7969,6232636.0
2009-03-31 15:38:00,1.79691,1.79754,1.79691,1.79754,1765800.0
2009-03-31 15:39:00,1.79755,1.79784,1.79755,1.79784,8978715.0
2009-03-31 15:40:00,1.79782,1.79823,1.79782,1.79817,5196182.0
2009-03-31 15:41:00,1.79827,1.79907,1.79827,1.79907,10059994.0
2009-03-31 15:42:00,1.79928,1.79959,1.79912,1.79959,1390337.0
2009-03-31 15:43:00,1.79956,1.79958,1.79904,1.79904,12229222.0
2009-03-31 15:44:00,1.79912,1.79912,1.79848,1.79858,136234137.0
2009-03-31 15:45:00,1.79847,1.79847,1.79791,1.79827,3276070.0
2009-03-31 15:46:00,1.79807,1.79807,1.7973,1.7973,3476346.0
2009-03-31 15:47:00,1.79706,1.79752,1.7968,1.79752,4517993.0
2009-03-31 15:48:00,1.79747,1.79747,1.79694,1.79694,1927894.0
2009-03-31 15:49:00,1.79676,1.79686,1.79655,1.79686,2504543.0
2009-03-31 15:50:00,1.79687,1.79707,1.7968,1.79697,6574422.0
2009-03-31 15:51:00,1.79715,1.7972,1.79669,1.79669,3703496.0
2009-03-31 15:52:00,1.79665,1.79696,1.79634,1.79696,16952093.0
2009-03-31 15:53:00,1.7972,1.79743,1.79716,1.79716,3560575.0
2009-03-31 15:54:00,1.7972,1.7972,1.79698,1.79711,7478777.0
2009-03-31 15:55:00,1.7971,1.79738,1.79704,1.79738,2549510.0
2009-03-31 15:56:00,1.79769,1.79817,1.79769,1.79808,56748132.0
2009-03-31 15:57:00,1.79806,1.79818,1.798,1.79813,6628903.0
2009-03-31 15:58:00,1.79834,1.79859,1.79834,1.79836,27433920.0
2009-03-31 15:59:00,1.79831,1.79831,1.79791,1.79804,15780520.0
2009-03-31 16:00:00,1.79822,1.79875,1.79822,1.79832,12042334.0
2009-03-31 16:01:00,1.79834,1.79841,1.79827,1.79841,2133555.0
2009-03-31 16:02:00,1.79851,1.79878,1.79851,1.79851,71084160.0
2009-03-31 16:03:00,1.79834,1.79834,1.79797,1.79802,21160075.0
2009-03-31 16:04:00,1.79782,1.79783,1.79767,1.79783,2799382.0
2009-03-31 16:05:00,1.7979,1.79808,1.79788,1.79806,6865946.0
2009-03-31 16:06:00,1.79813,1.79841,1.79813,1.79841,6071715.0
2009-03-31 16:07:00,1.79829,1.79844,1.79809,1.79844,8095356.0
2009-03-31 16:08:00,1.79865,1.79866,1.79844,1.79864,12664790.0
2009-03-31 16:09:00,1.79864,1.79902,1.79864,1.79902,2949959.0
2009-03-31 16:10:00,1.79918,1.79951,1.79902,1.79902,8845850.0
2009-03-31 16:11:00,1.79891,1.79891,1.79849,1.79868,1119925.0
2009-03-31 16:12:00,1.79893,1.80004,1.79893,1.79994,94818528.0
2009-03-31 16:13:00,1.80011,1.80014,1.79963,1.80014,3999727.0
2009-03-31 16:14:00,1.80007,1.80036,1.80003,1.80003,11865918.0
2009-03-31 16:15:00,1.79994,1.80028,1.79994,1.80028,4870843.0
2009-03-31 16:16:00,1.80017,1.80035,1.80006,1.80035,10507502.0
2009-03-31 16:17:00,1.80043,1.80062,1.80032,1.80053,4214848.0
2009-03-31 16:18:00,1.80041,1.80041,1.80007,1.80017,2870560.0
2009-03-31 16:19:00,1.80017,1.80058,1.80017,1.80058,5826415.0
2009-03-31 16:20:00,1.80067,1.80081,1.80047,1.80047,3098222.0
2009-03-31 16:21:00,1.80025,1.80025,1.79984,1.79984,1072774.0
2009-03-31 16:22:00,1.8,1.8006,1.8,1.8006,10026402.0
2009-03-31 16:23:00,1.80045,1.80045,1.80006,1.80023,9881873.0
2009-03-31 16:24:00,1.80026,1.80086,1.80026,1.80086,6773820.0
2009-03-31 16:25:00,1.80079,1.80079,1.80017,1.80017,11510286.0
2009-03-31 16:26:00,1.8,1.80002,1.79984,1.79984,7431646.0
2009-03-31 16:27:00,1.79971,1.79979,1.79947,1.79979,2578338.0
2009-03-31 16:28:00,1.79962,1.79967,1.79878,1.79878,9808641.0
2009-03-31 16:29:00,1.79849,1.79849,1.79816,1.79819,5887342.0
2009-03-31 16:30:00,1.79845,1.79852,1.79831,1.79851,7940292.0
2009-03-31 16:31:00,1.79849,1.79863,1.79837,1.79837,11546487.0
2009-03-31 16:32:00,1.79821,1.79836,1.79779,1.79836,12391460.0
2009-03-31 16:33:00,1.79842,1.7986,1.79842,1.7986,5377454.0
2009-03-31 16:34:00,1.79871,1.79948,1.79871,1.79936,7063482.0
2009-03-31 16:35:00,1.79929,1.79932,1.79878,1.79878,3076747.0
2009-03-31 16:36:00,1.79836,1.79877,1.79836,1.79869,4542979.0
2009-03-31 16:37:00,1.79875,1.799,1.79867,1.799,20468980.0
2009-03-31 16:38:00,1.79908,1.79955,1.79908,1.79955,10589446.0
2009-03-31 16:39:00,1.79959,1.79959,1.79939,1.79939,4155641.0
2009-03-31 16:40:00,1.79929,1.79929,1.79892,1.79906,44773440.0
2009-03-31 16:41:00,1.79914,1.79936,1.79914,1.79936,68090518.0
2009-03-31 16:42:00,1.79954,1.80013,1.79954,1.80013,4969716.0
2009-03-31 16:43:00,1.80022,1.80039,1.80012,1.80012,17193709.0
2009-03-31 16:44:00,1.79997,1.79997,1.79959,1.79959,6364462.0
2009-03-31 16:45:00,1.79958,1.80016,1.79958,1.80016,4516334.0
2009-03-31 16:46:00,1.80024,1.80033,1.8001,1.80011,39977560.0
2009-03-31 16:47:00,1.80009,1.80019,1.80003,1.80003,11671471.0
2009-03-31 16:48:00,1.79997,1.80038,1.79997,1.79998,1719906.0
2009-03-31 16:49:00,1.79998,1.79998,1.7995,1.7995,5084044.0
2009-03-31 16:50:00,1.79963,1.79988,1.79935,1.79935,5206746.0
2009-03-31 16:51:00,1.7991,1.79922,1.79879,1.79922,9107808.0
2009-03-31 16:52:00,1.79936,1.79946,1.79875,1.79875,10304099.0
2009-03-31 16:53:00,1.79852,1.79852,1.79794,1.79794,2474961.0
2009-03-31 16:54:00,1.79862,1.79897,1.79847,1.79897,5670759.0
2009-03-31 16:55:00,1.79907,1.79968,1.79907,1.79968,5827690.0
2009-03-31 16:56:00,1.79975,1.80002,1.79975,1.80002,3787792.0
2009-03-31 16:57:00,1.80006,1.80044,1.80006,1.80044,12121823.0
2009-03-31 16:58:00,1.80053,1.80249,1.80053,1.80249,27498300.0
2009-03-31 16:59:00,1.80248,1.80285,1.80248,1.80279,7938374.0
2009-03-31 17:00:00,1.80283,1.80313,1.80216,1.80216,8894003.0
2009-03-31 17:01:00,1.80219,1.80236,1.8021,1.80235,5481298.0
2009-03-31 17:02:00,1.80236,1.80263,1.8023,1.80262,6783323.0
2009-03-31 17:03:00,1.80269,1.8034,1.80269,1.8034,25517404.0
2009-03-31 17:04:00,1.80345,1.80423,1.80345,1.80423,5287932.0
2009-03-31 17:05:00,1.80435,1.80441,1.80411,1.80426,34455923.0
2009-03-31 17:06:00,1.80439,1.80491,1.80405,1.80405,7020595.0
2009-03-31 17:07:00,1.80409,1.8041,1.80385,1.80385,3983115.0
2009-03-31 17:08:00,1.80383,1.80383,1.80292,1.80326,55459100.0
2009-03-31 17:09:00,1.80314,1.80314,1.80275,1.80283,19073449.0
2009-03-31 17:10:00,1.80303,1.80371,1.80303,1.80336,40539406.0
2009-03-31 17:11:00,1.80322,1.80336,1.80295,1.80336,8272977.0
2009-03-31 17:12:00,1.80341,1.80363,1.80341,1.80361,8730130.0
2009-03-31 17:13:00,1.80357,1.80357,1.80302,1.80302,2343880.0
2009-03-31 17:14:00,1.80298,1.80298,1.80273,1.80275,948961.0
2009-03-31 17:15:00,1.80289,1.80336,1.80289,1.80302,3781593.0
2009-03-31 17:16:00,1.80293,1.8032,1.8029,1.8032,9527038.0
2009-03-31 17:17:00,1.80318,1.80336,1.80312,1.80312,3642610.0
2009-03-31 17:18:00,1.80297,1.803,1.80274,1.80274,8331170.0
2009-03-31 17:19:00,1.8027,1.80305,1.80245,1.80245,7559926.0
2009-03-31 17:20:00,1.80213,1.80213,1.80201,1.80211,3707650.0
2009-03-31 17:21:00,1.80217,1.80229,1.80176,1.80176,13391419.0
2009-03-31 17:22:00,1.80178,1.80238,1.80176,1.80238,8037995.0
2009-03-31 17:23:00,1.80261,1.8027,1.80257,1.80264,4856285.0
2009-03-31 17:24:00,1.80271,1.80335,1.80271,1.80313,14702948.0
2009-03-31 17:25:00,1.80296,1.80296,1.80268,1.80268,5101355.0
2009-03-31 17:26:00,1.80269,1.80297,1.80222,1.80297,19609520.0
2009-03-31 17:27:00,1.80315,1.80346,1.80315,1.80334,13047346.0
2009-03-31 17:28:00,1.80305,1.80305,1.80272,1.8028,14008466.0
2009-03-31 17:29:00,1.80256,1.80256,1.80233,1.80252,5607984.0
2009-03-31 17:30:00,1.80255,1.80345,1.80255,1.80344,2279313.0
2009-03-31 17:31:00,1.80334,1.80334,1.80219,1.80219,4443248.0
2009-03-31 17:32:00,1.80204,1.80204,1.80143,1.80143,901757.0
2009-03-31 17:33:00,1.80136,1.80136,1.80081,1.80081,4347252.0
2009-03-31 17:34:00,1.80075,1.80075,1.80062,1.80066,12063605.0
2009-03-31 17:35:00,1.80086,1.80117,1.80086,1.80107,4153856.0
2009-03-31 17:36:00,1.8011,1.8011,1.80087,1.80087,1574029.0
2009-03-31 17:37:00,1.80086,1.80161,1.80086,1.80161,7153157.0
2009-03-31 17:38:00,1.80175,1.8025,1.80175,1.80241,43814524.0
2009-03-31 17:39:00,1.80259,1.80267,1.80251,1.80252,37841310.0
2009-03-31 17:40:00,1.80265,1.80265,1.80229,1.80229,10006895.0
2009-03-31 17:41:00,1.80209,1.80217,1.80183,1.80183,13061104.0
2009-03-31 17:42:00,1.80172,1.80172,1.80106,1.80106,126910127.0
2009-03-31 17:43:00,1.80085,1.80085,1.80058,1.80058,9829818.0
2009-03-31 17:44:00,1.80053,1.80053,1.80019,1.80019,5743662.0
2009-03-31 17:45:00,1.80021,1.80021,1.79996,1.79996,2807718.0
2009-03-31 17:46:00,1.80002,1.80189,1.80002,1.80185,76933116.0
2009-03-31 17:47:00,1.80175,1.80186,1.80128,1.80128,9258244.0
2009-03-31 17:48:00,1.80111,1.80123,1.80065,1.80065,4972783.0
2009-03-31 17:49:00,1.80054,1.80114,1.80054,1.80074,11147385.0
2009-03-31 17:50:00,1.80065,1.80065,1.8004,1.8004,6827644.0
2009-03-31 17:51:00,1.80046,1.80066,1.80046,1.80066,13670103.0
2009-03-31 17:52:00,1.80093,1.80176,1.80093,1.80176,2493104.0
2009-03-31 17:53:00,1.80184,1.80184,1.80003,1.80118,6280609.0
2009-03-31 17:54:00,1.8012,1.8012,1.8004,1.8004,31200879.0
2009-03-31 17:55:00,1.8002,1.8002,1.79961,1.79983,6646864.0
2009-03-31 17:56:00,1.79987,1.80007,1.79967,1.80007,2485533.0
2009-03-31 17:57:00,1.80008,1.80008,1.79969,1.80008,10275258.0
2009-03-31 17:58:00,1.80007,1.80007,1.79955,1.79955,2362651.0
2009-03-31 17:59:00,1.79953,1.80005,1.79953,1.80005,10748805.0
2009-03-31 18:00:00,1.8001,1.80042,1.8001,1.80042,6739484.0
2009-03-31 18:01:00,1.80045,1.80074,1.80045,1.80074,2907342.0
2009-03-31 18:02:00,1.80075,1.80102,1.80064,1.80102,19559922.0
2009-03-31 18:03:00,1.80103,1.80131,1.80103,1.80131,5416377.0
2009-03-31 18:04:00,1.80142,1.80168,1.80142,1.80168,5696703.0
2009-03-31 18:05:00,1.80172,1.80224,1.80172,1.80224,4141170.0
2009-03-31 18:06:00,1.8021,1.8022,1.80202,1.80209,185107572.0
2009-03-31 18:07:00,1.80208,1.80208,1.80181,1.80184,17779031.0
2009-03-31 18:08:00,1.80172,1.8018,1.8014,1.8018,14165826.0
2009-03-31 18:09:00,1.80187,1.80213,1.80187,1.80197,9050715.0
2009-03-31 18:10:00,1.80195,1.80195,1.80177,1.80177,4313549.0
2009-03-31 18:11:00,1.80175,1.80175,1.80121,1.80121,2850676.0
2009-03-31 18:12:00,1.80114,1.80114,1.80096,1.80113,6110129.0
2009-03-31 18:13:00,1.80106,1.80174,1.80106,1.80174,5251489.0
2009-03-31 18:14:00,1.80201,1.80233,1.80201,1.80221,59576105.0
2009-03-31 18:15:00,1.80228,1.80239,1.80228,1.80235,4953992.0
2009-03-31 18:16:00,1.80228,1.80228,1.8015,1.8015,5971262.0
2009-03-31 18:17:00,1.80141,1.80152,1.80135,1.80137,11039825.0
2009-03-31 18:18:00,1.8014,1.80145,1.8013,1.80132,3062024.0
2009-03-31 18:19:00,1.80116,1.80133,1.80103,1.80103,11285676.0
2009-03-31 18:20:00,1.80102,1.80102,1.79999,1.80056,9261642.0
2009-03-31 18:21:00,1.80073,1.8011,1.80073,1.8011,2968733.0
2009-03-31 18:22:00,1.80125,1.80158,1.80125,1.80142,13814309.0
2009-03-31 18:23:00,1.80129,1.80129,1.80084,1.80125,4113138.0
2009-03-31 18:24:00,1.80139,1.80158,1.80139,1.80143,2845463.0
2009-03-31 18:25:00,1.80135,1.80135,1.80107,1.80108,7530962.0
2009-03-31 18:26:00,1.80103,1.80117,1.80095,1.80117,37647395.0
2009-03-31 18:27:00,1.8011,1.8012,1.80097,1.8012,4044392.0
2009-03-31 18:28:00,1.80134,1.80186,1.80134,1.80186,4422733.0
2009-03-31 18:29:00,1.80205,1.80205,1.80088,1.80088,11168248.0
2009-03-31 18:30:00,1.80059,1.80059,1.80012,1.80012,4484845.0
2009-03-31 18:31:00,1.8,1.80028,1.79997,1.80028,24325097.0
2009-03-31 18:32:00,1.80053,1.80073,1.80048,1.80073,5824095.0
2009-03-31 18:33:00,1.80072,1.80113,1.80038,1.80113,4034517.0
2009-03-31 18:34:00,1.8013,1.80167,1.80117,1.80152,17909425.0
2009-03-31 18:35:00,1.80158,1.80169,1.80154,1.80154,4087907.0
2009-03-31 18:36:00,1.80158,1.80161,1.80099,1.80099,21506579.0
2009-03-31 18:37:00,1.8009,1.80104,1.80058,1.80104,7197256.0
2009-03-31 18:38:00,1.80105,1.80119,1.80104,1.80119,8985274.0
2009-03-31 18:39:00,1.80109,1.80109,1.80094,1.80094,10625446.0
2009-03-31 18:40:00,1.80103,1.80134,1.80067,1.80094,12034601.0
2009-03-31 18:41:00,1.80128,1.80133,1.80123,1.8013,3232532.0
2009-03-31 18:42:00,1.8016,1.80197,1.8016,1.80197,33691081.0
2009-03-31 18:43:00,1.80212,1.80267,1.80212,1.80263,9535352.0
2009-03-31 18:44:00,1.80262,1.80262,1.80227,1.80227,5115124.0
2009-03-31 18:45:00,1.80224,1.80226,1.80216,1.80225,2066768.0
2009-03-31 18:46:00,1.80239,1.80247,1.80227,1.80227,6873399.0
2009-03-31 18:47:00,1.80231,1.80233,1.80221,1.80233,827420.0
2009-03-31 18:48:00,1.80235,1.8024,1.80178,1.80178,2693241.0
2009-03-31 18:49:00,1.80169,1.80198,1.80164,1.80198,9935834.0
2009-03-31 18:50:00,1.80202,1.80236,1.80202,1.80236,4087647.0
2009-03-31 18:51:00,1.80236,1.80275,1.80234,1.80275,9882495.0
2009-03-31 18:52:00,1.80273,1.80357,1.80273,1.80357,5593566.0
2009-03-31 18:53:00,1.80362,1.8041,1.80353,1.8041,7731903.0
2009-03-31 18:54:00,1.80391,1.80391,1.8036,1.80376,12063161.0
2009-03-31 18:55:00,1.80389,1.8039,1.8037,1.80379,7923217.0
2009-03-31 18:56:00,1.80361,1.80371,1.80342,1.80371,8961315.0
2009-03-31 18:57:00,1.80384,1.804,1.80384,1.80393,1073599.0
2009-03-31 18:58:00,1.80375,1.80375,1.80354,1.80361,4288608.0
2009-03-31 18:59:00,1.80379,1.80409,1.80378,1.80409,2492114.0
2009-03-31 19:00:00,1.80428,1.80428,1.80406,1.80428,20258627.0
2009-03-31 19:01:00,1.80441,1.80466,1.80441,1.80466,7653575.0
2009-03-31 19:02:00,1.80472,1.80494,1.80468,1.80494,5986093.0
2009-03-31 19:03:00,1.805,1.80531,1.805,1.80531,9918863.0
2009-03-31 19:04:00,1.80519,1.80561,1.80519,1.80561,5089518.0
2009-03-31 19:05:00,1.80569,1.80597,1.8056,1.80597,5795916.0
2009-03-31 19:06:00,1.806,1.80624,1.80586,1.80586,2876202.0
2009-03-31 19:07:00,1.80579,1.80579,1.80555,1.80555,9125378.0
2009-03-31 19:08:00,1.80551,1.80551,1.80513,1.80522,9403712.0
2009-03-31 19:09:00,1.80514,1.8052,1.80482,1.80482,20440896.0
2009-03-31 19:10:00,1.80466,1.80466,1.80446,1.80449,3356090.0
2009-03-31 19:11:00,1.80455,1.80489,1.80455,1.80489,4000824.0
2009-03-31 19:12:00,1.80501,1.80524,1.80501,1.80517,32648789.0
2009-03-31 19:13:00,1.80525,1.8055,1.80525,1.8054,13410003.0
2009-03-31 19:14:00,1.80544,1.80547,1.8053,1.8053,1897247.0
2009-03-31 19:15:00,1.80528,1.80528,1.80516,1.80522,17593587.0
2009-03-31 19:16:00,1.80507,1.80507,1.80475,1.80502,8418894.0
2009-03-31 19:17:00,1.80499,1.80499,1.80485,1.80497,6503600.0
2009-03-31 19:18:00,1.80496,1.80517,1.80496,1.80511,5452560.0
2009-03-31 19:19:00,1.80506,1.80531,1.80506,1.80531,8333967.0
2009-03-31 19:20:00,1.80538,1.80543,1.8053,1.80543,3462578.0
2009-03-31 19:21:00,1.80525,1.80526,1.80514,1.80522,7857840.0
2009-03-31 19:22:00,1.80529,1.80543,1.80523,1.80543,17784564.0
2009-03-31 19:23:00,1.80564,1.80595,1.80564,1.80585,4119011.0
2009-03-31 19:24:00,1.80582,1.80602,1.80582,1.80602,10057500.0
2009-03-31 19:25:00,1.80614,1.80632,1.80614,1.80617,3400321.0
2009-03-31 19:26:00,1.80608,1.80608,1.80594,1.80594,17733490.0
2009-03-31 19:27:00,1.80581,1.80604,1.80581,1.80602,4176902.0
2009-03-31 19:28:00,1.80616,1.80624,1.80603,1.80624,3699645.0
2009-03-31 19:29:00,1.80623,1.80623,1.80598,1.80603,12203655.0
2009-03-31 19:30:00,1.806,1.80623,1.80593,1.80623,12167482.0
2009-03-31 19:31:00,1.8063,1.80663,1.8063,1.80663,19650777.0
2009-03-31 19:32:00,1.80666,1.80709,1.80666,1.80701,7545771.0
2009-03-31 19:33:00,1.80685,1.80727,1.80685,1.80726,8193268.0
2009-03-31 19:34:00,1.80733,1.8081,1.80733,1.8081,7865004.0
2009-03-31 19:35:00,1.80811,1.80811,1.80784,1.808,8009668.0
2009-03-31 19:36:00,1.80805,1.80836,1.80773,1.80836,3024257.0
2009-03-31 19:37:00,1.80832,1.80838,1.8081,1.80834,6754304.0
2009-03-31 19:38:00,1.80826,1.80826,1.80809,1.80812,2107123.0
2009-03-31 19:39:00,1.80821,1.80876,1.80821,1.80867,11128020.0
2009-03-31 19:40:00,1.80887,1.80915,1.80887,1.80915,15263503.0
2009-03-31 19:41:00,1.80899,1.80968,1.80899,1.80944,52024075.0
2009-03-31 19:42:00,1.80949,1.80978,1.80949,1.80978,6601267.0
2009-03-31 19:43:00,1.80992,1.81016,1.8099,1.81006,12649496.0
2009-03-31 19:44:00,1.80968,1.80996,1.80954,1.80954,13325137.0
2009-03-31 19:45:00,1.80947,1.80947,1.80915,1.80924,2822254.0
2009-03-31 19:46:00,1.80919,1.80919,1.80836,1.80836,9829802.0
2009-03-31 19:47:00,1.80837,1.80837,1.80793,1.80793,5404125.0
2009-03-31 19:48:00,1.80817,1.8085,1.80816,1.8085,2345120.0
2009-03-31 19:49:00,1.80865,1.8094,1.80865,1.8094,6453059.0
2009-03-31 19:50:00,1.80953,1.80956,1.8093,1.80934,3615461.0
2009-03-31 19:51:00,1.80939,1.80942,1.80878,1.80878,10433393.0
2009-03-31 19:52:00,1.8089,1.80901,1.80864,1.80864,11506195.0
2009-03-31 19:53:00,1.8087,1.80917,1.8087,1.80917,3272120.0
2009-03-31 19:54:00,1.80912,1.80912,1.80738,1.80878,3499804.0
2009-03-31 19:55:00,1.80886,1.80903,1.80886,1.809,3108159.0
2009-03-31 19:56:00,1.80888,1.80888,1.80865,1.80865,3162194.0
2009-03-31 19:57:00,1.80861,1.80861,1.80839,1.80861,6869394.0
2009-03-31 19:58:00,1.80871,1.80885,1.80871,1.80878,7006401.0
2009-03-31 19:59:00,1.80865,1.80865,1.80821,1.80854,9128930.0
2009-03-31 20:00:00,1.80849,1.80849,1.80829,1.80829,23005630.0
2009-03-31 20:01:00,1.80846,1.80848,1.80812,1.80837,3796710.0
2009-03-31 20:02:00,1.80825,1.80854,1.80825,1.80854,2483754.0
2009-03-31 20:03:00,1.80845,1.80845,1.80809,1.80809,6032583.0
2009-03-31 20:04:00,1.80791,1.80791,1.80777,1.80788,11171545.0
2009-03-31 20:05:00,1.80776,1.80776,1.80744,1.80744,12795310.0
2009-03-31 20:06:00,1.80754,1.80755,1.80715,1.8075,3742883.0
2009-03-31 20:07:00,1.80748,1.80748,1.80721,1.8073,3321913.0
2009-03-31 20:08:00,1.80738,1.8076,1.80738,1.80751,5122828.0
2009-03-31 20:09:00,1.80741,1.80744,1.80723,1.80744,3476906.0
2009-03-31 20:10:00,1.80753,1.80753,1.8074,1.80744,3182007.0
2009-03-31 20:11:00,1.80736,1.80741,1.80705,1.80705,10757226.0
2009-03-31 20:12:00,1.8069,1.80694,1.80652,1.80655,6049651.0
2009-03-31 20:13:00,1.80639,1.80639,1.80596,1.80619,8377411.0
2009-03-31 20:14:00,1.80624,1.80647,1.80624,1.80647,13005855.0
2009-03-31 20:15:00,1.80657,1.80678,1.80657,1.80678,8892230.0
2009-03-31 20:16:00,1.80684,1.80707,1.80684,1.80706,10074935.0
2009-03-31 20:17:00,1.80702,1.80734,1.80702,1.80734,29761346.0
2009-03-31 20:18:00,1.8074,1.8079,1.8074,1.80769,2709817.0
2009-03-31 20:19:00,1.80775,1.80778,1.80749,1.80749,5122728.0
2009-03-31 20:20:00,1.80741,1.80741,1.80719,1.80733,3510739.0
2009-03-31 20:21:00,1.80738,1.80762,1.80738,1.80747,7848643.0
2009-03-31 20:22:00,1.80749,1.80753,1.80747,1.8075,36906800.0
2009-03-31 20:23:00,1.80745,1.80745,1.80729,1.80729,7069572.0
2009-03-31 20:24:00,1.80725,1.80736,1.80719,1.80736,9347173.0
2009-03-31 20:25:00,1.80734,1.80741,1.80717,1.80741,6369898.0
2009-03-31 20:26:00,1.80739,1.80747,1.80736,1.80736,4916320.0
2009-03-31 20:27:00,1.80724,1.80727,1.80707,1.80716,5506538.0
2009-03-31 20:28:00,1.80718,1.80718,1.80694,1.80696,17114472.0
2009-03-31 20:29:00,1.80695,1.80695,1.8068,1.8068,7203467.0
2009-03-31 20:30:00,1.8068,1.80709,1.80671,1.80709,39323147.0
2009-03-31 20:31:00,1.80739,1.80768,1.80739,1.80768,6668542.0
2009-03-31 20:32:00,1.80785,1.80853,1.80785,1.80853,6161175.0
2009-03-31 20:33:00,1.80864,1.80871,1.80845,1.80845,3126797.0
2009-03-31 20:34:00,1.80839,1.80843,1.8082,1.80824,6913867.0
2009-03-31 20:35:00,1.80817,1.80833,1.80817,1.8083,9429139.0
2009-03-31 20:36:00,1.80828,1.80836,1.80822,1.80829,5323620.0
2009-03-31 20:37:00,1.8085,1.80899,1.80846,1.80899,6336817.0
2009-03-31 20:38:00,1.809,1.80905,1.80866,1.80866,9711695.0
2009-03-31 20:39:00,1.80853,1.80872,1.80803,1.80872,2413928.0
2009-03-31 20:40:00,1.80873,1.8088,1.80861,1.80861,1933584.0
2009-03-31 20:41:00,1.80862,1.80876,1.80859,1.80863,6539046.0
2009-03-31 20:42:00,1.80861,1.80861,1.80818,1.80834,3627870.0
2009-03-31 20:43:00,1.80831,1.80831,1.80821,1.80821,5369699.0
2009-03-31 20:44:00,1.80816,1.80831,1.80814,1.80814,16897784.0
2009-03-31 20:45:00,1.80812,1.80812,1.80745,1.80745,1524436.0
2009-03-31 20:46:00,1.80759,1.80801,1.80759,1.80801,2902090.0
2009-03-31 20:47:00,1.80802,1.80842,1.80802,1.80842,2402518.0
2009-03-31 20:48:00,1.8084,1.8084,1.80783,1.80783,8423217.0
2009-03-31 20:49:00,1.80764,1.80764,1.80737,1.80737,2705935.0
2009-03-31 20:50:00,1.80735,1.80739,1.80691,1.80691,7195294.0
2009-03-31 20:51:00,1.80667,1.80681,1.80661,1.80681,7670489.0
2009-03-31 20:52:00,1.80676,1.80676,1.80636,1.8064,14865792.0
2009-03-31 20:53:00,1.80636,1.80642,1.80629,1.80629,3276394.0
2009-03-31 20:54:00,1.80649,1.80697,1.80649,1.80697,5329314.0
2009-03-31 20:55:00,1.80712,1.80748,1.80712,1.80748,7204598.0
2009-03-31 20:56:00,1.80737,1.80745,1.80702,1.80702,7438291.0
2009-03-31 20:57:00,1.8069,1.8069,1.80642,1.80642,12986770.0
2009-03-31 20:58:00,1.80662,1.80739,1.80662,1.80739,1267658.0
2009-03-31 20:59:00,1.80742,1.80742,1.80726,1.80737,4505360.0
2009-03-31 21:00:00,1.8075,1.80772,1.8075,1.80761,8359574.0
2009-03-31 21:01:00,1.80754,1.80761,1.80737,1.80737,6773686.0
2009-03-31 21:02:00,1.80727,1.80742,1.80725,1.80726,10915884.0
2009-03-31 21:03:00,1.80741,1.80757,1.80739,1.80757,3030957.0
2009-03-31 21:04:00,1.80759,1.80759,1.80729,1.80732,5604035.0
2009-03-31 21:05:00,1.80753,1.8079,1.80753,1.8079,3691300.0
2009-03-31 21:06:00,1.80785,1.80788,1.80766,1.80766,2544425.0
2009-03-31 21:07:00,1.80744,1.80745,1.80726,1.80726,865565.0
2009-03-31 21:08:00,1.80747,1.80763,1.80732,1.8076,6640696.0
2009-03-31 21:09:00,1.80759,1.80759,1.8074,1.8074,1741960.0
2009-03-31 21:10:00,1.80735,1.8076,1.80735,1.8076,1999193.0
2009-03-31 21:11:00,1.80772,1.80795,1.80772,1.80795,2949507.0
2009-03-31 21:12:00,1.808,1.80814,1.808,1.80813,2815526.0
2009-03-31 21:13:00,1.80824,1.80836,1.808,1.808,2926577.0
2009-03-31 21:14:00,1.80835,1.80858,1.80833,1.80853,2399727.0
2009-03-31 21:15:00,1.80857,1.80858,1.80804,1.80834,6353206.0
2009-03-31 21:16:00,1.80829,1.80829,1.80813,1.80827,4715619.0
2009-03-31 21:17:00,1.80837,1.80861,1.80837,1.80852,10502903.0
2009-03-31 21:18:00,1.8086,1.80922,1.8086,1.80922,5452428.0
2009-03-31 21:19:00,1.80932,1.80932,1.80907,1.80907,4978070.0
2009-03-31 21:20:00,1.809,1.8095,1.809,1.8095,6861982.0
2009-03-31 21:21:00,1.80972,1.81001,1.80968,1.80968,10875266.0
2009-03-31 21:22:00,1.80941,1.80941,1.80912,1.80917,12196812.0
2009-03-31 21:23:00,1.80918,1.80918,1.80902,1.80914,9073094.0
2009-03-31 21:24:00,1.80903,1.80903,1.80889,1.80889,5847813.0
2009-03-31 21:25:00,1.80885,1.80903,1.80885,1.80903,7777327.0
2009-03-31 21:26:00,1.80891,1.80903,1.80891,1.80897,9749930.0
2009-03-31 21:27:00,1.80916,1.80929,1.80915,1.80929,17927816.0
2009-03-31 21:28:00,1.80952,1.81049,1.80952,1.81049,14525001.0
2009-03-31 21:29:00,1.81054,1.81054,1.81025,1.81032,2270707.0
2009-03-31 21:30:00,1.81026,1.81026,1.80949,1.80949,9645580.0
2009-03-31 21:31:00,1.80945,1.80945,1.80905,1.8091,25747374.0
2009-03-31 21:32:00,1.80898,1.80898,1.80872,1.80886,3732107.0
2009-03-31 21:33:00,1.80897,1.80907,1.80881,1.80907,21373462.0
2009-03-31 21:34:00,1.80887,1.80893,1.80855,1.80855,1356076.0
2009-03-31 21:35:00,1.80849,1.8086,1.80821,1.8086,4612735.0
2009-03-31 21:36:00,1.80856,1.80856,1.8083,1.8083,4061843.0
2009-03-31 21:37:00,1.80827,1.80827,1.80775,1.80775,1848589.0
2009-03-31 21:38:00,1.80777,1.80798,1.80777,1.80784,3158282.0
2009-03-31 21:39:00,1.808,1.80809,1.80771,1.80771,22309559.0
2009-03-31 21:40:00,1.8077,1.80786,1.8077,1.80771,4705920.0
2009-03-31 21:41:00,1.80775,1.80775,1.80757,1.80757,2676852.0
2009-03-31 21:42:00,1.80776,1.80789,1.8077,1.8077,4056575.0
2009-03-31 21:43:00,1.80775,1.80775,1.80744,1.80751,8936558.0
2009-03-31 21:44:00,1.80742,1.80773,1.80742,1.80773,10434344.0
2009-03-31 21:45:00,1.80793,1.80803,1.80756,1.80783,3690059.0
2009-03-31 21:46:00,1.80782,1.80825,1.80779,1.80825,3928483.0
2009-03-31 21:47:00,1.80842,1.80847,1.80807,1.80838,7966825.0
2009-03-31 21:48:00,1.80831,1.80874,1.8083,1.80874,18927813.0
2009-03-31 21:49:00,1.80886,1.80913,1.80875,1.80875,2101941.0
2009-03-31 21:50:00,1.80858,1.80866,1.80805,1.80805,8955228.0
2009-03-31 21:51:00,1.80793,1.80818,1.80793,1.80806,15551277.0
2009-03-31 21:52:00,1.80791,1.80808,1.8079,1.80808,5455318.0
2009-03-31 21:53:00,1.80814,1.80842,1.80814,1.80842,12735002.0
2009-03-31 21:54:00,1.80851,1.80894,1.80851,1.80891,3157673.0
2009-03-31 21:55:00,1.80917,1.80944,1.80914,1.80938,3519099.0
2009-03-31 21:56:00,1.80928,1.80928,1.80842,1.80843,9007509.0
2009-03-31 21:57:00,1.80837,1.80859,1.80836,1.80859,25628768.0
2009-03-31 21:58:00,1.80848,1.80848,1.80838,1.80845,1697969.0
2009-03-31 21:59:00,1.8086,1.80873,1.80844,1.80844,29994680.0
2009-03-31 22:00:00,1.80824,1.80824,1.808,1.80804,7009528.0
2009-03-31 22:01:00,1.80788,1.80788,1.80738,1.80738,14233238.0
2009-03-31 22:02:00,1.80737,1.80754,1.80737,1.80754,7031673.0
2009-03-31 22:03:00,1.80763,1.80763,1.80745,1.8075,13559068.0
2009-03-31 22:04:00,1.80733,1.80744,1.80729,1.80729,11272402.0
2009-03-31 22:05:00,1.80764,1.80806,1.80755,1.80806,4934099.0
2009-03-31 22:06:00,1.8083,1.80836,1.80791,1.80791,12670426.0
2009-03-31 22:07:00,1.80806,1.80846,1.80806,1.80846,8699376.0
2009-03-31 22:08:00,1.80866,1.80909,1.80866,1.80909,5980991.0
2009-03-31 22:09:00,1.80907,1.8093,1.80903,1.8093,10486858.0
2009-03-31 22:10:00,1.80915,1.80918,1.80907,1.80907,43142658.0
2009-03-31 22:11:00,1.8092,1.8092,1.80898,1.8091,4101252.0
2009-03-31 22:12:00,1.80909,1.80909,1.80881,1.80889,1945508.0
2009-03-31 22:13:00,1.80883,1.80887,1.80864,1.80869,4527211.0
2009-03-31 22:14:00,1.80855,1.80855,1.80819,1.80819,8176308.0
2009-03-31 22:15:00,1.80812,1.80812,1.80756,1.80774,5454066.0
2009-03-31 22:16:00,1.80763,1.80763,1.80737,1.80745,4603704.0
2009-03-31 22:17:00,1.80758,1.80758,1.80685,1.80723,19920992.0
2009-03-31 22:18:00,1.8072,1.8072,1.80648,1.80648,14570414.0
2009-03-31 22:19:00,1.80667,1.80683,1.80667,1.80683,13765246.0
2009-03-31 22:20:00,1.80677,1.807,1.80677,1.807,20730920.0
2009-03-31 22:21:00,1.80713,1.80714,1.80681,1.80681,11387116.0
2009-03-31 22:22:00,1.80675,1.80675,1.80649,1.80666,3120440.0
2009-03-31 22:23:00,1.80676,1.80755,1.80676,1.80755,15663994.0
2009-03-31 22:24:00,1.80757,1.80757,1.80725,1.80745,3195022.0
2009-03-31 22:25:00,1.80747,1.80825,1.80747,1.80817,3202056.0
2009-03-31 22:26:00,1.80822,1.80865,1.8079,1.80865,24538447.0
2009-03-31 22:27:00,1.80876,1.80898,1.80874,1.80892,4567313.0
2009-03-31 22:28:00,1.80889,1.80899,1.80861,1.80865,8339247.0
2009-03-31 22:29:00,1.80854,1.80855,1.80827,1.80855,3784743.0
2009-03-31 22:30:00,1.80873,1.80897,1.8087,1.80897,16628958.0
2009-03-31 22:31:00,1.80887,1.80887,1.80825,1.80825,3895507.0
2009-03-31 22:32:00,1.80813,1.80827,1.80813,1.80823,7281453.0
2009-03-31 22:33:00,1.80823,1.8084,1.80815,1.8084,4343252.0
2009-03-31 22:34:00,1.80825,1.8084,1.80812,1.80812,9552106.0
2009-03-31 22:35:00,1.808,1.808,1.8077,1.808,4861634.0
2009-03-31 22:36:00,1.8081,1.80819,1.80797,1.80804,6381951.0
2009-03-31 22:37:00,1.80825,1.80829,1.80808,1.80808,19636211.0
2009-03-31 22:38:00,1.80795,1.80795,1.80761,1.80761,5413028.0
2009-03-31 22:39:00,1.80728,1.8074,1.80723,1.80723,5459267.0
2009-03-31 22:40:00,1.80709,1.80709,1.80657,1.80657,16299417.0
2009-03-31 22:41:00,1.8066,1.80716,1.8066,1.80716,2870944.0
2009-03-31 22:42:00,1.80742,1.80784,1.80741,1.80773,19803726.0
2009-03-31 22:43:00,1.80777,1.8079,1.80764,1.8079,7318888.0
2009-03-31 22:44:00,1.80776,1.80797,1.8073,1.8073,15562686.0
2009-03-31 22:45:00,1.80729,1.80738,1.8069,1.8069,6919228.0
2009-03-31 22:46:00,1.80674,1.80674,1.80649,1.80649,16132949.0
2009-03-31 22:47:00,1.80622,1.80622,1.8059,1.8059,7203095.0
2009-03-31 22:48:00,1.8056,1.8056,1.80511,1.80513,11406710.0
2009-03-31 22:49:00,1.80531,1.80552,1.80502,1.80552,11861534.0
2009-03-31 22:50:00,1.80568,1.80602,1.80568,1.80602,18530238.0
2009-03-31 22:51:00,1.80597,1.80597,1.80537,1.80537,8155219.0
2009-03-31 22:52:00,1.80518,1.80518,1.80489,1.80489,1637172.0
2009-03-31 22:53:00,1.80492,1.80492,1.80445,1.80445,12286738.0
2009-03-31 22:54:00,1.80428,1.80436,1.80406,1.80436,15176380.0
2009-03-31 22:55:00,1.80474,1.80477,1.80462,1.80462,5631126.0
2009-03-31 22:56:00,1.8046,1.80497,1.80438,1.80497,5471701.0
2009-03-31 22:57:00,1.80501,1.80533,1.80501,1.80523,19482640.0
2009-03-31 22:58:00,1.80523,1.80523,1.80483,1.80486,7287659.0
2009-03-31 22:59:00,1.80487,1.80493,1.80422,1.80422,10562845.0
2009-03-31 23:00:00,1.80401,1.80401,1.80307,1.80307,8784098.0
2009-03-31 23:01:00,1.80293,1.80293,1.80219,1.80219,2407203.0
2009-03-31 23:02:00,1.80231,1.80304,1.80203,1.80304,18528394.0
2009-03-31 23:03:00,1.80306,1.80341,1.80306,1.80335,39743860.0
2009-03-31 23:04:00,1.80372,1.80373,1.80351,1.80353,15872610.0
2009-03-31 23:05:00,1.8037,1.80377,1.80364,1.80369,19545550.0
2009-03-31 23:06:00,1.80368,1.80378,1.80367,1.80374,6202555.0
2009-03-31 23:07:00,1.80376,1.80406,1.80376,1.80397,3297549.0
2009-03-31 23:08:00,1.80416,1.8043,1.80408,1.8043,17991530.0
2009-03-31 23:09:00,1.80425,1.80448,1.80425,1.80438,6372288.0
2009-03-31 23:10:00,1.8043,1.8043,1.80402,1.80402,7190907.0
2009-03-31 23:11:00,1.80396,1.80397,1.80385,1.80394,1968428.0
2009-03-31 23:12:00,1.80405,1.80423,1.80405,1.80423,15695829.0
2009-03-31 23:13:00,1.80413,1.80413,1.80396,1.804,2161482.0
2009-03-31 23:14:00,1.8039,1.80405,1.80347,1.80347,4882327.0
2009-03-31 23:15:00,1.80342,1.80445,1.80342,1.80445,14420236.0
2009-03-31 23:16:00,1.80433,1.8051,1.80433,1.8051,7810805.0
2009-03-31 23:17:00,1.80512,1.80541,1.80512,1.80541,4245342.0
2009-03-31 23:18:00,1.80524,1.80568,1.80493,1.80553,13193436.0
2009-03-31 23:19:00,1.8054,1.80557,1.80527,1.80557,2387300.0
2009-03-31 23:20:00,1.80568,1.80578,1.80537,1.80563,2815760.0
2009-03-31 23:21:00,1.80553,1.80553,1.80536,1.80537,17904786.0
2009-03-31 23:22:00,1.80544,1.80544,1.80531,1.80531,5192851.0
2009-03-31 23:23:00,1.80519,1.80534,1.80519,1.80528,2143586.0
2009-03-31 23:24:00,1.80527,1.80551,1.80527,1.80529,7458786.0
2009-03-31 23:25:00,1.80525,1.80525,1.80461,1.80507,5979124.0
2009-03-31 23:26:00,1.80494,1.8051,1.80494,1.80498,4869795.0
2009-03-31 23:27:00,1.80501,1.80501,1.80486,1.80492,4291813.0
2009-03-31 23:28:00,1.80511,1.80573,1.80511,1.80573,2044217.0
2009-03-31 23:29:00,1.80567,1.80596,1.80567,1.80587,4500046.0
2009-03-31 23:30:00,1.8058,1.80599,1.80536,1.80536,9909333.0
2009-03-31 23:31:00,1.80531,1.8055,1.80531,1.80543,4694500.0
2009-03-31 23:32:00,1.80551,1.80551,1.80517,1.80551,64888298.0
2009-03-31 23:33:00,1.80584,1.80612,1.80584,1.80607,14149800.0
2009-03-31 23:34:00,1.80608,1.80609,1.80587,1.80587,2173588.0
2009-03-31 23:35:00,1.80585,1.80606,1.80585,1.80604,19333340.0
2009-03-31 23:36:00,1.80602,1.80623,1.80602,1.80617,3233790.0
2009-03-31 23:37:00,1.80575,1.80628,1.8057,1.80602,50215475.0
2009-03-31 23:38:00,1.80591,1.80597,1.80553,1.80576,8144909.0
2009-03-31 23:39:00,1.80588,1.80638,1.80447,1.80638,1171455.0
2009-03-31 23:40:00,1.80631,1.80636,1.80628,1.80636,4896001.0
2009-03-31 23:41:00,1.80642,1.80643,1.80626,1.80643,3913338.0
2009-03-31 23:42:00,1.80639,1.80655,1.80637,1.80647,3705815.0
2009-03-31 23:43:00,1.80655,1.80655,1.80609,1.80654,66546046.0
2009-03-31 23:44:00,1.80656,1.80668,1.80654,1.80661,7199847.0
2009-03-31 23:45:00,1.80683,1.80739,1.80683,1.80739,1245908.0
2009-03-31 23:46:00,1.80754,1.8076,1.80736,1.80736,6482021.0
2009-03-31 23:47:00,1.80734,1.80739,1.80704,1.80739,6261625.0
2009-03-31 23:48:00,1.80749,1.80764,1.80748,1.80761,5536531.0
2009-03-31 23:49:00,1.80757,1.80812,1.80757,1.80812,13932252.0
2009-03-31 23:50:00,1.80828,1.80865,1.80828,1.80856,4618602.0
2009-03-31 23:51:00,1.80854,1.80854,1.80843,1.80843,23800070.0
2009-03-31 23:52:00,1.80836,1.80836,1.80818,1.80823,4972141.0
2009-03-31 23:53:00,1.80816,1.80816,1.80782,1.80782,3110677.0
2009-03-31 23:54:00,1.80773,1.80773,1.80726,1.80726,3009534.0
2009-03-31 23:55:00,1.80708,1.80708,1.80686,1.80708,3802506.0
2009-03-31 23:56:00,1.80717,1.80745,1.80717,1.80745,18222157.0
2009-03-31 23:57:00,1.80765,1.80817,1.80765,1.80814,3301657.0
2009-03-31 23:58:00,1.80816,1.80829,1.80776,1.80828,7523122.0
2009-03-31 23:59:00,1.80826,1.80826,1.80814,1.8082,7109527.0
2009-04-01 00:00:00,1.80814,1.80823,1.80805,1.80815,9932735.0
2009-04-01 00:01:00,1.8081,1.8081,1.80781,1.8079,7151690.0
2009-04-01 00:02:00,1.80789,1.80799,1.80731,1.80731,12057389.0
2009-04-01 00:03:00,1.80793,1.80793,1.80777,1.80778,4326887.0
2009-04-01 00:04:00,1.80775,1.80775,1.80738,1.80738,12535480.0
2009-04-01 00:05:00,1.80725,1.80725,1.80685,1.80716,2544777.0
2009-04-01 00:06:00,1.80713,1.80719,1.80713,1.80716,10973664.0
2009-04-01 00:07:00,1.80726,1.80741,1.80717,1.80717,22123700.0
2009-04-01 00:08:00,1.80726,1.80747,1.80725,1.80747,3952465.0
2009-04-01 00:09:00,1.80737,1.80771,1.80737,1.80771,4628561.0
2009-04-01 00:10:00,1.80773,1.80789,1.80766,1.80781,3736638.0
2009-04-01 00:11:00,1.80769,1.80779,1.80759,1.80771,22953720.0
2009-04-01 00:12:00,1.80768,1.80783,1.80768,1.80777,8317512.0
2009-04-01 00:13:00,1.80796,1.80814,1.80787,1.80787,3879704.0
2009-04-01 00:14:00,1.80791,1.80807,1.80782,1.80807,5632175.0
2009-04-01 00:15:00,1.80806,1.80806,1.80787,1.80797,2809652.0
2009-04-01 00:16:00,1.80799,1.80806,1.80791,1.80806,4783251.0
2009-04-01 00:17:00,1.80803,1.80813,1.80803,1.80813,19158863.0
2009-04-01 00:18:00,1.80802,1.80815,1.80802,1.80814,7134885.0
2009-04-01 00:19:00,1.8081,1.80852,1.80804,1.80852,18366408.0
2009-04-01 00:20:00,1.80888,1.8092,1.80888,1.80901,7627247.0
2009-04-01 00:21:00,1.8091,1.80942,1.80892,1.80897,5340673.0
2009-04-01 00:22:00,1.80891,1.80964,1.80891,1.80964,16433640.0
2009-04-01 00:23:00,1.80973,1.81018,1.80973,1.81018,21276796.0
2009-04-01 00:24:00,1.81016,1.81027,1.80993,1.81003,8196070.0
2009-04-01 00:25:00,1.80992,1.81004,1.80992,1.81004,9289562.0
2009-04-01 00:26:00,1.81,1.81071,1.81,1.81071,2987805.0
2009-04-01 00:27:00,1.8107,1.8107,1.81009,1.81009,4113658.0
2009-04-01 00:28:00,1.81006,1.81006,1.80972,1.80972,24200182.0
2009-04-01 00:29:00,1.80989,1.80993,1.80979,1.80984,9516962.0
2009-04-01 00:30:00,1.80979,1.80979,1.80914,1.80914,8470422.0
2009-04-01 00:31:00,1.80888,1.80922,1.8087,1.80922,9009552.0
2009-04-01 00:32:00,1.80928,1.80936,1.80916,1.80936,3253830.0
2009-04-01 00:33:00,1.80938,1.80945,1.80934,1.80938,27062710.0
2009-04-01 00:34:00,1.80953,1.81002,1.80953,1.81002,7962139.0
2009-04-01 00:35:00,1.81021,1.81051,1.81019,1.8104,2923485.0
2009-04-01 00:36:00,1.81098,1.81123,1.81098,1.811,4988632.0
2009-04-01 00:37:00,1.81088,1.81114,1.81088,1.81109,11458283.0
2009-04-01 00:38:00,1.81095,1.81103,1.81063,1.81063,12606860.0
2009-04-01 00:39:00,1.81055,1.81058,1.8104,1.8104,25155569.0
2009-04-01 00:40:00,1.81016,1.81017,1.80988,1.81017,9191628.0
2009-04-01 00:41:00,1.8101,1.8101,1.80974,1.80974,19019134.0
2009-04-01 00:42:00,1.80972,1.80987,1.80972,1.80987,6728539.0
2009-04-01 00:43:00,1.81005,1.81061,1.81005,1.81061,12148776.0
2009-04-01 00:44:00,1.81062,1.81062,1.81032,1.81037,2854118.0
2009-04-01 00:45:00,1.81035,1.81041,1.81026,1.81041,7099639.0
2009-04-01 00:46:00,1.81031,1.81033,1.81016,1.81028,9707883.0
2009-04-01 00:47:00,1.81039,1.81045,1.81025,1.81028,12610196.0
2009-04-01 00:48:00,1.81039,1.8106,1.81039,1.8106,6057441.0
2009-04-01 00:49:00,1.81059,1.81059,1.81018,1.81018,9002525.0
2009-04-01 00:50:00,1.81042,1.81065,1.81042,1.81052,6862873.0
2009-04-01 00:51:00,1.81056,1.81056,1.81035,1.8104,10613163.0
2009-04-01 00:52:00,1.81055,1.811,1.81055,1.81072,44574647.0
2009-04-01 00:53:00,1.81059,1.81062,1.81051,1.81055,3481352.0
2009-04-01 00:54:00,1.81033,1.81033,1.81016,1.81017,6810360.0
2009-04-01 00:55:00,1.81034,1.81083,1.81034,1.81075,18755883.0
2009-04-01 00:56:00,1.81065,1.81065,1.81032,1.81032,12569934.0
2009-04-01 00:57:00,1.8102,1.81021,1.80992,1.80992,2684735.0
2009-04-01 00:58:00,1.80998,1.81,1.80973,1.80973,3749460.0
2009-04-01 00:59:00,1.80963,1.80963,1.80952,1.80955,3855018.0
2009-04-01 01:00:00,1.80971,1.81,1.80971,1.80998,7125532.0
2009-04-01 01:01:00,1.81006,1.81006,1.80977,1.80977,11265085.0
2009-04-01 01:02:00,1.80987,1.80993,1.80966,1.80966,1827072.0
2009-04-01 01:03:00,1.80939,1.80952,1.80913,1.80952,5837136.0
2009-04-01 01:04:00,1.80946,1.80946,1.80871,1.80871,19712275.0
2009-04-01 01:05:00,1.80879,1.80883,1.80866,1.80866,4733797.0
2009-04-01 01:06:00,1.80868,1.80903,1.80868,1.80903,6150839.0
2009-04-01 01:07:00,1.80924,1.80956,1.80918,1.80956,12211456.0
2009-04-01 01:08:00,1.8096,1.80961,1.80954,1.80955,7124533.0
2009-04-01 01:09:00,1.80955,1.81012,1.80955,1.81012,5665654.0
2009-04-01 01:10:00,1.81028,1.81037,1.81014,1.81037,9691930.0
2009-04-01 01:11:00,1.81038,1.81066,1.81038,1.81061,2707888.0
2009-04-01 01:12:00,1.81041,1.81047,1.81025,1.81025,1276427.0
2009-04-01 01:13:00,1.81019,1.81019,1.80983,1.80983,5832011.0
2009-04-01 01:14:00,1.80977,1.80987,1.80954,1.80987,1228739.0
2009-04-01 01:15:00,1.80995,1.81019,1.80995,1.81019,12691420.0
2009-04-01 01:16:00,1.81014,1.81028,1.81012,1.81012,6436984.0
2009-04-01 01:17:00,1.80999,1.80999,1.80986,1.80986,11728185.0
2009-04-01 01:18:00,1.80988,1.81005,1.80979,1.81005,5464677.0
2009-04-01 01:19:00,1.80994,1.81029,1.80994,1.81023,17462043.0
2009-04-01 01:20:00,1.81019,1.81037,1.81019,1.81037,1243621.0
2009-04-01 01:21:00,1.8104,1.81054,1.81034,1.81054,12514501.0
2009-04-01 01:22:00,1.8106,1.81064,1.81005,1.81053,13726342.0
2009-04-01 01:23:00,1.81057,1.81062,1.81053,1.81061,2668702.0
2009-04-01 01:24:00,1.81056,1.81056,1.81009,1.81014,3801649.0
2009-04-01 01:25:00,1.81012,1.81017,1.80969,1.81005,5149861.0
2009-04-01 01:26:00,1.81025,1.8104,1.81016,1.81016,8394061.0
2009-04-01 01:27:00,1.8102,1.81026,1.80999,1.81022,8415895.0
2009-04-01 01:28:00,1.81047,1.81078,1.81047,1.81078,8783901.0
2009-04-01 01:29:00,1.81068,1.81077,1.81055,1.81055,16088598.0
2009-04-01 01:30:00,1.81068,1.81074,1.81056,1.81074,3578754.0
2009-04-01 01:31:00,1.81063,1.81081,1.81063,1.81081,8642323.0
2009-04-01 01:32:00,1.81074,1.81075,1.81067,1.81075,965091.0
2009-04-01 01:33:00,1.81074,1.81074,1.8106,1.8106,6350993.0
2009-04-01 01:34:00,1.81055,1.81065,1.8105,1.81065,4698298.0
2009-04-01 01:35:00,1.81063,1.81063,1.81033,1.81033,11879329.0
2009-04-01 01:36:00,1.81016,1.81025,1.81016,1.81018,18991732.0
2009-04-01 01:37:00,1.81019,1.81086,1.80929,1.80929,6105646.0
2009-04-01 01:38:00,1.81053,1.81053,1.81009,1.8104,5011592.0
2009-04-01 01:39:00,1.81048,1.81095,1.81048,1.81095,10133394.0
2009-04-01 01:40:00,1.81099,1.81101,1.81071,1.81101,3171026.0
2009-04-01 01:41:00,1.81104,1.81104,1.81079,1.81094,1292485.0
2009-04-01 01:42:00,1.8109,1.81091,1.81081,1.81084,4412640.0
2009-04-01 01:43:00,1.81087,1.8109,1.81071,1.81083,694947.0
2009-04-01 01:44:00,1.81091,1.81107,1.8109,1.81107,5053868.0
2009-04-01 01:45:00,1.81108,1.81113,1.81065,1.81102,4473260.0
2009-04-01 01:46:00,1.81093,1.81102,1.81093,1.81095,33485020.0
2009-04-01 01:47:00,1.81084,1.81103,1.81084,1.81093,11350380.0
2009-04-01 01:48:00,1.81102,1.8111,1.81099,1.81101,9194047.0
2009-04-01 01:49:00,1.80967,1.81187,1.80967,1.81173,5262795.0
2009-04-01 01:50:00,1.81151,1.81151,1.81115,1.81115,8263406.0
2009-04-01 01:51:00,1.81111,1.81112,1.81057,1.81062,5179001.0
2009-04-01 01:52:00,1.81052,1.81057,1.81045,1.81057,5745481.0
2009-04-01 01:53:00,1.81065,1.81065,1.80895,1.81062,780052.0
2009-04-01 01:54:00,1.81057,1.81068,1.81057,1.81065,4712330.0
2009-04-01 01:55:00,1.81054,1.81054,1.81037,1.81037,40222890.0
2009-04-01 01:56:00,1.81031,1.81031,1.81015,1.8103,7642932.0
2009-04-01 01:57:00,1.81036,1.81048,1.81035,1.81035,20891807.0
2009-04-01 01:58:00,1.81021,1.81033,1.81006,1.81006,7490982.0
2009-04-01 01:59:00,1.80983,1.80988,1.80976,1.80984,6301733.0
2009-04-01 02:00:00,1.80998,1.80998,1.80942,1.80942,6674858.0
2009-04-01 02:01:00,1.80934,1.80934,1.80894,1.80894,8323315.0
2009-04-01 02:02:00,1.80906,1.8091,1.80887,1.80889,21760032.0
2009-04-01 02:03:00,1.80902,1.80937,1.80902,1.80934,7175116.0
2009-04-01 02:04:00,1.80943,1.80968,1.80913,1.80913,37878228.0
2009-04-01 02:05:00,1.80907,1.80907,1.80872,1.80891,4780692.0
2009-04-01 02:06:00,1.80906,1.80936,1.80782,1.80936,839125.0
2009-04-01 02:07:00,1.80933,1.80957,1.80933,1.80957,5807039.0
2009-04-01 02:08:00,1.80967,1.80995,1.80963,1.80994,5064544.0
2009-04-01 02:09:00,1.80998,1.81032,1.80998,1.81024,8426028.0
2009-04-01 02:10:00,1.81023,1.8103,1.80883,1.80883,5500987.0
2009-04-01 02:11:00,1.81021,1.81021,1.81006,1.81016,9944886.0
2009-04-01 02:12:00,1.81004,1.81004,1.80987,1.8099,11854182.0
2009-04-01 02:13:00,1.80996,1.80996,1.80932,1.80932,34996885.0
2009-04-01 02:14:00,1.80932,1.80932,1.80865,1.80902,4652377.0
2009-04-01 02:15:00,1.809,1.809,1.80872,1.80872,5194644.0
2009-04-01 02:16:00,1.80866,1.8088,1.80848,1.8088,728914.0
2009-04-01 02:17:00,1.80889,1.80978,1.80889,1.80978,4290366.0
2009-04-01 02:18:00,1.80967,1.80967,1.80892,1.80908,1185547.0
2009-04-01 02:19:00,1.80909,1.80979,1.80909,1.80979,3076577.0
2009-04-01 02:20:00,1.80975,1.81004,1.80975,1.81004,10543536.0
2009-04-01 02:21:00,1.81008,1.81033,1.80968,1.80994,4960496.0
2009-04-01 02:22:00,1.80854,1.81023,1.80854,1.81023,6172308.0
2009-04-01 02:23:00,1.81033,1.81042,1.81019,1.81019,17323478.0
2009-04-01 02:24:00,1.81015,1.81015,1.8098,1.80993,11348232.0
2009-04-01 02:25:00,1.81002,1.81068,1.81002,1.81068,4277791.0
2009-04-01 02:26:00,1.81081,1.81152,1.81081,1.81152,5942171.0
2009-04-01 02:27:00,1.81156,1.81181,1.81155,1.81156,944132.0
2009-04-01 02:28:00,1.81155,1.81168,1.81146,1.81168,9072355.0
2009-04-01 02:29:00,1.81187,1.81215,1.81181,1.81215,3286276.0
2009-04-01 02:30:00,1.81205,1.81205,1.81119,1.81119,17495214.0
2009-04-01 02:31:00,1.81117,1.81121,1.81104,1.81116,8937628.0
2009-04-01 02:32:00,1.81131,1.81188,1.81131,1.81188,8979827.0
2009-04-01 02:33:00,1.81172,1.81189,1.81153,1.81153,9267014.0
2009-04-01 02:34:00,1.81131,1.81161,1.81094,1.81146,5398743.0
2009-04-01 02:35:00,1.81156,1.81164,1.81144,1.81144,4066370.0
2009-04-01 02:36:00,1.81122,1.81122,1.81091,1.81104,2664439.0
2009-04-01 02:37:00,1.81089,1.81089,1.81024,1.81087,12995967.0
2009-04-01 02:38:00,1.8108,1.8108,1.81058,1.81073,12968396.0
2009-04-01 02:39:00,1.81073,1.81075,1.81061,1.81061,1167172.0
2009-04-01 02:40:00,1.81063,1.81063,1.81028,1.81028,19339951.0
2009-04-01 02:41:00,1.8103,1.8103,1.80991,1.80997,5087206.0
2009-04-01 02:42:00,1.80991,1.80994,1.80973,1.80994,12993780.0
2009-04-01 02:43:00,1.81002,1.81018,1.81002,1.81007,7149028.0
2009-04-01 02:44:00,1.81008,1.8101,1.80996,1.81004,12836474.0
2009-04-01 02:45:00,1.80998,1.81019,1.8095,1.8095,1158860.0
2009-04-01 02:46:00,1.80931,1.80931,1.80892,1.80892,5354890.0
2009-04-01 02:47:00,1.80879,1.80901,1.80863,1.80901,1386065.0
2009-04-01 02:48:00,1.80921,1.80966,1.80921,1.80958,2624639.0
2009-04-01 02:49:00,1.80958,1.80968,1.80937,1.80949,8870520.0
2009-04-01 02:50:00,1.80952,1.80967,1.80952,1.80959,5318366.0
2009-04-01 02:51:00,1.80951,1.80951,1.80895,1.80895,7452439.0
2009-04-01 02:52:00,1.80895,1.80902,1.80884,1.80899,11357380.0
2009-04-01 02:53:00,1.80894,1.81007,1.80894,1.81007,5819699.0
2009-04-01 02:54:00,1.81015,1.81015,1.80901,1.80901,4911597.0
2009-04-01 02:55:00,1.80901,1.80983,1.80901,1.80983,17939819.0
2009-04-01 02:56:00,1.80972,1.80975,1.80937,1.80966,5900864.0
2009-04-01 02:57:00,1.80999,1.81047,1.80999,1.81047,1977992.0
2009-04-01 02:58:00,1.81066,1.81119,1.81066,1.81104,10668706.0
2009-04-01 02:59:00,1.81083,1.81083,1.81008,1.81008,7051491.0
2009-04-01 03:00:00,1.81006,1.81054,1.81006,1.81054,4166236.0
2009-04-01 03:01:00,1.81064,1.81116,1.81064,1.81102,3976518.0
2009-04-01 03:02:00,1.81092,1.8111,1.81092,1.81099,2682052.0
2009-04-01 03:03:00,1.81092,1.81113,1.81092,1.81094,12392718.0
2009-04-01 03:04:00,1.81103,1.81132,1.81103,1.81107,19778427.0
2009-04-01 03:05:00,1.81098,1.81099,1.81078,1.81078,6612648.0
2009-04-01 03:06:00,1.81079,1.81079,1.81015,1.81015,3393791.0
2009-04-01 03:07:00,1.81001,1.81001,1.80986,1.80998,43352119.0
2009-04-01 03:08:00,1.80999,1.80999,1.80957,1.80967,11382629.0
2009-04-01 03:09:00,1.8097,1.8097,1.80899,1.80902,6291019.0
2009-04-01 03:10:00,1.8089,1.80909,1.8089,1.80909,9304937.0
2009-04-01 03:11:00,1.80914,1.80966,1.80914,1.80966,5673888.0
2009-04-01 03:12:00,1.80985,1.80985,1.80906,1.80906,12497717.0
2009-04-01 03:13:00,1.80902,1.8095,1.80902,1.80946,9385946.0
2009-04-01 03:14:00,1.80958,1.80982,1.80958,1.80982,6533209.0
2009-04-01 03:15:00,1.80983,1.81025,1.80983,1.81025,3132950.0
2009-04-01 03:16:00,1.81007,1.81019,1.8099,1.81019,13421096.0
2009-04-01 03:17:00,1.8102,1.81084,1.8102,1.81083,6164488.0
2009-04-01 03:18:00,1.8109,1.81095,1.81054,1.81061,19132014.0
2009-04-01 03:19:00,1.81067,1.81124,1.81067,1.81124,9436988.0
2009-04-01 03:20:00,1.81121,1.81135,1.81102,1.81102,26953354.0
2009-04-01 03:21:00,1.81094,1.81094,1.8101,1.81028,12158230.0
2009-04-01 03:22:00,1.81055,1.81094,1.81055,1.81056,11298970.0
2009-04-01 03:23:00,1.81072,1.81101,1.81072,1.81097,4762874.0
2009-04-01 03:24:00,1.81062,1.81105,1.81062,1.81102,2984977.0
2009-04-01 03:25:00,1.81114,1.81134,1.81108,1.8112,7508618.0
2009-04-01 03:26:00,1.81112,1.81112,1.8109,1.81093,29560579.0
2009-04-01 03:27:00,1.81094,1.81129,1.81094,1.81129,3342747.0
2009-04-01 03:28:00,1.81128,1.81128,1.81082,1.81105,8482773.0
2009-04-01 03:29:00,1.81107,1.8112,1.81107,1.8112,8352650.0
2009-04-01 03:30:00,1.81128,1.81139,1.81121,1.81139,9647201.0
2009-04-01 03:31:00,1.81127,1.81145,1.8111,1.8111,22250995.0
2009-04-01 03:32:00,1.81093,1.81093,1.81069,1.81075,3763296.0
2009-04-01 03:33:00,1.81074,1.81109,1.81074,1.81089,3010078.0
2009-04-01 03:34:00,1.81086,1.81086,1.8107,1.81081,8468925.0
2009-04-01 03:35:00,1.81082,1.81083,1.81057,1.81062,8510093.0
2009-04-01 03:36:00,1.81053,1.81053,1.80994,1.80994,20211643.0
2009-04-01 03:37:00,1.80986,1.81038,1.80986,1.81038,15455320.0
2009-04-01 03:38:00,1.8105,1.81054,1.81041,1.81047,5570744.0
2009-04-01 03:39:00,1.81047,1.81092,1.81044,1.81092,6990421.0
2009-04-01 03:40:00,1.81108,1.81128,1.81108,1.81123,16983912.0
2009-04-01 03:41:00,1.81128,1.81136,1.81128,1.81136,7685969.0
2009-04-01 03:42:00,1.81136,1.81136,1.81099,1.81099,18111990.0
2009-04-01 03:43:00,1.81088,1.81088,1.81048,1.81048,5077762.0
2009-04-01 03:44:00,1.81039,1.81059,1.81039,1.81059,2613385.0
2009-04-01 03:45:00,1.81059,1.81094,1.81043,1.81094,5440664.0
2009-04-01 03:46:00,1.81085,1.81089,1.81076,1.81076,4230406.0
2009-04-01 03:47:00,1.8106,1.81082,1.8106,1.81082,8457912.0
2009-04-01 03:48:00,1.81092,1.81092,1.81078,1.81086,21432045.0
2009-04-01 03:49:00,1.81101,1.81111,1.81092,1.81108,3847444.0
2009-04-01 03:50:00,1.81111,1.81111,1.81079,1.81079,4513907.0
2009-04-01 03:51:00,1.81099,1.81101,1.81086,1.81094,3625450.0
2009-04-01 03:52:00,1.81091,1.81097,1.81071,1.81071,23783812.0
2009-04-01 03:53:00,1.81058,1.81058,1.80956,1.80956,10171160.0
2009-04-01 03:54:00,1.80959,1.80963,1.80944,1.80944,2663571.0
2009-04-01 03:55:00,1.80942,1.80983,1.80942,1.80983,12712180.0
2009-04-01 03:56:00,1.80995,1.81034,1.80986,1.81034,4034016.0
2009-04-01 03:57:00,1.80995,1.81088,1.80995,1.8104,11986668.0
2009-04-01 03:58:00,1.81041,1.81052,1.81029,1.81035,7338830.0
2009-04-01 03:59:00,1.8104,1.81095,1.8104,1.81095,9638751.0
2009-04-01 04:00:00,1.81099,1.81099,1.81041,1.81041,6565265.0
2009-04-01 04:01:00,1.81035,1.81038,1.80978,1.81038,7027672.0
2009-04-01 04:02:00,1.81046,1.81063,1.81037,1.8104,3230899.0
2009-04-01 04:03:00,1.8103,1.81037,1.81022,1.81037,17118043.0
2009-04-01 04:04:00,1.81034,1.81034,1.81022,1.81022,3690678.0
2009-04-01 04:05:00,1.81022,1.81028,1.80993,1.81015,3043623.0
2009-04-01 04:06:00,1.81039,1.81061,1.81039,1.81058,3283728.0
2009-04-01 04:07:00,1.81061,1.8109,1.81061,1.8109,4821236.0
2009-04-01 04:08:00,1.8111,1.81162,1.8111,1.8116,24452965.0
2009-04-01 04:09:00,1.81168,1.812,1.81168,1.812,4346510.0
2009-04-01 04:10:00,1.81227,1.81264,1.81227,1.81229,14955185.0
2009-04-01 04:11:00,1.81226,1.81228,1.81201,1.81213,5100913.0
2009-04-01 04:12:00,1.81214,1.81214,1.81195,1.81199,6461278.0
2009-04-01 04:13:00,1.81189,1.81251,1.81189,1.81251,6165132.0
2009-04-01 04:14:00,1.81266,1.813,1.81266,1.81287,1283912.0
2009-04-01 04:15:00,1.8128,1.81295,1.8128,1.81295,1101540.0
2009-04-01 04:16:00,1.81299,1.81312,1.81269,1.813,62838571.0
2009-04-01 04:17:00,1.81278,1.81278,1.81255,1.8127,3502992.0
2009-04-01 04:18:00,1.81287,1.81348,1.81287,1.81348,3650841.0
2009-04-01 04:19:00,1.8135,1.8135,1.81314,1.81314,5087811.0
2009-04-01 04:20:00,1.81298,1.8131,1.81138,1.8131,1132170.0
2009-04-01 04:21:00,1.81303,1.81324,1.81275,1.81324,7528338.0
2009-04-01 04:22:00,1.81316,1.81316,1.8123,1.8123,50943976.0
2009-04-01 04:23:00,1.81265,1.81281,1.81259,1.81275,3229591.0
2009-04-01 04:24:00,1.81269,1.81269,1.81172,1.81172,21426731.0
2009-04-01 04:25:00,1.81174,1.81186,1.81171,1.81176,2175109.0
2009-04-01 04:26:00,1.8117,1.81226,1.81164,1.81226,13885965.0
2009-04-01 04:27:00,1.81222,1.81274,1.81222,1.81274,69915199.0
2009-04-01 04:28:00,1.81268,1.81274,1.81244,1.81244,4654934.0
2009-04-01 04:29:00,1.8123,1.8123,1.81153,1.81153,9252411.0
2009-04-01 04:30:00,1.81136,1.81136,1.811,1.811,4467878.0
2009-04-01 04:31:00,1.81127,1.81137,1.81121,1.81125,2089347.0
2009-04-01 04:32:00,1.81128,1.81143,1.81118,1.81118,4728748.0
2009-04-01 04:33:00,1.81126,1.81163,1.8112,1.8112,4642763.0
2009-04-01 04:34:00,1.8111,1.8111,1.81037,1.81069,6593650.0
2009-04-01 04:35:00,1.81069,1.81079,1.81009,1.81009,8098577.0
2009-04-01 04:36:00,1.81008,1.81026,1.81004,1.81016,2294322.0
2009-04-01 04:37:00,1.81033,1.81058,1.81032,1.81058,5356767.0
2009-04-01 04:38:00,1.81055,1.81069,1.81044,1.81044,19354434.0
2009-04-01 04:39:00,1.81039,1.8105,1.81007,1.81038,2787880.0
2009-04-01 04:40:00,1.81021,1.81021,1.8099,1.8099,2608218.0
2009-04-01 04:41:00,1.80992,1.80994,1.80936,1.80954,13955400.0
2009-04-01 04:42:00,1.80971,1.80987,1.80967,1.80987,4318760.0
2009-04-01 04:43:00,1.81006,1.81023,1.80993,1.81003,7143590.0
2009-04-01 04:44:00,1.81033,1.81047,1.81029,1.81029,15544073.0
2009-04-01 04:45:00,1.8101,1.81017,1.80989,1.81017,4591676.0
2009-04-01 04:46:00,1.8104,1.81056,1.8104,1.8105,2083357.0
2009-04-01 04:47:00,1.81049,1.81049,1.8101,1.81022,14562839.0
2009-04-01 04:48:00,1.81012,1.81012,1.80942,1.80949,2053227.0
2009-04-01 04:49:00,1.80927,1.80927,1.809,1.80918,6899076.0
2009-04-01 04:50:00,1.80927,1.80945,1.80922,1.80922,6199929.0
2009-04-01 04:51:00,1.80936,1.80974,1.80932,1.80974,17504895.0
2009-04-01 04:52:00,1.8098,1.81023,1.8098,1.81023,3472932.0
2009-04-01 04:53:00,1.81038,1.81074,1.81038,1.81074,6473132.0
2009-04-01 04:54:00,1.81079,1.81087,1.8107,1.81087,19744973.0
2009-04-01 04:55:00,1.81079,1.81109,1.81079,1.81109,15358114.0
2009-04-01 04:56:00,1.81101,1.81129,1.81097,1.81129,42488626.0
2009-04-01 04:57:00,1.81132,1.81132,1.81087,1.8112,16942569.0
2009-04-01 04:58:00,1.81119,1.81151,1.81119,1.81151,2353773.0
2009-04-01 04:59:00,1.8115,1.81152,1.81132,1.81132,9227962.0
2009-04-01 05:00:00,1.81128,1.81131,1.81106,1.81117,10799353.0
2009-04-01 05:01:00,1.81122,1.81126,1.81094,1.81126,8021638.0
2009-04-01 05:02:00,1.81118,1.81149,1.81118,1.81149,19663542.0
2009-04-01 05:03:00,1.81178,1.81196,1.81167,1.81167,5094219.0
2009-04-01 05:04:00,1.8115,1.8115,1.81123,1.81129,5254385.0
2009-04-01 05:05:00,1.81124,1.81171,1.81106,1.81171,14947680.0
2009-04-01 05:06:00,1.81177,1.81195,1.81152,1.81195,11998768.0
2009-04-01 05:07:00,1.812,1.81212,1.81199,1.81199,1612503.0
2009-04-01 05:08:00,1.81197,1.812,1.81181,1.812,8693337.0
2009-04-01 05:09:00,1.81192,1.81202,1.81168,1.81177,19399326.0
2009-04-01 05:10:00,1.81177,1.81196,1.81146,1.81191,12698355.0
2009-04-01 05:11:00,1.81177,1.81198,1.81169,1.81169,10922830.0
2009-04-01 05:12:00,1.81165,1.81165,1.81148,1.81165,7259722.0
2009-04-01 05:13:00,1.81169,1.81203,1.81169,1.81185,15059227.0
2009-04-01 05:14:00,1.81188,1.81205,1.81188,1.81205,7100283.0
2009-04-01 05:15:00,1.81198,1.81213,1.81194,1.81194,16925162.0
2009-04-01 05:16:00,1.81206,1.81208,1.81192,1.81206,7676619.0
2009-04-01 05:17:00,1.81203,1.81205,1.81155,1.812,18679236.0
2009-04-01 05:18:00,1.812,1.81201,1.81189,1.81194,2769846.0
2009-04-01 05:19:00,1.81196,1.81219,1.8119,1.8119,15075304.0
2009-04-01 05:20:00,1.8118,1.8118,1.81164,1.81168,5630433.0
2009-04-01 05:21:00,1.81196,1.81213,1.81192,1.81201,5142043.0
2009-04-01 05:22:00,1.81203,1.81222,1.81189,1.81222,20443741.0
2009-04-01 05:23:00,1.812,1.8121,1.81181,1.81187,6847588.0
2009-04-01 05:24:00,1.81188,1.81198,1.81179,1.81197,4962878.0
2009-04-01 05:25:00,1.81189,1.81189,1.81168,1.8117,10199792.0
2009-04-01 05:26:00,1.81184,1.81184,1.81144,1.81156,3991960.0
2009-04-01 05:27:00,1.81161,1.81182,1.81156,1.81182,7691406.0
2009-04-01 05:28:00,1.81186,1.81198,1.81176,1.81177,4145920.0
2009-04-01 05:29:00,1.81177,1.81196,1.81174,1.81181,17630364.0
2009-04-01 05:30:00,1.81177,1.81195,1.81176,1.81179,3665955.0
2009-04-01 05:31:00,1.81176,1.8119,1.81156,1.81183,8388741.0
2009-04-01 05:32:00,1.81192,1.81192,1.81162,1.8117,4185971.0
2009-04-01 05:33:00,1.81163,1.81164,1.81113,1.81151,23272425.0
2009-04-01 05:34:00,1.81143,1.81145,1.8113,1.8113,3496457.0
2009-04-01 05:35:00,1.81144,1.81172,1.81138,1.81172,3037093.0
2009-04-01 05:36:00,1.8119,1.81235,1.8119,1.81235,15684384.0
2009-04-01 05:37:00,1.81239,1.81239,1.8122,1.8123,2928888.0
2009-04-01 05:38:00,1.81221,1.81228,1.81217,1.81217,10966020.0
2009-04-01 05:39:00,1.81203,1.81203,1.81192,1.81192,19494960.0
2009-04-01 05:40:00,1.81189,1.81189,1.81092,1.81092,13755617.0
2009-04-01 05:41:00,1.81084,1.81084,1.81062,1.81062,13703013.0
2009-04-01 05:42:00,1.81036,1.81066,1.81036,1.81066,18503613.0
2009-04-01 05:43:00,1.81038,1.81038,1.8101,1.8101,5094840.0
2009-04-01 05:44:00,1.81021,1.81025,1.80973,1.81025,5249847.0
2009-04-01 05:45:00,1.81019,1.81082,1.81019,1.81082,8881488.0
2009-04-01 05:46:00,1.81105,1.81105,1.8109,1.81096,4363577.0
2009-04-01 05:47:00,1.81104,1.81162,1.81104,1.81162,1827627.0
2009-04-01 05:48:00,1.81165,1.81182,1.81162,1.81182,3829008.0
2009-04-01 05:49:00,1.81168,1.81183,1.81164,1.81183,44638035.0
2009-04-01 05:50:00,1.81206,1.81227,1.81188,1.81188,10611006.0
2009-04-01 05:51:00,1.81181,1.81182,1.81152,1.81152,6634489.0
2009-04-01 05:52:00,1.81147,1.81147,1.81091,1.81091,8152353.0
2009-04-01 05:53:00,1.81086,1.81138,1.81086,1.81138,13861095.0
2009-04-01 05:54:00,1.81143,1.81168,1.81126,1.81155,5387750.0
2009-04-01 05:55:00,1.81135,1.81148,1.81134,1.81141,11247654.0
2009-04-01 05:56:00,1.81157,1.81157,1.81135,1.81135,13856995.0
2009-04-01 05:57:00,1.81108,1.8113,1.81093,1.8113,7600164.0
2009-04-01 05:58:00,1.81139,1.81158,1.81136,1.81136,13346998.0
2009-04-01 05:59:00,1.81119,1.81129,1.81117,1.81117,7399480.0
2009-04-01 06:00:00,1.81136,1.8116,1.81136,1.8116,31101907.0
2009-04-01 06:01:00,1.81162,1.8119,1.81162,1.8119,1809808.0
2009-04-01 06:02:00,1.81205,1.81205,1.81187,1.81193,24650157.0
2009-04-01 06:03:00,1.81214,1.81291,1.81214,1.81291,8604803.0
2009-04-01 06:04:00,1.81292,1.81306,1.81275,1.81298,3260538.0
2009-04-01 06:05:00,1.81281,1.81281,1.81228,1.81228,3028071.0
2009-04-01 06:06:00,1.81222,1.81222,1.81155,1.81155,13715673.0
2009-04-01 06:07:00,1.81162,1.81206,1.81162,1.81206,5709979.0
2009-04-01 06:08:00,1.81206,1.81206,1.8118,1.81188,15315419.0
2009-04-01 06:09:00,1.812,1.812,1.81187,1.81193,8889446.0
2009-04-01 06:10:00,1.81207,1.81237,1.81207,1.81224,1955293.0
2009-04-01 06:11:00,1.81233,1.81276,1.81219,1.81276,18259518.0
2009-04-01 06:12:00,1.8127,1.8127,1.81213,1.8124,7290952.0
2009-04-01 06:13:00,1.81256,1.81276,1.81245,1.81245,3795262.0
2009-04-01 06:14:00,1.81247,1.81273,1.81247,1.81273,3378866.0
2009-04-01 06:15:00,1.81286,1.81335,1.81281,1.813,10745982.0
2009-04-01 06:16:00,1.81321,1.81364,1.81321,1.81348,8156027.0
2009-04-01 06:17:00,1.81333,1.81355,1.81333,1.81344,3905060.0
2009-04-01 06:18:00,1.81332,1.81352,1.81332,1.81339,2798298.0
2009-04-01 06:19:00,1.81311,1.81311,1.81235,1.81245,4487819.0
2009-04-01 06:20:00,1.8123,1.8123,1.81217,1.81227,22500817.0
2009-04-01 06:21:00,1.81218,1.81264,1.81218,1.81264,3255289.0
2009-04-01 06:22:00,1.81263,1.81263,1.81219,1.81222,2009336.0
2009-04-01 06:23:00,1.81224,1.81291,1.81224,1.81291,4460133.0
2009-04-01 06:24:00,1.81288,1.81288,1.8127,1.81287,4818484.0
2009-04-01 06:25:00,1.813,1.81316,1.81286,1.81286,1320038.0
2009-04-01 06:26:00,1.81296,1.81297,1.81289,1.81289,22827580.0
2009-04-01 06:27:00,1.81277,1.81299,1.81277,1.81299,3919047.0
2009-04-01 06:28:00,1.81312,1.81318,1.81299,1.81302,27596329.0
2009-04-01 06:29:00,1.81301,1.81306,1.81292,1.81306,9216109.0
2009-04-01 06:30:00,1.813,1.81353,1.81295,1.81341,2180016.0
2009-04-01 06:31:00,1.81349,1.81432,1.81349,1.81432,13489043.0
2009-04-01 06:32:00,1.81444,1.81444,1.81398,1.814,16610593.0
2009-04-01 06:33:00,1.81359,1.81382,1.81359,1.81382,9979450.0
2009-04-01 06:34:00,1.81403,1.81424,1.81403,1.81417,7686623.0
2009-04-01 06:35:00,1.8142,1.8142,1.81356,1.81356,5486778.0
2009-04-01 06:36:00,1.81344,1.81344,1.81301,1.81334,8418942.0
2009-04-01 06:37:00,1.81333,1.81336,1.81322,1.81323,11237160.0
2009-04-01 06:38:00,1.81319,1.81319,1.81289,1.81289,12002279.0
2009-04-01 06:39:00,1.81267,1.81267,1.81228,1.81241,6751926.0
2009-04-01 06:40:00,1.8126,1.81266,1.8126,1.81265,5372405.0
2009-04-01 06:41:00,1.8125,1.81251,1.81227,1.81251,5834595.0
2009-04-01 06:42:00,1.81282,1.81333,1.81282,1.81333,10055436.0
2009-04-01 06:43:00,1.81306,1.81306,1.81257,1.81266,4436140.0
2009-04-01 06:44:00,1.81259,1.8127,1.81213,1.8125,6444066.0
2009-04-01 06:45:00,1.81256,1.81263,1.81244,1.81244,2535367.0
2009-04-01 06:46:00,1.812,1.8125,1.812,1.8125,2959128.0
2009-04-01 06:47:00,1.81244,1.81244,1.81224,1.81231,2881217.0
2009-04-01 06:48:00,1.81229,1.81281,1.81229,1.81281,2836882.0
2009-04-01 06:49:00,1.81276,1.81276,1.81262,1.81262,2050664.0
2009-04-01 06:50:00,1.81263,1.81263,1.81246,1.81249,1812466.0
2009-04-01 06:51:00,1.81238,1.8124,1.81204,1.81216,6831288.0
2009-04-01 06:52:00,1.81199,1.81211,1.81197,1.81197,839950.0
2009-04-01 06:53:00,1.8121,1.81218,1.81198,1.81214,2691656.0
2009-04-01 06:54:00,1.81216,1.81223,1.81216,1.81217,4070689.0
2009-04-01 06:55:00,1.81206,1.81234,1.81206,1.81234,5426060.0
2009-04-01 06:56:00,1.81231,1.81231,1.8121,1.81218,3360635.0
2009-04-01 06:57:00,1.81206,1.81206,1.81195,1.81202,11475912.0
2009-04-01 06:58:00,1.8121,1.81212,1.81186,1.81186,7264006.0
2009-04-01 06:59:00,1.81182,1.81193,1.81172,1.81193,8452552.0
2009-04-01 07:00:00,1.81203,1.81246,1.81203,1.81246,4250741.0
2009-04-01 07:01:00,1.81249,1.8125,1.81235,1.81249,1212141.0
2009-04-01 07:02:00,1.8124,1.81268,1.8124,1.81268,12919589.0
2009-04-01 07:03:00,1.81255,1.8127,1.81255,1.81262,7932485.0
2009-04-01 07:04:00,1.81258,1.81258,1.81238,1.81244,6897652.0
2009-04-01 07:05:00,1.81237,1.81242,1.81229,1.81242,4919526.0
2009-04-01 07:06:00,1.81236,1.81264,1.81236,1.81264,3331361.0
2009-04-01 07:07:00,1.81268,1.81268,1.8126,1.8126,16386456.0
2009-04-01 07:08:00,1.81259,1.81259,1.81221,1.81221,7381858.0
2009-04-01 07:09:00,1.81203,1.81214,1.81198,1.81214,6785454.0
2009-04-01 07:10:00,1.81216,1.81216,1.81193,1.8121,2957952.0
2009-04-01 07:11:00,1.81226,1.81229,1.81217,1.81224,8022872.0
2009-04-01 07:12:00,1.81209,1.81209,1.81174,1.8119,2567890.0
2009-04-01 07:13:00,1.81209,1.81215,1.812,1.812,3210275.0
2009-04-01 07:14:00,1.81193,1.81202,1.81176,1.81176,1461308.0
2009-04-01 07:15:00,1.81159,1.81177,1.81158,1.81171,15388199.0
2009-04-01 07:16:00,1.81175,1.81175,1.81163,1.81174,4922264.0
2009-04-01 07:17:00,1.81168,1.81177,1.81121,1.81177,3875514.0
2009-04-01 07:18:00,1.8119,1.81256,1.8119,1.81253,6969036.0
2009-04-01 07:19:00,1.81259,1.81268,1.81259,1.81264,2084952.0
2009-04-01 07:20:00,1.81265,1.81265,1.81207,1.81247,2365899.0
2009-04-01 07:21:00,1.81249,1.81266,1.81247,1.81248,9210636.0
2009-04-01 07:22:00,1.81222,1.81222,1.81177,1.81177,6137352.0
2009-04-01 07:23:00,1.81175,1.81203,1.81175,1.81203,4840980.0
2009-04-01 07:24:00,1.81208,1.81208,1.81193,1.81201,9090954.0
2009-04-01 07:25:00,1.81202,1.81202,1.81177,1.81177,6665893.0
2009-04-01 07:26:00,1.81165,1.81185,1.81162,1.81185,3296918.0
2009-04-01 07:27:00,1.81194,1.81194,1.81187,1.81187,6676611.0
2009-04-01 07:28:00,1.81192,1.81203,1.81186,1.81203,6373451.0
2009-04-01 07:29:00,1.812,1.81228,1.81198,1.81228,39154781.0
2009-04-01 07:30:00,1.81235,1.81244,1.81235,1.81239,6650173.0
2009-04-01 07:31:00,1.81229,1.81229,1.81212,1.81222,16924913.0
2009-04-01 07:32:00,1.81211,1.81224,1.81204,1.81215,6048482.0
2009-04-01 07:33:00,1.81207,1.81219,1.81202,1.81207,4617564.0
2009-04-01 07:34:00,1.81223,1.8125,1.81213,1.8125,6967728.0
2009-04-01 07:35:00,1.81242,1.81242,1.81217,1.81223,8608557.0
2009-04-01 07:36:00,1.81233,1.81255,1.81233,1.81255,6627517.0
2009-04-01 07:37:00,1.81258,1.81266,1.81256,1.81266,37506910.0
2009-04-01 07:38:00,1.81257,1.81265,1.81239,1.81239,7638581.0
2009-04-01 07:39:00,1.81235,1.81235,1.81203,1.81214,3388089.0
2009-04-01 07:40:00,1.81193,1.81205,1.81193,1.81204,4696302.0
2009-04-01 07:41:00,1.81204,1.8122,1.81204,1.8122,2806936.0
2009-04-01 07:42:00,1.81205,1.81205,1.81156,1.81156,27199182.0
2009-04-01 07:43:00,1.81151,1.81151,1.81116,1.81116,9653095.0
2009-04-01 07:44:00,1.81107,1.81124,1.81102,1.81117,8931528.0
2009-04-01 07:45:00,1.81103,1.81107,1.81093,1.81096,13214645.0
2009-04-01 07:46:00,1.81082,1.81082,1.81039,1.81045,7705493.0
2009-04-01 07:47:00,1.81038,1.81038,1.80983,1.81009,5588593.0
2009-04-01 07:48:00,1.81009,1.81017,1.80993,1.81017,9879891.0
2009-04-01 07:49:00,1.8103,1.81052,1.8103,1.81052,3038295.0
2009-04-01 07:50:00,1.8106,1.81087,1.8106,1.81087,3767370.0
2009-04-01 07:51:00,1.81094,1.81099,1.81092,1.81096,5673122.0
2009-04-01 07:52:00,1.81105,1.81126,1.81105,1.81126,3423595.0
2009-04-01 07:53:00,1.81138,1.81138,1.81095,1.81124,3668055.0
2009-04-01 07:54:00,1.81124,1.8119,1.81124,1.81175,13350698.0
2009-04-01 07:55:00,1.81201,1.81217,1.81198,1.81202,12110076.0
2009-04-01 07:56:00,1.81228,1.81268,1.81228,1.81268,5677191.0
2009-04-01 07:57:00,1.81275,1.81287,1.81263,1.81287,2286646.0
2009-04-01 07:58:00,1.81313,1.81362,1.81293,1.81362,3686124.0
2009-04-01 07:59:00,1.81369,1.81424,1.81369,1.81414,24259866.0
2009-04-01 08:00:00,1.81407,1.81407,1.81332,1.81367,9097089.0
2009-04-01 08:01:00,1.81361,1.81361,1.81302,1.81302,6584965.0
2009-04-01 08:02:00,1.81279,1.81279,1.81222,1.81259,7154875.0
2009-04-01 08:03:00,1.8127,1.8129,1.8127,1.81281,2922003.0
2009-04-01 08:04:00,1.81281,1.81282,1.81265,1.81265,3415934.0
2009-04-01 08:05:00,1.81245,1.81245,1.81085,1.81179,3298280.0
2009-04-01 08:06:00,1.81183,1.81203,1.81177,1.81191,2982246.0
2009-04-01 08:07:00,1.81201,1.81259,1.81201,1.81259,10822229.0
2009-04-01 08:08:00,1.81256,1.81349,1.81256,1.81349,11233195.0
2009-04-01 08:09:00,1.81348,1.81353,1.8131,1.8131,3826694.0
2009-04-01 08:10:00,1.81311,1.81343,1.81286,1.81343,6370876.0
2009-04-01 08:11:00,1.8137,1.81383,1.81357,1.81372,2418149.0
2009-04-01 08:12:00,1.8137,1.81375,1.8134,1.8134,5171411.0
2009-04-01 08:13:00,1.81334,1.81343,1.81332,1.81339,9826852.0
2009-04-01 08:14:00,1.81343,1.81368,1.81343,1.81368,2569422.0
2009-04-01 08:15:00,1.81374,1.81434,1.81374,1.81398,12131407.0
2009-04-01 08:16:00,1.81445,1.81471,1.81437,1.81437,11517343.0
2009-04-01 08:17:00,1.81422,1.81422,1.81382,1.81419,6769835.0
2009-04-01 08:18:00,1.81414,1.81418,1.81378,1.81378,50308554.0
2009-04-01 08:19:00,1.81394,1.81394,1.81381,1.81389,15397459.0
2009-04-01 08:20:00,1.81371,1.8139,1.81371,1.8139,10833355.0
2009-04-01 08:21:00,1.81393,1.81395,1.81386,1.81388,2157390.0
2009-04-01 08:22:00,1.81391,1.814,1.81381,1.81381,7283840.0
2009-04-01 08:23:00,1.81363,1.81363,1.81295,1.81343,3076871.0
2009-04-01 08:24:00,1.81346,1.81391,1.81346,1.81389,7684607.0
2009-04-01 08:25:00,1.81403,1.81459,1.81403,1.81459,7483336.0
2009-04-01 08:26:00,1.81453,1.81453,1.81421,1.81421,8334115.0
2009-04-01 08:27:00,1.81428,1.81428,1.81384,1.81421,7163253.0
2009-04-01 08:28:00,1.81421,1.81431,1.81421,1.81427,19307110.0
2009-04-01 08:29:00,1.81421,1.81421,1.81411,1.81414,11084523.0
2009-04-01 08:30:00,1.81425,1.81464,1.81408,1.81464,12012652.0
2009-04-01 08:31:00,1.81462,1.81505,1.81462,1.81505,3496168.0
2009-04-01 08:32:00,1.81518,1.81577,1.81518,1.81559,4535675.0
2009-04-01 08:33:00,1.81579,1.81585,1.81574,1.81574,17321245.0
2009-04-01 08:34:00,1.8157,1.81608,1.81554,1.81554,3475034.0
2009-04-01 08:35:00,1.81529,1.81529,1.81514,1.8152,9513339.0
2009-04-01 08:36:00,1.81537,1.81557,1.81528,1.81557,3874161.0
2009-04-01 08:37:00,1.81559,1.81559,1.81548,1.81548,17573676.0
2009-04-01 08:38:00,1.81548,1.81618,1.81548,1.81618,8329276.0
2009-04-01 08:39:00,1.81635,1.81641,1.81619,1.81641,3177260.0
2009-04-01 08:40:00,1.81636,1.81642,1.81628,1.81636,8736731.0
2009-04-01 08:41:00,1.81651,1.81663,1.81633,1.81663,5799978.0
2009-04-01 08:42:00,1.81669,1.81669,1.81641,1.81641,6581926.0
2009-04-01 08:43:00,1.81625,1.81625,1.81545,1.81545,7902837.0
2009-04-01 08:44:00,1.81526,1.81526,1.81503,1.81503,17765916.0
2009-04-01 08:45:00,1.81493,1.81493,1.81414,1.81414,1776115.0
2009-04-01 08:46:00,1.81402,1.81402,1.81367,1.81372,12356031.0
2009-04-01 08:47:00,1.81367,1.81375,1.81365,1.81365,35368636.0
2009-04-01 08:48:00,1.81365,1.81383,1.81352,1.81383,3660407.0
2009-04-01 08:49:00,1.81393,1.81424,1.81393,1.81424,3349390.0
2009-04-01 08:50:00,1.81437,1.81479,1.81437,1.81479,20214495.0
2009-04-01 08:51:00,1.81474,1.81474,1.81421,1.81434,9978480.0
2009-04-01 08:52:00,1.81423,1.81423,1.81343,1.81347,9000274.0
2009-04-01 08:53:00,1.81333,1.81333,1.81304,1.81311,2667348.0
2009-04-01 08:54:00,1.81313,1.81322,1.81301,1.81317,5641344.0
2009-04-01 08:55:00,1.8131,1.81324,1.81298,1.81298,5102785.0
2009-04-01 08:56:00,1.81315,1.81325,1.81311,1.81324,10432123.0
2009-04-01 08:57:00,1.81327,1.81332,1.81317,1.81329,5517138.0
2009-04-01 08:58:00,1.81327,1.81335,1.81307,1.81307,7623843.0
2009-04-01 08:59:00,1.81298,1.81322,1.81298,1.81307,18712940.0
2009-04-01 09:00:00,1.8128,1.8128,1.81261,1.81261,2331038.0
2009-04-01 09:01:00,1.81234,1.81234,1.81193,1.81193,4126032.0
2009-04-01 09:02:00,1.81207,1.8125,1.81207,1.8125,1146396.0
2009-04-01 09:03:00,1.81245,1.81245,1.81211,1.81239,9023586.0
2009-04-01 09:04:00,1.81252,1.8127,1.81237,1.8127,8427161.0
2009-04-01 09:05:00,1.81269,1.81282,1.81258,1.81271,12907297.0
2009-04-01 09:06:00,1.81294,1.81296,1.81258,1.81296,8571955.0
2009-04-01 09:07:00,1.81302,1.81433,1.81302,1.81415,5272960.0
2009-04-01 09:08:00,1.81401,1.81415,1.81386,1.81415,10717378.0
2009-04-01 09:09:00,1.8142,1.8143,1.81414,1.8142,3968589.0
2009-04-01 09:10:00,1.81427,1.8145,1.81422,1.8145,9252966.0
2009-04-01 09:11:00,1.81457,1.81472,1.81455,1.81471,2459805.0
2009-04-01 09:12:00,1.81477,1.81497,1.81477,1.81484,822404.0
2009-04-01 09:13:00,1.8146,1.8146,1.81403,1.81435,7594913.0
2009-04-01 09:14:00,1.81419,1.81419,1.81337,1.81355,2038635.0
2009-04-01 09:15:00,1.81372,1.81405,1.81372,1.81392,4857669.0
2009-04-01 09:16:00,1.81387,1.81409,1.81387,1.81404,8899900.0
2009-04-01 09:17:00,1.81413,1.81489,1.81413,1.81489,35105845.0
2009-04-01 09:18:00,1.81475,1.8148,1.81467,1.81472,3420669.0
2009-04-01 09:19:00,1.81436,1.81466,1.81413,1.81442,11160717.0
2009-04-01 09:20:00,1.81443,1.81456,1.81441,1.81441,10670261.0
2009-04-01 09:21:00,1.81439,1.81439,1.81406,1.81422,8720181.0
2009-04-01 09:22:00,1.81443,1.81518,1.81443,1.81518,6556669.0
2009-04-01 09:23:00,1.81532,1.81535,1.8153,1.8153,21595119.0
2009-04-01 09:24:00,1.81505,1.81505,1.81463,1.81463,3997170.0
2009-04-01 09:25:00,1.81459,1.81503,1.81444,1.81503,18562837.0
2009-04-01 09:26:00,1.81507,1.81537,1.81467,1.81467,3682136.0
2009-04-01 09:27:00,1.81473,1.815,1.81471,1.815,6449718.0
2009-04-01 09:28:00,1.81492,1.81534,1.81492,1.81524,26613893.0
2009-04-01 09:29:00,1.81539,1.81562,1.81511,1.81511,4747375.0
2009-04-01 09:30:00,1.81505,1.81548,1.81487,1.81548,11036910.0
2009-04-01 09:31:00,1.81534,1.81534,1.81477,1.81477,4130308.0
2009-04-01 09:32:00,1.81454,1.81454,1.81418,1.81426,3789369.0
2009-04-01 09:33:00,1.81424,1.81426,1.81386,1.81386,36508342.0
2009-04-01 09:34:00,1.81359,1.81359,1.8133,1.8133,7955801.0
2009-04-01 09:35:00,1.81339,1.81407,1.81339,1.81365,2660804.0
2009-04-01 09:36:00,1.81369,1.81464,1.81369,1.81464,3820490.0
2009-04-01 09:37:00,1.81473,1.81503,1.81473,1.81503,13426289.0
2009-04-01 09:38:00,1.81504,1.81545,1.81504,1.81545,2912235.0
2009-04-01 09:39:00,1.81549,1.81589,1.81549,1.81559,9777924.0
2009-04-01 09:40:00,1.8155,1.8155,1.81526,1.81547,10259704.0
2009-04-01 09:41:00,1.8158,1.81613,1.8158,1.81613,2936913.0
2009-04-01 09:42:00,1.81616,1.8162,1.81596,1.8162,10520130.0
2009-04-01 09:43:00,1.81638,1.81697,1.81638,1.81697,6380916.0
2009-04-01 09:44:00,1.81675,1.81675,1.8166,1.81675,5242319.0
2009-04-01 09:45:00,1.81662,1.81662,1.81625,1.81635,55502257.0
2009-04-01 09:46:00,1.81629,1.81637,1.81616,1.81616,5773406.0
2009-04-01 09:47:00,1.81611,1.81611,1.81569,1.81569,6412815.0
2009-04-01 09:48:00,1.81557,1.81566,1.81542,1.81566,2947350.0
2009-04-01 09:49:00,1.81579,1.8162,1.81569,1.81569,4243949.0
2009-04-01 09:50:00,1.81544,1.81544,1.81505,1.81505,8931919.0
2009-04-01 09:51:00,1.81514,1.81531,1.81514,1.81531,13614442.0
2009-04-01 09:52:00,1.81536,1.81555,1.8153,1.81555,17059134.0
2009-04-01 09:53:00,1.81562,1.81619,1.81562,1.81619,204561374.0
2009-04-01 09:54:00,1.81618,1.81618,1.81587,1.81587,4288702.0
2009-04-01 09:55:00,1.81587,1.81608,1.81587,1.81608,5969509.0
2009-04-01 09:56:00,1.81628,1.81687,1.81626,1.81687,5659747.0
2009-04-01 09:57:00,1.81673,1.81673,1.81633,1.8164,18617858.0
2009-04-01 09:58:00,1.81629,1.81629,1.81613,1.81627,3016229.0
2009-04-01 09:59:00,1.81632,1.81667,1.81625,1.81666,6150287.0
2009-04-01 10:00:00,1.81682,1.8171,1.81682,1.81696,10356303.0
2009-04-01 10:01:00,1.81696,1.81698,1.81662,1.81662,2477871.0
2009-04-01 10:02:00,1.8165,1.81726,1.81644,1.81726,10133389.0
2009-04-01 10:03:00,1.81726,1.81751,1.81684,1.81684,2263487.0
2009-04-01 10:04:00,1.81665,1.8167,1.81645,1.8167,6714006.0
2009-04-01 10:05:00,1.81683,1.81716,1.81683,1.81716,31535153.0
2009-04-01 10:06:00,1.81693,1.81693,1.81518,1.8166,6112515.0
2009-04-01 10:07:00,1.81662,1.81662,1.81632,1.81651,2365821.0
2009-04-01 10:08:00,1.81646,1.81663,1.81636,1.81636,13341891.0
2009-04-01 10:09:00,1.81601,1.81612,1.81572,1.81612,6628781.0
2009-04-01 10:10:00,1.81617,1.8165,1.81614,1.8165,10636818.0
2009-04-01 10:11:00,1.81656,1.81677,1.81656,1.81675,4841578.0
2009-04-01 10:12:00,1.8166,1.8166,1.81621,1.81621,8819892.0
2009-04-01 10:13:00,1.81624,1.81624,1.8151,1.81514,77631788.0
2009-04-01 10:14:00,1.81501,1.81501,1.81476,1.81486,2703108.0
2009-04-01 10:15:00,1.81478,1.81495,1.81475,1.81475,6266267.0
2009-04-01 10:16:00,1.8147,1.81472,1.81458,1.81458,9501080.0
2009-04-01 10:17:00,1.81467,1.81535,1.81461,1.81535,129778196.0
2009-04-01 10:18:00,1.81539,1.81561,1.81539,1.8155,12157780.0
2009-04-01 10:19:00,1.81579,1.81595,1.81573,1.81573,10508132.0
2009-04-01 10:20:00,1.81555,1.81582,1.81548,1.81548,36536955.0
2009-04-01 10:21:00,1.81531,1.81531,1.81482,1.81486,44924152.0
2009-04-01 10:22:00,1.81502,1.81522,1.81502,1.81513,7632477.0
2009-04-01 10:23:00,1.81526,1.81569,1.81526,1.81562,1451923.0
2009-04-01 10:24:00,1.81565,1.81571,1.81541,1.8156,4314349.0
2009-04-01 10:25:00,1.81546,1.81568,1.8154,1.81565,11008948.0
2009-04-01 10:26:00,1.81564,1.81564,1.81535,1.81537,4642021.0
2009-04-01 10:27:00,1.81535,1.81576,1.81535,1.81576,931183.0
2009-04-01 10:28:00,1.81578,1.8161,1.81578,1.8161,4228443.0
2009-04-01 10:29:00,1.81611,1.81644,1.81611,1.81644,2290537.0
2009-04-01 10:30:00,1.81649,1.81672,1.81642,1.81663,5694542.0
2009-04-01 10:31:00,1.81678,1.81704,1.81671,1.81703,13502135.0
2009-04-01 10:32:00,1.81709,1.81735,1.81709,1.81735,12755251.0
2009-04-01 10:33:00,1.81743,1.8187,1.81743,1.81835,18244800.0
2009-04-01 10:34:00,1.81834,1.81858,1.81834,1.81853,5506049.0
2009-04-01 10:35:00,1.81867,1.81927,1.81867,1.81927,15258353.0
2009-04-01 10:36:00,1.81929,1.81947,1.81929,1.81941,5191109.0
2009-04-01 10:37:00,1.81946,1.81983,1.81946,1.81981,7823627.0
2009-04-01 10:38:00,1.81972,1.81973,1.81956,1.81973,13412879.0
2009-04-01 10:39:00,1.81976,1.81976,1.81955,1.81955,3920121.0
2009-04-01 10:40:00,1.81954,1.81958,1.81895,1.81895,8372011.0
2009-04-01 10:41:00,1.81892,1.81899,1.81876,1.81888,7882647.0
2009-04-01 10:42:00,1.81885,1.81885,1.81864,1.81864,3322034.0
2009-04-01 10:43:00,1.81871,1.81894,1.81871,1.81891,9583580.0
2009-04-01 10:44:00,1.81894,1.81905,1.81859,1.81859,4130182.0
2009-04-01 10:45:00,1.8183,1.8183,1.8181,1.81825,964394.0
2009-04-01 10:46:00,1.81828,1.81857,1.81828,1.81857,2270102.0
2009-04-01 10:47:00,1.81879,1.81936,1.81879,1.81908,9183809.0
2009-04-01 10:48:00,1.81907,1.81907,1.81845,1.81845,8932171.0
2009-04-01 10:49:00,1.81857,1.81891,1.81857,1.81891,36981754.0
2009-04-01 10:50:00,1.81902,1.8194,1.81899,1.8194,19316841.0
2009-04-01 10:51:00,1.81943,1.81943,1.81874,1.81874,54564250.0
2009-04-01 10:52:00,1.81847,1.81847,1.81822,1.81822,3914610.0
2009-04-01 10:53:00,1.81816,1.81852,1.81816,1.81852,6547839.0
2009-04-01 10:54:00,1.81865,1.81867,1.81844,1.81844,31977654.0
2009-04-01 10:55:00,1.81826,1.81826,1.81767,1.81767,4846867.0
2009-04-01 10:56:00,1.81767,1.81767,1.81736,1.81737,25819492.0
2009-04-01 10:57:00,1.81733,1.81733,1.81686,1.81722,6981600.0
2009-04-01 10:58:00,1.81739,1.81783,1.81733,1.81747,5846092.0
2009-04-01 10:59:00,1.81748,1.81756,1.81747,1.81747,8901126.0
2009-04-01 11:00:00,1.81754,1.81813,1.81754,1.81813,7687010.0
2009-04-01 11:01:00,1.81819,1.81823,1.81802,1.81802,29987200.0
2009-04-01 11:02:00,1.81793,1.81821,1.81774,1.81821,11548991.0
2009-04-01 11:03:00,1.81825,1.81854,1.81825,1.81854,3508190.0
2009-04-01 11:04:00,1.81856,1.81886,1.81856,1.81886,5306101.0
2009-04-01 11:05:00,1.8189,1.81919,1.81857,1.81919,5684972.0
2009-04-01 11:06:00,1.8188,1.81947,1.8188,1.81933,2434070.0
2009-04-01 11:07:00,1.81958,1.81989,1.81922,1.81922,10249774.0
2009-04-01 11:08:00,1.81913,1.81921,1.81908,1.81912,9027464.0
2009-04-01 11:09:00,1.81908,1.81908,1.81824,1.81874,4923636.0
2009-04-01 11:10:00,1.81852,1.81871,1.81849,1.81871,4818543.0
2009-04-01 11:11:00,1.81878,1.81988,1.81878,1.81982,1595904.0
2009-04-01 11:12:00,1.81973,1.81973,1.81908,1.81908,10998370.0
2009-04-01 11:13:00,1.81889,1.81889,1.81834,1.81838,41175792.0
2009-04-01 11:14:00,1.81843,1.81858,1.8183,1.81835,4974484.0
2009-04-01 11:15:00,1.81837,1.81843,1.81828,1.8184,7059859.0
2009-04-01 11:16:00,1.81835,1.8184,1.81825,1.81825,16494348.0
2009-04-01 11:17:00,1.81823,1.81885,1.81823,1.81885,5384890.0
2009-04-01 11:18:00,1.8189,1.8189,1.81811,1.81842,70370515.0
2009-04-01 11:19:00,1.81824,1.81828,1.81772,1.81828,48519104.0
2009-04-01 11:20:00,1.81847,1.8188,1.81847,1.81871,4193806.0
2009-04-01 11:21:00,1.81869,1.8188,1.81858,1.8187,11631641.0
2009-04-01 11:22:00,1.81876,1.81913,1.81872,1.81913,21348540.0
2009-04-01 11:23:00,1.81918,1.81956,1.81918,1.81924,4740665.0
2009-04-01 11:24:00,1.81967,1.81998,1.81967,1.81998,3235617.0
2009-04-01 11:25:00,1.8199,1.81995,1.81961,1.81961,7109695.0
2009-04-01 11:26:00,1.81971,1.82001,1.81966,1.81966,4999492.0
2009-04-01 11:27:00,1.81947,1.81959,1.81921,1.81959,12049261.0
2009-04-01 11:28:00,1.81963,1.81963,1.81927,1.81928,11661940.0
2009-04-01 11:29:00,1.81933,1.81935,1.81913,1.81918,8668442.0
2009-04-01 11:30:00,1.81885,1.81885,1.81856,1.81856,6437068.0
2009-04-01 11:31:00,1.81853,1.81853,1.81808,1.81808,9016137.0
2009-04-01 11:32:00,1.81804,1.81822,1.8178,1.81822,2385364.0
2009-04-01 11:33:00,1.81828,1.81829,1.81772,1.81772,6870339.0
2009-04-01 11:34:00,1.81788,1.81827,1.81788,1.81823,11882199.0
2009-04-01 11:35:00,1.81827,1.8185,1.81827,1.81842,6174860.0
2009-04-01 11:36:00,1.8185,1.81881,1.8185,1.81881,9085944.0
2009-04-01 11:37:00,1.81893,1.81927,1.81893,1.81919,10639222.0
2009-04-01 11:38:00,1.81919,1.81965,1.81919,1.81965,1105385.0
2009-04-01 11:39:00,1.81964,1.81974,1.81947,1.81947,2963387.0
2009-04-01 11:40:00,1.81946,1.81994,1.81946,1.81994,6263614.0
2009-04-01 11:41:00,1.82008,1.82026,1.82008,1.82026,2767341.0
2009-04-01 11:42:00,1.82023,1.82059,1.8201,1.82059,4370435.0
2009-04-01 11:43:00,1.82066,1.82089,1.82066,1.82089,11565767.0
2009-04-01 11:44:00,1.82098,1.82101,1.82055,1.82055,5157605.0
2009-04-01 11:45:00,1.82059,1.82076,1.82052,1.82067,12447203.0
2009-04-01 11:46:00,1.82091,1.82117,1.82091,1.82117,4295700.0
2009-04-01 11:47:00,1.82129,1.82154,1.82129,1.82152,94281168.0
2009-04-01 11:48:00,1.82155,1.82157,1.82146,1.82146,1042082.0
2009-04-01 11:49:00,1.82147,1.82166,1.82125,1.82125,9574467.0
2009-04-01 11:50:00,1.8211,1.82134,1.821,1.82134,3100977.0
2009-04-01 11:51:00,1.82149,1.82199,1.82144,1.82199,11742967.0
2009-04-01 11:52:00,1.82193,1.82241,1.82193,1.82241,7595569.0
2009-04-01 11:53:00,1.82249,1.82275,1.82248,1.82275,6535052.0
2009-04-01 11:54:00,1.82276,1.82309,1.82276,1.82309,6318743.0
2009-04-01 11:55:00,1.8231,1.82339,1.82307,1.82339,2860599.0
2009-04-01 11:56:00,1.82348,1.82382,1.82345,1.82358,19375586.0
2009-04-01 11:57:00,1.82345,1.82345,1.82291,1.82291,69868428.0
2009-04-01 11:58:00,1.82277,1.82277,1.82247,1.8226,2153800.0
2009-04-01 11:59:00,1.82261,1.82273,1.82239,1.82239,12676142.0
2009-04-01 12:00:00,1.8223,1.8223,1.82155,1.82155,14625135.0
2009-04-01 12:01:00,1.82146,1.82156,1.82135,1.82156,25368900.0
2009-04-01 12:02:00,1.82164,1.82217,1.82164,1.82213,6152115.0
2009-04-01 12:03:00,1.82205,1.82205,1.82163,1.82181,53743851.0
2009-04-01 12:04:00,1.82192,1.82298,1.82192,1.82298,2317736.0
2009-04-01 12:05:00,1.82313,1.82338,1.82279,1.82279,7551268.0
2009-04-01 12:06:00,1.82259,1.82284,1.82259,1.8227,3335745.0
2009-04-01 12:07:00,1.82263,1.82273,1.8223,1.82255,15474297.0
2009-04-01 12:08:00,1.82248,1.82248,1.82209,1.82209,3753036.0
2009-04-01 12:09:00,1.82188,1.82204,1.82177,1.82177,7084506.0
2009-04-01 12:10:00,1.82177,1.82177,1.82131,1.82131,2656495.0
2009-04-01 12:11:00,1.82129,1.82144,1.82127,1.82144,1970859.0
2009-04-01 12:12:00,1.82141,1.82141,1.82109,1.82109,4511676.0
2009-04-01 12:13:00,1.82121,1.82128,1.82085,1.82128,3199877.0
2009-04-01 12:14:00,1.82145,1.82173,1.82112,1.82173,2979057.0
2009-04-01 12:15:00,1.8219,1.82216,1.8219,1.82216,151320858.0
2009-04-01 12:16:00,1.82198,1.82209,1.82168,1.82183,13298413.0
2009-04-01 12:17:00,1.82185,1.82189,1.82162,1.82183,1480340.0
2009-04-01 12:18:00,1.8219,1.82218,1.8219,1.82212,9743337.0
2009-04-01 12:19:00,1.82214,1.82256,1.82214,1.82256,4867161.0
2009-04-01 12:20:00,1.82276,1.82311,1.82276,1.82311,8223020.0
2009-04-01 12:21:00,1.82302,1.82302,1.82188,1.82188,1705428.0
2009-04-01 12:22:00,1.82177,1.82177,1.82145,1.82145,6707529.0
2009-04-01 12:23:00,1.82111,1.82111,1.82053,1.82053,7941677.0
2009-04-01 12:24:00,1.82044,1.82052,1.8201,1.82052,9864871.0
2009-04-01 12:25:00,1.8207,1.82124,1.8207,1.82124,7955980.0
2009-04-01 12:26:00,1.82111,1.82111,1.8207,1.82081,7738339.0
2009-04-01 12:27:00,1.82087,1.82124,1.82087,1.82117,89037720.0
2009-04-01 12:28:00,1.82109,1.82122,1.82085,1.82085,2952624.0
2009-04-01 12:29:00,1.82081,1.82101,1.82075,1.82101,152580624.0
2009-04-01 12:30:00,1.82093,1.82096,1.82064,1.82064,5713098.0
2009-04-01 12:31:00,1.82071,1.82117,1.82063,1.82117,7871891.0
2009-04-01 12:32:00,1.82108,1.82108,1.82079,1.82079,5751608.0
2009-04-01 12:33:00,1.8206,1.8206,1.82042,1.82042,64047588.0
2009-04-01 12:34:00,1.82047,1.82086,1.82047,1.82086,3001202.0
2009-04-01 12:35:00,1.8209,1.82127,1.8209,1.82119,15769244.0
2009-04-01 12:36:00,1.82111,1.82131,1.82097,1.82102,4678670.0
2009-04-01 12:37:00,1.8209,1.8209,1.82014,1.8207,3936035.0
2009-04-01 12:38:00,1.82068,1.82068,1.82033,1.8204,4074453.0
2009-04-01 12:39:00,1.82063,1.82122,1.82063,1.82091,3556601.0
2009-04-01 12:40:00,1.82088,1.82116,1.8208,1.8208,3641471.0
2009-04-01 12:41:00,1.82066,1.8207,1.82041,1.8207,18631192.0
2009-04-01 12:42:00,1.82076,1.82139,1.82076,1.82135,1645716.0
2009-04-01 12:43:00,1.8213,1.82134,1.82118,1.82134,8173354.0
2009-04-01 12:44:00,1.82136,1.82136,1.82126,1.82136,9326155.0
2009-04-01 12:45:00,1.82148,1.8217,1.82148,1.82164,197729192.0
2009-04-01 12:46:00,1.82157,1.8216,1.82149,1.82155,3609961.0
2009-04-01 12:47:00,1.82131,1.82131,1.82072,1.8208,4372409.0
2009-04-01 12:48:00,1.82093,1.82127,1.82093,1.82127,5247411.0
2009-04-01 12:49:00,1.8213,1.82149,1.82125,1.82141,8836535.0
2009-04-01 12:50:00,1.8215,1.82155,1.82095,1.82095,9767098.0
2009-04-01 12:51:00,1.8208,1.8208,1.82039,1.82045,13167029.0
2009-04-01 12:52:00,1.82035,1.82092,1.82035,1.82084,5670965.0
2009-04-01 12:53:00,1.82066,1.82111,1.82031,1.82111,35801250.0
2009-04-01 12:54:00,1.82121,1.82148,1.82116,1.82148,6798337.0
2009-04-01 12:55:00,1.82158,1.82166,1.82148,1.82148,61110672.0
2009-04-01 12:56:00,1.8214,1.8214,1.82074,1.82074,8246398.0
2009-04-01 12:57:00,1.8209,1.82096,1.82083,1.82085,2541303.0
2009-04-01 12:58:00,1.82102,1.82105,1.82093,1.82097,2614491.0
2009-04-01 12:59:00,1.82078,1.82086,1.82055,1.82086,5051309.0
2009-04-01 13:00:00,1.82113,1.82178,1.82113,1.82169,7033557.0
2009-04-01 13:01:00,1.82191,1.82346,1.82191,1.82344,122226039.0
2009-04-01 13:02:00,1.82312,1.82313,1.8223,1.8223,6704095.0
2009-04-01 13:03:00,1.82209,1.82209,1.82174,1.82174,8972985.0
2009-04-01 13:04:00,1.8215,1.8215,1.82132,1.82134,7530208.0
2009-04-01 13:05:00,1.82128,1.82146,1.8212,1.82123,1804146.0
2009-04-01 13:06:00,1.82115,1.82118,1.82101,1.82107,49524429.0
2009-04-01 13:07:00,1.82094,1.82106,1.82057,1.82085,2672982.0
2009-04-01 13:08:00,1.82091,1.82107,1.82077,1.82077,7088352.0
2009-04-01 13:09:00,1.82055,1.82055,1.81997,1.81997,2762470.0
2009-04-01 13:10:00,1.81988,1.81988,1.8195,1.81951,5522378.0
2009-04-01 13:11:00,1.81969,1.81969,1.81923,1.81923,48769520.0
2009-04-01 13:12:00,1.81904,1.81942,1.81902,1.81942,5398761.0
2009-04-01 13:13:00,1.81948,1.81976,1.81947,1.81964,39551622.0
2009-04-01 13:14:00,1.81946,1.81947,1.81914,1.81914,3543449.0
2009-04-01 13:15:00,1.81917,1.81948,1.81911,1.81932,11106927.0
2009-04-01 13:16:00,1.81919,1.81936,1.81909,1.81921,6869672.0
2009-04-01 13:17:00,1.81915,1.81929,1.81891,1.81929,123432036.0
2009-04-01 13:18:00,1.81931,1.81939,1.81924,1.81939,4157877.0
2009-04-01 13:19:00,1.81958,1.82011,1.81958,1.81992,7166312.0
2009-04-01 13:20:00,1.82005,1.8204,1.82005,1.82008,51775728.0
2009-04-01 13:21:00,1.82014,1.8204,1.82014,1.82038,4844829.0
2009-04-01 13:22:00,1.82052,1.82069,1.82041,1.82045,9027826.0
2009-04-01 13:23:00,1.82053,1.82061,1.82037,1.82037,4334708.0
2009-04-01 13:24:00,1.82049,1.82071,1.82048,1.82071,8689062.0
2009-04-01 13:25:00,1.82067,1.82086,1.82067,1.82085,4361155.0
2009-04-01 13:26:00,1.82085,1.82085,1.82049,1.82056,3320128.0
2009-04-01 13:27:00,1.8205,1.82076,1.8205,1.82076,16732669.0
2009-04-01 13:28:00,1.82068,1.82068,1.8204,1.8204,3415472.0
2009-04-01 13:29:00,1.82038,1.82072,1.8203,1.82072,3457186.0
2009-04-01 13:30:00,1.8207,1.8207,1.82025,1.82064,5614991.0
2009-04-01 13:31:00,1.82068,1.82098,1.82068,1.82098,96093160.0
2009-04-01 13:32:00,1.82116,1.82152,1.82113,1.82152,6434837.0
2009-04-01 13:33:00,1.82159,1.82169,1.82157,1.82164,5282641.0
2009-04-01 13:34:00,1.82149,1.82149,1.82113,1.82113,4384944.0
2009-04-01 13:35:00,1.8212,1.82203,1.8212,1.82203,3403753.0
2009-04-01 13:36:00,1.82196,1.82196,1.82146,1.82146,4482536.0
2009-04-01 13:37:00,1.82147,1.82147,1.82075,1.82121,1299197.0
2009-04-01 13:38:00,1.82117,1.8215,1.82098,1.8215,13239069.0
2009-04-01 13:39:00,1.82142,1.8215,1.82102,1.82102,2640529.0
2009-04-01 13:40:00,1.82089,1.82124,1.82089,1.82124,8970737.0
2009-04-01 13:41:00,1.82135,1.82135,1.82121,1.82122,4296822.0
2009-04-01 13:42:00,1.82095,1.82097,1.82058,1.82097,11124014.0
2009-04-01 13:43:00,1.82098,1.82098,1.82057,1.82064,136407954.0
2009-04-01 13:44:00,1.82036,1.82036,1.82011,1.82018,14647629.0
2009-04-01 13:45:00,1.82029,1.82073,1.82026,1.82073,5504071.0
2009-04-01 13:46:00,1.82089,1.82104,1.82089,1.82094,9492670.0
2009-04-01 13:47:00,1.82102,1.82153,1.82102,1.82153,5199409.0
2009-04-01 13:48:00,1.82183,1.82208,1.82181,1.82181,4442148.0
2009-04-01 13:49:00,1.82161,1.82201,1.82161,1.82197,4630547.0
2009-04-01 13:50:00,1.82215,1.82304,1.82215,1.82295,13545154.0
2009-04-01 13:51:00,1.823,1.82378,1.823,1.82374,3518385.0
2009-04-01 13:52:00,1.82361,1.82366,1.82333,1.82366,9888208.0
2009-04-01 13:53:00,1.82387,1.82419,1.82387,1.82419,11042976.0
2009-04-01 13:54:00,1.82403,1.82403,1.82351,1.82351,1661123.0
2009-04-01 13:55:00,1.82338,1.82353,1.82328,1.82328,6358787.0
2009-04-01 13:56:00,1.82324,1.8235,1.82323,1.82341,7477626.0
2009-04-01 13:57:00,1.82311,1.82324,1.82299,1.82303,1712028.0
2009-04-01 13:58:00,1.82311,1.82311,1.82204,1.82204,14569389.0
2009-04-01 13:59:00,1.82205,1.82206,1.82184,1.82184,1630556.0
2009-04-01 14:00:00,1.82181,1.82181,1.82125,1.82125,3677415.0
2009-04-01 14:01:00,1.82121,1.82121,1.821,1.82107,5940192.0
2009-04-01 14:02:00,1.82103,1.82103,1.82065,1.82065,11492041.0
2009-04-01 14:03:00,1.82065,1.82094,1.82065,1.82091,58736769.0
2009-04-01 14:04:00,1.82092,1.82105,1.82087,1.82105,4724260.0
2009-04-01 14:05:00,1.8211,1.82144,1.82106,1.82144,877874.0
2009-04-01 14:06:00,1.82155,1.82165,1.82152,1.82152,6259454.0
2009-04-01 14:07:00,1.82137,1.82137,1.82065,1.82065,4179093.0
2009-04-01 14:08:00,1.82047,1.82047,1.82017,1.82041,951984.0
2009-04-01 14:09:00,1.82064,1.82155,1.82064,1.82155,7096352.0
2009-04-01 14:10:00,1.82158,1.82176,1.8215,1.82176,18436494.0
2009-04-01 14:11:00,1.82187,1.82206,1.82187,1.82206,5651827.0
2009-04-01 14:12:00,1.82213,1.82213,1.82194,1.82201,7662101.0
2009-04-01 14:13:00,1.82206,1.82222,1.822,1.822,5853282.0
2009-04-01 14:14:00,1.82188,1.82188,1.82117,1.82117,19786453.0
2009-04-01 14:15:00,1.82115,1.82142,1.82091,1.82102,19054630.0
2009-04-01 14:16:00,1.82082,1.82082,1.82028,1.82028,2639406.0
2009-04-01 14:17:00,1.8199,1.82062,1.8199,1.82042,82905867.0
2009-04-01 14:18:00,1.82058,1.82111,1.82041,1.82111,16482573.0
2009-04-01 14:19:00,1.82117,1.82144,1.82109,1.82144,6401336.0
2009-04-01 14:20:00,1.82146,1.82241,1.82146,1.82239,31709876.0
2009-04-01 14:21:00,1.82239,1.82252,1.82215,1.82215,12028414.0
2009-04-01 14:22:00,1.82202,1.82208,1.82165,1.82208,2283494.0
2009-04-01 14:23:00,1.8223,1.82273,1.8223,1.82273,10506286.0
2009-04-01 14:24:00,1.8229,1.82353,1.8229,1.82328,1462276.0
2009-04-01 14:25:00,1.82331,1.82352,1.82325,1.82348,13488768.0
2009-04-01 14:26:00,1.82341,1.82343,1.82291,1.82291,7518165.0
2009-04-01 14:27:00,1.82296,1.82308,1.82293,1.82299,82027608.0
2009-04-01 14:28:00,1.82288,1.82299,1.82254,1.82254,5016905.0
2009-04-01 14:29:00,1.82252,1.82253,1.82246,1.82253,3961738.0
2009-04-01 14:30:00,1.8225,1.8225,1.82166,1.82166,3524999.0
2009-04-01 14:31:00,1.82156,1.82156,1.82058,1.82058,16118026.0
2009-04-01 14:32:00,1.82059,1.82059,1.8202,1.8202,1759628.0
2009-04-01 14:33:00,1.81996,1.82023,1.81996,1.82011,9663603.0
2009-04-01 14:34:00,1.82035,1.8207,1.82035,1.82068,11270810.0
2009-04-01 14:35:00,1.82058,1.82059,1.8202,1.82026,5922731.0
2009-04-01 14:36:00,1.82008,1.82025,1.81989,1.82025,10162455.0
2009-04-01 14:37:00,1.82055,1.82103,1.82055,1.82103,6677912.0
2009-04-01 14:38:00,1.82065,1.82112,1.8206,1.8206,21468922.0
2009-04-01 14:39:00,1.82045,1.82045,1.81979,1.81979,7735774.0
2009-04-01 14:40:00,1.81967,1.81968,1.81939,1.81939,40283438.0
2009-04-01 14:41:00,1.81916,1.81926,1.81886,1.81922,44051538.0
2009-04-01 14:42:00,1.81904,1.81904,1.81844,1.81844,3213643.0
2009-04-01 14:43:00,1.81862,1.81913,1.81862,1.81886,8654891.0
2009-04-01 14:44:00,1.819,1.81938,1.819,1.81916,7151182.0
2009-04-01 14:45:00,1.81904,1.81904,1.81866,1.81866,6929377.0
2009-04-01 14:46:00,1.81845,1.81845,1.81775,1.81791,4303360.0
2009-04-01 14:47:00,1.81768,1.81784,1.81767,1.81784,1217575.0
2009-04-01 14:48:00,1.81783,1.81861,1.81783,1.81834,7854007.0
2009-04-01 14:49:00,1.81809,1.81809,1.81714,1.81714,6073500.0
2009-04-01 14:50:00,1.81698,1.81733,1.81689,1.81733,1576636.0
2009-04-01 14:51:00,1.81732,1.81732,1.81704,1.81704,3617288.0
2009-04-01 14:52:00,1.81684,1.81701,1.81655,1.81701,9276309.0
2009-04-01 14:53:00,1.81726,1.81791,1.81726,1.81791,4256042.0
2009-04-01 14:54:00,1.81795,1.81828,1.81783,1.81828,2863672.0
2009-04-01 14:55:00,1.81842,1.81877,1.81842,1.81853,1435979.0
2009-04-01 14:56:00,1.81854,1.81878,1.81854,1.81875,17272302.0
2009-04-01 14:57:00,1.81895,1.81959,1.81895,1.81959,34211603.0
2009-04-01 14:58:00,1.81965,1.81995,1.81965,1.81981,6295213.0
2009-04-01 14:59:00,1.81965,1.81965,1.8189,1.81901,12566174.0
2009-04-01 15:00:00,1.81919,1.81932,1.8189,1.8189,41752424.0
2009-04-01 15:01:00,1.81882,1.81894,1.81856,1.81894,9912493.0
2009-04-01 15:02:00,1.81909,1.81943,1.81909,1.81929,19457373.0
2009-04-01 15:03:00,1.81931,1.81949,1.81924,1.81949,12760726.0
2009-04-01 15:04:00,1.81972,1.81983,1.81948,1.81983,28034475.0
2009-04-01 15:05:00,1.81989,1.82012,1.81989,1.81991,1190468.0
2009-04-01 15:06:00,1.81955,1.81955,1.81806,1.81912,4540191.0
2009-04-01 15:07:00,1.81887,1.81888,1.81834,1.8185,13679656.0
2009-04-01 15:08:00,1.81857,1.81891,1.81857,1.81867,9743878.0
2009-04-01 15:09:00,1.81862,1.81862,1.81828,1.81828,5121846.0
2009-04-01 15:10:00,1.81823,1.81823,1.81754,1.81793,3039275.0
2009-04-01 15:11:00,1.81791,1.81791,1.8177,1.8177,7332025.0
2009-04-01 15:12:00,1.81766,1.81766,1.81725,1.81755,10243000.0
2009-04-01 15:13:00,1.81763,1.81788,1.81756,1.81788,50440376.0
2009-04-01 15:14:00,1.81789,1.81805,1.81775,1.81775,5958525.0
2009-04-01 15:15:00,1.81767,1.81798,1.8176,1.8177,5558765.0
2009-04-01 15:16:00,1.81781,1.81818,1.81781,1.81814,8442203.0
2009-04-01 15:17:00,1.81792,1.81801,1.81782,1.81783,8494120.0
2009-04-01 15:18:00,1.81792,1.81835,1.81792,1.81835,6855007.0
2009-04-01 15:19:00,1.81843,1.81915,1.81843,1.81915,8210972.0
2009-04-01 15:20:00,1.81919,1.8195,1.81903,1.81904,10059165.0
2009-04-01 15:21:00,1.81897,1.81913,1.81881,1.81913,19378328.0
2009-04-01 15:22:00,1.81905,1.81907,1.81899,1.81907,1831041.0
2009-04-01 15:23:00,1.81933,1.81956,1.81933,1.81955,5630633.0
2009-04-01 15:24:00,1.81974,1.81974,1.81956,1.81972,11930630.0
2009-04-01 15:25:00,1.81988,1.82007,1.81932,1.81984,17053926.0
2009-04-01 15:26:00,1.81976,1.81976,1.81937,1.81937,8069742.0
2009-04-01 15:27:00,1.81925,1.81982,1.81914,1.81974,7359183.0
2009-04-01 15:28:00,1.81981,1.81994,1.81978,1.81994,5334902.0
2009-04-01 15:29:00,1.82001,1.82001,1.81972,1.81972,7970228.0
2009-04-01 15:30:00,1.81988,1.82035,1.81987,1.82035,1143437.0
2009-04-01 15:31:00,1.82036,1.82077,1.82036,1.82077,1060897.0
2009-04-01 15:32:00,1.8209,1.82116,1.8209,1.82116,6606041.0
2009-04-01 15:33:00,1.82114,1.82233,1.82114,1.82233,45125175.0
2009-04-01 15:34:00,1.82221,1.82221,1.82175,1.82175,1565974.0
2009-04-01 15:35:00,1.82168,1.82168,1.82128,1.82128,5416664.0
2009-04-01 15:36:00,1.82086,1.82131,1.82086,1.82109,8609760.0
2009-04-01 15:37:00,1.82107,1.82107,1.81993,1.81993,8575530.0
2009-04-01 15:38:00,1.81989,1.81989,1.81955,1.8198,14971835.0
2009-04-01 15:39:00,1.81982,1.81982,1.81952,1.81952,53679150.0
2009-04-01 15:40:00,1.81935,1.81935,1.81909,1.81918,5893684.0
2009-04-01 15:41:00,1.8191,1.8191,1.81897,1.81903,26631186.0
2009-04-01 15:42:00,1.81907,1.81945,1.81907,1.81942,4253081.0
2009-04-01 15:43:00,1.81931,1.81931,1.8187,1.8187,5068210.0
2009-04-01 15:44:00,1.81854,1.81873,1.81834,1.81858,2830216.0
2009-04-01 15:45:00,1.81858,1.81881,1.81858,1.81872,2820533.0
2009-04-01 15:46:00,1.81887,1.81918,1.81887,1.81913,22105876.0
2009-04-01 15:47:00,1.81919,1.81927,1.8191,1.81914,24678102.0
2009-04-01 15:48:00,1.81911,1.81911,1.81755,1.81755,40957547.0
2009-04-01 15:49:00,1.81757,1.81757,1.8167,1.81701,16638426.0
2009-04-01 15:50:00,1.81697,1.81697,1.81637,1.81637,5847662.0
2009-04-01 15:51:00,1.81629,1.81634,1.81582,1.81582,21515843.0
2009-04-01 15:52:00,1.81616,1.8162,1.81575,1.81575,2054994.0
2009-04-01 15:53:00,1.81544,1.81556,1.81533,1.81556,5948162.0
2009-04-01 15:54:00,1.81557,1.81557,1.81536,1.81555,14828984.0
2009-04-01 15:55:00,1.81546,1.81585,1.81546,1.81581,5808138.0
2009-04-01 15:56:00,1.81588,1.81588,1.81526,1.81526,4575440.0
2009-04-01 15:57:00,1.81526,1.81555,1.81526,1.81541,1345629.0
2009-04-01 15:58:00,1.81551,1.81601,1.81545,1.81601,3607280.0
2009-04-01 15:59:00,1.81612,1.81686,1.81612,1.81684,4031338.0
2009-04-01 16:00:00,1.81688,1.81732,1.81683,1.81732,5149513.0
2009-04-01 16:01:00,1.81736,1.81736,1.81695,1.81718,31676234.0
2009-04-01 16:02:00,1.81722,1.81736,1.81706,1.81736,6790165.0
2009-04-01 16:03:00,1.81733,1.81739,1.81692,1.81692,7689840.0
2009-04-01 16:04:00,1.8169,1.81692,1.81666,1.81668,3877320.0
2009-04-01 16:05:00,1.8165,1.8165,1.81613,1.81618,6921627.0
2009-04-01 16:06:00,1.81601,1.81606,1.81579,1.81606,3192478.0
2009-04-01 16:07:00,1.81624,1.81678,1.81624,1.81655,2725982.0
2009-04-01 16:08:00,1.81638,1.81655,1.81627,1.81655,13579635.0
2009-04-01 16:09:00,1.81673,1.81704,1.81673,1.81704,27087640.0
2009-04-01 16:10:00,1.81698,1.81706,1.81668,1.81668,6787043.0
2009-04-01 16:11:00,1.81659,1.81663,1.81652,1.81654,17342853.0
2009-04-01 16:12:00,1.81671,1.81704,1.81671,1.81692,8269232.0
2009-04-01 16:13:00,1.81703,1.8172,1.81703,1.81709,12775227.0
2009-04-01 16:14:00,1.81702,1.81702,1.8168,1.8168,8380678.0
2009-04-01 16:15:00,1.81666,1.81686,1.81666,1.81683,2848218.0
2009-04-01 16:16:00,1.81687,1.81742,1.81687,1.81742,1685551.0
2009-04-01 16:17:00,1.8173,1.8173,1.81698,1.81717,3582510.0
2009-04-01 16:18:00,1.81732,1.81785,1.81732,1.81785,1548240.0
2009-04-01 16:19:00,1.81783,1.81793,1.81781,1.81792,7563686.0
2009-04-01 16:20:00,1.81795,1.81811,1.81795,1.81811,9441250.0
2009-04-01 16:21:00,1.81824,1.81839,1.81814,1.81814,23611708.0
2009-04-01 16:22:00,1.81797,1.81797,1.81682,1.81682,33680599.0
2009-04-01 16:23:00,1.81678,1.81728,1.81678,1.81728,7651493.0
2009-04-01 16:24:00,1.81693,1.81736,1.81693,1.81696,10280933.0
2009-04-01 16:25:00,1.81693,1.81705,1.81662,1.81662,7836616.0
2009-04-01 16:26:00,1.81656,1.81656,1.81581,1.81646,7572786.0
2009-04-01 16:27:00,1.81658,1.81709,1.81658,1.81709,12094478.0
2009-04-01 16:28:00,1.81714,1.81732,1.81665,1.81665,8326300.0
2009-04-01 16:29:00,1.81656,1.81661,1.81641,1.81661,9865539.0
2009-04-01 16:30:00,1.81653,1.81653,1.81624,1.81633,4708201.0
2009-04-01 16:31:00,1.81634,1.81634,1.81467,1.81467,11341470.0
2009-04-01 16:32:00,1.81625,1.81658,1.81625,1.81658,1601019.0
2009-04-01 16:33:00,1.81648,1.81648,1.81626,1.81643,5260672.0
2009-04-01 16:34:00,1.81669,1.81713,1.81669,1.81713,3799586.0
2009-04-01 16:35:00,1.81727,1.81751,1.81727,1.81751,3853018.0
2009-04-01 16:36:00,1.8175,1.81755,1.81596,1.81747,10905948.0
2009-04-01 16:37:00,1.8173,1.8173,1.81647,1.81647,31175429.0
2009-04-01 16:38:00,1.81644,1.81644,1.81608,1.81617,6600889.0
2009-04-01 16:39:00,1.81638,1.81689,1.81638,1.81689,3052757.0
2009-04-01 16:40:00,1.81692,1.81717,1.81692,1.81717,8097600.0
2009-04-01 16:41:00,1.81717,1.81717,1.81684,1.81692,2149921.0
2009-04-01 16:42:00,1.81688,1.81722,1.81688,1.81722,4639985.0
2009-04-01 16:43:00,1.81703,1.81704,1.81658,1.81658,5705540.0
2009-04-01 16:44:00,1.81646,1.81661,1.81627,1.81627,19240063.0
2009-04-01 16:45:00,1.81611,1.81654,1.81611,1.81654,1528614.0
2009-04-01 16:46:00,1.81655,1.81684,1.81655,1.81684,9281267.0
2009-04-01 16:47:00,1.81691,1.81783,1.81691,1.81783,25669980.0
2009-04-01 16:48:00,1.81787,1.81787,1.81759,1.81778,6855154.0
2009-04-01 16:49:00,1.81785,1.81809,1.81772,1.81809,23661797.0
2009-04-01 16:50:00,1.8182,1.8187,1.8182,1.8187,10427163.0
2009-04-01 16:51:00,1.81881,1.81967,1.81881,1.81967,5663040.0
2009-04-01 16:52:00,1.81981,1.82088,1.81981,1.82088,13590592.0
2009-04-01 16:53:00,1.82106,1.82161,1.82106,1.82161,10825484.0
2009-04-01 16:54:00,1.82161,1.82257,1.82161,1.8224,2084795.0
2009-04-01 16:55:00,1.82202,1.82206,1.82148,1.82148,2392731.0
2009-04-01 16:56:00,1.82129,1.82129,1.82028,1.82028,7842123.0
2009-04-01 16:57:00,1.82017,1.82061,1.82017,1.82061,6192024.0
2009-04-01 16:58:00,1.82053,1.82053,1.81992,1.81996,8226362.0
2009-04-01 16:59:00,1.82004,1.82202,1.82004,1.82157,6189472.0
2009-04-01 17:00:00,1.82165,1.8222,1.82165,1.82197,2422964.0
2009-04-01 17:01:00,1.82173,1.82173,1.82139,1.82139,2200714.0
2009-04-01 17:02:00,1.82141,1.82181,1.8214,1.82181,32553015.0
2009-04-01 17:03:00,1.8219,1.82211,1.8219,1.82211,83695808.0
2009-04-01 17:04:00,1.82212,1.82212,1.82179,1.82179,3334027.0
2009-04-01 17:05:00,1.82173,1.82173,1.82148,1.82157,24535671.0
2009-04-01 17:06:00,1.82167,1.82184,1.82164,1.82179,1200209.0
2009-04-01 17:07:00,1.82176,1.8221,1.82176,1.8221,7542249.0
2009-04-01 17:08:00,1.82235,1.8226,1.82235,1.82235,7467420.0
2009-04-01 17:09:00,1.82229,1.82229,1.82125,1.82125,3008310.0
2009-04-01 17:10:00,1.8212,1.82141,1.82104,1.82141,5582478.0
2009-04-01 17:11:00,1.82159,1.82207,1.82159,1.82182,4933520.0
2009-04-01 17:12:00,1.82179,1.82218,1.82179,1.82204,9218561.0
2009-04-01 17:13:00,1.82195,1.82195,1.82145,1.82145,6346010.0
2009-04-01 17:14:00,1.82143,1.82143,1.82125,1.8214,11203445.0
2009-04-01 17:15:00,1.82162,1.82244,1.82162,1.82244,10462601.0
2009-04-01 17:16:00,1.82232,1.82232,1.82197,1.82197,8710871.0
2009-04-01 17:17:00,1.82199,1.82241,1.82199,1.82206,2377348.0
2009-04-01 17:18:00,1.82223,1.82316,1.82223,1.82316,9350487.0
2009-04-01 17:19:00,1.82334,1.82406,1.82334,1.82406,7596738.0
2009-04-01 17:20:00,1.82388,1.82405,1.82384,1.82405,1331327.0
2009-04-01 17:21:00,1.82405,1.82413,1.82393,1.82393,30424390.0
2009-04-01 17:22:00,1.82372,1.82382,1.8235,1.8235,4114006.0
2009-04-01 17:23:00,1.82334,1.82347,1.82333,1.8234,5976604.0
2009-04-01 17:24:00,1.82329,1.82329,1.82308,1.8232,4235504.0
2009-04-01 17:25:00,1.82319,1.82324,1.82308,1.82308,11410751.0
2009-04-01 17:26:00,1.82299,1.82299,1.82266,1.82279,4446310.0
2009-04-01 17:27:00,1.82277,1.82277,1.82255,1.82255,15936121.0
2009-04-01 17:28:00,1.82233,1.82233,1.82199,1.82215,6089325.0
2009-04-01 17:29:00,1.82224,1.82259,1.82224,1.82259,3942246.0
2009-04-01 17:30:00,1.82285,1.82305,1.82279,1.82279,6493780.0
2009-04-01 17:31:00,1.82293,1.82338,1.82291,1.82338,8554378.0
2009-04-01 17:32:00,1.82357,1.82373,1.82351,1.82367,6744160.0
2009-04-01 17:33:00,1.82377,1.82409,1.82377,1.82409,6872416.0
2009-04-01 17:34:00,1.82376,1.82376,1.82351,1.82366,1322844.0
2009-04-01 17:35:00,1.82381,1.82397,1.82376,1.82376,119779714.0
2009-04-01 17:36:00,1.82365,1.82365,1.82346,1.82346,10748866.0
2009-04-01 17:37:00,1.8234,1.8234,1.82302,1.82309,3413941.0
2009-04-01 17:38:00,1.8231,1.8231,1.82273,1.82273,1385578.0
2009-04-01 17:39:00,1.82268,1.8231,1.82268,1.8231,4975299.0
2009-04-01 17:40:00,1.82306,1.82314,1.82287,1.82314,8256968.0
2009-04-01 17:41:00,1.82317,1.82339,1.82317,1.82339,10221089.0
2009-04-01 17:42:00,1.82349,1.82349,1.82299,1.82329,5235708.0
2009-04-01 17:43:00,1.82315,1.82315,1.822,1.822,3670885.0
2009-04-01 17:44:00,1.82197,1.82197,1.82059,1.82059,60030396.0
2009-04-01 17:45:00,1.82054,1.8206,1.82043,1.82043,10187199.0
2009-04-01 17:46:00,1.82031,1.82042,1.82002,1.82002,11189156.0
2009-04-01 17:47:00,1.81986,1.81986,1.81945,1.81946,5106031.0
2009-04-01 17:48:00,1.81933,1.81933,1.81881,1.81881,6120443.0
2009-04-01 17:49:00,1.81878,1.81902,1.81874,1.81902,11318757.0
2009-04-01 17:50:00,1.81907,1.81919,1.81906,1.81906,5849869.0
2009-04-01 17:51:00,1.81913,1.81951,1.81913,1.81951,27430650.0
2009-04-01 17:52:00,1.81964,1.81987,1.81928,1.81987,4885112.0
2009-04-01 17:53:00,1.82022,1.82054,1.82022,1.82029,10326047.0
2009-04-01 17:54:00,1.82013,1.82013,1.81977,1.81977,4954523.0
2009-04-01 17:55:00,1.81978,1.81978,1.81957,1.81957,18071678.0
2009-04-01 17:56:00,1.81929,1.81962,1.81929,1.81941,5712917.0
2009-04-01 17:57:00,1.81908,1.81911,1.81848,1.81848,8821068.0
2009-04-01 17:58:00,1.81822,1.81879,1.81816,1.81879,19107200.0
2009-04-01 17:59:00,1.81885,1.82015,1.81885,1.82015,44320032.0
2009-04-01 18:00:00,1.82011,1.82061,1.82011,1.82061,7153830.0
2009-04-01 18:01:00,1.82062,1.82172,1.82062,1.82137,48278877.0
2009-04-01 18:02:00,1.82149,1.82191,1.82149,1.82191,18479132.0
2009-04-01 18:03:00,1.82218,1.82283,1.82218,1.82283,6362904.0
2009-04-01 18:04:00,1.82302,1.82333,1.82302,1.82326,1647317.0
2009-04-01 18:05:00,1.82321,1.82321,1.82281,1.82281,14434948.0
2009-04-01 18:06:00,1.82279,1.82279,1.8222,1.8222,712693.0
2009-04-01 18:07:00,1.8221,1.8221,1.8214,1.82154,17849688.0
2009-04-01 18:08:00,1.82146,1.82164,1.82145,1.82145,1946052.0
2009-04-01 18:09:00,1.8215,1.8215,1.82136,1.82141,2153496.0
2009-04-01 18:10:00,1.82139,1.82147,1.82121,1.82127,33233968.0
2009-04-01 18:11:00,1.82113,1.82128,1.82105,1.82105,1556703.0
2009-04-01 18:12:00,1.82098,1.82098,1.82052,1.82052,5868143.0
2009-04-01 18:13:00,1.82049,1.82069,1.82049,1.8206,13043910.0
2009-04-01 18:14:00,1.82068,1.82081,1.82066,1.82066,4534689.0
2009-04-01 18:15:00,1.82077,1.82098,1.82076,1.82098,6232803.0
2009-04-01 18:16:00,1.82106,1.82116,1.82093,1.82116,4280902.0
2009-04-01 18:17:00,1.82125,1.82141,1.82125,1.82126,60670380.0
2009-04-01 18:18:00,1.82118,1.82124,1.82104,1.82104,4550693.0
2009-04-01 18:19:00,1.82109,1.82153,1.82109,1.82153,26610285.0
2009-04-01 18:20:00,1.82132,1.82132,1.8211,1.8211,7817781.0
2009-04-01 18:21:00,1.82107,1.82108,1.82088,1.82108,4934991.0
2009-04-01 18:22:00,1.82128,1.82162,1.82128,1.82141,2643674.0
2009-04-01 18:23:00,1.82079,1.82108,1.82079,1.82097,5093071.0
2009-04-01 18:24:00,1.82103,1.82122,1.821,1.8211,4849892.0
2009-04-01 18:25:00,1.82126,1.82175,1.82126,1.82175,6696285.0
2009-04-01 18:26:00,1.82183,1.82211,1.82183,1.82201,26932891.0
2009-04-01 18:27:00,1.82213,1.82224,1.82207,1.82211,32013296.0
2009-04-01 18:28:00,1.8221,1.8221,1.8219,1.82196,51895056.0
2009-04-01 18:29:00,1.822,1.82209,1.82162,1.82186,4330747.0
2009-04-01 18:30:00,1.82185,1.82201,1.82174,1.82201,6627278.0
2009-04-01 18:31:00,1.82201,1.8223,1.82201,1.8223,8805104.0
2009-04-01 18:32:00,1.82226,1.82271,1.82226,1.82271,6237913.0
2009-04-01 18:33:00,1.82272,1.82373,1.82272,1.82373,14863356.0
2009-04-01 18:34:00,1.82366,1.82369,1.82333,1.82333,4876216.0
2009-04-01 18:35:00,1.82335,1.82335,1.82298,1.82298,2399706.0
2009-04-01 18:36:00,1.82292,1.82298,1.82283,1.82287,6999434.0
2009-04-01 18:37:00,1.82283,1.82312,1.82276,1.82312,1234627.0
2009-04-01 18:38:00,1.82333,1.82364,1.8232,1.82364,13523878.0
2009-04-01 18:39:00,1.82381,1.82403,1.82381,1.82396,1796092.0
2009-04-01 18:40:00,1.82396,1.82399,1.82391,1.82399,88323243.0
2009-04-01 18:41:00,1.82413,1.82427,1.824,1.824,52965366.0
2009-04-01 18:42:00,1.82374,1.82374,1.82312,1.82312,3075555.0
2009-04-01 18:43:00,1.8231,1.82317,1.82292,1.82317,29585640.0
2009-04-01 18:44:00,1.82313,1.82325,1.82288,1.82316,4564179.0
2009-04-01 18:45:00,1.82318,1.82318,1.82306,1.82312,144738071.0
2009-04-01 18:46:00,1.82322,1.82359,1.82317,1.82359,8829373.0
2009-04-01 18:47:00,1.82377,1.82409,1.82377,1.82391,2754084.0
2009-04-01 18:48:00,1.82387,1.82423,1.82387,1.82423,8434985.0
2009-04-01 18:49:00,1.8243,1.82503,1.8243,1.825,7062744.0
2009-04-01 18:50:00,1.8248,1.8248,1.82427,1.82427,28455312.0
2009-04-01 18:51:00,1.82417,1.82417,1.8235,1.8235,26694612.0
2009-04-01 18:52:00,1.82344,1.82344,1.82314,1.82314,7398073.0
2009-04-01 18:53:00,1.82307,1.82307,1.82289,1.82297,3470630.0
2009-04-01 18:54:00,1.82281,1.82286,1.82232,1.82239,31181520.0
2009-04-01 18:55:00,1.82244,1.8225,1.82241,1.82246,5132777.0
2009-04-01 18:56:00,1.82244,1.82245,1.82235,1.82245,5415260.0
2009-04-01 18:57:00,1.82254,1.82254,1.82216,1.82216,3639911.0
2009-04-01 18:58:00,1.82201,1.82248,1.82201,1.82248,2940187.0
2009-04-01 18:59:00,1.82245,1.82256,1.82212,1.82256,56368690.0
2009-04-01 19:00:00,1.82262,1.82297,1.82254,1.82297,19464938.0
2009-04-01 19:01:00,1.82305,1.82305,1.82282,1.82295,15652004.0
2009-04-01 19:02:00,1.82291,1.82298,1.82274,1.82298,3289292.0
2009-04-01 19:03:00,1.82311,1.82315,1.82283,1.82288,5485860.0
2009-04-01 19:04:00,1.82281,1.82289,1.82257,1.82289,5422986.0
2009-04-01 19:05:00,1.82278,1.82293,1.82256,1.82293,6487534.0
2009-04-01 19:06:00,1.82312,1.82387,1.82312,1.82387,19541500.0
2009-04-01 19:07:00,1.82399,1.82399,1.82378,1.82378,1360031.0
2009-04-01 19:08:00,1.82373,1.82422,1.82373,1.82422,11335105.0
2009-04-01 19:09:00,1.82438,1.8246,1.82438,1.82452,9843097.0
2009-04-01 19:10:00,1.82443,1.82443,1.82413,1.82423,7095546.0
2009-04-01 19:11:00,1.82414,1.82432,1.82403,1.82432,27025903.0
2009-04-01 19:12:00,1.82416,1.82416,1.82345,1.82345,10266657.0
2009-04-01 19:13:00,1.82346,1.82347,1.82324,1.82324,11260549.0
2009-04-01 19:14:00,1.82308,1.82308,1.82279,1.82287,2590360.0
2009-04-01 19:15:00,1.82299,1.82383,1.82299,1.82383,30688468.0
2009-04-01 19:16:00,1.82384,1.82389,1.82368,1.82368,3073656.0
2009-04-01 19:17:00,1.82368,1.82368,1.82349,1.82362,7554937.0
2009-04-01 19:18:00,1.82349,1.8238,1.82333,1.8238,10317271.0
2009-04-01 19:19:00,1.82388,1.82388,1.82361,1.82361,7095615.0
2009-04-01 19:20:00,1.82329,1.8233,1.82298,1.8233,3312033.0
2009-04-01 19:21:00,1.82338,1.8238,1.82338,1.82378,21389676.0
2009-04-01 19:22:00,1.82387,1.82397,1.8238,1.82397,18915915.0
2009-04-01 19:23:00,1.82404,1.82412,1.82404,1.8241,8370243.0
2009-04-01 19:24:00,1.82408,1.82409,1.82399,1.82399,2463970.0
2009-04-01 19:25:00,1.82406,1.82406,1.82378,1.82378,6612245.0
2009-04-01 19:26:00,1.82377,1.82392,1.82374,1.82374,1877993.0
2009-04-01 19:27:00,1.82364,1.82364,1.82326,1.82326,11442533.0
2009-04-01 19:28:00,1.82339,1.82339,1.82297,1.82326,3267944.0
2009-04-01 19:29:00,1.82336,1.82346,1.82336,1.82346,3239324.0
2009-04-01 19:30:00,1.8234,1.82354,1.8234,1.82344,2052316.0
2009-04-01 19:31:00,1.82334,1.82334,1.823,1.8231,1231209.0
2009-04-01 19:32:00,1.82308,1.82311,1.82302,1.82306,31032750.0
2009-04-01 19:33:00,1.82315,1.82331,1.82315,1.82329,30342934.0
2009-04-01 19:34:00,1.8232,1.8232,1.82288,1.82288,5336759.0
2009-04-01 19:35:00,1.82276,1.82286,1.82273,1.82286,167859432.0
2009-04-01 19:36:00,1.82297,1.82308,1.82289,1.82299,3460464.0
2009-04-01 19:37:00,1.82303,1.82304,1.82278,1.82278,10117053.0
2009-04-01 19:38:00,1.8227,1.8231,1.8227,1.8231,19025399.0
2009-04-01 19:39:00,1.82318,1.82334,1.82288,1.82288,21109346.0
2009-04-01 19:40:00,1.82284,1.82284,1.82235,1.8226,19756324.0
2009-04-01 19:41:00,1.82259,1.82259,1.82221,1.82221,4806180.0
2009-04-01 19:42:00,1.82221,1.82241,1.82213,1.82241,3648641.0
2009-04-01 19:43:00,1.82236,1.82236,1.82169,1.82169,13822339.0
2009-04-01 19:44:00,1.82164,1.82175,1.8216,1.82165,120272918.0
2009-04-01 19:45:00,1.82167,1.82174,1.82137,1.82137,6310002.0
2009-04-01 19:46:00,1.82139,1.82161,1.82139,1.82148,10978690.0
2009-04-01 19:47:00,1.82146,1.82168,1.82145,1.82168,48119866.0
2009-04-01 19:48:00,1.82173,1.82203,1.82173,1.82203,17659717.0
2009-04-01 19:49:00,1.82207,1.82208,1.82192,1.82192,2922824.0
2009-04-01 19:50:00,1.82173,1.82173,1.82121,1.82121,6013887.0
2009-04-01 19:51:00,1.82128,1.82133,1.82115,1.82118,8246096.0
2009-04-01 19:52:00,1.8211,1.82122,1.82103,1.82103,6101130.0
2009-04-01 19:53:00,1.82111,1.82118,1.82082,1.82104,2246249.0
2009-04-01 19:54:00,1.82111,1.82111,1.8209,1.8209,3628851.0
2009-04-01 19:55:00,1.8209,1.82165,1.8209,1.82165,1689076.0
2009-04-01 19:56:00,1.8218,1.82269,1.8218,1.82246,24250338.0
2009-04-01 19:57:00,1.82268,1.82293,1.82243,1.82243,4476846.0
2009-04-01 19:58:00,1.82228,1.82253,1.82226,1.82249,138894210.0
2009-04-01 19:59:00,1.82247,1.82254,1.82225,1.82233,4484501.0
2009-04-01 20:00:00,1.82222,1.82225,1.82199,1.82203,4662294.0
2009-04-01 20:01:00,1.82214,1.82239,1.82207,1.82239,15494023.0
2009-04-01 20:02:00,1.82254,1.82333,1.82254,1.82333,2431784.0
2009-04-01 20:03:00,1.82341,1.82371,1.82341,1.82361,31799426.0
2009-04-01 20:04:00,1.82343,1.82343,1.82328,1.82342,1303213.0
2009-04-01 20:05:00,1.82319,1.82319,1.82241,1.82274,8663002.0
2009-04-01 20:06:00,1.82268,1.82269,1.82229,1.82233,9527678.0
2009-04-01 20:07:00,1.82229,1.82229,1.82195,1.82202,4708832.0
2009-04-01 20:08:00,1.82198,1.82198,1.82163,1.82164,2047788.0
2009-04-01 20:09:00,1.82165,1.82165,1.82129,1.82129,5202841.0
2009-04-01 20:10:00,1.82136,1.82136,1.82093,1.82093,6673552.0
2009-04-01 20:11:00,1.82088,1.82088,1.82043,1.82064,5570868.0
2009-04-01 20:12:00,1.82038,1.82038,1.81963,1.81963,9470717.0
2009-04-01 20:13:00,1.81962,1.82003,1.81962,1.82003,28661720.0
2009-04-01 20:14:00,1.82021,1.82026,1.82011,1.82011,6955087.0
2009-04-01 20:15:00,1.82008,1.8202,1.82004,1.82013,4633066.0
2009-04-01 20:16:00,1.82014,1.82038,1.82014,1.82038,91653960.0
2009-04-01 20:17:00,1.82028,1.82042,1.82028,1.82028,2153759.0
2009-04-01 20:18:00,1.82015,1.82015,1.81997,1.82004,15436071.0
2009-04-01 20:19:00,1.81876,1.82103,1.81876,1.82087,4254786.0
2009-04-01 20:20:00,1.82089,1.82089,1.82023,1.82044,3029559.0
2009-04-01 20:21:00,1.82055,1.82083,1.82054,1.82083,2022203.0
2009-04-01 20:22:00,1.82099,1.82132,1.82067,1.82132,2935498.0
2009-04-01 20:23:00,1.82148,1.82177,1.82148,1.82177,1366571.0
2009-04-01 20:24:00,1.82181,1.82181,1.82152,1.82152,3193020.0
2009-04-01 20:25:00,1.8214,1.82154,1.8214,1.82143,10983743.0
2009-04-01 20:26:00,1.82135,1.82135,1.82108,1.82116,35506548.0
2009-04-01 20:27:00,1.82114,1.82122,1.82089,1.82089,2100657.0
2009-04-01 20:28:00,1.82094,1.82094,1.82076,1.82079,6679717.0
2009-04-01 20:29:00,1.82067,1.82067,1.82045,1.82052,41907250.0
2009-04-01 20:30:00,1.82062,1.82083,1.82057,1.82083,6114734.0
2009-04-01 20:31:00,1.82081,1.82087,1.82034,1.82034,6300796.0
2009-04-01 20:32:00,1.82029,1.82046,1.82029,1.82046,20132739.0
2009-04-01 20:33:00,1.82057,1.82088,1.82057,1.82087,7945785.0
2009-04-01 20:34:00,1.82096,1.8215,1.82096,1.82147,8800025.0
2009-04-01 20:35:00,1.82145,1.82145,1.82125,1.82142,8086076.0
2009-04-01 20:36:00,1.82143,1.82149,1.82127,1.82127,10344962.0
2009-04-01 20:37:00,1.82108,1.82115,1.82073,1.82073,6772026.0
2009-04-01 20:38:00,1.82116,1.82137,1.82111,1.82137,1027117.0
2009-04-01 20:39:00,1.82149,1.82159,1.82127,1.82159,3602577.0
2009-04-01 20:40:00,1.82156,1.82156,1.82118,1.8213,6235488.0
2009-04-01 20:41:00,1.8212,1.8212,1.821,1.82104,7719605.0
2009-04-01 20:42:00,1.82097,1.82102,1.82084,1.82102,12934022.0
2009-04-01 20:43:00,1.82097,1.82127,1.82097,1.82125,17925947.0
2009-04-01 20:44:00,1.82145,1.82189,1.82135,1.82189,10382658.0
2009-04-01 20:45:00,1.82184,1.82184,1.82109,1.82151,18823723.0
2009-04-01 20:46:00,1.82142,1.82142,1.82135,1.82139,9531648.0
2009-04-01 20:47:00,1.8214,1.82151,1.82133,1.82151,5703441.0
2009-04-01 20:48:00,1.82134,1.82134,1.82084,1.82084,6370199.0
2009-04-01 20:49:00,1.82062,1.82062,1.82004,1.82004,5977143.0
2009-04-01 20:50:00,1.81981,1.81988,1.81961,1.81988,25851280.0
2009-04-01 20:51:00,1.81986,1.81986,1.81941,1.81941,12296877.0
2009-04-01 20:52:00,1.81925,1.81925,1.81862,1.81862,1271180.0
2009-04-01 20:53:00,1.81863,1.81863,1.8183,1.81859,782472.0
2009-04-01 20:54:00,1.81854,1.81908,1.81854,1.81908,9582774.0
2009-04-01 20:55:00,1.81897,1.81897,1.81876,1.81876,111537230.0
2009-04-01 20:56:00,1.81856,1.81856,1.8182,1.8182,8374450.0
2009-04-01 20:57:00,1.81828,1.81828,1.81803,1.81803,10692313.0
2009-04-01 20:58:00,1.81791,1.81791,1.81756,1.81756,3381890.0
2009-04-01 20:59:00,1.8175,1.8175,1.81728,1.81728,3995430.0
2009-04-01 21:00:00,1.81722,1.81937,1.81708,1.81937,31986738.0
2009-04-01 21:01:00,1.81946,1.81994,1.81946,1.81994,2417001.0
2009-04-01 21:02:00,1.82009,1.82035,1.81985,1.82035,13023448.0
2009-04-01 21:03:00,1.82048,1.82048,1.8202,1.82025,3910528.0
2009-04-01 21:04:00,1.82018,1.82023,1.82002,1.82023,6074850.0
2009-04-01 21:05:00,1.82018,1.82019,1.82008,1.82017,23221458.0
2009-04-01 21:06:00,1.82004,1.82017,1.82004,1.82006,4681432.0
2009-04-01 21:07:00,1.82007,1.82015,1.81995,1.81995,26379111.0
2009-04-01 21:08:00,1.82005,1.82015,1.82001,1.82015,10343011.0
2009-04-01 21:09:00,1.8203,1.82086,1.8203,1.82086,1570764.0
2009-04-01 21:10:00,1.82103,1.82145,1.82103,1.82142,12433437.0
2009-04-01 21:11:00,1.82146,1.82151,1.82127,1.82127,2451406.0
2009-04-01 21:12:00,1.82117,1.82117,1.82088,1.82088,33570096.0
2009-04-01 21:13:00,1.82107,1.82214,1.82107,1.82214,13991770.0
2009-04-01 21:14:00,1.82225,1.82225,1.82165,1.82175,3442080.0
2009-04-01 21:15:00,1.82176,1.82176,1.82133,1.82133,3534105.0
2009-04-01 21:16:00,1.82144,1.82144,1.82088,1.82101,6058205.0
2009-04-01 21:17:00,1.82097,1.82097,1.8203,1.82075,6598096.0
2009-04-01 21:18:00,1.82072,1.82072,1.82037,1.82037,4810385.0
2009-04-01 21:19:00,1.82023,1.82023,1.81989,1.81995,40169376.0
2009-04-01 21:20:00,1.82001,1.8201,1.8199,1.81998,21640097.0
2009-04-01 21:21:00,1.81991,1.81991,1.8195,1.8195,10958976.0
2009-04-01 21:22:00,1.81941,1.81944,1.8189,1.81933,627832.0
2009-04-01 21:23:00,1.81926,1.81926,1.8189,1.81908,5522972.0
2009-04-01 21:24:00,1.81904,1.81904,1.81757,1.81899,1482992.0
2009-04-01 21:25:00,1.81902,1.81904,1.81885,1.81891,3789173.0
2009-04-01 21:26:00,1.81891,1.81925,1.81891,1.81902,6215236.0
2009-04-01 21:27:00,1.81907,1.81928,1.81907,1.81908,46967676.0
2009-04-01 21:28:00,1.81903,1.81916,1.81889,1.81916,6752667.0
2009-04-01 21:29:00,1.81918,1.81934,1.81782,1.81934,37710353.0
2009-04-01 21:30:00,1.81929,1.81929,1.8187,1.8187,3266999.0
2009-04-01 21:31:00,1.81883,1.81896,1.81879,1.81884,9412891.0
2009-04-01 21:32:00,1.81894,1.81921,1.81894,1.81919,3780748.0
2009-04-01 21:33:00,1.81918,1.81947,1.81918,1.81945,14452553.0
2009-04-01 21:34:00,1.81944,1.81944,1.81828,1.81828,8719722.0
2009-04-01 21:35:00,1.81796,1.81796,1.81747,1.81747,44472960.0
2009-04-01 21:36:00,1.81754,1.81787,1.81754,1.81787,3802644.0
2009-04-01 21:37:00,1.81812,1.81865,1.81812,1.81863,35561754.0
2009-04-01 21:38:00,1.81868,1.81897,1.81868,1.81886,1643475.0
2009-04-01 21:39:00,1.81894,1.81916,1.81894,1.81911,2327309.0
2009-04-01 21:40:00,1.8193,1.81944,1.81923,1.81941,2663051.0
2009-04-01 21:41:00,1.81938,1.81958,1.81934,1.81958,2966772.0
2009-04-01 21:42:00,1.81974,1.82033,1.81974,1.82031,2531237.0
2009-04-01 21:43:00,1.82021,1.82021,1.81981,1.81981,44096436.0
2009-04-01 21:44:00,1.81976,1.81976,1.81959,1.81959,2577345.0
2009-04-01 21:45:00,1.8196,1.8196,1.81939,1.81939,9697580.0
2009-04-01 21:46:00,1.81957,1.81993,1.81957,1.81993,3905456.0
2009-04-01 21:47:00,1.82008,1.82042,1.81992,1.82042,13483665.0
2009-04-01 21:48:00,1.8206,1.82092,1.8206,1.82092,5418513.0
2009-04-01 21:49:00,1.82094,1.82107,1.82079,1.82079,6973143.0
2009-04-01 21:50:00,1.82068,1.82079,1.8205,1.82054,22887684.0
2009-04-01 21:51:00,1.82045,1.8205,1.82038,1.8205,64575333.0
2009-04-01 21:52:00,1.82057,1.82057,1.82029,1.82031,4419435.0
2009-04-01 21:53:00,1.82049,1.82071,1.82049,1.82066,11214387.0
2009-04-01 21:54:00,1.82079,1.82115,1.82079,1.82111,9158293.0
2009-04-01 21:55:00,1.82091,1.82094,1.82047,1.82047,7891661.0
2009-04-01 21:56:00,1.82031,1.82031,1.82003,1.82021,4669512.0
2009-04-01 21:57:00,1.82027,1.82036,1.81998,1.81998,7330198.0
2009-04-01 21:58:00,1.8201,1.8201,1.81997,1.82006,7235592.0
2009-04-01 21:59:00,1.82006,1.8202,1.82,1.82014,20433039.0
2009-04-01 22:00:00,1.82004,1.82009,1.81997,1.81999,5576041.0
2009-04-01 22:01:00,1.81998,1.82035,1.81998,1.82035,3155140.0
2009-04-01 22:02:00,1.82043,1.82051,1.82034,1.82051,3922866.0
2009-04-01 22:03:00,1.82058,1.82069,1.82057,1.82065,11972193.0
2009-04-01 22:04:00,1.82076,1.82148,1.82076,1.82148,1592666.0
2009-04-01 22:05:00,1.82155,1.8218,1.82155,1.8218,2693051.0
2009-04-01 22:06:00,1.82186,1.82237,1.82186,1.82231,3471527.0
2009-04-01 22:07:00,1.82232,1.82242,1.82224,1.82242,31568890.0
2009-04-01 22:08:00,1.82248,1.82273,1.82248,1.82273,2950438.0
2009-04-01 22:09:00,1.8227,1.8227,1.82253,1.82253,20885260.0
2009-04-01 22:10:00,1.82249,1.82249,1.82216,1.82216,7373182.0
2009-04-01 22:11:00,1.82216,1.82216,1.82181,1.82199,5323304.0
2009-04-01 22:12:00,1.822,1.82207,1.82192,1.822,30156588.0
2009-04-01 22:13:00,1.822,1.82202,1.82194,1.82199,2347232.0
2009-04-01 22:14:00,1.82195,1.82202,1.82192,1.82192,4065030.0
2009-04-01 22:15:00,1.82196,1.82204,1.82195,1.82196,8037352.0
2009-04-01 22:16:00,1.82184,1.82184,1.82154,1.82156,5309083.0
2009-04-01 22:17:00,1.82153,1.82169,1.82153,1.82161,15603646.0
2009-04-01 22:18:00,1.82177,1.82205,1.82177,1.82192,8412587.0
2009-04-01 22:19:00,1.82193,1.82194,1.82177,1.82185,6511989.0
2009-04-01 22:20:00,1.82171,1.82171,1.82133,1.82133,2946783.0
2009-04-01 22:21:00,1.82137,1.82148,1.82129,1.82148,3324876.0
2009-04-01 22:22:00,1.82134,1.82139,1.82124,1.82126,3557468.0
2009-04-01 22:23:00,1.82128,1.82128,1.8212,1.82124,2342637.0
2009-04-01 22:24:00,1.82122,1.82124,1.82108,1.82124,4902343.0
2009-04-01 22:25:00,1.82123,1.82123,1.82106,1.82106,26080782.0
2009-04-01 22:26:00,1.82102,1.82102,1.82083,1.82083,7534449.0
2009-04-01 22:27:00,1.82089,1.82119,1.82089,1.82116,3547180.0
2009-04-01 22:28:00,1.82112,1.82112,1.82069,1.8207,5743024.0
2009-04-01 22:29:00,1.82079,1.82097,1.82079,1.82088,4346057.0
2009-04-01 22:30:00,1.82076,1.821,1.82049,1.821,7850103.0
2009-04-01 22:31:00,1.82108,1.82113,1.8209,1.8209,6407623.0
2009-04-01 22:32:00,1.82087,1.82087,1.82073,1.82073,24015880.0
2009-04-01 22:33:00,1.82072,1.82073,1.82065,1.82073,6780538.0
2009-04-01 22:34:00,1.82078,1.82088,1.82053,1.82077,5242848.0
2009-04-01 22:35:00,1.82074,1.82089,1.82064,1.82064,2920599.0
2009-04-01 22:36:00,1.82067,1.82076,1.82061,1.82073,4653056.0
2009-04-01 22:37:00,1.82087,1.82101,1.8208,1.8208,947443.0
2009-04-01 22:38:00,1.82078,1.82078,1.82066,1.82072,11165883.0
2009-04-01 22:39:00,1.82073,1.82084,1.82065,1.8207,13277372.0
2009-04-01 22:40:00,1.82049,1.82055,1.82039,1.82055,3621221.0
2009-04-01 22:41:00,1.82051,1.82088,1.82028,1.82028,5235630.0
2009-04-01 22:42:00,1.82023,1.82023,1.82003,1.82003,4310530.0
2009-04-01 22:43:00,1.81985,1.81992,1.81965,1.81967,1791291.0
2009-04-01 22:44:00,1.81967,1.81967,1.81959,1.8196,12210528.0
2009-04-01 22:45:00,1.81968,1.82038,1.81968,1.82032,6445584.0
2009-04-01 22:46:00,1.82018,1.82018,1.82002,1.82002,4103768.0
2009-04-01 22:47:00,1.82011,1.82052,1.82011,1.82052,4677928.0
2009-04-01 22:48:00,1.82061,1.8208,1.82061,1.82069,2163462.0
2009-04-01 22:49:00,1.82098,1.82123,1.82098,1.82119,18228914.0
2009-04-01 22:50:00,1.82127,1.82141,1.82122,1.82122,11613432.0
2009-04-01 22:51:00,1.82123,1.82144,1.82113,1.82144,15124680.0
2009-04-01 22:52:00,1.8216,1.82191,1.8216,1.82191,14326586.0
2009-04-01 22:53:00,1.82198,1.82231,1.82198,1.82225,3683502.0
2009-04-01 22:54:00,1.82223,1.82243,1.82223,1.82233,11370281.0
2009-04-01 22:55:00,1.82247,1.8228,1.82247,1.8228,6332071.0
2009-04-01 22:56:00,1.8228,1.82283,1.82267,1.82269,2909412.0
2009-04-01 22:57:00,1.8227,1.82281,1.82268,1.82281,8534570.0
2009-04-01 22:58:00,1.82286,1.82287,1.82271,1.82271,43552110.0
2009-04-01 22:59:00,1.82266,1.82266,1.82202,1.82202,9928018.0
2009-04-01 23:00:00,1.82201,1.82201,1.82159,1.82159,6530217.0
2009-04-01 23:01:00,1.82167,1.82196,1.82154,1.82161,7933104.0
2009-04-01 23:02:00,1.82179,1.82279,1.82179,1.82279,21350555.0
2009-04-01 23:03:00,1.82285,1.82351,1.82285,1.82351,6101894.0
2009-04-01 23:04:00,1.8236,1.82404,1.8236,1.82387,38127062.0
2009-04-01 23:05:00,1.82397,1.82405,1.82383,1.82383,5284901.0
2009-04-01 23:06:00,1.82393,1.82393,1.82242,1.82385,921966.0
2009-04-01 23:07:00,1.82368,1.82368,1.823,1.823,6591515.0
2009-04-01 23:08:00,1.82302,1.82302,1.82276,1.82276,5456255.0
2009-04-01 23:09:00,1.82271,1.82271,1.82163,1.82163,7671016.0
2009-04-01 23:10:00,1.82147,1.82176,1.82011,1.82011,4701456.0
2009-04-01 23:11:00,1.82155,1.82168,1.82154,1.82168,10328685.0
2009-04-01 23:12:00,1.82158,1.82158,1.82117,1.82117,11180580.0
2009-04-01 23:13:00,1.82133,1.82185,1.82133,1.82185,32480255.0
2009-04-01 23:14:00,1.82196,1.82212,1.82162,1.82212,4294478.0
2009-04-01 23:15:00,1.82213,1.82213,1.82124,1.82124,5857774.0
2009-04-01 23:16:00,1.8212,1.82137,1.82117,1.82137,701972.0
2009-04-01 23:17:00,1.8212,1.8212,1.8208,1.82109,4221776.0
2009-04-01 23:18:00,1.82131,1.82144,1.82114,1.82125,1045695.0
2009-04-01 23:19:00,1.8211,1.8211,1.82045,1.82045,2850375.0
2009-04-01 23:20:00,1.82032,1.82051,1.82032,1.82051,12608804.0
2009-04-01 23:21:00,1.82075,1.82145,1.82075,1.82145,5177555.0
2009-04-01 23:22:00,1.82013,1.82168,1.82013,1.82168,5178563.0
2009-04-01 23:23:00,1.82175,1.82184,1.82162,1.82162,16479437.0
2009-04-01 23:24:00,1.82169,1.82169,1.8216,1.82167,13492335.0
2009-04-01 23:25:00,1.82146,1.82146,1.82089,1.82089,4512761.0
2009-04-01 23:26:00,1.82087,1.82103,1.82082,1.82103,5470578.0
2009-04-01 23:27:00,1.82106,1.82116,1.82104,1.82104,997290.0
2009-04-01 23:28:00,1.82102,1.82102,1.82083,1.82083,10810392.0
2009-04-01 23:29:00,1.82085,1.82085,1.82055,1.82055,2929741.0
2009-04-01 23:30:00,1.82044,1.82049,1.82035,1.82049,17878106.0
2009-04-01 23:31:00,1.82074,1.82108,1.82074,1.82108,8285583.0
2009-04-01 23:32:00,1.821,1.82101,1.82055,1.82055,9281758.0
2009-04-01 23:33:00,1.82029,1.82034,1.8201,1.8201,7235235.0
2009-04-01 23:34:00,1.82007,1.82052,1.81997,1.82032,5626373.0
2009-04-01 23:35:00,1.82031,1.82032,1.82023,1.82032,4065111.0
2009-04-01 23:36:00,1.82029,1.8206,1.82025,1.8206,2250713.0
2009-04-01 23:37:00,1.82065,1.82082,1.82023,1.82058,11243266.0
2009-04-01 23:38:00,1.82045,1.82045,1.82003,1.82003,13866028.0
2009-04-01 23:39:00,1.81976,1.81988,1.8195,1.81988,1129435.0
2009-04-01 23:40:00,1.82003,1.8201,1.81994,1.81994,19338579.0
2009-04-01 23:41:00,1.81992,1.81992,1.81951,1.81969,4642818.0
2009-04-01 23:42:00,1.81957,1.81957,1.81902,1.81902,11798760.0
2009-04-01 23:43:00,1.81906,1.81921,1.81901,1.81901,6904170.0
2009-04-01 23:44:00,1.81907,1.81915,1.81903,1.81903,11982310.0
2009-04-01 23:45:00,1.81898,1.81927,1.81876,1.81927,1212577.0
2009-04-01 23:46:00,1.81949,1.81958,1.81934,1.81934,5853672.0
2009-04-01 23:47:00,1.81927,1.81927,1.81906,1.81906,1311595.0
2009-04-01 23:48:00,1.81901,1.81919,1.81895,1.81895,2477457.0
2009-04-01 23:49:00,1.81895,1.81899,1.81874,1.81888,9444952.0
2009-04-01 23:50:00,1.81883,1.81958,1.81883,1.81958,6103066.0
2009-04-01 23:51:00,1.81983,1.81983,1.8193,1.81948,9310910.0
2009-04-01 23:52:00,1.81964,1.81978,1.8196,1.81978,9921439.0
2009-04-01 23:53:00,1.81972,1.81995,1.81972,1.81985,6186758.0
2009-04-01 23:54:00,1.81982,1.81983,1.8197,1.81981,4457004.0
2009-04-01 23:55:00,1.81995,1.82007,1.81995,1.81995,17333194.0
2009-04-01 23:56:00,1.81988,1.81988,1.81979,1.81984,6608128.0
2009-04-01 23:57:00,1.81991,1.81991,1.81957,1.81957,1700854.0
2009-04-01 23:58:00,1.81942,1.81959,1.81934,1.81959,10088247.0
2009-04-01 23:59:00,1.8197,1.81978,1.8197,1.8197,6365076.0
2009-04-02 00:00:00,1.8197,1.82,1.8197,1.82,4872726.0
2009-04-02 00:01:00,1.81992,1.81992,1.81964,1.81971,4788850.0
2009-04-02 00:02:00,1.81979,1.82037,1.81979,1.82034,2234824.0
2009-04-02 00:03:00,1.82033,1.82037,1.82031,1.82034,10398150.0
2009-04-02 00:04:00,1.82035,1.82036,1.8202,1.82031,14283225.0
2009-04-02 00:05:00,1.82027,1.82027,1.82012,1.82012,6162808.0
2009-04-02 00:06:00,1.8203,1.82048,1.8203,1.82048,3752668.0
2009-04-02 00:07:00,1.82055,1.82062,1.8205,1.82062,39609894.0
2009-04-02 00:08:00,1.82066,1.82081,1.8206,1.82081,13872178.0
2009-04-02 00:09:00,1.82083,1.82084,1.82068,1.82081,5085129.0
2009-04-02 00:10:00,1.82066,1.8208,1.82065,1.82065,9906139.0
2009-04-02 00:11:00,1.82052,1.82052,1.82041,1.82041,6466995.0
2009-04-02 00:12:00,1.8204,1.82059,1.8204,1.82059,12540264.0
2009-04-02 00:13:00,1.8206,1.82077,1.82059,1.82065,9121126.0
2009-04-02 00:14:00,1.82071,1.82071,1.82055,1.82067,6995017.0
2009-04-02 00:15:00,1.8208,1.82098,1.8208,1.82082,3066027.0
2009-04-02 00:16:00,1.82068,1.82068,1.82051,1.82051,12277324.0
2009-04-02 00:17:00,1.82048,1.82073,1.82047,1.82047,7083259.0
2009-04-02 00:18:00,1.82038,1.82038,1.82009,1.82016,19296135.0
2009-04-02 00:19:00,1.82012,1.82012,1.81994,1.82,9164652.0
2009-04-02 00:20:00,1.82007,1.82011,1.82001,1.82011,28686894.0
2009-04-02 00:21:00,1.82027,1.82072,1.82027,1.82063,9084902.0
2009-04-02 00:22:00,1.82051,1.82051,1.81999,1.8201,11215635.0
2009-04-02 00:23:00,1.82035,1.82061,1.82035,1.82061,4951409.0
2009-04-02 00:24:00,1.82042,1.82065,1.82025,1.8204,2600197.0
2009-04-02 00:25:00,1.82034,1.82039,1.82028,1.82032,6594907.0
2009-04-02 00:26:00,1.82037,1.82046,1.82021,1.82038,27841292.0
2009-04-02 00:27:00,1.82035,1.82041,1.82025,1.82029,3845075.0
2009-04-02 00:28:00,1.82029,1.82042,1.81989,1.82005,7921438.0
2009-04-02 00:29:00,1.82005,1.82005,1.81981,1.81997,7473418.0
2009-04-02 00:30:00,1.82004,1.82007,1.81993,1.82006,8898243.0
2009-04-02 00:31:00,1.81999,1.82008,1.81999,1.82003,21852681.0
2009-04-02 00:32:00,1.82004,1.82004,1.81991,1.81991,3024056.0
2009-04-02 00:33:00,1.81964,1.81964,1.81926,1.81942,3422082.0
2009-04-02 00:34:00,1.81955,1.81978,1.81947,1.81977,10188286.0
2009-04-02 00:35:00,1.82007,1.82007,1.81987,1.81998,8240177.0
2009-04-02 00:36:00,1.82004,1.82008,1.82003,1.82004,15011423.0
2009-04-02 00:37:00,1.81998,1.81998,1.81987,1.81987,12808090.0
2009-04-02 00:38:00,1.82004,1.82012,1.81997,1.81997,6215986.0
2009-04-02 00:39:00,1.81993,1.81993,1.81983,1.81992,7881534.0
2009-04-02 00:40:00,1.81983,1.81983,1.81947,1.81947,17158512.0
2009-04-02 00:41:00,1.81956,1.81956,1.81912,1.81912,7543852.0
2009-04-02 00:42:00,1.81912,1.81912,1.81865,1.81865,17822603.0
2009-04-02 00:43:00,1.8187,1.81881,1.81867,1.81881,6496020.0
2009-04-02 00:44:00,1.81883,1.81883,1.8187,1.8187,2372344.0
2009-04-02 00:45:00,1.81873,1.81882,1.81865,1.81882,5766708.0
2009-04-02 00:46:00,1.81876,1.81885,1.81876,1.81878,4222522.0
2009-04-02 00:47:00,1.81862,1.81921,1.81862,1.81905,9202044.0
2009-04-02 00:48:00,1.81925,1.81943,1.81924,1.8194,22576206.0
2009-04-02 00:49:00,1.81957,1.81972,1.81949,1.81972,4479774.0
2009-04-02 00:50:00,1.81993,1.82019,1.81992,1.81992,3568722.0
2009-04-02 00:51:00,1.82004,1.82004,1.81983,1.81983,3423220.0
2009-04-02 00:52:00,1.81974,1.81987,1.81974,1.81981,20363541.0
2009-04-02 00:53:00,1.81973,1.81973,1.81933,1.81933,9502312.0
2009-04-02 00:54:00,1.81947,1.81978,1.81947,1.81978,2423263.0
2009-04-02 00:55:00,1.81967,1.81967,1.81917,1.81935,16614121.0
2009-04-02 00:56:00,1.81916,1.81917,1.81899,1.81899,3463712.0
2009-04-02 00:57:00,1.81836,1.81914,1.81836,1.81913,12293949.0
2009-04-02 00:58:00,1.81901,1.81909,1.81875,1.81909,6717868.0
2009-04-02 00:59:00,1.81904,1.81905,1.81893,1.81893,9342603.0
2009-04-02 01:00:00,1.81901,1.81937,1.81901,1.81937,6334230.0
2009-04-02 01:01:00,1.81948,1.81984,1.81928,1.81984,7816744.0
2009-04-02 01:02:00,1.81993,1.82012,1.81993,1.82008,3679407.0
2009-04-02 01:03:00,1.81992,1.81992,1.81954,1.81954,13622996.0
2009-04-02 01:04:00,1.81942,1.81942,1.81922,1.81923,3195275.0
2009-04-02 01:05:00,1.81925,1.81925,1.81914,1.81914,3748919.0
2009-04-02 01:06:00,1.8191,1.81924,1.81891,1.81891,3031824.0
2009-04-02 01:07:00,1.81875,1.81882,1.81875,1.81877,4724832.0
2009-04-02 01:08:00,1.81872,1.81873,1.81863,1.81863,22980907.0
2009-04-02 01:09:00,1.81864,1.81874,1.81862,1.81869,5768885.0
2009-04-02 01:10:00,1.81877,1.81897,1.81874,1.81897,14018868.0
2009-04-02 01:11:00,1.81907,1.81911,1.81898,1.8191,5133123.0
2009-04-02 01:12:00,1.81904,1.81906,1.81878,1.81906,6863370.0
2009-04-02 01:13:00,1.81897,1.81927,1.81897,1.81927,5928463.0
2009-04-02 01:14:00,1.81924,1.81925,1.81909,1.81909,1380919.0
2009-04-02 01:15:00,1.81902,1.81923,1.81902,1.81917,3522662.0
2009-04-02 01:16:00,1.81923,1.81925,1.81885,1.81906,59390299.0
2009-04-02 01:17:00,1.81883,1.81883,1.8184,1.81842,3955855.0
2009-04-02 01:18:00,1.81847,1.81859,1.81843,1.81853,3683078.0
2009-04-02 01:19:00,1.81816,1.81869,1.81814,1.81829,11204104.0
2009-04-02 01:20:00,1.81859,1.81859,1.81703,1.81837,1059775.0
2009-04-02 01:21:00,1.81832,1.81854,1.81819,1.81854,7747765.0
2009-04-02 01:22:00,1.81871,1.81926,1.81871,1.81895,36974435.0
2009-04-02 01:23:00,1.81927,1.81931,1.81902,1.81931,6276909.0
2009-04-02 01:24:00,1.81942,1.81949,1.81933,1.81941,25867489.0
2009-04-02 01:25:00,1.81938,1.81938,1.81907,1.81907,2340341.0
2009-04-02 01:26:00,1.81897,1.819,1.81891,1.81895,14296508.0
2009-04-02 01:27:00,1.8189,1.81962,1.8189,1.81962,64813245.0
2009-04-02 01:28:00,1.81957,1.81957,1.81884,1.81895,5193279.0
2009-04-02 01:29:00,1.81902,1.81927,1.81898,1.81927,8834640.0
2009-04-02 01:30:00,1.81945,1.81985,1.81945,1.81979,4046245.0
2009-04-02 01:31:00,1.81992,1.8201,1.81984,1.81984,1808027.0
2009-04-02 01:32:00,1.8197,1.82004,1.81963,1.82004,5322540.0
2009-04-02 01:33:00,1.82027,1.82059,1.82027,1.8205,5194877.0
2009-04-02 01:34:00,1.82066,1.82077,1.82016,1.82077,5838243.0
2009-04-02 01:35:00,1.82085,1.82133,1.82085,1.82098,6838629.0
2009-04-02 01:36:00,1.82097,1.82097,1.82062,1.82062,2480797.0
2009-04-02 01:37:00,1.82078,1.82106,1.82078,1.82106,4471400.0
2009-04-02 01:38:00,1.82103,1.82103,1.82051,1.82074,19209835.0
2009-04-02 01:39:00,1.82082,1.82117,1.82058,1.82117,2590511.0
2009-04-02 01:40:00,1.82115,1.82126,1.82102,1.82107,2706746.0
2009-04-02 01:41:00,1.82128,1.82133,1.82075,1.82129,11040000.0
2009-04-02 01:42:00,1.82148,1.82148,1.82118,1.82118,4192160.0
2009-04-02 01:43:00,1.82121,1.82123,1.82087,1.82109,6538571.0
2009-04-02 01:44:00,1.82126,1.82126,1.82096,1.82096,14255455.0
2009-04-02 01:45:00,1.82095,1.82096,1.82082,1.82085,4598960.0
2009-04-02 01:46:00,1.82078,1.82078,1.82058,1.82066,1947225.0
2009-04-02 01:47:00,1.82082,1.82108,1.82082,1.82108,14073754.0
2009-04-02 01:48:00,1.82102,1.82102,1.82062,1.82062,1847553.0
2009-04-02 01:49:00,1.82049,1.82068,1.8204,1.82068,5612788.0
2009-04-02 01:50:00,1.82076,1.82095,1.82069,1.8207,7069039.0
2009-04-02 01:51:00,1.82085,1.82095,1.82076,1.82076,18742127.0
2009-04-02 01:52:00,1.82064,1.82092,1.82064,1.82092,2935986.0
2009-04-02 01:53:00,1.82112,1.82131,1.82112,1.82125,6593609.0
2009-04-02 01:54:00,1.82119,1.82119,1.82096,1.82099,20019317.0
2009-04-02 01:55:00,1.82085,1.82116,1.82085,1.82116,15828039.0
2009-04-02 01:56:00,1.82106,1.82106,1.82058,1.82096,40307445.0
2009-04-02 01:57:00,1.82105,1.82112,1.82065,1.82112,18356393.0
2009-04-02 01:58:00,1.82108,1.8215,1.82108,1.8215,2205938.0
2009-04-02 01:59:00,1.82154,1.82179,1.82154,1.82179,7068910.0
2009-04-02 02:00:00,1.82123,1.82138,1.8212,1.82138,9548866.0
2009-04-02 02:01:00,1.82138,1.82138,1.82106,1.82122,2056434.0
2009-04-02 02:02:00,1.82128,1.82128,1.82086,1.82098,17389536.0
2009-04-02 02:03:00,1.82089,1.82104,1.82087,1.82099,39455214.0
2009-04-02 02:04:00,1.82115,1.82124,1.82112,1.82112,15386450.0
2009-04-02 02:05:00,1.82108,1.82108,1.82066,1.82092,19022536.0
2009-04-02 02:06:00,1.82088,1.8209,1.82073,1.82073,6380501.0
2009-04-02 02:07:00,1.82066,1.82083,1.82066,1.82071,3229553.0
2009-04-02 02:08:00,1.82086,1.82086,1.82071,1.82078,17134875.0
2009-04-02 02:09:00,1.82065,1.82081,1.82064,1.82081,6484761.0
2009-04-02 02:10:00,1.8208,1.82105,1.8208,1.82105,6224672.0
2009-04-02 02:11:00,1.82105,1.82109,1.82094,1.82094,1980016.0
2009-04-02 02:12:00,1.82096,1.82103,1.82092,1.82103,15221450.0
2009-04-02 02:13:00,1.82102,1.82123,1.82102,1.82123,2049279.0
2009-04-02 02:14:00,1.82138,1.82171,1.82138,1.82155,4191163.0
2009-04-02 02:15:00,1.8215,1.82164,1.82145,1.82145,14817021.0
2009-04-02 02:16:00,1.82125,1.82166,1.82125,1.82147,7064144.0
2009-04-02 02:17:00,1.82145,1.82203,1.82144,1.82203,4444143.0
2009-04-02 02:18:00,1.8218,1.8218,1.82096,1.8211,11004792.0
2009-04-02 02:19:00,1.82098,1.82098,1.8207,1.82075,2710813.0
2009-04-02 02:20:00,1.82072,1.82087,1.82031,1.82086,2695919.0
2009-04-02 02:21:00,1.82093,1.82095,1.82065,1.82095,18201473.0
2009-04-02 02:22:00,1.82117,1.82153,1.82117,1.82126,4780199.0
2009-04-02 02:23:00,1.82103,1.82109,1.82084,1.82084,2334210.0
2009-04-02 02:24:00,1.82067,1.82073,1.8204,1.8207,7457609.0
2009-04-02 02:25:00,1.82078,1.82078,1.8203,1.82068,5872306.0
2009-04-02 02:26:00,1.82046,1.82062,1.82046,1.82062,5160816.0
2009-04-02 02:27:00,1.82073,1.82084,1.82067,1.82082,4942464.0
2009-04-02 02:28:00,1.8209,1.8209,1.82074,1.82077,1952302.0
2009-04-02 02:29:00,1.82049,1.82082,1.82039,1.82082,4084641.0
2009-04-02 02:30:00,1.82084,1.82098,1.82079,1.82095,8134281.0
2009-04-02 02:31:00,1.82093,1.82093,1.82059,1.82059,5482192.0
2009-04-02 02:32:00,1.82061,1.82061,1.82019,1.82019,65263564.0
2009-04-02 02:33:00,1.82029,1.82029,1.81995,1.81995,15460697.0
2009-04-02 02:34:00,1.81996,1.81996,1.81951,1.81951,2208700.0
2009-04-02 02:35:00,1.81943,1.81949,1.81934,1.81949,24440183.0
2009-04-02 02:36:00,1.81952,1.82003,1.81952,1.82003,5967777.0
2009-04-02 02:37:00,1.81975,1.82047,1.81975,1.82039,40982526.0
2009-04-02 02:38:00,1.82034,1.82037,1.81983,1.82032,8491633.0
2009-04-02 02:39:00,1.82055,1.82066,1.81924,1.82031,1045040.0
2009-04-02 02:40:00,1.81989,1.8202,1.81978,1.81979,11344779.0
2009-04-02 02:41:00,1.82022,1.82022,1.81991,1.82017,3369696.0
2009-04-02 02:42:00,1.82016,1.82039,1.81995,1.82015,4006741.0
2009-04-02 02:43:00,1.82023,1.82038,1.81994,1.82038,63607475.0
2009-04-02 02:44:00,1.82045,1.82056,1.82037,1.82056,3656110.0
2009-04-02 02:45:00,1.82071,1.82085,1.82071,1.8208,1367515.0
2009-04-02 02:46:00,1.82082,1.82106,1.82082,1.82097,5669914.0
2009-04-02 02:47:00,1.82121,1.82133,1.82104,1.82104,6480988.0
2009-04-02 02:48:00,1.82089,1.82089,1.82067,1.8207,5349789.0
2009-04-02 02:49:00,1.82066,1.8209,1.82066,1.8209,13125052.0
2009-04-02 02:50:00,1.82097,1.82159,1.82097,1.82159,5389468.0
2009-04-02 02:51:00,1.82169,1.82183,1.82163,1.82163,22508234.0
2009-04-02 02:52:00,1.82165,1.82191,1.82165,1.82191,4403796.0
2009-04-02 02:53:00,1.82196,1.82196,1.82168,1.82168,2893791.0
2009-04-02 02:54:00,1.82155,1.82155,1.82092,1.82117,3525076.0
2009-04-02 02:55:00,1.82125,1.82156,1.82125,1.82156,3423998.0
2009-04-02 02:56:00,1.82162,1.82165,1.8215,1.8215,14050119.0
2009-04-02 02:57:00,1.82151,1.82154,1.82127,1.82127,3413815.0
2009-04-02 02:58:00,1.82113,1.82113,1.82039,1.82084,7575098.0
2009-04-02 02:59:00,1.82083,1.82083,1.82023,1.82023,6241235.0
2009-04-02 03:00:00,1.82014,1.82078,1.82011,1.82078,9275818.0
2009-04-02 03:01:00,1.82098,1.8212,1.82092,1.8212,7252369.0
2009-04-02 03:02:00,1.82124,1.82158,1.82103,1.82103,11552294.0
2009-04-02 03:03:00,1.82167,1.82192,1.82167,1.82192,3560561.0
2009-04-02 03:04:00,1.82203,1.82236,1.82203,1.82236,15267525.0
2009-04-02 03:05:00,1.82241,1.82276,1.82241,1.82272,2344036.0
2009-04-02 03:06:00,1.82258,1.82258,1.82247,1.82247,8925712.0
2009-04-02 03:07:00,1.82272,1.82322,1.82272,1.82319,19952520.0
2009-04-02 03:08:00,1.82316,1.82316,1.82267,1.82267,3265183.0
2009-04-02 03:09:00,1.82251,1.82282,1.82251,1.82282,3688220.0
2009-04-02 03:10:00,1.82282,1.82297,1.82277,1.82292,4321185.0
2009-04-02 03:11:00,1.82281,1.82298,1.82274,1.82285,21599892.0
2009-04-02 03:12:00,1.82268,1.82268,1.82245,1.82245,8432184.0
2009-04-02 03:13:00,1.82253,1.82253,1.82228,1.82235,4408104.0
2009-04-02 03:14:00,1.82257,1.82297,1.82257,1.82297,5878397.0
2009-04-02 03:15:00,1.823,1.82309,1.823,1.82305,2600684.0
2009-04-02 03:16:00,1.823,1.823,1.82284,1.82285,5929730.0
2009-04-02 03:17:00,1.82282,1.82298,1.82255,1.82282,18277716.0
2009-04-02 03:18:00,1.823,1.82322,1.823,1.8231,8089923.0
2009-04-02 03:19:00,1.82284,1.82284,1.82264,1.82268,17700132.0
2009-04-02 03:20:00,1.82278,1.82285,1.82277,1.82285,7772716.0
2009-04-02 03:21:00,1.8229,1.82301,1.8229,1.82301,5683966.0
2009-04-02 03:22:00,1.82284,1.82284,1.82265,1.82266,13058820.0
2009-04-02 03:23:00,1.82262,1.82279,1.82254,1.82279,16297279.0
2009-04-02 03:24:00,1.82266,1.82266,1.82228,1.8224,7563958.0
2009-04-02 03:25:00,1.8224,1.82251,1.82237,1.82251,11265246.0
2009-04-02 03:26:00,1.8225,1.82279,1.8225,1.82279,3419688.0
2009-04-02 03:27:00,1.82301,1.82337,1.82301,1.82337,3234631.0
2009-04-02 03:28:00,1.8234,1.8234,1.82252,1.82252,22053367.0
2009-04-02 03:29:00,1.82249,1.82249,1.82224,1.82239,9637431.0
2009-04-02 03:30:00,1.82236,1.82242,1.82223,1.82242,7671339.0
2009-04-02 03:31:00,1.82235,1.82252,1.82196,1.82252,8656363.0
2009-04-02 03:32:00,1.82267,1.82287,1.82256,1.82287,3811911.0
2009-04-02 03:33:00,1.82289,1.82289,1.82274,1.82278,28421082.0
2009-04-02 03:34:00,1.82272,1.82272,1.82238,1.82266,6501930.0
2009-04-02 03:35:00,1.82276,1.82292,1.82269,1.8227,2777098.0
2009-04-02 03:36:00,1.82306,1.82319,1.82278,1.82278,4659712.0
2009-04-02 03:37:00,1.82261,1.82272,1.82259,1.8227,12233459.0
2009-04-02 03:38:00,1.82246,1.82246,1.82198,1.82198,9389117.0
2009-04-02 03:39:00,1.82207,1.82219,1.82193,1.82193,29982120.0
2009-04-02 03:40:00,1.82181,1.8219,1.82165,1.8219,9868257.0
2009-04-02 03:41:00,1.82201,1.8223,1.82201,1.8223,20135796.0
2009-04-02 03:42:00,1.82242,1.82265,1.82242,1.82254,6522937.0
2009-04-02 03:43:00,1.82251,1.82279,1.82242,1.82279,12348947.0
2009-04-02 03:44:00,1.82292,1.82309,1.82272,1.82272,2946404.0
2009-04-02 03:45:00,1.82263,1.82263,1.82237,1.82237,7316198.0
2009-04-02 03:46:00,1.82222,1.82229,1.82197,1.82197,9893834.0
2009-04-02 03:47:00,1.82189,1.82189,1.8216,1.8216,13469670.0
2009-04-02 03:48:00,1.82164,1.8218,1.82164,1.82179,6277419.0
2009-04-02 03:49:00,1.82181,1.82181,1.82161,1.82161,10799235.0
2009-04-02 03:50:00,1.8217,1.8217,1.82147,1.82164,5476714.0
2009-04-02 03:51:00,1.82175,1.82204,1.82166,1.82204,12970715.0
2009-04-02 03:52:00,1.82209,1.82223,1.82209,1.82214,38366811.0
2009-04-02 03:53:00,1.82209,1.82234,1.82209,1.82234,4095458.0
2009-04-02 03:54:00,1.82229,1.82233,1.82186,1.82186,5942344.0
2009-04-02 03:55:00,1.82181,1.82187,1.82162,1.82187,15833303.0
2009-04-02 03:56:00,1.82196,1.82242,1.82196,1.82242,10025212.0
2009-04-02 03:57:00,1.82258,1.823,1.82258,1.82276,2474614.0
2009-04-02 03:58:00,1.8229,1.82306,1.82288,1.82288,4359047.0
2009-04-02 03:59:00,1.82286,1.82302,1.82276,1.82276,4528132.0
2009-04-02 04:00:00,1.82275,1.82275,1.82187,1.82187,6703608.0
2009-04-02 04:01:00,1.82177,1.82177,1.82159,1.82159,11022999.0
2009-04-02 04:02:00,1.82171,1.8219,1.82167,1.82167,1815017.0
2009-04-02 04:03:00,1.82135,1.82135,1.82094,1.82117,6283280.0
2009-04-02 04:04:00,1.82137,1.82172,1.82137,1.82168,15781839.0
2009-04-02 04:05:00,1.82164,1.82164,1.82146,1.82151,4859890.0
2009-04-02 04:06:00,1.82148,1.82148,1.82103,1.82103,5929421.0
2009-04-02 04:07:00,1.82118,1.82132,1.82109,1.82124,9643701.0
2009-04-02 04:08:00,1.82118,1.8212,1.82102,1.82102,9528150.0
2009-04-02 04:09:00,1.82084,1.82092,1.82074,1.82084,5608406.0
2009-04-02 04:10:00,1.82098,1.82119,1.82092,1.82112,8587882.0
2009-04-02 04:11:00,1.82101,1.82119,1.82081,1.82089,2692888.0
2009-04-02 04:12:00,1.82091,1.82097,1.82088,1.82093,1375559.0
2009-04-02 04:13:00,1.82079,1.82079,1.82052,1.82056,5494343.0
2009-04-02 04:14:00,1.82053,1.8206,1.82022,1.8206,1159251.0
2009-04-02 04:15:00,1.82078,1.82128,1.82078,1.82128,11472914.0
2009-04-02 04:16:00,1.82117,1.82132,1.82117,1.82123,6546718.0
2009-04-02 04:17:00,1.82115,1.82129,1.82111,1.82129,12565230.0
2009-04-02 04:18:00,1.82128,1.82128,1.82106,1.82106,4929727.0
2009-04-02 04:19:00,1.82087,1.82102,1.82082,1.82102,19292277.0
2009-04-02 04:20:00,1.82096,1.82101,1.82094,1.82094,1037322.0
2009-04-02 04:21:00,1.82085,1.82086,1.8206,1.82086,13559582.0
2009-04-02 04:22:00,1.82094,1.82103,1.82043,1.82085,12218286.0
2009-04-02 04:23:00,1.82085,1.82085,1.82075,1.82075,2412596.0
2009-04-02 04:24:00,1.82077,1.82077,1.82059,1.82069,3803434.0
2009-04-02 04:25:00,1.82058,1.82058,1.81993,1.81993,5566809.0
2009-04-02 04:26:00,1.81981,1.81981,1.81942,1.81945,7637743.0
2009-04-02 04:27:00,1.81964,1.81993,1.81964,1.81982,9946161.0
2009-04-02 04:28:00,1.81989,1.81994,1.81972,1.81973,7745709.0
2009-04-02 04:29:00,1.81964,1.81964,1.81953,1.81957,17355699.0
2009-04-02 04:30:00,1.81975,1.8201,1.81975,1.81994,3087838.0
2009-04-02 04:31:00,1.8197,1.8197,1.81937,1.81937,10018899.0
2009-04-02 04:32:00,1.81937,1.81972,1.81937,1.81956,953978.0
2009-04-02 04:33:00,1.81939,1.81965,1.81918,1.81965,5465113.0
2009-04-02 04:34:00,1.81976,1.81996,1.81961,1.81961,4367753.0
2009-04-02 04:35:00,1.81946,1.81946,1.8192,1.81931,13004659.0
2009-04-02 04:36:00,1.81925,1.81945,1.81912,1.81912,16602292.0
2009-04-02 04:37:00,1.81886,1.81886,1.81714,1.81714,5702634.0
2009-04-02 04:38:00,1.81855,1.81855,1.81814,1.81823,5728653.0
2009-04-02 04:39:00,1.81826,1.81865,1.81826,1.81865,13021588.0
2009-04-02 04:40:00,1.81869,1.81869,1.81808,1.81808,3061626.0
2009-04-02 04:41:00,1.81812,1.8182,1.81799,1.81813,1134652.0
2009-04-02 04:42:00,1.81805,1.81809,1.81764,1.81764,4028797.0
2009-04-02 04:43:00,1.81756,1.81762,1.81722,1.81722,733131.0
2009-04-02 04:44:00,1.81699,1.81699,1.81662,1.81662,5898474.0
2009-04-02 04:45:00,1.81661,1.81671,1.81613,1.81671,4206147.0
2009-04-02 04:46:00,1.81678,1.81722,1.81678,1.81722,34764266.0
2009-04-02 04:47:00,1.81716,1.81742,1.81716,1.81723,11004506.0
2009-04-02 04:48:00,1.81712,1.81712,1.81686,1.81692,10289585.0
2009-04-02 04:49:00,1.81542,1.81774,1.81542,1.81774,4626506.0
2009-04-02 04:50:00,1.81781,1.81817,1.81781,1.81804,8257283.0
2009-04-02 04:51:00,1.81798,1.81835,1.81798,1.81835,5316435.0
2009-04-02 04:52:00,1.8184,1.81855,1.81831,1.81855,6852601.0
2009-04-02 04:53:00,1.81872,1.81896,1.81741,1.81881,946093.0
2009-04-02 04:54:00,1.81877,1.81905,1.81877,1.81878,5317337.0
2009-04-02 04:55:00,1.81867,1.81881,1.81846,1.81881,42101437.0
2009-04-02 04:56:00,1.81879,1.81891,1.81865,1.81873,6278960.0
2009-04-02 04:57:00,1.81874,1.81876,1.81863,1.81863,23164320.0
2009-04-02 04:58:00,1.81843,1.81855,1.81833,1.81833,8496415.0
2009-04-02 04:59:00,1.81817,1.81841,1.81814,1.81814,6445141.0
2009-04-02 05:00:00,1.81801,1.81806,1.81792,1.81797,10808946.0
2009-04-02 05:01:00,1.81785,1.81805,1.81773,1.81805,41024970.0
2009-04-02 05:02:00,1.81815,1.81827,1.81815,1.81827,7925864.0
2009-04-02 05:03:00,1.81824,1.81824,1.81802,1.81802,2886606.0
2009-04-02 05:04:00,1.81785,1.81785,1.81763,1.81775,6437649.0
2009-04-02 05:05:00,1.81771,1.81838,1.81771,1.81838,10857793.0
2009-04-02 05:06:00,1.81851,1.8186,1.81849,1.8186,3755994.0
2009-04-02 05:07:00,1.8187,1.81906,1.8187,1.81906,13440837.0
2009-04-02 05:08:00,1.81896,1.81912,1.81862,1.81882,16721560.0
2009-04-02 05:09:00,1.81877,1.81891,1.81873,1.81891,11877104.0
2009-04-02 05:10:00,1.81911,1.81949,1.81903,1.81949,16782282.0
2009-04-02 05:11:00,1.81947,1.81983,1.81947,1.81983,2158714.0
2009-04-02 05:12:00,1.81988,1.81994,1.81969,1.81971,5044677.0
2009-04-02 05:13:00,1.81961,1.81965,1.81927,1.81932,4198657.0
2009-04-02 05:14:00,1.81939,1.81939,1.81931,1.81931,6381132.0
2009-04-02 05:15:00,1.81916,1.81916,1.81901,1.81912,11393604.0
2009-04-02 05:16:00,1.81909,1.81931,1.81907,1.81913,1868263.0
2009-04-02 05:17:00,1.81922,1.81939,1.81921,1.81939,4739451.0
2009-04-02 05:18:00,1.81933,1.81933,1.81913,1.81927,5415420.0
2009-04-02 05:19:00,1.81933,1.81933,1.81914,1.81926,3767003.0
2009-04-02 05:20:00,1.81928,1.81928,1.81887,1.81918,13380402.0
2009-04-02 05:21:00,1.81921,1.81929,1.81921,1.81929,11014978.0
2009-04-02 05:22:00,1.8193,1.81966,1.8193,1.81966,887785.0
2009-04-02 05:23:00,1.81967,1.8198,1.81957,1.8198,4428951.0
2009-04-02 05:24:00,1.81986,1.82071,1.81986,1.82071,3040708.0
2009-04-02 05:25:00,1.82074,1.82074,1.82005,1.82005,5328097.0
2009-04-02 05:26:00,1.81986,1.81986,1.81918,1.81918,6704113.0
2009-04-02 05:27:00,1.81912,1.81914,1.81905,1.81908,22705758.0
2009-04-02 05:28:00,1.819,1.819,1.81878,1.81886,6280751.0
2009-04-02 05:29:00,1.81888,1.81895,1.8187,1.8187,8008677.0
2009-04-02 05:30:00,1.81865,1.81889,1.8186,1.81889,4147396.0
2009-04-02 05:31:00,1.81901,1.81901,1.81886,1.81886,6270361.0
2009-04-02 05:32:00,1.81889,1.81938,1.81889,1.81938,3885190.0
2009-04-02 05:33:00,1.81942,1.81942,1.81929,1.81939,7372258.0
2009-04-02 05:34:00,1.81933,1.81933,1.81914,1.81914,26341560.0
2009-04-02 05:35:00,1.8191,1.81928,1.8191,1.81923,5283264.0
2009-04-02 05:36:00,1.81926,1.81947,1.81926,1.8193,2495619.0
2009-04-02 05:37:00,1.81926,1.81936,1.81918,1.81936,3271838.0
2009-04-02 05:38:00,1.81953,1.81953,1.81881,1.81881,3184138.0
2009-04-02 05:39:00,1.81858,1.81872,1.81838,1.81839,2839998.0
2009-04-02 05:40:00,1.81836,1.81902,1.81836,1.81902,6107087.0
2009-04-02 05:41:00,1.819,1.819,1.81856,1.81864,8569409.0
2009-04-02 05:42:00,1.81853,1.81893,1.8185,1.81893,14651310.0
2009-04-02 05:43:00,1.81919,1.81954,1.81919,1.81944,5708692.0
2009-04-02 05:44:00,1.81926,1.81926,1.81877,1.81901,8401123.0
2009-04-02 05:45:00,1.81891,1.81891,1.8182,1.8182,3780017.0
2009-04-02 05:46:00,1.8182,1.81822,1.81801,1.81822,2543044.0
2009-04-02 05:47:00,1.81823,1.81823,1.81809,1.8181,32239207.0
2009-04-02 05:48:00,1.81806,1.81827,1.81787,1.81827,5282627.0
2009-04-02 05:49:00,1.81816,1.81816,1.81783,1.81788,7028103.0
2009-04-02 05:50:00,1.81779,1.81788,1.81777,1.81777,20975460.0
2009-04-02 05:51:00,1.81761,1.81761,1.81726,1.81736,2684169.0
2009-04-02 05:52:00,1.81755,1.81776,1.81755,1.81776,29841091.0
2009-04-02 05:53:00,1.81777,1.81798,1.81724,1.81798,3161683.0
2009-04-02 05:54:00,1.81807,1.81822,1.81807,1.81816,2969513.0
2009-04-02 05:55:00,1.81814,1.81841,1.81814,1.81841,1699751.0
2009-04-02 05:56:00,1.81842,1.81842,1.8181,1.81821,11096667.0
2009-04-02 05:57:00,1.81828,1.8186,1.81826,1.8186,4272344.0
2009-04-02 05:58:00,1.81867,1.81892,1.81866,1.81892,2306898.0
2009-04-02 05:59:00,1.81891,1.81891,1.81867,1.81867,5531239.0
2009-04-02 06:00:00,1.81865,1.81865,1.81826,1.81851,19553148.0
2009-04-02 06:01:00,1.81859,1.8186,1.81852,1.81854,7996012.0
2009-04-02 06:02:00,1.81838,1.81851,1.81838,1.81851,7851540.0
2009-04-02 06:03:00,1.8186,1.81876,1.81855,1.81876,4316826.0
2009-04-02 06:04:00,1.81882,1.81901,1.81882,1.81887,7711973.0
2009-04-02 06:05:00,1.81887,1.81888,1.81878,1.81878,9010520.0
2009-04-02 06:06:00,1.81889,1.81889,1.81864,1.81864,11663423.0
2009-04-02 06:07:00,1.81849,1.81864,1.81839,1.81864,4120302.0
2009-04-02 06:08:00,1.81861,1.81861,1.81854,1.81855,63327771.0
2009-04-02 06:09:00,1.81851,1.81852,1.81824,1.81852,23656518.0
2009-04-02 06:10:00,1.81856,1.81856,1.81846,1.81849,6825040.0
2009-04-02 06:11:00,1.81854,1.81854,1.81835,1.81842,5001857.0
2009-04-02 06:12:00,1.81842,1.81845,1.81836,1.81845,14933727.0
2009-04-02 06:13:00,1.81844,1.81853,1.81844,1.81853,3607146.0
2009-04-02 06:14:00,1.8184,1.8185,1.81829,1.8185,10487270.0
2009-04-02 06:15:00,1.8185,1.81857,1.81847,1.81857,2633705.0
2009-04-02 06:16:00,1.81851,1.81851,1.81826,1.81826,42737400.0
2009-04-02 06:17:00,1.81831,1.81852,1.81831,1.81843,2604154.0
2009-04-02 06:18:00,1.81853,1.81877,1.81853,1.81874,3107218.0
2009-04-02 06:19:00,1.81875,1.81902,1.81875,1.81902,2811498.0
2009-04-02 06:20:00,1.81913,1.81922,1.81874,1.81887,2277210.0
2009-04-02 06:21:00,1.81889,1.81896,1.81877,1.81888,1623986.0
2009-04-02 06:22:00,1.81907,1.8192,1.81907,1.81919,34809858.0
2009-04-02 06:23:00,1.81905,1.81905,1.8187,1.8187,3646222.0
2009-04-02 06:24:00,1.81855,1.81879,1.81854,1.81879,45716430.0
2009-04-02 06:25:00,1.81893,1.81898,1.81882,1.81882,8374685.0
2009-04-02 06:26:00,1.81878,1.81892,1.81869,1.81872,13646073.0
2009-04-02 06:27:00,1.81893,1.81938,1.81893,1.81938,3605521.0
2009-04-02 06:28:00,1.81942,1.8196,1.81942,1.8196,9936547.0
2009-04-02 06:29:00,1.81957,1.81996,1.81957,1.81996,3605959.0
2009-04-02 06:30:00,1.81992,1.81992,1.81842,1.81966,36438645.0
2009-04-02 06:31:00,1.81968,1.82,1.81968,1.82,6476758.0
2009-04-02 06:32:00,1.81986,1.81986,1.81976,1.81978,49622475.0
2009-04-02 06:33:00,1.81973,1.81988,1.81973,1.81986,6608438.0
2009-04-02 06:34:00,1.81993,1.8201,1.81991,1.8201,3594702.0
2009-04-02 06:35:00,1.82014,1.82051,1.8189,1.82001,1384162.0
2009-04-02 06:36:00,1.81993,1.81994,1.81978,1.81986,5494945.0
2009-04-02 06:37:00,1.81964,1.81964,1.8187,1.81903,663599.0
2009-04-02 06:38:00,1.8188,1.8188,1.81853,1.81858,11113452.0
2009-04-02 06:39:00,1.81854,1.81885,1.81854,1.81879,21413116.0
2009-04-02 06:40:00,1.81878,1.81905,1.81878,1.81905,36544200.0
2009-04-02 06:41:00,1.8191,1.81914,1.81901,1.81912,4725793.0
2009-04-02 06:42:00,1.81915,1.81919,1.81879,1.81919,6304917.0
2009-04-02 06:43:00,1.81917,1.81917,1.81881,1.81881,6253953.0
2009-04-02 06:44:00,1.81855,1.81871,1.81855,1.81856,3670654.0
2009-04-02 06:45:00,1.81844,1.81889,1.81832,1.81889,3216596.0
2009-04-02 06:46:00,1.81881,1.81888,1.81861,1.81888,13141514.0
2009-04-02 06:47:00,1.81888,1.81892,1.81877,1.81877,31268712.0
2009-04-02 06:48:00,1.81867,1.8189,1.81867,1.8189,2555946.0
2009-04-02 06:49:00,1.819,1.81919,1.81897,1.81918,12220795.0
2009-04-02 06:50:00,1.81928,1.8194,1.81928,1.8194,1589037.0
2009-04-02 06:51:00,1.81932,1.81949,1.81932,1.81949,10545484.0
2009-04-02 06:52:00,1.81933,1.81943,1.81928,1.81935,27982508.0
2009-04-02 06:53:00,1.81924,1.81924,1.81872,1.81872,4668827.0
2009-04-02 06:54:00,1.81867,1.81867,1.81833,1.81854,22701600.0
2009-04-02 06:55:00,1.81851,1.81881,1.81851,1.81862,5672659.0
2009-04-02 06:56:00,1.81872,1.81881,1.81866,1.81878,3863776.0
2009-04-02 06:57:00,1.81863,1.81889,1.81843,1.81889,14258210.0
2009-04-02 06:58:00,1.81872,1.81883,1.8185,1.81883,2619487.0
2009-04-02 06:59:00,1.81884,1.81897,1.81884,1.81897,33270993.0
2009-04-02 07:00:00,1.81902,1.8191,1.81895,1.81899,4028057.0
2009-04-02 07:01:00,1.819,1.819,1.81888,1.81894,3541617.0
2009-04-02 07:02:00,1.81902,1.8191,1.81887,1.81902,10987887.0
2009-04-02 07:03:00,1.81883,1.81893,1.81874,1.81874,8063210.0
2009-04-02 07:04:00,1.81866,1.81873,1.81841,1.81868,123463830.0
2009-04-02 07:05:00,1.81885,1.81902,1.81885,1.81891,10273129.0
2009-04-02 07:06:00,1.81906,1.81908,1.81901,1.81901,818058.0
2009-04-02 07:07:00,1.81891,1.81897,1.81887,1.81887,1260966.0
2009-04-02 07:08:00,1.81886,1.81886,1.8184,1.81854,12080633.0
2009-04-02 07:09:00,1.81861,1.81902,1.81861,1.81892,27140442.0
2009-04-02 07:10:00,1.81898,1.81898,1.8188,1.81887,6405683.0
2009-04-02 07:11:00,1.81884,1.81894,1.8187,1.81894,6986400.0
2009-04-02 07:12:00,1.81901,1.81928,1.81901,1.81928,5546476.0
2009-04-02 07:13:00,1.81949,1.81949,1.81918,1.81918,10392116.0
2009-04-02 07:14:00,1.81921,1.81921,1.81884,1.81911,19025391.0
2009-04-02 07:15:00,1.81904,1.81904,1.81862,1.81862,10669670.0
2009-04-02 07:16:00,1.81838,1.81842,1.81816,1.8183,19287656.0
2009-04-02 07:17:00,1.81844,1.81855,1.81823,1.81855,12110508.0
2009-04-02 07:18:00,1.81854,1.81869,1.81851,1.81869,8550738.0
2009-04-02 07:19:00,1.81867,1.81885,1.81855,1.81885,6225526.0
2009-04-02 07:20:00,1.819,1.81919,1.81876,1.81876,3416061.0
2009-04-02 07:21:00,1.81869,1.81871,1.81857,1.81871,968248.0
2009-04-02 07:22:00,1.81832,1.81876,1.81832,1.81845,6163110.0
2009-04-02 07:23:00,1.8185,1.81857,1.81835,1.81854,10512105.0
2009-04-02 07:24:00,1.81856,1.81868,1.81851,1.81868,7449172.0
2009-04-02 07:25:00,1.81871,1.81894,1.81871,1.81887,9620668.0
2009-04-02 07:26:00,1.81885,1.81902,1.8187,1.81902,7270367.0
2009-04-02 07:27:00,1.81916,1.81967,1.81916,1.81967,18550391.0
2009-04-02 07:28:00,1.81965,1.81965,1.81928,1.81928,6840513.0
2009-04-02 07:29:00,1.81923,1.81923,1.81892,1.81892,5600600.0
2009-04-02 07:30:00,1.81889,1.81913,1.81889,1.81913,43872738.0
2009-04-02 07:31:00,1.81914,1.81914,1.81896,1.81904,6979120.0
2009-04-02 07:32:00,1.81884,1.81892,1.81876,1.81876,2304362.0
2009-04-02 07:33:00,1.81872,1.81872,1.81863,1.81864,32928252.0
2009-04-02 07:34:00,1.81867,1.81909,1.81867,1.81909,10193728.0
2009-04-02 07:35:00,1.81911,1.81911,1.8188,1.81897,3488876.0
2009-04-02 07:36:00,1.81879,1.81879,1.81843,1.81843,1369447.0
2009-04-02 07:37:00,1.8184,1.81856,1.81807,1.81856,2773525.0
2009-04-02 07:38:00,1.81855,1.81894,1.81855,1.81894,2199243.0
2009-04-02 07:39:00,1.8191,1.81948,1.8191,1.81941,3230840.0
2009-04-02 07:40:00,1.81909,1.81909,1.8169,1.8169,4215999.0
2009-04-02 07:41:00,1.81855,1.81905,1.81855,1.81905,15342482.0
2009-04-02 07:42:00,1.81918,1.8192,1.81908,1.81908,2196144.0
2009-04-02 07:43:00,1.81927,1.81966,1.81927,1.81961,95842285.0
2009-04-02 07:44:00,1.81964,1.81969,1.81959,1.81966,4396116.0
2009-04-02 07:45:00,1.81973,1.81973,1.81967,1.8197,6414357.0
2009-04-02 07:46:00,1.81961,1.82016,1.81961,1.82016,31479100.0
2009-04-02 07:47:00,1.8203,1.82062,1.8203,1.82062,9306922.0
2009-04-02 07:48:00,1.82068,1.82074,1.82067,1.82072,5873967.0
2009-04-02 07:49:00,1.8208,1.82123,1.8208,1.82123,6841162.0
2009-04-02 07:50:00,1.82116,1.82152,1.82116,1.82152,5225311.0
2009-04-02 07:51:00,1.82151,1.82185,1.8215,1.82185,2118986.0
2009-04-02 07:52:00,1.82189,1.82216,1.82182,1.82216,4406132.0
2009-04-02 07:53:00,1.8222,1.82256,1.82216,1.82255,8821924.0
2009-04-02 07:54:00,1.82261,1.82284,1.82228,1.82277,8219947.0
2009-04-02 07:55:00,1.82312,1.82312,1.82294,1.82294,1446087.0
2009-04-02 07:56:00,1.82292,1.82292,1.82277,1.82282,33364209.0
2009-04-02 07:57:00,1.82292,1.82297,1.82268,1.82268,2675229.0
2009-04-02 07:58:00,1.82262,1.82288,1.82256,1.82288,14607358.0
2009-04-02 07:59:00,1.82286,1.82336,1.82284,1.82336,5034332.0
2009-04-02 08:00:00,1.82366,1.82449,1.82366,1.82449,4169300.0
2009-04-02 08:01:00,1.82459,1.82717,1.82459,1.82699,149316475.0
2009-04-02 08:02:00,1.82712,1.82817,1.82712,1.82805,4661925.0
2009-04-02 08:03:00,1.82798,1.82798,1.82675,1.82675,24659691.0
2009-04-02 08:04:00,1.8269,1.82756,1.8269,1.82756,1608795.0
2009-04-02 08:05:00,1.82774,1.82816,1.82774,1.828,3481581.0
2009-04-02 08:06:00,1.82795,1.82802,1.82766,1.82802,2105595.0
2009-04-02 08:07:00,1.82796,1.82796,1.82759,1.82795,6159647.0
2009-04-02 08:08:00,1.82809,1.82816,1.82804,1.82804,8599535.0
2009-04-02 08:09:00,1.82805,1.82874,1.82805,1.82864,6397050.0
2009-04-02 08:10:00,1.82881,1.82895,1.8287,1.8287,2986130.0
2009-04-02 08:11:00,1.82856,1.82878,1.82856,1.82878,18172171.0
2009-04-02 08:12:00,1.82883,1.82883,1.82848,1.82852,46777323.0
2009-04-02 08:13:00,1.82853,1.82853,1.82824,1.82824,10800481.0
2009-04-02 08:14:00,1.82813,1.82826,1.82793,1.82793,6208799.0
2009-04-02 08:15:00,1.82778,1.82778,1.82707,1.82707,129520728.0
2009-04-02 08:16:00,1.82699,1.82703,1.82672,1.82672,13826489.0
2009-04-02 08:17:00,1.82648,1.82648,1.82596,1.82614,3344922.0
2009-04-02 08:18:00,1.82616,1.82755,1.82616,1.82755,4697190.0
2009-04-02 08:19:00,1.82758,1.82775,1.82733,1.82741,18405369.0
2009-04-02 08:20:00,1.82748,1.82775,1.82748,1.82775,22164368.0
2009-04-02 08:21:00,1.82787,1.82836,1.82787,1.82836,17573803.0
2009-04-02 08:22:00,1.82834,1.82865,1.82829,1.8284,9638042.0
2009-04-02 08:23:00,1.82821,1.82821,1.82741,1.82741,3293798.0
2009-04-02 08:24:00,1.8271,1.8271,1.82668,1.82693,185973192.0
2009-04-02 08:25:00,1.82701,1.82719,1.8269,1.82719,5255818.0
2009-04-02 08:26:00,1.82719,1.82726,1.82709,1.82709,29365112.0
2009-04-02 08:27:00,1.82696,1.82696,1.8268,1.8268,31890600.0
2009-04-02 08:28:00,1.82682,1.82689,1.82663,1.82689,1182945.0
2009-04-02 08:29:00,1.82693,1.82709,1.82693,1.82709,2099769.0
2009-04-02 08:30:00,1.82721,1.82752,1.82721,1.82752,3223850.0
2009-04-02 08:31:00,1.82783,1.82783,1.82683,1.82705,3099340.0
2009-04-02 08:32:00,1.82691,1.82694,1.82663,1.82663,11107098.0
2009-04-02 08:33:00,1.82678,1.82755,1.82678,1.82755,1828797.0
2009-04-02 08:34:00,1.82772,1.8281,1.82772,1.8281,6433397.0
2009-04-02 08:35:00,1.82784,1.82785,1.82734,1.82734,2540175.0
2009-04-02 08:36:00,1.8272,1.82721,1.82682,1.82721,7912132.0
2009-04-02 08:37:00,1.82729,1.82738,1.8271,1.8271,17934877.0
2009-04-02 08:38:00,1.82698,1.82698,1.82648,1.82656,23417646.0
2009-04-02 08:39:00,1.82677,1.82677,1.82624,1.82624,3042469.0
2009-04-02 08:40:00,1.82629,1.82629,1.82611,1.82611,7782839.0
2009-04-02 08:41:00,1.82598,1.82598,1.82577,1.82577,10593777.0
2009-04-02 08:42:00,1.82573,1.82573,1.82514,1.82514,8197630.0
2009-04-02 08:43:00,1.8249,1.8249,1.82468,1.82484,2833383.0
2009-04-02 08:44:00,1.8247,1.8247,1.82428,1.82428,28913192.0
2009-04-02 08:45:00,1.8243,1.82445,1.82425,1.82445,2549316.0
2009-04-02 08:46:00,1.82444,1.82515,1.82444,1.82515,12508944.0
2009-04-02 08:47:00,1.82516,1.82537,1.82516,1.82537,9713015.0
2009-04-02 08:48:00,1.82547,1.8257,1.82547,1.8257,28134397.0
2009-04-02 08:49:00,1.82579,1.82605,1.82579,1.82605,7372762.0
2009-04-02 08:50:00,1.82603,1.82634,1.826,1.82634,9965674.0
2009-04-02 08:51:00,1.82639,1.82664,1.82638,1.82664,11796342.0
2009-04-02 08:52:00,1.8267,1.82726,1.82669,1.82726,1499814.0
2009-04-02 08:53:00,1.82717,1.82725,1.82707,1.82725,18920900.0
2009-04-02 08:54:00,1.8273,1.82736,1.82717,1.82717,6278460.0
2009-04-02 08:55:00,1.82725,1.82734,1.82702,1.82734,5546678.0
2009-04-02 08:56:00,1.82738,1.82738,1.82695,1.82695,5217175.0
2009-04-02 08:57:00,1.82679,1.82679,1.8261,1.82628,3481100.0
2009-04-02 08:58:00,1.82632,1.82632,1.82588,1.82588,16944898.0
2009-04-02 08:59:00,1.82571,1.82571,1.82493,1.82493,18984627.0
2009-04-02 09:00:00,1.8249,1.82528,1.82488,1.82488,60998490.0
2009-04-02 09:01:00,1.82464,1.82464,1.82416,1.82431,2887349.0
2009-04-02 09:02:00,1.82432,1.82448,1.82424,1.82424,3611023.0
2009-04-02 09:03:00,1.82407,1.82411,1.82384,1.82411,5104401.0
2009-04-02 09:04:00,1.82416,1.82445,1.82416,1.82445,5241807.0
2009-04-02 09:05:00,1.82447,1.82577,1.82447,1.82563,29796000.0
2009-04-02 09:06:00,1.8257,1.82607,1.82552,1.82607,3358784.0
2009-04-02 09:07:00,1.8262,1.82645,1.8262,1.82645,7771901.0
2009-04-02 09:08:00,1.82642,1.82674,1.82642,1.82674,24463537.0
2009-04-02 09:09:00,1.82672,1.82672,1.82614,1.82618,28037559.0
2009-04-02 09:10:00,1.8264,1.8268,1.8264,1.82658,6598847.0
2009-04-02 09:11:00,1.82666,1.82744,1.82666,1.82744,9073780.0
2009-04-02 09:12:00,1.82756,1.82764,1.82752,1.82752,2989670.0
2009-04-02 09:13:00,1.82745,1.82745,1.82719,1.82722,8911359.0
2009-04-02 09:14:00,1.82716,1.82716,1.82683,1.82683,148754464.0
2009-04-02 09:15:00,1.8267,1.8267,1.82599,1.82599,4952990.0
2009-04-02 09:16:00,1.82604,1.82619,1.82581,1.82581,28176785.0
2009-04-02 09:17:00,1.82564,1.82564,1.82521,1.82523,3141206.0
2009-04-02 09:18:00,1.82521,1.82525,1.8251,1.82511,52146612.0
2009-04-02 09:19:00,1.82508,1.82517,1.82504,1.82504,84958872.0
2009-04-02 09:20:00,1.82492,1.82505,1.82468,1.82505,1840635.0
2009-04-02 09:21:00,1.82518,1.82521,1.82464,1.82464,14473330.0
2009-04-02 09:22:00,1.82476,1.82529,1.82476,1.82529,1156667.0
2009-04-02 09:23:00,1.82539,1.82561,1.82531,1.82561,7509316.0
2009-04-02 09:24:00,1.82575,1.82597,1.82537,1.82537,2254304.0
2009-04-02 09:25:00,1.82509,1.82533,1.82509,1.82524,4997659.0
2009-04-02 09:26:00,1.82535,1.8257,1.82535,1.82563,14499396.0
2009-04-02 09:27:00,1.82567,1.8258,1.82563,1.82568,5801089.0
2009-04-02 09:28:00,1.8257,1.8257,1.82532,1.82532,8047071.0
2009-04-02 09:29:00,1.82523,1.82523,1.82477,1.82477,6966547.0
2009-04-02 09:30:00,1.8247,1.82491,1.82425,1.82491,4749668.0
2009-04-02 09:31:00,1.82494,1.82499,1.82485,1.82494,54272160.0
2009-04-02 09:32:00,1.82478,1.82482,1.82449,1.82449,34422899.0
2009-04-02 09:33:00,1.82436,1.82436,1.82417,1.82417,26158597.0
2009-04-02 09:34:00,1.82401,1.82401,1.82371,1.82371,6837130.0
2009-04-02 09:35:00,1.82375,1.82386,1.82367,1.82386,4618505.0
2009-04-02 09:36:00,1.82368,1.82368,1.82239,1.82239,5230098.0
2009-04-02 09:37:00,1.82259,1.82259,1.82226,1.82226,2633927.0
2009-04-02 09:38:00,1.82222,1.82232,1.822,1.822,5451824.0
2009-04-02 09:39:00,1.82196,1.82196,1.82146,1.82146,7874478.0
2009-04-02 09:40:00,1.82152,1.82152,1.82056,1.82063,24294972.0
2009-04-02 09:41:00,1.82063,1.82082,1.8206,1.82082,4500290.0
2009-04-02 09:42:00,1.82081,1.82086,1.82056,1.82056,58567800.0
2009-04-02 09:43:00,1.8205,1.8205,1.82017,1.82017,4342126.0
2009-04-02 09:44:00,1.82005,1.82005,1.81989,1.81996,6302762.0
2009-04-02 09:45:00,1.81991,1.8205,1.81991,1.8205,4562519.0
2009-04-02 09:46:00,1.82059,1.82075,1.82056,1.82056,12984181.0
2009-04-02 09:47:00,1.8205,1.8205,1.82013,1.82013,5766650.0
2009-04-02 09:48:00,1.82021,1.82071,1.82021,1.82071,1424378.0
2009-04-02 09:49:00,1.82095,1.82127,1.82095,1.8211,32639944.0
2009-04-02 09:50:00,1.82106,1.82117,1.82092,1.82092,2255678.0
2009-04-02 09:51:00,1.8207,1.82081,1.8206,1.82065,2157007.0
2009-04-02 09:52:00,1.82081,1.82116,1.82081,1.82108,17103953.0
2009-04-02 09:53:00,1.82122,1.82188,1.82122,1.82188,693146.0
2009-04-02 09:54:00,1.82188,1.82277,1.82188,1.82274,13882428.0
2009-04-02 09:55:00,1.82291,1.8237,1.82291,1.8237,1629394.0
2009-04-02 09:56:00,1.82399,1.82429,1.82399,1.82423,6853624.0
2009-04-02 09:57:00,1.82422,1.82426,1.82412,1.82412,18739612.0
2009-04-02 09:58:00,1.82413,1.82438,1.82401,1.82401,48575154.0
2009-04-02 09:59:00,1.82393,1.82393,1.82366,1.82366,6974583.0
2009-04-02 10:00:00,1.82366,1.82369,1.82345,1.82369,42792352.0
2009-04-02 10:01:00,1.82373,1.82397,1.82373,1.82384,18730712.0
2009-04-02 10:02:00,1.82388,1.82405,1.82388,1.82394,9461617.0
2009-04-02 10:03:00,1.824,1.82422,1.824,1.82403,5954057.0
2009-04-02 10:04:00,1.82414,1.82414,1.82391,1.82391,16828083.0
2009-04-02 10:05:00,1.82395,1.82435,1.82395,1.82435,4797175.0
2009-04-02 10:06:00,1.8244,1.82463,1.8244,1.8246,9542598.0
2009-04-02 10:07:00,1.82447,1.82458,1.82407,1.82434,5366486.0
2009-04-02 10:08:00,1.82415,1.82415,1.82392,1.82401,28142634.0
2009-04-02 10:09:00,1.82406,1.82417,1.82363,1.82363,6444714.0
2009-04-02 10:10:00,1.82342,1.82342,1.82308,1.82308,10531036.0
2009-04-02 10:11:00,1.82297,1.82297,1.82256,1.82256,6404815.0
2009-04-02 10:12:00,1.82248,1.82278,1.82248,1.82278,5028094.0
2009-04-02 10:13:00,1.82277,1.82288,1.82277,1.82288,10564778.0
2009-04-02 10:14:00,1.82293,1.82293,1.8226,1.8226,11305323.0
2009-04-02 10:15:00,1.82238,1.82238,1.82222,1.82222,66545172.0
2009-04-02 10:16:00,1.82214,1.82222,1.82208,1.82222,3737790.0
2009-04-02 10:17:00,1.82241,1.82265,1.82241,1.82262,5027567.0
2009-04-02 10:18:00,1.82245,1.82245,1.82209,1.82209,10627042.0
2009-04-02 10:19:00,1.82198,1.82198,1.82183,1.82195,9066616.0
2009-04-02 10:20:00,1.82193,1.82203,1.82184,1.82184,5013401.0
2009-04-02 10:21:00,1.82162,1.82174,1.8215,1.82174,1453149.0
2009-04-02 10:22:00,1.82178,1.82197,1.82175,1.82175,3627993.0
2009-04-02 10:23:00,1.82174,1.82175,1.82166,1.8217,11469128.0
2009-04-02 10:24:00,1.82187,1.82231,1.82187,1.82231,121038453.0
2009-04-02 10:25:00,1.82249,1.82284,1.82249,1.82277,1275029.0
2009-04-02 10:26:00,1.82293,1.82312,1.82286,1.82312,6354528.0
2009-04-02 10:27:00,1.82328,1.82361,1.82328,1.82351,6593175.0
2009-04-02 10:28:00,1.82339,1.82339,1.82322,1.82327,8811680.0
2009-04-02 10:29:00,1.82312,1.82347,1.82312,1.82347,6095156.0
2009-04-02 10:30:00,1.82356,1.82392,1.82356,1.82392,4130601.0
2009-04-02 10:31:00,1.82396,1.82396,1.82352,1.82352,6141526.0
2009-04-02 10:32:00,1.82349,1.8235,1.8233,1.8235,15590024.0
2009-04-02 10:33:00,1.82353,1.82359,1.82335,1.82359,4311365.0
2009-04-02 10:34:00,1.82361,1.82388,1.82361,1.82388,10658276.0
2009-04-02 10:35:00,1.82392,1.8242,1.82392,1.8242,4007858.0
2009-04-02 10:36:00,1.82425,1.8245,1.82425,1.8245,5993985.0
2009-04-02 10:37:00,1.82458,1.82475,1.82458,1.82463,3853147.0
2009-04-02 10:38:00,1.82481,1.82508,1.82479,1.82508,28699545.0
2009-04-02 10:39:00,1.82512,1.82559,1.82512,1.82533,1396545.0
2009-04-02 10:40:00,1.82524,1.82524,1.82474,1.82474,7540937.0
2009-04-02 10:41:00,1.8247,1.82479,1.82458,1.82462,8640258.0
2009-04-02 10:42:00,1.82451,1.82475,1.82451,1.82475,2600470.0
2009-04-02 10:43:00,1.82477,1.82477,1.82415,1.82415,9036173.0
2009-04-02 10:44:00,1.8241,1.82451,1.82407,1.82451,9870378.0
2009-04-02 10:45:00,1.82465,1.82497,1.82465,1.82497,10753931.0
2009-04-02 10:46:00,1.82487,1.82487,1.82441,1.82447,7049556.0
2009-04-02 10:47:00,1.82458,1.82488,1.82458,1.82477,9150845.0
2009-04-02 10:48:00,1.82496,1.82562,1.82486,1.82562,5073028.0
2009-04-02 10:49:00,1.82577,1.82596,1.82573,1.82573,6084441.0
2009-04-02 10:50:00,1.82573,1.82598,1.82566,1.82595,2941824.0
2009-04-02 10:51:00,1.82618,1.82648,1.82618,1.82635,8137991.0
2009-04-02 10:52:00,1.82639,1.82707,1.82632,1.82707,8072619.0
2009-04-02 10:53:00,1.82714,1.82759,1.82714,1.82719,1254007.0
2009-04-02 10:54:00,1.82718,1.82737,1.82709,1.82737,24609502.0
2009-04-02 10:55:00,1.82748,1.82748,1.82721,1.82721,3255886.0
2009-04-02 10:56:00,1.82716,1.82716,1.82702,1.82703,86293256.0
2009-04-02 10:57:00,1.82713,1.82741,1.82713,1.82741,30777175.0
2009-04-02 10:58:00,1.82746,1.82792,1.82746,1.82792,2183032.0
2009-04-02 10:59:00,1.82804,1.82804,1.82789,1.82789,2654720.0
2009-04-02 11:00:00,1.82795,1.82795,1.82767,1.82767,5917824.0
2009-04-02 11:01:00,1.82767,1.82784,1.82767,1.82784,8256084.0
2009-04-02 11:02:00,1.82786,1.82829,1.82786,1.82829,6181512.0
2009-04-02 11:03:00,1.82858,1.82885,1.82849,1.82849,7258538.0
2009-04-02 11:04:00,1.82843,1.8286,1.82843,1.82859,2235152.0
2009-04-02 11:05:00,1.82898,1.82957,1.82898,1.82957,2235465.0
2009-04-02 11:06:00,1.82961,1.82961,1.82931,1.82947,11938116.0
2009-04-02 11:07:00,1.82929,1.82929,1.82876,1.82885,13109475.0
2009-04-02 11:08:00,1.82874,1.82876,1.82859,1.82859,6280404.0
2009-04-02 11:09:00,1.82852,1.82852,1.82831,1.82846,11585736.0
2009-04-02 11:10:00,1.82853,1.82878,1.82853,1.82878,24376017.0
2009-04-02 11:11:00,1.82886,1.82896,1.82869,1.82869,6771192.0
2009-04-02 11:12:00,1.82847,1.82872,1.82767,1.82872,26338968.0
2009-04-02 11:13:00,1.82874,1.82897,1.82874,1.82894,9514370.0
2009-04-02 11:14:00,1.82892,1.82892,1.82852,1.82852,1451812.0
2009-04-02 11:15:00,1.82869,1.82881,1.82866,1.8287,19614703.0
2009-04-02 11:16:00,1.8288,1.82899,1.8288,1.82899,5582722.0
2009-04-02 11:17:00,1.82911,1.82961,1.82911,1.82961,4977990.0
2009-04-02 11:18:00,1.82984,1.82995,1.82984,1.82995,2301596.0
2009-04-02 11:19:00,1.83014,1.83036,1.83014,1.83024,7624141.0
2009-04-02 11:20:00,1.83017,1.83017,1.82998,1.83011,3250034.0
2009-04-02 11:21:00,1.83029,1.83096,1.83029,1.83083,6259141.0
2009-04-02 11:22:00,1.83082,1.83151,1.83082,1.83138,30412102.0
2009-04-02 11:23:00,1.83136,1.83167,1.82998,1.83167,11442608.0
2009-04-02 11:24:00,1.83175,1.83196,1.83172,1.83196,4192622.0
2009-04-02 11:25:00,1.832,1.83227,1.832,1.83227,3800347.0
2009-04-02 11:26:00,1.83221,1.83266,1.83221,1.83266,5495898.0
2009-04-02 11:27:00,1.83273,1.83306,1.83273,1.83306,1724680.0
2009-04-02 11:28:00,1.83176,1.83343,1.83176,1.83281,11130001.0
2009-04-02 11:29:00,1.83288,1.83341,1.83288,1.83321,4755758.0
2009-04-02 11:30:00,1.83341,1.83424,1.83341,1.83424,9527318.0
2009-04-02 11:31:00,1.83419,1.83455,1.83419,1.8343,7810788.0
2009-04-02 11:32:00,1.83428,1.83436,1.83411,1.83411,11199628.0
2009-04-02 11:33:00,1.83407,1.83407,1.83305,1.83347,8144532.0
2009-04-02 11:34:00,1.83332,1.83338,1.83301,1.83301,8454650.0
2009-04-02 11:35:00,1.8331,1.8333,1.83277,1.83277,10160028.0
2009-04-02 11:36:00,1.83309,1.83367,1.83309,1.83341,7577985.0
2009-04-02 11:37:00,1.83337,1.83365,1.83319,1.83365,31477177.0
2009-04-02 11:38:00,1.83364,1.83393,1.83362,1.83393,24954246.0
2009-04-02 11:39:00,1.83394,1.83428,1.83394,1.83428,10296924.0
2009-04-02 11:40:00,1.83432,1.83459,1.83431,1.83459,7228982.0
2009-04-02 11:41:00,1.83463,1.83495,1.83463,1.83495,1584041.0
2009-04-02 11:42:00,1.83513,1.83513,1.83501,1.83501,3306118.0
2009-04-02 11:43:00,1.83504,1.83524,1.83495,1.83524,1692490.0
2009-04-02 11:44:00,1.83523,1.8354,1.83515,1.83519,3140608.0
2009-04-02 11:45:00,1.8353,1.83556,1.83525,1.83525,8672061.0
2009-04-02 11:46:00,1.83532,1.83549,1.83532,1.83545,12588914.0
2009-04-02 11:47:00,1.83533,1.83589,1.83533,1.83589,7817386.0
2009-04-02 11:48:00,1.83614,1.83632,1.83614,1.83621,17827766.0
2009-04-02 11:49:00,1.83624,1.83644,1.83615,1.83615,6711206.0
2009-04-02 11:50:00,1.83608,1.8368,1.83608,1.8368,25134680.0
2009-04-02 11:51:00,1.83676,1.83713,1.83676,1.83713,14333581.0
2009-04-02 11:52:00,1.83724,1.83777,1.83724,1.83777,2887998.0
2009-04-02 11:53:00,1.83804,1.83845,1.83804,1.83844,3184518.0
2009-04-02 11:54:00,1.83864,1.83907,1.83864,1.83899,6510187.0
2009-04-02 11:55:00,1.83882,1.83882,1.83827,1.83827,3672747.0
2009-04-02 11:56:00,1.83812,1.83812,1.83753,1.83753,7367856.0
2009-04-02 11:57:00,1.83734,1.83734,1.83679,1.83709,6441670.0
2009-04-02 11:58:00,1.83722,1.83798,1.83722,1.83798,30900614.0
2009-04-02 11:59:00,1.83811,1.83817,1.83781,1.83781,5298397.0
2009-04-02 12:00:00,1.83775,1.83792,1.83775,1.83791,3764439.0
2009-04-02 12:01:00,1.83797,1.83797,1.8378,1.83784,3615596.0
2009-04-02 12:02:00,1.83782,1.83797,1.83773,1.83789,1400093.0
2009-04-02 12:03:00,1.83771,1.83771,1.83727,1.83727,4916656.0
2009-04-02 12:04:00,1.83701,1.83704,1.83693,1.83696,5311999.0
2009-04-02 12:05:00,1.83731,1.8376,1.83731,1.83759,15003021.0
2009-04-02 12:06:00,1.83749,1.83762,1.83704,1.83704,6369164.0
2009-04-02 12:07:00,1.83702,1.83727,1.83692,1.83727,1980336.0
2009-04-02 12:08:00,1.83697,1.83838,1.83697,1.83838,20929809.0
2009-04-02 12:09:00,1.83847,1.83869,1.83841,1.83859,6097030.0
2009-04-02 12:10:00,1.83847,1.83847,1.83781,1.83781,15690726.0
2009-04-02 12:11:00,1.83756,1.83758,1.83737,1.83756,37586076.0
2009-04-02 12:12:00,1.83754,1.8378,1.83746,1.8378,23078746.0
2009-04-02 12:13:00,1.83794,1.83837,1.83794,1.83837,22936165.0
2009-04-02 12:14:00,1.83826,1.83826,1.8378,1.8378,2653867.0
2009-04-02 12:15:00,1.83781,1.83781,1.83696,1.83724,2919554.0
2009-04-02 12:16:00,1.83751,1.83782,1.83742,1.83782,5315931.0
2009-04-02 12:17:00,1.8379,1.83798,1.83763,1.83763,4211805.0
2009-04-02 12:18:00,1.8377,1.83793,1.83765,1.83793,24692800.0
2009-04-02 12:19:00,1.83797,1.83917,1.83797,1.83917,6158499.0
2009-04-02 12:20:00,1.83919,1.83919,1.83798,1.83812,51818850.0
2009-04-02 12:21:00,1.83816,1.83845,1.83809,1.83809,14223670.0
2009-04-02 12:22:00,1.83798,1.83798,1.83714,1.83716,7889190.0
2009-04-02 12:23:00,1.83708,1.8376,1.8369,1.8369,9125341.0
2009-04-02 12:24:00,1.83724,1.8373,1.83708,1.83708,5383289.0
2009-04-02 12:25:00,1.83707,1.83707,1.83656,1.83656,1614906.0
2009-04-02 12:26:00,1.83646,1.83646,1.83609,1.83609,42051230.0
2009-04-02 12:27:00,1.83615,1.83646,1.83615,1.83646,6384500.0
2009-04-02 12:28:00,1.8366,1.83743,1.8366,1.83737,971428.0
2009-04-02 12:29:00,1.83751,1.83781,1.83741,1.83741,1141611.0
2009-04-02 12:30:00,1.8373,1.8382,1.8373,1.8382,8519752.0
2009-04-02 12:31:00,1.83839,1.83863,1.83826,1.83826,5715561.0
2009-04-02 12:32:00,1.83804,1.83807,1.83768,1.83768,8139787.0
2009-04-02 12:33:00,1.83747,1.83747,1.83719,1.83719,7458862.0
2009-04-02 12:34:00,1.83702,1.83713,1.83598,1.83671,17753410.0
2009-04-02 12:35:00,1.83681,1.83737,1.83681,1.83737,10988882.0
2009-04-02 12:36:00,1.83721,1.83737,1.83721,1.8373,5385590.0
2009-04-02 12:37:00,1.83726,1.83741,1.83725,1.83725,1818676.0
2009-04-02 12:38:00,1.83727,1.83739,1.83706,1.83739,18328127.0
2009-04-02 12:39:00,1.8373,1.83742,1.83717,1.83742,9262590.0
2009-04-02 12:40:00,1.83755,1.83802,1.83755,1.83802,8802501.0
2009-04-02 12:41:00,1.83806,1.83827,1.83806,1.83827,7528838.0
2009-04-02 12:42:00,1.83826,1.83856,1.83826,1.83849,8959095.0
2009-04-02 12:43:00,1.83866,1.8389,1.83866,1.83882,7786575.0
2009-04-02 12:44:00,1.83886,1.83887,1.83865,1.83865,5540482.0
2009-04-02 12:45:00,1.83865,1.83932,1.83865,1.83932,6594936.0
2009-04-02 12:46:00,1.83937,1.83937,1.83879,1.83879,55362076.0
2009-04-02 12:47:00,1.8387,1.8387,1.83823,1.83823,10088643.0
2009-04-02 12:48:00,1.83816,1.83816,1.83763,1.83766,7174194.0
2009-04-02 12:49:00,1.8377,1.8378,1.83716,1.83716,3031695.0
2009-04-02 12:50:00,1.8369,1.8369,1.83618,1.83618,4770278.0
2009-04-02 12:51:00,1.83619,1.83619,1.83609,1.83613,9500660.0
2009-04-02 12:52:00,1.83612,1.83612,1.83555,1.83555,14687196.0
2009-04-02 12:53:00,1.83572,1.83621,1.83464,1.83621,4497020.0
2009-04-02 12:54:00,1.83648,1.83652,1.83613,1.83613,1242659.0
2009-04-02 12:55:00,1.83608,1.83608,1.83535,1.83535,26151550.0
2009-04-02 12:56:00,1.83513,1.83552,1.83513,1.83552,14164420.0
2009-04-02 12:57:00,1.83558,1.83559,1.83551,1.83551,20140107.0
2009-04-02 12:58:00,1.83534,1.83534,1.83478,1.83478,10114791.0
2009-04-02 12:59:00,1.83458,1.83471,1.83444,1.83471,43555638.0
2009-04-02 13:00:00,1.83459,1.83481,1.83459,1.83481,12482540.0
2009-04-02 13:01:00,1.83486,1.83588,1.83486,1.83588,6495267.0
2009-04-02 13:02:00,1.83621,1.83678,1.83621,1.83643,35255159.0
2009-04-02 13:03:00,1.83634,1.83634,1.83622,1.83629,16003244.0
2009-04-02 13:04:00,1.83636,1.83649,1.83625,1.83625,1422469.0
2009-04-02 13:05:00,1.83619,1.83619,1.83577,1.83577,2706939.0
2009-04-02 13:06:00,1.8356,1.83567,1.83542,1.83567,4519529.0
2009-04-02 13:07:00,1.83576,1.83635,1.83576,1.83635,8670259.0
2009-04-02 13:08:00,1.83651,1.83671,1.83651,1.83651,3920328.0
2009-04-02 13:09:00,1.83661,1.83679,1.8365,1.83665,1544207.0
2009-04-02 13:10:00,1.83668,1.83668,1.83621,1.83621,6640590.0
2009-04-02 13:11:00,1.83604,1.83629,1.8359,1.83626,7405248.0
2009-04-02 13:12:00,1.83646,1.83648,1.83625,1.83625,1132102.0
2009-04-02 13:13:00,1.83613,1.83616,1.83576,1.83576,4381790.0
2009-04-02 13:14:00,1.83554,1.83561,1.83526,1.83526,7314099.0
2009-04-02 13:15:00,1.83513,1.83513,1.83466,1.83466,7249044.0
2009-04-02 13:16:00,1.83471,1.83511,1.83471,1.83507,9501472.0
2009-04-02 13:17:00,1.83489,1.83489,1.83422,1.83422,3546677.0
2009-04-02 13:18:00,1.83402,1.83423,1.83324,1.83324,42735294.0
2009-04-02 13:19:00,1.83323,1.83349,1.83323,1.83349,41439602.0
2009-04-02 13:20:00,1.83376,1.83428,1.83376,1.83396,8002230.0
2009-04-02 13:21:00,1.83376,1.83393,1.83354,1.83354,19785202.0
2009-04-02 13:22:00,1.83383,1.83383,1.83362,1.83362,6455831.0
2009-04-02 13:23:00,1.83346,1.83469,1.83346,1.83469,9863587.0
2009-04-02 13:24:00,1.83494,1.83528,1.83478,1.83528,5864671.0
2009-04-02 13:25:00,1.8354,1.83562,1.83525,1.83525,11805601.0
2009-04-02 13:26:00,1.83509,1.83516,1.83477,1.83477,10155111.0
2009-04-02 13:27:00,1.83471,1.83501,1.83462,1.83501,1917849.0
2009-04-02 13:28:00,1.835,1.83572,1.835,1.83551,14700883.0
2009-04-02 13:29:00,1.83556,1.83571,1.83551,1.83551,3630277.0
2009-04-02 13:30:00,1.83553,1.83569,1.83553,1.83569,3925233.0
2009-04-02 13:31:00,1.83578,1.83613,1.83578,1.83613,4870779.0
2009-04-02 13:32:00,1.83636,1.83679,1.83617,1.83617,76776128.0
2009-04-02 13:33:00,1.83623,1.83665,1.83623,1.8365,6889183.0
2009-04-02 13:34:00,1.83631,1.83646,1.83608,1.83635,12678592.0
2009-04-02 13:35:00,1.83629,1.83629,1.83603,1.83609,1446508.0
2009-04-02 13:36:00,1.83603,1.83603,1.83555,1.83561,11326310.0
2009-04-02 13:37:00,1.83546,1.83546,1.83525,1.83544,2439371.0
2009-04-02 13:38:00,1.83543,1.83576,1.83543,1.83576,13021991.0
2009-04-02 13:39:00,1.83577,1.83613,1.83577,1.83585,29179964.0
2009-04-02 13:40:00,1.83604,1.83667,1.83604,1.83667,6391111.0
2009-04-02 13:41:00,1.83654,1.83654,1.83589,1.83615,17730825.0
2009-04-02 13:42:00,1.83594,1.83594,1.83441,1.83441,82003823.0
2009-04-02 13:43:00,1.83461,1.83461,1.8343,1.83452,2443893.0
2009-04-02 13:44:00,1.83438,1.83438,1.8335,1.83386,19313408.0
2009-04-02 13:45:00,1.83401,1.83497,1.83401,1.83497,18129423.0
2009-04-02 13:46:00,1.83517,1.83522,1.83498,1.83522,6213674.0
2009-04-02 13:47:00,1.8351,1.8351,1.83412,1.83417,7719225.0
2009-04-02 13:48:00,1.834,1.834,1.83366,1.83366,6131293.0
2009-04-02 13:49:00,1.83364,1.83364,1.83334,1.83346,19946438.0
2009-04-02 13:50:00,1.83352,1.83352,1.83283,1.83283,7249315.0
2009-04-02 13:51:00,1.83296,1.83359,1.83296,1.83347,946871.0
2009-04-02 13:52:00,1.83337,1.83337,1.83238,1.83244,4166592.0
2009-04-02 13:53:00,1.8324,1.8324,1.83205,1.83205,6180344.0
2009-04-02 13:54:00,1.83201,1.83201,1.83175,1.83175,967779.0
2009-04-02 13:55:00,1.83173,1.83205,1.83165,1.83165,4402851.0
2009-04-02 13:56:00,1.83183,1.8322,1.83183,1.8322,63650601.0
2009-04-02 13:57:00,1.83236,1.83268,1.83236,1.83268,12578854.0
2009-04-02 13:58:00,1.83273,1.83335,1.83273,1.83335,6011733.0
2009-04-02 13:59:00,1.83345,1.83497,1.83345,1.83497,3670080.0
2009-04-02 14:00:00,1.83515,1.83518,1.83432,1.83432,1618416.0
2009-04-02 14:01:00,1.83423,1.83423,1.83403,1.83403,14169802.0
2009-04-02 14:02:00,1.83391,1.83395,1.83357,1.83377,1736865.0
2009-04-02 14:03:00,1.83411,1.83441,1.83411,1.83423,8242532.0
2009-04-02 14:04:00,1.83414,1.83414,1.8336,1.8336,5913502.0
2009-04-02 14:05:00,1.83356,1.83356,1.83332,1.83332,1615093.0
2009-04-02 14:06:00,1.83329,1.83329,1.83222,1.83222,11999328.0
2009-04-02 14:07:00,1.83215,1.8322,1.83189,1.832,9467835.0
2009-04-02 14:08:00,1.83211,1.83255,1.83211,1.83255,3418562.0
2009-04-02 14:09:00,1.83261,1.83292,1.83261,1.83292,14306245.0
2009-04-02 14:10:00,1.83313,1.83313,1.83192,1.83192,4860955.0
2009-04-02 14:11:00,1.83202,1.83202,1.83178,1.83178,4288200.0
2009-04-02 14:12:00,1.83168,1.8317,1.83117,1.83117,5261494.0
2009-04-02 14:13:00,1.83123,1.83129,1.83114,1.83123,10311394.0
2009-04-02 14:14:00,1.83117,1.83117,1.83099,1.83106,5999641.0
2009-04-02 14:15:00,1.83115,1.83179,1.83115,1.83156,15075781.0
2009-04-02 14:16:00,1.8319,1.83252,1.83188,1.83207,134445064.0
2009-04-02 14:17:00,1.83206,1.83206,1.83157,1.83161,10580192.0
2009-04-02 14:18:00,1.83165,1.83224,1.83165,1.83224,3984072.0
2009-04-02 14:19:00,1.83223,1.8325,1.83219,1.83237,9424032.0
2009-04-02 14:20:00,1.83255,1.83276,1.83249,1.83276,2647414.0
2009-04-02 14:21:00,1.83282,1.8334,1.83282,1.8334,14346629.0
2009-04-02 14:22:00,1.83336,1.83336,1.83258,1.83307,1406362.0
2009-04-02 14:23:00,1.83297,1.83298,1.83247,1.83261,4353667.0
2009-04-02 14:24:00,1.83271,1.83277,1.83244,1.83244,3235507.0
2009-04-02 14:25:00,1.83216,1.83216,1.83186,1.83194,4622545.0
2009-04-02 14:26:00,1.83193,1.83196,1.83148,1.83152,5258454.0
2009-04-02 14:27:00,1.83172,1.83193,1.83172,1.83174,6151266.0
2009-04-02 14:28:00,1.83167,1.83179,1.83155,1.83171,100128320.0
2009-04-02 14:29:00,1.8318,1.83235,1.8316,1.83235,6221597.0
2009-04-02 14:30:00,1.83247,1.83311,1.83247,1.8331,3360407.0
2009-04-02 14:31:00,1.83331,1.83353,1.83307,1.83353,3571549.0
2009-04-02 14:32:00,1.83378,1.83412,1.83378,1.83393,18105029.0
2009-04-02 14:33:00,1.83374,1.83374,1.8333,1.8333,3206924.0
2009-04-02 14:34:00,1.83311,1.83311,1.83282,1.83293,4534839.0
2009-04-02 14:35:00,1.83299,1.83299,1.83259,1.83259,8113035.0
2009-04-02 14:36:00,1.83235,1.83235,1.83181,1.83203,3949261.0
2009-04-02 14:37:00,1.83191,1.83195,1.83123,1.83126,8610231.0
2009-04-02 14:38:00,1.83115,1.83177,1.83115,1.83177,5033589.0
2009-04-02 14:39:00,1.83187,1.83419,1.83187,1.83332,57217096.0
2009-04-02 14:40:00,1.83342,1.83419,1.83342,1.83385,7455588.0
2009-04-02 14:41:00,1.83372,1.83372,1.83341,1.83341,4558076.0
2009-04-02 14:42:00,1.83337,1.83337,1.83237,1.83278,119883490.0
2009-04-02 14:43:00,1.83297,1.83297,1.83248,1.8328,6429868.0
2009-04-02 14:44:00,1.83274,1.83274,1.8318,1.8318,11299010.0
2009-04-02 14:45:00,1.83182,1.83219,1.83182,1.83197,3452307.0
2009-04-02 14:46:00,1.83212,1.83276,1.83211,1.83276,42606510.0
2009-04-02 14:47:00,1.83293,1.83314,1.83282,1.83284,5151492.0
2009-04-02 14:48:00,1.83276,1.83276,1.83135,1.83135,51788800.0
2009-04-02 14:49:00,1.83124,1.83155,1.83119,1.83147,5778359.0
2009-04-02 14:50:00,1.83152,1.83209,1.83152,1.83157,2989685.0
2009-04-02 14:51:00,1.8315,1.83171,1.83147,1.83164,6694072.0
2009-04-02 14:52:00,1.83142,1.83142,1.83058,1.83058,2798932.0
2009-04-02 14:53:00,1.83051,1.83065,1.83045,1.83045,53035371.0
2009-04-02 14:54:00,1.83057,1.83075,1.83052,1.83075,1787699.0
2009-04-02 14:55:00,1.83088,1.83178,1.83088,1.83176,7830916.0
2009-04-02 14:56:00,1.83199,1.83253,1.83199,1.83253,8699813.0
2009-04-02 14:57:00,1.83257,1.8329,1.83256,1.83289,7346147.0
2009-04-02 14:58:00,1.83301,1.83454,1.83301,1.8345,117130845.0
2009-04-02 14:59:00,1.83442,1.83466,1.83442,1.83461,7417799.0
2009-04-02 15:00:00,1.83454,1.83463,1.83454,1.83456,5101819.0
2009-04-02 15:01:00,1.83445,1.83445,1.83397,1.83397,2457921.0
2009-04-02 15:02:00,1.83368,1.83369,1.83328,1.83328,2792639.0
2009-04-02 15:03:00,1.83315,1.83315,1.83234,1.83234,8635878.0
2009-04-02 15:04:00,1.83226,1.83226,1.83204,1.83204,61522860.0
2009-04-02 15:05:00,1.83196,1.83203,1.83129,1.83129,6735027.0
2009-04-02 15:06:00,1.83114,1.83114,1.8308,1.8308,36097250.0
2009-04-02 15:07:00,1.83081,1.83117,1.83081,1.83117,5859042.0
2009-04-02 15:08:00,1.83126,1.83129,1.8311,1.8311,13422050.0
2009-04-02 15:09:00,1.8308,1.8308,1.83041,1.83074,10067096.0
2009-04-02 15:10:00,1.83053,1.83057,1.82907,1.82907,8422968.0
2009-04-02 15:11:00,1.82904,1.8297,1.82904,1.8297,5460933.0
2009-04-02 15:12:00,1.82975,1.83079,1.82975,1.83047,4299742.0
2009-04-02 15:13:00,1.83022,1.83036,1.82989,1.82989,3355294.0
2009-04-02 15:14:00,1.8299,1.8299,1.82867,1.82867,196941436.0
2009-04-02 15:15:00,1.82848,1.82885,1.82845,1.82879,9107572.0
2009-04-02 15:16:00,1.82876,1.82876,1.82836,1.82849,7624398.0
2009-04-02 15:17:00,1.82832,1.82832,1.82781,1.82781,1797417.0
2009-04-02 15:18:00,1.82785,1.82785,1.82739,1.82739,18452204.0
2009-04-02 15:19:00,1.82724,1.82724,1.82695,1.82713,4033084.0
2009-04-02 15:20:00,1.82729,1.82729,1.82677,1.82677,3521736.0
2009-04-02 15:21:00,1.82665,1.82665,1.82639,1.82642,3710794.0
2009-04-02 15:22:00,1.82641,1.82641,1.82612,1.82612,3671333.0
2009-04-02 15:23:00,1.82608,1.82632,1.82596,1.82632,4446561.0
2009-04-02 15:24:00,1.82633,1.82638,1.82618,1.82627,16376823.0
2009-04-02 15:25:00,1.82646,1.8267,1.82646,1.82651,2787926.0
2009-04-02 15:26:00,1.82651,1.82657,1.82608,1.82608,64434183.0
2009-04-02 15:27:00,1.82602,1.82602,1.82582,1.82584,5807945.0
2009-04-02 15:28:00,1.82605,1.82663,1.82605,1.82663,8268793.0
2009-04-02 15:29:00,1.8266,1.82671,1.82652,1.82668,5944952.0
2009-04-02 15:30:00,1.82689,1.82703,1.82687,1.82703,140926032.0
2009-04-02 15:31:00,1.82713,1.8273,1.82713,1.82716,3226558.0
2009-04-02 15:32:00,1.82717,1.828,1.82717,1.828,81209160.0
2009-04-02 15:33:00,1.82814,1.82828,1.82792,1.828,8403018.0
2009-04-02 15:34:00,1.82806,1.82852,1.82806,1.82852,7593758.0
2009-04-02 15:35:00,1.82865,1.82881,1.82852,1.82881,10784813.0
2009-04-02 15:36:00,1.829,1.82924,1.829,1.8292,7860711.0
2009-04-02 15:37:00,1.82918,1.82918,1.82874,1.8288,7392031.0
2009-04-02 15:38:00,1.82897,1.8293,1.82897,1.82913,1571390.0
2009-04-02 15:39:00,1.82896,1.82896,1.82848,1.82876,7596322.0
2009-04-02 15:40:00,1.82879,1.82909,1.82879,1.8289,5058893.0
2009-04-02 15:41:00,1.82886,1.82886,1.82859,1.82859,9442133.0
2009-04-02 15:42:00,1.82864,1.82882,1.82844,1.82882,1546856.0
2009-04-02 15:43:00,1.82883,1.82883,1.82828,1.82828,14576799.0
2009-04-02 15:44:00,1.82837,1.82837,1.82764,1.82789,149261034.0
2009-04-02 15:45:00,1.82793,1.82832,1.82768,1.82832,3160469.0
2009-04-02 15:46:00,1.82822,1.82822,1.82777,1.82777,3485705.0
2009-04-02 15:47:00,1.82764,1.82765,1.82733,1.82733,4867490.0
2009-04-02 15:48:00,1.82713,1.82713,1.82645,1.82662,1822505.0
2009-04-02 15:49:00,1.82653,1.82653,1.82595,1.82595,2767470.0
2009-04-02 15:50:00,1.82594,1.82632,1.82594,1.82632,6812026.0
2009-04-02 15:51:00,1.82634,1.82634,1.82588,1.82607,4119689.0
2009-04-02 15:52:00,1.82611,1.82669,1.82606,1.82669,16673093.0
2009-04-02 15:53:00,1.82665,1.82674,1.82631,1.82631,3458164.0
2009-04-02 15:54:00,1.8265,1.8274,1.8265,1.82737,7727455.0
2009-04-02 15:55:00,1.8275,1.82781,1.8275,1.82757,2270510.0
2009-04-02 15:56:00,1.82763,1.82785,1.82763,1.82777,53636566.0
2009-04-02 15:57:00,1.82771,1.82771,1.82733,1.82742,6196732.0
2009-04-02 15:58:00,1.82747,1.82826,1.82733,1.82826,26939460.0
2009-04-02 15:59:00,1.82821,1.82839,1.82811,1.82839,13415091.0
2009-04-02 16:00:00,1.82835,1.82871,1.82835,1.82871,11785182.0
2009-04-02 16:01:00,1.82879,1.82902,1.82879,1.82902,2281811.0
2009-04-02 16:02:00,1.82906,1.83028,1.82906,1.82988,67787370.0
2009-04-02 16:03:00,1.82975,1.83,1.82961,1.83,18104639.0
2009-04-02 16:04:00,1.82987,1.82987,1.82954,1.82959,2910663.0
2009-04-02 16:05:00,1.82973,1.82996,1.82973,1.82996,5777929.0
2009-04-02 16:06:00,1.8298,1.8298,1.82932,1.82938,6892787.0
2009-04-02 16:07:00,1.82939,1.82981,1.82939,1.82981,6910087.0
2009-04-02 16:08:00,1.83008,1.83049,1.83008,1.83049,12015722.0
2009-04-02 16:09:00,1.83059,1.83085,1.83044,1.83044,2971706.0
2009-04-02 16:10:00,1.83015,1.83025,1.82973,1.82973,9134197.0
2009-04-02 16:11:00,1.82961,1.82961,1.82939,1.8296,1103082.0
2009-04-02 16:12:00,1.82974,1.82998,1.82974,1.82988,100277760.0
2009-04-02 16:13:00,1.82984,1.82985,1.82974,1.82974,4749779.0
2009-04-02 16:14:00,1.82953,1.82963,1.8293,1.82956,11858997.0
2009-04-02 16:15:00,1.82946,1.82972,1.82946,1.82972,5575187.0
2009-04-02 16:16:00,1.82971,1.83003,1.82963,1.83003,10555599.0
2009-04-02 16:17:00,1.83002,1.83005,1.82965,1.83005,4599492.0
2009-04-02 16:18:00,1.83017,1.83031,1.8301,1.8301,2742112.0
2009-04-02 16:19:00,1.82977,1.82977,1.8295,1.82958,5843469.0
2009-04-02 16:20:00,1.82951,1.82956,1.82932,1.82932,3270125.0
2009-04-02 16:21:00,1.82932,1.82968,1.82932,1.82968,1132914.0
2009-04-02 16:22:00,1.82986,1.82996,1.82986,1.82986,11583256.0
2009-04-02 16:23:00,1.82975,1.82992,1.82975,1.82977,8266714.0
2009-04-02 16:24:00,1.82971,1.82992,1.82971,1.82975,5780621.0
2009-04-02 16:25:00,1.82953,1.82953,1.82894,1.82894,11273432.0
2009-04-02 16:26:00,1.8287,1.8287,1.82848,1.82848,6248604.0
2009-04-02 16:27:00,1.82824,1.82831,1.82797,1.82831,2257584.0
2009-04-02 16:28:00,1.82855,1.82955,1.82855,1.82955,9962568.0
2009-04-02 16:29:00,1.8297,1.83065,1.8297,1.83056,6351953.0
2009-04-02 16:30:00,1.83061,1.83068,1.83041,1.83062,9021170.0
2009-04-02 16:31:00,1.83069,1.83099,1.83069,1.8307,11618951.0
2009-04-02 16:32:00,1.83067,1.83067,1.83046,1.83049,11184686.0
2009-04-02 16:33:00,1.83044,1.83097,1.83044,1.83097,4851050.0
2009-04-02 16:34:00,1.83122,1.8319,1.83122,1.8319,6490501.0
2009-04-02 16:35:00,1.83221,1.83271,1.83221,1.83271,3311788.0
2009-04-02 16:36:00,1.83233,1.83286,1.83233,1.83286,4437163.0
2009-04-02 16:37:00,1.83281,1.83281,1.83248,1.83251,20390201.0
2009-04-02 16:38:00,1.8325,1.8325,1.83203,1.83203,11365684.0
2009-04-02 16:39:00,1.83196,1.83196,1.83144,1.83155,4254645.0
2009-04-02 16:40:00,1.8316,1.83187,1.8315,1.8315,47238912.0
2009-04-02 16:41:00,1.83149,1.83149,1.83077,1.83087,69453685.0
2009-04-02 16:42:00,1.83086,1.83103,1.83082,1.83094,5659964.0
2009-04-02 16:43:00,1.83087,1.83087,1.83049,1.83049,17658011.0
2009-04-02 16:44:00,1.83045,1.83051,1.83037,1.83037,7256512.0
2009-04-02 16:45:00,1.83027,1.83043,1.83012,1.83042,5126749.0
2009-04-02 16:46:00,1.83028,1.83028,1.82885,1.82885,39914504.0
2009-04-02 16:47:00,1.82878,1.82878,1.82843,1.82843,11304728.0
2009-04-02 16:48:00,1.82826,1.82855,1.82826,1.8285,1616105.0
2009-04-02 16:49:00,1.82858,1.82889,1.82858,1.82887,5230156.0
2009-04-02 16:50:00,1.82904,1.82909,1.82851,1.82909,4581405.0
2009-04-02 16:51:00,1.82911,1.82926,1.82911,1.82917,9095679.0
2009-04-02 16:52:00,1.82923,1.82923,1.82895,1.82895,9339203.0
2009-04-02 16:53:00,1.82888,1.82888,1.82812,1.82812,2438215.0
2009-04-02 16:54:00,1.82851,1.82851,1.82789,1.82822,5283433.0
2009-04-02 16:55:00,1.82815,1.82891,1.82815,1.82891,5147555.0
2009-04-02 16:56:00,1.82916,1.82979,1.82916,1.82979,3852613.0
2009-04-02 16:57:00,1.82993,1.83027,1.82993,1.83018,12042743.0
2009-04-02 16:58:00,1.83015,1.83023,1.82987,1.83023,31989800.0
2009-04-02 16:59:00,1.83022,1.83059,1.83022,1.83053,7384965.0
2009-04-02 17:00:00,1.83057,1.83094,1.83057,1.83094,9213462.0
2009-04-02 17:01:00,1.83101,1.83138,1.83101,1.83138,5565587.0
2009-04-02 17:02:00,1.83144,1.83192,1.83144,1.8318,6665011.0
2009-04-02 17:03:00,1.83175,1.83215,1.83171,1.83215,27837726.0
2009-04-02 17:04:00,1.83211,1.83211,1.83163,1.83163,5194369.0
2009-04-02 17:05:00,1.83165,1.83186,1.83157,1.83157,29835467.0
2009-04-02 17:06:00,1.83141,1.83141,1.8305,1.8305,6555708.0
2009-04-02 17:07:00,1.83041,1.83061,1.83032,1.83061,4219239.0
2009-04-02 17:08:00,1.83049,1.83049,1.83008,1.83008,51808050.0
2009-04-02 17:09:00,1.83004,1.83021,1.83,1.83001,19664911.0
2009-04-02 17:10:00,1.82989,1.82989,1.82962,1.82975,34059438.0
2009-04-02 17:11:00,1.82981,1.8299,1.82966,1.8299,8960846.0
2009-04-02 17:12:00,1.82975,1.82993,1.82954,1.82974,10081020.0
2009-04-02 17:13:00,1.8297,1.82971,1.82922,1.82922,2458416.0
2009-04-02 17:14:00,1.82919,1.82919,1.82869,1.82869,978383.0
2009-04-02 17:15:00,1.82871,1.82871,1.82836,1.82836,3973238.0
2009-04-02 17:16:00,1.82824,1.82829,1.82808,1.82808,9817230.0
2009-04-02 17:17:00,1.82806,1.82806,1.82776,1.82776,3587897.0
2009-04-02 17:18:00,1.82764,1.82768,1.82732,1.82733,7291321.0
2009-04-02 17:19:00,1.82729,1.82733,1.82711,1.82711,8822859.0
2009-04-02 17:20:00,1.82701,1.82702,1.82675,1.82675,4166794.0
2009-04-02 17:21:00,1.82672,1.82672,1.82634,1.82634,12814443.0
2009-04-02 17:22:00,1.82634,1.82634,1.82597,1.82609,7249470.0
2009-04-02 17:23:00,1.82603,1.82603,1.82564,1.82564,5527751.0
2009-04-02 17:24:00,1.82549,1.82564,1.82537,1.82539,14328437.0
2009-04-02 17:25:00,1.82532,1.82532,1.82507,1.82507,6082018.0
2009-04-02 17:26:00,1.82506,1.82506,1.82368,1.82368,16781440.0
2009-04-02 17:27:00,1.82354,1.8236,1.82342,1.82342,12059422.0
2009-04-02 17:28:00,1.82326,1.82326,1.82292,1.82301,14179937.0
2009-04-02 17:29:00,1.8229,1.82295,1.82267,1.82274,5620353.0
2009-04-02 17:30:00,1.82269,1.82269,1.82236,1.82236,2415924.0
2009-04-02 17:31:00,1.82235,1.82235,1.82202,1.82202,4023256.0
2009-04-02 17:32:00,1.82201,1.82201,1.8216,1.8216,872629.0
2009-04-02 17:33:00,1.82142,1.82202,1.82142,1.82202,4257563.0
2009-04-02 17:34:00,1.82203,1.82233,1.82203,1.82222,11341246.0
2009-04-02 17:35:00,1.82238,1.82272,1.82238,1.82268,4407346.0
2009-04-02 17:36:00,1.82275,1.823,1.82269,1.82295,1550371.0
2009-04-02 17:37:00,1.82314,1.82329,1.8231,1.82319,7736926.0
2009-04-02 17:38:00,1.82294,1.82294,1.82188,1.82188,45934720.0
2009-04-02 17:39:00,1.82198,1.82246,1.82198,1.82246,34946860.0
2009-04-02 17:40:00,1.82273,1.82318,1.82273,1.82318,11584315.0
2009-04-02 17:41:00,1.82311,1.82324,1.82307,1.82308,13275584.0
2009-04-02 17:42:00,1.82293,1.82293,1.82239,1.82239,127659053.0
2009-04-02 17:43:00,1.82241,1.82241,1.82193,1.82193,10320530.0
2009-04-02 17:44:00,1.82192,1.82204,1.82154,1.82154,6772146.0
2009-04-02 17:45:00,1.82156,1.82156,1.82075,1.82075,2698790.0
2009-04-02 17:46:00,1.82054,1.82054,1.82027,1.82027,72034664.0
2009-04-02 17:47:00,1.8201,1.82051,1.82,1.82051,8086452.0
2009-04-02 17:48:00,1.82076,1.82133,1.82076,1.82126,4497517.0
2009-04-02 17:49:00,1.82128,1.82159,1.82128,1.82159,10670965.0
2009-04-02 17:50:00,1.82162,1.82184,1.82162,1.82176,6818329.0
2009-04-02 17:51:00,1.82173,1.82173,1.82152,1.82152,13991077.0
2009-04-02 17:52:00,1.82158,1.82158,1.82141,1.82149,2267417.0
2009-04-02 17:53:00,1.82171,1.82212,1.82058,1.82212,6455973.0
2009-04-02 17:54:00,1.82228,1.82232,1.82221,1.82224,28772950.0
2009-04-02 17:55:00,1.82204,1.82204,1.82158,1.82158,6543228.0
2009-04-02 17:56:00,1.82147,1.82147,1.82111,1.82116,2242185.0
2009-04-02 17:57:00,1.82111,1.82111,1.82071,1.82071,10301300.0
2009-04-02 17:58:00,1.82066,1.82066,1.82012,1.82012,2355167.0
2009-04-02 17:59:00,1.82001,1.82004,1.8198,1.8198,9709642.0
2009-04-02 18:00:00,1.81977,1.81977,1.81952,1.81972,6469899.0
2009-04-02 18:01:00,1.81974,1.81988,1.81974,1.81988,3103114.0
2009-04-02 18:02:00,1.8198,1.81987,1.81958,1.81987,16974707.0
2009-04-02 18:03:00,1.81986,1.81996,1.81963,1.81963,5323312.0
2009-04-02 18:04:00,1.81968,1.81976,1.81963,1.81976,6118179.0
2009-04-02 18:05:00,1.81987,1.82086,1.81987,1.82086,4200080.0
2009-04-02 18:06:00,1.82087,1.82108,1.82086,1.82104,210714254.0
2009-04-02 18:07:00,1.82107,1.82112,1.82082,1.8209,17273325.0
2009-04-02 18:08:00,1.82085,1.82085,1.82049,1.82049,12462871.0
2009-04-02 18:09:00,1.82039,1.82039,1.81993,1.82011,8562859.0
2009-04-02 18:10:00,1.82003,1.82003,1.81994,1.81996,4589540.0
2009-04-02 18:11:00,1.81984,1.81984,1.81941,1.81959,3227848.0
2009-04-02 18:12:00,1.81964,1.8201,1.81964,1.8201,6776009.0
2009-04-02 18:13:00,1.82021,1.82048,1.82013,1.82013,5842346.0
2009-04-02 18:14:00,1.82011,1.82015,1.81993,1.82013,54217284.0
2009-04-02 18:15:00,1.82004,1.82012,1.81956,1.81956,5012257.0
2009-04-02 18:16:00,1.81951,1.81967,1.81926,1.81967,5891345.0
2009-04-02 18:17:00,1.81984,1.82013,1.81984,1.81993,10746888.0
2009-04-02 18:18:00,1.81972,1.81972,1.81918,1.81951,2988310.0
2009-04-02 18:19:00,1.81932,1.81968,1.81899,1.81968,9456822.0
2009-04-02 18:20:00,1.81994,1.82033,1.81994,1.82031,9624888.0
2009-04-02 18:21:00,1.8203,1.8203,1.82012,1.82016,3094500.0
2009-04-02 18:22:00,1.82029,1.82078,1.82029,1.82078,12567900.0
2009-04-02 18:23:00,1.82093,1.82128,1.82064,1.82128,3773324.0
2009-04-02 18:24:00,1.82128,1.82136,1.82107,1.82107,2620965.0
2009-04-02 18:25:00,1.8212,1.82144,1.8212,1.82144,8155614.0
2009-04-02 18:26:00,1.8214,1.8214,1.82102,1.82102,39054757.0
2009-04-02 18:27:00,1.82105,1.82118,1.82104,1.82107,3832677.0
2009-04-02 18:28:00,1.82108,1.82122,1.82106,1.82122,4392074.0
2009-04-02 18:29:00,1.82129,1.82129,1.82084,1.82084,10462517.0
2009-04-02 18:30:00,1.82078,1.82078,1.82053,1.82073,4656116.0
2009-04-02 18:31:00,1.82055,1.8206,1.81985,1.81985,26964429.0
2009-04-02 18:32:00,1.81994,1.82016,1.81974,1.82016,6343153.0
2009-04-02 18:33:00,1.82016,1.82031,1.81992,1.82021,3381210.0
2009-04-02 18:34:00,1.82011,1.82011,1.81938,1.81997,17088131.0
2009-04-02 18:35:00,1.82011,1.82017,1.82007,1.82007,4019682.0
2009-04-02 18:36:00,1.82,1.82,1.81967,1.81967,19763080.0
2009-04-02 18:37:00,1.81941,1.81941,1.819,1.81913,6328220.0
2009-04-02 18:38:00,1.81907,1.81921,1.81876,1.81921,8986172.0
2009-04-02 18:39:00,1.81923,1.82007,1.81923,1.82,11759159.0
2009-04-02 18:40:00,1.82,1.82004,1.81956,1.81956,10155339.0
2009-04-02 18:41:00,1.81985,1.81985,1.81953,1.81953,3647936.0
2009-04-02 18:42:00,1.8196,1.8196,1.81937,1.81937,36787012.0
2009-04-02 18:43:00,1.81939,1.81943,1.81931,1.81931,9144986.0
2009-04-02 18:44:00,1.81946,1.81964,1.81936,1.81964,5221055.0
2009-04-02 18:45:00,1.81968,1.81982,1.81964,1.81982,1858542.0
2009-04-02 18:46:00,1.81994,1.81994,1.81967,1.81971,7030375.0
2009-04-02 18:47:00,1.81994,1.82011,1.81994,1.82006,752360.0
2009-04-02 18:48:00,1.82007,1.82018,1.81988,1.81988,2267519.0
2009-04-02 18:49:00,1.81987,1.81988,1.81957,1.81965,9644533.0
2009-04-02 18:50:00,1.81971,1.81983,1.81971,1.81983,3652301.0
2009-04-02 18:51:00,1.81975,1.81975,1.81942,1.81942,9805470.0
2009-04-02 18:52:00,1.81942,1.81976,1.81942,1.81976,5288844.0
2009-04-02 18:53:00,1.81984,1.81998,1.81948,1.81998,8302940.0
2009-04-02 18:54:00,1.82003,1.82025,1.82003,1.82025,12948735.0
2009-04-02 18:55:00,1.82052,1.82136,1.82052,1.82136,8310810.0
2009-04-02 18:56:00,1.82141,1.82193,1.82141,1.82193,8209212.0
2009-04-02 18:57:00,1.82189,1.82191,1.82162,1.82162,1084679.0
2009-04-02 18:58:00,1.82153,1.82205,1.82143,1.82205,4185048.0
2009-04-02 18:59:00,1.8223,1.8225,1.82226,1.82226,2186100.0
2009-04-02 19:00:00,1.82216,1.82216,1.82165,1.82189,19383613.0
2009-04-02 19:01:00,1.8221,1.82298,1.8221,1.82281,7285781.0
2009-04-02 19:02:00,1.82278,1.82278,1.82261,1.82262,5564997.0
2009-04-02 19:03:00,1.82261,1.82261,1.82234,1.82234,11184864.0
2009-04-02 19:04:00,1.82204,1.82204,1.8218,1.8218,5586583.0
2009-04-02 19:05:00,1.82177,1.82177,1.82152,1.82155,5538331.0
2009-04-02 19:06:00,1.82161,1.82232,1.82161,1.82232,2782259.0
2009-04-02 19:07:00,1.82252,1.82268,1.82235,1.82235,9032790.0
2009-04-02 19:08:00,1.82239,1.82297,1.82239,1.8229,10417024.0
2009-04-02 19:09:00,1.82268,1.82268,1.82235,1.82243,18978960.0
2009-04-02 19:10:00,1.82247,1.82273,1.82244,1.82271,3569639.0
2009-04-02 19:11:00,1.8229,1.82317,1.82285,1.82317,3657114.0
2009-04-02 19:12:00,1.82321,1.82396,1.82321,1.82395,34119850.0
2009-04-02 19:13:00,1.82388,1.82388,1.82319,1.82348,13291773.0
2009-04-02 19:14:00,1.82367,1.82385,1.82367,1.82385,1934977.0
2009-04-02 19:15:00,1.82381,1.82381,1.82324,1.82324,17956253.0
2009-04-02 19:16:00,1.82304,1.82323,1.82304,1.82305,7650376.0
2009-04-02 19:17:00,1.8229,1.8229,1.82253,1.82253,7184725.0
2009-04-02 19:18:00,1.82247,1.82285,1.82243,1.82285,5456754.0
2009-04-02 19:19:00,1.82284,1.8231,1.82284,1.8231,9445115.0
2009-04-02 19:20:00,1.82305,1.82305,1.82254,1.82254,3188100.0
2009-04-02 19:21:00,1.82261,1.82344,1.82261,1.82314,8824321.0
2009-04-02 19:22:00,1.82327,1.82423,1.82327,1.82423,19120524.0
2009-04-02 19:23:00,1.82437,1.8247,1.82437,1.82451,3743878.0
2009-04-02 19:24:00,1.82448,1.82462,1.82444,1.82444,9364444.0
2009-04-02 19:25:00,1.82435,1.82435,1.8239,1.8241,3275244.0
2009-04-02 19:26:00,1.82404,1.82405,1.8239,1.82405,16543691.0
2009-04-02 19:27:00,1.82396,1.82425,1.82396,1.82425,4876543.0
2009-04-02 19:28:00,1.82408,1.82408,1.82351,1.82373,3242900.0
2009-04-02 19:29:00,1.8238,1.82402,1.8238,1.82382,11247802.0
2009-04-02 19:30:00,1.82385,1.82395,1.82385,1.82386,11687604.0
2009-04-02 19:31:00,1.82387,1.82394,1.82386,1.82394,19769721.0
2009-04-02 19:32:00,1.82405,1.82421,1.82404,1.82404,7886441.0
2009-04-02 19:33:00,1.82368,1.82374,1.82343,1.82343,8387795.0
2009-04-02 19:34:00,1.82342,1.82342,1.822,1.822,6864816.0
2009-04-02 19:35:00,1.82169,1.82169,1.82123,1.82125,8128420.0
2009-04-02 19:36:00,1.82131,1.82134,1.82091,1.82119,3301366.0
2009-04-02 19:37:00,1.82121,1.82135,1.82111,1.82111,6878685.0
2009-04-02 19:38:00,1.82103,1.82103,1.82083,1.82088,2304659.0
2009-04-02 19:39:00,1.8209,1.82097,1.82073,1.82073,11009506.0
2009-04-02 19:40:00,1.82091,1.82123,1.82091,1.82123,14351254.0
2009-04-02 19:41:00,1.82107,1.82127,1.82107,1.82115,50379084.0
2009-04-02 19:42:00,1.82119,1.82119,1.8211,1.82111,6957694.0
2009-04-02 19:43:00,1.82107,1.82107,1.82084,1.82084,12713702.0
2009-04-02 19:44:00,1.82054,1.82095,1.82054,1.82086,12978930.0
2009-04-02 19:45:00,1.82097,1.82126,1.82097,1.82126,2451974.0
2009-04-02 19:46:00,1.82124,1.82131,1.82119,1.82128,10177994.0
2009-04-02 19:47:00,1.82134,1.8215,1.82134,1.82135,4777727.0
2009-04-02 19:48:00,1.82129,1.82152,1.82113,1.82152,2436667.0
2009-04-02 19:49:00,1.82154,1.82154,1.8212,1.8212,6447601.0
2009-04-02 19:50:00,1.82098,1.82098,1.82081,1.82081,3553765.0
2009-04-02 19:51:00,1.8207,1.8207,1.82045,1.82051,11070462.0
2009-04-02 19:52:00,1.82065,1.82078,1.82062,1.82078,10461314.0
2009-04-02 19:53:00,1.82071,1.82071,1.82034,1.82034,2733998.0
2009-04-02 19:54:00,1.82026,1.82046,1.81891,1.82046,3605860.0
2009-04-02 19:55:00,1.8206,1.8208,1.82051,1.8208,3632426.0
2009-04-02 19:56:00,1.82105,1.82135,1.82105,1.82135,2806650.0
2009-04-02 19:57:00,1.82142,1.82182,1.82142,1.82182,7530653.0
2009-04-02 19:58:00,1.82185,1.82218,1.82185,1.8219,7105055.0
2009-04-02 19:59:00,1.82176,1.82193,1.82134,1.82193,8830412.0
2009-04-02 20:00:00,1.82196,1.82196,1.82174,1.82174,23290961.0
2009-04-02 20:01:00,1.82193,1.822,1.82161,1.82175,3935646.0
2009-04-02 20:02:00,1.82139,1.82139,1.82093,1.82093,2275271.0
2009-04-02 20:03:00,1.82066,1.82066,1.82034,1.82057,5773612.0
2009-04-02 20:04:00,1.82042,1.82042,1.81984,1.81997,12960269.0
2009-04-02 20:05:00,1.81998,1.82034,1.81981,1.81981,13326709.0
2009-04-02 20:06:00,1.81995,1.82001,1.81961,1.81988,4057582.0
2009-04-02 20:07:00,1.81985,1.81985,1.81972,1.8198,2120097.0
2009-04-02 20:08:00,1.81998,1.82063,1.81998,1.82063,5451778.0
2009-04-02 20:09:00,1.82069,1.82153,1.82066,1.82153,3680870.0
2009-04-02 20:10:00,1.82168,1.82239,1.82168,1.82239,2831325.0
2009-04-02 20:11:00,1.8226,1.82282,1.82239,1.82243,9179496.0
2009-04-02 20:12:00,1.8225,1.82272,1.82228,1.82256,5237178.0
2009-04-02 20:13:00,1.82251,1.82265,1.82237,1.82241,7189972.0
2009-04-02 20:14:00,1.82245,1.82251,1.82243,1.82251,14296923.0
2009-04-02 20:15:00,1.82257,1.82265,1.82252,1.82265,8440303.0
2009-04-02 20:16:00,1.82264,1.82291,1.82246,1.82291,10333008.0
2009-04-02 20:17:00,1.82291,1.82304,1.82291,1.82294,29312623.0
2009-04-02 20:18:00,1.82275,1.82275,1.82231,1.82231,2676075.0
2009-04-02 20:19:00,1.82251,1.82293,1.82251,1.82293,5185271.0
2009-04-02 20:20:00,1.82308,1.82319,1.82291,1.82291,3325895.0
2009-04-02 20:21:00,1.82287,1.82287,1.82239,1.82245,8312744.0
2009-04-02 20:22:00,1.82243,1.82243,1.82193,1.82193,39485110.0
2009-04-02 20:23:00,1.8218,1.8218,1.82138,1.8215,6689056.0
2009-04-02 20:24:00,1.82161,1.82218,1.82161,1.82218,8711353.0
2009-04-02 20:25:00,1.82244,1.82275,1.82244,1.82275,6588247.0
2009-04-02 20:26:00,1.82281,1.82323,1.82274,1.82323,5003320.0
2009-04-02 20:27:00,1.82324,1.82363,1.82324,1.82359,6193409.0
2009-04-02 20:28:00,1.82371,1.82404,1.8237,1.82404,16444726.0
2009-04-02 20:29:00,1.8239,1.8239,1.82363,1.82363,6648844.0
2009-04-02 20:30:00,1.82353,1.82376,1.82345,1.82376,41394209.0
2009-04-02 20:31:00,1.82406,1.82446,1.82406,1.82415,6778825.0
2009-04-02 20:32:00,1.82389,1.82389,1.82325,1.82325,6225859.0
2009-04-02 20:33:00,1.82305,1.82305,1.82285,1.82304,3637376.0
2009-04-02 20:34:00,1.82312,1.82333,1.8231,1.82333,7130824.0
2009-04-02 20:35:00,1.82335,1.82372,1.82334,1.82372,9079150.0
2009-04-02 20:36:00,1.82374,1.82419,1.82374,1.82406,5352690.0
2009-04-02 20:37:00,1.82422,1.82471,1.82422,1.82471,6168815.0
2009-04-02 20:38:00,1.82484,1.82497,1.82484,1.82497,9711763.0
2009-04-02 20:39:00,1.82495,1.82495,1.82437,1.82493,2580324.0
2009-04-02 20:40:00,1.82488,1.82488,1.82452,1.82452,2305344.0
2009-04-02 20:41:00,1.82431,1.82431,1.82389,1.8239,6834398.0
2009-04-02 20:42:00,1.82399,1.82399,1.82359,1.82382,3963909.0
2009-04-02 20:43:00,1.82375,1.82404,1.82375,1.82404,5277437.0
2009-04-02 20:44:00,1.82408,1.82423,1.82405,1.82405,14568022.0
2009-04-02 20:45:00,1.82401,1.82401,1.82348,1.82348,1337581.0
2009-04-02 20:46:00,1.82345,1.82345,1.82335,1.82335,3139941.0
2009-04-02 20:47:00,1.82324,1.82355,1.82323,1.82355,2539447.0
2009-04-02 20:48:00,1.82373,1.8248,1.82373,1.8248,8554997.0
2009-04-02 20:49:00,1.82466,1.82466,1.82427,1.82427,2888626.0
2009-04-02 20:50:00,1.82437,1.82445,1.8242,1.8242,6391724.0
2009-04-02 20:51:00,1.82385,1.82385,1.82359,1.82359,7630617.0
2009-04-02 20:52:00,1.82352,1.82363,1.8235,1.82363,17399088.0
2009-04-02 20:53:00,1.82368,1.82375,1.82343,1.82343,3555348.0
2009-04-02 20:54:00,1.82354,1.82392,1.82354,1.82392,5229090.0
2009-04-02 20:55:00,1.82394,1.8244,1.82382,1.8244,7425612.0
2009-04-02 20:56:00,1.8244,1.8246,1.82439,1.82457,7230412.0
2009-04-02 20:57:00,1.82474,1.82482,1.8247,1.8247,12545725.0
2009-04-02 20:58:00,1.82492,1.82524,1.82492,1.82524,1198123.0
2009-04-02 20:59:00,1.82527,1.82527,1.82485,1.82485,3990181.0
2009-04-02 21:00:00,1.82468,1.82468,1.82453,1.82453,9033399.0
2009-04-02 21:01:00,1.82452,1.82455,1.82443,1.8245,7129263.0
2009-04-02 21:02:00,1.82445,1.82458,1.82429,1.82457,10606218.0
2009-04-02 21:03:00,1.82464,1.82482,1.82457,1.82482,3305434.0
2009-04-02 21:04:00,1.825,1.82521,1.82488,1.82488,5800792.0
2009-04-02 21:05:00,1.82484,1.82485,1.8247,1.82476,3945994.0
2009-04-02 21:06:00,1.8248,1.82533,1.8248,1.82533,2485828.0
2009-04-02 21:07:00,1.82533,1.82541,1.82465,1.82465,807953.0
2009-04-02 21:08:00,1.82457,1.82499,1.82422,1.82499,7586106.0
2009-04-02 21:09:00,1.8252,1.82523,1.82508,1.82508,1973287.0
2009-04-02 21:10:00,1.82495,1.82495,1.82488,1.82494,2020165.0
2009-04-02 21:11:00,1.82497,1.82497,1.82443,1.82443,2788639.0
2009-04-02 21:12:00,1.82427,1.82427,1.82402,1.82404,2811219.0
2009-04-02 21:13:00,1.82414,1.82503,1.82414,1.82472,3276273.0
2009-04-02 21:14:00,1.82499,1.82499,1.82479,1.82479,2575807.0
2009-04-02 21:15:00,1.82486,1.82505,1.82454,1.82505,6932832.0
2009-04-02 21:16:00,1.82497,1.82497,1.82462,1.82462,4478688.0
2009-04-02 21:17:00,1.82469,1.82473,1.82466,1.82468,10172421.0
2009-04-02 21:18:00,1.82472,1.82534,1.82472,1.82534,5682309.0
2009-04-02 21:19:00,1.8254,1.8257,1.8254,1.8257,5851018.0
2009-04-02 21:20:00,1.82561,1.82604,1.82561,1.82604,7491320.0
2009-04-02 21:21:00,1.82606,1.82646,1.82606,1.82646,13054468.0
2009-04-02 21:22:00,1.82647,1.82687,1.82646,1.82687,11631466.0
2009-04-02 21:23:00,1.82691,1.82748,1.82682,1.82748,8595141.0
2009-04-02 21:24:00,1.82731,1.82731,1.82705,1.82705,5401440.0
2009-04-02 21:25:00,1.82693,1.82696,1.82644,1.8265,7009505.0
2009-04-02 21:26:00,1.82626,1.82626,1.82598,1.82612,10484820.0
2009-04-02 21:27:00,1.82624,1.82624,1.82595,1.82613,17986567.0
2009-04-02 21:28:00,1.82615,1.82616,1.826,1.826,12539780.0
2009-04-02 21:29:00,1.82592,1.826,1.82586,1.826,2288492.0
2009-04-02 21:30:00,1.82586,1.82586,1.82551,1.82551,8667459.0
2009-04-02 21:31:00,1.82554,1.82554,1.8253,1.82536,26302257.0
2009-04-02 21:32:00,1.82532,1.8255,1.82532,1.82539,3820480.0
2009-04-02 21:33:00,1.82555,1.82587,1.82555,1.82587,21721932.0
2009-04-02 21:34:00,1.82563,1.82579,1.82559,1.82571,1236686.0
2009-04-02 21:35:00,1.82569,1.82569,1.82553,1.82562,4580743.0
2009-04-02 21:36:00,1.8257,1.8259,1.8257,1.8259,4617595.0
2009-04-02 21:37:00,1.82597,1.82605,1.82584,1.82598,2150633.0
2009-04-02 21:38:00,1.82592,1.82592,1.82573,1.82573,3491300.0
2009-04-02 21:39:00,1.82584,1.82584,1.82488,1.82488,22882961.0
2009-04-02 21:40:00,1.82491,1.82493,1.82452,1.82452,4608564.0
2009-04-02 21:41:00,1.82462,1.82462,1.82437,1.82454,3028134.0
2009-04-02 21:42:00,1.82454,1.82454,1.82425,1.82425,4079668.0
2009-04-02 21:43:00,1.82435,1.82435,1.8234,1.8234,7940058.0
2009-04-02 21:44:00,1.82305,1.82305,1.82203,1.82203,9956437.0
2009-04-02 21:45:00,1.82222,1.82333,1.82222,1.82333,3174728.0
2009-04-02 21:46:00,1.82348,1.82409,1.82348,1.82409,4053037.0
2009-04-02 21:47:00,1.82421,1.82482,1.82411,1.82482,7877002.0
2009-04-02 21:48:00,1.82459,1.82459,1.82392,1.82392,16972968.0
2009-04-02 21:49:00,1.8238,1.82409,1.8238,1.82409,1995402.0
2009-04-02 21:50:00,1.82413,1.82423,1.82399,1.82399,8733123.0
2009-04-02 21:51:00,1.82398,1.82442,1.82398,1.82442,14685416.0
2009-04-02 21:52:00,1.82427,1.82435,1.8242,1.8242,5457309.0
2009-04-02 21:53:00,1.82409,1.82465,1.82409,1.82465,14460383.0
2009-04-02 21:54:00,1.82475,1.82505,1.82475,1.82487,3159506.0
2009-04-02 21:55:00,1.82467,1.82467,1.82418,1.82441,3172654.0
2009-04-02 21:56:00,1.8245,1.82476,1.82445,1.82476,9409300.0
2009-04-02 21:57:00,1.82463,1.82463,1.82451,1.82451,23052612.0
2009-04-02 21:58:00,1.82447,1.8247,1.82443,1.82464,1993849.0
2009-04-02 21:59:00,1.8247,1.82481,1.82429,1.82429,29069921.0
2009-04-02 22:00:00,1.82403,1.82403,1.82335,1.82335,7553576.0
2009-04-02 22:01:00,1.82342,1.82342,1.82296,1.82296,12670397.0
2009-04-02 22:02:00,1.82309,1.82311,1.8229,1.82292,6982239.0
2009-04-02 22:03:00,1.82305,1.82324,1.82286,1.82324,14218135.0
2009-04-02 22:04:00,1.82304,1.82314,1.82287,1.82302,10576075.0
2009-04-02 22:05:00,1.8233,1.82342,1.82291,1.82328,5238451.0
2009-04-02 22:06:00,1.82339,1.82339,1.82283,1.82283,14360853.0
2009-04-02 22:07:00,1.82286,1.82302,1.82286,1.82302,8517764.0
2009-04-02 22:08:00,1.82303,1.82305,1.82294,1.82296,6910926.0
2009-04-02 22:09:00,1.82288,1.82288,1.82159,1.82159,10697658.0
2009-04-02 22:10:00,1.82131,1.82146,1.82122,1.82122,40605877.0
2009-04-02 22:11:00,1.82136,1.82179,1.82122,1.82179,3969530.0
2009-04-02 22:12:00,1.822,1.8221,1.82195,1.82202,1680267.0
2009-04-02 22:13:00,1.82204,1.8221,1.82148,1.82182,3978099.0
2009-04-02 22:14:00,1.82187,1.82197,1.8217,1.82197,8686062.0
2009-04-02 22:15:00,1.82211,1.82223,1.82165,1.82223,5344445.0
2009-04-02 22:16:00,1.82211,1.82222,1.82184,1.82222,5026980.0
2009-04-02 22:17:00,1.82232,1.82232,1.82196,1.82196,18112386.0
2009-04-02 22:18:00,1.82194,1.82194,1.82168,1.82168,13307772.0
2009-04-02 22:19:00,1.82169,1.82173,1.82131,1.82173,12540448.0
2009-04-02 22:20:00,1.8217,1.82366,1.8217,1.82366,18112940.0
2009-04-02 22:21:00,1.82379,1.82379,1.8237,1.8237,11171576.0
2009-04-02 22:22:00,1.82365,1.82365,1.82332,1.82349,3221040.0
2009-04-02 22:23:00,1.82351,1.82351,1.82335,1.82346,15671847.0
2009-04-02 22:24:00,1.82356,1.82373,1.82356,1.8236,2892745.0
2009-04-02 22:25:00,1.82344,1.82376,1.82344,1.82344,3814593.0
2009-04-02 22:26:00,1.82337,1.82345,1.82289,1.82345,25067245.0
2009-04-02 22:27:00,1.82359,1.82368,1.8233,1.8233,4227399.0
2009-04-02 22:28:00,1.82311,1.82322,1.82275,1.82321,9319787.0
2009-04-02 22:29:00,1.82326,1.82329,1.82309,1.82309,3445118.0
2009-04-02 22:30:00,1.82304,1.82304,1.82267,1.82278,19310365.0
2009-04-02 22:31:00,1.82263,1.82263,1.82238,1.82263,4243087.0
2009-04-02 22:32:00,1.8228,1.82286,1.82272,1.82284,7092123.0
2009-04-02 22:33:00,1.82295,1.82328,1.82295,1.82328,4391596.0
2009-04-02 22:34:00,1.82308,1.82321,1.82304,1.82321,10253107.0
2009-04-02 22:35:00,1.82329,1.82339,1.82316,1.82337,5327834.0
2009-04-02 22:36:00,1.82332,1.82342,1.8232,1.8232,6333321.0
2009-04-02 22:37:00,1.82333,1.82333,1.82318,1.82318,20767718.0
2009-04-02 22:38:00,1.82316,1.82318,1.82298,1.82316,4679263.0
2009-04-02 22:39:00,1.82304,1.82371,1.82304,1.82371,5762981.0
2009-04-02 22:40:00,1.82377,1.82386,1.82363,1.82363,14776813.0
2009-04-02 22:41:00,1.82371,1.82382,1.82369,1.8238,2935714.0
2009-04-02 22:42:00,1.82381,1.82381,1.82286,1.82323,17671937.0
2009-04-02 22:43:00,1.82302,1.82302,1.82204,1.82204,7220295.0
2009-04-02 22:44:00,1.82201,1.82247,1.82201,1.82247,15956600.0
2009-04-02 22:45:00,1.8226,1.8226,1.82235,1.82236,7619149.0
2009-04-02 22:46:00,1.8223,1.82254,1.82214,1.82249,15096971.0
2009-04-02 22:47:00,1.82243,1.82243,1.82224,1.82235,7646641.0
2009-04-02 22:48:00,1.82208,1.82215,1.82173,1.8219,10647071.0
2009-04-02 22:49:00,1.82204,1.82222,1.82171,1.82222,12215832.0
2009-04-02 22:50:00,1.82227,1.82237,1.82224,1.8223,18091325.0
2009-04-02 22:51:00,1.82233,1.82238,1.82233,1.82238,8500376.0
2009-04-02 22:52:00,1.8223,1.82239,1.82186,1.82186,1681263.0
2009-04-02 22:53:00,1.82184,1.82212,1.82127,1.82212,11358167.0
2009-04-02 22:54:00,1.82206,1.82206,1.82165,1.82165,14702140.0
2009-04-02 22:55:00,1.82159,1.82168,1.82135,1.82168,5834315.0
2009-04-02 22:56:00,1.82172,1.82193,1.82171,1.8218,5432676.0
2009-04-02 22:57:00,1.82147,1.82147,1.82099,1.82099,19319654.0
2009-04-02 22:58:00,1.82105,1.8213,1.82104,1.8211,7395261.0
2009-04-02 22:59:00,1.82093,1.82093,1.82034,1.82052,10527737.0
2009-04-02 23:00:00,1.82049,1.82091,1.82049,1.82091,9767106.0
2009-04-02 23:01:00,1.82113,1.82137,1.82113,1.82137,2411900.0
2009-04-02 23:02:00,1.82131,1.82131,1.82068,1.82068,17806169.0
2009-04-02 23:03:00,1.82051,1.8207,1.82036,1.82066,39301290.0
2009-04-02 23:04:00,1.82073,1.82073,1.82059,1.82062,14001381.0
2009-04-02 23:05:00,1.82079,1.82099,1.82074,1.82099,19619409.0
2009-04-02 23:06:00,1.82098,1.82098,1.82072,1.82093,6386279.0
2009-04-02 23:07:00,1.82087,1.82087,1.82036,1.82036,3286272.0
2009-04-02 23:08:00,1.82056,1.82092,1.82056,1.82092,16263954.0
2009-04-02 23:09:00,1.8208,1.82093,1.82061,1.82061,6357597.0
2009-04-02 23:10:00,1.82067,1.82102,1.82067,1.82102,7322305.0
2009-04-02 23:11:00,1.82101,1.82101,1.82075,1.82075,2001780.0
2009-04-02 23:12:00,1.82065,1.82075,1.82061,1.82075,16171948.0
2009-04-02 23:13:00,1.82071,1.82076,1.82063,1.82071,2254229.0
2009-04-02 23:14:00,1.82073,1.82083,1.82067,1.82068,4470958.0
2009-04-02 23:15:00,1.82065,1.82093,1.82065,1.82093,16610464.0
2009-04-02 23:16:00,1.82086,1.82122,1.82086,1.82122,7898709.0
2009-04-02 23:17:00,1.82127,1.8214,1.82124,1.82124,4147867.0
2009-04-02 23:18:00,1.82086,1.82087,1.82043,1.82077,12758640.0
2009-04-02 23:19:00,1.8207,1.82073,1.82067,1.82069,2588801.0
2009-04-02 23:20:00,1.82074,1.82101,1.8206,1.82094,2594827.0
2009-04-02 23:21:00,1.82103,1.82123,1.82103,1.82114,19563765.0
2009-04-02 23:22:00,1.82106,1.82106,1.82089,1.82101,4983040.0
2009-04-02 23:23:00,1.82105,1.82136,1.82105,1.82113,2348575.0
2009-04-02 23:24:00,1.82105,1.82133,1.82105,1.82107,8420232.0
2009-04-02 23:25:00,1.82118,1.82142,1.82085,1.82142,6432205.0
2009-04-02 23:26:00,1.82126,1.82198,1.82126,1.82198,5005136.0
2009-04-02 23:27:00,1.8221,1.82214,1.8216,1.8216,4852488.0
2009-04-02 23:28:00,1.82172,1.82196,1.82171,1.82171,2018887.0
2009-04-02 23:29:00,1.82155,1.82186,1.82155,1.82186,4528561.0
2009-04-02 23:30:00,1.82182,1.822,1.82172,1.822,8672240.0
2009-04-02 23:31:00,1.8221,1.82231,1.8221,1.82228,5170999.0
2009-04-02 23:32:00,1.82244,1.82257,1.82244,1.82255,65445287.0
2009-04-02 23:33:00,1.82258,1.82258,1.82227,1.82246,13756654.0
2009-04-02 23:34:00,1.82268,1.82285,1.82265,1.82265,1981334.0
2009-04-02 23:35:00,1.82268,1.82282,1.82257,1.82282,23109071.0
2009-04-02 23:36:00,1.82307,1.82335,1.82307,1.82331,13116315.0
2009-04-02 23:37:00,1.82283,1.82317,1.82259,1.82289,46485972.0
2009-04-02 23:38:00,1.82284,1.82284,1.82216,1.82216,7914569.0
2009-04-02 23:39:00,1.82205,1.82219,1.82064,1.82219,1044148.0
2009-04-02 23:40:00,1.82215,1.82225,1.82213,1.82213,3686231.0
2009-04-02 23:41:00,1.82214,1.82214,1.82183,1.82206,3686231.0
2009-04-02 23:42:00,1.82219,1.82245,1.82219,1.82244,3676136.0
2009-04-02 23:43:00,1.82268,1.82278,1.82241,1.82263,61174621.0
2009-04-02 23:45:00,1.82251,1.82251,1.82219,1.82219,1321441.0
2009-04-02 23:46:00,1.82205,1.82214,1.822,1.822,5769895.0
2009-04-02 23:47:00,1.82222,1.82233,1.82222,1.82227,6614739.0
2009-04-02 23:48:00,1.82224,1.82224,1.82211,1.82216,4901424.0
2009-04-02 23:49:00,1.82193,1.82193,1.82162,1.82182,14139346.0
2009-04-02 23:50:00,1.82164,1.82171,1.82148,1.82148,4723439.0
2009-04-02 23:51:00,1.82159,1.82216,1.82159,1.82216,22704701.0
2009-04-02 23:52:00,1.82227,1.82227,1.822,1.82201,4570759.0
2009-04-02 23:53:00,1.82209,1.82221,1.82197,1.82218,3020353.0
2009-04-02 23:54:00,1.82205,1.82206,1.82193,1.82206,3164506.0
2009-04-02 23:55:00,1.82209,1.82225,1.82209,1.82225,4058813.0
2009-04-02 23:56:00,1.82226,1.82226,1.82214,1.82223,15811973.0
2009-04-02 23:57:00,1.82246,1.82308,1.82246,1.82294,3384914.0
2009-04-02 23:58:00,1.8229,1.8229,1.82231,1.82284,7163783.0
2009-04-02 23:59:00,1.82281,1.82281,1.82264,1.82264,6130605.0
2009-04-03 00:00:00,1.82256,1.82292,1.82249,1.82292,10376525.0
2009-04-03 00:01:00,1.82299,1.82302,1.82284,1.82296,8119972.0
2009-04-03 00:02:00,1.82299,1.82316,1.82253,1.82253,12198930.0
2009-04-03 00:03:00,1.82309,1.82309,1.82249,1.82249,3981462.0
2009-04-03 00:04:00,1.82251,1.82251,1.82235,1.82249,13641142.0
2009-04-03 00:05:00,1.82252,1.82265,1.82251,1.82251,2445212.0
2009-04-03 00:06:00,1.82234,1.82234,1.82219,1.82219,9809200.0
2009-04-03 00:07:00,1.8222,1.82227,1.82206,1.82206,22229937.0
2009-04-03 00:08:00,1.82203,1.82203,1.82179,1.82179,3645866.0
2009-04-03 00:09:00,1.8215,1.82169,1.8215,1.82165,4145001.0
2009-04-03 00:10:00,1.82151,1.82162,1.82132,1.82152,4052501.0
2009-04-03 00:11:00,1.82119,1.82119,1.82064,1.82097,22416113.0
2009-04-03 00:12:00,1.82091,1.82093,1.82072,1.82072,8312448.0
2009-04-03 00:13:00,1.82094,1.82208,1.82094,1.82208,4331767.0
2009-04-03 00:14:00,1.82213,1.82213,1.82182,1.82203,5920845.0
2009-04-03 00:15:00,1.82196,1.82196,1.82161,1.82161,2601160.0
2009-04-03 00:16:00,1.82162,1.82187,1.82149,1.82187,5366476.0
2009-04-03 00:17:00,1.82194,1.82208,1.82178,1.82178,17523210.0
2009-04-03 00:18:00,1.8216,1.82163,1.82138,1.82158,7356402.0
2009-04-03 00:19:00,1.82148,1.82169,1.82148,1.82169,18581964.0
2009-04-03 00:20:00,1.82187,1.82202,1.82187,1.82202,7214801.0
2009-04-03 00:21:00,1.8221,1.82252,1.8221,1.82252,5390696.0
2009-04-03 00:22:00,1.8225,1.82292,1.8225,1.82292,14337030.0
2009-04-03 00:23:00,1.82296,1.82303,1.82291,1.82301,18878798.0
2009-04-03 00:24:00,1.82291,1.82291,1.82223,1.82237,8007239.0
2009-04-03 00:25:00,1.82231,1.82236,1.8222,1.8222,8243866.0
2009-04-03 00:26:00,1.82211,1.82224,1.82205,1.82205,3269337.0
2009-04-03 00:27:00,1.8221,1.8221,1.82203,1.82204,3436172.0
2009-04-03 00:28:00,1.82208,1.82229,1.82208,1.82228,21793335.0
2009-04-03 00:29:00,1.82248,1.82275,1.82243,1.82275,9716185.0
2009-04-03 00:30:00,1.82273,1.82273,1.82246,1.82265,7607842.0
2009-04-03 00:31:00,1.82259,1.82279,1.82236,1.82279,7753197.0
2009-04-03 00:32:00,1.8228,1.8228,1.82264,1.82264,3552335.0
2009-04-03 00:33:00,1.8226,1.8226,1.8224,1.82241,29186984.0
2009-04-03 00:34:00,1.8224,1.8224,1.82229,1.82238,7443119.0
2009-04-03 00:35:00,1.82238,1.82241,1.82211,1.82211,2757994.0
2009-04-03 00:36:00,1.82256,1.82256,1.82231,1.82231,5130196.0
2009-04-03 00:37:00,1.82209,1.82226,1.82192,1.82192,12241569.0
2009-04-03 00:38:00,1.82178,1.82179,1.82174,1.82175,11068020.0
2009-04-03 00:39:00,1.82168,1.82181,1.8216,1.82181,27408334.0
2009-04-03 00:40:00,1.82189,1.82212,1.82144,1.82144,8993605.0
2009-04-03 00:41:00,1.8213,1.8213,1.82042,1.82062,19274646.0
2009-04-03 00:42:00,1.82075,1.82156,1.82075,1.82148,6214202.0
2009-04-03 00:43:00,1.8215,1.82161,1.82141,1.82161,13978852.0
2009-04-03 00:44:00,1.82159,1.82161,1.82139,1.82139,3025835.0
2009-04-03 00:45:00,1.82136,1.82136,1.82125,1.82136,6273486.0
2009-04-03 00:46:00,1.82128,1.82134,1.82114,1.82126,9708259.0
2009-04-03 00:47:00,1.82129,1.82148,1.82129,1.8213,12613763.0
2009-04-03 00:48:00,1.82136,1.82188,1.82134,1.82188,6112125.0
2009-04-03 00:49:00,1.82204,1.82204,1.82189,1.82198,9536677.0
2009-04-03 00:50:00,1.82208,1.82213,1.82185,1.82213,5760480.0
2009-04-03 00:51:00,1.8222,1.8222,1.82177,1.82177,11222152.0
2009-04-03 00:52:00,1.82169,1.82189,1.82154,1.82189,42568852.0
2009-04-03 00:53:00,1.82174,1.82205,1.82159,1.82205,3754609.0
2009-04-03 00:54:00,1.82204,1.82225,1.82204,1.8222,6714712.0
2009-04-03 00:55:00,1.82221,1.82235,1.82205,1.82235,19120677.0
2009-04-03 00:56:00,1.82242,1.82242,1.82207,1.82207,11763375.0
2009-04-03 00:57:00,1.82198,1.82198,1.82165,1.82165,2642157.0
2009-04-03 00:58:00,1.82176,1.82205,1.82163,1.82205,4146527.0
2009-04-03 00:59:00,1.82197,1.82197,1.82153,1.82162,4482232.0
2009-04-03 01:00:00,1.82176,1.82204,1.82176,1.82204,7271829.0
2009-04-03 01:01:00,1.8221,1.82211,1.82145,1.82145,10751491.0
2009-04-03 01:02:00,1.82138,1.82142,1.82119,1.82132,1930124.0
2009-04-03 01:03:00,1.82119,1.82127,1.82119,1.82127,6550688.0
2009-04-03 01:04:00,1.82125,1.82125,1.821,1.821,16618637.0
2009-04-03 01:05:00,1.82111,1.82144,1.82111,1.82144,4728145.0
2009-04-03 01:06:00,1.82139,1.82142,1.82121,1.82121,6432740.0
2009-04-03 01:07:00,1.82139,1.82139,1.82121,1.82121,11064179.0
2009-04-03 01:08:00,1.82116,1.82147,1.82104,1.82147,8176914.0
2009-04-03 01:09:00,1.82153,1.82176,1.82153,1.82176,5161957.0
2009-04-03 01:10:00,1.82191,1.82201,1.82178,1.82186,9351170.0
2009-04-03 01:11:00,1.8217,1.8217,1.82147,1.82147,2442887.0
2009-04-03 01:12:00,1.82161,1.82193,1.82161,1.8218,1389401.0
2009-04-03 01:13:00,1.82172,1.82175,1.82168,1.82168,5075725.0
2009-04-03 01:14:00,1.82157,1.8218,1.82137,1.8218,1074811.0
2009-04-03 01:15:00,1.8219,1.82198,1.8218,1.82198,12561380.0
2009-04-03 01:16:00,1.82177,1.82184,1.82154,1.82154,6621310.0
2009-04-03 01:17:00,1.82147,1.82178,1.82147,1.82178,12078255.0
2009-04-03 01:18:00,1.82171,1.82201,1.8216,1.82201,4649672.0
2009-04-03 01:19:00,1.82197,1.82223,1.82184,1.82223,20103900.0
2009-04-03 01:20:00,1.82225,1.82231,1.82196,1.82231,1141043.0
2009-04-03 01:21:00,1.82212,1.82212,1.82177,1.8218,13901162.0
2009-04-03 01:22:00,1.82176,1.82178,1.82119,1.82178,12886434.0
2009-04-03 01:23:00,1.82199,1.82227,1.82198,1.82198,2544588.0
2009-04-03 01:24:00,1.82191,1.82223,1.82173,1.82223,3735757.0
2009-04-03 01:25:00,1.82218,1.82218,1.82164,1.82185,5202105.0
2009-04-03 01:26:00,1.82191,1.82191,1.82169,1.82178,8607668.0
2009-04-03 01:27:00,1.82189,1.8221,1.82177,1.82192,9747967.0
2009-04-03 01:28:00,1.82209,1.82255,1.82188,1.82255,8579848.0
2009-04-03 01:29:00,1.82249,1.82257,1.82233,1.82233,17767049.0
2009-04-03 01:30:00,1.82248,1.82259,1.8224,1.82247,3291212.0
2009-04-03 01:31:00,1.82224,1.82232,1.82211,1.82231,8319443.0
2009-04-03 01:32:00,1.82231,1.82257,1.8223,1.82257,998977.0
2009-04-03 01:33:00,1.82267,1.82267,1.82234,1.82234,5633990.0
2009-04-03 01:34:00,1.82228,1.82257,1.82228,1.82257,4373573.0
2009-04-03 01:35:00,1.82263,1.82285,1.82263,1.82285,11581009.0
2009-04-03 01:36:00,1.8228,1.82315,1.8228,1.82315,16947251.0
2009-04-03 01:37:00,1.8231,1.8231,1.82156,1.82156,6097311.0
2009-04-03 01:38:00,1.82296,1.82296,1.82252,1.82282,5495179.0
2009-04-03 01:39:00,1.82273,1.82273,1.82246,1.82246,11320095.0
2009-04-03 01:40:00,1.82256,1.82266,1.82255,1.82266,2917015.0
2009-04-03 01:41:00,1.8228,1.82281,1.82261,1.82268,1133954.0
2009-04-03 01:42:00,1.82253,1.82253,1.82192,1.82192,4014941.0
2009-04-03 01:43:00,1.82183,1.822,1.82159,1.822,794893.0
2009-04-03 01:44:00,1.82224,1.82244,1.82224,1.82244,5368031.0
2009-04-03 01:45:00,1.82232,1.82232,1.82178,1.822,4278440.0
2009-04-03 01:46:00,1.82194,1.82213,1.82194,1.82201,34030422.0
2009-04-03 01:47:00,1.82176,1.82179,1.82149,1.82152,11298305.0
2009-04-03 01:48:00,1.82151,1.82151,1.82129,1.82129,9056449.0
2009-04-03 01:49:00,1.81982,1.82121,1.81982,1.82083,5347513.0
2009-04-03 01:50:00,1.82082,1.82121,1.82079,1.82116,7857170.0
2009-04-03 01:51:00,1.82121,1.82141,1.82121,1.82138,5222794.0
2009-04-03 01:52:00,1.82136,1.82149,1.82133,1.82149,5758662.0
2009-04-03 01:53:00,1.82171,1.8225,1.82074,1.8225,925369.0
2009-04-03 01:54:00,1.82249,1.82271,1.82249,1.82263,5223660.0
2009-04-03 01:55:00,1.82263,1.82292,1.82249,1.82292,41642731.0
2009-04-03 01:56:00,1.82299,1.82299,1.82273,1.82273,6741627.0
2009-04-03 01:57:00,1.82268,1.82268,1.8224,1.8224,21198279.0
2009-04-03 01:58:00,1.8222,1.82234,1.82219,1.82219,8486249.0
2009-04-03 01:59:00,1.82195,1.82195,1.82179,1.82179,6253967.0
2009-04-03 02:00:00,1.82181,1.82181,1.82099,1.82099,10708714.0
2009-04-03 02:01:00,1.82103,1.82121,1.82092,1.82121,7717063.0
2009-04-03 02:02:00,1.82124,1.82148,1.82112,1.82112,20520078.0
2009-04-03 02:03:00,1.82116,1.82116,1.82086,1.82091,5822804.0
2009-04-03 02:04:00,1.82106,1.82157,1.82106,1.82157,6007947.0
2009-04-03 02:05:00,1.82146,1.82146,1.82089,1.82089,14859660.0
2009-04-03 02:06:00,1.82111,1.8216,1.82111,1.8216,10612132.0
2009-04-03 02:07:00,1.82162,1.82162,1.82107,1.82107,1581327.0
2009-04-03 02:08:00,1.82133,1.82163,1.82133,1.82163,9389568.0
2009-04-03 02:09:00,1.82167,1.8217,1.82164,1.8217,17472787.0
2009-04-03 02:10:00,1.82168,1.82168,1.82127,1.82144,11909751.0
2009-04-03 02:11:00,1.82137,1.82176,1.82137,1.82176,10218897.0
2009-04-03 02:12:00,1.8219,1.82193,1.82179,1.82186,7073020.0
2009-04-03 02:13:00,1.8218,1.8218,1.82162,1.82166,14694345.0
2009-04-03 02:14:00,1.82171,1.82191,1.82171,1.82191,7016437.0
2009-04-03 02:15:00,1.82189,1.82235,1.82189,1.82235,15748715.0
2009-04-03 02:16:00,1.82273,1.82301,1.82272,1.82288,7025685.0
2009-04-03 02:17:00,1.82291,1.8231,1.8226,1.8231,16152030.0
2009-04-03 02:18:00,1.82302,1.82302,1.82224,1.82243,2966567.0
2009-04-03 02:19:00,1.82255,1.82292,1.82255,1.82284,13757389.0
2009-04-03 02:20:00,1.82294,1.82302,1.82282,1.82282,5741164.0
2009-04-03 02:21:00,1.823,1.82304,1.82286,1.82304,4623321.0
2009-04-03 02:22:00,1.82319,1.82347,1.82319,1.82343,19629220.0
2009-04-03 02:23:00,1.82325,1.82342,1.82318,1.82319,6936824.0
2009-04-03 02:24:00,1.82307,1.82307,1.82267,1.82299,5189278.0
2009-04-03 02:25:00,1.82288,1.82288,1.82195,1.82195,11359528.0
2009-04-03 02:26:00,1.82192,1.82192,1.82142,1.82142,4618842.0
2009-04-03 02:27:00,1.82152,1.82187,1.82137,1.82187,7099219.0
2009-04-03 02:28:00,1.8219,1.8219,1.82173,1.8219,4590100.0
2009-04-03 02:29:00,1.82197,1.82214,1.8217,1.82214,20719274.0
2009-04-03 02:30:00,1.822,1.822,1.82115,1.82172,3574147.0
2009-04-03 02:31:00,1.82145,1.82149,1.82095,1.82104,8671182.0
2009-04-03 02:32:00,1.82106,1.82113,1.82087,1.82112,4552935.0
2009-04-03 02:33:00,1.82107,1.82107,1.82049,1.8209,24922691.0
2009-04-03 02:34:00,1.82088,1.82088,1.82061,1.82068,3693450.0
2009-04-03 02:35:00,1.8209,1.82141,1.8209,1.82141,3039555.0
2009-04-03 02:36:00,1.82158,1.82162,1.82055,1.82055,15596982.0
2009-04-03 02:37:00,1.82037,1.82068,1.82028,1.82068,3031560.0
2009-04-03 02:38:00,1.82066,1.82101,1.82066,1.82101,10711004.0
2009-04-03 02:39:00,1.82086,1.82124,1.82086,1.82124,18795200.0
2009-04-03 02:40:00,1.82133,1.82133,1.82089,1.82089,11451420.0
2009-04-03 02:41:00,1.82085,1.82087,1.82081,1.82081,12648771.0
2009-04-03 02:42:00,1.82078,1.82086,1.8207,1.82071,16840899.0
2009-04-03 02:43:00,1.82051,1.82141,1.82051,1.82141,5087520.0
2009-04-03 02:44:00,1.82153,1.82153,1.82077,1.82119,4973891.0
2009-04-03 02:45:00,1.82101,1.82101,1.8207,1.82074,8111740.0
2009-04-03 02:46:00,1.82076,1.82085,1.82047,1.82085,3699868.0
2009-04-03 02:47:00,1.82112,1.82168,1.82112,1.82168,1813760.0
2009-04-03 02:48:00,1.8218,1.82216,1.8218,1.82187,3734974.0
2009-04-03 02:49:00,1.82169,1.82169,1.82161,1.82165,37052535.0
2009-04-03 02:50:00,1.82185,1.82206,1.82183,1.82206,11329862.0
2009-04-03 02:51:00,1.82209,1.82211,1.82162,1.82211,6989206.0
2009-04-03 02:52:00,1.82198,1.82198,1.82166,1.82176,7849028.0
2009-04-03 02:53:00,1.82188,1.8222,1.82188,1.82219,14579547.0
2009-04-03 02:54:00,1.82217,1.82265,1.82203,1.82264,5175314.0
2009-04-03 02:55:00,1.82234,1.82261,1.82234,1.82259,9875878.0
2009-04-03 02:56:00,1.82274,1.82288,1.82251,1.82288,15164394.0
2009-04-03 02:57:00,1.82294,1.82356,1.82294,1.82356,7036414.0
2009-04-03 02:58:00,1.82357,1.82363,1.82346,1.82358,12688162.0
2009-04-03 02:59:00,1.82341,1.82357,1.82337,1.82357,7791208.0
2009-04-03 03:00:00,1.82379,1.82409,1.82379,1.82409,27986831.0
2009-04-03 03:01:00,1.82413,1.82433,1.82413,1.82425,2102100.0
2009-04-03 03:02:00,1.82437,1.82437,1.82419,1.82433,21031486.0
2009-04-03 03:03:00,1.8245,1.82464,1.8245,1.82464,9080582.0
2009-04-03 03:04:00,1.82463,1.82463,1.82439,1.82454,2933027.0
2009-04-03 03:05:00,1.82451,1.82537,1.82451,1.82537,3002477.0
2009-04-03 03:06:00,1.82545,1.82545,1.82507,1.82507,15381751.0
2009-04-03 03:07:00,1.8251,1.8251,1.825,1.82502,5818648.0
2009-04-03 03:08:00,1.82505,1.82505,1.82427,1.82427,14272928.0
2009-04-03 03:09:00,1.82429,1.8249,1.82429,1.8249,9163822.0
2009-04-03 03:10:00,1.82499,1.82511,1.82466,1.82466,2133436.0
2009-04-03 03:11:00,1.82476,1.8249,1.82469,1.82488,17769020.0
2009-04-03 03:12:00,1.8251,1.82535,1.82493,1.82522,8166928.0
2009-04-03 03:13:00,1.82528,1.82535,1.82501,1.82514,4437313.0
2009-04-03 03:14:00,1.82523,1.8254,1.82506,1.82506,3009222.0
2009-04-03 03:15:00,1.82489,1.82489,1.82426,1.82429,9551452.0
2009-04-03 03:16:00,1.82445,1.82468,1.82445,1.82462,8718630.0
2009-04-03 03:17:00,1.82444,1.82463,1.82438,1.82456,4022946.0
2009-04-03 03:18:00,1.82453,1.8252,1.82453,1.82455,3332011.0
2009-04-03 03:19:00,1.82432,1.82432,1.82368,1.82374,4966125.0
2009-04-03 03:20:00,1.82378,1.824,1.8234,1.8234,22030386.0
2009-04-03 03:21:00,1.82312,1.82324,1.82308,1.8231,3246514.0
2009-04-03 03:22:00,1.82306,1.82306,1.82274,1.82281,1984710.0
2009-04-03 03:23:00,1.8225,1.82277,1.8225,1.82258,4864722.0
2009-04-03 03:24:00,1.82248,1.82248,1.82171,1.82171,4975281.0
2009-04-03 03:25:00,1.82165,1.82222,1.82165,1.82204,1161971.0
2009-04-03 03:26:00,1.8223,1.8223,1.82213,1.82221,19897345.0
2009-04-03 03:27:00,1.82219,1.82245,1.82219,1.82219,3580914.0
2009-04-03 03:28:00,1.82221,1.82221,1.82192,1.82208,27836021.0
2009-04-03 03:29:00,1.8221,1.82215,1.82186,1.82202,9112130.0
2009-04-03 03:30:00,1.82189,1.82189,1.82175,1.82189,2506013.0
2009-04-03 03:31:00,1.82192,1.82241,1.82192,1.82241,11514951.0
2009-04-03 03:32:00,1.8226,1.82297,1.8226,1.82297,18461013.0
2009-04-03 03:33:00,1.82294,1.82329,1.82294,1.82329,10115600.0
2009-04-03 03:34:00,1.82353,1.82372,1.82353,1.82354,6878809.0
2009-04-03 03:35:00,1.82345,1.82345,1.82329,1.82342,4951809.0
2009-04-03 03:36:00,1.8235,1.82358,1.8233,1.8234,8434880.0
2009-04-03 03:37:00,1.82339,1.8234,1.82304,1.82304,12130009.0
2009-04-03 03:38:00,1.82302,1.82314,1.82273,1.82273,12600838.0
2009-04-03 03:39:00,1.82262,1.82262,1.82233,1.82241,7153666.0
2009-04-03 03:40:00,1.82267,1.8227,1.82243,1.82243,5477455.0
2009-04-03 03:41:00,1.82231,1.82257,1.82197,1.82197,5539934.0
2009-04-03 03:42:00,1.82195,1.82234,1.82194,1.82234,10126849.0
2009-04-03 03:43:00,1.82232,1.82243,1.82231,1.82231,4779309.0
2009-04-03 03:44:00,1.82225,1.82233,1.82184,1.82233,6435975.0
2009-04-03 03:45:00,1.8223,1.82243,1.82219,1.82243,2350402.0
2009-04-03 03:46:00,1.82222,1.82251,1.82214,1.82236,3025740.0
2009-04-03 03:47:00,1.82244,1.82277,1.82244,1.82277,2832746.0
2009-04-03 03:48:00,1.82271,1.82271,1.82246,1.82246,2693036.0
2009-04-03 03:49:00,1.82226,1.82226,1.82196,1.82196,2108946.0
2009-04-03 03:50:00,1.82202,1.82295,1.82202,1.82295,2023263.0
2009-04-03 03:51:00,1.82288,1.82288,1.82243,1.82257,7414099.0
2009-04-03 03:52:00,1.82243,1.82249,1.82215,1.82215,812258.0
2009-04-03 03:53:00,1.82221,1.82221,1.82194,1.82194,2306605.0
2009-04-03 03:54:00,1.82187,1.82202,1.82187,1.82195,3692678.0
2009-04-03 03:55:00,1.82191,1.82218,1.82191,1.82218,5984516.0
2009-04-03 03:56:00,1.82243,1.82308,1.82243,1.82279,3392277.0
2009-04-03 03:57:00,1.82286,1.82335,1.82263,1.8229,10356612.0
2009-04-03 03:58:00,1.82282,1.82287,1.82215,1.82215,7755100.0
2009-04-03 03:59:00,1.82205,1.82205,1.82113,1.82149,8656000.0
2009-04-03 04:00:00,1.82169,1.82194,1.82159,1.82194,3642671.0
2009-04-03 04:01:00,1.82189,1.82212,1.82159,1.82212,1142920.0
2009-04-03 04:02:00,1.82211,1.8225,1.82211,1.8225,12833190.0
2009-04-03 04:03:00,1.82246,1.82273,1.82246,1.82271,6706001.0
2009-04-03 04:04:00,1.82285,1.82328,1.82279,1.82328,6829406.0
2009-04-03 04:05:00,1.82323,1.82323,1.82278,1.82278,5050314.0
2009-04-03 04:06:00,1.82256,1.82264,1.82217,1.82239,3917739.0
2009-04-03 04:07:00,1.82252,1.82263,1.82252,1.82257,17746932.0
2009-04-03 04:08:00,1.82256,1.82256,1.82231,1.82236,7952702.0
2009-04-03 04:09:00,1.82249,1.82278,1.82249,1.8226,6530164.0
2009-04-03 04:10:00,1.82255,1.82291,1.82247,1.82291,2816522.0
2009-04-03 04:11:00,1.82294,1.8231,1.82285,1.8231,8955298.0
2009-04-03 04:12:00,1.82299,1.82304,1.82286,1.82302,2448132.0
2009-04-03 04:13:00,1.82325,1.82345,1.82325,1.82345,3022662.0
2009-04-03 04:14:00,1.82339,1.82339,1.82318,1.82318,1326307.0
2009-04-03 04:15:00,1.82318,1.82344,1.82318,1.82322,15952718.0
2009-04-03 04:16:00,1.8232,1.8232,1.82313,1.82316,5817280.0
2009-04-03 04:17:00,1.82317,1.82317,1.82271,1.823,4379527.0
2009-04-03 04:18:00,1.82281,1.82281,1.82236,1.82236,7579459.0
2009-04-03 04:19:00,1.82237,1.82237,1.82218,1.82224,2373216.0
2009-04-03 04:20:00,1.82227,1.82227,1.82171,1.82211,2832720.0
2009-04-03 04:21:00,1.82203,1.82203,1.82192,1.82202,9215070.0
2009-04-03 04:22:00,1.82208,1.82264,1.82208,1.82264,5670908.0
2009-04-03 04:23:00,1.82261,1.82269,1.8225,1.82269,5839725.0
2009-04-03 04:24:00,1.82281,1.82292,1.82276,1.82276,9446624.0
2009-04-03 04:25:00,1.82278,1.8229,1.82266,1.8229,7631448.0
2009-04-03 04:26:00,1.82289,1.82289,1.82273,1.82285,3890658.0
2009-04-03 04:27:00,1.82288,1.82308,1.82288,1.82308,5832185.0
2009-04-03 04:28:00,1.82317,1.82331,1.82315,1.82326,6281923.0
2009-04-03 04:29:00,1.82321,1.82329,1.82307,1.82328,45503141.0
2009-04-03 04:30:00,1.82339,1.82339,1.82323,1.82323,6671528.0
2009-04-03 04:31:00,1.82322,1.82344,1.82317,1.82344,16003043.0
2009-04-03 04:32:00,1.82352,1.82379,1.82352,1.82355,6040580.0
2009-04-03 04:33:00,1.82356,1.82364,1.82351,1.82353,5551841.0
2009-04-03 04:34:00,1.82351,1.82354,1.82328,1.82354,6730942.0
2009-04-03 04:35:00,1.82362,1.82391,1.82362,1.82391,8017074.0
2009-04-03 04:36:00,1.82395,1.82421,1.82395,1.82421,6570136.0
2009-04-03 04:37:00,1.82423,1.82423,1.82412,1.82412,38936100.0
2009-04-03 04:38:00,1.82403,1.82403,1.82389,1.82399,8566306.0
2009-04-03 04:39:00,1.82394,1.82395,1.82372,1.8238,3626138.0
2009-04-03 04:40:00,1.82369,1.82369,1.82364,1.82365,5384500.0
2009-04-03 04:41:00,1.82354,1.82358,1.8234,1.8234,2767974.0
2009-04-03 04:42:00,1.82343,1.82364,1.8234,1.82352,28845330.0
2009-04-03 04:43:00,1.82359,1.82366,1.82354,1.82354,11453123.0
2009-04-03 04:44:00,1.82359,1.82368,1.82359,1.82368,8326233.0
2009-04-03 04:45:00,1.82365,1.82373,1.8236,1.82372,13505502.0
2009-04-03 04:46:00,1.82381,1.82396,1.82381,1.82396,7795696.0
2009-04-03 04:47:00,1.82394,1.82398,1.82351,1.82398,4844305.0
2009-04-03 04:48:00,1.82412,1.82449,1.82412,1.82449,9797734.0
2009-04-03 04:49:00,1.82462,1.82473,1.82459,1.82459,2911089.0
2009-04-03 04:50:00,1.82445,1.82449,1.82423,1.82423,3777187.0
2009-04-03 04:51:00,1.82422,1.82449,1.82422,1.82449,5273023.0
2009-04-03 04:52:00,1.82457,1.82478,1.82457,1.82478,2180721.0
2009-04-03 04:53:00,1.82481,1.82489,1.82446,1.82489,3938636.0
2009-04-03 04:54:00,1.82473,1.82497,1.82468,1.8247,12191667.0
2009-04-03 04:55:00,1.82474,1.82497,1.82474,1.82497,13546846.0
2009-04-03 04:56:00,1.82508,1.82516,1.82501,1.82501,6266808.0
2009-04-03 04:57:00,1.82503,1.82571,1.82494,1.82571,2190288.0
2009-04-03 04:58:00,1.82584,1.82606,1.82559,1.82606,4194443.0
2009-04-03 04:59:00,1.82577,1.82587,1.82561,1.82587,22782903.0
2009-04-03 05:00:00,1.82592,1.82592,1.82535,1.82557,8338444.0
2009-04-03 05:01:00,1.82543,1.82543,1.82522,1.82522,7864792.0
2009-04-03 05:02:00,1.82518,1.82518,1.82501,1.82505,8232022.0
2009-04-03 05:03:00,1.82492,1.82492,1.8247,1.8247,2732331.0
2009-04-03 05:04:00,1.82453,1.82453,1.82419,1.82419,3777481.0
2009-04-03 05:05:00,1.82399,1.82399,1.8225,1.82379,3602259.0
2009-04-03 05:06:00,1.82371,1.82371,1.82354,1.82366,2922499.0
2009-04-03 05:07:00,1.82372,1.82372,1.82363,1.82366,9902796.0
2009-04-03 05:08:00,1.82346,1.82351,1.82339,1.82343,10609990.0
2009-04-03 05:09:00,1.82341,1.82354,1.82341,1.82343,3385506.0
2009-04-03 05:10:00,1.82348,1.82377,1.82348,1.82377,6585233.0
2009-04-03 05:11:00,1.82387,1.82387,1.82354,1.82354,2430592.0
2009-04-03 05:12:00,1.82346,1.82361,1.82345,1.82361,5254290.0
2009-04-03 05:13:00,1.82363,1.82391,1.82363,1.82384,9718315.0
2009-04-03 05:14:00,1.82381,1.82389,1.8236,1.82389,2676242.0
2009-04-03 05:15:00,1.824,1.82416,1.82381,1.82381,14192379.0
2009-04-03 05:16:00,1.82417,1.82439,1.82415,1.8243,12073789.0
2009-04-03 05:17:00,1.82425,1.82433,1.82421,1.82433,7588279.0
2009-04-03 05:18:00,1.82432,1.82445,1.82416,1.82416,46851191.0
2009-04-03 05:19:00,1.82435,1.82441,1.82426,1.82441,15301476.0
2009-04-03 05:20:00,1.82437,1.82467,1.82437,1.82461,11477800.0
2009-04-03 05:21:00,1.82464,1.82464,1.82438,1.82438,2175848.0
2009-04-03 05:22:00,1.82425,1.82425,1.82396,1.82396,7360818.0
2009-04-03 05:23:00,1.82393,1.82417,1.82369,1.82417,3633462.0
2009-04-03 05:24:00,1.82417,1.82451,1.82417,1.82451,8730849.0
2009-04-03 05:25:00,1.82468,1.82468,1.82413,1.82413,7360164.0
2009-04-03 05:26:00,1.82411,1.82431,1.8241,1.8241,8227363.0
2009-04-03 05:27:00,1.8243,1.8243,1.82411,1.82429,7729531.0
2009-04-03 05:28:00,1.82427,1.82438,1.82411,1.82438,17992103.0
2009-04-03 05:29:00,1.82436,1.82436,1.82418,1.82427,10976339.0
2009-04-03 05:30:00,1.8243,1.8244,1.82429,1.8244,10657384.0
2009-04-03 05:31:00,1.82434,1.82453,1.82409,1.82453,3264444.0
2009-04-03 05:32:00,1.82458,1.82473,1.82451,1.82462,4591417.0
2009-04-03 05:33:00,1.82483,1.82494,1.82483,1.82486,16289573.0
2009-04-03 05:34:00,1.82487,1.82512,1.82483,1.82512,3036007.0
2009-04-03 05:35:00,1.82509,1.82509,1.825,1.825,8845228.0
2009-04-03 05:36:00,1.82506,1.82512,1.82483,1.82512,4123212.0
2009-04-03 05:37:00,1.82519,1.8252,1.82513,1.82513,17696004.0
2009-04-03 05:38:00,1.82507,1.82523,1.82507,1.82523,9269244.0
2009-04-03 05:39:00,1.82534,1.82534,1.82513,1.82532,3009060.0
2009-04-03 05:40:00,1.82537,1.82555,1.82537,1.82553,9151357.0
2009-04-03 05:41:00,1.82561,1.82579,1.82561,1.82575,5645898.0
2009-04-03 05:42:00,1.82578,1.82587,1.8257,1.8257,7480190.0
2009-04-03 05:43:00,1.82564,1.82564,1.82537,1.82537,7671855.0
2009-04-03 05:44:00,1.82528,1.82528,1.82488,1.82488,17738074.0
2009-04-03 05:45:00,1.82471,1.82471,1.82422,1.82424,2058705.0
2009-04-03 05:46:00,1.82404,1.8242,1.82397,1.8242,12445480.0
2009-04-03 05:47:00,1.82431,1.82472,1.82431,1.82472,33248736.0
2009-04-03 05:48:00,1.82476,1.82498,1.82472,1.82497,3592451.0
2009-04-03 05:49:00,1.82505,1.82555,1.82505,1.82555,3625471.0
2009-04-03 05:50:00,1.82535,1.82552,1.82519,1.82552,18213972.0
2009-04-03 05:51:00,1.82571,1.82634,1.82571,1.82634,11208336.0
2009-04-03 05:52:00,1.82637,1.82642,1.8263,1.82634,9974373.0
2009-04-03 05:53:00,1.82637,1.8266,1.82637,1.8266,2719175.0
2009-04-03 05:54:00,1.82656,1.82656,1.82632,1.82645,5225332.0
2009-04-03 05:55:00,1.82648,1.82663,1.82632,1.82632,5487264.0
2009-04-03 05:56:00,1.82635,1.82635,1.82586,1.82586,10502220.0
2009-04-03 05:57:00,1.82589,1.82616,1.82589,1.82609,5672779.0
2009-04-03 05:58:00,1.82591,1.8262,1.82567,1.8262,6642159.0
2009-04-03 05:59:00,1.82611,1.82619,1.82605,1.82605,18364389.0
2009-04-03 06:00:00,1.82591,1.82604,1.82591,1.82594,2237335.0
2009-04-03 06:01:00,1.82588,1.82591,1.8258,1.8258,4178352.0
2009-04-03 06:02:00,1.82581,1.82582,1.82563,1.82563,1083271.0
2009-04-03 06:03:00,1.8256,1.8258,1.8256,1.8258,8504331.0
2009-04-03 06:04:00,1.82573,1.82573,1.82532,1.82533,8159052.0
2009-04-03 06:05:00,1.82515,1.82515,1.82482,1.82505,12641543.0
2009-04-03 06:06:00,1.82513,1.82513,1.82466,1.82488,8971300.0
2009-04-03 06:07:00,1.82482,1.82497,1.82482,1.82483,5428346.0
2009-04-03 06:08:00,1.82484,1.82487,1.8248,1.82487,10634999.0
2009-04-03 06:09:00,1.82482,1.82482,1.82445,1.82445,3980272.0
2009-04-03 06:10:00,1.82444,1.82444,1.82424,1.82424,9344572.0
2009-04-03 06:11:00,1.8242,1.82423,1.8241,1.82417,2482777.0
2009-04-03 06:12:00,1.82417,1.82428,1.82417,1.82428,731865.0
2009-04-03 06:13:00,1.82416,1.82416,1.82379,1.82379,6427476.0
2009-04-03 06:14:00,1.82362,1.82364,1.82346,1.82354,1909329.0
2009-04-03 06:15:00,1.82357,1.82392,1.82356,1.82392,4778122.0
2009-04-03 06:16:00,1.82384,1.82398,1.82361,1.82361,9630354.0
2009-04-03 06:17:00,1.82373,1.82395,1.82336,1.82336,33964557.0
2009-04-03 06:18:00,1.82329,1.82375,1.82329,1.82375,4007840.0
2009-04-03 06:19:00,1.82341,1.82405,1.8233,1.82357,10819668.0
2009-04-03 06:20:00,1.82339,1.82363,1.82327,1.82339,10950976.0
2009-04-03 06:21:00,1.8235,1.82394,1.8235,1.82394,8307453.0
2009-04-03 06:22:00,1.82392,1.82392,1.82312,1.82345,5954851.0
2009-04-03 06:23:00,1.82343,1.82343,1.82316,1.82317,19814600.0
2009-04-03 06:24:00,1.8231,1.82313,1.82289,1.82313,4263557.0
2009-04-03 06:25:00,1.82322,1.82326,1.82283,1.82321,16257378.0
2009-04-03 06:26:00,1.82315,1.82335,1.82285,1.82335,3361710.0
2009-04-03 06:27:00,1.82354,1.82354,1.82331,1.82337,6787023.0
2009-04-03 06:28:00,1.82322,1.82339,1.82311,1.82322,27523150.0
2009-04-03 06:29:00,1.82324,1.82326,1.82304,1.82326,4553657.0
2009-04-03 06:30:00,1.8234,1.82357,1.82334,1.82347,10748426.0
2009-04-03 06:31:00,1.8234,1.82343,1.82326,1.82338,4722153.0
2009-04-03 06:32:00,1.82347,1.82366,1.82346,1.82366,4122487.0
2009-04-03 06:33:00,1.82379,1.8239,1.82376,1.82388,42654812.0
2009-04-03 06:34:00,1.82386,1.82386,1.8236,1.8236,8459303.0
2009-04-03 06:35:00,1.82347,1.82347,1.82325,1.82328,2801374.0
2009-04-03 06:36:00,1.82331,1.82381,1.82313,1.82354,4174029.0
2009-04-03 06:37:00,1.8236,1.82374,1.8236,1.8236,12474343.0
2009-04-03 06:38:00,1.82364,1.8239,1.82364,1.8239,3370181.0
2009-04-03 06:39:00,1.82393,1.82393,1.82385,1.82387,9245808.0
2009-04-03 06:40:00,1.82388,1.82408,1.82385,1.82385,9661648.0
2009-04-03 06:41:00,1.82391,1.82393,1.82368,1.82393,2745346.0
2009-04-03 06:42:00,1.82397,1.82397,1.82374,1.82393,11517405.0
2009-04-03 06:43:00,1.82402,1.82427,1.82393,1.82427,5763400.0
2009-04-03 06:44:00,1.82433,1.82456,1.82399,1.824,5131829.0
2009-04-03 06:45:00,1.82413,1.82434,1.82397,1.82434,59988174.0
2009-04-03 06:46:00,1.82436,1.82437,1.82394,1.82394,6331793.0
2009-04-03 06:47:00,1.8239,1.82406,1.82374,1.82406,6893894.0
2009-04-03 06:48:00,1.82409,1.8242,1.82401,1.8242,3556858.0
2009-04-03 06:49:00,1.82436,1.8246,1.82436,1.82446,4342456.0
2009-04-03 06:50:00,1.82465,1.82471,1.82416,1.82416,8411456.0
2009-04-03 06:51:00,1.82414,1.82422,1.824,1.82422,12355380.0
2009-04-03 06:52:00,1.82428,1.82432,1.82376,1.82378,16369717.0
2009-04-03 06:53:00,1.8239,1.82402,1.8239,1.82394,201043990.0
2009-04-03 06:54:00,1.82396,1.82398,1.82386,1.82386,4584738.0
2009-04-03 06:55:00,1.82364,1.82364,1.82308,1.82308,5893633.0
2009-04-03 06:56:00,1.82294,1.82304,1.8228,1.82304,5458688.0
2009-04-03 06:57:00,1.82315,1.82331,1.823,1.82331,15600318.0
2009-04-03 06:58:00,1.82341,1.82353,1.8233,1.8233,3175842.0
2009-04-03 06:59:00,1.8232,1.82333,1.82311,1.8233,6556445.0
2009-04-03 07:00:00,1.82329,1.82334,1.8231,1.8231,10049307.0
2009-04-03 07:01:00,1.8231,1.8231,1.82291,1.82303,2316939.0
2009-04-03 07:02:00,1.82304,1.82304,1.8229,1.82304,9544428.0
2009-04-03 07:03:00,1.82303,1.8234,1.82303,1.8234,2047282.0
2009-04-03 07:04:00,1.82345,1.82364,1.82343,1.8236,7027416.0
2009-04-03 07:05:00,1.82361,1.82368,1.82354,1.82354,27221332.0
2009-04-03 07:06:00,1.82336,1.8235,1.822,1.8235,6249730.0
2009-04-03 07:07:00,1.82347,1.82354,1.82322,1.82334,2112763.0
2009-04-03 07:08:00,1.82325,1.82332,1.82324,1.82326,14753853.0
2009-04-03 07:09:00,1.82315,1.82331,1.82315,1.82319,6298107.0
2009-04-03 07:10:00,1.82323,1.82353,1.82323,1.82353,10269430.0
2009-04-03 07:11:00,1.82373,1.82434,1.82373,1.82434,4129571.0
2009-04-03 07:12:00,1.82444,1.82468,1.82424,1.82424,8950141.0
2009-04-03 07:13:00,1.82411,1.82411,1.82395,1.82398,69875520.0
2009-04-03 07:14:00,1.82394,1.82397,1.82382,1.82393,2847727.0
2009-04-03 07:15:00,1.82382,1.82382,1.82337,1.82337,6355839.0
2009-04-03 07:16:00,1.82335,1.82335,1.82307,1.82307,11145281.0
2009-04-03 07:17:00,1.82299,1.82299,1.8222,1.8222,116275686.0
2009-04-03 07:18:00,1.8221,1.8221,1.82191,1.82192,14659435.0
2009-04-03 07:19:00,1.82215,1.82286,1.82215,1.82286,11416492.0
2009-04-03 07:20:00,1.82301,1.82339,1.82301,1.82339,34433815.0
2009-04-03 07:21:00,1.82358,1.824,1.82358,1.82387,50976276.0
2009-04-03 07:22:00,1.82395,1.82433,1.82395,1.82433,8470468.0
2009-04-03 07:23:00,1.82441,1.82474,1.82441,1.82468,1452610.0
2009-04-03 07:24:00,1.82455,1.8247,1.82449,1.8247,4298172.0
2009-04-03 07:25:00,1.82458,1.82474,1.82446,1.82446,10805304.0
2009-04-03 07:26:00,1.82433,1.82434,1.82427,1.82434,3967535.0
2009-04-03 07:27:00,1.82424,1.82438,1.82424,1.82437,904374.0
2009-04-03 07:28:00,1.82428,1.82428,1.82396,1.82402,3814235.0
2009-04-03 07:29:00,1.82387,1.82387,1.82351,1.82351,2347379.0
2009-04-03 07:30:00,1.82347,1.82359,1.8233,1.82353,6228228.0
2009-04-03 07:31:00,1.82367,1.82382,1.82356,1.82356,15308149.0
2009-04-03 07:32:00,1.82352,1.82352,1.82316,1.82316,12602595.0
2009-04-03 07:33:00,1.82309,1.82309,1.82282,1.82282,17563000.0
2009-04-03 07:34:00,1.82276,1.82283,1.82251,1.8226,6313730.0
2009-04-03 07:35:00,1.82266,1.82291,1.82256,1.82256,13167099.0
2009-04-03 07:36:00,1.82275,1.82293,1.82275,1.82291,5045408.0
2009-04-03 07:37:00,1.82303,1.82307,1.82276,1.82276,7186943.0
2009-04-03 07:38:00,1.82257,1.82281,1.82251,1.82268,13223035.0
2009-04-03 07:39:00,1.82272,1.82275,1.82243,1.82243,4183948.0
2009-04-03 07:40:00,1.82228,1.82228,1.82208,1.82228,8490867.0
2009-04-03 07:41:00,1.82237,1.82256,1.82224,1.82224,7219846.0
2009-04-03 07:42:00,1.82226,1.82231,1.82224,1.82231,3538710.0
2009-04-03 07:43:00,1.82224,1.82224,1.82188,1.82188,9755768.0
2009-04-03 07:44:00,1.82195,1.82227,1.82195,1.82227,4070523.0
2009-04-03 07:45:00,1.82234,1.82244,1.82234,1.82241,934641.0
2009-04-03 07:46:00,1.82236,1.82255,1.82236,1.82251,2549961.0
2009-04-03 07:47:00,1.82255,1.82264,1.82255,1.82264,10113383.0
2009-04-03 07:48:00,1.82284,1.82284,1.82243,1.82248,8419474.0
2009-04-03 07:49:00,1.8226,1.82281,1.8226,1.82277,34206546.0
2009-04-03 07:50:00,1.82271,1.82271,1.82245,1.82258,18599178.0
2009-04-03 07:51:00,1.82262,1.82262,1.82238,1.82238,55132550.0
2009-04-03 07:52:00,1.82219,1.8222,1.82145,1.82145,4166327.0
2009-04-03 07:53:00,1.82117,1.82117,1.82102,1.82102,6762644.0
2009-04-03 07:54:00,1.82112,1.82121,1.82108,1.82108,27720401.0
2009-04-03 07:55:00,1.82108,1.82124,1.82103,1.82124,5676907.0
2009-04-03 07:56:00,1.8214,1.82174,1.8214,1.82174,25919672.0
2009-04-03 07:57:00,1.82178,1.822,1.82129,1.82129,6202896.0
2009-04-03 07:58:00,1.8212,1.82141,1.8212,1.82136,5462350.0
2009-04-03 07:59:00,1.82133,1.82165,1.82121,1.82161,9473995.0
2009-04-03 08:00:00,1.82156,1.82173,1.82154,1.82173,7404216.0
2009-04-03 08:01:00,1.82168,1.82168,1.82128,1.82149,35246550.0
2009-04-03 08:02:00,1.82152,1.82224,1.82152,1.82223,11821681.0
2009-04-03 08:03:00,1.82248,1.82248,1.82182,1.82182,3593520.0
2009-04-03 08:04:00,1.8217,1.82172,1.8216,1.8216,5306211.0
2009-04-03 08:05:00,1.82164,1.8218,1.82133,1.82174,5099345.0
2009-04-03 08:06:00,1.82125,1.82164,1.82125,1.82164,2667049.0
2009-04-03 08:07:00,1.82174,1.82177,1.82159,1.82177,9028617.0
2009-04-03 08:08:00,1.82176,1.82182,1.82161,1.82161,9324122.0
2009-04-03 08:09:00,1.82167,1.8218,1.82125,1.82157,4490253.0
2009-04-03 08:10:00,1.82143,1.82147,1.82129,1.82147,4977308.0
2009-04-03 08:11:00,1.82136,1.82142,1.82073,1.82073,1595366.0
2009-04-03 08:12:00,1.82058,1.82058,1.82019,1.82056,11740295.0
2009-04-03 08:13:00,1.8208,1.82121,1.8208,1.82091,42233072.0
2009-04-03 08:14:00,1.82061,1.82061,1.8196,1.8196,5091615.0
2009-04-03 08:15:00,1.8194,1.8194,1.81907,1.81907,7135914.0
2009-04-03 08:16:00,1.81893,1.81893,1.81828,1.81828,17185413.0
2009-04-03 08:17:00,1.81836,1.81874,1.81833,1.81874,6197945.0
2009-04-03 08:18:00,1.81884,1.81896,1.8188,1.8189,63289330.0
2009-04-03 08:19:00,1.81887,1.81916,1.81887,1.81912,51780032.0
2009-04-03 08:20:00,1.81906,1.8191,1.81894,1.8191,4464477.0
2009-04-03 08:21:00,1.81917,1.81985,1.81917,1.81963,10680026.0
2009-04-03 08:22:00,1.81967,1.82051,1.81967,1.82051,19619167.0
2009-04-03 08:23:00,1.82028,1.82028,1.81969,1.81969,4881369.0
2009-04-03 08:24:00,1.82012,1.82021,1.81987,1.81987,3038895.0
2009-04-03 08:25:00,1.81954,1.81957,1.81934,1.81934,7200469.0
2009-04-03 08:26:00,1.81931,1.81931,1.81902,1.81902,4998506.0
2009-04-03 08:27:00,1.81903,1.81903,1.81863,1.8188,10247078.0
2009-04-03 08:28:00,1.81876,1.81876,1.81847,1.81849,10983033.0
2009-04-03 08:29:00,1.81851,1.81851,1.8181,1.8181,9348362.0
2009-04-03 08:30:00,1.81794,1.81805,1.81755,1.81789,5961478.0
2009-04-03 08:31:00,1.8181,1.81865,1.8181,1.81865,10595097.0
2009-04-03 08:32:00,1.8188,1.81971,1.8188,1.81971,2077660.0
2009-04-03 08:33:00,1.81982,1.81994,1.81969,1.81994,5880486.0
2009-04-03 08:34:00,1.82017,1.82025,1.81996,1.82025,10940830.0
2009-04-03 08:35:00,1.82034,1.82062,1.82029,1.8206,5590002.0
2009-04-03 08:36:00,1.82067,1.82128,1.82067,1.82128,7692828.0
2009-04-03 08:37:00,1.82159,1.82204,1.82157,1.82204,10922450.0
2009-04-03 08:38:00,1.8219,1.82194,1.82148,1.82148,1105822.0
2009-04-03 08:39:00,1.82159,1.82173,1.82159,1.82167,3366057.0
2009-04-03 08:40:00,1.82167,1.82174,1.82133,1.82133,6300236.0
2009-04-03 08:41:00,1.82132,1.82148,1.8213,1.82148,2850132.0
2009-04-03 08:42:00,1.82144,1.82161,1.82126,1.82156,4282978.0
2009-04-03 08:43:00,1.82151,1.82151,1.82117,1.82148,10104919.0
2009-04-03 08:44:00,1.82138,1.82138,1.82069,1.82069,6148199.0
2009-04-03 08:45:00,1.82091,1.82126,1.82091,1.8211,11371175.0
2009-04-03 08:46:00,1.8212,1.8214,1.82111,1.8214,5133786.0
2009-04-03 08:47:00,1.82136,1.82136,1.82112,1.82119,100277760.0
2009-04-03 08:48:00,1.82119,1.82132,1.82106,1.82132,1122044.0
2009-04-03 08:49:00,1.82148,1.82198,1.82148,1.82185,9104155.0
2009-04-03 08:50:00,1.82209,1.82238,1.82209,1.82229,3213352.0
2009-04-03 08:51:00,1.82235,1.82235,1.82165,1.82188,12318765.0
2009-04-03 08:52:00,1.82183,1.82198,1.82179,1.82179,6312888.0
2009-04-03 08:53:00,1.82171,1.82171,1.82148,1.82165,6615593.0
2009-04-03 08:54:00,1.82167,1.82167,1.82137,1.82142,5361351.0
2009-04-03 08:55:00,1.82135,1.82135,1.82103,1.8212,3126047.0
2009-04-03 08:56:00,1.82129,1.82129,1.82089,1.82089,18829579.0
2009-04-03 08:57:00,1.82083,1.82083,1.82062,1.82063,64590162.0
2009-04-03 08:58:00,1.82072,1.82166,1.82072,1.82166,2223769.0
2009-04-03 08:59:00,1.82163,1.82163,1.82138,1.82143,10966019.0
2009-04-03 09:00:00,1.82152,1.82161,1.82096,1.82096,13086619.0
2009-04-03 09:01:00,1.8208,1.8208,1.82059,1.82063,26177700.0
2009-04-03 09:02:00,1.82062,1.82119,1.82062,1.82067,6807351.0
2009-04-03 09:03:00,1.82072,1.8209,1.82063,1.82063,52906469.0
2009-04-03 09:04:00,1.82056,1.82074,1.82056,1.82074,2377498.0
2009-04-03 09:05:00,1.82084,1.82084,1.82066,1.8208,7698203.0
2009-04-03 09:06:00,1.82063,1.82063,1.8203,1.82031,3240712.0
2009-04-03 09:07:00,1.82021,1.82021,1.81923,1.81923,17799822.0
2009-04-03 09:08:00,1.81914,1.81914,1.81815,1.81815,4391057.0
2009-04-03 09:09:00,1.81788,1.81806,1.81777,1.81806,6413732.0
2009-04-03 09:10:00,1.81827,1.81839,1.81774,1.81774,2834071.0
2009-04-03 09:11:00,1.81758,1.81758,1.81726,1.81727,1697250.0
2009-04-03 09:12:00,1.81717,1.81717,1.81656,1.81656,4878709.0
2009-04-03 09:13:00,1.81645,1.81645,1.81612,1.81627,3312464.0
2009-04-03 09:14:00,1.81633,1.81633,1.81597,1.81623,3361843.0
2009-04-03 09:15:00,1.81617,1.81617,1.8156,1.8156,142819872.0
2009-04-03 09:16:00,1.81549,1.81566,1.81548,1.8155,13408885.0
2009-04-03 09:17:00,1.81557,1.81578,1.81553,1.81575,1477979.0
2009-04-03 09:18:00,1.81576,1.8159,1.81569,1.81582,10123439.0
2009-04-03 09:19:00,1.81591,1.81622,1.81591,1.81621,4662576.0
2009-04-03 09:20:00,1.8165,1.81788,1.8165,1.81788,7434983.0
2009-04-03 09:21:00,1.81782,1.81782,1.81739,1.81741,1480069.0
2009-04-03 09:22:00,1.81749,1.81815,1.81749,1.81815,6857171.0
2009-04-03 09:23:00,1.8182,1.81833,1.81818,1.81833,7159118.0
2009-04-03 09:24:00,1.81833,1.81833,1.81812,1.81823,11134434.0
2009-04-03 09:25:00,1.81816,1.81816,1.81778,1.81778,7082409.0
2009-04-03 09:26:00,1.81761,1.81761,1.81692,1.81704,7688737.0
2009-04-03 09:27:00,1.81713,1.81878,1.81713,1.81878,88578920.0
2009-04-03 09:28:00,1.81887,1.81906,1.81876,1.81906,2988937.0
2009-04-03 09:29:00,1.81912,1.81979,1.81912,1.81971,156567072.0
2009-04-03 09:30:00,1.81964,1.82009,1.81964,1.82009,5911845.0
2009-04-03 09:31:00,1.82008,1.82008,1.81938,1.81938,9001517.0
2009-04-03 09:32:00,1.81917,1.81934,1.81909,1.81934,5433064.0
2009-04-03 09:33:00,1.8194,1.81976,1.8194,1.81975,68004420.0
2009-04-03 09:34:00,1.81952,1.81952,1.81895,1.81895,2808145.0
2009-04-03 09:35:00,1.81862,1.81862,1.81835,1.81845,16850318.0
2009-04-03 09:36:00,1.81846,1.81858,1.81846,1.81851,4528988.0
2009-04-03 09:37:00,1.81833,1.81833,1.81776,1.81776,3453096.0
2009-04-03 09:38:00,1.8177,1.81791,1.81768,1.81791,3450618.0
2009-04-03 09:39:00,1.81809,1.81817,1.818,1.81817,3269038.0
2009-04-03 09:40:00,1.81816,1.81823,1.81811,1.81811,4159534.0
2009-04-03 09:41:00,1.81792,1.81792,1.81758,1.81768,17424177.0
2009-04-03 09:42:00,1.81754,1.81765,1.81745,1.81764,1703066.0
2009-04-03 09:43:00,1.8178,1.8181,1.8178,1.81788,8181564.0
2009-04-03 09:44:00,1.81794,1.81799,1.81791,1.81791,8963263.0
2009-04-03 09:45:00,1.81786,1.81836,1.8178,1.81836,212107102.0
2009-04-03 09:46:00,1.81848,1.81879,1.81848,1.81864,3308315.0
2009-04-03 09:47:00,1.81873,1.81873,1.81831,1.81867,4134366.0
2009-04-03 09:48:00,1.81879,1.81901,1.81879,1.81901,5345472.0
2009-04-03 09:49:00,1.81893,1.81897,1.81877,1.81883,8600132.0
2009-04-03 09:50:00,1.81896,1.81896,1.81875,1.81884,10375242.0
2009-04-03 09:51:00,1.81901,1.81933,1.81901,1.81933,14633721.0
2009-04-03 09:52:00,1.81939,1.81986,1.81939,1.81986,5820047.0
2009-04-03 09:53:00,1.8196,1.8196,1.8188,1.81929,34388150.0
2009-04-03 09:54:00,1.81943,1.82048,1.81943,1.82048,7417430.0
2009-04-03 09:55:00,1.82058,1.82072,1.82042,1.82042,63035742.0
2009-04-03 09:56:00,1.82052,1.82125,1.82052,1.82125,8166314.0
2009-04-03 09:57:00,1.8213,1.8213,1.82095,1.82105,2843828.0
2009-04-03 09:58:00,1.8213,1.8218,1.8213,1.82177,2251876.0
2009-04-03 09:59:00,1.82188,1.82209,1.82188,1.82205,5069375.0
2009-04-03 10:00:00,1.82202,1.82202,1.82158,1.82158,7569182.0
2009-04-03 10:01:00,1.82172,1.82172,1.82065,1.82065,124369128.0
2009-04-03 10:02:00,1.82051,1.82071,1.8204,1.82071,7297254.0
2009-04-03 10:03:00,1.82077,1.82137,1.82077,1.82137,8576314.0
2009-04-03 10:04:00,1.82137,1.82145,1.82133,1.82134,7993995.0
2009-04-03 10:05:00,1.82134,1.82158,1.82127,1.82158,1729585.0
2009-04-03 10:06:00,1.82163,1.82186,1.82162,1.82162,53061903.0
2009-04-03 10:07:00,1.82165,1.82214,1.82165,1.82214,2953394.0
2009-04-03 10:08:00,1.82224,1.82224,1.82184,1.8221,6756910.0
2009-04-03 10:09:00,1.82211,1.82244,1.82211,1.82244,2865056.0
2009-04-03 10:10:00,1.82243,1.82263,1.82243,1.82257,6176761.0
2009-04-03 10:11:00,1.82276,1.82429,1.82276,1.82398,50624440.0
2009-04-03 10:12:00,1.82366,1.8238,1.82342,1.8238,5015079.0
2009-04-03 10:13:00,1.82395,1.82437,1.82395,1.82425,44252711.0
2009-04-03 10:14:00,1.8242,1.82502,1.8242,1.82494,3266448.0
2009-04-03 10:15:00,1.82512,1.8257,1.82502,1.8257,11871201.0
2009-04-03 10:16:00,1.82584,1.82602,1.82582,1.82582,5991305.0
2009-04-03 10:17:00,1.82589,1.82623,1.82589,1.82613,131249690.0
2009-04-03 10:18:00,1.82631,1.82663,1.82631,1.82648,4637376.0
2009-04-03 10:19:00,1.82638,1.82659,1.82638,1.82659,6984157.0
2009-04-03 10:20:00,1.82647,1.82674,1.82626,1.82626,58774611.0
2009-04-03 10:21:00,1.82622,1.82644,1.82599,1.82644,5242230.0
2009-04-03 10:22:00,1.82664,1.82664,1.82622,1.82622,8421587.0
2009-04-03 10:23:00,1.82613,1.82613,1.82584,1.82584,3809821.0
2009-04-03 10:24:00,1.8257,1.82573,1.8255,1.82573,8067855.0
2009-04-03 10:25:00,1.82574,1.82586,1.82562,1.82584,4841810.0
2009-04-03 10:26:00,1.82574,1.82574,1.82543,1.82573,2996845.0
2009-04-03 10:27:00,1.82586,1.8261,1.82586,1.82605,18388208.0
2009-04-03 10:28:00,1.82623,1.827,1.82623,1.827,3798711.0
2009-04-03 10:29:00,1.82706,1.82706,1.82642,1.82642,3697225.0
2009-04-03 10:30:00,1.82636,1.82636,1.82568,1.82612,5864452.0
2009-04-03 10:31:00,1.82626,1.82671,1.82626,1.82666,108551960.0
2009-04-03 10:32:00,1.8267,1.82705,1.8265,1.82705,5882436.0
2009-04-03 10:33:00,1.82711,1.82725,1.82708,1.82725,5608420.0
2009-04-03 10:34:00,1.82737,1.82788,1.82737,1.82788,5048099.0
2009-04-03 10:35:00,1.82803,1.82892,1.82803,1.82892,3441664.0
2009-04-03 10:36:00,1.82916,1.83005,1.82916,1.83005,4600241.0
2009-04-03 10:37:00,1.8303,1.83097,1.83006,1.83097,1464199.0
2009-04-03 10:38:00,1.831,1.83122,1.83085,1.83122,13439465.0
2009-04-03 10:39:00,1.83142,1.8317,1.83142,1.83163,2767522.0
2009-04-03 10:40:00,1.83145,1.83158,1.83127,1.83131,10266952.0
2009-04-03 10:41:00,1.83132,1.83132,1.83106,1.83106,3733202.0
2009-04-03 10:42:00,1.83097,1.83097,1.83074,1.83074,9687044.0
2009-04-03 10:43:00,1.83067,1.83067,1.82952,1.82952,132249728.0
2009-04-03 10:44:00,1.82944,1.8297,1.82944,1.82959,14264150.0
2009-04-03 10:45:00,1.82944,1.82944,1.82873,1.82873,6477695.0
2009-04-03 10:46:00,1.82859,1.82887,1.82845,1.82887,9425406.0
2009-04-03 10:47:00,1.82886,1.82894,1.82879,1.82879,5835085.0
2009-04-03 10:48:00,1.82895,1.82924,1.82895,1.82924,4617422.0
2009-04-03 10:49:00,1.82916,1.8295,1.82916,1.82923,4583645.0
2009-04-03 10:50:00,1.82902,1.82902,1.82805,1.82808,14463901.0
2009-04-03 10:51:00,1.8279,1.82821,1.82769,1.82821,3341050.0
2009-04-03 10:52:00,1.82835,1.82922,1.82835,1.82921,9667962.0
2009-04-03 10:53:00,1.82899,1.82899,1.82835,1.82835,11128000.0
2009-04-03 10:54:00,1.82821,1.82825,1.82772,1.82774,1697416.0
2009-04-03 10:55:00,1.82783,1.82808,1.82781,1.82808,6409605.0
2009-04-03 10:56:00,1.82814,1.82865,1.82814,1.82865,8192559.0
2009-04-03 10:57:00,1.82849,1.82894,1.82849,1.8289,1787820.0
2009-04-03 10:58:00,1.82902,1.82928,1.82881,1.82928,15284005.0
2009-04-03 10:59:00,1.82947,1.82965,1.82941,1.82959,1682695.0
2009-04-03 11:00:00,1.82979,1.83045,1.82979,1.83032,3647460.0
2009-04-03 11:01:00,1.83036,1.83045,1.83029,1.83035,6534491.0
2009-04-03 11:02:00,1.83045,1.83096,1.83035,1.83096,13384608.0
2009-04-03 11:03:00,1.8308,1.8308,1.8295,1.8297,60660054.0
2009-04-03 11:04:00,1.82953,1.82953,1.82899,1.82899,4868794.0
2009-04-03 11:05:00,1.82893,1.82894,1.82866,1.82872,1065132.0
2009-04-03 11:06:00,1.82868,1.82868,1.82837,1.82838,6532443.0
2009-04-03 11:07:00,1.82819,1.82898,1.82819,1.82898,4574150.0
2009-04-03 11:08:00,1.82899,1.82934,1.82887,1.82888,1038123.0
2009-04-03 11:09:00,1.82905,1.82957,1.82905,1.82957,7883117.0
2009-04-03 11:10:00,1.82964,1.82981,1.82955,1.82981,20599441.0
2009-04-03 11:11:00,1.82982,1.83111,1.82982,1.83111,5854381.0
2009-04-03 11:12:00,1.83121,1.83126,1.83093,1.83126,8020808.0
2009-04-03 11:13:00,1.83146,1.83176,1.83129,1.83129,6088256.0
2009-04-03 11:14:00,1.83106,1.83106,1.83089,1.83089,17863260.0
2009-04-03 11:15:00,1.8308,1.8308,1.83048,1.83052,18180764.0
2009-04-03 11:16:00,1.83052,1.83052,1.83027,1.83027,2340672.0
2009-04-03 11:17:00,1.82983,1.83009,1.82972,1.82972,81815649.0
2009-04-03 11:18:00,1.8297,1.8297,1.82917,1.82944,16692548.0
2009-04-03 11:19:00,1.82947,1.8295,1.82939,1.82949,6100716.0
2009-04-03 11:20:00,1.82936,1.82938,1.82905,1.82905,30076244.0
2009-04-03 11:21:00,1.82901,1.82901,1.82854,1.82854,13272848.0
2009-04-03 11:22:00,1.82845,1.82845,1.82821,1.82821,2678273.0
2009-04-03 11:23:00,1.82824,1.82848,1.82824,1.82848,11295812.0
2009-04-03 11:24:00,1.82835,1.82835,1.82795,1.82796,1564978.0
2009-04-03 11:25:00,1.82797,1.82842,1.82797,1.82842,11953088.0
2009-04-03 11:26:00,1.82846,1.82849,1.82837,1.82844,7265538.0
2009-04-03 11:27:00,1.82862,1.82887,1.82862,1.82887,80689596.0
2009-04-03 11:28:00,1.82884,1.82892,1.82876,1.82892,4795019.0
2009-04-03 11:29:00,1.82896,1.82911,1.82896,1.82911,3847514.0
2009-04-03 11:30:00,1.82914,1.82916,1.82896,1.82896,4011800.0
2009-04-03 11:31:00,1.82899,1.82899,1.8288,1.8288,14194137.0
2009-04-03 11:32:00,1.82876,1.82935,1.82872,1.82929,1793723.0
2009-04-03 11:33:00,1.82911,1.82927,1.82911,1.82927,9871791.0
2009-04-03 11:34:00,1.82939,1.83032,1.82939,1.83032,12531155.0
2009-04-03 11:35:00,1.83031,1.83048,1.8297,1.8297,5726099.0
2009-04-03 11:36:00,1.82954,1.82954,1.82888,1.82888,10539147.0
2009-04-03 11:37:00,1.8289,1.8289,1.82751,1.82751,6076650.0
2009-04-03 11:38:00,1.82711,1.82754,1.82711,1.82751,18387734.0
2009-04-03 11:39:00,1.82773,1.82825,1.82773,1.82824,7687780.0
2009-04-03 11:40:00,1.82823,1.82842,1.82817,1.82842,44760858.0
2009-04-03 11:41:00,1.82867,1.82913,1.82867,1.82911,42029216.0
2009-04-03 11:42:00,1.8289,1.8289,1.82754,1.82754,3796079.0
2009-04-03 11:43:00,1.82738,1.82757,1.82715,1.82757,10494226.0
2009-04-03 11:44:00,1.82768,1.82874,1.82768,1.82874,6736405.0
2009-04-03 11:45:00,1.82877,1.82877,1.82839,1.82839,7837654.0
2009-04-03 11:46:00,1.82849,1.82872,1.82848,1.82872,4385300.0
2009-04-03 11:47:00,1.82866,1.82869,1.82817,1.8282,1155677.0
2009-04-03 11:48:00,1.82813,1.82853,1.82813,1.82853,8022152.0
2009-04-03 11:49:00,1.82864,1.82888,1.82864,1.82888,7307820.0
2009-04-03 11:50:00,1.8288,1.82899,1.82874,1.82899,1584127.0
2009-04-03 11:51:00,1.82906,1.82955,1.82906,1.82955,3703313.0
2009-04-03 11:52:00,1.82983,1.83058,1.82983,1.83001,8433283.0
2009-04-03 11:53:00,1.82996,1.83015,1.82996,1.83006,4543155.0
2009-04-03 11:54:00,1.83006,1.83019,1.83006,1.83014,2614643.0
2009-04-03 11:55:00,1.83007,1.83007,1.82986,1.82996,1435675.0
2009-04-03 11:56:00,1.82988,1.82988,1.82958,1.82958,17241159.0
2009-04-03 11:57:00,1.82955,1.82958,1.82924,1.82924,36473377.0
2009-04-03 11:58:00,1.82912,1.82912,1.82897,1.82905,6165415.0
2009-04-03 11:59:00,1.82905,1.82905,1.82884,1.82884,13717080.0
2009-04-03 12:00:00,1.82894,1.82894,1.82869,1.8288,44017832.0
2009-04-03 12:01:00,1.82862,1.82862,1.82804,1.82804,9344780.0
2009-04-03 12:02:00,1.82802,1.82813,1.82794,1.82811,21616530.0
2009-04-03 12:03:00,1.82804,1.82805,1.82784,1.82784,14512724.0
2009-04-03 12:04:00,1.82795,1.82795,1.82768,1.82768,27705850.0
2009-04-03 12:05:00,1.82763,1.82781,1.82748,1.82781,1299447.0
2009-04-03 12:06:00,1.82766,1.82777,1.82631,1.82755,4667865.0
2009-04-03 12:07:00,1.8276,1.8278,1.8276,1.82773,16286535.0
2009-04-03 12:08:00,1.82777,1.82834,1.82777,1.82834,9844223.0
2009-04-03 12:09:00,1.82834,1.82834,1.82783,1.82792,5260563.0
2009-04-03 12:10:00,1.82794,1.82807,1.82752,1.82798,2794702.0
2009-04-03 12:11:00,1.82799,1.82808,1.82763,1.82763,7361167.0
2009-04-03 12:12:00,1.82757,1.82764,1.8273,1.8273,10600655.0
2009-04-03 12:13:00,1.82716,1.82716,1.82684,1.82701,56051492.0
2009-04-03 12:14:00,1.82696,1.82709,1.82696,1.82706,6158312.0
2009-04-03 12:15:00,1.82719,1.82767,1.82719,1.82767,5380153.0
2009-04-03 12:16:00,1.82763,1.82771,1.82752,1.82764,7479180.0
2009-04-03 12:17:00,1.82745,1.82753,1.82729,1.82752,9060575.0
2009-04-03 12:18:00,1.82752,1.82752,1.82744,1.82748,7560591.0
2009-04-03 12:19:00,1.82751,1.82761,1.82749,1.82755,8646857.0
2009-04-03 12:20:00,1.82759,1.82773,1.82759,1.82766,9112230.0
2009-04-03 12:21:00,1.82752,1.82752,1.82686,1.82686,19479355.0
2009-04-03 12:22:00,1.8268,1.82696,1.8268,1.8269,2014705.0
2009-04-03 12:23:00,1.82701,1.82716,1.82691,1.82716,5365736.0
2009-04-03 12:24:00,1.82752,1.82798,1.82752,1.82798,12092972.0
2009-04-03 12:25:00,1.82798,1.82798,1.82704,1.82704,16770650.0
2009-04-03 12:26:00,1.82702,1.82702,1.82697,1.82697,7407014.0
2009-04-03 12:27:00,1.827,1.82719,1.82696,1.82714,7938158.0
2009-04-03 12:28:00,1.82726,1.82742,1.82693,1.82693,5428397.0
2009-04-03 12:29:00,1.8268,1.8268,1.82648,1.8265,8418729.0
2009-04-03 12:30:00,1.82648,1.82649,1.82637,1.82641,1251355.0
2009-04-03 12:31:00,1.8263,1.82651,1.8263,1.82651,984724.0
2009-04-03 12:32:00,1.82669,1.82708,1.82669,1.82708,6101978.0
2009-04-03 12:33:00,1.82704,1.82713,1.82696,1.82702,45187222.0
2009-04-03 12:34:00,1.82705,1.82723,1.82699,1.82723,1624653.0
2009-04-03 12:35:00,1.8273,1.82743,1.82693,1.82693,5359173.0
2009-04-03 12:36:00,1.82643,1.82702,1.82643,1.82702,9900555.0
2009-04-03 12:37:00,1.82715,1.82725,1.82715,1.82724,7973700.0
2009-04-03 12:38:00,1.82722,1.82727,1.82717,1.82727,13766616.0
2009-04-03 12:39:00,1.82734,1.82771,1.82734,1.82771,47618880.0
2009-04-03 12:40:00,1.82792,1.82827,1.82792,1.82825,6391138.0
2009-04-03 12:41:00,1.82845,1.82882,1.82845,1.82857,25045948.0
2009-04-03 12:42:00,1.8284,1.82858,1.82824,1.82837,4023120.0
2009-04-03 12:43:00,1.82844,1.82878,1.82844,1.82864,5401822.0
2009-04-03 12:44:00,1.82873,1.82913,1.82864,1.82885,2814842.0
2009-04-03 12:45:00,1.82877,1.82894,1.82877,1.82894,2447766.0
2009-04-03 12:46:00,1.82894,1.82894,1.82871,1.82891,23859530.0
2009-04-03 12:47:00,1.82904,1.82917,1.82899,1.82917,22266034.0
2009-04-03 12:48:00,1.82921,1.82921,1.82886,1.82886,41253514.0
2009-04-03 12:49:00,1.82887,1.82888,1.82872,1.82881,14942124.0
2009-04-03 12:50:00,1.82874,1.82881,1.82864,1.82864,5927504.0
2009-04-03 12:51:00,1.82864,1.82895,1.8285,1.8285,20007465.0
2009-04-03 12:52:00,1.82909,1.82947,1.82909,1.82912,2123913.0
2009-04-03 12:53:00,1.82874,1.82874,1.82744,1.82744,6307353.0
2009-04-03 12:54:00,1.82739,1.82751,1.82737,1.82744,14795879.0
2009-04-03 12:55:00,1.82706,1.82706,1.82657,1.82657,5402766.0
2009-04-03 12:56:00,1.82654,1.82655,1.82633,1.82655,4957308.0
2009-04-03 12:57:00,1.82669,1.82676,1.82654,1.82654,1464073.0
2009-04-03 12:58:00,1.82654,1.82659,1.82641,1.82659,3688630.0
2009-04-03 12:59:00,1.82654,1.82657,1.82641,1.82657,3614440.0
2009-04-03 13:00:00,1.82661,1.82671,1.82656,1.82668,5742899.0
2009-04-03 13:01:00,1.82671,1.82702,1.82671,1.82689,30102891.0
2009-04-03 13:02:00,1.82686,1.82686,1.82662,1.82669,6225639.0
2009-04-03 13:03:00,1.82665,1.82666,1.82647,1.8265,7522824.0
2009-04-03 13:04:00,1.8265,1.82673,1.8265,1.82669,3649029.0
2009-04-03 13:05:00,1.82665,1.82689,1.82622,1.82689,6573272.0
2009-04-03 13:06:00,1.82697,1.82704,1.82688,1.827,3260819.0
2009-04-03 13:07:00,1.82713,1.82762,1.82713,1.82762,2668881.0
2009-04-03 13:08:00,1.82759,1.82782,1.82759,1.82763,13384613.0
2009-04-03 13:09:00,1.82752,1.82752,1.82685,1.82685,27003280.0
2009-04-03 13:10:00,1.82687,1.82707,1.82681,1.82707,7065915.0
2009-04-03 13:11:00,1.8272,1.82743,1.8271,1.82743,17808175.0
2009-04-03 13:12:00,1.82742,1.82743,1.82718,1.82718,7221604.0
2009-04-03 13:13:00,1.82737,1.82757,1.82737,1.82757,12578849.0
2009-04-03 13:14:00,1.82764,1.82778,1.82759,1.82759,8685090.0
2009-04-03 13:15:00,1.8274,1.82793,1.8274,1.82793,3402609.0
2009-04-03 13:16:00,1.82789,1.82827,1.82761,1.82827,1650405.0
2009-04-03 13:17:00,1.82854,1.82936,1.82854,1.82936,3053868.0
2009-04-03 13:18:00,1.82954,1.82956,1.82948,1.82955,1617522.0
2009-04-03 13:19:00,1.82974,1.83053,1.82974,1.83053,6994662.0
2009-04-03 13:20:00,1.83071,1.83132,1.83071,1.83132,10734909.0
2009-04-03 13:21:00,1.83143,1.83154,1.83131,1.83131,25945358.0
2009-04-03 13:22:00,1.83113,1.83113,1.83017,1.83024,30275243.0
2009-04-03 13:23:00,1.83002,1.83004,1.8298,1.8298,8220856.0
2009-04-03 13:24:00,1.8294,1.82995,1.8294,1.82995,11182070.0
2009-04-03 13:25:00,1.83008,1.83055,1.83008,1.83055,8902443.0
2009-04-03 13:26:00,1.83051,1.83051,1.82968,1.83012,8225970.0
2009-04-03 13:27:00,1.83014,1.83022,1.82997,1.8302,11768020.0
2009-04-03 13:28:00,1.83045,1.83173,1.83045,1.83173,8520550.0
2009-04-03 13:29:00,1.83182,1.83186,1.83169,1.83183,8742261.0
2009-04-03 13:30:00,1.83189,1.83201,1.83162,1.83162,4407152.0
2009-04-03 13:31:00,1.83154,1.83154,1.8293,1.8293,10429161.0
2009-04-03 13:32:00,1.83069,1.83069,1.83035,1.83035,1679502.0
2009-04-03 13:33:00,1.83015,1.83035,1.83003,1.83035,5552532.0
2009-04-03 13:34:00,1.83055,1.83059,1.83037,1.83038,3690371.0
2009-04-03 13:35:00,1.83044,1.83044,1.83022,1.83041,3951949.0
2009-04-03 13:36:00,1.83048,1.83098,1.82921,1.83098,12341033.0
2009-04-03 13:37:00,1.83121,1.83176,1.83121,1.83175,29801149.0
2009-04-03 13:38:00,1.8317,1.8317,1.8314,1.8314,6317895.0
2009-04-03 13:39:00,1.83123,1.83134,1.83108,1.83126,3438825.0
2009-04-03 13:40:00,1.8314,1.83186,1.8314,1.83155,7192586.0
2009-04-03 13:41:00,1.83174,1.83219,1.83174,1.8321,2525063.0
2009-04-03 13:42:00,1.83198,1.83201,1.83168,1.83168,4682522.0
2009-04-03 13:43:00,1.83173,1.8319,1.83173,1.8318,5614160.0
2009-04-03 13:44:00,1.83172,1.83172,1.83071,1.83071,21561727.0
2009-04-03 13:45:00,1.83056,1.83059,1.83011,1.83011,1413370.0
2009-04-03 13:46:00,1.83005,1.83017,1.82997,1.83017,9055267.0
2009-04-03 13:47:00,1.83032,1.83048,1.83032,1.8304,25008516.0
2009-04-03 13:48:00,1.83049,1.83108,1.83049,1.83089,6805216.0
2009-04-03 13:49:00,1.83094,1.83094,1.83072,1.83075,22985420.0
2009-04-03 13:50:00,1.83083,1.83107,1.83083,1.83092,10892944.0
2009-04-03 13:51:00,1.83081,1.83081,1.83037,1.83037,6392270.0
2009-04-03 13:52:00,1.83047,1.83102,1.83047,1.83102,13806712.0
2009-04-03 13:53:00,1.83109,1.8311,1.83097,1.8311,12395509.0
2009-04-03 13:54:00,1.83105,1.83135,1.83105,1.83125,2159453.0
2009-04-03 13:55:00,1.8311,1.83129,1.8311,1.83116,2074387.0
2009-04-03 13:56:00,1.83121,1.83127,1.83083,1.83083,7176012.0
2009-04-03 13:57:00,1.83076,1.8308,1.83073,1.83073,6738816.0
2009-04-03 13:58:00,1.83075,1.83083,1.8307,1.83082,8406562.0
2009-04-03 13:59:00,1.83087,1.83104,1.83087,1.83104,5484032.0
2009-04-03 14:00:00,1.83093,1.83097,1.83073,1.83073,2780104.0
2009-04-03 14:01:00,1.83059,1.83122,1.83059,1.83122,2009787.0
2009-04-03 14:02:00,1.83134,1.83166,1.83134,1.83153,33118635.0
2009-04-03 14:03:00,1.83165,1.83203,1.83165,1.83203,85421952.0
2009-04-03 14:04:00,1.83232,1.83294,1.83232,1.83294,3349678.0
2009-04-03 14:05:00,1.83301,1.83331,1.83301,1.83331,24604600.0
2009-04-03 14:06:00,1.83345,1.83368,1.83332,1.83332,1230143.0
2009-04-03 14:07:00,1.83319,1.83322,1.83295,1.83312,8363677.0
2009-04-03 14:08:00,1.83309,1.83309,1.83275,1.83275,8430530.0
2009-04-03 14:09:00,1.83251,1.83251,1.83209,1.83217,3128601.0
2009-04-03 14:10:00,1.83202,1.83202,1.83149,1.83149,6134139.0
2009-04-03 14:11:00,1.83137,1.83137,1.83097,1.8311,5442579.0
2009-04-03 14:12:00,1.83095,1.83101,1.83079,1.83079,9125293.0
2009-04-03 14:13:00,1.83081,1.83108,1.83081,1.83108,6675085.0
2009-04-03 14:14:00,1.83112,1.83156,1.83109,1.83156,10796034.0
2009-04-03 14:15:00,1.83169,1.83184,1.83162,1.83184,10512705.0
2009-04-03 14:16:00,1.83172,1.83172,1.83123,1.83123,8440288.0
2009-04-03 14:17:00,1.83099,1.83104,1.83086,1.83104,2536796.0
2009-04-03 14:18:00,1.83113,1.83123,1.83097,1.83097,9477088.0
2009-04-03 14:19:00,1.83115,1.83127,1.83096,1.83096,7184580.0
2009-04-03 14:20:00,1.83076,1.83082,1.83059,1.83079,1280646.0
2009-04-03 14:21:00,1.83083,1.8311,1.83083,1.83107,27694245.0
2009-04-03 14:22:00,1.83094,1.83113,1.83081,1.83081,3721767.0
2009-04-03 14:23:00,1.83054,1.83054,1.83004,1.83004,5948775.0
2009-04-03 14:24:00,1.82998,1.83023,1.82996,1.83023,3994674.0
2009-04-03 14:25:00,1.83013,1.83013,1.82982,1.82987,10537100.0
2009-04-03 14:26:00,1.82988,1.82988,1.82954,1.82966,4524466.0
2009-04-03 14:27:00,1.82977,1.83094,1.82977,1.83094,16999264.0
2009-04-03 14:28:00,1.83108,1.83113,1.83093,1.83093,5624625.0
2009-04-03 14:29:00,1.83071,1.83071,1.83047,1.83069,3780873.0
2009-04-03 14:30:00,1.83079,1.8315,1.83079,1.8315,5924530.0
2009-04-03 14:31:00,1.83184,1.83221,1.83184,1.83199,8463816.0
2009-04-03 14:32:00,1.83188,1.83188,1.83128,1.83128,6219975.0
2009-04-03 14:33:00,1.83125,1.83286,1.83101,1.83267,6500800.0
2009-04-03 14:34:00,1.83263,1.83352,1.83263,1.8335,1359017.0
2009-04-03 14:35:00,1.83347,1.8338,1.83323,1.83323,114004392.0
2009-04-03 14:36:00,1.83298,1.83366,1.83298,1.83366,11847049.0
2009-04-03 14:37:00,1.83368,1.83394,1.83367,1.83393,3930650.0
2009-04-03 14:38:00,1.83387,1.83389,1.83362,1.83362,1520826.0
2009-04-03 14:39:00,1.83364,1.83445,1.83355,1.83445,4856536.0
2009-04-03 14:40:00,1.83449,1.83449,1.83384,1.83384,8304284.0
2009-04-03 14:41:00,1.83392,1.8342,1.83392,1.8342,9746003.0
2009-04-03 14:42:00,1.83432,1.83467,1.83414,1.83467,5512080.0
2009-04-03 14:43:00,1.83463,1.83495,1.83463,1.83488,3411015.0
2009-04-03 14:44:00,1.83466,1.83466,1.83426,1.83461,69137874.0
2009-04-03 14:45:00,1.83442,1.83442,1.83403,1.83426,10553889.0
2009-04-03 14:46:00,1.83433,1.8344,1.83418,1.83424,10472618.0
2009-04-03 14:47:00,1.83416,1.83416,1.83352,1.83352,4989673.0
2009-04-03 14:48:00,1.83353,1.83385,1.83337,1.83364,6134295.0
2009-04-03 14:49:00,1.83348,1.83405,1.83327,1.83327,11607005.0
2009-04-03 14:50:00,1.83333,1.83377,1.83333,1.83377,6029861.0
2009-04-03 14:51:00,1.83395,1.83442,1.83395,1.83408,29827941.0
2009-04-03 14:52:00,1.83416,1.83485,1.83399,1.83478,5283535.0
2009-04-03 14:53:00,1.83494,1.83532,1.83494,1.83532,10552471.0
2009-04-03 14:54:00,1.83541,1.83575,1.83541,1.83542,4425029.0
2009-04-03 14:55:00,1.83543,1.83543,1.83508,1.83531,15728650.0
2009-04-03 14:56:00,1.8354,1.83596,1.8354,1.83596,6425704.0
2009-04-03 14:57:00,1.83607,1.83623,1.83605,1.83605,9587211.0
2009-04-03 14:58:00,1.83596,1.8367,1.83596,1.8367,20388279.0
2009-04-03 14:59:00,1.83687,1.83687,1.83581,1.83581,41497632.0
2009-04-03 15:00:00,1.83573,1.83619,1.83573,1.83603,7050733.0
2009-04-03 15:01:00,1.83587,1.83618,1.83559,1.83612,49410183.0
2009-04-03 15:02:00,1.83601,1.83627,1.83589,1.83627,18754614.0
2009-04-03 15:03:00,1.8365,1.83684,1.83634,1.83634,6643684.0
2009-04-03 15:04:00,1.83626,1.8365,1.83621,1.83621,1675812.0
2009-04-03 15:05:00,1.83631,1.83663,1.83631,1.83656,15017772.0
2009-04-03 15:06:00,1.83673,1.83702,1.83662,1.83702,638489.0
2009-04-03 15:07:00,1.83701,1.83708,1.83693,1.83708,16498448.0
2009-04-03 15:08:00,1.83705,1.83728,1.83705,1.83715,2127437.0
2009-04-03 15:09:00,1.83722,1.83725,1.83708,1.83708,2381669.0
2009-04-03 15:10:00,1.83715,1.83735,1.83715,1.83723,36050282.0
2009-04-03 15:11:00,1.83697,1.83697,1.83624,1.83624,1311701.0
2009-04-03 15:12:00,1.83605,1.83668,1.83597,1.83668,5901198.0
2009-04-03 15:13:00,1.83687,1.83767,1.83687,1.83767,13137896.0
2009-04-03 15:14:00,1.83772,1.83791,1.83768,1.8379,4787031.0
2009-04-03 15:15:00,1.83801,1.83828,1.83798,1.83828,6201066.0
2009-04-03 15:16:00,1.83831,1.83866,1.8383,1.83866,4170310.0
2009-04-03 15:17:00,1.83893,1.83971,1.83888,1.83965,65010300.0
2009-04-03 15:18:00,1.83969,1.84003,1.83954,1.83954,4174279.0
2009-04-03 15:19:00,1.83951,1.83951,1.83867,1.83871,25023141.0
2009-04-03 15:20:00,1.8385,1.8385,1.83822,1.83825,8393177.0
2009-04-03 15:21:00,1.8381,1.83816,1.83786,1.83807,5761201.0
2009-04-03 15:22:00,1.83817,1.83817,1.83719,1.83719,2440178.0
2009-04-03 15:23:00,1.83659,1.83685,1.83643,1.83643,4986270.0
2009-04-03 15:24:00,1.83638,1.8365,1.83625,1.8364,5061376.0
2009-04-03 15:25:00,1.83645,1.83745,1.83645,1.83745,7190167.0
2009-04-03 15:26:00,1.83757,1.83817,1.83757,1.83817,26062166.0
2009-04-03 15:27:00,1.83834,1.83897,1.83834,1.83893,33410559.0
2009-04-03 15:28:00,1.83905,1.83992,1.83905,1.83954,50542128.0
2009-04-03 15:29:00,1.83935,1.83935,1.83864,1.83896,4518758.0
2009-04-03 15:30:00,1.83897,1.83921,1.83858,1.83858,7602083.0
2009-04-03 15:31:00,1.83834,1.83836,1.838,1.838,7685837.0
2009-04-03 15:32:00,1.83773,1.83779,1.83757,1.83779,5441413.0
2009-04-03 15:33:00,1.83773,1.83834,1.83771,1.83834,13896324.0
2009-04-03 15:34:00,1.83848,1.8385,1.83807,1.83807,5271794.0
2009-04-03 15:35:00,1.83808,1.83808,1.83732,1.83732,2365978.0
2009-04-03 15:36:00,1.83713,1.83713,1.83643,1.83649,7399071.0
2009-04-03 15:37:00,1.83643,1.83668,1.83642,1.83651,1121344.0
2009-04-03 15:38:00,1.83643,1.83643,1.83584,1.83623,14756659.0
2009-04-03 15:39:00,1.83622,1.83622,1.83598,1.83599,1922135.0
2009-04-03 15:40:00,1.83605,1.83605,1.83551,1.83551,80813214.0
2009-04-03 15:41:00,1.83547,1.83583,1.8353,1.8355,51069108.0
2009-04-03 15:42:00,1.8357,1.83606,1.8357,1.83596,3062798.0
2009-04-03 15:43:00,1.83565,1.83566,1.83489,1.83514,28637875.0
2009-04-03 15:44:00,1.8351,1.83535,1.83497,1.83529,5456638.0
2009-04-03 15:45:00,1.83534,1.83548,1.83517,1.83517,142580706.0
2009-04-03 15:46:00,1.83489,1.83495,1.83453,1.83495,9887228.0
2009-04-03 15:47:00,1.83515,1.83575,1.83515,1.83575,3085315.0
2009-04-03 15:48:00,1.83583,1.83649,1.83583,1.83625,8931763.0
2009-04-03 15:49:00,1.83616,1.83619,1.83587,1.83619,6704100.0
2009-04-03 15:50:00,1.83605,1.83605,1.8355,1.83565,25805382.0
2009-04-03 15:51:00,1.83591,1.83627,1.83591,1.83616,25155307.0
2009-04-03 15:52:00,1.83619,1.83619,1.83586,1.8361,7502561.0
2009-04-03 15:53:00,1.83592,1.83592,1.83521,1.8353,3469459.0
2009-04-03 15:54:00,1.83508,1.8357,1.83508,1.8357,29536080.0
2009-04-03 15:55:00,1.83595,1.83623,1.83595,1.83601,4997910.0
2009-04-03 15:56:00,1.83596,1.83596,1.8357,1.8357,5240658.0
2009-04-03 15:57:00,1.83573,1.83573,1.83477,1.83477,3614999.0
2009-04-03 15:58:00,1.83456,1.83456,1.83415,1.83433,2965031.0
2009-04-03 15:59:00,1.83419,1.83428,1.83405,1.83419,60514370.0
2009-04-03 16:00:00,1.83408,1.83408,1.83366,1.83392,20108704.0
2009-04-03 16:01:00,1.83415,1.8347,1.83415,1.8347,18210531.0
2009-04-03 16:02:00,1.83472,1.83489,1.83453,1.83489,3424594.0
2009-04-03 16:03:00,1.835,1.83519,1.835,1.83508,5551369.0
2009-04-03 16:04:00,1.83519,1.83569,1.83519,1.83569,5680162.0
2009-04-03 16:05:00,1.83569,1.83584,1.83559,1.83584,5945512.0
2009-04-03 16:06:00,1.83583,1.83687,1.83583,1.83679,18479250.0
2009-04-03 16:07:00,1.83693,1.83693,1.83678,1.83692,1653962.0
2009-04-03 16:08:00,1.837,1.83727,1.83686,1.83686,11332829.0
2009-04-03 16:09:00,1.83666,1.83666,1.83628,1.83636,11070512.0
2009-04-03 16:10:00,1.83651,1.83697,1.83651,1.83697,7995623.0
2009-04-03 16:11:00,1.83696,1.83739,1.83687,1.83714,30978194.0
2009-04-03 16:12:00,1.83697,1.83711,1.8368,1.83711,10258784.0
2009-04-03 16:13:00,1.83734,1.83765,1.83734,1.83765,12634019.0
2009-04-03 16:14:00,1.8378,1.83806,1.8378,1.83783,2628975.0
2009-04-03 16:15:00,1.83767,1.8379,1.83761,1.83761,27981422.0
2009-04-03 16:16:00,1.83762,1.83798,1.83762,1.83798,3019377.0
2009-04-03 16:17:00,1.83793,1.83793,1.83729,1.83729,7678559.0
2009-04-03 16:18:00,1.83709,1.83747,1.83709,1.8371,11196124.0
2009-04-03 16:19:00,1.83712,1.83735,1.83711,1.83711,8328345.0
2009-04-03 16:20:00,1.837,1.83748,1.83692,1.83748,2792282.0
2009-04-03 16:21:00,1.83742,1.83789,1.83735,1.83789,22702517.0
2009-04-03 16:22:00,1.83818,1.83842,1.83818,1.83842,17865202.0
2009-04-03 16:23:00,1.83854,1.83854,1.83826,1.83826,8342610.0
2009-04-03 16:24:00,1.8381,1.8381,1.83735,1.83735,2567129.0
2009-04-03 16:25:00,1.83737,1.83739,1.83727,1.83739,6383603.0
2009-04-03 16:26:00,1.83733,1.8374,1.83715,1.83715,1822056.0
2009-04-03 16:27:00,1.83709,1.83709,1.8369,1.83693,12164165.0
2009-04-03 16:28:00,1.83717,1.83752,1.83703,1.83751,3037675.0
2009-04-03 16:29:00,1.83737,1.83737,1.83705,1.83705,3565023.0
2009-04-03 16:30:00,1.83708,1.83747,1.83708,1.83739,2164711.0
2009-04-03 16:31:00,1.83713,1.83713,1.8368,1.83686,1253916.0
2009-04-03 16:32:00,1.83679,1.83679,1.8353,1.8353,30874850.0
2009-04-03 16:33:00,1.83529,1.83553,1.83527,1.83553,26775864.0
2009-04-03 16:34:00,1.83562,1.83591,1.83561,1.83591,5462294.0
2009-04-03 16:35:00,1.8359,1.83703,1.8359,1.83702,169266564.0
2009-04-03 16:36:00,1.83722,1.83743,1.83712,1.83712,3185491.0
2009-04-03 16:37:00,1.83701,1.83701,1.83638,1.83638,10114434.0
2009-04-03 16:38:00,1.83627,1.83627,1.83551,1.83551,18506533.0
2009-04-03 16:39:00,1.8354,1.8354,1.83478,1.83478,21032805.0
2009-04-03 16:40:00,1.83468,1.83468,1.83362,1.83362,18414577.0
2009-04-03 16:41:00,1.83344,1.83353,1.83341,1.83347,4550670.0
2009-04-03 16:42:00,1.83353,1.83384,1.83353,1.8337,3144610.0
2009-04-03 16:43:00,1.83364,1.83369,1.83337,1.83337,14526674.0
2009-04-03 16:44:00,1.83331,1.83333,1.83284,1.83284,134833122.0
2009-04-03 16:45:00,1.83266,1.83281,1.83242,1.83281,5905830.0
2009-04-03 16:46:00,1.83273,1.83319,1.83273,1.83319,10817790.0
2009-04-03 16:47:00,1.83339,1.83378,1.8332,1.83378,45348867.0
2009-04-03 16:48:00,1.8338,1.83415,1.83365,1.83365,17954919.0
2009-04-03 16:49:00,1.83361,1.83361,1.83339,1.83339,2926717.0
2009-04-03 16:50:00,1.83333,1.83333,1.83203,1.83203,5966301.0
2009-04-03 16:51:00,1.83203,1.83267,1.83203,1.83267,9095226.0
2009-04-03 16:52:00,1.83277,1.83329,1.83277,1.83329,6822826.0
2009-04-03 16:53:00,1.83327,1.83327,1.83298,1.83325,2172060.0
2009-04-03 16:54:00,1.83333,1.83343,1.83323,1.83338,3266943.0
2009-04-03 16:55:00,1.83326,1.83326,1.83298,1.83299,1532040.0
2009-04-03 16:56:00,1.83288,1.83288,1.83268,1.83275,26317704.0
2009-04-03 16:57:00,1.83263,1.83263,1.83207,1.83217,4940049.0
2009-04-03 16:58:00,1.83203,1.83203,1.83121,1.83121,139443850.0
2009-04-03 16:59:00,1.83117,1.83117,1.83078,1.83089,4006246.0
2009-04-03 17:00:00,1.83083,1.83084,1.83055,1.83061,4977586.0
2009-04-03 17:01:00,1.83062,1.83062,1.83025,1.83025,15774686.0
2009-04-03 17:02:00,1.83021,1.83021,1.82983,1.82983,2803049.0
2009-04-03 17:03:00,1.82975,1.82975,1.82905,1.82905,33609556.0
2009-04-03 17:04:00,1.82894,1.82899,1.82849,1.82849,1410679.0
2009-04-03 17:05:00,1.82833,1.82855,1.82768,1.82801,8987478.0
2009-04-03 17:06:00,1.82795,1.82796,1.82744,1.82754,9770653.0
2009-04-03 17:07:00,1.82763,1.82816,1.82745,1.82816,4175636.0
2009-04-03 17:08:00,1.82812,1.82813,1.82765,1.82765,2050301.0
2009-04-03 17:09:00,1.82753,1.82753,1.82702,1.82712,5142515.0
2009-04-03 17:10:00,1.82732,1.82732,1.82708,1.82729,6285520.0
2009-04-03 17:11:00,1.82735,1.82738,1.82695,1.82695,5452996.0
2009-04-03 17:12:00,1.82688,1.82729,1.82688,1.82729,8686694.0
2009-04-03 17:13:00,1.82744,1.8275,1.82744,1.82749,34024100.0
2009-04-03 17:14:00,1.82754,1.82761,1.82738,1.82738,6046717.0
2009-04-03 17:15:00,1.82734,1.82781,1.82727,1.82781,4676222.0
2009-04-03 17:16:00,1.82786,1.82877,1.82786,1.82862,103747871.0
2009-04-03 17:17:00,1.82849,1.82882,1.82849,1.82882,2415469.0
2009-04-03 17:18:00,1.82885,1.8291,1.82882,1.8291,14636979.0
2009-04-03 17:19:00,1.82778,1.82992,1.82778,1.82978,3960917.0
2009-04-03 17:20:00,1.82986,1.82986,1.82968,1.82983,3092304.0
2009-04-03 17:21:00,1.8299,1.8299,1.82969,1.82969,2262130.0
2009-04-03 17:22:00,1.82947,1.82947,1.82877,1.82917,2939925.0
2009-04-03 17:23:00,1.82904,1.82904,1.82857,1.82857,1509864.0
2009-04-03 17:24:00,1.82848,1.82848,1.8283,1.82843,3870080.0
2009-04-03 17:25:00,1.82835,1.82845,1.82821,1.82845,9275459.0
2009-04-03 17:26:00,1.82845,1.82918,1.82845,1.82918,34278846.0
2009-04-03 17:27:00,1.82932,1.82932,1.8289,1.829,2256082.0
2009-04-03 17:28:00,1.82905,1.82905,1.82815,1.82815,6438304.0
2009-04-03 17:29:00,1.82811,1.82811,1.8275,1.82804,46529588.0
2009-04-03 17:30:00,1.82828,1.82856,1.82828,1.82856,5838823.0
2009-04-03 17:31:00,1.82859,1.82884,1.82857,1.82884,6396591.0
2009-04-03 17:32:00,1.82887,1.82894,1.82879,1.82883,18039864.0
2009-04-03 17:33:00,1.82893,1.82934,1.82893,1.82896,6631734.0
2009-04-03 17:34:00,1.82874,1.82883,1.82863,1.82863,9986161.0
2009-04-03 17:35:00,1.82842,1.82856,1.82801,1.82807,7379072.0
2009-04-03 17:36:00,1.82806,1.82806,1.8277,1.8277,10765084.0
2009-04-03 17:37:00,1.82756,1.82767,1.82707,1.82707,6320491.0
2009-04-03 17:38:00,1.82743,1.82743,1.82723,1.82723,957334.0
2009-04-03 17:39:00,1.82698,1.82754,1.82698,1.82754,3410253.0
2009-04-03 17:40:00,1.82751,1.82751,1.82703,1.82709,5737285.0
2009-04-03 17:41:00,1.82707,1.82707,1.82666,1.8267,8492985.0
2009-04-03 17:42:00,1.82661,1.82661,1.82631,1.82631,11500957.0
2009-04-03 17:43:00,1.82616,1.82628,1.82588,1.82588,21178934.0
2009-04-03 17:44:00,1.82585,1.82585,1.82519,1.82561,9753788.0
2009-04-03 17:45:00,1.82584,1.82606,1.82567,1.82606,19865713.0
2009-04-03 17:46:00,1.82614,1.82667,1.82614,1.82658,11144364.0
2009-04-03 17:47:00,1.82645,1.82645,1.82615,1.82616,5255331.0
2009-04-03 17:48:00,1.82621,1.82668,1.8262,1.82668,7445012.0
2009-04-03 17:49:00,1.82692,1.8275,1.82692,1.8275,6280083.0
2009-04-03 17:50:00,1.82739,1.82739,1.82651,1.82657,25652592.0
2009-04-03 17:51:00,1.82641,1.82646,1.82635,1.82641,11345450.0
2009-04-03 17:52:00,1.8263,1.8263,1.826,1.826,1201264.0
2009-04-03 17:53:00,1.8261,1.82684,1.8261,1.82684,860116.0
2009-04-03 17:54:00,1.82679,1.82685,1.82649,1.82684,10004021.0
2009-04-03 17:55:00,1.82683,1.82683,1.82647,1.82647,114096500.0
2009-04-03 17:56:00,1.82622,1.82622,1.82572,1.82572,7863477.0
2009-04-03 17:57:00,1.82571,1.82571,1.82531,1.82533,11774417.0
2009-04-03 17:58:00,1.82516,1.82522,1.82501,1.82501,3918585.0
2009-04-03 17:59:00,1.82503,1.82539,1.82493,1.82539,4226269.0
2009-04-03 18:00:00,1.82539,1.82539,1.82497,1.82508,35357067.0
2009-04-03 18:01:00,1.82505,1.82505,1.82469,1.82469,2813931.0
2009-04-03 18:02:00,1.82467,1.82475,1.82426,1.82448,14629808.0
2009-04-03 18:03:00,1.82454,1.82454,1.82434,1.82448,3894544.0
2009-04-03 18:04:00,1.82462,1.82503,1.82462,1.82503,5340985.0
2009-04-03 18:05:00,1.82503,1.82521,1.82489,1.8251,24457653.0
2009-04-03 18:06:00,1.82484,1.82507,1.82484,1.82507,4765568.0
2009-04-03 18:07:00,1.82507,1.82507,1.82476,1.82476,26047202.0
2009-04-03 18:08:00,1.82499,1.82532,1.82499,1.82521,10551817.0
2009-04-03 18:09:00,1.82513,1.82513,1.82463,1.82463,1708092.0
2009-04-03 18:10:00,1.82456,1.8246,1.82397,1.82421,13565097.0
2009-04-03 18:11:00,1.82444,1.82504,1.82444,1.82504,2579938.0
2009-04-03 18:12:00,1.82534,1.8256,1.82534,1.82539,30992880.0
2009-04-03 18:13:00,1.82531,1.82531,1.82482,1.82483,12048699.0
2009-04-03 18:14:00,1.82493,1.82505,1.82466,1.82505,3403805.0
2009-04-03 18:15:00,1.82523,1.82605,1.82523,1.82593,3605041.0
2009-04-03 18:16:00,1.82617,1.82681,1.82617,1.82659,6790395.0
2009-04-03 18:17:00,1.8264,1.8264,1.8258,1.82606,6150540.0
2009-04-03 18:18:00,1.82587,1.82587,1.8255,1.8255,4884036.0
2009-04-03 18:19:00,1.82536,1.82536,1.82517,1.82519,36511320.0
2009-04-03 18:20:00,1.82528,1.82609,1.82513,1.82609,19878497.0
2009-04-03 18:21:00,1.82627,1.82644,1.82627,1.82634,10388346.0
2009-04-03 18:22:00,1.82624,1.82625,1.82581,1.8259,674116.0
2009-04-03 18:23:00,1.82591,1.82594,1.82574,1.82577,5247275.0
2009-04-03 18:24:00,1.82574,1.82586,1.82434,1.82563,1363170.0
2009-04-03 18:25:00,1.82556,1.82556,1.82526,1.82526,3695591.0
2009-04-03 18:26:00,1.8252,1.8252,1.82486,1.82486,6205107.0
2009-04-03 18:27:00,1.82488,1.8249,1.82454,1.82454,54149361.0
2009-04-03 18:28:00,1.82455,1.82475,1.82455,1.82475,7118098.0
2009-04-03 18:29:00,1.82482,1.82523,1.8237,1.82512,39728133.0
2009-04-03 18:30:00,1.8251,1.8251,1.82437,1.82437,3852110.0
2009-04-03 18:31:00,1.8243,1.8243,1.82405,1.8241,10031851.0
2009-04-03 18:32:00,1.82418,1.82456,1.82416,1.82456,3829548.0
2009-04-03 18:33:00,1.82449,1.82457,1.82429,1.82429,12916300.0
2009-04-03 18:34:00,1.82419,1.8244,1.82403,1.8244,9105886.0
2009-04-03 18:35:00,1.82438,1.82442,1.82423,1.82442,41693070.0
2009-04-03 18:36:00,1.82439,1.82451,1.82427,1.82441,3777685.0
2009-04-03 18:37:00,1.82437,1.82437,1.82345,1.82352,32520420.0
2009-04-03 18:38:00,1.8234,1.82353,1.8234,1.82342,1525014.0
2009-04-03 18:39:00,1.82319,1.82319,1.82283,1.82283,2189836.0
2009-04-03 18:40:00,1.82297,1.82306,1.82276,1.82276,2913168.0
2009-04-03 18:41:00,1.82266,1.8227,1.82241,1.82247,2949144.0
2009-04-03 18:42:00,1.8225,1.82288,1.8225,1.82288,2702246.0
2009-04-03 18:43:00,1.82306,1.82346,1.82306,1.82346,43685370.0
2009-04-03 18:44:00,1.82351,1.82373,1.8235,1.82373,2672727.0
2009-04-03 18:45:00,1.8238,1.82405,1.82369,1.82397,11401686.0
2009-04-03 18:46:00,1.82414,1.82439,1.82414,1.82439,3799394.0
2009-04-03 18:47:00,1.82446,1.82476,1.82445,1.82476,16539736.0
2009-04-03 18:48:00,1.82477,1.82516,1.82475,1.82516,5161877.0
2009-04-03 18:49:00,1.82515,1.82562,1.82515,1.82562,7300288.0
2009-04-03 18:50:00,1.82561,1.82603,1.82561,1.82599,26250012.0
2009-04-03 18:51:00,1.82592,1.8261,1.82583,1.82607,57817746.0
2009-04-03 18:52:00,1.82618,1.82619,1.82604,1.8261,3829633.0
2009-04-03 18:53:00,1.82616,1.82616,1.82603,1.82613,12746921.0
2009-04-03 18:54:00,1.82615,1.82623,1.82612,1.82612,8266532.0
2009-04-03 18:55:00,1.82606,1.82617,1.826,1.82613,8165138.0
2009-04-03 18:56:00,1.82618,1.82637,1.82618,1.82634,3972053.0
2009-04-03 18:57:00,1.82638,1.82649,1.82626,1.82626,8235306.0
2009-04-03 18:58:00,1.82634,1.82635,1.82609,1.82617,8371911.0
2009-04-03 18:59:00,1.82642,1.82726,1.82642,1.82726,20586594.0
2009-04-03 19:00:00,1.82736,1.82758,1.82733,1.82738,6046390.0
2009-04-03 19:01:00,1.82726,1.82726,1.82703,1.82703,2558734.0
2009-04-03 19:02:00,1.82691,1.82691,1.82666,1.82668,4013473.0
2009-04-03 19:03:00,1.82673,1.8271,1.82673,1.8271,11388205.0
2009-04-03 19:04:00,1.82728,1.82736,1.82722,1.82722,1657000.0
2009-04-03 19:05:00,1.82713,1.82713,1.82619,1.82619,3022096.0
2009-04-03 19:06:00,1.826,1.826,1.82472,1.82527,3259467.0
2009-04-03 19:07:00,1.82519,1.82519,1.82442,1.82442,28654783.0
2009-04-03 19:08:00,1.82415,1.8242,1.82378,1.824,2743987.0
2009-04-03 19:09:00,1.82394,1.82394,1.82308,1.82308,20969168.0
2009-04-03 19:10:00,1.82307,1.82321,1.82281,1.82321,7400339.0
2009-04-03 19:11:00,1.8235,1.82396,1.82341,1.82396,5396493.0
2009-04-03 19:12:00,1.82414,1.82446,1.82394,1.82408,34561766.0
2009-04-03 19:13:00,1.82391,1.8241,1.82376,1.8241,2494160.0
2009-04-03 19:14:00,1.82413,1.82421,1.82413,1.82419,4177737.0
2009-04-03 19:15:00,1.82433,1.82447,1.82433,1.82444,7855187.0
2009-04-03 19:16:00,1.8245,1.82467,1.8245,1.82463,5336723.0
2009-04-03 19:17:00,1.82467,1.82492,1.82467,1.82486,15614742.0
2009-04-03 19:18:00,1.82497,1.82505,1.82497,1.825,8869187.0
2009-04-03 19:19:00,1.8251,1.82521,1.82505,1.82517,6644637.0
2009-04-03 19:20:00,1.82516,1.82524,1.82506,1.82523,2789508.0
2009-04-03 19:21:00,1.8253,1.82532,1.82512,1.82522,3519941.0
2009-04-03 19:22:00,1.82513,1.82528,1.8251,1.8252,3197341.0
2009-04-03 19:23:00,1.82526,1.82531,1.82526,1.82531,2552539.0
2009-04-03 19:24:00,1.82537,1.82551,1.82533,1.82551,5229921.0
2009-04-03 19:25:00,1.82547,1.82557,1.82532,1.82532,27901230.0
2009-04-03 19:26:00,1.82523,1.82523,1.82499,1.82499,6905451.0
2009-04-03 19:27:00,1.82492,1.82492,1.82484,1.82492,3947161.0
2009-04-03 19:28:00,1.82484,1.82484,1.82448,1.82454,6402901.0
2009-04-03 19:29:00,1.8247,1.8252,1.8247,1.8252,4334201.0
2009-04-03 19:30:00,1.82545,1.82582,1.82545,1.82582,8027943.0
2009-04-03 19:31:00,1.82581,1.8259,1.8256,1.8256,6715945.0
2009-04-03 19:32:00,1.8255,1.8255,1.82525,1.82531,23721018.0
2009-04-03 19:33:00,1.82529,1.82529,1.82508,1.82526,7306933.0
2009-04-03 19:34:00,1.82524,1.8253,1.82479,1.82509,5642975.0
2009-04-03 19:35:00,1.82513,1.82533,1.82513,1.82533,2889315.0
2009-04-03 19:36:00,1.82537,1.82545,1.82526,1.82526,4782369.0
2009-04-03 19:37:00,1.82511,1.82511,1.82454,1.82454,884160.0
2009-04-03 19:38:00,1.82452,1.82452,1.82425,1.82425,10434804.0
2009-04-03 19:39:00,1.82398,1.82398,1.82371,1.82371,13710833.0
2009-04-03 19:40:00,1.82342,1.82356,1.82339,1.82348,3632247.0
2009-04-03 19:41:00,1.82338,1.82354,1.82317,1.82344,5227755.0
2009-04-03 19:42:00,1.82358,1.82363,1.82354,1.82363,4953957.0
2009-04-03 19:43:00,1.8235,1.82368,1.82346,1.82366,1933218.0
2009-04-03 19:44:00,1.8238,1.82398,1.8238,1.82398,10883183.0
2009-04-03 19:45:00,1.82398,1.82398,1.82373,1.82378,6635952.0
2009-04-03 19:46:00,1.8237,1.82386,1.82365,1.82386,4454809.0
2009-04-03 19:47:00,1.82398,1.82424,1.82394,1.82424,5336022.0
2009-04-03 19:48:00,1.82427,1.82437,1.82416,1.82416,2348214.0
2009-04-03 19:49:00,1.8243,1.82452,1.8243,1.82445,17055170.0
2009-04-03 19:50:00,1.8244,1.8244,1.82424,1.82438,11949999.0
2009-04-03 19:51:00,1.82441,1.82441,1.82407,1.8242,15813880.0
2009-04-03 19:52:00,1.82425,1.82425,1.82405,1.82411,12913946.0
2009-04-03 19:53:00,1.82407,1.82407,1.82386,1.82386,3641999.0
2009-04-03 19:54:00,1.82387,1.82403,1.82377,1.82377,10271301.0
2009-04-03 19:55:00,1.8237,1.82375,1.82346,1.82352,6176388.0
2009-04-03 19:56:00,1.82344,1.82344,1.82316,1.82323,2672784.0
2009-04-03 19:57:00,1.82329,1.82339,1.82326,1.8233,7906887.0
2009-04-03 19:58:00,1.8234,1.82379,1.8234,1.82379,38102520.0
2009-04-03 19:59:00,1.82394,1.82438,1.82394,1.82438,10832780.0
2009-04-03 20:00:00,1.8244,1.82443,1.82417,1.82443,6372495.0
2009-04-03 20:01:00,1.8247,1.82527,1.8247,1.82527,7819265.0
2009-04-03 20:02:00,1.82556,1.82582,1.82556,1.82582,22417806.0
2009-04-03 20:03:00,1.82593,1.82611,1.82591,1.82601,6724817.0
2009-04-03 20:04:00,1.82587,1.82587,1.82542,1.82548,39887673.0
2009-04-03 20:05:00,1.82556,1.82576,1.82556,1.82565,5175528.0
2009-04-03 20:06:00,1.82581,1.82583,1.82426,1.82583,867019.0
2009-04-03 20:07:00,1.82575,1.82575,1.82565,1.82571,6323338.0
2009-04-03 20:08:00,1.8257,1.82589,1.82566,1.82572,5007471.0
2009-04-03 20:09:00,1.82549,1.8256,1.82521,1.82545,8199070.0
2009-04-03 20:10:00,1.82545,1.82545,1.82357,1.82357,5066813.0
2009-04-03 20:11:00,1.82472,1.82515,1.82472,1.82515,9603868.0
2009-04-03 20:12:00,1.82519,1.82529,1.82504,1.82504,10801438.0
2009-04-03 20:13:00,1.82517,1.82517,1.82503,1.82503,33356618.0
2009-04-03 20:14:00,1.8251,1.82524,1.82471,1.8252,4252500.0
2009-04-03 20:15:00,1.82533,1.8257,1.82533,1.82545,5835451.0
2009-04-03 20:16:00,1.82533,1.82539,1.82513,1.82513,770094.0
2009-04-03 20:17:00,1.82511,1.82512,1.82494,1.82494,3744932.0
2009-04-03 20:18:00,1.8248,1.8248,1.82424,1.82466,1166019.0
2009-04-03 20:19:00,1.82476,1.82484,1.82467,1.82467,2987828.0
2009-04-03 20:20:00,1.82445,1.82448,1.82427,1.82427,11999253.0
2009-04-03 20:21:00,1.82422,1.82424,1.82354,1.82374,5330468.0
2009-04-03 20:22:00,1.82206,1.82356,1.82206,1.82356,5678783.0
2009-04-03 20:23:00,1.8236,1.82393,1.82359,1.82385,15823764.0
2009-04-03 20:24:00,1.82399,1.82453,1.82398,1.82453,12455376.0
2009-04-03 20:25:00,1.82446,1.82446,1.82428,1.82433,4850363.0
2009-04-03 20:26:00,1.82434,1.82434,1.82378,1.82391,5260987.0
2009-04-03 20:27:00,1.82407,1.82452,1.82407,1.82452,912722.0
2009-04-03 20:28:00,1.82467,1.82531,1.82467,1.82531,9166420.0
2009-04-03 20:29:00,1.8253,1.8253,1.82476,1.82476,3323115.0
2009-04-03 20:30:00,1.82454,1.82454,1.82427,1.82437,16454019.0
2009-04-03 20:31:00,1.82466,1.82495,1.82466,1.82495,8250648.0
2009-04-03 20:32:00,1.82498,1.82528,1.82498,1.82528,9574665.0
2009-04-03 20:33:00,1.82513,1.82524,1.82513,1.82513,8164344.0
2009-04-03 20:34:00,1.825,1.8251,1.82456,1.8251,5065340.0
2009-04-03 20:35:00,1.82517,1.82517,1.82448,1.82448,3957789.0
2009-04-03 20:36:00,1.82438,1.8245,1.82438,1.8244,2588068.0
2009-04-03 20:37:00,1.82438,1.82451,1.82394,1.82446,12948587.0
2009-04-03 20:38:00,1.82436,1.82436,1.82397,1.82415,13291103.0
2009-04-03 20:39:00,1.82405,1.82405,1.82373,1.82373,1074831.0
2009-04-03 20:40:00,1.82389,1.82399,1.82378,1.82378,20290574.0
2009-04-03 20:41:00,1.82377,1.82377,1.82302,1.82304,4561185.0
2009-04-03 20:42:00,1.82297,1.82297,1.82281,1.82281,12360060.0
2009-04-03 20:43:00,1.82277,1.82301,1.82271,1.8229,6375226.0
2009-04-03 20:44:00,1.8231,1.82344,1.8231,1.82344,12229946.0
2009-04-03 20:45:00,1.82339,1.82351,1.82307,1.82351,1112525.0
2009-04-03 20:46:00,1.82368,1.82381,1.82364,1.82364,5339497.0
2009-04-03 20:47:00,1.82371,1.82373,1.82362,1.82362,1318218.0
2009-04-03 20:48:00,1.8235,1.82356,1.82344,1.82348,2538066.0
2009-04-03 20:49:00,1.82356,1.82371,1.82349,1.82367,8958776.0
2009-04-03 20:50:00,1.8236,1.8236,1.82326,1.82326,5457771.0
2009-04-03 20:51:00,1.8232,1.8232,1.82296,1.82314,8797111.0
2009-04-03 20:52:00,1.82322,1.82342,1.82316,1.82342,10514281.0
2009-04-03 20:53:00,1.82329,1.82354,1.82329,1.82348,6236900.0
2009-04-03 20:54:00,1.82347,1.82347,1.82318,1.82318,4590432.0
2009-04-03 20:55:00,1.82312,1.82323,1.82308,1.82308,15439092.0
2009-04-03 20:56:00,1.82307,1.82348,1.82306,1.82348,6366688.0
2009-04-03 20:57:00,1.82367,1.82378,1.82347,1.82347,1977791.0
2009-04-03 20:58:00,1.8233,1.8233,1.82282,1.82282,10168818.0
2009-04-03 20:59:00,1.82277,1.82278,1.82264,1.82278,6929510.0
2009-04-03 21:00:00,1.82281,1.82305,1.82279,1.82305,4732085.0
2009-04-03 21:01:00,1.82323,1.82348,1.82316,1.82316,4293360.0
2009-04-03 21:02:00,1.823,1.82307,1.82272,1.82272,2655167.0
2009-04-03 21:03:00,1.82266,1.82266,1.82249,1.82249,10796050.0
2009-04-03 21:04:00,1.82253,1.82298,1.82253,1.82298,17393501.0
2009-04-03 21:05:00,1.823,1.82342,1.823,1.82329,6144496.0
2009-04-03 21:06:00,1.82343,1.82397,1.82343,1.82397,3766284.0
2009-04-03 21:07:00,1.82404,1.82442,1.82375,1.8239,39455789.0
2009-04-03 21:08:00,1.82416,1.82449,1.82416,1.82449,12059049.0
2009-04-03 21:09:00,1.82446,1.82446,1.824,1.824,5755875.0
2009-04-03 21:10:00,1.82377,1.82383,1.82367,1.82367,10306579.0
2009-04-03 21:11:00,1.82366,1.82417,1.82366,1.82415,6032502.0
2009-04-03 21:12:00,1.82426,1.82462,1.82426,1.82458,12774725.0
2009-04-03 21:13:00,1.8246,1.82466,1.82427,1.82427,10252676.0
2009-04-03 21:14:00,1.8244,1.82447,1.8244,1.82446,6887129.0
2009-04-03 21:15:00,1.8245,1.82458,1.82442,1.82443,3066933.0
2009-04-03 21:16:00,1.82446,1.82452,1.8244,1.8244,13123218.0
2009-04-03 21:17:00,1.82444,1.82511,1.82444,1.82511,6472453.0
2009-04-03 21:18:00,1.82504,1.82504,1.82462,1.82465,18400616.0
2009-04-03 21:19:00,1.82465,1.82473,1.82436,1.82436,9394761.0
2009-04-03 21:20:00,1.82449,1.82476,1.82449,1.82476,27794681.0
2009-04-03 21:21:00,1.82477,1.82482,1.82451,1.82451,10138341.0
2009-04-03 21:22:00,1.82457,1.82476,1.82453,1.82473,11585814.0
2009-04-03 21:23:00,1.82494,1.8251,1.82494,1.82497,4700133.0
2009-04-03 21:24:00,1.82459,1.82489,1.82459,1.82461,2616940.0
2009-04-03 21:25:00,1.8245,1.8246,1.82434,1.8246,7023799.0
2009-04-03 21:26:00,1.82466,1.82491,1.82466,1.82491,30636069.0
2009-04-03 21:27:00,1.82497,1.82511,1.82489,1.82489,3891690.0
2009-04-03 21:28:00,1.82469,1.82469,1.82415,1.82415,8248082.0
2009-04-03 21:29:00,1.8242,1.82423,1.82403,1.82403,7470383.0
2009-04-03 21:30:00,1.82399,1.82423,1.8239,1.82423,9488463.0
2009-04-03 21:31:00,1.82418,1.82459,1.82418,1.82444,21490322.0
2009-04-03 21:32:00,1.82438,1.82438,1.82432,1.82436,3209277.0
2009-04-03 21:33:00,1.82428,1.82447,1.82428,1.82443,3145408.0
2009-04-03 21:34:00,1.82463,1.82476,1.82463,1.8247,8745880.0
2009-04-03 21:35:00,1.8247,1.8247,1.82444,1.82444,7831806.0
2009-04-03 21:36:00,1.82429,1.82429,1.82399,1.82402,17645386.0
2009-04-03 21:37:00,1.82393,1.82393,1.82349,1.82349,14046280.0
2009-04-03 21:38:00,1.82359,1.82369,1.8235,1.82367,5705647.0
2009-04-03 21:39:00,1.8236,1.82368,1.82358,1.82358,7936201.0
2009-04-03 21:40:00,1.82343,1.82348,1.82325,1.82348,17156280.0
2009-04-03 21:41:00,1.82368,1.82376,1.82368,1.82373,7853530.0
2009-04-03 21:42:00,1.82369,1.82369,1.82334,1.82334,16955212.0
2009-04-03 21:43:00,1.82349,1.82399,1.82349,1.82399,5463176.0
2009-04-03 21:44:00,1.82383,1.82383,1.82344,1.82344,2382016.0
2009-04-03 21:45:00,1.82338,1.82338,1.82287,1.82287,6431506.0
2009-04-03 21:46:00,1.82283,1.82291,1.82282,1.82287,4598480.0
2009-04-03 21:47:00,1.82266,1.82279,1.8226,1.82279,7982760.0
2009-04-03 21:48:00,1.82294,1.82294,1.82276,1.8229,20663822.0
2009-04-03 21:49:00,1.82311,1.8235,1.82311,1.82341,4354720.0
2009-04-03 21:50:00,1.82326,1.82326,1.82302,1.82302,3904115.0
2009-04-03 21:51:00,1.8233,1.82356,1.8233,1.82356,3318950.0
2009-04-03 21:52:00,1.82349,1.82351,1.82313,1.82313,20932145.0
2009-04-03 21:53:00,1.82304,1.82306,1.82279,1.82279,9871384.0
2009-04-03 21:54:00,1.82288,1.82314,1.82262,1.82295,2386272.0
2009-04-03 21:55:00,1.82305,1.82323,1.82305,1.82307,14418288.0
2009-04-03 21:56:00,1.82306,1.82335,1.82306,1.82326,3843852.0
2009-04-03 21:57:00,1.82264,1.82349,1.82264,1.82349,12109321.0
2009-04-03 21:58:00,1.82352,1.82354,1.82333,1.82336,7617235.0
2009-04-03 21:59:00,1.82334,1.82346,1.82323,1.82332,10024659.0
2009-04-03 22:00:00,1.82342,1.82346,1.82322,1.82322,6285866.0
2009-04-03 22:01:00,1.82305,1.82326,1.82257,1.82326,7864511.0
2009-04-03 22:02:00,1.82328,1.82332,1.82317,1.82325,3284091.0
2009-04-03 22:03:00,1.82317,1.82329,1.82314,1.82314,14429617.0
2009-04-03 22:04:00,1.82306,1.82322,1.82292,1.82322,3697224.0
2009-04-03 22:05:00,1.82349,1.82403,1.82344,1.82403,3401596.0
2009-04-03 22:06:00,1.82418,1.82442,1.82409,1.82442,2863439.0
2009-04-03 22:07:00,1.82443,1.82455,1.82443,1.8245,4716500.0
2009-04-03 22:08:00,1.82449,1.82451,1.82441,1.82444,23113816.0
2009-04-03 22:09:00,1.82455,1.82504,1.82455,1.82504,5147043.0
2009-04-03 22:10:00,1.82525,1.82545,1.82503,1.82545,14469244.0
2009-04-03 22:11:00,1.82562,1.82582,1.82555,1.82582,5274886.0
2009-04-03 22:12:00,1.82594,1.82612,1.82594,1.82597,7002690.0
2009-04-03 22:13:00,1.82584,1.82614,1.82584,1.82614,5585572.0
2009-04-03 22:14:00,1.82607,1.8262,1.82577,1.8262,1283451.0
2009-04-03 22:15:00,1.82619,1.82623,1.82611,1.82619,3505378.0
2009-04-03 22:16:00,1.82614,1.82614,1.82553,1.8259,66653542.0
2009-04-03 22:17:00,1.82581,1.82581,1.82563,1.82568,3761139.0
2009-04-03 22:18:00,1.8258,1.82601,1.82578,1.82594,3451850.0
2009-04-03 22:19:00,1.82554,1.82585,1.82518,1.82518,11400640.0
2009-04-03 22:20:00,1.82539,1.82539,1.82381,1.82507,1116377.0
2009-04-03 22:21:00,1.82494,1.82518,1.82469,1.82518,7787631.0
2009-04-03 22:22:00,1.8254,1.8259,1.8254,1.82557,44779859.0
2009-04-03 22:23:00,1.826,1.826,1.82592,1.82596,6411450.0
2009-04-03 22:24:00,1.82606,1.82606,1.82584,1.82585,22334079.0
2009-04-03 22:25:00,1.82581,1.82585,1.82575,1.82576,2017449.0
2009-04-03 22:26:00,1.82566,1.82585,1.82561,1.82585,14453304.0
2009-04-03 22:27:00,1.82572,1.82583,1.82566,1.82583,62663046.0
2009-04-03 22:28:00,1.8258,1.82593,1.8258,1.82583,5011144.0
2009-04-03 22:29:00,1.82573,1.82573,1.82539,1.82539,9011054.0
2009-04-03 22:30:00,1.82542,1.82542,1.82516,1.82516,4176098.0
2009-04-03 22:31:00,1.82529,1.82531,1.82494,1.82531,1987682.0
2009-04-03 22:32:00,1.82532,1.82532,1.82521,1.82521,4521513.0
2009-04-03 22:33:00,1.82516,1.82518,1.82488,1.82488,5424445.0
2009-04-03 22:34:00,1.82507,1.82515,1.82464,1.82502,6312273.0
2009-04-03 22:35:00,1.82502,1.82552,1.82502,1.8254,7700961.0
2009-04-03 22:36:00,1.82552,1.82567,1.82549,1.82549,2355170.0
2009-04-03 22:37:00,1.82547,1.82547,1.82518,1.82543,5174497.0
2009-04-03 22:38:00,1.82533,1.82533,1.82515,1.82517,18484283.0
2009-04-03 22:39:00,1.82519,1.82532,1.82487,1.82519,2489997.0
2009-04-03 22:40:00,1.82514,1.82514,1.82493,1.82501,2735710.0
2009-04-03 22:41:00,1.82509,1.8252,1.82464,1.82496,11922840.0
2009-04-03 22:42:00,1.82519,1.82519,1.82494,1.82494,4415444.0
2009-04-03 22:43:00,1.82479,1.8249,1.82442,1.82463,7706058.0
2009-04-03 22:44:00,1.82475,1.82475,1.8245,1.82457,16244954.0
2009-04-03 22:45:00,1.82455,1.82465,1.82433,1.82449,4157486.0
2009-04-03 22:46:00,1.82469,1.82492,1.82469,1.82486,2150571.0
2009-04-03 22:47:00,1.82497,1.82504,1.82488,1.82488,14992072.0
2009-04-03 22:48:00,1.82488,1.82495,1.82473,1.82473,1860218.0
2009-04-03 22:49:00,1.82453,1.82453,1.82418,1.82418,6788082.0
2009-04-03 22:50:00,1.82405,1.82421,1.82397,1.82421,6173024.0
2009-04-03 22:51:00,1.8246,1.82481,1.8246,1.82469,15579992.0
2009-04-03 22:52:00,1.82436,1.82436,1.82395,1.82395,3099380.0
2009-04-03 22:53:00,1.824,1.82445,1.824,1.82445,6418368.0
2009-04-03 22:54:00,1.8244,1.82449,1.82411,1.82449,20371103.0
2009-04-03 22:55:00,1.82457,1.82525,1.82457,1.82504,14488183.0
2009-04-03 22:56:00,1.82488,1.82545,1.82483,1.82536,39467054.0
2009-04-03 22:57:00,1.82529,1.82529,1.8241,1.82436,16274717.0
2009-04-03 22:58:00,1.8243,1.82495,1.8243,1.82495,2213362.0
2009-04-03 22:59:00,1.82509,1.82509,1.82451,1.82452,9965420.0
2009-04-05 23:00:00,1.82237,1.82295,1.82235,1.82274,10821698.0
2009-04-05 23:01:00,1.82281,1.82292,1.82269,1.82269,7422814.0
2009-04-05 23:02:00,1.82268,1.82285,1.82266,1.82266,14086991.0
2009-04-05 23:03:00,1.82278,1.82282,1.82258,1.82282,5949829.0
2009-04-05 23:04:00,1.82294,1.82345,1.82294,1.82337,4623731.0
2009-04-05 23:05:00,1.82298,1.82298,1.82264,1.82292,14410620.0
2009-04-05 23:06:00,1.82319,1.82381,1.82319,1.82379,11949790.0
2009-04-05 23:07:00,1.82371,1.82397,1.82362,1.82396,1786014.0
2009-04-05 23:08:00,1.82404,1.82404,1.82349,1.82349,10032670.0
2009-04-05 23:09:00,1.82338,1.82347,1.82336,1.82341,18936574.0
2009-04-05 23:10:00,1.82339,1.82347,1.82291,1.82347,13658563.0
2009-04-05 23:11:00,1.82338,1.82372,1.82329,1.82329,9597425.0
2009-04-05 23:12:00,1.82335,1.82349,1.82331,1.82331,7416930.0
2009-04-05 23:13:00,1.82326,1.82338,1.82319,1.82332,9156370.0
2009-04-05 23:14:00,1.82315,1.82321,1.82305,1.82305,6304207.0
2009-04-05 23:15:00,1.82278,1.82278,1.82255,1.8227,12778032.0
2009-04-05 23:16:00,1.82297,1.82348,1.82297,1.82348,6125248.0
2009-04-05 23:17:00,1.82361,1.82384,1.82336,1.82384,17034914.0
2009-04-05 23:18:00,1.8239,1.82433,1.8239,1.82395,3271837.0
2009-04-05 23:19:00,1.82387,1.82391,1.82377,1.82388,13523660.0
2009-04-05 23:20:00,1.82395,1.82412,1.82389,1.82389,5457210.0
2009-04-05 23:21:00,1.82396,1.82396,1.82373,1.82392,5612194.0
2009-04-05 23:22:00,1.82385,1.82385,1.82356,1.82383,20895560.0
2009-04-05 23:23:00,1.82373,1.82397,1.82373,1.82397,8711588.0
2009-04-05 23:24:00,1.824,1.82402,1.82374,1.82388,10051313.0
2009-04-05 23:25:00,1.82387,1.82387,1.82338,1.82338,11357605.0
2009-04-05 23:27:00,1.8234,1.82377,1.8234,1.82377,6104831.0
2009-04-05 23:28:00,1.82382,1.82408,1.82382,1.82408,3906672.0
2009-04-05 23:29:00,1.82402,1.82402,1.82371,1.82376,20707016.0
2009-04-05 23:30:00,1.82375,1.82412,1.82375,1.82386,3943602.0
2009-04-05 23:31:00,1.82378,1.82385,1.82347,1.82364,7168589.0
2009-04-05 23:32:00,1.82358,1.82366,1.82337,1.82366,4836735.0
2009-04-05 23:33:00,1.8237,1.82396,1.82344,1.82396,29684721.0
2009-04-05 23:34:00,1.82388,1.8239,1.82348,1.82348,4111916.0
2009-04-05 23:35:00,1.82355,1.82379,1.82355,1.82379,2327212.0
2009-04-05 23:36:00,1.82389,1.82429,1.82389,1.8241,15199331.0
2009-04-05 23:37:00,1.82388,1.82388,1.8236,1.82375,3428832.0
2009-04-05 23:38:00,1.82371,1.82385,1.82371,1.82385,12124484.0
2009-04-05 23:39:00,1.82374,1.82374,1.82366,1.82366,17885520.0
2009-04-05 23:40:00,1.82381,1.82404,1.8238,1.82404,10408342.0
2009-04-05 23:41:00,1.82413,1.82434,1.82405,1.82434,13943172.0
2009-04-05 23:42:00,1.82452,1.82468,1.82452,1.82464,14061390.0
2009-04-05 23:43:00,1.82438,1.82438,1.82368,1.82379,6422712.0
2009-04-05 23:44:00,1.82403,1.8241,1.82336,1.82336,3731139.0
2009-04-05 23:46:00,1.82393,1.82406,1.82385,1.82405,4437297.0
2009-04-05 23:47:00,1.82413,1.82446,1.82413,1.82446,2485654.0
2009-04-05 23:48:00,1.82426,1.82427,1.82409,1.82427,4605583.0
2009-04-05 23:49:00,1.82416,1.82421,1.82416,1.82421,35893676.0
2009-04-05 23:50:00,1.82424,1.82424,1.82408,1.82414,12608982.0
2009-04-05 23:51:00,1.82425,1.82435,1.8242,1.82435,7515520.0
2009-04-05 23:52:00,1.8242,1.8242,1.82368,1.82372,8139103.0
2009-04-05 23:53:00,1.82379,1.82406,1.82379,1.82406,14196390.0
2009-04-05 23:54:00,1.82401,1.82426,1.82374,1.82426,7477641.0
2009-04-05 23:55:00,1.82415,1.82448,1.82415,1.82435,12526862.0
2009-04-05 23:56:00,1.8244,1.8244,1.82416,1.82429,12316394.0
2009-04-05 23:57:00,1.8242,1.82431,1.82415,1.8243,7221995.0
2009-04-05 23:59:00,1.82421,1.82423,1.82416,1.82416,5372760.0
2009-04-06 00:00:00,1.82433,1.82443,1.82433,1.82435,27679714.0
2009-04-06 00:01:00,1.82435,1.82469,1.82435,1.82469,2061163.0
2009-04-06 00:02:00,1.82468,1.82468,1.82421,1.82424,19136755.0
2009-04-06 00:03:00,1.82429,1.82439,1.82429,1.82439,10295861.0
2009-04-06 00:04:00,1.82443,1.82458,1.82434,1.82458,2666991.0
2009-04-06 00:05:00,1.82459,1.82509,1.82459,1.82509,2459473.0
2009-04-06 00:06:00,1.82518,1.82552,1.82518,1.8254,17093147.0
2009-04-06 00:07:00,1.82548,1.82585,1.82548,1.82585,5183167.0
2009-04-06 00:08:00,1.82604,1.82625,1.82604,1.82619,15124634.0
2009-04-06 00:09:00,1.82628,1.8266,1.82628,1.8266,8411842.0
2009-04-06 00:10:00,1.82664,1.82685,1.82664,1.82685,2434735.0
2009-04-06 00:11:00,1.82694,1.82722,1.8268,1.82722,13213867.0
2009-04-06 00:12:00,1.82738,1.82758,1.82726,1.82758,6846399.0
2009-04-06 00:13:00,1.82772,1.82809,1.82765,1.82809,6018129.0
2009-04-06 00:14:00,1.82817,1.82844,1.82817,1.82843,4300597.0
2009-04-06 00:15:00,1.82834,1.82922,1.82834,1.82922,7795054.0
2009-04-06 00:16:00,1.82924,1.82924,1.82883,1.829,7975690.0
2009-04-06 00:17:00,1.82888,1.82888,1.8277,1.8277,5762022.0
2009-04-06 00:18:00,1.82736,1.82738,1.82714,1.82738,4633844.0
2009-04-06 00:19:00,1.82712,1.82714,1.82661,1.82689,4482708.0
2009-04-06 00:20:00,1.82699,1.82734,1.82686,1.82686,21301043.0
2009-04-06 00:21:00,1.82658,1.8266,1.82647,1.82657,3260406.0
2009-04-06 00:22:00,1.82656,1.82658,1.8264,1.82651,2094201.0
2009-04-06 00:23:00,1.82632,1.82632,1.82594,1.82594,5844324.0
2009-04-06 00:24:00,1.8259,1.82594,1.82559,1.82587,3903393.0
2009-04-06 00:25:00,1.82576,1.82576,1.82539,1.82558,1317876.0
2009-04-06 00:26:00,1.8258,1.82623,1.82563,1.82623,15756345.0
2009-04-06 00:27:00,1.82618,1.8265,1.82618,1.8265,3182856.0
2009-04-06 00:28:00,1.82657,1.82695,1.82657,1.82695,11688572.0
2009-04-06 00:29:00,1.8271,1.8271,1.8267,1.82706,6122717.0
2009-04-06 00:30:00,1.82685,1.82698,1.8268,1.82698,2334064.0
2009-04-06 00:31:00,1.82694,1.82694,1.82676,1.82683,11521830.0
2009-04-06 00:32:00,1.82676,1.82676,1.82626,1.82626,21034161.0
2009-04-06 00:33:00,1.82605,1.82606,1.82592,1.82592,11476330.0
2009-04-06 00:34:00,1.82593,1.82622,1.82593,1.8262,6221111.0
2009-04-06 00:35:00,1.82626,1.82628,1.82612,1.82612,4270869.0
2009-04-06 00:36:00,1.82614,1.82623,1.82597,1.82623,7415205.0
2009-04-06 00:37:00,1.82621,1.82636,1.826,1.82636,13681140.0
2009-04-06 00:38:00,1.82639,1.8264,1.82626,1.82626,16526902.0
2009-04-06 00:39:00,1.82612,1.82612,1.82571,1.82571,5523252.0
2009-04-06 00:40:00,1.82567,1.82567,1.82528,1.82553,4473369.0
2009-04-06 00:41:00,1.82538,1.82538,1.82496,1.82496,5662103.0
2009-04-06 00:42:00,1.82515,1.82583,1.82515,1.82546,10017239.0
2009-04-06 00:43:00,1.82549,1.82628,1.82549,1.82628,6408266.0
2009-04-06 00:44:00,1.82627,1.82627,1.82584,1.82607,8855847.0
2009-04-06 00:45:00,1.82612,1.82612,1.82577,1.8258,2249670.0
2009-04-06 00:46:00,1.8256,1.82634,1.8256,1.82596,3317020.0
2009-04-06 00:47:00,1.82602,1.82671,1.82602,1.82671,2208649.0
2009-04-06 00:48:00,1.82671,1.82703,1.82671,1.82692,3599901.0
2009-04-06 00:49:00,1.82672,1.82672,1.82611,1.82612,2232797.0
2009-04-06 00:50:00,1.82627,1.82646,1.82626,1.82637,2355416.0
2009-04-06 00:51:00,1.8263,1.8263,1.8259,1.82622,8159543.0
2009-04-06 00:52:00,1.82608,1.82638,1.82578,1.82578,863273.0
2009-04-06 00:53:00,1.82583,1.82596,1.82582,1.82596,2956334.0
2009-04-06 00:54:00,1.82606,1.8262,1.82589,1.82589,3993738.0
2009-04-06 00:55:00,1.82573,1.82578,1.82567,1.82573,5757691.0
2009-04-06 00:56:00,1.82583,1.82601,1.8258,1.8258,3173125.0
2009-04-06 00:57:00,1.82572,1.82586,1.82569,1.82586,14150262.0
2009-04-06 00:58:00,1.82592,1.82592,1.8257,1.8257,8839524.0
2009-04-06 00:59:00,1.82572,1.82614,1.82566,1.82607,9206530.0
2009-04-06 01:00:00,1.82583,1.82583,1.82533,1.82533,4154426.0
2009-04-06 01:01:00,1.82535,1.82535,1.82513,1.82513,909123.0
2009-04-06 01:02:00,1.82496,1.82505,1.82485,1.82485,10467770.0
2009-04-06 01:03:00,1.82468,1.82477,1.82427,1.82427,8926373.0
2009-04-06 01:04:00,1.82445,1.82491,1.82445,1.82491,8071029.0
2009-04-06 01:05:00,1.82492,1.82501,1.82492,1.82501,4186314.0
2009-04-06 01:06:00,1.82498,1.82525,1.82498,1.82525,4107955.0
2009-04-06 01:07:00,1.82534,1.82534,1.82449,1.82449,16779756.0
2009-04-06 01:08:00,1.82461,1.82479,1.82457,1.82471,8829974.0
2009-04-06 01:09:00,1.82488,1.82533,1.82488,1.82533,6466340.0
2009-04-06 01:10:00,1.82538,1.82617,1.82538,1.826,2632624.0
2009-04-06 01:11:00,1.82588,1.826,1.82573,1.82592,9987285.0
2009-04-06 01:12:00,1.82574,1.82574,1.82531,1.82531,2163376.0
2009-04-06 01:13:00,1.82551,1.82566,1.82543,1.82543,3415793.0
2009-04-06 01:14:00,1.82535,1.82539,1.82527,1.8253,1743470.0
2009-04-06 01:15:00,1.8252,1.82533,1.82514,1.82514,18177323.0
2009-04-06 01:16:00,1.82519,1.82535,1.82519,1.82535,5752869.0
2009-04-06 01:17:00,1.82544,1.82552,1.82509,1.82545,3839167.0
2009-04-06 01:18:00,1.82529,1.82547,1.82498,1.82547,5475870.0
2009-04-06 01:19:00,1.8254,1.8254,1.82511,1.82511,2530656.0
2009-04-06 01:20:00,1.82488,1.82488,1.82419,1.82466,1795272.0
2009-04-06 01:21:00,1.82477,1.82536,1.82477,1.82536,9223990.0
2009-04-06 01:22:00,1.82559,1.8258,1.82558,1.82558,5135820.0
2009-04-06 01:23:00,1.82535,1.82535,1.82523,1.82529,6553470.0
2009-04-06 01:24:00,1.82528,1.82528,1.82476,1.82477,8028186.0
2009-04-06 01:25:00,1.82481,1.82481,1.82466,1.82481,11721011.0
2009-04-06 01:26:00,1.82479,1.82489,1.82477,1.82485,3712089.0
2009-04-06 01:27:00,1.82488,1.82488,1.82474,1.82474,4907399.0
2009-04-06 01:28:00,1.82476,1.82481,1.82463,1.82467,5975101.0
2009-04-06 01:29:00,1.82456,1.82456,1.82431,1.82432,55227257.0
2009-04-06 01:30:00,1.82431,1.82436,1.82424,1.82424,6540166.0
2009-04-06 01:31:00,1.82427,1.82439,1.82425,1.82426,14772237.0
2009-04-06 01:32:00,1.82415,1.82419,1.82394,1.82417,6681894.0
2009-04-06 01:33:00,1.8242,1.8243,1.82407,1.8243,5268621.0
2009-04-06 01:34:00,1.82433,1.82433,1.82424,1.82426,4823813.0
2009-04-06 01:35:00,1.82423,1.82424,1.82386,1.82386,8103105.0
2009-04-06 01:36:00,1.82389,1.82458,1.82389,1.82458,6680641.0
2009-04-06 01:37:00,1.82465,1.82467,1.82458,1.82458,31934665.0
2009-04-06 01:38:00,1.82449,1.82449,1.82416,1.82416,7431492.0
2009-04-06 01:39:00,1.82405,1.82405,1.82357,1.82357,2443850.0
2009-04-06 01:40:00,1.8234,1.82349,1.82327,1.82349,4302051.0
2009-04-06 01:41:00,1.82356,1.82375,1.82351,1.82351,2440977.0
2009-04-06 01:42:00,1.82345,1.82346,1.82326,1.82326,30018911.0
2009-04-06 01:43:00,1.82345,1.82371,1.82345,1.82363,8931304.0
2009-04-06 01:44:00,1.82362,1.82362,1.82339,1.82343,7378365.0
2009-04-06 01:45:00,1.82336,1.82349,1.82324,1.82349,14584443.0
2009-04-06 01:46:00,1.82364,1.82412,1.82364,1.82412,8804275.0
2009-04-06 01:47:00,1.82425,1.82448,1.824,1.82448,4306908.0
2009-04-06 01:48:00,1.82455,1.82473,1.82437,1.8246,10013155.0
2009-04-06 01:49:00,1.8246,1.82519,1.82452,1.82519,2954354.0
2009-04-06 01:50:00,1.82544,1.82608,1.82544,1.82608,3130007.0
2009-04-06 01:51:00,1.8261,1.8261,1.82582,1.82582,6135771.0
2009-04-06 01:52:00,1.82586,1.82586,1.82577,1.82585,3440323.0
2009-04-06 01:53:00,1.82592,1.82603,1.82557,1.82603,4588083.0
2009-04-06 01:54:00,1.82595,1.82616,1.82595,1.82602,13816455.0
2009-04-06 01:55:00,1.82601,1.82606,1.82589,1.82606,15496768.0
2009-04-06 01:56:00,1.82594,1.82596,1.82558,1.82585,5966696.0
2009-04-06 01:57:00,1.82587,1.82594,1.82567,1.82567,2462074.0
2009-04-06 01:58:00,1.82575,1.82578,1.82543,1.82571,4116399.0
2009-04-06 01:59:00,1.82531,1.82531,1.82496,1.82496,23370707.0
2009-04-06 02:00:00,1.82515,1.82515,1.82501,1.82501,21595553.0
2009-04-06 02:01:00,1.82518,1.82518,1.82475,1.82503,4017567.0
2009-04-06 02:02:00,1.82497,1.82521,1.82497,1.82512,2734119.0
2009-04-06 02:03:00,1.82514,1.82521,1.8251,1.82521,6109661.0
2009-04-06 02:04:00,1.82507,1.82507,1.82448,1.82448,14534579.0
2009-04-06 02:05:00,1.82442,1.82442,1.82388,1.82388,13631073.0
2009-04-06 02:06:00,1.82389,1.82389,1.82331,1.82377,4755478.0
2009-04-06 02:07:00,1.82379,1.82391,1.82379,1.82386,3180774.0
2009-04-06 02:08:00,1.82368,1.82368,1.82345,1.82356,6309925.0
2009-04-06 02:09:00,1.82357,1.82364,1.82349,1.82364,2859496.0
2009-04-06 02:10:00,1.82366,1.82366,1.82356,1.82356,2959386.0
2009-04-06 02:11:00,1.82344,1.82347,1.82316,1.82326,9166198.0
2009-04-06 02:12:00,1.82322,1.82322,1.82276,1.82301,4011277.0
2009-04-06 02:13:00,1.82299,1.82299,1.82266,1.8227,8611382.0
2009-04-06 02:14:00,1.82269,1.82276,1.82259,1.82261,15230204.0
2009-04-06 02:15:00,1.82255,1.82255,1.8223,1.8223,7333631.0
2009-04-06 02:16:00,1.82229,1.82253,1.82229,1.8225,9752461.0
2009-04-06 02:17:00,1.82244,1.82248,1.82219,1.82224,28600335.0
2009-04-06 02:18:00,1.82227,1.82239,1.82219,1.82239,2690964.0
2009-04-06 02:19:00,1.82241,1.82279,1.82241,1.82279,4762594.0
2009-04-06 02:20:00,1.82287,1.82302,1.82275,1.82302,2668832.0
2009-04-06 02:21:00,1.82305,1.82333,1.82305,1.82333,7623608.0
2009-04-06 02:22:00,1.82338,1.82396,1.82338,1.82387,34180300.0
2009-04-06 02:23:00,1.82382,1.82389,1.82366,1.82389,6964078.0
2009-04-06 02:24:00,1.82394,1.82394,1.82367,1.82379,8232353.0
2009-04-06 02:25:00,1.82371,1.82371,1.82326,1.82345,4411351.0
2009-04-06 02:26:00,1.82352,1.82352,1.82289,1.82306,5631278.0
2009-04-06 02:27:00,1.82306,1.82336,1.82304,1.82331,6854632.0
2009-04-06 02:28:00,1.82342,1.82364,1.82339,1.82364,16137467.0
2009-04-06 02:29:00,1.82367,1.82406,1.82367,1.82393,7100386.0
2009-04-06 02:30:00,1.82378,1.82394,1.82339,1.82394,58721167.0
2009-04-06 02:31:00,1.82405,1.82422,1.82403,1.82403,6072875.0
2009-04-06 02:32:00,1.82397,1.82405,1.82397,1.82397,5240149.0
2009-04-06 02:33:00,1.82394,1.82403,1.82394,1.824,3911992.0
2009-04-06 02:34:00,1.82386,1.82386,1.82353,1.82362,11408420.0
2009-04-06 02:35:00,1.82354,1.82356,1.82317,1.82317,8202068.0
2009-04-06 02:36:00,1.82312,1.82317,1.82301,1.82311,6710490.0
2009-04-06 02:37:00,1.82324,1.82339,1.82317,1.82317,5431280.0
2009-04-06 02:38:00,1.82316,1.82316,1.82269,1.82269,9632405.0
2009-04-06 02:39:00,1.82267,1.82267,1.8218,1.82227,1968498.0
2009-04-06 02:40:00,1.82225,1.82311,1.82225,1.82268,2303304.0
2009-04-06 02:41:00,1.82256,1.82256,1.82228,1.82228,5183027.0
2009-04-06 02:42:00,1.8222,1.8222,1.82171,1.82191,4002052.0
2009-04-06 02:43:00,1.82191,1.82213,1.82191,1.82211,6071629.0
2009-04-06 02:44:00,1.82208,1.82226,1.822,1.822,18113922.0
2009-04-06 02:45:00,1.82199,1.82202,1.82182,1.82202,1880969.0
2009-04-06 02:46:00,1.82219,1.82245,1.82219,1.82245,3136633.0
2009-04-06 02:47:00,1.82245,1.8228,1.82245,1.8228,2077971.0
2009-04-06 02:48:00,1.82284,1.82314,1.82284,1.82314,9930679.0
2009-04-06 02:49:00,1.82314,1.8234,1.82314,1.82323,2790571.0
2009-04-06 02:50:00,1.82315,1.82342,1.82315,1.82324,6973300.0
2009-04-06 02:51:00,1.82308,1.8233,1.82308,1.8233,8700337.0
2009-04-06 02:52:00,1.82324,1.82324,1.82312,1.82321,15935184.0
2009-04-06 02:53:00,1.82305,1.82313,1.82289,1.82309,4126524.0
2009-04-06 02:54:00,1.82326,1.82332,1.82312,1.82312,4003362.0
2009-04-06 02:55:00,1.82316,1.82358,1.82316,1.82358,8511947.0
2009-04-06 02:56:00,1.82354,1.82356,1.82347,1.82356,8563289.0
2009-04-06 02:57:00,1.82372,1.82387,1.82372,1.82377,10136312.0
2009-04-06 02:58:00,1.82393,1.82409,1.8239,1.82409,950369.0
2009-04-06 02:59:00,1.82406,1.82427,1.82406,1.82413,4147376.0
2009-04-06 03:00:00,1.82409,1.82437,1.82395,1.82429,9675807.0
2009-04-06 03:01:00,1.82423,1.82423,1.82402,1.82402,8094060.0
2009-04-06 03:02:00,1.82372,1.824,1.82363,1.824,12877914.0
2009-04-06 03:03:00,1.82416,1.82421,1.82409,1.82421,3173125.0
2009-04-06 03:04:00,1.82431,1.82461,1.82414,1.82414,5925380.0
2009-04-06 03:05:00,1.82418,1.82449,1.82418,1.82429,4156248.0
2009-04-06 03:06:00,1.82419,1.82443,1.82416,1.82443,2785577.0
2009-04-06 03:07:00,1.82438,1.82463,1.82438,1.82458,951159.0
2009-04-06 03:08:00,1.82463,1.82463,1.82408,1.82415,8208797.0
2009-04-06 03:09:00,1.82403,1.82403,1.82388,1.82402,2294162.0
2009-04-06 03:10:00,1.82405,1.8243,1.82405,1.8243,2088478.0
2009-04-06 03:11:00,1.82447,1.82462,1.82446,1.82453,3799369.0
2009-04-06 03:12:00,1.82442,1.82448,1.82395,1.82448,2145775.0
2009-04-06 03:13:00,1.82456,1.82458,1.82438,1.82438,3091928.0
2009-04-06 03:14:00,1.82489,1.82523,1.82489,1.82521,2171915.0
2009-04-06 03:15:00,1.8253,1.82542,1.82527,1.82541,9643740.0
2009-04-06 03:16:00,1.82532,1.82537,1.82508,1.82508,6139949.0
2009-04-06 03:17:00,1.82511,1.82515,1.82499,1.82505,10709045.0
2009-04-06 03:18:00,1.82505,1.82524,1.82505,1.82509,5688270.0
2009-04-06 03:19:00,1.82506,1.82506,1.82492,1.82499,4464888.0
2009-04-06 03:20:00,1.82496,1.82522,1.82496,1.82522,5539316.0
2009-04-06 03:21:00,1.8253,1.8253,1.8252,1.8252,17262275.0
2009-04-06 03:22:00,1.8252,1.82574,1.8252,1.8256,12594252.0
2009-04-06 03:23:00,1.82565,1.82648,1.82561,1.82648,8010378.0
2009-04-06 03:24:00,1.82644,1.82665,1.82644,1.82665,3944646.0
2009-04-06 03:25:00,1.82662,1.82702,1.82662,1.82702,6374089.0
2009-04-06 03:26:00,1.82694,1.82735,1.82694,1.82726,10484490.0
2009-04-06 03:27:00,1.82721,1.82721,1.82667,1.82687,20122607.0
2009-04-06 03:28:00,1.82692,1.827,1.82682,1.827,10830824.0
2009-04-06 03:29:00,1.827,1.82712,1.82665,1.82665,2320144.0
2009-04-06 03:30:00,1.82671,1.82679,1.82638,1.82677,5866918.0
2009-04-06 03:31:00,1.82676,1.82679,1.82652,1.82679,11026955.0
2009-04-06 03:32:00,1.82685,1.82697,1.82679,1.82687,3232967.0
2009-04-06 03:33:00,1.82697,1.82717,1.82679,1.82717,17271013.0
2009-04-06 03:34:00,1.82695,1.82704,1.82676,1.8269,1243632.0
2009-04-06 03:35:00,1.82681,1.82685,1.82676,1.82682,4134510.0
2009-04-06 03:36:00,1.82676,1.82676,1.82648,1.8265,5883153.0
2009-04-06 03:37:00,1.82646,1.82646,1.82622,1.82622,2224798.0
2009-04-06 03:38:00,1.82608,1.82608,1.82585,1.82587,3321859.0
2009-04-06 03:39:00,1.82623,1.82655,1.82623,1.82645,20761252.0
2009-04-06 03:40:00,1.82643,1.82643,1.8263,1.8263,4322348.0
2009-04-06 03:41:00,1.82646,1.82647,1.82632,1.82641,4267677.0
2009-04-06 03:42:00,1.8265,1.82666,1.82642,1.82642,5477206.0
2009-04-06 03:43:00,1.82633,1.82633,1.82597,1.82611,8458680.0
2009-04-06 03:44:00,1.82607,1.82628,1.82605,1.82628,8107186.0
2009-04-06 03:45:00,1.8265,1.82672,1.8265,1.82671,3930717.0
2009-04-06 03:46:00,1.82663,1.82663,1.82642,1.82647,5561527.0
2009-04-06 03:47:00,1.82633,1.8264,1.82602,1.8262,6603394.0
2009-04-06 03:48:00,1.826,1.82629,1.82596,1.82609,13646461.0
2009-04-06 03:49:00,1.82597,1.82601,1.82592,1.82597,2425276.0
2009-04-06 03:50:00,1.82604,1.82625,1.82604,1.82618,8224328.0
2009-04-06 03:51:00,1.82627,1.82683,1.82627,1.82678,13749668.0
2009-04-06 03:52:00,1.82644,1.82644,1.82616,1.82622,4881492.0
2009-04-06 03:53:00,1.82619,1.82641,1.82619,1.82619,18066956.0
2009-04-06 03:54:00,1.82605,1.82605,1.82572,1.82572,2283845.0
2009-04-06 03:55:00,1.82572,1.82572,1.82544,1.82566,2432719.0
2009-04-06 03:56:00,1.8257,1.8257,1.82564,1.82568,10035933.0
2009-04-06 03:57:00,1.82547,1.82547,1.82501,1.82519,18106494.0
2009-04-06 03:58:00,1.82506,1.82512,1.82504,1.82504,1952600.0
2009-04-06 03:59:00,1.82516,1.82539,1.82516,1.82539,25567811.0
2009-04-06 04:00:00,1.82529,1.82535,1.82529,1.82529,5780264.0
2009-04-06 04:01:00,1.82531,1.82533,1.82512,1.82525,10936301.0
2009-04-06 04:02:00,1.82535,1.82547,1.82532,1.82532,6981821.0
2009-04-06 04:03:00,1.82546,1.82577,1.82546,1.82577,12467249.0
2009-04-06 04:04:00,1.82565,1.82602,1.82565,1.82592,11719399.0
2009-04-06 04:05:00,1.8261,1.82629,1.82579,1.82625,7004159.0
2009-04-06 04:06:00,1.82634,1.82658,1.82628,1.82656,14647535.0
2009-04-06 04:07:00,1.82661,1.82679,1.82661,1.82678,7728708.0
2009-04-06 04:08:00,1.82683,1.82707,1.82679,1.82707,7796183.0
2009-04-06 04:09:00,1.82702,1.82742,1.82702,1.82742,13215580.0
2009-04-06 04:10:00,1.82734,1.82797,1.82734,1.82797,34800922.0
2009-04-06 04:11:00,1.82823,1.82833,1.82809,1.82818,4364240.0
2009-04-06 04:12:00,1.82815,1.82815,1.82759,1.82759,2530186.0
2009-04-06 04:13:00,1.8275,1.82754,1.82742,1.82754,4471279.0
2009-04-06 04:14:00,1.82741,1.82743,1.82731,1.82731,7087570.0
2009-04-06 04:15:00,1.82689,1.82743,1.82689,1.82735,3926688.0
2009-04-06 04:16:00,1.82717,1.82717,1.82686,1.8271,5842020.0
2009-04-06 04:17:00,1.82727,1.82727,1.82709,1.82714,13504982.0
2009-04-06 04:18:00,1.82715,1.82722,1.82713,1.82722,13521309.0
2009-04-06 04:19:00,1.82736,1.82747,1.82723,1.82723,9505333.0
2009-04-06 04:20:00,1.82694,1.82694,1.82636,1.82636,19749900.0
2009-04-06 04:21:00,1.82631,1.82631,1.82611,1.8262,13388343.0
2009-04-06 04:22:00,1.82629,1.82633,1.82615,1.82622,3583272.0
2009-04-06 04:23:00,1.82625,1.82644,1.82619,1.82644,13946901.0
2009-04-06 04:24:00,1.82652,1.8266,1.82646,1.82654,2394990.0
2009-04-06 04:25:00,1.82642,1.82662,1.8264,1.8264,4338836.0
2009-04-06 04:26:00,1.82642,1.82663,1.82601,1.82663,31512443.0
2009-04-06 04:27:00,1.82663,1.82663,1.82623,1.82632,4997144.0
2009-04-06 04:28:00,1.82629,1.82632,1.82603,1.8262,6961822.0
2009-04-06 04:29:00,1.82621,1.82634,1.82616,1.82619,4060965.0
2009-04-06 04:30:00,1.82626,1.82655,1.82624,1.82655,22203535.0
2009-04-06 04:31:00,1.8267,1.82715,1.8267,1.82715,3758587.0
2009-04-06 04:32:00,1.82733,1.82749,1.82728,1.82747,6081721.0
2009-04-06 04:33:00,1.82734,1.82734,1.82704,1.82718,4187072.0
2009-04-06 04:34:00,1.82692,1.82697,1.82653,1.82653,10714721.0
2009-04-06 04:35:00,1.82648,1.82648,1.8261,1.8261,11049042.0
2009-04-06 04:36:00,1.82607,1.82615,1.82593,1.82593,8322116.0
2009-04-06 04:37:00,1.82616,1.82645,1.82607,1.82645,19927105.0
2009-04-06 04:38:00,1.82653,1.82673,1.82645,1.82673,5115015.0
2009-04-06 04:39:00,1.8266,1.82671,1.82659,1.82662,5372855.0
2009-04-06 04:40:00,1.82667,1.82684,1.82663,1.82684,13127217.0
2009-04-06 04:41:00,1.82686,1.82686,1.82649,1.82649,2998933.0
2009-04-06 04:42:00,1.82644,1.82644,1.82583,1.82624,18556551.0
2009-04-06 04:43:00,1.82622,1.82622,1.82588,1.82601,6617596.0
2009-04-06 04:44:00,1.82589,1.82628,1.82589,1.82624,14069626.0
2009-04-06 04:45:00,1.82635,1.82649,1.82635,1.82638,6084553.0
2009-04-06 04:46:00,1.82635,1.82635,1.82601,1.82601,9594856.0
2009-04-06 04:47:00,1.82605,1.82632,1.82605,1.82626,7058364.0
2009-04-06 04:48:00,1.82626,1.8265,1.82626,1.82629,8867620.0
2009-04-06 04:49:00,1.82642,1.82644,1.82604,1.82644,12784129.0
2009-04-06 04:50:00,1.8265,1.82665,1.82649,1.82649,17640030.0
2009-04-06 04:51:00,1.82651,1.8266,1.82644,1.82644,10014642.0
2009-04-06 04:52:00,1.82618,1.82618,1.82577,1.82577,1883979.0
2009-04-06 04:53:00,1.8258,1.82592,1.82576,1.82587,12766873.0
2009-04-06 04:54:00,1.82588,1.82607,1.82588,1.82606,14367520.0
2009-04-06 04:55:00,1.82608,1.82608,1.82568,1.82574,4720984.0
2009-04-06 04:56:00,1.82574,1.82582,1.82567,1.82579,5962350.0
2009-04-06 04:57:00,1.82564,1.82575,1.8255,1.8255,13305932.0
2009-04-06 04:58:00,1.82563,1.82586,1.82559,1.82586,7314559.0
2009-04-06 04:59:00,1.8258,1.8258,1.82556,1.82579,10482079.0
2009-04-06 05:00:00,1.82585,1.82585,1.82544,1.82544,10447026.0
2009-04-06 05:01:00,1.82564,1.82581,1.82564,1.82577,2384575.0
2009-04-06 05:02:00,1.82579,1.82581,1.82533,1.82563,16084916.0
2009-04-06 05:03:00,1.82559,1.82564,1.82538,1.82538,37473464.0
2009-04-06 05:04:00,1.82546,1.82547,1.82536,1.82547,13669386.0
2009-04-06 05:05:00,1.82559,1.82559,1.82537,1.82553,21386985.0
2009-04-06 05:06:00,1.82552,1.82562,1.82541,1.82541,6066512.0
2009-04-06 05:07:00,1.82523,1.82523,1.82501,1.82501,3213124.0
2009-04-06 05:08:00,1.82522,1.82538,1.82515,1.82515,14982202.0
2009-04-06 05:09:00,1.82486,1.8249,1.82462,1.8249,6723696.0
2009-04-06 05:10:00,1.82505,1.82527,1.82505,1.82527,6907584.0
2009-04-06 05:11:00,1.82527,1.82532,1.82517,1.82532,1854469.0
2009-04-06 05:12:00,1.82534,1.82536,1.82527,1.82536,16431469.0
2009-04-06 05:13:00,1.82534,1.82545,1.82532,1.82545,2181547.0
2009-04-06 05:14:00,1.82544,1.82555,1.82535,1.82555,4047396.0
2009-04-06 05:15:00,1.82564,1.82579,1.82564,1.82579,16214146.0
2009-04-06 05:16:00,1.82556,1.82574,1.82538,1.82556,8534784.0
2009-04-06 05:17:00,1.82553,1.82563,1.82553,1.82555,4616733.0
2009-04-06 05:18:00,1.82535,1.82558,1.82488,1.82558,12203532.0
2009-04-06 05:19:00,1.82559,1.82569,1.82557,1.82563,2710503.0
2009-04-06 05:20:00,1.82555,1.82555,1.82508,1.82528,2589431.0
2009-04-06 05:21:00,1.82527,1.82531,1.82515,1.82515,17902453.0
2009-04-06 05:22:00,1.82517,1.82519,1.82506,1.82506,5342244.0
2009-04-06 05:23:00,1.8249,1.82538,1.8249,1.82538,2588099.0
2009-04-06 05:24:00,1.82552,1.82634,1.82552,1.82634,8235437.0
2009-04-06 05:25:00,1.82636,1.82636,1.82584,1.82612,5861520.0
2009-04-06 05:26:00,1.82587,1.82606,1.82587,1.82605,5079068.0
2009-04-06 05:27:00,1.82596,1.82596,1.8257,1.82584,4905089.0
2009-04-06 05:28:00,1.82593,1.82593,1.8257,1.82575,1807641.0
2009-04-06 05:29:00,1.82556,1.82569,1.82547,1.82551,4105483.0
2009-04-06 05:30:00,1.82535,1.82554,1.8253,1.82554,9833102.0
2009-04-06 05:31:00,1.82554,1.82554,1.82546,1.8255,4591903.0
2009-04-06 05:32:00,1.8255,1.8255,1.82528,1.82529,62085652.0
2009-04-06 05:33:00,1.82544,1.82549,1.82535,1.82546,14298874.0
2009-04-06 05:34:00,1.82543,1.82554,1.82519,1.82519,2053799.0
2009-04-06 05:35:00,1.82509,1.8251,1.82499,1.82507,21093765.0
2009-04-06 05:36:00,1.82494,1.82494,1.82481,1.82484,6668172.0
2009-04-06 05:37:00,1.82453,1.82528,1.82453,1.82528,47301001.0
2009-04-06 05:38:00,1.8253,1.82566,1.8252,1.82556,7225487.0
2009-04-06 05:39:00,1.82546,1.82554,1.82397,1.82554,1207285.0
2009-04-06 05:40:00,1.82523,1.82571,1.82519,1.8252,11318020.0
2009-04-06 05:41:00,1.82558,1.82558,1.82528,1.8253,3325162.0
2009-04-06 05:42:00,1.82524,1.82531,1.82515,1.82519,3742427.0
2009-04-06 05:43:00,1.82525,1.82536,1.82491,1.82536,62159415.0
2009-04-06 05:44:00,1.8254,1.82552,1.82538,1.82539,3249634.0
2009-04-06 05:45:00,1.82545,1.82549,1.82537,1.82547,1303392.0
2009-04-06 05:46:00,1.8255,1.8255,1.82532,1.82532,6105118.0
2009-04-06 05:47:00,1.82549,1.82549,1.82539,1.82544,7615760.0
2009-04-06 05:48:00,1.8254,1.82546,1.82519,1.82546,5197956.0
2009-04-06 05:49:00,1.82545,1.8256,1.82542,1.82557,13532776.0
2009-04-06 05:50:00,1.82554,1.82575,1.82554,1.82559,5314996.0
2009-04-06 05:51:00,1.82551,1.82577,1.82549,1.82568,23132321.0
2009-04-06 05:52:00,1.82569,1.82581,1.82569,1.82581,4993118.0
2009-04-06 05:53:00,1.82587,1.82598,1.82584,1.82584,3161574.0
2009-04-06 05:54:00,1.82592,1.82609,1.82592,1.82609,3389057.0
2009-04-06 05:55:00,1.82601,1.82601,1.82587,1.82587,3607048.0
2009-04-06 05:56:00,1.82584,1.82585,1.82559,1.82585,15214696.0
2009-04-06 05:57:00,1.82592,1.82592,1.82574,1.82574,3398626.0
2009-04-06 05:58:00,1.82575,1.82575,1.8252,1.82575,7394237.0
2009-04-06 05:59:00,1.82579,1.82586,1.8257,1.82586,6052834.0
2009-04-06 06:00:00,1.82584,1.82584,1.82546,1.82549,10268011.0
2009-04-06 06:01:00,1.82545,1.82545,1.82496,1.82499,7930489.0
2009-04-06 06:02:00,1.82485,1.82485,1.82411,1.82411,12340079.0
2009-04-06 06:03:00,1.82464,1.82468,1.82432,1.82468,4023291.0
2009-04-06 06:04:00,1.82478,1.82531,1.82478,1.82531,13451147.0
2009-04-06 06:05:00,1.82526,1.82535,1.82509,1.82509,2501073.0
2009-04-06 06:06:00,1.8249,1.82491,1.82478,1.82478,9675936.0
2009-04-06 06:07:00,1.82482,1.82492,1.82482,1.82484,20222340.0
2009-04-06 06:08:00,1.82496,1.82515,1.82496,1.82515,3124012.0
2009-04-06 06:09:00,1.825,1.82539,1.825,1.82539,3897493.0
2009-04-06 06:10:00,1.8254,1.82571,1.82534,1.8257,4530501.0
2009-04-06 06:11:00,1.82564,1.82602,1.82564,1.82602,19732449.0
2009-04-06 06:12:00,1.82595,1.82625,1.82595,1.82622,8026104.0
2009-04-06 06:13:00,1.82643,1.82653,1.82641,1.82652,4791582.0
2009-04-06 06:14:00,1.82662,1.82679,1.82662,1.82679,6553400.0
2009-04-06 06:15:00,1.8268,1.82706,1.8268,1.82706,2619327.0
2009-04-06 06:16:00,1.82706,1.8273,1.82697,1.8273,5839220.0
2009-04-06 06:17:00,1.82727,1.82737,1.82727,1.82732,15729854.0
2009-04-06 06:18:00,1.82731,1.82751,1.82727,1.82751,7863752.0
2009-04-06 06:19:00,1.82736,1.82741,1.82724,1.82741,16300500.0
2009-04-06 06:20:00,1.82754,1.82758,1.82744,1.82744,8379477.0
2009-04-06 06:21:00,1.82745,1.8275,1.8274,1.82749,6252765.0
2009-04-06 06:22:00,1.82731,1.82741,1.82731,1.82741,13020280.0
2009-04-06 06:23:00,1.82746,1.82753,1.82741,1.82741,16883921.0
2009-04-06 06:24:00,1.82736,1.82746,1.82719,1.82729,7681254.0
2009-04-06 06:25:00,1.82714,1.82714,1.82704,1.82712,8062206.0
2009-04-06 06:26:00,1.82709,1.82731,1.82709,1.82731,3337657.0
2009-04-06 06:27:00,1.82748,1.82773,1.82748,1.82773,3041967.0
2009-04-06 06:28:00,1.82788,1.82807,1.82775,1.82775,22327607.0
2009-04-06 06:29:00,1.82778,1.828,1.82764,1.828,9138459.0
2009-04-06 06:30:00,1.82808,1.82815,1.82796,1.828,7302430.0
2009-04-06 06:31:00,1.82798,1.82808,1.82771,1.82808,8089526.0
2009-04-06 06:32:00,1.82799,1.82802,1.82779,1.82779,4136135.0
2009-04-06 06:33:00,1.82777,1.82777,1.82759,1.82766,29781346.0
2009-04-06 06:34:00,1.8277,1.82786,1.8277,1.82786,6563071.0
2009-04-06 06:35:00,1.82777,1.82777,1.82709,1.82709,2416603.0
2009-04-06 06:36:00,1.8273,1.82731,1.82712,1.82712,4824112.0
2009-04-06 06:37:00,1.82691,1.82691,1.82658,1.82658,11655747.0
2009-04-06 06:38:00,1.82649,1.8267,1.82649,1.82662,10103984.0
2009-04-06 06:39:00,1.82663,1.82663,1.82619,1.82619,27973711.0
2009-04-06 06:40:00,1.82611,1.82657,1.82611,1.82657,9361995.0
2009-04-06 06:41:00,1.82651,1.82651,1.82623,1.82623,20088010.0
2009-04-06 06:42:00,1.8262,1.8262,1.82578,1.82578,6889987.0
2009-04-06 06:43:00,1.82601,1.82651,1.82601,1.82651,12166898.0
2009-04-06 06:44:00,1.82658,1.8269,1.82658,1.8269,2854288.0
2009-04-06 06:45:00,1.82703,1.82736,1.82703,1.82736,6310364.0
2009-04-06 06:46:00,1.8274,1.82768,1.82738,1.82738,11366603.0
2009-04-06 06:47:00,1.8273,1.82731,1.82698,1.82698,13598814.0
2009-04-06 06:48:00,1.82696,1.82704,1.82695,1.82704,6410052.0
2009-04-06 06:49:00,1.82707,1.82707,1.82649,1.82649,9576826.0
2009-04-06 06:50:00,1.8267,1.82679,1.82656,1.82679,5703402.0
2009-04-06 06:51:00,1.82679,1.82705,1.82661,1.82705,11900770.0
2009-04-06 06:52:00,1.82722,1.8278,1.82722,1.8278,36954004.0
2009-04-06 06:53:00,1.82788,1.82821,1.82788,1.82791,4002428.0
2009-04-06 06:54:00,1.82765,1.82776,1.82765,1.82776,5803264.0
2009-04-06 06:55:00,1.82769,1.82769,1.82734,1.8274,18232184.0
2009-04-06 06:56:00,1.82743,1.82755,1.82743,1.82753,10705057.0
2009-04-06 06:57:00,1.82751,1.82751,1.82728,1.82728,2749757.0
2009-04-06 06:58:00,1.82735,1.82756,1.82723,1.82756,4023390.0
2009-04-06 06:59:00,1.82754,1.82754,1.82747,1.82749,4944191.0
2009-04-06 07:00:00,1.82752,1.82752,1.82737,1.8274,7333592.0
2009-04-06 07:01:00,1.8274,1.8274,1.82726,1.82726,10506062.0
2009-04-06 07:02:00,1.82728,1.82736,1.82721,1.82734,1810498.0
2009-04-06 07:03:00,1.82721,1.82734,1.82721,1.82722,5913152.0
2009-04-06 07:04:00,1.82717,1.82726,1.82694,1.82694,14477768.0
2009-04-06 07:05:00,1.82693,1.82693,1.82673,1.82675,4461061.0
2009-04-06 07:06:00,1.82669,1.82669,1.82622,1.82622,6687647.0
2009-04-06 07:07:00,1.8262,1.82627,1.8259,1.82627,9651443.0
2009-04-06 07:08:00,1.82645,1.8265,1.82629,1.82637,8065563.0
2009-04-06 07:09:00,1.82629,1.8265,1.82629,1.8265,5241809.0
2009-04-06 07:10:00,1.82665,1.82678,1.82649,1.82672,9367186.0
2009-04-06 07:11:00,1.82669,1.82686,1.82666,1.8267,2435063.0
2009-04-06 07:12:00,1.82686,1.82742,1.82686,1.82742,1341288.0
2009-04-06 07:13:00,1.82743,1.82762,1.82743,1.82762,5211300.0
2009-04-06 07:14:00,1.8276,1.82768,1.82725,1.82768,1077193.0
2009-04-06 07:15:00,1.82786,1.82828,1.82786,1.82828,11710021.0
2009-04-06 07:16:00,1.82812,1.82825,1.82807,1.82825,5934306.0
2009-04-06 07:17:00,1.82829,1.82856,1.82829,1.82856,11743530.0
2009-04-06 07:18:00,1.82862,1.82875,1.82855,1.82875,4356016.0
2009-04-06 07:19:00,1.82848,1.82851,1.82809,1.82811,20909492.0
2009-04-06 07:20:00,1.828,1.828,1.82776,1.82782,1098897.0
2009-04-06 07:21:00,1.82788,1.828,1.8278,1.828,14299195.0
2009-04-06 07:22:00,1.82808,1.82815,1.82765,1.82814,12629070.0
2009-04-06 07:23:00,1.82812,1.82821,1.82812,1.82813,2594814.0
2009-04-06 07:24:00,1.82812,1.82812,1.82791,1.828,4058022.0
2009-04-06 07:25:00,1.82805,1.82821,1.82778,1.82814,5372086.0
2009-04-06 07:26:00,1.82811,1.82811,1.82736,1.82736,7969878.0
2009-04-06 07:27:00,1.82728,1.82728,1.8263,1.8263,9695863.0
2009-04-06 07:28:00,1.82625,1.82625,1.82612,1.82618,7928741.0
2009-04-06 07:29:00,1.82625,1.82676,1.82625,1.82628,17635604.0
2009-04-06 07:30:00,1.82648,1.82697,1.82648,1.82697,3147484.0
2009-04-06 07:31:00,1.82688,1.82735,1.82688,1.82716,9504791.0
2009-04-06 07:32:00,1.82721,1.82752,1.82721,1.82752,859439.0
2009-04-06 07:33:00,1.82755,1.82785,1.82746,1.82785,5734672.0
2009-04-06 07:34:00,1.8278,1.82803,1.8278,1.82803,5352421.0
2009-04-06 07:35:00,1.82815,1.82826,1.82803,1.82826,12597731.0
2009-04-06 07:36:00,1.82818,1.82882,1.82818,1.82836,17578053.0
2009-04-06 07:37:00,1.8283,1.82833,1.8269,1.8269,5401677.0
2009-04-06 07:38:00,1.82838,1.82845,1.82764,1.82764,5867328.0
2009-04-06 07:39:00,1.82765,1.82779,1.82765,1.82779,11596841.0
2009-04-06 07:40:00,1.82805,1.82834,1.82804,1.82832,2732352.0
2009-04-06 07:41:00,1.82848,1.82893,1.82845,1.82893,1190545.0
2009-04-06 07:42:00,1.82895,1.82912,1.82895,1.82912,3773991.0
2009-04-06 07:43:00,1.82915,1.82951,1.82915,1.82951,767791.0
2009-04-06 07:44:00,1.82956,1.82977,1.82956,1.82977,5331612.0
2009-04-06 07:45:00,1.82978,1.83001,1.82939,1.83001,4144334.0
2009-04-06 07:46:00,1.83,1.83031,1.83,1.83031,35290539.0
2009-04-06 07:47:00,1.8302,1.83055,1.8302,1.83055,11096609.0
2009-04-06 07:48:00,1.8307,1.8307,1.83042,1.83051,8854755.0
2009-04-06 07:49:00,1.82922,1.83095,1.82922,1.83065,4609546.0
2009-04-06 07:50:00,1.83068,1.83068,1.83033,1.83033,5513194.0
2009-04-06 07:51:00,1.83034,1.8304,1.83032,1.8304,4946630.0
2009-04-06 07:52:00,1.83029,1.83029,1.82989,1.82989,6683586.0
2009-04-06 07:53:00,1.82993,1.82993,1.82845,1.8297,884624.0
2009-04-06 07:54:00,1.82956,1.82956,1.8294,1.82953,5004862.0
2009-04-06 07:55:00,1.82954,1.8297,1.82951,1.8296,36543906.0
2009-04-06 07:56:00,1.82975,1.83009,1.82975,1.83009,6751143.0
2009-04-06 07:57:00,1.83018,1.83032,1.83018,1.83029,22882319.0
2009-04-06 07:58:00,1.82999,1.8301,1.82986,1.82999,7493306.0
2009-04-06 07:59:00,1.82984,1.8299,1.82955,1.82958,6349004.0
2009-04-06 08:00:00,1.82957,1.82963,1.82938,1.82963,10805764.0
2009-04-06 08:01:00,1.82967,1.83056,1.82967,1.83056,40900080.0
2009-04-06 08:02:00,1.83053,1.83053,1.83032,1.83037,8247510.0
2009-04-06 08:03:00,1.83018,1.83018,1.82987,1.82987,2944568.0
2009-04-06 08:04:00,1.82978,1.82998,1.82924,1.82924,5789642.0
2009-04-06 08:05:00,1.82907,1.82912,1.82835,1.82835,9354553.0
2009-04-06 08:06:00,1.82819,1.82819,1.82792,1.82797,3812014.0
2009-04-06 08:07:00,1.82816,1.82864,1.82816,1.82864,12267453.0
2009-04-06 08:08:00,1.82858,1.82858,1.82836,1.82844,15280560.0
2009-04-06 08:09:00,1.82849,1.82883,1.82849,1.82883,11344217.0
2009-04-06 08:10:00,1.82879,1.82879,1.828,1.82834,17415662.0
2009-04-06 08:11:00,1.82821,1.82826,1.82808,1.82826,2260942.0
2009-04-06 08:12:00,1.8283,1.82858,1.82823,1.82858,5427753.0
2009-04-06 08:13:00,1.82861,1.82877,1.8286,1.82872,4175469.0
2009-04-06 08:14:00,1.8288,1.82914,1.8288,1.82914,6370920.0
2009-04-06 08:15:00,1.82916,1.82935,1.82896,1.82896,11801327.0
2009-04-06 08:16:00,1.82886,1.8289,1.82851,1.82851,1822588.0
2009-04-06 08:17:00,1.82859,1.82865,1.82831,1.82831,4726157.0
2009-04-06 08:18:00,1.82824,1.82849,1.82824,1.82849,5663250.0
2009-04-06 08:19:00,1.82859,1.82874,1.82853,1.82869,3660432.0
2009-04-06 08:20:00,1.8288,1.82905,1.82877,1.82905,12672920.0
2009-04-06 08:21:00,1.82906,1.82906,1.82861,1.82861,11112677.0
2009-04-06 08:22:00,1.82869,1.82887,1.82869,1.82877,849909.0
2009-04-06 08:23:00,1.82868,1.82868,1.82827,1.82827,4378256.0
2009-04-06 08:24:00,1.82824,1.82824,1.82794,1.82794,2638636.0
2009-04-06 08:25:00,1.82793,1.82793,1.8277,1.8277,6177989.0
2009-04-06 08:26:00,1.82759,1.82768,1.82754,1.82768,7262631.0
2009-04-06 08:27:00,1.82773,1.82782,1.8277,1.82782,22338276.0
2009-04-06 08:28:00,1.82781,1.82799,1.82777,1.82799,6252043.0
2009-04-06 08:29:00,1.828,1.82809,1.82782,1.82809,7416798.0
2009-04-06 08:30:00,1.82813,1.82831,1.82813,1.82831,4006101.0
2009-04-06 08:31:00,1.82829,1.82857,1.82828,1.82857,6598887.0
2009-04-06 08:32:00,1.82863,1.82879,1.82863,1.82879,3957450.0
2009-04-06 08:33:00,1.82883,1.82903,1.82883,1.82903,7613506.0
2009-04-06 08:34:00,1.82905,1.83028,1.82905,1.83028,29547000.0
2009-04-06 08:35:00,1.83029,1.83061,1.83028,1.83056,5123856.0
2009-04-06 08:36:00,1.83055,1.83055,1.83029,1.83046,2396976.0
2009-04-06 08:37:00,1.83044,1.83065,1.83042,1.83063,3081476.0
2009-04-06 08:38:00,1.83076,1.83094,1.83067,1.83094,3311638.0
2009-04-06 08:39:00,1.83089,1.83121,1.83089,1.83121,2644083.0
2009-04-06 08:40:00,1.83122,1.83147,1.83122,1.83123,7293787.0
2009-04-06 08:41:00,1.83107,1.83125,1.8309,1.83125,8096018.0
2009-04-06 08:42:00,1.83124,1.83144,1.83124,1.83142,17069017.0
2009-04-06 08:43:00,1.83144,1.8315,1.83127,1.83127,5076308.0
2009-04-06 08:44:00,1.83128,1.83155,1.8311,1.83155,7315999.0
2009-04-06 08:45:00,1.83156,1.83182,1.83156,1.83182,4392531.0
2009-04-06 08:46:00,1.83186,1.83204,1.83182,1.83204,2311762.0
2009-04-06 08:47:00,1.83207,1.83274,1.83207,1.83253,32312823.0
2009-04-06 08:48:00,1.83252,1.83255,1.83221,1.83255,5522966.0
2009-04-06 08:49:00,1.83244,1.83247,1.83206,1.83206,7683873.0
2009-04-06 08:50:00,1.83198,1.83211,1.83192,1.83211,19652424.0
2009-04-06 08:51:00,1.83202,1.83202,1.83159,1.83159,2542611.0
2009-04-06 08:52:00,1.83156,1.83156,1.83104,1.83104,29055753.0
2009-04-06 08:53:00,1.83096,1.83106,1.83053,1.83093,3347850.0
2009-04-06 08:54:00,1.83088,1.83088,1.8307,1.8307,2787398.0
2009-04-06 08:55:00,1.83064,1.83066,1.83049,1.83049,1525641.0
2009-04-06 08:56:00,1.8304,1.83045,1.83013,1.83013,11903632.0
2009-04-06 08:57:00,1.83017,1.83042,1.83016,1.83042,3956111.0
2009-04-06 08:58:00,1.83053,1.8306,1.8302,1.8306,2509794.0
2009-04-06 08:59:00,1.83067,1.83082,1.83051,1.83082,5739338.0
2009-04-06 09:00:00,1.83093,1.83121,1.83093,1.83121,20439430.0
2009-04-06 09:01:00,1.83127,1.83148,1.83127,1.83148,8359371.0
2009-04-06 09:02:00,1.83138,1.83183,1.83138,1.83183,7516022.0
2009-04-06 09:03:00,1.83167,1.8318,1.83149,1.83179,3779307.0
2009-04-06 09:04:00,1.83184,1.83199,1.8318,1.83199,7563815.0
2009-04-06 09:05:00,1.83205,1.83229,1.83205,1.83224,7683365.0
2009-04-06 09:06:00,1.83228,1.83282,1.83222,1.83282,13407918.0
2009-04-06 09:07:00,1.83279,1.833,1.83279,1.83291,3802634.0
2009-04-06 09:08:00,1.83276,1.8328,1.83247,1.83266,55460673.0
2009-04-06 09:09:00,1.83261,1.83261,1.83232,1.83232,28126026.0
2009-04-06 09:10:00,1.83217,1.83217,1.8316,1.8316,6894870.0
2009-04-06 09:11:00,1.83162,1.83165,1.83136,1.83165,5620509.0
2009-04-06 09:12:00,1.83167,1.83184,1.83166,1.83184,15456254.0
2009-04-06 09:13:00,1.83197,1.83218,1.83187,1.83187,4095501.0
2009-04-06 09:14:00,1.83171,1.8318,1.8315,1.83162,12556922.0
2009-04-06 09:15:00,1.83156,1.83156,1.83138,1.8314,2805717.0
2009-04-06 09:16:00,1.83135,1.83135,1.83083,1.83083,40755078.0
2009-04-06 09:17:00,1.83078,1.83097,1.83066,1.83097,2654205.0
2009-04-06 09:18:00,1.83106,1.83111,1.83074,1.83075,2744922.0
2009-04-06 09:19:00,1.83077,1.83094,1.83077,1.83094,3134122.0
2009-04-06 09:20:00,1.83087,1.83131,1.83087,1.83131,2085162.0
2009-04-06 09:21:00,1.83132,1.83147,1.83128,1.83142,1663228.0
2009-04-06 09:22:00,1.83164,1.83208,1.83164,1.83208,31463262.0
2009-04-06 09:23:00,1.8321,1.8321,1.83184,1.83201,3961498.0
2009-04-06 09:24:00,1.83193,1.83204,1.83183,1.83183,37951080.0
2009-04-06 09:25:00,1.83181,1.83203,1.83174,1.83203,8563800.0
2009-04-06 09:26:00,1.83201,1.83205,1.83166,1.83166,11765623.0
2009-04-06 09:27:00,1.83162,1.83162,1.8314,1.8314,3878025.0
2009-04-06 09:28:00,1.83135,1.83135,1.83117,1.83129,9950258.0
2009-04-06 09:29:00,1.83128,1.83168,1.83128,1.83168,3927518.0
2009-04-06 09:30:00,1.83153,1.83153,1.82997,1.83129,41327507.0
2009-04-06 09:31:00,1.83131,1.83131,1.83093,1.83129,7349612.0
2009-04-06 09:32:00,1.83149,1.8317,1.83145,1.8317,49875063.0
2009-04-06 09:33:00,1.83167,1.83184,1.83155,1.83155,6444185.0
2009-04-06 09:34:00,1.8314,1.8314,1.8311,1.83114,4083525.0
2009-04-06 09:35:00,1.83111,1.83111,1.82962,1.83103,1514633.0
2009-04-06 09:36:00,1.83101,1.83101,1.8307,1.8309,4877554.0
2009-04-06 09:37:00,1.83089,1.83089,1.83026,1.83027,677845.0
2009-04-06 09:38:00,1.83017,1.83017,1.82993,1.82999,9527097.0
2009-04-06 09:39:00,1.82995,1.83042,1.82995,1.83042,21718012.0
2009-04-06 09:40:00,1.83049,1.83059,1.83042,1.83042,39552960.0
2009-04-06 09:41:00,1.83043,1.83056,1.8304,1.83056,4968500.0
2009-04-06 09:42:00,1.83053,1.83053,1.82999,1.83012,6019906.0
2009-04-06 09:43:00,1.83021,1.83051,1.83015,1.83051,7483355.0
2009-04-06 09:44:00,1.83035,1.83054,1.83035,1.83054,3520206.0
2009-04-06 09:45:00,1.83041,1.83041,1.82988,1.83029,3537155.0
2009-04-06 09:46:00,1.83035,1.83065,1.83035,1.83065,11394646.0
2009-04-06 09:47:00,1.83069,1.83091,1.83069,1.83086,28470408.0
2009-04-06 09:48:00,1.83071,1.83071,1.83028,1.83028,2757228.0
2009-04-06 09:49:00,1.8301,1.8301,1.82979,1.82981,14486433.0
2009-04-06 09:50:00,1.82987,1.83003,1.82987,1.83003,1720133.0
2009-04-06 09:51:00,1.83015,1.83032,1.82992,1.82992,10692963.0
2009-04-06 09:52:00,1.82978,1.8304,1.82978,1.8304,25251772.0
2009-04-06 09:53:00,1.83049,1.83062,1.83044,1.83062,4586684.0
2009-04-06 09:54:00,1.83088,1.83107,1.83088,1.83107,24365070.0
2009-04-06 09:55:00,1.83118,1.83143,1.83118,1.83125,5723915.0
2009-04-06 09:56:00,1.83114,1.83114,1.83059,1.83059,3862483.0
2009-04-06 09:57:00,1.83046,1.83055,1.82983,1.83035,15566937.0
2009-04-06 09:58:00,1.83031,1.83031,1.83014,1.83017,2693530.0
2009-04-06 09:59:00,1.83001,1.83001,1.82913,1.82913,38055177.0
2009-04-06 10:00:00,1.82913,1.82941,1.82913,1.82941,4651920.0
2009-04-06 10:01:00,1.82932,1.82932,1.82892,1.82892,4336635.0
2009-04-06 10:02:00,1.82894,1.82894,1.8287,1.82879,11300910.0
2009-04-06 10:03:00,1.82887,1.82932,1.82887,1.82932,7902200.0
2009-04-06 10:04:00,1.82948,1.82995,1.82948,1.82994,107092650.0
2009-04-06 10:05:00,1.82979,1.82979,1.82901,1.82901,10071500.0
2009-04-06 10:06:00,1.82902,1.82902,1.82882,1.82896,862014.0
2009-04-06 10:07:00,1.82882,1.82882,1.82851,1.82851,1211683.0
2009-04-06 10:08:00,1.82841,1.82841,1.82819,1.82831,10353575.0
2009-04-06 10:09:00,1.82831,1.82865,1.82828,1.82865,25026918.0
2009-04-06 10:10:00,1.82891,1.82924,1.82891,1.82924,6747697.0
2009-04-06 10:11:00,1.82916,1.82916,1.82842,1.82842,7557622.0
2009-04-06 10:12:00,1.82826,1.82839,1.82799,1.82839,4897335.0
2009-04-06 10:13:00,1.82846,1.82891,1.82846,1.82891,11547368.0
2009-04-06 10:14:00,1.82901,1.82928,1.82884,1.82928,21135984.0
2009-04-06 10:15:00,1.82934,1.82944,1.82922,1.82944,9971148.0
2009-04-06 10:16:00,1.82947,1.82965,1.82944,1.82961,23532148.0
2009-04-06 10:17:00,1.82975,1.83049,1.82973,1.83049,11063931.0
2009-04-06 10:18:00,1.83058,1.83068,1.83044,1.8306,9360723.0
2009-04-06 10:19:00,1.83079,1.83099,1.83072,1.83099,5307385.0
2009-04-06 10:20:00,1.83103,1.83166,1.831,1.83126,3619077.0
2009-04-06 10:21:00,1.83119,1.83119,1.83087,1.83087,996911.0
2009-04-06 10:22:00,1.83044,1.83084,1.83044,1.83051,6885066.0
2009-04-06 10:23:00,1.83058,1.83058,1.83024,1.83038,9882571.0
2009-04-06 10:24:00,1.83032,1.83032,1.83006,1.83006,7419135.0
2009-04-06 10:25:00,1.83,1.8301,1.82989,1.8301,10961758.0
2009-04-06 10:26:00,1.83017,1.83047,1.83005,1.83047,6780219.0
2009-04-06 10:27:00,1.83048,1.83069,1.83048,1.83061,19458379.0
2009-04-06 10:28:00,1.83059,1.83084,1.83045,1.83084,6619673.0
2009-04-06 10:29:00,1.83084,1.83084,1.83058,1.83058,5396824.0
2009-04-06 10:30:00,1.83057,1.83078,1.83057,1.83078,51374162.0
2009-04-06 10:31:00,1.83077,1.83087,1.83055,1.83055,6375188.0
2009-04-06 10:32:00,1.83024,1.83029,1.83017,1.83017,2407771.0
2009-04-06 10:33:00,1.8303,1.83129,1.8303,1.83129,37438674.0
2009-04-06 10:34:00,1.83144,1.83161,1.83134,1.83134,9681097.0
2009-04-06 10:35:00,1.83137,1.83137,1.83111,1.83121,3651018.0
2009-04-06 10:36:00,1.83102,1.8312,1.83102,1.8312,1658099.0
2009-04-06 10:37:00,1.83121,1.83151,1.83084,1.83151,2873264.0
2009-04-06 10:38:00,1.83149,1.83149,1.83099,1.83099,2454568.0
2009-04-06 10:39:00,1.83086,1.83086,1.83028,1.83028,3220816.0
2009-04-06 10:40:00,1.83004,1.83008,1.82805,1.82805,3642223.0
2009-04-06 10:41:00,1.82937,1.82937,1.82899,1.82899,15417084.0
2009-04-06 10:42:00,1.82898,1.82898,1.82866,1.82881,2402496.0
2009-04-06 10:43:00,1.82893,1.82908,1.82887,1.82887,107577651.0
2009-04-06 10:44:00,1.82885,1.82885,1.82839,1.82846,4633132.0
2009-04-06 10:45:00,1.82838,1.82838,1.8282,1.82825,5598811.0
2009-04-06 10:46:00,1.82816,1.82816,1.82722,1.82722,32959520.0
2009-04-06 10:47:00,1.82718,1.82755,1.82718,1.82755,8079896.0
2009-04-06 10:48:00,1.82761,1.82761,1.82736,1.82739,6048802.0
2009-04-06 10:49:00,1.82745,1.82783,1.82745,1.82765,6756444.0
2009-04-06 10:50:00,1.82758,1.82802,1.82758,1.82802,5001473.0
2009-04-06 10:51:00,1.828,1.82839,1.82797,1.82839,2056059.0
2009-04-06 10:52:00,1.82835,1.82835,1.82812,1.82812,4065067.0
2009-04-06 10:53:00,1.82809,1.82809,1.82773,1.82774,10748796.0
2009-04-06 10:54:00,1.82773,1.82773,1.82731,1.82731,9395231.0
2009-04-06 10:55:00,1.82746,1.82771,1.82746,1.82771,1302085.0
2009-04-06 10:56:00,1.82776,1.82797,1.82776,1.82783,33276790.0
2009-04-06 10:57:00,1.82781,1.82781,1.82699,1.82715,2915590.0
2009-04-06 10:58:00,1.82718,1.82719,1.82684,1.82684,15435111.0
2009-04-06 10:59:00,1.82668,1.82668,1.82606,1.82606,4649777.0
2009-04-06 11:00:00,1.82598,1.82598,1.82539,1.82539,4391371.0
2009-04-06 11:01:00,1.82536,1.82536,1.82511,1.82523,131364905.0
2009-04-06 11:02:00,1.82529,1.82536,1.8251,1.82534,5111277.0
2009-04-06 11:03:00,1.82552,1.82609,1.82552,1.82609,28631085.0
2009-04-06 11:04:00,1.82618,1.82634,1.82606,1.82631,1646648.0
2009-04-06 11:05:00,1.82635,1.82645,1.82612,1.82645,3447595.0
2009-04-06 11:06:00,1.8265,1.82664,1.82633,1.8266,2199556.0
2009-04-06 11:07:00,1.82643,1.82643,1.82564,1.82564,6807849.0
2009-04-06 11:08:00,1.82567,1.82567,1.8255,1.8255,9913052.0
2009-04-06 11:09:00,1.8254,1.8254,1.82504,1.82538,5807736.0
2009-04-06 11:10:00,1.82537,1.82537,1.82526,1.82532,2788147.0
2009-04-06 11:11:00,1.82547,1.82568,1.82546,1.82564,17264343.0
2009-04-06 11:12:00,1.82571,1.82571,1.82523,1.82523,42964344.0
2009-04-06 11:13:00,1.82513,1.82513,1.82499,1.82511,10980298.0
2009-04-06 11:14:00,1.82525,1.82525,1.82476,1.82494,6435469.0
2009-04-06 11:15:00,1.82471,1.82507,1.82442,1.82507,139636624.0
2009-04-06 11:16:00,1.82511,1.82536,1.82511,1.82536,14440033.0
2009-04-06 11:17:00,1.8254,1.82559,1.82524,1.82558,2990026.0
2009-04-06 11:18:00,1.82572,1.82617,1.82572,1.82617,4687050.0
2009-04-06 11:19:00,1.82625,1.82625,1.82574,1.82581,19853991.0
2009-04-06 11:20:00,1.82578,1.82578,1.82562,1.82562,19725035.0
2009-04-06 11:21:00,1.82559,1.82559,1.82531,1.82531,19253570.0
2009-04-06 11:22:00,1.8253,1.8253,1.82515,1.82515,10270545.0
2009-04-06 11:23:00,1.82511,1.82511,1.8249,1.82494,3288759.0
2009-04-06 11:24:00,1.82485,1.82614,1.82471,1.82614,170168472.0
2009-04-06 11:25:00,1.82628,1.82628,1.826,1.82602,5321279.0
2009-04-06 11:26:00,1.82578,1.82712,1.82578,1.82655,24829236.0
2009-04-06 11:27:00,1.82671,1.82687,1.82662,1.82675,30400600.0
2009-04-06 11:28:00,1.82682,1.82721,1.8268,1.82721,1317971.0
2009-04-06 11:29:00,1.82733,1.82749,1.82723,1.82729,2133773.0
2009-04-06 11:30:00,1.82755,1.82778,1.82755,1.82778,3687828.0
2009-04-06 11:31:00,1.82792,1.82798,1.82728,1.82798,2881499.0
2009-04-06 11:32:00,1.82785,1.82789,1.82777,1.82777,13364276.0
2009-04-06 11:33:00,1.82771,1.82779,1.82752,1.82752,1968939.0
2009-04-06 11:34:00,1.82756,1.82797,1.82756,1.82797,5846862.0
2009-04-06 11:35:00,1.82792,1.82824,1.82792,1.82813,2411808.0
2009-04-06 11:36:00,1.82794,1.82794,1.82771,1.82785,8301932.0
2009-04-06 11:37:00,1.82783,1.82788,1.82774,1.82782,17183038.0
2009-04-06 11:38:00,1.82777,1.82784,1.82742,1.82742,24909498.0
2009-04-06 11:39:00,1.82752,1.82752,1.82732,1.82732,2977797.0
2009-04-06 11:40:00,1.82737,1.82737,1.82713,1.82713,7575357.0
2009-04-06 11:41:00,1.82705,1.82705,1.82619,1.82619,10561393.0
2009-04-06 11:42:00,1.82635,1.82661,1.82618,1.82661,7911962.0
2009-04-06 11:43:00,1.82665,1.82666,1.82648,1.82663,2919246.0
2009-04-06 11:44:00,1.8267,1.82692,1.8267,1.82692,26310696.0
2009-04-06 11:45:00,1.82716,1.82749,1.82716,1.82749,2419005.0
2009-04-06 11:46:00,1.8275,1.82773,1.8275,1.82773,11530544.0
2009-04-06 11:47:00,1.82773,1.82788,1.82773,1.82788,9448134.0
2009-04-06 11:48:00,1.82797,1.82813,1.82797,1.82813,30894779.0
2009-04-06 11:49:00,1.82821,1.82863,1.82821,1.82863,8746032.0
2009-04-06 11:50:00,1.82863,1.82863,1.82825,1.82825,11510200.0
2009-04-06 11:51:00,1.82823,1.82823,1.82776,1.82791,12192392.0
2009-04-06 11:52:00,1.82782,1.82782,1.82745,1.82745,1553453.0
2009-04-06 11:53:00,1.82732,1.82763,1.82726,1.82726,17746300.0
2009-04-06 11:54:00,1.82728,1.82728,1.82691,1.82691,6050795.0
2009-04-06 11:55:00,1.82705,1.82754,1.82682,1.82754,5314523.0
2009-04-06 11:56:00,1.82767,1.82857,1.82767,1.82857,5242084.0
2009-04-06 11:57:00,1.82875,1.82889,1.82845,1.82845,3766603.0
2009-04-06 11:58:00,1.82837,1.82837,1.82804,1.82825,19339988.0
2009-04-06 11:59:00,1.82815,1.82815,1.82758,1.82772,19543885.0
2009-04-06 12:00:00,1.82773,1.82773,1.82723,1.82723,60922540.0
2009-04-06 12:01:00,1.82719,1.82749,1.82719,1.82749,2961183.0
2009-04-06 12:02:00,1.82765,1.82807,1.82765,1.82807,3458669.0
2009-04-06 12:03:00,1.82815,1.82877,1.82815,1.82877,5000628.0
2009-04-06 12:04:00,1.82881,1.82903,1.82881,1.82903,5227938.0
2009-04-06 12:05:00,1.82904,1.82923,1.8285,1.82885,27360864.0
2009-04-06 12:06:00,1.82885,1.82885,1.82867,1.82869,3326424.0
2009-04-06 12:07:00,1.82869,1.82869,1.82846,1.82848,6910981.0
2009-04-06 12:08:00,1.8284,1.82844,1.82825,1.82825,23566900.0
2009-04-06 12:09:00,1.82819,1.82819,1.82758,1.82768,24696504.0
2009-04-06 12:10:00,1.82762,1.82768,1.82756,1.82768,6370903.0
2009-04-06 12:11:00,1.82758,1.82758,1.82715,1.82746,9913167.0
2009-04-06 12:12:00,1.82752,1.82764,1.82745,1.82764,3394561.0
2009-04-06 12:13:00,1.82766,1.82771,1.82754,1.82771,10424068.0
2009-04-06 12:14:00,1.82778,1.82794,1.82778,1.82794,154777119.0
2009-04-06 12:15:00,1.82796,1.8281,1.82771,1.82806,5208704.0
2009-04-06 12:16:00,1.82818,1.82849,1.82818,1.82849,30436665.0
2009-04-06 12:17:00,1.82855,1.82875,1.82855,1.82875,3282389.0
2009-04-06 12:18:00,1.82876,1.82969,1.82876,1.82969,48255771.0
2009-04-06 12:19:00,1.82969,1.82988,1.82969,1.82988,78352881.0
2009-04-06 12:20:00,1.82982,1.82982,1.82943,1.82943,1995364.0
2009-04-06 12:21:00,1.82941,1.82941,1.82892,1.829,15942801.0
2009-04-06 12:22:00,1.82892,1.82897,1.82871,1.82882,1206526.0
2009-04-06 12:23:00,1.82875,1.8289,1.82872,1.82872,6852894.0
2009-04-06 12:24:00,1.82888,1.82917,1.82888,1.8291,2289730.0
2009-04-06 12:25:00,1.82887,1.82901,1.8288,1.8288,5072446.0
2009-04-06 12:26:00,1.82872,1.82872,1.82841,1.82849,13253508.0
2009-04-06 12:27:00,1.82861,1.82898,1.82856,1.82895,5780744.0
2009-04-06 12:28:00,1.82904,1.82904,1.82895,1.82896,7469230.0
2009-04-06 12:29:00,1.82909,1.8293,1.82909,1.8293,7333670.0
2009-04-06 12:30:00,1.82925,1.82934,1.82886,1.82894,4736149.0
2009-04-06 12:31:00,1.82869,1.82869,1.82833,1.82847,46625616.0
2009-04-06 12:32:00,1.82851,1.82877,1.82844,1.82844,31990194.0
2009-04-06 12:33:00,1.82834,1.82835,1.82802,1.82802,25488672.0
2009-04-06 12:34:00,1.82805,1.82809,1.82801,1.82809,6724180.0
2009-04-06 12:35:00,1.82821,1.82846,1.82821,1.82846,5394197.0
2009-04-06 12:36:00,1.82866,1.82896,1.82857,1.82857,5523729.0
2009-04-06 12:37:00,1.82886,1.82886,1.82862,1.82871,2348355.0
2009-04-06 12:38:00,1.82857,1.82857,1.82826,1.82826,5963976.0
2009-04-06 12:39:00,1.82821,1.82837,1.82813,1.82837,8416741.0
2009-04-06 12:40:00,1.8286,1.82871,1.8286,1.82869,26507559.0
2009-04-06 12:41:00,1.82848,1.82848,1.82803,1.82803,4613485.0
2009-04-06 12:42:00,1.82811,1.82819,1.82806,1.82819,63917340.0
2009-04-06 12:43:00,1.82814,1.82814,1.8276,1.8276,3830190.0
2009-04-06 12:44:00,1.82746,1.82748,1.82725,1.82748,5830262.0
2009-04-06 12:45:00,1.82751,1.82771,1.82751,1.82755,5149561.0
2009-04-06 12:46:00,1.82747,1.82747,1.82718,1.82718,13476147.0
2009-04-06 12:47:00,1.82728,1.82744,1.82728,1.82737,5645998.0
2009-04-06 12:48:00,1.8275,1.82776,1.8275,1.82776,1408311.0
2009-04-06 12:49:00,1.8278,1.82856,1.82779,1.82856,34657071.0
2009-04-06 12:50:00,1.82859,1.82878,1.82856,1.82878,2244740.0
2009-04-06 12:51:00,1.82871,1.82907,1.82871,1.82895,2011191.0
2009-04-06 12:52:00,1.82912,1.82929,1.82891,1.82917,16480318.0
2009-04-06 12:53:00,1.82933,1.82958,1.82933,1.82958,641247.0
2009-04-06 12:54:00,1.82965,1.83003,1.82965,1.82988,13786626.0
2009-04-06 12:55:00,1.83002,1.83054,1.83002,1.83054,1786963.0
2009-04-06 12:56:00,1.83052,1.83058,1.83048,1.83048,6975730.0
2009-04-06 12:57:00,1.83049,1.83058,1.83048,1.83058,17468904.0
2009-04-06 12:58:00,1.83055,1.83079,1.83055,1.83079,49553899.0
2009-04-06 12:59:00,1.8308,1.8308,1.83075,1.83075,6721383.0
2009-04-06 13:00:00,1.831,1.83131,1.831,1.831,44472864.0
2009-04-06 13:01:00,1.83106,1.83119,1.83094,1.83119,21114623.0
2009-04-06 13:02:00,1.83127,1.83175,1.83127,1.83169,9067635.0
2009-04-06 13:03:00,1.83183,1.83183,1.83159,1.83159,6824239.0
2009-04-06 13:04:00,1.83194,1.83209,1.83194,1.83209,15325587.0
2009-04-06 13:05:00,1.83207,1.83236,1.83207,1.83236,4028981.0
2009-04-06 13:06:00,1.83234,1.83266,1.83234,1.83266,11427845.0
2009-04-06 13:07:00,1.83257,1.83294,1.83234,1.83294,5204941.0
2009-04-06 13:08:00,1.83297,1.83408,1.83297,1.83408,27746901.0
2009-04-06 13:09:00,1.83419,1.83445,1.83409,1.83445,6391626.0
2009-04-06 13:10:00,1.83444,1.83444,1.83408,1.83408,12878070.0
2009-04-06 13:11:00,1.83418,1.8348,1.83418,1.8348,6290293.0
2009-04-06 13:12:00,1.83472,1.83484,1.83457,1.83484,4748454.0
2009-04-06 13:13:00,1.83487,1.83487,1.83475,1.83475,10430893.0
2009-04-06 13:14:00,1.83481,1.83489,1.83474,1.83474,11146866.0
2009-04-06 13:15:00,1.8348,1.83584,1.8348,1.83584,75231612.0
2009-04-06 13:16:00,1.83587,1.83587,1.83555,1.83555,3643857.0
2009-04-06 13:17:00,1.83559,1.83559,1.83524,1.83524,5015085.0
2009-04-06 13:18:00,1.83512,1.83513,1.83502,1.83506,9495326.0
2009-04-06 13:19:00,1.83503,1.83503,1.83467,1.83493,8435027.0
2009-04-06 13:20:00,1.83503,1.83516,1.83503,1.83516,5255421.0
2009-04-06 13:21:00,1.83502,1.83502,1.83485,1.83489,1517035.0
2009-04-06 13:22:00,1.83483,1.83497,1.83469,1.83497,3846791.0
2009-04-06 13:23:00,1.83491,1.83491,1.83447,1.83466,11725108.0
2009-04-06 13:24:00,1.83479,1.83485,1.83475,1.83475,121773563.0
2009-04-06 13:25:00,1.83472,1.83472,1.83446,1.8346,1373298.0
2009-04-06 13:26:00,1.83475,1.83483,1.83456,1.83456,6832160.0
2009-04-06 13:27:00,1.83441,1.8345,1.83422,1.8345,6811932.0
2009-04-06 13:28:00,1.83434,1.83434,1.83415,1.83415,9180840.0
2009-04-06 13:29:00,1.83395,1.83418,1.83392,1.83418,5428873.0
2009-04-06 13:30:00,1.83434,1.83439,1.83428,1.83436,3596377.0
2009-04-06 13:31:00,1.83428,1.83428,1.83394,1.83394,5710278.0
2009-04-06 13:32:00,1.83394,1.83394,1.83367,1.83367,17570298.0
2009-04-06 13:33:00,1.83369,1.83398,1.83351,1.83398,4690026.0
2009-04-06 13:34:00,1.83399,1.83419,1.83399,1.83419,10089142.0
2009-04-06 13:35:00,1.83423,1.83444,1.83423,1.83444,4059631.0
2009-04-06 13:36:00,1.83449,1.83453,1.83424,1.83424,6165172.0
2009-04-06 13:37:00,1.83447,1.835,1.83447,1.83494,3570384.0
2009-04-06 13:38:00,1.83518,1.83568,1.83518,1.83568,25330873.0
2009-04-06 13:39:00,1.83571,1.83594,1.83571,1.83586,1364713.0
2009-04-06 13:40:00,1.83596,1.83633,1.83596,1.83633,7317019.0
2009-04-06 13:41:00,1.83631,1.83666,1.83631,1.83666,8970264.0
2009-04-06 13:42:00,1.83659,1.83683,1.83659,1.83683,2507954.0
2009-04-06 13:43:00,1.8369,1.83702,1.83688,1.83695,7710140.0
2009-04-06 13:44:00,1.83703,1.83721,1.83703,1.83721,11513201.0
2009-04-06 13:45:00,1.83724,1.8375,1.83724,1.8375,11861168.0
2009-04-06 13:46:00,1.8375,1.83769,1.8375,1.83769,6132934.0
2009-04-06 13:47:00,1.83773,1.83792,1.83773,1.83782,9411401.0
2009-04-06 13:48:00,1.83797,1.83825,1.83787,1.83825,5121463.0
2009-04-06 13:49:00,1.83825,1.83922,1.83825,1.83922,6515289.0
2009-04-06 13:50:00,1.83922,1.83942,1.83922,1.83942,2991015.0
2009-04-06 13:51:00,1.83945,1.83963,1.83945,1.83963,7799548.0
2009-04-06 13:52:00,1.83966,1.83991,1.83954,1.83991,9250828.0
2009-04-06 13:53:00,1.83997,1.84032,1.83997,1.84032,1224023.0
2009-04-06 13:54:00,1.84029,1.84029,1.83952,1.83952,25383846.0
2009-04-06 13:55:00,1.83936,1.83936,1.83877,1.83877,3254957.0
2009-04-06 13:56:00,1.83875,1.83883,1.83863,1.83883,82318544.0
2009-04-06 13:57:00,1.83886,1.83953,1.83886,1.83953,31964735.0
2009-04-06 13:58:00,1.83956,1.83972,1.83956,1.83965,1924715.0
2009-04-06 13:59:00,1.83981,1.83996,1.83966,1.83966,2783165.0
2009-04-06 14:00:00,1.83975,1.8399,1.83971,1.83988,5005504.0
2009-04-06 14:01:00,1.84003,1.84031,1.84,1.84,8525926.0
2009-04-06 14:02:00,1.83995,1.84008,1.83983,1.84008,7090488.0
2009-04-06 14:03:00,1.84014,1.84014,1.83954,1.83967,7381972.0
2009-04-06 14:04:00,1.83962,1.83965,1.83936,1.83936,2089432.0
2009-04-06 14:05:00,1.83948,1.83948,1.83915,1.83915,2173581.0
2009-04-06 14:06:00,1.83922,1.83934,1.839,1.83934,12460304.0
2009-04-06 14:07:00,1.83927,1.83927,1.83907,1.83907,14807714.0
2009-04-06 14:08:00,1.83908,1.83922,1.83882,1.83882,6050421.0
2009-04-06 14:09:00,1.8388,1.8388,1.83852,1.83856,11074567.0
2009-04-06 14:10:00,1.83853,1.83853,1.83811,1.83816,21584573.0
2009-04-06 14:11:00,1.83808,1.83808,1.83768,1.83768,7542914.0
2009-04-06 14:12:00,1.83775,1.83801,1.83775,1.83794,24367644.0
2009-04-06 14:13:00,1.8379,1.83794,1.83754,1.83754,8437633.0
2009-04-06 14:14:00,1.83755,1.83759,1.8374,1.83741,1485413.0
2009-04-06 14:15:00,1.83757,1.83782,1.83757,1.83782,20728442.0
2009-04-06 14:16:00,1.83786,1.83804,1.83786,1.83804,5625410.0
2009-04-06 14:17:00,1.83806,1.83843,1.83806,1.8383,5052357.0
2009-04-06 14:18:00,1.8384,1.83869,1.8384,1.83864,2537245.0
2009-04-06 14:19:00,1.8386,1.8386,1.83838,1.83838,6980382.0
2009-04-06 14:20:00,1.83852,1.83889,1.8384,1.83889,3145075.0
2009-04-06 14:21:00,1.83882,1.83882,1.83838,1.83845,6472591.0
2009-04-06 14:22:00,1.8385,1.83893,1.8385,1.83893,27158621.0
2009-04-06 14:23:00,1.83914,1.83949,1.83803,1.83948,11383667.0
2009-04-06 14:24:00,1.83935,1.83937,1.83894,1.83937,4086813.0
2009-04-06 14:25:00,1.83938,1.83968,1.83929,1.83968,3724639.0
2009-04-06 14:26:00,1.83976,1.84009,1.83976,1.84006,5291653.0
2009-04-06 14:27:00,1.84003,1.84004,1.83978,1.83978,1665346.0
2009-04-06 14:28:00,1.83824,1.83971,1.83824,1.83971,10165865.0
2009-04-06 14:29:00,1.83969,1.83972,1.83957,1.83957,4771712.0
2009-04-06 14:30:00,1.83937,1.83937,1.83908,1.83908,8737021.0
2009-04-06 14:31:00,1.839,1.83907,1.83888,1.83888,8703319.0
2009-04-06 14:32:00,1.83877,1.83896,1.83856,1.83856,12417460.0
2009-04-06 14:33:00,1.83856,1.83856,1.83803,1.83834,8442953.0
2009-04-06 14:34:00,1.83822,1.83823,1.83809,1.83809,9011481.0
2009-04-06 14:35:00,1.83804,1.83804,1.83748,1.83748,10418401.0
2009-04-06 14:36:00,1.83779,1.83779,1.83751,1.83751,7592222.0
2009-04-06 14:37:00,1.83761,1.83761,1.83733,1.83751,30510192.0
2009-04-06 14:38:00,1.83738,1.83738,1.8368,1.8368,25903913.0
2009-04-06 14:39:00,1.83667,1.83671,1.83659,1.83665,11759128.0
2009-04-06 14:40:00,1.83671,1.83701,1.83667,1.83701,6481941.0
2009-04-06 14:41:00,1.83722,1.83781,1.83722,1.83781,1500346.0
2009-04-06 14:42:00,1.83788,1.83788,1.83774,1.83778,3237088.0
2009-04-06 14:43:00,1.83793,1.83819,1.83793,1.83815,1583426.0
2009-04-06 14:44:00,1.83808,1.83809,1.83795,1.83802,3457936.0
2009-04-06 14:45:00,1.83815,1.83836,1.83815,1.83831,9470166.0
2009-04-06 14:46:00,1.83834,1.83868,1.83834,1.83863,12000430.0
2009-04-06 14:47:00,1.83838,1.83849,1.83797,1.83797,7745179.0
2009-04-06 14:48:00,1.83797,1.83797,1.83753,1.83753,19019737.0
2009-04-06 14:49:00,1.83752,1.83756,1.83713,1.83718,7202769.0
2009-04-06 14:50:00,1.8372,1.83732,1.8372,1.83725,25016960.0
2009-04-06 14:51:00,1.83705,1.83705,1.83663,1.83663,13033998.0
2009-04-06 14:52:00,1.83674,1.83713,1.83674,1.83713,2864221.0
2009-04-06 14:53:00,1.83718,1.83764,1.83717,1.83764,3446591.0
2009-04-06 14:54:00,1.83763,1.83763,1.83672,1.83672,6918519.0
2009-04-06 14:55:00,1.83658,1.83658,1.8363,1.83648,3614691.0
2009-04-06 14:56:00,1.83651,1.83651,1.83631,1.83631,8154816.0
2009-04-06 14:57:00,1.83635,1.83635,1.83582,1.83582,6620206.0
2009-04-06 14:58:00,1.83578,1.83578,1.8352,1.83554,31912330.0
2009-04-06 14:59:00,1.83567,1.83583,1.83555,1.83555,6302566.0
2009-04-06 15:00:00,1.83539,1.83539,1.83492,1.83492,3392883.0
2009-04-06 15:01:00,1.8348,1.83481,1.8346,1.83481,4088484.0
2009-04-06 15:02:00,1.83482,1.8352,1.83477,1.8352,1351619.0
2009-04-06 15:03:00,1.83534,1.83558,1.83534,1.83558,5216021.0
2009-04-06 15:04:00,1.83551,1.83581,1.83551,1.83566,4999781.0
2009-04-06 15:05:00,1.83599,1.83603,1.83581,1.83603,13946533.0
2009-04-06 15:06:00,1.83597,1.83611,1.83591,1.83603,6486374.0
2009-04-06 15:07:00,1.83612,1.83612,1.83605,1.83609,2155601.0
2009-04-06 15:08:00,1.83573,1.83672,1.83573,1.83662,18372328.0
2009-04-06 15:09:00,1.83661,1.83661,1.83643,1.83643,5549059.0
2009-04-06 15:10:00,1.83628,1.83628,1.8359,1.8359,15860421.0
2009-04-06 15:11:00,1.83575,1.83577,1.83545,1.83577,38823183.0
2009-04-06 15:12:00,1.83581,1.83602,1.83581,1.83583,21354210.0
2009-04-06 15:13:00,1.83595,1.83639,1.83595,1.83622,23112979.0
2009-04-06 15:14:00,1.83619,1.83628,1.83573,1.83573,2630028.0
2009-04-06 15:15:00,1.83562,1.83562,1.83509,1.83543,3050989.0
2009-04-06 15:16:00,1.83554,1.83554,1.83527,1.8353,5346750.0
2009-04-06 15:17:00,1.83546,1.83573,1.83539,1.83546,3956649.0
2009-04-06 15:18:00,1.8355,1.83561,1.83539,1.83544,25948971.0
2009-04-06 15:19:00,1.83554,1.83564,1.83549,1.83553,5945244.0
2009-04-06 15:20:00,1.83543,1.83543,1.83504,1.83538,44649660.0
2009-04-06 15:21:00,1.8353,1.8353,1.83499,1.83499,12852786.0
2009-04-06 15:22:00,1.83508,1.83538,1.83508,1.83537,7427760.0
2009-04-06 15:23:00,1.83539,1.83541,1.83493,1.83493,10075876.0
2009-04-06 15:24:00,1.83528,1.83542,1.83525,1.83541,5234590.0
2009-04-06 15:25:00,1.83554,1.83565,1.83532,1.83565,1563672.0
2009-04-06 15:26:00,1.83559,1.83569,1.83522,1.83522,42998595.0
2009-04-06 15:27:00,1.83525,1.83558,1.83525,1.83558,6473560.0
2009-04-06 15:28:00,1.83563,1.83583,1.83563,1.83572,1057704.0
2009-04-06 15:29:00,1.83583,1.83611,1.83574,1.83593,1238965.0
2009-04-06 15:30:00,1.83573,1.83573,1.83524,1.83567,7665233.0
2009-04-06 15:31:00,1.83584,1.83615,1.83584,1.836,5282084.0
2009-04-06 15:32:00,1.83589,1.83597,1.83567,1.83567,8566975.0
2009-04-06 15:33:00,1.83566,1.83566,1.83544,1.83544,6799792.0
2009-04-06 15:34:00,1.83528,1.8354,1.83452,1.83516,16008638.0
2009-04-06 15:35:00,1.83511,1.83511,1.83466,1.83466,11719131.0
2009-04-06 15:36:00,1.83439,1.83455,1.83439,1.83454,5785784.0
2009-04-06 15:37:00,1.83454,1.8347,1.83454,1.8347,2088209.0
2009-04-06 15:38:00,1.83475,1.83504,1.83475,1.83504,21049662.0
2009-04-06 15:39:00,1.8349,1.83509,1.83486,1.83509,8413095.0
2009-04-06 15:40:00,1.83524,1.83571,1.83524,1.83571,9234150.0
2009-04-06 15:41:00,1.83586,1.83622,1.83586,1.83622,7901131.0
2009-04-06 15:42:00,1.8362,1.83646,1.8362,1.83646,9602135.0
2009-04-06 15:43:00,1.83669,1.83679,1.83648,1.83648,7146852.0
2009-04-06 15:44:00,1.83639,1.83639,1.83616,1.83616,5675268.0
2009-04-06 15:45:00,1.83623,1.83647,1.83621,1.83647,6816061.0
2009-04-06 15:46:00,1.83644,1.83644,1.83606,1.83606,56652008.0
2009-04-06 15:47:00,1.83598,1.83598,1.83567,1.83567,9751317.0
2009-04-06 15:48:00,1.83571,1.83586,1.83571,1.83586,6889252.0
2009-04-06 15:49:00,1.83587,1.8361,1.83546,1.8361,2686181.0
2009-04-06 15:50:00,1.83614,1.8364,1.83614,1.8364,4921472.0
2009-04-06 15:51:00,1.83643,1.83658,1.83641,1.83658,9205370.0
2009-04-06 15:52:00,1.83664,1.83686,1.83652,1.83686,16019018.0
2009-04-06 15:53:00,1.83691,1.83716,1.83566,1.83704,4543818.0
2009-04-06 15:54:00,1.83724,1.83736,1.83716,1.83736,1212961.0
2009-04-06 15:55:00,1.83739,1.83739,1.83698,1.83698,28483450.0
2009-04-06 15:56:00,1.83672,1.8371,1.83672,1.8371,14774229.0
2009-04-06 15:57:00,1.83703,1.83703,1.8366,1.83684,20530458.0
2009-04-06 15:58:00,1.83683,1.83688,1.83654,1.83654,8984501.0
2009-04-06 15:59:00,1.83644,1.83648,1.83622,1.83648,43180122.0
2009-04-06 16:00:00,1.83652,1.83716,1.83652,1.83716,13322727.0
2009-04-06 16:01:00,1.83707,1.83707,1.83662,1.83662,6177154.0
2009-04-06 16:02:00,1.83659,1.83659,1.83579,1.83595,39201821.0
2009-04-06 16:03:00,1.83581,1.83581,1.83528,1.83528,15861233.0
2009-04-06 16:04:00,1.83528,1.83528,1.835,1.835,1595196.0
2009-04-06 16:05:00,1.83507,1.83548,1.83507,1.83548,2725857.0
2009-04-06 16:06:00,1.8355,1.83573,1.8355,1.83573,5027282.0
2009-04-06 16:07:00,1.83574,1.8359,1.83574,1.8359,7818730.0
2009-04-06 16:08:00,1.83606,1.83606,1.83545,1.83545,3647866.0
2009-04-06 16:09:00,1.83541,1.83541,1.83517,1.83517,1440246.0
2009-04-06 16:10:00,1.83535,1.83577,1.83535,1.83573,7791660.0
2009-04-06 16:11:00,1.83566,1.83566,1.83488,1.83488,7560223.0
2009-04-06 16:12:00,1.835,1.83526,1.83492,1.83526,1071263.0
2009-04-06 16:13:00,1.83524,1.83524,1.83459,1.83459,4080110.0
2009-04-06 16:14:00,1.83452,1.83478,1.83445,1.83478,7649479.0
2009-04-06 16:15:00,1.83491,1.83547,1.83491,1.83547,6525625.0
2009-04-06 16:16:00,1.83559,1.83581,1.83549,1.83581,11472861.0
2009-04-06 16:17:00,1.83583,1.83583,1.83564,1.83564,3594430.0
2009-04-06 16:18:00,1.83558,1.83558,1.83521,1.83521,41088298.0
2009-04-06 16:19:00,1.83508,1.83508,1.83474,1.83474,42731131.0
2009-04-06 16:20:00,1.83474,1.83488,1.83455,1.83488,7415662.0
2009-04-06 16:21:00,1.83483,1.83509,1.8346,1.8346,17729953.0
2009-04-06 16:22:00,1.83479,1.83479,1.83432,1.83432,6242063.0
2009-04-06 16:23:00,1.83424,1.83449,1.83424,1.83438,10701814.0
2009-04-06 16:24:00,1.83446,1.83467,1.83421,1.83422,5446166.0
2009-04-06 16:25:00,1.8342,1.83442,1.8342,1.83434,13814524.0
2009-04-06 16:26:00,1.83419,1.83442,1.83379,1.83379,10669899.0
2009-04-06 16:27:00,1.83377,1.83447,1.83377,1.83447,1976773.0
2009-04-06 16:28:00,1.83445,1.83504,1.83445,1.83458,14032781.0
2009-04-06 16:29:00,1.83447,1.83519,1.83447,1.83519,4066289.0
2009-04-06 16:30:00,1.83537,1.8359,1.83537,1.8359,4000741.0
2009-04-06 16:31:00,1.83591,1.83617,1.83591,1.8361,4878441.0
2009-04-06 16:32:00,1.83607,1.83607,1.83586,1.83601,76007516.0
2009-04-06 16:33:00,1.83607,1.83664,1.83607,1.83664,7071083.0
2009-04-06 16:34:00,1.83673,1.83687,1.83659,1.83659,12706560.0
2009-04-06 16:35:00,1.83653,1.83653,1.8363,1.8363,1571578.0
2009-04-06 16:36:00,1.8363,1.8363,1.83607,1.83609,10931782.0
2009-04-06 16:37:00,1.83595,1.83595,1.83553,1.83574,2648346.0
2009-04-06 16:38:00,1.83577,1.83614,1.83577,1.83614,14460016.0
2009-04-06 16:39:00,1.83614,1.83685,1.83614,1.83619,30818964.0
2009-04-06 16:40:00,1.83617,1.83618,1.83598,1.83618,6021830.0
2009-04-06 16:41:00,1.83609,1.8361,1.83564,1.83597,16428056.0
2009-04-06 16:42:00,1.8358,1.83582,1.83555,1.83555,85144810.0
2009-04-06 16:43:00,1.83601,1.83614,1.83601,1.83603,2425313.0
2009-04-06 16:44:00,1.8359,1.8359,1.83531,1.83531,17166224.0
2009-04-06 16:45:00,1.83523,1.83559,1.83523,1.83559,17196053.0
2009-04-06 16:46:00,1.83562,1.83597,1.83562,1.83597,6544402.0
2009-04-06 16:47:00,1.83595,1.83627,1.8359,1.83618,7512229.0
2009-04-06 16:48:00,1.83602,1.83602,1.83556,1.83565,6026747.0
2009-04-06 16:49:00,1.8355,1.83562,1.83526,1.83562,22545080.0
2009-04-06 16:50:00,1.83582,1.83592,1.83548,1.83548,8081105.0
2009-04-06 16:51:00,1.83554,1.83558,1.83536,1.83536,957412.0
2009-04-06 16:52:00,1.83535,1.83559,1.83534,1.83559,4662740.0
2009-04-06 16:53:00,1.83578,1.83633,1.83576,1.83633,6063155.0
2009-04-06 16:54:00,1.83622,1.83622,1.83576,1.83576,1005506.0
2009-04-06 16:55:00,1.83561,1.836,1.83557,1.83599,4754216.0
2009-04-06 16:56:00,1.83607,1.83669,1.83607,1.83669,61571307.0
2009-04-06 16:57:00,1.83682,1.83682,1.83623,1.83634,14619997.0
2009-04-06 16:58:00,1.83627,1.83627,1.83586,1.83586,7247660.0
2009-04-06 16:59:00,1.8357,1.8357,1.83492,1.83512,3512580.0
2009-04-06 17:00:00,1.835,1.835,1.83438,1.83438,1535167.0
2009-04-06 17:01:00,1.83423,1.83423,1.83386,1.83386,16278630.0
2009-04-06 17:02:00,1.83375,1.8338,1.8334,1.8334,1738108.0
2009-04-06 17:03:00,1.83357,1.83361,1.83336,1.83336,7696878.0
2009-04-06 17:04:00,1.83338,1.83338,1.83314,1.83314,6507213.0
2009-04-06 17:05:00,1.83311,1.83311,1.83293,1.83293,1624789.0
2009-04-06 17:06:00,1.83291,1.83291,1.83221,1.83224,11144704.0
2009-04-06 17:07:00,1.83243,1.83303,1.83243,1.83303,10062408.0
2009-04-06 17:08:00,1.83303,1.83303,1.83274,1.83275,3522085.0
2009-04-06 17:09:00,1.83273,1.83287,1.83259,1.83285,15209152.0
2009-04-06 17:10:00,1.83271,1.83271,1.83219,1.83219,4185978.0
2009-04-06 17:11:00,1.83226,1.83226,1.83217,1.83223,4779940.0
2009-04-06 17:12:00,1.83212,1.83212,1.8317,1.83175,5694988.0
2009-04-06 17:13:00,1.83159,1.83159,1.83101,1.83101,9373850.0
2009-04-06 17:14:00,1.83103,1.83103,1.83083,1.83083,6571669.0
2009-04-06 17:15:00,1.83077,1.83077,1.83039,1.83039,12992213.0
2009-04-06 17:16:00,1.83055,1.83168,1.83055,1.83128,121041286.0
2009-04-06 17:17:00,1.83125,1.83165,1.83125,1.83164,9194235.0
2009-04-06 17:18:00,1.83172,1.83192,1.83172,1.83192,3539250.0
2009-04-06 17:19:00,1.83197,1.83212,1.83174,1.83174,10094337.0
2009-04-06 17:20:00,1.83194,1.83224,1.83194,1.83224,2753755.0
2009-04-06 17:21:00,1.83221,1.83221,1.83184,1.83187,13266995.0
2009-04-06 17:22:00,1.83184,1.83184,1.8311,1.83161,1603196.0
2009-04-06 17:23:00,1.83153,1.83155,1.83137,1.83137,4937999.0
2009-04-06 17:24:00,1.83136,1.83136,1.83106,1.83109,3149111.0
2009-04-06 17:25:00,1.83106,1.83106,1.83091,1.83091,5482297.0
2009-04-06 17:26:00,1.83091,1.83091,1.83068,1.83068,5720543.0
2009-04-06 17:27:00,1.83065,1.83065,1.83049,1.83049,5558909.0
2009-04-06 17:28:00,1.83041,1.83041,1.82975,1.82976,112839880.0
2009-04-06 17:29:00,1.82979,1.82983,1.82957,1.8296,5880329.0
2009-04-06 17:30:00,1.82959,1.82959,1.82904,1.82913,3642227.0
2009-04-06 17:31:00,1.82913,1.8292,1.82899,1.8292,3733010.0
2009-04-06 17:32:00,1.82924,1.82932,1.82924,1.82929,16800557.0
2009-04-06 17:33:00,1.82943,1.82981,1.82943,1.82981,3148609.0
2009-04-06 17:34:00,1.82984,1.82989,1.82959,1.82959,5044076.0
2009-04-06 17:35:00,1.82948,1.82978,1.82939,1.82978,8654639.0
2009-04-06 17:36:00,1.82989,1.83027,1.82989,1.83027,3652404.0
2009-04-06 17:37:00,1.83017,1.83043,1.83013,1.8302,7741852.0
2009-04-06 17:38:00,1.82996,1.83017,1.82988,1.83017,5344852.0
2009-04-06 17:39:00,1.83017,1.83026,1.83009,1.83009,57809207.0
2009-04-06 17:40:00,1.82997,1.82997,1.82941,1.82941,7022782.0
2009-04-06 17:41:00,1.8294,1.8294,1.82922,1.82922,4634131.0
2009-04-06 17:42:00,1.82919,1.82919,1.82817,1.82828,132508540.0
2009-04-06 17:43:00,1.82827,1.82844,1.82796,1.82796,6223442.0
2009-04-06 17:44:00,1.82806,1.82822,1.82786,1.82788,12566106.0
2009-04-06 17:45:00,1.82794,1.8282,1.82794,1.82818,3538564.0
2009-04-06 17:46:00,1.82829,1.82854,1.8282,1.82854,42233929.0
2009-04-06 17:47:00,1.82862,1.82873,1.82857,1.82869,4951699.0
2009-04-06 17:48:00,1.82883,1.82989,1.82883,1.82987,48504800.0
2009-04-06 17:49:00,1.82961,1.8297,1.82945,1.8297,5652232.0
2009-04-06 17:50:00,1.82981,1.82981,1.82957,1.8296,2920846.0
2009-04-06 17:51:00,1.82967,1.82976,1.82925,1.82925,6281992.0
2009-04-06 17:52:00,1.8292,1.8293,1.82889,1.82915,2920395.0
2009-04-06 17:53:00,1.82915,1.82915,1.82855,1.82855,48941067.0
2009-04-06 17:54:00,1.82855,1.82872,1.82854,1.82872,1736007.0
2009-04-06 17:55:00,1.8288,1.82898,1.8288,1.82896,8850747.0
2009-04-06 17:56:00,1.82904,1.82928,1.82898,1.82928,8345152.0
2009-04-06 17:57:00,1.82931,1.82954,1.82911,1.82911,7761385.0
2009-04-06 17:58:00,1.82915,1.82915,1.82896,1.82903,122615727.0
2009-04-06 17:59:00,1.82881,1.82885,1.82837,1.82837,7735497.0
2009-04-06 18:00:00,1.82816,1.82816,1.82775,1.8278,5442163.0
2009-04-06 18:01:00,1.82786,1.82814,1.82786,1.82812,2292216.0
2009-04-06 18:02:00,1.828,1.82803,1.82775,1.82775,2999504.0
2009-04-06 18:03:00,1.82772,1.82776,1.82757,1.82776,7904671.0
2009-04-06 18:04:00,1.82765,1.82765,1.82588,1.82623,57852186.0
2009-04-06 18:05:00,1.82623,1.82644,1.82614,1.82614,7495382.0
2009-04-06 18:06:00,1.82601,1.82601,1.82356,1.82356,31439150.0
2009-04-06 18:07:00,1.82368,1.82387,1.82362,1.82387,5765275.0
2009-04-06 18:08:00,1.82397,1.82416,1.82389,1.82412,13631786.0
2009-04-06 18:09:00,1.8241,1.82438,1.8241,1.82438,11107206.0
2009-04-06 18:10:00,1.82425,1.82462,1.82425,1.82462,8679988.0
2009-04-06 18:11:00,1.82467,1.82491,1.82461,1.82491,5722591.0
2009-04-06 18:12:00,1.82489,1.82527,1.82484,1.82527,4283430.0
2009-04-06 18:13:00,1.82519,1.82556,1.82519,1.82556,3096803.0
2009-04-06 18:14:00,1.82571,1.82657,1.82571,1.82657,224761136.0
2009-04-06 18:15:00,1.82667,1.82694,1.8266,1.82694,8343353.0
2009-04-06 18:16:00,1.82695,1.82695,1.82678,1.82681,8063831.0
2009-04-06 18:17:00,1.82677,1.82683,1.82674,1.82683,1766852.0
2009-04-06 18:18:00,1.8271,1.82749,1.8271,1.82749,17689521.0
2009-04-06 18:19:00,1.82752,1.82757,1.82741,1.82741,4121615.0
2009-04-06 18:20:00,1.82745,1.82786,1.82745,1.82786,2991708.0
2009-04-06 18:21:00,1.82783,1.82783,1.82753,1.82777,3425949.0
2009-04-06 18:22:00,1.82784,1.82784,1.82756,1.82762,3496453.0
2009-04-06 18:23:00,1.82749,1.82749,1.82713,1.82713,4252971.0
2009-04-06 18:24:00,1.82713,1.82732,1.82705,1.8273,17556070.0
2009-04-06 18:25:00,1.82736,1.82736,1.82709,1.82709,2567329.0
2009-04-06 18:26:00,1.82711,1.82711,1.82615,1.82615,71825556.0
2009-04-06 18:27:00,1.82617,1.82617,1.82594,1.82594,5766359.0
2009-04-06 18:28:00,1.82597,1.82619,1.82597,1.82619,8930963.0
2009-04-06 18:29:00,1.82618,1.82642,1.82618,1.82632,6062809.0
2009-04-06 18:30:00,1.82665,1.82727,1.82665,1.82727,157053984.0
2009-04-06 18:31:00,1.82729,1.82729,1.82692,1.82693,3212531.0
2009-04-06 18:32:00,1.82692,1.82692,1.82588,1.82588,87012680.0
2009-04-06 18:33:00,1.82575,1.82575,1.82533,1.82546,7833657.0
2009-04-06 18:34:00,1.82549,1.82553,1.82529,1.82529,6689089.0
2009-04-06 18:35:00,1.82514,1.82514,1.82477,1.82488,10509142.0
2009-04-06 18:36:00,1.82485,1.8249,1.82463,1.82463,7230700.0
2009-04-06 18:37:00,1.82465,1.8248,1.82441,1.8248,6548726.0
2009-04-06 18:38:00,1.82491,1.8252,1.82491,1.8252,1626626.0
2009-04-06 18:39:00,1.82509,1.82509,1.82488,1.82489,7171089.0
2009-04-06 18:40:00,1.82462,1.82494,1.82462,1.82494,5119771.0
2009-04-06 18:41:00,1.82481,1.82481,1.8244,1.8244,10537566.0
2009-04-06 18:42:00,1.82437,1.82438,1.82398,1.82407,1413794.0
2009-04-06 18:43:00,1.82401,1.82463,1.82393,1.82451,14385674.0
2009-04-06 18:44:00,1.82467,1.8254,1.82467,1.82539,142677171.0
2009-04-06 18:45:00,1.82559,1.82607,1.82551,1.82607,3566187.0
2009-04-06 18:46:00,1.82603,1.82629,1.82603,1.82629,3050151.0
2009-04-06 18:47:00,1.82629,1.82672,1.82629,1.82666,4944472.0
2009-04-06 18:48:00,1.82656,1.82662,1.82644,1.82662,1659089.0
2009-04-06 18:49:00,1.82656,1.8266,1.82644,1.8266,2820813.0
2009-04-06 18:50:00,1.82653,1.82673,1.82646,1.82646,5922737.0
2009-04-06 18:51:00,1.82657,1.82673,1.82657,1.82672,4320204.0
2009-04-06 18:52:00,1.82687,1.82702,1.82662,1.82688,17789150.0
2009-04-06 18:53:00,1.82687,1.82691,1.82667,1.82667,3252420.0
2009-04-06 18:54:00,1.82669,1.82691,1.82658,1.82691,8022304.0
2009-04-06 18:55:00,1.82697,1.82711,1.82683,1.82683,2359330.0
2009-04-06 18:56:00,1.82677,1.82706,1.82653,1.82706,55474945.0
2009-04-06 18:57:00,1.82725,1.82765,1.82725,1.82764,6616788.0
2009-04-06 18:58:00,1.82758,1.82758,1.82673,1.82726,24456000.0
2009-04-06 18:59:00,1.82726,1.82726,1.82715,1.82715,12060289.0
2009-04-06 19:00:00,1.82717,1.82747,1.82694,1.82694,10867128.0
2009-04-06 19:01:00,1.82705,1.82709,1.82695,1.82709,2410852.0
2009-04-06 19:02:00,1.82709,1.82728,1.82709,1.82728,69489126.0
2009-04-06 19:03:00,1.82721,1.82752,1.82675,1.82752,20808463.0
2009-04-06 19:04:00,1.82753,1.82753,1.82731,1.82735,2923998.0
2009-04-06 19:05:00,1.82731,1.82731,1.82669,1.82669,5473559.0
2009-04-06 19:06:00,1.82667,1.82667,1.82648,1.82662,6799869.0
2009-04-06 19:07:00,1.82656,1.82663,1.82648,1.82659,6448963.0
2009-04-06 19:08:00,1.82673,1.82704,1.8267,1.82704,11339071.0
2009-04-06 19:09:00,1.82699,1.82731,1.82698,1.82728,2955077.0
2009-04-06 19:10:00,1.82729,1.82764,1.82729,1.82761,9181277.0
2009-04-06 19:11:00,1.8277,1.82788,1.8277,1.82788,1143427.0
2009-04-06 19:12:00,1.82791,1.82839,1.82791,1.82814,92311296.0
2009-04-06 19:13:00,1.82809,1.82834,1.82802,1.82834,5481885.0
2009-04-06 19:14:00,1.82841,1.82889,1.82841,1.82889,12253420.0
2009-04-06 19:15:00,1.8288,1.82909,1.8288,1.82909,6158052.0
2009-04-06 19:16:00,1.82901,1.82901,1.82844,1.82844,10368272.0
2009-04-06 19:17:00,1.82838,1.82843,1.82811,1.8284,4451697.0
2009-04-06 19:18:00,1.82846,1.82857,1.82836,1.82838,2719332.0
2009-04-06 19:19:00,1.82836,1.82861,1.82836,1.82853,6221226.0
2009-04-06 19:20:00,1.82835,1.82835,1.82779,1.82779,3452013.0
2009-04-06 19:21:00,1.82766,1.82767,1.82734,1.82734,1086694.0
2009-04-06 19:22:00,1.82736,1.82783,1.82736,1.82783,11122657.0
2009-04-06 19:23:00,1.82754,1.82754,1.82729,1.82734,7812356.0
2009-04-06 19:24:00,1.82731,1.82731,1.82696,1.82696,6122674.0
2009-04-06 19:25:00,1.82693,1.82693,1.82655,1.8266,12021570.0
2009-04-06 19:26:00,1.82646,1.82646,1.82615,1.82615,5371287.0
2009-04-06 19:27:00,1.82613,1.82657,1.82613,1.82657,2177839.0
2009-04-06 19:28:00,1.82672,1.82712,1.82672,1.82712,11533968.0
2009-04-06 19:29:00,1.82711,1.82724,1.82709,1.82714,5800794.0
2009-04-06 19:30:00,1.82729,1.82761,1.82729,1.82761,9645443.0
2009-04-06 19:31:00,1.82758,1.82782,1.82755,1.82763,10377997.0
2009-04-06 19:32:00,1.8276,1.8276,1.82736,1.82741,9335044.0
2009-04-06 19:33:00,1.82733,1.82736,1.82699,1.8272,5514680.0
2009-04-06 19:34:00,1.82726,1.82754,1.82726,1.82754,6714975.0
2009-04-06 19:35:00,1.8277,1.82784,1.8277,1.82783,3309983.0
2009-04-06 19:36:00,1.82748,1.82786,1.82748,1.82786,5164922.0
2009-04-06 19:37:00,1.82804,1.8282,1.82804,1.82806,21357682.0
2009-04-06 19:38:00,1.82806,1.82806,1.82778,1.82779,11338810.0
2009-04-06 19:39:00,1.82779,1.82779,1.82755,1.82755,4236149.0
2009-04-06 19:40:00,1.82738,1.82748,1.82703,1.8274,47201472.0
2009-04-06 19:41:00,1.82752,1.82768,1.82752,1.82768,64383853.0
2009-04-06 19:42:00,1.82777,1.82816,1.82777,1.82816,6564924.0
2009-04-06 19:43:00,1.82831,1.82864,1.82831,1.82864,17071038.0
2009-04-06 19:44:00,1.82865,1.82879,1.82862,1.82879,7040863.0
2009-04-06 19:45:00,1.82884,1.82884,1.8285,1.8285,5072847.0
2009-04-06 19:46:00,1.82836,1.82836,1.82789,1.82789,40765536.0
2009-04-06 19:47:00,1.82775,1.8279,1.82759,1.8279,12880190.0
2009-04-06 19:48:00,1.82797,1.82843,1.82797,1.82822,1681279.0
2009-04-06 19:49:00,1.82805,1.82805,1.82767,1.82778,5058756.0
2009-04-06 19:50:00,1.82797,1.8283,1.82778,1.82814,4280100.0
2009-04-06 19:51:00,1.82805,1.82805,1.82721,1.82721,8550318.0
2009-04-06 19:52:00,1.82722,1.82731,1.82717,1.82725,8631566.0
2009-04-06 19:53:00,1.82718,1.82718,1.82666,1.82666,2861640.0
2009-04-06 19:54:00,1.82715,1.82725,1.82683,1.82713,5031916.0
2009-04-06 19:55:00,1.82701,1.82701,1.82649,1.82649,5452334.0
2009-04-06 19:56:00,1.82651,1.82674,1.82651,1.82674,3683396.0
2009-04-06 19:57:00,1.82687,1.82708,1.82687,1.827,13006579.0
2009-04-06 19:58:00,1.82694,1.82698,1.82684,1.82698,33154500.0
2009-04-06 19:59:00,1.82694,1.82715,1.82694,1.82715,7837637.0
2009-04-06 20:00:00,1.82734,1.82761,1.82734,1.82753,10467348.0
2009-04-06 20:01:00,1.8276,1.82776,1.8276,1.82763,5786999.0
2009-04-06 20:02:00,1.82764,1.82805,1.82761,1.82793,5942611.0
2009-04-06 20:03:00,1.82796,1.82819,1.82794,1.82819,28155193.0
2009-04-06 20:04:00,1.82818,1.82854,1.82818,1.82854,5488117.0
2009-04-06 20:05:00,1.82865,1.82886,1.82861,1.82861,30232743.0
2009-04-06 20:06:00,1.82855,1.82909,1.82845,1.82909,6954590.0
2009-04-06 20:07:00,1.8292,1.82927,1.82909,1.82927,3914985.0
2009-04-06 20:08:00,1.82931,1.82938,1.82915,1.82921,54104550.0
2009-04-06 20:09:00,1.82925,1.82949,1.82925,1.82949,16908344.0
2009-04-06 20:10:00,1.8293,1.8293,1.82838,1.82838,34264807.0
2009-04-06 20:11:00,1.82819,1.82819,1.82791,1.82813,8016255.0
2009-04-06 20:12:00,1.82813,1.82842,1.82813,1.82819,10103281.0
2009-04-06 20:13:00,1.82823,1.82836,1.82818,1.8283,2578583.0
2009-04-06 20:14:00,1.82844,1.82847,1.82841,1.82841,961170.0
2009-04-06 20:15:00,1.82846,1.82847,1.82809,1.82809,4347922.0
2009-04-06 20:16:00,1.8279,1.8282,1.8278,1.8282,9351773.0
2009-04-06 20:17:00,1.82818,1.82818,1.82802,1.82814,3414425.0
2009-04-06 20:18:00,1.82799,1.82804,1.82782,1.82782,7879345.0
2009-04-06 20:19:00,1.8277,1.8277,1.82719,1.82719,8432682.0
2009-04-06 20:20:00,1.827,1.827,1.82657,1.82657,4027287.0
2009-04-06 20:21:00,1.82655,1.82655,1.82627,1.82627,13514959.0
2009-04-06 20:22:00,1.82628,1.82628,1.82595,1.82609,7654642.0
2009-04-06 20:23:00,1.82603,1.82603,1.82572,1.82572,4628815.0
2009-04-06 20:24:00,1.82557,1.82576,1.82553,1.82556,12506742.0
2009-04-06 20:25:00,1.8255,1.8255,1.82519,1.82519,6190538.0
2009-04-06 20:26:00,1.82528,1.8254,1.82512,1.82529,17965440.0
2009-04-06 20:27:00,1.82513,1.82513,1.82495,1.82498,13062391.0
2009-04-06 20:28:00,1.82494,1.8252,1.82494,1.8252,14583354.0
2009-04-06 20:29:00,1.82518,1.82557,1.82518,1.82557,5794239.0
2009-04-06 20:30:00,1.82559,1.82575,1.82557,1.82575,2562642.0
2009-04-06 20:31:00,1.82581,1.82605,1.82567,1.82605,3589194.0
2009-04-06 20:32:00,1.8261,1.82628,1.82601,1.82618,850214.0
2009-04-06 20:33:00,1.82631,1.82655,1.82631,1.82655,3891267.0
2009-04-06 20:34:00,1.82656,1.82679,1.82656,1.82667,10494662.0
2009-04-06 20:35:00,1.82682,1.82709,1.82682,1.82704,4665840.0
2009-04-06 20:36:00,1.8271,1.82732,1.8271,1.82732,1385550.0
2009-04-06 20:37:00,1.82737,1.82751,1.8273,1.82736,8560351.0
2009-04-06 20:38:00,1.8272,1.82734,1.82706,1.82734,53061580.0
2009-04-06 20:39:00,1.82743,1.82772,1.82743,1.82766,32408285.0
2009-04-06 20:40:00,1.82754,1.82754,1.82723,1.82723,10604210.0
2009-04-06 20:41:00,1.82704,1.82721,1.82704,1.82711,13627810.0
2009-04-06 20:42:00,1.8272,1.82745,1.8272,1.82745,114051688.0
2009-04-06 20:43:00,1.82755,1.8276,1.82755,1.8276,10368667.0
2009-04-06 20:44:00,1.82748,1.82748,1.82716,1.82716,5781715.0
2009-04-06 20:45:00,1.82728,1.82751,1.82728,1.82736,2813124.0
2009-04-06 20:46:00,1.82724,1.82727,1.82694,1.82727,67479984.0
2009-04-06 20:47:00,1.82733,1.82774,1.82733,1.82774,8781535.0
2009-04-06 20:48:00,1.82775,1.82775,1.82751,1.82751,4424224.0
2009-04-06 20:49:00,1.82749,1.82787,1.82749,1.82787,9600291.0
2009-04-06 20:50:00,1.82803,1.82831,1.82803,1.82804,6352099.0
2009-04-06 20:51:00,1.8281,1.82815,1.82785,1.82785,14718528.0
2009-04-06 20:52:00,1.82785,1.82794,1.82775,1.82794,2025658.0
2009-04-06 20:53:00,1.82809,1.82836,1.8268,1.82793,5889860.0
2009-04-06 20:54:00,1.82794,1.82794,1.8277,1.8277,25653882.0
2009-04-06 20:55:00,1.82763,1.82793,1.82763,1.82793,7742003.0
2009-04-06 20:56:00,1.82786,1.82786,1.82742,1.82742,2090557.0
2009-04-06 20:57:00,1.82744,1.82744,1.82721,1.82723,9015233.0
2009-04-06 20:58:00,1.82718,1.82718,1.82699,1.82699,2386136.0
2009-04-06 20:59:00,1.82689,1.82693,1.82675,1.82675,9956709.0
2009-04-06 21:00:00,1.82673,1.82673,1.82641,1.82649,6223487.0
2009-04-06 21:01:00,1.82645,1.82645,1.82625,1.82625,3417456.0
2009-04-06 21:02:00,1.82619,1.82619,1.826,1.82604,17077525.0
2009-04-06 21:03:00,1.82598,1.82598,1.82567,1.8257,5019022.0
2009-04-06 21:04:00,1.82574,1.82586,1.82554,1.82586,5509099.0
2009-04-06 21:05:00,1.82593,1.82593,1.82568,1.82568,4907137.0
2009-04-06 21:06:00,1.8256,1.82562,1.82544,1.82544,212587522.0
2009-04-06 21:07:00,1.82547,1.82571,1.8254,1.82571,15992298.0
2009-04-06 21:08:00,1.82581,1.82605,1.82581,1.82587,12037587.0
2009-04-06 21:09:00,1.8259,1.82646,1.8259,1.82646,7892151.0
2009-04-06 21:10:00,1.82656,1.82662,1.82652,1.82652,4744815.0
2009-04-06 21:11:00,1.82639,1.82639,1.82603,1.82633,3919402.0
2009-04-06 21:12:00,1.82629,1.82629,1.82602,1.82623,6731004.0
2009-04-06 21:13:00,1.82608,1.8261,1.8259,1.82605,6099405.0
2009-04-06 21:14:00,1.82615,1.82635,1.82614,1.82635,58939039.0
2009-04-06 21:15:00,1.82642,1.82651,1.82642,1.82648,5212624.0
2009-04-06 21:16:00,1.82659,1.82682,1.82646,1.82682,5900889.0
2009-04-06 21:17:00,1.82676,1.82678,1.82656,1.82675,12603855.0
2009-04-06 21:18:00,1.82661,1.82661,1.82628,1.82637,2517050.0
2009-04-06 21:19:00,1.82626,1.82636,1.82581,1.82581,9188444.0
2009-04-06 21:20:00,1.82567,1.82567,1.82545,1.8255,9590100.0
2009-04-06 21:21:00,1.82571,1.82612,1.82569,1.82612,3372881.0
2009-04-06 21:22:00,1.82616,1.82628,1.82605,1.82628,12504354.0
2009-04-06 21:23:00,1.82626,1.82646,1.82587,1.82646,4287653.0
2009-04-06 21:24:00,1.82653,1.82661,1.82647,1.82647,2918097.0
2009-04-06 21:25:00,1.82635,1.82635,1.82612,1.82612,8629300.0
2009-04-06 21:26:00,1.82612,1.82634,1.82606,1.82634,46647852.0
2009-04-06 21:27:00,1.82646,1.82683,1.82646,1.82683,4164550.0
2009-04-06 21:28:00,1.82683,1.82703,1.82683,1.82702,4821475.0
2009-04-06 21:29:00,1.8271,1.8271,1.82686,1.82688,11483361.0
2009-04-06 21:30:00,1.82675,1.82675,1.82647,1.82663,4909605.0
2009-04-06 21:31:00,1.82664,1.82704,1.82664,1.82704,28240458.0
2009-04-06 21:32:00,1.82719,1.82719,1.82654,1.82654,6743195.0
2009-04-06 21:33:00,1.82634,1.82634,1.82561,1.82561,3599263.0
2009-04-06 21:34:00,1.82558,1.82558,1.82477,1.82526,17365284.0
2009-04-06 21:35:00,1.82541,1.82567,1.82541,1.82567,4544885.0
2009-04-06 21:36:00,1.82571,1.82575,1.82569,1.82571,21030140.0
2009-04-06 21:37:00,1.82569,1.82574,1.82533,1.82555,6216570.0
2009-04-06 21:38:00,1.82547,1.82548,1.82518,1.82518,7948953.0
2009-04-06 21:39:00,1.82502,1.82508,1.82497,1.82508,10180327.0
2009-04-06 21:40:00,1.82516,1.8257,1.82486,1.82558,10351766.0
2009-04-06 21:41:00,1.82591,1.82597,1.82565,1.82565,4418299.0
2009-04-06 21:42:00,1.8258,1.82588,1.82545,1.82574,32567415.0
2009-04-06 21:43:00,1.82577,1.82585,1.82551,1.82551,9925130.0
2009-04-06 21:44:00,1.82548,1.82585,1.82536,1.82585,5282028.0
2009-04-06 21:45:00,1.8259,1.8261,1.82578,1.82578,1830964.0
2009-04-06 21:46:00,1.82573,1.82573,1.82525,1.82533,6880931.0
2009-04-06 21:47:00,1.82543,1.82555,1.82538,1.82555,798196.0
2009-04-06 21:48:00,1.82554,1.82568,1.82546,1.82568,2350670.0
2009-04-06 21:49:00,1.8257,1.82572,1.82558,1.82572,9595002.0
2009-04-06 21:50:00,1.82573,1.82585,1.82571,1.82585,4155208.0
2009-04-06 21:51:00,1.82576,1.82576,1.82566,1.82576,11018440.0
2009-04-06 21:52:00,1.82569,1.82569,1.82548,1.82548,5431052.0
2009-04-06 21:53:00,1.82545,1.82595,1.82531,1.82595,8804888.0
2009-04-06 21:54:00,1.82588,1.82592,1.82576,1.82586,12007545.0
2009-04-06 21:55:00,1.82573,1.82573,1.82533,1.82546,8929685.0
2009-04-06 21:56:00,1.82538,1.82576,1.82538,1.82576,9203799.0
2009-04-06 21:57:00,1.82585,1.82594,1.82584,1.82589,1120007.0
2009-04-06 21:58:00,1.82578,1.82578,1.82517,1.82517,4433280.0
2009-04-06 21:59:00,1.82512,1.82515,1.82491,1.82491,2285795.0
2009-04-06 22:00:00,1.82507,1.82509,1.82499,1.82509,19424991.0
2009-04-06 22:01:00,1.82526,1.82551,1.82523,1.82551,6407638.0
2009-04-06 22:02:00,1.82563,1.82563,1.8255,1.82552,6211298.0
2009-04-06 22:03:00,1.82544,1.82544,1.82512,1.82517,11394401.0
2009-04-06 22:04:00,1.82491,1.82509,1.82491,1.82503,5662227.0
2009-04-06 22:05:00,1.82505,1.82505,1.82482,1.82488,5725135.0
2009-04-06 22:06:00,1.82488,1.82499,1.82488,1.82494,2729543.0
2009-04-06 22:07:00,1.82492,1.82497,1.82483,1.82486,9846370.0
2009-04-06 22:08:00,1.82487,1.82487,1.82477,1.82477,12423344.0
2009-04-06 22:09:00,1.82469,1.8248,1.82459,1.82476,17680026.0
2009-04-06 22:10:00,1.82473,1.82473,1.82457,1.82463,3947164.0
2009-04-06 22:11:00,1.8246,1.82472,1.82446,1.82454,3318356.0
2009-04-06 22:12:00,1.82459,1.82473,1.82459,1.82473,35836102.0
2009-04-06 22:13:00,1.82474,1.82488,1.82474,1.8248,13303559.0
2009-04-06 22:14:00,1.8249,1.82514,1.8249,1.82514,2087514.0
2009-04-06 22:15:00,1.8251,1.8251,1.82489,1.82489,17494894.0
2009-04-06 22:16:00,1.82484,1.82542,1.82484,1.82542,8258187.0
2009-04-06 22:17:00,1.82553,1.82574,1.82553,1.82574,7372553.0
2009-04-06 22:18:00,1.82592,1.82624,1.82592,1.82604,5735358.0
2009-04-06 22:19:00,1.82599,1.82633,1.82599,1.82633,8594437.0
2009-04-06 22:20:00,1.82643,1.82653,1.82636,1.82653,3032716.0
2009-04-06 22:21:00,1.82641,1.82644,1.82624,1.82624,8690459.0
2009-04-06 22:22:00,1.8263,1.82639,1.8263,1.8263,18265896.0
2009-04-06 22:23:00,1.82629,1.82639,1.82617,1.82639,4551510.0
2009-04-06 22:24:00,1.8264,1.82666,1.8264,1.82656,8047701.0
2009-04-06 22:25:00,1.82653,1.82653,1.82617,1.82619,3309722.0
2009-04-06 22:26:00,1.82625,1.82656,1.82625,1.82652,17148725.0
2009-04-06 22:27:00,1.82639,1.82669,1.82639,1.82642,4536975.0
2009-04-06 22:28:00,1.8264,1.82644,1.8262,1.8262,3262813.0
2009-04-06 22:29:00,1.82614,1.82615,1.82589,1.82609,10621271.0
2009-04-06 22:30:00,1.82617,1.82638,1.82617,1.82638,11694373.0
2009-04-06 22:31:00,1.82654,1.82673,1.82654,1.82673,18905225.0
2009-04-06 22:32:00,1.82665,1.82671,1.82649,1.82671,7731849.0
2009-04-06 22:33:00,1.82657,1.82694,1.82657,1.82681,8807794.0
2009-04-06 22:34:00,1.82681,1.8269,1.82665,1.8269,8019340.0
2009-04-06 22:35:00,1.82692,1.82714,1.82692,1.82714,8976813.0
2009-04-06 22:36:00,1.82722,1.82727,1.82676,1.82727,3441104.0
2009-04-06 22:37:00,1.82727,1.82743,1.82726,1.82743,7133268.0
2009-04-06 22:38:00,1.8273,1.8273,1.82706,1.82706,2392882.0
2009-04-06 22:39:00,1.82695,1.82695,1.82674,1.82674,11336099.0
2009-04-06 22:40:00,1.82685,1.82685,1.82665,1.82678,16115296.0
2009-04-06 22:41:00,1.82657,1.82687,1.82657,1.82666,47501966.0
2009-04-06 22:42:00,1.82669,1.82672,1.82649,1.82651,7425658.0
2009-04-06 22:43:00,1.82638,1.82638,1.82605,1.82606,12411378.0
2009-04-06 22:44:00,1.82566,1.82596,1.82566,1.82596,14158398.0
2009-04-06 22:45:00,1.82605,1.82636,1.82605,1.82636,2508900.0
2009-04-06 22:46:00,1.82652,1.82699,1.82647,1.82699,10011660.0
2009-04-06 22:47:00,1.82707,1.8273,1.82706,1.82722,4889532.0
2009-04-06 22:48:00,1.82725,1.82754,1.82725,1.82754,2305406.0
2009-04-06 22:49:00,1.82754,1.82779,1.82754,1.82779,6240745.0
2009-04-06 22:50:00,1.82789,1.82836,1.82789,1.82836,3483747.0
2009-04-06 22:51:00,1.82839,1.8286,1.82832,1.82853,9878027.0
2009-04-06 22:52:00,1.82868,1.82889,1.82867,1.82889,9512774.0
2009-04-06 22:53:00,1.82889,1.82908,1.82883,1.82908,3007306.0
2009-04-06 22:54:00,1.82913,1.82932,1.82771,1.82912,3941633.0
2009-04-06 22:55:00,1.82912,1.82912,1.82892,1.82908,4167107.0
2009-04-06 22:56:00,1.8292,1.82931,1.82904,1.82904,2995979.0
2009-04-06 22:57:00,1.82897,1.82897,1.82837,1.82851,7831816.0
2009-04-06 22:58:00,1.82847,1.82847,1.82826,1.82826,7187053.0
2009-04-06 22:59:00,1.82812,1.82816,1.82768,1.82808,8402302.0
2009-04-06 23:00:00,1.82802,1.82802,1.8277,1.8277,22586403.0
2009-04-06 23:01:00,1.82786,1.82786,1.82726,1.82759,3824952.0
2009-04-06 23:02:00,1.82752,1.8278,1.82752,1.8278,2370952.0
2009-04-06 23:03:00,1.82783,1.82816,1.82783,1.82812,6740677.0
2009-04-06 23:04:00,1.82798,1.82798,1.82773,1.82774,14070262.0
2009-04-06 23:05:00,1.82756,1.82758,1.82716,1.82716,11254192.0
2009-04-06 23:06:00,1.82724,1.82724,1.82678,1.82724,3746444.0
2009-04-06 23:07:00,1.82722,1.82722,1.82709,1.82711,2386954.0
2009-04-06 23:08:00,1.82713,1.82721,1.82713,1.82717,5158000.0
2009-04-06 23:09:00,1.82711,1.82714,1.82686,1.82686,3872847.0
2009-04-06 23:10:00,1.82676,1.82676,1.82657,1.82657,2786264.0
2009-04-06 23:11:00,1.82656,1.82683,1.82656,1.82683,10623153.0
2009-04-06 23:12:00,1.82684,1.82684,1.82607,1.82618,5355783.0
2009-04-06 23:13:00,1.82608,1.82608,1.82588,1.82591,8123055.0
2009-04-06 23:14:00,1.82589,1.82589,1.8257,1.82572,12624324.0
2009-04-06 23:15:00,1.82579,1.82597,1.82579,1.82592,7799750.0
2009-04-06 23:16:00,1.82587,1.82588,1.82582,1.82582,12039444.0
2009-04-06 23:17:00,1.82578,1.82595,1.82571,1.82576,29823540.0
2009-04-06 23:18:00,1.8258,1.82602,1.82579,1.82579,2707327.0
2009-04-06 23:19:00,1.82576,1.82576,1.82557,1.82558,4987031.0
2009-04-06 23:20:00,1.82565,1.8257,1.82554,1.8257,3572903.0
2009-04-06 23:21:00,1.82573,1.82586,1.8257,1.82586,7890122.0
2009-04-06 23:22:00,1.82595,1.82623,1.82595,1.82623,40740945.0
2009-04-06 23:23:00,1.82627,1.8263,1.82627,1.82629,6572108.0
2009-04-06 23:24:00,1.82635,1.82688,1.82635,1.82688,8179854.0
2009-04-06 23:25:00,1.82704,1.82744,1.82704,1.82744,7430936.0
2009-04-06 23:26:00,1.82727,1.82727,1.82696,1.82702,5562967.0
2009-04-06 23:27:00,1.82702,1.82712,1.82691,1.82708,6284415.0
2009-04-06 23:28:00,1.82729,1.82741,1.82729,1.82732,16905814.0
2009-04-06 23:29:00,1.82728,1.82728,1.82696,1.82696,7371852.0
2009-04-06 23:30:00,1.8269,1.82692,1.82659,1.82663,42613920.0
2009-04-06 23:31:00,1.82662,1.82662,1.82642,1.82644,5961777.0
2009-04-06 23:32:00,1.82638,1.82638,1.82619,1.82638,6111481.0
2009-04-06 23:33:00,1.82654,1.82675,1.82654,1.82657,3916903.0
2009-04-06 23:34:00,1.8265,1.8265,1.82619,1.82619,8049202.0
2009-04-06 23:35:00,1.82611,1.82613,1.82582,1.82582,9180392.0
2009-04-06 23:36:00,1.82589,1.82606,1.82583,1.826,6118095.0
2009-04-06 23:37:00,1.82605,1.82608,1.82592,1.82594,5497730.0
2009-04-06 23:38:00,1.82595,1.82601,1.82595,1.82599,10112007.0
2009-04-06 23:39:00,1.82596,1.82596,1.82537,1.82586,2936983.0
2009-04-06 23:40:00,1.82582,1.8261,1.82582,1.8261,2460048.0
2009-04-06 23:41:00,1.82615,1.82634,1.82615,1.82634,7635965.0
2009-04-06 23:42:00,1.82654,1.82697,1.82634,1.82692,4521970.0
2009-04-06 23:43:00,1.82694,1.82705,1.82694,1.82696,5612968.0
2009-04-06 23:44:00,1.82694,1.82725,1.82694,1.82725,16351697.0
2009-04-06 23:45:00,1.82738,1.82755,1.82738,1.82751,1371002.0
2009-04-06 23:46:00,1.82757,1.8279,1.82757,1.82781,2984167.0
2009-04-06 23:47:00,1.82767,1.82788,1.82767,1.82788,2338683.0
2009-04-06 23:48:00,1.82792,1.82792,1.82784,1.82784,9878979.0
2009-04-06 23:49:00,1.82781,1.82802,1.82781,1.82802,2874002.0
2009-04-06 23:50:00,1.82803,1.8281,1.82796,1.82796,6241792.0
2009-04-06 23:51:00,1.82771,1.82794,1.82767,1.82785,8138253.0
2009-04-06 23:52:00,1.82773,1.82773,1.82709,1.8271,16395900.0
2009-04-06 23:53:00,1.82703,1.82703,1.82673,1.82673,3635277.0
2009-04-06 23:54:00,1.82682,1.82682,1.82639,1.82654,4592862.0
2009-04-06 23:55:00,1.82668,1.82677,1.82666,1.82668,7181287.0
2009-04-06 23:56:00,1.82648,1.82648,1.82624,1.82624,7200689.0
2009-04-06 23:57:00,1.82641,1.82645,1.82614,1.82614,11848572.0
2009-04-06 23:58:00,1.82632,1.8267,1.82632,1.8267,1230136.0
2009-04-06 23:59:00,1.82673,1.82684,1.82669,1.82669,3698144.0
2009-04-07 00:00:00,1.82666,1.82666,1.82642,1.82642,8759358.0
2009-04-07 00:01:00,1.82636,1.82636,1.82615,1.82615,7325116.0
2009-04-07 00:02:00,1.82602,1.82602,1.82565,1.82592,11055303.0
2009-04-07 00:03:00,1.82611,1.82622,1.82609,1.82622,3389903.0
2009-04-07 00:04:00,1.82617,1.82617,1.82587,1.82587,5744399.0
2009-04-07 00:05:00,1.82588,1.82588,1.82574,1.82574,3619561.0
2009-04-07 00:06:00,1.82569,1.82577,1.82554,1.82554,2458806.0
2009-04-07 00:07:00,1.82532,1.82536,1.82497,1.82497,894556.0
2009-04-07 00:08:00,1.82486,1.82486,1.82439,1.82475,6944641.0
2009-04-07 00:09:00,1.82476,1.82476,1.82467,1.82469,2155158.0
2009-04-07 00:10:00,1.82472,1.82478,1.82452,1.82452,2325449.0
2009-04-07 00:11:00,1.82465,1.825,1.82465,1.82499,2720239.0
2009-04-07 00:12:00,1.82505,1.82527,1.82505,1.82527,2600281.0
2009-04-07 00:13:00,1.82532,1.82545,1.82513,1.82513,3058156.0
2009-04-07 00:14:00,1.82549,1.82559,1.82539,1.82539,2197254.0
2009-04-07 00:15:00,1.82539,1.82548,1.82494,1.82526,6183086.0
2009-04-07 00:16:00,1.82528,1.82529,1.82517,1.8252,4908901.0
2009-04-07 00:17:00,1.82529,1.82535,1.82522,1.8253,9744850.0
2009-04-07 00:18:00,1.82524,1.82546,1.82524,1.82546,5498147.0
2009-04-07 00:19:00,1.82553,1.82558,1.82552,1.82553,5498901.0
2009-04-07 00:20:00,1.82538,1.82564,1.82538,1.82564,7757175.0
2009-04-07 00:21:00,1.82563,1.82579,1.82556,1.82579,12946512.0
2009-04-07 00:22:00,1.82593,1.82606,1.82589,1.82589,12680336.0
2009-04-07 00:23:00,1.82586,1.82586,1.82551,1.82564,8621094.0
2009-04-07 00:24:00,1.82561,1.82564,1.82557,1.82557,4652649.0
2009-04-07 00:25:00,1.8255,1.82571,1.8255,1.82565,6917546.0
2009-04-07 00:26:00,1.82555,1.82556,1.82546,1.82552,9691130.0
2009-04-07 00:27:00,1.82571,1.82573,1.82553,1.82555,17266193.0
2009-04-07 00:28:00,1.82554,1.82558,1.82525,1.82525,12077777.0
2009-04-07 00:29:00,1.82514,1.82516,1.82503,1.82516,2541853.0
2009-04-07 00:30:00,1.82524,1.82524,1.82477,1.82508,8463802.0
2009-04-07 00:31:00,1.82503,1.82543,1.82491,1.82543,30622686.0
2009-04-07 00:32:00,1.8254,1.82548,1.82532,1.82534,3457817.0
2009-04-07 00:33:00,1.82545,1.82545,1.82527,1.82527,18892278.0
2009-04-07 00:34:00,1.82508,1.82531,1.82498,1.82531,1080100.0
2009-04-07 00:35:00,1.82537,1.82603,1.82537,1.82603,4535352.0
2009-04-07 00:36:00,1.82614,1.82627,1.826,1.826,5290040.0
2009-04-07 00:37:00,1.82595,1.82602,1.82587,1.82602,2042934.0
2009-04-07 00:38:00,1.8261,1.82614,1.8258,1.8258,3350721.0
2009-04-07 00:39:00,1.82584,1.82584,1.82569,1.82569,22431917.0
2009-04-07 00:40:00,1.8256,1.8256,1.8253,1.82539,5015278.0
2009-04-07 00:41:00,1.82569,1.82569,1.82532,1.82532,3668000.0
2009-04-07 00:42:00,1.82538,1.82542,1.82517,1.82517,3816474.0
2009-04-07 00:43:00,1.82541,1.82567,1.82541,1.82567,9215339.0
2009-04-07 00:44:00,1.82547,1.82563,1.82526,1.82563,9341274.0
2009-04-07 00:45:00,1.82581,1.82585,1.82576,1.82576,3255677.0
2009-04-07 00:46:00,1.8257,1.8257,1.82554,1.82563,4721041.0
2009-04-07 00:47:00,1.82552,1.82569,1.82523,1.82569,8584116.0
2009-04-07 00:48:00,1.82557,1.82579,1.82557,1.82579,16820352.0
2009-04-07 00:49:00,1.82569,1.82573,1.82565,1.82573,2206013.0
2009-04-07 00:50:00,1.82576,1.82582,1.8256,1.8256,8654096.0
2009-04-07 00:51:00,1.82552,1.82567,1.82552,1.82555,14005424.0
2009-04-07 00:52:00,1.82527,1.82527,1.82506,1.82522,5373203.0
2009-04-07 00:53:00,1.82515,1.8254,1.82515,1.8254,14561913.0
2009-04-07 00:54:00,1.82552,1.82569,1.82526,1.82526,3075677.0
2009-04-07 00:55:00,1.82525,1.82525,1.82485,1.82485,2999312.0
2009-04-07 00:56:00,1.82477,1.82485,1.82467,1.82485,8934063.0
2009-04-07 00:57:00,1.82481,1.82512,1.82481,1.82512,19729349.0
2009-04-07 00:58:00,1.82502,1.8254,1.82502,1.8254,2317640.0
2009-04-07 00:59:00,1.82566,1.82566,1.82519,1.82519,30158222.0
2009-04-07 01:00:00,1.82511,1.82555,1.82511,1.82547,7649688.0
2009-04-07 01:01:00,1.82555,1.82555,1.82521,1.82521,14046455.0
2009-04-07 01:02:00,1.82534,1.82573,1.82534,1.82542,6445373.0
2009-04-07 01:03:00,1.82549,1.82551,1.82532,1.82543,14648757.0
2009-04-07 01:04:00,1.82526,1.82535,1.82515,1.82515,10650142.0
2009-04-07 01:05:00,1.82522,1.82522,1.82455,1.82478,5705969.0
2009-04-07 01:06:00,1.82486,1.82486,1.82467,1.82476,16072700.0
2009-04-07 01:07:00,1.82477,1.82477,1.82448,1.82448,8090948.0
2009-04-07 01:08:00,1.82451,1.82467,1.82449,1.82467,6874403.0
2009-04-07 01:09:00,1.82466,1.82496,1.82466,1.82496,11893622.0
2009-04-07 01:10:00,1.82488,1.82517,1.82488,1.82504,34333338.0
2009-04-07 01:11:00,1.82515,1.82531,1.82508,1.82508,4094019.0
2009-04-07 01:12:00,1.82503,1.82506,1.82489,1.82494,1853424.0
2009-04-07 01:13:00,1.82497,1.82546,1.82497,1.82546,4015921.0
2009-04-07 01:14:00,1.82533,1.82533,1.82468,1.82468,7439922.0
2009-04-07 01:15:00,1.82474,1.82474,1.82421,1.82453,4792724.0
2009-04-07 01:16:00,1.82437,1.82437,1.82399,1.82399,5154528.0
2009-04-07 01:17:00,1.82413,1.82413,1.82385,1.82402,17645536.0
2009-04-07 01:18:00,1.82401,1.82401,1.82379,1.82379,11965538.0
2009-04-07 01:19:00,1.82379,1.82379,1.82368,1.82368,11713807.0
2009-04-07 01:20:00,1.8236,1.82442,1.8236,1.82442,20772760.0
2009-04-07 01:21:00,1.82472,1.82472,1.82447,1.82447,11096038.0
2009-04-07 01:22:00,1.8245,1.82497,1.82432,1.82497,2961672.0
2009-04-07 01:23:00,1.82494,1.82494,1.82475,1.82493,15355893.0
2009-04-07 01:24:00,1.82507,1.82558,1.82507,1.82558,3147189.0
2009-04-07 01:25:00,1.82562,1.8257,1.82547,1.82547,4103377.0
2009-04-07 01:26:00,1.82534,1.82534,1.82469,1.82494,25088272.0
2009-04-07 01:27:00,1.82496,1.82497,1.82472,1.82472,4488745.0
2009-04-07 01:28:00,1.82459,1.82469,1.82419,1.82469,8754348.0
2009-04-07 01:29:00,1.82476,1.82487,1.8247,1.82487,3694208.0
2009-04-07 01:30:00,1.82491,1.82491,1.82459,1.82479,20679984.0
2009-04-07 01:31:00,1.82481,1.82481,1.82471,1.82471,4597455.0
2009-04-07 01:32:00,1.82477,1.82504,1.82477,1.82504,6605154.0
2009-04-07 01:33:00,1.82492,1.82492,1.82437,1.82462,4238636.0
2009-04-07 01:34:00,1.82437,1.82443,1.82381,1.82381,12145330.0
2009-04-07 01:35:00,1.82374,1.82374,1.82304,1.82304,5033737.0
2009-04-07 01:36:00,1.82301,1.82304,1.82269,1.82288,7217591.0
2009-04-07 01:37:00,1.82306,1.82336,1.82306,1.82336,21793296.0
2009-04-07 01:38:00,1.8234,1.82381,1.8234,1.82381,4400648.0
2009-04-07 01:39:00,1.82348,1.82372,1.82348,1.82372,5709760.0
2009-04-07 01:40:00,1.82374,1.82398,1.82374,1.82398,12521515.0
2009-04-07 01:41:00,1.82406,1.82435,1.82405,1.82426,3112870.0
2009-04-07 01:42:00,1.82433,1.825,1.82433,1.825,15487610.0
2009-04-07 01:43:00,1.82518,1.82536,1.82518,1.82536,6458617.0
2009-04-07 01:44:00,1.82527,1.82572,1.82527,1.82538,15920659.0
2009-04-07 01:45:00,1.82546,1.82546,1.82518,1.8254,7564075.0
2009-04-07 01:46:00,1.82537,1.82545,1.82526,1.8253,14522972.0
2009-04-07 01:47:00,1.82529,1.82554,1.82529,1.82542,7082936.0
2009-04-07 01:48:00,1.8254,1.82571,1.8254,1.82564,9769502.0
2009-04-07 01:49:00,1.82566,1.82566,1.82509,1.8254,12839317.0
2009-04-07 01:50:00,1.82533,1.82533,1.82496,1.82496,18324896.0
2009-04-07 01:51:00,1.82489,1.82503,1.82485,1.825,9971930.0
2009-04-07 01:52:00,1.82474,1.82474,1.8242,1.8242,1712313.0
2009-04-07 01:53:00,1.82407,1.82422,1.82378,1.82378,11136670.0
2009-04-07 01:54:00,1.82349,1.82349,1.82331,1.82349,15801420.0
2009-04-07 01:55:00,1.82368,1.82388,1.82368,1.82388,6041780.0
2009-04-07 01:56:00,1.82389,1.82414,1.82387,1.82412,5488033.0
2009-04-07 01:57:00,1.82415,1.82433,1.82413,1.82418,19136509.0
2009-04-07 01:58:00,1.82421,1.82435,1.82412,1.82412,7599275.0
2009-04-07 01:59:00,1.82397,1.82397,1.82356,1.82356,11241565.0
2009-04-07 02:00:00,1.82299,1.82299,1.82198,1.8226,10956691.0
2009-04-07 02:01:00,1.82283,1.82338,1.82283,1.82336,8073168.0
2009-04-07 02:02:00,1.8234,1.82407,1.8234,1.82407,18265255.0
2009-04-07 02:03:00,1.82432,1.82513,1.82432,1.82513,5118956.0
2009-04-07 02:04:00,1.82525,1.82619,1.82525,1.82619,5853303.0
2009-04-07 02:05:00,1.82597,1.82597,1.82576,1.82576,17164260.0
2009-04-07 02:06:00,1.82592,1.82615,1.82574,1.82574,10179771.0
2009-04-07 02:07:00,1.82563,1.82563,1.8255,1.82561,1836459.0
2009-04-07 02:08:00,1.82593,1.82622,1.82593,1.82615,9977917.0
2009-04-07 02:09:00,1.82615,1.82615,1.82574,1.82574,16862883.0
2009-04-07 02:10:00,1.82567,1.82582,1.82539,1.82574,12453266.0
2009-04-07 02:11:00,1.82546,1.82546,1.82477,1.82477,9493247.0
2009-04-07 02:12:00,1.82483,1.82484,1.82459,1.82459,7203229.0
2009-04-07 02:13:00,1.82479,1.825,1.82479,1.82497,13392636.0
2009-04-07 02:14:00,1.8251,1.82542,1.8251,1.82515,7192236.0
2009-04-07 02:15:00,1.82508,1.82526,1.82506,1.82511,16589202.0
2009-04-07 02:16:00,1.82524,1.8253,1.8251,1.82529,6319587.0
2009-04-07 02:17:00,1.8252,1.82533,1.82471,1.82533,16745173.0
2009-04-07 02:18:00,1.82527,1.82534,1.82486,1.82486,3399815.0
2009-04-07 02:19:00,1.82474,1.8249,1.82464,1.8249,11823906.0
2009-04-07 02:20:00,1.82506,1.82552,1.82506,1.82545,6066468.0
2009-04-07 02:21:00,1.82565,1.82621,1.82565,1.82621,4616226.0
2009-04-07 02:22:00,1.82623,1.82663,1.82623,1.82663,20388526.0
2009-04-07 02:23:00,1.82666,1.8274,1.82666,1.8274,7798588.0
2009-04-07 02:24:00,1.82744,1.82766,1.82732,1.82747,4943760.0
2009-04-07 02:25:00,1.8274,1.8274,1.82699,1.82699,12238340.0
2009-04-07 02:26:00,1.82712,1.82712,1.82671,1.82671,4106807.0
2009-04-07 02:27:00,1.8267,1.8267,1.82632,1.82632,6047569.0
2009-04-07 02:28:00,1.82626,1.82626,1.82594,1.82598,4317669.0
2009-04-07 02:29:00,1.82594,1.82594,1.82555,1.82555,21537163.0
2009-04-07 02:30:00,1.82542,1.82542,1.82469,1.82469,3744387.0
2009-04-07 02:31:00,1.82466,1.82492,1.82436,1.82471,8057385.0
2009-04-07 02:32:00,1.82489,1.82492,1.8246,1.82467,4558490.0
2009-04-07 02:33:00,1.82476,1.82525,1.82467,1.82525,27154750.0
2009-04-07 02:34:00,1.82516,1.8252,1.8246,1.8246,4060740.0
2009-04-07 02:35:00,1.82472,1.82485,1.82472,1.82482,3096713.0
2009-04-07 02:36:00,1.82498,1.82519,1.82489,1.82489,14921673.0
2009-04-07 02:37:00,1.8248,1.8248,1.82423,1.82423,3096680.0
2009-04-07 02:38:00,1.82404,1.82414,1.82396,1.82396,12287969.0
2009-04-07 02:39:00,1.82396,1.82422,1.82396,1.82413,18901520.0
2009-04-07 02:40:00,1.82422,1.82442,1.82413,1.82442,12180312.0
2009-04-07 02:41:00,1.8246,1.82542,1.8246,1.82542,12763241.0
2009-04-07 02:42:00,1.82549,1.82595,1.82549,1.82595,19512922.0
2009-04-07 02:43:00,1.82594,1.82634,1.82594,1.82634,5210280.0
2009-04-07 02:44:00,1.82645,1.82645,1.82555,1.82588,4621275.0
2009-04-07 02:45:00,1.82566,1.82566,1.82548,1.82553,7124320.0
2009-04-07 02:46:00,1.82567,1.82577,1.82555,1.82577,3809449.0
2009-04-07 02:47:00,1.82589,1.82624,1.82581,1.82624,1931455.0
2009-04-07 02:48:00,1.82629,1.82653,1.82627,1.82653,4174163.0
2009-04-07 02:49:00,1.82647,1.8268,1.82647,1.82668,32438900.0
2009-04-07 02:50:00,1.82661,1.82661,1.82608,1.82619,11441675.0
2009-04-07 02:51:00,1.82635,1.82672,1.82635,1.82672,6543309.0
2009-04-07 02:52:00,1.82689,1.82747,1.82689,1.82747,8863876.0
2009-04-07 02:53:00,1.82745,1.82746,1.827,1.827,16249824.0
2009-04-07 02:54:00,1.82685,1.82698,1.8265,1.82675,6050225.0
2009-04-07 02:55:00,1.82655,1.8266,1.8261,1.8261,11272378.0
2009-04-07 02:56:00,1.82618,1.82618,1.82604,1.82612,13537343.0
2009-04-07 02:57:00,1.82593,1.82604,1.82581,1.82604,5883504.0
2009-04-07 02:58:00,1.82606,1.82613,1.82597,1.82598,13197834.0
2009-04-07 02:59:00,1.82588,1.82616,1.82588,1.82612,7563464.0
2009-04-07 03:00:00,1.82605,1.82605,1.82587,1.82588,31562766.0
2009-04-07 03:01:00,1.82594,1.82696,1.82594,1.82696,2247739.0
2009-04-07 03:02:00,1.82714,1.82728,1.8269,1.8269,19231259.0
2009-04-07 03:03:00,1.82675,1.82675,1.82636,1.82671,8260045.0
2009-04-07 03:04:00,1.82678,1.82691,1.82668,1.82687,2803619.0
2009-04-07 03:05:00,1.82675,1.82682,1.82654,1.82654,2825351.0
2009-04-07 03:06:00,1.82653,1.82655,1.82613,1.82613,14859096.0
2009-04-07 03:07:00,1.8263,1.82664,1.8263,1.82645,5486217.0
2009-04-07 03:08:00,1.8266,1.8266,1.8263,1.82632,14386670.0
2009-04-07 03:09:00,1.82644,1.82674,1.82644,1.82671,9010928.0
2009-04-07 03:10:00,1.82664,1.82664,1.82654,1.82658,2409890.0
2009-04-07 03:11:00,1.8266,1.8266,1.82616,1.82616,16267262.0
2009-04-07 03:12:00,1.82626,1.82626,1.82576,1.82601,8923197.0
2009-04-07 03:13:00,1.82615,1.82632,1.82611,1.82632,4445845.0
2009-04-07 03:14:00,1.8264,1.82654,1.8264,1.82643,3034747.0
2009-04-07 03:15:00,1.82627,1.82649,1.82627,1.82646,8742432.0
2009-04-07 03:16:00,1.82648,1.82648,1.82627,1.82632,9169490.0
2009-04-07 03:17:00,1.82622,1.82632,1.82622,1.82626,4229717.0
2009-04-07 03:18:00,1.82613,1.82635,1.82613,1.82635,4073293.0
2009-04-07 03:19:00,1.82624,1.82667,1.82624,1.82667,5112406.0
2009-04-07 03:20:00,1.82669,1.82699,1.82669,1.82699,20562761.0
2009-04-07 03:21:00,1.82695,1.82738,1.82695,1.82717,3620053.0
2009-04-07 03:22:00,1.82721,1.82725,1.82702,1.82713,2069422.0
2009-04-07 03:23:00,1.82705,1.82705,1.82693,1.82697,5380979.0
2009-04-07 03:24:00,1.82691,1.82692,1.8268,1.82689,4799315.0
2009-04-07 03:25:00,1.82686,1.82686,1.82643,1.82643,1019540.0
2009-04-07 03:26:00,1.82649,1.82649,1.82612,1.82612,18932033.0
2009-04-07 03:27:00,1.82594,1.82603,1.82586,1.82586,3152354.0
2009-04-07 03:28:00,1.82594,1.82615,1.82593,1.82593,28050459.0
2009-04-07 03:29:00,1.82589,1.8259,1.82573,1.82587,9010755.0
2009-04-07 03:30:00,1.82573,1.82573,1.82549,1.82551,2754798.0
2009-04-07 03:31:00,1.82552,1.82557,1.82541,1.82557,11470962.0
2009-04-07 03:32:00,1.82548,1.82568,1.82532,1.82558,18936383.0
2009-04-07 03:33:00,1.82559,1.82582,1.82559,1.82582,9818780.0
2009-04-07 03:34:00,1.82598,1.82609,1.82576,1.82576,6523526.0
2009-04-07 03:35:00,1.82572,1.82572,1.82549,1.8256,4589766.0
2009-04-07 03:36:00,1.82579,1.82657,1.82579,1.82657,7989153.0
2009-04-07 03:37:00,1.82673,1.82675,1.82618,1.82619,12759447.0
2009-04-07 03:38:00,1.82618,1.82618,1.8256,1.8256,13777281.0
2009-04-07 03:39:00,1.8258,1.82609,1.8258,1.82609,7082237.0
2009-04-07 03:40:00,1.82618,1.82653,1.826,1.82653,5386328.0
2009-04-07 03:41:00,1.82655,1.82664,1.82646,1.82654,5089935.0
2009-04-07 03:42:00,1.82668,1.82685,1.82668,1.82685,10431225.0
2009-04-07 03:43:00,1.82674,1.82679,1.82664,1.82673,5380801.0
2009-04-07 03:44:00,1.82667,1.82688,1.82627,1.82688,5703429.0
2009-04-07 03:45:00,1.82688,1.82708,1.82683,1.82683,2049105.0
2009-04-07 03:46:00,1.82638,1.82684,1.82638,1.82665,3114846.0
2009-04-07 03:47:00,1.82664,1.82698,1.82664,1.82698,2369278.0
2009-04-07 03:48:00,1.82699,1.82699,1.82617,1.82617,3005788.0
2009-04-07 03:49:00,1.82613,1.82637,1.8261,1.8261,2346330.0
2009-04-07 03:50:00,1.82619,1.82649,1.82619,1.82643,2389575.0
2009-04-07 03:51:00,1.8264,1.82647,1.82603,1.82647,6971132.0
2009-04-07 03:52:00,1.82653,1.82662,1.82626,1.82626,919758.0
2009-04-07 03:53:00,1.82631,1.82633,1.82619,1.82624,2637073.0
2009-04-07 03:54:00,1.8263,1.82638,1.8263,1.8263,3540606.0
2009-04-07 03:55:00,1.82626,1.82671,1.82626,1.82671,5320859.0
2009-04-07 03:56:00,1.82679,1.82682,1.8267,1.8267,3400787.0
2009-04-07 03:57:00,1.82659,1.82667,1.82656,1.82662,11567766.0
2009-04-07 03:58:00,1.82677,1.82697,1.82677,1.82687,7749805.0
2009-04-07 03:59:00,1.82697,1.82724,1.82697,1.82724,8251092.0
2009-04-07 04:00:00,1.82735,1.8275,1.82735,1.82737,3508674.0
2009-04-07 04:01:00,1.82727,1.82727,1.82703,1.82715,1162701.0
2009-04-07 04:02:00,1.82706,1.82711,1.82641,1.82641,11917695.0
2009-04-07 04:03:00,1.82608,1.82608,1.82558,1.82558,7969773.0
2009-04-07 04:04:00,1.82557,1.82557,1.82528,1.8253,7247237.0
2009-04-07 04:05:00,1.82526,1.82526,1.82495,1.82518,4423446.0
2009-04-07 04:06:00,1.82494,1.82504,1.82479,1.82504,3625128.0
2009-04-07 04:07:00,1.82513,1.82535,1.82513,1.82535,16468368.0
2009-04-07 04:08:00,1.82543,1.82544,1.8252,1.8252,8545894.0
2009-04-07 04:09:00,1.8253,1.82619,1.8253,1.82619,6839571.0
2009-04-07 04:10:00,1.82622,1.82622,1.82587,1.82587,2965640.0
2009-04-07 04:11:00,1.82577,1.82577,1.82557,1.82561,9951634.0
2009-04-07 04:12:00,1.82565,1.82582,1.82554,1.82554,2483733.0
2009-04-07 04:13:00,1.82557,1.82557,1.82544,1.8255,3004295.0
2009-04-07 04:14:00,1.82555,1.82575,1.82552,1.82552,1472140.0
2009-04-07 04:15:00,1.82535,1.82549,1.82533,1.82533,15583435.0
2009-04-07 04:16:00,1.82528,1.82539,1.82523,1.82539,5661658.0
2009-04-07 04:17:00,1.82551,1.82588,1.82533,1.82588,4140618.0
2009-04-07 04:18:00,1.82584,1.82585,1.82555,1.82555,7737324.0
2009-04-07 04:19:00,1.82556,1.82556,1.82539,1.82539,2349168.0
2009-04-07 04:20:00,1.82534,1.82534,1.82475,1.82529,2892439.0
2009-04-07 04:21:00,1.82529,1.82558,1.82529,1.82558,9230494.0
2009-04-07 04:22:00,1.82583,1.82644,1.82583,1.82643,5168012.0
2009-04-07 04:23:00,1.82653,1.82668,1.82653,1.82661,6668220.0
2009-04-07 04:24:00,1.82648,1.82648,1.82577,1.82577,9830167.0
2009-04-07 04:25:00,1.82566,1.82566,1.82532,1.82532,8665303.0
2009-04-07 04:26:00,1.82517,1.82517,1.82486,1.82499,4213535.0
2009-04-07 04:27:00,1.82498,1.82498,1.82491,1.82491,6245126.0
2009-04-07 04:28:00,1.82495,1.82499,1.82484,1.82499,6064263.0
2009-04-07 04:29:00,1.82497,1.82498,1.82481,1.82484,39688849.0
2009-04-07 04:30:00,1.8249,1.82504,1.8249,1.82503,8136703.0
2009-04-07 04:31:00,1.8251,1.8252,1.82503,1.82507,16274367.0
2009-04-07 04:32:00,1.825,1.82504,1.82466,1.82498,6804263.0
2009-04-07 04:33:00,1.825,1.825,1.82486,1.82495,5097560.0
2009-04-07 04:34:00,1.82501,1.82501,1.82483,1.8249,6929259.0
2009-04-07 04:35:00,1.82488,1.82503,1.82488,1.82503,8157827.0
2009-04-07 04:36:00,1.82508,1.82512,1.82482,1.82512,7091182.0
2009-04-07 04:37:00,1.82518,1.82537,1.82514,1.82535,41491940.0
2009-04-07 04:38:00,1.8254,1.82554,1.82536,1.82536,7998098.0
2009-04-07 04:39:00,1.82529,1.82554,1.82512,1.8254,3393393.0
2009-04-07 04:40:00,1.82536,1.82551,1.82536,1.82551,5257809.0
2009-04-07 04:41:00,1.82537,1.82537,1.82519,1.82519,2645684.0
2009-04-07 04:42:00,1.82517,1.82529,1.82502,1.82502,28212600.0
2009-04-07 04:43:00,1.82507,1.82527,1.82502,1.82527,11248664.0
2009-04-07 04:44:00,1.82536,1.82539,1.82517,1.82517,7265721.0
2009-04-07 04:45:00,1.82514,1.8253,1.82514,1.82522,12180938.0
2009-04-07 04:46:00,1.8252,1.82523,1.8251,1.82521,8740108.0
2009-04-07 04:47:00,1.82512,1.82512,1.82432,1.82471,4898732.0
2009-04-07 04:48:00,1.82482,1.82495,1.82477,1.82483,10048386.0
2009-04-07 04:49:00,1.82475,1.82475,1.82455,1.82464,3017070.0
2009-04-07 04:50:00,1.82453,1.82461,1.82441,1.82461,3623208.0
2009-04-07 04:51:00,1.82467,1.82494,1.82455,1.82494,5179756.0
2009-04-07 04:52:00,1.82492,1.82492,1.82482,1.82487,2288986.0
2009-04-07 04:53:00,1.82495,1.82519,1.8247,1.82519,3992373.0
2009-04-07 04:54:00,1.82505,1.82518,1.82505,1.8251,11394341.0
2009-04-07 04:55:00,1.82503,1.82509,1.82482,1.82503,14168021.0
2009-04-07 04:56:00,1.82511,1.82512,1.82497,1.82497,6337607.0
2009-04-07 04:57:00,1.82486,1.82486,1.82463,1.82463,2417119.0
2009-04-07 04:58:00,1.8247,1.82481,1.82438,1.82481,4197248.0
2009-04-07 04:59:00,1.82464,1.82481,1.82464,1.82466,23735184.0
2009-04-07 05:00:00,1.82472,1.8248,1.82427,1.82462,8576403.0
2009-04-07 05:01:00,1.82458,1.82458,1.82416,1.82416,7032342.0
2009-04-07 05:02:00,1.82413,1.82438,1.82399,1.82438,8571539.0
2009-04-07 05:03:00,1.82452,1.82478,1.82452,1.82478,2869440.0
2009-04-07 05:04:00,1.82478,1.82486,1.82472,1.82474,4400789.0
2009-04-07 05:05:00,1.82459,1.82459,1.82305,1.8244,4129093.0
2009-04-07 05:06:00,1.82436,1.82438,1.82417,1.82438,3210191.0
2009-04-07 05:07:00,1.82427,1.82427,1.82369,1.82369,10044107.0
2009-04-07 05:08:00,1.82356,1.82422,1.82356,1.82422,9955680.0
2009-04-07 05:09:00,1.82429,1.82447,1.82429,1.82435,3487235.0
2009-04-07 05:10:00,1.82456,1.82484,1.82456,1.82484,6676734.0
2009-04-07 05:11:00,1.82486,1.82486,1.82466,1.82466,2482134.0
2009-04-07 05:12:00,1.8246,1.82471,1.82456,1.82456,5167544.0
2009-04-07 05:13:00,1.82455,1.82472,1.82441,1.82472,9428059.0
2009-04-07 05:14:00,1.82475,1.82475,1.82459,1.82468,2772570.0
2009-04-07 05:15:00,1.82478,1.82491,1.82438,1.82438,13624327.0
2009-04-07 05:16:00,1.82464,1.82477,1.82456,1.82467,12389080.0
2009-04-07 05:17:00,1.82453,1.82453,1.82417,1.82419,7722191.0
2009-04-07 05:18:00,1.82414,1.82423,1.8239,1.8239,45565435.0
2009-04-07 05:19:00,1.82403,1.82403,1.82381,1.82386,17507114.0
2009-04-07 05:20:00,1.82363,1.82371,1.82356,1.82368,10620291.0
2009-04-07 05:21:00,1.82384,1.82442,1.82384,1.82442,2341144.0
2009-04-07 05:22:00,1.82454,1.82468,1.82448,1.82448,6493053.0
2009-04-07 05:23:00,1.82444,1.82455,1.82401,1.82455,3487842.0
2009-04-07 05:24:00,1.82453,1.82463,1.82448,1.82463,8968742.0
2009-04-07 05:25:00,1.82467,1.82485,1.82467,1.82485,8502284.0
2009-04-07 05:26:00,1.82485,1.82496,1.82475,1.82475,9759331.0
2009-04-07 05:27:00,1.82483,1.82497,1.82449,1.82497,7776176.0
2009-04-07 05:28:00,1.82492,1.82492,1.82485,1.82486,17260317.0
2009-04-07 05:29:00,1.82476,1.82481,1.82464,1.82481,11500022.0
2009-04-07 05:30:00,1.8248,1.8248,1.82461,1.82461,9860987.0
2009-04-07 05:31:00,1.82448,1.82477,1.82425,1.82477,3095941.0
2009-04-07 05:32:00,1.82488,1.82488,1.82452,1.82452,5003279.0
2009-04-07 05:33:00,1.82463,1.82476,1.82452,1.82476,16093023.0
2009-04-07 05:34:00,1.82485,1.82491,1.82467,1.82477,3324015.0
2009-04-07 05:35:00,1.82469,1.82495,1.82469,1.82495,7383212.0
2009-04-07 05:36:00,1.8251,1.82521,1.82501,1.82514,4465766.0
2009-04-07 05:37:00,1.8251,1.82526,1.82467,1.82526,18024372.0
2009-04-07 05:38:00,1.82525,1.82525,1.82476,1.82513,8922443.0
2009-04-07 05:39:00,1.82531,1.82553,1.82531,1.82553,3149564.0
2009-04-07 05:40:00,1.82545,1.82559,1.82533,1.82557,8087360.0
2009-04-07 05:41:00,1.82565,1.82586,1.82565,1.82586,5254578.0
2009-04-07 05:42:00,1.82595,1.82598,1.82556,1.82584,7262883.0
2009-04-07 05:43:00,1.82588,1.82593,1.82574,1.82579,8814374.0
2009-04-07 05:44:00,1.82588,1.82588,1.82561,1.82567,18759270.0
2009-04-07 05:45:00,1.82568,1.82568,1.82554,1.82554,2144120.0
2009-04-07 05:46:00,1.82529,1.82529,1.82513,1.82516,12879815.0
2009-04-07 05:47:00,1.82514,1.82522,1.82496,1.82522,39028634.0
2009-04-07 05:48:00,1.82526,1.82526,1.82502,1.82509,3220141.0
2009-04-07 05:49:00,1.82509,1.82526,1.82501,1.82526,3797907.0
2009-04-07 05:50:00,1.82534,1.82536,1.82521,1.82521,18255069.0
2009-04-07 05:51:00,1.82519,1.82519,1.82507,1.82513,12333312.0
2009-04-07 05:52:00,1.82513,1.82515,1.82498,1.82515,10298472.0
2009-04-07 05:53:00,1.82512,1.82512,1.82502,1.82502,2633424.0
2009-04-07 05:54:00,1.82502,1.82504,1.82483,1.82504,5250010.0
2009-04-07 05:55:00,1.82497,1.82497,1.82475,1.82475,5925929.0
2009-04-07 05:56:00,1.82489,1.82489,1.82475,1.82475,12569664.0
2009-04-07 05:57:00,1.82471,1.82483,1.82461,1.82483,6836122.0
2009-04-07 05:58:00,1.82482,1.82482,1.82457,1.82457,6600369.0
2009-04-07 05:59:00,1.82446,1.8246,1.82446,1.8246,17717067.0
2009-04-07 06:00:00,1.82446,1.82458,1.82446,1.82446,2469527.0
2009-04-07 06:01:00,1.82441,1.82445,1.82427,1.82427,4344216.0
2009-04-07 06:02:00,1.82435,1.82463,1.82435,1.82449,1104324.0
2009-04-07 06:03:00,1.82451,1.82467,1.8245,1.82467,9810075.0
2009-04-07 06:04:00,1.8248,1.82493,1.82471,1.82493,8789924.0
2009-04-07 06:05:00,1.8249,1.82496,1.82469,1.82469,10936830.0
2009-04-07 06:06:00,1.82478,1.82494,1.82443,1.82488,9560139.0
2009-04-07 06:07:00,1.82486,1.82488,1.82475,1.82475,5858754.0
2009-04-07 06:08:00,1.8248,1.8248,1.82461,1.82464,10231630.0
2009-04-07 06:09:00,1.82465,1.82468,1.82446,1.82468,3927791.0
2009-04-07 06:10:00,1.82482,1.8251,1.82482,1.8251,10480613.0
2009-04-07 06:11:00,1.82509,1.82511,1.82484,1.82487,2222855.0
2009-04-07 06:12:00,1.8248,1.82499,1.82477,1.82499,726689.0
2009-04-07 06:13:00,1.82498,1.82525,1.82496,1.82525,6390758.0
2009-04-07 06:14:00,1.82525,1.82568,1.82525,1.82568,1702431.0
2009-04-07 06:15:00,1.82586,1.82592,1.82564,1.82592,5042509.0
2009-04-07 06:16:00,1.82598,1.82599,1.82572,1.82572,9734338.0
2009-04-07 06:17:00,1.82572,1.82584,1.82565,1.82574,30654569.0
2009-04-07 06:18:00,1.82561,1.82582,1.82561,1.82581,4075170.0
2009-04-07 06:19:00,1.82553,1.82638,1.82553,1.82638,9945016.0
2009-04-07 06:20:00,1.8264,1.8264,1.8253,1.8253,9941724.0
2009-04-07 06:21:00,1.82538,1.82563,1.82538,1.82563,8431221.0
2009-04-07 06:22:00,1.82573,1.82581,1.82542,1.82581,6144677.0
2009-04-07 06:23:00,1.82579,1.82579,1.8255,1.82557,19188084.0
2009-04-07 06:24:00,1.82569,1.82621,1.82569,1.82621,4365884.0
2009-04-07 06:25:00,1.82625,1.82633,1.82592,1.82633,17103597.0
2009-04-07 06:26:00,1.8264,1.82653,1.82612,1.82628,3463493.0
2009-04-07 06:27:00,1.82628,1.82628,1.82595,1.82595,6511389.0
2009-04-07 06:28:00,1.82577,1.82583,1.8257,1.8257,28237633.0
2009-04-07 06:29:00,1.82576,1.82584,1.8255,1.82584,4782858.0
2009-04-07 06:30:00,1.82578,1.82578,1.8252,1.8252,12019429.0
2009-04-07 06:31:00,1.82512,1.82598,1.82512,1.82598,5116711.0
2009-04-07 06:32:00,1.82583,1.82583,1.82519,1.82519,4138478.0
2009-04-07 06:33:00,1.82493,1.82493,1.82449,1.82478,45809555.0
2009-04-07 06:34:00,1.82495,1.82533,1.82495,1.82523,7932070.0
2009-04-07 06:35:00,1.82517,1.82563,1.8251,1.82563,2895226.0
2009-04-07 06:36:00,1.82568,1.82568,1.82481,1.82514,4315269.0
2009-04-07 06:37:00,1.82496,1.82496,1.82436,1.82463,11491917.0
2009-04-07 06:38:00,1.82469,1.82474,1.82463,1.82463,3574859.0
2009-04-07 06:39:00,1.82448,1.82448,1.8241,1.8241,9308052.0
2009-04-07 06:40:00,1.82405,1.82405,1.82379,1.82382,9820910.0
2009-04-07 06:41:00,1.824,1.82428,1.824,1.82428,2796723.0
2009-04-07 06:42:00,1.82415,1.82415,1.82372,1.82392,12665919.0
2009-04-07 06:43:00,1.82408,1.82431,1.82408,1.82426,6029930.0
2009-04-07 06:44:00,1.82417,1.82428,1.82408,1.82416,5022279.0
2009-04-07 06:45:00,1.82405,1.82405,1.8239,1.82405,55341825.0
2009-04-07 06:46:00,1.82407,1.82426,1.82387,1.82387,5807298.0
2009-04-07 06:47:00,1.8238,1.8238,1.82356,1.82368,6301848.0
2009-04-07 06:48:00,1.8235,1.8235,1.82306,1.82306,4213052.0
2009-04-07 06:49:00,1.82308,1.82317,1.82307,1.82307,4949734.0
2009-04-07 06:50:00,1.82319,1.82394,1.82318,1.82394,8530211.0
2009-04-07 06:51:00,1.82415,1.82448,1.82415,1.82448,11392758.0
2009-04-07 06:52:00,1.82454,1.82456,1.82442,1.82454,16696908.0
2009-04-07 06:53:00,1.82448,1.82448,1.82428,1.82428,201009394.0
2009-04-07 06:54:00,1.82424,1.82442,1.82422,1.82442,5213148.0
2009-04-07 06:55:00,1.82457,1.82477,1.82457,1.82457,5287551.0
2009-04-07 06:56:00,1.82437,1.82437,1.82408,1.82416,4656727.0
2009-04-07 06:57:00,1.82421,1.82426,1.82408,1.82426,18274505.0
2009-04-07 06:58:00,1.82437,1.82468,1.82437,1.82468,3400794.0
2009-04-07 06:59:00,1.8247,1.82474,1.8244,1.8244,6158818.0
2009-04-07 07:00:00,1.82427,1.82427,1.82377,1.82377,9101199.0
2009-04-07 07:01:00,1.82396,1.82424,1.82396,1.82424,2319339.0
2009-04-07 07:02:00,1.82417,1.82421,1.82379,1.82379,8751805.0
2009-04-07 07:03:00,1.82372,1.82394,1.82372,1.82391,2135183.0
2009-04-07 07:04:00,1.82394,1.82402,1.82388,1.82393,7832073.0
2009-04-07 07:05:00,1.82382,1.82382,1.82341,1.82341,25195325.0
2009-04-07 07:06:00,1.82337,1.82375,1.82214,1.82375,6359167.0
2009-04-07 07:07:00,1.82373,1.82373,1.82354,1.82371,1987110.0
2009-04-07 07:08:00,1.82372,1.824,1.82372,1.824,13855341.0
2009-04-07 07:09:00,1.82394,1.82402,1.82394,1.82402,6437068.0
2009-04-07 07:10:00,1.82406,1.82406,1.82394,1.82394,9932019.0
2009-04-07 07:11:00,1.82399,1.82441,1.82399,1.82441,4386500.0
2009-04-07 07:12:00,1.82446,1.82461,1.82399,1.82399,9729155.0
2009-04-07 07:13:00,1.82381,1.82381,1.82343,1.82343,74580012.0
2009-04-07 07:14:00,1.82339,1.82363,1.82329,1.82348,2591547.0
2009-04-07 07:15:00,1.82359,1.82387,1.82359,1.82386,6373142.0
2009-04-07 07:16:00,1.8238,1.8238,1.82348,1.82348,11182774.0
2009-04-07 07:17:00,1.82337,1.82343,1.82334,1.82343,112266674.0
2009-04-07 07:18:00,1.82343,1.82343,1.8232,1.82321,12794865.0
2009-04-07 07:19:00,1.82322,1.82322,1.82271,1.82271,9796037.0
2009-04-07 07:20:00,1.82249,1.82264,1.82232,1.82264,31415540.0
2009-04-07 07:21:00,1.82277,1.82326,1.82267,1.82324,53935336.0
2009-04-07 07:22:00,1.82329,1.82348,1.82329,1.82348,8114077.0
2009-04-07 07:23:00,1.82358,1.82377,1.82355,1.82364,1449017.0
2009-04-07 07:24:00,1.82363,1.8238,1.82363,1.82373,4885697.0
2009-04-07 07:25:00,1.82358,1.82365,1.8233,1.8233,9796193.0
2009-04-07 07:26:00,1.82315,1.82315,1.82291,1.8231,4264869.0
2009-04-07 07:27:00,1.82322,1.82368,1.82322,1.82368,799073.0
2009-04-07 07:28:00,1.8237,1.82402,1.8237,1.82402,3923044.0
2009-04-07 07:29:00,1.82403,1.82436,1.82403,1.82436,2652015.0
2009-04-07 07:30:00,1.8244,1.82511,1.82434,1.82511,6135365.0
2009-04-07 07:31:00,1.82535,1.82558,1.82529,1.82558,13301126.0
2009-04-07 07:32:00,1.82568,1.82621,1.82563,1.82621,14199795.0
2009-04-07 07:33:00,1.82638,1.82652,1.82634,1.8265,16599320.0
2009-04-07 07:34:00,1.82639,1.82639,1.82607,1.82607,5993358.0
2009-04-07 07:35:00,1.826,1.826,1.82571,1.82571,11613654.0
2009-04-07 07:36:00,1.82577,1.82579,1.82568,1.82574,4481813.0
2009-04-07 07:37:00,1.82579,1.82579,1.82525,1.82525,8274394.0
2009-04-07 07:38:00,1.82495,1.82495,1.82458,1.8246,13908572.0
2009-04-07 07:39:00,1.82455,1.82455,1.82422,1.82422,3900899.0
2009-04-07 07:40:00,1.82423,1.82446,1.82422,1.82435,9295283.0
2009-04-07 07:41:00,1.8243,1.82446,1.82424,1.82446,7545099.0
2009-04-07 07:42:00,1.82459,1.82471,1.82459,1.82461,3428138.0
2009-04-07 07:43:00,1.82476,1.82529,1.82476,1.82529,9676917.0
2009-04-07 07:44:00,1.8254,1.82549,1.82519,1.82519,4724975.0
2009-04-07 07:45:00,1.82509,1.82528,1.82477,1.82477,945383.0
2009-04-07 07:46:00,1.82454,1.82517,1.82454,1.82517,2371328.0
2009-04-07 07:47:00,1.82533,1.82564,1.82533,1.82551,11022562.0
2009-04-07 07:48:00,1.8256,1.82562,1.82541,1.82552,8488202.0
2009-04-07 07:49:00,1.82552,1.82552,1.82508,1.8254,35744620.0
2009-04-07 07:50:00,1.82542,1.82542,1.82526,1.82541,18316914.0
2009-04-07 07:51:00,1.8255,1.82565,1.82546,1.82546,54370950.0
2009-04-07 07:52:00,1.82544,1.8255,1.8252,1.8252,3571087.0
2009-04-07 07:53:00,1.82498,1.82535,1.82498,1.82535,7669375.0
2009-04-07 07:54:00,1.82554,1.82575,1.82543,1.82543,33270322.0
2009-04-07 07:55:00,1.82527,1.82527,1.82478,1.82478,5040981.0
2009-04-07 07:56:00,1.82473,1.82473,1.82438,1.82447,27876430.0
2009-04-07 07:57:00,1.82456,1.82474,1.82446,1.82474,5528522.0
2009-04-07 07:58:00,1.82475,1.82484,1.82455,1.82466,6246089.0
2009-04-07 07:59:00,1.82448,1.82448,1.82365,1.82365,11412284.0
2009-04-07 08:00:00,1.82357,1.82368,1.82352,1.82366,7245666.0
2009-04-07 08:01:00,1.82365,1.82369,1.82346,1.82369,35069300.0
2009-04-07 08:02:00,1.82376,1.82385,1.82368,1.82383,14207078.0
2009-04-07 08:03:00,1.82388,1.82388,1.82315,1.82315,3815012.0
2009-04-07 08:04:00,1.82307,1.82314,1.82298,1.82307,5134024.0
2009-04-07 08:05:00,1.82302,1.82317,1.82265,1.82317,5241579.0
2009-04-07 08:06:00,1.82274,1.82313,1.82274,1.82292,2663971.0
2009-04-07 08:07:00,1.82297,1.8235,1.82297,1.82341,7947304.0
2009-04-07 08:08:00,1.82349,1.82463,1.82349,1.82463,9001282.0
2009-04-07 08:09:00,1.82492,1.82519,1.82469,1.82481,4543150.0
2009-04-07 08:10:00,1.82448,1.82448,1.8239,1.8239,5026085.0
2009-04-07 08:11:00,1.82367,1.82371,1.82347,1.82347,1717518.0
2009-04-07 08:12:00,1.82363,1.82443,1.82354,1.82443,14000206.0
2009-04-07 08:13:00,1.82458,1.82464,1.82432,1.82432,38306240.0
2009-04-07 08:14:00,1.82418,1.82418,1.82399,1.82409,4903198.0
2009-04-07 08:15:00,1.82403,1.82403,1.82302,1.82302,6685842.0
2009-04-07 08:16:00,1.82293,1.82304,1.82286,1.82286,15912599.0
2009-04-07 08:17:00,1.82279,1.82279,1.82251,1.82257,6407931.0
2009-04-07 08:18:00,1.82257,1.82274,1.82243,1.82274,61102663.0
2009-04-07 08:19:00,1.82276,1.82281,1.82245,1.82273,43741504.0
2009-04-07 08:20:00,1.82277,1.82308,1.82277,1.82308,4315994.0
2009-04-07 08:21:00,1.82309,1.82349,1.82309,1.82349,11577304.0
2009-04-07 08:22:00,1.82352,1.8236,1.82345,1.82359,21202903.0
2009-04-07 08:23:00,1.82339,1.82339,1.82272,1.82272,5592163.0
2009-04-07 08:24:00,1.82285,1.82299,1.82254,1.82299,3456179.0
2009-04-07 08:25:00,1.82292,1.82292,1.82233,1.82233,6666310.0
2009-04-07 08:26:00,1.82217,1.82217,1.82175,1.82175,5809819.0
2009-04-07 08:27:00,1.82166,1.82166,1.82089,1.82089,10022594.0
2009-04-07 08:28:00,1.82078,1.82081,1.82044,1.82047,10423861.0
2009-04-07 08:29:00,1.82063,1.82092,1.82061,1.82092,9656064.0
2009-04-07 08:30:00,1.82072,1.82074,1.82058,1.82058,5770787.0
2009-04-07 08:31:00,1.82069,1.82153,1.82069,1.82114,11080773.0
2009-04-07 08:32:00,1.82118,1.82141,1.82113,1.82141,2398764.0
2009-04-07 08:33:00,1.8215,1.82164,1.8215,1.82164,5482583.0
2009-04-07 08:34:00,1.82178,1.82211,1.82178,1.82211,12049282.0
2009-04-07 08:35:00,1.82215,1.82252,1.82215,1.82252,5879837.0
2009-04-07 08:36:00,1.82244,1.82258,1.82213,1.82258,8330516.0
2009-04-07 08:37:00,1.82277,1.82316,1.82265,1.82265,10643692.0
2009-04-07 08:38:00,1.82265,1.82303,1.82265,1.82302,1156798.0
2009-04-07 08:39:00,1.82314,1.82323,1.82293,1.82293,3748928.0
2009-04-07 08:40:00,1.82288,1.82289,1.82244,1.82244,6270766.0
2009-04-07 08:41:00,1.82248,1.82248,1.82233,1.82233,2806039.0
2009-04-07 08:42:00,1.82229,1.8226,1.82208,1.8226,4372984.0
2009-04-07 08:43:00,1.82279,1.82308,1.82279,1.82308,10400514.0
2009-04-07 08:44:00,1.82335,1.8239,1.82335,1.8239,6444173.0
2009-04-07 08:45:00,1.82403,1.82409,1.8238,1.82405,12414812.0
2009-04-07 08:46:00,1.82428,1.82428,1.82364,1.82364,5625333.0
2009-04-07 08:47:00,1.82358,1.82358,1.82246,1.82283,92663424.0
2009-04-07 08:48:00,1.82287,1.82332,1.82287,1.82332,1110229.0
2009-04-07 08:49:00,1.82342,1.82396,1.82308,1.82308,9969897.0
2009-04-07 08:50:00,1.82309,1.82348,1.82309,1.82348,2888073.0
2009-04-07 08:51:00,1.82358,1.82358,1.82292,1.82292,11995206.0
2009-04-07 08:52:00,1.82266,1.82266,1.82203,1.82203,5962979.0
2009-04-07 08:53:00,1.8218,1.8218,1.82125,1.82147,6431353.0
2009-04-07 08:54:00,1.82134,1.82134,1.82069,1.82086,5744107.0
2009-04-07 08:55:00,1.821,1.82136,1.821,1.82128,3086016.0
2009-04-07 08:56:00,1.82125,1.82125,1.82088,1.82109,20040898.0
2009-04-07 08:57:00,1.82099,1.82099,1.82043,1.82043,66739470.0
2009-04-07 08:58:00,1.82036,1.82043,1.82007,1.82043,2266049.0
2009-04-07 08:59:00,1.82062,1.82085,1.82062,1.82073,11229853.0
2009-04-07 09:00:00,1.82071,1.82071,1.8204,1.82049,13190735.0
2009-04-07 09:01:00,1.8207,1.82134,1.8207,1.82131,23344800.0
2009-04-07 09:02:00,1.8215,1.82258,1.8215,1.82258,7150964.0
2009-04-07 09:03:00,1.82271,1.82271,1.822,1.822,51039581.0
2009-04-07 09:04:00,1.82176,1.82176,1.82132,1.82132,2258166.0
2009-04-07 09:05:00,1.82115,1.82201,1.82115,1.82201,7616353.0
2009-04-07 09:06:00,1.82214,1.82268,1.82214,1.82246,3441352.0
2009-04-07 09:07:00,1.82234,1.82234,1.82133,1.82143,17912747.0
2009-04-07 09:08:00,1.82149,1.82195,1.82149,1.82171,4067989.0
2009-04-07 09:09:00,1.82161,1.82188,1.82161,1.82166,5795809.0
2009-04-07 09:10:00,1.82171,1.82186,1.8217,1.82186,2950640.0
2009-04-07 09:11:00,1.82197,1.8222,1.82189,1.82199,1713227.0
2009-04-07 09:12:00,1.82204,1.82226,1.82161,1.82161,4703645.0
2009-04-07 09:13:00,1.8216,1.8216,1.82115,1.82129,2926927.0
2009-04-07 09:14:00,1.8215,1.82174,1.82109,1.82174,3909005.0
2009-04-07 09:15:00,1.82195,1.82253,1.82195,1.82213,131040780.0
2009-04-07 09:16:00,1.82208,1.82258,1.82208,1.82258,13488677.0
2009-04-07 09:17:00,1.82279,1.82309,1.8227,1.82309,1307496.0
2009-04-07 09:18:00,1.8231,1.82319,1.82298,1.8231,10871314.0
2009-04-07 09:19:00,1.82322,1.82351,1.82322,1.82344,5509276.0
2009-04-07 09:20:00,1.8236,1.8237,1.82322,1.82322,7704220.0
2009-04-07 09:21:00,1.82332,1.82374,1.82332,1.82374,1717300.0
2009-04-07 09:22:00,1.82382,1.82408,1.82382,1.82393,6023480.0
2009-04-07 09:23:00,1.82393,1.82427,1.82393,1.82427,7367743.0
2009-04-07 09:24:00,1.8242,1.8242,1.82381,1.82405,11160940.0
2009-04-07 09:25:00,1.82403,1.82416,1.82403,1.82413,7041147.0
2009-04-07 09:26:00,1.82416,1.82483,1.82416,1.82471,7530190.0
2009-04-07 09:27:00,1.82471,1.82473,1.82445,1.82473,83225920.0
2009-04-07 09:28:00,1.82466,1.82466,1.82427,1.82427,2963588.0
2009-04-07 09:29:00,1.82425,1.82425,1.82324,1.82333,153118800.0
2009-04-07 09:30:00,1.82314,1.82316,1.82302,1.82309,6103704.0
2009-04-07 09:31:00,1.82315,1.82335,1.82315,1.82335,8857447.0
2009-04-07 09:32:00,1.82328,1.82333,1.8232,1.8233,5646097.0
2009-04-07 09:33:00,1.82332,1.82383,1.82332,1.82383,72529083.0
2009-04-07 09:34:00,1.82382,1.82419,1.82381,1.82419,2470725.0
2009-04-07 09:35:00,1.82437,1.82479,1.82437,1.82475,16293337.0
2009-04-07 09:36:00,1.82478,1.82479,1.82442,1.82442,4518667.0
2009-04-07 09:37:00,1.82434,1.82434,1.82406,1.8241,3235659.0
2009-04-07 09:38:00,1.82411,1.82433,1.82411,1.82433,3550944.0
2009-04-07 09:39:00,1.82435,1.82435,1.82386,1.82386,3101823.0
2009-04-07 09:40:00,1.82379,1.82399,1.82379,1.82395,4333979.0
2009-04-07 09:41:00,1.82391,1.82391,1.82356,1.82359,17584014.0
2009-04-07 09:42:00,1.82342,1.82389,1.82341,1.82389,1763677.0
2009-04-07 09:43:00,1.82405,1.82449,1.82405,1.82449,8188294.0
2009-04-07 09:44:00,1.82453,1.82453,1.82424,1.82424,7931697.0
2009-04-07 09:45:00,1.82421,1.82424,1.82405,1.82424,239107610.0
2009-04-07 09:46:00,1.82425,1.82448,1.82425,1.82434,3046237.0
2009-04-07 09:47:00,1.82424,1.82424,1.82357,1.82357,4706549.0
2009-04-07 09:48:00,1.82355,1.82355,1.82335,1.8235,6073649.0
2009-04-07 09:49:00,1.8235,1.82397,1.8235,1.82387,8624788.0
2009-04-07 09:50:00,1.82391,1.82391,1.82318,1.82318,11861604.0
2009-04-07 09:51:00,1.82331,1.82373,1.82312,1.82373,13804339.0
2009-04-07 09:52:00,1.82384,1.82439,1.82384,1.82439,5976857.0
2009-04-07 09:53:00,1.82453,1.82556,1.82453,1.82532,33261900.0
2009-04-07 09:54:00,1.82524,1.82524,1.82459,1.82464,8271223.0
2009-04-07 09:55:00,1.82493,1.82545,1.82493,1.82523,53197410.0
2009-04-07 09:56:00,1.82516,1.82516,1.82499,1.82499,8610751.0
2009-04-07 09:57:00,1.82511,1.82541,1.82511,1.82532,2743783.0
2009-04-07 09:58:00,1.82537,1.8255,1.82525,1.8255,2338760.0
2009-04-07 09:59:00,1.82563,1.82597,1.82535,1.82597,5125412.0
2009-04-07 10:00:00,1.82595,1.82595,1.82536,1.82536,7547561.0
2009-04-07 10:01:00,1.82547,1.82547,1.82522,1.82536,117571896.0
2009-04-07 10:02:00,1.82535,1.82582,1.82535,1.82582,7447833.0
2009-04-07 10:03:00,1.82602,1.82631,1.82602,1.82629,7791197.0
2009-04-07 10:04:00,1.82616,1.82616,1.82554,1.82554,8046864.0
2009-04-07 10:05:00,1.82535,1.82535,1.82508,1.82508,1799718.0
2009-04-07 10:06:00,1.82502,1.82514,1.82502,1.82512,49157356.0
2009-04-07 10:07:00,1.825,1.82523,1.82473,1.82494,2970598.0
2009-04-07 10:08:00,1.82495,1.82502,1.82493,1.82496,6009175.0
2009-04-07 10:09:00,1.82498,1.82541,1.82498,1.82541,2725432.0
2009-04-07 10:10:00,1.82541,1.82543,1.82521,1.82521,5614057.0
2009-04-07 10:11:00,1.82528,1.82539,1.82507,1.82539,50310960.0
2009-04-07 10:12:00,1.82525,1.82541,1.82515,1.82515,5474514.0
2009-04-07 10:13:00,1.82486,1.82486,1.82445,1.82453,39918646.0
2009-04-07 10:14:00,1.82441,1.82451,1.82434,1.82447,3842922.0
2009-04-07 10:15:00,1.82442,1.82443,1.82435,1.82441,12725172.0
2009-04-07 10:16:00,1.82443,1.82443,1.82432,1.82439,6490864.0
2009-04-07 10:17:00,1.82436,1.82489,1.82436,1.82489,141116660.0
2009-04-07 10:18:00,1.82495,1.82497,1.82475,1.82497,4703746.0
2009-04-07 10:19:00,1.82512,1.82559,1.82512,1.82554,7010164.0
2009-04-07 10:20:00,1.82547,1.82547,1.82522,1.82522,53280370.0
2009-04-07 10:21:00,1.82511,1.82511,1.82466,1.82466,5289312.0
2009-04-07 10:22:00,1.82469,1.82475,1.8245,1.82454,8126223.0
2009-04-07 10:23:00,1.82458,1.82467,1.82446,1.82462,3350828.0
2009-04-07 10:24:00,1.82481,1.82499,1.82479,1.82499,8975050.0
2009-04-07 10:25:00,1.82491,1.82491,1.82472,1.82472,4882941.0
2009-04-07 10:26:00,1.82468,1.82468,1.82441,1.82443,3389609.0
2009-04-07 10:27:00,1.82447,1.82466,1.82447,1.82457,17846353.0
2009-04-07 10:28:00,1.82453,1.82458,1.82449,1.82449,3978907.0
2009-04-07 10:29:00,1.82439,1.82439,1.82421,1.82421,3964544.0
2009-04-07 10:30:00,1.82438,1.82463,1.82438,1.82453,6239737.0
2009-04-07 10:31:00,1.82454,1.82531,1.82454,1.82531,103932840.0
2009-04-07 10:32:00,1.8254,1.82562,1.8254,1.82562,5678729.0
2009-04-07 10:33:00,1.82578,1.82578,1.82524,1.82524,6211231.0
2009-04-07 10:34:00,1.82499,1.82499,1.82431,1.82431,5688209.0
2009-04-07 10:35:00,1.82415,1.82415,1.82381,1.82389,3098604.0
2009-04-07 10:36:00,1.82398,1.8243,1.82398,1.82401,4524050.0
2009-04-07 10:37:00,1.82382,1.82382,1.82258,1.82303,1557106.0
2009-04-07 10:38:00,1.82291,1.82291,1.82259,1.82268,12519576.0
2009-04-07 10:39:00,1.82278,1.82323,1.82278,1.82323,2535452.0
2009-04-07 10:40:00,1.82313,1.82355,1.82313,1.82355,9315557.0
2009-04-07 10:41:00,1.82364,1.82386,1.82363,1.82386,3820846.0
2009-04-07 10:42:00,1.82385,1.82418,1.82385,1.82418,8512393.0
2009-04-07 10:43:00,1.82419,1.82582,1.82419,1.82582,132706184.0
2009-04-07 10:44:00,1.82555,1.82588,1.82555,1.82588,12115080.0
2009-04-07 10:45:00,1.8259,1.8259,1.8255,1.82551,6754723.0
2009-04-07 10:46:00,1.82542,1.82542,1.82522,1.82524,8544987.0
2009-04-07 10:47:00,1.82517,1.82517,1.82458,1.82458,5253678.0
2009-04-07 10:48:00,1.82463,1.82468,1.82423,1.82423,4995236.0
2009-04-07 10:49:00,1.82393,1.82399,1.82371,1.82371,4168886.0
2009-04-07 10:50:00,1.82365,1.82365,1.82324,1.82327,15218283.0
2009-04-07 10:51:00,1.82321,1.82366,1.82321,1.82366,3717239.0
2009-04-07 10:52:00,1.82374,1.8252,1.82374,1.8252,11091719.0
2009-04-07 10:53:00,1.82541,1.82582,1.82541,1.8258,10333536.0
2009-04-07 10:54:00,1.82583,1.82611,1.82562,1.82562,1673316.0
2009-04-07 10:55:00,1.82558,1.8259,1.82539,1.82539,6068460.0
2009-04-07 10:56:00,1.82522,1.82538,1.8252,1.82529,8380749.0
2009-04-07 10:57:00,1.825,1.82525,1.8248,1.8248,1878021.0
2009-04-07 10:58:00,1.82464,1.82464,1.8242,1.8242,14920833.0
2009-04-07 10:59:00,1.82421,1.82422,1.824,1.824,1673388.0
2009-04-07 11:00:00,1.82398,1.82398,1.82341,1.82341,3317205.0
2009-04-07 11:01:00,1.82337,1.82338,1.82307,1.82311,7624301.0
2009-04-07 11:02:00,1.8231,1.8231,1.82287,1.82288,15467622.0
2009-04-07 11:03:00,1.82279,1.82306,1.82262,1.82282,56353017.0
2009-04-07 11:04:00,1.82278,1.82316,1.82274,1.82316,4824171.0
2009-04-07 11:05:00,1.82338,1.82394,1.82338,1.82385,1074602.0
2009-04-07 11:06:00,1.82383,1.8242,1.82383,1.8242,6521627.0
2009-04-07 11:07:00,1.82415,1.82415,1.82338,1.82338,4452579.0
2009-04-07 11:08:00,1.82311,1.82311,1.82282,1.8229,983575.0
2009-04-07 11:09:00,1.82283,1.82292,1.82229,1.82229,7450769.0
2009-04-07 11:10:00,1.82211,1.82211,1.82148,1.82148,21557738.0
2009-04-07 11:11:00,1.82139,1.82142,1.82106,1.82125,5756205.0
2009-04-07 11:12:00,1.82119,1.82119,1.82073,1.8208,7324002.0
2009-04-07 11:13:00,1.82083,1.82083,1.8201,1.8201,6448959.0
2009-04-07 11:14:00,1.82006,1.82006,1.81987,1.81987,18592338.0
2009-04-07 11:15:00,1.81979,1.81979,1.81824,1.81824,18564121.0
2009-04-07 11:16:00,1.8182,1.81841,1.81779,1.81841,2242132.0
2009-04-07 11:17:00,1.8182,1.81889,1.8182,1.81884,80782552.0
2009-04-07 11:18:00,1.819,1.81923,1.81874,1.81879,15280491.0
2009-04-07 11:19:00,1.81882,1.81932,1.81882,1.81932,6464660.0
2009-04-07 11:20:00,1.81952,1.82008,1.81952,1.82008,33060456.0
2009-04-07 11:21:00,1.82011,1.82028,1.81998,1.81998,13645386.0
2009-04-07 11:22:00,1.81995,1.81995,1.8193,1.81938,2551884.0
2009-04-07 11:23:00,1.81949,1.81998,1.81949,1.81998,10147391.0
2009-04-07 11:24:00,1.81999,1.82055,1.81999,1.82043,1440889.0
2009-04-07 11:25:00,1.82039,1.82056,1.82024,1.82024,13280256.0
2009-04-07 11:26:00,1.8201,1.82046,1.81983,1.82046,6799771.0
2009-04-07 11:27:00,1.82055,1.82158,1.82055,1.82113,69406896.0
2009-04-07 11:28:00,1.82097,1.82107,1.82045,1.82045,4896066.0
2009-04-07 11:29:00,1.82031,1.82035,1.82016,1.82016,3818960.0
2009-04-07 11:30:00,1.82006,1.82006,1.8195,1.8195,3959000.0
2009-04-07 11:31:00,1.81952,1.81952,1.81837,1.81837,15516102.0
2009-04-07 11:32:00,1.81838,1.81838,1.81799,1.81799,2088949.0
2009-04-07 11:33:00,1.8179,1.81796,1.81773,1.81776,10771148.0
2009-04-07 11:34:00,1.81799,1.8185,1.81799,1.8185,13358984.0
2009-04-07 11:35:00,1.81835,1.81835,1.81768,1.81768,5243252.0
2009-04-07 11:36:00,1.81761,1.81774,1.81746,1.81746,9960734.0
2009-04-07 11:37:00,1.81756,1.81775,1.81756,1.81772,5680800.0
2009-04-07 11:38:00,1.81733,1.81777,1.81733,1.81774,19066515.0
2009-04-07 11:39:00,1.81805,1.81842,1.81805,1.81827,7700548.0
2009-04-07 11:40:00,1.81813,1.81813,1.81711,1.81711,43465698.0
2009-04-07 11:41:00,1.81702,1.81702,1.8166,1.8166,38949924.0
2009-04-07 11:42:00,1.8163,1.8163,1.81591,1.81594,3395779.0
2009-04-07 11:43:00,1.81588,1.81611,1.81588,1.81608,11572383.0
2009-04-07 11:44:00,1.81621,1.81651,1.81621,1.81643,6871974.0
2009-04-07 11:45:00,1.81626,1.81626,1.81595,1.81595,7559518.0
2009-04-07 11:46:00,1.81596,1.81614,1.81591,1.81614,4086240.0
2009-04-07 11:47:00,1.81618,1.81634,1.81609,1.81634,1026506.0
2009-04-07 11:48:00,1.81627,1.81651,1.81627,1.81627,7964835.0
2009-04-07 11:49:00,1.8163,1.81722,1.8163,1.81693,7083990.0
2009-04-07 11:50:00,1.81708,1.8177,1.81708,1.8177,1513342.0
2009-04-07 11:51:00,1.81775,1.81792,1.81775,1.81792,3673211.0
2009-04-07 11:52:00,1.81808,1.81841,1.81808,1.81841,7530319.0
2009-04-07 11:53:00,1.81861,1.81861,1.81797,1.81797,5491296.0
2009-04-07 11:54:00,1.81773,1.81775,1.8174,1.81775,2850422.0
2009-04-07 11:55:00,1.81781,1.81807,1.81781,1.81807,1768312.0
2009-04-07 11:56:00,1.81826,1.81826,1.81769,1.81808,16382186.0
2009-04-07 11:57:00,1.81834,1.81905,1.81834,1.81905,38717855.0
2009-04-07 11:58:00,1.81922,1.81936,1.81922,1.81928,5857342.0
2009-04-07 11:59:00,1.8192,1.8193,1.81879,1.81879,12704040.0
2009-04-07 12:00:00,1.81893,1.81993,1.81875,1.81993,43401472.0
2009-04-07 12:01:00,1.81976,1.81976,1.81889,1.81889,9092703.0
2009-04-07 12:02:00,1.81892,1.81892,1.81835,1.81878,22238385.0
2009-04-07 12:03:00,1.81894,1.81931,1.81894,1.81919,14712437.0
2009-04-07 12:04:00,1.81923,1.81923,1.81881,1.81884,26100475.0
2009-04-07 12:05:00,1.81884,1.81948,1.81884,1.81948,1280034.0
2009-04-07 12:06:00,1.81934,1.81973,1.81818,1.81973,4360250.0
2009-04-07 12:07:00,1.81975,1.82067,1.81975,1.82067,14742331.0
2009-04-07 12:08:00,1.82091,1.82118,1.82091,1.82118,9517546.0
2009-04-07 12:09:00,1.82122,1.82152,1.82122,1.82152,4836353.0
2009-04-07 12:10:00,1.82156,1.8218,1.82112,1.82127,2680551.0
2009-04-07 12:11:00,1.82111,1.82111,1.82083,1.82099,7510360.0
2009-04-07 12:12:00,1.82109,1.82139,1.82109,1.82116,9478340.0
2009-04-07 12:13:00,1.82114,1.82114,1.82077,1.82106,57444744.0
2009-04-07 12:14:00,1.82106,1.82106,1.82096,1.82102,6521923.0
2009-04-07 12:15:00,1.82115,1.82123,1.82107,1.8212,5735490.0
2009-04-07 12:16:00,1.82102,1.82119,1.82073,1.82114,7266753.0
2009-04-07 12:17:00,1.82107,1.82122,1.82085,1.82085,8904058.0
2009-04-07 12:18:00,1.8208,1.8208,1.82038,1.82038,8245806.0
2009-04-07 12:19:00,1.82053,1.82083,1.82053,1.82083,8872167.0
2009-04-07 12:20:00,1.82087,1.82099,1.82036,1.82036,8098860.0
2009-04-07 12:21:00,1.82031,1.82031,1.82008,1.82016,19891950.0
2009-04-07 12:22:00,1.82028,1.8207,1.82028,1.8207,2244662.0
2009-04-07 12:23:00,1.82077,1.82101,1.82077,1.82088,6105080.0
2009-04-07 12:24:00,1.82106,1.82136,1.82096,1.82102,10824987.0
2009-04-07 12:25:00,1.821,1.82116,1.82027,1.82105,15485236.0
2009-04-07 12:26:00,1.82122,1.82151,1.82122,1.82151,6313055.0
2009-04-07 12:27:00,1.82165,1.82165,1.82123,1.82124,8166800.0
2009-04-07 12:28:00,1.82128,1.82128,1.82082,1.82082,4897166.0
2009-04-07 12:29:00,1.82074,1.82074,1.82012,1.82012,7828058.0
2009-04-07 12:30:00,1.8201,1.8204,1.82009,1.8204,1217537.0
2009-04-07 12:31:00,1.82033,1.82053,1.82024,1.82024,969037.0
2009-04-07 12:32:00,1.8202,1.82038,1.8202,1.82038,6821456.0
2009-04-07 12:33:00,1.82036,1.8208,1.82036,1.8208,40637553.0
2009-04-07 12:34:00,1.82083,1.82085,1.82063,1.82085,1482572.0
2009-04-07 12:35:00,1.82082,1.82087,1.82064,1.8208,4845496.0
2009-04-07 12:36:00,1.82038,1.82082,1.82038,1.82046,9329513.0
2009-04-07 12:37:00,1.82043,1.82108,1.82043,1.82108,7336050.0
2009-04-07 12:38:00,1.82115,1.82137,1.82115,1.82137,13628232.0
2009-04-07 12:39:00,1.82161,1.82244,1.82161,1.82219,42763800.0
2009-04-07 12:40:00,1.82238,1.82277,1.82238,1.82277,6466438.0
2009-04-07 12:41:00,1.82271,1.82291,1.82269,1.8229,27291726.0
2009-04-07 12:42:00,1.82289,1.82351,1.82289,1.82351,4128391.0
2009-04-07 12:43:00,1.82347,1.82352,1.82337,1.82344,5939513.0
2009-04-07 12:44:00,1.82331,1.82355,1.82311,1.82321,3371630.0
2009-04-07 12:45:00,1.82305,1.82305,1.82229,1.82229,2472063.0
2009-04-07 12:46:00,1.82223,1.82226,1.82195,1.82206,22327066.0
2009-04-07 12:47:00,1.82219,1.8229,1.82219,1.8229,22246287.0
2009-04-07 12:48:00,1.82307,1.82319,1.82298,1.82319,40373527.0
2009-04-07 12:49:00,1.82326,1.82332,1.82314,1.82314,14481774.0
2009-04-07 12:50:00,1.82304,1.82318,1.823,1.82318,5425362.0
2009-04-07 12:51:00,1.82323,1.8236,1.82323,1.82335,17445948.0
2009-04-07 12:52:00,1.82383,1.82383,1.82343,1.82343,2075288.0
2009-04-07 12:53:00,1.82337,1.82386,1.82337,1.82364,6605944.0
2009-04-07 12:54:00,1.82367,1.82367,1.82312,1.82312,14984993.0
2009-04-07 12:55:00,1.8229,1.82302,1.8228,1.823,5430414.0
2009-04-07 12:56:00,1.82316,1.82327,1.82315,1.82315,5752119.0
2009-04-07 12:57:00,1.82314,1.82319,1.82293,1.82303,1457583.0
2009-04-07 12:58:00,1.82291,1.82302,1.82263,1.82302,4305481.0
2009-04-07 12:59:00,1.82318,1.82386,1.82318,1.82386,3269619.0
2009-04-07 13:00:00,1.82398,1.82417,1.82398,1.82417,5977961.0
2009-04-07 13:01:00,1.82415,1.82438,1.82398,1.82438,31070308.0
2009-04-07 13:02:00,1.82435,1.82435,1.82381,1.82381,6188264.0
2009-04-07 13:03:00,1.82374,1.82374,1.82337,1.82369,7488360.0
2009-04-07 13:04:00,1.82393,1.82444,1.82393,1.82427,3522061.0
2009-04-07 13:05:00,1.82426,1.8243,1.82406,1.8243,6795531.0
2009-04-07 13:06:00,1.82425,1.82451,1.82411,1.82451,3460087.0
2009-04-07 13:07:00,1.82462,1.82482,1.82462,1.82482,2780799.0
2009-04-07 13:08:00,1.82476,1.8249,1.82465,1.82465,11965479.0
2009-04-07 13:09:00,1.82468,1.82489,1.82468,1.82489,27124520.0
2009-04-07 13:10:00,1.82505,1.8253,1.82505,1.82518,7767463.0
2009-04-07 13:11:00,1.82506,1.82506,1.82453,1.82453,18837016.0
2009-04-07 13:12:00,1.82453,1.82467,1.82443,1.82443,8054469.0
2009-04-07 13:13:00,1.82465,1.82476,1.82463,1.82471,11716881.0
2009-04-07 13:14:00,1.82478,1.82604,1.82478,1.82604,8962019.0
2009-04-07 13:15:00,1.82598,1.82647,1.82598,1.82639,3495336.0
2009-04-07 13:16:00,1.82631,1.82631,1.82607,1.82607,1595874.0
2009-04-07 13:17:00,1.82579,1.82579,1.82536,1.82543,3245200.0
2009-04-07 13:18:00,1.82534,1.82534,1.82473,1.82473,1658205.0
2009-04-07 13:19:00,1.82459,1.82476,1.82456,1.82476,6816639.0
2009-04-07 13:20:00,1.82467,1.82467,1.82435,1.82437,11267849.0
2009-04-07 13:21:00,1.82437,1.82445,1.82431,1.82445,24293270.0
2009-04-07 13:22:00,1.82453,1.82502,1.82453,1.82502,28966302.0
2009-04-07 13:23:00,1.82505,1.82545,1.82491,1.82491,7651134.0
2009-04-07 13:24:00,1.82445,1.82468,1.82445,1.82459,9942170.0
2009-04-07 13:25:00,1.82454,1.82465,1.82425,1.82425,8237940.0
2009-04-07 13:26:00,1.8243,1.8243,1.82372,1.82403,8811266.0
2009-04-07 13:27:00,1.82396,1.82396,1.82339,1.8235,13302036.0
2009-04-07 13:28:00,1.82365,1.82418,1.82365,1.82394,8498506.0
2009-04-07 13:29:00,1.82415,1.82485,1.82415,1.82485,9248460.0
2009-04-07 13:30:00,1.82496,1.82525,1.82467,1.82467,5025500.0
2009-04-07 13:31:00,1.82449,1.82449,1.82291,1.82291,11200821.0
2009-04-07 13:32:00,1.82436,1.82436,1.82424,1.82432,1805840.0
2009-04-07 13:33:00,1.82416,1.82416,1.82362,1.82362,5590759.0
2009-04-07 13:34:00,1.82361,1.82361,1.82335,1.82341,4107909.0
2009-04-07 13:35:00,1.82335,1.82335,1.82284,1.82284,4091723.0
2009-04-07 13:36:00,1.82271,1.82274,1.82131,1.82269,10814808.0
2009-04-07 13:37:00,1.82286,1.82336,1.82286,1.82326,29574891.0
2009-04-07 13:38:00,1.82331,1.82331,1.8225,1.82264,6852204.0
2009-04-07 13:39:00,1.82275,1.82298,1.82262,1.82298,3432364.0
2009-04-07 13:40:00,1.82301,1.82314,1.82279,1.82279,6864373.0
2009-04-07 13:41:00,1.82269,1.82269,1.82184,1.82186,2323060.0
2009-04-07 13:42:00,1.82196,1.82264,1.82196,1.82264,4860839.0
2009-04-07 13:43:00,1.8227,1.82293,1.82267,1.82293,5131736.0
2009-04-07 13:44:00,1.82304,1.82346,1.82304,1.82308,21646245.0
2009-04-07 13:45:00,1.82281,1.82281,1.82257,1.82257,1372967.0
2009-04-07 13:46:00,1.82252,1.82275,1.82246,1.82273,7704897.0
2009-04-07 13:47:00,1.82288,1.82318,1.82288,1.82289,25650180.0
2009-04-07 13:48:00,1.8228,1.8228,1.8226,1.82262,7395739.0
2009-04-07 13:49:00,1.82273,1.82346,1.82273,1.82346,19695744.0
2009-04-07 13:50:00,1.82361,1.82402,1.82354,1.82402,10407450.0
2009-04-07 13:51:00,1.82404,1.82429,1.82404,1.82429,6090006.0
2009-04-07 13:52:00,1.8246,1.82472,1.82454,1.82454,14287643.0
2009-04-07 13:53:00,1.82459,1.8246,1.82441,1.8246,11576980.0
2009-04-07 13:54:00,1.82467,1.82519,1.82467,1.82509,2061439.0
2009-04-07 13:55:00,1.82474,1.82474,1.82447,1.82447,2291043.0
2009-04-07 13:56:00,1.82445,1.82475,1.8241,1.82475,7646542.0
2009-04-07 13:57:00,1.82483,1.825,1.82479,1.82479,7030032.0
2009-04-07 13:58:00,1.82451,1.82451,1.82411,1.82411,8097565.0
2009-04-07 13:59:00,1.82397,1.82401,1.82362,1.82401,4708864.0
2009-04-07 14:00:00,1.82417,1.82452,1.82417,1.82418,2838227.0
2009-04-07 14:01:00,1.82393,1.82405,1.82374,1.82405,1783300.0
2009-04-07 14:02:00,1.82413,1.82428,1.82408,1.82428,32481185.0
2009-04-07 14:03:00,1.82428,1.82429,1.82403,1.82407,85873704.0
2009-04-07 14:04:00,1.8241,1.8241,1.8238,1.8238,3135193.0
2009-04-07 14:05:00,1.82381,1.82381,1.82357,1.82357,27854583.0
2009-04-07 14:06:00,1.82351,1.82351,1.82333,1.82333,1313331.0
2009-04-07 14:07:00,1.82327,1.82337,1.82304,1.82311,9473455.0
2009-04-07 14:08:00,1.82307,1.82312,1.82304,1.82312,7741485.0
2009-04-07 14:09:00,1.82309,1.82309,1.82282,1.82282,2935821.0
2009-04-07 14:10:00,1.82271,1.82273,1.82243,1.82268,6957819.0
2009-04-07 14:11:00,1.82288,1.82316,1.82287,1.8229,4882699.0
2009-04-07 14:12:00,1.82276,1.82294,1.82276,1.82293,8984631.0
2009-04-07 14:13:00,1.82275,1.82275,1.82243,1.82243,5707709.0
2009-04-07 14:14:00,1.82252,1.82299,1.82252,1.82299,12820113.0
2009-04-07 14:15:00,1.82288,1.82288,1.82247,1.82275,12358524.0
2009-04-07 14:16:00,1.82274,1.82304,1.82274,1.82304,7373890.0
2009-04-07 14:17:00,1.82305,1.82325,1.82305,1.82322,2410105.0
2009-04-07 14:18:00,1.82336,1.82371,1.82335,1.82371,8435457.0
2009-04-07 14:19:00,1.82398,1.82398,1.82367,1.82386,6788846.0
2009-04-07 14:20:00,1.82375,1.82377,1.82365,1.82374,1332987.0
2009-04-07 14:21:00,1.82386,1.8243,1.82382,1.8243,26825026.0
2009-04-07 14:22:00,1.82419,1.82426,1.82416,1.82426,3657431.0
2009-04-07 14:23:00,1.8244,1.82505,1.8244,1.82505,5668604.0
2009-04-07 14:24:00,1.82484,1.82484,1.82467,1.82467,4014267.0
2009-04-07 14:25:00,1.82462,1.82496,1.82459,1.82475,10315042.0
2009-04-07 14:26:00,1.82485,1.82534,1.82485,1.82534,4929086.0
2009-04-07 14:27:00,1.82536,1.82544,1.82499,1.82508,17894182.0
2009-04-07 14:28:00,1.82497,1.82497,1.8247,1.82488,5649266.0
2009-04-07 14:29:00,1.82499,1.82525,1.82499,1.82525,3754832.0
2009-04-07 14:30:00,1.82546,1.82608,1.82546,1.82592,5520514.0
2009-04-07 14:31:00,1.82596,1.82596,1.8252,1.8252,9717230.0
2009-04-07 14:32:00,1.82521,1.82521,1.82491,1.82498,6465389.0
2009-04-07 14:33:00,1.82496,1.82496,1.82488,1.82489,7186432.0
2009-04-07 14:34:00,1.82473,1.82484,1.82464,1.82484,1456309.0
2009-04-07 14:35:00,1.82487,1.82488,1.82478,1.82481,126834215.0
2009-04-07 14:36:00,1.82476,1.82502,1.82476,1.82502,11935166.0
2009-04-07 14:37:00,1.82511,1.82555,1.82511,1.82549,4212430.0
2009-04-07 14:38:00,1.82547,1.82547,1.82507,1.82507,1551794.0
2009-04-07 14:39:00,1.82503,1.82503,1.82484,1.82489,5732978.0
2009-04-07 14:40:00,1.82485,1.82498,1.82474,1.82498,8137990.0
2009-04-07 14:41:00,1.82504,1.82518,1.82504,1.82518,9921972.0
2009-04-07 14:42:00,1.8254,1.82561,1.82536,1.82536,5318787.0
2009-04-07 14:43:00,1.82516,1.82516,1.8248,1.82483,3491958.0
2009-04-07 14:44:00,1.82488,1.82508,1.82488,1.82501,79182846.0
2009-04-07 14:45:00,1.82491,1.82491,1.82476,1.8248,10376919.0
2009-04-07 14:46:00,1.82495,1.82545,1.82495,1.82545,9978851.0
2009-04-07 14:47:00,1.82547,1.82549,1.82523,1.82523,4441127.0
2009-04-07 14:48:00,1.82522,1.82536,1.82517,1.82536,6677595.0
2009-04-07 14:49:00,1.82543,1.82603,1.82543,1.82582,14289914.0
2009-04-07 14:50:00,1.82588,1.82659,1.82588,1.82659,6767206.0
2009-04-07 14:51:00,1.82654,1.82661,1.82635,1.82635,29726697.0
2009-04-07 14:52:00,1.82625,1.82635,1.82576,1.82627,5637324.0
2009-04-07 14:53:00,1.82642,1.82652,1.82619,1.82652,12574651.0
2009-04-07 14:54:00,1.82652,1.82652,1.82606,1.82606,3840051.0
2009-04-07 14:55:00,1.82621,1.82649,1.82621,1.82649,14024147.0
2009-04-07 14:56:00,1.82643,1.82683,1.82643,1.82683,6931681.0
2009-04-07 14:57:00,1.8269,1.82773,1.8269,1.82738,8328864.0
2009-04-07 14:58:00,1.82708,1.82708,1.82679,1.82694,23015721.0
2009-04-07 14:59:00,1.82696,1.82753,1.82684,1.82753,42242464.0
2009-04-07 15:00:00,1.82772,1.82778,1.8277,1.82777,6165842.0
2009-04-07 15:01:00,1.82765,1.8277,1.82703,1.82703,46118135.0
2009-04-07 15:02:00,1.82694,1.82694,1.82653,1.82653,18119391.0
2009-04-07 15:03:00,1.82649,1.8266,1.82635,1.8266,7578196.0
2009-04-07 15:04:00,1.82683,1.82706,1.82681,1.82681,1909759.0
2009-04-07 15:05:00,1.82675,1.82688,1.82659,1.82659,13674494.0
2009-04-07 15:06:00,1.82666,1.82688,1.82657,1.82688,595014.0
2009-04-07 15:07:00,1.82694,1.82715,1.82691,1.82712,18268861.0
2009-04-07 15:08:00,1.82699,1.82707,1.82684,1.82689,1893953.0
2009-04-07 15:09:00,1.82698,1.82705,1.82687,1.82687,2194057.0
2009-04-07 15:10:00,1.82677,1.82677,1.82644,1.82644,32760254.0
2009-04-07 15:11:00,1.82642,1.82655,1.82637,1.82643,1348184.0
2009-04-07 15:12:00,1.82646,1.82706,1.82646,1.82706,5536378.0
2009-04-07 15:13:00,1.82712,1.82795,1.82712,1.82795,13609521.0
2009-04-07 15:14:00,1.828,1.82819,1.82796,1.82818,4877402.0
2009-04-07 15:15:00,1.82829,1.82862,1.82826,1.82862,5385425.0
2009-04-07 15:16:00,1.82852,1.82852,1.82773,1.82773,4209923.0
2009-04-07 15:17:00,1.82772,1.82772,1.82638,1.82638,65522640.0
2009-04-07 15:18:00,1.8263,1.82689,1.8263,1.82689,4857830.0
2009-04-07 15:19:00,1.82697,1.82709,1.82697,1.82701,28672332.0
2009-04-07 15:20:00,1.82685,1.82708,1.82685,1.82708,8281748.0
2009-04-07 15:21:00,1.82731,1.82797,1.82731,1.82797,6613412.0
2009-04-07 15:22:00,1.8283,1.82848,1.8283,1.82845,2326947.0
2009-04-07 15:23:00,1.82801,1.82853,1.82801,1.82853,5326644.0
2009-04-07 15:24:00,1.82865,1.8288,1.82863,1.82875,5287909.0
2009-04-07 15:25:00,1.8288,1.82906,1.82862,1.82862,6399106.0
2009-04-07 15:26:00,1.82835,1.8289,1.82825,1.8289,25341689.0
2009-04-07 15:27:00,1.82899,1.82905,1.8286,1.8286,32047880.0
2009-04-07 15:28:00,1.82875,1.82933,1.82875,1.8293,49089936.0
2009-04-07 15:29:00,1.82916,1.82916,1.82844,1.82916,5055126.0
2009-04-07 15:30:00,1.82938,1.82974,1.82938,1.82974,8006191.0
2009-04-07 15:31:00,1.82976,1.82987,1.82976,1.82987,7133253.0
2009-04-07 15:32:00,1.82966,1.82997,1.82942,1.82997,6033548.0
2009-04-07 15:33:00,1.83019,1.83039,1.83015,1.83039,13244256.0
2009-04-07 15:34:00,1.83039,1.8307,1.83004,1.83004,5451897.0
2009-04-07 15:35:00,1.83006,1.83006,1.82965,1.82965,2317071.0
2009-04-07 15:36:00,1.82948,1.82948,1.82879,1.82879,6644908.0
2009-04-07 15:37:00,1.82875,1.82933,1.82874,1.82933,1097441.0
2009-04-07 15:38:00,1.82931,1.82942,1.82908,1.82942,14735928.0
2009-04-07 15:39:00,1.82947,1.82962,1.8293,1.82962,1815121.0
2009-04-07 15:40:00,1.8299,1.83024,1.8299,1.83024,86759910.0
2009-04-07 15:41:00,1.83038,1.83094,1.83038,1.83094,49417041.0
2009-04-07 15:42:00,1.831,1.831,1.83091,1.83094,3302535.0
2009-04-07 15:43:00,1.83076,1.83076,1.83039,1.83039,28509425.0
2009-04-07 15:44:00,1.83023,1.83037,1.82973,1.82997,5186918.0
2009-04-07 15:45:00,1.82998,1.82998,1.8284,1.8284,144516478.0
2009-04-07 15:46:00,1.82825,1.82827,1.82796,1.82813,10106717.0
2009-04-07 15:47:00,1.82811,1.82811,1.82757,1.82757,3297610.0
2009-04-07 15:48:00,1.82731,1.82731,1.82661,1.82661,9494461.0
2009-04-07 15:49:00,1.82656,1.82656,1.82613,1.82646,6672499.0
2009-04-07 15:50:00,1.82645,1.82744,1.82645,1.82702,24988914.0
2009-04-07 15:51:00,1.8271,1.82711,1.82679,1.82679,22887150.0
2009-04-07 15:52:00,1.82702,1.82749,1.82702,1.82749,6576875.0
2009-04-07 15:53:00,1.82732,1.82732,1.82676,1.82676,3631465.0
2009-04-07 15:54:00,1.82664,1.8271,1.82663,1.82663,26295888.0
2009-04-07 15:55:00,1.82671,1.82738,1.82671,1.82738,5228984.0
2009-04-07 15:56:00,1.82749,1.82794,1.82749,1.82794,5138335.0
2009-04-07 15:57:00,1.82799,1.8281,1.82771,1.82771,3306566.0
2009-04-07 15:58:00,1.82763,1.82763,1.82686,1.82691,3188868.0
2009-04-07 15:59:00,1.82708,1.82755,1.82708,1.82755,56730240.0
2009-04-07 16:00:00,1.82757,1.82757,1.8267,1.8267,21657673.0
2009-04-07 16:01:00,1.82687,1.82715,1.82674,1.82674,19106884.0
2009-04-07 16:02:00,1.82664,1.82678,1.82645,1.82645,3645569.0
2009-04-07 16:03:00,1.82617,1.82617,1.82574,1.82597,4982972.0
2009-04-07 16:04:00,1.82595,1.82608,1.82574,1.82608,5564363.0
2009-04-07 16:05:00,1.82602,1.82624,1.82573,1.8262,6574809.0
2009-04-07 16:06:00,1.82604,1.82604,1.82521,1.82562,19413950.0
2009-04-07 16:07:00,1.82572,1.82609,1.82572,1.82609,1692215.0
2009-04-07 16:08:00,1.8261,1.8266,1.82609,1.8266,12316793.0
2009-04-07 16:09:00,1.82654,1.82654,1.82626,1.82643,11098448.0
2009-04-07 16:10:00,1.82663,1.82669,1.82639,1.82639,9212167.0
2009-04-07 16:11:00,1.82631,1.82651,1.82622,1.82639,29735111.0
2009-04-07 16:12:00,1.82645,1.82708,1.82645,1.82708,9376869.0
2009-04-07 16:13:00,1.82726,1.82732,1.82712,1.82732,12645916.0
2009-04-07 16:14:00,1.82744,1.8275,1.82713,1.82713,2238783.0
2009-04-07 16:15:00,1.82717,1.82773,1.82717,1.82773,26888798.0
2009-04-07 16:16:00,1.82764,1.82764,1.82736,1.82761,2779176.0
2009-04-07 16:17:00,1.82769,1.82791,1.82769,1.82791,7940548.0
2009-04-07 16:18:00,1.8279,1.82827,1.8279,1.82827,9830039.0
2009-04-07 16:19:00,1.82836,1.82869,1.82836,1.82869,8376111.0
2009-04-07 16:20:00,1.82887,1.82934,1.82887,1.82934,3215419.0
2009-04-07 16:21:00,1.82943,1.83012,1.82943,1.82953,22875838.0
2009-04-07 16:22:00,1.82957,1.83028,1.82957,1.83028,15783077.0
2009-04-07 16:23:00,1.83046,1.83104,1.83034,1.83104,7991078.0
2009-04-07 16:24:00,1.83128,1.83138,1.83085,1.83085,2540082.0
2009-04-07 16:25:00,1.83093,1.83106,1.83093,1.83106,6001705.0
2009-04-07 16:26:00,1.83108,1.83125,1.83108,1.83111,1821574.0
2009-04-07 16:27:00,1.831,1.831,1.83012,1.83012,14639366.0
2009-04-07 16:28:00,1.83016,1.8303,1.82986,1.83021,3178356.0
2009-04-07 16:29:00,1.83025,1.83025,1.83,1.83002,4000681.0
2009-04-07 16:30:00,1.82989,1.83055,1.82988,1.83055,2215524.0
2009-04-07 16:31:00,1.83051,1.83068,1.83019,1.83068,1324459.0
2009-04-07 16:32:00,1.83091,1.83114,1.83071,1.83071,30879200.0
2009-04-07 16:33:00,1.83055,1.83055,1.82968,1.82968,26180164.0
2009-04-07 16:34:00,1.82962,1.83068,1.82962,1.83068,5409455.0
2009-04-07 16:35:00,1.83067,1.8307,1.83044,1.83044,179294580.0
2009-04-07 16:36:00,1.8304,1.8304,1.83002,1.83002,3086587.0
2009-04-07 16:37:00,1.82983,1.82983,1.82949,1.82949,9511525.0
2009-04-07 16:38:00,1.82945,1.82985,1.82945,1.82955,17727254.0
2009-04-07 16:39:00,1.8294,1.8294,1.82884,1.82884,18114642.0
2009-04-07 16:40:00,1.8288,1.8288,1.82858,1.82858,20024197.0
2009-04-07 16:41:00,1.82827,1.82827,1.8279,1.8279,4707780.0
2009-04-07 16:42:00,1.8278,1.82782,1.82755,1.82756,2740629.0
2009-04-07 16:43:00,1.82739,1.82739,1.827,1.82717,13898011.0
2009-04-07 16:44:00,1.82721,1.82736,1.82711,1.82736,149216310.0
2009-04-07 16:45:00,1.82761,1.82807,1.82761,1.82807,6203460.0
2009-04-07 16:46:00,1.82814,1.82858,1.82814,1.82858,10730282.0
2009-04-07 16:47:00,1.82842,1.82842,1.82816,1.82822,40285353.0
2009-04-07 16:48:00,1.82822,1.8285,1.82813,1.8285,18988501.0
2009-04-07 16:49:00,1.82851,1.82851,1.82783,1.82783,2796537.0
2009-04-07 16:50:00,1.82777,1.82777,1.82682,1.8269,5724180.0
2009-04-07 16:51:00,1.82701,1.82712,1.82695,1.82699,9489808.0
2009-04-07 16:52:00,1.8269,1.82706,1.82688,1.82706,6663908.0
2009-04-07 16:53:00,1.82702,1.82702,1.82661,1.82661,2150104.0
2009-04-07 16:54:00,1.82654,1.82654,1.826,1.82612,3614593.0
2009-04-07 16:55:00,1.82618,1.82667,1.82609,1.82667,1554173.0
2009-04-07 16:56:00,1.82668,1.82671,1.82641,1.82641,27066648.0
2009-04-07 16:57:00,1.82657,1.82699,1.82657,1.82699,5118443.0
2009-04-07 16:58:00,1.82694,1.82694,1.82587,1.82587,120895390.0
2009-04-07 16:59:00,1.82574,1.82579,1.82523,1.82525,4818269.0
2009-04-07 17:00:00,1.82527,1.8257,1.82527,1.8257,4664704.0
2009-04-07 17:01:00,1.82594,1.82612,1.82594,1.82608,15144340.0
2009-04-07 17:02:00,1.82616,1.82624,1.82593,1.82593,2846700.0
2009-04-07 17:03:00,1.82574,1.82574,1.82542,1.82542,33646910.0
2009-04-07 17:04:00,1.82546,1.8259,1.82546,1.8259,1239491.0
2009-04-07 17:05:00,1.82574,1.82574,1.82538,1.82561,8686417.0
2009-04-07 17:06:00,1.82555,1.82556,1.82476,1.82476,10803893.0
2009-04-07 17:07:00,1.82479,1.82554,1.82479,1.82554,4343020.0
2009-04-07 17:08:00,1.82558,1.82585,1.82547,1.82547,2130409.0
2009-04-07 17:09:00,1.82546,1.82546,1.825,1.825,4806797.0
2009-04-07 17:10:00,1.82507,1.82507,1.82447,1.82461,6684916.0
2009-04-07 17:11:00,1.82454,1.82481,1.82439,1.82481,5553945.0
2009-04-07 17:12:00,1.82503,1.82547,1.82502,1.82533,7949523.0
2009-04-07 17:13:00,1.82536,1.82599,1.82536,1.82599,32335440.0
2009-04-07 17:14:00,1.82617,1.82637,1.82599,1.82637,5429414.0
2009-04-07 17:15:00,1.8265,1.82701,1.8265,1.82701,5101445.0
2009-04-07 17:16:00,1.82703,1.82765,1.82703,1.82748,100035009.0
2009-04-07 17:17:00,1.82741,1.82753,1.8274,1.8274,2645919.0
2009-04-07 17:18:00,1.8273,1.82749,1.82693,1.82693,16039413.0
2009-04-07 17:19:00,1.82535,1.82667,1.82535,1.82653,3663839.0
2009-04-07 17:20:00,1.82661,1.82661,1.82632,1.82632,3494429.0
2009-04-07 17:21:00,1.82612,1.82612,1.82556,1.82556,2323081.0
2009-04-07 17:22:00,1.82548,1.82577,1.82519,1.82577,2634330.0
2009-04-07 17:23:00,1.82584,1.82601,1.82584,1.82601,1804242.0
2009-04-07 17:24:00,1.82606,1.82606,1.82584,1.826,3758899.0
2009-04-07 17:25:00,1.82588,1.82588,1.82558,1.82558,9789763.0
2009-04-07 17:26:00,1.82555,1.8264,1.82555,1.8264,34087830.0
2009-04-07 17:27:00,1.82649,1.82649,1.82593,1.82593,2214245.0
2009-04-07 17:28:00,1.82596,1.82596,1.82493,1.82493,6609153.0
2009-04-07 17:29:00,1.82484,1.82484,1.82337,1.82337,49488642.0
2009-04-07 17:30:00,1.82354,1.82409,1.82354,1.82409,5660608.0
2009-04-07 17:31:00,1.82423,1.82449,1.82405,1.82405,6362623.0
2009-04-07 17:32:00,1.82387,1.82387,1.82339,1.82339,17830459.0
2009-04-07 17:33:00,1.82352,1.82386,1.82352,1.82386,7074518.0
2009-04-07 17:34:00,1.82381,1.82381,1.82351,1.82351,11219814.0
2009-04-07 17:35:00,1.82353,1.82418,1.82342,1.82348,8194318.0
2009-04-07 17:36:00,1.82347,1.82347,1.82311,1.82311,9346987.0
2009-04-07 17:37:00,1.82297,1.82308,1.82248,1.82248,6705362.0
2009-04-07 17:38:00,1.82284,1.82284,1.82263,1.82263,914011.0
2009-04-07 17:39:00,1.82255,1.82255,1.82211,1.82211,3541527.0
2009-04-07 17:40:00,1.82202,1.82202,1.82151,1.82152,5003663.0
2009-04-07 17:41:00,1.82141,1.82141,1.82109,1.82115,9207873.0
2009-04-07 17:42:00,1.82089,1.82089,1.8204,1.8204,11582842.0
2009-04-07 17:43:00,1.82013,1.8205,1.82013,1.8205,24448983.0
2009-04-07 17:44:00,1.82065,1.82091,1.8206,1.82091,9139460.0
2009-04-07 17:45:00,1.82101,1.82137,1.821,1.82137,20274326.0
2009-04-07 17:46:00,1.82154,1.8222,1.82154,1.82187,10594892.0
2009-04-07 17:47:00,1.82199,1.82234,1.82199,1.82212,4562450.0
2009-04-07 17:48:00,1.82197,1.82197,1.82172,1.82181,6989386.0
2009-04-07 17:49:00,1.82178,1.82178,1.82153,1.82172,6942790.0
2009-04-07 17:50:00,1.82193,1.82247,1.82193,1.82247,24744832.0
2009-04-07 17:51:00,1.82255,1.82263,1.82239,1.82239,11341413.0
2009-04-07 17:52:00,1.8223,1.82246,1.82226,1.82234,1182592.0
2009-04-07 17:53:00,1.82219,1.82219,1.82177,1.82177,806525.0
2009-04-07 17:54:00,1.82142,1.82146,1.82065,1.82065,10464983.0
2009-04-07 17:55:00,1.82032,1.82032,1.81984,1.82008,109189080.0
2009-04-07 17:56:00,1.82007,1.82008,1.81955,1.81955,8452452.0
2009-04-07 17:57:00,1.81941,1.81965,1.8193,1.81956,10668280.0
2009-04-07 17:58:00,1.81952,1.81967,1.81952,1.81952,4522041.0
2009-04-07 17:59:00,1.81936,1.81936,1.8189,1.8189,4318930.0
2009-04-07 18:00:00,1.81884,1.81899,1.81872,1.81899,37018647.0
2009-04-07 18:01:00,1.8191,1.8191,1.81879,1.81894,2639939.0
2009-04-07 18:02:00,1.81899,1.81899,1.81845,1.81858,16217249.0
2009-04-07 18:03:00,1.81871,1.81892,1.81871,1.81892,4266995.0
2009-04-07 18:04:00,1.81879,1.81879,1.81843,1.81854,5451346.0
2009-04-07 18:05:00,1.81857,1.81895,1.81857,1.81895,22369689.0
2009-04-07 18:06:00,1.81876,1.81882,1.81865,1.81865,4941485.0
2009-04-07 18:07:00,1.81871,1.81929,1.81871,1.81929,25519730.0
2009-04-07 18:08:00,1.8196,1.81995,1.8196,1.81995,10722987.0
2009-04-07 18:09:00,1.8201,1.82021,1.8201,1.82021,1660520.0
2009-04-07 18:10:00,1.82008,1.8201,1.8199,1.81992,14809276.0
2009-04-07 18:11:00,1.81981,1.81981,1.81971,1.81972,2880513.0
2009-04-07 18:12:00,1.81981,1.81999,1.81981,1.81988,25967160.0
2009-04-07 18:13:00,1.81995,1.81996,1.81963,1.81994,12223390.0
2009-04-07 18:14:00,1.82015,1.8203,1.81993,1.82023,3370003.0
2009-04-07 18:15:00,1.82008,1.82008,1.81958,1.81958,3872612.0
2009-04-07 18:16:00,1.81982,1.81995,1.81971,1.81988,7439461.0
2009-04-07 18:17:00,1.81986,1.81986,1.81915,1.81942,6645222.0
2009-04-07 18:18:00,1.81938,1.82007,1.81938,1.82007,5394095.0
2009-04-07 18:19:00,1.82013,1.82033,1.82013,1.8202,38983776.0
2009-04-07 18:20:00,1.82012,1.82012,1.81972,1.81991,22368947.0
2009-04-07 18:21:00,1.81975,1.81975,1.81938,1.81939,9170371.0
2009-04-07 18:22:00,1.8194,1.81958,1.81907,1.81958,741381.0
2009-04-07 18:23:00,1.81955,1.81959,1.8192,1.81959,4884393.0
2009-04-07 18:24:00,1.81975,1.81992,1.81849,1.81992,1623054.0
2009-04-07 18:25:00,1.81996,1.82029,1.81996,1.82029,4085568.0
2009-04-07 18:26:00,1.82037,1.82044,1.82037,1.82044,6643490.0
2009-04-07 18:27:00,1.82055,1.82062,1.82045,1.82057,49934997.0
2009-04-07 18:28:00,1.82052,1.82083,1.8205,1.82083,6827954.0
2009-04-07 18:29:00,1.82071,1.82072,1.81916,1.82072,39382034.0
2009-04-07 18:30:00,1.82094,1.82122,1.82094,1.82102,3984901.0
2009-04-07 18:31:00,1.82099,1.82099,1.82062,1.82062,9477338.0
2009-04-07 18:32:00,1.82051,1.82051,1.82022,1.82022,3667855.0
2009-04-07 18:33:00,1.82013,1.82046,1.82013,1.82046,11212830.0
2009-04-07 18:34:00,1.82049,1.82059,1.82035,1.82059,8547558.0
2009-04-07 18:35:00,1.82043,1.82043,1.82003,1.82003,36082020.0
2009-04-07 18:36:00,1.82002,1.82002,1.81971,1.81971,4323363.0
2009-04-07 18:37:00,1.81971,1.81978,1.81948,1.81951,34032726.0
2009-04-07 18:38:00,1.81952,1.82024,1.81952,1.82024,1670243.0
2009-04-07 18:39:00,1.82023,1.82051,1.82023,1.82041,1954777.0
2009-04-07 18:40:00,1.82056,1.82078,1.82043,1.82043,3471557.0
2009-04-07 18:41:00,1.82043,1.82058,1.82043,1.82058,2912074.0
2009-04-07 18:42:00,1.82032,1.82032,1.81997,1.81997,2779564.0
2009-04-07 18:43:00,1.82008,1.82039,1.82004,1.82039,43008732.0
2009-04-07 18:44:00,1.82055,1.82083,1.82055,1.82063,2915638.0
2009-04-07 18:45:00,1.82063,1.82081,1.82045,1.82045,11807166.0
2009-04-07 18:46:00,1.82071,1.82133,1.82071,1.82133,3767362.0
2009-04-07 18:47:00,1.82151,1.82174,1.82151,1.82174,16392250.0
2009-04-07 18:48:00,1.82178,1.822,1.82172,1.822,6040311.0
2009-04-07 18:49:00,1.82192,1.82201,1.82189,1.82199,6605548.0
2009-04-07 18:50:00,1.82189,1.82189,1.82167,1.82174,28864962.0
2009-04-07 18:51:00,1.82173,1.82198,1.82166,1.82198,59789421.0
2009-04-07 18:52:00,1.82196,1.82196,1.82168,1.82176,4137795.0
2009-04-07 18:53:00,1.822,1.82252,1.822,1.82252,13288322.0
2009-04-07 18:54:00,1.82267,1.82278,1.82239,1.82239,7072968.0
2009-04-07 18:55:00,1.8223,1.8223,1.82215,1.82222,7186523.0
2009-04-07 18:56:00,1.82221,1.82255,1.82213,1.82255,3555658.0
2009-04-07 18:57:00,1.82251,1.82251,1.82206,1.82206,7739700.0
2009-04-07 18:58:00,1.82206,1.82206,1.82155,1.82155,7603577.0
2009-04-07 18:59:00,1.82141,1.82153,1.82132,1.82153,21695606.0
2009-04-07 19:00:00,1.82152,1.82152,1.82072,1.82072,6162054.0
2009-04-07 19:01:00,1.82068,1.82069,1.82056,1.82065,2377824.0
2009-04-07 19:02:00,1.82069,1.82108,1.82069,1.82108,3824918.0
2009-04-07 19:03:00,1.82111,1.82119,1.82103,1.82103,12698562.0
2009-04-07 19:04:00,1.82112,1.82134,1.82112,1.82134,1478910.0
2009-04-07 19:05:00,1.82146,1.82158,1.82146,1.82158,2837624.0
2009-04-07 19:06:00,1.82157,1.82157,1.82104,1.82153,3708295.0
2009-04-07 19:07:00,1.82164,1.82209,1.82164,1.82209,28184839.0
2009-04-07 19:08:00,1.82209,1.82227,1.822,1.822,2351006.0
2009-04-07 19:09:00,1.82191,1.82194,1.8218,1.82193,19917348.0
2009-04-07 19:10:00,1.82212,1.82233,1.82212,1.82233,8494224.0
2009-04-07 19:11:00,1.8224,1.8227,1.82217,1.82217,5606506.0
2009-04-07 19:12:00,1.82211,1.8222,1.82206,1.82206,35594626.0
2009-04-07 19:13:00,1.82199,1.82208,1.82176,1.82208,2118549.0
2009-04-07 19:14:00,1.82216,1.82231,1.82212,1.82231,4505623.0
2009-04-07 19:15:00,1.82248,1.82283,1.82248,1.82268,8109964.0
2009-04-07 19:16:00,1.8227,1.82273,1.82256,1.82263,5601135.0
2009-04-07 19:17:00,1.8226,1.82276,1.8226,1.82271,15934485.0
2009-04-07 19:18:00,1.82279,1.82298,1.82266,1.82298,8900633.0
2009-04-07 19:19:00,1.82318,1.82323,1.82308,1.82316,7350385.0
2009-04-07 19:20:00,1.82305,1.82307,1.82295,1.82307,2526595.0
2009-04-07 19:21:00,1.82331,1.82367,1.82331,1.82367,3011949.0
2009-04-07 19:22:00,1.82356,1.82356,1.82338,1.82346,3309501.0
2009-04-07 19:23:00,1.82344,1.82351,1.82324,1.82351,2481598.0
2009-04-07 19:24:00,1.82361,1.82373,1.82349,1.82349,5650481.0
2009-04-07 19:25:00,1.82346,1.82351,1.82339,1.82342,28514766.0
2009-04-07 19:26:00,1.82338,1.82348,1.82336,1.82348,8374774.0
2009-04-07 19:27:00,1.82344,1.82352,1.82334,1.82344,4069777.0
2009-04-07 19:28:00,1.82343,1.8236,1.82342,1.82343,7017107.0
2009-04-07 19:29:00,1.82342,1.82342,1.82331,1.82331,3884139.0
2009-04-07 19:30:00,1.8233,1.82339,1.82317,1.82317,8157499.0
2009-04-07 19:31:00,1.82312,1.82323,1.82303,1.82303,5766503.0
2009-04-07 19:32:00,1.8229,1.8229,1.82244,1.82244,22639382.0
2009-04-07 19:33:00,1.82242,1.82252,1.82242,1.82252,7302797.0
2009-04-07 19:34:00,1.82265,1.82299,1.82265,1.82293,5659572.0
2009-04-07 19:35:00,1.82308,1.82358,1.82308,1.82358,2466024.0
2009-04-07 19:36:00,1.8235,1.8235,1.82323,1.82331,4297885.0
2009-04-07 19:37:00,1.82327,1.82327,1.82306,1.8231,834472.0
2009-04-07 19:38:00,1.82319,1.82329,1.82282,1.82282,10362437.0
2009-04-07 19:39:00,1.82283,1.82283,1.82265,1.82265,14014067.0
2009-04-07 19:40:00,1.82245,1.82263,1.82239,1.82263,3824905.0
2009-04-07 19:41:00,1.82275,1.82336,1.82275,1.82336,5369535.0
2009-04-07 19:42:00,1.82349,1.82349,1.82336,1.82336,4712961.0
2009-04-07 19:43:00,1.8234,1.82408,1.8234,1.82408,1697640.0
2009-04-07 19:44:00,1.82418,1.82422,1.82413,1.82418,10816979.0
2009-04-07 19:45:00,1.8242,1.8242,1.82402,1.82407,6623268.0
2009-04-07 19:46:00,1.82414,1.82439,1.82414,1.82439,4070055.0
2009-04-07 19:47:00,1.8244,1.8244,1.82415,1.82431,5631033.0
2009-04-07 19:48:00,1.82445,1.82474,1.82445,1.82445,2282626.0
2009-04-07 19:49:00,1.82462,1.82491,1.82462,1.82491,17349750.0
2009-04-07 19:50:00,1.82492,1.82497,1.82483,1.82488,12177134.0
2009-04-07 19:51:00,1.82487,1.82504,1.82487,1.82504,14550160.0
2009-04-07 19:52:00,1.8251,1.82566,1.8251,1.82566,11388276.0
2009-04-07 19:53:00,1.82569,1.82569,1.82534,1.82553,4195481.0
2009-04-07 19:54:00,1.82562,1.8259,1.82562,1.82569,9095336.0
2009-04-07 19:55:00,1.82572,1.82577,1.82552,1.82553,5645126.0
2009-04-07 19:56:00,1.82534,1.82534,1.82455,1.82455,3149270.0
2009-04-07 19:57:00,1.82446,1.82451,1.82439,1.82439,9163901.0
2009-04-07 19:58:00,1.82448,1.82455,1.82435,1.82435,40789950.0
2009-04-07 19:59:00,1.82437,1.82439,1.82416,1.82416,10711503.0
2009-04-07 20:00:00,1.82412,1.82412,1.8234,1.8234,6214157.0
2009-04-07 20:01:00,1.82332,1.82333,1.82313,1.82331,6922223.0
2009-04-07 20:02:00,1.82345,1.82349,1.82334,1.82334,21611558.0
2009-04-07 20:03:00,1.82333,1.82339,1.8231,1.82314,6252799.0
2009-04-07 20:04:00,1.82315,1.82315,1.82301,1.82314,37716901.0
2009-04-07 20:05:00,1.82326,1.82352,1.82326,1.82334,5033554.0
2009-04-07 20:06:00,1.82351,1.82366,1.82219,1.82361,819173.0
2009-04-07 20:07:00,1.82352,1.82352,1.82341,1.82344,6329155.0
2009-04-07 20:08:00,1.82363,1.82404,1.82363,1.82404,4988030.0
2009-04-07 20:09:00,1.82397,1.82397,1.82349,1.82349,5955059.0
2009-04-07 20:10:00,1.82322,1.82323,1.82185,1.82185,4416120.0
2009-04-07 20:11:00,1.82321,1.82337,1.82304,1.82337,8653138.0
2009-04-07 20:12:00,1.82335,1.82335,1.82307,1.82307,10284161.0
2009-04-07 20:13:00,1.8232,1.82326,1.8232,1.82326,37308951.0
2009-04-07 20:14:00,1.82328,1.82328,1.82275,1.82326,3876107.0
2009-04-07 20:15:00,1.82336,1.82348,1.82313,1.82348,5519840.0
2009-04-07 20:16:00,1.82361,1.82409,1.82361,1.82385,743911.0
2009-04-07 20:17:00,1.8238,1.82393,1.82366,1.82393,3578939.0
2009-04-07 20:18:00,1.82386,1.82386,1.82314,1.82333,1243778.0
2009-04-07 20:19:00,1.82328,1.82342,1.82318,1.82342,2503298.0
2009-04-07 20:20:00,1.82336,1.82346,1.82336,1.82343,12112848.0
2009-04-07 20:21:00,1.82337,1.82345,1.82299,1.82345,5695328.0
2009-04-07 20:22:00,1.82211,1.82407,1.82211,1.82353,5364660.0
2009-04-07 20:23:00,1.82346,1.82357,1.82329,1.82329,17393682.0
2009-04-07 20:24:00,1.82328,1.82341,1.82316,1.82341,13749979.0
2009-04-07 20:25:00,1.82347,1.82361,1.82343,1.82357,5704382.0
2009-04-07 20:26:00,1.82362,1.82362,1.82346,1.82353,6281818.0
2009-04-07 20:27:00,1.82346,1.82346,1.8232,1.8232,806908.0
2009-04-07 20:28:00,1.82331,1.82357,1.82328,1.82342,8712798.0
2009-04-07 20:29:00,1.82352,1.82368,1.82347,1.82368,3419321.0
2009-04-07 20:30:00,1.82365,1.82392,1.82365,1.82379,18869681.0
2009-04-07 20:31:00,1.82393,1.82401,1.82393,1.82393,7674709.0
2009-04-07 20:32:00,1.82387,1.82393,1.82371,1.82372,10309265.0
2009-04-07 20:33:00,1.82365,1.82384,1.82365,1.82375,7275770.0
2009-04-07 20:34:00,1.82365,1.82383,1.82331,1.82383,5168450.0
2009-04-07 20:35:00,1.82381,1.82381,1.8237,1.8238,4247904.0
2009-04-07 20:36:00,1.8238,1.824,1.8238,1.824,2524874.0
2009-04-07 20:37:00,1.82409,1.82452,1.82369,1.82452,13475321.0
2009-04-07 20:38:00,1.82459,1.8246,1.82445,1.82456,14799416.0
2009-04-07 20:39:00,1.82456,1.8246,1.82429,1.82429,1167300.0
2009-04-07 20:40:00,1.82438,1.8245,1.82424,1.82424,19010359.0
2009-04-07 20:41:00,1.82428,1.82428,1.82348,1.8235,4263497.0
2009-04-07 20:42:00,1.82343,1.82343,1.82332,1.82333,12349905.0
2009-04-07 20:43:00,1.8233,1.8233,1.82278,1.82278,5790698.0
2009-04-07 20:44:00,1.82282,1.82282,1.8227,1.82272,11156652.0
2009-04-07 20:45:00,1.82269,1.8228,1.82244,1.82263,1162900.0
2009-04-07 20:46:00,1.82265,1.82269,1.82257,1.82257,4966452.0
2009-04-07 20:47:00,1.8226,1.82264,1.82259,1.82259,1404784.0
2009-04-07 20:48:00,1.82267,1.82283,1.82267,1.82267,2690676.0
2009-04-07 20:49:00,1.82269,1.82271,1.82251,1.8227,9216949.0
2009-04-07 20:50:00,1.82272,1.823,1.82272,1.823,5603214.0
2009-04-07 20:51:00,1.82317,1.82337,1.82317,1.82317,7788302.0
2009-04-07 20:52:00,1.82323,1.82333,1.82314,1.82333,9166534.0
2009-04-07 20:53:00,1.82311,1.82317,1.82302,1.82302,6583628.0
2009-04-07 20:54:00,1.82305,1.82305,1.82277,1.82277,2339705.0
2009-04-07 20:55:00,1.82255,1.82255,1.82235,1.82237,14351474.0
2009-04-07 20:56:00,1.82237,1.82245,1.82227,1.82227,5423920.0
2009-04-07 20:57:00,1.82231,1.82231,1.82216,1.82228,1973296.0
2009-04-07 20:58:00,1.82222,1.8224,1.82221,1.82221,11412190.0
2009-04-07 20:59:00,1.82205,1.82205,1.82175,1.82175,7897470.0
2009-04-07 21:00:00,1.82167,1.82199,1.82167,1.82199,5380555.0
2009-04-07 21:01:00,1.82202,1.8221,1.82188,1.8221,4135886.0
2009-04-07 21:02:00,1.82206,1.82224,1.82201,1.82201,2793618.0
2009-04-07 21:03:00,1.82203,1.82237,1.82203,1.82237,11614471.0
2009-04-07 21:04:00,1.82246,1.82247,1.82229,1.8224,19033492.0
2009-04-07 21:05:00,1.82233,1.82233,1.82214,1.82214,5677232.0
2009-04-07 21:06:00,1.82242,1.8228,1.82242,1.8228,4098749.0
2009-04-07 21:07:00,1.82294,1.82303,1.8229,1.82291,38258623.0
2009-04-07 21:08:00,1.82287,1.82287,1.8226,1.82274,11927008.0
2009-04-07 21:09:00,1.82275,1.82323,1.82275,1.82323,5464600.0
2009-04-07 21:10:00,1.82296,1.82298,1.82265,1.82265,9438086.0
2009-04-07 21:11:00,1.82245,1.82245,1.82222,1.82237,6132258.0
2009-04-07 21:12:00,1.82245,1.82286,1.82245,1.82251,14910980.0
2009-04-07 21:13:00,1.82255,1.82276,1.82255,1.82265,11453651.0
2009-04-07 21:14:00,1.8227,1.8227,1.82256,1.8227,5757105.0
2009-04-07 21:15:00,1.82273,1.82302,1.82273,1.82295,2949559.0
2009-04-07 21:16:00,1.82284,1.82284,1.82254,1.82254,11108281.0
2009-04-07 21:17:00,1.82236,1.82248,1.82201,1.82201,6808288.0
2009-04-07 21:18:00,1.82189,1.82189,1.82162,1.82188,19723132.0
2009-04-07 21:19:00,1.82186,1.82186,1.82159,1.82174,10392978.0
2009-04-07 21:20:00,1.82178,1.82178,1.82152,1.82165,28797314.0
2009-04-07 21:21:00,1.82187,1.82232,1.82187,1.82232,11153530.0
2009-04-07 21:22:00,1.82239,1.82241,1.82219,1.82219,11609310.0
2009-04-07 21:23:00,1.82223,1.82257,1.82217,1.82257,4846893.0
2009-04-07 21:24:00,1.8224,1.8229,1.8224,1.82268,2640232.0
2009-04-07 21:25:00,1.82276,1.82311,1.82276,1.82311,6310038.0
2009-04-07 21:26:00,1.82314,1.82324,1.82313,1.82315,28883081.0
2009-04-07 21:27:00,1.82308,1.82329,1.82308,1.82315,3829046.0
2009-04-07 21:28:00,1.82314,1.82314,1.82272,1.82302,7602224.0
2009-04-07 21:29:00,1.82314,1.82338,1.82314,1.82338,6665842.0
2009-04-07 21:30:00,1.8233,1.8233,1.82292,1.82297,9014065.0
2009-04-07 21:31:00,1.82281,1.82293,1.82271,1.82271,21719462.0
2009-04-07 21:32:00,1.82261,1.82261,1.82236,1.82236,2964881.0
2009-04-07 21:33:00,1.82221,1.82229,1.82213,1.82213,3105375.0
2009-04-07 21:34:00,1.82228,1.82243,1.82226,1.82226,8767078.0
2009-04-07 21:35:00,1.82211,1.82221,1.82183,1.82221,7776124.0
2009-04-07 21:36:00,1.82228,1.82235,1.82214,1.82214,15349020.0
2009-04-07 21:37:00,1.82202,1.82202,1.82186,1.82186,11845230.0
2009-04-07 21:38:00,1.82203,1.82214,1.82197,1.82214,6895415.0
2009-04-07 21:39:00,1.8222,1.8223,1.8222,1.82227,7823973.0
2009-04-07 21:40:00,1.82206,1.82206,1.82162,1.82166,15494772.0
2009-04-07 21:41:00,1.82181,1.8219,1.82169,1.82169,8540132.0
2009-04-07 21:42:00,1.82168,1.82168,1.82139,1.82155,15066911.0
2009-04-07 21:43:00,1.82151,1.82151,1.82131,1.8214,6214584.0
2009-04-07 21:44:00,1.82143,1.82145,1.82114,1.82114,2519067.0
2009-04-07 21:45:00,1.82113,1.82123,1.82105,1.82123,6012293.0
2009-04-07 21:46:00,1.82123,1.82138,1.82123,1.82138,4828763.0
2009-04-07 21:47:00,1.8212,1.82128,1.82105,1.82105,8038968.0
2009-04-07 21:48:00,1.82117,1.82145,1.82117,1.82121,21558450.0
2009-04-07 21:49:00,1.82126,1.82126,1.82108,1.8212,5024957.0
2009-04-07 21:50:00,1.82122,1.82139,1.82121,1.82125,3663745.0
2009-04-07 21:51:00,1.82142,1.82142,1.82121,1.82121,2941908.0
2009-04-07 21:52:00,1.82113,1.8212,1.82111,1.82112,19244710.0
2009-04-07 21:53:00,1.82105,1.82105,1.82065,1.82065,9344216.0
2009-04-07 21:54:00,1.82075,1.82087,1.82073,1.82087,2450351.0
2009-04-07 21:55:00,1.8211,1.82196,1.8211,1.82196,12395089.0
2009-04-07 21:56:00,1.82199,1.8221,1.82194,1.82194,4203627.0
2009-04-07 21:57:00,1.82141,1.82269,1.82141,1.82249,12393371.0
2009-04-07 21:58:00,1.8224,1.82263,1.82238,1.82248,8182511.0
2009-04-07 21:59:00,1.82233,1.8224,1.82218,1.82238,10157295.0
2009-04-07 22:00:00,1.82265,1.82309,1.82265,1.82301,5741634.0
2009-04-07 22:01:00,1.82297,1.82297,1.82242,1.82287,7129724.0
2009-04-07 22:02:00,1.82298,1.82335,1.82298,1.82335,3153299.0
2009-04-07 22:03:00,1.82346,1.82346,1.82306,1.82306,14808932.0
2009-04-07 22:04:00,1.82285,1.82285,1.82266,1.82274,3622625.0
2009-04-07 22:05:00,1.82274,1.82283,1.82271,1.82283,3371860.0
2009-04-07 22:06:00,1.82283,1.82285,1.8227,1.82278,3108725.0
2009-04-07 22:07:00,1.82278,1.82295,1.82278,1.82295,5291002.0
2009-04-07 22:08:00,1.82282,1.82282,1.82246,1.82246,21872467.0
2009-04-07 22:09:00,1.82237,1.82237,1.8222,1.82221,4971933.0
2009-04-07 22:10:00,1.82229,1.82234,1.82192,1.82192,12866302.0
2009-04-07 22:11:00,1.82189,1.82189,1.82131,1.82176,5220929.0
2009-04-07 22:12:00,1.82192,1.8221,1.82192,1.8221,7249651.0
2009-04-07 22:13:00,1.82194,1.82216,1.82194,1.82216,6402850.0
2009-04-07 22:14:00,1.82217,1.82226,1.82215,1.82215,1278337.0
2009-04-07 22:15:00,1.82207,1.82211,1.82199,1.82209,2992845.0
2009-04-07 22:16:00,1.82207,1.82207,1.82168,1.822,57984530.0
2009-04-07 22:17:00,1.82187,1.82187,1.8217,1.82172,3510390.0
2009-04-07 22:18:00,1.8218,1.8219,1.82174,1.82177,3690933.0
2009-04-07 22:19:00,1.82138,1.82175,1.82131,1.82135,11321415.0
2009-04-07 22:20:00,1.82185,1.82224,1.82056,1.82224,1196874.0
2009-04-07 22:21:00,1.82213,1.82213,1.82133,1.82155,7773521.0
2009-04-07 22:22:00,1.82161,1.82174,1.82128,1.82128,46712424.0
2009-04-07 22:23:00,1.82168,1.82168,1.82152,1.8216,7151624.0
2009-04-07 22:24:00,1.82174,1.82194,1.82173,1.82194,21546236.0
2009-04-07 22:25:00,1.82196,1.82204,1.82189,1.82197,2084441.0
2009-04-07 22:26:00,1.82184,1.82204,1.82168,1.82204,13499694.0
2009-04-07 22:27:00,1.82192,1.82272,1.82192,1.82272,63729883.0
2009-04-07 22:28:00,1.82274,1.82284,1.8226,1.8226,4366172.0
2009-04-07 22:29:00,1.82246,1.82246,1.82221,1.82229,9913400.0
2009-04-07 22:30:00,1.8224,1.82242,1.82225,1.82242,4552544.0
2009-04-07 22:31:00,1.82251,1.82251,1.82227,1.82244,1988166.0
2009-04-07 22:32:00,1.82246,1.82246,1.82214,1.82235,5432594.0
2009-04-07 22:33:00,1.82242,1.82254,1.82227,1.82227,4977526.0
2009-04-07 22:34:00,1.82248,1.82267,1.82218,1.82265,6387184.0
2009-04-07 22:35:00,1.82261,1.82261,1.8223,1.8223,8020489.0
2009-04-07 22:36:00,1.8224,1.82252,1.82234,1.82234,2552115.0
2009-04-07 22:37:00,1.82235,1.82251,1.82214,1.82251,5641825.0
2009-04-07 22:38:00,1.82247,1.82248,1.82239,1.82248,17075976.0
2009-04-07 22:39:00,1.82241,1.82241,1.82192,1.82226,2699011.0
2009-04-07 22:40:00,1.8223,1.82235,1.82225,1.82226,2636417.0
2009-04-07 22:41:00,1.82223,1.82223,1.82157,1.82203,11287020.0
2009-04-07 22:42:00,1.82217,1.82217,1.82189,1.82193,4263698.0
2009-04-07 22:43:00,1.82189,1.82213,1.82139,1.82212,8914544.0
2009-04-07 22:44:00,1.82244,1.82267,1.82244,1.82267,15315147.0
2009-04-07 22:45:00,1.82277,1.82293,1.82275,1.82284,4301165.0
2009-04-07 22:46:00,1.82285,1.82285,1.82273,1.82279,2111038.0
2009-04-07 22:47:00,1.82286,1.82294,1.82282,1.82294,16695253.0
2009-04-07 22:48:00,1.82298,1.82303,1.82296,1.82297,1788474.0
2009-04-07 22:49:00,1.82293,1.82293,1.82275,1.82275,7002822.0
2009-04-07 22:50:00,1.82275,1.82281,1.82249,1.82249,7006037.0
2009-04-07 22:51:00,1.82249,1.82249,1.82219,1.82223,16424251.0
2009-04-07 22:52:00,1.82196,1.82202,1.82174,1.82174,3511993.0
2009-04-07 22:53:00,1.82178,1.822,1.82178,1.822,5553889.0
2009-04-07 22:54:00,1.82206,1.82216,1.82193,1.82216,19800932.0
2009-04-07 22:55:00,1.82208,1.82232,1.82208,1.82232,14119807.0
2009-04-07 22:56:00,1.82231,1.82264,1.82231,1.82263,35966469.0
2009-04-07 22:57:00,1.82258,1.82258,1.82194,1.82224,14771712.0
2009-04-07 22:58:00,1.82214,1.82214,1.82203,1.82203,2218416.0
2009-04-07 22:59:00,1.82197,1.82198,1.82184,1.82184,9979012.0
2009-04-07 23:00:00,1.82167,1.82171,1.82144,1.82169,10895001.0
2009-04-07 23:01:00,1.82182,1.82225,1.82182,1.82214,7305792.0
2009-04-07 23:02:00,1.82204,1.82217,1.82193,1.82193,14411276.0
2009-04-07 23:03:00,1.82193,1.82211,1.82183,1.82194,5426237.0
2009-04-07 23:04:00,1.82194,1.82194,1.82161,1.82188,5223482.0
2009-04-07 23:05:00,1.82172,1.82175,1.82166,1.82166,14549400.0
2009-04-07 23:06:00,1.82169,1.82173,1.82153,1.82159,11758030.0
2009-04-07 23:07:00,1.82162,1.82183,1.82162,1.82183,1811169.0
2009-04-07 23:08:00,1.82213,1.8223,1.82204,1.82204,10236781.0
2009-04-07 23:09:00,1.82176,1.82191,1.82164,1.82191,18112776.0
2009-04-07 23:10:00,1.82196,1.82198,1.82149,1.82194,13633493.0
2009-04-07 23:11:00,1.82182,1.82212,1.82182,1.82212,8524100.0
2009-04-07 23:12:00,1.82235,1.82247,1.82233,1.82233,6552511.0
2009-04-07 23:13:00,1.82213,1.82213,1.82179,1.822,8851345.0
2009-04-07 23:14:00,1.82194,1.82194,1.82103,1.82103,6554513.0
2009-04-07 23:15:00,1.82086,1.82193,1.82086,1.82193,14813249.0
2009-04-07 23:16:00,1.82218,1.82234,1.82216,1.82234,7001265.0
2009-04-07 23:17:00,1.82231,1.82235,1.82189,1.82235,19030410.0
2009-04-07 23:18:00,1.82232,1.82234,1.82222,1.82222,3251935.0
2009-04-07 23:19:00,1.82211,1.82211,1.82197,1.82209,12391182.0
2009-04-07 23:20:00,1.82211,1.82246,1.82202,1.82224,5431516.0
2009-04-07 23:21:00,1.82234,1.82248,1.82221,1.82248,4982481.0
2009-04-07 23:22:00,1.82252,1.82264,1.8223,1.8223,19036208.0
2009-04-07 23:23:00,1.82212,1.82253,1.82212,1.82253,8409577.0
2009-04-07 23:24:00,1.82256,1.82256,1.82205,1.82229,11855194.0
2009-04-07 23:25:00,1.82245,1.82259,1.82245,1.82251,11885436.0
2009-04-07 23:26:00,1.82273,1.82278,1.82262,1.82278,4246954.0
2009-04-07 23:27:00,1.8228,1.8228,1.82261,1.82268,5551550.0
2009-04-07 23:28:00,1.82263,1.82263,1.82239,1.8224,3668703.0
2009-04-07 23:29:00,1.82237,1.82244,1.82224,1.82244,22272580.0
2009-04-07 23:30:00,1.82241,1.82252,1.82233,1.82252,3767472.0
2009-04-07 23:31:00,1.82246,1.82258,1.82172,1.82172,6331234.0
2009-04-07 23:32:00,1.82171,1.82232,1.82167,1.82232,5344539.0
2009-04-07 23:33:00,1.82244,1.82264,1.82216,1.82247,30523480.0
2009-04-07 23:34:00,1.82229,1.82229,1.82151,1.82151,4002617.0
2009-04-07 23:35:00,1.82169,1.82229,1.82169,1.82229,2345041.0
2009-04-07 23:36:00,1.82246,1.82246,1.82224,1.82224,13171121.0
2009-04-07 23:37:00,1.8221,1.8221,1.82095,1.82095,3920424.0
2009-04-07 23:38:00,1.82085,1.82214,1.82085,1.82214,13005967.0
2009-04-07 23:39:00,1.82211,1.82216,1.82203,1.82203,20044560.0
2009-04-07 23:40:00,1.82216,1.82235,1.82216,1.82235,10406541.0
2009-04-07 23:41:00,1.8224,1.82272,1.8224,1.82272,13942368.0
2009-04-07 23:42:00,1.82288,1.82329,1.82288,1.82329,14406852.0
2009-04-07 23:43:00,1.82319,1.82337,1.82319,1.8233,5715144.0
2009-04-07 23:44:00,1.82347,1.82384,1.82305,1.82305,3932193.0
2009-04-07 23:45:00,1.82324,1.82324,1.82274,1.82295,7151942.0
2009-04-07 23:46:00,1.82298,1.82298,1.82276,1.82277,4776498.0
2009-04-07 23:47:00,1.8228,1.82297,1.82279,1.82297,2494759.0
2009-04-07 23:48:00,1.823,1.82321,1.82299,1.82321,4289181.0
2009-04-07 23:49:00,1.82311,1.82311,1.82276,1.82276,35291477.0
2009-04-07 23:50:00,1.82285,1.82296,1.82284,1.82284,12789681.0
2009-04-07 23:51:00,1.8229,1.82303,1.82286,1.82302,7924560.0
2009-04-07 23:52:00,1.82297,1.82298,1.8227,1.8227,7714053.0
2009-04-07 23:53:00,1.82268,1.82275,1.8225,1.82273,14261058.0
2009-04-07 23:54:00,1.8229,1.82318,1.82277,1.823,6914277.0
2009-04-07 23:55:00,1.82267,1.82301,1.82267,1.82295,11675034.0
2009-04-07 23:56:00,1.82313,1.82323,1.82305,1.82323,11953259.0
2009-04-07 23:57:00,1.82303,1.82303,1.82282,1.82285,7589758.0
2009-04-07 23:58:00,1.82289,1.8231,1.82289,1.82303,9972918.0
2009-04-07 23:59:00,1.82278,1.82278,1.82212,1.82212,6268592.0
2009-04-08 00:00:00,1.82202,1.82202,1.82181,1.822,26140284.0
2009-04-08 00:01:00,1.82213,1.82239,1.82196,1.82239,1958476.0
2009-04-08 00:02:00,1.82253,1.82253,1.82166,1.82166,18527057.0
2009-04-08 00:03:00,1.8217,1.8217,1.82154,1.8216,9887618.0
2009-04-08 00:04:00,1.82168,1.82185,1.8216,1.82185,2415807.0
2009-04-08 00:05:00,1.82183,1.82197,1.82183,1.82189,2518853.0
2009-04-08 00:06:00,1.82201,1.82209,1.8218,1.8218,19904105.0
2009-04-08 00:07:00,1.82177,1.82177,1.8216,1.8216,4622618.0
2009-04-08 00:08:00,1.8218,1.82198,1.8218,1.82198,14956671.0
2009-04-08 00:09:00,1.82222,1.8229,1.82222,1.8229,8917194.0
2009-04-08 00:10:00,1.8227,1.8227,1.82218,1.82218,2623056.0
2009-04-08 00:11:00,1.82219,1.82219,1.82167,1.82167,14120922.0
2009-04-08 00:12:00,1.82151,1.82188,1.82129,1.82188,7197160.0
2009-04-08 00:13:00,1.82205,1.82205,1.82179,1.82181,5606385.0
2009-04-08 00:14:00,1.82193,1.82213,1.82171,1.82171,3754267.0
2009-04-08 00:15:00,1.82156,1.8218,1.82156,1.82161,8124248.0
2009-04-08 00:16:00,1.82163,1.82187,1.82155,1.82187,9278937.0
2009-04-08 00:17:00,1.82178,1.82178,1.82159,1.82173,5192648.0
2009-04-08 00:18:00,1.82172,1.82173,1.82094,1.82096,3981041.0
2009-04-08 00:19:00,1.8209,1.82123,1.8209,1.82123,4018918.0
2009-04-08 00:20:00,1.82126,1.82146,1.82122,1.82122,21992852.0
2009-04-08 00:21:00,1.82088,1.82088,1.82062,1.82066,3393809.0
2009-04-08 00:22:00,1.82083,1.82123,1.82083,1.82123,2111013.0
2009-04-08 00:23:00,1.82111,1.82111,1.82071,1.82089,5435286.0
2009-04-08 00:24:00,1.82099,1.82125,1.82096,1.82125,4206442.0
2009-04-08 00:25:00,1.82143,1.82167,1.82143,1.82163,1185878.0
2009-04-08 00:26:00,1.82191,1.8223,1.82191,1.8223,18045150.0
2009-04-08 00:27:00,1.82222,1.82231,1.82212,1.82221,2968476.0
2009-04-08 00:28:00,1.82218,1.82221,1.82201,1.82213,11482824.0
2009-04-08 00:29:00,1.82206,1.82212,1.82164,1.82206,6328248.0
2009-04-08 00:30:00,1.82191,1.82212,1.82163,1.82163,2241466.0
2009-04-08 00:31:00,1.82152,1.82205,1.82147,1.82205,10869956.0
2009-04-08 00:32:00,1.82204,1.82204,1.82167,1.82191,18573573.0
2009-04-08 00:33:00,1.82173,1.8218,1.82154,1.82167,10271870.0
2009-04-08 00:34:00,1.82176,1.82176,1.82142,1.82146,6227126.0
2009-04-08 00:35:00,1.82139,1.82143,1.82109,1.82109,4166730.0
2009-04-08 00:36:00,1.82111,1.82124,1.82076,1.82091,7336181.0
2009-04-08 00:37:00,1.82107,1.82144,1.82107,1.82141,12516651.0
2009-04-08 00:38:00,1.82146,1.82149,1.82133,1.82133,16823188.0
2009-04-08 00:39:00,1.82136,1.82154,1.82135,1.82146,5036657.0
2009-04-08 00:40:00,1.82156,1.82156,1.82147,1.82152,4395007.0
2009-04-08 00:41:00,1.82152,1.82152,1.82119,1.82119,5314152.0
2009-04-08 00:42:00,1.82117,1.82125,1.82106,1.82125,11846288.0
2009-04-08 00:43:00,1.82119,1.82122,1.82098,1.82122,5694631.0
2009-04-08 00:44:00,1.82127,1.82127,1.82124,1.82124,2133069.0
2009-04-08 00:45:00,1.82121,1.82132,1.82112,1.82117,2206783.0
2009-04-08 00:46:00,1.82081,1.8213,1.82081,1.8213,3246458.0
2009-04-08 00:47:00,1.82137,1.82145,1.82134,1.82137,1964099.0
2009-04-08 00:48:00,1.82147,1.82191,1.82147,1.82191,3457429.0
2009-04-08 00:49:00,1.82182,1.82182,1.82168,1.82168,2040528.0
2009-04-08 00:50:00,1.82172,1.82183,1.82172,1.82183,2246975.0
2009-04-08 00:51:00,1.82182,1.82186,1.82149,1.82161,7605667.0
2009-04-08 00:52:00,1.82139,1.82159,1.82135,1.82151,892688.0
2009-04-08 00:53:00,1.82165,1.82165,1.82119,1.82119,3039033.0
2009-04-08 00:54:00,1.82124,1.82138,1.82122,1.82124,4467642.0
2009-04-08 00:55:00,1.82115,1.8213,1.82088,1.82118,5960546.0
2009-04-08 00:56:00,1.82127,1.82135,1.82125,1.82133,3489251.0
2009-04-08 00:57:00,1.8212,1.82146,1.82091,1.82146,12585930.0
2009-04-08 00:58:00,1.82145,1.82145,1.8211,1.8211,7651065.0
2009-04-08 00:59:00,1.82114,1.82121,1.82112,1.82112,9242341.0
2009-04-08 01:00:00,1.82117,1.82132,1.82117,1.82132,4500678.0
2009-04-08 01:01:00,1.82147,1.82147,1.82114,1.82143,990379.0
2009-04-08 01:02:00,1.82133,1.82145,1.82133,1.82139,10824767.0
2009-04-08 01:03:00,1.82128,1.82162,1.82128,1.82162,8689285.0
2009-04-08 01:04:00,1.82179,1.82222,1.82171,1.82222,7790543.0
2009-04-08 01:05:00,1.82225,1.82225,1.82213,1.82213,3974346.0
2009-04-08 01:06:00,1.82195,1.82208,1.82191,1.82192,4217626.0
2009-04-08 01:07:00,1.82193,1.82193,1.82162,1.82178,14491800.0
2009-04-08 01:08:00,1.82173,1.82174,1.8215,1.82163,8957417.0
2009-04-08 01:09:00,1.82163,1.82192,1.8216,1.82192,6718663.0
2009-04-08 01:10:00,1.8221,1.82226,1.82189,1.82189,2761848.0
2009-04-08 01:11:00,1.82194,1.82202,1.82165,1.82165,10022892.0
2009-04-08 01:12:00,1.82167,1.82169,1.82157,1.82157,1999395.0
2009-04-08 01:13:00,1.82173,1.82184,1.82173,1.82179,3301718.0
2009-04-08 01:14:00,1.82171,1.8218,1.82159,1.8218,1771324.0
2009-04-08 01:15:00,1.8215,1.8215,1.82107,1.82107,18995306.0
2009-04-08 01:16:00,1.82108,1.82114,1.82108,1.82114,5659609.0
2009-04-08 01:17:00,1.82117,1.82135,1.82083,1.82104,4154522.0
2009-04-08 01:18:00,1.82091,1.821,1.82086,1.82091,5487008.0
2009-04-08 01:19:00,1.82096,1.82096,1.82073,1.82073,2240784.0
2009-04-08 01:20:00,1.82069,1.82077,1.82018,1.82063,2099732.0
2009-04-08 01:21:00,1.82057,1.82057,1.82043,1.82045,10042125.0
2009-04-08 01:22:00,1.82051,1.82051,1.82041,1.82045,5670579.0
2009-04-08 01:23:00,1.82046,1.82064,1.82046,1.82046,6604815.0
2009-04-08 01:24:00,1.82044,1.82047,1.82035,1.82044,8285754.0
2009-04-08 01:25:00,1.82049,1.82058,1.82034,1.82058,10459724.0
2009-04-08 01:26:00,1.82061,1.82064,1.82055,1.82055,4325988.0
2009-04-08 01:27:00,1.8206,1.82074,1.8206,1.82074,4908804.0
2009-04-08 01:28:00,1.82085,1.82103,1.82072,1.82099,5599701.0
2009-04-08 01:29:00,1.82083,1.82105,1.82053,1.82105,54210827.0
2009-04-08 01:30:00,1.82116,1.82144,1.82116,1.82144,7219508.0
2009-04-08 01:31:00,1.82153,1.82165,1.82152,1.82165,17116534.0
2009-04-08 01:32:00,1.82155,1.82165,1.82143,1.82165,7425666.0
2009-04-08 01:33:00,1.82164,1.82164,1.82097,1.82097,6073421.0
2009-04-08 01:34:00,1.82091,1.82155,1.82091,1.82155,4643528.0
2009-04-08 01:35:00,1.82159,1.82164,1.82154,1.82154,9045548.0
2009-04-08 01:36:00,1.82154,1.8216,1.82154,1.82154,6540883.0
2009-04-08 01:37:00,1.82143,1.82162,1.82097,1.82162,34616470.0
2009-04-08 01:38:00,1.82174,1.82204,1.82173,1.82202,7563103.0
2009-04-08 01:39:00,1.82206,1.82238,1.82206,1.82238,2917714.0
2009-04-08 01:40:00,1.82237,1.82259,1.82226,1.82226,5088782.0
2009-04-08 01:41:00,1.82197,1.82197,1.82156,1.82159,2826346.0
2009-04-08 01:42:00,1.82154,1.82154,1.82121,1.82121,28053294.0
2009-04-08 01:43:00,1.82125,1.82126,1.82088,1.82089,9708772.0
2009-04-08 01:44:00,1.82092,1.82094,1.82084,1.82084,6942754.0
2009-04-08 01:45:00,1.82072,1.82075,1.82064,1.82075,14806734.0
2009-04-08 01:46:00,1.82083,1.82126,1.82083,1.82112,9037025.0
2009-04-08 01:47:00,1.82115,1.82119,1.82075,1.82117,3916497.0
2009-04-08 01:48:00,1.82112,1.82112,1.82089,1.82099,10099382.0
2009-04-08 01:49:00,1.82099,1.82099,1.82075,1.82075,2995936.0
2009-04-08 01:50:00,1.82074,1.82094,1.82074,1.82094,2832028.0
2009-04-08 01:51:00,1.82095,1.82098,1.82087,1.82087,6007736.0
2009-04-08 01:52:00,1.82087,1.82097,1.82076,1.82097,3239737.0
2009-04-08 01:53:00,1.82114,1.82124,1.82087,1.82087,4640396.0
2009-04-08 01:54:00,1.82074,1.82104,1.82074,1.82104,12909437.0
2009-04-08 01:55:00,1.82107,1.82109,1.82102,1.82102,13650054.0
2009-04-08 01:56:00,1.82108,1.82108,1.82084,1.82102,6123745.0
2009-04-08 01:57:00,1.82117,1.82154,1.82116,1.82154,2542656.0
2009-04-08 01:58:00,1.82171,1.8218,1.82147,1.82177,4017969.0
2009-04-08 01:59:00,1.82154,1.82166,1.82154,1.82161,22594218.0
2009-04-08 02:00:00,1.82174,1.82177,1.82143,1.82143,22694070.0
2009-04-08 02:01:00,1.82159,1.82162,1.82129,1.82162,4008748.0
2009-04-08 02:02:00,1.82154,1.82197,1.82154,1.82193,2536822.0
2009-04-08 02:03:00,1.822,1.82203,1.82195,1.82197,6322265.0
2009-04-08 02:04:00,1.82194,1.82208,1.82194,1.822,13116225.0
2009-04-08 02:05:00,1.82192,1.82192,1.8217,1.8217,11979805.0
2009-04-08 02:06:00,1.82185,1.82202,1.82152,1.82183,4772597.0
2009-04-08 02:07:00,1.82164,1.82164,1.82143,1.82162,3500903.0
2009-04-08 02:08:00,1.82172,1.82193,1.82172,1.8219,5494546.0
2009-04-08 02:09:00,1.82195,1.82215,1.82187,1.82215,2964852.0
2009-04-08 02:10:00,1.82223,1.82226,1.82218,1.82224,2810447.0
2009-04-08 02:11:00,1.82216,1.82233,1.82216,1.82233,9351278.0
2009-04-08 02:12:00,1.82238,1.82262,1.82202,1.82262,3770940.0
2009-04-08 02:13:00,1.82268,1.82301,1.82262,1.82301,8483078.0
2009-04-08 02:14:00,1.82309,1.82317,1.82308,1.82315,15177052.0
2009-04-08 02:15:00,1.82327,1.82335,1.82317,1.82333,6439208.0
2009-04-08 02:16:00,1.82348,1.82363,1.82325,1.82325,9580393.0
2009-04-08 02:17:00,1.82314,1.82324,1.82297,1.82305,27313110.0
2009-04-08 02:18:00,1.82303,1.82303,1.82271,1.82271,2749097.0
2009-04-08 02:19:00,1.82257,1.82259,1.82241,1.82241,5097959.0
2009-04-08 02:20:00,1.82233,1.82233,1.82197,1.82197,2723018.0
2009-04-08 02:21:00,1.82188,1.82224,1.82188,1.82224,8136745.0
2009-04-08 02:22:00,1.82229,1.82234,1.82208,1.82209,35998830.0
2009-04-08 02:23:00,1.82212,1.82212,1.82195,1.82201,6212255.0
2009-04-08 02:24:00,1.82202,1.82224,1.82172,1.82172,8248722.0
2009-04-08 02:25:00,1.82171,1.82171,1.8215,1.8215,4643528.0
2009-04-08 02:26:00,1.82145,1.82145,1.82078,1.82083,5961346.0
2009-04-08 02:27:00,1.82077,1.82077,1.82024,1.82024,6803798.0
2009-04-08 02:28:00,1.8203,1.82034,1.82012,1.82034,17266753.0
2009-04-08 02:29:00,1.82042,1.82056,1.8204,1.82052,6604619.0
2009-04-08 02:30:00,1.82069,1.82116,1.82069,1.82116,53038673.0
2009-04-08 02:31:00,1.82118,1.82118,1.82097,1.82097,5847028.0
2009-04-08 02:32:00,1.82093,1.82123,1.82093,1.82123,5371270.0
2009-04-08 02:33:00,1.82133,1.82167,1.82133,1.82167,4061200.0
2009-04-08 02:34:00,1.82168,1.82181,1.82147,1.82156,10274779.0
2009-04-08 02:35:00,1.82148,1.8215,1.82102,1.82102,7756745.0
2009-04-08 02:36:00,1.82084,1.82085,1.82051,1.82051,6423045.0
2009-04-08 02:37:00,1.82037,1.82037,1.81944,1.81951,5639001.0
2009-04-08 02:38:00,1.81964,1.81995,1.81964,1.8198,9563928.0
2009-04-08 02:39:00,1.81986,1.81998,1.81921,1.81976,2181993.0
2009-04-08 02:40:00,1.81984,1.82102,1.81984,1.82102,2139192.0
2009-04-08 02:41:00,1.82104,1.82124,1.82101,1.82124,5996077.0
2009-04-08 02:42:00,1.82131,1.82148,1.82093,1.82148,3788893.0
2009-04-08 02:43:00,1.82151,1.82172,1.82151,1.82172,5336234.0
2009-04-08 02:44:00,1.8217,1.82186,1.82123,1.82123,19978234.0
2009-04-08 02:45:00,1.82129,1.8214,1.82127,1.82134,1766026.0
2009-04-08 02:46:00,1.82144,1.82162,1.82144,1.82161,3036062.0
2009-04-08 02:47:00,1.82171,1.82231,1.82171,1.82231,2170895.0
2009-04-08 02:48:00,1.8223,1.8223,1.82129,1.82129,10225347.0
2009-04-08 02:49:00,1.8212,1.82138,1.82119,1.82134,2625830.0
2009-04-08 02:50:00,1.82119,1.82127,1.82095,1.82127,7111955.0
2009-04-08 02:51:00,1.82117,1.82132,1.82107,1.82112,8281634.0
2009-04-08 02:52:00,1.82103,1.82104,1.8209,1.82095,13379928.0
2009-04-08 02:53:00,1.82097,1.82103,1.82056,1.82056,4497360.0
2009-04-08 02:54:00,1.82075,1.82106,1.82075,1.82083,3918708.0
2009-04-08 02:55:00,1.82086,1.821,1.82081,1.82099,7780428.0
2009-04-08 02:56:00,1.82103,1.82119,1.82062,1.82062,8882024.0
2009-04-08 02:57:00,1.82067,1.82087,1.8206,1.82074,10756998.0
2009-04-08 02:58:00,1.82089,1.8209,1.8206,1.82088,974594.0
2009-04-08 02:59:00,1.82083,1.82154,1.82081,1.82154,4163440.0
2009-04-08 03:00:00,1.82153,1.82159,1.82126,1.82126,9880630.0
2009-04-08 03:01:00,1.82115,1.82115,1.82082,1.82082,7054924.0
2009-04-08 03:02:00,1.82074,1.82121,1.82074,1.82121,13242768.0
2009-04-08 03:03:00,1.82138,1.82141,1.82073,1.82073,3743029.0
2009-04-08 03:04:00,1.8208,1.82107,1.8208,1.82107,5674550.0
2009-04-08 03:05:00,1.82124,1.82132,1.82103,1.82103,4321990.0
2009-04-08 03:06:00,1.82092,1.82107,1.82088,1.82104,2943659.0
2009-04-08 03:07:00,1.82103,1.82147,1.82103,1.82123,936419.0
2009-04-08 03:08:00,1.82144,1.82237,1.82144,1.82237,7973234.0
2009-04-08 03:09:00,1.82251,1.82251,1.82212,1.82212,2434426.0
2009-04-08 03:10:00,1.82194,1.82208,1.82182,1.82182,2158149.0
2009-04-08 03:11:00,1.82188,1.82188,1.82164,1.82164,3468181.0
2009-04-08 03:12:00,1.82153,1.82153,1.8214,1.82144,2173877.0
2009-04-08 03:13:00,1.8214,1.82144,1.82115,1.82115,3192820.0
2009-04-08 03:14:00,1.82154,1.82154,1.82142,1.82151,2354149.0
2009-04-08 03:15:00,1.82159,1.82174,1.82159,1.82174,2191359.0
2009-04-08 03:16:00,1.82177,1.82197,1.82163,1.82197,5955480.0
2009-04-08 03:17:00,1.8222,1.82244,1.8222,1.82232,11691955.0
2009-04-08 03:18:00,1.82231,1.82293,1.82231,1.82282,4915505.0
2009-04-08 03:19:00,1.82286,1.82291,1.82281,1.82291,4370097.0
2009-04-08 03:20:00,1.82283,1.82303,1.82283,1.82291,5525074.0
2009-04-08 03:21:00,1.82293,1.82309,1.82277,1.82309,18347899.0
2009-04-08 03:22:00,1.82308,1.82327,1.82305,1.82306,13574071.0
2009-04-08 03:23:00,1.8232,1.82355,1.8232,1.82347,6704608.0
2009-04-08 03:24:00,1.82334,1.82334,1.82314,1.82321,4412043.0
2009-04-08 03:25:00,1.82311,1.82321,1.82299,1.82299,6604229.0
2009-04-08 03:26:00,1.82286,1.82286,1.82271,1.82271,10038960.0
2009-04-08 03:27:00,1.82277,1.82277,1.82236,1.82257,17563661.0
2009-04-08 03:28:00,1.82253,1.8226,1.8221,1.8221,10070368.0
2009-04-08 03:29:00,1.82202,1.82212,1.82176,1.82176,2459096.0
2009-04-08 03:30:00,1.82168,1.82176,1.82101,1.82176,6409002.0
2009-04-08 03:31:00,1.82184,1.82192,1.82184,1.82192,1637228.0
2009-04-08 03:32:00,1.8219,1.82211,1.8217,1.8217,3084130.0
2009-04-08 03:33:00,1.82168,1.82241,1.82168,1.82241,17075274.0
2009-04-08 03:34:00,1.82236,1.8228,1.82236,1.8228,1211935.0
2009-04-08 03:35:00,1.82281,1.82316,1.82281,1.82316,3972839.0
2009-04-08 03:36:00,1.82319,1.82357,1.82319,1.82339,5198245.0
2009-04-08 03:37:00,1.82333,1.82333,1.82306,1.82306,2055316.0
2009-04-08 03:38:00,1.82291,1.82291,1.82262,1.82262,3194475.0
2009-04-08 03:39:00,1.82287,1.82305,1.82287,1.82305,22074526.0
2009-04-08 03:40:00,1.82295,1.82295,1.82277,1.82278,4293715.0
2009-04-08 03:41:00,1.82281,1.82288,1.82247,1.82288,4026950.0
2009-04-08 03:42:00,1.82317,1.82322,1.82306,1.82306,5072433.0
2009-04-08 03:43:00,1.82316,1.8232,1.82296,1.82296,8601963.0
2009-04-08 03:44:00,1.8227,1.8227,1.82263,1.82266,8745149.0
2009-04-08 03:45:00,1.82289,1.82321,1.82289,1.82319,3505385.0
2009-04-08 03:46:00,1.82314,1.82338,1.82299,1.82338,5109253.0
2009-04-08 03:47:00,1.8233,1.82342,1.82302,1.82342,7288261.0
2009-04-08 03:48:00,1.82328,1.82328,1.82299,1.82314,14125158.0
2009-04-08 03:49:00,1.82306,1.82306,1.82291,1.82291,2542951.0
2009-04-08 03:50:00,1.82288,1.82288,1.82262,1.82262,9319810.0
2009-04-08 03:51:00,1.82253,1.82261,1.8224,1.82249,14277082.0
2009-04-08 03:52:00,1.82237,1.8227,1.82237,1.8227,4977522.0
2009-04-08 03:53:00,1.82269,1.82301,1.82267,1.82267,18361723.0
2009-04-08 03:54:00,1.82259,1.82266,1.82259,1.82259,2292575.0
2009-04-08 03:55:00,1.82271,1.82286,1.82257,1.82286,2671763.0
2009-04-08 03:56:00,1.82287,1.82287,1.8223,1.8223,9332343.0
2009-04-08 03:57:00,1.82219,1.82222,1.82203,1.82203,19838376.0
2009-04-08 03:58:00,1.82186,1.82202,1.82172,1.82202,1794130.0
2009-04-08 03:59:00,1.8222,1.82244,1.8222,1.82244,28515635.0
2009-04-08 04:00:00,1.82236,1.82236,1.8222,1.82228,6509440.0
2009-04-08 04:01:00,1.82242,1.82256,1.82235,1.82235,10931621.0
2009-04-08 04:02:00,1.82225,1.82229,1.82209,1.82219,7409699.0
2009-04-08 04:03:00,1.8221,1.8221,1.82152,1.82152,12255982.0
2009-04-08 04:04:00,1.82132,1.82143,1.821,1.82134,10913289.0
2009-04-08 04:05:00,1.82155,1.82171,1.8212,1.82171,6621600.0
2009-04-08 04:06:00,1.82184,1.82207,1.82173,1.82207,13802807.0
2009-04-08 04:07:00,1.82217,1.82217,1.82197,1.82203,8509709.0
2009-04-08 04:08:00,1.82196,1.82196,1.82175,1.82176,8390217.0
2009-04-08 04:09:00,1.82152,1.82157,1.82106,1.82106,12660544.0
2009-04-08 04:10:00,1.82093,1.82105,1.82072,1.82105,33768514.0
2009-04-08 04:11:00,1.82124,1.82146,1.8211,1.8211,4426398.0
2009-04-08 04:12:00,1.82112,1.82112,1.82088,1.82089,2602776.0
2009-04-08 04:13:00,1.82083,1.82083,1.82058,1.82071,4631532.0
2009-04-08 04:14:00,1.82055,1.82055,1.82001,1.82001,7882658.0
2009-04-08 04:15:00,1.81971,1.82052,1.81971,1.82052,3980758.0
2009-04-08 04:16:00,1.82043,1.82043,1.82008,1.82031,5706576.0
2009-04-08 04:17:00,1.82051,1.82051,1.82021,1.82021,15863085.0
2009-04-08 04:18:00,1.82019,1.82034,1.82017,1.82017,14044897.0
2009-04-08 04:19:00,1.82029,1.82057,1.82029,1.8205,10566088.0
2009-04-08 04:20:00,1.82044,1.82115,1.82044,1.82115,19865760.0
2009-04-08 04:21:00,1.82128,1.82134,1.82123,1.82134,13208050.0
2009-04-08 04:22:00,1.82154,1.82177,1.82154,1.82167,3571168.0
2009-04-08 04:23:00,1.82155,1.82155,1.8211,1.8211,13134345.0
2009-04-08 04:24:00,1.82115,1.82115,1.82079,1.82088,2586347.0
2009-04-08 04:25:00,1.82074,1.82084,1.82067,1.82067,4074326.0
2009-04-08 04:26:00,1.82073,1.821,1.82029,1.821,28717170.0
2009-04-08 04:27:00,1.82105,1.82108,1.82086,1.82089,5304755.0
2009-04-08 04:28:00,1.82074,1.82074,1.82037,1.82069,6606042.0
2009-04-08 04:29:00,1.82085,1.82121,1.82085,1.82121,3707052.0
2009-04-08 04:30:00,1.82121,1.82121,1.82086,1.82104,22001956.0
2009-04-08 04:31:00,1.82107,1.82124,1.82105,1.82124,3746633.0
2009-04-08 04:32:00,1.82123,1.82123,1.82073,1.82073,5954680.0
2009-04-08 04:33:00,1.82067,1.82095,1.82061,1.82095,4320841.0
2009-04-08 04:34:00,1.82077,1.82107,1.82077,1.82107,13022281.0
2009-04-08 04:35:00,1.82112,1.82144,1.82112,1.82144,11639857.0
2009-04-08 04:36:00,1.82154,1.82156,1.82129,1.82129,7790974.0
2009-04-08 04:37:00,1.82148,1.82176,1.82148,1.82155,18136631.0
2009-04-08 04:38:00,1.8214,1.8214,1.82112,1.8212,4587498.0
2009-04-08 04:39:00,1.82095,1.82096,1.82043,1.82043,5987781.0
2009-04-08 04:40:00,1.82039,1.82041,1.82021,1.82041,12881984.0
2009-04-08 04:41:00,1.82047,1.82056,1.8203,1.82056,3098851.0
2009-04-08 04:42:00,1.82078,1.82104,1.8206,1.82096,20342500.0
2009-04-08 04:43:00,1.82091,1.82094,1.82072,1.8209,6398524.0
2009-04-08 04:44:00,1.82085,1.82144,1.82085,1.82144,16148752.0
2009-04-08 04:45:00,1.82159,1.82178,1.82159,1.82178,7141548.0
2009-04-08 04:46:00,1.82178,1.82195,1.82178,1.82195,5118985.0
2009-04-08 04:47:00,1.82199,1.82216,1.82198,1.82214,6458857.0
2009-04-08 04:48:00,1.82207,1.82276,1.82207,1.82263,8157033.0
2009-04-08 04:49:00,1.8226,1.82278,1.82206,1.82278,13923095.0
2009-04-08 04:50:00,1.823,1.82312,1.82286,1.82286,19160875.0
2009-04-08 04:51:00,1.82275,1.82287,1.82245,1.82245,10028195.0
2009-04-08 04:52:00,1.82239,1.82276,1.82239,1.82276,1753992.0
2009-04-08 04:53:00,1.8229,1.82323,1.82278,1.82278,11100860.0
2009-04-08 04:54:00,1.82263,1.82267,1.82248,1.82267,15939300.0
2009-04-08 04:55:00,1.82297,1.82331,1.82297,1.82331,5503037.0
2009-04-08 04:56:00,1.82322,1.82325,1.82299,1.82321,5149210.0
2009-04-08 04:57:00,1.82298,1.82303,1.82288,1.82303,15964637.0
2009-04-08 04:58:00,1.82312,1.82354,1.82312,1.82354,7182963.0
2009-04-08 04:59:00,1.82351,1.82353,1.82316,1.8232,10756245.0
2009-04-08 05:00:00,1.82324,1.82334,1.82304,1.82334,10385068.0
2009-04-08 05:01:00,1.82337,1.82353,1.82335,1.82353,2356006.0
2009-04-08 05:02:00,1.82375,1.82375,1.8232,1.82338,13630811.0
2009-04-08 05:03:00,1.82347,1.82381,1.82345,1.82378,38937395.0
2009-04-08 05:04:00,1.82388,1.82394,1.82377,1.82378,13478244.0
2009-04-08 05:05:00,1.82381,1.82381,1.82342,1.82342,21666408.0
2009-04-08 05:06:00,1.82341,1.82356,1.82341,1.82356,5617932.0
2009-04-08 05:07:00,1.82342,1.82347,1.82297,1.82297,3421664.0
2009-04-08 05:08:00,1.82306,1.82323,1.82297,1.82323,17485630.0
2009-04-08 05:09:00,1.82317,1.82375,1.82316,1.82375,7312428.0
2009-04-08 05:10:00,1.82381,1.82385,1.82362,1.82362,6567405.0
2009-04-08 05:11:00,1.82366,1.82391,1.82366,1.82391,1805628.0
2009-04-08 05:12:00,1.82387,1.82387,1.82357,1.82362,15487249.0
2009-04-08 05:13:00,1.82363,1.82384,1.82363,1.82382,2167169.0
2009-04-08 05:14:00,1.8238,1.82383,1.82369,1.82376,4771649.0
2009-04-08 05:15:00,1.82372,1.82395,1.82371,1.82395,15885435.0
2009-04-08 05:16:00,1.82377,1.82379,1.82343,1.82375,8246572.0
2009-04-08 05:17:00,1.82368,1.82392,1.82365,1.82392,4531028.0
2009-04-08 05:18:00,1.82376,1.82422,1.82323,1.82422,10943400.0
2009-04-08 05:19:00,1.82433,1.82504,1.82433,1.82488,2697655.0
2009-04-08 05:20:00,1.82466,1.82466,1.82413,1.82413,2719407.0
2009-04-08 05:21:00,1.82422,1.82428,1.82421,1.82421,18270892.0
2009-04-08 05:22:00,1.82413,1.82413,1.82357,1.82405,5399907.0
2009-04-08 05:23:00,1.82398,1.82426,1.82398,1.82425,2340316.0
2009-04-08 05:24:00,1.82436,1.82442,1.82425,1.82427,7440157.0
2009-04-08 05:25:00,1.82427,1.82427,1.8238,1.82408,6957714.0
2009-04-08 05:26:00,1.82391,1.82447,1.82391,1.82447,4868949.0
2009-04-08 05:27:00,1.82454,1.82454,1.82378,1.82378,5710706.0
2009-04-08 05:28:00,1.8238,1.8238,1.82351,1.82361,1876867.0
2009-04-08 05:29:00,1.82342,1.82375,1.82323,1.82375,4730898.0
2009-04-08 05:30:00,1.8239,1.82428,1.8239,1.82426,10828400.0
2009-04-08 05:31:00,1.82422,1.82422,1.824,1.824,4010077.0
2009-04-08 05:32:00,1.82403,1.82403,1.82369,1.82369,61414552.0
2009-04-08 05:33:00,1.8238,1.8238,1.82351,1.82351,13927259.0
2009-04-08 05:34:00,1.82353,1.82354,1.82331,1.82331,2211843.0
2009-04-08 05:35:00,1.82327,1.82327,1.82312,1.82312,19841825.0
2009-04-08 05:36:00,1.82299,1.82299,1.82277,1.82279,7256848.0
2009-04-08 05:37:00,1.82232,1.82268,1.82215,1.82247,48816416.0
2009-04-08 05:38:00,1.82243,1.82243,1.82209,1.82216,8192139.0
2009-04-08 05:39:00,1.82219,1.82219,1.82054,1.82197,1196274.0
2009-04-08 05:40:00,1.82162,1.82233,1.82162,1.82218,10869253.0
2009-04-08 05:41:00,1.82261,1.82275,1.82251,1.82272,3681729.0
2009-04-08 05:42:00,1.82269,1.82294,1.82269,1.82293,3320460.0
2009-04-08 05:43:00,1.82305,1.8233,1.82282,1.8233,55233882.0
2009-04-08 05:44:00,1.82333,1.8236,1.82332,1.8236,3064558.0
2009-04-08 05:45:00,1.82369,1.82385,1.82367,1.82385,1368670.0
2009-04-08 05:46:00,1.82391,1.82408,1.82391,1.82396,6078271.0
2009-04-08 05:47:00,1.82414,1.82441,1.82409,1.82436,6786790.0
2009-04-08 05:48:00,1.82431,1.82434,1.8242,1.82427,5186181.0
2009-04-08 05:49:00,1.82423,1.8243,1.82422,1.82422,11928705.0
2009-04-08 05:50:00,1.82412,1.82414,1.82397,1.82397,5257410.0
2009-04-08 05:51:00,1.82393,1.82419,1.82393,1.82419,22111270.0
2009-04-08 05:52:00,1.82432,1.82446,1.82432,1.82446,5241729.0
2009-04-08 05:53:00,1.82453,1.82471,1.82449,1.82471,3441141.0
2009-04-08 05:54:00,1.82474,1.82498,1.82474,1.82496,3260042.0
2009-04-08 05:55:00,1.82486,1.82493,1.8248,1.8248,3898649.0
2009-04-08 05:56:00,1.82469,1.82469,1.82434,1.82444,14663761.0
2009-04-08 05:57:00,1.82438,1.82464,1.82438,1.82464,3462500.0
2009-04-08 05:58:00,1.82456,1.82456,1.82385,1.82424,7340395.0
2009-04-08 05:59:00,1.8243,1.82456,1.8243,1.82456,6159231.0
2009-04-08 06:00:00,1.82439,1.82439,1.82387,1.82396,11097231.0
2009-04-08 06:01:00,1.82411,1.82427,1.82404,1.82427,7706989.0
2009-04-08 06:02:00,1.82444,1.82458,1.82386,1.82386,11803211.0
2009-04-08 06:03:00,1.82446,1.8245,1.82435,1.8245,4410479.0
2009-04-08 06:04:00,1.8246,1.82465,1.82445,1.82459,11620031.0
2009-04-08 06:05:00,1.82464,1.82471,1.82464,1.82466,2315582.0
2009-04-08 06:06:00,1.82455,1.8246,1.82453,1.8246,9132344.0
2009-04-08 06:07:00,1.82472,1.82492,1.8247,1.8247,19835817.0
2009-04-08 06:08:00,1.82478,1.82513,1.82473,1.82513,3047976.0
2009-04-08 06:09:00,1.82515,1.82547,1.82515,1.82532,3608535.0
2009-04-08 06:10:00,1.82514,1.82514,1.82497,1.82502,5269460.0
2009-04-08 06:11:00,1.82501,1.82546,1.82501,1.82546,20326653.0
2009-04-08 06:12:00,1.82531,1.82533,1.82517,1.82525,7691316.0
2009-04-08 06:13:00,1.82537,1.82537,1.82524,1.8253,4435754.0
2009-04-08 06:14:00,1.8254,1.8254,1.82473,1.82485,6297573.0
2009-04-08 06:15:00,1.82488,1.82498,1.8248,1.82481,2553799.0
2009-04-08 06:16:00,1.8246,1.8246,1.82424,1.82424,5948106.0
2009-04-08 06:17:00,1.8242,1.82477,1.8242,1.82477,16110897.0
2009-04-08 06:18:00,1.82471,1.82473,1.82455,1.82455,8267311.0
2009-04-08 06:19:00,1.82441,1.82442,1.82435,1.82436,16662840.0
2009-04-08 06:20:00,1.82448,1.8253,1.82448,1.8253,7659299.0
2009-04-08 06:21:00,1.82555,1.8256,1.8254,1.8254,6677076.0
2009-04-08 06:22:00,1.82537,1.82588,1.82537,1.82588,11200100.0
2009-04-08 06:23:00,1.82592,1.82592,1.82566,1.82566,14428481.0
2009-04-08 06:24:00,1.82563,1.82563,1.82476,1.82503,8184531.0
2009-04-08 06:25:00,1.82512,1.8252,1.82486,1.82486,8767956.0
2009-04-08 06:26:00,1.82479,1.82511,1.82479,1.82511,3032297.0
2009-04-08 06:27:00,1.82531,1.82546,1.82531,1.82546,2912742.0
2009-04-08 06:28:00,1.82552,1.82562,1.82552,1.82558,20189127.0
2009-04-08 06:29:00,1.82567,1.82567,1.82519,1.82519,9644838.0
2009-04-08 06:30:00,1.82515,1.82515,1.82488,1.82488,7405670.0
2009-04-08 06:31:00,1.82488,1.82521,1.8248,1.82521,7901700.0
2009-04-08 06:32:00,1.82535,1.82535,1.82505,1.82505,3713915.0
2009-04-08 06:33:00,1.82495,1.82508,1.82481,1.82508,27820344.0
2009-04-08 06:34:00,1.82528,1.82554,1.82528,1.82554,6583243.0
2009-04-08 06:35:00,1.82551,1.82551,1.82491,1.82491,2648972.0
2009-04-08 06:36:00,1.82516,1.82516,1.82451,1.82451,4607312.0
2009-04-08 06:37:00,1.82442,1.82442,1.82375,1.82385,11320633.0
2009-04-08 06:38:00,1.82374,1.82374,1.8232,1.82321,10555062.0
2009-04-08 06:39:00,1.82321,1.82353,1.8232,1.82353,31240308.0
2009-04-08 06:40:00,1.82353,1.82358,1.82351,1.82355,10276848.0
2009-04-08 06:41:00,1.82345,1.82345,1.82311,1.82335,20515011.0
2009-04-08 06:42:00,1.82341,1.82377,1.82341,1.82372,7308165.0
2009-04-08 06:43:00,1.82378,1.82399,1.82378,1.82399,12146836.0
2009-04-08 06:44:00,1.82401,1.82417,1.82398,1.82417,2722753.0
2009-04-08 06:45:00,1.82423,1.82441,1.82423,1.82441,5463704.0
2009-04-08 06:46:00,1.82436,1.82473,1.82436,1.82471,11811541.0
2009-04-08 06:47:00,1.82477,1.82494,1.82477,1.82485,15477456.0
2009-04-08 06:48:00,1.82488,1.8253,1.82488,1.82519,6293367.0
2009-04-08 06:49:00,1.82516,1.82516,1.82493,1.82493,8940122.0
2009-04-08 06:50:00,1.8249,1.8249,1.82441,1.82441,5165517.0
2009-04-08 06:51:00,1.82441,1.82482,1.82423,1.82482,11610055.0
2009-04-08 06:52:00,1.82482,1.82482,1.82448,1.82455,39894288.0
2009-04-08 06:53:00,1.82439,1.82439,1.8241,1.82429,4077141.0
2009-04-08 06:54:00,1.82429,1.82458,1.82429,1.82443,5617128.0
2009-04-08 06:55:00,1.82448,1.82459,1.82441,1.82459,17353659.0
2009-04-08 06:56:00,1.82471,1.82498,1.82467,1.82467,12572495.0
2009-04-08 06:57:00,1.82459,1.8247,1.82458,1.82458,3054136.0
2009-04-08 06:58:00,1.82475,1.82502,1.82471,1.82478,4375673.0
2009-04-08 06:59:00,1.82464,1.82464,1.82456,1.82456,5576282.0
2009-04-08 07:00:00,1.82463,1.82483,1.82463,1.82483,7396020.0
2009-04-08 07:01:00,1.82489,1.82513,1.82489,1.82498,12067453.0
2009-04-08 07:02:00,1.82493,1.82493,1.82476,1.82476,1983611.0
2009-04-08 07:03:00,1.82465,1.82505,1.82465,1.82505,5573856.0
2009-04-08 07:04:00,1.82522,1.82556,1.82522,1.82556,15154672.0
2009-04-08 07:05:00,1.82566,1.82588,1.82566,1.82588,2190735.0
2009-04-08 07:06:00,1.82583,1.82583,1.8256,1.82567,6857230.0
2009-04-08 07:07:00,1.82586,1.82615,1.82581,1.82615,9243253.0
2009-04-08 07:08:00,1.82623,1.82646,1.82623,1.82646,8417054.0
2009-04-08 07:09:00,1.82642,1.82665,1.82642,1.82662,5159498.0
2009-04-08 07:10:00,1.8267,1.82695,1.82656,1.82684,9108557.0
2009-04-08 07:11:00,1.82678,1.82681,1.82652,1.82652,2687184.0
2009-04-08 07:12:00,1.82652,1.82659,1.82642,1.82642,1465911.0
2009-04-08 07:13:00,1.82637,1.82637,1.8262,1.8262,5518282.0
2009-04-08 07:14:00,1.82612,1.82615,1.8257,1.82596,1168626.0
2009-04-08 07:15:00,1.82597,1.82597,1.82578,1.82578,11953982.0
2009-04-08 07:16:00,1.82565,1.82572,1.82552,1.82552,5922169.0
2009-04-08 07:17:00,1.82545,1.82545,1.82505,1.82505,11371920.0
2009-04-08 07:18:00,1.82495,1.82584,1.82495,1.82584,3949877.0
2009-04-08 07:19:00,1.82578,1.8258,1.82558,1.82567,19720289.0
2009-04-08 07:20:00,1.82555,1.82565,1.82555,1.82561,1274068.0
2009-04-08 07:21:00,1.82549,1.82549,1.82507,1.82507,14179759.0
2009-04-08 07:22:00,1.82509,1.82531,1.82475,1.82531,13566215.0
2009-04-08 07:23:00,1.82537,1.82561,1.82523,1.82561,2364338.0
2009-04-08 07:24:00,1.82569,1.82569,1.82496,1.82497,4437379.0
2009-04-08 07:25:00,1.825,1.8252,1.82472,1.82504,5032080.0
2009-04-08 07:26:00,1.82525,1.82545,1.82525,1.82529,6844562.0
2009-04-08 07:27:00,1.82524,1.82533,1.82473,1.82473,10049975.0
2009-04-08 07:28:00,1.8248,1.82531,1.8248,1.82531,7624388.0
2009-04-08 07:29:00,1.82517,1.82517,1.82485,1.82495,17774754.0
2009-04-08 07:30:00,1.82516,1.82531,1.82505,1.82514,3114419.0
2009-04-08 07:31:00,1.82501,1.82537,1.82501,1.82537,9033487.0
2009-04-08 07:32:00,1.82551,1.82551,1.82517,1.82517,883219.0
2009-04-08 07:33:00,1.82498,1.82513,1.82468,1.82511,6079963.0
2009-04-08 07:34:00,1.82501,1.82563,1.82501,1.82563,5891130.0
2009-04-08 07:35:00,1.82564,1.82564,1.82532,1.82541,14013432.0
2009-04-08 07:36:00,1.82534,1.82579,1.82534,1.82579,17221466.0
2009-04-08 07:37:00,1.82582,1.82595,1.82452,1.82452,5350750.0
2009-04-08 07:38:00,1.826,1.82622,1.8258,1.82613,5787349.0
2009-04-08 07:39:00,1.82601,1.82603,1.82589,1.82589,11514115.0
2009-04-08 07:40:00,1.82581,1.82581,1.8255,1.82555,2614685.0
2009-04-08 07:41:00,1.82571,1.82601,1.82566,1.82601,1198591.0
2009-04-08 07:42:00,1.82609,1.82636,1.82609,1.82636,3272023.0
2009-04-08 07:43:00,1.82652,1.82695,1.82652,1.82695,699955.0
2009-04-08 07:44:00,1.82697,1.82697,1.8268,1.82689,5158247.0
2009-04-08 07:45:00,1.82687,1.82688,1.8264,1.82673,3884264.0
2009-04-08 07:46:00,1.82656,1.82656,1.82616,1.82616,38152115.0
2009-04-08 07:47:00,1.82592,1.82601,1.82591,1.82601,9707534.0
2009-04-08 07:48:00,1.82603,1.82611,1.82598,1.82598,8063683.0
2009-04-08 07:49:00,1.8245,1.82592,1.8245,1.82559,4083329.0
2009-04-08 07:50:00,1.82566,1.82576,1.8256,1.8257,6005504.0
2009-04-08 07:51:00,1.82591,1.82623,1.82591,1.82612,4618974.0
2009-04-08 07:52:00,1.826,1.82611,1.82584,1.82611,6781474.0
2009-04-08 07:53:00,1.82619,1.82619,1.82464,1.82587,812348.0
2009-04-08 07:54:00,1.8257,1.826,1.8257,1.826,4857234.0
2009-04-08 07:55:00,1.82604,1.82615,1.82604,1.82607,39391020.0
2009-04-08 07:56:00,1.82602,1.82602,1.82548,1.82548,6408524.0
2009-04-08 07:57:00,1.82549,1.82551,1.82516,1.82519,21501900.0
2009-04-08 07:58:00,1.82517,1.82574,1.82517,1.82574,7477826.0
2009-04-08 07:59:00,1.82572,1.82611,1.82572,1.82611,6418920.0
2009-04-08 08:00:00,1.82611,1.82647,1.82608,1.82647,11523942.0
2009-04-08 08:01:00,1.82635,1.82635,1.82621,1.82621,39353550.0
2009-04-08 08:02:00,1.82611,1.82611,1.82595,1.82603,9107433.0
2009-04-08 08:03:00,1.82597,1.82622,1.82592,1.82622,3495694.0
2009-04-08 08:04:00,1.82623,1.82625,1.82606,1.82606,6270271.0
2009-04-08 08:05:00,1.82596,1.82608,1.82578,1.82578,8496346.0
2009-04-08 08:06:00,1.82577,1.82591,1.82577,1.82591,4316338.0
2009-04-08 08:07:00,1.8259,1.82596,1.82575,1.82596,10861496.0
2009-04-08 08:08:00,1.82592,1.82592,1.82543,1.82543,15063840.0
2009-04-08 08:09:00,1.8255,1.82587,1.8255,1.82587,13400609.0
2009-04-08 08:10:00,1.82597,1.82623,1.82597,1.82604,19160394.0
2009-04-08 08:11:00,1.82583,1.826,1.82583,1.82598,2410886.0
2009-04-08 08:12:00,1.82587,1.82587,1.8252,1.8252,6039289.0
2009-04-08 08:13:00,1.82525,1.82559,1.82525,1.82537,4032554.0
2009-04-08 08:14:00,1.82539,1.82539,1.82515,1.82537,6537624.0
2009-04-08 08:15:00,1.82546,1.82546,1.82508,1.82508,11251282.0
2009-04-08 08:16:00,1.82484,1.82484,1.82427,1.82427,1544294.0
2009-04-08 08:17:00,1.82419,1.82419,1.82372,1.82372,4927814.0
2009-04-08 08:18:00,1.82376,1.82434,1.82376,1.82434,5816850.0
2009-04-08 08:19:00,1.82446,1.82463,1.82442,1.82463,3809664.0
2009-04-08 08:20:00,1.82468,1.82468,1.82428,1.82428,12827520.0
2009-04-08 08:21:00,1.82435,1.82436,1.82425,1.82436,9713569.0
2009-04-08 08:22:00,1.82446,1.82463,1.82429,1.82429,762840.0
2009-04-08 08:23:00,1.8243,1.82441,1.82425,1.82441,4298315.0
2009-04-08 08:24:00,1.82443,1.82465,1.82436,1.82465,2664816.0
2009-04-08 08:25:00,1.82461,1.82461,1.82391,1.82391,5791029.0
2009-04-08 08:26:00,1.82378,1.82412,1.82375,1.82409,7424558.0
2009-04-08 08:27:00,1.82426,1.82497,1.82426,1.82497,22110931.0
2009-04-08 08:28:00,1.82497,1.82518,1.82485,1.82485,5774588.0
2009-04-08 08:29:00,1.82482,1.82482,1.82457,1.8246,7714679.0
2009-04-08 08:30:00,1.82458,1.82458,1.82438,1.82438,3640584.0
2009-04-08 08:31:00,1.8243,1.8243,1.82408,1.82408,6407730.0
2009-04-08 08:32:00,1.82423,1.82423,1.82397,1.82397,3848488.0
2009-04-08 08:33:00,1.82387,1.82387,1.8238,1.82382,7928405.0
2009-04-08 08:34:00,1.82362,1.82362,1.82326,1.82326,26604564.0
2009-04-08 08:35:00,1.82321,1.82321,1.82296,1.82296,6276220.0
2009-04-08 08:36:00,1.82295,1.82295,1.82277,1.82277,2358486.0
2009-04-08 08:37:00,1.82269,1.82269,1.8224,1.8224,3296645.0
2009-04-08 08:38:00,1.82247,1.82279,1.82247,1.82276,2772413.0
2009-04-08 08:39:00,1.82256,1.82261,1.82238,1.82261,2807328.0
2009-04-08 08:40:00,1.82275,1.82306,1.82275,1.82306,7708038.0
2009-04-08 08:41:00,1.82306,1.82354,1.82306,1.82337,9132601.0
2009-04-08 08:42:00,1.82339,1.82406,1.82339,1.82394,15128154.0
2009-04-08 08:43:00,1.82404,1.82449,1.82404,1.82449,5326804.0
2009-04-08 08:44:00,1.82449,1.8245,1.82427,1.82427,8084095.0
2009-04-08 08:45:00,1.82422,1.82422,1.82406,1.82416,4347376.0
2009-04-08 08:46:00,1.82422,1.82433,1.82405,1.82433,2266072.0
2009-04-08 08:47:00,1.82436,1.82498,1.82436,1.82483,35892530.0
2009-04-08 08:48:00,1.82487,1.82487,1.82433,1.82433,6081468.0
2009-04-08 08:49:00,1.82413,1.82414,1.82346,1.8235,7832386.0
2009-04-08 08:50:00,1.82338,1.82338,1.82224,1.82224,18271132.0
2009-04-08 08:51:00,1.82224,1.82281,1.82224,1.82281,2262977.0
2009-04-08 08:52:00,1.82287,1.82287,1.82221,1.82221,27632197.0
2009-04-08 08:53:00,1.82216,1.8223,1.82188,1.82192,4031194.0
2009-04-08 08:54:00,1.82194,1.82226,1.82194,1.82217,2812871.0
2009-04-08 08:55:00,1.82211,1.82213,1.82196,1.82196,1416308.0
2009-04-08 08:56:00,1.82187,1.82192,1.82172,1.82172,12090416.0
2009-04-08 08:57:00,1.8217,1.82221,1.82147,1.82221,3771363.0
2009-04-08 08:58:00,1.82227,1.82249,1.82225,1.82249,2296971.0
2009-04-08 08:59:00,1.82255,1.82274,1.82247,1.82273,6754414.0
2009-04-08 09:00:00,1.82278,1.82294,1.82276,1.82294,20481078.0
2009-04-08 09:01:00,1.823,1.82321,1.823,1.82321,8420351.0
2009-04-08 09:02:00,1.8231,1.82359,1.8231,1.82352,8351894.0
2009-04-08 09:03:00,1.82331,1.82331,1.82291,1.82316,3672819.0
2009-04-08 09:04:00,1.82329,1.82348,1.82329,1.82335,6885621.0
2009-04-08 09:05:00,1.82335,1.82339,1.82327,1.82332,6766448.0
2009-04-08 09:06:00,1.8234,1.82351,1.82337,1.82337,13043127.0
2009-04-08 09:07:00,1.82316,1.82323,1.82302,1.82302,4478134.0
2009-04-08 09:08:00,1.82281,1.82281,1.82222,1.82222,56909790.0
2009-04-08 09:09:00,1.82207,1.82207,1.82135,1.82135,28704222.0
2009-04-08 09:10:00,1.82143,1.82143,1.82102,1.82102,7310256.0
2009-04-08 09:11:00,1.82095,1.82095,1.82027,1.82047,5564541.0
2009-04-08 09:12:00,1.82057,1.82057,1.81999,1.82001,17571284.0
2009-04-08 09:13:00,1.81995,1.81995,1.81975,1.81975,3601340.0
2009-04-08 09:14:00,1.8196,1.81969,1.81939,1.81951,12607759.0
2009-04-08 09:15:00,1.81945,1.81945,1.81927,1.81929,2734094.0
2009-04-08 09:16:00,1.81909,1.81934,1.81892,1.81934,42058224.0
2009-04-08 09:17:00,1.81936,1.81959,1.81936,1.81953,2852883.0
2009-04-08 09:18:00,1.81959,1.81985,1.81956,1.81985,2742582.0
2009-04-08 09:19:00,1.81987,1.82005,1.81987,1.82005,3528364.0
2009-04-08 09:20:00,1.81997,1.82015,1.81997,1.82002,2026515.0
2009-04-08 09:21:00,1.82015,1.82035,1.82015,1.82018,1688650.0
2009-04-08 09:22:00,1.82016,1.82016,1.81959,1.81977,31561470.0
2009-04-08 09:23:00,1.8197,1.8198,1.81941,1.81941,4214217.0
2009-04-08 09:24:00,1.81935,1.81949,1.81935,1.81946,37240200.0
2009-04-08 09:25:00,1.81956,1.81962,1.81952,1.81962,9227635.0
2009-04-08 09:26:00,1.81948,1.81951,1.81916,1.81941,11124944.0
2009-04-08 09:27:00,1.81946,1.81946,1.81893,1.81893,3400256.0
2009-04-08 09:28:00,1.81888,1.819,1.81878,1.819,8811213.0
2009-04-08 09:29:00,1.81901,1.81931,1.81901,1.81923,4154399.0
2009-04-08 09:30:00,1.81922,1.81932,1.81786,1.81914,41363339.0
2009-04-08 09:31:00,1.81908,1.81908,1.81855,1.81855,7054402.0
2009-04-08 09:32:00,1.81854,1.81861,1.81843,1.81843,46555089.0
2009-04-08 09:33:00,1.81835,1.8184,1.8182,1.8182,6174248.0
2009-04-08 09:34:00,1.8182,1.81857,1.8182,1.81857,4316502.0
2009-04-08 09:35:00,1.81855,1.81855,1.81692,1.8182,1763613.0
2009-04-08 09:36:00,1.81822,1.81822,1.81795,1.81807,5406081.0
2009-04-08 09:37:00,1.81807,1.8183,1.81785,1.8183,762032.0
2009-04-08 09:38:00,1.81841,1.81892,1.81841,1.81892,9620615.0
2009-04-08 09:39:00,1.81891,1.81943,1.81889,1.81943,23538830.0
2009-04-08 09:40:00,1.81928,1.81928,1.81886,1.81886,42026496.0
2009-04-08 09:41:00,1.81888,1.81927,1.81888,1.81927,5610082.0
2009-04-08 09:42:00,1.81932,1.81932,1.81891,1.81923,7292825.0
2009-04-08 09:43:00,1.81922,1.81928,1.81905,1.81928,7933731.0
2009-04-08 09:44:00,1.81918,1.81966,1.81918,1.81966,3531471.0
2009-04-08 09:45:00,1.81969,1.82025,1.81968,1.82025,3326757.0
2009-04-08 09:46:00,1.82029,1.82083,1.82029,1.82083,13572497.0
2009-04-08 09:47:00,1.82069,1.82069,1.82033,1.82033,24999672.0
2009-04-08 09:48:00,1.82035,1.82061,1.82035,1.82049,2856801.0
2009-04-08 09:49:00,1.82043,1.82043,1.82016,1.82017,15157910.0
2009-04-08 09:50:00,1.82019,1.82019,1.82005,1.82005,1570380.0
2009-04-08 09:51:00,1.81997,1.81997,1.81984,1.81984,10481904.0
2009-04-08 09:52:00,1.81977,1.82001,1.81977,1.81998,23320596.0
2009-04-08 09:53:00,1.81993,1.81993,1.81925,1.81925,5027967.0
2009-04-08 09:54:00,1.81929,1.81929,1.81895,1.81895,22320576.0
2009-04-08 09:55:00,1.81898,1.81908,1.81892,1.81892,5361803.0
2009-04-08 09:56:00,1.81881,1.81881,1.81848,1.81848,4135487.0
2009-04-08 09:57:00,1.81844,1.81876,1.81812,1.81856,15897704.0
2009-04-08 09:58:00,1.81846,1.81846,1.81822,1.81832,2485585.0
2009-04-08 09:59:00,1.81819,1.81819,1.81721,1.81721,38807694.0
2009-04-08 10:00:00,1.8172,1.8172,1.81687,1.81687,4181768.0
2009-04-08 10:01:00,1.81694,1.81719,1.81679,1.81719,4303425.0
2009-04-08 10:02:00,1.81728,1.81761,1.81728,1.81761,10668280.0
2009-04-08 10:03:00,1.81752,1.81772,1.81752,1.81768,8417102.0
2009-04-08 10:04:00,1.81762,1.81762,1.81733,1.81733,111622455.0
2009-04-08 10:05:00,1.81741,1.81769,1.81741,1.81767,10702579.0
2009-04-08 10:06:00,1.8178,1.8178,1.81758,1.81774,865554.0
2009-04-08 10:07:00,1.81767,1.81782,1.81748,1.81748,1279725.0
2009-04-08 10:08:00,1.81748,1.81773,1.81748,1.81765,11425965.0
2009-04-08 10:09:00,1.81766,1.81819,1.81766,1.81807,22818908.0
2009-04-08 10:10:00,1.81804,1.81813,1.81784,1.81784,6539315.0
2009-04-08 10:11:00,1.81784,1.81784,1.81763,1.81767,7255667.0
2009-04-08 10:12:00,1.81773,1.81793,1.81773,1.81781,4203474.0
2009-04-08 10:13:00,1.8177,1.81774,1.8175,1.81774,11337508.0
2009-04-08 10:14:00,1.81792,1.81839,1.81782,1.81839,19996376.0
2009-04-08 10:15:00,1.81835,1.81835,1.8182,1.81829,8460122.0
2009-04-08 10:16:00,1.81824,1.81824,1.8177,1.8177,22658932.0
2009-04-08 10:17:00,1.81784,1.8179,1.81772,1.81772,11528658.0
2009-04-08 10:18:00,1.81789,1.81846,1.81789,1.81846,9486784.0
2009-04-08 10:19:00,1.81847,1.81852,1.81835,1.81851,4580430.0
2009-04-08 10:20:00,1.81848,1.81848,1.81821,1.81833,3576936.0
2009-04-08 10:21:00,1.81841,1.81846,1.81841,1.81845,962015.0
2009-04-08 10:22:00,1.8181,1.81855,1.81807,1.81807,6423990.0
2009-04-08 10:23:00,1.81815,1.81842,1.81815,1.81836,9537742.0
2009-04-08 10:24:00,1.81827,1.81827,1.81802,1.81802,8174698.0
2009-04-08 10:25:00,1.81799,1.8181,1.81797,1.81802,10532070.0
2009-04-08 10:26:00,1.81812,1.81832,1.81806,1.81832,6500525.0
2009-04-08 10:27:00,1.81825,1.8183,1.81822,1.8183,17398964.0
2009-04-08 10:28:00,1.81829,1.81829,1.81812,1.81823,5905535.0
2009-04-08 10:29:00,1.81827,1.81827,1.8182,1.8182,5468658.0
2009-04-08 10:30:00,1.81817,1.8184,1.81813,1.8184,47091688.0
2009-04-08 10:31:00,1.81843,1.81853,1.8184,1.8184,6372725.0
2009-04-08 10:32:00,1.8182,1.81825,1.81808,1.81808,2204546.0
2009-04-08 10:33:00,1.81814,1.81833,1.81814,1.81824,35291256.0
2009-04-08 10:34:00,1.81824,1.81837,1.81824,1.81834,9467857.0
2009-04-08 10:35:00,1.81839,1.81839,1.81808,1.8182,3963409.0
2009-04-08 10:36:00,1.81817,1.81845,1.81817,1.81845,1826342.0
2009-04-08 10:37:00,1.8185,1.81861,1.81818,1.81841,2413939.0
2009-04-08 10:38:00,1.81837,1.81837,1.81824,1.81824,2466378.0
2009-04-08 10:39:00,1.81818,1.81818,1.81793,1.81803,3507758.0
2009-04-08 10:40:00,1.81807,1.81841,1.81699,1.81699,3506737.0
2009-04-08 10:41:00,1.81839,1.81839,1.81819,1.81819,14655896.0
2009-04-08 10:42:00,1.81819,1.81819,1.81785,1.81785,2761343.0
2009-04-08 10:43:00,1.81777,1.81808,1.81777,1.81808,107552953.0
2009-04-08 10:44:00,1.81817,1.81823,1.81815,1.81823,4871977.0
2009-04-08 10:45:00,1.81821,1.81821,1.81795,1.81797,5186677.0
2009-04-08 10:46:00,1.81787,1.81802,1.81787,1.81801,30892740.0
2009-04-08 10:47:00,1.81796,1.81796,1.8177,1.8177,7467845.0
2009-04-08 10:48:00,1.81778,1.81786,1.81765,1.81765,5082307.0
2009-04-08 10:49:00,1.8175,1.81754,1.81723,1.81754,6383610.0
2009-04-08 10:50:00,1.81741,1.81762,1.81741,1.81762,4604654.0
2009-04-08 10:51:00,1.81757,1.81764,1.81732,1.81732,2125309.0
2009-04-08 10:52:00,1.81735,1.81735,1.81713,1.81722,4148062.0
2009-04-08 10:53:00,1.81722,1.81722,1.81702,1.81706,10220315.0
2009-04-08 10:54:00,1.81695,1.81695,1.81644,1.81656,8953223.0
2009-04-08 10:55:00,1.81669,1.81669,1.8163,1.8163,1240855.0
2009-04-08 10:56:00,1.81656,1.81702,1.81656,1.81702,30925464.0
2009-04-08 10:57:00,1.81707,1.81715,1.81659,1.81659,2609496.0
2009-04-08 10:58:00,1.81655,1.81678,1.81651,1.81655,15459718.0
2009-04-08 10:59:00,1.81647,1.81647,1.81627,1.81627,5075848.0
2009-04-08 11:00:00,1.81626,1.81626,1.81591,1.81591,4840049.0
2009-04-08 11:01:00,1.81594,1.81649,1.81594,1.81627,127594075.0
2009-04-08 11:02:00,1.8162,1.8162,1.81587,1.81591,5046778.0
2009-04-08 11:03:00,1.81596,1.8166,1.81565,1.8166,29346891.0
2009-04-08 11:04:00,1.81678,1.81701,1.81678,1.8169,1510226.0
2009-04-08 11:05:00,1.81699,1.81699,1.81623,1.81623,3359908.0
2009-04-08 11:06:00,1.81608,1.81608,1.81543,1.81559,2251417.0
2009-04-08 11:07:00,1.81575,1.81593,1.81575,1.81591,6115361.0
2009-04-08 11:08:00,1.81592,1.81592,1.81566,1.81566,8994225.0
2009-04-08 11:09:00,1.81548,1.81548,1.81499,1.81499,5911554.0
2009-04-08 11:10:00,1.81498,1.81498,1.81478,1.81478,2738481.0
2009-04-08 11:11:00,1.81475,1.81475,1.8145,1.8145,18456941.0
2009-04-08 11:12:00,1.81448,1.815,1.81448,1.81487,37741565.0
2009-04-08 11:13:00,1.8149,1.81496,1.8148,1.8148,10924743.0
2009-04-08 11:14:00,1.81484,1.81484,1.81451,1.81471,5756202.0
2009-04-08 11:15:00,1.81472,1.81585,1.81472,1.81574,150830218.0
2009-04-08 11:16:00,1.81564,1.81583,1.81558,1.81583,14713119.0
2009-04-08 11:17:00,1.81594,1.81611,1.81575,1.81575,2643098.0
2009-04-08 11:18:00,1.8156,1.8156,1.81521,1.81521,4948770.0
2009-04-08 11:19:00,1.81524,1.81572,1.81524,1.81572,19526275.0
2009-04-08 11:20:00,1.81575,1.81595,1.81575,1.81595,16852399.0
2009-04-08 11:21:00,1.81598,1.81633,1.81598,1.81624,18703582.0
2009-04-08 11:22:00,1.81625,1.81625,1.81612,1.81612,8857818.0
2009-04-08 11:23:00,1.81607,1.81615,1.81598,1.81615,3407580.0
2009-04-08 11:24:00,1.81609,1.81615,1.81581,1.81581,186882012.0
2009-04-08 11:25:00,1.81585,1.81602,1.81573,1.81602,5849322.0
2009-04-08 11:26:00,1.8161,1.81627,1.8161,1.81621,26728070.0
2009-04-08 11:27:00,1.81618,1.81618,1.81595,1.81599,33538850.0
2009-04-08 11:28:00,1.81602,1.81631,1.81596,1.81631,1377207.0
2009-04-08 11:29:00,1.81651,1.81675,1.81644,1.81644,2141638.0
2009-04-08 11:30:00,1.81642,1.81642,1.81578,1.81578,3937678.0
2009-04-08 11:31:00,1.81597,1.81623,1.81589,1.81618,3350577.0
2009-04-08 11:32:00,1.81604,1.81604,1.81562,1.81562,14696683.0
2009-04-08 11:33:00,1.8155,1.8155,1.81491,1.81491,1751178.0
2009-04-08 11:34:00,1.81493,1.81493,1.81471,1.81473,6650089.0
2009-04-08 11:35:00,1.81462,1.8147,1.81445,1.81452,2545174.0
2009-04-08 11:36:00,1.81434,1.81434,1.8139,1.8139,8542954.0
2009-04-08 11:37:00,1.81377,1.81377,1.81308,1.8132,16277926.0
2009-04-08 11:38:00,1.81324,1.81345,1.81324,1.81345,21319513.0
2009-04-08 11:39:00,1.8136,1.81376,1.81359,1.81376,2975034.0
2009-04-08 11:40:00,1.81387,1.81405,1.81385,1.81405,8232051.0
2009-04-08 11:41:00,1.81421,1.81426,1.81409,1.81426,9228336.0
2009-04-08 11:42:00,1.8143,1.8143,1.81412,1.81419,7434970.0
2009-04-08 11:43:00,1.81429,1.81469,1.81429,1.81458,2574980.0
2009-04-08 11:44:00,1.8146,1.81492,1.8146,1.81492,25615702.0
2009-04-08 11:45:00,1.81512,1.81544,1.81512,1.81522,2303985.0
2009-04-08 11:46:00,1.81505,1.81505,1.81484,1.81503,13287711.0
2009-04-08 11:47:00,1.81519,1.81534,1.81519,1.81534,8725103.0
2009-04-08 11:48:00,1.81543,1.81559,1.81543,1.81559,30123707.0
2009-04-08 11:49:00,1.81567,1.81586,1.81567,1.81586,8407563.0
2009-04-08 11:50:00,1.81583,1.81608,1.81579,1.81608,10530836.0
2009-04-08 11:51:00,1.81612,1.8163,1.81608,1.8163,11373897.0
2009-04-08 11:52:00,1.81636,1.81653,1.81634,1.81634,1776231.0
2009-04-08 11:53:00,1.81619,1.81624,1.81606,1.81612,19144050.0
2009-04-08 11:54:00,1.81605,1.81605,1.81564,1.81582,6418203.0
2009-04-08 11:55:00,1.81597,1.81604,1.81572,1.81596,5121836.0
2009-04-08 11:56:00,1.81596,1.81596,1.81579,1.81583,4982473.0
2009-04-08 11:57:00,1.81585,1.81606,1.81585,1.81588,3766084.0
2009-04-08 11:58:00,1.81579,1.81581,1.81552,1.81581,19992551.0
2009-04-08 11:59:00,1.81593,1.81642,1.81593,1.81642,22045679.0
2009-04-08 12:00:00,1.81637,1.81637,1.81594,1.81609,53262790.0
2009-04-08 12:01:00,1.816,1.816,1.8157,1.81582,3241048.0
2009-04-08 12:02:00,1.81577,1.81577,1.81548,1.81548,3022179.0
2009-04-08 12:03:00,1.81546,1.81576,1.81546,1.81576,5254459.0
2009-04-08 12:04:00,1.81579,1.81616,1.8157,1.81616,5782356.0
2009-04-08 12:05:00,1.81625,1.81652,1.81625,1.81638,24404544.0
2009-04-08 12:06:00,1.8166,1.81692,1.8165,1.81692,3302834.0
2009-04-08 12:07:00,1.81686,1.81686,1.81655,1.81657,6363076.0
2009-04-08 12:08:00,1.81649,1.81653,1.81634,1.81634,23796165.0
2009-04-08 12:09:00,1.81628,1.8164,1.81618,1.8164,25116993.0
2009-04-08 12:10:00,1.81631,1.81631,1.8158,1.8158,6304327.0
2009-04-08 12:11:00,1.81585,1.81595,1.81581,1.81581,9401387.0
2009-04-08 12:12:00,1.81574,1.81584,1.81566,1.81584,3049109.0
2009-04-08 12:13:00,1.8159,1.81598,1.81581,1.81585,10714211.0
2009-04-08 12:14:00,1.81583,1.81592,1.81576,1.81592,134146922.0
2009-04-08 12:15:00,1.81592,1.81606,1.81566,1.81577,5637341.0
2009-04-08 12:16:00,1.81568,1.81568,1.81542,1.81566,26100375.0
2009-04-08 12:17:00,1.81572,1.81592,1.81572,1.81592,3193632.0
2009-04-08 12:18:00,1.81593,1.81716,1.81593,1.81648,54310452.0
2009-04-08 12:19:00,1.81647,1.81663,1.81647,1.81662,95740398.0
2009-04-08 12:20:00,1.81666,1.81727,1.81666,1.81727,1715453.0
2009-04-08 12:21:00,1.81736,1.81749,1.81713,1.81713,14948194.0
2009-04-08 12:22:00,1.81712,1.8174,1.81708,1.8174,1213580.0
2009-04-08 12:23:00,1.81743,1.81761,1.81736,1.81761,6329089.0
2009-04-08 12:24:00,1.81767,1.81787,1.81767,1.81787,2319392.0
2009-04-08 12:25:00,1.81769,1.81813,1.81769,1.81813,5611834.0
2009-04-08 12:26:00,1.81833,1.81859,1.81833,1.81859,12955356.0
2009-04-08 12:27:00,1.81877,1.81899,1.81877,1.81886,6291499.0
2009-04-08 12:28:00,1.81902,1.8194,1.81902,1.8194,7067526.0
2009-04-08 12:29:00,1.81943,1.81943,1.81908,1.81911,7874682.0
2009-04-08 12:30:00,1.81906,1.81914,1.81871,1.81889,5047052.0
2009-04-08 12:31:00,1.81881,1.81881,1.81812,1.81812,52057152.0
2009-04-08 12:32:00,1.81802,1.81838,1.81802,1.81831,29789813.0
2009-04-08 12:33:00,1.8182,1.81827,1.8182,1.81824,28020444.0
2009-04-08 12:34:00,1.81821,1.81829,1.81799,1.81829,5927294.0
2009-04-08 12:35:00,1.81839,1.81854,1.81826,1.81854,4881749.0
2009-04-08 12:36:00,1.81856,1.81883,1.81822,1.81822,5015200.0
2009-04-08 12:37:00,1.81862,1.81865,1.81847,1.8185,2231444.0
2009-04-08 12:38:00,1.81846,1.81921,1.81846,1.81897,6680212.0
2009-04-08 12:39:00,1.81902,1.81934,1.81872,1.81872,8829158.0
2009-04-08 12:40:00,1.81872,1.81915,1.81869,1.81915,28110108.0
2009-04-08 12:41:00,1.819,1.819,1.81835,1.81835,5007556.0
2009-04-08 12:42:00,1.81827,1.81827,1.818,1.81805,59903640.0
2009-04-08 12:43:00,1.8181,1.81838,1.81795,1.81797,4563109.0
2009-04-08 12:44:00,1.81794,1.81794,1.8176,1.81774,5346926.0
2009-04-08 12:45:00,1.81773,1.81784,1.81768,1.81772,4837252.0
2009-04-08 12:46:00,1.81768,1.81773,1.81745,1.81745,14610328.0
2009-04-08 12:47:00,1.81728,1.81728,1.81708,1.81708,5158277.0
2009-04-08 12:48:00,1.81709,1.81709,1.81691,1.81691,1278383.0
2009-04-08 12:49:00,1.8169,1.8169,1.81597,1.81597,30625679.0
2009-04-08 12:50:00,1.81582,1.81582,1.81541,1.81541,2187493.0
2009-04-08 12:51:00,1.81518,1.81534,1.81516,1.81519,2090687.0
2009-04-08 12:52:00,1.81523,1.81523,1.81435,1.81444,17814575.0
2009-04-08 12:53:00,1.81447,1.81468,1.81436,1.81468,638703.0
2009-04-08 12:54:00,1.81462,1.81465,1.81439,1.81439,14101779.0
2009-04-08 12:55:00,1.81424,1.81482,1.81424,1.81482,1939038.0
2009-04-08 12:56:00,1.81484,1.81484,1.81457,1.81483,7640078.0
2009-04-08 12:57:00,1.81495,1.81534,1.81495,1.81534,19964070.0
2009-04-08 12:58:00,1.81534,1.81618,1.81534,1.81594,44558548.0
2009-04-08 12:59:00,1.81593,1.81599,1.8157,1.8157,6807067.0
2009-04-08 13:00:00,1.81557,1.81594,1.81557,1.81587,40380896.0
2009-04-08 13:01:00,1.81602,1.81658,1.81602,1.81658,21310853.0
2009-04-08 13:02:00,1.81673,1.81691,1.81673,1.8169,8043327.0
2009-04-08 13:03:00,1.81712,1.81745,1.81712,1.81725,7140173.0
2009-04-08 13:04:00,1.81729,1.81729,1.81708,1.81708,14838795.0
2009-04-08 13:05:00,1.817,1.81702,1.81686,1.81687,3808441.0
2009-04-08 13:06:00,1.81681,1.81684,1.81657,1.81684,11584203.0
2009-04-08 13:07:00,1.8168,1.81705,1.81647,1.81699,5852704.0
2009-04-08 13:08:00,1.81703,1.81712,1.81699,1.81699,30795297.0
2009-04-08 13:09:00,1.81697,1.81717,1.81697,1.81707,6392599.0
2009-04-08 13:10:00,1.81716,1.81762,1.81716,1.81762,15758616.0
2009-04-08 13:11:00,1.81767,1.81767,1.81745,1.81753,7243294.0
2009-04-08 13:12:00,1.81762,1.81804,1.81762,1.81804,4537783.0
2009-04-08 13:13:00,1.81818,1.81839,1.81808,1.81808,10171086.0
2009-04-08 13:14:00,1.81808,1.81808,1.81721,1.81721,11231628.0
2009-04-08 13:15:00,1.81713,1.81713,1.81553,1.81553,76690422.0
2009-04-08 13:16:00,1.8155,1.81568,1.81514,1.81568,3496153.0
2009-04-08 13:17:00,1.81591,1.81607,1.81585,1.81585,5194637.0
2009-04-08 13:18:00,1.81571,1.81574,1.81566,1.81567,9148047.0
2009-04-08 13:19:00,1.81554,1.81554,1.81492,1.81492,8868777.0
2009-04-08 13:20:00,1.81485,1.81518,1.81485,1.81518,5291168.0
2009-04-08 13:21:00,1.81515,1.81553,1.81515,1.81553,1699108.0
2009-04-08 13:22:00,1.81561,1.81597,1.81561,1.81579,4022950.0
2009-04-08 13:23:00,1.81578,1.81578,1.81539,1.81539,11208834.0
2009-04-08 13:24:00,1.81548,1.81562,1.81513,1.81513,129264458.0
2009-04-08 13:25:00,1.81496,1.81496,1.81461,1.81461,1328143.0
2009-04-08 13:26:00,1.81478,1.81498,1.81478,1.81498,6990016.0
2009-04-08 13:27:00,1.81508,1.8152,1.81501,1.8152,6376122.0
2009-04-08 13:28:00,1.81497,1.81497,1.81462,1.81462,9802514.0
2009-04-08 13:29:00,1.81438,1.8145,1.81438,1.81442,5265656.0
2009-04-08 13:30:00,1.8145,1.81479,1.8145,1.81478,3463868.0
2009-04-08 13:31:00,1.8149,1.81534,1.8149,1.81534,5396701.0
2009-04-08 13:32:00,1.81521,1.81521,1.81461,1.81461,18278020.0
2009-04-08 13:33:00,1.81445,1.81452,1.81415,1.8145,4888027.0
2009-04-08 13:34:00,1.81442,1.81473,1.81437,1.81473,10703582.0
2009-04-08 13:35:00,1.81487,1.81518,1.81487,1.81518,4030794.0
2009-04-08 13:36:00,1.81535,1.81569,1.81535,1.81569,5535206.0
2009-04-08 13:37:00,1.81582,1.81607,1.81582,1.81595,3972877.0
2009-04-08 13:38:00,1.81628,1.81663,1.81623,1.81658,26436413.0
2009-04-08 13:39:00,1.81655,1.81655,1.81621,1.81621,1400346.0
2009-04-08 13:40:00,1.81625,1.81625,1.816,1.81602,6733631.0
2009-04-08 13:41:00,1.81594,1.81594,1.81567,1.81569,7804105.0
2009-04-08 13:42:00,1.81556,1.8156,1.81544,1.81544,2206449.0
2009-04-08 13:43:00,1.81544,1.81544,1.81528,1.81528,4467179.0
2009-04-08 13:44:00,1.81531,1.81533,1.81518,1.81533,11661185.0
2009-04-08 13:45:00,1.81536,1.81562,1.81536,1.81562,12881946.0
2009-04-08 13:46:00,1.81562,1.81581,1.81562,1.81581,5893957.0
2009-04-08 13:47:00,1.81585,1.81604,1.81585,1.81594,8440237.0
2009-04-08 13:48:00,1.81609,1.81637,1.81599,1.81637,4673334.0
2009-04-08 13:49:00,1.81637,1.81694,1.81637,1.81691,6530073.0
2009-04-08 13:50:00,1.81681,1.81681,1.81661,1.81667,3039780.0
2009-04-08 13:51:00,1.81662,1.81663,1.81649,1.81655,8222503.0
2009-04-08 13:52:00,1.81664,1.81686,1.81658,1.81686,9516277.0
2009-04-08 13:53:00,1.81677,1.81677,1.81636,1.81636,1371766.0
2009-04-08 13:54:00,1.81621,1.81626,1.81604,1.81626,28527834.0
2009-04-08 13:55:00,1.81649,1.81658,1.81647,1.81647,3344564.0
2009-04-08 13:56:00,1.81631,1.81631,1.81608,1.81625,79373056.0
2009-04-08 13:57:00,1.81644,1.81686,1.81644,1.81686,35998215.0
2009-04-08 13:58:00,1.81686,1.8171,1.81681,1.81684,1861288.0
2009-04-08 13:59:00,1.81707,1.81733,1.81707,1.81715,2634820.0
2009-04-08 14:00:00,1.81718,1.81722,1.8171,1.81716,5167200.0
2009-04-08 14:01:00,1.81714,1.81715,1.81678,1.81678,7994435.0
2009-04-08 14:02:00,1.81678,1.81695,1.81671,1.81695,7719384.0
2009-04-08 14:03:00,1.81715,1.81736,1.81701,1.81734,7924699.0
2009-04-08 14:04:00,1.81739,1.81757,1.81739,1.81755,2144368.0
2009-04-08 14:05:00,1.81775,1.81785,1.81755,1.81785,1944203.0
2009-04-08 14:06:00,1.81781,1.81797,1.81736,1.81797,10912414.0
2009-04-08 14:07:00,1.81778,1.81778,1.81751,1.81751,14355112.0
2009-04-08 14:08:00,1.81732,1.81764,1.81732,1.81764,6634715.0
2009-04-08 14:09:00,1.81768,1.81786,1.81764,1.81786,10213396.0
2009-04-08 14:10:00,1.81789,1.81793,1.8174,1.8174,21144110.0
2009-04-08 14:11:00,1.81742,1.81757,1.81725,1.81725,7160168.0
2009-04-08 14:12:00,1.81722,1.81722,1.81649,1.81666,26424396.0
2009-04-08 14:13:00,1.81669,1.81716,1.81668,1.81668,7415685.0
2009-04-08 14:14:00,1.81657,1.81657,1.81646,1.81646,1458739.0
2009-04-08 14:15:00,1.81649,1.81649,1.81602,1.81602,23025470.0
2009-04-08 14:16:00,1.816,1.816,1.81582,1.81582,4890162.0
2009-04-08 14:17:00,1.81578,1.81578,1.81551,1.81551,4941384.0
2009-04-08 14:18:00,1.81555,1.8156,1.81532,1.8156,2336846.0
2009-04-08 14:19:00,1.81564,1.81593,1.81563,1.81586,7251610.0
2009-04-08 14:20:00,1.81573,1.81573,1.81526,1.81565,3123169.0
2009-04-08 14:21:00,1.81573,1.81617,1.81561,1.81617,7556466.0
2009-04-08 14:22:00,1.81594,1.81594,1.8153,1.8153,28306737.0
2009-04-08 14:23:00,1.81532,1.81532,1.81384,1.81519,10304724.0
2009-04-08 14:24:00,1.81526,1.81541,1.8152,1.81541,4108981.0
2009-04-08 14:25:00,1.81544,1.81568,1.81542,1.81568,4388790.0
2009-04-08 14:26:00,1.81555,1.8156,1.81528,1.8153,6082203.0
2009-04-08 14:27:00,1.8153,1.8153,1.81504,1.81511,1864959.0
2009-04-08 14:28:00,1.81362,1.81502,1.81362,1.81486,11696761.0
2009-04-08 14:29:00,1.81476,1.81495,1.81476,1.81495,5144332.0
2009-04-08 14:30:00,1.81494,1.81502,1.81483,1.81483,9547291.0
2009-04-08 14:31:00,1.81474,1.81484,1.81459,1.81484,8584349.0
2009-04-08 14:32:00,1.81485,1.81485,1.81451,1.81451,14537754.0
2009-04-08 14:33:00,1.81438,1.81438,1.81376,1.81393,8876954.0
2009-04-08 14:34:00,1.81364,1.81383,1.81337,1.81383,8733106.0
2009-04-08 14:35:00,1.81389,1.81404,1.81362,1.81362,9863266.0
2009-04-08 14:36:00,1.81385,1.81385,1.81331,1.81331,7824846.0
2009-04-08 14:37:00,1.81326,1.81326,1.81299,1.81299,29009815.0
2009-04-08 14:38:00,1.81305,1.81352,1.81305,1.81352,22273099.0
2009-04-08 14:39:00,1.8136,1.81398,1.8136,1.81372,11290431.0
2009-04-08 14:40:00,1.81384,1.81415,1.81384,1.81415,7415838.0
2009-04-08 14:41:00,1.81426,1.81454,1.81415,1.81423,1809084.0
2009-04-08 14:42:00,1.8141,1.8141,1.81379,1.81382,3273353.0
2009-04-08 14:43:00,1.81379,1.81384,1.81373,1.81374,1458485.0
2009-04-08 14:44:00,1.8137,1.8137,1.8135,1.8136,3192088.0
2009-04-08 14:45:00,1.81384,1.81449,1.81384,1.81421,8803555.0
2009-04-08 14:46:00,1.81434,1.81468,1.81434,1.81468,11129256.0
2009-04-08 14:47:00,1.81456,1.81491,1.81456,1.81491,7915940.0
2009-04-08 14:48:00,1.81496,1.81499,1.81476,1.81476,17204319.0
2009-04-08 14:49:00,1.81467,1.81528,1.81467,1.81528,8484395.0
2009-04-08 14:50:00,1.81544,1.81597,1.81544,1.81597,26265640.0
2009-04-08 14:51:00,1.81582,1.81582,1.81544,1.81544,11849357.0
2009-04-08 14:52:00,1.81548,1.81548,1.81528,1.81528,2611568.0
2009-04-08 14:53:00,1.81527,1.81529,1.81494,1.81495,3477125.0
2009-04-08 14:54:00,1.81494,1.81514,1.81442,1.81514,6986229.0
2009-04-08 14:55:00,1.81533,1.81586,1.81533,1.81557,3845463.0
2009-04-08 14:56:00,1.81542,1.81542,1.81516,1.81532,7856856.0
2009-04-08 14:57:00,1.81527,1.81527,1.81478,1.8148,6373739.0
2009-04-08 14:58:00,1.81475,1.81475,1.81385,1.81385,29587950.0
2009-04-08 14:59:00,1.81373,1.81405,1.81373,1.81402,6623781.0
2009-04-08 15:00:00,1.81399,1.81399,1.81377,1.81377,2978339.0
2009-04-08 15:01:00,1.81401,1.81429,1.81401,1.81429,4287474.0
2009-04-08 15:02:00,1.81415,1.81439,1.81415,1.81439,1359942.0
2009-04-08 15:03:00,1.81437,1.81462,1.81437,1.81462,5781605.0
2009-04-08 15:04:00,1.8145,1.81456,1.81423,1.81423,5120134.0
2009-04-08 15:05:00,1.81436,1.81436,1.81412,1.81412,14029581.0
2009-04-08 15:06:00,1.81408,1.81409,1.8138,1.81382,7199153.0
2009-04-08 15:07:00,1.81396,1.81414,1.81396,1.81414,2272046.0
2009-04-08 15:08:00,1.81393,1.81422,1.81393,1.81421,19345696.0
2009-04-08 15:09:00,1.81439,1.81464,1.81439,1.81452,5537212.0
2009-04-08 15:10:00,1.8145,1.81461,1.81411,1.81461,15844383.0
2009-04-08 15:11:00,1.81458,1.8148,1.81456,1.81469,41009168.0
2009-04-08 15:12:00,1.81474,1.81482,1.81456,1.81456,23560989.0
2009-04-08 15:13:00,1.81446,1.81455,1.81428,1.81455,22836316.0
2009-04-08 15:14:00,1.81463,1.81493,1.81463,1.81493,2578826.0
2009-04-08 15:15:00,1.81502,1.81502,1.81464,1.81492,3132322.0
2009-04-08 15:16:00,1.81497,1.81497,1.81449,1.81453,5559259.0
2009-04-08 15:17:00,1.81437,1.81437,1.81402,1.81402,4494219.0
2009-04-08 15:18:00,1.81408,1.81408,1.81377,1.81391,25873840.0
2009-04-08 15:19:00,1.81403,1.81431,1.81403,1.81431,6358972.0
2009-04-08 15:20:00,1.81434,1.81434,1.81333,1.81333,40953630.0
2009-04-08 15:21:00,1.81337,1.81372,1.81337,1.81372,13718777.0
2009-04-08 15:22:00,1.81376,1.81397,1.81374,1.81374,7376640.0
2009-04-08 15:23:00,1.81367,1.8137,1.81311,1.81311,8818901.0
2009-04-08 15:24:00,1.81345,1.8135,1.81336,1.8135,4944384.0
2009-04-08 15:25:00,1.81342,1.81342,1.81319,1.81319,1568198.0
2009-04-08 15:26:00,1.81315,1.8132,1.81303,1.81311,42397030.0
2009-04-08 15:27:00,1.81324,1.81326,1.81283,1.81283,7453512.0
2009-04-08 15:28:00,1.81274,1.8128,1.81266,1.81272,1043434.0
2009-04-08 15:29:00,1.81287,1.81287,1.81269,1.81269,1166894.0
2009-04-08 15:30:00,1.81255,1.81255,1.81226,1.81236,7236811.0
2009-04-08 15:31:00,1.81243,1.81289,1.81243,1.81289,5174521.0
2009-04-08 15:32:00,1.81279,1.81291,1.81269,1.81279,8005098.0
2009-04-08 15:33:00,1.81284,1.81296,1.81273,1.81273,6671304.0
2009-04-08 15:34:00,1.81252,1.81267,1.81185,1.81247,14729609.0
2009-04-08 15:35:00,1.81257,1.81287,1.81257,1.8128,11364816.0
2009-04-08 15:36:00,1.81263,1.81294,1.8125,1.81294,6408861.0
2009-04-08 15:37:00,1.81285,1.81285,1.81269,1.81285,2373045.0
2009-04-08 15:38:00,1.8129,1.81303,1.81279,1.81283,19496178.0
2009-04-08 15:39:00,1.8127,1.8129,1.8127,1.8129,8695365.0
2009-04-08 15:40:00,1.81304,1.81339,1.81304,1.81339,9346007.0
2009-04-08 15:41:00,1.81359,1.81405,1.81359,1.81405,7885441.0
2009-04-08 15:42:00,1.81391,1.81398,1.81335,1.81335,8420709.0
2009-04-08 15:43:00,1.81328,1.8133,1.81325,1.81325,3291584.0
2009-04-08 15:44:00,1.81346,1.81384,1.81341,1.81384,5977583.0
2009-04-08 15:45:00,1.81387,1.81421,1.81387,1.81405,6217868.0
2009-04-08 15:46:00,1.81409,1.81448,1.81409,1.81448,52954244.0
2009-04-08 15:47:00,1.81456,1.8154,1.81456,1.8154,10432953.0
2009-04-08 15:48:00,1.81544,1.81559,1.81544,1.81559,7112084.0
2009-04-08 15:49:00,1.81568,1.81568,1.81507,1.81529,2522636.0
2009-04-08 15:50:00,1.81516,1.81519,1.81478,1.81478,4969536.0
2009-04-08 15:51:00,1.81477,1.81487,1.81477,1.81477,9532800.0
2009-04-08 15:52:00,1.81468,1.81468,1.8142,1.8142,13930201.0
2009-04-08 15:53:00,1.81417,1.81439,1.81281,1.81416,4143544.0
2009-04-08 15:54:00,1.81437,1.81458,1.81428,1.81456,1243597.0
2009-04-08 15:55:00,1.81466,1.8151,1.81466,1.81479,25788450.0
2009-04-08 15:56:00,1.81448,1.81451,1.81431,1.81435,15951901.0
2009-04-08 15:57:00,1.81439,1.81449,1.81414,1.81414,20513220.0
2009-04-08 15:58:00,1.81405,1.8144,1.81404,1.81439,9222745.0
2009-04-08 15:59:00,1.81456,1.81489,1.81456,1.81486,46059078.0
2009-04-08 16:00:00,1.81462,1.81469,1.81431,1.81431,12087573.0
2009-04-08 16:01:00,1.81428,1.81428,1.81405,1.81405,5962279.0
2009-04-08 16:02:00,1.81409,1.81409,1.81361,1.81378,36495273.0
2009-04-08 16:03:00,1.81368,1.81368,1.81326,1.81326,16398582.0
2009-04-08 16:04:00,1.81325,1.81325,1.813,1.81324,1829983.0
2009-04-08 16:05:00,1.81325,1.81325,1.813,1.813,2940700.0
2009-04-08 16:06:00,1.81289,1.81289,1.81239,1.81239,5055045.0
2009-04-08 16:07:00,1.81216,1.81216,1.81198,1.81207,8188691.0
2009-04-08 16:08:00,1.81226,1.81247,1.81226,1.81247,3488330.0
2009-04-08 16:09:00,1.81249,1.81278,1.81246,1.81278,1628475.0
2009-04-08 16:10:00,1.81277,1.81283,1.81265,1.81283,7410780.0
2009-04-08 16:11:00,1.81285,1.81285,1.81246,1.81246,8438221.0
2009-04-08 16:12:00,1.81274,1.81317,1.81274,1.81315,1046708.0
2009-04-08 16:13:00,1.81323,1.81347,1.81323,1.81347,3987740.0
2009-04-08 16:14:00,1.81345,1.81363,1.81345,1.81363,8159222.0
2009-04-08 16:15:00,1.81366,1.814,1.81366,1.81392,6826236.0
2009-04-08 16:16:00,1.81395,1.81403,1.81365,1.81365,12467553.0
2009-04-08 16:17:00,1.81368,1.81382,1.81365,1.81374,3537270.0
2009-04-08 16:18:00,1.81389,1.81454,1.81389,1.81416,40337532.0
2009-04-08 16:19:00,1.81423,1.81469,1.81423,1.81447,45023513.0
2009-04-08 16:20:00,1.81445,1.8146,1.81439,1.8146,7518604.0
2009-04-08 16:21:00,1.81458,1.81527,1.81458,1.81496,18276951.0
2009-04-08 16:22:00,1.81535,1.81535,1.81505,1.81534,5283974.0
2009-04-08 16:23:00,1.81511,1.81511,1.81476,1.81476,9184634.0
2009-04-08 16:24:00,1.81483,1.81491,1.81444,1.81476,5178520.0
2009-04-08 16:25:00,1.81485,1.81553,1.81485,1.81553,12754421.0
2009-04-08 16:26:00,1.8155,1.81568,1.8155,1.81555,10051462.0
2009-04-08 16:27:00,1.8155,1.8155,1.81519,1.81525,2181441.0
2009-04-08 16:28:00,1.81502,1.81502,1.8146,1.8146,14338876.0
2009-04-08 16:29:00,1.81435,1.81462,1.81412,1.81462,3965343.0
2009-04-08 16:30:00,1.81455,1.81499,1.81455,1.81478,3957061.0
2009-04-08 16:31:00,1.81465,1.81465,1.81432,1.81432,4887758.0
2009-04-08 16:32:00,1.81418,1.81418,1.81372,1.81385,72449780.0
2009-04-08 16:33:00,1.81389,1.81418,1.81389,1.81418,6354927.0
2009-04-08 16:34:00,1.8142,1.81485,1.8142,1.81468,13598464.0
2009-04-08 16:35:00,1.81458,1.81463,1.81429,1.81463,1402871.0
2009-04-08 16:36:00,1.81473,1.81484,1.81465,1.81465,9288229.0
2009-04-08 16:37:00,1.81466,1.81494,1.81466,1.81494,2207594.0
2009-04-08 16:38:00,1.81501,1.81575,1.81501,1.81563,14194722.0
2009-04-08 16:39:00,1.81557,1.81569,1.8152,1.81539,35579500.0
2009-04-08 16:40:00,1.81533,1.81533,1.81501,1.81514,6380438.0
2009-04-08 16:41:00,1.81517,1.81517,1.81476,1.81509,14719672.0
2009-04-08 16:42:00,1.81497,1.81529,1.81497,1.81509,74194116.0
2009-04-08 16:43:00,1.81547,1.81547,1.81479,1.81479,2323213.0
2009-04-08 16:44:00,1.81474,1.81527,1.81474,1.81527,17338311.0
2009-04-08 16:45:00,1.81539,1.81563,1.81535,1.81535,19597700.0
2009-04-08 16:46:00,1.8153,1.81545,1.81519,1.81519,6249597.0
2009-04-08 16:47:00,1.81507,1.81507,1.81466,1.81466,6834003.0
2009-04-08 16:48:00,1.81454,1.81461,1.81443,1.81461,5882083.0
2009-04-08 16:49:00,1.81477,1.81508,1.81477,1.81483,19599724.0
2009-04-08 16:50:00,1.81478,1.81478,1.81465,1.8147,7120382.0
2009-04-08 16:51:00,1.81474,1.81501,1.81474,1.81501,1042364.0
2009-04-08 16:52:00,1.81511,1.81531,1.81504,1.81504,4180433.0
2009-04-08 16:53:00,1.81486,1.81486,1.81448,1.81448,6101821.0
2009-04-08 16:54:00,1.81437,1.81437,1.81399,1.81399,1136424.0
2009-04-08 16:55:00,1.81393,1.81393,1.81348,1.81355,5219833.0
2009-04-08 16:56:00,1.81368,1.81398,1.81358,1.81398,59356458.0
2009-04-08 16:57:00,1.81388,1.81388,1.81347,1.81347,16115464.0
2009-04-08 16:58:00,1.81327,1.81327,1.81308,1.81317,6990923.0
2009-04-08 16:59:00,1.81306,1.81306,1.81247,1.81276,3297750.0
2009-04-08 17:00:00,1.81275,1.81277,1.81229,1.81229,1788763.0
2009-04-08 17:01:00,1.81212,1.81232,1.81202,1.81202,16262490.0
2009-04-08 17:02:00,1.81189,1.81259,1.81189,1.81241,1882538.0
2009-04-08 17:03:00,1.81265,1.81305,1.81265,1.81305,8206765.0
2009-04-08 17:04:00,1.81313,1.81337,1.81313,1.81337,5642457.0
2009-04-08 17:05:00,1.8134,1.81358,1.81336,1.81358,1690559.0
2009-04-08 17:06:00,1.81362,1.81396,1.81362,1.81362,9782752.0
2009-04-08 17:07:00,1.81366,1.81366,1.81301,1.81301,12260106.0
2009-04-08 17:08:00,1.813,1.813,1.81262,1.81262,3912062.0
2009-04-08 17:09:00,1.81274,1.81288,1.81274,1.81281,14980098.0
2009-04-08 17:10:00,1.81288,1.81294,1.81271,1.81271,3873709.0
2009-04-08 17:11:00,1.81275,1.81275,1.81231,1.81231,4572717.0
2009-04-08 17:12:00,1.81225,1.81278,1.81225,1.81278,5339105.0
2009-04-08 17:13:00,1.81291,1.81345,1.81287,1.81345,8206864.0
2009-04-08 17:14:00,1.81367,1.81407,1.81367,1.81407,6445960.0
2009-04-08 17:15:00,1.81401,1.81401,1.81373,1.81389,12525931.0
2009-04-08 17:16:00,1.81418,1.8148,1.81418,1.81433,121226080.0
2009-04-08 17:17:00,1.81453,1.81453,1.81429,1.81429,8642022.0
2009-04-08 17:18:00,1.81431,1.81431,1.81413,1.81415,3854380.0
2009-04-08 17:19:00,1.81407,1.81408,1.81372,1.81372,9320216.0
2009-04-08 17:20:00,1.81383,1.81383,1.81359,1.81366,2662451.0
2009-04-08 17:21:00,1.81382,1.81459,1.81382,1.81459,12130195.0
2009-04-08 17:22:00,1.81462,1.81481,1.81412,1.81481,1693796.0
2009-04-08 17:23:00,1.81479,1.81534,1.81479,1.81534,4625817.0
2009-04-08 17:24:00,1.81545,1.81547,1.81497,1.81497,3083188.0
2009-04-08 17:25:00,1.81478,1.81478,1.81443,1.81443,6156071.0
2009-04-08 17:26:00,1.81443,1.81443,1.8141,1.81425,6576207.0
2009-04-08 17:27:00,1.81444,1.81464,1.81444,1.81455,5446178.0
2009-04-08 17:28:00,1.8145,1.81476,1.81438,1.81438,101200440.0
2009-04-08 17:29:00,1.81424,1.81424,1.81364,1.814,6612693.0
2009-04-08 17:30:00,1.81402,1.81429,1.81402,1.81428,3687261.0
2009-04-08 17:31:00,1.8143,1.8143,1.81416,1.81427,4168140.0
2009-04-08 17:32:00,1.81425,1.81425,1.81409,1.81409,18216140.0
2009-04-08 17:33:00,1.81406,1.8142,1.81387,1.8142,3557526.0
2009-04-08 17:34:00,1.81419,1.81427,1.81418,1.8142,4806517.0
2009-04-08 17:35:00,1.81413,1.81443,1.81398,1.81443,9722728.0
2009-04-08 17:36:00,1.8144,1.81477,1.8144,1.81477,3722728.0
2009-04-08 17:37:00,1.81445,1.81453,1.81431,1.81452,7511761.0
2009-04-08 17:38:00,1.81441,1.81444,1.81392,1.81392,4972095.0
2009-04-08 17:39:00,1.81395,1.81476,1.81395,1.81451,55315999.0
2009-04-08 17:40:00,1.81448,1.81469,1.81448,1.81457,7328974.0
2009-04-08 17:41:00,1.81446,1.81446,1.814,1.814,4548198.0
2009-04-08 17:42:00,1.81405,1.8142,1.81369,1.8142,156796270.0
2009-04-08 17:43:00,1.81426,1.81448,1.81408,1.81432,6988441.0
2009-04-08 17:44:00,1.81453,1.81453,1.81396,1.81396,12961062.0
2009-04-08 17:45:00,1.81407,1.8145,1.81407,1.8145,3540560.0
2009-04-08 17:46:00,1.81445,1.81445,1.81409,1.81438,37945482.0
2009-04-08 17:47:00,1.81452,1.81479,1.81452,1.81475,6082795.0
2009-04-08 17:48:00,1.81489,1.81557,1.81489,1.81541,51322000.0
2009-04-08 17:49:00,1.81534,1.8157,1.81534,1.81553,5937031.0
2009-04-08 17:50:00,1.81545,1.81545,1.81519,1.81519,2507065.0
2009-04-08 17:51:00,1.81519,1.81519,1.8149,1.8149,6468434.0
2009-04-08 17:52:00,1.81478,1.81522,1.81449,1.81496,3034010.0
2009-04-08 17:53:00,1.81505,1.81538,1.81505,1.81538,47874326.0
2009-04-08 17:54:00,1.8154,1.8154,1.815,1.8151,1924420.0
2009-04-08 17:55:00,1.81509,1.81516,1.81492,1.81492,7557870.0
2009-04-08 17:56:00,1.81491,1.81491,1.81469,1.81479,7772543.0
2009-04-08 17:57:00,1.81474,1.8148,1.81465,1.81473,8108689.0
2009-04-08 17:58:00,1.81485,1.81501,1.81467,1.81501,116097462.0
2009-04-08 17:59:00,1.81489,1.81527,1.81489,1.81499,7899071.0
2009-04-08 18:00:00,1.81495,1.81495,1.81475,1.81475,4986780.0
2009-04-08 18:01:00,1.81465,1.81471,1.8145,1.8145,2534416.0
2009-04-08 18:02:00,1.81434,1.81487,1.81434,1.81487,2815578.0
2009-04-08 18:03:00,1.81489,1.81501,1.81489,1.8149,7842214.0
2009-04-08 18:04:00,1.81473,1.81473,1.81446,1.81454,57005340.0
2009-04-08 18:05:00,1.81451,1.81466,1.81444,1.81466,8040462.0
2009-04-08 18:06:00,1.81476,1.81497,1.81476,1.81484,35780900.0
2009-04-08 18:07:00,1.81485,1.81485,1.81464,1.81464,6308029.0
2009-04-08 18:08:00,1.81482,1.81531,1.81482,1.81489,13787795.0
2009-04-08 18:09:00,1.8149,1.81543,1.8149,1.81543,12848358.0
2009-04-08 18:10:00,1.8153,1.81562,1.81528,1.81549,9382929.0
2009-04-08 18:11:00,1.81546,1.81546,1.81512,1.81514,6569656.0
2009-04-08 18:12:00,1.81506,1.81506,1.81447,1.81484,4579692.0
2009-04-08 18:13:00,1.8147,1.81481,1.81457,1.81458,3030478.0
2009-04-08 18:14:00,1.8146,1.81477,1.81416,1.81477,252542846.0
2009-04-08 18:15:00,1.81484,1.81484,1.81462,1.81474,8771091.0
2009-04-08 18:16:00,1.81479,1.81484,1.81473,1.81484,7822214.0
2009-04-08 18:17:00,1.8148,1.81485,1.81448,1.81448,1684022.0
2009-04-08 18:18:00,1.81467,1.81487,1.81454,1.81454,19453496.0
2009-04-08 18:19:00,1.81453,1.81453,1.81433,1.81433,4178941.0
2009-04-08 18:20:00,1.81432,1.81432,1.81399,1.81411,3410095.0
2009-04-08 18:21:00,1.8139,1.81413,1.81382,1.81382,3458938.0
2009-04-08 18:22:00,1.81381,1.81411,1.81378,1.81411,3370828.0
2009-04-08 18:23:00,1.8143,1.81457,1.8143,1.81454,4772567.0
2009-04-08 18:24:00,1.81451,1.81451,1.814,1.814,16270557.0
2009-04-08 18:25:00,1.81407,1.81409,1.81384,1.81384,2618681.0
2009-04-08 18:26:00,1.81386,1.81386,1.81283,1.81283,69672504.0
2009-04-08 18:27:00,1.81287,1.81335,1.81287,1.81335,5483244.0
2009-04-08 18:28:00,1.81344,1.81344,1.81328,1.81339,8281084.0
2009-04-08 18:29:00,1.81324,1.81324,1.81299,1.81299,6724363.0
2009-04-08 18:30:00,1.81325,1.8135,1.81325,1.8135,141514608.0
2009-04-08 18:31:00,1.81347,1.81347,1.81328,1.81345,3173007.0
2009-04-08 18:32:00,1.81354,1.81376,1.81354,1.81376,80676520.0
2009-04-08 18:33:00,1.81371,1.81371,1.81324,1.81348,7791196.0
2009-04-08 18:34:00,1.81367,1.81386,1.81367,1.81386,6737296.0
2009-04-08 18:35:00,1.81395,1.81408,1.81389,1.81404,11139774.0
2009-04-08 18:36:00,1.81407,1.81424,1.81407,1.81424,7625482.0
2009-04-08 18:37:00,1.81433,1.81447,1.81422,1.81447,6198907.0
2009-04-08 18:38:00,1.81459,1.81487,1.81459,1.81487,1717989.0
2009-04-08 18:39:00,1.81487,1.81509,1.81487,1.81509,7259230.0
2009-04-08 18:40:00,1.81506,1.81527,1.81505,1.81527,5887237.0
2009-04-08 18:41:00,1.81533,1.81564,1.81528,1.81564,11407466.0
2009-04-08 18:42:00,1.81567,1.81578,1.81552,1.81576,1360274.0
2009-04-08 18:43:00,1.81578,1.81592,1.81572,1.81572,13596085.0
2009-04-08 18:44:00,1.81579,1.81579,1.81543,1.81543,138887931.0
2009-04-08 18:45:00,1.8154,1.8154,1.81487,1.81523,3688785.0
2009-04-08 18:46:00,1.81513,1.81515,1.81492,1.81497,2893363.0
2009-04-08 18:47:00,1.81491,1.81495,1.81473,1.81487,4975824.0
2009-04-08 18:48:00,1.81489,1.81492,1.81478,1.81478,1839015.0
2009-04-08 18:49:00,1.81476,1.81504,1.81476,1.81504,3050073.0
2009-04-08 18:50:00,1.81496,1.81503,1.81481,1.81482,5490015.0
2009-04-08 18:51:00,1.81488,1.81488,1.81461,1.81461,4226042.0
2009-04-08 18:52:00,1.81445,1.81449,1.81393,1.81413,18189222.0
2009-04-08 18:53:00,1.81431,1.8147,1.81431,1.81434,3668036.0
2009-04-08 18:54:00,1.81438,1.8146,1.81437,1.8146,6957479.0
2009-04-08 18:55:00,1.8146,1.81463,1.81433,1.81463,2423183.0
2009-04-08 18:56:00,1.81467,1.81486,1.81467,1.81483,56149185.0
2009-04-08 18:57:00,1.81483,1.81483,1.81466,1.81466,6839756.0
2009-04-08 18:58:00,1.81473,1.81483,1.81465,1.81465,23625900.0
2009-04-08 18:59:00,1.81465,1.81516,1.81465,1.81516,12304789.0
2009-04-08 19:00:00,1.81511,1.81533,1.81452,1.81452,11974678.0
2009-04-08 19:01:00,1.81441,1.81441,1.81404,1.81407,2226640.0
2009-04-08 19:02:00,1.81403,1.81418,1.81393,1.81418,62967702.0
2009-04-08 19:03:00,1.81425,1.81467,1.81425,1.81463,20633065.0
2009-04-08 19:04:00,1.81472,1.81489,1.81472,1.81489,3398695.0
2009-04-08 19:05:00,1.81495,1.81499,1.81486,1.81499,6058545.0
2009-04-08 19:06:00,1.81498,1.81498,1.8147,1.8147,5918786.0
2009-04-08 19:07:00,1.81468,1.81489,1.81454,1.81461,5694213.0
2009-04-08 19:08:00,1.81471,1.8148,1.81465,1.81465,11677579.0
2009-04-08 19:09:00,1.81454,1.81473,1.81453,1.81471,2874277.0
2009-04-08 19:10:00,1.8146,1.8146,1.81432,1.81432,10048272.0
2009-04-08 19:11:00,1.81434,1.81449,1.81434,1.81446,1045120.0
2009-04-08 19:12:00,1.81443,1.8145,1.81438,1.8144,94951728.0
2009-04-08 19:13:00,1.81461,1.81488,1.81461,1.81486,6199395.0
2009-04-08 19:14:00,1.81481,1.81553,1.81481,1.81553,12701876.0
2009-04-08 19:15:00,1.81544,1.81581,1.81544,1.81551,7089298.0
2009-04-08 19:16:00,1.81534,1.81556,1.81532,1.81555,10444380.0
2009-04-08 19:17:00,1.81551,1.81554,1.81518,1.8154,4050184.0
2009-04-08 19:18:00,1.81541,1.81546,1.81534,1.81535,2753989.0
2009-04-08 19:19:00,1.81528,1.81557,1.81528,1.81557,6054031.0
2009-04-08 19:20:00,1.81551,1.81553,1.8152,1.8152,3630220.0
2009-04-08 19:21:00,1.81515,1.81515,1.81489,1.81489,1059726.0
2009-04-08 19:22:00,1.81489,1.81534,1.81489,1.81534,10843207.0
2009-04-08 19:23:00,1.81536,1.81545,1.81519,1.81519,8252939.0
2009-04-08 19:24:00,1.81509,1.81517,1.81509,1.81517,5945235.0
2009-04-08 19:25:00,1.81515,1.81517,1.81505,1.81513,11087958.0
2009-04-08 19:26:00,1.81506,1.81557,1.81506,1.81557,5205150.0
2009-04-08 19:27:00,1.81554,1.81559,1.81549,1.81559,2243096.0
2009-04-08 19:28:00,1.81559,1.81568,1.81554,1.81564,11374209.0
2009-04-08 19:29:00,1.81571,1.81595,1.81571,1.81571,5529692.0
2009-04-08 19:30:00,1.81574,1.81575,1.81557,1.81575,10583148.0
2009-04-08 19:31:00,1.81578,1.81596,1.81575,1.81589,10864980.0
2009-04-08 19:32:00,1.81588,1.81604,1.81573,1.81604,9911584.0
2009-04-08 19:33:00,1.81606,1.81632,1.81606,1.81632,5541077.0
2009-04-08 19:34:00,1.81641,1.81662,1.81632,1.81632,6328376.0
2009-04-08 19:35:00,1.8163,1.8163,1.81602,1.81607,3540078.0
2009-04-08 19:36:00,1.81584,1.81652,1.81584,1.81652,5333489.0
2009-04-08 19:37:00,1.81654,1.81659,1.81635,1.81659,20681722.0
2009-04-08 19:38:00,1.8168,1.81711,1.8168,1.81706,10530566.0
2009-04-08 19:39:00,1.81705,1.81705,1.81683,1.81683,4427568.0
2009-04-08 19:40:00,1.81675,1.81675,1.81665,1.81667,46331456.0
2009-04-08 19:41:00,1.81675,1.81685,1.81675,1.81676,55643956.0
2009-04-08 19:42:00,1.81668,1.81668,1.81644,1.81649,5866996.0
2009-04-08 19:43:00,1.81646,1.81653,1.81632,1.81632,15576156.0
2009-04-08 19:44:00,1.81614,1.81614,1.81583,1.81608,7048117.0
2009-04-08 19:45:00,1.8161,1.8161,1.81591,1.81592,5141235.0
2009-04-08 19:46:00,1.81591,1.81593,1.81581,1.81581,36499512.0
2009-04-08 19:47:00,1.8158,1.81593,1.81578,1.81588,14452572.0
2009-04-08 19:48:00,1.81584,1.81631,1.81584,1.81625,1636356.0
2009-04-08 19:49:00,1.81634,1.81648,1.81617,1.81617,5272301.0
2009-04-08 19:50:00,1.81612,1.81612,1.81529,1.81607,4611396.0
2009-04-08 19:51:00,1.81605,1.8163,1.81605,1.81628,8396719.0
2009-04-08 19:52:00,1.81636,1.81664,1.81629,1.81662,8608431.0
2009-04-08 19:53:00,1.81655,1.81655,1.81581,1.81581,2449180.0
2009-04-08 19:54:00,1.8162,1.81624,1.81582,1.81624,5731635.0
2009-04-08 19:55:00,1.81627,1.81653,1.81627,1.81653,5309778.0
2009-04-08 19:56:00,1.81662,1.81681,1.8166,1.81681,3468824.0
2009-04-08 19:57:00,1.81694,1.81706,1.81682,1.81706,14009543.0
2009-04-08 19:58:00,1.81708,1.81713,1.81692,1.81692,34500050.0
2009-04-08 19:59:00,1.81684,1.81684,1.81652,1.81652,6648011.0
2009-04-08 20:00:00,1.81649,1.81656,1.8163,1.8163,12095690.0
2009-04-08 20:01:00,1.8163,1.8163,1.81597,1.81597,6094932.0
2009-04-08 20:02:00,1.81596,1.81596,1.81562,1.81581,5686027.0
2009-04-08 20:03:00,1.81571,1.81571,1.81546,1.81553,25595839.0
2009-04-08 20:04:00,1.81555,1.81576,1.81555,1.81572,4643070.0
2009-04-08 20:05:00,1.81572,1.81609,1.81563,1.81609,36572850.0
2009-04-08 20:06:00,1.81623,1.81662,1.81623,1.81661,7764883.0
2009-04-08 20:07:00,1.81672,1.81678,1.81644,1.81644,3367998.0
2009-04-08 20:08:00,1.81629,1.81629,1.81595,1.81596,54381850.0
2009-04-08 20:09:00,1.81587,1.81614,1.81571,1.81614,18885363.0
2009-04-08 20:10:00,1.81613,1.81641,1.81611,1.81636,34039266.0
2009-04-08 20:11:00,1.8164,1.81681,1.8164,1.81661,8625343.0
2009-04-08 20:12:00,1.81647,1.81654,1.81618,1.81618,10978647.0
2009-04-08 20:13:00,1.8163,1.81647,1.81609,1.8162,2244300.0
2009-04-08 20:14:00,1.81624,1.81637,1.81621,1.81622,922685.0
2009-04-08 20:15:00,1.81622,1.8163,1.8162,1.8163,4812563.0
2009-04-08 20:16:00,1.81622,1.81628,1.816,1.816,9451038.0
2009-04-08 20:17:00,1.81587,1.81643,1.81587,1.81627,3292169.0
2009-04-08 20:18:00,1.8164,1.81676,1.8164,1.81676,7857023.0
2009-04-08 20:19:00,1.81688,1.81735,1.81688,1.81735,9385381.0
2009-04-08 20:20:00,1.81726,1.81726,1.81704,1.81706,3633475.0
2009-04-08 20:21:00,1.81705,1.81705,1.81694,1.81695,13982678.0
2009-04-08 20:22:00,1.81712,1.81731,1.81704,1.81731,9163226.0
2009-04-08 20:23:00,1.81733,1.81739,1.8172,1.8172,4082911.0
2009-04-08 20:24:00,1.81708,1.81744,1.81708,1.81744,12426335.0
2009-04-08 20:25:00,1.81758,1.81825,1.81758,1.81825,6365077.0
2009-04-08 20:26:00,1.81837,1.81856,1.81837,1.81848,16857240.0
2009-04-08 20:27:00,1.81836,1.81852,1.81806,1.81806,13339402.0
2009-04-08 20:28:00,1.81793,1.81799,1.8177,1.81778,12879951.0
2009-04-08 20:29:00,1.81764,1.81774,1.81749,1.81757,5904499.0
2009-04-08 20:30:00,1.81753,1.81753,1.81727,1.81727,2597214.0
2009-04-08 20:31:00,1.81727,1.81727,1.81701,1.81703,4314357.0
2009-04-08 20:32:00,1.81702,1.81702,1.81668,1.81668,802445.0
2009-04-08 20:33:00,1.81675,1.81675,1.8165,1.81651,4000816.0
2009-04-08 20:34:00,1.81646,1.81646,1.81622,1.81622,10757954.0
2009-04-08 20:35:00,1.81634,1.81641,1.81625,1.81632,5088207.0
2009-04-08 20:36:00,1.81631,1.81631,1.81598,1.81611,1374517.0
2009-04-08 20:37:00,1.81614,1.81642,1.81601,1.81642,7847270.0
2009-04-08 20:38:00,1.81657,1.81715,1.81657,1.81715,59491848.0
2009-04-08 20:39:00,1.81713,1.81713,1.8169,1.81692,32957990.0
2009-04-08 20:40:00,1.81708,1.81725,1.81694,1.81725,9037769.0
2009-04-08 20:41:00,1.81715,1.81731,1.81715,1.81728,13202832.0
2009-04-08 20:42:00,1.81713,1.81713,1.81626,1.81658,105891959.0
2009-04-08 20:43:00,1.81669,1.81676,1.81667,1.81676,11901634.0
2009-04-08 20:44:00,1.81681,1.81704,1.81681,1.81703,6347750.0
2009-04-08 20:45:00,1.81707,1.81708,1.81687,1.81687,2548227.0
2009-04-08 20:46:00,1.81688,1.81776,1.81688,1.81745,69870736.0
2009-04-08 20:47:00,1.81749,1.81808,1.81749,1.81807,10033160.0
2009-04-08 20:48:00,1.81811,1.81821,1.81792,1.81821,4537605.0
2009-04-08 20:49:00,1.81821,1.81821,1.81788,1.81789,9820070.0
2009-04-08 20:50:00,1.81789,1.81803,1.8177,1.8177,5988527.0
2009-04-08 20:51:00,1.81779,1.81779,1.81743,1.81743,13244758.0
2009-04-08 20:52:00,1.81748,1.8175,1.8172,1.8172,2152881.0
2009-04-08 20:53:00,1.81701,1.81701,1.815,1.81614,6183555.0
2009-04-08 20:54:00,1.81626,1.8163,1.81619,1.81627,25238232.0
2009-04-08 20:55:00,1.81638,1.81703,1.81638,1.81703,8273899.0
2009-04-08 20:56:00,1.81719,1.81736,1.81715,1.81715,2119077.0
2009-04-08 20:57:00,1.81725,1.81741,1.81712,1.81741,9388334.0
2009-04-08 20:58:00,1.81749,1.8176,1.81745,1.81754,2319803.0
2009-04-08 20:59:00,1.81732,1.81732,1.81699,1.81699,9506160.0
2009-04-08 21:00:00,1.81704,1.81717,1.81704,1.81714,6128178.0
2009-04-08 21:01:00,1.81718,1.81733,1.81718,1.81723,3463834.0
2009-04-08 21:02:00,1.81728,1.81733,1.81711,1.81711,17477530.0
2009-04-08 21:03:00,1.81692,1.81695,1.81648,1.81695,4628034.0
2009-04-08 21:04:00,1.8171,1.81744,1.8171,1.81744,5431484.0
2009-04-08 21:05:00,1.81748,1.8178,1.81748,1.8178,5446248.0
2009-04-08 21:06:00,1.81769,1.81776,1.81757,1.81761,205994442.0
2009-04-08 21:07:00,1.81756,1.81756,1.81729,1.81737,15633808.0
2009-04-08 21:08:00,1.81736,1.81742,1.81731,1.81738,10889657.0
2009-04-08 21:09:00,1.81733,1.81733,1.81707,1.81715,8969726.0
2009-04-08 21:10:00,1.81719,1.81721,1.81716,1.81716,5115478.0
2009-04-08 21:11:00,1.8171,1.81711,1.8169,1.81711,3841574.0
2009-04-08 21:12:00,1.81724,1.81733,1.81714,1.81714,6727713.0
2009-04-08 21:13:00,1.81702,1.81708,1.81678,1.81678,5510818.0
2009-04-08 21:14:00,1.81679,1.81679,1.81614,1.81614,59284212.0
2009-04-08 21:15:00,1.81625,1.81665,1.81625,1.81654,4910323.0
2009-04-08 21:16:00,1.81667,1.81677,1.81659,1.81669,6669541.0
2009-04-08 21:17:00,1.81661,1.81661,1.81645,1.81656,12307761.0
2009-04-08 21:18:00,1.81652,1.81661,1.81635,1.81655,3091667.0
2009-04-08 21:19:00,1.81643,1.8167,1.81643,1.8167,9233651.0
2009-04-08 21:20:00,1.81673,1.81704,1.81673,1.81674,10219664.0
2009-04-08 21:21:00,1.81668,1.81668,1.81657,1.81664,3382402.0
2009-04-08 21:22:00,1.81676,1.81695,1.81676,1.81685,10676248.0
2009-04-08 21:23:00,1.81676,1.81676,1.8162,1.81644,4217015.0
2009-04-08 21:24:00,1.81639,1.81652,1.81617,1.81652,2868266.0
2009-04-08 21:25:00,1.81662,1.81687,1.81662,1.81687,7963928.0
2009-04-08 21:26:00,1.81697,1.81774,1.81697,1.81774,45527259.0
2009-04-08 21:27:00,1.81773,1.81778,1.81758,1.81775,3899443.0
2009-04-08 21:28:00,1.81776,1.81792,1.81769,1.81777,4882824.0
2009-04-08 21:29:00,1.81785,1.81787,1.81767,1.81773,12685411.0
2009-04-08 21:30:00,1.81753,1.81753,1.81715,1.81715,4958385.0
2009-04-08 21:31:00,1.81697,1.81713,1.81693,1.81713,30490912.0
2009-04-08 21:32:00,1.81735,1.81744,1.81729,1.81729,6790477.0
2009-04-08 21:33:00,1.81716,1.8172,1.8168,1.81714,3431240.0
2009-04-08 21:34:00,1.81703,1.81703,1.81654,1.81675,16737059.0
2009-04-08 21:35:00,1.81674,1.81677,1.81665,1.81674,4433719.0
2009-04-08 21:36:00,1.81677,1.81683,1.81667,1.81683,18670901.0
2009-04-08 21:37:00,1.81687,1.81687,1.81649,1.81683,6727993.0
2009-04-08 21:38:00,1.81682,1.81704,1.81682,1.81704,8103048.0
2009-04-08 21:39:00,1.81692,1.81693,1.8165,1.8165,9211272.0
2009-04-08 21:40:00,1.81647,1.81652,1.81604,1.81604,10330337.0
2009-04-08 21:41:00,1.81626,1.81626,1.81569,1.81569,3813919.0
2009-04-08 21:42:00,1.81587,1.81615,1.81584,1.81615,33345556.0
2009-04-08 21:43:00,1.81628,1.81654,1.81628,1.81654,9905708.0
2009-04-08 21:44:00,1.81678,1.81694,1.81674,1.81694,4942183.0
2009-04-08 21:45:00,1.81682,1.81682,1.81605,1.81605,1890749.0
2009-04-08 21:46:00,1.81604,1.81604,1.8152,1.81525,6944213.0
2009-04-08 21:47:00,1.81536,1.81552,1.81536,1.81552,731372.0
2009-04-08 21:48:00,1.81554,1.81573,1.81554,1.81573,2404125.0
2009-04-08 21:49:00,1.81588,1.81588,1.81552,1.81555,11153148.0
2009-04-08 21:50:00,1.81565,1.8158,1.81565,1.81576,4012455.0
2009-04-08 21:51:00,1.81573,1.81584,1.8157,1.81584,11036167.0
2009-04-08 21:52:00,1.81579,1.81579,1.81559,1.81575,5399262.0
2009-04-08 21:53:00,1.81576,1.81576,1.81505,1.8153,9135347.0
2009-04-08 21:54:00,1.8152,1.81534,1.81519,1.81534,10699306.0
2009-04-08 21:55:00,1.81551,1.81605,1.81551,1.81605,8508299.0
2009-04-08 21:56:00,1.81607,1.81609,1.81581,1.81609,10534887.0
2009-04-08 21:57:00,1.81622,1.81638,1.81611,1.81638,1134271.0
2009-04-08 21:58:00,1.8163,1.8163,1.816,1.816,3978936.0
2009-04-08 21:59:00,1.81611,1.81624,1.81611,1.81613,2671203.0
2009-04-08 22:00:00,1.81623,1.81626,1.81617,1.81626,16895925.0
2009-04-08 22:01:00,1.81648,1.81669,1.81648,1.81669,6875384.0
2009-04-08 22:02:00,1.81665,1.81665,1.81624,1.81625,6332674.0
2009-04-08 22:03:00,1.81614,1.81614,1.81594,1.81601,11840303.0
2009-04-08 22:04:00,1.81599,1.81644,1.81599,1.8162,5934832.0
2009-04-08 22:05:00,1.81611,1.81613,1.81577,1.81613,4927738.0
2009-04-08 22:06:00,1.8162,1.81634,1.8162,1.81632,2627641.0
2009-04-08 22:07:00,1.81619,1.81619,1.81593,1.81608,9931024.0
2009-04-08 22:08:00,1.81621,1.81642,1.81621,1.8163,13210480.0
2009-04-08 22:09:00,1.81615,1.81615,1.81601,1.81601,16712514.0
2009-04-08 22:10:00,1.81601,1.81612,1.81589,1.81589,4213810.0
2009-04-08 22:11:00,1.8158,1.81583,1.81563,1.81569,3419498.0
2009-04-08 22:12:00,1.8157,1.81579,1.8157,1.81576,35720876.0
2009-04-08 22:13:00,1.81574,1.81586,1.81572,1.81586,11794702.0
2009-04-08 22:14:00,1.81597,1.81609,1.81597,1.81609,2079242.0
2009-04-08 22:15:00,1.81617,1.81618,1.81604,1.81606,17356838.0
2009-04-08 22:16:00,1.81594,1.81601,1.81592,1.81601,8933187.0
2009-04-08 22:17:00,1.81599,1.81613,1.81599,1.81606,6795363.0
2009-04-08 22:18:00,1.81599,1.81611,1.81599,1.81611,5349258.0
2009-04-08 22:19:00,1.8161,1.81628,1.8161,1.81611,7448981.0
2009-04-08 22:20:00,1.81605,1.81607,1.81589,1.81607,2903627.0
2009-04-08 22:21:00,1.81598,1.81603,1.81589,1.81589,8130530.0
2009-04-08 22:22:00,1.81598,1.81634,1.81598,1.81624,16740384.0
2009-04-08 22:23:00,1.81608,1.81616,1.8159,1.81614,4341596.0
2009-04-08 22:24:00,1.81625,1.81661,1.81625,1.81661,7536966.0
2009-04-08 22:25:00,1.81666,1.8167,1.81641,1.8167,3421176.0
2009-04-08 22:26:00,1.8169,1.81717,1.8169,1.81711,15391183.0
2009-04-08 22:27:00,1.81714,1.81747,1.81714,1.81732,5189047.0
2009-04-08 22:28:00,1.8174,1.81768,1.8173,1.81768,3238771.0
2009-04-08 22:29:00,1.81784,1.81823,1.81784,1.81823,9156829.0
2009-04-08 22:30:00,1.81818,1.81825,1.81812,1.81825,10860348.0
2009-04-08 22:31:00,1.81828,1.81828,1.81792,1.81792,15751337.0
2009-04-08 22:32:00,1.81789,1.81797,1.81754,1.81754,7891388.0
2009-04-08 22:33:00,1.81738,1.8179,1.81738,1.8179,9380364.0
2009-04-08 22:34:00,1.81798,1.81807,1.81791,1.81807,9004744.0
2009-04-08 22:35:00,1.818,1.818,1.81789,1.81799,8236516.0
2009-04-08 22:36:00,1.81814,1.81838,1.81789,1.81829,3415101.0
2009-04-08 22:37:00,1.81828,1.81828,1.81805,1.81805,6865143.0
2009-04-08 22:38:00,1.81787,1.81787,1.81755,1.81755,2131219.0
2009-04-08 22:39:00,1.81748,1.8175,1.81721,1.81721,11772853.0
2009-04-08 22:40:00,1.81744,1.81756,1.81736,1.81756,17292683.0
2009-04-08 22:41:00,1.81737,1.8179,1.81737,1.81781,49700519.0
2009-04-08 22:42:00,1.81786,1.81799,1.81786,1.81799,7622338.0
2009-04-08 22:43:00,1.818,1.81803,1.81785,1.818,11529015.0
2009-04-08 22:44:00,1.81763,1.8178,1.81736,1.81755,15067824.0
2009-04-08 22:45:00,1.81746,1.81746,1.81726,1.81737,2807667.0
2009-04-08 22:46:00,1.81736,1.81746,1.81728,1.81746,10023457.0
2009-04-08 22:47:00,1.81752,1.81757,1.81738,1.81738,4750892.0
2009-04-08 22:48:00,1.81728,1.81728,1.81696,1.81714,2682230.0
2009-04-08 22:49:00,1.81723,1.81764,1.81723,1.81764,7278682.0
2009-04-08 22:50:00,1.81755,1.8178,1.81755,1.81756,3430966.0
2009-04-08 22:51:00,1.8177,1.81791,1.81763,1.81784,9537921.0
2009-04-08 22:52:00,1.81799,1.8182,1.81798,1.8182,9174375.0
2009-04-08 22:53:00,1.8182,1.81839,1.81814,1.81839,3383064.0
2009-04-08 22:54:00,1.81844,1.81886,1.81726,1.81886,4094697.0
2009-04-08 22:55:00,1.8188,1.8188,1.8186,1.8186,4158357.0
2009-04-08 22:56:00,1.81866,1.81866,1.81825,1.8183,2940602.0
2009-04-08 22:57:00,1.81831,1.81841,1.81814,1.81841,8106241.0
2009-04-08 22:58:00,1.81839,1.81847,1.81817,1.81835,7517201.0
2009-04-08 22:59:00,1.81831,1.81848,1.81789,1.81848,8514249.0
2009-04-08 23:00:00,1.81838,1.81838,1.81819,1.81819,21891887.0
2009-04-08 23:01:00,1.81832,1.81832,1.81797,1.8183,4159398.0
2009-04-08 23:02:00,1.81823,1.81851,1.81823,1.81851,2320361.0
2009-04-08 23:03:00,1.81854,1.81877,1.81854,1.81854,6767332.0
2009-04-08 23:04:00,1.81835,1.81839,1.81814,1.81814,13260971.0
2009-04-08 23:05:00,1.81814,1.81818,1.81806,1.81809,11746744.0
2009-04-08 23:06:00,1.81826,1.81838,1.81791,1.81838,4277696.0
2009-04-08 23:07:00,1.81844,1.81846,1.8184,1.81844,2512884.0
2009-04-08 23:08:00,1.81837,1.81837,1.81805,1.81805,4989649.0
2009-04-08 23:09:00,1.81802,1.81806,1.81781,1.81806,3435623.0
2009-04-08 23:10:00,1.81804,1.81804,1.81786,1.81786,2841735.0
2009-04-08 23:11:00,1.81782,1.81828,1.81782,1.81828,10149883.0
2009-04-08 23:12:00,1.81837,1.81839,1.81796,1.81834,4620135.0
2009-04-08 23:13:00,1.81829,1.8183,1.81811,1.81817,9235109.0
2009-04-08 23:14:00,1.8182,1.81837,1.8182,1.81837,13052869.0
2009-04-08 23:15:00,1.81854,1.81867,1.81848,1.81848,6618436.0
2009-04-08 23:16:00,1.81832,1.81834,1.81817,1.81824,10228847.0
2009-04-08 23:17:00,1.81818,1.81818,1.81776,1.81783,27977589.0
2009-04-08 23:18:00,1.81782,1.81782,1.81735,1.81735,2639350.0
2009-04-08 23:19:00,1.81724,1.81724,1.81701,1.81705,5522911.0
2009-04-08 23:20:00,1.81706,1.81706,1.81678,1.81687,3207972.0
2009-04-08 23:21:00,1.8169,1.8169,1.81668,1.81679,7973381.0
2009-04-08 23:22:00,1.81684,1.8169,1.81675,1.81675,43680315.0
2009-04-08 23:23:00,1.81663,1.81663,1.81626,1.81626,6852046.0
2009-04-08 23:24:00,1.81639,1.8165,1.81639,1.81648,8666554.0
2009-04-08 23:25:00,1.81629,1.81629,1.81603,1.81629,6625797.0
2009-04-08 23:26:00,1.81606,1.81615,1.81589,1.81597,5151132.0
2009-04-08 23:27:00,1.81608,1.8165,1.81608,1.81625,6875074.0
2009-04-08 23:28:00,1.81615,1.81615,1.81589,1.81589,17465516.0
2009-04-08 23:29:00,1.81587,1.81603,1.81564,1.81603,7418582.0
2009-04-08 23:30:00,1.81606,1.81618,1.81601,1.81605,43051144.0
2009-04-08 23:31:00,1.81607,1.81617,1.81598,1.81617,5594855.0
2009-04-08 23:32:00,1.8161,1.8161,1.81594,1.81606,6874108.0
2009-04-08 23:33:00,1.81614,1.81631,1.81614,1.81623,4014801.0
2009-04-08 23:34:00,1.81626,1.81633,1.81617,1.81633,9058441.0
2009-04-08 23:35:00,1.81629,1.81636,1.8162,1.8163,9119740.0
2009-04-08 23:36:00,1.81621,1.81631,1.81597,1.81597,6066990.0
2009-04-08 23:37:00,1.81595,1.8161,1.81595,1.8161,5424024.0
2009-04-08 23:38:00,1.81613,1.81614,1.81596,1.81596,8849098.0
2009-04-08 23:39:00,1.81597,1.81617,1.8156,1.81617,2673727.0
2009-04-08 23:40:00,1.81613,1.81619,1.81611,1.81612,2478552.0
2009-04-08 23:41:00,1.81612,1.81616,1.81599,1.81599,7131173.0
2009-04-08 23:42:00,1.81591,1.81591,1.81542,1.81576,4294802.0
2009-04-08 23:43:00,1.81582,1.81607,1.81582,1.81604,5539242.0
2009-04-08 23:44:00,1.8159,1.8159,1.81561,1.81562,15924212.0
2009-04-08 23:45:00,1.81576,1.81592,1.81569,1.81592,1545877.0
2009-04-08 23:46:00,1.81587,1.81587,1.81561,1.81563,2947410.0
2009-04-08 23:47:00,1.81554,1.81582,1.81554,1.81582,2307016.0
2009-04-08 23:48:00,1.81591,1.81612,1.81591,1.81597,10281667.0
2009-04-08 23:49:00,1.81585,1.81602,1.81582,1.81602,2810501.0
2009-04-08 23:50:00,1.81612,1.8162,1.81607,1.81607,6729875.0
2009-04-08 23:51:00,1.81604,1.81642,1.81604,1.81642,9235808.0
2009-04-08 23:52:00,1.81646,1.81657,1.81641,1.81657,15266868.0
2009-04-08 23:53:00,1.8165,1.81652,1.81631,1.81631,3899244.0
2009-04-08 23:54:00,1.81649,1.81672,1.81644,1.81644,4678902.0
2009-04-08 23:55:00,1.81647,1.8166,1.81634,1.8166,7261762.0
2009-04-08 23:56:00,1.8165,1.81669,1.8165,1.81661,7301000.0
2009-04-08 23:57:00,1.81677,1.81677,1.81651,1.81651,11960753.0
2009-04-08 23:58:00,1.81655,1.81655,1.81637,1.81653,1073393.0
2009-04-08 23:59:00,1.81652,1.81652,1.8164,1.81646,3635556.0
2009-04-09 00:00:00,1.81655,1.81689,1.81655,1.81689,7842497.0
2009-04-09 00:01:00,1.81707,1.81763,1.81707,1.81763,7228621.0
2009-04-09 00:02:00,1.81775,1.81795,1.81764,1.81764,11734380.0
2009-04-09 00:03:00,1.81767,1.81788,1.81767,1.81788,3294695.0
2009-04-09 00:04:00,1.81798,1.81804,1.81767,1.81767,5622804.0
2009-04-09 00:05:00,1.81756,1.81772,1.81754,1.81772,3850160.0
2009-04-09 00:06:00,1.81773,1.81801,1.81773,1.81801,2773822.0
2009-04-09 00:07:00,1.81794,1.81829,1.81794,1.8182,863300.0
2009-04-09 00:08:00,1.81821,1.81821,1.81769,1.81769,7266137.0
2009-04-09 00:09:00,1.8175,1.8175,1.81734,1.8174,2638958.0
2009-04-09 00:10:00,1.81738,1.81753,1.81738,1.81753,2432941.0
2009-04-09 00:11:00,1.81772,1.81786,1.8177,1.81786,3255484.0
2009-04-09 00:12:00,1.81793,1.81793,1.81762,1.81762,2184470.0
2009-04-09 00:13:00,1.81758,1.81773,1.81725,1.81725,3111114.0
2009-04-09 00:14:00,1.81755,1.81755,1.81737,1.81737,2014852.0
2009-04-09 00:15:00,1.81738,1.81738,1.81671,1.81722,5273141.0
2009-04-09 00:16:00,1.8172,1.8172,1.8169,1.8169,5911664.0
2009-04-09 00:17:00,1.81689,1.817,1.81689,1.817,9973445.0
2009-04-09 00:18:00,1.81699,1.81723,1.81699,1.81719,5013726.0
2009-04-09 00:19:00,1.81713,1.81713,1.81678,1.81678,5673402.0
2009-04-09 00:20:00,1.81653,1.81653,1.81613,1.81613,7182797.0
2009-04-09 00:21:00,1.81607,1.81607,1.81587,1.81587,15068665.0
2009-04-09 00:22:00,1.81588,1.81609,1.81588,1.81599,13211270.0
2009-04-09 00:23:00,1.816,1.81624,1.81583,1.81607,8148041.0
2009-04-09 00:24:00,1.816,1.81614,1.816,1.81605,4316940.0
2009-04-09 00:25:00,1.81602,1.81618,1.81598,1.81618,6268402.0
2009-04-09 00:26:00,1.81608,1.81651,1.81608,1.81651,10695830.0
2009-04-09 00:27:00,1.81669,1.81693,1.81665,1.81693,18015777.0
2009-04-09 00:28:00,1.81699,1.81731,1.81697,1.81731,10457618.0
2009-04-09 00:29:00,1.81722,1.81723,1.81708,1.81719,2685252.0
2009-04-09 00:30:00,1.81731,1.81776,1.81731,1.81776,8807308.0
2009-04-09 00:31:00,1.81779,1.81779,1.8174,1.8174,30077698.0
2009-04-09 00:32:00,1.81727,1.81733,1.81715,1.81715,3063810.0
2009-04-09 00:33:00,1.81726,1.81761,1.81726,1.81761,18700152.0
2009-04-09 00:34:00,1.81748,1.81769,1.81745,1.81769,1129932.0
2009-04-09 00:35:00,1.81752,1.81752,1.8168,1.8168,4431089.0
2009-04-09 00:36:00,1.81677,1.81711,1.81658,1.81696,5468474.0
2009-04-09 00:37:00,1.81708,1.81741,1.81699,1.81741,2176278.0
2009-04-09 00:38:00,1.81727,1.81727,1.81708,1.81715,3866754.0
2009-04-09 00:39:00,1.81734,1.81734,1.81681,1.81681,20637056.0
2009-04-09 00:40:00,1.8167,1.8167,1.81612,1.81612,4679548.0
2009-04-09 00:41:00,1.81641,1.81664,1.81641,1.81642,3862407.0
2009-04-09 00:42:00,1.8165,1.8165,1.81628,1.81628,4148409.0
2009-04-09 00:43:00,1.81636,1.81636,1.81612,1.8163,8725370.0
2009-04-09 00:44:00,1.81622,1.8165,1.81622,1.8165,8053074.0
2009-04-09 00:45:00,1.8167,1.8168,1.81656,1.81659,3123775.0
2009-04-09 00:46:00,1.81658,1.81662,1.81647,1.81658,4223281.0
2009-04-09 00:47:00,1.81651,1.81668,1.81623,1.81668,8172174.0
2009-04-09 00:48:00,1.81656,1.81667,1.81642,1.81667,17008846.0
2009-04-09 00:49:00,1.81673,1.81673,1.8165,1.8165,2475745.0
2009-04-09 00:50:00,1.81647,1.81647,1.81621,1.81621,9134241.0
2009-04-09 00:51:00,1.81612,1.8162,1.81576,1.81576,13335808.0
2009-04-09 00:52:00,1.81565,1.81618,1.81565,1.81598,5151377.0
2009-04-09 00:53:00,1.81599,1.81678,1.81599,1.81678,16030958.0
2009-04-09 00:54:00,1.81676,1.81682,1.81655,1.81655,2661661.0
2009-04-09 00:55:00,1.81664,1.81681,1.81638,1.81681,2986704.0
2009-04-09 00:56:00,1.81689,1.81726,1.81689,1.81698,8624877.0
2009-04-09 00:57:00,1.8168,1.8172,1.8166,1.8172,18440176.0
2009-04-09 00:58:00,1.81709,1.81709,1.81694,1.81694,2196987.0
2009-04-09 00:59:00,1.81696,1.8171,1.81693,1.8171,29934337.0
2009-04-09 01:00:00,1.81704,1.81711,1.81702,1.81708,7111856.0
2009-04-09 01:01:00,1.81726,1.81726,1.8171,1.81715,12140404.0
2009-04-09 01:02:00,1.81715,1.8172,1.81705,1.81705,6271056.0
2009-04-09 01:03:00,1.81716,1.8172,1.81707,1.81714,14576658.0
2009-04-09 01:04:00,1.81698,1.81721,1.81698,1.81714,12255245.0
2009-04-09 01:05:00,1.81723,1.81723,1.81667,1.81667,6489573.0
2009-04-09 01:06:00,1.81655,1.81655,1.81587,1.81587,15452477.0
2009-04-09 01:07:00,1.81586,1.81603,1.81586,1.81597,8248537.0
2009-04-09 01:08:00,1.81596,1.81613,1.81583,1.81613,7054783.0
2009-04-09 01:09:00,1.81619,1.81658,1.81619,1.81658,12288342.0
2009-04-09 01:10:00,1.81654,1.81654,1.8159,1.81628,35240530.0
2009-04-09 01:11:00,1.81655,1.8166,1.81646,1.81656,4138571.0
2009-04-09 01:12:00,1.81663,1.81663,1.81631,1.81631,1967057.0
2009-04-09 01:13:00,1.81623,1.81635,1.8161,1.81635,4182992.0
2009-04-09 01:14:00,1.81637,1.81678,1.81637,1.81678,7329546.0
2009-04-09 01:15:00,1.81692,1.81701,1.81647,1.81694,4267894.0
2009-04-09 01:16:00,1.81672,1.81672,1.81642,1.81642,5693664.0
2009-04-09 01:17:00,1.81661,1.81684,1.81661,1.81684,19011031.0
2009-04-09 01:18:00,1.81688,1.81688,1.81672,1.81672,12850626.0
2009-04-09 01:19:00,1.81666,1.81666,1.81631,1.8165,11455199.0
2009-04-09 01:20:00,1.81638,1.81662,1.81638,1.81662,20172380.0
2009-04-09 01:21:00,1.81665,1.81665,1.81653,1.8166,11277503.0
2009-04-09 01:22:00,1.81678,1.81709,1.81678,1.81683,3052424.0
2009-04-09 01:23:00,1.8167,1.8167,1.81652,1.81659,13615906.0
2009-04-09 01:24:00,1.81663,1.8168,1.81662,1.8168,2940289.0
2009-04-09 01:25:00,1.81684,1.81719,1.81684,1.81719,4023722.0
2009-04-09 01:26:00,1.81739,1.8175,1.81699,1.81733,27481785.0
2009-04-09 01:27:00,1.81719,1.81719,1.8168,1.81686,4418426.0
2009-04-09 01:28:00,1.81675,1.81684,1.81648,1.8168,7956337.0
2009-04-09 01:29:00,1.81684,1.8169,1.81673,1.81677,3449146.0
2009-04-09 01:30:00,1.81683,1.81688,1.81667,1.81688,20098136.0
2009-04-09 01:31:00,1.81687,1.81687,1.81674,1.81674,4742087.0
2009-04-09 01:32:00,1.81678,1.81688,1.81668,1.81688,6004935.0
2009-04-09 01:33:00,1.81687,1.81699,1.81682,1.81699,3862323.0
2009-04-09 01:34:00,1.81682,1.81701,1.81682,1.81687,12129178.0
2009-04-09 01:35:00,1.81693,1.817,1.81677,1.81692,5042595.0
2009-04-09 01:36:00,1.81684,1.81684,1.81662,1.81662,7357851.0
2009-04-09 01:37:00,1.81685,1.81698,1.81685,1.8169,19047576.0
2009-04-09 01:38:00,1.81686,1.81686,1.81657,1.81663,4757036.0
2009-04-09 01:39:00,1.81645,1.81656,1.81645,1.81655,5799684.0
2009-04-09 01:40:00,1.81653,1.81653,1.81611,1.81653,12197138.0
2009-04-09 01:41:00,1.81666,1.81675,1.81665,1.81666,3379536.0
2009-04-09 01:42:00,1.81656,1.81656,1.81603,1.8162,16522125.0
2009-04-09 01:43:00,1.81605,1.81614,1.81579,1.81606,6884831.0
2009-04-09 01:44:00,1.81588,1.81608,1.81588,1.81592,15314996.0
2009-04-09 01:45:00,1.81605,1.81612,1.8159,1.8159,7308442.0
2009-04-09 01:46:00,1.81583,1.81594,1.81576,1.81594,13240371.0
2009-04-09 01:47:00,1.81598,1.81608,1.81588,1.81608,6850433.0
2009-04-09 01:48:00,1.81607,1.81625,1.816,1.816,8875514.0
2009-04-09 01:49:00,1.81611,1.81625,1.81574,1.81625,13165520.0
2009-04-09 01:50:00,1.81631,1.81631,1.81601,1.81601,18518430.0
2009-04-09 01:51:00,1.81603,1.81623,1.81588,1.81588,10711667.0
2009-04-09 01:52:00,1.81575,1.81579,1.81573,1.81576,1829871.0
2009-04-09 01:53:00,1.81585,1.8162,1.81585,1.8162,10994463.0
2009-04-09 01:54:00,1.81615,1.81615,1.81591,1.81605,16017420.0
2009-04-09 01:55:00,1.81621,1.81621,1.81599,1.81621,5496060.0
2009-04-09 01:56:00,1.81623,1.81635,1.81623,1.81635,5211725.0
2009-04-09 01:57:00,1.81632,1.81665,1.81632,1.81659,17057578.0
2009-04-09 01:58:00,1.81665,1.81675,1.81655,1.81672,7476541.0
2009-04-09 01:59:00,1.81673,1.81713,1.81673,1.81713,10587198.0
2009-04-09 02:00:00,1.81744,1.81799,1.81744,1.81799,11024886.0
2009-04-09 02:01:00,1.81794,1.81794,1.81751,1.81755,7533040.0
2009-04-09 02:02:00,1.81746,1.81755,1.81725,1.81725,17079782.0
2009-04-09 02:03:00,1.81739,1.81742,1.81722,1.81727,4758698.0
2009-04-09 02:04:00,1.81724,1.81737,1.81718,1.81732,5523678.0
2009-04-09 02:05:00,1.81708,1.81738,1.817,1.81738,17743900.0
2009-04-09 02:06:00,1.81749,1.81758,1.81738,1.81751,10617538.0
2009-04-09 02:07:00,1.81744,1.81744,1.81725,1.81725,1767141.0
2009-04-09 02:08:00,1.81744,1.81759,1.81743,1.81743,10146507.0
2009-04-09 02:09:00,1.81728,1.81765,1.81728,1.81765,19763534.0
2009-04-09 02:10:00,1.81765,1.8178,1.81726,1.81746,14550752.0
2009-04-09 02:11:00,1.81725,1.81758,1.81725,1.81751,8173414.0
2009-04-09 02:12:00,1.81763,1.81774,1.81757,1.81757,7145543.0
2009-04-09 02:13:00,1.81746,1.81746,1.81713,1.81713,12345335.0
2009-04-09 02:14:00,1.81699,1.8171,1.81697,1.81709,7992608.0
2009-04-09 02:15:00,1.81696,1.81715,1.81696,1.81702,15367242.0
2009-04-09 02:16:00,1.81715,1.81717,1.81687,1.81705,6595929.0
2009-04-09 02:17:00,1.81716,1.81759,1.81693,1.81759,16613500.0
2009-04-09 02:18:00,1.81755,1.81755,1.81713,1.81722,3171189.0
2009-04-09 02:19:00,1.81704,1.81705,1.81688,1.817,11645157.0
2009-04-09 02:20:00,1.817,1.817,1.81666,1.81666,5905992.0
2009-04-09 02:21:00,1.81671,1.81678,1.81669,1.81678,4332455.0
2009-04-09 02:22:00,1.81681,1.81687,1.81666,1.81687,20096621.0
2009-04-09 02:23:00,1.81676,1.81706,1.81676,1.81698,7412703.0
2009-04-09 02:24:00,1.81696,1.81696,1.81695,1.81695,558623.0
2009-04-09 02:25:00,1.81695,1.81706,1.81677,1.81677,12347734.0
2009-04-09 02:26:00,1.81695,1.81698,1.81685,1.81696,4123330.0
2009-04-09 02:27:00,1.81696,1.81696,1.81658,1.8168,6507297.0
2009-04-09 02:28:00,1.81689,1.81691,1.81668,1.81668,4642277.0
2009-04-09 02:29:00,1.81656,1.81656,1.8164,1.81644,19113777.0
2009-04-09 02:30:00,1.8164,1.81714,1.8164,1.81714,3785693.0
2009-04-09 02:31:00,1.81717,1.81725,1.8169,1.81725,7327626.0
2009-04-09 02:32:00,1.81726,1.81731,1.81696,1.81718,4626141.0
2009-04-09 02:33:00,1.81721,1.81742,1.81695,1.81738,29585299.0
2009-04-09 02:34:00,1.81716,1.81716,1.81677,1.81677,3789527.0
2009-04-09 02:35:00,1.81683,1.81707,1.81683,1.81707,3121989.0
2009-04-09 02:36:00,1.81712,1.81724,1.81689,1.81724,12970002.0
2009-04-09 02:37:00,1.81727,1.81746,1.81725,1.81746,3377696.0
2009-04-09 02:38:00,1.81743,1.81769,1.81741,1.81741,11318251.0
2009-04-09 02:39:00,1.81721,1.81745,1.81721,1.8174,22010240.0
2009-04-09 02:40:00,1.81762,1.81762,1.81734,1.81734,10993471.0
2009-04-09 02:41:00,1.81728,1.81741,1.81724,1.81724,13111546.0
2009-04-09 02:42:00,1.81715,1.81719,1.81697,1.81697,18450146.0
2009-04-09 02:43:00,1.81674,1.81677,1.81659,1.81677,5968212.0
2009-04-09 02:44:00,1.81693,1.81711,1.81664,1.81664,4505801.0
2009-04-09 02:45:00,1.81708,1.81723,1.81694,1.81695,7460096.0
2009-04-09 02:46:00,1.817,1.817,1.81647,1.81647,4191794.0
2009-04-09 02:47:00,1.81636,1.81651,1.81621,1.81651,2103132.0
2009-04-09 02:48:00,1.81638,1.81638,1.81598,1.81634,3943750.0
2009-04-09 02:49:00,1.81622,1.81631,1.81606,1.81606,36655424.0
2009-04-09 02:50:00,1.8161,1.81613,1.81594,1.81594,12116292.0
2009-04-09 02:51:00,1.81597,1.81647,1.81597,1.81647,7250548.0
2009-04-09 02:52:00,1.8166,1.81677,1.8166,1.81672,8958983.0
2009-04-09 02:53:00,1.81677,1.8169,1.8167,1.81679,16386505.0
2009-04-09 02:54:00,1.8168,1.81764,1.8168,1.81764,6412617.0
2009-04-09 02:55:00,1.81752,1.81786,1.81752,1.81779,12367794.0
2009-04-09 02:56:00,1.818,1.818,1.81764,1.81778,13964991.0
2009-04-09 02:57:00,1.8177,1.81775,1.8177,1.81775,6477691.0
2009-04-09 02:58:00,1.81768,1.81779,1.81763,1.81772,13009434.0
2009-04-09 02:59:00,1.81765,1.81791,1.81765,1.81769,7013664.0
2009-04-09 03:00:00,1.81779,1.81779,1.81765,1.81778,30380936.0
2009-04-09 03:01:00,1.81776,1.81784,1.8177,1.8177,2156024.0
2009-04-09 03:02:00,1.8178,1.8178,1.81755,1.81755,18087470.0
2009-04-09 03:03:00,1.81776,1.81863,1.81776,1.81863,7955793.0
2009-04-09 03:04:00,1.81871,1.81871,1.81826,1.81826,2765209.0
2009-04-09 03:05:00,1.81806,1.81816,1.81806,1.81816,2477806.0
2009-04-09 03:06:00,1.81824,1.81837,1.81822,1.81827,16646895.0
2009-04-09 03:07:00,1.81837,1.81848,1.81837,1.81842,5500088.0
2009-04-09 03:08:00,1.81845,1.81845,1.81809,1.81809,14384434.0
2009-04-09 03:09:00,1.81821,1.81854,1.81821,1.81854,8638398.0
2009-04-09 03:10:00,1.81861,1.81862,1.81845,1.81845,2591861.0
2009-04-09 03:11:00,1.81846,1.81846,1.81823,1.81838,16540746.0
2009-04-09 03:12:00,1.81859,1.81881,1.81857,1.81881,8077667.0
2009-04-09 03:13:00,1.81875,1.81875,1.81831,1.81831,4099871.0
2009-04-09 03:14:00,1.81832,1.81853,1.81813,1.81813,3249531.0
2009-04-09 03:15:00,1.81794,1.81794,1.81776,1.81776,8296160.0
2009-04-09 03:16:00,1.81777,1.81777,1.81747,1.81756,8366447.0
2009-04-09 03:17:00,1.81742,1.81758,1.81732,1.81758,4502777.0
2009-04-09 03:18:00,1.81754,1.8178,1.81754,1.8178,3700332.0
2009-04-09 03:19:00,1.81761,1.81763,1.81753,1.81753,4674874.0
2009-04-09 03:20:00,1.81753,1.81776,1.81753,1.81765,20114088.0
2009-04-09 03:21:00,1.81757,1.81796,1.81757,1.81796,3574038.0
2009-04-09 03:22:00,1.81797,1.81797,1.81777,1.81786,2063996.0
2009-04-09 03:23:00,1.81784,1.81801,1.81783,1.81801,5375477.0
2009-04-09 03:24:00,1.81809,1.8182,1.81809,1.81811,4192933.0
2009-04-09 03:25:00,1.81811,1.8183,1.81801,1.81801,1231399.0
2009-04-09 03:26:00,1.81815,1.81815,1.81797,1.81805,19064278.0
2009-04-09 03:27:00,1.81808,1.81837,1.81808,1.8183,2994049.0
2009-04-09 03:28:00,1.81838,1.81838,1.81805,1.81818,32987162.0
2009-04-09 03:29:00,1.81823,1.81835,1.81807,1.81807,8152649.0
2009-04-09 03:30:00,1.81804,1.81844,1.81804,1.81833,2602492.0
2009-04-09 03:31:00,1.8183,1.81853,1.81826,1.81847,11616995.0
2009-04-09 03:32:00,1.81838,1.81848,1.81817,1.81817,18995970.0
2009-04-09 03:33:00,1.81809,1.81848,1.81809,1.81848,9809990.0
2009-04-09 03:34:00,1.81858,1.81879,1.81846,1.81846,6352897.0
2009-04-09 03:35:00,1.8186,1.81907,1.8186,1.81907,3953241.0
2009-04-09 03:36:00,1.81917,1.81989,1.81917,1.81989,7683931.0
2009-04-09 03:37:00,1.81992,1.82023,1.81992,1.81998,13874467.0
2009-04-09 03:38:00,1.81998,1.81998,1.81968,1.81968,14377126.0
2009-04-09 03:39:00,1.81953,1.81953,1.8183,1.8183,7946450.0
2009-04-09 03:40:00,1.8184,1.8184,1.81818,1.81818,5175988.0
2009-04-09 03:41:00,1.81814,1.81814,1.81785,1.81787,4947917.0
2009-04-09 03:42:00,1.81799,1.8183,1.81799,1.8183,9939649.0
2009-04-09 03:43:00,1.81838,1.81879,1.81838,1.81879,6354578.0
2009-04-09 03:44:00,1.81884,1.81905,1.81855,1.81873,5817675.0
2009-04-09 03:45:00,1.81866,1.81866,1.81837,1.81842,2137095.0
2009-04-09 03:46:00,1.81806,1.81838,1.81806,1.81825,3168785.0
2009-04-09 03:47:00,1.8182,1.8182,1.81798,1.81798,2151765.0
2009-04-09 03:48:00,1.81792,1.81792,1.8177,1.8177,3533193.0
2009-04-09 03:49:00,1.8176,1.81772,1.8176,1.81772,2618882.0
2009-04-09 03:50:00,1.81782,1.818,1.81778,1.818,2541124.0
2009-04-09 03:51:00,1.81797,1.81803,1.81759,1.81803,7653399.0
2009-04-09 03:52:00,1.81795,1.81811,1.81777,1.81777,921737.0
2009-04-09 03:53:00,1.81787,1.81798,1.81783,1.81783,2886390.0
2009-04-09 03:54:00,1.81792,1.81819,1.81792,1.81802,4130630.0
2009-04-09 03:55:00,1.81794,1.81815,1.81794,1.81807,5157589.0
2009-04-09 03:56:00,1.81811,1.81846,1.81811,1.81838,3191917.0
2009-04-09 03:57:00,1.81835,1.81871,1.81835,1.81871,11964099.0
2009-04-09 03:58:00,1.81884,1.81893,1.81872,1.81872,7566068.0
2009-04-09 03:59:00,1.81868,1.81876,1.81851,1.81875,8237918.0
2009-04-09 04:00:00,1.81886,1.8191,1.81886,1.81904,3820467.0
2009-04-09 04:01:00,1.81911,1.81916,1.81899,1.81899,1100465.0
2009-04-09 04:02:00,1.81882,1.81891,1.81873,1.81873,12718794.0
2009-04-09 04:03:00,1.81867,1.8193,1.81867,1.8193,7983598.0
2009-04-09 04:04:00,1.81939,1.81939,1.81907,1.81911,7945035.0
2009-04-09 04:05:00,1.81908,1.81908,1.81857,1.81857,4328712.0
2009-04-09 04:06:00,1.81842,1.81849,1.81821,1.81823,3649952.0
2009-04-09 04:07:00,1.81824,1.81824,1.8179,1.8179,13934712.0
2009-04-09 04:08:00,1.81787,1.81812,1.81773,1.81812,8723725.0
2009-04-09 04:09:00,1.81832,1.81864,1.81832,1.81863,7323838.0
2009-04-09 04:10:00,1.81868,1.81879,1.81868,1.81869,2858814.0
2009-04-09 04:11:00,1.81877,1.81902,1.81877,1.81896,10073151.0
2009-04-09 04:12:00,1.81896,1.81896,1.81853,1.81853,2188195.0
2009-04-09 04:13:00,1.81872,1.81885,1.81845,1.81845,3232873.0
2009-04-09 04:14:00,1.81859,1.81893,1.81859,1.81872,1716687.0
2009-04-09 04:15:00,1.8186,1.81887,1.81857,1.81857,16833206.0
2009-04-09 04:16:00,1.8186,1.81873,1.8186,1.8187,5331833.0
2009-04-09 04:17:00,1.81874,1.81899,1.81848,1.81899,4495762.0
2009-04-09 04:18:00,1.81898,1.81898,1.81882,1.81884,6649732.0
2009-04-09 04:19:00,1.81881,1.819,1.8188,1.8188,2323128.0
2009-04-09 04:20:00,1.81883,1.81916,1.81839,1.81916,2671592.0
2009-04-09 04:21:00,1.81907,1.81907,1.81848,1.81886,9812706.0
2009-04-09 04:22:00,1.81886,1.81886,1.8187,1.8187,5986121.0
2009-04-09 04:23:00,1.81863,1.81863,1.8185,1.81855,6422820.0
2009-04-09 04:24:00,1.81864,1.81864,1.81833,1.81836,8641845.0
2009-04-09 04:25:00,1.81843,1.81852,1.81827,1.81842,9238593.0
2009-04-09 04:26:00,1.81835,1.81843,1.81802,1.81837,3683644.0
2009-04-09 04:27:00,1.81837,1.81843,1.8181,1.8181,6459413.0
2009-04-09 04:28:00,1.81813,1.81837,1.81811,1.81811,5630327.0
2009-04-09 04:29:00,1.81792,1.81812,1.81778,1.81812,43693438.0
2009-04-09 04:30:00,1.81818,1.8185,1.81818,1.8185,7173952.0
2009-04-09 04:31:00,1.81854,1.81901,1.81854,1.81901,16219832.0
2009-04-09 04:32:00,1.81892,1.81904,1.81881,1.81904,6303360.0
2009-04-09 04:33:00,1.8191,1.81917,1.81896,1.81896,5349047.0
2009-04-09 04:34:00,1.819,1.819,1.81887,1.81896,6466716.0
2009-04-09 04:35:00,1.81907,1.81934,1.81907,1.81934,7976580.0
2009-04-09 04:36:00,1.81917,1.81917,1.81898,1.81899,6292054.0
2009-04-09 04:37:00,1.81911,1.81945,1.819,1.81945,46877355.0
2009-04-09 04:38:00,1.81947,1.81963,1.81944,1.81953,7902260.0
2009-04-09 04:39:00,1.81951,1.81951,1.81928,1.81941,3047955.0
2009-04-09 04:40:00,1.81941,1.81957,1.81941,1.81957,5598489.0
2009-04-09 04:41:00,1.8196,1.8198,1.8196,1.81979,2710640.0
2009-04-09 04:42:00,1.81974,1.81984,1.81955,1.81955,28118179.0
2009-04-09 04:43:00,1.81948,1.81957,1.81935,1.81957,11177846.0
2009-04-09 04:44:00,1.81957,1.81977,1.81957,1.81961,7158937.0
2009-04-09 04:45:00,1.81951,1.81965,1.81951,1.81965,14332786.0
2009-04-09 04:46:00,1.81977,1.81989,1.81973,1.81976,9152734.0
2009-04-09 04:47:00,1.81962,1.81962,1.81908,1.81955,4257405.0
2009-04-09 04:48:00,1.81963,1.81968,1.81946,1.81959,10451946.0
2009-04-09 04:49:00,1.81964,1.81972,1.81962,1.81965,2608294.0
2009-04-09 04:50:00,1.81954,1.81962,1.81938,1.81939,3177012.0
2009-04-09 04:51:00,1.81946,1.81975,1.81946,1.81973,5014722.0
2009-04-09 04:52:00,1.81958,1.81958,1.81941,1.81952,2667321.0
2009-04-09 04:53:00,1.81972,1.8199,1.81951,1.81976,4423219.0
2009-04-09 04:54:00,1.81956,1.81956,1.81939,1.8195,11410145.0
2009-04-09 04:55:00,1.81936,1.81936,1.81901,1.81924,13367915.0
2009-04-09 04:56:00,1.81937,1.8195,1.81936,1.8195,7201587.0
2009-04-09 04:57:00,1.81953,1.81963,1.81944,1.81944,2360250.0
2009-04-09 04:58:00,1.81953,1.81963,1.8193,1.81952,4423009.0
2009-04-09 04:59:00,1.8193,1.81939,1.8193,1.8193,21922579.0
2009-04-09 05:00:00,1.81952,1.81981,1.81943,1.81981,7950555.0
2009-04-09 05:01:00,1.81984,1.82015,1.81977,1.82015,7123284.0
2009-04-09 05:02:00,1.8202,1.82033,1.82004,1.82033,7531580.0
2009-04-09 05:03:00,1.82036,1.82052,1.82036,1.82052,3197691.0
2009-04-09 05:04:00,1.82054,1.82054,1.82032,1.82034,3881960.0
2009-04-09 05:05:00,1.82037,1.82054,1.81901,1.82016,3772872.0
2009-04-09 05:06:00,1.82011,1.82011,1.81986,1.81992,3154080.0
2009-04-09 05:07:00,1.81992,1.81992,1.8197,1.81971,8480659.0
2009-04-09 05:08:00,1.81956,1.81963,1.81924,1.81924,8865062.0
2009-04-09 05:09:00,1.81924,1.81937,1.81913,1.81913,3578022.0
2009-04-09 05:10:00,1.81915,1.81915,1.8188,1.81886,6901842.0
2009-04-09 05:11:00,1.81887,1.81887,1.81866,1.81872,2899708.0
2009-04-09 05:12:00,1.81876,1.81892,1.81876,1.81881,5207600.0
2009-04-09 05:13:00,1.81879,1.81893,1.81874,1.81893,9359841.0
2009-04-09 05:14:00,1.81899,1.81899,1.81864,1.81864,2680862.0
2009-04-09 05:15:00,1.81852,1.81897,1.8184,1.81852,16568972.0
2009-04-09 05:16:00,1.81881,1.81897,1.81869,1.81874,10836558.0
2009-04-09 05:17:00,1.81867,1.81871,1.81849,1.81871,7812172.0
2009-04-09 05:18:00,1.81865,1.81866,1.81823,1.81823,49855070.0
2009-04-09 05:19:00,1.81833,1.81833,1.8181,1.81821,16622783.0
2009-04-09 05:20:00,1.81801,1.81817,1.81801,1.81811,12009441.0
2009-04-09 05:21:00,1.81819,1.81844,1.81819,1.81844,2117244.0
2009-04-09 05:22:00,1.81852,1.81855,1.81842,1.81854,6678805.0
2009-04-09 05:23:00,1.81858,1.8186,1.81817,1.81853,3412371.0
2009-04-09 05:24:00,1.81844,1.81854,1.81844,1.81854,8889925.0
2009-04-09 05:25:00,1.81851,1.81868,1.81827,1.81866,8810900.0
2009-04-09 05:26:00,1.8185,1.8185,1.81827,1.81827,8953292.0
2009-04-09 05:27:00,1.81853,1.81922,1.81853,1.81922,7231845.0
2009-04-09 05:28:00,1.81925,1.81934,1.81915,1.81915,15854391.0
2009-04-09 05:29:00,1.81908,1.8194,1.81908,1.8194,11033574.0
2009-04-09 05:30:00,1.8196,1.81972,1.8196,1.81966,8551391.0
2009-04-09 05:31:00,1.8196,1.81979,1.81953,1.81975,3167812.0
2009-04-09 05:32:00,1.81968,1.81969,1.81947,1.81947,5653789.0
2009-04-09 05:33:00,1.81958,1.81958,1.8195,1.81954,15470082.0
2009-04-09 05:34:00,1.81953,1.81955,1.81942,1.81952,3418099.0
2009-04-09 05:35:00,1.81946,1.82003,1.81946,1.82003,7606950.0
2009-04-09 05:36:00,1.82008,1.82008,1.81952,1.81952,4479104.0
2009-04-09 05:37:00,1.81951,1.81967,1.81948,1.81967,17582592.0
2009-04-09 05:38:00,1.81963,1.81976,1.81963,1.81975,8446426.0
2009-04-09 05:39:00,1.81983,1.81983,1.81959,1.8198,2825364.0
2009-04-09 05:40:00,1.81986,1.82,1.81986,1.81999,8181198.0
2009-04-09 05:41:00,1.8201,1.82018,1.82005,1.82018,5286870.0
2009-04-09 05:42:00,1.82022,1.82022,1.81996,1.81996,6239427.0
2009-04-09 05:43:00,1.81999,1.82012,1.81998,1.81998,9846987.0
2009-04-09 05:44:00,1.81986,1.81986,1.81971,1.81971,17999416.0
2009-04-09 05:45:00,1.81963,1.81978,1.81963,1.81978,2250017.0
2009-04-09 05:46:00,1.81965,1.81965,1.81918,1.81927,11958534.0
2009-04-09 05:47:00,1.81934,1.82017,1.81934,1.82017,36027114.0
2009-04-09 05:48:00,1.82011,1.82011,1.81986,1.81988,3561235.0
2009-04-09 05:49:00,1.81994,1.82008,1.81983,1.82008,4006286.0
2009-04-09 05:50:00,1.82017,1.82039,1.82017,1.82039,17606946.0
2009-04-09 05:51:00,1.82049,1.82054,1.82041,1.82041,12637984.0
2009-04-09 05:52:00,1.8203,1.8203,1.82018,1.82028,10145086.0
2009-04-09 05:53:00,1.82025,1.82034,1.82024,1.82024,2792096.0
2009-04-09 05:54:00,1.82026,1.82032,1.82019,1.82031,4549239.0
2009-04-09 05:55:00,1.82018,1.82018,1.81936,1.81936,6550589.0
2009-04-09 05:56:00,1.81946,1.81959,1.81943,1.81943,12132700.0
2009-04-09 05:57:00,1.81936,1.81936,1.81918,1.81922,6562355.0
2009-04-09 05:58:00,1.81916,1.81916,1.8185,1.81853,7592915.0
2009-04-09 05:59:00,1.81848,1.81855,1.81845,1.81849,16768484.0
2009-04-09 06:00:00,1.81829,1.81845,1.81825,1.81845,2544245.0
2009-04-09 06:01:00,1.81854,1.81876,1.81854,1.81858,4004160.0
2009-04-09 06:02:00,1.81862,1.81866,1.81852,1.81858,1254168.0
2009-04-09 06:03:00,1.81861,1.81879,1.81861,1.81879,10898910.0
2009-04-09 06:04:00,1.81883,1.81883,1.81858,1.81866,8631733.0
2009-04-09 06:05:00,1.81849,1.81849,1.81829,1.81829,11800269.0
2009-04-09 06:06:00,1.81845,1.81851,1.81812,1.8183,9846245.0
2009-04-09 06:07:00,1.81815,1.81815,1.81805,1.81814,4958470.0
2009-04-09 06:08:00,1.8182,1.81827,1.81807,1.81811,10201669.0
2009-04-09 06:09:00,1.81817,1.81831,1.81817,1.81828,3731473.0
2009-04-09 06:10:00,1.81819,1.81819,1.81794,1.81798,11356429.0
2009-04-09 06:11:00,1.8181,1.81836,1.8181,1.8182,2560304.0
2009-04-09 06:12:00,1.81818,1.81818,1.81802,1.81802,683908.0
2009-04-09 06:13:00,1.81791,1.81791,1.81762,1.81762,6360334.0
2009-04-09 06:14:00,1.81759,1.81778,1.81759,1.81778,1949027.0
2009-04-09 06:15:00,1.81772,1.81772,1.81745,1.81758,5385989.0
2009-04-09 06:16:00,1.81754,1.81775,1.81754,1.81756,9347653.0
2009-04-09 06:17:00,1.81746,1.81746,1.81724,1.81736,32193046.0
2009-04-09 06:18:00,1.81728,1.81785,1.81728,1.81762,4129851.0
2009-04-09 06:19:00,1.81718,1.81764,1.81714,1.81744,11409695.0
2009-04-09 06:20:00,1.81741,1.81751,1.81741,1.81748,9649353.0
2009-04-09 06:21:00,1.81759,1.8177,1.81759,1.81761,8002219.0
2009-04-09 06:22:00,1.81762,1.81777,1.81731,1.81777,7210367.0
2009-04-09 06:23:00,1.81797,1.81834,1.81797,1.81834,17203447.0
2009-04-09 06:24:00,1.81834,1.81894,1.81834,1.81894,4503525.0
2009-04-09 06:25:00,1.81885,1.81885,1.81828,1.81828,16737059.0
2009-04-09 06:26:00,1.81825,1.81825,1.81778,1.818,3193930.0
2009-04-09 06:27:00,1.81807,1.81807,1.81783,1.81804,7534927.0
2009-04-09 06:28:00,1.8179,1.81794,1.81769,1.81771,29840390.0
2009-04-09 06:29:00,1.81783,1.81797,1.81777,1.81782,5471020.0
2009-04-09 06:30:00,1.81785,1.81794,1.81764,1.81777,12477044.0
2009-04-09 06:31:00,1.81779,1.81813,1.81779,1.8179,4610350.0
2009-04-09 06:32:00,1.81779,1.81785,1.81754,1.81785,4237603.0
2009-04-09 06:33:00,1.81798,1.81821,1.81789,1.81791,42845163.0
2009-04-09 06:34:00,1.8178,1.81781,1.81757,1.81757,8253629.0
2009-04-09 06:35:00,1.81743,1.81743,1.81724,1.81729,2679117.0
2009-04-09 06:36:00,1.81739,1.81763,1.81705,1.81744,4038126.0
2009-04-09 06:37:00,1.81754,1.81783,1.81754,1.81783,10786269.0
2009-04-09 06:38:00,1.81789,1.81827,1.81789,1.81795,3747813.0
2009-04-09 06:39:00,1.81784,1.81784,1.81734,1.81734,11258832.0
2009-04-09 06:40:00,1.81732,1.81744,1.81726,1.8173,9853429.0
2009-04-09 06:41:00,1.8174,1.81746,1.81724,1.81746,2995511.0
2009-04-09 06:42:00,1.81759,1.81782,1.81754,1.81757,12015780.0
2009-04-09 06:43:00,1.81773,1.81794,1.81771,1.81783,7010238.0
2009-04-09 06:44:00,1.81773,1.81774,1.81757,1.81759,4474099.0
2009-04-09 06:45:00,1.81754,1.81756,1.81725,1.81756,54826822.0
2009-04-09 06:46:00,1.81755,1.81802,1.81755,1.81793,5857586.0
2009-04-09 06:47:00,1.81807,1.81821,1.81807,1.81821,7234878.0
2009-04-09 06:48:00,1.81815,1.81829,1.81798,1.81827,3601024.0
2009-04-09 06:49:00,1.8183,1.81836,1.8183,1.81832,5001443.0
2009-04-09 06:50:00,1.8182,1.8182,1.81788,1.81798,8985902.0
2009-04-09 06:51:00,1.81783,1.81783,1.81759,1.81777,10837636.0
2009-04-09 06:52:00,1.81764,1.81764,1.81734,1.81741,15352852.0
2009-04-09 06:53:00,1.81732,1.81754,1.81715,1.8173,188501514.0
2009-04-09 06:54:00,1.81724,1.81731,1.8171,1.81731,5342080.0
2009-04-09 06:55:00,1.81747,1.81773,1.81747,1.81773,5020785.0
2009-04-09 06:56:00,1.81771,1.81785,1.81768,1.81779,4481489.0
2009-04-09 06:57:00,1.81775,1.81775,1.81747,1.81758,17785212.0
2009-04-09 06:58:00,1.81765,1.81796,1.81765,1.81796,3245417.0
2009-04-09 06:59:00,1.81796,1.81801,1.81785,1.81801,6400187.0
2009-04-09 07:00:00,1.81797,1.81797,1.81751,1.81751,8739688.0
2009-04-09 07:01:00,1.81756,1.81763,1.81747,1.81763,2518514.0
2009-04-09 07:02:00,1.81765,1.81765,1.81747,1.81747,9342555.0
2009-04-09 07:03:00,1.81743,1.81761,1.81742,1.81761,2231784.0
2009-04-09 07:04:00,1.81765,1.81806,1.81765,1.81806,7929746.0
2009-04-09 07:05:00,1.81819,1.81849,1.81813,1.81849,25040411.0
2009-04-09 07:06:00,1.81842,1.81857,1.81709,1.81857,6201538.0
2009-04-09 07:07:00,1.81861,1.8187,1.81855,1.8187,2231660.0
2009-04-09 07:08:00,1.81861,1.81875,1.81861,1.81869,12288696.0
2009-04-09 07:09:00,1.81864,1.81883,1.81864,1.8187,5850457.0
2009-04-09 07:10:00,1.81872,1.81877,1.81865,1.81875,9336443.0
2009-04-09 07:11:00,1.81876,1.81885,1.81871,1.81885,4737033.0
2009-04-09 07:12:00,1.81877,1.81877,1.81851,1.81859,9535412.0
2009-04-09 07:13:00,1.81873,1.81883,1.8185,1.81877,77085996.0
2009-04-09 07:14:00,1.81881,1.81896,1.81876,1.81883,2493860.0
2009-04-09 07:15:00,1.81867,1.81867,1.81847,1.81847,6517865.0
2009-04-09 07:16:00,1.8185,1.81854,1.81848,1.81848,11317643.0
2009-04-09 07:17:00,1.81836,1.81854,1.81831,1.81847,102519045.0
2009-04-09 07:18:00,1.81848,1.81848,1.81822,1.81822,13078585.0
2009-04-09 07:19:00,1.81834,1.81836,1.81824,1.81824,9855800.0
2009-04-09 07:20:00,1.81812,1.81813,1.81806,1.81806,33223775.0
2009-04-09 07:21:00,1.81807,1.81821,1.81805,1.81821,62715432.0
2009-04-09 07:22:00,1.8183,1.81854,1.8183,1.81854,7717615.0
2009-04-09 07:23:00,1.81862,1.81878,1.8186,1.81878,1461476.0
2009-04-09 07:24:00,1.81884,1.81909,1.81884,1.81895,4961200.0
2009-04-09 07:25:00,1.8187,1.81899,1.81856,1.81899,10547013.0
2009-04-09 07:26:00,1.81902,1.81908,1.81897,1.81897,4199009.0
2009-04-09 07:27:00,1.8187,1.8187,1.81857,1.81867,822596.0
2009-04-09 07:28:00,1.81863,1.81869,1.81849,1.81869,4729099.0
2009-04-09 07:29:00,1.81866,1.81892,1.81866,1.81892,2528194.0
2009-04-09 07:30:00,1.81909,1.8194,1.81909,1.81929,5825276.0
2009-04-09 07:31:00,1.81943,1.81943,1.81927,1.81932,13537893.0
2009-04-09 07:32:00,1.81933,1.81934,1.81919,1.81919,12500612.0
2009-04-09 07:33:00,1.81915,1.81915,1.81871,1.81871,15936120.0
2009-04-09 07:34:00,1.81875,1.81905,1.81875,1.81893,6159356.0
2009-04-09 07:35:00,1.819,1.81922,1.81884,1.81884,13758123.0
2009-04-09 07:36:00,1.81893,1.81925,1.81893,1.81925,3763050.0
2009-04-09 07:37:00,1.81927,1.81927,1.81901,1.8191,9852932.0
2009-04-09 07:38:00,1.81903,1.81903,1.81884,1.81894,13696425.0
2009-04-09 07:39:00,1.81896,1.81903,1.81893,1.81903,3777786.0
2009-04-09 07:40:00,1.81903,1.81909,1.81893,1.81893,8715185.0
2009-04-09 07:41:00,1.81894,1.81902,1.81888,1.81895,8621773.0
2009-04-09 07:42:00,1.81906,1.81927,1.81906,1.81927,3387354.0
2009-04-09 07:43:00,1.81933,1.81942,1.8192,1.8192,9228627.0
2009-04-09 07:44:00,1.81912,1.81912,1.8189,1.8189,5112133.0
2009-04-09 07:45:00,1.81874,1.81874,1.81852,1.81852,872184.0
2009-04-09 07:46:00,1.81848,1.81873,1.81848,1.81873,2078827.0
2009-04-09 07:47:00,1.81871,1.81871,1.81856,1.81856,11517674.0
2009-04-09 07:48:00,1.81877,1.81883,1.81848,1.81848,9190562.0
2009-04-09 07:49:00,1.81852,1.81852,1.81797,1.81809,34649100.0
2009-04-09 07:50:00,1.8181,1.81819,1.81808,1.81818,19108938.0
2009-04-09 07:51:00,1.81825,1.81854,1.81825,1.81835,59008100.0
2009-04-09 07:52:00,1.81822,1.81822,1.81788,1.81818,3097009.0
2009-04-09 07:53:00,1.81826,1.81849,1.81826,1.81832,7979534.0
2009-04-09 07:54:00,1.81827,1.81827,1.81795,1.81795,37032049.0
2009-04-09 07:55:00,1.81793,1.81793,1.8177,1.8177,5033684.0
2009-04-09 07:56:00,1.81771,1.81771,1.81732,1.81744,24092469.0
2009-04-09 07:57:00,1.81746,1.81751,1.8173,1.81751,6277356.0
2009-04-09 07:58:00,1.81747,1.81756,1.81733,1.81733,5896799.0
2009-04-09 07:59:00,1.81714,1.81715,1.81689,1.81689,11842267.0
2009-04-09 08:00:00,1.81697,1.81715,1.81693,1.81693,6321806.0
2009-04-09 08:01:00,1.81693,1.81709,1.81669,1.81709,32240000.0
2009-04-09 08:02:00,1.81717,1.81739,1.81717,1.81732,15511007.0
2009-04-09 08:03:00,1.81728,1.81728,1.81715,1.81715,3176871.0
2009-04-09 08:04:00,1.81711,1.81733,1.81704,1.81733,4832782.0
2009-04-09 08:05:00,1.81735,1.81735,1.81693,1.81718,6184327.0
2009-04-09 08:06:00,1.81669,1.81713,1.81669,1.81693,2708071.0
2009-04-09 08:07:00,1.81692,1.81692,1.81647,1.81663,8251945.0
2009-04-09 08:08:00,1.81649,1.81657,1.81626,1.81626,9179751.0
2009-04-09 08:09:00,1.81639,1.81663,1.81611,1.81643,4204409.0
2009-04-09 08:10:00,1.81638,1.81651,1.81633,1.81633,5512653.0
2009-04-09 08:11:00,1.81618,1.8162,1.81586,1.81586,1495617.0
2009-04-09 08:12:00,1.81596,1.81596,1.8157,1.8157,14156698.0
2009-04-09 08:13:00,1.81569,1.81573,1.81566,1.81573,39725224.0
2009-04-09 08:14:00,1.81583,1.81618,1.81583,1.81618,5041417.0
2009-04-09 08:15:00,1.81605,1.81617,1.81589,1.81617,6580876.0
2009-04-09 08:16:00,1.81619,1.81649,1.81619,1.81649,15937945.0
2009-04-09 08:17:00,1.81642,1.8166,1.8162,1.8166,5491383.0
2009-04-09 08:18:00,1.81665,1.81719,1.81665,1.8171,60806447.0
2009-04-09 08:19:00,1.81704,1.81708,1.81696,1.817,45579392.0
2009-04-09 08:20:00,1.81702,1.81702,1.81672,1.81672,4294441.0
2009-04-09 08:21:00,1.81671,1.81694,1.81671,1.81694,9899939.0
2009-04-09 08:22:00,1.81695,1.81704,1.81686,1.81686,20052086.0
2009-04-09 08:23:00,1.81675,1.8169,1.81655,1.81655,5808003.0
2009-04-09 08:24:00,1.817,1.8172,1.817,1.8172,3270884.0
2009-04-09 08:25:00,1.81725,1.81732,1.81656,1.81656,6604440.0
2009-04-09 08:26:00,1.8166,1.81671,1.81651,1.81671,5192649.0
2009-04-09 08:27:00,1.81677,1.81677,1.81635,1.81649,9103218.0
2009-04-09 08:28:00,1.81642,1.81642,1.81625,1.81633,11303558.0
2009-04-09 08:29:00,1.8165,1.81672,1.8165,1.81656,10365473.0
2009-04-09 08:30:00,1.81648,1.81673,1.81648,1.81673,5894565.0
2009-04-09 08:31:00,1.81677,1.81678,1.81669,1.81669,11269422.0
2009-04-09 08:32:00,1.81673,1.81692,1.81668,1.81692,2441332.0
2009-04-09 08:33:00,1.81709,1.81732,1.81709,1.81732,5138859.0
2009-04-09 08:34:00,1.8175,1.81828,1.8175,1.81828,12260016.0
2009-04-09 08:35:00,1.81837,1.81896,1.81837,1.81896,6024152.0
2009-04-09 08:36:00,1.81916,1.8192,1.81882,1.81882,7821947.0
2009-04-09 08:37:00,1.81892,1.81912,1.81892,1.81912,10919641.0
2009-04-09 08:38:00,1.81897,1.81904,1.81871,1.81874,1141700.0
2009-04-09 08:39:00,1.81869,1.81877,1.81858,1.81877,3649196.0
2009-04-09 08:40:00,1.81877,1.81877,1.81852,1.81852,6504116.0
2009-04-09 08:41:00,1.81859,1.81859,1.81835,1.81835,2614629.0
2009-04-09 08:42:00,1.81825,1.81825,1.81791,1.81819,4379525.0
2009-04-09 08:43:00,1.81806,1.81806,1.81778,1.81787,11143050.0
2009-04-09 08:44:00,1.81785,1.81785,1.81767,1.81774,6870140.0
2009-04-09 08:45:00,1.81797,1.81806,1.81775,1.81775,12245131.0
2009-04-09 08:46:00,1.81769,1.81769,1.81737,1.81737,5851799.0
2009-04-09 08:47:00,1.81721,1.81721,1.81674,1.81688,105116496.0
2009-04-09 08:48:00,1.81684,1.81707,1.81675,1.81707,956457.0
2009-04-09 08:49:00,1.81718,1.81751,1.81718,1.8175,9625703.0
2009-04-09 08:50:00,1.81755,1.81766,1.81738,1.81741,2936531.0
2009-04-09 08:51:00,1.81746,1.81746,1.81717,1.8172,12698541.0
2009-04-09 08:52:00,1.81708,1.81713,1.8168,1.81685,5208279.0
2009-04-09 08:53:00,1.81686,1.81686,1.81663,1.81663,6491322.0
2009-04-09 08:54:00,1.81657,1.81657,1.81622,1.81641,5525349.0
2009-04-09 08:55:00,1.81629,1.81629,1.81603,1.81617,3249853.0
2009-04-09 08:56:00,1.81623,1.81623,1.81577,1.81596,21961752.0
2009-04-09 08:57:00,1.816,1.8162,1.81584,1.81584,69739404.0
2009-04-09 08:58:00,1.81589,1.81593,1.81584,1.81591,2075154.0
2009-04-09 08:59:00,1.81596,1.8165,1.81596,1.8165,11584287.0
2009-04-09 09:00:00,1.81659,1.81659,1.8161,1.81617,13415600.0
2009-04-09 09:01:00,1.81632,1.8166,1.81627,1.81628,24656580.0
2009-04-09 09:02:00,1.81607,1.81613,1.81578,1.81578,7102550.0
2009-04-09 09:03:00,1.81558,1.81558,1.81527,1.81535,52265812.0
2009-04-09 09:04:00,1.81523,1.81523,1.81477,1.81496,2527834.0
2009-04-09 09:05:00,1.81501,1.81504,1.81469,1.81473,6476290.0
2009-04-09 09:06:00,1.81479,1.81528,1.81479,1.81525,3425510.0
2009-04-09 09:07:00,1.81532,1.81559,1.81513,1.81559,19721590.0
2009-04-09 09:08:00,1.81561,1.81566,1.81555,1.81566,4438189.0
2009-04-09 09:09:00,1.81557,1.81588,1.81557,1.81588,5198877.0
2009-04-09 09:10:00,1.81599,1.81602,1.81538,1.81538,2890242.0
2009-04-09 09:11:00,1.8153,1.8153,1.81486,1.81488,1752111.0
2009-04-09 09:12:00,1.81483,1.81483,1.81454,1.81454,4558284.0
2009-04-09 09:13:00,1.81447,1.8149,1.81442,1.81488,2950907.0
2009-04-09 09:14:00,1.81498,1.81515,1.81462,1.81515,3656607.0
2009-04-09 09:15:00,1.81518,1.81536,1.81431,1.81441,146090178.0
2009-04-09 09:16:00,1.81447,1.81523,1.81447,1.81523,14687358.0
2009-04-09 09:17:00,1.81518,1.81518,1.81472,1.81499,1451886.0
2009-04-09 09:18:00,1.81505,1.81505,1.81489,1.81496,12388646.0
2009-04-09 09:19:00,1.81485,1.81485,1.81473,1.8148,6193831.0
2009-04-09 09:20:00,1.8149,1.81567,1.8149,1.81567,7788873.0
2009-04-09 09:21:00,1.81574,1.81574,1.81522,1.81522,1821639.0
2009-04-09 09:22:00,1.8153,1.81547,1.8153,1.81544,6293947.0
2009-04-09 09:23:00,1.81517,1.81517,1.81493,1.81496,8165203.0
2009-04-09 09:24:00,1.81494,1.81494,1.81451,1.81464,10561030.0
2009-04-09 09:25:00,1.8147,1.81558,1.8147,1.81558,6259681.0
2009-04-09 09:26:00,1.81568,1.81604,1.81568,1.81604,7138063.0
2009-04-09 09:27:00,1.81599,1.81599,1.8158,1.81597,80259200.0
2009-04-09 09:28:00,1.81608,1.81632,1.81608,1.81632,3096825.0
2009-04-09 09:29:00,1.81645,1.81683,1.81645,1.81683,138346464.0
2009-04-09 09:30:00,1.81678,1.81739,1.81678,1.81739,7393471.0
2009-04-09 09:31:00,1.81742,1.81742,1.8169,1.8169,7654911.0
2009-04-09 09:32:00,1.81682,1.81703,1.81681,1.81687,5496437.0
2009-04-09 09:33:00,1.81673,1.81711,1.8167,1.81707,72909705.0
2009-04-09 09:34:00,1.81709,1.81744,1.81709,1.81744,2423133.0
2009-04-09 09:35:00,1.81738,1.81738,1.81717,1.81735,14991761.0
2009-04-09 09:36:00,1.81725,1.81725,1.81649,1.81649,4860545.0
2009-04-09 09:37:00,1.81642,1.81642,1.81615,1.81622,3077258.0
2009-04-09 09:38:00,1.8162,1.81639,1.8162,1.81636,3333594.0
2009-04-09 09:39:00,1.81638,1.81638,1.81591,1.81591,3499687.0
2009-04-09 09:40:00,1.81586,1.81586,1.81564,1.81564,4615574.0
2009-04-09 09:41:00,1.81559,1.81561,1.81525,1.8153,21372769.0
2009-04-09 09:42:00,1.81516,1.8152,1.8151,1.8151,1675144.0
2009-04-09 09:43:00,1.8151,1.8151,1.81485,1.81489,8502406.0
2009-04-09 09:44:00,1.81488,1.81488,1.81457,1.81457,9119454.0
2009-04-09 09:45:00,1.81457,1.81457,1.81288,1.81288,232437088.0
2009-04-09 09:46:00,1.8128,1.8128,1.81256,1.81256,3257176.0
2009-04-09 09:47:00,1.81264,1.81264,1.81221,1.81226,4715496.0
2009-04-09 09:48:00,1.81228,1.81228,1.81198,1.81204,6902349.0
2009-04-09 09:49:00,1.81199,1.81199,1.81162,1.81162,9592036.0
2009-04-09 09:50:00,1.81175,1.81175,1.81146,1.81146,11850543.0
2009-04-09 09:51:00,1.81149,1.81153,1.81126,1.81134,12872555.0
2009-04-09 09:52:00,1.81124,1.81124,1.81094,1.81115,6323837.0
2009-04-09 09:53:00,1.81113,1.81113,1.80985,1.81019,35110250.0
2009-04-09 09:54:00,1.81023,1.8104,1.81013,1.81013,8097957.0
2009-04-09 09:55:00,1.81007,1.81007,1.80983,1.80983,54038628.0
2009-04-09 09:56:00,1.80981,1.80999,1.8097,1.80989,8518590.0
2009-04-09 09:57:00,1.80994,1.81017,1.80989,1.81017,2950412.0
2009-04-09 09:58:00,1.81029,1.81044,1.81016,1.81025,2510317.0
2009-04-09 09:59:00,1.81039,1.81091,1.81039,1.81079,5171935.0
2009-04-09 10:00:00,1.81069,1.81069,1.81014,1.81014,7523640.0
2009-04-09 10:01:00,1.81021,1.81021,1.80996,1.81019,128768250.0
2009-04-09 10:02:00,1.81022,1.81071,1.81022,1.81071,8139621.0
2009-04-09 10:03:00,1.81077,1.81077,1.81055,1.81059,8264268.0
2009-04-09 10:04:00,1.81067,1.811,1.81067,1.81076,8350315.0
2009-04-09 10:05:00,1.81074,1.81087,1.81061,1.81075,1879134.0
2009-04-09 10:06:00,1.81071,1.81083,1.81071,1.81083,48796579.0
2009-04-09 10:07:00,1.81071,1.81105,1.81068,1.81103,2888158.0
2009-04-09 10:08:00,1.81112,1.81123,1.8111,1.81114,7023273.0
2009-04-09 10:09:00,1.81117,1.8114,1.81117,1.8114,2300482.0
2009-04-09 10:10:00,1.81135,1.81135,1.81086,1.81086,5884075.0
2009-04-09 10:11:00,1.81084,1.81084,1.81041,1.81041,51756760.0
2009-04-09 10:12:00,1.81016,1.81016,1.80994,1.80994,5972307.0
2009-04-09 10:13:00,1.80988,1.81007,1.80988,1.81007,35321122.0
2009-04-09 10:14:00,1.80996,1.80996,1.80979,1.80979,3792373.0
2009-04-09 10:15:00,1.80987,1.81058,1.80981,1.81053,13800108.0
2009-04-09 10:16:00,1.8104,1.81042,1.81032,1.81034,6668996.0
2009-04-09 10:17:00,1.81029,1.81032,1.81013,1.81013,154616190.0
2009-04-09 10:18:00,1.81002,1.81002,1.80962,1.80983,4242722.0
2009-04-09 10:19:00,1.80992,1.81023,1.80988,1.80988,6960751.0
2009-04-09 10:20:00,1.80973,1.80973,1.8086,1.80864,57536924.0
2009-04-09 10:21:00,1.8088,1.80916,1.8088,1.80886,4581308.0
2009-04-09 10:22:00,1.80881,1.80885,1.80846,1.80846,7692535.0
2009-04-09 10:23:00,1.80859,1.80894,1.80847,1.80847,3739556.0
2009-04-09 10:24:00,1.80836,1.80854,1.80819,1.80854,10021363.0
2009-04-09 10:25:00,1.80851,1.80881,1.80851,1.80881,5285372.0
2009-04-09 10:26:00,1.80887,1.80902,1.80869,1.80902,3914530.0
2009-04-09 10:27:00,1.80902,1.80927,1.80902,1.80927,19480419.0
2009-04-09 10:28:00,1.80929,1.80956,1.80929,1.80956,4513417.0
2009-04-09 10:29:00,1.80956,1.80979,1.80955,1.80979,4092411.0
2009-04-09 10:30:00,1.8098,1.81003,1.80957,1.81003,6383525.0
2009-04-09 10:31:00,1.81004,1.81119,1.81004,1.81119,107947120.0
2009-04-09 10:32:00,1.81127,1.81153,1.81127,1.81153,5392255.0
2009-04-09 10:33:00,1.81137,1.81137,1.81113,1.8112,6039313.0
2009-04-09 10:34:00,1.81118,1.8112,1.81116,1.81118,6430660.0
2009-04-09 10:35:00,1.81109,1.81109,1.81041,1.81041,3075191.0
2009-04-09 10:36:00,1.81036,1.81036,1.8101,1.8101,5089468.0
2009-04-09 10:37:00,1.81012,1.81012,1.80943,1.80993,1647501.0
2009-04-09 10:38:00,1.8099,1.8099,1.80959,1.80961,11838958.0
2009-04-09 10:39:00,1.80956,1.80956,1.80933,1.8094,2944213.0
2009-04-09 10:40:00,1.80923,1.80937,1.80911,1.80916,8523289.0
2009-04-09 10:41:00,1.80918,1.80918,1.80898,1.80898,4252406.0
2009-04-09 10:42:00,1.8089,1.8089,1.80809,1.80814,8936943.0
2009-04-09 10:43:00,1.80821,1.80857,1.80815,1.80815,130659694.0
2009-04-09 10:44:00,1.80801,1.80812,1.80791,1.80791,11695547.0
2009-04-09 10:45:00,1.80791,1.80791,1.80773,1.80775,6219567.0
2009-04-09 10:46:00,1.80767,1.80767,1.80752,1.80755,9104575.0
2009-04-09 10:47:00,1.80749,1.80749,1.80718,1.80718,4954165.0
2009-04-09 10:48:00,1.80721,1.80721,1.80703,1.80703,4648487.0
2009-04-09 10:49:00,1.80685,1.80697,1.80674,1.80675,3778121.0
2009-04-09 10:50:00,1.8067,1.8067,1.80633,1.80633,15571828.0
2009-04-09 10:51:00,1.80637,1.80658,1.80637,1.80658,4156460.0
2009-04-09 10:52:00,1.80662,1.80679,1.80658,1.80669,13385856.0
2009-04-09 10:53:00,1.80668,1.80683,1.80668,1.80674,10802528.0
2009-04-09 10:54:00,1.80682,1.80707,1.80682,1.80707,1832187.0
2009-04-09 10:55:00,1.80719,1.80738,1.80717,1.80717,6088108.0
2009-04-09 10:56:00,1.80699,1.80702,1.80684,1.80702,8384516.0
2009-04-09 10:57:00,1.80694,1.80726,1.80694,1.80702,1993582.0
2009-04-09 10:58:00,1.8071,1.80726,1.8071,1.80719,15522088.0
2009-04-09 10:59:00,1.80723,1.80723,1.80709,1.80719,1950668.0
2009-04-09 11:00:00,1.80724,1.80774,1.80724,1.80759,3219825.0
2009-04-09 11:01:00,1.80752,1.80769,1.80733,1.80769,7433200.0
2009-04-09 11:02:00,1.80789,1.80822,1.80789,1.80799,16451065.0
2009-04-09 11:03:00,1.80796,1.80832,1.80775,1.80775,63374388.0
2009-04-09 11:04:00,1.80755,1.80787,1.80755,1.80787,4752648.0
2009-04-09 11:05:00,1.80788,1.80809,1.80788,1.80809,1234305.0
2009-04-09 11:06:00,1.80811,1.80819,1.80763,1.80763,6067840.0
2009-04-09 11:07:00,1.80755,1.80755,1.80682,1.80684,4495089.0
2009-04-09 11:08:00,1.80678,1.80678,1.80663,1.80663,977828.0
2009-04-09 11:09:00,1.80655,1.80655,1.80626,1.80637,6594778.0
2009-04-09 11:10:00,1.8064,1.80657,1.8064,1.80657,20679177.0
2009-04-09 11:11:00,1.80658,1.80684,1.80658,1.80684,5634718.0
2009-04-09 11:12:00,1.8069,1.80715,1.80678,1.80715,6686239.0
2009-04-09 11:13:00,1.80723,1.80748,1.80721,1.80748,5758933.0
2009-04-09 11:14:00,1.80751,1.80774,1.80751,1.80774,18084064.0
2009-04-09 11:15:00,1.8078,1.80885,1.8078,1.80885,17038426.0
2009-04-09 11:16:00,1.80889,1.80909,1.80889,1.80909,2575053.0
2009-04-09 11:17:00,1.80875,1.80936,1.80875,1.80931,73162524.0
2009-04-09 11:18:00,1.80945,1.80961,1.80911,1.80961,15722784.0
2009-04-09 11:19:00,1.80984,1.80984,1.80935,1.80939,5838079.0
2009-04-09 11:20:00,1.80917,1.80928,1.80917,1.80926,34240668.0
2009-04-09 11:21:00,1.8094,1.80971,1.80938,1.80961,14043057.0
2009-04-09 11:22:00,1.80959,1.80981,1.80944,1.80981,2265826.0
2009-04-09 11:23:00,1.80973,1.80973,1.80931,1.80935,8501033.0
2009-04-09 11:24:00,1.80948,1.80971,1.80948,1.80971,1346197.0
2009-04-09 11:25:00,1.80977,1.81057,1.80977,1.81031,12918912.0
2009-04-09 11:26:00,1.81032,1.81032,1.81004,1.81004,6577237.0
2009-04-09 11:27:00,1.81006,1.81011,1.80989,1.81005,77619256.0
2009-04-09 11:28:00,1.81001,1.81001,1.80986,1.80988,5032181.0
2009-04-09 11:29:00,1.8097,1.8097,1.80934,1.80948,3897431.0
2009-04-09 11:30:00,1.80954,1.81003,1.80954,1.81003,4358479.0
2009-04-09 11:31:00,1.81021,1.81029,1.81004,1.81029,14529203.0
2009-04-09 11:32:00,1.81037,1.81037,1.80954,1.80954,2246132.0
2009-04-09 11:33:00,1.80946,1.80955,1.80923,1.80923,10811512.0
2009-04-09 11:34:00,1.80925,1.80925,1.80857,1.80857,12932900.0
2009-04-09 11:35:00,1.80835,1.80888,1.80831,1.80886,5748801.0
2009-04-09 11:36:00,1.80874,1.80874,1.80854,1.80856,8422406.0
2009-04-09 11:37:00,1.80877,1.80897,1.80877,1.8089,5061276.0
2009-04-09 11:38:00,1.8084,1.80878,1.8084,1.80878,18937883.0
2009-04-09 11:39:00,1.80886,1.80886,1.80818,1.80853,8052504.0
2009-04-09 11:40:00,1.80831,1.80831,1.80783,1.80795,43809977.0
2009-04-09 11:41:00,1.80813,1.80844,1.8081,1.80827,39384454.0
2009-04-09 11:42:00,1.8081,1.8081,1.80754,1.80754,3416332.0
2009-04-09 11:43:00,1.8076,1.80791,1.8076,1.8079,11412993.0
2009-04-09 11:44:00,1.80772,1.80772,1.80705,1.80705,6755307.0
2009-04-09 11:45:00,1.80694,1.80694,1.80658,1.80658,7560436.0
2009-04-09 11:46:00,1.80663,1.80693,1.80663,1.80693,3835100.0
2009-04-09 11:47:00,1.80695,1.80771,1.80695,1.80771,1008876.0
2009-04-09 11:48:00,1.80767,1.80789,1.80767,1.80777,7994524.0
2009-04-09 11:49:00,1.80788,1.80788,1.80743,1.80743,7610190.0
2009-04-09 11:50:00,1.80732,1.80733,1.80714,1.80717,1687014.0
2009-04-09 11:51:00,1.80715,1.80715,1.8069,1.8069,3333967.0
2009-04-09 11:52:00,1.80699,1.80762,1.80699,1.80762,8475151.0
2009-04-09 11:53:00,1.8076,1.80762,1.80755,1.80756,4829970.0
2009-04-09 11:54:00,1.80762,1.80782,1.80752,1.80782,3133406.0
2009-04-09 11:55:00,1.808,1.80821,1.808,1.80815,1843811.0
2009-04-09 11:56:00,1.80807,1.80808,1.80796,1.80796,15619186.0
2009-04-09 11:57:00,1.80801,1.80811,1.80801,1.80809,33583588.0
2009-04-09 11:58:00,1.80798,1.80801,1.80759,1.80759,6406918.0
2009-04-09 11:59:00,1.80754,1.80767,1.80754,1.80765,13322577.0
2009-04-09 12:00:00,1.8079,1.8081,1.80778,1.80778,48033254.0
2009-04-09 12:01:00,1.80761,1.80762,1.80734,1.80752,8736143.0
2009-04-09 12:02:00,1.80769,1.80802,1.80769,1.80777,19762236.0
2009-04-09 12:03:00,1.80775,1.8084,1.80772,1.80836,17344676.0
2009-04-09 12:04:00,1.80862,1.80981,1.80862,1.80977,23713500.0
2009-04-09 12:05:00,1.80958,1.80958,1.80918,1.80918,1167039.0
2009-04-09 12:06:00,1.80903,1.80925,1.80772,1.80888,4070279.0
2009-04-09 12:07:00,1.80897,1.80969,1.80897,1.80969,13066505.0
2009-04-09 12:08:00,1.80965,1.80973,1.80951,1.80973,9805390.0
2009-04-09 12:09:00,1.80979,1.80996,1.80957,1.80957,5011129.0
2009-04-09 12:10:00,1.8094,1.8094,1.80849,1.80881,2473899.0
2009-04-09 12:11:00,1.80881,1.80883,1.80879,1.80881,7649869.0
2009-04-09 12:12:00,1.8088,1.80888,1.80879,1.80888,10451768.0
2009-04-09 12:13:00,1.80896,1.80912,1.80894,1.80912,50591604.0
2009-04-09 12:14:00,1.80911,1.80917,1.80902,1.80917,6561703.0
2009-04-09 12:15:00,1.8092,1.80938,1.8092,1.80938,6237043.0
2009-04-09 12:16:00,1.80928,1.80951,1.80928,1.80933,3311454.0
2009-04-09 12:17:00,1.80931,1.80966,1.80931,1.8095,8207319.0
2009-04-09 12:18:00,1.80955,1.80974,1.80953,1.80974,7574145.0
2009-04-09 12:19:00,1.80963,1.80963,1.80913,1.80937,9726308.0
2009-04-09 12:20:00,1.80951,1.80991,1.80936,1.80991,9508335.0
2009-04-09 12:21:00,1.80995,1.80995,1.80977,1.80984,18777018.0
2009-04-09 12:22:00,1.80979,1.80985,1.80977,1.80984,2185125.0
2009-04-09 12:23:00,1.80996,1.81043,1.80996,1.81013,5940731.0
2009-04-09 12:24:00,1.81045,1.81073,1.81039,1.81073,10590641.0
2009-04-09 12:25:00,1.81093,1.81117,1.81029,1.81105,14175353.0
2009-04-09 12:26:00,1.81121,1.81142,1.81121,1.81142,7006199.0
2009-04-09 12:27:00,1.81144,1.81174,1.81144,1.81166,7993907.0
2009-04-09 12:28:00,1.81177,1.81184,1.81175,1.81184,5283358.0
2009-04-09 12:29:00,1.81186,1.81186,1.81155,1.81169,6814965.0
2009-04-09 12:30:00,1.81158,1.81158,1.81135,1.81145,1174056.0
2009-04-09 12:31:00,1.81134,1.81147,1.81132,1.81132,1106387.0
2009-04-09 12:32:00,1.81129,1.81143,1.81119,1.81143,7712658.0
2009-04-09 12:33:00,1.81149,1.81253,1.81149,1.81253,43577993.0
2009-04-09 12:34:00,1.81257,1.8128,1.81257,1.8128,1673636.0
2009-04-09 12:35:00,1.8128,1.81301,1.8128,1.81301,4549906.0
2009-04-09 12:36:00,1.81254,1.81314,1.81254,1.81314,8601287.0
2009-04-09 12:37:00,1.81322,1.81329,1.81306,1.8131,7553370.0
2009-04-09 12:38:00,1.81308,1.8132,1.81295,1.8132,14605318.0
2009-04-09 12:39:00,1.81323,1.81336,1.81274,1.81305,40859670.0
2009-04-09 12:40:00,1.81308,1.81315,1.81301,1.81307,6613594.0
2009-04-09 12:41:00,1.81293,1.81293,1.81255,1.81255,24169864.0
2009-04-09 12:42:00,1.81257,1.81292,1.81257,1.81292,4689293.0
2009-04-09 12:43:00,1.8129,1.81311,1.81281,1.81311,5483586.0
2009-04-09 12:44:00,1.81303,1.8131,1.81284,1.81288,3339007.0
2009-04-09 12:45:00,1.81276,1.81276,1.81248,1.81248,2380967.0
2009-04-09 12:46:00,1.81247,1.81247,1.812,1.812,21519333.0
2009-04-09 12:47:00,1.81207,1.81248,1.81207,1.81248,22129228.0
2009-04-09 12:48:00,1.81269,1.81282,1.81263,1.81263,42216562.0
2009-04-09 12:49:00,1.81257,1.81257,1.81195,1.81207,15927219.0
2009-04-09 12:50:00,1.81214,1.81239,1.81214,1.81228,6102283.0
2009-04-09 12:51:00,1.81227,1.81247,1.81196,1.81196,19495813.0
2009-04-09 12:52:00,1.81254,1.8128,1.81252,1.8128,2305007.0
2009-04-09 12:53:00,1.81272,1.81309,1.81272,1.81309,7852479.0
2009-04-09 12:54:00,1.81314,1.81338,1.81314,1.81338,14339309.0
2009-04-09 12:55:00,1.81325,1.81379,1.81325,1.81377,4682764.0
2009-04-09 12:56:00,1.81388,1.81458,1.81388,1.81458,5640041.0
2009-04-09 12:57:00,1.81472,1.81539,1.81472,1.81525,1398253.0
2009-04-09 12:58:00,1.81529,1.81529,1.81511,1.81512,4272946.0
2009-04-09 12:59:00,1.81502,1.81505,1.81476,1.81476,2808960.0
2009-04-09 13:00:00,1.81473,1.81473,1.81448,1.81448,6734909.0
2009-04-09 13:01:00,1.81446,1.81446,1.81356,1.81356,32795334.0
2009-04-09 13:02:00,1.81355,1.81355,1.81331,1.81332,6148104.0
2009-04-09 13:03:00,1.81328,1.81328,1.81262,1.81262,7513488.0
2009-04-09 13:04:00,1.81256,1.81256,1.81227,1.81229,3946898.0
2009-04-09 13:05:00,1.81226,1.81226,1.81115,1.81115,7616080.0
2009-04-09 13:06:00,1.8111,1.8111,1.81073,1.81073,3657052.0
2009-04-09 13:07:00,1.81056,1.81056,1.81011,1.81011,2819356.0
2009-04-09 13:08:00,1.80998,1.80998,1.80966,1.80966,11732036.0
2009-04-09 13:09:00,1.80982,1.81009,1.80975,1.80998,25250560.0
2009-04-09 13:10:00,1.8101,1.81048,1.8101,1.81048,8535610.0
2009-04-09 13:11:00,1.81059,1.81072,1.81053,1.81053,15856522.0
2009-04-09 13:12:00,1.81033,1.81033,1.8096,1.8096,8590279.0
2009-04-09 13:13:00,1.80969,1.80973,1.80935,1.80935,10374994.0
2009-04-09 13:14:00,1.80932,1.80937,1.80916,1.80916,8323300.0
2009-04-09 13:15:00,1.80903,1.8091,1.80893,1.80893,3182224.0
2009-04-09 13:16:00,1.8089,1.8089,1.80869,1.80869,1594844.0
2009-04-09 13:17:00,1.80866,1.80881,1.80843,1.80873,3129997.0
2009-04-09 13:18:00,1.80872,1.80896,1.80872,1.80886,1786749.0
2009-04-09 13:19:00,1.80878,1.80878,1.80857,1.80857,8221548.0
2009-04-09 13:20:00,1.80855,1.80865,1.80846,1.80846,10622288.0
2009-04-09 13:21:00,1.80855,1.8087,1.80851,1.8087,20324026.0
2009-04-09 13:22:00,1.80879,1.81008,1.80879,1.80969,32030285.0
2009-04-09 13:23:00,1.80946,1.80954,1.80933,1.80954,8326075.0
2009-04-09 13:24:00,1.8092,1.8095,1.8092,1.80927,10855454.0
2009-04-09 13:25:00,1.80915,1.80915,1.80893,1.80899,8256695.0
2009-04-09 13:26:00,1.80924,1.80973,1.80897,1.80973,9427522.0
2009-04-09 13:27:00,1.80975,1.80983,1.80939,1.80939,14020402.0
2009-04-09 13:28:00,1.80933,1.80933,1.80891,1.80891,8266102.0
2009-04-09 13:29:00,1.80893,1.809,1.80885,1.80885,9770048.0
2009-04-09 13:30:00,1.80885,1.80885,1.8086,1.80862,5124858.0
2009-04-09 13:31:00,1.80863,1.80863,1.80696,1.80696,10880710.0
2009-04-09 13:32:00,1.80839,1.80839,1.80816,1.80816,1807481.0
2009-04-09 13:33:00,1.8081,1.8081,1.80775,1.80775,6340912.0
2009-04-09 13:34:00,1.80782,1.80782,1.80759,1.80761,4038641.0
2009-04-09 13:35:00,1.80758,1.80758,1.80737,1.80743,4458530.0
2009-04-09 13:36:00,1.80736,1.80737,1.80583,1.80719,10310912.0
2009-04-09 13:37:00,1.80711,1.80711,1.80576,1.80576,30401433.0
2009-04-09 13:38:00,1.80574,1.80574,1.8054,1.80548,7170002.0
2009-04-09 13:39:00,1.80548,1.80615,1.80547,1.80615,2936136.0
2009-04-09 13:40:00,1.80613,1.80615,1.80591,1.80591,6775941.0
2009-04-09 13:41:00,1.80587,1.80601,1.80554,1.80554,2238572.0
2009-04-09 13:42:00,1.80534,1.80534,1.8049,1.8049,5215732.0
2009-04-09 13:43:00,1.8049,1.80563,1.8049,1.80563,4678240.0
2009-04-09 13:44:00,1.80575,1.80622,1.80575,1.80622,24516045.0
2009-04-09 13:45:00,1.80604,1.80648,1.80604,1.80626,1581462.0
2009-04-09 13:46:00,1.80606,1.80616,1.80589,1.80589,7214404.0
2009-04-09 13:47:00,1.80584,1.80584,1.80559,1.80559,24589980.0
2009-04-09 13:48:00,1.80567,1.80614,1.80567,1.80592,6878826.0
2009-04-09 13:49:00,1.80578,1.80578,1.80539,1.80539,21540457.0
2009-04-09 13:50:00,1.80541,1.80581,1.80541,1.80581,9629828.0
2009-04-09 13:51:00,1.80599,1.80617,1.80589,1.80589,6540532.0
2009-04-09 13:52:00,1.80574,1.80574,1.80539,1.80539,14079162.0
2009-04-09 13:53:00,1.80543,1.80543,1.80494,1.80494,10999309.0
2009-04-09 13:54:00,1.80476,1.80492,1.80467,1.80492,1991603.0
2009-04-09 13:55:00,1.80485,1.80531,1.80485,1.80528,2214800.0
2009-04-09 13:56:00,1.80533,1.80568,1.8052,1.80568,8722840.0
2009-04-09 13:57:00,1.80566,1.80641,1.80566,1.80641,7129080.0
2009-04-09 13:58:00,1.80655,1.80674,1.80645,1.80674,7670731.0
2009-04-09 13:59:00,1.80682,1.80707,1.8068,1.80707,5403872.0
2009-04-09 14:00:00,1.80702,1.80709,1.80651,1.80651,2739466.0
2009-04-09 14:01:00,1.8063,1.8068,1.8063,1.80651,1913723.0
2009-04-09 14:02:00,1.80659,1.80873,1.80659,1.80806,36446465.0
2009-04-09 14:03:00,1.80803,1.80803,1.80702,1.8071,85595832.0
2009-04-09 14:04:00,1.80707,1.80711,1.80674,1.80674,3459059.0
2009-04-09 14:05:00,1.80653,1.80688,1.80649,1.80669,28262137.0
2009-04-09 14:06:00,1.8068,1.80706,1.80658,1.80658,1279036.0
2009-04-09 14:07:00,1.80647,1.80647,1.80623,1.80634,9679868.0
2009-04-09 14:08:00,1.8062,1.8062,1.80588,1.80606,7545658.0
2009-04-09 14:09:00,1.80602,1.80602,1.80562,1.80562,2844107.0
2009-04-09 14:10:00,1.80548,1.80577,1.80548,1.80559,6278316.0
2009-04-09 14:11:00,1.80554,1.80561,1.80509,1.80509,4964765.0
2009-04-09 14:12:00,1.80483,1.80493,1.80478,1.80478,9283145.0
2009-04-09 14:13:00,1.80484,1.80534,1.80484,1.80534,5551435.0
2009-04-09 14:14:00,1.80533,1.80533,1.80478,1.80478,14121843.0
2009-04-09 14:15:00,1.80473,1.80504,1.80473,1.80504,12121814.0
2009-04-09 14:16:00,1.80507,1.8053,1.80507,1.8053,4464053.0
2009-04-09 14:17:00,1.80517,1.80534,1.80501,1.80534,2036220.0
2009-04-09 14:18:00,1.80555,1.8056,1.80535,1.80557,8419577.0
2009-04-09 14:19:00,1.80575,1.80594,1.80572,1.80579,6245831.0
2009-04-09 14:20:00,1.80585,1.80645,1.80585,1.80645,1483572.0
2009-04-09 14:21:00,1.80661,1.80679,1.80643,1.80643,25230397.0
2009-04-09 14:22:00,1.80627,1.8064,1.80627,1.80628,4327282.0
2009-04-09 14:23:00,1.80621,1.80621,1.80602,1.80602,6133191.0
2009-04-09 14:24:00,1.80597,1.80597,1.80568,1.80568,4026767.0
2009-04-09 14:25:00,1.80564,1.80564,1.80544,1.80544,10651388.0
2009-04-09 14:26:00,1.80543,1.80543,1.80514,1.80528,4844428.0
2009-04-09 14:27:00,1.80523,1.80523,1.80495,1.80496,17702681.0
2009-04-09 14:28:00,1.80489,1.80489,1.80468,1.80468,5757095.0
2009-04-09 14:29:00,1.80466,1.80466,1.80441,1.80441,3368537.0
2009-04-09 14:30:00,1.80438,1.80438,1.80402,1.80402,5707411.0
2009-04-09 14:31:00,1.80412,1.80412,1.80371,1.80391,10366447.0
2009-04-09 14:32:00,1.80391,1.80391,1.80345,1.80347,6925300.0
2009-04-09 14:33:00,1.80345,1.80345,1.80286,1.80288,6834880.0
2009-04-09 14:34:00,1.8027,1.8027,1.80202,1.80202,1412767.0
2009-04-09 14:35:00,1.80198,1.80202,1.80191,1.80191,131835226.0
2009-04-09 14:36:00,1.80164,1.80165,1.80105,1.80105,12256791.0
2009-04-09 14:37:00,1.80093,1.80093,1.80058,1.80062,3934040.0
2009-04-09 14:38:00,1.80062,1.80062,1.8004,1.80055,1773597.0
2009-04-09 14:39:00,1.80078,1.80118,1.80078,1.80118,5504751.0
2009-04-09 14:40:00,1.80127,1.80164,1.80127,1.80164,8490119.0
2009-04-09 14:41:00,1.80165,1.80165,1.80152,1.80163,8693383.0
2009-04-09 14:42:00,1.80192,1.80267,1.80191,1.80267,5050202.0
2009-04-09 14:43:00,1.80279,1.80299,1.80279,1.80299,3703552.0
2009-04-09 14:44:00,1.80302,1.80302,1.80246,1.80257,70819488.0
2009-04-09 14:45:00,1.80238,1.80239,1.80194,1.80214,11841486.0
2009-04-09 14:46:00,1.80226,1.80256,1.80226,1.80237,9819545.0
2009-04-09 14:47:00,1.80243,1.80273,1.80243,1.80273,4972367.0
2009-04-09 14:48:00,1.80286,1.80286,1.80241,1.80241,6928069.0
2009-04-09 14:49:00,1.80236,1.80238,1.80206,1.80206,15448109.0
2009-04-09 14:50:00,1.80205,1.80205,1.80175,1.80175,6200388.0
2009-04-09 14:51:00,1.80173,1.80173,1.80062,1.80062,33608328.0
2009-04-09 14:52:00,1.80059,1.80059,1.79992,1.80045,5364532.0
2009-04-09 14:53:00,1.80058,1.8008,1.80049,1.80074,12078201.0
2009-04-09 14:54:00,1.80068,1.80068,1.8003,1.8003,3755859.0
2009-04-09 14:55:00,1.80032,1.80032,1.80002,1.80002,13714229.0
2009-04-09 14:56:00,1.7999,1.80026,1.7999,1.80026,7210840.0
2009-04-09 14:57:00,1.80022,1.80056,1.80022,1.80056,7629791.0
2009-04-09 14:58:00,1.80054,1.80083,1.80052,1.80083,20305719.0
2009-04-09 14:59:00,1.80088,1.80191,1.80088,1.80189,39242848.0
2009-04-09 15:00:00,1.80196,1.80204,1.80175,1.80175,6849534.0
2009-04-09 15:01:00,1.80169,1.80169,1.80054,1.80054,48015723.0
2009-04-09 15:02:00,1.80056,1.80086,1.80056,1.80086,21448292.0
2009-04-09 15:03:00,1.80096,1.80096,1.80082,1.80082,7247277.0
2009-04-09 15:04:00,1.80094,1.80129,1.80094,1.80114,1924223.0
2009-04-09 15:05:00,1.80122,1.80148,1.80122,1.80143,13318641.0
2009-04-09 15:06:00,1.80154,1.80178,1.80154,1.80178,606210.0
2009-04-09 15:07:00,1.80175,1.80248,1.80175,1.80248,16599495.0
2009-04-09 15:08:00,1.80246,1.80274,1.80246,1.80253,2002191.0
2009-04-09 15:09:00,1.80275,1.8029,1.8027,1.8027,2354424.0
2009-04-09 15:10:00,1.80268,1.8028,1.80259,1.80271,32404677.0
2009-04-09 15:11:00,1.80278,1.80279,1.80251,1.80251,1291951.0
2009-04-09 15:12:00,1.80243,1.80247,1.80228,1.80228,5434915.0
2009-04-09 15:13:00,1.80221,1.80224,1.8021,1.80214,14713322.0
2009-04-09 15:14:00,1.80203,1.80203,1.80179,1.8018,4730809.0
2009-04-09 15:15:00,1.8019,1.80217,1.8019,1.80217,5110320.0
2009-04-09 15:16:00,1.80222,1.8025,1.80222,1.8025,4620869.0
2009-04-09 15:17:00,1.80262,1.80293,1.80262,1.80274,56764560.0
2009-04-09 15:18:00,1.8027,1.80304,1.8027,1.80304,5514324.0
2009-04-09 15:19:00,1.80299,1.80299,1.80259,1.80271,27776814.0
2009-04-09 15:20:00,1.80274,1.80334,1.80274,1.80334,8422357.0
2009-04-09 15:21:00,1.80351,1.80351,1.80314,1.80314,6568549.0
2009-04-09 15:22:00,1.80316,1.80316,1.80291,1.80293,2095251.0
2009-04-09 15:23:00,1.80242,1.80289,1.80242,1.80273,5378808.0
2009-04-09 15:24:00,1.80266,1.80266,1.80215,1.80215,5406146.0
2009-04-09 15:25:00,1.80205,1.80206,1.80176,1.80176,5916646.0
2009-04-09 15:26:00,1.80173,1.80181,1.80151,1.80151,27762255.0
2009-04-09 15:27:00,1.80158,1.80179,1.80158,1.80163,32808164.0
2009-04-09 15:28:00,1.80173,1.802,1.80173,1.802,48971952.0
2009-04-09 15:29:00,1.80212,1.80212,1.80173,1.80193,5429858.0
2009-04-09 15:30:00,1.80195,1.80201,1.80167,1.80167,7559454.0
2009-04-09 15:31:00,1.80162,1.80194,1.80162,1.80194,6465580.0
2009-04-09 15:32:00,1.80189,1.80241,1.80188,1.80241,6196690.0
2009-04-09 15:33:00,1.80244,1.803,1.80244,1.803,13624308.0
2009-04-09 15:34:00,1.80299,1.80325,1.80299,1.80308,5890453.0
2009-04-09 15:35:00,1.80324,1.80361,1.80324,1.80361,2176605.0
2009-04-09 15:36:00,1.80366,1.80368,1.80333,1.8034,6753188.0
2009-04-09 15:37:00,1.80337,1.80337,1.80307,1.80318,1317821.0
2009-04-09 15:38:00,1.80316,1.80316,1.80285,1.80286,16352908.0
2009-04-09 15:39:00,1.80303,1.80318,1.80293,1.80318,1592070.0
2009-04-09 15:40:00,1.8033,1.80342,1.80318,1.80342,103997835.0
2009-04-09 15:41:00,1.80362,1.80399,1.80362,1.80399,55210350.0
2009-04-09 15:42:00,1.80415,1.8042,1.80402,1.80402,3091909.0
2009-04-09 15:43:00,1.80379,1.80379,1.8033,1.8033,25712120.0
2009-04-09 15:44:00,1.80317,1.8033,1.80293,1.80329,5540386.0
2009-04-09 15:45:00,1.80337,1.80371,1.80337,1.80371,141624692.0
2009-04-09 15:46:00,1.80367,1.80367,1.8034,1.80346,11382357.0
2009-04-09 15:47:00,1.80345,1.80373,1.80343,1.80373,2820897.0
2009-04-09 15:48:00,1.80387,1.80401,1.80375,1.80401,9160468.0
2009-04-09 15:49:00,1.80403,1.80403,1.80379,1.8038,5894096.0
2009-04-09 15:50:00,1.80358,1.80358,1.8033,1.8033,27235968.0
2009-04-09 15:51:00,1.80323,1.80324,1.80309,1.80309,24998597.0
2009-04-09 15:52:00,1.80305,1.80342,1.80283,1.80342,6212729.0
2009-04-09 15:53:00,1.80339,1.8036,1.8031,1.8036,3554875.0
2009-04-09 15:54:00,1.80369,1.8039,1.80369,1.80371,26434752.0
2009-04-09 15:55:00,1.80371,1.80371,1.80333,1.80333,6370339.0
2009-04-09 15:56:00,1.80329,1.80329,1.80312,1.80314,5589850.0
2009-04-09 15:57:00,1.80312,1.80312,1.8026,1.8026,3290701.0
2009-04-09 15:58:00,1.80256,1.80264,1.80251,1.80258,3243643.0
2009-04-09 15:59:00,1.80246,1.80246,1.80219,1.80219,50490860.0
2009-04-09 16:00:00,1.80212,1.80223,1.80184,1.80223,21082222.0
2009-04-09 16:01:00,1.80235,1.80245,1.80216,1.80245,18497920.0
2009-04-09 16:02:00,1.80248,1.8028,1.80248,1.8027,3484858.0
2009-04-09 16:03:00,1.80273,1.80273,1.80216,1.80216,5172831.0
2009-04-09 16:04:00,1.80212,1.80228,1.80198,1.80227,4693335.0
2009-04-09 16:05:00,1.80206,1.80206,1.80176,1.80193,6729793.0
2009-04-09 16:06:00,1.80197,1.80219,1.80188,1.80219,20685050.0
2009-04-09 16:07:00,1.80218,1.80218,1.80181,1.80182,1846585.0
2009-04-09 16:08:00,1.80176,1.80176,1.80154,1.80158,10348373.0
2009-04-09 16:09:00,1.80154,1.80154,1.80125,1.80129,10869981.0
2009-04-09 16:10:00,1.80132,1.80145,1.80118,1.80139,7913746.0
2009-04-09 16:11:00,1.80128,1.80156,1.80119,1.80156,31692485.0
2009-04-09 16:12:00,1.80152,1.80164,1.80152,1.80153,8136054.0
2009-04-09 16:13:00,1.80143,1.80143,1.80116,1.8012,14462029.0
2009-04-09 16:14:00,1.80109,1.80109,1.80074,1.80075,2523809.0
2009-04-09 16:15:00,1.80058,1.80058,1.80019,1.80019,25442676.0
2009-04-09 16:16:00,1.80014,1.80014,1.79972,1.79972,2547468.0
2009-04-09 16:17:00,1.79978,1.80007,1.79974,1.80007,7289900.0
2009-04-09 16:18:00,1.80002,1.80002,1.79956,1.79956,8632682.0
2009-04-09 16:19:00,1.79962,1.79962,1.79934,1.79934,9067134.0
2009-04-09 16:20:00,1.79916,1.79916,1.79892,1.79892,3076878.0
2009-04-09 16:21:00,1.79878,1.79887,1.79867,1.79873,22219398.0
2009-04-09 16:22:00,1.79874,1.79874,1.7981,1.7981,17656933.0
2009-04-09 16:23:00,1.79812,1.79812,1.79792,1.79792,7771974.0
2009-04-09 16:24:00,1.79789,1.79789,1.79763,1.79763,2472003.0
2009-04-09 16:25:00,1.79768,1.79768,1.79752,1.79752,6056547.0
2009-04-09 16:26:00,1.79744,1.79746,1.79723,1.79723,1604082.0
2009-04-09 16:27:00,1.79723,1.79723,1.79695,1.79695,13580376.0
2009-04-09 16:28:00,1.79702,1.79702,1.79652,1.79671,3614428.0
2009-04-09 16:29:00,1.79668,1.79668,1.79645,1.79645,3594083.0
2009-04-09 16:30:00,1.79634,1.79636,1.79624,1.79624,2370641.0
2009-04-09 16:31:00,1.79621,1.79621,1.79593,1.796,1376794.0
2009-04-09 16:32:00,1.79594,1.79594,1.79491,1.79543,32364050.0
2009-04-09 16:33:00,1.79546,1.79563,1.79542,1.79563,25747120.0
2009-04-09 16:34:00,1.7956,1.79565,1.79544,1.79565,6426415.0
2009-04-09 16:35:00,1.79571,1.79577,1.7955,1.79558,194405454.0
2009-04-09 16:36:00,1.79559,1.79588,1.79559,1.79588,3387257.0
2009-04-09 16:37:00,1.79592,1.79607,1.79592,1.79607,9673275.0
2009-04-09 16:38:00,1.79609,1.79636,1.79609,1.79636,19282040.0
2009-04-09 16:39:00,1.79639,1.79655,1.79639,1.79655,18140363.0
2009-04-09 16:40:00,1.79658,1.79692,1.79651,1.79692,18046467.0
2009-04-09 16:41:00,1.79689,1.7981,1.79689,1.7981,4690770.0
2009-04-09 16:42:00,1.79814,1.79846,1.79814,1.79846,2531946.0
2009-04-09 16:43:00,1.79848,1.79864,1.79846,1.79864,14265190.0
2009-04-09 16:44:00,1.79846,1.79846,1.79812,1.79812,146864874.0
2009-04-09 16:45:00,1.79818,1.79839,1.79817,1.79817,5399309.0
2009-04-09 16:46:00,1.79816,1.79817,1.79801,1.79814,10716836.0
2009-04-09 16:47:00,1.79793,1.79796,1.79764,1.79764,40841429.0
2009-04-09 16:48:00,1.79769,1.7978,1.79748,1.79769,16895771.0
2009-04-09 16:49:00,1.79772,1.79795,1.79772,1.79779,2752242.0
2009-04-09 16:50:00,1.79774,1.79774,1.79722,1.79725,5664582.0
2009-04-09 16:51:00,1.79732,1.79737,1.79713,1.79725,9812596.0
2009-04-09 16:52:00,1.79713,1.79716,1.79689,1.79689,6765526.0
2009-04-09 16:53:00,1.79671,1.79671,1.79609,1.79609,2077720.0
2009-04-09 16:54:00,1.79594,1.79594,1.79539,1.79539,3129281.0
2009-04-09 16:55:00,1.79514,1.79514,1.79466,1.79489,1656494.0
2009-04-09 16:56:00,1.79487,1.79495,1.79481,1.79495,27427008.0
2009-04-09 16:57:00,1.79501,1.79528,1.79494,1.79528,5329790.0
2009-04-09 16:58:00,1.79526,1.79607,1.79526,1.79607,132249250.0
2009-04-09 16:59:00,1.79612,1.79653,1.79612,1.79628,5374845.0
2009-04-09 17:00:00,1.79625,1.79652,1.79614,1.79621,4818996.0
2009-04-09 17:01:00,1.79623,1.79623,1.7958,1.79588,16925464.0
2009-04-09 17:02:00,1.79588,1.79598,1.79577,1.79597,2380276.0
2009-04-09 17:03:00,1.79592,1.79619,1.79592,1.79619,31911526.0
2009-04-09 17:04:00,1.79608,1.7961,1.79595,1.79607,1154177.0
2009-04-09 17:05:00,1.79593,1.79605,1.79566,1.79605,8484055.0
2009-04-09 17:06:00,1.79588,1.79588,1.79545,1.79545,9712358.0
2009-04-09 17:07:00,1.79525,1.79525,1.7949,1.79512,4206532.0
2009-04-09 17:08:00,1.79523,1.79531,1.79506,1.79531,2226388.0
2009-04-09 17:09:00,1.79524,1.79524,1.79495,1.79495,4337057.0
2009-04-09 17:10:00,1.79503,1.79503,1.79461,1.79465,6217599.0
2009-04-09 17:11:00,1.79462,1.79462,1.79374,1.79374,4947247.0
2009-04-09 17:12:00,1.79362,1.79387,1.79362,1.79365,8141997.0
2009-04-09 17:13:00,1.79373,1.79392,1.79356,1.79356,34150720.0
2009-04-09 17:14:00,1.79365,1.79422,1.79365,1.79422,5036098.0
2009-04-09 17:15:00,1.79423,1.79447,1.79423,1.79423,5051296.0
2009-04-09 17:16:00,1.79425,1.79439,1.79425,1.79439,115313584.0
2009-04-09 17:17:00,1.79443,1.79482,1.79443,1.79472,3018851.0
2009-04-09 17:18:00,1.79463,1.79468,1.79446,1.79446,14830901.0
2009-04-09 17:19:00,1.7929,1.79415,1.7929,1.79395,3230230.0
2009-04-09 17:20:00,1.79413,1.79413,1.79367,1.79367,3751614.0
2009-04-09 17:21:00,1.79354,1.79354,1.79326,1.79326,2246860.0
2009-04-09 17:22:00,1.7931,1.7931,1.79255,1.7927,2531131.0
2009-04-09 17:23:00,1.79256,1.79271,1.79227,1.79227,1698131.0
2009-04-09 17:24:00,1.79243,1.7927,1.79243,1.79257,3660334.0
2009-04-09 17:25:00,1.79232,1.79245,1.79214,1.79215,9953591.0
2009-04-09 17:26:00,1.79209,1.79209,1.79149,1.79149,33943707.0
2009-04-09 17:27:00,1.79146,1.79148,1.79118,1.79118,2184018.0
2009-04-09 17:28:00,1.79127,1.79127,1.79095,1.79095,5809230.0
2009-04-09 17:29:00,1.79082,1.79115,1.79082,1.79109,43615530.0
2009-04-09 17:30:00,1.79122,1.79147,1.79122,1.79128,5936451.0
2009-04-09 17:31:00,1.79117,1.79117,1.79077,1.79084,5557626.0
2009-04-09 17:32:00,1.7908,1.7908,1.79063,1.79063,18220719.0
2009-04-09 17:33:00,1.79062,1.79062,1.7902,1.79032,6616982.0
2009-04-09 17:34:00,1.79025,1.79025,1.78989,1.78989,11258225.0
2009-04-09 17:35:00,1.78998,1.78998,1.7897,1.78986,8412780.0
2009-04-09 17:36:00,1.78994,1.7901,1.78986,1.79002,10381780.0
2009-04-09 17:37:00,1.79002,1.79037,1.78992,1.78992,6827496.0
2009-04-09 17:38:00,1.79025,1.79025,1.78984,1.78984,995463.0
2009-04-09 17:39:00,1.78965,1.78965,1.78942,1.78951,3893901.0
2009-04-09 17:40:00,1.78954,1.78982,1.78954,1.78982,4604838.0
2009-04-09 17:41:00,1.78987,1.7902,1.78987,1.7902,10008212.0
2009-04-09 17:42:00,1.79018,1.79037,1.79018,1.79037,12396408.0
2009-04-09 17:43:00,1.79029,1.79074,1.79029,1.79071,21467484.0
2009-04-09 17:44:00,1.79075,1.79142,1.79075,1.79142,9080302.0
2009-04-09 17:45:00,1.79144,1.79176,1.79129,1.79176,20329785.0
2009-04-09 17:46:00,1.79174,1.79269,1.79174,1.79269,11613896.0
2009-04-09 17:47:00,1.79265,1.79265,1.79237,1.79261,3854983.0
2009-04-09 17:48:00,1.79265,1.79335,1.79265,1.79335,7209528.0
2009-04-09 17:49:00,1.79338,1.79369,1.79337,1.79369,6570856.0
2009-04-09 17:50:00,1.79366,1.79385,1.7934,1.79363,22126356.0
2009-04-09 17:51:00,1.79362,1.79362,1.79322,1.79322,11283790.0
2009-04-09 17:52:00,1.79315,1.79337,1.79304,1.79337,1281518.0
2009-04-09 17:53:00,1.79331,1.79331,1.79296,1.79304,897228.0
2009-04-09 17:54:00,1.79299,1.79364,1.79299,1.79364,10478343.0
2009-04-09 17:55:00,1.79375,1.79396,1.79375,1.7939,103229875.0
2009-04-09 17:56:00,1.79386,1.79386,1.79369,1.7937,9114350.0
2009-04-09 17:57:00,1.7937,1.79391,1.79343,1.79391,9761443.0
2009-04-09 17:58:00,1.79403,1.79428,1.79401,1.79401,4471093.0
2009-04-09 17:59:00,1.79391,1.79392,1.79375,1.79375,4553319.0
2009-04-09 18:00:00,1.7938,1.79401,1.7938,1.79396,37065600.0
2009-04-09 18:01:00,1.79385,1.79385,1.7933,1.7933,2485087.0
2009-04-09 18:02:00,1.79329,1.79346,1.79289,1.79308,15419694.0
2009-04-09 18:03:00,1.79318,1.79332,1.79316,1.79332,4158359.0
2009-04-09 18:04:00,1.79329,1.79333,1.7932,1.79325,5585795.0
2009-04-09 18:05:00,1.79343,1.7938,1.79343,1.79371,24235173.0
2009-04-09 18:06:00,1.79351,1.7936,1.79332,1.79332,5004445.0
2009-04-09 18:07:00,1.79328,1.79328,1.79301,1.79301,21395043.0
2009-04-09 18:08:00,1.79313,1.79313,1.79246,1.79246,10397682.0
2009-04-09 18:09:00,1.79248,1.79248,1.79214,1.79214,1522866.0
2009-04-09 18:10:00,1.7921,1.79258,1.7921,1.79258,14442980.0
2009-04-09 18:11:00,1.7926,1.79282,1.79259,1.79278,3124579.0
2009-04-09 18:12:00,1.79285,1.79352,1.79285,1.79352,24212760.0
2009-04-09 18:13:00,1.7936,1.79371,1.79358,1.79371,14351800.0
2009-04-09 18:14:00,1.79381,1.79397,1.79352,1.79397,3268254.0
2009-04-09 18:15:00,1.79405,1.7942,1.79405,1.79411,3497546.0
2009-04-09 18:16:00,1.79429,1.79456,1.7942,1.79456,7737206.0
2009-04-09 18:17:00,1.79459,1.79489,1.79449,1.79489,7794810.0
2009-04-09 18:18:00,1.79489,1.79509,1.79489,1.79509,5367473.0
2009-04-09 18:19:00,1.79511,1.7958,1.79511,1.7958,41081640.0
2009-04-09 18:20:00,1.79588,1.79619,1.79588,1.7961,25829944.0
2009-04-09 18:21:00,1.79611,1.79611,1.79564,1.79564,9006379.0
2009-04-09 18:22:00,1.79574,1.7963,1.79552,1.7963,773952.0
2009-04-09 18:23:00,1.79635,1.79645,1.79604,1.7961,5221753.0
2009-04-09 18:24:00,1.79605,1.79605,1.7945,1.79587,1736180.0
2009-04-09 18:25:00,1.79584,1.79589,1.7955,1.79589,4162089.0
2009-04-09 18:26:00,1.79596,1.79596,1.79589,1.79591,6158235.0
2009-04-09 18:27:00,1.79606,1.79639,1.79606,1.79639,46240656.0
2009-04-09 18:28:00,1.79637,1.79651,1.79622,1.79651,7271080.0
2009-04-09 18:29:00,1.79645,1.79645,1.79496,1.7964,39066245.0
2009-04-09 18:30:00,1.79629,1.79629,1.79586,1.79586,4557264.0
2009-04-09 18:31:00,1.79599,1.79603,1.79593,1.79593,8817384.0
2009-04-09 18:32:00,1.79596,1.79605,1.79577,1.79577,3604639.0
2009-04-09 18:33:00,1.79558,1.7958,1.79555,1.7958,11250956.0
2009-04-09 18:34:00,1.79597,1.79633,1.79597,1.79633,8441712.0
2009-04-09 18:35:00,1.79632,1.79642,1.7962,1.7962,35439870.0
2009-04-09 18:36:00,1.79603,1.79603,1.79541,1.79541,4359385.0
2009-04-09 18:37:00,1.79535,1.79535,1.7952,1.7952,29040732.0
2009-04-09 18:38:00,1.79502,1.79524,1.7949,1.79524,1576410.0
2009-04-09 18:39:00,1.7952,1.7952,1.79501,1.79501,1981923.0
2009-04-09 18:40:00,1.79509,1.79512,1.79503,1.79503,3562565.0
2009-04-09 18:41:00,1.79503,1.79528,1.79503,1.79528,2574953.0
2009-04-09 18:42:00,1.79518,1.79527,1.79509,1.79509,2976093.0
2009-04-09 18:43:00,1.7951,1.79531,1.7951,1.79513,44562636.0
2009-04-09 18:44:00,1.79495,1.79495,1.79469,1.7947,2796455.0
2009-04-09 18:45:00,1.79475,1.79478,1.7946,1.79467,13991520.0
2009-04-09 18:46:00,1.79491,1.79563,1.79491,1.79563,3281702.0
2009-04-09 18:47:00,1.79572,1.79572,1.79553,1.79553,18825031.0
2009-04-09 18:48:00,1.79552,1.79595,1.79552,1.79595,5439436.0
2009-04-09 18:49:00,1.79578,1.79593,1.79561,1.79593,7762827.0
2009-04-09 18:50:00,1.79603,1.7965,1.79603,1.7965,26300376.0
2009-04-09 18:51:00,1.7965,1.79661,1.79645,1.79661,60833565.0
2009-04-09 18:52:00,1.79667,1.79667,1.79647,1.79649,4897346.0
2009-04-09 18:53:00,1.79663,1.79687,1.79663,1.79674,12168226.0
2009-04-09 18:54:00,1.79675,1.79685,1.79674,1.79683,7176208.0
2009-04-09 18:55:00,1.79668,1.79668,1.79643,1.79643,7193502.0
2009-04-09 18:56:00,1.79632,1.79632,1.79608,1.79618,3674657.0
2009-04-09 18:57:00,1.79609,1.7963,1.79592,1.79618,7910489.0
2009-04-09 18:58:00,1.79633,1.79633,1.79601,1.79601,9259237.0
2009-04-09 18:59:00,1.796,1.79612,1.79582,1.79582,19940685.0
2009-04-09 19:00:00,1.79571,1.79571,1.79555,1.79569,6210958.0
2009-04-09 19:01:00,1.79559,1.79559,1.79528,1.79528,2378801.0
2009-04-09 19:02:00,1.79531,1.79584,1.79531,1.79584,3898857.0
2009-04-09 19:03:00,1.79584,1.79589,1.79583,1.79584,12325839.0
2009-04-09 19:04:00,1.79581,1.79581,1.79559,1.79559,1300200.0
2009-04-09 19:05:00,1.79568,1.79625,1.79568,1.79625,2782816.0
2009-04-09 19:06:00,1.7962,1.79623,1.79558,1.79623,3763953.0
2009-04-09 19:07:00,1.79613,1.79613,1.79585,1.79604,27712564.0
2009-04-09 19:08:00,1.79599,1.796,1.79555,1.79555,2385092.0
2009-04-09 19:09:00,1.79541,1.79541,1.79488,1.79488,18254676.0
2009-04-09 19:10:00,1.79488,1.79488,1.79461,1.79478,7370964.0
2009-04-09 19:11:00,1.79506,1.79546,1.79506,1.79541,6146001.0
2009-04-09 19:12:00,1.7955,1.79579,1.7955,1.79572,38264969.0
2009-04-09 19:13:00,1.79569,1.79572,1.79556,1.79572,2148546.0
2009-04-09 19:14:00,1.79583,1.79607,1.79583,1.79599,3981480.0
2009-04-09 19:15:00,1.79605,1.79635,1.79605,1.79635,8531125.0
2009-04-09 19:16:00,1.79643,1.79652,1.79636,1.79641,5036214.0
2009-04-09 19:17:00,1.79632,1.79632,1.796,1.79601,14696090.0
2009-04-09 19:18:00,1.79602,1.79603,1.79591,1.79591,8706838.0
2009-04-09 19:19:00,1.79593,1.79593,1.79569,1.79569,7305505.0
2009-04-09 19:20:00,1.7957,1.79582,1.7957,1.7958,3010539.0
2009-04-09 19:21:00,1.79586,1.7959,1.79558,1.79588,2801549.0
2009-04-09 19:22:00,1.79573,1.79584,1.79568,1.79575,3313209.0
2009-04-09 19:23:00,1.79581,1.79587,1.79578,1.79578,2158796.0
2009-04-09 19:24:00,1.79576,1.79595,1.79575,1.79595,6501833.0
2009-04-09 19:25:00,1.796,1.79609,1.79594,1.796,25030152.0
2009-04-09 19:26:00,1.79601,1.79606,1.79599,1.79601,7427075.0
2009-04-09 19:27:00,1.79597,1.79597,1.79581,1.79582,4141722.0
2009-04-09 19:28:00,1.79587,1.79619,1.79587,1.79604,6601825.0
2009-04-09 19:29:00,1.79602,1.79617,1.79602,1.79615,3929818.0
2009-04-09 19:30:00,1.79619,1.79632,1.79608,1.79632,8490729.0
2009-04-09 19:31:00,1.79644,1.79663,1.79644,1.7965,5676385.0
2009-04-09 19:32:00,1.79647,1.79652,1.79625,1.79625,22557569.0
2009-04-09 19:33:00,1.79616,1.79622,1.79601,1.79622,7343052.0
2009-04-09 19:34:00,1.79624,1.79641,1.79624,1.79641,5325573.0
2009-04-09 19:35:00,1.79642,1.79646,1.79632,1.79637,2529967.0
2009-04-09 19:36:00,1.79642,1.79657,1.79639,1.79657,4164631.0
2009-04-09 19:37:00,1.79664,1.79681,1.79663,1.7967,768064.0
2009-04-09 19:38:00,1.7967,1.7967,1.7966,1.7966,9185409.0
2009-04-09 19:39:00,1.79658,1.79661,1.79641,1.79661,13009657.0
2009-04-09 19:40:00,1.79655,1.79674,1.79655,1.79674,4118111.0
2009-04-09 19:41:00,1.79669,1.79675,1.79665,1.79665,6111420.0
2009-04-09 19:42:00,1.79672,1.79683,1.79672,1.79682,5222907.0
2009-04-09 19:43:00,1.79674,1.79753,1.79674,1.79753,1424624.0
2009-04-09 19:44:00,1.79765,1.79784,1.79765,1.79784,10550712.0
2009-04-09 19:45:00,1.79783,1.79794,1.79772,1.79794,6961584.0
2009-04-09 19:46:00,1.79799,1.79867,1.79799,1.79867,3894306.0
2009-04-09 19:47:00,1.79879,1.79884,1.79869,1.79869,6441222.0
2009-04-09 19:48:00,1.79865,1.79865,1.79834,1.79834,2416928.0
2009-04-09 19:49:00,1.79841,1.79841,1.79775,1.79779,19585412.0
2009-04-09 19:50:00,1.79789,1.79806,1.79789,1.79793,14021774.0
2009-04-09 19:51:00,1.79786,1.79786,1.79758,1.79758,15324360.0
2009-04-09 19:52:00,1.7976,1.7976,1.79751,1.79756,11336493.0
2009-04-09 19:53:00,1.79757,1.7979,1.79757,1.79778,3972700.0
2009-04-09 19:54:00,1.79762,1.79762,1.79724,1.79724,7998818.0
2009-04-09 19:55:00,1.79744,1.79785,1.79744,1.79783,5884262.0
2009-04-09 19:56:00,1.79795,1.79811,1.79793,1.79811,3694456.0
2009-04-09 19:57:00,1.79832,1.79872,1.79832,1.79872,8993220.0
2009-04-09 19:58:00,1.79862,1.79862,1.79826,1.79826,37508160.0
2009-04-09 19:59:00,1.79815,1.79833,1.79783,1.79833,11851030.0
2009-04-09 20:00:00,1.79836,1.79836,1.79823,1.79823,6118501.0
2009-04-09 20:01:00,1.7982,1.79843,1.7982,1.79834,7010243.0
2009-04-09 20:02:00,1.79832,1.79837,1.7982,1.7982,23597343.0
2009-04-09 20:03:00,1.7981,1.79813,1.79786,1.79791,5989276.0
2009-04-09 20:04:00,1.79795,1.79799,1.7978,1.7978,39680689.0
2009-04-09 20:05:00,1.79775,1.79781,1.79761,1.79761,5197682.0
2009-04-09 20:06:00,1.79772,1.79776,1.79632,1.79776,847079.0
2009-04-09 20:07:00,1.79767,1.79772,1.79755,1.79772,6174518.0
2009-04-09 20:08:00,1.79774,1.79791,1.7976,1.7976,4310755.0
2009-04-09 20:09:00,1.79762,1.79786,1.79759,1.79786,6306979.0
2009-04-09 20:10:00,1.79788,1.79792,1.79788,1.79792,786528.0
2009-04-09 20:11:00,1.79795,1.79812,1.79795,1.79812,7753541.0
2009-04-09 20:12:00,1.79812,1.7983,1.79808,1.79819,9042038.0
2009-04-09 20:13:00,1.79852,1.79852,1.7983,1.7983,38902943.0
2009-04-09 20:14:00,1.79834,1.79847,1.79794,1.79847,3754363.0
2009-04-09 20:15:00,1.79855,1.79878,1.79851,1.79878,5087531.0
2009-04-09 20:16:00,1.79885,1.79912,1.79885,1.79906,763976.0
2009-04-09 20:17:00,1.79908,1.79908,1.79896,1.79896,2994713.0
2009-04-09 20:18:00,1.79888,1.79888,1.79829,1.79844,1249443.0
2009-04-09 20:19:00,1.79847,1.79881,1.79847,1.79881,2533610.0
2009-04-09 20:20:00,1.79869,1.79877,1.79863,1.79863,11418202.0
2009-04-09 20:21:00,1.79856,1.79858,1.79815,1.79858,5366607.0
2009-04-09 20:22:00,1.79716,1.79873,1.79716,1.79873,5177310.0
2009-04-09 20:23:00,1.79872,1.79872,1.79844,1.79844,17302790.0
2009-04-09 20:24:00,1.79856,1.79856,1.79847,1.79852,14791463.0
2009-04-09 20:25:00,1.79865,1.79901,1.79865,1.79894,5660194.0
2009-04-09 20:26:00,1.79894,1.79894,1.79875,1.79881,5698185.0
2009-04-09 20:27:00,1.7987,1.7987,1.7984,1.7984,913926.0
2009-04-09 20:28:00,1.7984,1.79844,1.79825,1.79831,8444879.0
2009-04-09 20:29:00,1.79834,1.79834,1.79809,1.79809,3166668.0
2009-04-09 20:30:00,1.79797,1.79804,1.79774,1.79774,18043607.0
2009-04-09 20:31:00,1.79767,1.79774,1.79751,1.79774,7960312.0
2009-04-09 20:32:00,1.7977,1.79785,1.79764,1.79764,9156316.0
2009-04-09 20:33:00,1.79757,1.79787,1.79757,1.79787,6762066.0
2009-04-09 20:34:00,1.79781,1.79814,1.79771,1.7979,5266436.0
2009-04-09 20:35:00,1.79789,1.79814,1.79784,1.79814,4696632.0
2009-04-09 20:36:00,1.79818,1.79832,1.79818,1.79831,2367888.0
2009-04-09 20:37:00,1.79827,1.7983,1.79775,1.79816,13421265.0
2009-04-09 20:38:00,1.79804,1.79804,1.79776,1.79804,14938642.0
2009-04-09 20:39:00,1.798,1.79806,1.7979,1.7979,1381254.0
2009-04-09 20:40:00,1.79788,1.79788,1.79753,1.79753,21870123.0
2009-04-09 20:41:00,1.79768,1.79768,1.79747,1.79756,3626403.0
2009-04-09 20:42:00,1.79748,1.79748,1.79724,1.79736,12222615.0
2009-04-09 20:43:00,1.7975,1.79763,1.79746,1.79746,5612898.0
2009-04-09 20:44:00,1.79751,1.79751,1.79737,1.79744,11382578.0
2009-04-09 20:45:00,1.79738,1.79738,1.79693,1.7972,1076082.0
2009-04-09 20:46:00,1.79707,1.79707,1.79696,1.79702,5874886.0
2009-04-09 20:47:00,1.79699,1.79699,1.79669,1.79669,1510937.0
2009-04-09 20:48:00,1.79654,1.79654,1.79631,1.79631,2605121.0
2009-04-09 20:49:00,1.7964,1.79672,1.7964,1.79672,9992931.0
2009-04-09 20:50:00,1.79676,1.79707,1.79675,1.79707,5558008.0
2009-04-09 20:51:00,1.79717,1.79728,1.79688,1.79688,9030206.0
2009-04-09 20:52:00,1.79675,1.79675,1.79652,1.79666,8471501.0
2009-04-09 20:53:00,1.79641,1.79646,1.79611,1.79628,6335208.0
2009-04-09 20:54:00,1.79645,1.79671,1.79645,1.79671,2231800.0
2009-04-09 20:55:00,1.79672,1.79679,1.7967,1.79679,15032905.0
2009-04-09 20:56:00,1.79687,1.797,1.79677,1.79677,5541152.0
2009-04-09 20:57:00,1.7968,1.79693,1.79665,1.79693,1865174.0
2009-04-09 20:58:00,1.79691,1.79702,1.79691,1.79702,11225538.0
2009-04-09 20:59:00,1.79704,1.7973,1.79704,1.7973,7243188.0
2009-04-09 21:00:00,1.79737,1.79756,1.79737,1.79755,5299138.0
2009-04-09 21:01:00,1.79758,1.79758,1.79735,1.79749,4536728.0
2009-04-09 21:02:00,1.79739,1.79759,1.79736,1.79736,3337488.0
2009-04-09 21:03:00,1.79735,1.79742,1.79735,1.79742,12443085.0
2009-04-09 21:04:00,1.79742,1.79753,1.79713,1.79713,16654182.0
2009-04-09 21:05:00,1.79711,1.79711,1.79695,1.79695,5112056.0
2009-04-09 21:06:00,1.79716,1.79728,1.79716,1.79725,4112094.0
2009-04-09 21:07:00,1.79724,1.7973,1.79712,1.7973,38589949.0
2009-04-09 21:08:00,1.79747,1.79777,1.79747,1.79772,12807560.0
2009-04-09 21:09:00,1.79769,1.798,1.79767,1.798,5159324.0
2009-04-09 21:10:00,1.79794,1.79813,1.7979,1.7979,9303904.0
2009-04-09 21:11:00,1.79763,1.79781,1.79729,1.79781,6058305.0
2009-04-09 21:12:00,1.79793,1.79839,1.79793,1.79839,14713808.0
2009-04-09 21:13:00,1.79848,1.79853,1.79815,1.79815,12565469.0
2009-04-09 21:14:00,1.7981,1.79836,1.7981,1.79836,5546907.0
2009-04-09 21:15:00,1.79836,1.79839,1.79829,1.79829,2541543.0
2009-04-09 21:16:00,1.79828,1.79831,1.7982,1.79829,11262713.0
2009-04-09 21:17:00,1.79832,1.79854,1.79832,1.7985,6823683.0
2009-04-09 21:18:00,1.79848,1.79848,1.79814,1.79831,19146069.0
2009-04-09 21:19:00,1.79844,1.79863,1.79844,1.79854,9800542.0
2009-04-09 21:20:00,1.79854,1.79863,1.79843,1.79861,29278638.0
2009-04-09 21:21:00,1.79855,1.79855,1.79842,1.79842,11408411.0
2009-04-09 21:22:00,1.79832,1.79834,1.79784,1.79834,11431520.0
2009-04-09 21:23:00,1.79849,1.79858,1.79846,1.79846,5096586.0
2009-04-09 21:24:00,1.79809,1.79842,1.79809,1.79842,2609053.0
2009-04-09 21:25:00,1.79845,1.79864,1.79837,1.79839,6425810.0
2009-04-09 21:26:00,1.79844,1.79844,1.79834,1.79834,27125920.0
2009-04-09 21:27:00,1.79827,1.79828,1.7981,1.7981,3555346.0
2009-04-09 21:28:00,1.79809,1.79809,1.79767,1.79807,7505412.0
2009-04-09 21:29:00,1.79813,1.79821,1.79812,1.79821,8013924.0
2009-04-09 21:30:00,1.79827,1.79828,1.79801,1.79824,10015406.0
2009-04-09 21:31:00,1.79825,1.7987,1.79825,1.7987,18669434.0
2009-04-09 21:32:00,1.79871,1.79871,1.7985,1.79865,3063144.0
2009-04-09 21:33:00,1.79865,1.79888,1.79862,1.79862,3002570.0
2009-04-09 21:34:00,1.79868,1.79868,1.79854,1.79854,8420201.0
2009-04-09 21:35:00,1.79854,1.79854,1.79823,1.79823,8106706.0
2009-04-09 21:36:00,1.79823,1.79823,1.79797,1.79797,15796455.0
2009-04-09 21:37:00,1.79789,1.79789,1.79761,1.79761,11551260.0
2009-04-09 21:38:00,1.79772,1.79772,1.79742,1.79742,7383697.0
2009-04-09 21:39:00,1.79734,1.79734,1.79715,1.79715,8254444.0
2009-04-09 21:40:00,1.79703,1.79703,1.79668,1.79669,16588188.0
2009-04-09 21:41:00,1.79679,1.79679,1.79638,1.79647,8676858.0
2009-04-09 21:42:00,1.79658,1.79687,1.79651,1.79651,17561473.0
2009-04-09 21:43:00,1.79652,1.79652,1.79627,1.79637,5911456.0
2009-04-09 21:44:00,1.79636,1.79636,1.79611,1.79623,2659929.0
2009-04-09 21:45:00,1.79628,1.79645,1.79623,1.79645,6295055.0
2009-04-09 21:46:00,1.79643,1.79654,1.79617,1.79617,4122832.0
2009-04-09 21:47:00,1.79609,1.7964,1.79609,1.7964,8192712.0
2009-04-09 21:48:00,1.79653,1.79683,1.79638,1.79638,20044034.0
2009-04-09 21:49:00,1.79642,1.79645,1.79623,1.79624,4877324.0
2009-04-09 21:50:00,1.7962,1.79626,1.79576,1.79576,3621572.0
2009-04-09 21:51:00,1.79611,1.79624,1.7961,1.7962,2793235.0
2009-04-09 21:52:00,1.79612,1.79612,1.7959,1.7959,19877559.0
2009-04-09 21:53:00,1.79582,1.79591,1.79582,1.79585,9080584.0
2009-04-09 21:54:00,1.79606,1.79635,1.79606,1.79626,2154632.0
2009-04-09 21:55:00,1.7962,1.7962,1.79588,1.79604,11714924.0
2009-04-09 21:56:00,1.79589,1.7959,1.79566,1.79566,4210883.0
2009-04-09 21:57:00,1.79502,1.79574,1.79502,1.79538,11048593.0
2009-04-09 21:58:00,1.79533,1.79533,1.79517,1.79525,7604331.0
2009-04-09 21:59:00,1.79511,1.79521,1.79511,1.79519,10520699.0
2009-04-09 22:00:00,1.7953,1.79551,1.7953,1.79544,6621404.0
2009-04-09 22:01:00,1.79547,1.79583,1.79508,1.79583,8110932.0
2009-04-09 22:02:00,1.7959,1.7959,1.79579,1.79586,3338958.0
2009-04-09 22:03:00,1.79602,1.79604,1.79589,1.79589,14287985.0
2009-04-09 22:04:00,1.79578,1.79578,1.79571,1.79571,4207025.0
2009-04-09 22:05:00,1.79576,1.79576,1.7957,1.79574,3016323.0
2009-04-09 22:06:00,1.79587,1.7963,1.79587,1.7963,3403026.0
2009-04-09 22:07:00,1.79631,1.79647,1.79631,1.79647,5491022.0
2009-04-09 22:08:00,1.79647,1.79656,1.79642,1.79642,21217990.0
2009-04-09 22:09:00,1.79638,1.79638,1.7959,1.7959,5121185.0
2009-04-09 22:10:00,1.79585,1.79585,1.7956,1.79563,11305758.0
2009-04-09 22:11:00,1.79575,1.79595,1.79568,1.79595,5258751.0
2009-04-09 22:12:00,1.79608,1.79613,1.796,1.796,6400823.0
2009-04-09 22:13:00,1.79571,1.79587,1.79571,1.79587,5993760.0
2009-04-09 22:14:00,1.7959,1.79602,1.79582,1.79582,1318183.0
2009-04-09 22:15:00,1.79567,1.79568,1.79557,1.79557,3388125.0
2009-04-09 22:16:00,1.79554,1.79558,1.79492,1.79558,50423481.0
2009-04-09 22:17:00,1.79551,1.79551,1.79533,1.79536,3586198.0
2009-04-09 22:18:00,1.79544,1.79552,1.79538,1.79552,3843943.0
2009-04-09 22:19:00,1.79519,1.79572,1.79519,1.79524,10203000.0
2009-04-09 22:20:00,1.79562,1.79562,1.79416,1.79547,1170295.0
2009-04-09 22:21:00,1.79537,1.79554,1.79529,1.79542,8327883.0
2009-04-09 22:22:00,1.7954,1.7954,1.79463,1.79465,46258330.0
2009-04-09 22:23:00,1.7952,1.79537,1.7952,1.79531,7323492.0
2009-04-09 22:24:00,1.79548,1.79556,1.79546,1.79554,20234371.0
2009-04-09 22:25:00,1.79554,1.79557,1.79548,1.79557,2277201.0
2009-04-09 22:26:00,1.79552,1.79558,1.79527,1.79558,12937539.0
2009-04-09 22:27:00,1.79553,1.79563,1.79545,1.7956,63209708.0
2009-04-09 22:28:00,1.79548,1.79551,1.79509,1.79509,3861412.0
2009-04-09 22:29:00,1.79504,1.79504,1.79477,1.79477,10531414.0
2009-04-09 22:30:00,1.7948,1.7948,1.79453,1.79467,4483414.0
2009-04-09 22:31:00,1.79479,1.79479,1.79456,1.79459,1746573.0
2009-04-09 22:32:00,1.79451,1.79458,1.79444,1.79444,5254607.0
2009-04-09 22:33:00,1.79449,1.79464,1.79449,1.79456,5099444.0
2009-04-09 22:34:00,1.79486,1.79486,1.79437,1.79486,7311596.0
2009-04-09 22:35:00,1.79485,1.79517,1.79483,1.79517,7666313.0
2009-04-09 22:36:00,1.79538,1.79555,1.79511,1.79511,2345946.0
2009-04-09 22:37:00,1.79503,1.79503,1.79465,1.79465,5580148.0
2009-04-09 22:38:00,1.79454,1.79456,1.79442,1.79442,17405824.0
2009-04-09 22:39:00,1.79438,1.79452,1.79404,1.79443,2808435.0
2009-04-09 22:40:00,1.79459,1.79472,1.79459,1.79464,2897276.0
2009-04-09 22:41:00,1.79462,1.79462,1.79393,1.79444,10178016.0
2009-04-09 22:42:00,1.79467,1.79468,1.79462,1.79468,4156907.0
2009-04-09 22:43:00,1.79481,1.79498,1.79466,1.79479,8530644.0
2009-04-09 22:44:00,1.795,1.795,1.79487,1.79487,15328991.0
2009-04-09 22:45:00,1.79483,1.79483,1.79465,1.7948,4990222.0
2009-04-09 22:46:00,1.79485,1.79494,1.79478,1.79494,2061026.0
2009-04-09 22:47:00,1.79501,1.79501,1.79493,1.79493,14667344.0
2009-04-09 22:48:00,1.79492,1.79492,1.7948,1.79482,1781050.0
2009-04-09 22:49:00,1.7949,1.79519,1.7949,1.79512,6274988.0
2009-04-09 22:50:00,1.79525,1.7958,1.79525,1.7958,6788366.0
2009-04-09 22:51:00,1.79595,1.79609,1.79585,1.79585,19299811.0
2009-04-09 22:52:00,1.79572,1.79595,1.79548,1.79548,3543196.0
2009-04-09 22:53:00,1.79563,1.79622,1.79563,1.79622,6182384.0
2009-04-09 22:54:00,1.79631,1.7965,1.79627,1.7964,20921600.0
2009-04-09 22:55:00,1.79633,1.79652,1.7963,1.7963,14608979.0
2009-04-09 22:56:00,1.7961,1.79617,1.79599,1.79607,36335754.0
2009-04-09 22:57:00,1.79613,1.79627,1.79583,1.79619,13188982.0
2009-04-09 22:58:00,1.79619,1.79648,1.79619,1.79648,2237209.0
2009-04-09 22:59:00,1.79638,1.79638,1.79612,1.79614,11135607.0
2009-04-09 23:00:00,1.79611,1.79612,1.79572,1.79581,11303326.0
2009-04-09 23:01:00,1.79582,1.79582,1.79547,1.79547,7793169.0
2009-04-09 23:02:00,1.79545,1.7957,1.79545,1.79563,15604180.0
2009-04-09 23:03:00,1.79581,1.79617,1.79581,1.79617,4820004.0
2009-04-09 23:04:00,1.7963,1.7963,1.79597,1.7962,5187140.0
2009-04-09 23:05:00,1.79598,1.79599,1.7959,1.79599,17573660.0
2009-04-09 23:06:00,1.79606,1.79621,1.79594,1.79594,11177991.0
2009-04-09 23:07:00,1.79581,1.79582,1.79577,1.79581,1698291.0
2009-04-09 23:08:00,1.79602,1.79619,1.79602,1.79612,10232851.0
2009-04-09 23:09:00,1.79613,1.79634,1.79613,1.79634,18606404.0
2009-04-09 23:10:00,1.79649,1.79698,1.79649,1.79674,13201001.0
2009-04-09 23:11:00,1.79652,1.79681,1.79652,1.79657,8439766.0
2009-04-09 23:12:00,1.79671,1.79672,1.79638,1.79672,6637404.0
2009-04-09 23:13:00,1.7969,1.7971,1.7969,1.7971,4904182.0
2009-04-09 23:14:00,1.79715,1.79715,1.79652,1.79652,7734809.0
2009-04-09 23:15:00,1.7963,1.79644,1.79592,1.79592,14930430.0
2009-04-09 23:16:00,1.79602,1.79625,1.79589,1.79625,6870529.0
2009-04-09 23:17:00,1.79631,1.7965,1.79597,1.7965,18930299.0
2009-04-09 23:18:00,1.79639,1.79639,1.79599,1.79601,3135220.0
2009-04-09 23:19:00,1.79602,1.7961,1.79577,1.7961,11723685.0
2009-04-09 23:20:00,1.79618,1.79618,1.79575,1.79575,6450263.0
2009-04-09 23:21:00,1.79588,1.79588,1.79561,1.79561,4695973.0
2009-04-09 23:22:00,1.79546,1.7957,1.79546,1.79554,19399541.0
2009-04-09 23:23:00,1.79523,1.79555,1.79523,1.79551,7166746.0
2009-04-09 23:24:00,1.79555,1.79555,1.79544,1.79544,5431716.0
2009-04-09 23:25:00,1.79547,1.79565,1.79547,1.79559,13458332.0
2009-04-09 23:26:00,1.79588,1.79604,1.79578,1.79604,4305770.0
2009-04-09 23:27:00,1.79609,1.7961,1.79596,1.79608,6386402.0
2009-04-09 23:28:00,1.79601,1.79601,1.79538,1.79538,4100059.0
2009-04-09 23:29:00,1.79556,1.79562,1.79544,1.79548,23036284.0
2009-04-09 23:30:00,1.79542,1.7956,1.79535,1.7956,3485056.0
2009-04-09 23:31:00,1.79559,1.79559,1.79514,1.79514,6733305.0
2009-04-09 23:32:00,1.79513,1.79544,1.7951,1.79544,4909536.0
2009-04-09 23:33:00,1.79528,1.79541,1.79477,1.79541,27347082.0
2009-04-09 23:34:00,1.79541,1.79559,1.79541,1.79552,3710679.0
2009-04-09 23:35:00,1.79565,1.79603,1.79565,1.79603,2752604.0
2009-04-09 23:36:00,1.79605,1.79616,1.79598,1.7961,12891975.0
2009-04-09 23:37:00,1.79607,1.79632,1.79597,1.79632,3351320.0
2009-04-09 23:38:00,1.79633,1.79635,1.79606,1.79606,12183425.0
2009-04-09 23:39:00,1.79594,1.79594,1.79554,1.79554,21306060.0
2009-04-09 23:40:00,1.79552,1.79552,1.79535,1.7955,10768538.0
2009-04-09 23:41:00,1.79545,1.79545,1.79504,1.79513,14427217.0
2009-04-09 23:42:00,1.79512,1.79515,1.79509,1.79509,16299923.0
2009-04-09 23:43:00,1.79486,1.7949,1.79475,1.79477,5730648.0
2009-04-09 23:44:00,1.79484,1.7951,1.79451,1.79451,4320803.0
2009-04-09 23:45:00,1.79492,1.79492,1.79478,1.79478,7796894.0
2009-04-09 23:46:00,1.79481,1.79481,1.79458,1.79461,4315629.0
2009-04-09 23:47:00,1.79465,1.7948,1.79456,1.7948,2416468.0
2009-04-09 23:48:00,1.79475,1.79475,1.79453,1.79461,4111460.0
2009-04-09 23:49:00,1.79453,1.79466,1.79446,1.79446,32864728.0
2009-04-09 23:50:00,1.79452,1.79473,1.79441,1.79441,13269622.0
2009-04-09 23:51:00,1.79453,1.79483,1.79451,1.79483,7745055.0
2009-04-09 23:52:00,1.79484,1.79503,1.79484,1.79503,9408192.0
2009-04-09 23:53:00,1.79504,1.79521,1.79504,1.79518,15022645.0
2009-04-09 23:54:00,1.79515,1.7957,1.79515,1.7957,6396444.0
2009-04-09 23:55:00,1.79559,1.79587,1.79553,1.79587,11533804.0
2009-04-09 23:56:00,1.79603,1.79603,1.79579,1.79579,12999556.0
2009-04-09 23:57:00,1.7956,1.79581,1.7956,1.79581,7270120.0
2009-04-09 23:58:00,1.79575,1.79575,1.79552,1.79573,11134264.0
2009-04-09 23:59:00,1.79566,1.79587,1.79566,1.79587,7104048.0
2009-04-10 00:00:00,1.79619,1.79619,1.79568,1.79568,27755147.0
2009-04-10 00:01:00,1.79563,1.79588,1.79563,1.79588,1987960.0
2009-04-10 00:02:00,1.79604,1.79623,1.79604,1.79621,19123170.0
2009-04-10 00:03:00,1.79631,1.79654,1.79631,1.79654,8602823.0
2009-04-10 00:04:00,1.79656,1.79689,1.79649,1.79683,2469966.0
2009-04-10 00:05:00,1.79675,1.7969,1.79675,1.7969,2447239.0
2009-04-10 00:06:00,1.79693,1.79693,1.79557,1.79557,18257652.0
2009-04-10 00:07:00,1.79541,1.79541,1.79495,1.79495,4594777.0
2009-04-10 00:08:00,1.79507,1.79507,1.79472,1.79472,13913928.0
2009-04-10 00:09:00,1.79475,1.79477,1.79456,1.79477,9172139.0
2009-04-10 00:10:00,1.79486,1.79512,1.79486,1.79512,2441626.0
2009-04-10 00:11:00,1.79506,1.79506,1.79478,1.79482,15070050.0
2009-04-10 00:12:00,1.79503,1.79522,1.79474,1.79497,8044441.0
2009-04-10 00:13:00,1.79504,1.79514,1.79488,1.79502,4776787.0
2009-04-10 00:14:00,1.79513,1.79536,1.79513,1.79536,3558404.0
2009-04-10 00:15:00,1.79529,1.79534,1.79528,1.79534,8649997.0
2009-04-10 00:16:00,1.79551,1.79585,1.79546,1.79585,8882655.0
2009-04-10 00:17:00,1.79588,1.79617,1.79587,1.79617,4823081.0
2009-04-10 00:18:00,1.79611,1.79611,1.79591,1.79596,3983134.0
2009-04-10 00:19:00,1.79574,1.79595,1.79574,1.79595,4581432.0
2009-04-10 00:20:00,1.796,1.796,1.79588,1.79592,20199970.0
2009-04-10 00:21:00,1.79568,1.7957,1.79529,1.79529,3543509.0
2009-04-10 00:22:00,1.79536,1.79558,1.79536,1.79558,2014224.0
2009-04-10 00:23:00,1.79563,1.79575,1.79558,1.7956,5156478.0
2009-04-10 00:24:00,1.79555,1.79555,1.79523,1.79523,3645473.0
2009-04-10 00:25:00,1.7953,1.7954,1.79522,1.79526,1168130.0
2009-04-10 00:26:00,1.79544,1.79587,1.79544,1.79564,17071859.0
2009-04-10 00:27:00,1.79568,1.79596,1.79568,1.79596,3225402.0
2009-04-10 00:28:00,1.79569,1.7958,1.79564,1.79579,2522668.0
2009-04-10 00:29:00,1.79577,1.79581,1.79577,1.79581,2522668.0
2009-04-10 00:30:00,1.79596,1.79628,1.79594,1.79621,2522668.0
2009-04-10 00:31:00,1.79613,1.79613,1.79593,1.79595,10408650.0
2009-04-10 00:32:00,1.79589,1.79589,1.79561,1.79565,17038864.0
2009-04-10 00:33:00,1.79547,1.79547,1.79513,1.79515,10894150.0
2009-04-10 00:34:00,1.79529,1.79534,1.79492,1.79492,6500865.0
2009-04-10 00:35:00,1.79485,1.79505,1.79483,1.79505,4761540.0
2009-04-10 00:36:00,1.79512,1.79512,1.79475,1.79481,7296340.0
2009-04-10 00:37:00,1.79479,1.79491,1.79472,1.79491,14339818.0
2009-04-10 00:38:00,1.79502,1.79546,1.79502,1.79546,16918304.0
2009-04-10 00:40:00,1.79549,1.79566,1.79542,1.79542,4689448.0
2009-04-10 00:41:00,1.79537,1.79538,1.79505,1.79505,5397503.0
2009-04-10 00:42:00,1.79507,1.79509,1.79487,1.79494,11348106.0
2009-04-10 00:43:00,1.79486,1.79486,1.79461,1.79461,5820446.0
2009-04-10 00:44:00,1.79525,1.79525,1.79524,1.79525,2267311.0
2009-04-10 00:45:00,1.79457,1.79471,1.79444,1.79471,2267311.0
2009-04-10 00:46:00,1.79439,1.79508,1.79439,1.79508,2951941.0
2009-04-10 00:47:00,1.79513,1.79515,1.79508,1.79508,2012662.0
2009-04-10 00:48:00,1.79506,1.7952,1.79506,1.79509,3227115.0
2009-04-10 00:49:00,1.79486,1.79495,1.79477,1.79495,2352462.0
2009-04-10 00:50:00,1.79517,1.79531,1.79517,1.79531,2387628.0
2009-04-10 00:51:00,1.79538,1.7955,1.79517,1.79545,7430785.0
2009-04-10 00:52:00,1.79524,1.79531,1.79503,1.79503,882082.0
2009-04-10 00:53:00,1.79513,1.79536,1.79513,1.79532,3042227.0
2009-04-10 00:54:00,1.79526,1.79526,1.79508,1.79508,3942344.0
2009-04-10 00:55:00,1.7951,1.7956,1.7951,1.7956,5565468.0
2009-04-10 00:56:00,1.79564,1.79589,1.79564,1.79589,3423607.0
2009-04-10 00:57:00,1.79576,1.79576,1.79507,1.79507,14094045.0
2009-04-10 00:58:00,1.79531,1.79547,1.79529,1.79536,7286639.0
2009-04-10 00:59:00,1.79543,1.79548,1.79507,1.79507,9360202.0
2009-04-10 01:00:00,1.79506,1.7954,1.79506,1.79535,4478261.0
2009-04-10 01:01:00,1.79518,1.79518,1.79477,1.79504,935041.0
2009-04-10 01:02:00,1.79496,1.79509,1.79496,1.79501,10824109.0
2009-04-10 01:03:00,1.79482,1.79495,1.79472,1.79476,9133187.0
2009-04-10 01:04:00,1.79476,1.79502,1.7945,1.79502,7806972.0
2009-04-10 01:05:00,1.79501,1.79533,1.79492,1.79492,4256226.0
2009-04-10 01:06:00,1.79491,1.79501,1.7948,1.7948,4135884.0
2009-04-10 01:07:00,1.79486,1.79507,1.79482,1.79507,13911348.0
2009-04-10 01:08:00,1.79515,1.79515,1.79473,1.79473,7784222.0
2009-04-10 01:09:00,1.79463,1.79469,1.79439,1.79465,7739638.0
2009-04-10 01:10:00,1.79458,1.79458,1.79423,1.79423,2822865.0
2009-04-10 01:11:00,1.79423,1.79423,1.79393,1.79393,10065308.0
2009-04-10 01:12:00,1.79389,1.79389,1.79361,1.79361,2041468.0
2009-04-10 01:13:00,1.79368,1.79368,1.79343,1.79343,3209706.0
2009-04-10 01:14:00,1.79337,1.79341,1.79324,1.79324,1728688.0
2009-04-10 01:15:00,1.79311,1.79323,1.79291,1.79291,18430107.0
2009-04-10 01:16:00,1.79293,1.79293,1.79272,1.79272,5893136.0
2009-04-10 01:17:00,1.79269,1.79269,1.79214,1.79252,4030309.0
2009-04-10 01:18:00,1.79244,1.79244,1.79223,1.7924,5605904.0
2009-04-10 01:19:00,1.79245,1.79301,1.79245,1.793,2332800.0
2009-04-10 01:20:00,1.79306,1.79313,1.79253,1.79284,2342955.0
2009-04-10 01:21:00,1.79291,1.79307,1.79234,1.79234,10010391.0
2009-04-10 01:22:00,1.79223,1.79223,1.79157,1.79157,6096876.0
2009-04-10 01:23:00,1.79149,1.79154,1.79149,1.79149,6788970.0
2009-04-10 01:24:00,1.79157,1.79202,1.79157,1.7918,8428497.0
2009-04-10 01:25:00,1.79182,1.79182,1.79152,1.79158,9927321.0
2009-04-10 01:26:00,1.79153,1.79153,1.79131,1.79131,4023780.0
2009-04-10 01:27:00,1.79129,1.79129,1.7911,1.7911,5672480.0
2009-04-10 01:28:00,1.7911,1.7911,1.79069,1.79069,5543258.0
2009-04-10 01:29:00,1.7907,1.79114,1.79066,1.79114,51558932.0
2009-04-10 01:30:00,1.79124,1.79166,1.79124,1.79166,6082161.0
2009-04-10 01:31:00,1.79169,1.79185,1.79169,1.79169,16449228.0
2009-04-10 01:32:00,1.7916,1.79202,1.7916,1.79202,6418677.0
2009-04-10 01:33:00,1.79213,1.79241,1.79213,1.79241,6062593.0
2009-04-10 01:34:00,1.79251,1.79256,1.79239,1.79239,4836000.0
2009-04-10 01:35:00,1.79236,1.79236,1.79219,1.79223,8162202.0
2009-04-10 01:36:00,1.79237,1.79273,1.79237,1.79269,6334511.0
2009-04-10 01:37:00,1.79258,1.79258,1.79238,1.79251,39681250.0
2009-04-10 01:38:00,1.79269,1.79291,1.79262,1.79274,8538925.0
2009-04-10 01:39:00,1.79259,1.79259,1.7924,1.79259,2912942.0
2009-04-10 01:40:00,1.79257,1.79272,1.7925,1.79272,5232432.0
2009-04-10 01:41:00,1.7927,1.79341,1.7927,1.79341,2640064.0
2009-04-10 01:42:00,1.79329,1.79329,1.79288,1.79288,27280374.0
2009-04-10 01:43:00,1.79291,1.79291,1.79262,1.79262,10257381.0
2009-04-10 01:44:00,1.79256,1.79276,1.79245,1.79276,6977902.0
2009-04-10 01:45:00,1.7927,1.79319,1.7927,1.79319,14194774.0
2009-04-10 01:46:00,1.79321,1.79363,1.79321,1.79363,8713104.0
2009-04-10 01:47:00,1.79367,1.79371,1.79315,1.7935,4158971.0
2009-04-10 01:48:00,1.79356,1.79375,1.79351,1.79374,10389155.0
2009-04-10 01:49:00,1.79385,1.79396,1.7937,1.7937,2983806.0
2009-04-10 01:50:00,1.79362,1.79362,1.7933,1.7933,3252719.0
2009-04-10 01:51:00,1.79339,1.79339,1.79284,1.79284,5105979.0
2009-04-10 01:52:00,1.79283,1.79283,1.79272,1.79272,2439575.0
2009-04-10 01:53:00,1.79271,1.79271,1.7922,1.79255,4380941.0
2009-04-10 01:54:00,1.7925,1.79285,1.7925,1.79265,11262389.0
2009-04-10 01:55:00,1.79261,1.79261,1.79236,1.79236,12843933.0
2009-04-10 01:56:00,1.79227,1.79227,1.79195,1.79218,6380971.0
2009-04-10 01:57:00,1.7922,1.79225,1.79205,1.79224,2380427.0
2009-04-10 01:58:00,1.79233,1.79234,1.79194,1.79234,4278280.0
2009-04-10 01:59:00,1.79208,1.79208,1.79186,1.79201,21539552.0
2009-04-10 02:00:00,1.79226,1.79235,1.79226,1.79227,10307884.0
2009-04-10 02:01:00,1.79231,1.79249,1.79231,1.79249,2234082.0
2009-04-10 02:02:00,1.79261,1.79315,1.79232,1.79315,12303152.0
2009-04-10 02:03:00,1.79331,1.79374,1.79331,1.7935,33684762.0
2009-04-10 02:04:00,1.79362,1.79464,1.79362,1.79464,15082572.0
2009-04-10 02:05:00,1.79482,1.79493,1.79477,1.79477,22605725.0
2009-04-10 02:06:00,1.7947,1.7947,1.7944,1.79463,5655309.0
2009-04-10 02:07:00,1.79471,1.7949,1.79463,1.79463,3313875.0
2009-04-10 02:08:00,1.79474,1.79474,1.7946,1.79468,19758205.0
2009-04-10 02:09:00,1.79454,1.79474,1.79454,1.79474,7133633.0
2009-04-10 02:10:00,1.79474,1.79478,1.79472,1.79472,6522179.0
2009-04-10 02:11:00,1.79474,1.79483,1.79474,1.79481,1944801.0
2009-04-10 02:12:00,1.79475,1.79475,1.79429,1.79436,14917965.0
2009-04-10 02:13:00,1.79434,1.79476,1.79434,1.79476,2209742.0
2009-04-10 02:14:00,1.79474,1.79474,1.79452,1.79456,4747168.0
2009-04-10 02:15:00,1.79442,1.79442,1.79416,1.79431,14280782.0
2009-04-10 02:16:00,1.79404,1.79414,1.79349,1.79349,7930316.0
2009-04-10 02:17:00,1.79342,1.79378,1.79342,1.79378,3835494.0
2009-04-10 02:18:00,1.79359,1.79359,1.79256,1.79301,9569400.0
2009-04-10 02:19:00,1.79295,1.79343,1.79295,1.79323,2803907.0
2009-04-10 02:20:00,1.79312,1.7932,1.79269,1.79269,3057297.0
2009-04-10 02:21:00,1.79304,1.79304,1.79289,1.79289,16849782.0
2009-04-10 02:22:00,1.79293,1.79327,1.79293,1.79316,5800567.0
2009-04-10 02:23:00,1.79301,1.79321,1.79301,1.79321,2395534.0
2009-04-10 02:24:00,1.79335,1.79381,1.79335,1.79381,8365683.0
2009-04-10 02:25:00,1.7939,1.79414,1.79353,1.79414,6945564.0
2009-04-10 02:26:00,1.79402,1.79409,1.79382,1.79382,4876584.0
2009-04-10 02:27:00,1.79373,1.79376,1.79365,1.79376,5058343.0
2009-04-10 02:28:00,1.79384,1.79396,1.79375,1.79396,1675050.0
2009-04-10 02:29:00,1.79385,1.79426,1.79385,1.79426,4122678.0
2009-04-10 02:30:00,1.79437,1.79475,1.79437,1.79471,10661486.0
2009-04-10 02:31:00,1.79465,1.79465,1.79416,1.79416,4133833.0
2009-04-10 02:32:00,1.79421,1.79425,1.79413,1.79413,60842919.0
2009-04-10 02:33:00,1.79436,1.79448,1.79435,1.79444,13581291.0
2009-04-10 02:34:00,1.79457,1.79476,1.79408,1.79412,2155215.0
2009-04-10 02:35:00,1.79411,1.79418,1.79401,1.79418,21594847.0
2009-04-10 02:36:00,1.7941,1.79429,1.7941,1.79429,7943911.0
2009-04-10 02:37:00,1.79389,1.79434,1.79389,1.79423,46934182.0
2009-04-10 02:38:00,1.79419,1.79419,1.79389,1.79409,8038498.0
2009-04-10 02:39:00,1.79418,1.79424,1.79281,1.79403,1294716.0
2009-04-10 02:40:00,1.79374,1.79427,1.79373,1.79392,10597217.0
2009-04-10 02:41:00,1.79429,1.79429,1.79405,1.79411,4172303.0
2009-04-10 02:42:00,1.79405,1.79413,1.79396,1.79412,3566226.0
2009-04-10 02:43:00,1.79419,1.79419,1.79348,1.79356,48798492.0
2009-04-10 02:44:00,1.79355,1.79367,1.79347,1.79347,3114943.0
2009-04-10 02:45:00,1.7935,1.7935,1.79324,1.79324,1246155.0
2009-04-10 02:46:00,1.79324,1.79324,1.79293,1.79293,5858429.0
2009-04-10 02:47:00,1.79305,1.79305,1.79285,1.79285,6151679.0
2009-04-10 02:48:00,1.79281,1.79281,1.79253,1.79253,4813502.0
2009-04-10 02:49:00,1.79246,1.79246,1.79218,1.79218,12143672.0
2009-04-10 02:50:00,1.79217,1.79303,1.79217,1.79303,5377137.0
2009-04-10 02:51:00,1.79305,1.79327,1.79305,1.79327,21417171.0
2009-04-10 02:52:00,1.79332,1.79346,1.79332,1.79346,5167533.0
2009-04-10 02:53:00,1.79353,1.79371,1.79349,1.79371,3187549.0
2009-04-10 02:54:00,1.79374,1.79398,1.79374,1.79398,3132214.0
2009-04-10 02:55:00,1.79396,1.79403,1.79378,1.79378,4042106.0
2009-04-10 02:56:00,1.7937,1.7937,1.79333,1.79343,13218603.0
2009-04-10 02:57:00,1.79334,1.79367,1.79334,1.79361,3430905.0
2009-04-10 02:58:00,1.79357,1.79357,1.79297,1.79334,7775795.0
2009-04-10 02:59:00,1.79326,1.79345,1.79311,1.79345,6660033.0
2009-04-10 03:00:00,1.79343,1.79363,1.7932,1.7932,9685783.0
2009-04-10 03:01:00,1.79334,1.79364,1.79323,1.79351,6924988.0
2009-04-10 03:02:00,1.79354,1.79374,1.79302,1.79302,11560733.0
2009-04-10 03:03:00,1.79359,1.7939,1.79344,1.7939,4019551.0
2009-04-10 03:04:00,1.79394,1.79394,1.79335,1.79348,11520232.0
2009-04-10 03:05:00,1.79357,1.79384,1.7934,1.79384,2025219.0
2009-04-10 03:06:00,1.79361,1.79361,1.79317,1.79317,9377864.0
2009-04-10 03:07:00,1.79319,1.79324,1.79305,1.79305,18425619.0
2009-04-10 03:08:00,1.79303,1.79303,1.79276,1.79276,2773542.0
2009-04-10 03:09:00,1.79252,1.79264,1.7923,1.7923,3684202.0
2009-04-10 03:10:00,1.79215,1.79215,1.79136,1.79136,4635358.0
2009-04-10 03:11:00,1.79139,1.79187,1.79139,1.79171,18913037.0
2009-04-10 03:12:00,1.79153,1.7916,1.79145,1.79148,8921604.0
2009-04-10 03:13:00,1.79166,1.79166,1.79135,1.79135,4008586.0
2009-04-10 03:14:00,1.79131,1.79131,1.7911,1.7912,5930340.0
2009-04-10 03:15:00,1.79126,1.7919,1.79126,1.7919,2598603.0
2009-04-10 03:16:00,1.79188,1.79188,1.7917,1.79177,5719840.0
2009-04-10 03:17:00,1.79175,1.79187,1.79173,1.79173,19055419.0
2009-04-10 03:18:00,1.79171,1.79218,1.7917,1.79218,8486754.0
2009-04-10 03:19:00,1.79214,1.79225,1.79207,1.79207,15153180.0
2009-04-10 03:20:00,1.79228,1.79254,1.79228,1.79254,8088627.0
2009-04-10 03:21:00,1.79253,1.79253,1.79207,1.79216,7621487.0
2009-04-10 03:22:00,1.79212,1.79234,1.79206,1.79206,11809900.0
2009-04-10 03:23:00,1.79201,1.79201,1.79188,1.79193,17326373.0
2009-04-10 03:24:00,1.79193,1.79206,1.79184,1.79206,7591971.0
2009-04-10 03:25:00,1.79214,1.79259,1.79214,1.79259,9042312.0
2009-04-10 03:26:00,1.79269,1.79299,1.79269,1.79293,3174303.0
2009-04-10 03:27:00,1.79304,1.79351,1.79304,1.79351,3085668.0
2009-04-10 03:28:00,1.7936,1.79382,1.7936,1.79379,19697652.0
2009-04-10 03:29:00,1.79388,1.794,1.79376,1.794,10659227.0
2009-04-10 03:30:00,1.79399,1.79401,1.79391,1.79392,8487528.0
2009-04-10 03:31:00,1.79388,1.79409,1.79363,1.79409,7255813.0
2009-04-10 03:32:00,1.79413,1.79422,1.79409,1.79421,3397369.0
2009-04-10 03:33:00,1.79425,1.79426,1.79413,1.79426,25809630.0
2009-04-10 03:34:00,1.79438,1.79439,1.79426,1.79426,6720152.0
2009-04-10 03:35:00,1.79419,1.79419,1.79384,1.79384,2685318.0
2009-04-10 03:36:00,1.79418,1.79424,1.79412,1.79413,5585909.0
2009-04-10 03:37:00,1.79408,1.79427,1.79382,1.79427,10567129.0
2009-04-10 03:38:00,1.79435,1.79456,1.79435,1.79451,11378831.0
2009-04-10 03:39:00,1.79438,1.79438,1.79396,1.79396,31035230.0
2009-04-10 03:40:00,1.79393,1.79459,1.79393,1.79459,9782934.0
2009-04-10 03:41:00,1.79461,1.7948,1.79456,1.7946,17434045.0
2009-04-10 03:42:00,1.7945,1.79461,1.7944,1.79461,6960100.0
2009-04-10 03:43:00,1.79467,1.79472,1.79462,1.79462,11415682.0
2009-04-10 03:44:00,1.79464,1.79477,1.79464,1.79477,2665208.0
2009-04-10 03:45:00,1.7948,1.79493,1.79474,1.79486,5077727.0
2009-04-10 03:46:00,1.79461,1.79461,1.79421,1.79421,11857572.0
2009-04-10 03:47:00,1.79424,1.79443,1.79421,1.79421,14177885.0
2009-04-10 03:48:00,1.7942,1.79421,1.79408,1.79408,5764878.0
2009-04-10 03:49:00,1.79407,1.79407,1.79389,1.794,8724592.0
2009-04-10 03:50:00,1.7942,1.79436,1.79403,1.79403,5313413.0
2009-04-10 03:51:00,1.79399,1.79399,1.79381,1.79387,11787908.0
2009-04-10 03:52:00,1.79376,1.79376,1.79339,1.7934,41048769.0
2009-04-10 03:53:00,1.79339,1.79347,1.79339,1.79347,4441664.0
2009-04-10 03:54:00,1.79337,1.79422,1.79337,1.79422,5430272.0
2009-04-10 03:55:00,1.7942,1.79433,1.79412,1.79433,16318032.0
2009-04-10 03:56:00,1.79435,1.79446,1.79435,1.79446,11388509.0
2009-04-10 03:57:00,1.79441,1.79441,1.79406,1.79417,3458895.0
2009-04-10 03:58:00,1.79423,1.79425,1.79392,1.79403,4787597.0
2009-04-10 03:59:00,1.79396,1.79396,1.79388,1.79391,5353746.0
2009-04-10 04:00:00,1.79405,1.79444,1.79405,1.79421,7300129.0
2009-04-10 04:01:00,1.79425,1.79462,1.79418,1.79462,12322214.0
2009-04-10 04:02:00,1.79465,1.79465,1.79404,1.79417,1822702.0
2009-04-10 04:03:00,1.79405,1.79454,1.79405,1.79454,5438368.0
2009-04-10 04:04:00,1.79469,1.79492,1.79469,1.79492,15011888.0
2009-04-10 04:05:00,1.79491,1.79491,1.79465,1.79465,1784746.0
2009-04-10 04:06:00,1.79467,1.79483,1.79466,1.79476,5851846.0
2009-04-10 04:07:00,1.79497,1.79514,1.79495,1.79514,7702763.0
2009-04-10 04:08:00,1.79507,1.7951,1.79495,1.7951,8456833.0
2009-04-10 04:09:00,1.79506,1.79515,1.7949,1.7949,5375768.0
2009-04-10 04:10:00,1.79492,1.79492,1.79457,1.79463,10713983.0
2009-04-10 04:11:00,1.79465,1.7955,1.79465,1.79547,2668635.0
2009-04-10 04:12:00,1.79553,1.79579,1.79553,1.79579,1422193.0
2009-04-10 04:13:00,1.79592,1.79592,1.79551,1.79551,5889020.0
2009-04-10 04:14:00,1.79539,1.79539,1.79477,1.79499,994255.0
2009-04-10 04:15:00,1.79497,1.79497,1.7945,1.7945,10479265.0
2009-04-10 04:16:00,1.79433,1.79436,1.79378,1.79378,5280741.0
2009-04-10 04:17:00,1.7937,1.79386,1.79369,1.79386,13343460.0
2009-04-10 04:18:00,1.79386,1.79386,1.79367,1.79375,3566487.0
2009-04-10 04:19:00,1.7936,1.79373,1.79344,1.79356,19910893.0
2009-04-10 04:20:00,1.79355,1.79362,1.79355,1.79361,1510558.0
2009-04-10 04:21:00,1.79371,1.79391,1.79367,1.79391,15494910.0
2009-04-10 04:22:00,1.79388,1.79388,1.7933,1.7938,14623300.0
2009-04-10 04:23:00,1.79377,1.79377,1.79346,1.79362,2239561.0
2009-04-10 04:24:00,1.79384,1.79425,1.79383,1.79425,4269666.0
2009-04-10 04:25:00,1.79431,1.7944,1.79393,1.7942,5678711.0
2009-04-10 04:26:00,1.79434,1.79447,1.79416,1.79416,6166391.0
2009-04-10 04:27:00,1.79414,1.79433,1.79402,1.79402,9531875.0
2009-04-10 04:28:00,1.79413,1.79435,1.79413,1.79435,8273894.0
2009-04-10 04:29:00,1.7943,1.79431,1.79408,1.79408,19203498.0
2009-04-10 04:30:00,1.79409,1.7941,1.7938,1.79404,3222417.0
2009-04-10 04:31:00,1.794,1.79407,1.79388,1.794,8428023.0
2009-04-10 04:32:00,1.794,1.79415,1.794,1.79402,928786.0
2009-04-10 04:33:00,1.79404,1.79416,1.79399,1.79416,5770313.0
2009-04-10 04:34:00,1.79424,1.79444,1.79424,1.79444,5256007.0
2009-04-10 04:35:00,1.79445,1.79461,1.79445,1.79461,14318939.0
2009-04-10 04:36:00,1.79449,1.79462,1.7944,1.7944,16331088.0
2009-04-10 04:37:00,1.79426,1.79426,1.79273,1.79273,4822382.0
2009-04-10 04:38:00,1.79423,1.79445,1.79396,1.79423,5826302.0
2009-04-10 04:39:00,1.79418,1.79418,1.79406,1.79406,10664242.0
2009-04-10 04:40:00,1.79416,1.79416,1.79395,1.79399,2393586.0
2009-04-10 04:41:00,1.79403,1.79403,1.7938,1.79398,1259139.0
2009-04-10 04:42:00,1.79397,1.79397,1.79371,1.79371,3100758.0
2009-04-10 04:43:00,1.79378,1.79424,1.79378,1.79407,773803.0
2009-04-10 04:44:00,1.79411,1.79424,1.79395,1.79404,5395048.0
2009-04-10 04:45:00,1.79415,1.79447,1.79396,1.79433,3498288.0
2009-04-10 04:46:00,1.79414,1.79421,1.79405,1.79421,38411278.0
2009-04-10 04:47:00,1.79422,1.7945,1.79422,1.79436,9067429.0
2009-04-10 04:48:00,1.7944,1.7944,1.79428,1.79428,6599327.0
2009-04-10 04:49:00,1.79434,1.79435,1.79425,1.79425,6599327.0
2009-04-10 04:50:00,1.79417,1.79417,1.79388,1.79398,6599327.0
2009-04-10 04:51:00,1.79398,1.79398,1.79372,1.79381,3973047.0
2009-04-10 04:52:00,1.7937,1.7937,1.79353,1.79354,6687450.0
2009-04-10 04:53:00,1.79365,1.79368,1.79233,1.7936,824328.0
2009-04-10 04:54:00,1.79346,1.79362,1.79346,1.79355,4784318.0
2009-04-10 04:55:00,1.79359,1.79374,1.79358,1.79374,38811314.0
2009-04-10 04:56:00,1.79379,1.79408,1.79375,1.79375,6454656.0
2009-04-10 04:57:00,1.79358,1.7936,1.79309,1.79309,23250904.0
2009-04-10 04:58:00,1.79304,1.79304,1.7926,1.7926,7446614.0
2009-04-10 04:59:00,1.79262,1.79305,1.79262,1.79305,6797580.0
2009-04-10 05:00:00,1.79305,1.79336,1.79302,1.79312,11012944.0
2009-04-10 05:01:00,1.79308,1.79389,1.79308,1.79389,37617240.0
2009-04-10 05:02:00,1.79383,1.79383,1.7933,1.79343,8347151.0
2009-04-10 05:03:00,1.79333,1.79333,1.79306,1.79323,3483364.0
2009-04-10 05:04:00,1.79322,1.79329,1.79314,1.79318,5355659.0
2009-04-10 05:05:00,1.79305,1.79384,1.79305,1.79384,8710464.0
2009-04-10 05:06:00,1.79389,1.79389,1.79348,1.79348,3804540.0
2009-04-10 05:07:00,1.79344,1.79344,1.79326,1.79327,11440603.0
2009-04-10 05:08:00,1.79306,1.79306,1.79289,1.7929,14555800.0
2009-04-10 05:09:00,1.79295,1.79311,1.79295,1.79296,14278791.0
2009-04-10 05:10:00,1.79294,1.79296,1.79286,1.79289,21093600.0
2009-04-10 05:11:00,1.79282,1.79302,1.79282,1.7929,2368840.0
2009-04-10 05:12:00,1.79294,1.79305,1.79285,1.79302,6629500.0
2009-04-10 05:13:00,1.79303,1.79305,1.79276,1.79276,3568173.0
2009-04-10 05:14:00,1.79279,1.79301,1.79279,1.79295,6528120.0
2009-04-10 05:15:00,1.793,1.79332,1.793,1.79324,9930083.0
2009-04-10 05:16:00,1.79308,1.79343,1.79308,1.7932,1578356.0
2009-04-10 05:17:00,1.79321,1.79343,1.79321,1.79343,5640898.0
2009-04-10 05:18:00,1.79348,1.79357,1.79348,1.79352,5593470.0
2009-04-10 05:19:00,1.79354,1.79365,1.79341,1.79346,3909724.0
2009-04-10 05:20:00,1.79358,1.79365,1.79344,1.7935,14167111.0
2009-04-10 05:21:00,1.79344,1.79344,1.79334,1.79334,9680060.0
2009-04-10 05:22:00,1.79333,1.79343,1.79324,1.79332,728851.0
2009-04-10 05:23:00,1.79329,1.7936,1.79316,1.7936,4093002.0
2009-04-10 05:24:00,1.79371,1.79373,1.79342,1.79345,2448908.0
2009-04-10 05:25:00,1.7936,1.79394,1.7936,1.79394,5577685.0
2009-04-10 05:26:00,1.79398,1.79398,1.79356,1.79358,6966182.0
2009-04-10 05:27:00,1.79359,1.79373,1.79357,1.79373,21091698.0
2009-04-10 05:28:00,1.79372,1.79372,1.79337,1.79355,5347514.0
2009-04-10 05:29:00,1.79359,1.79365,1.79332,1.79365,8010123.0
2009-04-10 05:30:00,1.79369,1.79383,1.79367,1.79383,3923933.0
2009-04-10 05:31:00,1.79389,1.7939,1.79371,1.79383,6415146.0
2009-04-10 05:32:00,1.79402,1.79414,1.79394,1.79394,3876202.0
2009-04-10 05:33:00,1.79396,1.79396,1.79386,1.79388,8176897.0
2009-04-10 05:34:00,1.79395,1.79425,1.79385,1.794,27445362.0
2009-04-10 05:35:00,1.79391,1.79397,1.79372,1.79397,6198126.0
2009-04-10 05:36:00,1.79391,1.79393,1.79386,1.79393,2198592.0
2009-04-10 05:37:00,1.79388,1.79388,1.79374,1.79375,3524316.0
2009-04-10 05:38:00,1.79382,1.79382,1.79353,1.7937,2918584.0
2009-04-10 05:39:00,1.79365,1.7938,1.79365,1.7938,2799200.0
2009-04-10 05:40:00,1.79384,1.7941,1.79384,1.7941,7879952.0
2009-04-10 05:41:00,1.79409,1.79413,1.79403,1.79403,7982067.0
2009-04-10 05:42:00,1.79385,1.79385,1.79371,1.79371,14293026.0
2009-04-10 05:43:00,1.79383,1.79415,1.79383,1.79403,4968642.0
2009-04-10 05:44:00,1.79396,1.79396,1.79365,1.79391,8400911.0
2009-04-10 05:45:00,1.79393,1.79434,1.79393,1.79434,4377658.0
2009-04-10 05:46:00,1.79436,1.79436,1.79408,1.79425,2022924.0
2009-04-10 05:47:00,1.79429,1.79439,1.79427,1.79427,41605897.0
2009-04-10 05:48:00,1.79424,1.79429,1.79406,1.79427,6459955.0
2009-04-10 05:49:00,1.79415,1.79483,1.79415,1.79483,8020637.0
2009-04-10 05:50:00,1.79483,1.79483,1.794,1.79414,18283936.0
2009-04-10 05:51:00,1.79419,1.79429,1.79412,1.79412,2255407.0
2009-04-10 05:52:00,1.79402,1.79418,1.79377,1.79418,29891667.0
2009-04-10 05:53:00,1.79435,1.79471,1.7943,1.79463,3865618.0
2009-04-10 05:54:00,1.79455,1.79464,1.79451,1.79464,2702551.0
2009-04-10 05:55:00,1.79474,1.79485,1.79473,1.79473,1236519.0
2009-04-10 05:56:00,1.79461,1.79471,1.79445,1.79445,12336941.0
2009-04-10 05:57:00,1.7945,1.79471,1.79444,1.79471,3677124.0
2009-04-10 05:58:00,1.79468,1.79468,1.79437,1.79454,2397743.0
2009-04-10 05:59:00,1.79462,1.79479,1.79444,1.79478,5932713.0
2009-04-10 06:00:00,1.79482,1.79487,1.79473,1.79486,18410753.0
2009-04-10 06:01:00,1.79487,1.79499,1.79477,1.79499,8548040.0
2009-04-10 06:02:00,1.79501,1.79579,1.79501,1.79564,8125823.0
2009-04-10 06:03:00,1.79557,1.79557,1.79537,1.79537,3486060.0
2009-04-10 06:04:00,1.7952,1.7952,1.79471,1.79471,6964374.0
2009-04-10 06:05:00,1.79483,1.79525,1.79483,1.79514,7251626.0
2009-04-10 06:06:00,1.79501,1.79501,1.79452,1.79467,11214967.0
2009-04-10 06:07:00,1.79463,1.7951,1.79463,1.79465,4575675.0
2009-04-10 06:08:00,1.79456,1.7948,1.79452,1.79473,59857866.0
2009-04-10 06:09:00,1.79491,1.79512,1.79491,1.79512,26971974.0
2009-04-10 06:10:00,1.79523,1.79543,1.79523,1.79543,8562572.0
2009-04-10 06:11:00,1.79553,1.79592,1.79553,1.79592,5545916.0
2009-04-10 06:12:00,1.79609,1.7961,1.79567,1.79567,18035093.0
2009-04-10 06:13:00,1.79562,1.79606,1.79562,1.79606,3119786.0
2009-04-10 06:14:00,1.79596,1.79635,1.79596,1.79635,14157160.0
2009-04-10 06:15:00,1.79635,1.79655,1.79635,1.79655,2808533.0
2009-04-10 06:16:00,1.79657,1.79664,1.79603,1.79603,41014854.0
2009-04-10 06:17:00,1.79601,1.79618,1.79601,1.79606,2868247.0
2009-04-10 06:18:00,1.79615,1.79653,1.79615,1.79653,2505062.0
2009-04-10 06:19:00,1.79654,1.79664,1.79654,1.79664,3705987.0
2009-04-10 06:20:00,1.7966,1.79702,1.7966,1.79671,2009044.0
2009-04-10 06:21:00,1.79674,1.79674,1.79644,1.79644,1447042.0
2009-04-10 06:22:00,1.7966,1.7967,1.79659,1.79659,26864694.0
2009-04-10 06:23:00,1.79653,1.79679,1.79653,1.79663,4258875.0
2009-04-10 06:24:00,1.79661,1.79662,1.79656,1.79656,32229780.0
2009-04-10 06:25:00,1.79659,1.79671,1.79659,1.79671,9141990.0
2009-04-10 06:26:00,1.79674,1.79686,1.79663,1.79663,11645745.0
2009-04-10 06:27:00,1.79668,1.79689,1.79663,1.79689,3302765.0
2009-04-10 06:28:00,1.79685,1.79685,1.79623,1.79623,9453611.0
2009-04-10 06:29:00,1.79612,1.79621,1.796,1.796,4835292.0
2009-04-10 06:30:00,1.7959,1.7959,1.79442,1.79571,35952736.0
2009-04-10 06:31:00,1.79566,1.79566,1.79531,1.79535,6961301.0
2009-04-10 06:32:00,1.79541,1.79548,1.7952,1.79525,44186016.0
2009-04-10 06:33:00,1.79525,1.79556,1.79525,1.79527,5805276.0
2009-04-10 06:34:00,1.79529,1.79542,1.79521,1.79542,4550720.0
2009-04-10 06:35:00,1.7955,1.79582,1.79396,1.79582,1602087.0
2009-04-10 06:36:00,1.7958,1.7958,1.79516,1.79553,5320176.0
2009-04-10 06:37:00,1.79548,1.79548,1.79488,1.79518,827312.0
2009-04-10 06:38:00,1.79515,1.79543,1.79515,1.79543,8469417.0
2009-04-10 06:39:00,1.79546,1.79558,1.79539,1.79546,23498857.0
2009-04-10 06:40:00,1.79539,1.79545,1.79526,1.79545,41003712.0
2009-04-10 06:41:00,1.79549,1.7956,1.79549,1.7956,5138796.0
2009-04-10 06:42:00,1.79556,1.79556,1.79499,1.79512,8540386.0
2009-04-10 06:43:00,1.79525,1.79561,1.79523,1.79557,7328289.0
2009-04-10 06:44:00,1.79526,1.79531,1.79508,1.79508,3731910.0
2009-04-10 06:45:00,1.79511,1.79554,1.79503,1.79518,3026721.0
2009-04-10 06:46:00,1.79506,1.79528,1.79488,1.79517,14113286.0
2009-04-10 06:47:00,1.79522,1.79556,1.79522,1.7954,25676304.0
2009-04-10 06:48:00,1.79532,1.79538,1.79523,1.79531,2981468.0
2009-04-10 06:49:00,1.79532,1.79532,1.79494,1.7952,15364874.0
2009-04-10 06:50:00,1.79525,1.79525,1.79501,1.79515,1460783.0
2009-04-10 06:51:00,1.79507,1.79519,1.79507,1.7951,11479005.0
2009-04-10 06:52:00,1.79488,1.79495,1.79466,1.79466,21375805.0
2009-04-10 06:53:00,1.79516,1.79522,1.79511,1.79522,23111919.0
2009-04-10 06:54:00,1.7946,1.79462,1.79452,1.79462,23111919.0
2009-04-10 06:55:00,1.7946,1.7946,1.79433,1.79441,5238976.0
2009-04-10 06:56:00,1.79442,1.79442,1.79425,1.79434,3814658.0
2009-04-10 06:57:00,1.79439,1.79491,1.79429,1.79491,15211300.0
2009-04-10 06:58:00,1.79506,1.79518,1.79506,1.79518,2721593.0
2009-04-10 06:59:00,1.79505,1.79505,1.79452,1.79459,38897685.0
2009-04-10 07:00:00,1.79472,1.79503,1.79472,1.79503,4402746.0
2009-04-10 07:01:00,1.79501,1.79501,1.79436,1.79437,4161091.0
2009-04-10 07:02:00,1.79458,1.79486,1.79458,1.79472,9817402.0
2009-04-10 07:03:00,1.79456,1.79469,1.79456,1.79469,8928635.0
2009-04-10 07:04:00,1.79475,1.79525,1.79475,1.79523,107296385.0
2009-04-10 07:05:00,1.79523,1.79523,1.79435,1.79435,10952590.0
2009-04-10 07:06:00,1.79452,1.79452,1.79431,1.79432,976840.0
2009-04-10 07:07:00,1.79437,1.79459,1.79437,1.79458,1243467.0
2009-04-10 07:08:00,1.7947,1.79489,1.7947,1.79489,12267657.0
2009-04-10 07:09:00,1.79491,1.79505,1.79491,1.79505,22548008.0
2009-04-10 07:10:00,1.79528,1.7956,1.79528,1.79552,6235391.0
2009-04-10 07:11:00,1.79538,1.79538,1.79502,1.79512,7535041.0
2009-04-10 07:12:00,1.79519,1.79532,1.79516,1.79531,4112859.0
2009-04-10 07:13:00,1.79527,1.79534,1.79525,1.79534,11077752.0
2009-04-10 07:14:00,1.79537,1.79537,1.79498,1.79523,19532845.0
2009-04-10 07:15:00,1.79521,1.79523,1.79517,1.79523,8946982.0
2009-04-10 07:16:00,1.7953,1.79548,1.7953,1.7953,22977078.0
2009-04-10 07:17:00,1.79531,1.79531,1.79512,1.79529,12042360.0
2009-04-10 07:18:00,1.79544,1.79566,1.79544,1.79564,10830227.0
2009-04-10 07:19:00,1.79561,1.79561,1.79541,1.79541,4951971.0
2009-04-10 07:20:00,1.79548,1.7958,1.79548,1.7958,4039728.0
2009-04-10 07:21:00,1.79591,1.79605,1.79591,1.79605,1021616.0
2009-04-10 07:22:00,1.79574,1.79622,1.79574,1.79586,6998971.0
2009-04-10 07:23:00,1.79598,1.79606,1.79586,1.79602,10644705.0
2009-04-10 07:24:00,1.79599,1.79604,1.79562,1.79562,8506349.0
2009-04-10 07:25:00,1.79564,1.79589,1.79562,1.79562,12393467.0
2009-04-10 07:26:00,1.79564,1.79564,1.79547,1.79556,7019924.0
2009-04-10 07:27:00,1.79549,1.79549,1.79537,1.79537,16943201.0
2009-04-10 07:28:00,1.79537,1.79539,1.79526,1.79534,5510784.0
2009-04-10 07:29:00,1.79535,1.79545,1.79532,1.79545,6504987.0
2009-04-10 07:30:00,1.79538,1.79538,1.79505,1.79505,41913816.0
2009-04-10 07:31:00,1.79493,1.79493,1.79466,1.7947,5972273.0
2009-04-10 07:32:00,1.79442,1.79442,1.79418,1.79424,2099814.0
2009-04-10 07:33:00,1.79421,1.79421,1.79398,1.79419,37149714.0
2009-04-10 07:34:00,1.79431,1.79444,1.79431,1.7944,10948839.0
2009-04-10 07:35:00,1.79448,1.7945,1.79437,1.7945,4021021.0
2009-04-10 07:36:00,1.79437,1.79437,1.79421,1.79421,1557347.0
2009-04-10 07:37:00,1.79428,1.79451,1.79398,1.7945,2331335.0
2009-04-10 07:38:00,1.79443,1.79443,1.79426,1.79426,2474515.0
2009-04-10 07:39:00,1.79423,1.79442,1.79421,1.79432,3967022.0
2009-04-10 07:40:00,1.79419,1.79447,1.79304,1.79304,3291115.0
2009-04-10 07:41:00,1.79449,1.7945,1.79444,1.79445,13519509.0
2009-04-10 07:42:00,1.79449,1.79463,1.79446,1.79446,2993112.0
2009-04-10 07:43:00,1.79454,1.79464,1.79454,1.79464,121792940.0
2009-04-10 07:44:00,1.79474,1.79488,1.79474,1.79483,5605079.0
2009-04-10 07:45:00,1.79482,1.79503,1.79482,1.79503,4856411.0
2009-04-10 07:46:00,1.79505,1.79531,1.79505,1.79509,32493560.0
2009-04-10 07:47:00,1.79501,1.79501,1.79491,1.79491,7521480.0
2009-04-10 07:48:00,1.79496,1.79502,1.79494,1.795,5156606.0
2009-04-10 07:49:00,1.79508,1.79527,1.79508,1.79527,5720490.0
2009-04-10 07:50:00,1.79533,1.79546,1.7952,1.79521,4053704.0
2009-04-10 07:51:00,1.7952,1.79559,1.7952,1.79551,2166801.0
2009-04-10 07:52:00,1.79557,1.7956,1.79533,1.79536,3934280.0
2009-04-10 07:53:00,1.79544,1.79559,1.79535,1.79559,9051590.0
2009-04-10 07:54:00,1.79576,1.7959,1.79546,1.79572,8293309.0
2009-04-10 07:55:00,1.79579,1.79579,1.79494,1.79494,1274068.0
2009-04-10 07:56:00,1.79508,1.79571,1.79507,1.79507,34618722.0
2009-04-10 07:57:00,1.79511,1.7956,1.79511,1.7955,2576893.0
2009-04-10 07:58:00,1.79536,1.79536,1.79493,1.79513,16070514.0
2009-04-10 07:59:00,1.79506,1.79506,1.79484,1.79489,5340791.0
2009-04-10 08:00:00,1.79504,1.79527,1.79501,1.79527,5459469.0
2009-04-10 08:01:00,1.79527,1.79529,1.79521,1.79525,131004685.0
2009-04-10 08:02:00,1.7953,1.7953,1.79448,1.79448,4885235.0
2009-04-10 08:03:00,1.7943,1.79432,1.79419,1.79419,27209322.0
2009-04-10 08:04:00,1.79425,1.79454,1.79417,1.79454,1656992.0
2009-04-10 08:05:00,1.79464,1.79464,1.79408,1.7941,3250526.0
2009-04-10 08:06:00,1.79398,1.79402,1.79365,1.79366,2272967.0
2009-04-10 08:07:00,1.79357,1.79357,1.79304,1.79304,6906418.0
2009-04-10 08:08:00,1.79299,1.79299,1.79268,1.7928,9746319.0
2009-04-10 08:09:00,1.79275,1.79275,1.79238,1.79265,5641449.0
2009-04-10 08:10:00,1.79272,1.79272,1.79236,1.79236,2968977.0
2009-04-10 08:11:00,1.79246,1.79246,1.79214,1.79214,16978968.0
2009-04-10 08:12:00,1.7921,1.79215,1.79189,1.79209,45298835.0
2009-04-10 08:13:00,1.79216,1.79258,1.79216,1.79254,11493818.0
2009-04-10 08:14:00,1.79259,1.79262,1.79231,1.79231,5084574.0
2009-04-10 08:15:00,1.79222,1.79222,1.79139,1.79153,138108788.0
2009-04-10 08:16:00,1.7916,1.79219,1.7916,1.79219,15658826.0
2009-04-10 08:17:00,1.79218,1.79218,1.79163,1.79164,2641019.0
2009-04-10 08:18:00,1.79167,1.79216,1.79156,1.79193,4419420.0
2009-04-10 08:19:00,1.79204,1.7927,1.79204,1.7927,19421509.0
2009-04-10 08:20:00,1.79277,1.79321,1.79277,1.79321,18491705.0
2009-04-10 08:21:00,1.79328,1.7938,1.79328,1.7938,17634937.0
2009-04-10 08:22:00,1.79389,1.79433,1.79389,1.79433,10223288.0
2009-04-10 08:23:00,1.79438,1.7949,1.79438,1.7949,3268608.0
2009-04-10 08:24:00,1.79476,1.79476,1.79418,1.79452,180657432.0
2009-04-10 08:25:00,1.79461,1.79465,1.79452,1.79458,6863628.0
2009-04-10 08:26:00,1.79458,1.79491,1.79458,1.79467,24588978.0
2009-04-10 08:27:00,1.79464,1.79464,1.79451,1.79461,32970700.0
2009-04-10 08:28:00,1.79475,1.79519,1.79475,1.79519,1317884.0
2009-04-10 08:29:00,1.79536,1.7955,1.79532,1.79532,2204224.0
2009-04-10 08:30:00,1.79536,1.79561,1.79526,1.79561,3399947.0
2009-04-10 08:31:00,1.79554,1.79584,1.79525,1.79584,3601466.0
2009-04-10 08:32:00,1.79564,1.79564,1.79521,1.79521,13494014.0
2009-04-10 08:33:00,1.79515,1.79515,1.79494,1.79494,1459186.0
2009-04-10 08:34:00,1.79496,1.79503,1.79481,1.79503,5649764.0
2009-04-10 08:35:00,1.79514,1.79537,1.79514,1.79529,2280655.0
2009-04-10 08:36:00,1.79526,1.79526,1.7951,1.7951,8029727.0
2009-04-10 08:37:00,1.79487,1.79499,1.79482,1.79484,16509523.0
2009-04-10 08:38:00,1.79471,1.79486,1.79465,1.79465,21741095.0
2009-04-10 08:39:00,1.79482,1.795,1.79482,1.79483,3338626.0
2009-04-10 08:40:00,1.79497,1.7952,1.79491,1.79495,8602594.0
2009-04-10 08:41:00,1.79482,1.79509,1.79482,1.79509,9496907.0
2009-04-10 08:42:00,1.79519,1.79531,1.79512,1.79531,7727264.0
2009-04-10 08:43:00,1.79545,1.79585,1.79545,1.79585,2719328.0
2009-04-10 08:44:00,1.79591,1.79595,1.79582,1.79585,28045274.0
2009-04-10 08:45:00,1.79596,1.79608,1.79594,1.79594,2317760.0
2009-04-10 08:46:00,1.7958,1.79583,1.79567,1.79583,14451913.0
2009-04-10 08:47:00,1.79586,1.79587,1.79569,1.79569,8563365.0
2009-04-10 08:48:00,1.79567,1.79568,1.79548,1.79558,30511682.0
2009-04-10 08:49:00,1.79561,1.79561,1.79543,1.7955,8201622.0
2009-04-10 08:50:00,1.79543,1.79558,1.79538,1.79558,11922760.0
2009-04-10 08:51:00,1.79564,1.79585,1.79556,1.79585,10566034.0
2009-04-10 08:52:00,1.79602,1.79602,1.79555,1.79563,1803658.0
2009-04-10 08:53:00,1.79565,1.79596,1.79565,1.79596,20872950.0
2009-04-10 08:54:00,1.79596,1.79596,1.79553,1.79553,7222358.0
2009-04-10 08:55:00,1.79556,1.79595,1.79524,1.79595,4640434.0
2009-04-10 08:56:00,1.79601,1.79658,1.79597,1.79658,5252672.0
2009-04-10 08:57:00,1.79652,1.79653,1.79622,1.79653,3601921.0
2009-04-10 08:58:00,1.79649,1.79649,1.7962,1.79644,19308893.0
2009-04-10 08:59:00,1.79637,1.79637,1.7958,1.7958,20656693.0
2009-04-10 09:00:00,1.7957,1.7957,1.79553,1.79558,46881030.0
2009-04-10 09:01:00,1.79546,1.79546,1.79515,1.79521,3314575.0
2009-04-10 09:02:00,1.79517,1.79517,1.79479,1.79479,3161398.0
2009-04-10 09:03:00,1.7947,1.7947,1.79439,1.79439,5110019.0
2009-04-10 09:04:00,1.79424,1.79424,1.7941,1.79412,6350018.0
2009-04-10 09:05:00,1.79407,1.79416,1.79406,1.79409,25245648.0
2009-04-10 09:06:00,1.79409,1.79417,1.79391,1.79417,3492018.0
2009-04-10 09:07:00,1.79427,1.79427,1.79417,1.79422,6428068.0
2009-04-10 09:08:00,1.79415,1.79428,1.79415,1.79428,25266422.0
2009-04-10 09:09:00,1.79422,1.79422,1.794,1.794,29387091.0
2009-04-10 09:10:00,1.79396,1.79446,1.79395,1.79446,5605418.0
2009-04-10 09:11:00,1.7945,1.79467,1.7944,1.79467,9214835.0
2009-04-10 09:12:00,1.79471,1.79486,1.79471,1.79486,2710576.0
2009-04-10 09:13:00,1.79491,1.79508,1.7947,1.7947,11045469.0
2009-04-10 09:14:00,1.79474,1.79503,1.79474,1.79487,151486455.0
2009-04-10 09:15:00,1.79478,1.79483,1.79441,1.79464,5119084.0
2009-04-10 09:16:00,1.79476,1.79498,1.79476,1.79498,25193140.0
2009-04-10 09:17:00,1.79506,1.79526,1.79506,1.79526,3376920.0
2009-04-10 09:18:00,1.79523,1.79523,1.79455,1.79455,52021446.0
2009-04-10 09:19:00,1.79435,1.79435,1.79388,1.79412,108049653.0
2009-04-10 09:20:00,1.79405,1.79405,1.79329,1.79338,1746839.0
2009-04-10 09:21:00,1.79345,1.79363,1.79345,1.79363,15142984.0
2009-04-10 09:22:00,1.79371,1.79414,1.79371,1.79414,1205909.0
2009-04-10 09:23:00,1.79431,1.79473,1.79431,1.79473,6461146.0
2009-04-10 09:24:00,1.79483,1.79503,1.79483,1.795,2337420.0
2009-04-10 09:25:00,1.79474,1.79489,1.79473,1.79475,6193307.0
2009-04-10 09:26:00,1.79475,1.79475,1.79456,1.79461,14654520.0
2009-04-10 09:27:00,1.79476,1.79521,1.79476,1.795,6621810.0
2009-04-10 09:28:00,1.79497,1.79497,1.79467,1.79467,6038084.0
2009-04-10 09:29:00,1.79467,1.79467,1.79441,1.7945,7225627.0
2009-04-10 09:30:00,1.7945,1.7947,1.79407,1.7947,5429313.0
2009-04-10 09:31:00,1.79472,1.79511,1.79472,1.79487,45056544.0
2009-04-10 09:32:00,1.79486,1.79524,1.79486,1.79506,34343309.0
2009-04-10 09:33:00,1.79496,1.79497,1.79466,1.7947,26240317.0
2009-04-10 09:34:00,1.7948,1.79514,1.7948,1.79508,5595464.0
2009-04-10 09:35:00,1.79507,1.79507,1.79479,1.79479,5479015.0
2009-04-10 09:36:00,1.79479,1.79505,1.79457,1.79457,5474614.0
2009-04-10 09:37:00,1.79493,1.7951,1.79488,1.7951,2096091.0
2009-04-10 09:38:00,1.79501,1.79509,1.79484,1.79509,6820214.0
2009-04-10 09:39:00,1.79505,1.79505,1.79477,1.79477,7919471.0
2009-04-10 09:40:00,1.79483,1.79494,1.79483,1.79489,29552913.0
2009-04-10 09:41:00,1.79498,1.79536,1.7949,1.7949,5126740.0
2009-04-10 09:42:00,1.7948,1.7948,1.79415,1.79415,54351360.0
2009-04-10 09:43:00,1.79393,1.79393,1.79344,1.79344,4789956.0
2009-04-10 09:44:00,1.79337,1.79352,1.79329,1.79352,5600348.0
2009-04-10 09:45:00,1.79342,1.79347,1.79328,1.79347,4750761.0
2009-04-10 09:46:00,1.79353,1.79358,1.79319,1.79319,14301439.0
2009-04-10 09:47:00,1.79315,1.7932,1.79301,1.79319,5439810.0
2009-04-10 09:48:00,1.79324,1.79333,1.79324,1.79333,1306715.0
2009-04-10 09:49:00,1.79331,1.79334,1.79314,1.79314,31000336.0
2009-04-10 09:50:00,1.79305,1.79305,1.79272,1.79272,2511651.0
2009-04-10 09:51:00,1.79254,1.79257,1.7922,1.7922,2145051.0
2009-04-10 09:52:00,1.79237,1.79314,1.79237,1.7931,15337240.0
2009-04-10 09:53:00,1.79311,1.79311,1.79249,1.79249,605847.0
2009-04-10 09:54:00,1.79248,1.79284,1.79248,1.79273,13734808.0
2009-04-10 09:55:00,1.79275,1.79344,1.79275,1.79344,1957699.0
2009-04-10 09:56:00,1.79348,1.79379,1.79345,1.79379,7183345.0
2009-04-10 09:57:00,1.79375,1.79378,1.79372,1.79378,20720986.0
2009-04-10 09:58:00,1.79387,1.79441,1.79387,1.79435,45829605.0
2009-04-10 09:59:00,1.79445,1.7948,1.79445,1.7948,7500584.0
2009-04-10 10:00:00,1.79469,1.79469,1.79372,1.79409,35805536.0
2009-04-10 10:01:00,1.7941,1.79421,1.79371,1.79373,20862756.0
2009-04-10 10:02:00,1.79375,1.79375,1.79345,1.7935,7098141.0
2009-04-10 10:03:00,1.79353,1.79353,1.79334,1.79334,7515206.0
2009-04-10 10:04:00,1.79353,1.79353,1.79346,1.79347,12736097.0
2009-04-10 10:05:00,1.79348,1.79375,1.79348,1.79369,4162077.0
2009-04-10 10:06:00,1.79366,1.7939,1.79359,1.79364,11125829.0
2009-04-10 10:07:00,1.79359,1.79415,1.79335,1.79401,5563711.0
2009-04-10 10:08:00,1.79398,1.79398,1.79237,1.79237,34690656.0
2009-04-10 10:09:00,1.79233,1.79254,1.79233,1.79253,6062764.0
2009-04-10 10:10:00,1.79239,1.79239,1.79195,1.79195,15577404.0
2009-04-10 10:11:00,1.79185,1.79194,1.79174,1.79194,7144546.0
2009-04-10 10:12:00,1.7919,1.79194,1.79177,1.79179,4933881.0
2009-04-10 10:13:00,1.79175,1.7921,1.79174,1.7921,10050712.0
2009-04-10 10:14:00,1.79224,1.7932,1.79224,1.79309,10899720.0
2009-04-10 10:15:00,1.79331,1.79357,1.79331,1.79357,74413674.0
2009-04-10 10:16:00,1.79351,1.79351,1.79318,1.79344,3547804.0
2009-04-10 10:17:00,1.79362,1.79362,1.79345,1.79361,5506706.0
2009-04-10 10:18:00,1.79353,1.79366,1.79351,1.79366,8198984.0
2009-04-10 10:19:00,1.7937,1.79385,1.79363,1.79385,7919885.0
2009-04-10 10:20:00,1.79373,1.79373,1.79355,1.79357,5555305.0
2009-04-10 10:21:00,1.79353,1.79369,1.79353,1.79365,1675419.0
2009-04-10 10:22:00,1.79367,1.79391,1.79367,1.79382,3992733.0
2009-04-10 10:23:00,1.79376,1.7938,1.79363,1.79363,12908677.0
2009-04-10 10:24:00,1.79378,1.79398,1.79378,1.7938,138876222.0
2009-04-10 10:25:00,1.7938,1.79387,1.7937,1.7937,1512923.0
2009-04-10 10:26:00,1.7939,1.79408,1.79385,1.79385,7427584.0
2009-04-10 10:27:00,1.79383,1.79406,1.7937,1.79406,6900458.0
2009-04-10 10:28:00,1.79386,1.79386,1.79362,1.79362,10650825.0
2009-04-10 10:29:00,1.79346,1.79364,1.79346,1.79364,5897304.0
2009-04-10 10:30:00,1.79367,1.79376,1.79367,1.79371,3375624.0
2009-04-10 10:31:00,1.79369,1.79379,1.79368,1.79375,5781377.0
2009-04-10 10:32:00,1.79376,1.79382,1.79367,1.79372,16677044.0
2009-04-10 10:33:00,1.79371,1.79371,1.79335,1.79335,5166837.0
2009-04-10 10:34:00,1.7933,1.79332,1.79305,1.79314,10408863.0
2009-04-10 10:35:00,1.79312,1.79312,1.7929,1.79306,3947423.0
2009-04-10 10:36:00,1.79307,1.7931,1.79295,1.793,6170832.0
2009-04-10 10:37:00,1.79305,1.79308,1.79276,1.79276,4667545.0
2009-04-10 10:38:00,1.793,1.79316,1.79295,1.79306,24550354.0
2009-04-10 10:39:00,1.79309,1.7932,1.79307,1.79307,1437153.0
2009-04-10 10:40:00,1.79322,1.79334,1.79322,1.79323,6144448.0
2009-04-10 10:41:00,1.79312,1.79336,1.79301,1.79336,9180652.0
2009-04-10 10:42:00,1.79326,1.79329,1.79314,1.79323,2237605.0
2009-04-10 10:43:00,1.79377,1.79383,1.7936,1.7937,12403372.0
2009-04-10 10:44:00,1.79318,1.79319,1.79309,1.79314,12403372.0
2009-04-10 10:45:00,1.7931,1.79344,1.79301,1.79344,13221461.0
2009-04-10 10:46:00,1.79355,1.79368,1.79337,1.79337,5893868.0
2009-04-10 10:47:00,1.79341,1.79366,1.79333,1.79356,10166624.0
2009-04-10 10:48:00,1.79362,1.79379,1.79353,1.79379,4673162.0
2009-04-10 10:49:00,1.79382,1.79405,1.79382,1.79405,6881853.0
2009-04-10 10:50:00,1.79406,1.79416,1.79398,1.79416,2737088.0
2009-04-10 10:51:00,1.79414,1.79414,1.79395,1.79407,7008784.0
2009-04-10 10:52:00,1.79419,1.79444,1.79413,1.79429,10122209.0
2009-04-10 10:53:00,1.79427,1.79427,1.79414,1.79418,1359809.0
2009-04-10 10:54:00,1.79423,1.7943,1.79419,1.79419,29840710.0
2009-04-10 10:55:00,1.79414,1.7943,1.79403,1.7943,3220125.0
2009-04-10 10:56:00,1.7943,1.79477,1.7943,1.79469,81295312.0
2009-04-10 10:57:00,1.7947,1.79482,1.79466,1.79482,36607560.0
2009-04-10 10:58:00,1.79488,1.79488,1.79468,1.79468,2094705.0
2009-04-10 10:59:00,1.79476,1.79481,1.79466,1.79466,2750191.0
2009-04-10 11:00:00,1.79473,1.79473,1.79457,1.79457,5573312.0
2009-04-10 11:01:00,1.79458,1.79463,1.79451,1.79462,8416425.0
2009-04-10 11:02:00,1.79472,1.79498,1.79472,1.79475,6568176.0
2009-04-10 11:03:00,1.7947,1.79474,1.79441,1.79467,9400622.0
2009-04-10 11:04:00,1.79477,1.79501,1.79468,1.79468,2210379.0
2009-04-10 11:05:00,1.79478,1.79481,1.79466,1.7948,2037654.0
2009-04-10 11:06:00,1.7951,1.79569,1.7951,1.79569,10052375.0
2009-04-10 11:07:00,1.79561,1.79561,1.79537,1.79537,14517593.0
2009-04-10 11:08:00,1.79531,1.79542,1.79531,1.79542,6173807.0
2009-04-10 11:09:00,1.79548,1.79553,1.79545,1.79551,9565736.0
2009-04-10 11:10:00,1.79547,1.79551,1.79542,1.79542,20723942.0
2009-04-10 11:11:00,1.79544,1.79559,1.79544,1.79559,7263807.0
2009-04-10 11:12:00,1.79554,1.79554,1.7952,1.79542,25808112.0
2009-04-10 11:13:00,1.79546,1.79572,1.79546,1.79572,6857799.0
2009-04-10 11:14:00,1.79578,1.79589,1.79552,1.79552,1655635.0
2009-04-10 11:15:00,1.79562,1.79579,1.79562,1.79579,25534888.0
2009-04-10 11:16:00,1.79585,1.79596,1.79585,1.79594,4833890.0
2009-04-10 11:17:00,1.79592,1.79592,1.79584,1.79586,4827591.0
2009-04-10 11:18:00,1.79593,1.79593,1.79583,1.79583,2054678.0
2009-04-10 11:19:00,1.7958,1.7958,1.79567,1.79567,6682386.0
2009-04-10 11:20:00,1.79567,1.79567,1.7955,1.79555,2978734.0
2009-04-10 11:21:00,1.79558,1.79558,1.79545,1.79556,7890397.0
2009-04-10 11:22:00,1.79561,1.79588,1.79561,1.79575,32321289.0
2009-04-10 11:23:00,1.79569,1.79569,1.79393,1.79562,10532083.0
2009-04-10 11:24:00,1.79578,1.79601,1.79569,1.79601,4190346.0
2009-04-10 11:25:00,1.79606,1.79617,1.7958,1.79617,3873252.0
2009-04-10 11:26:00,1.79616,1.79631,1.79613,1.79618,6323206.0
2009-04-10 11:27:00,1.79621,1.79621,1.79572,1.79572,1892849.0
2009-04-10 11:28:00,1.79432,1.79633,1.79432,1.7963,10946389.0
2009-04-10 11:29:00,1.79619,1.79626,1.79602,1.79626,5460111.0
2009-04-10 11:30:00,1.79629,1.79658,1.79629,1.79633,10706901.0
2009-04-10 11:31:00,1.79624,1.79717,1.79624,1.79717,8179403.0
2009-04-10 11:32:00,1.79728,1.79751,1.79728,1.79751,13322320.0
2009-04-10 11:33:00,1.79765,1.79765,1.79689,1.79689,8655455.0
2009-04-10 11:34:00,1.79669,1.79669,1.79588,1.79588,7864267.0
2009-04-10 11:35:00,1.7958,1.79611,1.79566,1.79582,9971941.0
2009-04-10 11:36:00,1.79627,1.7965,1.7961,1.79623,9161615.0
2009-04-10 11:37:00,1.79641,1.79748,1.79641,1.7971,29496514.0
2009-04-10 11:38:00,1.79692,1.79692,1.79667,1.79685,19732063.0
2009-04-10 11:39:00,1.79679,1.797,1.79654,1.797,9862850.0
2009-04-10 11:40:00,1.79699,1.79706,1.79691,1.79704,8242982.0
2009-04-10 11:41:00,1.79702,1.79702,1.79651,1.79651,1738252.0
2009-04-10 11:42:00,1.79645,1.79648,1.79616,1.79648,2978965.0
2009-04-10 11:43:00,1.79655,1.7969,1.79655,1.7969,1583757.0
2009-04-10 11:44:00,1.79698,1.79723,1.79693,1.79693,3435415.0
2009-04-10 11:45:00,1.79705,1.79718,1.79705,1.79705,8431219.0
2009-04-10 11:46:00,1.79686,1.79686,1.79654,1.79665,10520171.0
2009-04-10 11:47:00,1.79656,1.79697,1.79656,1.7967,7872323.0
2009-04-10 11:48:00,1.79679,1.79698,1.79679,1.79684,15115848.0
2009-04-10 11:49:00,1.79694,1.79733,1.79694,1.79733,8133800.0
2009-04-10 11:50:00,1.79741,1.79762,1.79741,1.79762,26876600.0
2009-04-10 11:51:00,1.79755,1.79766,1.79748,1.79757,12443821.0
2009-04-10 11:52:00,1.79754,1.79754,1.79701,1.79701,2776868.0
2009-04-10 11:53:00,1.79699,1.79741,1.79699,1.79741,3763172.0
2009-04-10 11:54:00,1.79754,1.79754,1.79724,1.79728,7062412.0
2009-04-10 11:55:00,1.79741,1.79757,1.79733,1.79757,4059759.0
2009-04-10 11:56:00,1.79777,1.7979,1.79777,1.7978,7167288.0
2009-04-10 11:57:00,1.79774,1.79793,1.79754,1.79793,6183971.0
2009-04-10 11:58:00,1.79786,1.79786,1.79733,1.79744,30070930.0
2009-04-10 11:59:00,1.79743,1.79752,1.79734,1.79752,6506528.0
2009-04-10 12:00:00,1.79756,1.79777,1.79752,1.79752,2597039.0
2009-04-10 12:01:00,1.79751,1.79759,1.79748,1.79759,4649560.0
2009-04-10 12:02:00,1.79752,1.79755,1.79732,1.79755,1426060.0
2009-04-10 12:03:00,1.7975,1.79753,1.79743,1.79743,6165327.0
2009-04-10 12:04:00,1.7974,1.79756,1.7972,1.7972,4290997.0
2009-04-10 12:05:00,1.79726,1.79726,1.79706,1.79726,13197707.0
2009-04-10 12:06:00,1.79722,1.7973,1.79712,1.79717,7434652.0
2009-04-10 12:07:00,1.79746,1.79773,1.79745,1.79753,2339870.0
2009-04-10 12:08:00,1.79699,1.79752,1.79699,1.79739,20749057.0
2009-04-10 12:09:00,1.79731,1.79731,1.79709,1.79731,6509796.0
2009-04-10 12:10:00,1.79746,1.79771,1.79746,1.79771,16328898.0
2009-04-10 12:11:00,1.79762,1.79762,1.79717,1.79755,41046731.0
2009-04-10 12:12:00,1.79763,1.79787,1.79757,1.79757,21403644.0
2009-04-10 12:13:00,1.79752,1.7977,1.79745,1.79767,20567077.0
2009-04-10 12:14:00,1.79766,1.79766,1.797,1.797,2512365.0
2009-04-10 12:15:00,1.79707,1.79722,1.79676,1.79695,3105763.0
2009-04-10 12:16:00,1.79707,1.79729,1.79707,1.79727,5193775.0
2009-04-10 12:17:00,1.79735,1.79744,1.79721,1.79738,4616810.0
2009-04-10 12:18:00,1.79747,1.79747,1.79739,1.79739,23025498.0
2009-04-10 12:19:00,1.79736,1.79736,1.79705,1.79706,6736194.0
2009-04-10 12:20:00,1.79709,1.79723,1.79708,1.79723,42973980.0
2009-04-10 12:21:00,1.79722,1.79738,1.79722,1.79738,13712627.0
2009-04-10 12:22:00,1.79739,1.79739,1.79726,1.79726,6867960.0
2009-04-10 12:23:00,1.79721,1.79723,1.79664,1.79664,8865479.0
2009-04-10 12:24:00,1.79707,1.79748,1.79707,1.79722,4582904.0
2009-04-10 12:25:00,1.79725,1.79778,1.79725,1.79778,1556003.0
2009-04-10 12:26:00,1.79777,1.79777,1.79721,1.79721,40215939.0
2009-04-10 12:27:00,1.7973,1.79736,1.7972,1.7972,7576285.0
2009-04-10 12:28:00,1.79717,1.79717,1.79705,1.79705,1022538.0
2009-04-10 12:29:00,1.7972,1.79727,1.79713,1.79727,1081580.0
2009-04-10 12:30:00,1.79719,1.79719,1.797,1.79706,7271623.0
2009-04-10 12:31:00,1.79712,1.79723,1.79707,1.79712,4953456.0
2009-04-10 12:32:00,1.79711,1.79739,1.79704,1.79739,8648605.0
2009-04-10 12:33:00,1.79747,1.79755,1.79733,1.79755,7483658.0
2009-04-10 12:34:00,1.79754,1.7979,1.79706,1.79776,13254187.0
2009-04-10 12:35:00,1.79781,1.79796,1.79772,1.79784,11103626.0
2009-04-10 12:36:00,1.79784,1.79829,1.79784,1.79829,5920601.0
2009-04-10 12:37:00,1.79825,1.79825,1.79789,1.79789,2188187.0
2009-04-10 12:38:00,1.79788,1.79788,1.79752,1.79764,20334652.0
2009-04-10 12:39:00,1.79756,1.79758,1.79717,1.79719,9261060.0
2009-04-10 12:40:00,1.79716,1.79716,1.79693,1.79693,9386514.0
2009-04-10 12:41:00,1.79727,1.79727,1.79705,1.79705,7806828.0
2009-04-10 12:42:00,1.79682,1.7969,1.79647,1.79654,7806828.0
2009-04-10 12:43:00,1.79721,1.79739,1.797,1.79715,6597951.0
2009-04-10 12:44:00,1.79676,1.79678,1.79665,1.79671,6597951.0
2009-04-10 12:45:00,1.79663,1.79672,1.79647,1.79672,6229659.0
2009-04-10 12:46:00,1.79682,1.79709,1.79654,1.79654,54352816.0
2009-04-10 12:47:00,1.7964,1.7964,1.7962,1.79621,9830480.0
2009-04-10 12:48:00,1.79622,1.79647,1.79605,1.79647,7691402.0
2009-04-10 12:49:00,1.79632,1.79632,1.79551,1.79608,2478608.0
2009-04-10 12:50:00,1.79616,1.79632,1.79609,1.79609,5504920.0
2009-04-10 12:51:00,1.7961,1.7961,1.79601,1.79602,9209532.0
2009-04-10 12:52:00,1.79609,1.79626,1.79601,1.79614,11888368.0
2009-04-10 12:53:00,1.79607,1.79651,1.79484,1.79649,3836990.0
2009-04-10 12:54:00,1.79669,1.79669,1.79601,1.79601,1198809.0
2009-04-10 12:55:00,1.79608,1.79618,1.79607,1.79618,22205750.0
2009-04-10 12:56:00,1.79608,1.79648,1.79608,1.79648,18027935.0
2009-04-10 12:57:00,1.79654,1.79661,1.79653,1.79661,19227702.0
2009-04-10 12:58:00,1.79657,1.7967,1.79651,1.79657,9509245.0
2009-04-10 12:59:00,1.79646,1.79646,1.79559,1.79559,44941308.0
2009-04-10 13:00:00,1.79523,1.79525,1.79492,1.79519,14291542.0
2009-04-10 13:01:00,1.79521,1.79522,1.79512,1.79512,6722894.0
2009-04-10 13:02:00,1.79524,1.79556,1.79524,1.79556,32242297.0
2009-04-10 13:03:00,1.79566,1.79589,1.79566,1.79587,15092460.0
2009-04-10 13:04:00,1.79593,1.79616,1.79593,1.79616,1821769.0
2009-04-10 13:05:00,1.79617,1.79633,1.79617,1.79633,3270779.0
2009-04-10 13:06:00,1.79635,1.79657,1.79635,1.79657,4602600.0
2009-04-10 13:07:00,1.79657,1.79673,1.79657,1.79673,8037127.0
2009-04-10 13:08:00,1.79676,1.79697,1.79676,1.79697,3106858.0
2009-04-10 13:09:00,1.79699,1.79708,1.79661,1.79661,1739907.0
2009-04-10 13:10:00,1.79665,1.79665,1.79623,1.79631,8409030.0
2009-04-10 13:11:00,1.79631,1.79652,1.79631,1.79636,8123690.0
2009-04-10 13:12:00,1.7965,1.79659,1.79648,1.79653,1074531.0
2009-04-10 13:13:00,1.79654,1.7966,1.79633,1.79633,3518120.0
2009-04-10 13:14:00,1.79623,1.79628,1.79623,1.79628,8036178.0
2009-04-10 13:15:00,1.79626,1.79626,1.79589,1.79589,6460701.0
2009-04-10 13:16:00,1.79575,1.79575,1.79563,1.7957,12428393.0
2009-04-10 13:17:00,1.79573,1.79596,1.79572,1.79596,3536209.0
2009-04-10 13:18:00,1.79603,1.79613,1.79603,1.79612,41571088.0
2009-04-10 13:19:00,1.79606,1.79631,1.79606,1.79629,48312722.0
2009-04-10 13:20:00,1.7964,1.79658,1.79584,1.79613,8326446.0
2009-04-10 13:21:00,1.79602,1.79623,1.79585,1.79585,20799432.0
2009-04-10 13:22:00,1.79627,1.79638,1.79625,1.79638,5052687.0
2009-04-10 13:23:00,1.79626,1.79636,1.7961,1.7961,7743317.0
2009-04-10 13:24:00,1.7961,1.7963,1.79591,1.79614,5247172.0
2009-04-10 13:25:00,1.79614,1.79619,1.79608,1.79619,13927307.0
2009-04-10 13:26:00,1.79619,1.79709,1.79619,1.79692,11367377.0
2009-04-10 13:27:00,1.79692,1.79692,1.79641,1.79641,2280569.0
2009-04-10 13:28:00,1.79619,1.79619,1.796,1.79604,13958309.0
2009-04-10 13:29:00,1.79597,1.79599,1.7959,1.79598,4204996.0
2009-04-10 13:30:00,1.79601,1.7961,1.79601,1.7961,4245104.0
2009-04-10 13:31:00,1.79603,1.79603,1.7959,1.7959,5512906.0
2009-04-10 13:32:00,1.79597,1.79609,1.79595,1.79609,75667020.0
2009-04-10 13:33:00,1.79614,1.79622,1.79599,1.79599,6492191.0
2009-04-10 13:34:00,1.79602,1.79626,1.79602,1.79614,13162432.0
2009-04-10 13:35:00,1.7961,1.7961,1.79594,1.79605,1379442.0
2009-04-10 13:36:00,1.79681,1.797,1.79671,1.79683,13730012.0
2009-04-10 13:37:00,1.79687,1.7969,1.79655,1.79668,13730012.0
2009-04-10 13:38:00,1.79623,1.79654,1.79623,1.79654,13730012.0
2009-04-10 13:39:00,1.79666,1.7968,1.79666,1.79675,36585824.0
2009-04-10 13:40:00,1.79686,1.79702,1.79683,1.79689,17014161.0
2009-04-10 13:41:00,1.79667,1.79667,1.79573,1.79613,17014161.0
2009-04-10 13:42:00,1.796,1.7961,1.79561,1.79561,78932486.0
2009-04-10 13:43:00,1.79606,1.79636,1.79606,1.79631,2644334.0
2009-04-10 13:44:00,1.79625,1.79647,1.79624,1.79647,16634201.0
2009-04-10 13:45:00,1.79652,1.79661,1.79652,1.79661,16791145.0
2009-04-10 13:46:00,1.79658,1.79658,1.79644,1.79645,5731422.0
2009-04-10 13:47:00,1.79636,1.79638,1.79619,1.79633,6580295.0
2009-04-10 13:48:00,1.79636,1.79667,1.79634,1.79634,5419561.0
2009-04-10 13:49:00,1.79637,1.79661,1.79637,1.79653,19925974.0
2009-04-10 13:50:00,1.7966,1.79679,1.7966,1.79676,6804353.0
2009-04-10 13:51:00,1.79671,1.79671,1.79643,1.79647,1027885.0
2009-04-10 13:52:00,1.79654,1.79669,1.79654,1.79662,4167138.0
2009-04-10 13:53:00,1.79658,1.79662,1.7965,1.79662,6723370.0
2009-04-10 13:54:00,1.79661,1.79663,1.79643,1.79643,1196148.0
2009-04-10 13:55:00,1.79652,1.79653,1.79643,1.79649,4407946.0
2009-04-10 13:56:00,1.79662,1.79678,1.79659,1.79664,68313462.0
2009-04-10 13:57:00,1.79681,1.79716,1.79678,1.79716,15052673.0
2009-04-10 13:58:00,1.79706,1.79706,1.79683,1.79687,7261111.0
2009-04-10 13:59:00,1.7968,1.7968,1.7966,1.79679,3462915.0
2009-04-10 14:00:00,1.7969,1.79707,1.79682,1.79693,2018907.0
2009-04-10 14:01:00,1.79673,1.79673,1.79654,1.7967,15890753.0
2009-04-10 14:02:00,1.7966,1.79661,1.79629,1.79629,2128757.0
2009-04-10 14:03:00,1.79641,1.79641,1.79621,1.79637,7929370.0
2009-04-10 14:04:00,1.79652,1.7967,1.79652,1.7967,6727934.0
2009-04-10 14:05:00,1.79664,1.79664,1.79648,1.79649,1970093.0
2009-04-10 14:06:00,1.79658,1.79683,1.79641,1.79641,10009760.0
2009-04-10 14:07:00,1.79646,1.79687,1.79646,1.79687,12297525.0
2009-04-10 14:08:00,1.79708,1.79717,1.79698,1.79698,4586692.0
2009-04-10 14:09:00,1.79682,1.79682,1.79662,1.79666,15313038.0
2009-04-10 14:10:00,1.79661,1.79661,1.79638,1.79638,3638056.0
2009-04-10 14:11:00,1.79658,1.7966,1.79655,1.7966,4605198.0
2009-04-10 14:12:00,1.79653,1.79658,1.79642,1.79642,4538027.0
2009-04-10 14:13:00,1.79645,1.7965,1.79641,1.79645,9193755.0
2009-04-10 14:14:00,1.79648,1.79648,1.79633,1.79644,6710075.0
2009-04-10 14:15:00,1.79637,1.7964,1.79626,1.79626,11169466.0
2009-04-10 14:16:00,1.79646,1.79698,1.79646,1.79679,123520216.0
2009-04-10 14:17:00,1.79702,1.79705,1.79697,1.79705,3954255.0
2009-04-10 14:18:00,1.79667,1.79668,1.79657,1.79668,3954255.0
2009-04-10 14:19:00,1.79663,1.79663,1.79626,1.79626,8288718.0
2009-04-10 14:20:00,1.7963,1.7963,1.79591,1.79591,2710562.0
2009-04-10 14:21:00,1.79584,1.79584,1.79562,1.79574,12995563.0
2009-04-10 14:22:00,1.79562,1.79562,1.79488,1.79541,1575348.0
2009-04-10 14:23:00,1.79534,1.79542,1.79532,1.79542,5651823.0
2009-04-10 14:24:00,1.79552,1.79572,1.79552,1.7957,2991141.0
2009-04-10 14:25:00,1.79578,1.79602,1.79578,1.79602,6139642.0
2009-04-10 14:26:00,1.79609,1.79617,1.79604,1.79614,5839600.0
2009-04-10 14:27:00,1.79615,1.79665,1.79605,1.79665,5000237.0
2009-04-10 14:28:00,1.79662,1.79662,1.79603,1.79621,98861720.0
2009-04-10 14:29:00,1.79636,1.79645,1.79608,1.7964,6375875.0
2009-04-10 14:30:00,1.79634,1.79645,1.79623,1.79644,4233381.0
2009-04-10 14:31:00,1.79641,1.79641,1.79607,1.79607,4828733.0
2009-04-10 14:32:00,1.79603,1.79603,1.79597,1.79599,19737000.0
2009-04-10 14:33:00,1.79603,1.79621,1.79587,1.79621,4244772.0
2009-04-10 14:34:00,1.79626,1.79631,1.7959,1.79597,5293311.0
2009-04-10 14:35:00,1.79596,1.79596,1.79575,1.79591,10918897.0
2009-04-10 14:36:00,1.79599,1.79641,1.79599,1.7963,3993118.0
2009-04-10 14:37:00,1.79615,1.79636,1.79607,1.79619,7951764.0
2009-04-10 14:38:00,1.79613,1.79628,1.79613,1.79628,4508276.0
2009-04-10 14:39:00,1.79627,1.7963,1.7962,1.79621,52936714.0
2009-04-10 14:40:00,1.79627,1.79639,1.79616,1.79616,6660369.0
2009-04-10 14:41:00,1.79618,1.79627,1.79618,1.7962,4286444.0
2009-04-10 14:42:00,1.79621,1.79631,1.79621,1.79631,171509906.0
2009-04-10 14:43:00,1.79636,1.79636,1.79618,1.79618,6385481.0
2009-04-10 14:44:00,1.79626,1.79677,1.79626,1.79677,13181880.0
2009-04-10 14:45:00,1.7969,1.79765,1.7969,1.79765,4184455.0
2009-04-10 14:46:00,1.79776,1.79785,1.79766,1.79775,36743079.0
2009-04-10 14:47:00,1.79794,1.79812,1.79794,1.79807,6146877.0
2009-04-10 14:48:00,1.79811,1.79811,1.79782,1.79786,51437840.0
2009-04-10 14:49:00,1.79768,1.79786,1.79768,1.79776,5488363.0
2009-04-10 14:50:00,1.79782,1.79782,1.79748,1.79748,2206062.0
2009-04-10 14:51:00,1.7974,1.79761,1.7974,1.79758,7473155.0
2009-04-10 14:52:00,1.79744,1.79749,1.79707,1.7971,2670511.0
2009-04-10 14:53:00,1.79727,1.79749,1.79727,1.79736,54176285.0
2009-04-10 14:54:00,1.79743,1.79761,1.7973,1.79761,1959472.0
2009-04-10 14:55:00,1.79764,1.7977,1.79752,1.7977,8698245.0
2009-04-10 14:56:00,1.79767,1.79767,1.79725,1.79744,7861746.0
2009-04-10 14:57:00,1.79758,1.79775,1.79758,1.79774,8977195.0
2009-04-10 14:58:00,1.79791,1.79807,1.79791,1.79807,131705262.0
2009-04-10 14:59:00,1.7979,1.7981,1.7979,1.79808,6941268.0
2009-04-10 15:00:00,1.79809,1.79819,1.79797,1.79797,5430995.0
2009-04-10 15:01:00,1.79783,1.79791,1.79783,1.79789,2760108.0
2009-04-10 15:02:00,1.79777,1.79803,1.79777,1.79788,3104065.0
2009-04-10 15:03:00,1.79775,1.79787,1.79775,1.79784,8770298.0
2009-04-10 15:04:00,1.79779,1.79787,1.79762,1.79762,58212462.0
2009-04-10 15:05:00,1.79766,1.79803,1.79766,1.79803,8552073.0
2009-04-10 15:06:00,1.79805,1.79817,1.79805,1.79817,32828700.0
2009-04-10 15:07:00,1.79819,1.79819,1.798,1.79804,5925635.0
2009-04-10 15:08:00,1.79804,1.79804,1.79766,1.79788,12375078.0
2009-04-10 15:09:00,1.79791,1.79805,1.79791,1.79791,12233449.0
2009-04-10 15:10:00,1.79769,1.79787,1.79767,1.79787,9029498.0
2009-04-10 15:11:00,1.79794,1.79794,1.7978,1.79784,6554316.0
2009-04-10 15:12:00,1.79778,1.79786,1.79746,1.79783,5012224.0
2009-04-10 15:13:00,1.79761,1.79795,1.79761,1.79795,3101188.0
2009-04-10 15:14:00,1.79798,1.79798,1.79736,1.79765,231487976.0
2009-04-10 15:15:00,1.79771,1.79779,1.79771,1.79776,8830691.0
2009-04-10 15:16:00,1.79777,1.79803,1.79775,1.79803,8336508.0
2009-04-10 15:17:00,1.7979,1.7979,1.79767,1.79767,1691381.0
2009-04-10 15:18:00,1.79775,1.79778,1.7976,1.7976,21411311.0
2009-04-10 15:19:00,1.7975,1.79758,1.79733,1.79758,4268543.0
2009-04-10 15:20:00,1.79771,1.79787,1.79763,1.79765,3196937.0
2009-04-10 15:21:00,1.7975,1.79757,1.79737,1.79749,3047717.0
2009-04-10 15:22:00,1.79755,1.79769,1.79742,1.79742,2879980.0
2009-04-10 15:23:00,1.79737,1.79738,1.79714,1.79738,4521016.0
2009-04-10 15:24:00,1.79751,1.7976,1.79741,1.79741,16196803.0
2009-04-10 15:25:00,1.79753,1.79764,1.79753,1.79759,2472836.0
2009-04-10 15:26:00,1.79768,1.79778,1.79763,1.79778,68724381.0
2009-04-10 15:27:00,1.79777,1.79777,1.7974,1.79753,5379698.0
2009-04-10 15:28:00,1.7975,1.79769,1.79737,1.79769,7103006.0
2009-04-10 15:29:00,1.79777,1.798,1.79777,1.79787,7830408.0
2009-04-10 15:30:00,1.798,1.79808,1.798,1.79808,153326448.0
2009-04-10 15:31:00,1.79805,1.79805,1.7979,1.79794,3130002.0
2009-04-10 15:32:00,1.79794,1.79794,1.79783,1.79794,76671000.0
2009-04-10 15:33:00,1.79788,1.79788,1.79737,1.79745,7329358.0
2009-04-10 15:34:00,1.79749,1.79777,1.79734,1.79777,6152021.0
2009-04-10 15:35:00,1.79775,1.79775,1.79751,1.79765,10186178.0
2009-04-10 15:36:00,1.79766,1.7984,1.79766,1.7984,8276104.0
2009-04-10 15:37:00,1.79843,1.79843,1.79827,1.79842,6643387.0
2009-04-10 15:38:00,1.79837,1.79837,1.79805,1.79805,1730445.0
2009-04-10 15:39:00,1.79784,1.79784,1.79745,1.79746,8119328.0
2009-04-10 15:40:00,1.79737,1.79739,1.79719,1.79731,6829675.0
2009-04-10 15:41:00,1.79741,1.79786,1.7974,1.79786,13646890.0
2009-04-10 15:42:00,1.79794,1.79802,1.7978,1.79794,1505483.0
2009-04-10 15:43:00,1.798,1.79832,1.798,1.79826,14215403.0
2009-04-10 15:44:00,1.79841,1.79841,1.79813,1.79839,160256889.0
2009-04-10 15:45:00,1.79859,1.79892,1.79839,1.79892,3515630.0
2009-04-10 15:46:00,1.7989,1.79908,1.7989,1.79908,2707253.0
2009-04-10 15:47:00,1.79908,1.79916,1.79901,1.79914,4316556.0
2009-04-10 15:48:00,1.79914,1.79915,1.79895,1.79895,1833329.0
2009-04-10 15:49:00,1.79882,1.79882,1.79855,1.79857,2865313.0
2009-04-10 15:50:00,1.79844,1.79847,1.79827,1.79827,5715565.0
2009-04-10 15:51:00,1.79835,1.79837,1.79829,1.79837,4143580.0
2009-04-10 15:52:00,1.79837,1.7984,1.79795,1.79833,17969558.0
2009-04-10 15:53:00,1.79836,1.79847,1.79825,1.79825,3185929.0
2009-04-10 15:54:00,1.79831,1.79831,1.79808,1.79826,6385615.0
2009-04-10 15:55:00,1.79836,1.79853,1.79836,1.79842,2769018.0
2009-04-10 15:56:00,1.79838,1.79852,1.79834,1.79834,49312013.0
2009-04-10 15:57:00,1.79831,1.79831,1.79789,1.79789,6578873.0
2009-04-10 15:58:00,1.79794,1.79794,1.79716,1.79716,25564080.0
2009-04-10 15:59:00,1.79708,1.79708,1.79669,1.79669,12276354.0
2009-04-10 16:00:00,1.79653,1.79653,1.79591,1.79591,10603467.0
2009-04-10 16:01:00,1.79592,1.79592,1.79568,1.79573,2204560.0
2009-04-10 16:02:00,1.7957,1.7957,1.79511,1.7952,63899052.0
2009-04-10 16:03:00,1.79522,1.79565,1.79522,1.79565,22647984.0
2009-04-10 16:04:00,1.79562,1.79597,1.79558,1.79597,3155503.0
2009-04-10 16:05:00,1.79597,1.79597,1.79547,1.79547,5419134.0
2009-04-10 16:06:00,1.7955,1.79564,1.79541,1.79541,6766726.0
2009-04-10 16:07:00,1.79525,1.79527,1.79507,1.79507,5228669.0
2009-04-10 16:08:00,1.79514,1.79514,1.795,1.79513,12051379.0
2009-04-10 16:09:00,1.79513,1.79521,1.79501,1.79508,2979435.0
2009-04-10 16:10:00,1.79497,1.79511,1.79464,1.79464,9433267.0
2009-04-10 16:11:00,1.79488,1.79512,1.79488,1.7951,929500.0
2009-04-10 16:12:00,1.79514,1.79524,1.79513,1.79513,107207040.0
2009-04-10 16:13:00,1.79515,1.79523,1.79515,1.79522,6048372.0
2009-04-10 16:14:00,1.79512,1.7953,1.79511,1.79523,13312819.0
2009-04-10 16:15:00,1.79508,1.79528,1.79508,1.79528,6823740.0
2009-04-10 16:16:00,1.79518,1.7953,1.79511,1.7952,10620522.0
2009-04-10 16:17:00,1.79521,1.79521,1.79481,1.79508,4243315.0
2009-04-10 16:18:00,1.79509,1.79509,1.79466,1.79473,2631205.0
2009-04-10 16:19:00,1.79475,1.7953,1.79475,1.7953,6436532.0
2009-04-10 16:20:00,1.79535,1.79547,1.79535,1.79547,3763222.0
2009-04-10 16:21:00,1.79546,1.79559,1.79546,1.79546,1126937.0
2009-04-10 16:22:00,1.79561,1.79577,1.79561,1.79577,11106229.0
2009-04-10 16:23:00,1.79578,1.79578,1.79555,1.79556,8159762.0
2009-04-10 16:24:00,1.79552,1.79559,1.79526,1.79526,5547612.0
2009-04-10 16:25:00,1.79525,1.7955,1.79517,1.7955,13398924.0
2009-04-10 16:26:00,1.79558,1.79579,1.79558,1.79575,4795949.0
2009-04-10 16:27:00,1.79554,1.79554,1.79513,1.79534,2534079.0
2009-04-10 16:28:00,1.79537,1.79546,1.79537,1.79546,11691486.0
2009-04-10 16:29:00,1.79537,1.7954,1.79493,1.79493,5979473.0
2009-04-10 16:30:00,1.79516,1.7955,1.79516,1.7955,10259797.0
2009-04-10 16:31:00,1.79536,1.79536,1.79474,1.79474,10902351.0
2009-04-10 16:32:00,1.79469,1.79469,1.79444,1.79453,8698728.0
2009-04-10 16:33:00,1.79444,1.79449,1.79433,1.79449,4835319.0
2009-04-10 16:34:00,1.79442,1.79442,1.79432,1.79437,6364500.0
2009-04-10 16:35:00,1.79453,1.79476,1.79448,1.79476,3592405.0
2009-04-10 16:36:00,1.79452,1.79492,1.79452,1.79459,5846591.0
2009-04-10 16:37:00,1.79456,1.79456,1.79386,1.7939,19523013.0
2009-04-10 16:38:00,1.79377,1.79407,1.79376,1.79407,10414413.0
2009-04-10 16:39:00,1.79411,1.79418,1.79401,1.79418,4128477.0
2009-04-10 16:40:00,1.79425,1.79448,1.79425,1.79428,49580544.0
2009-04-10 16:41:00,1.79423,1.79423,1.79406,1.79408,66129917.0
2009-04-10 16:42:00,1.79406,1.79406,1.79345,1.79355,5284242.0
2009-04-10 16:43:00,1.79361,1.79383,1.79361,1.79383,17316327.0
2009-04-10 16:44:00,1.79386,1.79386,1.79341,1.79341,6828759.0
2009-04-10 16:45:00,1.79328,1.79334,1.79297,1.79334,5282841.0
2009-04-10 16:46:00,1.7934,1.79405,1.7934,1.79405,37772392.0
2009-04-10 16:47:00,1.79409,1.79409,1.79365,1.79399,14385424.0
2009-04-10 16:48:00,1.79387,1.79404,1.79387,1.79401,1485516.0
2009-04-10 16:49:00,1.79406,1.79417,1.79401,1.7941,5140004.0
2009-04-10 16:50:00,1.79423,1.79446,1.79376,1.79446,4189329.0
2009-04-10 16:51:00,1.79443,1.79447,1.79438,1.79438,9245394.0
2009-04-10 16:52:00,1.79442,1.79447,1.79425,1.79425,8110021.0
2009-04-10 16:53:00,1.79409,1.79409,1.7936,1.7936,2890458.0
2009-04-10 16:54:00,1.79404,1.79415,1.79373,1.79415,6222909.0
2009-04-10 16:55:00,1.79415,1.79415,1.79392,1.79392,4902398.0
2009-04-10 16:56:00,1.79388,1.79388,1.79336,1.79336,3278166.0
2009-04-10 16:57:00,1.79339,1.79343,1.79311,1.79311,15678772.0
2009-04-10 16:58:00,1.79315,1.79315,1.79307,1.79307,33468300.0
2009-04-10 16:59:00,1.79306,1.79323,1.79303,1.79306,6246225.0
2009-04-10 17:00:00,1.79294,1.79296,1.79278,1.79291,11361669.0
2009-04-10 17:01:00,1.79305,1.79333,1.79305,1.79333,5618141.0
2009-04-10 17:02:00,1.79341,1.79362,1.79341,1.79362,6753473.0
2009-04-10 17:03:00,1.79361,1.79363,1.79347,1.79354,24544083.0
2009-04-10 17:04:00,1.79348,1.7935,1.79341,1.79341,5040235.0
2009-04-10 17:05:00,1.79332,1.79339,1.7932,1.79339,35828222.0
2009-04-10 17:06:00,1.79342,1.79353,1.79322,1.79322,7257419.0
2009-04-10 17:07:00,1.79323,1.79334,1.79318,1.79324,2872655.0
2009-04-10 17:08:00,1.79319,1.79326,1.79307,1.79326,58447000.0
2009-04-10 17:09:00,1.79331,1.79342,1.79325,1.79331,18104156.0
2009-04-10 17:10:00,1.79323,1.79325,1.7931,1.7931,33989697.0
2009-04-10 17:11:00,1.79304,1.79322,1.79304,1.79311,8460428.0
2009-04-10 17:12:00,1.79308,1.79342,1.79308,1.79338,12702850.0
2009-04-10 17:13:00,1.79333,1.79337,1.79315,1.79317,2272936.0
2009-04-10 17:14:00,1.79325,1.79342,1.79325,1.79327,964060.0
2009-04-10 17:15:00,1.79317,1.79317,1.79267,1.79308,4885915.0
2009-04-10 17:16:00,1.79306,1.79327,1.79305,1.79327,9154476.0
2009-04-10 17:17:00,1.79333,1.79337,1.79327,1.79327,3388710.0
2009-04-10 17:18:00,1.79315,1.79345,1.79315,1.7933,8436176.0
2009-04-10 17:19:00,1.79326,1.79369,1.79326,1.7936,8145034.0
2009-04-10 17:20:00,1.79352,1.79366,1.79352,1.79366,4126924.0
2009-04-10 17:21:00,1.79375,1.79397,1.79368,1.79397,12687749.0
2009-04-10 17:22:00,1.79388,1.79388,1.79337,1.7937,10621964.0
2009-04-10 17:23:00,1.79374,1.79374,1.79364,1.79368,4164051.0
2009-04-10 17:24:00,1.79366,1.79419,1.79366,1.79417,12990390.0
2009-04-10 17:25:00,1.79422,1.79439,1.79415,1.79439,6517148.0
2009-04-10 17:26:00,1.79441,1.79441,1.79403,1.79427,15657400.0
2009-04-10 17:27:00,1.79433,1.79448,1.79433,1.79448,13480655.0
2009-04-10 17:28:00,1.79438,1.79438,1.79403,1.79434,13406509.0
2009-04-10 17:29:00,1.79433,1.79468,1.79433,1.79468,6004820.0
2009-04-10 17:30:00,1.79473,1.79473,1.79459,1.79459,2547812.0
2009-04-10 17:31:00,1.79455,1.79455,1.79426,1.7945,4828567.0
2009-04-10 17:32:00,1.79444,1.79444,1.79413,1.79413,783127.0
2009-04-10 17:33:00,1.79427,1.79439,1.79427,1.79439,4576077.0
2009-04-10 17:34:00,1.79436,1.7944,1.79428,1.79428,10099602.0
2009-04-10 17:35:00,1.79445,1.79471,1.79445,1.79471,4915485.0
2009-04-10 17:36:00,1.79479,1.79479,1.7944,1.7944,1357240.0
2009-04-10 17:37:00,1.79439,1.79445,1.79429,1.79438,8024971.0
2009-04-10 17:38:00,1.79443,1.79488,1.79443,1.79474,62119096.0
2009-04-10 17:39:00,1.79473,1.79473,1.79455,1.79457,33542405.0
2009-04-10 17:40:00,1.79473,1.79487,1.79473,1.79487,10206917.0
2009-04-10 17:41:00,1.79469,1.79472,1.79433,1.79433,12556245.0
2009-04-10 17:42:00,1.79434,1.79452,1.79434,1.7945,93933531.0
2009-04-10 17:43:00,1.79455,1.79463,1.79427,1.79463,11078351.0
2009-04-10 17:44:00,1.79457,1.79457,1.79436,1.79436,6536823.0
2009-04-10 17:45:00,1.79446,1.79453,1.79439,1.7945,2306568.0
2009-04-10 17:46:00,1.79452,1.79476,1.79452,1.79476,83780008.0
2009-04-10 17:47:00,1.79472,1.79483,1.79458,1.79458,10183052.0
2009-04-10 17:48:00,1.79453,1.79453,1.79434,1.79437,5000034.0
2009-04-10 17:49:00,1.79449,1.79471,1.79449,1.79471,9336443.0
2009-04-10 17:50:00,1.79483,1.79505,1.79483,1.79486,5750966.0
2009-04-10 17:51:00,1.79494,1.795,1.79484,1.79484,11969121.0
2009-04-10 17:52:00,1.79488,1.79506,1.79464,1.79506,2208688.0
2009-04-10 17:53:00,1.79504,1.7954,1.79379,1.79538,6265447.0
2009-04-10 17:54:00,1.79541,1.79541,1.7952,1.7952,23051102.0
2009-04-10 17:55:00,1.79518,1.79562,1.79506,1.79506,8177527.0
2009-04-10 17:56:00,1.79509,1.79524,1.79508,1.79524,2318015.0
2009-04-10 17:57:00,1.79535,1.79539,1.79524,1.79539,8635321.0
2009-04-10 17:58:00,1.79534,1.79537,1.79528,1.79537,2537034.0
2009-04-10 17:59:00,1.79536,1.79565,1.79536,1.79565,7994592.0
2009-04-10 18:00:00,1.79557,1.79557,1.79484,1.79485,6890071.0
2009-04-10 18:01:00,1.79494,1.79527,1.79494,1.79504,3544967.0
2009-04-10 18:02:00,1.79506,1.79565,1.79501,1.79544,16549002.0
2009-04-10 18:03:00,1.79522,1.79522,1.7949,1.79498,4906919.0
2009-04-10 18:04:00,1.79513,1.79524,1.79495,1.79495,4753180.0
2009-04-10 18:05:00,1.79488,1.79503,1.79488,1.79503,5712231.0
2009-04-10 18:06:00,1.79504,1.79519,1.79504,1.79519,207509350.0
2009-04-10 18:07:00,1.79526,1.79531,1.79516,1.79524,14190638.0
2009-04-10 18:08:00,1.79513,1.79513,1.79488,1.79511,10531178.0
2009-04-10 18:09:00,1.79523,1.7953,1.79489,1.7953,9370075.0
2009-04-10 18:10:00,1.79526,1.79532,1.79525,1.79532,5231088.0
2009-04-10 18:11:00,1.79542,1.79557,1.79542,1.79544,3593480.0
2009-04-10 18:12:00,1.79547,1.79547,1.79526,1.79526,7296901.0
2009-04-10 18:13:00,1.79505,1.79513,1.79498,1.79513,6413649.0
2009-04-10 18:14:00,1.79518,1.79529,1.79518,1.79523,51072950.0
2009-04-10 18:15:00,1.79513,1.79513,1.79491,1.79491,4222840.0
2009-04-10 18:16:00,1.79499,1.79563,1.7949,1.79563,7351338.0
2009-04-10 18:17:00,1.79557,1.79557,1.79499,1.79521,12898004.0
2009-04-10 18:18:00,1.79516,1.79516,1.79483,1.79483,2990131.0
2009-04-10 18:19:00,1.79481,1.79524,1.79481,1.79484,10532797.0
2009-04-10 18:20:00,1.7948,1.7948,1.79465,1.79473,12484862.0
2009-04-10 18:21:00,1.79469,1.79469,1.79453,1.79453,3833295.0
2009-04-10 18:22:00,1.79454,1.79462,1.79449,1.79452,10288315.0
2009-04-10 18:23:00,1.7945,1.79474,1.79413,1.79474,4389745.0
2009-04-10 18:24:00,1.79481,1.79532,1.79481,1.79524,2487343.0
2009-04-10 18:25:00,1.79532,1.79586,1.79532,1.79586,8722002.0
2009-04-10 18:26:00,1.79593,1.7969,1.79593,1.79678,46626552.0
2009-04-10 18:27:00,1.7967,1.7967,1.79625,1.79627,3920440.0
2009-04-10 18:28:00,1.79621,1.79621,1.79601,1.79618,4597478.0
2009-04-10 18:29:00,1.79627,1.79627,1.79609,1.79621,11760812.0
2009-04-10 18:30:00,1.79616,1.79616,1.79578,1.79599,6051343.0
2009-04-10 18:31:00,1.7959,1.7959,1.79539,1.79539,28389678.0
2009-04-10 18:32:00,1.79551,1.79561,1.79548,1.79548,7801747.0
2009-04-10 18:33:00,1.79538,1.79548,1.79507,1.79547,3057270.0
2009-04-10 18:34:00,1.7954,1.7954,1.7948,1.79505,15427281.0
2009-04-10 18:35:00,1.79496,1.79503,1.7949,1.795,4632776.0
2009-04-10 18:36:00,1.79506,1.79514,1.795,1.79506,16996095.0
2009-04-10 18:37:00,1.79504,1.79522,1.79476,1.79521,7402081.0
2009-04-10 18:38:00,1.79526,1.79539,1.79526,1.7953,7375998.0
2009-04-10 18:39:00,1.79523,1.79561,1.79523,1.79561,9232946.0
2009-04-10 18:40:00,1.79567,1.79579,1.7953,1.79549,11537762.0
2009-04-10 18:41:00,1.79589,1.7961,1.79589,1.79604,4258897.0
2009-04-10 18:42:00,1.79621,1.79622,1.79589,1.79589,31441592.0
2009-04-10 18:43:00,1.79577,1.79577,1.79562,1.79564,9827220.0
2009-04-10 18:44:00,1.79563,1.79563,1.7954,1.79559,5236741.0
2009-04-10 18:45:00,1.79563,1.79563,1.79547,1.79547,1992462.0
2009-04-10 18:46:00,1.79562,1.79583,1.7956,1.79564,6610888.0
2009-04-10 18:47:00,1.79555,1.79594,1.79551,1.79594,756034.0
2009-04-10 18:48:00,1.79589,1.79594,1.79554,1.79554,2387898.0
2009-04-10 18:49:00,1.79559,1.79584,1.79559,1.79584,10336242.0
2009-04-10 18:50:00,1.79578,1.79588,1.79562,1.79588,3470169.0
2009-04-10 18:51:00,1.79587,1.79593,1.79581,1.79593,9555704.0
2009-04-10 18:52:00,1.79588,1.79602,1.79588,1.79589,5409030.0
2009-04-10 18:53:00,1.79575,1.79575,1.79523,1.79568,9361328.0
2009-04-10 18:54:00,1.79559,1.79559,1.79549,1.79549,11007715.0
2009-04-10 18:55:00,1.79557,1.79591,1.79547,1.79591,8929071.0
2009-04-10 18:56:00,1.79599,1.79647,1.79599,1.79647,10476675.0
2009-04-10 18:57:00,1.79653,1.79657,1.7964,1.7964,1176849.0
2009-04-10 18:58:00,1.79635,1.79691,1.79635,1.79691,4425960.0
2009-04-10 18:59:00,1.79715,1.79765,1.79715,1.79765,2476633.0
2009-04-10 19:00:00,1.79777,1.79788,1.79774,1.79784,17765106.0
2009-04-10 19:01:00,1.7979,1.7979,1.79762,1.79762,7874017.0
2009-04-10 19:02:00,1.79748,1.79748,1.79671,1.79671,6642059.0
2009-04-10 19:03:00,1.79666,1.79678,1.7965,1.79669,12290012.0
2009-04-10 19:04:00,1.79661,1.79716,1.79661,1.79716,6951702.0
2009-04-10 19:05:00,1.79722,1.79725,1.797,1.79725,4190917.0
2009-04-10 19:06:00,1.79732,1.79732,1.79685,1.79685,2816036.0
2009-04-10 19:07:00,1.79677,1.79677,1.79654,1.79659,9723103.0
2009-04-10 19:08:00,1.79663,1.79669,1.79639,1.79639,12169456.0
2009-04-10 19:09:00,1.79641,1.79662,1.79641,1.79653,19086102.0
2009-04-10 19:10:00,1.79663,1.79696,1.79663,1.79696,4298128.0
2009-04-10 19:11:00,1.79681,1.79681,1.79654,1.79676,3241021.0
2009-04-10 19:12:00,1.79678,1.79679,1.79653,1.79653,36310334.0
2009-04-10 19:13:00,1.79639,1.79639,1.7961,1.79632,11512979.0
2009-04-10 19:14:00,1.79643,1.79661,1.79643,1.79653,2365451.0
2009-04-10 19:15:00,1.79658,1.79667,1.79655,1.79667,18759162.0
2009-04-10 19:16:00,1.79663,1.79669,1.79662,1.79662,9321268.0
2009-04-10 19:17:00,1.79658,1.79677,1.79655,1.79677,5719000.0
2009-04-10 19:18:00,1.79683,1.79705,1.79683,1.79705,5778630.0
2009-04-10 19:19:00,1.79689,1.79689,1.79649,1.79676,8823553.0
2009-04-10 19:20:00,1.79693,1.79701,1.79677,1.79677,2964084.0
2009-04-10 19:21:00,1.79656,1.79656,1.79633,1.79649,8898469.0
2009-04-10 19:22:00,1.79666,1.79666,1.79627,1.79651,19516692.0
2009-04-10 19:23:00,1.79659,1.79667,1.79651,1.79666,4298566.0
2009-04-10 19:24:00,1.7966,1.7967,1.79647,1.79647,7729070.0
2009-04-10 19:25:00,1.79644,1.79664,1.7962,1.79661,3598001.0
2009-04-10 19:26:00,1.79656,1.7966,1.79648,1.79648,14447219.0
2009-04-10 19:27:00,1.79621,1.79648,1.79606,1.79648,6138085.0
2009-04-10 19:28:00,1.79664,1.7967,1.79647,1.79658,3087837.0
2009-04-10 19:29:00,1.79655,1.79656,1.79625,1.79656,8497854.0
2009-04-10 19:30:00,1.79646,1.79646,1.79622,1.79626,10323329.0
2009-04-10 19:31:00,1.79617,1.79638,1.79607,1.79638,15406074.0
2009-04-10 19:32:00,1.79645,1.79645,1.79604,1.79629,7211652.0
2009-04-10 19:33:00,1.7962,1.79663,1.7962,1.79662,8834033.0
2009-04-10 19:34:00,1.79656,1.79656,1.79559,1.796,8812664.0
2009-04-10 19:35:00,1.79596,1.796,1.79583,1.79583,9269030.0
2009-04-10 19:36:00,1.79592,1.796,1.79556,1.796,3478815.0
2009-04-10 19:37:00,1.79597,1.79597,1.79578,1.79596,7195437.0
2009-04-10 19:38:00,1.796,1.79609,1.79599,1.79606,2268315.0
2009-04-10 19:39:00,1.79602,1.7961,1.79596,1.79596,13102160.0
2009-04-10 19:40:00,1.79601,1.79601,1.79565,1.79572,15742765.0
2009-04-10 19:41:00,1.79549,1.79566,1.79534,1.79534,47081943.0
2009-04-10 19:42:00,1.79518,1.79543,1.79518,1.79543,7287475.0
2009-04-10 19:43:00,1.79542,1.79542,1.79523,1.79537,10436830.0
2009-04-10 19:44:00,1.79507,1.7956,1.79507,1.7956,15499506.0
2009-04-10 19:45:00,1.79556,1.79556,1.79536,1.7955,2650644.0
2009-04-10 19:46:00,1.7956,1.79583,1.79553,1.79581,8844221.0
2009-04-10 19:47:00,1.79581,1.79581,1.7955,1.79567,5119038.0
2009-04-10 19:48:00,1.79576,1.79594,1.79564,1.79578,3002078.0
2009-04-10 19:49:00,1.79575,1.79601,1.79564,1.79601,6296151.0
2009-04-10 19:50:00,1.79597,1.7961,1.79593,1.79593,3847751.0
2009-04-10 19:51:00,1.79591,1.79604,1.79583,1.79583,8240435.0
2009-04-10 19:52:00,1.79585,1.79585,1.79572,1.79573,9256337.0
2009-04-10 19:53:00,1.79571,1.79581,1.79563,1.79581,2885972.0
2009-04-10 19:54:00,1.79586,1.79604,1.79457,1.79604,3553949.0
2009-04-10 19:55:00,1.79611,1.79614,1.79604,1.79613,3562412.0
2009-04-10 19:56:00,1.79605,1.79605,1.7958,1.79592,3107874.0
2009-04-10 19:57:00,1.79595,1.79617,1.79593,1.79617,7499335.0
2009-04-10 19:58:00,1.79617,1.79617,1.79607,1.79607,7131129.0
2009-04-10 19:59:00,1.79599,1.79605,1.79554,1.79605,8297385.0
2009-04-10 20:00:00,1.79607,1.79613,1.79597,1.79597,23073971.0
2009-04-10 20:01:00,1.79613,1.79626,1.79584,1.79626,4385730.0
2009-04-10 20:02:00,1.79623,1.79658,1.79623,1.79658,2217445.0
2009-04-10 20:03:00,1.79673,1.79686,1.79668,1.79686,6890153.0
2009-04-10 20:04:00,1.79668,1.79674,1.79659,1.79674,12780032.0
2009-04-10 20:05:00,1.7967,1.7967,1.7965,1.7965,10629910.0
2009-04-10 20:06:00,1.79664,1.79675,1.7963,1.79675,4026600.0
2009-04-10 20:07:00,1.79705,1.79705,1.79705,1.79705,4932838.0
2009-04-10 20:08:00,1.7967,1.7967,1.79656,1.79667,4932838.0
2009-04-10 20:09:00,1.79668,1.79672,1.79659,1.7967,3235248.0
2009-04-10 20:10:00,1.79672,1.79672,1.79662,1.79662,2779512.0
2009-04-10 20:11:00,1.79651,1.79662,1.79649,1.79662,10293427.0
2009-04-10 20:12:00,1.79664,1.79672,1.79627,1.79672,4414106.0
2009-04-10 20:13:00,1.79673,1.79673,1.79658,1.79664,9577999.0
2009-04-10 20:14:00,1.79666,1.79672,1.79663,1.79669,13664588.0
2009-04-10 20:15:00,1.79674,1.79674,1.79661,1.79661,6989783.0
2009-04-10 20:16:00,1.79658,1.79659,1.79647,1.79647,10665885.0
2009-04-10 20:17:00,1.79631,1.79639,1.79605,1.79639,28692020.0
2009-04-10 20:18:00,1.7964,1.7964,1.79627,1.79634,2735533.0
2009-04-10 20:19:00,1.79641,1.79646,1.79638,1.79645,5328343.0
2009-04-10 20:20:00,1.79657,1.79712,1.79652,1.79705,3033999.0
2009-04-10 20:21:00,1.79693,1.79693,1.79664,1.79665,8626922.0
2009-04-10 20:22:00,1.79657,1.79663,1.7965,1.79663,43692180.0
2009-04-10 20:23:00,1.79674,1.79706,1.79674,1.79706,5979904.0
2009-04-10 20:24:00,1.79705,1.79705,1.79665,1.79665,7424908.0
2009-04-10 20:26:00,1.79657,1.79679,1.79647,1.79655,5676586.0
2009-04-10 20:27:00,1.79635,1.79637,1.79615,1.79637,6515101.0
2009-04-10 20:28:00,1.7966,1.79714,1.7966,1.79714,16385324.0
2009-04-10 20:29:00,1.79712,1.79712,1.79639,1.79639,6751953.0
2009-04-10 20:30:00,1.79617,1.79617,1.79583,1.79604,48136431.0
2009-04-10 20:31:00,1.79602,1.79623,1.79585,1.79623,5922919.0
2009-04-10 20:32:00,1.79633,1.79688,1.79633,1.79688,5961617.0
2009-04-10 20:33:00,1.79676,1.79676,1.79651,1.79651,3909619.0
2009-04-10 20:34:00,1.79645,1.79645,1.79621,1.7964,10039767.0
2009-04-10 20:35:00,1.7964,1.79661,1.79639,1.79661,8112124.0
2009-04-10 20:36:00,1.79672,1.79708,1.79672,1.79674,7001100.0
2009-04-10 20:37:00,1.79674,1.79698,1.79674,1.79698,5954563.0
2009-04-10 20:38:00,1.79701,1.79701,1.7969,1.79701,10685729.0
2009-04-10 20:39:00,1.797,1.79703,1.79622,1.79656,2575525.0
2009-04-10 20:40:00,1.79649,1.79698,1.79649,1.79663,2198280.0
2009-04-10 20:41:00,1.7965,1.79699,1.79646,1.79699,6228092.0
2009-04-10 20:42:00,1.79698,1.79698,1.79647,1.79664,4166986.0
2009-04-10 20:43:00,1.79662,1.79682,1.79662,1.79668,5397138.0
2009-04-10 20:44:00,1.79648,1.79696,1.79648,1.79687,17079145.0
2009-04-10 20:45:00,1.79698,1.79706,1.79696,1.79705,1578854.0
2009-04-10 20:46:00,1.79714,1.79723,1.79711,1.79711,3217428.0
2009-04-10 20:47:00,1.79694,1.79713,1.79694,1.79713,2196543.0
2009-04-10 20:48:00,1.79718,1.79725,1.79713,1.79713,9806423.0
2009-04-10 20:49:00,1.79701,1.79712,1.79692,1.79692,2623968.0
2009-04-10 20:50:00,1.79699,1.79732,1.79699,1.7973,7168986.0
2009-04-10 20:51:00,1.79719,1.79741,1.79719,1.79733,7934988.0
2009-04-10 20:52:00,1.79739,1.7976,1.79739,1.79755,14602020.0
2009-04-10 20:53:00,1.79743,1.79743,1.79724,1.79732,4046064.0
2009-04-10 20:54:00,1.79734,1.79753,1.79732,1.79732,4447458.0
2009-04-10 20:55:00,1.79729,1.79729,1.79717,1.79725,7544426.0
2009-04-10 20:56:00,1.79718,1.79726,1.79716,1.79716,8822629.0
2009-04-10 20:57:00,1.79734,1.79754,1.79734,1.79739,11673973.0
2009-04-10 20:58:00,1.79744,1.79744,1.7972,1.7973,1028760.0
2009-04-10 20:59:00,1.79731,1.79737,1.79728,1.79737,4168539.0
2009-04-10 21:00:00,1.79731,1.79731,1.79713,1.79716,8699880.0
2009-04-10 21:01:00,1.79728,1.79749,1.79728,1.79738,7164836.0
2009-04-10 21:02:00,1.79721,1.7974,1.79716,1.79721,13091253.0
2009-04-10 21:03:00,1.7973,1.79732,1.797,1.79732,3213448.0
2009-04-10 21:04:00,1.79722,1.79722,1.79697,1.79699,5209160.0
2009-04-10 21:05:00,1.79697,1.79698,1.79681,1.79681,3758193.0
2009-04-10 21:06:00,1.79677,1.79691,1.79671,1.79691,3116716.0
2009-04-10 21:07:00,1.79688,1.79696,1.79647,1.79647,841922.0
2009-04-10 21:08:00,1.79645,1.79645,1.79592,1.79636,7227687.0
2009-04-10 21:09:00,1.79636,1.79636,1.79623,1.79624,2558264.0
2009-04-10 21:10:00,1.7962,1.79664,1.7962,1.79664,2464602.0
2009-04-10 21:11:00,1.79671,1.79671,1.79647,1.79648,3367191.0
2009-04-10 21:12:00,1.79647,1.79647,1.79633,1.79633,1959177.0
2009-04-10 21:13:00,1.79623,1.79623,1.79578,1.79578,2922424.0
2009-04-10 21:14:00,1.79613,1.79631,1.7961,1.79631,2260757.0
2009-04-10 21:15:00,1.79653,1.79692,1.79635,1.79692,6347708.0
2009-04-10 21:16:00,1.79694,1.79773,1.7969,1.79767,5793216.0
2009-04-10 21:17:00,1.79768,1.79768,1.797,1.797,10727012.0
2009-04-10 21:18:00,1.79682,1.79754,1.79682,1.79739,4967789.0
2009-04-10 21:19:00,1.79726,1.79728,1.7969,1.79728,5041873.0
2009-04-10 21:20:00,1.79726,1.79816,1.79726,1.79816,8135186.0
2009-04-10 21:21:00,1.79809,1.79809,1.79745,1.79745,15962171.0
2009-04-10 21:22:00,1.79739,1.79739,1.79701,1.79723,14318339.0
2009-04-10 21:23:00,1.79723,1.79774,1.7972,1.79745,7540660.0
2009-04-10 21:24:00,1.79723,1.79723,1.79707,1.79717,4348044.0
2009-04-10 21:25:00,1.79719,1.79744,1.79709,1.79709,6547352.0
2009-04-10 21:26:00,1.79689,1.79689,1.79675,1.79675,10104020.0
2009-04-10 21:27:00,1.79694,1.79757,1.79694,1.79754,18256578.0
2009-04-10 21:28:00,1.79751,1.79751,1.7969,1.79697,11106112.0
2009-04-10 21:29:00,1.79703,1.79744,1.79703,1.79744,2600153.0
2009-04-10 21:30:00,1.79759,1.79779,1.79758,1.79771,8429126.0
2009-04-10 21:31:00,1.79774,1.79778,1.79748,1.79778,33878161.0
2009-04-10 21:32:00,1.79784,1.79821,1.79784,1.79819,3016371.0
2009-04-10 21:33:00,1.79844,1.7986,1.79844,1.79857,17585351.0
2009-04-10 21:34:00,1.79837,1.79846,1.79774,1.79774,1250407.0
2009-04-10 21:35:00,1.79768,1.79771,1.79762,1.79771,3858055.0
2009-04-10 21:36:00,1.79784,1.79823,1.79784,1.79811,4977295.0
2009-04-10 21:37:00,1.79813,1.79817,1.79791,1.79791,1929150.0
2009-04-10 21:38:00,1.79776,1.79776,1.7974,1.7974,3392216.0
2009-04-10 21:39:00,1.79756,1.79764,1.79747,1.79747,19972285.0
2009-04-10 21:40:00,1.79745,1.79776,1.79729,1.79764,4408190.0
2009-04-10 21:41:00,1.79796,1.79797,1.79792,1.79795,3621032.0
2009-04-10 21:42:00,1.79807,1.79809,1.79803,1.79807,4524040.0
2009-04-10 21:43:00,1.79811,1.79811,1.79785,1.79806,8854321.0
2009-04-10 21:44:00,1.79797,1.79802,1.79777,1.79777,7933583.0
2009-04-10 21:45:00,1.79787,1.79795,1.79787,1.79794,3350032.0
2009-04-10 21:46:00,1.79799,1.79826,1.79793,1.79793,4412736.0
2009-04-10 21:47:00,1.79778,1.79799,1.7975,1.79799,7551339.0
2009-04-10 21:48:00,1.79798,1.79857,1.79798,1.79843,15193115.0
2009-04-10 21:49:00,1.79835,1.79835,1.7982,1.7982,2380910.0
2009-04-10 21:50:00,1.79817,1.79817,1.79791,1.79791,9123781.0
2009-04-10 21:51:00,1.79783,1.79794,1.79775,1.79794,13598445.0
2009-04-10 21:52:00,1.79779,1.7978,1.79775,1.79775,5051981.0
2009-04-10 21:53:00,1.79771,1.79819,1.79771,1.79819,17977207.0
2009-04-10 21:54:00,1.79822,1.79827,1.79811,1.79811,2547087.0
2009-04-10 21:55:00,1.7981,1.7981,1.7978,1.79788,2667062.0
2009-04-10 21:56:00,1.79797,1.79852,1.79797,1.79852,8077768.0
2009-04-10 21:57:00,1.79848,1.7986,1.7984,1.7984,18627672.0
2009-04-10 21:58:00,1.79814,1.79814,1.79795,1.79802,2135523.0
2009-04-10 21:59:00,1.79814,1.79855,1.79814,1.79855,28143526.0
2009-04-10 22:00:00,1.79857,1.79881,1.79857,1.79878,6952488.0
2009-04-10 22:01:00,1.79895,1.79916,1.79894,1.79894,11913402.0
2009-04-10 22:02:00,1.79891,1.79891,1.79875,1.79875,6813609.0
2009-04-10 22:03:00,1.7988,1.79884,1.79867,1.79867,14387997.0
2009-04-10 22:04:00,1.79837,1.79841,1.79807,1.79807,11455903.0
2009-04-10 22:05:00,1.79819,1.79819,1.79764,1.79774,6470206.0
2009-04-10 22:06:00,1.79777,1.7978,1.79763,1.79763,15516055.0
2009-04-10 22:07:00,1.79762,1.79762,1.79743,1.79754,8688762.0
2009-04-10 22:08:00,1.7976,1.79771,1.79724,1.79724,7358722.0
2009-04-10 22:09:00,1.79724,1.79742,1.79724,1.79731,12646164.0
2009-04-10 22:10:00,1.79726,1.79755,1.79726,1.79742,36170732.0
2009-04-10 22:11:00,1.79744,1.79744,1.79725,1.79737,3946119.0
2009-04-10 22:12:00,1.79745,1.79752,1.79735,1.79752,2319288.0
2009-04-10 22:13:00,1.79751,1.79759,1.79746,1.79759,4314763.0
2009-04-10 22:14:00,1.79747,1.79756,1.79747,1.79756,7418544.0
2009-04-10 22:15:00,1.79718,1.79774,1.79718,1.7977,4545344.0
2009-04-10 22:16:00,1.79755,1.79755,1.79737,1.79741,6091248.0
2009-04-10 22:17:00,1.79754,1.79764,1.79739,1.79739,16984392.0
2009-04-10 22:18:00,1.79734,1.7975,1.79734,1.7975,13690660.0
2009-04-10 22:19:00,1.79756,1.79756,1.79744,1.79745,11838762.0
2009-04-10 22:20:00,1.79736,1.79755,1.79735,1.79735,21274140.0
2009-04-10 22:21:00,1.79746,1.79773,1.79746,1.79773,11091975.0
2009-04-10 22:22:00,1.79779,1.79779,1.79763,1.79763,3381416.0
2009-04-10 22:23:00,1.79756,1.79756,1.79729,1.79738,12584903.0
2009-04-10 22:24:00,1.7974,1.79741,1.79697,1.79697,2938619.0
2009-04-10 22:25:00,1.79687,1.79713,1.79687,1.79696,3942497.0
2009-04-10 22:26:00,1.79696,1.79696,1.79646,1.79667,27598225.0
2009-04-10 22:27:00,1.79666,1.79666,1.79636,1.79642,5015873.0
2009-04-10 22:28:00,1.79635,1.79635,1.796,1.79615,7117656.0
2009-04-10 22:29:00,1.796,1.7963,1.79581,1.79594,3455682.0
2009-04-10 22:30:00,1.79606,1.79624,1.79599,1.79624,21134206.0
2009-04-10 22:31:00,1.79625,1.79633,1.79611,1.79627,4484859.0
2009-04-10 22:32:00,1.79631,1.79657,1.79629,1.79649,6396636.0
2009-04-10 22:33:00,1.79642,1.79662,1.79639,1.79654,3915048.0
2009-04-10 22:34:00,1.79648,1.79685,1.79646,1.79646,12258248.0
2009-04-10 22:36:00,1.79653,1.79679,1.7965,1.79656,7234023.0
2009-04-10 22:37:00,1.79669,1.79683,1.79667,1.79683,21187791.0
2009-04-10 22:38:00,1.79692,1.79756,1.79692,1.79756,4727174.0
2009-04-10 22:39:00,1.7973,1.79742,1.79723,1.79742,6000804.0
2009-04-10 22:40:00,1.79752,1.79802,1.79749,1.79802,11548154.0
2009-04-10 22:41:00,1.79822,1.79841,1.79822,1.79841,3425721.0
2009-04-10 22:42:00,1.79852,1.79921,1.79841,1.79921,17753259.0
2009-04-10 22:43:00,1.79923,1.79923,1.79893,1.79893,6899509.0
2009-04-10 22:44:00,1.79875,1.79911,1.79868,1.7988,16059406.0
2009-04-10 22:45:00,1.79891,1.79907,1.79889,1.79889,8081505.0
2009-04-10 22:46:00,1.79885,1.79889,1.79885,1.79889,5196758.0
2009-04-10 22:47:00,1.79887,1.79887,1.79861,1.79861,6721422.0
2009-04-10 22:48:00,1.7984,1.79842,1.79828,1.7984,8509541.0
2009-04-10 22:49:00,1.79871,1.79921,1.79871,1.79895,13417013.0
2009-04-10 22:50:00,1.79895,1.7992,1.79877,1.7992,20516489.0
2009-04-10 22:51:00,1.79935,1.79974,1.79935,1.79951,9593898.0
2009-04-10 22:52:00,1.7994,1.80004,1.7994,1.79992,1865844.0
2009-04-10 22:53:00,1.79992,1.80006,1.79986,1.80004,11484628.0
2009-04-10 22:54:00,1.80004,1.80004,1.79984,1.79996,18916740.0
2009-04-10 22:55:00,1.80008,1.80008,1.79995,1.80006,5723425.0
2009-04-10 22:56:00,1.79999,1.79999,1.79921,1.79921,4644443.0
2009-04-10 22:57:00,1.79897,1.79901,1.79885,1.79893,16468790.0
2009-04-10 22:58:00,1.79896,1.79896,1.79864,1.79877,7166132.0
2009-04-10 22:59:00,1.7987,1.7987,1.7984,1.7984,11272888.0
2009-04-12 23:00:00,1.7933,1.7933,1.79308,1.79326,12719947.0
2009-04-12 23:01:00,1.79332,1.79373,1.79332,1.79373,2061456.0
2009-04-12 23:02:00,1.79382,1.7939,1.79348,1.79383,11096427.0
2009-04-12 23:03:00,1.79373,1.79373,1.79258,1.79258,28701648.0
2009-04-12 23:04:00,1.79268,1.79273,1.79268,1.79271,13764052.0
2009-04-12 23:05:00,1.79278,1.79278,1.7926,1.7927,24297576.0
2009-04-12 23:06:00,1.7927,1.79277,1.79269,1.7927,4660693.0
2009-04-12 23:07:00,1.79264,1.79267,1.79242,1.79242,3184592.0
2009-04-12 23:08:00,1.79241,1.79241,1.79177,1.79177,18148165.0
2009-04-12 23:09:00,1.79147,1.79147,1.79118,1.79118,5902761.0
2009-04-12 23:10:00,1.79137,1.79172,1.79137,1.79164,7886582.0
2009-04-12 23:11:00,1.79171,1.79171,1.79156,1.79167,1747930.0
2009-04-12 23:12:00,1.79181,1.79201,1.79181,1.79186,15359396.0
2009-04-12 23:13:00,1.79166,1.79166,1.79145,1.79146,2126000.0
2009-04-12 23:14:00,1.79135,1.79135,1.79113,1.79125,4091848.0
2009-04-12 23:15:00,1.7913,1.79157,1.7913,1.79157,15265918.0
2009-04-12 23:16:00,1.79134,1.79156,1.79128,1.79144,8120640.0
2009-04-12 23:17:00,1.79141,1.79148,1.79141,1.79141,3221474.0
2009-04-12 23:18:00,1.79125,1.79256,1.79111,1.79256,14133360.0
2009-04-12 23:19:00,1.79275,1.793,1.79275,1.79295,2715598.0
2009-04-12 23:20:00,1.79285,1.79285,1.79196,1.79196,3056989.0
2009-04-12 23:21:00,1.7926,1.79279,1.7926,1.79271,17619155.0
2009-04-12 23:22:00,1.79268,1.79268,1.79177,1.79177,7101444.0
2009-04-12 23:23:00,1.79157,1.79158,1.79093,1.79093,2654566.0
2009-04-12 23:24:00,1.79101,1.7919,1.79101,1.7919,7491735.0
2009-04-12 23:26:00,1.79166,1.79203,1.79163,1.79203,5046808.0
2009-04-12 23:27:00,1.79206,1.79206,1.79178,1.79205,7105883.0
2009-04-12 23:28:00,1.79219,1.79319,1.79219,1.79319,1657205.0
2009-04-12 23:29:00,1.79308,1.79371,1.79308,1.79371,5527191.0
2009-04-12 23:30:00,1.79343,1.79343,1.79302,1.79306,11081773.0
2009-04-12 23:31:00,1.79302,1.79302,1.79263,1.79263,4330119.0
2009-04-12 23:32:00,1.79286,1.79294,1.79238,1.7927,54364713.0
2009-04-12 23:33:00,1.79289,1.79292,1.79277,1.79292,13169609.0
2009-04-12 23:34:00,1.79317,1.7933,1.79317,1.79325,2802140.0
2009-04-12 23:35:00,1.79314,1.79314,1.79272,1.79288,21294504.0
2009-04-12 23:36:00,1.79302,1.7933,1.79302,1.79327,5514673.0
2009-04-12 23:37:00,1.79274,1.79298,1.7921,1.79225,36958576.0
2009-04-12 23:38:00,1.79201,1.79201,1.79144,1.79159,7447924.0
2009-04-12 23:39:00,1.79168,1.79168,1.79023,1.79163,1752638.0
2009-04-12 23:40:00,1.79133,1.79257,1.79133,1.7921,11594952.0
2009-04-12 23:41:00,1.79244,1.79244,1.79225,1.79235,5375611.0
2009-04-12 23:42:00,1.79239,1.79264,1.79239,1.79242,3563927.0
2009-04-12 23:43:00,1.79248,1.79249,1.79204,1.79249,46483319.0
2009-04-12 23:44:00,1.79257,1.79349,1.79257,1.79341,3533960.0
2009-04-12 23:45:00,1.79338,1.79338,1.79234,1.79234,1474755.0
2009-04-12 23:46:00,1.79225,1.79225,1.79187,1.79187,7812446.0
2009-04-12 23:47:00,1.79196,1.79202,1.79187,1.79202,6949570.0
2009-04-12 23:48:00,1.792,1.792,1.79185,1.79189,4405181.0
2009-04-12 23:49:00,1.79188,1.79198,1.79044,1.79198,2629208.0
2009-04-12 23:50:00,1.79197,1.79206,1.79194,1.79196,5453628.0
2009-04-12 23:51:00,1.79195,1.79213,1.79192,1.79213,19383597.0
2009-04-12 23:52:00,1.79233,1.79258,1.79233,1.79246,3545283.0
2009-04-12 23:53:00,1.79239,1.79239,1.79217,1.79233,2989878.0
2009-04-12 23:54:00,1.79256,1.793,1.79243,1.79243,3600077.0
2009-04-12 23:55:00,1.79216,1.79216,1.79198,1.79198,3425014.0
2009-04-12 23:56:00,1.792,1.79217,1.792,1.79217,12808173.0
2009-04-12 23:57:00,1.7922,1.79246,1.7922,1.79227,9920579.0
2009-04-12 23:58:00,1.79224,1.79229,1.79177,1.79229,8606906.0
2009-04-12 23:59:00,1.79234,1.79258,1.79231,1.79258,7131865.0
2009-04-13 00:00:00,1.79257,1.79257,1.7923,1.7923,10742341.0
2009-04-13 00:01:00,1.79226,1.79226,1.79205,1.79219,8725811.0
2009-04-13 00:02:00,1.79228,1.79254,1.79175,1.79175,10252283.0
2009-04-13 00:03:00,1.79239,1.79257,1.79233,1.79257,4154641.0
2009-04-13 00:04:00,1.79284,1.793,1.79284,1.79287,9848014.0
2009-04-13 00:05:00,1.79268,1.79268,1.79229,1.79236,2447248.0
2009-04-13 00:06:00,1.79227,1.79254,1.79227,1.79253,7885952.0
2009-04-13 00:07:00,1.79263,1.79305,1.79263,1.79305,17461876.0
2009-04-13 00:08:00,1.79318,1.79328,1.79318,1.79328,3278590.0
2009-04-13 00:09:00,1.79312,1.79342,1.79312,1.7934,3946128.0
2009-04-13 00:10:00,1.79338,1.79344,1.79329,1.79329,6174418.0
2009-04-13 00:11:00,1.79326,1.79338,1.79323,1.79324,15886949.0
2009-04-13 00:12:00,1.79324,1.79397,1.79324,1.79397,10928400.0
2009-04-13 00:13:00,1.79433,1.79443,1.7943,1.79443,4392143.0
2009-04-13 00:14:00,1.79451,1.7946,1.79442,1.79451,9775316.0
2009-04-13 00:15:00,1.79435,1.79442,1.79413,1.79442,2273070.0
2009-04-13 00:16:00,1.79455,1.79455,1.79424,1.79424,4187116.0
2009-04-13 00:17:00,1.7943,1.79489,1.7943,1.79489,15890695.0
2009-04-13 00:18:00,1.79485,1.79493,1.79472,1.79472,7865112.0
2009-04-13 00:19:00,1.79462,1.79472,1.79462,1.79465,11082132.0
2009-04-13 00:20:00,1.7949,1.79525,1.79479,1.79479,8985782.0
2009-04-13 00:21:00,1.79482,1.79483,1.79465,1.7948,9119096.0
2009-04-13 00:22:00,1.79458,1.79458,1.79404,1.79404,15019930.0
2009-04-13 00:23:00,1.79418,1.79459,1.79418,1.79459,16998101.0
2009-04-13 00:24:00,1.79453,1.79459,1.79389,1.79389,9125887.0
2009-04-13 00:25:00,1.79371,1.79371,1.79345,1.79345,9372950.0
2009-04-13 00:26:00,1.79339,1.79339,1.79262,1.79288,6156977.0
2009-04-13 00:27:00,1.79298,1.79378,1.79298,1.79378,2211805.0
2009-04-13 00:28:00,1.79392,1.79412,1.79392,1.79405,17460184.0
2009-04-13 00:29:00,1.7942,1.7942,1.79405,1.79418,12427099.0
2009-04-13 00:30:00,1.79438,1.79472,1.79434,1.79434,9112724.0
2009-04-13 00:31:00,1.79422,1.79432,1.79392,1.79432,6257633.0
2009-04-13 00:32:00,1.79432,1.79443,1.79424,1.79424,2969998.0
2009-04-13 00:33:00,1.79411,1.79411,1.79403,1.79409,13255717.0
2009-04-13 00:34:00,1.79412,1.79421,1.79395,1.79395,5595649.0
2009-04-13 00:35:00,1.7939,1.79408,1.79355,1.79355,3705027.0
2009-04-13 00:36:00,1.79402,1.79488,1.79402,1.79487,5565250.0
2009-04-13 00:37:00,1.79486,1.79486,1.79372,1.79372,15215446.0
2009-04-13 00:38:00,1.79382,1.7941,1.79382,1.7941,11685664.0
2009-04-13 00:39:00,1.79426,1.79462,1.79426,1.79454,21105972.0
2009-04-13 00:40:00,1.79447,1.79458,1.79428,1.79458,6964696.0
2009-04-13 00:41:00,1.79467,1.79491,1.79467,1.7948,13584329.0
2009-04-13 00:42:00,1.79475,1.79482,1.79464,1.79464,9260445.0
2009-04-13 00:43:00,1.79475,1.79552,1.79475,1.79535,10028462.0
2009-04-13 00:44:00,1.79516,1.79516,1.79463,1.79485,2691125.0
2009-04-13 00:45:00,1.79505,1.79516,1.79478,1.79478,6102267.0
2009-04-13 00:46:00,1.79477,1.79528,1.79477,1.79489,16458659.0
2009-04-13 00:47:00,1.79485,1.79513,1.79471,1.79471,9798340.0
2009-04-13 00:48:00,1.7945,1.7945,1.79419,1.79444,6733692.0
2009-04-13 00:49:00,1.79451,1.79476,1.79451,1.79456,7754220.0
2009-04-13 00:50:00,1.79467,1.79496,1.79467,1.79473,4405439.0
2009-04-13 00:51:00,1.79467,1.79467,1.79443,1.79446,11820437.0
2009-04-13 00:52:00,1.79447,1.7948,1.79447,1.7948,35138054.0
2009-04-13 00:53:00,1.79477,1.79477,1.79458,1.79458,5002558.0
2009-04-13 00:54:00,1.79443,1.79464,1.79443,1.79464,5151448.0
2009-04-13 00:55:00,1.79467,1.79498,1.79447,1.79498,16153151.0
2009-04-13 00:56:00,1.79501,1.79505,1.79479,1.79479,11604807.0
2009-04-13 00:57:00,1.79481,1.79497,1.79481,1.79483,2856445.0
2009-04-13 00:58:00,1.79501,1.7951,1.79492,1.79492,5214152.0
2009-04-13 00:59:00,1.79498,1.79579,1.79498,1.79579,6254324.0
2009-04-13 01:00:00,1.7958,1.79593,1.79573,1.79593,8190343.0
2009-04-13 01:01:00,1.79606,1.79645,1.79606,1.79613,15299403.0
2009-04-13 01:02:00,1.79618,1.79628,1.79606,1.79614,2207091.0
2009-04-13 01:03:00,1.7959,1.79599,1.79587,1.79599,6213312.0
2009-04-13 01:04:00,1.79602,1.79602,1.79582,1.7959,14607149.0
2009-04-13 01:05:00,1.79586,1.79586,1.79555,1.79555,10851505.0
2009-04-13 01:06:00,1.79568,1.79581,1.79556,1.79567,5626060.0
2009-04-13 01:07:00,1.79586,1.79617,1.79586,1.79617,7112246.0
2009-04-13 01:08:00,1.79588,1.79613,1.79555,1.79609,11443638.0
2009-04-13 01:09:00,1.79592,1.79601,1.79574,1.79587,6157701.0
2009-04-13 01:10:00,1.79609,1.79609,1.79544,1.79579,20069084.0
2009-04-13 01:11:00,1.79557,1.79559,1.7952,1.7952,3232114.0
2009-04-13 01:12:00,1.79524,1.7962,1.79524,1.7962,938565.0
2009-04-13 01:13:00,1.79599,1.79599,1.7955,1.79585,8436113.0
2009-04-13 01:14:00,1.79597,1.79629,1.79584,1.79603,931608.0
2009-04-13 01:15:00,1.79611,1.79631,1.79596,1.79625,7404432.0
2009-04-13 01:16:00,1.79602,1.7961,1.796,1.796,4491331.0
2009-04-13 01:17:00,1.79598,1.7963,1.79598,1.7963,12926325.0
2009-04-13 01:18:00,1.79653,1.79653,1.79617,1.79619,3661927.0
2009-04-13 01:19:00,1.79598,1.79613,1.79589,1.79613,19390087.0
2009-04-13 01:20:00,1.79607,1.79613,1.79605,1.79605,2581858.0
2009-04-13 01:21:00,1.79603,1.79628,1.79583,1.79628,14063000.0
2009-04-13 01:22:00,1.7964,1.7964,1.7956,1.7961,13055875.0
2009-04-13 01:23:00,1.7961,1.79613,1.79598,1.79604,2204759.0
2009-04-13 01:24:00,1.79612,1.79619,1.7961,1.79614,4766765.0
2009-04-13 01:25:00,1.79604,1.79604,1.79538,1.79588,6003070.0
2009-04-13 01:26:00,1.79602,1.79613,1.79581,1.79581,5968689.0
2009-04-13 01:27:00,1.79588,1.79599,1.79575,1.7959,11322239.0
2009-04-13 01:28:00,1.79603,1.79617,1.79603,1.79617,11199000.0
2009-04-13 01:29:00,1.79611,1.79629,1.796,1.796,22766442.0
2009-04-13 01:30:00,1.79619,1.79654,1.79612,1.79654,3322969.0
2009-04-13 01:31:00,1.7965,1.79691,1.7965,1.79691,11065689.0
2009-04-13 01:32:00,1.79673,1.79673,1.7965,1.79662,913444.0
2009-04-13 01:33:00,1.79635,1.79635,1.79601,1.79633,7404251.0
2009-04-13 01:34:00,1.79634,1.79647,1.79634,1.79646,4006427.0
2009-04-13 01:35:00,1.79634,1.79634,1.79541,1.79541,13185891.0
2009-04-13 01:36:00,1.79524,1.79542,1.79515,1.79532,12677244.0
2009-04-13 01:37:00,1.79527,1.79527,1.79358,1.79358,3867034.0
2009-04-13 01:38:00,1.79514,1.79579,1.7949,1.79579,4708747.0
2009-04-13 01:39:00,1.79599,1.79609,1.79589,1.79589,11334283.0
2009-04-13 01:40:00,1.7959,1.7959,1.79578,1.79579,2018736.0
2009-04-13 01:41:00,1.79573,1.79576,1.79542,1.79576,1224917.0
2009-04-13 01:42:00,1.7957,1.79572,1.79551,1.79559,2678558.0
2009-04-13 01:43:00,1.79574,1.79588,1.79565,1.79565,914782.0
2009-04-13 01:44:00,1.7956,1.79608,1.7956,1.79595,5458080.0
2009-04-13 01:45:00,1.79591,1.79605,1.79537,1.79605,3293890.0
2009-04-13 01:46:00,1.79591,1.79605,1.79579,1.79583,30892469.0
2009-04-13 01:47:00,1.79566,1.79581,1.79566,1.79581,7117727.0
2009-04-13 01:48:00,1.79584,1.79601,1.79562,1.79583,11192949.0
2009-04-13 01:49:00,1.79546,1.79572,1.79523,1.79535,4783032.0
2009-04-13 01:50:00,1.79554,1.79554,1.79544,1.79552,10750000.0
2009-04-13 01:51:00,1.79563,1.79585,1.79547,1.79563,4757668.0
2009-04-13 01:52:00,1.79567,1.79567,1.79505,1.79505,6190870.0
2009-04-13 01:53:00,1.79507,1.79507,1.79338,1.79455,616174.0
2009-04-13 01:54:00,1.79451,1.79458,1.79442,1.79451,5128331.0
2009-04-13 01:55:00,1.79442,1.79447,1.79438,1.79438,32734172.0
2009-04-13 01:56:00,1.7941,1.7941,1.79369,1.79369,7256366.0
2009-04-13 01:57:00,1.79355,1.79355,1.79328,1.79328,23612056.0
2009-04-13 01:58:00,1.79313,1.7932,1.79218,1.79218,7390696.0
2009-04-13 01:59:00,1.79206,1.79208,1.79199,1.79206,8420542.0
2009-04-13 02:00:00,1.7928,1.7928,1.79203,1.79203,8245732.0
2009-04-13 02:01:00,1.792,1.79232,1.792,1.79206,6970382.0
2009-04-13 02:02:00,1.79198,1.79205,1.79195,1.79204,25712791.0
2009-04-13 02:03:00,1.79207,1.7925,1.79207,1.7925,7387118.0
2009-04-13 02:04:00,1.79264,1.79264,1.79218,1.79218,30598401.0
2009-04-13 02:05:00,1.79219,1.79241,1.79203,1.79236,4711809.0
2009-04-13 02:06:00,1.79232,1.79232,1.79058,1.79211,647035.0
2009-04-13 02:07:00,1.79217,1.79229,1.79217,1.79228,6553267.0
2009-04-13 02:08:00,1.79248,1.79288,1.79248,1.79288,4849321.0
2009-04-13 02:09:00,1.79291,1.79324,1.79291,1.79301,11852261.0
2009-04-13 02:10:00,1.79283,1.79285,1.79277,1.79284,5292720.0
2009-04-13 02:11:00,1.79292,1.79298,1.79284,1.79291,11536744.0
2009-04-13 02:12:00,1.79302,1.79312,1.79297,1.79297,6606390.0
2009-04-13 02:13:00,1.79316,1.79327,1.79315,1.79315,30209731.0
2009-04-13 02:14:00,1.7931,1.79323,1.79271,1.79322,3216375.0
2009-04-13 02:15:00,1.79334,1.79338,1.79317,1.79325,5133150.0
2009-04-13 02:16:00,1.79337,1.79359,1.79337,1.79358,896142.0
2009-04-13 02:17:00,1.79366,1.79373,1.79366,1.7937,2710543.0
2009-04-13 02:18:00,1.79372,1.79377,1.7935,1.79366,1304212.0
2009-04-13 02:19:00,1.79374,1.7938,1.79334,1.79334,1901239.0
2009-04-13 02:20:00,1.79317,1.7934,1.79317,1.7934,11785674.0
2009-04-13 02:21:00,1.79341,1.79359,1.79314,1.79345,5219182.0
2009-04-13 02:22:00,1.792,1.79366,1.792,1.79354,3798284.0
2009-04-13 02:23:00,1.79364,1.79385,1.79364,1.79381,13941764.0
2009-04-13 02:24:00,1.79399,1.79419,1.79383,1.79419,14067950.0
2009-04-13 02:25:00,1.79417,1.79417,1.79388,1.79388,4227079.0
2009-04-13 02:26:00,1.79385,1.79385,1.79366,1.79379,6928928.0
2009-04-13 02:27:00,1.7939,1.79418,1.7939,1.79418,973821.0
2009-04-13 02:28:00,1.79431,1.79437,1.79424,1.79432,8096913.0
2009-04-13 02:29:00,1.7945,1.7949,1.79449,1.7949,3024181.0
2009-04-13 02:30:00,1.79486,1.79521,1.79486,1.79513,20946217.0
2009-04-13 02:31:00,1.79502,1.79502,1.79477,1.79477,10892911.0
2009-04-13 02:32:00,1.79472,1.79493,1.79472,1.79481,12030856.0
2009-04-13 02:33:00,1.79473,1.79487,1.79467,1.79467,6366602.0
2009-04-13 02:34:00,1.79445,1.79451,1.79407,1.79444,5955427.0
2009-04-13 02:35:00,1.79433,1.79438,1.7941,1.79438,4915203.0
2009-04-13 02:36:00,1.79437,1.79464,1.79437,1.79464,2319087.0
2009-04-13 02:37:00,1.79464,1.79489,1.79434,1.79476,12538054.0
2009-04-13 02:38:00,1.79469,1.79469,1.7945,1.7945,13458704.0
2009-04-13 02:39:00,1.79447,1.79459,1.79436,1.7944,2383325.0
2009-04-13 02:40:00,1.79452,1.79452,1.79437,1.79437,21397141.0
2009-04-13 02:41:00,1.7945,1.79454,1.7944,1.79452,3794350.0
2009-04-13 02:42:00,1.79452,1.79457,1.79451,1.79455,13777800.0
2009-04-13 02:43:00,1.79455,1.79458,1.79447,1.79449,4485947.0
2009-04-13 02:44:00,1.79461,1.79466,1.79447,1.79447,8094929.0
2009-04-13 02:45:00,1.79448,1.79467,1.79428,1.79442,874832.0
2009-04-13 02:46:00,1.79444,1.79444,1.79425,1.79425,7945107.0
2009-04-13 02:47:00,1.79424,1.79424,1.79398,1.79398,1008235.0
2009-04-13 02:48:00,1.79392,1.79399,1.79375,1.79376,3224374.0
2009-04-13 02:49:00,1.79379,1.79379,1.79357,1.79357,19784191.0
2009-04-13 02:50:00,1.79346,1.79349,1.79326,1.79326,5611173.0
2009-04-13 02:51:00,1.79328,1.79328,1.79305,1.79305,10520952.0
2009-04-13 02:52:00,1.79309,1.79309,1.79284,1.79284,6905772.0
2009-04-13 02:53:00,1.79269,1.79288,1.79269,1.79283,5962336.0
2009-04-13 02:54:00,1.79274,1.79274,1.79243,1.79273,12015839.0
2009-04-13 02:55:00,1.79285,1.79318,1.79285,1.79313,14772603.0
2009-04-13 02:56:00,1.79313,1.79434,1.79313,1.7943,6356976.0
2009-04-13 02:57:00,1.79429,1.79429,1.79375,1.79375,2030630.0
2009-04-13 02:58:00,1.79355,1.79355,1.79315,1.79315,15618009.0
2009-04-13 02:59:00,1.79295,1.79295,1.7927,1.79272,7772938.0
2009-04-13 03:00:00,1.79271,1.7933,1.79271,1.7933,5713800.0
2009-04-13 03:01:00,1.79335,1.79365,1.79332,1.79341,4760914.0
2009-04-13 03:02:00,1.79323,1.79341,1.79323,1.79328,2765460.0
2009-04-13 03:03:00,1.79335,1.79356,1.79335,1.79356,11376148.0
2009-04-13 03:04:00,1.79361,1.79375,1.79361,1.79375,15985307.0
2009-04-13 03:05:00,1.79376,1.79394,1.79376,1.7939,5414600.0
2009-04-13 03:06:00,1.79408,1.79425,1.79408,1.79413,4898706.0
2009-04-13 03:07:00,1.79423,1.79439,1.79414,1.79414,34560886.0
2009-04-13 03:08:00,1.79409,1.79411,1.79394,1.79408,10889395.0
2009-04-13 03:09:00,1.79406,1.7942,1.79396,1.7942,4636328.0
2009-04-13 03:10:00,1.79414,1.7944,1.79414,1.7944,8571040.0
2009-04-13 03:11:00,1.79443,1.7948,1.79443,1.7948,6475320.0
2009-04-13 03:12:00,1.7949,1.79539,1.7949,1.79508,9417859.0
2009-04-13 03:13:00,1.79504,1.79515,1.7947,1.7947,16670373.0
2009-04-13 03:14:00,1.79475,1.79493,1.79473,1.79493,5817222.0
2009-04-13 03:15:00,1.79492,1.79527,1.79492,1.79522,2777219.0
2009-04-13 03:16:00,1.79518,1.79518,1.79487,1.79494,9490358.0
2009-04-13 03:17:00,1.79494,1.79503,1.79494,1.79499,8526327.0
2009-04-13 03:18:00,1.79505,1.79544,1.79504,1.79544,13336276.0
2009-04-13 03:19:00,1.79554,1.7956,1.79525,1.79525,6792174.0
2009-04-13 03:20:00,1.79527,1.79527,1.79513,1.79513,20168152.0
2009-04-13 03:21:00,1.79503,1.79503,1.7945,1.79462,12299398.0
2009-04-13 03:22:00,1.79443,1.79447,1.79417,1.79417,14151272.0
2009-04-13 03:23:00,1.7941,1.79437,1.7941,1.7941,6051817.0
2009-04-13 03:24:00,1.79386,1.79434,1.79386,1.79433,3672345.0
2009-04-13 03:25:00,1.79449,1.79517,1.79449,1.79517,6187824.0
2009-04-13 03:26:00,1.79523,1.79536,1.79523,1.79536,12236422.0
2009-04-13 03:27:00,1.79543,1.79556,1.7954,1.79544,2817836.0
2009-04-13 03:28:00,1.79543,1.79561,1.79509,1.79561,6167587.0
2009-04-13 03:29:00,1.79577,1.79594,1.79577,1.79594,8451794.0
2009-04-13 03:30:00,1.79601,1.79618,1.7959,1.79594,11897654.0
2009-04-13 03:31:00,1.79575,1.796,1.79575,1.796,17251442.0
2009-04-13 03:32:00,1.7961,1.79664,1.7961,1.79659,2371401.0
2009-04-13 03:33:00,1.79656,1.79656,1.79586,1.79609,5919600.0
2009-04-13 03:34:00,1.79596,1.79596,1.79527,1.79527,8573082.0
2009-04-13 03:35:00,1.79536,1.79597,1.7953,1.79597,8676447.0
2009-04-13 03:36:00,1.79607,1.79607,1.79577,1.79584,18410161.0
2009-04-13 03:37:00,1.7957,1.7957,1.79534,1.79534,14540110.0
2009-04-13 03:38:00,1.79533,1.79533,1.79493,1.79493,8388461.0
2009-04-13 03:39:00,1.79477,1.79487,1.79471,1.79487,9559342.0
2009-04-13 03:40:00,1.79479,1.7948,1.79469,1.7948,11318700.0
2009-04-13 03:41:00,1.79498,1.79498,1.79478,1.7948,7202485.0
2009-04-13 03:42:00,1.79484,1.79484,1.79471,1.79476,16606433.0
2009-04-13 03:43:00,1.79483,1.79483,1.79463,1.79469,4162558.0
2009-04-13 03:44:00,1.79469,1.79491,1.79468,1.79491,2458436.0
2009-04-13 03:46:00,1.79507,1.7953,1.79507,1.79512,4383376.0
2009-04-13 03:47:00,1.79474,1.79479,1.79454,1.79465,10283616.0
2009-04-13 03:48:00,1.79483,1.7949,1.79473,1.79473,16913603.0
2009-04-13 03:49:00,1.79463,1.79463,1.79415,1.79415,5845328.0
2009-04-13 03:50:00,1.79415,1.79428,1.79405,1.79405,3748935.0
2009-04-13 03:51:00,1.7941,1.7941,1.79392,1.79392,3071277.0
2009-04-13 03:52:00,1.79383,1.79383,1.79373,1.79373,17893100.0
2009-04-13 03:53:00,1.79369,1.79375,1.79362,1.79362,8315880.0
2009-04-13 03:54:00,1.79369,1.79369,1.79335,1.79335,2282454.0
2009-04-13 03:55:00,1.79323,1.79323,1.79303,1.79311,9488404.0
2009-04-13 03:56:00,1.79303,1.79313,1.79299,1.79309,4203399.0
2009-04-13 03:57:00,1.79251,1.79322,1.79251,1.79312,11289817.0
2009-04-13 03:58:00,1.79312,1.79326,1.79306,1.79322,9125508.0
2009-04-13 03:59:00,1.79313,1.7934,1.79313,1.7934,9892571.0
2009-04-13 04:00:00,1.79356,1.79365,1.79354,1.79364,6939637.0
2009-04-13 04:01:00,1.7937,1.79396,1.79332,1.79396,8190034.0
2009-04-13 04:02:00,1.79396,1.79396,1.79359,1.79359,9204472.0
2009-04-13 04:03:00,1.79351,1.79388,1.79351,1.79365,12009538.0
2009-04-13 04:04:00,1.79366,1.79368,1.79358,1.79359,3528032.0
2009-04-13 04:05:00,1.79363,1.79368,1.79356,1.79363,3568318.0
2009-04-13 04:06:00,1.79361,1.79361,1.79341,1.79361,2783095.0
2009-04-13 04:07:00,1.79362,1.79376,1.79357,1.79361,3883963.0
2009-04-13 04:08:00,1.79359,1.79359,1.79351,1.79351,19518271.0
2009-04-13 04:09:00,1.79345,1.79345,1.79298,1.79327,5188987.0
2009-04-13 04:11:00,1.79337,1.7936,1.79334,1.7936,4040707.0
2009-04-13 04:12:00,1.79352,1.79352,1.79338,1.79351,6510136.0
2009-04-13 04:13:00,1.79349,1.79372,1.79349,1.7937,7422046.0
2009-04-13 04:14:00,1.79366,1.79371,1.79346,1.79369,1430690.0
2009-04-13 04:15:00,1.79366,1.79388,1.79362,1.79375,3785306.0
2009-04-13 04:16:00,1.7937,1.7937,1.79302,1.79302,43951702.0
2009-04-13 04:17:00,1.79297,1.79314,1.79292,1.79309,3346726.0
2009-04-13 04:18:00,1.79302,1.79302,1.79263,1.79292,4962714.0
2009-04-13 04:19:00,1.79262,1.79315,1.79262,1.79276,12001813.0
2009-04-13 04:20:00,1.79324,1.79348,1.79203,1.79344,1740281.0
2009-04-13 04:21:00,1.7934,1.7937,1.79331,1.79331,7666419.0
2009-04-13 04:22:00,1.79328,1.79328,1.79266,1.7927,40347793.0
2009-04-13 04:23:00,1.79328,1.79354,1.79328,1.79335,5794548.0
2009-04-13 04:24:00,1.79342,1.79342,1.79305,1.7931,22772434.0
2009-04-13 04:25:00,1.79317,1.79339,1.79317,1.79331,2687390.0
2009-04-13 04:26:00,1.79323,1.79335,1.79309,1.79322,12595265.0
2009-04-13 04:27:00,1.79304,1.79329,1.79298,1.79329,59175696.0
2009-04-13 04:28:00,1.79336,1.79349,1.79336,1.79339,4496957.0
2009-04-13 04:29:00,1.7933,1.7933,1.79308,1.79308,11112890.0
2009-04-13 04:30:00,1.79318,1.79326,1.79311,1.79322,4760840.0
2009-04-13 04:31:00,1.79342,1.79365,1.79336,1.79365,1639986.0
2009-04-13 04:32:00,1.79376,1.79438,1.79376,1.79438,6471069.0
2009-04-13 04:33:00,1.79433,1.79433,1.7939,1.7939,4652723.0
2009-04-13 04:34:00,1.79411,1.79449,1.79387,1.79432,6422356.0
2009-04-13 04:35:00,1.79416,1.79434,1.79406,1.79406,7357822.0
2009-04-13 04:36:00,1.79406,1.79407,1.79399,1.79404,2579753.0
2009-04-13 04:37:00,1.79426,1.79426,1.79343,1.79343,6502558.0
2009-04-13 04:38:00,1.79326,1.79339,1.79325,1.79339,16165845.0
2009-04-13 04:39:00,1.793,1.79346,1.793,1.79343,3368956.0
2009-04-13 04:40:00,1.7934,1.7934,1.79316,1.79323,2649366.0
2009-04-13 04:41:00,1.79332,1.79332,1.79265,1.79305,13238436.0
2009-04-13 04:42:00,1.79336,1.79351,1.79313,1.79313,3402846.0
2009-04-13 04:43:00,1.79327,1.79345,1.79293,1.79293,8790475.0
2009-04-13 04:44:00,1.79306,1.79306,1.7929,1.7929,15305714.0
2009-04-13 04:45:00,1.79293,1.79306,1.79286,1.79306,4050934.0
2009-04-13 04:46:00,1.79302,1.79302,1.79283,1.79287,2195602.0
2009-04-13 04:47:00,1.79312,1.79345,1.79307,1.79345,15248085.0
2009-04-13 04:48:00,1.79355,1.79371,1.79335,1.79335,1910933.0
2009-04-13 04:49:00,1.79317,1.7933,1.79316,1.79316,7294962.0
2009-04-13 04:50:00,1.79309,1.79317,1.79305,1.79306,5896273.0
2009-04-13 04:51:00,1.79312,1.79333,1.79286,1.79333,19711269.0
2009-04-13 04:52:00,1.79324,1.79346,1.79324,1.79339,3417678.0
2009-04-13 04:53:00,1.79351,1.79373,1.79351,1.79373,4664425.0
2009-04-13 04:54:00,1.79376,1.79376,1.79348,1.79348,24592689.0
2009-04-13 04:55:00,1.79324,1.79324,1.79286,1.79293,12826439.0
2009-04-13 04:56:00,1.79296,1.79319,1.79281,1.79281,29528443.0
2009-04-13 04:57:00,1.79281,1.79331,1.79281,1.79331,10771139.0
2009-04-13 04:58:00,1.79342,1.79345,1.7932,1.79331,2231980.0
2009-04-13 04:59:00,1.79348,1.79372,1.79348,1.79372,12926775.0
2009-04-13 05:00:00,1.79376,1.79385,1.79369,1.79379,11951749.0
2009-04-13 05:01:00,1.79382,1.79404,1.7938,1.79394,7078362.0
2009-04-13 05:02:00,1.79392,1.79417,1.79392,1.7941,15911876.0
2009-04-13 05:03:00,1.79428,1.79459,1.79428,1.79459,4686624.0
2009-04-13 05:04:00,1.7946,1.7946,1.79451,1.79455,6160845.0
2009-04-13 05:05:00,1.79444,1.79459,1.79444,1.79459,20457160.0
2009-04-13 05:06:00,1.79466,1.79476,1.79446,1.79446,12280397.0
2009-04-13 05:07:00,1.79434,1.79457,1.79434,1.79457,1783962.0
2009-04-13 05:08:00,1.79478,1.79493,1.79472,1.79488,8909638.0
2009-04-13 05:09:00,1.79483,1.79489,1.79477,1.79477,21258408.0
2009-04-13 05:10:00,1.79475,1.79486,1.79444,1.79486,12407077.0
2009-04-13 05:11:00,1.79475,1.795,1.79473,1.79491,8122894.0
2009-04-13 05:12:00,1.79509,1.79532,1.79504,1.79532,6148954.0
2009-04-13 05:13:00,1.79491,1.795,1.7949,1.79495,8439332.0
2009-04-13 05:14:00,1.79541,1.79544,1.79478,1.79483,8439332.0
2009-04-13 05:15:00,1.79477,1.79497,1.79477,1.79481,16940301.0
2009-04-13 05:16:00,1.79488,1.79488,1.79469,1.7948,6789517.0
2009-04-13 05:17:00,1.79485,1.79491,1.7945,1.79483,17520240.0
2009-04-13 05:18:00,1.79466,1.79466,1.79411,1.79411,3568831.0
2009-04-13 05:19:00,1.79406,1.79413,1.794,1.79404,10965866.0
2009-04-13 05:20:00,1.79398,1.79398,1.7937,1.7937,5572296.0
2009-04-13 05:21:00,1.79385,1.79391,1.79372,1.79391,4303689.0
2009-04-13 05:22:00,1.79391,1.79408,1.79391,1.79408,19397411.0
2009-04-13 05:23:00,1.79411,1.7944,1.79411,1.79421,7912957.0
2009-04-13 05:24:00,1.79407,1.79417,1.79384,1.79384,309160.0
2009-04-13 05:25:00,1.79377,1.79387,1.79368,1.79368,12091386.0
2009-04-13 05:26:00,1.79386,1.79394,1.79378,1.79394,3853773.0
2009-04-13 05:27:00,1.79404,1.79408,1.79385,1.79392,6068339.0
2009-04-13 05:28:00,1.79384,1.79406,1.79383,1.79406,4501513.0
2009-04-13 05:29:00,1.79413,1.79413,1.79393,1.79397,20068567.0
2009-04-13 05:30:00,1.79387,1.79396,1.79366,1.79378,3303397.0
2009-04-13 05:31:00,1.79381,1.79394,1.79362,1.79394,7469470.0
2009-04-13 05:32:00,1.79395,1.7942,1.79381,1.7942,4759797.0
2009-04-13 05:33:00,1.79411,1.79411,1.79352,1.79394,25273100.0
2009-04-13 05:34:00,1.79396,1.7941,1.79396,1.79404,4294192.0
2009-04-13 05:35:00,1.79412,1.79428,1.79408,1.79428,2834591.0
2009-04-13 05:36:00,1.79432,1.79443,1.79428,1.79433,11480481.0
2009-04-13 05:37:00,1.7943,1.7943,1.79408,1.79417,3740504.0
2009-04-13 05:38:00,1.79408,1.79428,1.79407,1.79428,12227950.0
2009-04-13 05:39:00,1.79428,1.79448,1.79426,1.79448,21997880.0
2009-04-13 05:40:00,1.79458,1.79458,1.79446,1.79457,11946277.0
2009-04-13 05:41:00,1.79447,1.79447,1.79415,1.79415,13013934.0
2009-04-13 05:42:00,1.79417,1.79451,1.79417,1.79423,17669989.0
2009-04-13 05:43:00,1.79397,1.79397,1.79377,1.79384,6744072.0
2009-04-13 05:44:00,1.79401,1.79402,1.79358,1.79358,4666680.0
2009-04-13 05:45:00,1.7942,1.79438,1.79406,1.79416,7533820.0
2009-04-13 05:46:00,1.79427,1.79437,1.794,1.79426,4341245.0
2009-04-13 05:47:00,1.79415,1.79415,1.79392,1.79415,2342952.0
2009-04-13 05:48:00,1.79416,1.79439,1.79413,1.79439,4347382.0
2009-04-13 05:49:00,1.79427,1.79427,1.79423,1.79425,33141602.0
2009-04-13 05:50:00,1.79442,1.79468,1.79442,1.79457,13502205.0
2009-04-13 05:51:00,1.79471,1.79521,1.7946,1.7946,7528874.0
2009-04-13 05:52:00,1.7946,1.79495,1.79455,1.79495,8939058.0
2009-04-13 05:53:00,1.79503,1.79516,1.79488,1.795,14506409.0
2009-04-13 05:54:00,1.795,1.79526,1.79478,1.79501,6106270.0
2009-04-13 05:55:00,1.79484,1.7951,1.79484,1.79491,10589670.0
2009-04-13 05:56:00,1.79509,1.79509,1.79487,1.79487,14327820.0
2009-04-13 05:57:00,1.79466,1.79466,1.7946,1.79466,7048316.0
2009-04-13 05:58:00,1.79477,1.795,1.79477,1.79491,12574838.0
2009-04-13 05:59:00,1.79487,1.7951,1.79487,1.7951,6763120.0
2009-04-13 06:00:00,1.7952,1.7952,1.79485,1.79485,29426525.0
2009-04-13 06:01:00,1.79473,1.79492,1.79473,1.79492,2090582.0
2009-04-13 06:02:00,1.79504,1.79504,1.7948,1.79489,16948114.0
2009-04-13 06:03:00,1.79491,1.79491,1.79454,1.79483,8818523.0
2009-04-13 06:04:00,1.79489,1.795,1.79474,1.79481,2519900.0
2009-04-13 06:05:00,1.79479,1.79507,1.79479,1.79497,2592719.0
2009-04-13 06:06:00,1.79504,1.79515,1.79496,1.79496,18440053.0
2009-04-13 06:07:00,1.79506,1.7953,1.79506,1.7953,5081450.0
2009-04-13 06:08:00,1.79555,1.79581,1.79555,1.7956,13088012.0
2009-04-13 06:09:00,1.79558,1.79578,1.79551,1.79578,8999586.0
2009-04-13 06:10:00,1.79577,1.79577,1.79565,1.79567,2333541.0
2009-04-13 06:11:00,1.79568,1.79568,1.79542,1.79549,15215939.0
2009-04-13 06:12:00,1.7956,1.7956,1.79479,1.7951,6891164.0
2009-04-13 06:13:00,1.79521,1.79521,1.79463,1.79515,4037643.0
2009-04-13 06:14:00,1.79529,1.79546,1.79529,1.79544,3085597.0
2009-04-13 06:15:00,1.79535,1.7954,1.79529,1.79529,8727821.0
2009-04-13 06:16:00,1.79535,1.79535,1.79507,1.79511,8521965.0
2009-04-13 06:17:00,1.79488,1.79488,1.79475,1.79482,4852557.0
2009-04-13 06:18:00,1.79469,1.79479,1.7946,1.79469,3348468.0
2009-04-13 06:19:00,1.79451,1.79452,1.79443,1.79443,4365402.0
2009-04-13 06:20:00,1.79442,1.79467,1.79442,1.79467,19796101.0
2009-04-13 06:21:00,1.79464,1.79499,1.79464,1.79494,3531351.0
2009-04-13 06:22:00,1.79489,1.79507,1.79477,1.79507,1842197.0
2009-04-13 06:23:00,1.79517,1.79523,1.79481,1.79481,5098643.0
2009-04-13 06:24:00,1.79487,1.79505,1.79478,1.79478,3883686.0
2009-04-13 06:25:00,1.79482,1.79489,1.79459,1.79476,1380294.0
2009-04-13 06:26:00,1.79489,1.79489,1.79455,1.79455,18864354.0
2009-04-13 06:27:00,1.79447,1.79462,1.79447,1.7945,3219520.0
2009-04-13 06:28:00,1.79457,1.79458,1.7943,1.79458,35823368.0
2009-04-13 06:29:00,1.79457,1.79457,1.79438,1.79453,7929562.0
2009-04-13 06:30:00,1.79444,1.79444,1.7943,1.7943,2574663.0
2009-04-13 06:31:00,1.79434,1.7947,1.79434,1.7947,11546017.0
2009-04-13 06:32:00,1.7947,1.79491,1.79464,1.79476,18823155.0
2009-04-13 06:33:00,1.79443,1.79447,1.79437,1.7944,10328140.0
2009-04-13 06:34:00,1.79448,1.79448,1.79416,1.79416,6881087.0
2009-04-13 06:35:00,1.79428,1.79443,1.79428,1.79443,4769154.0
2009-04-13 06:36:00,1.79453,1.79472,1.79447,1.79454,8104749.0
2009-04-13 06:37:00,1.79449,1.79454,1.79439,1.79444,14986746.0
2009-04-13 06:38:00,1.79456,1.79484,1.79448,1.79448,15398579.0
2009-04-13 06:39:00,1.79449,1.79459,1.79445,1.79459,7788593.0
2009-04-13 06:40:00,1.79493,1.79507,1.79457,1.79457,5069759.0
2009-04-13 06:41:00,1.7945,1.79456,1.79446,1.79446,5469930.0
2009-04-13 06:42:00,1.79456,1.79462,1.79451,1.79462,10925863.0
2009-04-13 06:43:00,1.79462,1.79481,1.79462,1.79476,6228596.0
2009-04-13 06:44:00,1.79479,1.79541,1.79479,1.79523,6593650.0
2009-04-13 06:45:00,1.79507,1.79507,1.79464,1.79466,2234172.0
2009-04-13 06:46:00,1.79431,1.79469,1.79431,1.79461,2881507.0
2009-04-13 06:47:00,1.79468,1.79487,1.79468,1.79487,1783828.0
2009-04-13 06:48:00,1.79492,1.79517,1.79492,1.79517,3162570.0
2009-04-13 06:49:00,1.7952,1.79587,1.7952,1.79587,2392348.0
2009-04-13 06:50:00,1.79608,1.79627,1.79607,1.79618,2822757.0
2009-04-13 06:51:00,1.79607,1.79618,1.79574,1.79618,7394053.0
2009-04-13 06:52:00,1.79619,1.79649,1.79619,1.79631,847603.0
2009-04-13 06:53:00,1.79646,1.7966,1.79635,1.79635,3180324.0
2009-04-13 06:54:00,1.79633,1.79633,1.79619,1.79619,3981557.0
2009-04-13 06:55:00,1.79608,1.79617,1.79604,1.79604,5549334.0
2009-04-13 06:56:00,1.79608,1.79622,1.79608,1.79617,3537090.0
2009-04-13 06:57:00,1.79609,1.79609,1.79601,1.79601,14360745.0
2009-04-13 06:58:00,1.7961,1.79624,1.7961,1.79621,6947384.0
2009-04-13 06:59:00,1.79619,1.79621,1.79615,1.7962,8562875.0
2009-04-13 07:00:00,1.7962,1.7962,1.79609,1.79613,4550807.0
2009-04-13 07:01:00,1.79606,1.79606,1.79579,1.79579,1091871.0
2009-04-13 07:02:00,1.79571,1.79606,1.79571,1.79606,11404819.0
2009-04-13 07:03:00,1.79611,1.79626,1.79586,1.79586,8356347.0
2009-04-13 07:04:00,1.79599,1.79624,1.79599,1.79599,6956595.0
2009-04-13 07:05:00,1.79591,1.79591,1.79579,1.79584,4396896.0
2009-04-13 07:06:00,1.79588,1.79592,1.79579,1.7958,4019533.0
2009-04-13 07:07:00,1.79574,1.79574,1.79531,1.79557,14379144.0
2009-04-13 07:08:00,1.79562,1.79575,1.79548,1.79563,7218217.0
2009-04-13 07:09:00,1.79573,1.79599,1.79573,1.79599,7563021.0
2009-04-13 07:10:00,1.796,1.79631,1.796,1.79628,2618210.0
2009-04-13 07:11:00,1.79636,1.79636,1.79571,1.79585,10154727.0
2009-04-13 07:12:00,1.79581,1.79581,1.79536,1.79536,2030639.0
2009-04-13 07:13:00,1.79563,1.79595,1.79563,1.79595,3564624.0
2009-04-13 07:14:00,1.79594,1.79604,1.79569,1.79569,1539294.0
2009-04-13 07:15:00,1.7956,1.79604,1.79557,1.79599,17258636.0
2009-04-13 07:16:00,1.79607,1.79641,1.79607,1.79641,5902383.0
2009-04-13 07:17:00,1.79633,1.79724,1.79633,1.79724,4053095.0
2009-04-13 07:18:00,1.79738,1.7975,1.79733,1.79733,6648261.0
2009-04-13 07:19:00,1.79729,1.79729,1.7972,1.79723,2332632.0
2009-04-13 07:20:00,1.79735,1.79756,1.79691,1.79756,2808642.0
2009-04-13 07:21:00,1.79756,1.79759,1.79749,1.79749,10288589.0
2009-04-13 07:22:00,1.7974,1.7974,1.79721,1.79721,5566573.0
2009-04-13 07:23:00,1.79713,1.79713,1.79691,1.79691,6375645.0
2009-04-13 07:24:00,1.79685,1.79685,1.79662,1.79667,7905781.0
2009-04-13 07:25:00,1.79674,1.79678,1.79663,1.79672,9336712.0
2009-04-13 07:26:00,1.7967,1.79677,1.79667,1.79667,3772307.0
2009-04-13 07:27:00,1.79664,1.79664,1.79638,1.79638,5890345.0
2009-04-13 07:28:00,1.7964,1.7964,1.79622,1.79635,5408070.0
2009-04-13 07:29:00,1.79636,1.79642,1.79624,1.79636,49204162.0
2009-04-13 07:30:00,1.79641,1.79642,1.79631,1.79631,6467390.0
2009-04-13 07:31:00,1.79621,1.79621,1.79584,1.79584,15369408.0
2009-04-13 07:32:00,1.79563,1.79564,1.79539,1.79548,6101996.0
2009-04-13 07:33:00,1.79559,1.79596,1.79559,1.79585,6278714.0
2009-04-13 07:34:00,1.79581,1.79593,1.79555,1.79555,8246059.0
2009-04-13 07:35:00,1.79548,1.79548,1.79522,1.79525,7645874.0
2009-04-13 07:36:00,1.79528,1.79554,1.79528,1.79554,6213531.0
2009-04-13 07:37:00,1.79557,1.7961,1.79557,1.79603,41133680.0
2009-04-13 07:38:00,1.79598,1.79605,1.79588,1.79597,8249902.0
2009-04-13 07:39:00,1.79598,1.79613,1.79598,1.79613,3239375.0
2009-04-13 07:40:00,1.79601,1.79601,1.79587,1.79596,5487482.0
2009-04-13 07:41:00,1.79594,1.79606,1.79583,1.79602,2939535.0
2009-04-13 07:42:00,1.79586,1.79586,1.79565,1.79565,26135926.0
2009-04-13 07:43:00,1.79577,1.796,1.79577,1.796,11706602.0
2009-04-13 07:44:00,1.79617,1.79639,1.79617,1.79631,6491256.0
2009-04-13 07:45:00,1.79626,1.79649,1.79626,1.79631,13905147.0
2009-04-13 07:46:00,1.79644,1.79675,1.79644,1.79666,9306255.0
2009-04-13 07:47:00,1.79677,1.79745,1.79677,1.79717,4289705.0
2009-04-13 07:48:00,1.79715,1.79715,1.79689,1.79689,9775332.0
2009-04-13 07:49:00,1.79691,1.79698,1.79673,1.79698,2977516.0
2009-04-13 07:50:00,1.79691,1.79691,1.79651,1.79651,3156340.0
2009-04-13 07:51:00,1.79637,1.79637,1.79622,1.79628,5258329.0
2009-04-13 07:52:00,1.79634,1.79642,1.79629,1.79642,6978115.0
2009-04-13 07:53:00,1.7964,1.79641,1.79599,1.79641,4309286.0
2009-04-13 07:54:00,1.79631,1.79658,1.79631,1.79643,10410252.0
2009-04-13 07:55:00,1.79654,1.79676,1.79652,1.79652,11638316.0
2009-04-13 07:56:00,1.79654,1.79665,1.79637,1.79637,6617511.0
2009-04-13 07:57:00,1.79631,1.79637,1.79607,1.79607,2070251.0
2009-04-13 07:58:00,1.79618,1.7962,1.79583,1.79609,4265030.0
2009-04-13 07:59:00,1.79585,1.79612,1.79585,1.79612,21916765.0
2009-04-13 08:00:00,1.79618,1.79631,1.7959,1.79631,8263505.0
2009-04-13 08:01:00,1.79636,1.79656,1.79636,1.79656,6577318.0
2009-04-13 08:02:00,1.79659,1.79689,1.79645,1.79689,6876968.0
2009-04-13 08:03:00,1.79694,1.79694,1.79671,1.79684,2899141.0
2009-04-13 08:04:00,1.7969,1.79739,1.7969,1.79739,3249190.0
2009-04-13 08:05:00,1.79739,1.79772,1.796,1.79772,3445752.0
2009-04-13 08:06:00,1.79773,1.79775,1.79761,1.79763,2990024.0
2009-04-13 08:07:00,1.79751,1.79751,1.79719,1.79728,9591067.0
2009-04-13 08:08:00,1.79723,1.79764,1.79723,1.79764,7928070.0
2009-04-13 08:09:00,1.79764,1.79764,1.79752,1.79752,3804382.0
2009-04-13 08:10:00,1.7977,1.79781,1.79764,1.79777,6121683.0
2009-04-13 08:11:00,1.79772,1.79776,1.79735,1.79735,2822033.0
2009-04-13 08:12:00,1.79733,1.7975,1.79733,1.7975,5140115.0
2009-04-13 08:13:00,1.79743,1.79749,1.79724,1.79732,9792101.0
2009-04-13 08:14:00,1.79734,1.79738,1.79711,1.79738,2536016.0
2009-04-13 08:15:00,1.79752,1.79784,1.79751,1.79751,14150924.0
2009-04-13 08:16:00,1.79776,1.79776,1.79755,1.79762,10347837.0
2009-04-13 08:17:00,1.79747,1.79747,1.79727,1.79736,7770820.0
2009-04-13 08:18:00,1.79736,1.79748,1.79726,1.79726,45639728.0
2009-04-13 08:19:00,1.79752,1.79759,1.79746,1.79757,15505530.0
2009-04-13 08:20:00,1.79739,1.79747,1.79729,1.79729,13656619.0
2009-04-13 08:21:00,1.79734,1.79739,1.79727,1.79727,2350584.0
2009-04-13 08:22:00,1.79727,1.7973,1.79717,1.79729,7684148.0
2009-04-13 08:23:00,1.79732,1.79734,1.79683,1.79708,3294021.0
2009-04-13 08:24:00,1.7969,1.79712,1.7969,1.79712,8959912.0
2009-04-13 08:25:00,1.79716,1.79736,1.79709,1.79736,9104004.0
2009-04-13 08:26:00,1.79736,1.79737,1.7969,1.7969,8586734.0
2009-04-13 08:27:00,1.79697,1.79697,1.79671,1.79696,7727045.0
2009-04-13 08:28:00,1.79699,1.79701,1.79693,1.79695,14426515.0
2009-04-13 08:29:00,1.79691,1.79701,1.79689,1.79689,10459301.0
2009-04-13 08:30:00,1.79691,1.79703,1.79691,1.79703,8987682.0
2009-04-13 08:31:00,1.79698,1.79714,1.79678,1.79714,3088454.0
2009-04-13 08:32:00,1.79723,1.79748,1.79723,1.79733,5737598.0
2009-04-13 08:33:00,1.79747,1.79758,1.79743,1.79758,14161164.0
2009-04-13 08:34:00,1.79761,1.79771,1.7976,1.79771,3380310.0
2009-04-13 08:35:00,1.79772,1.79842,1.79772,1.79842,7537614.0
2009-04-13 08:36:00,1.7986,1.79865,1.79845,1.79854,4689172.0
2009-04-13 08:37:00,1.79849,1.79867,1.7984,1.79867,21646728.0
2009-04-13 08:38:00,1.79865,1.79891,1.79865,1.79886,9246121.0
2009-04-13 08:39:00,1.79898,1.79927,1.79894,1.79927,3089196.0
2009-04-13 08:40:00,1.79946,1.79951,1.7994,1.79941,8503811.0
2009-04-13 08:41:00,1.79957,1.79984,1.79957,1.79984,5422896.0
2009-04-13 08:42:00,1.80002,1.80031,1.80002,1.80031,5698486.0
2009-04-13 08:43:00,1.80037,1.8007,1.80037,1.80054,9001706.0
2009-04-13 08:44:00,1.80064,1.80071,1.80064,1.80065,17494322.0
2009-04-13 08:45:00,1.80055,1.80055,1.79983,1.79983,2535588.0
2009-04-13 08:46:00,1.79971,1.80026,1.79971,1.80026,12117653.0
2009-04-13 08:47:00,1.80029,1.8003,1.80006,1.80006,38826283.0
2009-04-13 08:48:00,1.79987,1.79987,1.79907,1.79907,2950943.0
2009-04-13 08:49:00,1.79914,1.7993,1.79903,1.79903,4566161.0
2009-04-13 08:50:00,1.79891,1.79891,1.79882,1.79889,18642414.0
2009-04-13 08:51:00,1.79894,1.79908,1.79893,1.79908,13273840.0
2009-04-13 08:52:00,1.7991,1.7991,1.79899,1.79906,10027953.0
2009-04-13 08:53:00,1.79909,1.79928,1.79909,1.79916,2969559.0
2009-04-13 08:54:00,1.7992,1.79935,1.79913,1.79935,4276445.0
2009-04-13 08:55:00,1.79933,1.79937,1.79909,1.79909,6398842.0
2009-04-13 08:56:00,1.79942,1.79959,1.79942,1.79951,11479557.0
2009-04-13 08:57:00,1.79944,1.79949,1.79932,1.79949,6096429.0
2009-04-13 08:58:00,1.79946,1.79946,1.7994,1.79946,8080059.0
2009-04-13 08:59:00,1.79934,1.79959,1.79934,1.79959,18327769.0
2009-04-13 09:00:00,1.79949,1.80013,1.79949,1.80009,2491583.0
2009-04-13 09:01:00,1.79994,1.79994,1.79966,1.79971,4719528.0
2009-04-13 09:02:00,1.79975,1.79975,1.79945,1.79945,1108875.0
2009-04-13 09:03:00,1.79928,1.79928,1.79896,1.79896,11030415.0
2009-04-13 09:04:00,1.79899,1.79901,1.79865,1.79901,8368390.0
2009-04-13 09:05:00,1.79904,1.79921,1.79904,1.79921,10503544.0
2009-04-13 09:06:00,1.79932,1.79936,1.79892,1.79936,10118169.0
2009-04-13 09:07:00,1.79943,1.80006,1.79943,1.80006,5378912.0
2009-04-13 09:08:00,1.80024,1.80024,1.80006,1.80021,9682546.0
2009-04-13 09:09:00,1.80033,1.80037,1.80027,1.80029,3615889.0
2009-04-13 09:10:00,1.80038,1.80087,1.80038,1.80087,10659217.0
2009-04-13 09:11:00,1.80092,1.80127,1.80092,1.80127,2304920.0
2009-04-13 09:12:00,1.80131,1.80143,1.80131,1.80142,817688.0
2009-04-13 09:13:00,1.80131,1.80137,1.80116,1.80137,6624799.0
2009-04-13 09:14:00,1.80121,1.80121,1.80101,1.80101,2092920.0
2009-04-13 09:15:00,1.80089,1.80089,1.8006,1.80081,5792855.0
2009-04-13 09:16:00,1.80078,1.80106,1.80078,1.80106,9064865.0
2009-04-13 09:17:00,1.80124,1.80181,1.80124,1.80181,33225818.0
2009-04-13 09:18:00,1.80183,1.80231,1.80183,1.80231,4731054.0
2009-04-13 09:19:00,1.80197,1.80247,1.80197,1.80236,12345135.0
2009-04-13 09:20:00,1.80223,1.80223,1.80182,1.80182,10188640.0
2009-04-13 09:21:00,1.80182,1.80189,1.80165,1.80189,6870980.0
2009-04-13 09:22:00,1.8019,1.8019,1.80147,1.8018,7616878.0
2009-04-13 09:23:00,1.80174,1.80174,1.80146,1.80146,18510232.0
2009-04-13 09:24:00,1.80136,1.80142,1.80121,1.80142,4412591.0
2009-04-13 09:25:00,1.80142,1.80142,1.80086,1.80132,16941887.0
2009-04-13 09:26:00,1.80137,1.80188,1.80133,1.80188,3263524.0
2009-04-13 09:27:00,1.802,1.8021,1.80198,1.8021,8651305.0
2009-04-13 09:28:00,1.802,1.80213,1.80197,1.80197,28053044.0
2009-04-13 09:29:00,1.80201,1.80201,1.80175,1.80189,6668882.0
2009-04-13 09:30:00,1.80198,1.8023,1.80198,1.8023,11379594.0
2009-04-13 09:31:00,1.80243,1.80277,1.80242,1.80271,4628024.0
2009-04-13 09:32:00,1.80264,1.80264,1.8023,1.80231,4041272.0
2009-04-13 09:33:00,1.80232,1.80241,1.80229,1.80241,42639760.0
2009-04-13 09:34:00,1.80236,1.80237,1.8022,1.8022,8483612.0
2009-04-13 09:35:00,1.80208,1.80208,1.80189,1.80189,2272377.0
2009-04-13 09:36:00,1.80181,1.80181,1.80126,1.8016,4573126.0
2009-04-13 09:37:00,1.80159,1.80162,1.80145,1.80162,10017834.0
2009-04-13 09:38:00,1.80158,1.80162,1.80155,1.80161,4119165.0
2009-04-13 09:39:00,1.80153,1.80153,1.80133,1.80141,12964536.0
2009-04-13 09:40:00,1.80141,1.80141,1.80121,1.80127,9604958.0
2009-04-13 09:41:00,1.80144,1.80167,1.80137,1.80167,3281530.0
2009-04-13 09:42:00,1.80179,1.80193,1.80176,1.80177,11790843.0
2009-04-13 09:43:00,1.80175,1.80186,1.80159,1.80166,6991287.0
2009-04-13 09:44:00,1.80156,1.80182,1.80156,1.80182,3945842.0
2009-04-13 09:45:00,1.80186,1.80186,1.80171,1.80177,47879406.0
2009-04-13 09:46:00,1.80172,1.80176,1.80162,1.80163,5895982.0
2009-04-13 09:47:00,1.80174,1.80179,1.80173,1.80174,6911252.0
2009-04-13 09:48:00,1.80168,1.80178,1.80158,1.80175,3879808.0
2009-04-13 09:49:00,1.80173,1.80178,1.80164,1.80166,5241046.0
2009-04-13 09:50:00,1.80169,1.80193,1.80164,1.80193,9822911.0
2009-04-13 09:51:00,1.80189,1.80189,1.8017,1.80173,9772808.0
2009-04-13 09:52:00,1.80176,1.8019,1.8017,1.80189,14818962.0
2009-04-13 09:53:00,1.80186,1.80211,1.80183,1.8019,208993196.0
2009-04-13 09:54:00,1.80187,1.80201,1.80182,1.80182,5825834.0
2009-04-13 09:55:00,1.80181,1.80194,1.80172,1.80194,4587569.0
2009-04-13 09:56:00,1.80177,1.80182,1.80147,1.80147,5342318.0
2009-04-13 09:57:00,1.8015,1.80155,1.80137,1.80155,18149816.0
2009-04-13 09:58:00,1.80163,1.80186,1.80163,1.80186,3435046.0
2009-04-13 09:59:00,1.80204,1.80255,1.80202,1.80255,7128152.0
2009-04-13 10:00:00,1.80254,1.80263,1.80241,1.80241,7496805.0
2009-04-13 10:01:00,1.80255,1.80291,1.80255,1.80291,2374388.0
2009-04-13 10:02:00,1.80297,1.80297,1.80277,1.80277,9169928.0
2009-04-13 10:03:00,1.80267,1.80267,1.80241,1.80253,2455521.0
2009-04-13 10:04:00,1.80259,1.80274,1.80254,1.80254,8088553.0
2009-04-13 10:05:00,1.80251,1.80261,1.80243,1.80254,24343756.0
2009-04-13 10:06:00,1.80246,1.80278,1.80124,1.80278,6051232.0
2009-04-13 10:07:00,1.80274,1.80276,1.80237,1.80241,2237779.0
2009-04-13 10:08:00,1.8024,1.80287,1.8024,1.80276,12376303.0
2009-04-13 10:09:00,1.8027,1.80282,1.8027,1.80281,5312179.0
2009-04-13 10:10:00,1.80285,1.80294,1.80274,1.80294,9809248.0
2009-04-13 10:11:00,1.80299,1.8033,1.80299,1.8033,4706800.0
2009-04-13 10:12:00,1.80332,1.80345,1.8033,1.80341,11255723.0
2009-04-13 10:13:00,1.80351,1.80494,1.80351,1.8049,76525384.0
2009-04-13 10:14:00,1.80491,1.80504,1.8048,1.80483,2116894.0
2009-04-13 10:15:00,1.80472,1.8048,1.80472,1.80474,7188853.0
2009-04-13 10:16:00,1.80467,1.80467,1.80447,1.80465,12062664.0
2009-04-13 10:17:00,1.80466,1.80475,1.8046,1.8046,87665480.0
2009-04-13 10:18:00,1.80441,1.80441,1.80419,1.80419,12557500.0
2009-04-13 10:19:00,1.8042,1.80421,1.80401,1.80407,10099859.0
2009-04-13 10:20:00,1.80391,1.804,1.80379,1.804,36199475.0
2009-04-13 10:21:00,1.80416,1.8047,1.80416,1.8047,65443612.0
2009-04-13 10:22:00,1.80469,1.80474,1.80466,1.80474,7709647.0
2009-04-13 10:23:00,1.80466,1.80466,1.80455,1.80455,1368600.0
2009-04-13 10:24:00,1.80452,1.80478,1.8045,1.8045,4995922.0
2009-04-13 10:25:00,1.80446,1.80494,1.80446,1.80494,11200621.0
2009-04-13 10:26:00,1.80506,1.80506,1.8047,1.80485,4906796.0
2009-04-13 10:27:00,1.80481,1.805,1.80481,1.80488,785800.0
2009-04-13 10:28:00,1.80472,1.80472,1.80432,1.80445,5112842.0
2009-04-13 10:29:00,1.80441,1.80446,1.80436,1.80437,2316402.0
2009-04-13 10:30:00,1.8044,1.80447,1.8043,1.8043,6025305.0
2009-04-13 10:31:00,1.80445,1.80456,1.80437,1.80446,13833979.0
2009-04-13 10:32:00,1.80444,1.80444,1.80403,1.80403,13318173.0
2009-04-13 10:33:00,1.80404,1.80404,1.80353,1.80357,15755080.0
2009-04-13 10:34:00,1.80345,1.80345,1.80305,1.80307,7026574.0
2009-04-13 10:35:00,1.80312,1.80367,1.80312,1.80361,13956155.0
2009-04-13 10:36:00,1.80363,1.80374,1.8033,1.8033,4541942.0
2009-04-13 10:37:00,1.8033,1.8035,1.80327,1.80327,11205783.0
2009-04-13 10:38:00,1.8032,1.80338,1.8032,1.80338,13397835.0
2009-04-13 10:39:00,1.80334,1.80347,1.80334,1.80347,4310104.0
2009-04-13 10:40:00,1.80364,1.8038,1.80358,1.80358,8985144.0
2009-04-13 10:41:00,1.80348,1.80363,1.80328,1.80328,8646281.0
2009-04-13 10:42:00,1.80334,1.80352,1.80334,1.80352,3229496.0
2009-04-13 10:43:00,1.80359,1.80366,1.80351,1.80355,8924230.0
2009-04-13 10:44:00,1.80364,1.80366,1.80356,1.80361,5197784.0
2009-04-13 10:45:00,1.80353,1.80359,1.80349,1.80349,1056968.0
2009-04-13 10:46:00,1.80338,1.80351,1.80317,1.80339,2075550.0
2009-04-13 10:47:00,1.80345,1.80357,1.80345,1.80357,12634622.0
2009-04-13 10:48:00,1.80372,1.80372,1.80345,1.80346,7827931.0
2009-04-13 10:49:00,1.80338,1.80338,1.80281,1.80281,37236733.0
2009-04-13 10:50:00,1.80278,1.80278,1.8026,1.80265,19531943.0
2009-04-13 10:51:00,1.80263,1.80305,1.8026,1.80288,53552300.0
2009-04-13 10:52:00,1.80285,1.80285,1.80266,1.80275,3006441.0
2009-04-13 10:53:00,1.8027,1.80312,1.8027,1.80305,6920397.0
2009-04-13 10:54:00,1.80315,1.80352,1.80314,1.80352,33208100.0
2009-04-13 10:55:00,1.80346,1.80362,1.80332,1.80362,4599596.0
2009-04-13 10:56:00,1.80371,1.80371,1.80333,1.80342,26606049.0
2009-04-13 10:57:00,1.80333,1.80333,1.80271,1.80282,7236898.0
2009-04-13 10:58:00,1.80282,1.80284,1.80272,1.80272,5983747.0
2009-04-13 10:59:00,1.80268,1.80286,1.80268,1.80275,11275971.0
2009-04-13 11:00:00,1.8028,1.80302,1.8028,1.80297,5894891.0
2009-04-13 11:01:00,1.80301,1.80301,1.80248,1.80248,33768850.0
2009-04-13 11:02:00,1.80248,1.80261,1.80244,1.80256,14575412.0
2009-04-13 11:03:00,1.80251,1.80257,1.80239,1.80257,3543962.0
2009-04-13 11:04:00,1.80254,1.80254,1.8024,1.80248,4708862.0
2009-04-13 11:05:00,1.80247,1.80257,1.80209,1.80257,5685100.0
2009-04-13 11:06:00,1.80219,1.80277,1.80219,1.80258,2820511.0
2009-04-13 11:07:00,1.80256,1.80261,1.8025,1.80261,8377255.0
2009-04-13 11:08:00,1.80254,1.80254,1.80223,1.80223,9499993.0
2009-04-13 11:09:00,1.80247,1.80288,1.80228,1.80273,4516309.0
2009-04-13 11:10:00,1.80261,1.80261,1.80231,1.80231,5551359.0
2009-04-13 11:11:00,1.80228,1.80233,1.80168,1.80168,1587599.0
2009-04-13 11:12:00,1.80168,1.80168,1.80156,1.80166,15494856.0
2009-04-13 11:13:00,1.8017,1.80175,1.80163,1.80164,37409512.0
2009-04-13 11:14:00,1.80157,1.80165,1.80149,1.80165,4960415.0
2009-04-13 11:15:00,1.80164,1.80169,1.8013,1.8013,7006731.0
2009-04-13 11:16:00,1.80132,1.80132,1.80106,1.80106,18848727.0
2009-04-13 11:17:00,1.80105,1.80141,1.80094,1.80139,5866165.0
2009-04-13 11:18:00,1.80144,1.80212,1.80144,1.80204,70395891.0
2009-04-13 11:19:00,1.80202,1.80213,1.80202,1.8021,51512256.0
2009-04-13 11:20:00,1.80199,1.80199,1.80148,1.80148,3839371.0
2009-04-13 11:21:00,1.80148,1.80166,1.80148,1.80156,10220227.0
2009-04-13 11:22:00,1.80159,1.80163,1.80151,1.80162,17973682.0
2009-04-13 11:23:00,1.80171,1.80208,1.8017,1.8017,5456965.0
2009-04-13 11:24:00,1.80206,1.80217,1.8016,1.8016,3874466.0
2009-04-13 11:25:00,1.80146,1.80158,1.80146,1.80157,6960301.0
2009-04-13 11:26:00,1.80163,1.80172,1.80151,1.80151,4435667.0
2009-04-13 11:27:00,1.80146,1.80146,1.8011,1.80122,8834783.0
2009-04-13 11:28:00,1.80118,1.80118,1.80087,1.80091,10958238.0
2009-04-13 11:29:00,1.80103,1.80111,1.80092,1.80107,10800922.0
2009-04-13 11:30:00,1.80096,1.80122,1.80096,1.80122,5954465.0
2009-04-13 11:31:00,1.8013,1.80139,1.8013,1.80139,11503971.0
2009-04-13 11:32:00,1.80137,1.80137,1.80111,1.80111,2791142.0
2009-04-13 11:33:00,1.80117,1.80125,1.80106,1.80114,4425531.0
2009-04-13 11:34:00,1.80128,1.80128,1.80094,1.80105,12860084.0
2009-04-13 11:35:00,1.8011,1.80116,1.80102,1.80102,5057536.0
2009-04-13 11:36:00,1.80103,1.80107,1.80103,1.80106,7508062.0
2009-04-13 11:37:00,1.80111,1.80116,1.80104,1.80107,10449970.0
2009-04-13 11:38:00,1.80089,1.80098,1.80088,1.80096,1178435.0
2009-04-13 11:39:00,1.80104,1.80111,1.80102,1.80107,3642297.0
2009-04-13 11:40:00,1.80109,1.80109,1.80085,1.80089,6711712.0
2009-04-13 11:41:00,1.80099,1.80099,1.80078,1.80078,2754322.0
2009-04-13 11:42:00,1.80078,1.80096,1.8006,1.80087,4165012.0
2009-04-13 11:43:00,1.80088,1.80089,1.80066,1.80077,10532051.0
2009-04-13 11:44:00,1.80081,1.80081,1.80043,1.80043,6280479.0
2009-04-13 11:45:00,1.8005,1.8005,1.80025,1.80025,12523819.0
2009-04-13 11:46:00,1.80028,1.80028,1.79985,1.79985,6146720.0
2009-04-13 11:47:00,1.79984,1.7999,1.79982,1.79985,110261280.0
2009-04-13 11:48:00,1.79985,1.79985,1.79922,1.79922,928386.0
2009-04-13 11:49:00,1.79911,1.79949,1.79911,1.79949,8947419.0
2009-04-13 11:50:00,1.79954,1.79954,1.79861,1.79861,3116890.0
2009-04-13 11:51:00,1.79882,1.79915,1.79882,1.79915,11901425.0
2009-04-13 11:52:00,1.79908,1.79946,1.79908,1.79946,5626462.0
2009-04-13 11:53:00,1.79953,1.79972,1.79951,1.79972,7273704.0
2009-04-13 11:54:00,1.79972,1.79998,1.79972,1.79998,4974877.0
2009-04-13 11:55:00,1.79998,1.8002,1.79994,1.8002,3256453.0
2009-04-13 11:56:00,1.80028,1.80047,1.80022,1.80047,24214675.0
2009-04-13 11:57:00,1.80052,1.80121,1.80052,1.80117,64845774.0
2009-04-13 11:58:00,1.80123,1.80158,1.80121,1.80158,2439214.0
2009-04-13 11:59:00,1.8016,1.80174,1.8016,1.8017,10036410.0
2009-04-13 12:00:00,1.80184,1.80205,1.80184,1.80205,11899153.0
2009-04-13 12:01:00,1.8021,1.8021,1.80127,1.80208,25035840.0
2009-04-13 12:02:00,1.80211,1.80234,1.80211,1.80234,6038432.0
2009-04-13 12:03:00,1.80234,1.80234,1.80222,1.80222,50669996.0
2009-04-13 12:04:00,1.8022,1.8022,1.80211,1.80216,2753051.0
2009-04-13 12:05:00,1.80215,1.80218,1.80195,1.80195,7005610.0
2009-04-13 12:06:00,1.80178,1.80219,1.80178,1.80219,3006161.0
2009-04-13 12:07:00,1.8022,1.80228,1.80188,1.80217,17429251.0
2009-04-13 12:08:00,1.80224,1.80237,1.80224,1.80237,4559398.0
2009-04-13 12:09:00,1.8023,1.8025,1.8023,1.80236,6308571.0
2009-04-13 12:10:00,1.80249,1.80255,1.80234,1.8025,2786187.0
2009-04-13 12:11:00,1.80255,1.80273,1.80255,1.80273,1743039.0
2009-04-13 12:12:00,1.8028,1.80302,1.80275,1.80275,4199394.0
2009-04-13 12:13:00,1.80284,1.80316,1.80284,1.80296,2772688.0
2009-04-13 12:14:00,1.80295,1.80295,1.80232,1.80246,3415222.0
2009-04-13 12:15:00,1.80236,1.80236,1.8022,1.8022,155393082.0
2009-04-13 12:16:00,1.802,1.80205,1.80183,1.80203,14067694.0
2009-04-13 12:17:00,1.80211,1.80231,1.80203,1.80231,1369494.0
2009-04-13 12:18:00,1.80229,1.80229,1.80202,1.80202,13925398.0
2009-04-13 12:19:00,1.80192,1.80192,1.80176,1.80178,6776143.0
2009-04-13 12:20:00,1.80183,1.80186,1.80172,1.80179,7524865.0
2009-04-13 12:21:00,1.8018,1.80183,1.80165,1.80183,1601670.0
2009-04-13 12:22:00,1.802,1.802,1.80159,1.80189,6280977.0
2009-04-13 12:23:00,1.80172,1.80172,1.80146,1.80152,8064804.0
2009-04-13 12:24:00,1.80154,1.80175,1.80142,1.80175,9354559.0
2009-04-13 12:25:00,1.80184,1.80187,1.80163,1.8018,5602933.0
2009-04-13 12:26:00,1.80177,1.80179,1.80156,1.80178,7784768.0
2009-04-13 12:27:00,1.80181,1.80181,1.80139,1.80157,80283760.0
2009-04-13 12:28:00,1.80159,1.80159,1.80136,1.80151,2992069.0
2009-04-13 12:29:00,1.80152,1.80153,1.80142,1.80144,151209552.0
2009-04-13 12:30:00,1.80144,1.80164,1.80144,1.8016,7411651.0
2009-04-13 12:31:00,1.80165,1.80181,1.80165,1.80181,7861655.0
2009-04-13 12:32:00,1.80176,1.80181,1.80173,1.80181,5339119.0
2009-04-13 12:33:00,1.80176,1.80179,1.80161,1.80162,71350059.0
2009-04-13 12:34:00,1.80167,1.80196,1.80167,1.80178,2517138.0
2009-04-13 12:35:00,1.80159,1.80193,1.80159,1.80193,16440117.0
2009-04-13 12:36:00,1.80205,1.8023,1.80205,1.80211,4192337.0
2009-04-13 12:37:00,1.80207,1.80227,1.80204,1.80227,2620546.0
2009-04-13 12:38:00,1.80232,1.80282,1.80232,1.80282,3379969.0
2009-04-13 12:39:00,1.80296,1.80311,1.80285,1.8029,3480226.0
2009-04-13 12:40:00,1.80281,1.80281,1.80234,1.80234,3929432.0
2009-04-13 12:41:00,1.80229,1.80235,1.80202,1.80235,21640702.0
2009-04-13 12:42:00,1.80233,1.80263,1.80233,1.80263,1819275.0
2009-04-13 12:43:00,1.80271,1.80274,1.80252,1.80252,7840224.0
2009-04-13 12:44:00,1.80239,1.80247,1.80228,1.80242,8762344.0
2009-04-13 12:45:00,1.80253,1.80266,1.80253,1.80257,216972490.0
2009-04-13 12:46:00,1.80246,1.80246,1.80199,1.80199,3131564.0
2009-04-13 12:47:00,1.80198,1.80198,1.80146,1.8017,4724057.0
2009-04-13 12:48:00,1.80176,1.80176,1.80144,1.80175,6245179.0
2009-04-13 12:49:00,1.80177,1.80193,1.80167,1.80167,9488754.0
2009-04-13 12:50:00,1.8019,1.80207,1.8019,1.80207,11820900.0
2009-04-13 12:51:00,1.80213,1.80218,1.80204,1.80213,12178996.0
2009-04-13 12:52:00,1.80209,1.80232,1.80206,1.80232,5757517.0
2009-04-13 12:53:00,1.80231,1.80232,1.80222,1.80222,33003600.0
2009-04-13 12:54:00,1.80224,1.80229,1.80219,1.80229,8134760.0
2009-04-13 12:55:00,1.80228,1.80228,1.802,1.80214,53741184.0
2009-04-13 12:56:00,1.80222,1.80231,1.80222,1.80224,8385407.0
2009-04-13 12:57:00,1.8022,1.8022,1.80197,1.80204,3179417.0
2009-04-13 12:58:00,1.80218,1.80218,1.80201,1.80201,2531976.0
2009-04-13 12:59:00,1.80209,1.80241,1.80209,1.80241,5274858.0
2009-04-13 13:00:00,1.8025,1.80303,1.8025,1.80293,7540758.0
2009-04-13 13:01:00,1.80314,1.80376,1.80314,1.80324,144890304.0
2009-04-13 13:02:00,1.80311,1.80315,1.80306,1.80309,8812402.0
2009-04-13 13:03:00,1.8031,1.80322,1.80301,1.80322,7814079.0
2009-04-13 13:04:00,1.80316,1.80322,1.80316,1.80322,8180424.0
2009-04-13 13:05:00,1.80312,1.80318,1.80291,1.80318,2111272.0
2009-04-13 13:06:00,1.80314,1.80314,1.80294,1.80303,54057359.0
2009-04-13 13:07:00,1.80295,1.80315,1.80269,1.80306,2574980.0
2009-04-13 13:08:00,1.80327,1.80366,1.80327,1.80366,6952421.0
2009-04-13 13:09:00,1.80363,1.80363,1.80357,1.80363,2303982.0
2009-04-13 13:10:00,1.80365,1.80365,1.80319,1.80319,6055791.0
2009-04-13 13:11:00,1.80347,1.80398,1.80347,1.80398,56130360.0
2009-04-13 13:12:00,1.80378,1.80379,1.8036,1.8036,6768943.0
2009-04-13 13:13:00,1.80341,1.80341,1.80312,1.80321,34147842.0
2009-04-13 13:14:00,1.8031,1.80316,1.80283,1.80316,3874856.0
2009-04-13 13:15:00,1.80327,1.80372,1.80327,1.80372,13785692.0
2009-04-13 13:16:00,1.80377,1.80393,1.80377,1.80393,5991818.0
2009-04-13 13:17:00,1.80391,1.80404,1.80391,1.80404,175278398.0
2009-04-13 13:18:00,1.80405,1.80409,1.80396,1.80409,4009771.0
2009-04-13 13:19:00,1.80412,1.80425,1.80412,1.80425,6845891.0
2009-04-13 13:20:00,1.80422,1.8044,1.80415,1.80415,56653179.0
2009-04-13 13:21:00,1.80405,1.80405,1.80381,1.80381,4953603.0
2009-04-13 13:22:00,1.80376,1.80376,1.80342,1.80342,7443381.0
2009-04-13 13:23:00,1.80347,1.80357,1.80338,1.80338,4341289.0
2009-04-13 13:24:00,1.80344,1.80366,1.80339,1.80366,10802232.0
2009-04-13 13:25:00,1.80363,1.80363,1.80277,1.80277,5525379.0
2009-04-13 13:26:00,1.80277,1.80277,1.80247,1.8025,4541807.0
2009-04-13 13:27:00,1.80244,1.80246,1.80232,1.80232,19173304.0
2009-04-13 13:28:00,1.80229,1.80229,1.802,1.80204,5004905.0
2009-04-13 13:29:00,1.80194,1.80194,1.8015,1.8015,4147122.0
2009-04-13 13:30:00,1.80142,1.80189,1.80129,1.80189,6857990.0
2009-04-13 13:31:00,1.80176,1.80176,1.80133,1.80144,93859040.0
2009-04-13 13:32:00,1.80146,1.80146,1.80131,1.80142,5490544.0
2009-04-13 13:33:00,1.80132,1.80132,1.8009,1.8009,5676127.0
2009-04-13 13:34:00,1.80099,1.80145,1.80099,1.80145,6381500.0
2009-04-13 13:35:00,1.80145,1.80157,1.80137,1.80157,3009500.0
2009-04-13 13:36:00,1.80154,1.8017,1.80154,1.80165,6100847.0
2009-04-13 13:37:00,1.80174,1.80196,1.80122,1.80196,1662988.0
2009-04-13 13:38:00,1.80199,1.80221,1.80196,1.80204,13393345.0
2009-04-13 13:39:00,1.802,1.8021,1.80178,1.80178,2966903.0
2009-04-13 13:40:00,1.80168,1.8019,1.80168,1.80183,7695403.0
2009-04-13 13:41:00,1.80175,1.8018,1.80166,1.8018,3742079.0
2009-04-13 13:42:00,1.80185,1.80185,1.80173,1.80173,1472445.0
2009-04-13 13:43:00,1.8016,1.8016,1.80144,1.80145,123742972.0
2009-04-13 13:44:00,1.80139,1.80155,1.80139,1.80141,10378614.0
2009-04-13 13:45:00,1.80143,1.8018,1.80137,1.8018,6274617.0
2009-04-13 13:46:00,1.80182,1.80182,1.80161,1.80161,9130751.0
2009-04-13 13:47:00,1.80155,1.80155,1.80124,1.80124,4847802.0
2009-04-13 13:48:00,1.80127,1.80127,1.80104,1.80114,4568648.0
2009-04-13 13:49:00,1.801,1.80124,1.801,1.80124,3571625.0
2009-04-13 13:50:00,1.80133,1.80142,1.80127,1.80127,14257950.0
2009-04-13 13:51:00,1.80107,1.80107,1.80081,1.80081,4585318.0
2009-04-13 13:52:00,1.80079,1.8009,1.80075,1.80076,12961138.0
2009-04-13 13:53:00,1.8007,1.80078,1.80035,1.80078,10138496.0
2009-04-13 13:54:00,1.8007,1.8007,1.80054,1.80065,2183413.0
2009-04-13 13:55:00,1.80083,1.80128,1.80083,1.80128,7115742.0
2009-04-13 13:56:00,1.80131,1.80158,1.80131,1.80146,7527406.0
2009-04-13 13:57:00,1.80118,1.80152,1.80118,1.80141,2068362.0
2009-04-13 13:58:00,1.80159,1.80159,1.80112,1.80112,15018195.0
2009-04-13 13:59:00,1.80114,1.80116,1.80099,1.80099,2095824.0
2009-04-13 14:00:00,1.80097,1.80097,1.80046,1.80049,3373515.0
2009-04-13 14:01:00,1.8005,1.80061,1.80046,1.80061,7176429.0
2009-04-13 14:02:00,1.8006,1.8006,1.80035,1.80045,14416887.0
2009-04-13 14:03:00,1.80042,1.80081,1.80042,1.80081,65079021.0
2009-04-13 14:04:00,1.80074,1.80094,1.80063,1.80094,4382963.0
2009-04-13 14:05:00,1.8011,1.80157,1.8011,1.80157,1130895.0
2009-04-13 14:06:00,1.80163,1.8023,1.80163,1.8023,7049773.0
2009-04-13 14:07:00,1.80242,1.8029,1.80242,1.8026,4405939.0
2009-04-13 14:08:00,1.80247,1.80256,1.80235,1.80256,1081872.0
2009-04-13 14:09:00,1.8025,1.80251,1.80234,1.80234,6532597.0
2009-04-13 14:10:00,1.80227,1.80227,1.80121,1.80121,21101320.0
2009-04-13 14:11:00,1.80108,1.80111,1.80098,1.80103,5382958.0
2009-04-13 14:12:00,1.80098,1.80098,1.80001,1.80001,6705008.0
2009-04-13 14:13:00,1.80003,1.80014,1.80002,1.80004,6153556.0
2009-04-13 14:14:00,1.80001,1.80002,1.79995,1.80002,15929367.0
2009-04-13 14:15:00,1.80002,1.80002,1.79899,1.79949,15666059.0
2009-04-13 14:16:00,1.79943,1.79943,1.79895,1.79895,2422216.0
2009-04-13 14:17:00,1.79841,1.79893,1.79841,1.79866,80461252.0
2009-04-13 14:18:00,1.79877,1.79879,1.79838,1.79872,16621884.0
2009-04-13 14:19:00,1.79871,1.79877,1.7985,1.79872,2885641.0
2009-04-13 14:20:00,1.79877,1.79959,1.79877,1.79931,38678332.0
2009-04-13 14:21:00,1.79947,1.79977,1.79943,1.79943,12502287.0
2009-04-13 14:22:00,1.79936,1.79969,1.79936,1.79942,10067277.0
2009-04-13 14:23:00,1.79932,1.79932,1.79879,1.79879,5206930.0
2009-04-13 14:24:00,1.79877,1.7991,1.79877,1.79898,1344616.0
2009-04-13 14:25:00,1.79902,1.79913,1.79887,1.79887,12835136.0
2009-04-13 14:26:00,1.79879,1.7989,1.79875,1.7989,5907361.0
2009-04-13 14:27:00,1.79897,1.79897,1.79867,1.79867,73178976.0
2009-04-13 14:28:00,1.7986,1.79863,1.79843,1.79843,6016485.0
2009-04-13 14:29:00,1.79859,1.79877,1.79859,1.79877,4577426.0
2009-04-13 14:30:00,1.79881,1.79893,1.79879,1.79893,4054181.0
2009-04-13 14:31:00,1.79902,1.79985,1.79902,1.79985,13289830.0
2009-04-13 14:32:00,1.79993,1.80004,1.79993,1.80002,2277833.0
2009-04-13 14:33:00,1.8,1.80042,1.8,1.80008,11186161.0
2009-04-13 14:34:00,1.79996,1.79996,1.79979,1.79984,14052374.0
2009-04-13 14:35:00,1.7998,1.80007,1.79961,1.79978,5554325.0
2009-04-13 14:36:00,1.79955,1.79956,1.79876,1.79876,8083639.0
2009-04-13 14:37:00,1.79873,1.79873,1.79829,1.79856,4753682.0
2009-04-13 14:38:00,1.79831,1.79892,1.79831,1.79873,21402996.0
2009-04-13 14:39:00,1.79887,1.79905,1.79887,1.79905,7748390.0
2009-04-13 14:40:00,1.79913,1.79995,1.79913,1.79995,52743148.0
2009-04-13 14:41:00,1.80001,1.80112,1.80001,1.80087,40099424.0
2009-04-13 14:42:00,1.80075,1.80078,1.8006,1.80061,3884664.0
2009-04-13 14:43:00,1.80065,1.80102,1.80065,1.80102,12762778.0
2009-04-13 14:44:00,1.80106,1.80108,1.80082,1.80095,6025088.0
2009-04-13 14:45:00,1.80088,1.80103,1.80082,1.80082,7899516.0
2009-04-13 14:46:00,1.80069,1.80069,1.80047,1.80048,3444410.0
2009-04-13 14:47:00,1.80051,1.80067,1.80051,1.80062,1062522.0
2009-04-13 14:48:00,1.80049,1.80096,1.80049,1.80096,8124503.0
2009-04-13 14:49:00,1.80107,1.80242,1.80107,1.80242,8237700.0
2009-04-13 14:50:00,1.80227,1.80227,1.80213,1.80213,1861660.0
2009-04-13 14:51:00,1.80208,1.80215,1.80203,1.8021,3094171.0
2009-04-13 14:52:00,1.80204,1.80204,1.8018,1.8018,8681278.0
2009-04-13 14:53:00,1.80181,1.80187,1.80175,1.80181,5096446.0
2009-04-13 14:54:00,1.80183,1.80183,1.80172,1.80179,3487714.0
2009-04-13 14:55:00,1.80168,1.80168,1.80128,1.80128,1814150.0
2009-04-13 14:56:00,1.80122,1.80124,1.80087,1.80087,14929726.0
2009-04-13 14:57:00,1.80093,1.80114,1.80093,1.80094,30362852.0
2009-04-13 14:58:00,1.80074,1.80074,1.80017,1.80017,7096153.0
2009-04-13 14:59:00,1.80014,1.80014,1.79975,1.79975,14879274.0
2009-04-13 15:00:00,1.79989,1.79989,1.79899,1.79959,43059586.0
2009-04-13 15:01:00,1.79959,1.80025,1.79959,1.80019,9353049.0
2009-04-13 15:02:00,1.80031,1.80058,1.80031,1.80051,17869605.0
2009-04-13 15:03:00,1.80044,1.80044,1.79991,1.79991,19946821.0
2009-04-13 15:04:00,1.80004,1.80009,1.79999,1.79999,22473175.0
2009-04-13 15:05:00,1.79994,1.80028,1.79988,1.80028,1148393.0
2009-04-13 15:06:00,1.80017,1.80042,1.79894,1.80034,3722342.0
2009-04-13 15:07:00,1.8004,1.80071,1.8004,1.80071,11043537.0
2009-04-13 15:08:00,1.80081,1.80104,1.80081,1.80104,9266988.0
2009-04-13 15:09:00,1.80112,1.80129,1.80108,1.80129,5612683.0
2009-04-13 15:10:00,1.80131,1.8015,1.80097,1.8015,2454553.0
2009-04-13 15:11:00,1.8015,1.8015,1.80114,1.80114,6995364.0
2009-04-13 15:12:00,1.80102,1.80102,1.80075,1.80078,9782548.0
2009-04-13 15:13:00,1.8009,1.80156,1.8009,1.80137,50735384.0
2009-04-13 15:14:00,1.8014,1.80183,1.8014,1.80183,6896558.0
2009-04-13 15:15:00,1.80186,1.80204,1.80186,1.80204,6168616.0
2009-04-13 15:16:00,1.80208,1.80229,1.80208,1.80228,1811284.0
2009-04-13 15:17:00,1.80216,1.80254,1.80216,1.80254,8158458.0
2009-04-13 15:18:00,1.80242,1.80242,1.8018,1.8018,18706588.0
2009-04-13 15:19:00,1.80193,1.80193,1.80181,1.80183,9925466.0
2009-04-13 15:20:00,1.80187,1.80205,1.8017,1.80185,8711370.0
2009-04-13 15:21:00,1.80194,1.80262,1.80186,1.80262,20734835.0
2009-04-13 15:22:00,1.80267,1.80332,1.80267,1.80332,2027037.0
2009-04-13 15:23:00,1.80334,1.80334,1.80282,1.80282,6562405.0
2009-04-13 15:24:00,1.80296,1.8033,1.80285,1.8033,10670409.0
2009-04-13 15:25:00,1.80335,1.80359,1.80271,1.80347,14509234.0
2009-04-13 15:26:00,1.80363,1.80401,1.80363,1.80401,6963486.0
2009-04-13 15:27:00,1.80392,1.80442,1.80392,1.80435,8048211.0
2009-04-13 15:28:00,1.8045,1.8052,1.8045,1.8052,4570030.0
2009-04-13 15:29:00,1.80541,1.80543,1.8049,1.8049,7738236.0
2009-04-13 15:30:00,1.80472,1.80514,1.80464,1.80514,988194.0
2009-04-13 15:31:00,1.80507,1.80561,1.80507,1.80561,1061386.0
2009-04-13 15:32:00,1.80573,1.80586,1.8057,1.80575,7555884.0
2009-04-13 15:33:00,1.80566,1.80581,1.80548,1.80581,36861540.0
2009-04-13 15:34:00,1.80596,1.80617,1.80596,1.80596,1642046.0
2009-04-13 15:35:00,1.8059,1.80598,1.80556,1.80556,4557835.0
2009-04-13 15:36:00,1.80501,1.80531,1.80501,1.80523,9757296.0
2009-04-13 15:37:00,1.80544,1.80579,1.80544,1.80579,6810060.0
2009-04-13 15:38:00,1.80582,1.80598,1.8058,1.80598,15019306.0
2009-04-13 15:39:00,1.80603,1.80705,1.80603,1.80705,46358130.0
2009-04-13 15:40:00,1.80711,1.80722,1.80706,1.80713,6604111.0
2009-04-13 15:41:00,1.80711,1.80743,1.80711,1.80743,21343620.0
2009-04-13 15:42:00,1.80736,1.80772,1.80736,1.80772,4793698.0
2009-04-13 15:43:00,1.8077,1.80791,1.80761,1.80791,5677497.0
2009-04-13 15:44:00,1.80783,1.80812,1.8076,1.80812,2944967.0
2009-04-13 15:45:00,1.8081,1.80833,1.8081,1.8083,2635439.0
2009-04-13 15:46:00,1.80836,1.80863,1.80835,1.80862,21406201.0
2009-04-13 15:47:00,1.80867,1.80902,1.80867,1.80902,21632952.0
2009-04-13 15:48:00,1.80888,1.8089,1.80859,1.8089,38462079.0
2009-04-13 15:49:00,1.8091,1.8094,1.8091,1.8094,17100126.0
2009-04-13 15:50:00,1.80931,1.80931,1.80898,1.80898,6014225.0
2009-04-13 15:51:00,1.80889,1.80957,1.80889,1.80924,19112984.0
2009-04-13 15:52:00,1.80969,1.80987,1.80969,1.80987,2253777.0
2009-04-13 15:53:00,1.80979,1.81016,1.80979,1.81016,7835023.0
2009-04-13 15:54:00,1.81038,1.81039,1.8098,1.8098,12196384.0
2009-04-13 15:55:00,1.80956,1.80965,1.80937,1.80965,4254408.0
2009-04-13 15:56:00,1.80986,1.8103,1.80986,1.8103,6014365.0
2009-04-13 15:57:00,1.81044,1.81088,1.81044,1.81069,1499854.0
2009-04-13 15:58:00,1.81063,1.81063,1.8105,1.81051,4532178.0
2009-04-13 15:59:00,1.81038,1.8104,1.81011,1.81011,2671026.0
2009-04-13 16:00:00,1.80998,1.80998,1.80945,1.80945,6430012.0
2009-04-13 16:01:00,1.80944,1.80988,1.80944,1.80988,28584511.0
2009-04-13 16:02:00,1.80993,1.81012,1.80987,1.81012,6382466.0
2009-04-13 16:03:00,1.81014,1.81064,1.81014,1.81064,7848552.0
2009-04-13 16:04:00,1.81066,1.81066,1.81049,1.81059,4412302.0
2009-04-13 16:05:00,1.81051,1.81057,1.81029,1.81029,7564687.0
2009-04-13 16:06:00,1.81021,1.81021,1.80992,1.80993,3995299.0
2009-04-13 16:07:00,1.80988,1.80988,1.80955,1.80955,2660091.0
2009-04-13 16:08:00,1.80963,1.80996,1.80963,1.80996,12561905.0
2009-04-13 16:09:00,1.8101,1.81027,1.80989,1.80996,28656160.0
2009-04-13 16:10:00,1.8101,1.8101,1.8099,1.81008,7581841.0
2009-04-13 16:11:00,1.81011,1.81043,1.81011,1.81043,15330469.0
2009-04-13 16:12:00,1.81053,1.81062,1.81041,1.81041,8448511.0
2009-04-13 16:13:00,1.81054,1.81069,1.81034,1.81034,11233499.0
2009-04-13 16:14:00,1.81036,1.81055,1.81036,1.81043,7731517.0
2009-04-13 16:15:00,1.8103,1.81035,1.81003,1.81003,3735769.0
2009-04-13 16:16:00,1.80996,1.80996,1.80977,1.80977,1476834.0
2009-04-13 16:17:00,1.80971,1.80974,1.80969,1.80973,2774743.0
2009-04-13 16:18:00,1.80974,1.80983,1.80945,1.8098,1794787.0
2009-04-13 16:19:00,1.80972,1.80972,1.8096,1.80964,8136395.0
2009-04-13 16:20:00,1.80964,1.80968,1.80954,1.80954,10500212.0
2009-04-13 16:21:00,1.80957,1.80973,1.8095,1.80959,18346873.0
2009-04-13 16:22:00,1.80954,1.80954,1.80908,1.80917,29731410.0
2009-04-13 16:23:00,1.80904,1.80912,1.80899,1.80911,8550272.0
2009-04-13 16:24:00,1.80879,1.80936,1.80879,1.80915,10114554.0
2009-04-13 16:25:00,1.80904,1.80904,1.80844,1.80844,8499156.0
2009-04-13 16:26:00,1.80845,1.80845,1.80801,1.80813,9203035.0
2009-04-13 16:27:00,1.80814,1.80844,1.80801,1.80844,13985202.0
2009-04-13 16:28:00,1.80835,1.80835,1.80773,1.80773,7625772.0
2009-04-13 16:29:00,1.80781,1.808,1.80781,1.808,10382953.0
2009-04-13 16:30:00,1.80806,1.80828,1.80804,1.80828,5778505.0
2009-04-13 16:31:00,1.80834,1.80834,1.80685,1.80685,10304423.0
2009-04-13 16:32:00,1.80841,1.80883,1.8084,1.80883,1881373.0
2009-04-13 16:33:00,1.80888,1.80906,1.80875,1.80875,6687686.0
2009-04-13 16:34:00,1.80881,1.80884,1.80866,1.80866,3549859.0
2009-04-13 16:35:00,1.80851,1.80852,1.80831,1.80852,3829599.0
2009-04-13 16:36:00,1.8085,1.80873,1.80712,1.80873,9732106.0
2009-04-13 16:37:00,1.80854,1.80858,1.80813,1.80858,35647197.0
2009-04-13 16:38:00,1.80875,1.80893,1.80868,1.80868,8179119.0
2009-04-13 16:39:00,1.80864,1.80881,1.80858,1.80881,2859767.0
2009-04-13 16:40:00,1.80885,1.80911,1.80885,1.80911,6143592.0
2009-04-13 16:41:00,1.80903,1.80953,1.80903,1.80953,1905128.0
2009-04-13 16:42:00,1.80963,1.80993,1.80963,1.80975,4661640.0
2009-04-13 16:43:00,1.80967,1.80973,1.80962,1.80967,4807928.0
2009-04-13 16:44:00,1.80969,1.80976,1.80966,1.80976,25573249.0
2009-04-13 16:45:00,1.80962,1.80964,1.80959,1.80959,1679653.0
2009-04-13 16:46:00,1.80953,1.81033,1.80953,1.81033,6463523.0
2009-04-13 16:47:00,1.81051,1.81094,1.81051,1.81094,23720724.0
2009-04-13 16:48:00,1.81106,1.81127,1.81106,1.81117,7886015.0
2009-04-13 16:49:00,1.81113,1.81113,1.81056,1.81075,20633168.0
2009-04-13 16:50:00,1.81073,1.81107,1.81063,1.81107,9341541.0
2009-04-13 16:51:00,1.81109,1.81127,1.81108,1.81127,5664564.0
2009-04-13 16:52:00,1.81133,1.81147,1.81133,1.81147,14198134.0
2009-04-13 16:53:00,1.81158,1.81171,1.81149,1.81171,10762714.0
2009-04-13 16:54:00,1.81164,1.81197,1.81164,1.81197,1998483.0
2009-04-13 16:55:00,1.81185,1.81214,1.81185,1.81211,2241082.0
2009-04-13 16:56:00,1.81217,1.81251,1.81203,1.81251,8778244.0
2009-04-13 16:57:00,1.81249,1.81317,1.81249,1.81317,6707016.0
2009-04-13 16:58:00,1.81321,1.81347,1.81317,1.81347,9230563.0
2009-04-13 16:59:00,1.8135,1.81369,1.81293,1.81301,5429952.0
2009-04-13 17:00:00,1.81283,1.81285,1.81243,1.81249,2814648.0
2009-04-13 17:01:00,1.81223,1.81312,1.81223,1.81312,2098484.0
2009-04-13 17:02:00,1.81321,1.81326,1.81304,1.81304,40486105.0
2009-04-13 17:03:00,1.81287,1.81287,1.81215,1.81215,82743360.0
2009-04-13 17:04:00,1.81214,1.81238,1.81201,1.81238,3427487.0
2009-04-13 17:05:00,1.8123,1.8123,1.81171,1.812,27224461.0
2009-04-13 17:06:00,1.81195,1.81195,1.81147,1.81147,1485318.0
2009-04-13 17:07:00,1.81127,1.81178,1.81127,1.81178,9419514.0
2009-04-13 17:08:00,1.81176,1.81189,1.81147,1.81189,7415918.0
2009-04-13 17:09:00,1.81192,1.8121,1.81184,1.81208,2967996.0
2009-04-13 17:10:00,1.81214,1.81315,1.81214,1.81305,7009431.0
2009-04-13 17:11:00,1.81288,1.81294,1.81268,1.81268,5062465.0
2009-04-13 17:12:00,1.81245,1.81259,1.81226,1.81259,9579407.0
2009-04-13 17:13:00,1.81263,1.81268,1.81245,1.81263,6488184.0
2009-04-13 17:14:00,1.81257,1.81266,1.81232,1.81266,13592538.0
2009-04-13 17:15:00,1.81267,1.81267,1.81245,1.81245,11438003.0
2009-04-13 17:16:00,1.81245,1.81245,1.81167,1.81167,6959562.0
2009-04-13 17:17:00,1.81168,1.81168,1.8111,1.8111,2308476.0
2009-04-13 17:18:00,1.81107,1.81109,1.81085,1.81109,8615477.0
2009-04-13 17:19:00,1.81122,1.81122,1.81108,1.81115,5698802.0
2009-04-13 17:20:00,1.8112,1.81156,1.8112,1.81156,1435287.0
2009-04-13 17:21:00,1.81149,1.81149,1.81124,1.81126,27022955.0
2009-04-13 17:22:00,1.81111,1.81159,1.81111,1.81159,4558151.0
2009-04-13 17:23:00,1.81162,1.81175,1.81156,1.81175,6688524.0
2009-04-13 17:24:00,1.81168,1.81168,1.81096,1.81096,4212831.0
2009-04-13 17:25:00,1.81076,1.81076,1.81032,1.81032,9695289.0
2009-04-13 17:26:00,1.81041,1.81079,1.81041,1.81079,5476246.0
2009-04-13 17:27:00,1.81084,1.81092,1.81071,1.81071,16482552.0
2009-04-13 17:28:00,1.81061,1.81106,1.81057,1.811,5990443.0
2009-04-13 17:29:00,1.81094,1.81113,1.81081,1.81113,3167816.0
2009-04-13 17:30:00,1.81116,1.81137,1.81116,1.81128,5425800.0
2009-04-13 17:31:00,1.81144,1.8117,1.81142,1.81168,11410784.0
2009-04-13 17:32:00,1.81176,1.81191,1.8115,1.8115,7311355.0
2009-04-13 17:33:00,1.81144,1.81161,1.81137,1.81157,7501856.0
2009-04-13 17:34:00,1.81126,1.81126,1.81095,1.81101,1657998.0
2009-04-13 17:35:00,1.81104,1.81125,1.81092,1.81092,129790861.0
2009-04-13 17:36:00,1.81087,1.81119,1.81083,1.81119,12010309.0
2009-04-13 17:37:00,1.8112,1.8114,1.81116,1.81138,4179998.0
2009-04-13 17:38:00,1.81146,1.81155,1.81144,1.81151,1765643.0
2009-04-13 17:39:00,1.81165,1.81187,1.81165,1.81187,6152736.0
2009-04-13 17:40:00,1.81191,1.81209,1.81182,1.81209,8317462.0
2009-04-13 17:41:00,1.81212,1.81219,1.81208,1.81219,8561120.0
2009-04-13 17:42:00,1.81231,1.81265,1.8123,1.81265,5421587.0
2009-04-13 17:43:00,1.81261,1.81298,1.81261,1.81281,3240004.0
2009-04-13 17:44:00,1.81278,1.81278,1.81214,1.81214,77120586.0
2009-04-13 17:45:00,1.8121,1.81232,1.81181,1.81192,10441383.0
2009-04-13 17:46:00,1.81197,1.8126,1.81197,1.8126,9628963.0
2009-04-13 17:47:00,1.81268,1.81332,1.81268,1.81328,4980700.0
2009-04-13 17:48:00,1.81316,1.81316,1.81263,1.81263,6968930.0
2009-04-13 17:49:00,1.81259,1.81319,1.81259,1.81288,14291195.0
2009-04-13 17:50:00,1.81295,1.81393,1.81295,1.81393,5646608.0
2009-04-13 17:51:00,1.81393,1.81393,1.81318,1.81326,35348157.0
2009-04-13 17:52:00,1.81312,1.81312,1.81258,1.813,5257216.0
2009-04-13 17:53:00,1.81318,1.81327,1.81305,1.81311,10259896.0
2009-04-13 17:54:00,1.81311,1.8134,1.81311,1.81333,4453323.0
2009-04-13 17:55:00,1.81319,1.81319,1.81298,1.81312,11959900.0
2009-04-13 17:56:00,1.81307,1.81372,1.81307,1.81372,7191585.0
2009-04-13 17:57:00,1.81353,1.81357,1.81316,1.81316,6834994.0
2009-04-13 17:58:00,1.81305,1.81305,1.81255,1.81257,19920514.0
2009-04-13 17:59:00,1.81251,1.81251,1.81092,1.81092,33052288.0
2009-04-13 18:00:00,1.81087,1.81087,1.8106,1.8106,7424852.0
2009-04-13 18:01:00,1.81057,1.81089,1.81057,1.81085,42891540.0
2009-04-13 18:02:00,1.81085,1.81085,1.81071,1.81081,20282875.0
2009-04-13 18:03:00,1.81078,1.81083,1.81074,1.81074,7860101.0
2009-04-13 18:04:00,1.81079,1.81095,1.81074,1.81087,1997652.0
2009-04-13 18:05:00,1.81104,1.81129,1.81104,1.81125,13393278.0
2009-04-13 18:06:00,1.81126,1.8113,1.81108,1.8113,642945.0
2009-04-13 18:07:00,1.8114,1.81187,1.8114,1.81181,15616775.0
2009-04-13 18:08:00,1.81171,1.81236,1.81171,1.81229,2383124.0
2009-04-13 18:09:00,1.81245,1.81252,1.81242,1.81252,2495184.0
2009-04-13 18:10:00,1.81259,1.81268,1.81259,1.81262,28611308.0
2009-04-13 18:11:00,1.81254,1.8126,1.81251,1.8126,1314340.0
2009-04-13 18:12:00,1.81258,1.8126,1.81244,1.81244,5643542.0
2009-04-13 18:13:00,1.81243,1.81269,1.81243,1.81261,13431103.0
2009-04-13 18:14:00,1.8126,1.8126,1.81243,1.8126,4818707.0
2009-04-13 18:15:00,1.81279,1.81313,1.81279,1.81313,5493231.0
2009-04-13 18:16:00,1.81309,1.81339,1.81309,1.81339,4362435.0
2009-04-13 18:17:00,1.81345,1.81361,1.81339,1.81339,52645680.0
2009-04-13 18:18:00,1.81336,1.81386,1.81336,1.81386,5585295.0
2009-04-13 18:19:00,1.81383,1.81383,1.81347,1.81371,28675452.0
2009-04-13 18:20:00,1.8137,1.8143,1.8137,1.8138,7873802.0
2009-04-13 18:21:00,1.81372,1.81372,1.81283,1.81283,6839366.0
2009-04-13 18:22:00,1.81267,1.81267,1.81237,1.81242,1912666.0
2009-04-13 18:23:00,1.81204,1.81253,1.81204,1.81226,5393707.0
2009-04-13 18:24:00,1.81227,1.81259,1.81227,1.81255,5869327.0
2009-04-13 18:25:00,1.81259,1.81284,1.81259,1.81281,6036752.0
2009-04-13 18:26:00,1.81285,1.81299,1.81284,1.81284,24759688.0
2009-04-13 18:27:00,1.81282,1.81286,1.81254,1.81257,33450191.0
2009-04-13 18:28:00,1.81268,1.81315,1.81268,1.81315,46734288.0
2009-04-13 18:29:00,1.81317,1.81317,1.81265,1.81292,5939517.0
2009-04-13 18:30:00,1.81291,1.81307,1.81282,1.81303,7159760.0
2009-04-13 18:31:00,1.81303,1.8132,1.81297,1.81297,6376685.0
2009-04-13 18:32:00,1.81268,1.8127,1.81233,1.81233,7283919.0
2009-04-13 18:33:00,1.81213,1.81213,1.81129,1.81129,14917032.0
2009-04-13 18:34:00,1.8111,1.8111,1.81066,1.81068,6613247.0
2009-04-13 18:35:00,1.81074,1.81087,1.81059,1.81083,2510117.0
2009-04-13 18:36:00,1.81086,1.81098,1.81086,1.81097,5916256.0
2009-04-13 18:37:00,1.81098,1.81098,1.81079,1.81096,1298633.0
2009-04-13 18:38:00,1.81106,1.81124,1.81104,1.81124,14507552.0
2009-04-13 18:39:00,1.8112,1.81143,1.81104,1.81143,1722721.0
2009-04-13 18:40:00,1.81155,1.81184,1.81155,1.81166,102193968.0
2009-04-13 18:41:00,1.81177,1.81197,1.81177,1.81197,49728921.0
2009-04-13 18:42:00,1.81211,1.81213,1.81202,1.81213,3305197.0
2009-04-13 18:43:00,1.81202,1.81202,1.81143,1.81149,23055865.0
2009-04-13 18:44:00,1.81144,1.81156,1.81116,1.81156,4822501.0
2009-04-13 18:45:00,1.81172,1.81204,1.81172,1.8119,160950347.0
2009-04-13 18:46:00,1.81193,1.8126,1.81193,1.8126,10538564.0
2009-04-13 18:47:00,1.81261,1.81313,1.81261,1.81313,2961409.0
2009-04-13 18:48:00,1.81329,1.81377,1.81329,1.81377,8740239.0
2009-04-13 18:49:00,1.8137,1.81393,1.8137,1.81393,6226166.0
2009-04-13 18:50:00,1.81388,1.81397,1.81379,1.81397,27182559.0
2009-04-13 18:51:00,1.81407,1.81409,1.81401,1.81408,27704409.0
2009-04-13 18:52:00,1.81415,1.81415,1.81398,1.81413,6898550.0
2009-04-13 18:53:00,1.81401,1.81401,1.8136,1.8137,3346769.0
2009-04-13 18:54:00,1.81366,1.81369,1.81349,1.81349,25705776.0
2009-04-13 18:55:00,1.81347,1.81355,1.81344,1.81344,5984372.0
2009-04-13 18:56:00,1.81339,1.81352,1.81339,1.81352,5297554.0
2009-04-13 18:57:00,1.8135,1.8135,1.81338,1.8135,3512665.0
2009-04-13 18:58:00,1.81352,1.81352,1.81326,1.81326,3114910.0
2009-04-13 18:59:00,1.81322,1.81323,1.81294,1.81294,49157010.0
2009-04-13 19:00:00,1.81297,1.8133,1.81293,1.81322,19600240.0
2009-04-13 19:01:00,1.81318,1.81318,1.81257,1.81257,19337899.0
2009-04-13 19:02:00,1.81249,1.81251,1.81242,1.81242,3420301.0
2009-04-13 19:03:00,1.81244,1.81262,1.81215,1.81262,5254774.0
2009-04-13 19:04:00,1.81263,1.81275,1.8124,1.81275,4307865.0
2009-04-13 19:05:00,1.81267,1.81269,1.81241,1.81258,6905402.0
2009-04-13 19:06:00,1.81239,1.81239,1.81204,1.81204,21751700.0
2009-04-13 19:07:00,1.81205,1.81205,1.81194,1.81195,1898588.0
2009-04-13 19:08:00,1.81182,1.81182,1.81143,1.81167,11067387.0
2009-04-13 19:09:00,1.81175,1.81191,1.81171,1.81175,10938310.0
2009-04-13 19:10:00,1.81181,1.81189,1.81177,1.81182,8716783.0
2009-04-13 19:11:00,1.81174,1.81174,1.81155,1.81174,29706632.0
2009-04-13 19:12:00,1.81172,1.81184,1.81163,1.81184,9003644.0
2009-04-13 19:13:00,1.81194,1.81204,1.81191,1.81204,13501411.0
2009-04-13 19:14:00,1.81205,1.81205,1.81193,1.81193,2174870.0
2009-04-13 19:15:00,1.81179,1.81188,1.81163,1.81187,28966436.0
2009-04-13 19:16:00,1.81187,1.81204,1.81168,1.81168,2858539.0
2009-04-13 19:17:00,1.81161,1.81161,1.81123,1.81138,7502927.0
2009-04-13 19:18:00,1.81139,1.81148,1.81138,1.81148,9088818.0
2009-04-13 19:19:00,1.81159,1.8118,1.81159,1.81175,8027056.0
2009-04-13 19:20:00,1.81172,1.81183,1.81136,1.81136,3617540.0
2009-04-13 19:21:00,1.8112,1.81128,1.81069,1.81069,21896561.0
2009-04-13 19:22:00,1.81073,1.81073,1.81042,1.81067,15575023.0
2009-04-13 19:23:00,1.81078,1.81078,1.81053,1.81053,8161953.0
2009-04-13 19:24:00,1.81056,1.81088,1.81056,1.81088,2211866.0
2009-04-13 19:25:00,1.81103,1.81137,1.81101,1.81137,6085485.0
2009-04-13 19:26:00,1.81135,1.81156,1.81135,1.81156,1554805.0
2009-04-13 19:27:00,1.81162,1.81174,1.81162,1.8117,14610237.0
2009-04-13 19:28:00,1.81183,1.81212,1.81157,1.81212,3407573.0
2009-04-13 19:29:00,1.81215,1.8124,1.81215,1.8124,3583040.0
2009-04-13 19:30:00,1.81235,1.81261,1.81235,1.81261,2036985.0
2009-04-13 19:31:00,1.81264,1.81279,1.8126,1.81279,1228566.0
2009-04-13 19:32:00,1.81279,1.81295,1.81266,1.81266,34919200.0
2009-04-13 19:33:00,1.81263,1.81263,1.81157,1.81157,23029854.0
2009-04-13 19:34:00,1.81159,1.81159,1.8114,1.81149,6279049.0
2009-04-13 19:35:00,1.8114,1.8114,1.81116,1.81118,196132266.0
2009-04-13 19:36:00,1.81124,1.81124,1.81089,1.81115,3526765.0
2009-04-13 19:37:00,1.8113,1.81164,1.8113,1.81164,10788611.0
2009-04-13 19:38:00,1.81173,1.81188,1.81173,1.81188,17755678.0
2009-04-13 19:39:00,1.8119,1.81196,1.81188,1.81196,18569700.0
2009-04-13 19:40:00,1.8121,1.81291,1.8121,1.81291,19450686.0
2009-04-13 19:41:00,1.81288,1.81342,1.81288,1.81332,4524390.0
2009-04-13 19:42:00,1.81339,1.81357,1.81324,1.81324,2670395.0
2009-04-13 19:43:00,1.81307,1.81307,1.81278,1.81283,14778054.0
2009-04-13 19:44:00,1.81279,1.8128,1.81258,1.81258,151368632.0
2009-04-13 19:45:00,1.81244,1.81249,1.81225,1.81249,4688835.0
2009-04-13 19:46:00,1.81251,1.81269,1.81251,1.81259,12732711.0
2009-04-13 19:47:00,1.81255,1.81276,1.81255,1.81276,42807464.0
2009-04-13 19:48:00,1.81273,1.81273,1.81224,1.81224,15753355.0
2009-04-13 19:49:00,1.81233,1.81252,1.81233,1.81237,2930587.0
2009-04-13 19:50:00,1.81229,1.81255,1.81229,1.81255,5329665.0
2009-04-13 19:51:00,1.81264,1.81267,1.81257,1.81267,10657541.0
2009-04-13 19:52:00,1.81268,1.81291,1.81268,1.81291,7310700.0
2009-04-13 19:53:00,1.81293,1.81293,1.81273,1.81289,2335320.0
2009-04-13 19:54:00,1.81294,1.81294,1.81272,1.81283,3595715.0
2009-04-13 19:55:00,1.8127,1.8127,1.81213,1.81216,1596331.0
2009-04-13 19:56:00,1.81214,1.81269,1.81214,1.81269,27810027.0
2009-04-13 19:57:00,1.8127,1.8127,1.8125,1.81265,5003825.0
2009-04-13 19:58:00,1.81254,1.81254,1.81196,1.81196,137638900.0
2009-04-13 19:59:00,1.81178,1.81178,1.81118,1.8113,5568613.0
2009-04-13 20:00:00,1.81125,1.81127,1.81102,1.81109,5497468.0
2009-04-13 20:01:00,1.81111,1.81132,1.81086,1.81132,16955595.0
2009-04-13 20:02:00,1.81134,1.81155,1.81127,1.81127,2481361.0
2009-04-13 20:03:00,1.81103,1.81103,1.81014,1.81024,36867638.0
2009-04-13 20:04:00,1.81009,1.81032,1.81009,1.81027,1187387.0
2009-04-13 20:05:00,1.81016,1.81035,1.80986,1.81023,8337499.0
2009-04-13 20:06:00,1.81023,1.8103,1.81016,1.81023,8742121.0
2009-04-13 20:07:00,1.81019,1.81019,1.8099,1.80994,4077397.0
2009-04-13 20:08:00,1.80991,1.80991,1.80963,1.80975,2146834.0
2009-04-13 20:09:00,1.80983,1.80991,1.80947,1.80947,3966441.0
2009-04-13 20:10:00,1.8094,1.8094,1.80912,1.80922,5812323.0
2009-04-13 20:11:00,1.80913,1.80913,1.80889,1.80889,4802651.0
2009-04-13 20:12:00,1.80883,1.80883,1.80876,1.80876,8263547.0
2009-04-13 20:13:00,1.80871,1.80871,1.80752,1.80752,30134060.0
2009-04-13 20:14:00,1.80755,1.80755,1.80732,1.80732,4994253.0
2009-04-13 20:15:00,1.80727,1.80754,1.80715,1.80754,5687548.0
2009-04-13 20:16:00,1.80761,1.80772,1.80746,1.80746,112917613.0
2009-04-13 20:17:00,1.80728,1.80734,1.80714,1.80734,3014514.0
2009-04-13 20:18:00,1.80735,1.80769,1.80723,1.80769,13823627.0
2009-04-13 20:19:00,1.80618,1.80767,1.80618,1.80767,2998193.0
2009-04-13 20:20:00,1.80784,1.80801,1.80778,1.80801,4404377.0
2009-04-13 20:21:00,1.80825,1.80828,1.80817,1.80828,2672262.0
2009-04-13 20:22:00,1.80837,1.80881,1.80821,1.80881,2586635.0
2009-04-13 20:23:00,1.8088,1.80881,1.80854,1.80881,1512281.0
2009-04-13 20:24:00,1.80901,1.80929,1.80891,1.80929,4390717.0
2009-04-13 20:25:00,1.80928,1.80956,1.80928,1.80956,10982887.0
2009-04-13 20:26:00,1.80962,1.80975,1.80962,1.80967,37627590.0
2009-04-13 20:27:00,1.80963,1.80963,1.80923,1.80923,1999824.0
2009-04-13 20:28:00,1.80927,1.80931,1.80921,1.80924,6405958.0
2009-04-13 20:29:00,1.80933,1.80949,1.80933,1.80943,40112758.0
2009-04-13 20:30:00,1.80952,1.80964,1.80952,1.80964,6563400.0
2009-04-13 20:31:00,1.80967,1.80968,1.80957,1.80964,5267430.0
2009-04-13 20:32:00,1.80951,1.80951,1.80938,1.80938,16765488.0
2009-04-13 20:33:00,1.80946,1.80955,1.80937,1.80951,6385232.0
2009-04-13 20:34:00,1.80941,1.80941,1.80902,1.80902,11892781.0
2009-04-13 20:35:00,1.80907,1.80907,1.80846,1.80865,8667566.0
2009-04-13 20:36:00,1.80868,1.80868,1.80841,1.80841,11427489.0
2009-04-13 20:37:00,1.80825,1.80868,1.80825,1.80841,6446506.0
2009-04-13 20:38:00,1.80883,1.80887,1.80873,1.80887,1039072.0
2009-04-13 20:39:00,1.80874,1.80874,1.80839,1.8085,4175853.0
2009-04-13 20:40:00,1.8085,1.80855,1.80841,1.80855,5341933.0
2009-04-13 20:41:00,1.80862,1.80909,1.8086,1.80909,11334619.0
2009-04-13 20:42:00,1.80911,1.80922,1.809,1.809,11117395.0
2009-04-13 20:43:00,1.80886,1.80899,1.80868,1.80868,25078670.0
2009-04-13 20:44:00,1.80866,1.80866,1.80804,1.80806,9174528.0
2009-04-13 20:45:00,1.80805,1.80805,1.80768,1.80802,19071320.0
2009-04-13 20:46:00,1.80789,1.8079,1.80773,1.80773,11260172.0
2009-04-13 20:47:00,1.80771,1.80785,1.80759,1.80785,3782288.0
2009-04-13 20:48:00,1.80799,1.80826,1.80799,1.80826,7772890.0
2009-04-13 20:49:00,1.80832,1.80847,1.80821,1.80847,5917615.0
2009-04-13 20:50:00,1.80846,1.80846,1.80815,1.80837,23214254.0
2009-04-13 20:51:00,1.80834,1.80834,1.80812,1.80812,13399949.0
2009-04-13 20:52:00,1.80799,1.80834,1.80787,1.80834,1262019.0
2009-04-13 20:53:00,1.80839,1.80839,1.80826,1.80834,914046.0
2009-04-13 20:54:00,1.80826,1.80857,1.80826,1.80857,10715771.0
2009-04-13 20:55:00,1.80848,1.80848,1.80813,1.80813,113349250.0
2009-04-13 20:56:00,1.80811,1.80838,1.80811,1.80831,8446347.0
2009-04-13 20:57:00,1.80839,1.80839,1.80815,1.80815,10387686.0
2009-04-13 20:58:00,1.80811,1.8084,1.80811,1.8084,4503833.0
2009-04-13 20:59:00,1.80837,1.80837,1.80822,1.80837,4035514.0
2009-04-13 21:00:00,1.80838,1.80916,1.80838,1.80916,39278682.0
2009-04-13 21:01:00,1.80924,1.80949,1.80924,1.80949,2568753.0
2009-04-13 21:02:00,1.80956,1.80975,1.80915,1.80966,16658962.0
2009-04-13 21:03:00,1.80979,1.81005,1.80979,1.81005,3682102.0
2009-04-13 21:04:00,1.81006,1.81031,1.81006,1.8102,5378272.0
2009-04-13 21:05:00,1.81015,1.81015,1.81003,1.81003,23863626.0
2009-04-13 21:06:00,1.81004,1.81029,1.81004,1.81029,2495523.0
2009-04-13 21:07:00,1.81033,1.81047,1.81025,1.81035,21174644.0
2009-04-13 21:08:00,1.81044,1.81044,1.81027,1.81027,10623788.0
2009-04-13 21:09:00,1.81037,1.81037,1.80991,1.80991,1622552.0
2009-04-13 21:10:00,1.80998,1.81027,1.80994,1.81027,14008820.0
2009-04-13 21:11:00,1.81042,1.8106,1.81039,1.8106,2978191.0
2009-04-13 21:12:00,1.81063,1.81063,1.81016,1.81016,25284408.0
2009-04-13 21:13:00,1.81004,1.81004,1.80964,1.80973,15042940.0
2009-04-13 21:14:00,1.80989,1.81022,1.80971,1.81022,2812677.0
2009-04-13 21:15:00,1.81021,1.81021,1.80975,1.80975,3967162.0
2009-04-13 21:16:00,1.80998,1.81007,1.80989,1.81007,7345180.0
2009-04-13 21:17:00,1.81,1.81,1.80919,1.8096,8242822.0
2009-04-13 21:18:00,1.80956,1.80964,1.80956,1.80961,5133150.0
2009-04-13 21:19:00,1.80953,1.80953,1.80918,1.80918,45353088.0
2009-04-13 21:20:00,1.80904,1.80904,1.80857,1.80865,21389822.0
2009-04-13 21:21:00,1.80866,1.8087,1.80847,1.80847,8090770.0
2009-04-13 21:22:00,1.80849,1.80869,1.80826,1.80846,878064.0
2009-04-13 21:23:00,1.80846,1.80846,1.80807,1.80813,5292655.0
2009-04-13 21:24:00,1.80808,1.80808,1.80653,1.8079,1557086.0
2009-04-13 21:25:00,1.80787,1.80787,1.80755,1.80756,4594830.0
2009-04-13 21:26:00,1.80753,1.80753,1.80729,1.80729,5782147.0
2009-04-13 21:27:00,1.80726,1.80726,1.80713,1.80713,45812340.0
2009-04-13 21:28:00,1.80713,1.80744,1.80705,1.80744,6614063.0
2009-04-13 21:29:00,1.80754,1.80779,1.80619,1.80779,33463083.0
2009-04-13 21:30:00,1.80767,1.80767,1.80731,1.80731,5225085.0
2009-04-13 21:31:00,1.80738,1.8074,1.80717,1.80717,9483960.0
2009-04-13 21:32:00,1.80716,1.80716,1.80696,1.80696,3608004.0
2009-04-13 21:33:00,1.80683,1.80692,1.80644,1.80668,12935405.0
2009-04-13 21:34:00,1.80681,1.80743,1.80681,1.80743,8688452.0
2009-04-13 21:35:00,1.80741,1.80824,1.80741,1.80824,31227360.0
2009-04-13 21:36:00,1.80831,1.80859,1.80831,1.80859,4424346.0
2009-04-13 21:37:00,1.80859,1.80863,1.80846,1.80846,24498162.0
2009-04-13 21:38:00,1.80835,1.80851,1.80823,1.80851,1332943.0
2009-04-13 21:39:00,1.80856,1.80862,1.80829,1.80829,2094282.0
2009-04-13 21:40:00,1.8083,1.80839,1.80824,1.80824,3443906.0
2009-04-13 21:41:00,1.80826,1.80841,1.80826,1.8084,2465856.0
2009-04-13 21:42:00,1.80847,1.80878,1.80847,1.80872,2918146.0
2009-04-13 21:43:00,1.80873,1.80888,1.80872,1.80872,37340550.0
2009-04-13 21:44:00,1.80867,1.80867,1.80831,1.80831,2582558.0
2009-04-13 21:45:00,1.80824,1.80824,1.80793,1.80793,13851052.0
2009-04-13 21:46:00,1.80804,1.80814,1.80803,1.80808,3082183.0
2009-04-13 21:47:00,1.80815,1.80819,1.80808,1.80819,17003010.0
2009-04-13 21:48:00,1.80826,1.80869,1.80826,1.80869,5899284.0
2009-04-13 21:49:00,1.80866,1.80884,1.80866,1.80884,8535261.0
2009-04-13 21:50:00,1.80885,1.80885,1.80865,1.80874,25318656.0
2009-04-13 21:51:00,1.80888,1.80969,1.80888,1.80969,59259357.0
2009-04-13 21:52:00,1.80994,1.81021,1.80994,1.81018,4906366.0
2009-04-13 21:53:00,1.81048,1.81093,1.81048,1.81093,12316010.0
2009-04-13 21:54:00,1.81108,1.81136,1.81104,1.81104,7098302.0
2009-04-13 21:55:00,1.81095,1.81099,1.81079,1.81079,6404023.0
2009-04-13 21:56:00,1.81063,1.81063,1.81011,1.81011,3525547.0
2009-04-13 21:57:00,1.81009,1.81009,1.80968,1.80968,8099903.0
2009-04-13 21:58:00,1.80978,1.80978,1.80957,1.80957,8480198.0
2009-04-13 21:59:00,1.80951,1.80951,1.80918,1.80918,18668376.0
2009-04-13 22:00:00,1.80902,1.80907,1.80883,1.80907,6521614.0
2009-04-13 22:01:00,1.80908,1.80935,1.80898,1.80935,2434505.0
2009-04-13 22:02:00,1.80935,1.80967,1.80928,1.80965,3512393.0
2009-04-13 22:03:00,1.80977,1.81017,1.80977,1.81017,12507037.0
2009-04-13 22:04:00,1.81037,1.81082,1.81037,1.81082,1227925.0
2009-04-13 22:05:00,1.81084,1.81084,1.81065,1.8107,2510265.0
2009-04-13 22:06:00,1.81069,1.81073,1.81026,1.81071,4080241.0
2009-04-13 22:07:00,1.8106,1.8106,1.81009,1.81009,31224973.0
2009-04-13 22:08:00,1.80986,1.80986,1.80972,1.80983,2089113.0
2009-04-13 22:09:00,1.80978,1.80978,1.80966,1.80976,18185728.0
2009-04-13 22:10:00,1.80976,1.80976,1.80955,1.80957,8586485.0
2009-04-13 22:11:00,1.80964,1.80964,1.80926,1.8094,7106660.0
2009-04-13 22:12:00,1.80937,1.80937,1.80815,1.80902,45907445.0
2009-04-13 22:13:00,1.80918,1.80963,1.80918,1.80957,1933962.0
2009-04-13 22:14:00,1.80947,1.80947,1.80911,1.80911,4087832.0
2009-04-13 22:15:00,1.8091,1.80943,1.8091,1.80943,8555770.0
2009-04-13 22:16:00,1.8095,1.80956,1.80903,1.80923,5327730.0
2009-04-13 22:17:00,1.80923,1.80942,1.80923,1.80931,13123704.0
2009-04-13 22:18:00,1.80942,1.80942,1.80933,1.80933,8518746.0
2009-04-13 22:19:00,1.80941,1.80951,1.80932,1.80946,7867365.0
2009-04-13 22:20:00,1.80941,1.80941,1.80928,1.80928,2859831.0
2009-04-13 22:21:00,1.80937,1.80986,1.80929,1.80986,2693165.0
2009-04-13 22:22:00,1.80995,1.81012,1.80995,1.81012,3300539.0
2009-04-13 22:23:00,1.81008,1.81008,1.8098,1.80986,2265889.0
2009-04-13 22:24:00,1.80994,1.81018,1.80994,1.81018,6563029.0
2009-04-13 22:25:00,1.81024,1.81056,1.81024,1.81056,29906688.0
2009-04-13 22:26:00,1.81068,1.81086,1.81068,1.81074,7725715.0
2009-04-13 22:27:00,1.8106,1.81065,1.81023,1.81023,3584429.0
2009-04-13 22:28:00,1.81019,1.81111,1.81019,1.81111,6720949.0
2009-04-13 22:29:00,1.81124,1.81142,1.81124,1.81135,3909469.0
2009-04-13 22:30:00,1.8112,1.8112,1.81075,1.81088,7287892.0
2009-04-13 22:31:00,1.81086,1.81143,1.81086,1.81143,5048636.0
2009-04-13 22:32:00,1.81147,1.81156,1.8114,1.8114,20531195.0
2009-04-13 22:33:00,1.81135,1.81147,1.81121,1.81147,6435866.0
2009-04-13 22:34:00,1.81145,1.81156,1.81145,1.81146,5772806.0
2009-04-13 22:35:00,1.81137,1.81137,1.81125,1.81125,2288913.0
2009-04-13 22:36:00,1.81121,1.81121,1.81105,1.8111,3963399.0
2009-04-13 22:37:00,1.81115,1.81145,1.81113,1.81145,730678.0
2009-04-13 22:38:00,1.81155,1.81168,1.81151,1.81164,8845084.0
2009-04-13 22:39:00,1.81161,1.81161,1.81143,1.81157,15079415.0
2009-04-13 22:40:00,1.81143,1.81153,1.81114,1.81114,4078575.0
2009-04-13 22:41:00,1.81088,1.81146,1.81088,1.81124,5289840.0
2009-04-13 22:42:00,1.8113,1.81147,1.81124,1.81124,5653903.0
2009-04-13 22:43:00,1.81111,1.81121,1.81096,1.81096,1450030.0
2009-04-13 22:44:00,1.811,1.811,1.81082,1.81082,9271785.0
2009-04-13 22:45:00,1.81079,1.81079,1.81046,1.81046,6119916.0
2009-04-13 22:46:00,1.81038,1.81043,1.81026,1.81027,3630250.0
2009-04-13 22:47:00,1.81024,1.81024,1.8099,1.81009,6043299.0
2009-04-13 22:48:00,1.81011,1.81038,1.81011,1.81017,2548511.0
2009-04-13 22:49:00,1.81025,1.81029,1.81014,1.81029,21106250.0
2009-04-13 22:50:00,1.81034,1.81045,1.81034,1.81039,15062014.0
2009-04-13 22:51:00,1.8104,1.81043,1.81031,1.81031,15200280.0
2009-04-13 22:52:00,1.81023,1.81023,1.80997,1.81022,11557333.0
2009-04-13 22:53:00,1.81038,1.81058,1.81038,1.81058,3712834.0
2009-04-13 22:54:00,1.81072,1.81108,1.81072,1.81101,8217418.0
2009-04-13 22:55:00,1.81121,1.81152,1.81121,1.81152,4953441.0
2009-04-13 22:56:00,1.81164,1.81186,1.81164,1.81186,3252138.0
2009-04-13 22:57:00,1.8119,1.8119,1.81163,1.81163,7698192.0
2009-04-13 22:58:00,1.81153,1.81153,1.81092,1.81092,37912950.0
2009-04-13 22:59:00,1.81091,1.81105,1.8109,1.8109,11715898.0
2009-04-13 23:00:00,1.81085,1.81085,1.81012,1.81012,7238398.0
2009-04-13 23:01:00,1.80991,1.81,1.80981,1.80981,6785069.0
2009-04-13 23:02:00,1.80984,1.81078,1.80984,1.81077,25190579.0
2009-04-13 23:03:00,1.81075,1.81101,1.81075,1.81101,6949458.0
2009-04-13 23:04:00,1.81109,1.81131,1.81109,1.8113,39438384.0
2009-04-13 23:05:00,1.81136,1.81157,1.81136,1.81147,5313549.0
2009-04-13 23:06:00,1.81161,1.81186,1.81039,1.81186,776130.0
2009-04-13 23:07:00,1.81175,1.81175,1.8116,1.8116,6184066.0
2009-04-13 23:08:00,1.81162,1.81162,1.81139,1.81139,4120990.0
2009-04-13 23:10:00,1.81109,1.81109,1.81076,1.81091,6105546.0
2009-04-13 23:11:00,1.81105,1.81112,1.81096,1.81105,12186825.0
2009-04-13 23:12:00,1.81111,1.81111,1.8102,1.8102,9045718.0
2009-04-13 23:13:00,1.81023,1.81023,1.81011,1.81015,35418419.0
2009-04-13 23:14:00,1.81028,1.81036,1.8099,1.8103,3363093.0
2009-04-13 23:15:00,1.81031,1.81057,1.81029,1.81057,5658744.0
2009-04-13 23:16:00,1.81043,1.81043,1.81012,1.81035,791372.0
2009-04-13 23:17:00,1.81052,1.8107,1.81052,1.8107,3019534.0
2009-04-13 23:18:00,1.81077,1.81104,1.81074,1.81104,1306024.0
2009-04-13 23:19:00,1.81112,1.81121,1.81098,1.81098,2216898.0
2009-04-13 23:20:00,1.81083,1.81089,1.81065,1.81065,11116691.0
2009-04-13 23:21:00,1.81056,1.8106,1.81019,1.8106,5749827.0
2009-04-13 23:22:00,1.80913,1.81068,1.80913,1.81053,4452389.0
2009-04-13 23:23:00,1.81039,1.81039,1.8101,1.8101,15437269.0
2009-04-13 23:24:00,1.81038,1.81061,1.81038,1.81059,13817369.0
2009-04-13 23:25:00,1.81051,1.81051,1.81023,1.81023,5134825.0
2009-04-13 23:26:00,1.81027,1.81037,1.81007,1.81037,6097763.0
2009-04-13 23:27:00,1.81055,1.81083,1.81055,1.81083,876876.0
2009-04-13 23:28:00,1.81095,1.81095,1.8108,1.8108,8532113.0
2009-04-13 23:29:00,1.8109,1.8109,1.81072,1.81081,3539562.0
2009-04-13 23:30:00,1.81073,1.81073,1.81063,1.81063,21198254.0
2009-04-13 23:31:00,1.81071,1.8108,1.8107,1.81076,8413558.0
2009-04-13 23:32:00,1.81075,1.81079,1.8102,1.8102,10145688.0
2009-04-13 23:33:00,1.81019,1.81068,1.81019,1.81068,5887331.0
2009-04-13 23:34:00,1.81066,1.81091,1.81051,1.81057,5421721.0
2009-04-13 23:35:00,1.81054,1.8106,1.81049,1.8106,4233679.0
2009-04-13 23:36:00,1.81058,1.81063,1.81053,1.8106,2308826.0
2009-04-13 23:37:00,1.8106,1.81074,1.81017,1.81056,14959898.0
2009-04-13 23:38:00,1.81052,1.81068,1.81035,1.81053,15186623.0
2009-04-13 23:39:00,1.81067,1.81069,1.81042,1.81042,1519829.0
2009-04-13 23:40:00,1.81037,1.81037,1.8101,1.8101,19217151.0
2009-04-13 23:41:00,1.81019,1.81019,1.80995,1.81005,3366197.0
2009-04-13 23:42:00,1.81012,1.81036,1.81012,1.81036,14416020.0
2009-04-13 23:43:00,1.81027,1.81029,1.81001,1.81011,5584539.0
2009-04-13 23:44:00,1.81024,1.81043,1.81024,1.81043,11565242.0
2009-04-13 23:45:00,1.81042,1.81061,1.81016,1.81058,905184.0
2009-04-13 23:46:00,1.81066,1.81083,1.81066,1.81083,6356888.0
2009-04-13 23:47:00,1.81088,1.81105,1.81088,1.81098,1400484.0
2009-04-13 23:48:00,1.81098,1.81141,1.81098,1.81141,2617591.0
2009-04-13 23:49:00,1.81125,1.81129,1.81104,1.81129,10429264.0
2009-04-13 23:50:00,1.81145,1.81177,1.81145,1.81177,5006771.0
2009-04-13 23:51:00,1.81184,1.81189,1.81177,1.81177,8413083.0
2009-04-13 23:52:00,1.81172,1.81172,1.81148,1.81156,7173369.0
2009-04-13 23:53:00,1.81143,1.81164,1.81143,1.81164,5705778.0
2009-04-13 23:54:00,1.81169,1.81175,1.81169,1.81174,1894434.0
2009-04-13 23:55:00,1.81166,1.81166,1.81157,1.81162,15951428.0
2009-04-13 23:56:00,1.81157,1.8116,1.81136,1.81136,5533552.0
2009-04-13 23:57:00,1.81141,1.81145,1.81133,1.81135,1705533.0
2009-04-13 23:58:00,1.81118,1.81118,1.81111,1.81111,11707568.0
2009-04-13 23:59:00,1.81106,1.81111,1.81103,1.81111,6839169.0
2009-04-14 00:00:00,1.81102,1.81102,1.81091,1.81091,5292353.0
2009-04-14 00:01:00,1.81096,1.81104,1.81089,1.8109,4589777.0
2009-04-14 00:02:00,1.81077,1.81099,1.81077,1.81088,3196171.0
2009-04-14 00:03:00,1.81097,1.81133,1.81097,1.81133,12149041.0
2009-04-14 00:04:00,1.81145,1.81157,1.81134,1.81149,16534635.0
2009-04-14 00:05:00,1.81153,1.81173,1.81153,1.81164,5375440.0
2009-04-14 00:06:00,1.81178,1.8118,1.8117,1.8118,4657297.0
2009-04-14 00:07:00,1.81193,1.81198,1.81188,1.81191,39356443.0
2009-04-14 00:08:00,1.81191,1.81191,1.81158,1.81175,13033953.0
2009-04-14 00:09:00,1.81162,1.81162,1.81124,1.81144,5315008.0
2009-04-14 00:10:00,1.81141,1.81173,1.81141,1.81173,8299649.0
2009-04-14 00:11:00,1.81167,1.81167,1.81158,1.81167,5493501.0
2009-04-14 00:12:00,1.81176,1.81193,1.81159,1.81159,14274953.0
2009-04-14 00:13:00,1.8116,1.81169,1.81142,1.81147,12928014.0
2009-04-14 00:14:00,1.8117,1.81208,1.8117,1.81186,5477590.0
2009-04-14 00:15:00,1.8118,1.8118,1.81161,1.81164,2527701.0
2009-04-14 00:16:00,1.81162,1.81162,1.81143,1.81156,12285496.0
2009-04-14 00:17:00,1.81151,1.81162,1.81151,1.81159,7609994.0
2009-04-14 00:18:00,1.81161,1.81164,1.81148,1.81157,16691281.0
2009-04-14 00:19:00,1.81147,1.81157,1.81133,1.81134,9562984.0
2009-04-14 00:20:00,1.81142,1.81143,1.81137,1.81138,29571447.0
2009-04-14 00:21:00,1.81132,1.81132,1.81115,1.81128,11367458.0
2009-04-14 00:22:00,1.81118,1.81143,1.81115,1.81143,11277618.0
2009-04-14 00:23:00,1.81142,1.81155,1.81138,1.81155,5337196.0
2009-04-14 00:24:00,1.81132,1.8117,1.81132,1.81155,2562326.0
2009-04-14 00:25:00,1.81143,1.81157,1.81139,1.81157,6667480.0
2009-04-14 00:26:00,1.81146,1.81146,1.81127,1.81142,26165480.0
2009-04-14 00:27:00,1.81144,1.8116,1.81144,1.81144,3309018.0
2009-04-14 00:28:00,1.81147,1.81153,1.81112,1.81153,7036282.0
2009-04-14 00:29:00,1.81153,1.81153,1.81138,1.81144,8238720.0
2009-04-14 00:30:00,1.81152,1.81152,1.81118,1.81142,11698009.0
2009-04-14 00:31:00,1.81125,1.81133,1.8112,1.81133,20350914.0
2009-04-14 00:32:00,1.81132,1.81143,1.81132,1.81143,2902520.0
2009-04-14 00:33:00,1.8114,1.81168,1.8114,1.81151,3456715.0
2009-04-14 00:34:00,1.8116,1.8116,1.81147,1.81149,8240510.0
2009-04-14 00:35:00,1.81142,1.81142,1.81121,1.81135,8004187.0
2009-04-14 00:36:00,1.81135,1.81152,1.81135,1.81152,16501308.0
2009-04-14 00:37:00,1.8116,1.81168,1.8116,1.8116,12820130.0
2009-04-14 00:38:00,1.81167,1.81175,1.81162,1.81162,7570010.0
2009-04-14 00:39:00,1.81157,1.81173,1.81157,1.81163,8481312.0
2009-04-14 00:40:00,1.81148,1.81156,1.81146,1.81153,14398692.0
2009-04-14 00:41:00,1.81154,1.81154,1.81125,1.81125,7749755.0
2009-04-14 00:42:00,1.81129,1.81145,1.81129,1.81142,18751643.0
2009-04-14 00:43:00,1.81149,1.8118,1.81149,1.8118,5396076.0
2009-04-14 00:44:00,1.81175,1.81175,1.81127,1.81127,2791797.0
2009-04-14 00:45:00,1.81117,1.81155,1.8111,1.81152,6365074.0
2009-04-14 00:46:00,1.81151,1.81171,1.81148,1.81154,3713030.0
2009-04-14 00:47:00,1.81144,1.8116,1.81133,1.81156,9758916.0
2009-04-14 00:48:00,1.81174,1.81184,1.81168,1.81178,19847870.0
2009-04-14 00:49:00,1.81181,1.81181,1.81163,1.81166,4694985.0
2009-04-14 00:50:00,1.81164,1.81164,1.81142,1.81142,4026452.0
2009-04-14 00:51:00,1.81158,1.81174,1.81158,1.81174,2982305.0
2009-04-14 00:52:00,1.81181,1.81194,1.81181,1.81187,17108282.0
2009-04-14 00:53:00,1.81187,1.81212,1.81187,1.81196,9538104.0
2009-04-14 00:54:00,1.81202,1.8121,1.81195,1.81195,1974286.0
2009-04-14 00:55:00,1.81196,1.81207,1.81177,1.81207,10691629.0
2009-04-14 00:56:00,1.81208,1.81224,1.81208,1.81218,3859387.0
2009-04-14 00:57:00,1.81161,1.81241,1.81161,1.8122,11219656.0
2009-04-14 00:58:00,1.81212,1.81212,1.81181,1.81203,7385868.0
2009-04-14 00:59:00,1.81198,1.81218,1.81196,1.81197,9124620.0
2009-04-14 01:00:00,1.81198,1.81215,1.81194,1.81209,7038715.0
2009-04-14 01:01:00,1.81219,1.8124,1.81181,1.81235,7604691.0
2009-04-14 01:02:00,1.81229,1.81229,1.81204,1.81204,3624835.0
2009-04-14 01:03:00,1.81205,1.81205,1.81166,1.81166,12521170.0
2009-04-14 01:04:00,1.81172,1.81208,1.81168,1.81208,3785099.0
2009-04-14 01:05:00,1.81206,1.81206,1.81161,1.81182,3129088.0
2009-04-14 01:06:00,1.81192,1.81192,1.81153,1.81153,3139203.0
2009-04-14 01:07:00,1.81146,1.81146,1.81132,1.81132,5443520.0
2009-04-14 01:08:00,1.81127,1.81127,1.81098,1.81111,21763206.0
2009-04-14 01:09:00,1.8111,1.81124,1.81091,1.81091,5324426.0
2009-04-14 01:10:00,1.81098,1.81109,1.81094,1.81096,12986494.0
2009-04-14 01:11:00,1.81108,1.81149,1.81108,1.81149,4637732.0
2009-04-14 01:12:00,1.81156,1.81162,1.81143,1.81162,6393348.0
2009-04-14 01:13:00,1.81147,1.81157,1.81136,1.81136,6189572.0
2009-04-14 01:14:00,1.81131,1.8114,1.81127,1.81134,1302692.0
2009-04-14 01:15:00,1.81128,1.81145,1.81128,1.81132,3025099.0
2009-04-14 01:16:00,1.81131,1.81148,1.81105,1.81136,44728223.0
2009-04-14 01:17:00,1.81124,1.81125,1.811,1.811,3611368.0
2009-04-14 01:18:00,1.81103,1.81106,1.81082,1.81092,3937620.0
2009-04-14 01:19:00,1.81049,1.8108,1.81024,1.81024,11353349.0
2009-04-14 01:20:00,1.81058,1.81058,1.80896,1.81056,1384132.0
2009-04-14 01:21:00,1.81053,1.81053,1.8101,1.81035,7908017.0
2009-04-14 01:22:00,1.81049,1.81052,1.81004,1.81016,47950736.0
2009-04-14 01:23:00,1.81073,1.81115,1.81073,1.81115,7705055.0
2009-04-14 01:24:00,1.81132,1.81141,1.81125,1.81131,22438535.0
2009-04-14 01:25:00,1.81129,1.81129,1.81113,1.81113,2316438.0
2009-04-14 01:26:00,1.81097,1.81104,1.81078,1.81078,14207857.0
2009-04-14 01:27:00,1.81053,1.81076,1.81051,1.81076,62046623.0
2009-04-14 01:28:00,1.8109,1.81112,1.81083,1.81083,3997516.0
2009-04-14 01:29:00,1.8107,1.8107,1.81054,1.8107,11674863.0
2009-04-14 01:30:00,1.81074,1.81082,1.81052,1.81052,4067764.0
2009-04-14 01:31:00,1.81072,1.81088,1.81063,1.81088,1636750.0
2009-04-14 01:32:00,1.81083,1.81086,1.81076,1.8108,5195505.0
2009-04-14 01:33:00,1.81081,1.81085,1.81076,1.81076,4954367.0
2009-04-14 01:34:00,1.81095,1.81103,1.81056,1.81103,7214674.0
2009-04-14 01:35:00,1.81102,1.81129,1.81102,1.81122,7787101.0
2009-04-14 01:36:00,1.81145,1.81171,1.81145,1.81161,2596221.0
2009-04-14 01:37:00,1.81176,1.81177,1.8116,1.8116,6231140.0
2009-04-14 01:38:00,1.81152,1.81152,1.81121,1.81121,15799138.0
2009-04-14 01:39:00,1.81077,1.81111,1.81072,1.81072,2929289.0
2009-04-14 01:40:00,1.81072,1.81076,1.81065,1.81066,2864639.0
2009-04-14 01:41:00,1.81071,1.81077,1.81026,1.81072,9228852.0
2009-04-14 01:42:00,1.81086,1.81092,1.81072,1.8108,4176278.0
2009-04-14 01:43:00,1.81096,1.81113,1.81082,1.81097,7975781.0
2009-04-14 01:44:00,1.81111,1.81111,1.81085,1.81093,13147470.0
2009-04-14 01:45:00,1.81106,1.81163,1.81099,1.81163,4506516.0
2009-04-14 01:46:00,1.81169,1.81169,1.81142,1.81142,2242711.0
2009-04-14 01:47:00,1.81139,1.81139,1.81104,1.81104,15237963.0
2009-04-14 01:48:00,1.81103,1.81103,1.81082,1.81082,1871443.0
2009-04-14 01:49:00,1.81079,1.81079,1.81052,1.81052,6060379.0
2009-04-14 01:50:00,1.81049,1.8106,1.81046,1.81056,6559663.0
2009-04-14 01:51:00,1.81077,1.81077,1.81055,1.81055,21183877.0
2009-04-14 01:52:00,1.81035,1.81042,1.81019,1.81019,3620138.0
2009-04-14 01:53:00,1.81026,1.81049,1.81021,1.81049,5639518.0
2009-04-14 01:54:00,1.81063,1.81105,1.81063,1.81105,20603105.0
2009-04-14 01:55:00,1.811,1.81148,1.811,1.81123,14828995.0
2009-04-14 01:56:00,1.81112,1.81129,1.81106,1.81129,31781075.0
2009-04-14 01:57:00,1.8113,1.8113,1.81083,1.81123,13092639.0
2009-04-14 01:58:00,1.81121,1.81132,1.8111,1.81132,2225183.0
2009-04-14 01:59:00,1.81135,1.81135,1.81103,1.81103,9482875.0
2009-04-14 02:00:00,1.8106,1.81066,1.8102,1.81066,8901599.0
2009-04-14 02:01:00,1.81081,1.81112,1.81081,1.81103,2231878.0
2009-04-14 02:02:00,1.81085,1.81085,1.8103,1.81038,12524048.0
2009-04-14 02:03:00,1.81042,1.8106,1.81042,1.81052,33170939.0
2009-04-14 02:04:00,1.81069,1.81093,1.81026,1.81026,13511614.0
2009-04-14 02:05:00,1.81025,1.81045,1.81019,1.81019,22601034.0
2009-04-14 02:06:00,1.81002,1.81002,1.8097,1.80996,5942592.0
2009-04-14 02:07:00,1.80995,1.81049,1.80995,1.8104,3561025.0
2009-04-14 02:08:00,1.8104,1.81044,1.81002,1.81044,19465109.0
2009-04-14 02:09:00,1.81051,1.81103,1.81051,1.81103,6703797.0
2009-04-14 02:10:00,1.81105,1.81111,1.81105,1.81108,6441728.0
2009-04-14 02:11:00,1.81111,1.81122,1.81104,1.81122,1893214.0
2009-04-14 02:12:00,1.81125,1.81155,1.81125,1.81155,14778358.0
2009-04-14 02:13:00,1.81149,1.81177,1.81149,1.81177,2287312.0
2009-04-14 02:14:00,1.81177,1.81193,1.8117,1.81193,4266324.0
2009-04-14 02:15:00,1.81196,1.81225,1.81196,1.81225,14062969.0
2009-04-14 02:16:00,1.81206,1.81241,1.81206,1.81241,8674986.0
2009-04-14 02:17:00,1.81242,1.81265,1.81242,1.81265,3946959.0
2009-04-14 02:18:00,1.81247,1.81292,1.81212,1.81292,9965292.0
2009-04-14 02:19:00,1.81294,1.81326,1.81294,1.81326,2905019.0
2009-04-14 02:20:00,1.81327,1.81345,1.81312,1.81312,3227510.0
2009-04-14 02:21:00,1.81355,1.81373,1.81355,1.81373,14685944.0
2009-04-14 02:22:00,1.81381,1.81405,1.81381,1.81405,6761219.0
2009-04-14 02:23:00,1.81413,1.81435,1.81406,1.81406,2595703.0
2009-04-14 02:24:00,1.81399,1.81418,1.81398,1.81398,8289442.0
2009-04-14 02:25:00,1.81402,1.81415,1.81366,1.81387,7936063.0
2009-04-14 02:26:00,1.81356,1.81374,1.81351,1.81374,5118149.0
2009-04-14 02:27:00,1.81385,1.81385,1.81363,1.81363,5009648.0
2009-04-14 02:28:00,1.81368,1.81377,1.81356,1.81358,1593720.0
2009-04-14 02:29:00,1.81327,1.81355,1.81323,1.81355,4137271.0
2009-04-14 02:30:00,1.81352,1.8137,1.81352,1.81359,12559019.0
2009-04-14 02:31:00,1.81344,1.81344,1.81324,1.81328,4253583.0
2009-04-14 02:32:00,1.81345,1.81395,1.81345,1.81395,60018014.0
2009-04-14 02:33:00,1.81421,1.81428,1.81405,1.81405,13346978.0
2009-04-14 02:34:00,1.81412,1.81412,1.81363,1.81363,2200891.0
2009-04-14 02:35:00,1.81351,1.81351,1.81332,1.81332,22971474.0
2009-04-14 02:36:00,1.81327,1.81348,1.81319,1.8132,7259332.0
2009-04-14 02:37:00,1.81266,1.8133,1.81253,1.8133,49185287.0
2009-04-14 02:38:00,1.81336,1.81347,1.8132,1.8134,7756759.0
2009-04-14 02:39:00,1.81349,1.81362,1.81227,1.8133,1507441.0
2009-04-14 02:40:00,1.81288,1.81323,1.81282,1.81287,10413048.0
2009-04-14 02:41:00,1.81334,1.81355,1.8133,1.81355,4326104.0
2009-04-14 02:42:00,1.81343,1.81345,1.81317,1.81317,3822768.0
2009-04-14 02:43:00,1.81316,1.81316,1.81275,1.81315,41262200.0
2009-04-14 02:44:00,1.8132,1.81346,1.81317,1.81317,3035722.0
2009-04-14 02:45:00,1.81314,1.81314,1.8127,1.8127,1280412.0
2009-04-14 02:46:00,1.81265,1.81268,1.81253,1.81253,6037427.0
2009-04-14 02:47:00,1.81261,1.81261,1.81205,1.81205,6015003.0
2009-04-14 02:48:00,1.81195,1.81195,1.81179,1.8118,4661038.0
2009-04-14 02:49:00,1.81175,1.81188,1.81175,1.81188,12625408.0
2009-04-14 02:50:00,1.81176,1.81179,1.81169,1.81169,5209299.0
2009-04-14 02:51:00,1.81161,1.81161,1.81135,1.81135,22045387.0
2009-04-14 02:52:00,1.81131,1.81148,1.81126,1.81148,6005648.0
2009-04-14 02:53:00,1.81155,1.81173,1.81151,1.81173,3016726.0
2009-04-14 02:54:00,1.81176,1.812,1.81176,1.812,2994626.0
2009-04-14 02:55:00,1.81198,1.81219,1.81198,1.81219,4202395.0
2009-04-14 02:56:00,1.81224,1.81242,1.81224,1.81242,13774666.0
2009-04-14 02:57:00,1.81236,1.81269,1.81236,1.81269,3931491.0
2009-04-14 02:58:00,1.8127,1.81285,1.8123,1.81285,7758305.0
2009-04-14 02:59:00,1.8129,1.81311,1.81286,1.81311,6430988.0
2009-04-14 03:00:00,1.81309,1.81338,1.81309,1.81329,9564591.0
2009-04-14 03:01:00,1.81344,1.8136,1.81337,1.8136,7507487.0
2009-04-14 03:02:00,1.81363,1.81389,1.81332,1.81332,12385095.0
2009-04-14 03:03:00,1.81395,1.81413,1.81395,1.81412,3591798.0
2009-04-14 03:04:00,1.81439,1.81444,1.81414,1.81414,10502584.0
2009-04-14 03:05:00,1.81411,1.81431,1.81411,1.81431,2123570.0
2009-04-14 03:06:00,1.81434,1.81491,1.81434,1.81488,9061472.0
2009-04-14 03:07:00,1.81496,1.81539,1.81496,1.81524,16581007.0
2009-04-14 03:08:00,1.81514,1.81532,1.81493,1.81532,3005749.0
2009-04-14 03:09:00,1.81517,1.81555,1.81517,1.81555,3825607.0
2009-04-14 03:10:00,1.81557,1.81589,1.81551,1.81569,5176387.0
2009-04-14 03:11:00,1.81553,1.81566,1.81528,1.81528,20737506.0
2009-04-14 03:12:00,1.81511,1.81511,1.81487,1.81487,9489420.0
2009-04-14 03:13:00,1.81509,1.81536,1.81497,1.81497,3852489.0
2009-04-14 03:14:00,1.8149,1.8149,1.81465,1.81473,5883782.0
2009-04-14 03:15:00,1.81465,1.81465,1.81451,1.81451,2729829.0
2009-04-14 03:16:00,1.81454,1.81474,1.81439,1.81474,4940105.0
2009-04-14 03:17:00,1.81477,1.81507,1.81477,1.81496,17906458.0
2009-04-14 03:18:00,1.81492,1.81515,1.81492,1.81515,7263805.0
2009-04-14 03:19:00,1.81512,1.81554,1.8151,1.81554,13940064.0
2009-04-14 03:20:00,1.81563,1.81572,1.81555,1.81572,8164529.0
2009-04-14 03:21:00,1.81571,1.81571,1.8154,1.81552,6928438.0
2009-04-14 03:22:00,1.81535,1.81535,1.81509,1.81509,14167450.0
2009-04-14 03:23:00,1.81522,1.81539,1.81522,1.81539,16037816.0
2009-04-14 03:24:00,1.81535,1.81536,1.81509,1.8152,8853209.0
2009-04-14 03:25:00,1.81502,1.81502,1.81488,1.81497,8829434.0
2009-04-14 03:26:00,1.81491,1.81522,1.81491,1.81518,3200365.0
2009-04-14 03:27:00,1.8153,1.81551,1.8153,1.81551,2767468.0
2009-04-14 03:28:00,1.81555,1.81578,1.81528,1.81528,19352336.0
2009-04-14 03:29:00,1.8155,1.81626,1.81547,1.81626,11555870.0
2009-04-14 03:30:00,1.81628,1.81651,1.81627,1.81651,8889426.0
2009-04-14 03:31:00,1.81656,1.81658,1.81613,1.81644,7325646.0
2009-04-14 03:32:00,1.81631,1.81631,1.81591,1.81607,3037468.0
2009-04-14 03:33:00,1.81622,1.81634,1.81622,1.81634,26019770.0
2009-04-14 03:34:00,1.81636,1.81638,1.81621,1.81621,6816768.0
2009-04-14 03:35:00,1.81619,1.81619,1.81562,1.81562,2690389.0
2009-04-14 03:36:00,1.81589,1.81589,1.81562,1.81574,5082077.0
2009-04-14 03:37:00,1.81576,1.81576,1.81553,1.81559,11208129.0
2009-04-14 03:38:00,1.81572,1.81587,1.81572,1.81577,10845779.0
2009-04-14 03:39:00,1.81576,1.81576,1.81549,1.81549,27177138.0
2009-04-14 03:40:00,1.81535,1.81535,1.81518,1.81518,8981015.0
2009-04-14 03:41:00,1.81511,1.81517,1.81501,1.81506,16423579.0
2009-04-14 03:42:00,1.81497,1.81497,1.81474,1.81474,7914712.0
2009-04-14 03:43:00,1.81476,1.81476,1.81465,1.81466,11674899.0
2009-04-14 03:44:00,1.81478,1.815,1.81478,1.81484,2616666.0
2009-04-14 03:45:00,1.81487,1.81499,1.81462,1.81462,5294404.0
2009-04-14 03:46:00,1.81466,1.81499,1.81466,1.81493,13231003.0
2009-04-14 03:47:00,1.815,1.8153,1.81496,1.81496,13119157.0
2009-04-14 03:48:00,1.81508,1.81543,1.81508,1.81521,5522769.0
2009-04-14 03:49:00,1.81532,1.81541,1.81469,1.81469,7914980.0
2009-04-14 03:50:00,1.81478,1.81478,1.81454,1.81457,5693027.0
2009-04-14 03:51:00,1.81457,1.81457,1.81438,1.81438,13135093.0
2009-04-14 03:52:00,1.81432,1.81432,1.81389,1.81389,39693841.0
2009-04-14 03:53:00,1.8138,1.8138,1.81356,1.81356,4909134.0
2009-04-14 03:54:00,1.81333,1.81342,1.81327,1.81342,5005536.0
2009-04-14 03:55:00,1.81344,1.8137,1.81341,1.81369,16037473.0
2009-04-14 03:56:00,1.81362,1.81365,1.81353,1.81358,12159983.0
2009-04-14 03:57:00,1.81369,1.81416,1.81369,1.81402,3353798.0
2009-04-14 03:58:00,1.81408,1.81408,1.81386,1.81386,4477395.0
2009-04-14 03:59:00,1.81384,1.81386,1.81375,1.81376,5703583.0
2009-04-14 04:00:00,1.81379,1.81379,1.81365,1.81372,7310711.0
2009-04-14 04:01:00,1.81368,1.81403,1.81362,1.81403,12605048.0
2009-04-14 04:02:00,1.81413,1.81425,1.81399,1.81421,1848216.0
2009-04-14 04:03:00,1.81409,1.8145,1.81409,1.81444,5435168.0
2009-04-14 04:04:00,1.81447,1.81453,1.81434,1.81449,17091426.0
2009-04-14 04:05:00,1.81469,1.81478,1.81469,1.81478,1924064.0
2009-04-14 04:06:00,1.81481,1.81515,1.81478,1.81483,6140528.0
2009-04-14 04:07:00,1.81487,1.81488,1.81466,1.81466,7776853.0
2009-04-14 04:08:00,1.81456,1.81456,1.81442,1.81451,8035419.0
2009-04-14 04:09:00,1.81436,1.81436,1.81412,1.81412,5554438.0
2009-04-14 04:10:00,1.814,1.8144,1.814,1.8144,5940373.0
2009-04-14 04:11:00,1.81442,1.81469,1.81436,1.81436,2589625.0
2009-04-14 04:12:00,1.81433,1.81446,1.81433,1.81433,1413918.0
2009-04-14 04:13:00,1.81426,1.81426,1.81415,1.81415,6566354.0
2009-04-14 04:14:00,1.81417,1.81437,1.81391,1.81407,952625.0
2009-04-14 04:15:00,1.81408,1.81427,1.81408,1.81414,11910649.0
2009-04-14 04:16:00,1.81413,1.81433,1.81413,1.81427,5351226.0
2009-04-14 04:17:00,1.81425,1.81435,1.81425,1.81435,14973015.0
2009-04-14 04:18:00,1.81432,1.81447,1.81415,1.81447,3155121.0
2009-04-14 04:19:00,1.81438,1.81462,1.81438,1.81462,20824829.0
2009-04-14 04:20:00,1.8146,1.81477,1.8146,1.81465,1647691.0
2009-04-14 04:21:00,1.81456,1.81456,1.81437,1.8144,14957769.0
2009-04-14 04:22:00,1.81434,1.81434,1.81368,1.81407,14213680.0
2009-04-14 04:23:00,1.81404,1.81419,1.81396,1.81419,2357871.0
2009-04-14 04:24:00,1.81427,1.81427,1.8141,1.81415,4561664.0
2009-04-14 04:25:00,1.81398,1.81398,1.81348,1.81371,5916972.0
2009-04-14 04:26:00,1.81379,1.81379,1.81344,1.81344,6229981.0
2009-04-14 04:27:00,1.81352,1.81381,1.81331,1.81331,10754387.0
2009-04-14 04:28:00,1.81349,1.81364,1.81349,1.81364,8667517.0
2009-04-14 04:29:00,1.81346,1.81369,1.81343,1.8136,19412319.0
2009-04-14 04:30:00,1.81355,1.81368,1.81339,1.81368,3578205.0
2009-04-14 04:31:00,1.81357,1.8137,1.8135,1.8137,7832658.0
2009-04-14 04:32:00,1.81371,1.81387,1.81371,1.81372,834803.0
2009-04-14 04:33:00,1.81371,1.81373,1.81357,1.81373,5931099.0
2009-04-14 04:34:00,1.81377,1.81385,1.81368,1.81369,4794421.0
2009-04-14 04:35:00,1.81367,1.81372,1.81357,1.81372,13535823.0
2009-04-14 04:36:00,1.81378,1.81396,1.81378,1.81386,14342907.0
2009-04-14 04:37:00,1.81383,1.81383,1.81217,1.81217,4124874.0
2009-04-14 04:38:00,1.81359,1.81359,1.81319,1.81334,5501176.0
2009-04-14 04:39:00,1.81344,1.81389,1.81344,1.81381,10886975.0
2009-04-14 04:40:00,1.81392,1.81409,1.81391,1.81409,2200615.0
2009-04-14 04:41:00,1.81414,1.8143,1.81395,1.8143,1284321.0
2009-04-14 04:42:00,1.81433,1.8145,1.81433,1.8145,2925621.0
2009-04-14 04:43:00,1.81453,1.8148,1.81453,1.81479,787512.0
2009-04-14 04:44:00,1.81484,1.81505,1.81484,1.81505,5325879.0
2009-04-14 04:45:00,1.81506,1.81529,1.81467,1.81529,3491220.0
2009-04-14 04:46:00,1.81528,1.81566,1.81528,1.81566,36315411.0
2009-04-14 04:47:00,1.81545,1.81561,1.81545,1.8156,8335531.0
2009-04-14 04:48:00,1.81566,1.81584,1.81549,1.81549,11371489.0
2009-04-14 04:49:00,1.81538,1.81565,1.81538,1.81565,5717340.0
2009-04-14 04:50:00,1.81561,1.81564,1.81543,1.81543,14101684.0
2009-04-14 04:51:00,1.8154,1.8154,1.81507,1.81531,4227088.0
2009-04-14 04:52:00,1.81527,1.81527,1.81512,1.81512,6383223.0
2009-04-14 04:53:00,1.81525,1.81556,1.81394,1.81556,710028.0
2009-04-14 04:54:00,1.81548,1.81578,1.81548,1.81567,4899085.0
2009-04-14 04:55:00,1.81555,1.81562,1.81551,1.81562,38847897.0
2009-04-14 04:56:00,1.81568,1.81582,1.81559,1.81564,6614121.0
2009-04-14 04:57:00,1.81563,1.81588,1.81562,1.81588,27283202.0
2009-04-14 04:58:00,1.81594,1.81594,1.81571,1.81571,6609264.0
2009-04-14 04:59:00,1.81571,1.81587,1.81571,1.81584,7514949.0
2009-04-14 05:00:00,1.81588,1.81613,1.81588,1.81606,11460333.0
2009-04-14 05:01:00,1.81599,1.81613,1.81592,1.81601,36616710.0
2009-04-14 05:02:00,1.81612,1.81635,1.81612,1.81635,7016856.0
2009-04-14 05:03:00,1.8163,1.81636,1.81612,1.81612,3292637.0
2009-04-14 05:04:00,1.81606,1.81606,1.81571,1.81571,5158761.0
2009-04-14 05:05:00,1.81561,1.81573,1.81549,1.81549,9118308.0
2009-04-14 05:06:00,1.81549,1.81549,1.81526,1.81526,4009971.0
2009-04-14 05:07:00,1.81522,1.81522,1.81504,1.81505,12337033.0
2009-04-14 05:08:00,1.81499,1.81499,1.81432,1.81458,14039240.0
2009-04-14 05:09:00,1.81456,1.81458,1.81438,1.81438,14009874.0
2009-04-14 05:10:00,1.81438,1.81447,1.81427,1.81427,21364772.0
2009-04-14 05:11:00,1.81407,1.8142,1.81385,1.81385,2767414.0
2009-04-14 05:12:00,1.81386,1.81398,1.81374,1.81385,5733136.0
2009-04-14 05:13:00,1.81383,1.81383,1.81365,1.81365,3535845.0
2009-04-14 05:14:00,1.81364,1.81405,1.81364,1.81405,6642696.0
2009-04-14 05:15:00,1.81417,1.81417,1.81408,1.81408,9131168.0
2009-04-14 05:16:00,1.81398,1.81422,1.81397,1.81409,1413698.0
2009-04-14 05:17:00,1.81419,1.81447,1.81419,1.81447,5772234.0
2009-04-14 05:18:00,1.81447,1.81458,1.81429,1.81429,5536200.0
2009-04-14 05:19:00,1.81435,1.81435,1.81386,1.81386,3783465.0
2009-04-14 05:20:00,1.81401,1.8141,1.81392,1.81404,13974066.0
2009-04-14 05:21:00,1.81403,1.81412,1.81403,1.8141,8875260.0
2009-04-14 05:22:00,1.81407,1.81415,1.81403,1.81415,768245.0
2009-04-14 05:23:00,1.81416,1.81416,1.81392,1.81395,3673215.0
2009-04-14 05:24:00,1.81388,1.81395,1.81385,1.81385,2291894.0
2009-04-14 05:25:00,1.81389,1.81404,1.81381,1.81381,5534809.0
2009-04-14 05:26:00,1.81366,1.81373,1.81342,1.81373,6676903.0
2009-04-14 05:27:00,1.81387,1.81407,1.81387,1.81407,19400167.0
2009-04-14 05:28:00,1.81406,1.81413,1.81381,1.81381,5563235.0
2009-04-14 05:29:00,1.81371,1.81371,1.81337,1.81342,6917791.0
2009-04-14 05:30:00,1.81341,1.81347,1.81341,1.81345,4276850.0
2009-04-14 05:31:00,1.81338,1.8134,1.81324,1.81334,6958943.0
2009-04-14 05:32:00,1.8133,1.8133,1.81303,1.81316,3543678.0
2009-04-14 05:33:00,1.81318,1.81324,1.81315,1.81315,7555713.0
2009-04-14 05:34:00,1.81302,1.81324,1.81277,1.81324,31332294.0
2009-04-14 05:35:00,1.81339,1.81356,1.81339,1.81356,7259990.0
2009-04-14 05:36:00,1.81359,1.81359,1.81301,1.81301,2088375.0
2009-04-14 05:37:00,1.81285,1.81301,1.81277,1.81301,3222553.0
2009-04-14 05:38:00,1.81323,1.81359,1.81309,1.81359,2866595.0
2009-04-14 05:39:00,1.81364,1.81395,1.81364,1.81389,2844752.0
2009-04-14 05:40:00,1.81397,1.81412,1.81392,1.814,7583732.0
2009-04-14 05:41:00,1.8139,1.81397,1.81379,1.81379,8677545.0
2009-04-14 05:42:00,1.81369,1.81375,1.81352,1.81352,12927211.0
2009-04-14 05:43:00,1.81347,1.81347,1.81326,1.81339,5787237.0
2009-04-14 05:44:00,1.8134,1.81361,1.81338,1.81361,8260060.0
2009-04-14 05:45:00,1.81369,1.81369,1.81352,1.81356,4325747.0
2009-04-14 05:46:00,1.81356,1.81367,1.81348,1.81367,2105104.0
2009-04-14 05:47:00,1.81378,1.81397,1.81378,1.81381,46554552.0
2009-04-14 05:48:00,1.81384,1.81392,1.8137,1.81389,6764383.0
2009-04-14 05:49:00,1.81387,1.81398,1.81371,1.81379,8020255.0
2009-04-14 05:50:00,1.81365,1.81365,1.81324,1.81324,19769244.0
2009-04-14 05:51:00,1.81323,1.81324,1.81311,1.81321,2145762.0
2009-04-14 05:52:00,1.81338,1.81354,1.8133,1.8133,29952011.0
2009-04-14 05:53:00,1.81334,1.81364,1.81308,1.81364,4496132.0
2009-04-14 05:54:00,1.81364,1.81364,1.81338,1.81358,2425377.0
2009-04-14 05:55:00,1.81346,1.81369,1.81343,1.81369,1312446.0
2009-04-14 05:56:00,1.81361,1.81366,1.81351,1.81361,11929642.0
2009-04-14 05:57:00,1.81367,1.81367,1.81354,1.81362,3624387.0
2009-04-14 05:58:00,1.81361,1.81367,1.81352,1.81363,2410638.0
2009-04-14 05:59:00,1.81366,1.81372,1.81358,1.81358,6510547.0
2009-04-14 06:00:00,1.81349,1.81358,1.81301,1.81301,19800991.0
2009-04-14 06:01:00,1.81299,1.81299,1.81285,1.81288,8812428.0
2009-04-14 06:02:00,1.81272,1.81307,1.81272,1.81303,8504728.0
2009-04-14 06:03:00,1.813,1.81307,1.8129,1.81305,3491677.0
2009-04-14 06:04:00,1.81303,1.81303,1.81283,1.8129,6128838.0
2009-04-14 06:05:00,1.81302,1.81317,1.81302,1.8131,6633927.0
2009-04-14 06:06:00,1.81312,1.81312,1.81295,1.81311,12699535.0
2009-04-14 06:07:00,1.81311,1.81341,1.81311,1.81323,4653670.0
2009-04-14 06:08:00,1.81318,1.81326,1.81318,1.81323,58148712.0
2009-04-14 06:09:00,1.81325,1.81333,1.81321,1.81327,24583608.0
2009-04-14 06:10:00,1.81329,1.81329,1.81314,1.81314,8387638.0
2009-04-14 06:11:00,1.81323,1.81378,1.81323,1.81378,5400793.0
2009-04-14 06:12:00,1.81392,1.81421,1.81389,1.81421,15649342.0
2009-04-14 06:13:00,1.81426,1.81436,1.814,1.814,3277175.0
2009-04-14 06:14:00,1.81376,1.81403,1.81372,1.81403,14595418.0
2009-04-14 06:15:00,1.81402,1.81432,1.81397,1.81432,2350773.0
2009-04-14 06:16:00,1.81441,1.81444,1.81436,1.81436,36119700.0
2009-04-14 06:17:00,1.81441,1.81484,1.81441,1.81484,3194118.0
2009-04-14 06:18:00,1.81503,1.81582,1.81503,1.81582,2652028.0
2009-04-14 06:19:00,1.81588,1.8159,1.8157,1.8157,3635113.0
2009-04-14 06:20:00,1.81545,1.81555,1.81529,1.81529,2209159.0
2009-04-14 06:21:00,1.81531,1.81531,1.81499,1.81499,1314800.0
2009-04-14 06:22:00,1.81505,1.81505,1.81461,1.8148,26139744.0
2009-04-14 06:23:00,1.81482,1.81489,1.81475,1.81489,4724845.0
2009-04-14 06:24:00,1.81497,1.8152,1.81497,1.8152,28919580.0
2009-04-14 06:25:00,1.81529,1.81533,1.81519,1.81523,8322272.0
2009-04-14 06:26:00,1.81517,1.81517,1.815,1.8151,13457558.0
2009-04-14 06:27:00,1.8153,1.81544,1.8153,1.81544,3444395.0
2009-04-14 06:28:00,1.81542,1.81552,1.81542,1.81548,10016858.0
2009-04-14 06:29:00,1.8154,1.81579,1.8154,1.81577,5301960.0
2009-04-14 06:30:00,1.81574,1.81574,1.81423,1.81573,35261415.0
2009-04-14 06:31:00,1.81583,1.81585,1.81564,1.81564,6348688.0
2009-04-14 06:32:00,1.81563,1.81575,1.81563,1.81566,45251220.0
2009-04-14 06:33:00,1.81558,1.81582,1.81558,1.81582,5681583.0
2009-04-14 06:34:00,1.81586,1.81586,1.81563,1.81575,4387729.0
2009-04-14 06:35:00,1.8156,1.8156,1.81389,1.81557,1543046.0
2009-04-14 06:36:00,1.81562,1.81595,1.81556,1.81595,5705751.0
2009-04-14 06:37:00,1.81595,1.81612,1.81566,1.81604,801666.0
2009-04-14 06:38:00,1.81608,1.81647,1.81608,1.81647,8830791.0
2009-04-14 06:39:00,1.81646,1.81679,1.81644,1.81659,19491361.0
2009-04-14 06:40:00,1.81651,1.81652,1.81636,1.81636,44294448.0
2009-04-14 06:41:00,1.81634,1.81638,1.81622,1.81638,4747642.0
2009-04-14 06:42:00,1.81641,1.81643,1.81603,1.81634,8031590.0
2009-04-14 06:43:00,1.81629,1.81632,1.81609,1.81632,7865063.0
2009-04-14 06:44:00,1.81614,1.81623,1.81614,1.81615,3689353.0
2009-04-14 06:45:00,1.81606,1.81607,1.81568,1.81587,3015306.0
2009-04-14 06:46:00,1.81578,1.81586,1.81566,1.81566,16618359.0
2009-04-14 06:47:00,1.81552,1.81552,1.81533,1.81535,27690720.0
2009-04-14 06:48:00,1.81526,1.81531,1.81505,1.81505,3190693.0
2009-04-14 06:49:00,1.81499,1.81517,1.81476,1.81494,14792839.0
2009-04-14 06:50:00,1.8149,1.81513,1.8149,1.81508,1544847.0
2009-04-14 06:51:00,1.81524,1.8156,1.81524,1.81549,10161444.0
2009-04-14 06:52:00,1.8153,1.81536,1.81525,1.81532,19735899.0
2009-04-14 06:53:00,1.81537,1.81564,1.81537,1.81564,2410201.0
2009-04-14 06:54:00,1.81559,1.81559,1.81522,1.81535,21871161.0
2009-04-14 06:55:00,1.81531,1.81531,1.81484,1.81484,5970552.0
2009-04-14 06:56:00,1.81492,1.81511,1.81472,1.81472,3420121.0
2009-04-14 06:57:00,1.81466,1.81503,1.81448,1.81496,17498910.0
2009-04-14 06:58:00,1.81484,1.81486,1.81466,1.81486,2397566.0
2009-04-14 06:59:00,1.8149,1.81542,1.8149,1.81542,37717191.0
2009-04-14 07:00:00,1.81541,1.81565,1.81532,1.81565,3715943.0
2009-04-14 07:01:00,1.8157,1.81595,1.8157,1.81595,4678820.0
2009-04-14 07:02:00,1.81606,1.81624,1.81606,1.81623,10177022.0
2009-04-14 07:03:00,1.81615,1.81648,1.81615,1.81629,8104344.0
2009-04-14 07:04:00,1.81625,1.81625,1.81579,1.81596,117108425.0
2009-04-14 07:05:00,1.81592,1.81593,1.81555,1.81555,10310565.0
2009-04-14 07:06:00,1.81567,1.81588,1.81564,1.81588,845867.0
2009-04-14 07:07:00,1.81593,1.81613,1.81593,1.816,1370420.0
2009-04-14 07:08:00,1.81598,1.81598,1.81575,1.8159,13495770.0
2009-04-14 07:09:00,1.81595,1.8161,1.81594,1.8161,22161580.0
2009-04-14 07:10:00,1.81617,1.81633,1.81603,1.81633,6316166.0
2009-04-14 07:11:00,1.81638,1.81641,1.81615,1.81621,7744238.0
2009-04-14 07:12:00,1.81626,1.81648,1.81626,1.81633,4007086.0
2009-04-14 07:13:00,1.81649,1.81705,1.81649,1.81705,10593800.0
2009-04-14 07:14:00,1.81718,1.81718,1.81668,1.81682,17616218.0
2009-04-14 07:15:00,1.81677,1.81677,1.81649,1.81649,9049634.0
2009-04-14 07:16:00,1.81632,1.81632,1.81581,1.81581,27772615.0
2009-04-14 07:17:00,1.81572,1.81572,1.81553,1.81553,11341965.0
2009-04-14 07:18:00,1.81555,1.81555,1.81523,1.81523,10872534.0
2009-04-14 07:19:00,1.81517,1.81517,1.81501,1.81501,5258842.0
2009-04-14 07:20:00,1.81499,1.81499,1.81439,1.81461,4481994.0
2009-04-14 07:21:00,1.81469,1.81469,1.81402,1.81409,1092497.0
2009-04-14 07:22:00,1.81372,1.81397,1.81364,1.81364,6452312.0
2009-04-14 07:23:00,1.81371,1.81371,1.81337,1.81351,10878143.0
2009-04-14 07:24:00,1.81345,1.81345,1.81314,1.81328,7959927.0
2009-04-14 07:25:00,1.81331,1.81362,1.81331,1.81362,12340751.0
2009-04-14 07:26:00,1.81378,1.81411,1.81366,1.81411,6675624.0
2009-04-14 07:27:00,1.81412,1.81429,1.81412,1.81429,15446367.0
2009-04-14 07:28:00,1.81451,1.81451,1.81408,1.81408,5094719.0
2009-04-14 07:29:00,1.81396,1.814,1.81375,1.814,6219464.0
2009-04-14 07:30:00,1.81417,1.81457,1.81417,1.81457,38621954.0
2009-04-14 07:31:00,1.8145,1.81454,1.81444,1.81448,6349447.0
2009-04-14 07:32:00,1.81434,1.81454,1.81434,1.81448,1962919.0
2009-04-14 07:33:00,1.81442,1.81445,1.81391,1.81422,34369377.0
2009-04-14 07:34:00,1.81427,1.81427,1.81399,1.81399,11425037.0
2009-04-14 07:35:00,1.81398,1.81398,1.81357,1.81367,4485359.0
2009-04-14 07:36:00,1.81354,1.81354,1.81323,1.81323,1405857.0
2009-04-14 07:37:00,1.81321,1.81321,1.81276,1.813,2378515.0
2009-04-14 07:38:00,1.81296,1.81296,1.81283,1.81283,2538002.0
2009-04-14 07:39:00,1.81277,1.81277,1.81254,1.8126,4452464.0
2009-04-14 07:40:00,1.81243,1.81254,1.81094,1.81094,3202168.0
2009-04-14 07:41:00,1.8125,1.81307,1.8125,1.81307,13732991.0
2009-04-14 07:42:00,1.81325,1.81347,1.81325,1.81328,2993857.0
2009-04-14 07:43:00,1.81328,1.81348,1.81317,1.81348,116170382.0
2009-04-14 07:44:00,1.81355,1.81387,1.81355,1.81387,5620663.0
2009-04-14 07:45:00,1.814,1.81421,1.814,1.814,5068248.0
2009-04-14 07:46:00,1.81385,1.81385,1.81368,1.81377,31938580.0
2009-04-14 07:47:00,1.81374,1.81374,1.81356,1.81363,7875284.0
2009-04-14 07:48:00,1.81367,1.81407,1.81367,1.81407,4726554.0
2009-04-14 07:49:00,1.81402,1.81402,1.81352,1.8136,5507223.0
2009-04-14 07:50:00,1.81347,1.81347,1.81334,1.81334,4185777.0
2009-04-14 07:51:00,1.81326,1.81326,1.81299,1.81304,2123896.0
2009-04-14 07:52:00,1.81302,1.81306,1.81274,1.81306,4022689.0
2009-04-14 07:53:00,1.81315,1.81341,1.81295,1.81295,8117103.0
2009-04-14 07:54:00,1.81299,1.81318,1.81277,1.81297,8734937.0
2009-04-14 07:55:00,1.81307,1.81307,1.81283,1.81283,1111370.0
2009-04-14 07:56:00,1.81293,1.81322,1.81293,1.81313,35497434.0
2009-04-14 07:57:00,1.81325,1.81349,1.81325,1.81349,2515316.0
2009-04-14 07:58:00,1.81356,1.81372,1.81344,1.81372,17876219.0
2009-04-14 07:59:00,1.8137,1.81388,1.81363,1.81386,5042624.0
2009-04-14 08:00:00,1.81391,1.81412,1.81379,1.81412,5424855.0
2009-04-14 08:01:00,1.81415,1.81507,1.81415,1.81474,125893075.0
2009-04-14 08:02:00,1.81462,1.81462,1.81442,1.81455,5402534.0
2009-04-14 08:03:00,1.81455,1.81463,1.81455,1.81459,27139686.0
2009-04-14 08:04:00,1.81463,1.81467,1.81435,1.81467,1544588.0
2009-04-14 08:05:00,1.81473,1.81473,1.81432,1.81434,3994795.0
2009-04-14 08:06:00,1.81426,1.81426,1.81396,1.81403,2543921.0
2009-04-14 08:07:00,1.81401,1.81405,1.8139,1.8139,7617693.0
2009-04-14 08:08:00,1.81393,1.81396,1.81382,1.81382,11546629.0
2009-04-14 08:09:00,1.8136,1.8136,1.81308,1.81308,5134074.0
2009-04-14 08:10:00,1.81299,1.81299,1.81276,1.81287,3101149.0
2009-04-14 08:11:00,1.8129,1.81311,1.81289,1.81307,14750335.0
2009-04-14 08:12:00,1.81312,1.81401,1.81312,1.81389,40506681.0
2009-04-14 08:13:00,1.81388,1.81405,1.81388,1.81405,13374696.0
2009-04-14 08:14:00,1.81418,1.81431,1.8141,1.8141,5179317.0
2009-04-14 08:15:00,1.81405,1.81408,1.8139,1.8139,165665574.0
2009-04-14 08:16:00,1.81389,1.81389,1.81375,1.81376,13465197.0
2009-04-14 08:17:00,1.81375,1.81375,1.81343,1.81343,2485475.0
2009-04-14 08:18:00,1.81338,1.81338,1.81273,1.81273,4377750.0
2009-04-14 08:19:00,1.81269,1.81269,1.81237,1.81266,18320322.0
2009-04-14 08:20:00,1.81281,1.81318,1.81281,1.81318,19633854.0
2009-04-14 08:21:00,1.81327,1.81347,1.81327,1.81347,18668570.0
2009-04-14 08:22:00,1.81352,1.81373,1.81352,1.81373,10427809.0
2009-04-14 08:23:00,1.81375,1.81394,1.81375,1.81394,3296044.0
2009-04-14 08:24:00,1.81392,1.81476,1.81392,1.81459,204966342.0
2009-04-14 08:25:00,1.81473,1.81542,1.81467,1.81542,6237879.0
2009-04-14 08:26:00,1.81551,1.81637,1.81551,1.81637,21425098.0
2009-04-14 08:27:00,1.81658,1.81659,1.81596,1.81626,34420100.0
2009-04-14 08:28:00,1.81615,1.81615,1.8158,1.81596,1171961.0
2009-04-14 08:29:00,1.8161,1.8163,1.81595,1.81595,2161030.0
2009-04-14 08:30:00,1.81604,1.81612,1.81594,1.81594,3921033.0
2009-04-14 08:31:00,1.81573,1.81573,1.81515,1.81537,3311540.0
2009-04-14 08:32:00,1.81517,1.81545,1.81517,1.81543,15519690.0
2009-04-14 08:33:00,1.81541,1.81556,1.81527,1.81544,1612868.0
2009-04-14 08:34:00,1.81541,1.81541,1.81505,1.81519,5941116.0
2009-04-14 08:35:00,1.81519,1.81525,1.81515,1.81515,2289717.0
2009-04-14 08:36:00,1.81509,1.81509,1.81455,1.81455,8614197.0
2009-04-14 08:37:00,1.81448,1.81457,1.81437,1.81437,17294049.0
2009-04-14 08:38:00,1.81414,1.81414,1.8136,1.8136,20385959.0
2009-04-14 08:39:00,1.8137,1.81381,1.81363,1.81381,3642675.0
2009-04-14 08:40:00,1.81385,1.81385,1.81343,1.81343,8883415.0
2009-04-14 08:41:00,1.81342,1.81381,1.81342,1.81381,9153816.0
2009-04-14 08:42:00,1.81389,1.81411,1.81389,1.81401,7764594.0
2009-04-14 08:43:00,1.81401,1.81427,1.81401,1.81427,2729437.0
2009-04-14 08:44:00,1.81426,1.81452,1.81397,1.81452,29152994.0
2009-04-14 08:45:00,1.81468,1.81474,1.81461,1.81461,2409296.0
2009-04-14 08:46:00,1.81457,1.81464,1.81454,1.81458,12725177.0
2009-04-14 08:47:00,1.81451,1.81451,1.81417,1.8142,8813277.0
2009-04-14 08:48:00,1.81423,1.81429,1.814,1.81402,31700601.0
2009-04-14 08:49:00,1.81396,1.81396,1.81373,1.81379,9122746.0
2009-04-14 08:50:00,1.8137,1.81401,1.8137,1.81399,10958036.0
2009-04-14 08:51:00,1.81399,1.81399,1.81362,1.81364,10724211.0
2009-04-14 08:52:00,1.81363,1.81363,1.81334,1.81334,1794338.0
2009-04-14 08:53:00,1.81325,1.81325,1.81229,1.81254,20913100.0
2009-04-14 08:54:00,1.81263,1.81283,1.81255,1.81279,7543589.0
2009-04-14 08:55:00,1.81289,1.81305,1.81261,1.81305,4126309.0
2009-04-14 08:56:00,1.81311,1.81336,1.81307,1.81336,5193493.0
2009-04-14 08:57:00,1.81339,1.81356,1.81339,1.81356,3553192.0
2009-04-14 08:58:00,1.81379,1.81379,1.81333,1.81333,20379281.0
2009-04-14 08:59:00,1.81318,1.81318,1.81249,1.81249,18395345.0
2009-04-14 09:00:00,1.81238,1.81238,1.81213,1.81218,51575860.0
2009-04-14 09:01:00,1.81225,1.81292,1.81225,1.81292,3113353.0
2009-04-14 09:02:00,1.81304,1.81352,1.81304,1.81352,3386028.0
2009-04-14 09:03:00,1.81354,1.81369,1.81352,1.81369,4985931.0
2009-04-14 09:04:00,1.81373,1.81395,1.81373,1.81395,5638188.0
2009-04-14 09:05:00,1.81396,1.81491,1.81396,1.81459,26094624.0
2009-04-14 09:06:00,1.81454,1.81454,1.81422,1.81445,3384335.0
2009-04-14 09:07:00,1.81442,1.81442,1.81364,1.81364,6341744.0
2009-04-14 09:08:00,1.81363,1.81379,1.81328,1.81328,25543435.0
2009-04-14 09:09:00,1.81335,1.81357,1.81317,1.81357,29588073.0
2009-04-14 09:10:00,1.81367,1.8139,1.81359,1.8139,5744226.0
2009-04-14 09:11:00,1.81384,1.81385,1.81339,1.81385,8551257.0
2009-04-14 09:12:00,1.81384,1.81384,1.81368,1.81372,3173731.0
2009-04-14 09:13:00,1.81377,1.81394,1.81369,1.81394,10683864.0
2009-04-14 09:14:00,1.81404,1.81424,1.81383,1.81424,162052270.0
2009-04-14 09:15:00,1.81422,1.81443,1.81396,1.81438,4881075.0
2009-04-14 09:16:00,1.81449,1.81522,1.81449,1.81467,25501455.0
2009-04-14 09:17:00,1.81459,1.81459,1.81441,1.81455,3266651.0
2009-04-14 09:18:00,1.81454,1.81493,1.81454,1.81493,48950601.0
2009-04-14 09:19:00,1.81494,1.81608,1.81494,1.81587,93584217.0
2009-04-14 09:20:00,1.81596,1.81635,1.81596,1.81635,1750553.0
2009-04-14 09:21:00,1.8163,1.81671,1.81622,1.81671,13933493.0
2009-04-14 09:22:00,1.81673,1.81692,1.81662,1.81692,1331658.0
2009-04-14 09:23:00,1.81695,1.81713,1.81688,1.81713,5819079.0
2009-04-14 09:24:00,1.81719,1.81738,1.81717,1.81738,2496138.0
2009-04-14 09:25:00,1.81736,1.81771,1.81726,1.81738,6654503.0
2009-04-14 09:26:00,1.8174,1.8174,1.81601,1.81601,13743360.0
2009-04-14 09:27:00,1.81596,1.81596,1.81556,1.81559,7693197.0
2009-04-14 09:28:00,1.81578,1.81589,1.81578,1.81585,6105013.0
2009-04-14 09:29:00,1.8158,1.8158,1.81542,1.81557,7570057.0
2009-04-14 09:30:00,1.81554,1.81554,1.81499,1.81537,5492942.0
2009-04-14 09:31:00,1.81518,1.81518,1.81475,1.81506,49722624.0
2009-04-14 09:32:00,1.81492,1.81492,1.81465,1.81465,30478533.0
2009-04-14 09:33:00,1.81457,1.81483,1.81457,1.81483,25327012.0
2009-04-14 09:34:00,1.81494,1.81525,1.81494,1.81524,6641088.0
2009-04-14 09:35:00,1.81509,1.81539,1.81466,1.81539,6277353.0
2009-04-14 09:36:00,1.81541,1.81559,1.81522,1.81522,4976202.0
2009-04-14 09:37:00,1.81565,1.81583,1.81563,1.81583,1812952.0
2009-04-14 09:38:00,1.8156,1.8156,1.81525,1.81546,6932958.0
2009-04-14 09:39:00,1.81558,1.81573,1.81556,1.81573,8633555.0
2009-04-14 09:40:00,1.81599,1.81641,1.81599,1.81641,31425147.0
2009-04-14 09:41:00,1.81641,1.81691,1.81641,1.81691,5746186.0
2009-04-14 09:42:00,1.81697,1.81758,1.81697,1.81734,52703640.0
2009-04-14 09:43:00,1.81717,1.81717,1.81691,1.81691,4385682.0
2009-04-14 09:44:00,1.817,1.81736,1.81692,1.81736,5086797.0
2009-04-14 09:45:00,1.81744,1.81763,1.81744,1.81763,4874272.0
2009-04-14 09:46:00,1.81774,1.81809,1.81774,1.81809,14154394.0
2009-04-14 09:47:00,1.81818,1.81834,1.81795,1.81795,6229074.0
2009-04-14 09:48:00,1.81781,1.81797,1.81767,1.81797,1379594.0
2009-04-14 09:49:00,1.81798,1.81798,1.81774,1.81796,31447921.0
2009-04-14 09:50:00,1.81796,1.81817,1.81785,1.81785,2362417.0
2009-04-14 09:51:00,1.81759,1.81759,1.81705,1.81705,2464960.0
2009-04-14 09:52:00,1.81717,1.81738,1.81713,1.81713,14674681.0
2009-04-14 09:53:00,1.81718,1.81753,1.81712,1.81753,601332.0
2009-04-14 09:54:00,1.81748,1.81751,1.81702,1.81702,13717000.0
2009-04-14 09:55:00,1.81692,1.81708,1.81686,1.81693,1951022.0
2009-04-14 09:56:00,1.81682,1.81682,1.81642,1.81642,7779197.0
2009-04-14 09:57:00,1.81639,1.81639,1.81615,1.81615,18616682.0
2009-04-14 09:58:00,1.81609,1.81609,1.81524,1.81528,41886260.0
2009-04-14 09:59:00,1.81541,1.81584,1.81541,1.81584,7142714.0
2009-04-14 10:00:00,1.81589,1.81685,1.81589,1.81685,31940736.0
2009-04-14 10:01:00,1.81686,1.81709,1.81686,1.81707,21681012.0
2009-04-14 10:02:00,1.81714,1.81742,1.81714,1.81742,6291417.0
2009-04-14 10:03:00,1.81755,1.81755,1.81734,1.81734,7391144.0
2009-04-14 10:04:00,1.81735,1.81735,1.81712,1.81712,11033118.0
2009-04-14 10:05:00,1.81689,1.81691,1.81675,1.81676,4640331.0
2009-04-14 10:06:00,1.8167,1.8167,1.81638,1.81638,10885830.0
2009-04-14 10:07:00,1.81625,1.81633,1.81572,1.81614,4866892.0
2009-04-14 10:08:00,1.81611,1.81611,1.81525,1.81525,36358920.0
2009-04-14 10:09:00,1.81507,1.8151,1.81483,1.81483,5287087.0
2009-04-14 10:10:00,1.81461,1.81508,1.81461,1.81508,13593830.0
2009-04-14 10:11:00,1.81521,1.81579,1.81521,1.81579,6433651.0
2009-04-14 10:12:00,1.81575,1.81575,1.81523,1.81528,4800677.0
2009-04-14 10:13:00,1.81525,1.81525,1.81506,1.81521,9007450.0
2009-04-14 10:14:00,1.81528,1.8165,1.81528,1.8162,9653637.0
2009-04-14 10:15:00,1.81609,1.81609,1.8153,1.8155,75100392.0
2009-04-14 10:16:00,1.81552,1.81557,1.81537,1.81557,3243245.0
2009-04-14 10:17:00,1.81566,1.81566,1.81527,1.81558,5084963.0
2009-04-14 10:18:00,1.81561,1.81579,1.81555,1.81579,8094091.0
2009-04-14 10:19:00,1.81576,1.81576,1.81549,1.81557,7670810.0
2009-04-14 10:20:00,1.81552,1.81552,1.8153,1.8153,6702326.0
2009-04-14 10:21:00,1.81517,1.81521,1.8151,1.81512,1929451.0
2009-04-14 10:22:00,1.81504,1.81506,1.81482,1.81486,3905810.0
2009-04-14 10:23:00,1.81485,1.81485,1.81455,1.81455,13101677.0
2009-04-14 10:24:00,1.81458,1.81458,1.8137,1.81384,134623899.0
2009-04-14 10:25:00,1.81385,1.81388,1.81374,1.81374,1649093.0
2009-04-14 10:26:00,1.81404,1.81422,1.81404,1.81422,7156896.0
2009-04-14 10:27:00,1.81424,1.81425,1.81407,1.81415,6855468.0
2009-04-14 10:28:00,1.81408,1.81422,1.81406,1.81421,10770986.0
2009-04-14 10:29:00,1.81397,1.81413,1.81389,1.81413,6009970.0
2009-04-14 10:30:00,1.81434,1.81479,1.81434,1.81479,2939696.0
2009-04-14 10:31:00,1.8149,1.81496,1.81455,1.81463,5931133.0
2009-04-14 10:32:00,1.81465,1.81474,1.81458,1.81465,17615209.0
2009-04-14 10:33:00,1.8146,1.81465,1.8143,1.81465,5769327.0
2009-04-14 10:34:00,1.81475,1.81489,1.81449,1.81474,10384843.0
2009-04-14 10:35:00,1.81493,1.81512,1.81479,1.81479,4026408.0
2009-04-14 10:36:00,1.81476,1.81482,1.81442,1.81442,6289754.0
2009-04-14 10:37:00,1.8144,1.8144,1.81406,1.81415,4839829.0
2009-04-14 10:38:00,1.81432,1.81452,1.81426,1.81452,28181203.0
2009-04-14 10:39:00,1.81455,1.81478,1.81455,1.8147,1364990.0
2009-04-14 10:40:00,1.81481,1.81518,1.81481,1.81518,5772109.0
2009-04-14 10:41:00,1.81516,1.8155,1.81516,1.8154,8561538.0
2009-04-14 10:42:00,1.81531,1.81556,1.81531,1.81552,2348159.0
2009-04-14 10:43:00,1.81541,1.81587,1.81541,1.81587,7189629.0
2009-04-14 10:44:00,1.81571,1.81571,1.81555,1.81561,12201839.0
2009-04-14 10:45:00,1.81543,1.81543,1.8152,1.81538,14744048.0
2009-04-14 10:46:00,1.8155,1.81592,1.8155,1.81592,6478466.0
2009-04-14 10:47:00,1.81596,1.81615,1.81596,1.81605,8970322.0
2009-04-14 10:48:00,1.8162,1.8167,1.81614,1.8167,5019297.0
2009-04-14 10:49:00,1.81659,1.81659,1.81614,1.81614,7245645.0
2009-04-14 10:50:00,1.81621,1.81668,1.81621,1.81668,2773829.0
2009-04-14 10:51:00,1.81671,1.81689,1.81671,1.81689,7838409.0
2009-04-14 10:52:00,1.81709,1.81725,1.81698,1.81699,10139411.0
2009-04-14 10:53:00,1.81687,1.81687,1.81657,1.81671,1503816.0
2009-04-14 10:54:00,1.81663,1.81667,1.81626,1.81626,26643617.0
2009-04-14 10:55:00,1.81626,1.81626,1.81602,1.81602,3507099.0
2009-04-14 10:56:00,1.81596,1.81596,1.81526,1.81528,90055896.0
2009-04-14 10:57:00,1.81538,1.81665,1.81538,1.81614,42384980.0
2009-04-14 10:58:00,1.81626,1.81666,1.81626,1.81666,2146346.0
2009-04-14 10:59:00,1.81688,1.81704,1.81683,1.81695,2860704.0
2009-04-14 11:00:00,1.81712,1.81734,1.81712,1.81734,5584064.0
2009-04-14 11:01:00,1.81735,1.81735,1.81693,1.81707,9866981.0
2009-04-14 11:02:00,1.81711,1.81711,1.81672,1.81684,7092096.0
2009-04-14 11:03:00,1.81697,1.81713,1.81679,1.81694,8010078.0
2009-04-14 11:04:00,1.81689,1.81692,1.81663,1.81663,2179616.0
2009-04-14 11:05:00,1.81675,1.81675,1.81642,1.81642,2054997.0
2009-04-14 11:06:00,1.81649,1.81649,1.81626,1.81627,10829859.0
2009-04-14 11:07:00,1.81604,1.81604,1.81577,1.81577,13087044.0
2009-04-14 11:08:00,1.81558,1.81558,1.81527,1.81527,5588008.0
2009-04-14 11:09:00,1.81513,1.81513,1.81484,1.81491,9204394.0
2009-04-14 11:10:00,1.81488,1.8149,1.81473,1.81486,21118895.0
2009-04-14 11:11:00,1.81472,1.81472,1.81437,1.8144,7678690.0
2009-04-14 11:12:00,1.81445,1.81463,1.81422,1.81436,22433040.0
2009-04-14 11:13:00,1.8143,1.8143,1.81407,1.81407,6598799.0
2009-04-14 11:14:00,1.81407,1.81411,1.81366,1.81366,1856791.0
2009-04-14 11:15:00,1.81381,1.81406,1.81381,1.81406,25583481.0
2009-04-14 11:16:00,1.8141,1.81428,1.8141,1.81428,5153191.0
2009-04-14 11:17:00,1.8143,1.81443,1.81358,1.81358,4631994.0
2009-04-14 11:18:00,1.81382,1.81431,1.81382,1.81431,1894894.0
2009-04-14 11:19:00,1.81435,1.81452,1.81434,1.81452,6804288.0
2009-04-14 11:20:00,1.81456,1.81477,1.81444,1.81477,2972732.0
2009-04-14 11:21:00,1.81485,1.81509,1.81473,1.81509,9017770.0
2009-04-14 11:22:00,1.8151,1.81544,1.81435,1.81459,33875485.0
2009-04-14 11:23:00,1.81467,1.81485,1.81331,1.81484,9702995.0
2009-04-14 11:24:00,1.81506,1.81506,1.81449,1.81449,3640648.0
2009-04-14 11:25:00,1.81452,1.81473,1.8145,1.81473,3781274.0
2009-04-14 11:26:00,1.81466,1.81501,1.81466,1.81501,6657061.0
2009-04-14 11:27:00,1.81507,1.8153,1.81507,1.8153,1875372.0
2009-04-14 11:28:00,1.81387,1.81565,1.81387,1.81554,10702558.0
2009-04-14 11:29:00,1.81534,1.81534,1.81485,1.81488,5292156.0
2009-04-14 11:30:00,1.8149,1.8149,1.81435,1.81446,9757498.0
2009-04-14 11:31:00,1.81435,1.81437,1.8139,1.8139,8162888.0
2009-04-14 11:32:00,1.8139,1.81453,1.81371,1.81453,12740464.0
2009-04-14 11:33:00,1.81459,1.81479,1.81425,1.81479,9748978.0
2009-04-14 11:34:00,1.81473,1.81496,1.81473,1.81496,8886611.0
2009-04-14 11:35:00,1.81496,1.81514,1.81481,1.81481,10389886.0
2009-04-14 11:36:00,1.81529,1.81559,1.81529,1.8155,8097616.0
2009-04-14 11:37:00,1.81561,1.81561,1.81446,1.81472,30110784.0
2009-04-14 11:38:00,1.81446,1.81458,1.81428,1.81458,18840495.0
2009-04-14 11:39:00,1.81473,1.81524,1.81473,1.81524,11365095.0
2009-04-14 11:40:00,1.81528,1.81542,1.81528,1.81537,8446376.0
2009-04-14 11:41:00,1.81527,1.81527,1.81492,1.81503,1762706.0
2009-04-14 11:42:00,1.81501,1.81501,1.81459,1.81467,3005245.0
2009-04-14 11:43:00,1.81476,1.81495,1.81476,1.81495,1573444.0
2009-04-14 11:44:00,1.81505,1.8152,1.81505,1.81519,3462572.0
2009-04-14 11:45:00,1.81529,1.81529,1.81501,1.81501,8572478.0
2009-04-14 11:46:00,1.81506,1.81536,1.81506,1.81536,10762118.0
2009-04-14 11:47:00,1.81539,1.8157,1.81539,1.8157,7999727.0
2009-04-14 11:48:00,1.81577,1.81598,1.81577,1.81598,14312826.0
2009-04-14 11:49:00,1.8159,1.8159,1.81546,1.81554,7921680.0
2009-04-14 11:50:00,1.81563,1.8158,1.81563,1.81563,29757160.0
2009-04-14 11:51:00,1.81556,1.81557,1.81544,1.81548,12783052.0
2009-04-14 11:52:00,1.81546,1.81546,1.81514,1.81514,2462363.0
2009-04-14 11:53:00,1.81505,1.81505,1.81467,1.81467,4039737.0
2009-04-14 11:54:00,1.81458,1.81458,1.81427,1.81433,6925475.0
2009-04-14 11:55:00,1.81447,1.81477,1.81447,1.81477,4175548.0
2009-04-14 11:56:00,1.81488,1.81495,1.81474,1.81495,7477656.0
2009-04-14 11:57:00,1.81502,1.81513,1.815,1.81511,6633891.0
2009-04-14 11:58:00,1.81508,1.81515,1.81502,1.81502,27432365.0
2009-04-14 11:59:00,1.81494,1.81494,1.81471,1.81471,6331244.0
2009-04-14 12:00:00,1.81474,1.81503,1.81474,1.81496,2941984.0
2009-04-14 12:01:00,1.81494,1.81529,1.81485,1.81529,4599326.0
2009-04-14 12:02:00,1.81541,1.81555,1.81533,1.81555,1609632.0
2009-04-14 12:03:00,1.81535,1.81543,1.8151,1.8151,6164155.0
2009-04-14 12:04:00,1.81494,1.81529,1.81494,1.81506,4578571.0
2009-04-14 12:05:00,1.81512,1.81512,1.81495,1.81509,12039866.0
2009-04-14 12:06:00,1.81517,1.81559,1.81517,1.81545,8218841.0
2009-04-14 12:07:00,1.81562,1.81569,1.81542,1.8155,2196880.0
2009-04-14 12:08:00,1.81511,1.81576,1.81511,1.81574,21222500.0
2009-04-14 12:09:00,1.8158,1.816,1.8158,1.816,6023259.0
2009-04-14 12:10:00,1.81606,1.81703,1.81606,1.81703,18522648.0
2009-04-14 12:11:00,1.81706,1.81706,1.81669,1.8168,41815698.0
2009-04-14 12:12:00,1.81672,1.81672,1.81654,1.81654,23114599.0
2009-04-14 12:13:00,1.81648,1.8165,1.81609,1.81609,22354010.0
2009-04-14 12:14:00,1.81595,1.81595,1.81552,1.81552,2776484.0
2009-04-14 12:15:00,1.81554,1.81554,1.81502,1.81525,2981340.0
2009-04-14 12:16:00,1.81533,1.81533,1.81503,1.81507,5237544.0
2009-04-14 12:17:00,1.81515,1.81523,1.81498,1.81521,4566295.0
2009-04-14 12:18:00,1.81535,1.81568,1.81535,1.81554,23290724.0
2009-04-14 12:19:00,1.81538,1.81538,1.81496,1.81527,6828778.0
2009-04-14 12:20:00,1.81534,1.81597,1.81534,1.81581,42592920.0
2009-04-14 12:21:00,1.8159,1.8161,1.8159,1.8161,15976287.0
2009-04-14 12:22:00,1.81613,1.81684,1.81613,1.81684,7266390.0
2009-04-14 12:23:00,1.81675,1.81675,1.81611,1.81611,10034239.0
2009-04-14 12:24:00,1.81642,1.81659,1.81642,1.81646,4221392.0
2009-04-14 12:25:00,1.81651,1.81654,1.81643,1.81653,1740008.0
2009-04-14 12:26:00,1.81661,1.81678,1.81661,1.81678,34289804.0
2009-04-14 12:27:00,1.81675,1.81675,1.81634,1.81634,7710872.0
2009-04-14 12:28:00,1.81625,1.81625,1.81608,1.81608,1176442.0
2009-04-14 12:29:00,1.81608,1.81608,1.81545,1.81545,1084975.0
2009-04-14 12:30:00,1.81537,1.81545,1.8152,1.81526,7171676.0
2009-04-14 12:31:00,1.81528,1.8157,1.81528,1.8157,4826818.0
2009-04-14 12:32:00,1.81582,1.81631,1.81579,1.81631,7434834.0
2009-04-14 12:33:00,1.81643,1.81673,1.81643,1.81673,6656615.0
2009-04-14 12:34:00,1.81654,1.81666,1.81563,1.81622,13255285.0
2009-04-14 12:35:00,1.81622,1.81622,1.81608,1.81621,10335538.0
2009-04-14 12:36:00,1.81611,1.81645,1.81611,1.81636,7146254.0
2009-04-14 12:37:00,1.81619,1.81619,1.81533,1.81533,2184073.0
2009-04-14 12:38:00,1.81525,1.81535,1.81512,1.81535,21065563.0
2009-04-14 12:39:00,1.81532,1.81532,1.81502,1.81525,9586635.0
2009-04-14 12:40:00,1.81544,1.8157,1.81544,1.8157,9674888.0
2009-04-14 12:41:00,1.81547,1.81586,1.81547,1.81584,17530305.0
2009-04-14 12:42:00,1.81582,1.81611,1.81582,1.81611,8196983.0
2009-04-14 12:43:00,1.81616,1.81616,1.81592,1.81594,1780133.0
2009-04-14 12:44:00,1.81593,1.81605,1.81578,1.81605,6363989.0
2009-04-14 12:45:00,1.8161,1.81632,1.8161,1.81632,6721792.0
2009-04-14 12:46:00,1.81639,1.81666,1.81639,1.81666,52854872.0
2009-04-14 12:47:00,1.8168,1.81697,1.81677,1.81677,8993792.0
2009-04-14 12:48:00,1.81663,1.81663,1.81638,1.8166,7214690.0
2009-04-14 12:49:00,1.81653,1.81653,1.81582,1.8162,2551246.0
2009-04-14 12:50:00,1.8162,1.81642,1.8162,1.81642,5459278.0
2009-04-14 12:51:00,1.81647,1.81652,1.81634,1.81634,8762281.0
2009-04-14 12:52:00,1.81638,1.81641,1.81625,1.81638,12232540.0
2009-04-14 12:53:00,1.81654,1.81681,1.81538,1.81673,3561709.0
2009-04-14 12:54:00,1.81693,1.81693,1.81662,1.81662,1158473.0
2009-04-14 12:55:00,1.81657,1.81657,1.81594,1.81616,23874600.0
2009-04-14 12:56:00,1.8159,1.816,1.81573,1.81578,22040686.0
2009-04-14 12:57:00,1.81578,1.81578,1.81462,1.8149,18729282.0
2009-04-14 12:58:00,1.81489,1.81522,1.81489,1.81495,9564422.0
2009-04-14 12:59:00,1.81492,1.81492,1.81421,1.81421,46013668.0
2009-04-14 13:00:00,1.81385,1.81385,1.81344,1.81344,13625710.0
2009-04-14 13:01:00,1.81341,1.81341,1.81318,1.81318,7397991.0
2009-04-14 13:02:00,1.81322,1.81322,1.81238,1.81238,29990965.0
2009-04-14 13:03:00,1.81217,1.81217,1.81185,1.81185,14327951.0
2009-04-14 13:04:00,1.81185,1.81185,1.81166,1.81166,1847214.0
2009-04-14 13:05:00,1.8116,1.8116,1.81138,1.81142,3379568.0
2009-04-14 13:06:00,1.81137,1.81141,1.81123,1.81123,5652042.0
2009-04-14 13:07:00,1.81117,1.81117,1.81097,1.81097,9635158.0
2009-04-14 13:08:00,1.81094,1.81094,1.81068,1.81068,3409179.0
2009-04-14 13:09:00,1.81062,1.81068,1.81049,1.81068,1844871.0
2009-04-14 13:10:00,1.81085,1.81128,1.81085,1.81128,7717530.0
2009-04-14 13:11:00,1.81124,1.81124,1.81086,1.81086,7590156.0
2009-04-14 13:12:00,1.81096,1.81096,1.81075,1.81075,1163517.0
2009-04-14 13:13:00,1.81078,1.81078,1.81041,1.81041,3511120.0
2009-04-14 13:14:00,1.81033,1.81035,1.81015,1.81015,8413585.0
2009-04-14 13:15:00,1.81012,1.81025,1.80994,1.81025,5991534.0
2009-04-14 13:16:00,1.81038,1.81066,1.81038,1.81061,11687525.0
2009-04-14 13:17:00,1.81049,1.81055,1.81025,1.81055,3770420.0
2009-04-14 13:18:00,1.81067,1.81075,1.8106,1.81075,43145504.0
2009-04-14 13:19:00,1.8107,1.8107,1.81049,1.8105,54323975.0
2009-04-14 13:20:00,1.8106,1.81073,1.81054,1.81054,8044448.0
2009-04-14 13:21:00,1.81043,1.81084,1.8104,1.8104,20115598.0
2009-04-14 13:22:00,1.81063,1.81063,1.81015,1.81015,4672381.0
2009-04-14 13:23:00,1.80989,1.80998,1.80966,1.80966,8694888.0
2009-04-14 13:24:00,1.80959,1.80959,1.80902,1.80925,5145277.0
2009-04-14 13:25:00,1.80928,1.80933,1.80916,1.80916,13997784.0
2009-04-14 13:26:00,1.80909,1.80932,1.80909,1.80926,11124973.0
2009-04-14 13:27:00,1.80946,1.80993,1.80946,1.80993,2520564.0
2009-04-14 13:28:00,1.80992,1.81079,1.80992,1.81079,13211878.0
2009-04-14 13:29:00,1.81072,1.81089,1.81062,1.81089,3834828.0
2009-04-14 13:30:00,1.81091,1.81115,1.81091,1.81115,4839739.0
2009-04-14 13:31:00,1.81116,1.8114,1.81116,1.81135,6597025.0
2009-04-14 13:32:00,1.81139,1.81142,1.81135,1.81141,75778144.0
2009-04-14 13:33:00,1.81135,1.81164,1.8112,1.81164,6192851.0
2009-04-14 13:34:00,1.81161,1.81166,1.81145,1.81146,11896512.0
2009-04-14 13:35:00,1.81141,1.81148,1.81135,1.81143,1313741.0
2009-04-14 13:36:00,1.81139,1.81139,1.81115,1.81135,4849069.0
2009-04-14 13:37:00,1.8113,1.81131,1.81095,1.81095,11141298.0
2009-04-14 13:38:00,1.81106,1.81126,1.81106,1.81118,12825490.0
2009-04-14 13:39:00,1.81128,1.81174,1.81128,1.81174,39407368.0
2009-04-14 13:40:00,1.81181,1.81181,1.81152,1.81168,2937637.0
2009-04-14 13:41:00,1.81168,1.8119,1.81146,1.8118,15681022.0
2009-04-14 13:42:00,1.81172,1.81193,1.81161,1.81161,74411588.0
2009-04-14 13:43:00,1.81197,1.81197,1.8116,1.8116,2413527.0
2009-04-14 13:44:00,1.81156,1.81156,1.81087,1.81104,14309491.0
2009-04-14 13:45:00,1.81095,1.81095,1.81056,1.81056,16201553.0
2009-04-14 13:46:00,1.81052,1.81052,1.8101,1.81019,5750987.0
2009-04-14 13:47:00,1.81006,1.81007,1.80964,1.80964,7019481.0
2009-04-14 13:48:00,1.8094,1.8094,1.80903,1.80934,5606080.0
2009-04-14 13:49:00,1.80939,1.80958,1.80939,1.80958,21453151.0
2009-04-14 13:50:00,1.8096,1.80979,1.8096,1.80979,6141390.0
2009-04-14 13:51:00,1.80987,1.81002,1.80987,1.81002,1033109.0
2009-04-14 13:52:00,1.81008,1.81037,1.81006,1.81031,4646633.0
2009-04-14 13:53:00,1.81022,1.81028,1.80999,1.81027,7416132.0
2009-04-14 13:54:00,1.81036,1.81071,1.81031,1.81069,1240015.0
2009-04-14 13:55:00,1.81074,1.81095,1.81074,1.81094,4473782.0
2009-04-14 13:56:00,1.81102,1.81156,1.81102,1.81135,61222035.0
2009-04-14 13:57:00,1.81137,1.81137,1.81107,1.81118,15702961.0
2009-04-14 13:58:00,1.81111,1.81111,1.81095,1.81095,7199467.0
2009-04-14 13:59:00,1.81092,1.81092,1.8105,1.8105,3213495.0
2009-04-14 14:00:00,1.81046,1.81046,1.81025,1.81025,2152655.0
2009-04-14 14:01:00,1.81017,1.81018,1.81005,1.81005,15477887.0
2009-04-14 14:02:00,1.80995,1.81038,1.80995,1.81018,2007729.0
2009-04-14 14:03:00,1.81027,1.81027,1.80996,1.80996,7741858.0
2009-04-14 14:04:00,1.80997,1.81008,1.80997,1.81002,7177467.0
2009-04-14 14:05:00,1.81,1.81003,1.8099,1.80994,2351800.0
2009-04-14 14:06:00,1.80988,1.80988,1.80968,1.80968,11104608.0
2009-04-14 14:07:00,1.80963,1.80965,1.80943,1.80943,11823697.0
2009-04-14 14:08:00,1.80943,1.80946,1.80938,1.80938,4887356.0
2009-04-14 14:09:00,1.80938,1.80938,1.80908,1.80908,14079143.0
2009-04-14 14:10:00,1.80894,1.80894,1.80845,1.80845,3508126.0
2009-04-14 14:11:00,1.80858,1.80866,1.80839,1.80839,4563172.0
2009-04-14 14:12:00,1.80816,1.80816,1.80779,1.80779,5359649.0
2009-04-14 14:13:00,1.80768,1.80768,1.80733,1.80733,8709227.0
2009-04-14 14:14:00,1.80735,1.80735,1.80715,1.80715,6682232.0
2009-04-14 14:15:00,1.80709,1.80709,1.80669,1.80669,11168208.0
2009-04-14 14:16:00,1.8069,1.80706,1.80669,1.80669,114789412.0
2009-04-14 14:17:00,1.80657,1.80689,1.80657,1.80689,1503262.0
2009-04-14 14:18:00,1.8069,1.8071,1.8069,1.8071,3615535.0
2009-04-14 14:19:00,1.80708,1.80715,1.8066,1.8066,7377435.0
2009-04-14 14:20:00,1.80662,1.80662,1.80625,1.80625,2800549.0
2009-04-14 14:21:00,1.80625,1.80625,1.80603,1.80606,12760428.0
2009-04-14 14:22:00,1.80603,1.80603,1.80529,1.80581,1658345.0
2009-04-14 14:23:00,1.80572,1.80574,1.80556,1.80556,6331305.0
2009-04-14 14:24:00,1.80555,1.80555,1.80525,1.80528,2826352.0
2009-04-14 14:25:00,1.80525,1.80525,1.8051,1.8051,6790276.0
2009-04-14 14:26:00,1.8051,1.8051,1.80487,1.80487,6176417.0
2009-04-14 14:27:00,1.80484,1.80484,1.80457,1.80457,5438873.0
2009-04-14 14:28:00,1.80455,1.80555,1.80455,1.80555,92764440.0
2009-04-14 14:29:00,1.80566,1.80619,1.80544,1.80619,7536253.0
2009-04-14 14:30:00,1.80631,1.80669,1.80631,1.80668,4068199.0
2009-04-14 14:31:00,1.80673,1.80705,1.80673,1.80681,5262783.0
2009-04-14 14:32:00,1.80678,1.80685,1.80658,1.80683,19200184.0
2009-04-14 14:33:00,1.80689,1.80718,1.80686,1.80708,4945887.0
2009-04-14 14:34:00,1.80689,1.80689,1.80643,1.80643,5293521.0
2009-04-14 14:35:00,1.80646,1.80646,1.80615,1.80623,9894873.0
2009-04-14 14:36:00,1.80615,1.80619,1.80604,1.80604,4378065.0
2009-04-14 14:37:00,1.80587,1.80595,1.80565,1.80574,8209308.0
2009-04-14 14:38:00,1.80568,1.80576,1.80559,1.80559,4576923.0
2009-04-14 14:39:00,1.80556,1.80556,1.8046,1.80461,54955064.0
2009-04-14 14:40:00,1.8046,1.8046,1.80432,1.80432,6314815.0
2009-04-14 14:41:00,1.8043,1.8043,1.80391,1.80391,3736622.0
2009-04-14 14:42:00,1.80387,1.80424,1.80378,1.80414,172128434.0
2009-04-14 14:43:00,1.80436,1.80469,1.80436,1.80468,5842258.0
2009-04-14 14:44:00,1.80459,1.80459,1.80409,1.80409,14079962.0
2009-04-14 14:45:00,1.80411,1.80442,1.80411,1.80442,3887295.0
2009-04-14 14:46:00,1.80459,1.80507,1.80459,1.80505,33610082.0
2009-04-14 14:47:00,1.80502,1.80512,1.80468,1.80468,6244990.0
2009-04-14 14:48:00,1.80475,1.80475,1.80431,1.80471,55448320.0
2009-04-14 14:49:00,1.80465,1.80484,1.80465,1.80468,6043101.0
2009-04-14 14:50:00,1.80476,1.80484,1.80461,1.80461,2541906.0
2009-04-14 14:51:00,1.80458,1.80458,1.8042,1.80453,6322105.0
2009-04-14 14:52:00,1.80451,1.80491,1.80422,1.8049,2803462.0
2009-04-14 14:53:00,1.80507,1.80527,1.805,1.80527,49762828.0
2009-04-14 14:54:00,1.80533,1.80551,1.80533,1.80551,2249384.0
2009-04-14 14:55:00,1.80559,1.80621,1.80559,1.8061,8168986.0
2009-04-14 14:56:00,1.80606,1.80606,1.80548,1.80557,8185711.0
2009-04-14 14:57:00,1.80554,1.80617,1.80537,1.80615,8269895.0
2009-04-14 14:58:00,1.80626,1.8074,1.80626,1.8074,144183780.0
2009-04-14 14:59:00,1.80717,1.80727,1.80712,1.80712,8372110.0
2009-04-14 15:00:00,1.80708,1.80708,1.80688,1.80688,5010312.0
2009-04-14 15:01:00,1.80678,1.80684,1.80663,1.80663,2364784.0
2009-04-14 15:02:00,1.80647,1.80655,1.80634,1.80639,3376969.0
2009-04-14 15:03:00,1.80634,1.80634,1.80607,1.80607,8370341.0
2009-04-14 15:04:00,1.80603,1.80603,1.80528,1.80548,51718968.0
2009-04-14 15:05:00,1.80555,1.80562,1.80553,1.80559,8423692.0
2009-04-14 15:06:00,1.80567,1.806,1.80565,1.806,32875400.0
2009-04-14 15:07:00,1.80605,1.80624,1.80599,1.80624,6133500.0
2009-04-14 15:08:00,1.80634,1.80651,1.80626,1.80626,11313511.0
2009-04-14 15:09:00,1.80606,1.80609,1.8059,1.80606,12950154.0
2009-04-14 15:10:00,1.80585,1.80607,1.8057,1.80607,9671545.0
2009-04-14 15:11:00,1.80622,1.80681,1.80622,1.80681,5978538.0
2009-04-14 15:12:00,1.80695,1.80724,1.80673,1.8071,5165725.0
2009-04-14 15:13:00,1.80695,1.80708,1.80664,1.80664,3229082.0
2009-04-14 15:14:00,1.80668,1.80684,1.80668,1.8067,199551668.0
2009-04-14 15:15:00,1.80658,1.80667,1.80642,1.80664,8137392.0
2009-04-14 15:16:00,1.80681,1.80717,1.80681,1.80693,8175416.0
2009-04-14 15:17:00,1.80696,1.80726,1.80696,1.80722,1996572.0
2009-04-14 15:18:00,1.80713,1.80714,1.80662,1.80662,23941479.0
2009-04-14 15:19:00,1.80665,1.8069,1.80664,1.8069,3761662.0
2009-04-14 15:20:00,1.80695,1.80767,1.80695,1.80767,3312923.0
2009-04-14 15:21:00,1.80779,1.80821,1.80779,1.80821,3117764.0
2009-04-14 15:22:00,1.80819,1.80829,1.80786,1.80829,2488411.0
2009-04-14 15:23:00,1.80832,1.80858,1.80832,1.80856,4235540.0
2009-04-14 15:24:00,1.80861,1.80894,1.80852,1.8088,15159168.0
2009-04-14 15:25:00,1.80888,1.80891,1.80872,1.80872,2763049.0
2009-04-14 15:26:00,1.80881,1.80899,1.8086,1.8086,65979342.0
2009-04-14 15:27:00,1.80875,1.809,1.80875,1.80888,5609497.0
2009-04-14 15:28:00,1.8089,1.8089,1.80848,1.80854,7397814.0
2009-04-14 15:29:00,1.80848,1.80858,1.80827,1.80827,7220313.0
2009-04-14 15:30:00,1.80837,1.80876,1.80837,1.80876,138166608.0
2009-04-14 15:31:00,1.80894,1.80915,1.80894,1.80906,2733482.0
2009-04-14 15:32:00,1.8091,1.80917,1.80898,1.80898,88320960.0
2009-04-14 15:33:00,1.80882,1.80882,1.80839,1.80859,8228273.0
2009-04-14 15:34:00,1.8086,1.80902,1.8086,1.80902,5205250.0
2009-04-14 15:35:00,1.80909,1.80931,1.80903,1.80929,9248204.0
2009-04-14 15:36:00,1.80931,1.80952,1.80928,1.80952,7361084.0
2009-04-14 15:37:00,1.80961,1.80983,1.80958,1.80983,6497338.0
2009-04-14 15:38:00,1.80986,1.81031,1.80986,1.81031,1508305.0
2009-04-14 15:39:00,1.81012,1.81012,1.80977,1.80977,7041797.0
2009-04-14 15:40:00,1.80969,1.81016,1.80969,1.80998,6581337.0
2009-04-14 15:41:00,1.81,1.81001,1.80985,1.80993,14118826.0
2009-04-14 15:42:00,1.81002,1.81039,1.81002,1.81039,1462977.0
2009-04-14 15:43:00,1.81038,1.81041,1.81008,1.81008,13578854.0
2009-04-14 15:44:00,1.81014,1.81014,1.80976,1.80976,163657806.0
2009-04-14 15:45:00,1.80977,1.80989,1.80948,1.80973,3556783.0
2009-04-14 15:46:00,1.80966,1.8099,1.80966,1.8099,2896363.0
2009-04-14 15:47:00,1.8099,1.81018,1.8099,1.81018,4497103.0
2009-04-14 15:48:00,1.81023,1.81044,1.81021,1.81044,1618119.0
2009-04-14 15:49:00,1.81044,1.81068,1.81044,1.81068,3084113.0
2009-04-14 15:50:00,1.81063,1.81089,1.81063,1.8108,5936919.0
2009-04-14 15:51:00,1.81095,1.81139,1.81095,1.81139,4756805.0
2009-04-14 15:52:00,1.81125,1.81125,1.81058,1.81073,16013644.0
2009-04-14 15:53:00,1.81072,1.81072,1.81041,1.81041,3335730.0
2009-04-14 15:54:00,1.81045,1.81045,1.81022,1.81035,7239445.0
2009-04-14 15:55:00,1.81029,1.81029,1.80998,1.81,2642843.0
2009-04-14 15:56:00,1.80997,1.80997,1.80873,1.80873,47680421.0
2009-04-14 15:57:00,1.80852,1.80871,1.80847,1.80871,5583903.0
2009-04-14 15:58:00,1.8087,1.8087,1.80806,1.80813,23793780.0
2009-04-14 15:59:00,1.80818,1.8084,1.80818,1.80825,11584065.0
2009-04-14 16:00:00,1.80808,1.80808,1.80763,1.80763,10391810.0
2009-04-14 16:01:00,1.80764,1.80764,1.8074,1.80745,2266925.0
2009-04-14 16:02:00,1.80742,1.80742,1.80619,1.80619,62969298.0
2009-04-14 16:03:00,1.80614,1.80614,1.80567,1.80567,26712274.0
2009-04-14 16:04:00,1.80558,1.80558,1.80533,1.80537,3227727.0
2009-04-14 16:05:00,1.80537,1.80537,1.80498,1.80498,4783535.0
2009-04-14 16:06:00,1.80504,1.8051,1.80476,1.8051,7748698.0
2009-04-14 16:07:00,1.80514,1.80547,1.80514,1.80547,5839605.0
2009-04-14 16:08:00,1.80577,1.80608,1.80577,1.80593,12246783.0
2009-04-14 16:09:00,1.80591,1.80606,1.8059,1.80595,2992982.0
2009-04-14 16:10:00,1.80594,1.80616,1.80591,1.80616,9602297.0
2009-04-14 16:11:00,1.80612,1.80619,1.80595,1.80619,1015185.0
2009-04-14 16:12:00,1.80605,1.80605,1.8055,1.80585,110349552.0
2009-04-14 16:13:00,1.8059,1.8061,1.8059,1.80609,5788961.0
2009-04-14 16:14:00,1.80601,1.80675,1.80601,1.80675,11516155.0
2009-04-14 16:15:00,1.80675,1.80697,1.80675,1.80687,6265441.0
2009-04-14 16:16:00,1.80667,1.80667,1.80629,1.80629,10212403.0
2009-04-14 16:17:00,1.80633,1.80646,1.80601,1.80621,4541504.0
2009-04-14 16:18:00,1.80641,1.80677,1.80641,1.80646,2588894.0
2009-04-14 16:19:00,1.80633,1.80656,1.80633,1.80649,6569805.0
2009-04-14 16:20:00,1.80661,1.80688,1.80661,1.80668,3707550.0
2009-04-14 16:21:00,1.80652,1.80652,1.80598,1.80598,1228433.0
2009-04-14 16:22:00,1.80588,1.8059,1.80568,1.80572,9572199.0
2009-04-14 16:23:00,1.80561,1.80561,1.80537,1.80537,8216308.0
2009-04-14 16:24:00,1.8053,1.80539,1.80505,1.80505,4615805.0
2009-04-14 16:25:00,1.805,1.80503,1.80474,1.80474,12730236.0
2009-04-14 16:26:00,1.80452,1.80494,1.80452,1.8048,4574665.0
2009-04-14 16:27:00,1.80482,1.80482,1.80463,1.80463,2764603.0
2009-04-14 16:28:00,1.80455,1.80455,1.80429,1.80429,11907621.0
2009-04-14 16:29:00,1.80409,1.80409,1.80358,1.80358,5801312.0
2009-04-14 16:30:00,1.80368,1.8037,1.80335,1.80338,10672848.0
2009-04-14 16:31:00,1.80327,1.80327,1.80308,1.80308,11522858.0
2009-04-14 16:32:00,1.80304,1.80308,1.80257,1.8029,8332343.0
2009-04-14 16:33:00,1.80291,1.80315,1.80291,1.803,4831354.0
2009-04-14 16:34:00,1.80278,1.80278,1.80228,1.80228,7473748.0
2009-04-14 16:35:00,1.80221,1.80282,1.80221,1.80282,4267972.0
2009-04-14 16:36:00,1.80251,1.80309,1.80251,1.80271,5462427.0
2009-04-14 16:37:00,1.80279,1.80313,1.80279,1.80313,18701158.0
2009-04-14 16:38:00,1.80333,1.80366,1.80333,1.80361,10543927.0
2009-04-14 16:39:00,1.80353,1.80358,1.80346,1.80358,3726461.0
2009-04-14 16:40:00,1.80345,1.80345,1.8029,1.8029,52811392.0
2009-04-14 16:41:00,1.8029,1.8029,1.802,1.80202,65423659.0
2009-04-14 16:42:00,1.80202,1.80247,1.80202,1.80247,6218110.0
2009-04-14 16:43:00,1.80251,1.80251,1.80221,1.80221,17478420.0
2009-04-14 16:44:00,1.80218,1.80218,1.80198,1.80198,7687878.0
2009-04-14 16:45:00,1.80197,1.80197,1.80181,1.8019,5022697.0
2009-04-14 16:46:00,1.80201,1.80239,1.80196,1.80239,34286056.0
2009-04-14 16:47:00,1.80233,1.80233,1.80192,1.80192,14759818.0
2009-04-14 16:48:00,1.80172,1.80223,1.80172,1.80223,1471362.0
2009-04-14 16:49:00,1.80243,1.80272,1.80243,1.80272,5129698.0
2009-04-14 16:50:00,1.80285,1.80295,1.80241,1.80279,4303707.0
2009-04-14 16:51:00,1.80264,1.80278,1.80264,1.80276,9666253.0
2009-04-14 16:52:00,1.80296,1.80316,1.80296,1.80312,7871882.0
2009-04-14 16:53:00,1.80307,1.80314,1.80269,1.80269,2985296.0
2009-04-14 16:54:00,1.80312,1.80331,1.80274,1.80331,5225276.0
2009-04-14 16:55:00,1.80347,1.80406,1.80347,1.80406,4737762.0
2009-04-14 16:56:00,1.80411,1.80431,1.80411,1.80431,3337691.0
2009-04-14 16:57:00,1.80434,1.80462,1.80431,1.80462,14792867.0
2009-04-14 16:58:00,1.8047,1.80535,1.8047,1.80524,33890850.0
2009-04-14 16:59:00,1.80539,1.80591,1.80539,1.80551,5888412.0
2009-04-14 17:00:00,1.80548,1.80555,1.80519,1.80524,10360134.0
2009-04-14 17:01:00,1.80527,1.80527,1.80478,1.80478,5614325.0
2009-04-14 17:02:00,1.80477,1.80477,1.80441,1.80448,7030892.0
2009-04-14 17:03:00,1.80433,1.80488,1.80433,1.80488,26460517.0
2009-04-14 17:04:00,1.80482,1.80564,1.80482,1.80564,4744785.0
2009-04-14 17:05:00,1.80566,1.80597,1.80566,1.80597,36641399.0
2009-04-14 17:06:00,1.80594,1.80644,1.80594,1.80644,7260172.0
2009-04-14 17:07:00,1.80645,1.80646,1.80629,1.80631,3303056.0
2009-04-14 17:08:00,1.8063,1.8063,1.80578,1.80604,54301650.0
2009-04-14 17:09:00,1.80619,1.8064,1.80619,1.80636,18164179.0
2009-04-14 17:10:00,1.8063,1.80647,1.80607,1.80647,40807382.0
2009-04-14 17:11:00,1.80643,1.80669,1.80643,1.80669,8623918.0
2009-04-14 17:12:00,1.80662,1.80705,1.80662,1.80688,12010099.0
2009-04-14 17:13:00,1.80677,1.80683,1.80646,1.80646,1987503.0
2009-04-14 17:14:00,1.80649,1.80649,1.80623,1.80623,1072628.0
2009-04-14 17:15:00,1.80626,1.80626,1.80599,1.80599,4939450.0
2009-04-14 17:16:00,1.80588,1.80595,1.80578,1.80578,9485790.0
2009-04-14 17:17:00,1.80577,1.80577,1.80554,1.8056,3464010.0
2009-04-14 17:18:00,1.80547,1.80554,1.80534,1.80539,8639371.0
2009-04-14 17:19:00,1.80546,1.80578,1.80546,1.80566,9821976.0
2009-04-14 17:20:00,1.80557,1.80559,1.80538,1.80538,4295927.0
2009-04-14 17:21:00,1.80536,1.80536,1.80509,1.8053,13566054.0
2009-04-14 17:22:00,1.80549,1.80561,1.80511,1.80526,12097360.0
2009-04-14 17:23:00,1.8052,1.80529,1.80512,1.80523,4909144.0
2009-04-14 17:24:00,1.80529,1.8059,1.80529,1.8059,14144274.0
2009-04-14 17:25:00,1.80584,1.80633,1.80578,1.80633,6442851.0
2009-04-14 17:26:00,1.80653,1.80653,1.80617,1.80639,17499840.0
2009-04-14 17:27:00,1.80633,1.80633,1.80614,1.80614,14698349.0
2009-04-14 17:28:00,1.80609,1.80611,1.80583,1.80591,14142282.0
2009-04-14 17:29:00,1.80577,1.80587,1.80562,1.8057,5822677.0
2009-04-14 17:30:00,1.80566,1.80566,1.80512,1.80512,2564947.0
2009-04-14 17:31:00,1.80506,1.80515,1.80489,1.80508,5220915.0
2009-04-14 17:32:00,1.80504,1.80504,1.80489,1.80496,848596.0
2009-04-14 17:33:00,1.80516,1.80545,1.80508,1.80545,5300632.0
2009-04-14 17:34:00,1.8055,1.80551,1.80496,1.80496,10399835.0
2009-04-14 17:35:00,1.805,1.80508,1.8048,1.80501,5470186.0
2009-04-14 17:36:00,1.80506,1.80537,1.805,1.80537,1302188.0
2009-04-14 17:37:00,1.80543,1.8056,1.80543,1.80559,7206624.0
2009-04-14 17:38:00,1.80552,1.80562,1.80525,1.80529,68377036.0
2009-04-14 17:39:00,1.80549,1.806,1.80549,1.806,38084670.0
2009-04-14 17:40:00,1.8061,1.80621,1.80595,1.80595,10497723.0
2009-04-14 17:41:00,1.80582,1.80594,1.80575,1.80577,13258897.0
2009-04-14 17:42:00,1.80574,1.80574,1.80532,1.80539,83181974.0
2009-04-14 17:43:00,1.80544,1.80552,1.80536,1.80552,11589800.0
2009-04-14 17:44:00,1.80555,1.80555,1.80533,1.80533,6997812.0
2009-04-14 17:45:00,1.80529,1.8053,1.80509,1.8053,2316330.0
2009-04-14 17:46:00,1.80542,1.80562,1.80542,1.80543,84214156.0
2009-04-14 17:47:00,1.80529,1.80532,1.80507,1.80507,12251794.0
2009-04-14 17:48:00,1.80493,1.80493,1.80453,1.80453,4297270.0
2009-04-14 17:49:00,1.80448,1.80448,1.80419,1.80423,10014546.0
2009-04-14 17:50:00,1.80419,1.80423,1.80395,1.80395,5782278.0
2009-04-14 17:51:00,1.80399,1.80399,1.80368,1.80368,11335685.0
2009-04-14 17:52:00,1.80375,1.80375,1.80345,1.80345,2315583.0
2009-04-14 17:53:00,1.80342,1.80342,1.80187,1.80307,6566720.0
2009-04-14 17:54:00,1.80327,1.80339,1.8032,1.8032,23782489.0
2009-04-14 17:55:00,1.80315,1.80315,1.80287,1.80293,8438761.0
2009-04-14 17:56:00,1.80293,1.80293,1.80244,1.80244,2269638.0
2009-04-14 17:57:00,1.80257,1.80265,1.80246,1.80265,9428264.0
2009-04-14 17:58:00,1.8027,1.80291,1.8027,1.80291,2375577.0
2009-04-14 17:59:00,1.80277,1.80277,1.80243,1.80243,8155794.0
2009-04-14 18:00:00,1.80247,1.80277,1.80243,1.80243,6560655.0
2009-04-14 18:01:00,1.80229,1.80229,1.80183,1.80183,3565175.0
2009-04-14 18:02:00,1.80182,1.80182,1.80125,1.80125,16734110.0
2009-04-14 18:03:00,1.80119,1.80119,1.80088,1.80091,5427531.0
2009-04-14 18:04:00,1.80095,1.80095,1.80079,1.80079,4530933.0
2009-04-14 18:05:00,1.80076,1.80076,1.80047,1.80047,6250226.0
2009-04-14 18:06:00,1.80042,1.80042,1.79871,1.79876,204015216.0
2009-04-14 18:07:00,1.79883,1.7992,1.79874,1.7992,15172481.0
2009-04-14 18:08:00,1.79913,1.79913,1.79904,1.79912,9711625.0
2009-04-14 18:09:00,1.79915,1.7994,1.79888,1.7994,9973510.0
2009-04-14 18:10:00,1.79943,1.79969,1.79943,1.79969,5526198.0
2009-04-14 18:11:00,1.79972,1.79987,1.79963,1.79986,3603424.0
2009-04-14 18:12:00,1.79996,1.80014,1.79996,1.80014,7285741.0
2009-04-14 18:13:00,1.80008,1.80029,1.80002,1.80002,5964576.0
2009-04-14 18:14:00,1.79997,1.79997,1.79959,1.79959,49406026.0
2009-04-14 18:15:00,1.79949,1.79949,1.79929,1.79933,3947816.0
2009-04-14 18:16:00,1.7995,1.79992,1.79947,1.79992,6781733.0
2009-04-14 18:17:00,1.79997,1.80061,1.79997,1.80061,11600593.0
2009-04-14 18:18:00,1.80055,1.80085,1.80014,1.80085,3412928.0
2009-04-14 18:19:00,1.80076,1.80106,1.80076,1.80106,8919908.0
2009-04-14 18:20:00,1.80112,1.80149,1.80112,1.80149,13729274.0
2009-04-14 18:21:00,1.8016,1.80175,1.80158,1.80171,4575834.0
2009-04-14 18:22:00,1.80189,1.80227,1.80189,1.80216,10719994.0
2009-04-14 18:23:00,1.80208,1.80208,1.80163,1.80182,4446404.0
2009-04-14 18:24:00,1.80193,1.80213,1.80193,1.80213,2408709.0
2009-04-14 18:25:00,1.80222,1.80239,1.80222,1.80234,8075016.0
2009-04-14 18:26:00,1.80217,1.80217,1.80156,1.80156,47282947.0
2009-04-14 18:27:00,1.80142,1.80169,1.80128,1.80169,4466483.0
2009-04-14 18:28:00,1.80169,1.80189,1.80169,1.80188,4830923.0
2009-04-14 18:29:00,1.80196,1.80223,1.80184,1.80223,12287652.0
2009-04-14 18:30:00,1.80224,1.80251,1.80224,1.80237,6485347.0
2009-04-14 18:31:00,1.80221,1.80226,1.80193,1.80193,25696660.0
2009-04-14 18:32:00,1.80203,1.80214,1.80194,1.8021,9464287.0
2009-04-14 18:33:00,1.80202,1.80228,1.80184,1.80198,3201104.0
2009-04-14 18:34:00,1.8019,1.80217,1.8016,1.80217,16824118.0
2009-04-14 18:35:00,1.80234,1.80303,1.80234,1.80301,4212094.0
2009-04-14 18:36:00,1.80307,1.8032,1.8029,1.8029,17517017.0
2009-04-14 18:37:00,1.80287,1.80331,1.8026,1.80331,7459483.0
2009-04-14 18:38:00,1.80336,1.80348,1.80336,1.80344,6796892.0
2009-04-14 18:39:00,1.80337,1.80385,1.80337,1.80385,9651075.0
2009-04-14 18:40:00,1.80396,1.80423,1.80358,1.80383,12751921.0
2009-04-14 18:41:00,1.80423,1.80432,1.8041,1.80415,4423614.0
2009-04-14 18:42:00,1.80432,1.80477,1.80432,1.80477,31889641.0
2009-04-14 18:43:00,1.80481,1.80494,1.80471,1.80471,9300160.0
2009-04-14 18:44:00,1.80487,1.80517,1.80475,1.80517,5965251.0
2009-04-14 18:45:00,1.80518,1.80557,1.80511,1.8054,2308542.0
2009-04-14 18:46:00,1.80545,1.80545,1.80515,1.80516,6401390.0
2009-04-14 18:47:00,1.80521,1.80521,1.80491,1.80495,840723.0
2009-04-14 18:48:00,1.80497,1.80529,1.80497,1.80529,2202295.0
2009-04-14 18:49:00,1.80533,1.80533,1.80499,1.805,11740517.0
2009-04-14 18:50:00,1.80501,1.80537,1.80501,1.80527,3909916.0
2009-04-14 18:51:00,1.80535,1.80565,1.80532,1.80565,9135336.0
2009-04-14 18:52:00,1.80562,1.80614,1.80562,1.80607,5606546.0
2009-04-14 18:53:00,1.80596,1.80596,1.80525,1.80555,10658555.0
2009-04-14 18:54:00,1.80541,1.80542,1.80515,1.80515,9936189.0
2009-04-14 18:55:00,1.80503,1.80507,1.80469,1.80507,8701663.0
2009-04-14 18:56:00,1.80517,1.80551,1.80517,1.80551,11150832.0
2009-04-14 18:57:00,1.80556,1.80586,1.80545,1.80586,1177775.0
2009-04-14 18:58:00,1.80586,1.80641,1.80586,1.80628,4955400.0
2009-04-14 18:59:00,1.8061,1.8061,1.80571,1.80571,2390924.0
2009-04-14 19:00:00,1.80597,1.80611,1.80591,1.80591,19518392.0
2009-04-14 19:01:00,1.80596,1.80603,1.80556,1.80556,7362239.0
2009-04-14 19:02:00,1.80555,1.80555,1.8051,1.8051,6317545.0
2009-04-14 19:03:00,1.80505,1.80518,1.80497,1.80518,12297329.0
2009-04-14 19:04:00,1.80509,1.80542,1.80509,1.80524,5839426.0
2009-04-14 19:05:00,1.80525,1.80525,1.80496,1.80497,4695778.0
2009-04-14 19:06:00,1.80493,1.80493,1.80459,1.80467,3164834.0
2009-04-14 19:07:00,1.80474,1.80565,1.80474,1.80565,10808311.0
2009-04-14 19:08:00,1.80578,1.80578,1.80552,1.80552,14374960.0
2009-04-14 19:09:00,1.80546,1.8056,1.80531,1.80531,19020939.0
2009-04-14 19:10:00,1.80524,1.80543,1.80508,1.80543,4471369.0
2009-04-14 19:11:00,1.80542,1.80581,1.80535,1.80581,3176132.0
2009-04-14 19:12:00,1.80578,1.80624,1.80578,1.80624,40934402.0
2009-04-14 19:13:00,1.80638,1.80649,1.80618,1.80618,11137549.0
2009-04-14 19:14:00,1.8062,1.8062,1.80595,1.80605,2632190.0
2009-04-14 19:15:00,1.80611,1.80641,1.80607,1.80641,16675553.0
2009-04-14 19:16:00,1.80635,1.80667,1.80635,1.80667,8275910.0
2009-04-14 19:17:00,1.80645,1.80645,1.80599,1.80599,6235349.0
2009-04-14 19:18:00,1.80585,1.80603,1.80585,1.80596,4995756.0
2009-04-14 19:19:00,1.80589,1.8061,1.80589,1.8061,7907579.0
2009-04-14 19:20:00,1.80618,1.80642,1.80618,1.80639,3402198.0
2009-04-14 19:21:00,1.80637,1.8067,1.80637,1.80663,8535931.0
2009-04-14 19:22:00,1.80664,1.8069,1.80664,1.8069,21178680.0
2009-04-14 19:23:00,1.80691,1.80707,1.8068,1.80704,4531479.0
2009-04-14 19:24:00,1.80694,1.8071,1.80688,1.80688,7186209.0
2009-04-14 19:25:00,1.80694,1.80716,1.80694,1.80716,3424138.0
2009-04-14 19:26:00,1.80724,1.80743,1.80724,1.80743,15699737.0
2009-04-14 19:27:00,1.80734,1.80779,1.80734,1.80767,5873874.0
2009-04-14 19:28:00,1.80776,1.808,1.80757,1.808,3320920.0
2009-04-14 19:29:00,1.80808,1.80808,1.8077,1.8077,8418586.0
2009-04-14 19:30:00,1.80762,1.80791,1.80754,1.80754,10387626.0
2009-04-14 19:31:00,1.80761,1.80763,1.80755,1.80763,14796425.0
2009-04-14 19:32:00,1.80762,1.80762,1.80747,1.80755,7546680.0
2009-04-14 19:33:00,1.80738,1.80765,1.80738,1.80765,8041518.0
2009-04-14 19:34:00,1.8077,1.80772,1.80761,1.8077,9976988.0
2009-04-14 19:35:00,1.80765,1.80778,1.80763,1.80763,9583817.0
2009-04-14 19:36:00,1.80767,1.80772,1.80729,1.80764,3600809.0
2009-04-14 19:37:00,1.80759,1.80794,1.80759,1.80777,7122207.0
2009-04-14 19:38:00,1.8078,1.80793,1.8078,1.80786,2454919.0
2009-04-14 19:39:00,1.80792,1.80805,1.80792,1.80795,13552268.0
2009-04-14 19:40:00,1.80812,1.80812,1.80789,1.80794,15743252.0
2009-04-14 19:41:00,1.80778,1.80823,1.80778,1.80816,47855433.0
2009-04-14 19:42:00,1.80822,1.80852,1.80822,1.80841,8620834.0
2009-04-14 19:43:00,1.80827,1.80827,1.80795,1.80805,10506483.0
2009-04-14 19:44:00,1.80775,1.80792,1.80764,1.80764,13264833.0
2009-04-14 19:45:00,1.80778,1.80815,1.80778,1.80815,2632632.0
2009-04-14 19:46:00,1.80817,1.80862,1.80816,1.80862,8905954.0
2009-04-14 19:47:00,1.80864,1.80864,1.80819,1.80819,4718300.0
2009-04-14 19:48:00,1.80816,1.80823,1.80794,1.80809,2699218.0
2009-04-14 19:49:00,1.80803,1.80803,1.80775,1.80779,6751609.0
2009-04-14 19:50:00,1.80766,1.80776,1.80763,1.80776,3699679.0
2009-04-14 19:51:00,1.80776,1.80783,1.80763,1.80763,7749824.0
2009-04-14 19:52:00,1.80782,1.80808,1.80782,1.80808,10030398.0
2009-04-14 19:53:00,1.80808,1.80827,1.80802,1.80827,3047934.0
2009-04-14 19:54:00,1.80818,1.80818,1.80637,1.80784,3198210.0
2009-04-14 19:55:00,1.80791,1.80796,1.80781,1.80796,3406931.0
2009-04-14 19:56:00,1.808,1.80808,1.808,1.80808,2669065.0
2009-04-14 19:57:00,1.8083,1.80878,1.8083,1.80878,7411324.0
2009-04-14 19:58:00,1.80881,1.80897,1.80881,1.80897,6337141.0
2009-04-14 19:59:00,1.80898,1.80921,1.80863,1.80921,9026221.0
2009-04-14 20:00:00,1.80921,1.80929,1.8088,1.8088,20237086.0
2009-04-14 20:01:00,1.809,1.80907,1.80876,1.809,4465532.0
2009-04-14 20:02:00,1.80888,1.80916,1.80888,1.80916,2243201.0
2009-04-14 20:03:00,1.80914,1.80916,1.80889,1.80889,7079823.0
2009-04-14 20:04:00,1.80882,1.80899,1.80876,1.80899,11504859.0
2009-04-14 20:05:00,1.809,1.809,1.80886,1.80886,9706529.0
2009-04-14 20:06:00,1.80902,1.80924,1.80879,1.8092,4489309.0
2009-04-14 20:07:00,1.8091,1.8091,1.8089,1.80895,6797308.0
2009-04-14 20:08:00,1.80899,1.80914,1.80897,1.80897,5250452.0
2009-04-14 20:09:00,1.80896,1.80922,1.80895,1.80922,3340750.0
2009-04-14 20:10:00,1.80936,1.80952,1.80933,1.80952,2712257.0
2009-04-14 20:11:00,1.80959,1.80985,1.80959,1.80985,9784139.0
2009-04-14 20:12:00,1.80987,1.81008,1.80953,1.81008,4715517.0
2009-04-14 20:13:00,1.81011,1.81035,1.81002,1.81034,8748946.0
2009-04-14 20:14:00,1.81038,1.81054,1.81038,1.81054,13018583.0
2009-04-14 20:15:00,1.81065,1.81079,1.81065,1.81065,6392806.0
2009-04-14 20:16:00,1.81054,1.81054,1.81019,1.81019,11586105.0
2009-04-14 20:17:00,1.81002,1.81006,1.80962,1.80962,25711684.0
2009-04-14 20:18:00,1.80966,1.80999,1.80966,1.80999,2842603.0
2009-04-14 20:19:00,1.81007,1.81023,1.81005,1.81023,5352597.0
2009-04-14 20:20:00,1.81024,1.81052,1.81024,1.81043,3098694.0
2009-04-14 20:21:00,1.81034,1.81049,1.81026,1.81049,8368737.0
2009-04-14 20:22:00,1.81053,1.81053,1.81014,1.81014,37578730.0
2009-04-14 20:23:00,1.80999,1.80999,1.80958,1.80967,6820561.0
2009-04-14 20:24:00,1.80972,1.80972,1.80955,1.80959,8369869.0
2009-04-14 20:25:00,1.80948,1.80961,1.80943,1.80949,7727541.0
2009-04-14 20:26:00,1.80939,1.80939,1.80902,1.80932,6574570.0
2009-04-14 20:27:00,1.80922,1.80935,1.80898,1.80916,5708134.0
2009-04-14 20:28:00,1.80928,1.80931,1.80913,1.80931,14307769.0
2009-04-14 20:29:00,1.8092,1.8092,1.8089,1.80907,6779235.0
2009-04-14 20:30:00,1.80898,1.809,1.80882,1.80895,45784090.0
2009-04-14 20:31:00,1.80894,1.80894,1.80865,1.80872,5466561.0
2009-04-14 20:32:00,1.80878,1.80899,1.80878,1.80899,5371461.0
2009-04-14 20:33:00,1.80901,1.80915,1.80901,1.80914,4078609.0
2009-04-14 20:34:00,1.80925,1.80936,1.80917,1.80927,9980451.0
2009-04-14 20:35:00,1.80926,1.8094,1.80922,1.80936,7531469.0
2009-04-14 20:36:00,1.80929,1.80929,1.8092,1.8092,6293205.0
2009-04-14 20:37:00,1.80919,1.80919,1.80901,1.80909,5651342.0
2009-04-14 20:38:00,1.80914,1.80918,1.80908,1.80908,10683894.0
2009-04-14 20:39:00,1.80903,1.80903,1.80846,1.80901,2945922.0
2009-04-14 20:40:00,1.80906,1.80925,1.80906,1.8091,2131824.0
2009-04-14 20:41:00,1.80915,1.80934,1.80915,1.80927,6696476.0
2009-04-14 20:42:00,1.80932,1.80935,1.80893,1.80925,3693360.0
2009-04-14 20:43:00,1.80921,1.80922,1.80909,1.80909,6111392.0
2009-04-14 20:44:00,1.80907,1.80918,1.80899,1.80905,16023243.0
2009-04-14 20:45:00,1.80921,1.80941,1.8091,1.8091,1673510.0
2009-04-14 20:46:00,1.80896,1.80896,1.80868,1.80872,3344867.0
2009-04-14 20:47:00,1.80858,1.809,1.80858,1.809,1848894.0
2009-04-14 20:48:00,1.80917,1.80962,1.80917,1.80962,9263573.0
2009-04-14 20:49:00,1.80972,1.81012,1.80972,1.81012,2802920.0
2009-04-14 20:50:00,1.81017,1.81022,1.81004,1.81004,7559996.0
2009-04-14 20:51:00,1.81007,1.81044,1.81007,1.81043,6581163.0
2009-04-14 20:52:00,1.81052,1.81071,1.81052,1.81071,13526940.0
2009-04-14 20:53:00,1.81066,1.81066,1.81026,1.81026,4218652.0
2009-04-14 20:54:00,1.81023,1.81037,1.81023,1.81031,4024260.0
2009-04-14 20:55:00,1.81034,1.81069,1.81034,1.81069,6576472.0
2009-04-14 20:56:00,1.81071,1.81071,1.81044,1.81044,8453563.0
2009-04-14 20:57:00,1.8105,1.8105,1.81034,1.81034,11536333.0
2009-04-14 20:58:00,1.81052,1.8106,1.81042,1.81053,1207553.0
2009-04-14 20:59:00,1.81037,1.81037,1.80997,1.8103,4977366.0
2009-04-14 21:00:00,1.81039,1.81079,1.81039,1.81079,8100345.0
2009-04-14 21:01:00,1.81091,1.81106,1.81091,1.81106,6323276.0
2009-04-14 21:02:00,1.81105,1.81129,1.81098,1.81098,14974722.0
2009-04-14 21:03:00,1.81098,1.81109,1.81089,1.81109,3788657.0
2009-04-14 21:04:00,1.81114,1.81124,1.81102,1.81124,5264024.0
2009-04-14 21:05:00,1.81145,1.81165,1.81119,1.81119,3964905.0
2009-04-14 21:06:00,1.81114,1.8112,1.811,1.811,3349472.0
2009-04-14 21:07:00,1.81087,1.81087,1.81079,1.81084,939691.0
2009-04-14 21:08:00,1.81095,1.81095,1.81057,1.81091,7748145.0
2009-04-14 21:09:00,1.81106,1.81124,1.81106,1.81123,2826431.0
2009-04-14 21:10:00,1.81105,1.81105,1.81076,1.81082,2385908.0
2009-04-14 21:11:00,1.81103,1.81144,1.81103,1.81144,3150284.0
2009-04-14 21:12:00,1.81157,1.81167,1.81157,1.81161,1952526.0
2009-04-14 21:13:00,1.81155,1.81155,1.81103,1.81103,2929253.0
2009-04-14 21:14:00,1.81135,1.81135,1.81105,1.81105,2421339.0
2009-04-14 21:15:00,1.81108,1.81112,1.81062,1.81104,6809514.0
2009-04-14 21:16:00,1.81103,1.81103,1.81068,1.81068,6647383.0
2009-04-14 21:17:00,1.8107,1.81072,1.81064,1.81069,11516670.0
2009-04-14 21:18:00,1.81055,1.8106,1.81031,1.81031,5691913.0
2009-04-14 21:19:00,1.81019,1.81019,1.80967,1.80967,4688142.0
2009-04-14 21:20:00,1.80954,1.8098,1.80953,1.8098,7145499.0
2009-04-14 21:21:00,1.80985,1.80993,1.80981,1.80985,14039554.0
2009-04-14 21:22:00,1.80973,1.80973,1.80951,1.80961,15314479.0
2009-04-14 21:23:00,1.80959,1.80981,1.80932,1.80932,8550216.0
2009-04-14 21:24:00,1.80912,1.80919,1.80896,1.80896,4988133.0
2009-04-14 21:25:00,1.80906,1.80941,1.80906,1.80912,7389480.0
2009-04-14 21:26:00,1.80887,1.80913,1.8087,1.80913,10336410.0
2009-04-14 21:27:00,1.80944,1.80996,1.80944,1.80996,17367740.0
2009-04-14 21:28:00,1.81007,1.81009,1.80972,1.80972,12396409.0
2009-04-14 21:29:00,1.80974,1.80982,1.80939,1.80939,2739293.0
2009-04-14 21:30:00,1.80943,1.80954,1.80937,1.80947,8069980.0
2009-04-14 21:31:00,1.80947,1.80953,1.80937,1.80945,35599093.0
2009-04-14 21:32:00,1.80927,1.80927,1.80901,1.80901,3053415.0
2009-04-14 21:33:00,1.80907,1.8091,1.80896,1.8091,20109109.0
2009-04-14 21:34:00,1.80883,1.80883,1.80867,1.80869,1270051.0
2009-04-14 21:35:00,1.80858,1.80858,1.80839,1.80853,3725002.0
2009-04-14 21:36:00,1.80868,1.80919,1.80868,1.80919,5257957.0
2009-04-14 21:37:00,1.80931,1.80939,1.80924,1.80938,1840173.0
2009-04-14 21:38:00,1.80931,1.80931,1.80895,1.80895,3630463.0
2009-04-14 21:39:00,1.80912,1.80922,1.80902,1.80902,18272200.0
2009-04-14 21:40:00,1.80897,1.80897,1.80861,1.80861,4235385.0
2009-04-14 21:41:00,1.80875,1.80879,1.80864,1.80864,3543350.0
2009-04-14 21:42:00,1.80874,1.80875,1.8087,1.80873,4732816.0
2009-04-14 21:43:00,1.80882,1.80882,1.80862,1.80873,9395772.0
2009-04-14 21:44:00,1.80856,1.80863,1.80853,1.80863,9399927.0
2009-04-14 21:45:00,1.80881,1.80893,1.8088,1.80893,3052025.0
2009-04-14 21:46:00,1.80891,1.80891,1.80868,1.80874,3943777.0
2009-04-14 21:47:00,1.80867,1.80902,1.80842,1.80902,6277249.0
2009-04-14 21:48:00,1.80895,1.80926,1.80895,1.80923,14319540.0
2009-04-14 21:49:00,1.80914,1.80917,1.80885,1.80885,2491501.0
2009-04-14 21:50:00,1.80872,1.80873,1.80837,1.80838,8956598.0
2009-04-14 21:51:00,1.80837,1.80873,1.80837,1.80873,11991947.0
2009-04-14 21:52:00,1.80878,1.80922,1.80878,1.80922,4732211.0
2009-04-14 21:53:00,1.8092,1.80936,1.80916,1.80919,18351963.0
2009-04-14 21:54:00,1.80915,1.80922,1.80915,1.80918,2820624.0
2009-04-14 21:55:00,1.80932,1.80939,1.80922,1.80937,2402194.0
2009-04-14 21:56:00,1.80941,1.80954,1.80939,1.80952,8197941.0
2009-04-14 21:57:00,1.80941,1.80975,1.80941,1.80975,15554437.0
2009-04-14 21:58:00,1.80967,1.80975,1.80961,1.80969,2254720.0
2009-04-14 21:59:00,1.80974,1.80992,1.80974,1.80992,28478198.0
2009-04-14 22:00:00,1.80973,1.80973,1.80959,1.80959,7265920.0
2009-04-14 22:01:00,1.80971,1.80976,1.80961,1.80961,12568554.0
2009-04-14 22:02:00,1.8095,1.8095,1.80923,1.80925,6754495.0
2009-04-14 22:03:00,1.80942,1.80942,1.80923,1.80933,13340616.0
2009-04-14 22:04:00,1.80925,1.80968,1.80925,1.80953,11523034.0
2009-04-14 22:05:00,1.80978,1.81,1.80957,1.80966,6257710.0
2009-04-14 22:06:00,1.80967,1.80967,1.80942,1.80942,14542766.0
2009-04-14 22:07:00,1.80938,1.80938,1.80914,1.80914,8503670.0
2009-04-14 22:08:00,1.80912,1.80912,1.80876,1.80876,7208113.0
2009-04-14 22:09:00,1.80853,1.80859,1.80831,1.80831,14609615.0
2009-04-14 22:10:00,1.80817,1.80817,1.8078,1.8078,34728694.0
2009-04-14 22:11:00,1.80791,1.80791,1.80748,1.80769,4492488.0
2009-04-14 22:12:00,1.80785,1.80799,1.80773,1.80773,2479838.0
2009-04-14 22:13:00,1.80774,1.80814,1.80774,1.80814,4385097.0
2009-04-14 22:14:00,1.80807,1.80827,1.80807,1.80827,6863906.0
2009-04-14 22:15:00,1.80789,1.80866,1.80789,1.80866,4835435.0
2009-04-14 22:16:00,1.80856,1.80884,1.80854,1.80884,7311444.0
2009-04-14 22:17:00,1.80905,1.80942,1.80905,1.80929,17042813.0
2009-04-14 22:18:00,1.80927,1.80939,1.80927,1.80937,12746265.0
2009-04-14 22:19:00,1.80927,1.80927,1.809,1.809,11394770.0
2009-04-14 22:20:00,1.80884,1.80884,1.80833,1.80834,20157500.0
2009-04-14 22:21:00,1.80851,1.80861,1.80848,1.80856,12223062.0
2009-04-14 22:22:00,1.80862,1.80862,1.80833,1.80847,3926216.0
2009-04-14 22:23:00,1.80857,1.8087,1.80855,1.80868,11977549.0
2009-04-14 22:24:00,1.80872,1.80895,1.80872,1.80895,2661087.0
2009-04-14 22:25:00,1.80888,1.80894,1.80885,1.80894,4183333.0
2009-04-14 22:26:00,1.80903,1.80903,1.80857,1.809,27087997.0
2009-04-14 22:27:00,1.80905,1.80905,1.80878,1.80897,4583779.0
2009-04-14 22:28:00,1.80902,1.80917,1.80892,1.80912,6938662.0
2009-04-14 22:29:00,1.80902,1.80902,1.80874,1.80874,3170245.0
2009-04-14 22:30:00,1.80877,1.80888,1.8086,1.8086,18833114.0
2009-04-14 22:31:00,1.80855,1.80855,1.80826,1.80826,4541937.0
2009-04-14 22:32:00,1.80822,1.80833,1.80802,1.80828,6211196.0
2009-04-14 22:33:00,1.8082,1.80837,1.80813,1.80825,3831551.0
2009-04-14 22:34:00,1.80823,1.80849,1.80823,1.8084,12893355.0
2009-04-14 22:35:00,1.80843,1.80852,1.80843,1.80846,337622.0
2009-04-14 22:36:00,1.80871,1.80888,1.80869,1.80878,8370842.0
2009-04-14 22:37:00,1.809,1.80906,1.80897,1.80903,17995558.0
2009-04-14 22:38:00,1.80894,1.80894,1.80849,1.80857,3930671.0
2009-04-14 22:39:00,1.80843,1.8087,1.80843,1.80846,6039119.0
2009-04-14 22:40:00,1.80837,1.80837,1.80818,1.80823,10259979.0
2009-04-14 22:41:00,1.80834,1.80887,1.80834,1.80887,3818158.0
2009-04-14 22:42:00,1.80894,1.80896,1.80855,1.80894,19145709.0
2009-04-14 22:43:00,1.80905,1.80914,1.80899,1.80907,7084221.0
2009-04-14 22:44:00,1.8089,1.80909,1.80884,1.80884,15820228.0
2009-04-14 22:45:00,1.80891,1.80913,1.80891,1.80891,7777470.0
2009-04-14 22:46:00,1.80901,1.80939,1.80901,1.80939,8204500.0
2009-04-14 22:47:00,1.80949,1.8096,1.80948,1.80948,6061667.0
2009-04-14 22:48:00,1.80932,1.80947,1.80918,1.80918,8943949.0
2009-04-14 22:49:00,1.80921,1.80921,1.80866,1.80894,11400422.0
2009-04-14 22:50:00,1.80896,1.80903,1.80896,1.80897,19495972.0
2009-04-14 22:51:00,1.80896,1.80902,1.80896,1.80901,8572729.0
2009-04-14 22:52:00,1.80896,1.80912,1.80896,1.80912,1758285.0
2009-04-14 22:53:00,1.80917,1.80927,1.80902,1.80923,11351820.0
2009-04-14 22:54:00,1.80915,1.80917,1.80899,1.80903,18943580.0
2009-04-14 22:55:00,1.80919,1.80926,1.80897,1.80897,5869147.0
2009-04-14 22:56:00,1.80893,1.80905,1.80888,1.80893,4730141.0
2009-04-14 22:57:00,1.80881,1.80904,1.80881,1.80892,17127959.0
2009-04-14 22:58:00,1.80896,1.80907,1.80868,1.80901,7495880.0
2009-04-14 22:59:00,1.80893,1.80904,1.80871,1.80904,12422562.0
2009-04-14 23:00:00,1.80913,1.80928,1.80913,1.80928,13024459.0
2009-04-14 23:01:00,1.80931,1.80943,1.80931,1.80935,2405670.0
2009-04-14 23:02:00,1.80932,1.80932,1.80888,1.80917,11451349.0
2009-04-14 23:03:00,1.8091,1.8091,1.80888,1.80902,27038224.0
2009-04-14 23:04:00,1.80913,1.80913,1.80891,1.80893,12389105.0
2009-04-14 23:05:00,1.80907,1.80914,1.80892,1.80914,22426309.0
2009-04-14 23:06:00,1.80912,1.80912,1.80893,1.80896,5006360.0
2009-04-14 23:07:00,1.80899,1.8093,1.80899,1.80917,3398643.0
2009-04-14 23:08:00,1.80932,1.80932,1.8092,1.80932,19081580.0
2009-04-14 23:09:00,1.80919,1.80934,1.80916,1.80934,6164427.0
2009-04-14 23:10:00,1.80945,1.80962,1.80945,1.80952,7034679.0
2009-04-14 23:11:00,1.80951,1.80955,1.80942,1.80942,1810625.0
2009-04-14 23:12:00,1.80928,1.80928,1.80907,1.80911,15718054.0
2009-04-14 23:13:00,1.80906,1.80918,1.80904,1.80918,2055999.0
2009-04-14 23:14:00,1.80917,1.80927,1.80911,1.80925,4191343.0
2009-04-14 23:15:00,1.80927,1.80946,1.80927,1.80946,14065165.0
2009-04-14 23:16:00,1.80929,1.80957,1.80927,1.80947,9403589.0
2009-04-14 23:17:00,1.80941,1.80947,1.80941,1.80947,3662519.0
2009-04-14 23:18:00,1.80928,1.8095,1.80888,1.80948,12918072.0
2009-04-14 23:19:00,1.80941,1.80955,1.80938,1.80948,2855535.0
2009-04-14 23:20:00,1.80949,1.80963,1.80936,1.80936,3622534.0
2009-04-14 23:21:00,1.80987,1.81015,1.80983,1.81003,17181257.0
2009-04-14 23:22:00,1.80999,1.80999,1.80942,1.80942,6512326.0
2009-04-14 23:23:00,1.80949,1.80985,1.80949,1.80985,2480055.0
2009-04-14 23:24:00,1.8098,1.80991,1.80973,1.80977,7346067.0
2009-04-14 23:25:00,1.80987,1.80996,1.80953,1.80977,6298281.0
2009-04-14 23:26:00,1.80947,1.80952,1.8094,1.80948,4915715.0
2009-04-14 23:27:00,1.80943,1.80946,1.80935,1.80946,6083548.0
2009-04-14 23:28:00,1.80957,1.80969,1.80952,1.80958,1811740.0
2009-04-14 23:29:00,1.80938,1.80962,1.80938,1.80962,4370550.0
2009-04-14 23:30:00,1.80958,1.8096,1.80946,1.8095,11063106.0
2009-04-14 23:31:00,1.80951,1.80963,1.8095,1.80959,4587795.0
2009-04-14 23:32:00,1.80971,1.80992,1.80958,1.80958,56992869.0
2009-04-14 23:33:00,1.80964,1.80964,1.80895,1.80895,13127275.0
2009-04-14 23:34:00,1.80902,1.80907,1.80872,1.80907,2593004.0
2009-04-14 23:35:00,1.80909,1.8093,1.80903,1.8093,22068450.0
2009-04-14 23:36:00,1.80923,1.80942,1.80923,1.80933,6037875.0
2009-04-14 23:37:00,1.80892,1.8097,1.80892,1.8097,43595669.0
2009-04-14 23:38:00,1.80966,1.80966,1.80932,1.80939,7670254.0
2009-04-14 23:39:00,1.80926,1.80928,1.80779,1.80874,1634528.0
2009-04-14 23:40:00,1.80826,1.80873,1.8082,1.80844,11688561.0
2009-04-14 23:41:00,1.80902,1.80951,1.80902,1.80951,5280042.0
2009-04-14 23:42:00,1.80941,1.80941,1.80896,1.80896,3215840.0
2009-04-14 23:43:00,1.809,1.8093,1.80874,1.8093,41339073.0
2009-04-14 23:44:00,1.80937,1.80955,1.80927,1.8094,3495203.0
2009-04-14 23:45:00,1.80937,1.80937,1.80892,1.80892,1351620.0
2009-04-14 23:46:00,1.80885,1.80885,1.80868,1.80868,6841857.0
2009-04-14 23:47:00,1.80889,1.80914,1.80887,1.80914,7033422.0
2009-04-14 23:48:00,1.80917,1.80917,1.80901,1.80901,4092686.0
2009-04-14 23:49:00,1.80882,1.80916,1.80866,1.80916,9390854.0
2009-04-14 23:50:00,1.80911,1.80932,1.80911,1.80932,4802839.0
2009-04-14 23:51:00,1.8093,1.80952,1.80924,1.80952,21080326.0
2009-04-14 23:52:00,1.80965,1.80965,1.80938,1.80938,4062725.0
2009-04-14 23:53:00,1.80949,1.80974,1.80949,1.80959,2578850.0
2009-04-14 23:54:00,1.80951,1.80951,1.80936,1.80936,3671488.0
2009-04-14 23:55:00,1.80921,1.80921,1.80895,1.80895,3359391.0
2009-04-14 23:56:00,1.80894,1.80894,1.8087,1.8087,11882398.0
2009-04-14 23:57:00,1.80863,1.80863,1.80847,1.80849,8733724.0
2009-04-14 23:58:00,1.80844,1.80844,1.8078,1.80823,9051761.0
2009-04-14 23:59:00,1.80822,1.80822,1.80788,1.80795,7455563.0
2009-04-15 00:00:00,1.80791,1.80791,1.80761,1.80761,10634884.0
2009-04-15 00:01:00,1.80773,1.80808,1.80758,1.80808,8610593.0
2009-04-15 00:02:00,1.80821,1.80847,1.80794,1.80794,12333205.0
2009-04-15 00:03:00,1.80853,1.8086,1.80839,1.8086,3946483.0
2009-04-15 00:04:00,1.80857,1.80857,1.80838,1.80842,9281427.0
2009-04-15 00:05:00,1.80838,1.80842,1.80827,1.80842,2284052.0
2009-04-15 00:06:00,1.80833,1.80855,1.80833,1.80855,7946376.0
2009-04-15 00:07:00,1.80866,1.80887,1.80863,1.80887,17823589.0
2009-04-15 00:08:00,1.80905,1.80965,1.80905,1.80965,3383955.0
2009-04-15 00:09:00,1.80951,1.8099,1.80951,1.80989,3682646.0
2009-04-15 00:10:00,1.80985,1.80985,1.80971,1.80979,5423893.0
2009-04-15 00:11:00,1.80984,1.81023,1.80984,1.81023,17481761.0
2009-04-15 00:12:00,1.8102,1.81021,1.8101,1.8101,11079096.0
2009-04-15 00:13:00,1.8102,1.8102,1.80972,1.80972,4077938.0
2009-04-15 00:14:00,1.80964,1.80964,1.80938,1.80942,5580651.0
2009-04-15 00:15:00,1.80941,1.80947,1.80941,1.80945,2310778.0
2009-04-15 00:16:00,1.80943,1.8096,1.80935,1.8096,4258807.0
2009-04-15 00:17:00,1.80959,1.80976,1.80959,1.80976,15905024.0
2009-04-15 00:18:00,1.80971,1.8098,1.8097,1.8097,6621148.0
2009-04-15 00:19:00,1.80958,1.80967,1.80958,1.80967,11215512.0
2009-04-15 00:20:00,1.80979,1.80991,1.80978,1.80978,9833704.0
2009-04-15 00:21:00,1.80979,1.80979,1.80971,1.80976,8636324.0
2009-04-15 00:22:00,1.80978,1.81008,1.80976,1.80976,13597780.0
2009-04-15 00:23:00,1.80984,1.80999,1.80984,1.80999,18969769.0
2009-04-15 00:24:00,1.80999,1.80999,1.80971,1.80986,8940184.0
2009-04-15 00:25:00,1.80983,1.80992,1.80983,1.80992,8884022.0
2009-04-15 00:26:00,1.80992,1.80993,1.8094,1.80972,5823513.0
2009-04-15 00:27:00,1.80985,1.80998,1.80985,1.80995,2367847.0
2009-04-15 00:28:00,1.80989,1.80989,1.80962,1.80962,17273898.0
2009-04-15 00:29:00,1.80969,1.80972,1.80954,1.80972,11713749.0
2009-04-15 00:30:00,1.80967,1.80967,1.80939,1.80939,8510517.0
2009-04-15 00:31:00,1.80932,1.80932,1.8087,1.80905,5975764.0
2009-04-15 00:32:00,1.80901,1.80901,1.80878,1.80878,2650334.0
2009-04-15 00:33:00,1.80873,1.8088,1.80858,1.8087,12869608.0
2009-04-15 00:34:00,1.80894,1.80927,1.80894,1.80927,6637874.0
2009-04-15 00:35:00,1.80925,1.80936,1.80882,1.80882,3405679.0
2009-04-15 00:36:00,1.80925,1.80926,1.80868,1.80868,5814582.0
2009-04-15 00:37:00,1.80868,1.80868,1.80831,1.80852,14096296.0
2009-04-15 00:38:00,1.8087,1.80889,1.8087,1.80883,13589001.0
2009-04-15 00:39:00,1.80896,1.80903,1.80822,1.80822,20910475.0
2009-04-15 00:40:00,1.80805,1.80816,1.80797,1.80808,7509314.0
2009-04-15 00:41:00,1.80795,1.80812,1.80772,1.80812,12978080.0
2009-04-15 00:42:00,1.80816,1.80848,1.80816,1.80832,9174015.0
2009-04-15 00:43:00,1.80831,1.80832,1.80814,1.80814,9478036.0
2009-04-15 00:44:00,1.80815,1.80826,1.80813,1.80818,2770846.0
2009-04-15 00:45:00,1.80833,1.80836,1.80832,1.80835,5848219.0
2009-04-15 00:46:00,1.80818,1.80833,1.80812,1.80812,15296727.0
2009-04-15 00:47:00,1.80815,1.80815,1.80801,1.80801,10458477.0
2009-04-15 00:48:00,1.80806,1.80806,1.80796,1.80796,6042105.0
2009-04-15 00:49:00,1.80803,1.80819,1.80797,1.80813,7997609.0
2009-04-15 00:50:00,1.80825,1.80832,1.80812,1.80832,4858355.0
2009-04-15 00:51:00,1.80827,1.80827,1.80797,1.80798,11835010.0
2009-04-15 00:52:00,1.80799,1.80832,1.80799,1.80832,35862705.0
2009-04-15 00:53:00,1.80843,1.80871,1.80843,1.80871,4795599.0
2009-04-15 00:54:00,1.80861,1.80878,1.80861,1.80876,5262000.0
2009-04-15 00:55:00,1.80871,1.80871,1.80859,1.80864,15123278.0
2009-04-15 00:56:00,1.80854,1.80854,1.80829,1.80846,12380180.0
2009-04-15 00:57:00,1.80842,1.80842,1.80821,1.80826,3047676.0
2009-04-15 00:58:00,1.80847,1.80891,1.80847,1.80891,4543292.0
2009-04-15 00:59:00,1.80892,1.80916,1.80892,1.80915,6292732.0
2009-04-15 01:00:00,1.80922,1.80953,1.80922,1.80949,7599665.0
2009-04-15 01:01:00,1.8095,1.80978,1.8095,1.80978,15277327.0
2009-04-15 01:02:00,1.80994,1.8103,1.80994,1.8103,2001804.0
2009-04-15 01:03:00,1.8102,1.81039,1.81019,1.81028,6017024.0
2009-04-15 01:04:00,1.81035,1.8104,1.81032,1.81032,14716677.0
2009-04-15 01:05:00,1.8104,1.81051,1.81031,1.81037,11487418.0
2009-04-15 01:06:00,1.81028,1.81038,1.81024,1.81034,5630689.0
2009-04-15 01:07:00,1.81053,1.81053,1.81035,1.8104,7250154.0
2009-04-15 01:08:00,1.81019,1.81019,1.80983,1.80983,9762412.0
2009-04-15 01:09:00,1.80975,1.80975,1.80953,1.80953,6091156.0
2009-04-15 01:10:00,1.80958,1.80974,1.80936,1.80974,20310227.0
2009-04-15 01:11:00,1.80953,1.80953,1.80896,1.80896,3163323.0
2009-04-15 01:12:00,1.80889,1.80903,1.80884,1.80896,1087984.0
2009-04-15 01:13:00,1.809,1.80911,1.809,1.80909,7327406.0
2009-04-15 01:14:00,1.80906,1.80914,1.80871,1.80882,927023.0
2009-04-15 01:15:00,1.80873,1.80887,1.80821,1.80821,7885183.0
2009-04-15 01:16:00,1.80807,1.80849,1.80807,1.80847,4746031.0
2009-04-15 01:17:00,1.80846,1.8089,1.80846,1.8089,12538950.0
2009-04-15 01:18:00,1.80895,1.8092,1.80888,1.8092,3461051.0
2009-04-15 01:19:00,1.8092,1.80922,1.80874,1.80874,21149689.0
2009-04-15 01:20:00,1.80871,1.80895,1.80871,1.80895,2361600.0
2009-04-15 01:21:00,1.80903,1.80912,1.80893,1.80901,13905056.0
2009-04-15 01:22:00,1.80893,1.80893,1.80824,1.80871,13334100.0
2009-04-15 01:23:00,1.80872,1.80872,1.80842,1.80842,2568774.0
2009-04-15 01:24:00,1.80856,1.80889,1.80856,1.80889,4516405.0
2009-04-15 01:25:00,1.809,1.80908,1.80865,1.80893,6522922.0
2009-04-15 01:26:00,1.80906,1.80922,1.80898,1.80898,6535881.0
2009-04-15 01:27:00,1.80905,1.80906,1.80885,1.80906,11702030.0
2009-04-15 01:28:00,1.80925,1.8093,1.80919,1.8092,10035848.0
2009-04-15 01:29:00,1.80917,1.80936,1.80917,1.80922,21837172.0
2009-04-15 01:30:00,1.80915,1.80915,1.80888,1.80891,2942097.0
2009-04-15 01:31:00,1.80879,1.80908,1.80874,1.80874,7876377.0
2009-04-15 01:32:00,1.80869,1.80885,1.80869,1.80876,959712.0
2009-04-15 01:33:00,1.80878,1.80906,1.80865,1.80906,7049471.0
2009-04-15 01:34:00,1.80908,1.8092,1.80882,1.8092,4209400.0
2009-04-15 01:35:00,1.80924,1.80951,1.80924,1.80951,14025874.0
2009-04-15 01:36:00,1.80951,1.80976,1.80951,1.80976,14779775.0
2009-04-15 01:37:00,1.80973,1.80973,1.80793,1.80793,3812007.0
2009-04-15 01:38:00,1.80949,1.80954,1.80913,1.80942,4858669.0
2009-04-15 01:39:00,1.80943,1.8095,1.80943,1.80949,12005372.0
2009-04-15 01:40:00,1.80961,1.80961,1.80945,1.80956,1859400.0
2009-04-15 01:41:00,1.80953,1.80971,1.80921,1.80971,1250323.0
2009-04-15 01:42:00,1.80967,1.80969,1.80957,1.80969,2465473.0
2009-04-15 01:43:00,1.80968,1.80969,1.80953,1.80958,829227.0
2009-04-15 01:44:00,1.80958,1.80966,1.80946,1.80955,5056295.0
2009-04-15 01:45:00,1.80966,1.80982,1.80916,1.8098,3267015.0
2009-04-15 01:46:00,1.80982,1.80997,1.80982,1.80992,31350903.0
2009-04-15 01:47:00,1.80975,1.80994,1.80975,1.80984,7135871.0
2009-04-15 01:48:00,1.8097,1.80976,1.80961,1.80976,12051337.0
2009-04-15 01:49:00,1.8096,1.8096,1.80916,1.80916,5269014.0
2009-04-15 01:50:00,1.8093,1.80986,1.8093,1.80986,12074430.0
2009-04-15 01:51:00,1.80987,1.81012,1.80984,1.80989,4436706.0
2009-04-15 01:52:00,1.8098,1.8098,1.80962,1.80962,6769203.0
2009-04-15 01:53:00,1.80966,1.80966,1.80818,1.80943,646778.0
2009-04-15 01:54:00,1.80929,1.80939,1.80918,1.80918,4482741.0
2009-04-15 01:55:00,1.80912,1.80913,1.80891,1.80891,28650190.0
2009-04-15 01:56:00,1.80883,1.80896,1.8086,1.80896,7314702.0
2009-04-15 01:57:00,1.80918,1.80948,1.80918,1.80927,25066087.0
2009-04-15 01:58:00,1.80937,1.80955,1.80937,1.80945,6337287.0
2009-04-15 01:59:00,1.80947,1.80949,1.80934,1.80934,8972505.0
2009-04-15 02:00:00,1.80922,1.80925,1.8092,1.8092,8293285.0
2009-04-15 02:01:00,1.80925,1.80989,1.80925,1.80989,6339191.0
2009-04-15 02:02:00,1.8099,1.81048,1.8099,1.81048,26203310.0
2009-04-15 02:03:00,1.81051,1.81061,1.81044,1.81056,7390828.0
2009-04-15 02:04:00,1.81057,1.81057,1.81044,1.81044,28487809.0
2009-04-15 02:05:00,1.81039,1.81062,1.80998,1.80998,4622810.0
2009-04-15 02:06:00,1.81012,1.81041,1.80874,1.81041,687475.0
2009-04-15 02:07:00,1.81038,1.81038,1.81028,1.81031,6438271.0
2009-04-15 02:08:00,1.81046,1.81065,1.81045,1.81056,4238351.0
2009-04-15 02:09:00,1.81051,1.81051,1.81029,1.81029,12778526.0
2009-04-15 02:10:00,1.81016,1.81023,1.81014,1.81023,5537574.0
2009-04-15 02:11:00,1.81028,1.81034,1.81012,1.81016,11156580.0
2009-04-15 02:12:00,1.81016,1.81016,1.80992,1.80992,7770742.0
2009-04-15 02:13:00,1.81003,1.81003,1.81,1.81001,32340524.0
2009-04-15 02:14:00,1.81011,1.81022,1.80973,1.8102,3165404.0
2009-04-15 02:15:00,1.81012,1.81012,1.80983,1.80997,5368186.0
2009-04-15 02:16:00,1.80998,1.81007,1.80991,1.81001,786593.0
2009-04-15 02:17:00,1.81002,1.81005,1.80971,1.80971,2538062.0
2009-04-15 02:18:00,1.80968,1.80968,1.80933,1.80951,1237208.0
2009-04-15 02:19:00,1.8094,1.80949,1.80933,1.80933,2040831.0
2009-04-15 02:20:00,1.80918,1.80937,1.80918,1.80937,11401115.0
2009-04-15 02:21:00,1.80938,1.80938,1.80887,1.80912,4978655.0
2009-04-15 02:22:00,1.80746,1.80909,1.80746,1.80909,3548363.0
2009-04-15 02:23:00,1.8092,1.80938,1.8092,1.80922,13600607.0
2009-04-15 02:24:00,1.80946,1.80976,1.80944,1.80966,14251040.0
2009-04-15 02:25:00,1.80951,1.80951,1.80933,1.80943,4658478.0
2009-04-15 02:26:00,1.80928,1.80928,1.80898,1.809,6454380.0
2009-04-15 02:27:00,1.80881,1.80881,1.80838,1.80838,1016430.0
2009-04-15 02:28:00,1.80838,1.80841,1.80822,1.80831,8088291.0
2009-04-15 02:29:00,1.80849,1.80878,1.80845,1.80878,3239481.0
2009-04-15 02:30:00,1.80886,1.80897,1.8088,1.8088,20597220.0
2009-04-15 02:31:00,1.80873,1.80873,1.80846,1.80846,10683253.0
2009-04-15 02:32:00,1.80839,1.80842,1.8082,1.80839,11363400.0
2009-04-15 02:33:00,1.80828,1.80852,1.80828,1.80852,6454553.0
2009-04-15 02:34:00,1.80845,1.80872,1.80822,1.80872,6376890.0
2009-04-15 02:35:00,1.80876,1.80895,1.80876,1.80893,4840734.0
2009-04-15 02:36:00,1.80889,1.809,1.80886,1.809,2542838.0
2009-04-15 02:37:00,1.80896,1.80911,1.80838,1.80911,14800865.0
2009-04-15 02:38:00,1.80913,1.80935,1.80909,1.80909,13878687.0
2009-04-15 02:39:00,1.80915,1.8093,1.80912,1.80912,2187882.0
2009-04-15 02:40:00,1.80923,1.80939,1.80923,1.80929,20816624.0
2009-04-15 02:41:00,1.80931,1.80932,1.80921,1.80932,3378942.0
2009-04-15 02:42:00,1.80918,1.80918,1.80882,1.80894,13236510.0
2009-04-15 02:43:00,1.80893,1.80893,1.80873,1.80873,4683738.0
2009-04-15 02:44:00,1.80883,1.80884,1.80843,1.80843,8388494.0
2009-04-15 02:45:00,1.80836,1.80836,1.80804,1.80816,879194.0
2009-04-15 02:46:00,1.80818,1.80827,1.80817,1.80826,6760223.0
2009-04-15 02:47:00,1.80835,1.80865,1.80835,1.80864,1129669.0
2009-04-15 02:48:00,1.80872,1.80893,1.80872,1.80893,3327363.0
2009-04-15 02:49:00,1.80909,1.80951,1.80909,1.80951,19998254.0
2009-04-15 02:50:00,1.8095,1.80961,1.8095,1.80952,5646233.0
2009-04-15 02:51:00,1.80945,1.80945,1.80922,1.80941,9699366.0
2009-04-15 02:52:00,1.80962,1.80966,1.80948,1.80966,6942596.0
2009-04-15 02:53:00,1.80947,1.80959,1.8094,1.8094,5515416.0
2009-04-15 02:54:00,1.80933,1.80934,1.80908,1.80908,12564167.0
2009-04-15 02:55:00,1.80914,1.80941,1.80914,1.80922,14602777.0
2009-04-15 02:56:00,1.8092,1.80935,1.8092,1.80925,6052128.0
2009-04-15 02:57:00,1.80946,1.80973,1.80945,1.80973,1862837.0
2009-04-15 02:58:00,1.80972,1.80972,1.80948,1.8095,16558994.0
2009-04-15 02:59:00,1.8096,1.80986,1.8096,1.8097,7428802.0
2009-04-15 03:00:00,1.80962,1.80994,1.80962,1.80993,6091706.0
2009-04-15 03:01:00,1.80998,1.81011,1.80995,1.81006,4699307.0
2009-04-15 03:02:00,1.81001,1.81039,1.81001,1.81039,2901720.0
2009-04-15 03:03:00,1.81044,1.81065,1.81044,1.81065,12765705.0
2009-04-15 03:04:00,1.8107,1.81084,1.8107,1.81084,15336455.0
2009-04-15 03:05:00,1.81101,1.81129,1.81101,1.81126,5140176.0
2009-04-15 03:06:00,1.81149,1.81192,1.81149,1.81192,4898468.0
2009-04-15 03:07:00,1.81216,1.81256,1.81216,1.81256,39172808.0
2009-04-15 03:08:00,1.81262,1.81292,1.81261,1.81292,11874195.0
2009-04-15 03:09:00,1.81287,1.81287,1.81267,1.81273,5345314.0
2009-04-15 03:10:00,1.81259,1.8127,1.81235,1.8127,8847892.0
2009-04-15 03:11:00,1.81263,1.81263,1.81252,1.81252,5889564.0
2009-04-15 03:12:00,1.8125,1.81265,1.8125,1.81255,10218346.0
2009-04-15 03:13:00,1.81252,1.81254,1.81237,1.81245,14172821.0
2009-04-15 03:14:00,1.81264,1.8129,1.81264,1.8129,6048422.0
2009-04-15 03:15:00,1.81283,1.81306,1.81283,1.81303,2676627.0
2009-04-15 03:16:00,1.81307,1.81327,1.81307,1.8132,10201309.0
2009-04-15 03:17:00,1.81321,1.81347,1.81321,1.81347,9560247.0
2009-04-15 03:18:00,1.81341,1.81341,1.81312,1.81315,13253759.0
2009-04-15 03:19:00,1.81313,1.81315,1.8129,1.8129,8287509.0
2009-04-15 03:20:00,1.81283,1.81283,1.81238,1.81238,20850010.0
2009-04-15 03:21:00,1.81241,1.81253,1.81241,1.81253,12364882.0
2009-04-15 03:22:00,1.81254,1.81292,1.81254,1.81292,14480015.0
2009-04-15 03:23:00,1.81276,1.81278,1.8122,1.8122,5289349.0
2009-04-15 03:24:00,1.81182,1.81212,1.81179,1.81195,3538738.0
2009-04-15 03:25:00,1.81213,1.8122,1.81162,1.81162,6800402.0
2009-04-15 03:26:00,1.81156,1.81156,1.81134,1.81134,14080536.0
2009-04-15 03:27:00,1.81133,1.8115,1.81103,1.8115,2897175.0
2009-04-15 03:28:00,1.81154,1.81181,1.81119,1.81181,6523761.0
2009-04-15 03:29:00,1.81187,1.81204,1.81181,1.81181,8092152.0
2009-04-15 03:30:00,1.81176,1.81176,1.81128,1.81128,11780899.0
2009-04-15 03:31:00,1.81107,1.81133,1.81106,1.81133,18876514.0
2009-04-15 03:32:00,1.81135,1.81156,1.81135,1.81156,2376403.0
2009-04-15 03:33:00,1.81162,1.81182,1.81134,1.81177,5963659.0
2009-04-15 03:34:00,1.81183,1.81227,1.81183,1.81216,9195759.0
2009-04-15 03:35:00,1.81214,1.81219,1.81193,1.8121,8967085.0
2009-04-15 03:36:00,1.81203,1.81203,1.81166,1.81194,19370744.0
2009-04-15 03:37:00,1.81196,1.81239,1.81196,1.81239,13433890.0
2009-04-15 03:38:00,1.81239,1.81239,1.81209,1.81215,8612210.0
2009-04-15 03:39:00,1.81203,1.81228,1.81203,1.81228,10481457.0
2009-04-15 03:40:00,1.81226,1.81235,1.81226,1.81226,11300268.0
2009-04-15 03:41:00,1.81228,1.81228,1.8121,1.81225,6759030.0
2009-04-15 03:42:00,1.81224,1.81224,1.81155,1.81155,16877144.0
2009-04-15 03:43:00,1.8115,1.8115,1.81111,1.81111,4614092.0
2009-04-15 03:44:00,1.81099,1.8111,1.81081,1.8111,2414857.0
2009-04-15 03:45:00,1.81115,1.81133,1.81101,1.81101,5962871.0
2009-04-15 03:46:00,1.81086,1.81086,1.81075,1.81078,4207531.0
2009-04-15 03:47:00,1.81059,1.81061,1.81003,1.81003,10434264.0
2009-04-15 03:48:00,1.80993,1.80993,1.80937,1.80937,18168534.0
2009-04-15 03:49:00,1.80927,1.8093,1.80893,1.80917,5305577.0
2009-04-15 03:50:00,1.80929,1.80958,1.80929,1.80948,3924389.0
2009-04-15 03:51:00,1.80976,1.81048,1.80976,1.81048,3215160.0
2009-04-15 03:52:00,1.81053,1.81121,1.81053,1.81121,16377459.0
2009-04-15 03:53:00,1.81127,1.81138,1.81126,1.81128,8829304.0
2009-04-15 03:54:00,1.81136,1.81145,1.81123,1.81123,2139426.0
2009-04-15 03:55:00,1.81123,1.81129,1.81115,1.81115,9184077.0
2009-04-15 03:56:00,1.81109,1.81117,1.81098,1.81098,3744648.0
2009-04-15 03:57:00,1.81038,1.81106,1.81038,1.81079,13483335.0
2009-04-15 03:58:00,1.81076,1.81082,1.81058,1.81082,7974987.0
2009-04-15 03:59:00,1.81079,1.8111,1.81079,1.81107,9815306.0
2009-04-15 04:00:00,1.81101,1.81101,1.81083,1.8109,7463773.0
2009-04-15 04:01:00,1.81088,1.81116,1.81053,1.81102,10013010.0
2009-04-15 04:02:00,1.81095,1.81095,1.81077,1.81079,9123290.0
2009-04-15 04:03:00,1.81089,1.8111,1.81089,1.8111,11972189.0
2009-04-15 04:04:00,1.81109,1.81128,1.81098,1.81128,3295136.0
2009-04-15 04:05:00,1.81145,1.81169,1.81145,1.81163,3876149.0
2009-04-15 04:06:00,1.81166,1.81169,1.81144,1.81144,2657239.0
2009-04-15 04:07:00,1.81131,1.81153,1.81128,1.81153,4176748.0
2009-04-15 04:08:00,1.81143,1.81143,1.81126,1.81131,21131039.0
2009-04-15 04:09:00,1.81131,1.81142,1.81131,1.81132,5257050.0
2009-04-15 04:10:00,1.8113,1.8113,1.81093,1.81104,10262107.0
2009-04-15 04:11:00,1.81126,1.81154,1.81126,1.81154,4324021.0
2009-04-15 04:12:00,1.81153,1.81153,1.81135,1.81146,6944532.0
2009-04-15 04:13:00,1.81139,1.81189,1.81139,1.81151,6542849.0
2009-04-15 04:14:00,1.81145,1.81145,1.81127,1.81129,1347710.0
2009-04-15 04:15:00,1.8112,1.81131,1.81108,1.81117,3583721.0
2009-04-15 04:16:00,1.81109,1.81109,1.81066,1.81091,37752577.0
2009-04-15 04:17:00,1.81092,1.81127,1.81092,1.81118,3003214.0
2009-04-15 04:18:00,1.81116,1.81116,1.81087,1.81087,4837419.0
2009-04-15 04:19:00,1.81041,1.81083,1.81027,1.81034,11956383.0
2009-04-15 04:20:00,1.81068,1.81068,1.80915,1.81034,1622360.0
2009-04-15 04:21:00,1.81016,1.81021,1.80985,1.8101,7178524.0
2009-04-15 04:22:00,1.8101,1.81018,1.80965,1.80981,43409010.0
2009-04-15 04:23:00,1.8102,1.8102,1.80967,1.80967,6258163.0
2009-04-15 04:24:00,1.80965,1.80967,1.80909,1.80918,20199955.0
2009-04-15 04:25:00,1.80937,1.80979,1.80937,1.80979,2484673.0
2009-04-15 04:26:00,1.80968,1.80977,1.80959,1.80977,13037318.0
2009-04-15 04:27:00,1.80959,1.80975,1.80948,1.80975,55974140.0
2009-04-15 04:28:00,1.80979,1.81003,1.80967,1.80983,4772491.0
2009-04-15 04:29:00,1.80986,1.80989,1.80974,1.80987,10673522.0
2009-04-15 04:30:00,1.80991,1.80991,1.8097,1.80979,4006369.0
2009-04-15 04:31:00,1.81,1.81,1.80983,1.80992,1902288.0
2009-04-15 04:32:00,1.80992,1.81,1.80981,1.80981,6098184.0
2009-04-15 04:33:00,1.80967,1.80989,1.80955,1.80972,4485140.0
2009-04-15 04:34:00,1.80997,1.80998,1.80953,1.80986,6273816.0
2009-04-15 04:35:00,1.80962,1.80962,1.80928,1.80928,7358579.0
2009-04-15 04:36:00,1.80933,1.80934,1.80906,1.80906,2524486.0
2009-04-15 04:37:00,1.80915,1.80962,1.80913,1.80962,6658138.0
2009-04-15 04:38:00,1.80954,1.80954,1.80941,1.80945,15779992.0
2009-04-15 04:39:00,1.80909,1.80944,1.80909,1.80931,3580639.0
2009-04-15 04:40:00,1.80929,1.80993,1.80929,1.80991,2920964.0
2009-04-15 04:41:00,1.80995,1.80995,1.80932,1.80972,11750112.0
2009-04-15 04:42:00,1.8098,1.8098,1.8092,1.8092,3396883.0
2009-04-15 04:43:00,1.80931,1.8095,1.80918,1.80918,8896490.0
2009-04-15 04:44:00,1.80939,1.80939,1.80924,1.80924,13532004.0
2009-04-15 04:45:00,1.80922,1.80922,1.80894,1.80921,4037123.0
2009-04-15 04:46:00,1.80939,1.80963,1.80928,1.80963,2214800.0
2009-04-15 04:47:00,1.80964,1.80964,1.80939,1.80958,16774871.0
2009-04-15 04:48:00,1.80963,1.80997,1.80961,1.80997,1692175.0
2009-04-15 04:49:00,1.80981,1.80986,1.80966,1.80986,6522650.0
2009-04-15 04:50:00,1.80985,1.80985,1.80963,1.80964,6830390.0
2009-04-15 04:51:00,1.80983,1.80993,1.80983,1.80987,18003187.0
2009-04-15 04:52:00,1.80968,1.80979,1.80962,1.80962,3736826.0
2009-04-15 04:53:00,1.80988,1.81012,1.80988,1.81007,5383183.0
2009-04-15 04:54:00,1.81025,1.81046,1.81011,1.81011,22343638.0
2009-04-15 04:55:00,1.80999,1.80999,1.80977,1.80981,12432617.0
2009-04-15 04:56:00,1.80973,1.81012,1.80973,1.81012,29014083.0
2009-04-15 04:57:00,1.8102,1.81028,1.80992,1.81028,12703961.0
2009-04-15 04:58:00,1.81014,1.81014,1.80998,1.81005,2192354.0
2009-04-15 04:59:00,1.81019,1.81068,1.81019,1.81057,12260623.0
2009-04-15 05:00:00,1.81062,1.81086,1.81062,1.8107,12283756.0
2009-04-15 05:01:00,1.81064,1.81064,1.81031,1.81031,6981354.0
2009-04-15 05:02:00,1.81019,1.81023,1.80964,1.80964,17297475.0
2009-04-15 05:03:00,1.80976,1.80978,1.80951,1.80953,5069819.0
2009-04-15 05:04:00,1.80952,1.80952,1.80932,1.80932,6519828.0
2009-04-15 05:05:00,1.80913,1.80913,1.80844,1.80844,19519400.0
2009-04-15 05:06:00,1.80855,1.80878,1.80855,1.80878,10514840.0
2009-04-15 05:07:00,1.80878,1.80904,1.80872,1.80904,1605447.0
2009-04-15 05:08:00,1.80927,1.80954,1.80927,1.80954,7982058.0
2009-04-15 05:09:00,1.80958,1.80974,1.80958,1.80974,20943143.0
2009-04-15 05:10:00,1.80984,1.81025,1.80975,1.81025,10474477.0
2009-04-15 05:11:00,1.81009,1.8102,1.80995,1.80995,8365867.0
2009-04-15 05:12:00,1.81007,1.81016,1.80994,1.80994,6568063.0
2009-04-15 05:13:00,1.80996,1.81004,1.80993,1.81004,7462028.0
2009-04-15 05:14:00,1.81,1.81014,1.80995,1.81014,7300046.0
2009-04-15 05:15:00,1.81004,1.81012,1.80974,1.80974,14435832.0
2009-04-15 05:16:00,1.80985,1.80989,1.80975,1.80987,6768149.0
2009-04-15 05:17:00,1.80982,1.80992,1.80949,1.80992,20988501.0
2009-04-15 05:18:00,1.80991,1.81006,1.80986,1.81006,3953362.0
2009-04-15 05:19:00,1.81,1.81,1.80984,1.80998,9617528.0
2009-04-15 05:20:00,1.80998,1.80998,1.80967,1.80967,5605270.0
2009-04-15 05:21:00,1.8098,1.80997,1.80965,1.80992,3854732.0
2009-04-15 05:22:00,1.80975,1.80975,1.80944,1.80958,16975339.0
2009-04-15 05:23:00,1.80949,1.80981,1.80949,1.80981,7923183.0
2009-04-15 05:24:00,1.80962,1.80984,1.80961,1.80984,355390.0
2009-04-15 05:25:00,1.80988,1.80995,1.8097,1.8097,11879991.0
2009-04-15 05:26:00,1.80987,1.80987,1.80965,1.80976,3974638.0
2009-04-15 05:27:00,1.8098,1.80991,1.8096,1.80991,5698868.0
2009-04-15 05:28:00,1.80992,1.81016,1.8099,1.81003,4450263.0
2009-04-15 05:29:00,1.81005,1.81021,1.80998,1.81021,18851965.0
2009-04-15 05:30:00,1.81011,1.81019,1.80981,1.80981,3151948.0
2009-04-15 05:31:00,1.80984,1.81009,1.80964,1.81009,7010872.0
2009-04-15 05:32:00,1.81027,1.81055,1.81025,1.81055,4861878.0
2009-04-15 05:33:00,1.81058,1.81062,1.81006,1.81038,25382305.0
2009-04-15 05:34:00,1.81022,1.81022,1.80996,1.80996,4477504.0
2009-04-15 05:35:00,1.81006,1.81016,1.81006,1.81013,2733244.0
2009-04-15 05:36:00,1.8101,1.8101,1.80996,1.81,12908234.0
2009-04-15 05:37:00,1.81003,1.81009,1.80992,1.81,4026472.0
2009-04-15 05:38:00,1.80989,1.80999,1.80985,1.80985,12214512.0
2009-04-15 05:39:00,1.8098,1.80991,1.8098,1.80987,21428180.0
2009-04-15 05:40:00,1.80995,1.80996,1.80961,1.80961,11576521.0
2009-04-15 05:41:00,1.80953,1.80953,1.80917,1.80933,12156665.0
2009-04-15 05:42:00,1.80949,1.80975,1.80949,1.80975,15507564.0
2009-04-15 05:43:00,1.80953,1.80954,1.80941,1.80954,7450020.0
2009-04-15 05:44:00,1.80955,1.80955,1.80875,1.80875,5331240.0
2009-04-15 05:45:00,1.80931,1.80948,1.80931,1.80938,6812134.0
2009-04-15 05:46:00,1.80953,1.80955,1.80941,1.80941,4379403.0
2009-04-15 05:47:00,1.80924,1.80924,1.80896,1.80905,2686425.0
2009-04-15 05:48:00,1.80889,1.80917,1.80889,1.80897,4724460.0
2009-04-15 05:49:00,1.80869,1.80869,1.80848,1.80859,34239075.0
2009-04-15 05:50:00,1.80875,1.80898,1.80875,1.80889,15502561.0
2009-04-15 05:51:00,1.80899,1.80919,1.80877,1.80877,7328296.0
2009-04-15 05:52:00,1.80868,1.80878,1.80867,1.80878,7768036.0
2009-04-15 05:53:00,1.80882,1.80908,1.8088,1.80908,13290776.0
2009-04-15 05:54:00,1.80905,1.80953,1.80895,1.80939,6288523.0
2009-04-15 05:55:00,1.80921,1.80931,1.80891,1.80908,12206607.0
2009-04-15 05:56:00,1.8093,1.80942,1.80924,1.80942,12158782.0
2009-04-15 05:57:00,1.80929,1.8094,1.80922,1.8094,7107001.0
2009-04-15 05:58:00,1.8095,1.8095,1.80933,1.80933,13536407.0
2009-04-15 05:59:00,1.80909,1.80924,1.80895,1.80924,7016144.0
2009-04-15 06:00:00,1.80939,1.80954,1.80939,1.80952,26220604.0
2009-04-15 06:01:00,1.80948,1.80951,1.80901,1.80901,2156180.0
2009-04-15 06:02:00,1.80905,1.80905,1.80885,1.80897,14651881.0
2009-04-15 06:03:00,1.8091,1.80932,1.8091,1.80931,7927608.0
2009-04-15 06:04:00,1.80929,1.80929,1.80906,1.80921,2206275.0
2009-04-15 06:05:00,1.80919,1.80969,1.80919,1.80969,3096865.0
2009-04-15 06:06:00,1.80961,1.80961,1.80917,1.8092,16729229.0
2009-04-15 06:07:00,1.80931,1.80947,1.80929,1.80947,4780490.0
2009-04-15 06:08:00,1.80967,1.80977,1.80966,1.80966,10989687.0
2009-04-15 06:09:00,1.8097,1.80976,1.80952,1.80952,9884777.0
2009-04-15 06:10:00,1.80955,1.80973,1.80955,1.80973,2353360.0
2009-04-15 06:11:00,1.80988,1.81006,1.80981,1.81004,13162547.0
2009-04-15 06:12:00,1.81018,1.81026,1.80985,1.81013,5843651.0
2009-04-15 06:13:00,1.8102,1.8102,1.80996,1.80999,4102118.0
2009-04-15 06:14:00,1.81006,1.8101,1.81005,1.81007,3381744.0
2009-04-15 06:15:00,1.80995,1.80999,1.8099,1.80991,9619244.0
2009-04-15 06:16:00,1.80987,1.80987,1.80964,1.80974,9086819.0
2009-04-15 06:17:00,1.80961,1.80961,1.80948,1.80953,4786427.0
2009-04-15 06:18:00,1.80941,1.80941,1.80926,1.80927,3935744.0
2009-04-15 06:19:00,1.80905,1.80905,1.80876,1.8089,3930378.0
2009-04-15 06:20:00,1.80887,1.809,1.80874,1.80874,19496584.0
2009-04-15 06:21:00,1.80853,1.80922,1.80853,1.80922,3669358.0
2009-04-15 06:22:00,1.80925,1.80942,1.80925,1.80942,1718503.0
2009-04-15 06:23:00,1.80941,1.80967,1.80941,1.80954,5350521.0
2009-04-15 06:24:00,1.80954,1.80987,1.80954,1.80987,3538521.0
2009-04-15 06:25:00,1.81,1.81012,1.80986,1.80986,1320220.0
2009-04-15 06:26:00,1.80998,1.80998,1.80966,1.80966,20694771.0
2009-04-15 06:27:00,1.80954,1.80964,1.80944,1.80944,2913008.0
2009-04-15 06:28:00,1.80949,1.80949,1.8091,1.80914,32472037.0
2009-04-15 06:29:00,1.80911,1.80911,1.80872,1.80872,7421354.0
2009-04-15 06:30:00,1.80872,1.80889,1.80871,1.80889,2509890.0
2009-04-15 06:31:00,1.80894,1.80905,1.80894,1.80896,11897888.0
2009-04-15 06:32:00,1.80891,1.80891,1.80874,1.80881,16855335.0
2009-04-15 06:33:00,1.80852,1.80852,1.80819,1.80833,10723530.0
2009-04-15 06:34:00,1.80852,1.80852,1.80795,1.80795,6903476.0
2009-04-15 06:35:00,1.80798,1.80798,1.80772,1.8079,4906206.0
2009-04-15 06:36:00,1.80811,1.80875,1.80811,1.80875,7945557.0
2009-04-15 06:37:00,1.80894,1.80925,1.80894,1.80925,16856883.0
2009-04-15 06:38:00,1.8093,1.80938,1.80926,1.80938,13024911.0
2009-04-15 06:39:00,1.80942,1.80942,1.8092,1.80929,7458767.0
2009-04-15 06:40:00,1.80948,1.80962,1.80942,1.80962,5198652.0
2009-04-15 06:41:00,1.8096,1.80961,1.80943,1.80943,5571021.0
2009-04-15 06:42:00,1.80948,1.80959,1.80943,1.80952,11827736.0
2009-04-15 06:43:00,1.80933,1.80933,1.80903,1.80903,6898485.0
2009-04-15 06:44:00,1.80898,1.809,1.80853,1.80889,6707557.0
2009-04-15 06:45:00,1.80864,1.80864,1.8081,1.80817,2351728.0
2009-04-15 06:46:00,1.80788,1.80838,1.80788,1.80838,3231032.0
2009-04-15 06:47:00,1.80839,1.80877,1.80839,1.80877,1962731.0
2009-04-15 06:48:00,1.80874,1.80895,1.80862,1.80895,2955794.0
2009-04-15 06:49:00,1.80884,1.80884,1.80856,1.80856,2532278.0
2009-04-15 06:50:00,1.80848,1.80848,1.8082,1.80842,2659669.0
2009-04-15 06:51:00,1.80837,1.80854,1.80812,1.80854,8311676.0
2009-04-15 06:52:00,1.80845,1.80845,1.80756,1.80756,990923.0
2009-04-15 06:53:00,1.80763,1.80763,1.80734,1.80734,3433595.0
2009-04-15 06:54:00,1.80743,1.80769,1.80743,1.80769,3867446.0
2009-04-15 06:55:00,1.8077,1.80807,1.8077,1.80807,4884498.0
2009-04-15 06:56:00,1.80802,1.80802,1.80784,1.80793,3653126.0
2009-04-15 06:57:00,1.80783,1.80783,1.8076,1.80778,14000301.0
2009-04-15 06:58:00,1.80792,1.80804,1.80792,1.80797,5778375.0
2009-04-15 06:59:00,1.80808,1.80816,1.80806,1.80806,7526104.0
2009-04-15 07:00:00,1.80811,1.80838,1.80791,1.80791,4866412.0
2009-04-15 07:01:00,1.80783,1.808,1.80763,1.808,1288882.0
2009-04-15 07:02:00,1.80796,1.80822,1.80796,1.80809,10848536.0
2009-04-15 07:03:00,1.80797,1.80834,1.80797,1.80829,8688141.0
2009-04-15 07:04:00,1.80835,1.8085,1.80826,1.8085,6349174.0
2009-04-15 07:05:00,1.80853,1.80909,1.80853,1.80909,4335552.0
2009-04-15 07:06:00,1.80906,1.80906,1.80894,1.80903,4195995.0
2009-04-15 07:07:00,1.80917,1.80949,1.80906,1.80949,12619596.0
2009-04-15 07:08:00,1.80944,1.80944,1.80888,1.80888,6881182.0
2009-04-15 07:09:00,1.80887,1.80895,1.80878,1.80878,7409580.0
2009-04-15 07:10:00,1.80879,1.80887,1.80875,1.80875,2824102.0
2009-04-15 07:11:00,1.80879,1.80881,1.80873,1.80879,10273450.0
2009-04-15 07:12:00,1.8087,1.8087,1.80832,1.80832,1703577.0
2009-04-15 07:13:00,1.80833,1.80837,1.80808,1.80808,3380702.0
2009-04-15 07:14:00,1.80806,1.80818,1.80805,1.80816,1766983.0
2009-04-15 07:15:00,1.80806,1.80829,1.80806,1.80825,14618415.0
2009-04-15 07:16:00,1.80836,1.80867,1.80836,1.80867,5720135.0
2009-04-15 07:17:00,1.80874,1.80897,1.8085,1.80897,3937904.0
2009-04-15 07:18:00,1.8089,1.8089,1.80878,1.80878,7110296.0
2009-04-15 07:19:00,1.80871,1.80871,1.80855,1.80855,2007168.0
2009-04-15 07:20:00,1.80855,1.80856,1.80803,1.80823,2829080.0
2009-04-15 07:21:00,1.80804,1.80804,1.80778,1.808,11335696.0
2009-04-15 07:22:00,1.80814,1.80854,1.80814,1.80854,5495812.0
2009-04-15 07:23:00,1.80855,1.80862,1.80853,1.80862,5914110.0
2009-04-15 07:24:00,1.80873,1.80874,1.80853,1.80861,7625259.0
2009-04-15 07:25:00,1.80879,1.80881,1.80865,1.80876,9256587.0
2009-04-15 07:26:00,1.80868,1.8088,1.80848,1.80848,4487907.0
2009-04-15 07:27:00,1.80855,1.80878,1.80849,1.80849,5924842.0
2009-04-15 07:28:00,1.80856,1.80898,1.80849,1.80898,5673651.0
2009-04-15 07:29:00,1.80902,1.8091,1.80885,1.80894,47020735.0
2009-04-15 07:30:00,1.80899,1.80899,1.80866,1.80875,6819469.0
2009-04-15 07:31:00,1.8087,1.8087,1.80852,1.80869,15471204.0
2009-04-15 07:32:00,1.80865,1.80876,1.80854,1.80864,5754168.0
2009-04-15 07:33:00,1.80863,1.80863,1.8085,1.80852,6583128.0
2009-04-15 07:34:00,1.80858,1.80906,1.80858,1.80906,8205947.0
2009-04-15 07:35:00,1.80918,1.80918,1.80887,1.80887,7977380.0
2009-04-15 07:36:00,1.80882,1.80909,1.80879,1.80879,6731037.0
2009-04-15 07:37:00,1.80866,1.80893,1.80837,1.80893,35074410.0
2009-04-15 07:38:00,1.80899,1.80924,1.80877,1.80924,9276951.0
2009-04-15 07:39:00,1.80926,1.80926,1.80877,1.80877,3182391.0
2009-04-15 07:40:00,1.80882,1.80907,1.80882,1.80907,5514162.0
2009-04-15 07:41:00,1.80904,1.80915,1.80903,1.80903,2629851.0
2009-04-15 07:42:00,1.809,1.80906,1.80868,1.80868,23534723.0
2009-04-15 07:43:00,1.8087,1.80887,1.8087,1.80871,11279308.0
2009-04-15 07:44:00,1.80867,1.80875,1.80867,1.80875,6694038.0
2009-04-15 07:45:00,1.80868,1.80874,1.80855,1.80874,12523888.0
2009-04-15 07:46:00,1.80871,1.80912,1.80871,1.80912,9048451.0
2009-04-15 07:47:00,1.80929,1.8093,1.80885,1.80902,4533278.0
2009-04-15 07:48:00,1.809,1.809,1.80856,1.80856,9132958.0
2009-04-15 07:49:00,1.80854,1.80859,1.80848,1.80848,2771853.0
2009-04-15 07:50:00,1.80851,1.8088,1.80851,1.8088,3306364.0
2009-04-15 07:51:00,1.80897,1.80897,1.80884,1.80892,5123892.0
2009-04-15 07:52:00,1.80883,1.809,1.80873,1.809,6702796.0
2009-04-15 07:53:00,1.80901,1.80901,1.80858,1.80892,4827735.0
2009-04-15 07:54:00,1.80871,1.80877,1.80861,1.80861,9441230.0
2009-04-15 07:55:00,1.80872,1.80914,1.80872,1.80914,11238504.0
2009-04-15 07:56:00,1.80931,1.80942,1.80925,1.80925,6649595.0
2009-04-15 07:57:00,1.80917,1.80917,1.80897,1.80897,2430600.0
2009-04-15 07:58:00,1.80912,1.80915,1.80882,1.80906,4915280.0
2009-04-15 07:59:00,1.80883,1.80901,1.80883,1.80901,20032753.0
2009-04-15 08:00:00,1.80893,1.80893,1.80824,1.80863,8840569.0
2009-04-15 08:01:00,1.80868,1.80873,1.80853,1.80853,6868785.0
2009-04-15 08:02:00,1.80854,1.80908,1.80847,1.80908,7486186.0
2009-04-15 08:03:00,1.80905,1.80905,1.8087,1.8087,2873052.0
2009-04-15 08:04:00,1.80868,1.80905,1.80868,1.80905,3512299.0
2009-04-15 08:05:00,1.80911,1.8093,1.80775,1.8093,2933063.0
2009-04-15 08:06:00,1.80937,1.80954,1.80934,1.80954,3095922.0
2009-04-15 08:07:00,1.80957,1.80957,1.80944,1.80946,9851107.0
2009-04-15 08:08:00,1.80932,1.80953,1.80932,1.80952,8481805.0
2009-04-15 08:09:00,1.80939,1.80939,1.80894,1.80894,3756783.0
2009-04-15 08:10:00,1.80906,1.80921,1.80903,1.80921,6991415.0
2009-04-15 08:11:00,1.80923,1.80923,1.80899,1.80899,2679657.0
2009-04-15 08:12:00,1.80903,1.80932,1.80903,1.80913,5206110.0
2009-04-15 08:13:00,1.80903,1.80931,1.809,1.80931,9179504.0
2009-04-15 08:14:00,1.80935,1.80952,1.80925,1.80952,2450329.0
2009-04-15 08:15:00,1.80958,1.80981,1.80944,1.80944,13980641.0
2009-04-15 08:16:00,1.80971,1.80974,1.80955,1.80966,9754420.0
2009-04-15 08:17:00,1.80953,1.80953,1.80891,1.80891,8713193.0
2009-04-15 08:18:00,1.80884,1.80894,1.8085,1.8085,45869293.0
2009-04-15 08:19:00,1.80866,1.80877,1.80862,1.80874,15512121.0
2009-04-15 08:20:00,1.80852,1.80865,1.80845,1.80865,12412774.0
2009-04-15 08:21:00,1.80882,1.80905,1.80882,1.80904,2425569.0
2009-04-15 08:22:00,1.80917,1.80929,1.80917,1.80927,7089595.0
2009-04-15 08:23:00,1.80934,1.80947,1.80907,1.80944,3645652.0
2009-04-15 08:24:00,1.80931,1.80933,1.80918,1.80918,10295216.0
2009-04-15 08:25:00,1.80917,1.80941,1.80917,1.80936,9664816.0
2009-04-15 08:26:00,1.80935,1.80939,1.80923,1.80923,8333182.0
2009-04-15 08:27:00,1.80935,1.80935,1.80884,1.80884,7282332.0
2009-04-15 08:28:00,1.80881,1.80912,1.80881,1.80912,15891338.0
2009-04-15 08:29:00,1.80908,1.80908,1.80875,1.80875,10278672.0
2009-04-15 08:30:00,1.80871,1.80884,1.80863,1.80884,9159599.0
2009-04-15 08:31:00,1.80874,1.80876,1.8085,1.80863,3673177.0
2009-04-15 08:32:00,1.80847,1.80847,1.80788,1.80788,5366718.0
2009-04-15 08:33:00,1.80795,1.80801,1.80785,1.80801,16394880.0
2009-04-15 08:34:00,1.80805,1.80838,1.80805,1.80838,3117669.0
2009-04-15 08:35:00,1.80835,1.80853,1.80835,1.80846,7561246.0
2009-04-15 08:36:00,1.80867,1.80867,1.8083,1.80849,4705586.0
2009-04-15 08:37:00,1.80853,1.80853,1.80827,1.80827,20637972.0
2009-04-15 08:38:00,1.80819,1.80821,1.80792,1.80792,9444493.0
2009-04-15 08:39:00,1.80798,1.80798,1.80763,1.80767,3564377.0
2009-04-15 08:40:00,1.80762,1.80762,1.80735,1.80735,8734761.0
2009-04-15 08:41:00,1.8074,1.8074,1.80694,1.80694,4697460.0
2009-04-15 08:42:00,1.80679,1.80679,1.80653,1.80659,5799785.0
2009-04-15 08:43:00,1.80669,1.80703,1.80669,1.80703,8854081.0
2009-04-15 08:44:00,1.80713,1.80717,1.80708,1.80712,15554102.0
2009-04-15 08:45:00,1.80705,1.80722,1.80705,1.80722,2807673.0
2009-04-15 08:46:00,1.80717,1.80717,1.80696,1.80704,11716335.0
2009-04-15 08:47:00,1.80703,1.80703,1.80679,1.80681,43088846.0
2009-04-15 08:48:00,1.80678,1.80691,1.80654,1.80654,3198198.0
2009-04-15 08:49:00,1.80651,1.80651,1.80629,1.80648,4132120.0
2009-04-15 08:50:00,1.80652,1.80666,1.80647,1.80666,19203366.0
2009-04-15 08:51:00,1.8068,1.80713,1.8068,1.80713,13717872.0
2009-04-15 08:52:00,1.80721,1.80729,1.80714,1.80714,9872408.0
2009-04-15 08:53:00,1.80715,1.80741,1.80706,1.80741,2885251.0
2009-04-15 08:54:00,1.80762,1.80786,1.80762,1.80767,5055204.0
2009-04-15 08:55:00,1.8076,1.8076,1.80725,1.80725,5499552.0
2009-04-15 08:56:00,1.80738,1.80738,1.80714,1.80714,11381147.0
2009-04-15 08:57:00,1.80709,1.80709,1.80687,1.80693,5868596.0
2009-04-15 08:58:00,1.80688,1.80688,1.8067,1.8067,7874053.0
2009-04-15 08:59:00,1.80657,1.80663,1.80642,1.80645,19085160.0
2009-04-15 09:00:00,1.8063,1.80636,1.80605,1.80605,2361872.0
2009-04-15 09:01:00,1.80587,1.80587,1.80519,1.80519,4637280.0
2009-04-15 09:02:00,1.80534,1.80575,1.80534,1.80575,1299542.0
2009-04-15 09:03:00,1.8057,1.8057,1.80511,1.80545,10793574.0
2009-04-15 09:04:00,1.80547,1.80547,1.80502,1.80518,8248021.0
2009-04-15 09:05:00,1.80515,1.80536,1.80515,1.80536,9565984.0
2009-04-15 09:06:00,1.80546,1.80566,1.80505,1.80564,9970584.0
2009-04-15 09:07:00,1.80573,1.80615,1.80573,1.80614,5824984.0
2009-04-15 09:08:00,1.80623,1.80647,1.80623,1.80647,8471981.0
2009-04-15 09:09:00,1.80661,1.80661,1.80607,1.80607,3650714.0
2009-04-15 09:10:00,1.8061,1.80626,1.8061,1.80621,11969127.0
2009-04-15 09:11:00,1.80603,1.80603,1.80559,1.80559,2312119.0
2009-04-15 09:12:00,1.80572,1.8059,1.80572,1.80588,824723.0
2009-04-15 09:13:00,1.80575,1.8058,1.80562,1.80565,6735471.0
2009-04-15 09:14:00,1.80555,1.80563,1.80546,1.80547,2126510.0
2009-04-15 09:15:00,1.80544,1.80547,1.80524,1.80547,6207982.0
2009-04-15 09:16:00,1.80557,1.80594,1.80557,1.80574,8983926.0
2009-04-15 09:17:00,1.80565,1.80568,1.80545,1.80566,29280730.0
2009-04-15 09:18:00,1.80572,1.80602,1.8057,1.8057,4473265.0
2009-04-15 09:19:00,1.80518,1.80573,1.80517,1.80566,13793316.0
2009-04-15 09:20:00,1.80574,1.80582,1.80571,1.80582,8919663.0
2009-04-15 09:21:00,1.80598,1.80603,1.80594,1.80594,7551265.0
2009-04-15 09:22:00,1.8059,1.80597,1.80548,1.80597,6968224.0
2009-04-15 09:23:00,1.80611,1.80669,1.80611,1.80669,19173617.0
2009-04-15 09:24:00,1.80676,1.80772,1.80676,1.80772,4494339.0
2009-04-15 09:25:00,1.80785,1.80842,1.80785,1.8079,16898471.0
2009-04-15 09:26:00,1.80776,1.80776,1.80669,1.80704,3174124.0
2009-04-15 09:27:00,1.80733,1.80762,1.80733,1.80745,9852476.0
2009-04-15 09:28:00,1.80732,1.80756,1.80732,1.80747,25658171.0
2009-04-15 09:29:00,1.80749,1.80749,1.80671,1.80671,6398330.0
2009-04-15 09:30:00,1.80671,1.80703,1.80659,1.80703,11598688.0
2009-04-15 09:31:00,1.80701,1.80736,1.80694,1.80719,4972131.0
2009-04-15 09:32:00,1.80736,1.80749,1.80734,1.80746,4434114.0
2009-04-15 09:33:00,1.80737,1.80737,1.80715,1.80721,45104383.0
2009-04-15 09:34:00,1.80712,1.80712,1.80677,1.80677,8886338.0
2009-04-15 09:35:00,1.80672,1.80672,1.8065,1.8065,2659500.0
2009-04-15 09:36:00,1.80645,1.80645,1.80579,1.80601,4727199.0
2009-04-15 09:37:00,1.80602,1.80615,1.80592,1.80615,11296093.0
2009-04-15 09:38:00,1.80623,1.80661,1.80623,1.80661,4530530.0
2009-04-15 09:39:00,1.80669,1.80712,1.80669,1.80705,12678250.0
2009-04-15 09:40:00,1.80695,1.80695,1.80657,1.80665,9219542.0
2009-04-15 09:41:00,1.80688,1.80709,1.80687,1.80709,3561810.0
2009-04-15 09:42:00,1.80712,1.80749,1.80703,1.80749,10723418.0
2009-04-15 09:43:00,1.80735,1.80738,1.80712,1.80735,6828163.0
2009-04-15 09:44:00,1.80725,1.80726,1.80709,1.80711,3674780.0
2009-04-15 09:45:00,1.80706,1.80708,1.80689,1.80699,46919330.0
2009-04-15 09:46:00,1.80694,1.80694,1.80669,1.80669,5588470.0
2009-04-15 09:47:00,1.80682,1.80698,1.8068,1.8068,7803085.0
2009-04-15 09:48:00,1.80652,1.80653,1.80629,1.80638,3682601.0
2009-04-15 09:49:00,1.80635,1.80635,1.80593,1.80593,5088580.0
2009-04-15 09:50:00,1.8059,1.80623,1.80571,1.80623,10172901.0
2009-04-15 09:51:00,1.80631,1.80703,1.80631,1.80703,10303018.0
2009-04-15 09:52:00,1.80707,1.80733,1.80699,1.80728,15070004.0
2009-04-15 09:53:00,1.80711,1.80715,1.80689,1.80715,207058982.0
2009-04-15 09:54:00,1.8072,1.80749,1.8072,1.80749,6622404.0
2009-04-15 09:55:00,1.80752,1.80768,1.80752,1.80768,4257194.0
2009-04-15 09:56:00,1.80764,1.80792,1.80761,1.80792,5170062.0
2009-04-15 09:57:00,1.80798,1.80813,1.80794,1.80813,16348291.0
2009-04-15 09:58:00,1.80819,1.80839,1.80819,1.80839,3698312.0
2009-04-15 09:59:00,1.80843,1.80867,1.80835,1.80867,6504714.0
2009-04-15 10:00:00,1.80869,1.809,1.80869,1.80872,7957648.0
2009-04-15 10:01:00,1.80866,1.80874,1.8085,1.80874,2388234.0
2009-04-15 10:02:00,1.80879,1.80918,1.80877,1.80918,9632472.0
2009-04-15 10:03:00,1.80909,1.80928,1.80901,1.80928,2107176.0
2009-04-15 10:04:00,1.80931,1.80941,1.80926,1.80933,9354573.0
2009-04-15 10:05:00,1.80927,1.8093,1.80902,1.8093,22600482.0
2009-04-15 10:06:00,1.80921,1.80954,1.80788,1.80954,6564750.0
2009-04-15 10:07:00,1.80957,1.80977,1.80957,1.80977,2549359.0
2009-04-15 10:08:00,1.8097,1.81001,1.8097,1.81001,12475992.0
2009-04-15 10:09:00,1.80997,1.81025,1.80997,1.81021,5824213.0
2009-04-15 10:10:00,1.81025,1.8105,1.81021,1.8105,9448578.0
2009-04-15 10:11:00,1.81055,1.81072,1.81054,1.81063,3978585.0
2009-04-15 10:12:00,1.81071,1.81097,1.81071,1.81097,11227816.0
2009-04-15 10:13:00,1.81117,1.81138,1.81097,1.81118,93467400.0
2009-04-15 10:14:00,1.81133,1.81169,1.81133,1.81169,2534833.0
2009-04-15 10:15:00,1.81174,1.812,1.81171,1.812,6768365.0
2009-04-15 10:16:00,1.81205,1.81226,1.81205,1.81226,10725337.0
2009-04-15 10:17:00,1.81229,1.81232,1.81217,1.8123,90170141.0
2009-04-15 10:18:00,1.81224,1.81224,1.8117,1.8117,14586245.0
2009-04-15 10:19:00,1.81175,1.81187,1.81169,1.81186,11000443.0
2009-04-15 10:20:00,1.81171,1.81171,1.81148,1.81148,37004110.0
2009-04-15 10:21:00,1.81149,1.81184,1.81146,1.81184,68569020.0
2009-04-15 10:22:00,1.812,1.81232,1.812,1.81232,7484291.0
2009-04-15 10:23:00,1.81229,1.81229,1.81197,1.81197,1246351.0
2009-04-15 10:24:00,1.81191,1.81196,1.81163,1.81188,5065925.0
2009-04-15 10:25:00,1.81184,1.81224,1.81184,1.81216,9904604.0
2009-04-15 10:26:00,1.81213,1.81213,1.8118,1.8118,5459504.0
2009-04-15 10:27:00,1.81167,1.81177,1.8115,1.81159,785447.0
2009-04-15 10:28:00,1.81154,1.81154,1.81116,1.8113,5376841.0
2009-04-15 10:29:00,1.81124,1.81124,1.81106,1.81108,2354241.0
2009-04-15 10:30:00,1.81105,1.81105,1.81071,1.81071,5767882.0
2009-04-15 10:31:00,1.81079,1.81079,1.81054,1.81054,14018915.0
2009-04-15 10:32:00,1.81053,1.81053,1.8103,1.8103,13485961.0
2009-04-15 10:33:00,1.8103,1.8103,1.80937,1.80937,16499920.0
2009-04-15 10:34:00,1.80931,1.80931,1.80901,1.80918,5994466.0
2009-04-15 10:35:00,1.80934,1.80955,1.80934,1.80944,14380108.0
2009-04-15 10:36:00,1.80964,1.81009,1.80964,1.81009,5329654.0
2009-04-15 10:37:00,1.81014,1.8104,1.81,1.81032,12413915.0
2009-04-15 10:38:00,1.81032,1.81066,1.81032,1.81056,13689255.0
2009-04-15 10:39:00,1.81049,1.81049,1.80984,1.80999,4018265.0
2009-04-15 10:40:00,1.81019,1.8105,1.81019,1.81044,10836250.0
2009-04-15 10:41:00,1.81047,1.81075,1.81045,1.8107,8884585.0
2009-04-15 10:42:00,1.81081,1.81122,1.81081,1.81089,3377215.0
2009-04-15 10:43:00,1.81099,1.81116,1.81099,1.81109,10241622.0
2009-04-15 10:44:00,1.8112,1.81147,1.8112,1.81147,5436330.0
2009-04-15 10:45:00,1.81143,1.8117,1.81143,1.8117,1005370.0
2009-04-15 10:46:00,1.81181,1.81205,1.81166,1.81205,2112119.0
2009-04-15 10:47:00,1.81204,1.81204,1.81157,1.81167,12868422.0
2009-04-15 10:48:00,1.81183,1.81198,1.81175,1.81198,9273030.0
2009-04-15 10:49:00,1.81214,1.81257,1.81214,1.81255,42806419.0
2009-04-15 10:50:00,1.81257,1.813,1.81257,1.813,16564089.0
2009-04-15 10:51:00,1.81308,1.81404,1.81308,1.81365,58539950.0
2009-04-15 10:52:00,1.8137,1.81428,1.8137,1.81428,3206540.0
2009-04-15 10:53:00,1.8143,1.81483,1.8143,1.81477,6978253.0
2009-04-15 10:54:00,1.81486,1.81507,1.81471,1.81471,35567268.0
2009-04-15 10:55:00,1.81452,1.81473,1.81452,1.81457,4974613.0
2009-04-15 10:56:00,1.8148,1.81534,1.8148,1.81534,25109620.0
2009-04-15 10:57:00,1.81513,1.81513,1.81469,1.81472,6973706.0
2009-04-15 10:58:00,1.81484,1.81547,1.81484,1.81514,5536263.0
2009-04-15 10:59:00,1.81508,1.81508,1.81479,1.81479,10556484.0
2009-04-15 11:00:00,1.81484,1.81514,1.81482,1.81482,6511570.0
2009-04-15 11:01:00,1.81482,1.81555,1.81482,1.81555,31166850.0
2009-04-15 11:02:00,1.81548,1.81548,1.81505,1.81523,15053290.0
2009-04-15 11:03:00,1.81526,1.81542,1.81526,1.81537,3229817.0
2009-04-15 11:04:00,1.81529,1.81606,1.81529,1.81606,4655364.0
2009-04-15 11:05:00,1.81612,1.81614,1.81575,1.816,5052480.0
2009-04-15 11:06:00,1.81563,1.81673,1.81563,1.8166,2929635.0
2009-04-15 11:07:00,1.81665,1.81695,1.81664,1.81695,8045666.0
2009-04-15 11:08:00,1.81693,1.81713,1.81693,1.81712,10371517.0
2009-04-15 11:09:00,1.8172,1.8175,1.81682,1.8175,3972407.0
2009-04-15 11:10:00,1.81747,1.81774,1.81747,1.81774,4944764.0
2009-04-15 11:11:00,1.81783,1.81789,1.81762,1.81769,1611391.0
2009-04-15 11:12:00,1.81792,1.81874,1.81792,1.81857,13733896.0
2009-04-15 11:13:00,1.81857,1.81857,1.81738,1.81743,32199496.0
2009-04-15 11:14:00,1.81726,1.81726,1.81704,1.81708,4920353.0
2009-04-15 11:15:00,1.81703,1.81703,1.81687,1.8169,7001708.0
2009-04-15 11:16:00,1.81681,1.81681,1.81642,1.81655,18466369.0
2009-04-15 11:17:00,1.81659,1.81698,1.81659,1.81698,5935009.0
2009-04-15 11:18:00,1.817,1.81711,1.81685,1.81711,72235468.0
2009-04-15 11:19:00,1.81698,1.81698,1.81629,1.81629,57856512.0
2009-04-15 11:20:00,1.81622,1.81625,1.81608,1.81617,3613011.0
2009-04-15 11:21:00,1.81622,1.81647,1.81622,1.81647,10035145.0
2009-04-15 11:22:00,1.81651,1.81675,1.8164,1.8164,17220218.0
2009-04-15 11:23:00,1.8163,1.8163,1.8157,1.8157,5961394.0
2009-04-15 11:24:00,1.81614,1.81633,1.81614,1.81625,4409974.0
2009-04-15 11:25:00,1.81615,1.81619,1.81601,1.81601,7740807.0
2009-04-15 11:26:00,1.81599,1.81599,1.81576,1.81576,4586874.0
2009-04-15 11:27:00,1.81577,1.81577,1.81544,1.81556,8559161.0
2009-04-15 11:28:00,1.81556,1.81556,1.81532,1.81536,10494406.0
2009-04-15 11:29:00,1.81538,1.81538,1.81506,1.81506,11677078.0
2009-04-15 11:30:00,1.81491,1.81503,1.81473,1.81474,6108571.0
2009-04-15 11:31:00,1.81475,1.81483,1.81447,1.81447,11311515.0
2009-04-15 11:32:00,1.81438,1.81438,1.81398,1.81398,2619234.0
2009-04-15 11:33:00,1.81406,1.81416,1.81405,1.81414,4851183.0
2009-04-15 11:34:00,1.81427,1.81451,1.81426,1.81451,13023262.0
2009-04-15 11:35:00,1.81454,1.81472,1.81454,1.81463,4972319.0
2009-04-15 11:36:00,1.8147,1.81496,1.8147,1.81482,8583689.0
2009-04-15 11:37:00,1.81483,1.81483,1.81458,1.81458,9098184.0
2009-04-15 11:38:00,1.81455,1.81509,1.81455,1.81509,1134077.0
2009-04-15 11:39:00,1.81524,1.81539,1.81524,1.8153,3652757.0
2009-04-15 11:40:00,1.81528,1.81528,1.81488,1.81488,6548849.0
2009-04-15 11:41:00,1.8149,1.8149,1.81426,1.81426,2459754.0
2009-04-15 11:42:00,1.81409,1.81409,1.81354,1.81361,4144464.0
2009-04-15 11:43:00,1.81355,1.81355,1.8132,1.81323,11130686.0
2009-04-15 11:44:00,1.81331,1.81343,1.81325,1.81332,6782984.0
2009-04-15 11:45:00,1.81361,1.81361,1.81323,1.81323,10767792.0
2009-04-15 11:46:00,1.81344,1.81406,1.81344,1.81406,5302704.0
2009-04-15 11:47:00,1.81407,1.81478,1.81407,1.81454,101958384.0
2009-04-15 11:48:00,1.81433,1.81433,1.81409,1.81409,994011.0
2009-04-15 11:49:00,1.81399,1.814,1.81391,1.814,10564747.0
2009-04-15 11:50:00,1.81402,1.81403,1.81382,1.81382,3062500.0
2009-04-15 11:51:00,1.81372,1.81372,1.81331,1.81342,12115930.0
2009-04-15 11:52:00,1.81337,1.81354,1.81331,1.81351,6067753.0
2009-04-15 11:53:00,1.8137,1.81388,1.8137,1.81386,8210979.0
2009-04-15 11:54:00,1.8139,1.81425,1.81379,1.81425,5290351.0
2009-04-15 11:55:00,1.81425,1.81466,1.81421,1.81466,3273553.0
2009-04-15 11:56:00,1.81453,1.81453,1.81403,1.81429,26076016.0
2009-04-15 11:57:00,1.81434,1.8144,1.81416,1.8144,63298452.0
2009-04-15 11:58:00,1.81451,1.81479,1.81446,1.81479,2129770.0
2009-04-15 11:59:00,1.81478,1.81503,1.81478,1.81485,10752001.0
2009-04-15 12:00:00,1.81483,1.81483,1.81441,1.81457,10643206.0
2009-04-15 12:01:00,1.81469,1.81484,1.81469,1.81471,25399020.0
2009-04-15 12:02:00,1.81466,1.81473,1.8146,1.8146,5649436.0
2009-04-15 12:03:00,1.81457,1.81457,1.81441,1.81441,47953772.0
2009-04-15 12:04:00,1.81434,1.8144,1.81419,1.81419,2423514.0
2009-04-15 12:05:00,1.81421,1.81421,1.81389,1.81391,7033367.0
2009-04-15 12:06:00,1.8139,1.81433,1.8139,1.81433,3536983.0
2009-04-15 12:07:00,1.81432,1.81441,1.81397,1.81441,16241018.0
2009-04-15 12:08:00,1.81444,1.81464,1.81444,1.81464,4392654.0
2009-04-15 12:09:00,1.81455,1.81486,1.81455,1.81486,5978771.0
2009-04-15 12:10:00,1.81497,1.81515,1.81493,1.81515,3303463.0
2009-04-15 12:11:00,1.81521,1.81536,1.81519,1.81536,1702926.0
2009-04-15 12:12:00,1.81538,1.81569,1.81533,1.81569,4431078.0
2009-04-15 12:13:00,1.81575,1.81593,1.8157,1.81591,3068507.0
2009-04-15 12:14:00,1.81601,1.81618,1.81565,1.81618,3591621.0
2009-04-15 12:15:00,1.81621,1.81629,1.81562,1.81609,172963206.0
2009-04-15 12:16:00,1.81614,1.81645,1.81594,1.81594,13527451.0
2009-04-15 12:17:00,1.81585,1.81585,1.81544,1.81578,1435981.0
2009-04-15 12:18:00,1.81578,1.816,1.81578,1.816,13122805.0
2009-04-15 12:19:00,1.81599,1.81601,1.81579,1.81601,6743863.0
2009-04-15 12:20:00,1.81613,1.81643,1.81609,1.81643,7338265.0
2009-04-15 12:21:00,1.81653,1.81669,1.81652,1.8166,1523082.0
2009-04-15 12:22:00,1.81653,1.81653,1.81619,1.81626,6874035.0
2009-04-15 12:23:00,1.81601,1.81601,1.81576,1.81577,6851346.0
2009-04-15 12:24:00,1.8159,1.81656,1.8159,1.81656,9061536.0
2009-04-15 12:25:00,1.81667,1.81692,1.81667,1.81692,4784240.0
2009-04-15 12:26:00,1.81691,1.81719,1.81678,1.81719,7763985.0
2009-04-15 12:27:00,1.8172,1.8183,1.8172,1.81817,87481160.0
2009-04-15 12:28:00,1.81808,1.81808,1.81772,1.81806,2766122.0
2009-04-15 12:29:00,1.81811,1.81914,1.81811,1.81898,140871360.0
2009-04-15 12:30:00,1.81895,1.81958,1.81895,1.81958,7337717.0
2009-04-15 12:31:00,1.81972,1.82081,1.81972,1.82081,7408185.0
2009-04-15 12:32:00,1.82097,1.82124,1.82093,1.82093,5651886.0
2009-04-15 12:33:00,1.82092,1.82155,1.82092,1.82137,63234963.0
2009-04-15 12:34:00,1.82125,1.8215,1.82121,1.82148,2781407.0
2009-04-15 12:35:00,1.82135,1.82142,1.82087,1.82096,14929255.0
2009-04-15 12:36:00,1.82091,1.82096,1.82075,1.82088,4480155.0
2009-04-15 12:37:00,1.82084,1.82094,1.8207,1.82084,2538676.0
2009-04-15 12:38:00,1.82082,1.821,1.8208,1.82083,3214189.0
2009-04-15 12:39:00,1.82092,1.82122,1.82082,1.82122,3137238.0
2009-04-15 12:40:00,1.82129,1.82146,1.82119,1.82146,3601056.0
2009-04-15 12:41:00,1.82147,1.82179,1.82143,1.82179,25225453.0
2009-04-15 12:42:00,1.82165,1.82169,1.82159,1.82159,1841686.0
2009-04-15 12:43:00,1.82159,1.82159,1.82134,1.82138,7934215.0
2009-04-15 12:44:00,1.82137,1.82137,1.82106,1.82106,7676785.0
2009-04-15 12:45:00,1.82106,1.82106,1.81942,1.81942,207801356.0
2009-04-15 12:46:00,1.81922,1.81922,1.8189,1.8189,3473626.0
2009-04-15 12:47:00,1.81896,1.81905,1.81855,1.81884,5637591.0
2009-04-15 12:48:00,1.8189,1.81894,1.8187,1.81879,5466340.0
2009-04-15 12:49:00,1.81882,1.81889,1.81856,1.81879,9750526.0
2009-04-15 12:50:00,1.81898,1.81913,1.81896,1.81911,11832026.0
2009-04-15 12:51:00,1.8192,1.81947,1.8192,1.81947,11017150.0
2009-04-15 12:52:00,1.81943,1.8196,1.81921,1.81924,6060170.0
2009-04-15 12:53:00,1.81919,1.81919,1.81809,1.81809,34925500.0
2009-04-15 12:54:00,1.81812,1.81818,1.81809,1.81818,8277186.0
2009-04-15 12:55:00,1.81818,1.81818,1.81776,1.81776,50590806.0
2009-04-15 12:56:00,1.8177,1.81773,1.81766,1.81766,8950321.0
2009-04-15 12:57:00,1.81775,1.81834,1.81775,1.81826,3736412.0
2009-04-15 12:58:00,1.81849,1.81899,1.81849,1.81899,2214011.0
2009-04-15 12:59:00,1.81893,1.81903,1.81885,1.81899,4713372.0
2009-04-15 13:00:00,1.81897,1.81897,1.8186,1.8186,8415026.0
2009-04-15 13:01:00,1.81875,1.81875,1.81761,1.81761,145156362.0
2009-04-15 13:02:00,1.81746,1.81787,1.81746,1.81787,7984837.0
2009-04-15 13:03:00,1.81799,1.81826,1.81798,1.81826,8899445.0
2009-04-15 13:04:00,1.81817,1.81817,1.81767,1.81771,7898084.0
2009-04-15 13:05:00,1.81759,1.81759,1.81718,1.81718,2071445.0
2009-04-15 13:06:00,1.81712,1.81716,1.81674,1.81681,48739303.0
2009-04-15 13:07:00,1.8167,1.81681,1.81629,1.81658,2636319.0
2009-04-15 13:08:00,1.8166,1.8166,1.81636,1.81641,5851635.0
2009-04-15 13:09:00,1.8165,1.81667,1.8165,1.81655,2700132.0
2009-04-15 13:10:00,1.81643,1.81643,1.8159,1.8159,6089994.0
2009-04-15 13:11:00,1.81599,1.81613,1.8158,1.81594,59879400.0
2009-04-15 13:12:00,1.81589,1.8165,1.81589,1.8165,6047244.0
2009-04-15 13:13:00,1.81652,1.81652,1.81614,1.81624,35319548.0
2009-04-15 13:14:00,1.81614,1.81614,1.81593,1.81598,3708189.0
2009-04-15 13:15:00,1.81594,1.81594,1.81583,1.81583,12999690.0
2009-04-15 13:16:00,1.81584,1.81597,1.81558,1.81562,5431121.0
2009-04-15 13:17:00,1.81555,1.81569,1.8152,1.8152,171084838.0
2009-04-15 13:18:00,1.81514,1.81522,1.81463,1.81464,3628494.0
2009-04-15 13:19:00,1.81469,1.81541,1.81469,1.81541,6431221.0
2009-04-15 13:20:00,1.81542,1.81634,1.81542,1.81628,52040759.0
2009-04-15 13:21:00,1.81623,1.81646,1.81614,1.81614,4312157.0
2009-04-15 13:22:00,1.81611,1.81611,1.81578,1.81578,8383688.0
2009-04-15 13:23:00,1.81573,1.81573,1.81538,1.81538,4084779.0
2009-04-15 13:24:00,1.81554,1.8162,1.81554,1.8162,9283116.0
2009-04-15 13:25:00,1.81617,1.81648,1.81606,1.81606,4856887.0
2009-04-15 13:26:00,1.81601,1.81609,1.81581,1.81609,5325028.0
2009-04-15 13:27:00,1.81611,1.81616,1.81604,1.81616,18565253.0
2009-04-15 13:28:00,1.81629,1.81656,1.81629,1.81656,4916191.0
2009-04-15 13:29:00,1.81656,1.81702,1.81653,1.81702,4072680.0
2009-04-15 13:30:00,1.81708,1.81723,1.81667,1.81723,7735837.0
2009-04-15 13:31:00,1.81731,1.81796,1.81731,1.81796,88347080.0
2009-04-15 13:32:00,1.81806,1.81806,1.81793,1.81793,4944431.0
2009-04-15 13:33:00,1.81792,1.81792,1.81781,1.81781,6480344.0
2009-04-15 13:34:00,1.81784,1.8179,1.81753,1.81753,6539172.0
2009-04-15 13:35:00,1.81751,1.81751,1.81735,1.81735,3015096.0
2009-04-15 13:36:00,1.8173,1.8173,1.81704,1.81704,6588247.0
2009-04-15 13:37:00,1.81706,1.81706,1.81637,1.81687,1745260.0
2009-04-15 13:38:00,1.81684,1.81684,1.81653,1.81655,11820684.0
2009-04-15 13:39:00,1.81649,1.81652,1.8163,1.81631,2975192.0
2009-04-15 13:40:00,1.81617,1.81631,1.81599,1.8162,6776371.0
2009-04-15 13:41:00,1.81633,1.81644,1.81622,1.81622,3655378.0
2009-04-15 13:42:00,1.81621,1.81621,1.816,1.816,1602965.0
2009-04-15 13:43:00,1.81595,1.81595,1.81544,1.81573,109125778.0
2009-04-15 13:44:00,1.81552,1.81563,1.81541,1.81541,10862959.0
2009-04-15 13:45:00,1.81542,1.81577,1.81525,1.81577,6370098.0
2009-04-15 13:46:00,1.81582,1.81648,1.81582,1.81648,8120490.0
2009-04-15 13:47:00,1.81657,1.81662,1.81628,1.81628,5748229.0
2009-04-15 13:48:00,1.81631,1.81631,1.81595,1.81595,4565913.0
2009-04-15 13:49:00,1.81573,1.81603,1.81571,1.81603,3614762.0
2009-04-15 13:50:00,1.81606,1.81606,1.81555,1.81556,15197695.0
2009-04-15 13:51:00,1.81551,1.81552,1.81538,1.8154,5427983.0
2009-04-15 13:52:00,1.81535,1.81535,1.81499,1.81499,11301565.0
2009-04-15 13:53:00,1.8148,1.8148,1.81438,1.8147,10914688.0
2009-04-15 13:54:00,1.81489,1.81527,1.81489,1.81527,2528275.0
2009-04-15 13:55:00,1.8153,1.8156,1.8153,1.81556,7177467.0
2009-04-15 13:56:00,1.81556,1.81571,1.81505,1.81505,8081270.0
2009-04-15 13:57:00,1.815,1.8155,1.815,1.8155,1911030.0
2009-04-15 13:58:00,1.81557,1.81577,1.81557,1.81561,16973229.0
2009-04-15 13:59:00,1.81555,1.81555,1.81519,1.81519,2144078.0
2009-04-15 14:00:00,1.81501,1.81501,1.81462,1.81462,3400515.0
2009-04-15 14:01:00,1.81453,1.81463,1.81449,1.81459,7303914.0
2009-04-15 14:02:00,1.81472,1.81513,1.81469,1.81513,15600000.0
2009-04-15 14:03:00,1.81516,1.81544,1.81514,1.81544,58608123.0
2009-04-15 14:04:00,1.81524,1.81528,1.81503,1.81505,4183842.0
2009-04-15 14:05:00,1.81513,1.81548,1.81512,1.81548,1322403.0
2009-04-15 14:06:00,1.8155,1.81573,1.8155,1.81573,7990660.0
2009-04-15 14:07:00,1.81576,1.81603,1.81569,1.81603,5055085.0
2009-04-15 14:08:00,1.81603,1.81624,1.81599,1.81624,956759.0
2009-04-15 14:09:00,1.81622,1.81654,1.81622,1.81654,6032207.0
2009-04-15 14:10:00,1.81652,1.81652,1.81633,1.81633,21600030.0
2009-04-15 14:11:00,1.81628,1.81628,1.81606,1.81606,6125525.0
2009-04-15 14:12:00,1.81606,1.81606,1.81566,1.81571,6529142.0
2009-04-15 14:13:00,1.81573,1.81573,1.81538,1.81538,5695740.0
2009-04-15 14:14:00,1.81535,1.81535,1.81516,1.81516,16151484.0
2009-04-15 14:15:00,1.81516,1.81516,1.81408,1.81428,15589395.0
2009-04-15 14:16:00,1.8144,1.81481,1.8144,1.81481,2475413.0
2009-04-15 14:17:00,1.81447,1.81502,1.81447,1.81469,68525270.0
2009-04-15 14:18:00,1.81477,1.81477,1.81431,1.81453,14857896.0
2009-04-15 14:19:00,1.8144,1.8144,1.81402,1.81434,3229948.0
2009-04-15 14:20:00,1.81443,1.81466,1.81443,1.81447,36216664.0
2009-04-15 14:21:00,1.8145,1.81453,1.81446,1.81451,12308532.0
2009-04-15 14:22:00,1.81438,1.81449,1.81424,1.81424,10283642.0
2009-04-15 14:23:00,1.81418,1.81418,1.81374,1.81374,4499877.0
2009-04-15 14:24:00,1.81381,1.81417,1.81381,1.81384,1353119.0
2009-04-15 14:25:00,1.81372,1.81375,1.81359,1.81366,13086016.0
2009-04-15 14:26:00,1.81387,1.81413,1.81363,1.81363,5759720.0
2009-04-15 14:27:00,1.8135,1.8135,1.81325,1.81343,71434896.0
2009-04-15 14:28:00,1.81322,1.81325,1.813,1.81325,6602306.0
2009-04-15 14:29:00,1.81335,1.8136,1.81335,1.81342,5362593.0
2009-04-15 14:30:00,1.8133,1.81332,1.81319,1.81319,3705148.0
2009-04-15 14:31:00,1.81329,1.81391,1.81329,1.81391,13658536.0
2009-04-15 14:32:00,1.81398,1.81411,1.8138,1.8138,2401225.0
2009-04-15 14:33:00,1.81372,1.81406,1.81372,1.814,10530027.0
2009-04-15 14:34:00,1.81398,1.81405,1.81384,1.81388,13870177.0
2009-04-15 14:35:00,1.81379,1.81384,1.81335,1.81368,5393372.0
2009-04-15 14:36:00,1.81381,1.81416,1.81381,1.81401,9657769.0
2009-04-15 14:37:00,1.81417,1.8145,1.81417,1.81432,4412901.0
2009-04-15 14:38:00,1.81387,1.81422,1.81387,1.81396,18817209.0
2009-04-15 14:39:00,1.81399,1.81399,1.8136,1.81376,8463360.0
2009-04-15 14:40:00,1.81358,1.81358,1.81323,1.81323,58256274.0
2009-04-15 14:41:00,1.81318,1.81326,1.8131,1.81312,44192898.0
2009-04-15 14:42:00,1.81313,1.81326,1.81302,1.81302,3813127.0
2009-04-15 14:43:00,1.81293,1.81307,1.81283,1.81307,11304310.0
2009-04-15 14:44:00,1.81315,1.8133,1.81312,1.81312,5655590.0
2009-04-15 14:45:00,1.81322,1.81343,1.81322,1.8134,8880709.0
2009-04-15 14:46:00,1.81348,1.81388,1.81348,1.81388,3570390.0
2009-04-15 14:47:00,1.81397,1.81421,1.81397,1.81421,1150174.0
2009-04-15 14:48:00,1.81418,1.81451,1.81418,1.81432,7359080.0
2009-04-15 14:49:00,1.81433,1.81449,1.81411,1.81411,8307360.0
2009-04-15 14:50:00,1.81385,1.81385,1.81353,1.81353,1833138.0
2009-04-15 14:51:00,1.81353,1.81353,1.81306,1.81306,3666966.0
2009-04-15 14:52:00,1.81315,1.81336,1.81315,1.81336,10070190.0
2009-04-15 14:53:00,1.81339,1.81347,1.81325,1.81325,5230467.0
2009-04-15 14:54:00,1.81312,1.81321,1.81308,1.81321,3196112.0
2009-04-15 14:55:00,1.81327,1.81327,1.81316,1.81321,1975631.0
2009-04-15 14:56:00,1.81317,1.81343,1.81317,1.81343,15345349.0
2009-04-15 14:57:00,1.8136,1.81369,1.81342,1.81349,28403229.0
2009-04-15 14:58:00,1.81344,1.81346,1.81311,1.81311,8135025.0
2009-04-15 14:59:00,1.81314,1.81329,1.81314,1.81325,12522479.0
2009-04-15 15:00:00,1.81347,1.81372,1.81335,1.81372,42358144.0
2009-04-15 15:01:00,1.81369,1.81382,1.8135,1.81382,8757024.0
2009-04-15 15:02:00,1.81394,1.81416,1.81394,1.81416,17977830.0
2009-04-15 15:03:00,1.81425,1.81444,1.81425,1.81434,20728568.0
2009-04-15 15:04:00,1.81456,1.81463,1.81456,1.81458,25900000.0
2009-04-15 15:05:00,1.8143,1.81432,1.81377,1.81377,1281779.0
2009-04-15 15:06:00,1.81353,1.81366,1.8122,1.81354,3819116.0
2009-04-15 15:07:00,1.81366,1.8141,1.81366,1.81404,13050827.0
2009-04-15 15:08:00,1.81388,1.81388,1.81358,1.81358,9115032.0
2009-04-15 15:09:00,1.81354,1.8136,1.81348,1.81348,5900645.0
2009-04-15 15:10:00,1.81352,1.81368,1.81314,1.81366,2625820.0
2009-04-15 15:11:00,1.8137,1.81377,1.81342,1.81342,7329024.0
2009-04-15 15:12:00,1.81338,1.81338,1.81315,1.81315,8622176.0
2009-04-15 15:13:00,1.81315,1.81361,1.81315,1.81361,50409996.0
2009-04-15 15:14:00,1.81354,1.81366,1.81341,1.81341,6192918.0
2009-04-15 15:15:00,1.81332,1.81336,1.81284,1.81284,5892038.0
2009-04-15 15:16:00,1.81278,1.81288,1.8127,1.8127,1887934.0
2009-04-15 15:17:00,1.8127,1.81326,1.81263,1.81325,7636467.0
2009-04-15 15:18:00,1.8134,1.81399,1.8134,1.81388,16026975.0
2009-04-15 15:19:00,1.81422,1.81494,1.81422,1.81494,9800333.0
2009-04-15 15:20:00,1.81504,1.81586,1.81504,1.81586,9368355.0
2009-04-15 15:21:00,1.81589,1.81589,1.81553,1.81553,19678247.0
2009-04-15 15:22:00,1.81542,1.81542,1.81496,1.81496,2206579.0
2009-04-15 15:23:00,1.81502,1.81511,1.81489,1.81489,7146254.0
2009-04-15 15:24:00,1.81491,1.81491,1.81418,1.81418,9537269.0
2009-04-15 15:25:00,1.81409,1.81409,1.81334,1.81356,14518384.0
2009-04-15 15:26:00,1.81354,1.81354,1.81304,1.81304,6298843.0
2009-04-15 15:27:00,1.81284,1.81318,1.8126,1.81276,7416294.0
2009-04-15 15:28:00,1.81292,1.81292,1.81276,1.8129,4886929.0
2009-04-15 15:29:00,1.81294,1.81302,1.81269,1.81269,7456515.0
2009-04-15 15:30:00,1.81261,1.81284,1.81261,1.81284,1099044.0
2009-04-15 15:31:00,1.81283,1.81301,1.81283,1.81301,1122988.0
2009-04-15 15:32:00,1.81318,1.81357,1.81318,1.81357,8021296.0
2009-04-15 15:33:00,1.81357,1.81381,1.81357,1.81378,34092070.0
2009-04-15 15:34:00,1.81373,1.81373,1.81351,1.81354,1877841.0
2009-04-15 15:35:00,1.8135,1.8135,1.81318,1.81318,4429117.0
2009-04-15 15:36:00,1.8128,1.8133,1.8128,1.81283,11117040.0
2009-04-15 15:37:00,1.81281,1.81281,1.81245,1.8126,6931620.0
2009-04-15 15:38:00,1.81255,1.81255,1.81226,1.81226,14973088.0
2009-04-15 15:39:00,1.81213,1.81213,1.81164,1.81164,45917310.0
2009-04-15 15:40:00,1.81159,1.81165,1.81143,1.81158,7407288.0
2009-04-15 15:41:00,1.81148,1.81148,1.8111,1.8111,21184939.0
2009-04-15 15:42:00,1.81097,1.81121,1.81083,1.81121,4989397.0
2009-04-15 15:43:00,1.81132,1.8115,1.81128,1.81128,5791820.0
2009-04-15 15:44:00,1.81106,1.81106,1.81067,1.81099,2891697.0
2009-04-15 15:45:00,1.81108,1.81131,1.81108,1.81129,2691957.0
2009-04-15 15:46:00,1.81134,1.81161,1.81133,1.81159,20631297.0
2009-04-15 15:47:00,1.81165,1.81183,1.81165,1.81183,23854077.0
2009-04-15 15:48:00,1.81191,1.81218,1.81187,1.81218,44804133.0
2009-04-15 15:49:00,1.81227,1.8124,1.81201,1.81201,18976194.0
2009-04-15 15:50:00,1.81195,1.81195,1.81123,1.81123,6077349.0
2009-04-15 15:51:00,1.81105,1.81107,1.8103,1.8103,21908229.0
2009-04-15 15:52:00,1.81071,1.81093,1.81071,1.81093,2102880.0
2009-04-15 15:53:00,1.81073,1.81075,1.81066,1.81072,7577066.0
2009-04-15 15:54:00,1.81083,1.81101,1.81083,1.81096,12296870.0
2009-04-15 15:55:00,1.81072,1.81083,1.81067,1.81067,4807908.0
2009-04-15 15:56:00,1.81077,1.81087,1.81051,1.81051,6502958.0
2009-04-15 15:57:00,1.81059,1.81079,1.81056,1.81078,1676873.0
2009-04-15 15:58:00,1.81083,1.81083,1.81056,1.81082,4725499.0
2009-04-15 15:59:00,1.8108,1.81146,1.8108,1.81146,3244714.0
2009-04-15 16:00:00,1.81147,1.81154,1.81125,1.81154,6691940.0
2009-04-15 16:01:00,1.81161,1.81235,1.81161,1.81209,29136869.0
2009-04-15 16:02:00,1.81227,1.81228,1.81194,1.81194,6635881.0
2009-04-15 16:03:00,1.8119,1.8119,1.81124,1.81124,7078440.0
2009-04-15 16:04:00,1.81109,1.81142,1.81102,1.81102,3808765.0
2009-04-15 16:05:00,1.81087,1.81087,1.81067,1.81069,6445918.0
2009-04-15 16:06:00,1.81065,1.81081,1.81057,1.81057,4360211.0
2009-04-15 16:07:00,1.81052,1.81102,1.81052,1.81102,2352952.0
2009-04-15 16:08:00,1.81098,1.81122,1.81098,1.8112,12050388.0
2009-04-15 16:09:00,1.81127,1.81165,1.81105,1.81165,29709600.0
2009-04-15 16:10:00,1.81165,1.81165,1.81113,1.81113,8634926.0
2009-04-15 16:11:00,1.81112,1.81138,1.81112,1.81138,15804800.0
2009-04-15 16:12:00,1.81139,1.81158,1.81129,1.81129,7339199.0
2009-04-15 16:13:00,1.81136,1.81166,1.81132,1.81166,10447644.0
2009-04-15 16:14:00,1.81164,1.81164,1.81098,1.81098,7904544.0
2009-04-15 16:15:00,1.81086,1.81103,1.81067,1.81067,3179588.0
2009-04-15 16:16:00,1.81073,1.81077,1.81059,1.81066,1619769.0
2009-04-15 16:17:00,1.81064,1.81106,1.81064,1.81106,2848034.0
2009-04-15 16:18:00,1.81124,1.81154,1.81124,1.81147,1720890.0
2009-04-15 16:19:00,1.81136,1.81136,1.81103,1.8111,7776078.0
2009-04-15 16:20:00,1.81107,1.81121,1.81098,1.81121,11740802.0
2009-04-15 16:21:00,1.81131,1.81131,1.81081,1.81081,20394561.0
2009-04-15 16:22:00,1.81084,1.81084,1.80978,1.80982,27385895.0
2009-04-15 16:23:00,1.80982,1.81021,1.80981,1.81021,7794412.0
2009-04-15 16:24:00,1.80997,1.81062,1.80997,1.81062,10632304.0
2009-04-15 16:25:00,1.81084,1.81105,1.81084,1.81091,8575328.0
2009-04-15 16:26:00,1.81097,1.81097,1.81043,1.81077,9215407.0
2009-04-15 16:27:00,1.81071,1.81071,1.81008,1.81008,12673298.0
2009-04-15 16:28:00,1.81002,1.81002,1.8097,1.8097,8852500.0
2009-04-15 16:29:00,1.80966,1.80971,1.80944,1.80944,10254859.0
2009-04-15 16:30:00,1.80933,1.80933,1.80901,1.80914,4847184.0
2009-04-15 16:31:00,1.80928,1.80944,1.80804,1.80804,10672674.0
2009-04-15 16:32:00,1.80953,1.80969,1.80946,1.80969,1800298.0
2009-04-15 16:33:00,1.80969,1.80972,1.80953,1.80953,6147438.0
2009-04-15 16:34:00,1.80971,1.80987,1.80968,1.80968,3964015.0
2009-04-15 16:35:00,1.80964,1.80978,1.80964,1.80966,3344648.0
2009-04-15 16:36:00,1.80967,1.81034,1.80871,1.81034,10269894.0
2009-04-15 16:37:00,1.81032,1.81085,1.81032,1.81059,33643352.0
2009-04-15 16:38:00,1.81073,1.81112,1.81073,1.81112,9582160.0
2009-04-15 16:39:00,1.81109,1.81119,1.81098,1.81111,2717305.0
2009-04-15 16:40:00,1.81123,1.81163,1.81123,1.81163,6809055.0
2009-04-15 16:41:00,1.81166,1.81187,1.81166,1.81187,1871684.0
2009-04-15 16:42:00,1.81179,1.81179,1.81149,1.81149,4875783.0
2009-04-15 16:43:00,1.81147,1.81156,1.81147,1.8115,4974123.0
2009-04-15 16:44:00,1.81144,1.81144,1.81117,1.81117,26150956.0
2009-04-15 16:45:00,1.81087,1.81087,1.81037,1.81037,1898949.0
2009-04-15 16:46:00,1.81048,1.81079,1.81048,1.81072,6366426.0
2009-04-15 16:47:00,1.81078,1.81114,1.81078,1.81114,24611148.0
2009-04-15 16:48:00,1.81124,1.81132,1.81123,1.81127,8477248.0
2009-04-15 16:49:00,1.81113,1.81118,1.8108,1.81118,23274060.0
2009-04-15 16:50:00,1.81124,1.8113,1.81108,1.8113,9211764.0
2009-04-15 16:51:00,1.81117,1.81117,1.81055,1.81055,5213180.0
2009-04-15 16:52:00,1.81037,1.81037,1.8101,1.8101,12059568.0
2009-04-15 16:53:00,1.81014,1.81014,1.80984,1.80991,10575002.0
2009-04-15 16:54:00,1.80978,1.8098,1.80963,1.80969,2209673.0
2009-04-15 16:55:00,1.80951,1.8096,1.80941,1.80941,2259842.0
2009-04-15 16:56:00,1.8094,1.8094,1.8089,1.80909,8488849.0
2009-04-15 16:57:00,1.80907,1.80936,1.80902,1.80902,7551216.0
2009-04-15 16:58:00,1.8091,1.8096,1.8091,1.8096,10215325.0
2009-04-15 16:59:00,1.80963,1.80975,1.80951,1.80951,6027712.0
2009-04-15 17:00:00,1.80958,1.80995,1.80958,1.80986,3117595.0
2009-04-15 17:01:00,1.8098,1.8098,1.80924,1.80924,2006118.0
2009-04-15 17:02:00,1.80939,1.81006,1.80939,1.81006,39768245.0
2009-04-15 17:03:00,1.81017,1.81017,1.80986,1.80986,99729672.0
2009-04-15 17:04:00,1.80986,1.80986,1.80958,1.80962,3699471.0
2009-04-15 17:05:00,1.80956,1.80956,1.80893,1.80896,24722678.0
2009-04-15 17:06:00,1.80909,1.80935,1.80909,1.80935,1636893.0
2009-04-15 17:07:00,1.80939,1.8096,1.80939,1.8096,10654002.0
2009-04-15 17:08:00,1.8096,1.80971,1.80953,1.80966,8451113.0
2009-04-15 17:09:00,1.80958,1.80958,1.80944,1.80953,2680547.0
2009-04-15 17:10:00,1.80962,1.80964,1.80957,1.80964,7614981.0
2009-04-15 17:11:00,1.80983,1.81011,1.80979,1.8099,4688304.0
2009-04-15 17:12:00,1.80982,1.81004,1.80982,1.81004,8259966.0
2009-04-15 17:13:00,1.81002,1.81006,1.81001,1.81001,7134877.0
2009-04-15 17:14:00,1.8099,1.8099,1.80941,1.80951,15337615.0
2009-04-15 17:15:00,1.80955,1.80955,1.80924,1.80928,12871140.0
2009-04-15 17:16:00,1.80937,1.80947,1.80925,1.80926,7899823.0
2009-04-15 17:17:00,1.80939,1.80942,1.80923,1.80941,2477745.0
2009-04-15 17:18:00,1.80952,1.80952,1.80913,1.80932,9331378.0
2009-04-15 17:19:00,1.80942,1.80958,1.80942,1.80958,5933500.0
2009-04-15 17:20:00,1.80966,1.81001,1.80966,1.80981,1421421.0
2009-04-15 17:21:00,1.80978,1.8098,1.80947,1.80947,27916000.0
2009-04-15 17:22:00,1.80931,1.80944,1.80931,1.80932,4658160.0
2009-04-15 17:23:00,1.80925,1.80925,1.80906,1.80906,5861841.0
2009-04-15 17:24:00,1.80901,1.80901,1.8088,1.8088,3919410.0
2009-04-15 17:25:00,1.80876,1.80876,1.80856,1.80856,10203226.0
2009-04-15 17:26:00,1.80855,1.80855,1.80826,1.8084,6346196.0
2009-04-15 17:27:00,1.80835,1.80835,1.80807,1.80808,17613448.0
2009-04-15 17:28:00,1.80801,1.80801,1.8078,1.8078,5605455.0
2009-04-15 17:29:00,1.80778,1.80778,1.80753,1.80753,2686862.0
2009-04-15 17:30:00,1.80751,1.80751,1.80714,1.80714,6072516.0
2009-04-15 17:31:00,1.80724,1.80724,1.80694,1.80694,10062580.0
2009-04-15 17:32:00,1.80696,1.80696,1.80661,1.80663,7587678.0
2009-04-15 17:33:00,1.80661,1.80661,1.80566,1.80566,6952480.0
2009-04-15 17:34:00,1.80539,1.80548,1.80499,1.80499,1694331.0
2009-04-15 17:35:00,1.8049,1.80544,1.8049,1.80544,127545089.0
2009-04-15 17:36:00,1.80547,1.80585,1.80547,1.80585,11912782.0
2009-04-15 17:37:00,1.80581,1.80581,1.80529,1.80552,4255621.0
2009-04-15 17:38:00,1.8056,1.8058,1.8056,1.8058,1971042.0
2009-04-15 17:39:00,1.80591,1.80614,1.80579,1.80614,6591587.0
2009-04-15 17:40:00,1.80607,1.80607,1.80584,1.80607,7605405.0
2009-04-15 17:41:00,1.806,1.806,1.80572,1.80572,7806801.0
2009-04-15 17:42:00,1.80583,1.80617,1.80583,1.80617,4719224.0
2009-04-15 17:43:00,1.80612,1.80633,1.80612,1.80633,3103288.0
2009-04-15 17:44:00,1.80636,1.80693,1.80636,1.80693,79488108.0
2009-04-15 17:45:00,1.80696,1.80707,1.80696,1.80701,9128745.0
2009-04-15 17:46:00,1.807,1.80722,1.807,1.80711,9159496.0
2009-04-15 17:47:00,1.80708,1.80708,1.80667,1.80667,5278369.0
2009-04-15 17:48:00,1.80664,1.80664,1.80625,1.80625,6504551.0
2009-04-15 17:49:00,1.80602,1.80602,1.80548,1.80548,12472549.0
2009-04-15 17:50:00,1.80547,1.80547,1.80518,1.80518,4848314.0
2009-04-15 17:51:00,1.80515,1.80515,1.80397,1.80397,34362471.0
2009-04-15 17:52:00,1.80394,1.80394,1.80334,1.80357,4587945.0
2009-04-15 17:53:00,1.80361,1.80422,1.80361,1.80422,11652569.0
2009-04-15 17:54:00,1.80432,1.80433,1.80421,1.80432,4538665.0
2009-04-15 17:55:00,1.80435,1.80458,1.80432,1.80458,11161474.0
2009-04-15 17:56:00,1.80444,1.80475,1.80444,1.80475,7589226.0
2009-04-15 17:57:00,1.80483,1.80524,1.80483,1.80524,6491349.0
2009-04-15 17:58:00,1.80512,1.80512,1.80473,1.80473,20519603.0
2009-04-15 17:59:00,1.80472,1.80472,1.80404,1.8043,29904256.0
2009-04-15 18:00:00,1.80419,1.80419,1.80395,1.80404,7450416.0
2009-04-15 18:01:00,1.80398,1.80415,1.80398,1.80413,45922935.0
2009-04-15 18:02:00,1.80424,1.80429,1.80417,1.80425,20303939.0
2009-04-15 18:03:00,1.80432,1.80471,1.80432,1.80471,8439137.0
2009-04-15 18:04:00,1.80474,1.80483,1.80459,1.80471,2064136.0
2009-04-15 18:05:00,1.80473,1.80473,1.80419,1.80419,13561049.0
2009-04-15 18:06:00,1.80425,1.80425,1.80411,1.80411,597035.0
2009-04-15 18:07:00,1.80403,1.80403,1.80333,1.80333,14208629.0
2009-04-15 18:08:00,1.8031,1.80349,1.8031,1.80344,2459060.0
2009-04-15 18:09:00,1.8034,1.8034,1.80301,1.80301,2263718.0
2009-04-15 18:10:00,1.80281,1.80281,1.80238,1.80247,32453967.0
2009-04-15 18:11:00,1.80256,1.80299,1.80256,1.80299,1479138.0
2009-04-15 18:12:00,1.80297,1.80318,1.80297,1.80313,5944907.0
2009-04-15 18:13:00,1.80307,1.8031,1.80288,1.80288,14748769.0
2009-04-15 18:14:00,1.80293,1.80307,1.80288,1.80305,4513217.0
2009-04-15 18:15:00,1.80315,1.80334,1.80313,1.80334,5193789.0
2009-04-15 18:16:00,1.8033,1.80361,1.8033,1.80361,4000073.0
2009-04-15 18:17:00,1.80384,1.80384,1.80356,1.80356,53311380.0
2009-04-15 18:18:00,1.80359,1.80448,1.80359,1.80448,5808338.0
2009-04-15 18:19:00,1.80461,1.80467,1.80455,1.80467,32450613.0
2009-04-15 18:20:00,1.80461,1.80488,1.80455,1.80455,9460395.0
2009-04-15 18:21:00,1.80465,1.80505,1.80465,1.80505,6589014.0
2009-04-15 18:22:00,1.8052,1.8052,1.80495,1.80495,1675403.0
2009-04-15 18:23:00,1.80445,1.80481,1.80445,1.80465,4658930.0
2009-04-15 18:24:00,1.80456,1.80456,1.80436,1.80448,6058052.0
2009-04-15 18:25:00,1.80444,1.80444,1.80409,1.80409,6205465.0
2009-04-15 18:26:00,1.80417,1.80445,1.80417,1.80445,23505347.0
2009-04-15 18:27:00,1.80464,1.80485,1.80441,1.80441,28537952.0
2009-04-15 18:28:00,1.80442,1.80478,1.80442,1.80447,49947360.0
2009-04-15 18:29:00,1.80448,1.80448,1.80397,1.8042,6062181.0
2009-04-15 18:30:00,1.80409,1.80418,1.80388,1.80418,7718247.0
2009-04-15 18:31:00,1.80418,1.80441,1.80418,1.80441,6052358.0
2009-04-15 18:32:00,1.80436,1.8047,1.80435,1.80442,7200672.0
2009-04-15 18:33:00,1.80439,1.80503,1.80439,1.80503,13001004.0
2009-04-15 18:34:00,1.80498,1.80504,1.80481,1.80504,7023225.0
2009-04-15 18:35:00,1.80505,1.80505,1.8048,1.8049,2637785.0
2009-04-15 18:36:00,1.80493,1.80503,1.80472,1.80472,5735343.0
2009-04-15 18:37:00,1.80469,1.80491,1.80459,1.80491,1342397.0
2009-04-15 18:38:00,1.80498,1.80505,1.80481,1.80505,13337314.0
2009-04-15 18:39:00,1.80508,1.80523,1.80498,1.80523,1614457.0
2009-04-15 18:40:00,1.80529,1.806,1.80529,1.80547,93146412.0
2009-04-15 18:41:00,1.80547,1.80558,1.80542,1.80544,45624594.0
2009-04-15 18:42:00,1.80544,1.80544,1.80533,1.80537,3257206.0
2009-04-15 18:43:00,1.80533,1.80554,1.80533,1.8055,23505825.0
2009-04-15 18:44:00,1.80553,1.80585,1.80536,1.80585,4581447.0
2009-04-15 18:45:00,1.80591,1.80617,1.80591,1.80594,173745342.0
2009-04-15 18:46:00,1.80594,1.806,1.80585,1.806,10316592.0
2009-04-15 18:47:00,1.80596,1.80601,1.8059,1.80601,3000596.0
2009-04-15 18:48:00,1.80595,1.80611,1.80566,1.80611,8647241.0
2009-04-15 18:49:00,1.80618,1.80618,1.80594,1.80594,5893326.0
2009-04-15 18:50:00,1.80581,1.80581,1.80565,1.80565,28651164.0
2009-04-15 18:51:00,1.8056,1.8056,1.80539,1.80539,27249237.0
2009-04-15 18:52:00,1.80536,1.80536,1.80518,1.80518,6771027.0
2009-04-15 18:53:00,1.80508,1.80508,1.80471,1.80471,3300501.0
2009-04-15 18:54:00,1.80459,1.80465,1.80434,1.80465,27581232.0
2009-04-15 18:55:00,1.80478,1.80499,1.80478,1.80499,5977090.0
2009-04-15 18:56:00,1.80509,1.80511,1.80485,1.80487,5532548.0
2009-04-15 18:57:00,1.80485,1.80485,1.80458,1.80458,3206771.0
2009-04-15 18:58:00,1.8044,1.8044,1.80419,1.80419,2943791.0
2009-04-15 18:59:00,1.80413,1.80469,1.80413,1.80469,51793420.0
2009-04-15 19:00:00,1.8047,1.8047,1.80439,1.80439,20012342.0
2009-04-15 19:01:00,1.80436,1.80438,1.80402,1.80408,18767182.0
2009-04-15 19:02:00,1.80402,1.80402,1.80385,1.80385,3781599.0
2009-04-15 19:03:00,1.80382,1.80382,1.80353,1.80357,5712157.0
2009-04-15 19:04:00,1.80351,1.80351,1.80307,1.80334,3933564.0
2009-04-15 19:05:00,1.80324,1.80359,1.80324,1.80359,7727503.0
2009-04-15 19:06:00,1.80347,1.8035,1.80323,1.80323,22951150.0
2009-04-15 19:07:00,1.80349,1.80378,1.80349,1.80378,1813379.0
2009-04-15 19:08:00,1.80378,1.80403,1.80377,1.80403,10580318.0
2009-04-15 19:09:00,1.80405,1.8042,1.80405,1.80416,11851650.0
2009-04-15 19:10:00,1.80425,1.80448,1.8042,1.80448,8692469.0
2009-04-15 19:11:00,1.80446,1.80487,1.80436,1.80487,30513620.0
2009-04-15 19:12:00,1.80474,1.80474,1.80434,1.80434,8435371.0
2009-04-15 19:13:00,1.80433,1.80433,1.80409,1.80424,14107734.0
2009-04-15 19:14:00,1.80429,1.80443,1.80423,1.80443,2621933.0
2009-04-15 19:15:00,1.80446,1.80457,1.80435,1.80457,29423702.0
2009-04-15 19:16:00,1.80462,1.80509,1.80462,1.80476,2999382.0
2009-04-15 19:17:00,1.80476,1.80476,1.80451,1.80457,8232181.0
2009-04-15 19:18:00,1.80449,1.80449,1.80386,1.80386,9185027.0
2009-04-15 19:19:00,1.80388,1.80388,1.80352,1.80355,9386534.0
2009-04-15 19:20:00,1.8036,1.80396,1.8036,1.80396,3823126.0
2009-04-15 19:21:00,1.80397,1.80425,1.80397,1.80423,18663333.0
2009-04-15 19:22:00,1.80431,1.80436,1.8042,1.80436,16194446.0
2009-04-15 19:23:00,1.80443,1.80468,1.80426,1.80468,8626272.0
2009-04-15 19:24:00,1.80483,1.8054,1.80483,1.8054,2450204.0
2009-04-15 19:25:00,1.8054,1.8054,1.80494,1.80494,5487821.0
2009-04-15 19:26:00,1.80475,1.80477,1.80462,1.80464,1535627.0
2009-04-15 19:27:00,1.80485,1.80515,1.80485,1.80515,16279965.0
2009-04-15 19:28:00,1.80524,1.80524,1.80447,1.80495,3366069.0
2009-04-15 19:29:00,1.80481,1.80481,1.80441,1.80447,4103645.0
2009-04-15 19:30:00,1.80448,1.80482,1.80448,1.80482,2118034.0
2009-04-15 19:31:00,1.8048,1.8048,1.80461,1.80468,1119672.0
2009-04-15 19:32:00,1.80453,1.80462,1.80437,1.80462,32941050.0
2009-04-15 19:33:00,1.80469,1.80517,1.80469,1.80517,22001570.0
2009-04-15 19:34:00,1.80526,1.8054,1.80521,1.8054,5862117.0
2009-04-15 19:35:00,1.80535,1.80552,1.80522,1.80542,187218054.0
2009-04-15 19:36:00,1.80538,1.80538,1.80507,1.80507,3004324.0
2009-04-15 19:37:00,1.80516,1.80542,1.80516,1.80537,10200342.0
2009-04-15 19:38:00,1.80537,1.80558,1.80537,1.80558,17803329.0
2009-04-15 19:39:00,1.80572,1.80597,1.80572,1.80591,21525988.0
2009-04-15 19:40:00,1.80603,1.80629,1.80596,1.80597,19844369.0
2009-04-15 19:41:00,1.80596,1.80624,1.80596,1.80624,4434960.0
2009-04-15 19:42:00,1.80626,1.80638,1.80608,1.80614,2654288.0
2009-04-15 19:43:00,1.80602,1.80602,1.80562,1.80562,13403541.0
2009-04-15 19:44:00,1.80562,1.80577,1.80555,1.80577,153195458.0
2009-04-15 19:45:00,1.80577,1.80614,1.80575,1.80614,5259791.0
2009-04-15 19:46:00,1.80612,1.8064,1.80612,1.80626,13727494.0
2009-04-15 19:47:00,1.80607,1.80607,1.80545,1.80572,43276355.0
2009-04-15 19:48:00,1.80571,1.80615,1.80571,1.80615,15294830.0
2009-04-15 19:49:00,1.80626,1.80646,1.80626,1.80628,3410854.0
2009-04-15 19:50:00,1.80623,1.8065,1.80606,1.8065,5194860.0
2009-04-15 19:51:00,1.80648,1.80648,1.80611,1.80611,10722102.0
2009-04-15 19:52:00,1.80591,1.80591,1.80554,1.80554,8230006.0
2009-04-15 19:53:00,1.80553,1.80561,1.80508,1.80561,2502382.0
2009-04-15 19:54:00,1.80577,1.8058,1.80559,1.8058,4094707.0
2009-04-15 19:55:00,1.80576,1.80576,1.80519,1.80529,1579172.0
2009-04-15 19:56:00,1.80505,1.80505,1.80443,1.80443,26980485.0
2009-04-15 19:57:00,1.80445,1.8049,1.80445,1.8049,5562739.0
2009-04-15 19:58:00,1.80489,1.80498,1.80489,1.80498,120702855.0
2009-04-15 19:59:00,1.80494,1.80515,1.80476,1.80515,5759480.0
2009-04-15 20:00:00,1.80497,1.80497,1.80458,1.80458,4587957.0
2009-04-15 20:01:00,1.80452,1.80452,1.80412,1.80416,17491408.0
2009-04-15 20:02:00,1.8043,1.80471,1.8043,1.80471,2582462.0
2009-04-15 20:03:00,1.80465,1.80469,1.80438,1.80438,37985484.0
2009-04-15 20:04:00,1.80428,1.80432,1.80418,1.80418,1102332.0
2009-04-15 20:05:00,1.80416,1.80457,1.80398,1.80421,8083415.0
2009-04-15 20:06:00,1.80412,1.80419,1.80403,1.8041,8810490.0
2009-04-15 20:07:00,1.80418,1.80443,1.80398,1.80443,4024297.0
2009-04-15 20:08:00,1.80441,1.80453,1.80427,1.80453,2017186.0
2009-04-15 20:09:00,1.80467,1.80482,1.80467,1.80479,4588662.0
2009-04-15 20:10:00,1.8048,1.8048,1.80429,1.80429,5702831.0
2009-04-15 20:11:00,1.80419,1.8043,1.80403,1.8043,4935831.0
2009-04-15 20:12:00,1.8044,1.80482,1.8044,1.80482,7973357.0
2009-04-15 20:13:00,1.8049,1.80506,1.8049,1.80498,29290700.0
2009-04-15 20:14:00,1.80502,1.80502,1.80488,1.8049,4683284.0
2009-04-15 20:15:00,1.80488,1.80499,1.80481,1.80492,5238268.0
2009-04-15 20:16:00,1.80507,1.80591,1.80507,1.80586,126602425.0
2009-04-15 20:17:00,1.80583,1.80614,1.8058,1.80588,3318028.0
2009-04-15 20:18:00,1.80586,1.80605,1.80581,1.80595,15191362.0
2009-04-15 20:19:00,1.80446,1.80571,1.80446,1.80559,2936155.0
2009-04-15 20:20:00,1.80576,1.80593,1.8057,1.80593,4306473.0
2009-04-15 20:21:00,1.80599,1.80621,1.80591,1.80591,2670456.0
2009-04-15 20:22:00,1.8059,1.80599,1.80554,1.80599,2289895.0
2009-04-15 20:23:00,1.80599,1.80614,1.80599,1.80614,1492736.0
2009-04-15 20:24:00,1.80633,1.80658,1.80633,1.80658,4805399.0
2009-04-15 20:25:00,1.80658,1.80692,1.80658,1.80683,10984555.0
2009-04-15 20:26:00,1.80679,1.8069,1.80674,1.80681,34597710.0
2009-04-15 20:27:00,1.80671,1.80671,1.80644,1.80644,1976559.0
2009-04-15 20:28:00,1.80655,1.80681,1.8065,1.80681,6983553.0
2009-04-15 20:29:00,1.80691,1.80708,1.80691,1.80706,37269078.0
2009-04-15 20:30:00,1.80711,1.80711,1.80676,1.8069,6604507.0
2009-04-15 20:31:00,1.80677,1.80677,1.80624,1.80624,4848881.0
2009-04-15 20:32:00,1.80615,1.80617,1.80608,1.80608,15667274.0
2009-04-15 20:33:00,1.80623,1.80684,1.80623,1.80684,6327004.0
2009-04-15 20:34:00,1.80691,1.807,1.8068,1.8068,12392800.0
2009-04-15 20:35:00,1.80667,1.80667,1.80637,1.80639,7334311.0
2009-04-15 20:36:00,1.80638,1.80638,1.8057,1.8057,11176557.0
2009-04-15 20:37:00,1.80557,1.80569,1.8051,1.8051,6333870.0
2009-04-15 20:38:00,1.80542,1.80542,1.80521,1.80532,1003026.0
2009-04-15 20:39:00,1.8054,1.8056,1.80538,1.80558,4943730.0
2009-04-15 20:40:00,1.80557,1.80582,1.80557,1.80582,5646775.0
2009-04-15 20:41:00,1.80597,1.8061,1.80577,1.8058,10709744.0
2009-04-15 20:42:00,1.80578,1.80585,1.80569,1.80579,10349454.0
2009-04-15 20:43:00,1.80573,1.80591,1.8057,1.8057,29280564.0
2009-04-15 20:44:00,1.80564,1.80564,1.80543,1.80547,8802288.0
2009-04-15 20:45:00,1.80538,1.80538,1.80488,1.80513,16281163.0
2009-04-15 20:46:00,1.80507,1.80519,1.80507,1.80517,9784628.0
2009-04-15 20:47:00,1.80518,1.8053,1.80516,1.80519,3897564.0
2009-04-15 20:48:00,1.80507,1.80507,1.8045,1.8045,7628287.0
2009-04-15 20:49:00,1.80445,1.80458,1.80439,1.80458,6718609.0
2009-04-15 20:50:00,1.80453,1.80453,1.80441,1.80441,21252000.0
2009-04-15 20:51:00,1.80448,1.80492,1.80448,1.80492,13585435.0
2009-04-15 20:52:00,1.80487,1.80495,1.80469,1.80469,1359408.0
2009-04-15 20:53:00,1.8047,1.8047,1.80459,1.80465,887028.0
2009-04-15 20:54:00,1.80441,1.80461,1.80434,1.80461,11037970.0
2009-04-15 20:55:00,1.8045,1.8045,1.80433,1.8045,118915965.0
2009-04-15 20:56:00,1.80464,1.80502,1.80464,1.80495,8762400.0
2009-04-15 20:57:00,1.80516,1.80539,1.80516,1.80518,10040470.0
2009-04-15 20:58:00,1.80512,1.8052,1.80499,1.80499,4430700.0
2009-04-15 20:59:00,1.80491,1.80507,1.80481,1.80507,3724882.0
2009-04-15 21:00:00,1.80499,1.80499,1.8044,1.8044,34913619.0
2009-04-15 21:01:00,1.80445,1.80466,1.80445,1.80466,2388730.0
2009-04-15 21:02:00,1.80471,1.80477,1.80429,1.80455,18647602.0
2009-04-15 21:03:00,1.8047,1.80492,1.80469,1.80492,3492057.0
2009-04-15 21:04:00,1.80511,1.80546,1.80511,1.80546,6373347.0
2009-04-15 21:05:00,1.80546,1.80546,1.8052,1.8052,23156334.0
2009-04-15 21:06:00,1.80497,1.80497,1.80471,1.80489,2475809.0
2009-04-15 21:07:00,1.80482,1.80482,1.80425,1.80425,19716182.0
2009-04-15 21:08:00,1.80434,1.80434,1.80407,1.80407,11146825.0
2009-04-15 21:09:00,1.80409,1.80409,1.80388,1.80408,1430545.0
2009-04-15 21:10:00,1.80408,1.80454,1.80408,1.80454,14211587.0
2009-04-15 21:11:00,1.80449,1.80452,1.80437,1.80452,3170087.0
2009-04-15 21:12:00,1.80457,1.80457,1.80422,1.80437,29511600.0
2009-04-15 21:13:00,1.80456,1.80477,1.80453,1.80477,16933319.0
2009-04-15 21:14:00,1.80482,1.80482,1.80439,1.80448,3207089.0
2009-04-15 21:15:00,1.80452,1.80452,1.8042,1.8042,4048007.0
2009-04-15 21:16:00,1.80421,1.80427,1.80393,1.80427,8187659.0
2009-04-15 21:17:00,1.80431,1.80431,1.80379,1.80404,7861776.0
2009-04-15 21:18:00,1.80386,1.80386,1.80366,1.80379,4384597.0
2009-04-15 21:19:00,1.80383,1.80404,1.80323,1.80323,42104976.0
2009-04-15 21:20:00,1.80307,1.80307,1.80267,1.80288,18843156.0
2009-04-15 21:21:00,1.80313,1.80341,1.80306,1.80306,8957993.0
2009-04-15 21:22:00,1.80287,1.80287,1.80226,1.80282,843148.0
2009-04-15 21:23:00,1.80284,1.80284,1.80219,1.80219,5414454.0
2009-04-15 21:24:00,1.80211,1.80228,1.80065,1.80228,1450093.0
2009-04-15 21:25:00,1.80248,1.803,1.80248,1.80278,4200391.0
2009-04-15 21:26:00,1.80273,1.80273,1.80246,1.80246,5397665.0
2009-04-15 21:27:00,1.80249,1.80249,1.80184,1.80189,47413275.0
2009-04-15 21:28:00,1.80186,1.80232,1.80176,1.80232,5793128.0
2009-04-15 21:29:00,1.8023,1.80263,1.80102,1.80263,32137639.0
2009-04-15 21:30:00,1.80268,1.80281,1.80268,1.80274,5654822.0
2009-04-15 21:31:00,1.80303,1.80307,1.80293,1.80293,10968964.0
2009-04-15 21:32:00,1.80287,1.80295,1.80269,1.80295,3403214.0
2009-04-15 21:33:00,1.803,1.80325,1.803,1.80325,14408522.0
2009-04-15 21:34:00,1.80318,1.80318,1.80274,1.80274,8735458.0
2009-04-15 21:35:00,1.80265,1.80288,1.8024,1.80241,29300490.0
2009-04-15 21:36:00,1.80244,1.80244,1.80233,1.80233,4961509.0
2009-04-15 21:37:00,1.80254,1.80303,1.80254,1.80303,24519024.0
2009-04-15 21:38:00,1.80297,1.80329,1.80297,1.80329,1327409.0
2009-04-15 21:39:00,1.80327,1.80349,1.80327,1.80339,2375439.0
2009-04-15 21:40:00,1.80352,1.80365,1.80337,1.80337,3529580.0
2009-04-15 21:41:00,1.80335,1.80335,1.80307,1.80313,2428375.0
2009-04-15 21:42:00,1.80306,1.80306,1.80287,1.80287,2912747.0
2009-04-15 21:43:00,1.80285,1.80292,1.80271,1.8028,33540444.0
2009-04-15 21:44:00,1.8029,1.80325,1.8029,1.80325,2193294.0
2009-04-15 21:45:00,1.80334,1.80337,1.80316,1.80316,13416141.0
2009-04-15 21:46:00,1.80327,1.80339,1.80325,1.80325,3089926.0
2009-04-15 21:47:00,1.80326,1.80332,1.80323,1.80327,17136817.0
2009-04-15 21:48:00,1.80318,1.80327,1.80301,1.80327,5348907.0
2009-04-15 21:49:00,1.80322,1.80335,1.80316,1.80335,9258900.0
2009-04-15 21:50:00,1.80333,1.80357,1.8033,1.80357,24568866.0
2009-04-15 21:51:00,1.80348,1.80352,1.80327,1.80327,61099839.0
2009-04-15 21:52:00,1.80327,1.80327,1.80272,1.80272,5101031.0
2009-04-15 21:53:00,1.80263,1.80263,1.80227,1.80227,12651453.0
2009-04-15 21:54:00,1.80223,1.80236,1.802,1.80208,6765862.0
2009-04-15 21:55:00,1.80202,1.80203,1.80194,1.80202,6000430.0
2009-04-15 21:56:00,1.80206,1.80217,1.80196,1.80217,3391624.0
2009-04-15 21:57:00,1.80221,1.80246,1.8022,1.80234,9049508.0
2009-04-15 21:58:00,1.8025,1.80271,1.80247,1.80271,9475728.0
2009-04-15 21:59:00,1.80271,1.80297,1.80267,1.80297,19079776.0
2009-04-15 22:00:00,1.80306,1.80306,1.80251,1.80259,6331368.0
2009-04-15 22:01:00,1.80253,1.80253,1.80229,1.80231,2437205.0
2009-04-15 22:02:00,1.80225,1.80225,1.80199,1.80199,4015941.0
2009-04-15 22:03:00,1.80209,1.80221,1.80209,1.80209,12787697.0
2009-04-15 22:04:00,1.80214,1.80214,1.80202,1.80202,1438139.0
2009-04-15 22:05:00,1.80208,1.80214,1.802,1.802,2624300.0
2009-04-15 22:06:00,1.80205,1.80211,1.80163,1.80181,4586019.0
2009-04-15 22:07:00,1.8018,1.80187,1.80161,1.80161,32317665.0
2009-04-15 22:08:00,1.8015,1.80164,1.80146,1.80164,2254901.0
2009-04-15 22:09:00,1.8016,1.8016,1.80145,1.80145,21731644.0
2009-04-15 22:10:00,1.80157,1.80168,1.8015,1.8015,8025873.0
2009-04-15 22:11:00,1.80158,1.80172,1.80143,1.8017,6769800.0
2009-04-15 22:12:00,1.80172,1.80182,1.80171,1.80182,49563047.0
2009-04-15 22:13:00,1.80188,1.80221,1.80188,1.80221,1976439.0
2009-04-15 22:14:00,1.80228,1.80242,1.80228,1.80242,4286738.0
2009-04-15 22:15:00,1.80248,1.80262,1.80246,1.80252,8350243.0
2009-04-15 22:16:00,1.80259,1.80262,1.80245,1.80245,5317684.0
2009-04-15 22:17:00,1.80244,1.80265,1.80244,1.80249,13736277.0
2009-04-15 22:18:00,1.80269,1.80291,1.80269,1.80291,9299697.0
2009-04-15 22:19:00,1.80305,1.80318,1.80296,1.80314,7842537.0
2009-04-15 22:20:00,1.80314,1.80362,1.80314,1.80359,3085749.0
2009-04-15 22:21:00,1.80382,1.80393,1.80367,1.80393,2728013.0
2009-04-15 22:22:00,1.80381,1.80401,1.80381,1.80391,2975306.0
2009-04-15 22:23:00,1.80392,1.80392,1.80368,1.80376,1993867.0
2009-04-15 22:24:00,1.80372,1.80388,1.80357,1.80388,6980088.0
2009-04-15 22:25:00,1.80397,1.80398,1.80379,1.80379,31591350.0
2009-04-15 22:26:00,1.80369,1.80369,1.80353,1.80353,7595971.0
2009-04-15 22:27:00,1.80346,1.80356,1.80332,1.80356,3335540.0
2009-04-15 22:28:00,1.80363,1.80365,1.8034,1.80342,7664036.0
2009-04-15 22:29:00,1.80351,1.8037,1.80351,1.8037,4149058.0
2009-04-15 22:30:00,1.80379,1.80414,1.80379,1.80414,6512699.0
2009-04-15 22:31:00,1.80433,1.8045,1.80426,1.8045,5142573.0
2009-04-15 22:32:00,1.8047,1.8047,1.80451,1.80466,17870456.0
2009-04-15 22:33:00,1.80478,1.80503,1.80472,1.80472,7246475.0
2009-04-15 22:34:00,1.80459,1.80459,1.80425,1.80425,5128623.0
2009-04-15 22:35:00,1.80414,1.80417,1.80403,1.80417,2243868.0
2009-04-15 22:36:00,1.80434,1.80464,1.80434,1.80449,3777862.0
2009-04-15 22:37:00,1.80448,1.80493,1.80437,1.8049,763815.0
2009-04-15 22:38:00,1.80495,1.80517,1.80495,1.80517,8964909.0
2009-04-15 22:39:00,1.8052,1.8056,1.80513,1.8056,14767057.0
2009-04-15 22:40:00,1.80555,1.80571,1.80555,1.80571,3790288.0
2009-04-15 22:41:00,1.80562,1.80569,1.80557,1.80557,5154270.0
2009-04-15 22:42:00,1.8056,1.80562,1.80553,1.80554,5601391.0
2009-04-15 22:43:00,1.80544,1.80553,1.8052,1.8052,1466642.0
2009-04-15 22:44:00,1.8052,1.8053,1.80508,1.80513,9761779.0
2009-04-15 22:45:00,1.80512,1.80512,1.80493,1.80498,6633408.0
2009-04-15 22:46:00,1.80492,1.80517,1.8049,1.80517,3296209.0
2009-04-15 22:47:00,1.8052,1.8052,1.80502,1.80514,5825174.0
2009-04-15 22:48:00,1.80503,1.80507,1.8049,1.80495,2699915.0
2009-04-15 22:49:00,1.80508,1.80545,1.80508,1.80516,20612416.0
2009-04-15 22:50:00,1.80516,1.80522,1.8051,1.8051,13274470.0
2009-04-15 22:51:00,1.80507,1.80526,1.80507,1.80522,13342760.0
2009-04-15 22:52:00,1.80529,1.80529,1.80506,1.80514,13638108.0
2009-04-15 22:53:00,1.80516,1.80519,1.80502,1.80519,4009971.0
2009-04-15 22:54:00,1.80519,1.80534,1.80512,1.80512,9710660.0
2009-04-15 22:55:00,1.80504,1.80504,1.80449,1.80449,5411473.0
2009-04-15 22:56:00,1.80447,1.80447,1.80434,1.80443,3178221.0
2009-04-15 22:57:00,1.80442,1.80444,1.80418,1.80418,6491079.0
2009-04-15 22:58:00,1.80403,1.80403,1.80378,1.80378,36793320.0
2009-04-15 22:59:00,1.80379,1.80382,1.80359,1.80359,10440314.0
2009-04-15 23:00:00,1.80342,1.80342,1.8031,1.8031,7467902.0
2009-04-15 23:01:00,1.80295,1.80302,1.80279,1.80279,6699029.0
2009-04-15 23:02:00,1.80274,1.80274,1.80251,1.80271,28785821.0
2009-04-15 23:03:00,1.80278,1.80329,1.80278,1.80311,7193954.0
2009-04-15 23:04:00,1.80323,1.80368,1.80323,1.80367,38778096.0
2009-04-15 23:05:00,1.80373,1.804,1.80362,1.80362,5418743.0
2009-04-15 23:06:00,1.80378,1.80428,1.80267,1.80428,724516.0
2009-04-15 23:07:00,1.80412,1.80412,1.80353,1.80353,5921902.0
2009-04-15 23:08:00,1.80355,1.80362,1.80348,1.80362,4578737.0
2009-04-15 23:09:00,1.80362,1.80362,1.80343,1.80343,13066795.0
2009-04-15 23:10:00,1.80335,1.80348,1.80335,1.80347,5425452.0
2009-04-15 23:11:00,1.8035,1.8035,1.80327,1.80327,10911044.0
2009-04-15 23:12:00,1.80326,1.8033,1.80319,1.80322,8731047.0
2009-04-15 23:13:00,1.80338,1.80344,1.80313,1.80313,36380898.0
2009-04-15 23:14:00,1.80319,1.80319,1.8026,1.80287,3743936.0
2009-04-15 23:15:00,1.80292,1.8033,1.80292,1.8033,5471418.0
2009-04-15 23:16:00,1.80335,1.80343,1.80329,1.80343,800725.0
2009-04-15 23:17:00,1.80334,1.8034,1.80312,1.80333,2764453.0
2009-04-15 23:18:00,1.80338,1.80342,1.80316,1.80334,1282270.0
2009-04-15 23:19:00,1.80326,1.80326,1.80305,1.80305,2132791.0
2009-04-15 23:20:00,1.80289,1.80297,1.80288,1.80296,11119371.0
2009-04-15 23:21:00,1.80291,1.80299,1.80259,1.80299,5084736.0
2009-04-15 23:22:00,1.8014,1.80303,1.8014,1.80303,4336950.0
2009-04-15 23:23:00,1.80312,1.80322,1.80308,1.80308,13047310.0
2009-04-15 23:24:00,1.8032,1.80338,1.80314,1.80338,14459805.0
2009-04-15 23:25:00,1.80335,1.8034,1.80329,1.8034,5253584.0
2009-04-15 23:26:00,1.80343,1.80343,1.8032,1.80332,6537086.0
2009-04-15 23:27:00,1.80339,1.80354,1.80335,1.80354,853319.0
2009-04-15 23:28:00,1.80365,1.80437,1.80365,1.80437,7233707.0
2009-04-15 23:29:00,1.80457,1.80484,1.80457,1.80484,3439591.0
2009-04-15 23:30:00,1.80465,1.80465,1.80404,1.80404,18793999.0
2009-04-15 23:31:00,1.80407,1.80407,1.80377,1.80377,9557301.0
2009-04-15 23:32:00,1.80369,1.80374,1.80345,1.80345,10398749.0
2009-04-15 23:33:00,1.80332,1.80342,1.80323,1.80323,6899204.0
2009-04-15 23:34:00,1.8031,1.80317,1.80275,1.80301,5993690.0
2009-04-15 23:35:00,1.80299,1.80299,1.80284,1.80285,4803267.0
2009-04-15 23:36:00,1.80278,1.80278,1.80244,1.80244,2400845.0
2009-04-15 23:37:00,1.80242,1.8027,1.80186,1.8027,13120722.0
2009-04-15 23:38:00,1.80271,1.80291,1.80269,1.80291,15421968.0
2009-04-15 23:39:00,1.80295,1.80307,1.80295,1.80307,1819848.0
2009-04-15 23:40:00,1.80318,1.8035,1.80316,1.8034,21927796.0
2009-04-15 23:41:00,1.80363,1.80374,1.80361,1.80374,3331700.0
2009-04-15 23:42:00,1.80375,1.80401,1.8036,1.8036,14519985.0
2009-04-15 23:43:00,1.80348,1.80371,1.8033,1.80371,4996009.0
2009-04-15 23:44:00,1.80386,1.80386,1.80373,1.80378,11214245.0
2009-04-15 23:45:00,1.80385,1.80416,1.80366,1.80416,900912.0
2009-04-15 23:46:00,1.80415,1.80417,1.80395,1.80405,6176028.0
2009-04-15 23:47:00,1.804,1.8042,1.80377,1.80413,1365708.0
2009-04-15 23:48:00,1.80413,1.80428,1.80412,1.80425,2761675.0
2009-04-15 23:49:00,1.80511,1.80518,1.80509,1.80513,5519663.0
2009-04-15 23:50:00,1.80428,1.8045,1.80428,1.8045,5519663.0
2009-04-15 23:51:00,1.8048,1.80488,1.8048,1.80488,7130148.0
2009-04-15 23:52:00,1.8046,1.80477,1.80454,1.80477,7130148.0
2009-04-15 23:53:00,1.80483,1.80485,1.80463,1.80466,5587885.0
2009-04-15 23:54:00,1.80485,1.80487,1.80472,1.80473,15644324.0
2009-04-15 23:55:00,1.80447,1.80463,1.80436,1.80437,15644324.0
2009-04-15 23:56:00,1.80441,1.80448,1.80441,1.80444,5378160.0
2009-04-15 23:57:00,1.80467,1.80485,1.80467,1.8048,1813932.0
2009-04-15 23:58:00,1.80462,1.80482,1.80458,1.80482,12093493.0
2009-04-15 23:59:00,1.80483,1.80485,1.80468,1.80485,7221168.0
2009-04-16 00:00:00,1.80492,1.80496,1.80487,1.80493,5490023.0
2009-04-16 00:01:00,1.80509,1.80519,1.80496,1.80496,4928336.0
2009-04-16 00:02:00,1.80472,1.80481,1.80467,1.80467,3418408.0
2009-04-16 00:03:00,1.80463,1.80478,1.8046,1.80478,11629672.0
2009-04-16 00:04:00,1.80478,1.80478,1.80437,1.80437,17302268.0
2009-04-16 00:05:00,1.80418,1.80418,1.804,1.80404,5404376.0
2009-04-16 00:06:00,1.80423,1.80423,1.80406,1.80416,4500904.0
2009-04-16 00:07:00,1.80421,1.8043,1.80415,1.8043,38915530.0
2009-04-16 00:08:00,1.80429,1.80434,1.80407,1.80419,12370590.0
2009-04-16 00:09:00,1.80413,1.80413,1.80386,1.80398,5850401.0
2009-04-16 00:10:00,1.80383,1.80394,1.80379,1.80385,7676994.0
2009-04-16 00:11:00,1.80379,1.80392,1.80379,1.80392,5562261.0
2009-04-16 00:12:00,1.80385,1.80388,1.80341,1.80341,12071361.0
2009-04-16 00:13:00,1.80341,1.80348,1.80324,1.80324,14490201.0
2009-04-16 00:14:00,1.80344,1.80406,1.80344,1.80406,5878750.0
2009-04-16 00:15:00,1.80406,1.80429,1.80406,1.80426,2679913.0
2009-04-16 00:16:00,1.8043,1.80435,1.80399,1.80399,11667897.0
2009-04-16 00:17:00,1.804,1.80466,1.804,1.80466,8268609.0
2009-04-16 00:18:00,1.80471,1.80478,1.80443,1.80443,14993224.0
2009-04-16 00:19:00,1.80436,1.80449,1.80418,1.80418,9171789.0
2009-04-16 00:20:00,1.80416,1.80418,1.80407,1.80407,25583300.0
2009-04-16 00:21:00,1.80395,1.80395,1.80377,1.80377,10838180.0
2009-04-16 00:22:00,1.80374,1.80398,1.8037,1.80398,12082932.0
2009-04-16 00:23:00,1.80404,1.80438,1.80404,1.80426,5141721.0
2009-04-16 00:24:00,1.80399,1.80456,1.80399,1.80456,2931984.0
2009-04-16 00:25:00,1.80462,1.8048,1.80462,1.8048,6816088.0
2009-04-16 00:26:00,1.8048,1.80482,1.80469,1.80482,25820949.0
2009-04-16 00:27:00,1.80481,1.80492,1.80472,1.80492,2925707.0
2009-04-16 00:28:00,1.80494,1.80494,1.80453,1.80483,7525058.0
2009-04-16 00:29:00,1.8049,1.80513,1.8049,1.80513,8934097.0
2009-04-16 00:30:00,1.80527,1.80566,1.80527,1.80566,10921341.0
2009-04-16 00:31:00,1.80554,1.80578,1.80554,1.80578,20764309.0
2009-04-16 00:32:00,1.80581,1.80602,1.80581,1.80599,2820493.0
2009-04-16 00:33:00,1.80582,1.80587,1.80567,1.80567,3308213.0
2009-04-16 00:34:00,1.80577,1.806,1.80577,1.806,8914117.0
2009-04-16 00:35:00,1.80602,1.80602,1.80581,1.80602,8870951.0
2009-04-16 00:36:00,1.80601,1.80601,1.80559,1.80559,17740947.0
2009-04-16 00:37:00,1.80542,1.80542,1.80529,1.80529,13008400.0
2009-04-16 00:38:00,1.80537,1.80537,1.80501,1.80501,7596137.0
2009-04-16 00:39:00,1.80493,1.80493,1.80466,1.80489,7987212.0
2009-04-16 00:40:00,1.80483,1.80515,1.80483,1.80515,12872904.0
2009-04-16 00:41:00,1.80548,1.80548,1.80535,1.80542,7905752.0
2009-04-16 00:42:00,1.80544,1.80544,1.80526,1.80526,18600247.0
2009-04-16 00:43:00,1.80533,1.80567,1.80533,1.80542,5197375.0
2009-04-16 00:44:00,1.80539,1.80544,1.80538,1.80544,2636243.0
2009-04-16 00:45:00,1.80547,1.80554,1.80541,1.80551,6085202.0
2009-04-16 00:46:00,1.80539,1.80558,1.80539,1.80558,3708953.0
2009-04-16 00:47:00,1.8054,1.80561,1.8054,1.80561,9029808.0
2009-04-16 00:48:00,1.8056,1.8056,1.80545,1.80547,20463299.0
2009-04-16 00:49:00,1.80557,1.80559,1.80539,1.80555,5316204.0
2009-04-16 00:50:00,1.8056,1.8056,1.80538,1.80538,3827136.0
2009-04-16 00:51:00,1.80563,1.80578,1.80563,1.80578,3066153.0
2009-04-16 00:52:00,1.80577,1.80587,1.8056,1.8056,16762037.0
2009-04-16 00:53:00,1.8055,1.80568,1.8055,1.80556,8518016.0
2009-04-16 00:54:00,1.8057,1.8058,1.8057,1.8057,1946802.0
2009-04-16 00:55:00,1.80564,1.80582,1.80549,1.80549,10363710.0
2009-04-16 00:56:00,1.80535,1.80561,1.80528,1.80553,3556587.0
2009-04-16 00:57:00,1.80479,1.80547,1.80479,1.80547,13416849.0
2009-04-16 00:58:00,1.80554,1.8058,1.80553,1.8056,8033696.0
2009-04-16 00:59:00,1.80542,1.80557,1.80527,1.80527,10361381.0
2009-04-16 01:00:00,1.80534,1.80544,1.80534,1.80543,6458113.0
2009-04-16 01:01:00,1.80532,1.80535,1.80476,1.80535,8483657.0
2009-04-16 01:02:00,1.8055,1.80562,1.80534,1.80534,3753572.0
2009-04-16 01:03:00,1.80525,1.80525,1.8048,1.8048,13949029.0
2009-04-16 01:04:00,1.80463,1.80463,1.80432,1.80432,4085947.0
2009-04-16 01:05:00,1.80434,1.80434,1.8041,1.8041,3301319.0
2009-04-16 01:06:00,1.80407,1.80407,1.80385,1.80389,2813321.0
2009-04-16 01:07:00,1.80382,1.80382,1.80368,1.80368,5781332.0
2009-04-16 01:08:00,1.80363,1.80363,1.80318,1.80324,23004681.0
2009-04-16 01:09:00,1.80328,1.80372,1.80326,1.80372,5500265.0
2009-04-16 01:10:00,1.80374,1.80374,1.8034,1.80358,12196105.0
2009-04-16 01:11:00,1.80367,1.80382,1.80364,1.80382,4467591.0
2009-04-16 01:12:00,1.80386,1.80406,1.80386,1.80406,6496386.0
2009-04-16 01:13:00,1.80394,1.80425,1.80394,1.80425,5955246.0
2009-04-16 01:14:00,1.80425,1.80467,1.80425,1.80467,1361417.0
2009-04-16 01:15:00,1.80466,1.80483,1.80466,1.80483,2959947.0
2009-04-16 01:16:00,1.80475,1.80498,1.80443,1.8048,45199036.0
2009-04-16 01:17:00,1.80461,1.80461,1.8042,1.80449,4029905.0
2009-04-16 01:18:00,1.80452,1.8046,1.80445,1.8046,4531376.0
2009-04-16 01:19:00,1.80422,1.80483,1.80422,1.80456,9620334.0
2009-04-16 01:20:00,1.80493,1.80493,1.80313,1.80462,1377665.0
2009-04-16 01:21:00,1.80459,1.80479,1.80433,1.80479,7689095.0
2009-04-16 01:22:00,1.80478,1.80485,1.80435,1.80435,47845609.0
2009-04-16 01:23:00,1.80479,1.80487,1.80475,1.8048,7369880.0
2009-04-16 01:24:00,1.80486,1.80486,1.8046,1.80466,20930728.0
2009-04-16 01:25:00,1.80474,1.80494,1.80464,1.80494,2338139.0
2009-04-16 01:26:00,1.80473,1.80482,1.80462,1.80482,12378944.0
2009-04-16 01:27:00,1.80468,1.80495,1.80465,1.80495,56186121.0
2009-04-16 01:28:00,1.80489,1.80498,1.8048,1.80498,4604940.0
2009-04-16 01:29:00,1.80499,1.80499,1.80481,1.80495,11731918.0
2009-04-16 01:30:00,1.80499,1.80507,1.80456,1.80456,4038727.0
2009-04-16 01:31:00,1.80466,1.80466,1.80434,1.80434,1703054.0
2009-04-16 01:32:00,1.80425,1.80443,1.80417,1.80443,5470838.0
2009-04-16 01:33:00,1.80445,1.80455,1.8043,1.8043,4942684.0
2009-04-16 01:34:00,1.80436,1.80453,1.80391,1.80453,7575473.0
2009-04-16 01:35:00,1.80452,1.8046,1.80447,1.80459,7828352.0
2009-04-16 01:36:00,1.80469,1.80469,1.8045,1.8045,2868180.0
2009-04-16 01:37:00,1.80463,1.80497,1.80463,1.8048,7124574.0
2009-04-16 01:38:00,1.80468,1.8047,1.80458,1.80458,14829792.0
2009-04-16 01:39:00,1.80423,1.80472,1.80423,1.80442,3314346.0
2009-04-16 01:40:00,1.80431,1.80431,1.80423,1.80423,2702845.0
2009-04-16 01:41:00,1.80437,1.80475,1.80403,1.80475,10822428.0
2009-04-16 01:42:00,1.80502,1.80507,1.8049,1.8049,3788961.0
2009-04-16 01:43:00,1.80494,1.80494,1.80456,1.8047,8532492.0
2009-04-16 01:44:00,1.80495,1.80501,1.80493,1.805,13885238.0
2009-04-16 01:45:00,1.80503,1.80506,1.8049,1.80506,3942269.0
2009-04-16 01:46:00,1.80513,1.80513,1.80487,1.80494,2280016.0
2009-04-16 01:47:00,1.80499,1.80509,1.80494,1.80506,13769082.0
2009-04-16 01:48:00,1.805,1.80501,1.80481,1.80501,2039441.0
2009-04-16 01:49:00,1.80505,1.80505,1.80481,1.80481,6649870.0
2009-04-16 01:50:00,1.80482,1.80492,1.8048,1.80481,6649932.0
2009-04-16 01:51:00,1.80503,1.80519,1.80499,1.80511,18995908.0
2009-04-16 01:52:00,1.80492,1.80509,1.80485,1.80485,3555691.0
2009-04-16 01:53:00,1.80496,1.8054,1.80496,1.8054,5789740.0
2009-04-16 01:54:00,1.80538,1.80538,1.80505,1.80508,24177401.0
2009-04-16 01:55:00,1.80507,1.8054,1.80507,1.8054,14177980.0
2009-04-16 01:56:00,1.80531,1.80544,1.80515,1.80535,32696834.0
2009-04-16 01:57:00,1.80533,1.80537,1.80498,1.80536,11625404.0
2009-04-16 01:58:00,1.8053,1.80538,1.80529,1.8053,2239492.0
2009-04-16 01:59:00,1.80531,1.80545,1.80531,1.80545,9454700.0
2009-04-16 02:00:00,1.80569,1.80588,1.80561,1.80588,10259007.0
2009-04-16 02:01:00,1.80585,1.80593,1.80575,1.80575,2156675.0
2009-04-16 02:02:00,1.80586,1.80586,1.80509,1.80509,12701196.0
2009-04-16 02:03:00,1.805,1.80503,1.80485,1.80485,30235652.0
2009-04-16 02:04:00,1.80479,1.80479,1.80341,1.80341,13668155.0
2009-04-16 02:05:00,1.80327,1.80327,1.80267,1.80293,22591480.0
2009-04-16 02:06:00,1.80302,1.80409,1.80302,1.80389,6053051.0
2009-04-16 02:07:00,1.80387,1.80432,1.80387,1.80427,3557113.0
2009-04-16 02:08:00,1.80452,1.80542,1.80452,1.80542,20952911.0
2009-04-16 02:09:00,1.80541,1.80625,1.80541,1.80625,6077992.0
2009-04-16 02:10:00,1.80631,1.80645,1.80625,1.80625,6360469.0
2009-04-16 02:11:00,1.80628,1.80642,1.80613,1.80613,1862845.0
2009-04-16 02:12:00,1.80603,1.80607,1.80592,1.80592,15275219.0
2009-04-16 02:13:00,1.80566,1.80566,1.80515,1.8052,2452685.0
2009-04-16 02:14:00,1.80518,1.80603,1.80517,1.80603,3795386.0
2009-04-16 02:15:00,1.80599,1.80601,1.80584,1.80601,14774674.0
2009-04-16 02:16:00,1.80596,1.80644,1.80596,1.80633,8687123.0
2009-04-16 02:17:00,1.8063,1.80753,1.8063,1.80753,3474516.0
2009-04-16 02:18:00,1.80736,1.80807,1.80705,1.80807,11301612.0
2009-04-16 02:19:00,1.80791,1.80791,1.80761,1.80767,2835549.0
2009-04-16 02:20:00,1.80763,1.80764,1.80675,1.80675,3453882.0
2009-04-16 02:21:00,1.80704,1.80704,1.80662,1.80662,16343170.0
2009-04-16 02:22:00,1.80663,1.80663,1.80619,1.80642,6540505.0
2009-04-16 02:23:00,1.80638,1.80701,1.80638,1.80685,2874791.0
2009-04-16 02:24:00,1.80681,1.80724,1.80681,1.80724,8109765.0
2009-04-16 02:25:00,1.80733,1.80769,1.80698,1.80769,7348400.0
2009-04-16 02:26:00,1.80758,1.80776,1.8074,1.8074,5186446.0
2009-04-16 02:27:00,1.80754,1.80762,1.80753,1.80753,5267512.0
2009-04-16 02:28:00,1.80745,1.80745,1.8069,1.80691,1776791.0
2009-04-16 02:29:00,1.80671,1.80673,1.80609,1.80628,3816598.0
2009-04-16 02:30:00,1.80628,1.80667,1.80627,1.80667,10795912.0
2009-04-16 02:31:00,1.80666,1.80666,1.80643,1.80643,4845775.0
2009-04-16 02:32:00,1.80657,1.80688,1.80657,1.80688,53679299.0
2009-04-16 02:33:00,1.80714,1.80736,1.80714,1.80727,12145747.0
2009-04-16 02:34:00,1.80733,1.80733,1.80714,1.80714,2171983.0
2009-04-16 02:35:00,1.80701,1.80701,1.80674,1.80674,19535867.0
2009-04-16 02:36:00,1.8066,1.8066,1.8063,1.80658,7124787.0
2009-04-16 02:37:00,1.80612,1.80684,1.80612,1.80663,45261194.0
2009-04-16 02:38:00,1.80655,1.80655,1.80614,1.80621,7371388.0
2009-04-16 02:39:00,1.80624,1.80624,1.80477,1.80609,1529040.0
2009-04-16 02:40:00,1.80562,1.80583,1.80523,1.80538,10202921.0
2009-04-16 02:41:00,1.80574,1.80574,1.80528,1.80528,4467053.0
2009-04-16 02:42:00,1.80533,1.80609,1.80533,1.80609,3856738.0
2009-04-16 02:43:00,1.80634,1.80691,1.80631,1.80691,43327297.0
2009-04-16 02:44:00,1.80711,1.80739,1.80704,1.80704,3035222.0
2009-04-16 02:45:00,1.80713,1.80723,1.8069,1.80723,1381588.0
2009-04-16 02:46:00,1.80724,1.80724,1.80684,1.80684,6179564.0
2009-04-16 02:47:00,1.80688,1.80692,1.80671,1.8069,7095997.0
2009-04-16 02:48:00,1.80677,1.807,1.80656,1.80696,4112288.0
2009-04-16 02:49:00,1.80699,1.80779,1.80699,1.80777,11291645.0
2009-04-16 02:50:00,1.80771,1.80792,1.80771,1.80784,5338508.0
2009-04-16 02:51:00,1.80778,1.80778,1.80688,1.80688,23319495.0
2009-04-16 02:52:00,1.80681,1.80701,1.80678,1.80701,5294747.0
2009-04-16 02:53:00,1.80712,1.80712,1.80701,1.80706,2897344.0
2009-04-16 02:54:00,1.80693,1.80693,1.80644,1.80645,3552480.0
2009-04-16 02:55:00,1.80636,1.80636,1.80602,1.80626,3741024.0
2009-04-16 02:56:00,1.80652,1.807,1.80652,1.807,13042570.0
2009-04-16 02:57:00,1.80697,1.8073,1.80697,1.8073,4105406.0
2009-04-16 02:58:00,1.80743,1.80754,1.80698,1.80754,7976361.0
2009-04-16 02:59:00,1.80754,1.80754,1.80735,1.80752,7047262.0
2009-04-16 03:00:00,1.80739,1.80739,1.8072,1.80723,10197205.0
2009-04-16 03:01:00,1.80736,1.80743,1.80724,1.8073,8885849.0
2009-04-16 03:02:00,1.80705,1.80705,1.80638,1.80638,13597699.0
2009-04-16 03:03:00,1.8071,1.80735,1.8071,1.80721,3445637.0
2009-04-16 03:04:00,1.8072,1.8072,1.80682,1.80682,9867380.0
2009-04-16 03:05:00,1.8068,1.80701,1.8068,1.80696,2085263.0
2009-04-16 03:06:00,1.80685,1.80699,1.8068,1.80699,7931120.0
2009-04-16 03:07:00,1.80718,1.80747,1.80718,1.80735,17726351.0
2009-04-16 03:08:00,1.8073,1.80743,1.80712,1.80739,3139941.0
2009-04-16 03:09:00,1.80715,1.80722,1.80692,1.80712,3634509.0
2009-04-16 03:10:00,1.80709,1.80712,1.80693,1.80712,5237641.0
2009-04-16 03:11:00,1.80707,1.80719,1.80697,1.80697,20900111.0
2009-04-16 03:12:00,1.80686,1.80686,1.80671,1.80678,9504060.0
2009-04-16 03:13:00,1.807,1.80701,1.80688,1.80688,3393991.0
2009-04-16 03:14:00,1.80689,1.80689,1.80671,1.80682,5869781.0
2009-04-16 03:15:00,1.80682,1.80694,1.80682,1.80688,2464009.0
2009-04-16 03:16:00,1.80685,1.80686,1.80675,1.80678,4823101.0
2009-04-16 03:17:00,1.80676,1.8073,1.80676,1.8073,19768570.0
2009-04-16 03:18:00,1.80729,1.80729,1.8069,1.8069,8369418.0
2009-04-16 03:19:00,1.80678,1.80678,1.80636,1.80636,13103520.0
2009-04-16 03:20:00,1.80642,1.80642,1.80621,1.80626,8523331.0
2009-04-16 03:21:00,1.80629,1.80666,1.80629,1.80666,7474308.0
2009-04-16 03:22:00,1.80639,1.80639,1.8061,1.80614,13134490.0
2009-04-16 03:23:00,1.80631,1.80657,1.80631,1.80657,17810407.0
2009-04-16 03:24:00,1.8065,1.80669,1.80641,1.80662,9196507.0
2009-04-16 03:25:00,1.8066,1.80668,1.80654,1.80668,8657004.0
2009-04-16 03:26:00,1.80674,1.80682,1.80626,1.80626,3497795.0
2009-04-16 03:27:00,1.80607,1.80607,1.8057,1.80603,2679293.0
2009-04-16 03:28:00,1.80609,1.80622,1.80609,1.80612,22377742.0
2009-04-16 03:29:00,1.80626,1.80626,1.80612,1.80621,11343313.0
2009-04-16 03:30:00,1.80623,1.80627,1.80622,1.80624,8297667.0
2009-04-16 03:31:00,1.80628,1.8065,1.80604,1.80646,7489856.0
2009-04-16 03:32:00,1.80658,1.80685,1.80658,1.80685,2752568.0
2009-04-16 03:33:00,1.80699,1.8072,1.80699,1.8072,28017524.0
2009-04-16 03:34:00,1.8073,1.80744,1.8073,1.80737,7087540.0
2009-04-16 03:35:00,1.80729,1.80729,1.80697,1.80697,3071749.0
2009-04-16 03:36:00,1.80731,1.80735,1.80709,1.80709,4935894.0
2009-04-16 03:37:00,1.8072,1.80741,1.80715,1.80736,11706000.0
2009-04-16 03:38:00,1.80753,1.80792,1.80753,1.80764,11609028.0
2009-04-16 03:39:00,1.80762,1.80762,1.80734,1.80734,23981348.0
2009-04-16 03:40:00,1.80714,1.80714,1.8066,1.8066,8599088.0
2009-04-16 03:41:00,1.80649,1.8066,1.80617,1.8066,14869804.0
2009-04-16 03:42:00,1.80658,1.80658,1.80632,1.80632,9003274.0
2009-04-16 03:43:00,1.80631,1.80635,1.80623,1.80635,10972255.0
2009-04-16 03:44:00,1.80651,1.80667,1.80651,1.80651,2612001.0
2009-04-16 03:45:00,1.80638,1.80638,1.80602,1.80607,6458746.0
2009-04-16 03:46:00,1.80602,1.80638,1.80602,1.80638,13479258.0
2009-04-16 03:47:00,1.80654,1.80677,1.80654,1.80662,12932679.0
2009-04-16 03:48:00,1.80656,1.80656,1.80636,1.80651,5560587.0
2009-04-16 03:49:00,1.80653,1.80661,1.80644,1.80647,7656322.0
2009-04-16 03:50:00,1.80647,1.80647,1.80605,1.80605,5845142.0
2009-04-16 03:51:00,1.80592,1.80592,1.80561,1.80585,11322159.0
2009-04-16 03:52:00,1.80583,1.80583,1.80566,1.80575,41439177.0
2009-04-16 03:53:00,1.80577,1.80601,1.80577,1.80601,4466512.0
2009-04-16 03:54:00,1.80591,1.806,1.80567,1.80567,5556624.0
2009-04-16 03:55:00,1.80558,1.80583,1.80547,1.80583,17844750.0
2009-04-16 03:56:00,1.80585,1.80585,1.80559,1.80563,11685763.0
2009-04-16 03:57:00,1.80568,1.80576,1.80558,1.80558,3130409.0
2009-04-16 03:58:00,1.80559,1.80564,1.80552,1.80558,4514369.0
2009-04-16 03:59:00,1.80557,1.80564,1.80557,1.80564,5667995.0
2009-04-16 04:00:00,1.80564,1.80564,1.8051,1.80511,7906678.0
2009-04-16 04:01:00,1.8051,1.8057,1.80489,1.8057,13122278.0
2009-04-16 04:02:00,1.80593,1.80625,1.80593,1.80625,1753438.0
2009-04-16 04:03:00,1.80628,1.80652,1.80621,1.80622,5246992.0
2009-04-16 04:04:00,1.80623,1.80624,1.80616,1.80624,15547930.0
2009-04-16 04:05:00,1.80624,1.80632,1.80595,1.80628,14457818.0
2009-04-16 04:06:00,1.80629,1.8063,1.80614,1.80623,5677015.0
2009-04-16 04:07:00,1.80638,1.8065,1.80619,1.8065,7478652.0
2009-04-16 04:08:00,1.80658,1.80683,1.80658,1.80674,9671246.0
2009-04-16 04:09:00,1.80642,1.80642,1.806,1.806,5855164.0
2009-04-16 04:10:00,1.80619,1.80639,1.80599,1.80599,20840118.0
2009-04-16 04:11:00,1.80591,1.80616,1.80591,1.80616,2926436.0
2009-04-16 04:12:00,1.80623,1.80655,1.80623,1.80655,1261973.0
2009-04-16 04:13:00,1.80657,1.80681,1.80657,1.80681,6547259.0
2009-04-16 04:14:00,1.8068,1.80708,1.80659,1.80685,997138.0
2009-04-16 04:15:00,1.80684,1.80708,1.80648,1.80708,10389333.0
2009-04-16 04:16:00,1.8071,1.80802,1.8071,1.80802,4791415.0
2009-04-16 04:17:00,1.80798,1.80799,1.80793,1.80799,13735680.0
2009-04-16 04:18:00,1.80796,1.80805,1.80789,1.80805,3362297.0
2009-04-16 04:19:00,1.80792,1.80792,1.80751,1.80751,21245807.0
2009-04-16 04:20:00,1.80727,1.80727,1.80703,1.80707,1980247.0
2009-04-16 04:21:00,1.80684,1.80684,1.80624,1.80657,14811726.0
2009-04-16 04:22:00,1.80664,1.80694,1.80626,1.80694,14140235.0
2009-04-16 04:23:00,1.80715,1.80725,1.80702,1.80721,2390565.0
2009-04-16 04:24:00,1.80727,1.80728,1.80718,1.80726,4711395.0
2009-04-16 04:25:00,1.80731,1.80753,1.80699,1.8071,6426172.0
2009-04-16 04:26:00,1.80698,1.80698,1.80651,1.80651,6963968.0
2009-04-16 04:27:00,1.80655,1.80668,1.80639,1.80668,10712629.0
2009-04-16 04:28:00,1.80677,1.80677,1.80628,1.80628,10543080.0
2009-04-16 04:29:00,1.80635,1.80682,1.80635,1.80682,20046933.0
2009-04-16 04:30:00,1.80698,1.80705,1.8069,1.8069,3603174.0
2009-04-16 04:31:00,1.80659,1.80659,1.80605,1.80627,6880726.0
2009-04-16 04:32:00,1.80619,1.80619,1.80594,1.80605,879439.0
2009-04-16 04:33:00,1.80616,1.80672,1.80616,1.80672,6381382.0
2009-04-16 04:34:00,1.80686,1.80714,1.80686,1.80714,4880698.0
2009-04-16 04:35:00,1.80719,1.80756,1.80719,1.80756,14417992.0
2009-04-16 04:36:00,1.8075,1.80769,1.8075,1.80769,12546696.0
2009-04-16 04:37:00,1.80766,1.80766,1.80561,1.80561,4147414.0
2009-04-16 04:38:00,1.80696,1.80696,1.80643,1.80644,4897644.0
2009-04-16 04:39:00,1.8064,1.8064,1.80611,1.80611,10205001.0
2009-04-16 04:40:00,1.80615,1.80615,1.8059,1.8059,2125987.0
2009-04-16 04:41:00,1.80588,1.80588,1.80562,1.80562,1283810.0
2009-04-16 04:42:00,1.80543,1.80603,1.80543,1.80603,2717174.0
2009-04-16 04:43:00,1.80606,1.80606,1.80549,1.80549,799445.0
2009-04-16 04:44:00,1.80527,1.80538,1.80495,1.80538,5299194.0
2009-04-16 04:45:00,1.80535,1.80535,1.80458,1.80494,3724940.0
2009-04-16 04:46:00,1.80494,1.80533,1.80494,1.80533,37482894.0
2009-04-16 04:47:00,1.80523,1.80548,1.80523,1.80529,8729302.0
2009-04-16 04:48:00,1.80525,1.80541,1.80525,1.80537,10697102.0
2009-04-16 04:49:00,1.80518,1.80559,1.80518,1.80559,5210262.0
2009-04-16 04:50:00,1.80583,1.80605,1.80582,1.80605,12973386.0
2009-04-16 04:51:00,1.80615,1.80645,1.80615,1.80618,4799010.0
2009-04-16 04:52:00,1.80602,1.80602,1.80574,1.80577,5701815.0
2009-04-16 04:53:00,1.80576,1.80576,1.80418,1.80553,762971.0
2009-04-16 04:54:00,1.80536,1.80573,1.80536,1.80573,4962219.0
2009-04-16 04:55:00,1.80573,1.80588,1.80573,1.80588,35852530.0
2009-04-16 04:56:00,1.80587,1.806,1.80579,1.806,6804725.0
2009-04-16 04:57:00,1.80612,1.80661,1.80612,1.80661,26892584.0
2009-04-16 04:58:00,1.80671,1.80686,1.80638,1.80638,6461881.0
2009-04-16 04:59:00,1.80621,1.80632,1.80602,1.80632,6903855.0
2009-04-16 05:00:00,1.80634,1.80634,1.80608,1.80608,9973550.0
2009-04-16 05:01:00,1.80598,1.80615,1.80574,1.80578,34776300.0
2009-04-16 05:02:00,1.80576,1.80592,1.80576,1.80576,6102931.0
2009-04-16 05:03:00,1.80567,1.8058,1.8055,1.8055,3173143.0
2009-04-16 05:04:00,1.80545,1.80573,1.80539,1.80573,5249273.0
2009-04-16 05:05:00,1.80568,1.80578,1.80556,1.80558,10666363.0
2009-04-16 05:06:00,1.80557,1.80558,1.80541,1.80545,4287822.0
2009-04-16 05:07:00,1.80541,1.80573,1.80501,1.80573,13725955.0
2009-04-16 05:08:00,1.80581,1.80585,1.80563,1.80563,12203000.0
2009-04-16 05:09:00,1.8057,1.80596,1.8057,1.80596,12545572.0
2009-04-16 05:10:00,1.80609,1.80645,1.80579,1.80579,20015952.0
2009-04-16 05:11:00,1.80559,1.80604,1.80559,1.80583,2749684.0
2009-04-16 05:12:00,1.80574,1.80585,1.80562,1.80585,5878076.0
2009-04-16 05:13:00,1.80581,1.80581,1.80549,1.80549,3327488.0
2009-04-16 05:14:00,1.80549,1.80549,1.80522,1.80522,7001700.0
2009-04-16 05:15:00,1.80516,1.80521,1.80509,1.80516,9818727.0
2009-04-16 05:16:00,1.80501,1.80512,1.80492,1.80499,1560093.0
2009-04-16 05:17:00,1.80509,1.80531,1.80509,1.80511,5685537.0
2009-04-16 05:18:00,1.80508,1.80522,1.80508,1.80522,4841955.0
2009-04-16 05:19:00,1.80537,1.80554,1.80537,1.80542,3953570.0
2009-04-16 05:20:00,1.80557,1.80567,1.80549,1.80566,14106854.0
2009-04-16 05:21:00,1.80574,1.80593,1.80574,1.80593,8666772.0
2009-04-16 05:22:00,1.80588,1.80588,1.80539,1.80543,768349.0
2009-04-16 05:23:00,1.80546,1.80573,1.80545,1.80573,4122504.0
2009-04-16 05:24:00,1.8059,1.8059,1.80526,1.80526,2330570.0
2009-04-16 05:25:00,1.80516,1.8055,1.80506,1.8055,5571561.0
2009-04-16 05:26:00,1.80561,1.80572,1.80561,1.80572,6982535.0
2009-04-16 05:27:00,1.80573,1.80574,1.80567,1.80567,16797120.0
2009-04-16 05:28:00,1.80567,1.80586,1.80565,1.80584,4899087.0
2009-04-16 05:29:00,1.80587,1.80603,1.8058,1.80599,6205527.0
2009-04-16 05:30:00,1.80594,1.80595,1.80577,1.8059,4027820.0
2009-04-16 05:31:00,1.80589,1.80603,1.8058,1.80603,7707972.0
2009-04-16 05:32:00,1.80623,1.80663,1.80623,1.80663,3257999.0
2009-04-16 05:33:00,1.80668,1.80668,1.80656,1.80656,6964946.0
2009-04-16 05:34:00,1.80659,1.80664,1.80656,1.80661,30766806.0
2009-04-16 05:35:00,1.80656,1.80661,1.80643,1.80661,6779418.0
2009-04-16 05:36:00,1.80664,1.80664,1.80659,1.80659,2148564.0
2009-04-16 05:37:00,1.80651,1.80656,1.80608,1.80608,3299296.0
2009-04-16 05:38:00,1.80591,1.80599,1.80549,1.80599,2861352.0
2009-04-16 05:39:00,1.80581,1.80581,1.80515,1.80525,3160333.0
2009-04-16 05:40:00,1.80508,1.80508,1.80472,1.80489,8209502.0
2009-04-16 05:41:00,1.80478,1.80497,1.80473,1.80497,8836655.0
2009-04-16 05:42:00,1.80503,1.80527,1.80503,1.80522,14341487.0
2009-04-16 05:43:00,1.80517,1.80517,1.80491,1.80495,5225199.0
2009-04-16 05:44:00,1.80495,1.805,1.80482,1.805,9185175.0
2009-04-16 05:45:00,1.805,1.80526,1.805,1.80526,4199803.0
2009-04-16 05:46:00,1.80527,1.80539,1.80522,1.80539,1867207.0
2009-04-16 05:47:00,1.80543,1.80553,1.80536,1.8055,52777168.0
2009-04-16 05:48:00,1.80543,1.80543,1.80455,1.80485,7105163.0
2009-04-16 05:49:00,1.80491,1.80526,1.80491,1.80505,7383507.0
2009-04-16 05:50:00,1.80501,1.80522,1.80495,1.80495,23729640.0
2009-04-16 05:51:00,1.80493,1.80501,1.80491,1.80495,2159038.0
2009-04-16 05:52:00,1.80515,1.80529,1.80467,1.80467,35242817.0
2009-04-16 05:53:00,1.8046,1.80466,1.80398,1.80466,4708920.0
2009-04-16 05:54:00,1.80485,1.80514,1.80485,1.80503,2713856.0
2009-04-16 05:55:00,1.80504,1.80525,1.80504,1.80525,1415213.0
2009-04-16 05:56:00,1.80513,1.80517,1.80504,1.80504,11633641.0
2009-04-16 05:57:00,1.80512,1.8053,1.80512,1.8053,3745515.0
2009-04-16 05:58:00,1.80538,1.80552,1.80534,1.80551,2385908.0
2009-04-16 05:59:00,1.80571,1.80638,1.80571,1.80638,6624157.0
2009-04-16 06:00:00,1.80662,1.80692,1.80662,1.80677,19835510.0
2009-04-16 06:01:00,1.80665,1.80665,1.80624,1.80644,8618999.0
2009-04-16 06:02:00,1.80634,1.80695,1.80634,1.80695,8895614.0
2009-04-16 06:03:00,1.80693,1.80693,1.80658,1.80678,3118735.0
2009-04-16 06:04:00,1.80671,1.80671,1.80645,1.80651,6347644.0
2009-04-16 06:05:00,1.80675,1.80705,1.8067,1.8067,7465368.0
2009-04-16 06:06:00,1.80656,1.80667,1.8065,1.80667,11603654.0
2009-04-16 06:07:00,1.80668,1.80695,1.80668,1.8068,5058541.0
2009-04-16 06:08:00,1.80669,1.80669,1.80628,1.80628,63361845.0
2009-04-16 06:09:00,1.80638,1.80687,1.80638,1.80669,23461488.0
2009-04-16 06:10:00,1.80647,1.80647,1.80594,1.80594,10174614.0
2009-04-16 06:11:00,1.80609,1.80646,1.80609,1.80633,5376324.0
2009-04-16 06:12:00,1.80623,1.80623,1.80559,1.80559,16072800.0
2009-04-16 06:13:00,1.80538,1.80612,1.80538,1.80612,3189437.0
2009-04-16 06:14:00,1.80616,1.80643,1.80616,1.80632,14021886.0
2009-04-16 06:15:00,1.80634,1.80688,1.80634,1.80688,2377554.0
2009-04-16 06:16:00,1.80695,1.80706,1.8069,1.80703,36350316.0
2009-04-16 06:17:00,1.80692,1.80695,1.80663,1.80663,3126607.0
2009-04-16 06:18:00,1.80654,1.80654,1.8064,1.8064,2421353.0
2009-04-16 06:19:00,1.8064,1.80644,1.80622,1.80622,3721613.0
2009-04-16 06:20:00,1.80597,1.80615,1.80589,1.80601,2458791.0
2009-04-16 06:21:00,1.80609,1.80623,1.80601,1.80616,1350366.0
2009-04-16 06:22:00,1.80636,1.80675,1.80636,1.80644,24615036.0
2009-04-16 06:23:00,1.80616,1.80621,1.80581,1.80621,4879054.0
2009-04-16 06:24:00,1.8061,1.8062,1.80585,1.8062,32505540.0
2009-04-16 06:25:00,1.80621,1.80621,1.80594,1.80602,8241777.0
2009-04-16 06:26:00,1.80601,1.80604,1.8056,1.8056,15092198.0
2009-04-16 06:27:00,1.80568,1.8057,1.80564,1.80568,3263224.0
2009-04-16 06:28:00,1.80562,1.80584,1.80556,1.80573,10689954.0
2009-04-16 06:29:00,1.80573,1.80615,1.80573,1.80615,5234492.0
2009-04-16 06:30:00,1.80609,1.80609,1.80454,1.80606,33581648.0
2009-04-16 06:31:00,1.80617,1.80617,1.80601,1.80605,5908942.0
2009-04-16 06:32:00,1.80605,1.80613,1.80605,1.8061,49031304.0
2009-04-16 06:33:00,1.80598,1.80616,1.80583,1.80583,5912659.0
2009-04-16 06:34:00,1.80576,1.80576,1.80544,1.80544,4446271.0
2009-04-16 06:35:00,1.80524,1.80524,1.80359,1.80515,1558067.0
2009-04-16 06:36:00,1.80529,1.80538,1.8052,1.80533,5073512.0
2009-04-16 06:37:00,1.80514,1.80514,1.80454,1.80482,929090.0
2009-04-16 06:38:00,1.80481,1.80503,1.80466,1.80498,9113840.0
2009-04-16 06:39:00,1.8048,1.8048,1.8045,1.80457,17582494.0
2009-04-16 06:40:00,1.8044,1.8044,1.80411,1.80418,39872136.0
2009-04-16 06:41:00,1.80444,1.80491,1.80444,1.80491,4390304.0
2009-04-16 06:42:00,1.80491,1.80491,1.80443,1.80482,8334332.0
2009-04-16 06:43:00,1.80486,1.80486,1.80468,1.80473,8426116.0
2009-04-16 06:44:00,1.80466,1.80515,1.80466,1.80515,4386182.0
2009-04-16 06:45:00,1.80537,1.8056,1.80522,1.8056,3074279.0
2009-04-16 06:46:00,1.80556,1.80556,1.80531,1.80532,16335443.0
2009-04-16 06:47:00,1.80532,1.80545,1.80526,1.80526,30547152.0
2009-04-16 06:48:00,1.80512,1.80512,1.80496,1.80496,3251037.0
2009-04-16 06:49:00,1.80491,1.80491,1.80466,1.80469,15154178.0
2009-04-16 06:50:00,1.80472,1.80501,1.80466,1.80501,1431548.0
2009-04-16 06:51:00,1.80496,1.80529,1.80496,1.80529,10663755.0
2009-04-16 06:52:00,1.80504,1.80507,1.8048,1.80507,20059194.0
2009-04-16 06:53:00,1.80501,1.80501,1.80449,1.80467,2641145.0
2009-04-16 06:54:00,1.80475,1.80482,1.80467,1.80482,24851205.0
2009-04-16 06:55:00,1.80506,1.80529,1.80506,1.80528,6003528.0
2009-04-16 06:56:00,1.80534,1.80564,1.80526,1.80564,3518446.0
2009-04-16 06:57:00,1.80558,1.80637,1.80558,1.80637,17351449.0
2009-04-16 06:58:00,1.80641,1.80674,1.80638,1.80674,2502596.0
2009-04-16 06:59:00,1.80672,1.80681,1.80671,1.80678,35209377.0
2009-04-16 07:00:00,1.80686,1.80701,1.80686,1.80701,4138757.0
2009-04-16 07:01:00,1.80705,1.80709,1.80683,1.80683,4440469.0
2009-04-16 07:02:00,1.80685,1.80685,1.80667,1.80667,10166537.0
2009-04-16 07:03:00,1.80662,1.80683,1.8065,1.80683,9334612.0
2009-04-16 07:04:00,1.80688,1.8069,1.80681,1.80687,128724785.0
2009-04-16 07:05:00,1.80692,1.80694,1.80679,1.80679,10351654.0
2009-04-16 07:06:00,1.80693,1.807,1.80688,1.80688,830393.0
2009-04-16 07:07:00,1.80695,1.80749,1.80695,1.80749,1295414.0
2009-04-16 07:08:00,1.80759,1.80766,1.80758,1.80762,14403556.0
2009-04-16 07:09:00,1.80753,1.80779,1.80749,1.80779,20927620.0
2009-04-16 07:10:00,1.80791,1.80791,1.80768,1.80768,7070731.0
2009-04-16 07:11:00,1.80754,1.80762,1.80744,1.80762,7378881.0
2009-04-16 07:12:00,1.80752,1.80752,1.80714,1.80714,3646674.0
2009-04-16 07:13:00,1.80714,1.80756,1.80714,1.80735,10221064.0
2009-04-16 07:14:00,1.80747,1.8076,1.8071,1.8076,17889422.0
2009-04-16 07:15:00,1.80771,1.80807,1.80771,1.80787,8867914.0
2009-04-16 07:16:00,1.80774,1.80774,1.80731,1.80731,27051519.0
2009-04-16 07:17:00,1.80749,1.8077,1.80747,1.8077,10453992.0
2009-04-16 07:18:00,1.8077,1.8077,1.80755,1.80755,10232893.0
2009-04-16 07:19:00,1.8075,1.80798,1.80737,1.80798,5655258.0
2009-04-16 07:20:00,1.80807,1.80807,1.80785,1.80786,4778862.0
2009-04-16 07:21:00,1.80774,1.80774,1.8071,1.8071,1017371.0
2009-04-16 07:22:00,1.80666,1.80705,1.80666,1.80667,5825319.0
2009-04-16 07:23:00,1.80673,1.80673,1.80644,1.80666,10469843.0
2009-04-16 07:24:00,1.80668,1.80681,1.80661,1.80681,7163813.0
2009-04-16 07:25:00,1.80677,1.80677,1.80666,1.80674,12577690.0
2009-04-16 07:26:00,1.80677,1.80677,1.80664,1.80676,6309969.0
2009-04-16 07:27:00,1.80678,1.80692,1.80678,1.80684,15978864.0
2009-04-16 07:28:00,1.80685,1.80703,1.80678,1.80703,4949354.0
2009-04-16 07:29:00,1.80711,1.8072,1.80696,1.80696,6525547.0
2009-04-16 07:30:00,1.80671,1.80671,1.80599,1.80599,36631700.0
2009-04-16 07:31:00,1.80591,1.80601,1.80585,1.80601,7571069.0
2009-04-16 07:32:00,1.80601,1.80641,1.80601,1.80641,2185251.0
2009-04-16 07:33:00,1.8064,1.8064,1.80632,1.80632,36058071.0
2009-04-16 07:34:00,1.80635,1.80643,1.80615,1.80615,10536744.0
2009-04-16 07:35:00,1.80615,1.80615,1.80593,1.80597,5012409.0
2009-04-16 07:36:00,1.80587,1.80603,1.80587,1.80603,1423009.0
2009-04-16 07:37:00,1.80617,1.80656,1.8059,1.80656,2536720.0
2009-04-16 07:38:00,1.80659,1.80699,1.80659,1.80677,2590665.0
2009-04-16 07:39:00,1.80671,1.80671,1.80632,1.80632,4719942.0
2009-04-16 07:40:00,1.80614,1.80624,1.80444,1.80444,3140608.0
2009-04-16 07:41:00,1.80588,1.80601,1.8057,1.8057,14922752.0
2009-04-16 07:42:00,1.80554,1.80554,1.80531,1.80535,3602638.0
2009-04-16 07:43:00,1.80538,1.80545,1.80513,1.80534,121850286.0
2009-04-16 07:44:00,1.80532,1.80562,1.8053,1.8055,5158822.0
2009-04-16 07:45:00,1.80568,1.8061,1.80568,1.80601,4415693.0
2009-04-16 07:46:00,1.80605,1.80628,1.80605,1.80628,27008500.0
2009-04-16 07:47:00,1.80636,1.80663,1.80636,1.80663,8821062.0
2009-04-16 07:48:00,1.80668,1.8067,1.80639,1.80639,4981663.0
2009-04-16 07:49:00,1.80626,1.80654,1.80623,1.80654,5658130.0
2009-04-16 07:50:00,1.80638,1.80638,1.80625,1.80633,4517732.0
2009-04-16 07:51:00,1.8063,1.80654,1.80626,1.80654,1925900.0
2009-04-16 07:52:00,1.80659,1.80659,1.80631,1.80631,4053890.0
2009-04-16 07:53:00,1.80631,1.80648,1.80628,1.80648,9531036.0
2009-04-16 07:54:00,1.80658,1.80672,1.80621,1.8064,8450151.0
2009-04-16 07:55:00,1.80664,1.80674,1.80647,1.80647,1167227.0
2009-04-16 07:56:00,1.8066,1.80709,1.80659,1.80709,39241213.0
2009-04-16 07:57:00,1.80726,1.80726,1.80661,1.80661,2807939.0
2009-04-16 07:58:00,1.80657,1.80657,1.80622,1.8063,16053054.0
2009-04-16 07:59:00,1.80621,1.80621,1.80595,1.80595,4785602.0
2009-04-16 08:00:00,1.80593,1.80593,1.80569,1.8057,6329098.0
2009-04-16 08:01:00,1.80574,1.80722,1.80574,1.80721,118254955.0
2009-04-16 08:02:00,1.80702,1.80702,1.80636,1.80646,5717689.0
2009-04-16 08:03:00,1.80634,1.80634,1.80586,1.80586,27511470.0
2009-04-16 08:04:00,1.80582,1.80586,1.80561,1.80583,1543817.0
2009-04-16 08:05:00,1.80575,1.80575,1.80512,1.80512,4528539.0
2009-04-16 08:06:00,1.80506,1.80543,1.80502,1.80543,2779190.0
2009-04-16 08:07:00,1.80544,1.80568,1.80544,1.80567,7604181.0
2009-04-16 08:08:00,1.80576,1.80619,1.80576,1.80619,10179531.0
2009-04-16 08:09:00,1.80607,1.8062,1.80602,1.80602,4911456.0
2009-04-16 08:10:00,1.8059,1.80616,1.80585,1.80616,3285355.0
2009-04-16 08:11:00,1.80639,1.80676,1.80639,1.80672,16511745.0
2009-04-16 08:12:00,1.80663,1.80663,1.80628,1.80643,45867896.0
2009-04-16 08:13:00,1.8066,1.80685,1.8066,1.80685,12597498.0
2009-04-16 08:14:00,1.807,1.80735,1.807,1.80735,4813134.0
2009-04-16 08:15:00,1.80731,1.80731,1.80704,1.80709,151080372.0
2009-04-16 08:16:00,1.80703,1.80703,1.80693,1.80693,13878174.0
2009-04-16 08:17:00,1.80683,1.80683,1.80635,1.80635,2705420.0
2009-04-16 08:18:00,1.8064,1.80671,1.8064,1.80656,4647330.0
2009-04-16 08:19:00,1.80662,1.80695,1.80662,1.8068,21423262.0
2009-04-16 08:20:00,1.80678,1.80678,1.80645,1.80666,20960066.0
2009-04-16 08:21:00,1.80663,1.80663,1.80651,1.80655,18791776.0
2009-04-16 08:22:00,1.8066,1.80695,1.80659,1.80695,10429797.0
2009-04-16 08:23:00,1.80707,1.80732,1.80707,1.80725,3053174.0
2009-04-16 08:24:00,1.8071,1.8071,1.80654,1.80654,170291106.0
2009-04-16 08:25:00,1.8065,1.80662,1.80638,1.80662,6216455.0
2009-04-16 08:26:00,1.8067,1.80683,1.8067,1.80676,21896460.0
2009-04-16 08:27:00,1.80677,1.80684,1.80676,1.80684,32339500.0
2009-04-16 08:28:00,1.80694,1.8071,1.80693,1.80697,1053711.0
2009-04-16 08:29:00,1.80693,1.80706,1.80691,1.80706,2061545.0
2009-04-16 08:30:00,1.80734,1.80767,1.80734,1.80748,4269737.0
2009-04-16 08:31:00,1.80737,1.80737,1.80694,1.80698,3265809.0
2009-04-16 08:32:00,1.80675,1.80675,1.80603,1.80603,17561989.0
2009-04-16 08:33:00,1.80596,1.80603,1.80591,1.80597,1699078.0
2009-04-16 08:34:00,1.80617,1.8062,1.80593,1.80593,5078024.0
2009-04-16 08:35:00,1.80587,1.80664,1.80587,1.80664,2407827.0
2009-04-16 08:36:00,1.80672,1.80701,1.80664,1.80701,8161863.0
2009-04-16 08:37:00,1.80705,1.80726,1.80705,1.80724,14964373.0
2009-04-16 08:38:00,1.80715,1.80722,1.80695,1.80695,17119184.0
2009-04-16 08:39:00,1.80704,1.80715,1.80704,1.80705,3519078.0
2009-04-16 08:40:00,1.80707,1.80711,1.80696,1.80696,10041221.0
2009-04-16 08:41:00,1.80689,1.80714,1.80682,1.80714,8782780.0
2009-04-16 08:42:00,1.80721,1.80722,1.80666,1.80666,7994738.0
2009-04-16 08:43:00,1.80647,1.80647,1.80609,1.80618,3321575.0
2009-04-16 08:44:00,1.806,1.806,1.80562,1.80582,29385486.0
2009-04-16 08:45:00,1.80595,1.80595,1.80587,1.80594,2551759.0
2009-04-16 08:46:00,1.80594,1.80594,1.80569,1.80584,15008229.0
2009-04-16 08:47:00,1.80592,1.80658,1.80592,1.80658,7830832.0
2009-04-16 08:48:00,1.80674,1.80674,1.80609,1.80613,31597412.0
2009-04-16 08:49:00,1.80607,1.80607,1.80566,1.80606,7992338.0
2009-04-16 08:50:00,1.80613,1.80626,1.806,1.806,10817497.0
2009-04-16 08:51:00,1.80583,1.80583,1.80515,1.80515,9622845.0
2009-04-16 08:52:00,1.80513,1.80513,1.8049,1.80499,1691268.0
2009-04-16 08:53:00,1.80503,1.80516,1.80487,1.80487,22818800.0
2009-04-16 08:54:00,1.80484,1.80484,1.80443,1.8047,7251104.0
2009-04-16 08:55:00,1.80483,1.80488,1.80445,1.80445,4217394.0
2009-04-16 08:56:00,1.80442,1.80442,1.80418,1.80422,5880939.0
2009-04-16 08:57:00,1.80415,1.80435,1.804,1.80435,3739714.0
2009-04-16 08:58:00,1.80457,1.8047,1.80449,1.80458,20445780.0
2009-04-16 08:59:00,1.80455,1.80463,1.80441,1.80463,21016952.0
2009-04-16 09:00:00,1.8047,1.80492,1.8047,1.80492,55070120.0
2009-04-16 09:01:00,1.80489,1.80489,1.80466,1.8048,2901430.0
2009-04-16 09:02:00,1.80476,1.80476,1.80456,1.80461,3358577.0
2009-04-16 09:03:00,1.80452,1.80452,1.80432,1.80435,6020838.0
2009-04-16 09:04:00,1.80437,1.80447,1.80437,1.80447,6136011.0
2009-04-16 09:05:00,1.80443,1.80446,1.80431,1.80431,26700144.0
2009-04-16 09:06:00,1.80421,1.80421,1.80365,1.80365,3607500.0
2009-04-16 09:07:00,1.80377,1.80387,1.80372,1.80372,6438174.0
2009-04-16 09:08:00,1.80346,1.80349,1.80307,1.80318,24969520.0
2009-04-16 09:09:00,1.8033,1.80365,1.80321,1.80365,28114224.0
2009-04-16 09:10:00,1.80383,1.80441,1.80383,1.80441,5518613.0
2009-04-16 09:11:00,1.80439,1.80439,1.80378,1.80378,9273181.0
2009-04-16 09:12:00,1.80368,1.80368,1.80359,1.8036,3089576.0
2009-04-16 09:13:00,1.8037,1.8039,1.80366,1.8037,9676949.0
2009-04-16 09:14:00,1.80357,1.80357,1.80308,1.80308,159311693.0
2009-04-16 09:15:00,1.80285,1.80285,1.80238,1.80276,4848092.0
2009-04-16 09:16:00,1.80296,1.80387,1.80296,1.8034,25881765.0
2009-04-16 09:17:00,1.80342,1.80342,1.80328,1.8033,3294432.0
2009-04-16 09:18:00,1.80315,1.80318,1.80281,1.80318,41666271.0
2009-04-16 09:19:00,1.80322,1.80323,1.80307,1.80308,97331676.0
2009-04-16 09:20:00,1.80293,1.80293,1.80248,1.80264,1741029.0
2009-04-16 09:21:00,1.80277,1.80287,1.80255,1.80255,13802459.0
2009-04-16 09:22:00,1.80259,1.80272,1.8025,1.80272,1271572.0
2009-04-16 09:23:00,1.80276,1.80276,1.80249,1.80249,5844637.0
2009-04-16 09:24:00,1.80242,1.80259,1.80237,1.80259,2850119.0
2009-04-16 09:25:00,1.80271,1.80319,1.80268,1.80319,6765460.0
2009-04-16 09:26:00,1.80343,1.80372,1.80343,1.80372,12185784.0
2009-04-16 09:27:00,1.80395,1.80435,1.80395,1.80398,7214379.0
2009-04-16 09:28:00,1.80381,1.80381,1.80338,1.80339,5543467.0
2009-04-16 09:29:00,1.80343,1.80349,1.80328,1.80349,7604933.0
2009-04-16 09:30:00,1.80357,1.80375,1.80313,1.80375,6451187.0
2009-04-16 09:31:00,1.80376,1.80392,1.80356,1.80356,47236032.0
2009-04-16 09:32:00,1.80343,1.8036,1.80343,1.80358,28829128.0
2009-04-16 09:33:00,1.80357,1.8039,1.80357,1.80368,25978501.0
2009-04-16 09:34:00,1.80378,1.80415,1.80378,1.80415,6107141.0
2009-04-16 09:35:00,1.80424,1.80478,1.80424,1.80478,6290814.0
2009-04-16 09:36:00,1.80475,1.80475,1.80405,1.80405,5121955.0
2009-04-16 09:37:00,1.80445,1.80468,1.80445,1.80468,1640781.0
2009-04-16 09:38:00,1.80471,1.805,1.80459,1.805,6836495.0
2009-04-16 09:39:00,1.8052,1.80558,1.8052,1.80558,9558852.0
2009-04-16 09:40:00,1.80568,1.80582,1.80542,1.80563,30186585.0
2009-04-16 09:41:00,1.80548,1.80548,1.80507,1.80507,6196219.0
2009-04-16 09:42:00,1.80511,1.80516,1.80502,1.80505,54920580.0
2009-04-16 09:43:00,1.80509,1.80512,1.805,1.805,4341300.0
2009-04-16 09:44:00,1.80507,1.80508,1.80488,1.80488,5466570.0
2009-04-16 09:45:00,1.80484,1.80505,1.80484,1.80493,4868624.0
2009-04-16 09:46:00,1.8048,1.80492,1.8048,1.8048,14695863.0
2009-04-16 09:47:00,1.80476,1.80476,1.80405,1.80405,5532721.0
2009-04-16 09:48:00,1.80402,1.80402,1.8035,1.8035,1466671.0
2009-04-16 09:49:00,1.80335,1.80335,1.80289,1.80289,30826337.0
2009-04-16 09:50:00,1.80306,1.8034,1.80306,1.80327,2275552.0
2009-04-16 09:51:00,1.80325,1.80366,1.80325,1.80359,2526778.0
2009-04-16 09:52:00,1.80371,1.80371,1.80312,1.80312,15054708.0
2009-04-16 09:53:00,1.80322,1.80357,1.80322,1.80357,661312.0
2009-04-16 09:54:00,1.80359,1.80387,1.80353,1.80353,13213532.0
2009-04-16 09:55:00,1.80338,1.8034,1.80301,1.80301,2188209.0
2009-04-16 09:56:00,1.80296,1.80303,1.80286,1.80303,7729563.0
2009-04-16 09:57:00,1.80311,1.80319,1.80307,1.80319,22148947.0
2009-04-16 09:58:00,1.80322,1.80382,1.80322,1.80364,47177827.0
2009-04-16 09:59:00,1.80368,1.80368,1.80331,1.80331,7011498.0
2009-04-16 10:00:00,1.80308,1.80308,1.80282,1.80282,27425024.0
2009-04-16 10:01:00,1.80256,1.80256,1.80214,1.80219,19684960.0
2009-04-16 10:02:00,1.80224,1.80224,1.8021,1.80214,6252502.0
2009-04-16 10:03:00,1.80233,1.80241,1.80201,1.80204,7417147.0
2009-04-16 10:04:00,1.80225,1.80243,1.80221,1.80227,10196852.0
2009-04-16 10:05:00,1.80219,1.80286,1.80219,1.80286,4707670.0
2009-04-16 10:06:00,1.80288,1.80288,1.80269,1.80285,10967124.0
2009-04-16 10:07:00,1.80278,1.80302,1.80244,1.80284,4792087.0
2009-04-16 10:08:00,1.80275,1.80275,1.80251,1.80273,37403379.0
2009-04-16 10:09:00,1.80286,1.80314,1.80268,1.80314,4461911.0
2009-04-16 10:10:00,1.80318,1.80366,1.80318,1.80366,12672780.0
2009-04-16 10:11:00,1.80373,1.80376,1.80351,1.80361,7204064.0
2009-04-16 10:12:00,1.80335,1.80335,1.80296,1.80318,5186055.0
2009-04-16 10:13:00,1.80325,1.80334,1.80311,1.80311,9617281.0
2009-04-16 10:14:00,1.8033,1.80364,1.8033,1.80358,9154347.0
2009-04-16 10:15:00,1.8037,1.80392,1.8037,1.80391,73839438.0
2009-04-16 10:16:00,1.80392,1.80399,1.80372,1.80394,2867838.0
2009-04-16 10:17:00,1.80388,1.80388,1.80342,1.80367,4513844.0
2009-04-16 10:18:00,1.8037,1.80417,1.8037,1.80417,8580787.0
2009-04-16 10:19:00,1.80412,1.80412,1.80387,1.80405,7947131.0
2009-04-16 10:20:00,1.80428,1.80482,1.80428,1.80482,6782167.0
2009-04-16 10:21:00,1.80477,1.80485,1.8047,1.8047,1838831.0
2009-04-16 10:22:00,1.80458,1.80458,1.8041,1.8041,4164828.0
2009-04-16 10:23:00,1.80413,1.80435,1.80413,1.80421,12686669.0
2009-04-16 10:24:00,1.80424,1.80431,1.80411,1.8042,119794387.0
2009-04-16 10:25:00,1.80434,1.80457,1.80434,1.80444,1745294.0
2009-04-16 10:26:00,1.80444,1.80444,1.80355,1.80355,6792864.0
2009-04-16 10:27:00,1.80326,1.80326,1.80292,1.80326,7602885.0
2009-04-16 10:28:00,1.80323,1.80323,1.80302,1.80302,10710569.0
2009-04-16 10:29:00,1.80295,1.80342,1.80295,1.80342,6197078.0
2009-04-16 10:30:00,1.80341,1.80341,1.80328,1.80328,2871192.0
2009-04-16 10:31:00,1.8033,1.8033,1.80227,1.80227,5247079.0
2009-04-16 10:32:00,1.80224,1.80224,1.80095,1.80095,16755560.0
2009-04-16 10:33:00,1.80117,1.8014,1.80117,1.8014,6960074.0
2009-04-16 10:34:00,1.80157,1.80183,1.80152,1.80159,10665022.0
2009-04-16 10:35:00,1.8017,1.80209,1.8017,1.80209,4309412.0
2009-04-16 10:36:00,1.80219,1.80223,1.80208,1.80213,5771231.0
2009-04-16 10:37:00,1.80204,1.80204,1.80124,1.80124,4361980.0
2009-04-16 10:38:00,1.80134,1.80134,1.801,1.80105,26413095.0
2009-04-16 10:39:00,1.80101,1.80101,1.80036,1.80036,1296323.0
2009-04-16 10:40:00,1.80065,1.80094,1.80047,1.80047,5951950.0
2009-04-16 10:41:00,1.80017,1.80017,1.7997,1.7997,8765973.0
2009-04-16 10:42:00,1.79944,1.79944,1.79912,1.79912,2449334.0
2009-04-16 10:43:00,1.79887,1.79905,1.7986,1.79905,8127391.0
2009-04-16 10:44:00,1.79906,1.79938,1.79897,1.79938,12663459.0
2009-04-16 10:45:00,1.79955,1.79978,1.79955,1.79978,14766163.0
2009-04-16 10:46:00,1.7997,1.79979,1.79966,1.79966,7004592.0
2009-04-16 10:47:00,1.79973,1.79982,1.79968,1.79968,7675835.0
2009-04-16 10:48:00,1.79981,1.79986,1.79952,1.79974,5142374.0
2009-04-16 10:49:00,1.79969,1.79995,1.79959,1.79995,7541820.0
2009-04-16 10:50:00,1.80004,1.80033,1.79987,1.79987,2797189.0
2009-04-16 10:51:00,1.79971,1.79971,1.7995,1.79953,8722379.0
2009-04-16 10:52:00,1.79961,1.79979,1.79952,1.79961,10919340.0
2009-04-16 10:53:00,1.79962,1.79969,1.79959,1.79962,1527952.0
2009-04-16 10:54:00,1.79966,1.80048,1.79966,1.80048,25219500.0
2009-04-16 10:55:00,1.80033,1.80033,1.79981,1.79981,3549334.0
2009-04-16 10:56:00,1.79976,1.79992,1.79976,1.79992,94369464.0
2009-04-16 10:57:00,1.79998,1.80017,1.79978,1.79981,38768015.0
2009-04-16 10:58:00,1.79981,1.79981,1.79948,1.79954,2015187.0
2009-04-16 10:59:00,1.79983,1.80022,1.79983,1.80022,3327565.0
2009-04-16 11:00:00,1.80044,1.80044,1.79982,1.79982,5619200.0
2009-04-16 11:01:00,1.79984,1.80046,1.79984,1.80012,10545395.0
2009-04-16 11:02:00,1.80003,1.80003,1.79982,1.79982,7779960.0
2009-04-16 11:03:00,1.79969,1.79969,1.79887,1.79905,9189056.0
2009-04-16 11:04:00,1.79909,1.79936,1.79909,1.79927,2385811.0
2009-04-16 11:05:00,1.79956,1.79981,1.79954,1.79972,2215879.0
2009-04-16 11:06:00,1.79964,1.79964,1.79927,1.79942,11463416.0
2009-04-16 11:07:00,1.79944,1.80029,1.79944,1.80029,11524818.0
2009-04-16 11:08:00,1.80034,1.80048,1.80034,1.80036,5781500.0
2009-04-16 11:09:00,1.80025,1.80025,1.79975,1.79975,9877507.0
2009-04-16 11:10:00,1.7998,1.80028,1.79979,1.80028,21330824.0
2009-04-16 11:11:00,1.80048,1.80105,1.80048,1.80105,7719220.0
2009-04-16 11:12:00,1.80118,1.80125,1.8008,1.8008,26235072.0
2009-04-16 11:13:00,1.80056,1.80057,1.80011,1.80057,6864809.0
2009-04-16 11:14:00,1.80072,1.80076,1.80052,1.80052,1804739.0
2009-04-16 11:15:00,1.80061,1.80061,1.8003,1.8003,26337956.0
2009-04-16 11:16:00,1.80016,1.80024,1.80004,1.80021,5211779.0
2009-04-16 11:17:00,1.80022,1.8004,1.80021,1.80021,4628176.0
2009-04-16 11:18:00,1.80032,1.80066,1.8002,1.80066,1854806.0
2009-04-16 11:19:00,1.80084,1.80088,1.80078,1.80084,6422426.0
2009-04-16 11:20:00,1.80075,1.80075,1.80022,1.80022,2808873.0
2009-04-16 11:21:00,1.80013,1.80013,1.7996,1.7996,10293436.0
2009-04-16 11:22:00,1.79947,1.79953,1.79936,1.7995,35052459.0
2009-04-16 11:23:00,1.79947,1.79947,1.79771,1.79881,9424515.0
2009-04-16 11:24:00,1.7988,1.7988,1.79853,1.79869,3530716.0
2009-04-16 11:25:00,1.79864,1.79864,1.79831,1.79831,4161694.0
2009-04-16 11:26:00,1.79813,1.79829,1.79804,1.79829,6198266.0
2009-04-16 11:27:00,1.79852,1.79887,1.79852,1.7988,1680323.0
2009-04-16 11:28:00,1.79734,1.79916,1.79734,1.79868,11332210.0
2009-04-16 11:29:00,1.79863,1.799,1.79856,1.799,5078244.0
2009-04-16 11:30:00,1.79904,1.79944,1.79904,1.79944,10426901.0
2009-04-16 11:31:00,1.79951,1.79975,1.79951,1.79969,8622285.0
2009-04-16 11:32:00,1.79967,1.80004,1.79931,1.79931,12961036.0
2009-04-16 11:33:00,1.79926,1.79939,1.7989,1.79904,9122357.0
2009-04-16 11:34:00,1.79875,1.79875,1.79862,1.79866,8812380.0
2009-04-16 11:35:00,1.79861,1.79861,1.79804,1.79804,11773118.0
2009-04-16 11:36:00,1.79822,1.79822,1.79795,1.79808,7115586.0
2009-04-16 11:37:00,1.79834,1.79857,1.79834,1.79837,27856694.0
2009-04-16 11:38:00,1.7982,1.79866,1.79802,1.79866,18999964.0
2009-04-16 11:39:00,1.79874,1.79905,1.79874,1.79905,11326260.0
2009-04-16 11:40:00,1.79924,1.79974,1.79924,1.79974,7734313.0
2009-04-16 11:41:00,1.79975,1.79978,1.79942,1.79942,1881989.0
2009-04-16 11:42:00,1.79918,1.79918,1.79883,1.79883,3009971.0
2009-04-16 11:43:00,1.79874,1.79874,1.79809,1.79809,1684452.0
2009-04-16 11:44:00,1.79805,1.79805,1.79755,1.79755,3357184.0
2009-04-16 11:45:00,1.79757,1.79773,1.79745,1.79773,7670592.0
2009-04-16 11:46:00,1.79782,1.7982,1.79779,1.7982,11571208.0
2009-04-16 11:47:00,1.79819,1.79872,1.79818,1.79818,7944573.0
2009-04-16 11:48:00,1.79813,1.79832,1.79807,1.79832,15065105.0
2009-04-16 11:49:00,1.79848,1.79897,1.79848,1.79897,9343136.0
2009-04-16 11:50:00,1.79888,1.79888,1.79839,1.79841,28471120.0
2009-04-16 11:51:00,1.79847,1.79857,1.79817,1.79817,12142673.0
2009-04-16 11:52:00,1.79835,1.79864,1.79835,1.79841,2154519.0
2009-04-16 11:53:00,1.79839,1.7984,1.79797,1.79797,4744001.0
2009-04-16 11:54:00,1.79779,1.79795,1.79779,1.79795,5975056.0
2009-04-16 11:55:00,1.79794,1.79798,1.79765,1.79765,3890865.0
2009-04-16 11:56:00,1.79764,1.79776,1.79754,1.79776,6875616.0
2009-04-16 11:57:00,1.79787,1.79822,1.79787,1.79822,6125617.0
2009-04-16 11:58:00,1.79821,1.79829,1.79805,1.79818,27649334.0
2009-04-16 11:59:00,1.79822,1.79822,1.79731,1.79731,7357015.0
2009-04-16 12:00:00,1.79731,1.79759,1.79731,1.79759,3108562.0
2009-04-16 12:01:00,1.79758,1.79758,1.7972,1.7972,4359717.0
2009-04-16 12:02:00,1.79708,1.79715,1.79692,1.79715,1589303.0
2009-04-16 12:03:00,1.7972,1.79747,1.7972,1.79747,6513379.0
2009-04-16 12:04:00,1.79747,1.79782,1.79747,1.7976,4950992.0
2009-04-16 12:05:00,1.79766,1.79801,1.79757,1.79801,11982917.0
2009-04-16 12:06:00,1.79819,1.79848,1.7981,1.7981,7365669.0
2009-04-16 12:07:00,1.79813,1.7983,1.79805,1.79805,2145575.0
2009-04-16 12:08:00,1.7976,1.79803,1.7976,1.79779,22637145.0
2009-04-16 12:09:00,1.79758,1.79758,1.79719,1.79719,6724963.0
2009-04-16 12:10:00,1.79725,1.79751,1.79713,1.79751,17596602.0
2009-04-16 12:11:00,1.79761,1.79784,1.79761,1.79784,46646676.0
2009-04-16 12:12:00,1.7977,1.79775,1.79736,1.79736,26244996.0
2009-04-16 12:13:00,1.79706,1.79706,1.79625,1.79625,20320396.0
2009-04-16 12:14:00,1.79608,1.79608,1.79544,1.79544,2923181.0
2009-04-16 12:15:00,1.79545,1.79564,1.79524,1.79545,3063238.0
2009-04-16 12:16:00,1.79553,1.79619,1.79553,1.79611,6381468.0
2009-04-16 12:17:00,1.79624,1.79693,1.79622,1.79693,5044381.0
2009-04-16 12:18:00,1.79724,1.79761,1.79724,1.79754,19920020.0
2009-04-16 12:19:00,1.79756,1.79756,1.79733,1.79738,7299259.0
2009-04-16 12:20:00,1.79734,1.79734,1.79603,1.7961,44266200.0
2009-04-16 12:21:00,1.79609,1.79663,1.79609,1.79663,15148816.0
2009-04-16 12:22:00,1.79667,1.79781,1.79667,1.79781,7240020.0
2009-04-16 12:23:00,1.79806,1.79806,1.79736,1.79736,10749409.0
2009-04-16 12:24:00,1.79773,1.79816,1.79773,1.79816,4450031.0
2009-04-16 12:25:00,1.79842,1.79873,1.79842,1.79873,1875591.0
2009-04-16 12:26:00,1.79873,1.79907,1.79829,1.79829,35390916.0
2009-04-16 12:27:00,1.79818,1.79819,1.79793,1.79819,7761294.0
2009-04-16 12:28:00,1.79819,1.7982,1.79812,1.79812,1059321.0
2009-04-16 12:29:00,1.79825,1.79828,1.79812,1.79813,1060136.0
2009-04-16 12:30:00,1.79803,1.79803,1.79707,1.79728,6828936.0
2009-04-16 12:31:00,1.79749,1.79789,1.79749,1.79753,4724865.0
2009-04-16 12:32:00,1.79733,1.79736,1.79706,1.79706,6808314.0
2009-04-16 12:33:00,1.797,1.79704,1.79694,1.79694,6426078.0
2009-04-16 12:34:00,1.79676,1.79686,1.79614,1.7968,14951992.0
2009-04-16 12:35:00,1.79667,1.79667,1.79598,1.79598,10419829.0
2009-04-16 12:36:00,1.79557,1.79561,1.79537,1.79537,7240378.0
2009-04-16 12:37:00,1.7953,1.7953,1.79504,1.79504,2099904.0
2009-04-16 12:38:00,1.79502,1.79502,1.79458,1.79469,19747363.0
2009-04-16 12:39:00,1.7946,1.79461,1.79393,1.79397,8672790.0
2009-04-16 12:40:00,1.79385,1.79385,1.7935,1.79359,8986183.0
2009-04-16 12:41:00,1.79331,1.7935,1.7933,1.79337,16002971.0
2009-04-16 12:42:00,1.79329,1.79349,1.79328,1.79349,7451664.0
2009-04-16 12:43:00,1.79341,1.79341,1.79329,1.79337,1722252.0
2009-04-16 12:44:00,1.79324,1.79324,1.79288,1.79297,5550672.0
2009-04-16 12:45:00,1.793,1.79311,1.79299,1.79304,6301298.0
2009-04-16 12:46:00,1.79309,1.79317,1.79278,1.79278,51162076.0
2009-04-16 12:47:00,1.7927,1.79295,1.79268,1.79289,8992675.0
2009-04-16 12:48:00,1.7928,1.7928,1.79199,1.79205,7457289.0
2009-04-16 12:49:00,1.79215,1.79261,1.79184,1.79261,2518048.0
2009-04-16 12:50:00,1.79261,1.79261,1.79241,1.79241,5438383.0
2009-04-16 12:51:00,1.79239,1.79252,1.79223,1.79252,8616156.0
2009-04-16 12:52:00,1.79248,1.79248,1.79185,1.79185,13658636.0
2009-04-16 12:53:00,1.79177,1.79177,1.7899,1.79105,3948632.0
2009-04-16 12:54:00,1.79112,1.7915,1.79106,1.7915,1175836.0
2009-04-16 12:55:00,1.79177,1.79224,1.79177,1.79198,25615650.0
2009-04-16 12:56:00,1.79177,1.79191,1.79177,1.79181,21130037.0
2009-04-16 12:57:00,1.7919,1.79205,1.7919,1.79205,17748861.0
2009-04-16 12:58:00,1.792,1.79207,1.79177,1.79207,9049318.0
2009-04-16 12:59:00,1.79203,1.79203,1.79125,1.79131,38647976.0
2009-04-16 13:00:00,1.791,1.79139,1.791,1.7911,13082407.0
2009-04-16 13:01:00,1.79112,1.7918,1.79112,1.7918,8698700.0
2009-04-16 13:02:00,1.79199,1.7924,1.79199,1.7924,26175679.0
2009-04-16 13:03:00,1.79222,1.79222,1.79154,1.79154,14723995.0
2009-04-16 13:04:00,1.79151,1.79183,1.79151,1.79183,2005104.0
2009-04-16 13:05:00,1.79183,1.79207,1.79168,1.79207,3469508.0
2009-04-16 13:06:00,1.79218,1.79224,1.79213,1.79213,5236227.0
2009-04-16 13:07:00,1.792,1.79201,1.79186,1.79186,10365610.0
2009-04-16 13:08:00,1.79178,1.79178,1.79162,1.79178,3781937.0
2009-04-16 13:09:00,1.79176,1.79176,1.79159,1.79165,1713855.0
2009-04-16 13:10:00,1.79175,1.79194,1.79175,1.79194,9020910.0
2009-04-16 13:11:00,1.792,1.792,1.7918,1.79187,7176092.0
2009-04-16 13:12:00,1.79198,1.79198,1.79152,1.79152,1244643.0
2009-04-16 13:13:00,1.79151,1.79151,1.7914,1.79141,3492170.0
2009-04-16 13:14:00,1.79139,1.79148,1.79101,1.79101,9796703.0
2009-04-16 13:15:00,1.79074,1.79074,1.79023,1.79023,5876548.0
2009-04-16 13:16:00,1.79014,1.79044,1.79014,1.79044,11578726.0
2009-04-16 13:17:00,1.79058,1.79132,1.79058,1.79132,3500851.0
2009-04-16 13:18:00,1.79161,1.7923,1.79161,1.79199,48446466.0
2009-04-16 13:19:00,1.79204,1.79288,1.79204,1.79288,55487450.0
2009-04-16 13:20:00,1.7929,1.7929,1.79274,1.79274,8782180.0
2009-04-16 13:21:00,1.79272,1.79316,1.79272,1.79286,19765978.0
2009-04-16 13:22:00,1.79336,1.79367,1.79335,1.79335,4860560.0
2009-04-16 13:23:00,1.7932,1.7933,1.79294,1.79311,9875019.0
2009-04-16 13:24:00,1.79322,1.79328,1.79282,1.79314,4992476.0
2009-04-16 13:25:00,1.79322,1.79322,1.79314,1.79314,14840764.0
2009-04-16 13:26:00,1.79306,1.79324,1.79296,1.79296,9806321.0
2009-04-16 13:27:00,1.79298,1.79306,1.79276,1.79276,2252343.0
2009-04-16 13:28:00,1.79265,1.79277,1.79247,1.79277,14759579.0
2009-04-16 13:29:00,1.79274,1.79334,1.79274,1.79332,3744843.0
2009-04-16 13:30:00,1.79328,1.79357,1.79326,1.79357,5710962.0
2009-04-16 13:31:00,1.79363,1.79409,1.79359,1.79409,7202254.0
2009-04-16 13:32:00,1.79413,1.79413,1.79395,1.79401,68033264.0
2009-04-16 13:33:00,1.79401,1.7943,1.79398,1.7943,5256658.0
2009-04-16 13:34:00,1.79423,1.79423,1.79395,1.79395,14530368.0
2009-04-16 13:35:00,1.79405,1.79458,1.79405,1.79458,1485963.0
2009-04-16 13:36:00,1.79468,1.79497,1.79461,1.79497,4551307.0
2009-04-16 13:37:00,1.79499,1.7951,1.79478,1.79478,9953195.0
2009-04-16 13:38:00,1.79483,1.79483,1.79457,1.79457,11269485.0
2009-04-16 13:39:00,1.79442,1.79442,1.79407,1.79407,38300196.0
2009-04-16 13:40:00,1.79402,1.79402,1.79382,1.79382,3261585.0
2009-04-16 13:41:00,1.7938,1.7939,1.7935,1.7939,14370727.0
2009-04-16 13:42:00,1.7938,1.79389,1.79345,1.79345,72116681.0
2009-04-16 13:43:00,1.79375,1.79375,1.79354,1.79354,2659732.0
2009-04-16 13:44:00,1.79349,1.79381,1.7934,1.79381,14277301.0
2009-04-16 13:45:00,1.79391,1.79408,1.79391,1.79408,15212851.0
2009-04-16 13:46:00,1.79423,1.79499,1.79423,1.79499,5793063.0
2009-04-16 13:47:00,1.79498,1.79543,1.79494,1.79543,6625880.0
2009-04-16 13:48:00,1.79544,1.79574,1.79544,1.79574,6322795.0
2009-04-16 13:49:00,1.7958,1.79625,1.7958,1.79625,20352427.0
2009-04-16 13:50:00,1.79629,1.79651,1.79629,1.79648,6625160.0
2009-04-16 13:51:00,1.79639,1.79639,1.79587,1.79593,981896.0
2009-04-16 13:52:00,1.79589,1.79589,1.79549,1.79549,5403617.0
2009-04-16 13:53:00,1.79545,1.79545,1.7951,1.7951,8607841.0
2009-04-16 13:54:00,1.79507,1.79507,1.79463,1.79463,1216336.0
2009-04-16 13:55:00,1.79471,1.79471,1.79413,1.79413,4090973.0
2009-04-16 13:56:00,1.79399,1.79399,1.79357,1.79357,57089529.0
2009-04-16 13:57:00,1.79361,1.79368,1.79354,1.79364,14389817.0
2009-04-16 13:58:00,1.79351,1.79351,1.79328,1.79334,6942225.0
2009-04-16 13:59:00,1.79355,1.79402,1.79355,1.79402,3255645.0
2009-04-16 14:00:00,1.79393,1.7941,1.79393,1.7941,2163988.0
2009-04-16 14:01:00,1.794,1.794,1.79345,1.79345,15774376.0
2009-04-16 14:02:00,1.79346,1.79383,1.79316,1.79316,1760181.0
2009-04-16 14:03:00,1.7932,1.79359,1.7932,1.79359,8823309.0
2009-04-16 14:04:00,1.79387,1.79418,1.79385,1.79385,7634792.0
2009-04-16 14:05:00,1.7939,1.79416,1.79389,1.79416,2748424.0
2009-04-16 14:06:00,1.7941,1.7941,1.79377,1.79396,11036096.0
2009-04-16 14:07:00,1.79416,1.79429,1.79408,1.79408,11187452.0
2009-04-16 14:08:00,1.79406,1.79416,1.79375,1.79375,4943067.0
2009-04-16 14:09:00,1.79363,1.79385,1.79358,1.79369,16754154.0
2009-04-16 14:10:00,1.79361,1.79361,1.79269,1.79269,3404373.0
2009-04-16 14:11:00,1.79273,1.79273,1.79197,1.79197,4913282.0
2009-04-16 14:12:00,1.79171,1.79201,1.79158,1.79201,5625592.0
2009-04-16 14:13:00,1.79212,1.79226,1.79207,1.79226,7700796.0
2009-04-16 14:14:00,1.79221,1.79221,1.7916,1.7916,5913022.0
2009-04-16 14:15:00,1.79156,1.7916,1.79134,1.79134,10469311.0
2009-04-16 14:16:00,1.79139,1.7914,1.79112,1.79116,100290208.0
2009-04-16 14:17:00,1.79102,1.79102,1.79068,1.79068,1533938.0
2009-04-16 14:18:00,1.79048,1.79048,1.7902,1.7902,3514787.0
2009-04-16 14:19:00,1.79017,1.79086,1.79016,1.79073,7050642.0
2009-04-16 14:20:00,1.79088,1.79129,1.79088,1.79119,3028495.0
2009-04-16 14:21:00,1.79126,1.79181,1.79126,1.79181,11125350.0
2009-04-16 14:22:00,1.79185,1.79212,1.79139,1.79212,1876219.0
2009-04-16 14:23:00,1.7921,1.79263,1.7921,1.79263,6887870.0
2009-04-16 14:24:00,1.79267,1.79275,1.79252,1.79259,3322055.0
2009-04-16 14:25:00,1.7927,1.79298,1.7927,1.79272,6062084.0
2009-04-16 14:26:00,1.79285,1.7933,1.79285,1.7933,6965117.0
2009-04-16 14:27:00,1.79349,1.79405,1.79349,1.79405,5194274.0
2009-04-16 14:28:00,1.7939,1.7939,1.79321,1.79321,93193120.0
2009-04-16 14:29:00,1.79298,1.79298,1.79234,1.79239,8104598.0
2009-04-16 14:30:00,1.79226,1.79241,1.79212,1.79212,3943339.0
2009-04-16 14:31:00,1.7921,1.7921,1.79174,1.79174,4651080.0
2009-04-16 14:32:00,1.7917,1.7917,1.7914,1.7914,18528198.0
2009-04-16 14:33:00,1.79139,1.79139,1.79102,1.7911,5889866.0
2009-04-16 14:34:00,1.79099,1.79099,1.79012,1.79012,5382189.0
2009-04-16 14:35:00,1.79019,1.79023,1.78984,1.79003,9788186.0
2009-04-16 14:36:00,1.79008,1.79017,1.78982,1.78982,4045537.0
2009-04-16 14:37:00,1.78962,1.79003,1.78959,1.78959,8278551.0
2009-04-16 14:38:00,1.78943,1.78951,1.78923,1.78951,4336440.0
2009-04-16 14:39:00,1.78963,1.78991,1.78963,1.78987,56999758.0
2009-04-16 14:40:00,1.78981,1.78983,1.78948,1.78948,6422229.0
2009-04-16 14:41:00,1.7895,1.78974,1.7895,1.7896,3368135.0
2009-04-16 14:42:00,1.78944,1.78949,1.78908,1.78949,178510880.0
2009-04-16 14:43:00,1.78956,1.78993,1.78956,1.78993,5848087.0
2009-04-16 14:44:00,1.79,1.79031,1.79,1.79031,12260387.0
2009-04-16 14:45:00,1.79042,1.79042,1.78987,1.78987,3404509.0
2009-04-16 14:46:00,1.78991,1.78991,1.78973,1.7898,32950414.0
2009-04-16 14:47:00,1.78988,1.79009,1.78985,1.79004,6291348.0
2009-04-16 14:48:00,1.78999,1.78999,1.78946,1.78967,55629320.0
2009-04-16 14:49:00,1.78956,1.7898,1.78956,1.78979,5995269.0
2009-04-16 14:50:00,1.78984,1.78995,1.78976,1.78995,2943245.0
2009-04-16 14:51:00,1.78991,1.78991,1.78944,1.78944,6101810.0
2009-04-16 14:52:00,1.78948,1.78998,1.78931,1.78994,2661335.0
2009-04-16 14:53:00,1.79025,1.79038,1.79012,1.79038,44389164.0
2009-04-16 14:54:00,1.79058,1.79073,1.79047,1.79057,2027451.0
2009-04-16 14:55:00,1.79069,1.79096,1.79068,1.79096,8354224.0
2009-04-16 14:56:00,1.79118,1.79171,1.79118,1.79133,9460451.0
2009-04-16 14:57:00,1.79145,1.79182,1.79133,1.79133,7682159.0
2009-04-16 14:58:00,1.79132,1.79132,1.79106,1.79106,154454508.0
2009-04-16 14:59:00,1.79094,1.79168,1.79094,1.79168,8070420.0
2009-04-16 15:00:00,1.79179,1.79179,1.7913,1.7913,4387388.0
2009-04-16 15:01:00,1.79118,1.79128,1.79118,1.7912,2311076.0
2009-04-16 15:02:00,1.79098,1.79103,1.79086,1.79087,4006018.0
2009-04-16 15:03:00,1.79084,1.79084,1.79072,1.79074,9509479.0
2009-04-16 15:04:00,1.79057,1.79057,1.79027,1.79027,47480832.0
2009-04-16 15:05:00,1.79027,1.7905,1.79027,1.79047,9107818.0
2009-04-16 15:06:00,1.79039,1.79039,1.78999,1.78999,33865500.0
2009-04-16 15:07:00,1.78986,1.78998,1.7896,1.78998,6469013.0
2009-04-16 15:08:00,1.79009,1.79009,1.78947,1.78947,11754134.0
2009-04-16 15:09:00,1.78936,1.78966,1.78931,1.78966,12196708.0
2009-04-16 15:10:00,1.78964,1.79,1.78964,1.78997,9624447.0
2009-04-16 15:11:00,1.78995,1.79003,1.78961,1.7898,4971210.0
2009-04-16 15:12:00,1.78972,1.78988,1.78929,1.78967,5420759.0
2009-04-16 15:13:00,1.78965,1.7901,1.78965,1.7901,3720678.0
2009-04-16 15:14:00,1.7903,1.79079,1.7903,1.79057,223466344.0
2009-04-16 15:15:00,1.79051,1.79056,1.79041,1.79056,7472778.0
2009-04-16 15:16:00,1.79052,1.79053,1.7904,1.79053,8582170.0
2009-04-16 15:17:00,1.79058,1.79071,1.79031,1.79035,1974573.0
2009-04-16 15:18:00,1.79062,1.79097,1.79062,1.79097,27404080.0
2009-04-16 15:19:00,1.79107,1.79124,1.79106,1.79124,3400430.0
2009-04-16 15:20:00,1.79135,1.79135,1.79112,1.79113,3342823.0
2009-04-16 15:21:00,1.79092,1.79092,1.79068,1.79076,3143770.0
2009-04-16 15:22:00,1.7907,1.7907,1.79023,1.79023,2327354.0
2009-04-16 15:23:00,1.79015,1.79036,1.79011,1.79036,4717941.0
2009-04-16 15:24:00,1.79056,1.79081,1.79056,1.79081,14869778.0
2009-04-16 15:25:00,1.79081,1.79081,1.79068,1.79068,2974449.0
2009-04-16 15:26:00,1.79068,1.79119,1.79068,1.79119,63222291.0
2009-04-16 15:27:00,1.79127,1.79127,1.79098,1.79098,6147364.0
2009-04-16 15:28:00,1.79098,1.791,1.79095,1.79095,6798994.0
2009-04-16 15:29:00,1.79102,1.7914,1.79102,1.7914,6960458.0
2009-04-16 15:30:00,1.79166,1.79186,1.79166,1.79175,131840304.0
2009-04-16 15:31:00,1.79177,1.79177,1.7914,1.7914,2849322.0
2009-04-16 15:32:00,1.79151,1.79218,1.79151,1.79218,85131520.0
2009-04-16 15:33:00,1.79225,1.79225,1.79131,1.79136,8410775.0
2009-04-16 15:34:00,1.79119,1.79119,1.79057,1.79057,4640838.0
2009-04-16 15:35:00,1.79064,1.7909,1.79054,1.79057,9679060.0
2009-04-16 15:36:00,1.79054,1.79058,1.7901,1.7901,7319030.0
2009-04-16 15:37:00,1.79032,1.79069,1.79029,1.79067,6739251.0
2009-04-16 15:38:00,1.79076,1.79096,1.79076,1.79096,1444499.0
2009-04-16 15:39:00,1.79103,1.79123,1.79079,1.79123,8057828.0
2009-04-16 15:40:00,1.79126,1.7913,1.79114,1.79126,6950286.0
2009-04-16 15:41:00,1.7913,1.79158,1.79128,1.79158,14569562.0
2009-04-16 15:42:00,1.79167,1.79252,1.79167,1.79252,1499875.0
2009-04-16 15:43:00,1.79252,1.79288,1.79229,1.79229,13831750.0
2009-04-16 15:44:00,1.79237,1.79237,1.7914,1.79149,167795121.0
2009-04-16 15:45:00,1.7916,1.79216,1.79146,1.79216,3983609.0
2009-04-16 15:46:00,1.79212,1.79212,1.79196,1.79198,3286747.0
2009-04-16 15:47:00,1.79188,1.7919,1.79172,1.79172,4356152.0
2009-04-16 15:48:00,1.79159,1.79159,1.79124,1.79151,1769274.0
2009-04-16 15:49:00,1.79157,1.7919,1.79157,1.7919,3645400.0
2009-04-16 15:50:00,1.79205,1.79258,1.79205,1.79256,6222052.0
2009-04-16 15:51:00,1.79274,1.79285,1.79274,1.79285,4241651.0
2009-04-16 15:52:00,1.79273,1.79273,1.79213,1.7923,17166282.0
2009-04-16 15:53:00,1.79226,1.79234,1.79155,1.79155,3538046.0
2009-04-16 15:54:00,1.79145,1.79176,1.79135,1.79176,6967871.0
2009-04-16 15:55:00,1.79177,1.79204,1.79177,1.79204,2675256.0
2009-04-16 15:56:00,1.79208,1.79329,1.79208,1.79305,48531305.0
2009-04-16 15:57:00,1.79302,1.79307,1.79247,1.79247,5911926.0
2009-04-16 15:58:00,1.79242,1.79248,1.79227,1.79239,23199660.0
2009-04-16 15:59:00,1.79248,1.79293,1.79248,1.79293,11276972.0
2009-04-16 16:00:00,1.7927,1.79322,1.7927,1.79322,9966631.0
2009-04-16 16:01:00,1.7933,1.79353,1.7933,1.79353,2036694.0
2009-04-16 16:02:00,1.79357,1.79437,1.79357,1.79437,66045966.0
2009-04-16 16:03:00,1.79442,1.79471,1.79442,1.79471,28251373.0
2009-04-16 16:04:00,1.7948,1.79527,1.79473,1.79473,3297960.0
2009-04-16 16:05:00,1.79472,1.79472,1.79427,1.79427,5119860.0
2009-04-16 16:06:00,1.79448,1.79451,1.79404,1.79404,8752772.0
2009-04-16 16:07:00,1.7938,1.7938,1.79355,1.79355,5877329.0
2009-04-16 16:08:00,1.79342,1.79342,1.79296,1.79308,12712130.0
2009-04-16 16:09:00,1.79307,1.79391,1.79307,1.79391,3240398.0
2009-04-16 16:10:00,1.79392,1.79494,1.79392,1.79494,11166628.0
2009-04-16 16:11:00,1.79508,1.7954,1.79508,1.7954,1093283.0
2009-04-16 16:12:00,1.79534,1.79534,1.79476,1.79476,101958384.0
2009-04-16 16:13:00,1.79477,1.79478,1.79461,1.79465,5806090.0
2009-04-16 16:14:00,1.79454,1.79486,1.79451,1.79486,10601353.0
2009-04-16 16:15:00,1.79466,1.79469,1.79453,1.79453,6631778.0
2009-04-16 16:16:00,1.79444,1.79444,1.79421,1.79421,12200685.0
2009-04-16 16:17:00,1.79414,1.79414,1.79365,1.79378,3870798.0
2009-04-16 16:18:00,1.79381,1.79381,1.79363,1.79363,2493670.0
2009-04-16 16:19:00,1.79349,1.79357,1.79332,1.79332,6928533.0
2009-04-16 16:20:00,1.79328,1.7933,1.79284,1.79289,3674438.0
2009-04-16 16:21:00,1.79295,1.79343,1.79295,1.79321,1142533.0
2009-04-16 16:22:00,1.79343,1.79364,1.79343,1.79364,9263067.0
2009-04-16 16:23:00,1.79336,1.79336,1.79287,1.79287,8760656.0
2009-04-16 16:24:00,1.79303,1.7934,1.79302,1.79302,4521113.0
2009-04-16 16:25:00,1.79302,1.79302,1.79252,1.79254,14029150.0
2009-04-16 16:26:00,1.79247,1.79248,1.79234,1.79248,4477326.0
2009-04-16 16:27:00,1.79237,1.79251,1.79212,1.79251,2877647.0
2009-04-16 16:28:00,1.79255,1.79286,1.79217,1.79217,10646127.0
2009-04-16 16:29:00,1.79198,1.79198,1.7916,1.79175,6352506.0
2009-04-16 16:30:00,1.79213,1.79251,1.79213,1.79251,12024588.0
2009-04-16 16:31:00,1.79244,1.79244,1.79199,1.79212,9607621.0
2009-04-16 16:32:00,1.79221,1.79231,1.79206,1.79214,9322688.0
2009-04-16 16:33:00,1.7921,1.79238,1.79201,1.79238,5050510.0
2009-04-16 16:34:00,1.7924,1.79263,1.7924,1.7926,7343521.0
2009-04-16 16:35:00,1.79272,1.79272,1.79224,1.79224,4306615.0
2009-04-16 16:36:00,1.79188,1.79324,1.79188,1.79324,5666187.0
2009-04-16 16:37:00,1.79345,1.79366,1.79329,1.79329,16524535.0
2009-04-16 16:38:00,1.79327,1.79362,1.79316,1.79362,10244125.0
2009-04-16 16:39:00,1.79367,1.79413,1.79367,1.79408,3286049.0
2009-04-16 16:40:00,1.79412,1.79442,1.79412,1.79442,57007104.0
2009-04-16 16:41:00,1.79448,1.79482,1.79435,1.79482,67183326.0
2009-04-16 16:42:00,1.79483,1.79483,1.79408,1.79408,5829496.0
2009-04-16 16:43:00,1.79404,1.79424,1.79404,1.79424,17263130.0
2009-04-16 16:44:00,1.79428,1.795,1.79428,1.795,6510794.0
2009-04-16 16:45:00,1.79506,1.7953,1.79504,1.7953,4854333.0
2009-04-16 16:46:00,1.79537,1.7962,1.79537,1.79619,30076144.0
2009-04-16 16:47:00,1.79616,1.79631,1.79593,1.79631,12775718.0
2009-04-16 16:48:00,1.79639,1.79684,1.79639,1.79684,1597652.0
2009-04-16 16:49:00,1.79693,1.79693,1.79596,1.79596,5129423.0
2009-04-16 16:50:00,1.79599,1.79654,1.79562,1.79654,3930742.0
2009-04-16 16:51:00,1.79653,1.79665,1.79637,1.79647,11084233.0
2009-04-16 16:52:00,1.79646,1.79646,1.7955,1.7955,8796924.0
2009-04-16 16:53:00,1.79551,1.7962,1.79551,1.79603,2720181.0
2009-04-16 16:54:00,1.79665,1.7971,1.7965,1.7971,5294436.0
2009-04-16 16:55:00,1.79733,1.79792,1.79733,1.79792,4326545.0
2009-04-16 16:56:00,1.79781,1.79781,1.7972,1.7972,3052468.0
2009-04-16 16:57:00,1.79711,1.79714,1.79665,1.79714,14119960.0
2009-04-16 16:58:00,1.7973,1.79739,1.79718,1.79718,29062750.0
2009-04-16 16:59:00,1.79712,1.79828,1.79712,1.79828,6473376.0
2009-04-16 17:00:00,1.79824,1.79824,1.7979,1.7979,11177983.0
2009-04-16 17:01:00,1.79772,1.79772,1.79729,1.79729,5200322.0
2009-04-16 17:02:00,1.79727,1.79727,1.79678,1.79683,7628209.0
2009-04-16 17:03:00,1.79687,1.79717,1.79686,1.79717,24307474.0
2009-04-16 17:04:00,1.79716,1.79772,1.79716,1.79772,4666616.0
2009-04-16 17:05:00,1.79779,1.79779,1.79717,1.79717,37793295.0
2009-04-16 17:06:00,1.79686,1.79686,1.7965,1.7965,6983141.0
2009-04-16 17:07:00,1.79659,1.7968,1.79659,1.79668,2988108.0
2009-04-16 17:08:00,1.79659,1.79696,1.79599,1.79599,59274950.0
2009-04-16 17:09:00,1.79594,1.7963,1.79594,1.7963,18018153.0
2009-04-16 17:10:00,1.79628,1.79744,1.79628,1.79744,43343888.0
2009-04-16 17:11:00,1.79758,1.79828,1.79758,1.79807,9801322.0
2009-04-16 17:12:00,1.798,1.79819,1.79783,1.79783,12297804.0
2009-04-16 17:13:00,1.79773,1.79773,1.79729,1.79742,1935061.0
2009-04-16 17:14:00,1.79775,1.79828,1.79775,1.79825,969216.0
2009-04-16 17:15:00,1.79851,1.79895,1.79851,1.7987,5645203.0
2009-04-16 17:16:00,1.79858,1.7986,1.79839,1.79841,9607524.0
2009-04-16 17:17:00,1.79834,1.79839,1.798,1.79839,3301285.0
2009-04-16 17:18:00,1.79848,1.79882,1.79848,1.79874,8663662.0
2009-04-16 17:19:00,1.79888,1.79956,1.79888,1.79956,10526762.0
2009-04-16 17:20:00,1.79975,1.80005,1.79965,1.79965,3928307.0
2009-04-16 17:21:00,1.79966,1.79983,1.79964,1.79971,13565808.0
2009-04-16 17:22:00,1.79952,1.79952,1.79883,1.79883,12013853.0
2009-04-16 17:23:00,1.79885,1.79902,1.79885,1.79902,5191051.0
2009-04-16 17:24:00,1.79903,1.79926,1.79903,1.79903,14791307.0
2009-04-16 17:25:00,1.79896,1.79896,1.79871,1.79871,6461642.0
2009-04-16 17:26:00,1.7987,1.7987,1.79788,1.79789,16147920.0
2009-04-16 17:27:00,1.7979,1.79791,1.79779,1.7979,12509007.0
2009-04-16 17:28:00,1.79792,1.7986,1.79792,1.7986,14114897.0
2009-04-16 17:29:00,1.79858,1.7987,1.79792,1.798,6070816.0
2009-04-16 17:30:00,1.79792,1.79792,1.79723,1.79723,2334631.0
2009-04-16 17:31:00,1.79722,1.79722,1.7969,1.7969,5147276.0
2009-04-16 17:32:00,1.79688,1.79688,1.79594,1.79594,748116.0
2009-04-16 17:33:00,1.79603,1.79611,1.79598,1.79605,5849052.0
2009-04-16 17:34:00,1.79606,1.79612,1.79594,1.79603,10572806.0
2009-04-16 17:35:00,1.79627,1.79672,1.79627,1.79666,4638276.0
2009-04-16 17:36:00,1.79669,1.79682,1.79643,1.79643,1262129.0
2009-04-16 17:37:00,1.79624,1.79624,1.79606,1.79609,7832033.0
2009-04-16 17:38:00,1.79618,1.79703,1.79618,1.79668,72837284.0
2009-04-16 17:39:00,1.79689,1.79746,1.79689,1.79733,40318330.0
2009-04-16 17:40:00,1.79748,1.79768,1.79748,1.79754,11640680.0
2009-04-16 17:41:00,1.79745,1.79764,1.79745,1.7975,14772377.0
2009-04-16 17:42:00,1.79756,1.79812,1.79756,1.79812,83228874.0
2009-04-16 17:43:00,1.79827,1.79855,1.79827,1.79855,10160419.0
2009-04-16 17:44:00,1.79841,1.79841,1.79792,1.79795,6584013.0
2009-04-16 17:45:00,1.79801,1.79806,1.79786,1.79806,2346849.0
2009-04-16 17:46:00,1.79805,1.79805,1.79789,1.79794,102217180.0
2009-04-16 17:47:00,1.7978,1.79792,1.79777,1.7978,10449341.0
2009-04-16 17:48:00,1.79774,1.79774,1.79741,1.7977,3818587.0
2009-04-16 17:49:00,1.79768,1.79784,1.79768,1.79784,10465858.0
2009-04-16 17:50:00,1.79773,1.79773,1.79731,1.79731,6101846.0
2009-04-16 17:51:00,1.79717,1.79725,1.79711,1.79722,13266686.0
2009-04-16 17:52:00,1.7974,1.7975,1.79733,1.79747,2483061.0
2009-04-16 17:53:00,1.79734,1.79763,1.79609,1.79752,6302563.0
2009-04-16 17:54:00,1.79756,1.79756,1.79695,1.79696,22623107.0
2009-04-16 17:55:00,1.79668,1.79724,1.79668,1.79724,9147832.0
2009-04-16 17:56:00,1.79734,1.79743,1.79729,1.79735,2095025.0
2009-04-16 17:57:00,1.79745,1.79759,1.79745,1.79748,10000490.0
2009-04-16 17:58:00,1.7975,1.79761,1.79743,1.79743,2180440.0
2009-04-16 17:59:00,1.79736,1.79744,1.79734,1.79735,8433286.0
2009-04-16 18:00:00,1.79728,1.79736,1.79706,1.79736,6032380.0
2009-04-16 18:01:00,1.79741,1.79757,1.79735,1.79757,3611988.0
2009-04-16 18:02:00,1.79762,1.79797,1.79752,1.79797,18008692.0
2009-04-16 18:03:00,1.79793,1.79793,1.79759,1.79762,4932324.0
2009-04-16 18:04:00,1.79777,1.79798,1.79777,1.7978,4429041.0
2009-04-16 18:05:00,1.79781,1.79794,1.79781,1.79791,6785249.0
2009-04-16 18:06:00,1.79804,1.79829,1.79804,1.79821,194586070.0
2009-04-16 18:07:00,1.79817,1.79817,1.7979,1.79806,14270838.0
2009-04-16 18:08:00,1.79822,1.79842,1.79801,1.79801,10095060.0
2009-04-16 18:09:00,1.79799,1.79799,1.79766,1.79766,10742239.0
2009-04-16 18:10:00,1.79762,1.79768,1.79738,1.79768,5104405.0
2009-04-16 18:11:00,1.79777,1.7979,1.79774,1.79787,3961489.0
2009-04-16 18:12:00,1.79792,1.79792,1.79777,1.79779,7638849.0
2009-04-16 18:13:00,1.79764,1.79772,1.79754,1.79754,5606411.0
2009-04-16 18:14:00,1.79755,1.79782,1.7975,1.79782,48335542.0
2009-04-16 18:15:00,1.79791,1.79824,1.79791,1.79795,4061877.0
2009-04-16 18:16:00,1.79811,1.79862,1.79807,1.79862,6522893.0
2009-04-16 18:17:00,1.79873,1.79946,1.79873,1.79946,10686015.0
2009-04-16 18:18:00,1.7997,1.8001,1.79962,1.8001,3732773.0
2009-04-16 18:19:00,1.80001,1.80011,1.7999,1.80006,8773833.0
2009-04-16 18:20:00,1.80006,1.8003,1.80006,1.80027,13947466.0
2009-04-16 18:21:00,1.80023,1.80023,1.79963,1.79988,4571210.0
2009-04-16 18:22:00,1.79993,1.80002,1.79983,1.79983,11713080.0
2009-04-16 18:23:00,1.79993,1.80044,1.79972,1.80044,4999154.0
2009-04-16 18:24:00,1.80062,1.80082,1.80061,1.80068,2900219.0
2009-04-16 18:25:00,1.80076,1.80117,1.80076,1.80117,8170594.0
2009-04-16 18:26:00,1.80139,1.80201,1.80139,1.80147,43203429.0
2009-04-16 18:27:00,1.80119,1.8012,1.80092,1.8012,4053120.0
2009-04-16 18:28:00,1.80103,1.80103,1.80031,1.80031,4840940.0
2009-04-16 18:29:00,1.80035,1.80046,1.80028,1.80046,10859180.0
2009-04-16 18:30:00,1.80033,1.80033,1.80016,1.80033,6528241.0
2009-04-16 18:31:00,1.80025,1.80067,1.80025,1.80067,25878135.0
2009-04-16 18:32:00,1.80076,1.80076,1.80059,1.80059,9874198.0
2009-04-16 18:33:00,1.80051,1.80056,1.80018,1.80045,3173489.0
2009-04-16 18:34:00,1.80044,1.80062,1.80012,1.80039,15483297.0
2009-04-16 18:35:00,1.80044,1.80073,1.80044,1.80073,4646752.0
2009-04-16 18:36:00,1.80101,1.80142,1.80101,1.80142,18119087.0
2009-04-16 18:37:00,1.8014,1.80165,1.80113,1.80158,6859837.0
2009-04-16 18:38:00,1.80133,1.80133,1.80105,1.80105,7569430.0
2009-04-16 18:39:00,1.80112,1.80163,1.80112,1.80159,9309741.0
2009-04-16 18:40:00,1.80187,1.80193,1.80153,1.80169,15266537.0
2009-04-16 18:41:00,1.80205,1.80212,1.80168,1.80168,4130059.0
2009-04-16 18:42:00,1.80183,1.80214,1.80183,1.80205,26755051.0
2009-04-16 18:43:00,1.80206,1.80226,1.80201,1.80201,8242890.0
2009-04-16 18:44:00,1.80205,1.80205,1.80173,1.80173,5908989.0
2009-04-16 18:45:00,1.80163,1.80163,1.80144,1.80157,2082976.0
2009-04-16 18:46:00,1.80174,1.80179,1.80167,1.80177,6682677.0
2009-04-16 18:47:00,1.80187,1.80198,1.80182,1.80182,897316.0
2009-04-16 18:48:00,1.80189,1.80211,1.80189,1.80209,2191790.0
2009-04-16 18:49:00,1.8022,1.80226,1.80183,1.80183,12931210.0
2009-04-16 18:50:00,1.80169,1.80174,1.80149,1.80174,3873027.0
2009-04-16 18:51:00,1.80183,1.80234,1.80183,1.80234,8996474.0
2009-04-16 18:52:00,1.80227,1.80238,1.80196,1.80196,6084166.0
2009-04-16 18:53:00,1.80191,1.80235,1.80184,1.80235,9632485.0
2009-04-16 18:54:00,1.8022,1.8022,1.80194,1.80195,9843573.0
2009-04-16 18:55:00,1.80201,1.80227,1.80189,1.80227,8338073.0
2009-04-16 18:56:00,1.80217,1.80217,1.80172,1.80172,10804365.0
2009-04-16 18:57:00,1.80163,1.80167,1.80141,1.8016,1240140.0
2009-04-16 18:58:00,1.80151,1.80153,1.80139,1.80153,4537008.0
2009-04-16 18:59:00,1.80156,1.80173,1.80149,1.80173,2509694.0
2009-04-16 19:00:00,1.80189,1.80236,1.80187,1.80225,18037197.0
2009-04-16 19:01:00,1.80234,1.80251,1.80221,1.80251,7784533.0
2009-04-16 19:02:00,1.80236,1.80236,1.80199,1.80205,5804169.0
2009-04-16 19:03:00,1.802,1.802,1.80183,1.80183,12588372.0
2009-04-16 19:04:00,1.80167,1.80203,1.80167,1.80187,5129222.0
2009-04-16 19:05:00,1.80204,1.80223,1.80204,1.8022,4774014.0
2009-04-16 19:06:00,1.8022,1.80242,1.8022,1.80225,2660197.0
2009-04-16 19:07:00,1.80219,1.8022,1.80205,1.80216,9566287.0
2009-04-16 19:08:00,1.80223,1.80226,1.80221,1.80222,13877472.0
2009-04-16 19:09:00,1.80225,1.80251,1.80225,1.80251,18136923.0
2009-04-16 19:10:00,1.80265,1.80303,1.80255,1.80303,3791285.0
2009-04-16 19:11:00,1.80302,1.80329,1.80297,1.80329,3523799.0
2009-04-16 19:12:00,1.80333,1.80398,1.80333,1.80398,41563453.0
2009-04-16 19:13:00,1.804,1.80423,1.80398,1.80412,10771660.0
2009-04-16 19:14:00,1.80425,1.80452,1.80425,1.80452,2820642.0
2009-04-16 19:15:00,1.80471,1.80496,1.80461,1.80468,15080572.0
2009-04-16 19:16:00,1.8048,1.80537,1.8048,1.80537,9038465.0
2009-04-16 19:17:00,1.80555,1.80614,1.80555,1.80597,5399166.0
2009-04-16 19:18:00,1.80601,1.80608,1.80598,1.80607,4385646.0
2009-04-16 19:19:00,1.80603,1.80637,1.80603,1.80613,9451159.0
2009-04-16 19:20:00,1.80619,1.80619,1.80598,1.80613,3340874.0
2009-04-16 19:21:00,1.80618,1.80713,1.80618,1.80713,8779859.0
2009-04-16 19:22:00,1.80738,1.80789,1.80738,1.80778,21522540.0
2009-04-16 19:23:00,1.80763,1.80763,1.80729,1.80747,4754555.0
2009-04-16 19:24:00,1.80745,1.80812,1.80745,1.80812,8318203.0
2009-04-16 19:25:00,1.80822,1.80822,1.80769,1.80778,3213099.0
2009-04-16 19:26:00,1.80782,1.80789,1.80759,1.80759,17317926.0
2009-04-16 19:27:00,1.80738,1.80764,1.80722,1.80722,5234290.0
2009-04-16 19:28:00,1.80707,1.80707,1.80665,1.80665,3445757.0
2009-04-16 19:29:00,1.8067,1.8067,1.80646,1.80646,8500786.0
2009-04-16 19:30:00,1.80637,1.80639,1.80621,1.80621,10025037.0
2009-04-16 19:31:00,1.8063,1.80701,1.8063,1.80701,15163490.0
2009-04-16 19:32:00,1.80682,1.80682,1.80649,1.8066,6907267.0
2009-04-16 19:33:00,1.8062,1.8062,1.80599,1.80599,8757021.0
2009-04-16 19:34:00,1.80608,1.80608,1.80567,1.80567,10692332.0
2009-04-16 19:35:00,1.80552,1.80562,1.8053,1.80562,11133575.0
2009-04-16 19:36:00,1.80574,1.80609,1.80532,1.80609,3770065.0
2009-04-16 19:37:00,1.80615,1.80642,1.80615,1.80639,7070504.0
2009-04-16 19:38:00,1.80639,1.80643,1.80628,1.80641,2216954.0
2009-04-16 19:39:00,1.80641,1.80683,1.80641,1.80655,11557516.0
2009-04-16 19:40:00,1.80667,1.80698,1.80656,1.80698,15875676.0
2009-04-16 19:41:00,1.80686,1.8072,1.80686,1.80687,42744660.0
2009-04-16 19:42:00,1.80681,1.80681,1.80655,1.80655,9206671.0
2009-04-16 19:43:00,1.80639,1.80639,1.80601,1.80622,10170388.0
2009-04-16 19:44:00,1.80595,1.8063,1.80595,1.80626,13574756.0
2009-04-16 19:45:00,1.80615,1.8064,1.80615,1.8064,2702470.0
2009-04-16 19:46:00,1.80639,1.80639,1.80602,1.80613,8430070.0
2009-04-16 19:47:00,1.80607,1.80607,1.8055,1.8055,5305321.0
2009-04-16 19:48:00,1.80535,1.8055,1.80514,1.8055,2916474.0
2009-04-16 19:49:00,1.80552,1.80603,1.80552,1.80603,7052062.0
2009-04-16 19:50:00,1.80593,1.80597,1.80582,1.8059,3755658.0
2009-04-16 19:51:00,1.80566,1.80566,1.80484,1.80484,8930097.0
2009-04-16 19:52:00,1.80497,1.80517,1.80497,1.80514,9490470.0
2009-04-16 19:53:00,1.80519,1.80539,1.80509,1.80518,3247244.0
2009-04-16 19:54:00,1.80506,1.80584,1.80432,1.80584,2869643.0
2009-04-16 19:55:00,1.80584,1.80584,1.80537,1.80537,3479246.0
2009-04-16 19:56:00,1.80542,1.80565,1.80542,1.80565,2892722.0
2009-04-16 19:57:00,1.80593,1.8064,1.80593,1.80631,7041186.0
2009-04-16 19:58:00,1.80624,1.80624,1.80609,1.80613,6669370.0
2009-04-16 19:59:00,1.80611,1.80652,1.80573,1.80652,8297886.0
2009-04-16 20:00:00,1.80658,1.80671,1.80658,1.80664,18838397.0
2009-04-16 20:01:00,1.80695,1.80716,1.8068,1.80703,4878690.0
2009-04-16 20:02:00,1.80686,1.80699,1.80668,1.80674,2304105.0
2009-04-16 20:03:00,1.80672,1.80672,1.8064,1.8064,6619147.0
2009-04-16 20:04:00,1.80618,1.80625,1.80589,1.80625,11262156.0
2009-04-16 20:05:00,1.8063,1.80644,1.80616,1.80616,8970291.0
2009-04-16 20:06:00,1.80607,1.80607,1.80556,1.80563,4542039.0
2009-04-16 20:07:00,1.80565,1.80574,1.80562,1.80565,6707493.0
2009-04-16 20:08:00,1.80583,1.80619,1.80583,1.80605,4725530.0
2009-04-16 20:09:00,1.80599,1.80599,1.80575,1.80575,3191163.0
2009-04-16 20:10:00,1.8057,1.80571,1.80557,1.80571,2913752.0
2009-04-16 20:11:00,1.80563,1.80581,1.80549,1.80581,8701372.0
2009-04-16 20:12:00,1.80586,1.80586,1.80538,1.8058,4466724.0
2009-04-16 20:13:00,1.80584,1.80597,1.80575,1.80581,9316775.0
2009-04-16 20:14:00,1.80584,1.80588,1.80577,1.80578,11526818.0
2009-04-16 20:15:00,1.80589,1.80605,1.80585,1.80605,6246186.0
2009-04-16 20:16:00,1.80605,1.80605,1.80549,1.80549,10791532.0
2009-04-16 20:17:00,1.80535,1.80572,1.80535,1.80572,23375767.0
2009-04-16 20:18:00,1.80589,1.80595,1.80581,1.80581,2920431.0
2009-04-16 20:19:00,1.80583,1.80584,1.80552,1.80557,5256585.0
2009-04-16 20:20:00,1.80567,1.80591,1.80567,1.80583,3278449.0
2009-04-16 20:21:00,1.80589,1.80608,1.80589,1.80608,8772530.0
2009-04-16 20:22:00,1.80614,1.80638,1.80614,1.80628,33350205.0
2009-04-16 20:23:00,1.80623,1.80632,1.80614,1.80614,6330329.0
2009-04-16 20:24:00,1.80614,1.80677,1.80614,1.80677,8048204.0
2009-04-16 20:25:00,1.80676,1.80705,1.80675,1.80705,8337684.0
2009-04-16 20:26:00,1.8071,1.80718,1.80697,1.80707,7252536.0
2009-04-16 20:27:00,1.80706,1.80717,1.80687,1.80717,6093578.0
2009-04-16 20:28:00,1.80724,1.80724,1.80708,1.80717,14535142.0
2009-04-16 20:29:00,1.80716,1.80723,1.80708,1.80715,6902296.0
2009-04-16 20:30:00,1.80724,1.80762,1.80724,1.80762,46212024.0
2009-04-16 20:31:00,1.80755,1.80755,1.80716,1.80716,5341415.0
2009-04-16 20:32:00,1.80702,1.80706,1.80694,1.80696,6251152.0
2009-04-16 20:33:00,1.80694,1.80694,1.80641,1.80641,4758172.0
2009-04-16 20:34:00,1.80633,1.80639,1.80619,1.80623,9191329.0
2009-04-16 20:35:00,1.8061,1.8061,1.80569,1.80569,7153823.0
2009-04-16 20:36:00,1.80545,1.80545,1.80515,1.80515,5598375.0
2009-04-16 20:37:00,1.80515,1.80521,1.80498,1.80502,5822451.0
2009-04-16 20:38:00,1.80514,1.80541,1.80514,1.80537,11646664.0
2009-04-16 20:39:00,1.80545,1.80556,1.80509,1.80556,2629499.0
2009-04-16 20:40:00,1.80548,1.80566,1.80548,1.80566,1832352.0
2009-04-16 20:41:00,1.80567,1.8059,1.80566,1.8059,7501102.0
2009-04-16 20:42:00,1.80597,1.80599,1.8056,1.80567,3584475.0
2009-04-16 20:43:00,1.80551,1.80569,1.80548,1.80548,6085251.0
2009-04-16 20:44:00,1.80535,1.80546,1.80517,1.80517,13976876.0
2009-04-16 20:45:00,1.80523,1.8053,1.80514,1.8053,1615601.0
2009-04-16 20:46:00,1.80538,1.80555,1.80536,1.80555,3684285.0
2009-04-16 20:47:00,1.80554,1.80587,1.80554,1.80587,1846496.0
2009-04-16 20:48:00,1.80588,1.80588,1.8058,1.8058,11211893.0
2009-04-16 20:49:00,1.80586,1.80602,1.80586,1.80597,2999578.0
2009-04-16 20:50:00,1.80593,1.80593,1.80553,1.80553,8174738.0
2009-04-16 20:51:00,1.80542,1.80553,1.80515,1.80515,7169390.0
2009-04-16 20:52:00,1.80506,1.8052,1.80479,1.8052,12776748.0
2009-04-16 20:53:00,1.805,1.805,1.80452,1.80468,4275956.0
2009-04-16 20:54:00,1.80478,1.80518,1.80478,1.80518,4611294.0
2009-04-16 20:55:00,1.80534,1.80556,1.80534,1.80556,6373393.0
2009-04-16 20:56:00,1.80551,1.80551,1.80535,1.80535,8714285.0
2009-04-16 20:57:00,1.80544,1.80544,1.80522,1.80522,11671367.0
2009-04-16 20:58:00,1.80532,1.80534,1.80512,1.80517,1281322.0
2009-04-16 20:59:00,1.8052,1.80548,1.8052,1.80547,4898251.0
2009-04-16 21:00:00,1.80537,1.80537,1.80495,1.80495,7424389.0
2009-04-16 21:01:00,1.80482,1.80482,1.80469,1.80472,5506362.0
2009-04-16 21:02:00,1.80475,1.80529,1.80475,1.80529,14261268.0
2009-04-16 21:03:00,1.80554,1.80586,1.80554,1.80586,3464978.0
2009-04-16 21:04:00,1.80575,1.80575,1.80531,1.80538,5267442.0
2009-04-16 21:05:00,1.80547,1.80552,1.80547,1.80548,3566767.0
2009-04-16 21:06:00,1.80541,1.80544,1.80524,1.80524,3256752.0
2009-04-16 21:07:00,1.8051,1.80521,1.80482,1.80482,913714.0
2009-04-16 21:08:00,1.80488,1.80488,1.80425,1.80477,8079786.0
2009-04-16 21:09:00,1.80485,1.80488,1.80464,1.80488,2440289.0
2009-04-16 21:10:00,1.80481,1.80481,1.80463,1.80466,2406649.0
2009-04-16 21:11:00,1.80483,1.80516,1.80483,1.805,2801701.0
2009-04-16 21:12:00,1.80512,1.80519,1.80466,1.80466,1944068.0
2009-04-16 21:13:00,1.80454,1.80454,1.80403,1.80403,3237184.0
2009-04-16 21:14:00,1.80431,1.80431,1.80381,1.80381,2397765.0
2009-04-16 21:15:00,1.80383,1.80399,1.80346,1.80399,6339846.0
2009-04-16 21:16:00,1.80402,1.80409,1.80393,1.80393,6479884.0
2009-04-16 21:17:00,1.80404,1.80407,1.80394,1.80394,11194148.0
2009-04-16 21:18:00,1.80382,1.80392,1.80376,1.80389,6051512.0
2009-04-16 21:19:00,1.80396,1.80403,1.80389,1.80403,5163540.0
2009-04-16 21:20:00,1.80399,1.80414,1.80399,1.80402,7746953.0
2009-04-16 21:21:00,1.80395,1.80397,1.80381,1.80382,13349300.0
2009-04-16 21:22:00,1.80381,1.80383,1.80368,1.80381,17826650.0
2009-04-16 21:23:00,1.80376,1.80376,1.80358,1.80364,7791290.0
2009-04-16 21:24:00,1.80363,1.80374,1.80357,1.80373,4837986.0
2009-04-16 21:25:00,1.80376,1.80412,1.80376,1.80412,6666804.0
2009-04-16 21:26:00,1.80407,1.80414,1.80407,1.80414,10450760.0
2009-04-16 21:27:00,1.80439,1.80516,1.80439,1.80516,16301099.0
2009-04-16 21:28:00,1.80531,1.80531,1.80516,1.80527,11612229.0
2009-04-16 21:29:00,1.80526,1.80544,1.80526,1.80537,2478415.0
2009-04-16 21:30:00,1.80537,1.80537,1.80506,1.80506,6946881.0
2009-04-16 21:31:00,1.805,1.80518,1.80484,1.80518,29867583.0
2009-04-16 21:32:00,1.80516,1.80528,1.80498,1.80498,2813413.0
2009-04-16 21:33:00,1.80506,1.80524,1.80499,1.80518,19818780.0
2009-04-16 21:34:00,1.80503,1.80524,1.80498,1.80512,1429893.0
2009-04-16 21:35:00,1.80507,1.80512,1.80504,1.80511,3697513.0
2009-04-16 21:36:00,1.80511,1.80511,1.80502,1.80504,5358025.0
2009-04-16 21:37:00,1.80521,1.80538,1.80512,1.80512,1716272.0
2009-04-16 21:38:00,1.80485,1.80485,1.80454,1.80468,3782064.0
2009-04-16 21:39:00,1.80476,1.80476,1.80459,1.80466,21036454.0
2009-04-16 21:40:00,1.80477,1.80508,1.80471,1.80471,4184370.0
2009-04-16 21:41:00,1.8047,1.8047,1.8042,1.8042,3921626.0
2009-04-16 21:42:00,1.80426,1.80432,1.80405,1.80432,5221935.0
2009-04-16 21:43:00,1.80453,1.80487,1.80447,1.80487,8384222.0
2009-04-16 21:44:00,1.80477,1.80518,1.8047,1.80518,9102235.0
2009-04-16 21:45:00,1.80539,1.80551,1.80496,1.80551,3644515.0
2009-04-16 21:46:00,1.80555,1.80565,1.80543,1.80552,4321664.0
2009-04-16 21:47:00,1.80544,1.80547,1.80517,1.80529,5514958.0
2009-04-16 21:48:00,1.80501,1.80511,1.80484,1.80511,12592125.0
2009-04-16 21:49:00,1.80519,1.80545,1.80519,1.80545,2355480.0
2009-04-16 21:50:00,1.80543,1.8055,1.80529,1.80529,10213657.0
2009-04-16 21:51:00,1.80517,1.80541,1.80517,1.8054,11609643.0
2009-04-16 21:52:00,1.80533,1.80552,1.80533,1.80537,4347486.0
2009-04-16 21:53:00,1.80522,1.80561,1.80522,1.80561,15833078.0
2009-04-16 21:54:00,1.80554,1.80554,1.80528,1.80528,3302266.0
2009-04-16 21:55:00,1.80528,1.80528,1.80496,1.80505,2431962.0
2009-04-16 21:56:00,1.80505,1.80529,1.80501,1.80512,7634446.0
2009-04-16 21:57:00,1.80494,1.80494,1.80451,1.80451,13434698.0
2009-04-16 21:58:00,1.80435,1.80437,1.80415,1.80415,2296008.0
2009-04-16 21:59:00,1.80422,1.80467,1.80422,1.80467,25646132.0
2009-04-16 22:00:00,1.80464,1.80474,1.80464,1.80472,6433880.0
2009-04-16 22:01:00,1.80472,1.80472,1.80437,1.80437,13307518.0
2009-04-16 22:02:00,1.80429,1.80432,1.804,1.804,6616082.0
2009-04-16 22:03:00,1.80394,1.80398,1.80369,1.80398,12238331.0
2009-04-16 22:04:00,1.80403,1.8045,1.80403,1.80433,11941505.0
2009-04-16 22:05:00,1.80452,1.80469,1.80425,1.80451,5961817.0
2009-04-16 22:06:00,1.80461,1.80474,1.8045,1.80469,13040400.0
2009-04-16 22:07:00,1.80459,1.80459,1.80415,1.80415,7910424.0
2009-04-16 22:08:00,1.80406,1.80406,1.80361,1.80361,7315861.0
2009-04-16 22:09:00,1.80348,1.80387,1.80346,1.80387,16416986.0
2009-04-16 22:10:00,1.8038,1.8038,1.80349,1.8037,32802341.0
2009-04-16 22:11:00,1.80389,1.804,1.80383,1.80383,4505063.0
2009-04-16 22:12:00,1.80382,1.80385,1.80368,1.80385,2742089.0
2009-04-16 22:13:00,1.80389,1.80437,1.80389,1.80437,4197243.0
2009-04-16 22:14:00,1.80436,1.80436,1.80386,1.80386,6458214.0
2009-04-16 22:15:00,1.80334,1.80397,1.80334,1.80397,5147972.0
2009-04-16 22:16:00,1.80385,1.80385,1.80361,1.80377,7146984.0
2009-04-16 22:17:00,1.80398,1.80398,1.80391,1.80395,14853989.0
2009-04-16 22:18:00,1.80397,1.80397,1.80389,1.80395,11056540.0
2009-04-16 22:19:00,1.80402,1.80424,1.80402,1.80418,11501761.0
2009-04-16 22:20:00,1.804,1.804,1.80384,1.80384,20538860.0
2009-04-16 22:21:00,1.80389,1.80389,1.80319,1.80319,13182077.0
2009-04-16 22:22:00,1.80328,1.80356,1.80308,1.80356,3731672.0
2009-04-16 22:23:00,1.80361,1.80361,1.80343,1.8035,12405798.0
2009-04-16 22:24:00,1.80352,1.80359,1.80343,1.80343,2885909.0
2009-04-16 22:25:00,1.80315,1.80336,1.803,1.80336,4733093.0
2009-04-16 22:26:00,1.80345,1.80345,1.80297,1.80337,24273026.0
2009-04-16 22:27:00,1.80346,1.80357,1.80333,1.80354,4767949.0
2009-04-16 22:28:00,1.80348,1.80355,1.80322,1.80334,6557119.0
2009-04-16 22:29:00,1.80327,1.80328,1.80311,1.80316,3434630.0
2009-04-16 22:30:00,1.80322,1.80335,1.80301,1.80306,18732081.0
2009-04-16 22:31:00,1.80308,1.80324,1.80306,1.80324,4137086.0
2009-04-16 22:32:00,1.80329,1.80346,1.80326,1.80346,5775098.0
2009-04-16 22:33:00,1.80349,1.80367,1.80344,1.80362,3636781.0
2009-04-16 22:34:00,1.80342,1.80353,1.80329,1.80329,7706211.0
2009-04-16 22:35:00,1.80319,1.80319,1.80267,1.80267,386336.0
2009-04-16 22:36:00,1.80287,1.80314,1.80275,1.80297,7622108.0
2009-04-16 22:37:00,1.80313,1.80343,1.80313,1.80343,15799833.0
2009-04-16 22:38:00,1.80345,1.80345,1.80313,1.80317,3576151.0
2009-04-16 22:39:00,1.80297,1.8031,1.80297,1.8031,5332767.0
2009-04-16 22:40:00,1.80314,1.80341,1.80314,1.80341,9275270.0
2009-04-16 22:41:00,1.80339,1.80339,1.8031,1.80339,4123239.0
2009-04-16 22:42:00,1.80353,1.80354,1.80313,1.8034,21342791.0
2009-04-16 22:43:00,1.80352,1.80376,1.80348,1.80376,7003465.0
2009-04-16 22:44:00,1.80365,1.80399,1.80365,1.80396,15949435.0
2009-04-16 22:45:00,1.80426,1.80426,1.80406,1.80407,7038226.0
2009-04-16 22:46:00,1.80397,1.80397,1.80327,1.80327,7107371.0
2009-04-16 22:47:00,1.80319,1.80322,1.80297,1.80322,6319091.0
2009-04-16 22:48:00,1.80324,1.80352,1.80324,1.8033,7933490.0
2009-04-16 22:49:00,1.80333,1.80333,1.80262,1.80315,9816754.0
2009-04-16 22:50:00,1.80307,1.80307,1.80269,1.80269,20814096.0
2009-04-16 22:51:00,1.80261,1.80261,1.80253,1.80257,7988449.0
2009-04-16 22:52:00,1.80255,1.80292,1.80255,1.80292,1669383.0
2009-04-16 22:53:00,1.80292,1.80292,1.80259,1.80259,9615766.0
2009-04-16 22:54:00,1.80256,1.80269,1.80256,1.80268,18925140.0
2009-04-16 22:55:00,1.8028,1.8028,1.80247,1.80247,6971586.0
2009-04-16 22:56:00,1.80232,1.80232,1.80214,1.80226,5352993.0
2009-04-16 22:57:00,1.80205,1.80225,1.802,1.80211,15834380.0
2009-04-16 22:58:00,1.80209,1.80216,1.80188,1.80188,6406087.0
2009-04-16 22:59:00,1.80164,1.80164,1.80095,1.80095,12575509.0
2009-04-16 23:00:00,1.80069,1.80129,1.8006,1.80119,11326209.0
2009-04-16 23:01:00,1.80104,1.80108,1.80093,1.80096,2034479.0
2009-04-16 23:02:00,1.8012,1.80167,1.80101,1.80163,12267245.0
2009-04-16 23:03:00,1.80161,1.80205,1.80161,1.80205,31144356.0
2009-04-16 23:04:00,1.80225,1.80248,1.80225,1.80248,13321137.0
2009-04-16 23:05:00,1.80281,1.80305,1.80281,1.80305,23736999.0
2009-04-16 23:06:00,1.80304,1.8032,1.80304,1.80306,5206677.0
2009-04-16 23:07:00,1.80303,1.80355,1.80303,1.80342,3899433.0
2009-04-16 23:08:00,1.80345,1.80356,1.80333,1.80356,19209546.0
2009-04-16 23:09:00,1.80349,1.80384,1.80349,1.80384,6708957.0
2009-04-16 23:10:00,1.80394,1.80418,1.80394,1.80418,6114222.0
2009-04-16 23:11:00,1.80423,1.80443,1.80423,1.80443,1688627.0
2009-04-16 23:12:00,1.80442,1.80459,1.80442,1.80459,16259447.0
2009-04-16 23:13:00,1.80459,1.8047,1.8045,1.80452,2420283.0
2009-04-16 23:14:00,1.80442,1.80442,1.80392,1.80392,3711958.0
2009-04-16 23:15:00,1.80388,1.80404,1.80385,1.80404,12543571.0
2009-04-16 23:16:00,1.80384,1.80404,1.80364,1.804,8728895.0
2009-04-16 23:17:00,1.80406,1.80473,1.80406,1.80473,3410867.0
2009-04-16 23:18:00,1.80469,1.80509,1.80461,1.80486,10756236.0
2009-04-16 23:19:00,1.80476,1.80508,1.80475,1.80507,3099495.0
2009-04-16 23:20:00,1.80504,1.80508,1.80462,1.80462,3286195.0
2009-04-16 23:21:00,1.80501,1.80521,1.80501,1.80507,16273067.0
2009-04-16 23:22:00,1.80509,1.80509,1.8048,1.80482,6894625.0
2009-04-16 23:23:00,1.80478,1.8052,1.80478,1.8052,2573117.0
2009-04-16 23:24:00,1.80522,1.80546,1.80522,1.80543,8083684.0
2009-04-16 23:25:00,1.80549,1.80556,1.80509,1.80531,6827529.0
2009-04-16 23:26:00,1.80523,1.80544,1.80523,1.80544,4579011.0
2009-04-16 23:27:00,1.80541,1.80541,1.80501,1.80525,6023492.0
2009-04-16 23:28:00,1.80546,1.80579,1.80546,1.80579,1827891.0
2009-04-16 23:29:00,1.80567,1.80637,1.80567,1.80637,3796788.0
2009-04-16 23:30:00,1.8063,1.80632,1.80619,1.8063,10957316.0
2009-04-16 23:31:00,1.80624,1.80624,1.8059,1.8059,5239888.0
2009-04-16 23:32:00,1.80578,1.80578,1.80542,1.80556,56391438.0
2009-04-16 23:33:00,1.80573,1.80576,1.8056,1.8056,11938936.0
2009-04-16 23:34:00,1.80575,1.80606,1.80575,1.80581,2339176.0
2009-04-16 23:35:00,1.80574,1.80638,1.8057,1.80638,19337502.0
2009-04-16 23:36:00,1.80648,1.80652,1.80612,1.80628,6570248.0
2009-04-16 23:37:00,1.80565,1.80599,1.8053,1.80561,42300729.0
2009-04-16 23:38:00,1.80541,1.80541,1.80475,1.80475,6959981.0
2009-04-16 23:39:00,1.80472,1.80472,1.80311,1.80424,1774041.0
2009-04-16 23:40:00,1.80395,1.80514,1.80395,1.80459,10957097.0
2009-04-16 23:41:00,1.8049,1.8049,1.80465,1.80469,4666172.0
2009-04-16 23:42:00,1.80463,1.80482,1.80463,1.80479,3325081.0
2009-04-16 23:43:00,1.80488,1.80488,1.80444,1.80484,36220453.0
2009-04-16 23:44:00,1.80486,1.80486,1.80459,1.80474,3268029.0
2009-04-16 23:45:00,1.80467,1.80467,1.80419,1.80419,1427812.0
2009-04-16 23:46:00,1.80412,1.80424,1.80409,1.8042,6756349.0
2009-04-16 23:47:00,1.80438,1.80455,1.80428,1.80455,7100749.0
2009-04-16 23:48:00,1.8045,1.8045,1.8043,1.80446,3974649.0
2009-04-16 23:49:00,1.80458,1.80494,1.80458,1.80479,10664145.0
2009-04-16 23:50:00,1.8046,1.80462,1.80447,1.80462,5741018.0
2009-04-16 23:51:00,1.80465,1.80478,1.80465,1.80471,21879311.0
2009-04-16 23:52:00,1.80462,1.80462,1.80414,1.80414,4396577.0
2009-04-16 23:53:00,1.80422,1.80516,1.80422,1.80516,2896173.0
2009-04-16 23:54:00,1.8052,1.8052,1.80506,1.80508,3619863.0
2009-04-16 23:55:00,1.80501,1.80501,1.80476,1.80476,3191723.0
2009-04-16 23:56:00,1.80467,1.80467,1.80433,1.80466,12439930.0
2009-04-16 23:57:00,1.80487,1.80491,1.80476,1.80476,9416035.0
2009-04-16 23:58:00,1.80473,1.8049,1.80438,1.80487,9416035.0
2009-04-16 23:59:00,1.80482,1.80482,1.80468,1.80473,7511849.0
2009-04-17 00:00:00,1.80469,1.80474,1.80453,1.80453,9587133.0
2009-04-17 00:01:00,1.80469,1.80483,1.80455,1.8046,7698607.0
2009-04-17 00:02:00,1.80451,1.80472,1.80389,1.80389,13809232.0
2009-04-17 00:03:00,1.80432,1.80432,1.80399,1.80418,3500652.0
2009-04-17 00:04:00,1.80425,1.80425,1.804,1.80407,8991655.0
2009-04-17 00:05:00,1.80408,1.80418,1.80408,1.80418,2248007.0
2009-04-17 00:06:00,1.80407,1.80419,1.80407,1.80415,8327960.0
2009-04-17 00:07:00,1.8042,1.8043,1.8042,1.80421,15523658.0
2009-04-17 00:08:00,1.80426,1.80432,1.80423,1.80423,3349473.0
2009-04-17 00:09:00,1.80407,1.80445,1.80407,1.80445,4015131.0
2009-04-17 00:10:00,1.80458,1.80471,1.80437,1.80437,5691458.0
2009-04-17 00:11:00,1.8042,1.80422,1.80408,1.80414,18447083.0
2009-04-17 00:12:00,1.80404,1.80423,1.80404,1.80423,11259588.0
2009-04-17 00:13:00,1.80449,1.80456,1.80443,1.80443,4003740.0
2009-04-17 00:14:00,1.80445,1.80445,1.80422,1.80433,5545309.0
2009-04-17 00:15:00,1.80434,1.80455,1.80434,1.80455,2496235.0
2009-04-17 00:16:00,1.8045,1.80463,1.80434,1.80463,4849791.0
2009-04-17 00:17:00,1.8047,1.80493,1.8047,1.8047,18712879.0
2009-04-17 00:18:00,1.80463,1.80472,1.8046,1.8046,6928788.0
2009-04-17 00:19:00,1.80447,1.80447,1.80434,1.80436,12331152.0
2009-04-17 00:20:00,1.8046,1.80487,1.8046,1.8048,10230804.0
2009-04-17 00:21:00,1.80464,1.80464,1.80444,1.80447,8998234.0
2009-04-17 00:22:00,1.80435,1.80438,1.80433,1.80438,12638900.0
2009-04-17 00:23:00,1.80438,1.80443,1.80434,1.80443,17886189.0
2009-04-17 00:24:00,1.80442,1.80451,1.8043,1.80451,9134243.0
2009-04-17 00:25:00,1.80448,1.80461,1.80445,1.80461,9568948.0
2009-04-17 00:26:00,1.80465,1.80496,1.80464,1.80496,13933746.0
2009-04-17 00:27:00,1.80511,1.80511,1.80483,1.80483,2598582.0
2009-04-17 00:28:00,1.8048,1.8048,1.80426,1.80426,19555074.0
2009-04-17 00:29:00,1.8045,1.80474,1.8045,1.80469,11088948.0
2009-04-17 00:30:00,1.8049,1.8051,1.8049,1.80502,8504628.0
2009-04-17 00:31:00,1.80483,1.80483,1.80399,1.80433,6453420.0
2009-04-17 00:32:00,1.80434,1.80456,1.8043,1.80456,2783603.0
2009-04-17 00:33:00,1.80459,1.80481,1.80453,1.80462,6520667.0
2009-04-17 00:34:00,1.80467,1.80467,1.80439,1.80439,6520667.0
2009-04-17 00:35:00,1.80439,1.80439,1.80408,1.80408,3456809.0
2009-04-17 00:36:00,1.80442,1.80442,1.80428,1.80428,5182081.0
2009-04-17 00:37:00,1.80436,1.80452,1.80435,1.80449,13848524.0
2009-04-17 00:38:00,1.80461,1.80472,1.8045,1.80472,12437013.0
2009-04-17 00:39:00,1.80482,1.80497,1.80482,1.80496,20389212.0
2009-04-17 00:40:00,1.80489,1.80489,1.80467,1.8048,7778777.0
2009-04-17 00:41:00,1.80489,1.80502,1.80483,1.80502,12552098.0
2009-04-17 00:42:00,1.80496,1.80499,1.80467,1.80467,9764323.0
2009-04-17 00:43:00,1.80463,1.80475,1.80453,1.80453,10298111.0
2009-04-17 00:44:00,1.80455,1.80467,1.80454,1.80464,2496389.0
2009-04-17 00:45:00,1.80475,1.80488,1.80472,1.80488,6228424.0
2009-04-17 00:46:00,1.8048,1.80496,1.80468,1.80468,14011688.0
2009-04-17 00:47:00,1.8046,1.80483,1.80444,1.80444,11073196.0
2009-04-17 00:48:00,1.80439,1.80444,1.80433,1.80433,5634873.0
2009-04-17 00:49:00,1.80443,1.80454,1.80437,1.80448,8110637.0
2009-04-17 00:50:00,1.80458,1.80458,1.80442,1.80456,5900555.0
2009-04-17 00:51:00,1.8046,1.80475,1.80453,1.80461,11846947.0
2009-04-17 00:52:00,1.80455,1.80459,1.80447,1.80454,41739804.0
2009-04-17 00:53:00,1.80452,1.80465,1.80452,1.80461,4747498.0
2009-04-17 00:54:00,1.8044,1.80457,1.8044,1.80457,5147896.0
2009-04-17 00:55:00,1.80466,1.80475,1.80458,1.80469,15261674.0
2009-04-17 00:56:00,1.80446,1.80446,1.80375,1.8041,12867355.0
2009-04-17 00:57:00,1.80401,1.80401,1.80311,1.80311,3118786.0
2009-04-17 00:58:00,1.8031,1.80312,1.80293,1.80312,4534700.0
2009-04-17 00:59:00,1.80322,1.80377,1.80317,1.80317,5807707.0
2009-04-17 01:00:00,1.80311,1.80327,1.80305,1.80327,7923213.0
2009-04-17 01:01:00,1.80331,1.80331,1.80271,1.80272,15059106.0
2009-04-17 01:02:00,1.80294,1.80332,1.80294,1.80332,1867506.0
2009-04-17 01:03:00,1.80314,1.80314,1.80261,1.80261,5995760.0
2009-04-17 01:04:00,1.80265,1.80277,1.80265,1.80269,14465355.0
2009-04-17 01:05:00,1.80274,1.80284,1.80252,1.80284,13337758.0
2009-04-17 01:06:00,1.80287,1.80316,1.80279,1.80315,5547592.0
2009-04-17 01:07:00,1.80341,1.80362,1.80341,1.80362,6697468.0
2009-04-17 01:08:00,1.80357,1.80372,1.80348,1.80348,8820813.0
2009-04-17 01:09:00,1.80335,1.80365,1.80335,1.80365,5553491.0
2009-04-17 01:10:00,1.80375,1.80387,1.80364,1.80387,19976279.0
2009-04-17 01:11:00,1.80375,1.80393,1.80366,1.80366,3073492.0
2009-04-17 01:12:00,1.80361,1.80362,1.80344,1.80344,1071689.0
2009-04-17 01:13:00,1.80339,1.80339,1.80315,1.80315,7171890.0
2009-04-17 01:14:00,1.80306,1.80312,1.80271,1.80312,942736.0
2009-04-17 01:15:00,1.80319,1.8035,1.80319,1.8035,9249635.0
2009-04-17 01:16:00,1.80344,1.80358,1.80327,1.80327,4930769.0
2009-04-17 01:17:00,1.80315,1.80315,1.80283,1.80283,14407875.0
2009-04-17 01:18:00,1.80277,1.80297,1.80262,1.80297,3331306.0
2009-04-17 01:19:00,1.80281,1.80297,1.80266,1.80297,20222095.0
2009-04-17 01:20:00,1.80302,1.80321,1.80302,1.80305,1995878.0
2009-04-17 01:21:00,1.80309,1.80337,1.80309,1.80318,15123337.0
2009-04-17 01:22:00,1.80319,1.80319,1.8026,1.80302,15018636.0
2009-04-17 01:23:00,1.80292,1.80292,1.80267,1.80273,2473818.0
2009-04-17 01:24:00,1.80286,1.80298,1.80279,1.80297,5044534.0
2009-04-17 01:25:00,1.80313,1.80349,1.80299,1.80329,7012197.0
2009-04-17 01:26:00,1.80343,1.80357,1.80342,1.80342,6643906.0
2009-04-17 01:27:00,1.80345,1.80357,1.80335,1.80357,11149333.0
2009-04-17 01:28:00,1.80371,1.80387,1.80371,1.80387,11030720.0
2009-04-17 01:29:00,1.80381,1.80381,1.80364,1.80364,20595161.0
2009-04-17 01:30:00,1.80359,1.80361,1.80335,1.80335,3393191.0
2009-04-17 01:31:00,1.80319,1.80328,1.80309,1.80321,7579693.0
2009-04-17 01:32:00,1.80315,1.80315,1.80306,1.80312,976021.0
2009-04-17 01:33:00,1.80312,1.80312,1.803,1.80304,5905196.0
2009-04-17 01:34:00,1.80299,1.80307,1.80289,1.80307,4275794.0
2009-04-17 01:35:00,1.80308,1.80308,1.80283,1.80283,13930635.0
2009-04-17 01:36:00,1.80274,1.80297,1.80274,1.80297,14372403.0
2009-04-17 01:37:00,1.80287,1.80287,1.80124,1.80124,3752498.0
2009-04-17 01:38:00,1.80275,1.80316,1.80242,1.80316,5071980.0
2009-04-17 01:39:00,1.8032,1.80332,1.8032,1.80324,10412925.0
2009-04-17 01:40:00,1.80352,1.80397,1.80352,1.80378,2188090.0
2009-04-17 01:41:00,1.80359,1.80359,1.80321,1.80352,1276526.0
2009-04-17 01:42:00,1.80347,1.80369,1.80339,1.80369,2380698.0
2009-04-17 01:43:00,1.80371,1.80379,1.80361,1.80371,826600.0
2009-04-17 01:44:00,1.80375,1.80391,1.80369,1.80391,5579655.0
2009-04-17 01:45:00,1.80393,1.80412,1.80354,1.80412,3479613.0
2009-04-17 01:46:00,1.80408,1.80417,1.80408,1.80414,34596197.0
2009-04-17 01:47:00,1.80395,1.80405,1.8039,1.80401,8399893.0
2009-04-17 01:48:00,1.80403,1.80418,1.80398,1.8041,11560024.0
2009-04-17 01:49:00,1.80406,1.80419,1.80405,1.80419,5845032.0
2009-04-17 01:50:00,1.8042,1.8042,1.80378,1.80378,13490842.0
2009-04-17 01:51:00,1.80373,1.80392,1.80371,1.80371,4437599.0
2009-04-17 01:52:00,1.80347,1.80347,1.80325,1.80328,6184703.0
2009-04-17 01:53:00,1.80339,1.80372,1.80215,1.80348,709249.0
2009-04-17 01:54:00,1.80326,1.80342,1.80313,1.80327,5106950.0
2009-04-17 01:55:00,1.80315,1.8033,1.80288,1.8033,31202419.0
2009-04-17 01:56:00,1.80333,1.80333,1.80311,1.80311,7734227.0
2009-04-17 01:57:00,1.80307,1.80308,1.80255,1.80255,27646455.0
2009-04-17 01:58:00,1.80262,1.80289,1.80262,1.80283,6565025.0
2009-04-17 01:59:00,1.80298,1.80322,1.80298,1.80306,7946043.0
2009-04-17 02:00:00,1.80192,1.80218,1.80184,1.80218,13740722.0
2009-04-17 02:01:00,1.80228,1.80273,1.80228,1.80265,6756765.0
2009-04-17 02:02:00,1.80255,1.80269,1.80242,1.80242,14947965.0
2009-04-17 02:03:00,1.80256,1.80307,1.80256,1.80307,5222941.0
2009-04-17 02:04:00,1.80313,1.80313,1.80274,1.8029,7675424.0
2009-04-17 02:05:00,1.80287,1.80317,1.80287,1.80307,19081620.0
2009-04-17 02:06:00,1.8031,1.80311,1.80294,1.80297,9210503.0
2009-04-17 02:07:00,1.80288,1.80288,1.80274,1.80274,1524969.0
2009-04-17 02:08:00,1.80289,1.80304,1.80289,1.80304,7892166.0
2009-04-17 02:09:00,1.80306,1.80313,1.80303,1.80303,19904462.0
2009-04-17 02:10:00,1.80301,1.80301,1.80261,1.80281,10240722.0
2009-04-17 02:11:00,1.80266,1.80279,1.8026,1.8026,7800878.0
2009-04-17 02:12:00,1.80273,1.80282,1.8027,1.8027,5786183.0
2009-04-17 02:13:00,1.80253,1.80253,1.80235,1.80235,6578462.0
2009-04-17 02:14:00,1.80227,1.80227,1.80211,1.80224,6618605.0
2009-04-17 02:15:00,1.80214,1.80231,1.80205,1.80205,17120476.0
2009-04-17 02:16:00,1.80212,1.80221,1.80201,1.80213,6505168.0
2009-04-17 02:17:00,1.80222,1.80231,1.80191,1.80226,20115731.0
2009-04-17 02:18:00,1.80217,1.80217,1.80176,1.80176,4039224.0
2009-04-17 02:19:00,1.80173,1.80196,1.80173,1.80196,10248918.0
2009-04-17 02:20:00,1.8019,1.80199,1.80149,1.80149,5260176.0
2009-04-17 02:21:00,1.80156,1.80156,1.80122,1.80122,3414312.0
2009-04-17 02:22:00,1.80119,1.80133,1.8011,1.80133,14745528.0
2009-04-17 02:23:00,1.80125,1.80168,1.80125,1.80168,7343780.0
2009-04-17 02:24:00,1.80154,1.80173,1.80154,1.80168,396936.0
2009-04-17 02:25:00,1.80167,1.80175,1.80147,1.80151,7856265.0
2009-04-17 02:26:00,1.80153,1.80153,1.8013,1.80147,3523669.0
2009-04-17 02:27:00,1.80166,1.80207,1.80166,1.80207,5993255.0
2009-04-17 02:28:00,1.8022,1.80243,1.8022,1.80233,3764751.0
2009-04-17 02:29:00,1.80227,1.80234,1.80209,1.80227,18702157.0
2009-04-17 02:30:00,1.80224,1.80237,1.80189,1.80189,3565483.0
2009-04-17 02:31:00,1.80171,1.80177,1.80145,1.80177,6110449.0
2009-04-17 02:32:00,1.80187,1.80229,1.80179,1.80229,4487061.0
2009-04-17 02:33:00,1.80244,1.80265,1.80202,1.80246,23463538.0
2009-04-17 02:34:00,1.8024,1.8024,1.8021,1.8021,4694131.0
2009-04-17 02:35:00,1.80216,1.80216,1.80196,1.80196,3202295.0
2009-04-17 02:36:00,1.80175,1.80206,1.80175,1.80204,12032783.0
2009-04-17 02:37:00,1.80203,1.80203,1.80175,1.80184,3798528.0
2009-04-17 02:38:00,1.80162,1.80164,1.80142,1.80159,13130866.0
2009-04-17 02:39:00,1.80152,1.80204,1.80152,1.8016,21667740.0
2009-04-17 02:40:00,1.80171,1.80187,1.80164,1.80164,10691354.0
2009-04-17 02:41:00,1.80165,1.80199,1.80139,1.80199,10207293.0
2009-04-17 02:42:00,1.80207,1.80215,1.80196,1.80205,14031731.0
2009-04-17 02:43:00,1.80184,1.80184,1.80148,1.80154,7856424.0
2009-04-17 02:44:00,1.80168,1.80168,1.80076,1.80076,4778589.0
2009-04-17 02:45:00,1.80109,1.80121,1.80099,1.80121,6159482.0
2009-04-17 02:46:00,1.8014,1.80147,1.80117,1.80117,3821929.0
2009-04-17 02:47:00,1.80117,1.80121,1.80104,1.80109,2721137.0
2009-04-17 02:48:00,1.80095,1.801,1.80087,1.80098,4752679.0
2009-04-17 02:49:00,1.80096,1.80147,1.80096,1.80147,30907695.0
2009-04-17 02:50:00,1.80162,1.80195,1.80162,1.80195,15458557.0
2009-04-17 02:51:00,1.80187,1.80189,1.80145,1.80189,7033128.0
2009-04-17 02:52:00,1.8019,1.80209,1.8019,1.80209,8314510.0
2009-04-17 02:53:00,1.8021,1.80227,1.8021,1.80224,13230925.0
2009-04-17 02:54:00,1.80221,1.80266,1.80211,1.80266,5595843.0
2009-04-17 02:55:00,1.80254,1.80301,1.80254,1.80279,11129080.0
2009-04-17 02:56:00,1.80277,1.80277,1.80223,1.80223,11193936.0
2009-04-17 02:57:00,1.80212,1.80234,1.80211,1.80234,6239827.0
2009-04-17 02:58:00,1.80253,1.80296,1.80253,1.80296,14287652.0
2009-04-17 02:59:00,1.80291,1.80291,1.80282,1.80282,6923360.0
2009-04-17 03:00:00,1.80289,1.80296,1.80272,1.80272,25138338.0
2009-04-17 03:01:00,1.80252,1.80252,1.8023,1.8025,2163603.0
2009-04-17 03:02:00,1.80268,1.80268,1.80255,1.80262,14771520.0
2009-04-17 03:03:00,1.80265,1.8028,1.80254,1.80254,7134995.0
2009-04-17 03:04:00,1.80261,1.80298,1.8026,1.80298,2362734.0
2009-04-17 03:05:00,1.80303,1.80322,1.80303,1.80306,3599201.0
2009-04-17 03:06:00,1.80304,1.80304,1.80255,1.80255,16894020.0
2009-04-17 03:07:00,1.80243,1.80243,1.802,1.802,4772207.0
2009-04-17 03:08:00,1.80209,1.80209,1.80175,1.80175,11548437.0
2009-04-17 03:09:00,1.80177,1.80179,1.80164,1.80166,11242332.0
2009-04-17 03:10:00,1.80163,1.80163,1.80126,1.80126,2615455.0
2009-04-17 03:11:00,1.80134,1.80153,1.80119,1.80152,12630013.0
2009-04-17 03:12:00,1.80167,1.80182,1.80148,1.80179,5197887.0
2009-04-17 03:13:00,1.80192,1.80219,1.80184,1.80219,3955750.0
2009-04-17 03:14:00,1.80234,1.80234,1.80222,1.80224,3346662.0
2009-04-17 03:15:00,1.80203,1.80203,1.80156,1.80169,9464736.0
2009-04-17 03:16:00,1.80175,1.80176,1.80153,1.80176,7638685.0
2009-04-17 03:17:00,1.8017,1.80226,1.80169,1.80226,5370153.0
2009-04-17 03:18:00,1.80227,1.80251,1.80227,1.80233,3581067.0
2009-04-17 03:19:00,1.80204,1.80204,1.80182,1.80182,4590134.0
2009-04-17 03:20:00,1.80175,1.80201,1.80175,1.80196,21411147.0
2009-04-17 03:21:00,1.80177,1.80189,1.80177,1.80179,3574054.0
2009-04-17 03:22:00,1.80184,1.80191,1.80165,1.80182,1825627.0
2009-04-17 03:23:00,1.80173,1.80173,1.80139,1.80139,5221737.0
2009-04-17 03:24:00,1.80146,1.80157,1.80138,1.80155,3718711.0
2009-04-17 03:25:00,1.80163,1.80168,1.80145,1.80152,1443608.0
2009-04-17 03:26:00,1.80161,1.80161,1.80139,1.80147,21083809.0
2009-04-17 03:27:00,1.80139,1.80162,1.80139,1.80162,2643441.0
2009-04-17 03:28:00,1.80173,1.80179,1.80158,1.80179,27502377.0
2009-04-17 03:29:00,1.80175,1.80175,1.80123,1.80123,6796011.0
2009-04-17 03:30:00,1.80114,1.80146,1.80105,1.80146,2314762.0
2009-04-17 03:31:00,1.80169,1.80217,1.80169,1.80209,10593165.0
2009-04-17 03:32:00,1.80211,1.80219,1.80202,1.80219,15182171.0
2009-04-17 03:33:00,1.80202,1.80232,1.80202,1.80232,10887340.0
2009-04-17 03:34:00,1.80255,1.80262,1.80234,1.80234,7200350.0
2009-04-17 03:35:00,1.80229,1.8024,1.80221,1.8024,4916655.0
2009-04-17 03:36:00,1.80257,1.80287,1.80257,1.80287,8290369.0
2009-04-17 03:37:00,1.80294,1.80302,1.80286,1.80286,16705699.0
2009-04-17 03:38:00,1.80286,1.80297,1.8027,1.8027,12652165.0
2009-04-17 03:39:00,1.80269,1.80269,1.80221,1.80221,7757038.0
2009-04-17 03:40:00,1.80226,1.80226,1.80187,1.80198,5465218.0
2009-04-17 03:41:00,1.80181,1.80182,1.80153,1.80166,6573443.0
2009-04-17 03:42:00,1.80184,1.80233,1.80184,1.80233,11463542.0
2009-04-17 03:43:00,1.80225,1.80225,1.80199,1.80221,5937222.0
2009-04-17 03:44:00,1.80231,1.80258,1.80199,1.80251,6023607.0
2009-04-17 03:45:00,1.8025,1.80269,1.80246,1.80269,2434034.0
2009-04-17 03:46:00,1.80239,1.803,1.80239,1.803,2982753.0
2009-04-17 03:47:00,1.80301,1.80335,1.80301,1.80323,1831608.0
2009-04-17 03:48:00,1.80322,1.80352,1.80319,1.80352,2699133.0
2009-04-17 03:49:00,1.80358,1.80358,1.80332,1.80332,2273852.0
2009-04-17 03:50:00,1.80326,1.80335,1.80311,1.80335,2645586.0
2009-04-17 03:51:00,1.80338,1.80342,1.80315,1.80336,7929911.0
2009-04-17 03:52:00,1.80319,1.80325,1.80305,1.80305,865013.0
2009-04-17 03:53:00,1.80309,1.80309,1.80293,1.80294,3492122.0
2009-04-17 03:54:00,1.80302,1.80322,1.80302,1.80321,3560002.0
2009-04-17 03:55:00,1.80314,1.80325,1.80314,1.80317,5244888.0
2009-04-17 03:56:00,1.80312,1.80327,1.80312,1.80316,3537136.0
2009-04-17 03:57:00,1.80305,1.80306,1.8028,1.8028,13253961.0
2009-04-17 03:58:00,1.80285,1.80313,1.80284,1.80284,5808398.0
2009-04-17 03:59:00,1.80285,1.80285,1.80267,1.80276,7525989.0
2009-04-17 04:00:00,1.80291,1.80328,1.8028,1.8028,4820638.0
2009-04-17 04:01:00,1.8027,1.8027,1.80256,1.80264,1374368.0
2009-04-17 04:02:00,1.80254,1.803,1.80254,1.803,12069667.0
2009-04-17 04:03:00,1.80281,1.80286,1.8025,1.8025,8515032.0
2009-04-17 04:04:00,1.80254,1.80271,1.80253,1.80264,6926094.0
2009-04-17 04:05:00,1.80266,1.80284,1.80261,1.80274,4519998.0
2009-04-17 04:06:00,1.80273,1.80273,1.80262,1.80272,4089476.0
2009-04-17 04:07:00,1.80278,1.803,1.80278,1.80291,11969976.0
2009-04-17 04:08:00,1.80274,1.80274,1.80227,1.80227,7704052.0
2009-04-17 04:09:00,1.80229,1.80251,1.80229,1.80251,7679414.0
2009-04-17 04:10:00,1.80249,1.80269,1.80245,1.80264,3133373.0
2009-04-17 04:11:00,1.80264,1.80268,1.80261,1.80268,10507860.0
2009-04-17 04:12:00,1.80263,1.80263,1.80248,1.80248,1917044.0
2009-04-17 04:13:00,1.80261,1.80273,1.80244,1.80244,3454559.0
2009-04-17 04:14:00,1.80243,1.8025,1.8024,1.8024,1680817.0
2009-04-17 04:15:00,1.80224,1.80242,1.80219,1.80219,13798869.0
2009-04-17 04:16:00,1.80215,1.80215,1.80198,1.80198,6495090.0
2009-04-17 04:17:00,1.80198,1.80209,1.80167,1.80209,3576607.0
2009-04-17 04:18:00,1.80206,1.80215,1.80205,1.80215,6873550.0
2009-04-17 04:19:00,1.80219,1.8023,1.80209,1.80209,1716648.0
2009-04-17 04:20:00,1.80204,1.80211,1.80153,1.80201,2544514.0
2009-04-17 04:21:00,1.80202,1.8023,1.80202,1.8023,11032171.0
2009-04-17 04:22:00,1.80228,1.80233,1.80195,1.80231,6273517.0
2009-04-17 04:23:00,1.80223,1.80223,1.80145,1.80145,5760825.0
2009-04-17 04:24:00,1.80161,1.80182,1.80161,1.8018,7258344.0
2009-04-17 04:25:00,1.80188,1.80212,1.80179,1.80212,8364117.0
2009-04-17 04:26:00,1.80213,1.80233,1.80213,1.80233,4897757.0
2009-04-17 04:27:00,1.80237,1.80254,1.80237,1.80254,6538860.0
2009-04-17 04:28:00,1.8026,1.80278,1.80258,1.80278,5187854.0
2009-04-17 04:29:00,1.80279,1.803,1.80261,1.80265,43769677.0
2009-04-17 04:30:00,1.80272,1.80299,1.80272,1.80285,7185401.0
2009-04-17 04:31:00,1.80279,1.80279,1.80252,1.80252,14532236.0
2009-04-17 04:32:00,1.8024,1.80262,1.80237,1.80246,6750394.0
2009-04-17 04:33:00,1.80241,1.80241,1.80222,1.80222,7037881.0
2009-04-17 04:34:00,1.80215,1.80215,1.80183,1.80183,7859808.0
2009-04-17 04:35:00,1.80181,1.80181,1.80149,1.80149,8368727.0
2009-04-17 04:36:00,1.8015,1.80154,1.80137,1.80147,6987889.0
2009-04-17 04:37:00,1.80157,1.80157,1.80136,1.80136,33615785.0
2009-04-17 04:38:00,1.80118,1.80118,1.80093,1.80116,8422977.0
2009-04-17 04:39:00,1.80117,1.80125,1.80096,1.80118,3366656.0
2009-04-17 04:40:00,1.80124,1.80149,1.80124,1.80149,5238255.0
2009-04-17 04:41:00,1.80147,1.80179,1.80147,1.80179,2911696.0
2009-04-17 04:42:00,1.80181,1.802,1.80173,1.8019,22435711.0
2009-04-17 04:43:00,1.80201,1.8022,1.80201,1.80219,11674092.0
2009-04-17 04:44:00,1.80228,1.80243,1.80228,1.80229,6730080.0
2009-04-17 04:45:00,1.8022,1.80239,1.80215,1.80215,11169398.0
2009-04-17 04:46:00,1.80219,1.8025,1.80219,1.80246,9066538.0
2009-04-17 04:47:00,1.80248,1.80248,1.80203,1.80243,4605819.0
2009-04-17 04:48:00,1.80235,1.80235,1.80213,1.80214,9649964.0
2009-04-17 04:49:00,1.80219,1.80224,1.8021,1.8021,2783484.0
2009-04-17 04:50:00,1.80191,1.80194,1.80181,1.80194,3354175.0
2009-04-17 04:51:00,1.80196,1.80196,1.80183,1.80183,4826403.0
2009-04-17 04:52:00,1.80181,1.80181,1.80163,1.80181,6277484.0
2009-04-17 04:53:00,1.80185,1.80185,1.80136,1.80179,4503311.0
2009-04-17 04:54:00,1.8017,1.80197,1.8017,1.80197,8990971.0
2009-04-17 04:55:00,1.80201,1.80201,1.80186,1.80186,10651808.0
2009-04-17 04:56:00,1.80185,1.80185,1.80159,1.8017,7159705.0
2009-04-17 04:57:00,1.8017,1.80171,1.80156,1.80159,2401111.0
2009-04-17 04:58:00,1.80177,1.80177,1.80147,1.80172,5314477.0
2009-04-17 04:59:00,1.80166,1.80208,1.80166,1.80188,19800713.0
2009-04-17 05:00:00,1.80188,1.80188,1.80117,1.80149,8522016.0
2009-04-17 05:01:00,1.80154,1.80169,1.80154,1.8016,6700191.0
2009-04-17 05:02:00,1.80158,1.80158,1.80138,1.80146,6605238.0
2009-04-17 05:03:00,1.80147,1.80167,1.80147,1.80167,3010427.0
2009-04-17 05:04:00,1.80187,1.8022,1.80187,1.8022,3846597.0
2009-04-17 05:05:00,1.80214,1.80249,1.80074,1.80249,2954435.0
2009-04-17 05:06:00,1.80247,1.80247,1.80221,1.80221,3077956.0
2009-04-17 05:07:00,1.80218,1.8022,1.80205,1.80205,10408502.0
2009-04-17 05:08:00,1.80188,1.80223,1.80188,1.80223,9508194.0
2009-04-17 05:09:00,1.80226,1.80243,1.80226,1.80231,4169710.0
2009-04-17 05:10:00,1.80244,1.80274,1.8024,1.80274,6432603.0
2009-04-17 05:11:00,1.80263,1.80263,1.80239,1.80244,2722877.0
2009-04-17 05:12:00,1.80247,1.80288,1.80247,1.80288,5808956.0
2009-04-17 05:13:00,1.80286,1.80286,1.80262,1.80262,8743980.0
2009-04-17 05:14:00,1.80246,1.80246,1.8022,1.8024,2482520.0
2009-04-17 05:15:00,1.80251,1.80267,1.80236,1.80236,12500925.0
2009-04-17 05:16:00,1.80272,1.80278,1.80251,1.80264,11150520.0
2009-04-17 05:17:00,1.80273,1.80368,1.80273,1.80368,9105599.0
2009-04-17 05:18:00,1.80383,1.80391,1.80357,1.80357,44984906.0
2009-04-17 05:19:00,1.80367,1.80367,1.80337,1.80365,15536970.0
2009-04-17 05:20:00,1.80346,1.80355,1.8033,1.8033,11648376.0
2009-04-17 05:21:00,1.80331,1.80364,1.80331,1.80364,2162250.0
2009-04-17 05:22:00,1.80374,1.80385,1.80373,1.80373,7479641.0
2009-04-17 05:23:00,1.80365,1.80365,1.80313,1.80361,3781787.0
2009-04-17 05:24:00,1.80356,1.80358,1.8035,1.8035,11314609.0
2009-04-17 05:25:00,1.80357,1.80364,1.80357,1.80357,11210248.0
2009-04-17 05:26:00,1.80356,1.80367,1.80356,1.80356,9273557.0
2009-04-17 05:27:00,1.8038,1.80389,1.80369,1.80369,7241082.0
2009-04-17 05:28:00,1.80354,1.80354,1.80286,1.80286,14829820.0
2009-04-17 05:29:00,1.80275,1.80284,1.80258,1.80274,9290185.0
2009-04-17 05:30:00,1.80279,1.80313,1.80279,1.80313,9083978.0
2009-04-17 05:31:00,1.8031,1.80338,1.80308,1.80338,3805363.0
2009-04-17 05:32:00,1.80327,1.80349,1.80327,1.80335,5755131.0
2009-04-17 05:33:00,1.80334,1.80351,1.80315,1.80351,19131602.0
2009-04-17 05:34:00,1.80367,1.80387,1.80367,1.80377,3503924.0
2009-04-17 05:35:00,1.80379,1.80407,1.80379,1.8039,7717045.0
2009-04-17 05:36:00,1.80377,1.80377,1.80338,1.80338,4748385.0
2009-04-17 05:37:00,1.80327,1.8034,1.80321,1.80328,23684988.0
2009-04-17 05:38:00,1.80326,1.80352,1.80326,1.80352,8314260.0
2009-04-17 05:39:00,1.80371,1.80382,1.80366,1.80373,3524499.0
2009-04-17 05:40:00,1.8037,1.8039,1.80339,1.80339,9795976.0
2009-04-17 05:41:00,1.80328,1.80334,1.80289,1.80289,4703094.0
2009-04-17 05:42:00,1.80289,1.80289,1.80258,1.8026,5394852.0
2009-04-17 05:43:00,1.8026,1.8026,1.80226,1.80226,8312761.0
2009-04-17 05:44:00,1.80229,1.80229,1.80201,1.80216,14027135.0
2009-04-17 05:45:00,1.80219,1.80222,1.80214,1.80222,2638339.0
2009-04-17 05:46:00,1.80216,1.80216,1.80188,1.8019,11366106.0
2009-04-17 05:47:00,1.80205,1.80241,1.80195,1.80241,39735630.0
2009-04-17 05:48:00,1.8023,1.8023,1.8018,1.80192,3594611.0
2009-04-17 05:49:00,1.8021,1.80248,1.8021,1.80248,4110238.0
2009-04-17 05:50:00,1.8024,1.8024,1.80211,1.80222,19109601.0
2009-04-17 05:51:00,1.80222,1.80226,1.80217,1.80217,13665648.0
2009-04-17 05:52:00,1.80209,1.80214,1.80193,1.80193,9164866.0
2009-04-17 05:53:00,1.80194,1.80241,1.80194,1.80241,2815319.0
2009-04-17 05:54:00,1.80245,1.80273,1.80244,1.80273,4825160.0
2009-04-17 05:55:00,1.80272,1.80296,1.80272,1.80296,5611226.0
2009-04-17 05:56:00,1.80312,1.80312,1.80275,1.803,13143005.0
2009-04-17 05:57:00,1.80308,1.80332,1.80308,1.80329,5451971.0
2009-04-17 05:58:00,1.80318,1.80324,1.803,1.803,7582088.0
2009-04-17 05:59:00,1.80286,1.803,1.80282,1.80282,18459931.0
2009-04-17 06:00:00,1.80274,1.80291,1.80274,1.80284,2355857.0
2009-04-17 06:01:00,1.80272,1.80272,1.80222,1.80222,4681200.0
2009-04-17 06:02:00,1.80216,1.80221,1.80195,1.80221,1231029.0
2009-04-17 06:03:00,1.80227,1.80232,1.80222,1.80228,10595640.0
2009-04-17 06:04:00,1.80225,1.80225,1.80195,1.80201,8644970.0
2009-04-17 06:05:00,1.80193,1.80199,1.80187,1.80187,10041389.0
2009-04-17 06:06:00,1.80194,1.80209,1.80156,1.80209,10386547.0
2009-04-17 06:07:00,1.80208,1.8023,1.80208,1.80228,6171792.0
2009-04-17 06:08:00,1.80234,1.80234,1.80217,1.80232,9278544.0
2009-04-17 06:09:00,1.80242,1.80277,1.80242,1.80277,3848397.0
2009-04-17 06:10:00,1.80294,1.80353,1.80294,1.80353,13601778.0
2009-04-17 06:11:00,1.80344,1.80362,1.80333,1.80333,1995621.0
2009-04-17 06:12:00,1.80321,1.80321,1.80277,1.80277,826334.0
2009-04-17 06:13:00,1.80265,1.80271,1.80256,1.80265,6738607.0
2009-04-17 06:14:00,1.80265,1.80303,1.80265,1.80303,2118784.0
2009-04-17 06:15:00,1.80326,1.80326,1.80267,1.80267,5880761.0
2009-04-17 06:16:00,1.80242,1.80244,1.80203,1.80203,7657121.0
2009-04-17 06:17:00,1.80216,1.80269,1.80216,1.80266,27777255.0
2009-04-17 06:18:00,1.80261,1.80266,1.80251,1.80259,3952965.0
2009-04-17 06:19:00,1.80222,1.80266,1.8021,1.80243,14053701.0
2009-04-17 06:20:00,1.80231,1.80231,1.80174,1.80174,9044729.0
2009-04-17 06:21:00,1.80176,1.80176,1.80155,1.80167,7024343.0
2009-04-17 06:22:00,1.80172,1.80172,1.80132,1.80169,7522575.0
2009-04-17 06:23:00,1.8017,1.80216,1.8017,1.80216,17558956.0
2009-04-17 06:24:00,1.80222,1.80303,1.80222,1.80303,4251374.0
2009-04-17 06:25:00,1.80301,1.80301,1.80254,1.80299,14399049.0
2009-04-17 06:26:00,1.80294,1.80294,1.80239,1.80239,3254860.0
2009-04-17 06:27:00,1.80246,1.80246,1.80217,1.80229,9954833.0
2009-04-17 06:28:00,1.80222,1.80249,1.80222,1.80238,25360777.0
2009-04-17 06:29:00,1.80252,1.8027,1.80245,1.8027,7059085.0
2009-04-17 06:30:00,1.80275,1.80293,1.80271,1.80293,9944303.0
2009-04-17 06:31:00,1.80301,1.80317,1.80284,1.80284,5274505.0
2009-04-17 06:32:00,1.80284,1.80284,1.80263,1.80268,3762992.0
2009-04-17 06:33:00,1.80263,1.80263,1.80234,1.80259,41079606.0
2009-04-17 06:34:00,1.80265,1.80329,1.80265,1.80329,7533973.0
2009-04-17 06:35:00,1.80329,1.80329,1.80312,1.80312,2851457.0
2009-04-17 06:36:00,1.80313,1.80325,1.80276,1.80325,4813358.0
2009-04-17 06:37:00,1.80348,1.8039,1.80348,1.8039,11659447.0
2009-04-17 06:38:00,1.80393,1.80401,1.80393,1.80394,4730145.0
2009-04-17 06:39:00,1.80382,1.80382,1.8033,1.80366,13226616.0
2009-04-17 06:40:00,1.8036,1.8036,1.80337,1.80337,8906539.0
2009-04-17 06:41:00,1.80339,1.80339,1.80303,1.80321,3964709.0
2009-04-17 06:42:00,1.80323,1.80342,1.80305,1.80342,10553047.0
2009-04-17 06:43:00,1.80346,1.80379,1.80344,1.80379,6429664.0
2009-04-17 06:44:00,1.80369,1.80369,1.80339,1.80339,4090099.0
2009-04-17 06:45:00,1.80326,1.80396,1.80326,1.80394,51230052.0
2009-04-17 06:46:00,1.80398,1.80416,1.80398,1.80406,5111607.0
2009-04-17 06:47:00,1.80408,1.80408,1.80393,1.80393,8220002.0
2009-04-17 06:48:00,1.80371,1.80371,1.80287,1.80287,4111987.0
2009-04-17 06:49:00,1.80284,1.80284,1.80258,1.80258,5519466.0
2009-04-17 06:50:00,1.80255,1.80255,1.80233,1.80239,10611715.0
2009-04-17 06:51:00,1.80234,1.80234,1.80209,1.80209,9314504.0
2009-04-17 06:52:00,1.80193,1.80193,1.80157,1.80158,12988840.0
2009-04-17 06:53:00,1.80152,1.80165,1.80141,1.80141,186742822.0
2009-04-17 06:54:00,1.8014,1.80167,1.80137,1.80157,6237589.0
2009-04-17 06:55:00,1.80152,1.80182,1.80152,1.80172,4589204.0
2009-04-17 06:56:00,1.8017,1.80209,1.8017,1.80189,5156639.0
2009-04-17 06:57:00,1.8019,1.80231,1.80181,1.80231,18099189.0
2009-04-17 06:58:00,1.80225,1.80225,1.80173,1.80173,3391218.0
2009-04-17 06:59:00,1.80175,1.80211,1.80173,1.80211,6607929.0
2009-04-17 07:00:00,1.80216,1.80234,1.80213,1.80227,8481629.0
2009-04-17 07:01:00,1.80231,1.80261,1.80231,1.80261,2270580.0
2009-04-17 07:02:00,1.8027,1.80366,1.8027,1.80366,10886664.0
2009-04-17 07:03:00,1.80356,1.80357,1.80342,1.80356,1950312.0
2009-04-17 07:04:00,1.80337,1.80338,1.80302,1.80338,9828982.0
2009-04-17 07:05:00,1.80358,1.80371,1.80338,1.80343,21036921.0
2009-04-17 07:06:00,1.80329,1.80329,1.80182,1.80315,5805070.0
2009-04-17 07:07:00,1.80318,1.80338,1.80318,1.80338,2417076.0
2009-04-17 07:08:00,1.80331,1.80374,1.80331,1.80374,13812270.0
2009-04-17 07:09:00,1.80364,1.80377,1.80363,1.80363,5586236.0
2009-04-17 07:10:00,1.80368,1.80381,1.80357,1.80357,10309159.0
2009-04-17 07:11:00,1.80339,1.80339,1.80286,1.8029,4130436.0
2009-04-17 07:12:00,1.80295,1.80313,1.80295,1.80304,11605222.0
2009-04-17 07:13:00,1.80312,1.80314,1.80306,1.80307,99336432.0
2009-04-17 07:14:00,1.80311,1.80318,1.80304,1.80309,2512150.0
2009-04-17 07:15:00,1.80293,1.80293,1.80272,1.80293,6074931.0
2009-04-17 07:16:00,1.80302,1.80302,1.80297,1.803,10981860.0
2009-04-17 07:17:00,1.80305,1.80334,1.80305,1.80323,90554721.0
2009-04-17 07:18:00,1.80324,1.80339,1.80324,1.80326,15683593.0
2009-04-17 07:19:00,1.80337,1.80339,1.80328,1.80336,10697188.0
2009-04-17 07:20:00,1.8033,1.80338,1.80324,1.80324,38133290.0
2009-04-17 07:21:00,1.80323,1.8034,1.80321,1.8034,73826532.0
2009-04-17 07:22:00,1.80338,1.80338,1.80314,1.80319,8324865.0
2009-04-17 07:23:00,1.80312,1.80312,1.80284,1.80284,1206855.0
2009-04-17 07:24:00,1.80285,1.8031,1.80285,1.8031,5095887.0
2009-04-17 07:25:00,1.80298,1.80325,1.80294,1.80325,9920067.0
2009-04-17 07:26:00,1.80331,1.80331,1.80323,1.80326,5851392.0
2009-04-17 07:27:00,1.80318,1.80332,1.80316,1.80325,802268.0
2009-04-17 07:28:00,1.80323,1.80323,1.8029,1.8029,5604001.0
2009-04-17 07:29:00,1.8027,1.8029,1.80264,1.80277,2480747.0
2009-04-17 07:30:00,1.80262,1.80262,1.80237,1.80238,6663172.0
2009-04-17 07:31:00,1.80247,1.80251,1.80236,1.80245,14058662.0
2009-04-17 07:32:00,1.80246,1.80246,1.80234,1.80234,13852720.0
2009-04-17 07:33:00,1.80244,1.80275,1.80244,1.80274,17487440.0
2009-04-17 07:34:00,1.80259,1.80259,1.80223,1.80233,6922693.0
2009-04-17 07:35:00,1.8022,1.8022,1.80159,1.80167,15493146.0
2009-04-17 07:36:00,1.80181,1.80199,1.80181,1.80184,5058027.0
2009-04-17 07:37:00,1.80178,1.80184,1.80141,1.80184,11358469.0
2009-04-17 07:38:00,1.80183,1.80183,1.80153,1.80165,14098739.0
2009-04-17 07:39:00,1.80174,1.80204,1.80174,1.80204,3601637.0
2009-04-17 07:40:00,1.80218,1.80234,1.80218,1.80231,10814427.0
2009-04-17 07:41:00,1.80241,1.80269,1.80241,1.80259,8373924.0
2009-04-17 07:42:00,1.80269,1.80281,1.80269,1.80281,3041258.0
2009-04-17 07:43:00,1.8029,1.80314,1.8029,1.803,10611359.0
2009-04-17 07:44:00,1.80303,1.80303,1.80255,1.80255,5251837.0
2009-04-17 07:45:00,1.80238,1.80238,1.80193,1.80193,1015312.0
2009-04-17 07:46:00,1.80184,1.8019,1.8017,1.8017,2021161.0
2009-04-17 07:47:00,1.80169,1.80169,1.80136,1.80136,12321214.0
2009-04-17 07:48:00,1.80137,1.80146,1.8011,1.80146,9473539.0
2009-04-17 07:49:00,1.80156,1.80222,1.80146,1.80222,46817777.0
2009-04-17 07:50:00,1.80226,1.80226,1.80188,1.80194,17454376.0
2009-04-17 07:51:00,1.80196,1.80196,1.80144,1.80144,63654400.0
2009-04-17 07:52:00,1.80132,1.80132,1.8007,1.8007,3049714.0
2009-04-17 07:53:00,1.80062,1.80109,1.80062,1.80109,6404202.0
2009-04-17 07:54:00,1.80133,1.80152,1.80133,1.80147,35707950.0
2009-04-17 07:55:00,1.80153,1.80156,1.80132,1.80137,4977723.0
2009-04-17 07:56:00,1.80154,1.80189,1.80148,1.80189,24222692.0
2009-04-17 07:57:00,1.80195,1.8023,1.80194,1.8023,7210027.0
2009-04-17 07:58:00,1.80237,1.80245,1.80231,1.80232,5296185.0
2009-04-17 07:59:00,1.8022,1.8022,1.80142,1.80142,11142326.0
2009-04-17 08:00:00,1.80124,1.80131,1.80084,1.80084,6122554.0
2009-04-17 08:01:00,1.80094,1.801,1.80053,1.80053,28695450.0
2009-04-17 08:02:00,1.80037,1.80039,1.80013,1.80031,13535238.0
2009-04-17 08:03:00,1.8002,1.8002,1.79967,1.79967,3209746.0
2009-04-17 08:04:00,1.79962,1.79962,1.79945,1.79945,4322655.0
2009-04-17 08:05:00,1.79942,1.79959,1.79902,1.79959,5211571.0
2009-04-17 08:06:00,1.79919,1.79962,1.79919,1.79937,2929335.0
2009-04-17 08:07:00,1.79937,1.79937,1.79905,1.79912,8928170.0
2009-04-17 08:08:00,1.79904,1.79906,1.79881,1.79881,10574539.0
2009-04-17 08:09:00,1.79882,1.79882,1.79821,1.79853,4064882.0
2009-04-17 08:10:00,1.79844,1.79848,1.79823,1.79823,5081655.0
2009-04-17 08:11:00,1.79817,1.79822,1.79792,1.79792,1558989.0
2009-04-17 08:12:00,1.79802,1.79802,1.79774,1.79774,13700501.0
2009-04-17 08:13:00,1.79774,1.79774,1.79647,1.79647,28941640.0
2009-04-17 08:14:00,1.79644,1.79656,1.79642,1.79656,4733164.0
2009-04-17 08:15:00,1.79661,1.79679,1.79653,1.79653,6173124.0
2009-04-17 08:16:00,1.79643,1.79643,1.79574,1.79574,15761097.0
2009-04-17 08:17:00,1.79565,1.79565,1.79481,1.79481,5815539.0
2009-04-17 08:18:00,1.79465,1.79476,1.79447,1.79473,72536503.0
2009-04-17 08:19:00,1.79473,1.79555,1.79473,1.79555,62707200.0
2009-04-17 08:20:00,1.79555,1.79588,1.79555,1.79588,3478406.0
2009-04-17 08:21:00,1.79585,1.79585,1.7953,1.7953,9710990.0
2009-04-17 08:22:00,1.79509,1.79509,1.79487,1.7949,16088537.0
2009-04-17 08:23:00,1.79463,1.79463,1.79409,1.79409,5298473.0
2009-04-17 08:24:00,1.79447,1.79479,1.79443,1.79479,4358922.0
2009-04-17 08:25:00,1.7948,1.795,1.7948,1.795,7024603.0
2009-04-17 08:26:00,1.79514,1.79549,1.79514,1.79549,5057590.0
2009-04-17 08:27:00,1.79562,1.7957,1.79548,1.79568,8875371.0
2009-04-17 08:28:00,1.7957,1.7957,1.79545,1.79545,8859034.0
2009-04-17 08:29:00,1.79548,1.79548,1.79516,1.79516,11578805.0
2009-04-17 08:30:00,1.79493,1.79527,1.79493,1.79494,6593844.0
2009-04-17 08:31:00,1.79484,1.79484,1.79402,1.79402,10363221.0
2009-04-17 08:32:00,1.79387,1.79408,1.79356,1.79408,2945692.0
2009-04-17 08:33:00,1.79416,1.79426,1.79415,1.79424,4467050.0
2009-04-17 08:34:00,1.79451,1.79451,1.79423,1.79423,14685596.0
2009-04-17 08:35:00,1.79422,1.79422,1.79392,1.79392,4433766.0
2009-04-17 08:36:00,1.79392,1.79402,1.7939,1.79402,8758903.0
2009-04-17 08:37:00,1.79427,1.79456,1.79427,1.79453,9218816.0
2009-04-17 08:38:00,1.79448,1.79481,1.79448,1.79481,1142533.0
2009-04-17 08:39:00,1.79489,1.79497,1.79486,1.79494,3500463.0
2009-04-17 08:40:00,1.79488,1.79488,1.79444,1.79444,7287056.0
2009-04-17 08:41:00,1.79447,1.79447,1.79426,1.79426,2457787.0
2009-04-17 08:42:00,1.79421,1.79468,1.79404,1.79468,3711570.0
2009-04-17 08:43:00,1.79486,1.79486,1.79441,1.79441,11401444.0
2009-04-17 08:44:00,1.79435,1.79435,1.79402,1.79412,7229673.0
2009-04-17 08:45:00,1.79422,1.79422,1.79378,1.79378,10798972.0
2009-04-17 08:46:00,1.79371,1.79371,1.79319,1.79332,5989366.0
2009-04-17 08:47:00,1.79351,1.79407,1.79351,1.7939,92959872.0
2009-04-17 08:48:00,1.79392,1.79395,1.79364,1.79364,1005039.0
2009-04-17 08:49:00,1.79356,1.79358,1.79326,1.7935,11332074.0
2009-04-17 08:50:00,1.79363,1.79372,1.79343,1.79364,3005934.0
2009-04-17 08:51:00,1.79392,1.79409,1.79392,1.79392,12608739.0
2009-04-17 08:52:00,1.79378,1.79384,1.79363,1.79363,5883212.0
2009-04-17 08:53:00,1.79364,1.7938,1.79362,1.7938,8630223.0
2009-04-17 08:54:00,1.79387,1.79451,1.79387,1.79451,5004260.0
2009-04-17 08:55:00,1.79454,1.79485,1.7945,1.79485,3303246.0
2009-04-17 08:56:00,1.79493,1.79498,1.79468,1.79483,25944872.0
2009-04-17 08:57:00,1.79486,1.79496,1.79486,1.79494,69071268.0
2009-04-17 08:58:00,1.79491,1.79516,1.79478,1.79516,2193296.0
2009-04-17 08:59:00,1.79533,1.79554,1.7951,1.7951,10845081.0
2009-04-17 09:00:00,1.79504,1.79512,1.79482,1.79512,11925732.0
2009-04-17 09:01:00,1.79534,1.7964,1.79534,1.7964,23649000.0
2009-04-17 09:02:00,1.79632,1.79635,1.79585,1.79585,6557876.0
2009-04-17 09:03:00,1.79582,1.79638,1.79565,1.79638,45962012.0
2009-04-17 09:04:00,1.79638,1.79646,1.79609,1.79609,2593559.0
2009-04-17 09:05:00,1.79604,1.79604,1.79563,1.79563,7671331.0
2009-04-17 09:06:00,1.79553,1.79559,1.7953,1.7953,3803942.0
2009-04-17 09:07:00,1.79529,1.79568,1.79495,1.79568,18096438.0
2009-04-17 09:08:00,1.79567,1.79567,1.79481,1.79481,4581606.0
2009-04-17 09:09:00,1.79466,1.79485,1.79453,1.79453,6898062.0
2009-04-17 09:10:00,1.79463,1.79492,1.79455,1.79492,3820773.0
2009-04-17 09:11:00,1.79506,1.79532,1.79506,1.79517,1705160.0
2009-04-17 09:12:00,1.79518,1.7954,1.79518,1.7954,4177362.0
2009-04-17 09:13:00,1.79544,1.79544,1.7953,1.7953,3537560.0
2009-04-17 09:14:00,1.79533,1.7955,1.79506,1.79524,4346544.0
2009-04-17 09:15:00,1.7952,1.7952,1.79486,1.7951,181970646.0
2009-04-17 09:16:00,1.79495,1.79517,1.79473,1.79492,14890460.0
2009-04-17 09:17:00,1.79499,1.79512,1.79485,1.79509,1536442.0
2009-04-17 09:18:00,1.79515,1.79529,1.7951,1.79513,13916862.0
2009-04-17 09:19:00,1.79519,1.79536,1.79519,1.79534,6734772.0
2009-04-17 09:20:00,1.79554,1.79556,1.79511,1.79556,7542664.0
2009-04-17 09:21:00,1.79562,1.79581,1.79558,1.79581,1330110.0
2009-04-17 09:22:00,1.79584,1.79622,1.79584,1.79622,7449979.0
2009-04-17 09:23:00,1.7961,1.79633,1.7961,1.79616,7258062.0
2009-04-17 09:24:00,1.79625,1.79649,1.79624,1.79646,9268468.0
2009-04-17 09:25:00,1.79647,1.79651,1.79619,1.79619,4773050.0
2009-04-17 09:26:00,1.79605,1.79641,1.79592,1.79641,8630861.0
2009-04-17 09:27:00,1.79644,1.79664,1.79624,1.79663,82974200.0
2009-04-17 09:28:00,1.7965,1.7965,1.79612,1.79612,2879267.0
2009-04-17 09:29:00,1.79593,1.79612,1.79591,1.79612,120270288.0
2009-04-17 09:30:00,1.79602,1.79624,1.79602,1.79624,6432956.0
2009-04-17 09:31:00,1.79631,1.79674,1.79631,1.79674,6843479.0
2009-04-17 09:32:00,1.79674,1.79696,1.79664,1.79696,6014444.0
2009-04-17 09:33:00,1.79693,1.79696,1.79658,1.79658,60045876.0
2009-04-17 09:34:00,1.79648,1.79661,1.79648,1.79653,3210760.0
2009-04-17 09:35:00,1.79642,1.79656,1.79641,1.79656,15751883.0
2009-04-17 09:36:00,1.79653,1.79657,1.79642,1.79642,4895145.0
2009-04-17 09:37:00,1.79643,1.79671,1.79638,1.79644,2442389.0
2009-04-17 09:38:00,1.79642,1.79671,1.79642,1.79671,2919818.0
2009-04-17 09:39:00,1.79682,1.79703,1.7967,1.79681,3415576.0
2009-04-17 09:40:00,1.79673,1.79681,1.79657,1.79681,3223767.0
2009-04-17 09:41:00,1.79689,1.79705,1.79688,1.79703,26114046.0
2009-04-17 09:42:00,1.79701,1.79749,1.79701,1.79749,2007907.0
2009-04-17 09:43:00,1.79744,1.79744,1.79693,1.79702,9185667.0
2009-04-17 09:44:00,1.79698,1.79698,1.79657,1.79657,7011428.0
2009-04-17 09:45:00,1.79655,1.79686,1.79652,1.79686,220882038.0
2009-04-17 09:46:00,1.79692,1.79705,1.79688,1.7969,3758261.0
2009-04-17 09:47:00,1.7971,1.79745,1.79685,1.79745,5235931.0
2009-04-17 09:48:00,1.79748,1.79757,1.79722,1.79757,5146179.0
2009-04-17 09:49:00,1.79763,1.79769,1.79749,1.79758,9207352.0
2009-04-17 09:50:00,1.79773,1.79773,1.79755,1.79755,12514580.0
2009-04-17 09:51:00,1.79764,1.79786,1.79755,1.79786,11331470.0
2009-04-17 09:52:00,1.7976,1.7976,1.79735,1.79741,6178617.0
2009-04-17 09:53:00,1.79736,1.79736,1.79675,1.79675,35032100.0
2009-04-17 09:54:00,1.79676,1.79676,1.79643,1.79643,9030159.0
2009-04-17 09:55:00,1.79642,1.79647,1.79628,1.79643,45332070.0
2009-04-17 09:56:00,1.79639,1.79651,1.79609,1.79651,10181455.0
2009-04-17 09:57:00,1.7967,1.79686,1.7967,1.79677,3727222.0
2009-04-17 09:58:00,1.79701,1.79727,1.79701,1.79719,2182936.0
2009-04-17 09:59:00,1.7974,1.79801,1.7974,1.79794,4563066.0
2009-04-17 10:00:00,1.79783,1.79783,1.79762,1.79762,7670044.0
2009-04-17 10:01:00,1.79781,1.79821,1.79781,1.79804,149868537.0
2009-04-17 10:02:00,1.7981,1.79842,1.7981,1.79842,7420942.0
2009-04-17 10:03:00,1.79835,1.79862,1.79817,1.79862,8800420.0
2009-04-17 10:04:00,1.79865,1.79875,1.79861,1.79864,8699599.0
2009-04-17 10:05:00,1.79861,1.79873,1.79848,1.79848,2056446.0
2009-04-17 10:06:00,1.79837,1.79837,1.79731,1.79731,40904132.0
2009-04-17 10:07:00,1.79699,1.7972,1.79667,1.79687,2586079.0
2009-04-17 10:08:00,1.79697,1.79709,1.79677,1.79693,6128776.0
2009-04-17 10:09:00,1.79699,1.79748,1.79699,1.79748,2723461.0
2009-04-17 10:10:00,1.79747,1.79761,1.79747,1.79754,6658449.0
2009-04-17 10:11:00,1.79782,1.79782,1.79724,1.79758,53046000.0
2009-04-17 10:12:00,1.79743,1.79757,1.79727,1.79728,6537825.0
2009-04-17 10:13:00,1.7973,1.79815,1.7973,1.79815,33179353.0
2009-04-17 10:14:00,1.79813,1.79845,1.79812,1.79845,3393308.0
2009-04-17 10:15:00,1.79842,1.79855,1.79839,1.79839,12644791.0
2009-04-17 10:16:00,1.79833,1.79833,1.79797,1.79797,5452764.0
2009-04-17 10:17:00,1.79787,1.79802,1.79784,1.79789,164283886.0
2009-04-17 10:18:00,1.7979,1.7979,1.79749,1.79749,3370834.0
2009-04-17 10:19:00,1.79738,1.79748,1.79731,1.79748,6460345.0
2009-04-17 10:20:00,1.79748,1.79774,1.79748,1.79767,54828524.0
2009-04-17 10:21:00,1.79781,1.79813,1.79766,1.79766,4083278.0
2009-04-17 10:22:00,1.79756,1.79757,1.7973,1.79741,8352049.0
2009-04-17 10:23:00,1.79737,1.79737,1.79718,1.79718,4074055.0
2009-04-17 10:24:00,1.79706,1.79755,1.79682,1.79755,9456271.0
2009-04-17 10:25:00,1.7977,1.79815,1.7977,1.79815,5635798.0
2009-04-17 10:26:00,1.79808,1.7981,1.79772,1.79772,5590760.0
2009-04-17 10:27:00,1.79766,1.79804,1.79766,1.79804,20367371.0
2009-04-17 10:28:00,1.79807,1.79837,1.79795,1.79795,4643649.0
2009-04-17 10:29:00,1.7978,1.7978,1.79749,1.79749,3623058.0
2009-04-17 10:30:00,1.79762,1.79775,1.7973,1.79775,8355255.0
2009-04-17 10:31:00,1.79766,1.79787,1.79717,1.79787,101528600.0
2009-04-17 10:32:00,1.79795,1.79811,1.79795,1.79811,5053780.0
2009-04-17 10:33:00,1.79829,1.79829,1.79794,1.79794,7304790.0
2009-04-17 10:34:00,1.7978,1.79781,1.79772,1.7978,6411511.0
2009-04-17 10:35:00,1.79786,1.79786,1.79749,1.79749,3442188.0
2009-04-17 10:36:00,1.79744,1.79744,1.79718,1.79718,6513351.0
2009-04-17 10:37:00,1.79716,1.79732,1.79662,1.79732,2033180.0
2009-04-17 10:38:00,1.79723,1.79723,1.79705,1.7972,10661570.0
2009-04-17 10:39:00,1.79714,1.79715,1.79694,1.79694,3080557.0
2009-04-17 10:40:00,1.79676,1.79696,1.79676,1.79692,7032357.0
2009-04-17 10:41:00,1.79697,1.79709,1.79697,1.79706,3903150.0
2009-04-17 10:42:00,1.79712,1.7976,1.79712,1.7976,1421497.0
2009-04-17 10:43:00,1.79763,1.79775,1.79762,1.79762,104067864.0
2009-04-17 10:44:00,1.79749,1.79759,1.79738,1.79738,10089930.0
2009-04-17 10:45:00,1.79738,1.79738,1.7972,1.79722,5941541.0
2009-04-17 10:46:00,1.79714,1.79714,1.79699,1.79702,8409737.0
2009-04-17 10:47:00,1.79698,1.79713,1.79696,1.79706,5572652.0
2009-04-17 10:48:00,1.7971,1.79711,1.79692,1.79711,5195391.0
2009-04-17 10:49:00,1.79698,1.7972,1.79697,1.79697,3475978.0
2009-04-17 10:50:00,1.79684,1.79684,1.7964,1.7964,18226889.0
2009-04-17 10:51:00,1.79621,1.79646,1.79606,1.79646,5095946.0
2009-04-17 10:52:00,1.79659,1.79686,1.79659,1.79686,12349544.0
2009-04-17 10:53:00,1.79678,1.79678,1.79662,1.79662,11840032.0
2009-04-17 10:54:00,1.79658,1.79663,1.79654,1.79663,2874621.0
2009-04-17 10:55:00,1.79663,1.79663,1.79652,1.79652,8171670.0
2009-04-17 10:56:00,1.79644,1.79649,1.79629,1.79629,9669381.0
2009-04-17 10:57:00,1.79606,1.79628,1.79604,1.79605,1792265.0
2009-04-17 10:58:00,1.7961,1.7961,1.79572,1.79585,16827796.0
2009-04-17 10:59:00,1.79592,1.79619,1.79592,1.79619,2000728.0
2009-04-17 11:00:00,1.79629,1.79754,1.79629,1.79754,3405480.0
2009-04-17 11:01:00,1.79752,1.79763,1.7974,1.79745,7489722.0
2009-04-17 11:02:00,1.79746,1.79746,1.79727,1.79729,14292627.0
2009-04-17 11:03:00,1.79721,1.79721,1.79664,1.79664,60701256.0
2009-04-17 11:04:00,1.79656,1.79657,1.79636,1.79636,4409330.0
2009-04-17 11:05:00,1.79631,1.79633,1.79609,1.79616,1272984.0
2009-04-17 11:06:00,1.79612,1.79612,1.79589,1.79591,8640676.0
2009-04-17 11:07:00,1.79588,1.79588,1.79559,1.79561,4948368.0
2009-04-17 11:08:00,1.79555,1.79555,1.7954,1.7954,1013100.0
2009-04-17 11:09:00,1.79532,1.79532,1.79513,1.79514,6122503.0
2009-04-17 11:10:00,1.79511,1.79511,1.79482,1.79485,21262459.0
2009-04-17 11:11:00,1.7948,1.7948,1.79428,1.79428,6206120.0
2009-04-17 11:12:00,1.7943,1.79431,1.79408,1.79408,6700252.0
2009-04-17 11:13:00,1.79401,1.79401,1.79382,1.79401,5817497.0
2009-04-17 11:14:00,1.79408,1.79421,1.7939,1.7939,14430708.0
2009-04-17 11:15:00,1.79376,1.79376,1.79355,1.79359,14250217.0
2009-04-17 11:16:00,1.79379,1.79401,1.79379,1.79401,2791784.0
2009-04-17 11:17:00,1.79355,1.79391,1.7935,1.7935,66332487.0
2009-04-17 11:18:00,1.79362,1.79374,1.79326,1.79346,13791484.0
2009-04-17 11:19:00,1.79342,1.7935,1.7934,1.79349,3555637.0
2009-04-17 11:20:00,1.79345,1.79353,1.79342,1.79342,38197060.0
2009-04-17 11:21:00,1.79343,1.79344,1.79336,1.79341,11466711.0
2009-04-17 11:22:00,1.7933,1.79342,1.79322,1.79322,10234648.0
2009-04-17 11:23:00,1.79326,1.79377,1.79319,1.79377,4785813.0
2009-04-17 11:24:00,1.79385,1.79458,1.79385,1.79458,1495686.0
2009-04-17 11:25:00,1.79459,1.79477,1.79454,1.79462,13648640.0
2009-04-17 11:26:00,1.79465,1.79487,1.79465,1.79487,5226345.0
2009-04-17 11:27:00,1.7949,1.79512,1.79463,1.79512,71553664.0
2009-04-17 11:28:00,1.79503,1.79503,1.79448,1.79448,7724425.0
2009-04-17 11:29:00,1.79437,1.79437,1.79413,1.79413,5847798.0
2009-04-17 11:30:00,1.79411,1.79411,1.79387,1.79387,3795705.0
2009-04-17 11:31:00,1.7939,1.7939,1.79349,1.79371,14126712.0
2009-04-17 11:32:00,1.79359,1.79359,1.79295,1.79295,2448732.0
2009-04-17 11:33:00,1.79287,1.79296,1.79264,1.79264,9116221.0
2009-04-17 11:34:00,1.79266,1.79266,1.79225,1.79225,13938916.0
2009-04-17 11:35:00,1.79222,1.79239,1.79189,1.79223,4999976.0
2009-04-17 11:36:00,1.79209,1.79212,1.79132,1.79132,9476076.0
2009-04-17 11:37:00,1.79135,1.7915,1.79133,1.79146,5194573.0
2009-04-17 11:38:00,1.79121,1.7918,1.79121,1.7918,20258253.0
2009-04-17 11:39:00,1.7918,1.7918,1.79142,1.79159,8681480.0
2009-04-17 11:40:00,1.79163,1.79196,1.79163,1.79171,61096070.0
2009-04-17 11:41:00,1.79159,1.79159,1.79145,1.79145,52647784.0
2009-04-17 11:42:00,1.79139,1.79161,1.79139,1.79161,3315200.0
2009-04-17 11:43:00,1.79153,1.79153,1.79127,1.79127,12560994.0
2009-04-17 11:44:00,1.79122,1.79122,1.79095,1.79095,6301929.0
2009-04-17 11:45:00,1.79092,1.79092,1.79063,1.79063,9265774.0
2009-04-17 11:46:00,1.79065,1.79081,1.79048,1.79081,3771240.0
2009-04-17 11:47:00,1.79079,1.79099,1.79079,1.79099,1290320.0
2009-04-17 11:48:00,1.79089,1.79127,1.79089,1.79127,6809728.0
2009-04-17 11:49:00,1.79134,1.79168,1.79134,1.79143,8224740.0
2009-04-17 11:50:00,1.79133,1.79133,1.79094,1.79106,1870000.0
2009-04-17 11:51:00,1.79115,1.79162,1.79115,1.79162,4146860.0
2009-04-17 11:52:00,1.79168,1.79174,1.79163,1.79174,9903133.0
2009-04-17 11:53:00,1.79188,1.79224,1.79188,1.79224,5495620.0
2009-04-17 11:54:00,1.79245,1.79274,1.79245,1.79274,3409167.0
2009-04-17 11:55:00,1.79273,1.79303,1.79267,1.79303,2016397.0
2009-04-17 11:56:00,1.79303,1.79324,1.79303,1.79324,15862956.0
2009-04-17 11:57:00,1.79332,1.79364,1.79332,1.79356,25707790.0
2009-04-17 11:58:00,1.79329,1.79329,1.79299,1.79312,8774158.0
2009-04-17 11:59:00,1.79315,1.79337,1.79315,1.7933,13041974.0
2009-04-17 12:00:00,1.7935,1.79424,1.7935,1.79424,37326602.0
2009-04-17 12:01:00,1.79402,1.79415,1.79366,1.79366,8480291.0
2009-04-17 12:02:00,1.79365,1.79365,1.79339,1.79339,17692233.0
2009-04-17 12:03:00,1.7934,1.79358,1.7934,1.79347,19371139.0
2009-04-17 12:04:00,1.7936,1.79368,1.79348,1.7935,25276950.0
2009-04-17 12:05:00,1.7934,1.79342,1.79312,1.79321,1173489.0
2009-04-17 12:06:00,1.79299,1.79312,1.79163,1.79297,3632596.0
2009-04-17 12:07:00,1.79292,1.79292,1.79258,1.7927,14020360.0
2009-04-17 12:08:00,1.79249,1.793,1.79249,1.793,8828933.0
2009-04-17 12:09:00,1.79308,1.79354,1.79308,1.79354,5239290.0
2009-04-17 12:10:00,1.79357,1.7937,1.79297,1.79326,2335851.0
2009-04-17 12:11:00,1.79314,1.79314,1.79302,1.79307,7815224.0
2009-04-17 12:12:00,1.79314,1.7933,1.79314,1.7933,8282073.0
2009-04-17 12:13:00,1.79334,1.79334,1.79322,1.79323,48357344.0
2009-04-17 12:14:00,1.79306,1.79312,1.793,1.79312,6021306.0
2009-04-17 12:15:00,1.79318,1.79369,1.79318,1.79369,5046982.0
2009-04-17 12:16:00,1.79381,1.79387,1.79373,1.79373,1893626.0
2009-04-17 12:17:00,1.79361,1.79361,1.79325,1.79351,6949234.0
2009-04-17 12:18:00,1.79371,1.79385,1.79361,1.79363,15879115.0
2009-04-17 12:19:00,1.79389,1.79437,1.79389,1.79437,9016843.0
2009-04-17 12:20:00,1.79445,1.79448,1.7944,1.79443,8629650.0
2009-04-17 12:21:00,1.79439,1.79439,1.79388,1.79388,18188601.0
2009-04-17 12:22:00,1.79381,1.79402,1.79381,1.79402,2074800.0
2009-04-17 12:23:00,1.79402,1.79424,1.79391,1.79418,6603774.0
2009-04-17 12:24:00,1.79442,1.79442,1.79384,1.79384,9824466.0
2009-04-17 12:25:00,1.79383,1.79383,1.79313,1.79343,15679522.0
2009-04-17 12:26:00,1.79364,1.79375,1.79347,1.79354,6853021.0
2009-04-17 12:27:00,1.79337,1.79337,1.79311,1.79328,7404362.0
2009-04-17 12:28:00,1.79339,1.79359,1.79338,1.79359,4365981.0
2009-04-17 12:29:00,1.79362,1.79406,1.79352,1.79406,6894432.0
2009-04-17 12:30:00,1.79403,1.79403,1.79373,1.79379,1090002.0
2009-04-17 12:31:00,1.79366,1.79394,1.79366,1.79394,1036418.0
2009-04-17 12:32:00,1.79398,1.79429,1.79398,1.79429,7485092.0
2009-04-17 12:33:00,1.7942,1.7945,1.79413,1.7945,37039158.0
2009-04-17 12:34:00,1.79453,1.79453,1.79397,1.79397,2080985.0
2009-04-17 12:35:00,1.79385,1.79385,1.7931,1.7931,4091983.0
2009-04-17 12:36:00,1.79263,1.79302,1.79261,1.79261,10336966.0
2009-04-17 12:37:00,1.7926,1.7926,1.79168,1.79168,7042830.0
2009-04-17 12:38:00,1.79165,1.79165,1.79145,1.79145,15633453.0
2009-04-17 12:39:00,1.79144,1.79144,1.79057,1.79057,43906170.0
2009-04-17 12:40:00,1.7905,1.7905,1.7903,1.7903,7039501.0
2009-04-17 12:41:00,1.79025,1.79025,1.78997,1.78997,18488973.0
2009-04-17 12:42:00,1.78985,1.78986,1.7894,1.78948,5346455.0
2009-04-17 12:43:00,1.78927,1.78927,1.78897,1.78897,6090349.0
2009-04-17 12:44:00,1.78876,1.78908,1.78842,1.78908,2812374.0
2009-04-17 12:45:00,1.7892,1.78973,1.7892,1.78973,3086128.0
2009-04-17 12:46:00,1.78979,1.79006,1.78978,1.79005,22188682.0
2009-04-17 12:47:00,1.7901,1.79033,1.7896,1.78963,26989916.0
2009-04-17 12:48:00,1.78965,1.78965,1.78932,1.78932,44904388.0
2009-04-17 12:49:00,1.7893,1.78965,1.7893,1.78938,17990613.0
2009-04-17 12:50:00,1.78932,1.78932,1.78912,1.78912,6493158.0
2009-04-17 12:51:00,1.78906,1.78908,1.78843,1.78843,20867575.0
2009-04-17 12:52:00,1.78882,1.78882,1.78864,1.78864,2112827.0
2009-04-17 12:53:00,1.7885,1.78857,1.78832,1.78832,7452869.0
2009-04-17 12:54:00,1.78831,1.78832,1.78807,1.78807,11658803.0
2009-04-17 12:55:00,1.78788,1.78795,1.78784,1.78795,5300848.0
2009-04-17 12:56:00,1.78809,1.78829,1.78809,1.78829,7036168.0
2009-04-17 12:57:00,1.78837,1.78851,1.78825,1.78849,1621241.0
2009-04-17 12:58:00,1.7886,1.78878,1.78858,1.78878,4304619.0
2009-04-17 12:59:00,1.78876,1.7891,1.78876,1.7889,2911182.0
2009-04-17 13:00:00,1.78886,1.78886,1.78862,1.78862,8156335.0
2009-04-17 13:01:00,1.7886,1.7889,1.78828,1.78828,26608912.0
2009-04-17 13:02:00,1.78811,1.78811,1.78777,1.78809,6077001.0
2009-04-17 13:03:00,1.78812,1.78812,1.78782,1.78782,7553112.0
2009-04-17 13:04:00,1.78771,1.7878,1.78747,1.78747,3590349.0
2009-04-17 13:05:00,1.78733,1.78755,1.78724,1.78755,6178334.0
2009-04-17 13:06:00,1.78749,1.78752,1.78732,1.7874,4603145.0
2009-04-17 13:07:00,1.78725,1.78729,1.78704,1.78729,2222299.0
2009-04-17 13:08:00,1.78732,1.78764,1.78732,1.78764,11458595.0
2009-04-17 13:09:00,1.78766,1.78774,1.78762,1.78766,28208800.0
2009-04-17 13:10:00,1.78763,1.78766,1.78753,1.78766,8731903.0
2009-04-17 13:11:00,1.78765,1.78765,1.78735,1.78735,14215047.0
2009-04-17 13:12:00,1.78724,1.78726,1.78706,1.78715,8118307.0
2009-04-17 13:13:00,1.78731,1.78748,1.78731,1.78746,12780218.0
2009-04-17 13:14:00,1.78749,1.7879,1.78749,1.7879,7702170.0
2009-04-17 13:15:00,1.78786,1.78801,1.78786,1.78791,3695711.0
2009-04-17 13:16:00,1.78789,1.78814,1.78785,1.78814,1534529.0
2009-04-17 13:17:00,1.78835,1.78859,1.78835,1.78859,3279907.0
2009-04-17 13:18:00,1.78864,1.78888,1.78864,1.78888,1718240.0
2009-04-17 13:19:00,1.78891,1.78924,1.7889,1.78924,8191393.0
2009-04-17 13:20:00,1.78926,1.78967,1.78926,1.78967,11170985.0
2009-04-17 13:21:00,1.78975,1.78992,1.78971,1.78992,20370927.0
2009-04-17 13:22:00,1.78987,1.78989,1.78942,1.78942,29421890.0
2009-04-17 13:23:00,1.78911,1.78911,1.7889,1.78895,6903643.0
2009-04-17 13:24:00,1.78858,1.78905,1.78858,1.78872,11790804.0
2009-04-17 13:25:00,1.7886,1.7886,1.78836,1.78836,8626057.0
2009-04-17 13:26:00,1.78835,1.78835,1.78776,1.7882,9726366.0
2009-04-17 13:27:00,1.7882,1.78929,1.7882,1.78929,11887590.0
2009-04-17 13:28:00,1.78933,1.78937,1.78914,1.78914,8799148.0
2009-04-17 13:29:00,1.78918,1.78935,1.78906,1.78935,11263803.0
2009-04-17 13:30:00,1.78949,1.78961,1.78946,1.78949,4813959.0
2009-04-17 13:31:00,1.78941,1.78941,1.78781,1.78781,11024622.0
2009-04-17 13:32:00,1.78933,1.78968,1.78933,1.78968,1527985.0
2009-04-17 13:33:00,1.78951,1.78951,1.78902,1.78902,5886292.0
2009-04-17 13:34:00,1.7891,1.78912,1.78881,1.78912,3850213.0
2009-04-17 13:35:00,1.78905,1.78905,1.78851,1.78851,3285612.0
2009-04-17 13:36:00,1.78839,1.78839,1.78672,1.7882,9460466.0
2009-04-17 13:37:00,1.78824,1.7892,1.78824,1.78917,35062987.0
2009-04-17 13:38:00,1.78919,1.78925,1.78908,1.78917,10819252.0
2009-04-17 13:39:00,1.78909,1.78919,1.78891,1.78919,3064784.0
2009-04-17 13:40:00,1.78919,1.78919,1.78871,1.78871,6320041.0
2009-04-17 13:41:00,1.78855,1.78855,1.78805,1.78805,2037576.0
2009-04-17 13:42:00,1.78799,1.78803,1.78763,1.78763,4490323.0
2009-04-17 13:43:00,1.78758,1.7876,1.78743,1.78743,5646567.0
2009-04-17 13:44:00,1.78735,1.78743,1.78733,1.78741,27794382.0
2009-04-17 13:45:00,1.78739,1.78805,1.78739,1.78801,1862284.0
2009-04-17 13:46:00,1.78801,1.78824,1.78801,1.78824,6489092.0
2009-04-17 13:47:00,1.7883,1.78935,1.7883,1.78935,28603440.0
2009-04-17 13:48:00,1.78938,1.78959,1.78938,1.78959,7671655.0
2009-04-17 13:49:00,1.78961,1.79081,1.78961,1.79081,19616368.0
2009-04-17 13:50:00,1.79084,1.79108,1.7908,1.79108,9523244.0
2009-04-17 13:51:00,1.7911,1.79132,1.79109,1.79111,5952947.0
2009-04-17 13:52:00,1.79119,1.79136,1.79118,1.79118,11317704.0
2009-04-17 13:53:00,1.79128,1.79128,1.79104,1.79112,10945686.0
2009-04-17 13:54:00,1.79089,1.79131,1.79086,1.79131,2343605.0
2009-04-17 13:55:00,1.79129,1.79155,1.79129,1.7915,2641509.0
2009-04-17 13:56:00,1.79151,1.79154,1.79128,1.79137,9194572.0
2009-04-17 13:57:00,1.79132,1.79155,1.79132,1.79155,8567280.0
2009-04-17 13:58:00,1.79162,1.79183,1.79157,1.79172,10144681.0
2009-04-17 13:59:00,1.79166,1.79166,1.79112,1.79119,5688032.0
2009-04-17 14:00:00,1.79104,1.79111,1.79092,1.79098,3470551.0
2009-04-17 14:01:00,1.79083,1.79089,1.79072,1.79072,2114128.0
2009-04-17 14:02:00,1.79071,1.79071,1.7901,1.7904,36532210.0
2009-04-17 14:03:00,1.79046,1.79058,1.79039,1.79039,96433120.0
2009-04-17 14:04:00,1.79047,1.79076,1.79028,1.79076,3492752.0
2009-04-17 14:05:00,1.79082,1.79086,1.79068,1.79075,26169456.0
2009-04-17 14:06:00,1.79073,1.79081,1.79067,1.79068,1661177.0
2009-04-17 14:07:00,1.79071,1.79107,1.79071,1.79107,11104791.0
2009-04-17 14:08:00,1.79112,1.79118,1.79105,1.79105,9629477.0
2009-04-17 14:09:00,1.79107,1.79121,1.79098,1.79121,2901648.0
2009-04-17 14:10:00,1.79127,1.79187,1.79127,1.79187,7370814.0
2009-04-17 14:11:00,1.79201,1.79211,1.79182,1.79211,4729491.0
2009-04-17 14:12:00,1.79198,1.7922,1.79194,1.79194,7532713.0
2009-04-17 14:13:00,1.7919,1.7919,1.79171,1.79171,6618719.0
2009-04-17 14:14:00,1.79171,1.79171,1.79145,1.79145,14578106.0
2009-04-17 14:15:00,1.79142,1.79142,1.79124,1.79125,11847185.0
2009-04-17 14:16:00,1.79128,1.79128,1.79064,1.79064,7540022.0
2009-04-17 14:17:00,1.79069,1.79069,1.79052,1.79064,2593260.0
2009-04-17 14:18:00,1.79077,1.79077,1.79053,1.79074,8997204.0
2009-04-17 14:19:00,1.79088,1.79157,1.79088,1.79157,5635248.0
2009-04-17 14:20:00,1.79152,1.79176,1.79152,1.79173,1382747.0
2009-04-17 14:21:00,1.79162,1.79162,1.79109,1.79109,24108338.0
2009-04-17 14:22:00,1.79087,1.79125,1.79087,1.79125,4129099.0
2009-04-17 14:23:00,1.79133,1.79201,1.79133,1.79201,5559418.0
2009-04-17 14:24:00,1.79203,1.79224,1.79194,1.79224,4569895.0
2009-04-17 14:25:00,1.79226,1.79244,1.79217,1.79242,11290515.0
2009-04-17 14:26:00,1.79247,1.79268,1.79247,1.79268,6829628.0
2009-04-17 14:27:00,1.79269,1.79301,1.79267,1.79301,18047784.0
2009-04-17 14:28:00,1.79301,1.79322,1.79301,1.79322,4942615.0
2009-04-17 14:29:00,1.79326,1.79349,1.79326,1.79349,2719706.0
2009-04-17 14:30:00,1.79352,1.79373,1.79352,1.79364,5914372.0
2009-04-17 14:31:00,1.7938,1.79406,1.79378,1.79404,10997609.0
2009-04-17 14:32:00,1.79412,1.79439,1.79407,1.79439,7037752.0
2009-04-17 14:33:00,1.79443,1.79461,1.79429,1.79439,7099552.0
2009-04-17 14:34:00,1.79406,1.79424,1.79392,1.79392,1889870.0
2009-04-17 14:35:00,1.7939,1.7939,1.79345,1.79355,109321442.0
2009-04-17 14:36:00,1.79359,1.79395,1.79359,1.79395,12687938.0
2009-04-17 14:37:00,1.79403,1.79434,1.79403,1.79414,4532406.0
2009-04-17 14:38:00,1.79424,1.79442,1.79414,1.79414,1690101.0
2009-04-17 14:39:00,1.79417,1.79417,1.79401,1.79401,6683253.0
2009-04-17 14:40:00,1.79407,1.79414,1.7939,1.79414,7802780.0
2009-04-17 14:41:00,1.79417,1.79424,1.79413,1.79424,8022426.0
2009-04-17 14:42:00,1.79435,1.79471,1.79435,1.79471,4683867.0
2009-04-17 14:43:00,1.79466,1.79492,1.79466,1.79492,2899736.0
2009-04-17 14:44:00,1.79486,1.79499,1.79469,1.79499,73758276.0
2009-04-17 14:45:00,1.79514,1.7952,1.79495,1.7952,9579687.0
2009-04-17 14:46:00,1.79514,1.79516,1.7951,1.7951,9777634.0
2009-04-17 14:47:00,1.79511,1.79529,1.79504,1.79529,4982761.0
2009-04-17 14:48:00,1.79539,1.79542,1.7953,1.79535,6646429.0
2009-04-17 14:49:00,1.79531,1.79555,1.79529,1.79555,13707713.0
2009-04-17 14:50:00,1.7957,1.79584,1.7957,1.79576,4253895.0
2009-04-17 14:51:00,1.79583,1.79592,1.79563,1.79592,39584454.0
2009-04-17 14:52:00,1.79597,1.79603,1.79553,1.79592,4579158.0
2009-04-17 14:53:00,1.79615,1.79632,1.79615,1.79623,10693372.0
2009-04-17 14:54:00,1.79624,1.79624,1.79582,1.79582,4560370.0
2009-04-17 14:55:00,1.79579,1.79603,1.79579,1.79603,10972616.0
2009-04-17 14:56:00,1.79576,1.79576,1.79545,1.79545,7862144.0
2009-04-17 14:57:00,1.79535,1.79539,1.79495,1.79495,6700067.0
2009-04-17 14:58:00,1.79509,1.79555,1.79509,1.79553,21450323.0
2009-04-17 14:59:00,1.79556,1.79556,1.79536,1.7954,29391328.0
2009-04-17 15:00:00,1.79538,1.79566,1.79534,1.79566,7119716.0
2009-04-17 15:01:00,1.79573,1.79596,1.79553,1.79596,48717284.0
2009-04-17 15:02:00,1.79587,1.79587,1.79535,1.79564,23246166.0
2009-04-17 15:03:00,1.79556,1.79556,1.79538,1.79541,7070586.0
2009-04-17 15:04:00,1.79537,1.79537,1.79501,1.79501,2204301.0
2009-04-17 15:05:00,1.79503,1.7951,1.79482,1.79482,12891250.0
2009-04-17 15:06:00,1.79488,1.79488,1.79474,1.79475,622120.0
2009-04-17 15:07:00,1.79466,1.79466,1.7938,1.79421,14520354.0
2009-04-17 15:08:00,1.79429,1.79462,1.79429,1.79453,2654456.0
2009-04-17 15:09:00,1.79466,1.79485,1.79466,1.79473,2227657.0
2009-04-17 15:10:00,1.7947,1.7947,1.79358,1.79358,33561614.0
2009-04-17 15:11:00,1.79369,1.7943,1.79369,1.7943,1354768.0
2009-04-17 15:12:00,1.79425,1.79434,1.79421,1.79434,5920513.0
2009-04-17 15:13:00,1.79449,1.79495,1.79449,1.79495,14899994.0
2009-04-17 15:14:00,1.79504,1.79514,1.79495,1.79495,4744324.0
2009-04-17 15:15:00,1.79505,1.79558,1.79505,1.79558,5846601.0
2009-04-17 15:16:00,1.79568,1.79589,1.79568,1.79584,4747183.0
2009-04-17 15:17:00,1.79601,1.79691,1.79601,1.79691,59800260.0
2009-04-17 15:18:00,1.7968,1.7968,1.79664,1.79664,6015747.0
2009-04-17 15:19:00,1.79661,1.79668,1.79625,1.79649,29327298.0
2009-04-17 15:20:00,1.79631,1.79646,1.79626,1.79646,9129751.0
2009-04-17 15:21:00,1.79653,1.79663,1.79638,1.79663,6768807.0
2009-04-17 15:22:00,1.7968,1.79698,1.79676,1.79698,1702056.0
2009-04-17 15:23:00,1.79669,1.79724,1.79669,1.79685,4907498.0
2009-04-17 15:24:00,1.79681,1.79683,1.79665,1.79671,6143371.0
2009-04-17 15:25:00,1.79659,1.79664,1.79638,1.79638,5813556.0
2009-04-17 15:26:00,1.79626,1.79626,1.79615,1.79615,26376790.0
2009-04-17 15:27:00,1.7962,1.7962,1.79589,1.79589,27913561.0
2009-04-17 15:28:00,1.79588,1.79588,1.79558,1.79562,47010384.0
2009-04-17 15:29:00,1.7956,1.79579,1.79513,1.79579,6098682.0
2009-04-17 15:30:00,1.79586,1.79602,1.7958,1.79602,7069754.0
2009-04-17 15:31:00,1.79598,1.79634,1.79598,1.79634,5625600.0
2009-04-17 15:32:00,1.79633,1.79656,1.7963,1.79637,6855818.0
2009-04-17 15:33:00,1.79629,1.79629,1.796,1.79607,13110048.0
2009-04-17 15:34:00,1.79599,1.79599,1.79551,1.79551,7088706.0
2009-04-17 15:35:00,1.79538,1.79545,1.79513,1.79513,2647335.0
2009-04-17 15:36:00,1.79498,1.79498,1.79462,1.79462,5485348.0
2009-04-17 15:37:00,1.79449,1.7946,1.79437,1.7946,1203114.0
2009-04-17 15:38:00,1.79471,1.7949,1.79471,1.7949,12721159.0
2009-04-17 15:39:00,1.79473,1.79496,1.7945,1.79496,1803426.0
2009-04-17 15:40:00,1.79501,1.79512,1.79489,1.79489,104343594.0
2009-04-17 15:41:00,1.7949,1.79507,1.79487,1.79503,39090225.0
2009-04-17 15:42:00,1.79507,1.79507,1.79479,1.79479,3553864.0
2009-04-17 15:43:00,1.79478,1.79534,1.79478,1.79534,27639640.0
2009-04-17 15:44:00,1.79528,1.7954,1.79487,1.79522,4804372.0
2009-04-17 15:45:00,1.79542,1.79618,1.79542,1.79618,148252130.0
2009-04-17 15:46:00,1.79602,1.79602,1.79565,1.79588,9164645.0
2009-04-17 15:47:00,1.79584,1.79601,1.79556,1.79556,3306127.0
2009-04-17 15:48:00,1.79552,1.79552,1.79515,1.79537,8670576.0
2009-04-17 15:49:00,1.79541,1.79546,1.79531,1.79531,5236372.0
2009-04-17 15:50:00,1.79522,1.79553,1.79514,1.79553,31206816.0
2009-04-17 15:51:00,1.79563,1.79587,1.79563,1.79587,26605776.0
2009-04-17 15:52:00,1.79595,1.79616,1.79593,1.79616,6954925.0
2009-04-17 15:53:00,1.79616,1.79632,1.79614,1.79632,3474094.0
2009-04-17 15:54:00,1.79632,1.79754,1.79632,1.79751,25897296.0
2009-04-17 15:55:00,1.79736,1.79736,1.79709,1.79709,5782690.0
2009-04-17 15:56:00,1.79715,1.79737,1.79715,1.79735,6524533.0
2009-04-17 15:57:00,1.79733,1.79733,1.79712,1.79712,3442929.0
2009-04-17 15:58:00,1.79715,1.79736,1.79715,1.79736,3100148.0
2009-04-17 15:59:00,1.79739,1.79894,1.79739,1.79894,51884420.0
2009-04-17 16:00:00,1.79893,1.79907,1.79873,1.79873,21906349.0
2009-04-17 16:01:00,1.79867,1.79878,1.7984,1.79878,19950995.0
2009-04-17 16:02:00,1.79896,1.7994,1.79896,1.7994,3487889.0
2009-04-17 16:03:00,1.79933,1.79933,1.79909,1.79914,5791745.0
2009-04-17 16:04:00,1.79925,1.79968,1.79925,1.79968,4545095.0
2009-04-17 16:05:00,1.79974,1.80008,1.7997,1.80008,6948165.0
2009-04-17 16:06:00,1.80005,1.80079,1.80005,1.80051,24423400.0
2009-04-17 16:07:00,1.80044,1.80051,1.80022,1.80023,1574593.0
2009-04-17 16:08:00,1.80017,1.80017,1.79982,1.79982,10650631.0
2009-04-17 16:09:00,1.79987,1.80006,1.79987,1.79998,11379652.0
2009-04-17 16:10:00,1.8,1.8,1.79973,1.79995,7474367.0
2009-04-17 16:11:00,1.79975,1.79975,1.79927,1.79927,34841119.0
2009-04-17 16:12:00,1.79912,1.79913,1.79902,1.79902,7462910.0
2009-04-17 16:13:00,1.79913,1.79943,1.79913,1.79928,13936509.0
2009-04-17 16:14:00,1.7991,1.7991,1.79881,1.79881,2434422.0
2009-04-17 16:15:00,1.79862,1.79866,1.79848,1.79861,28149722.0
2009-04-17 16:16:00,1.79862,1.79879,1.79849,1.79879,3049555.0
2009-04-17 16:17:00,1.79887,1.7992,1.79887,1.7992,8133827.0
2009-04-17 16:18:00,1.79918,1.79987,1.79918,1.79987,8029599.0
2009-04-17 16:19:00,1.79995,1.80019,1.79995,1.80019,10654944.0
2009-04-17 16:20:00,1.80014,1.80034,1.80014,1.80034,3531792.0
2009-04-17 16:21:00,1.80025,1.80059,1.80025,1.80059,15707114.0
2009-04-17 16:22:00,1.80069,1.80089,1.80066,1.80089,13917757.0
2009-04-17 16:23:00,1.80097,1.80113,1.80097,1.80113,8259323.0
2009-04-17 16:24:00,1.80116,1.80128,1.80116,1.80126,2342472.0
2009-04-17 16:25:00,1.80137,1.80157,1.80135,1.80157,4631122.0
2009-04-17 16:26:00,1.80155,1.80176,1.80155,1.80176,1852058.0
2009-04-17 16:27:00,1.80182,1.80194,1.80182,1.8019,16524266.0
2009-04-17 16:28:00,1.80203,1.80232,1.80177,1.80232,3530606.0
2009-04-17 16:29:00,1.80235,1.8026,1.80235,1.8026,4635476.0
2009-04-17 16:30:00,1.80256,1.80292,1.80256,1.80281,2115492.0
2009-04-17 16:31:00,1.80264,1.80264,1.80232,1.80232,1129622.0
2009-04-17 16:32:00,1.80222,1.80228,1.80208,1.80221,32028850.0
2009-04-17 16:33:00,1.80211,1.80228,1.80207,1.80207,23506644.0
2009-04-17 16:34:00,1.80199,1.80199,1.80161,1.80161,5937396.0
2009-04-17 16:35:00,1.80149,1.80166,1.80128,1.80137,177701256.0
2009-04-17 16:36:00,1.80147,1.80157,1.80147,1.80156,2824660.0
2009-04-17 16:37:00,1.80173,1.80198,1.80173,1.80189,11248702.0
2009-04-17 16:38:00,1.80188,1.80201,1.80188,1.80188,17224361.0
2009-04-17 16:39:00,1.80182,1.80182,1.80115,1.80115,20292445.0
2009-04-17 16:40:00,1.80123,1.80154,1.80122,1.80154,23308957.0
2009-04-17 16:41:00,1.80146,1.80146,1.80122,1.80122,4603590.0
2009-04-17 16:42:00,1.80109,1.80109,1.80076,1.80099,2724492.0
2009-04-17 16:43:00,1.80093,1.80093,1.80074,1.8008,14375570.0
2009-04-17 16:44:00,1.80078,1.80078,1.8003,1.8003,146922468.0
2009-04-17 16:45:00,1.80017,1.80018,1.79999,1.8001,5267163.0
2009-04-17 16:46:00,1.80003,1.80004,1.79992,1.79992,12857214.0
2009-04-17 16:47:00,1.79977,1.79992,1.79956,1.79992,46144768.0
2009-04-17 16:48:00,1.79999,1.80021,1.79999,1.80019,15128958.0
2009-04-17 16:49:00,1.80028,1.80048,1.80028,1.80048,3089772.0
2009-04-17 16:50:00,1.80066,1.80114,1.80066,1.80114,4532550.0
2009-04-17 16:51:00,1.80129,1.80154,1.80117,1.80154,10715297.0
2009-04-17 16:52:00,1.80152,1.80212,1.80152,1.80212,6996211.0
2009-04-17 16:53:00,1.80224,1.80224,1.80136,1.80136,2933800.0
2009-04-17 16:54:00,1.80126,1.80141,1.80107,1.80141,4174538.0
2009-04-17 16:55:00,1.80137,1.80144,1.8011,1.80144,1493055.0
2009-04-17 16:56:00,1.80148,1.80163,1.80131,1.80131,26911332.0
2009-04-17 16:57:00,1.80118,1.80118,1.80064,1.80064,5242701.0
2009-04-17 16:58:00,1.80056,1.80056,1.79945,1.79945,118113240.0
2009-04-17 16:59:00,1.79933,1.79939,1.79901,1.79913,6971141.0
2009-04-17 17:00:00,1.79908,1.7991,1.79885,1.79888,4673897.0
2009-04-17 17:01:00,1.79893,1.79893,1.79852,1.79852,15140107.0
2009-04-17 17:02:00,1.79833,1.79833,1.79817,1.79824,2670158.0
2009-04-17 17:03:00,1.79821,1.79864,1.79821,1.79864,36602189.0
2009-04-17 17:04:00,1.7986,1.79887,1.7986,1.79887,1076382.0
2009-04-17 17:05:00,1.79878,1.79911,1.79871,1.79911,9143207.0
2009-04-17 17:06:00,1.79912,1.79947,1.79911,1.79947,9563552.0
2009-04-17 17:07:00,1.7995,1.79965,1.79938,1.79965,4430481.0
2009-04-17 17:08:00,1.79968,1.7999,1.79963,1.7999,1906454.0
2009-04-17 17:09:00,1.79998,1.80011,1.79998,1.80011,4593992.0
2009-04-17 17:10:00,1.80025,1.80045,1.80023,1.80045,5355542.0
2009-04-17 17:11:00,1.80048,1.80083,1.80048,1.80083,5495492.0
2009-04-17 17:12:00,1.80081,1.80131,1.80081,1.80127,8381867.0
2009-04-17 17:13:00,1.80122,1.80122,1.80087,1.80087,29430640.0
2009-04-17 17:14:00,1.8009,1.8009,1.80067,1.80067,4682600.0
2009-04-17 17:15:00,1.80062,1.80063,1.80041,1.80045,5131626.0
2009-04-17 17:16:00,1.8004,1.8004,1.7989,1.79906,123355221.0
2009-04-17 17:17:00,1.79898,1.79907,1.79896,1.79896,3528882.0
2009-04-17 17:18:00,1.79892,1.79903,1.79889,1.79889,13772729.0
2009-04-17 17:19:00,1.79741,1.79915,1.79741,1.79861,3231743.0
2009-04-17 17:20:00,1.7986,1.7986,1.79827,1.79827,5228692.0
2009-04-17 17:21:00,1.79834,1.79842,1.79803,1.79803,2408128.0
2009-04-17 17:22:00,1.79792,1.79792,1.79738,1.79761,2442206.0
2009-04-17 17:23:00,1.79754,1.79754,1.7971,1.7971,1559119.0
2009-04-17 17:24:00,1.79709,1.79709,1.79674,1.79674,5051816.0
2009-04-17 17:25:00,1.79653,1.79667,1.79633,1.79667,9930020.0
2009-04-17 17:26:00,1.79659,1.79659,1.79586,1.79586,34647900.0
2009-04-17 17:27:00,1.79583,1.79585,1.79555,1.79555,1997304.0
2009-04-17 17:28:00,1.79564,1.79564,1.79533,1.79533,6942749.0
2009-04-17 17:29:00,1.79544,1.79607,1.79544,1.79607,34502860.0
2009-04-17 17:30:00,1.79618,1.79631,1.79618,1.79631,7133304.0
2009-04-17 17:31:00,1.7964,1.79668,1.7964,1.7964,5251859.0
2009-04-17 17:32:00,1.7963,1.7963,1.79594,1.79594,17408066.0
2009-04-17 17:33:00,1.79596,1.79631,1.79596,1.79631,6455210.0
2009-04-17 17:34:00,1.79635,1.79648,1.79633,1.79648,12572664.0
2009-04-17 17:35:00,1.79658,1.79673,1.79646,1.79652,7240563.0
2009-04-17 17:36:00,1.79653,1.79653,1.79614,1.79614,10229449.0
2009-04-17 17:37:00,1.79601,1.79613,1.79558,1.79558,5555330.0
2009-04-17 17:38:00,1.79595,1.79595,1.79578,1.79578,1103320.0
2009-04-17 17:39:00,1.79571,1.79571,1.79505,1.79514,4367055.0
2009-04-17 17:40:00,1.79506,1.79506,1.79417,1.79417,5194505.0
2009-04-17 17:41:00,1.79402,1.79402,1.7936,1.7936,9303475.0
2009-04-17 17:42:00,1.79339,1.79339,1.79315,1.79323,10070313.0
2009-04-17 17:43:00,1.79315,1.79345,1.79315,1.79345,28134705.0
2009-04-17 17:44:00,1.79356,1.79382,1.79356,1.7936,9153496.0
2009-04-17 17:45:00,1.79354,1.7936,1.7932,1.79343,17961266.0
2009-04-17 17:46:00,1.79344,1.79361,1.79344,1.79361,10030496.0
2009-04-17 17:47:00,1.7936,1.7936,1.79331,1.79331,3371864.0
2009-04-17 17:48:00,1.79336,1.79369,1.79336,1.79367,7105325.0
2009-04-17 17:49:00,1.7937,1.79385,1.7937,1.7937,7087031.0
2009-04-17 17:50:00,1.79355,1.79356,1.79346,1.79346,21601580.0
2009-04-17 17:51:00,1.79348,1.79361,1.79328,1.79361,14977184.0
2009-04-17 17:52:00,1.79355,1.79367,1.79309,1.79309,1317550.0
2009-04-17 17:53:00,1.79301,1.79312,1.79278,1.79312,833143.0
2009-04-17 17:54:00,1.79302,1.79336,1.79302,1.79336,11091454.0
2009-04-17 17:55:00,1.79333,1.79409,1.79333,1.79409,123216975.0
2009-04-17 17:56:00,1.79428,1.79458,1.79428,1.79446,9563173.0
2009-04-17 17:57:00,1.79453,1.79453,1.79433,1.79443,10626671.0
2009-04-17 17:58:00,1.79434,1.79452,1.79434,1.79448,4682064.0
2009-04-17 17:59:00,1.79441,1.79448,1.79423,1.79428,3884699.0
2009-04-17 18:00:00,1.79419,1.79423,1.79414,1.79421,33175710.0
2009-04-17 18:01:00,1.79428,1.79443,1.79426,1.79443,2574158.0
2009-04-17 18:02:00,1.79448,1.7945,1.79404,1.79445,15961225.0
2009-04-17 18:03:00,1.79467,1.79471,1.79448,1.79456,3321794.0
2009-04-17 18:04:00,1.79458,1.79482,1.79458,1.79482,6136068.0
2009-04-17 18:05:00,1.79492,1.79503,1.7949,1.79503,22813920.0
2009-04-17 18:06:00,1.79502,1.79508,1.79492,1.79497,2699454.0
2009-04-17 18:07:00,1.79498,1.79499,1.79477,1.79477,20658283.0
2009-04-17 18:08:00,1.79485,1.79485,1.79473,1.79476,9863801.0
2009-04-17 18:09:00,1.79492,1.79507,1.79492,1.79495,1446447.0
2009-04-17 18:10:00,1.79487,1.79498,1.79483,1.79483,15139037.0
2009-04-17 18:11:00,1.79491,1.79526,1.7949,1.79518,3127500.0
2009-04-17 18:12:00,1.79509,1.79509,1.79482,1.79482,27917328.0
2009-04-17 18:13:00,1.79478,1.79478,1.79437,1.79438,16246088.0
2009-04-17 18:14:00,1.79441,1.79464,1.79408,1.79464,2946407.0
2009-04-17 18:15:00,1.79471,1.79471,1.79442,1.79442,4038097.0
2009-04-17 18:16:00,1.79455,1.79465,1.79442,1.79465,7906650.0
2009-04-17 18:17:00,1.7946,1.7946,1.794,1.7944,8691554.0
2009-04-17 18:18:00,1.79445,1.79473,1.79445,1.79456,4804448.0
2009-04-17 18:19:00,1.79465,1.79495,1.79465,1.79495,40360512.0
2009-04-17 18:20:00,1.79506,1.79513,1.79485,1.79506,16187158.0
2009-04-17 18:21:00,1.79519,1.79532,1.79508,1.79508,9898816.0
2009-04-17 18:22:00,1.79499,1.79514,1.79459,1.79514,893441.0
2009-04-17 18:23:00,1.79517,1.79517,1.79491,1.79508,5547855.0
2009-04-17 18:24:00,1.79509,1.79526,1.79379,1.79526,1657694.0
2009-04-17 18:25:00,1.79522,1.79536,1.79506,1.79536,4448495.0
2009-04-17 18:26:00,1.79533,1.79533,1.79508,1.79508,5824130.0
2009-04-17 18:27:00,1.79504,1.79504,1.79475,1.79475,47723676.0
2009-04-17 18:28:00,1.79471,1.79471,1.7944,1.7944,6056726.0
2009-04-17 18:29:00,1.79428,1.79428,1.79279,1.79412,32224976.0
2009-04-17 18:30:00,1.79423,1.79471,1.79423,1.79431,5062373.0
2009-04-17 18:31:00,1.79429,1.79429,1.79393,1.79393,9876161.0
2009-04-17 18:32:00,1.79404,1.79424,1.79404,1.7942,3112870.0
2009-04-17 18:33:00,1.79421,1.79471,1.79421,1.79471,13741417.0
2009-04-17 18:34:00,1.79477,1.79485,1.79465,1.79485,8699362.0
2009-04-17 18:35:00,1.79471,1.79477,1.79446,1.79446,34441140.0
2009-04-17 18:36:00,1.79438,1.79438,1.79404,1.79404,5364544.0
2009-04-17 18:37:00,1.79403,1.79413,1.79402,1.79413,24642144.0
2009-04-17 18:38:00,1.79408,1.79433,1.79408,1.79412,1327401.0
2009-04-17 18:39:00,1.79401,1.79421,1.79387,1.79387,2363542.0
2009-04-17 18:40:00,1.79394,1.79394,1.79384,1.79384,3505334.0
2009-04-17 18:41:00,1.79381,1.79381,1.7936,1.79366,2240542.0
2009-04-17 18:42:00,1.79362,1.79399,1.79362,1.79398,3380846.0
2009-04-17 18:43:00,1.79399,1.79401,1.79392,1.79399,33187536.0
2009-04-17 18:44:00,1.79397,1.79397,1.7938,1.7938,2223675.0
2009-04-17 18:45:00,1.79367,1.79367,1.79316,1.79316,14485419.0
2009-04-17 18:46:00,1.79313,1.79313,1.7928,1.7928,3374351.0
2009-04-17 18:47:00,1.79267,1.79267,1.7924,1.7924,17392922.0
2009-04-17 18:48:00,1.79231,1.79231,1.79187,1.79218,5762408.0
2009-04-17 18:49:00,1.79233,1.79275,1.79233,1.79275,10438714.0
2009-04-17 18:50:00,1.79276,1.7929,1.79275,1.79285,24077880.0
2009-04-17 18:51:00,1.7927,1.7927,1.79236,1.79243,58549122.0
2009-04-17 18:52:00,1.7924,1.7924,1.79217,1.79223,4788471.0
2009-04-17 18:53:00,1.79248,1.79277,1.79248,1.79277,12267319.0
2009-04-17 18:54:00,1.79274,1.79278,1.79267,1.79274,7178238.0
2009-04-17 18:55:00,1.79266,1.79282,1.79259,1.79282,5932934.0
2009-04-17 18:56:00,1.79287,1.79322,1.7928,1.79322,2997631.0
2009-04-17 18:57:00,1.79333,1.79355,1.79333,1.79355,8293505.0
2009-04-17 18:58:00,1.79371,1.79436,1.79368,1.79436,8286702.0
2009-04-17 18:59:00,1.79432,1.79453,1.79427,1.79449,21092631.0
2009-04-17 19:00:00,1.79444,1.79444,1.79383,1.79383,7267314.0
2009-04-17 19:01:00,1.79371,1.79375,1.79357,1.79357,2196969.0
2009-04-17 19:02:00,1.79352,1.79371,1.79339,1.79371,3474503.0
2009-04-17 19:03:00,1.79369,1.79369,1.79342,1.79342,10601094.0
2009-04-17 19:04:00,1.79335,1.79338,1.79326,1.79329,1323989.0
2009-04-17 19:05:00,1.79343,1.79352,1.79337,1.79352,2511667.0
2009-04-17 19:06:00,1.79356,1.79366,1.79312,1.79366,4531292.0
2009-04-17 19:07:00,1.79371,1.79378,1.79347,1.79347,33995196.0
2009-04-17 19:08:00,1.79335,1.79337,1.793,1.793,2093510.0
2009-04-17 19:09:00,1.79293,1.79303,1.79287,1.793,25928408.0
2009-04-17 19:10:00,1.79304,1.79304,1.79284,1.79285,6876054.0
2009-04-17 19:11:00,1.79298,1.79308,1.79283,1.79285,6581902.0
2009-04-17 19:12:00,1.79282,1.79287,1.79271,1.79271,52761344.0
2009-04-17 19:13:00,1.79267,1.79309,1.79267,1.79309,1751108.0
2009-04-17 19:14:00,1.79323,1.79348,1.79312,1.79348,4273738.0
2009-04-17 19:15:00,1.7936,1.79367,1.7936,1.79363,9717706.0
2009-04-17 19:16:00,1.79368,1.79376,1.79361,1.79372,5204899.0
2009-04-17 19:17:00,1.79359,1.79359,1.79312,1.79312,15867989.0
2009-04-17 19:18:00,1.79322,1.7934,1.79314,1.79314,9518156.0
2009-04-17 19:19:00,1.79321,1.79342,1.79315,1.79315,8055638.0
2009-04-17 19:20:00,1.79315,1.79324,1.79315,1.79324,3173346.0
2009-04-17 19:21:00,1.79336,1.79346,1.79323,1.7934,3052433.0
2009-04-17 19:22:00,1.79325,1.79325,1.79305,1.79319,3279946.0
2009-04-17 19:23:00,1.79323,1.79341,1.79323,1.79341,2279886.0
2009-04-17 19:24:00,1.79342,1.79351,1.79338,1.79351,7323557.0
2009-04-17 19:25:00,1.7935,1.79364,1.79339,1.79364,30834636.0
2009-04-17 19:26:00,1.79366,1.79366,1.7933,1.7933,7042412.0
2009-04-17 19:27:00,1.7933,1.79339,1.79312,1.79312,3342225.0
2009-04-17 19:28:00,1.79301,1.79301,1.7922,1.7922,7310984.0
2009-04-17 19:29:00,1.79205,1.79205,1.79187,1.79197,4077154.0
2009-04-17 19:30:00,1.79212,1.79255,1.79212,1.79255,5996837.0
2009-04-17 19:31:00,1.79255,1.79255,1.79222,1.7923,5061040.0
2009-04-17 19:32:00,1.79222,1.79222,1.79192,1.79206,17059840.0
2009-04-17 19:33:00,1.79217,1.79246,1.79217,1.79246,6863791.0
2009-04-17 19:34:00,1.79237,1.79248,1.79233,1.79248,5886488.0
2009-04-17 19:35:00,1.79259,1.79307,1.79259,1.79307,2544564.0
2009-04-17 19:36:00,1.79309,1.79326,1.79297,1.79326,3873078.0
2009-04-17 19:37:00,1.79329,1.7935,1.79322,1.79347,764297.0
2009-04-17 19:38:00,1.79352,1.79374,1.79352,1.79374,9077054.0
2009-04-17 19:39:00,1.79377,1.79432,1.79377,1.79432,13435102.0
2009-04-17 19:40:00,1.79441,1.79492,1.79441,1.79492,3603986.0
2009-04-17 19:41:00,1.79486,1.79532,1.79486,1.79523,4489950.0
2009-04-17 19:42:00,1.79518,1.79518,1.79448,1.79448,5812838.0
2009-04-17 19:43:00,1.79437,1.79463,1.79437,1.7946,1600917.0
2009-04-17 19:44:00,1.79472,1.79472,1.79448,1.79448,9217732.0
2009-04-17 19:45:00,1.79434,1.79434,1.79401,1.79401,6999600.0
2009-04-17 19:46:00,1.79393,1.79398,1.79367,1.79379,3257773.0
2009-04-17 19:47:00,1.79388,1.79414,1.79382,1.79414,6002937.0
2009-04-17 19:48:00,1.79416,1.7943,1.79409,1.79409,2589889.0
2009-04-17 19:49:00,1.79429,1.79464,1.79429,1.79464,19786426.0
2009-04-17 19:50:00,1.79476,1.79501,1.79476,1.79498,13122982.0
2009-04-17 19:51:00,1.79512,1.79537,1.79512,1.79522,13361440.0
2009-04-17 19:52:00,1.7953,1.7953,1.79516,1.7952,13990374.0
2009-04-17 19:53:00,1.79518,1.79527,1.79518,1.79523,4378903.0
2009-04-17 19:54:00,1.79526,1.79546,1.79518,1.79528,9876264.0
2009-04-17 19:55:00,1.79515,1.79515,1.79476,1.79479,4898994.0
2009-04-17 19:56:00,1.79478,1.79531,1.79478,1.79531,3247511.0
2009-04-17 19:57:00,1.79533,1.79555,1.79523,1.79555,5704209.0
2009-04-17 19:58:00,1.79549,1.79549,1.79512,1.79533,35262930.0
2009-04-17 19:59:00,1.79538,1.79549,1.79522,1.79522,10474220.0
2009-04-17 20:00:00,1.79523,1.79528,1.79515,1.79515,7262629.0
2009-04-17 20:01:00,1.79501,1.7951,1.79486,1.79486,6251214.0
2009-04-17 20:02:00,1.79481,1.79482,1.79453,1.79453,27117660.0
2009-04-17 20:03:00,1.79446,1.79446,1.79415,1.79427,7273113.0
2009-04-17 20:04:00,1.7943,1.7943,1.79417,1.79417,34573317.0
2009-04-17 20:05:00,1.79417,1.79423,1.79391,1.79402,5301516.0
2009-04-17 20:06:00,1.79416,1.79439,1.79291,1.79439,702227.0
2009-04-17 20:07:00,1.79453,1.79486,1.79453,1.79486,5694409.0
2009-04-17 20:08:00,1.79503,1.79509,1.79499,1.79505,4534642.0
2009-04-17 20:09:00,1.79504,1.79506,1.79495,1.79495,12745247.0
2009-04-17 20:10:00,1.79481,1.79481,1.79441,1.79441,5393088.0
2009-04-17 20:11:00,1.79443,1.79443,1.79428,1.7943,11250633.0
2009-04-17 20:12:00,1.79438,1.79442,1.7941,1.7941,9000208.0
2009-04-17 20:13:00,1.79408,1.79408,1.7934,1.7934,36820131.0
2009-04-17 20:14:00,1.79331,1.79331,1.79269,1.79307,3851259.0
2009-04-17 20:15:00,1.79306,1.79321,1.79299,1.79321,5477769.0
2009-04-17 20:16:00,1.79339,1.79389,1.79339,1.79389,832930.0
2009-04-17 20:17:00,1.79405,1.7942,1.79405,1.79411,2511020.0
2009-04-17 20:18:00,1.79403,1.79403,1.79366,1.79394,1255682.0
2009-04-17 20:19:00,1.79404,1.79433,1.79404,1.79433,1990440.0
2009-04-17 20:20:00,1.79427,1.79443,1.7942,1.79436,11118982.0
2009-04-17 20:21:00,1.79449,1.79484,1.79431,1.79484,4648927.0
2009-04-17 20:22:00,1.79342,1.79508,1.79342,1.79508,4079691.0
2009-04-17 20:23:00,1.79525,1.79525,1.79468,1.79468,13883698.0
2009-04-17 20:24:00,1.79485,1.79503,1.79482,1.79503,14376301.0
2009-04-17 20:25:00,1.79512,1.79544,1.79512,1.79544,4711097.0
2009-04-17 20:26:00,1.7955,1.79573,1.7955,1.79567,6160230.0
2009-04-17 20:27:00,1.79557,1.7956,1.79548,1.79556,960086.0
2009-04-17 20:28:00,1.79562,1.79562,1.79539,1.7954,7311365.0
2009-04-17 20:29:00,1.7955,1.7956,1.79538,1.79538,3677459.0
2009-04-17 20:30:00,1.79523,1.79558,1.79523,1.79526,20304801.0
2009-04-17 20:31:00,1.79537,1.79611,1.79537,1.79611,10223098.0
2009-04-17 20:32:00,1.7962,1.7962,1.796,1.796,11645427.0
2009-04-17 20:33:00,1.79575,1.79584,1.79563,1.79584,6912814.0
2009-04-17 20:34:00,1.79577,1.79591,1.79531,1.79591,6926993.0
2009-04-17 20:35:00,1.79598,1.79621,1.79594,1.79621,4652769.0
2009-04-17 20:36:00,1.79617,1.79617,1.79605,1.79614,2470358.0
2009-04-17 20:37:00,1.79601,1.79601,1.79535,1.79574,15602156.0
2009-04-17 20:38:00,1.79566,1.79566,1.79547,1.79547,14561272.0
2009-04-17 20:39:00,1.79536,1.79536,1.79507,1.79507,1929689.0
2009-04-17 20:40:00,1.79505,1.79505,1.79486,1.79486,21551843.0
2009-04-17 20:41:00,1.79501,1.79504,1.79493,1.79503,3297016.0
2009-04-17 20:42:00,1.79497,1.79497,1.79479,1.79479,14302035.0
2009-04-17 20:43:00,1.79487,1.79501,1.79487,1.7949,4772327.0
2009-04-17 20:44:00,1.79503,1.79509,1.79499,1.79499,9569248.0
2009-04-17 20:45:00,1.79491,1.79491,1.79456,1.79486,933125.0
2009-04-17 20:46:00,1.79484,1.79484,1.79462,1.79462,6687700.0
2009-04-17 20:47:00,1.7946,1.7946,1.79433,1.79433,1174585.0
2009-04-17 20:48:00,1.79438,1.79468,1.79438,1.79467,3128874.0
2009-04-17 20:49:00,1.79476,1.79483,1.79475,1.79477,19282122.0
2009-04-17 20:50:00,1.79466,1.79473,1.79435,1.79435,5387031.0
2009-04-17 20:51:00,1.7946,1.79473,1.7946,1.79473,9253895.0
2009-04-17 20:52:00,1.79483,1.79512,1.79477,1.79512,7044036.0
2009-04-17 20:53:00,1.79501,1.79519,1.795,1.79519,5856217.0
2009-04-17 20:54:00,1.79516,1.79524,1.79488,1.79524,13913787.0
2009-04-17 20:55:00,1.79529,1.79554,1.79529,1.79552,14789240.0
2009-04-17 20:56:00,1.79566,1.79598,1.79566,1.79598,5571232.0
2009-04-17 20:57:00,1.79619,1.79632,1.79588,1.79588,1894788.0
2009-04-17 20:58:00,1.79566,1.79566,1.79513,1.79513,13913984.0
2009-04-17 20:59:00,1.7951,1.79559,1.7951,1.79559,8702045.0
2009-04-17 21:00:00,1.79558,1.79589,1.79558,1.79589,5522209.0
2009-04-17 21:01:00,1.79594,1.79607,1.79591,1.79607,4840108.0
2009-04-17 21:02:00,1.79591,1.79612,1.79563,1.79563,3418223.0
2009-04-17 21:03:00,1.79549,1.79549,1.79528,1.79528,12637355.0
2009-04-17 21:04:00,1.79527,1.79527,1.79498,1.79499,16558181.0
2009-04-17 21:05:00,1.79494,1.79494,1.79462,1.7947,5501064.0
2009-04-17 21:06:00,1.79494,1.79505,1.79494,1.79502,4502986.0
2009-04-17 21:07:00,1.79506,1.79525,1.79501,1.79525,39556296.0
2009-04-17 21:08:00,1.79534,1.79536,1.79517,1.79529,12064102.0
2009-04-17 21:09:00,1.79528,1.79554,1.79528,1.79554,5654580.0
2009-04-17 21:10:00,1.79541,1.79556,1.79541,1.79544,7792694.0
2009-04-17 21:11:00,1.79534,1.79534,1.79514,1.79514,5713722.0
2009-04-17 21:12:00,1.79506,1.79522,1.795,1.795,12129693.0
2009-04-17 21:13:00,1.79494,1.79502,1.79478,1.79482,12860659.0
2009-04-17 21:14:00,1.79482,1.79482,1.79463,1.79463,3653943.0
2009-04-17 21:15:00,1.79473,1.79493,1.79469,1.7948,2752662.0
2009-04-17 21:16:00,1.7949,1.79528,1.7949,1.79528,11406857.0
2009-04-17 21:17:00,1.79529,1.79542,1.79523,1.79542,9719611.0
2009-04-17 21:18:00,1.79541,1.79544,1.79518,1.79544,13609560.0
2009-04-17 21:19:00,1.79546,1.79581,1.79545,1.79574,8336490.0
2009-04-17 21:20:00,1.79567,1.79567,1.79552,1.79552,22037629.0
2009-04-17 21:21:00,1.79552,1.79581,1.79552,1.79581,11483857.0
2009-04-17 21:22:00,1.7957,1.79591,1.79553,1.79553,12768325.0
2009-04-17 21:23:00,1.79539,1.79541,1.79511,1.79511,5065572.0
2009-04-17 21:24:00,1.79466,1.79491,1.79466,1.79478,3238533.0
2009-04-17 21:25:00,1.7948,1.79511,1.7948,1.79511,6538319.0
2009-04-17 21:26:00,1.79515,1.79517,1.79505,1.79505,26087079.0
2009-04-17 21:27:00,1.79492,1.79492,1.79472,1.79492,3042521.0
2009-04-17 21:28:00,1.79499,1.79522,1.79469,1.79522,6946631.0
2009-04-17 21:29:00,1.79522,1.79522,1.795,1.795,9157561.0
2009-04-17 21:30:00,1.79489,1.79489,1.79466,1.79471,10963960.0
2009-04-17 21:31:00,1.79448,1.79475,1.79448,1.7947,21432568.0
2009-04-17 21:32:00,1.79458,1.79458,1.7939,1.7939,2595208.0
2009-04-17 21:33:00,1.79368,1.7939,1.79361,1.7939,3200469.0
2009-04-17 21:34:00,1.79404,1.79414,1.79396,1.79414,9230200.0
2009-04-17 21:35:00,1.79429,1.79455,1.7942,1.79449,9434252.0
2009-04-17 21:36:00,1.79441,1.79441,1.79406,1.79406,16840400.0
2009-04-17 21:37:00,1.79403,1.79405,1.79388,1.79395,13041900.0
2009-04-17 21:38:00,1.79423,1.79447,1.79423,1.79447,8210817.0
2009-04-17 21:39:00,1.79438,1.79438,1.79382,1.79382,9356016.0
2009-04-17 21:40:00,1.79372,1.79393,1.79372,1.79393,12182520.0
2009-04-17 21:41:00,1.79403,1.79429,1.79398,1.79429,7642608.0
2009-04-17 21:42:00,1.79441,1.79441,1.79419,1.79431,20108404.0
2009-04-17 21:43:00,1.7944,1.7944,1.7942,1.79437,4448124.0
2009-04-17 21:44:00,1.79452,1.79477,1.79452,1.79477,2460073.0
2009-04-17 21:45:00,1.79481,1.79481,1.79471,1.79473,5425939.0
2009-04-17 21:46:00,1.79457,1.79457,1.79429,1.79429,3704422.0
2009-04-17 21:47:00,1.79402,1.79434,1.79402,1.79434,10332744.0
2009-04-17 21:48:00,1.79459,1.79483,1.79459,1.79478,19360918.0
2009-04-17 21:49:00,1.79484,1.79487,1.7946,1.79464,5204333.0
2009-04-17 21:50:00,1.79451,1.79451,1.794,1.794,3684621.0
2009-04-17 21:51:00,1.79417,1.79433,1.79406,1.79433,3396000.0
2009-04-17 21:52:00,1.79437,1.79454,1.79437,1.79445,17181688.0
2009-04-17 21:53:00,1.79451,1.79465,1.79446,1.79446,8233280.0
2009-04-17 21:54:00,1.79448,1.79448,1.7943,1.79433,2235487.0
2009-04-17 21:55:00,1.79419,1.79419,1.79398,1.79414,9376076.0
2009-04-17 21:56:00,1.79412,1.79458,1.79412,1.79458,3375099.0
2009-04-17 21:57:00,1.79401,1.79477,1.79401,1.79457,13825822.0
2009-04-17 21:58:00,1.79457,1.7948,1.79447,1.7948,8204846.0
2009-04-17 21:59:00,1.79471,1.79541,1.79471,1.79541,10001182.0
2009-04-17 22:00:00,1.79546,1.79554,1.79538,1.79554,6944485.0
2009-04-17 22:01:00,1.7957,1.79626,1.79527,1.79626,8615640.0
2009-04-17 22:02:00,1.79643,1.79662,1.79627,1.79627,4048723.0
2009-04-17 22:03:00,1.79624,1.79624,1.79599,1.79612,13303316.0
2009-04-17 22:04:00,1.79619,1.79628,1.79617,1.79627,3527937.0
2009-04-17 22:05:00,1.79646,1.79679,1.79639,1.79679,3352346.0
2009-04-17 22:06:00,1.79692,1.79725,1.79692,1.79725,2928977.0
2009-04-17 22:07:00,1.79732,1.79732,1.79701,1.79701,4834062.0
2009-04-17 22:08:00,1.79696,1.79715,1.79663,1.79715,21273031.0
2009-04-17 22:09:00,1.79729,1.79729,1.79659,1.79659,5693195.0
2009-04-17 22:10:00,1.79649,1.79649,1.79592,1.79592,11125871.0
2009-04-17 22:11:00,1.79606,1.79627,1.796,1.79627,3844698.0
2009-04-17 22:12:00,1.79631,1.79651,1.79631,1.79651,6787182.0
2009-04-17 22:13:00,1.79657,1.79663,1.79636,1.79636,6793714.0
2009-04-17 22:14:00,1.79624,1.79633,1.79595,1.79633,1472125.0
2009-04-17 22:15:00,1.79628,1.79648,1.79627,1.79627,3007851.0
2009-04-17 22:16:00,1.79616,1.79616,1.79571,1.79584,39438646.0
2009-04-17 22:17:00,1.79565,1.79608,1.79565,1.79575,3575356.0
2009-04-17 22:18:00,1.79587,1.79614,1.79587,1.79614,4696227.0
2009-04-17 22:19:00,1.79577,1.7961,1.79563,1.79574,10274843.0
2009-04-17 22:20:00,1.79619,1.79631,1.79483,1.79631,1612911.0
2009-04-17 22:21:00,1.79629,1.79652,1.79621,1.79652,6788899.0
2009-04-17 22:22:00,1.79649,1.79649,1.79592,1.796,45197917.0
2009-04-17 22:23:00,1.79642,1.79642,1.79624,1.79629,7136920.0
2009-04-17 22:24:00,1.79648,1.79665,1.79648,1.79665,20036787.0
2009-04-17 22:25:00,1.79666,1.79676,1.79658,1.79658,2176990.0
2009-04-17 22:26:00,1.79643,1.79665,1.79633,1.79665,12458453.0
2009-04-17 22:27:00,1.79664,1.79717,1.79664,1.79717,52662905.0
2009-04-17 22:28:00,1.7972,1.79754,1.7972,1.79754,4932589.0
2009-04-17 22:29:00,1.79761,1.79776,1.79755,1.79763,10689021.0
2009-04-17 22:30:00,1.79782,1.79817,1.79782,1.79817,3738100.0
2009-04-17 22:31:00,1.79846,1.79874,1.79838,1.79874,1703376.0
2009-04-17 22:32:00,1.79882,1.7995,1.79882,1.79935,5797394.0
2009-04-17 22:33:00,1.79916,1.79916,1.79883,1.79883,4999466.0
2009-04-17 22:34:00,1.79895,1.79895,1.79822,1.79894,7483862.0
2009-04-17 22:35:00,1.79895,1.79895,1.79848,1.79848,7669531.0
2009-04-17 22:36:00,1.79853,1.79854,1.79826,1.79826,2653245.0
2009-04-17 22:37:00,1.79833,1.79835,1.79807,1.79835,6473824.0
2009-04-17 22:38:00,1.79838,1.7984,1.79815,1.7984,15578278.0
2009-04-17 22:39:00,1.79808,1.79868,1.79808,1.79827,3429193.0
2009-04-17 22:40:00,1.79823,1.79826,1.79808,1.79808,3016539.0
2009-04-17 22:41:00,1.79803,1.79803,1.79735,1.7977,11554656.0
2009-04-17 22:42:00,1.79778,1.79778,1.79744,1.79744,3744090.0
2009-04-17 22:43:00,1.79743,1.79743,1.79708,1.79708,8190763.0
2009-04-17 22:44:00,1.79727,1.79727,1.79698,1.79698,13797791.0
2009-04-17 22:45:00,1.79695,1.79695,1.79672,1.79679,3565415.0
2009-04-17 22:46:00,1.79679,1.79679,1.79656,1.79656,2418106.0
2009-04-17 22:47:00,1.79658,1.79658,1.79638,1.79638,15141969.0
2009-04-17 22:48:00,1.79637,1.79637,1.79616,1.79616,1699675.0
2009-04-17 22:49:00,1.79613,1.79613,1.79587,1.79587,6265854.0
2009-04-17 22:50:00,1.79584,1.79584,1.79556,1.79556,6600056.0
2009-04-17 22:51:00,1.79565,1.79565,1.79538,1.79538,19136825.0
2009-04-17 22:52:00,1.7951,1.79536,1.7951,1.79532,3859296.0
2009-04-17 22:53:00,1.79542,1.79551,1.79539,1.7955,5608830.0
2009-04-17 22:54:00,1.79536,1.79536,1.79502,1.79505,24529294.0
2009-04-17 22:55:00,1.79495,1.79504,1.79492,1.79498,12805095.0
2009-04-17 22:56:00,1.79486,1.7951,1.79482,1.7951,31443066.0
2009-04-17 22:57:00,1.79518,1.79533,1.79489,1.7953,12541913.0
2009-04-17 22:58:00,1.79529,1.7954,1.79527,1.79527,2003228.0
2009-04-17 22:59:00,1.79518,1.79518,1.79462,1.79503,10812611.0
2009-04-19 23:00:00,1.79636,1.79636,1.79514,1.79514,14027016.0
2009-04-19 23:02:00,1.79482,1.79494,1.7947,1.7947,14718334.0
2009-04-19 23:03:00,1.79462,1.79462,1.79374,1.79374,6131475.0
2009-04-19 23:04:00,1.79372,1.79372,1.79346,1.79346,7892854.0
2009-04-19 23:05:00,1.79326,1.79326,1.79247,1.79301,17312720.0
2009-04-19 23:06:00,1.7933,1.79375,1.7933,1.79375,9839022.0
2009-04-19 23:07:00,1.79377,1.7939,1.79377,1.7939,1809756.0
2009-04-19 23:08:00,1.79411,1.79465,1.79411,1.79465,15809479.0
2009-04-19 23:09:00,1.79469,1.79495,1.79469,1.79495,23369723.0
2009-04-19 23:10:00,1.79496,1.79541,1.79474,1.79534,9016965.0
2009-04-19 23:11:00,1.79513,1.79516,1.79448,1.79448,8354416.0
2009-04-19 23:12:00,1.7943,1.79431,1.79409,1.79409,7224659.0
2009-04-19 23:13:00,1.79383,1.79384,1.79363,1.79384,7604709.0
2009-04-19 23:14:00,1.79391,1.79417,1.79391,1.79417,6981768.0
2009-04-19 23:15:00,1.79404,1.79429,1.79353,1.79353,20919138.0
2009-04-19 23:16:00,1.79366,1.79384,1.79362,1.79384,5340948.0
2009-04-19 23:17:00,1.79387,1.79398,1.79387,1.79398,2828460.0
2009-04-19 23:18:00,1.79387,1.79387,1.79324,1.79324,5892142.0
2009-04-19 23:19:00,1.7931,1.7931,1.79289,1.79292,8073690.0
2009-04-19 23:20:00,1.79304,1.79355,1.79304,1.79319,7718618.0
2009-04-19 23:21:00,1.79336,1.79338,1.79324,1.79329,4151064.0
2009-04-19 23:22:00,1.79324,1.79324,1.79243,1.79243,13063635.0
2009-04-19 23:23:00,1.79225,1.79242,1.79222,1.79235,8267521.0
2009-04-19 23:24:00,1.79226,1.79244,1.79226,1.79243,415813.0
2009-04-19 23:25:00,1.79227,1.79227,1.79176,1.79176,8715064.0
2009-04-19 23:26:00,1.7916,1.7916,1.79124,1.79148,3630545.0
2009-04-19 23:27:00,1.79168,1.79191,1.79156,1.79156,3877406.0
2009-04-19 23:28:00,1.79155,1.79247,1.79155,1.79247,3563372.0
2009-04-19 23:30:00,1.79251,1.79251,1.79189,1.79227,3637873.0
2009-04-19 23:31:00,1.79229,1.7926,1.79219,1.7926,5697698.0
2009-04-19 23:32:00,1.79279,1.79296,1.79249,1.79249,3496909.0
2009-04-19 23:34:00,1.79255,1.79267,1.79255,1.79259,5262501.0
2009-04-19 23:35:00,1.79267,1.79267,1.79253,1.79263,3623155.0
2009-04-19 23:36:00,1.7926,1.79275,1.79255,1.79275,14063295.0
2009-04-19 23:37:00,1.79279,1.79293,1.79272,1.79279,5773528.0
2009-04-19 23:38:00,1.79273,1.7929,1.79273,1.79285,16883456.0
2009-04-19 23:39:00,1.79274,1.79274,1.79265,1.79273,23020840.0
2009-04-19 23:40:00,1.79285,1.79285,1.7927,1.7927,7964468.0
2009-04-19 23:41:00,1.79262,1.79278,1.79242,1.79278,9428144.0
2009-04-19 23:42:00,1.7928,1.79293,1.79239,1.79239,10631243.0
2009-04-19 23:43:00,1.79222,1.79249,1.79217,1.79249,10461456.0
2009-04-19 23:44:00,1.79276,1.79304,1.79246,1.79246,4666266.0
2009-04-19 23:45:00,1.79276,1.79276,1.79247,1.79247,8060752.0
2009-04-19 23:46:00,1.79255,1.79283,1.79247,1.79283,3589003.0
2009-04-19 23:47:00,1.79306,1.79395,1.79306,1.79395,2892225.0
2009-04-19 23:48:00,1.79399,1.79399,1.79334,1.79351,3978203.0
2009-04-19 23:49:00,1.79333,1.79333,1.79326,1.79331,23076261.0
2009-04-19 23:50:00,1.79351,1.79361,1.79334,1.79334,17711269.0
2009-04-19 23:51:00,1.79331,1.79358,1.79305,1.79358,5905302.0
2009-04-19 23:52:00,1.7935,1.79351,1.79335,1.79335,6868656.0
2009-04-19 23:53:00,1.79331,1.79348,1.79329,1.79341,14003951.0
2009-04-19 23:54:00,1.79337,1.79361,1.79319,1.79352,5511105.0
2009-04-19 23:55:00,1.79324,1.79333,1.79288,1.79288,8369889.0
2009-04-19 23:56:00,1.79288,1.79312,1.79284,1.79312,13481471.0
2009-04-19 23:58:00,1.79315,1.79361,1.79315,1.79361,11455970.0
2009-04-19 23:59:00,1.79357,1.79357,1.79339,1.79355,8947600.0
2009-04-20 00:00:00,1.79391,1.7942,1.79391,1.79417,27836008.0
2009-04-20 00:01:00,1.79414,1.79414,1.79389,1.79389,2725619.0
2009-04-20 00:02:00,1.79398,1.79398,1.79346,1.79346,14860435.0
2009-04-20 00:03:00,1.79374,1.79419,1.79374,1.79419,6787357.0
2009-04-20 00:04:00,1.79427,1.79492,1.79416,1.79492,8071619.0
2009-04-20 00:05:00,1.79486,1.79514,1.79486,1.79514,3732809.0
2009-04-20 00:06:00,1.79517,1.79517,1.79408,1.79408,15507489.0
2009-04-20 00:07:00,1.79406,1.79437,1.79406,1.79432,4356682.0
2009-04-20 00:08:00,1.79449,1.79449,1.79407,1.79407,11801020.0
2009-04-20 00:09:00,1.79394,1.79394,1.79327,1.79334,12890792.0
2009-04-20 00:10:00,1.7934,1.79348,1.7934,1.79344,3947941.0
2009-04-20 00:11:00,1.79349,1.79352,1.79334,1.79344,10163724.0
2009-04-20 00:12:00,1.79362,1.79378,1.79332,1.79354,7327414.0
2009-04-20 00:13:00,1.79357,1.79369,1.79339,1.79369,4078000.0
2009-04-20 00:14:00,1.79377,1.79404,1.79376,1.79403,2806378.0
2009-04-20 00:15:00,1.79394,1.79402,1.79389,1.7939,9158950.0
2009-04-20 00:16:00,1.79385,1.7939,1.79365,1.7939,5806860.0
2009-04-20 00:17:00,1.79388,1.79396,1.79384,1.79384,4878583.0
2009-04-20 00:18:00,1.79392,1.79456,1.79391,1.79456,3329856.0
2009-04-20 00:19:00,1.79451,1.79476,1.79451,1.7947,4810116.0
2009-04-20 00:20:00,1.7947,1.79489,1.7947,1.79483,25278439.0
2009-04-20 00:21:00,1.7947,1.79487,1.79462,1.79462,3475439.0
2009-04-20 00:22:00,1.7946,1.79467,1.79457,1.79467,1579059.0
2009-04-20 00:23:00,1.79444,1.79446,1.7942,1.7942,6324484.0
2009-04-20 00:24:00,1.79437,1.79478,1.79437,1.79441,4896261.0
2009-04-20 00:25:00,1.79444,1.79444,1.79402,1.7941,1483356.0
2009-04-20 00:26:00,1.7944,1.79486,1.79432,1.7945,25052972.0
2009-04-20 00:27:00,1.79453,1.79471,1.79453,1.79454,2567381.0
2009-04-20 00:28:00,1.7945,1.7945,1.79348,1.79348,19112189.0
2009-04-20 00:29:00,1.79344,1.79366,1.79336,1.79336,6554962.0
2009-04-20 00:30:00,1.79334,1.79343,1.79328,1.79328,3038186.0
2009-04-20 00:31:00,1.79328,1.79339,1.79324,1.79339,8409087.0
2009-04-20 00:32:00,1.79336,1.79338,1.79323,1.79338,14493076.0
2009-04-20 00:33:00,1.79328,1.79332,1.79321,1.79321,10563740.0
2009-04-20 00:34:00,1.79333,1.79339,1.7931,1.7931,7024504.0
2009-04-20 00:35:00,1.79304,1.79304,1.79264,1.79264,5052753.0
2009-04-20 00:36:00,1.79278,1.7934,1.79278,1.7934,6861053.0
2009-04-20 00:38:00,1.79354,1.79368,1.79341,1.79341,17617422.0
2009-04-20 00:39:00,1.79336,1.79341,1.79314,1.79322,7150165.0
2009-04-20 00:40:00,1.79337,1.79337,1.79322,1.79322,5008366.0
2009-04-20 00:41:00,1.79318,1.79318,1.79299,1.79299,4867897.0
2009-04-20 00:42:00,1.79303,1.7932,1.79299,1.7932,20159605.0
2009-04-20 00:43:00,1.79325,1.79354,1.79325,1.79336,6182814.0
2009-04-20 00:44:00,1.79344,1.79399,1.79337,1.79378,6162030.0
2009-04-20 00:45:00,1.79374,1.79403,1.79374,1.79403,2152951.0
2009-04-20 00:46:00,1.79374,1.79463,1.79374,1.79463,3229591.0
2009-04-20 00:47:00,1.79467,1.79474,1.79463,1.79474,1754372.0
2009-04-20 00:48:00,1.79468,1.79475,1.79459,1.79459,3765484.0
2009-04-20 00:49:00,1.79443,1.7945,1.7944,1.7944,3149104.0
2009-04-20 00:50:00,1.7944,1.79455,1.79436,1.79437,3992225.0
2009-04-20 00:51:00,1.79424,1.79425,1.79386,1.79425,6070057.0
2009-04-20 00:52:00,1.79417,1.79433,1.7938,1.7938,863343.0
2009-04-20 00:53:00,1.79377,1.79388,1.79374,1.79383,4182132.0
2009-04-20 00:54:00,1.79384,1.79389,1.79384,1.79389,4228898.0
2009-04-20 00:55:00,1.79398,1.79435,1.79398,1.79426,5838327.0
2009-04-20 00:56:00,1.79433,1.79433,1.79384,1.79393,3763080.0
2009-04-20 00:57:00,1.79386,1.79404,1.79386,1.79403,14775159.0
2009-04-20 00:58:00,1.79412,1.79437,1.79412,1.79437,6244306.0
2009-04-20 00:59:00,1.79453,1.79471,1.79453,1.79459,8750582.0
2009-04-20 01:00:00,1.79439,1.79439,1.7942,1.79421,3625179.0
2009-04-20 01:01:00,1.79417,1.79437,1.79398,1.79415,1583624.0
2009-04-20 01:02:00,1.79392,1.79402,1.79392,1.79402,10317696.0
2009-04-20 01:03:00,1.7939,1.79414,1.7939,1.79414,9440238.0
2009-04-20 01:04:00,1.79413,1.79413,1.79392,1.79403,6133671.0
2009-04-20 01:05:00,1.79399,1.79404,1.79368,1.79388,4007898.0
2009-04-20 01:06:00,1.79372,1.79372,1.79324,1.79326,4773010.0
2009-04-20 01:07:00,1.79331,1.79331,1.79264,1.79268,13091424.0
2009-04-20 01:08:00,1.79287,1.79287,1.79246,1.79246,7255232.0
2009-04-20 01:09:00,1.79254,1.79261,1.79253,1.79259,6673964.0
2009-04-20 01:10:00,1.79268,1.79298,1.79268,1.79297,3305367.0
2009-04-20 01:11:00,1.79304,1.79344,1.79304,1.79344,10019064.0
2009-04-20 01:12:00,1.79347,1.79366,1.79325,1.79325,2322446.0
2009-04-20 01:13:00,1.79335,1.79357,1.79335,1.79357,4274024.0
2009-04-20 01:14:00,1.79345,1.79371,1.79329,1.79339,1344024.0
2009-04-20 01:15:00,1.79319,1.79343,1.7931,1.79343,14834103.0
2009-04-20 01:16:00,1.79356,1.79389,1.79356,1.79389,5069755.0
2009-04-20 01:17:00,1.7939,1.79395,1.79353,1.79395,3848710.0
2009-04-20 01:18:00,1.79397,1.79426,1.79397,1.79426,9865958.0
2009-04-20 01:19:00,1.79433,1.79437,1.79422,1.79435,2047704.0
2009-04-20 01:20:00,1.79438,1.79444,1.79389,1.79444,3024585.0
2009-04-20 01:21:00,1.79439,1.79439,1.79427,1.79427,10255134.0
2009-04-20 01:22:00,1.79416,1.79419,1.79377,1.79377,6590598.0
2009-04-20 01:23:00,1.79375,1.79396,1.79375,1.79395,5150205.0
2009-04-20 01:24:00,1.794,1.7944,1.794,1.79403,6890405.0
2009-04-20 01:25:00,1.79387,1.79387,1.79325,1.79376,8711968.0
2009-04-20 01:26:00,1.79395,1.79434,1.79395,1.79413,5626779.0
2009-04-20 01:27:00,1.79424,1.79448,1.79424,1.79448,6164583.0
2009-04-20 01:28:00,1.7945,1.79467,1.79447,1.79447,4440075.0
2009-04-20 01:29:00,1.79425,1.79425,1.7936,1.79362,25367560.0
2009-04-20 01:30:00,1.79367,1.79399,1.79367,1.79399,6903732.0
2009-04-20 01:31:00,1.79418,1.79418,1.79406,1.79414,14581154.0
2009-04-20 01:32:00,1.79403,1.79407,1.79384,1.79397,4783344.0
2009-04-20 01:33:00,1.79422,1.79452,1.79422,1.79452,6866550.0
2009-04-20 01:34:00,1.79457,1.79465,1.7945,1.7945,8561587.0
2009-04-20 01:35:00,1.79455,1.79492,1.79451,1.79474,8949510.0
2009-04-20 01:36:00,1.79468,1.79491,1.79458,1.79463,6431324.0
2009-04-20 01:37:00,1.79453,1.79453,1.79429,1.79429,29370670.0
2009-04-20 01:38:00,1.79439,1.79477,1.79433,1.7946,9752938.0
2009-04-20 01:39:00,1.79455,1.79455,1.79413,1.7942,2438241.0
2009-04-20 01:40:00,1.7942,1.79453,1.7942,1.79443,3884336.0
2009-04-20 01:41:00,1.79447,1.79473,1.79447,1.79473,2701069.0
2009-04-20 01:42:00,1.79473,1.79481,1.79455,1.7946,24406972.0
2009-04-20 01:43:00,1.79481,1.79509,1.79481,1.79509,12464750.0
2009-04-20 01:44:00,1.79508,1.79509,1.79501,1.79509,8440694.0
2009-04-20 01:45:00,1.79502,1.79509,1.79496,1.79509,13315781.0
2009-04-20 01:46:00,1.79516,1.79524,1.79497,1.79507,8256256.0
2009-04-20 01:47:00,1.79502,1.79503,1.79457,1.79486,4935006.0
2009-04-20 01:48:00,1.79486,1.79491,1.79476,1.7948,11426240.0
2009-04-20 01:49:00,1.79485,1.79493,1.79485,1.79493,4058280.0
2009-04-20 01:50:00,1.79486,1.79486,1.79454,1.79454,2957712.0
2009-04-20 01:51:00,1.79451,1.79462,1.79451,1.79461,7902455.0
2009-04-20 01:52:00,1.79461,1.79467,1.79446,1.79467,8543081.0
2009-04-20 01:53:00,1.79461,1.79461,1.79427,1.79431,4795777.0
2009-04-20 01:54:00,1.79416,1.79438,1.79413,1.79413,9319383.0
2009-04-20 01:55:00,1.79399,1.79399,1.79344,1.79344,16078490.0
2009-04-20 01:56:00,1.79343,1.7935,1.79325,1.79325,8874561.0
2009-04-20 01:57:00,1.79331,1.79359,1.79325,1.79349,2583435.0
2009-04-20 01:58:00,1.79351,1.79366,1.79312,1.79366,4268196.0
2009-04-20 01:59:00,1.79364,1.79412,1.79364,1.79412,15279145.0
2009-04-20 02:00:00,1.79448,1.7946,1.79448,1.79449,14951703.0
2009-04-20 02:01:00,1.79479,1.79483,1.79446,1.79467,4102456.0
2009-04-20 02:02:00,1.79457,1.79473,1.79441,1.79441,2763327.0
2009-04-20 02:03:00,1.79433,1.79462,1.79432,1.79462,8859499.0
2009-04-20 02:04:00,1.79457,1.79458,1.79447,1.79456,16680661.0
2009-04-20 02:05:00,1.7946,1.79475,1.7946,1.7946,9341804.0
2009-04-20 02:06:00,1.79462,1.79462,1.79415,1.79443,4866337.0
2009-04-20 02:07:00,1.79438,1.79438,1.79394,1.79394,8594649.0
2009-04-20 02:08:00,1.79412,1.79444,1.79412,1.79443,7205010.0
2009-04-20 02:09:00,1.79441,1.79441,1.79422,1.79437,2929590.0
2009-04-20 02:10:00,1.79447,1.79498,1.79447,1.79498,3903692.0
2009-04-20 02:11:00,1.79497,1.79513,1.79479,1.79485,11665380.0
2009-04-20 02:12:00,1.7948,1.79501,1.79457,1.79478,4553848.0
2009-04-20 02:13:00,1.79475,1.79475,1.79443,1.79466,9074803.0
2009-04-20 02:14:00,1.79464,1.79473,1.79459,1.79469,12774156.0
2009-04-20 02:15:00,1.79467,1.79467,1.79447,1.79463,7791650.0
2009-04-20 02:16:00,1.79474,1.79474,1.79451,1.79451,12024648.0
2009-04-20 02:17:00,1.79433,1.79444,1.79417,1.79422,23484047.0
2009-04-20 02:18:00,1.79432,1.79463,1.79432,1.79451,2758729.0
2009-04-20 02:19:00,1.79457,1.79457,1.79423,1.79423,3888225.0
2009-04-20 02:20:00,1.79418,1.79475,1.79399,1.79475,2250130.0
2009-04-20 02:21:00,1.79478,1.79522,1.79469,1.79522,9405860.0
2009-04-20 02:22:00,1.79524,1.79526,1.79517,1.79519,31527125.0
2009-04-20 02:23:00,1.79505,1.79505,1.79487,1.79496,6450675.0
2009-04-20 02:24:00,1.795,1.79504,1.79477,1.79477,8812910.0
2009-04-20 02:25:00,1.79472,1.79492,1.79472,1.7949,9084876.0
2009-04-20 02:26:00,1.79487,1.79506,1.7947,1.79496,6264529.0
2009-04-20 02:27:00,1.79479,1.79479,1.79446,1.79446,4769990.0
2009-04-20 02:28:00,1.79446,1.79446,1.79416,1.79416,13511077.0
2009-04-20 02:29:00,1.79419,1.79442,1.79419,1.79429,6779000.0
2009-04-20 02:30:00,1.7943,1.79453,1.7943,1.7945,27672694.0
2009-04-20 02:31:00,1.79469,1.79511,1.79469,1.79505,4894800.0
2009-04-20 02:32:00,1.79484,1.79484,1.79451,1.79451,6018927.0
2009-04-20 02:33:00,1.79436,1.79436,1.79405,1.79412,5680175.0
2009-04-20 02:34:00,1.79406,1.79406,1.7938,1.79393,8950959.0
2009-04-20 02:35:00,1.7938,1.7938,1.79344,1.79353,7502617.0
2009-04-20 02:36:00,1.79356,1.79379,1.79355,1.79369,5412150.0
2009-04-20 02:37:00,1.79374,1.79376,1.79359,1.79366,6868783.0
2009-04-20 02:38:00,1.79376,1.7938,1.79351,1.79371,11125118.0
2009-04-20 02:39:00,1.79369,1.79369,1.79282,1.79349,2779694.0
2009-04-20 02:40:00,1.79363,1.79418,1.79363,1.79372,2217312.0
2009-04-20 02:41:00,1.79357,1.79357,1.79334,1.79339,9879791.0
2009-04-20 02:42:00,1.79355,1.79384,1.79329,1.79384,4115829.0
2009-04-20 02:43:00,1.79383,1.79383,1.79362,1.79381,5404281.0
2009-04-20 02:44:00,1.79366,1.79384,1.79366,1.79375,15392865.0
2009-04-20 02:45:00,1.79397,1.7942,1.79397,1.794,1450803.0
2009-04-20 02:46:00,1.794,1.79414,1.7938,1.7938,4229196.0
2009-04-20 02:47:00,1.79349,1.79357,1.79332,1.79332,2168484.0
2009-04-20 02:48:00,1.79338,1.79369,1.79338,1.79359,9718753.0
2009-04-20 02:49:00,1.79352,1.79352,1.79319,1.79319,3292199.0
2009-04-20 02:50:00,1.79318,1.79318,1.79292,1.79292,7148632.0
2009-04-20 02:51:00,1.79282,1.79294,1.79267,1.79281,6727152.0
2009-04-20 02:52:00,1.79276,1.79283,1.79252,1.79283,12203040.0
2009-04-20 02:53:00,1.79267,1.79267,1.79203,1.79212,4729498.0
2009-04-20 02:54:00,1.79199,1.79199,1.79164,1.79176,4356414.0
2009-04-20 02:55:00,1.79159,1.79159,1.79127,1.79153,6456495.0
2009-04-20 02:56:00,1.79156,1.79173,1.79144,1.79144,8853267.0
2009-04-20 02:57:00,1.79162,1.79184,1.79161,1.79161,9580034.0
2009-04-20 02:58:00,1.79178,1.79178,1.79155,1.79156,1621238.0
2009-04-20 02:59:00,1.79142,1.79142,1.79102,1.79123,3646329.0
2009-04-20 03:00:00,1.79126,1.79163,1.79126,1.79153,9396093.0
2009-04-20 03:01:00,1.79149,1.79168,1.79149,1.79164,6255565.0
2009-04-20 03:02:00,1.79158,1.79175,1.79132,1.79175,16415028.0
2009-04-20 03:03:00,1.79176,1.79176,1.79161,1.79173,3723241.0
2009-04-20 03:04:00,1.79176,1.79176,1.79146,1.79146,6254233.0
2009-04-20 03:05:00,1.79152,1.7916,1.7915,1.7915,4356995.0
2009-04-20 03:06:00,1.79147,1.79155,1.79141,1.79142,3970127.0
2009-04-20 03:07:00,1.7913,1.79146,1.7913,1.79137,786215.0
2009-04-20 03:08:00,1.79148,1.79163,1.79102,1.79163,6434235.0
2009-04-20 03:09:00,1.79171,1.79171,1.79147,1.79147,3736988.0
2009-04-20 03:10:00,1.79139,1.79167,1.79139,1.79153,3365509.0
2009-04-20 03:11:00,1.79167,1.79193,1.79166,1.79166,3599890.0
2009-04-20 03:12:00,1.79159,1.7918,1.79151,1.79151,1922599.0
2009-04-20 03:13:00,1.79145,1.79145,1.79106,1.79106,3269810.0
2009-04-20 03:14:00,1.7914,1.79169,1.79136,1.79169,2367442.0
2009-04-20 03:15:00,1.79181,1.79206,1.79151,1.79187,5979070.0
2009-04-20 03:16:00,1.79178,1.79178,1.79142,1.79149,6662517.0
2009-04-20 03:17:00,1.7914,1.7914,1.79105,1.79105,19023878.0
2009-04-20 03:18:00,1.79098,1.79107,1.79091,1.79091,5091407.0
2009-04-20 03:19:00,1.79094,1.79098,1.79073,1.79098,5038598.0
2009-04-20 03:20:00,1.79091,1.79103,1.79091,1.79101,7704089.0
2009-04-20 03:21:00,1.79101,1.79115,1.79093,1.79097,16139082.0
2009-04-20 03:22:00,1.79117,1.79136,1.79117,1.79124,17157061.0
2009-04-20 03:23:00,1.79132,1.79168,1.79128,1.79162,6442303.0
2009-04-20 03:24:00,1.7915,1.7915,1.7914,1.79145,5159034.0
2009-04-20 03:25:00,1.79134,1.79155,1.79134,1.79148,7316428.0
2009-04-20 03:26:00,1.7914,1.79154,1.7914,1.7915,10051130.0
2009-04-20 03:27:00,1.79172,1.7919,1.79172,1.7919,13341689.0
2009-04-20 03:28:00,1.79202,1.79213,1.79202,1.79204,8111399.0
2009-04-20 03:29:00,1.79193,1.79193,1.79177,1.79182,2775613.0
2009-04-20 03:30:00,1.79188,1.79199,1.79182,1.7919,6899961.0
2009-04-20 03:31:00,1.79188,1.79191,1.79169,1.79181,19941766.0
2009-04-20 03:32:00,1.7917,1.79183,1.79161,1.79161,2722278.0
2009-04-20 03:33:00,1.79167,1.79167,1.79144,1.79145,26124060.0
2009-04-20 03:34:00,1.79127,1.79152,1.79121,1.79131,1371826.0
2009-04-20 03:35:00,1.79128,1.79147,1.79093,1.79093,4566982.0
2009-04-20 03:36:00,1.79111,1.79147,1.79111,1.7914,6404540.0
2009-04-20 03:37:00,1.79153,1.79179,1.79153,1.79179,1462228.0
2009-04-20 03:38:00,1.79191,1.79204,1.79191,1.79191,3790012.0
2009-04-20 03:39:00,1.79211,1.79221,1.79198,1.79198,25367224.0
2009-04-20 03:40:00,1.79202,1.7922,1.79195,1.79195,5008970.0
2009-04-20 03:41:00,1.79216,1.79231,1.79192,1.79192,3402674.0
2009-04-20 03:42:00,1.79173,1.79173,1.79125,1.79125,5267309.0
2009-04-20 03:43:00,1.79136,1.79142,1.7911,1.7911,6289244.0
2009-04-20 03:44:00,1.79094,1.79094,1.79047,1.79047,9340153.0
2009-04-20 03:45:00,1.79071,1.79114,1.79071,1.79114,3054237.0
2009-04-20 03:46:00,1.79128,1.79153,1.79127,1.79144,3943143.0
2009-04-20 03:47:00,1.79135,1.79184,1.79111,1.79184,6969860.0
2009-04-20 03:48:00,1.79184,1.7919,1.79164,1.7917,10071068.0
2009-04-20 03:49:00,1.7916,1.79165,1.7916,1.79162,3796461.0
2009-04-20 03:50:00,1.79161,1.79162,1.79153,1.79159,14086756.0
2009-04-20 03:51:00,1.79156,1.79177,1.79156,1.79174,11214501.0
2009-04-20 03:52:00,1.7917,1.79215,1.7917,1.79215,4564362.0
2009-04-20 03:53:00,1.79225,1.79244,1.79225,1.7923,15355470.0
2009-04-20 03:54:00,1.79219,1.79219,1.7921,1.7921,3732809.0
2009-04-20 03:55:00,1.79214,1.79214,1.79147,1.79156,7948419.0
2009-04-20 03:56:00,1.79165,1.79171,1.79161,1.79171,6293913.0
2009-04-20 03:57:00,1.79169,1.79204,1.79169,1.79204,15125125.0
2009-04-20 03:58:00,1.79189,1.79213,1.79182,1.79213,2703181.0
2009-04-20 03:59:00,1.7923,1.79264,1.7923,1.79264,25521232.0
2009-04-20 04:00:00,1.79255,1.79276,1.79255,1.79276,9194000.0
2009-04-20 04:01:00,1.79289,1.79293,1.79274,1.79283,11821248.0
2009-04-20 04:02:00,1.7929,1.79299,1.79272,1.79283,6136284.0
2009-04-20 04:03:00,1.79295,1.79304,1.7929,1.79298,13317666.0
2009-04-20 04:04:00,1.79279,1.793,1.79276,1.79292,9202738.0
2009-04-20 04:05:00,1.79309,1.79326,1.79288,1.79316,5732970.0
2009-04-20 04:06:00,1.79331,1.79357,1.79304,1.79304,13349810.0
2009-04-20 04:07:00,1.79299,1.79315,1.79293,1.79312,6398375.0
2009-04-20 04:08:00,1.79316,1.79329,1.79304,1.79329,5837585.0
2009-04-20 04:09:00,1.79313,1.79344,1.79313,1.79344,18167266.0
2009-04-20 04:10:00,1.79329,1.79329,1.79216,1.79216,25069265.0
2009-04-20 04:11:00,1.79219,1.7922,1.79184,1.79218,3833305.0
2009-04-20 04:12:00,1.79211,1.79211,1.79128,1.79128,2787418.0
2009-04-20 04:13:00,1.79109,1.7911,1.79078,1.79078,3874139.0
2009-04-20 04:14:00,1.79059,1.79085,1.79037,1.79085,8257284.0
2009-04-20 04:15:00,1.79057,1.79155,1.79057,1.79155,5118205.0
2009-04-20 04:16:00,1.7913,1.7913,1.79093,1.79098,9842376.0
2009-04-20 04:17:00,1.7912,1.79122,1.79111,1.79122,11520635.0
2009-04-20 04:18:00,1.79131,1.7914,1.79131,1.79131,9217073.0
2009-04-20 04:19:00,1.79126,1.79126,1.79096,1.79106,8129496.0
2009-04-20 04:20:00,1.79093,1.79101,1.79092,1.79101,24705780.0
2009-04-20 04:21:00,1.79119,1.79142,1.79117,1.79142,16999050.0
2009-04-20 04:22:00,1.79168,1.79168,1.79146,1.79148,5420648.0
2009-04-20 04:23:00,1.79145,1.79145,1.79109,1.79113,13145724.0
2009-04-20 04:24:00,1.79119,1.79119,1.79107,1.79115,3400107.0
2009-04-20 04:25:00,1.79102,1.79126,1.79102,1.79108,5377031.0
2009-04-20 04:26:00,1.79107,1.79116,1.79058,1.79116,23406888.0
2009-04-20 04:27:00,1.79107,1.79107,1.79061,1.79083,3506378.0
2009-04-20 04:28:00,1.79079,1.79095,1.79054,1.79059,5693712.0
2009-04-20 04:29:00,1.79058,1.79094,1.79054,1.79092,3603996.0
2009-04-20 04:30:00,1.79093,1.79093,1.79063,1.79063,18326774.0
2009-04-20 04:31:00,1.7906,1.7909,1.79048,1.7909,3260474.0
2009-04-20 04:32:00,1.79108,1.79116,1.79102,1.7911,4248749.0
2009-04-20 04:33:00,1.79115,1.79133,1.79107,1.79133,3640008.0
2009-04-20 04:34:00,1.79129,1.79147,1.79127,1.79138,9051791.0
2009-04-20 04:35:00,1.79141,1.79142,1.79134,1.79137,437191.0
2009-04-20 04:36:00,1.79161,1.79178,1.79155,1.79158,8183233.0
2009-04-20 04:37:00,1.79176,1.79188,1.79158,1.79188,12910006.0
2009-04-20 04:38:00,1.79203,1.79218,1.792,1.79218,3955278.0
2009-04-20 04:39:00,1.79198,1.79215,1.79198,1.79215,7231910.0
2009-04-20 04:40:00,1.7922,1.79249,1.7922,1.79242,7461130.0
2009-04-20 04:41:00,1.79245,1.79245,1.79215,1.79225,5561771.0
2009-04-20 04:42:00,1.79221,1.79221,1.79196,1.79196,2840104.0
2009-04-20 04:43:00,1.79194,1.79194,1.79176,1.79176,5929774.0
2009-04-20 04:44:00,1.7914,1.7915,1.79135,1.79145,19646073.0
2009-04-20 04:45:00,1.79159,1.79165,1.79144,1.79144,7441661.0
2009-04-20 04:46:00,1.79149,1.79154,1.79147,1.79154,8173591.0
2009-04-20 04:47:00,1.79146,1.79146,1.79127,1.79128,7250760.0
2009-04-20 04:48:00,1.79112,1.79123,1.79093,1.79108,8365293.0
2009-04-20 04:49:00,1.79124,1.79124,1.79071,1.79091,9611943.0
2009-04-20 04:50:00,1.79092,1.79112,1.79091,1.79112,18337198.0
2009-04-20 04:51:00,1.79127,1.79163,1.79127,1.7913,16804294.0
2009-04-20 04:52:00,1.79118,1.79142,1.79118,1.79142,1731654.0
2009-04-20 04:53:00,1.79157,1.79187,1.79157,1.79184,9828211.0
2009-04-20 04:54:00,1.79177,1.79177,1.7916,1.79163,15807820.0
2009-04-20 04:55:00,1.79186,1.79198,1.79154,1.79154,7760155.0
2009-04-20 04:56:00,1.79146,1.79166,1.79146,1.79166,6505543.0
2009-04-20 04:57:00,1.79163,1.79203,1.79163,1.79203,14954615.0
2009-04-20 04:58:00,1.79218,1.79239,1.79218,1.7923,7362810.0
2009-04-20 04:59:00,1.79236,1.7926,1.79233,1.7926,13937814.0
2009-04-20 05:00:00,1.79256,1.79262,1.79233,1.79233,10452016.0
2009-04-20 05:01:00,1.79236,1.79261,1.79234,1.79261,1943183.0
2009-04-20 05:02:00,1.79275,1.793,1.79244,1.793,12192004.0
2009-04-20 05:03:00,1.79298,1.79299,1.79269,1.79279,29671666.0
2009-04-20 05:04:00,1.79284,1.79286,1.7927,1.79282,14111852.0
2009-04-20 05:05:00,1.79297,1.79313,1.79277,1.79313,24081381.0
2009-04-20 05:06:00,1.79304,1.79304,1.79276,1.7928,5575931.0
2009-04-20 05:07:00,1.79282,1.79306,1.79282,1.79285,3598077.0
2009-04-20 05:08:00,1.79292,1.79309,1.79286,1.79309,17430390.0
2009-04-20 05:09:00,1.79298,1.79302,1.79276,1.79276,6212403.0
2009-04-20 05:10:00,1.79269,1.79272,1.79262,1.79262,6091635.0
2009-04-20 05:11:00,1.79256,1.79256,1.79229,1.79231,1848679.0
2009-04-20 05:12:00,1.79233,1.79246,1.79233,1.79246,16687205.0
2009-04-20 05:13:00,1.79239,1.79242,1.7922,1.79224,2212761.0
2009-04-20 05:14:00,1.79223,1.79231,1.79214,1.79225,3624128.0
2009-04-20 05:15:00,1.7923,1.79246,1.7923,1.79246,13772999.0
2009-04-20 05:16:00,1.79221,1.79243,1.79209,1.79222,7571420.0
2009-04-20 05:17:00,1.79221,1.79259,1.79221,1.79259,3808067.0
2009-04-20 05:18:00,1.79239,1.79258,1.79168,1.79258,11038080.0
2009-04-20 05:19:00,1.79261,1.7927,1.79261,1.79261,2764933.0
2009-04-20 05:20:00,1.79256,1.79258,1.79211,1.79211,3442620.0
2009-04-20 05:21:00,1.79253,1.79268,1.79252,1.79268,15430147.0
2009-04-20 05:22:00,1.79273,1.79274,1.79267,1.79274,6462193.0
2009-04-20 05:23:00,1.79267,1.79285,1.79245,1.79245,2618422.0
2009-04-20 05:24:00,1.79231,1.79238,1.79219,1.79219,7200087.0
2009-04-20 05:25:00,1.79232,1.79251,1.792,1.79251,7081626.0
2009-04-20 05:26:00,1.79228,1.79235,1.79218,1.79218,4711587.0
2009-04-20 05:27:00,1.79208,1.79208,1.79172,1.79187,6290577.0
2009-04-20 05:28:00,1.79195,1.79218,1.79191,1.79218,1824721.0
2009-04-20 05:29:00,1.79207,1.79231,1.79207,1.79231,3604726.0
2009-04-20 05:30:00,1.79232,1.79273,1.79232,1.79263,11829371.0
2009-04-20 05:31:00,1.79257,1.79257,1.79232,1.79232,4921760.0
2009-04-20 05:32:00,1.79223,1.79223,1.79185,1.79198,48270305.0
2009-04-20 05:33:00,1.792,1.792,1.79152,1.79152,13376051.0
2009-04-20 05:34:00,1.79159,1.7919,1.79155,1.7919,2267934.0
2009-04-20 05:35:00,1.79192,1.79221,1.79186,1.79221,19170289.0
2009-04-20 05:36:00,1.79202,1.79208,1.79165,1.79165,6532053.0
2009-04-20 05:37:00,1.79112,1.79162,1.79107,1.79144,41257800.0
2009-04-20 05:38:00,1.79144,1.79156,1.79129,1.79155,7059271.0
2009-04-20 05:39:00,1.79175,1.79211,1.79069,1.79199,1574340.0
2009-04-20 05:40:00,1.79181,1.79247,1.79181,1.79213,9891074.0
2009-04-20 05:41:00,1.79247,1.79247,1.79204,1.79204,5089107.0
2009-04-20 05:42:00,1.79183,1.79188,1.79162,1.79167,3255651.0
2009-04-20 05:43:00,1.79176,1.79176,1.79132,1.79159,36265423.0
2009-04-20 05:44:00,1.79156,1.79156,1.79144,1.79144,3171836.0
2009-04-20 05:45:00,1.79148,1.79158,1.7913,1.7913,1447514.0
2009-04-20 05:46:00,1.7912,1.7912,1.79062,1.79062,6911909.0
2009-04-20 05:47:00,1.79066,1.79066,1.79022,1.79022,6652794.0
2009-04-20 05:48:00,1.79028,1.79052,1.79024,1.79052,3819109.0
2009-04-20 05:49:00,1.7905,1.7905,1.79013,1.79013,10920562.0
2009-04-20 05:50:00,1.79004,1.79011,1.79,1.79011,5316766.0
2009-04-20 05:51:00,1.79012,1.79032,1.79012,1.79032,20733947.0
2009-04-20 05:52:00,1.79043,1.79057,1.79043,1.79047,4688256.0
2009-04-20 05:53:00,1.79049,1.79061,1.79044,1.79061,2725899.0
2009-04-20 05:54:00,1.79061,1.79063,1.79056,1.79061,3206757.0
2009-04-20 05:55:00,1.79063,1.79075,1.79063,1.79075,3860309.0
2009-04-20 05:56:00,1.79075,1.79075,1.79063,1.79065,13711930.0
2009-04-20 05:57:00,1.79046,1.79066,1.79045,1.79066,3922422.0
2009-04-20 05:58:00,1.79066,1.79073,1.79018,1.79063,7992988.0
2009-04-20 05:59:00,1.79063,1.79063,1.79054,1.79058,6668412.0
2009-04-20 06:00:00,1.79055,1.79063,1.79053,1.79053,10537543.0
2009-04-20 06:01:00,1.79067,1.79085,1.79054,1.79085,8028227.0
2009-04-20 06:02:00,1.79104,1.7914,1.79066,1.79066,15196551.0
2009-04-20 06:03:00,1.79132,1.79141,1.79129,1.7913,3278387.0
2009-04-20 06:04:00,1.7914,1.79168,1.79116,1.79168,9651132.0
2009-04-20 06:05:00,1.79172,1.79213,1.79172,1.79213,2438625.0
2009-04-20 06:06:00,1.79201,1.79213,1.79194,1.79213,8225872.0
2009-04-20 06:07:00,1.79216,1.79227,1.79209,1.79218,17254158.0
2009-04-20 06:08:00,1.79208,1.79211,1.79193,1.79196,3212865.0
2009-04-20 06:09:00,1.79197,1.79239,1.79197,1.79239,3875691.0
2009-04-20 06:10:00,1.79219,1.79219,1.79181,1.79215,5486907.0
2009-04-20 06:11:00,1.7922,1.79239,1.7922,1.79233,17721664.0
2009-04-20 06:12:00,1.79215,1.79215,1.79191,1.79191,10135104.0
2009-04-20 06:13:00,1.79201,1.79201,1.79179,1.79179,3843957.0
2009-04-20 06:14:00,1.79182,1.79182,1.79156,1.79163,5723564.0
2009-04-20 06:15:00,1.79161,1.79169,1.79161,1.79165,2494241.0
2009-04-20 06:16:00,1.79166,1.79178,1.79157,1.79178,4708005.0
2009-04-20 06:17:00,1.79174,1.79187,1.79174,1.79187,21552413.0
2009-04-20 06:18:00,1.79184,1.79193,1.79183,1.79183,7100155.0
2009-04-20 06:19:00,1.79169,1.7921,1.79169,1.79188,12775296.0
2009-04-20 06:20:00,1.7919,1.7919,1.79168,1.79183,8820604.0
2009-04-20 06:21:00,1.79188,1.79195,1.79169,1.79192,8062468.0
2009-04-20 06:22:00,1.79183,1.79193,1.79183,1.79191,13391410.0
2009-04-20 06:23:00,1.79192,1.79192,1.79178,1.79191,18449168.0
2009-04-20 06:24:00,1.79197,1.79209,1.79183,1.79202,10062126.0
2009-04-20 06:25:00,1.79201,1.79206,1.79191,1.79191,8485980.0
2009-04-20 06:26:00,1.79183,1.79203,1.79183,1.79197,3392845.0
2009-04-20 06:27:00,1.79211,1.7922,1.79211,1.79219,2811406.0
2009-04-20 06:28:00,1.79214,1.79214,1.79164,1.79164,23565220.0
2009-04-20 06:29:00,1.79175,1.79202,1.79168,1.79202,11504678.0
2009-04-20 06:30:00,1.79206,1.79222,1.792,1.792,8372245.0
2009-04-20 06:31:00,1.79186,1.79193,1.79147,1.79193,7296881.0
2009-04-20 06:32:00,1.79203,1.79217,1.792,1.792,2977029.0
2009-04-20 06:33:00,1.79199,1.79199,1.79184,1.79187,27725665.0
2009-04-20 06:34:00,1.79186,1.79186,1.7917,1.7917,7203967.0
2009-04-20 06:35:00,1.79164,1.79166,1.7912,1.7912,3535130.0
2009-04-20 06:36:00,1.79148,1.79148,1.79133,1.79133,5445095.0
2009-04-20 06:37:00,1.79142,1.79163,1.79123,1.79123,12227852.0
2009-04-20 06:38:00,1.79126,1.79143,1.79122,1.79143,10569580.0
2009-04-20 06:39:00,1.79158,1.79182,1.79158,1.79171,21978287.0
2009-04-20 06:40:00,1.79165,1.79165,1.79155,1.79155,8843203.0
2009-04-20 06:41:00,1.79157,1.79165,1.79151,1.79156,13643670.0
2009-04-20 06:42:00,1.79158,1.79176,1.79158,1.79162,10755353.0
2009-04-20 06:43:00,1.79159,1.79165,1.79153,1.79165,12002164.0
2009-04-20 06:44:00,1.79174,1.79186,1.79171,1.7918,2509035.0
2009-04-20 06:46:00,1.79174,1.79183,1.79159,1.79159,14265846.0
2009-04-20 06:47:00,1.79142,1.79142,1.79086,1.79086,11113884.0
2009-04-20 06:48:00,1.79083,1.79102,1.79083,1.79102,5989851.0
2009-04-20 06:49:00,1.79118,1.79153,1.79118,1.79153,7840523.0
2009-04-20 06:50:00,1.79171,1.79173,1.79152,1.79173,5308966.0
2009-04-20 06:51:00,1.79178,1.79183,1.7916,1.79183,12081014.0
2009-04-20 06:52:00,1.79179,1.79183,1.79173,1.79183,36022491.0
2009-04-20 06:53:00,1.79174,1.79174,1.79165,1.79168,4591603.0
2009-04-20 06:54:00,1.79159,1.79174,1.79159,1.79169,5891688.0
2009-04-20 06:55:00,1.79173,1.79209,1.79173,1.79209,16626347.0
2009-04-20 06:56:00,1.79211,1.79216,1.79206,1.79209,12602070.0
2009-04-20 06:57:00,1.79201,1.79201,1.79163,1.79163,3195198.0
2009-04-20 06:58:00,1.79173,1.79204,1.79173,1.79203,5059699.0
2009-04-20 06:59:00,1.79201,1.79215,1.79201,1.79215,5603459.0
2009-04-20 07:00:00,1.79221,1.79245,1.79204,1.79245,8206379.0
2009-04-20 07:01:00,1.79253,1.79253,1.7921,1.7921,12724265.0
2009-04-20 07:02:00,1.79213,1.79213,1.79192,1.79194,1867525.0
2009-04-20 07:03:00,1.79176,1.79176,1.79152,1.79162,5849680.0
2009-04-20 07:04:00,1.79169,1.79172,1.79162,1.79162,15055726.0
2009-04-20 07:05:00,1.79154,1.79154,1.7911,1.79138,15053325.0
2009-04-20 07:06:00,1.7914,1.79149,1.79126,1.79133,6275413.0
2009-04-20 07:07:00,1.79149,1.79149,1.79119,1.79146,6600484.0
2009-04-20 07:08:00,1.79137,1.79137,1.79092,1.79092,9808050.0
2009-04-20 07:09:00,1.79084,1.79084,1.79062,1.79062,5942015.0
2009-04-20 07:10:00,1.79067,1.79067,1.79031,1.79036,18651697.0
2009-04-20 07:11:00,1.79034,1.79039,1.79024,1.79024,3363297.0
2009-04-20 07:12:00,1.79024,1.79049,1.79024,1.79049,1288062.0
2009-04-20 07:13:00,1.79052,1.7907,1.79052,1.7907,6105816.0
2009-04-20 07:14:00,1.79077,1.7908,1.79035,1.79056,855764.0
2009-04-20 07:15:00,1.79052,1.7907,1.79042,1.7907,10046454.0
2009-04-20 07:16:00,1.79054,1.79064,1.79054,1.79059,4941321.0
2009-04-20 07:17:00,1.79053,1.79053,1.79041,1.79042,14191350.0
2009-04-20 07:18:00,1.79046,1.79058,1.79042,1.79042,3646738.0
2009-04-20 07:19:00,1.79031,1.79065,1.7902,1.79065,22724423.0
2009-04-20 07:20:00,1.79058,1.79058,1.79035,1.79035,1954513.0
2009-04-20 07:21:00,1.79031,1.79031,1.78996,1.79,13297965.0
2009-04-20 07:22:00,1.79002,1.7901,1.78955,1.79005,16727947.0
2009-04-20 07:23:00,1.7901,1.79017,1.78992,1.79017,2660304.0
2009-04-20 07:24:00,1.79015,1.79028,1.78994,1.79028,4917842.0
2009-04-20 07:25:00,1.79039,1.79061,1.79015,1.79044,6716110.0
2009-04-20 07:26:00,1.79052,1.79053,1.79041,1.79041,7061097.0
2009-04-20 07:27:00,1.79056,1.79085,1.79056,1.79074,10941865.0
2009-04-20 07:28:00,1.79083,1.79099,1.79083,1.79099,11297487.0
2009-04-20 07:29:00,1.791,1.79144,1.791,1.79136,20264272.0
2009-04-20 07:30:00,1.79152,1.79183,1.79144,1.79183,3597592.0
2009-04-20 07:31:00,1.79168,1.79168,1.79143,1.79145,7739352.0
2009-04-20 07:32:00,1.79139,1.79139,1.79122,1.79124,987031.0
2009-04-20 07:33:00,1.79121,1.79121,1.79103,1.79103,6743547.0
2009-04-20 07:34:00,1.79097,1.79097,1.79078,1.79079,4826453.0
2009-04-20 07:35:00,1.79076,1.79076,1.79041,1.79057,14439837.0
2009-04-20 07:36:00,1.79055,1.7913,1.79055,1.7913,15319095.0
2009-04-20 07:37:00,1.79148,1.79148,1.78972,1.78972,4408570.0
2009-04-20 07:38:00,1.7911,1.79117,1.7907,1.79099,4381647.0
2009-04-20 07:39:00,1.79101,1.79127,1.79101,1.79107,10321158.0
2009-04-20 07:40:00,1.79107,1.79107,1.79092,1.79092,2104281.0
2009-04-20 07:41:00,1.79095,1.79095,1.79071,1.79095,1302439.0
2009-04-20 07:42:00,1.79105,1.79117,1.79105,1.79115,2421192.0
2009-04-20 07:43:00,1.7911,1.79118,1.79088,1.79118,858071.0
2009-04-20 07:44:00,1.79123,1.79161,1.79123,1.79161,5324427.0
2009-04-20 07:45:00,1.79142,1.79142,1.79077,1.79084,4155886.0
2009-04-20 07:46:00,1.79077,1.79109,1.79076,1.79099,33736606.0
2009-04-20 07:47:00,1.79073,1.79076,1.79057,1.79059,9197024.0
2009-04-20 07:48:00,1.79052,1.79062,1.79045,1.79054,11455690.0
2009-04-20 07:49:00,1.79053,1.79087,1.79053,1.79087,5162328.0
2009-04-20 07:50:00,1.79101,1.79101,1.79088,1.7909,13262484.0
2009-04-20 07:51:00,1.79078,1.79078,1.79055,1.79059,4271517.0
2009-04-20 07:52:00,1.79049,1.79061,1.79041,1.79061,5562578.0
2009-04-20 07:53:00,1.79078,1.79114,1.7896,1.79109,654393.0
2009-04-20 07:54:00,1.79084,1.79091,1.79079,1.79091,5357230.0
2009-04-20 07:55:00,1.791,1.79138,1.791,1.79138,32499828.0
2009-04-20 07:56:00,1.79126,1.79126,1.79069,1.79091,7845013.0
2009-04-20 07:57:00,1.79091,1.79097,1.79089,1.79094,26923807.0
2009-04-20 07:58:00,1.79089,1.7909,1.79072,1.79072,6304169.0
2009-04-20 07:59:00,1.79081,1.79096,1.79077,1.79091,8056161.0
2009-04-20 08:00:00,1.79092,1.79111,1.79081,1.79081,9969751.0
2009-04-20 08:01:00,1.79066,1.79068,1.79057,1.79057,32381010.0
2009-04-20 08:02:00,1.79037,1.79037,1.79013,1.79019,5231298.0
2009-04-20 08:03:00,1.79009,1.79009,1.78968,1.78979,3167686.0
2009-04-20 08:04:00,1.78967,1.78967,1.7888,1.7888,5136829.0
2009-04-20 08:05:00,1.7887,1.7887,1.78836,1.78836,9110103.0
2009-04-20 08:06:00,1.78842,1.78842,1.78827,1.78829,4637194.0
2009-04-20 08:07:00,1.78813,1.78813,1.78786,1.78788,13784977.0
2009-04-20 08:08:00,1.78801,1.78877,1.78801,1.78807,13995440.0
2009-04-20 08:09:00,1.78812,1.78836,1.78799,1.78815,13516308.0
2009-04-20 08:10:00,1.78815,1.78815,1.78741,1.78803,21239174.0
2009-04-20 08:11:00,1.78789,1.78801,1.78784,1.78784,2558673.0
2009-04-20 08:12:00,1.78782,1.78782,1.78752,1.78762,6420254.0
2009-04-20 08:13:00,1.78759,1.78759,1.78728,1.78728,3377330.0
2009-04-20 08:14:00,1.7873,1.78773,1.7873,1.78773,6718752.0
2009-04-20 08:15:00,1.78787,1.78824,1.78787,1.78824,8600233.0
2009-04-20 08:16:00,1.78807,1.78807,1.78768,1.78768,1571837.0
2009-04-20 08:17:00,1.78779,1.78803,1.78779,1.78803,5910960.0
2009-04-20 08:18:00,1.78786,1.78786,1.78739,1.78739,4788765.0
2009-04-20 08:19:00,1.78745,1.78748,1.78741,1.78748,3495619.0
2009-04-20 08:20:00,1.78776,1.78812,1.78773,1.78812,13577666.0
2009-04-20 08:21:00,1.78831,1.78856,1.78831,1.78856,8505487.0
2009-04-20 08:22:00,1.78861,1.78875,1.78857,1.78875,808865.0
2009-04-20 08:23:00,1.78867,1.78884,1.78853,1.78884,4167288.0
2009-04-20 08:24:00,1.7889,1.78906,1.78885,1.78906,2604206.0
2009-04-20 08:25:00,1.78903,1.78903,1.78883,1.78883,5867713.0
2009-04-20 08:26:00,1.78882,1.78882,1.78843,1.78843,7541798.0
2009-04-20 08:27:00,1.7884,1.78846,1.7884,1.78842,16400539.0
2009-04-20 08:28:00,1.78838,1.78853,1.78826,1.78853,5486223.0
2009-04-20 08:29:00,1.78851,1.78851,1.7879,1.78808,5785103.0
2009-04-20 08:30:00,1.78809,1.78814,1.78803,1.78806,4003490.0
2009-04-20 08:31:00,1.78797,1.78804,1.78779,1.78804,6968150.0
2009-04-20 08:32:00,1.78804,1.78804,1.78762,1.78762,3656700.0
2009-04-20 08:33:00,1.78759,1.78759,1.78742,1.78742,7702520.0
2009-04-20 08:34:00,1.78738,1.78738,1.78614,1.78614,31374252.0
2009-04-20 08:35:00,1.78609,1.78609,1.78584,1.78584,6886279.0
2009-04-20 08:36:00,1.78583,1.78643,1.78579,1.78643,2518376.0
2009-04-20 08:37:00,1.78647,1.78683,1.78647,1.78681,3604733.0
2009-04-20 08:38:00,1.78694,1.78712,1.78685,1.78712,3073332.0
2009-04-20 08:39:00,1.78707,1.78774,1.78707,1.78774,3351298.0
2009-04-20 08:40:00,1.78784,1.78825,1.78784,1.78825,8359940.0
2009-04-20 08:41:00,1.78821,1.78821,1.78767,1.78767,9114388.0
2009-04-20 08:42:00,1.78755,1.7881,1.78755,1.7881,15378938.0
2009-04-20 08:43:00,1.78828,1.78864,1.78828,1.78833,5100342.0
2009-04-20 08:44:00,1.78837,1.789,1.78837,1.789,10058694.0
2009-04-20 08:45:00,1.78896,1.78896,1.78869,1.78869,3963035.0
2009-04-20 08:46:00,1.78877,1.78882,1.78861,1.78861,1635939.0
2009-04-20 08:47:00,1.7886,1.789,1.7886,1.789,50566753.0
2009-04-20 08:48:00,1.78914,1.78962,1.78914,1.78962,7109421.0
2009-04-20 08:49:00,1.7896,1.78984,1.7895,1.78984,6967328.0
2009-04-20 08:50:00,1.78981,1.78992,1.78946,1.78946,25263964.0
2009-04-20 08:51:00,1.78942,1.78942,1.789,1.789,2210442.0
2009-04-20 08:52:00,1.78916,1.78916,1.7887,1.7887,36871144.0
2009-04-20 08:53:00,1.78864,1.78886,1.78838,1.78851,4995912.0
2009-04-20 08:54:00,1.78847,1.78858,1.7881,1.7881,2539859.0
2009-04-20 08:55:00,1.78793,1.78793,1.78758,1.78758,1412255.0
2009-04-20 08:56:00,1.78749,1.78754,1.78734,1.78734,10824069.0
2009-04-20 08:57:00,1.78732,1.78732,1.78702,1.78709,3524554.0
2009-04-20 08:58:00,1.78709,1.78709,1.7867,1.78677,2131532.0
2009-04-20 08:59:00,1.78677,1.78677,1.7866,1.7866,7176886.0
2009-04-20 09:00:00,1.78665,1.78703,1.78663,1.78703,21222084.0
2009-04-20 09:01:00,1.78699,1.78699,1.78657,1.7866,8937341.0
2009-04-20 09:02:00,1.78644,1.78656,1.78621,1.78636,7555348.0
2009-04-20 09:03:00,1.78638,1.78656,1.78631,1.78656,3095767.0
2009-04-20 09:04:00,1.78661,1.78681,1.78657,1.78667,5614054.0
2009-04-20 09:05:00,1.78667,1.78675,1.78657,1.78657,7575974.0
2009-04-20 09:06:00,1.78648,1.78648,1.7861,1.7861,11586051.0
2009-04-20 09:07:00,1.78578,1.78578,1.78557,1.78565,4822712.0
2009-04-20 09:08:00,1.78548,1.78548,1.78495,1.78495,54688122.0
2009-04-20 09:09:00,1.78503,1.78523,1.78503,1.78523,22181382.0
2009-04-20 09:10:00,1.78523,1.78525,1.78508,1.78508,11486261.0
2009-04-20 09:11:00,1.7851,1.7851,1.78457,1.78463,5343974.0
2009-04-20 09:12:00,1.78487,1.78511,1.78487,1.78511,16080735.0
2009-04-20 09:13:00,1.78511,1.78527,1.78511,1.78527,3190875.0
2009-04-20 09:14:00,1.78535,1.78541,1.78508,1.78516,13256538.0
2009-04-20 09:15:00,1.78515,1.78567,1.78515,1.78567,2356087.0
2009-04-20 09:16:00,1.78577,1.78646,1.78577,1.7864,33317478.0
2009-04-20 09:17:00,1.78638,1.7865,1.78629,1.78629,3188274.0
2009-04-20 09:18:00,1.78637,1.78644,1.78636,1.78639,2068064.0
2009-04-20 09:19:00,1.78632,1.78632,1.78615,1.78615,3382547.0
2009-04-20 09:20:00,1.78612,1.78646,1.78612,1.78646,2160260.0
2009-04-20 09:21:00,1.78651,1.78651,1.78634,1.78636,1416198.0
2009-04-20 09:22:00,1.78644,1.78651,1.78639,1.78651,23808834.0
2009-04-20 09:23:00,1.78662,1.78729,1.78662,1.78729,5583995.0
2009-04-20 09:24:00,1.78729,1.78729,1.78687,1.78687,36353310.0
2009-04-20 09:25:00,1.78695,1.78728,1.78695,1.78728,8749234.0
2009-04-20 09:26:00,1.78721,1.78721,1.78679,1.78679,12717646.0
2009-04-20 09:27:00,1.78671,1.78671,1.78566,1.78566,3389819.0
2009-04-20 09:28:00,1.7855,1.78577,1.78549,1.78577,10967418.0
2009-04-20 09:29:00,1.78584,1.78611,1.78584,1.78587,5013243.0
2009-04-20 09:30:00,1.7857,1.78577,1.78428,1.78577,33881796.0
2009-04-20 09:31:00,1.78575,1.78575,1.78525,1.78566,6424872.0
2009-04-20 09:32:00,1.78585,1.78615,1.78585,1.78613,47973135.0
2009-04-20 09:33:00,1.78618,1.78664,1.78618,1.78664,5923649.0
2009-04-20 09:34:00,1.78669,1.78684,1.78661,1.78684,4362125.0
2009-04-20 09:35:00,1.78689,1.78702,1.78564,1.78691,1606761.0
2009-04-20 09:36:00,1.7869,1.7869,1.78655,1.78669,5253652.0
2009-04-20 09:37:00,1.78662,1.78662,1.78602,1.78628,888466.0
2009-04-20 09:38:00,1.78626,1.78632,1.78604,1.78605,10764264.0
2009-04-20 09:39:00,1.78598,1.78599,1.78575,1.78575,16634632.0
2009-04-20 09:40:00,1.78567,1.78592,1.78552,1.78592,43286688.0
2009-04-20 09:41:00,1.78605,1.78622,1.78605,1.78622,4529079.0
2009-04-20 09:42:00,1.78627,1.78682,1.78593,1.78682,7938218.0
2009-04-20 09:43:00,1.78686,1.78686,1.78658,1.78658,8185785.0
2009-04-20 09:44:00,1.78636,1.78647,1.78636,1.78645,4300882.0
2009-04-20 09:45:00,1.78633,1.78633,1.78587,1.78619,3104422.0
2009-04-20 09:46:00,1.78595,1.78595,1.78568,1.78593,16337579.0
2009-04-20 09:47:00,1.78586,1.78632,1.78586,1.78632,26008320.0
2009-04-20 09:48:00,1.78639,1.78652,1.78627,1.78627,3134398.0
2009-04-20 09:49:00,1.78622,1.7863,1.78599,1.78621,14215058.0
2009-04-20 09:50:00,1.78611,1.78611,1.78555,1.78555,1481862.0
2009-04-20 09:51:00,1.78532,1.78532,1.78448,1.78448,10282291.0
2009-04-20 09:52:00,1.78443,1.78494,1.78443,1.78494,20203702.0
2009-04-20 09:53:00,1.78495,1.78518,1.78492,1.78518,2957009.0
2009-04-20 09:54:00,1.78524,1.78601,1.78524,1.78601,23303268.0
2009-04-20 09:55:00,1.78604,1.78628,1.786,1.786,6350066.0
2009-04-20 09:56:00,1.78585,1.78585,1.78542,1.78542,3661592.0
2009-04-20 09:57:00,1.78529,1.78538,1.78478,1.78519,14846272.0
2009-04-20 09:58:00,1.78512,1.78512,1.78471,1.78486,2834977.0
2009-04-20 09:59:00,1.78479,1.78479,1.78454,1.78462,30938841.0
2009-04-20 10:00:00,1.78458,1.78458,1.78398,1.78406,4180242.0
2009-04-20 10:01:00,1.78387,1.78387,1.78352,1.78352,4298233.0
2009-04-20 10:02:00,1.78363,1.78381,1.78363,1.7838,9870584.0
2009-04-20 10:03:00,1.78372,1.78401,1.78372,1.78401,9129518.0
2009-04-20 10:04:00,1.78403,1.78514,1.78403,1.78485,126363440.0
2009-04-20 10:05:00,1.78498,1.7855,1.78498,1.78544,10501281.0
2009-04-20 10:06:00,1.7856,1.78577,1.78559,1.78577,792035.0
2009-04-20 10:07:00,1.78575,1.7861,1.78575,1.78605,1257084.0
2009-04-20 10:08:00,1.78593,1.78593,1.78532,1.78532,15980775.0
2009-04-20 10:09:00,1.78525,1.78563,1.78524,1.78563,21064442.0
2009-04-20 10:10:00,1.78582,1.78598,1.78582,1.78598,6777310.0
2009-04-20 10:11:00,1.78608,1.78636,1.78608,1.78618,7783245.0
2009-04-20 10:12:00,1.78616,1.78624,1.78596,1.78624,3615166.0
2009-04-20 10:13:00,1.78609,1.78609,1.78573,1.78573,10444056.0
2009-04-20 10:14:00,1.78561,1.78561,1.78507,1.7854,19608368.0
2009-04-20 10:15:00,1.78522,1.78522,1.78438,1.78438,9440486.0
2009-04-20 10:16:00,1.78423,1.78423,1.78405,1.78406,29325314.0
2009-04-20 10:17:00,1.78432,1.78452,1.7843,1.78452,9961730.0
2009-04-20 10:18:00,1.78462,1.78463,1.78454,1.78459,9456674.0
2009-04-20 10:19:00,1.78455,1.78455,1.78436,1.78436,5090657.0
2009-04-20 10:20:00,1.78429,1.78429,1.78313,1.78313,4489617.0
2009-04-20 10:21:00,1.78314,1.78314,1.78295,1.78295,1093479.0
2009-04-20 10:22:00,1.78241,1.78278,1.78241,1.78256,5905529.0
2009-04-20 10:23:00,1.78286,1.78326,1.78286,1.78326,10414834.0
2009-04-20 10:24:00,1.78313,1.78313,1.78251,1.78251,6721651.0
2009-04-20 10:25:00,1.7826,1.78304,1.7826,1.78304,11942118.0
2009-04-20 10:26:00,1.78292,1.78292,1.7826,1.7828,7054104.0
2009-04-20 10:27:00,1.7828,1.78361,1.78279,1.78361,17741609.0
2009-04-20 10:28:00,1.78369,1.78385,1.7836,1.78385,5600789.0
2009-04-20 10:29:00,1.78381,1.78381,1.78343,1.78343,7504003.0
2009-04-20 10:30:00,1.7834,1.78367,1.78335,1.78335,36495522.0
2009-04-20 10:31:00,1.7833,1.78341,1.78305,1.78305,6673154.0
2009-04-20 10:32:00,1.78284,1.78288,1.78254,1.78254,1967400.0
2009-04-20 10:33:00,1.78237,1.78237,1.78198,1.782,36204714.0
2009-04-20 10:34:00,1.78217,1.78251,1.78217,1.78251,9291681.0
2009-04-20 10:35:00,1.78261,1.78261,1.7825,1.7826,4930525.0
2009-04-20 10:36:00,1.78262,1.78308,1.78262,1.78308,1451289.0
2009-04-20 10:37:00,1.78318,1.78367,1.78288,1.78367,2456453.0
2009-04-20 10:38:00,1.78361,1.78361,1.78345,1.78345,2608458.0
2009-04-20 10:39:00,1.78345,1.78367,1.78339,1.78367,4930869.0
2009-04-20 10:40:00,1.78351,1.78351,1.78186,1.78186,3157233.0
2009-04-20 10:41:00,1.78317,1.78338,1.78315,1.78335,12704296.0
2009-04-20 10:42:00,1.78336,1.78337,1.78296,1.78296,3653843.0
2009-04-20 10:43:00,1.78305,1.78316,1.78297,1.78297,122364068.0
2009-04-20 10:44:00,1.7829,1.7829,1.78251,1.78251,5573612.0
2009-04-20 10:45:00,1.78234,1.78234,1.78221,1.78223,4781580.0
2009-04-20 10:46:00,1.78209,1.78212,1.78183,1.78212,28559560.0
2009-04-20 10:47:00,1.78207,1.78207,1.78165,1.78176,8981848.0
2009-04-20 10:48:00,1.78181,1.78197,1.78181,1.78197,5288703.0
2009-04-20 10:49:00,1.78205,1.78266,1.78205,1.78266,5596180.0
2009-04-20 10:50:00,1.78264,1.7828,1.78262,1.78262,4777941.0
2009-04-20 10:51:00,1.78244,1.78244,1.78201,1.78226,1829434.0
2009-04-20 10:52:00,1.78235,1.78242,1.78213,1.78213,4519055.0
2009-04-20 10:53:00,1.78213,1.78213,1.78184,1.78184,9138607.0
2009-04-20 10:54:00,1.78175,1.78175,1.78065,1.78065,9401755.0
2009-04-20 10:55:00,1.78067,1.78067,1.78002,1.78002,1147773.0
2009-04-20 10:56:00,1.77988,1.77988,1.77934,1.77964,35231681.0
2009-04-20 10:57:00,1.77981,1.77998,1.77973,1.77996,2895423.0
2009-04-20 10:58:00,1.77989,1.78002,1.77972,1.7798,15327098.0
2009-04-20 10:59:00,1.77972,1.7798,1.77959,1.77978,4729708.0
2009-04-20 11:00:00,1.77983,1.78004,1.77971,1.78004,7023820.0
2009-04-20 11:01:00,1.78007,1.78109,1.78007,1.78109,115131345.0
2009-04-20 11:02:00,1.78117,1.78152,1.78115,1.7813,5500684.0
2009-04-20 11:03:00,1.78124,1.78124,1.7809,1.78112,27505464.0
2009-04-20 11:04:00,1.78122,1.78134,1.78113,1.78134,1359422.0
2009-04-20 11:05:00,1.78134,1.78134,1.78095,1.78118,4002050.0
2009-04-20 11:06:00,1.78125,1.78162,1.78125,1.78162,3254354.0
2009-04-20 11:07:00,1.78162,1.7818,1.78162,1.78178,6369456.0
2009-04-20 11:08:00,1.78186,1.78206,1.78186,1.78206,10492848.0
2009-04-20 11:09:00,1.78203,1.78276,1.78203,1.78233,4553934.0
2009-04-20 11:10:00,1.78234,1.78253,1.78234,1.78242,3319837.0
2009-04-20 11:11:00,1.78228,1.78236,1.78186,1.78186,14589160.0
2009-04-20 11:12:00,1.78183,1.78232,1.78177,1.78212,42805927.0
2009-04-20 11:13:00,1.78226,1.78264,1.78226,1.78261,13594009.0
2009-04-20 11:14:00,1.78269,1.78294,1.78264,1.78275,4850057.0
2009-04-20 11:15:00,1.78253,1.78253,1.78215,1.78249,142546310.0
2009-04-20 11:16:00,1.78261,1.78279,1.78261,1.78275,13662393.0
2009-04-20 11:17:00,1.78273,1.78273,1.78234,1.78234,2660376.0
2009-04-20 11:18:00,1.78225,1.78225,1.78127,1.78134,4734750.0
2009-04-20 11:19:00,1.78143,1.78166,1.78126,1.78128,22352280.0
2009-04-20 11:20:00,1.78116,1.78116,1.78068,1.78068,19606228.0
2009-04-20 11:21:00,1.78065,1.78065,1.78043,1.78045,17121629.0
2009-04-20 11:22:00,1.78051,1.78071,1.78051,1.78071,12072014.0
2009-04-20 11:23:00,1.78073,1.78077,1.7806,1.7806,2930144.0
2009-04-20 11:24:00,1.78065,1.78095,1.78065,1.78091,179116272.0
2009-04-20 11:25:00,1.78099,1.78127,1.78099,1.78125,6576648.0
2009-04-20 11:26:00,1.7812,1.78124,1.7811,1.78116,21649164.0
2009-04-20 11:27:00,1.78107,1.78107,1.78074,1.78074,33166450.0
2009-04-20 11:28:00,1.78083,1.78098,1.78081,1.78098,1092794.0
2009-04-20 11:29:00,1.78117,1.78143,1.78114,1.78114,2197457.0
2009-04-20 11:30:00,1.78118,1.78118,1.78076,1.78076,4991898.0
2009-04-20 11:31:00,1.78082,1.78097,1.78061,1.78089,3856477.0
2009-04-20 11:32:00,1.7807,1.78085,1.78031,1.78031,15702998.0
2009-04-20 11:33:00,1.78022,1.78035,1.78012,1.78012,1892557.0
2009-04-20 11:34:00,1.78027,1.7807,1.78027,1.7807,4389689.0
2009-04-20 11:35:00,1.78065,1.78091,1.78065,1.78091,2465760.0
2009-04-20 11:36:00,1.78094,1.78114,1.78094,1.78114,7627043.0
2009-04-20 11:37:00,1.78112,1.78152,1.78112,1.78152,12987831.0
2009-04-20 11:38:00,1.78153,1.78178,1.78125,1.78125,17006402.0
2009-04-20 11:39:00,1.78134,1.78134,1.78106,1.78106,3827671.0
2009-04-20 11:40:00,1.78104,1.78104,1.78071,1.78074,9779666.0
2009-04-20 11:41:00,1.78063,1.78063,1.78,1.78,8784160.0
2009-04-20 11:42:00,1.77996,1.77996,1.77972,1.77991,7975121.0
2009-04-20 11:43:00,1.77973,1.77973,1.77919,1.77939,2881288.0
2009-04-20 11:44:00,1.77937,1.77937,1.77838,1.77838,27218836.0
2009-04-20 11:45:00,1.77822,1.77848,1.77822,1.77848,2379690.0
2009-04-20 11:46:00,1.77849,1.77866,1.77835,1.77866,13040621.0
2009-04-20 11:47:00,1.77872,1.77886,1.77864,1.77875,7113631.0
2009-04-20 11:48:00,1.77896,1.77938,1.77896,1.77938,34051134.0
2009-04-20 11:49:00,1.77936,1.77936,1.77925,1.77927,8090016.0
2009-04-20 11:50:00,1.77916,1.77917,1.77892,1.77907,10413299.0
2009-04-20 11:51:00,1.77913,1.77913,1.77892,1.77913,11665533.0
2009-04-20 11:52:00,1.77919,1.77936,1.77912,1.77936,1611164.0
2009-04-20 11:53:00,1.77947,1.77984,1.77947,1.7796,25855800.0
2009-04-20 11:54:00,1.77967,1.77969,1.77935,1.77944,6673869.0
2009-04-20 11:55:00,1.77943,1.77948,1.77908,1.77948,4165608.0
2009-04-20 11:56:00,1.77955,1.77955,1.77932,1.77952,6403257.0
2009-04-20 11:57:00,1.77967,1.78017,1.77967,1.77992,3478497.0
2009-04-20 11:58:00,1.77982,1.77992,1.77963,1.77972,18691207.0
2009-04-20 11:59:00,1.77978,1.7798,1.77931,1.77946,19943872.0
2009-04-20 12:00:00,1.77946,1.77956,1.77927,1.77952,50643600.0
2009-04-20 12:01:00,1.77961,1.7802,1.77961,1.7802,3376701.0
2009-04-20 12:02:00,1.78023,1.78046,1.78023,1.78046,3544296.0
2009-04-20 12:03:00,1.78048,1.78063,1.78046,1.78063,6364776.0
2009-04-20 12:04:00,1.78067,1.78089,1.78067,1.78089,5516780.0
2009-04-20 12:05:00,1.7809,1.78231,1.7809,1.78231,25444416.0
2009-04-20 12:06:00,1.78237,1.78257,1.78227,1.78257,3715212.0
2009-04-20 12:07:00,1.78263,1.78278,1.7826,1.78278,7451172.0
2009-04-20 12:08:00,1.78276,1.78297,1.78276,1.78297,24779524.0
2009-04-20 12:09:00,1.78297,1.78465,1.78297,1.78465,28514991.0
2009-04-20 12:10:00,1.78473,1.78491,1.78468,1.78491,5553476.0
2009-04-20 12:11:00,1.78495,1.78512,1.78485,1.78512,9016822.0
2009-04-20 12:12:00,1.78516,1.78531,1.78516,1.78531,3477206.0
2009-04-20 12:13:00,1.78536,1.78564,1.78536,1.78564,9159149.0
2009-04-20 12:14:00,1.78569,1.78736,1.78569,1.78736,162024180.0
2009-04-20 12:15:00,1.78737,1.78767,1.78715,1.78767,4764824.0
2009-04-20 12:16:00,1.78776,1.78779,1.78748,1.78748,28267155.0
2009-04-20 12:17:00,1.78749,1.78755,1.78729,1.78755,3306844.0
2009-04-20 12:18:00,1.7875,1.78758,1.78722,1.78758,42424857.0
2009-04-20 12:19:00,1.78761,1.78782,1.7874,1.7874,115603359.0
2009-04-20 12:20:00,1.78732,1.78733,1.78705,1.78708,1671387.0
2009-04-20 12:21:00,1.78709,1.78783,1.78709,1.78783,12300483.0
2009-04-20 12:22:00,1.78803,1.78803,1.78762,1.78764,1097831.0
2009-04-20 12:23:00,1.78761,1.78761,1.78745,1.78753,5467305.0
2009-04-20 12:24:00,1.78755,1.78814,1.78755,1.78814,2691202.0
2009-04-20 12:25:00,1.78821,1.78848,1.7882,1.78847,6611364.0
2009-04-20 12:26:00,1.78855,1.78866,1.78839,1.78839,14376600.0
2009-04-20 12:27:00,1.78826,1.78826,1.78795,1.7881,6352097.0
2009-04-20 12:28:00,1.78828,1.7884,1.78809,1.78809,5951128.0
2009-04-20 12:29:00,1.78799,1.78805,1.78781,1.78805,7855282.0
2009-04-20 12:30:00,1.78816,1.7882,1.78779,1.78814,5602833.0
2009-04-20 12:31:00,1.78804,1.78863,1.78804,1.78863,44037840.0
2009-04-20 12:32:00,1.78853,1.78853,1.78818,1.78833,27722278.0
2009-04-20 12:33:00,1.78825,1.78868,1.78825,1.78868,24198891.0
2009-04-20 12:34:00,1.78852,1.78852,1.78818,1.78818,5850414.0
2009-04-20 12:35:00,1.78807,1.78807,1.78787,1.7879,5605776.0
2009-04-20 12:36:00,1.78782,1.78782,1.78716,1.78716,5241371.0
2009-04-20 12:37:00,1.78753,1.78782,1.78753,1.78772,1721159.0
2009-04-20 12:38:00,1.78774,1.78861,1.78774,1.78861,7004147.0
2009-04-20 12:39:00,1.78875,1.78901,1.78875,1.78889,9209880.0
2009-04-20 12:40:00,1.78895,1.789,1.78885,1.78896,27271062.0
2009-04-20 12:41:00,1.78884,1.78884,1.78843,1.78843,6252075.0
2009-04-20 12:42:00,1.78843,1.78843,1.78766,1.788,66238680.0
2009-04-20 12:43:00,1.78806,1.78811,1.78797,1.78797,4601767.0
2009-04-20 12:44:00,1.78793,1.78797,1.78768,1.78797,5455953.0
2009-04-20 12:45:00,1.78793,1.78817,1.78793,1.78817,4768645.0
2009-04-20 12:46:00,1.78819,1.78833,1.78818,1.7883,16309101.0
2009-04-20 12:47:00,1.78836,1.78856,1.78836,1.78852,6416509.0
2009-04-20 12:48:00,1.7886,1.78877,1.7886,1.78877,1462559.0
2009-04-20 12:49:00,1.78881,1.78982,1.78881,1.78982,36444390.0
2009-04-20 12:50:00,1.78978,1.78988,1.78976,1.78983,2416114.0
2009-04-20 12:51:00,1.78959,1.78959,1.78908,1.78908,2852414.0
2009-04-20 12:52:00,1.78915,1.78915,1.78873,1.78873,14662582.0
2009-04-20 12:53:00,1.78894,1.78907,1.78893,1.78907,645151.0
2009-04-20 12:54:00,1.78902,1.78942,1.78902,1.78937,11863844.0
2009-04-20 12:55:00,1.78941,1.78985,1.78941,1.78985,2342758.0
2009-04-20 12:56:00,1.78978,1.78978,1.78925,1.78925,6758349.0
2009-04-20 12:57:00,1.78912,1.78912,1.78893,1.78893,23756941.0
2009-04-20 12:58:00,1.78888,1.78899,1.78873,1.78873,45964049.0
2009-04-20 12:59:00,1.78874,1.78881,1.78862,1.78881,7607346.0
2009-04-20 13:00:00,1.78871,1.78871,1.78829,1.78845,27188992.0
2009-04-20 13:01:00,1.78831,1.78831,1.78793,1.78816,20026441.0
2009-04-20 13:02:00,1.78827,1.78827,1.78777,1.7881,6452920.0
2009-04-20 13:03:00,1.78838,1.78878,1.78833,1.78833,7394097.0
2009-04-20 13:04:00,1.78839,1.78901,1.78832,1.78901,11727893.0
2009-04-20 13:05:00,1.78897,1.78897,1.78837,1.78837,5005345.0
2009-04-20 13:06:00,1.78816,1.78816,1.78796,1.78799,11445332.0
2009-04-20 13:07:00,1.78794,1.78838,1.7877,1.78831,4212266.0
2009-04-20 13:08:00,1.78823,1.78823,1.78808,1.78816,36918921.0
2009-04-20 13:09:00,1.78827,1.78848,1.78827,1.78848,4664361.0
2009-04-20 13:10:00,1.7886,1.78911,1.7886,1.78911,12660675.0
2009-04-20 13:11:00,1.78916,1.78967,1.78916,1.78925,7142858.0
2009-04-20 13:12:00,1.78916,1.78919,1.78869,1.78874,5162947.0
2009-04-20 13:13:00,1.78871,1.78871,1.78846,1.78846,10625552.0
2009-04-20 13:14:00,1.7883,1.78908,1.7883,1.78893,8791941.0
2009-04-20 13:15:00,1.78913,1.78943,1.78911,1.78943,81591030.0
2009-04-20 13:16:00,1.78926,1.78926,1.78899,1.7891,2653006.0
2009-04-20 13:17:00,1.78908,1.78914,1.7889,1.78901,5118981.0
2009-04-20 13:18:00,1.78893,1.78938,1.78888,1.78938,7702022.0
2009-04-20 13:19:00,1.7894,1.78968,1.7894,1.78968,7554246.0
2009-04-20 13:20:00,1.7898,1.78991,1.78973,1.78973,6621672.0
2009-04-20 13:21:00,1.78963,1.78965,1.78951,1.78959,1583679.0
2009-04-20 13:22:00,1.78966,1.79,1.78966,1.78993,4259379.0
2009-04-20 13:23:00,1.78982,1.78982,1.78916,1.78916,13584515.0
2009-04-20 13:24:00,1.78924,1.78965,1.78924,1.78964,100664299.0
2009-04-20 13:25:00,1.78955,1.78964,1.78938,1.78954,1818229.0
2009-04-20 13:26:00,1.7897,1.79025,1.7897,1.78993,7666080.0
2009-04-20 13:27:00,1.79001,1.79026,1.79001,1.79005,6786646.0
2009-04-20 13:28:00,1.78986,1.78994,1.78977,1.7898,11679704.0
2009-04-20 13:29:00,1.78963,1.79001,1.78963,1.78992,6143525.0
2009-04-20 13:30:00,1.78994,1.79019,1.78994,1.79019,2624186.0
2009-04-20 13:31:00,1.79037,1.79037,1.79013,1.79032,5009745.0
2009-04-20 13:32:00,1.79043,1.79056,1.79038,1.79056,19067919.0
2009-04-20 13:33:00,1.79051,1.79054,1.7902,1.79036,7249368.0
2009-04-20 13:34:00,1.79035,1.79057,1.79035,1.79057,11441545.0
2009-04-20 13:35:00,1.79055,1.79055,1.79026,1.79054,4980269.0
2009-04-20 13:36:00,1.79062,1.79062,1.79041,1.79057,6109921.0
2009-04-20 13:37:00,1.7906,1.7906,1.7902,1.7902,3934724.0
2009-04-20 13:38:00,1.79044,1.79062,1.79044,1.79056,22778096.0
2009-04-20 13:39:00,1.79074,1.79143,1.79074,1.79114,1289035.0
2009-04-20 13:40:00,1.79118,1.79118,1.79093,1.79095,5626809.0
2009-04-20 13:41:00,1.79087,1.79087,1.79044,1.79052,9330291.0
2009-04-20 13:42:00,1.79045,1.7907,1.79045,1.7907,2483726.0
2009-04-20 13:43:00,1.79058,1.79099,1.79058,1.79099,8192115.0
2009-04-20 13:44:00,1.79095,1.79115,1.79095,1.79112,12811923.0
2009-04-20 13:45:00,1.79109,1.79109,1.7908,1.79086,16035755.0
2009-04-20 13:46:00,1.79087,1.79104,1.79087,1.79104,6344022.0
2009-04-20 13:47:00,1.79102,1.79103,1.79066,1.79082,6847921.0
2009-04-20 13:48:00,1.791,1.79101,1.79052,1.79052,4637664.0
2009-04-20 13:49:00,1.79049,1.79094,1.79049,1.79076,7168656.0
2009-04-20 13:50:00,1.79073,1.79087,1.79066,1.79081,3204117.0
2009-04-20 13:51:00,1.79092,1.79134,1.79092,1.79134,10015057.0
2009-04-20 13:52:00,1.79146,1.79175,1.79142,1.79175,11757321.0
2009-04-20 13:53:00,1.79181,1.79181,1.79154,1.79154,1524295.0
2009-04-20 13:54:00,1.79151,1.79151,1.79057,1.79057,25558598.0
2009-04-20 13:55:00,1.79058,1.79097,1.79057,1.79097,3226263.0
2009-04-20 13:56:00,1.79097,1.79233,1.79097,1.79233,92342376.0
2009-04-20 13:57:00,1.79229,1.79229,1.79206,1.79213,36590785.0
2009-04-20 13:58:00,1.79209,1.79212,1.79189,1.79189,2343563.0
2009-04-20 13:59:00,1.79197,1.792,1.79167,1.79167,3342531.0
2009-04-20 14:00:00,1.79169,1.79184,1.79161,1.79184,5439968.0
2009-04-20 14:01:00,1.79193,1.79193,1.79174,1.79174,10833704.0
2009-04-20 14:02:00,1.79179,1.79235,1.79179,1.79235,8738568.0
2009-04-20 14:03:00,1.79243,1.79263,1.79225,1.79263,8370115.0
2009-04-20 14:04:00,1.79263,1.79282,1.79263,1.79273,2926556.0
2009-04-20 14:05:00,1.79291,1.79302,1.79285,1.793,2406659.0
2009-04-20 14:06:00,1.79312,1.79336,1.79306,1.79336,11726682.0
2009-04-20 14:07:00,1.79332,1.79359,1.79332,1.79359,11254677.0
2009-04-20 14:08:00,1.79359,1.79376,1.79359,1.79376,5448423.0
2009-04-20 14:09:00,1.79381,1.79399,1.79377,1.79399,9283722.0
2009-04-20 14:10:00,1.79402,1.79522,1.79402,1.79522,19667495.0
2009-04-20 14:11:00,1.79526,1.79547,1.79526,1.79547,7628932.0
2009-04-20 14:12:00,1.7955,1.79662,1.7955,1.79662,26086140.0
2009-04-20 14:13:00,1.79655,1.79666,1.79638,1.79654,6335766.0
2009-04-20 14:14:00,1.7967,1.79694,1.7964,1.7964,1721787.0
2009-04-20 14:15:00,1.79639,1.79639,1.79556,1.79556,29841508.0
2009-04-20 14:16:00,1.79559,1.79562,1.79551,1.79554,5838053.0
2009-04-20 14:17:00,1.79541,1.79541,1.79507,1.79508,4702402.0
2009-04-20 14:18:00,1.79529,1.79563,1.79524,1.79524,1892955.0
2009-04-20 14:19:00,1.79506,1.79506,1.79483,1.79483,6737784.0
2009-04-20 14:20:00,1.79495,1.79519,1.79477,1.79477,3152420.0
2009-04-20 14:21:00,1.79468,1.79471,1.79451,1.79468,11953654.0
2009-04-20 14:22:00,1.79482,1.79543,1.79482,1.79505,36372407.0
2009-04-20 14:23:00,1.79507,1.79507,1.79359,1.79488,9294102.0
2009-04-20 14:24:00,1.79489,1.79489,1.79448,1.79477,3387577.0
2009-04-20 14:25:00,1.79464,1.79464,1.79424,1.79451,3925183.0
2009-04-20 14:26:00,1.79445,1.79475,1.79445,1.79458,6328666.0
2009-04-20 14:27:00,1.79462,1.79462,1.79446,1.79461,1567323.0
2009-04-20 14:28:00,1.79319,1.79496,1.79319,1.79455,10146914.0
2009-04-20 14:29:00,1.79445,1.79488,1.79445,1.79488,4656567.0
2009-04-20 14:30:00,1.79495,1.79501,1.79488,1.79501,11177735.0
2009-04-20 14:31:00,1.79497,1.79498,1.79474,1.79474,8048981.0
2009-04-20 14:32:00,1.79486,1.79511,1.79486,1.79503,11693484.0
2009-04-20 14:33:00,1.7951,1.79521,1.79478,1.79501,10061410.0
2009-04-20 14:34:00,1.79495,1.79508,1.79485,1.79485,8544881.0
2009-04-20 14:35:00,1.79481,1.79509,1.7948,1.7948,12706978.0
2009-04-20 14:36:00,1.79533,1.79581,1.79533,1.79568,6998827.0
2009-04-20 14:37:00,1.79597,1.79639,1.79597,1.79626,29746144.0
2009-04-20 14:38:00,1.79618,1.79642,1.79613,1.79613,21616009.0
2009-04-20 14:39:00,1.79598,1.79612,1.79586,1.7959,10991818.0
2009-04-20 14:40:00,1.79578,1.79578,1.79552,1.79552,8420428.0
2009-04-20 14:41:00,1.79532,1.79532,1.79508,1.79508,1726353.0
2009-04-20 14:42:00,1.79503,1.79503,1.79479,1.79479,3453988.0
2009-04-20 14:43:00,1.7946,1.7948,1.7946,1.7948,1470560.0
2009-04-20 14:44:00,1.79483,1.79498,1.79467,1.79467,3604517.0
2009-04-20 14:45:00,1.79474,1.79474,1.79445,1.79459,8188570.0
2009-04-20 14:46:00,1.79454,1.79464,1.79438,1.79459,12094461.0
2009-04-20 14:47:00,1.79441,1.79441,1.79399,1.79402,7698726.0
2009-04-20 14:48:00,1.79412,1.79454,1.79412,1.79454,14990030.0
2009-04-20 14:49:00,1.79457,1.7948,1.79457,1.7948,8411428.0
2009-04-20 14:50:00,1.79482,1.79531,1.79482,1.79519,27204920.0
2009-04-20 14:51:00,1.79522,1.79535,1.79521,1.79529,11239424.0
2009-04-20 14:52:00,1.79528,1.79528,1.79493,1.79493,2325798.0
2009-04-20 14:53:00,1.79486,1.79486,1.79441,1.79441,4930535.0
2009-04-20 14:54:00,1.79438,1.79461,1.79427,1.79461,6108108.0
2009-04-20 14:55:00,1.79477,1.79505,1.79469,1.79469,3915749.0
2009-04-20 14:56:00,1.79468,1.79468,1.79379,1.79379,7482048.0
2009-04-20 14:57:00,1.79376,1.79376,1.79339,1.79346,6155795.0
2009-04-20 14:58:00,1.79324,1.79327,1.79302,1.79325,25743919.0
2009-04-20 14:59:00,1.79321,1.79321,1.79298,1.79313,8017630.0
2009-04-20 15:00:00,1.79317,1.79317,1.79297,1.79309,3048678.0
2009-04-20 15:01:00,1.79319,1.79332,1.79315,1.79332,4524509.0
2009-04-20 15:02:00,1.79327,1.79342,1.7932,1.79342,1651631.0
2009-04-20 15:03:00,1.79336,1.7935,1.7933,1.7935,7013023.0
2009-04-20 15:04:00,1.79338,1.79338,1.79294,1.79294,5181163.0
2009-04-20 15:05:00,1.79307,1.79307,1.79283,1.79283,11164227.0
2009-04-20 15:06:00,1.79279,1.79279,1.7925,1.79251,6777798.0
2009-04-20 15:07:00,1.7926,1.7926,1.79248,1.79249,2208224.0
2009-04-20 15:08:00,1.79205,1.79247,1.79205,1.79228,20642572.0
2009-04-20 15:09:00,1.79225,1.79246,1.79225,1.79246,6499655.0
2009-04-20 15:10:00,1.79235,1.79235,1.79187,1.79187,17326980.0
2009-04-20 15:11:00,1.79178,1.79178,1.79147,1.79151,41053563.0
2009-04-20 15:12:00,1.79143,1.79148,1.79112,1.79139,24655080.0
2009-04-20 15:13:00,1.79141,1.79169,1.79138,1.79169,21111971.0
2009-04-20 15:14:00,1.79186,1.79186,1.79146,1.79146,3048027.0
2009-04-20 15:15:00,1.79148,1.79148,1.79096,1.79119,3019189.0
2009-04-20 15:16:00,1.79127,1.79127,1.79097,1.79106,6486685.0
2009-04-20 15:17:00,1.79108,1.79108,1.79072,1.79072,5485795.0
2009-04-20 15:18:00,1.79079,1.79079,1.79053,1.79054,16921996.0
2009-04-20 15:19:00,1.79052,1.79052,1.79016,1.79024,7396765.0
2009-04-20 15:20:00,1.79025,1.79057,1.79009,1.79057,41060670.0
2009-04-20 15:21:00,1.79075,1.79093,1.79075,1.79087,15532492.0
2009-04-20 15:22:00,1.79077,1.79077,1.79041,1.79075,7356990.0
2009-04-20 15:23:00,1.79077,1.79094,1.79047,1.79047,9755536.0
2009-04-20 15:24:00,1.79088,1.79114,1.79088,1.79112,4070815.0
2009-04-20 15:25:00,1.79122,1.79122,1.79109,1.79113,2173125.0
2009-04-20 15:26:00,1.7912,1.79156,1.79119,1.79156,36065393.0
2009-04-20 15:27:00,1.79175,1.79214,1.79173,1.79214,7055418.0
2009-04-20 15:28:00,1.79219,1.7924,1.79217,1.7923,1126787.0
2009-04-20 15:29:00,1.79243,1.79267,1.79237,1.79267,1206154.0
2009-04-20 15:30:00,1.7927,1.79298,1.7927,1.79298,7459085.0
2009-04-20 15:31:00,1.79301,1.79324,1.79301,1.79324,4671998.0
2009-04-20 15:32:00,1.7932,1.79352,1.79317,1.79352,7213917.0
2009-04-20 15:33:00,1.79356,1.79377,1.79356,1.79377,6616162.0
2009-04-20 15:34:00,1.79367,1.79402,1.79348,1.79402,15349508.0
2009-04-20 15:35:00,1.7939,1.7941,1.79382,1.79404,10417205.0
2009-04-20 15:36:00,1.79371,1.79371,1.7935,1.7935,6170598.0
2009-04-20 15:37:00,1.79345,1.79347,1.79332,1.79347,2173247.0
2009-04-20 15:38:00,1.79367,1.79387,1.79367,1.79378,17706970.0
2009-04-20 15:39:00,1.79365,1.79378,1.7933,1.79378,9229560.0
2009-04-20 15:40:00,1.79388,1.79473,1.79388,1.79473,8286777.0
2009-04-20 15:41:00,1.79449,1.79478,1.79449,1.79473,15370355.0
2009-04-20 15:42:00,1.7948,1.79529,1.7948,1.79529,7603934.0
2009-04-20 15:43:00,1.79532,1.79553,1.79532,1.79553,1813818.0
2009-04-20 15:44:00,1.79556,1.79567,1.79546,1.79557,5581711.0
2009-04-20 15:45:00,1.79554,1.79565,1.79538,1.79538,5921240.0
2009-04-20 15:46:00,1.79536,1.79536,1.79482,1.79482,48260828.0
2009-04-20 15:47:00,1.79467,1.79467,1.79423,1.79464,7608003.0
2009-04-20 15:48:00,1.79485,1.79544,1.79485,1.79544,7524770.0
2009-04-20 15:49:00,1.79544,1.79557,1.795,1.79503,2302012.0
2009-04-20 15:50:00,1.79505,1.79513,1.79501,1.79503,4941795.0
2009-04-20 15:51:00,1.79518,1.79566,1.79518,1.79566,8919918.0
2009-04-20 15:52:00,1.79577,1.7959,1.79567,1.7959,13117853.0
2009-04-20 15:53:00,1.79585,1.79585,1.79426,1.79545,4032186.0
2009-04-20 15:54:00,1.79556,1.79565,1.79542,1.79559,1098156.0
2009-04-20 15:55:00,1.79569,1.79642,1.79569,1.79642,23643200.0
2009-04-20 15:56:00,1.79627,1.79669,1.79627,1.79669,18887614.0
2009-04-20 15:57:00,1.79675,1.79787,1.79675,1.79787,19308354.0
2009-04-20 15:58:00,1.79784,1.79812,1.79782,1.79812,9178796.0
2009-04-20 15:59:00,1.7982,1.7993,1.7982,1.7993,38979336.0
2009-04-20 16:00:00,1.79916,1.79967,1.79916,1.79967,12748753.0
2009-04-20 16:01:00,1.79967,1.79967,1.79907,1.79907,8204749.0
2009-04-20 16:02:00,1.79905,1.79905,1.79704,1.79704,24588978.0
2009-04-20 16:03:00,1.79688,1.79723,1.79687,1.79723,17075302.0
2009-04-20 16:04:00,1.7973,1.7973,1.79713,1.79719,2095611.0
2009-04-20 16:05:00,1.79711,1.79711,1.79691,1.79706,3373074.0
2009-04-20 16:06:00,1.79724,1.79747,1.79724,1.79747,6073849.0
2009-04-20 16:07:00,1.79747,1.79766,1.79726,1.79726,9721346.0
2009-04-20 16:08:00,1.79723,1.79723,1.79708,1.79708,4044139.0
2009-04-20 16:09:00,1.79704,1.79704,1.79683,1.79683,1968006.0
2009-04-20 16:10:00,1.79688,1.79688,1.79601,1.79601,8256120.0
2009-04-20 16:11:00,1.79594,1.79594,1.79562,1.79563,6392911.0
2009-04-20 16:12:00,1.79591,1.79635,1.79591,1.79635,1183237.0
2009-04-20 16:13:00,1.79642,1.79673,1.7963,1.79653,4148780.0
2009-04-20 16:14:00,1.79645,1.79647,1.79628,1.79628,10187766.0
2009-04-20 16:15:00,1.79624,1.79626,1.79601,1.79603,6802602.0
2009-04-20 16:16:00,1.79601,1.79601,1.7957,1.7957,13379842.0
2009-04-20 16:17:00,1.79568,1.79568,1.79548,1.79548,3551365.0
2009-04-20 16:18:00,1.7955,1.7955,1.79511,1.79539,58225804.0
2009-04-20 16:19:00,1.79539,1.79568,1.79539,1.79547,58465138.0
2009-04-20 16:20:00,1.79554,1.79571,1.79547,1.79547,9284996.0
2009-04-20 16:21:00,1.79522,1.79525,1.7947,1.7947,20242059.0
2009-04-20 16:22:00,1.79503,1.79503,1.79474,1.79474,5088228.0
2009-04-20 16:23:00,1.7946,1.79471,1.79448,1.79448,9947591.0
2009-04-20 16:24:00,1.79451,1.79451,1.79404,1.79424,4786499.0
2009-04-20 16:25:00,1.79427,1.79427,1.79396,1.79396,13839271.0
2009-04-20 16:26:00,1.79388,1.79393,1.79351,1.79351,8335212.0
2009-04-20 16:27:00,1.79353,1.79356,1.79321,1.79321,2561970.0
2009-04-20 16:28:00,1.79317,1.79364,1.79317,1.79364,13202540.0
2009-04-20 16:29:00,1.79376,1.79404,1.79376,1.79402,3822078.0
2009-04-20 16:30:00,1.79393,1.79393,1.79376,1.79376,5443358.0
2009-04-20 16:31:00,1.79366,1.79366,1.79328,1.79328,7033714.0
2009-04-20 16:32:00,1.79322,1.79344,1.79305,1.79344,65471380.0
2009-04-20 16:33:00,1.79357,1.79367,1.7935,1.7935,5476628.0
2009-04-20 16:34:00,1.79348,1.79383,1.79328,1.79348,14814528.0
2009-04-20 16:35:00,1.79357,1.79369,1.79357,1.79368,1425956.0
2009-04-20 16:36:00,1.79371,1.79371,1.79352,1.79352,4645067.0
2009-04-20 16:37:00,1.7936,1.79383,1.7936,1.79377,9320325.0
2009-04-20 16:38:00,1.79397,1.79397,1.79369,1.79369,11419890.0
2009-04-20 16:39:00,1.79348,1.79375,1.79303,1.79375,35253416.0
2009-04-20 16:40:00,1.79372,1.79372,1.79335,1.7935,3897869.0
2009-04-20 16:41:00,1.79338,1.79338,1.79257,1.7932,13960405.0
2009-04-20 16:42:00,1.79329,1.79379,1.79329,1.79351,62050970.0
2009-04-20 16:43:00,1.79393,1.79399,1.79371,1.79399,2590503.0
2009-04-20 16:44:00,1.79408,1.79459,1.79408,1.79459,14800814.0
2009-04-20 16:45:00,1.79462,1.79477,1.79459,1.79474,14128360.0
2009-04-20 16:46:00,1.79456,1.79456,1.7942,1.79442,5528890.0
2009-04-20 16:47:00,1.7944,1.79475,1.79435,1.79475,6722438.0
2009-04-20 16:48:00,1.79475,1.79495,1.79475,1.79478,6150763.0
2009-04-20 16:49:00,1.79473,1.79477,1.79464,1.79477,19936672.0
2009-04-20 16:50:00,1.79496,1.79516,1.79496,1.79507,6007166.0
2009-04-20 16:51:00,1.79507,1.79507,1.79457,1.79457,1008259.0
2009-04-20 16:52:00,1.79457,1.79457,1.7942,1.79435,5413970.0
2009-04-20 16:53:00,1.79426,1.79426,1.79379,1.79379,9499424.0
2009-04-20 16:54:00,1.79377,1.79377,1.79356,1.79356,1230175.0
2009-04-20 16:55:00,1.79355,1.79355,1.79327,1.79327,4651682.0
2009-04-20 16:56:00,1.79329,1.79329,1.79266,1.79273,59191881.0
2009-04-20 16:57:00,1.79283,1.79293,1.79269,1.79281,15024312.0
2009-04-20 16:58:00,1.7928,1.79299,1.79267,1.79299,7239243.0
2009-04-20 16:59:00,1.79307,1.7933,1.79304,1.7933,3516240.0
2009-04-20 17:00:00,1.7933,1.79348,1.7933,1.79346,2080840.0
2009-04-20 17:01:00,1.79344,1.79382,1.79344,1.79363,16690930.0
2009-04-20 17:02:00,1.79361,1.79378,1.79338,1.79338,1887189.0
2009-04-20 17:03:00,1.79355,1.79359,1.79334,1.79334,10084878.0
2009-04-20 17:04:00,1.79336,1.79336,1.79301,1.79303,7784769.0
2009-04-20 17:05:00,1.79299,1.79299,1.79266,1.79266,2871174.0
2009-04-20 17:06:00,1.79263,1.79282,1.79257,1.79282,10941696.0
2009-04-20 17:07:00,1.79302,1.7934,1.79302,1.79331,12709215.0
2009-04-20 17:08:00,1.7933,1.7933,1.79305,1.79305,4787174.0
2009-04-20 17:09:00,1.79304,1.79304,1.79276,1.79276,18835267.0
2009-04-20 17:10:00,1.7927,1.79301,1.7927,1.7928,3473201.0
2009-04-20 17:11:00,1.79305,1.79323,1.79305,1.79323,5139881.0
2009-04-20 17:12:00,1.7932,1.79351,1.7932,1.79351,6190459.0
2009-04-20 17:13:00,1.79357,1.79369,1.79354,1.79369,7948712.0
2009-04-20 17:14:00,1.79377,1.79393,1.79375,1.79393,5736739.0
2009-04-20 17:15:00,1.79393,1.79414,1.79393,1.79403,9952586.0
2009-04-20 17:16:00,1.79417,1.79443,1.79332,1.79332,101046560.0
2009-04-20 17:17:00,1.79321,1.79321,1.79274,1.79274,1511105.0
2009-04-20 17:18:00,1.79264,1.79273,1.79263,1.79263,3582515.0
2009-04-20 17:19:00,1.79268,1.79277,1.79257,1.79257,6571068.0
2009-04-20 17:20:00,1.79282,1.793,1.79282,1.79294,2804330.0
2009-04-20 17:21:00,1.793,1.79304,1.79289,1.79302,10878045.0
2009-04-20 17:22:00,1.79292,1.79292,1.79212,1.79245,2116133.0
2009-04-20 17:23:00,1.79236,1.79238,1.7922,1.7922,6850389.0
2009-04-20 17:24:00,1.79219,1.79219,1.79185,1.79194,3283902.0
2009-04-20 17:25:00,1.79204,1.79252,1.79204,1.79251,6664082.0
2009-04-20 17:26:00,1.79243,1.79243,1.79217,1.79217,7216033.0
2009-04-20 17:27:00,1.79199,1.79199,1.79172,1.79174,5386676.0
2009-04-20 17:28:00,1.79174,1.79205,1.79155,1.79155,92332320.0
2009-04-20 17:29:00,1.79161,1.79222,1.79152,1.79222,8033126.0
2009-04-20 17:30:00,1.79226,1.79248,1.79226,1.79243,3361220.0
2009-04-20 17:31:00,1.79246,1.79246,1.79202,1.79221,4405321.0
2009-04-20 17:32:00,1.79224,1.79253,1.79224,1.79247,19279980.0
2009-04-20 17:33:00,1.7924,1.79247,1.79217,1.79231,5102921.0
2009-04-20 17:34:00,1.79215,1.79219,1.79198,1.79219,6255745.0
2009-04-20 17:35:00,1.79228,1.7924,1.79227,1.7924,8821971.0
2009-04-20 17:36:00,1.7924,1.79281,1.7924,1.79274,4312083.0
2009-04-20 17:37:00,1.79265,1.79289,1.79257,1.79267,9063538.0
2009-04-20 17:38:00,1.79267,1.79276,1.79243,1.79243,4177694.0
2009-04-20 17:39:00,1.79251,1.79285,1.79251,1.79285,58266231.0
2009-04-20 17:40:00,1.7927,1.7927,1.79242,1.79242,6967587.0
2009-04-20 17:41:00,1.79241,1.79241,1.79223,1.79223,3695684.0
2009-04-20 17:42:00,1.79203,1.79215,1.79176,1.79178,155660296.0
2009-04-20 17:43:00,1.79195,1.79208,1.79195,1.79203,5286246.0
2009-04-20 17:44:00,1.79214,1.79234,1.79186,1.79186,11503631.0
2009-04-20 17:45:00,1.79195,1.79225,1.79195,1.79211,3608368.0
2009-04-20 17:46:00,1.7923,1.79274,1.7923,1.79259,30847295.0
2009-04-20 17:47:00,1.79255,1.79255,1.79216,1.79216,6456474.0
2009-04-20 17:48:00,1.79227,1.79244,1.79225,1.79244,54406120.0
2009-04-20 17:49:00,1.7922,1.7922,1.79174,1.79174,6266777.0
2009-04-20 17:50:00,1.79184,1.79229,1.79184,1.79229,2799899.0
2009-04-20 17:51:00,1.79229,1.79229,1.79195,1.79195,5740705.0
2009-04-20 17:52:00,1.79192,1.7921,1.79167,1.79206,2599598.0
2009-04-20 17:53:00,1.79224,1.79232,1.7922,1.79224,41662389.0
2009-04-20 17:54:00,1.7923,1.79242,1.79224,1.79242,1963195.0
2009-04-20 17:55:00,1.79258,1.79288,1.79258,1.79288,8733659.0
2009-04-20 17:56:00,1.79303,1.79305,1.7929,1.79305,8810112.0
2009-04-20 17:57:00,1.79311,1.79333,1.79311,1.7933,7862001.0
2009-04-20 17:58:00,1.79337,1.79343,1.79335,1.79335,147233073.0
2009-04-20 17:59:00,1.79315,1.79326,1.7929,1.79303,8172662.0
2009-04-20 18:00:00,1.79282,1.79282,1.79251,1.79255,4379143.0
2009-04-20 18:01:00,1.79258,1.79282,1.79258,1.79282,2346741.0
2009-04-20 18:02:00,1.79268,1.79285,1.79268,1.79285,3684116.0
2009-04-20 18:03:00,1.79278,1.79278,1.7926,1.7926,11100584.0
2009-04-20 18:04:00,1.79253,1.79265,1.79241,1.79246,42134106.0
2009-04-20 18:05:00,1.79248,1.79261,1.79244,1.79261,9314245.0
2009-04-20 18:06:00,1.7926,1.7927,1.79255,1.7926,35194000.0
2009-04-20 18:07:00,1.79265,1.79265,1.79182,1.79182,6734190.0
2009-04-20 18:08:00,1.79173,1.79173,1.79113,1.79113,12433037.0
2009-04-20 18:09:00,1.79106,1.79144,1.79105,1.79144,12451078.0
2009-04-20 18:10:00,1.79129,1.7917,1.79129,1.79168,8873701.0
2009-04-20 18:11:00,1.79173,1.79197,1.79167,1.79197,5550834.0
2009-04-20 18:12:00,1.79195,1.79233,1.7919,1.79233,5175891.0
2009-04-20 18:13:00,1.79224,1.79249,1.79224,1.79249,3686739.0
2009-04-20 18:14:00,1.79257,1.79426,1.79257,1.79426,218392330.0
2009-04-20 18:15:00,1.79426,1.79457,1.79426,1.79457,6706290.0
2009-04-20 18:16:00,1.79458,1.79479,1.79454,1.79467,10051063.0
2009-04-20 18:17:00,1.79451,1.79455,1.7944,1.79448,1982921.0
2009-04-20 18:18:00,1.79449,1.79451,1.79427,1.79427,27540651.0
2009-04-20 18:19:00,1.79416,1.79416,1.79389,1.79389,3469028.0
2009-04-20 18:20:00,1.79396,1.79419,1.79384,1.79419,3663208.0
2009-04-20 18:21:00,1.79416,1.79422,1.79398,1.79422,3109498.0
2009-04-20 18:22:00,1.79435,1.79447,1.79425,1.79441,2526525.0
2009-04-20 18:23:00,1.79436,1.79436,1.79413,1.79413,4522073.0
2009-04-20 18:24:00,1.79413,1.7942,1.79398,1.79414,17119751.0
2009-04-20 18:25:00,1.79412,1.79412,1.79385,1.79385,3356781.0
2009-04-20 18:26:00,1.79384,1.7939,1.79363,1.79363,63326175.0
2009-04-20 18:27:00,1.79363,1.79363,1.7935,1.79351,6681231.0
2009-04-20 18:28:00,1.79359,1.79398,1.79359,1.79398,7396756.0
2009-04-20 18:29:00,1.79408,1.79434,1.79408,1.79409,6512408.0
2009-04-20 18:30:00,1.79421,1.79435,1.79417,1.79418,133633632.0
2009-04-20 18:31:00,1.79424,1.79461,1.79424,1.79461,2890830.0
2009-04-20 18:32:00,1.79469,1.79483,1.79469,1.79481,89828080.0
2009-04-20 18:33:00,1.7948,1.79487,1.79461,1.79487,8911575.0
2009-04-20 18:34:00,1.79504,1.79542,1.79504,1.79542,4413362.0
2009-04-20 18:35:00,1.79561,1.79563,1.79542,1.79554,8860020.0
2009-04-20 18:36:00,1.79549,1.79555,1.79535,1.79541,7197604.0
2009-04-20 18:37:00,1.79553,1.79553,1.79536,1.79536,7010424.0
2009-04-20 18:38:00,1.79539,1.79563,1.79539,1.79563,1228058.0
2009-04-20 18:39:00,1.7956,1.79565,1.79549,1.79565,7326530.0
2009-04-20 18:40:00,1.79559,1.79562,1.79552,1.79562,7436807.0
2009-04-20 18:41:00,1.79564,1.79565,1.79548,1.79548,12747882.0
2009-04-20 18:42:00,1.79528,1.79528,1.79482,1.79484,1604305.0
2009-04-20 18:43:00,1.79478,1.79478,1.79448,1.79448,15124897.0
2009-04-20 18:44:00,1.79457,1.79509,1.79457,1.79509,169527345.0
2009-04-20 18:45:00,1.79527,1.7958,1.79513,1.7958,4309057.0
2009-04-20 18:46:00,1.79575,1.7958,1.79564,1.79564,3585243.0
2009-04-20 18:47:00,1.79558,1.7963,1.79558,1.7963,3973142.0
2009-04-20 18:48:00,1.79633,1.79646,1.79628,1.79646,1766639.0
2009-04-20 18:49:00,1.79645,1.79654,1.79637,1.79637,4087264.0
2009-04-20 18:50:00,1.7962,1.7962,1.796,1.79608,6743635.0
2009-04-20 18:51:00,1.7962,1.79634,1.79616,1.79616,4519687.0
2009-04-20 18:52:00,1.79611,1.79615,1.79567,1.79615,19133473.0
2009-04-20 18:53:00,1.79621,1.79621,1.79592,1.79592,3685275.0
2009-04-20 18:54:00,1.79593,1.7962,1.79589,1.7962,7995133.0
2009-04-20 18:55:00,1.79622,1.7963,1.79621,1.79627,2738422.0
2009-04-20 18:56:00,1.79627,1.79651,1.79627,1.79642,45865692.0
2009-04-20 18:57:00,1.79645,1.79655,1.79637,1.79637,6992084.0
2009-04-20 18:58:00,1.79629,1.79629,1.79551,1.7956,22482180.0
2009-04-20 18:59:00,1.79557,1.79591,1.79557,1.79591,11251751.0
2009-04-20 19:00:00,1.79595,1.79644,1.79595,1.79644,11898061.0
2009-04-20 19:01:00,1.79654,1.79656,1.79638,1.79644,2418719.0
2009-04-20 19:02:00,1.79628,1.79628,1.79575,1.79584,73817772.0
2009-04-20 19:03:00,1.79564,1.79569,1.79541,1.79569,24005249.0
2009-04-20 19:04:00,1.79569,1.7958,1.79564,1.79565,3618409.0
2009-04-20 19:05:00,1.79573,1.7958,1.79558,1.79558,4771417.0
2009-04-20 19:06:00,1.79555,1.7956,1.79537,1.79537,9494197.0
2009-04-20 19:07:00,1.79516,1.79516,1.79485,1.79485,5490120.0
2009-04-20 19:08:00,1.79492,1.79504,1.79479,1.79504,13889334.0
2009-04-20 19:09:00,1.79508,1.79538,1.795,1.79538,3314517.0
2009-04-20 19:10:00,1.79536,1.79545,1.7953,1.7953,11981469.0
2009-04-20 19:11:00,1.79534,1.79536,1.79523,1.79527,998351.0
2009-04-20 19:12:00,1.79527,1.79536,1.79525,1.79536,89024976.0
2009-04-20 19:13:00,1.79543,1.79544,1.79537,1.79537,6242175.0
2009-04-20 19:14:00,1.79528,1.79547,1.79528,1.7954,10182908.0
2009-04-20 19:15:00,1.79538,1.79576,1.79538,1.79576,7391547.0
2009-04-20 19:16:00,1.79575,1.79596,1.79575,1.79596,11499186.0
2009-04-20 19:17:00,1.79596,1.79602,1.79568,1.79602,3766946.0
2009-04-20 19:18:00,1.79612,1.79636,1.79612,1.79636,2593696.0
2009-04-20 19:19:00,1.7963,1.79651,1.79602,1.79602,7086507.0
2009-04-20 19:20:00,1.79586,1.796,1.7958,1.796,3253220.0
2009-04-20 19:21:00,1.7961,1.79656,1.7961,1.79638,1111845.0
2009-04-20 19:22:00,1.79631,1.79631,1.79605,1.79628,9913771.0
2009-04-20 19:23:00,1.79634,1.79664,1.79634,1.79664,8252217.0
2009-04-20 19:24:00,1.79664,1.79705,1.79664,1.79705,4065438.0
2009-04-20 19:25:00,1.79714,1.79729,1.79714,1.79719,15678016.0
2009-04-20 19:26:00,1.79708,1.79775,1.79708,1.79775,4561941.0
2009-04-20 19:27:00,1.7978,1.79806,1.7978,1.79806,3003663.0
2009-04-20 19:28:00,1.79801,1.79801,1.79745,1.79745,10062360.0
2009-04-20 19:29:00,1.79721,1.79721,1.79674,1.79674,6006962.0
2009-04-20 19:30:00,1.79683,1.79695,1.79663,1.79669,12537958.0
2009-04-20 19:31:00,1.79655,1.79655,1.79642,1.79646,9536098.0
2009-04-20 19:32:00,1.79651,1.79674,1.79651,1.79662,8171779.0
2009-04-20 19:33:00,1.7966,1.79668,1.7965,1.79661,5270520.0
2009-04-20 19:34:00,1.79654,1.79666,1.79653,1.79662,7590063.0
2009-04-20 19:35:00,1.79666,1.79666,1.7964,1.79646,4003051.0
2009-04-20 19:36:00,1.79619,1.7967,1.79619,1.79663,5427650.0
2009-04-20 19:37:00,1.79684,1.79698,1.79675,1.7968,14655253.0
2009-04-20 19:38:00,1.79684,1.79684,1.79653,1.79654,10749382.0
2009-04-20 19:39:00,1.79664,1.79675,1.79651,1.79651,3569424.0
2009-04-20 19:40:00,1.79633,1.79633,1.79582,1.79598,61136000.0
2009-04-20 19:41:00,1.796,1.79611,1.79596,1.79603,76426595.0
2009-04-20 19:42:00,1.79594,1.79608,1.7955,1.7955,5803931.0
2009-04-20 19:43:00,1.7954,1.7954,1.79526,1.79526,17163342.0
2009-04-20 19:44:00,1.79524,1.79524,1.79515,1.79515,6159572.0
2009-04-20 19:45:00,1.79517,1.79528,1.79513,1.79528,4303268.0
2009-04-20 19:46:00,1.79534,1.79641,1.79534,1.79641,26674312.0
2009-04-20 19:47:00,1.79629,1.79629,1.79588,1.79588,14976499.0
2009-04-20 19:48:00,1.79554,1.79563,1.79543,1.79543,1692530.0
2009-04-20 19:49:00,1.79543,1.79543,1.79506,1.79506,5095411.0
2009-04-20 19:50:00,1.79497,1.79497,1.79408,1.79479,4441039.0
2009-04-20 19:51:00,1.79477,1.79502,1.79477,1.795,10712733.0
2009-04-20 19:52:00,1.79508,1.79547,1.79501,1.79547,8996541.0
2009-04-20 19:53:00,1.79536,1.79536,1.7948,1.7948,3194129.0
2009-04-20 19:54:00,1.79509,1.79509,1.79446,1.7949,5345202.0
2009-04-20 19:55:00,1.79499,1.79529,1.79499,1.7952,4516407.0
2009-04-20 19:56:00,1.79518,1.79538,1.79515,1.79533,3512910.0
2009-04-20 19:57:00,1.79528,1.79544,1.79516,1.79544,12817459.0
2009-04-20 19:58:00,1.79548,1.79548,1.79536,1.79546,28006450.0
2009-04-20 19:59:00,1.79542,1.79557,1.79542,1.79554,6428553.0
2009-04-20 20:00:00,1.7956,1.79594,1.7956,1.79593,10631990.0
2009-04-20 20:01:00,1.79592,1.79621,1.79585,1.79621,5505960.0
2009-04-20 20:02:00,1.79634,1.79648,1.79631,1.79637,7482385.0
2009-04-20 20:03:00,1.79632,1.79632,1.79621,1.79621,26484467.0
2009-04-20 20:04:00,1.79611,1.79611,1.79583,1.79583,5036143.0
2009-04-20 20:05:00,1.79579,1.79579,1.7955,1.7955,32971327.0
2009-04-20 20:06:00,1.79541,1.79548,1.79494,1.79494,6185243.0
2009-04-20 20:07:00,1.79511,1.79524,1.79511,1.79524,2782586.0
2009-04-20 20:08:00,1.79525,1.79529,1.7952,1.79523,65508300.0
2009-04-20 20:09:00,1.79519,1.79528,1.79504,1.79528,16955875.0
2009-04-20 20:10:00,1.79533,1.7964,1.79533,1.7964,43169925.0
2009-04-20 20:11:00,1.79633,1.79641,1.79627,1.79641,9572131.0
2009-04-20 20:12:00,1.79639,1.79662,1.79639,1.7965,12181130.0
2009-04-20 20:13:00,1.7964,1.7964,1.7961,1.79613,2083028.0
2009-04-20 20:14:00,1.79623,1.79635,1.79621,1.79621,990452.0
2009-04-20 20:15:00,1.7962,1.7962,1.79591,1.79591,5800575.0
2009-04-20 20:16:00,1.79577,1.79589,1.79554,1.79554,9648445.0
2009-04-20 20:17:00,1.79554,1.79579,1.79554,1.79579,3029444.0
2009-04-20 20:18:00,1.79584,1.79607,1.79584,1.79603,8017160.0
2009-04-20 20:19:00,1.79612,1.79646,1.79612,1.79646,10323048.0
2009-04-20 20:20:00,1.79636,1.79636,1.79622,1.79622,3633981.0
2009-04-20 20:21:00,1.79629,1.79634,1.79622,1.79626,13734766.0
2009-04-20 20:22:00,1.79627,1.79628,1.79601,1.79628,11249352.0
2009-04-20 20:23:00,1.79641,1.79666,1.79641,1.79653,5370024.0
2009-04-20 20:24:00,1.79638,1.7966,1.79638,1.79649,16398333.0
2009-04-20 20:25:00,1.79654,1.79678,1.7965,1.79673,6791614.0
2009-04-20 20:26:00,1.79669,1.79674,1.79664,1.79674,18556280.0
2009-04-20 20:27:00,1.79673,1.79685,1.79673,1.79679,14932330.0
2009-04-20 20:28:00,1.79683,1.79713,1.79683,1.79695,13678402.0
2009-04-20 20:29:00,1.79686,1.79716,1.79686,1.79716,6788765.0
2009-04-20 20:30:00,1.79731,1.79782,1.79731,1.79782,2451817.0
2009-04-20 20:31:00,1.79767,1.79767,1.79732,1.79759,5175949.0
2009-04-20 20:32:00,1.79772,1.79796,1.79765,1.79796,873454.0
2009-04-20 20:33:00,1.79816,1.7983,1.79816,1.7982,5447717.0
2009-04-20 20:34:00,1.79816,1.79826,1.79807,1.79807,9481093.0
2009-04-20 20:35:00,1.79814,1.79814,1.798,1.798,4671267.0
2009-04-20 20:36:00,1.79795,1.79808,1.79781,1.79807,1163121.0
2009-04-20 20:37:00,1.79809,1.79831,1.79804,1.79831,8110742.0
2009-04-20 20:38:00,1.79829,1.79837,1.79802,1.79802,68548324.0
2009-04-20 20:39:00,1.7979,1.7979,1.79776,1.79776,37119875.0
2009-04-20 20:40:00,1.79772,1.79772,1.79728,1.79742,10522517.0
2009-04-20 20:41:00,1.7974,1.79763,1.79735,1.79735,14399186.0
2009-04-20 20:42:00,1.79723,1.79723,1.79706,1.79706,100515879.0
2009-04-20 20:43:00,1.79694,1.79694,1.79649,1.79649,10685863.0
2009-04-20 20:44:00,1.79652,1.79675,1.79652,1.79666,5738647.0
2009-04-20 20:45:00,1.79671,1.79679,1.79664,1.79665,2760604.0
2009-04-20 20:46:00,1.79666,1.79683,1.79666,1.79683,96565040.0
2009-04-20 20:47:00,1.79684,1.79699,1.79684,1.79695,11604060.0
2009-04-20 20:48:00,1.79694,1.79694,1.79678,1.79689,3996937.0
2009-04-20 20:49:00,1.79684,1.79697,1.79682,1.79697,9430260.0
2009-04-20 20:50:00,1.79705,1.79717,1.79705,1.79705,5255656.0
2009-04-20 20:51:00,1.79714,1.79719,1.79705,1.79705,15116856.0
2009-04-20 20:52:00,1.7971,1.79713,1.79693,1.7971,2281552.0
2009-04-20 20:53:00,1.79713,1.79722,1.79576,1.79702,5283581.0
2009-04-20 20:54:00,1.79716,1.79732,1.79716,1.79728,19925102.0
2009-04-20 20:55:00,1.79728,1.79739,1.79727,1.79734,9573373.0
2009-04-20 20:56:00,1.79734,1.79757,1.79734,1.79755,1783223.0
2009-04-20 20:57:00,1.79763,1.79784,1.79763,1.79784,11377013.0
2009-04-20 20:58:00,1.79785,1.79802,1.79783,1.79802,2299322.0
2009-04-20 20:59:00,1.79798,1.79826,1.79798,1.79826,8371131.0
2009-04-20 21:00:00,1.7983,1.79854,1.7983,1.79854,7332367.0
2009-04-20 21:01:00,1.79856,1.79875,1.79852,1.79852,3127277.0
2009-04-20 21:02:00,1.79842,1.79859,1.79828,1.79859,17424846.0
2009-04-20 21:03:00,1.7986,1.79873,1.79853,1.79857,5153029.0
2009-04-20 21:04:00,1.79864,1.79869,1.79845,1.79845,4327396.0
2009-04-20 21:05:00,1.79848,1.79858,1.79848,1.79858,6814804.0
2009-04-20 21:06:00,1.79871,1.79909,1.79871,1.79904,176856550.0
2009-04-20 21:07:00,1.79912,1.79912,1.79878,1.79879,14328559.0
2009-04-20 21:08:00,1.79874,1.79895,1.79874,1.79892,10113468.0
2009-04-20 21:09:00,1.79893,1.79896,1.79877,1.79877,9898064.0
2009-04-20 21:10:00,1.79876,1.79881,1.79872,1.79874,5420276.0
2009-04-20 21:11:00,1.79863,1.79863,1.79834,1.79857,4002326.0
2009-04-20 21:12:00,1.79875,1.799,1.79875,1.799,8537603.0
2009-04-20 21:13:00,1.79879,1.79879,1.79854,1.79854,4941616.0
2009-04-20 21:14:00,1.79864,1.79897,1.79864,1.79897,48674610.0
2009-04-20 21:15:00,1.79907,1.79936,1.79907,1.79936,4002053.0
2009-04-20 21:16:00,1.79942,1.79942,1.79917,1.79936,6829169.0
2009-04-20 21:17:00,1.79942,1.79953,1.79935,1.79947,10005734.0
2009-04-20 21:18:00,1.79947,1.7996,1.79937,1.7996,4040673.0
2009-04-20 21:19:00,1.7995,1.79972,1.79949,1.79972,8377107.0
2009-04-20 21:20:00,1.79979,1.80001,1.79979,1.79996,12912822.0
2009-04-20 21:21:00,1.79999,1.80021,1.79997,1.80021,4952513.0
2009-04-20 21:22:00,1.80027,1.8006,1.80024,1.80059,10631391.0
2009-04-20 21:23:00,1.80046,1.80046,1.79994,1.80036,4904083.0
2009-04-20 21:24:00,1.80035,1.80042,1.80021,1.80021,2865212.0
2009-04-20 21:25:00,1.80011,1.80011,1.79995,1.80007,7632431.0
2009-04-20 21:26:00,1.80017,1.80037,1.80013,1.80025,38132041.0
2009-04-20 21:27:00,1.80022,1.80022,1.79983,1.79983,3916930.0
2009-04-20 21:28:00,1.79966,1.79966,1.79937,1.79945,5589177.0
2009-04-20 21:29:00,1.79954,1.79966,1.79943,1.79966,10447892.0
2009-04-20 21:30:00,1.79958,1.79958,1.79934,1.79938,7345560.0
2009-04-20 21:31:00,1.79928,1.79941,1.79928,1.79935,24070594.0
2009-04-20 21:32:00,1.79942,1.79942,1.79899,1.79899,9932979.0
2009-04-20 21:33:00,1.7987,1.7987,1.79826,1.7985,3223591.0
2009-04-20 21:34:00,1.79858,1.79892,1.79835,1.79892,13484781.0
2009-04-20 21:35:00,1.79893,1.79893,1.79875,1.79878,4198476.0
2009-04-20 21:36:00,1.79878,1.79878,1.79869,1.7987,18461735.0
2009-04-20 21:37:00,1.79864,1.79868,1.79824,1.79868,7527845.0
2009-04-20 21:38:00,1.79872,1.79898,1.79872,1.79898,7255054.0
2009-04-20 21:39:00,1.79905,1.79943,1.79905,1.79929,8514291.0
2009-04-20 21:40:00,1.79931,1.79931,1.79838,1.79838,15571969.0
2009-04-20 21:41:00,1.79874,1.79882,1.79828,1.79828,3728862.0
2009-04-20 21:42:00,1.79836,1.79868,1.79827,1.79835,28197398.0
2009-04-20 21:43:00,1.79821,1.79829,1.79807,1.79829,7445662.0
2009-04-20 21:44:00,1.79842,1.7988,1.79831,1.79872,5661655.0
2009-04-20 21:45:00,1.79864,1.79864,1.79845,1.79845,2267292.0
2009-04-20 21:46:00,1.79863,1.79898,1.79863,1.79898,6240608.0
2009-04-20 21:47:00,1.79916,1.7993,1.79914,1.7993,912574.0
2009-04-20 21:48:00,1.79931,1.7994,1.79927,1.79937,1832524.0
2009-04-20 21:49:00,1.79939,1.79974,1.79939,1.79974,13495166.0
2009-04-20 21:50:00,1.79989,1.80011,1.79989,1.79997,4134947.0
2009-04-20 21:51:00,1.79983,1.80014,1.79976,1.80014,9274835.0
2009-04-20 21:52:00,1.80026,1.80048,1.80026,1.80038,6525486.0
2009-04-20 21:53:00,1.80035,1.80056,1.79995,1.80036,11022550.0
2009-04-20 21:54:00,1.80026,1.80026,1.80005,1.80005,9881312.0
2009-04-20 21:55:00,1.80008,1.80058,1.79999,1.80058,8874826.0
2009-04-20 21:56:00,1.80056,1.80062,1.80041,1.80041,10888548.0
2009-04-20 21:57:00,1.80033,1.80046,1.80019,1.80046,1165305.0
2009-04-20 21:58:00,1.80041,1.80041,1.80001,1.80001,4447272.0
2009-04-20 21:59:00,1.79997,1.79997,1.79975,1.79975,2519364.0
2009-04-20 22:00:00,1.79989,1.80006,1.79965,1.79965,18039606.0
2009-04-20 22:01:00,1.79979,1.79992,1.79979,1.79992,8315519.0
2009-04-20 22:02:00,1.79996,1.79996,1.7997,1.7997,5669688.0
2009-04-20 22:03:00,1.79975,1.80005,1.79975,1.80005,13521611.0
2009-04-20 22:04:00,1.79996,1.80014,1.79996,1.80013,5444622.0
2009-04-20 22:05:00,1.80014,1.80019,1.80003,1.80019,4953455.0
2009-04-20 22:06:00,1.80015,1.80015,1.79994,1.79994,2956959.0
2009-04-20 22:07:00,1.80002,1.80027,1.79993,1.80027,9465881.0
2009-04-20 22:08:00,1.80039,1.80048,1.80035,1.80048,14392464.0
2009-04-20 22:09:00,1.80041,1.80043,1.80029,1.80029,20497260.0
2009-04-20 22:10:00,1.80029,1.80031,1.80021,1.80028,4245676.0
2009-04-20 22:11:00,1.80022,1.80033,1.80001,1.80033,3499086.0
2009-04-20 22:12:00,1.80028,1.80059,1.80028,1.80059,37883140.0
2009-04-20 22:13:00,1.80054,1.80054,1.80025,1.8004,12083891.0
2009-04-20 22:14:00,1.80045,1.80045,1.80029,1.80029,2498661.0
2009-04-20 22:15:00,1.80023,1.80023,1.8001,1.80019,12826567.0
2009-04-20 22:16:00,1.80014,1.80022,1.80011,1.80017,7823038.0
2009-04-20 22:17:00,1.80009,1.80015,1.79992,1.80015,5809659.0
2009-04-20 22:18:00,1.80018,1.80023,1.80014,1.80014,4712526.0
2009-04-20 22:19:00,1.80002,1.80002,1.7998,1.7998,9448280.0
2009-04-20 22:20:00,1.79973,1.79973,1.79951,1.79962,3717042.0
2009-04-20 22:21:00,1.79955,1.79978,1.79955,1.79975,8353520.0
2009-04-20 22:22:00,1.79978,1.79987,1.79967,1.79987,25113972.0
2009-04-20 22:23:00,1.79993,1.80005,1.79985,1.79995,4973172.0
2009-04-20 22:24:00,1.79979,1.79983,1.79973,1.79973,8189583.0
2009-04-20 22:25:00,1.7998,1.79986,1.7996,1.79986,3481989.0
2009-04-20 22:26:00,1.79993,1.80022,1.79993,1.80022,20208727.0
2009-04-20 22:27:00,1.80017,1.80048,1.80017,1.80036,5550860.0
2009-04-20 22:28:00,1.8003,1.8003,1.7999,1.8002,3500472.0
2009-04-20 22:29:00,1.8003,1.80036,1.80012,1.80012,9949592.0
2009-04-20 22:30:00,1.80011,1.80032,1.80011,1.80032,8583741.0
2009-04-20 22:31:00,1.80036,1.80036,1.80026,1.80026,16147452.0
2009-04-20 22:32:00,1.8002,1.8002,1.79992,1.80016,6985415.0
2009-04-20 22:33:00,1.80002,1.80019,1.80002,1.80002,8629775.0
2009-04-20 22:34:00,1.80002,1.80013,1.80002,1.80013,11871496.0
2009-04-20 22:35:00,1.80018,1.80047,1.80018,1.80047,12552261.0
2009-04-20 22:36:00,1.80057,1.80073,1.80013,1.80073,3842108.0
2009-04-20 22:37:00,1.80061,1.80061,1.80044,1.80045,7317915.0
2009-04-20 22:38:00,1.80033,1.80033,1.8002,1.80023,1982442.0
2009-04-20 22:39:00,1.80026,1.80051,1.80026,1.80041,11107441.0
2009-04-20 22:40:00,1.80047,1.80047,1.79995,1.80012,16192779.0
2009-04-20 22:41:00,1.79994,1.80022,1.79994,1.80019,46510450.0
2009-04-20 22:42:00,1.80024,1.80045,1.80024,1.80045,9035124.0
2009-04-20 22:43:00,1.80043,1.80043,1.80022,1.80035,10754744.0
2009-04-20 22:44:00,1.80012,1.80055,1.80012,1.80037,12857067.0
2009-04-20 22:45:00,1.80038,1.80064,1.80024,1.8005,2313624.0
2009-04-20 22:46:00,1.80058,1.80076,1.80058,1.80076,9337871.0
2009-04-20 22:47:00,1.8008,1.8008,1.80055,1.80055,5369714.0
2009-04-20 22:48:00,1.80061,1.80078,1.8005,1.80056,2515128.0
2009-04-20 22:49:00,1.80039,1.80041,1.80022,1.80041,5860072.0
2009-04-20 22:50:00,1.80045,1.80097,1.80045,1.80097,4571548.0
2009-04-20 22:51:00,1.80097,1.80097,1.80073,1.80073,9169826.0
2009-04-20 22:52:00,1.80093,1.80112,1.80093,1.80106,10723780.0
2009-04-20 22:53:00,1.80119,1.80147,1.80119,1.80147,3226369.0
2009-04-20 22:54:00,1.80139,1.80139,1.7998,1.80121,2950894.0
2009-04-20 22:55:00,1.80118,1.80118,1.80099,1.80107,4176092.0
2009-04-20 22:56:00,1.8011,1.8011,1.80046,1.80046,3296573.0
2009-04-20 22:57:00,1.80055,1.80056,1.80037,1.80051,6389282.0
2009-04-20 22:58:00,1.8005,1.8005,1.80021,1.80021,6744704.0
2009-04-20 22:59:00,1.80012,1.80061,1.79973,1.80061,9363823.0
2009-04-20 23:00:00,1.8005,1.8005,1.80018,1.80018,18149140.0
2009-04-20 23:01:00,1.80049,1.80062,1.80028,1.80062,5538221.0
2009-04-20 23:02:00,1.80039,1.80039,1.79985,1.79985,2375925.0
2009-04-20 23:03:00,1.79974,1.7998,1.79966,1.7998,7530189.0
2009-04-20 23:04:00,1.79978,1.79983,1.79959,1.79983,11326891.0
2009-04-20 23:05:00,1.79981,1.79988,1.79969,1.79969,9522316.0
2009-04-20 23:06:00,1.79983,1.79996,1.7995,1.79996,4250813.0
2009-04-20 23:08:00,1.79984,1.79984,1.7997,1.7998,5245518.0
2009-04-20 23:09:00,1.79986,1.80004,1.79983,1.80004,3110037.0
2009-04-20 23:10:00,1.8001,1.80018,1.80007,1.80007,2690917.0
2009-04-20 23:11:00,1.79999,1.80019,1.79983,1.79985,10248474.0
2009-04-20 23:12:00,1.7998,1.79987,1.79947,1.79967,4302495.0
2009-04-20 23:13:00,1.79965,1.7998,1.79954,1.7998,9875326.0
2009-04-20 23:14:00,1.79992,1.79992,1.79956,1.79956,12006232.0
2009-04-20 23:15:00,1.79956,1.79956,1.79919,1.79926,6753716.0
2009-04-20 23:16:00,1.7993,1.79964,1.7993,1.79964,11970973.0
2009-04-20 23:17:00,1.79961,1.79983,1.79961,1.79983,20638130.0
2009-04-20 23:18:00,1.7999,1.79992,1.79954,1.79954,2668834.0
2009-04-20 23:19:00,1.79944,1.79944,1.7993,1.79942,4837690.0
2009-04-20 23:20:00,1.79945,1.79956,1.79931,1.7995,3144350.0
2009-04-20 23:21:00,1.79951,1.7996,1.79945,1.79954,9279471.0
2009-04-20 23:22:00,1.79945,1.79945,1.79883,1.79903,32589200.0
2009-04-20 23:23:00,1.799,1.799,1.79866,1.79866,7448982.0
2009-04-20 23:24:00,1.79869,1.79873,1.7986,1.7986,8971620.0
2009-04-20 23:25:00,1.79848,1.79875,1.79848,1.79863,7491239.0
2009-04-20 23:26:00,1.79854,1.79855,1.7984,1.79855,7174923.0
2009-04-20 23:27:00,1.7986,1.7986,1.79827,1.79853,6324736.0
2009-04-20 23:28:00,1.79856,1.79856,1.7982,1.79825,15345550.0
2009-04-20 23:29:00,1.79841,1.79873,1.79841,1.79873,7140418.0
2009-04-20 23:30:00,1.79871,1.79894,1.79864,1.79894,40565039.0
2009-04-20 23:31:00,1.79901,1.79916,1.79895,1.79916,4915067.0
2009-04-20 23:32:00,1.79914,1.79914,1.79907,1.79909,6432722.0
2009-04-20 23:33:00,1.79911,1.79913,1.79898,1.79904,5269806.0
2009-04-20 23:34:00,1.79914,1.7992,1.79907,1.79912,8452018.0
2009-04-20 23:35:00,1.79893,1.79893,1.79865,1.79866,7204310.0
2009-04-20 23:36:00,1.79876,1.79891,1.79876,1.79887,5313435.0
2009-04-20 23:37:00,1.79871,1.79871,1.7982,1.79821,6721864.0
2009-04-20 23:38:00,1.79827,1.79842,1.79827,1.79842,11340636.0
2009-04-20 23:39:00,1.79847,1.79866,1.79807,1.79866,2496824.0
2009-04-20 23:40:00,1.79874,1.79897,1.79874,1.79897,1733112.0
2009-04-20 23:41:00,1.79888,1.79895,1.79853,1.79895,6454642.0
2009-04-20 23:42:00,1.79907,1.79918,1.79874,1.79916,3935960.0
2009-04-20 23:43:00,1.79912,1.79914,1.79905,1.7991,6001192.0
2009-04-20 23:44:00,1.79909,1.79915,1.7989,1.7989,14280110.0
2009-04-20 23:45:00,1.79897,1.79909,1.7988,1.7988,1547428.0
2009-04-20 23:46:00,1.79875,1.79883,1.7986,1.79883,3775474.0
2009-04-20 23:47:00,1.7988,1.79903,1.7988,1.799,2038324.0
2009-04-20 23:48:00,1.79905,1.7993,1.79897,1.7993,9852656.0
2009-04-20 23:49:00,1.79932,1.79938,1.79929,1.79929,3461908.0
2009-04-20 23:50:00,1.79934,1.79942,1.79919,1.79919,7301212.0
2009-04-20 23:51:00,1.79897,1.79912,1.79888,1.79912,7590947.0
2009-04-20 23:52:00,1.79917,1.79919,1.79908,1.79908,12160896.0
2009-04-20 23:53:00,1.79896,1.79896,1.79868,1.79868,4389734.0
2009-04-20 23:54:00,1.79871,1.79922,1.79871,1.79922,4757886.0
2009-04-20 23:55:00,1.7994,1.79958,1.79919,1.79958,7257014.0
2009-04-20 23:56:00,1.79941,1.79941,1.79909,1.79923,8020186.0
2009-04-20 23:57:00,1.79946,1.79954,1.79946,1.79947,12695557.0
2009-04-20 23:58:00,1.79971,1.79985,1.79946,1.79969,1445333.0
2009-04-20 23:59:00,1.79967,1.7998,1.79962,1.79974,4412485.0
2009-04-21 00:00:00,1.79971,1.79971,1.79958,1.79968,7912101.0
2009-04-21 00:01:00,1.79971,1.79989,1.79971,1.79989,5779500.0
2009-04-21 00:02:00,1.79989,1.80028,1.79989,1.80028,13454448.0
2009-04-21 00:03:00,1.80035,1.80035,1.80005,1.80005,3757313.0
2009-04-21 00:04:00,1.79994,1.80013,1.7997,1.7997,5226594.0
2009-04-21 00:05:00,1.79977,1.80035,1.79977,1.80035,3820565.0
2009-04-21 00:06:00,1.80029,1.80034,1.80019,1.80021,3564845.0
2009-04-21 00:07:00,1.80012,1.80027,1.79988,1.79988,842928.0
2009-04-21 00:08:00,1.79982,1.79982,1.79931,1.79975,7216227.0
2009-04-21 00:09:00,1.79983,1.79988,1.79978,1.79988,2901816.0
2009-04-21 00:10:00,1.79988,1.80008,1.79988,1.80005,2250227.0
2009-04-21 00:11:00,1.80006,1.80008,1.79998,1.80008,2828390.0
2009-04-21 00:12:00,1.80014,1.80029,1.80014,1.80029,2030157.0
2009-04-21 00:13:00,1.8004,1.80059,1.80013,1.80013,3181606.0
2009-04-21 00:14:00,1.80053,1.80063,1.80033,1.80033,2689242.0
2009-04-21 00:15:00,1.80035,1.80035,1.79957,1.80009,5544048.0
2009-04-21 00:16:00,1.80015,1.80027,1.80015,1.80024,6457716.0
2009-04-21 00:17:00,1.80025,1.80025,1.80006,1.80009,12306540.0
2009-04-21 00:18:00,1.80006,1.80026,1.80006,1.80012,6227210.0
2009-04-21 00:19:00,1.8001,1.80015,1.80005,1.80015,5509849.0
2009-04-21 00:20:00,1.80006,1.80025,1.80006,1.80021,7575234.0
2009-04-21 00:21:00,1.80021,1.80025,1.80016,1.80023,13456887.0
2009-04-21 00:22:00,1.80026,1.80035,1.80019,1.80035,16225426.0
2009-04-21 00:23:00,1.80039,1.80055,1.80031,1.80052,7676978.0
2009-04-21 00:24:00,1.80041,1.80049,1.80041,1.80046,5055165.0
2009-04-21 00:25:00,1.80042,1.80051,1.80033,1.80044,7331585.0
2009-04-21 00:26:00,1.80038,1.80058,1.80037,1.80037,11782840.0
2009-04-21 00:27:00,1.80051,1.80051,1.80031,1.80037,16648944.0
2009-04-21 00:28:00,1.80042,1.8006,1.8004,1.8004,9780414.0
2009-04-21 00:29:00,1.80039,1.80047,1.80032,1.80032,2495700.0
2009-04-21 00:30:00,1.80024,1.80024,1.79981,1.79981,6813043.0
2009-04-21 00:31:00,1.79978,1.79978,1.79938,1.79953,25201483.0
2009-04-21 00:32:00,1.79936,1.79936,1.79904,1.79904,2582241.0
2009-04-21 00:33:00,1.79914,1.79945,1.79914,1.79936,20420155.0
2009-04-21 00:34:00,1.79914,1.79927,1.79897,1.79897,1520548.0
2009-04-21 00:35:00,1.79892,1.79912,1.79892,1.79909,3930152.0
2009-04-21 00:36:00,1.79901,1.79908,1.79893,1.79898,5121358.0
2009-04-21 00:37:00,1.79917,1.79938,1.79917,1.7993,1864787.0
2009-04-21 00:38:00,1.79924,1.79924,1.79905,1.79905,3710604.0
2009-04-21 00:39:00,1.79921,1.79921,1.79904,1.79904,20199197.0
2009-04-21 00:40:00,1.79908,1.79925,1.79908,1.79922,4890410.0
2009-04-21 00:41:00,1.79941,1.79951,1.79941,1.79947,3865156.0
2009-04-21 00:42:00,1.79953,1.79969,1.79953,1.79969,4893969.0
2009-04-21 00:43:00,1.79971,1.79971,1.79946,1.79946,7682475.0
2009-04-21 00:44:00,1.79927,1.79937,1.79927,1.7993,9051087.0
2009-04-21 00:45:00,1.79944,1.79955,1.79944,1.79955,3284905.0
2009-04-21 00:46:00,1.79945,1.79945,1.79919,1.79919,3880093.0
2009-04-21 00:47:00,1.79903,1.79909,1.79873,1.79885,5148972.0
2009-04-21 00:48:00,1.79852,1.79859,1.7983,1.79859,12068815.0
2009-04-21 00:49:00,1.7987,1.79907,1.7987,1.79907,2671559.0
2009-04-21 00:50:00,1.79918,1.79933,1.79918,1.79925,12355565.0
2009-04-21 00:51:00,1.79911,1.79921,1.79868,1.79868,10948460.0
2009-04-21 00:52:00,1.79848,1.7985,1.79832,1.79832,4666739.0
2009-04-21 00:53:00,1.79824,1.79844,1.79824,1.79843,15972412.0
2009-04-21 00:54:00,1.79842,1.79851,1.79831,1.79836,3363425.0
2009-04-21 00:55:00,1.7984,1.7984,1.79819,1.7983,2197075.0
2009-04-21 00:56:00,1.79845,1.79853,1.7984,1.79853,7321700.0
2009-04-21 00:57:00,1.79849,1.79861,1.79846,1.79846,14577638.0
2009-04-21 00:58:00,1.79822,1.79822,1.79789,1.79794,2351739.0
2009-04-21 00:59:00,1.79797,1.79797,1.79782,1.79783,23241805.0
2009-04-21 01:00:00,1.79773,1.79811,1.79773,1.79811,6982008.0
2009-04-21 01:01:00,1.79837,1.79849,1.79832,1.79847,15461152.0
2009-04-21 01:02:00,1.79849,1.79849,1.79816,1.79823,5907242.0
2009-04-21 01:03:00,1.79828,1.79882,1.7982,1.79882,11207385.0
2009-04-21 01:04:00,1.79871,1.79914,1.79871,1.79914,10336286.0
2009-04-21 01:05:00,1.79931,1.79931,1.79875,1.79914,5720555.0
2009-04-21 01:06:00,1.7992,1.79931,1.79904,1.79931,12981676.0
2009-04-21 01:07:00,1.79943,1.7996,1.79943,1.79959,9200520.0
2009-04-21 01:08:00,1.79962,1.79975,1.79959,1.79975,6621908.0
2009-04-21 01:09:00,1.79962,1.79962,1.79945,1.79946,15386241.0
2009-04-21 01:10:00,1.79934,1.79934,1.79897,1.79897,31109910.0
2009-04-21 01:11:00,1.79904,1.79904,1.79882,1.79887,4725740.0
2009-04-21 01:12:00,1.79889,1.79891,1.79869,1.79891,2942088.0
2009-04-21 01:13:00,1.79893,1.79906,1.79889,1.79906,4130029.0
2009-04-21 01:14:00,1.79899,1.79936,1.79899,1.79936,5971378.0
2009-04-21 01:15:00,1.79903,1.79971,1.79903,1.79971,4423798.0
2009-04-21 01:16:00,1.79958,1.79959,1.79931,1.79931,8164212.0
2009-04-21 01:17:00,1.79939,1.7994,1.79932,1.7994,14853106.0
2009-04-21 01:18:00,1.79942,1.79942,1.79927,1.79927,9715679.0
2009-04-21 01:19:00,1.79931,1.7997,1.79931,1.7997,9990989.0
2009-04-21 01:20:00,1.79969,1.7999,1.79969,1.7999,22360940.0
2009-04-21 01:21:00,1.79999,1.80007,1.79993,1.8,13545353.0
2009-04-21 01:22:00,1.79993,1.79993,1.79943,1.79943,3721856.0
2009-04-21 01:23:00,1.79927,1.79927,1.79897,1.7992,11581117.0
2009-04-21 01:24:00,1.7993,1.79931,1.79893,1.79893,2995318.0
2009-04-21 01:25:00,1.79881,1.79887,1.7986,1.7986,4736283.0
2009-04-21 01:26:00,1.7986,1.7986,1.7981,1.79848,23109953.0
2009-04-21 01:27:00,1.79849,1.79849,1.79819,1.79827,4586587.0
2009-04-21 01:28:00,1.79822,1.79839,1.79806,1.79839,5684139.0
2009-04-21 01:29:00,1.79853,1.79883,1.79853,1.79883,3345976.0
2009-04-21 01:30:00,1.79892,1.79895,1.79877,1.7988,17353769.0
2009-04-21 01:31:00,1.79869,1.79869,1.7984,1.7984,4039000.0
2009-04-21 01:32:00,1.79848,1.7991,1.79848,1.79898,6147556.0
2009-04-21 01:33:00,1.79892,1.79892,1.79865,1.7987,3825089.0
2009-04-21 01:34:00,1.79937,1.79937,1.79934,1.79937,422316.0
2009-04-21 01:35:00,1.79865,1.79865,1.79818,1.79818,422316.0
2009-04-21 01:36:00,1.79828,1.79838,1.79822,1.79834,7070845.0
2009-04-21 01:37:00,1.79855,1.79859,1.79833,1.79833,14540505.0
2009-04-21 01:38:00,1.79829,1.79839,1.79824,1.79839,3686365.0
2009-04-21 01:39:00,1.79822,1.7984,1.79822,1.79839,5670126.0
2009-04-21 01:40:00,1.79835,1.79835,1.79819,1.79831,9435571.0
2009-04-21 01:41:00,1.79846,1.79872,1.79846,1.79866,4462737.0
2009-04-21 01:42:00,1.79856,1.79864,1.79795,1.79837,18898659.0
2009-04-21 01:43:00,1.79838,1.79861,1.79831,1.79861,5942964.0
2009-04-21 01:44:00,1.79858,1.79872,1.79834,1.79834,18896770.0
2009-04-21 01:45:00,1.79839,1.79857,1.79839,1.79857,6517583.0
2009-04-21 01:46:00,1.79874,1.79874,1.7986,1.7986,6503670.0
2009-04-21 01:47:00,1.79861,1.79873,1.79855,1.79864,6285914.0
2009-04-21 01:48:00,1.79841,1.79852,1.79798,1.79798,8298802.0
2009-04-21 01:49:00,1.79792,1.79792,1.79743,1.79767,10530304.0
2009-04-21 01:50:00,1.79756,1.79759,1.79748,1.79748,19807405.0
2009-04-21 01:51:00,1.79753,1.79762,1.79753,1.79762,7693666.0
2009-04-21 01:52:00,1.79756,1.79802,1.79756,1.79802,1491561.0
2009-04-21 01:53:00,1.79807,1.79823,1.79755,1.79755,9724952.0
2009-04-21 01:54:00,1.79736,1.79736,1.79695,1.79695,19663660.0
2009-04-21 01:55:00,1.79699,1.79702,1.7967,1.7967,7156571.0
2009-04-21 01:56:00,1.79655,1.79674,1.79645,1.79672,5555728.0
2009-04-21 01:57:00,1.79659,1.79659,1.79596,1.79596,13863814.0
2009-04-21 01:58:00,1.79599,1.79608,1.79578,1.7959,7177359.0
2009-04-21 01:59:00,1.79584,1.79584,1.79554,1.79554,13852932.0
2009-04-21 02:00:00,1.79618,1.79723,1.79618,1.79723,13688667.0
2009-04-21 02:01:00,1.79746,1.79832,1.79746,1.79827,7119688.0
2009-04-21 02:02:00,1.79833,1.79857,1.79833,1.79851,13088949.0
2009-04-21 02:03:00,1.79859,1.79859,1.79776,1.79776,5432943.0
2009-04-21 02:04:00,1.79774,1.79774,1.79748,1.79748,6849049.0
2009-04-21 02:05:00,1.79728,1.79728,1.79655,1.79655,20110100.0
2009-04-21 02:06:00,1.79658,1.7966,1.79604,1.79634,9079406.0
2009-04-21 02:07:00,1.79646,1.79676,1.79639,1.79639,1443069.0
2009-04-21 02:08:00,1.79662,1.7968,1.79662,1.79675,8505048.0
2009-04-21 02:09:00,1.79681,1.79715,1.79681,1.79715,21401843.0
2009-04-21 02:10:00,1.79714,1.79776,1.79714,1.79766,9831299.0
2009-04-21 02:11:00,1.79768,1.79782,1.79728,1.79728,8226410.0
2009-04-21 02:12:00,1.79727,1.79736,1.79723,1.79736,6708552.0
2009-04-21 02:13:00,1.79747,1.79754,1.79747,1.79751,6614797.0
2009-04-21 02:14:00,1.79744,1.79761,1.79744,1.79761,6865673.0
2009-04-21 02:15:00,1.79758,1.79849,1.79758,1.79849,19499299.0
2009-04-21 02:16:00,1.79873,1.79903,1.79865,1.79903,6093474.0
2009-04-21 02:17:00,1.79907,1.79955,1.79882,1.79955,17770249.0
2009-04-21 02:18:00,1.79948,1.79963,1.79945,1.79945,4752650.0
2009-04-21 02:19:00,1.79931,1.79933,1.79906,1.79906,8631150.0
2009-04-21 02:20:00,1.79899,1.79899,1.79881,1.79881,5356758.0
2009-04-21 02:21:00,1.7989,1.7989,1.79868,1.79888,4082805.0
2009-04-21 02:22:00,1.79893,1.79917,1.79868,1.79868,13309387.0
2009-04-21 02:23:00,1.79839,1.79851,1.79828,1.79833,7437514.0
2009-04-21 02:24:00,1.79817,1.7983,1.79817,1.79828,428442.0
2009-04-21 02:25:00,1.79829,1.79836,1.79815,1.79836,7531311.0
2009-04-21 02:26:00,1.79851,1.79871,1.79851,1.79859,4007425.0
2009-04-21 02:27:00,1.79874,1.79885,1.79874,1.79883,5711221.0
2009-04-21 02:28:00,1.79881,1.79881,1.79843,1.79843,3995053.0
2009-04-21 02:29:00,1.79834,1.79846,1.79803,1.79846,19239212.0
2009-04-21 02:30:00,1.79834,1.79838,1.79805,1.79805,3331992.0
2009-04-21 02:31:00,1.79808,1.79825,1.79773,1.79797,5823311.0
2009-04-21 02:32:00,1.79803,1.79803,1.79778,1.79801,4889753.0
2009-04-21 02:33:00,1.79794,1.79794,1.79741,1.79786,21612225.0
2009-04-21 02:34:00,1.79786,1.79801,1.79786,1.79801,5008231.0
2009-04-21 02:35:00,1.79817,1.79825,1.79817,1.7982,2762446.0
2009-04-21 02:36:00,1.79824,1.7986,1.79824,1.7986,12865052.0
2009-04-21 02:37:00,1.79865,1.79887,1.79865,1.79887,3970400.0
2009-04-21 02:38:00,1.79885,1.79896,1.79882,1.79896,13292789.0
2009-04-21 02:39:00,1.79908,1.79949,1.79908,1.79916,23083440.0
2009-04-21 02:40:00,1.79921,1.79921,1.79895,1.79897,9857907.0
2009-04-21 02:41:00,1.799,1.79962,1.79889,1.79962,9975030.0
2009-04-21 02:42:00,1.79961,1.79975,1.79955,1.79975,15770976.0
2009-04-21 02:43:00,1.7996,1.79974,1.79956,1.79974,8141412.0
2009-04-21 02:44:00,1.79986,1.79986,1.79936,1.79936,4583298.0
2009-04-21 02:45:00,1.79984,1.80002,1.79984,1.79998,5898830.0
2009-04-21 02:46:00,1.8001,1.80016,1.79991,1.80016,3847615.0
2009-04-21 02:47:00,1.80021,1.80021,1.7999,1.7999,3100851.0
2009-04-21 02:48:00,1.79972,1.79972,1.79932,1.79932,4464563.0
2009-04-21 02:49:00,1.79899,1.79899,1.79873,1.79896,31735093.0
2009-04-21 02:50:00,1.79926,1.79945,1.79926,1.79929,15016826.0
2009-04-21 02:51:00,1.79938,1.79953,1.79937,1.79953,6235318.0
2009-04-21 02:52:00,1.79948,1.79952,1.79942,1.79943,9691897.0
2009-04-21 02:53:00,1.7994,1.79946,1.79929,1.79941,13470662.0
2009-04-21 02:54:00,1.79939,1.79953,1.79916,1.79923,6038160.0
2009-04-21 02:55:00,1.79887,1.79889,1.79866,1.79875,9523900.0
2009-04-21 02:56:00,1.79897,1.79897,1.79881,1.79888,11791041.0
2009-04-21 02:57:00,1.79869,1.79872,1.79857,1.79872,5672414.0
2009-04-21 02:58:00,1.79881,1.79905,1.79871,1.79871,14227617.0
2009-04-21 02:59:00,1.79843,1.79857,1.79836,1.79857,7095536.0
2009-04-21 03:00:00,1.79871,1.79917,1.79871,1.7988,22055235.0
2009-04-21 03:01:00,1.79869,1.79869,1.79806,1.7982,2427217.0
2009-04-21 03:02:00,1.79828,1.79828,1.79748,1.79748,15821182.0
2009-04-21 03:03:00,1.79748,1.79792,1.79748,1.7978,7380747.0
2009-04-21 03:04:00,1.79757,1.7978,1.79732,1.7978,2293397.0
2009-04-21 03:05:00,1.7979,1.79878,1.7979,1.79878,3489391.0
2009-04-21 03:06:00,1.79892,1.79892,1.7984,1.7984,15372868.0
2009-04-21 03:07:00,1.79823,1.79823,1.79768,1.79768,4306302.0
2009-04-21 03:08:00,1.79761,1.79761,1.79702,1.79717,11133273.0
2009-04-21 03:09:00,1.79737,1.79804,1.79737,1.79804,13537379.0
2009-04-21 03:10:00,1.79822,1.79853,1.79822,1.79853,2783743.0
2009-04-21 03:11:00,1.79862,1.7989,1.79848,1.7989,11011691.0
2009-04-21 03:12:00,1.79919,1.79939,1.79879,1.79939,4895857.0
2009-04-21 03:13:00,1.79962,1.8008,1.79962,1.8005,3844342.0
2009-04-21 03:14:00,1.80051,1.80051,1.80022,1.80022,3438251.0
2009-04-21 03:15:00,1.80005,1.80005,1.79933,1.79933,8584124.0
2009-04-21 03:16:00,1.79942,1.79942,1.79914,1.79923,7589129.0
2009-04-21 03:17:00,1.7991,1.7991,1.79885,1.79885,5199711.0
2009-04-21 03:18:00,1.79882,1.79882,1.79861,1.79861,3837907.0
2009-04-21 03:19:00,1.79839,1.79839,1.79776,1.79776,4727770.0
2009-04-21 03:20:00,1.79788,1.79832,1.79788,1.7981,19297979.0
2009-04-21 03:21:00,1.79785,1.79792,1.79755,1.79755,3516493.0
2009-04-21 03:22:00,1.79749,1.79749,1.79723,1.79731,2007954.0
2009-04-21 03:23:00,1.79724,1.79735,1.79702,1.79702,5415988.0
2009-04-21 03:24:00,1.79707,1.79772,1.79707,1.79772,4340312.0
2009-04-21 03:25:00,1.79794,1.79822,1.79787,1.79814,1645079.0
2009-04-21 03:26:00,1.79837,1.79847,1.79832,1.79833,20756408.0
2009-04-21 03:27:00,1.79818,1.79828,1.7981,1.7981,2417829.0
2009-04-21 03:28:00,1.79808,1.79808,1.79771,1.79775,23248601.0
2009-04-21 03:29:00,1.79775,1.79786,1.79773,1.79777,6870064.0
2009-04-21 03:30:00,1.79756,1.79756,1.79717,1.79717,2631762.0
2009-04-21 03:31:00,1.79727,1.79801,1.79727,1.79801,10604372.0
2009-04-21 03:32:00,1.79801,1.79801,1.79777,1.79798,15315007.0
2009-04-21 03:33:00,1.79782,1.79802,1.79764,1.79764,12147260.0
2009-04-21 03:34:00,1.79759,1.79759,1.79718,1.79718,7201244.0
2009-04-21 03:35:00,1.79724,1.79749,1.79724,1.79749,4894146.0
2009-04-21 03:36:00,1.79768,1.79799,1.79767,1.79774,7262302.0
2009-04-21 03:37:00,1.79765,1.79765,1.79742,1.79742,14900748.0
2009-04-21 03:38:00,1.79736,1.79766,1.79734,1.79741,14753741.0
2009-04-21 03:39:00,1.79749,1.79749,1.79728,1.79747,7911470.0
2009-04-21 03:40:00,1.79765,1.79765,1.79752,1.79762,5330735.0
2009-04-21 03:41:00,1.79757,1.79757,1.7974,1.7974,6369897.0
2009-04-21 03:42:00,1.79744,1.7975,1.79737,1.79738,13249936.0
2009-04-21 03:43:00,1.7974,1.7977,1.7974,1.7977,6545421.0
2009-04-21 03:44:00,1.79754,1.79754,1.7969,1.79742,6035322.0
2009-04-21 03:45:00,1.79738,1.79744,1.7973,1.79744,2612689.0
2009-04-21 03:46:00,1.79714,1.79766,1.79714,1.79766,3011744.0
2009-04-21 03:47:00,1.7976,1.7976,1.7972,1.7972,2178047.0
2009-04-21 03:48:00,1.79708,1.79708,1.79694,1.79696,2572903.0
2009-04-21 03:49:00,1.7968,1.7968,1.79661,1.79661,2363683.0
2009-04-21 03:50:00,1.79654,1.79654,1.79618,1.79619,3049408.0
2009-04-21 03:51:00,1.79628,1.79633,1.79597,1.79633,6575149.0
2009-04-21 03:52:00,1.79634,1.7968,1.79634,1.79673,860835.0
2009-04-21 03:53:00,1.7969,1.79705,1.79681,1.79681,3415910.0
2009-04-21 03:54:00,1.79681,1.79689,1.79681,1.79685,4195197.0
2009-04-21 03:55:00,1.79683,1.79704,1.79679,1.7969,4974394.0
2009-04-21 03:56:00,1.79697,1.79711,1.79697,1.79698,4065476.0
2009-04-21 03:57:00,1.79687,1.79695,1.79684,1.79695,14291949.0
2009-04-21 03:58:00,1.7971,1.79721,1.79703,1.79703,5519530.0
2009-04-21 03:59:00,1.79701,1.79708,1.79675,1.79708,7474823.0
2009-04-21 04:00:00,1.79712,1.79731,1.79691,1.79691,4127676.0
2009-04-21 04:01:00,1.79692,1.79692,1.79675,1.79675,1411597.0
2009-04-21 04:02:00,1.79655,1.79682,1.79655,1.79682,11834040.0
2009-04-21 04:03:00,1.79667,1.79686,1.79667,1.79673,8718543.0
2009-04-21 04:04:00,1.7967,1.79681,1.79653,1.79681,7579919.0
2009-04-21 04:05:00,1.79681,1.79683,1.79677,1.79677,4552128.0
2009-04-21 04:06:00,1.7968,1.7968,1.79666,1.7968,4402501.0
2009-04-21 04:07:00,1.79694,1.79699,1.79688,1.79688,11705556.0
2009-04-21 04:08:00,1.79689,1.79692,1.79677,1.79678,7016311.0
2009-04-21 04:09:00,1.79681,1.79691,1.79666,1.79666,7489191.0
2009-04-21 04:10:00,1.79649,1.79649,1.79642,1.79649,3343546.0
2009-04-21 04:11:00,1.79663,1.79674,1.79663,1.79674,10231210.0
2009-04-21 04:12:00,1.79678,1.79693,1.79665,1.79665,2230114.0
2009-04-21 04:13:00,1.79672,1.79675,1.79665,1.79665,4182887.0
2009-04-21 04:14:00,1.79658,1.79658,1.7963,1.79647,1584180.0
2009-04-21 04:15:00,1.79646,1.79671,1.79646,1.79665,13229674.0
2009-04-21 04:16:00,1.79673,1.7968,1.7965,1.79652,5863402.0
2009-04-21 04:17:00,1.79638,1.79638,1.79579,1.79614,4277752.0
2009-04-21 04:18:00,1.79609,1.79634,1.79607,1.79634,6487729.0
2009-04-21 04:19:00,1.79661,1.79694,1.79661,1.79667,1777920.0
2009-04-21 04:20:00,1.79672,1.79676,1.79623,1.79675,2582834.0
2009-04-21 04:21:00,1.7967,1.79678,1.79657,1.79678,11490005.0
2009-04-21 04:22:00,1.79681,1.79705,1.79681,1.79705,6727919.0
2009-04-21 04:23:00,1.79711,1.79718,1.7971,1.7971,5559150.0
2009-04-21 04:24:00,1.79713,1.79713,1.79697,1.79705,6631971.0
2009-04-21 04:25:00,1.79714,1.79729,1.79708,1.79709,8453707.0
2009-04-21 04:26:00,1.79713,1.79724,1.79713,1.79724,5194998.0
2009-04-21 04:27:00,1.79726,1.79728,1.79719,1.79727,6001232.0
2009-04-21 04:28:00,1.79736,1.79765,1.79736,1.79756,4725117.0
2009-04-21 04:29:00,1.79747,1.79747,1.79725,1.79725,38290577.0
2009-04-21 04:30:00,1.79718,1.79718,1.79691,1.79697,6503703.0
2009-04-21 04:31:00,1.79698,1.79698,1.79681,1.79695,15813632.0
2009-04-21 04:32:00,1.79687,1.79694,1.79672,1.79686,5948215.0
2009-04-21 04:33:00,1.79693,1.79695,1.79685,1.79688,6798296.0
2009-04-21 04:34:00,1.79689,1.7971,1.7968,1.7968,7303538.0
2009-04-21 04:35:00,1.79696,1.79712,1.79696,1.79704,8774201.0
2009-04-21 04:36:00,1.79719,1.79751,1.79719,1.79751,7428182.0
2009-04-21 04:37:00,1.79771,1.79817,1.79763,1.79817,30654890.0
2009-04-21 04:38:00,1.79835,1.79858,1.79832,1.79858,8942345.0
2009-04-21 04:39:00,1.79871,1.79923,1.79871,1.79923,2946080.0
2009-04-21 04:40:00,1.7993,1.7993,1.79898,1.79898,4587666.0
2009-04-21 04:41:00,1.79889,1.79889,1.79851,1.79851,2554640.0
2009-04-21 04:42:00,1.79826,1.79852,1.79824,1.79846,19785379.0
2009-04-21 04:43:00,1.79851,1.79851,1.79794,1.79794,12439960.0
2009-04-21 04:44:00,1.79767,1.79767,1.79754,1.79761,7311591.0
2009-04-21 04:45:00,1.7975,1.79773,1.79748,1.79773,13221267.0
2009-04-21 04:46:00,1.7978,1.79798,1.79778,1.79798,9884223.0
2009-04-21 04:47:00,1.79797,1.79797,1.79748,1.7979,4261583.0
2009-04-21 04:48:00,1.79793,1.79803,1.7978,1.79791,9644714.0
2009-04-21 04:49:00,1.79782,1.79782,1.79774,1.79778,2868783.0
2009-04-21 04:50:00,1.79773,1.79782,1.79765,1.79766,2921046.0
2009-04-21 04:51:00,1.79763,1.79764,1.79752,1.79764,5715940.0
2009-04-21 04:52:00,1.79756,1.79756,1.79735,1.7974,10317940.0
2009-04-21 04:53:00,1.79736,1.79736,1.79685,1.79707,3963093.0
2009-04-21 04:54:00,1.79685,1.79693,1.79685,1.79691,10520734.0
2009-04-21 04:55:00,1.79692,1.797,1.7969,1.79695,12437565.0
2009-04-21 04:56:00,1.79706,1.79722,1.79706,1.79722,7866892.0
2009-04-21 04:57:00,1.79723,1.79734,1.79715,1.79723,2291816.0
2009-04-21 04:58:00,1.79738,1.79756,1.79716,1.79751,5129408.0
2009-04-21 04:59:00,1.79732,1.79749,1.79732,1.79743,16865663.0
2009-04-21 05:00:00,1.79731,1.79731,1.79636,1.79671,9589169.0
2009-04-21 05:01:00,1.79664,1.79672,1.79633,1.79672,6382802.0
2009-04-21 05:02:00,1.79682,1.79687,1.79669,1.79684,6545052.0
2009-04-21 05:03:00,1.79682,1.79691,1.79682,1.79689,3369009.0
2009-04-21 05:04:00,1.79688,1.79712,1.79687,1.79712,3819711.0
2009-04-21 05:05:00,1.79721,1.79745,1.7959,1.79737,3197414.0
2009-04-21 05:06:00,1.79737,1.79757,1.79728,1.79757,3275502.0
2009-04-21 05:07:00,1.79767,1.79775,1.7975,1.7975,10356134.0
2009-04-21 05:08:00,1.79732,1.79732,1.79718,1.79725,9354104.0
2009-04-21 05:09:00,1.79727,1.79741,1.79721,1.79721,4905094.0
2009-04-21 05:10:00,1.79734,1.79767,1.79734,1.79767,5807227.0
2009-04-21 05:11:00,1.79779,1.79787,1.79759,1.79759,2335093.0
2009-04-21 05:12:00,1.79754,1.79787,1.79754,1.79787,5271662.0
2009-04-21 05:13:00,1.79792,1.79811,1.79792,1.79811,9171858.0
2009-04-21 05:14:00,1.79802,1.79802,1.79749,1.79749,2109816.0
2009-04-21 05:15:00,1.79748,1.79758,1.79724,1.79724,13299956.0
2009-04-21 05:16:00,1.79768,1.79807,1.79768,1.79807,10604163.0
2009-04-21 05:17:00,1.79811,1.79817,1.79803,1.79803,9887422.0
2009-04-21 05:18:00,1.79792,1.798,1.79779,1.79779,47213937.0
2009-04-21 05:19:00,1.79802,1.79823,1.79795,1.79823,17460402.0
2009-04-21 05:20:00,1.79808,1.79821,1.79808,1.79817,10646451.0
2009-04-21 05:21:00,1.7982,1.7982,1.79809,1.79814,1889478.0
2009-04-21 05:22:00,1.79819,1.79824,1.79798,1.79824,8035482.0
2009-04-21 05:23:00,1.79837,1.79855,1.79812,1.79855,3546017.0
2009-04-21 05:24:00,1.7985,1.79856,1.79848,1.79853,13758920.0
2009-04-21 05:25:00,1.79861,1.79873,1.79861,1.79873,13014148.0
2009-04-21 05:26:00,1.7987,1.79876,1.79859,1.79859,8485523.0
2009-04-21 05:27:00,1.79874,1.79874,1.79848,1.79874,6754415.0
2009-04-21 05:28:00,1.7987,1.79875,1.79851,1.79875,15990743.0
2009-04-21 05:29:00,1.79882,1.799,1.79854,1.79854,8733078.0
2009-04-21 05:30:00,1.79841,1.79857,1.79773,1.79773,9222834.0
2009-04-21 05:31:00,1.79761,1.79777,1.79749,1.79755,3449761.0
2009-04-21 05:32:00,1.79747,1.79763,1.79747,1.79757,5266470.0
2009-04-21 05:33:00,1.79779,1.79806,1.79779,1.79806,18837368.0
2009-04-21 05:34:00,1.7981,1.79817,1.79805,1.79816,3740855.0
2009-04-21 05:35:00,1.79806,1.79806,1.79791,1.79791,7702044.0
2009-04-21 05:36:00,1.79801,1.79813,1.79791,1.79813,4737707.0
2009-04-21 05:37:00,1.79824,1.79871,1.79824,1.79871,25566492.0
2009-04-21 05:38:00,1.79876,1.79903,1.79876,1.79903,9024979.0
2009-04-21 05:39:00,1.79936,1.79996,1.79936,1.79996,3903637.0
2009-04-21 05:40:00,1.79998,1.79998,1.79978,1.79978,8895848.0
2009-04-21 05:41:00,1.7998,1.79995,1.7998,1.79988,4849776.0
2009-04-21 05:42:00,1.7999,1.7999,1.79955,1.79955,5820138.0
2009-04-21 05:43:00,1.7994,1.7994,1.79844,1.79844,8125300.0
2009-04-21 05:44:00,1.79853,1.79879,1.79853,1.79879,12649477.0
2009-04-21 05:45:00,1.79886,1.79896,1.79886,1.79896,2437479.0
2009-04-21 05:46:00,1.7989,1.79898,1.79885,1.79887,13055197.0
2009-04-21 05:47:00,1.79885,1.79885,1.79849,1.79849,37530356.0
2009-04-21 05:48:00,1.79847,1.79857,1.79833,1.79857,3438568.0
2009-04-21 05:49:00,1.7987,1.79909,1.7987,1.79881,3989548.0
2009-04-21 05:50:00,1.79865,1.79865,1.79833,1.79833,20685504.0
2009-04-21 05:51:00,1.79829,1.79829,1.79819,1.79825,14454624.0
2009-04-21 05:52:00,1.79836,1.79866,1.79834,1.79834,10418096.0
2009-04-21 05:53:00,1.79822,1.79822,1.79815,1.7982,2833694.0
2009-04-21 05:54:00,1.7982,1.79826,1.79807,1.79826,4987368.0
2009-04-21 05:55:00,1.79821,1.79826,1.7982,1.7982,5458266.0
2009-04-21 05:56:00,1.7986,1.79904,1.7986,1.79904,12717844.0
2009-04-21 05:57:00,1.79913,1.79951,1.79913,1.79951,6104972.0
2009-04-21 05:58:00,1.79944,1.79944,1.79929,1.79929,8703703.0
2009-04-21 05:59:00,1.79914,1.79936,1.79912,1.79936,19754279.0
2009-04-21 06:00:00,1.79923,1.79929,1.79911,1.79929,2319856.0
2009-04-21 06:01:00,1.79928,1.79934,1.79924,1.79924,4887096.0
2009-04-21 06:02:00,1.79928,1.79947,1.79919,1.79947,1264438.0
2009-04-21 06:03:00,1.79966,1.79978,1.79966,1.79969,10336590.0
2009-04-21 06:04:00,1.79965,1.79965,1.79945,1.79956,9183389.0
2009-04-21 06:05:00,1.79938,1.79938,1.79902,1.79902,10794529.0
2009-04-21 06:06:00,1.79914,1.79933,1.79879,1.79928,10277436.0
2009-04-21 06:07:00,1.79933,1.79942,1.79926,1.79926,6467912.0
2009-04-21 06:08:00,1.79934,1.79949,1.79934,1.79949,9142271.0
2009-04-21 06:09:00,1.79946,1.79946,1.79915,1.79933,4002855.0
2009-04-21 06:10:00,1.79942,1.79951,1.79942,1.79949,14036993.0
2009-04-21 06:11:00,1.79946,1.79946,1.79934,1.79941,1831978.0
2009-04-21 06:12:00,1.79938,1.79944,1.7993,1.79944,1005036.0
2009-04-21 06:13:00,1.79937,1.79951,1.79926,1.79951,6848028.0
2009-04-21 06:14:00,1.79946,1.79959,1.79923,1.79935,2101094.0
2009-04-21 06:15:00,1.79932,1.79937,1.79919,1.7993,6262200.0
2009-04-21 06:16:00,1.79912,1.79915,1.79902,1.79902,6910768.0
2009-04-21 06:17:00,1.799,1.79909,1.79887,1.799,29637792.0
2009-04-21 06:18:00,1.79885,1.79914,1.79885,1.79898,3826827.0
2009-04-21 06:19:00,1.79866,1.79918,1.79866,1.79904,16656294.0
2009-04-21 06:20:00,1.79898,1.79915,1.79883,1.79884,9093549.0
2009-04-21 06:21:00,1.79896,1.79903,1.79882,1.79882,7157003.0
2009-04-21 06:22:00,1.79884,1.79896,1.79853,1.79885,8012608.0
2009-04-21 06:23:00,1.79886,1.79893,1.79882,1.79893,17574236.0
2009-04-21 06:24:00,1.79892,1.79897,1.79883,1.79883,4033504.0
2009-04-21 06:25:00,1.79886,1.79895,1.79844,1.79894,12786631.0
2009-04-21 06:26:00,1.79884,1.79888,1.79848,1.7988,3569870.0
2009-04-21 06:27:00,1.79883,1.79892,1.79862,1.79892,9791975.0
2009-04-21 06:28:00,1.79894,1.79899,1.79867,1.79867,24335852.0
2009-04-21 06:29:00,1.79881,1.79896,1.79873,1.79896,8040238.0
2009-04-21 06:30:00,1.79906,1.79928,1.79903,1.79919,11483724.0
2009-04-21 06:31:00,1.79913,1.79917,1.79901,1.79904,6176567.0
2009-04-21 06:32:00,1.79904,1.79904,1.79884,1.79892,3760490.0
2009-04-21 06:33:00,1.79895,1.79901,1.79882,1.7989,37683605.0
2009-04-21 06:34:00,1.79895,1.79924,1.79895,1.7992,7214701.0
2009-04-21 06:35:00,1.79905,1.79915,1.79889,1.79915,2877007.0
2009-04-21 06:36:00,1.79938,1.80011,1.79938,1.80011,4986866.0
2009-04-21 06:37:00,1.8002,1.80045,1.80014,1.80039,10699869.0
2009-04-21 06:38:00,1.80016,1.80016,1.79979,1.79983,4706369.0
2009-04-21 06:39:00,1.79988,1.80034,1.79988,1.80034,12251252.0
2009-04-21 06:40:00,1.80058,1.80085,1.80058,1.80061,8620197.0
2009-04-21 06:41:00,1.8006,1.8006,1.80036,1.80047,4480676.0
2009-04-21 06:42:00,1.80037,1.80078,1.80022,1.80078,9579450.0
2009-04-21 06:43:00,1.8009,1.80133,1.8009,1.80128,7099666.0
2009-04-21 06:44:00,1.80104,1.80104,1.80062,1.80062,4049431.0
2009-04-21 06:45:00,1.80056,1.80075,1.80051,1.80053,49979082.0
2009-04-21 06:46:00,1.80055,1.80058,1.80043,1.80049,4524047.0
2009-04-21 06:47:00,1.80057,1.80058,1.80046,1.80046,8495973.0
2009-04-21 06:48:00,1.80026,1.80026,1.8,1.80018,3683008.0
2009-04-21 06:49:00,1.80008,1.80008,1.79999,1.80008,4978212.0
2009-04-21 06:50:00,1.80014,1.80025,1.80011,1.80012,10862670.0
2009-04-21 06:51:00,1.80012,1.80012,1.79998,1.79999,9381696.0
2009-04-21 06:52:00,1.79994,1.80001,1.79976,1.80001,14950502.0
2009-04-21 06:53:00,1.80007,1.80027,1.80007,1.80024,171822150.0
2009-04-21 06:54:00,1.80034,1.80068,1.80034,1.80068,6387481.0
2009-04-21 06:55:00,1.80074,1.80097,1.80069,1.80097,4253387.0
2009-04-21 06:56:00,1.80089,1.80095,1.80069,1.80069,5602338.0
2009-04-21 06:57:00,1.8006,1.80063,1.80038,1.80053,17303721.0
2009-04-21 06:58:00,1.80063,1.80078,1.80063,1.80074,3316658.0
2009-04-21 06:59:00,1.80067,1.80067,1.80039,1.80057,7065298.0
2009-04-21 07:00:00,1.80065,1.80083,1.80065,1.80074,8117854.0
2009-04-21 07:01:00,1.80072,1.80072,1.80056,1.80056,2423655.0
2009-04-21 07:02:00,1.80051,1.80058,1.80028,1.80058,11563181.0
2009-04-21 07:03:00,1.80054,1.80074,1.80049,1.80074,1680068.0
2009-04-21 07:04:00,1.80072,1.80072,1.8006,1.8006,9313525.0
2009-04-21 07:05:00,1.80055,1.80061,1.80037,1.80037,18136812.0
2009-04-21 07:06:00,1.8002,1.80035,1.79882,1.80035,5084766.0
2009-04-21 07:07:00,1.80035,1.80037,1.8002,1.80037,2293709.0
2009-04-21 07:08:00,1.80037,1.80086,1.80037,1.80086,14496408.0
2009-04-21 07:09:00,1.80102,1.80133,1.80102,1.80117,5005387.0
2009-04-21 07:10:00,1.80125,1.80145,1.80124,1.80132,9800725.0
2009-04-21 07:11:00,1.80128,1.80131,1.8009,1.8009,4313551.0
2009-04-21 07:12:00,1.80078,1.80078,1.80063,1.80063,12409433.0
2009-04-21 07:13:00,1.80067,1.80067,1.80051,1.80051,104927784.0
2009-04-21 07:14:00,1.80045,1.80048,1.80032,1.80038,2843345.0
2009-04-21 07:15:00,1.80031,1.80035,1.80027,1.80034,5251324.0
2009-04-21 07:16:00,1.80028,1.80028,1.79984,1.79984,9888824.0
2009-04-21 07:17:00,1.79977,1.79995,1.79977,1.79995,91386325.0
2009-04-21 07:18:00,1.79999,1.80011,1.79989,1.79989,14290580.0
2009-04-21 07:19:00,1.80001,1.80019,1.79998,1.80019,9777472.0
2009-04-21 07:20:00,1.8001,1.8001,1.79997,1.79997,36165155.0
2009-04-21 07:21:00,1.79997,1.80002,1.79988,1.80002,66752660.0
2009-04-21 07:22:00,1.80001,1.80001,1.79976,1.7999,8738141.0
2009-04-21 07:23:00,1.79987,1.80003,1.79972,1.80003,1059405.0
2009-04-21 07:24:00,1.79999,1.80011,1.79986,1.80011,4779771.0
2009-04-21 07:25:00,1.79997,1.80002,1.79966,1.79966,8707836.0
2009-04-21 07:26:00,1.79975,1.79989,1.79975,1.79984,5627806.0
2009-04-21 07:27:00,1.79985,1.80032,1.79985,1.80032,938392.0
2009-04-21 07:28:00,1.80035,1.80035,1.80014,1.80025,5446648.0
2009-04-21 07:29:00,1.80021,1.80043,1.80021,1.80028,2248548.0
2009-04-21 07:30:00,1.80017,1.80017,1.79986,1.79988,7024070.0
2009-04-21 07:31:00,1.79989,1.79989,1.79961,1.79966,13876841.0
2009-04-21 07:32:00,1.79961,1.79991,1.79937,1.79937,15190569.0
2009-04-21 07:33:00,1.79944,1.79962,1.79926,1.79926,17108880.0
2009-04-21 07:34:00,1.79927,1.7996,1.79927,1.7996,6974343.0
2009-04-21 07:35:00,1.7997,1.80026,1.7997,1.80011,18216323.0
2009-04-21 07:36:00,1.80019,1.80025,1.79997,1.79997,5519603.0
2009-04-21 07:37:00,1.7999,1.80013,1.79956,1.80013,11614031.0
2009-04-21 07:38:00,1.80012,1.80012,1.79979,1.79985,12657607.0
2009-04-21 07:39:00,1.79982,1.79982,1.79961,1.79961,3818007.0
2009-04-21 07:40:00,1.79956,1.79956,1.79918,1.7992,9629710.0
2009-04-21 07:41:00,1.79912,1.79924,1.79899,1.79899,7512331.0
2009-04-21 07:42:00,1.79916,1.79975,1.79916,1.79975,3218021.0
2009-04-21 07:43:00,1.79997,1.80064,1.79997,1.80064,9054471.0
2009-04-21 07:44:00,1.80066,1.80066,1.80049,1.80049,5520677.0
2009-04-21 07:45:00,1.8003,1.8003,1.79982,1.79982,1061577.0
2009-04-21 07:46:00,1.79966,1.79972,1.79951,1.79972,2053256.0
2009-04-21 07:47:00,1.79987,1.80026,1.79987,1.8002,11618782.0
2009-04-21 07:48:00,1.80019,1.80019,1.79978,1.79978,10601541.0
2009-04-21 07:49:00,1.7998,1.80004,1.7998,1.80003,46166082.0
2009-04-21 07:50:00,1.80002,1.80002,1.79953,1.79953,16836336.0
2009-04-21 07:51:00,1.79957,1.79997,1.79957,1.79965,61510100.0
2009-04-21 07:52:00,1.7995,1.79975,1.79946,1.79975,2534692.0
2009-04-21 07:53:00,1.79971,1.79986,1.79956,1.79982,5856129.0
2009-04-21 07:54:00,1.7999,1.80021,1.7999,1.80021,35105759.0
2009-04-21 07:55:00,1.8004,1.80053,1.80032,1.80032,5398952.0
2009-04-21 07:56:00,1.8004,1.8006,1.8004,1.80055,27250197.0
2009-04-21 07:57:00,1.80048,1.80082,1.80032,1.80082,6953891.0
2009-04-21 07:58:00,1.80094,1.80157,1.80094,1.80157,5149126.0
2009-04-21 07:59:00,1.80162,1.80194,1.80162,1.80175,10425564.0
2009-04-21 08:00:00,1.80176,1.80188,1.8017,1.8017,6270537.0
2009-04-21 08:01:00,1.80163,1.8017,1.80105,1.80105,28456050.0
2009-04-21 08:02:00,1.80073,1.80073,1.80033,1.8005,12905214.0
2009-04-21 08:03:00,1.80046,1.80046,1.8003,1.80034,3345310.0
2009-04-21 08:04:00,1.80033,1.80044,1.80021,1.80021,4139697.0
2009-04-21 08:05:00,1.80017,1.80017,1.79976,1.79998,5806216.0
2009-04-21 08:06:00,1.79951,1.79988,1.79951,1.79983,3493906.0
2009-04-21 08:07:00,1.79981,1.79981,1.79951,1.79957,8485703.0
2009-04-21 08:08:00,1.79962,1.80023,1.79962,1.80023,10637208.0
2009-04-21 08:09:00,1.80036,1.80052,1.79979,1.80052,4048349.0
2009-04-21 08:10:00,1.80056,1.80078,1.80056,1.80078,5014183.0
2009-04-21 08:11:00,1.80066,1.80066,1.80034,1.80034,1605816.0
2009-04-21 08:12:00,1.80034,1.80035,1.80026,1.80032,16376708.0
2009-04-21 08:13:00,1.80048,1.80089,1.80048,1.80089,26565392.0
2009-04-21 08:14:00,1.8008,1.8008,1.80053,1.80056,4768165.0
2009-04-21 08:15:00,1.80068,1.80105,1.80068,1.80105,6641050.0
2009-04-21 08:16:00,1.8011,1.80141,1.8011,1.80118,18805020.0
2009-04-21 08:17:00,1.80114,1.80123,1.801,1.8012,5753873.0
2009-04-21 08:18:00,1.80121,1.80121,1.80101,1.80102,69592582.0
2009-04-21 08:19:00,1.80103,1.80142,1.80103,1.80142,55959744.0
2009-04-21 08:20:00,1.80164,1.80203,1.80157,1.80203,3260345.0
2009-04-21 08:21:00,1.80206,1.80237,1.80201,1.80201,11127722.0
2009-04-21 08:22:00,1.80188,1.80193,1.80172,1.80175,13811377.0
2009-04-21 08:23:00,1.80156,1.80156,1.80097,1.80097,5326970.0
2009-04-21 08:24:00,1.80121,1.8016,1.80079,1.8016,4421308.0
2009-04-21 08:25:00,1.8017,1.80244,1.8017,1.80244,7335521.0
2009-04-21 08:26:00,1.80262,1.80262,1.80249,1.8025,5058566.0
2009-04-21 08:27:00,1.80244,1.80244,1.80207,1.80209,8782140.0
2009-04-21 08:28:00,1.80193,1.80193,1.80166,1.80172,9274555.0
2009-04-21 08:29:00,1.80182,1.802,1.80175,1.80189,12941740.0
2009-04-21 08:30:00,1.8016,1.8016,1.80115,1.80115,6357248.0
2009-04-21 08:31:00,1.801,1.801,1.8007,1.80076,10780317.0
2009-04-21 08:32:00,1.80077,1.8009,1.80071,1.80071,2778855.0
2009-04-21 08:33:00,1.80065,1.80077,1.80035,1.80077,4729850.0
2009-04-21 08:34:00,1.80088,1.80098,1.80083,1.80085,16748227.0
2009-04-21 08:35:00,1.80077,1.80078,1.80067,1.80073,4274459.0
2009-04-21 08:36:00,1.80081,1.80096,1.80081,1.80096,8136677.0
2009-04-21 08:37:00,1.80114,1.80128,1.80108,1.80128,10214065.0
2009-04-21 08:38:00,1.80098,1.80098,1.80058,1.80063,1181934.0
2009-04-21 08:39:00,1.80045,1.8005,1.80021,1.8005,3597500.0
2009-04-21 08:40:00,1.8007,1.80091,1.80015,1.80015,7773702.0
2009-04-21 08:41:00,1.80002,1.80028,1.79992,1.80007,2433796.0
2009-04-21 08:42:00,1.7999,1.79994,1.79955,1.79988,3596128.0
2009-04-21 08:43:00,1.79974,1.79974,1.79929,1.79929,10561340.0
2009-04-21 08:44:00,1.79923,1.79923,1.79878,1.79901,7801930.0
2009-04-21 08:45:00,1.79912,1.79915,1.79882,1.79899,9271517.0
2009-04-21 08:46:00,1.79902,1.79902,1.79858,1.79858,6489421.0
2009-04-21 08:47:00,1.7985,1.79858,1.79828,1.79828,81479952.0
2009-04-21 08:48:00,1.79815,1.79815,1.79764,1.79764,947563.0
2009-04-21 08:49:00,1.79745,1.79745,1.79678,1.79678,11199730.0
2009-04-21 08:50:00,1.79676,1.79704,1.79672,1.79704,3238413.0
2009-04-21 08:51:00,1.79732,1.7975,1.79722,1.79722,13255711.0
2009-04-21 08:52:00,1.79712,1.79791,1.79712,1.79791,5093822.0
2009-04-21 08:53:00,1.79802,1.79807,1.79799,1.79807,9293457.0
2009-04-21 08:54:00,1.79807,1.79807,1.79787,1.798,4647786.0
2009-04-21 08:55:00,1.79784,1.79784,1.79738,1.79745,3352861.0
2009-04-21 08:56:00,1.79742,1.79742,1.7964,1.7964,24467689.0
2009-04-21 08:57:00,1.7963,1.79664,1.7963,1.79664,69883338.0
2009-04-21 08:58:00,1.79677,1.79741,1.79677,1.79741,2495839.0
2009-04-21 08:59:00,1.79756,1.79786,1.79756,1.79756,12943931.0
2009-04-21 09:00:00,1.7976,1.79812,1.7974,1.79812,10256838.0
2009-04-21 09:01:00,1.79828,1.79906,1.79828,1.79896,22627020.0
2009-04-21 09:02:00,1.79884,1.79888,1.79863,1.79863,7201652.0
2009-04-21 09:03:00,1.79857,1.79917,1.79857,1.79882,45651122.0
2009-04-21 09:04:00,1.79889,1.79889,1.79844,1.79844,2609512.0
2009-04-21 09:05:00,1.79825,1.79825,1.79778,1.79782,8649933.0
2009-04-21 09:06:00,1.79794,1.79882,1.79794,1.79882,3752062.0
2009-04-21 09:07:00,1.79891,1.79903,1.79866,1.79899,18708785.0
2009-04-21 09:08:00,1.79888,1.79888,1.79868,1.79868,4143461.0
2009-04-21 09:09:00,1.79848,1.79872,1.7984,1.7984,6484264.0
2009-04-21 09:10:00,1.79853,1.79886,1.79853,1.79886,3876022.0
2009-04-21 09:11:00,1.7989,1.7989,1.79872,1.79883,1955328.0
2009-04-21 09:12:00,1.7989,1.79903,1.79889,1.79896,3648766.0
2009-04-21 09:13:00,1.79903,1.79909,1.79901,1.79909,3775929.0
2009-04-21 09:14:00,1.79923,1.79923,1.79865,1.79906,4164546.0
2009-04-21 09:15:00,1.79917,1.7999,1.79917,1.79961,173447235.0
2009-04-21 09:16:00,1.79928,1.79948,1.79919,1.79943,13891345.0
2009-04-21 09:17:00,1.79948,1.79954,1.79928,1.7995,1540527.0
2009-04-21 09:18:00,1.7996,1.79985,1.7996,1.79985,11649348.0
2009-04-21 09:19:00,1.7997,1.7997,1.79925,1.79925,7732178.0
2009-04-21 09:20:00,1.79927,1.79946,1.79901,1.79942,7613563.0
2009-04-21 09:21:00,1.79943,1.79955,1.79936,1.79955,1236717.0
2009-04-21 09:22:00,1.79946,1.79952,1.79917,1.79917,6474946.0
2009-04-21 09:23:00,1.79901,1.79959,1.79901,1.79959,6799173.0
2009-04-21 09:24:00,1.79979,1.80032,1.79979,1.80032,9777113.0
2009-04-21 09:25:00,1.80034,1.8005,1.80026,1.80029,4667754.0
2009-04-21 09:26:00,1.80013,1.80013,1.79978,1.79988,8909795.0
2009-04-21 09:27:00,1.79982,1.79982,1.79963,1.79979,85201600.0
2009-04-21 09:28:00,1.7998,1.79988,1.79965,1.79965,2858529.0
2009-04-21 09:29:00,1.79965,1.79986,1.79965,1.79966,147694128.0
2009-04-21 09:30:00,1.79945,1.79947,1.79933,1.79947,6003326.0
2009-04-21 09:31:00,1.79962,1.79999,1.79962,1.79999,8184967.0
2009-04-21 09:32:00,1.79993,1.79993,1.79974,1.79974,6546376.0
2009-04-21 09:33:00,1.79972,1.79984,1.79969,1.79969,59928231.0
2009-04-21 09:34:00,1.79967,1.79984,1.79963,1.79963,3394459.0
2009-04-21 09:35:00,1.79952,1.79973,1.79947,1.79951,16815392.0
2009-04-21 09:36:00,1.79951,1.79985,1.79951,1.79985,4806624.0
2009-04-21 09:37:00,1.7997,1.7997,1.7993,1.7993,2586795.0
2009-04-21 09:38:00,1.79913,1.79913,1.79851,1.7989,3292915.0
2009-04-21 09:39:00,1.79905,1.79921,1.79894,1.79921,3862513.0
2009-04-21 09:40:00,1.79915,1.79919,1.79877,1.79877,3177055.0
2009-04-21 09:41:00,1.79865,1.79889,1.79849,1.79889,27612444.0
2009-04-21 09:42:00,1.79882,1.79918,1.79882,1.79918,1827745.0
2009-04-21 09:43:00,1.79925,1.79953,1.79925,1.79953,9921098.0
2009-04-21 09:44:00,1.79959,1.79983,1.79959,1.79968,7048123.0
2009-04-21 09:45:00,1.79976,1.7999,1.79976,1.7999,213753896.0
2009-04-21 09:46:00,1.7999,1.80003,1.79986,1.79986,3819663.0
2009-04-21 09:47:00,1.79994,1.79994,1.79951,1.79986,5108963.0
2009-04-21 09:48:00,1.79999,1.80015,1.79993,1.80015,5940533.0
2009-04-21 09:49:00,1.80018,1.80061,1.80018,1.80061,9021657.0
2009-04-21 09:50:00,1.80087,1.801,1.80078,1.80078,13404112.0
2009-04-21 09:51:00,1.80064,1.80067,1.80012,1.80067,12988965.0
2009-04-21 09:52:00,1.80082,1.80187,1.80082,1.80187,6337462.0
2009-04-21 09:53:00,1.80205,1.80212,1.80178,1.80178,36428900.0
2009-04-21 09:54:00,1.80194,1.80216,1.80194,1.80206,8993186.0
2009-04-21 09:55:00,1.80198,1.80215,1.80172,1.80172,44045694.0
2009-04-21 09:56:00,1.80172,1.80191,1.80172,1.80191,11064072.0
2009-04-21 09:57:00,1.80177,1.80177,1.80102,1.80102,4049815.0
2009-04-21 09:58:00,1.80111,1.80111,1.80056,1.80056,2357586.0
2009-04-21 09:59:00,1.80076,1.80125,1.80076,1.80125,4598973.0
2009-04-21 10:00:00,1.8012,1.8012,1.8004,1.8004,7480012.0
2009-04-21 10:01:00,1.80069,1.80105,1.80069,1.801,136846398.0
2009-04-21 10:02:00,1.80085,1.80124,1.80084,1.80124,7222783.0
2009-04-21 10:03:00,1.80133,1.80133,1.80095,1.80097,8961562.0
2009-04-21 10:04:00,1.80095,1.80134,1.80095,1.80134,8580917.0
2009-04-21 10:05:00,1.80121,1.80126,1.801,1.801,2094076.0
2009-04-21 10:06:00,1.80092,1.801,1.80091,1.80095,40094684.0
2009-04-21 10:07:00,1.80085,1.80109,1.80064,1.80097,2689145.0
2009-04-21 10:08:00,1.80101,1.80115,1.80087,1.80114,5321378.0
2009-04-21 10:09:00,1.80113,1.80133,1.80104,1.80133,2686525.0
2009-04-21 10:10:00,1.80124,1.80124,1.80105,1.80105,5803108.0
2009-04-21 10:11:00,1.80125,1.80133,1.8012,1.8012,55881400.0
2009-04-21 10:12:00,1.80105,1.80105,1.80086,1.80099,5974345.0
2009-04-21 10:13:00,1.80092,1.80092,1.80073,1.80091,29361599.0
2009-04-21 10:14:00,1.80095,1.8012,1.80095,1.8012,3448364.0
2009-04-21 10:15:00,1.80131,1.8017,1.80131,1.8017,11792549.0
2009-04-21 10:16:00,1.80173,1.80189,1.80155,1.80155,4972951.0
2009-04-21 10:17:00,1.80139,1.80145,1.80124,1.80139,165843092.0
2009-04-21 10:18:00,1.80149,1.80167,1.80149,1.80167,4040323.0
2009-04-21 10:19:00,1.80155,1.80155,1.80079,1.80079,6804950.0
2009-04-21 10:20:00,1.80079,1.80145,1.80079,1.80145,58371311.0
2009-04-21 10:21:00,1.80162,1.80163,1.80153,1.80162,3887311.0
2009-04-21 10:22:00,1.80177,1.80198,1.80177,1.80197,9485649.0
2009-04-21 10:23:00,1.80214,1.80214,1.80197,1.80197,3974636.0
2009-04-21 10:24:00,1.80202,1.80207,1.80195,1.80207,9403082.0
2009-04-21 10:25:00,1.80203,1.8022,1.80203,1.80216,5951051.0
2009-04-21 10:26:00,1.80215,1.80246,1.80197,1.80246,5044905.0
2009-04-21 10:27:00,1.80249,1.80302,1.80249,1.80302,19260718.0
2009-04-21 10:28:00,1.80314,1.80328,1.80272,1.80272,4478772.0
2009-04-21 10:29:00,1.80246,1.80246,1.80179,1.80179,3710365.0
2009-04-21 10:30:00,1.80165,1.80165,1.80103,1.80146,8125761.0
2009-04-21 10:31:00,1.80152,1.80297,1.80152,1.80297,98006920.0
2009-04-21 10:32:00,1.80294,1.80294,1.80261,1.80261,5462053.0
2009-04-21 10:33:00,1.80251,1.80251,1.80183,1.802,7158051.0
2009-04-21 10:34:00,1.80215,1.80239,1.80215,1.80239,6609224.0
2009-04-21 10:35:00,1.80245,1.80251,1.80238,1.80239,3034188.0
2009-04-21 10:36:00,1.8022,1.8022,1.80159,1.80159,6434709.0
2009-04-21 10:37:00,1.80168,1.80219,1.80133,1.80219,2181581.0
2009-04-21 10:38:00,1.80209,1.80209,1.801,1.801,10106888.0
2009-04-21 10:39:00,1.80099,1.80125,1.80099,1.80124,2857478.0
2009-04-21 10:40:00,1.80103,1.80107,1.80081,1.80095,7174438.0
2009-04-21 10:41:00,1.80116,1.80152,1.80116,1.80152,3313156.0
2009-04-21 10:42:00,1.80163,1.80174,1.8016,1.8017,1636991.0
2009-04-21 10:43:00,1.80169,1.80179,1.8016,1.8016,92541970.0
2009-04-21 10:44:00,1.80154,1.80165,1.80144,1.80154,9906026.0
2009-04-21 10:45:00,1.80155,1.80155,1.80138,1.80152,5988245.0
2009-04-21 10:46:00,1.8015,1.80166,1.80135,1.80135,8380299.0
2009-04-21 10:47:00,1.80127,1.80136,1.80127,1.80131,5979387.0
2009-04-21 10:48:00,1.80121,1.80121,1.80075,1.80095,5587433.0
2009-04-21 10:49:00,1.80092,1.80175,1.80092,1.80175,3568477.0
2009-04-21 10:50:00,1.80176,1.80176,1.80107,1.80107,19258965.0
2009-04-21 10:51:00,1.80101,1.80101,1.80062,1.80062,4902881.0
2009-04-21 10:52:00,1.80065,1.80066,1.80001,1.80001,12844078.0
2009-04-21 10:53:00,1.79975,1.79982,1.7993,1.7993,10028160.0
2009-04-21 10:54:00,1.79909,1.79922,1.79892,1.79922,2853200.0
2009-04-21 10:55:00,1.79932,1.80006,1.79932,1.80006,8365321.0
2009-04-21 10:56:00,1.80005,1.80025,1.79976,1.80023,9655222.0
2009-04-21 10:57:00,1.79996,1.80011,1.79909,1.79909,1831867.0
2009-04-21 10:58:00,1.79907,1.79943,1.79907,1.79943,16269549.0
2009-04-21 10:59:00,1.79952,1.79978,1.79952,1.79978,1902918.0
2009-04-21 11:00:00,1.79984,1.8004,1.79984,1.8004,3835770.0
2009-04-21 11:01:00,1.80044,1.80083,1.80044,1.80083,6620251.0
2009-04-21 11:02:00,1.80089,1.80116,1.80081,1.80116,15606430.0
2009-04-21 11:03:00,1.80125,1.80249,1.80125,1.80249,60301416.0
2009-04-21 11:04:00,1.80237,1.80251,1.8021,1.8021,5011507.0
2009-04-21 11:05:00,1.80189,1.80195,1.80166,1.80166,1175288.0
2009-04-21 11:06:00,1.8015,1.8015,1.80065,1.80065,10153297.0
2009-04-21 11:07:00,1.80055,1.80185,1.80051,1.80185,5218786.0
2009-04-21 11:08:00,1.80194,1.80206,1.80164,1.80164,1076279.0
2009-04-21 11:09:00,1.80147,1.80167,1.80147,1.80157,5715665.0
2009-04-21 11:10:00,1.80142,1.80142,1.80102,1.80102,18883001.0
2009-04-21 11:11:00,1.80089,1.80165,1.80089,1.80153,5841181.0
2009-04-21 11:12:00,1.80148,1.80191,1.80138,1.80191,6982898.0
2009-04-21 11:13:00,1.802,1.80205,1.80186,1.80205,5925924.0
2009-04-21 11:14:00,1.80198,1.80198,1.80156,1.80156,13728850.0
2009-04-21 11:15:00,1.80155,1.80155,1.80078,1.80078,13579999.0
2009-04-21 11:16:00,1.80064,1.80064,1.80014,1.80027,2434453.0
2009-04-21 11:17:00,1.79985,1.80023,1.79985,1.79996,66471311.0
2009-04-21 11:18:00,1.80016,1.80052,1.80012,1.80048,14448775.0
2009-04-21 11:19:00,1.8004,1.80049,1.80019,1.80049,3596483.0
2009-04-21 11:20:00,1.80052,1.80073,1.80048,1.80073,32669296.0
2009-04-21 11:21:00,1.80081,1.80081,1.80054,1.80078,11745234.0
2009-04-21 11:22:00,1.80084,1.801,1.80056,1.80056,8543703.0
2009-04-21 11:23:00,1.80051,1.80062,1.8001,1.8001,4764170.0
2009-04-21 11:24:00,1.79997,1.80029,1.79997,1.80029,1575469.0
2009-04-21 11:25:00,1.80053,1.80103,1.80053,1.80103,13684224.0
2009-04-21 11:26:00,1.80115,1.80182,1.80112,1.80182,5260424.0
2009-04-21 11:27:00,1.80181,1.80181,1.80138,1.80142,68363152.0
2009-04-21 11:28:00,1.80142,1.80148,1.80138,1.80146,7399237.0
2009-04-21 11:29:00,1.80144,1.80144,1.80123,1.80123,5010917.0
2009-04-21 11:30:00,1.80115,1.80136,1.80089,1.80136,3857956.0
2009-04-21 11:31:00,1.80144,1.80155,1.8014,1.80155,13132940.0
2009-04-21 11:32:00,1.80167,1.80179,1.80167,1.80179,2371318.0
2009-04-21 11:33:00,1.80179,1.80204,1.80179,1.80193,8101093.0
2009-04-21 11:34:00,1.80206,1.80238,1.80206,1.8022,14953292.0
2009-04-21 11:35:00,1.80204,1.80204,1.80136,1.80136,4944731.0
2009-04-21 11:36:00,1.80144,1.80176,1.80139,1.80139,9383637.0
2009-04-21 11:37:00,1.80146,1.80146,1.80033,1.80033,5606244.0
2009-04-21 11:38:00,1.79977,1.80022,1.79977,1.80018,20769607.0
2009-04-21 11:39:00,1.80026,1.80026,1.79992,1.79992,9662792.0
2009-04-21 11:40:00,1.79974,1.79974,1.79945,1.79947,55728851.0
2009-04-21 11:41:00,1.7997,1.80044,1.7997,1.80044,57128934.0
2009-04-21 11:42:00,1.8005,1.80094,1.80048,1.80094,3920695.0
2009-04-21 11:43:00,1.80102,1.80123,1.80096,1.80096,14067754.0
2009-04-21 11:44:00,1.80092,1.80138,1.8007,1.8007,6690864.0
2009-04-21 11:45:00,1.80059,1.80129,1.80059,1.80129,9357736.0
2009-04-21 11:46:00,1.80152,1.80211,1.80152,1.80211,4024030.0
2009-04-21 11:47:00,1.80213,1.80221,1.80194,1.80195,1288368.0
2009-04-21 11:48:00,1.80178,1.80189,1.80153,1.80153,6343430.0
2009-04-21 11:49:00,1.80153,1.80153,1.8007,1.80084,7997010.0
2009-04-21 11:50:00,1.80084,1.80121,1.80082,1.80121,2139603.0
2009-04-21 11:51:00,1.80126,1.80126,1.80096,1.80096,3925205.0
2009-04-21 11:52:00,1.80091,1.80146,1.80091,1.80146,10618618.0
2009-04-21 11:53:00,1.80153,1.80153,1.80129,1.80129,6144512.0
2009-04-21 11:54:00,1.80136,1.80148,1.8013,1.8013,3225661.0
2009-04-21 11:55:00,1.80116,1.8012,1.80095,1.8012,2011530.0
2009-04-21 11:56:00,1.80119,1.80133,1.80119,1.80133,15921026.0
2009-04-21 11:57:00,1.80142,1.80142,1.80025,1.80025,23805782.0
2009-04-21 11:58:00,1.80001,1.80001,1.7996,1.79982,8755466.0
2009-04-21 11:59:00,1.79986,1.80016,1.79986,1.8001,11945985.0
2009-04-21 12:00:00,1.80031,1.80125,1.80031,1.80117,35823284.0
2009-04-21 12:01:00,1.801,1.80118,1.8007,1.8007,9649701.0
2009-04-21 12:02:00,1.80081,1.80094,1.80079,1.80093,18241236.0
2009-04-21 12:03:00,1.80095,1.80121,1.80084,1.80121,17485294.0
2009-04-21 12:04:00,1.80155,1.80165,1.80142,1.80142,23186425.0
2009-04-21 12:05:00,1.8013,1.80151,1.80114,1.80151,1122055.0
2009-04-21 12:06:00,1.80148,1.80181,1.80028,1.80123,3958557.0
2009-04-21 12:07:00,1.80107,1.80107,1.79998,1.79998,14070419.0
2009-04-21 12:08:00,1.79988,1.79997,1.79976,1.79997,9004560.0
2009-04-21 12:09:00,1.79997,1.8002,1.79977,1.8002,4603871.0
2009-04-21 12:10:00,1.80037,1.80084,1.80021,1.80067,2108842.0
2009-04-21 12:11:00,1.80068,1.80076,1.80062,1.80076,7544386.0
2009-04-21 12:12:00,1.80088,1.80116,1.80088,1.80089,8104830.0
2009-04-21 12:13:00,1.80089,1.80089,1.80025,1.80028,47901560.0
2009-04-21 12:14:00,1.80026,1.80035,1.80006,1.80006,5621075.0
2009-04-21 12:15:00,1.79995,1.80024,1.79994,1.80024,5131663.0
2009-04-21 12:16:00,1.80029,1.80056,1.80029,1.80056,1822384.0
2009-04-21 12:17:00,1.8006,1.80087,1.80049,1.80068,7436611.0
2009-04-21 12:18:00,1.80063,1.80078,1.80058,1.80058,14263506.0
2009-04-21 12:19:00,1.80072,1.80072,1.80015,1.80015,7839160.0
2009-04-21 12:20:00,1.79994,1.80102,1.7999,1.80097,9670545.0
2009-04-21 12:21:00,1.80106,1.80117,1.80094,1.80105,16920181.0
2009-04-21 12:22:00,1.80085,1.80085,1.80049,1.80049,2413648.0
2009-04-21 12:23:00,1.80046,1.80046,1.80003,1.80003,5764220.0
2009-04-21 12:24:00,1.80015,1.80017,1.8,1.80004,9995398.0
2009-04-21 12:25:00,1.80011,1.80051,1.79953,1.80015,16606628.0
2009-04-21 12:26:00,1.80029,1.80066,1.80025,1.80066,6143140.0
2009-04-21 12:27:00,1.80069,1.80121,1.80069,1.80121,7230545.0
2009-04-21 12:28:00,1.80103,1.80103,1.80044,1.80049,4400901.0
2009-04-21 12:29:00,1.80073,1.80124,1.80065,1.80109,8223001.0
2009-04-21 12:30:00,1.80123,1.8017,1.80123,1.8017,1099003.0
2009-04-21 12:31:00,1.80155,1.80158,1.80133,1.80134,1136675.0
2009-04-21 12:32:00,1.80121,1.80123,1.80105,1.80119,7129565.0
2009-04-21 12:33:00,1.80111,1.80118,1.801,1.80101,36771406.0
2009-04-21 12:34:00,1.80105,1.80139,1.80105,1.80135,2336944.0
2009-04-21 12:35:00,1.80128,1.80128,1.80103,1.80103,4059854.0
2009-04-21 12:36:00,1.80055,1.80102,1.80055,1.8007,9053020.0
2009-04-21 12:37:00,1.80055,1.80055,1.79965,1.79965,6713190.0
2009-04-21 12:38:00,1.79957,1.79996,1.79944,1.79996,17166768.0
2009-04-21 12:39:00,1.80007,1.80019,1.79954,1.79954,45461310.0
2009-04-21 12:40:00,1.79943,1.7995,1.79923,1.7995,6999872.0
2009-04-21 12:41:00,1.79941,1.79941,1.79892,1.79892,16873063.0
2009-04-21 12:42:00,1.79879,1.79879,1.79849,1.79865,5988858.0
2009-04-21 12:43:00,1.79856,1.79856,1.79812,1.79827,6286157.0
2009-04-21 12:44:00,1.79817,1.79848,1.79788,1.79848,3094383.0
2009-04-21 12:45:00,1.79847,1.79859,1.79816,1.79816,3181988.0
2009-04-21 12:46:00,1.79812,1.79833,1.79795,1.79833,19931998.0
2009-04-21 12:47:00,1.79848,1.79882,1.79843,1.79843,24687172.0
2009-04-21 12:48:00,1.79828,1.79828,1.79762,1.79772,38132605.0
2009-04-21 12:49:00,1.79777,1.79788,1.7976,1.7976,17287209.0
2009-04-21 12:50:00,1.79742,1.79743,1.79694,1.79694,7101121.0
2009-04-21 12:51:00,1.79706,1.79735,1.79689,1.79689,22256139.0
2009-04-21 12:52:00,1.7973,1.79737,1.79718,1.79737,2194180.0
2009-04-21 12:53:00,1.79729,1.79738,1.79714,1.79736,6732020.0
2009-04-21 12:54:00,1.79736,1.79736,1.79711,1.79711,10487766.0
2009-04-21 12:55:00,1.79685,1.79686,1.79638,1.79641,5013704.0
2009-04-21 12:56:00,1.79666,1.79713,1.79666,1.79709,6725832.0
2009-04-21 12:57:00,1.79716,1.79768,1.79716,1.79768,1664280.0
2009-04-21 12:58:00,1.79803,1.79827,1.79803,1.79827,4400418.0
2009-04-21 12:59:00,1.79832,1.79853,1.7982,1.7982,3354619.0
2009-04-21 13:00:00,1.79805,1.79822,1.79784,1.79822,7310020.0
2009-04-21 13:01:00,1.79842,1.79883,1.79842,1.79879,25396006.0
2009-04-21 13:02:00,1.79881,1.79888,1.79875,1.79882,6835977.0
2009-04-21 13:03:00,1.79895,1.79932,1.79895,1.79919,7892448.0
2009-04-21 13:04:00,1.7992,1.79935,1.79916,1.79927,3855981.0
2009-04-21 13:05:00,1.79919,1.79942,1.79913,1.79913,6569979.0
2009-04-21 13:06:00,1.79897,1.79897,1.79851,1.79851,4834804.0
2009-04-21 13:07:00,1.79823,1.79823,1.79742,1.79742,2346211.0
2009-04-21 13:08:00,1.7974,1.79741,1.79732,1.79734,12351017.0
2009-04-21 13:09:00,1.79745,1.79896,1.79745,1.79896,29401200.0
2009-04-21 13:10:00,1.79913,1.79941,1.79913,1.79941,8632417.0
2009-04-21 13:11:00,1.79926,1.79926,1.79867,1.79883,15962122.0
2009-04-21 13:12:00,1.79861,1.79861,1.79835,1.79835,7214624.0
2009-04-21 13:13:00,1.79862,1.7988,1.79858,1.7988,11466117.0
2009-04-21 13:14:00,1.79886,1.79912,1.79886,1.79907,8508490.0
2009-04-21 13:15:00,1.79894,1.79904,1.7981,1.7981,3686731.0
2009-04-21 13:16:00,1.79792,1.79792,1.79765,1.79772,1623850.0
2009-04-21 13:17:00,1.79782,1.79815,1.79782,1.79815,3222605.0
2009-04-21 13:18:00,1.79826,1.79856,1.79824,1.79856,1584536.0
2009-04-21 13:19:00,1.7988,1.79903,1.7988,1.79885,7820591.0
2009-04-21 13:20:00,1.79892,1.79935,1.79885,1.79935,11385766.0
2009-04-21 13:21:00,1.79965,1.80002,1.79965,1.79986,23208084.0
2009-04-21 13:22:00,1.80001,1.80019,1.79994,1.79994,30446433.0
2009-04-21 13:23:00,1.79982,1.79997,1.79982,1.79985,7033292.0
2009-04-21 13:24:00,1.79959,1.80034,1.79959,1.80015,12224126.0
2009-04-21 13:25:00,1.80026,1.80033,1.79991,1.79991,8024869.0
2009-04-21 13:26:00,1.79984,1.79984,1.79943,1.79981,10283534.0
2009-04-21 13:27:00,1.79973,1.80028,1.79973,1.80028,11851092.0
2009-04-21 13:28:00,1.80034,1.80088,1.80034,1.80088,8810182.0
2009-04-21 13:29:00,1.80114,1.80158,1.80114,1.80142,11931825.0
2009-04-21 13:30:00,1.80131,1.80131,1.80106,1.80109,4299692.0
2009-04-21 13:31:00,1.80106,1.80106,1.79852,1.79852,9455702.0
2009-04-21 13:32:00,1.79985,1.79985,1.79955,1.79955,1690019.0
2009-04-21 13:33:00,1.79961,1.80063,1.79961,1.80063,5905258.0
2009-04-21 13:34:00,1.8008,1.8008,1.8005,1.80068,3595148.0
2009-04-21 13:35:00,1.80048,1.80048,1.79976,1.79976,3619205.0
2009-04-21 13:36:00,1.79967,1.7998,1.79827,1.7998,10096795.0
2009-04-21 13:37:00,1.79968,1.79968,1.79949,1.79953,34210313.0
2009-04-21 13:38:00,1.79972,1.80022,1.79972,1.79998,11660964.0
2009-04-21 13:39:00,1.79983,1.79983,1.79945,1.79948,3501913.0
2009-04-21 13:40:00,1.79931,1.79933,1.79904,1.7991,6384710.0
2009-04-21 13:41:00,1.79922,1.79966,1.79913,1.79913,2017647.0
2009-04-21 13:42:00,1.79891,1.79891,1.79866,1.79871,4313338.0
2009-04-21 13:43:00,1.79863,1.79877,1.79846,1.79877,5577581.0
2009-04-21 13:44:00,1.7989,1.7989,1.79845,1.79867,30027683.0
2009-04-21 13:45:00,1.79853,1.79874,1.79852,1.79867,1884412.0
2009-04-21 13:46:00,1.79868,1.79902,1.79868,1.79902,6976179.0
2009-04-21 13:47:00,1.79908,1.79923,1.79906,1.79923,28046592.0
2009-04-21 13:48:00,1.79919,1.79919,1.79904,1.79904,6942335.0
2009-04-21 13:49:00,1.799,1.79911,1.799,1.79908,21426641.0
2009-04-21 13:50:00,1.79901,1.79901,1.79871,1.79897,10211993.0
2009-04-21 13:51:00,1.79906,1.79938,1.79906,1.79938,4971189.0
2009-04-21 13:52:00,1.79959,1.79974,1.79959,1.79973,11617132.0
2009-04-21 13:53:00,1.79982,1.79991,1.79973,1.79991,10877175.0
2009-04-21 13:54:00,1.79979,1.80017,1.79979,1.80017,2295334.0
2009-04-21 13:55:00,1.80001,1.80001,1.79956,1.79956,3189011.0
2009-04-21 13:56:00,1.7997,1.79991,1.79963,1.79977,8556652.0
2009-04-21 13:57:00,1.79975,1.80003,1.79975,1.80003,9691200.0
2009-04-21 13:58:00,1.80008,1.80008,1.7998,1.79989,11720983.0
2009-04-21 13:59:00,1.80007,1.80043,1.79983,1.79983,5601280.0
2009-04-21 14:00:00,1.79964,1.7998,1.79944,1.79944,3484344.0
2009-04-21 14:01:00,1.7992,1.79944,1.79915,1.79944,2261909.0
2009-04-21 14:02:00,1.79956,1.7998,1.79956,1.7998,33924330.0
2009-04-21 14:03:00,1.79998,1.80043,1.79998,1.80043,85178856.0
2009-04-21 14:04:00,1.80065,1.80108,1.80065,1.80075,3193372.0
2009-04-21 14:05:00,1.8005,1.8005,1.79994,1.79994,25190819.0
2009-04-21 14:06:00,1.79973,1.79973,1.79956,1.79963,1475887.0
2009-04-21 14:07:00,1.79962,1.79975,1.79952,1.79975,12827103.0
2009-04-21 14:08:00,1.79978,1.80027,1.79966,1.80027,10727353.0
2009-04-21 14:09:00,1.8004,1.80098,1.80039,1.80098,3007712.0
2009-04-21 14:10:00,1.80111,1.804,1.80111,1.804,6593070.0
2009-04-21 14:11:00,1.804,1.8041,1.80379,1.8041,4454583.0
2009-04-21 14:12:00,1.80408,1.80458,1.80408,1.80436,6593415.0
2009-04-21 14:13:00,1.80436,1.8048,1.80436,1.8048,7043436.0
2009-04-21 14:14:00,1.80506,1.80562,1.80506,1.80562,15435320.0
2009-04-21 14:15:00,1.80558,1.80558,1.80474,1.80474,13159330.0
2009-04-21 14:16:00,1.80477,1.80477,1.80429,1.80429,8995404.0
2009-04-21 14:17:00,1.80424,1.80464,1.80424,1.80451,2618033.0
2009-04-21 14:18:00,1.80469,1.80601,1.80469,1.80595,8943915.0
2009-04-21 14:19:00,1.80598,1.80617,1.80588,1.80588,5298312.0
2009-04-21 14:20:00,1.80564,1.80574,1.80516,1.80516,1309328.0
2009-04-21 14:21:00,1.80512,1.80528,1.80509,1.80513,24954095.0
2009-04-21 14:22:00,1.80495,1.80533,1.80495,1.80533,3865912.0
2009-04-21 14:23:00,1.80538,1.80571,1.80531,1.80571,6479237.0
2009-04-21 14:24:00,1.80575,1.80575,1.80559,1.80559,5321938.0
2009-04-21 14:25:00,1.80552,1.80552,1.80521,1.80533,11756622.0
2009-04-21 14:26:00,1.80543,1.80615,1.80543,1.80615,7036171.0
2009-04-21 14:27:00,1.80611,1.80636,1.80601,1.80636,20728249.0
2009-04-21 14:28:00,1.80649,1.80704,1.80649,1.80703,4671962.0
2009-04-21 14:29:00,1.80686,1.80686,1.80629,1.80648,2886576.0
2009-04-21 14:30:00,1.8064,1.80718,1.8064,1.80707,6633043.0
2009-04-21 14:31:00,1.80725,1.80733,1.80692,1.80692,12100810.0
2009-04-21 14:32:00,1.80699,1.80739,1.80678,1.80739,7072369.0
2009-04-21 14:33:00,1.80767,1.80803,1.80767,1.80794,7863456.0
2009-04-21 14:34:00,1.80783,1.80845,1.80783,1.80845,1743437.0
2009-04-21 14:35:00,1.8086,1.80891,1.80835,1.80891,94957378.0
2009-04-21 14:36:00,1.80894,1.80972,1.80894,1.80972,12363044.0
2009-04-21 14:37:00,1.80972,1.80972,1.80906,1.80922,3893401.0
2009-04-21 14:38:00,1.80919,1.80919,1.80841,1.80858,1578941.0
2009-04-21 14:39:00,1.80888,1.80916,1.80886,1.80916,7218656.0
2009-04-21 14:40:00,1.80936,1.80969,1.80936,1.80969,7307260.0
2009-04-21 14:41:00,1.80973,1.80985,1.80972,1.80985,7517836.0
2009-04-21 14:42:00,1.80998,1.81035,1.80998,1.81015,4890125.0
2009-04-21 14:43:00,1.81004,1.81004,1.80974,1.80975,2871219.0
2009-04-21 14:44:00,1.80955,1.80981,1.80947,1.80947,87534594.0
2009-04-21 14:45:00,1.80937,1.80942,1.80907,1.80907,9127827.0
2009-04-21 14:46:00,1.80891,1.80911,1.80878,1.80911,11031512.0
2009-04-21 14:47:00,1.80926,1.81001,1.80926,1.81001,5093171.0
2009-04-21 14:48:00,1.81011,1.81028,1.81002,1.81002,7631259.0
2009-04-21 14:49:00,1.80989,1.80993,1.80978,1.80978,13002644.0
2009-04-21 14:50:00,1.80987,1.81012,1.80987,1.81003,5020300.0
2009-04-21 14:51:00,1.81,1.81031,1.80988,1.80988,35546823.0
2009-04-21 14:52:00,1.80991,1.81003,1.80955,1.81003,4300428.0
2009-04-21 14:53:00,1.81016,1.81016,1.80965,1.80996,12290949.0
2009-04-21 14:54:00,1.80994,1.80994,1.80901,1.80901,5383827.0
2009-04-21 14:55:00,1.80906,1.80922,1.80906,1.80922,10879308.0
2009-04-21 14:56:00,1.80907,1.80921,1.80888,1.80888,7558880.0
2009-04-21 14:57:00,1.80881,1.80918,1.80874,1.80918,6307223.0
2009-04-21 14:58:00,1.80917,1.8097,1.80916,1.80963,18377941.0
2009-04-21 14:59:00,1.80954,1.80959,1.80919,1.80959,28890656.0
2009-04-21 15:00:00,1.8097,1.81072,1.8097,1.81072,8185223.0
2009-04-21 15:01:00,1.81079,1.81474,1.81079,1.81401,46692450.0
2009-04-21 15:02:00,1.81406,1.81483,1.81406,1.81483,24074728.0
2009-04-21 15:03:00,1.81493,1.81556,1.81493,1.81556,7018745.0
2009-04-21 15:04:00,1.81565,1.81615,1.8156,1.81607,2210355.0
2009-04-21 15:05:00,1.81622,1.81692,1.81622,1.81692,11921063.0
2009-04-21 15:06:00,1.8171,1.81776,1.8171,1.81776,635993.0
2009-04-21 15:07:00,1.8178,1.81921,1.8178,1.81894,14650853.0
2009-04-21 15:08:00,1.81886,1.81972,1.81886,1.81936,2911220.0
2009-04-21 15:09:00,1.81959,1.81961,1.81893,1.81893,2457898.0
2009-04-21 15:10:00,1.81883,1.81883,1.81661,1.81691,39934652.0
2009-04-21 15:11:00,1.81695,1.81703,1.81692,1.81697,1478977.0
2009-04-21 15:12:00,1.81713,1.818,1.81713,1.818,5936815.0
2009-04-21 15:13:00,1.8181,1.81871,1.8181,1.81871,15881877.0
2009-04-21 15:14:00,1.81898,1.81919,1.81888,1.81888,4759601.0
2009-04-21 15:15:00,1.81898,1.81915,1.81898,1.81915,5870404.0
2009-04-21 15:16:00,1.81899,1.81944,1.81899,1.81944,4486902.0
2009-04-21 15:17:00,1.81959,1.81999,1.81959,1.81985,64768440.0
2009-04-21 15:18:00,1.81968,1.81968,1.81911,1.81915,5961171.0
2009-04-21 15:19:00,1.81923,1.81957,1.81923,1.81957,27907347.0
2009-04-21 15:20:00,1.81971,1.82053,1.81971,1.82033,9452818.0
2009-04-21 15:21:00,1.82037,1.82078,1.82037,1.82069,6997847.0
2009-04-21 15:22:00,1.8207,1.8207,1.82052,1.82052,1735041.0
2009-04-21 15:23:00,1.82005,1.82055,1.82005,1.82055,5020472.0
2009-04-21 15:24:00,1.82068,1.8209,1.82068,1.8209,6201767.0
2009-04-21 15:25:00,1.82112,1.8215,1.82112,1.8215,6004121.0
2009-04-21 15:26:00,1.82161,1.82245,1.82161,1.82245,25222943.0
2009-04-21 15:27:00,1.82268,1.82268,1.82142,1.82142,30410572.0
2009-04-21 15:28:00,1.82129,1.82129,1.82099,1.82121,40969248.0
2009-04-21 15:29:00,1.8211,1.8211,1.82032,1.82087,5853967.0
2009-04-21 15:30:00,1.82083,1.82094,1.82066,1.82094,7286228.0
2009-04-21 15:31:00,1.82075,1.82075,1.82044,1.82047,5873596.0
2009-04-21 15:32:00,1.82034,1.82045,1.82009,1.82009,6458667.0
2009-04-21 15:33:00,1.81996,1.82,1.81981,1.81981,14755824.0
2009-04-21 15:34:00,1.81974,1.81974,1.8193,1.81937,6473480.0
2009-04-21 15:35:00,1.8194,1.81969,1.81925,1.81969,2590434.0
2009-04-21 15:36:00,1.81976,1.82049,1.81976,1.82049,5897847.0
2009-04-21 15:37:00,1.82059,1.82118,1.82059,1.82118,1198244.0
2009-04-21 15:38:00,1.82129,1.82232,1.82129,1.82231,12999878.0
2009-04-21 15:39:00,1.82227,1.82243,1.82198,1.82243,1645876.0
2009-04-21 15:40:00,1.82261,1.82296,1.82261,1.82296,117674394.0
2009-04-21 15:41:00,1.82318,1.82369,1.82318,1.82365,40765683.0
2009-04-21 15:42:00,1.8236,1.8236,1.82308,1.82308,3148176.0
2009-04-21 15:43:00,1.82278,1.82278,1.82248,1.82257,26459965.0
2009-04-21 15:44:00,1.82254,1.82333,1.82254,1.82333,4927429.0
2009-04-21 15:45:00,1.82342,1.82342,1.82186,1.82231,152307001.0
2009-04-21 15:46:00,1.82237,1.82295,1.82232,1.82295,9987076.0
2009-04-21 15:47:00,1.82317,1.8234,1.82307,1.82307,3470959.0
2009-04-21 15:48:00,1.82293,1.82293,1.82235,1.82235,8713589.0
2009-04-21 15:49:00,1.82223,1.82223,1.82156,1.82156,5168909.0
2009-04-21 15:50:00,1.82141,1.82141,1.82022,1.82041,28277472.0
2009-04-21 15:51:00,1.82058,1.82102,1.82058,1.821,25718239.0
2009-04-21 15:52:00,1.821,1.821,1.82067,1.82085,7722224.0
2009-04-21 15:53:00,1.821,1.82131,1.821,1.82117,3467625.0
2009-04-21 15:54:00,1.82102,1.82102,1.8207,1.82072,27111792.0
2009-04-21 15:55:00,1.8205,1.8205,1.82025,1.82044,5802251.0
2009-04-21 15:56:00,1.82038,1.8205,1.8202,1.8205,5815236.0
2009-04-21 15:57:00,1.82056,1.82062,1.82042,1.82061,3440395.0
2009-04-21 15:58:00,1.8207,1.82141,1.8207,1.82141,3243398.0
2009-04-21 15:59:00,1.82145,1.82238,1.82145,1.82238,47299560.0
2009-04-21 16:00:00,1.82244,1.82244,1.82213,1.82213,20712299.0
2009-04-21 16:01:00,1.8219,1.82206,1.82174,1.82206,17252361.0
2009-04-21 16:02:00,1.82207,1.82256,1.82207,1.82228,3429794.0
2009-04-21 16:03:00,1.82232,1.82245,1.8223,1.82243,6348658.0
2009-04-21 16:04:00,1.82227,1.82227,1.82107,1.82159,4048604.0
2009-04-21 16:05:00,1.8217,1.82191,1.8217,1.82172,6767942.0
2009-04-21 16:06:00,1.82148,1.82148,1.82108,1.82108,23554550.0
2009-04-21 16:07:00,1.82102,1.82127,1.82086,1.82127,1728161.0
2009-04-21 16:08:00,1.82135,1.82146,1.82126,1.82146,10750653.0
2009-04-21 16:09:00,1.8213,1.82138,1.82107,1.82138,9605479.0
2009-04-21 16:10:00,1.8215,1.82226,1.8215,1.82226,7597686.0
2009-04-21 16:11:00,1.82225,1.82244,1.82213,1.82244,31969892.0
2009-04-21 16:12:00,1.82241,1.8225,1.82239,1.82246,6825591.0
2009-04-21 16:13:00,1.82244,1.82244,1.82215,1.82244,12679261.0
2009-04-21 16:14:00,1.82255,1.82268,1.82244,1.82244,2438207.0
2009-04-21 16:15:00,1.82236,1.82324,1.82236,1.82324,25490582.0
2009-04-21 16:16:00,1.82322,1.82326,1.82298,1.82317,3081921.0
2009-04-21 16:17:00,1.82309,1.82309,1.82271,1.82277,8458975.0
2009-04-21 16:18:00,1.82267,1.82293,1.82264,1.82264,9308215.0
2009-04-21 16:19:00,1.82256,1.82263,1.82236,1.82236,9428909.0
2009-04-21 16:20:00,1.82201,1.82201,1.82167,1.82167,3939961.0
2009-04-21 16:21:00,1.82145,1.82153,1.82142,1.82142,17394296.0
2009-04-21 16:22:00,1.82142,1.82142,1.82103,1.82103,14077424.0
2009-04-21 16:23:00,1.82109,1.82139,1.82108,1.82139,6940614.0
2009-04-21 16:24:00,1.82158,1.82194,1.82158,1.82194,2445219.0
2009-04-21 16:25:00,1.82212,1.82242,1.82208,1.82242,4809564.0
2009-04-21 16:26:00,1.82238,1.82238,1.82202,1.82202,1998267.0
2009-04-21 16:27:00,1.82201,1.82204,1.82159,1.82159,14306667.0
2009-04-21 16:28:00,1.82159,1.82159,1.82105,1.82135,3986433.0
2009-04-21 16:29:00,1.8213,1.8217,1.8213,1.8217,4572591.0
2009-04-21 16:30:00,1.82179,1.82208,1.82179,1.822,2188048.0
2009-04-21 16:31:00,1.82199,1.82199,1.82119,1.82123,1017878.0
2009-04-21 16:32:00,1.82116,1.82117,1.82111,1.82111,33212950.0
2009-04-21 16:33:00,1.82104,1.82104,1.82081,1.82098,23164082.0
2009-04-21 16:34:00,1.82111,1.82121,1.82102,1.82113,6521864.0
2009-04-21 16:35:00,1.82121,1.82154,1.82117,1.82117,196399458.0
2009-04-21 16:36:00,1.82119,1.82139,1.82103,1.82103,2904872.0
2009-04-21 16:37:00,1.821,1.821,1.82083,1.82083,11382251.0
2009-04-21 16:38:00,1.82082,1.82132,1.82082,1.82132,16365541.0
2009-04-21 16:39:00,1.82122,1.82122,1.82098,1.82109,19651425.0
2009-04-21 16:40:00,1.82116,1.82128,1.82104,1.82104,22448810.0
2009-04-21 16:41:00,1.82077,1.82077,1.82049,1.82049,4803930.0
2009-04-21 16:42:00,1.82056,1.82094,1.82052,1.82094,2441607.0
2009-04-21 16:43:00,1.82096,1.82115,1.82096,1.82115,13799004.0
2009-04-21 16:44:00,1.82117,1.82146,1.82117,1.82135,148238662.0
2009-04-21 16:45:00,1.82125,1.8213,1.82093,1.82113,4563471.0
2009-04-21 16:46:00,1.82121,1.82143,1.82121,1.82131,12525578.0
2009-04-21 16:47:00,1.82116,1.82125,1.82091,1.82091,39017328.0
2009-04-21 16:48:00,1.82087,1.82098,1.8207,1.8207,14276504.0
2009-04-21 16:49:00,1.82064,1.82081,1.82044,1.82044,3482468.0
2009-04-21 16:50:00,1.82025,1.82054,1.82021,1.82034,4379199.0
2009-04-21 16:51:00,1.82023,1.82023,1.81991,1.81991,10999947.0
2009-04-21 16:52:00,1.81966,1.81966,1.81917,1.81917,6320786.0
2009-04-21 16:53:00,1.81922,1.81927,1.81894,1.81927,3322464.0
2009-04-21 16:54:00,1.81934,1.81934,1.81912,1.81912,4191946.0
2009-04-21 16:55:00,1.81902,1.81915,1.81887,1.81915,1455485.0
2009-04-21 16:56:00,1.81912,1.81912,1.81856,1.81871,29767815.0
2009-04-21 16:57:00,1.81867,1.81868,1.81846,1.81868,5280486.0
2009-04-21 16:58:00,1.81872,1.81935,1.81872,1.81889,107730245.0
2009-04-21 16:59:00,1.81881,1.81881,1.81808,1.81813,7729524.0
2009-04-21 17:00:00,1.81801,1.81801,1.81745,1.8175,4811504.0
2009-04-21 17:01:00,1.81752,1.81814,1.81741,1.81814,16800501.0
2009-04-21 17:02:00,1.81831,1.81935,1.81831,1.81935,2745257.0
2009-04-21 17:03:00,1.81935,1.82018,1.81935,1.82018,37396959.0
2009-04-21 17:04:00,1.82,1.82,1.81973,1.81975,1245010.0
2009-04-21 17:05:00,1.81962,1.82005,1.81947,1.81968,9795535.0
2009-04-21 17:06:00,1.81957,1.81977,1.81951,1.81974,8534371.0
2009-04-21 17:07:00,1.81965,1.81965,1.8193,1.8193,4775498.0
2009-04-21 17:08:00,1.81926,1.81961,1.81909,1.81961,1957243.0
2009-04-21 17:09:00,1.81964,1.81964,1.81881,1.81881,4426891.0
2009-04-21 17:10:00,1.8187,1.8187,1.81805,1.81847,5180208.0
2009-04-21 17:11:00,1.81853,1.81869,1.81839,1.81839,5243608.0
2009-04-21 17:12:00,1.81807,1.81807,1.81733,1.81733,9767129.0
2009-04-21 17:13:00,1.81717,1.81717,1.81583,1.81586,28187500.0
2009-04-21 17:14:00,1.81592,1.81624,1.81566,1.81566,4946803.0
2009-04-21 17:15:00,1.81555,1.81555,1.81528,1.81528,5169369.0
2009-04-21 17:16:00,1.81517,1.81517,1.81366,1.81378,126973160.0
2009-04-21 17:17:00,1.81389,1.81429,1.81389,1.81429,3926331.0
2009-04-21 17:18:00,1.81445,1.81502,1.81445,1.81478,12093571.0
2009-04-21 17:19:00,1.81334,1.81482,1.81334,1.81482,3221666.0
2009-04-21 17:20:00,1.81522,1.81578,1.81518,1.81578,4836555.0
2009-04-21 17:21:00,1.8159,1.81636,1.8159,1.81636,2615520.0
2009-04-21 17:22:00,1.81645,1.81672,1.81624,1.81649,2259016.0
2009-04-21 17:23:00,1.81641,1.81641,1.81614,1.81614,1347780.0
2009-04-21 17:24:00,1.81624,1.81663,1.81624,1.81663,4888967.0
2009-04-21 17:25:00,1.81656,1.81667,1.81655,1.81662,9238100.0
2009-04-21 17:26:00,1.81649,1.81671,1.81623,1.81623,35860440.0
2009-04-21 17:27:00,1.81609,1.8163,1.81609,1.81615,2038334.0
2009-04-21 17:28:00,1.81608,1.81608,1.81574,1.81575,6862560.0
2009-04-21 17:29:00,1.81566,1.81566,1.81502,1.81502,34547072.0
2009-04-21 17:30:00,1.81508,1.81539,1.81508,1.81539,6970741.0
2009-04-21 17:31:00,1.8155,1.81589,1.8155,1.81572,5753842.0
2009-04-21 17:32:00,1.81579,1.81662,1.81579,1.81662,17183155.0
2009-04-21 17:33:00,1.81675,1.81726,1.81675,1.81726,7458345.0
2009-04-21 17:34:00,1.8173,1.8173,1.81707,1.81707,11649710.0
2009-04-21 17:35:00,1.81703,1.81703,1.81676,1.81691,6288972.0
2009-04-21 17:36:00,1.81695,1.81695,1.81672,1.81674,10269015.0
2009-04-21 17:37:00,1.81659,1.81684,1.8163,1.8163,6454129.0
2009-04-21 17:38:00,1.81647,1.81647,1.81563,1.81563,1095997.0
2009-04-21 17:39:00,1.81541,1.81541,1.81498,1.81511,4981251.0
2009-04-21 17:40:00,1.81495,1.81495,1.81466,1.81475,5154574.0
2009-04-21 17:41:00,1.81486,1.81519,1.81486,1.81495,9680289.0
2009-04-21 17:42:00,1.81464,1.81464,1.81363,1.81363,9831950.0
2009-04-21 17:43:00,1.81352,1.81417,1.81352,1.81404,27514837.0
2009-04-21 17:44:00,1.81429,1.81491,1.81429,1.81468,9128306.0
2009-04-21 17:45:00,1.81445,1.81446,1.81383,1.81446,21095611.0
2009-04-21 17:46:00,1.81465,1.8155,1.81465,1.81528,9657032.0
2009-04-21 17:47:00,1.81536,1.81536,1.81487,1.81487,3462140.0
2009-04-21 17:48:00,1.81458,1.81458,1.8138,1.8138,8432553.0
2009-04-21 17:49:00,1.81372,1.81372,1.81359,1.81369,7022390.0
2009-04-21 17:50:00,1.81371,1.81388,1.81351,1.81351,22611036.0
2009-04-21 17:51:00,1.8135,1.8138,1.8135,1.81371,14803869.0
2009-04-21 17:52:00,1.81377,1.81418,1.81377,1.81418,1331657.0
2009-04-21 17:53:00,1.81427,1.81459,1.81427,1.81459,873151.0
2009-04-21 17:54:00,1.8145,1.81491,1.8145,1.81491,10985754.0
2009-04-21 17:55:00,1.81489,1.81625,1.81489,1.81607,128053730.0
2009-04-21 17:56:00,1.81618,1.81659,1.81618,1.81651,8463447.0
2009-04-21 17:57:00,1.81689,1.81705,1.81674,1.81674,10808786.0
2009-04-21 17:58:00,1.81661,1.81674,1.81661,1.81669,4190534.0
2009-04-21 17:59:00,1.8166,1.8166,1.8158,1.8158,3953695.0
2009-04-21 18:00:00,1.81571,1.81593,1.81553,1.81593,32423841.0
2009-04-21 18:01:00,1.81596,1.81596,1.81522,1.81522,2722795.0
2009-04-21 18:02:00,1.81531,1.81565,1.81506,1.81565,14341451.0
2009-04-21 18:03:00,1.81601,1.81639,1.81601,1.81639,3767068.0
2009-04-21 18:04:00,1.8165,1.81674,1.8165,1.81674,6241464.0
2009-04-21 18:05:00,1.81687,1.81768,1.81687,1.81745,24586713.0
2009-04-21 18:06:00,1.81745,1.81745,1.81653,1.81653,3217287.0
2009-04-21 18:07:00,1.81644,1.81644,1.81514,1.81514,18605489.0
2009-04-21 18:08:00,1.81522,1.81522,1.81489,1.81489,10563273.0
2009-04-21 18:09:00,1.8149,1.8149,1.81452,1.81452,1370698.0
2009-04-21 18:10:00,1.81451,1.81451,1.81387,1.81419,15193522.0
2009-04-21 18:11:00,1.81424,1.81447,1.81398,1.81447,3057350.0
2009-04-21 18:12:00,1.81463,1.815,1.81463,1.815,28316088.0
2009-04-21 18:13:00,1.81508,1.81565,1.81508,1.81565,17550305.0
2009-04-21 18:14:00,1.81558,1.81558,1.8151,1.81517,3333787.0
2009-04-21 18:15:00,1.81527,1.81538,1.81513,1.81513,4739264.0
2009-04-21 18:16:00,1.81533,1.81579,1.81513,1.81579,7626744.0
2009-04-21 18:17:00,1.81583,1.81583,1.81544,1.81579,8124265.0
2009-04-21 18:18:00,1.8158,1.81587,1.8158,1.8158,4463906.0
2009-04-21 18:19:00,1.81561,1.81561,1.81455,1.81455,43644576.0
2009-04-21 18:20:00,1.81445,1.81528,1.81441,1.81528,18053649.0
2009-04-21 18:21:00,1.81536,1.81572,1.81536,1.81567,10678831.0
2009-04-21 18:22:00,1.8157,1.8161,1.81546,1.8161,906691.0
2009-04-21 18:23:00,1.81617,1.81647,1.81605,1.81647,5388359.0
2009-04-21 18:24:00,1.81649,1.81649,1.81483,1.81637,1781334.0
2009-04-21 18:25:00,1.8164,1.8166,1.81625,1.81625,4446610.0
2009-04-21 18:26:00,1.81617,1.81623,1.81603,1.81603,6438049.0
2009-04-21 18:27:00,1.81603,1.81603,1.81584,1.81588,50636628.0
2009-04-21 18:28:00,1.81598,1.81646,1.81598,1.81646,6687003.0
2009-04-21 18:29:00,1.81644,1.81672,1.81519,1.81627,35710158.0
2009-04-21 18:30:00,1.81647,1.81647,1.81608,1.81624,5034385.0
2009-04-21 18:31:00,1.81651,1.81706,1.81651,1.81706,10030564.0
2009-04-21 18:32:00,1.81716,1.81716,1.81659,1.81659,3623926.0
2009-04-21 18:33:00,1.8166,1.817,1.8166,1.81683,12950760.0
2009-04-21 18:34:00,1.81682,1.81682,1.81665,1.81665,8419201.0
2009-04-21 18:35:00,1.81653,1.81653,1.81617,1.81617,33757380.0
2009-04-21 18:36:00,1.81626,1.81636,1.81626,1.81628,6011405.0
2009-04-21 18:37:00,1.81639,1.81678,1.81639,1.81678,21675924.0
2009-04-21 18:38:00,1.81678,1.81697,1.81678,1.81679,1554211.0
2009-04-21 18:39:00,1.81662,1.81662,1.81634,1.81634,2350665.0
2009-04-21 18:40:00,1.81649,1.81649,1.81633,1.81635,3557955.0
2009-04-21 18:41:00,1.81627,1.81627,1.81578,1.81578,1908864.0
2009-04-21 18:42:00,1.81577,1.81594,1.81574,1.81574,3057418.0
2009-04-21 18:43:00,1.81566,1.81566,1.81544,1.81544,35252856.0
2009-04-21 18:44:00,1.81547,1.81553,1.81547,1.81549,2446357.0
2009-04-21 18:45:00,1.81557,1.81567,1.81537,1.81559,12820637.0
2009-04-21 18:46:00,1.81575,1.81601,1.81575,1.81601,3380163.0
2009-04-21 18:47:00,1.81631,1.81634,1.81612,1.81612,14826420.0
2009-04-21 18:48:00,1.816,1.816,1.81575,1.81575,5173758.0
2009-04-21 18:49:00,1.81566,1.81582,1.81566,1.81568,11825657.0
2009-04-21 18:50:00,1.81557,1.81557,1.81352,1.81352,22976352.0
2009-04-21 18:51:00,1.81337,1.81337,1.81308,1.8131,50214060.0
2009-04-21 18:52:00,1.81314,1.81327,1.8131,1.8131,4685885.0
2009-04-21 18:53:00,1.81323,1.81323,1.81314,1.81323,10724838.0
2009-04-21 18:54:00,1.81317,1.81317,1.81219,1.81219,7034985.0
2009-04-21 18:55:00,1.81208,1.81298,1.81208,1.81298,5838849.0
2009-04-21 18:56:00,1.81319,1.81327,1.81297,1.81297,2957646.0
2009-04-21 18:57:00,1.81274,1.81274,1.81235,1.81246,7886585.0
2009-04-21 18:58:00,1.81274,1.81328,1.81274,1.81328,9678730.0
2009-04-21 18:59:00,1.81328,1.8138,1.81328,1.8138,19523538.0
2009-04-21 19:00:00,1.8138,1.81386,1.81371,1.81383,7656161.0
2009-04-21 19:01:00,1.81381,1.81395,1.81374,1.81395,2131106.0
2009-04-21 19:02:00,1.81413,1.81449,1.81413,1.81436,3630192.0
2009-04-21 19:03:00,1.81428,1.81428,1.8141,1.8141,11751242.0
2009-04-21 19:04:00,1.81417,1.81422,1.81386,1.81386,1482062.0
2009-04-21 19:05:00,1.81389,1.81389,1.81349,1.81349,2469479.0
2009-04-21 19:06:00,1.81329,1.81329,1.81264,1.81323,4823709.0
2009-04-21 19:07:00,1.81327,1.81359,1.81327,1.81359,36702314.0
2009-04-21 19:08:00,1.81345,1.81345,1.81328,1.81328,2063905.0
2009-04-21 19:09:00,1.81332,1.8134,1.81325,1.81337,24544784.0
2009-04-21 19:10:00,1.81352,1.81372,1.8135,1.81365,7651357.0
2009-04-21 19:11:00,1.8138,1.81388,1.81359,1.8138,7296951.0
2009-04-21 19:12:00,1.81368,1.81369,1.81336,1.81357,47395933.0
2009-04-21 19:13:00,1.81348,1.81348,1.81326,1.81339,1816094.0
2009-04-21 19:14:00,1.81353,1.81383,1.81353,1.81383,3918366.0
2009-04-21 19:15:00,1.8138,1.8138,1.81358,1.8137,10728132.0
2009-04-21 19:16:00,1.8137,1.81386,1.8137,1.81371,5079517.0
2009-04-21 19:17:00,1.81365,1.81371,1.81356,1.81356,14771816.0
2009-04-21 19:18:00,1.81359,1.81385,1.81359,1.81385,9841691.0
2009-04-21 19:19:00,1.81406,1.81422,1.81398,1.81422,8448651.0
2009-04-21 19:20:00,1.81435,1.81469,1.81416,1.81416,3050239.0
2009-04-21 19:21:00,1.81414,1.81424,1.81393,1.81424,3162841.0
2009-04-21 19:22:00,1.81421,1.81423,1.81406,1.81421,3619210.0
2009-04-21 19:23:00,1.81425,1.81425,1.81416,1.81422,2796020.0
2009-04-21 19:24:00,1.81411,1.81411,1.81392,1.81407,7418959.0
2009-04-21 19:25:00,1.81417,1.81438,1.81397,1.81397,30086574.0
2009-04-21 19:26:00,1.81382,1.81382,1.81337,1.81337,7477447.0
2009-04-21 19:27:00,1.81343,1.81372,1.81343,1.81372,3545375.0
2009-04-21 19:28:00,1.81377,1.81457,1.81377,1.81457,6677033.0
2009-04-21 19:29:00,1.81486,1.81509,1.81486,1.815,4327629.0
2009-04-21 19:30:00,1.81496,1.81508,1.81478,1.81508,6388143.0
2009-04-21 19:31:00,1.81504,1.81504,1.81474,1.81474,5498870.0
2009-04-21 19:32:00,1.81474,1.81492,1.81454,1.81454,16598057.0
2009-04-21 19:33:00,1.81442,1.81442,1.81421,1.81421,8023190.0
2009-04-21 19:34:00,1.81422,1.81451,1.81419,1.81422,5483843.0
2009-04-21 19:35:00,1.81413,1.81413,1.81313,1.81313,2841465.0
2009-04-21 19:36:00,1.81321,1.81371,1.81321,1.81371,4117873.0
2009-04-21 19:37:00,1.81367,1.81367,1.81312,1.81329,805723.0
2009-04-21 19:38:00,1.81324,1.81326,1.8132,1.81322,8629754.0
2009-04-21 19:39:00,1.81335,1.81404,1.81335,1.81404,14287768.0
2009-04-21 19:40:00,1.81417,1.81477,1.81417,1.81477,3673798.0
2009-04-21 19:41:00,1.81469,1.81469,1.81404,1.81404,4865145.0
2009-04-21 19:42:00,1.81404,1.81412,1.81396,1.81412,5672705.0
2009-04-21 19:43:00,1.81404,1.8142,1.81398,1.81402,1633417.0
2009-04-21 19:44:00,1.81407,1.81443,1.81401,1.81443,8838886.0
2009-04-21 19:45:00,1.81446,1.81453,1.81444,1.81448,6736944.0
2009-04-21 19:46:00,1.81454,1.81476,1.81454,1.81467,3322508.0
2009-04-21 19:47:00,1.81465,1.8147,1.8145,1.8146,7121747.0
2009-04-21 19:48:00,1.81457,1.81464,1.81425,1.81425,2396211.0
2009-04-21 19:49:00,1.81415,1.81415,1.81352,1.81365,22014080.0
2009-04-21 19:50:00,1.81358,1.81358,1.8132,1.8132,12405975.0
2009-04-21 19:51:00,1.81329,1.81378,1.81325,1.81378,14122520.0
2009-04-21 19:52:00,1.81404,1.81423,1.81404,1.81418,14268685.0
2009-04-21 19:53:00,1.81413,1.81413,1.81399,1.81399,4247295.0
2009-04-21 19:54:00,1.81391,1.81392,1.81372,1.81372,9090106.0
2009-04-21 19:55:00,1.81359,1.81359,1.81318,1.81321,5049970.0
2009-04-21 19:56:00,1.81299,1.81299,1.8123,1.8123,3299329.0
2009-04-21 19:57:00,1.81206,1.81206,1.81189,1.81189,5179504.0
2009-04-21 19:58:00,1.81201,1.81249,1.81201,1.81249,34117620.0
2009-04-21 19:59:00,1.81265,1.81284,1.81264,1.81264,9696314.0
2009-04-21 20:00:00,1.81242,1.81242,1.81185,1.81196,7540398.0
2009-04-21 20:01:00,1.81193,1.81206,1.81185,1.81185,6245463.0
2009-04-21 20:02:00,1.81186,1.81219,1.81186,1.81217,25278198.0
2009-04-21 20:03:00,1.81216,1.81222,1.81201,1.81205,7191982.0
2009-04-21 20:04:00,1.81205,1.81208,1.81187,1.81187,30539211.0
2009-04-21 20:05:00,1.81189,1.81209,1.81189,1.81191,4912637.0
2009-04-21 20:06:00,1.8121,1.81262,1.81105,1.81262,720140.0
2009-04-21 20:07:00,1.81257,1.81258,1.81244,1.81244,5642133.0
2009-04-21 20:08:00,1.81245,1.81245,1.81233,1.81235,4151536.0
2009-04-21 20:09:00,1.81227,1.81247,1.81199,1.81247,14398527.0
2009-04-21 20:10:00,1.81246,1.81254,1.81241,1.81254,4954248.0
2009-04-21 20:11:00,1.81261,1.81261,1.81242,1.81242,10939352.0
2009-04-21 20:12:00,1.81252,1.8127,1.81243,1.81261,8779974.0
2009-04-21 20:13:00,1.81284,1.81339,1.81284,1.81339,37249205.0
2009-04-21 20:14:00,1.81353,1.81411,1.81345,1.81411,4163798.0
2009-04-21 20:15:00,1.81415,1.81431,1.81384,1.81384,5876202.0
2009-04-21 20:16:00,1.81359,1.81359,1.8131,1.8131,829935.0
2009-04-21 20:17:00,1.81311,1.81358,1.81311,1.81358,2305459.0
2009-04-21 20:18:00,1.81364,1.81417,1.81364,1.81417,1349678.0
2009-04-21 20:19:00,1.81419,1.81445,1.81419,1.81444,1949130.0
2009-04-21 20:20:00,1.81429,1.8143,1.81411,1.81411,10788288.0
2009-04-21 20:21:00,1.8142,1.81439,1.8139,1.8142,4321577.0
2009-04-21 20:22:00,1.81269,1.81421,1.81269,1.81399,4734290.0
2009-04-21 20:23:00,1.81404,1.81404,1.81372,1.81372,14719992.0
2009-04-21 20:24:00,1.81385,1.81392,1.8138,1.81392,14181728.0
2009-04-21 20:25:00,1.81392,1.81439,1.81392,1.81439,4964464.0
2009-04-21 20:26:00,1.81446,1.81478,1.81446,1.81478,6406560.0
2009-04-21 20:27:00,1.8146,1.81471,1.81439,1.81471,963615.0
2009-04-21 20:28:00,1.81483,1.81497,1.81471,1.81497,7047947.0
2009-04-21 20:29:00,1.81512,1.81512,1.81488,1.81488,3371688.0
2009-04-21 20:30:00,1.81479,1.81479,1.81446,1.81446,19802867.0
2009-04-21 20:31:00,1.81448,1.81448,1.81409,1.81409,10598017.0
2009-04-21 20:32:00,1.814,1.81404,1.81367,1.81367,10158636.0
2009-04-21 20:33:00,1.81352,1.81362,1.81337,1.81337,7413224.0
2009-04-21 20:34:00,1.81323,1.81329,1.81286,1.81308,6689349.0
2009-04-21 20:35:00,1.81305,1.81306,1.81282,1.81301,5145262.0
2009-04-21 20:36:00,1.81304,1.81416,1.81304,1.81416,2539428.0
2009-04-21 20:37:00,1.81411,1.81423,1.81365,1.81423,16580382.0
2009-04-21 20:38:00,1.81431,1.81474,1.81427,1.81474,12925704.0
2009-04-21 20:39:00,1.81484,1.81485,1.81457,1.81457,2037647.0
2009-04-21 20:40:00,1.81459,1.81459,1.81417,1.81417,21549950.0
2009-04-21 20:41:00,1.81427,1.81435,1.81422,1.81435,3766904.0
2009-04-21 20:42:00,1.81429,1.81429,1.8141,1.8141,14098305.0
2009-04-21 20:43:00,1.81412,1.81423,1.81394,1.81394,5465458.0
2009-04-21 20:44:00,1.81397,1.81416,1.81395,1.81416,9685196.0
2009-04-21 20:45:00,1.81421,1.81445,1.81403,1.81438,789815.0
2009-04-21 20:46:00,1.81457,1.81469,1.81437,1.81437,5792446.0
2009-04-21 20:47:00,1.81427,1.81427,1.81415,1.81415,1204246.0
2009-04-21 20:48:00,1.81432,1.81446,1.81426,1.81436,3125738.0
2009-04-21 20:49:00,1.81441,1.81443,1.81429,1.81439,17049083.0
2009-04-21 20:50:00,1.81432,1.81432,1.81316,1.81316,6012968.0
2009-04-21 20:51:00,1.81333,1.81351,1.81333,1.81347,9081527.0
2009-04-21 20:52:00,1.81358,1.8138,1.81353,1.8138,6382213.0
2009-04-21 20:53:00,1.81362,1.8137,1.81348,1.81348,6958763.0
2009-04-21 20:54:00,1.81349,1.81364,1.81345,1.81361,14867482.0
2009-04-21 20:55:00,1.81354,1.81354,1.81292,1.813,15249393.0
2009-04-21 20:56:00,1.81308,1.81324,1.81308,1.81324,6038064.0
2009-04-21 20:57:00,1.81343,1.81373,1.81328,1.81373,1811724.0
2009-04-21 20:58:00,1.81389,1.81438,1.81389,1.81438,13790252.0
2009-04-21 20:59:00,1.81438,1.81451,1.81432,1.81438,7524645.0
2009-04-21 21:00:00,1.81418,1.81418,1.81394,1.81409,5567272.0
2009-04-21 21:01:00,1.81415,1.81431,1.81403,1.81403,5564390.0
2009-04-21 21:02:00,1.81387,1.8142,1.81387,1.8142,3474175.0
2009-04-21 21:03:00,1.81421,1.81423,1.81401,1.81401,13840822.0
2009-04-21 21:04:00,1.81396,1.81396,1.81374,1.81374,17569847.0
2009-04-21 21:05:00,1.81371,1.81371,1.81349,1.81349,5412664.0
2009-04-21 21:06:00,1.81358,1.81358,1.81321,1.81321,4276432.0
2009-04-21 21:07:00,1.81324,1.81347,1.81316,1.81347,34131598.0
2009-04-21 21:08:00,1.8134,1.8134,1.81296,1.813,11706409.0
2009-04-21 21:09:00,1.81283,1.81283,1.81251,1.81281,5120532.0
2009-04-21 21:10:00,1.81274,1.81281,1.81266,1.81279,7927726.0
2009-04-21 21:11:00,1.81265,1.81265,1.81229,1.81248,6417243.0
2009-04-21 21:12:00,1.81246,1.81263,1.81246,1.81263,10299215.0
2009-04-21 21:13:00,1.8126,1.81274,1.81228,1.81228,14152623.0
2009-04-21 21:14:00,1.81222,1.81254,1.81222,1.81254,46032770.0
2009-04-21 21:15:00,1.8125,1.8125,1.81229,1.81233,2777326.0
2009-04-21 21:16:00,1.81232,1.81252,1.81232,1.81252,11807345.0
2009-04-21 21:17:00,1.81249,1.81255,1.81244,1.81249,11677905.0
2009-04-21 21:18:00,1.81245,1.8126,1.81211,1.8126,13574439.0
2009-04-21 21:19:00,1.81276,1.81277,1.81267,1.81267,8254649.0
2009-04-21 21:20:00,1.8127,1.8128,1.81264,1.81277,22070984.0
2009-04-21 21:21:00,1.81258,1.81258,1.8123,1.81258,10388819.0
2009-04-21 21:22:00,1.81257,1.81311,1.81257,1.81298,12702942.0
2009-04-21 21:23:00,1.81291,1.81292,1.81248,1.81248,5570430.0
2009-04-21 21:24:00,1.81238,1.81299,1.81238,1.81299,3825898.0
2009-04-21 21:25:00,1.81294,1.81294,1.81282,1.81286,6744654.0
2009-04-21 21:26:00,1.81269,1.81269,1.81234,1.81245,25410745.0
2009-04-21 21:27:00,1.81233,1.81234,1.81213,1.81234,2730465.0
2009-04-21 21:28:00,1.81239,1.81239,1.81201,1.81233,7514806.0
2009-04-21 21:29:00,1.81242,1.8126,1.81238,1.81238,8504921.0
2009-04-21 21:30:00,1.81245,1.81273,1.81245,1.81269,11495484.0
2009-04-21 21:31:00,1.81249,1.81249,1.81226,1.81229,24139744.0
2009-04-21 21:32:00,1.81229,1.81238,1.81229,1.81236,3096602.0
2009-04-21 21:33:00,1.81227,1.81236,1.81221,1.81221,3693895.0
2009-04-21 21:34:00,1.81219,1.81219,1.81167,1.81167,7958341.0
2009-04-21 21:35:00,1.8115,1.81177,1.81124,1.81177,9695631.0
2009-04-21 21:36:00,1.81208,1.81236,1.81208,1.81236,19469362.0
2009-04-21 21:37:00,1.81218,1.81219,1.81198,1.81219,14079920.0
2009-04-21 21:38:00,1.81261,1.81283,1.81261,1.81275,7344875.0
2009-04-21 21:39:00,1.81272,1.81279,1.81254,1.81254,8488696.0
2009-04-21 21:40:00,1.81249,1.8129,1.81249,1.81261,11978712.0
2009-04-21 21:41:00,1.81247,1.81247,1.81189,1.81218,6747272.0
2009-04-21 21:42:00,1.81211,1.81211,1.81184,1.81184,20020821.0
2009-04-21 21:43:00,1.81187,1.81187,1.81159,1.81182,4856118.0
2009-04-21 21:44:00,1.81206,1.81229,1.81206,1.81229,2445577.0
2009-04-21 21:45:00,1.81256,1.81261,1.81246,1.81246,5549316.0
2009-04-21 21:46:00,1.81223,1.81235,1.8122,1.81235,4172319.0
2009-04-21 21:47:00,1.81227,1.81264,1.81227,1.81238,9419244.0
2009-04-21 21:48:00,1.8124,1.8124,1.8122,1.81229,16679215.0
2009-04-21 21:49:00,1.81251,1.81273,1.81251,1.81273,5868979.0
2009-04-21 21:50:00,1.81284,1.81293,1.81261,1.81261,3908522.0
2009-04-21 21:51:00,1.81261,1.81261,1.81226,1.81226,3084253.0
2009-04-21 21:52:00,1.81215,1.81215,1.81175,1.81175,16654593.0
2009-04-21 21:53:00,1.81162,1.81162,1.81152,1.81152,8556144.0
2009-04-21 21:54:00,1.81171,1.81193,1.81171,1.81183,2218341.0
2009-04-21 21:55:00,1.812,1.81264,1.812,1.81264,9597386.0
2009-04-21 21:56:00,1.81248,1.81248,1.81226,1.81232,3288911.0
2009-04-21 21:57:00,1.81178,1.81268,1.81178,1.81267,15240751.0
2009-04-21 21:58:00,1.81284,1.81322,1.81283,1.81322,8332357.0
2009-04-21 21:59:00,1.81303,1.81315,1.81284,1.81284,10138102.0
2009-04-21 22:00:00,1.81275,1.81275,1.81246,1.81246,7210654.0
2009-04-21 22:01:00,1.81232,1.8126,1.81186,1.81257,8561469.0
2009-04-21 22:02:00,1.81252,1.81252,1.81201,1.81228,3837610.0
2009-04-21 22:03:00,1.81249,1.81292,1.81242,1.81292,13578859.0
2009-04-21 22:04:00,1.81304,1.8131,1.81293,1.8131,3792052.0
2009-04-21 22:05:00,1.81315,1.81315,1.813,1.8131,2983308.0
2009-04-21 22:06:00,1.81303,1.8131,1.81292,1.8131,2569421.0
2009-04-21 22:07:00,1.81296,1.81316,1.81284,1.81316,4381138.0
2009-04-21 22:08:00,1.81322,1.81334,1.81301,1.81301,20236139.0
2009-04-21 22:09:00,1.81291,1.81293,1.8128,1.8129,5204353.0
2009-04-21 22:10:00,1.81305,1.81311,1.81295,1.81295,10812438.0
2009-04-21 22:11:00,1.81297,1.81302,1.81286,1.81302,3641757.0
2009-04-21 22:12:00,1.81309,1.81317,1.81309,1.81317,6236215.0
2009-04-21 22:13:00,1.81294,1.81311,1.81294,1.81311,6335968.0
2009-04-21 22:14:00,1.81311,1.8133,1.81305,1.8133,1338309.0
2009-04-21 22:15:00,1.81329,1.81336,1.81324,1.81336,3032635.0
2009-04-21 22:16:00,1.81333,1.81333,1.81293,1.81317,34584608.0
2009-04-21 22:17:00,1.81307,1.81317,1.81289,1.81289,3587495.0
2009-04-21 22:18:00,1.81284,1.81295,1.81262,1.81295,5386438.0
2009-04-21 22:19:00,1.8126,1.81305,1.81259,1.81283,10051899.0
2009-04-21 22:20:00,1.81334,1.8136,1.81209,1.8136,1612722.0
2009-04-21 22:21:00,1.81363,1.81422,1.81362,1.81422,7204809.0
2009-04-21 22:22:00,1.81426,1.81426,1.81371,1.81371,43360795.0
2009-04-21 22:23:00,1.81425,1.81445,1.81425,1.81432,6829119.0
2009-04-21 22:24:00,1.81449,1.8146,1.81435,1.81436,19673941.0
2009-04-21 22:25:00,1.81435,1.81443,1.81431,1.81443,2213264.0
2009-04-21 22:26:00,1.81431,1.81434,1.81425,1.81426,14080053.0
2009-04-21 22:27:00,1.81403,1.81403,1.8137,1.8137,44599748.0
2009-04-21 22:28:00,1.81349,1.81356,1.81345,1.81345,4863880.0
2009-04-21 22:29:00,1.81329,1.81329,1.8128,1.81286,11324309.0
2009-04-21 22:30:00,1.81286,1.81286,1.81256,1.81256,3483163.0
2009-04-21 22:31:00,1.81266,1.81266,1.81248,1.81257,1806476.0
2009-04-21 22:32:00,1.81263,1.81287,1.81263,1.81287,6501214.0
2009-04-21 22:33:00,1.8129,1.813,1.81287,1.81287,4790633.0
2009-04-21 22:34:00,1.81304,1.8131,1.81262,1.81305,7627774.0
2009-04-21 22:35:00,1.81308,1.81335,1.81308,1.81331,7315675.0
2009-04-21 22:36:00,1.81343,1.81345,1.81323,1.81323,2635287.0
2009-04-21 22:37:00,1.81341,1.81357,1.81341,1.81357,6979363.0
2009-04-21 22:38:00,1.81352,1.81384,1.81352,1.81384,15263773.0
2009-04-21 22:39:00,1.8136,1.81416,1.8136,1.81379,3330384.0
2009-04-21 22:40:00,1.81378,1.8139,1.81361,1.81361,2761893.0
2009-04-21 22:41:00,1.81359,1.81364,1.81316,1.81342,10155564.0
2009-04-21 22:42:00,1.81357,1.81357,1.81342,1.81342,3726092.0
2009-04-21 22:43:00,1.81346,1.8136,1.81329,1.81337,7689061.0
2009-04-21 22:44:00,1.81355,1.81362,1.81331,1.81331,12726853.0
2009-04-21 22:45:00,1.8133,1.81353,1.81324,1.81353,3505637.0
2009-04-21 22:46:00,1.81371,1.81401,1.81371,1.81401,2457805.0
2009-04-21 22:47:00,1.81399,1.81399,1.81364,1.81364,15766444.0
2009-04-21 22:48:00,1.81355,1.81355,1.81329,1.8135,2045905.0
2009-04-21 22:49:00,1.81361,1.81364,1.8136,1.8136,6316500.0
2009-04-21 22:50:00,1.81369,1.81399,1.81369,1.81399,6072136.0
2009-04-21 22:51:00,1.81423,1.81442,1.81423,1.81423,18562718.0
2009-04-21 22:52:00,1.8141,1.81442,1.81405,1.81405,3424456.0
2009-04-21 22:53:00,1.81394,1.81396,1.81333,1.81333,6164658.0
2009-04-21 22:54:00,1.81329,1.81329,1.81315,1.81328,25686806.0
2009-04-21 22:55:00,1.81306,1.81306,1.81251,1.81262,15210013.0
2009-04-21 22:56:00,1.81252,1.81292,1.81252,1.81285,30138819.0
2009-04-21 22:57:00,1.81292,1.81303,1.8126,1.81296,11401853.0
2009-04-21 22:58:00,1.81291,1.81303,1.81287,1.81294,2016378.0
2009-04-21 22:59:00,1.81302,1.81312,1.81285,1.81285,9572320.0
2009-04-21 23:00:00,1.81277,1.81311,1.81239,1.8131,13183707.0
2009-04-21 23:01:00,1.81317,1.81353,1.81317,1.8133,7767494.0
2009-04-21 23:02:00,1.81321,1.8133,1.8129,1.8129,14158887.0
2009-04-21 23:03:00,1.81301,1.81301,1.81266,1.81277,6007519.0
2009-04-21 23:04:00,1.81283,1.81286,1.81256,1.81256,7358387.0
2009-04-21 23:05:00,1.81252,1.81275,1.81252,1.81273,17084000.0
2009-04-21 23:06:00,1.81281,1.81325,1.81281,1.81325,10374973.0
2009-04-21 23:07:00,1.81328,1.81331,1.8132,1.81331,1766637.0
2009-04-21 23:08:00,1.8134,1.8134,1.81309,1.81309,17406561.0
2009-04-21 23:09:00,1.81306,1.81312,1.81305,1.81309,18603224.0
2009-04-21 23:10:00,1.81315,1.81358,1.81301,1.81358,10501414.0
2009-04-21 23:11:00,1.81356,1.81389,1.81356,1.81389,8808352.0
2009-04-21 23:12:00,1.814,1.814,1.81346,1.81346,6931230.0
2009-04-21 23:13:00,1.81349,1.81374,1.81349,1.81374,8120806.0
2009-04-21 23:14:00,1.81373,1.81375,1.8137,1.81371,6826585.0
2009-04-21 23:15:00,1.81366,1.81391,1.81364,1.81364,20285050.0
2009-04-21 23:16:00,1.81374,1.81374,1.81357,1.81364,6462971.0
2009-04-21 23:17:00,1.81332,1.81332,1.81332,1.81332,5639600.0
2009-04-21 23:18:00,1.81358,1.81359,1.81347,1.81351,5639600.0
2009-04-21 23:19:00,1.81332,1.81348,1.81295,1.81348,7624290.0
2009-04-21 23:20:00,1.81353,1.81353,1.81318,1.81318,7219637.0
2009-04-21 23:21:00,1.81318,1.81318,1.81271,1.81271,4230243.0
2009-04-21 23:22:00,1.81255,1.81255,1.81222,1.8124,12498794.0
2009-04-21 23:23:00,1.81218,1.8123,1.81203,1.81204,8268393.0
2009-04-21 23:24:00,1.81188,1.81217,1.81188,1.81217,445068.0
2009-04-21 23:25:00,1.81217,1.81226,1.81203,1.81226,9203653.0
2009-04-21 23:26:00,1.8123,1.8123,1.81207,1.81219,3468988.0
2009-04-21 23:27:00,1.81226,1.81281,1.81226,1.81281,4558742.0
2009-04-21 23:28:00,1.813,1.81362,1.813,1.81362,3357854.0
2009-04-21 23:29:00,1.81371,1.81378,1.81361,1.81364,20315678.0
2009-04-21 23:30:00,1.81355,1.81363,1.81347,1.81363,3794889.0
2009-04-21 23:31:00,1.81363,1.81372,1.81342,1.81357,5312783.0
2009-04-21 23:32:00,1.81365,1.81411,1.81365,1.81411,3854009.0
2009-04-21 23:33:00,1.81421,1.8147,1.81406,1.8147,22990753.0
2009-04-21 23:34:00,1.81471,1.81471,1.81442,1.81442,4917268.0
2009-04-21 23:35:00,1.8145,1.81458,1.81448,1.81449,3700193.0
2009-04-21 23:36:00,1.81446,1.81446,1.81425,1.81425,12238828.0
2009-04-21 23:37:00,1.81421,1.81435,1.81406,1.81435,5338960.0
2009-04-21 23:38:00,1.81431,1.81434,1.81418,1.81418,15820428.0
2009-04-21 23:39:00,1.81406,1.8142,1.8139,1.8142,24218980.0
2009-04-21 23:40:00,1.81425,1.81425,1.81398,1.81398,7893481.0
2009-04-21 23:41:00,1.81395,1.81407,1.81388,1.81407,9135765.0
2009-04-21 23:42:00,1.81412,1.81412,1.8137,1.81377,11640535.0
2009-04-21 23:43:00,1.81352,1.81364,1.8133,1.81364,10156200.0
2009-04-21 23:44:00,1.81391,1.81397,1.81337,1.81337,4848620.0
2009-04-21 23:45:00,1.81367,1.81367,1.81327,1.81327,7904722.0
2009-04-21 23:46:00,1.81339,1.81356,1.81332,1.81352,3848355.0
2009-04-21 23:47:00,1.81349,1.81361,1.81336,1.81361,2578555.0
2009-04-21 23:48:00,1.81364,1.81382,1.81362,1.81382,3785608.0
2009-04-21 23:49:00,1.81372,1.81393,1.81372,1.81393,27651962.0
2009-04-21 23:50:00,1.81416,1.81416,1.81371,1.81371,17350077.0
2009-04-21 23:51:00,1.81378,1.81378,1.81356,1.81356,6363186.0
2009-04-21 23:52:00,1.81344,1.81361,1.81344,1.81354,6855648.0
2009-04-21 23:53:00,1.8135,1.81357,1.81341,1.81355,12457829.0
2009-04-21 23:54:00,1.8136,1.81397,1.81343,1.81397,5928617.0
2009-04-21 23:55:00,1.81373,1.81381,1.81345,1.81345,9250844.0
2009-04-21 23:56:00,1.81347,1.81347,1.81321,1.81329,14155680.0
2009-04-21 23:57:00,1.81323,1.81339,1.81319,1.81332,6466053.0
2009-04-21 23:58:00,1.81336,1.81352,1.81336,1.81342,11311117.0
2009-04-21 23:59:00,1.81328,1.81328,1.81321,1.81323,8549376.0
2009-04-22 00:00:00,1.81342,1.8139,1.81342,1.81389,24452650.0
2009-04-22 00:01:00,1.81386,1.81442,1.81386,1.81437,2701829.0
2009-04-22 00:02:00,1.81442,1.81442,1.81431,1.81441,16049581.0
2009-04-22 00:03:00,1.81459,1.81471,1.81448,1.8147,6780040.0
2009-04-22 00:04:00,1.81477,1.81496,1.81464,1.81477,8480122.0
2009-04-22 00:05:00,1.81467,1.81485,1.81467,1.81485,3847859.0
2009-04-22 00:06:00,1.8149,1.8149,1.81469,1.81471,16502385.0
2009-04-22 00:07:00,1.8148,1.81485,1.81475,1.81475,4558433.0
2009-04-22 00:08:00,1.8149,1.81495,1.81481,1.81481,12292561.0
2009-04-22 00:09:00,1.81489,1.81494,1.81481,1.81485,13382820.0
2009-04-22 00:10:00,1.81465,1.81465,1.81404,1.81404,3750705.0
2009-04-22 00:11:00,1.81405,1.81411,1.81392,1.81399,10703657.0
2009-04-22 00:12:00,1.81402,1.81402,1.8135,1.8138,7164741.0
2009-04-22 00:13:00,1.81406,1.81423,1.81406,1.81408,4309923.0
2009-04-22 00:14:00,1.8141,1.81418,1.8139,1.8139,3334683.0
2009-04-22 00:15:00,1.81386,1.8141,1.81384,1.8141,9035640.0
2009-04-22 00:16:00,1.81429,1.81446,1.81429,1.81439,6485764.0
2009-04-22 00:17:00,1.81425,1.81428,1.81414,1.81414,4789771.0
2009-04-22 00:18:00,1.81418,1.81442,1.81418,1.81442,3215530.0
2009-04-22 00:19:00,1.81433,1.81439,1.81417,1.81417,5376164.0
2009-04-22 00:20:00,1.81415,1.81435,1.81415,1.81425,26047053.0
2009-04-22 00:21:00,1.81406,1.81434,1.81406,1.81426,4053054.0
2009-04-22 00:22:00,1.81432,1.81445,1.81427,1.81445,1587998.0
2009-04-22 00:23:00,1.81451,1.81464,1.81441,1.81441,6873301.0
2009-04-22 00:24:00,1.8144,1.81455,1.81439,1.81439,4186051.0
2009-04-22 00:25:00,1.81433,1.81433,1.81407,1.81415,1365816.0
2009-04-22 00:26:00,1.81441,1.81452,1.81439,1.8145,25066262.0
2009-04-22 00:27:00,1.81434,1.81434,1.81409,1.8143,2559735.0
2009-04-22 00:28:00,1.81458,1.81471,1.81449,1.81449,19310321.0
2009-04-22 00:29:00,1.81429,1.81429,1.81404,1.81415,6840449.0
2009-04-22 00:30:00,1.81426,1.81428,1.81402,1.81402,2543400.0
2009-04-22 00:31:00,1.81401,1.8142,1.81401,1.8142,8175990.0
2009-04-22 00:32:00,1.8142,1.8142,1.81404,1.8142,12284033.0
2009-04-22 00:33:00,1.81405,1.81422,1.814,1.81422,10544620.0
2009-04-22 00:34:00,1.81441,1.81475,1.81441,1.81465,6676792.0
2009-04-22 00:35:00,1.81465,1.81473,1.81445,1.81473,5639517.0
2009-04-22 00:36:00,1.81478,1.81484,1.81461,1.81471,6575792.0
2009-04-22 00:37:00,1.81466,1.81467,1.81449,1.81467,17620480.0
2009-04-22 00:38:00,1.81474,1.81487,1.81474,1.81487,15845933.0
2009-04-22 00:39:00,1.81485,1.8149,1.8147,1.8147,7480424.0
2009-04-22 00:40:00,1.81475,1.81475,1.81461,1.81461,4707650.0
2009-04-22 00:41:00,1.81455,1.81455,1.81416,1.81416,5456444.0
2009-04-22 00:42:00,1.81417,1.81417,1.81382,1.81382,17357554.0
2009-04-22 00:43:00,1.81383,1.81384,1.81374,1.81376,6696000.0
2009-04-22 00:44:00,1.81358,1.81358,1.81294,1.81324,6217189.0
2009-04-22 00:45:00,1.81318,1.81323,1.8131,1.81315,2384851.0
2009-04-22 00:46:00,1.81278,1.81332,1.81278,1.81332,3420661.0
2009-04-22 00:47:00,1.81333,1.81333,1.81289,1.81289,1964040.0
2009-04-22 00:48:00,1.81297,1.81332,1.81295,1.81332,3280082.0
2009-04-22 00:49:00,1.81327,1.81353,1.81327,1.81353,3126340.0
2009-04-22 00:50:00,1.81377,1.81377,1.81349,1.81349,3436312.0
2009-04-22 00:51:00,1.81336,1.81336,1.81301,1.81334,5956522.0
2009-04-22 00:52:00,1.81322,1.81351,1.81322,1.8133,836844.0
2009-04-22 00:53:00,1.81328,1.81328,1.81309,1.81309,4070256.0
2009-04-22 00:54:00,1.8131,1.81335,1.8131,1.81335,4710264.0
2009-04-22 00:55:00,1.8134,1.81386,1.81316,1.81316,5934933.0
2009-04-22 00:56:00,1.81309,1.81311,1.81288,1.81311,3806217.0
2009-04-22 00:57:00,1.81294,1.81294,1.81234,1.81234,15392937.0
2009-04-22 00:58:00,1.81241,1.81263,1.81241,1.81247,5999392.0
2009-04-22 00:59:00,1.81251,1.81263,1.81243,1.81263,9128626.0
2009-04-22 01:00:00,1.81266,1.81272,1.81257,1.81272,4000359.0
2009-04-22 01:01:00,1.81274,1.81285,1.81265,1.81285,1745894.0
2009-04-22 01:02:00,1.81281,1.8133,1.81281,1.8133,9423603.0
2009-04-22 01:03:00,1.8132,1.81337,1.8132,1.81335,8052817.0
2009-04-22 01:04:00,1.81342,1.81366,1.81328,1.81366,7081820.0
2009-04-22 01:05:00,1.81378,1.81392,1.81378,1.81392,4499496.0
2009-04-22 01:06:00,1.81391,1.81391,1.81372,1.81376,4640858.0
2009-04-22 01:07:00,1.81388,1.81398,1.81387,1.81398,12626016.0
2009-04-22 01:08:00,1.81406,1.81414,1.81399,1.81401,6942365.0
2009-04-22 01:09:00,1.81418,1.81445,1.81418,1.81438,7466715.0
2009-04-22 01:10:00,1.81437,1.81462,1.81437,1.8146,3513928.0
2009-04-22 01:11:00,1.81458,1.81458,1.81321,1.81321,9752886.0
2009-04-22 01:12:00,1.81314,1.81331,1.81308,1.81331,2376160.0
2009-04-22 01:13:00,1.81365,1.81392,1.81365,1.81369,4548989.0
2009-04-22 01:14:00,1.81365,1.81379,1.81365,1.81376,1606115.0
2009-04-22 01:15:00,1.8137,1.81394,1.8137,1.81394,15622515.0
2009-04-22 01:16:00,1.81419,1.81469,1.81419,1.81469,5653013.0
2009-04-22 01:17:00,1.81476,1.81486,1.81439,1.81483,3821567.0
2009-04-22 01:18:00,1.81489,1.81517,1.81489,1.81517,9044114.0
2009-04-22 01:19:00,1.81515,1.81515,1.81496,1.81496,2216880.0
2009-04-22 01:20:00,1.81495,1.81512,1.8144,1.81494,2735381.0
2009-04-22 01:21:00,1.81494,1.81517,1.81494,1.81511,10999721.0
2009-04-22 01:22:00,1.8151,1.8152,1.81502,1.81502,7023297.0
2009-04-22 01:23:00,1.81489,1.81489,1.81408,1.81408,5802045.0
2009-04-22 01:24:00,1.81404,1.81518,1.81404,1.81518,8091693.0
2009-04-22 01:25:00,1.81512,1.81512,1.8146,1.81466,8413346.0
2009-04-22 01:26:00,1.8146,1.8146,1.8145,1.81455,6168737.0
2009-04-22 01:27:00,1.81459,1.8146,1.81437,1.81437,5508811.0
2009-04-22 01:28:00,1.81423,1.81436,1.81401,1.81436,4504279.0
2009-04-22 01:29:00,1.81438,1.81438,1.81414,1.81429,29264698.0
2009-04-22 01:30:00,1.81425,1.81425,1.81415,1.81418,7118553.0
2009-04-22 01:31:00,1.8142,1.8142,1.81403,1.81404,12520690.0
2009-04-22 01:32:00,1.81392,1.81411,1.81382,1.81411,5122961.0
2009-04-22 01:33:00,1.81424,1.81439,1.81423,1.81428,6015487.0
2009-04-22 01:34:00,1.81433,1.81435,1.81416,1.81416,8488951.0
2009-04-22 01:35:00,1.81427,1.81448,1.81427,1.81448,8377290.0
2009-04-22 01:36:00,1.81468,1.81499,1.81468,1.81499,5889953.0
2009-04-22 01:37:00,1.81495,1.81495,1.81454,1.81455,29395940.0
2009-04-22 01:38:00,1.81445,1.81447,1.81423,1.81437,10244921.0
2009-04-22 01:39:00,1.81441,1.81443,1.81426,1.81427,2497647.0
2009-04-22 01:40:00,1.81426,1.81431,1.81418,1.81431,3922350.0
2009-04-22 01:41:00,1.8142,1.81422,1.8141,1.81422,2568887.0
2009-04-22 01:42:00,1.8143,1.81462,1.8143,1.81454,25977930.0
2009-04-22 01:43:00,1.8146,1.81464,1.81444,1.81444,12686904.0
2009-04-22 01:44:00,1.81423,1.81423,1.81396,1.81419,8399795.0
2009-04-22 01:45:00,1.81421,1.81507,1.81421,1.81507,11988886.0
2009-04-22 01:46:00,1.81515,1.81552,1.81515,1.81535,9312266.0
2009-04-22 01:47:00,1.81511,1.81511,1.8145,1.81482,4438016.0
2009-04-22 01:48:00,1.81479,1.81479,1.81447,1.81447,11138527.0
2009-04-22 01:49:00,1.81426,1.81451,1.81426,1.81451,3652406.0
2009-04-22 01:50:00,1.81459,1.81491,1.81459,1.8149,3015531.0
2009-04-22 01:51:00,1.81483,1.81483,1.81472,1.81472,6906644.0
2009-04-22 01:52:00,1.81458,1.81468,1.81447,1.81468,8842231.0
2009-04-22 01:53:00,1.81452,1.81452,1.81399,1.81418,4896203.0
2009-04-22 01:54:00,1.81405,1.81413,1.81395,1.81395,10105800.0
2009-04-22 01:55:00,1.81398,1.81403,1.81394,1.81403,15697969.0
2009-04-22 01:56:00,1.81408,1.81428,1.81388,1.81428,8703704.0
2009-04-22 01:57:00,1.81439,1.81454,1.81428,1.81428,2898394.0
2009-04-22 01:58:00,1.81435,1.81435,1.81409,1.81412,4364315.0
2009-04-22 01:59:00,1.81395,1.81431,1.81395,1.81431,15785160.0
2009-04-22 02:00:00,1.81441,1.81444,1.81423,1.81423,16401869.0
2009-04-22 02:01:00,1.81438,1.81438,1.81377,1.81402,4709524.0
2009-04-22 02:02:00,1.81377,1.81379,1.81356,1.81356,2693425.0
2009-04-22 02:03:00,1.81352,1.8139,1.81352,1.8139,9155047.0
2009-04-22 02:04:00,1.81383,1.81392,1.81369,1.81369,14342594.0
2009-04-22 02:05:00,1.81385,1.81428,1.81385,1.81428,11116272.0
2009-04-22 02:06:00,1.8144,1.81455,1.81389,1.81455,5107660.0
2009-04-22 02:07:00,1.81476,1.81499,1.81476,1.81499,9211616.0
2009-04-22 02:08:00,1.8151,1.81529,1.8151,1.81524,7570584.0
2009-04-22 02:09:00,1.81523,1.81532,1.8152,1.8153,2861307.0
2009-04-22 02:10:00,1.8153,1.81534,1.81508,1.81525,3348376.0
2009-04-22 02:11:00,1.81533,1.81548,1.81528,1.81533,11582122.0
2009-04-22 02:12:00,1.8152,1.8152,1.81467,1.81473,4555081.0
2009-04-22 02:13:00,1.81458,1.81458,1.81439,1.81439,9678097.0
2009-04-22 02:14:00,1.81437,1.81438,1.81422,1.81426,11100820.0
2009-04-22 02:15:00,1.8143,1.8143,1.81413,1.81425,7855415.0
2009-04-22 02:16:00,1.81437,1.81449,1.8143,1.81449,13399774.0
2009-04-22 02:17:00,1.81447,1.81485,1.81447,1.81485,24502855.0
2009-04-22 02:18:00,1.81492,1.81504,1.81492,1.81496,2668974.0
2009-04-22 02:19:00,1.81502,1.81502,1.81459,1.81459,3818861.0
2009-04-22 02:20:00,1.81444,1.81444,1.81405,1.81405,2769318.0
2009-04-22 02:21:00,1.81397,1.81397,1.81368,1.81371,10333790.0
2009-04-22 02:22:00,1.81367,1.81384,1.81364,1.81382,29925630.0
2009-04-22 02:23:00,1.81378,1.81378,1.81353,1.81353,5609479.0
2009-04-22 02:24:00,1.81356,1.81427,1.81356,1.81427,7798631.0
2009-04-22 02:25:00,1.81436,1.81456,1.81436,1.81456,9139697.0
2009-04-22 02:26:00,1.81457,1.81457,1.81446,1.81457,6471745.0
2009-04-22 02:27:00,1.81457,1.81475,1.81451,1.8147,5547932.0
2009-04-22 02:28:00,1.81473,1.81473,1.81443,1.81473,13466002.0
2009-04-22 02:29:00,1.81482,1.81499,1.81482,1.81489,7504274.0
2009-04-22 02:30:00,1.81487,1.81502,1.81483,1.81494,31145907.0
2009-04-22 02:31:00,1.8149,1.8149,1.81467,1.81489,4928096.0
2009-04-22 02:32:00,1.81479,1.81479,1.81428,1.81428,5831897.0
2009-04-22 02:33:00,1.8142,1.8142,1.8141,1.81412,6413075.0
2009-04-22 02:34:00,1.81413,1.81413,1.81392,1.81408,8815324.0
2009-04-22 02:35:00,1.81408,1.81437,1.81405,1.81437,8318797.0
2009-04-22 02:36:00,1.81448,1.81462,1.81448,1.81456,6010605.0
2009-04-22 02:37:00,1.81457,1.81465,1.81456,1.81465,7259971.0
2009-04-22 02:38:00,1.81463,1.81464,1.81446,1.8145,10198147.0
2009-04-22 02:39:00,1.81442,1.81442,1.81383,1.81435,2560740.0
2009-04-22 02:40:00,1.81435,1.81435,1.8142,1.81422,2027688.0
2009-04-22 02:41:00,1.81409,1.81413,1.81391,1.81392,8618367.0
2009-04-22 02:42:00,1.81388,1.81388,1.81341,1.81363,4172017.0
2009-04-22 02:43:00,1.81369,1.81418,1.81369,1.81418,5839285.0
2009-04-22 02:44:00,1.81417,1.81425,1.81405,1.81405,15353823.0
2009-04-22 02:45:00,1.81414,1.81423,1.81409,1.81409,1585503.0
2009-04-22 02:46:00,1.81408,1.81408,1.81391,1.81391,4554911.0
2009-04-22 02:47:00,1.81375,1.8138,1.81365,1.81365,2424407.0
2009-04-22 02:48:00,1.81362,1.81372,1.81362,1.81372,10500523.0
2009-04-22 02:49:00,1.81384,1.81409,1.81365,1.81365,3503417.0
2009-04-22 02:50:00,1.8136,1.81388,1.8136,1.81388,7696851.0
2009-04-22 02:51:00,1.81404,1.81431,1.81404,1.81415,6639599.0
2009-04-22 02:52:00,1.81416,1.81462,1.81416,1.81462,12976368.0
2009-04-22 02:53:00,1.81478,1.81485,1.81434,1.81434,4637148.0
2009-04-22 02:54:00,1.81432,1.81462,1.81425,1.81431,4662216.0
2009-04-22 02:55:00,1.8144,1.81483,1.8144,1.81483,7465550.0
2009-04-22 02:56:00,1.81506,1.81506,1.81476,1.81489,7774490.0
2009-04-22 02:57:00,1.81496,1.81496,1.81457,1.81457,10084114.0
2009-04-22 02:58:00,1.8148,1.81514,1.8148,1.81514,1624993.0
2009-04-22 02:59:00,1.81517,1.81517,1.81505,1.81511,3993174.0
2009-04-22 03:00:00,1.81523,1.81557,1.81523,1.81557,9111314.0
2009-04-22 03:01:00,1.81566,1.81569,1.81535,1.81535,6391850.0
2009-04-22 03:02:00,1.81521,1.81569,1.81521,1.81569,14503839.0
2009-04-22 03:03:00,1.81571,1.81571,1.81555,1.81557,4032437.0
2009-04-22 03:04:00,1.81548,1.81548,1.81515,1.81515,6327895.0
2009-04-22 03:05:00,1.81517,1.81532,1.81517,1.81532,4966013.0
2009-04-22 03:06:00,1.81535,1.81549,1.81528,1.81528,3817536.0
2009-04-22 03:07:00,1.81499,1.81499,1.81465,1.81477,792615.0
2009-04-22 03:08:00,1.81491,1.81516,1.81479,1.81507,5847755.0
2009-04-22 03:09:00,1.81501,1.81501,1.81486,1.81486,3142201.0
2009-04-22 03:10:00,1.81474,1.81474,1.81461,1.8147,2872681.0
2009-04-22 03:11:00,1.81485,1.81501,1.81473,1.81501,2988685.0
2009-04-22 03:12:00,1.81502,1.81507,1.81477,1.81491,2110510.0
2009-04-22 03:13:00,1.81493,1.81493,1.81438,1.81438,3537395.0
2009-04-22 03:14:00,1.8147,1.81474,1.81458,1.81462,2294449.0
2009-04-22 03:15:00,1.81473,1.81483,1.8143,1.81459,6192420.0
2009-04-22 03:16:00,1.81454,1.81462,1.81423,1.81462,7002716.0
2009-04-22 03:17:00,1.81476,1.8148,1.81463,1.81467,16410658.0
2009-04-22 03:18:00,1.81463,1.81471,1.81454,1.81468,5889308.0
2009-04-22 03:19:00,1.81473,1.81473,1.81463,1.81465,5119234.0
2009-04-22 03:20:00,1.81455,1.81475,1.81455,1.81468,7507451.0
2009-04-22 03:21:00,1.81475,1.81478,1.81464,1.81473,16483857.0
2009-04-22 03:22:00,1.81469,1.8148,1.81452,1.81478,16118257.0
2009-04-22 03:23:00,1.81471,1.81471,1.8144,1.8144,6585668.0
2009-04-22 03:24:00,1.81433,1.81452,1.81433,1.81452,5774643.0
2009-04-22 03:25:00,1.81458,1.81496,1.81449,1.81496,7262910.0
2009-04-22 03:26:00,1.81485,1.81491,1.81464,1.81464,11699350.0
2009-04-22 03:27:00,1.8148,1.81501,1.81479,1.81495,13054232.0
2009-04-22 03:28:00,1.81494,1.81494,1.81473,1.81482,8593640.0
2009-04-22 03:29:00,1.81475,1.81475,1.81429,1.81429,2586859.0
2009-04-22 03:30:00,1.81427,1.81435,1.81414,1.81427,6695164.0
2009-04-22 03:31:00,1.81432,1.81477,1.81432,1.81477,21005461.0
2009-04-22 03:32:00,1.81468,1.81503,1.81468,1.81496,2762802.0
2009-04-22 03:33:00,1.81504,1.81504,1.81466,1.81466,24314931.0
2009-04-22 03:34:00,1.81439,1.81447,1.8142,1.81437,1427483.0
2009-04-22 03:35:00,1.81415,1.81415,1.81358,1.81358,4533302.0
2009-04-22 03:36:00,1.81354,1.81378,1.81353,1.81378,6463514.0
2009-04-22 03:37:00,1.81378,1.81382,1.8136,1.8137,1720288.0
2009-04-22 03:38:00,1.81359,1.81359,1.81308,1.81308,4200491.0
2009-04-22 03:39:00,1.8131,1.81311,1.81269,1.8128,23865725.0
2009-04-22 03:40:00,1.81288,1.81305,1.81288,1.81305,5580984.0
2009-04-22 03:41:00,1.8132,1.8132,1.81283,1.81283,3459419.0
2009-04-22 03:42:00,1.81293,1.81321,1.81287,1.81287,4980524.0
2009-04-22 03:43:00,1.81296,1.81335,1.81295,1.81335,6457993.0
2009-04-22 03:44:00,1.81335,1.81342,1.81333,1.81333,9313173.0
2009-04-22 03:45:00,1.81337,1.81337,1.81296,1.81296,3647651.0
2009-04-22 03:46:00,1.81287,1.81306,1.81268,1.81306,3935282.0
2009-04-22 03:47:00,1.81312,1.81359,1.81308,1.81354,7770868.0
2009-04-22 03:48:00,1.81346,1.81364,1.81343,1.81357,10230008.0
2009-04-22 03:49:00,1.81359,1.81387,1.81359,1.81387,3577550.0
2009-04-22 03:50:00,1.81392,1.81394,1.81378,1.81378,14716099.0
2009-04-22 03:51:00,1.81359,1.81379,1.81337,1.81337,12336973.0
2009-04-22 03:52:00,1.81304,1.81317,1.8128,1.81317,4544804.0
2009-04-22 03:53:00,1.81318,1.81358,1.81318,1.81347,18162432.0
2009-04-22 03:54:00,1.81342,1.81349,1.81335,1.81335,3797730.0
2009-04-22 03:55:00,1.81339,1.81339,1.81333,1.81333,3744708.0
2009-04-22 03:56:00,1.81336,1.81362,1.81336,1.81359,6786829.0
2009-04-22 03:57:00,1.81345,1.81352,1.81332,1.81332,15968144.0
2009-04-22 03:58:00,1.81307,1.81307,1.81295,1.81295,2530268.0
2009-04-22 03:59:00,1.81307,1.81329,1.81307,1.81329,26152569.0
2009-04-22 04:00:00,1.81309,1.81311,1.81295,1.81311,8168712.0
2009-04-22 04:01:00,1.81337,1.81373,1.81334,1.81373,12049768.0
2009-04-22 04:02:00,1.81382,1.81397,1.81382,1.81397,6170483.0
2009-04-22 04:03:00,1.81406,1.81426,1.81402,1.81426,13211088.0
2009-04-22 04:04:00,1.81403,1.81403,1.81362,1.81362,8654543.0
2009-04-22 04:05:00,1.81378,1.81391,1.81339,1.81356,5753703.0
2009-04-22 04:06:00,1.81353,1.81363,1.81337,1.81353,13181493.0
2009-04-22 04:07:00,1.81337,1.81337,1.81296,1.81296,7610620.0
2009-04-22 04:08:00,1.81305,1.81327,1.81304,1.81327,5859825.0
2009-04-22 04:09:00,1.81325,1.81347,1.81325,1.81335,17763980.0
2009-04-22 04:10:00,1.81313,1.81314,1.81289,1.81289,29304743.0
2009-04-22 04:11:00,1.81308,1.81326,1.81294,1.81294,3618781.0
2009-04-22 04:12:00,1.81294,1.81297,1.81279,1.81296,2697514.0
2009-04-22 04:13:00,1.81298,1.81312,1.81295,1.81312,4079671.0
2009-04-22 04:14:00,1.81299,1.81307,1.81297,1.81304,7827232.0
2009-04-22 04:15:00,1.81248,1.81299,1.81248,1.81278,4747962.0
2009-04-22 04:16:00,1.81273,1.8128,1.81267,1.81268,10394220.0
2009-04-22 04:17:00,1.81279,1.81279,1.81238,1.81238,12838349.0
2009-04-22 04:18:00,1.81236,1.81236,1.81194,1.81207,8539694.0
2009-04-22 04:19:00,1.81205,1.81205,1.81176,1.81176,8300192.0
2009-04-22 04:20:00,1.81157,1.81176,1.81155,1.81176,23941260.0
2009-04-22 04:21:00,1.8119,1.8119,1.8118,1.81187,14652614.0
2009-04-22 04:22:00,1.81197,1.81198,1.81185,1.81194,4886472.0
2009-04-22 04:23:00,1.81196,1.81211,1.81191,1.81209,11980058.0
2009-04-22 04:24:00,1.81202,1.81202,1.81158,1.81175,3562674.0
2009-04-22 04:25:00,1.8118,1.81215,1.8118,1.81215,4826056.0
2009-04-22 04:26:00,1.8122,1.8122,1.81169,1.81204,24274898.0
2009-04-22 04:27:00,1.812,1.812,1.81171,1.81195,4070563.0
2009-04-22 04:28:00,1.81199,1.81218,1.81189,1.812,5139581.0
2009-04-22 04:29:00,1.81188,1.81198,1.81176,1.81189,3735134.0
2009-04-22 04:30:00,1.81204,1.81208,1.81192,1.81207,21816666.0
2009-04-22 04:31:00,1.81208,1.81231,1.81205,1.81231,3481082.0
2009-04-22 04:32:00,1.81246,1.81261,1.8124,1.81261,5045088.0
2009-04-22 04:33:00,1.81267,1.81287,1.81267,1.81278,3484667.0
2009-04-22 04:34:00,1.81265,1.81265,1.81244,1.81251,8425937.0
2009-04-22 04:35:00,1.81239,1.81239,1.81201,1.81201,464824.0
2009-04-22 04:36:00,1.81217,1.81244,1.81214,1.8123,8973733.0
2009-04-22 04:37:00,1.81251,1.81264,1.81249,1.81249,13142793.0
2009-04-22 04:38:00,1.81256,1.8129,1.81256,1.8129,4349867.0
2009-04-22 04:39:00,1.81283,1.81337,1.81283,1.81337,7163049.0
2009-04-22 04:40:00,1.81347,1.81347,1.81322,1.81322,7248115.0
2009-04-22 04:41:00,1.81308,1.81312,1.81301,1.8131,5174894.0
2009-04-22 04:42:00,1.81303,1.81303,1.81217,1.81246,15475690.0
2009-04-22 04:43:00,1.81252,1.81261,1.81243,1.81261,6153451.0
2009-04-22 04:44:00,1.81245,1.81256,1.81243,1.81243,18850524.0
2009-04-22 04:45:00,1.8126,1.81274,1.8126,1.81274,6657485.0
2009-04-22 04:46:00,1.81285,1.81289,1.81285,1.81285,8828883.0
2009-04-22 04:47:00,1.81271,1.81271,1.81245,1.81255,7068356.0
2009-04-22 04:48:00,1.81238,1.81252,1.81228,1.81231,8576780.0
2009-04-22 04:49:00,1.81248,1.81257,1.81218,1.81236,9945462.0
2009-04-22 04:50:00,1.81239,1.81246,1.81227,1.81227,20515245.0
2009-04-22 04:51:00,1.81227,1.81228,1.81223,1.81228,16418185.0
2009-04-22 04:52:00,1.81216,1.81216,1.81208,1.81208,1642311.0
2009-04-22 04:53:00,1.81208,1.81208,1.81182,1.81183,9451555.0
2009-04-22 04:54:00,1.81166,1.81166,1.81117,1.81117,18011600.0
2009-04-22 04:55:00,1.81118,1.81118,1.81105,1.81112,8072833.0
2009-04-22 04:56:00,1.81111,1.81134,1.8109,1.81134,6440999.0
2009-04-22 04:57:00,1.81137,1.81161,1.81137,1.81143,12942310.0
2009-04-22 04:58:00,1.8114,1.81148,1.81124,1.81131,8147153.0
2009-04-22 04:59:00,1.81127,1.81137,1.81114,1.81134,13326298.0
2009-04-22 05:00:00,1.81129,1.81129,1.81103,1.81106,9248619.0
2009-04-22 05:01:00,1.81115,1.81132,1.81115,1.81132,2030797.0
2009-04-22 05:02:00,1.81129,1.81129,1.81079,1.81084,10880671.0
2009-04-22 05:03:00,1.81063,1.81072,1.81036,1.81068,32927803.0
2009-04-22 05:04:00,1.81084,1.81084,1.81059,1.81059,14687149.0
2009-04-22 05:05:00,1.81074,1.81074,1.81058,1.81068,24505634.0
2009-04-22 05:06:00,1.81071,1.81081,1.81062,1.81062,5959645.0
2009-04-22 05:07:00,1.81065,1.81097,1.81065,1.81082,3264808.0
2009-04-22 05:08:00,1.8109,1.8109,1.81052,1.81069,17291772.0
2009-04-22 05:09:00,1.81077,1.8112,1.81077,1.81105,5745777.0
2009-04-22 05:10:00,1.81115,1.81182,1.81115,1.81182,5875268.0
2009-04-22 05:11:00,1.81191,1.81203,1.81191,1.81203,2033095.0
2009-04-22 05:12:00,1.81201,1.81202,1.81188,1.81193,16245691.0
2009-04-22 05:13:00,1.81188,1.81201,1.81187,1.81201,2281025.0
2009-04-22 05:14:00,1.81204,1.81227,1.81201,1.81227,3882641.0
2009-04-22 05:15:00,1.81242,1.81295,1.81242,1.81295,13806522.0
2009-04-22 05:16:00,1.8129,1.8132,1.81289,1.81307,8048002.0
2009-04-22 05:17:00,1.81294,1.81309,1.81293,1.81309,4046581.0
2009-04-22 05:18:00,1.81295,1.81295,1.81212,1.81293,9265176.0
2009-04-22 05:19:00,1.81279,1.81279,1.81238,1.81242,2671594.0
2009-04-22 05:20:00,1.81237,1.81237,1.8119,1.8119,3029276.0
2009-04-22 05:21:00,1.81227,1.81228,1.81218,1.81218,14204144.0
2009-04-22 05:22:00,1.81219,1.81219,1.81201,1.81204,6477369.0
2009-04-22 05:23:00,1.81195,1.8122,1.81195,1.81216,2775155.0
2009-04-22 05:24:00,1.81215,1.81248,1.81215,1.81245,7811717.0
2009-04-22 05:25:00,1.81262,1.81326,1.81239,1.81326,8165907.0
2009-04-22 05:26:00,1.81318,1.81321,1.81291,1.81291,4998575.0
2009-04-22 05:27:00,1.81289,1.81289,1.81233,1.81253,6793327.0
2009-04-22 05:28:00,1.81259,1.81262,1.81238,1.81238,1767761.0
2009-04-22 05:29:00,1.81212,1.8123,1.81208,1.81217,3471361.0
2009-04-22 05:30:00,1.8121,1.81219,1.812,1.81207,10325803.0
2009-04-22 05:31:00,1.81205,1.81216,1.812,1.81205,4586836.0
2009-04-22 05:32:00,1.81226,1.81229,1.812,1.81229,42246612.0
2009-04-22 05:33:00,1.81242,1.81242,1.81191,1.81191,14004431.0
2009-04-22 05:34:00,1.81197,1.81197,1.81161,1.81161,2237882.0
2009-04-22 05:35:00,1.81156,1.81156,1.81117,1.81117,18445473.0
2009-04-22 05:36:00,1.81101,1.8111,1.81087,1.8111,6735497.0
2009-04-22 05:37:00,1.81066,1.81147,1.81066,1.81147,39512300.0
2009-04-22 05:38:00,1.81151,1.81158,1.81125,1.81156,7942683.0
2009-04-22 05:39:00,1.81162,1.8121,1.81049,1.81181,1512732.0
2009-04-22 05:40:00,1.81118,1.81146,1.8109,1.81097,10844646.0
2009-04-22 05:41:00,1.8113,1.8113,1.81097,1.81097,4959430.0
2009-04-22 05:42:00,1.81096,1.81107,1.81093,1.811,3360966.0
2009-04-22 05:43:00,1.81112,1.81124,1.81072,1.81116,32611608.0
2009-04-22 05:44:00,1.81106,1.8111,1.81085,1.81085,3294552.0
2009-04-22 05:45:00,1.81092,1.81094,1.81067,1.81094,1286589.0
2009-04-22 05:46:00,1.81093,1.81097,1.81078,1.81086,6090521.0
2009-04-22 05:47:00,1.81103,1.81115,1.81091,1.8111,5939252.0
2009-04-22 05:48:00,1.8112,1.8114,1.81115,1.8114,3975716.0
2009-04-22 05:49:00,1.81145,1.8119,1.81145,1.81188,10776874.0
2009-04-22 05:50:00,1.81171,1.81182,1.81169,1.81179,5177943.0
2009-04-22 05:51:00,1.81184,1.81199,1.81184,1.81184,21118909.0
2009-04-22 05:52:00,1.81187,1.81192,1.81168,1.81182,4057736.0
2009-04-22 05:53:00,1.81204,1.8125,1.81204,1.8125,2780456.0
2009-04-22 05:54:00,1.81256,1.81276,1.81256,1.8127,3168339.0
2009-04-22 05:55:00,1.81265,1.81267,1.81248,1.81248,3905306.0
2009-04-22 05:56:00,1.81246,1.81246,1.81215,1.81215,12407582.0
2009-04-22 05:57:00,1.81202,1.81205,1.8118,1.81205,4223188.0
2009-04-22 05:58:00,1.81193,1.81193,1.81122,1.81179,9107947.0
2009-04-22 05:59:00,1.81193,1.81196,1.81176,1.81176,7398576.0
2009-04-22 06:00:00,1.81169,1.81186,1.81169,1.81182,9963735.0
2009-04-22 06:01:00,1.81206,1.81225,1.81205,1.81225,8948939.0
2009-04-22 06:02:00,1.81233,1.81263,1.81186,1.81186,14956578.0
2009-04-22 06:03:00,1.81246,1.81254,1.8124,1.81247,3355346.0
2009-04-22 06:04:00,1.81255,1.81267,1.8125,1.81261,10656658.0
2009-04-22 06:05:00,1.81261,1.81271,1.81247,1.81271,2383777.0
2009-04-22 06:06:00,1.81275,1.81311,1.81275,1.81311,8370320.0
2009-04-22 06:07:00,1.81323,1.81341,1.81323,1.81336,16636293.0
2009-04-22 06:08:00,1.81347,1.81364,1.81346,1.81346,3022592.0
2009-04-22 06:09:00,1.81321,1.81331,1.81305,1.81305,4014918.0
2009-04-22 06:10:00,1.81299,1.81311,1.81292,1.81302,6276311.0
2009-04-22 06:11:00,1.81294,1.81309,1.81292,1.81308,17280576.0
2009-04-22 06:12:00,1.81297,1.81301,1.81291,1.81291,9686592.0
2009-04-22 06:13:00,1.813,1.813,1.81276,1.81276,4634365.0
2009-04-22 06:14:00,1.81284,1.81284,1.81251,1.81256,5222886.0
2009-04-22 06:15:00,1.81251,1.81256,1.81239,1.81239,2678322.0
2009-04-22 06:16:00,1.81236,1.81236,1.81216,1.81226,4556739.0
2009-04-22 06:17:00,1.81224,1.81263,1.81224,1.81263,19133047.0
2009-04-22 06:18:00,1.81269,1.81277,1.81244,1.81244,7191722.0
2009-04-22 06:19:00,1.81225,1.81236,1.81217,1.81236,12159900.0
2009-04-22 06:20:00,1.81248,1.81248,1.81233,1.81245,8392187.0
2009-04-22 06:21:00,1.81262,1.8129,1.81262,1.8129,7513938.0
2009-04-22 06:22:00,1.81262,1.81262,1.81239,1.81245,15299270.0
2009-04-22 06:23:00,1.81237,1.81249,1.81226,1.81249,19573100.0
2009-04-22 06:24:00,1.81254,1.81263,1.8124,1.81256,9141649.0
2009-04-22 06:25:00,1.81255,1.8127,1.81255,1.81262,8207861.0
2009-04-22 06:26:00,1.8124,1.81246,1.81175,1.81175,3892411.0
2009-04-22 06:27:00,1.81158,1.81158,1.81127,1.8115,3110289.0
2009-04-22 06:28:00,1.81148,1.81149,1.81114,1.81114,24766336.0
2009-04-22 06:29:00,1.81133,1.81143,1.81116,1.81136,11527762.0
2009-04-22 06:30:00,1.81147,1.81179,1.81147,1.81149,9033376.0
2009-04-22 06:31:00,1.81133,1.81133,1.81051,1.8107,7360245.0
2009-04-22 06:32:00,1.81057,1.81125,1.81057,1.81125,2504326.0
2009-04-22 06:33:00,1.81112,1.81112,1.81039,1.81063,23618131.0
2009-04-22 06:34:00,1.81066,1.81087,1.81062,1.81065,6379131.0
2009-04-22 06:35:00,1.81071,1.81099,1.81035,1.81035,4144172.0
2009-04-22 06:36:00,1.81054,1.81054,1.81029,1.81039,5592240.0
2009-04-22 06:37:00,1.81046,1.81053,1.81031,1.81031,12249705.0
2009-04-22 06:38:00,1.81034,1.81036,1.81029,1.81036,10549163.0
2009-04-22 06:39:00,1.81046,1.81051,1.81042,1.81045,20415305.0
2009-04-22 06:40:00,1.81045,1.81066,1.81045,1.81054,8526648.0
2009-04-22 06:41:00,1.81057,1.81087,1.81049,1.81087,13256287.0
2009-04-22 06:42:00,1.81102,1.81119,1.811,1.81114,12357574.0
2009-04-22 06:43:00,1.81122,1.81126,1.81084,1.81084,12939554.0
2009-04-22 06:44:00,1.81073,1.81073,1.81042,1.81069,2659508.0
2009-04-22 06:45:00,1.81067,1.81088,1.8106,1.81088,49518892.0
2009-04-22 06:46:00,1.81095,1.8111,1.8109,1.8109,13650294.0
2009-04-22 06:47:00,1.81091,1.81095,1.81083,1.81083,10047035.0
2009-04-22 06:48:00,1.81082,1.81082,1.81067,1.81077,6782832.0
2009-04-22 06:49:00,1.81068,1.81068,1.80984,1.80984,8481574.0
2009-04-22 06:50:00,1.80988,1.81007,1.80954,1.81007,4822956.0
2009-04-22 06:51:00,1.81016,1.81027,1.80997,1.81027,11775888.0
2009-04-22 06:52:00,1.81025,1.81034,1.81014,1.81034,31071099.0
2009-04-22 06:53:00,1.81027,1.81032,1.81008,1.81032,4020714.0
2009-04-22 06:54:00,1.81027,1.81032,1.81018,1.81029,5923896.0
2009-04-22 06:55:00,1.81034,1.81043,1.81024,1.81043,16545671.0
2009-04-22 06:56:00,1.81041,1.81065,1.81041,1.81065,13318729.0
2009-04-22 06:57:00,1.8107,1.81082,1.81064,1.8107,3332221.0
2009-04-22 06:58:00,1.81081,1.81103,1.81074,1.81102,5591228.0
2009-04-22 06:59:00,1.81092,1.81092,1.81068,1.81068,5292589.0
2009-04-22 07:00:00,1.81068,1.81086,1.81061,1.81086,7450145.0
2009-04-22 07:01:00,1.81096,1.81123,1.81096,1.81123,14514527.0
2009-04-22 07:02:00,1.81135,1.8114,1.81125,1.81125,1905071.0
2009-04-22 07:03:00,1.81112,1.81139,1.81111,1.81139,6434432.0
2009-04-22 07:04:00,1.81138,1.81138,1.81104,1.81104,15674162.0
2009-04-22 07:05:00,1.81106,1.81106,1.81074,1.81105,13657432.0
2009-04-22 07:06:00,1.81116,1.8115,1.81116,1.81145,7360655.0
2009-04-22 07:07:00,1.81153,1.81153,1.81124,1.8114,6484668.0
2009-04-22 07:08:00,1.81134,1.81176,1.81134,1.81176,9268756.0
2009-04-22 07:09:00,1.81179,1.81187,1.81172,1.81174,5827083.0
2009-04-22 07:10:00,1.81176,1.81176,1.8115,1.8115,16905388.0
2009-04-22 07:11:00,1.81141,1.81146,1.81131,1.81143,3013921.0
2009-04-22 07:12:00,1.81132,1.81138,1.81129,1.81129,1227946.0
2009-04-22 07:13:00,1.81127,1.81132,1.81121,1.81132,5438404.0
2009-04-22 07:14:00,1.81128,1.81154,1.81116,1.81131,771679.0
2009-04-22 07:15:00,1.81123,1.81138,1.81121,1.81131,10052099.0
2009-04-22 07:16:00,1.81138,1.81163,1.81138,1.81162,5850415.0
2009-04-22 07:17:00,1.81172,1.8121,1.81172,1.8121,13973925.0
2009-04-22 07:18:00,1.81213,1.81215,1.81202,1.81207,3433823.0
2009-04-22 07:19:00,1.81191,1.81214,1.81191,1.81213,23092531.0
2009-04-22 07:20:00,1.81195,1.81195,1.81151,1.81152,2191255.0
2009-04-22 07:21:00,1.81135,1.8115,1.81123,1.8115,13319978.0
2009-04-22 07:22:00,1.81154,1.81158,1.81094,1.81137,15762318.0
2009-04-22 07:23:00,1.8114,1.81156,1.8114,1.81156,2562489.0
2009-04-22 07:24:00,1.81164,1.81177,1.81157,1.81161,5529568.0
2009-04-22 07:25:00,1.81159,1.81183,1.81125,1.81151,6328619.0
2009-04-22 07:26:00,1.8116,1.81166,1.81129,1.81129,6803620.0
2009-04-22 07:27:00,1.81125,1.81125,1.8107,1.81084,9812262.0
2009-04-22 07:28:00,1.81094,1.81116,1.81094,1.81115,11366387.0
2009-04-22 07:29:00,1.81106,1.81124,1.81106,1.8112,20145338.0
2009-04-22 07:30:00,1.81126,1.81133,1.81119,1.81125,3460982.0
2009-04-22 07:31:00,1.81106,1.81106,1.81079,1.81087,6861319.0
2009-04-22 07:32:00,1.81085,1.81123,1.81085,1.81123,1031929.0
2009-04-22 07:33:00,1.81147,1.81204,1.81146,1.81204,6441992.0
2009-04-22 07:34:00,1.81209,1.81236,1.81183,1.81183,5383283.0
2009-04-22 07:35:00,1.81175,1.81175,1.81157,1.81158,12954900.0
2009-04-22 07:36:00,1.81149,1.8119,1.81149,1.8119,13469978.0
2009-04-22 07:37:00,1.81192,1.81199,1.81029,1.81029,4434100.0
2009-04-22 07:38:00,1.81176,1.81183,1.81138,1.81183,4531380.0
2009-04-22 07:39:00,1.81194,1.81207,1.81194,1.81196,10659313.0
2009-04-22 07:40:00,1.81206,1.81206,1.81173,1.81173,2154450.0
2009-04-22 07:41:00,1.8116,1.8116,1.8113,1.81137,1494164.0
2009-04-22 07:42:00,1.8114,1.81162,1.8114,1.81162,2375293.0
2009-04-22 07:43:00,1.81162,1.81162,1.81144,1.81154,782220.0
2009-04-22 07:44:00,1.81157,1.81167,1.81154,1.81167,5629624.0
2009-04-22 07:45:00,1.81158,1.81162,1.81113,1.81153,4084958.0
2009-04-22 07:46:00,1.8114,1.8114,1.81119,1.81119,40758514.0
2009-04-22 07:47:00,1.81108,1.81128,1.81108,1.8112,8760702.0
2009-04-22 07:48:00,1.81115,1.81132,1.8111,1.81115,11127406.0
2009-04-22 07:49:00,1.81108,1.81153,1.81108,1.81153,4522374.0
2009-04-22 07:50:00,1.81171,1.81171,1.81148,1.81148,13733810.0
2009-04-22 07:51:00,1.8114,1.8114,1.81109,1.81116,4086561.0
2009-04-22 07:52:00,1.81113,1.81127,1.8109,1.8109,5321764.0
2009-04-22 07:53:00,1.81073,1.81073,1.80903,1.8104,775429.0
2009-04-22 07:54:00,1.81032,1.81102,1.81032,1.81102,4496281.0
2009-04-22 07:55:00,1.81098,1.81114,1.81098,1.81114,31765352.0
2009-04-22 07:56:00,1.81106,1.81106,1.81063,1.81063,6839735.0
2009-04-22 07:57:00,1.81059,1.81059,1.81044,1.81051,26880263.0
2009-04-22 07:58:00,1.81062,1.81086,1.81062,1.81069,6917114.0
2009-04-22 07:59:00,1.81083,1.81107,1.81079,1.81079,7357920.0
2009-04-22 08:00:00,1.81073,1.81077,1.81055,1.81071,10059460.0
2009-04-22 08:01:00,1.81082,1.8113,1.81082,1.81107,35172780.0
2009-04-22 08:02:00,1.81102,1.81135,1.81102,1.81135,5614638.0
2009-04-22 08:03:00,1.81133,1.81149,1.81128,1.81149,3452625.0
2009-04-22 08:04:00,1.81145,1.81145,1.81113,1.81113,4637252.0
2009-04-22 08:05:00,1.81104,1.81155,1.81098,1.81155,8579618.0
2009-04-22 08:06:00,1.81179,1.81207,1.81179,1.81207,4617627.0
2009-04-22 08:07:00,1.81216,1.81232,1.81216,1.81221,13226442.0
2009-04-22 08:08:00,1.81212,1.81212,1.81143,1.81143,14660560.0
2009-04-22 08:09:00,1.81134,1.81193,1.81134,1.81193,11436183.0
2009-04-22 08:10:00,1.8121,1.81247,1.8121,1.81247,20476302.0
2009-04-22 08:11:00,1.81252,1.81281,1.81252,1.81281,2535673.0
2009-04-22 08:12:00,1.81289,1.8131,1.81283,1.8131,6845859.0
2009-04-22 08:13:00,1.81319,1.81329,1.81297,1.81302,3691265.0
2009-04-22 08:14:00,1.81303,1.81303,1.81259,1.81259,6845100.0
2009-04-22 08:15:00,1.81255,1.81255,1.81231,1.81231,8858372.0
2009-04-22 08:16:00,1.8122,1.81223,1.81178,1.81198,1737308.0
2009-04-22 08:17:00,1.81215,1.81242,1.81215,1.81242,6239228.0
2009-04-22 08:18:00,1.81236,1.81236,1.81213,1.81223,4533315.0
2009-04-22 08:19:00,1.81217,1.81217,1.81118,1.81118,3457043.0
2009-04-22 08:20:00,1.8112,1.81139,1.8112,1.81139,13398131.0
2009-04-22 08:21:00,1.81141,1.81148,1.81124,1.81124,7894753.0
2009-04-22 08:22:00,1.81123,1.81131,1.81085,1.81085,873508.0
2009-04-22 08:23:00,1.8107,1.8107,1.81041,1.81051,4173802.0
2009-04-22 08:24:00,1.81058,1.8109,1.81058,1.8109,2805000.0
2009-04-22 08:25:00,1.81098,1.81107,1.81098,1.81106,6040140.0
2009-04-22 08:26:00,1.81114,1.81133,1.81114,1.81133,8493744.0
2009-04-22 08:27:00,1.81131,1.81145,1.81129,1.81144,17449597.0
2009-04-22 08:28:00,1.81153,1.81186,1.81153,1.8118,5177844.0
2009-04-22 08:29:00,1.81175,1.81221,1.81175,1.81221,5847806.0
2009-04-22 08:30:00,1.81229,1.81244,1.81229,1.81235,4345446.0
2009-04-22 08:31:00,1.8123,1.81239,1.81221,1.81236,6291965.0
2009-04-22 08:32:00,1.81237,1.81237,1.81166,1.81166,3814281.0
2009-04-22 08:33:00,1.81158,1.8116,1.81144,1.81144,6913961.0
2009-04-22 08:34:00,1.81132,1.81132,1.81096,1.81098,31366314.0
2009-04-22 08:35:00,1.81109,1.81147,1.81109,1.81122,7858235.0
2009-04-22 08:36:00,1.81118,1.81118,1.81089,1.81099,2647496.0
2009-04-22 08:37:00,1.81099,1.81108,1.81094,1.81108,3688178.0
2009-04-22 08:38:00,1.81126,1.81128,1.81097,1.81128,3000797.0
2009-04-22 08:39:00,1.81122,1.81151,1.81122,1.81151,3031142.0
2009-04-22 08:40:00,1.81168,1.81189,1.81166,1.81184,7808366.0
2009-04-22 08:41:00,1.81194,1.81247,1.81194,1.81247,9268872.0
2009-04-22 08:42:00,1.81249,1.81265,1.81232,1.81232,13732283.0
2009-04-22 08:43:00,1.81231,1.81231,1.81194,1.81194,5335066.0
2009-04-22 08:44:00,1.8118,1.81196,1.81177,1.81177,10270084.0
2009-04-22 08:45:00,1.81168,1.81171,1.81147,1.81149,3944796.0
2009-04-22 08:46:00,1.81141,1.81141,1.81125,1.81131,1714753.0
2009-04-22 08:47:00,1.81135,1.81149,1.81128,1.81149,44908039.0
2009-04-22 08:48:00,1.81153,1.81169,1.81136,1.81169,7078922.0
2009-04-22 08:49:00,1.81164,1.81178,1.81153,1.81169,8057452.0
2009-04-22 08:50:00,1.81165,1.81165,1.81148,1.81148,26017376.0
2009-04-22 08:51:00,1.81149,1.81157,1.81141,1.81151,2172532.0
2009-04-22 08:52:00,1.81155,1.81155,1.81065,1.81065,35716537.0
2009-04-22 08:53:00,1.81047,1.81059,1.81003,1.81059,4415294.0
2009-04-22 08:54:00,1.81061,1.8108,1.81023,1.8108,2299758.0
2009-04-22 08:55:00,1.81088,1.8111,1.81088,1.81092,1610761.0
2009-04-22 08:56:00,1.81078,1.81089,1.81032,1.81032,11493781.0
2009-04-22 08:57:00,1.81013,1.81013,1.80975,1.80989,3643306.0
2009-04-22 08:58:00,1.81008,1.81053,1.81008,1.81053,2301409.0
2009-04-22 08:59:00,1.81059,1.81059,1.80997,1.80997,7270808.0
2009-04-22 09:00:00,1.81,1.81022,1.80966,1.81022,19718753.0
2009-04-22 09:01:00,1.8103,1.81046,1.81011,1.81046,9251321.0
2009-04-22 09:02:00,1.81016,1.81021,1.81006,1.81014,7697233.0
2009-04-22 09:03:00,1.80995,1.80995,1.8095,1.8095,2818953.0
2009-04-22 09:04:00,1.80951,1.80951,1.80921,1.80926,6437540.0
2009-04-22 09:05:00,1.80928,1.80947,1.80928,1.80941,6788561.0
2009-04-22 09:06:00,1.8094,1.80964,1.80937,1.80964,11785542.0
2009-04-22 09:07:00,1.80962,1.80994,1.80962,1.80994,5024001.0
2009-04-22 09:08:00,1.81007,1.81025,1.80994,1.81018,51628698.0
2009-04-22 09:09:00,1.81022,1.81037,1.81005,1.81005,25304364.0
2009-04-22 09:10:00,1.8099,1.81025,1.80984,1.81025,11026254.0
2009-04-22 09:11:00,1.81038,1.81039,1.81014,1.81014,5558398.0
2009-04-22 09:12:00,1.81004,1.81004,1.80959,1.80959,13995109.0
2009-04-22 09:13:00,1.80962,1.81002,1.80962,1.81002,3655813.0
2009-04-22 09:14:00,1.80994,1.81028,1.80994,1.80998,11760971.0
2009-04-22 09:15:00,1.80984,1.81033,1.80982,1.81033,2372800.0
2009-04-22 09:16:00,1.81045,1.81049,1.81011,1.81041,37328328.0
2009-04-22 09:17:00,1.81049,1.81063,1.81049,1.81052,3328707.0
2009-04-22 09:18:00,1.81053,1.81065,1.81034,1.81034,1986124.0
2009-04-22 09:19:00,1.81023,1.81023,1.81001,1.81001,3503993.0
2009-04-22 09:20:00,1.80987,1.81011,1.80984,1.81011,2443772.0
2009-04-22 09:21:00,1.81004,1.81004,1.80962,1.80962,1721165.0
2009-04-22 09:22:00,1.80965,1.80995,1.80955,1.80995,23299920.0
2009-04-22 09:23:00,1.80995,1.8103,1.80995,1.8103,6525626.0
2009-04-22 09:24:00,1.8103,1.81094,1.8103,1.81072,35597790.0
2009-04-22 09:25:00,1.8107,1.81096,1.81069,1.81096,9215413.0
2009-04-22 09:26:00,1.81117,1.81149,1.81117,1.81147,11928488.0
2009-04-22 09:27:00,1.81146,1.81146,1.81119,1.8112,3831192.0
2009-04-22 09:28:00,1.81112,1.81123,1.81112,1.81122,10693565.0
2009-04-22 09:29:00,1.81121,1.81164,1.81121,1.81126,4705913.0
2009-04-22 09:30:00,1.81104,1.81104,1.80929,1.81046,37248521.0
2009-04-22 09:31:00,1.81049,1.81068,1.8104,1.81052,6595978.0
2009-04-22 09:32:00,1.81062,1.81114,1.81062,1.81114,49527219.0
2009-04-22 09:33:00,1.81116,1.81151,1.81116,1.81151,6646757.0
2009-04-22 09:34:00,1.81165,1.81167,1.81148,1.81149,4855438.0
2009-04-22 09:35:00,1.81152,1.81161,1.8102,1.81147,1934128.0
2009-04-22 09:36:00,1.81136,1.81136,1.81099,1.81099,5837243.0
2009-04-22 09:37:00,1.81092,1.81102,1.81049,1.811,880196.0
2009-04-22 09:38:00,1.81093,1.81105,1.81073,1.81081,10563689.0
2009-04-22 09:39:00,1.81061,1.81071,1.81029,1.81043,19391673.0
2009-04-22 09:40:00,1.81028,1.81033,1.80999,1.80999,45922320.0
2009-04-22 09:41:00,1.80986,1.80986,1.80919,1.80935,4595806.0
2009-04-22 09:42:00,1.80919,1.80919,1.80859,1.80871,8884804.0
2009-04-22 09:43:00,1.80856,1.80856,1.80806,1.80806,6939083.0
2009-04-22 09:44:00,1.80767,1.80775,1.80739,1.80741,4338794.0
2009-04-22 09:45:00,1.80736,1.80753,1.8071,1.80753,3587417.0
2009-04-22 09:46:00,1.8075,1.80781,1.80746,1.80781,17890220.0
2009-04-22 09:47:00,1.80782,1.80782,1.80753,1.80767,29370480.0
2009-04-22 09:48:00,1.80778,1.80818,1.80778,1.80818,2853871.0
2009-04-22 09:49:00,1.80827,1.80839,1.80811,1.80823,15681205.0
2009-04-22 09:50:00,1.80817,1.80826,1.80806,1.80826,1289463.0
2009-04-22 09:51:00,1.80825,1.80852,1.80821,1.80821,11009143.0
2009-04-22 09:52:00,1.80803,1.80818,1.8078,1.8078,18244253.0
2009-04-22 09:53:00,1.80756,1.80756,1.80724,1.8073,3215036.0
2009-04-22 09:54:00,1.80745,1.80804,1.80745,1.80804,25279371.0
2009-04-22 09:55:00,1.80816,1.80827,1.808,1.808,6266530.0
2009-04-22 09:56:00,1.80791,1.80802,1.80767,1.80801,3653094.0
2009-04-22 09:57:00,1.80791,1.80821,1.80772,1.80821,15607196.0
2009-04-22 09:58:00,1.80808,1.80808,1.80769,1.80769,2785470.0
2009-04-22 09:59:00,1.80762,1.80787,1.80762,1.80787,34570692.0
2009-04-22 10:00:00,1.80769,1.80769,1.80724,1.80729,3669663.0
2009-04-22 10:01:00,1.80725,1.8073,1.8069,1.8069,4375166.0
2009-04-22 10:02:00,1.80709,1.80757,1.80709,1.80757,9954675.0
2009-04-22 10:03:00,1.80753,1.80775,1.80753,1.80775,8947507.0
2009-04-22 10:04:00,1.80785,1.80832,1.80784,1.80832,127734390.0
2009-04-22 10:05:00,1.80855,1.80892,1.8085,1.80879,10101843.0
2009-04-22 10:06:00,1.80879,1.80879,1.80839,1.80879,879927.0
2009-04-22 10:07:00,1.8089,1.80944,1.8089,1.80944,1238060.0
2009-04-22 10:08:00,1.80962,1.81005,1.80962,1.81005,15894212.0
2009-04-22 10:09:00,1.81017,1.81058,1.81017,1.81036,21532266.0
2009-04-22 10:10:00,1.81046,1.81096,1.81046,1.81083,6697560.0
2009-04-22 10:11:00,1.81097,1.81166,1.81097,1.81166,8611675.0
2009-04-22 10:12:00,1.81157,1.81157,1.81123,1.81126,3526319.0
2009-04-22 10:13:00,1.81136,1.81178,1.81136,1.81156,9536856.0
2009-04-22 10:14:00,1.81145,1.81145,1.81062,1.81099,21734608.0
2009-04-22 10:15:00,1.81089,1.81099,1.81058,1.81099,8825586.0
2009-04-22 10:16:00,1.81114,1.81139,1.81114,1.81117,29327259.0
2009-04-22 10:17:00,1.81123,1.81132,1.81114,1.81132,9232743.0
2009-04-22 10:18:00,1.81136,1.81138,1.81122,1.8113,9676418.0
2009-04-22 10:19:00,1.81123,1.81123,1.81051,1.81051,4956320.0
2009-04-22 10:20:00,1.8105,1.8106,1.81038,1.8106,4799817.0
2009-04-22 10:21:00,1.8107,1.81084,1.8107,1.81077,1158684.0
2009-04-22 10:22:00,1.81032,1.81074,1.81032,1.81044,6838450.0
2009-04-22 10:23:00,1.81054,1.81093,1.81052,1.81093,9664045.0
2009-04-22 10:24:00,1.81094,1.81143,1.81088,1.81137,6898826.0
2009-04-22 10:25:00,1.81122,1.81122,1.81092,1.81092,11504749.0
2009-04-22 10:26:00,1.81079,1.81079,1.81039,1.81039,7868284.0
2009-04-22 10:27:00,1.81037,1.81054,1.81031,1.81031,18685468.0
2009-04-22 10:28:00,1.81033,1.81049,1.81014,1.81049,5684489.0
2009-04-22 10:29:00,1.81051,1.81051,1.81017,1.8102,6969347.0
2009-04-22 10:30:00,1.81035,1.81103,1.81035,1.81103,34526352.0
2009-04-22 10:31:00,1.81085,1.81085,1.80965,1.80965,6807420.0
2009-04-22 10:32:00,1.80927,1.80933,1.80899,1.8091,2191284.0
2009-04-22 10:33:00,1.80908,1.80908,1.80858,1.80862,38596971.0
2009-04-22 10:34:00,1.80867,1.80872,1.80845,1.80845,8916224.0
2009-04-22 10:35:00,1.80831,1.80831,1.80798,1.80807,4738289.0
2009-04-22 10:36:00,1.80776,1.80808,1.80767,1.80767,1437325.0
2009-04-22 10:37:00,1.80767,1.80767,1.80717,1.80767,2186637.0
2009-04-22 10:38:00,1.80778,1.80796,1.80778,1.80795,2430782.0
2009-04-22 10:39:00,1.80781,1.80781,1.80727,1.80727,4490765.0
2009-04-22 10:40:00,1.80702,1.80712,1.80549,1.80549,3404488.0
2009-04-22 10:41:00,1.80681,1.80719,1.80681,1.80709,11503447.0
2009-04-22 10:42:00,1.80736,1.80773,1.80736,1.80748,4256188.0
2009-04-22 10:43:00,1.80771,1.80863,1.80771,1.80863,127368010.0
2009-04-22 10:44:00,1.8086,1.8086,1.8081,1.80812,4905457.0
2009-04-22 10:45:00,1.808,1.80801,1.80774,1.80801,4840789.0
2009-04-22 10:46:00,1.80809,1.80834,1.80809,1.80829,25659980.0
2009-04-22 10:47:00,1.80811,1.80811,1.80737,1.80746,10349821.0
2009-04-22 10:48:00,1.80737,1.80758,1.80715,1.80715,4992011.0
2009-04-22 10:49:00,1.80706,1.80737,1.80698,1.80737,5385952.0
2009-04-22 10:50:00,1.80731,1.80745,1.80728,1.80745,4436206.0
2009-04-22 10:51:00,1.80745,1.80746,1.80714,1.80714,1957243.0
2009-04-22 10:52:00,1.80695,1.80695,1.80624,1.80634,4969303.0
2009-04-22 10:53:00,1.80615,1.80615,1.80571,1.80611,8811039.0
2009-04-22 10:54:00,1.80625,1.80625,1.80577,1.80577,10200496.0
2009-04-22 10:55:00,1.80573,1.80573,1.8054,1.8054,1370099.0
2009-04-22 10:56:00,1.80543,1.80543,1.80479,1.80495,34287115.0
2009-04-22 10:57:00,1.80508,1.80522,1.80492,1.80492,2691956.0
2009-04-22 10:58:00,1.80479,1.80487,1.80449,1.80487,18275318.0
2009-04-22 10:59:00,1.80492,1.80492,1.80413,1.80413,4378871.0
2009-04-22 11:00:00,1.80404,1.80422,1.80384,1.80398,8453111.0
2009-04-22 11:01:00,1.80388,1.80416,1.80384,1.8041,114193625.0
2009-04-22 11:02:00,1.80408,1.80408,1.80357,1.80393,5491354.0
2009-04-22 11:03:00,1.80408,1.8043,1.80402,1.80414,31209696.0
2009-04-22 11:04:00,1.80428,1.80535,1.80428,1.80535,1461183.0
2009-04-22 11:05:00,1.80542,1.80542,1.80517,1.80531,4293707.0
2009-04-22 11:06:00,1.80523,1.80526,1.80515,1.80516,3319478.0
2009-04-22 11:07:00,1.80508,1.80508,1.80456,1.80456,6460988.0
2009-04-22 11:08:00,1.80455,1.80472,1.80443,1.80454,10098180.0
2009-04-22 11:09:00,1.80449,1.80454,1.80429,1.80431,4414971.0
2009-04-22 11:10:00,1.80424,1.80425,1.80385,1.80385,3635523.0
2009-04-22 11:11:00,1.80368,1.8038,1.80363,1.8038,14123966.0
2009-04-22 11:12:00,1.80386,1.80516,1.80386,1.80438,41410861.0
2009-04-22 11:13:00,1.8045,1.80502,1.8045,1.805,12198653.0
2009-04-22 11:14:00,1.80509,1.80532,1.80507,1.80531,4636732.0
2009-04-22 11:15:00,1.80535,1.80706,1.80535,1.80692,135377742.0
2009-04-22 11:16:00,1.80665,1.80665,1.80634,1.80634,13258073.0
2009-04-22 11:17:00,1.80634,1.80634,1.80585,1.8061,2676908.0
2009-04-22 11:18:00,1.8059,1.8059,1.80555,1.80557,5276730.0
2009-04-22 11:19:00,1.8056,1.8056,1.80518,1.80518,21533631.0
2009-04-22 11:20:00,1.80514,1.80514,1.80492,1.80492,18307643.0
2009-04-22 11:21:00,1.80488,1.80488,1.80439,1.8045,16355729.0
2009-04-22 11:22:00,1.80465,1.8047,1.80446,1.80446,12048534.0
2009-04-22 11:23:00,1.80434,1.80437,1.80419,1.8042,3183073.0
2009-04-22 11:24:00,1.80419,1.80443,1.80419,1.80443,180929916.0
2009-04-22 11:25:00,1.80452,1.80487,1.80447,1.80487,6178348.0
2009-04-22 11:26:00,1.80486,1.80525,1.80486,1.80507,25175616.0
2009-04-22 11:27:00,1.80509,1.80538,1.80509,1.80538,34521300.0
2009-04-22 11:28:00,1.80568,1.80613,1.80568,1.80613,955933.0
2009-04-22 11:29:00,1.80629,1.80692,1.80629,1.80692,2390526.0
2009-04-22 11:30:00,1.80701,1.80701,1.80654,1.80654,4188890.0
2009-04-22 11:31:00,1.80653,1.80653,1.80589,1.80611,3912103.0
2009-04-22 11:32:00,1.80597,1.80597,1.80582,1.80597,13149512.0
2009-04-22 11:33:00,1.8061,1.80639,1.8061,1.80639,1873667.0
2009-04-22 11:34:00,1.80645,1.80668,1.80635,1.80668,4837135.0
2009-04-22 11:35:00,1.80664,1.80696,1.80664,1.80696,2333003.0
2009-04-22 11:36:00,1.80706,1.80707,1.80684,1.80707,6576288.0
2009-04-22 11:37:00,1.80709,1.80727,1.80709,1.80722,15204044.0
2009-04-22 11:38:00,1.80705,1.80708,1.80681,1.80701,17541646.0
2009-04-22 11:39:00,1.80718,1.8074,1.80718,1.8074,4051788.0
2009-04-22 11:40:00,1.80752,1.80777,1.80751,1.80777,9284077.0
2009-04-22 11:41:00,1.80776,1.80861,1.80776,1.80861,8843914.0
2009-04-22 11:42:00,1.8087,1.80889,1.80843,1.80889,7741351.0
2009-04-22 11:43:00,1.8088,1.809,1.8088,1.8089,3086550.0
2009-04-22 11:44:00,1.80875,1.80875,1.80802,1.80802,28244412.0
2009-04-22 11:45:00,1.80809,1.80821,1.808,1.80804,2448981.0
2009-04-22 11:46:00,1.80792,1.80792,1.80751,1.80751,12202157.0
2009-04-22 11:47:00,1.80742,1.80754,1.80735,1.80744,7322811.0
2009-04-22 11:48:00,1.80757,1.80825,1.80757,1.80825,30357890.0
2009-04-22 11:49:00,1.80821,1.80821,1.80765,1.80765,7241411.0
2009-04-22 11:50:00,1.80735,1.80752,1.80709,1.80752,9047262.0
2009-04-22 11:51:00,1.80761,1.80777,1.80761,1.80764,10588645.0
2009-04-22 11:52:00,1.8077,1.80785,1.80768,1.80772,1800917.0
2009-04-22 11:53:00,1.80774,1.80816,1.80774,1.80816,24664450.0
2009-04-22 11:54:00,1.80825,1.8083,1.80793,1.8082,7332549.0
2009-04-22 11:55:00,1.80838,1.80857,1.80805,1.80805,4263933.0
2009-04-22 11:56:00,1.80793,1.80805,1.80783,1.80805,6947534.0
2009-04-22 11:57:00,1.80802,1.80802,1.80769,1.80769,3200031.0
2009-04-22 11:58:00,1.80755,1.80755,1.80713,1.80717,16134257.0
2009-04-22 11:59:00,1.80704,1.80708,1.80682,1.80706,22316883.0
2009-04-22 12:00:00,1.80721,1.80735,1.80711,1.80721,45180590.0
2009-04-22 12:01:00,1.80725,1.80752,1.80725,1.80752,3398009.0
2009-04-22 12:02:00,1.80757,1.80785,1.80757,1.80785,3139334.0
2009-04-22 12:03:00,1.80787,1.80819,1.80786,1.80813,5747415.0
2009-04-22 12:04:00,1.80815,1.80815,1.80796,1.80796,6218252.0
2009-04-22 12:05:00,1.80781,1.80803,1.80768,1.80792,28109664.0
2009-04-22 12:06:00,1.80799,1.80825,1.8079,1.80825,3238349.0
2009-04-22 12:07:00,1.80832,1.80867,1.8083,1.80867,8188995.0
2009-04-22 12:08:00,1.80877,1.80904,1.80877,1.80904,24391350.0
2009-04-22 12:09:00,1.80905,1.80977,1.80905,1.80966,29278791.0
2009-04-22 12:10:00,1.8098,1.80995,1.80978,1.80982,5107617.0
2009-04-22 12:11:00,1.80977,1.80977,1.80943,1.80943,9278660.0
2009-04-22 12:12:00,1.80936,1.80938,1.80922,1.80938,3787189.0
2009-04-22 12:13:00,1.80933,1.80953,1.80922,1.80953,10127855.0
2009-04-22 12:14:00,1.80965,1.80998,1.80959,1.80998,140194222.0
2009-04-22 12:15:00,1.81003,1.81046,1.80996,1.81042,5011625.0
2009-04-22 12:16:00,1.81054,1.81237,1.81054,1.8123,27138405.0
2009-04-22 12:17:00,1.81216,1.81216,1.81161,1.81171,2886117.0
2009-04-22 12:18:00,1.81156,1.81156,1.81116,1.81155,43567014.0
2009-04-22 12:19:00,1.81157,1.81244,1.81157,1.81228,114770736.0
2009-04-22 12:20:00,1.81239,1.81284,1.81239,1.81284,1525797.0
2009-04-22 12:21:00,1.81296,1.81348,1.81292,1.81348,11840673.0
2009-04-22 12:22:00,1.81357,1.81357,1.81323,1.81323,1217233.0
2009-04-22 12:23:00,1.8131,1.8131,1.81274,1.81274,5814124.0
2009-04-22 12:24:00,1.81281,1.81322,1.81278,1.81322,2465200.0
2009-04-22 12:25:00,1.81341,1.81409,1.81341,1.81341,6593482.0
2009-04-22 12:26:00,1.81328,1.81328,1.81253,1.81277,15717780.0
2009-04-22 12:27:00,1.81282,1.81306,1.81278,1.8129,6288252.0
2009-04-22 12:28:00,1.81289,1.81303,1.81276,1.81303,6112597.0
2009-04-22 12:29:00,1.81312,1.81333,1.81244,1.81247,7921534.0
2009-04-22 12:30:00,1.81272,1.81346,1.81272,1.81304,5544581.0
2009-04-22 12:31:00,1.81309,1.81314,1.81286,1.81286,38349936.0
2009-04-22 12:32:00,1.81266,1.81266,1.81203,1.81203,31562609.0
2009-04-22 12:33:00,1.81189,1.81195,1.81174,1.81178,23072577.0
2009-04-22 12:34:00,1.81205,1.81248,1.81205,1.81248,6631456.0
2009-04-22 12:35:00,1.81249,1.81249,1.81216,1.81227,6798692.0
2009-04-22 12:36:00,1.81232,1.81261,1.81215,1.81215,4920102.0
2009-04-22 12:37:00,1.81237,1.81237,1.81202,1.81206,1666705.0
2009-04-22 12:38:00,1.81212,1.81237,1.81212,1.81236,6361678.0
2009-04-22 12:39:00,1.81231,1.81231,1.81212,1.81212,8789229.0
2009-04-22 12:40:00,1.81215,1.81231,1.81214,1.81221,26530413.0
2009-04-22 12:41:00,1.81223,1.81237,1.81213,1.81213,5592618.0
2009-04-22 12:42:00,1.81207,1.81208,1.81187,1.81195,63047220.0
2009-04-22 12:43:00,1.8121,1.81262,1.8121,1.81262,4882906.0
2009-04-22 12:44:00,1.8126,1.8126,1.81226,1.81226,6293315.0
2009-04-22 12:45:00,1.8122,1.81273,1.8122,1.81273,4822290.0
2009-04-22 12:46:00,1.81283,1.81352,1.81283,1.8135,17370532.0
2009-04-22 12:47:00,1.81357,1.81399,1.81357,1.81399,6264446.0
2009-04-22 12:48:00,1.81392,1.81407,1.81377,1.81407,1394602.0
2009-04-22 12:49:00,1.8141,1.81413,1.81405,1.81406,40147447.0
2009-04-22 12:50:00,1.81401,1.8142,1.81395,1.8142,2247939.0
2009-04-22 12:51:00,1.81419,1.81444,1.81419,1.81426,2841046.0
2009-04-22 12:52:00,1.81445,1.81464,1.81445,1.81458,14599756.0
2009-04-22 12:53:00,1.81464,1.81477,1.81457,1.81457,617171.0
2009-04-22 12:54:00,1.81434,1.81434,1.81411,1.81411,10881846.0
2009-04-22 12:55:00,1.81402,1.81432,1.81402,1.81429,2031577.0
2009-04-22 12:56:00,1.81438,1.81478,1.81438,1.81478,6633975.0
2009-04-22 12:57:00,1.81501,1.81539,1.81501,1.81533,22915218.0
2009-04-22 12:58:00,1.81532,1.81556,1.81515,1.81556,45647154.0
2009-04-22 12:59:00,1.81572,1.81588,1.81572,1.81576,8801318.0
2009-04-22 13:00:00,1.81577,1.81593,1.81577,1.81583,30449696.0
2009-04-22 13:01:00,1.81585,1.8161,1.81571,1.8161,19093966.0
2009-04-22 13:02:00,1.81617,1.81617,1.81594,1.81594,6800977.0
2009-04-22 13:03:00,1.81596,1.81596,1.81555,1.81555,8292793.0
2009-04-22 13:04:00,1.81567,1.81569,1.81556,1.81556,11401496.0
2009-04-22 13:05:00,1.81541,1.81541,1.81498,1.81498,4956117.0
2009-04-22 13:06:00,1.8148,1.81507,1.81449,1.81463,13035263.0
2009-04-22 13:07:00,1.81475,1.81517,1.81456,1.81517,3984459.0
2009-04-22 13:08:00,1.81526,1.81561,1.81524,1.81561,39096798.0
2009-04-22 13:09:00,1.81568,1.8157,1.81551,1.81566,4688365.0
2009-04-22 13:10:00,1.81552,1.81552,1.81524,1.81534,13666852.0
2009-04-22 13:11:00,1.81533,1.81533,1.81514,1.81515,7088296.0
2009-04-22 13:12:00,1.81499,1.81499,1.81487,1.81499,5559017.0
2009-04-22 13:13:00,1.81506,1.81518,1.81502,1.81504,10456407.0
2009-04-22 13:14:00,1.81534,1.81592,1.81534,1.81587,9865797.0
2009-04-22 13:15:00,1.81588,1.81601,1.81578,1.81601,89917452.0
2009-04-22 13:16:00,1.81594,1.81597,1.81588,1.81588,2758399.0
2009-04-22 13:17:00,1.81592,1.81592,1.81563,1.81569,4525378.0
2009-04-22 13:18:00,1.81563,1.81591,1.81559,1.81591,7382733.0
2009-04-22 13:19:00,1.81581,1.81581,1.81539,1.81539,6710064.0
2009-04-22 13:20:00,1.81534,1.81534,1.81491,1.81491,6947028.0
2009-04-22 13:21:00,1.81503,1.81521,1.81488,1.81488,1617104.0
2009-04-22 13:22:00,1.81476,1.81481,1.81459,1.81469,3732887.0
2009-04-22 13:23:00,1.81474,1.81481,1.81472,1.81481,11241178.0
2009-04-22 13:24:00,1.81507,1.81544,1.81507,1.81544,104636229.0
2009-04-22 13:25:00,1.81546,1.81556,1.81546,1.81555,1686437.0
2009-04-22 13:26:00,1.81572,1.81669,1.81572,1.81669,8548160.0
2009-04-22 13:27:00,1.81676,1.81705,1.81676,1.81704,6855065.0
2009-04-22 13:28:00,1.81682,1.81682,1.81646,1.81646,12939274.0
2009-04-22 13:29:00,1.81625,1.81637,1.81625,1.81626,6419904.0
2009-04-22 13:30:00,1.81632,1.81678,1.81632,1.81678,3049092.0
2009-04-22 13:31:00,1.81699,1.81717,1.8169,1.8169,4535445.0
2009-04-22 13:32:00,1.81676,1.81676,1.81631,1.81635,22778297.0
2009-04-22 13:33:00,1.81627,1.81635,1.816,1.81635,6651073.0
2009-04-22 13:34:00,1.81643,1.81668,1.81641,1.81668,12492426.0
2009-04-22 13:35:00,1.81692,1.81744,1.81692,1.81744,5625133.0
2009-04-22 13:36:00,1.81748,1.81748,1.81717,1.81717,6579912.0
2009-04-22 13:37:00,1.81706,1.81706,1.81627,1.81627,3521508.0
2009-04-22 13:38:00,1.81637,1.81637,1.81603,1.81608,26029094.0
2009-04-22 13:39:00,1.81604,1.81604,1.81552,1.81552,1358647.0
2009-04-22 13:40:00,1.81558,1.81566,1.81555,1.81566,5707542.0
2009-04-22 13:41:00,1.81559,1.81569,1.81529,1.81538,9682704.0
2009-04-22 13:42:00,1.81537,1.81608,1.81537,1.81608,2434247.0
2009-04-22 13:43:00,1.81605,1.81685,1.81605,1.81685,9853656.0
2009-04-22 13:44:00,1.81683,1.81706,1.81683,1.81706,12830861.0
2009-04-22 13:45:00,1.8171,1.81743,1.8171,1.81743,14619550.0
2009-04-22 13:46:00,1.81744,1.81774,1.81737,1.81737,7046255.0
2009-04-22 13:47:00,1.81738,1.81773,1.81724,1.81724,7131870.0
2009-04-22 13:48:00,1.81718,1.81718,1.81653,1.81653,4299376.0
2009-04-22 13:49:00,1.81641,1.81649,1.8161,1.81649,6099621.0
2009-04-22 13:50:00,1.81643,1.81673,1.81634,1.81673,3070348.0
2009-04-22 13:51:00,1.81677,1.81701,1.81677,1.81701,9864233.0
2009-04-22 13:52:00,1.81705,1.81748,1.81694,1.81725,13039647.0
2009-04-22 13:53:00,1.8171,1.8171,1.81673,1.81673,1397222.0
2009-04-22 13:54:00,1.81679,1.81758,1.81679,1.81748,23796329.0
2009-04-22 13:55:00,1.81755,1.81795,1.81753,1.81764,3461274.0
2009-04-22 13:56:00,1.81748,1.81781,1.8174,1.81781,89870032.0
2009-04-22 13:57:00,1.81789,1.81797,1.81768,1.81783,36170530.0
2009-04-22 13:58:00,1.8178,1.81783,1.81756,1.81783,2151739.0
2009-04-22 13:59:00,1.81799,1.81817,1.81794,1.81811,3421726.0
2009-04-22 14:00:00,1.81845,1.81845,1.81678,1.81678,6167456.0
2009-04-22 14:01:00,1.81665,1.81665,1.81567,1.81567,12291299.0
2009-04-22 14:02:00,1.81555,1.81555,1.81413,1.81437,10640328.0
2009-04-22 14:03:00,1.81439,1.81439,1.81338,1.81338,9241442.0
2009-04-22 14:04:00,1.8133,1.81348,1.8133,1.81335,3499025.0
2009-04-22 14:05:00,1.81332,1.81332,1.81278,1.81281,2543871.0
2009-04-22 14:06:00,1.81313,1.81342,1.81308,1.81342,9914480.0
2009-04-22 14:07:00,1.81338,1.81373,1.81338,1.81373,11254730.0
2009-04-22 14:08:00,1.81373,1.8141,1.81373,1.81409,4651186.0
2009-04-22 14:09:00,1.81407,1.81407,1.81374,1.81376,10239642.0
2009-04-22 14:10:00,1.81372,1.81372,1.81212,1.81212,19933585.0
2009-04-22 14:11:00,1.81209,1.81209,1.81181,1.81181,6419766.0
2009-04-22 14:12:00,1.81176,1.81184,1.81139,1.81175,25719012.0
2009-04-22 14:13:00,1.81176,1.81198,1.81173,1.81195,6804699.0
2009-04-22 14:14:00,1.81202,1.81224,1.81202,1.8122,1867234.0
2009-04-22 14:15:00,1.81236,1.8127,1.81234,1.81234,32738423.0
2009-04-22 14:16:00,1.81218,1.81225,1.81176,1.81176,5419863.0
2009-04-22 14:17:00,1.81171,1.81171,1.81137,1.81137,4452707.0
2009-04-22 14:18:00,1.8114,1.8114,1.81112,1.81112,2096473.0
2009-04-22 14:19:00,1.81108,1.81108,1.81083,1.81083,5912863.0
2009-04-22 14:20:00,1.8108,1.8108,1.81046,1.81052,3292819.0
2009-04-22 14:21:00,1.81053,1.81053,1.80999,1.81007,12415847.0
2009-04-22 14:22:00,1.81001,1.81001,1.80814,1.80814,33841410.0
2009-04-22 14:23:00,1.80815,1.80815,1.80665,1.80789,9608675.0
2009-04-22 14:24:00,1.8079,1.8079,1.80763,1.80763,3573465.0
2009-04-22 14:25:00,1.80759,1.80759,1.80729,1.80738,3852909.0
2009-04-22 14:26:00,1.80724,1.80728,1.80689,1.80689,6102367.0
2009-04-22 14:27:00,1.80688,1.80688,1.80657,1.80662,1821337.0
2009-04-22 14:28:00,1.80512,1.80651,1.80512,1.8063,9135061.0
2009-04-22 14:29:00,1.80622,1.80622,1.80602,1.80603,4398212.0
2009-04-22 14:30:00,1.80597,1.80626,1.80578,1.80578,11183640.0
2009-04-22 14:31:00,1.80549,1.80549,1.80484,1.80484,9663465.0
2009-04-22 14:32:00,1.80476,1.80476,1.80236,1.80236,11641542.0
2009-04-22 14:33:00,1.80222,1.80222,1.8014,1.8014,10628976.0
2009-04-22 14:34:00,1.8012,1.8012,1.8006,1.8006,8295295.0
2009-04-22 14:35:00,1.8005,1.80085,1.80031,1.80044,12836422.0
2009-04-22 14:36:00,1.8009,1.80145,1.8009,1.80145,6711795.0
2009-04-22 14:37:00,1.80163,1.80244,1.80163,1.80244,31537597.0
2009-04-22 14:38:00,1.80243,1.80272,1.80241,1.80272,25003321.0
2009-04-22 14:39:00,1.80273,1.80325,1.80273,1.80312,11619315.0
2009-04-22 14:40:00,1.80299,1.80369,1.80299,1.80369,7667243.0
2009-04-22 14:41:00,1.80377,1.80377,1.80359,1.80365,1509946.0
2009-04-22 14:42:00,1.80353,1.80353,1.8023,1.8023,3228739.0
2009-04-22 14:43:00,1.80209,1.80209,1.80102,1.80102,1489225.0
2009-04-22 14:44:00,1.80092,1.80092,1.80019,1.80019,4088645.0
2009-04-22 14:45:00,1.80018,1.80018,1.799,1.799,8596170.0
2009-04-22 14:46:00,1.79884,1.79885,1.79866,1.79866,12474018.0
2009-04-22 14:47:00,1.79844,1.79855,1.79821,1.79853,6996339.0
2009-04-22 14:48:00,1.79875,1.79926,1.79875,1.79926,15280606.0
2009-04-22 14:49:00,1.7993,1.79945,1.7991,1.7991,8654921.0
2009-04-22 14:50:00,1.7991,1.79946,1.7991,1.79946,30158160.0
2009-04-22 14:51:00,1.79949,1.79954,1.79894,1.79894,13611435.0
2009-04-22 14:52:00,1.7989,1.79941,1.79888,1.79941,2380247.0
2009-04-22 14:53:00,1.79947,1.79985,1.79947,1.79985,5247237.0
2009-04-22 14:54:00,1.79994,1.80149,1.79994,1.80139,6933282.0
2009-04-22 14:55:00,1.80118,1.80118,1.80069,1.80069,4158289.0
2009-04-22 14:56:00,1.80062,1.80066,1.80024,1.80025,7874328.0
2009-04-22 14:57:00,1.8001,1.8001,1.79972,1.80009,7058313.0
2009-04-22 14:58:00,1.79992,1.80002,1.79931,1.79931,27455150.0
2009-04-22 14:59:00,1.79911,1.79911,1.79853,1.79879,7656877.0
2009-04-22 15:00:00,1.79866,1.79866,1.79803,1.79857,3539001.0
2009-04-22 15:01:00,1.79859,1.79859,1.79825,1.79826,4691777.0
2009-04-22 15:02:00,1.79815,1.79816,1.79786,1.79796,1655012.0
2009-04-22 15:03:00,1.79788,1.79788,1.7976,1.7976,6623173.0
2009-04-22 15:04:00,1.79747,1.79752,1.79713,1.79713,5191784.0
2009-04-22 15:05:00,1.79725,1.79725,1.79693,1.79693,9657244.0
2009-04-22 15:06:00,1.79687,1.79687,1.79642,1.79642,6391362.0
2009-04-22 15:07:00,1.79649,1.79658,1.79627,1.79658,2331753.0
2009-04-22 15:08:00,1.79617,1.79651,1.79598,1.79608,22218372.0
2009-04-22 15:09:00,1.79633,1.79649,1.79632,1.79649,7159832.0
2009-04-22 15:10:00,1.79666,1.79744,1.79666,1.79742,16684893.0
2009-04-22 15:11:00,1.79748,1.79787,1.79748,1.79773,39462492.0
2009-04-22 15:12:00,1.79767,1.79783,1.79745,1.79745,23944882.0
2009-04-22 15:13:00,1.79723,1.79726,1.79699,1.797,19560350.0
2009-04-22 15:14:00,1.79704,1.79736,1.79704,1.79736,3090211.0
2009-04-22 15:15:00,1.79731,1.79739,1.79686,1.79708,3361267.0
2009-04-22 15:16:00,1.79715,1.79715,1.79658,1.7966,6063037.0
2009-04-22 15:17:00,1.79656,1.79669,1.79631,1.79669,6475142.0
2009-04-22 15:18:00,1.79688,1.79702,1.79681,1.79693,17212142.0
2009-04-22 15:19:00,1.79703,1.79703,1.79672,1.79697,6651973.0
2009-04-22 15:20:00,1.79718,1.79742,1.79718,1.7973,49902660.0
2009-04-22 15:21:00,1.79706,1.79706,1.79672,1.79706,15663109.0
2009-04-22 15:22:00,1.79719,1.79768,1.79719,1.79737,7322400.0
2009-04-22 15:23:00,1.79728,1.7974,1.79688,1.79688,8760423.0
2009-04-22 15:24:00,1.79714,1.79714,1.79657,1.79657,4008544.0
2009-04-22 15:25:00,1.7965,1.7965,1.7957,1.7957,2351997.0
2009-04-22 15:26:00,1.79544,1.79544,1.79509,1.79524,37135330.0
2009-04-22 15:27:00,1.79535,1.79535,1.79485,1.795,6872534.0
2009-04-22 15:28:00,1.79505,1.79519,1.79499,1.79499,1047144.0
2009-04-22 15:29:00,1.79513,1.79544,1.79508,1.79544,1154292.0
2009-04-22 15:30:00,1.79548,1.79561,1.79524,1.79554,7504792.0
2009-04-22 15:31:00,1.79567,1.7961,1.79546,1.79546,4826607.0
2009-04-22 15:32:00,1.79534,1.79569,1.79523,1.79552,7616713.0
2009-04-22 15:33:00,1.79559,1.79627,1.7955,1.79627,6389787.0
2009-04-22 15:34:00,1.79622,1.79645,1.79554,1.79613,16014109.0
2009-04-22 15:35:00,1.79609,1.79619,1.79584,1.79584,10743119.0
2009-04-22 15:36:00,1.79572,1.79598,1.79564,1.79593,6059944.0
2009-04-22 15:37:00,1.79585,1.79585,1.79568,1.79568,2431886.0
2009-04-22 15:38:00,1.79562,1.79562,1.79474,1.79485,16174536.0
2009-04-22 15:39:00,1.79476,1.79477,1.79424,1.79425,9766245.0
2009-04-22 15:40:00,1.79421,1.79421,1.79391,1.79391,7335917.0
2009-04-22 15:41:00,1.79363,1.7938,1.7935,1.79375,15793940.0
2009-04-22 15:42:00,1.79393,1.79433,1.7939,1.7939,7389319.0
2009-04-22 15:43:00,1.79375,1.79394,1.79358,1.79358,1937057.0
2009-04-22 15:44:00,1.79353,1.79353,1.79329,1.79332,4770978.0
2009-04-22 15:45:00,1.79305,1.79305,1.79264,1.79277,5613215.0
2009-04-22 15:46:00,1.79291,1.7931,1.79288,1.79292,50582420.0
2009-04-22 15:47:00,1.79304,1.79356,1.79304,1.7935,8271923.0
2009-04-22 15:48:00,1.79365,1.79429,1.79365,1.79429,7363967.0
2009-04-22 15:49:00,1.79427,1.79436,1.79374,1.79429,2076449.0
2009-04-22 15:50:00,1.79427,1.79427,1.79343,1.79343,4919191.0
2009-04-22 15:51:00,1.79339,1.79339,1.79312,1.79312,8565166.0
2009-04-22 15:52:00,1.79311,1.79311,1.79258,1.79279,14158202.0
2009-04-22 15:53:00,1.79277,1.79279,1.79122,1.79221,3832839.0
2009-04-22 15:54:00,1.79233,1.79267,1.79215,1.79267,1208071.0
2009-04-22 15:55:00,1.79278,1.79371,1.79278,1.79371,25042050.0
2009-04-22 15:56:00,1.79371,1.79408,1.79371,1.79408,16894006.0
2009-04-22 15:57:00,1.79407,1.79407,1.79344,1.79344,17723706.0
2009-04-22 15:58:00,1.79323,1.79323,1.79288,1.79291,10189759.0
2009-04-22 15:59:00,1.79309,1.79371,1.79309,1.79371,38223744.0
2009-04-22 16:00:00,1.79358,1.79402,1.79358,1.79363,11872376.0
2009-04-22 16:01:00,1.79353,1.79362,1.79317,1.79317,8751093.0
2009-04-22 16:02:00,1.79331,1.79372,1.79331,1.79372,22685130.0
2009-04-22 16:03:00,1.79359,1.79395,1.79343,1.79385,15588983.0
2009-04-22 16:04:00,1.79372,1.79372,1.79346,1.79352,1970736.0
2009-04-22 16:05:00,1.79345,1.79345,1.79305,1.79305,2948232.0
2009-04-22 16:06:00,1.79311,1.79333,1.79289,1.79289,6609846.0
2009-04-22 16:07:00,1.79292,1.79346,1.79292,1.79346,10486488.0
2009-04-22 16:08:00,1.7935,1.79377,1.7935,1.79377,3794302.0
2009-04-22 16:09:00,1.7938,1.79398,1.79352,1.79352,2251504.0
2009-04-22 16:10:00,1.79358,1.7938,1.79358,1.79366,7572210.0
2009-04-22 16:11:00,1.79353,1.79353,1.79309,1.79309,6182079.0
2009-04-22 16:12:00,1.79308,1.79312,1.79275,1.79297,1364652.0
2009-04-22 16:13:00,1.79277,1.79277,1.79223,1.79223,4151480.0
2009-04-22 16:14:00,1.79204,1.79204,1.79163,1.79163,9218535.0
2009-04-22 16:15:00,1.79157,1.792,1.79157,1.79177,6142915.0
2009-04-22 16:16:00,1.79163,1.79225,1.79163,1.79225,14235734.0
2009-04-22 16:17:00,1.79235,1.7931,1.79235,1.7931,4022463.0
2009-04-22 16:18:00,1.79309,1.79309,1.79267,1.79267,55346772.0
2009-04-22 16:19:00,1.79238,1.79238,1.79168,1.79168,51927741.0
2009-04-22 16:20:00,1.79153,1.79226,1.79153,1.792,10381182.0
2009-04-22 16:21:00,1.79188,1.79275,1.79188,1.79242,21230305.0
2009-04-22 16:22:00,1.79281,1.79347,1.79281,1.79341,5634418.0
2009-04-22 16:23:00,1.79325,1.79331,1.79308,1.79308,8755843.0
2009-04-22 16:24:00,1.79327,1.79327,1.79246,1.79303,5186417.0
2009-04-22 16:25:00,1.79297,1.79303,1.79291,1.79292,14367115.0
2009-04-22 16:26:00,1.79277,1.79277,1.79221,1.79221,8286715.0
2009-04-22 16:27:00,1.79217,1.79217,1.79196,1.79212,2267250.0
2009-04-22 16:28:00,1.79218,1.79241,1.79218,1.79223,12331380.0
2009-04-22 16:29:00,1.79231,1.79275,1.79231,1.79275,3822029.0
2009-04-22 16:30:00,1.79285,1.79311,1.7928,1.79311,5473421.0
2009-04-22 16:31:00,1.79313,1.79315,1.79292,1.79315,7972457.0
2009-04-22 16:32:00,1.79325,1.79348,1.79315,1.79348,66230528.0
2009-04-22 16:33:00,1.79349,1.79349,1.79323,1.79323,5627325.0
2009-04-22 16:34:00,1.79306,1.79317,1.79293,1.79293,14816192.0
2009-04-22 16:35:00,1.79282,1.7931,1.79278,1.79305,1581320.0
2009-04-22 16:36:00,1.79325,1.79359,1.79325,1.79359,4422737.0
2009-04-22 16:37:00,1.79358,1.79383,1.79358,1.79372,8007970.0
2009-04-22 16:38:00,1.79386,1.79419,1.79386,1.79419,11414221.0
2009-04-22 16:39:00,1.79412,1.79412,1.79371,1.79383,33906884.0
2009-04-22 16:40:00,1.79379,1.79379,1.79346,1.79346,3271612.0
2009-04-22 16:41:00,1.79319,1.79341,1.79297,1.79308,13212120.0
2009-04-22 16:42:00,1.79283,1.79305,1.79276,1.79276,61309086.0
2009-04-22 16:43:00,1.79317,1.7933,1.79316,1.7932,2295139.0
2009-04-22 16:44:00,1.79312,1.79326,1.79274,1.79274,14134037.0
2009-04-22 16:45:00,1.79257,1.79257,1.79221,1.79232,13285125.0
2009-04-22 16:46:00,1.79248,1.79288,1.79248,1.79288,5717244.0
2009-04-22 16:47:00,1.79299,1.79343,1.79298,1.79343,6371257.0
2009-04-22 16:48:00,1.7935,1.79367,1.79339,1.79367,5392523.0
2009-04-22 16:49:00,1.79369,1.79399,1.79369,1.7939,18798408.0
2009-04-22 16:50:00,1.79374,1.79374,1.79311,1.79311,5254335.0
2009-04-22 16:51:00,1.7931,1.7933,1.79307,1.7933,1014020.0
2009-04-22 16:52:00,1.79349,1.79448,1.79349,1.79448,5400794.0
2009-04-22 16:53:00,1.79452,1.79486,1.79451,1.79486,10183848.0
2009-04-22 16:54:00,1.79483,1.79483,1.79457,1.79457,1121674.0
2009-04-22 16:55:00,1.79454,1.79454,1.79418,1.79418,4601511.0
2009-04-22 16:56:00,1.79419,1.79419,1.79379,1.79383,62559819.0
2009-04-22 16:57:00,1.79392,1.7945,1.79388,1.7945,16495539.0
2009-04-22 16:58:00,1.79459,1.79551,1.79459,1.79551,6034318.0
2009-04-22 16:59:00,1.79555,1.79612,1.79555,1.79612,4065030.0
2009-04-22 17:00:00,1.79605,1.79605,1.79572,1.79586,2100349.0
2009-04-22 17:01:00,1.79577,1.79577,1.79488,1.79488,17308031.0
2009-04-22 17:02:00,1.79481,1.79496,1.79424,1.79424,1895362.0
2009-04-22 17:03:00,1.7944,1.79443,1.79413,1.79413,9287438.0
2009-04-22 17:04:00,1.79414,1.79414,1.79374,1.79386,7767964.0
2009-04-22 17:05:00,1.79404,1.79441,1.79401,1.79441,2761249.0
2009-04-22 17:06:00,1.79446,1.7952,1.79446,1.79517,9475712.0
2009-04-22 17:07:00,1.7952,1.7952,1.79459,1.79459,14150136.0
2009-04-22 17:08:00,1.79433,1.79433,1.79404,1.79404,4555312.0
2009-04-22 17:09:00,1.79408,1.79455,1.79383,1.79455,19598009.0
2009-04-22 17:10:00,1.79454,1.7946,1.79431,1.79431,3812070.0
2009-04-22 17:11:00,1.79469,1.79529,1.79469,1.79529,5243461.0
2009-04-22 17:12:00,1.7952,1.79528,1.79488,1.79488,5436300.0
2009-04-22 17:13:00,1.79472,1.79472,1.79426,1.79426,8489817.0
2009-04-22 17:14:00,1.79426,1.79426,1.79384,1.79384,6261889.0
2009-04-22 17:15:00,1.79353,1.79353,1.79328,1.79328,10992041.0
2009-04-22 17:16:00,1.79348,1.79384,1.79348,1.79371,96027786.0
2009-04-22 17:17:00,1.79366,1.79388,1.7936,1.79375,1725330.0
2009-04-22 17:18:00,1.79363,1.79363,1.7935,1.79362,3135380.0
2009-04-22 17:19:00,1.7936,1.7936,1.79335,1.79335,7265255.0
2009-04-22 17:20:00,1.79349,1.7936,1.79349,1.79354,2951026.0
2009-04-22 17:21:00,1.79367,1.794,1.79367,1.79392,9199789.0
2009-04-22 17:22:00,1.79381,1.79381,1.79307,1.79348,2143004.0
2009-04-22 17:23:00,1.79319,1.79319,1.79274,1.79289,6863690.0
2009-04-22 17:24:00,1.79265,1.79265,1.7923,1.79231,2938967.0
2009-04-22 17:25:00,1.79222,1.79278,1.79222,1.79278,6030314.0
2009-04-22 17:26:00,1.79282,1.79282,1.79259,1.79259,6961055.0
2009-04-22 17:27:00,1.79247,1.79247,1.79208,1.79231,5998960.0
2009-04-22 17:28:00,1.79234,1.79234,1.79153,1.79153,101530000.0
2009-04-22 17:29:00,1.79164,1.79164,1.79098,1.79113,8147761.0
2009-04-22 17:30:00,1.79119,1.79125,1.79086,1.79086,3677270.0
2009-04-22 17:31:00,1.7908,1.79083,1.79069,1.79082,4115008.0
2009-04-22 17:32:00,1.79086,1.79086,1.79064,1.79064,19170619.0
2009-04-22 17:33:00,1.79051,1.79051,1.79003,1.79021,5027309.0
2009-04-22 17:34:00,1.79016,1.79054,1.79014,1.79054,5548248.0
2009-04-22 17:35:00,1.79064,1.79118,1.79059,1.79118,8554477.0
2009-04-22 17:36:00,1.79102,1.79118,1.79095,1.79108,4412831.0
2009-04-22 17:37:00,1.79081,1.79082,1.79043,1.79043,9204899.0
2009-04-22 17:38:00,1.79038,1.79047,1.7901,1.79035,3591050.0
2009-04-22 17:39:00,1.79037,1.79037,1.79023,1.79035,54618993.0
2009-04-22 17:40:00,1.79044,1.79044,1.79002,1.79002,7133070.0
2009-04-22 17:41:00,1.79011,1.79056,1.79011,1.79056,4049640.0
2009-04-22 17:42:00,1.79067,1.79096,1.7905,1.7905,171538160.0
2009-04-22 17:43:00,1.79045,1.79076,1.79045,1.79076,5488303.0
2009-04-22 17:44:00,1.79084,1.79084,1.79012,1.79012,11852998.0
2009-04-22 17:45:00,1.79016,1.79035,1.79011,1.79035,3800687.0
2009-04-22 17:46:00,1.79038,1.79071,1.79029,1.79071,27815080.0
2009-04-22 17:47:00,1.79069,1.79069,1.79025,1.79025,6340844.0
2009-04-22 17:48:00,1.79048,1.79075,1.79015,1.79074,51555880.0
2009-04-22 17:49:00,1.79079,1.79102,1.79079,1.79088,6249310.0
2009-04-22 17:50:00,1.79086,1.79086,1.79043,1.79074,2944462.0
2009-04-22 17:51:00,1.79069,1.79069,1.79032,1.79032,4984899.0
2009-04-22 17:52:00,1.79025,1.79054,1.78998,1.79033,2474598.0
2009-04-22 17:53:00,1.79042,1.79042,1.79005,1.79005,38697698.0
2009-04-22 17:54:00,1.79009,1.79073,1.79009,1.79073,2021502.0
2009-04-22 17:55:00,1.79082,1.79106,1.79082,1.79105,8285939.0
2009-04-22 17:56:00,1.79114,1.79167,1.79109,1.79167,9593792.0
2009-04-22 17:57:00,1.79168,1.79172,1.79149,1.79154,6586527.0
2009-04-22 17:58:00,1.79164,1.79173,1.79164,1.79173,129271116.0
2009-04-22 17:59:00,1.79148,1.79148,1.79108,1.79108,7157223.0
2009-04-22 18:00:00,1.79109,1.79109,1.7909,1.7909,4436594.0
2009-04-22 18:01:00,1.79067,1.79086,1.79067,1.79078,2471522.0
2009-04-22 18:02:00,1.79058,1.79072,1.79058,1.79068,4256691.0
2009-04-22 18:03:00,1.79062,1.79084,1.79049,1.79084,10823784.0
2009-04-22 18:04:00,1.79075,1.79075,1.79018,1.79018,43605282.0
2009-04-22 18:05:00,1.79007,1.79024,1.79007,1.79024,8200972.0
2009-04-22 18:06:00,1.7902,1.79036,1.78978,1.78978,38297850.0
2009-04-22 18:07:00,1.78964,1.78967,1.78927,1.78967,6636782.0
2009-04-22 18:08:00,1.78978,1.78984,1.7894,1.78981,12761806.0
2009-04-22 18:09:00,1.78981,1.78981,1.7897,1.78975,13217741.0
2009-04-22 18:10:00,1.78968,1.79014,1.78968,1.79014,8721631.0
2009-04-22 18:11:00,1.79031,1.79045,1.79027,1.79032,5698353.0
2009-04-22 18:12:00,1.79023,1.7903,1.7899,1.79024,5386930.0
2009-04-22 18:13:00,1.79002,1.79021,1.79,1.79021,3693707.0
2009-04-22 18:14:00,1.79025,1.79025,1.78974,1.79008,204647084.0
2009-04-22 18:15:00,1.79013,1.79054,1.79013,1.79054,7744341.0
2009-04-22 18:16:00,1.79058,1.79076,1.79058,1.79059,9972957.0
2009-04-22 18:17:00,1.79043,1.79043,1.7901,1.7901,1664006.0
2009-04-22 18:18:00,1.79016,1.79016,1.78991,1.79014,26458836.0
2009-04-22 18:19:00,1.79031,1.79051,1.79031,1.79033,3476371.0
2009-04-22 18:20:00,1.7903,1.79049,1.79007,1.79049,4231037.0
2009-04-22 18:21:00,1.7904,1.79071,1.79017,1.79071,3021854.0
2009-04-22 18:22:00,1.79078,1.79098,1.79068,1.79097,2742283.0
2009-04-22 18:23:00,1.79114,1.79146,1.79109,1.79146,4656230.0
2009-04-22 18:24:00,1.7917,1.79206,1.79168,1.79206,15489491.0
2009-04-22 18:25:00,1.79235,1.79239,1.79206,1.79206,3143891.0
2009-04-22 18:26:00,1.79198,1.79198,1.79152,1.79189,62653668.0
2009-04-22 18:27:00,1.7921,1.79223,1.79193,1.79193,6083992.0
2009-04-22 18:28:00,1.79187,1.79187,1.79158,1.79165,8763350.0
2009-04-22 18:29:00,1.79165,1.79237,1.79164,1.79237,5730005.0
2009-04-22 18:30:00,1.79274,1.79306,1.79274,1.79306,145654944.0
2009-04-22 18:31:00,1.79294,1.79294,1.79273,1.79273,2931825.0
2009-04-22 18:32:00,1.79266,1.79266,1.79213,1.79213,91535920.0
2009-04-22 18:33:00,1.79214,1.79214,1.79182,1.79213,8847860.0
2009-04-22 18:34:00,1.79227,1.7924,1.79227,1.7924,4696876.0
2009-04-22 18:35:00,1.79247,1.79257,1.79233,1.79248,9100068.0
2009-04-22 18:36:00,1.79257,1.79275,1.79257,1.79264,7337764.0
2009-04-22 18:37:00,1.79277,1.79277,1.79255,1.79255,6853245.0
2009-04-22 18:38:00,1.79248,1.79248,1.79237,1.79246,1155702.0
2009-04-22 18:39:00,1.79237,1.79239,1.79211,1.79211,7120137.0
2009-04-22 18:40:00,1.79194,1.79205,1.79188,1.79205,7716743.0
2009-04-22 18:41:00,1.79211,1.79259,1.79198,1.79259,10693363.0
2009-04-22 18:42:00,1.79263,1.7932,1.79263,1.7932,1468288.0
2009-04-22 18:43:00,1.79327,1.79343,1.7932,1.7932,12757227.0
2009-04-22 18:44:00,1.79328,1.79353,1.79317,1.79353,162130527.0
2009-04-22 18:45:00,1.79376,1.79429,1.79372,1.79429,3942953.0
2009-04-22 18:46:00,1.79426,1.79481,1.79426,1.79481,3451172.0
2009-04-22 18:47:00,1.79478,1.7953,1.79478,1.79511,3397678.0
2009-04-22 18:48:00,1.79502,1.79502,1.79467,1.79467,1990357.0
2009-04-22 18:49:00,1.79465,1.79466,1.79443,1.79462,3724436.0
2009-04-22 18:50:00,1.79469,1.79518,1.79469,1.79496,6583008.0
2009-04-22 18:51:00,1.79496,1.79496,1.79475,1.79481,4502781.0
2009-04-22 18:52:00,1.79472,1.79472,1.79417,1.79462,18490593.0
2009-04-22 18:53:00,1.79485,1.79508,1.79483,1.79483,3765995.0
2009-04-22 18:54:00,1.795,1.79552,1.795,1.79526,8888135.0
2009-04-22 18:55:00,1.79497,1.79497,1.79446,1.79446,2823841.0
2009-04-22 18:56:00,1.79449,1.79478,1.79449,1.79478,46079660.0
2009-04-22 18:57:00,1.79476,1.79476,1.79442,1.79442,7275865.0
2009-04-22 18:58:00,1.79443,1.79443,1.79407,1.79414,22604400.0
2009-04-22 18:59:00,1.79401,1.79429,1.79392,1.79429,11193757.0
2009-04-22 19:00:00,1.79425,1.79461,1.79425,1.79461,11767208.0
2009-04-22 19:01:00,1.79475,1.79475,1.79444,1.79459,2457745.0
2009-04-22 19:02:00,1.79459,1.79484,1.79444,1.79484,68419176.0
2009-04-22 19:03:00,1.79491,1.79516,1.79485,1.79516,23295905.0
2009-04-22 19:04:00,1.79521,1.7956,1.79519,1.79527,3241045.0
2009-04-22 19:05:00,1.79505,1.79505,1.79466,1.79483,4299922.0
2009-04-22 19:06:00,1.79485,1.79496,1.79485,1.79487,9203266.0
2009-04-22 19:07:00,1.79476,1.79476,1.79441,1.79441,5342794.0
2009-04-22 19:08:00,1.79436,1.7945,1.79422,1.79428,14608454.0
2009-04-22 19:09:00,1.79415,1.79438,1.79398,1.79436,3110270.0
2009-04-22 19:10:00,1.79436,1.79472,1.79436,1.79466,11595124.0
2009-04-22 19:11:00,1.79481,1.79495,1.79481,1.79488,979187.0
2009-04-22 19:12:00,1.79462,1.79462,1.7939,1.7939,84636912.0
2009-04-22 19:13:00,1.79387,1.79393,1.7938,1.7938,6363425.0
2009-04-22 19:14:00,1.79371,1.79401,1.7937,1.79401,8733532.0
2009-04-22 19:15:00,1.79383,1.79423,1.79383,1.79423,7562206.0
2009-04-22 19:16:00,1.79421,1.79447,1.79383,1.79447,10891346.0
2009-04-22 19:17:00,1.79463,1.7948,1.79434,1.79448,3471838.0
2009-04-22 19:18:00,1.79457,1.79457,1.79433,1.79433,2262313.0
2009-04-22 19:19:00,1.79426,1.79459,1.79426,1.7945,7790062.0
2009-04-22 19:20:00,1.79437,1.79437,1.79403,1.79403,3725278.0
2009-04-22 19:21:00,1.79373,1.79373,1.79332,1.79332,1219870.0
2009-04-22 19:22:00,1.79333,1.79333,1.79305,1.79327,10358042.0
2009-04-22 19:23:00,1.79319,1.79338,1.79319,1.79333,8081720.0
2009-04-22 19:24:00,1.79333,1.79345,1.79333,1.7934,4401666.0
2009-04-22 19:25:00,1.79346,1.7936,1.79346,1.7936,15292392.0
2009-04-22 19:26:00,1.79353,1.79353,1.79339,1.79344,4731743.0
2009-04-22 19:27:00,1.79335,1.79335,1.79246,1.79246,3007744.0
2009-04-22 19:28:00,1.79243,1.79276,1.79243,1.79276,10558593.0
2009-04-22 19:29:00,1.79276,1.79276,1.79248,1.79248,6644973.0
2009-04-22 19:30:00,1.79261,1.79271,1.79253,1.7927,12569679.0
2009-04-22 19:31:00,1.79263,1.79268,1.79258,1.79268,9020186.0
2009-04-22 19:32:00,1.79288,1.79344,1.79288,1.79344,8500764.0
2009-04-22 19:33:00,1.7933,1.7933,1.79287,1.79287,4808980.0
2009-04-22 19:34:00,1.79268,1.79268,1.79213,1.79213,7160798.0
2009-04-22 19:35:00,1.79201,1.79201,1.79114,1.79114,4140577.0
2009-04-22 19:36:00,1.79085,1.79186,1.79085,1.7918,5049261.0
2009-04-22 19:37:00,1.79182,1.79192,1.79169,1.7917,14939295.0
2009-04-22 19:38:00,1.79157,1.79157,1.79105,1.79105,12056038.0
2009-04-22 19:39:00,1.791,1.79102,1.7908,1.79102,3536933.0
2009-04-22 19:40:00,1.79104,1.79116,1.79104,1.79114,60314432.0
2009-04-22 19:41:00,1.79125,1.79199,1.79125,1.79193,65827296.0
2009-04-22 19:42:00,1.79184,1.79193,1.79162,1.79187,6253529.0
2009-04-22 19:43:00,1.79181,1.79181,1.79165,1.79165,18733831.0
2009-04-22 19:44:00,1.79167,1.79169,1.79156,1.79169,7222457.0
2009-04-22 19:45:00,1.79175,1.79189,1.79165,1.79189,4795981.0
2009-04-22 19:46:00,1.7919,1.79191,1.79187,1.7919,24362968.0
2009-04-22 19:47:00,1.79187,1.79193,1.79172,1.79193,16386540.0
2009-04-22 19:48:00,1.79184,1.79201,1.79184,1.79195,1534462.0
2009-04-22 19:49:00,1.79209,1.79231,1.79209,1.79231,4741096.0
2009-04-22 19:50:00,1.79227,1.79227,1.79159,1.79194,3834390.0
2009-04-22 19:51:00,1.79183,1.79188,1.79172,1.79177,10328390.0
2009-04-22 19:52:00,1.79178,1.79182,1.79164,1.79164,8141326.0
2009-04-22 19:53:00,1.7917,1.79232,1.7917,1.79215,3190781.0
2009-04-22 19:54:00,1.79277,1.79335,1.79277,1.79335,6175512.0
2009-04-22 19:55:00,1.79352,1.79378,1.79352,1.79378,4110104.0
2009-04-22 19:56:00,1.79385,1.79396,1.79365,1.79377,3161021.0
2009-04-22 19:57:00,1.79381,1.79417,1.79381,1.79406,12060949.0
2009-04-22 19:58:00,1.79415,1.79422,1.79361,1.79409,27361600.0
2009-04-22 19:59:00,1.79412,1.79428,1.79412,1.79422,6187622.0
2009-04-22 20:00:00,1.79424,1.79425,1.79368,1.79368,9519324.0
2009-04-22 20:01:00,1.79347,1.79347,1.79326,1.79339,5240307.0
2009-04-22 20:02:00,1.79347,1.7936,1.79344,1.7936,7331460.0
2009-04-22 20:03:00,1.79365,1.7941,1.79365,1.7941,26972382.0
2009-04-22 20:04:00,1.79414,1.79419,1.79407,1.79411,5293090.0
2009-04-22 20:05:00,1.7941,1.79415,1.79402,1.79415,34109754.0
2009-04-22 20:06:00,1.79405,1.79411,1.7939,1.7939,5637940.0
2009-04-22 20:07:00,1.79395,1.79409,1.79383,1.79383,2641955.0
2009-04-22 20:08:00,1.79368,1.79373,1.79338,1.79348,62421500.0
2009-04-22 20:09:00,1.79356,1.79376,1.79355,1.79376,16635051.0
2009-04-22 20:10:00,1.7937,1.79378,1.79364,1.79373,43680662.0
2009-04-22 20:11:00,1.79369,1.79377,1.79362,1.79366,9897806.0
2009-04-22 20:12:00,1.79352,1.79357,1.79338,1.79338,10998469.0
2009-04-22 20:13:00,1.7933,1.79333,1.793,1.793,2269291.0
2009-04-22 20:14:00,1.79308,1.79313,1.79292,1.79292,1178089.0
2009-04-22 20:15:00,1.79282,1.79282,1.79252,1.79279,5644285.0
2009-04-22 20:16:00,1.79273,1.79304,1.7927,1.79296,9298081.0
2009-04-22 20:17:00,1.79307,1.79354,1.79307,1.79328,3063613.0
2009-04-22 20:18:00,1.79318,1.79345,1.79318,1.79324,7697061.0
2009-04-22 20:19:00,1.79324,1.79334,1.79303,1.79303,9606652.0
2009-04-22 20:20:00,1.7927,1.7927,1.79208,1.79208,4190087.0
2009-04-22 20:21:00,1.79205,1.79205,1.7915,1.7915,13978583.0
2009-04-22 20:22:00,1.79159,1.79175,1.79138,1.79175,11817289.0
2009-04-22 20:23:00,1.79189,1.79224,1.79189,1.79207,5268307.0
2009-04-22 20:24:00,1.79204,1.79267,1.79204,1.79249,18873105.0
2009-04-22 20:25:00,1.79235,1.79236,1.79211,1.79236,6788342.0
2009-04-22 20:26:00,1.79246,1.79278,1.79232,1.79278,18247520.0
2009-04-22 20:27:00,1.79276,1.79276,1.79258,1.79261,14689651.0
2009-04-22 20:28:00,1.79273,1.79314,1.79273,1.79304,13358529.0
2009-04-22 20:29:00,1.79295,1.79308,1.79283,1.79308,6673067.0
2009-04-22 20:30:00,1.7931,1.79311,1.79275,1.79275,2300068.0
2009-04-22 20:31:00,1.79276,1.79281,1.79259,1.79272,5627285.0
2009-04-22 20:32:00,1.79285,1.79325,1.7927,1.7927,1038618.0
2009-04-22 20:33:00,1.79275,1.79289,1.79275,1.79289,5898551.0
2009-04-22 20:34:00,1.79295,1.79323,1.79295,1.79313,8329669.0
2009-04-22 20:35:00,1.79333,1.79366,1.79333,1.79361,5157838.0
2009-04-22 20:36:00,1.79356,1.79356,1.79319,1.79319,1059722.0
2009-04-22 20:37:00,1.79313,1.79318,1.79305,1.79311,8321245.0
2009-04-22 20:38:00,1.79305,1.79305,1.79261,1.79261,72297940.0
2009-04-22 20:39:00,1.7925,1.7925,1.79226,1.79226,34707400.0
2009-04-22 20:40:00,1.79236,1.79276,1.79236,1.79276,9343021.0
2009-04-22 20:41:00,1.79273,1.79292,1.79268,1.79268,14937366.0
2009-04-22 20:42:00,1.79264,1.79264,1.79154,1.79162,91762597.0
2009-04-22 20:43:00,1.79177,1.79217,1.79177,1.79217,10703349.0
2009-04-22 20:44:00,1.79232,1.79273,1.79232,1.79273,5336170.0
2009-04-22 20:45:00,1.79287,1.7929,1.79274,1.79283,2758120.0
2009-04-22 20:46:00,1.79274,1.79274,1.79228,1.79228,100882392.0
2009-04-22 20:47:00,1.79243,1.79323,1.79243,1.79323,12875528.0
2009-04-22 20:48:00,1.79327,1.79334,1.79275,1.79275,4320465.0
2009-04-22 20:49:00,1.7925,1.7925,1.79207,1.79209,8993967.0
2009-04-22 20:50:00,1.79211,1.79247,1.79211,1.79247,4633331.0
2009-04-22 20:51:00,1.79264,1.79277,1.79263,1.79263,14476140.0
2009-04-22 20:52:00,1.79267,1.79267,1.79242,1.79251,2254257.0
2009-04-22 20:53:00,1.79258,1.79288,1.79144,1.79254,4712480.0
2009-04-22 20:54:00,1.79261,1.79261,1.79216,1.79256,18596137.0
2009-04-22 20:55:00,1.79269,1.79269,1.7923,1.7923,9007277.0
2009-04-22 20:56:00,1.79227,1.79237,1.79218,1.79237,1738120.0
2009-04-22 20:57:00,1.79248,1.79274,1.79229,1.79274,11849948.0
2009-04-22 20:58:00,1.79278,1.79278,1.79265,1.79265,2527010.0
2009-04-22 20:59:00,1.79254,1.79266,1.79242,1.79242,7387927.0
2009-04-22 21:00:00,1.79256,1.79329,1.79256,1.79329,6901053.0
2009-04-22 21:01:00,1.79347,1.79372,1.79347,1.79364,3225379.0
2009-04-22 21:02:00,1.79364,1.79365,1.79351,1.79365,16421867.0
2009-04-22 21:03:00,1.79366,1.79385,1.79366,1.79372,5967551.0
2009-04-22 21:04:00,1.79372,1.79372,1.79356,1.7936,4300696.0
2009-04-22 21:05:00,1.7935,1.7935,1.7932,1.79341,6365204.0
2009-04-22 21:06:00,1.79347,1.79348,1.79329,1.79329,169416488.0
2009-04-22 21:07:00,1.79339,1.79361,1.79336,1.79343,16367967.0
2009-04-22 21:08:00,1.7933,1.7933,1.7927,1.7927,9621266.0
2009-04-22 21:09:00,1.79258,1.79258,1.79221,1.79225,11211341.0
2009-04-22 21:10:00,1.79214,1.79214,1.7913,1.79134,4728095.0
2009-04-22 21:11:00,1.79144,1.79193,1.79144,1.79193,3822134.0
2009-04-22 21:12:00,1.7921,1.7921,1.7915,1.7915,8104812.0
2009-04-22 21:13:00,1.79143,1.79162,1.79135,1.79162,4355907.0
2009-04-22 21:14:00,1.79169,1.79177,1.79161,1.79177,50346603.0
2009-04-22 21:15:00,1.79187,1.79212,1.79187,1.79204,3844883.0
2009-04-22 21:16:00,1.79219,1.79277,1.79213,1.79277,6745525.0
2009-04-22 21:17:00,1.79283,1.79302,1.79283,1.79288,9186276.0
2009-04-22 21:18:00,1.79283,1.79345,1.7928,1.79345,4253536.0
2009-04-22 21:19:00,1.79339,1.79393,1.79339,1.79393,8858488.0
2009-04-22 21:20:00,1.79388,1.79388,1.79345,1.79377,11994580.0
2009-04-22 21:21:00,1.79366,1.79386,1.79344,1.79386,4803889.0
2009-04-22 21:22:00,1.79401,1.79456,1.794,1.794,10493156.0
2009-04-22 21:23:00,1.7938,1.79387,1.7933,1.79366,4871413.0
2009-04-22 21:24:00,1.79358,1.79365,1.7935,1.79365,2852193.0
2009-04-22 21:25:00,1.79377,1.79383,1.79369,1.79371,6886227.0
2009-04-22 21:26:00,1.7937,1.79389,1.79356,1.79389,36199421.0
2009-04-22 21:27:00,1.7941,1.79433,1.7941,1.79427,3503021.0
2009-04-22 21:28:00,1.7942,1.7942,1.7935,1.79352,6208229.0
2009-04-22 21:29:00,1.79361,1.79393,1.7935,1.79393,11656235.0
2009-04-22 21:30:00,1.79411,1.79499,1.79411,1.79499,8705325.0
2009-04-22 21:31:00,1.79486,1.79497,1.79476,1.79482,24109226.0
2009-04-22 21:32:00,1.79481,1.79481,1.79446,1.79446,10593936.0
2009-04-22 21:33:00,1.79432,1.79433,1.79394,1.79421,3945043.0
2009-04-22 21:34:00,1.79416,1.79416,1.79366,1.79394,12980034.0
2009-04-22 21:35:00,1.79393,1.79403,1.79393,1.79396,3803397.0
2009-04-22 21:36:00,1.79406,1.79442,1.79406,1.79442,16882071.0
2009-04-22 21:37:00,1.79448,1.79542,1.79426,1.79542,8424570.0
2009-04-22 21:38:00,1.79552,1.79579,1.79552,1.79552,7622753.0
2009-04-22 21:39:00,1.7953,1.7953,1.79474,1.79474,8393529.0
2009-04-22 21:40:00,1.7949,1.79529,1.79467,1.79481,16691346.0
2009-04-22 21:41:00,1.79503,1.79503,1.79447,1.79447,3946405.0
2009-04-22 21:42:00,1.79456,1.79494,1.79452,1.79494,31617019.0
2009-04-22 21:43:00,1.79505,1.79544,1.79505,1.79536,7363633.0
2009-04-22 21:44:00,1.79547,1.79548,1.79525,1.7954,6857425.0
2009-04-22 21:45:00,1.7953,1.7953,1.79496,1.79496,2092724.0
2009-04-22 21:46:00,1.79499,1.79499,1.79444,1.79492,6822103.0
2009-04-22 21:47:00,1.79513,1.79548,1.79513,1.79534,943872.0
2009-04-22 21:48:00,1.79523,1.79523,1.79424,1.79424,1770881.0
2009-04-22 21:49:00,1.79415,1.79415,1.79365,1.79393,14220437.0
2009-04-22 21:50:00,1.79411,1.7946,1.79411,1.7946,3822069.0
2009-04-22 21:51:00,1.79479,1.79505,1.79479,1.79493,9451330.0
2009-04-22 21:52:00,1.79484,1.79504,1.79476,1.79504,7021938.0
2009-04-22 21:53:00,1.79521,1.79543,1.79494,1.79539,9838632.0
2009-04-22 21:54:00,1.79536,1.7954,1.79514,1.79514,10338597.0
2009-04-22 21:55:00,1.79528,1.79537,1.79516,1.7952,9324185.0
2009-04-22 21:56:00,1.79518,1.79518,1.79507,1.79512,11246400.0
2009-04-22 21:57:00,1.79514,1.7953,1.79498,1.7953,1362101.0
2009-04-22 21:58:00,1.79536,1.79549,1.79493,1.79493,4564392.0
2009-04-22 21:59:00,1.79484,1.79501,1.79467,1.79467,2396299.0
2009-04-22 22:00:00,1.79478,1.79491,1.79478,1.79491,21839999.0
2009-04-22 22:01:00,1.79515,1.79537,1.79502,1.79502,8821917.0
2009-04-22 22:02:00,1.79494,1.79494,1.7947,1.79492,5621005.0
2009-04-22 22:03:00,1.79505,1.79519,1.79505,1.79519,11771420.0
2009-04-22 22:04:00,1.795,1.79513,1.79492,1.79492,5452814.0
2009-04-22 22:05:00,1.79494,1.79521,1.79494,1.79508,4582295.0
2009-04-22 22:06:00,1.7951,1.79521,1.7951,1.79521,2920132.0
2009-04-22 22:07:00,1.79538,1.79556,1.79538,1.79542,9491705.0
2009-04-22 22:08:00,1.79544,1.7959,1.79544,1.79562,14447408.0
2009-04-22 22:09:00,1.79555,1.79555,1.79496,1.79519,20470569.0
2009-04-22 22:10:00,1.79523,1.79579,1.79523,1.79579,3679037.0
2009-04-22 22:11:00,1.79571,1.79571,1.7952,1.79525,3362901.0
2009-04-22 22:12:00,1.79507,1.79517,1.79479,1.79517,34644470.0
2009-04-22 22:13:00,1.79537,1.79561,1.79537,1.79547,14036336.0
2009-04-22 22:14:00,1.79546,1.79546,1.79525,1.79533,2627163.0
2009-04-22 22:15:00,1.79526,1.79526,1.79517,1.79522,12309727.0
2009-04-22 22:16:00,1.79509,1.79515,1.79485,1.79515,7780619.0
2009-04-22 22:17:00,1.79516,1.79516,1.79491,1.79491,5564185.0
2009-04-22 22:18:00,1.79483,1.79486,1.7946,1.7946,4656528.0
2009-04-22 22:19:00,1.79448,1.79472,1.79448,1.79472,8491646.0
2009-04-22 22:20:00,1.79473,1.79488,1.79472,1.79479,3770536.0
2009-04-22 22:21:00,1.79474,1.79501,1.79474,1.79501,9784236.0
2009-04-22 22:22:00,1.79512,1.79512,1.79508,1.79511,25258344.0
2009-04-22 22:23:00,1.79512,1.79512,1.79483,1.79511,4565145.0
2009-04-22 22:24:00,1.79513,1.7957,1.79513,1.7957,7704356.0
2009-04-22 22:25:00,1.79579,1.79586,1.7957,1.79586,3623456.0
2009-04-22 22:26:00,1.79592,1.796,1.79591,1.79591,18015844.0
2009-04-22 22:27:00,1.79573,1.79573,1.79541,1.79541,4845851.0
2009-04-22 22:28:00,1.79543,1.79543,1.79501,1.79542,3404817.0
2009-04-22 22:29:00,1.79563,1.79598,1.79563,1.79598,9591132.0
2009-04-22 22:30:00,1.79601,1.79616,1.79589,1.79616,7997325.0
2009-04-22 22:31:00,1.79614,1.79614,1.79576,1.79598,14673099.0
2009-04-22 22:32:00,1.79597,1.79597,1.7957,1.7957,6964031.0
2009-04-22 22:33:00,1.79547,1.79556,1.79538,1.79554,8543620.0
2009-04-22 22:34:00,1.79561,1.7958,1.79561,1.79564,14096768.0
2009-04-22 22:35:00,1.79561,1.79578,1.79557,1.79571,12607823.0
2009-04-22 22:36:00,1.79576,1.79576,1.79525,1.79565,3737764.0
2009-04-22 22:37:00,1.79563,1.79563,1.79538,1.79558,8644020.0
2009-04-22 22:38:00,1.79561,1.7957,1.79559,1.79559,1993332.0
2009-04-22 22:39:00,1.79557,1.79586,1.79557,1.79567,10126938.0
2009-04-22 22:40:00,1.79577,1.79581,1.7956,1.7956,16986479.0
2009-04-22 22:41:00,1.79531,1.7955,1.79531,1.79546,44010010.0
2009-04-22 22:42:00,1.79551,1.79562,1.79549,1.79562,10930157.0
2009-04-22 22:43:00,1.79565,1.79571,1.79553,1.79566,11156407.0
2009-04-22 22:44:00,1.79534,1.79567,1.79534,1.79556,12722361.0
2009-04-22 22:45:00,1.7955,1.79558,1.79542,1.79558,2256247.0
2009-04-22 22:46:00,1.79552,1.79552,1.79534,1.79534,8588687.0
2009-04-22 22:47:00,1.79529,1.79529,1.79494,1.79494,5706496.0
2009-04-22 22:48:00,1.79501,1.79527,1.79501,1.79527,2260059.0
2009-04-22 22:49:00,1.79513,1.79521,1.79481,1.79489,5761138.0
2009-04-22 22:50:00,1.79484,1.79519,1.79484,1.79519,5398519.0
2009-04-22 22:51:00,1.79521,1.79536,1.79517,1.79519,9789746.0
2009-04-22 22:52:00,1.79528,1.79553,1.79519,1.79527,10998447.0
2009-04-22 22:53:00,1.79539,1.79575,1.79539,1.79575,3011126.0
2009-04-22 22:54:00,1.79572,1.79572,1.79398,1.79535,3489864.0
2009-04-22 22:55:00,1.79539,1.79552,1.79535,1.79552,3509475.0
2009-04-22 22:56:00,1.79554,1.79559,1.7953,1.7953,3520013.0
2009-04-22 22:57:00,1.79518,1.79526,1.79493,1.79526,6140976.0
2009-04-22 22:58:00,1.79552,1.79583,1.79552,1.79583,6409723.0
2009-04-22 22:59:00,1.79585,1.79605,1.79547,1.79586,9761955.0
2009-04-22 23:00:00,1.7957,1.7957,1.79538,1.79538,16125504.0
2009-04-22 23:01:00,1.79546,1.79546,1.79499,1.79545,4816797.0
2009-04-22 23:02:00,1.79553,1.79584,1.79553,1.79576,2537720.0
2009-04-22 23:03:00,1.79575,1.79575,1.79566,1.79566,7418797.0
2009-04-22 23:04:00,1.79552,1.79552,1.7953,1.7955,12678455.0
2009-04-22 23:05:00,1.79548,1.79564,1.79526,1.79526,9620275.0
2009-04-22 23:06:00,1.79549,1.79595,1.79529,1.79595,4335513.0
2009-04-22 23:07:00,1.79596,1.79597,1.79581,1.79583,9772627.0
2009-04-22 23:08:00,1.79594,1.796,1.79584,1.79593,6244200.0
2009-04-22 23:09:00,1.79605,1.79639,1.79605,1.79615,2900739.0
2009-04-22 23:10:00,1.79617,1.79622,1.79616,1.79616,3175189.0
2009-04-22 23:11:00,1.796,1.796,1.79571,1.79576,9963550.0
2009-04-22 23:12:00,1.79573,1.79573,1.79531,1.79571,4726166.0
2009-04-22 23:13:00,1.79562,1.79562,1.79541,1.79557,9421622.0
2009-04-22 23:14:00,1.79566,1.79568,1.79555,1.79556,12273733.0
2009-04-22 23:15:00,1.79557,1.79557,1.79542,1.79542,7867848.0
2009-04-22 23:16:00,1.79534,1.79534,1.79511,1.79511,11600111.0
2009-04-22 23:17:00,1.79503,1.7953,1.79503,1.7953,19370845.0
2009-04-22 23:18:00,1.79547,1.7956,1.79547,1.79553,2382836.0
2009-04-22 23:19:00,1.79551,1.79551,1.79532,1.79532,4513639.0
2009-04-22 23:20:00,1.79531,1.79545,1.79531,1.79536,2679714.0
2009-04-22 23:21:00,1.79539,1.79544,1.79531,1.79541,9426888.0
2009-04-22 23:22:00,1.79541,1.79551,1.79537,1.79551,28936075.0
2009-04-22 23:23:00,1.79552,1.79552,1.79538,1.79538,7233598.0
2009-04-22 23:24:00,1.79538,1.79538,1.7952,1.7952,8230957.0
2009-04-22 23:25:00,1.79526,1.79558,1.79526,1.7955,8041772.0
2009-04-22 23:26:00,1.79548,1.79554,1.79543,1.79547,7077873.0
2009-04-22 23:27:00,1.79542,1.79551,1.79526,1.79526,5421764.0
2009-04-22 23:28:00,1.79521,1.79521,1.79485,1.79508,14636833.0
2009-04-22 23:29:00,1.79518,1.79528,1.79518,1.79526,6417707.0
2009-04-22 23:30:00,1.79532,1.79551,1.79532,1.79544,35116084.0
2009-04-22 23:31:00,1.79536,1.79539,1.79514,1.79539,4975905.0
2009-04-22 23:32:00,1.7953,1.7953,1.79518,1.79523,6085208.0
2009-04-22 23:33:00,1.79522,1.79535,1.79522,1.79535,5559120.0
2009-04-22 23:34:00,1.79545,1.79567,1.79545,1.79567,8216258.0
2009-04-22 23:35:00,1.7955,1.79562,1.7953,1.79562,6696929.0
2009-04-22 23:36:00,1.79561,1.79562,1.79545,1.7956,6063645.0
2009-04-22 23:37:00,1.79579,1.79629,1.79579,1.79629,7336881.0
2009-04-22 23:38:00,1.79646,1.79651,1.79637,1.79637,12030159.0
2009-04-22 23:39:00,1.79638,1.79641,1.79574,1.7961,2430902.0
2009-04-22 23:40:00,1.79587,1.79587,1.79556,1.79556,1834248.0
2009-04-22 23:41:00,1.79548,1.79548,1.79524,1.79524,6583183.0
2009-04-22 23:42:00,1.79518,1.79518,1.79468,1.79505,4728367.0
2009-04-22 23:43:00,1.79508,1.79538,1.79508,1.79538,6036653.0
2009-04-22 23:44:00,1.79519,1.79519,1.79479,1.79479,12899447.0
2009-04-22 23:45:00,1.79471,1.79471,1.7943,1.7943,1558775.0
2009-04-22 23:46:00,1.79419,1.79428,1.79417,1.79427,4266511.0
2009-04-22 23:47:00,1.79434,1.79456,1.79428,1.79428,2393339.0
2009-04-22 23:48:00,1.7942,1.79435,1.79407,1.7942,10716684.0
2009-04-22 23:49:00,1.79413,1.79431,1.79406,1.79406,3563410.0
2009-04-22 23:50:00,1.79417,1.79427,1.79417,1.79427,7556443.0
2009-04-22 23:51:00,1.79429,1.79463,1.79429,1.79463,7789843.0
2009-04-22 23:52:00,1.79463,1.79464,1.79436,1.79436,11580480.0
2009-04-22 23:53:00,1.79412,1.79415,1.79392,1.79415,4315754.0
2009-04-22 23:54:00,1.79428,1.79457,1.79406,1.79406,4329180.0
2009-04-22 23:55:00,1.79402,1.79402,1.79351,1.79367,7815960.0
2009-04-22 23:56:00,1.79371,1.7939,1.79371,1.79378,8491810.0
2009-04-22 23:57:00,1.79387,1.79387,1.79371,1.79371,11313614.0
2009-04-22 23:58:00,1.79393,1.79413,1.79386,1.79413,1457056.0
2009-04-22 23:59:00,1.79409,1.79409,1.79358,1.79358,3779577.0
2009-04-23 00:00:00,1.79354,1.79354,1.79344,1.79352,8159397.0
2009-04-23 00:01:00,1.7936,1.79399,1.7936,1.79399,5882481.0
2009-04-23 00:02:00,1.79392,1.79392,1.7938,1.79387,14107149.0
2009-04-23 00:03:00,1.79388,1.79388,1.79363,1.79363,4240615.0
2009-04-23 00:04:00,1.79366,1.79379,1.79363,1.79375,4654185.0
2009-04-23 00:05:00,1.79385,1.79385,1.79359,1.79368,4426713.0
2009-04-23 00:06:00,1.79369,1.79377,1.79347,1.79348,3686103.0
2009-04-23 00:07:00,1.79335,1.79346,1.79274,1.79274,919595.0
2009-04-23 00:08:00,1.7928,1.79295,1.7926,1.79291,6788301.0
2009-04-23 00:09:00,1.7929,1.79299,1.79287,1.79299,3320347.0
2009-04-23 00:10:00,1.79299,1.79299,1.79293,1.79297,2572297.0
2009-04-23 00:11:00,1.79308,1.79309,1.79292,1.79301,2753240.0
2009-04-23 00:12:00,1.79308,1.79336,1.79306,1.79311,2123265.0
2009-04-23 00:13:00,1.79304,1.79304,1.79265,1.79265,3263699.0
2009-04-23 00:14:00,1.79304,1.79307,1.79296,1.79307,2414464.0
2009-04-23 00:15:00,1.79326,1.79354,1.79295,1.79319,5707699.0
2009-04-23 00:16:00,1.79314,1.79314,1.79293,1.7931,5996171.0
2009-04-23 00:17:00,1.79325,1.79335,1.7932,1.7932,14304151.0
2009-04-23 00:18:00,1.79308,1.7932,1.79305,1.7932,6650548.0
2009-04-23 00:19:00,1.79329,1.79366,1.79329,1.79366,5441747.0
2009-04-23 00:20:00,1.79379,1.79379,1.79336,1.79364,7514695.0
2009-04-23 00:21:00,1.79366,1.7937,1.79352,1.79352,16038419.0
2009-04-23 00:22:00,1.7934,1.7934,1.79323,1.79337,15948573.0
2009-04-23 00:23:00,1.79337,1.79337,1.79322,1.79333,6776433.0
2009-04-23 00:24:00,1.79324,1.79332,1.79324,1.79332,5051241.0
2009-04-23 00:25:00,1.79327,1.79343,1.79327,1.79332,7011238.0
2009-04-23 00:26:00,1.79315,1.79315,1.79303,1.79303,11650930.0
2009-04-23 00:27:00,1.79313,1.79313,1.79286,1.79287,14501475.0
2009-04-23 00:28:00,1.79287,1.79291,1.7928,1.79291,10390332.0
2009-04-23 00:29:00,1.79293,1.79314,1.79293,1.79314,2504055.0
2009-04-23 00:30:00,1.7932,1.79332,1.79314,1.79332,6274606.0
2009-04-23 00:31:00,1.79332,1.79334,1.79313,1.79334,22397495.0
2009-04-23 00:32:00,1.79329,1.79329,1.79307,1.79307,2678739.0
2009-04-23 00:33:00,1.79316,1.79325,1.7931,1.79325,22085985.0
2009-04-23 00:34:00,1.79309,1.79344,1.79309,1.79332,1532588.0
2009-04-23 00:35:00,1.79326,1.79346,1.79315,1.79318,4774821.0
2009-04-23 00:36:00,1.79326,1.79334,1.79323,1.79334,5890145.0
2009-04-23 00:37:00,1.79343,1.79343,1.7933,1.79343,2085321.0
2009-04-23 00:38:00,1.79346,1.79364,1.7934,1.7934,3804082.0
2009-04-23 00:39:00,1.79346,1.79403,1.79346,1.794,21260307.0
2009-04-23 00:40:00,1.79392,1.79392,1.79367,1.79389,5115541.0
2009-04-23 00:41:00,1.79398,1.79398,1.79334,1.79334,3617935.0
2009-04-23 00:42:00,1.79347,1.79392,1.79347,1.79387,5137038.0
2009-04-23 00:43:00,1.79379,1.79379,1.79337,1.79368,7454941.0
2009-04-23 00:44:00,1.79363,1.79378,1.79361,1.79361,9265103.0
2009-04-23 00:45:00,1.79357,1.79357,1.79311,1.79317,3493803.0
2009-04-23 00:46:00,1.79313,1.79313,1.79286,1.79286,4183178.0
2009-04-23 00:47:00,1.79268,1.79281,1.79243,1.79281,4733957.0
2009-04-23 00:48:00,1.79276,1.79301,1.79276,1.79292,10375664.0
2009-04-23 00:49:00,1.79285,1.79301,1.79285,1.79301,2734252.0
2009-04-23 00:50:00,1.79302,1.79302,1.79288,1.79291,13440607.0
2009-04-23 00:51:00,1.79286,1.79301,1.79286,1.79294,11078986.0
2009-04-23 00:52:00,1.79271,1.79271,1.79262,1.79263,4423980.0
2009-04-23 00:53:00,1.79271,1.79326,1.79271,1.79326,15773518.0
2009-04-23 00:54:00,1.79326,1.79337,1.79313,1.79313,3478608.0
2009-04-23 00:55:00,1.79318,1.79321,1.79295,1.79321,2291565.0
2009-04-23 00:56:00,1.7932,1.79326,1.7929,1.79295,7397019.0
2009-04-23 00:57:00,1.79304,1.79328,1.79304,1.79325,15859245.0
2009-04-23 00:58:00,1.79313,1.79335,1.79313,1.79335,2305277.0
2009-04-23 00:59:00,1.79348,1.79371,1.79348,1.79371,24141019.0
2009-04-23 01:00:00,1.79354,1.79354,1.79335,1.79335,7044112.0
2009-04-23 01:01:00,1.79339,1.79345,1.79323,1.79325,15308390.0
2009-04-23 01:02:00,1.79331,1.79336,1.79329,1.79336,5507733.0
2009-04-23 01:03:00,1.79344,1.79344,1.79315,1.79321,12327280.0
2009-04-23 01:04:00,1.79305,1.79333,1.79305,1.79329,8684142.0
2009-04-23 01:05:00,1.79352,1.79362,1.79323,1.7935,5615325.0
2009-04-23 01:06:00,1.79357,1.79373,1.79352,1.7936,13353153.0
2009-04-23 01:07:00,1.79359,1.79359,1.79347,1.79347,9557142.0
2009-04-23 01:08:00,1.79345,1.79345,1.79328,1.79344,5982267.0
2009-04-23 01:09:00,1.79337,1.79359,1.79337,1.7934,16100383.0
2009-04-23 01:10:00,1.79323,1.79351,1.79323,1.79351,31843357.0
2009-04-23 01:11:00,1.79358,1.7936,1.79344,1.7935,4675916.0
2009-04-23 01:12:00,1.79358,1.79362,1.79345,1.79356,3024334.0
2009-04-23 01:13:00,1.79351,1.79365,1.7935,1.79365,3937790.0
2009-04-23 01:14:00,1.79345,1.79352,1.79334,1.79337,6281366.0
2009-04-23 01:15:00,1.793,1.79361,1.793,1.79339,4365876.0
2009-04-23 01:16:00,1.79309,1.79309,1.79254,1.79254,8321148.0
2009-04-23 01:17:00,1.79264,1.79264,1.79253,1.79263,14345076.0
2009-04-23 01:18:00,1.79277,1.79294,1.79277,1.79292,9901757.0
2009-04-23 01:19:00,1.79293,1.79307,1.79287,1.79307,9464195.0
2009-04-23 01:20:00,1.79302,1.79302,1.79284,1.79287,24295800.0
2009-04-23 01:21:00,1.79289,1.79289,1.79261,1.79261,13373028.0
2009-04-23 01:22:00,1.79278,1.79296,1.79247,1.79247,4001208.0
2009-04-23 01:23:00,1.79247,1.79261,1.79237,1.7926,11747832.0
2009-04-23 01:24:00,1.79264,1.7932,1.79264,1.7932,3023362.0
2009-04-23 01:25:00,1.79318,1.79357,1.79318,1.79357,5132962.0
2009-04-23 01:26:00,1.7937,1.7937,1.79308,1.79342,20514692.0
2009-04-23 01:27:00,1.79338,1.7935,1.7931,1.7935,4665350.0
2009-04-23 01:28:00,1.79341,1.79341,1.79307,1.79329,5664704.0
2009-04-23 01:29:00,1.79338,1.79356,1.79338,1.79345,3460375.0
2009-04-23 01:30:00,1.79352,1.79359,1.79345,1.7935,20053379.0
2009-04-23 01:31:00,1.79348,1.79355,1.79341,1.79341,3983500.0
2009-04-23 01:32:00,1.79342,1.79365,1.79337,1.79365,5627926.0
2009-04-23 01:33:00,1.79359,1.79363,1.79345,1.79345,3971286.0
2009-04-23 01:34:00,1.79327,1.79327,1.7929,1.79294,7198039.0
2009-04-23 01:35:00,1.79308,1.79332,1.79306,1.79316,464084.0
2009-04-23 01:36:00,1.79323,1.79323,1.79288,1.79288,7284538.0
2009-04-23 01:37:00,1.79303,1.79303,1.79278,1.79278,13498365.0
2009-04-23 01:38:00,1.79277,1.79282,1.79267,1.79273,4040381.0
2009-04-23 01:39:00,1.7925,1.79269,1.7925,1.79261,5618582.0
2009-04-23 01:40:00,1.79262,1.79275,1.7926,1.79275,7854352.0
2009-04-23 01:41:00,1.79282,1.79288,1.79275,1.79288,4643979.0
2009-04-23 01:42:00,1.79295,1.79295,1.79247,1.79292,17820144.0
2009-04-23 01:43:00,1.793,1.79331,1.793,1.79331,6484488.0
2009-04-23 01:44:00,1.79324,1.79344,1.79324,1.79327,20899571.0
2009-04-23 01:45:00,1.79352,1.79413,1.79352,1.79413,7220182.0
2009-04-23 01:46:00,1.79433,1.79433,1.7942,1.7942,6789282.0
2009-04-23 01:47:00,1.794,1.79404,1.79383,1.79399,7338970.0
2009-04-23 01:48:00,1.79389,1.79389,1.79372,1.79375,8678563.0
2009-04-23 01:49:00,1.79388,1.79406,1.79365,1.79403,9623432.0
2009-04-23 01:50:00,1.794,1.79405,1.79384,1.794,22041032.0
2009-04-23 01:51:00,1.79404,1.79428,1.79404,1.79428,18975041.0
2009-04-23 01:52:00,1.79417,1.79417,1.79384,1.79399,1322829.0
2009-04-23 01:53:00,1.79406,1.79413,1.79387,1.79407,8308387.0
2009-04-23 01:54:00,1.79387,1.79387,1.79372,1.79372,19009460.0
2009-04-23 01:55:00,1.79393,1.79418,1.79382,1.79418,6625119.0
2009-04-23 01:56:00,1.79422,1.79432,1.79417,1.79421,5577973.0
2009-04-23 01:57:00,1.79403,1.79416,1.79392,1.79397,12715124.0
2009-04-23 01:58:00,1.79405,1.79435,1.79397,1.79435,7058982.0
2009-04-23 01:59:00,1.79434,1.79586,1.79434,1.79586,12608149.0
2009-04-23 02:00:00,1.79567,1.79567,1.79514,1.79514,13128019.0
2009-04-23 02:01:00,1.79506,1.79506,1.79477,1.79481,7463503.0
2009-04-23 02:02:00,1.79478,1.79491,1.79458,1.79458,12511192.0
2009-04-23 02:03:00,1.7947,1.79478,1.79459,1.7947,6094812.0
2009-04-23 02:04:00,1.79467,1.79467,1.79454,1.79454,7198086.0
2009-04-23 02:05:00,1.79438,1.79448,1.7943,1.7943,19869820.0
2009-04-23 02:06:00,1.79429,1.7943,1.79413,1.79426,8285189.0
2009-04-23 02:07:00,1.79422,1.79438,1.79419,1.79438,1464111.0
2009-04-23 02:08:00,1.79456,1.79456,1.79439,1.79452,18729155.0
2009-04-23 02:09:00,1.79451,1.79464,1.79451,1.79464,21948847.0
2009-04-23 02:10:00,1.79474,1.79511,1.79468,1.7951,9881334.0
2009-04-23 02:11:00,1.79496,1.79507,1.79488,1.7949,7988370.0
2009-04-23 02:12:00,1.79488,1.79488,1.79467,1.7947,7456788.0
2009-04-23 02:13:00,1.79474,1.7949,1.7947,1.7949,6962654.0
2009-04-23 02:14:00,1.7949,1.79497,1.79485,1.79485,7787922.0
2009-04-23 02:15:00,1.7947,1.79489,1.7946,1.7947,22364442.0
2009-04-23 02:16:00,1.79476,1.79483,1.79455,1.79466,5898207.0
2009-04-23 02:17:00,1.79472,1.79479,1.79438,1.79466,17768613.0
2009-04-23 02:18:00,1.79452,1.79452,1.7942,1.79434,4832445.0
2009-04-23 02:19:00,1.79433,1.7946,1.79433,1.7946,7574111.0
2009-04-23 02:20:00,1.79474,1.79488,1.79474,1.79482,5804919.0
2009-04-23 02:21:00,1.79508,1.79523,1.795,1.79523,4038363.0
2009-04-23 02:22:00,1.79532,1.79533,1.79517,1.79517,12794659.0
2009-04-23 02:23:00,1.79499,1.79513,1.79485,1.79489,7883698.0
2009-04-23 02:24:00,1.79477,1.795,1.79477,1.79485,478239.0
2009-04-23 02:25:00,1.79483,1.79491,1.79458,1.79458,7727363.0
2009-04-23 02:26:00,1.79448,1.79448,1.79407,1.79431,3875940.0
2009-04-23 02:27:00,1.79438,1.79481,1.79432,1.7948,5727586.0
2009-04-23 02:28:00,1.79501,1.79528,1.79469,1.79469,4026586.0
2009-04-23 02:29:00,1.79449,1.79449,1.79414,1.79431,22185395.0
2009-04-23 02:30:00,1.79433,1.79467,1.79433,1.79453,3348522.0
2009-04-23 02:31:00,1.79453,1.79476,1.79427,1.79476,5399582.0
2009-04-23 02:32:00,1.79475,1.79475,1.79442,1.79466,4280138.0
2009-04-23 02:33:00,1.79459,1.79462,1.79405,1.79462,20396391.0
2009-04-23 02:34:00,1.79467,1.79481,1.79451,1.79451,5093741.0
2009-04-23 02:35:00,1.7944,1.79442,1.79424,1.79442,3243950.0
2009-04-23 02:36:00,1.79457,1.79475,1.79457,1.79467,11370335.0
2009-04-23 02:37:00,1.79467,1.79467,1.79447,1.79457,4263864.0
2009-04-23 02:38:00,1.79453,1.79465,1.79442,1.79442,14017849.0
2009-04-23 02:39:00,1.79418,1.79422,1.79412,1.79413,23805420.0
2009-04-23 02:40:00,1.79428,1.79436,1.79421,1.79433,9002374.0
2009-04-23 02:41:00,1.79418,1.79418,1.794,1.79402,9080849.0
2009-04-23 02:42:00,1.794,1.7941,1.79398,1.79403,14041774.0
2009-04-23 02:43:00,1.79396,1.79447,1.79396,1.79444,8867376.0
2009-04-23 02:44:00,1.79467,1.79484,1.79423,1.79423,4379014.0
2009-04-23 02:45:00,1.79456,1.79456,1.79413,1.79427,6930770.0
2009-04-23 02:46:00,1.79442,1.79442,1.79426,1.79426,4020205.0
2009-04-23 02:47:00,1.79421,1.79431,1.79415,1.79429,3197648.0
2009-04-23 02:48:00,1.79423,1.79423,1.79403,1.79408,4551214.0
2009-04-23 02:49:00,1.79391,1.79391,1.79356,1.79356,32489912.0
2009-04-23 02:50:00,1.7936,1.79371,1.79356,1.79361,16506440.0
2009-04-23 02:51:00,1.79366,1.79366,1.79335,1.79335,5724111.0
2009-04-23 02:52:00,1.79324,1.79326,1.79297,1.79297,8834482.0
2009-04-23 02:53:00,1.79302,1.79359,1.79302,1.79359,13358498.0
2009-04-23 02:54:00,1.79347,1.79364,1.79311,1.79343,5232807.0
2009-04-23 02:55:00,1.79313,1.79313,1.79255,1.79255,8184096.0
2009-04-23 02:56:00,1.79252,1.79252,1.79203,1.79224,12865036.0
2009-04-23 02:57:00,1.79225,1.79231,1.79206,1.79208,6087235.0
2009-04-23 02:58:00,1.79231,1.79271,1.79231,1.79266,14116921.0
2009-04-23 02:59:00,1.79252,1.79284,1.79243,1.79284,6975752.0
2009-04-23 03:00:00,1.79301,1.79301,1.79276,1.79276,25852451.0
2009-04-23 03:01:00,1.79275,1.79328,1.79275,1.79316,2554604.0
2009-04-23 03:02:00,1.79349,1.79352,1.79336,1.79336,15048150.0
2009-04-23 03:03:00,1.79349,1.79371,1.79334,1.79334,7281963.0
2009-04-23 03:04:00,1.79314,1.79328,1.79295,1.79328,2469889.0
2009-04-23 03:05:00,1.79328,1.79369,1.79328,1.79368,3542731.0
2009-04-23 03:06:00,1.79364,1.79364,1.79331,1.7934,16638732.0
2009-04-23 03:07:00,1.79343,1.79343,1.79317,1.79322,4170815.0
2009-04-23 03:08:00,1.79333,1.79337,1.79317,1.79337,11418103.0
2009-04-23 03:09:00,1.79365,1.79368,1.79341,1.79341,12613181.0
2009-04-23 03:10:00,1.79328,1.79328,1.7931,1.79321,3035698.0
2009-04-23 03:11:00,1.79335,1.79363,1.79333,1.79363,9847821.0
2009-04-23 03:12:00,1.79386,1.79395,1.79363,1.79395,4714626.0
2009-04-23 03:13:00,1.79413,1.79443,1.79413,1.79443,4460150.0
2009-04-23 03:14:00,1.79442,1.7945,1.79412,1.79444,3520558.0
2009-04-23 03:15:00,1.7943,1.79438,1.7942,1.7942,9450334.0
2009-04-23 03:16:00,1.79438,1.79457,1.79438,1.79449,7073669.0
2009-04-23 03:17:00,1.79436,1.7944,1.79432,1.79434,4885439.0
2009-04-23 03:18:00,1.79437,1.79445,1.79437,1.79443,3827694.0
2009-04-23 03:19:00,1.79424,1.79426,1.79415,1.79426,4764402.0
2009-04-23 03:20:00,1.79429,1.79447,1.79429,1.79429,23240389.0
2009-04-23 03:21:00,1.79396,1.79396,1.79354,1.79354,4185370.0
2009-04-23 03:22:00,1.79357,1.79404,1.79357,1.79399,2034657.0
2009-04-23 03:23:00,1.79392,1.79409,1.79391,1.794,6361532.0
2009-04-23 03:24:00,1.79397,1.79414,1.79397,1.7941,4645220.0
2009-04-23 03:25:00,1.79407,1.79411,1.79351,1.79351,1502243.0
2009-04-23 03:26:00,1.79345,1.79345,1.79314,1.7932,22015535.0
2009-04-23 03:27:00,1.79308,1.79323,1.793,1.79323,2518084.0
2009-04-23 03:28:00,1.79344,1.79368,1.79342,1.79342,21274217.0
2009-04-23 03:29:00,1.79322,1.79322,1.79295,1.79301,6820964.0
2009-04-23 03:30:00,1.79299,1.79306,1.79295,1.793,2503554.0
2009-04-23 03:31:00,1.79304,1.79324,1.7928,1.79324,9488888.0
2009-04-23 03:32:00,1.79331,1.79331,1.7925,1.7925,13376510.0
2009-04-23 03:33:00,1.79236,1.79266,1.79212,1.79212,12472890.0
2009-04-23 03:34:00,1.79219,1.79219,1.79187,1.79215,6580852.0
2009-04-23 03:35:00,1.79231,1.79236,1.79231,1.79233,5255145.0
2009-04-23 03:36:00,1.79247,1.79292,1.79231,1.79292,7370494.0
2009-04-23 03:37:00,1.79299,1.7931,1.79285,1.7929,16242562.0
2009-04-23 03:38:00,1.79288,1.79303,1.79273,1.79303,15183582.0
2009-04-23 03:39:00,1.79306,1.79306,1.79256,1.79292,7239589.0
2009-04-23 03:40:00,1.79302,1.79304,1.79257,1.79257,4962381.0
2009-04-23 03:41:00,1.79251,1.79292,1.79251,1.79292,6635951.0
2009-04-23 03:42:00,1.79301,1.79337,1.79301,1.79337,15055416.0
2009-04-23 03:43:00,1.79336,1.79391,1.79336,1.79391,6134194.0
2009-04-23 03:44:00,1.79363,1.79363,1.79295,1.79356,6108412.0
2009-04-23 03:45:00,1.79349,1.79349,1.7932,1.79326,2444778.0
2009-04-23 03:46:00,1.79293,1.7934,1.79293,1.79327,3139685.0
2009-04-23 03:47:00,1.79323,1.79329,1.79316,1.79329,2019273.0
2009-04-23 03:48:00,1.79333,1.79357,1.79333,1.79357,3039902.0
2009-04-23 03:49:00,1.79346,1.79346,1.79325,1.79325,2576161.0
2009-04-23 03:50:00,1.79318,1.7932,1.79295,1.79318,3646330.0
2009-04-23 03:51:00,1.7931,1.79328,1.79281,1.79328,6709134.0
2009-04-23 03:52:00,1.79317,1.7932,1.79267,1.79267,920424.0
2009-04-23 03:53:00,1.79274,1.79293,1.79274,1.79292,3396703.0
2009-04-23 03:54:00,1.79296,1.793,1.79289,1.79289,4678414.0
2009-04-23 03:55:00,1.79281,1.79307,1.79281,1.79307,5013666.0
2009-04-23 03:56:00,1.79325,1.79376,1.79325,1.79366,3921411.0
2009-04-23 03:57:00,1.79355,1.7937,1.79354,1.7937,14931357.0
2009-04-23 03:58:00,1.79385,1.79404,1.79385,1.79404,6469241.0
2009-04-23 03:59:00,1.79421,1.79461,1.79421,1.79446,8400493.0
2009-04-23 04:00:00,1.79438,1.79462,1.79425,1.79462,3882063.0
2009-04-23 04:01:00,1.79466,1.79503,1.79459,1.79476,1483010.0
2009-04-23 04:02:00,1.79448,1.79466,1.79448,1.79466,10355711.0
2009-04-23 04:03:00,1.79462,1.79477,1.79426,1.79426,8014166.0
2009-04-23 04:04:00,1.79404,1.79404,1.79362,1.79362,8160326.0
2009-04-23 04:05:00,1.79367,1.79397,1.79367,1.79397,4672116.0
2009-04-23 04:06:00,1.79396,1.79396,1.79338,1.79338,4264579.0
2009-04-23 04:07:00,1.79334,1.7935,1.79331,1.79336,10921896.0
2009-04-23 04:08:00,1.79336,1.79347,1.79329,1.79332,7441577.0
2009-04-23 04:09:00,1.7935,1.79372,1.7935,1.79371,8062786.0
2009-04-23 04:10:00,1.79362,1.79362,1.79345,1.79362,3526382.0
2009-04-23 04:11:00,1.79379,1.79392,1.79379,1.79392,11539440.0
2009-04-23 04:12:00,1.79381,1.79381,1.79355,1.79357,2366365.0
2009-04-23 04:13:00,1.79354,1.79354,1.79325,1.79335,4118652.0
2009-04-23 04:14:00,1.79324,1.7933,1.7931,1.7931,1556594.0
2009-04-23 04:15:00,1.79296,1.79311,1.79293,1.79301,14144131.0
2009-04-23 04:16:00,1.79311,1.79329,1.79311,1.79329,6341021.0
2009-04-23 04:17:00,1.79328,1.79328,1.79258,1.79284,4688513.0
2009-04-23 04:18:00,1.79273,1.79282,1.7927,1.79271,6717535.0
2009-04-23 04:19:00,1.79272,1.79312,1.79272,1.79312,1871088.0
2009-04-23 04:20:00,1.79336,1.79371,1.79303,1.79367,2408502.0
2009-04-23 04:21:00,1.79361,1.79361,1.79335,1.79335,11876948.0
2009-04-23 04:22:00,1.79331,1.79346,1.79327,1.79346,7045211.0
2009-04-23 04:23:00,1.79355,1.79369,1.79355,1.79358,5870505.0
2009-04-23 04:24:00,1.79356,1.79356,1.79339,1.79343,7119850.0
2009-04-23 04:25:00,1.79343,1.79348,1.79331,1.79339,8111619.0
2009-04-23 04:26:00,1.79348,1.79374,1.79348,1.79374,5941135.0
2009-04-23 04:27:00,1.79381,1.79398,1.79379,1.79382,6091910.0
2009-04-23 04:28:00,1.79399,1.79412,1.79383,1.79383,5049116.0
2009-04-23 04:29:00,1.79377,1.79377,1.79327,1.79343,34099906.0
2009-04-23 04:30:00,1.79368,1.79377,1.7935,1.79376,6108610.0
2009-04-23 04:31:00,1.79362,1.79362,1.79342,1.79355,13743504.0
2009-04-23 04:32:00,1.79346,1.79352,1.79331,1.79331,5633587.0
2009-04-23 04:33:00,1.79326,1.79326,1.79302,1.79315,7278018.0
2009-04-23 04:34:00,1.79318,1.79336,1.79318,1.79336,8470373.0
2009-04-23 04:35:00,1.79359,1.79363,1.79354,1.79354,8355453.0
2009-04-23 04:36:00,1.79344,1.79344,1.79318,1.79318,6707091.0
2009-04-23 04:37:00,1.79325,1.79377,1.79325,1.79377,30478280.0
2009-04-23 04:38:00,1.79371,1.79371,1.79336,1.79358,10406100.0
2009-04-23 04:39:00,1.79361,1.79364,1.79325,1.79357,2723564.0
2009-04-23 04:40:00,1.79369,1.79373,1.79363,1.79364,4260965.0
2009-04-23 04:41:00,1.79338,1.79338,1.79302,1.79302,2500879.0
2009-04-23 04:42:00,1.79298,1.79298,1.79277,1.79277,19097746.0
2009-04-23 04:43:00,1.79297,1.79334,1.79297,1.79334,12405209.0
2009-04-23 04:44:00,1.79345,1.7935,1.7931,1.7931,8504862.0
2009-04-23 04:45:00,1.79295,1.79295,1.7925,1.7925,11886244.0
2009-04-23 04:46:00,1.7925,1.79291,1.7925,1.79291,10187738.0
2009-04-23 04:47:00,1.7929,1.7929,1.79228,1.79248,4449412.0
2009-04-23 04:48:00,1.79244,1.79247,1.79231,1.79247,10528952.0
2009-04-23 04:49:00,1.79264,1.79276,1.79264,1.79276,3271029.0
2009-04-23 04:50:00,1.79271,1.79272,1.79258,1.79268,2928857.0
2009-04-23 04:51:00,1.79281,1.79307,1.79281,1.79284,6597844.0
2009-04-23 04:52:00,1.79288,1.79321,1.79288,1.79294,9942646.0
2009-04-23 04:53:00,1.79287,1.79287,1.79226,1.79267,4679452.0
2009-04-23 04:54:00,1.79252,1.79263,1.79252,1.79259,9686141.0
2009-04-23 04:55:00,1.79266,1.79268,1.79258,1.79258,13629817.0
2009-04-23 04:56:00,1.79261,1.79381,1.79261,1.79381,7924371.0
2009-04-23 04:57:00,1.7939,1.79397,1.7938,1.79394,2619988.0
2009-04-23 04:58:00,1.79405,1.79419,1.79378,1.79419,5124797.0
2009-04-23 04:59:00,1.79392,1.79396,1.7937,1.7937,15713802.0
2009-04-23 05:00:00,1.79365,1.79365,1.79317,1.79359,9578997.0
2009-04-23 05:01:00,1.79365,1.79387,1.79365,1.79387,6099269.0
2009-04-23 05:02:00,1.79386,1.79386,1.79363,1.79366,5849106.0
2009-04-23 05:03:00,1.79359,1.79365,1.79358,1.79362,3214330.0
2009-04-23 05:04:00,1.79362,1.79378,1.79362,1.79378,3253430.0
2009-04-23 05:05:00,1.79376,1.79389,1.79232,1.79389,3824512.0
2009-04-23 05:06:00,1.79394,1.79394,1.7937,1.79378,2912677.0
2009-04-23 05:07:00,1.79372,1.79372,1.79352,1.79355,10831638.0
2009-04-23 05:08:00,1.7935,1.79398,1.7935,1.79398,10605295.0
2009-04-23 05:09:00,1.79403,1.79403,1.79386,1.79386,5552889.0
2009-04-23 05:10:00,1.79397,1.79405,1.79375,1.79386,6139975.0
2009-04-23 05:11:00,1.79377,1.79377,1.79348,1.79354,2109641.0
2009-04-23 05:12:00,1.79356,1.79374,1.79356,1.79368,6010633.0
2009-04-23 05:13:00,1.79365,1.79389,1.79362,1.79389,9088557.0
2009-04-23 05:14:00,1.79392,1.79392,1.79334,1.79334,2268724.0
2009-04-23 05:15:00,1.79335,1.79355,1.79313,1.79313,13570518.0
2009-04-23 05:16:00,1.79337,1.79347,1.79328,1.79347,11500266.0
2009-04-23 05:17:00,1.79344,1.79353,1.79333,1.79353,12021732.0
2009-04-23 05:18:00,1.79353,1.79357,1.79343,1.79343,43398094.0
2009-04-23 05:19:00,1.79371,1.79374,1.79357,1.79374,16601330.0
2009-04-23 05:20:00,1.79353,1.79368,1.79353,1.79355,10268646.0
2009-04-23 05:21:00,1.79365,1.79388,1.79365,1.79388,1822891.0
2009-04-23 05:22:00,1.794,1.79415,1.79398,1.79415,8424974.0
2009-04-23 05:23:00,1.79424,1.7943,1.79387,1.79425,3634190.0
2009-04-23 05:24:00,1.79416,1.79427,1.79416,1.79427,13258834.0
2009-04-23 05:25:00,1.79423,1.79448,1.79416,1.79445,15525076.0
2009-04-23 05:26:00,1.79417,1.79417,1.79373,1.79381,7954953.0
2009-04-23 05:27:00,1.79376,1.79376,1.79334,1.79361,7727508.0
2009-04-23 05:28:00,1.79365,1.79379,1.79365,1.79379,14223633.0
2009-04-23 05:29:00,1.79367,1.79367,1.79341,1.79357,7809125.0
2009-04-23 05:30:00,1.79377,1.79395,1.79377,1.79393,9282939.0
2009-04-23 05:31:00,1.7938,1.7938,1.79348,1.79348,3706932.0
2009-04-23 05:32:00,1.79335,1.7934,1.79321,1.79337,5250109.0
2009-04-23 05:33:00,1.7935,1.79368,1.7934,1.79368,17166122.0
2009-04-23 05:34:00,1.79384,1.79398,1.79368,1.79368,3747497.0
2009-04-23 05:35:00,1.79362,1.79366,1.79349,1.79349,7857579.0
2009-04-23 05:36:00,1.79348,1.79356,1.79335,1.79335,4331667.0
2009-04-23 05:37:00,1.79325,1.79334,1.7932,1.7933,26120316.0
2009-04-23 05:38:00,1.79331,1.79333,1.79315,1.79315,9046911.0
2009-04-23 05:39:00,1.79328,1.79342,1.79307,1.79307,3742466.0
2009-04-23 05:40:00,1.79314,1.79368,1.79314,1.79368,8504403.0
2009-04-23 05:41:00,1.79398,1.79432,1.79398,1.79417,4466700.0
2009-04-23 05:42:00,1.7943,1.7943,1.79368,1.79368,6075765.0
2009-04-23 05:43:00,1.79372,1.79397,1.79365,1.79366,8031193.0
2009-04-23 05:44:00,1.79368,1.79368,1.79332,1.79332,11672413.0
2009-04-23 05:45:00,1.79315,1.79315,1.79283,1.7929,2468906.0
2009-04-23 05:46:00,1.79282,1.79282,1.79261,1.79274,15547561.0
2009-04-23 05:47:00,1.79282,1.7933,1.79282,1.7933,32311577.0
2009-04-23 05:48:00,1.79331,1.79341,1.79321,1.79332,3213475.0
2009-04-23 05:49:00,1.7933,1.79331,1.79316,1.79321,3381468.0
2009-04-23 05:50:00,1.79312,1.79314,1.79285,1.79285,20820345.0
2009-04-23 05:51:00,1.79289,1.79306,1.79289,1.79306,13475792.0
2009-04-23 05:52:00,1.79305,1.79312,1.79298,1.79298,8764271.0
2009-04-23 05:53:00,1.79297,1.7931,1.79297,1.7931,2746289.0
2009-04-23 05:54:00,1.79322,1.79353,1.79321,1.79353,4259825.0
2009-04-23 05:55:00,1.79353,1.79353,1.79336,1.79336,5694844.0
2009-04-23 05:56:00,1.79356,1.79357,1.79328,1.79328,11397580.0
2009-04-23 05:57:00,1.79313,1.79313,1.7929,1.79299,5728704.0
2009-04-23 05:58:00,1.79293,1.79293,1.79283,1.79291,8057281.0
2009-04-23 05:59:00,1.79293,1.79342,1.79293,1.79342,21540586.0
2009-04-23 06:00:00,1.79325,1.79326,1.79314,1.79314,2229322.0
2009-04-23 06:01:00,1.79315,1.79342,1.79315,1.79342,4809192.0
2009-04-23 06:02:00,1.79352,1.79354,1.79334,1.79349,1328360.0
2009-04-23 06:03:00,1.79358,1.79371,1.79358,1.79358,10482252.0
2009-04-23 06:04:00,1.79353,1.79355,1.79325,1.79355,9739068.0
2009-04-23 06:05:00,1.79356,1.79367,1.79356,1.79363,11302719.0
2009-04-23 06:06:00,1.79374,1.79385,1.79337,1.79385,10226205.0
2009-04-23 06:07:00,1.79388,1.79413,1.79388,1.79413,6538730.0
2009-04-23 06:08:00,1.79428,1.79445,1.79428,1.79431,9385631.0
2009-04-23 06:09:00,1.79429,1.79432,1.79417,1.79432,4196388.0
2009-04-23 06:10:00,1.79449,1.79449,1.79426,1.79426,13481645.0
2009-04-23 06:11:00,1.79422,1.79424,1.79403,1.79403,1767699.0
2009-04-23 06:12:00,1.79403,1.79404,1.79388,1.79388,879658.0
2009-04-23 06:13:00,1.79372,1.79373,1.7935,1.79373,7398442.0
2009-04-23 06:14:00,1.79367,1.79385,1.79367,1.79375,2088963.0
2009-04-23 06:15:00,1.79374,1.79374,1.79353,1.79364,6583549.0
2009-04-23 06:16:00,1.79353,1.79364,1.79348,1.79348,6985707.0
2009-04-23 06:17:00,1.79337,1.79337,1.79306,1.79306,28942711.0
2009-04-23 06:18:00,1.79288,1.79303,1.79288,1.79288,3726891.0
2009-04-23 06:19:00,1.79251,1.79305,1.79248,1.7928,15359665.0
2009-04-23 06:20:00,1.79271,1.79271,1.7925,1.79251,7700486.0
2009-04-23 06:21:00,1.79258,1.79281,1.79258,1.79281,7760106.0
2009-04-23 06:22:00,1.79298,1.79308,1.79269,1.79298,7920807.0
2009-04-23 06:23:00,1.79288,1.79295,1.79275,1.79295,18320208.0
2009-04-23 06:24:00,1.79304,1.79304,1.79253,1.79272,4068240.0
2009-04-23 06:25:00,1.7928,1.79286,1.79251,1.79277,13559003.0
2009-04-23 06:26:00,1.79282,1.79294,1.79246,1.79264,3652817.0
2009-04-23 06:27:00,1.79279,1.79301,1.79279,1.79291,10589700.0
2009-04-23 06:28:00,1.79289,1.79332,1.79289,1.79331,22230730.0
2009-04-23 06:29:00,1.7935,1.79387,1.79342,1.79387,8966243.0
2009-04-23 06:30:00,1.79391,1.79391,1.79355,1.79355,11171397.0
2009-04-23 06:31:00,1.7934,1.79357,1.79328,1.79357,6547383.0
2009-04-23 06:32:00,1.7937,1.79381,1.79367,1.79377,3824675.0
2009-04-23 06:33:00,1.79376,1.79378,1.79364,1.7937,38815558.0
2009-04-23 06:34:00,1.79381,1.79405,1.79381,1.79405,7171658.0
2009-04-23 06:35:00,1.79402,1.79414,1.79402,1.79414,2649998.0
2009-04-23 06:36:00,1.79416,1.7943,1.79384,1.79426,4510984.0
2009-04-23 06:37:00,1.79422,1.79422,1.7939,1.79397,11418015.0
2009-04-23 06:38:00,1.79393,1.79416,1.79391,1.79416,4552155.0
2009-04-23 06:39:00,1.79425,1.79437,1.79425,1.79435,10906142.0
2009-04-23 06:40:00,1.7943,1.7943,1.79408,1.79412,9229517.0
2009-04-23 06:41:00,1.79425,1.79438,1.79416,1.79438,3904119.0
2009-04-23 06:42:00,1.79437,1.79437,1.79418,1.79431,9478206.0
2009-04-23 06:43:00,1.79428,1.79448,1.79428,1.7943,6415145.0
2009-04-23 06:44:00,1.79403,1.79403,1.7938,1.7938,3530331.0
2009-04-23 06:45:00,1.79378,1.7939,1.79378,1.7939,53852390.0
2009-04-23 06:46:00,1.79389,1.7939,1.79376,1.79376,4717759.0
2009-04-23 06:48:00,1.7937,1.7937,1.79348,1.79359,4072599.0
2009-04-23 06:49:00,1.79364,1.79384,1.79364,1.79384,4773924.0
2009-04-23 06:50:00,1.79393,1.79428,1.79388,1.79428,11193433.0
2009-04-23 06:51:00,1.7943,1.7943,1.79411,1.79414,9371058.0
2009-04-23 06:52:00,1.79416,1.79428,1.7939,1.7939,17112354.0
2009-04-23 06:53:00,1.79378,1.79379,1.79348,1.79348,176273502.0
2009-04-23 06:54:00,1.79345,1.79357,1.79343,1.79357,6939821.0
2009-04-23 06:55:00,1.79368,1.79381,1.79356,1.79381,3957573.0
2009-04-23 06:56:00,1.79382,1.79406,1.79382,1.79395,6013251.0
2009-04-23 06:57:00,1.79397,1.79427,1.79393,1.79427,17603029.0
2009-04-23 06:58:00,1.79447,1.795,1.79447,1.79491,3039369.0
2009-04-23 06:59:00,1.7951,1.79566,1.7951,1.79566,6928074.0
2009-04-23 07:00:00,1.7958,1.79593,1.7957,1.7957,6948764.0
2009-04-23 07:01:00,1.79571,1.79589,1.79556,1.79589,2729541.0
2009-04-23 07:02:00,1.79595,1.79623,1.79594,1.79623,12501264.0
2009-04-23 07:03:00,1.79622,1.79663,1.79622,1.79663,1729473.0
2009-04-23 07:04:00,1.79664,1.79693,1.79659,1.79693,9025328.0
2009-04-23 07:05:00,1.79699,1.79729,1.79698,1.79729,18016020.0
2009-04-23 07:06:00,1.79722,1.79761,1.79602,1.79761,4392281.0
2009-04-23 07:07:00,1.79765,1.7979,1.79762,1.79773,2295578.0
2009-04-23 07:08:00,1.79756,1.79762,1.79747,1.79749,15616118.0
2009-04-23 07:09:00,1.79754,1.79792,1.79754,1.79787,4897294.0
2009-04-23 07:10:00,1.79791,1.79804,1.79785,1.79785,9208527.0
2009-04-23 07:11:00,1.79777,1.79778,1.79765,1.79776,4431246.0
2009-04-23 07:12:00,1.79774,1.79785,1.79772,1.79772,13820876.0
2009-04-23 07:13:00,1.79786,1.79824,1.79786,1.79796,93695940.0
2009-04-23 07:14:00,1.79802,1.79836,1.79795,1.79809,2871246.0
2009-04-23 07:15:00,1.79812,1.79922,1.79812,1.79922,5837623.0
2009-04-23 07:16:00,1.79924,1.79925,1.79915,1.79915,9863019.0
2009-04-23 07:17:00,1.79909,1.79919,1.79884,1.79884,89098543.0
2009-04-23 07:18:00,1.79866,1.79866,1.79833,1.79855,14060019.0
2009-04-23 07:19:00,1.79875,1.79906,1.79875,1.79906,8752247.0
2009-04-23 07:20:00,1.79903,1.79903,1.79883,1.79898,34275540.0
2009-04-23 07:21:00,1.79896,1.79896,1.79874,1.79875,77773176.0
2009-04-23 07:22:00,1.79882,1.799,1.79882,1.799,8033641.0
2009-04-23 07:23:00,1.79899,1.79899,1.79884,1.79884,1134122.0
2009-04-23 07:24:00,1.79868,1.79868,1.79828,1.79851,5256128.0
2009-04-23 07:25:00,1.79838,1.79865,1.79834,1.79865,8347198.0
2009-04-23 07:26:00,1.79888,1.79929,1.79888,1.79929,5390248.0
2009-04-23 07:27:00,1.79933,1.79974,1.79933,1.79974,1078412.0
2009-04-23 07:28:00,1.79983,1.80012,1.79983,1.80006,5530500.0
2009-04-23 07:29:00,1.80009,1.80019,1.80009,1.80019,2373896.0
2009-04-23 07:30:00,1.80025,1.80028,1.80002,1.80002,6085235.0
2009-04-23 07:31:00,1.80004,1.80004,1.79931,1.79931,12171781.0
2009-04-23 07:32:00,1.79923,1.79923,1.79851,1.79851,14544209.0
2009-04-23 07:33:00,1.79845,1.79861,1.79812,1.79861,19995080.0
2009-04-23 07:34:00,1.79865,1.79961,1.79865,1.79961,6684070.0
2009-04-23 07:35:00,1.79974,1.80041,1.79974,1.80031,17251469.0
2009-04-23 07:36:00,1.80052,1.80133,1.80052,1.80133,5796993.0
2009-04-23 07:37:00,1.80143,1.80143,1.80102,1.80138,12462865.0
2009-04-23 07:38:00,1.8015,1.80218,1.8015,1.80168,14571650.0
2009-04-23 07:39:00,1.80144,1.80144,1.80015,1.80015,3926981.0
2009-04-23 07:40:00,1.80014,1.80036,1.79998,1.79998,10033059.0
2009-04-23 07:41:00,1.79988,1.79988,1.79927,1.79927,8089396.0
2009-04-23 07:42:00,1.79948,1.79991,1.79948,1.7998,2820229.0
2009-04-23 07:43:00,1.7998,1.79991,1.7995,1.7995,8864603.0
2009-04-23 07:44:00,1.79956,1.79956,1.7992,1.79928,5295821.0
2009-04-23 07:45:00,1.79939,1.79995,1.79939,1.79995,1305941.0
2009-04-23 07:46:00,1.79993,1.80021,1.79993,1.80021,2379461.0
2009-04-23 07:47:00,1.80027,1.80058,1.80027,1.80054,10491719.0
2009-04-23 07:48:00,1.80068,1.80092,1.80068,1.80091,9279773.0
2009-04-23 07:49:00,1.80102,1.80261,1.80102,1.80227,42988541.0
2009-04-23 07:50:00,1.8021,1.8021,1.80159,1.80159,16057000.0
2009-04-23 07:51:00,1.80161,1.80193,1.80161,1.80193,67599600.0
2009-04-23 07:52:00,1.80202,1.80265,1.80202,1.80265,2869195.0
2009-04-23 07:53:00,1.80263,1.80274,1.80245,1.80268,5900514.0
2009-04-23 07:54:00,1.80268,1.80268,1.8024,1.8024,34898459.0
2009-04-23 07:55:00,1.80234,1.80235,1.80219,1.80219,5560554.0
2009-04-23 07:56:00,1.80224,1.80226,1.80215,1.80219,28216740.0
2009-04-23 07:57:00,1.80211,1.80211,1.80182,1.80182,7383143.0
2009-04-23 07:58:00,1.80171,1.80171,1.80136,1.80156,5238213.0
2009-04-23 07:59:00,1.80159,1.80187,1.80159,1.80173,8883281.0
2009-04-23 08:00:00,1.80149,1.80155,1.80118,1.80118,6084191.0
2009-04-23 08:01:00,1.80119,1.80119,1.79946,1.79946,30124000.0
2009-04-23 08:02:00,1.79931,1.79939,1.79905,1.79939,12274525.0
2009-04-23 08:03:00,1.79947,1.79948,1.79923,1.79923,3110325.0
2009-04-23 08:04:00,1.79935,1.80006,1.79935,1.80006,3909544.0
2009-04-23 08:05:00,1.80033,1.80059,1.8001,1.80059,5726550.0
2009-04-23 08:06:00,1.80022,1.80093,1.80022,1.80093,2935671.0
2009-04-23 08:07:00,1.80086,1.80086,1.80031,1.80031,8577941.0
2009-04-23 08:08:00,1.80014,1.80014,1.8,1.80011,10533798.0
2009-04-23 08:09:00,1.80036,1.80082,1.80023,1.80062,4046422.0
2009-04-23 08:10:00,1.80056,1.80056,1.80043,1.80047,4396825.0
2009-04-23 08:11:00,1.80025,1.80025,1.80001,1.80001,1524099.0
2009-04-23 08:12:00,1.80008,1.80008,1.7999,1.79998,15458999.0
2009-04-23 08:13:00,1.79997,1.79997,1.79985,1.79985,22807512.0
2009-04-23 08:14:00,1.79984,1.79992,1.79941,1.79958,4640973.0
2009-04-23 08:15:00,1.79947,1.79947,1.79894,1.79894,7143167.0
2009-04-23 08:16:00,1.7989,1.79943,1.7989,1.79943,18044530.0
2009-04-23 08:17:00,1.79937,1.79965,1.79896,1.79918,6689697.0
2009-04-23 08:18:00,1.7993,1.80125,1.7993,1.80091,66701060.0
2009-04-23 08:19:00,1.80103,1.80123,1.80072,1.80109,63488832.0
2009-04-23 08:20:00,1.80116,1.80121,1.80087,1.80098,3364023.0
2009-04-23 08:21:00,1.80105,1.80105,1.80068,1.80085,11007065.0
2009-04-23 08:22:00,1.801,1.80161,1.801,1.80161,14696797.0
2009-04-23 08:23:00,1.80152,1.80152,1.80084,1.80084,5415337.0
2009-04-23 08:24:00,1.80113,1.80117,1.80099,1.80104,3794863.0
2009-04-23 08:25:00,1.80107,1.8012,1.80097,1.80097,7800434.0
2009-04-23 08:26:00,1.80096,1.801,1.80078,1.80078,5244254.0
2009-04-23 08:27:00,1.80082,1.80095,1.80068,1.80093,8498213.0
2009-04-23 08:28:00,1.80085,1.80085,1.80048,1.80051,8384631.0
2009-04-23 08:29:00,1.80052,1.80052,1.80028,1.80043,11582823.0
2009-04-23 08:30:00,1.80032,1.80054,1.80032,1.80044,6483534.0
2009-04-23 08:31:00,1.8005,1.8006,1.80036,1.8006,11051478.0
2009-04-23 08:32:00,1.80071,1.80077,1.80028,1.80028,3226155.0
2009-04-23 08:33:00,1.80029,1.80042,1.80029,1.80042,4867546.0
2009-04-23 08:34:00,1.80058,1.80076,1.80042,1.80076,15825719.0
2009-04-23 08:35:00,1.80084,1.80115,1.80084,1.8011,4101823.0
2009-04-23 08:36:00,1.80111,1.80114,1.80063,1.80063,7851668.0
2009-04-23 08:37:00,1.80062,1.80062,1.80026,1.80026,10211001.0
2009-04-23 08:38:00,1.79997,1.79997,1.79964,1.79964,1129404.0
2009-04-23 08:39:00,1.79957,1.79957,1.79947,1.79947,3897958.0
2009-04-23 08:40:00,1.79934,1.79934,1.79827,1.79827,8009523.0
2009-04-23 08:41:00,1.7982,1.79855,1.7982,1.79855,2283088.0
2009-04-23 08:42:00,1.79857,1.79929,1.79857,1.79929,3700926.0
2009-04-23 08:43:00,1.79942,1.80075,1.79942,1.80073,10430326.0
2009-04-23 08:44:00,1.80064,1.80064,1.80005,1.80005,7308598.0
2009-04-23 08:45:00,1.80027,1.80104,1.80027,1.80079,8233744.0
2009-04-23 08:46:00,1.80075,1.80075,1.80043,1.80043,5800753.0
2009-04-23 08:47:00,1.80044,1.80065,1.80044,1.80063,84526992.0
2009-04-23 08:48:00,1.80046,1.80046,1.79996,1.80026,934786.0
2009-04-23 08:49:00,1.80015,1.80025,1.79969,1.79969,12654288.0
2009-04-23 08:50:00,1.79961,1.79972,1.79947,1.7996,2951761.0
2009-04-23 08:51:00,1.79969,1.79977,1.79966,1.79971,13885042.0
2009-04-23 08:52:00,1.7995,1.79951,1.79925,1.79928,5094683.0
2009-04-23 08:53:00,1.79926,1.79926,1.79893,1.79893,8590746.0
2009-04-23 08:54:00,1.79881,1.79909,1.79853,1.79909,4106897.0
2009-04-23 08:55:00,1.79911,1.79911,1.79894,1.79898,3406606.0
2009-04-23 08:56:00,1.799,1.79939,1.799,1.79939,25580218.0
2009-04-23 08:57:00,1.79931,1.79931,1.79908,1.7992,70666344.0
2009-04-23 08:58:00,1.79923,1.79952,1.7991,1.79952,2343387.0
2009-04-23 08:59:00,1.79958,1.79958,1.79923,1.79923,11184497.0
2009-04-23 09:00:00,1.79941,1.79986,1.79941,1.79975,11704052.0
2009-04-23 09:01:00,1.79989,1.80048,1.79989,1.80045,23634900.0
2009-04-23 09:02:00,1.80061,1.80126,1.80061,1.80126,7911130.0
2009-04-23 09:03:00,1.80147,1.80202,1.80145,1.80202,47465679.0
2009-04-23 09:04:00,1.80222,1.80259,1.80221,1.80259,3081787.0
2009-04-23 09:05:00,1.80266,1.80295,1.80254,1.80279,9012509.0
2009-04-23 09:06:00,1.80269,1.80289,1.80269,1.80289,3563248.0
2009-04-23 09:07:00,1.80287,1.80305,1.80244,1.80305,16823396.0
2009-04-23 09:08:00,1.80318,1.80324,1.80304,1.80313,4907665.0
2009-04-23 09:09:00,1.80308,1.80352,1.80308,1.80318,6728340.0
2009-04-23 09:10:00,1.80314,1.80314,1.80284,1.80302,3925003.0
2009-04-23 09:11:00,1.80316,1.80329,1.80305,1.80305,2104195.0
2009-04-23 09:12:00,1.80296,1.80311,1.80284,1.80311,3400058.0
2009-04-23 09:13:00,1.80333,1.8037,1.80333,1.8037,3344159.0
2009-04-23 09:14:00,1.80391,1.80484,1.80391,1.80484,4175972.0
2009-04-23 09:15:00,1.80486,1.80513,1.80472,1.80472,165743760.0
2009-04-23 09:16:00,1.80461,1.80535,1.80461,1.80535,11850653.0
2009-04-23 09:17:00,1.80538,1.80538,1.80467,1.80467,1522646.0
2009-04-23 09:18:00,1.8045,1.8045,1.80416,1.80416,10207485.0
2009-04-23 09:19:00,1.80405,1.80421,1.80396,1.80421,7450752.0
2009-04-23 09:20:00,1.80421,1.80436,1.80403,1.80403,7225631.0
2009-04-23 09:21:00,1.80387,1.80387,1.80362,1.80362,1186916.0
2009-04-23 09:22:00,1.80361,1.80361,1.8035,1.80352,6746649.0
2009-04-23 09:23:00,1.8035,1.80415,1.8035,1.80415,7167885.0
2009-04-23 09:24:00,1.80422,1.80432,1.80409,1.80427,8343329.0
2009-04-23 09:25:00,1.80431,1.805,1.80431,1.805,4627919.0
2009-04-23 09:26:00,1.80514,1.80526,1.80501,1.80514,9033959.0
2009-04-23 09:27:00,1.80508,1.80512,1.80477,1.80477,85236880.0
2009-04-23 09:28:00,1.80473,1.80488,1.80473,1.80481,2883099.0
2009-04-23 09:29:00,1.80493,1.80529,1.80482,1.80482,135568656.0
2009-04-23 09:30:00,1.80473,1.80481,1.80471,1.80481,5884170.0
2009-04-23 09:31:00,1.80484,1.80484,1.80442,1.80442,8344456.0
2009-04-23 09:32:00,1.80421,1.80432,1.80418,1.80432,6659361.0
2009-04-23 09:33:00,1.80436,1.80452,1.8043,1.8043,65722932.0
2009-04-23 09:34:00,1.80421,1.80448,1.80414,1.80448,3168925.0
2009-04-23 09:35:00,1.80438,1.80467,1.80438,1.80452,14819645.0
2009-04-23 09:36:00,1.80452,1.8048,1.80452,1.8048,4781013.0
2009-04-23 09:37:00,1.80487,1.80497,1.80463,1.80463,2819248.0
2009-04-23 09:38:00,1.80453,1.80455,1.8044,1.80441,3011914.0
2009-04-23 09:39:00,1.80453,1.80465,1.80443,1.80448,4132679.0
2009-04-23 09:40:00,1.80458,1.80495,1.80458,1.80485,3364665.0
2009-04-23 09:41:00,1.80463,1.80463,1.80412,1.80425,24211966.0
2009-04-23 09:42:00,1.80422,1.80451,1.80405,1.80405,1649983.0
2009-04-23 09:43:00,1.80412,1.80436,1.80412,1.80436,9773577.0
2009-04-23 09:44:00,1.80435,1.80435,1.80419,1.80419,7340606.0
2009-04-23 09:45:00,1.80419,1.80435,1.80419,1.8042,201523494.0
2009-04-23 09:46:00,1.80407,1.80407,1.80385,1.80391,3613841.0
2009-04-23 09:47:00,1.80407,1.80407,1.8037,1.80393,5408022.0
2009-04-23 09:48:00,1.80401,1.80413,1.80392,1.80413,5247102.0
2009-04-23 09:49:00,1.80427,1.8049,1.80427,1.8049,8318994.0
2009-04-23 09:50:00,1.80519,1.80532,1.80514,1.80514,12176637.0
2009-04-23 09:51:00,1.8052,1.80543,1.80511,1.80543,12003203.0
2009-04-23 09:52:00,1.80535,1.80557,1.80524,1.80557,7014142.0
2009-04-23 09:53:00,1.80555,1.80555,1.80531,1.80554,40660200.0
2009-04-23 09:54:00,1.80564,1.80565,1.80556,1.80556,8294703.0
2009-04-23 09:55:00,1.80551,1.80551,1.80478,1.80478,41608098.0
2009-04-23 09:56:00,1.80469,1.80469,1.80453,1.80455,11668590.0
2009-04-23 09:57:00,1.8047,1.80489,1.8047,1.80489,4434514.0
2009-04-23 09:58:00,1.80508,1.80515,1.8048,1.8048,2415482.0
2009-04-23 09:59:00,1.80475,1.80479,1.80463,1.80463,4922439.0
2009-04-23 10:00:00,1.80469,1.80469,1.80449,1.80449,6822249.0
2009-04-23 10:01:00,1.80469,1.80473,1.80464,1.80464,118651806.0
2009-04-23 10:02:00,1.80453,1.80457,1.80448,1.80453,7010672.0
2009-04-23 10:03:00,1.80447,1.80447,1.80423,1.80427,9495984.0
2009-04-23 10:04:00,1.80418,1.80421,1.80372,1.80383,8237337.0
2009-04-23 10:05:00,1.80383,1.8039,1.80335,1.80335,2009046.0
2009-04-23 10:06:00,1.80315,1.8032,1.80306,1.80317,41691122.0
2009-04-23 10:07:00,1.80296,1.80319,1.80271,1.80319,2419910.0
2009-04-23 10:08:00,1.80348,1.80406,1.80339,1.80406,5000901.0
2009-04-23 10:09:00,1.80416,1.80449,1.80416,1.80446,2974503.0
2009-04-23 10:10:00,1.80442,1.80449,1.80429,1.80429,5872858.0
2009-04-23 10:11:00,1.80443,1.80449,1.80434,1.80449,47683920.0
2009-04-23 10:12:00,1.80446,1.80481,1.80446,1.80469,5968414.0
2009-04-23 10:13:00,1.80467,1.80473,1.80456,1.80473,28767276.0
2009-04-23 10:14:00,1.80482,1.80543,1.80482,1.80543,3487507.0
2009-04-23 10:15:00,1.80544,1.80547,1.80523,1.80523,11042481.0
2009-04-23 10:16:00,1.80506,1.80507,1.8046,1.8046,5629606.0
2009-04-23 10:17:00,1.80441,1.80461,1.80432,1.80439,175756302.0
2009-04-23 10:18:00,1.80456,1.80492,1.80456,1.80492,3721410.0
2009-04-23 10:19:00,1.80492,1.80502,1.8049,1.80502,7011766.0
2009-04-23 10:20:00,1.8051,1.80559,1.8051,1.80559,52599200.0
2009-04-23 10:21:00,1.80558,1.80562,1.80532,1.80532,3653525.0
2009-04-23 10:22:00,1.80532,1.80539,1.805,1.805,8561899.0
2009-04-23 10:23:00,1.80501,1.80504,1.80494,1.80494,4129929.0
2009-04-23 10:24:00,1.805,1.80509,1.80493,1.80493,7920812.0
2009-04-23 10:25:00,1.80469,1.80469,1.80424,1.80424,5164044.0
2009-04-23 10:26:00,1.80419,1.80419,1.80369,1.8039,5058673.0
2009-04-23 10:27:00,1.80385,1.8039,1.80384,1.80388,20273496.0
2009-04-23 10:28:00,1.80399,1.80426,1.80399,1.80426,4429023.0
2009-04-23 10:29:00,1.8043,1.80448,1.80391,1.80391,3924514.0
2009-04-23 10:30:00,1.80371,1.80371,1.80314,1.80333,8223414.0
2009-04-23 10:31:00,1.80327,1.80327,1.80243,1.80243,104713280.0
2009-04-23 10:32:00,1.80256,1.80291,1.80256,1.80291,6213319.0
2009-04-23 10:33:00,1.8029,1.80314,1.8028,1.80314,6567651.0
2009-04-23 10:34:00,1.80335,1.80373,1.80335,1.8037,5861503.0
2009-04-23 10:35:00,1.80365,1.80365,1.80308,1.8031,2742085.0
2009-04-23 10:36:00,1.80307,1.80324,1.80291,1.80291,6362337.0
2009-04-23 10:37:00,1.80312,1.80351,1.80276,1.80346,2109673.0
2009-04-23 10:38:00,1.80353,1.80355,1.80311,1.80311,9114116.0
2009-04-23 10:39:00,1.8031,1.8032,1.80294,1.80294,3205549.0
2009-04-23 10:40:00,1.80259,1.80259,1.80243,1.80256,7085289.0
2009-04-23 10:41:00,1.80267,1.80289,1.80261,1.80261,3024969.0
2009-04-23 10:42:00,1.80257,1.80271,1.8024,1.8024,1701170.0
2009-04-23 10:43:00,1.80229,1.80269,1.80209,1.80269,100774252.0
2009-04-23 10:44:00,1.80278,1.80306,1.80278,1.80299,10850977.0
2009-04-23 10:45:00,1.803,1.80304,1.80274,1.80275,6663004.0
2009-04-23 10:46:00,1.80266,1.80266,1.80236,1.80248,8567782.0
2009-04-23 10:47:00,1.80246,1.80273,1.80237,1.80273,5026629.0
2009-04-23 10:48:00,1.80296,1.80317,1.80296,1.80306,4794241.0
2009-04-23 10:49:00,1.8027,1.8027,1.80243,1.80255,3843587.0
2009-04-23 10:50:00,1.80246,1.80246,1.80199,1.80199,20310923.0
2009-04-23 10:51:00,1.80184,1.80218,1.80175,1.80218,4864187.0
2009-04-23 10:52:00,1.80222,1.80229,1.80202,1.80202,13251673.0
2009-04-23 10:53:00,1.80192,1.802,1.80191,1.80191,9573376.0
2009-04-23 10:54:00,1.80191,1.80207,1.8019,1.80207,2572911.0
2009-04-23 10:55:00,1.80208,1.8025,1.80208,1.8025,7222655.0
2009-04-23 10:56:00,1.80246,1.80251,1.80233,1.80233,9356677.0
2009-04-23 10:57:00,1.80203,1.80251,1.80203,1.80251,2056599.0
2009-04-23 10:58:00,1.80266,1.80322,1.80256,1.80322,15943285.0
2009-04-23 10:59:00,1.80328,1.80336,1.80312,1.80313,2258198.0
2009-04-23 11:00:00,1.80318,1.80344,1.80317,1.80317,3724950.0
2009-04-23 11:01:00,1.8031,1.80338,1.80301,1.80338,5755741.0
2009-04-23 11:02:00,1.80334,1.80339,1.80315,1.80334,15542769.0
2009-04-23 11:03:00,1.80341,1.80383,1.80341,1.80383,57931125.0
2009-04-23 11:04:00,1.80382,1.80386,1.80371,1.80371,4585008.0
2009-04-23 11:05:00,1.80363,1.80363,1.80329,1.80347,1239691.0
2009-04-23 11:06:00,1.80343,1.80343,1.80323,1.80343,10802850.0
2009-04-23 11:07:00,1.80333,1.80333,1.80273,1.80273,5518896.0
2009-04-23 11:08:00,1.80271,1.80287,1.80271,1.80281,1074401.0
2009-04-23 11:09:00,1.80282,1.8031,1.80282,1.8031,5589719.0
2009-04-23 11:10:00,1.80298,1.80298,1.80198,1.80198,19840007.0
2009-04-23 11:11:00,1.80198,1.80241,1.80198,1.80241,5391446.0
2009-04-23 11:12:00,1.80238,1.80238,1.80176,1.80213,6855977.0
2009-04-23 11:13:00,1.80235,1.80252,1.80235,1.80246,5708112.0
2009-04-23 11:14:00,1.8025,1.80266,1.80245,1.80266,12293075.0
2009-04-23 11:15:00,1.80276,1.80283,1.80275,1.8028,13222986.0
2009-04-23 11:16:00,1.80289,1.80304,1.80289,1.80304,2329618.0
2009-04-23 11:17:00,1.80262,1.80302,1.80261,1.80261,62003528.0
2009-04-23 11:18:00,1.80251,1.80251,1.80204,1.80237,14431590.0
2009-04-23 11:19:00,1.80232,1.80232,1.80195,1.80195,2974194.0
2009-04-23 11:20:00,1.80204,1.80242,1.80204,1.80218,35140292.0
2009-04-23 11:21:00,1.80214,1.80214,1.8013,1.8013,12679651.0
2009-04-23 11:22:00,1.80118,1.80118,1.80091,1.80091,8821293.0
2009-04-23 11:23:00,1.80098,1.80115,1.80084,1.80115,4712057.0
2009-04-23 11:24:00,1.80114,1.80131,1.80086,1.80115,1700891.0
2009-04-23 11:25:00,1.80132,1.80174,1.80132,1.80132,14412608.0
2009-04-23 11:26:00,1.80119,1.80119,1.80094,1.80094,5199414.0
2009-04-23 11:27:00,1.80079,1.80079,1.80015,1.80046,64919140.0
2009-04-23 11:28:00,1.80049,1.80069,1.80049,1.8006,7457864.0
2009-04-23 11:29:00,1.80053,1.80059,1.8005,1.80058,5205346.0
2009-04-23 11:30:00,1.8006,1.80063,1.80048,1.80048,3591796.0
2009-04-23 11:31:00,1.80064,1.80088,1.80064,1.80086,13634901.0
2009-04-23 11:32:00,1.8008,1.8008,1.79991,1.79991,2192062.0
2009-04-23 11:33:00,1.79978,1.79999,1.79978,1.79999,8909486.0
2009-04-23 11:34:00,1.80021,1.80058,1.80021,1.8004,13833154.0
2009-04-23 11:35:00,1.80044,1.8007,1.80031,1.80067,5204113.0
2009-04-23 11:36:00,1.80075,1.80105,1.80075,1.80095,8576590.0
2009-04-23 11:37:00,1.8011,1.80125,1.80109,1.80125,5980698.0
2009-04-23 11:38:00,1.80098,1.80143,1.80095,1.80095,21490337.0
2009-04-23 11:39:00,1.80096,1.80096,1.80044,1.80044,11324532.0
2009-04-23 11:40:00,1.80016,1.80016,1.79942,1.79942,54637776.0
2009-04-23 11:41:00,1.79927,1.79927,1.79865,1.79882,51514130.0
2009-04-23 11:42:00,1.79855,1.79859,1.79838,1.79858,3679195.0
2009-04-23 11:43:00,1.79875,1.79909,1.79875,1.79909,13285801.0
2009-04-23 11:44:00,1.79913,1.7993,1.79905,1.79905,5791925.0
2009-04-23 11:45:00,1.79895,1.79895,1.79853,1.79853,8870800.0
2009-04-23 11:46:00,1.79854,1.79854,1.79821,1.79821,4503180.0
2009-04-23 11:47:00,1.79811,1.79813,1.79789,1.7979,1413853.0
2009-04-23 11:48:00,1.79773,1.79806,1.79773,1.79784,6055518.0
2009-04-23 11:49:00,1.7981,1.79868,1.7981,1.79859,8161470.0
2009-04-23 11:50:00,1.79852,1.79867,1.7985,1.79854,2290207.0
2009-04-23 11:51:00,1.79853,1.79853,1.79843,1.79846,3451248.0
2009-04-23 11:52:00,1.79839,1.79847,1.79831,1.79843,9865923.0
2009-04-23 11:53:00,1.79851,1.79876,1.79851,1.79865,6464396.0
2009-04-23 11:54:00,1.79852,1.79852,1.79817,1.79817,2714764.0
2009-04-23 11:55:00,1.79794,1.79794,1.7976,1.7976,1957425.0
2009-04-23 11:56:00,1.79745,1.79745,1.79721,1.79734,14950592.0
2009-04-23 11:57:00,1.7974,1.7976,1.7974,1.79741,21260671.0
2009-04-23 11:58:00,1.79729,1.79749,1.79727,1.79749,8531822.0
2009-04-23 11:59:00,1.79749,1.7975,1.79715,1.79715,10941272.0
2009-04-23 12:00:00,1.79718,1.79718,1.7968,1.7968,42376650.0
2009-04-23 12:01:00,1.79647,1.79647,1.79592,1.79614,10752092.0
2009-04-23 12:02:00,1.79625,1.79684,1.79625,1.79684,18644769.0
2009-04-23 12:03:00,1.79672,1.79672,1.79566,1.79566,16992560.0
2009-04-23 12:04:00,1.79561,1.79583,1.7955,1.79583,24412200.0
2009-04-23 12:05:00,1.79586,1.79617,1.79576,1.79617,1318855.0
2009-04-23 12:06:00,1.79621,1.79656,1.79507,1.79656,3785894.0
2009-04-23 12:07:00,1.79658,1.79688,1.79658,1.79679,14159616.0
2009-04-23 12:08:00,1.79668,1.79689,1.79653,1.79689,8566880.0
2009-04-23 12:09:00,1.79684,1.79684,1.79636,1.79636,5145058.0
2009-04-23 12:10:00,1.79634,1.79653,1.79586,1.79644,2009338.0
2009-04-23 12:11:00,1.79655,1.79672,1.79655,1.79672,7703703.0
2009-04-23 12:12:00,1.79683,1.79702,1.79683,1.79692,8620177.0
2009-04-23 12:13:00,1.79687,1.79687,1.79667,1.79682,53668356.0
2009-04-23 12:14:00,1.79676,1.79694,1.79676,1.79684,5418685.0
2009-04-23 12:15:00,1.79678,1.7968,1.79668,1.7968,5103742.0
2009-04-23 12:16:00,1.79677,1.79682,1.79677,1.79678,1920921.0
2009-04-23 12:17:00,1.79681,1.79696,1.79668,1.79692,8004029.0
2009-04-23 12:18:00,1.79692,1.79692,1.79651,1.79651,14380352.0
2009-04-23 12:19:00,1.79667,1.79667,1.79622,1.79622,7638396.0
2009-04-23 12:20:00,1.79608,1.79608,1.79588,1.79591,9780930.0
2009-04-23 12:21:00,1.79608,1.79614,1.79596,1.79601,16081265.0
2009-04-23 12:22:00,1.79593,1.79601,1.79567,1.79567,2334985.0
2009-04-23 12:23:00,1.79553,1.79553,1.79515,1.79515,6192465.0
2009-04-23 12:24:00,1.79532,1.79552,1.79531,1.79552,9935373.0
2009-04-23 12:25:00,1.79556,1.79556,1.79486,1.7953,14626091.0
2009-04-23 12:26:00,1.79543,1.79557,1.79543,1.7955,6591485.0
2009-04-23 12:27:00,1.79558,1.7959,1.79558,1.79589,7911824.0
2009-04-23 12:28:00,1.79599,1.79617,1.7958,1.79617,4781660.0
2009-04-23 12:29:00,1.79629,1.79659,1.79612,1.79659,7155600.0
2009-04-23 12:30:00,1.79684,1.79742,1.79684,1.79692,1249235.0
2009-04-23 12:31:00,1.79671,1.79679,1.79655,1.79655,999088.0
2009-04-23 12:32:00,1.7964,1.7964,1.79615,1.79619,6593621.0
2009-04-23 12:33:00,1.79613,1.79633,1.79613,1.79633,38522126.0
2009-04-23 12:34:00,1.79641,1.79641,1.79608,1.79617,2455881.0
2009-04-23 12:35:00,1.79614,1.79618,1.79597,1.79597,4236464.0
2009-04-23 12:36:00,1.79562,1.79618,1.79562,1.79618,8428346.0
2009-04-23 12:37:00,1.79614,1.79617,1.79598,1.79614,7537980.0
2009-04-23 12:38:00,1.79626,1.79632,1.79603,1.79603,14513628.0
2009-04-23 12:39:00,1.796,1.796,1.79577,1.79592,47104620.0
2009-04-23 12:40:00,1.79585,1.79629,1.79561,1.79629,6303396.0
2009-04-23 12:41:00,1.79643,1.79643,1.7955,1.7955,15731784.0
2009-04-23 12:42:00,1.79534,1.7958,1.79532,1.7958,5989401.0
2009-04-23 12:43:00,1.79586,1.79646,1.7958,1.79646,6598865.0
2009-04-23 12:44:00,1.79639,1.79694,1.79617,1.79682,3691267.0
2009-04-23 12:45:00,1.79653,1.79653,1.79617,1.79617,3416863.0
2009-04-23 12:46:00,1.79616,1.79617,1.7959,1.79603,21452458.0
2009-04-23 12:47:00,1.79592,1.79592,1.79552,1.79552,24070046.0
2009-04-23 12:48:00,1.79561,1.79578,1.79559,1.79578,43441755.0
2009-04-23 12:49:00,1.79587,1.79614,1.79575,1.79575,17034084.0
2009-04-23 12:50:00,1.79561,1.79561,1.79548,1.79557,7619274.0
2009-04-23 12:51:00,1.79555,1.79555,1.79496,1.79496,24195111.0
2009-04-23 12:52:00,1.79541,1.79543,1.7953,1.7953,2431951.0
2009-04-23 12:53:00,1.79522,1.7954,1.79514,1.7954,6341895.0
2009-04-23 12:54:00,1.79545,1.79577,1.79545,1.79577,9154654.0
2009-04-23 12:55:00,1.79565,1.79604,1.79565,1.79599,5259100.0
2009-04-23 12:56:00,1.79612,1.79649,1.79612,1.79643,6902012.0
2009-04-23 12:57:00,1.79644,1.7965,1.79625,1.79634,1715927.0
2009-04-23 12:58:00,1.79619,1.79619,1.79591,1.79605,4376248.0
2009-04-23 12:59:00,1.79612,1.79655,1.79612,1.79654,3528064.0
2009-04-23 13:00:00,1.79646,1.79656,1.79625,1.79639,8212889.0
2009-04-23 13:01:00,1.79623,1.79623,1.79539,1.79589,27044059.0
2009-04-23 13:02:00,1.79582,1.79582,1.79504,1.7956,7533689.0
2009-04-23 13:03:00,1.79588,1.7965,1.79588,1.7965,7475160.0
2009-04-23 13:04:00,1.79653,1.79657,1.79644,1.79649,4217331.0
2009-04-23 13:05:00,1.79643,1.79649,1.79619,1.79619,7112510.0
2009-04-23 13:06:00,1.79608,1.79631,1.79607,1.79629,5573866.0
2009-04-23 13:07:00,1.79614,1.79614,1.79558,1.79558,2393412.0
2009-04-23 13:08:00,1.79544,1.79565,1.79534,1.79565,12646507.0
2009-04-23 13:09:00,1.79569,1.79603,1.79551,1.79603,30428960.0
2009-04-23 13:10:00,1.79608,1.79633,1.796,1.79633,9246709.0
2009-04-23 13:11:00,1.79638,1.79676,1.79635,1.79635,13923107.0
2009-04-23 13:12:00,1.79617,1.79617,1.79575,1.79575,6392853.0
2009-04-23 13:13:00,1.79593,1.79598,1.79584,1.79597,11618871.0
2009-04-23 13:14:00,1.79599,1.79599,1.79562,1.79564,8529638.0
2009-04-23 13:15:00,1.7955,1.79563,1.7955,1.7956,4522838.0
2009-04-23 13:16:00,1.79569,1.7959,1.79569,1.79571,1625260.0
2009-04-23 13:17:00,1.79558,1.79558,1.79507,1.79507,3555488.0
2009-04-23 13:18:00,1.79508,1.79508,1.79496,1.79496,1419255.0
2009-04-23 13:19:00,1.79497,1.79497,1.79483,1.79483,8172291.0
2009-04-23 13:20:00,1.7947,1.7947,1.79412,1.79412,11305034.0
2009-04-23 13:21:00,1.79404,1.79404,1.79333,1.79333,22869590.0
2009-04-23 13:22:00,1.79336,1.79336,1.79296,1.79321,33058273.0
2009-04-23 13:23:00,1.79314,1.79357,1.79314,1.79346,7013371.0
2009-04-23 13:24:00,1.79299,1.7933,1.79285,1.79291,12621850.0
2009-04-23 13:25:00,1.79307,1.79334,1.79301,1.79334,7590864.0
2009-04-23 13:26:00,1.79349,1.79357,1.79312,1.7935,11635443.0
2009-04-23 13:27:00,1.7935,1.79363,1.7933,1.79363,10726562.0
2009-04-23 13:28:00,1.79355,1.79365,1.79353,1.79353,8997639.0
2009-04-23 13:29:00,1.7935,1.79389,1.79342,1.79389,11224047.0
2009-04-23 13:30:00,1.79391,1.79427,1.79391,1.79427,4536110.0
2009-04-23 13:31:00,1.79441,1.79499,1.79366,1.79366,8648989.0
2009-04-23 13:32:00,1.79522,1.79624,1.79522,1.79624,1684083.0
2009-04-23 13:33:00,1.79626,1.79648,1.79621,1.79621,5725081.0
2009-04-23 13:34:00,1.79637,1.79674,1.79634,1.79674,3913172.0
2009-04-23 13:35:00,1.79685,1.79708,1.79685,1.79697,3290786.0
2009-04-23 13:36:00,1.79699,1.79718,1.79575,1.79685,9638556.0
2009-04-23 13:37:00,1.7966,1.7966,1.79632,1.79638,31360797.0
2009-04-23 13:38:00,1.79644,1.79677,1.79637,1.79677,11497219.0
2009-04-23 13:39:00,1.79688,1.79758,1.79688,1.79758,3072519.0
2009-04-23 13:40:00,1.79783,1.79814,1.79783,1.79809,5962350.0
2009-04-23 13:41:00,1.798,1.798,1.79708,1.79708,2038379.0
2009-04-23 13:42:00,1.79696,1.79702,1.79692,1.79695,4228994.0
2009-04-23 13:43:00,1.797,1.79706,1.79686,1.79686,5584609.0
2009-04-23 13:44:00,1.7968,1.79723,1.7968,1.79723,32385422.0
2009-04-23 13:45:00,1.79727,1.79773,1.79727,1.79773,1823648.0
2009-04-23 13:46:00,1.79766,1.79773,1.79743,1.79743,7525659.0
2009-04-23 13:47:00,1.7974,1.79745,1.79727,1.79745,27296784.0
2009-04-23 13:48:00,1.79751,1.79782,1.79751,1.79782,6238234.0
2009-04-23 13:49:00,1.79785,1.79798,1.79762,1.79762,18331428.0
2009-04-23 13:50:00,1.79763,1.79809,1.79763,1.79809,9598462.0
2009-04-23 13:51:00,1.79811,1.79815,1.79753,1.79753,4314243.0
2009-04-23 13:52:00,1.79735,1.79735,1.79695,1.79695,12121411.0
2009-04-23 13:53:00,1.79692,1.79695,1.79674,1.79695,9849474.0
2009-04-23 13:54:00,1.79685,1.79685,1.79648,1.79648,2782317.0
2009-04-23 13:55:00,1.79616,1.7962,1.79608,1.79608,3468847.0
2009-04-23 13:56:00,1.79615,1.79631,1.796,1.79631,9661725.0
2009-04-23 13:57:00,1.79632,1.79638,1.79618,1.79627,11696520.0
2009-04-23 13:58:00,1.79631,1.79648,1.79628,1.79648,11635080.0
2009-04-23 13:59:00,1.79648,1.79653,1.79645,1.79645,6215936.0
2009-04-23 14:00:00,1.79618,1.79633,1.79607,1.79633,3213191.0
2009-04-23 14:01:00,1.79631,1.79683,1.79631,1.79669,2259044.0
2009-04-23 14:02:00,1.7966,1.79669,1.79637,1.79637,39795910.0
2009-04-23 14:03:00,1.79627,1.79627,1.79588,1.79588,87328808.0
2009-04-23 14:04:00,1.79588,1.79595,1.79564,1.79565,3672439.0
2009-04-23 14:05:00,1.79558,1.79558,1.79503,1.7951,25256136.0
2009-04-23 14:06:00,1.79511,1.79516,1.79502,1.79504,1419507.0
2009-04-23 14:07:00,1.79513,1.79545,1.79513,1.79544,14310414.0
2009-04-23 14:08:00,1.79555,1.79585,1.79555,1.79574,9685059.0
2009-04-23 14:09:00,1.79556,1.79556,1.7952,1.79532,2980052.0
2009-04-23 14:10:00,1.79532,1.79532,1.79523,1.79527,5967159.0
2009-04-23 14:11:00,1.79524,1.79537,1.79501,1.79537,4753841.0
2009-04-23 14:12:00,1.79544,1.79585,1.79544,1.79585,6945726.0
2009-04-23 14:13:00,1.79573,1.79573,1.79532,1.79532,7778182.0
2009-04-23 14:14:00,1.79522,1.79522,1.79498,1.79509,13871857.0
2009-04-23 14:15:00,1.79516,1.79562,1.79516,1.79536,13739009.0
2009-04-23 14:16:00,1.79553,1.79614,1.79553,1.79596,10676843.0
2009-04-23 14:17:00,1.79609,1.79609,1.79586,1.79586,2370711.0
2009-04-23 14:18:00,1.79595,1.79595,1.79574,1.79582,9982172.0
2009-04-23 14:19:00,1.79593,1.79621,1.79593,1.79606,5296040.0
2009-04-23 14:20:00,1.79581,1.79603,1.79563,1.79603,1279087.0
2009-04-23 14:21:00,1.79614,1.79638,1.79613,1.79613,25399195.0
2009-04-23 14:22:00,1.79599,1.79636,1.79599,1.79636,3417611.0
2009-04-23 14:23:00,1.7965,1.79701,1.7965,1.79701,6722425.0
2009-04-23 14:24:00,1.79692,1.79701,1.7966,1.7966,5762275.0
2009-04-23 14:25:00,1.79652,1.79666,1.79648,1.79652,12040892.0
2009-04-23 14:26:00,1.79664,1.79675,1.79634,1.79646,6276966.0
2009-04-23 14:27:00,1.79643,1.79643,1.79607,1.79607,20718845.0
2009-04-23 14:28:00,1.796,1.796,1.79572,1.79572,4350130.0
2009-04-23 14:29:00,1.79569,1.79569,1.79514,1.79514,2990183.0
2009-04-23 14:30:00,1.79503,1.79503,1.79424,1.79424,6318803.0
2009-04-23 14:31:00,1.79422,1.79495,1.79422,1.79495,12817510.0
2009-04-23 14:32:00,1.79508,1.79547,1.79508,1.79509,7048907.0
2009-04-23 14:33:00,1.79505,1.79538,1.79489,1.79538,9409088.0
2009-04-23 14:34:00,1.79549,1.79637,1.79549,1.79637,1656779.0
2009-04-23 14:35:00,1.79648,1.79675,1.79648,1.79665,98231501.0
2009-04-23 14:36:00,1.79669,1.79723,1.79669,1.79723,10765348.0
2009-04-23 14:37:00,1.79736,1.79764,1.79736,1.79738,3820373.0
2009-04-23 14:38:00,1.79739,1.79739,1.79693,1.79703,1789625.0
2009-04-23 14:39:00,1.79719,1.79726,1.79714,1.79725,6401609.0
2009-04-23 14:40:00,1.79717,1.79719,1.7969,1.79719,6312384.0
2009-04-23 14:41:00,1.7974,1.79752,1.79739,1.79752,6758886.0
2009-04-23 14:42:00,1.79766,1.7981,1.79766,1.7981,4193268.0
2009-04-23 14:43:00,1.79807,1.79834,1.79807,1.79809,2563568.0
2009-04-23 14:44:00,1.79785,1.79785,1.79751,1.7977,89407800.0
2009-04-23 14:45:00,1.79761,1.79791,1.79761,1.79791,9384408.0
2009-04-23 14:46:00,1.79797,1.79808,1.79796,1.79808,10373422.0
2009-04-23 14:47:00,1.79804,1.79804,1.79782,1.79785,5551800.0
2009-04-23 14:48:00,1.79797,1.79815,1.79795,1.79815,6565670.0
2009-04-23 14:49:00,1.79833,1.79872,1.79833,1.79872,12701535.0
2009-04-23 14:50:00,1.79871,1.79871,1.79815,1.79815,5163396.0
2009-04-23 14:51:00,1.79824,1.79856,1.79824,1.7985,40582113.0
2009-04-23 14:52:00,1.79857,1.79869,1.79812,1.79855,3823123.0
2009-04-23 14:53:00,1.79854,1.79854,1.7982,1.79836,12600546.0
2009-04-23 14:54:00,1.79839,1.79839,1.79806,1.79806,4726413.0
2009-04-23 14:55:00,1.79806,1.79861,1.79801,1.79861,11473780.0
2009-04-23 14:56:00,1.79855,1.79871,1.7984,1.7984,8413954.0
2009-04-23 14:57:00,1.79836,1.79854,1.79836,1.79851,6958943.0
2009-04-23 14:58:00,1.79844,1.79898,1.79844,1.79892,19821411.0
2009-04-23 14:59:00,1.79883,1.79883,1.79834,1.79834,32678368.0
2009-04-23 15:00:00,1.79828,1.79872,1.79825,1.79872,9370082.0
2009-04-23 15:01:00,1.79874,1.79874,1.79852,1.7986,47948684.0
2009-04-23 15:02:00,1.79854,1.79864,1.79836,1.79864,24151790.0
2009-04-23 15:03:00,1.79883,1.79919,1.79883,1.79919,6715230.0
2009-04-23 15:04:00,1.79912,1.79912,1.79842,1.79842,2015054.0
2009-04-23 15:05:00,1.79846,1.7989,1.79846,1.79873,10307706.0
2009-04-23 15:06:00,1.79896,1.79903,1.79845,1.79845,613916.0
2009-04-23 15:07:00,1.79822,1.79832,1.798,1.798,15732511.0
2009-04-23 15:08:00,1.79775,1.79797,1.79775,1.79777,2640621.0
2009-04-23 15:09:00,1.79797,1.79846,1.79797,1.79846,2095200.0
2009-04-23 15:10:00,1.79857,1.79878,1.79856,1.79856,43267027.0
2009-04-23 15:11:00,1.79862,1.79897,1.79862,1.79897,1406984.0
2009-04-23 15:12:00,1.79904,1.79914,1.79904,1.79912,5787551.0
2009-04-23 15:13:00,1.79899,1.79899,1.79873,1.79873,16675177.0
2009-04-23 15:14:00,1.79872,1.79884,1.79867,1.79867,4553198.0
2009-04-23 15:15:00,1.7987,1.79903,1.79859,1.79903,5887654.0
2009-04-23 15:16:00,1.7989,1.79904,1.79883,1.79904,5172571.0
2009-04-23 15:17:00,1.79901,1.79901,1.79851,1.79851,59238240.0
2009-04-23 15:18:00,1.79838,1.79865,1.79838,1.79859,5815344.0
2009-04-23 15:19:00,1.79858,1.79873,1.79854,1.79873,27926769.0
2009-04-23 15:20:00,1.79884,1.79937,1.79884,1.79937,8351603.0
2009-04-23 15:21:00,1.79933,1.79933,1.7988,1.7988,6405879.0
2009-04-23 15:22:00,1.79876,1.79876,1.79843,1.79847,1731643.0
2009-04-23 15:23:00,1.79815,1.79888,1.79815,1.79888,5192172.0
2009-04-23 15:24:00,1.79895,1.79898,1.7988,1.79898,6252821.0
2009-04-23 15:25:00,1.79895,1.79905,1.79893,1.79905,6905607.0
2009-04-23 15:26:00,1.79914,1.79949,1.79914,1.79949,21084326.0
2009-04-23 15:27:00,1.79961,1.79974,1.79948,1.79974,31132975.0
2009-04-23 15:28:00,1.79983,1.79983,1.79954,1.79979,41616864.0
2009-04-23 15:29:00,1.79954,1.79964,1.79897,1.79924,6047755.0
2009-04-23 15:30:00,1.79926,1.80004,1.79926,1.80004,7751012.0
2009-04-23 15:31:00,1.80002,1.80002,1.79929,1.79929,6063483.0
2009-04-23 15:32:00,1.7993,1.79953,1.7993,1.7993,5902801.0
2009-04-23 15:33:00,1.79922,1.79922,1.79797,1.79797,14956488.0
2009-04-23 15:34:00,1.79791,1.79791,1.7977,1.79775,6746629.0
2009-04-23 15:35:00,1.79759,1.79759,1.79718,1.79749,2271238.0
2009-04-23 15:36:00,1.79752,1.79791,1.79752,1.79791,5592655.0
2009-04-23 15:37:00,1.7979,1.79797,1.79766,1.79797,1191848.0
2009-04-23 15:38:00,1.79809,1.79873,1.79809,1.79873,12771732.0
2009-04-23 15:39:00,1.79889,1.79891,1.79844,1.79844,1670275.0
2009-04-23 15:40:00,1.79835,1.79849,1.79815,1.79849,123902334.0
2009-04-23 15:41:00,1.79841,1.79841,1.79777,1.79802,40235556.0
2009-04-23 15:42:00,1.79804,1.79806,1.79771,1.79771,2682015.0
2009-04-23 15:43:00,1.79765,1.79784,1.79765,1.79769,26330080.0
2009-04-23 15:44:00,1.79737,1.79737,1.7968,1.79728,5018147.0
2009-04-23 15:45:00,1.79739,1.79762,1.79713,1.79713,132221273.0
2009-04-23 15:46:00,1.79707,1.79717,1.79697,1.79697,9980148.0
2009-04-23 15:47:00,1.79698,1.79743,1.79698,1.79743,3783029.0
2009-04-23 15:48:00,1.7975,1.79847,1.7975,1.79847,9491263.0
2009-04-23 15:49:00,1.79843,1.79843,1.79799,1.79803,5066578.0
2009-04-23 15:50:00,1.79794,1.79794,1.79602,1.79602,31735092.0
2009-04-23 15:51:00,1.79604,1.79604,1.79562,1.79594,25906903.0
2009-04-23 15:52:00,1.79604,1.79635,1.79604,1.79617,8105510.0
2009-04-23 15:53:00,1.79592,1.79592,1.79554,1.7957,3033866.0
2009-04-23 15:54:00,1.7957,1.79646,1.79557,1.79646,27301536.0
2009-04-23 15:55:00,1.79652,1.79679,1.79652,1.79679,6629267.0
2009-04-23 15:56:00,1.79682,1.79709,1.79682,1.79709,6094821.0
2009-04-23 15:57:00,1.79714,1.79745,1.79713,1.79732,2943309.0
2009-04-23 15:58:00,1.79734,1.79734,1.79707,1.79707,3421273.0
2009-04-23 15:59:00,1.79688,1.79688,1.79646,1.79684,48440630.0
2009-04-23 16:00:00,1.79688,1.79715,1.79674,1.79715,21256198.0
2009-04-23 16:01:00,1.7972,1.7979,1.7972,1.7979,15808600.0
2009-04-23 16:02:00,1.7979,1.79804,1.7979,1.79791,3510731.0
2009-04-23 16:03:00,1.79771,1.79771,1.79672,1.79692,6885568.0
2009-04-23 16:04:00,1.79679,1.79679,1.79633,1.79669,3912942.0
2009-04-23 16:05:00,1.79658,1.79658,1.79639,1.7964,6955560.0
2009-04-23 16:06:00,1.79629,1.79708,1.79629,1.79708,23070300.0
2009-04-23 16:07:00,1.79735,1.79756,1.79728,1.79756,1705738.0
2009-04-23 16:08:00,1.7977,1.7979,1.79763,1.79763,10597123.0
2009-04-23 16:09:00,1.79744,1.79768,1.79744,1.79768,9360850.0
2009-04-23 16:10:00,1.79773,1.79773,1.79751,1.79764,7562040.0
2009-04-23 16:11:00,1.79761,1.79761,1.79731,1.79731,31570184.0
2009-04-23 16:12:00,1.79733,1.79777,1.79732,1.79772,8114815.0
2009-04-23 16:13:00,1.79768,1.79777,1.79767,1.79773,11515816.0
2009-04-23 16:14:00,1.79782,1.79806,1.79779,1.79798,2365707.0
2009-04-23 16:15:00,1.79821,1.79893,1.79821,1.79892,27054038.0
2009-04-23 16:16:00,1.79895,1.79905,1.79889,1.79905,2898716.0
2009-04-23 16:17:00,1.7991,1.7991,1.79888,1.79894,7267510.0
2009-04-23 16:18:00,1.79888,1.79906,1.79888,1.79906,9112738.0
2009-04-23 16:19:00,1.79914,1.79956,1.799,1.79956,9900904.0
2009-04-23 16:20:00,1.79951,1.79955,1.79928,1.79928,4160375.0
2009-04-23 16:21:00,1.79902,1.79926,1.799,1.79917,16333003.0
2009-04-23 16:22:00,1.79905,1.79905,1.79878,1.79904,15653293.0
2009-04-23 16:23:00,1.79917,1.79922,1.7991,1.79911,6252414.0
2009-04-23 16:24:00,1.79902,1.79902,1.79835,1.79859,2260661.0
2009-04-23 16:25:00,1.79871,1.79897,1.7987,1.79897,5342540.0
2009-04-23 16:26:00,1.79896,1.79979,1.79896,1.79979,2002211.0
2009-04-23 16:27:00,1.80003,1.80021,1.79995,1.79995,14504205.0
2009-04-23 16:28:00,1.8,1.8,1.79933,1.79949,3854668.0
2009-04-23 16:29:00,1.79947,1.7995,1.7992,1.7992,4202337.0
2009-04-23 16:30:00,1.79885,1.79885,1.79869,1.79869,2534752.0
2009-04-23 16:31:00,1.79865,1.79865,1.79832,1.79838,912151.0
2009-04-23 16:32:00,1.79831,1.79831,1.79636,1.79636,33561450.0
2009-04-23 16:33:00,1.79632,1.79632,1.79454,1.79454,24107634.0
2009-04-23 16:34:00,1.79455,1.79455,1.79415,1.7942,5988511.0
2009-04-23 16:35:00,1.79411,1.79411,1.79199,1.79199,189574506.0
2009-04-23 16:36:00,1.79201,1.79201,1.79175,1.79175,3348840.0
2009-04-23 16:37:00,1.79172,1.79172,1.79146,1.79146,13055080.0
2009-04-23 16:38:00,1.7914,1.7914,1.79112,1.79112,16943673.0
2009-04-23 16:39:00,1.79108,1.79108,1.79082,1.79082,17266475.0
2009-04-23 16:40:00,1.79078,1.79078,1.79042,1.79042,21430762.0
2009-04-23 16:41:00,1.79032,1.79032,1.78917,1.78917,5022090.0
2009-04-23 16:42:00,1.78914,1.78916,1.78876,1.7889,2716570.0
2009-04-23 16:43:00,1.78884,1.78884,1.78854,1.78854,13894438.0
2009-04-23 16:44:00,1.78849,1.78849,1.78706,1.78731,127871672.0
2009-04-23 16:45:00,1.78732,1.78755,1.7872,1.78755,4592189.0
2009-04-23 16:46:00,1.78752,1.78756,1.78749,1.78752,12817751.0
2009-04-23 16:47:00,1.7874,1.78743,1.78719,1.78719,40835122.0
2009-04-23 16:48:00,1.78728,1.78791,1.78728,1.78791,13093506.0
2009-04-23 16:49:00,1.78806,1.78832,1.78806,1.78832,3778344.0
2009-04-23 16:50:00,1.7884,1.78866,1.7884,1.78866,4782756.0
2009-04-23 16:51:00,1.78882,1.7892,1.78881,1.7892,9885637.0
2009-04-23 16:52:00,1.78914,1.78924,1.78903,1.78924,6598907.0
2009-04-23 16:53:00,1.78931,1.78958,1.78931,1.78958,3053517.0
2009-04-23 16:54:00,1.78967,1.79003,1.78967,1.79003,4435190.0
2009-04-23 16:55:00,1.79002,1.79041,1.79002,1.79041,1411636.0
2009-04-23 16:56:00,1.79042,1.7914,1.79042,1.7914,34251210.0
2009-04-23 16:57:00,1.79155,1.79173,1.79147,1.79147,5415536.0
2009-04-23 16:58:00,1.79142,1.79258,1.79142,1.79258,106029350.0
2009-04-23 16:59:00,1.79265,1.79265,1.79248,1.79264,9340455.0
2009-04-23 17:00:00,1.79253,1.79261,1.79205,1.79229,4221412.0
2009-04-23 17:01:00,1.79257,1.79278,1.79256,1.79256,18332148.0
2009-04-23 17:02:00,1.79247,1.79247,1.79226,1.79226,2706843.0
2009-04-23 17:03:00,1.79243,1.79311,1.79243,1.7926,34473277.0
2009-04-23 17:04:00,1.79271,1.79331,1.79271,1.7933,1476718.0
2009-04-23 17:05:00,1.79324,1.79376,1.7932,1.79376,9367705.0
2009-04-23 17:06:00,1.79379,1.79442,1.79372,1.79442,8019514.0
2009-04-23 17:07:00,1.79455,1.79459,1.79439,1.79454,4716052.0
2009-04-23 17:08:00,1.79473,1.79493,1.79473,1.79491,1984428.0
2009-04-23 17:09:00,1.79503,1.79529,1.79503,1.79529,4779365.0
2009-04-23 17:10:00,1.7955,1.79588,1.7955,1.79574,5028430.0
2009-04-23 17:11:00,1.79576,1.79595,1.79569,1.79595,4578566.0
2009-04-23 17:12:00,1.79601,1.79601,1.79575,1.79592,10561046.0
2009-04-23 17:13:00,1.79591,1.79591,1.79526,1.79557,25804480.0
2009-04-23 17:14:00,1.79569,1.79587,1.79569,1.79575,4594520.0
2009-04-23 17:15:00,1.79575,1.79614,1.79551,1.79551,4770452.0
2009-04-23 17:16:00,1.79544,1.796,1.79518,1.796,129058710.0
2009-04-23 17:17:00,1.79584,1.79602,1.79555,1.79555,4005069.0
2009-04-23 17:18:00,1.79528,1.79528,1.79451,1.79451,10515995.0
2009-04-23 17:19:00,1.79304,1.79465,1.79304,1.79455,3140090.0
2009-04-23 17:20:00,1.79473,1.79493,1.79416,1.79416,4822041.0
2009-04-23 17:21:00,1.79424,1.79428,1.79414,1.79414,2548255.0
2009-04-23 17:22:00,1.79402,1.79402,1.79338,1.7938,2376263.0
2009-04-23 17:23:00,1.79382,1.79399,1.79382,1.79398,1508686.0
2009-04-23 17:24:00,1.79393,1.79393,1.79337,1.79337,4959483.0
2009-04-23 17:25:00,1.79327,1.7933,1.79307,1.79307,9650637.0
2009-04-23 17:26:00,1.793,1.793,1.7923,1.79282,36241296.0
2009-04-23 17:27:00,1.79283,1.79306,1.79283,1.79302,2426942.0
2009-04-23 17:28:00,1.79311,1.79311,1.79288,1.79304,6997040.0
2009-04-23 17:29:00,1.79307,1.79307,1.79283,1.79291,32385654.0
2009-04-23 17:30:00,1.79308,1.79399,1.79308,1.79399,6353096.0
2009-04-23 17:31:00,1.79406,1.79449,1.79406,1.79427,5269760.0
2009-04-23 17:32:00,1.79434,1.79521,1.79434,1.79521,19200027.0
2009-04-23 17:33:00,1.79515,1.79536,1.795,1.79536,7971918.0
2009-04-23 17:34:00,1.79547,1.79566,1.79522,1.79522,11081441.0
2009-04-23 17:35:00,1.79526,1.79544,1.79521,1.79544,6606174.0
2009-04-23 17:36:00,1.79535,1.79535,1.79495,1.79495,10416086.0
2009-04-23 17:37:00,1.79483,1.79512,1.79483,1.79483,6257160.0
2009-04-23 17:38:00,1.7955,1.79576,1.7955,1.79576,1194151.0
2009-04-23 17:39:00,1.79575,1.79628,1.79575,1.79625,5013393.0
2009-04-23 17:40:00,1.79638,1.79705,1.79638,1.79705,5498468.0
2009-04-23 17:41:00,1.79721,1.79772,1.79721,1.79772,9802877.0
2009-04-23 17:42:00,1.79767,1.79781,1.79763,1.79781,8537768.0
2009-04-23 17:43:00,1.79769,1.79778,1.79739,1.79739,29374259.0
2009-04-23 17:44:00,1.79731,1.79776,1.79725,1.7975,9582606.0
2009-04-23 17:45:00,1.79721,1.79721,1.79663,1.79674,21715066.0
2009-04-23 17:46:00,1.7966,1.79663,1.79645,1.79652,9093980.0
2009-04-23 17:47:00,1.79651,1.79651,1.79601,1.79601,3871247.0
2009-04-23 17:48:00,1.79581,1.79588,1.79557,1.79588,8233749.0
2009-04-23 17:49:00,1.79585,1.79595,1.79564,1.79595,7310148.0
2009-04-23 17:50:00,1.79607,1.79654,1.79607,1.79654,20660402.0
2009-04-23 17:51:00,1.79664,1.79698,1.79664,1.79688,15025724.0
2009-04-23 17:52:00,1.79701,1.79758,1.79701,1.79758,1301987.0
2009-04-23 17:53:00,1.79789,1.79863,1.79789,1.79863,937790.0
2009-04-23 17:54:00,1.79867,1.79878,1.79816,1.79816,10710180.0
2009-04-23 17:55:00,1.79797,1.79804,1.79768,1.79768,139524210.0
2009-04-23 17:56:00,1.79766,1.79766,1.7973,1.7973,9078232.0
2009-04-23 17:57:00,1.79738,1.79738,1.79711,1.79723,10509581.0
2009-04-23 17:58:00,1.79724,1.79829,1.79724,1.79807,4400248.0
2009-04-23 17:59:00,1.79806,1.79826,1.79805,1.79826,3622570.0
2009-04-23 18:00:00,1.79817,1.79817,1.79754,1.79754,32078214.0
2009-04-23 18:01:00,1.79751,1.79751,1.79724,1.79739,2548462.0
2009-04-23 18:02:00,1.79738,1.79738,1.79688,1.79717,14862580.0
2009-04-23 18:03:00,1.79726,1.79738,1.79712,1.79713,3325529.0
2009-04-23 18:04:00,1.79715,1.79723,1.79709,1.79709,6263398.0
2009-04-23 18:05:00,1.79708,1.79723,1.79696,1.79723,25284420.0
2009-04-23 18:06:00,1.79732,1.79732,1.79716,1.79717,3221803.0
2009-04-23 18:07:00,1.79718,1.79745,1.79709,1.79745,18590028.0
2009-04-23 18:08:00,1.79769,1.79809,1.79769,1.79809,11196118.0
2009-04-23 18:09:00,1.79827,1.79842,1.79827,1.79827,1191850.0
2009-04-23 18:10:00,1.7981,1.79812,1.79782,1.79785,14839791.0
2009-04-23 18:11:00,1.79773,1.79773,1.79731,1.79731,3004075.0
2009-04-23 18:12:00,1.79708,1.79708,1.79663,1.79663,27187344.0
2009-04-23 18:13:00,1.79665,1.79673,1.79655,1.79666,16306827.0
2009-04-23 18:14:00,1.79676,1.79684,1.79647,1.79684,3273191.0
2009-04-23 18:15:00,1.79689,1.79689,1.79648,1.79648,4163909.0
2009-04-23 18:16:00,1.79665,1.79683,1.79657,1.79683,7534290.0
2009-04-23 18:17:00,1.79681,1.79681,1.79627,1.79657,8941133.0
2009-04-23 18:18:00,1.7964,1.79641,1.79626,1.79626,4852503.0
2009-04-23 18:19:00,1.79632,1.79662,1.79632,1.79646,42730368.0
2009-04-23 18:20:00,1.79635,1.79635,1.79597,1.79621,19544116.0
2009-04-23 18:21:00,1.7963,1.79676,1.7963,1.79671,10059699.0
2009-04-23 18:22:00,1.79672,1.79709,1.7964,1.79709,845854.0
2009-04-23 18:23:00,1.79716,1.79723,1.79706,1.79721,5748147.0
2009-04-23 18:24:00,1.79714,1.79728,1.7957,1.79728,2029729.0
2009-04-23 18:25:00,1.79742,1.7979,1.79742,1.7979,4861758.0
2009-04-23 18:26:00,1.79794,1.79796,1.79774,1.79774,7247582.0
2009-04-23 18:27:00,1.79774,1.79774,1.79753,1.79753,51159192.0
2009-04-23 18:28:00,1.79746,1.79746,1.79721,1.79727,6781103.0
2009-04-23 18:29:00,1.79724,1.79736,1.79579,1.79736,35444399.0
2009-04-23 18:30:00,1.7974,1.79753,1.79738,1.79738,4599211.0
2009-04-23 18:31:00,1.79761,1.79783,1.79761,1.79772,11652572.0
2009-04-23 18:32:00,1.79775,1.79775,1.79758,1.79758,3859367.0
2009-04-23 18:33:00,1.79739,1.79748,1.79718,1.79728,11471905.0
2009-04-23 18:34:00,1.79734,1.79739,1.79733,1.79736,9515140.0
2009-04-23 18:35:00,1.79719,1.79719,1.7967,1.7967,34661910.0
2009-04-23 18:36:00,1.79666,1.79669,1.79659,1.79659,6244618.0
2009-04-23 18:37:00,1.79656,1.79656,1.79601,1.79606,21313512.0
2009-04-23 18:38:00,1.79587,1.79594,1.79581,1.79582,1707334.0
2009-04-23 18:39:00,1.79574,1.79577,1.79559,1.79559,2699405.0
2009-04-23 18:40:00,1.79562,1.79567,1.79557,1.79563,3566770.0
2009-04-23 18:41:00,1.79557,1.79557,1.79494,1.79494,2027280.0
2009-04-23 18:42:00,1.79486,1.79491,1.79465,1.79465,3628809.0
2009-04-23 18:43:00,1.79463,1.79466,1.79435,1.79466,37224090.0
2009-04-23 18:44:00,1.79474,1.79474,1.79463,1.79469,2218815.0
2009-04-23 18:45:00,1.79468,1.79468,1.79436,1.79447,11093163.0
2009-04-23 18:46:00,1.79466,1.79472,1.79435,1.79435,3693860.0
2009-04-23 18:47:00,1.79441,1.79462,1.7944,1.79462,13962995.0
2009-04-23 18:48:00,1.79465,1.79498,1.79465,1.79498,5459044.0
2009-04-23 18:49:00,1.79505,1.79563,1.79505,1.79563,11556708.0
2009-04-23 18:50:00,1.79559,1.79575,1.79533,1.79575,24514974.0
2009-04-23 18:51:00,1.79583,1.79597,1.79577,1.79578,50037480.0
2009-04-23 18:52:00,1.79596,1.79627,1.79596,1.79611,5261281.0
2009-04-23 18:53:00,1.79621,1.79632,1.79598,1.79632,12991130.0
2009-04-23 18:54:00,1.79639,1.7965,1.7963,1.7964,6891941.0
2009-04-23 18:55:00,1.79645,1.79669,1.79645,1.79651,6073152.0
2009-04-23 18:56:00,1.79632,1.79632,1.79597,1.79611,3091294.0
2009-04-23 18:57:00,1.79619,1.79628,1.7961,1.79612,7936109.0
2009-04-23 18:58:00,1.79611,1.79611,1.79582,1.79582,10242827.0
2009-04-23 18:59:00,1.79584,1.79652,1.79584,1.79652,18200807.0
2009-04-23 19:00:00,1.79661,1.79682,1.7965,1.79653,6688261.0
2009-04-23 19:01:00,1.79645,1.79655,1.79608,1.79608,2118769.0
2009-04-23 19:02:00,1.79581,1.79581,1.79559,1.7957,3843963.0
2009-04-23 19:03:00,1.79574,1.79584,1.79558,1.79558,10702842.0
2009-04-23 19:04:00,1.79547,1.79547,1.79514,1.7953,1547173.0
2009-04-23 19:05:00,1.79537,1.79541,1.7953,1.7953,2508461.0
2009-04-23 19:06:00,1.79529,1.79538,1.7949,1.79526,4108777.0
2009-04-23 19:07:00,1.79526,1.79552,1.79526,1.79552,32692484.0
2009-04-23 19:08:00,1.79527,1.79527,1.79485,1.79485,2305809.0
2009-04-23 19:09:00,1.79483,1.79511,1.79472,1.79498,28200040.0
2009-04-23 19:10:00,1.79513,1.79543,1.79512,1.7954,7878611.0
2009-04-23 19:11:00,1.79563,1.79601,1.79563,1.79601,7657855.0
2009-04-23 19:12:00,1.79617,1.79656,1.79617,1.79638,43638163.0
2009-04-23 19:13:00,1.79637,1.79642,1.79599,1.79599,1642484.0
2009-04-23 19:14:00,1.79587,1.79597,1.79579,1.79584,3989075.0
2009-04-23 19:15:00,1.79592,1.79604,1.79584,1.79584,10638164.0
2009-04-23 19:16:00,1.79572,1.79572,1.79548,1.79548,5234049.0
2009-04-23 19:17:00,1.79544,1.79545,1.79532,1.79532,14122051.0
2009-04-23 19:18:00,1.79545,1.79564,1.79545,1.79556,8614194.0
2009-04-23 19:19:00,1.79584,1.79614,1.79584,1.79608,7453574.0
2009-04-23 19:20:00,1.79589,1.79589,1.79572,1.79585,2848015.0
2009-04-23 19:21:00,1.79596,1.79607,1.79589,1.79601,2801864.0
2009-04-23 19:22:00,1.79584,1.79599,1.79561,1.79561,3354719.0
2009-04-23 19:23:00,1.79552,1.79552,1.79535,1.79546,2604777.0
2009-04-23 19:24:00,1.79543,1.79543,1.7952,1.79541,8018606.0
2009-04-23 19:25:00,1.79531,1.79531,1.79506,1.79506,33368412.0
2009-04-23 19:26:00,1.79503,1.79504,1.795,1.79501,6783714.0
2009-04-23 19:27:00,1.79511,1.79546,1.79509,1.79546,3798329.0
2009-04-23 19:28:00,1.7955,1.79585,1.7955,1.79585,6781596.0
2009-04-23 19:29:00,1.79598,1.79619,1.79598,1.79608,4556886.0
2009-04-23 19:30:00,1.79606,1.79611,1.79596,1.79603,5562979.0
2009-04-23 19:31:00,1.79604,1.79627,1.79603,1.79627,5355652.0
2009-04-23 19:32:00,1.79639,1.79726,1.79639,1.79726,15886377.0
2009-04-23 19:33:00,1.79737,1.79811,1.79737,1.79811,9081305.0
2009-04-23 19:34:00,1.79826,1.79876,1.79826,1.79876,6289192.0
2009-04-23 19:35:00,1.79873,1.79873,1.79858,1.79865,2605911.0
2009-04-23 19:36:00,1.7984,1.7984,1.79776,1.79776,4191827.0
2009-04-23 19:37:00,1.79762,1.79807,1.79739,1.79807,935835.0
2009-04-23 19:38:00,1.79833,1.79892,1.79833,1.79892,8128028.0
2009-04-23 19:39:00,1.79892,1.79892,1.79857,1.79857,14058900.0
2009-04-23 19:40:00,1.79859,1.7989,1.79847,1.79868,3644748.0
2009-04-23 19:41:00,1.79865,1.79897,1.79865,1.79871,4847430.0
2009-04-23 19:42:00,1.79881,1.79917,1.79881,1.79917,6454818.0
2009-04-23 19:43:00,1.79891,1.79891,1.79841,1.79841,1666481.0
2009-04-23 19:44:00,1.79835,1.79841,1.79824,1.79841,8219701.0
2009-04-23 19:45:00,1.79851,1.79924,1.79851,1.79924,7437096.0
2009-04-23 19:46:00,1.79941,1.79978,1.79941,1.79978,3490889.0
2009-04-23 19:47:00,1.79975,1.79975,1.79949,1.79958,7540321.0
2009-04-23 19:48:00,1.79951,1.79951,1.79932,1.79932,2604429.0
2009-04-23 19:49:00,1.79946,1.79946,1.79851,1.79851,19179754.0
2009-04-23 19:50:00,1.79842,1.79842,1.79819,1.79819,12590757.0
2009-04-23 19:51:00,1.79824,1.79849,1.79824,1.79832,16289520.0
2009-04-23 19:52:00,1.79831,1.79831,1.798,1.79805,12245570.0
2009-04-23 19:53:00,1.79809,1.79814,1.79803,1.79808,4526198.0
2009-04-23 19:54:00,1.79802,1.79819,1.79802,1.79805,8879754.0
2009-04-23 19:55:00,1.79812,1.79832,1.7981,1.79832,4324588.0
2009-04-23 19:56:00,1.79835,1.79835,1.79808,1.79814,3752856.0
2009-04-23 19:57:00,1.79825,1.79855,1.79825,1.79826,5184339.0
2009-04-23 19:58:00,1.79829,1.79841,1.79829,1.79838,32905590.0
2009-04-23 19:59:00,1.79836,1.79836,1.79796,1.79816,10672036.0
2009-04-23 20:00:00,1.79814,1.79814,1.79792,1.79792,6772133.0
2009-04-23 20:01:00,1.79792,1.79796,1.79776,1.79779,6618615.0
2009-04-23 20:02:00,1.79766,1.79766,1.79737,1.79737,27904350.0
2009-04-23 20:03:00,1.79723,1.79723,1.79704,1.79721,7124725.0
2009-04-23 20:04:00,1.79735,1.79756,1.79735,1.79741,30936263.0
2009-04-23 20:05:00,1.79748,1.79762,1.79733,1.79733,4847742.0
2009-04-23 20:06:00,1.79734,1.79744,1.79588,1.79744,743959.0
2009-04-23 20:07:00,1.79739,1.79744,1.79733,1.79744,5094061.0
2009-04-23 20:08:00,1.79755,1.79772,1.79753,1.79763,4367849.0
2009-04-23 20:09:00,1.79766,1.79821,1.79766,1.79821,14138160.0
2009-04-23 20:10:00,1.79827,1.79838,1.79824,1.79838,4795218.0
2009-04-23 20:11:00,1.79852,1.7987,1.7985,1.79859,10151816.0
2009-04-23 20:12:00,1.79858,1.79858,1.79836,1.7984,8130582.0
2009-04-23 20:13:00,1.79855,1.79881,1.79826,1.79826,39130677.0
2009-04-23 20:14:00,1.79822,1.79828,1.79755,1.79798,4517759.0
2009-04-23 20:15:00,1.79785,1.79799,1.79774,1.79799,5992786.0
2009-04-23 20:16:00,1.79801,1.79816,1.79788,1.79788,861286.0
2009-04-23 20:17:00,1.79787,1.79813,1.79787,1.79802,2634239.0
2009-04-23 20:18:00,1.79796,1.798,1.79773,1.798,1532947.0
2009-04-23 20:19:00,1.79795,1.79795,1.79781,1.79788,2159848.0
2009-04-23 20:20:00,1.79765,1.79765,1.79744,1.79749,9993730.0
2009-04-23 20:21:00,1.79757,1.79778,1.7973,1.79778,4917395.0
2009-04-23 20:22:00,1.79658,1.79844,1.79658,1.7981,4533382.0
2009-04-23 20:23:00,1.79796,1.79796,1.7976,1.7976,12402151.0
2009-04-23 20:24:00,1.79768,1.79815,1.79768,1.79815,12786122.0
2009-04-23 20:25:00,1.79819,1.7985,1.79819,1.79821,5962874.0
2009-04-23 20:26:00,1.7981,1.79811,1.79793,1.79811,6550068.0
2009-04-23 20:27:00,1.79812,1.79813,1.79807,1.79811,970407.0
2009-04-23 20:28:00,1.79811,1.79811,1.79769,1.79769,7313281.0
2009-04-23 20:29:00,1.79766,1.79766,1.79718,1.79751,3645442.0
2009-04-23 20:30:00,1.79743,1.79751,1.7972,1.7972,21185548.0
2009-04-23 20:31:00,1.79741,1.79792,1.79741,1.79792,10666653.0
2009-04-23 20:32:00,1.79778,1.79778,1.7974,1.7974,8947896.0
2009-04-23 20:33:00,1.79738,1.79762,1.79724,1.79724,6778540.0
2009-04-23 20:34:00,1.7971,1.79739,1.79694,1.79722,6061315.0
2009-04-23 20:35:00,1.79741,1.79784,1.79737,1.79784,5392597.0
2009-04-23 20:36:00,1.79788,1.79789,1.79781,1.79784,2358480.0
2009-04-23 20:37:00,1.79788,1.79804,1.79747,1.79804,17407308.0
2009-04-23 20:38:00,1.79799,1.79799,1.79771,1.79779,12631556.0
2009-04-23 20:39:00,1.79783,1.798,1.79782,1.79785,2356441.0
2009-04-23 20:40:00,1.7979,1.7979,1.79766,1.79766,21197476.0
2009-04-23 20:41:00,1.79767,1.79767,1.79714,1.79714,3348437.0
2009-04-23 20:42:00,1.79698,1.79698,1.7968,1.7968,14302905.0
2009-04-23 20:43:00,1.79689,1.79701,1.79672,1.79672,5797082.0
2009-04-23 20:44:00,1.79669,1.79669,1.79633,1.79633,10154660.0
2009-04-23 20:45:00,1.79637,1.7966,1.79608,1.7966,746306.0
2009-04-23 20:46:00,1.79664,1.79683,1.79664,1.79677,5342244.0
2009-04-23 20:47:00,1.79686,1.79711,1.79686,1.79709,1363929.0
2009-04-23 20:48:00,1.79728,1.79743,1.79716,1.79716,2814909.0
2009-04-23 20:49:00,1.79713,1.79713,1.79691,1.79699,17433626.0
2009-04-23 20:50:00,1.797,1.79728,1.797,1.79728,5934499.0
2009-04-23 20:51:00,1.79741,1.79747,1.7974,1.7974,9419467.0
2009-04-23 20:52:00,1.79744,1.79754,1.79726,1.79754,6327742.0
2009-04-23 20:53:00,1.79747,1.79777,1.79747,1.79777,6813529.0
2009-04-23 20:54:00,1.79786,1.79818,1.79786,1.79818,12748468.0
2009-04-23 20:55:00,1.79803,1.79812,1.79795,1.79808,14518492.0
2009-04-23 20:56:00,1.7982,1.79845,1.7982,1.79845,6583216.0
2009-04-23 20:57:00,1.79877,1.79914,1.79877,1.79914,1992753.0
2009-04-23 20:58:00,1.7991,1.79913,1.79905,1.79913,15847283.0
2009-04-23 20:59:00,1.79913,1.79924,1.79913,1.79921,7838957.0
2009-04-23 21:00:00,1.79898,1.79898,1.7986,1.7987,5608932.0
2009-04-23 21:01:00,1.79857,1.79885,1.79849,1.79885,5458584.0
2009-04-23 21:02:00,1.79881,1.79926,1.79881,1.79926,3205293.0
2009-04-23 21:03:00,1.79932,1.7996,1.79932,1.7996,14348987.0
2009-04-23 21:04:00,1.79966,1.79982,1.79936,1.79944,15214409.0
2009-04-23 21:05:00,1.79958,1.79993,1.79958,1.7997,6275976.0
2009-04-23 21:06:00,1.79969,1.79969,1.79918,1.79918,4223439.0
2009-04-23 21:07:00,1.79916,1.79921,1.79898,1.79921,34508103.0
2009-04-23 21:08:00,1.79929,1.79992,1.79925,1.79992,11044725.0
2009-04-23 21:09:00,1.79989,1.80033,1.79974,1.80033,4577595.0
2009-04-23 21:10:00,1.80042,1.80086,1.80042,1.80078,9164316.0
2009-04-23 21:11:00,1.80066,1.80069,1.80024,1.80024,7069131.0
2009-04-23 21:12:00,1.8,1.8,1.79949,1.79949,9259087.0
2009-04-23 21:13:00,1.7996,1.8005,1.7996,1.80017,13633932.0
2009-04-23 21:14:00,1.80019,1.80041,1.80001,1.80001,45371895.0
2009-04-23 21:15:00,1.80005,1.80052,1.80001,1.80052,2951074.0
2009-04-23 21:16:00,1.8006,1.8006,1.80047,1.80048,14017502.0
2009-04-23 21:17:00,1.80057,1.80105,1.80057,1.80097,12956147.0
2009-04-23 21:18:00,1.80102,1.8015,1.80085,1.8015,13117246.0
2009-04-23 21:19:00,1.80162,1.80164,1.80135,1.80135,8900468.0
2009-04-23 21:20:00,1.80134,1.80136,1.80123,1.80136,21022866.0
2009-04-23 21:21:00,1.80138,1.80144,1.80128,1.80128,11346854.0
2009-04-23 21:22:00,1.8012,1.80149,1.8012,1.80136,12764098.0
2009-04-23 21:23:00,1.80126,1.80127,1.80112,1.80117,5441511.0
2009-04-23 21:24:00,1.80097,1.80097,1.80051,1.80055,3792597.0
2009-04-23 21:25:00,1.80054,1.80105,1.80054,1.80105,6143232.0
2009-04-23 21:26:00,1.80117,1.8016,1.80117,1.8016,23451622.0
2009-04-23 21:27:00,1.80169,1.80193,1.80152,1.80152,2593812.0
2009-04-23 21:28:00,1.80142,1.80142,1.80094,1.80114,7023806.0
2009-04-23 21:29:00,1.80114,1.80114,1.80062,1.80063,8799310.0
2009-04-23 21:30:00,1.80081,1.80136,1.80081,1.80136,11542766.0
2009-04-23 21:31:00,1.80131,1.80137,1.80079,1.80079,23706646.0
2009-04-23 21:32:00,1.80062,1.80066,1.80048,1.80066,3177979.0
2009-04-23 21:33:00,1.80056,1.80073,1.80056,1.80061,3732652.0
2009-04-23 21:34:00,1.80057,1.80076,1.80032,1.80076,7536370.0
2009-04-23 21:35:00,1.80103,1.80132,1.80096,1.80125,9003890.0
2009-04-23 21:36:00,1.80131,1.8016,1.80123,1.80154,17819647.0
2009-04-23 21:37:00,1.80154,1.80167,1.80154,1.80158,15832840.0
2009-04-23 21:38:00,1.80165,1.80171,1.8016,1.80171,7078602.0
2009-04-23 21:39:00,1.80172,1.80222,1.80172,1.80213,7829994.0
2009-04-23 21:40:00,1.80201,1.8021,1.80182,1.80182,12029976.0
2009-04-23 21:41:00,1.80183,1.80184,1.80156,1.80166,7440225.0
2009-04-23 21:42:00,1.80168,1.80195,1.80147,1.80194,20780978.0
2009-04-23 21:43:00,1.80207,1.80285,1.80207,1.80285,4253867.0
2009-04-23 21:44:00,1.80282,1.80282,1.80211,1.80211,2945478.0
2009-04-23 21:45:00,1.80215,1.80224,1.8021,1.8021,5673965.0
2009-04-23 21:46:00,1.80188,1.80188,1.80178,1.80186,5026971.0
2009-04-23 21:47:00,1.80166,1.80173,1.80156,1.80169,8872944.0
2009-04-23 21:48:00,1.80159,1.80159,1.80124,1.80124,17851836.0
2009-04-23 21:49:00,1.80138,1.80158,1.80135,1.80135,6278824.0
2009-04-23 21:50:00,1.80133,1.80142,1.80108,1.80108,3799487.0
2009-04-23 21:51:00,1.8013,1.80134,1.80128,1.80133,2901038.0
2009-04-23 21:52:00,1.80141,1.80195,1.80141,1.80195,18311825.0
2009-04-23 21:53:00,1.80203,1.80203,1.8013,1.8013,8364464.0
2009-04-23 21:54:00,1.80141,1.8016,1.80137,1.80153,2410779.0
2009-04-23 21:55:00,1.80165,1.80178,1.8015,1.80178,10918708.0
2009-04-23 21:56:00,1.80172,1.80181,1.80163,1.80164,3455558.0
2009-04-23 21:57:00,1.80088,1.8013,1.80087,1.80087,16281924.0
2009-04-23 21:58:00,1.80087,1.80128,1.80083,1.80128,8769170.0
2009-04-23 21:59:00,1.80111,1.80119,1.80092,1.80119,10877440.0
2009-04-23 22:00:00,1.80126,1.80126,1.80107,1.80111,7485407.0
2009-04-23 22:01:00,1.80108,1.80121,1.80061,1.80121,8557687.0
2009-04-23 22:02:00,1.80131,1.80145,1.80131,1.80131,4651087.0
2009-04-23 22:03:00,1.80132,1.80132,1.80104,1.8012,12655633.0
2009-04-23 22:04:00,1.80123,1.80135,1.80123,1.80125,4050307.0
2009-04-23 22:05:00,1.80122,1.80143,1.80119,1.80143,3493208.0
2009-04-23 22:06:00,1.80154,1.80158,1.80133,1.80137,2766624.0
2009-04-23 22:07:00,1.80123,1.80178,1.80118,1.80178,4476267.0
2009-04-23 22:08:00,1.80184,1.80218,1.80174,1.80218,19735454.0
2009-04-23 22:09:00,1.80222,1.80222,1.80186,1.80198,5640465.0
2009-04-23 22:10:00,1.80191,1.80191,1.80177,1.80177,10698773.0
2009-04-23 22:11:00,1.80175,1.80179,1.80157,1.80179,3725372.0
2009-04-23 22:12:00,1.80184,1.80193,1.80181,1.80192,5512580.0
2009-04-23 22:13:00,1.80184,1.80228,1.80184,1.80228,5958831.0
2009-04-23 22:14:00,1.80236,1.80259,1.80232,1.80259,1253864.0
2009-04-23 22:15:00,1.80245,1.80264,1.80233,1.80239,3186221.0
2009-04-23 22:16:00,1.80241,1.80257,1.80213,1.8023,31859718.0
2009-04-23 22:17:00,1.80229,1.80249,1.80226,1.80235,3656800.0
2009-04-23 22:18:00,1.80227,1.80232,1.80213,1.80222,5500089.0
2009-04-23 22:19:00,1.80171,1.80202,1.8015,1.8015,10539012.0
2009-04-23 22:20:00,1.80188,1.80196,1.80049,1.80179,1479878.0
2009-04-23 22:21:00,1.80172,1.80182,1.80148,1.80182,7753498.0
2009-04-23 22:22:00,1.80176,1.80176,1.80106,1.80111,40167020.0
2009-04-23 22:23:00,1.8015,1.8015,1.80131,1.80131,7163896.0
2009-04-23 22:24:00,1.80138,1.80142,1.80119,1.80138,20176629.0
2009-04-23 22:25:00,1.80136,1.80136,1.80127,1.80136,2246872.0
2009-04-23 22:26:00,1.80127,1.80137,1.80126,1.80132,14316529.0
2009-04-23 22:27:00,1.80115,1.80138,1.80114,1.80138,42587308.0
2009-04-23 22:28:00,1.80138,1.8016,1.80138,1.8016,4187743.0
2009-04-23 22:29:00,1.80173,1.80206,1.80173,1.802,10355836.0
2009-04-23 22:30:00,1.80206,1.80213,1.80195,1.80201,3524938.0
2009-04-23 22:31:00,1.80215,1.80221,1.80186,1.80186,1677511.0
2009-04-23 22:32:00,1.80172,1.80193,1.8017,1.80193,6253062.0
2009-04-23 22:33:00,1.80182,1.80182,1.80137,1.80137,4743830.0
2009-04-23 22:34:00,1.80147,1.80147,1.80078,1.80127,7473144.0
2009-04-23 22:35:00,1.80138,1.80162,1.80138,1.80147,8507642.0
2009-04-23 22:36:00,1.80151,1.8017,1.80151,1.80159,2889582.0
2009-04-23 22:37:00,1.8017,1.80185,1.80167,1.80185,6616986.0
2009-04-23 22:38:00,1.80177,1.80177,1.80166,1.80166,14262619.0
2009-04-23 22:39:00,1.80129,1.80176,1.80129,1.80155,2845459.0
2009-04-23 22:40:00,1.80157,1.80157,1.80097,1.80126,2746008.0
2009-04-23 22:41:00,1.80153,1.80172,1.80113,1.8014,8600364.0
2009-04-23 22:42:00,1.80149,1.80149,1.80108,1.80108,4435095.0
2009-04-23 22:43:00,1.80109,1.80121,1.80089,1.801,8248440.0
2009-04-23 22:44:00,1.80114,1.80114,1.80084,1.80096,14588463.0
2009-04-23 22:45:00,1.80112,1.80123,1.80107,1.80107,3799807.0
2009-04-23 22:46:00,1.80095,1.80095,1.8008,1.80087,2078764.0
2009-04-23 22:47:00,1.80097,1.80111,1.80093,1.80111,15580408.0
2009-04-23 22:48:00,1.80114,1.8012,1.80098,1.80109,2095112.0
2009-04-23 22:49:00,1.80111,1.80118,1.80099,1.80099,6362646.0
2009-04-23 22:50:00,1.80091,1.80091,1.80069,1.80069,5946162.0
2009-04-23 22:51:00,1.80077,1.80088,1.80055,1.80055,15778603.0
2009-04-23 22:52:00,1.80028,1.80071,1.80028,1.80068,3335520.0
2009-04-23 22:53:00,1.80073,1.80073,1.80061,1.80061,5630273.0
2009-04-23 22:54:00,1.80059,1.80061,1.80048,1.8005,23457102.0
2009-04-23 22:55:00,1.80034,1.80045,1.80034,1.80045,14616988.0
2009-04-23 22:56:00,1.80036,1.80053,1.8003,1.80037,30973384.0
2009-04-23 22:57:00,1.80036,1.80036,1.79989,1.8002,10369455.0
2009-04-23 22:58:00,1.80012,1.80027,1.80011,1.80027,1999209.0
2009-04-23 22:59:00,1.80023,1.80023,1.79965,1.79965,10016917.0
2009-04-23 23:00:00,1.79938,1.79938,1.79886,1.79886,13839751.0
2009-04-23 23:01:00,1.79898,1.79935,1.79896,1.79935,7642732.0
2009-04-23 23:02:00,1.7994,1.79976,1.79922,1.79922,12254815.0
2009-04-23 23:03:00,1.79928,1.79965,1.79928,1.79965,6314705.0
2009-04-23 23:04:00,1.79965,1.79965,1.79928,1.7994,7483160.0
2009-04-23 23:05:00,1.79939,1.7995,1.79924,1.79924,18241440.0
2009-04-23 23:06:00,1.79911,1.79911,1.79876,1.79876,8730423.0
2009-04-23 23:07:00,1.79866,1.79884,1.79854,1.79884,1513647.0
2009-04-23 23:08:00,1.79895,1.79895,1.79874,1.79874,17384779.0
2009-04-23 23:09:00,1.79871,1.79874,1.7986,1.7986,22764363.0
2009-04-23 23:10:00,1.79849,1.79855,1.79788,1.79855,9551922.0
2009-04-23 23:11:00,1.7985,1.79872,1.79843,1.79843,8054072.0
2009-04-23 23:12:00,1.79857,1.79881,1.79857,1.79881,7113884.0
2009-04-23 23:13:00,1.7989,1.79917,1.7989,1.79917,8100635.0
2009-04-23 23:14:00,1.79923,1.79969,1.79923,1.79969,7332840.0
2009-04-23 23:15:00,1.79962,1.79975,1.79948,1.79948,19985715.0
2009-04-23 23:16:00,1.79964,1.79993,1.79964,1.79993,6014517.0
2009-04-23 23:17:00,1.80004,1.80049,1.79984,1.80049,16372926.0
2009-04-23 23:18:00,1.80062,1.80107,1.80062,1.80102,5676717.0
2009-04-23 23:19:00,1.80084,1.80107,1.80081,1.80086,7768611.0
2009-04-23 23:20:00,1.80073,1.80073,1.80022,1.80022,6837581.0
2009-04-23 23:21:00,1.80029,1.80045,1.80009,1.80045,4177743.0
2009-04-23 23:22:00,1.80052,1.80073,1.80047,1.80047,12431698.0
2009-04-23 23:23:00,1.80027,1.80045,1.80025,1.80039,9090084.0
2009-04-23 23:24:00,1.80029,1.80044,1.80029,1.80037,473054.0
2009-04-23 23:25:00,1.80036,1.80063,1.80023,1.80063,7973822.0
2009-04-23 23:26:00,1.80062,1.8008,1.80056,1.8008,3376288.0
2009-04-23 23:27:00,1.80098,1.80135,1.80098,1.80133,5502933.0
2009-04-23 23:28:00,1.8014,1.80157,1.80106,1.8011,3809457.0
2009-04-23 23:29:00,1.80106,1.80106,1.80046,1.80046,21456202.0
2009-04-23 23:30:00,1.80025,1.8003,1.8001,1.8001,3416694.0
2009-04-23 23:31:00,1.8001,1.80018,1.7999,1.8001,5192540.0
2009-04-23 23:32:00,1.80014,1.80014,1.79984,1.80004,3923056.0
2009-04-23 23:33:00,1.80002,1.80004,1.7995,1.80004,23662048.0
2009-04-23 23:34:00,1.80005,1.80005,1.79982,1.7999,4604136.0
2009-04-23 23:35:00,1.79992,1.79992,1.79981,1.79981,3275721.0
2009-04-23 23:36:00,1.79971,1.79972,1.79951,1.79951,12369705.0
2009-04-23 23:37:00,1.79943,1.79949,1.79933,1.79949,4483000.0
2009-04-23 23:38:00,1.79945,1.79961,1.79945,1.79957,14842600.0
2009-04-23 23:39:00,1.79946,1.79976,1.79938,1.79976,25027440.0
2009-04-23 23:40:00,1.79991,1.79996,1.79948,1.79948,8870568.0
2009-04-23 23:41:00,1.79929,1.7996,1.79919,1.7996,8470238.0
2009-04-23 23:42:00,1.79941,1.79957,1.79911,1.79957,12785927.0
2009-04-23 23:43:00,1.79938,1.79944,1.79928,1.79931,9908700.0
2009-04-23 23:44:00,1.7995,1.7997,1.79917,1.79917,4711684.0
2009-04-23 23:45:00,1.7994,1.7994,1.79888,1.79888,7293370.0
2009-04-23 23:46:00,1.799,1.79904,1.79891,1.79892,4060992.0
2009-04-23 23:47:00,1.79878,1.79878,1.79817,1.79822,2947782.0
2009-04-23 23:48:00,1.7983,1.79884,1.7983,1.79874,3811651.0
2009-04-23 23:49:00,1.79866,1.79882,1.79866,1.79881,31020158.0
2009-04-23 23:50:00,1.79889,1.79889,1.79867,1.79868,18172867.0
2009-04-23 23:51:00,1.79884,1.79898,1.79884,1.79889,6226571.0
2009-04-23 23:52:00,1.7988,1.79883,1.79864,1.79864,8172040.0
2009-04-23 23:53:00,1.79843,1.79843,1.79816,1.79823,14004986.0
2009-04-23 23:54:00,1.79824,1.79861,1.79811,1.79839,5902443.0
2009-04-23 23:55:00,1.79822,1.79867,1.79822,1.79867,9288980.0
2009-04-23 23:56:00,1.79885,1.79885,1.79869,1.79884,13440926.0
2009-04-23 23:57:00,1.79881,1.79907,1.79881,1.79907,5887310.0
2009-04-23 23:58:00,1.79914,1.79952,1.79914,1.79952,12905395.0
2009-04-23 23:59:00,1.7994,1.79943,1.79919,1.79919,7548944.0
2009-04-24 00:00:00,1.79913,1.79913,1.79878,1.79878,24391502.0
2009-04-24 00:01:00,1.79867,1.7987,1.79831,1.79831,2770781.0
2009-04-24 00:02:00,1.79835,1.79853,1.79823,1.79853,16332356.0
2009-04-24 00:03:00,1.79874,1.79881,1.79872,1.79881,6748362.0
2009-04-24 00:05:00,1.79878,1.799,1.79878,1.799,3822191.0
2009-04-24 00:06:00,1.79917,1.79917,1.79865,1.79869,17797580.0
2009-04-24 00:07:00,1.79861,1.79861,1.79846,1.79856,4278670.0
2009-04-24 00:08:00,1.79878,1.79919,1.79878,1.79894,11243026.0
2009-04-24 00:09:00,1.79885,1.79896,1.79872,1.79896,14219827.0
2009-04-24 00:10:00,1.79904,1.79914,1.79904,1.79911,3279749.0
2009-04-24 00:11:00,1.79915,1.79934,1.79901,1.79934,10424951.0
2009-04-24 00:13:00,1.79934,1.79934,1.79886,1.79908,4103950.0
2009-04-24 00:14:00,1.79924,1.79952,1.79924,1.79952,3340339.0
2009-04-24 00:15:00,1.79956,1.80012,1.79956,1.80012,9709323.0
2009-04-24 00:16:00,1.80028,1.80049,1.80007,1.80049,6713092.0
2009-04-24 00:17:00,1.80049,1.80076,1.80049,1.80073,4866645.0
2009-04-24 00:18:00,1.80083,1.80098,1.80083,1.80084,3710230.0
2009-04-24 00:19:00,1.80062,1.80075,1.80046,1.8005,5239364.0
2009-04-24 00:20:00,1.80053,1.80077,1.80049,1.80049,22731427.0
2009-04-24 00:21:00,1.80035,1.80074,1.80035,1.80074,4577695.0
2009-04-24 00:22:00,1.80077,1.80087,1.8007,1.80073,1789171.0
2009-04-24 00:23:00,1.80062,1.80074,1.80035,1.80035,6352348.0
2009-04-24 00:24:00,1.80038,1.80079,1.80038,1.80079,4665812.0
2009-04-24 00:25:00,1.80085,1.80099,1.80077,1.80077,1300787.0
2009-04-24 00:26:00,1.8009,1.8009,1.80058,1.80058,22284787.0
2009-04-24 00:27:00,1.80051,1.80069,1.80051,1.80069,2610604.0
2009-04-24 00:28:00,1.80077,1.80078,1.80048,1.80048,23261863.0
2009-04-24 00:29:00,1.8004,1.8004,1.80013,1.80013,6534416.0
2009-04-24 00:30:00,1.80003,1.80003,1.79974,1.79974,2830570.0
2009-04-24 00:31:00,1.79982,1.80012,1.79982,1.80012,8822134.0
2009-04-24 00:32:00,1.80026,1.80053,1.80026,1.8004,12680168.0
2009-04-24 00:33:00,1.80017,1.80017,1.79981,1.79981,11495870.0
2009-04-24 00:34:00,1.79991,1.80035,1.79991,1.80014,7421734.0
2009-04-24 00:35:00,1.80004,1.80008,1.79992,1.80004,5400396.0
2009-04-24 00:36:00,1.80011,1.80029,1.80001,1.8001,7059353.0
2009-04-24 00:37:00,1.80005,1.80025,1.79999,1.80003,15685341.0
2009-04-24 00:38:00,1.80006,1.80018,1.79997,1.80018,17864806.0
2009-04-24 00:39:00,1.80022,1.80022,1.80003,1.80004,7827601.0
2009-04-24 00:40:00,1.8002,1.80053,1.8002,1.80053,4964348.0
2009-04-24 00:41:00,1.80059,1.80066,1.80036,1.80047,5809716.0
2009-04-24 00:42:00,1.80054,1.80083,1.80054,1.80083,16240137.0
2009-04-24 00:43:00,1.80087,1.80093,1.80081,1.8009,6618823.0
2009-04-24 00:44:00,1.80086,1.80086,1.80039,1.80073,6012056.0
2009-04-24 00:45:00,1.80068,1.80085,1.80064,1.80072,2255874.0
2009-04-24 00:46:00,1.80035,1.80073,1.80035,1.80072,3407893.0
2009-04-24 00:47:00,1.8005,1.8005,1.80011,1.80018,2106928.0
2009-04-24 00:48:00,1.80016,1.80035,1.80005,1.80035,3071302.0
2009-04-24 00:49:00,1.80036,1.80052,1.80036,1.80052,2719311.0
2009-04-24 00:50:00,1.80049,1.80049,1.80023,1.80023,3029505.0
2009-04-24 00:51:00,1.80017,1.80019,1.79982,1.80014,6269032.0
2009-04-24 00:52:00,1.80001,1.80012,1.8,1.80004,825470.0
2009-04-24 00:53:00,1.80021,1.80028,1.79984,1.80028,3631943.0
2009-04-24 00:54:00,1.8005,1.80063,1.80022,1.80022,4732693.0
2009-04-24 00:55:00,1.80013,1.80039,1.80008,1.80018,5853201.0
2009-04-24 00:56:00,1.80022,1.80028,1.80016,1.80016,3887437.0
2009-04-24 00:57:00,1.8001,1.80037,1.7998,1.7998,15053283.0
2009-04-24 00:58:00,1.79982,1.79993,1.79981,1.79993,6683240.0
2009-04-24 00:59:00,1.80003,1.80014,1.79989,1.80014,8619159.0
2009-04-24 01:00:00,1.80028,1.80048,1.79996,1.79996,4159554.0
2009-04-24 01:01:00,1.79998,1.80033,1.79996,1.80033,1484420.0
2009-04-24 01:02:00,1.80021,1.80036,1.80007,1.80018,9653563.0
2009-04-24 01:03:00,1.8001,1.80024,1.80007,1.80007,8281306.0
2009-04-24 01:04:00,1.80003,1.80003,1.79976,1.79991,7497037.0
2009-04-24 01:05:00,1.80002,1.80011,1.80002,1.80005,4748634.0
2009-04-24 01:06:00,1.80007,1.80011,1.79998,1.80011,4781551.0
2009-04-24 01:07:00,1.80027,1.80066,1.80027,1.80036,11976348.0
2009-04-24 01:08:00,1.80029,1.80038,1.80013,1.80038,7261948.0
2009-04-24 01:09:00,1.80063,1.80089,1.80054,1.80054,7773812.0
2009-04-24 01:10:00,1.80038,1.80045,1.80017,1.80045,3815113.0
2009-04-24 01:11:00,1.80064,1.80077,1.80064,1.80071,11244948.0
2009-04-24 01:12:00,1.80068,1.80087,1.80068,1.80081,2634651.0
2009-04-24 01:13:00,1.80096,1.80102,1.80091,1.80091,4731882.0
2009-04-24 01:14:00,1.80089,1.8011,1.80089,1.80096,1561303.0
2009-04-24 01:15:00,1.80078,1.80092,1.80067,1.80067,14607386.0
2009-04-24 01:16:00,1.80072,1.80077,1.80067,1.80075,5397749.0
2009-04-24 01:17:00,1.8007,1.80073,1.80018,1.80043,4527419.0
2009-04-24 01:18:00,1.80037,1.80044,1.80028,1.80029,8104539.0
2009-04-24 01:19:00,1.80025,1.8003,1.80018,1.80018,2091912.0
2009-04-24 01:20:00,1.80022,1.80026,1.79974,1.80019,2462959.0
2009-04-24 01:21:00,1.80021,1.80039,1.80021,1.80027,11272408.0
2009-04-24 01:22:00,1.80031,1.80032,1.80021,1.80021,6658692.0
2009-04-24 01:23:00,1.80019,1.80027,1.80005,1.80027,5635830.0
2009-04-24 01:24:00,1.80033,1.80044,1.8003,1.80039,7997305.0
2009-04-24 01:25:00,1.8004,1.8004,1.80022,1.80023,8610396.0
2009-04-24 01:26:00,1.80014,1.80014,1.79989,1.79996,6458933.0
2009-04-24 01:27:00,1.79998,1.80013,1.79996,1.80013,6358372.0
2009-04-24 01:28:00,1.80012,1.80014,1.79992,1.80012,5361871.0
2009-04-24 01:29:00,1.79999,1.79999,1.7997,1.79986,30268131.0
2009-04-24 01:30:00,1.79995,1.80002,1.79991,1.79992,7307696.0
2009-04-24 01:31:00,1.79992,1.79992,1.79976,1.79977,13222706.0
2009-04-24 01:32:00,1.79982,1.80005,1.79968,1.79968,5788746.0
2009-04-24 01:33:00,1.79969,1.79969,1.79953,1.79954,6234220.0
2009-04-24 01:34:00,1.79965,1.80011,1.79965,1.80011,9147930.0
2009-04-24 01:35:00,1.80007,1.80007,1.79938,1.79938,7503012.0
2009-04-24 01:36:00,1.79934,1.79935,1.79911,1.79911,6059061.0
2009-04-24 01:37:00,1.79907,1.79907,1.79858,1.79865,32584510.0
2009-04-24 01:38:00,1.79863,1.79872,1.7985,1.79866,11103245.0
2009-04-24 01:39:00,1.79844,1.79844,1.79807,1.79807,2857913.0
2009-04-24 01:40:00,1.79824,1.79869,1.79824,1.79834,3990031.0
2009-04-24 01:41:00,1.79812,1.79812,1.79802,1.79811,2602355.0
2009-04-24 01:42:00,1.79813,1.79818,1.79792,1.79818,22572876.0
2009-04-24 01:43:00,1.79835,1.79843,1.7983,1.79835,12586674.0
2009-04-24 01:44:00,1.79846,1.79863,1.79828,1.79829,8003479.0
2009-04-24 01:45:00,1.79817,1.79817,1.79794,1.79794,11461867.0
2009-04-24 01:46:00,1.79789,1.79789,1.7975,1.79759,10505969.0
2009-04-24 01:47:00,1.79741,1.79794,1.79729,1.79794,4313116.0
2009-04-24 01:48:00,1.79785,1.79785,1.79743,1.79754,11571710.0
2009-04-24 01:49:00,1.79767,1.79804,1.79767,1.79804,3644290.0
2009-04-24 01:50:00,1.79805,1.79827,1.798,1.79827,2856165.0
2009-04-24 01:51:00,1.79832,1.79832,1.79819,1.79819,6904946.0
2009-04-24 01:52:00,1.79829,1.79871,1.79829,1.79855,9131263.0
2009-04-24 01:53:00,1.79869,1.79886,1.79845,1.79858,4769059.0
2009-04-24 01:54:00,1.79831,1.79832,1.79794,1.79794,10311940.0
2009-04-24 01:55:00,1.79783,1.79796,1.7977,1.79796,15158098.0
2009-04-24 01:56:00,1.79809,1.7982,1.79787,1.7982,8390659.0
2009-04-24 01:57:00,1.79841,1.79876,1.79841,1.79862,2515338.0
2009-04-24 01:58:00,1.7987,1.7987,1.7984,1.7984,4858185.0
2009-04-24 01:59:00,1.79819,1.79845,1.79819,1.79845,15364748.0
2009-04-24 02:00:00,1.79794,1.79794,1.79746,1.79746,10321400.0
2009-04-24 02:01:00,1.79745,1.79745,1.79672,1.79672,1885335.0
2009-04-24 02:02:00,1.79688,1.79725,1.79662,1.79725,11006747.0
2009-04-24 02:03:00,1.79714,1.79714,1.79676,1.79676,28689685.0
2009-04-24 02:04:00,1.79672,1.79672,1.79646,1.79659,13369604.0
2009-04-24 02:05:00,1.79695,1.79735,1.79695,1.79735,26022967.0
2009-04-24 02:06:00,1.79753,1.79779,1.79753,1.79777,5869759.0
2009-04-24 02:07:00,1.79774,1.7981,1.79774,1.79799,3667825.0
2009-04-24 02:08:00,1.79818,1.79833,1.79792,1.79795,15510275.0
2009-04-24 02:09:00,1.79779,1.79779,1.79768,1.79768,5469244.0
2009-04-24 02:10:00,1.79774,1.79788,1.79774,1.79782,6996533.0
2009-04-24 02:11:00,1.79774,1.79774,1.7976,1.79774,2231215.0
2009-04-24 02:12:00,1.79779,1.79781,1.79767,1.79767,14329448.0
2009-04-24 02:13:00,1.79745,1.79745,1.79701,1.79702,2025688.0
2009-04-24 02:14:00,1.79696,1.79697,1.79671,1.79697,3548566.0
2009-04-24 02:15:00,1.79692,1.79705,1.7968,1.7968,15108186.0
2009-04-24 02:16:00,1.79658,1.797,1.79653,1.797,7585470.0
2009-04-24 02:17:00,1.7971,1.79753,1.7971,1.79753,4161675.0
2009-04-24 02:18:00,1.79748,1.79763,1.79696,1.79763,8823600.0
2009-04-24 02:19:00,1.79778,1.79779,1.79713,1.79713,2785850.0
2009-04-24 02:20:00,1.79707,1.79707,1.79636,1.79636,3056345.0
2009-04-24 02:21:00,1.79672,1.79714,1.79648,1.79714,13409758.0
2009-04-24 02:22:00,1.7972,1.7972,1.79709,1.79713,6541756.0
2009-04-24 02:23:00,1.79699,1.7971,1.79697,1.79697,3115116.0
2009-04-24 02:24:00,1.79688,1.79697,1.79683,1.79697,8816211.0
2009-04-24 02:25:00,1.79709,1.79729,1.79683,1.79727,8270415.0
2009-04-24 02:26:00,1.79727,1.79786,1.79727,1.79786,4847073.0
2009-04-24 02:27:00,1.79787,1.79806,1.79777,1.79806,6433192.0
2009-04-24 02:28:00,1.79814,1.79845,1.79814,1.79845,1719642.0
2009-04-24 02:29:00,1.79834,1.79846,1.79806,1.79842,3515445.0
2009-04-24 02:30:00,1.79824,1.79824,1.79748,1.79752,10241135.0
2009-04-24 02:31:00,1.79741,1.79741,1.79711,1.79711,4485107.0
2009-04-24 02:32:00,1.79718,1.79721,1.797,1.79721,39327093.0
2009-04-24 02:33:00,1.79744,1.79745,1.79733,1.79744,13061334.0
2009-04-24 02:34:00,1.79755,1.7977,1.79753,1.79753,2079088.0
2009-04-24 02:35:00,1.7975,1.79755,1.79743,1.7975,21332869.0
2009-04-24 02:36:00,1.79728,1.79728,1.79698,1.79704,7727210.0
2009-04-24 02:37:00,1.79669,1.7972,1.79669,1.79709,40770420.0
2009-04-24 02:38:00,1.79714,1.79728,1.7969,1.7969,7110690.0
2009-04-24 02:39:00,1.7969,1.7969,1.79523,1.79629,1600733.0
2009-04-24 02:40:00,1.79609,1.79685,1.79609,1.79647,9865220.0
2009-04-24 02:41:00,1.79694,1.79713,1.79692,1.79709,5741820.0
2009-04-24 02:42:00,1.79704,1.79719,1.7969,1.79707,3392838.0
2009-04-24 02:43:00,1.7972,1.79721,1.79678,1.79687,31302533.0
2009-04-24 02:44:00,1.79691,1.79709,1.79691,1.79709,3097025.0
2009-04-24 02:45:00,1.79721,1.79733,1.79699,1.79699,1301362.0
2009-04-24 02:46:00,1.79693,1.797,1.79672,1.79672,6386743.0
2009-04-24 02:47:00,1.7965,1.7965,1.79626,1.79626,5753657.0
2009-04-24 02:48:00,1.79627,1.79637,1.79623,1.79633,3543923.0
2009-04-24 02:49:00,1.79629,1.79631,1.79605,1.79605,11062739.0
2009-04-24 02:50:00,1.79583,1.79611,1.79573,1.79611,5501816.0
2009-04-24 02:51:00,1.79617,1.79628,1.79603,1.79603,18871156.0
2009-04-24 02:52:00,1.79609,1.79626,1.79609,1.79611,4082324.0
2009-04-24 02:53:00,1.7962,1.7962,1.79583,1.79596,2779688.0
2009-04-24 02:54:00,1.79605,1.79689,1.79605,1.79689,3543886.0
2009-04-24 02:55:00,1.79701,1.79703,1.79679,1.79679,3821405.0
2009-04-24 02:56:00,1.79673,1.79673,1.79574,1.79575,11539740.0
2009-04-24 02:57:00,1.79565,1.79609,1.79565,1.79609,4683402.0
2009-04-24 02:58:00,1.79612,1.79616,1.79564,1.79616,7860464.0
2009-04-24 02:59:00,1.79618,1.79625,1.79606,1.79625,8150489.0
2009-04-24 03:00:00,1.79633,1.79652,1.79633,1.79649,10768678.0
2009-04-24 03:01:00,1.79656,1.79656,1.79631,1.79641,8166483.0
2009-04-24 03:02:00,1.79628,1.79628,1.79534,1.79534,17718931.0
2009-04-24 03:03:00,1.7959,1.7959,1.79551,1.79551,3451070.0
2009-04-24 03:04:00,1.79554,1.79554,1.79519,1.79522,10023599.0
2009-04-24 03:05:00,1.79522,1.79546,1.79518,1.79546,2472845.0
2009-04-24 03:06:00,1.79533,1.79533,1.79496,1.79496,9128520.0
2009-04-24 03:07:00,1.79489,1.79511,1.79484,1.7949,16701774.0
2009-04-24 03:08:00,1.79482,1.79495,1.79438,1.79495,2901907.0
2009-04-24 03:09:00,1.79493,1.79572,1.79493,1.79572,3492498.0
2009-04-24 03:10:00,1.79578,1.79596,1.79563,1.79596,6134658.0
2009-04-24 03:11:00,1.79601,1.79631,1.79601,1.79631,18825094.0
2009-04-24 03:12:00,1.79629,1.797,1.79629,1.797,8747856.0
2009-04-24 03:13:00,1.79728,1.79728,1.79693,1.79693,4585397.0
2009-04-24 03:14:00,1.79702,1.7971,1.7968,1.7968,5512451.0
2009-04-24 03:15:00,1.79674,1.79696,1.79671,1.79696,3034698.0
2009-04-24 03:16:00,1.79697,1.79697,1.7967,1.7967,4070686.0
2009-04-24 03:17:00,1.79658,1.7967,1.79641,1.79641,19781989.0
2009-04-24 03:18:00,1.79619,1.79619,1.79581,1.79581,7960863.0
2009-04-24 03:19:00,1.79571,1.79617,1.79571,1.79617,11121360.0
2009-04-24 03:20:00,1.79642,1.79663,1.79642,1.79645,8001218.0
2009-04-24 03:21:00,1.79645,1.79645,1.79623,1.79623,6589651.0
2009-04-24 03:22:00,1.79594,1.79595,1.79586,1.79595,15307780.0
2009-04-24 03:23:00,1.79603,1.79605,1.79568,1.79568,18641748.0
2009-04-24 03:24:00,1.79573,1.79598,1.79569,1.79591,9386873.0
2009-04-24 03:25:00,1.79579,1.79579,1.79563,1.79568,8246383.0
2009-04-24 03:26:00,1.79545,1.79555,1.79541,1.79554,3510769.0
2009-04-24 03:27:00,1.7957,1.79581,1.79568,1.79581,3082126.0
2009-04-24 03:28:00,1.79584,1.79586,1.79572,1.79572,22475016.0
2009-04-24 03:29:00,1.79589,1.79601,1.79577,1.79587,10868894.0
2009-04-24 03:30:00,1.79585,1.79585,1.79567,1.79567,9677016.0
2009-04-24 03:31:00,1.79564,1.79571,1.79529,1.79571,7025208.0
2009-04-24 03:32:00,1.79568,1.79573,1.79552,1.79571,2498374.0
2009-04-24 03:33:00,1.79572,1.79574,1.79558,1.79574,22510678.0
2009-04-24 03:34:00,1.79563,1.79563,1.79528,1.79545,6035793.0
2009-04-24 03:35:00,1.79552,1.79555,1.79517,1.79533,3899040.0
2009-04-24 03:36:00,1.79541,1.79552,1.7953,1.7953,5027264.0
2009-04-24 03:37:00,1.79534,1.79551,1.7951,1.7951,13469920.0
2009-04-24 03:38:00,1.79515,1.79534,1.79514,1.79534,10952556.0
2009-04-24 03:39:00,1.79536,1.79558,1.7953,1.79535,19664077.0
2009-04-24 03:40:00,1.79518,1.79525,1.79514,1.79523,9437460.0
2009-04-24 03:41:00,1.7951,1.7951,1.79482,1.79494,13024768.0
2009-04-24 03:42:00,1.79499,1.79504,1.79495,1.79502,12092726.0
2009-04-24 03:43:00,1.7951,1.79518,1.79504,1.79504,13906252.0
2009-04-24 03:44:00,1.79498,1.79498,1.79473,1.79497,3245792.0
2009-04-24 03:45:00,1.79494,1.79514,1.79485,1.79514,49958053.0
2009-04-24 03:46:00,1.79521,1.79551,1.79517,1.79551,13957751.0
2009-04-24 03:47:00,1.79573,1.79586,1.79572,1.79572,9951727.0
2009-04-24 03:48:00,1.79567,1.79567,1.79558,1.79558,7721613.0
2009-04-24 03:49:00,1.79559,1.79559,1.79548,1.79548,9468245.0
2009-04-24 03:50:00,1.79568,1.79575,1.79561,1.79567,4755451.0
2009-04-24 03:51:00,1.79571,1.79575,1.79558,1.79569,11337227.0
2009-04-24 03:52:00,1.79571,1.79618,1.79571,1.79618,32641036.0
2009-04-24 03:53:00,1.79627,1.79652,1.79627,1.79652,3925858.0
2009-04-24 03:54:00,1.79636,1.79657,1.79636,1.79644,6495528.0
2009-04-24 03:55:00,1.79642,1.79642,1.79629,1.79632,15017679.0
2009-04-24 03:56:00,1.7963,1.7963,1.79612,1.79612,14477839.0
2009-04-24 03:57:00,1.79616,1.79631,1.79616,1.79621,3065212.0
2009-04-24 03:58:00,1.79633,1.79648,1.79615,1.79615,5783624.0
2009-04-24 03:59:00,1.79603,1.7961,1.79577,1.7961,5625244.0
2009-04-24 04:00:00,1.79618,1.79618,1.79598,1.79598,7613595.0
2009-04-24 04:01:00,1.79587,1.79587,1.79553,1.79558,16403357.0
2009-04-24 04:02:00,1.79565,1.79587,1.79565,1.79579,2056292.0
2009-04-24 04:03:00,1.79562,1.79562,1.79548,1.79554,7297648.0
2009-04-24 04:04:00,1.79566,1.79574,1.79565,1.79565,14594382.0
2009-04-24 04:05:00,1.7957,1.79577,1.79559,1.79577,12454540.0
2009-04-24 04:06:00,1.79585,1.79599,1.79585,1.79594,7266212.0
2009-04-24 04:07:00,1.79603,1.79606,1.79587,1.79606,6255181.0
2009-04-24 04:08:00,1.79597,1.79597,1.79591,1.79593,10362452.0
2009-04-24 04:09:00,1.79594,1.7961,1.79594,1.79596,6120563.0
2009-04-24 04:10:00,1.79609,1.79625,1.79609,1.79625,17303847.0
2009-04-24 04:11:00,1.79628,1.79646,1.79624,1.79633,2591996.0
2009-04-24 04:12:00,1.79624,1.79643,1.79624,1.79635,1430145.0
2009-04-24 04:13:00,1.79646,1.7968,1.79646,1.7968,5598077.0
2009-04-24 04:14:00,1.79683,1.79701,1.79661,1.79695,711038.0
2009-04-24 04:15:00,1.79716,1.79792,1.79716,1.79792,9334186.0
2009-04-24 04:16:00,1.79784,1.79799,1.7977,1.7977,6229400.0
2009-04-24 04:17:00,1.79756,1.79756,1.79577,1.79577,15230430.0
2009-04-24 04:18:00,1.79576,1.79633,1.79565,1.79611,3617977.0
2009-04-24 04:19:00,1.79574,1.79581,1.79548,1.79581,21025073.0
2009-04-24 04:20:00,1.79574,1.79574,1.79553,1.79553,2272583.0
2009-04-24 04:21:00,1.7956,1.79581,1.7956,1.7957,12593774.0
2009-04-24 04:22:00,1.79585,1.79623,1.79562,1.79623,19099527.0
2009-04-24 04:23:00,1.7963,1.7963,1.79614,1.79622,2403915.0
2009-04-24 04:24:00,1.79622,1.79624,1.79613,1.79624,5789776.0
2009-04-24 04:25:00,1.79623,1.79636,1.79582,1.79603,5996552.0
2009-04-24 04:26:00,1.79617,1.79629,1.79613,1.79613,6220556.0
2009-04-24 04:27:00,1.79633,1.7965,1.7963,1.7965,9023694.0
2009-04-24 04:28:00,1.7966,1.79677,1.7966,1.79676,11362008.0
2009-04-24 04:29:00,1.79657,1.79657,1.79638,1.79655,21536596.0
2009-04-24 04:30:00,1.79669,1.79669,1.79638,1.79655,3645809.0
2009-04-24 04:31:00,1.7963,1.79646,1.7963,1.79636,6913016.0
2009-04-24 04:32:00,1.79636,1.79649,1.79632,1.79649,1057663.0
2009-04-24 04:33:00,1.79653,1.79701,1.79638,1.79701,6929089.0
2009-04-24 04:34:00,1.79702,1.7972,1.797,1.797,5924955.0
2009-04-24 04:35:00,1.79691,1.79695,1.79671,1.79695,12608345.0
2009-04-24 04:36:00,1.79693,1.79716,1.79693,1.79698,13780168.0
2009-04-24 04:37:00,1.797,1.79711,1.79538,1.79538,4182859.0
2009-04-24 04:38:00,1.79675,1.79692,1.79639,1.79692,4810130.0
2009-04-24 04:39:00,1.79699,1.79703,1.79688,1.79688,10757514.0
2009-04-24 04:40:00,1.7969,1.7969,1.79665,1.79665,2025364.0
2009-04-24 04:41:00,1.79665,1.79668,1.7964,1.7964,1522895.0
2009-04-24 04:42:00,1.79633,1.79633,1.79618,1.79631,2514066.0
2009-04-24 04:43:00,1.79639,1.79658,1.79639,1.79656,956028.0
2009-04-24 04:44:00,1.79663,1.79664,1.79649,1.79657,5592895.0
2009-04-24 04:45:00,1.79662,1.79673,1.79623,1.79653,4284266.0
2009-04-24 04:46:00,1.79635,1.79635,1.79622,1.79622,42972413.0
2009-04-24 04:47:00,1.79598,1.79615,1.7957,1.79615,8182951.0
2009-04-24 04:48:00,1.79622,1.79635,1.79618,1.79621,9903245.0
2009-04-24 04:49:00,1.79607,1.79607,1.79536,1.79598,4857390.0
2009-04-24 04:50:00,1.79607,1.79607,1.79599,1.796,15411119.0
2009-04-24 04:51:00,1.79599,1.79599,1.79578,1.79584,4061228.0
2009-04-24 04:52:00,1.79578,1.79581,1.79568,1.79568,4916569.0
2009-04-24 04:53:00,1.7957,1.7957,1.79428,1.79547,717414.0
2009-04-24 04:54:00,1.79527,1.79559,1.79526,1.79552,4641209.0
2009-04-24 04:55:00,1.79554,1.79573,1.79554,1.79572,33211233.0
2009-04-24 04:56:00,1.79576,1.79605,1.7957,1.79603,7452641.0
2009-04-24 04:57:00,1.79619,1.79663,1.79604,1.79604,30134287.0
2009-04-24 04:58:00,1.79601,1.79613,1.79596,1.79596,6437715.0
2009-04-24 04:59:00,1.79592,1.79592,1.79548,1.79553,7481366.0
2009-04-24 05:00:00,1.79566,1.79626,1.79566,1.79626,10248762.0
2009-04-24 05:01:00,1.79637,1.79639,1.7962,1.7962,34776570.0
2009-04-24 05:02:00,1.79605,1.79605,1.79575,1.79575,5040189.0
2009-04-24 05:03:00,1.79564,1.79564,1.79549,1.79558,3851450.0
2009-04-24 05:04:00,1.79556,1.79556,1.79526,1.79526,4772750.0
2009-04-24 05:05:00,1.79528,1.79555,1.79528,1.79549,8308929.0
2009-04-24 05:06:00,1.79547,1.79547,1.79498,1.79498,4988646.0
2009-04-24 05:07:00,1.79497,1.79505,1.79491,1.79491,11151598.0
2009-04-24 05:08:00,1.79474,1.79478,1.79449,1.79478,15766080.0
2009-04-24 05:09:00,1.79494,1.79502,1.7948,1.7948,11462813.0
2009-04-24 05:10:00,1.79475,1.79484,1.79464,1.79464,19744450.0
2009-04-24 05:11:00,1.79442,1.79457,1.79412,1.79412,2773914.0
2009-04-24 05:12:00,1.79411,1.7945,1.7941,1.79446,8054178.0
2009-04-24 05:13:00,1.79437,1.79437,1.79404,1.79404,3184536.0
2009-04-24 05:14:00,1.79406,1.79415,1.79406,1.79415,7572648.0
2009-04-24 05:15:00,1.79416,1.79432,1.79416,1.79432,8260178.0
2009-04-24 05:16:00,1.79436,1.79504,1.79436,1.79504,1688261.0
2009-04-24 05:17:00,1.79538,1.79559,1.79538,1.79543,6356297.0
2009-04-24 05:18:00,1.79546,1.7959,1.79546,1.7959,4432950.0
2009-04-24 05:19:00,1.79601,1.79601,1.79554,1.79554,3771858.0
2009-04-24 05:20:00,1.79547,1.79552,1.79519,1.79552,13456068.0
2009-04-24 05:21:00,1.79552,1.79557,1.7954,1.79557,7471988.0
2009-04-24 05:22:00,1.79554,1.79557,1.79537,1.79553,1015446.0
2009-04-24 05:23:00,1.7955,1.7955,1.79524,1.7953,4106011.0
2009-04-24 05:24:00,1.79532,1.79566,1.79532,1.79558,2756996.0
2009-04-24 05:25:00,1.79562,1.7957,1.79549,1.79559,6044976.0
2009-04-24 05:26:00,1.79558,1.79558,1.79537,1.79537,9315113.0
2009-04-24 05:27:00,1.79529,1.79548,1.79527,1.79548,16851995.0
2009-04-24 05:28:00,1.7954,1.7954,1.7951,1.79524,5214850.0
2009-04-24 05:29:00,1.79524,1.79544,1.7952,1.79544,5259509.0
2009-04-24 05:30:00,1.79553,1.79567,1.79553,1.79567,4714345.0
2009-04-24 05:31:00,1.79574,1.79574,1.79558,1.79572,7499276.0
2009-04-24 05:32:00,1.79575,1.79575,1.79513,1.79513,3850701.0
2009-04-24 05:33:00,1.79504,1.7953,1.79489,1.7953,6730541.0
2009-04-24 05:34:00,1.79521,1.79521,1.79502,1.79503,30728796.0
2009-04-24 05:35:00,1.79495,1.79495,1.79461,1.79479,7723566.0
2009-04-24 05:36:00,1.79484,1.79484,1.79452,1.7948,2635347.0
2009-04-24 05:37:00,1.79472,1.79479,1.79458,1.79461,3593314.0
2009-04-24 05:38:00,1.79478,1.79503,1.79468,1.79496,2913451.0
2009-04-24 05:39:00,1.79491,1.79491,1.79473,1.79478,2875622.0
2009-04-24 05:40:00,1.79472,1.79472,1.79443,1.79451,7626702.0
2009-04-24 05:41:00,1.79451,1.79488,1.79435,1.79435,7957687.0
2009-04-24 05:42:00,1.79405,1.79406,1.79376,1.79381,15642504.0
2009-04-24 05:43:00,1.79399,1.79415,1.79397,1.7941,5465227.0
2009-04-24 05:44:00,1.79412,1.79417,1.79409,1.79414,10214273.0
2009-04-24 05:45:00,1.79413,1.79413,1.79395,1.79395,3761151.0
2009-04-24 05:46:00,1.79386,1.79386,1.79364,1.79375,1800180.0
2009-04-24 05:47:00,1.79364,1.79364,1.79345,1.79346,44298213.0
2009-04-24 05:48:00,1.79345,1.79349,1.79325,1.79345,8189343.0
2009-04-24 05:49:00,1.79339,1.79375,1.79334,1.79375,7520627.0
2009-04-24 05:50:00,1.79387,1.79407,1.79387,1.79399,30401096.0
2009-04-24 05:51:00,1.79402,1.79419,1.79397,1.79418,2146135.0
2009-04-24 05:52:00,1.79429,1.79443,1.79429,1.79443,34987674.0
2009-04-24 05:53:00,1.79449,1.7947,1.79419,1.79445,4118662.0
2009-04-24 05:54:00,1.79438,1.79438,1.79426,1.7943,2333670.0
2009-04-24 05:55:00,1.79429,1.79439,1.79429,1.79439,1448120.0
2009-04-24 05:56:00,1.79432,1.79438,1.79427,1.79427,11702211.0
2009-04-24 05:57:00,1.79429,1.79447,1.79429,1.79447,3990823.0
2009-04-24 05:58:00,1.79447,1.79461,1.79432,1.79445,2103416.0
2009-04-24 05:59:00,1.79448,1.79457,1.79434,1.79457,7246219.0
2009-04-24 06:00:00,1.79456,1.7946,1.79443,1.7946,17306080.0
2009-04-24 06:01:00,1.79462,1.79467,1.79455,1.79457,9534419.0
2009-04-24 06:02:00,1.79446,1.79468,1.79446,1.79468,7709451.0
2009-04-24 06:03:00,1.79475,1.79475,1.7945,1.79469,3232220.0
2009-04-24 06:04:00,1.79459,1.79459,1.79404,1.79404,5810518.0
2009-04-24 06:05:00,1.79403,1.79403,1.79373,1.79373,7573560.0
2009-04-24 06:06:00,1.7937,1.7937,1.79304,1.79306,12753881.0
2009-04-24 06:07:00,1.79308,1.79352,1.79289,1.79352,5678665.0
2009-04-24 06:08:00,1.79362,1.79384,1.79362,1.79384,47636613.0
2009-04-24 06:09:00,1.79406,1.79452,1.79406,1.79434,23547186.0
2009-04-24 06:10:00,1.79431,1.79431,1.79377,1.79377,12124116.0
2009-04-24 06:11:00,1.79379,1.79398,1.7937,1.79374,5461776.0
2009-04-24 06:12:00,1.79374,1.79374,1.79362,1.79371,13054409.0
2009-04-24 06:13:00,1.79383,1.79415,1.79383,1.79412,3915891.0
2009-04-24 06:14:00,1.79412,1.79459,1.79412,1.79459,10893807.0
2009-04-24 06:15:00,1.79453,1.79453,1.79421,1.79421,2463435.0
2009-04-24 06:16:00,1.79415,1.79415,1.79395,1.79395,38482470.0
2009-04-24 06:17:00,1.79381,1.79381,1.79364,1.79364,3621205.0
2009-04-24 06:18:00,1.79363,1.79364,1.79343,1.79343,2034195.0
2009-04-24 06:19:00,1.79343,1.79343,1.79333,1.79337,3527611.0
2009-04-24 06:20:00,1.79334,1.79365,1.79334,1.79365,2567439.0
2009-04-24 06:21:00,1.79368,1.79368,1.79344,1.79344,1848966.0
2009-04-24 06:22:00,1.79352,1.79378,1.79352,1.79378,20564946.0
2009-04-24 06:23:00,1.79383,1.79397,1.79383,1.7939,6252121.0
2009-04-24 06:24:00,1.79388,1.79392,1.79384,1.79392,34572030.0
2009-04-24 06:25:00,1.7941,1.79418,1.7941,1.79412,9204044.0
2009-04-24 06:26:00,1.79399,1.79399,1.79378,1.79378,12699995.0
2009-04-24 06:27:00,1.79377,1.79377,1.79347,1.79353,3717721.0
2009-04-24 06:28:00,1.79339,1.79339,1.79295,1.79295,12273616.0
2009-04-24 06:29:00,1.79287,1.79306,1.79265,1.79265,4440251.0
2009-04-24 06:30:00,1.79267,1.79326,1.79136,1.79324,38821906.0
2009-04-24 06:31:00,1.79312,1.79312,1.79257,1.79268,7491275.0
2009-04-24 06:32:00,1.79263,1.79287,1.79235,1.79245,53075211.0
2009-04-24 06:33:00,1.79234,1.79237,1.79224,1.79224,7272308.0
2009-04-24 06:34:00,1.79227,1.79236,1.79219,1.79236,5098855.0
2009-04-24 06:35:00,1.7924,1.79273,1.79112,1.79273,2054172.0
2009-04-24 06:36:00,1.79285,1.79313,1.79281,1.79313,5827401.0
2009-04-24 06:37:00,1.79319,1.79332,1.79287,1.79319,895086.0
2009-04-24 06:38:00,1.79318,1.79327,1.79302,1.79302,9286160.0
2009-04-24 06:39:00,1.79289,1.79302,1.79278,1.79294,21128777.0
2009-04-24 06:40:00,1.79292,1.79329,1.79292,1.79329,44557200.0
2009-04-24 06:41:00,1.79331,1.79334,1.79297,1.79297,4810174.0
2009-04-24 06:42:00,1.79287,1.79296,1.79248,1.79296,8382049.0
2009-04-24 06:43:00,1.79306,1.79332,1.79297,1.79332,7929163.0
2009-04-24 06:44:00,1.79312,1.79318,1.79308,1.79308,4465797.0
2009-04-24 06:45:00,1.79296,1.79302,1.79258,1.79302,3597309.0
2009-04-24 06:46:00,1.79314,1.7935,1.79314,1.7935,16573662.0
2009-04-24 06:47:00,1.79358,1.79374,1.79358,1.7936,28564128.0
2009-04-24 06:48:00,1.79349,1.79351,1.79337,1.79339,2895493.0
2009-04-24 06:49:00,1.79348,1.79375,1.79348,1.7937,13795474.0
2009-04-24 06:50:00,1.79368,1.79368,1.79353,1.79363,1115234.0
2009-04-24 06:51:00,1.79375,1.79465,1.79375,1.79465,10212640.0
2009-04-24 06:52:00,1.79445,1.79445,1.79426,1.79432,18378672.0
2009-04-24 06:53:00,1.79429,1.7944,1.79424,1.7944,3054709.0
2009-04-24 06:54:00,1.7945,1.79463,1.7945,1.79463,23984451.0
2009-04-24 06:55:00,1.79467,1.79487,1.79467,1.79484,6742088.0
2009-04-24 06:56:00,1.79488,1.79489,1.79477,1.79481,3418161.0
2009-04-24 06:57:00,1.79467,1.795,1.79439,1.79491,14353047.0
2009-04-24 06:58:00,1.79498,1.79542,1.79498,1.79542,2576028.0
2009-04-24 06:59:00,1.79537,1.79537,1.79482,1.79482,32656230.0
2009-04-24 07:00:00,1.79475,1.79475,1.79455,1.79455,3904051.0
2009-04-24 07:01:00,1.79444,1.79444,1.79421,1.7944,4149222.0
2009-04-24 07:02:00,1.79451,1.79452,1.79438,1.79441,10007220.0
2009-04-24 07:03:00,1.79444,1.795,1.79444,1.795,9177349.0
2009-04-24 07:04:00,1.79503,1.79504,1.79485,1.79489,131626600.0
2009-04-24 07:05:00,1.79502,1.79512,1.79499,1.79499,9822250.0
2009-04-24 07:06:00,1.79507,1.79507,1.79474,1.79474,951587.0
2009-04-24 07:07:00,1.79457,1.79457,1.79431,1.79431,1310638.0
2009-04-24 07:08:00,1.79429,1.79429,1.79413,1.79423,16339413.0
2009-04-24 07:09:00,1.79426,1.79452,1.79426,1.79452,19697202.0
2009-04-24 07:10:00,1.79454,1.79454,1.79439,1.79454,6825538.0
2009-04-24 07:11:00,1.79457,1.79478,1.79457,1.79471,7926973.0
2009-04-24 07:12:00,1.79481,1.79485,1.79467,1.79467,3723426.0
2009-04-24 07:13:00,1.79456,1.79456,1.79438,1.79454,10055276.0
2009-04-24 07:14:00,1.79469,1.79496,1.79452,1.79496,20795886.0
2009-04-24 07:15:00,1.79493,1.79508,1.79461,1.79508,9971500.0
2009-04-24 07:16:00,1.79508,1.79518,1.79503,1.79509,29617121.0
2009-04-24 07:17:00,1.79521,1.79534,1.795,1.795,8613571.0
2009-04-24 07:18:00,1.79496,1.79496,1.79467,1.79467,10053201.0
2009-04-24 07:19:00,1.79464,1.79491,1.79452,1.79491,5392241.0
2009-04-24 07:20:00,1.7951,1.79544,1.79509,1.79544,4968183.0
2009-04-24 07:21:00,1.79551,1.79557,1.79547,1.79547,1096656.0
2009-04-24 07:22:00,1.79512,1.79563,1.79512,1.79513,5892419.0
2009-04-24 07:23:00,1.79517,1.79542,1.79513,1.79542,11168867.0
2009-04-24 07:24:00,1.79549,1.79549,1.79531,1.79535,6678972.0
2009-04-24 07:25:00,1.79523,1.79525,1.79509,1.79509,10727436.0
2009-04-24 07:26:00,1.79513,1.7959,1.79507,1.7959,7530624.0
2009-04-24 07:27:00,1.79599,1.79615,1.79588,1.79615,19631931.0
2009-04-24 07:28:00,1.7962,1.79633,1.79601,1.79633,5240936.0
2009-04-24 07:29:00,1.79648,1.79669,1.79648,1.79665,6744981.0
2009-04-24 07:30:00,1.79666,1.79666,1.79601,1.79618,30179534.0
2009-04-24 07:31:00,1.7961,1.7961,1.79521,1.79521,6912704.0
2009-04-24 07:32:00,1.79505,1.79511,1.79491,1.79491,2655006.0
2009-04-24 07:33:00,1.79487,1.79487,1.79411,1.79411,35052990.0
2009-04-24 07:34:00,1.79401,1.79401,1.79343,1.79343,10643694.0
2009-04-24 07:35:00,1.7935,1.7935,1.79321,1.79343,4771946.0
2009-04-24 07:36:00,1.79342,1.7937,1.79342,1.79355,1457386.0
2009-04-24 07:37:00,1.79354,1.79354,1.79312,1.79337,2631520.0
2009-04-24 07:38:00,1.79326,1.79369,1.79322,1.79369,2632495.0
2009-04-24 07:39:00,1.79372,1.79381,1.7936,1.79371,5096754.0
2009-04-24 07:40:00,1.79361,1.79373,1.79205,1.79205,3000565.0
2009-04-24 07:41:00,1.79334,1.79334,1.7928,1.7928,10063151.0
2009-04-24 07:42:00,1.79279,1.79287,1.79274,1.79274,4302361.0
2009-04-24 07:43:00,1.79276,1.79276,1.79244,1.79264,135922793.0
2009-04-24 07:44:00,1.79264,1.7927,1.79246,1.79253,4357372.0
2009-04-24 07:45:00,1.79268,1.79322,1.79268,1.79322,4909727.0
2009-04-24 07:46:00,1.79314,1.79316,1.793,1.793,26245420.0
2009-04-24 07:47:00,1.79301,1.79323,1.79301,1.79323,10687152.0
2009-04-24 07:48:00,1.7935,1.79401,1.7935,1.79386,4736283.0
2009-04-24 07:49:00,1.79391,1.79392,1.7935,1.7935,4799953.0
2009-04-24 07:50:00,1.7932,1.7932,1.79251,1.79251,5019813.0
2009-04-24 07:51:00,1.79227,1.79227,1.79186,1.79187,1978099.0
2009-04-24 07:52:00,1.79186,1.79193,1.79162,1.79193,4932076.0
2009-04-24 07:53:00,1.79196,1.792,1.79186,1.79194,8010702.0
2009-04-24 07:54:00,1.79186,1.79186,1.79115,1.79115,8519968.0
2009-04-24 07:55:00,1.79119,1.79119,1.79107,1.79117,1464417.0
2009-04-24 07:56:00,1.79146,1.79191,1.79146,1.79191,34959221.0
2009-04-24 07:57:00,1.79203,1.79231,1.79194,1.79231,2934882.0
2009-04-24 07:58:00,1.79242,1.79257,1.79237,1.79237,19171877.0
2009-04-24 07:59:00,1.79213,1.79213,1.7919,1.79195,4683692.0
2009-04-24 08:00:00,1.79188,1.79188,1.79161,1.79167,9401564.0
2009-04-24 08:01:00,1.79169,1.79178,1.79169,1.79175,98778995.0
2009-04-24 08:02:00,1.79174,1.79174,1.79145,1.79157,5051335.0
2009-04-24 08:03:00,1.79141,1.79141,1.79079,1.79079,31408713.0
2009-04-24 08:04:00,1.79078,1.7914,1.79078,1.7914,1534220.0
2009-04-24 08:05:00,1.79141,1.79141,1.79101,1.79113,4680937.0
2009-04-24 08:06:00,1.79098,1.791,1.79084,1.79089,2918395.0
2009-04-24 08:07:00,1.79089,1.79094,1.79069,1.79069,6012671.0
2009-04-24 08:08:00,1.7908,1.79106,1.79079,1.79106,9680413.0
2009-04-24 08:09:00,1.79103,1.79187,1.79103,1.79181,5170539.0
2009-04-24 08:10:00,1.79176,1.79176,1.79152,1.79152,3684752.0
2009-04-24 08:11:00,1.79153,1.79176,1.79153,1.79174,12653177.0
2009-04-24 08:12:00,1.79183,1.79191,1.79183,1.79189,44992389.0
2009-04-24 08:13:00,1.79187,1.79187,1.79171,1.79175,13447074.0
2009-04-24 08:14:00,1.79195,1.79218,1.79193,1.79216,4612483.0
2009-04-24 08:15:00,1.79221,1.79339,1.79221,1.79339,119416954.0
2009-04-24 08:16:00,1.79342,1.79353,1.79329,1.79336,14861952.0
2009-04-24 08:17:00,1.7931,1.7931,1.79243,1.79243,2808114.0
2009-04-24 08:18:00,1.79233,1.79255,1.79233,1.79238,5527920.0
2009-04-24 08:19:00,1.79249,1.79272,1.79246,1.79249,20541325.0
2009-04-24 08:20:00,1.79245,1.79282,1.79245,1.79282,18982493.0
2009-04-24 08:21:00,1.79294,1.79298,1.7928,1.7928,17965936.0
2009-04-24 08:22:00,1.79273,1.79273,1.79228,1.79235,13917996.0
2009-04-24 08:23:00,1.79252,1.79333,1.79252,1.79333,3400182.0
2009-04-24 08:24:00,1.79327,1.79335,1.7924,1.7924,186039774.0
2009-04-24 08:25:00,1.7923,1.79248,1.79213,1.79248,5837893.0
2009-04-24 08:26:00,1.79243,1.79249,1.7923,1.79249,23043056.0
2009-04-24 08:27:00,1.79251,1.79251,1.79216,1.79216,33787850.0
2009-04-24 08:28:00,1.79202,1.79202,1.79174,1.7918,942206.0
2009-04-24 08:29:00,1.79172,1.79172,1.79142,1.7915,2416352.0
2009-04-24 08:30:00,1.79177,1.79256,1.79177,1.79256,4492557.0
2009-04-24 08:31:00,1.79262,1.79295,1.79241,1.79281,3594432.0
2009-04-24 08:32:00,1.79283,1.79355,1.79283,1.79355,16078266.0
2009-04-24 08:33:00,1.79354,1.7936,1.79336,1.79336,1961221.0
2009-04-24 08:34:00,1.79331,1.79331,1.79284,1.79284,5878028.0
2009-04-24 08:35:00,1.79268,1.79271,1.79254,1.79254,2135520.0
2009-04-24 08:36:00,1.79253,1.79287,1.79253,1.79287,5783916.0
2009-04-24 08:37:00,1.79292,1.79324,1.79291,1.79324,16297024.0
2009-04-24 08:38:00,1.79327,1.79339,1.79316,1.79316,16798317.0
2009-04-24 08:39:00,1.79316,1.79316,1.79271,1.79271,3891837.0
2009-04-24 08:40:00,1.79261,1.79261,1.79222,1.79222,9892991.0
2009-04-24 08:41:00,1.79189,1.79291,1.79189,1.79291,9637000.0
2009-04-24 08:42:00,1.79304,1.79304,1.79288,1.79288,8024192.0
2009-04-24 08:43:00,1.79291,1.79346,1.79291,1.79346,2728459.0
2009-04-24 08:44:00,1.79353,1.79355,1.79337,1.79349,24594580.0
2009-04-24 08:45:00,1.7936,1.7938,1.7936,1.7936,2373303.0
2009-04-24 08:46:00,1.79347,1.79347,1.79323,1.79336,12419990.0
2009-04-24 08:47:00,1.79337,1.79358,1.79337,1.79358,7699798.0
2009-04-24 08:48:00,1.79362,1.79362,1.79332,1.79344,32913036.0
2009-04-24 08:49:00,1.79354,1.79362,1.79344,1.79344,8034466.0
2009-04-24 08:50:00,1.79335,1.7935,1.79331,1.79343,9372098.0
2009-04-24 08:51:00,1.79338,1.79338,1.79222,1.79222,9939151.0
2009-04-24 08:52:00,1.79224,1.79285,1.79224,1.79257,1845038.0
2009-04-24 08:53:00,1.79273,1.79334,1.79269,1.79269,23872400.0
2009-04-24 08:54:00,1.79271,1.79271,1.79238,1.79238,7598383.0
2009-04-24 08:55:00,1.79241,1.79241,1.79206,1.79215,4111097.0
2009-04-24 08:56:00,1.79214,1.79214,1.79174,1.79176,7261724.0
2009-04-24 08:57:00,1.79172,1.79172,1.79141,1.79141,3655107.0
2009-04-24 08:58:00,1.79139,1.79139,1.79097,1.79097,16744625.0
2009-04-24 08:59:00,1.79092,1.79092,1.79051,1.79064,22777753.0
2009-04-24 09:00:00,1.79061,1.79061,1.79005,1.79006,44052960.0
2009-04-24 09:01:00,1.79009,1.79025,1.79009,1.79025,3219413.0
2009-04-24 09:02:00,1.79049,1.79089,1.79049,1.79085,2988738.0
2009-04-24 09:03:00,1.79063,1.79063,1.78962,1.78962,6151414.0
2009-04-24 09:04:00,1.78973,1.79014,1.78973,1.78989,6752156.0
2009-04-24 09:05:00,1.78977,1.78977,1.78763,1.78843,25895424.0
2009-04-24 09:06:00,1.78839,1.78839,1.78782,1.78782,3281984.0
2009-04-24 09:07:00,1.78775,1.78775,1.78694,1.78701,8003070.0
2009-04-24 09:08:00,1.7867,1.78674,1.78649,1.78649,24765228.0
2009-04-24 09:09:00,1.7863,1.78655,1.7863,1.78655,34212027.0
2009-04-24 09:10:00,1.78668,1.78726,1.78668,1.78726,5100753.0
2009-04-24 09:11:00,1.78743,1.78777,1.78728,1.78777,9816179.0
2009-04-24 09:12:00,1.78795,1.7884,1.78795,1.78819,3803185.0
2009-04-24 09:13:00,1.78794,1.78794,1.78719,1.78719,9496763.0
2009-04-24 09:14:00,1.78703,1.78703,1.78621,1.78621,122099227.0
2009-04-24 09:15:00,1.78613,1.78639,1.78602,1.78639,4595374.0
2009-04-24 09:16:00,1.7867,1.78705,1.7867,1.78705,24276315.0
2009-04-24 09:17:00,1.78719,1.78767,1.78718,1.78767,2559662.0
2009-04-24 09:18:00,1.78762,1.78762,1.78721,1.78721,43530858.0
2009-04-24 09:19:00,1.78717,1.78755,1.78701,1.78701,124163085.0
2009-04-24 09:20:00,1.78689,1.78728,1.78689,1.78728,1567451.0
2009-04-24 09:21:00,1.78727,1.78734,1.78699,1.78699,12049943.0
2009-04-24 09:22:00,1.78683,1.78683,1.78639,1.78639,1278533.0
2009-04-24 09:23:00,1.78638,1.78638,1.78619,1.78619,5770384.0
2009-04-24 09:24:00,1.78617,1.78626,1.786,1.78626,2299288.0
2009-04-24 09:25:00,1.78625,1.78644,1.78616,1.78634,7395189.0
2009-04-24 09:26:00,1.78635,1.78638,1.78603,1.78638,15104520.0
2009-04-24 09:27:00,1.7866,1.7869,1.78647,1.78647,6267573.0
2009-04-24 09:28:00,1.78637,1.78637,1.78611,1.78613,6170228.0
2009-04-24 09:29:00,1.78627,1.78642,1.78627,1.78642,7590102.0
2009-04-24 09:30:00,1.7865,1.78682,1.7864,1.78681,6500864.0
2009-04-24 09:31:00,1.78689,1.78702,1.78675,1.78692,42820080.0
2009-04-24 09:32:00,1.78693,1.78729,1.78693,1.78718,28853542.0
2009-04-24 09:33:00,1.78721,1.78767,1.78721,1.7875,21582891.0
2009-04-24 09:34:00,1.78749,1.78758,1.78715,1.78715,6425613.0
2009-04-24 09:35:00,1.78698,1.78698,1.78635,1.78635,5845398.0
2009-04-24 09:36:00,1.78632,1.78637,1.78587,1.78587,5593205.0
2009-04-24 09:37:00,1.78612,1.78621,1.78569,1.78621,1661208.0
2009-04-24 09:38:00,1.78613,1.78613,1.78589,1.78601,5917128.0
2009-04-24 09:39:00,1.7861,1.78619,1.78584,1.78584,7985852.0
2009-04-24 09:40:00,1.7858,1.7858,1.78536,1.78565,29602248.0
2009-04-24 09:41:00,1.78573,1.78578,1.78475,1.78475,5396069.0
2009-04-24 09:42:00,1.78473,1.78473,1.78451,1.78451,65557980.0
2009-04-24 09:43:00,1.78441,1.78441,1.78413,1.78436,4762518.0
2009-04-24 09:44:00,1.78433,1.78441,1.78393,1.78441,6250164.0
2009-04-24 09:45:00,1.78438,1.78468,1.78438,1.78468,4503655.0
2009-04-24 09:46:00,1.7847,1.78488,1.78469,1.78486,16367469.0
2009-04-24 09:47:00,1.78493,1.78518,1.78493,1.78515,5895438.0
2009-04-24 09:48:00,1.78523,1.78565,1.78523,1.78565,1495678.0
2009-04-24 09:49:00,1.78566,1.78573,1.78564,1.78565,41077597.0
2009-04-24 09:50:00,1.78563,1.78587,1.78554,1.78587,2269007.0
2009-04-24 09:51:00,1.78584,1.78611,1.78584,1.78598,2860295.0
2009-04-24 09:52:00,1.7861,1.78611,1.78578,1.78578,16498004.0
2009-04-24 09:53:00,1.78571,1.78571,1.78553,1.78554,635853.0
2009-04-24 09:54:00,1.78547,1.78571,1.78547,1.78571,10442414.0
2009-04-24 09:55:00,1.78578,1.78619,1.78578,1.78619,2218979.0
2009-04-24 09:56:00,1.7861,1.7861,1.78547,1.78547,7038286.0
2009-04-24 09:57:00,1.78536,1.78565,1.78533,1.78565,25484635.0
2009-04-24 09:58:00,1.78589,1.78636,1.78589,1.78636,52237350.0
2009-04-24 09:59:00,1.78648,1.78663,1.78625,1.78625,10163881.0
2009-04-24 10:00:00,1.78604,1.78604,1.78537,1.78568,32766816.0
2009-04-24 10:01:00,1.78559,1.78559,1.78462,1.78462,21158635.0
2009-04-24 10:02:00,1.78463,1.78538,1.78463,1.78538,7574772.0
2009-04-24 10:03:00,1.78542,1.78542,1.78498,1.78498,8771845.0
2009-04-24 10:04:00,1.78502,1.78502,1.7847,1.78499,12637713.0
2009-04-24 10:05:00,1.78506,1.78577,1.78506,1.78577,4708988.0
2009-04-24 10:06:00,1.78592,1.78612,1.78592,1.78602,13131038.0
2009-04-24 10:07:00,1.78592,1.78621,1.78563,1.78616,4214201.0
2009-04-24 10:08:00,1.78628,1.78699,1.78628,1.78699,42045276.0
2009-04-24 10:09:00,1.78713,1.78743,1.78713,1.78743,4917520.0
2009-04-24 10:10:00,1.78754,1.7878,1.78751,1.7878,11641035.0
2009-04-24 10:11:00,1.78773,1.78773,1.78737,1.78737,7276592.0
2009-04-24 10:12:00,1.78709,1.78709,1.7867,1.7867,5657595.0
2009-04-24 10:13:00,1.78668,1.78673,1.78663,1.78667,9444979.0
2009-04-24 10:14:00,1.78667,1.78667,1.78619,1.78619,8946012.0
2009-04-24 10:15:00,1.78606,1.78606,1.78575,1.7858,92021184.0
2009-04-24 10:16:00,1.78586,1.78601,1.78586,1.78601,2410049.0
2009-04-24 10:17:00,1.78622,1.78674,1.78614,1.78674,4307417.0
2009-04-24 10:18:00,1.78668,1.78704,1.78668,1.78704,6570318.0
2009-04-24 10:19:00,1.78708,1.78731,1.78708,1.78731,6234453.0
2009-04-24 10:20:00,1.78734,1.78761,1.78734,1.78761,6110155.0
2009-04-24 10:21:00,1.78754,1.78791,1.78754,1.78791,1743764.0
2009-04-24 10:22:00,1.7879,1.78835,1.78783,1.78835,4191303.0
2009-04-24 10:23:00,1.78823,1.78823,1.7874,1.7874,10723526.0
2009-04-24 10:24:00,1.78743,1.78743,1.78701,1.78708,108867893.0
2009-04-24 10:25:00,1.78713,1.78731,1.78694,1.78694,1789178.0
2009-04-24 10:26:00,1.78707,1.78717,1.78702,1.78715,8990176.0
2009-04-24 10:27:00,1.78723,1.78723,1.78683,1.78702,7298518.0
2009-04-24 10:28:00,1.78714,1.78749,1.78714,1.78749,12733468.0
2009-04-24 10:29:00,1.78734,1.78743,1.78704,1.78704,5954955.0
2009-04-24 10:30:00,1.78692,1.78692,1.78597,1.78597,3007328.0
2009-04-24 10:31:00,1.78572,1.78576,1.78544,1.78544,4032753.0
2009-04-24 10:32:00,1.7852,1.7852,1.78444,1.78444,21245739.0
2009-04-24 10:33:00,1.78443,1.78453,1.78414,1.78453,6522880.0
2009-04-24 10:34:00,1.7846,1.7846,1.78412,1.7842,12020458.0
2009-04-24 10:35:00,1.78416,1.78416,1.78376,1.78376,5242721.0
2009-04-24 10:36:00,1.78387,1.78387,1.78355,1.78357,6727136.0
2009-04-24 10:37:00,1.78357,1.78357,1.78314,1.78314,3277341.0
2009-04-24 10:38:00,1.78323,1.78361,1.78323,1.78331,26764167.0
2009-04-24 10:39:00,1.7833,1.78364,1.7833,1.78334,1417115.0
2009-04-24 10:40:00,1.78353,1.78392,1.78353,1.78392,5873397.0
2009-04-24 10:41:00,1.78396,1.78396,1.78361,1.78371,10539721.0
2009-04-24 10:42:00,1.78372,1.78424,1.78366,1.78424,2313792.0
2009-04-24 10:43:00,1.78422,1.7856,1.78422,1.7856,11355927.0
2009-04-24 10:44:00,1.78571,1.78599,1.78571,1.78597,12784041.0
2009-04-24 10:45:00,1.78574,1.78574,1.78512,1.78512,13351163.0
2009-04-24 10:46:00,1.78523,1.78586,1.78523,1.78586,7252385.0
2009-04-24 10:47:00,1.78602,1.78634,1.78597,1.78634,6529166.0
2009-04-24 10:48:00,1.7867,1.78696,1.7867,1.78696,4563104.0
2009-04-24 10:49:00,1.78679,1.78679,1.78645,1.78645,6101370.0
2009-04-24 10:50:00,1.78623,1.78623,1.78583,1.78591,3050206.0
2009-04-24 10:51:00,1.7861,1.78658,1.7861,1.78658,10638245.0
2009-04-24 10:52:00,1.78662,1.78696,1.78651,1.78696,13605641.0
2009-04-24 10:53:00,1.78703,1.78739,1.78703,1.78739,1509153.0
2009-04-24 10:54:00,1.78743,1.78761,1.78672,1.78672,25058207.0
2009-04-24 10:55:00,1.78654,1.78654,1.78605,1.78616,3393182.0
2009-04-24 10:56:00,1.7862,1.78649,1.78616,1.78649,80125528.0
2009-04-24 10:57:00,1.78662,1.78728,1.78662,1.78728,39480100.0
2009-04-24 10:58:00,1.78725,1.78748,1.78723,1.78737,2310806.0
2009-04-24 10:59:00,1.78743,1.78743,1.7871,1.7871,3418288.0
2009-04-24 11:00:00,1.787,1.787,1.78662,1.78673,5832736.0
2009-04-24 11:01:00,1.78685,1.78718,1.78685,1.78718,11965324.0
2009-04-24 11:02:00,1.78712,1.78718,1.78663,1.78676,11503272.0
2009-04-24 11:03:00,1.78663,1.78663,1.78623,1.78639,9152830.0
2009-04-24 11:04:00,1.78636,1.78653,1.78632,1.78632,3372067.0
2009-04-24 11:05:00,1.78649,1.78727,1.78649,1.78727,2975738.0
2009-04-24 11:06:00,1.78743,1.7875,1.78729,1.78743,10508345.0
2009-04-24 11:07:00,1.78734,1.78738,1.78717,1.78717,12695235.0
2009-04-24 11:08:00,1.78709,1.78719,1.78704,1.78719,3925966.0
2009-04-24 11:09:00,1.78733,1.78772,1.78723,1.78772,9903491.0
2009-04-24 11:10:00,1.788,1.78849,1.788,1.78817,18488581.0
2009-04-24 11:11:00,1.78795,1.78795,1.78748,1.78748,6718615.0
2009-04-24 11:12:00,1.78739,1.78739,1.78638,1.78649,26641404.0
2009-04-24 11:13:00,1.78641,1.78641,1.7859,1.7859,7874500.0
2009-04-24 11:14:00,1.7859,1.78593,1.78544,1.78544,1856887.0
2009-04-24 11:15:00,1.78581,1.78598,1.78486,1.78486,33875962.0
2009-04-24 11:16:00,1.78463,1.78463,1.78429,1.78429,5163760.0
2009-04-24 11:17:00,1.7844,1.78475,1.7844,1.78461,4559562.0
2009-04-24 11:18:00,1.78476,1.78573,1.78476,1.78573,2073841.0
2009-04-24 11:19:00,1.78574,1.78574,1.78513,1.78513,6489279.0
2009-04-24 11:20:00,1.78506,1.78518,1.78485,1.78518,2823486.0
2009-04-24 11:21:00,1.78533,1.78533,1.78489,1.78489,11380006.0
2009-04-24 11:22:00,1.78488,1.78544,1.78488,1.78544,31543721.0
2009-04-24 11:23:00,1.78562,1.78603,1.78446,1.78589,9348744.0
2009-04-24 11:24:00,1.78565,1.78565,1.78453,1.78453,3403089.0
2009-04-24 11:25:00,1.78434,1.78434,1.78397,1.78423,4228628.0
2009-04-24 11:26:00,1.78407,1.78407,1.78338,1.78367,6112623.0
2009-04-24 11:27:00,1.78382,1.78442,1.78382,1.78432,1542766.0
2009-04-24 11:28:00,1.78275,1.78436,1.78275,1.78395,7976563.0
2009-04-24 11:29:00,1.78374,1.78374,1.78335,1.78354,4192725.0
2009-04-24 11:30:00,1.78372,1.78417,1.78372,1.78393,10911966.0
2009-04-24 11:31:00,1.78376,1.78409,1.78376,1.78404,8597018.0
2009-04-24 11:32:00,1.78387,1.78387,1.78338,1.7835,10590998.0
2009-04-24 11:33:00,1.78357,1.78384,1.78326,1.78384,11314121.0
2009-04-24 11:34:00,1.78379,1.784,1.78379,1.78387,7228706.0
2009-04-24 11:35:00,1.7838,1.7838,1.78338,1.78338,12690378.0
2009-04-24 11:36:00,1.7839,1.7842,1.7839,1.7842,6679401.0
2009-04-24 11:37:00,1.78437,1.78544,1.78437,1.78544,30262099.0
2009-04-24 11:38:00,1.78542,1.78571,1.7854,1.78571,22652130.0
2009-04-24 11:39:00,1.78572,1.78606,1.78572,1.78606,11391610.0
2009-04-24 11:40:00,1.7861,1.78638,1.78609,1.78638,8917822.0
2009-04-24 11:41:00,1.78642,1.78674,1.78642,1.78674,1386805.0
2009-04-24 11:42:00,1.78676,1.78721,1.78676,1.78721,3251476.0
2009-04-24 11:43:00,1.78705,1.78705,1.78689,1.78689,1719123.0
2009-04-24 11:44:00,1.78685,1.78685,1.78653,1.78653,4425910.0
2009-04-24 11:45:00,1.78659,1.78659,1.78619,1.78619,8691298.0
2009-04-24 11:46:00,1.78615,1.78616,1.78594,1.78594,11185973.0
2009-04-24 11:47:00,1.78578,1.78589,1.78559,1.78559,6653675.0
2009-04-24 11:48:00,1.78538,1.78572,1.78538,1.78572,15430679.0
2009-04-24 11:49:00,1.7855,1.7855,1.78484,1.78484,9078753.0
2009-04-24 11:50:00,1.78481,1.78491,1.7848,1.78484,32924680.0
2009-04-24 11:51:00,1.78457,1.78457,1.7839,1.7839,12896704.0
2009-04-24 11:52:00,1.78384,1.78384,1.78367,1.78377,2261135.0
2009-04-24 11:53:00,1.78397,1.78424,1.78397,1.78423,5072222.0
2009-04-24 11:54:00,1.78406,1.78406,1.78301,1.78301,6647827.0
2009-04-24 11:55:00,1.78288,1.78288,1.78243,1.78246,4671390.0
2009-04-24 11:56:00,1.78244,1.78244,1.78155,1.78155,6819792.0
2009-04-24 11:57:00,1.78144,1.78144,1.78079,1.78106,7293723.0
2009-04-24 11:58:00,1.78108,1.78121,1.78104,1.78121,26129528.0
2009-04-24 11:59:00,1.78138,1.78193,1.78138,1.78193,7745817.0
2009-04-24 12:00:00,1.78198,1.7822,1.78192,1.78192,3678131.0
2009-04-24 12:01:00,1.78217,1.78278,1.78217,1.78278,4697059.0
2009-04-24 12:02:00,1.78285,1.78288,1.78248,1.78258,1869406.0
2009-04-24 12:03:00,1.7825,1.7825,1.78213,1.78221,7354303.0
2009-04-24 12:04:00,1.7821,1.78224,1.78205,1.7821,5473097.0
2009-04-24 12:05:00,1.78228,1.78239,1.78225,1.78231,8463211.0
2009-04-24 12:06:00,1.78217,1.78217,1.7817,1.7817,6915915.0
2009-04-24 12:07:00,1.7818,1.78195,1.7818,1.78188,2448846.0
2009-04-24 12:08:00,1.78147,1.78227,1.78147,1.78227,23338583.0
2009-04-24 12:09:00,1.78241,1.7825,1.7824,1.7825,8218393.0
2009-04-24 12:10:00,1.78247,1.78267,1.78244,1.78267,17564553.0
2009-04-24 12:11:00,1.78256,1.78259,1.78232,1.78232,42728195.0
2009-04-24 12:12:00,1.78217,1.7822,1.78202,1.78217,26174475.0
2009-04-24 12:13:00,1.78211,1.78211,1.78185,1.78185,20224811.0
2009-04-24 12:14:00,1.78178,1.78187,1.78162,1.78162,3627627.0
2009-04-24 12:15:00,1.78167,1.78181,1.78143,1.78165,3897853.0
2009-04-24 12:16:00,1.78166,1.78166,1.78131,1.78137,6297227.0
2009-04-24 12:17:00,1.78136,1.78137,1.78118,1.78119,6259826.0
2009-04-24 12:18:00,1.78119,1.78119,1.7808,1.7808,15330134.0
2009-04-24 12:19:00,1.78074,1.78074,1.78,1.78,5779751.0
2009-04-24 12:20:00,1.7798,1.7798,1.77885,1.77885,45884130.0
2009-04-24 12:21:00,1.77879,1.77889,1.77855,1.77889,14838595.0
2009-04-24 12:22:00,1.77893,1.77961,1.77893,1.7794,7943100.0
2009-04-24 12:23:00,1.7792,1.7792,1.77807,1.77807,8256609.0
2009-04-24 12:24:00,1.77841,1.77847,1.77825,1.77825,4370193.0
2009-04-24 12:25:00,1.77824,1.77824,1.77785,1.77813,2273333.0
2009-04-24 12:26:00,1.77827,1.77861,1.77827,1.77861,36403446.0
2009-04-24 12:27:00,1.77884,1.77899,1.77872,1.77899,6080435.0
2009-04-24 12:28:00,1.77891,1.77896,1.77872,1.77872,1086557.0
2009-04-24 12:29:00,1.77877,1.77877,1.77856,1.77856,1314845.0
2009-04-24 12:30:00,1.77846,1.77869,1.7784,1.77853,7191558.0
2009-04-24 12:31:00,1.77845,1.77845,1.77774,1.77775,4636087.0
2009-04-24 12:32:00,1.77743,1.77802,1.77743,1.77802,8424006.0
2009-04-24 12:33:00,1.77809,1.77814,1.77796,1.77811,6056123.0
2009-04-24 12:34:00,1.77807,1.7783,1.77745,1.7781,13920330.0
2009-04-24 12:35:00,1.77812,1.77828,1.77809,1.77821,10682049.0
2009-04-24 12:36:00,1.77796,1.77809,1.77789,1.77801,6364955.0
2009-04-24 12:37:00,1.77814,1.77853,1.77814,1.77853,2200531.0
2009-04-24 12:38:00,1.7784,1.7784,1.77755,1.77755,15789164.0
2009-04-24 12:39:00,1.77741,1.77742,1.77714,1.77742,10823190.0
2009-04-24 12:40:00,1.77767,1.77815,1.77767,1.77815,8227484.0
2009-04-24 12:41:00,1.77785,1.77817,1.77782,1.77782,13308979.0
2009-04-24 12:42:00,1.77773,1.77867,1.77773,1.77867,8024894.0
2009-04-24 12:43:00,1.77867,1.77867,1.77824,1.77824,1987502.0
2009-04-24 12:44:00,1.77806,1.77831,1.77801,1.77831,5126298.0
2009-04-24 12:45:00,1.77852,1.7787,1.77852,1.77869,5456332.0
2009-04-24 12:46:00,1.77883,1.77894,1.77882,1.77893,50421224.0
2009-04-24 12:47:00,1.77884,1.77884,1.77857,1.77857,8719582.0
2009-04-24 12:48:00,1.77841,1.77841,1.77814,1.77814,7509212.0
2009-04-24 12:49:00,1.77815,1.77851,1.77779,1.77837,1989639.0
2009-04-24 12:50:00,1.77848,1.77895,1.77848,1.77895,5118951.0
2009-04-24 12:51:00,1.77898,1.77901,1.77883,1.77901,9294651.0
2009-04-24 12:52:00,1.77915,1.77943,1.77897,1.77897,13499492.0
2009-04-24 12:53:00,1.77883,1.77883,1.77728,1.77845,3447991.0
2009-04-24 12:54:00,1.77855,1.77855,1.77808,1.77808,1214638.0
2009-04-24 12:55:00,1.77814,1.77846,1.77812,1.77838,27103600.0
2009-04-24 12:56:00,1.77814,1.77825,1.77808,1.77825,16398920.0
2009-04-24 12:57:00,1.77832,1.77836,1.77794,1.77794,18844527.0
2009-04-24 12:58:00,1.77783,1.77811,1.77772,1.77811,11699775.0
2009-04-24 12:59:00,1.77824,1.77824,1.77796,1.77796,40750706.0
2009-04-24 13:00:00,1.77785,1.77853,1.77785,1.77853,10965397.0
2009-04-24 13:01:00,1.77859,1.77872,1.77805,1.77805,8103166.0
2009-04-24 13:02:00,1.7781,1.77845,1.77802,1.77845,22105070.0
2009-04-24 13:03:00,1.77838,1.77848,1.77826,1.77826,14047348.0
2009-04-24 13:04:00,1.77814,1.77814,1.77762,1.77762,2054177.0
2009-04-24 13:05:00,1.77743,1.77743,1.77723,1.77736,2541199.0
2009-04-24 13:06:00,1.77744,1.77751,1.77734,1.77734,6012831.0
2009-04-24 13:07:00,1.77736,1.77746,1.7773,1.77731,10471154.0
2009-04-24 13:08:00,1.77722,1.77723,1.77688,1.77688,3643248.0
2009-04-24 13:09:00,1.77677,1.77689,1.77671,1.77677,2241348.0
2009-04-24 13:10:00,1.77679,1.77684,1.77668,1.7767,8942130.0
2009-04-24 13:11:00,1.77666,1.77666,1.77645,1.77645,5678468.0
2009-04-24 13:12:00,1.77677,1.77734,1.77677,1.77734,1346783.0
2009-04-24 13:13:00,1.77736,1.77742,1.77706,1.77706,4788070.0
2009-04-24 13:14:00,1.77696,1.77745,1.77696,1.77745,8723374.0
2009-04-24 13:15:00,1.77766,1.77813,1.77766,1.77813,6090351.0
2009-04-24 13:16:00,1.77816,1.77816,1.77783,1.77783,14369241.0
2009-04-24 13:17:00,1.77773,1.77785,1.77764,1.77784,3793767.0
2009-04-24 13:18:00,1.77782,1.77782,1.77754,1.77754,47782302.0
2009-04-24 13:19:00,1.77752,1.77763,1.77751,1.77752,56044489.0
2009-04-24 13:20:00,1.77752,1.77757,1.77737,1.77757,10896272.0
2009-04-24 13:21:00,1.77743,1.7775,1.77686,1.77686,20339143.0
2009-04-24 13:22:00,1.7772,1.7772,1.77687,1.77694,6586674.0
2009-04-24 13:23:00,1.77691,1.77778,1.77691,1.77772,9053722.0
2009-04-24 13:24:00,1.77774,1.77777,1.77739,1.7774,4810603.0
2009-04-24 13:25:00,1.77749,1.77766,1.77749,1.77755,12609988.0
2009-04-24 13:26:00,1.77737,1.77754,1.77729,1.77744,9196414.0
2009-04-24 13:27:00,1.7774,1.7777,1.7774,1.7776,2189217.0
2009-04-24 13:28:00,1.77757,1.77778,1.77753,1.77753,15027974.0
2009-04-24 13:29:00,1.77752,1.77758,1.77749,1.77753,3699068.0
2009-04-24 13:30:00,1.77762,1.77792,1.77762,1.77792,4926505.0
2009-04-24 13:31:00,1.77806,1.77867,1.77806,1.77867,8199961.0
2009-04-24 13:32:00,1.77868,1.77872,1.77852,1.77861,67588924.0
2009-04-24 13:33:00,1.77862,1.77865,1.77823,1.77823,5110994.0
2009-04-24 13:34:00,1.77808,1.77808,1.77741,1.77758,15296768.0
2009-04-24 13:35:00,1.77748,1.77756,1.77728,1.77728,1760029.0
2009-04-24 13:36:00,1.77735,1.77772,1.77735,1.77772,4341709.0
2009-04-24 13:37:00,1.77792,1.77821,1.77792,1.77796,8816004.0
2009-04-24 13:38:00,1.77791,1.77791,1.77769,1.77771,13086646.0
2009-04-24 13:39:00,1.77755,1.77787,1.77704,1.77704,32156212.0
2009-04-24 13:40:00,1.77702,1.77702,1.77669,1.77669,3121529.0
2009-04-24 13:41:00,1.77665,1.77665,1.7761,1.77642,14593578.0
2009-04-24 13:42:00,1.77623,1.77674,1.77604,1.77604,64079709.0
2009-04-24 13:43:00,1.77637,1.77637,1.7761,1.7761,2216572.0
2009-04-24 13:44:00,1.77605,1.77605,1.77546,1.77568,12379904.0
2009-04-24 13:45:00,1.77578,1.77601,1.77578,1.77601,11215286.0
2009-04-24 13:46:00,1.776,1.776,1.77544,1.7758,6335307.0
2009-04-24 13:47:00,1.77584,1.77607,1.77572,1.7758,7447291.0
2009-04-24 13:48:00,1.7758,1.7758,1.77559,1.77559,5059540.0
2009-04-24 13:49:00,1.77576,1.77635,1.77576,1.77635,19132119.0
2009-04-24 13:50:00,1.77638,1.77654,1.77635,1.77654,5276804.0
2009-04-24 13:51:00,1.77682,1.77724,1.77682,1.77724,992243.0
2009-04-24 13:52:00,1.77723,1.77723,1.77676,1.77676,5635554.0
2009-04-24 13:53:00,1.77665,1.77671,1.77655,1.77666,11681284.0
2009-04-24 13:54:00,1.77674,1.7771,1.77674,1.7771,1170071.0
2009-04-24 13:55:00,1.77697,1.77697,1.77642,1.77642,5001643.0
2009-04-24 13:56:00,1.77638,1.77657,1.77624,1.7765,52987410.0
2009-04-24 13:57:00,1.77642,1.77642,1.77591,1.77606,14459735.0
2009-04-24 13:58:00,1.77598,1.77598,1.77583,1.77583,5684121.0
2009-04-24 13:59:00,1.77594,1.77624,1.77594,1.776,3595155.0
2009-04-24 14:00:00,1.77595,1.77618,1.77595,1.77618,2413121.0
2009-04-24 14:01:00,1.7763,1.777,1.7763,1.777,17397738.0
2009-04-24 14:02:00,1.77695,1.77695,1.77622,1.77622,2072766.0
2009-04-24 14:03:00,1.77621,1.77621,1.77568,1.77568,9560312.0
2009-04-24 14:04:00,1.77573,1.77576,1.77564,1.77568,7960601.0
2009-04-24 14:05:00,1.77557,1.77557,1.77518,1.77518,2378364.0
2009-04-24 14:06:00,1.77516,1.77557,1.77514,1.77557,9478560.0
2009-04-24 14:07:00,1.77577,1.77608,1.77577,1.77583,13142590.0
2009-04-24 14:08:00,1.77585,1.77603,1.77577,1.77603,4956376.0
2009-04-24 14:09:00,1.77599,1.77599,1.77576,1.77576,19757707.0
2009-04-24 14:10:00,1.77588,1.77603,1.77588,1.776,3544763.0
2009-04-24 14:11:00,1.77632,1.77697,1.77632,1.77697,4850017.0
2009-04-24 14:12:00,1.77701,1.77795,1.77701,1.77795,4789091.0
2009-04-24 14:13:00,1.77808,1.77862,1.77808,1.77862,9007342.0
2009-04-24 14:14:00,1.77877,1.77955,1.77877,1.77955,6134797.0
2009-04-24 14:15:00,1.77931,1.77931,1.77845,1.77845,9954113.0
2009-04-24 14:16:00,1.77832,1.77838,1.77815,1.77838,101067346.0
2009-04-24 14:17:00,1.77837,1.77837,1.77821,1.77821,1717486.0
2009-04-24 14:18:00,1.77797,1.77797,1.77756,1.77761,2768597.0
2009-04-24 14:19:00,1.77771,1.77855,1.77771,1.77827,6905065.0
2009-04-24 14:20:00,1.77814,1.77814,1.77773,1.77773,3447195.0
2009-04-24 14:21:00,1.7777,1.77795,1.77758,1.77795,8892688.0
2009-04-24 14:22:00,1.778,1.77842,1.77759,1.77842,2030095.0
2009-04-24 14:23:00,1.77843,1.77857,1.77843,1.7785,6967080.0
2009-04-24 14:24:00,1.77859,1.77874,1.77856,1.77861,2780172.0
2009-04-24 14:25:00,1.77859,1.77873,1.7784,1.7784,6079136.0
2009-04-24 14:26:00,1.7784,1.77842,1.77834,1.77841,7023475.0
2009-04-24 14:27:00,1.77837,1.77877,1.77832,1.77877,6690340.0
2009-04-24 14:28:00,1.77891,1.77947,1.77891,1.77913,110515360.0
2009-04-24 14:29:00,1.77918,1.77918,1.77832,1.77832,8180874.0
2009-04-24 14:30:00,1.77816,1.77914,1.77816,1.77914,3661268.0
2009-04-24 14:31:00,1.7791,1.77926,1.77908,1.77926,4703723.0
2009-04-24 14:32:00,1.77943,1.7802,1.77943,1.7802,19512507.0
2009-04-24 14:33:00,1.78034,1.78114,1.78034,1.78105,4798135.0
2009-04-24 14:34:00,1.781,1.78111,1.78073,1.78073,4783736.0
2009-04-24 14:35:00,1.78089,1.78156,1.78089,1.78156,8136428.0
2009-04-24 14:36:00,1.78172,1.78196,1.78172,1.7819,4105706.0
2009-04-24 14:37:00,1.78168,1.78186,1.78158,1.78173,8721503.0
2009-04-24 14:38:00,1.78166,1.78186,1.78144,1.78144,3449977.0
2009-04-24 14:39:00,1.78146,1.78163,1.78137,1.78163,51745388.0
2009-04-24 14:40:00,1.78165,1.78181,1.78141,1.78181,7743529.0
2009-04-24 14:41:00,1.78186,1.78218,1.78186,1.78218,3731859.0
2009-04-24 14:42:00,1.78222,1.78293,1.78222,1.78293,176108508.0
2009-04-24 14:43:00,1.78299,1.78299,1.78226,1.78226,6231576.0
2009-04-24 14:44:00,1.78215,1.78215,1.78131,1.78145,10962454.0
2009-04-24 14:45:00,1.78137,1.78137,1.7808,1.78087,3203076.0
2009-04-24 14:46:00,1.78111,1.78177,1.78111,1.78177,29838478.0
2009-04-24 14:47:00,1.78186,1.78203,1.78182,1.782,5605197.0
2009-04-24 14:48:00,1.78214,1.7837,1.78214,1.7837,52486440.0
2009-04-24 14:49:00,1.78359,1.78392,1.78359,1.78385,5529999.0
2009-04-24 14:50:00,1.78386,1.78386,1.78353,1.78353,3301337.0
2009-04-24 14:51:00,1.78337,1.78374,1.78337,1.78374,5305434.0
2009-04-24 14:52:00,1.78384,1.78412,1.78367,1.78392,2639229.0
2009-04-24 14:53:00,1.78411,1.78449,1.78411,1.78446,45529236.0
2009-04-24 14:54:00,1.78453,1.78477,1.78453,1.78477,1937552.0
2009-04-24 14:55:00,1.78486,1.7851,1.78486,1.78509,8243934.0
2009-04-24 14:56:00,1.78518,1.7855,1.78513,1.7855,9271610.0
2009-04-24 14:57:00,1.78554,1.78609,1.78553,1.78609,6748819.0
2009-04-24 14:58:00,1.78598,1.78598,1.78511,1.78548,113444682.0
2009-04-24 14:59:00,1.78542,1.78573,1.78542,1.78559,6433655.0
2009-04-24 15:00:00,1.7855,1.7855,1.78526,1.78526,5456644.0
2009-04-24 15:01:00,1.78513,1.78513,1.78459,1.78459,2651464.0
2009-04-24 15:02:00,1.78437,1.7844,1.78386,1.78386,4908150.0
2009-04-24 15:03:00,1.78375,1.78428,1.78375,1.78426,12550920.0
2009-04-24 15:04:00,1.78413,1.78413,1.78369,1.78369,40760286.0
2009-04-24 15:05:00,1.78368,1.78397,1.78368,1.78394,7660421.0
2009-04-24 15:06:00,1.78381,1.78398,1.78343,1.78343,42253150.0
2009-04-24 15:07:00,1.78334,1.78334,1.78311,1.78329,7031016.0
2009-04-24 15:08:00,1.78334,1.78347,1.78312,1.78347,13228127.0
2009-04-24 15:09:00,1.78358,1.78415,1.78358,1.78415,13319446.0
2009-04-24 15:10:00,1.78401,1.7845,1.78401,1.78449,7790049.0
2009-04-24 15:11:00,1.78455,1.78486,1.78451,1.78486,5159901.0
2009-04-24 15:12:00,1.78485,1.78539,1.78483,1.78516,5722773.0
2009-04-24 15:13:00,1.78522,1.78562,1.78522,1.78561,3649608.0
2009-04-24 15:14:00,1.78591,1.78634,1.78591,1.78627,189419590.0
2009-04-24 15:15:00,1.78629,1.78662,1.78627,1.78627,7080744.0
2009-04-24 15:16:00,1.78607,1.78607,1.78555,1.78555,10143827.0
2009-04-24 15:17:00,1.78552,1.78598,1.78552,1.78598,1737007.0
2009-04-24 15:18:00,1.78635,1.78691,1.78632,1.78682,23303145.0
2009-04-24 15:19:00,1.78691,1.78772,1.78691,1.78772,3271111.0
2009-04-24 15:20:00,1.78777,1.78786,1.78758,1.7877,4043718.0
2009-04-24 15:21:00,1.7876,1.7876,1.78741,1.78746,2818561.0
2009-04-24 15:22:00,1.78733,1.78733,1.78621,1.78621,2961705.0
2009-04-24 15:23:00,1.78601,1.78601,1.78583,1.78589,5222297.0
2009-04-24 15:24:00,1.78586,1.78595,1.78552,1.78552,15902614.0
2009-04-24 15:25:00,1.7855,1.78574,1.78548,1.78574,3174322.0
2009-04-24 15:26:00,1.78573,1.78573,1.78464,1.78464,61240146.0
2009-04-24 15:27:00,1.78446,1.78446,1.7842,1.78425,6818924.0
2009-04-24 15:28:00,1.78443,1.78503,1.78443,1.78503,7950131.0
2009-04-24 15:29:00,1.78501,1.78501,1.78452,1.78452,6451235.0
2009-04-24 15:30:00,1.78462,1.78462,1.7839,1.78399,125573040.0
2009-04-24 15:31:00,1.78398,1.78408,1.78377,1.78386,2996986.0
2009-04-24 15:32:00,1.784,1.78455,1.784,1.78455,79460160.0
2009-04-24 15:33:00,1.78467,1.78505,1.78467,1.78505,8822225.0
2009-04-24 15:34:00,1.7852,1.78577,1.7852,1.78577,5114287.0
2009-04-24 15:35:00,1.78591,1.78666,1.78591,1.78666,7804797.0
2009-04-24 15:36:00,1.78675,1.78732,1.78675,1.78727,7765015.0
2009-04-24 15:37:00,1.78746,1.78792,1.78744,1.78764,6746649.0
2009-04-24 15:38:00,1.78761,1.78834,1.78761,1.78834,1241156.0
2009-04-24 15:39:00,1.78835,1.78835,1.78793,1.78793,6658340.0
2009-04-24 15:40:00,1.78775,1.78777,1.78752,1.78777,6972442.0
2009-04-24 15:41:00,1.78784,1.78814,1.7878,1.78794,9751133.0
2009-04-24 15:42:00,1.78784,1.78784,1.78736,1.78736,1673606.0
2009-04-24 15:43:00,1.78722,1.78727,1.787,1.787,11377355.0
2009-04-24 15:44:00,1.78702,1.78702,1.7867,1.7867,164428329.0
2009-04-24 15:45:00,1.78673,1.78686,1.78639,1.78686,3805331.0
2009-04-24 15:46:00,1.78667,1.78667,1.78616,1.78667,3044851.0
2009-04-24 15:47:00,1.78678,1.78692,1.78676,1.78689,3274639.0
2009-04-24 15:48:00,1.78686,1.78715,1.78674,1.78715,2046484.0
2009-04-24 15:49:00,1.78733,1.78761,1.78733,1.78761,3976701.0
2009-04-24 15:50:00,1.78764,1.7881,1.78764,1.78767,6184705.0
2009-04-24 15:51:00,1.78761,1.78761,1.78734,1.78753,4660208.0
2009-04-24 15:52:00,1.78763,1.78791,1.78747,1.78768,18601722.0
2009-04-24 15:53:00,1.78769,1.78782,1.78763,1.78763,3626713.0
2009-04-24 15:54:00,1.78772,1.78788,1.7876,1.78788,8757660.0
2009-04-24 15:55:00,1.78809,1.789,1.78809,1.789,3212873.0
2009-04-24 15:56:00,1.78901,1.78914,1.7887,1.7887,43949698.0
2009-04-24 15:57:00,1.78857,1.78885,1.78847,1.78885,7777358.0
2009-04-24 15:58:00,1.78915,1.78958,1.78915,1.78958,24171480.0
2009-04-24 15:59:00,1.7896,1.7896,1.7894,1.78955,10975294.0
2009-04-24 16:00:00,1.78938,1.7895,1.78927,1.7895,10230037.0
2009-04-24 16:01:00,1.78966,1.79022,1.78966,1.79022,2549932.0
2009-04-24 16:02:00,1.79026,1.79052,1.78993,1.78993,65094288.0
2009-04-24 16:03:00,1.78972,1.78972,1.78931,1.78946,23806624.0
2009-04-24 16:04:00,1.78946,1.78975,1.78927,1.78927,3128772.0
2009-04-24 16:05:00,1.78929,1.78954,1.78914,1.78954,3847210.0
2009-04-24 16:06:00,1.78957,1.78961,1.78942,1.78942,8873821.0
2009-04-24 16:07:00,1.78926,1.78926,1.78855,1.78871,4855316.0
2009-04-24 16:08:00,1.78874,1.78874,1.78802,1.78803,14438021.0
2009-04-24 16:09:00,1.78777,1.78814,1.78766,1.78814,3015694.0
2009-04-24 16:10:00,1.78812,1.78833,1.78763,1.78763,13386530.0
2009-04-24 16:11:00,1.78766,1.78814,1.78766,1.78814,893678.0
2009-04-24 16:12:00,1.78808,1.78808,1.78751,1.78751,92835792.0
2009-04-24 16:13:00,1.78749,1.78749,1.78673,1.78673,6034905.0
2009-04-24 16:14:00,1.78662,1.7869,1.78662,1.78688,7708777.0
2009-04-24 16:15:00,1.78656,1.78656,1.78637,1.78637,6845821.0
2009-04-24 16:16:00,1.78626,1.78638,1.78619,1.78619,11337311.0
2009-04-24 16:17:00,1.7861,1.7861,1.7856,1.78594,3561321.0
2009-04-24 16:18:00,1.78622,1.78666,1.78622,1.7864,2331824.0
2009-04-24 16:19:00,1.78623,1.78679,1.78617,1.78679,7868673.0
2009-04-24 16:20:00,1.78683,1.78684,1.78655,1.78655,3784058.0
2009-04-24 16:21:00,1.78644,1.78644,1.78578,1.78578,1031234.0
2009-04-24 16:22:00,1.78578,1.78578,1.78495,1.78495,9542993.0
2009-04-24 16:23:00,1.78492,1.7852,1.78492,1.78516,8040621.0
2009-04-24 16:24:00,1.78516,1.78573,1.78516,1.78573,3805032.0
2009-04-24 16:25:00,1.7858,1.78656,1.7858,1.78656,15889276.0
2009-04-24 16:26:00,1.78647,1.78654,1.7863,1.78648,4436336.0
2009-04-24 16:27:00,1.78628,1.7865,1.78627,1.78644,3415005.0
2009-04-24 16:28:00,1.78635,1.78635,1.78492,1.78492,12153834.0
2009-04-24 16:29:00,1.78471,1.78476,1.78444,1.78444,6156033.0
2009-04-24 16:30:00,1.78468,1.78485,1.78464,1.78481,10870784.0
2009-04-24 16:31:00,1.78469,1.78469,1.78442,1.78442,8261533.0
2009-04-24 16:32:00,1.78447,1.78458,1.78437,1.78452,8988064.0
2009-04-24 16:33:00,1.78449,1.78457,1.78447,1.78457,5258451.0
2009-04-24 16:34:00,1.78464,1.78499,1.78464,1.78499,7637750.0
2009-04-24 16:35:00,1.78514,1.78521,1.78506,1.78506,3698698.0
2009-04-24 16:36:00,1.78459,1.78493,1.78446,1.78446,5289449.0
2009-04-24 16:37:00,1.78436,1.78436,1.78373,1.78373,16049794.0
2009-04-24 16:38:00,1.78364,1.78372,1.78354,1.78354,10582701.0
2009-04-24 16:39:00,1.78345,1.78345,1.78315,1.7833,3523274.0
2009-04-24 16:40:00,1.78326,1.78326,1.78285,1.78285,59230208.0
2009-04-24 16:41:00,1.78289,1.78313,1.78261,1.78313,67436110.0
2009-04-24 16:42:00,1.7831,1.78315,1.78283,1.78287,7313542.0
2009-04-24 16:43:00,1.78284,1.7832,1.78278,1.7832,19402719.0
2009-04-24 16:44:00,1.78328,1.78394,1.78328,1.78394,7449336.0
2009-04-24 16:45:00,1.78405,1.78408,1.78394,1.78395,4745371.0
2009-04-24 16:46:00,1.78387,1.78387,1.78323,1.78323,23676464.0
2009-04-24 16:47:00,1.78299,1.78299,1.78249,1.78249,16088042.0
2009-04-24 16:48:00,1.78219,1.78224,1.78196,1.78196,1407294.0
2009-04-24 16:49:00,1.78196,1.78236,1.78196,1.7823,4759498.0
2009-04-24 16:50:00,1.78242,1.78283,1.78213,1.78282,3819541.0
2009-04-24 16:51:00,1.78257,1.78257,1.78205,1.78205,9590132.0
2009-04-24 16:52:00,1.7821,1.78217,1.78206,1.78208,7903753.0
2009-04-24 16:53:00,1.78214,1.78228,1.78161,1.78161,3050366.0
2009-04-24 16:54:00,1.78213,1.78308,1.78213,1.78308,6264000.0
2009-04-24 16:55:00,1.78318,1.78348,1.78318,1.7834,3906810.0
2009-04-24 16:56:00,1.78337,1.78355,1.78336,1.78355,3032983.0
2009-04-24 16:57:00,1.78354,1.7837,1.78352,1.78367,12758054.0
2009-04-24 16:58:00,1.78364,1.7839,1.78336,1.78336,28108600.0
2009-04-24 16:59:00,1.78318,1.78318,1.78223,1.78223,5841758.0
2009-04-24 17:00:00,1.78213,1.78213,1.78138,1.78138,9321385.0
2009-04-24 17:01:00,1.78131,1.78131,1.77989,1.77989,5630063.0
2009-04-24 17:02:00,1.78011,1.78083,1.78011,1.78083,7204473.0
2009-04-24 17:03:00,1.78085,1.78085,1.78014,1.78014,28684293.0
2009-04-24 17:04:00,1.78008,1.78026,1.78003,1.78003,5504408.0
2009-04-24 17:05:00,1.78006,1.78054,1.78006,1.78054,38459840.0
2009-04-24 17:06:00,1.78048,1.78048,1.78011,1.78011,5519657.0
2009-04-24 17:07:00,1.78014,1.78014,1.77991,1.77991,2901987.0
2009-04-24 17:08:00,1.77986,1.77992,1.77976,1.77978,64026900.0
2009-04-24 17:09:00,1.77982,1.7804,1.77982,1.77995,15671480.0
2009-04-24 17:10:00,1.78008,1.78056,1.78004,1.78024,47516909.0
2009-04-24 17:11:00,1.78013,1.78065,1.7799,1.78065,10229027.0
2009-04-24 17:12:00,1.78058,1.78088,1.78058,1.78082,9542263.0
2009-04-24 17:13:00,1.78079,1.78079,1.7806,1.78073,2496027.0
2009-04-24 17:14:00,1.78078,1.78078,1.78022,1.78022,1248153.0
2009-04-24 17:15:00,1.78031,1.78031,1.77994,1.77994,5237165.0
2009-04-24 17:16:00,1.77991,1.78004,1.77968,1.77968,8126697.0
2009-04-24 17:17:00,1.77966,1.77966,1.77911,1.77923,3123174.0
2009-04-24 17:18:00,1.77939,1.77971,1.77939,1.77969,8212584.0
2009-04-24 17:19:00,1.77971,1.77974,1.77963,1.77964,9710665.0
2009-04-24 17:20:00,1.77967,1.78006,1.77967,1.77987,3595806.0
2009-04-24 17:21:00,1.77982,1.77982,1.77963,1.77963,14675848.0
2009-04-24 17:22:00,1.7796,1.78007,1.77953,1.78007,12157706.0
2009-04-24 17:23:00,1.78012,1.78012,1.77981,1.77981,6437527.0
2009-04-24 17:24:00,1.77952,1.77976,1.77951,1.77976,18595955.0
2009-04-24 17:25:00,1.7799,1.78028,1.7799,1.78028,6206194.0
2009-04-24 17:26:00,1.78033,1.78033,1.78008,1.78008,20314040.0
2009-04-24 17:27:00,1.77985,1.77995,1.77945,1.77945,15640617.0
2009-04-24 17:28:00,1.7793,1.7793,1.77902,1.77902,13272034.0
2009-04-24 17:29:00,1.77876,1.77877,1.77832,1.77877,5894259.0
2009-04-24 17:30:00,1.77885,1.77903,1.77885,1.7789,2558629.0
2009-04-24 17:31:00,1.77885,1.77903,1.77874,1.77887,5365250.0
2009-04-24 17:32:00,1.7789,1.77903,1.77885,1.77886,988732.0
2009-04-24 17:33:00,1.77898,1.77929,1.77898,1.77929,5912955.0
2009-04-24 17:34:00,1.77919,1.77919,1.77895,1.77895,7983166.0
2009-04-24 17:35:00,1.77909,1.77909,1.77871,1.77871,4879889.0
2009-04-24 17:36:00,1.77859,1.77859,1.77793,1.77809,1034217.0
2009-04-24 17:37:00,1.77811,1.77811,1.7776,1.7776,8390226.0
2009-04-24 17:38:00,1.7775,1.7775,1.77639,1.77642,72828132.0
2009-04-24 17:39:00,1.77653,1.77699,1.77653,1.77699,35057360.0
2009-04-24 17:40:00,1.7771,1.77731,1.7771,1.77731,8259951.0
2009-04-24 17:41:00,1.77722,1.77742,1.77682,1.77682,14782904.0
2009-04-24 17:42:00,1.77666,1.77666,1.77654,1.77655,93111642.0
2009-04-24 17:43:00,1.77673,1.77713,1.77673,1.77696,10614527.0
2009-04-24 17:44:00,1.77708,1.77753,1.77708,1.77749,5393719.0
2009-04-24 17:45:00,1.77731,1.77731,1.77698,1.77703,2828537.0
2009-04-24 17:46:00,1.77675,1.77675,1.7761,1.77669,89626836.0
2009-04-24 17:47:00,1.77678,1.77747,1.77678,1.77747,14353386.0
2009-04-24 17:48:00,1.77758,1.77768,1.77727,1.77727,4149107.0
2009-04-24 17:49:00,1.77708,1.77708,1.77676,1.77676,9224206.0
2009-04-24 17:50:00,1.77663,1.77684,1.77654,1.77671,4539155.0
2009-04-24 17:51:00,1.77684,1.77729,1.77684,1.77715,15134831.0
2009-04-24 17:52:00,1.77713,1.77713,1.77683,1.77683,2348900.0
2009-04-24 17:53:00,1.77677,1.77677,1.77498,1.77649,4670653.0
2009-04-24 17:54:00,1.77668,1.77744,1.77668,1.77741,17547502.0
2009-04-24 17:55:00,1.77743,1.77776,1.77733,1.77776,9394532.0
2009-04-24 17:56:00,1.77802,1.77878,1.77796,1.77878,1863056.0
2009-04-24 17:57:00,1.77899,1.77901,1.77883,1.77883,11646417.0
2009-04-24 17:58:00,1.77866,1.77866,1.77824,1.77824,2728996.0
2009-04-24 17:59:00,1.77813,1.77816,1.77792,1.77792,7161460.0
2009-04-24 18:00:00,1.77789,1.77789,1.7775,1.77757,6903910.0
2009-04-24 18:01:00,1.77752,1.77752,1.77725,1.77725,3099818.0
2009-04-24 18:02:00,1.77718,1.77718,1.77697,1.77697,17072089.0
2009-04-24 18:03:00,1.7769,1.7769,1.77652,1.77654,6067864.0
2009-04-24 18:04:00,1.77657,1.77657,1.77622,1.77635,3886069.0
2009-04-24 18:05:00,1.77644,1.77675,1.77644,1.77671,7034790.0
2009-04-24 18:06:00,1.77664,1.77666,1.77655,1.77656,163443222.0
2009-04-24 18:07:00,1.77658,1.77688,1.77653,1.77688,17371184.0
2009-04-24 18:08:00,1.77697,1.77713,1.7769,1.77713,9130026.0
2009-04-24 18:09:00,1.7772,1.77726,1.77711,1.77713,10779500.0
2009-04-24 18:10:00,1.77707,1.77713,1.77705,1.77713,4403584.0
2009-04-24 18:11:00,1.77725,1.77736,1.77724,1.77728,4345032.0
2009-04-24 18:12:00,1.77731,1.77739,1.7773,1.77735,7156500.0
2009-04-24 18:13:00,1.77728,1.77728,1.77697,1.77697,4661357.0
2009-04-24 18:14:00,1.77692,1.77706,1.77679,1.77705,49725225.0
2009-04-24 18:15:00,1.77707,1.77707,1.7768,1.7768,3448936.0
2009-04-24 18:16:00,1.77696,1.77732,1.77692,1.77732,6677573.0
2009-04-24 18:17:00,1.77738,1.77764,1.77738,1.77757,9118042.0
2009-04-24 18:18:00,1.77753,1.77771,1.77729,1.7777,4180893.0
2009-04-24 18:19:00,1.77759,1.77811,1.77759,1.77811,8426473.0
2009-04-24 18:20:00,1.77821,1.77846,1.77821,1.77846,10251098.0
2009-04-24 18:21:00,1.77841,1.77841,1.77817,1.77829,4313612.0
2009-04-24 18:22:00,1.77852,1.77893,1.77852,1.77891,11841956.0
2009-04-24 18:23:00,1.77886,1.7792,1.77855,1.77914,4636639.0
2009-04-24 18:24:00,1.77942,1.7798,1.77942,1.7798,2881060.0
2009-04-24 18:25:00,1.7798,1.77983,1.77969,1.77975,7672688.0
2009-04-24 18:26:00,1.78,1.78052,1.78,1.78034,39941973.0
2009-04-24 18:27:00,1.78031,1.78047,1.78031,1.78047,3617057.0
2009-04-24 18:28:00,1.78044,1.78044,1.7802,1.78024,6276247.0
2009-04-24 18:29:00,1.78014,1.78014,1.77968,1.77968,10471875.0
2009-04-24 18:30:00,1.77968,1.77994,1.77968,1.77994,9405478.0
2009-04-24 18:31:00,1.77998,1.78005,1.77992,1.78005,23512142.0
2009-04-24 18:32:00,1.78024,1.78024,1.77995,1.77995,10773934.0
2009-04-24 18:33:00,1.7797,1.7797,1.77927,1.77956,3383803.0
2009-04-24 18:34:00,1.77963,1.77971,1.77927,1.77963,14013024.0
2009-04-24 18:35:00,1.77959,1.77959,1.77942,1.77942,4267982.0
2009-04-24 18:36:00,1.77951,1.77951,1.77914,1.77914,20026461.0
2009-04-24 18:37:00,1.77906,1.77906,1.77868,1.77904,8348235.0
2009-04-24 18:38:00,1.77915,1.77933,1.77902,1.77933,7259220.0
2009-04-24 18:39:00,1.77933,1.77959,1.77933,1.77951,7463880.0
2009-04-24 18:40:00,1.77942,1.77942,1.77884,1.77884,14416805.0
2009-04-24 18:41:00,1.77923,1.77923,1.77907,1.77907,3588726.0
2009-04-24 18:42:00,1.77926,1.77972,1.77926,1.77972,29173179.0
2009-04-24 18:43:00,1.77994,1.78027,1.77994,1.78027,7032826.0
2009-04-24 18:44:00,1.78044,1.78044,1.78031,1.78035,6139081.0
2009-04-24 18:45:00,1.7802,1.7802,1.7797,1.7797,2260539.0
2009-04-24 18:46:00,1.77953,1.77953,1.77893,1.77908,7475439.0
2009-04-24 18:47:00,1.7793,1.77955,1.7793,1.77941,955111.0
2009-04-24 18:48:00,1.77942,1.77944,1.77928,1.77938,1802671.0
2009-04-24 18:49:00,1.77954,1.77954,1.77868,1.77868,13160527.0
2009-04-24 18:50:00,1.77867,1.77896,1.77867,1.77883,3847426.0
2009-04-24 18:51:00,1.77863,1.77923,1.77845,1.77923,10047778.0
2009-04-24 18:52:00,1.77922,1.77925,1.77895,1.77895,6666066.0
2009-04-24 18:53:00,1.77895,1.77925,1.77871,1.77925,10610299.0
2009-04-24 18:54:00,1.77925,1.77967,1.77925,1.77967,10301420.0
2009-04-24 18:55:00,1.77968,1.77968,1.77937,1.77947,9191268.0
2009-04-24 18:56:00,1.77933,1.77933,1.77905,1.77913,9904818.0
2009-04-24 18:57:00,1.77912,1.77916,1.77891,1.77906,1378683.0
2009-04-24 18:58:00,1.7791,1.77919,1.77893,1.77893,5018976.0
2009-04-24 18:59:00,1.77909,1.77932,1.77909,1.77927,2431633.0
2009-04-24 19:00:00,1.77943,1.77971,1.77941,1.77947,22347322.0
2009-04-24 19:01:00,1.77946,1.77946,1.77911,1.77911,8021185.0
2009-04-24 19:02:00,1.77903,1.77903,1.7787,1.77903,5790079.0
2009-04-24 19:03:00,1.77929,1.77981,1.77929,1.77981,12188622.0
2009-04-24 19:04:00,1.77964,1.77982,1.77944,1.77944,6156591.0
2009-04-24 19:05:00,1.77945,1.77966,1.7794,1.77966,4086164.0
2009-04-24 19:06:00,1.77964,1.77964,1.77936,1.77936,2676434.0
2009-04-24 19:07:00,1.77931,1.77931,1.77914,1.77921,8336602.0
2009-04-24 19:08:00,1.77924,1.77924,1.77897,1.77897,13489280.0
2009-04-24 19:09:00,1.7789,1.77895,1.77878,1.77878,19823223.0
2009-04-24 19:10:00,1.7787,1.7787,1.77854,1.77862,3629742.0
2009-04-24 19:11:00,1.77874,1.77906,1.77874,1.77906,3046237.0
2009-04-24 19:12:00,1.77901,1.77901,1.7788,1.7788,30090867.0
2009-04-24 19:13:00,1.77893,1.77921,1.77893,1.77921,16921593.0
2009-04-24 19:14:00,1.77939,1.77979,1.77939,1.77979,2646204.0
2009-04-24 19:15:00,1.77987,1.77987,1.7795,1.7795,12182875.0
2009-04-24 19:16:00,1.77924,1.77924,1.77859,1.77859,8776299.0
2009-04-24 19:17:00,1.77846,1.7785,1.77835,1.7785,6083064.0
2009-04-24 19:18:00,1.77855,1.77874,1.77855,1.77868,4271076.0
2009-04-24 19:19:00,1.77859,1.77865,1.7785,1.7785,9289353.0
2009-04-24 19:20:00,1.77845,1.77845,1.77821,1.77825,3736491.0
2009-04-24 19:21:00,1.77818,1.77826,1.77817,1.77824,8687260.0
2009-04-24 19:22:00,1.77834,1.77849,1.77834,1.7784,24429780.0
2009-04-24 19:23:00,1.7783,1.7783,1.77783,1.77783,4403443.0
2009-04-24 19:24:00,1.77763,1.77769,1.77762,1.77767,8425454.0
2009-04-24 19:25:00,1.7777,1.7777,1.7774,1.77768,3661094.0
2009-04-24 19:26:00,1.77775,1.77788,1.77757,1.77757,18486023.0
2009-04-24 19:27:00,1.77731,1.77731,1.77645,1.77645,4947797.0
2009-04-24 19:28:00,1.7765,1.7765,1.77626,1.77636,3740599.0
2009-04-24 19:29:00,1.77659,1.77667,1.77656,1.77656,8774045.0
2009-04-24 19:30:00,1.77646,1.77647,1.77621,1.77621,7455012.0
2009-04-24 19:31:00,1.77621,1.77651,1.77615,1.77651,13474453.0
2009-04-24 19:32:00,1.77671,1.77698,1.77671,1.77685,7391209.0
2009-04-24 19:33:00,1.7767,1.7769,1.7767,1.7767,8257163.0
2009-04-24 19:34:00,1.77672,1.77739,1.77672,1.77739,16919224.0
2009-04-24 19:35:00,1.77744,1.77747,1.7773,1.7773,13625357.0
2009-04-24 19:36:00,1.77735,1.77749,1.77699,1.77749,3526970.0
2009-04-24 19:37:00,1.77752,1.77776,1.77751,1.77776,8501485.0
2009-04-24 19:38:00,1.77764,1.77764,1.77722,1.77722,1979253.0
2009-04-24 19:39:00,1.77726,1.77738,1.77685,1.77685,11316560.0
2009-04-24 19:40:00,1.77682,1.77682,1.77661,1.77671,16910795.0
2009-04-24 19:41:00,1.77654,1.77674,1.77642,1.77642,42085044.0
2009-04-24 19:42:00,1.7764,1.77643,1.77636,1.77641,12974025.0
2009-04-24 19:43:00,1.77637,1.77644,1.77601,1.77601,10810552.0
2009-04-24 19:44:00,1.77563,1.77617,1.77563,1.77617,12612006.0
2009-04-24 19:45:00,1.77626,1.7764,1.77624,1.7764,2165019.0
2009-04-24 19:46:00,1.77643,1.77664,1.77643,1.77657,9225088.0
2009-04-24 19:47:00,1.77663,1.77663,1.7764,1.7764,5489666.0
2009-04-24 19:48:00,1.77634,1.77655,1.77625,1.77655,2272341.0
2009-04-24 19:49:00,1.77655,1.7766,1.77647,1.77647,6093662.0
2009-04-24 19:50:00,1.77627,1.7763,1.77625,1.77625,5305138.0
2009-04-24 19:51:00,1.77622,1.77623,1.77608,1.77608,11420734.0
2009-04-24 19:52:00,1.77628,1.77638,1.77628,1.77629,11624425.0
2009-04-24 19:53:00,1.77626,1.77636,1.7762,1.77629,2702678.0
2009-04-24 19:54:00,1.77619,1.77619,1.77411,1.7754,3588731.0
2009-04-24 19:55:00,1.77535,1.77545,1.77524,1.77524,3064358.0
2009-04-24 19:56:00,1.77538,1.77559,1.77538,1.77546,3269588.0
2009-04-24 19:57:00,1.77532,1.77532,1.77498,1.77528,5601520.0
2009-04-24 19:58:00,1.77541,1.77541,1.77455,1.77455,5617822.0
2009-04-24 19:59:00,1.77455,1.77467,1.77427,1.77437,9854936.0
2009-04-24 20:00:00,1.77428,1.77435,1.7739,1.7739,16011618.0
2009-04-24 20:01:00,1.7741,1.77414,1.77379,1.77414,5097780.0
2009-04-24 20:02:00,1.77411,1.77426,1.77401,1.77417,2479875.0
2009-04-24 20:03:00,1.77425,1.77425,1.77391,1.77391,8311697.0
2009-04-24 20:04:00,1.77382,1.77382,1.77357,1.77371,15027360.0
2009-04-24 20:05:00,1.77353,1.77353,1.77302,1.77336,10175586.0
2009-04-24 20:06:00,1.77368,1.7743,1.77368,1.7743,4435920.0
2009-04-24 20:07:00,1.77432,1.7748,1.77427,1.7748,9811175.0
2009-04-24 20:08:00,1.77457,1.77457,1.77418,1.77428,6465306.0
2009-04-24 20:09:00,1.77449,1.77519,1.77449,1.77467,3160524.0
2009-04-24 20:10:00,1.77466,1.77528,1.77462,1.77522,3437039.0
2009-04-24 20:11:00,1.77509,1.77509,1.7741,1.77415,11522163.0
2009-04-24 20:12:00,1.77429,1.77483,1.77414,1.77483,4168066.0
2009-04-24 20:13:00,1.77487,1.77537,1.77478,1.77511,10973438.0
2009-04-24 20:14:00,1.77488,1.77488,1.77441,1.77441,12481615.0
2009-04-24 20:15:00,1.7743,1.7746,1.77389,1.7746,7773387.0
2009-04-24 20:16:00,1.77456,1.77456,1.77414,1.77414,11707444.0
2009-04-24 20:17:00,1.77404,1.77432,1.77404,1.77425,20623917.0
2009-04-24 20:18:00,1.7742,1.77423,1.77389,1.77423,2705995.0
2009-04-24 20:19:00,1.77442,1.77472,1.77442,1.77449,3915249.0
2009-04-24 20:20:00,1.7744,1.77492,1.77435,1.77492,2613787.0
2009-04-24 20:21:00,1.77504,1.77523,1.77504,1.77523,10420689.0
2009-04-24 20:22:00,1.77524,1.77524,1.77513,1.77519,33485270.0
2009-04-24 20:23:00,1.77521,1.77526,1.77513,1.77513,6213147.0
2009-04-24 20:24:00,1.77518,1.77564,1.77518,1.77564,7679645.0
2009-04-24 20:25:00,1.77551,1.77557,1.77534,1.77549,9034100.0
2009-04-24 20:26:00,1.77543,1.7756,1.77538,1.77538,6799980.0
2009-04-24 20:27:00,1.77524,1.77524,1.77455,1.77455,5502087.0
2009-04-24 20:28:00,1.77465,1.77489,1.77465,1.77486,13251859.0
2009-04-24 20:29:00,1.77463,1.77463,1.77382,1.77382,6657887.0
2009-04-24 20:30:00,1.77377,1.77426,1.77377,1.77412,32172758.0
2009-04-24 20:31:00,1.7742,1.77454,1.7742,1.77428,4894451.0
2009-04-24 20:32:00,1.7743,1.77514,1.7743,1.77514,6014918.0
2009-04-24 20:33:00,1.77522,1.77535,1.77511,1.77511,6164284.0
2009-04-24 20:34:00,1.77507,1.77511,1.77484,1.77487,8097044.0
2009-04-24 20:35:00,1.77475,1.77485,1.77467,1.77473,7423470.0
2009-04-24 20:36:00,1.77457,1.77462,1.77441,1.77441,6143265.0
2009-04-24 20:37:00,1.77445,1.77451,1.7743,1.7743,6607154.0
2009-04-24 20:38:00,1.7742,1.7742,1.77377,1.77377,11947439.0
2009-04-24 20:39:00,1.77378,1.77378,1.77306,1.7736,2475337.0
2009-04-24 20:40:00,1.77371,1.7741,1.77371,1.77409,1947240.0
2009-04-24 20:41:00,1.77413,1.77434,1.77407,1.77434,7397354.0
2009-04-24 20:42:00,1.77448,1.77475,1.77426,1.77441,4794472.0
2009-04-24 20:43:00,1.7744,1.7745,1.77418,1.77418,5858839.0
2009-04-24 20:44:00,1.77393,1.77393,1.77345,1.77345,14847920.0
2009-04-24 20:45:00,1.77351,1.77351,1.77322,1.77322,1471677.0
2009-04-24 20:46:00,1.77321,1.77322,1.77282,1.77322,4327677.0
2009-04-24 20:47:00,1.77327,1.7735,1.77327,1.77345,2538199.0
2009-04-24 20:48:00,1.77349,1.7743,1.77349,1.7743,11733040.0
2009-04-24 20:49:00,1.77431,1.77464,1.77431,1.77464,3582266.0
2009-04-24 20:50:00,1.77444,1.77444,1.77358,1.77358,8140117.0
2009-04-24 20:51:00,1.77342,1.77364,1.77342,1.77364,7243115.0
2009-04-24 20:52:00,1.7736,1.7736,1.7734,1.7735,11755344.0
2009-04-24 20:53:00,1.77338,1.77338,1.77321,1.7733,4381115.0
2009-04-24 20:54:00,1.77324,1.77324,1.77259,1.77259,4347774.0
2009-04-24 20:55:00,1.77253,1.77282,1.77248,1.77282,7494789.0
2009-04-24 20:56:00,1.77281,1.77281,1.77247,1.77247,8507609.0
2009-04-24 20:57:00,1.77244,1.77244,1.77191,1.77191,9698174.0
2009-04-24 20:58:00,1.77192,1.77192,1.77138,1.77141,1567332.0
2009-04-24 20:59:00,1.77142,1.77149,1.77133,1.77149,4045081.0
2009-04-24 21:00:00,1.77156,1.77198,1.77156,1.77198,7922749.0
2009-04-24 21:01:00,1.772,1.77204,1.77191,1.77191,7133355.0
2009-04-24 21:02:00,1.77175,1.77182,1.77154,1.77182,15053283.0
2009-04-24 21:03:00,1.77203,1.77267,1.77203,1.77267,4143504.0
2009-04-24 21:04:00,1.7727,1.77281,1.7726,1.77277,5350763.0
2009-04-24 21:05:00,1.77294,1.77316,1.77294,1.77308,5169517.0
2009-04-24 21:06:00,1.77318,1.77359,1.77318,1.77359,3757830.0
2009-04-24 21:07:00,1.77349,1.77359,1.7731,1.7731,915663.0
2009-04-24 21:08:00,1.7731,1.77332,1.77298,1.77324,6855149.0
2009-04-24 21:09:00,1.77345,1.77383,1.77345,1.77383,3330589.0
2009-04-24 21:10:00,1.77377,1.77377,1.77354,1.77357,2851632.0
2009-04-24 21:11:00,1.77367,1.77379,1.77359,1.77359,3108918.0
2009-04-24 21:12:00,1.77358,1.77367,1.77353,1.77353,2132735.0
2009-04-24 21:13:00,1.77362,1.77382,1.77357,1.77357,3193006.0
2009-04-24 21:14:00,1.77396,1.77396,1.77345,1.77345,2332135.0
2009-04-24 21:15:00,1.77345,1.77345,1.77274,1.77304,6554796.0
2009-04-24 21:16:00,1.77302,1.77302,1.7725,1.7728,6103675.0
2009-04-24 21:17:00,1.77306,1.7732,1.77296,1.77296,16318465.0
2009-04-24 21:18:00,1.77286,1.77314,1.7728,1.77314,6207625.0
2009-04-24 21:19:00,1.77325,1.77337,1.77312,1.77312,4918117.0
2009-04-24 21:20:00,1.77299,1.77349,1.77299,1.77349,7676377.0
2009-04-24 21:21:00,1.77356,1.77389,1.77356,1.77389,16705450.0
2009-04-24 21:22:00,1.77393,1.77433,1.77392,1.77433,15696328.0
2009-04-24 21:23:00,1.77457,1.77457,1.77437,1.77446,7286697.0
2009-04-24 21:24:00,1.77436,1.77436,1.77424,1.77429,5282082.0
2009-04-24 21:25:00,1.77434,1.77482,1.77434,1.77482,7132167.0
2009-04-24 21:26:00,1.77484,1.77526,1.77484,1.77526,11535090.0
2009-04-24 21:27:00,1.77545,1.77545,1.77504,1.77504,14039159.0
2009-04-24 21:28:00,1.77499,1.77499,1.77479,1.77483,8670401.0
2009-04-24 21:29:00,1.77475,1.77479,1.77471,1.77471,2687081.0
2009-04-24 21:30:00,1.77465,1.77465,1.77439,1.77444,6453745.0
2009-04-24 21:31:00,1.77449,1.77488,1.77437,1.77488,22952009.0
2009-04-24 21:32:00,1.77477,1.77477,1.77431,1.77435,2713160.0
2009-04-24 21:33:00,1.77447,1.77449,1.7743,1.7743,21035291.0
2009-04-24 21:34:00,1.77397,1.77397,1.77371,1.77377,1433845.0
2009-04-24 21:35:00,1.7738,1.77438,1.7738,1.77438,4679852.0
2009-04-24 21:36:00,1.77431,1.77441,1.77426,1.77441,6123926.0
2009-04-24 21:37:00,1.77444,1.77448,1.77429,1.77448,1987746.0
2009-04-24 21:38:00,1.77453,1.77459,1.77438,1.77438,4339868.0
2009-04-24 21:39:00,1.77458,1.77519,1.77458,1.77519,21750480.0
2009-04-24 21:40:00,1.77515,1.77515,1.7745,1.7745,5225266.0
2009-04-24 21:41:00,1.77455,1.77458,1.77425,1.77425,3682245.0
2009-04-24 21:42:00,1.77417,1.77417,1.77378,1.77378,4475075.0
2009-04-24 21:43:00,1.77379,1.77379,1.7732,1.77329,6727218.0
2009-04-24 21:44:00,1.773,1.77326,1.77292,1.77326,9383701.0
2009-04-24 21:45:00,1.77341,1.77341,1.77292,1.77302,3708192.0
2009-04-24 21:46:00,1.77302,1.77352,1.77302,1.77352,4520273.0
2009-04-24 21:47:00,1.77346,1.77426,1.77324,1.77426,5196899.0
2009-04-24 21:48:00,1.77436,1.77483,1.77436,1.77483,10767353.0
2009-04-24 21:49:00,1.7747,1.7747,1.77398,1.77398,3112899.0
2009-04-24 21:50:00,1.77371,1.77371,1.77341,1.77341,13558187.0
2009-04-24 21:51:00,1.77317,1.77317,1.77265,1.77265,10874384.0
2009-04-24 21:52:00,1.77246,1.77246,1.77209,1.77209,4420108.0
2009-04-24 21:53:00,1.77201,1.77213,1.77175,1.77202,17142729.0
2009-04-24 21:54:00,1.77221,1.77284,1.77221,1.77284,3484539.0
2009-04-24 21:55:00,1.77297,1.77302,1.7728,1.77302,2309171.0
2009-04-24 21:56:00,1.77316,1.77336,1.77314,1.77314,6902989.0
2009-04-24 21:57:00,1.77295,1.77295,1.77242,1.77242,15288173.0
2009-04-24 21:58:00,1.77218,1.77227,1.77178,1.77178,2546206.0
2009-04-24 21:59:00,1.77179,1.77206,1.77179,1.77206,23525752.0
2009-04-24 22:00:00,1.77187,1.77187,1.77156,1.77156,7273984.0
2009-04-24 22:01:00,1.77163,1.77174,1.77158,1.77172,13168770.0
2009-04-24 22:02:00,1.77186,1.77248,1.77186,1.77248,5845796.0
2009-04-24 22:03:00,1.77263,1.77288,1.77263,1.77276,13118218.0
2009-04-24 22:04:00,1.77264,1.77289,1.77264,1.77288,8618462.0
2009-04-24 22:05:00,1.77323,1.77367,1.77316,1.77367,5674881.0
2009-04-24 22:06:00,1.77376,1.77376,1.7736,1.77372,13610287.0
2009-04-24 22:07:00,1.7738,1.77393,1.77377,1.77377,8249585.0
2009-04-24 22:08:00,1.77366,1.77366,1.77334,1.77341,6157607.0
2009-04-24 22:09:00,1.77333,1.77355,1.77333,1.77355,16969714.0
2009-04-24 22:10:00,1.77351,1.77361,1.77346,1.77346,33102303.0
2009-04-24 22:11:00,1.77357,1.77362,1.77345,1.77361,4185407.0
2009-04-24 22:12:00,1.77372,1.77446,1.77372,1.77446,3162856.0
2009-04-24 22:13:00,1.77441,1.77454,1.77425,1.77454,4433398.0
2009-04-24 22:14:00,1.77445,1.77445,1.77411,1.77432,6714568.0
2009-04-24 22:15:00,1.77388,1.77439,1.77388,1.77437,4849405.0
2009-04-24 22:16:00,1.77431,1.7744,1.77424,1.77432,9239736.0
2009-04-24 22:17:00,1.77451,1.77451,1.77426,1.77432,13460288.0
2009-04-24 22:18:00,1.77434,1.77435,1.77422,1.77422,9322296.0
2009-04-24 22:19:00,1.77426,1.77431,1.77424,1.77425,8614712.0
2009-04-24 22:20:00,1.77398,1.77398,1.77369,1.77369,24150760.0
2009-04-24 22:21:00,1.77383,1.77395,1.77383,1.77394,14545864.0
2009-04-24 22:22:00,1.774,1.77407,1.7738,1.77407,4230448.0
2009-04-24 22:23:00,1.77399,1.77399,1.77362,1.77362,11939868.0
2009-04-24 22:24:00,1.7735,1.7735,1.77333,1.77333,3309479.0
2009-04-24 22:25:00,1.77323,1.77348,1.77323,1.77348,4640798.0
2009-04-24 22:26:00,1.77355,1.77357,1.77302,1.77351,22352208.0
2009-04-24 22:27:00,1.77352,1.77361,1.77327,1.77361,4039391.0
2009-04-24 22:28:00,1.77359,1.77382,1.77348,1.77382,5013074.0
2009-04-24 22:29:00,1.77398,1.77507,1.77398,1.77479,3442515.0
2009-04-24 22:30:00,1.77478,1.77518,1.77422,1.77518,22930640.0
2009-04-24 22:31:00,1.77512,1.77512,1.77425,1.77425,3969426.0
2009-04-24 22:32:00,1.77433,1.77433,1.77411,1.77423,5452767.0
2009-04-24 22:33:00,1.77413,1.77413,1.77391,1.77407,3566376.0
2009-04-24 22:34:00,1.77411,1.77472,1.77411,1.77472,7583282.0
2009-04-24 22:35:00,1.77475,1.77475,1.77452,1.77452,523812.0
2009-04-24 22:36:00,1.77468,1.77486,1.77461,1.77469,8525680.0
2009-04-24 22:37:00,1.77482,1.77482,1.77473,1.77481,13593984.0
2009-04-24 22:38:00,1.77477,1.77477,1.7745,1.77467,4099444.0
2009-04-24 22:39:00,1.77457,1.77511,1.77457,1.77511,6327578.0
2009-04-24 22:40:00,1.77516,1.77516,1.77497,1.77498,7597666.0
2009-04-24 22:41:00,1.77496,1.77512,1.77478,1.77512,5360450.0
2009-04-24 22:42:00,1.77525,1.77525,1.77458,1.77488,16247819.0
2009-04-24 22:43:00,1.77489,1.77501,1.77451,1.77451,6461664.0
2009-04-24 22:44:00,1.77424,1.77544,1.77424,1.77544,22127676.0
2009-04-24 22:45:00,1.77577,1.77593,1.77577,1.77593,7805876.0
2009-04-24 22:46:00,1.77601,1.77608,1.7759,1.77608,7486724.0
2009-04-24 22:47:00,1.77613,1.77621,1.77606,1.7761,7569574.0
2009-04-24 22:48:00,1.77583,1.77583,1.77567,1.77578,7729436.0
2009-04-24 22:49:00,1.77603,1.77628,1.77583,1.77585,10262056.0
2009-04-24 22:50:00,1.77584,1.77584,1.77523,1.77523,21237395.0
2009-04-24 22:51:00,1.77495,1.77495,1.77437,1.77437,17712459.0
2009-04-24 22:52:00,1.77418,1.77432,1.77415,1.77415,1514862.0
2009-04-24 22:53:00,1.77411,1.77411,1.77392,1.77392,8799055.0
2009-04-24 22:54:00,1.77387,1.77405,1.77361,1.77361,19714080.0
2009-04-24 22:55:00,1.77381,1.77395,1.77381,1.77389,6987078.0
2009-04-24 22:56:00,1.77368,1.77368,1.77323,1.77345,6282664.0
2009-04-24 22:57:00,1.77347,1.77396,1.77347,1.77391,11653496.0
2009-04-24 22:58:00,1.77406,1.77426,1.77404,1.77425,7725393.0
2009-04-24 22:59:00,1.77421,1.77449,1.774,1.77449,14206275.0
2009-04-26 23:00:00,1.7756,1.77577,1.77526,1.77577,6412427.0
2009-04-26 23:01:00,1.77581,1.77597,1.77557,1.77557,1593025.0
2009-04-26 23:02:00,1.77556,1.77556,1.77514,1.77515,11447026.0
2009-04-26 23:03:00,1.77509,1.7751,1.77453,1.77453,27149517.0
2009-04-26 23:04:00,1.77466,1.77476,1.77464,1.77476,15882218.0
2009-04-26 23:05:00,1.77504,1.77584,1.77504,1.77572,35551709.0
2009-04-26 23:06:00,1.77568,1.77631,1.77568,1.77631,4616043.0
2009-04-26 23:07:00,1.77613,1.77613,1.77538,1.77538,4972637.0
2009-04-26 23:08:00,1.77557,1.77599,1.77539,1.77542,12911136.0
2009-04-26 23:09:00,1.77526,1.77531,1.77512,1.77512,6222760.0
2009-04-26 23:10:00,1.77507,1.77509,1.77485,1.77485,6990334.0
2009-04-26 23:11:00,1.77463,1.77516,1.77463,1.77516,2110459.0
2009-04-26 23:12:00,1.77518,1.77535,1.77518,1.77521,14329948.0
2009-04-26 23:13:00,1.77503,1.77503,1.77464,1.77464,1929402.0
2009-04-26 23:14:00,1.77462,1.77503,1.7746,1.77487,3531469.0
2009-04-26 23:15:00,1.77459,1.77459,1.77422,1.77422,10007638.0
2009-04-26 23:16:00,1.77404,1.77486,1.77404,1.77486,7620114.0
2009-04-26 23:17:00,1.77467,1.77467,1.77433,1.77452,4150670.0
2009-04-26 23:18:00,1.77434,1.77455,1.77389,1.77455,8912700.0
2009-04-26 23:19:00,1.7745,1.7745,1.77425,1.77425,3390005.0
2009-04-26 23:20:00,1.77378,1.77422,1.77378,1.77422,3075001.0
2009-04-26 23:21:00,1.77433,1.77456,1.77433,1.77456,12948932.0
2009-04-26 23:22:00,1.77454,1.77454,1.77418,1.77432,6504697.0
2009-04-26 23:23:00,1.77435,1.77473,1.77435,1.77473,2858899.0
2009-04-26 23:24:00,1.77468,1.77498,1.77442,1.77442,9376470.0
2009-04-26 23:25:00,1.77466,1.7751,1.77406,1.7751,7513879.0
2009-04-26 23:26:00,1.77496,1.77496,1.77437,1.77437,5154552.0
2009-04-26 23:27:00,1.7746,1.77494,1.7746,1.77494,6505144.0
2009-04-26 23:28:00,1.77504,1.77539,1.77504,1.77529,2622518.0
2009-04-26 23:29:00,1.77501,1.77501,1.77471,1.77471,3433531.0
2009-04-26 23:30:00,1.77468,1.77474,1.77459,1.7747,14028958.0
2009-04-26 23:31:00,1.77481,1.77533,1.77481,1.77533,4297613.0
2009-04-26 23:32:00,1.77553,1.77553,1.77492,1.77521,35697946.0
2009-04-26 23:33:00,1.77528,1.77528,1.77495,1.77495,11887916.0
2009-04-26 23:34:00,1.77483,1.77483,1.77464,1.77475,1996789.0
2009-04-26 23:35:00,1.77476,1.77492,1.7747,1.77492,20191410.0
2009-04-26 23:36:00,1.77483,1.77483,1.77443,1.77443,8788702.0
2009-04-26 23:37:00,1.77393,1.77432,1.77389,1.77422,36716550.0
2009-04-26 23:38:00,1.77418,1.77429,1.77402,1.77421,6476268.0
2009-04-26 23:39:00,1.77431,1.77439,1.77292,1.77439,1877875.0
2009-04-26 23:40:00,1.77403,1.77438,1.77388,1.77395,9160885.0
2009-04-26 23:41:00,1.77444,1.77474,1.77444,1.77472,7349874.0
2009-04-26 23:42:00,1.7747,1.77512,1.7747,1.77512,4050761.0
2009-04-26 23:43:00,1.77496,1.77496,1.77432,1.77432,29597828.0
2009-04-26 23:44:00,1.77435,1.77459,1.77435,1.77459,3130003.0
2009-04-26 23:45:00,1.77481,1.77582,1.77481,1.77582,1314091.0
2009-04-26 23:46:00,1.77582,1.77582,1.7752,1.77549,4666702.0
2009-04-26 23:47:00,1.7756,1.77575,1.77554,1.77554,7205263.0
2009-04-26 23:48:00,1.77543,1.77543,1.7749,1.7749,3546721.0
2009-04-26 23:49:00,1.77483,1.77483,1.77456,1.77456,10041273.0
2009-04-26 23:50:00,1.7745,1.77452,1.77413,1.7745,4437707.0
2009-04-26 23:51:00,1.77472,1.77506,1.77462,1.77506,19300475.0
2009-04-26 23:52:00,1.77516,1.77516,1.77472,1.77472,4645633.0
2009-04-26 23:53:00,1.77476,1.77487,1.77427,1.77427,3952254.0
2009-04-26 23:54:00,1.77418,1.7742,1.77407,1.77407,3742305.0
2009-04-26 23:55:00,1.77403,1.77417,1.77402,1.77402,4941757.0
2009-04-26 23:56:00,1.77406,1.77433,1.77406,1.77433,13693736.0
2009-04-26 23:57:00,1.77422,1.77425,1.77405,1.77405,4488753.0
2009-04-26 23:58:00,1.77403,1.77426,1.77362,1.77426,9866515.0
2009-04-26 23:59:00,1.77444,1.77477,1.77444,1.77463,8922563.0
2009-04-27 00:00:00,1.77433,1.77433,1.77403,1.77404,9484814.0
2009-04-27 00:01:00,1.7742,1.77437,1.77413,1.77427,11347970.0
2009-04-27 00:02:00,1.77439,1.77472,1.77406,1.77406,15468872.0
2009-04-27 00:03:00,1.77452,1.77452,1.77413,1.77413,3237396.0
2009-04-27 00:04:00,1.77416,1.77416,1.77377,1.77377,10712666.0
2009-04-27 00:05:00,1.77374,1.77374,1.77342,1.77342,3535592.0
2009-04-27 00:06:00,1.77325,1.77325,1.77317,1.77317,9964904.0
2009-04-27 00:07:00,1.77335,1.77416,1.77335,1.77416,13625802.0
2009-04-27 00:08:00,1.77417,1.77417,1.77389,1.774,3337889.0
2009-04-27 00:09:00,1.77377,1.77437,1.77375,1.77437,2499210.0
2009-04-27 00:10:00,1.77439,1.77479,1.77435,1.77478,5414919.0
2009-04-27 00:11:00,1.77474,1.77522,1.77474,1.77522,17268149.0
2009-04-27 00:12:00,1.77516,1.77556,1.77516,1.77554,10146168.0
2009-04-27 00:13:00,1.77576,1.77605,1.77554,1.77554,5155572.0
2009-04-27 00:14:00,1.77544,1.77548,1.77543,1.77543,4426819.0
2009-04-27 00:15:00,1.77568,1.77623,1.77568,1.77623,3163500.0
2009-04-27 00:16:00,1.77622,1.77622,1.77534,1.77534,4254370.0
2009-04-27 00:17:00,1.77509,1.77548,1.77509,1.77548,21916670.0
2009-04-27 00:18:00,1.7756,1.77593,1.7756,1.77593,9133038.0
2009-04-27 00:19:00,1.7759,1.7759,1.77525,1.77525,9538032.0
2009-04-27 00:20:00,1.77509,1.77509,1.775,1.77501,9010949.0
2009-04-27 00:21:00,1.775,1.77503,1.77458,1.77486,7588626.0
2009-04-27 00:22:00,1.77469,1.77469,1.77459,1.77467,14953440.0
2009-04-27 00:23:00,1.77498,1.77527,1.77497,1.77497,18950113.0
2009-04-27 00:24:00,1.77481,1.77514,1.77476,1.77514,7852996.0
2009-04-27 00:25:00,1.77515,1.77551,1.77515,1.77551,13467295.0
2009-04-27 00:26:00,1.77548,1.77569,1.77504,1.77504,2434421.0
2009-04-27 00:27:00,1.77514,1.77602,1.77514,1.77602,3653175.0
2009-04-27 00:28:00,1.77587,1.77616,1.77558,1.77558,23515880.0
2009-04-27 00:29:00,1.77539,1.77539,1.77475,1.77475,11041373.0
2009-04-27 00:30:00,1.77474,1.77493,1.77458,1.77493,6972798.0
2009-04-27 00:31:00,1.7749,1.77509,1.77455,1.77482,4818059.0
2009-04-27 00:32:00,1.77477,1.7749,1.77449,1.7749,2673636.0
2009-04-27 00:33:00,1.77504,1.77518,1.77499,1.77518,18146342.0
2009-04-27 00:34:00,1.77534,1.77556,1.77528,1.77552,5842206.0
2009-04-27 00:35:00,1.77544,1.77555,1.77516,1.77528,3388752.0
2009-04-27 00:36:00,1.77532,1.77562,1.77532,1.77546,4198032.0
2009-04-27 00:37:00,1.77532,1.77539,1.77474,1.77474,20503941.0
2009-04-27 00:38:00,1.77473,1.77473,1.77412,1.77412,11071114.0
2009-04-27 00:39:00,1.77409,1.77468,1.77409,1.77468,21323294.0
2009-04-27 00:40:00,1.77477,1.77493,1.77477,1.77491,9590181.0
2009-04-27 00:41:00,1.77511,1.77562,1.77511,1.77557,14640616.0
2009-04-27 00:42:00,1.77563,1.77647,1.77563,1.77647,13435027.0
2009-04-27 00:43:00,1.77641,1.77656,1.77641,1.77653,14681643.0
2009-04-27 00:44:00,1.77656,1.77665,1.77641,1.77641,2833457.0
2009-04-27 00:45:00,1.7764,1.77649,1.77636,1.77636,58488670.0
2009-04-27 00:46:00,1.7764,1.77666,1.7764,1.77662,12832583.0
2009-04-27 00:47:00,1.77674,1.77686,1.7764,1.7764,9369831.0
2009-04-27 00:48:00,1.77626,1.77626,1.77594,1.77604,10267434.0
2009-04-27 00:49:00,1.7761,1.7761,1.77591,1.77591,9603588.0
2009-04-27 00:50:00,1.77593,1.77593,1.77542,1.77542,5176151.0
2009-04-27 00:51:00,1.77536,1.7755,1.77521,1.7755,8550773.0
2009-04-27 00:52:00,1.77545,1.77549,1.77526,1.77549,29229134.0
2009-04-27 00:53:00,1.77533,1.77533,1.7751,1.7751,4315782.0
2009-04-27 00:54:00,1.77504,1.7757,1.77504,1.7757,6227768.0
2009-04-27 00:55:00,1.77564,1.77564,1.77545,1.77548,18754436.0
2009-04-27 00:56:00,1.77545,1.77554,1.77532,1.77532,14708953.0
2009-04-27 00:57:00,1.77522,1.77535,1.77518,1.77525,2906085.0
2009-04-27 00:58:00,1.7753,1.77534,1.77519,1.77524,5687570.0
2009-04-27 00:59:00,1.77538,1.77559,1.77536,1.77538,5585641.0
2009-04-27 01:00:00,1.77544,1.7756,1.77544,1.7756,8184225.0
2009-04-27 01:01:00,1.7756,1.7756,1.77525,1.77525,21429976.0
2009-04-27 01:02:00,1.77526,1.7754,1.77514,1.77539,2275646.0
2009-04-27 01:03:00,1.77532,1.77556,1.77532,1.7755,8990224.0
2009-04-27 01:04:00,1.77575,1.77647,1.77575,1.77647,13825200.0
2009-04-27 01:05:00,1.77664,1.77679,1.77663,1.77663,13490399.0
2009-04-27 01:06:00,1.77651,1.77651,1.77604,1.77607,7779093.0
2009-04-27 01:07:00,1.77615,1.77621,1.77596,1.77621,6266265.0
2009-04-27 01:08:00,1.77618,1.77624,1.77614,1.77614,7311119.0
2009-04-27 01:09:00,1.77601,1.77601,1.7758,1.77601,4298750.0
2009-04-27 01:10:00,1.77598,1.77598,1.77563,1.77563,18230982.0
2009-04-27 01:11:00,1.77562,1.77579,1.77552,1.77579,1736817.0
2009-04-27 01:12:00,1.77586,1.77618,1.77586,1.77618,1090839.0
2009-04-27 01:13:00,1.7762,1.77645,1.7762,1.77645,5844326.0
2009-04-27 01:14:00,1.77644,1.77669,1.77629,1.77662,704047.0
2009-04-27 01:15:00,1.77671,1.77688,1.77671,1.77684,9483318.0
2009-04-27 01:16:00,1.7767,1.77676,1.77665,1.77665,5138687.0
2009-04-27 01:17:00,1.77651,1.77651,1.77608,1.77608,14630685.0
2009-04-27 01:18:00,1.77605,1.77611,1.7759,1.77611,3386029.0
2009-04-27 01:19:00,1.77619,1.77639,1.77603,1.77603,18325794.0
2009-04-27 01:20:00,1.77595,1.7763,1.77595,1.7763,2673891.0
2009-04-27 01:21:00,1.77633,1.77642,1.77625,1.77635,18627738.0
2009-04-27 01:22:00,1.77636,1.77643,1.77588,1.77639,18953184.0
2009-04-27 01:23:00,1.77639,1.77639,1.77624,1.77632,1968930.0
2009-04-27 01:24:00,1.77626,1.77626,1.77593,1.77601,5117352.0
2009-04-27 01:25:00,1.77598,1.77598,1.77553,1.77582,6521765.0
2009-04-27 01:26:00,1.77586,1.77586,1.77572,1.77572,4241040.0
2009-04-27 01:27:00,1.77586,1.77597,1.77582,1.77587,6332819.0
2009-04-27 01:28:00,1.77598,1.77598,1.77586,1.77595,11817141.0
2009-04-27 01:29:00,1.77597,1.7761,1.77592,1.77592,21284644.0
2009-04-27 01:30:00,1.7759,1.77595,1.77559,1.77595,3430244.0
2009-04-27 01:31:00,1.77592,1.77607,1.77592,1.77601,9466890.0
2009-04-27 01:32:00,1.77604,1.77627,1.77604,1.7762,958966.0
2009-04-27 01:33:00,1.77612,1.77612,1.7759,1.77606,7549084.0
2009-04-27 01:34:00,1.77596,1.77596,1.77564,1.77564,6479543.0
2009-04-27 01:35:00,1.77566,1.77598,1.77559,1.77598,12139297.0
2009-04-27 01:36:00,1.77612,1.77636,1.77596,1.77596,12824245.0
2009-04-27 01:37:00,1.77602,1.77687,1.77527,1.77527,3951976.0
2009-04-27 01:38:00,1.77662,1.77662,1.77596,1.77597,5773616.0
2009-04-27 01:39:00,1.77593,1.77593,1.77564,1.77564,11268292.0
2009-04-27 01:40:00,1.77567,1.77567,1.77522,1.77526,2000339.0
2009-04-27 01:41:00,1.77528,1.77533,1.77504,1.77533,1764551.0
2009-04-27 01:42:00,1.77541,1.77541,1.77528,1.7753,2087451.0
2009-04-27 01:43:00,1.77524,1.77537,1.77502,1.77537,923040.0
2009-04-27 01:44:00,1.77539,1.77617,1.77539,1.77617,3608527.0
2009-04-27 01:45:00,1.77617,1.77625,1.77574,1.77625,3650708.0
2009-04-27 01:46:00,1.77616,1.77616,1.77604,1.77604,40535639.0
2009-04-27 01:47:00,1.77584,1.77593,1.77572,1.77576,8235311.0
2009-04-27 01:48:00,1.77569,1.77578,1.7755,1.77571,10031351.0
2009-04-27 01:49:00,1.77561,1.77565,1.77556,1.77563,4767768.0
2009-04-27 01:50:00,1.77562,1.77577,1.77547,1.77547,16102340.0
2009-04-27 01:51:00,1.77543,1.77543,1.7751,1.77514,4446355.0
2009-04-27 01:52:00,1.77504,1.77524,1.77502,1.77524,3998050.0
2009-04-27 01:53:00,1.77538,1.77568,1.77419,1.77566,757454.0
2009-04-27 01:54:00,1.77556,1.77585,1.77556,1.77585,4243194.0
2009-04-27 01:55:00,1.77582,1.77607,1.77565,1.77565,28039535.0
2009-04-27 01:56:00,1.77541,1.77541,1.77503,1.77503,6012393.0
2009-04-27 01:57:00,1.77504,1.7753,1.77504,1.7753,27443756.0
2009-04-27 01:58:00,1.77539,1.7755,1.77536,1.77536,6568516.0
2009-04-27 01:59:00,1.77551,1.77583,1.77551,1.77583,7516387.0
2009-04-27 02:00:00,1.77562,1.77562,1.77501,1.77501,8076926.0
2009-04-27 02:01:00,1.77487,1.77489,1.77447,1.77447,7266060.0
2009-04-27 02:02:00,1.77437,1.77449,1.77431,1.77446,27501508.0
2009-04-27 02:03:00,1.77437,1.77437,1.77414,1.77416,5723908.0
2009-04-27 02:04:00,1.77412,1.77412,1.7739,1.77407,28319902.0
2009-04-27 02:05:00,1.77423,1.77459,1.77423,1.77459,4622718.0
2009-04-27 02:06:00,1.77467,1.77467,1.77313,1.77461,702647.0
2009-04-27 02:07:00,1.77441,1.77441,1.7742,1.77426,4059755.0
2009-04-27 02:08:00,1.77424,1.77424,1.774,1.774,4255294.0
2009-04-27 02:09:00,1.77395,1.77395,1.77354,1.77354,14709364.0
2009-04-27 02:10:00,1.77334,1.77337,1.77327,1.77337,4497462.0
2009-04-27 02:11:00,1.77351,1.77366,1.77348,1.77352,9871435.0
2009-04-27 02:12:00,1.77356,1.77357,1.77343,1.77356,8873300.0
2009-04-27 02:13:00,1.77384,1.77387,1.77368,1.77368,37512158.0
2009-04-27 02:14:00,1.77366,1.7737,1.77322,1.77358,3916227.0
2009-04-27 02:15:00,1.77361,1.77384,1.77356,1.77384,3982041.0
2009-04-27 02:16:00,1.77396,1.77429,1.77396,1.77429,965523.0
2009-04-27 02:17:00,1.77431,1.77438,1.7743,1.77436,2084532.0
2009-04-27 02:18:00,1.77427,1.77427,1.77388,1.77404,1704056.0
2009-04-27 02:19:00,1.774,1.77442,1.77391,1.77442,2059659.0
2009-04-27 02:20:00,1.77449,1.77479,1.77449,1.77463,11007415.0
2009-04-27 02:21:00,1.77456,1.77456,1.77416,1.77454,5788087.0
2009-04-27 02:22:00,1.77313,1.77491,1.77313,1.77469,3648764.0
2009-04-27 02:23:00,1.77475,1.77489,1.77469,1.77489,12909446.0
2009-04-27 02:24:00,1.77507,1.77507,1.77493,1.77495,12758063.0
2009-04-27 02:25:00,1.77496,1.77496,1.77472,1.77474,6691669.0
2009-04-27 02:26:00,1.77482,1.77512,1.77482,1.77512,7670273.0
2009-04-27 02:27:00,1.77519,1.7753,1.77509,1.77509,985678.0
2009-04-27 02:28:00,1.77516,1.77532,1.77516,1.77523,8969953.0
2009-04-27 02:29:00,1.77538,1.77538,1.77515,1.7752,3158604.0
2009-04-27 02:30:00,1.77515,1.77525,1.77515,1.77522,22176124.0
2009-04-27 02:31:00,1.77533,1.77544,1.77533,1.77533,10889369.0
2009-04-27 02:32:00,1.77504,1.77512,1.77468,1.77495,6960671.0
2009-04-27 02:33:00,1.77478,1.77491,1.77472,1.77481,4456748.0
2009-04-27 02:34:00,1.77476,1.77498,1.77447,1.77498,6809111.0
2009-04-27 02:35:00,1.77494,1.77494,1.77462,1.77462,5311761.0
2009-04-27 02:36:00,1.7745,1.7745,1.77436,1.77439,2176575.0
2009-04-27 02:37:00,1.77439,1.7746,1.77392,1.7746,19006403.0
2009-04-27 02:38:00,1.77463,1.77487,1.77461,1.77461,18817799.0
2009-04-27 02:39:00,1.77453,1.77453,1.77428,1.77428,2647943.0
2009-04-27 02:40:00,1.77423,1.77423,1.77402,1.77413,19245742.0
2009-04-27 02:41:00,1.77435,1.77446,1.77415,1.77422,3442136.0
2009-04-27 02:42:00,1.7742,1.7742,1.77395,1.7741,15195975.0
2009-04-27 02:43:00,1.77417,1.77435,1.77414,1.77414,5073242.0
2009-04-27 02:44:00,1.77428,1.77441,1.77428,1.77431,9961468.0
2009-04-27 02:45:00,1.7742,1.7742,1.77379,1.7741,769451.0
2009-04-27 02:46:00,1.77424,1.77434,1.77424,1.77429,6105648.0
2009-04-27 02:47:00,1.77425,1.77435,1.77425,1.77427,1141525.0
2009-04-27 02:48:00,1.77426,1.77444,1.77426,1.77444,1839653.0
2009-04-27 02:49:00,1.77436,1.77436,1.77395,1.77395,19732634.0
2009-04-27 02:50:00,1.77378,1.77388,1.77377,1.77382,4263785.0
2009-04-27 02:51:00,1.77386,1.77414,1.77384,1.77414,7157240.0
2009-04-27 02:52:00,1.77439,1.77451,1.77435,1.77449,5794584.0
2009-04-27 02:53:00,1.77441,1.77487,1.77441,1.77487,7363078.0
2009-04-27 02:54:00,1.7749,1.7754,1.77489,1.7754,13329116.0
2009-04-27 02:55:00,1.7756,1.77591,1.77533,1.77533,13912853.0
2009-04-27 02:56:00,1.77519,1.77519,1.77505,1.77507,8481344.0
2009-04-27 02:57:00,1.77525,1.77529,1.77519,1.77529,2489222.0
2009-04-27 02:58:00,1.77527,1.77529,1.77508,1.77514,21734256.0
2009-04-27 02:59:00,1.77507,1.77507,1.7749,1.77499,9087525.0
2009-04-27 03:00:00,1.7749,1.77499,1.77472,1.77499,6004129.0
2009-04-27 03:01:00,1.77515,1.77515,1.77483,1.77486,5180880.0
2009-04-27 03:02:00,1.77483,1.77516,1.77483,1.77501,2691318.0
2009-04-27 03:03:00,1.77501,1.77508,1.77494,1.77494,14824586.0
2009-04-27 03:04:00,1.77494,1.77494,1.77478,1.77486,19076836.0
2009-04-27 03:05:00,1.77491,1.77507,1.77483,1.77499,6627400.0
2009-04-27 03:06:00,1.77508,1.77533,1.77506,1.77506,4737410.0
2009-04-27 03:07:00,1.77494,1.77494,1.77463,1.77463,29530342.0
2009-04-27 03:08:00,1.77464,1.77477,1.77452,1.77461,8859068.0
2009-04-27 03:09:00,1.77459,1.77486,1.77457,1.77486,4822202.0
2009-04-27 03:10:00,1.77482,1.77516,1.77482,1.77483,10086742.0
2009-04-27 03:11:00,1.77476,1.7749,1.77476,1.77485,10207215.0
2009-04-27 03:12:00,1.77464,1.77479,1.77459,1.77459,10232427.0
2009-04-27 03:13:00,1.77462,1.77495,1.77439,1.77439,12853148.0
2009-04-27 03:14:00,1.77439,1.77486,1.77439,1.77465,53600320.0
2009-04-27 03:15:00,1.77486,1.77531,1.77486,1.77531,2806792.0
2009-04-27 03:16:00,1.77535,1.7757,1.77535,1.7757,13709630.0
2009-04-27 03:17:00,1.77594,1.77644,1.77594,1.77644,13125271.0
2009-04-27 03:18:00,1.77661,1.77661,1.77602,1.77602,16166758.0
2009-04-27 03:19:00,1.77593,1.77603,1.77581,1.77581,8770974.0
2009-04-27 03:20:00,1.77579,1.77579,1.77563,1.77574,22367874.0
2009-04-27 03:21:00,1.77569,1.77575,1.77557,1.77557,10972361.0
2009-04-27 03:22:00,1.77547,1.77569,1.77547,1.77569,19446074.0
2009-04-27 03:23:00,1.77564,1.77591,1.77564,1.77572,4559113.0
2009-04-27 03:24:00,1.77554,1.77554,1.77524,1.77533,3468528.0
2009-04-27 03:25:00,1.77526,1.77533,1.77522,1.77525,5732710.0
2009-04-27 03:26:00,1.77527,1.77558,1.77527,1.77546,18402130.0
2009-04-27 03:27:00,1.77537,1.77571,1.77536,1.77571,2579234.0
2009-04-27 03:28:00,1.77563,1.77563,1.77516,1.7754,5185728.0
2009-04-27 03:29:00,1.7753,1.7753,1.77496,1.77496,7530833.0
2009-04-27 03:30:00,1.775,1.77546,1.775,1.77546,11147273.0
2009-04-27 03:31:00,1.77546,1.77559,1.77546,1.77551,24732731.0
2009-04-27 03:32:00,1.77562,1.77562,1.77549,1.77549,3512667.0
2009-04-27 03:33:00,1.77533,1.77539,1.77527,1.7753,2604774.0
2009-04-27 03:34:00,1.77535,1.77535,1.77522,1.77526,14090076.0
2009-04-27 03:35:00,1.77521,1.77521,1.7749,1.7749,8211855.0
2009-04-27 03:36:00,1.77498,1.7752,1.77487,1.77487,19102936.0
2009-04-27 03:37:00,1.77486,1.77522,1.77486,1.77522,13797240.0
2009-04-27 03:38:00,1.77533,1.77533,1.77456,1.77456,7305185.0
2009-04-27 03:39:00,1.77448,1.77448,1.7743,1.7743,8446708.0
2009-04-27 03:40:00,1.77411,1.77411,1.77392,1.77392,10130676.0
2009-04-27 03:41:00,1.77412,1.77431,1.77412,1.77423,9208550.0
2009-04-27 03:42:00,1.77431,1.77439,1.77428,1.77429,23830240.0
2009-04-27 03:43:00,1.77437,1.77437,1.77423,1.77432,4403199.0
2009-04-27 03:44:00,1.77432,1.77459,1.77428,1.77459,3191908.0
2009-04-27 03:45:00,1.7745,1.77456,1.7745,1.77451,4567969.0
2009-04-27 03:46:00,1.77443,1.77458,1.77443,1.77454,4814691.0
2009-04-27 03:47:00,1.77436,1.77454,1.77431,1.77454,9523344.0
2009-04-27 03:48:00,1.77482,1.77516,1.77482,1.77509,15851064.0
2009-04-27 03:49:00,1.77517,1.77528,1.77481,1.77495,5578939.0
2009-04-27 03:50:00,1.77506,1.7751,1.77481,1.77481,2660998.0
2009-04-27 03:51:00,1.77495,1.77498,1.77481,1.77498,3276294.0
2009-04-27 03:52:00,1.77489,1.77489,1.77475,1.77475,14136114.0
2009-04-27 03:53:00,1.77466,1.77466,1.7742,1.7742,9815704.0
2009-04-27 03:54:00,1.77423,1.77423,1.77392,1.77392,3478200.0
2009-04-27 03:55:00,1.77387,1.774,1.77381,1.77394,11389182.0
2009-04-27 03:56:00,1.7738,1.7738,1.77364,1.7737,3331340.0
2009-04-27 03:57:00,1.77322,1.77403,1.77322,1.77371,15195356.0
2009-04-27 03:58:00,1.77362,1.77362,1.77343,1.7736,10889522.0
2009-04-27 03:59:00,1.77348,1.77394,1.77348,1.77394,8909274.0
2009-04-27 04:00:00,1.77408,1.77408,1.77379,1.77389,8364643.0
2009-04-27 04:01:00,1.77387,1.77402,1.77349,1.77374,9106152.0
2009-04-27 04:02:00,1.77373,1.77392,1.77371,1.77371,4832852.0
2009-04-27 04:03:00,1.77379,1.77383,1.77358,1.77383,12598893.0
2009-04-27 04:04:00,1.77398,1.77418,1.77398,1.77408,4774646.0
2009-04-27 04:05:00,1.7741,1.7741,1.77401,1.77407,3611217.0
2009-04-27 04:06:00,1.77408,1.77413,1.774,1.774,3947912.0
2009-04-27 04:07:00,1.77388,1.77392,1.77369,1.77392,4551865.0
2009-04-27 04:08:00,1.77402,1.77425,1.77402,1.77425,18502996.0
2009-04-27 04:09:00,1.77431,1.77438,1.77423,1.77426,4631782.0
2009-04-27 04:10:00,1.7742,1.7742,1.77394,1.77394,9526824.0
2009-04-27 04:11:00,1.77391,1.77399,1.77375,1.77399,3856389.0
2009-04-27 04:12:00,1.77409,1.77425,1.77409,1.77425,6928138.0
2009-04-27 04:13:00,1.77433,1.77467,1.77425,1.77467,4770216.0
2009-04-27 04:14:00,1.7746,1.7746,1.77438,1.77438,1262336.0
2009-04-27 04:15:00,1.7742,1.7742,1.77401,1.77401,3319197.0
2009-04-27 04:16:00,1.77385,1.77385,1.77309,1.77354,32101769.0
2009-04-27 04:17:00,1.77345,1.7738,1.77335,1.77377,3758360.0
2009-04-27 04:18:00,1.77381,1.77385,1.7735,1.77385,7513670.0
2009-04-27 04:19:00,1.77357,1.77426,1.77357,1.77397,9538617.0
2009-04-27 04:20:00,1.77438,1.77461,1.77325,1.77461,1982974.0
2009-04-27 04:21:00,1.77466,1.77492,1.77466,1.77472,6613836.0
2009-04-27 04:22:00,1.77477,1.77487,1.77432,1.77432,40764466.0
2009-04-27 04:23:00,1.77475,1.77482,1.77468,1.77468,8239922.0
2009-04-27 04:24:00,1.7748,1.77496,1.77477,1.77496,22006986.0
2009-04-27 04:25:00,1.77504,1.77504,1.77465,1.77465,2164306.0
2009-04-27 04:26:00,1.77449,1.77458,1.77448,1.77453,11100866.0
2009-04-27 04:27:00,1.77432,1.77457,1.77423,1.77457,34614513.0
2009-04-27 04:28:00,1.77459,1.77477,1.77459,1.7747,4122015.0
2009-04-27 04:29:00,1.77476,1.77497,1.77475,1.77497,12803649.0
2009-04-27 04:30:00,1.77493,1.77502,1.77468,1.77484,3746760.0
2009-04-27 04:31:00,1.77515,1.77531,1.77504,1.77531,2431185.0
2009-04-27 04:32:00,1.77527,1.7754,1.77508,1.7754,5996632.0
2009-04-27 04:33:00,1.77535,1.77543,1.77513,1.77513,5299766.0
2009-04-27 04:34:00,1.77529,1.77536,1.77487,1.77532,7389004.0
2009-04-27 04:35:00,1.77535,1.77553,1.77535,1.77538,9187217.0
2009-04-27 04:36:00,1.77553,1.77567,1.77553,1.77559,2725357.0
2009-04-27 04:37:00,1.77574,1.77612,1.77569,1.77612,6285946.0
2009-04-27 04:38:00,1.77619,1.77633,1.77619,1.77624,13136788.0
2009-04-27 04:39:00,1.77625,1.77656,1.77593,1.77593,3392166.0
2009-04-27 04:40:00,1.77618,1.77618,1.77534,1.77534,3131643.0
2009-04-27 04:41:00,1.77533,1.77547,1.77496,1.77517,9180780.0
2009-04-27 04:42:00,1.77533,1.77555,1.77533,1.77553,4381117.0
2009-04-27 04:43:00,1.77544,1.77544,1.77504,1.77519,7950872.0
2009-04-27 04:44:00,1.77536,1.7754,1.77523,1.7754,10077170.0
2009-04-27 04:45:00,1.77555,1.77605,1.7755,1.77605,3568218.0
2009-04-27 04:46:00,1.77631,1.77643,1.77619,1.77643,1869577.0
2009-04-27 04:47:00,1.77653,1.77653,1.77638,1.77644,15501893.0
2009-04-27 04:48:00,1.77646,1.77691,1.77636,1.7768,2070092.0
2009-04-27 04:49:00,1.7768,1.77692,1.7768,1.77681,7119192.0
2009-04-27 04:50:00,1.77669,1.77669,1.77631,1.77631,6297065.0
2009-04-27 04:51:00,1.77643,1.77646,1.77636,1.7764,12478143.0
2009-04-27 04:52:00,1.77623,1.77644,1.77623,1.77628,4706264.0
2009-04-27 04:53:00,1.77644,1.77659,1.77642,1.77642,4820930.0
2009-04-27 04:54:00,1.77618,1.77618,1.77554,1.77562,35266055.0
2009-04-27 04:55:00,1.77549,1.77549,1.7752,1.77542,14705759.0
2009-04-27 04:56:00,1.77552,1.77625,1.77552,1.77625,27160381.0
2009-04-27 04:57:00,1.77624,1.77641,1.776,1.77638,10900892.0
2009-04-27 04:58:00,1.77633,1.77641,1.77629,1.77631,1517745.0
2009-04-27 04:59:00,1.77616,1.77616,1.77584,1.77585,7105180.0
2009-04-27 05:00:00,1.77581,1.77581,1.77514,1.77515,13789822.0
2009-04-27 05:01:00,1.77518,1.77518,1.77484,1.77484,7611975.0
2009-04-27 05:02:00,1.7749,1.77547,1.77482,1.77482,12869679.0
2009-04-27 05:03:00,1.77487,1.7749,1.7747,1.77487,6601515.0
2009-04-27 05:04:00,1.77482,1.77482,1.77464,1.77464,7755664.0
2009-04-27 05:05:00,1.77452,1.77472,1.7744,1.7744,21236760.0
2009-04-27 05:06:00,1.77455,1.7751,1.77455,1.7751,8173000.0
2009-04-27 05:07:00,1.77508,1.77534,1.77491,1.77534,1671669.0
2009-04-27 05:08:00,1.77559,1.776,1.77559,1.776,17226667.0
2009-04-27 05:09:00,1.77606,1.77625,1.77598,1.77598,19380721.0
2009-04-27 05:10:00,1.77589,1.77589,1.77547,1.77578,10327119.0
2009-04-27 05:11:00,1.7757,1.7759,1.77546,1.77546,8419861.0
2009-04-27 05:12:00,1.7755,1.77565,1.77538,1.77565,6900250.0
2009-04-27 05:13:00,1.7756,1.7756,1.77533,1.7754,7248257.0
2009-04-27 05:14:00,1.77544,1.77581,1.77544,1.77581,7568232.0
2009-04-27 05:15:00,1.77574,1.77605,1.77574,1.77581,21640754.0
2009-04-27 05:16:00,1.77583,1.77583,1.7756,1.77573,6697413.0
2009-04-27 05:17:00,1.77577,1.77592,1.77527,1.77592,14963915.0
2009-04-27 05:18:00,1.77602,1.77638,1.77602,1.77623,5138960.0
2009-04-27 05:19:00,1.77638,1.77662,1.77638,1.77662,7959837.0
2009-04-27 05:20:00,1.77669,1.77678,1.77666,1.77666,6358095.0
2009-04-27 05:21:00,1.77688,1.77698,1.77683,1.77698,4345853.0
2009-04-27 05:22:00,1.77691,1.77701,1.77672,1.77672,13159714.0
2009-04-27 05:23:00,1.77654,1.77676,1.77654,1.7766,8976296.0
2009-04-27 05:24:00,1.77659,1.77713,1.77659,1.77713,564027.0
2009-04-27 05:25:00,1.77711,1.77711,1.77685,1.77689,7147297.0
2009-04-27 05:26:00,1.77698,1.777,1.77678,1.777,3798463.0
2009-04-27 05:27:00,1.77709,1.77712,1.77691,1.77709,5974327.0
2009-04-27 05:28:00,1.77708,1.77715,1.77694,1.77698,3699371.0
2009-04-27 05:29:00,1.77695,1.77698,1.77683,1.77689,21052736.0
2009-04-27 05:30:00,1.7767,1.7767,1.7762,1.7762,3201443.0
2009-04-27 05:31:00,1.77623,1.77635,1.77605,1.77621,4889852.0
2009-04-27 05:32:00,1.77619,1.77683,1.77617,1.77683,3717456.0
2009-04-27 05:33:00,1.77681,1.77681,1.77601,1.77626,23264165.0
2009-04-27 05:34:00,1.77614,1.77615,1.77589,1.77589,4781864.0
2009-04-27 05:35:00,1.7759,1.77597,1.77583,1.77597,3059798.0
2009-04-27 05:36:00,1.7759,1.7759,1.77561,1.77561,11979401.0
2009-04-27 05:37:00,1.77547,1.77547,1.7751,1.77527,4085416.0
2009-04-27 05:38:00,1.7752,1.77525,1.77509,1.77525,15937180.0
2009-04-27 05:39:00,1.77513,1.77513,1.77484,1.7749,23007300.0
2009-04-27 05:40:00,1.7749,1.7749,1.77441,1.77441,9079585.0
2009-04-27 05:41:00,1.77425,1.77429,1.77415,1.77429,8584066.0
2009-04-27 05:42:00,1.7743,1.77431,1.77412,1.77419,13405327.0
2009-04-27 05:43:00,1.77404,1.77425,1.77402,1.77425,8630436.0
2009-04-27 05:44:00,1.77444,1.77452,1.77377,1.77377,4720995.0
2009-04-27 05:45:00,1.77419,1.77426,1.77411,1.77426,6190828.0
2009-04-27 05:46:00,1.77448,1.77458,1.77445,1.77447,4812631.0
2009-04-27 05:47:00,1.77445,1.77452,1.77433,1.77447,3067162.0
2009-04-27 05:48:00,1.77442,1.77455,1.77442,1.77447,4510136.0
2009-04-27 05:49:00,1.77428,1.7743,1.77414,1.77424,31246267.0
2009-04-27 05:50:00,1.77437,1.77492,1.77437,1.77492,18421315.0
2009-04-27 05:51:00,1.77503,1.77503,1.77484,1.77491,6641076.0
2009-04-27 05:52:00,1.77479,1.77479,1.77453,1.77468,8413651.0
2009-04-27 05:53:00,1.77471,1.77481,1.77439,1.77439,14845425.0
2009-04-27 05:54:00,1.77418,1.77429,1.77375,1.77429,6276832.0
2009-04-27 05:55:00,1.77419,1.77457,1.77413,1.77413,8452789.0
2009-04-27 05:56:00,1.77404,1.77404,1.77348,1.77368,13126097.0
2009-04-27 05:57:00,1.77361,1.77401,1.77361,1.77401,5456737.0
2009-04-27 05:58:00,1.77405,1.7744,1.77405,1.7744,13550905.0
2009-04-27 05:59:00,1.77434,1.77462,1.77434,1.77462,6789872.0
2009-04-27 06:00:00,1.77496,1.77524,1.77496,1.77523,22907257.0
2009-04-27 06:01:00,1.7752,1.77588,1.7752,1.77583,2475889.0
2009-04-27 06:02:00,1.77586,1.77586,1.77525,1.77525,15129315.0
2009-04-27 06:03:00,1.77514,1.77514,1.7748,1.7748,7006690.0
2009-04-27 06:04:00,1.77486,1.7752,1.77486,1.77509,2375202.0
2009-04-27 06:05:00,1.77513,1.77537,1.77513,1.77537,3712485.0
2009-04-27 06:06:00,1.77563,1.77596,1.77563,1.77567,17694806.0
2009-04-27 06:07:00,1.7757,1.77584,1.77564,1.77584,4298877.0
2009-04-27 06:08:00,1.77607,1.77614,1.77607,1.77612,11575883.0
2009-04-27 06:09:00,1.77639,1.7767,1.77639,1.7767,12426165.0
2009-04-27 06:10:00,1.77674,1.77696,1.77674,1.77696,3038457.0
2009-04-27 06:11:00,1.77723,1.77723,1.77621,1.77621,10234155.0
2009-04-27 06:12:00,1.77644,1.77674,1.77635,1.77664,4747326.0
2009-04-27 06:13:00,1.77671,1.77671,1.77586,1.77596,4339325.0
2009-04-27 06:14:00,1.77582,1.77582,1.77542,1.77569,3539028.0
2009-04-27 06:15:00,1.77559,1.77569,1.77557,1.77557,8565675.0
2009-04-27 06:16:00,1.77571,1.77595,1.77559,1.77588,6687761.0
2009-04-27 06:17:00,1.77583,1.77598,1.77542,1.77542,4516173.0
2009-04-27 06:18:00,1.77548,1.77574,1.77548,1.77555,3546076.0
2009-04-27 06:19:00,1.77523,1.77523,1.77505,1.77505,4897611.0
2009-04-27 06:20:00,1.77505,1.7752,1.77505,1.77507,22349446.0
2009-04-27 06:21:00,1.77502,1.77568,1.77502,1.77568,4445677.0
2009-04-27 06:22:00,1.77571,1.77571,1.77533,1.77533,2060267.0
2009-04-27 06:23:00,1.77509,1.77509,1.77488,1.77488,5575315.0
2009-04-27 06:24:00,1.77498,1.77583,1.77498,1.77583,4773897.0
2009-04-27 06:25:00,1.77597,1.7768,1.77597,1.77661,1467152.0
2009-04-27 06:26:00,1.77667,1.77667,1.77586,1.77586,20851793.0
2009-04-27 06:27:00,1.77555,1.7758,1.77542,1.7758,2870765.0
2009-04-27 06:28:00,1.77573,1.77573,1.77518,1.77537,23437157.0
2009-04-27 06:29:00,1.77535,1.77552,1.77507,1.77507,6093038.0
2009-04-27 06:30:00,1.77506,1.77534,1.77504,1.77534,2471108.0
2009-04-27 06:31:00,1.77536,1.77541,1.77521,1.77521,9562592.0
2009-04-27 06:32:00,1.77503,1.77512,1.77472,1.77512,15091002.0
2009-04-27 06:33:00,1.77504,1.77516,1.77504,1.77512,11379190.0
2009-04-27 06:34:00,1.77516,1.77555,1.77489,1.77551,6809403.0
2009-04-27 06:35:00,1.77556,1.77578,1.77548,1.77548,5087727.0
2009-04-27 06:36:00,1.77547,1.77568,1.77529,1.77568,7181133.0
2009-04-27 06:37:00,1.77588,1.77595,1.77575,1.77582,17413278.0
2009-04-27 06:38:00,1.77581,1.77597,1.77581,1.77597,15987605.0
2009-04-27 06:39:00,1.77598,1.77603,1.77542,1.77542,7623771.0
2009-04-27 06:40:00,1.77541,1.77541,1.77487,1.77495,5412853.0
2009-04-27 06:41:00,1.77501,1.77506,1.77479,1.77479,5970593.0
2009-04-27 06:42:00,1.77476,1.77476,1.77459,1.77471,15046995.0
2009-04-27 06:43:00,1.7747,1.77488,1.7747,1.77488,6715450.0
2009-04-27 06:44:00,1.77486,1.77492,1.77442,1.77492,6600337.0
2009-04-27 06:45:00,1.77485,1.77488,1.77469,1.77472,2564476.0
2009-04-27 06:46:00,1.7743,1.77481,1.7743,1.77481,3290739.0
2009-04-27 06:47:00,1.7748,1.7748,1.77455,1.77455,1988564.0
2009-04-27 06:48:00,1.77452,1.77474,1.7745,1.77474,2889867.0
2009-04-27 06:49:00,1.77474,1.77485,1.77463,1.77463,3083843.0
2009-04-27 06:50:00,1.77458,1.77459,1.77449,1.77449,3081026.0
2009-04-27 06:51:00,1.77443,1.77507,1.77431,1.77507,7535615.0
2009-04-27 06:52:00,1.77501,1.77549,1.77501,1.77549,972042.0
2009-04-27 06:53:00,1.77561,1.77583,1.77561,1.77583,3622004.0
2009-04-27 06:54:00,1.77587,1.776,1.77587,1.77592,5332697.0
2009-04-27 06:55:00,1.77576,1.77586,1.7757,1.77571,4866985.0
2009-04-27 06:56:00,1.77573,1.77574,1.77565,1.77569,4204043.0
2009-04-27 06:57:00,1.77558,1.77576,1.77555,1.77576,15493296.0
2009-04-27 06:58:00,1.77605,1.77638,1.77605,1.77632,7174247.0
2009-04-27 06:59:00,1.77635,1.77641,1.77626,1.77641,7950577.0
2009-04-27 07:00:00,1.77641,1.77665,1.77622,1.77665,4218457.0
2009-04-27 07:01:00,1.77675,1.77685,1.7766,1.77685,1543866.0
2009-04-27 07:02:00,1.77674,1.77685,1.77669,1.77669,9792178.0
2009-04-27 07:03:00,1.77656,1.77683,1.77654,1.77654,8345701.0
2009-04-27 07:04:00,1.77671,1.77705,1.77671,1.77697,7249748.0
2009-04-27 07:05:00,1.77688,1.77688,1.77633,1.77679,3999420.0
2009-04-27 07:06:00,1.77702,1.77746,1.77702,1.77746,4270511.0
2009-04-27 07:07:00,1.77752,1.77752,1.77727,1.77727,12547068.0
2009-04-27 07:08:00,1.77706,1.77706,1.77647,1.77647,6668922.0
2009-04-27 07:09:00,1.77657,1.77685,1.77657,1.77685,8966862.0
2009-04-27 07:10:00,1.77678,1.77678,1.77645,1.77645,3701070.0
2009-04-27 07:11:00,1.77655,1.77688,1.77655,1.77688,12169938.0
2009-04-27 07:12:00,1.77676,1.7768,1.77667,1.77676,2455213.0
2009-04-27 07:13:00,1.77698,1.77732,1.77698,1.77732,4519295.0
2009-04-27 07:14:00,1.77717,1.77718,1.77705,1.77708,1353516.0
2009-04-27 07:15:00,1.77709,1.77719,1.77703,1.77706,13644481.0
2009-04-27 07:16:00,1.77697,1.77697,1.77682,1.77682,5538703.0
2009-04-27 07:17:00,1.77679,1.77688,1.77629,1.77651,4509050.0
2009-04-27 07:18:00,1.77637,1.77664,1.77635,1.77664,6921176.0
2009-04-27 07:19:00,1.77671,1.77688,1.77663,1.77663,2029632.0
2009-04-27 07:20:00,1.77666,1.77673,1.77607,1.77655,2662224.0
2009-04-27 07:21:00,1.77636,1.77636,1.77571,1.77571,12343669.0
2009-04-27 07:22:00,1.77579,1.77607,1.77579,1.77607,6937375.0
2009-04-27 07:23:00,1.77624,1.77732,1.77624,1.77732,6611340.0
2009-04-27 07:24:00,1.7774,1.7774,1.77671,1.77671,7474296.0
2009-04-27 07:25:00,1.77662,1.77672,1.77644,1.77672,8040760.0
2009-04-27 07:26:00,1.77664,1.77664,1.77621,1.77621,6090585.0
2009-04-27 07:27:00,1.77614,1.77631,1.77614,1.77631,6153369.0
2009-04-27 07:28:00,1.77636,1.77639,1.77616,1.77639,5090962.0
2009-04-27 07:29:00,1.77637,1.77637,1.77601,1.77605,31691055.0
2009-04-27 07:30:00,1.77595,1.77614,1.77594,1.77594,6916568.0
2009-04-27 07:31:00,1.77592,1.77601,1.77582,1.77601,13918559.0
2009-04-27 07:32:00,1.77601,1.77635,1.77601,1.77635,5601797.0
2009-04-27 07:33:00,1.77648,1.77667,1.77648,1.77667,7412230.0
2009-04-27 07:34:00,1.77673,1.7769,1.7767,1.7767,8739578.0
2009-04-27 07:35:00,1.77674,1.77674,1.77661,1.77661,7540893.0
2009-04-27 07:36:00,1.7766,1.77673,1.7766,1.77668,5994353.0
2009-04-27 07:37:00,1.77668,1.77692,1.77644,1.77692,32015725.0
2009-04-27 07:38:00,1.77701,1.77701,1.77591,1.77591,9948153.0
2009-04-27 07:39:00,1.77583,1.77583,1.77525,1.77525,2513497.0
2009-04-27 07:40:00,1.77508,1.77515,1.77477,1.77477,4323376.0
2009-04-27 07:41:00,1.77468,1.77512,1.77468,1.77512,2656843.0
2009-04-27 07:42:00,1.77522,1.77522,1.77476,1.77476,20509065.0
2009-04-27 07:43:00,1.77479,1.77492,1.77479,1.77492,11380815.0
2009-04-27 07:44:00,1.77498,1.77503,1.77489,1.77497,8015453.0
2009-04-27 07:45:00,1.77502,1.77505,1.77413,1.77413,12095760.0
2009-04-27 07:46:00,1.77398,1.77398,1.77358,1.77376,10457863.0
2009-04-27 07:47:00,1.774,1.77443,1.77393,1.77436,4022842.0
2009-04-27 07:48:00,1.77432,1.77432,1.77396,1.77403,11237846.0
2009-04-27 07:49:00,1.77413,1.77456,1.77413,1.77456,3429836.0
2009-04-27 07:50:00,1.77461,1.77468,1.77453,1.77468,3511694.0
2009-04-27 07:51:00,1.77463,1.77463,1.7744,1.77445,5918442.0
2009-04-27 07:52:00,1.77443,1.77454,1.77433,1.77438,9650020.0
2009-04-27 07:53:00,1.77441,1.77446,1.774,1.77438,4118394.0
2009-04-27 07:54:00,1.77417,1.77456,1.77406,1.77456,10046985.0
2009-04-27 07:55:00,1.77468,1.77468,1.77433,1.77433,14640843.0
2009-04-27 07:56:00,1.77426,1.77426,1.77412,1.77412,9167988.0
2009-04-27 07:57:00,1.77407,1.77416,1.77387,1.77387,2439861.0
2009-04-27 07:58:00,1.77395,1.77416,1.77368,1.77416,5622965.0
2009-04-27 07:59:00,1.77389,1.77389,1.77338,1.77338,14945970.0
2009-04-27 08:00:00,1.77321,1.77321,1.77267,1.77305,10038643.0
2009-04-27 08:01:00,1.77298,1.77304,1.7729,1.77304,5161541.0
2009-04-27 08:02:00,1.77307,1.77331,1.77294,1.77331,5216538.0
2009-04-27 08:03:00,1.77337,1.7737,1.77337,1.7737,3141117.0
2009-04-27 08:04:00,1.77372,1.77389,1.77372,1.77389,3093748.0
2009-04-27 08:05:00,1.77392,1.77402,1.77253,1.77397,3580136.0
2009-04-27 08:06:00,1.77396,1.7741,1.77382,1.7741,2490717.0
2009-04-27 08:07:00,1.77421,1.77427,1.7741,1.7741,12334916.0
2009-04-27 08:08:00,1.77388,1.77388,1.77346,1.77346,12076487.0
2009-04-27 08:09:00,1.77339,1.77339,1.77271,1.77271,5702611.0
2009-04-27 08:10:00,1.77258,1.77258,1.77209,1.7721,5765601.0
2009-04-27 08:11:00,1.77225,1.77264,1.77217,1.77263,2455788.0
2009-04-27 08:12:00,1.77271,1.77311,1.77271,1.77311,6014753.0
2009-04-27 08:13:00,1.77313,1.77317,1.77301,1.77317,9511382.0
2009-04-27 08:14:00,1.77314,1.77314,1.77294,1.77313,2303458.0
2009-04-27 08:15:00,1.77329,1.77358,1.77316,1.77316,11551572.0
2009-04-27 08:16:00,1.77335,1.77335,1.77309,1.77312,10871433.0
2009-04-27 08:17:00,1.7731,1.7733,1.77309,1.7733,13887844.0
2009-04-27 08:18:00,1.77345,1.77387,1.77345,1.7737,40299763.0
2009-04-27 08:19:00,1.77385,1.77385,1.77356,1.77374,16434204.0
2009-04-27 08:20:00,1.77349,1.77353,1.77307,1.77307,10373600.0
2009-04-27 08:21:00,1.77302,1.77302,1.77245,1.77245,2053806.0
2009-04-27 08:22:00,1.77238,1.77242,1.77211,1.77242,7914250.0
2009-04-27 08:23:00,1.77256,1.77262,1.77202,1.77228,3812940.0
2009-04-27 08:24:00,1.77216,1.7725,1.77216,1.7725,13087461.0
2009-04-27 08:25:00,1.7724,1.7724,1.77171,1.77171,15421784.0
2009-04-27 08:26:00,1.77171,1.77213,1.77171,1.77213,7872966.0
2009-04-27 08:27:00,1.77233,1.77253,1.77225,1.77253,6927093.0
2009-04-27 08:28:00,1.77259,1.77305,1.77249,1.77249,14221057.0
2009-04-27 08:29:00,1.77251,1.77265,1.77251,1.77252,7859791.0
2009-04-27 08:30:00,1.77247,1.77247,1.77179,1.77179,9003636.0
2009-04-27 08:31:00,1.77146,1.77146,1.77099,1.77101,3995938.0
2009-04-27 08:32:00,1.77082,1.77082,1.76958,1.76958,4546772.0
2009-04-27 08:33:00,1.76976,1.77032,1.76976,1.77032,16922394.0
2009-04-27 08:34:00,1.77048,1.7707,1.77048,1.7707,3329783.0
2009-04-27 08:35:00,1.77063,1.7708,1.77063,1.77063,7856635.0
2009-04-27 08:36:00,1.77072,1.77075,1.7705,1.7705,4885659.0
2009-04-27 08:37:00,1.77036,1.77036,1.77011,1.77032,25056180.0
2009-04-27 08:38:00,1.77029,1.77035,1.77003,1.77003,9310104.0
2009-04-27 08:39:00,1.77006,1.77022,1.76989,1.77022,4137404.0
2009-04-27 08:40:00,1.7702,1.7702,1.77009,1.77011,8474141.0
2009-04-27 08:41:00,1.77036,1.77063,1.77036,1.77057,4368492.0
2009-04-27 08:42:00,1.77059,1.7706,1.77043,1.77048,6341148.0
2009-04-27 08:43:00,1.77052,1.77052,1.76996,1.76996,8279528.0
2009-04-27 08:44:00,1.76988,1.76988,1.76967,1.76981,12814636.0
2009-04-27 08:45:00,1.76991,1.77041,1.76991,1.77041,2761924.0
2009-04-27 08:46:00,1.7703,1.77032,1.77018,1.77024,17106343.0
2009-04-27 08:47:00,1.77026,1.77058,1.77026,1.77031,28886315.0
2009-04-27 08:48:00,1.77046,1.77075,1.77046,1.77072,3336879.0
2009-04-27 08:49:00,1.77077,1.77079,1.77046,1.77046,3895409.0
2009-04-27 08:50:00,1.77026,1.77026,1.76991,1.76991,18083583.0
2009-04-27 08:51:00,1.76987,1.76997,1.76973,1.76973,14032336.0
2009-04-27 08:52:00,1.76965,1.76982,1.76965,1.76977,8281942.0
2009-04-27 08:53:00,1.7696,1.7696,1.76907,1.76907,2902229.0
2009-04-27 08:54:00,1.76896,1.76896,1.76854,1.76854,4071506.0
2009-04-27 08:55:00,1.76831,1.76857,1.76817,1.76854,5863416.0
2009-04-27 08:56:00,1.76872,1.76872,1.7685,1.76851,13218329.0
2009-04-27 08:57:00,1.76843,1.76843,1.76778,1.76778,6049606.0
2009-04-27 08:58:00,1.76775,1.76841,1.76775,1.76841,7929208.0
2009-04-27 08:59:00,1.76852,1.76895,1.76852,1.76881,23735871.0
2009-04-27 09:00:00,1.76867,1.76876,1.76867,1.76875,2616065.0
2009-04-27 09:01:00,1.76874,1.76889,1.7687,1.76871,5529960.0
2009-04-27 09:02:00,1.76876,1.76896,1.76854,1.76854,1528304.0
2009-04-27 09:03:00,1.76843,1.7687,1.7684,1.7687,10480173.0
2009-04-27 09:04:00,1.76879,1.7688,1.76782,1.76782,9594226.0
2009-04-27 09:05:00,1.76767,1.76784,1.76767,1.76784,9522482.0
2009-04-27 09:06:00,1.7678,1.768,1.76731,1.768,10496932.0
2009-04-27 09:07:00,1.76821,1.76851,1.76821,1.76826,6364996.0
2009-04-27 09:08:00,1.7684,1.76886,1.7684,1.76877,10890722.0
2009-04-27 09:09:00,1.76885,1.76901,1.76872,1.76872,3722355.0
2009-04-27 09:10:00,1.76867,1.76876,1.7686,1.76872,12082745.0
2009-04-27 09:11:00,1.76864,1.76872,1.76856,1.76863,1644623.0
2009-04-27 09:12:00,1.76869,1.76886,1.76862,1.76862,894550.0
2009-04-27 09:13:00,1.76849,1.76859,1.76843,1.76855,6928761.0
2009-04-27 09:14:00,1.7685,1.76875,1.7685,1.76875,2069900.0
2009-04-27 09:15:00,1.76882,1.769,1.76874,1.769,5890503.0
2009-04-27 09:16:00,1.76895,1.76965,1.76895,1.76958,7455557.0
2009-04-27 09:17:00,1.76974,1.77045,1.76964,1.77045,26796343.0
2009-04-27 09:18:00,1.77032,1.77036,1.76995,1.76995,3415882.0
2009-04-27 09:19:00,1.76946,1.76998,1.76945,1.76998,13253175.0
2009-04-27 09:20:00,1.77006,1.77028,1.77006,1.77028,7700278.0
2009-04-27 09:21:00,1.77041,1.77047,1.77014,1.77014,6672078.0
2009-04-27 09:22:00,1.77006,1.77006,1.76947,1.76985,8796877.0
2009-04-27 09:23:00,1.76973,1.76973,1.76928,1.76928,21270803.0
2009-04-27 09:24:00,1.76911,1.76911,1.76849,1.76864,4363990.0
2009-04-27 09:25:00,1.76865,1.76865,1.76818,1.76845,14045329.0
2009-04-27 09:26:00,1.76832,1.76842,1.76788,1.76837,3402518.0
2009-04-27 09:27:00,1.76835,1.76858,1.76821,1.76858,11538969.0
2009-04-27 09:28:00,1.76861,1.76924,1.76861,1.76924,21652216.0
2009-04-27 09:29:00,1.76916,1.76931,1.76899,1.76929,9410182.0
2009-04-27 09:30:00,1.76918,1.76918,1.76894,1.76912,10874222.0
2009-04-27 09:31:00,1.76905,1.76912,1.76888,1.76892,6377654.0
2009-04-27 09:32:00,1.76891,1.7694,1.76875,1.7694,3625395.0
2009-04-27 09:33:00,1.76968,1.76996,1.76964,1.76964,36921775.0
2009-04-27 09:34:00,1.76969,1.77044,1.76969,1.77032,6984693.0
2009-04-27 09:35:00,1.77035,1.77092,1.77035,1.77092,3105595.0
2009-04-27 09:36:00,1.77112,1.77155,1.77106,1.77141,4672617.0
2009-04-27 09:37:00,1.77124,1.77124,1.77076,1.77092,12461282.0
2009-04-27 09:38:00,1.77091,1.77125,1.77091,1.77109,4715876.0
2009-04-27 09:39:00,1.77108,1.77126,1.77108,1.77121,9871056.0
2009-04-27 09:40:00,1.77104,1.77104,1.77057,1.77057,8314231.0
2009-04-27 09:41:00,1.77073,1.77111,1.77073,1.77111,4582803.0
2009-04-27 09:42:00,1.77117,1.77129,1.77096,1.77129,9978159.0
2009-04-27 09:43:00,1.77133,1.77133,1.77107,1.77116,6448025.0
2009-04-27 09:44:00,1.7711,1.77143,1.7711,1.77142,3481664.0
2009-04-27 09:45:00,1.77127,1.77127,1.77085,1.77085,45473444.0
2009-04-27 09:46:00,1.77069,1.77071,1.77053,1.77068,4261619.0
2009-04-27 09:47:00,1.77066,1.77066,1.77032,1.77032,7575421.0
2009-04-27 09:48:00,1.77022,1.77026,1.7701,1.77011,4440956.0
2009-04-27 09:49:00,1.76996,1.76996,1.76971,1.76975,4312165.0
2009-04-27 09:50:00,1.76976,1.76976,1.76957,1.76957,10653786.0
2009-04-27 09:51:00,1.76956,1.76971,1.76956,1.76968,9585329.0
2009-04-27 09:52:00,1.76966,1.76979,1.76957,1.76969,17591073.0
2009-04-27 09:53:00,1.76972,1.76981,1.76963,1.76976,148868944.0
2009-04-27 09:54:00,1.76967,1.76967,1.76931,1.76931,7783569.0
2009-04-27 09:55:00,1.76934,1.76955,1.76934,1.76955,3616294.0
2009-04-27 09:56:00,1.76929,1.76929,1.76894,1.76897,5985859.0
2009-04-27 09:57:00,1.76911,1.7694,1.76911,1.7694,17068674.0
2009-04-27 09:58:00,1.76954,1.77034,1.76954,1.77034,3369366.0
2009-04-27 09:59:00,1.77046,1.77079,1.77031,1.77031,6959587.0
2009-04-27 10:00:00,1.77002,1.77002,1.76944,1.76949,6604685.0
2009-04-27 10:01:00,1.76981,1.76997,1.76981,1.76997,2524043.0
2009-04-27 10:02:00,1.76992,1.76992,1.76968,1.76968,11835790.0
2009-04-27 10:03:00,1.76966,1.76983,1.76966,1.76977,1767604.0
2009-04-27 10:04:00,1.76966,1.76966,1.76944,1.76944,10261643.0
2009-04-27 10:05:00,1.76942,1.76957,1.76936,1.76957,19380939.0
2009-04-27 10:06:00,1.76953,1.76978,1.76814,1.76978,4700266.0
2009-04-27 10:07:00,1.76999,1.77038,1.76999,1.77038,2510313.0
2009-04-27 10:08:00,1.77009,1.77009,1.76974,1.76974,15148466.0
2009-04-27 10:09:00,1.76972,1.77026,1.76972,1.77026,4148377.0
2009-04-27 10:10:00,1.77046,1.77049,1.77033,1.77033,9093264.0
2009-04-27 10:11:00,1.7704,1.77078,1.7704,1.77078,4331009.0
2009-04-27 10:12:00,1.77073,1.77073,1.77058,1.77064,14877059.0
2009-04-27 10:13:00,1.77085,1.77114,1.77085,1.77088,98285824.0
2009-04-27 10:14:00,1.7708,1.7708,1.7704,1.77057,2652415.0
2009-04-27 10:15:00,1.77045,1.77045,1.76993,1.76998,5584718.0
2009-04-27 10:16:00,1.76997,1.76997,1.76945,1.76945,10019377.0
2009-04-27 10:17:00,1.76932,1.7696,1.76932,1.76952,98750295.0
2009-04-27 10:18:00,1.76967,1.77024,1.76967,1.77017,14200677.0
2009-04-27 10:19:00,1.77009,1.77009,1.76941,1.76941,8394259.0
2009-04-27 10:20:00,1.7694,1.7703,1.7694,1.7703,37267295.0
2009-04-27 10:21:00,1.7704,1.7704,1.77018,1.7703,72128472.0
2009-04-27 10:22:00,1.77033,1.77033,1.77006,1.77009,7643459.0
2009-04-27 10:23:00,1.77,1.77,1.76978,1.76999,1087962.0
2009-04-27 10:24:00,1.77,1.77005,1.76989,1.76989,4598896.0
2009-04-27 10:25:00,1.76975,1.76989,1.76966,1.76989,8864275.0
2009-04-27 10:26:00,1.7699,1.76993,1.76983,1.76987,6427123.0
2009-04-27 10:27:00,1.76984,1.76999,1.76984,1.76997,1091558.0
2009-04-27 10:28:00,1.7699,1.76992,1.76972,1.76987,5591714.0
2009-04-27 10:29:00,1.7698,1.7698,1.7695,1.76951,2407670.0
2009-04-27 10:30:00,1.76959,1.76964,1.76953,1.76957,5864936.0
2009-04-27 10:31:00,1.76995,1.7704,1.76995,1.77026,13623521.0
2009-04-27 10:32:00,1.77032,1.77055,1.77032,1.7705,14931376.0
2009-04-27 10:33:00,1.77072,1.77145,1.77072,1.77145,19175040.0
2009-04-27 10:34:00,1.77146,1.77146,1.77123,1.77123,5974963.0
2009-04-27 10:35:00,1.77107,1.77108,1.77055,1.77055,18071872.0
2009-04-27 10:36:00,1.77056,1.77068,1.77053,1.77068,5988954.0
2009-04-27 10:37:00,1.77069,1.77134,1.77069,1.77134,11415687.0
2009-04-27 10:38:00,1.77152,1.77197,1.77152,1.77189,13692711.0
2009-04-27 10:39:00,1.77186,1.77191,1.77164,1.77164,3320227.0
2009-04-27 10:40:00,1.77169,1.77251,1.77169,1.77251,10616230.0
2009-04-27 10:41:00,1.77256,1.77268,1.77236,1.77236,7898996.0
2009-04-27 10:42:00,1.77226,1.77226,1.77185,1.77185,3371303.0
2009-04-27 10:43:00,1.77182,1.77229,1.7717,1.77229,7566758.0
2009-04-27 10:44:00,1.7726,1.77298,1.7726,1.77298,4791989.0
2009-04-27 10:45:00,1.77299,1.77313,1.77299,1.77313,1184992.0
2009-04-27 10:46:00,1.77303,1.77313,1.77289,1.77289,2634884.0
2009-04-27 10:47:00,1.77287,1.77293,1.77254,1.77254,10096564.0
2009-04-27 10:48:00,1.77249,1.77249,1.77217,1.77217,9690250.0
2009-04-27 10:49:00,1.77209,1.77209,1.7716,1.7716,43794396.0
2009-04-27 10:50:00,1.77157,1.77166,1.77148,1.77166,17080634.0
2009-04-27 10:51:00,1.77181,1.772,1.77181,1.77195,58864500.0
2009-04-27 10:52:00,1.77188,1.7719,1.77175,1.77175,2831208.0
2009-04-27 10:53:00,1.7716,1.77174,1.77131,1.77131,5767064.0
2009-04-27 10:54:00,1.77122,1.77122,1.7708,1.7708,39999833.0
2009-04-27 10:55:00,1.77076,1.77076,1.77041,1.77041,5298304.0
2009-04-27 10:56:00,1.77042,1.77042,1.76971,1.76998,28632755.0
2009-04-27 10:57:00,1.77014,1.77023,1.77001,1.77001,7940562.0
2009-04-27 10:58:00,1.77008,1.77054,1.77008,1.77034,5159043.0
2009-04-27 10:59:00,1.77035,1.77067,1.77035,1.77067,8966319.0
2009-04-27 11:00:00,1.77075,1.77086,1.77056,1.77056,5954901.0
2009-04-27 11:01:00,1.77051,1.77056,1.77041,1.77056,28444250.0
2009-04-27 11:02:00,1.77061,1.77094,1.77061,1.77081,12502994.0
2009-04-27 11:03:00,1.77077,1.77077,1.77061,1.77061,2837481.0
2009-04-27 11:04:00,1.77049,1.77049,1.76984,1.76984,4329832.0
2009-04-27 11:05:00,1.7698,1.7698,1.76939,1.76942,6655336.0
2009-04-27 11:06:00,1.76898,1.76936,1.76898,1.76921,3349842.0
2009-04-27 11:07:00,1.76918,1.7692,1.76903,1.76909,8590101.0
2009-04-27 11:08:00,1.76906,1.76919,1.76903,1.76903,9974133.0
2009-04-27 11:09:00,1.76919,1.76987,1.76905,1.76987,3503525.0
2009-04-27 11:10:00,1.77,1.77034,1.77,1.7703,4925486.0
2009-04-27 11:11:00,1.77009,1.77009,1.76989,1.76991,1381053.0
2009-04-27 11:12:00,1.77009,1.77013,1.76988,1.76988,15072177.0
2009-04-27 11:13:00,1.76974,1.76974,1.76928,1.76936,24115336.0
2009-04-27 11:14:00,1.76929,1.76929,1.7691,1.7691,4314365.0
2009-04-27 11:15:00,1.76904,1.76917,1.76904,1.76917,6938004.0
2009-04-27 11:16:00,1.76927,1.7694,1.76926,1.76931,18590322.0
2009-04-27 11:17:00,1.76945,1.76998,1.76945,1.76998,7801945.0
2009-04-27 11:18:00,1.76989,1.76989,1.7693,1.76953,63024407.0
2009-04-27 11:19:00,1.76965,1.76997,1.76965,1.76997,63178880.0
2009-04-27 11:20:00,1.76987,1.76987,1.76971,1.76972,3274723.0
2009-04-27 11:21:00,1.76962,1.76962,1.76916,1.76916,10877480.0
2009-04-27 11:22:00,1.76901,1.76901,1.76876,1.76877,14676111.0
2009-04-27 11:23:00,1.76873,1.76905,1.76873,1.76886,5640276.0
2009-04-27 11:24:00,1.76923,1.76937,1.76894,1.76937,3677004.0
2009-04-27 11:25:00,1.76939,1.76997,1.76939,1.76997,8151280.0
2009-04-27 11:26:00,1.77004,1.77004,1.7699,1.7699,5199693.0
2009-04-27 11:27:00,1.76987,1.76987,1.76956,1.76969,9927175.0
2009-04-27 11:28:00,1.76961,1.76961,1.7692,1.7692,7949896.0
2009-04-27 11:29:00,1.76919,1.76922,1.76891,1.76922,10089830.0
2009-04-27 11:30:00,1.76919,1.76954,1.76919,1.76954,6201303.0
2009-04-27 11:31:00,1.76973,1.76988,1.76973,1.76974,13015458.0
2009-04-27 11:32:00,1.76962,1.76962,1.769,1.769,3201768.0
2009-04-27 11:33:00,1.76894,1.76903,1.76893,1.76903,4594857.0
2009-04-27 11:34:00,1.76911,1.76921,1.76896,1.76921,16480943.0
2009-04-27 11:35:00,1.76941,1.77011,1.76941,1.77011,4099807.0
2009-04-27 11:36:00,1.77014,1.77014,1.76977,1.76977,8414213.0
2009-04-27 11:37:00,1.76961,1.76961,1.76947,1.76947,9913768.0
2009-04-27 11:38:00,1.76941,1.76983,1.76941,1.76983,967112.0
2009-04-27 11:39:00,1.76999,1.77027,1.76999,1.76999,4086455.0
2009-04-27 11:40:00,1.76982,1.76982,1.76944,1.76944,8092012.0
2009-04-27 11:41:00,1.76966,1.77033,1.76966,1.77033,2406671.0
2009-04-27 11:42:00,1.77044,1.7711,1.77044,1.77101,3707006.0
2009-04-27 11:43:00,1.77084,1.77084,1.77052,1.77052,11859113.0
2009-04-27 11:44:00,1.77037,1.77037,1.77003,1.77033,7238893.0
2009-04-27 11:45:00,1.77066,1.77169,1.77066,1.7716,7371176.0
2009-04-27 11:46:00,1.77187,1.772,1.77182,1.77195,5721376.0
2009-04-27 11:47:00,1.77213,1.77311,1.77213,1.77311,91536000.0
2009-04-27 11:48:00,1.7732,1.77339,1.77318,1.77338,978409.0
2009-04-27 11:49:00,1.77324,1.77324,1.77276,1.77276,13319929.0
2009-04-27 11:50:00,1.77269,1.77278,1.77231,1.77231,2930133.0
2009-04-27 11:51:00,1.77222,1.77231,1.77186,1.77231,15170768.0
2009-04-27 11:52:00,1.77234,1.77246,1.77226,1.77226,5349622.0
2009-04-27 11:53:00,1.77229,1.77229,1.7721,1.77228,9171907.0
2009-04-27 11:54:00,1.77239,1.77255,1.77234,1.7725,3625683.0
2009-04-27 11:55:00,1.77243,1.77247,1.77201,1.77201,3226204.0
2009-04-27 11:56:00,1.77188,1.77188,1.77151,1.77151,24568239.0
2009-04-27 11:57:00,1.77145,1.77147,1.77114,1.77114,65606016.0
2009-04-27 11:58:00,1.7711,1.7711,1.77081,1.77081,2572571.0
2009-04-27 11:59:00,1.77103,1.77122,1.77103,1.77118,9933037.0
2009-04-27 12:00:00,1.77119,1.77119,1.77093,1.771,10484613.0
2009-04-27 12:01:00,1.77106,1.77208,1.77106,1.77189,24171480.0
2009-04-27 12:02:00,1.77167,1.77191,1.77151,1.77191,7650363.0
2009-04-27 12:03:00,1.77204,1.7721,1.77193,1.77207,41093681.0
2009-04-27 12:04:00,1.77198,1.77198,1.77174,1.77176,3213837.0
2009-04-27 12:05:00,1.77189,1.77197,1.77181,1.7719,8079022.0
2009-04-27 12:06:00,1.77182,1.77189,1.7716,1.77189,3429517.0
2009-04-27 12:07:00,1.772,1.77233,1.77188,1.77229,17180865.0
2009-04-27 12:08:00,1.77237,1.77277,1.77233,1.77277,4275029.0
2009-04-27 12:09:00,1.77285,1.77316,1.77285,1.77309,5717578.0
2009-04-27 12:10:00,1.77311,1.77329,1.77291,1.77329,3712032.0
2009-04-27 12:11:00,1.7734,1.7734,1.77326,1.77327,1941635.0
2009-04-27 12:12:00,1.77324,1.77336,1.77316,1.77322,3024790.0
2009-04-27 12:13:00,1.77314,1.77314,1.77278,1.77278,3376043.0
2009-04-27 12:14:00,1.77271,1.77271,1.77196,1.77229,3699885.0
2009-04-27 12:15:00,1.77228,1.77228,1.77206,1.77206,160857294.0
2009-04-27 12:16:00,1.77184,1.77192,1.77172,1.77172,10403581.0
2009-04-27 12:17:00,1.77172,1.77203,1.77162,1.77203,1828078.0
2009-04-27 12:18:00,1.7722,1.77246,1.7722,1.77239,9120879.0
2009-04-27 12:19:00,1.77233,1.77236,1.77201,1.77203,6638525.0
2009-04-27 12:20:00,1.77217,1.7723,1.77217,1.7723,6498479.0
2009-04-27 12:21:00,1.77239,1.77248,1.77239,1.77246,1149429.0
2009-04-27 12:22:00,1.77253,1.77295,1.77253,1.77295,6277704.0
2009-04-27 12:23:00,1.77281,1.77282,1.77233,1.77233,7209186.0
2009-04-27 12:24:00,1.77226,1.77228,1.77203,1.77203,8461403.0
2009-04-27 12:25:00,1.77186,1.77186,1.7717,1.77185,5158133.0
2009-04-27 12:26:00,1.7718,1.77183,1.7715,1.77183,9404356.0
2009-04-27 12:27:00,1.77198,1.77226,1.77198,1.77199,74352160.0
2009-04-27 12:28:00,1.77191,1.77199,1.77162,1.77199,3214269.0
2009-04-27 12:29:00,1.77194,1.77194,1.77147,1.77147,125359920.0
2009-04-27 12:30:00,1.77123,1.7713,1.77088,1.77088,6732658.0
2009-04-27 12:31:00,1.77087,1.77093,1.77063,1.77093,8699126.0
2009-04-27 12:32:00,1.7711,1.77135,1.7711,1.7711,6878770.0
2009-04-27 12:33:00,1.77095,1.77101,1.77088,1.77095,56070465.0
2009-04-27 12:34:00,1.77076,1.77076,1.77036,1.77036,3193162.0
2009-04-27 12:35:00,1.77022,1.77028,1.76994,1.77002,14497778.0
2009-04-27 12:36:00,1.76973,1.77037,1.76973,1.77037,5324528.0
2009-04-27 12:37:00,1.77059,1.77082,1.77055,1.77055,3075181.0
2009-04-27 12:38:00,1.77059,1.77087,1.77059,1.77075,2608813.0
2009-04-27 12:39:00,1.77097,1.77122,1.7709,1.77094,3725898.0
2009-04-27 12:40:00,1.77088,1.77117,1.77085,1.77117,3624501.0
2009-04-27 12:41:00,1.77119,1.77182,1.77117,1.77182,22725906.0
2009-04-27 12:42:00,1.77172,1.7722,1.77172,1.7722,1879674.0
2009-04-27 12:43:00,1.77228,1.77255,1.77228,1.77255,11058352.0
2009-04-27 12:44:00,1.77261,1.77286,1.77261,1.77286,6515821.0
2009-04-27 12:45:00,1.77294,1.77363,1.77294,1.77363,201103690.0
2009-04-27 12:46:00,1.77365,1.77379,1.77343,1.77343,3868977.0
2009-04-27 12:47:00,1.77347,1.77347,1.77301,1.77328,6124543.0
2009-04-27 12:48:00,1.77331,1.77349,1.77323,1.77349,4736026.0
2009-04-27 12:49:00,1.77359,1.77378,1.77335,1.77335,8432614.0
2009-04-27 12:50:00,1.77363,1.77386,1.77359,1.77359,14317367.0
2009-04-27 12:51:00,1.77355,1.77361,1.77336,1.77361,13922879.0
2009-04-27 12:52:00,1.7736,1.77375,1.77358,1.77367,6899919.0
2009-04-27 12:53:00,1.77352,1.77352,1.77341,1.77341,44355600.0
2009-04-27 12:54:00,1.77335,1.77345,1.77313,1.77345,7756601.0
2009-04-27 12:55:00,1.77365,1.77406,1.77365,1.77406,38211558.0
2009-04-27 12:56:00,1.77409,1.77409,1.77375,1.77375,13660121.0
2009-04-27 12:57:00,1.77352,1.77352,1.77321,1.77321,4477424.0
2009-04-27 12:58:00,1.77337,1.77337,1.77315,1.77315,2690202.0
2009-04-27 12:59:00,1.77328,1.77346,1.77328,1.77333,5496217.0
2009-04-27 13:00:00,1.77326,1.77327,1.77286,1.77286,5936202.0
2009-04-27 13:01:00,1.77296,1.77311,1.77284,1.77311,112432788.0
2009-04-27 13:02:00,1.77315,1.77362,1.77315,1.77362,7325323.0
2009-04-27 13:03:00,1.77364,1.77385,1.77348,1.77385,8768310.0
2009-04-27 13:04:00,1.7738,1.7738,1.77361,1.77373,8257144.0
2009-04-27 13:05:00,1.77368,1.7739,1.7736,1.77389,2085183.0
2009-04-27 13:06:00,1.77376,1.77376,1.77333,1.77333,45511032.0
2009-04-27 13:07:00,1.77322,1.77386,1.77322,1.77386,2891355.0
2009-04-27 13:08:00,1.77402,1.77404,1.77365,1.7737,5563584.0
2009-04-27 13:09:00,1.77359,1.77359,1.77294,1.77294,3354677.0
2009-04-27 13:10:00,1.77279,1.77282,1.77273,1.7728,5043319.0
2009-04-27 13:11:00,1.77322,1.7735,1.77322,1.77324,56865040.0
2009-04-27 13:12:00,1.77307,1.77307,1.7729,1.77298,5424036.0
2009-04-27 13:13:00,1.77307,1.77324,1.77306,1.77312,29452649.0
2009-04-27 13:14:00,1.77314,1.77341,1.77314,1.77333,2954596.0
2009-04-27 13:15:00,1.77323,1.77338,1.77323,1.77336,10948221.0
2009-04-27 13:16:00,1.77327,1.77327,1.77319,1.77326,6585203.0
2009-04-27 13:17:00,1.7733,1.77336,1.77324,1.77333,187031144.0
2009-04-27 13:18:00,1.7733,1.77331,1.77312,1.77312,3414638.0
2009-04-27 13:19:00,1.7731,1.7732,1.77287,1.77287,7301084.0
2009-04-27 13:20:00,1.77262,1.77262,1.77194,1.77194,56238853.0
2009-04-27 13:21:00,1.77178,1.77178,1.77117,1.77117,3706462.0
2009-04-27 13:22:00,1.77096,1.77096,1.77025,1.77025,8349133.0
2009-04-27 13:23:00,1.77021,1.77021,1.77003,1.77003,3770161.0
2009-04-27 13:24:00,1.77008,1.77008,1.76983,1.76983,8870943.0
2009-04-27 13:25:00,1.76971,1.76987,1.7696,1.76987,4642150.0
2009-04-27 13:26:00,1.77001,1.7701,1.76976,1.7701,4435734.0
2009-04-27 13:27:00,1.77003,1.77003,1.76995,1.76998,19959603.0
2009-04-27 13:28:00,1.77007,1.7702,1.77007,1.77007,5122765.0
2009-04-27 13:29:00,1.77004,1.77021,1.76998,1.77021,3425269.0
2009-04-27 13:30:00,1.77019,1.77029,1.76984,1.77029,8604201.0
2009-04-27 13:31:00,1.77024,1.77024,1.76893,1.76972,115156120.0
2009-04-27 13:32:00,1.76964,1.76964,1.76917,1.76917,6118841.0
2009-04-27 13:33:00,1.76913,1.76913,1.76887,1.76887,7612699.0
2009-04-27 13:34:00,1.7688,1.7688,1.76834,1.76834,5578725.0
2009-04-27 13:35:00,1.76835,1.76886,1.76835,1.76868,2595382.0
2009-04-27 13:36:00,1.76859,1.76868,1.76858,1.76862,6822444.0
2009-04-27 13:37:00,1.76879,1.76911,1.76833,1.76911,2116666.0
2009-04-27 13:38:00,1.76924,1.76942,1.76924,1.76941,8321813.0
2009-04-27 13:39:00,1.76945,1.76968,1.76943,1.7696,3135810.0
2009-04-27 13:40:00,1.76953,1.76977,1.76953,1.76968,6643959.0
2009-04-27 13:41:00,1.76978,1.77018,1.76978,1.77018,3011307.0
2009-04-27 13:42:00,1.77022,1.77022,1.77,1.77001,1586154.0
2009-04-27 13:43:00,1.77001,1.77031,1.77001,1.77024,95508744.0
2009-04-27 13:44:00,1.77014,1.77025,1.76979,1.76979,10448317.0
2009-04-27 13:45:00,1.76963,1.76963,1.7693,1.7693,6025731.0
2009-04-27 13:46:00,1.76916,1.76936,1.76912,1.76936,9125055.0
2009-04-27 13:47:00,1.76938,1.76978,1.76938,1.76978,5058186.0
2009-04-27 13:48:00,1.76964,1.76964,1.76931,1.76931,4421165.0
2009-04-27 13:49:00,1.76915,1.76916,1.76851,1.76881,3329355.0
2009-04-27 13:50:00,1.7687,1.7687,1.76825,1.7684,21740435.0
2009-04-27 13:51:00,1.76861,1.76927,1.76861,1.76927,5388536.0
2009-04-27 13:52:00,1.76937,1.76958,1.76937,1.7695,14039727.0
2009-04-27 13:53:00,1.76948,1.76957,1.76944,1.76951,9665120.0
2009-04-27 13:54:00,1.76951,1.76957,1.76937,1.76945,2461052.0
2009-04-27 13:55:00,1.7695,1.76978,1.76947,1.76978,7745283.0
2009-04-27 13:56:00,1.76982,1.77009,1.76951,1.76951,8863630.0
2009-04-27 13:57:00,1.76908,1.7692,1.769,1.76901,2034916.0
2009-04-27 13:58:00,1.76911,1.7692,1.76907,1.76912,16648554.0
2009-04-27 13:59:00,1.76918,1.76965,1.76916,1.76965,2466646.0
2009-04-27 14:00:00,1.76989,1.77022,1.76989,1.77021,3816525.0
2009-04-27 14:01:00,1.77019,1.77029,1.77006,1.77029,5575947.0
2009-04-27 14:02:00,1.77034,1.77043,1.7702,1.7702,14136020.0
2009-04-27 14:03:00,1.77008,1.77022,1.76997,1.76997,54452160.0
2009-04-27 14:04:00,1.76987,1.77031,1.76987,1.77031,5521187.0
2009-04-27 14:05:00,1.77041,1.77042,1.76994,1.77026,1113930.0
2009-04-27 14:06:00,1.77043,1.7709,1.77043,1.7709,12790194.0
2009-04-27 14:07:00,1.77105,1.77121,1.77096,1.77121,5561584.0
2009-04-27 14:08:00,1.77125,1.77125,1.77113,1.77122,1033372.0
2009-04-27 14:09:00,1.7711,1.77128,1.77096,1.77096,5720731.0
2009-04-27 14:10:00,1.77096,1.77097,1.7709,1.7709,21052069.0
2009-04-27 14:11:00,1.77081,1.77089,1.77081,1.77086,5096745.0
2009-04-27 14:12:00,1.77091,1.77116,1.7708,1.77116,8037222.0
2009-04-27 14:13:00,1.77134,1.77178,1.77131,1.77178,6546769.0
2009-04-27 14:14:00,1.77193,1.77193,1.77093,1.77093,12111541.0
2009-04-27 14:15:00,1.77088,1.771,1.7708,1.7708,12541705.0
2009-04-27 14:16:00,1.77083,1.77105,1.77081,1.77105,2259733.0
2009-04-27 14:17:00,1.77065,1.77106,1.77065,1.77106,69750419.0
2009-04-27 14:18:00,1.77118,1.77132,1.77084,1.77111,15020151.0
2009-04-27 14:19:00,1.77132,1.77177,1.77132,1.77177,3334256.0
2009-04-27 14:20:00,1.77183,1.77199,1.77169,1.77199,30173792.0
2009-04-27 14:21:00,1.77202,1.77202,1.77183,1.77187,13118129.0
2009-04-27 14:22:00,1.77183,1.77211,1.77182,1.77182,8351652.0
2009-04-27 14:23:00,1.77168,1.77168,1.77098,1.77098,4137323.0
2009-04-27 14:24:00,1.77086,1.77098,1.77063,1.77063,1937504.0
2009-04-27 14:25:00,1.77068,1.77118,1.77068,1.77118,15828608.0
2009-04-27 14:26:00,1.77144,1.77177,1.77144,1.77177,5405599.0
2009-04-27 14:27:00,1.77186,1.77192,1.77175,1.77192,63871600.0
2009-04-27 14:28:00,1.77182,1.77185,1.77173,1.77185,7670683.0
2009-04-27 14:29:00,1.77188,1.77188,1.77164,1.77164,5223737.0
2009-04-27 14:30:00,1.77153,1.77153,1.77122,1.77122,4045351.0
2009-04-27 14:31:00,1.77116,1.77118,1.77076,1.77076,14593119.0
2009-04-27 14:32:00,1.77077,1.77132,1.77077,1.77132,2338658.0
2009-04-27 14:33:00,1.77152,1.77213,1.77152,1.77181,9282745.0
2009-04-27 14:34:00,1.77176,1.77197,1.77173,1.77197,12292831.0
2009-04-27 14:35:00,1.77213,1.77253,1.77206,1.77241,5054746.0
2009-04-27 14:36:00,1.77239,1.77254,1.77225,1.77225,8928721.0
2009-04-27 14:37:00,1.77235,1.7725,1.77223,1.7725,7064972.0
2009-04-27 14:38:00,1.77216,1.77278,1.77216,1.77277,19714203.0
2009-04-27 14:39:00,1.77293,1.77396,1.77293,1.77387,10412114.0
2009-04-27 14:40:00,1.77375,1.77376,1.77347,1.77347,56445250.0
2009-04-27 14:41:00,1.77346,1.77346,1.77238,1.77241,47974202.0
2009-04-27 14:42:00,1.7724,1.77271,1.7724,1.77269,3672217.0
2009-04-27 14:43:00,1.77275,1.77315,1.77267,1.77315,15322290.0
2009-04-27 14:44:00,1.77338,1.7735,1.77335,1.77344,6474278.0
2009-04-27 14:45:00,1.77339,1.77339,1.77317,1.77335,9038831.0
2009-04-27 14:46:00,1.77348,1.77368,1.77339,1.77339,4967910.0
2009-04-27 14:47:00,1.77313,1.77313,1.77294,1.77301,1271870.0
2009-04-27 14:48:00,1.77284,1.77284,1.77235,1.77241,5658662.0
2009-04-27 14:49:00,1.77232,1.77232,1.77149,1.7719,9522030.0
2009-04-27 14:50:00,1.77195,1.77311,1.77195,1.77311,2188174.0
2009-04-27 14:51:00,1.77313,1.77347,1.77313,1.77326,3357831.0
2009-04-27 14:52:00,1.77303,1.77303,1.77204,1.77204,9973477.0
2009-04-27 14:53:00,1.77204,1.77219,1.77204,1.77206,6411635.0
2009-04-27 14:54:00,1.77194,1.77194,1.77124,1.77124,2399167.0
2009-04-27 14:55:00,1.77102,1.77102,1.77055,1.77055,2075763.0
2009-04-27 14:56:00,1.77056,1.77061,1.77023,1.77023,14040328.0
2009-04-27 14:57:00,1.77027,1.77042,1.77011,1.77011,23307763.0
2009-04-27 14:58:00,1.76984,1.76984,1.7695,1.7695,8981562.0
2009-04-27 14:59:00,1.76945,1.76966,1.76945,1.76966,9984881.0
2009-04-27 15:00:00,1.76993,1.77009,1.7698,1.77009,42738030.0
2009-04-27 15:01:00,1.77008,1.77036,1.77006,1.77036,10881486.0
2009-04-27 15:02:00,1.77046,1.77115,1.77046,1.77107,19083051.0
2009-04-27 15:03:00,1.77099,1.77099,1.77072,1.77073,15790970.0
2009-04-27 15:04:00,1.77092,1.77092,1.77038,1.77038,26108850.0
2009-04-27 15:05:00,1.77024,1.77059,1.77015,1.77059,1281398.0
2009-04-27 15:06:00,1.77042,1.7709,1.76907,1.7709,3143109.0
2009-04-27 15:07:00,1.77092,1.77133,1.77092,1.77133,12663687.0
2009-04-27 15:08:00,1.77134,1.77161,1.77134,1.77161,9892136.0
2009-04-27 15:09:00,1.77165,1.77195,1.77165,1.77195,4821922.0
2009-04-27 15:10:00,1.77198,1.77239,1.77169,1.77218,2065870.0
2009-04-27 15:11:00,1.77198,1.77198,1.77151,1.77151,7065499.0
2009-04-27 15:12:00,1.77145,1.77145,1.77113,1.77119,8947749.0
2009-04-27 15:13:00,1.77125,1.77234,1.77125,1.77224,48862520.0
2009-04-27 15:14:00,1.77199,1.77199,1.7717,1.7717,5076130.0
2009-04-27 15:15:00,1.77159,1.77159,1.77069,1.7707,5604348.0
2009-04-27 15:16:00,1.77077,1.77106,1.77077,1.77105,2107639.0
2009-04-27 15:17:00,1.77097,1.77097,1.77062,1.77063,8110868.0
2009-04-27 15:18:00,1.77067,1.77067,1.76952,1.76952,12408147.0
2009-04-27 15:19:00,1.7697,1.7697,1.76912,1.76912,8054317.0
2009-04-27 15:20:00,1.76889,1.76889,1.76783,1.76818,11609130.0
2009-04-27 15:21:00,1.7684,1.76866,1.7684,1.7684,15660747.0
2009-04-27 15:22:00,1.76825,1.76825,1.76795,1.76801,2212257.0
2009-04-27 15:23:00,1.7681,1.76839,1.7681,1.7682,6187378.0
2009-04-27 15:24:00,1.76825,1.76825,1.76777,1.76777,10907841.0
2009-04-27 15:25:00,1.7676,1.76815,1.76684,1.76815,12780326.0
2009-04-27 15:26:00,1.76829,1.76839,1.76827,1.76828,5595607.0
2009-04-27 15:27:00,1.76808,1.76808,1.76775,1.76775,8014464.0
2009-04-27 15:28:00,1.76765,1.76765,1.76721,1.76721,4710514.0
2009-04-27 15:29:00,1.76707,1.76707,1.76687,1.76689,7176487.0
2009-04-27 15:30:00,1.76694,1.76706,1.76674,1.76679,1393731.0
2009-04-27 15:31:00,1.76669,1.76679,1.76657,1.76679,1094877.0
2009-04-27 15:32:00,1.76697,1.76755,1.76697,1.76755,5898181.0
2009-04-27 15:33:00,1.76743,1.76748,1.76716,1.76716,33882583.0
2009-04-27 15:34:00,1.76713,1.76713,1.76686,1.76687,2335696.0
2009-04-27 15:35:00,1.7668,1.7668,1.7664,1.7664,4420588.0
2009-04-27 15:36:00,1.76598,1.76643,1.76598,1.76621,8075712.0
2009-04-27 15:37:00,1.76619,1.76619,1.76502,1.76503,7593780.0
2009-04-27 15:38:00,1.76507,1.76531,1.76498,1.76531,14497893.0
2009-04-27 15:39:00,1.76539,1.76544,1.76521,1.76543,42678930.0
2009-04-27 15:40:00,1.76538,1.76538,1.76508,1.76508,5936473.0
2009-04-27 15:41:00,1.76495,1.76528,1.76487,1.76528,14018044.0
2009-04-27 15:42:00,1.76534,1.76545,1.76521,1.76545,6333293.0
2009-04-27 15:43:00,1.76544,1.76562,1.76533,1.76533,6175568.0
2009-04-27 15:44:00,1.76513,1.76533,1.76487,1.7652,4107327.0
2009-04-27 15:45:00,1.76512,1.76556,1.76512,1.76556,3310483.0
2009-04-27 15:46:00,1.76566,1.76566,1.76514,1.76535,19004709.0
2009-04-27 15:47:00,1.76509,1.76509,1.76474,1.76485,27427930.0
2009-04-27 15:48:00,1.76484,1.76493,1.76461,1.76493,45586465.0
2009-04-27 15:49:00,1.76508,1.76568,1.76508,1.76568,16745670.0
2009-04-27 15:50:00,1.76572,1.76594,1.76553,1.76553,8710542.0
2009-04-27 15:51:00,1.76526,1.76526,1.76452,1.76452,21329358.0
2009-04-27 15:52:00,1.76483,1.76483,1.7646,1.76479,2356247.0
2009-04-27 15:53:00,1.76452,1.76452,1.76408,1.76431,6954862.0
2009-04-27 15:54:00,1.76457,1.76503,1.76457,1.76503,7734610.0
2009-04-27 15:55:00,1.76509,1.76559,1.76509,1.76546,6069081.0
2009-04-27 15:56:00,1.76563,1.76573,1.76559,1.76567,7058549.0
2009-04-27 15:57:00,1.76581,1.7662,1.76581,1.76608,1811088.0
2009-04-27 15:58:00,1.76629,1.76668,1.76629,1.76668,4352757.0
2009-04-27 15:59:00,1.76672,1.76745,1.76672,1.76745,4075042.0
2009-04-27 16:00:00,1.76726,1.76726,1.76678,1.76691,7149544.0
2009-04-27 16:01:00,1.76687,1.7669,1.7668,1.7669,28830992.0
2009-04-27 16:02:00,1.76721,1.76747,1.76718,1.76747,7062771.0
2009-04-27 16:03:00,1.7675,1.76801,1.7675,1.76801,6345768.0
2009-04-27 16:04:00,1.76802,1.76822,1.76793,1.76822,5135091.0
2009-04-27 16:05:00,1.76837,1.769,1.76837,1.76893,6384165.0
2009-04-27 16:06:00,1.76886,1.76895,1.76874,1.76889,4901171.0
2009-04-27 16:07:00,1.76887,1.76968,1.76887,1.76968,2327468.0
2009-04-27 16:08:00,1.76971,1.77031,1.76971,1.77031,12637632.0
2009-04-27 16:09:00,1.77047,1.77047,1.76975,1.76975,30159080.0
2009-04-27 16:10:00,1.76976,1.77001,1.76956,1.76956,9221689.0
2009-04-27 16:11:00,1.76952,1.76967,1.76952,1.76967,16309777.0
2009-04-27 16:12:00,1.76982,1.77012,1.76982,1.76989,6567642.0
2009-04-27 16:13:00,1.7701,1.77024,1.77001,1.77017,12364290.0
2009-04-27 16:14:00,1.77019,1.77026,1.77,1.77,8049733.0
2009-04-27 16:15:00,1.76986,1.76992,1.7697,1.7697,4041927.0
2009-04-27 16:16:00,1.76966,1.76966,1.7694,1.7694,1727937.0
2009-04-27 16:17:00,1.76935,1.76935,1.7691,1.7691,3575801.0
2009-04-27 16:18:00,1.76908,1.76908,1.76859,1.76875,1363087.0
2009-04-27 16:19:00,1.76877,1.76877,1.76784,1.76784,9810586.0
2009-04-27 16:20:00,1.76776,1.76797,1.76776,1.76785,10403297.0
2009-04-27 16:21:00,1.76796,1.76833,1.76796,1.76833,25107659.0
2009-04-27 16:22:00,1.76827,1.76827,1.76788,1.76794,30735389.0
2009-04-27 16:23:00,1.76789,1.76867,1.76784,1.76867,6478565.0
2009-04-27 16:24:00,1.76851,1.76896,1.76851,1.76859,12814680.0
2009-04-27 16:25:00,1.76843,1.76843,1.76817,1.76834,6683962.0
2009-04-27 16:26:00,1.76846,1.76846,1.76734,1.76815,11052185.0
2009-04-27 16:27:00,1.76822,1.76832,1.76806,1.76806,10104952.0
2009-04-27 16:28:00,1.76808,1.76826,1.76808,1.76816,9240133.0
2009-04-27 16:29:00,1.76822,1.76849,1.76822,1.76825,11749719.0
2009-04-27 16:30:00,1.7683,1.76842,1.76822,1.76842,3969256.0
2009-04-27 16:31:00,1.76848,1.76872,1.76717,1.76717,8418537.0
2009-04-27 16:32:00,1.76882,1.76925,1.76882,1.76925,1638975.0
2009-04-27 16:33:00,1.76909,1.76909,1.76835,1.76835,6225933.0
2009-04-27 16:34:00,1.76847,1.76862,1.76847,1.76857,4166956.0
2009-04-27 16:35:00,1.76866,1.76891,1.76866,1.76881,3520679.0
2009-04-27 16:36:00,1.76869,1.76869,1.7669,1.76818,8801301.0
2009-04-27 16:37:00,1.76824,1.76916,1.76824,1.76916,33592921.0
2009-04-27 16:38:00,1.76931,1.76944,1.76919,1.76944,11110033.0
2009-04-27 16:39:00,1.76923,1.76923,1.76849,1.7686,2627232.0
2009-04-27 16:40:00,1.76875,1.76924,1.76875,1.76919,7157031.0
2009-04-27 16:41:00,1.7693,1.76965,1.76922,1.76965,2187366.0
2009-04-27 16:42:00,1.7698,1.77041,1.7698,1.77041,4161324.0
2009-04-27 16:43:00,1.77028,1.77046,1.77,1.77046,5232837.0
2009-04-27 16:44:00,1.77049,1.77095,1.77048,1.77048,33250848.0
2009-04-27 16:45:00,1.77035,1.77065,1.77035,1.77035,1972054.0
2009-04-27 16:46:00,1.77015,1.77016,1.77001,1.77016,8489110.0
2009-04-27 16:47:00,1.77011,1.77011,1.76966,1.77001,26986824.0
2009-04-27 16:48:00,1.77006,1.77034,1.77006,1.77034,6816086.0
2009-04-27 16:49:00,1.77037,1.77185,1.77037,1.77182,18235119.0
2009-04-27 16:50:00,1.77209,1.77273,1.77209,1.77273,10054307.0
2009-04-27 16:51:00,1.77287,1.77307,1.77287,1.77291,3815322.0
2009-04-27 16:52:00,1.77281,1.77281,1.77263,1.7727,13818695.0
2009-04-27 16:53:00,1.77282,1.77307,1.77282,1.77307,10506244.0
2009-04-27 16:54:00,1.77297,1.77335,1.77297,1.77327,3075699.0
2009-04-27 16:55:00,1.77305,1.77319,1.77301,1.77316,3110477.0
2009-04-27 16:56:00,1.77308,1.77308,1.77261,1.77294,8349597.0
2009-04-27 16:57:00,1.7728,1.7728,1.77252,1.77252,10621656.0
2009-04-27 16:58:00,1.77243,1.77243,1.77178,1.77178,10984413.0
2009-04-27 16:59:00,1.77187,1.77281,1.77187,1.77281,5371328.0
2009-04-27 17:00:00,1.77274,1.77309,1.77274,1.77309,3176257.0
2009-04-27 17:01:00,1.77317,1.77318,1.77268,1.77268,2186812.0
2009-04-27 17:02:00,1.77244,1.77244,1.77147,1.77182,43427670.0
2009-04-27 17:03:00,1.77164,1.77164,1.77124,1.77124,75969936.0
2009-04-27 17:04:00,1.77115,1.77115,1.77083,1.77111,3489489.0
2009-04-27 17:05:00,1.77106,1.77157,1.77106,1.77157,26745871.0
2009-04-27 17:06:00,1.77175,1.77205,1.77175,1.77205,1575482.0
2009-04-27 17:07:00,1.77218,1.77251,1.77218,1.77231,12399199.0
2009-04-27 17:08:00,1.77225,1.77271,1.77225,1.77269,9879498.0
2009-04-27 17:09:00,1.77262,1.77262,1.77203,1.77203,2884631.0
2009-04-27 17:10:00,1.77194,1.77202,1.77165,1.77202,5747874.0
2009-04-27 17:11:00,1.77226,1.77252,1.77226,1.77252,5060556.0
2009-04-27 17:12:00,1.77235,1.77238,1.77168,1.77172,5954552.0
2009-04-27 17:13:00,1.77175,1.77206,1.77175,1.77206,6826415.0
2009-04-27 17:14:00,1.7721,1.77214,1.77199,1.77199,12861152.0
2009-04-27 17:15:00,1.77204,1.77229,1.77166,1.77166,12616243.0
2009-04-27 17:16:00,1.77153,1.77153,1.77127,1.7715,10364085.0
2009-04-27 17:17:00,1.77183,1.77203,1.77178,1.77178,2350698.0
2009-04-27 17:18:00,1.77202,1.77236,1.77202,1.77215,9854813.0
2009-04-27 17:19:00,1.77214,1.77222,1.77184,1.77184,5394377.0
2009-04-27 17:20:00,1.77181,1.77235,1.77181,1.77235,1366684.0
2009-04-27 17:21:00,1.77239,1.77258,1.77211,1.77258,27419495.0
2009-04-27 17:22:00,1.77267,1.77344,1.77267,1.77344,3600288.0
2009-04-27 17:23:00,1.77361,1.77439,1.77361,1.77439,6849744.0
2009-04-27 17:24:00,1.77436,1.77522,1.77436,1.7752,5042533.0
2009-04-27 17:25:00,1.77515,1.77515,1.77494,1.77501,12323618.0
2009-04-27 17:26:00,1.77513,1.77535,1.77503,1.77506,7203621.0
2009-04-27 17:27:00,1.77487,1.77487,1.77463,1.77463,19507610.0
2009-04-27 17:28:00,1.77451,1.77456,1.77428,1.77439,4440869.0
2009-04-27 17:29:00,1.77432,1.77432,1.77352,1.77368,3140811.0
2009-04-27 17:30:00,1.77392,1.77429,1.77392,1.77422,5566937.0
2009-04-27 17:31:00,1.7744,1.77473,1.7744,1.77472,13591067.0
2009-04-27 17:32:00,1.77481,1.77518,1.7748,1.77518,6636224.0
2009-04-27 17:33:00,1.77523,1.77601,1.77523,1.77579,8858176.0
2009-04-27 17:34:00,1.77578,1.77605,1.77578,1.77578,1707721.0
2009-04-27 17:35:00,1.77562,1.7757,1.77541,1.7757,105727798.0
2009-04-27 17:36:00,1.77575,1.77595,1.77575,1.77595,11850510.0
2009-04-27 17:37:00,1.77591,1.77634,1.77591,1.77633,3889479.0
2009-04-27 17:38:00,1.77642,1.77654,1.77642,1.77653,1808134.0
2009-04-27 17:39:00,1.77667,1.77712,1.77667,1.77712,5649182.0
2009-04-27 17:40:00,1.77713,1.77755,1.7771,1.77755,6372743.0
2009-04-27 17:41:00,1.77743,1.77762,1.7771,1.77762,7104583.0
2009-04-27 17:42:00,1.77771,1.77771,1.77724,1.77728,4694733.0
2009-04-27 17:43:00,1.77716,1.77716,1.77686,1.77688,2293756.0
2009-04-27 17:44:00,1.77687,1.77687,1.77555,1.7758,84617190.0
2009-04-27 17:45:00,1.77579,1.77593,1.77579,1.77583,9281082.0
2009-04-27 17:46:00,1.77557,1.77557,1.77523,1.77531,9042585.0
2009-04-27 17:47:00,1.77531,1.77546,1.77522,1.77546,6239078.0
2009-04-27 17:48:00,1.7755,1.7755,1.7751,1.7751,6947955.0
2009-04-27 17:49:00,1.77508,1.77575,1.77508,1.77566,10606867.0
2009-04-27 17:50:00,1.77572,1.77607,1.77572,1.77605,4546524.0
2009-04-27 17:51:00,1.7761,1.77709,1.7761,1.77704,41782065.0
2009-04-27 17:52:00,1.77693,1.77693,1.77618,1.77654,4477954.0
2009-04-27 17:53:00,1.77682,1.77698,1.77648,1.7768,13174515.0
2009-04-27 17:54:00,1.77693,1.77766,1.77693,1.77748,4363406.0
2009-04-27 17:55:00,1.77741,1.77741,1.77708,1.77708,13517718.0
2009-04-27 17:56:00,1.77679,1.77686,1.77665,1.77665,9091878.0
2009-04-27 17:57:00,1.7766,1.77683,1.7766,1.77675,8244203.0
2009-04-27 17:58:00,1.77671,1.77682,1.7766,1.77676,19447276.0
2009-04-27 17:59:00,1.77678,1.77698,1.77647,1.77647,30781408.0
2009-04-27 18:00:00,1.77648,1.77666,1.77647,1.77666,9809747.0
2009-04-27 18:01:00,1.77676,1.777,1.77676,1.77697,55779376.0
2009-04-27 18:02:00,1.77702,1.77716,1.77702,1.77716,23940475.0
2009-04-27 18:03:00,1.77722,1.7773,1.7772,1.7772,6911800.0
2009-04-27 18:04:00,1.77709,1.77719,1.77682,1.77696,2422464.0
2009-04-27 18:05:00,1.77689,1.7769,1.7768,1.77681,11470139.0
2009-04-27 18:06:00,1.77696,1.77725,1.77696,1.77725,665536.0
2009-04-27 18:07:00,1.7773,1.77754,1.77696,1.77696,15975601.0
2009-04-27 18:08:00,1.77661,1.77672,1.77591,1.77591,2819134.0
2009-04-27 18:09:00,1.77597,1.77597,1.77571,1.77571,2455900.0
2009-04-27 18:10:00,1.77567,1.77567,1.77523,1.77551,41505095.0
2009-04-27 18:11:00,1.77558,1.7757,1.77558,1.77563,1480869.0
2009-04-27 18:12:00,1.77546,1.7758,1.77535,1.7758,5434084.0
2009-04-27 18:13:00,1.77577,1.77597,1.77574,1.77597,15290983.0
2009-04-27 18:14:00,1.77616,1.77672,1.77616,1.77672,4465255.0
2009-04-27 18:15:00,1.77701,1.77726,1.77701,1.77726,6506522.0
2009-04-27 18:16:00,1.77721,1.77726,1.77708,1.77726,4492518.0
2009-04-27 18:17:00,1.77722,1.77722,1.77716,1.77718,62364900.0
2009-04-27 18:18:00,1.77715,1.77715,1.77664,1.77664,5584839.0
2009-04-27 18:19:00,1.77655,1.77662,1.77635,1.77658,32847594.0
2009-04-27 18:20:00,1.77637,1.77637,1.77589,1.77634,8068964.0
2009-04-27 18:21:00,1.77638,1.77638,1.77586,1.77586,6096987.0
2009-04-27 18:22:00,1.77583,1.77608,1.77575,1.77608,1810976.0
2009-04-27 18:23:00,1.77573,1.77625,1.77573,1.77613,6184438.0
2009-04-27 18:24:00,1.77609,1.77609,1.7759,1.77598,5648273.0
2009-04-27 18:25:00,1.77586,1.77586,1.77567,1.77586,6151268.0
2009-04-27 18:26:00,1.776,1.77624,1.776,1.77624,20976665.0
2009-04-27 18:27:00,1.77647,1.77656,1.77632,1.77632,28692863.0
2009-04-27 18:28:00,1.77647,1.7768,1.77647,1.7768,44276832.0
2009-04-27 18:29:00,1.77674,1.77695,1.77646,1.77695,6982668.0
2009-04-27 18:30:00,1.77705,1.77723,1.77683,1.77688,8183398.0
2009-04-27 18:31:00,1.77701,1.77763,1.77701,1.77763,5609809.0
2009-04-27 18:32:00,1.77766,1.77796,1.77766,1.77791,5866318.0
2009-04-27 18:33:00,1.77782,1.77803,1.77779,1.77803,15477516.0
2009-04-27 18:34:00,1.77816,1.77875,1.77816,1.77875,7729893.0
2009-04-27 18:35:00,1.77885,1.7792,1.77885,1.7792,2205130.0
2009-04-27 18:36:00,1.77919,1.77942,1.7791,1.77942,5357831.0
2009-04-27 18:37:00,1.7795,1.78012,1.7795,1.78007,1186572.0
2009-04-27 18:38:00,1.78009,1.78016,1.77972,1.78016,11293292.0
2009-04-27 18:39:00,1.7803,1.78037,1.78018,1.78024,1631740.0
2009-04-27 18:40:00,1.78,1.78,1.77948,1.77948,125531355.0
2009-04-27 18:41:00,1.77946,1.77946,1.77924,1.77924,42156516.0
2009-04-27 18:42:00,1.77923,1.77927,1.77898,1.77898,2356313.0
2009-04-27 18:43:00,1.77871,1.77871,1.7777,1.7777,25261495.0
2009-04-27 18:44:00,1.77744,1.77744,1.77688,1.77714,4979816.0
2009-04-27 18:45:00,1.77732,1.77797,1.77732,1.77797,122209202.0
2009-04-27 18:46:00,1.77803,1.77813,1.77788,1.77788,9860621.0
2009-04-27 18:47:00,1.77779,1.77783,1.77775,1.77782,4116893.0
2009-04-27 18:48:00,1.77785,1.77785,1.77761,1.77761,9113528.0
2009-04-27 18:49:00,1.77757,1.77794,1.77751,1.77794,4936373.0
2009-04-27 18:50:00,1.77793,1.77897,1.77793,1.77897,36126771.0
2009-04-27 18:51:00,1.779,1.77902,1.77864,1.77864,24924745.0
2009-04-27 18:52:00,1.77864,1.7789,1.77847,1.7789,8848061.0
2009-04-27 18:53:00,1.77906,1.77944,1.77906,1.77944,3239545.0
2009-04-27 18:54:00,1.77939,1.77939,1.77916,1.77916,27036384.0
2009-04-27 18:55:00,1.77918,1.77925,1.77906,1.77925,6833475.0
2009-04-27 18:56:00,1.77931,1.77984,1.77927,1.77984,6432514.0
2009-04-27 18:57:00,1.78007,1.78072,1.78005,1.78072,3040734.0
2009-04-27 18:58:00,1.781,1.78138,1.781,1.78138,3256869.0
2009-04-27 18:59:00,1.78144,1.78163,1.7814,1.78151,44261000.0
2009-04-27 19:00:00,1.78133,1.78147,1.78088,1.78147,25252498.0
2009-04-27 19:01:00,1.78173,1.78206,1.78169,1.78169,15315673.0
2009-04-27 19:02:00,1.78142,1.78161,1.781,1.78161,4018369.0
2009-04-27 19:03:00,1.78174,1.78186,1.78165,1.78165,6652366.0
2009-04-27 19:04:00,1.78158,1.78231,1.78158,1.78231,3792874.0
2009-04-27 19:05:00,1.7822,1.78266,1.7822,1.78249,7773281.0
2009-04-27 19:06:00,1.78229,1.78337,1.78229,1.7828,23163600.0
2009-04-27 19:07:00,1.78294,1.78378,1.78294,1.78378,2039844.0
2009-04-27 19:08:00,1.78379,1.7841,1.78378,1.7841,9709996.0
2009-04-27 19:09:00,1.78412,1.78436,1.784,1.784,8673851.0
2009-04-27 19:10:00,1.78398,1.78398,1.78361,1.78371,8623448.0
2009-04-27 19:11:00,1.78373,1.7845,1.7837,1.7845,35604756.0
2009-04-27 19:12:00,1.78458,1.78469,1.78448,1.78457,8278462.0
2009-04-27 19:13:00,1.7846,1.78463,1.78441,1.78463,12338555.0
2009-04-27 19:14:00,1.7847,1.78489,1.7847,1.78485,2339381.0
2009-04-27 19:15:00,1.78477,1.78496,1.78464,1.78496,24310136.0
2009-04-27 19:16:00,1.78511,1.78548,1.78511,1.7852,2555453.0
2009-04-27 19:17:00,1.78512,1.78512,1.78438,1.78442,8895999.0
2009-04-27 19:18:00,1.78433,1.78433,1.78348,1.78348,9329145.0
2009-04-27 19:19:00,1.78353,1.78362,1.78353,1.78361,9973778.0
2009-04-27 19:20:00,1.78342,1.78362,1.78328,1.78362,4049358.0
2009-04-27 19:21:00,1.78362,1.78405,1.78362,1.78405,15949788.0
2009-04-27 19:22:00,1.78416,1.78421,1.78365,1.78365,15515066.0
2009-04-27 19:23:00,1.78357,1.78364,1.78345,1.78345,5678855.0
2009-04-27 19:24:00,1.78333,1.78333,1.78277,1.78277,2334922.0
2009-04-27 19:25:00,1.7827,1.7831,1.78247,1.7831,6231346.0
2009-04-27 19:26:00,1.78324,1.78377,1.78324,1.78377,1869253.0
2009-04-27 19:27:00,1.78384,1.78401,1.78384,1.78398,16203029.0
2009-04-27 19:28:00,1.78412,1.78454,1.7839,1.78454,3864982.0
2009-04-27 19:29:00,1.78455,1.78488,1.78455,1.78488,4683162.0
2009-04-27 19:30:00,1.78485,1.78516,1.78485,1.78516,2362026.0
2009-04-27 19:31:00,1.7852,1.78541,1.78518,1.78541,932693.0
2009-04-27 19:32:00,1.78542,1.78567,1.78533,1.78539,35675050.0
2009-04-27 19:33:00,1.78519,1.78519,1.78439,1.78439,23133262.0
2009-04-27 19:34:00,1.78434,1.78434,1.78382,1.78382,6237066.0
2009-04-27 19:35:00,1.78354,1.78354,1.78307,1.7833,179160012.0
2009-04-27 19:36:00,1.78349,1.78389,1.78349,1.78366,3770021.0
2009-04-27 19:37:00,1.78367,1.78386,1.78367,1.78385,15345091.0
2009-04-27 19:38:00,1.78379,1.78379,1.7835,1.78368,16793732.0
2009-04-27 19:39:00,1.78365,1.78365,1.78348,1.7835,19035794.0
2009-04-27 19:40:00,1.78345,1.78345,1.78301,1.78313,18864289.0
2009-04-27 19:41:00,1.78295,1.78295,1.78248,1.7829,6008610.0
2009-04-27 19:42:00,1.78315,1.78345,1.78313,1.78345,2637719.0
2009-04-27 19:43:00,1.78359,1.78391,1.78359,1.78373,14293087.0
2009-04-27 19:44:00,1.78355,1.78396,1.78347,1.78396,121408036.0
2009-04-27 19:45:00,1.78412,1.78416,1.78375,1.78375,4273589.0
2009-04-27 19:46:00,1.78359,1.78374,1.78359,1.7837,14712334.0
2009-04-27 19:47:00,1.78351,1.78351,1.78324,1.78342,41655774.0
2009-04-27 19:48:00,1.78342,1.78355,1.78341,1.78344,12748791.0
2009-04-27 19:49:00,1.78342,1.78377,1.78341,1.78377,3641780.0
2009-04-27 19:50:00,1.7838,1.78394,1.78375,1.78392,4768995.0
2009-04-27 19:51:00,1.78389,1.78389,1.78372,1.78374,10653035.0
2009-04-27 19:52:00,1.78382,1.78449,1.78382,1.78449,5627208.0
2009-04-27 19:53:00,1.78442,1.78442,1.78381,1.78401,2874983.0
2009-04-27 19:54:00,1.78419,1.7844,1.78417,1.78437,4996197.0
2009-04-27 19:55:00,1.78423,1.78439,1.78405,1.78439,1661489.0
2009-04-27 19:56:00,1.78429,1.78429,1.78376,1.78398,30756684.0
2009-04-27 19:57:00,1.78421,1.78465,1.78421,1.78438,5397302.0
2009-04-27 19:58:00,1.78425,1.78425,1.78388,1.78388,90448645.0
2009-04-27 19:59:00,1.7838,1.78389,1.78364,1.78372,9309402.0
2009-04-27 20:00:00,1.78358,1.78361,1.78328,1.78329,4380147.0
2009-04-27 20:01:00,1.78323,1.78323,1.78289,1.78318,18713400.0
2009-04-27 20:02:00,1.78331,1.78358,1.78322,1.78358,2875644.0
2009-04-27 20:03:00,1.78353,1.78366,1.78336,1.78346,36238434.0
2009-04-27 20:04:00,1.78335,1.78374,1.78318,1.78374,1593143.0
2009-04-27 20:05:00,1.78361,1.78361,1.7831,1.78342,8024837.0
2009-04-27 20:06:00,1.78322,1.78322,1.7826,1.78286,8575851.0
2009-04-27 20:07:00,1.78284,1.78284,1.78259,1.78259,4717433.0
2009-04-27 20:08:00,1.78258,1.78285,1.78258,1.78258,2018262.0
2009-04-27 20:09:00,1.7825,1.7825,1.78212,1.78221,4894514.0
2009-04-27 20:10:00,1.78243,1.78255,1.78238,1.78238,4950958.0
2009-04-27 20:11:00,1.78239,1.7827,1.78239,1.7827,4702894.0
2009-04-27 20:12:00,1.78276,1.78276,1.7826,1.78267,9793037.0
2009-04-27 20:13:00,1.78275,1.78297,1.78275,1.7828,27505140.0
2009-04-27 20:14:00,1.78286,1.78296,1.78261,1.78261,4980450.0
2009-04-27 20:15:00,1.78233,1.78233,1.78186,1.78212,4099514.0
2009-04-27 20:16:00,1.78218,1.78279,1.78218,1.78221,125714728.0
2009-04-27 20:17:00,1.78213,1.78241,1.78213,1.7822,3958015.0
2009-04-27 20:18:00,1.78205,1.78257,1.78204,1.78257,9516882.0
2009-04-27 20:19:00,1.78119,1.78328,1.78119,1.78328,3305315.0
2009-04-27 20:20:00,1.78349,1.78371,1.78333,1.78371,5546584.0
2009-04-27 20:21:00,1.78372,1.78372,1.78362,1.78365,2439754.0
2009-04-27 20:22:00,1.78368,1.78384,1.78323,1.78384,2811755.0
2009-04-27 20:23:00,1.78387,1.78399,1.78379,1.78379,1489561.0
2009-04-27 20:24:00,1.78377,1.78377,1.78355,1.78362,5295102.0
2009-04-27 20:25:00,1.78368,1.78405,1.78368,1.78405,9883643.0
2009-04-27 20:26:00,1.78411,1.78436,1.78411,1.78419,36812643.0
2009-04-27 20:27:00,1.78402,1.78402,1.78371,1.78371,2783609.0
2009-04-27 20:28:00,1.78385,1.78423,1.78385,1.78423,7517076.0
2009-04-27 20:29:00,1.78429,1.78462,1.78429,1.78462,27460902.0
2009-04-27 20:30:00,1.78485,1.78502,1.78479,1.78479,7351478.0
2009-04-27 20:31:00,1.78473,1.78473,1.78439,1.78439,5800061.0
2009-04-27 20:32:00,1.78437,1.78456,1.78434,1.78456,20249541.0
2009-04-27 20:33:00,1.7847,1.78484,1.78464,1.78473,6943868.0
2009-04-27 20:34:00,1.78466,1.78482,1.78458,1.78482,9939253.0
2009-04-27 20:35:00,1.78496,1.78511,1.78496,1.78496,6130874.0
2009-04-27 20:36:00,1.78479,1.78479,1.78445,1.78465,10696100.0
2009-04-27 20:37:00,1.78448,1.78461,1.78426,1.78426,5395495.0
2009-04-27 20:38:00,1.78472,1.78487,1.78465,1.78487,1186474.0
2009-04-27 20:39:00,1.78508,1.78559,1.78508,1.78542,5240697.0
2009-04-27 20:40:00,1.7853,1.7853,1.78499,1.78511,5645145.0
2009-04-27 20:41:00,1.78524,1.78564,1.78524,1.78564,11168981.0
2009-04-27 20:42:00,1.78565,1.78584,1.78563,1.78563,8778606.0
2009-04-27 20:43:00,1.78548,1.78568,1.78548,1.78568,31973573.0
2009-04-27 20:44:00,1.78567,1.7857,1.78552,1.78552,9791342.0
2009-04-27 20:45:00,1.78549,1.7858,1.78525,1.7858,19244760.0
2009-04-27 20:46:00,1.78586,1.786,1.78583,1.786,10130232.0
2009-04-27 20:47:00,1.78618,1.78641,1.78618,1.78622,3652567.0
2009-04-27 20:48:00,1.78617,1.78617,1.78586,1.78586,7776118.0
2009-04-27 20:49:00,1.78585,1.78599,1.78585,1.78594,6657762.0
2009-04-27 20:50:00,1.78593,1.78614,1.78583,1.78583,21082320.0
2009-04-27 20:51:00,1.78577,1.78577,1.78563,1.78563,16083683.0
2009-04-27 20:52:00,1.7855,1.78552,1.78546,1.78546,1325080.0
2009-04-27 20:53:00,1.78555,1.78564,1.7855,1.78564,1056968.0
2009-04-27 20:54:00,1.7855,1.78554,1.78538,1.78538,10458102.0
2009-04-27 20:55:00,1.78533,1.78564,1.78533,1.78559,125037150.0
2009-04-27 20:56:00,1.78556,1.78558,1.78524,1.78524,8866146.0
2009-04-27 20:57:00,1.7853,1.7853,1.78497,1.78497,10645978.0
2009-04-27 20:58:00,1.78485,1.78485,1.78429,1.78429,4101237.0
2009-04-27 20:59:00,1.78412,1.78423,1.78399,1.78423,3597210.0
2009-04-27 21:00:00,1.78425,1.78443,1.78421,1.78443,32336091.0
2009-04-27 21:01:00,1.78457,1.7848,1.78456,1.7848,2669180.0
2009-04-27 21:02:00,1.78484,1.78484,1.78414,1.78414,14634020.0
2009-04-27 21:03:00,1.7842,1.7842,1.78382,1.78402,3522787.0
2009-04-27 21:04:00,1.784,1.78405,1.78382,1.78405,6841980.0
2009-04-27 21:05:00,1.78412,1.78436,1.78412,1.78436,22331889.0
2009-04-27 21:06:00,1.78431,1.78431,1.78386,1.78386,3105012.0
2009-04-27 21:07:00,1.78378,1.78416,1.78378,1.78416,17287811.0
2009-04-27 21:08:00,1.7842,1.7842,1.78394,1.78394,10958945.0
2009-04-27 21:09:00,1.78389,1.7839,1.78365,1.7839,1193401.0
2009-04-27 21:10:00,1.78405,1.78441,1.78405,1.7844,13019513.0
2009-04-27 21:11:00,1.78434,1.78434,1.78416,1.78416,3000511.0
2009-04-27 21:12:00,1.78428,1.7844,1.78428,1.78433,30159576.0
2009-04-27 21:13:00,1.78451,1.78462,1.78442,1.78442,16141081.0
2009-04-27 21:14:00,1.78438,1.78438,1.78395,1.78437,3430580.0
2009-04-27 21:15:00,1.78445,1.78445,1.78413,1.78413,4782904.0
2009-04-27 21:16:00,1.78429,1.78445,1.78421,1.7844,8296706.0
2009-04-27 21:17:00,1.78431,1.78431,1.78354,1.78381,8155332.0
2009-04-27 21:18:00,1.78354,1.78354,1.78319,1.78319,4746102.0
2009-04-27 21:19:00,1.78332,1.78349,1.78332,1.78346,44961864.0
2009-04-27 21:20:00,1.78338,1.78338,1.78294,1.78296,20637600.0
2009-04-27 21:21:00,1.78274,1.78274,1.78214,1.78221,8820442.0
2009-04-27 21:22:00,1.78241,1.78294,1.7823,1.78294,906048.0
2009-04-27 21:23:00,1.78297,1.78306,1.78272,1.78306,6385492.0
2009-04-27 21:24:00,1.78312,1.7832,1.78174,1.78285,2176262.0
2009-04-27 21:25:00,1.78278,1.7833,1.78266,1.7833,5612389.0
2009-04-27 21:26:00,1.78334,1.78334,1.78307,1.78315,7998579.0
2009-04-27 21:27:00,1.78339,1.784,1.78339,1.78363,52146990.0
2009-04-27 21:28:00,1.78341,1.78341,1.78292,1.78325,7476325.0
2009-04-27 21:29:00,1.78344,1.78388,1.78237,1.78388,41578564.0
2009-04-27 21:30:00,1.78394,1.78418,1.78394,1.78418,4369036.0
2009-04-27 21:31:00,1.78424,1.78425,1.78396,1.78396,12721410.0
2009-04-27 21:32:00,1.78394,1.78394,1.78367,1.78367,3871013.0
2009-04-27 21:33:00,1.78353,1.78361,1.7832,1.78341,12894706.0
2009-04-27 21:34:00,1.78346,1.78354,1.78346,1.78354,9043076.0
2009-04-27 21:35:00,1.78364,1.7841,1.78364,1.7841,32404200.0
2009-04-27 21:36:00,1.78409,1.78409,1.78373,1.78373,5954402.0
2009-04-27 21:37:00,1.78379,1.78424,1.78379,1.78411,19468836.0
2009-04-27 21:38:00,1.78397,1.78405,1.78396,1.78403,1893657.0
2009-04-27 21:39:00,1.7839,1.78394,1.78358,1.78358,2747101.0
2009-04-27 21:40:00,1.78367,1.78367,1.78338,1.78338,3818177.0
2009-04-27 21:41:00,1.78339,1.78342,1.78328,1.78328,2160361.0
2009-04-27 21:42:00,1.78316,1.78326,1.78316,1.78324,3916934.0
2009-04-27 21:43:00,1.78339,1.7838,1.78324,1.78324,38926224.0
2009-04-27 21:44:00,1.78308,1.78308,1.78261,1.78268,2299267.0
2009-04-27 21:45:00,1.78277,1.78277,1.7824,1.7824,11380910.0
2009-04-27 21:46:00,1.7825,1.78272,1.7825,1.78272,3754089.0
2009-04-27 21:47:00,1.78293,1.7833,1.78293,1.78302,13365831.0
2009-04-27 21:48:00,1.78278,1.78278,1.78256,1.78272,4969316.0
2009-04-27 21:49:00,1.78276,1.78299,1.78265,1.78265,12961423.0
2009-04-27 21:50:00,1.78241,1.78241,1.78202,1.78225,24096582.0
2009-04-27 21:51:00,1.78224,1.78229,1.7822,1.78223,47756007.0
2009-04-27 21:52:00,1.78236,1.78256,1.78224,1.78224,6269226.0
2009-04-27 21:53:00,1.78233,1.78233,1.78213,1.78213,12485457.0
2009-04-27 21:54:00,1.78209,1.78241,1.78209,1.7821,7584939.0
2009-04-27 21:55:00,1.7821,1.78231,1.7821,1.78231,6185350.0
2009-04-27 21:56:00,1.78227,1.78238,1.78211,1.78238,3097183.0
2009-04-27 21:57:00,1.78256,1.78288,1.78256,1.78277,8150388.0
2009-04-27 21:58:00,1.78294,1.78322,1.78292,1.78322,9451249.0
2009-04-27 21:59:00,1.78323,1.78356,1.78321,1.78356,16540267.0
2009-04-27 22:00:00,1.78363,1.7838,1.78362,1.7838,7239705.0
2009-04-27 22:01:00,1.78375,1.78387,1.78364,1.78365,1973370.0
2009-04-27 22:02:00,1.78364,1.78392,1.78364,1.78392,4408776.0
2009-04-27 22:03:00,1.78395,1.78402,1.78387,1.78402,10919297.0
2009-04-27 22:04:00,1.78429,1.78456,1.78429,1.78446,1548295.0
2009-04-27 22:05:00,1.78448,1.78448,1.78421,1.78421,2166420.0
2009-04-27 22:06:00,1.78429,1.78461,1.7839,1.7844,3842395.0
2009-04-27 22:07:00,1.78448,1.78456,1.78435,1.78438,31891054.0
2009-04-27 22:08:00,1.78425,1.78427,1.78417,1.78418,2210688.0
2009-04-27 22:09:00,1.78419,1.7842,1.78397,1.78397,27649908.0
2009-04-27 22:10:00,1.78389,1.78389,1.78356,1.78359,8225558.0
2009-04-27 22:11:00,1.78369,1.78395,1.78358,1.78395,7675112.0
2009-04-27 22:12:00,1.78397,1.78397,1.78381,1.78381,42602637.0
2009-04-27 22:13:00,1.78381,1.78391,1.78373,1.78391,1740145.0
2009-04-27 22:14:00,1.78389,1.78389,1.78366,1.78375,3972904.0
2009-04-27 22:15:00,1.78402,1.78447,1.78402,1.78414,10557387.0
2009-04-27 22:16:00,1.78401,1.78401,1.78376,1.78386,6042932.0
2009-04-27 22:17:00,1.78374,1.78398,1.78366,1.7838,17370909.0
2009-04-27 22:18:00,1.78379,1.78379,1.78352,1.78352,7294604.0
2009-04-27 22:19:00,1.78348,1.78352,1.78321,1.78321,7061761.0
2009-04-27 22:20:00,1.78332,1.78391,1.78332,1.78391,2949357.0
2009-04-27 22:21:00,1.78412,1.78449,1.78412,1.78449,2763137.0
2009-04-27 22:22:00,1.78444,1.78457,1.7844,1.78441,3746159.0
2009-04-27 22:23:00,1.78445,1.78451,1.78415,1.78415,2634820.0
2009-04-27 22:24:00,1.78407,1.78407,1.78382,1.78388,8476259.0
2009-04-27 22:25:00,1.78385,1.78385,1.7831,1.7831,33524778.0
2009-04-27 22:26:00,1.78287,1.78287,1.78259,1.7827,6598570.0
2009-04-27 22:27:00,1.78284,1.78352,1.78284,1.78352,3879015.0
2009-04-27 22:28:00,1.78353,1.78353,1.7832,1.78341,8168258.0
2009-04-27 22:29:00,1.7835,1.78374,1.7835,1.78374,4875731.0
2009-04-27 22:30:00,1.78377,1.78406,1.78377,1.78406,4959460.0
2009-04-27 22:31:00,1.7841,1.78446,1.78405,1.78446,5321819.0
2009-04-27 22:32:00,1.78446,1.78446,1.78429,1.78429,16974211.0
2009-04-27 22:33:00,1.78426,1.78429,1.78423,1.78427,9909696.0
2009-04-27 22:34:00,1.7842,1.7844,1.7842,1.78426,5784111.0
2009-04-27 22:35:00,1.78422,1.78439,1.78413,1.78413,2832038.0
2009-04-27 22:36:00,1.78416,1.78449,1.7841,1.78449,4215618.0
2009-04-27 22:37:00,1.7846,1.78549,1.7846,1.78549,1121049.0
2009-04-27 22:38:00,1.78568,1.78636,1.78568,1.78615,7052369.0
2009-04-27 22:39:00,1.78599,1.78599,1.78571,1.78583,14209154.0
2009-04-27 22:40:00,1.78572,1.78572,1.78543,1.78559,3628882.0
2009-04-27 22:41:00,1.78563,1.78593,1.78563,1.78593,4807965.0
2009-04-27 22:42:00,1.78612,1.78627,1.78612,1.78627,6484032.0
2009-04-27 22:43:00,1.7862,1.78647,1.78613,1.78646,1824161.0
2009-04-27 22:44:00,1.78644,1.78644,1.78603,1.78603,8445988.0
2009-04-27 22:45:00,1.78603,1.78625,1.78603,1.78614,8263464.0
2009-04-27 22:46:00,1.78601,1.78601,1.78579,1.78579,3390689.0
2009-04-27 22:47:00,1.78575,1.78577,1.78556,1.78567,8416948.0
2009-04-27 22:48:00,1.78569,1.78581,1.78561,1.78561,2767826.0
2009-04-27 22:49:00,1.78577,1.7858,1.7856,1.78568,18174200.0
2009-04-27 22:50:00,1.78572,1.78572,1.78546,1.78546,12462290.0
2009-04-27 22:51:00,1.78528,1.78528,1.78481,1.78481,15715800.0
2009-04-27 22:52:00,1.78464,1.78464,1.78418,1.78418,10802673.0
2009-04-27 22:53:00,1.78409,1.78413,1.78394,1.78413,5240174.0
2009-04-27 22:54:00,1.78414,1.78416,1.78399,1.78414,7751589.0
2009-04-27 22:55:00,1.78444,1.78508,1.78444,1.78508,4742866.0
2009-04-27 22:56:00,1.78523,1.78523,1.78495,1.78495,3539284.0
2009-04-27 22:57:00,1.78501,1.78531,1.78501,1.78531,4990285.0
2009-04-27 22:58:00,1.78548,1.78597,1.78548,1.78597,33760380.0
2009-04-27 22:59:00,1.78609,1.78637,1.78609,1.78631,10882100.0
2009-04-27 23:00:00,1.78606,1.78606,1.78535,1.78535,7620828.0
2009-04-27 23:01:00,1.78536,1.78637,1.78536,1.78597,6986124.0
2009-04-27 23:02:00,1.78574,1.78586,1.78565,1.78586,28441990.0
2009-04-27 23:03:00,1.78575,1.78581,1.78552,1.78573,6993845.0
2009-04-27 23:04:00,1.78596,1.78643,1.78596,1.78643,36451795.0
2009-04-27 23:05:00,1.78656,1.78697,1.78656,1.78695,4250583.0
2009-04-27 23:06:00,1.78711,1.78711,1.78555,1.78676,738689.0
2009-04-27 23:07:00,1.78651,1.78651,1.78601,1.78601,4527229.0
2009-04-27 23:08:00,1.78604,1.78609,1.78595,1.78609,3781051.0
2009-04-27 23:09:00,1.78601,1.78601,1.7857,1.78583,14845507.0
2009-04-27 23:10:00,1.78573,1.78582,1.78572,1.78582,4666086.0
2009-04-27 23:11:00,1.7859,1.7859,1.78578,1.78582,9050671.0
2009-04-27 23:12:00,1.78592,1.78597,1.78583,1.78583,8439514.0
2009-04-27 23:13:00,1.78594,1.78595,1.78591,1.78593,39870488.0
2009-04-27 23:14:00,1.78588,1.78588,1.78513,1.78546,4711090.0
2009-04-27 23:15:00,1.78555,1.7862,1.78555,1.78618,6081880.0
2009-04-27 23:16:00,1.78612,1.78624,1.78605,1.7862,988655.0
2009-04-27 23:17:00,1.78624,1.78635,1.78617,1.78617,2446543.0
2009-04-27 23:18:00,1.78606,1.78606,1.78576,1.78593,1596829.0
2009-04-27 23:19:00,1.78589,1.78607,1.78589,1.78607,2200765.0
2009-04-27 23:20:00,1.78591,1.78602,1.78575,1.78602,10218973.0
2009-04-27 23:21:00,1.78597,1.78597,1.78544,1.78569,5083629.0
2009-04-27 23:22:00,1.78412,1.78581,1.78412,1.78581,3829404.0
2009-04-27 23:23:00,1.7858,1.7858,1.78547,1.78547,14543712.0
2009-04-27 23:24:00,1.78548,1.78548,1.78514,1.78522,11885695.0
2009-04-27 23:25:00,1.78518,1.78518,1.78475,1.78475,5430259.0
2009-04-27 23:26:00,1.7847,1.78473,1.78458,1.78473,7586042.0
2009-04-27 23:27:00,1.7847,1.7847,1.78402,1.78403,981134.0
2009-04-27 23:28:00,1.78413,1.78422,1.78368,1.78368,7039015.0
2009-04-27 23:29:00,1.78394,1.78394,1.78381,1.78393,3845384.0
2009-04-27 23:30:00,1.78389,1.7839,1.78378,1.78378,22111493.0
2009-04-27 23:31:00,1.78381,1.78402,1.78368,1.78401,10951333.0
2009-04-27 23:32:00,1.78388,1.78407,1.78351,1.78363,8286982.0
2009-04-27 23:33:00,1.78368,1.78434,1.78368,1.78434,6318493.0
2009-04-27 23:34:00,1.78428,1.78448,1.78399,1.78448,5973258.0
2009-04-27 23:35:00,1.78457,1.78471,1.78451,1.78471,6229583.0
2009-04-27 23:36:00,1.78462,1.78467,1.78438,1.78467,2400076.0
2009-04-27 23:37:00,1.7847,1.7848,1.78425,1.78474,21034719.0
2009-04-27 23:38:00,1.78458,1.78458,1.7842,1.7842,12541104.0
2009-04-27 23:39:00,1.78417,1.78417,1.78387,1.78387,2210470.0
2009-04-27 23:40:00,1.78391,1.78391,1.78321,1.78321,20284681.0
2009-04-27 23:41:00,1.78342,1.78367,1.78342,1.78345,3572957.0
2009-04-27 23:42:00,1.78341,1.78346,1.78339,1.78346,15670785.0
2009-04-27 23:43:00,1.78342,1.78342,1.78314,1.78314,6031567.0
2009-04-27 23:44:00,1.78312,1.78312,1.78213,1.78213,9782210.0
2009-04-27 23:45:00,1.78209,1.78284,1.78194,1.78283,747124.0
2009-04-27 23:46:00,1.78288,1.78294,1.78288,1.7829,6053937.0
2009-04-27 23:47:00,1.78285,1.78285,1.78252,1.78252,1357004.0
2009-04-27 23:48:00,1.78244,1.78244,1.78187,1.78187,2524836.0
2009-04-27 23:49:00,1.78212,1.78263,1.78212,1.78258,18034234.0
2009-04-27 23:50:00,1.7825,1.78265,1.7825,1.78265,5597224.0
2009-04-27 23:51:00,1.78274,1.78274,1.78263,1.78264,9632322.0
2009-04-27 23:52:00,1.78274,1.78286,1.78263,1.78286,6157888.0
2009-04-27 23:53:00,1.78276,1.7829,1.78272,1.78279,7726727.0
2009-04-27 23:54:00,1.78267,1.78278,1.78239,1.78264,12150771.0
2009-04-27 23:55:00,1.78281,1.78307,1.78281,1.78304,15972839.0
2009-04-27 23:56:00,1.783,1.78309,1.78282,1.78282,7042016.0
2009-04-27 23:57:00,1.78277,1.78277,1.78224,1.78224,2016367.0
2009-04-27 23:58:00,1.78221,1.78247,1.78221,1.78242,16585801.0
2009-04-27 23:59:00,1.78237,1.78237,1.78227,1.78233,8146367.0
2009-04-28 00:00:00,1.78223,1.78224,1.78212,1.78224,5137679.0
2009-04-28 00:01:00,1.78227,1.78231,1.78185,1.78185,5554769.0
2009-04-28 00:02:00,1.78179,1.78211,1.78179,1.7819,3075977.0
2009-04-28 00:03:00,1.78186,1.78192,1.78183,1.78186,14600484.0
2009-04-28 00:04:00,1.78179,1.78179,1.78131,1.78131,14410977.0
2009-04-28 00:05:00,1.78127,1.78133,1.78122,1.78129,6520960.0
2009-04-28 00:06:00,1.78145,1.78152,1.78145,1.78149,3844358.0
2009-04-28 00:07:00,1.78162,1.78178,1.7816,1.78166,35452413.0
2009-04-28 00:08:00,1.78166,1.78166,1.78126,1.78129,10511058.0
2009-04-28 00:09:00,1.78125,1.78136,1.78118,1.7812,4586661.0
2009-04-28 00:10:00,1.78108,1.78124,1.78108,1.78124,9110213.0
2009-04-28 00:11:00,1.78122,1.78134,1.78122,1.7813,8325189.0
2009-04-28 00:12:00,1.78133,1.78207,1.78133,1.78202,9453526.0
2009-04-28 00:13:00,1.78206,1.78218,1.78202,1.78218,13115722.0
2009-04-28 00:14:00,1.78216,1.78221,1.78188,1.78209,49948057.0
2009-04-28 00:15:00,1.78213,1.78227,1.78205,1.78227,3008148.0
2009-04-28 00:16:00,1.78238,1.78238,1.78204,1.78204,14463080.0
2009-04-28 00:17:00,1.78181,1.78181,1.78134,1.78139,11100354.0
2009-04-28 00:18:00,1.78138,1.78162,1.78129,1.78162,13590119.0
2009-04-28 00:19:00,1.78166,1.78166,1.78151,1.78151,9396118.0
2009-04-28 00:20:00,1.7815,1.78163,1.78141,1.78163,18321137.0
2009-04-28 00:21:00,1.78178,1.78204,1.7817,1.78204,11747884.0
2009-04-28 00:22:00,1.78198,1.78204,1.78186,1.78191,13472616.0
2009-04-28 00:23:00,1.78184,1.78191,1.78177,1.78189,5117328.0
2009-04-28 00:24:00,1.78169,1.78169,1.78129,1.78134,3897093.0
2009-04-28 00:25:00,1.78128,1.78128,1.78101,1.78101,5527283.0
2009-04-28 00:26:00,1.78081,1.78081,1.78059,1.78066,21722163.0
2009-04-28 00:27:00,1.78069,1.78103,1.78053,1.78103,2412722.0
2009-04-28 00:28:00,1.78123,1.78172,1.78098,1.78172,6769328.0
2009-04-28 00:29:00,1.78177,1.78177,1.78161,1.78168,9370600.0
2009-04-28 00:30:00,1.78183,1.78227,1.78183,1.78227,10391906.0
2009-04-28 00:31:00,1.78219,1.78243,1.78219,1.78243,21026304.0
2009-04-28 00:32:00,1.7824,1.7824,1.78213,1.78229,3384347.0
2009-04-28 00:33:00,1.78223,1.78239,1.78223,1.7823,3231268.0
2009-04-28 00:34:00,1.78239,1.78241,1.78234,1.78238,9006536.0
2009-04-28 00:35:00,1.78228,1.78228,1.78196,1.78198,9135643.0
2009-04-28 00:36:00,1.78208,1.78208,1.78188,1.78206,18199499.0
2009-04-28 00:37:00,1.78201,1.78204,1.78181,1.78181,16363210.0
2009-04-28 00:38:00,1.78176,1.78176,1.78133,1.78142,6965804.0
2009-04-28 00:39:00,1.78133,1.78143,1.78132,1.78132,8229167.0
2009-04-28 00:40:00,1.7811,1.7811,1.7808,1.78106,11077044.0
2009-04-28 00:41:00,1.78132,1.78147,1.78132,1.78147,7256281.0
2009-04-28 00:42:00,1.78156,1.78171,1.78156,1.78171,21103038.0
2009-04-28 00:43:00,1.78188,1.78225,1.78188,1.78225,3923174.0
2009-04-28 00:44:00,1.78232,1.78232,1.78201,1.78201,2763085.0
2009-04-28 00:45:00,1.78218,1.78242,1.78218,1.78223,5304513.0
2009-04-28 00:46:00,1.78209,1.78217,1.78205,1.78217,4986837.0
2009-04-28 00:47:00,1.78205,1.78249,1.78205,1.78249,9206328.0
2009-04-28 00:48:00,1.7826,1.7826,1.78206,1.78206,17331149.0
2009-04-28 00:49:00,1.78211,1.78211,1.78167,1.78171,6332222.0
2009-04-28 00:50:00,1.78169,1.78169,1.78124,1.78124,3612057.0
2009-04-28 00:51:00,1.78138,1.78138,1.78093,1.78125,3127057.0
2009-04-28 00:52:00,1.78112,1.78112,1.78047,1.78047,16579088.0
2009-04-28 00:53:00,1.78035,1.7804,1.78029,1.78035,9345336.0
2009-04-28 00:54:00,1.78052,1.78069,1.78052,1.78069,2692852.0
2009-04-28 00:55:00,1.78076,1.78116,1.7807,1.78116,10068909.0
2009-04-28 00:56:00,1.78119,1.78139,1.78092,1.78092,3661615.0
2009-04-28 00:57:00,1.78031,1.78108,1.78031,1.78071,18600598.0
2009-04-28 00:58:00,1.78067,1.78074,1.78044,1.78064,7953334.0
2009-04-28 00:59:00,1.78046,1.78065,1.78042,1.78045,10355494.0
2009-04-28 01:00:00,1.78072,1.7812,1.78072,1.7812,8007946.0
2009-04-28 01:01:00,1.78121,1.78121,1.7806,1.7807,7239329.0
2009-04-28 01:02:00,1.78056,1.78056,1.78035,1.78041,4548319.0
2009-04-28 01:03:00,1.78045,1.78069,1.78045,1.78069,11350192.0
2009-04-28 01:04:00,1.78082,1.78102,1.78082,1.78102,3814918.0
2009-04-28 01:05:00,1.78113,1.78116,1.78109,1.78116,3262946.0
2009-04-28 01:06:00,1.78117,1.7813,1.78113,1.7813,3065722.0
2009-04-28 01:07:00,1.78127,1.78133,1.78126,1.7813,4440204.0
2009-04-28 01:08:00,1.7812,1.78157,1.781,1.78157,18337532.0
2009-04-28 01:09:00,1.78171,1.78187,1.78171,1.78187,5331735.0
2009-04-28 01:10:00,1.78204,1.78215,1.78204,1.78213,10636225.0
2009-04-28 01:11:00,1.78215,1.78215,1.78154,1.78156,3912911.0
2009-04-28 01:12:00,1.78145,1.78145,1.78065,1.78078,6145756.0
2009-04-28 01:13:00,1.78078,1.7808,1.78059,1.7808,6090152.0
2009-04-28 01:14:00,1.78085,1.78117,1.78085,1.78117,1224927.0
2009-04-28 01:15:00,1.78116,1.78128,1.78116,1.78121,3291907.0
2009-04-28 01:16:00,1.78115,1.78133,1.78091,1.78095,29037599.0
2009-04-28 01:17:00,1.78075,1.78075,1.78052,1.78052,3204418.0
2009-04-28 01:18:00,1.78059,1.78078,1.78054,1.78078,5439389.0
2009-04-28 01:19:00,1.7804,1.78088,1.78037,1.78047,10319269.0
2009-04-28 01:20:00,1.7809,1.78098,1.77947,1.78098,1695154.0
2009-04-28 01:21:00,1.78094,1.78106,1.78076,1.78092,7413148.0
2009-04-28 01:22:00,1.78095,1.78109,1.78053,1.78053,38951393.0
2009-04-28 01:23:00,1.78101,1.78106,1.78074,1.78086,8039128.0
2009-04-28 01:24:00,1.78103,1.78103,1.78081,1.78097,19569645.0
2009-04-28 01:25:00,1.78117,1.78162,1.78117,1.78123,2268508.0
2009-04-28 01:26:00,1.78095,1.7813,1.7809,1.7813,12721667.0
2009-04-28 01:27:00,1.78129,1.78146,1.78129,1.78141,37550932.0
2009-04-28 01:28:00,1.78133,1.78133,1.78116,1.78119,4320911.0
2009-04-28 01:29:00,1.78116,1.78116,1.78089,1.7811,9994277.0
2009-04-28 01:30:00,1.78123,1.78129,1.78115,1.78124,3904316.0
2009-04-28 01:31:00,1.78136,1.78136,1.78111,1.78132,1775205.0
2009-04-28 01:32:00,1.78111,1.7812,1.78095,1.7812,7043897.0
2009-04-28 01:33:00,1.78136,1.78164,1.78136,1.78161,4465702.0
2009-04-28 01:34:00,1.78175,1.78175,1.78072,1.78077,7853397.0
2009-04-28 01:35:00,1.78068,1.78068,1.78025,1.78025,8971415.0
2009-04-28 01:36:00,1.78029,1.78029,1.78008,1.78015,3126685.0
2009-04-28 01:37:00,1.7804,1.78087,1.7804,1.78087,7039444.0
2009-04-28 01:38:00,1.78097,1.78114,1.78097,1.78108,14322076.0
2009-04-28 01:39:00,1.78069,1.78131,1.78069,1.78131,3083171.0
2009-04-28 01:40:00,1.78145,1.78145,1.7809,1.78104,3049976.0
2009-04-28 01:41:00,1.78117,1.78143,1.78096,1.78105,9389808.0
2009-04-28 01:42:00,1.78117,1.78118,1.78102,1.78102,3795762.0
2009-04-28 01:43:00,1.78104,1.78123,1.7809,1.78104,7440384.0
2009-04-28 01:44:00,1.78113,1.78113,1.78062,1.78062,14028027.0
2009-04-28 01:45:00,1.78057,1.78062,1.78041,1.78047,3560317.0
2009-04-28 01:46:00,1.78053,1.78061,1.78045,1.78061,1993199.0
2009-04-28 01:47:00,1.78067,1.78095,1.78058,1.78095,13203214.0
2009-04-28 01:48:00,1.78101,1.78129,1.781,1.78129,2139639.0
2009-04-28 01:49:00,1.78133,1.78166,1.78133,1.78166,6979085.0
2009-04-28 01:50:00,1.78151,1.78151,1.78128,1.7813,5531752.0
2009-04-28 01:51:00,1.78143,1.78145,1.78128,1.78145,16491521.0
2009-04-28 01:52:00,1.78123,1.78124,1.78038,1.78038,4058677.0
2009-04-28 01:53:00,1.78024,1.78024,1.78009,1.78009,6505331.0
2009-04-28 01:54:00,1.77998,1.78012,1.77955,1.78012,26916597.0
2009-04-28 01:55:00,1.78014,1.78071,1.78014,1.78071,14472402.0
2009-04-28 01:56:00,1.78061,1.78097,1.78061,1.78067,26956387.0
2009-04-28 01:57:00,1.78064,1.78064,1.78012,1.78057,11191405.0
2009-04-28 01:58:00,1.78045,1.78045,1.78032,1.78037,1867592.0
2009-04-28 01:59:00,1.7804,1.78063,1.7804,1.78063,9545359.0
2009-04-28 02:00:00,1.78064,1.78078,1.78039,1.78078,9117739.0
2009-04-28 02:01:00,1.78071,1.78071,1.7804,1.7807,1810736.0
2009-04-28 02:02:00,1.78079,1.78088,1.7804,1.78065,11963019.0
2009-04-28 02:03:00,1.78043,1.78043,1.77985,1.77986,27408631.0
2009-04-28 02:04:00,1.77981,1.77981,1.77931,1.77934,15787500.0
2009-04-28 02:05:00,1.77946,1.7797,1.77937,1.7797,29449231.0
2009-04-28 02:06:00,1.77973,1.78007,1.77973,1.78007,6500779.0
2009-04-28 02:07:00,1.77995,1.78,1.77973,1.77973,3726977.0
2009-04-28 02:08:00,1.77972,1.77972,1.77931,1.77931,15450179.0
2009-04-28 02:09:00,1.77914,1.77965,1.77914,1.77965,5398412.0
2009-04-28 02:10:00,1.77979,1.77987,1.7797,1.77973,7644961.0
2009-04-28 02:11:00,1.7797,1.7797,1.77951,1.7796,2053199.0
2009-04-28 02:12:00,1.77957,1.77969,1.77956,1.77969,14655582.0
2009-04-28 02:13:00,1.77961,1.77988,1.77943,1.77988,2032840.0
2009-04-28 02:14:00,1.77967,1.77967,1.77918,1.77918,3246685.0
2009-04-28 02:15:00,1.7791,1.7791,1.77895,1.77896,13165676.0
2009-04-28 02:16:00,1.77861,1.77868,1.77833,1.7784,7440384.0
2009-04-28 02:17:00,1.77837,1.77856,1.77837,1.77856,4115095.0
2009-04-28 02:18:00,1.77839,1.77872,1.77797,1.77872,9354264.0
2009-04-28 02:19:00,1.77874,1.77886,1.77871,1.77883,3064686.0
2009-04-28 02:20:00,1.77882,1.77909,1.7784,1.7784,3186080.0
2009-04-28 02:21:00,1.77873,1.77879,1.77871,1.77879,15006365.0
2009-04-28 02:22:00,1.77892,1.779,1.77874,1.77874,6446381.0
2009-04-28 02:23:00,1.77863,1.77874,1.77847,1.77847,3043300.0
2009-04-28 02:24:00,1.77833,1.77865,1.77815,1.77865,9573594.0
2009-04-28 02:25:00,1.77867,1.77867,1.77801,1.77851,7997353.0
2009-04-28 02:26:00,1.77838,1.7786,1.77838,1.77857,4752768.0
2009-04-28 02:27:00,1.77844,1.77844,1.77797,1.77815,6997017.0
2009-04-28 02:28:00,1.77825,1.77844,1.7782,1.77844,1937574.0
2009-04-28 02:29:00,1.77838,1.77866,1.77838,1.77866,3969820.0
2009-04-28 02:30:00,1.7786,1.77869,1.77852,1.7786,10836253.0
2009-04-28 02:31:00,1.77867,1.7791,1.77867,1.7791,4395190.0
2009-04-28 02:32:00,1.77925,1.77936,1.77922,1.77922,41511090.0
2009-04-28 02:33:00,1.77926,1.77931,1.77913,1.77931,12932467.0
2009-04-28 02:34:00,1.77955,1.78007,1.77955,1.78007,2198594.0
2009-04-28 02:35:00,1.78013,1.78013,1.7798,1.7798,17870191.0
2009-04-28 02:36:00,1.77975,1.78021,1.77975,1.78021,7870696.0
2009-04-28 02:37:00,1.77972,1.78009,1.7796,1.77992,39348814.0
2009-04-28 02:38:00,1.77988,1.7799,1.77953,1.77953,7247186.0
2009-04-28 02:39:00,1.77956,1.77956,1.77808,1.77944,1579824.0
2009-04-28 02:40:00,1.77921,1.77961,1.77888,1.77888,10507350.0
2009-04-28 02:41:00,1.77924,1.77924,1.77894,1.77894,5853841.0
2009-04-28 02:42:00,1.77885,1.77894,1.77849,1.77868,3484199.0
2009-04-28 02:43:00,1.77872,1.77872,1.77805,1.77843,31033023.0
2009-04-28 02:44:00,1.77851,1.77854,1.77834,1.77851,3252231.0
2009-04-28 02:45:00,1.77852,1.77852,1.77751,1.77751,1343268.0
2009-04-28 02:46:00,1.77764,1.7778,1.77751,1.77751,5716305.0
2009-04-28 02:47:00,1.77731,1.77731,1.77707,1.77726,5947123.0
2009-04-28 02:48:00,1.77746,1.77764,1.77746,1.77749,4263823.0
2009-04-28 02:49:00,1.77736,1.77739,1.77729,1.77739,10922390.0
2009-04-28 02:50:00,1.77741,1.77749,1.7774,1.77747,5096774.0
2009-04-28 02:51:00,1.77737,1.77751,1.77725,1.77751,19736876.0
2009-04-28 02:52:00,1.77765,1.77797,1.77765,1.77797,4342498.0
2009-04-28 02:53:00,1.77803,1.77803,1.77776,1.77792,2851833.0
2009-04-28 02:54:00,1.77786,1.77786,1.77774,1.77785,3186471.0
2009-04-28 02:55:00,1.77765,1.77765,1.77739,1.77754,3882079.0
2009-04-28 02:56:00,1.7776,1.77789,1.7776,1.77769,11794858.0
2009-04-28 02:57:00,1.77757,1.77773,1.77757,1.77771,4988286.0
2009-04-28 02:58:00,1.77765,1.77771,1.7772,1.77771,7068277.0
2009-04-28 02:59:00,1.77769,1.77769,1.77752,1.77762,7285250.0
2009-04-28 03:00:00,1.7776,1.77782,1.7776,1.77762,9915256.0
2009-04-28 03:01:00,1.77784,1.77814,1.77784,1.77812,8764004.0
2009-04-28 03:02:00,1.77804,1.77811,1.77746,1.77746,18352833.0
2009-04-28 03:03:00,1.77794,1.77799,1.77752,1.77752,3340890.0
2009-04-28 03:04:00,1.77757,1.77763,1.77748,1.77752,10749341.0
2009-04-28 03:05:00,1.77747,1.77747,1.77737,1.77737,2642125.0
2009-04-28 03:06:00,1.77728,1.77767,1.77728,1.77764,9903912.0
2009-04-28 03:07:00,1.77772,1.77801,1.77772,1.77801,15976765.0
2009-04-28 03:08:00,1.77809,1.77828,1.77809,1.77828,2871229.0
2009-04-28 03:09:00,1.77813,1.7785,1.77813,1.77816,3484523.0
2009-04-28 03:10:00,1.7781,1.77821,1.77797,1.7782,5950779.0
2009-04-28 03:11:00,1.77806,1.77806,1.77795,1.77795,16041419.0
2009-04-28 03:12:00,1.77793,1.77838,1.77793,1.77838,9333264.0
2009-04-28 03:13:00,1.7786,1.77864,1.77841,1.77841,5292199.0
2009-04-28 03:14:00,1.77855,1.77863,1.77855,1.77863,4914773.0
2009-04-28 03:15:00,1.77848,1.77848,1.77797,1.77797,2556045.0
2009-04-28 03:16:00,1.77787,1.77809,1.77769,1.77809,3976861.0
2009-04-28 03:17:00,1.77805,1.77811,1.77798,1.77805,23421796.0
2009-04-28 03:18:00,1.778,1.77811,1.77768,1.77768,7613347.0
2009-04-28 03:19:00,1.77764,1.77779,1.77764,1.77777,11379756.0
2009-04-28 03:20:00,1.77792,1.77803,1.77771,1.77771,7609735.0
2009-04-28 03:21:00,1.77772,1.77777,1.77769,1.77777,6757667.0
2009-04-28 03:22:00,1.77756,1.77756,1.77739,1.77739,15541080.0
2009-04-28 03:23:00,1.77735,1.77735,1.77716,1.77716,20052336.0
2009-04-28 03:24:00,1.77695,1.777,1.77677,1.777,9093811.0
2009-04-28 03:25:00,1.77696,1.77696,1.77674,1.77674,9018258.0
2009-04-28 03:26:00,1.77664,1.77684,1.77664,1.77665,3172886.0
2009-04-28 03:27:00,1.77671,1.7768,1.7767,1.7768,3548650.0
2009-04-28 03:28:00,1.77693,1.77707,1.77693,1.77705,21076888.0
2009-04-28 03:29:00,1.77727,1.77748,1.77723,1.77723,11083517.0
2009-04-28 03:30:00,1.77715,1.77715,1.77705,1.77706,8926930.0
2009-04-28 03:31:00,1.77701,1.77723,1.77673,1.77723,6366340.0
2009-04-28 03:32:00,1.7773,1.77735,1.77722,1.77724,2652218.0
2009-04-28 03:33:00,1.77727,1.77727,1.77708,1.77708,20830613.0
2009-04-28 03:34:00,1.77706,1.77706,1.77693,1.77704,5388268.0
2009-04-28 03:35:00,1.7771,1.77722,1.77687,1.77705,3750089.0
2009-04-28 03:36:00,1.7771,1.77714,1.77704,1.7771,5044187.0
2009-04-28 03:37:00,1.77704,1.77704,1.77644,1.77644,14256736.0
2009-04-28 03:38:00,1.77645,1.7766,1.77644,1.7766,10849553.0
2009-04-28 03:39:00,1.77668,1.77725,1.77668,1.77725,19358767.0
2009-04-28 03:40:00,1.77729,1.7776,1.77729,1.7776,8684027.0
2009-04-28 03:41:00,1.77763,1.77772,1.77748,1.77772,14000329.0
2009-04-28 03:42:00,1.77776,1.77776,1.77744,1.77755,11403693.0
2009-04-28 03:43:00,1.77761,1.77763,1.77744,1.77744,13753404.0
2009-04-28 03:44:00,1.77742,1.77745,1.77731,1.77735,3034550.0
2009-04-28 03:45:00,1.77728,1.77737,1.77728,1.77737,49576233.0
2009-04-28 03:46:00,1.77736,1.77739,1.77712,1.77712,12127345.0
2009-04-28 03:47:00,1.77713,1.77723,1.77713,1.77717,9212168.0
2009-04-28 03:48:00,1.77711,1.77711,1.77677,1.77677,9107523.0
2009-04-28 03:49:00,1.77675,1.77675,1.77642,1.77642,9257406.0
2009-04-28 03:50:00,1.77669,1.77696,1.77657,1.77696,4865966.0
2009-04-28 03:51:00,1.77699,1.77707,1.77688,1.77698,11106359.0
2009-04-28 03:52:00,1.77697,1.77716,1.77696,1.77716,34323181.0
2009-04-28 03:53:00,1.77712,1.77716,1.77706,1.77716,3811578.0
2009-04-28 03:54:00,1.77709,1.77724,1.77709,1.77718,6104624.0
2009-04-28 03:55:00,1.77716,1.7773,1.7771,1.7773,15655597.0
2009-04-28 03:56:00,1.77733,1.77773,1.77733,1.77773,14536522.0
2009-04-28 03:57:00,1.77774,1.77793,1.77767,1.77767,3257072.0
2009-04-28 03:58:00,1.77776,1.77784,1.77754,1.77784,5746707.0
2009-04-28 03:59:00,1.77775,1.77775,1.77744,1.77744,5315206.0
2009-04-28 04:00:00,1.77742,1.77747,1.77717,1.77747,8009405.0
2009-04-28 04:01:00,1.77755,1.77776,1.77755,1.77776,17650101.0
2009-04-28 04:02:00,1.77793,1.77831,1.77793,1.77831,2110938.0
2009-04-28 04:03:00,1.77821,1.77821,1.77777,1.77777,7627008.0
2009-04-28 04:04:00,1.77781,1.77791,1.77776,1.77791,15373281.0
2009-04-28 04:05:00,1.77808,1.77818,1.77802,1.77805,12259884.0
2009-04-28 04:06:00,1.77808,1.7784,1.77808,1.77819,7818989.0
2009-04-28 04:07:00,1.77854,1.77858,1.77845,1.77846,6816346.0
2009-04-28 04:08:00,1.77841,1.77871,1.77841,1.77871,10145694.0
2009-04-28 04:09:00,1.77875,1.77885,1.77875,1.7788,5129891.0
2009-04-28 04:10:00,1.77893,1.77893,1.77884,1.77885,17801041.0
2009-04-28 04:11:00,1.77873,1.77873,1.77834,1.77837,2640765.0
2009-04-28 04:12:00,1.77847,1.77871,1.77847,1.77856,1242677.0
2009-04-28 04:13:00,1.77847,1.77852,1.77834,1.77847,6124988.0
2009-04-28 04:14:00,1.77846,1.77853,1.77815,1.77841,785783.0
2009-04-28 04:15:00,1.77844,1.77856,1.77843,1.77856,9050061.0
2009-04-28 04:16:00,1.77841,1.77845,1.77825,1.77825,5559560.0
2009-04-28 04:17:00,1.77809,1.77809,1.77771,1.77771,16172115.0
2009-04-28 04:18:00,1.77771,1.778,1.7777,1.778,3915998.0
2009-04-28 04:19:00,1.77776,1.7781,1.77776,1.7781,21595530.0
2009-04-28 04:20:00,1.7781,1.77829,1.7781,1.77827,2225155.0
2009-04-28 04:21:00,1.77833,1.77847,1.77827,1.77847,13338760.0
2009-04-28 04:22:00,1.77857,1.77871,1.77811,1.77855,21642885.0
2009-04-28 04:23:00,1.77843,1.77843,1.77789,1.77789,2588240.0
2009-04-28 04:24:00,1.77775,1.77775,1.77753,1.77775,6093692.0
2009-04-28 04:25:00,1.77787,1.77808,1.77764,1.77805,6189904.0
2009-04-28 04:26:00,1.77824,1.77844,1.77824,1.77832,6029670.0
2009-04-28 04:27:00,1.77844,1.7785,1.77828,1.77828,8444041.0
2009-04-28 04:28:00,1.7783,1.7783,1.77804,1.77806,10966686.0
2009-04-28 04:29:00,1.77797,1.77797,1.77773,1.77773,20443316.0
2009-04-28 04:30:00,1.77776,1.77776,1.77739,1.77746,3598523.0
2009-04-28 04:31:00,1.77727,1.77751,1.77727,1.77736,7420427.0
2009-04-28 04:32:00,1.77734,1.7775,1.77734,1.77747,1022761.0
2009-04-28 04:33:00,1.77765,1.77768,1.77738,1.77738,7041062.0
2009-04-28 04:34:00,1.77728,1.77729,1.77719,1.77729,5969942.0
2009-04-28 04:35:00,1.77724,1.77724,1.77695,1.777,11935825.0
2009-04-28 04:36:00,1.7769,1.77711,1.77685,1.77685,14290768.0
2009-04-28 04:37:00,1.77681,1.77681,1.77529,1.77529,3531684.0
2009-04-28 04:38:00,1.77687,1.77739,1.77666,1.77739,4880597.0
2009-04-28 04:39:00,1.77752,1.77769,1.77752,1.77754,9324732.0
2009-04-28 04:40:00,1.77766,1.77785,1.77764,1.77764,2188292.0
2009-04-28 04:41:00,1.7775,1.7775,1.77708,1.77729,1543277.0
2009-04-28 04:42:00,1.77731,1.77731,1.7772,1.77728,2401160.0
2009-04-28 04:43:00,1.77742,1.77752,1.77734,1.77746,1026746.0
2009-04-28 04:44:00,1.77744,1.77744,1.77728,1.77739,5629284.0
2009-04-28 04:45:00,1.77746,1.77781,1.77709,1.77781,4897184.0
2009-04-28 04:46:00,1.77784,1.77795,1.77778,1.77778,38138978.0
2009-04-28 04:47:00,1.77772,1.77801,1.77772,1.77792,8093128.0
2009-04-28 04:48:00,1.77788,1.77843,1.77788,1.77843,9122741.0
2009-04-28 04:49:00,1.77837,1.77846,1.77831,1.77844,4531932.0
2009-04-28 04:50:00,1.77845,1.77845,1.77819,1.77819,13947300.0
2009-04-28 04:51:00,1.7782,1.7786,1.7782,1.77826,3953833.0
2009-04-28 04:52:00,1.77823,1.77838,1.77823,1.77838,4126920.0
2009-04-28 04:53:00,1.77835,1.77835,1.77677,1.77787,764136.0
2009-04-28 04:54:00,1.77771,1.77806,1.77771,1.77806,4458807.0
2009-04-28 04:55:00,1.77797,1.77797,1.77772,1.77772,34137288.0
2009-04-28 04:56:00,1.77754,1.77754,1.77733,1.77742,6555909.0
2009-04-28 04:57:00,1.77755,1.7778,1.77751,1.77751,28351266.0
2009-04-28 04:58:00,1.77748,1.77759,1.77744,1.77748,6575796.0
2009-04-28 04:59:00,1.77756,1.77775,1.77756,1.77775,7561844.0
2009-04-28 05:00:00,1.77779,1.77779,1.77751,1.77758,11811680.0
2009-04-28 05:01:00,1.77758,1.77785,1.77758,1.77785,30817350.0
2009-04-28 05:02:00,1.77789,1.77804,1.77789,1.77802,5407764.0
2009-04-28 05:03:00,1.77796,1.77796,1.77777,1.77795,3397932.0
2009-04-28 05:04:00,1.77791,1.77798,1.77778,1.77798,4440055.0
2009-04-28 05:05:00,1.77805,1.77836,1.77805,1.77836,7913017.0
2009-04-28 05:06:00,1.77835,1.77835,1.77818,1.77825,5259635.0
2009-04-28 05:07:00,1.77826,1.77831,1.77816,1.77816,10012674.0
2009-04-28 05:08:00,1.77804,1.77804,1.77758,1.77758,14438040.0
2009-04-28 05:09:00,1.77753,1.77778,1.77753,1.77778,12155962.0
2009-04-28 05:10:00,1.77793,1.77808,1.77787,1.77787,18012082.0
2009-04-28 05:11:00,1.77762,1.77773,1.77755,1.77755,2807694.0
2009-04-28 05:12:00,1.77757,1.77789,1.77754,1.77789,8387592.0
2009-04-28 05:13:00,1.77799,1.77815,1.77799,1.77806,3632621.0
2009-04-28 05:14:00,1.77812,1.77821,1.77811,1.77811,9169404.0
2009-04-28 05:15:00,1.77814,1.77821,1.77814,1.77815,7850891.0
2009-04-28 05:16:00,1.77805,1.77809,1.77774,1.77774,1784544.0
2009-04-28 05:17:00,1.77784,1.77791,1.77783,1.77787,6358142.0
2009-04-28 05:18:00,1.77782,1.77789,1.77782,1.77786,4489650.0
2009-04-28 05:19:00,1.77786,1.77786,1.77752,1.77776,3505147.0
2009-04-28 05:20:00,1.77778,1.77778,1.77752,1.77773,13315673.0
2009-04-28 05:21:00,1.77775,1.77778,1.77752,1.77768,6986695.0
2009-04-28 05:22:00,1.7777,1.77802,1.77759,1.77802,1102201.0
2009-04-28 05:23:00,1.77804,1.77804,1.77792,1.77801,3885005.0
2009-04-28 05:24:00,1.77788,1.77793,1.77777,1.77792,2802338.0
2009-04-28 05:25:00,1.77798,1.77807,1.77795,1.77795,5412794.0
2009-04-28 05:26:00,1.77803,1.77817,1.77803,1.77817,9790255.0
2009-04-28 05:27:00,1.77814,1.7783,1.77812,1.77817,15445142.0
2009-04-28 05:28:00,1.77812,1.77829,1.77799,1.77829,5468371.0
2009-04-28 05:29:00,1.77846,1.7788,1.77846,1.7788,5455951.0
2009-04-28 05:30:00,1.77886,1.77909,1.77886,1.77909,5297981.0
2009-04-28 05:31:00,1.77907,1.7792,1.77897,1.7792,8456628.0
2009-04-28 05:32:00,1.7792,1.7792,1.77883,1.77883,3958985.0
2009-04-28 05:33:00,1.77877,1.77894,1.77865,1.77894,6426344.0
2009-04-28 05:34:00,1.77895,1.77902,1.77885,1.77893,34579440.0
2009-04-28 05:35:00,1.77888,1.77888,1.77863,1.77863,8066481.0
2009-04-28 05:36:00,1.77862,1.77862,1.77847,1.77847,2808079.0
2009-04-28 05:37:00,1.7784,1.77848,1.7783,1.77848,3470272.0
2009-04-28 05:38:00,1.77866,1.77878,1.77857,1.77874,2911937.0
2009-04-28 05:39:00,1.77852,1.77852,1.77803,1.77851,2739764.0
2009-04-28 05:40:00,1.77852,1.77883,1.77852,1.77883,6428548.0
2009-04-28 05:41:00,1.77889,1.77939,1.77889,1.77928,7235993.0
2009-04-28 05:42:00,1.7792,1.7792,1.77845,1.77845,16240565.0
2009-04-28 05:43:00,1.77851,1.77877,1.7785,1.77877,5536356.0
2009-04-28 05:44:00,1.77881,1.77901,1.77881,1.77901,9921423.0
2009-04-28 05:45:00,1.77916,1.77916,1.77883,1.77888,3614030.0
2009-04-28 05:46:00,1.77868,1.77868,1.77832,1.77832,1614984.0
2009-04-28 05:47:00,1.77836,1.77955,1.77836,1.77933,45433112.0
2009-04-28 05:48:00,1.77912,1.77948,1.77901,1.77935,8213067.0
2009-04-28 05:49:00,1.77922,1.77929,1.77891,1.77906,7644570.0
2009-04-28 05:50:00,1.779,1.77925,1.77885,1.77925,29120520.0
2009-04-28 05:51:00,1.77939,1.77969,1.77939,1.77969,2326550.0
2009-04-28 05:52:00,1.77969,1.77973,1.77947,1.7796,30637960.0
2009-04-28 05:53:00,1.77957,1.77957,1.77902,1.77928,3707444.0
2009-04-28 05:54:00,1.77943,1.77943,1.77897,1.77907,2277327.0
2009-04-28 05:55:00,1.77911,1.77938,1.77911,1.7793,1433606.0
2009-04-28 05:56:00,1.77908,1.77917,1.77893,1.77899,10806904.0
2009-04-28 05:57:00,1.77914,1.77966,1.77914,1.77966,4679732.0
2009-04-28 05:58:00,1.77962,1.77962,1.77924,1.77956,2119852.0
2009-04-28 05:59:00,1.7797,1.7797,1.77939,1.7794,7911379.0
2009-04-28 06:00:00,1.77947,1.77974,1.77947,1.77949,18323106.0
2009-04-28 06:01:00,1.77946,1.77946,1.77913,1.77913,8597515.0
2009-04-28 06:02:00,1.77882,1.779,1.77877,1.779,8048972.0
2009-04-28 06:03:00,1.77902,1.7792,1.77895,1.7792,3090693.0
2009-04-28 06:04:00,1.77925,1.77956,1.77921,1.77941,5839092.0
2009-04-28 06:05:00,1.77929,1.77929,1.77868,1.77868,7685620.0
2009-04-28 06:06:00,1.77873,1.77889,1.77871,1.77889,11831188.0
2009-04-28 06:07:00,1.77873,1.77877,1.77856,1.77876,6044377.0
2009-04-28 06:08:00,1.77877,1.77881,1.77868,1.77871,48611556.0
2009-04-28 06:09:00,1.77876,1.77876,1.77867,1.77875,26081388.0
2009-04-28 06:10:00,1.77872,1.77872,1.77853,1.77855,12947181.0
2009-04-28 06:11:00,1.7785,1.7785,1.77809,1.77813,5414971.0
2009-04-28 06:12:00,1.77816,1.77828,1.77799,1.77828,12560690.0
2009-04-28 06:13:00,1.77828,1.77844,1.77828,1.77844,4074773.0
2009-04-28 06:14:00,1.77835,1.77874,1.77835,1.77874,10894993.0
2009-04-28 06:15:00,1.77874,1.77894,1.77874,1.77894,2115241.0
2009-04-28 06:16:00,1.77895,1.77932,1.77895,1.77904,37653534.0
2009-04-28 06:17:00,1.77888,1.77909,1.77874,1.77909,4195066.0
2009-04-28 06:18:00,1.77915,1.77915,1.77874,1.77874,2361307.0
2009-04-28 06:19:00,1.77867,1.7792,1.77866,1.7792,3488191.0
2009-04-28 06:20:00,1.77915,1.77933,1.77915,1.77922,2976595.0
2009-04-28 06:21:00,1.77923,1.77923,1.77902,1.77906,1766141.0
2009-04-28 06:22:00,1.77902,1.77902,1.77852,1.77852,20855754.0
2009-04-28 06:23:00,1.77844,1.77872,1.77844,1.77872,6333793.0
2009-04-28 06:24:00,1.77877,1.77888,1.77865,1.77865,34351950.0
2009-04-28 06:25:00,1.77865,1.779,1.77865,1.779,9044885.0
2009-04-28 06:26:00,1.77891,1.77891,1.77812,1.77812,12480358.0
2009-04-28 06:27:00,1.77819,1.77819,1.77785,1.77792,4135698.0
2009-04-28 06:28:00,1.77805,1.77834,1.77805,1.77826,11921479.0
2009-04-28 06:29:00,1.77819,1.77871,1.77819,1.77871,4604316.0
2009-04-28 06:30:00,1.77861,1.77861,1.77708,1.7785,41758124.0
2009-04-28 06:31:00,1.77847,1.77855,1.77809,1.77855,6990483.0
2009-04-28 06:32:00,1.7786,1.77918,1.7786,1.77918,50461572.0
2009-04-28 06:33:00,1.77913,1.77944,1.77913,1.77944,7499136.0
2009-04-28 06:34:00,1.77949,1.77962,1.77932,1.77955,5654801.0
2009-04-28 06:35:00,1.77956,1.77981,1.77793,1.77981,2075595.0
2009-04-28 06:36:00,1.77992,1.78014,1.7798,1.78014,7081615.0
2009-04-28 06:37:00,1.78014,1.78043,1.78003,1.78019,928423.0
2009-04-28 06:38:00,1.78017,1.78023,1.77995,1.77996,9345668.0
2009-04-28 06:39:00,1.77989,1.7799,1.77966,1.77966,22456586.0
2009-04-28 06:40:00,1.77958,1.77958,1.77918,1.77948,43112352.0
2009-04-28 06:41:00,1.77952,1.77961,1.77952,1.77961,4553053.0
2009-04-28 06:42:00,1.77963,1.77963,1.77923,1.77954,8263583.0
2009-04-28 06:43:00,1.77957,1.77979,1.77947,1.77977,8919272.0
2009-04-28 06:44:00,1.77966,1.77984,1.77952,1.77952,4469168.0
2009-04-28 06:45:00,1.77949,1.77981,1.77938,1.7797,3802462.0
2009-04-28 06:46:00,1.7797,1.7797,1.77937,1.77937,16775183.0
2009-04-28 06:47:00,1.7793,1.77936,1.77927,1.77935,29210232.0
2009-04-28 06:48:00,1.77932,1.77937,1.77923,1.77923,2880952.0
2009-04-28 06:49:00,1.77922,1.77922,1.779,1.77907,12469600.0
2009-04-28 06:50:00,1.77904,1.77904,1.77849,1.77849,1142229.0
2009-04-28 06:51:00,1.77838,1.77849,1.7783,1.7783,12012436.0
2009-04-28 06:52:00,1.77829,1.77849,1.77829,1.7784,19127920.0
2009-04-28 06:53:00,1.77842,1.77855,1.77815,1.77815,3092641.0
2009-04-28 06:54:00,1.77816,1.77824,1.77814,1.77814,20865087.0
2009-04-28 06:55:00,1.7781,1.77821,1.77809,1.77809,6988742.0
2009-04-28 06:56:00,1.7781,1.77812,1.77799,1.77811,3866947.0
2009-04-28 06:57:00,1.77805,1.77848,1.77791,1.77848,13886907.0
2009-04-28 06:58:00,1.77849,1.77851,1.7784,1.77851,2923849.0
2009-04-28 06:59:00,1.77852,1.77863,1.77852,1.77854,30362526.0
2009-04-28 07:00:00,1.77857,1.77877,1.77854,1.77877,3592899.0
2009-04-28 07:01:00,1.77882,1.77907,1.77882,1.77907,3827566.0
2009-04-28 07:02:00,1.77918,1.77939,1.77918,1.77939,11250109.0
2009-04-28 07:03:00,1.77931,1.77961,1.77931,1.77961,8999336.0
2009-04-28 07:04:00,1.77962,1.77999,1.77962,1.77979,125112225.0
2009-04-28 07:05:00,1.77982,1.77982,1.77959,1.77963,9749326.0
2009-04-28 07:06:00,1.77979,1.77996,1.77978,1.77996,1133111.0
2009-04-28 07:07:00,1.77994,1.78037,1.77994,1.78033,1330537.0
2009-04-28 07:08:00,1.78025,1.78025,1.78,1.78,16648052.0
2009-04-28 07:09:00,1.77995,1.77995,1.77956,1.77956,20032614.0
2009-04-28 07:10:00,1.7795,1.77989,1.7795,1.77989,6650446.0
2009-04-28 07:11:00,1.77994,1.77994,1.77935,1.77935,7090469.0
2009-04-28 07:12:00,1.77935,1.77935,1.7791,1.77913,4001060.0
2009-04-28 07:13:00,1.77908,1.77932,1.77908,1.77925,10909136.0
2009-04-28 07:14:00,1.7794,1.77975,1.7793,1.77975,19447008.0
2009-04-28 07:15:00,1.7797,1.7797,1.77943,1.77948,10696246.0
2009-04-28 07:16:00,1.7794,1.7794,1.77905,1.77905,30252221.0
2009-04-28 07:17:00,1.77913,1.77913,1.77894,1.77894,9172089.0
2009-04-28 07:18:00,1.77896,1.77896,1.7785,1.7785,10197189.0
2009-04-28 07:19:00,1.77857,1.77883,1.77857,1.77883,5367636.0
2009-04-28 07:20:00,1.77888,1.77897,1.77872,1.77893,5097477.0
2009-04-28 07:21:00,1.77899,1.77919,1.77899,1.77919,1187780.0
2009-04-28 07:22:00,1.77887,1.77949,1.77887,1.77932,5207503.0
2009-04-28 07:23:00,1.77954,1.77959,1.77921,1.77929,11018955.0
2009-04-28 07:24:00,1.77926,1.7794,1.77912,1.7794,6042651.0
2009-04-28 07:25:00,1.77937,1.77946,1.77931,1.77938,9493078.0
2009-04-28 07:26:00,1.77936,1.77936,1.77912,1.77915,7711124.0
2009-04-28 07:27:00,1.77918,1.77963,1.77918,1.77963,19150313.0
2009-04-28 07:28:00,1.77964,1.77964,1.7794,1.7794,6166342.0
2009-04-28 07:29:00,1.77935,1.77935,1.77903,1.77903,8015129.0
2009-04-28 07:30:00,1.77884,1.77884,1.77837,1.77837,25147346.0
2009-04-28 07:31:00,1.77827,1.77837,1.77821,1.77826,7008930.0
2009-04-28 07:32:00,1.77808,1.77822,1.77793,1.77793,2932585.0
2009-04-28 07:33:00,1.7779,1.77804,1.77788,1.77794,33785451.0
2009-04-28 07:34:00,1.77798,1.77814,1.77788,1.77812,9203504.0
2009-04-28 07:35:00,1.77813,1.77817,1.77801,1.7781,5001513.0
2009-04-28 07:36:00,1.77792,1.77792,1.77775,1.77785,1614000.0
2009-04-28 07:37:00,1.77792,1.77795,1.77752,1.77792,2980132.0
2009-04-28 07:38:00,1.77798,1.77813,1.77798,1.77805,2637000.0
2009-04-28 07:39:00,1.77796,1.77796,1.77768,1.77778,5781908.0
2009-04-28 07:40:00,1.77775,1.77835,1.77672,1.77672,3342078.0
2009-04-28 07:41:00,1.77804,1.77804,1.77785,1.77799,8864458.0
2009-04-28 07:42:00,1.77796,1.77796,1.77742,1.77742,4185274.0
2009-04-28 07:43:00,1.77742,1.77747,1.77739,1.77742,123625468.0
2009-04-28 07:44:00,1.7775,1.77778,1.7775,1.77766,3828815.0
2009-04-28 07:45:00,1.77767,1.77776,1.77754,1.77754,4889984.0
2009-04-28 07:46:00,1.77742,1.77746,1.77732,1.77732,26813360.0
2009-04-28 07:47:00,1.77721,1.77728,1.77687,1.77687,10014360.0
2009-04-28 07:48:00,1.77688,1.77688,1.77671,1.77671,4301952.0
2009-04-28 07:49:00,1.7768,1.77742,1.7768,1.77742,4642246.0
2009-04-28 07:50:00,1.77736,1.77743,1.7773,1.77743,5107498.0
2009-04-28 07:51:00,1.77743,1.77781,1.77743,1.77781,1926191.0
2009-04-28 07:52:00,1.77786,1.77832,1.77783,1.77832,4717907.0
2009-04-28 07:53:00,1.77837,1.77837,1.77813,1.77837,8823799.0
2009-04-28 07:54:00,1.77839,1.77839,1.77798,1.77824,7317926.0
2009-04-28 07:55:00,1.77824,1.77824,1.77776,1.77776,1566821.0
2009-04-28 07:56:00,1.77779,1.7779,1.77778,1.77785,33100508.0
2009-04-28 07:57:00,1.77791,1.77791,1.77769,1.77774,2617555.0
2009-04-28 07:58:00,1.77783,1.77826,1.77777,1.77826,18599938.0
2009-04-28 07:59:00,1.77829,1.77849,1.778,1.778,4167204.0
2009-04-28 08:00:00,1.77785,1.77811,1.77767,1.77811,10308272.0
2009-04-28 08:01:00,1.77824,1.77833,1.77821,1.77821,84216615.0
2009-04-28 08:02:00,1.77808,1.77808,1.7775,1.7775,5113018.0
2009-04-28 08:03:00,1.77746,1.7777,1.77746,1.7777,29751099.0
2009-04-28 08:04:00,1.77769,1.77775,1.77732,1.77771,1597125.0
2009-04-28 08:05:00,1.77779,1.7781,1.77763,1.7781,5130094.0
2009-04-28 08:06:00,1.77812,1.77824,1.77798,1.77798,2644392.0
2009-04-28 08:07:00,1.77781,1.77781,1.77767,1.7778,5410778.0
2009-04-28 08:08:00,1.77788,1.77791,1.77786,1.77786,9931974.0
2009-04-28 08:09:00,1.77779,1.7781,1.77779,1.7781,4522947.0
2009-04-28 08:10:00,1.77803,1.7781,1.77796,1.77807,3667819.0
2009-04-28 08:11:00,1.77793,1.77793,1.77767,1.77783,13714277.0
2009-04-28 08:12:00,1.77779,1.77779,1.77718,1.77718,39517860.0
2009-04-28 08:13:00,1.7771,1.7771,1.7769,1.7769,15336532.0
2009-04-28 08:14:00,1.77693,1.77717,1.77693,1.77713,4395338.0
2009-04-28 08:15:00,1.77715,1.77747,1.77715,1.77747,120659952.0
2009-04-28 08:16:00,1.77758,1.77779,1.77758,1.77764,14822241.0
2009-04-28 08:17:00,1.77769,1.77796,1.77769,1.77783,2539442.0
2009-04-28 08:18:00,1.77794,1.77895,1.77794,1.77895,6018210.0
2009-04-28 08:19:00,1.77908,1.77942,1.77881,1.77881,18300629.0
2009-04-28 08:20:00,1.77873,1.77887,1.77872,1.77887,19366969.0
2009-04-28 08:21:00,1.77891,1.77891,1.77862,1.77862,18182906.0
2009-04-28 08:22:00,1.77852,1.77852,1.77835,1.77843,14925679.0
2009-04-28 08:23:00,1.77845,1.77868,1.77845,1.77867,4145160.0
2009-04-28 08:24:00,1.77855,1.77863,1.77853,1.77853,173352690.0
2009-04-28 08:25:00,1.77859,1.77893,1.77852,1.77893,6420037.0
2009-04-28 08:26:00,1.77901,1.77926,1.77887,1.77906,25298850.0
2009-04-28 08:27:00,1.77903,1.77903,1.7785,1.77854,36938350.0
2009-04-28 08:28:00,1.77861,1.77882,1.77855,1.77882,942210.0
2009-04-28 08:29:00,1.77876,1.77876,1.77817,1.77817,2459419.0
2009-04-28 08:30:00,1.77822,1.77822,1.778,1.77804,4999637.0
2009-04-28 08:31:00,1.77827,1.77868,1.77811,1.77868,3574714.0
2009-04-28 08:32:00,1.77855,1.77859,1.77841,1.77841,15514198.0
2009-04-28 08:33:00,1.77836,1.77836,1.77806,1.77806,1986454.0
2009-04-28 08:34:00,1.77794,1.77794,1.77769,1.77771,5691766.0
2009-04-28 08:35:00,1.7776,1.77776,1.77753,1.77776,2569803.0
2009-04-28 08:36:00,1.77774,1.77774,1.77743,1.77772,5292011.0
2009-04-28 08:37:00,1.77765,1.77768,1.77752,1.77755,14136734.0
2009-04-28 08:38:00,1.77745,1.77763,1.77736,1.77756,16870941.0
2009-04-28 08:39:00,1.77771,1.77787,1.7777,1.77787,4206251.0
2009-04-28 08:40:00,1.77798,1.77815,1.77788,1.77788,10528638.0
2009-04-28 08:41:00,1.77773,1.77773,1.77688,1.77691,8996266.0
2009-04-28 08:42:00,1.77705,1.77724,1.77699,1.77724,9098904.0
2009-04-28 08:43:00,1.77724,1.77751,1.77724,1.77751,2428216.0
2009-04-28 08:44:00,1.77755,1.77836,1.77755,1.77836,26740898.0
2009-04-28 08:45:00,1.77861,1.77883,1.77861,1.77883,2504692.0
2009-04-28 08:46:00,1.77884,1.77907,1.77884,1.77907,11386633.0
2009-04-28 08:47:00,1.77907,1.77923,1.77907,1.77923,8056112.0
2009-04-28 08:48:00,1.77931,1.77947,1.77931,1.77947,36132289.0
2009-04-28 08:49:00,1.77955,1.77955,1.77923,1.77927,8501870.0
2009-04-28 08:50:00,1.77916,1.77916,1.77881,1.77881,8451575.0
2009-04-28 08:51:00,1.77897,1.77928,1.77897,1.77928,9290972.0
2009-04-28 08:52:00,1.77926,1.77929,1.77889,1.77895,1927653.0
2009-04-28 08:53:00,1.7789,1.78034,1.7789,1.77981,22805550.0
2009-04-28 08:54:00,1.77993,1.78008,1.77982,1.77982,7152449.0
2009-04-28 08:55:00,1.77992,1.77997,1.77968,1.77992,4017025.0
2009-04-28 08:56:00,1.77999,1.78053,1.77999,1.78053,7204210.0
2009-04-28 08:57:00,1.78056,1.78066,1.78038,1.78038,3955865.0
2009-04-28 08:58:00,1.78031,1.78033,1.78001,1.78001,14735109.0
2009-04-28 08:59:00,1.7799,1.7799,1.77961,1.77985,23764819.0
2009-04-28 09:00:00,1.77995,1.78012,1.77993,1.77993,42029260.0
2009-04-28 09:01:00,1.77983,1.77984,1.77947,1.77947,3159554.0
2009-04-28 09:02:00,1.77927,1.77927,1.77901,1.77901,2879210.0
2009-04-28 09:03:00,1.77896,1.77896,1.77875,1.77875,6265843.0
2009-04-28 09:04:00,1.77873,1.77873,1.77853,1.77853,7261928.0
2009-04-28 09:05:00,1.77848,1.77848,1.7771,1.7771,29943936.0
2009-04-28 09:06:00,1.77728,1.77782,1.77726,1.77782,3308361.0
2009-04-28 09:07:00,1.77782,1.77793,1.77769,1.77771,8739687.0
2009-04-28 09:08:00,1.77762,1.77773,1.77759,1.77773,23469629.0
2009-04-28 09:09:00,1.77773,1.77859,1.77773,1.77829,34399899.0
2009-04-28 09:10:00,1.77848,1.77871,1.77848,1.77866,5475733.0
2009-04-28 09:11:00,1.77865,1.77865,1.77824,1.77828,9341459.0
2009-04-28 09:12:00,1.77826,1.77826,1.77798,1.77798,4191928.0
2009-04-28 09:13:00,1.77813,1.77823,1.77793,1.77793,10956244.0
2009-04-28 09:14:00,1.77792,1.77792,1.77731,1.77744,118776551.0
2009-04-28 09:15:00,1.77739,1.77755,1.77722,1.77732,4894650.0
2009-04-28 09:16:00,1.77738,1.77738,1.77706,1.77706,23858625.0
2009-04-28 09:17:00,1.77706,1.77706,1.77681,1.77681,2147960.0
2009-04-28 09:18:00,1.77689,1.77815,1.77689,1.77783,40790040.0
2009-04-28 09:19:00,1.77776,1.7781,1.77771,1.7781,133572408.0
2009-04-28 09:20:00,1.77806,1.77806,1.77774,1.77792,1509892.0
2009-04-28 09:21:00,1.77803,1.77828,1.77803,1.77818,12056465.0
2009-04-28 09:22:00,1.77805,1.77805,1.77767,1.77773,1304643.0
2009-04-28 09:23:00,1.77776,1.77794,1.77769,1.77794,5378807.0
2009-04-28 09:24:00,1.778,1.77845,1.77798,1.77845,2318749.0
2009-04-28 09:25:00,1.7785,1.77864,1.77836,1.77847,7150025.0
2009-04-28 09:26:00,1.77857,1.77885,1.77857,1.77885,16770528.0
2009-04-28 09:27:00,1.77902,1.7792,1.77889,1.77917,5742283.0
2009-04-28 09:28:00,1.77928,1.77941,1.77928,1.77941,5728385.0
2009-04-28 09:29:00,1.77947,1.77974,1.77946,1.77974,7833250.0
2009-04-28 09:30:00,1.77979,1.78009,1.77969,1.77988,7155839.0
2009-04-28 09:31:00,1.77983,1.77995,1.77939,1.77939,40789344.0
2009-04-28 09:32:00,1.77913,1.77913,1.77882,1.77899,28012168.0
2009-04-28 09:33:00,1.77886,1.77886,1.7783,1.7783,20158240.0
2009-04-28 09:34:00,1.7782,1.7782,1.77762,1.77762,5894278.0
2009-04-28 09:35:00,1.77755,1.77755,1.77672,1.77672,5138064.0
2009-04-28 09:36:00,1.77653,1.77653,1.77562,1.77562,6102661.0
2009-04-28 09:37:00,1.77581,1.77581,1.77548,1.77553,1727536.0
2009-04-28 09:38:00,1.77539,1.77539,1.77442,1.77442,5979196.0
2009-04-28 09:39:00,1.77423,1.77423,1.77365,1.77365,7845369.0
2009-04-28 09:40:00,1.77381,1.77422,1.77357,1.77422,32693934.0
2009-04-28 09:41:00,1.77427,1.77437,1.7742,1.7742,5436953.0
2009-04-28 09:42:00,1.77421,1.77421,1.77309,1.77334,57852420.0
2009-04-28 09:43:00,1.77314,1.77361,1.77314,1.77361,4394088.0
2009-04-28 09:44:00,1.77364,1.77364,1.77328,1.77328,7201462.0
2009-04-28 09:45:00,1.77327,1.77342,1.77321,1.77342,4779764.0
2009-04-28 09:46:00,1.77342,1.77345,1.77339,1.77341,14318741.0
2009-04-28 09:47:00,1.77356,1.7741,1.77356,1.77406,5321272.0
2009-04-28 09:48:00,1.77413,1.77431,1.77413,1.77431,1458409.0
2009-04-28 09:49:00,1.77434,1.77527,1.77434,1.77514,44055932.0
2009-04-28 09:50:00,1.77504,1.77504,1.77467,1.77467,2251465.0
2009-04-28 09:51:00,1.77455,1.77482,1.77455,1.77471,2792329.0
2009-04-28 09:52:00,1.77481,1.77492,1.7748,1.77483,17414013.0
2009-04-28 09:53:00,1.77497,1.77563,1.77497,1.77563,633361.0
2009-04-28 09:54:00,1.77553,1.77565,1.77547,1.77551,10675857.0
2009-04-28 09:55:00,1.77554,1.77594,1.77554,1.77579,2539539.0
2009-04-28 09:56:00,1.77568,1.77568,1.77547,1.77547,6600897.0
2009-04-28 09:57:00,1.77552,1.77608,1.77552,1.77608,26444796.0
2009-04-28 09:58:00,1.77625,1.77641,1.77625,1.77632,61329705.0
2009-04-28 09:59:00,1.77639,1.77669,1.77639,1.77669,10227011.0
2009-04-28 10:00:00,1.77674,1.77674,1.77637,1.77653,30007232.0
2009-04-28 10:01:00,1.77667,1.7768,1.77655,1.7768,18109019.0
2009-04-28 10:02:00,1.77686,1.77718,1.77686,1.77714,8025897.0
2009-04-28 10:03:00,1.77724,1.77756,1.77716,1.77716,9580484.0
2009-04-28 10:04:00,1.77711,1.77711,1.77678,1.77688,13358748.0
2009-04-28 10:05:00,1.7768,1.777,1.77674,1.777,4790215.0
2009-04-28 10:06:00,1.77707,1.77741,1.77701,1.77741,14192087.0
2009-04-28 10:07:00,1.77733,1.77771,1.77711,1.77771,4124104.0
2009-04-28 10:08:00,1.77774,1.77888,1.77774,1.77888,40345734.0
2009-04-28 10:09:00,1.77895,1.77895,1.77845,1.77845,4813683.0
2009-04-28 10:10:00,1.77829,1.77831,1.7781,1.77831,11090410.0
2009-04-28 10:11:00,1.77851,1.77908,1.77851,1.77908,6950037.0
2009-04-28 10:12:00,1.77911,1.77922,1.77911,1.77917,5739721.0
2009-04-28 10:13:00,1.77915,1.77915,1.77877,1.77877,8398427.0
2009-04-28 10:14:00,1.77871,1.77892,1.77851,1.77892,10092492.0
2009-04-28 10:15:00,1.77909,1.77941,1.77909,1.7793,80687718.0
2009-04-28 10:16:00,1.77933,1.77956,1.77932,1.77956,2537340.0
2009-04-28 10:17:00,1.77965,1.77996,1.77961,1.77978,4625353.0
2009-04-28 10:18:00,1.77955,1.77955,1.77903,1.77903,6830016.0
2009-04-28 10:19:00,1.779,1.779,1.77873,1.77881,6233121.0
2009-04-28 10:20:00,1.77877,1.77877,1.77846,1.77859,6207891.0
2009-04-28 10:21:00,1.77864,1.77884,1.77864,1.77872,1718431.0
2009-04-28 10:22:00,1.77852,1.77854,1.77768,1.77768,4064243.0
2009-04-28 10:23:00,1.77767,1.77797,1.77752,1.77797,11868312.0
2009-04-28 10:24:00,1.77819,1.7785,1.77819,1.77832,117266835.0
2009-04-28 10:25:00,1.77837,1.77864,1.77834,1.77862,1783334.0
2009-04-28 10:26:00,1.77895,1.78006,1.77895,1.78006,9355904.0
2009-04-28 10:27:00,1.78003,1.78003,1.77984,1.77991,6970823.0
2009-04-28 10:28:00,1.77977,1.77977,1.77934,1.77946,12471153.0
2009-04-28 10:29:00,1.7793,1.77951,1.77926,1.77931,5716716.0
2009-04-28 10:30:00,1.77948,1.77974,1.77948,1.77974,3380125.0
2009-04-28 10:31:00,1.77972,1.77972,1.77944,1.77944,4494352.0
2009-04-28 10:32:00,1.77938,1.77938,1.77916,1.77925,18637251.0
2009-04-28 10:33:00,1.77929,1.77935,1.7792,1.77928,7055457.0
2009-04-28 10:34:00,1.77925,1.77941,1.77906,1.77906,13289786.0
2009-04-28 10:35:00,1.77886,1.77886,1.77854,1.77854,4635532.0
2009-04-28 10:36:00,1.77864,1.77887,1.77854,1.77868,6945595.0
2009-04-28 10:37:00,1.77869,1.77869,1.77832,1.77832,3494747.0
2009-04-28 10:38:00,1.77842,1.77842,1.778,1.778,26156152.0
2009-04-28 10:39:00,1.7779,1.7779,1.77773,1.77773,1349544.0
2009-04-28 10:40:00,1.77777,1.77799,1.77756,1.77799,5635578.0
2009-04-28 10:41:00,1.77813,1.77843,1.77813,1.77822,10372396.0
2009-04-28 10:42:00,1.77815,1.77853,1.7781,1.77853,2376362.0
2009-04-28 10:43:00,1.77852,1.77897,1.77852,1.77887,10664831.0
2009-04-28 10:44:00,1.77877,1.77877,1.77845,1.77857,13005097.0
2009-04-28 10:45:00,1.77872,1.77898,1.77871,1.77898,12503552.0
2009-04-28 10:46:00,1.77898,1.77917,1.77898,1.77917,7051355.0
2009-04-28 10:47:00,1.77921,1.7794,1.77921,1.7793,6305115.0
2009-04-28 10:48:00,1.77945,1.77973,1.77935,1.77973,4834772.0
2009-04-28 10:49:00,1.7799,1.7799,1.77968,1.77968,5777937.0
2009-04-28 10:50:00,1.77973,1.77984,1.7795,1.77951,3180758.0
2009-04-28 10:51:00,1.77949,1.77957,1.77942,1.77957,9802063.0
2009-04-28 10:52:00,1.77973,1.78007,1.77973,1.78007,12344881.0
2009-04-28 10:53:00,1.78003,1.78023,1.77985,1.78023,1740863.0
2009-04-28 10:54:00,1.78023,1.78023,1.77995,1.77995,25759279.0
2009-04-28 10:55:00,1.78,1.78032,1.77993,1.78032,3210795.0
2009-04-28 10:56:00,1.78028,1.7804,1.78011,1.7804,75292336.0
2009-04-28 10:57:00,1.78055,1.78088,1.78055,1.78088,39707085.0
2009-04-28 10:58:00,1.78086,1.78086,1.78034,1.78034,2233039.0
2009-04-28 10:59:00,1.78051,1.78054,1.78038,1.78042,3196073.0
2009-04-28 11:00:00,1.78046,1.78047,1.78026,1.78044,5936480.0
2009-04-28 11:01:00,1.78045,1.78045,1.78019,1.78039,10108046.0
2009-04-28 11:02:00,1.78049,1.78079,1.78049,1.78079,10906320.0
2009-04-28 11:03:00,1.78084,1.78099,1.78055,1.78099,8228636.0
2009-04-28 11:04:00,1.78105,1.78128,1.78105,1.7812,3109232.0
2009-04-28 11:05:00,1.78124,1.78124,1.78091,1.78091,2971116.0
2009-04-28 11:06:00,1.78098,1.78098,1.78076,1.78085,9887300.0
2009-04-28 11:07:00,1.78075,1.78075,1.7806,1.7806,14807861.0
2009-04-28 11:08:00,1.78053,1.78053,1.78035,1.78035,3546827.0
2009-04-28 11:09:00,1.78034,1.78034,1.78006,1.7801,10904886.0
2009-04-28 11:10:00,1.78007,1.78007,1.77894,1.77894,17222419.0
2009-04-28 11:11:00,1.77892,1.77896,1.77874,1.77896,6694907.0
2009-04-28 11:12:00,1.77901,1.77955,1.77901,1.77932,25933932.0
2009-04-28 11:13:00,1.77914,1.77914,1.77892,1.77892,9426060.0
2009-04-28 11:14:00,1.77888,1.77888,1.77826,1.77826,1910349.0
2009-04-28 11:15:00,1.77828,1.77828,1.77738,1.77738,30291379.0
2009-04-28 11:16:00,1.77736,1.77736,1.77718,1.77718,5690339.0
2009-04-28 11:17:00,1.77714,1.77714,1.77687,1.77687,4598657.0
2009-04-28 11:18:00,1.77691,1.77691,1.77674,1.77691,2018795.0
2009-04-28 11:19:00,1.77691,1.77727,1.77684,1.77727,7064486.0
2009-04-28 11:20:00,1.77731,1.77752,1.77719,1.77752,2449633.0
2009-04-28 11:21:00,1.7776,1.77806,1.77748,1.77806,11770349.0
2009-04-28 11:22:00,1.77804,1.77819,1.77798,1.77808,36253967.0
2009-04-28 11:23:00,1.77793,1.77793,1.77633,1.77764,8200990.0
2009-04-28 11:24:00,1.77752,1.77752,1.77721,1.77747,3387222.0
2009-04-28 11:25:00,1.77751,1.77752,1.77731,1.77737,3956472.0
2009-04-28 11:26:00,1.77724,1.77733,1.77714,1.77714,5806150.0
2009-04-28 11:27:00,1.77718,1.77758,1.77718,1.77758,1685842.0
2009-04-28 11:28:00,1.77606,1.7776,1.77606,1.7776,9210654.0
2009-04-28 11:29:00,1.7776,1.7776,1.77736,1.77736,4268476.0
2009-04-28 11:30:00,1.77724,1.77724,1.77674,1.77674,11256677.0
2009-04-28 11:31:00,1.77678,1.77734,1.77678,1.77725,8481075.0
2009-04-28 11:32:00,1.77722,1.77728,1.77708,1.77728,10999186.0
2009-04-28 11:33:00,1.77747,1.77767,1.77713,1.77767,10331075.0
2009-04-28 11:34:00,1.77761,1.77784,1.77761,1.77784,6500012.0
2009-04-28 11:35:00,1.77784,1.77802,1.77764,1.77764,13666078.0
2009-04-28 11:36:00,1.77795,1.77808,1.77774,1.77802,6504584.0
2009-04-28 11:37:00,1.77818,1.77891,1.77818,1.7787,29895339.0
2009-04-28 11:38:00,1.7785,1.7785,1.77772,1.77775,24910862.0
2009-04-28 11:39:00,1.77783,1.77844,1.77783,1.77844,9494659.0
2009-04-28 11:40:00,1.77848,1.77856,1.77833,1.77833,10626716.0
2009-04-28 11:41:00,1.77813,1.77813,1.77783,1.77805,1277256.0
2009-04-28 11:42:00,1.77806,1.77824,1.77806,1.77824,3497801.0
2009-04-28 11:43:00,1.77827,1.77848,1.77827,1.77848,1780276.0
2009-04-28 11:44:00,1.77851,1.77868,1.77851,1.77861,3681843.0
2009-04-28 11:45:00,1.77874,1.77895,1.77874,1.7789,8372057.0
2009-04-28 11:46:00,1.77889,1.77897,1.77856,1.77897,12164787.0
2009-04-28 11:47:00,1.77887,1.77909,1.77887,1.77909,6879994.0
2009-04-28 11:48:00,1.77912,1.77917,1.77907,1.77917,16845466.0
2009-04-28 11:49:00,1.77922,1.7794,1.77919,1.7794,10231540.0
2009-04-28 11:50:00,1.77931,1.77931,1.77813,1.77813,31172160.0
2009-04-28 11:51:00,1.77815,1.7784,1.77815,1.77824,14032457.0
2009-04-28 11:52:00,1.77813,1.77813,1.77754,1.77754,2304880.0
2009-04-28 11:53:00,1.77775,1.77803,1.77774,1.77803,4622439.0
2009-04-28 11:54:00,1.77811,1.7787,1.77811,1.77854,6774367.0
2009-04-28 11:55:00,1.77858,1.77863,1.77838,1.77863,5202198.0
2009-04-28 11:56:00,1.77869,1.77935,1.77869,1.77935,6745056.0
2009-04-28 11:57:00,1.77939,1.77972,1.77923,1.77972,6748300.0
2009-04-28 11:58:00,1.77974,1.77997,1.77958,1.77997,30434932.0
2009-04-28 11:59:00,1.78005,1.78052,1.78005,1.78052,7515551.0
2009-04-28 12:00:00,1.78056,1.78087,1.78056,1.78079,4413084.0
2009-04-28 12:01:00,1.78091,1.78141,1.78091,1.7812,4441134.0
2009-04-28 12:02:00,1.78117,1.78153,1.78117,1.78148,1765883.0
2009-04-28 12:03:00,1.78147,1.78165,1.78138,1.78138,7141390.0
2009-04-28 12:04:00,1.78122,1.78142,1.78115,1.78115,5948914.0
2009-04-28 12:05:00,1.78124,1.78127,1.78106,1.78125,8274078.0
2009-04-28 12:06:00,1.78104,1.78104,1.78073,1.78073,7496888.0
2009-04-28 12:07:00,1.78081,1.78081,1.78057,1.78072,2446778.0
2009-04-28 12:08:00,1.78047,1.78124,1.78047,1.78124,19541327.0
2009-04-28 12:09:00,1.7814,1.78172,1.78138,1.78161,8170472.0
2009-04-28 12:10:00,1.78164,1.78164,1.78157,1.7816,17883045.0
2009-04-28 12:11:00,1.78158,1.78163,1.78149,1.7816,41899326.0
2009-04-28 12:12:00,1.78158,1.78211,1.78146,1.78211,26704247.0
2009-04-28 12:13:00,1.78217,1.78262,1.78217,1.78262,17751457.0
2009-04-28 12:14:00,1.78263,1.78281,1.78263,1.78278,3275761.0
2009-04-28 12:15:00,1.78286,1.78301,1.78264,1.78293,4437955.0
2009-04-28 12:16:00,1.78307,1.78328,1.78307,1.78328,5978864.0
2009-04-28 12:17:00,1.78336,1.78344,1.78319,1.78343,6713974.0
2009-04-28 12:18:00,1.78356,1.78377,1.78356,1.78371,14908055.0
2009-04-28 12:19:00,1.78369,1.78369,1.78318,1.78332,5562142.0
2009-04-28 12:20:00,1.78335,1.78352,1.783,1.78329,45100860.0
2009-04-28 12:21:00,1.7833,1.7835,1.7833,1.7835,13455124.0
2009-04-28 12:22:00,1.78353,1.78446,1.78353,1.78421,7086390.0
2009-04-28 12:23:00,1.78417,1.78417,1.78344,1.78344,8938253.0
2009-04-28 12:24:00,1.78379,1.78386,1.7837,1.7837,4307726.0
2009-04-28 12:25:00,1.7837,1.7837,1.78347,1.78347,2400262.0
2009-04-28 12:26:00,1.78343,1.78343,1.78316,1.78316,31340840.0
2009-04-28 12:27:00,1.78304,1.78323,1.78299,1.78299,5769520.0
2009-04-28 12:28:00,1.7829,1.7829,1.78261,1.78261,1173376.0
2009-04-28 12:29:00,1.7828,1.78324,1.7828,1.78324,1355901.0
2009-04-28 12:30:00,1.78342,1.78388,1.78342,1.78388,7251907.0
2009-04-28 12:31:00,1.78386,1.78386,1.78342,1.78342,4883891.0
2009-04-28 12:32:00,1.78327,1.78342,1.78284,1.78284,7297156.0
2009-04-28 12:33:00,1.78286,1.78308,1.78284,1.78287,6171395.0
2009-04-28 12:34:00,1.78272,1.7829,1.78215,1.7829,13181029.0
2009-04-28 12:35:00,1.78295,1.78312,1.78279,1.78303,11787163.0
2009-04-28 12:36:00,1.78284,1.78307,1.78284,1.78307,6631701.0
2009-04-28 12:37:00,1.78316,1.78336,1.78316,1.78334,2172500.0
2009-04-28 12:38:00,1.78327,1.78327,1.78273,1.78285,15623251.0
2009-04-28 12:39:00,1.78277,1.78306,1.78262,1.78306,11808705.0
2009-04-28 12:40:00,1.7832,1.78411,1.7832,1.78411,8349039.0
2009-04-28 12:41:00,1.78389,1.78441,1.78389,1.78422,13327764.0
2009-04-28 12:42:00,1.78413,1.7842,1.7839,1.78402,8140173.0
2009-04-28 12:43:00,1.78399,1.784,1.7837,1.78385,1993414.0
2009-04-28 12:44:00,1.78396,1.78396,1.78344,1.78344,5367635.0
2009-04-28 12:45:00,1.78353,1.78372,1.78353,1.78367,5442405.0
2009-04-28 12:46:00,1.78374,1.78395,1.78374,1.78395,50592780.0
2009-04-28 12:47:00,1.78387,1.78387,1.78353,1.78371,8754279.0
2009-04-28 12:48:00,1.78382,1.78393,1.78373,1.78373,7531713.0
2009-04-28 12:49:00,1.7835,1.7835,1.78281,1.78336,2003754.0
2009-04-28 12:50:00,1.78348,1.78375,1.78348,1.78374,4436806.0
2009-04-28 12:51:00,1.78374,1.78375,1.78362,1.78375,9391566.0
2009-04-28 12:52:00,1.78387,1.78413,1.78381,1.78413,13311982.0
2009-04-28 12:53:00,1.78418,1.78477,1.78315,1.78466,3476507.0
2009-04-28 12:54:00,1.78471,1.78471,1.78442,1.78442,1279607.0
2009-04-28 12:55:00,1.78446,1.78446,1.78371,1.78386,25177300.0
2009-04-28 12:56:00,1.78372,1.78414,1.78372,1.78414,14692006.0
2009-04-28 12:57:00,1.7842,1.78492,1.7842,1.78466,18024981.0
2009-04-28 12:58:00,1.78445,1.7845,1.78413,1.78448,10637879.0
2009-04-28 12:59:00,1.78462,1.78478,1.78461,1.78478,39005214.0
2009-04-28 13:00:00,1.78465,1.78484,1.78449,1.78484,10102065.0
2009-04-28 13:01:00,1.78488,1.78502,1.78475,1.78502,9751967.0
2009-04-28 13:02:00,1.78496,1.78496,1.78455,1.78473,21533405.0
2009-04-28 13:03:00,1.78462,1.78462,1.78407,1.78407,15226470.0
2009-04-28 13:04:00,1.78413,1.78431,1.78413,1.78428,2144827.0
2009-04-28 13:05:00,1.78406,1.78406,1.78369,1.78383,2392469.0
2009-04-28 13:06:00,1.78384,1.78407,1.78384,1.78407,6235788.0
2009-04-28 13:07:00,1.78408,1.7844,1.78408,1.7844,9302751.0
2009-04-28 13:08:00,1.7845,1.7847,1.7845,1.7847,3323928.0
2009-04-28 13:09:00,1.78477,1.78524,1.78477,1.78524,1992146.0
2009-04-28 13:10:00,1.78549,1.78589,1.78549,1.78549,9912570.0
2009-04-28 13:11:00,1.78539,1.78552,1.78533,1.78534,5163014.0
2009-04-28 13:12:00,1.78544,1.78544,1.78523,1.78523,1238553.0
2009-04-28 13:13:00,1.78526,1.78526,1.7849,1.78503,5019100.0
2009-04-28 13:14:00,1.78501,1.7852,1.78501,1.7852,8807201.0
2009-04-28 13:15:00,1.78522,1.78535,1.78519,1.78535,7021993.0
2009-04-28 13:16:00,1.78548,1.78579,1.78548,1.78579,16934449.0
2009-04-28 13:17:00,1.78594,1.78618,1.78594,1.78611,3884298.0
2009-04-28 13:18:00,1.78605,1.78605,1.78576,1.78582,53162912.0
2009-04-28 13:19:00,1.78579,1.78579,1.78564,1.78564,52708236.0
2009-04-28 13:20:00,1.78557,1.78578,1.78556,1.78576,9536670.0
2009-04-28 13:21:00,1.78561,1.78561,1.78527,1.78527,18741517.0
2009-04-28 13:22:00,1.78578,1.78594,1.78566,1.78566,6459108.0
2009-04-28 13:23:00,1.78568,1.78617,1.78568,1.78617,8782924.0
2009-04-28 13:24:00,1.78631,1.78681,1.78625,1.78681,5464002.0
2009-04-28 13:25:00,1.78699,1.78707,1.78697,1.78697,13012419.0
2009-04-28 13:26:00,1.78691,1.78702,1.78689,1.78702,9924884.0
2009-04-28 13:27:00,1.78723,1.78745,1.78723,1.78742,2291678.0
2009-04-28 13:28:00,1.7873,1.7873,1.78701,1.78701,16164281.0
2009-04-28 13:29:00,1.78689,1.78735,1.78687,1.78735,3790265.0
2009-04-28 13:30:00,1.78737,1.78761,1.78737,1.78761,5539484.0
2009-04-28 13:31:00,1.78762,1.78782,1.78762,1.78779,7440763.0
2009-04-28 13:32:00,1.78786,1.78882,1.78785,1.78821,67099084.0
2009-04-28 13:33:00,1.7882,1.78834,1.7882,1.78834,5540226.0
2009-04-28 13:34:00,1.78839,1.78839,1.788,1.788,15628608.0
2009-04-28 13:35:00,1.78795,1.78795,1.78771,1.78771,2071091.0
2009-04-28 13:36:00,1.78755,1.7878,1.7874,1.7874,3845097.0
2009-04-28 13:37:00,1.78727,1.78773,1.78727,1.78772,8809759.0
2009-04-28 13:38:00,1.78792,1.78807,1.78775,1.78807,12188171.0
2009-04-28 13:39:00,1.788,1.788,1.78763,1.78763,29634440.0
2009-04-28 13:40:00,1.7876,1.78763,1.78735,1.78735,3351346.0
2009-04-28 13:41:00,1.78725,1.78725,1.7864,1.7866,15376895.0
2009-04-28 13:42:00,1.78638,1.78638,1.78532,1.78532,67870407.0
2009-04-28 13:43:00,1.78566,1.78566,1.78546,1.78546,2189451.0
2009-04-28 13:44:00,1.78542,1.78542,1.78501,1.78542,12937568.0
2009-04-28 13:45:00,1.78542,1.78562,1.78542,1.78562,13294775.0
2009-04-28 13:46:00,1.78577,1.7862,1.78577,1.78582,5960279.0
2009-04-28 13:47:00,1.78582,1.78626,1.78582,1.78626,8353832.0
2009-04-28 13:48:00,1.78626,1.78648,1.78626,1.78648,4693567.0
2009-04-28 13:49:00,1.78653,1.78672,1.78653,1.78672,20621087.0
2009-04-28 13:50:00,1.78675,1.78693,1.78674,1.78693,5412236.0
2009-04-28 13:51:00,1.78701,1.78719,1.78701,1.78719,1079352.0
2009-04-28 13:52:00,1.7871,1.78711,1.78691,1.78699,5339465.0
2009-04-28 13:53:00,1.78702,1.78717,1.78699,1.78699,12238249.0
2009-04-28 13:54:00,1.78697,1.78697,1.78666,1.78667,1026757.0
2009-04-28 13:55:00,1.78653,1.78653,1.78635,1.78647,5368717.0
2009-04-28 13:56:00,1.7866,1.78675,1.7866,1.7867,60274704.0
2009-04-28 13:57:00,1.78681,1.78704,1.78681,1.78704,15518738.0
2009-04-28 13:58:00,1.78687,1.78687,1.78655,1.78663,5313968.0
2009-04-28 13:59:00,1.78655,1.78656,1.78614,1.78614,4182480.0
2009-04-28 14:00:00,1.78612,1.78623,1.78603,1.78603,2386229.0
2009-04-28 14:01:00,1.78589,1.7861,1.78573,1.7861,15306198.0
2009-04-28 14:02:00,1.78605,1.78628,1.78604,1.78606,2016965.0
2009-04-28 14:03:00,1.78629,1.78677,1.78629,1.78677,8590454.0
2009-04-28 14:04:00,1.7868,1.7868,1.78655,1.78655,7139827.0
2009-04-28 14:05:00,1.78661,1.78673,1.78657,1.78661,2337182.0
2009-04-28 14:06:00,1.78654,1.78659,1.78649,1.78657,9117184.0
2009-04-28 14:07:00,1.78664,1.78675,1.78644,1.78675,12861604.0
2009-04-28 14:08:00,1.78693,1.78705,1.78691,1.78704,5978626.0
2009-04-28 14:09:00,1.78709,1.78734,1.78709,1.78734,23679813.0
2009-04-28 14:10:00,1.78738,1.78766,1.78737,1.78766,3159079.0
2009-04-28 14:11:00,1.7878,1.7878,1.7875,1.7875,4483030.0
2009-04-28 14:12:00,1.78741,1.78744,1.78718,1.78718,4800404.0
2009-04-28 14:13:00,1.78717,1.78717,1.78694,1.78694,9592193.0
2009-04-28 14:14:00,1.78696,1.78736,1.78688,1.78736,5549066.0
2009-04-28 14:15:00,1.78735,1.78735,1.78684,1.78684,10467159.0
2009-04-28 14:16:00,1.78694,1.7876,1.78694,1.78723,102203014.0
2009-04-28 14:17:00,1.78735,1.78771,1.78735,1.78771,1692259.0
2009-04-28 14:18:00,1.78774,1.78787,1.78774,1.78787,2784380.0
2009-04-28 14:19:00,1.7879,1.78826,1.78785,1.78821,6772638.0
2009-04-28 14:20:00,1.78829,1.78836,1.78797,1.78836,2993327.0
2009-04-28 14:21:00,1.78852,1.78881,1.7885,1.78881,8509013.0
2009-04-28 14:22:00,1.78884,1.7893,1.78868,1.78918,2027264.0
2009-04-28 14:23:00,1.78934,1.78961,1.78934,1.78948,6892054.0
2009-04-28 14:24:00,1.78968,1.78999,1.78968,1.78999,2406250.0
2009-04-28 14:25:00,1.78989,1.78989,1.78932,1.78932,5483853.0
2009-04-28 14:26:00,1.78925,1.78925,1.7885,1.7885,8451041.0
2009-04-28 14:27:00,1.78847,1.78847,1.78831,1.78831,5580338.0
2009-04-28 14:28:00,1.78822,1.78863,1.78819,1.78863,110961800.0
2009-04-28 14:29:00,1.78869,1.78883,1.78836,1.78883,9000210.0
2009-04-28 14:30:00,1.78901,1.78904,1.78874,1.78904,3618879.0
2009-04-28 14:31:00,1.78923,1.78951,1.78923,1.78951,4945708.0
2009-04-28 14:32:00,1.78963,1.78988,1.78963,1.78979,22045065.0
2009-04-28 14:33:00,1.7899,1.79011,1.78985,1.79006,4189399.0
2009-04-28 14:34:00,1.7902,1.79062,1.7902,1.7906,5061770.0
2009-04-28 14:35:00,1.7906,1.7906,1.7904,1.79056,8917312.0
2009-04-28 14:36:00,1.79067,1.79137,1.79067,1.79137,4150332.0
2009-04-28 14:37:00,1.79143,1.79172,1.79143,1.79172,7740714.0
2009-04-28 14:38:00,1.79172,1.79221,1.79172,1.79221,3586669.0
2009-04-28 14:39:00,1.79224,1.79294,1.79224,1.7929,58600452.0
2009-04-28 14:40:00,1.79297,1.79297,1.79249,1.79249,7516817.0
2009-04-28 14:41:00,1.79237,1.79237,1.79191,1.79191,3247708.0
2009-04-28 14:42:00,1.79187,1.79224,1.79179,1.79224,178754796.0
2009-04-28 14:43:00,1.79222,1.79222,1.79181,1.79181,6517421.0
2009-04-28 14:44:00,1.79183,1.7921,1.79183,1.7921,11534155.0
2009-04-28 14:45:00,1.79224,1.7925,1.79216,1.7925,2846430.0
2009-04-28 14:46:00,1.7926,1.7926,1.79213,1.79213,31266081.0
2009-04-28 14:47:00,1.79213,1.79216,1.79194,1.79197,5077259.0
2009-04-28 14:48:00,1.79211,1.7934,1.79211,1.7934,56950480.0
2009-04-28 14:49:00,1.79309,1.79309,1.79285,1.79285,4998333.0
2009-04-28 14:50:00,1.79288,1.79307,1.79276,1.79307,3337655.0
2009-04-28 14:51:00,1.7931,1.7931,1.79279,1.79279,5067940.0
2009-04-28 14:52:00,1.79253,1.79253,1.79201,1.79203,2764728.0
2009-04-28 14:53:00,1.79209,1.7922,1.79209,1.7922,47044689.0
2009-04-28 14:54:00,1.79231,1.79231,1.79207,1.79225,2106033.0
2009-04-28 14:55:00,1.79236,1.79251,1.79228,1.79228,9020259.0
2009-04-28 14:56:00,1.79232,1.79232,1.7921,1.79219,8350771.0
2009-04-28 14:57:00,1.7922,1.79234,1.7922,1.79232,7792896.0
2009-04-28 14:58:00,1.79256,1.79274,1.79256,1.79272,113236773.0
2009-04-28 14:59:00,1.79253,1.79267,1.79253,1.7926,5465614.0
2009-04-28 15:00:00,1.79268,1.79295,1.79268,1.79285,5334577.0
2009-04-28 15:01:00,1.79275,1.79295,1.79275,1.79294,2582761.0
2009-04-28 15:02:00,1.79293,1.793,1.79238,1.79243,4408214.0
2009-04-28 15:03:00,1.79238,1.79238,1.79211,1.79211,12810768.0
2009-04-28 15:04:00,1.79207,1.79268,1.7919,1.79268,37334220.0
2009-04-28 15:05:00,1.79267,1.79296,1.79259,1.79296,7726471.0
2009-04-28 15:06:00,1.79293,1.79303,1.79269,1.79269,45279300.0
2009-04-28 15:07:00,1.79271,1.79271,1.79254,1.79257,7455342.0
2009-04-28 15:08:00,1.79258,1.79274,1.79247,1.79267,13992842.0
2009-04-28 15:09:00,1.79255,1.79291,1.79247,1.79291,14285938.0
2009-04-28 15:10:00,1.79276,1.79317,1.79276,1.79315,8116087.0
2009-04-28 15:11:00,1.7932,1.79344,1.79314,1.79344,4623671.0
2009-04-28 15:12:00,1.79342,1.79387,1.79311,1.79338,5826794.0
2009-04-28 15:13:00,1.79336,1.79393,1.79336,1.79393,3787916.0
2009-04-28 15:14:00,1.79404,1.7943,1.79404,1.79405,222263134.0
2009-04-28 15:15:00,1.79401,1.79401,1.79384,1.79384,5984957.0
2009-04-28 15:16:00,1.79387,1.79405,1.79387,1.79387,12243525.0
2009-04-28 15:17:00,1.79384,1.7939,1.79358,1.79358,2046014.0
2009-04-28 15:18:00,1.79376,1.79409,1.79376,1.79403,21768108.0
2009-04-28 15:19:00,1.79408,1.79423,1.79408,1.79408,3365991.0
2009-04-28 15:20:00,1.79407,1.79407,1.79374,1.79386,3905554.0
2009-04-28 15:21:00,1.79375,1.79389,1.79365,1.79381,2434275.0
2009-04-28 15:22:00,1.79394,1.79414,1.79394,1.79411,3122010.0
2009-04-28 15:23:00,1.79401,1.79405,1.79393,1.79393,5227814.0
2009-04-28 15:24:00,1.79394,1.79394,1.79327,1.79327,13677148.0
2009-04-28 15:25:00,1.79316,1.79319,1.79282,1.79282,3279746.0
2009-04-28 15:26:00,1.79278,1.79279,1.79254,1.79254,52090731.0
2009-04-28 15:27:00,1.79256,1.79256,1.79233,1.79233,7342838.0
2009-04-28 15:28:00,1.79235,1.79235,1.79203,1.79203,9105217.0
2009-04-28 15:29:00,1.79196,1.79196,1.79174,1.79174,6348570.0
2009-04-28 15:30:00,1.79185,1.79185,1.79043,1.79043,133845744.0
2009-04-28 15:31:00,1.79038,1.79038,1.78999,1.78999,3003148.0
2009-04-28 15:32:00,1.79015,1.79059,1.79015,1.79059,79665880.0
2009-04-28 15:33:00,1.79069,1.79104,1.79062,1.79104,9069684.0
2009-04-28 15:34:00,1.79114,1.79158,1.7911,1.79158,5615209.0
2009-04-28 15:35:00,1.79165,1.79219,1.79159,1.79219,8886161.0
2009-04-28 15:36:00,1.79213,1.79225,1.79202,1.79225,7684880.0
2009-04-28 15:37:00,1.79247,1.79262,1.79243,1.79252,6043810.0
2009-04-28 15:38:00,1.79255,1.79268,1.79246,1.79261,1229733.0
2009-04-28 15:39:00,1.79264,1.79273,1.79246,1.79257,6258767.0
2009-04-28 15:40:00,1.79245,1.79248,1.79207,1.79207,6186883.0
2009-04-28 15:41:00,1.79219,1.79268,1.79219,1.79268,9470334.0
2009-04-28 15:42:00,1.79278,1.79298,1.79272,1.79287,1749858.0
2009-04-28 15:43:00,1.79266,1.79266,1.79192,1.79192,10328184.0
2009-04-28 15:44:00,1.79184,1.79209,1.79171,1.79209,162778083.0
2009-04-28 15:45:00,1.79205,1.79205,1.79135,1.79157,3633394.0
2009-04-28 15:46:00,1.79139,1.79139,1.79095,1.7912,3394030.0
2009-04-28 15:47:00,1.79121,1.7913,1.79114,1.7912,3223006.0
2009-04-28 15:48:00,1.79127,1.79152,1.79127,1.7913,1815799.0
2009-04-28 15:49:00,1.79135,1.79141,1.79124,1.7913,3783542.0
2009-04-28 15:50:00,1.79117,1.79117,1.79095,1.79095,5534925.0
2009-04-28 15:51:00,1.79095,1.79105,1.79068,1.79105,4706626.0
2009-04-28 15:52:00,1.79117,1.79129,1.79087,1.79114,17020868.0
2009-04-28 15:53:00,1.7911,1.7911,1.79091,1.79092,3409742.0
2009-04-28 15:54:00,1.79107,1.79113,1.79081,1.79084,7912852.0
2009-04-28 15:55:00,1.79081,1.79097,1.79071,1.79097,3502058.0
2009-04-28 15:56:00,1.79092,1.79092,1.79075,1.79075,40138393.0
2009-04-28 15:57:00,1.79077,1.79117,1.79077,1.79117,7474708.0
2009-04-28 15:58:00,1.79132,1.79132,1.79114,1.79114,25284000.0
2009-04-28 15:59:00,1.79119,1.79133,1.79119,1.79121,10963728.0
2009-04-28 16:00:00,1.7911,1.79114,1.7909,1.7909,9895435.0
2009-04-28 16:01:00,1.79091,1.79091,1.79067,1.79072,2388201.0
2009-04-28 16:02:00,1.79069,1.79069,1.78946,1.78946,65130576.0
2009-04-28 16:03:00,1.78946,1.78946,1.7891,1.78915,24917079.0
2009-04-28 16:04:00,1.78914,1.78914,1.78874,1.78878,2936649.0
2009-04-28 16:05:00,1.78878,1.78878,1.78852,1.78852,3891889.0
2009-04-28 16:06:00,1.78852,1.78852,1.78831,1.78833,10007537.0
2009-04-28 16:07:00,1.78826,1.78826,1.78789,1.78789,5736245.0
2009-04-28 16:08:00,1.78795,1.78795,1.78771,1.78773,14040507.0
2009-04-28 16:09:00,1.78762,1.78764,1.78728,1.78728,2956147.0
2009-04-28 16:10:00,1.78742,1.78813,1.78742,1.78813,12745126.0
2009-04-28 16:11:00,1.78821,1.78839,1.78821,1.78839,904342.0
2009-04-28 16:12:00,1.78842,1.78854,1.78754,1.78754,83801136.0
2009-04-28 16:13:00,1.7875,1.7875,1.78726,1.78736,6148050.0
2009-04-28 16:14:00,1.78738,1.78781,1.78738,1.78781,7234445.0
2009-04-28 16:15:00,1.78782,1.78841,1.78782,1.78841,7591916.0
2009-04-28 16:16:00,1.78831,1.78831,1.78797,1.788,12676764.0
2009-04-28 16:17:00,1.78794,1.78794,1.78748,1.78764,3400924.0
2009-04-28 16:18:00,1.78768,1.7877,1.78756,1.78756,2207145.0
2009-04-28 16:19:00,1.78743,1.78752,1.78732,1.78732,8476862.0
2009-04-28 16:20:00,1.78729,1.78732,1.78711,1.78711,3794647.0
2009-04-28 16:21:00,1.78706,1.78706,1.7868,1.7868,1036119.0
2009-04-28 16:22:00,1.78687,1.78689,1.78658,1.78658,9695616.0
2009-04-28 16:23:00,1.78649,1.78693,1.78649,1.7866,9158825.0
2009-04-28 16:24:00,1.78653,1.78678,1.78651,1.78678,4076571.0
2009-04-28 16:25:00,1.78681,1.78719,1.78681,1.78719,15342525.0
2009-04-28 16:26:00,1.78712,1.7874,1.7871,1.7874,4216240.0
2009-04-28 16:27:00,1.78752,1.78752,1.78674,1.78674,3283527.0
2009-04-28 16:28:00,1.7866,1.78675,1.78651,1.7866,13113819.0
2009-04-28 16:29:00,1.78649,1.78657,1.78631,1.78645,6337561.0
2009-04-28 16:30:00,1.7866,1.78692,1.7866,1.78692,10931562.0
2009-04-28 16:31:00,1.78689,1.78718,1.78686,1.78718,7235073.0
2009-04-28 16:32:00,1.78726,1.78735,1.78709,1.78709,10248994.0
2009-04-28 16:33:00,1.78687,1.78695,1.7868,1.78695,4859528.0
2009-04-28 16:34:00,1.78686,1.78686,1.78655,1.78655,7858169.0
2009-04-28 16:35:00,1.78659,1.78659,1.78634,1.78639,3390817.0
2009-04-28 16:36:00,1.78601,1.78635,1.78601,1.78614,5808129.0
2009-04-28 16:37:00,1.78617,1.78617,1.78589,1.78593,16256214.0
2009-04-28 16:38:00,1.78593,1.78593,1.78554,1.78557,11454801.0
2009-04-28 16:39:00,1.78564,1.78584,1.78564,1.7858,3381231.0
2009-04-28 16:40:00,1.78573,1.78573,1.78556,1.78563,66462144.0
2009-04-28 16:41:00,1.78568,1.78602,1.78568,1.78602,67950828.0
2009-04-28 16:42:00,1.78602,1.78628,1.78596,1.78623,7110128.0
2009-04-28 16:43:00,1.78626,1.78664,1.78626,1.78664,18562480.0
2009-04-28 16:44:00,1.78665,1.7867,1.78644,1.78655,6482905.0
2009-04-28 16:45:00,1.7866,1.78678,1.78656,1.78678,4599537.0
2009-04-28 16:46:00,1.78684,1.78809,1.78684,1.78809,22314544.0
2009-04-28 16:47:00,1.78823,1.78833,1.78816,1.78828,15742820.0
2009-04-28 16:48:00,1.78835,1.78874,1.78835,1.78863,1489649.0
2009-04-28 16:49:00,1.78863,1.78863,1.78836,1.78836,5247697.0
2009-04-28 16:50:00,1.78839,1.78839,1.78771,1.78809,3419407.0
2009-04-28 16:51:00,1.78801,1.78802,1.78782,1.78782,10258289.0
2009-04-28 16:52:00,1.78784,1.78784,1.78753,1.78754,7884442.0
2009-04-28 16:53:00,1.78749,1.78749,1.78683,1.78683,3247229.0
2009-04-28 16:54:00,1.78723,1.78723,1.78666,1.787,6974049.0
2009-04-28 16:55:00,1.78697,1.78699,1.78677,1.78678,3981091.0
2009-04-28 16:56:00,1.78677,1.78677,1.78655,1.78655,3082209.0
2009-04-28 16:57:00,1.78652,1.78654,1.78587,1.78587,12887027.0
2009-04-28 16:58:00,1.78598,1.78722,1.78598,1.78722,28126400.0
2009-04-28 16:59:00,1.7873,1.78752,1.78729,1.78745,6467094.0
2009-04-28 17:00:00,1.78748,1.78777,1.78748,1.78777,8594192.0
2009-04-28 17:01:00,1.78783,1.7881,1.78783,1.7881,4923221.0
2009-04-28 17:02:00,1.78824,1.78824,1.78784,1.78784,7867395.0
2009-04-28 17:03:00,1.78781,1.78781,1.7876,1.78762,26472592.0
2009-04-28 17:04:00,1.78754,1.78756,1.78736,1.78736,5066754.0
2009-04-28 17:05:00,1.78732,1.78732,1.78703,1.78703,43159081.0
2009-04-28 17:06:00,1.78694,1.787,1.78658,1.78658,5512920.0
2009-04-28 17:07:00,1.78663,1.78665,1.78643,1.78645,3054820.0
2009-04-28 17:08:00,1.78644,1.78644,1.7853,1.78558,57507300.0
2009-04-28 17:09:00,1.78556,1.78556,1.78538,1.78538,15725126.0
2009-04-28 17:10:00,1.78543,1.7856,1.78543,1.78559,44357736.0
2009-04-28 17:11:00,1.78551,1.78557,1.78544,1.78557,10026125.0
2009-04-28 17:12:00,1.78559,1.78585,1.78559,1.78576,9292743.0
2009-04-28 17:13:00,1.7857,1.78602,1.7857,1.78596,2849447.0
2009-04-28 17:14:00,1.78605,1.78624,1.78605,1.78621,1152940.0
2009-04-28 17:15:00,1.7863,1.78647,1.786,1.786,4910329.0
2009-04-28 17:16:00,1.7859,1.7859,1.78567,1.78579,7149242.0
2009-04-28 17:17:00,1.78595,1.78614,1.78595,1.78614,3408111.0
2009-04-28 17:18:00,1.78609,1.78636,1.78605,1.78607,7684594.0
2009-04-28 17:19:00,1.78613,1.78665,1.78613,1.78665,11362762.0
2009-04-28 17:20:00,1.78664,1.78689,1.78664,1.78687,3066617.0
2009-04-28 17:21:00,1.78689,1.78699,1.78687,1.78696,14143899.0
2009-04-28 17:22:00,1.78714,1.78767,1.78714,1.78767,11707196.0
2009-04-28 17:23:00,1.78777,1.78796,1.78755,1.78755,6613974.0
2009-04-28 17:24:00,1.78729,1.7878,1.78729,1.78765,17576222.0
2009-04-28 17:25:00,1.78749,1.78749,1.7868,1.7868,6498057.0
2009-04-28 17:26:00,1.78674,1.78678,1.78669,1.78678,20702880.0
2009-04-28 17:27:00,1.7866,1.7866,1.78624,1.78624,16455119.0
2009-04-28 17:28:00,1.78622,1.78623,1.78604,1.7862,13574652.0
2009-04-28 17:29:00,1.78624,1.78683,1.78624,1.78683,5485348.0
2009-04-28 17:30:00,1.78683,1.78687,1.78669,1.78687,2413703.0
2009-04-28 17:31:00,1.78692,1.78697,1.78676,1.78686,5711660.0
2009-04-28 17:32:00,1.7868,1.78683,1.78644,1.78644,1210153.0
2009-04-28 17:33:00,1.7865,1.7865,1.78643,1.78646,6369166.0
2009-04-28 17:34:00,1.78648,1.78676,1.78648,1.78665,8093749.0
2009-04-28 17:35:00,1.78677,1.78691,1.78671,1.78685,4775097.0
2009-04-28 17:36:00,1.78692,1.78698,1.78676,1.78698,1044309.0
2009-04-28 17:37:00,1.78698,1.7872,1.78687,1.7872,8006976.0
2009-04-28 17:38:00,1.78741,1.78774,1.78741,1.78763,66477840.0
2009-04-28 17:39:00,1.78747,1.78761,1.78722,1.78761,39027430.0
2009-04-28 17:40:00,1.7877,1.7877,1.7871,1.78734,7805709.0
2009-04-28 17:41:00,1.7874,1.78777,1.7874,1.78744,14611254.0
2009-04-28 17:42:00,1.78722,1.78722,1.78696,1.78708,94724466.0
2009-04-28 17:43:00,1.78722,1.78728,1.7872,1.78728,10339914.0
2009-04-28 17:44:00,1.78732,1.78753,1.78732,1.78753,5217899.0
2009-04-28 17:45:00,1.78762,1.78784,1.78755,1.7878,2911862.0
2009-04-28 17:46:00,1.78783,1.78879,1.78783,1.7886,103208924.0
2009-04-28 17:47:00,1.78834,1.78834,1.78801,1.78801,14337951.0
2009-04-28 17:48:00,1.78816,1.78858,1.78816,1.78858,4336647.0
2009-04-28 17:49:00,1.78869,1.78895,1.78869,1.7888,9496881.0
2009-04-28 17:50:00,1.78897,1.78922,1.78897,1.78908,3930622.0
2009-04-28 17:51:00,1.78904,1.78904,1.78851,1.78851,15620194.0
2009-04-28 17:52:00,1.78858,1.78858,1.78832,1.78835,2769541.0
2009-04-28 17:53:00,1.78827,1.78827,1.7867,1.78792,4733399.0
2009-04-28 17:54:00,1.78798,1.78806,1.78787,1.78787,18456281.0
2009-04-28 17:55:00,1.78781,1.78788,1.78774,1.78783,10806278.0
2009-04-28 17:56:00,1.78787,1.78801,1.78784,1.78801,1889071.0
2009-04-28 17:57:00,1.78809,1.78809,1.78786,1.78786,11958968.0
2009-04-28 17:58:00,1.78783,1.78785,1.78774,1.78778,2454819.0
2009-04-28 17:59:00,1.78764,1.78771,1.78725,1.78725,6377641.0
2009-04-28 18:00:00,1.78722,1.7873,1.78701,1.78701,6412593.0
2009-04-28 18:01:00,1.78685,1.78685,1.78665,1.78665,3506104.0
2009-04-28 18:02:00,1.78661,1.78661,1.78649,1.78661,17080631.0
2009-04-28 18:03:00,1.78662,1.78676,1.78639,1.78647,6108018.0
2009-04-28 18:04:00,1.78656,1.78656,1.7864,1.78653,3333606.0
2009-04-28 18:05:00,1.78648,1.78648,1.78602,1.78602,8294510.0
2009-04-28 18:06:00,1.78592,1.78609,1.78589,1.78605,145408228.0
2009-04-28 18:07:00,1.78603,1.78612,1.78591,1.786,16244412.0
2009-04-28 18:08:00,1.78593,1.78593,1.7856,1.78565,8721071.0
2009-04-28 18:09:00,1.78571,1.78571,1.78556,1.78565,9737487.0
2009-04-28 18:10:00,1.78563,1.78563,1.78539,1.78539,4242587.0
2009-04-28 18:11:00,1.78534,1.78534,1.78513,1.78531,4468662.0
2009-04-28 18:12:00,1.7853,1.7853,1.78483,1.78483,7141234.0
2009-04-28 18:13:00,1.78468,1.78476,1.78445,1.78458,4418017.0
2009-04-28 18:14:00,1.78458,1.78458,1.78403,1.78451,41884000.0
2009-04-28 18:15:00,1.78473,1.78519,1.78473,1.78494,3462618.0
2009-04-28 18:16:00,1.78488,1.78488,1.78461,1.78464,5922138.0
2009-04-28 18:17:00,1.78457,1.78475,1.78438,1.78475,9185456.0
2009-04-28 18:18:00,1.78477,1.7848,1.78458,1.78458,4502215.0
2009-04-28 18:19:00,1.78447,1.7847,1.78409,1.78409,8757353.0
2009-04-28 18:20:00,1.78395,1.78395,1.78361,1.78362,10780978.0
2009-04-28 18:21:00,1.78365,1.78376,1.78356,1.78376,4488745.0
2009-04-28 18:22:00,1.78386,1.78413,1.78382,1.78413,13379087.0
2009-04-28 18:23:00,1.78417,1.78442,1.78386,1.7843,5012999.0
2009-04-28 18:24:00,1.78426,1.78429,1.7842,1.7842,3408620.0
2009-04-28 18:25:00,1.78419,1.78438,1.78419,1.78438,7460684.0
2009-04-28 18:26:00,1.78444,1.78456,1.78427,1.78427,35590667.0
2009-04-28 18:27:00,1.78426,1.78426,1.78396,1.78396,3960016.0
2009-04-28 18:28:00,1.78383,1.78398,1.78382,1.78398,6539842.0
2009-04-28 18:29:00,1.78402,1.78402,1.78383,1.78387,10116497.0
2009-04-28 18:30:00,1.78381,1.78385,1.78354,1.78385,8597700.0
2009-04-28 18:31:00,1.78393,1.78416,1.78393,1.78416,21175762.0
2009-04-28 18:32:00,1.78448,1.78467,1.78447,1.78467,12720723.0
2009-04-28 18:33:00,1.78477,1.785,1.7846,1.7846,3135961.0
2009-04-28 18:34:00,1.78467,1.78488,1.78435,1.78455,14578918.0
2009-04-28 18:35:00,1.7845,1.7845,1.78429,1.78432,4423261.0
2009-04-28 18:36:00,1.78447,1.78477,1.78447,1.78477,19436041.0
2009-04-28 18:37:00,1.78474,1.78474,1.78431,1.78445,8622699.0
2009-04-28 18:38:00,1.7845,1.78479,1.7845,1.78479,7074624.0
2009-04-28 18:39:00,1.78461,1.78461,1.78423,1.78423,7442760.0
2009-04-28 18:40:00,1.78422,1.78434,1.78386,1.78401,13206952.0
2009-04-28 18:41:00,1.78448,1.78482,1.78448,1.7847,3308360.0
2009-04-28 18:42:00,1.78486,1.78518,1.78479,1.78514,26452462.0
2009-04-28 18:43:00,1.78519,1.78556,1.78519,1.78556,7774302.0
2009-04-28 18:44:00,1.78568,1.78599,1.78565,1.78599,6060186.0
2009-04-28 18:45:00,1.78588,1.78588,1.78557,1.78557,2292502.0
2009-04-28 18:46:00,1.78549,1.78549,1.78519,1.7852,7338233.0
2009-04-28 18:47:00,1.78525,1.78525,1.78505,1.78505,876667.0
2009-04-28 18:48:00,1.78501,1.78501,1.78477,1.78478,1763859.0
2009-04-28 18:49:00,1.78481,1.78481,1.78457,1.78457,12982426.0
2009-04-28 18:50:00,1.78454,1.78454,1.78439,1.78439,3996515.0
2009-04-28 18:51:00,1.78432,1.78432,1.78408,1.78408,10453754.0
2009-04-28 18:52:00,1.78399,1.784,1.78338,1.78349,6112546.0
2009-04-28 18:53:00,1.78349,1.78357,1.7831,1.7835,11507271.0
2009-04-28 18:54:00,1.78344,1.78344,1.78316,1.78316,9803853.0
2009-04-28 18:55:00,1.78321,1.78336,1.78308,1.78336,10242581.0
2009-04-28 18:56:00,1.78336,1.78348,1.78328,1.78348,10978605.0
2009-04-28 18:57:00,1.78356,1.78417,1.78356,1.78417,1552838.0
2009-04-28 18:58:00,1.7842,1.78443,1.7842,1.78422,5029968.0
2009-04-28 18:59:00,1.78416,1.78424,1.78406,1.78424,2739911.0
2009-04-28 19:00:00,1.7845,1.78468,1.78447,1.78463,23193152.0
2009-04-28 19:01:00,1.78475,1.78493,1.78475,1.78493,7818189.0
2009-04-28 19:02:00,1.78498,1.78527,1.78492,1.78523,5767572.0
2009-04-28 19:03:00,1.78524,1.78524,1.78494,1.78494,13694913.0
2009-04-28 19:04:00,1.78475,1.78485,1.78468,1.78468,5540936.0
2009-04-28 19:05:00,1.78469,1.78469,1.7844,1.78441,4005416.0
2009-04-28 19:06:00,1.78437,1.78437,1.78416,1.78416,2691488.0
2009-04-28 19:07:00,1.784,1.78423,1.78382,1.78423,7635236.0
2009-04-28 19:08:00,1.78438,1.78438,1.78421,1.78421,15300768.0
2009-04-28 19:09:00,1.78406,1.78406,1.78381,1.78394,18679458.0
2009-04-28 19:10:00,1.78406,1.78425,1.78401,1.78425,4317678.0
2009-04-28 19:11:00,1.78427,1.78439,1.78408,1.78408,3371267.0
2009-04-28 19:12:00,1.78404,1.78417,1.78404,1.78417,32063836.0
2009-04-28 19:13:00,1.78406,1.78406,1.78327,1.78327,18839585.0
2009-04-28 19:14:00,1.78332,1.78352,1.78332,1.78339,3011261.0
2009-04-28 19:15:00,1.78341,1.78351,1.78338,1.78338,12346697.0
2009-04-28 19:16:00,1.78338,1.78357,1.78317,1.78317,8334537.0
2009-04-28 19:17:00,1.78296,1.78296,1.78244,1.78244,5830942.0
2009-04-28 19:18:00,1.78224,1.7825,1.78188,1.7825,4413078.0
2009-04-28 19:19:00,1.78262,1.78278,1.78262,1.78278,9404217.0
2009-04-28 19:20:00,1.78279,1.78293,1.78273,1.78282,4456487.0
2009-04-28 19:21:00,1.78283,1.78299,1.78283,1.78293,10299928.0
2009-04-28 19:22:00,1.78294,1.78294,1.78252,1.78262,25661796.0
2009-04-28 19:23:00,1.78265,1.78291,1.78252,1.78252,5410474.0
2009-04-28 19:24:00,1.78244,1.78247,1.78223,1.78223,8020246.0
2009-04-28 19:25:00,1.78233,1.78265,1.7822,1.78265,3280251.0
2009-04-28 19:26:00,1.78268,1.78286,1.78268,1.78286,17567106.0
2009-04-28 19:27:00,1.78276,1.78309,1.78276,1.78309,4946445.0
2009-04-28 19:28:00,1.78317,1.78331,1.78299,1.78331,3779380.0
2009-04-28 19:29:00,1.7834,1.78355,1.78335,1.78335,9287846.0
2009-04-28 19:30:00,1.78336,1.78343,1.78318,1.78318,7580816.0
2009-04-28 19:31:00,1.78312,1.78322,1.78311,1.78322,15459352.0
2009-04-28 19:32:00,1.78324,1.78328,1.7831,1.78328,7191750.0
2009-04-28 19:33:00,1.78309,1.78325,1.78291,1.78291,7740600.0
2009-04-28 19:34:00,1.7828,1.7828,1.78242,1.78276,15329804.0
2009-04-28 19:35:00,1.78288,1.78313,1.78288,1.78313,14166986.0
2009-04-28 19:36:00,1.78326,1.78338,1.78288,1.78334,3560833.0
2009-04-28 19:37:00,1.78334,1.78356,1.78334,1.78356,7688962.0
2009-04-28 19:38:00,1.78355,1.78355,1.78329,1.78329,2187460.0
2009-04-28 19:39:00,1.78312,1.78312,1.78284,1.78284,9858962.0
2009-04-28 19:40:00,1.78307,1.78316,1.78286,1.78286,16647290.0
2009-04-28 19:41:00,1.78253,1.78269,1.78247,1.78247,38760954.0
2009-04-28 19:42:00,1.78261,1.78293,1.78261,1.78284,12812847.0
2009-04-28 19:43:00,1.78285,1.78294,1.7826,1.78273,10454304.0
2009-04-28 19:44:00,1.78234,1.78264,1.7822,1.7822,12754303.0
2009-04-28 19:45:00,1.78214,1.78214,1.78187,1.78197,2188351.0
2009-04-28 19:46:00,1.78178,1.78207,1.78178,1.78207,10106666.0
2009-04-28 19:47:00,1.7822,1.78229,1.78218,1.78219,6034062.0
2009-04-28 19:48:00,1.78221,1.78234,1.78215,1.78233,2405513.0
2009-04-28 19:49:00,1.78224,1.78224,1.7819,1.78213,5493140.0
2009-04-28 19:50:00,1.78211,1.78238,1.78211,1.78238,6064027.0
2009-04-28 19:51:00,1.78238,1.78255,1.78228,1.78228,13375220.0
2009-04-28 19:52:00,1.78256,1.78294,1.78255,1.78294,12331217.0
2009-04-28 19:53:00,1.78307,1.78331,1.783,1.783,2350178.0
2009-04-28 19:54:00,1.78303,1.78345,1.78196,1.78341,3327574.0
2009-04-28 19:55:00,1.7834,1.7834,1.78301,1.78301,3042334.0
2009-04-28 19:56:00,1.78308,1.78308,1.78231,1.78231,2973978.0
2009-04-28 19:57:00,1.78217,1.78243,1.7821,1.78243,5117765.0
2009-04-28 19:58:00,1.78252,1.78253,1.78245,1.78247,4809038.0
2009-04-28 19:59:00,1.78247,1.78254,1.78216,1.78226,9307105.0
2009-04-28 20:00:00,1.7822,1.7822,1.78188,1.78188,14916137.0
2009-04-28 20:01:00,1.78204,1.78204,1.78154,1.78181,5296190.0
2009-04-28 20:02:00,1.78168,1.7817,1.78153,1.78157,2514545.0
2009-04-28 20:03:00,1.78145,1.78145,1.78099,1.78129,9929587.0
2009-04-28 20:04:00,1.78142,1.78202,1.78142,1.78202,13632069.0
2009-04-28 20:05:00,1.78202,1.78223,1.78198,1.78217,9758143.0
2009-04-28 20:06:00,1.78233,1.78256,1.78204,1.78256,4207594.0
2009-04-28 20:07:00,1.78257,1.78288,1.78254,1.78288,9198381.0
2009-04-28 20:08:00,1.78287,1.78287,1.78263,1.78263,6526734.0
2009-04-28 20:09:00,1.78257,1.78261,1.7825,1.78257,3512746.0
2009-04-28 20:10:00,1.78259,1.7828,1.78246,1.7828,3140586.0
2009-04-28 20:11:00,1.78283,1.78318,1.78283,1.78318,11785890.0
2009-04-28 20:12:00,1.78323,1.78335,1.78293,1.78329,4071703.0
2009-04-28 20:13:00,1.78326,1.78331,1.78303,1.78331,9813140.0
2009-04-28 20:14:00,1.78348,1.78359,1.78348,1.78358,12273730.0
2009-04-28 20:15:00,1.78364,1.78367,1.78356,1.78356,7449307.0
2009-04-28 20:16:00,1.78361,1.78368,1.78357,1.7836,10908479.0
2009-04-28 20:17:00,1.78358,1.78389,1.78358,1.78389,20453841.0
2009-04-28 20:18:00,1.78377,1.78377,1.78332,1.78332,2929264.0
2009-04-28 20:19:00,1.78329,1.78329,1.78307,1.78307,4254034.0
2009-04-28 20:20:00,1.78305,1.78313,1.78286,1.78286,2304269.0
2009-04-28 20:21:00,1.78283,1.78283,1.78244,1.78251,10015255.0
2009-04-28 20:22:00,1.7825,1.7825,1.78228,1.78238,32411155.0
2009-04-28 20:23:00,1.78229,1.78229,1.78162,1.78162,6571312.0
2009-04-28 20:24:00,1.78147,1.78147,1.78137,1.7814,7552220.0
2009-04-28 20:25:00,1.7813,1.78131,1.78088,1.78088,9656990.0
2009-04-28 20:26:00,1.78081,1.78081,1.78062,1.78078,6993989.0
2009-04-28 20:27:00,1.78077,1.78084,1.78059,1.78083,5955557.0
2009-04-28 20:28:00,1.78107,1.78153,1.78107,1.78153,13123289.0
2009-04-28 20:29:00,1.78161,1.78173,1.78161,1.78164,7062044.0
2009-04-28 20:30:00,1.78174,1.78224,1.78174,1.78224,29154604.0
2009-04-28 20:31:00,1.78222,1.78233,1.78199,1.78233,5181113.0
2009-04-28 20:32:00,1.7824,1.78257,1.7824,1.78257,6673936.0
2009-04-28 20:33:00,1.78262,1.78275,1.78259,1.78275,5835013.0
2009-04-28 20:34:00,1.78296,1.78331,1.78296,1.78301,8656215.0
2009-04-28 20:35:00,1.78285,1.78285,1.78249,1.78284,6993819.0
2009-04-28 20:36:00,1.78284,1.78327,1.78284,1.78327,6413805.0
2009-04-28 20:37:00,1.7833,1.78351,1.7833,1.78351,7362171.0
2009-04-28 20:38:00,1.78356,1.78377,1.78318,1.78318,11934322.0
2009-04-28 20:39:00,1.78323,1.78338,1.78283,1.78338,2895296.0
2009-04-28 20:40:00,1.78324,1.78324,1.78277,1.78277,2248152.0
2009-04-28 20:41:00,1.78258,1.78258,1.78198,1.78199,6568449.0
2009-04-28 20:42:00,1.782,1.78211,1.78146,1.78211,4544495.0
2009-04-28 20:43:00,1.78219,1.78263,1.78219,1.78263,5499657.0
2009-04-28 20:44:00,1.78285,1.78303,1.78281,1.78302,14257552.0
2009-04-28 20:45:00,1.78324,1.78358,1.78324,1.78342,1305222.0
2009-04-28 20:46:00,1.78344,1.78366,1.78344,1.78362,4982135.0
2009-04-28 20:47:00,1.78334,1.78334,1.7831,1.78313,2386714.0
2009-04-28 20:48:00,1.78301,1.78305,1.78276,1.78305,13401542.0
2009-04-28 20:49:00,1.7831,1.78318,1.78301,1.78302,3400468.0
2009-04-28 20:50:00,1.78312,1.78321,1.78306,1.7831,8485721.0
2009-04-28 20:51:00,1.78302,1.78352,1.78302,1.78352,6415508.0
2009-04-28 20:52:00,1.78344,1.78344,1.78311,1.78311,13120428.0
2009-04-28 20:53:00,1.78292,1.78292,1.7827,1.78288,4732393.0
2009-04-28 20:54:00,1.78288,1.78288,1.78271,1.78274,3659454.0
2009-04-28 20:55:00,1.78269,1.78269,1.78251,1.78261,7192923.0
2009-04-28 20:56:00,1.78259,1.78268,1.7825,1.7825,9127969.0
2009-04-28 20:57:00,1.78248,1.78248,1.78202,1.78202,9649369.0
2009-04-28 20:58:00,1.78212,1.78212,1.78174,1.78174,1624438.0
2009-04-28 20:59:00,1.78182,1.78193,1.78173,1.78173,3895518.0
2009-04-28 21:00:00,1.78158,1.78158,1.78141,1.78143,8530661.0
2009-04-28 21:01:00,1.78147,1.78183,1.78147,1.78183,6581879.0
2009-04-28 21:02:00,1.78174,1.78184,1.78174,1.78177,15065442.0
2009-04-28 21:03:00,1.78186,1.78195,1.78186,1.78195,4113141.0
2009-04-28 21:04:00,1.78197,1.78208,1.78194,1.78207,4608015.0
2009-04-28 21:05:00,1.78225,1.78268,1.78225,1.78268,5290899.0
2009-04-28 21:06:00,1.78281,1.7829,1.78217,1.78217,4023109.0
2009-04-28 21:07:00,1.78203,1.78219,1.78196,1.78196,983947.0
2009-04-28 21:08:00,1.78206,1.78233,1.78173,1.78233,7387133.0
2009-04-28 21:09:00,1.78241,1.78241,1.78228,1.78228,2807057.0
2009-04-28 21:10:00,1.78216,1.78218,1.78208,1.78218,2891826.0
2009-04-28 21:11:00,1.78239,1.7827,1.7823,1.7827,3064547.0
2009-04-28 21:12:00,1.78279,1.78289,1.78272,1.78272,1944805.0
2009-04-28 21:13:00,1.7826,1.7826,1.78215,1.78215,3110634.0
2009-04-28 21:14:00,1.78259,1.78284,1.78255,1.78269,2342415.0
2009-04-28 21:15:00,1.78259,1.78259,1.78196,1.78234,7211906.0
2009-04-28 21:16:00,1.78235,1.78235,1.78203,1.78218,6352109.0
2009-04-28 21:17:00,1.78224,1.78228,1.78202,1.78202,14826087.0
2009-04-28 21:18:00,1.78204,1.78239,1.78204,1.78223,6014496.0
2009-04-28 21:19:00,1.78222,1.78222,1.78189,1.78211,4956826.0
2009-04-28 21:20:00,1.78202,1.7823,1.78202,1.7823,7328434.0
2009-04-28 21:21:00,1.78223,1.78223,1.78176,1.78176,15640389.0
2009-04-28 21:22:00,1.78185,1.78213,1.78174,1.78213,16574604.0
2009-04-28 21:23:00,1.7823,1.78247,1.78219,1.78247,7314254.0
2009-04-28 21:24:00,1.78253,1.78304,1.78253,1.78304,5470677.0
2009-04-28 21:25:00,1.78315,1.78387,1.78315,1.78387,6372266.0
2009-04-28 21:26:00,1.78384,1.78413,1.78347,1.78347,12459430.0
2009-04-28 21:27:00,1.78356,1.78356,1.78326,1.78344,16185115.0
2009-04-28 21:28:00,1.78363,1.78382,1.78363,1.7837,9564505.0
2009-04-28 21:29:00,1.78377,1.78405,1.78363,1.78365,2384318.0
2009-04-28 21:30:00,1.78363,1.78365,1.78328,1.78349,6300971.0
2009-04-28 21:31:00,1.78354,1.78385,1.78354,1.78383,22818768.0
2009-04-28 21:32:00,1.78366,1.78366,1.78348,1.78361,2729125.0
2009-04-28 21:33:00,1.78384,1.78423,1.78384,1.78414,22147419.0
2009-04-28 21:34:00,1.78393,1.78415,1.78378,1.78415,1455653.0
2009-04-28 21:35:00,1.7841,1.7841,1.78367,1.78367,5203724.0
2009-04-28 21:36:00,1.78351,1.78368,1.78339,1.78363,5697818.0
2009-04-28 21:37:00,1.78379,1.78401,1.78371,1.78401,2214151.0
2009-04-28 21:38:00,1.784,1.784,1.78373,1.78373,4817072.0
2009-04-28 21:39:00,1.78391,1.78412,1.78387,1.78412,23097815.0
2009-04-28 21:40:00,1.78421,1.78451,1.78419,1.78419,4468629.0
2009-04-28 21:41:00,1.78434,1.78448,1.78434,1.78447,3666332.0
2009-04-28 21:42:00,1.78441,1.78457,1.78441,1.78449,4263354.0
2009-04-28 21:43:00,1.78449,1.78449,1.7839,1.7839,6232770.0
2009-04-28 21:44:00,1.78362,1.78362,1.78343,1.78343,9054640.0
2009-04-28 21:45:00,1.78361,1.78441,1.78361,1.78441,3710061.0
2009-04-28 21:46:00,1.78446,1.78456,1.78439,1.78455,4174027.0
2009-04-28 21:47:00,1.78445,1.78468,1.78424,1.78468,4493021.0
2009-04-28 21:48:00,1.78458,1.7849,1.78458,1.78476,10857369.0
2009-04-28 21:49:00,1.78476,1.78495,1.78476,1.78495,3318179.0
2009-04-28 21:50:00,1.78502,1.78512,1.78497,1.78498,12740864.0
2009-04-28 21:51:00,1.78493,1.7852,1.78493,1.78504,11520584.0
2009-04-28 21:52:00,1.78487,1.78487,1.78477,1.78477,4141500.0
2009-04-28 21:53:00,1.78477,1.78504,1.78477,1.78483,16759620.0
2009-04-28 21:54:00,1.78477,1.78506,1.78477,1.78501,3875652.0
2009-04-28 21:55:00,1.78512,1.78514,1.78492,1.7851,2582302.0
2009-04-28 21:56:00,1.78512,1.78514,1.78504,1.78504,6767132.0
2009-04-28 21:57:00,1.78499,1.78548,1.78499,1.78548,15496586.0
2009-04-28 21:58:00,1.78531,1.78531,1.78501,1.78501,2597725.0
2009-04-28 21:59:00,1.78492,1.78492,1.78454,1.78454,22888947.0
2009-04-28 22:00:00,1.78439,1.78451,1.78418,1.78451,6177664.0
2009-04-28 22:01:00,1.78473,1.78486,1.78472,1.78474,13157496.0
2009-04-28 22:02:00,1.7848,1.78499,1.7848,1.78499,5876299.0
2009-04-28 22:03:00,1.78513,1.78545,1.78513,1.78545,14161285.0
2009-04-28 22:04:00,1.78533,1.78585,1.78533,1.78575,8292742.0
2009-04-28 22:05:00,1.78588,1.78588,1.78531,1.78551,5893181.0
2009-04-28 22:06:00,1.78552,1.78572,1.78549,1.78562,14361446.0
2009-04-28 22:07:00,1.7857,1.78595,1.7857,1.78595,8987024.0
2009-04-28 22:08:00,1.78596,1.78596,1.78569,1.78569,6418358.0
2009-04-28 22:09:00,1.78544,1.7855,1.7853,1.7855,18028298.0
2009-04-28 22:10:00,1.78555,1.78571,1.78555,1.7857,33354256.0
2009-04-28 22:11:00,1.78567,1.78567,1.78526,1.78526,4701978.0
2009-04-28 22:12:00,1.78528,1.78528,1.78504,1.78505,3327723.0
2009-04-28 22:13:00,1.78499,1.78499,1.78474,1.78487,4632876.0
2009-04-28 22:14:00,1.78471,1.78471,1.78431,1.78431,6023962.0
2009-04-28 22:15:00,1.78388,1.78435,1.78388,1.78424,4662252.0
2009-04-28 22:16:00,1.78424,1.78447,1.78424,1.78444,8374188.0
2009-04-28 22:17:00,1.78451,1.78451,1.78417,1.78424,13662177.0
2009-04-28 22:18:00,1.78424,1.78424,1.78377,1.78377,8069248.0
2009-04-28 22:19:00,1.7838,1.7841,1.7838,1.7841,8557575.0
2009-04-28 22:20:00,1.78396,1.78396,1.78351,1.78351,22154360.0
2009-04-28 22:21:00,1.78351,1.78351,1.78293,1.78293,15477499.0
2009-04-28 22:22:00,1.78284,1.78284,1.78255,1.78263,3827080.0
2009-04-28 22:23:00,1.78261,1.78277,1.7826,1.7826,11805855.0
2009-04-28 22:24:00,1.78256,1.78256,1.78232,1.78238,3269016.0
2009-04-28 22:25:00,1.78236,1.78303,1.78236,1.78303,4950168.0
2009-04-28 22:26:00,1.78325,1.78351,1.78293,1.78351,24416627.0
2009-04-28 22:27:00,1.78347,1.78347,1.78311,1.7832,3487951.0
2009-04-28 22:28:00,1.78315,1.78323,1.78287,1.78323,4907517.0
2009-04-28 22:29:00,1.78338,1.78376,1.78338,1.78376,3511884.0
2009-04-28 22:30:00,1.78394,1.78447,1.78394,1.78447,19611307.0
2009-04-28 22:31:00,1.78456,1.78456,1.78435,1.78435,3514510.0
2009-04-28 22:32:00,1.78427,1.78427,1.78403,1.78416,5958238.0
2009-04-28 22:33:00,1.78408,1.78408,1.78385,1.78394,3463855.0
2009-04-28 22:34:00,1.78387,1.78387,1.78354,1.78354,7660555.0
2009-04-28 22:35:00,1.78356,1.78356,1.7832,1.7832,590481.0
2009-04-28 22:36:00,1.78329,1.78348,1.78322,1.78325,8178857.0
2009-04-28 22:37:00,1.7834,1.78354,1.7834,1.78354,14055017.0
2009-04-28 22:38:00,1.78359,1.78391,1.78359,1.78391,4604634.0
2009-04-28 22:39:00,1.78383,1.78398,1.78383,1.78395,5854603.0
2009-04-28 22:40:00,1.7838,1.7838,1.78341,1.78355,7546297.0
2009-04-28 22:41:00,1.78371,1.78423,1.78371,1.78423,5450742.0
2009-04-28 22:42:00,1.78429,1.78429,1.78385,1.78416,13828589.0
2009-04-28 22:43:00,1.7841,1.7841,1.7837,1.7837,6402882.0
2009-04-28 22:44:00,1.78356,1.78376,1.7835,1.7835,21799894.0
2009-04-28 22:45:00,1.78352,1.78352,1.78343,1.78348,7743231.0
2009-04-28 22:46:00,1.78353,1.78354,1.7835,1.78352,6654051.0
2009-04-28 22:47:00,1.78349,1.78355,1.78339,1.78339,7422018.0
2009-04-28 22:48:00,1.78314,1.7833,1.7829,1.7829,8529034.0
2009-04-28 22:49:00,1.78301,1.78306,1.78275,1.78292,10385276.0
2009-04-28 22:50:00,1.78286,1.78289,1.78278,1.78288,18480710.0
2009-04-28 22:51:00,1.78293,1.78306,1.78293,1.78297,17903418.0
2009-04-28 22:52:00,1.78285,1.7831,1.78285,1.7831,1637280.0
2009-04-28 22:53:00,1.78321,1.78346,1.78318,1.78318,8871163.0
2009-04-28 22:54:00,1.78308,1.78308,1.78281,1.78281,19756960.0
2009-04-28 22:55:00,1.78288,1.78288,1.78275,1.78275,7185162.0
2009-04-28 22:56:00,1.78271,1.78276,1.78253,1.78276,6311202.0
2009-04-28 22:57:00,1.78263,1.78283,1.78263,1.7827,11982942.0
2009-04-28 22:58:00,1.78275,1.78294,1.78269,1.78292,7641778.0
2009-04-28 22:59:00,1.78287,1.78335,1.78279,1.78335,13296521.0
2009-04-28 23:00:00,1.78333,1.78333,1.78305,1.78305,7817339.0
2009-04-28 23:01:00,1.78299,1.78299,1.7822,1.7822,1622562.0
2009-04-28 23:02:00,1.78236,1.78266,1.78208,1.78266,9979759.0
2009-04-28 23:03:00,1.78281,1.78294,1.78265,1.78285,25606090.0
2009-04-28 23:04:00,1.78288,1.783,1.78248,1.78248,14457096.0
2009-04-28 23:05:00,1.78252,1.78285,1.78252,1.7827,34202360.0
2009-04-28 23:06:00,1.78273,1.78318,1.78273,1.78318,5355995.0
2009-04-28 23:07:00,1.78307,1.78337,1.78307,1.7833,4459646.0
2009-04-28 23:08:00,1.7835,1.78351,1.78331,1.78343,12804663.0
2009-04-28 23:09:00,1.78331,1.78349,1.78331,1.78349,5740783.0
2009-04-28 23:10:00,1.78344,1.78344,1.7832,1.78342,7908456.0
2009-04-28 23:11:00,1.78344,1.78352,1.78338,1.78352,2091002.0
2009-04-28 23:12:00,1.7837,1.7839,1.7837,1.7839,14649304.0
2009-04-28 23:13:00,1.78388,1.78411,1.78388,1.78411,1871447.0
2009-04-28 23:14:00,1.78411,1.78427,1.78404,1.78427,3281425.0
2009-04-28 23:15:00,1.7843,1.78449,1.7843,1.7844,10475230.0
2009-04-28 23:16:00,1.78415,1.7843,1.78401,1.78423,7848837.0
2009-04-28 23:17:00,1.78422,1.78432,1.78414,1.78432,4372371.0
2009-04-28 23:18:00,1.78415,1.78423,1.78338,1.78423,9060276.0
2009-04-28 23:19:00,1.78419,1.78427,1.78416,1.78416,3069033.0
2009-04-28 23:20:00,1.78362,1.78428,1.78362,1.78428,3624884.0
2009-04-28 23:21:00,1.78431,1.78436,1.78419,1.78426,13041586.0
2009-04-28 23:22:00,1.78432,1.78432,1.78416,1.7842,5743737.0
2009-04-28 23:23:00,1.78406,1.78442,1.78406,1.78442,2878189.0
2009-04-28 23:24:00,1.78447,1.78488,1.78447,1.78488,8399358.0
2009-04-28 23:25:00,1.7848,1.78483,1.78389,1.78483,8049899.0
2009-04-28 23:26:00,1.78469,1.78474,1.78448,1.78448,5592829.0
2009-04-28 23:27:00,1.78459,1.7846,1.78451,1.78457,6266072.0
2009-04-28 23:28:00,1.78464,1.78475,1.7846,1.78475,2595754.0
2009-04-28 23:29:00,1.78468,1.78508,1.78468,1.78498,3669337.0
2009-04-28 23:30:00,1.78494,1.78494,1.78465,1.78474,13849269.0
2009-04-28 23:31:00,1.78469,1.78471,1.78455,1.78466,4238142.0
2009-04-28 23:32:00,1.78473,1.7849,1.78431,1.78431,32456175.0
2009-04-28 23:33:00,1.78425,1.78425,1.78392,1.78392,10770219.0
2009-04-28 23:34:00,1.78388,1.78388,1.78315,1.78315,2269380.0
2009-04-28 23:35:00,1.78318,1.78347,1.78314,1.78347,21472325.0
2009-04-28 23:36:00,1.78348,1.78365,1.78348,1.78355,7675039.0
2009-04-28 23:37:00,1.78308,1.78368,1.783,1.78368,41209527.0
2009-04-28 23:38:00,1.78382,1.78399,1.78356,1.78378,7231398.0
2009-04-28 23:39:00,1.78374,1.78397,1.78239,1.78397,2055320.0
2009-04-28 23:40:00,1.78362,1.78442,1.78362,1.78411,10413336.0
2009-04-28 23:41:00,1.7843,1.7843,1.78398,1.78423,6848041.0
2009-04-28 23:42:00,1.78426,1.7843,1.78416,1.78422,4060898.0
2009-04-28 23:43:00,1.78426,1.78429,1.78392,1.78422,30139674.0
2009-04-28 23:44:00,1.78422,1.78431,1.7842,1.78425,3074185.0
2009-04-28 23:45:00,1.7843,1.78434,1.78413,1.78434,1371954.0
2009-04-28 23:46:00,1.78449,1.78449,1.78404,1.78412,4667074.0
2009-04-28 23:47:00,1.78415,1.78415,1.78406,1.78412,6494927.0
2009-04-28 23:48:00,1.78415,1.78423,1.78403,1.78423,4279170.0
2009-04-28 23:49:00,1.7843,1.7844,1.78418,1.78433,8997756.0
2009-04-28 23:50:00,1.78422,1.78438,1.78409,1.78438,4488593.0
2009-04-28 23:51:00,1.7844,1.7844,1.78408,1.7844,17495271.0
2009-04-28 23:52:00,1.78454,1.78454,1.78431,1.78431,4842926.0
2009-04-28 23:53:00,1.78426,1.78448,1.78424,1.78448,3883827.0
2009-04-28 23:54:00,1.78447,1.78447,1.78424,1.78433,3963143.0
2009-04-28 23:55:00,1.78437,1.78437,1.78427,1.7843,5268285.0
2009-04-28 23:56:00,1.78413,1.78413,1.78397,1.78405,13185654.0
2009-04-28 23:57:00,1.78396,1.78408,1.78396,1.78401,5152294.0
2009-04-28 23:58:00,1.78399,1.7842,1.78351,1.7842,8585040.0
2009-04-28 23:59:00,1.78438,1.78448,1.78431,1.78434,7807209.0
2009-04-29 00:00:00,1.78426,1.78426,1.78384,1.78384,8950445.0
2009-04-29 00:01:00,1.78395,1.78396,1.78373,1.78379,10259582.0
2009-04-29 00:02:00,1.78371,1.78371,1.78263,1.78263,16459441.0
2009-04-29 00:03:00,1.78323,1.78324,1.78304,1.78318,3251039.0
2009-04-29 00:04:00,1.7833,1.78336,1.78316,1.78336,12249067.0
2009-04-29 00:05:00,1.7834,1.78358,1.78326,1.78326,3248834.0
2009-04-29 00:06:00,1.78303,1.78303,1.78291,1.78291,9911848.0
2009-04-29 00:07:00,1.783,1.78315,1.783,1.78315,13800757.0
2009-04-29 00:08:00,1.78331,1.78352,1.78331,1.78347,3262591.0
2009-04-29 00:09:00,1.78332,1.7839,1.78332,1.7839,2796930.0
2009-04-29 00:10:00,1.78391,1.78439,1.78386,1.78432,5882477.0
2009-04-29 00:11:00,1.78418,1.78443,1.78407,1.78443,16506366.0
2009-04-29 00:12:00,1.78445,1.78466,1.78445,1.78466,8903652.0
2009-04-29 00:13:00,1.78491,1.78491,1.78477,1.78487,5232221.0
2009-04-29 00:14:00,1.7849,1.78502,1.78481,1.78481,4852314.0
2009-04-29 00:15:00,1.78474,1.78474,1.78439,1.78442,2915516.0
2009-04-29 00:16:00,1.78454,1.7847,1.78454,1.78457,4222072.0
2009-04-29 00:17:00,1.78465,1.78504,1.78465,1.78504,23011046.0
2009-04-29 00:18:00,1.78486,1.78486,1.78467,1.78475,8530384.0
2009-04-29 00:19:00,1.78456,1.78461,1.78451,1.78457,11192880.0
2009-04-29 00:20:00,1.78468,1.78469,1.78459,1.78459,8832698.0
2009-04-29 00:21:00,1.78463,1.78475,1.78456,1.78475,8025912.0
2009-04-29 00:22:00,1.78466,1.78466,1.78432,1.7845,14291730.0
2009-04-29 00:23:00,1.78448,1.78451,1.78442,1.78451,18555548.0
2009-04-29 00:24:00,1.78446,1.78446,1.78419,1.78445,8534458.0
2009-04-29 00:25:00,1.78448,1.78466,1.7844,1.78466,13817864.0
2009-04-29 00:26:00,1.78459,1.78459,1.78446,1.78447,2648473.0
2009-04-29 00:27:00,1.78453,1.78457,1.78442,1.78457,3280110.0
2009-04-29 00:28:00,1.78446,1.7846,1.78442,1.7846,22595223.0
2009-04-29 00:29:00,1.78478,1.78513,1.78477,1.78497,11946491.0
2009-04-29 00:30:00,1.78495,1.78506,1.78487,1.78506,8007264.0
2009-04-29 00:31:00,1.78494,1.78494,1.78429,1.78464,5419299.0
2009-04-29 00:32:00,1.78462,1.78473,1.7846,1.78462,2702186.0
2009-04-29 00:33:00,1.78469,1.78469,1.78457,1.78464,20262200.0
2009-04-29 00:34:00,1.78467,1.78469,1.78457,1.78461,6290696.0
2009-04-29 00:35:00,1.7847,1.78496,1.78467,1.78495,3366195.0
2009-04-29 00:36:00,1.78498,1.78498,1.78462,1.78462,4862017.0
2009-04-29 00:37:00,1.78455,1.78455,1.78418,1.78418,18254083.0
2009-04-29 00:38:00,1.7842,1.7842,1.78394,1.78394,10311401.0
2009-04-29 00:39:00,1.78389,1.78394,1.78378,1.78394,20707160.0
2009-04-29 00:40:00,1.78405,1.78448,1.78405,1.78448,9556518.0
2009-04-29 00:41:00,1.78448,1.78465,1.78411,1.78465,16315226.0
2009-04-29 00:42:00,1.78472,1.78488,1.78454,1.78459,12225475.0
2009-04-29 00:43:00,1.78447,1.78455,1.78432,1.78452,13828558.0
2009-04-29 00:44:00,1.7843,1.78437,1.7841,1.78433,2744492.0
2009-04-29 00:45:00,1.78431,1.78431,1.78414,1.78414,51958426.0
2009-04-29 00:46:00,1.78415,1.78425,1.78395,1.78395,13555315.0
2009-04-29 00:47:00,1.78392,1.78392,1.78368,1.78368,9749810.0
2009-04-29 00:48:00,1.78368,1.78374,1.78358,1.78358,10859895.0
2009-04-29 00:49:00,1.78365,1.7837,1.7835,1.7835,9393503.0
2009-04-29 00:50:00,1.78345,1.78345,1.78303,1.78323,4387411.0
2009-04-29 00:51:00,1.78328,1.78335,1.78315,1.78326,9204227.0
2009-04-29 00:52:00,1.78336,1.78356,1.78336,1.78356,28756786.0
2009-04-29 00:53:00,1.78351,1.78386,1.78351,1.78363,4398710.0
2009-04-29 00:54:00,1.78347,1.78386,1.78347,1.78386,7137752.0
2009-04-29 00:55:00,1.78407,1.78453,1.78407,1.78453,18250104.0
2009-04-29 00:56:00,1.78454,1.78483,1.78454,1.78483,15774191.0
2009-04-29 00:57:00,1.7849,1.78504,1.78461,1.78461,2653113.0
2009-04-29 00:58:00,1.78466,1.78471,1.78455,1.78458,5397311.0
2009-04-29 00:59:00,1.78453,1.78453,1.78415,1.78434,5520531.0
2009-04-29 01:00:00,1.78453,1.78455,1.78428,1.78428,8708697.0
2009-04-29 01:01:00,1.78424,1.78425,1.78414,1.78425,21523328.0
2009-04-29 01:02:00,1.78443,1.78453,1.78427,1.78427,2534851.0
2009-04-29 01:03:00,1.78408,1.7843,1.78405,1.7843,8921152.0
2009-04-29 01:04:00,1.78452,1.78452,1.7842,1.7842,12893016.0
2009-04-29 01:05:00,1.78408,1.78408,1.78376,1.78392,12782044.0
2009-04-29 01:06:00,1.78392,1.78392,1.78357,1.78373,7664284.0
2009-04-29 01:07:00,1.78375,1.78375,1.78329,1.78329,6073988.0
2009-04-29 01:08:00,1.78322,1.78335,1.78322,1.7833,7710050.0
2009-04-29 01:09:00,1.78315,1.78326,1.78301,1.78326,4072383.0
2009-04-29 01:10:00,1.78337,1.78359,1.78337,1.78359,18193466.0
2009-04-29 01:11:00,1.78362,1.78385,1.78352,1.78385,2024487.0
2009-04-29 01:12:00,1.78378,1.78404,1.78378,1.78404,1118703.0
2009-04-29 01:13:00,1.78406,1.78424,1.78406,1.78424,5708346.0
2009-04-29 01:14:00,1.78422,1.78443,1.7841,1.78443,820837.0
2009-04-29 01:15:00,1.78449,1.78472,1.78449,1.78472,10232633.0
2009-04-29 01:16:00,1.78465,1.7849,1.78465,1.78488,5548165.0
2009-04-29 01:17:00,1.78487,1.78518,1.78487,1.78507,15579225.0
2009-04-29 01:18:00,1.78503,1.78534,1.78489,1.78534,3534386.0
2009-04-29 01:19:00,1.78525,1.78583,1.78525,1.78583,18993132.0
2009-04-29 01:20:00,1.78569,1.7857,1.78567,1.78567,2469635.0
2009-04-29 01:21:00,1.78567,1.78573,1.78556,1.78573,17503301.0
2009-04-29 01:22:00,1.78575,1.78575,1.78517,1.78568,19667222.0
2009-04-29 01:23:00,1.78575,1.78587,1.78553,1.78587,2016094.0
2009-04-29 01:24:00,1.78602,1.78602,1.78575,1.78575,5823024.0
2009-04-29 01:25:00,1.78569,1.78582,1.78517,1.78572,6321707.0
2009-04-29 01:26:00,1.78596,1.78597,1.7856,1.7856,4646803.0
2009-04-29 01:27:00,1.78559,1.78559,1.78527,1.78527,7365789.0
2009-04-29 01:28:00,1.7854,1.78584,1.78535,1.78584,11487885.0
2009-04-29 01:29:00,1.7858,1.78581,1.78565,1.78565,20506865.0
2009-04-29 01:30:00,1.7857,1.78591,1.78552,1.78591,3129811.0
2009-04-29 01:31:00,1.78583,1.78592,1.78562,1.78562,8606748.0
2009-04-29 01:32:00,1.78551,1.78561,1.78536,1.78536,965688.0
2009-04-29 01:33:00,1.78518,1.78518,1.78496,1.78512,8198239.0
2009-04-29 01:34:00,1.78516,1.78541,1.78498,1.78541,6128462.0
2009-04-29 01:35:00,1.78553,1.78557,1.78551,1.78551,12437184.0
2009-04-29 01:36:00,1.7854,1.78567,1.7854,1.78567,12828624.0
2009-04-29 01:37:00,1.78576,1.78587,1.7845,1.7845,3475344.0
2009-04-29 01:38:00,1.7861,1.7861,1.7857,1.78587,5462520.0
2009-04-29 01:39:00,1.78584,1.78589,1.78572,1.78572,10954834.0
2009-04-29 01:40:00,1.78573,1.78575,1.78561,1.78575,2032224.0
2009-04-29 01:41:00,1.78591,1.78641,1.78568,1.78641,1573169.0
2009-04-29 01:42:00,1.7864,1.7864,1.78621,1.78621,2103888.0
2009-04-29 01:43:00,1.78618,1.78618,1.78601,1.78611,942343.0
2009-04-29 01:44:00,1.78611,1.78615,1.78604,1.78614,4204013.0
2009-04-29 01:45:00,1.78612,1.78626,1.78562,1.78625,4323980.0
2009-04-29 01:46:00,1.78604,1.78604,1.78576,1.78576,39666024.0
2009-04-29 01:47:00,1.78554,1.78566,1.78551,1.78558,9229564.0
2009-04-29 01:48:00,1.78567,1.78595,1.78558,1.78588,9860588.0
2009-04-29 01:49:00,1.78563,1.78566,1.7855,1.78566,4580370.0
2009-04-29 01:50:00,1.78585,1.7861,1.78585,1.78601,14290646.0
2009-04-29 01:51:00,1.78593,1.78593,1.78578,1.78588,4243411.0
2009-04-29 01:52:00,1.78585,1.78592,1.78585,1.78592,3869754.0
2009-04-29 01:53:00,1.78594,1.78594,1.78436,1.78582,651082.0
2009-04-29 01:54:00,1.78574,1.78597,1.78574,1.78585,5089418.0
2009-04-29 01:55:00,1.78584,1.78612,1.78584,1.78612,29614036.0
2009-04-29 01:56:00,1.78615,1.7864,1.78608,1.7864,5520745.0
2009-04-29 01:57:00,1.78647,1.78649,1.78637,1.78639,25483236.0
2009-04-29 01:58:00,1.78641,1.78641,1.78612,1.78612,7025779.0
2009-04-29 01:59:00,1.78615,1.78632,1.78615,1.7863,7733557.0
2009-04-29 02:00:00,1.78637,1.78637,1.78579,1.78579,7635818.0
2009-04-29 02:01:00,1.78574,1.78593,1.78574,1.78587,7391666.0
2009-04-29 02:02:00,1.78588,1.78597,1.78588,1.78597,26109872.0
2009-04-29 02:03:00,1.78593,1.78606,1.78585,1.78599,5319661.0
2009-04-29 02:04:00,1.78605,1.78605,1.78589,1.78589,27166347.0
2009-04-29 02:05:00,1.78587,1.78596,1.78577,1.78577,4683802.0
2009-04-29 02:06:00,1.78588,1.78621,1.78471,1.78621,702960.0
2009-04-29 02:07:00,1.78623,1.78623,1.78609,1.78622,4216338.0
2009-04-29 02:08:00,1.78629,1.78629,1.78618,1.78618,4337092.0
2009-04-29 02:09:00,1.78618,1.78618,1.78605,1.78614,14090561.0
2009-04-29 02:10:00,1.786,1.786,1.78593,1.78594,4512240.0
2009-04-29 02:11:00,1.7861,1.78626,1.78609,1.78626,10038265.0
2009-04-29 02:12:00,1.78637,1.78655,1.78637,1.78645,9928532.0
2009-04-29 02:13:00,1.78662,1.7867,1.78626,1.78626,37701762.0
2009-04-29 02:14:00,1.78622,1.78622,1.7856,1.78602,4704580.0
2009-04-29 02:15:00,1.78605,1.78617,1.78595,1.78617,4474260.0
2009-04-29 02:16:00,1.78619,1.78636,1.78607,1.78626,1025623.0
2009-04-29 02:17:00,1.78629,1.78648,1.78629,1.78648,2137882.0
2009-04-29 02:18:00,1.78651,1.78658,1.78631,1.78658,1688312.0
2009-04-29 02:19:00,1.78662,1.7869,1.78662,1.7869,1916287.0
2009-04-29 02:20:00,1.78679,1.78679,1.78669,1.78671,11659037.0
2009-04-29 02:21:00,1.78682,1.78719,1.78669,1.78706,5473468.0
2009-04-29 02:22:00,1.78563,1.78717,1.78563,1.78717,3630741.0
2009-04-29 02:23:00,1.78736,1.78768,1.78734,1.78744,12450140.0
2009-04-29 02:24:00,1.7874,1.7874,1.78726,1.78733,11930152.0
2009-04-29 02:25:00,1.7874,1.78764,1.7874,1.78748,6552404.0
2009-04-29 02:26:00,1.78748,1.78771,1.78748,1.78771,7591665.0
2009-04-29 02:27:00,1.78768,1.78768,1.78746,1.78746,939202.0
2009-04-29 02:28:00,1.78733,1.78733,1.78673,1.78673,7901173.0
2009-04-29 02:29:00,1.78683,1.78685,1.78659,1.78685,3332422.0
2009-04-29 02:30:00,1.78689,1.78712,1.78689,1.78712,21354645.0
2009-04-29 02:31:00,1.78714,1.78714,1.78658,1.78665,10604528.0
2009-04-29 02:32:00,1.78665,1.78693,1.78665,1.78693,7901513.0
2009-04-29 02:33:00,1.78684,1.787,1.78684,1.78696,4742119.0
2009-04-29 02:34:00,1.78682,1.78691,1.78644,1.78645,6117385.0
2009-04-29 02:35:00,1.78643,1.78643,1.78628,1.78629,5704373.0
2009-04-29 02:36:00,1.78622,1.78622,1.78601,1.78601,2104042.0
2009-04-29 02:37:00,1.78595,1.78595,1.78542,1.7858,21445013.0
2009-04-29 02:38:00,1.78561,1.78587,1.78561,1.78587,16102393.0
2009-04-29 02:39:00,1.78593,1.78602,1.78554,1.78554,2683218.0
2009-04-29 02:40:00,1.78559,1.78559,1.78538,1.78546,18558854.0
2009-04-29 02:41:00,1.78556,1.78556,1.7849,1.78496,3770009.0
2009-04-29 02:42:00,1.78494,1.78502,1.78475,1.78475,16149285.0
2009-04-29 02:43:00,1.78476,1.78494,1.78476,1.78492,5442045.0
2009-04-29 02:44:00,1.78495,1.78495,1.78446,1.78446,9621657.0
2009-04-29 02:45:00,1.78449,1.78471,1.78432,1.78442,848410.0
2009-04-29 02:46:00,1.78432,1.78432,1.78399,1.78399,5354421.0
2009-04-29 02:47:00,1.78396,1.78396,1.78358,1.78358,1108394.0
2009-04-29 02:48:00,1.78376,1.78383,1.78367,1.78368,2204603.0
2009-04-29 02:49:00,1.78365,1.78365,1.78336,1.78363,16706580.0
2009-04-29 02:50:00,1.78342,1.78372,1.78335,1.78372,4289881.0
2009-04-29 02:51:00,1.78395,1.7843,1.78395,1.7843,8467931.0
2009-04-29 02:52:00,1.78438,1.78447,1.78428,1.78447,6494162.0
2009-04-29 02:53:00,1.78445,1.78477,1.78445,1.78477,7385128.0
2009-04-29 02:54:00,1.78492,1.78544,1.78492,1.78544,11805712.0
2009-04-29 02:55:00,1.78557,1.78585,1.78544,1.78544,12969535.0
2009-04-29 02:56:00,1.78536,1.78536,1.7848,1.78493,8195072.0
2009-04-29 02:57:00,1.78514,1.78524,1.78495,1.78495,2428713.0
2009-04-29 02:58:00,1.78479,1.78515,1.78478,1.78515,21409855.0
2009-04-29 02:59:00,1.785,1.785,1.78445,1.78445,8605431.0
2009-04-29 03:00:00,1.78431,1.78431,1.78388,1.78388,5403281.0
2009-04-29 03:01:00,1.78386,1.7844,1.78386,1.7844,5568258.0
2009-04-29 03:02:00,1.78439,1.78467,1.78439,1.78467,2711685.0
2009-04-29 03:03:00,1.78467,1.78491,1.78467,1.78491,14684593.0
2009-04-29 03:04:00,1.78498,1.78509,1.78486,1.78486,18389868.0
2009-04-29 03:05:00,1.78483,1.78491,1.78472,1.78489,6717248.0
2009-04-29 03:06:00,1.78508,1.78509,1.78497,1.78509,4124824.0
2009-04-29 03:07:00,1.78515,1.78515,1.78504,1.78506,29451849.0
2009-04-29 03:08:00,1.78509,1.78509,1.78482,1.78489,10081301.0
2009-04-29 03:09:00,1.78483,1.78483,1.78456,1.78456,4378653.0
2009-04-29 03:10:00,1.78434,1.78434,1.78421,1.78421,8844274.0
2009-04-29 03:11:00,1.7842,1.7844,1.7842,1.7844,11071350.0
2009-04-29 03:12:00,1.78442,1.78466,1.78442,1.78466,9134166.0
2009-04-29 03:13:00,1.78468,1.7848,1.78454,1.78472,12882831.0
2009-04-29 03:14:00,1.78471,1.78498,1.78471,1.78498,52140921.0
2009-04-29 03:15:00,1.78525,1.78575,1.78525,1.78575,3047064.0
2009-04-29 03:16:00,1.78582,1.78618,1.78582,1.78588,12977249.0
2009-04-29 03:17:00,1.78606,1.78632,1.78606,1.78618,12128449.0
2009-04-29 03:18:00,1.78611,1.78611,1.78575,1.78579,15122093.0
2009-04-29 03:19:00,1.78578,1.78578,1.78557,1.78557,9302558.0
2009-04-29 03:20:00,1.78558,1.78558,1.78545,1.78551,19372400.0
2009-04-29 03:21:00,1.78539,1.7854,1.78509,1.7854,10115170.0
2009-04-29 03:22:00,1.78549,1.78575,1.78549,1.78563,16971071.0
2009-04-29 03:23:00,1.78546,1.78546,1.78506,1.78506,4748991.0
2009-04-29 03:24:00,1.78511,1.78549,1.78502,1.78515,3667679.0
2009-04-29 03:25:00,1.78502,1.78502,1.78484,1.78484,6283784.0
2009-04-29 03:26:00,1.78471,1.78471,1.78456,1.78456,18590879.0
2009-04-29 03:27:00,1.78454,1.78473,1.78454,1.78462,2584341.0
2009-04-29 03:28:00,1.78464,1.78464,1.78423,1.78432,5692541.0
2009-04-29 03:29:00,1.78444,1.78497,1.78444,1.78497,7728275.0
2009-04-29 03:30:00,1.78502,1.78502,1.78476,1.78493,11482593.0
2009-04-29 03:31:00,1.78492,1.785,1.78483,1.785,21724086.0
2009-04-29 03:32:00,1.7852,1.78541,1.7852,1.78541,3366977.0
2009-04-29 03:33:00,1.78536,1.78549,1.78527,1.78527,2595525.0
2009-04-29 03:34:00,1.78516,1.78516,1.78486,1.78495,14674875.0
2009-04-29 03:35:00,1.78477,1.78477,1.78434,1.78437,8455819.0
2009-04-29 03:36:00,1.78427,1.78427,1.78401,1.78422,18034356.0
2009-04-29 03:37:00,1.78415,1.7842,1.78414,1.7842,13872770.0
2009-04-29 03:38:00,1.78438,1.78459,1.78438,1.78459,8071111.0
2009-04-29 03:39:00,1.7846,1.78471,1.7846,1.78464,8073764.0
2009-04-29 03:40:00,1.7844,1.7844,1.78412,1.78429,11443488.0
2009-04-29 03:41:00,1.78447,1.78449,1.78435,1.78449,8972741.0
2009-04-29 03:42:00,1.7846,1.78468,1.78439,1.78439,22443232.0
2009-04-29 03:43:00,1.78445,1.78475,1.78445,1.78475,4215326.0
2009-04-29 03:44:00,1.78485,1.78485,1.78471,1.78471,3101283.0
2009-04-29 03:45:00,1.78458,1.78468,1.78458,1.78468,4751581.0
2009-04-29 03:46:00,1.7845,1.7845,1.78434,1.78443,5448528.0
2009-04-29 03:47:00,1.78419,1.78419,1.78396,1.78396,8323500.0
2009-04-29 03:48:00,1.78413,1.7844,1.78413,1.78432,17465207.0
2009-04-29 03:49:00,1.78425,1.78425,1.78394,1.78409,5548981.0
2009-04-29 03:50:00,1.78407,1.78407,1.78385,1.78395,2725787.0
2009-04-29 03:51:00,1.78428,1.78434,1.78401,1.78417,3287577.0
2009-04-29 03:52:00,1.78415,1.78435,1.78415,1.78428,14404296.0
2009-04-29 03:53:00,1.78426,1.7845,1.78426,1.7845,10648744.0
2009-04-29 03:54:00,1.78466,1.78477,1.78458,1.78458,3370160.0
2009-04-29 03:55:00,1.78455,1.78478,1.78455,1.7846,11390241.0
2009-04-29 03:56:00,1.78458,1.78484,1.78458,1.78467,3030707.0
2009-04-29 03:57:00,1.78396,1.78488,1.78396,1.78488,16150960.0
2009-04-29 03:58:00,1.78485,1.78485,1.78462,1.7847,9471551.0
2009-04-29 03:59:00,1.78459,1.78485,1.78459,1.78485,9943835.0
2009-04-29 04:00:00,1.78491,1.78491,1.78468,1.78472,8277361.0
2009-04-29 04:01:00,1.7848,1.78501,1.7844,1.78494,7900102.0
2009-04-29 04:02:00,1.78499,1.785,1.78439,1.78439,4776393.0
2009-04-29 04:03:00,1.78455,1.78461,1.78452,1.78456,14500884.0
2009-04-29 04:04:00,1.78446,1.78446,1.78418,1.78423,5250956.0
2009-04-29 04:05:00,1.78431,1.78449,1.78431,1.78439,3686304.0
2009-04-29 04:06:00,1.78429,1.78429,1.78401,1.78401,3863735.0
2009-04-29 04:07:00,1.78388,1.78397,1.78376,1.78397,4754958.0
2009-04-29 04:08:00,1.78403,1.78422,1.78403,1.78417,17965977.0
2009-04-29 04:09:00,1.78421,1.78432,1.78421,1.78423,4235320.0
2009-04-29 04:10:00,1.78412,1.78412,1.78395,1.78399,9679171.0
2009-04-29 04:11:00,1.78417,1.78432,1.78414,1.78432,4503442.0
2009-04-29 04:12:00,1.78436,1.78461,1.78436,1.78461,6101387.0
2009-04-29 04:13:00,1.78451,1.78451,1.78409,1.78409,4636932.0
2009-04-29 04:14:00,1.78388,1.78388,1.78338,1.78338,1248934.0
2009-04-29 04:15:00,1.78333,1.78333,1.78277,1.783,3014794.0
2009-04-29 04:16:00,1.78303,1.7834,1.78279,1.78321,30413395.0
2009-04-29 04:17:00,1.78318,1.78339,1.78313,1.7833,4148428.0
2009-04-29 04:18:00,1.78352,1.78352,1.78326,1.78346,6257348.0
2009-04-29 04:19:00,1.78322,1.78414,1.78322,1.78385,10872139.0
2009-04-29 04:20:00,1.78433,1.7845,1.78303,1.7845,2021957.0
2009-04-29 04:21:00,1.78445,1.78461,1.78437,1.78441,6982811.0
2009-04-29 04:22:00,1.78433,1.7845,1.78393,1.78393,43296415.0
2009-04-29 04:23:00,1.78436,1.78444,1.78433,1.78442,7254292.0
2009-04-29 04:24:00,1.78454,1.78454,1.78412,1.7842,21523982.0
2009-04-29 04:25:00,1.78434,1.78449,1.78434,1.78448,2469939.0
2009-04-29 04:26:00,1.78434,1.78442,1.78431,1.78433,11782319.0
2009-04-29 04:27:00,1.78413,1.78423,1.78409,1.78413,31492506.0
2009-04-29 04:28:00,1.78413,1.78427,1.78413,1.78427,4005048.0
2009-04-29 04:29:00,1.78426,1.78438,1.7842,1.78434,14323374.0
2009-04-29 04:30:00,1.78449,1.78478,1.78449,1.78478,3588595.0
2009-04-29 04:31:00,1.78499,1.78502,1.78486,1.78497,2721201.0
2009-04-29 04:32:00,1.78489,1.78505,1.78485,1.78505,6467867.0
2009-04-29 04:33:00,1.78507,1.78518,1.78507,1.78512,5601231.0
2009-04-29 04:34:00,1.78528,1.78539,1.78482,1.78539,7562856.0
2009-04-29 04:35:00,1.78539,1.78557,1.78538,1.78547,7932902.0
2009-04-29 04:36:00,1.78557,1.78557,1.78533,1.78533,2777370.0
2009-04-29 04:37:00,1.78545,1.78556,1.78542,1.78555,6260885.0
2009-04-29 04:38:00,1.78545,1.78546,1.78525,1.78535,14041328.0
2009-04-29 04:39:00,1.78512,1.78526,1.78472,1.78472,3889361.0
2009-04-29 04:40:00,1.78513,1.78573,1.78513,1.78573,2980514.0
2009-04-29 04:41:00,1.78587,1.78591,1.7852,1.78563,9911688.0
2009-04-29 04:42:00,1.78578,1.7858,1.78574,1.78575,4734567.0
2009-04-29 04:43:00,1.78571,1.78596,1.78531,1.78595,7664879.0
2009-04-29 04:44:00,1.78628,1.78641,1.78603,1.78603,11162862.0
2009-04-29 04:45:00,1.78591,1.78591,1.78574,1.78586,3086363.0
2009-04-29 04:46:00,1.7858,1.78583,1.78568,1.78568,2022748.0
2009-04-29 04:47:00,1.78578,1.78599,1.78578,1.78599,14828731.0
2009-04-29 04:48:00,1.78604,1.78617,1.78589,1.78617,1945301.0
2009-04-29 04:49:00,1.78619,1.78619,1.78591,1.78591,8244845.0
2009-04-29 04:50:00,1.78583,1.786,1.78571,1.78577,5877133.0
2009-04-29 04:51:00,1.78579,1.78586,1.78574,1.78584,14047901.0
2009-04-29 04:52:00,1.78573,1.78621,1.78573,1.7859,4448969.0
2009-04-29 04:53:00,1.78592,1.78593,1.78576,1.78593,4899821.0
2009-04-29 04:54:00,1.78602,1.78617,1.78586,1.78607,31598632.0
2009-04-29 04:55:00,1.78595,1.78595,1.78592,1.78594,16020719.0
2009-04-29 04:56:00,1.78582,1.78597,1.78573,1.78594,27013495.0
2009-04-29 04:57:00,1.78601,1.78633,1.78586,1.78615,9979759.0
2009-04-29 04:58:00,1.78597,1.78597,1.78566,1.78575,1566483.0
2009-04-29 04:59:00,1.78579,1.78586,1.78556,1.78586,8558506.0
2009-04-29 05:00:00,1.78599,1.78662,1.78599,1.78662,13603971.0
2009-04-29 05:01:00,1.78679,1.78694,1.78658,1.78658,8073722.0
2009-04-29 05:02:00,1.78644,1.78661,1.78638,1.78654,13270146.0
2009-04-29 05:03:00,1.78677,1.78689,1.78675,1.7868,5908258.0
2009-04-29 05:04:00,1.78681,1.78681,1.78669,1.78669,6630213.0
2009-04-29 05:05:00,1.78648,1.78648,1.78613,1.78613,20891360.0
2009-04-29 05:06:00,1.78626,1.78672,1.78626,1.78653,9489905.0
2009-04-29 05:07:00,1.78652,1.78652,1.78625,1.78625,1621233.0
2009-04-29 05:08:00,1.78635,1.78635,1.78617,1.78617,16856621.0
2009-04-29 05:09:00,1.78614,1.78615,1.78598,1.78598,19959727.0
2009-04-29 05:10:00,1.78592,1.78592,1.78549,1.78582,9843864.0
2009-04-29 05:11:00,1.78584,1.78613,1.78571,1.78571,8206516.0
2009-04-29 05:12:00,1.78561,1.78561,1.78533,1.78533,7545769.0
2009-04-29 05:13:00,1.78523,1.78523,1.78494,1.78494,7331478.0
2009-04-29 05:14:00,1.78478,1.7852,1.78478,1.78479,7543334.0
2009-04-29 05:15:00,1.78447,1.78447,1.78413,1.78416,20116173.0
2009-04-29 05:16:00,1.78444,1.78478,1.78444,1.78472,6180984.0
2009-04-29 05:17:00,1.78477,1.78486,1.7844,1.78486,15113211.0
2009-04-29 05:18:00,1.78481,1.78481,1.7845,1.7845,6016273.0
2009-04-29 05:19:00,1.78448,1.7848,1.78448,1.7848,7261643.0
2009-04-29 05:20:00,1.78484,1.78503,1.78484,1.78494,5559925.0
2009-04-29 05:21:00,1.78513,1.78534,1.78503,1.78534,4650206.0
2009-04-29 05:22:00,1.78536,1.78568,1.78536,1.78568,12976659.0
2009-04-29 05:23:00,1.78564,1.78581,1.78556,1.7857,8421392.0
2009-04-29 05:24:00,1.78565,1.78579,1.78551,1.78561,624120.0
2009-04-29 05:25:00,1.78558,1.78587,1.78554,1.78587,7046780.0
2009-04-29 05:26:00,1.78587,1.78587,1.78565,1.78578,3571355.0
2009-04-29 05:27:00,1.78587,1.78607,1.78587,1.78607,6602657.0
2009-04-29 05:28:00,1.78603,1.78604,1.78588,1.78604,3893762.0
2009-04-29 05:29:00,1.78604,1.78604,1.78577,1.78581,19767468.0
2009-04-29 05:30:00,1.78563,1.78563,1.78537,1.78537,3257778.0
2009-04-29 05:31:00,1.78534,1.78548,1.78514,1.78531,4814595.0
2009-04-29 05:32:00,1.78535,1.78575,1.78534,1.78575,3365774.0
2009-04-29 05:33:00,1.78569,1.78569,1.78494,1.78528,22995507.0
2009-04-29 05:34:00,1.7852,1.78529,1.78517,1.78517,4961580.0
2009-04-29 05:35:00,1.78527,1.78534,1.78523,1.78523,3079038.0
2009-04-29 05:36:00,1.78513,1.78517,1.78494,1.78494,12207481.0
2009-04-29 05:37:00,1.78483,1.78483,1.78436,1.78436,3556768.0
2009-04-29 05:38:00,1.78431,1.78472,1.78431,1.78432,15694077.0
2009-04-29 05:39:00,1.7841,1.78418,1.78402,1.78417,24504320.0
2009-04-29 05:40:00,1.78419,1.78419,1.78398,1.78398,7967946.0
2009-04-29 05:41:00,1.784,1.78428,1.784,1.78421,7490251.0
2009-04-29 05:42:00,1.78417,1.78453,1.78413,1.78453,15087992.0
2009-04-29 05:43:00,1.78448,1.78495,1.78448,1.78495,7619124.0
2009-04-29 05:44:00,1.78513,1.78516,1.7846,1.7846,5002415.0
2009-04-29 05:45:00,1.78514,1.78554,1.78514,1.78554,6271034.0
2009-04-29 05:46:00,1.78564,1.78564,1.78525,1.78525,5107348.0
2009-04-29 05:47:00,1.78514,1.78522,1.78507,1.78518,3179249.0
2009-04-29 05:48:00,1.78517,1.78538,1.78512,1.78538,5010099.0
2009-04-29 05:49:00,1.7852,1.7852,1.7847,1.7847,31750836.0
2009-04-29 05:50:00,1.78482,1.78499,1.78477,1.78477,16717634.0
2009-04-29 05:51:00,1.78474,1.78474,1.78433,1.78447,6092994.0
2009-04-29 05:52:00,1.78437,1.78443,1.78421,1.78443,8793565.0
2009-04-29 05:53:00,1.78451,1.78464,1.78435,1.78436,14285733.0
2009-04-29 05:54:00,1.78423,1.78438,1.78392,1.78425,6441340.0
2009-04-29 05:55:00,1.78405,1.78413,1.78383,1.78395,9071034.0
2009-04-29 05:56:00,1.78408,1.78408,1.78389,1.78403,15616767.0
2009-04-29 05:57:00,1.78401,1.78421,1.78401,1.78421,6007265.0
2009-04-29 05:58:00,1.78416,1.78417,1.78403,1.78413,12076637.0
2009-04-29 05:59:00,1.78403,1.78418,1.7839,1.7839,6855688.0
2009-04-29 06:00:00,1.78403,1.78415,1.78394,1.78394,21179741.0
2009-04-29 06:01:00,1.78382,1.78382,1.78351,1.78351,2526719.0
2009-04-29 06:02:00,1.78361,1.78375,1.78357,1.78357,14743207.0
2009-04-29 06:03:00,1.78371,1.78384,1.78371,1.7838,7436409.0
2009-04-29 06:04:00,1.78368,1.78368,1.78325,1.78327,2864768.0
2009-04-29 06:05:00,1.78316,1.78363,1.78316,1.78363,4085223.0
2009-04-29 06:06:00,1.78376,1.78378,1.78318,1.78318,15888907.0
2009-04-29 06:07:00,1.78314,1.78371,1.78314,1.78371,4476329.0
2009-04-29 06:08:00,1.78403,1.78446,1.78403,1.78439,10970940.0
2009-04-29 06:09:00,1.78446,1.78498,1.78446,1.78498,11900675.0
2009-04-29 06:10:00,1.78491,1.78491,1.78455,1.78455,3264961.0
2009-04-29 06:11:00,1.78459,1.78461,1.78444,1.78453,10957076.0
2009-04-29 06:12:00,1.78471,1.78485,1.78448,1.78479,4466667.0
2009-04-29 06:13:00,1.78492,1.78492,1.78445,1.78445,3960179.0
2009-04-29 06:14:00,1.78442,1.78444,1.78434,1.78434,4006546.0
2009-04-29 06:15:00,1.78425,1.78437,1.7842,1.7842,8878833.0
2009-04-29 06:16:00,1.78432,1.7845,1.78425,1.7845,6657519.0
2009-04-29 06:17:00,1.78426,1.78426,1.78395,1.78395,4609033.0
2009-04-29 06:18:00,1.78396,1.78399,1.78394,1.78394,3438691.0
2009-04-29 06:19:00,1.78375,1.7839,1.78375,1.7839,4886952.0
2009-04-29 06:20:00,1.78394,1.78406,1.78394,1.78397,21065038.0
2009-04-29 06:21:00,1.78383,1.78408,1.78383,1.78406,4660930.0
2009-04-29 06:22:00,1.78392,1.78392,1.78363,1.7838,2398864.0
2009-04-29 06:23:00,1.78381,1.7839,1.78378,1.7839,6287595.0
2009-04-29 06:24:00,1.78393,1.78408,1.78393,1.78398,4781957.0
2009-04-29 06:25:00,1.78388,1.78388,1.78339,1.78339,1590011.0
2009-04-29 06:26:00,1.78352,1.78362,1.78345,1.78345,23024658.0
2009-04-29 06:27:00,1.78329,1.78341,1.78316,1.7832,2879430.0
2009-04-29 06:28:00,1.78326,1.78326,1.783,1.78314,21614824.0
2009-04-29 06:29:00,1.78316,1.78333,1.78316,1.78328,6478479.0
2009-04-29 06:30:00,1.78322,1.78322,1.78308,1.78316,2207293.0
2009-04-29 06:31:00,1.78318,1.78324,1.78311,1.78324,10426800.0
2009-04-29 06:32:00,1.78331,1.78342,1.78328,1.78337,15807320.0
2009-04-29 06:33:00,1.78323,1.78338,1.78319,1.78338,13761240.0
2009-04-29 06:34:00,1.78351,1.78372,1.7835,1.7837,6377366.0
2009-04-29 06:35:00,1.78386,1.78408,1.78386,1.78408,5134860.0
2009-04-29 06:36:00,1.78421,1.78432,1.78414,1.78432,7171539.0
2009-04-29 06:37:00,1.78437,1.78439,1.78419,1.78421,16584557.0
2009-04-29 06:38:00,1.78421,1.78442,1.78421,1.78442,15957951.0
2009-04-29 06:39:00,1.78451,1.78462,1.78443,1.78443,7869039.0
2009-04-29 06:40:00,1.78448,1.78448,1.78419,1.78419,5339680.0
2009-04-29 06:41:00,1.78418,1.78431,1.78403,1.78419,5924445.0
2009-04-29 06:42:00,1.78404,1.78406,1.78384,1.78391,16251328.0
2009-04-29 06:43:00,1.78385,1.78421,1.78385,1.78421,5848012.0
2009-04-29 06:44:00,1.78422,1.78442,1.78394,1.78413,7165329.0
2009-04-29 06:45:00,1.78403,1.78428,1.78403,1.78419,2287963.0
2009-04-29 06:46:00,1.78386,1.78415,1.78359,1.78359,2911216.0
2009-04-29 06:47:00,1.78346,1.78349,1.7832,1.78339,2012840.0
2009-04-29 06:48:00,1.78353,1.78365,1.78353,1.78359,2912238.0
2009-04-29 06:49:00,1.78354,1.78365,1.78339,1.78339,2886338.0
2009-04-29 06:50:00,1.78334,1.78339,1.78318,1.78339,3059795.0
2009-04-29 06:51:00,1.78341,1.78348,1.78316,1.78347,8118621.0
2009-04-29 06:52:00,1.78332,1.78342,1.78316,1.78316,1083762.0
2009-04-29 06:53:00,1.78317,1.78317,1.78303,1.78303,3723376.0
2009-04-29 06:54:00,1.7831,1.78347,1.7831,1.78337,5654482.0
2009-04-29 06:55:00,1.78345,1.78384,1.78345,1.7838,4438039.0
2009-04-29 06:56:00,1.78382,1.78401,1.78377,1.78394,4492291.0
2009-04-29 06:57:00,1.78369,1.78369,1.78338,1.78368,13918548.0
2009-04-29 06:58:00,1.78394,1.78404,1.78391,1.78391,6639644.0
2009-04-29 06:59:00,1.78383,1.78383,1.78363,1.78371,7925914.0
2009-04-29 07:00:00,1.78379,1.784,1.78379,1.78399,3674326.0
2009-04-29 07:01:00,1.78391,1.78391,1.78363,1.78384,1580038.0
2009-04-29 07:02:00,1.78379,1.78399,1.78379,1.7839,9675492.0
2009-04-29 07:03:00,1.78372,1.7839,1.78372,1.78374,10058368.0
2009-04-29 07:04:00,1.78384,1.78395,1.78375,1.78395,7196521.0
2009-04-29 07:05:00,1.78397,1.7841,1.78387,1.78387,3406374.0
2009-04-29 07:06:00,1.78386,1.78391,1.78377,1.78391,4684609.0
2009-04-29 07:07:00,1.78405,1.7842,1.78405,1.7842,13266360.0
2009-04-29 07:08:00,1.78416,1.78416,1.78388,1.78389,7039953.0
2009-04-29 07:09:00,1.78387,1.78387,1.78374,1.78376,9332148.0
2009-04-29 07:10:00,1.78375,1.78388,1.78375,1.78378,3407624.0
2009-04-29 07:11:00,1.7838,1.78414,1.7838,1.78414,12423785.0
2009-04-29 07:12:00,1.78416,1.78432,1.78416,1.78424,2586383.0
2009-04-29 07:13:00,1.78437,1.78454,1.78437,1.78454,5434268.0
2009-04-29 07:14:00,1.78454,1.78477,1.78454,1.78477,1222805.0
2009-04-29 07:15:00,1.78477,1.78512,1.78473,1.78512,13308647.0
2009-04-29 07:16:00,1.78524,1.78524,1.78501,1.78501,5453842.0
2009-04-29 07:17:00,1.78485,1.78485,1.78421,1.78449,4811027.0
2009-04-29 07:18:00,1.78433,1.78434,1.78402,1.78402,7273226.0
2009-04-29 07:19:00,1.7839,1.7839,1.78366,1.78366,2155680.0
2009-04-29 07:20:00,1.7838,1.78401,1.78339,1.78401,2948366.0
2009-04-29 07:21:00,1.78408,1.78438,1.78408,1.78438,13175449.0
2009-04-29 07:22:00,1.78438,1.78438,1.78416,1.78416,8091187.0
2009-04-29 07:23:00,1.78402,1.78402,1.78385,1.7839,6165345.0
2009-04-29 07:24:00,1.78397,1.78415,1.78395,1.78415,7386798.0
2009-04-29 07:25:00,1.78423,1.78447,1.78414,1.78447,8624306.0
2009-04-29 07:26:00,1.78448,1.78468,1.78448,1.78468,5502652.0
2009-04-29 07:27:00,1.78472,1.78491,1.78463,1.78463,7230700.0
2009-04-29 07:28:00,1.78454,1.78454,1.78418,1.78421,5063142.0
2009-04-29 07:29:00,1.78419,1.7842,1.7838,1.7838,29163354.0
2009-04-29 07:30:00,1.78374,1.78394,1.78362,1.78394,6967289.0
2009-04-29 07:31:00,1.78398,1.78424,1.78398,1.78424,12700367.0
2009-04-29 07:32:00,1.78419,1.78454,1.78415,1.78454,6185022.0
2009-04-29 07:33:00,1.7846,1.78482,1.78423,1.78423,7640364.0
2009-04-29 07:34:00,1.78416,1.78424,1.78399,1.78399,10011395.0
2009-04-29 07:35:00,1.78393,1.78393,1.78349,1.78349,6867530.0
2009-04-29 07:36:00,1.78338,1.78348,1.78336,1.78348,6517867.0
2009-04-29 07:37:00,1.78343,1.7835,1.78311,1.78311,29531810.0
2009-04-29 07:38:00,1.78304,1.78322,1.78296,1.78322,10019264.0
2009-04-29 07:39:00,1.78319,1.78319,1.78297,1.783,2377987.0
2009-04-29 07:40:00,1.7831,1.78345,1.7831,1.78345,4482649.0
2009-04-29 07:41:00,1.78349,1.78377,1.78339,1.78339,2801513.0
2009-04-29 07:42:00,1.78334,1.78363,1.78322,1.78333,20946073.0
2009-04-29 07:43:00,1.78338,1.7834,1.78305,1.78305,11029806.0
2009-04-29 07:44:00,1.78296,1.78302,1.78285,1.78302,8220377.0
2009-04-29 07:45:00,1.78304,1.78339,1.78304,1.78338,12485993.0
2009-04-29 07:46:00,1.78342,1.78355,1.78334,1.78348,10010345.0
2009-04-29 07:47:00,1.78354,1.78366,1.7832,1.78366,3728324.0
2009-04-29 07:48:00,1.78368,1.78369,1.78347,1.78369,11411589.0
2009-04-29 07:49:00,1.78375,1.78386,1.78371,1.78386,3102733.0
2009-04-29 07:50:00,1.7839,1.78401,1.78389,1.78396,3604296.0
2009-04-29 07:51:00,1.78388,1.78388,1.78362,1.78362,6188236.0
2009-04-29 07:52:00,1.78359,1.78364,1.78351,1.78357,9988469.0
2009-04-29 07:53:00,1.78349,1.78349,1.78292,1.78314,4396651.0
2009-04-29 07:54:00,1.78293,1.78311,1.78292,1.78292,9372917.0
2009-04-29 07:55:00,1.78282,1.78282,1.78237,1.78247,13599432.0
2009-04-29 07:56:00,1.78258,1.78265,1.78252,1.78258,9673246.0
2009-04-29 07:57:00,1.7826,1.78269,1.78248,1.7826,2607636.0
2009-04-29 07:58:00,1.78271,1.78284,1.78248,1.7828,5163990.0
2009-04-29 07:59:00,1.78261,1.78274,1.78261,1.7827,13898749.0
2009-04-29 08:00:00,1.78286,1.783,1.7826,1.78287,8631275.0
2009-04-29 08:01:00,1.78276,1.78299,1.78268,1.78299,4681697.0
2009-04-29 08:02:00,1.78311,1.78368,1.78307,1.78368,5039651.0
2009-04-29 08:03:00,1.78371,1.78375,1.78365,1.78375,2753940.0
2009-04-29 08:04:00,1.78381,1.78392,1.78369,1.78371,3379244.0
2009-04-29 08:05:00,1.78362,1.78362,1.7821,1.78322,3067172.0
2009-04-29 08:06:00,1.78317,1.78317,1.78294,1.783,2605229.0
2009-04-29 08:07:00,1.78294,1.78294,1.78283,1.78284,13515142.0
2009-04-29 08:08:00,1.78264,1.78276,1.78256,1.78259,12961740.0
2009-04-29 08:09:00,1.78256,1.78256,1.78229,1.78229,6436712.0
2009-04-29 08:10:00,1.78238,1.78256,1.78228,1.78231,5628217.0
2009-04-29 08:11:00,1.78232,1.78232,1.78203,1.78203,2551727.0
2009-04-29 08:12:00,1.782,1.78213,1.78188,1.78213,5628262.0
2009-04-29 08:13:00,1.78227,1.78267,1.78227,1.78267,9766780.0
2009-04-29 08:14:00,1.78267,1.78267,1.78184,1.78184,2245844.0
2009-04-29 08:15:00,1.78193,1.78245,1.78193,1.78234,13108224.0
2009-04-29 08:16:00,1.78276,1.78292,1.78262,1.78266,9872797.0
2009-04-29 08:17:00,1.78264,1.78289,1.78263,1.78289,12155248.0
2009-04-29 08:18:00,1.78289,1.78289,1.78262,1.78263,40732403.0
2009-04-29 08:19:00,1.78277,1.78277,1.78258,1.78261,17749536.0
2009-04-29 08:20:00,1.78244,1.78291,1.78244,1.78291,9183086.0
2009-04-29 08:21:00,1.78296,1.78332,1.78296,1.78332,2027302.0
2009-04-29 08:22:00,1.78335,1.78353,1.78327,1.78353,7944784.0
2009-04-29 08:23:00,1.7836,1.7837,1.78327,1.7837,3296150.0
2009-04-29 08:24:00,1.78357,1.78357,1.78304,1.78304,14683858.0
2009-04-29 08:25:00,1.78294,1.78348,1.78294,1.78348,14060172.0
2009-04-29 08:26:00,1.78341,1.78341,1.78309,1.78309,7383250.0
2009-04-29 08:27:00,1.78332,1.78347,1.78332,1.78334,6802639.0
2009-04-29 08:28:00,1.78327,1.78327,1.78308,1.7831,16500536.0
2009-04-29 08:29:00,1.78296,1.78296,1.78261,1.78261,8129562.0
2009-04-29 08:30:00,1.78268,1.78306,1.78268,1.78306,9359917.0
2009-04-29 08:31:00,1.78296,1.78296,1.78246,1.78271,3534112.0
2009-04-29 08:32:00,1.78259,1.78259,1.78182,1.78182,4886343.0
2009-04-29 08:33:00,1.78194,1.78199,1.78179,1.78197,18634885.0
2009-04-29 08:34:00,1.7819,1.7819,1.78156,1.78156,3010784.0
2009-04-29 08:35:00,1.78153,1.7819,1.78153,1.7819,8494223.0
2009-04-29 08:36:00,1.78207,1.78224,1.78193,1.78224,5470099.0
2009-04-29 08:37:00,1.78235,1.78278,1.78235,1.78278,24257304.0
2009-04-29 08:38:00,1.78276,1.78305,1.78276,1.78295,11070431.0
2009-04-29 08:39:00,1.78305,1.78314,1.78289,1.78314,4875275.0
2009-04-29 08:40:00,1.7833,1.78361,1.7833,1.7835,9034698.0
2009-04-29 08:41:00,1.78357,1.78357,1.78347,1.78354,4119750.0
2009-04-29 08:42:00,1.7836,1.78365,1.78352,1.78354,6388673.0
2009-04-29 08:43:00,1.78357,1.78364,1.7834,1.7834,7894047.0
2009-04-29 08:44:00,1.7834,1.78342,1.78321,1.78321,11226312.0
2009-04-29 08:45:00,1.78303,1.78303,1.7827,1.78275,3197007.0
2009-04-29 08:46:00,1.78271,1.78287,1.78258,1.78287,19649127.0
2009-04-29 08:47:00,1.78288,1.78288,1.78274,1.78279,32808589.0
2009-04-29 08:48:00,1.78291,1.78324,1.7829,1.78324,3107730.0
2009-04-29 08:49:00,1.78339,1.78375,1.78339,1.78375,4385211.0
2009-04-29 08:50:00,1.78385,1.78402,1.78377,1.78402,20628888.0
2009-04-29 08:51:00,1.7841,1.7843,1.78382,1.78382,16291280.0
2009-04-29 08:52:00,1.78358,1.78358,1.78335,1.78335,8019364.0
2009-04-29 08:53:00,1.78331,1.78331,1.7831,1.7831,2514465.0
2009-04-29 08:54:00,1.78308,1.78308,1.78267,1.78267,3994632.0
2009-04-29 08:55:00,1.78257,1.78257,1.7823,1.7823,6132067.0
2009-04-29 08:56:00,1.78247,1.78266,1.78247,1.78262,13010557.0
2009-04-29 08:57:00,1.78269,1.78315,1.78269,1.78315,6117494.0
2009-04-29 08:58:00,1.78315,1.78324,1.78304,1.78304,7247789.0
2009-04-29 08:59:00,1.78293,1.78303,1.78293,1.78298,22636298.0
2009-04-29 09:00:00,1.78275,1.78275,1.7825,1.78259,2549703.0
2009-04-29 09:01:00,1.78267,1.78321,1.78267,1.78321,4934736.0
2009-04-29 09:02:00,1.78327,1.78332,1.78294,1.78294,1470351.0
2009-04-29 09:03:00,1.78303,1.78332,1.78303,1.78325,11169609.0
2009-04-29 09:04:00,1.78325,1.78342,1.78318,1.78318,11256822.0
2009-04-29 09:05:00,1.78303,1.78303,1.78225,1.78225,9885904.0
2009-04-29 09:06:00,1.78215,1.78215,1.78169,1.78206,10470673.0
2009-04-29 09:07:00,1.78204,1.78225,1.78198,1.78225,5938548.0
2009-04-29 09:08:00,1.78245,1.78256,1.78244,1.78245,10220721.0
2009-04-29 09:09:00,1.78244,1.78248,1.78203,1.78203,3682067.0
2009-04-29 09:10:00,1.78195,1.78216,1.78195,1.78216,13584208.0
2009-04-29 09:11:00,1.78209,1.78209,1.78183,1.78186,1920578.0
2009-04-29 09:12:00,1.78175,1.78175,1.78153,1.78153,826186.0
2009-04-29 09:13:00,1.78142,1.78142,1.78122,1.78129,7634450.0
2009-04-29 09:14:00,1.78118,1.78123,1.78089,1.78096,2162533.0
2009-04-29 09:15:00,1.78095,1.78095,1.78054,1.78065,6339769.0
2009-04-29 09:16:00,1.78052,1.78055,1.78023,1.78024,7086875.0
2009-04-29 09:17:00,1.78023,1.78028,1.78013,1.78024,28938258.0
2009-04-29 09:18:00,1.78012,1.78046,1.78012,1.78046,3176532.0
2009-04-29 09:19:00,1.78016,1.78089,1.78016,1.78089,13872848.0
2009-04-29 09:20:00,1.78092,1.78096,1.78039,1.78039,6776001.0
2009-04-29 09:21:00,1.78047,1.78064,1.78047,1.78064,7272434.0
2009-04-29 09:22:00,1.78069,1.7809,1.7805,1.7809,8558510.0
2009-04-29 09:23:00,1.78109,1.78111,1.78095,1.78111,18348005.0
2009-04-29 09:24:00,1.78114,1.78126,1.78112,1.78124,4144346.0
2009-04-29 09:25:00,1.78135,1.78157,1.78108,1.78153,14840104.0
2009-04-29 09:26:00,1.78156,1.7817,1.78128,1.7817,3374541.0
2009-04-29 09:27:00,1.78187,1.78187,1.78174,1.78174,12694064.0
2009-04-29 09:28:00,1.7816,1.78179,1.7816,1.78179,19589049.0
2009-04-29 09:29:00,1.78184,1.78208,1.78178,1.78208,8635698.0
2009-04-29 09:30:00,1.78226,1.78279,1.78226,1.78279,10984251.0
2009-04-29 09:31:00,1.78284,1.78305,1.78277,1.78305,5949098.0
2009-04-29 09:32:00,1.78307,1.78311,1.7829,1.78311,3966364.0
2009-04-29 09:33:00,1.78319,1.78334,1.78286,1.78286,35544446.0
2009-04-29 09:34:00,1.7827,1.7827,1.7825,1.78266,7133950.0
2009-04-29 09:35:00,1.78261,1.78267,1.78251,1.78251,3710671.0
2009-04-29 09:36:00,1.78249,1.78262,1.78211,1.78262,4675434.0
2009-04-29 09:37:00,1.7827,1.78273,1.78254,1.78254,14275597.0
2009-04-29 09:38:00,1.7824,1.78241,1.78237,1.78237,4488297.0
2009-04-29 09:39:00,1.78236,1.78236,1.78216,1.78231,11188216.0
2009-04-29 09:40:00,1.78224,1.78224,1.78182,1.78182,8166126.0
2009-04-29 09:41:00,1.78181,1.78181,1.78148,1.78162,4416967.0
2009-04-29 09:42:00,1.78154,1.78154,1.78075,1.78089,9211247.0
2009-04-29 09:43:00,1.78106,1.78109,1.78076,1.78078,6005009.0
2009-04-29 09:44:00,1.78068,1.78069,1.78052,1.78054,3506093.0
2009-04-29 09:45:00,1.78049,1.78049,1.77994,1.78005,44190728.0
2009-04-29 09:46:00,1.78006,1.78022,1.78004,1.7801,4620874.0
2009-04-29 09:47:00,1.78014,1.78067,1.78014,1.78067,7071229.0
2009-04-29 09:48:00,1.78079,1.78115,1.78079,1.78094,4744810.0
2009-04-29 09:49:00,1.78088,1.78088,1.78057,1.78071,4050589.0
2009-04-29 09:50:00,1.78076,1.78104,1.7807,1.78104,9117498.0
2009-04-29 09:51:00,1.78091,1.78091,1.78065,1.78076,9243317.0
2009-04-29 09:52:00,1.78079,1.78081,1.78064,1.78074,16907173.0
2009-04-29 09:53:00,1.78068,1.78083,1.78066,1.7808,136226524.0
2009-04-29 09:54:00,1.78087,1.78098,1.78087,1.78098,7692211.0
2009-04-29 09:55:00,1.78096,1.78113,1.78088,1.78113,3144614.0
2009-04-29 09:56:00,1.78109,1.78137,1.78106,1.78137,6413292.0
2009-04-29 09:57:00,1.78143,1.7816,1.78138,1.78148,18130381.0
2009-04-29 09:58:00,1.7815,1.78151,1.78137,1.78151,3773249.0
2009-04-29 09:59:00,1.78157,1.78213,1.78148,1.78213,6619791.0
2009-04-29 10:00:00,1.78222,1.78233,1.78217,1.78233,6016074.0
2009-04-29 10:01:00,1.78251,1.78251,1.78205,1.78205,2706226.0
2009-04-29 10:02:00,1.7821,1.78245,1.7821,1.78245,12885430.0
2009-04-29 10:03:00,1.78243,1.78279,1.78243,1.78272,1916284.0
2009-04-29 10:04:00,1.78266,1.78266,1.78251,1.78264,10503769.0
2009-04-29 10:05:00,1.7826,1.7826,1.78238,1.78238,16923052.0
2009-04-29 10:06:00,1.78212,1.78212,1.78043,1.78159,4700497.0
2009-04-29 10:07:00,1.78168,1.78191,1.78162,1.78191,3014958.0
2009-04-29 10:08:00,1.78175,1.78176,1.78161,1.78165,14683395.0
2009-04-29 10:09:00,1.78153,1.78158,1.78148,1.78158,4090987.0
2009-04-29 10:10:00,1.78177,1.78239,1.78177,1.78239,10130008.0
2009-04-29 10:11:00,1.78238,1.78238,1.782,1.782,4395102.0
2009-04-29 10:12:00,1.78196,1.78196,1.78169,1.78169,14255269.0
2009-04-29 10:13:00,1.78173,1.78173,1.78108,1.78138,98098000.0
2009-04-29 10:14:00,1.78141,1.78148,1.7811,1.7811,2803101.0
2009-04-29 10:15:00,1.78097,1.78097,1.78087,1.78093,5508179.0
2009-04-29 10:16:00,1.78085,1.78085,1.78074,1.7808,9499233.0
2009-04-29 10:17:00,1.78078,1.7812,1.78075,1.7812,101168995.0
2009-04-29 10:18:00,1.78133,1.78137,1.78121,1.78121,14207753.0
2009-04-29 10:19:00,1.78132,1.78143,1.78117,1.78131,7703256.0
2009-04-29 10:20:00,1.78121,1.78121,1.78103,1.78109,37063065.0
2009-04-29 10:21:00,1.78121,1.78159,1.78121,1.78157,62514452.0
2009-04-29 10:22:00,1.78162,1.78169,1.78149,1.78152,8136344.0
2009-04-29 10:23:00,1.78144,1.78144,1.7813,1.78142,1146207.0
2009-04-29 10:24:00,1.78133,1.78133,1.78097,1.78097,5012698.0
2009-04-29 10:25:00,1.78083,1.78109,1.78083,1.78109,8006479.0
2009-04-29 10:26:00,1.7812,1.78155,1.7812,1.78155,6729885.0
2009-04-29 10:27:00,1.78145,1.78158,1.78127,1.78127,1229206.0
2009-04-29 10:28:00,1.78107,1.78107,1.78065,1.78076,5909019.0
2009-04-29 10:29:00,1.78064,1.78074,1.78051,1.78074,2437837.0
2009-04-29 10:30:00,1.78077,1.78095,1.7807,1.78085,5339579.0
2009-04-29 10:31:00,1.781,1.78119,1.78091,1.78117,13233235.0
2009-04-29 10:32:00,1.78122,1.78141,1.78122,1.78141,15210871.0
2009-04-29 10:33:00,1.78147,1.78218,1.78147,1.7819,18970840.0
2009-04-29 10:34:00,1.78195,1.78209,1.78164,1.78185,6690750.0
2009-04-29 10:35:00,1.78191,1.78211,1.78188,1.78193,16795244.0
2009-04-29 10:36:00,1.78208,1.7824,1.78208,1.7824,6862393.0
2009-04-29 10:37:00,1.78245,1.7828,1.78231,1.7828,11512633.0
2009-04-29 10:38:00,1.78267,1.78267,1.78249,1.78255,15174231.0
2009-04-29 10:39:00,1.78243,1.78243,1.78227,1.78228,3347835.0
2009-04-29 10:40:00,1.78241,1.7827,1.78241,1.78266,10575914.0
2009-04-29 10:41:00,1.7827,1.78287,1.78269,1.78271,8081390.0
2009-04-29 10:42:00,1.78273,1.78276,1.78263,1.78263,3483352.0
2009-04-29 10:43:00,1.7826,1.78267,1.78243,1.78243,6717317.0
2009-04-29 10:44:00,1.78258,1.78298,1.78258,1.78297,4781699.0
2009-04-29 10:45:00,1.78272,1.78275,1.78256,1.78256,1159784.0
2009-04-29 10:46:00,1.78247,1.78253,1.78233,1.78233,2606997.0
2009-04-29 10:47:00,1.78232,1.78232,1.78196,1.78196,8992396.0
2009-04-29 10:48:00,1.78203,1.78203,1.78176,1.78176,10098837.0
2009-04-29 10:49:00,1.78203,1.78215,1.78203,1.7821,46594245.0
2009-04-29 10:50:00,1.78203,1.78203,1.78159,1.78168,14950684.0
2009-04-29 10:51:00,1.7818,1.78211,1.7818,1.7821,60028500.0
2009-04-29 10:52:00,1.78202,1.78202,1.78176,1.78201,3210871.0
2009-04-29 10:53:00,1.78206,1.78246,1.78206,1.78226,5942566.0
2009-04-29 10:54:00,1.78238,1.78275,1.78238,1.78275,43090135.0
2009-04-29 10:55:00,1.78279,1.78299,1.78279,1.78298,5522949.0
2009-04-29 10:56:00,1.78305,1.78321,1.78266,1.78266,27190419.0
2009-04-29 10:57:00,1.78257,1.78257,1.78212,1.78212,8459565.0
2009-04-29 10:58:00,1.78207,1.78207,1.7818,1.7818,5320100.0
2009-04-29 10:59:00,1.78174,1.78174,1.78145,1.78145,8741039.0
2009-04-29 11:00:00,1.78142,1.78149,1.7812,1.7812,7078694.0
2009-04-29 11:01:00,1.78122,1.78122,1.77975,1.77975,28410500.0
2009-04-29 11:02:00,1.77967,1.77967,1.77936,1.77939,14287171.0
2009-04-29 11:03:00,1.77936,1.77936,1.77916,1.77916,3038455.0
2009-04-29 11:04:00,1.77911,1.77911,1.77894,1.77894,4022523.0
2009-04-29 11:05:00,1.77891,1.77891,1.77851,1.77878,6820586.0
2009-04-29 11:06:00,1.77833,1.7787,1.77833,1.77838,3255043.0
2009-04-29 11:07:00,1.77837,1.77837,1.77797,1.77797,8218954.0
2009-04-29 11:08:00,1.778,1.77805,1.77788,1.77788,10080865.0
2009-04-29 11:09:00,1.77804,1.77872,1.77778,1.77872,3773347.0
2009-04-29 11:10:00,1.77875,1.77875,1.77832,1.77832,4847308.0
2009-04-29 11:11:00,1.7781,1.7781,1.77772,1.77772,1425500.0
2009-04-29 11:12:00,1.77771,1.77771,1.77724,1.77732,15434137.0
2009-04-29 11:13:00,1.77725,1.77764,1.77713,1.77764,21700448.0
2009-04-29 11:14:00,1.77756,1.77756,1.77687,1.77687,4833984.0
2009-04-29 11:15:00,1.77685,1.77685,1.77629,1.77629,6781990.0
2009-04-29 11:16:00,1.77609,1.77619,1.7758,1.77619,17230560.0
2009-04-29 11:17:00,1.77622,1.77651,1.77622,1.77649,7352010.0
2009-04-29 11:18:00,1.77652,1.77843,1.77652,1.77843,66946646.0
2009-04-29 11:19:00,1.7783,1.77845,1.77798,1.77798,66263360.0
2009-04-29 11:20:00,1.77796,1.77818,1.77796,1.77818,3135123.0
2009-04-29 11:21:00,1.77833,1.77868,1.77833,1.77864,12623761.0
2009-04-29 11:22:00,1.77866,1.77873,1.77858,1.77859,14886643.0
2009-04-29 11:23:00,1.77842,1.77851,1.77819,1.77819,5565475.0
2009-04-29 11:24:00,1.77859,1.7786,1.77841,1.77841,3536523.0
2009-04-29 11:25:00,1.77822,1.77845,1.77789,1.77845,7882606.0
2009-04-29 11:26:00,1.77848,1.77848,1.77828,1.77837,5130956.0
2009-04-29 11:27:00,1.77852,1.77855,1.77831,1.77855,9861438.0
2009-04-29 11:28:00,1.77861,1.77884,1.77861,1.77883,7025706.0
2009-04-29 11:29:00,1.77881,1.77881,1.77854,1.7787,11101413.0
2009-04-29 11:30:00,1.77851,1.77877,1.77839,1.77877,6965116.0
2009-04-29 11:31:00,1.77876,1.77876,1.77828,1.77828,12627657.0
2009-04-29 11:32:00,1.77825,1.77869,1.77825,1.77869,3324754.0
2009-04-29 11:33:00,1.77888,1.77888,1.77866,1.77868,3941516.0
2009-04-29 11:34:00,1.77869,1.77869,1.77837,1.7784,16177270.0
2009-04-29 11:35:00,1.77822,1.77822,1.77753,1.77753,4266873.0
2009-04-29 11:36:00,1.77746,1.77754,1.77733,1.77733,9198378.0
2009-04-29 11:37:00,1.77734,1.7775,1.77725,1.77725,9633960.0
2009-04-29 11:38:00,1.77724,1.77751,1.77724,1.77751,1104015.0
2009-04-29 11:39:00,1.77751,1.77752,1.77736,1.77744,3490935.0
2009-04-29 11:40:00,1.77751,1.77776,1.77751,1.77776,8988295.0
2009-04-29 11:41:00,1.77797,1.77808,1.77797,1.778,2080250.0
2009-04-29 11:42:00,1.77788,1.77791,1.77756,1.77791,3716856.0
2009-04-29 11:43:00,1.77796,1.77796,1.77739,1.77739,13352395.0
2009-04-29 11:44:00,1.77739,1.77743,1.77717,1.77741,8142339.0
2009-04-29 11:45:00,1.77757,1.77757,1.77735,1.77751,7402482.0
2009-04-29 11:46:00,1.77775,1.77786,1.77768,1.77768,5836941.0
2009-04-29 11:47:00,1.77775,1.7783,1.77775,1.7783,90128160.0
2009-04-29 11:48:00,1.77833,1.77851,1.77833,1.77851,867725.0
2009-04-29 11:49:00,1.77848,1.77876,1.77848,1.77876,13066564.0
2009-04-29 11:50:00,1.77882,1.77908,1.77882,1.77906,3281327.0
2009-04-29 11:51:00,1.77917,1.77939,1.77915,1.77939,15253130.0
2009-04-29 11:52:00,1.77932,1.7797,1.77932,1.7797,5725939.0
2009-04-29 11:53:00,1.77977,1.77994,1.77975,1.77994,10588864.0
2009-04-29 11:54:00,1.77996,1.78022,1.77996,1.78022,3563020.0
2009-04-29 11:55:00,1.78022,1.78038,1.78022,1.78038,3243485.0
2009-04-29 11:56:00,1.78033,1.78082,1.78022,1.78082,27294423.0
2009-04-29 11:57:00,1.78079,1.78079,1.78062,1.78062,65968350.0
2009-04-29 11:58:00,1.78061,1.78063,1.78037,1.78037,2414764.0
2009-04-29 11:59:00,1.78022,1.78035,1.78022,1.78034,9152270.0
2009-04-29 12:00:00,1.78044,1.78079,1.78037,1.78079,10811288.0
2009-04-29 12:01:00,1.78082,1.78082,1.78063,1.78076,27503520.0
2009-04-29 12:02:00,1.78067,1.78121,1.78067,1.78121,7269702.0
2009-04-29 12:03:00,1.78132,1.78155,1.78124,1.78124,38479926.0
2009-04-29 12:04:00,1.7811,1.78129,1.78079,1.78129,3749927.0
2009-04-29 12:05:00,1.78137,1.78137,1.78082,1.78082,8688758.0
2009-04-29 12:06:00,1.78075,1.78089,1.78061,1.78061,3183104.0
2009-04-29 12:07:00,1.78051,1.78066,1.78016,1.78049,17926135.0
2009-04-29 12:08:00,1.78031,1.78031,1.77979,1.77979,4369720.0
2009-04-29 12:09:00,1.77958,1.77974,1.77946,1.77946,5724995.0
2009-04-29 12:10:00,1.77951,1.77951,1.77932,1.77934,4129152.0
2009-04-29 12:11:00,1.77934,1.77934,1.77904,1.77904,1665108.0
2009-04-29 12:12:00,1.7789,1.7789,1.77844,1.77844,3234003.0
2009-04-29 12:13:00,1.77844,1.77856,1.77831,1.77856,3264117.0
2009-04-29 12:14:00,1.77874,1.77879,1.7784,1.77865,3361142.0
2009-04-29 12:15:00,1.77866,1.77876,1.77849,1.77849,169595829.0
2009-04-29 12:16:00,1.77827,1.77833,1.77787,1.77787,9890054.0
2009-04-29 12:17:00,1.77782,1.77814,1.77777,1.77783,1656591.0
2009-04-29 12:18:00,1.77782,1.77799,1.7778,1.7778,8884826.0
2009-04-29 12:19:00,1.7777,1.77773,1.77752,1.77752,6241809.0
2009-04-29 12:20:00,1.77754,1.77774,1.77737,1.77774,5793544.0
2009-04-29 12:21:00,1.77782,1.77804,1.77772,1.77804,1286331.0
2009-04-29 12:22:00,1.7782,1.77854,1.7782,1.77831,5535130.0
2009-04-29 12:23:00,1.77817,1.77835,1.77814,1.77835,8107269.0
2009-04-29 12:24:00,1.77849,1.77889,1.77849,1.77888,8273123.0
2009-04-29 12:25:00,1.779,1.77946,1.779,1.77946,5865061.0
2009-04-29 12:26:00,1.77932,1.77932,1.77891,1.77909,8246666.0
2009-04-29 12:27:00,1.77903,1.77903,1.77814,1.77835,74502800.0
2009-04-29 12:28:00,1.77847,1.77881,1.77847,1.77881,3014301.0
2009-04-29 12:29:00,1.77894,1.77897,1.77882,1.77882,127532880.0
2009-04-29 12:30:00,1.77859,1.7786,1.77845,1.77848,6373427.0
2009-04-29 12:31:00,1.77838,1.77838,1.77812,1.77833,8670812.0
2009-04-29 12:32:00,1.77825,1.7783,1.7781,1.7781,7826516.0
2009-04-29 12:33:00,1.77811,1.7786,1.77811,1.7786,48943653.0
2009-04-29 12:34:00,1.77856,1.77863,1.77847,1.77863,3134315.0
2009-04-29 12:35:00,1.77844,1.7785,1.77824,1.77836,14884262.0
2009-04-29 12:36:00,1.77846,1.7788,1.77846,1.7788,4948707.0
2009-04-29 12:37:00,1.77878,1.77881,1.77861,1.77881,3090488.0
2009-04-29 12:38:00,1.77871,1.77874,1.77862,1.77863,2283347.0
2009-04-29 12:39:00,1.77875,1.77902,1.77863,1.77902,3755701.0
2009-04-29 12:40:00,1.77909,1.77945,1.77908,1.77945,3694833.0
2009-04-29 12:41:00,1.77956,1.78002,1.77956,1.78002,21421088.0
2009-04-29 12:42:00,1.77984,1.77984,1.77931,1.77931,2132820.0
2009-04-29 12:43:00,1.77936,1.77936,1.7791,1.77917,12070911.0
2009-04-29 12:44:00,1.77932,1.77957,1.77932,1.77957,5573105.0
2009-04-29 12:45:00,1.77975,1.78013,1.77975,1.78013,213879118.0
2009-04-29 12:46:00,1.7802,1.78046,1.7802,1.78036,4092391.0
2009-04-29 12:47:00,1.7805,1.78056,1.78014,1.78043,5732213.0
2009-04-29 12:48:00,1.78045,1.78049,1.78021,1.78021,5005056.0
2009-04-29 12:49:00,1.78007,1.78007,1.77977,1.77977,8064472.0
2009-04-29 12:50:00,1.78003,1.78052,1.78003,1.78052,14512330.0
2009-04-29 12:51:00,1.78054,1.78059,1.78037,1.78037,14372271.0
2009-04-29 12:52:00,1.7803,1.78055,1.7803,1.78054,7374226.0
2009-04-29 12:53:00,1.78046,1.78046,1.78022,1.78022,46034300.0
2009-04-29 12:54:00,1.78024,1.78083,1.78024,1.78083,7557927.0
2009-04-29 12:55:00,1.78099,1.78112,1.78099,1.78103,35247534.0
2009-04-29 12:56:00,1.78099,1.781,1.78088,1.78088,13093588.0
2009-04-29 12:57:00,1.78077,1.78077,1.78019,1.78019,4094189.0
2009-04-29 12:58:00,1.78027,1.7805,1.78027,1.78046,2828873.0
2009-04-29 12:59:00,1.78056,1.78076,1.78056,1.78076,4943086.0
2009-04-29 13:00:00,1.7808,1.78095,1.7808,1.78085,5022619.0
2009-04-29 13:01:00,1.78106,1.78141,1.78106,1.78132,116498733.0
2009-04-29 13:02:00,1.78116,1.78123,1.78085,1.78085,7601342.0
2009-04-29 13:03:00,1.7808,1.78097,1.78058,1.78097,7730764.0
2009-04-29 13:04:00,1.78095,1.78131,1.78095,1.78117,9009447.0
2009-04-29 13:05:00,1.78109,1.78109,1.78091,1.78091,2199051.0
2009-04-29 13:06:00,1.78076,1.78175,1.78076,1.78146,42927902.0
2009-04-29 13:07:00,1.78136,1.78207,1.78136,1.78207,2577116.0
2009-04-29 13:08:00,1.78197,1.78211,1.78185,1.78211,4803734.0
2009-04-29 13:09:00,1.78205,1.78205,1.78161,1.78161,3451198.0
2009-04-29 13:10:00,1.78151,1.78153,1.78122,1.78122,5244840.0
2009-04-29 13:11:00,1.78147,1.7819,1.78147,1.7819,54550280.0
2009-04-29 13:12:00,1.78171,1.78172,1.78157,1.78172,5069655.0
2009-04-29 13:13:00,1.78165,1.78165,1.78123,1.78152,33757376.0
2009-04-29 13:14:00,1.78139,1.78139,1.78114,1.78114,2654014.0
2009-04-29 13:15:00,1.78108,1.78139,1.78108,1.78113,12638786.0
2009-04-29 13:16:00,1.78091,1.78091,1.78051,1.78065,6372759.0
2009-04-29 13:17:00,1.78065,1.78086,1.78065,1.78086,187708492.0
2009-04-29 13:18:00,1.78093,1.7811,1.78088,1.7811,3278855.0
2009-04-29 13:19:00,1.78103,1.7811,1.78071,1.78104,6949078.0
2009-04-29 13:20:00,1.78081,1.78081,1.78057,1.7807,62241585.0
2009-04-29 13:21:00,1.78064,1.7808,1.78064,1.78073,3277593.0
2009-04-29 13:22:00,1.78066,1.78066,1.78024,1.78024,7425856.0
2009-04-29 13:23:00,1.78034,1.78034,1.78006,1.78015,3823078.0
2009-04-29 13:24:00,1.78031,1.78097,1.78031,1.78097,8628264.0
2009-04-29 13:25:00,1.78098,1.78149,1.78098,1.78149,4955235.0
2009-04-29 13:26:00,1.78169,1.78173,1.7815,1.78154,3928912.0
2009-04-29 13:27:00,1.78134,1.78136,1.78104,1.78104,21427941.0
2009-04-29 13:28:00,1.7812,1.78161,1.7812,1.78161,5249663.0
2009-04-29 13:29:00,1.78158,1.78159,1.78139,1.78139,3605896.0
2009-04-29 13:30:00,1.78133,1.78143,1.78096,1.78143,8649889.0
2009-04-29 13:31:00,1.78134,1.78134,1.78089,1.78089,112617240.0
2009-04-29 13:32:00,1.78086,1.78086,1.78058,1.78058,5900126.0
2009-04-29 13:33:00,1.78048,1.78048,1.78017,1.78017,9216973.0
2009-04-29 13:34:00,1.7802,1.78059,1.7802,1.78059,5089424.0
2009-04-29 13:35:00,1.78062,1.78062,1.78046,1.78046,2403366.0
2009-04-29 13:36:00,1.78033,1.78033,1.77998,1.77998,6559488.0
2009-04-29 13:37:00,1.77994,1.77994,1.77929,1.77986,2140269.0
2009-04-29 13:38:00,1.77997,1.78007,1.77995,1.78006,9399106.0
2009-04-29 13:39:00,1.78005,1.78005,1.77945,1.77945,2915769.0
2009-04-29 13:40:00,1.77935,1.77959,1.77935,1.77955,7163024.0
2009-04-29 13:41:00,1.7796,1.77974,1.77952,1.77974,2659389.0
2009-04-29 13:42:00,1.77975,1.77975,1.77967,1.77975,1633296.0
2009-04-29 13:43:00,1.77978,1.77978,1.77881,1.77889,112894086.0
2009-04-29 13:44:00,1.77869,1.77869,1.77841,1.77841,11091617.0
2009-04-29 13:45:00,1.77842,1.77842,1.77824,1.77826,6093187.0
2009-04-29 13:46:00,1.77818,1.77818,1.77803,1.77805,8735265.0
2009-04-29 13:47:00,1.778,1.778,1.77769,1.77769,5056251.0
2009-04-29 13:48:00,1.77772,1.77772,1.77754,1.77754,4975063.0
2009-04-29 13:49:00,1.77737,1.77748,1.77717,1.77744,2901964.0
2009-04-29 13:50:00,1.77756,1.77767,1.77738,1.77738,22699206.0
2009-04-29 13:51:00,1.7774,1.77762,1.7774,1.7775,6351459.0
2009-04-29 13:52:00,1.77751,1.77764,1.77732,1.77732,12311290.0
2009-04-29 13:53:00,1.77713,1.77713,1.77658,1.77658,9966304.0
2009-04-29 13:54:00,1.77657,1.77662,1.77651,1.77662,2437104.0
2009-04-29 13:55:00,1.77668,1.7769,1.77668,1.7769,6494884.0
2009-04-29 13:56:00,1.77674,1.77705,1.77665,1.77705,8851576.0
2009-04-29 13:57:00,1.77688,1.77728,1.77688,1.77723,1853319.0
2009-04-29 13:58:00,1.77734,1.77748,1.77695,1.77695,15222476.0
2009-04-29 13:59:00,1.77697,1.77699,1.77681,1.77681,2574143.0
2009-04-29 14:00:00,1.77681,1.77681,1.77624,1.77624,4209855.0
2009-04-29 14:01:00,1.77621,1.77623,1.77596,1.77601,5075423.0
2009-04-29 14:02:00,1.77602,1.77602,1.77583,1.77585,16928919.0
2009-04-29 14:03:00,1.77577,1.77577,1.77524,1.77551,54805149.0
2009-04-29 14:04:00,1.77553,1.77592,1.77553,1.7759,5328751.0
2009-04-29 14:05:00,1.77597,1.77627,1.77597,1.77627,1026347.0
2009-04-29 14:06:00,1.77629,1.77656,1.77629,1.77656,11254598.0
2009-04-29 14:07:00,1.77659,1.77689,1.77652,1.77689,5001372.0
2009-04-29 14:08:00,1.77691,1.77718,1.77691,1.77697,989686.0
2009-04-29 14:09:00,1.77689,1.77689,1.7767,1.7767,5418195.0
2009-04-29 14:10:00,1.77668,1.77668,1.77649,1.77649,19063592.0
2009-04-29 14:11:00,1.77644,1.77644,1.77622,1.77622,4879984.0
2009-04-29 14:12:00,1.77622,1.77622,1.77582,1.77587,8014806.0
2009-04-29 14:13:00,1.77589,1.77589,1.77554,1.77554,6483496.0
2009-04-29 14:14:00,1.77552,1.77552,1.77533,1.77533,12392595.0
2009-04-29 14:15:00,1.77532,1.77532,1.77421,1.77421,13157311.0
2009-04-29 14:16:00,1.77419,1.77419,1.77397,1.77397,2155395.0
2009-04-29 14:17:00,1.77357,1.77391,1.77357,1.77359,62010423.0
2009-04-29 14:18:00,1.77367,1.77367,1.77321,1.77341,16977912.0
2009-04-29 14:19:00,1.77338,1.77338,1.77316,1.77322,3261333.0
2009-04-29 14:20:00,1.77317,1.77317,1.77187,1.77187,28999344.0
2009-04-29 14:21:00,1.77187,1.77187,1.77161,1.77161,13273983.0
2009-04-29 14:22:00,1.77148,1.7716,1.7714,1.7714,9667244.0
2009-04-29 14:23:00,1.77151,1.77172,1.77151,1.77171,4264747.0
2009-04-29 14:24:00,1.77175,1.77215,1.77175,1.77215,2298911.0
2009-04-29 14:25:00,1.77221,1.77338,1.77221,1.77332,16264512.0
2009-04-29 14:26:00,1.77335,1.77335,1.77268,1.77268,5239481.0
2009-04-29 14:27:00,1.77262,1.77296,1.77243,1.77296,63140168.0
2009-04-29 14:28:00,1.77305,1.77325,1.77305,1.77325,6768638.0
2009-04-29 14:29:00,1.7733,1.77366,1.7733,1.77366,5400687.0
2009-04-29 14:30:00,1.77364,1.77364,1.77336,1.77336,3797861.0
2009-04-29 14:31:00,1.7735,1.77366,1.77343,1.77366,15590545.0
2009-04-29 14:32:00,1.77373,1.77386,1.77373,1.77384,2233603.0
2009-04-29 14:33:00,1.77382,1.77408,1.77355,1.77355,9329654.0
2009-04-29 14:34:00,1.77357,1.77357,1.77315,1.77327,12397502.0
2009-04-29 14:35:00,1.77334,1.77394,1.77319,1.77394,5417949.0
2009-04-29 14:36:00,1.77402,1.77414,1.77376,1.77376,8902214.0
2009-04-29 14:37:00,1.77384,1.77384,1.77353,1.77353,6615227.0
2009-04-29 14:38:00,1.77314,1.77348,1.77314,1.77319,19759112.0
2009-04-29 14:39:00,1.77334,1.77456,1.77334,1.77453,9425444.0
2009-04-29 14:40:00,1.77453,1.77527,1.77453,1.77527,48903542.0
2009-04-29 14:41:00,1.77541,1.77555,1.77541,1.77544,50386594.0
2009-04-29 14:42:00,1.77522,1.77543,1.77504,1.77543,3882357.0
2009-04-29 14:43:00,1.77555,1.77563,1.77547,1.77563,16907396.0
2009-04-29 14:44:00,1.77573,1.77595,1.77573,1.77575,6438061.0
2009-04-29 14:45:00,1.77555,1.77555,1.77497,1.77497,8255720.0
2009-04-29 14:46:00,1.77492,1.77526,1.77472,1.77526,4716760.0
2009-04-29 14:47:00,1.77533,1.77546,1.77533,1.77544,1250937.0
2009-04-29 14:48:00,1.77516,1.77528,1.77499,1.77499,5629717.0
2009-04-29 14:49:00,1.77501,1.77501,1.77414,1.77414,10184490.0
2009-04-29 14:50:00,1.77404,1.77404,1.77385,1.77388,2096996.0
2009-04-29 14:51:00,1.77383,1.77383,1.77369,1.77369,3158126.0
2009-04-29 14:52:00,1.77362,1.77362,1.77352,1.77358,8625637.0
2009-04-29 14:53:00,1.77366,1.77371,1.77329,1.77329,5771205.0
2009-04-29 14:54:00,1.77313,1.77313,1.77273,1.77273,2315144.0
2009-04-29 14:55:00,1.7727,1.77301,1.7727,1.77301,2090679.0
2009-04-29 14:56:00,1.77314,1.77341,1.77294,1.77294,15273819.0
2009-04-29 14:57:00,1.77295,1.77342,1.77281,1.77342,21704870.0
2009-04-29 14:58:00,1.77344,1.77369,1.77344,1.77362,9302650.0
2009-04-29 14:59:00,1.77365,1.77387,1.77365,1.7738,10905824.0
2009-04-29 15:00:00,1.774,1.77458,1.774,1.77409,37715342.0
2009-04-29 15:01:00,1.77401,1.77401,1.77371,1.77373,10723670.0
2009-04-29 15:02:00,1.77376,1.77376,1.77264,1.77264,16855215.0
2009-04-29 15:03:00,1.77258,1.77258,1.77216,1.77216,15872954.0
2009-04-29 15:04:00,1.7723,1.77231,1.77185,1.77231,25047050.0
2009-04-29 15:05:00,1.7724,1.77315,1.7724,1.77315,1381567.0
2009-04-29 15:06:00,1.77307,1.77389,1.77206,1.77389,3249375.0
2009-04-29 15:07:00,1.77406,1.77409,1.77342,1.77354,12141538.0
2009-04-29 15:08:00,1.77348,1.77348,1.77331,1.77333,8655821.0
2009-04-29 15:09:00,1.7733,1.7733,1.77304,1.77304,4463590.0
2009-04-29 15:10:00,1.77301,1.77301,1.77236,1.77277,2213603.0
2009-04-29 15:11:00,1.77276,1.77276,1.77261,1.77261,7652625.0
2009-04-29 15:12:00,1.77256,1.77256,1.77236,1.77236,9631730.0
2009-04-29 15:13:00,1.77235,1.77235,1.77167,1.77168,46655112.0
2009-04-29 15:14:00,1.77155,1.7716,1.77129,1.77129,5620577.0
2009-04-29 15:15:00,1.77118,1.77128,1.77099,1.77128,5539928.0
2009-04-29 15:16:00,1.77147,1.77187,1.77147,1.77164,2092164.0
2009-04-29 15:17:00,1.77183,1.77231,1.77183,1.77231,8876962.0
2009-04-29 15:18:00,1.77251,1.77272,1.77248,1.77248,12376044.0
2009-04-29 15:19:00,1.77269,1.77273,1.77255,1.77255,8519427.0
2009-04-29 15:20:00,1.77241,1.77241,1.7721,1.7722,11156070.0
2009-04-29 15:21:00,1.77231,1.77259,1.77222,1.77253,16257284.0
2009-04-29 15:22:00,1.7724,1.7724,1.77229,1.77237,2116003.0
2009-04-29 15:23:00,1.77242,1.77268,1.77242,1.77251,6950741.0
2009-04-29 15:24:00,1.77264,1.77279,1.77252,1.77252,11175844.0
2009-04-29 15:25:00,1.77247,1.77262,1.77176,1.77226,12041868.0
2009-04-29 15:26:00,1.77239,1.77265,1.77239,1.77265,5752071.0
2009-04-29 15:27:00,1.77273,1.77292,1.7727,1.77282,8093563.0
2009-04-29 15:28:00,1.77294,1.77303,1.77293,1.77303,5342257.0
2009-04-29 15:29:00,1.773,1.773,1.77269,1.77269,6685633.0
2009-04-29 15:30:00,1.77273,1.77357,1.77273,1.77357,1282177.0
2009-04-29 15:31:00,1.77354,1.77378,1.77352,1.77378,1249601.0
2009-04-29 15:32:00,1.77392,1.77408,1.77385,1.77395,5618386.0
2009-04-29 15:33:00,1.77388,1.77414,1.77388,1.77399,30481269.0
2009-04-29 15:34:00,1.77395,1.77401,1.77389,1.77397,2433850.0
2009-04-29 15:35:00,1.77389,1.77437,1.77389,1.77428,4190395.0
2009-04-29 15:36:00,1.77393,1.77484,1.77393,1.77484,8530497.0
2009-04-29 15:37:00,1.77492,1.77498,1.77471,1.77471,7709310.0
2009-04-29 15:38:00,1.77456,1.77456,1.77417,1.77424,13917172.0
2009-04-29 15:39:00,1.77417,1.77417,1.77314,1.77314,41919180.0
2009-04-29 15:40:00,1.77297,1.77297,1.77256,1.77274,5394901.0
2009-04-29 15:41:00,1.77273,1.77298,1.7727,1.77278,14653091.0
2009-04-29 15:42:00,1.77272,1.77307,1.77272,1.77307,6512730.0
2009-04-29 15:43:00,1.77305,1.77326,1.77296,1.77326,5578862.0
2009-04-29 15:44:00,1.77318,1.77353,1.77295,1.77353,4686825.0
2009-04-29 15:45:00,1.77345,1.77348,1.7733,1.7733,3095012.0
2009-04-29 15:46:00,1.77322,1.77343,1.77322,1.77336,16800546.0
2009-04-29 15:47:00,1.77334,1.7736,1.77334,1.7736,27558560.0
2009-04-29 15:48:00,1.77368,1.77395,1.77364,1.77395,38499793.0
2009-04-29 15:49:00,1.77404,1.77454,1.77404,1.77454,18806445.0
2009-04-29 15:50:00,1.77462,1.7752,1.77462,1.7752,7749665.0
2009-04-29 15:51:00,1.77519,1.77536,1.77502,1.77502,20606694.0
2009-04-29 15:52:00,1.77552,1.77587,1.77548,1.77587,2594673.0
2009-04-29 15:53:00,1.77579,1.77616,1.77579,1.77616,7478938.0
2009-04-29 15:54:00,1.7762,1.77644,1.7762,1.77644,9098394.0
2009-04-29 15:55:00,1.77631,1.77664,1.77631,1.77658,6395307.0
2009-04-29 15:56:00,1.77671,1.77725,1.77671,1.77725,6560160.0
2009-04-29 15:57:00,1.77736,1.77736,1.77696,1.77696,1904942.0
2009-04-29 15:58:00,1.77694,1.77694,1.77638,1.77638,4739232.0
2009-04-29 15:59:00,1.77613,1.77616,1.77576,1.77598,4413966.0
2009-04-29 16:00:00,1.776,1.77612,1.77586,1.7759,6888051.0
2009-04-29 16:01:00,1.77588,1.77607,1.77584,1.77584,30352968.0
2009-04-29 16:02:00,1.77591,1.77655,1.77591,1.77655,6742232.0
2009-04-29 16:03:00,1.77657,1.77766,1.77657,1.77766,7314096.0
2009-04-29 16:04:00,1.77775,1.77812,1.77775,1.77806,5678016.0
2009-04-29 16:05:00,1.77804,1.77807,1.77796,1.77807,6527614.0
2009-04-29 16:06:00,1.77809,1.7783,1.77802,1.77824,4428897.0
2009-04-29 16:07:00,1.77825,1.77825,1.77793,1.77793,2389963.0
2009-04-29 16:08:00,1.77783,1.77785,1.77769,1.77769,14031055.0
2009-04-29 16:09:00,1.7777,1.7777,1.77691,1.77706,33864400.0
2009-04-29 16:10:00,1.77721,1.77761,1.77721,1.77761,10342203.0
2009-04-29 16:11:00,1.7777,1.77788,1.7777,1.77784,18308301.0
2009-04-29 16:12:00,1.77783,1.7779,1.77774,1.77785,6866261.0
2009-04-29 16:13:00,1.77812,1.77842,1.77812,1.77826,12750011.0
2009-04-29 16:14:00,1.77825,1.77835,1.77825,1.77833,8922581.0
2009-04-29 16:15:00,1.7782,1.77827,1.77803,1.7782,4065639.0
2009-04-29 16:16:00,1.77831,1.77836,1.7778,1.7778,1628350.0
2009-04-29 16:17:00,1.77776,1.77776,1.77758,1.77758,3736168.0
2009-04-29 16:18:00,1.77757,1.77757,1.77733,1.77733,1212967.0
2009-04-29 16:19:00,1.7773,1.7773,1.77707,1.77709,10035618.0
2009-04-29 16:20:00,1.77705,1.77705,1.77678,1.77678,9705261.0
2009-04-29 16:21:00,1.77678,1.77678,1.77651,1.77655,25233855.0
2009-04-29 16:22:00,1.77657,1.77657,1.77501,1.77501,27910860.0
2009-04-29 16:23:00,1.77486,1.77512,1.77483,1.77512,6051339.0
2009-04-29 16:24:00,1.77481,1.77525,1.77481,1.77501,14311528.0
2009-04-29 16:25:00,1.77488,1.77488,1.77433,1.77433,6154149.0
2009-04-29 16:26:00,1.77427,1.77427,1.77367,1.774,10123543.0
2009-04-29 16:27:00,1.77391,1.77391,1.77358,1.77369,11251218.0
2009-04-29 16:28:00,1.77371,1.77377,1.7736,1.77376,8772316.0
2009-04-29 16:29:00,1.77384,1.77412,1.77384,1.77412,12150990.0
2009-04-29 16:30:00,1.77418,1.77432,1.77416,1.77419,4614070.0
2009-04-29 16:31:00,1.7742,1.7742,1.77253,1.77253,9104135.0
2009-04-29 16:32:00,1.77396,1.77396,1.77373,1.77391,1631670.0
2009-04-29 16:33:00,1.77391,1.77427,1.77389,1.77409,5908365.0
2009-04-29 16:34:00,1.77435,1.77465,1.77435,1.77465,3717091.0
2009-04-29 16:35:00,1.77481,1.77502,1.77478,1.77502,3171853.0
2009-04-29 16:36:00,1.77501,1.77524,1.7734,1.77472,7952862.0
2009-04-29 16:37:00,1.7747,1.77518,1.7747,1.77518,36217730.0
2009-04-29 16:38:00,1.77524,1.77524,1.77491,1.77495,12436969.0
2009-04-29 16:39:00,1.77494,1.7751,1.7749,1.77499,2657445.0
2009-04-29 16:40:00,1.77488,1.77488,1.77452,1.77452,6502058.0
2009-04-29 16:41:00,1.77452,1.77452,1.77436,1.77438,2240121.0
2009-04-29 16:42:00,1.77416,1.77422,1.7741,1.77411,4691550.0
2009-04-29 16:43:00,1.77416,1.77431,1.77416,1.77425,5901616.0
2009-04-29 16:44:00,1.77418,1.77418,1.77392,1.77392,28755820.0
2009-04-29 16:45:00,1.77377,1.77381,1.77364,1.77364,2120020.0
2009-04-29 16:46:00,1.77357,1.77361,1.77339,1.77339,9867122.0
2009-04-29 16:47:00,1.77361,1.77384,1.77357,1.77384,26025012.0
2009-04-29 16:48:00,1.77385,1.77406,1.77385,1.77406,6504963.0
2009-04-29 16:49:00,1.77408,1.77425,1.77397,1.77425,15781597.0
2009-04-29 16:50:00,1.77417,1.77417,1.77369,1.7739,10004483.0
2009-04-29 16:51:00,1.77388,1.77393,1.7736,1.7736,3335993.0
2009-04-29 16:52:00,1.77359,1.77374,1.77359,1.77374,14882272.0
2009-04-29 16:53:00,1.77384,1.77397,1.77375,1.77397,9544648.0
2009-04-29 16:54:00,1.7739,1.77423,1.7739,1.77423,2850812.0
2009-04-29 16:55:00,1.77415,1.77429,1.77415,1.77415,3445898.0
2009-04-29 16:56:00,1.77427,1.77499,1.77423,1.77499,7927397.0
2009-04-29 16:57:00,1.775,1.77529,1.775,1.77525,11536200.0
2009-04-29 16:58:00,1.7751,1.7751,1.77445,1.77445,9466237.0
2009-04-29 16:59:00,1.77445,1.7748,1.77444,1.7748,5896384.0
2009-04-29 17:00:00,1.77463,1.77463,1.77449,1.77457,3000725.0
2009-04-29 17:01:00,1.77438,1.77457,1.77438,1.77452,2360506.0
2009-04-29 17:02:00,1.77461,1.77516,1.77461,1.77515,37445375.0
2009-04-29 17:03:00,1.77518,1.77606,1.77518,1.77606,73837736.0
2009-04-29 17:04:00,1.77612,1.77648,1.77612,1.77648,2975712.0
2009-04-29 17:05:00,1.77628,1.77628,1.77595,1.77614,28081623.0
2009-04-29 17:06:00,1.77607,1.77623,1.77601,1.77623,1720732.0
2009-04-29 17:07:00,1.77618,1.77633,1.77599,1.77607,12737185.0
2009-04-29 17:08:00,1.77607,1.77628,1.77607,1.77628,10418860.0
2009-04-29 17:09:00,1.77623,1.77623,1.77582,1.77582,3369091.0
2009-04-29 17:10:00,1.77571,1.77571,1.77549,1.77569,5440083.0
2009-04-29 17:11:00,1.77577,1.77593,1.77563,1.77593,5112915.0
2009-04-29 17:12:00,1.77594,1.77644,1.77594,1.77644,6156136.0
2009-04-29 17:13:00,1.77646,1.77669,1.77646,1.77669,6783410.0
2009-04-29 17:14:00,1.77675,1.77691,1.77673,1.77691,11423984.0
2009-04-29 17:15:00,1.77694,1.77713,1.77694,1.77713,12957156.0
2009-04-29 17:16:00,1.77722,1.77735,1.77715,1.77723,10240860.0
2009-04-29 17:17:00,1.77741,1.77756,1.77731,1.77731,2567097.0
2009-04-29 17:18:00,1.77739,1.7776,1.77739,1.7774,10576522.0
2009-04-29 17:19:00,1.77726,1.77726,1.77689,1.77689,5522913.0
2009-04-29 17:20:00,1.77678,1.77731,1.77678,1.77731,1499495.0
2009-04-29 17:21:00,1.77736,1.77788,1.77736,1.77767,25726520.0
2009-04-29 17:22:00,1.7775,1.77763,1.7775,1.77751,3386384.0
2009-04-29 17:23:00,1.77744,1.77744,1.77725,1.77725,6937963.0
2009-04-29 17:24:00,1.77708,1.77717,1.77694,1.77696,5097913.0
2009-04-29 17:25:00,1.77692,1.77692,1.77665,1.77665,14198490.0
2009-04-29 17:26:00,1.77656,1.77682,1.77654,1.77682,6756158.0
2009-04-29 17:27:00,1.77697,1.77739,1.77697,1.7771,19556401.0
2009-04-29 17:28:00,1.77687,1.77687,1.77641,1.7765,4942105.0
2009-04-29 17:29:00,1.77643,1.77643,1.77627,1.77636,3582158.0
2009-04-29 17:30:00,1.77644,1.77665,1.77644,1.77663,6139085.0
2009-04-29 17:31:00,1.77679,1.77684,1.77642,1.77642,12710105.0
2009-04-29 17:32:00,1.77629,1.77629,1.77568,1.77568,6931316.0
2009-04-29 17:33:00,1.77566,1.77602,1.77565,1.77602,9330720.0
2009-04-29 17:34:00,1.77596,1.77614,1.77596,1.77598,1676065.0
2009-04-29 17:35:00,1.77606,1.77624,1.77598,1.77624,127159868.0
2009-04-29 17:36:00,1.77625,1.77641,1.77625,1.77628,12093247.0
2009-04-29 17:37:00,1.77614,1.77614,1.77581,1.77599,4494848.0
2009-04-29 17:38:00,1.7762,1.77634,1.77618,1.77622,1770118.0
2009-04-29 17:39:00,1.77637,1.77663,1.77637,1.77662,6802422.0
2009-04-29 17:40:00,1.77645,1.77645,1.77614,1.77622,6242484.0
2009-04-29 17:41:00,1.77607,1.77607,1.77536,1.77536,6477020.0
2009-04-29 17:42:00,1.77528,1.7756,1.77513,1.7756,4542676.0
2009-04-29 17:43:00,1.77553,1.77553,1.7747,1.7747,2380467.0
2009-04-29 17:44:00,1.77478,1.77493,1.77478,1.7748,76845456.0
2009-04-29 17:45:00,1.77469,1.77483,1.77457,1.77483,9580911.0
2009-04-29 17:46:00,1.77482,1.77506,1.77482,1.77489,7977986.0
2009-04-29 17:47:00,1.77494,1.77498,1.77483,1.77498,5531730.0
2009-04-29 17:48:00,1.77505,1.77508,1.77485,1.77485,7100572.0
2009-04-29 17:49:00,1.77467,1.77467,1.77439,1.77465,10370684.0
2009-04-29 17:50:00,1.7747,1.77507,1.7747,1.77507,4487028.0
2009-04-29 17:51:00,1.77506,1.77544,1.775,1.77544,43086030.0
2009-04-29 17:52:00,1.7754,1.7754,1.77467,1.77491,4011384.0
2009-04-29 17:53:00,1.77494,1.7751,1.77485,1.7751,15741001.0
2009-04-29 17:54:00,1.77516,1.77531,1.77515,1.77529,4867115.0
2009-04-29 17:55:00,1.77537,1.77558,1.77537,1.77558,13328093.0
2009-04-29 17:56:00,1.77546,1.77582,1.77546,1.77582,9003367.0
2009-04-29 17:57:00,1.77578,1.7761,1.77578,1.7761,7992328.0
2009-04-29 17:58:00,1.7761,1.77649,1.77608,1.77649,19181252.0
2009-04-29 17:59:00,1.77658,1.77686,1.77641,1.77641,31434368.0
2009-04-29 18:00:00,1.77644,1.777,1.77644,1.777,9311673.0
2009-04-29 18:01:00,1.77698,1.77698,1.77676,1.77676,56307087.0
2009-04-29 18:02:00,1.77674,1.77716,1.77673,1.77716,25002172.0
2009-04-29 18:03:00,1.77708,1.77708,1.7769,1.77693,6290764.0
2009-04-29 18:04:00,1.77689,1.77689,1.77642,1.77642,2662270.0
2009-04-29 18:05:00,1.7766,1.77674,1.7766,1.77661,10497398.0
2009-04-29 18:06:00,1.77657,1.77657,1.77632,1.77641,683829.0
2009-04-29 18:07:00,1.77632,1.77651,1.77591,1.77651,16985960.0
2009-04-29 18:08:00,1.77653,1.77674,1.77653,1.77654,2715217.0
2009-04-29 18:09:00,1.77669,1.77723,1.77669,1.77723,2348948.0
2009-04-29 18:10:00,1.77726,1.77775,1.77726,1.77775,44232846.0
2009-04-29 18:11:00,1.77792,1.77809,1.77792,1.77798,1535653.0
2009-04-29 18:12:00,1.77782,1.77783,1.77746,1.77746,5050563.0
2009-04-29 18:13:00,1.77742,1.7777,1.77742,1.7777,13586433.0
2009-04-29 18:14:00,1.77785,1.77803,1.77781,1.77803,4504961.0
2009-04-29 18:15:00,1.77811,1.77811,1.77783,1.77797,7365720.0
2009-04-29 18:16:00,1.77794,1.77799,1.77782,1.77782,4252892.0
2009-04-29 18:17:00,1.77793,1.77812,1.77793,1.77811,53956740.0
2009-04-29 18:18:00,1.778,1.77817,1.77774,1.77774,5462079.0
2009-04-29 18:19:00,1.77766,1.77771,1.77747,1.77751,32370234.0
2009-04-29 18:20:00,1.77735,1.7774,1.77726,1.7774,7608738.0
2009-04-29 18:21:00,1.7774,1.77743,1.77725,1.77725,6023774.0
2009-04-29 18:22:00,1.77721,1.77721,1.77701,1.7771,1654727.0
2009-04-29 18:23:00,1.77672,1.77724,1.77672,1.77704,5998880.0
2009-04-29 18:24:00,1.77703,1.77703,1.7766,1.7766,5551661.0
2009-04-29 18:25:00,1.77637,1.77637,1.7761,1.7761,5469820.0
2009-04-29 18:26:00,1.77607,1.77662,1.77607,1.77662,18332340.0
2009-04-29 18:27:00,1.7767,1.77672,1.77622,1.77622,28366750.0
2009-04-29 18:28:00,1.77618,1.77632,1.77607,1.77607,41393664.0
2009-04-29 18:29:00,1.77596,1.77646,1.77576,1.77646,6871363.0
2009-04-29 18:30:00,1.77636,1.77636,1.77584,1.77584,7250995.0
2009-04-29 18:31:00,1.77569,1.77587,1.7756,1.77587,6175492.0
2009-04-29 18:32:00,1.77592,1.77615,1.77592,1.77615,5522489.0
2009-04-29 18:33:00,1.77604,1.77604,1.77569,1.77569,17625348.0
2009-04-29 18:34:00,1.77571,1.77631,1.77571,1.77626,7449496.0
2009-04-29 18:35:00,1.77634,1.77657,1.77634,1.77657,2143218.0
2009-04-29 18:36:00,1.77657,1.77698,1.77657,1.77698,5415634.0
2009-04-29 18:37:00,1.77694,1.77709,1.77689,1.77709,1271707.0
2009-04-29 18:38:00,1.7772,1.7777,1.7772,1.7777,11748651.0
2009-04-29 18:39:00,1.77768,1.77768,1.7775,1.77759,1528695.0
2009-04-29 18:40:00,1.77767,1.77775,1.77759,1.77759,148314879.0
2009-04-29 18:41:00,1.77761,1.77777,1.77761,1.77777,41669307.0
2009-04-29 18:42:00,1.77776,1.77776,1.77758,1.77758,2357806.0
2009-04-29 18:43:00,1.77753,1.77765,1.77743,1.77757,21904715.0
2009-04-29 18:44:00,1.77739,1.7776,1.77707,1.7776,4937604.0
2009-04-29 18:45:00,1.7777,1.77798,1.77747,1.77747,121040022.0
2009-04-29 18:46:00,1.7773,1.7773,1.77707,1.77723,11746805.0
2009-04-29 18:47:00,1.77729,1.77777,1.77729,1.77752,4134866.0
2009-04-29 18:48:00,1.77761,1.77781,1.77755,1.77781,8753240.0
2009-04-29 18:49:00,1.77782,1.77786,1.77753,1.77769,5153144.0
2009-04-29 18:50:00,1.77748,1.77748,1.77692,1.77696,33041874.0
2009-04-29 18:51:00,1.77694,1.77711,1.77694,1.77697,22667209.0
2009-04-29 18:52:00,1.7771,1.77716,1.77703,1.77704,8421360.0
2009-04-29 18:53:00,1.77702,1.77718,1.77694,1.77718,3380362.0
2009-04-29 18:54:00,1.77724,1.77739,1.77724,1.7773,29521776.0
2009-04-29 18:55:00,1.77741,1.77766,1.77741,1.77766,7760957.0
2009-04-29 18:56:00,1.77763,1.77763,1.77757,1.77762,6796663.0
2009-04-29 18:57:00,1.77772,1.77777,1.77766,1.77766,3040991.0
2009-04-29 18:58:00,1.77753,1.77753,1.77707,1.77707,3341676.0
2009-04-29 18:59:00,1.77704,1.77704,1.77653,1.77681,44550800.0
2009-04-29 19:00:00,1.77689,1.77708,1.77676,1.77676,23843503.0
2009-04-29 19:01:00,1.77663,1.77663,1.7764,1.77651,13641093.0
2009-04-29 19:02:00,1.77654,1.77677,1.77654,1.77664,4332820.0
2009-04-29 19:03:00,1.77655,1.77664,1.77639,1.77664,7443135.0
2009-04-29 19:04:00,1.77654,1.77687,1.77619,1.77687,3844411.0
2009-04-29 19:05:00,1.77677,1.77677,1.77629,1.77638,6921277.0
2009-04-29 19:06:00,1.77631,1.77655,1.77631,1.77642,21620750.0
2009-04-29 19:07:00,1.77631,1.77631,1.77584,1.77586,1801379.0
2009-04-29 19:08:00,1.7758,1.7758,1.77558,1.77562,9369677.0
2009-04-29 19:09:00,1.77542,1.77563,1.77542,1.77549,9086739.0
2009-04-29 19:10:00,1.77551,1.77551,1.77533,1.77535,7838715.0
2009-04-29 19:11:00,1.77521,1.77528,1.77504,1.77528,33000537.0
2009-04-29 19:12:00,1.77528,1.77541,1.77528,1.77529,7382124.0
2009-04-29 19:13:00,1.77527,1.77527,1.77484,1.77484,11379805.0
2009-04-29 19:14:00,1.77472,1.77472,1.7744,1.7744,2514245.0
2009-04-29 19:15:00,1.77428,1.77428,1.77385,1.77385,26978286.0
2009-04-29 19:16:00,1.77377,1.77385,1.77366,1.77372,2270420.0
2009-04-29 19:17:00,1.77375,1.77385,1.77364,1.77385,9502772.0
2009-04-29 19:18:00,1.77381,1.77389,1.77376,1.77376,8406155.0
2009-04-29 19:19:00,1.77382,1.77397,1.77377,1.77397,10014873.0
2009-04-29 19:20:00,1.77399,1.77428,1.77399,1.77428,3943607.0
2009-04-29 19:21:00,1.77419,1.77455,1.77419,1.77455,16311459.0
2009-04-29 19:22:00,1.77467,1.7747,1.77453,1.7747,14505165.0
2009-04-29 19:23:00,1.77477,1.77499,1.77477,1.77499,4886436.0
2009-04-29 19:24:00,1.77505,1.77519,1.77505,1.77508,2581937.0
2009-04-29 19:25:00,1.77517,1.7753,1.77517,1.77521,6179314.0
2009-04-29 19:26:00,1.77516,1.77531,1.77516,1.77531,1917056.0
2009-04-29 19:27:00,1.77537,1.77549,1.77537,1.77545,14449286.0
2009-04-29 19:28:00,1.77558,1.7759,1.77532,1.7759,3518767.0
2009-04-29 19:29:00,1.7759,1.77636,1.7759,1.77636,5225377.0
2009-04-29 19:30:00,1.77633,1.7766,1.77633,1.7766,2431216.0
2009-04-29 19:31:00,1.77665,1.77679,1.77662,1.77664,1003418.0
2009-04-29 19:32:00,1.77654,1.77654,1.77646,1.77651,34249750.0
2009-04-29 19:33:00,1.77657,1.77659,1.77647,1.77647,27582704.0
2009-04-29 19:34:00,1.77647,1.77647,1.77635,1.77646,5837460.0
2009-04-29 19:35:00,1.77626,1.77626,1.77592,1.77592,173127618.0
2009-04-29 19:36:00,1.77595,1.77614,1.77583,1.77583,4385481.0
2009-04-29 19:37:00,1.77574,1.77584,1.77568,1.77572,15082537.0
2009-04-29 19:38:00,1.77562,1.77567,1.77556,1.77556,19480294.0
2009-04-29 19:39:00,1.77557,1.77566,1.77547,1.77554,20907880.0
2009-04-29 19:40:00,1.77564,1.77593,1.77561,1.77593,17920710.0
2009-04-29 19:41:00,1.7759,1.7764,1.7759,1.77622,5912400.0
2009-04-29 19:42:00,1.77606,1.77606,1.77568,1.77573,2527060.0
2009-04-29 19:43:00,1.7756,1.7756,1.77523,1.77523,15773375.0
2009-04-29 19:44:00,1.77518,1.77518,1.77431,1.77431,113221336.0
2009-04-29 19:45:00,1.77423,1.77423,1.774,1.774,4356565.0
2009-04-29 19:46:00,1.77397,1.77423,1.77397,1.77423,16816372.0
2009-04-29 19:47:00,1.77422,1.77461,1.77422,1.77461,38922352.0
2009-04-29 19:48:00,1.77467,1.77475,1.77458,1.7746,15133830.0
2009-04-29 19:49:00,1.77454,1.77473,1.77454,1.77473,3426909.0
2009-04-29 19:50:00,1.77476,1.77487,1.77467,1.77467,4630857.0
2009-04-29 19:51:00,1.7748,1.77491,1.7748,1.77489,10042441.0
2009-04-29 19:52:00,1.77482,1.77484,1.77469,1.77469,5779508.0
2009-04-29 19:53:00,1.77469,1.77512,1.77469,1.77512,2431178.0
2009-04-29 19:54:00,1.77526,1.77534,1.7751,1.77522,5602374.0
2009-04-29 19:55:00,1.77512,1.7754,1.77496,1.7754,1614889.0
2009-04-29 19:56:00,1.77548,1.77558,1.77538,1.77558,31359846.0
2009-04-29 19:57:00,1.77575,1.77605,1.77571,1.77605,4963612.0
2009-04-29 19:58:00,1.77603,1.77685,1.77603,1.77682,89927005.0
2009-04-29 19:59:00,1.77679,1.77692,1.77665,1.77692,10058816.0
2009-04-29 20:00:00,1.77703,1.77722,1.77703,1.77712,3840741.0
2009-04-29 20:01:00,1.777,1.777,1.77655,1.77655,17754810.0
2009-04-29 20:02:00,1.77652,1.77659,1.7763,1.77659,2414496.0
2009-04-29 20:03:00,1.77655,1.7766,1.7765,1.7766,34061015.0
2009-04-29 20:04:00,1.77658,1.77681,1.77658,1.77662,1658362.0
2009-04-29 20:05:00,1.77645,1.77663,1.77607,1.77634,7056822.0
2009-04-29 20:06:00,1.77629,1.77635,1.77615,1.7762,9283324.0
2009-04-29 20:07:00,1.77617,1.77617,1.77587,1.77597,5170305.0
2009-04-29 20:08:00,1.77593,1.77593,1.77564,1.77567,1767471.0
2009-04-29 20:09:00,1.77569,1.77572,1.77552,1.77572,4706938.0
2009-04-29 20:10:00,1.7758,1.7758,1.77545,1.77545,4360146.0
2009-04-29 20:11:00,1.77546,1.77551,1.77519,1.77551,4500422.0
2009-04-29 20:12:00,1.77545,1.77545,1.77478,1.77494,11002366.0
2009-04-29 20:13:00,1.77511,1.77583,1.77511,1.77573,24556600.0
2009-04-29 20:14:00,1.7756,1.7756,1.77523,1.77523,4972528.0
2009-04-29 20:15:00,1.77529,1.77592,1.77529,1.77553,3554415.0
2009-04-29 20:16:00,1.77551,1.77556,1.77541,1.77541,116091147.0
2009-04-29 20:17:00,1.77544,1.77624,1.77544,1.77624,4491120.0
2009-04-29 20:18:00,1.77625,1.77645,1.77625,1.77645,8442342.0
2009-04-29 20:19:00,1.77506,1.77667,1.77506,1.77656,3551246.0
2009-04-29 20:20:00,1.77673,1.7769,1.77667,1.7769,5801632.0
2009-04-29 20:21:00,1.77696,1.77709,1.77696,1.77709,2680153.0
2009-04-29 20:22:00,1.77714,1.77731,1.77685,1.77711,3172378.0
2009-04-29 20:23:00,1.77728,1.77742,1.77709,1.77712,1633934.0
2009-04-29 20:24:00,1.777,1.777,1.77658,1.77658,5068417.0
2009-04-29 20:25:00,1.77648,1.77652,1.77627,1.77638,9462785.0
2009-04-29 20:26:00,1.7763,1.7763,1.77584,1.77584,36161244.0
2009-04-29 20:27:00,1.77576,1.77576,1.77543,1.77543,3105563.0
2009-04-29 20:28:00,1.77551,1.77551,1.77513,1.77523,7599404.0
2009-04-29 20:29:00,1.77518,1.77546,1.77497,1.77546,24057544.0
2009-04-29 20:30:00,1.77556,1.77556,1.77511,1.77511,7762837.0
2009-04-29 20:31:00,1.77498,1.775,1.7747,1.77492,5653044.0
2009-04-29 20:32:00,1.77479,1.77479,1.77422,1.77422,17904183.0
2009-04-29 20:33:00,1.77421,1.77421,1.77379,1.77391,7591183.0
2009-04-29 20:34:00,1.77384,1.77384,1.77362,1.77362,9412134.0
2009-04-29 20:35:00,1.77362,1.77362,1.77332,1.77359,5837183.0
2009-04-29 20:36:00,1.77365,1.77388,1.77347,1.77388,11262220.0
2009-04-29 20:37:00,1.77389,1.77426,1.77375,1.77375,5159009.0
2009-04-29 20:38:00,1.77412,1.77412,1.77388,1.77388,1303963.0
2009-04-29 20:39:00,1.77397,1.77425,1.77392,1.77395,4714182.0
2009-04-29 20:40:00,1.77391,1.77391,1.77364,1.77371,5462132.0
2009-04-29 20:41:00,1.77371,1.77371,1.77328,1.77339,9950417.0
2009-04-29 20:42:00,1.77337,1.77356,1.77337,1.77356,9462589.0
2009-04-29 20:43:00,1.77348,1.77397,1.77348,1.77397,28949495.0
2009-04-29 20:44:00,1.77402,1.77425,1.77398,1.77425,10290786.0
2009-04-29 20:45:00,1.77427,1.77458,1.7742,1.77426,20421095.0
2009-04-29 20:46:00,1.77405,1.77405,1.77375,1.77375,9962680.0
2009-04-29 20:47:00,1.77367,1.77386,1.77358,1.77386,4041066.0
2009-04-29 20:48:00,1.77393,1.77393,1.77312,1.77316,7819218.0
2009-04-29 20:49:00,1.77319,1.7735,1.77318,1.7735,6857543.0
2009-04-29 20:50:00,1.77364,1.77364,1.7734,1.77353,18730810.0
2009-04-29 20:51:00,1.77349,1.77349,1.77305,1.77305,16857079.0
2009-04-29 20:52:00,1.77297,1.77299,1.77276,1.77276,1323653.0
2009-04-29 20:53:00,1.77278,1.77281,1.77264,1.77264,1154823.0
2009-04-29 20:54:00,1.77236,1.7725,1.77226,1.7725,10436016.0
2009-04-29 20:55:00,1.77247,1.77324,1.77247,1.77303,128359700.0
2009-04-29 20:56:00,1.77301,1.77328,1.77283,1.77328,8289736.0
2009-04-29 20:57:00,1.77356,1.77369,1.77351,1.77369,10370674.0
2009-04-29 20:58:00,1.77363,1.77379,1.77339,1.77339,3844866.0
2009-04-29 20:59:00,1.77334,1.77334,1.77318,1.77318,3390487.0
2009-04-29 21:00:00,1.77307,1.77331,1.77307,1.77331,32711202.0
2009-04-29 21:01:00,1.77348,1.77356,1.77339,1.77342,2848643.0
2009-04-29 21:02:00,1.77343,1.77343,1.77284,1.77284,14234221.0
2009-04-29 21:03:00,1.77297,1.77338,1.77297,1.77338,3744863.0
2009-04-29 21:04:00,1.77331,1.77367,1.77329,1.77367,7335722.0
2009-04-29 21:05:00,1.77359,1.7739,1.77348,1.7739,19966581.0
2009-04-29 21:06:00,1.774,1.774,1.77353,1.77353,2947337.0
2009-04-29 21:07:00,1.77342,1.77369,1.77342,1.77349,20056536.0
2009-04-29 21:08:00,1.7736,1.77383,1.77352,1.77352,12170654.0
2009-04-29 21:09:00,1.7734,1.7734,1.77306,1.77309,1119175.0
2009-04-29 21:10:00,1.77312,1.77342,1.77312,1.77342,12534782.0
2009-04-29 21:11:00,1.77339,1.77345,1.77332,1.77332,3030666.0
2009-04-29 21:12:00,1.77329,1.77332,1.77325,1.7733,30307368.0
2009-04-29 21:13:00,1.77326,1.77326,1.7729,1.77295,16122233.0
2009-04-29 21:14:00,1.77305,1.77318,1.7728,1.77312,3573069.0
2009-04-29 21:15:00,1.77318,1.77318,1.77298,1.77312,4086656.0
2009-04-29 21:16:00,1.77344,1.7737,1.77344,1.7737,9284139.0
2009-04-29 21:17:00,1.77381,1.77427,1.77374,1.77427,7738887.0
2009-04-29 21:18:00,1.7743,1.77438,1.7743,1.77437,4560805.0
2009-04-29 21:19:00,1.77451,1.77547,1.77451,1.77547,41251896.0
2009-04-29 21:20:00,1.77555,1.77556,1.77527,1.77527,21840675.0
2009-04-29 21:21:00,1.77528,1.77528,1.77477,1.77477,10196016.0
2009-04-29 21:22:00,1.77463,1.77477,1.77426,1.77477,947178.0
2009-04-29 21:23:00,1.77488,1.77503,1.77476,1.77503,6557050.0
2009-04-29 21:24:00,1.77519,1.77547,1.77405,1.77546,2102293.0
2009-04-29 21:25:00,1.77543,1.77544,1.77513,1.77544,6223641.0
2009-04-29 21:26:00,1.77545,1.77545,1.77521,1.77527,6832926.0
2009-04-29 21:27:00,1.77536,1.77536,1.77528,1.77529,48035778.0
2009-04-29 21:28:00,1.77526,1.7753,1.77495,1.7753,6978621.0
2009-04-29 21:29:00,1.77526,1.77548,1.77402,1.77513,40318746.0
2009-04-29 21:30:00,1.77514,1.77542,1.77514,1.77535,4908129.0
2009-04-29 21:31:00,1.77548,1.77582,1.77548,1.77562,12243482.0
2009-04-29 21:32:00,1.77561,1.77561,1.77525,1.77539,3765546.0
2009-04-29 21:33:00,1.7755,1.77598,1.7755,1.77598,13390942.0
2009-04-29 21:34:00,1.77594,1.77594,1.77574,1.77574,9964620.0
2009-04-29 21:35:00,1.77562,1.7757,1.77556,1.7757,36783330.0
2009-04-29 21:36:00,1.7758,1.77592,1.7758,1.77592,6797374.0
2009-04-29 21:37:00,1.77597,1.77601,1.77569,1.77579,19921428.0
2009-04-29 21:38:00,1.77553,1.77559,1.77541,1.77541,1848395.0
2009-04-29 21:39:00,1.77533,1.77534,1.77523,1.7753,3278910.0
2009-04-29 21:40:00,1.77553,1.7757,1.77553,1.77558,3725110.0
2009-04-29 21:41:00,1.77555,1.77571,1.7754,1.77544,2460465.0
2009-04-29 21:42:00,1.77553,1.77639,1.77553,1.77639,4114424.0
2009-04-29 21:43:00,1.77647,1.77651,1.77626,1.77626,41615316.0
2009-04-29 21:44:00,1.77625,1.77625,1.77595,1.77608,2339093.0
2009-04-29 21:45:00,1.77621,1.77625,1.77608,1.77614,10612695.0
2009-04-29 21:46:00,1.77637,1.77687,1.77637,1.77686,3927871.0
2009-04-29 21:47:00,1.77692,1.77714,1.77683,1.77714,12642871.0
2009-04-29 21:48:00,1.77705,1.77723,1.7769,1.77723,5168926.0
2009-04-29 21:49:00,1.77714,1.77718,1.77708,1.77708,11980367.0
2009-04-29 21:50:00,1.77698,1.77705,1.77671,1.77671,28915056.0
2009-04-29 21:51:00,1.7765,1.77656,1.7764,1.77656,48718746.0
2009-04-29 21:52:00,1.77674,1.77688,1.77672,1.77687,5710860.0
2009-04-29 21:53:00,1.77705,1.77713,1.77684,1.77684,12133310.0
2009-04-29 21:54:00,1.77686,1.77701,1.77677,1.77684,7832079.0
2009-04-29 21:55:00,1.77676,1.77684,1.77673,1.77676,6203220.0
2009-04-29 21:56:00,1.77668,1.77668,1.77648,1.77654,2873993.0
2009-04-29 21:57:00,1.77645,1.77645,1.77615,1.77615,7988259.0
2009-04-29 21:58:00,1.77642,1.77684,1.77639,1.77684,8406682.0
2009-04-29 21:59:00,1.77686,1.77686,1.77672,1.77675,18487645.0
2009-04-29 22:00:00,1.77666,1.77666,1.77638,1.77638,7692903.0
2009-04-29 22:01:00,1.7762,1.7762,1.77598,1.77611,2343931.0
2009-04-29 22:02:00,1.77598,1.77598,1.77552,1.77552,4561143.0
2009-04-29 22:03:00,1.77547,1.77549,1.7753,1.7753,10601241.0
2009-04-29 22:04:00,1.77533,1.77544,1.77526,1.77544,1403983.0
2009-04-29 22:05:00,1.77549,1.77554,1.77539,1.77539,2173022.0
2009-04-29 22:06:00,1.77543,1.77569,1.77482,1.77569,4019346.0
2009-04-29 22:07:00,1.77577,1.77578,1.77565,1.77574,30046053.0
2009-04-29 22:08:00,1.77574,1.77603,1.77558,1.77558,2317972.0
2009-04-29 22:09:00,1.77551,1.77551,1.77532,1.77547,31366324.0
2009-04-29 22:10:00,1.77571,1.7762,1.77571,1.7762,7021098.0
2009-04-29 22:11:00,1.77636,1.77638,1.77614,1.7763,7874466.0
2009-04-29 22:12:00,1.77631,1.77648,1.77625,1.77625,43430946.0
2009-04-29 22:13:00,1.77612,1.7762,1.77608,1.77619,1754654.0
2009-04-29 22:14:00,1.77614,1.77614,1.77548,1.77548,3758353.0
2009-04-29 22:15:00,1.77547,1.77547,1.77527,1.77527,9793135.0
2009-04-29 22:16:00,1.77523,1.77538,1.77513,1.77538,5520898.0
2009-04-29 22:17:00,1.77538,1.7758,1.77538,1.77578,17856586.0
2009-04-29 22:18:00,1.77592,1.77619,1.77592,1.77619,7330559.0
2009-04-29 22:19:00,1.77627,1.77627,1.77592,1.77592,7109652.0
2009-04-29 22:20:00,1.77589,1.77591,1.77582,1.77591,2630089.0
2009-04-29 22:21:00,1.77593,1.77631,1.77587,1.77631,2829869.0
2009-04-29 22:22:00,1.7764,1.77661,1.7764,1.77652,3837947.0
2009-04-29 22:23:00,1.77656,1.77677,1.77653,1.77677,2603687.0
2009-04-29 22:24:00,1.7767,1.7767,1.77646,1.77664,8179357.0
2009-04-29 22:25:00,1.77665,1.77679,1.77665,1.77675,35393484.0
2009-04-29 22:26:00,1.77673,1.77673,1.7765,1.7765,6454745.0
2009-04-29 22:27:00,1.77654,1.77723,1.77654,1.77723,4198288.0
2009-04-29 22:28:00,1.77729,1.77769,1.77729,1.77743,8859745.0
2009-04-29 22:29:00,1.77738,1.77763,1.77738,1.77763,5142173.0
2009-04-29 22:30:00,1.77772,1.77774,1.77695,1.77695,5329119.0
2009-04-29 22:31:00,1.77701,1.77705,1.7769,1.77701,5920713.0
2009-04-29 22:32:00,1.77713,1.77761,1.77713,1.77761,15452868.0
2009-04-29 22:33:00,1.77767,1.77774,1.77763,1.77768,9676077.0
2009-04-29 22:34:00,1.77749,1.77749,1.77731,1.77731,5317085.0
2009-04-29 22:35:00,1.7773,1.7774,1.7773,1.77732,2987886.0
2009-04-29 22:36:00,1.77724,1.77724,1.77705,1.77706,3632202.0
2009-04-29 22:37:00,1.777,1.77705,1.77681,1.777,1171183.0
2009-04-29 22:38:00,1.777,1.777,1.77682,1.77684,6370073.0
2009-04-29 22:39:00,1.77697,1.77725,1.77697,1.77702,13903804.0
2009-04-29 22:40:00,1.77682,1.77682,1.7767,1.7767,3591709.0
2009-04-29 22:41:00,1.77653,1.77653,1.77625,1.77625,4752465.0
2009-04-29 22:42:00,1.77625,1.77652,1.77612,1.77652,7019364.0
2009-04-29 22:43:00,1.77641,1.77664,1.77641,1.77659,1925074.0
2009-04-29 22:44:00,1.77682,1.7769,1.77654,1.77654,8140701.0
2009-04-29 22:45:00,1.7767,1.7769,1.7767,1.7769,9957000.0
2009-04-29 22:46:00,1.77695,1.77739,1.77695,1.77739,3602006.0
2009-04-29 22:47:00,1.77736,1.77736,1.77703,1.7771,7695745.0
2009-04-29 22:48:00,1.77709,1.77714,1.77685,1.77685,3050183.0
2009-04-29 22:49:00,1.77695,1.77702,1.77674,1.77702,18992072.0
2009-04-29 22:50:00,1.77716,1.77721,1.77694,1.77694,13138738.0
2009-04-29 22:51:00,1.77688,1.77688,1.7757,1.77575,14012080.0
2009-04-29 22:52:00,1.7756,1.7756,1.77531,1.77551,9298544.0
2009-04-29 22:53:00,1.77554,1.7756,1.77546,1.77559,5237635.0
2009-04-29 22:54:00,1.77557,1.77569,1.77546,1.77546,8658514.0
2009-04-29 22:55:00,1.77537,1.77537,1.77503,1.77512,4549238.0
2009-04-29 22:56:00,1.77512,1.77512,1.77484,1.77484,3216823.0
2009-04-29 22:57:00,1.77483,1.77485,1.77473,1.77476,5075808.0
2009-04-29 22:58:00,1.77461,1.77461,1.77425,1.77457,30296250.0
2009-04-29 22:59:00,1.77478,1.77516,1.77476,1.77516,12229944.0
2009-04-29 23:00:00,1.77535,1.77542,1.77522,1.77522,7234139.0
2009-04-29 23:01:00,1.77512,1.77516,1.77495,1.77495,6646246.0
2009-04-29 23:02:00,1.77482,1.77482,1.77459,1.77479,26246311.0
2009-04-29 23:03:00,1.77478,1.77504,1.77478,1.77504,6306185.0
2009-04-29 23:04:00,1.77512,1.77533,1.77512,1.77523,31067790.0
2009-04-29 23:05:00,1.77526,1.7754,1.77511,1.77539,4348783.0
2009-04-29 23:06:00,1.77558,1.77571,1.77427,1.77563,781403.0
2009-04-29 23:07:00,1.7756,1.7758,1.7756,1.7758,4173666.0
2009-04-29 23:08:00,1.77591,1.77624,1.77586,1.77624,4195049.0
2009-04-29 23:09:00,1.77628,1.7763,1.77623,1.77626,13773751.0
2009-04-29 23:10:00,1.77626,1.77654,1.77626,1.77654,4238226.0
2009-04-29 23:11:00,1.77665,1.77707,1.77658,1.777,9410709.0
2009-04-29 23:12:00,1.7771,1.77761,1.7771,1.7774,8987371.0
2009-04-29 23:13:00,1.77766,1.7778,1.77753,1.77758,36058408.0
2009-04-29 23:14:00,1.77762,1.77767,1.77711,1.77767,5091158.0
2009-04-29 23:15:00,1.77775,1.77792,1.77774,1.77786,5296653.0
2009-04-29 23:16:00,1.77783,1.77807,1.77766,1.77801,1089387.0
2009-04-29 23:17:00,1.77795,1.77795,1.77736,1.77736,2576628.0
2009-04-29 23:18:00,1.77726,1.77748,1.7771,1.77748,1662656.0
2009-04-29 23:19:00,1.77755,1.77782,1.77755,1.77782,2074800.0
2009-04-29 23:20:00,1.77773,1.77778,1.77745,1.77745,9867441.0
2009-04-29 23:21:00,1.77737,1.7774,1.77701,1.7774,5223800.0
2009-04-29 23:22:00,1.77594,1.7773,1.77594,1.77721,3810620.0
2009-04-29 23:23:00,1.7774,1.77773,1.77738,1.77766,13647949.0
2009-04-29 23:24:00,1.77784,1.77793,1.77784,1.7779,12658635.0
2009-04-29 23:25:00,1.77783,1.77783,1.77744,1.77775,6503913.0
2009-04-29 23:26:00,1.77776,1.77776,1.7776,1.77771,7380569.0
2009-04-29 23:27:00,1.77766,1.77766,1.77728,1.77728,1048448.0
2009-04-29 23:28:00,1.77711,1.77711,1.77649,1.77649,8180384.0
2009-04-29 23:29:00,1.77667,1.77678,1.77664,1.77678,3421624.0
2009-04-29 23:30:00,1.77657,1.77657,1.77632,1.77632,22233081.0
2009-04-29 23:31:00,1.77635,1.77635,1.77605,1.77605,12063233.0
2009-04-29 23:32:00,1.77597,1.77602,1.77573,1.77573,8065756.0
2009-04-29 23:33:00,1.77559,1.7757,1.77551,1.77551,5983005.0
2009-04-29 23:34:00,1.77538,1.77545,1.77503,1.77529,5670487.0
2009-04-29 23:35:00,1.77527,1.77527,1.77512,1.77513,6604197.0
2009-04-29 23:36:00,1.77506,1.77515,1.7749,1.7751,2554267.0
2009-04-29 23:37:00,1.77514,1.77536,1.77472,1.77536,20483518.0
2009-04-29 23:38:00,1.77552,1.77607,1.77552,1.77607,14287448.0
2009-04-29 23:39:00,1.77612,1.77612,1.77598,1.77606,2344243.0
2009-04-29 23:40:00,1.77609,1.77609,1.77573,1.77573,23218504.0
2009-04-29 23:41:00,1.77581,1.77581,1.77567,1.77572,4118201.0
2009-04-29 23:42:00,1.77554,1.77554,1.77517,1.7753,14950650.0
2009-04-29 23:43:00,1.77533,1.77537,1.77531,1.77531,5296837.0
2009-04-29 23:44:00,1.77562,1.77581,1.77562,1.77581,9314594.0
2009-04-29 23:45:00,1.77581,1.77599,1.77554,1.77596,823326.0
2009-04-29 23:46:00,1.77604,1.77622,1.77604,1.77622,5605370.0
2009-04-29 23:47:00,1.77626,1.77645,1.77626,1.77636,1131764.0
2009-04-29 23:48:00,1.77635,1.77639,1.77617,1.77624,2544580.0
2009-04-29 23:49:00,1.77624,1.77635,1.77619,1.77635,18490744.0
2009-04-29 23:50:00,1.77631,1.77639,1.77631,1.77632,4966494.0
2009-04-29 23:51:00,1.77625,1.77636,1.77606,1.77636,10678553.0
2009-04-29 23:52:00,1.77657,1.77661,1.77642,1.77654,7186448.0
2009-04-29 23:53:00,1.77642,1.77678,1.77642,1.77678,7654419.0
2009-04-29 23:54:00,1.7768,1.7768,1.77663,1.77667,11735316.0
2009-04-29 23:55:00,1.77653,1.77672,1.77649,1.77656,15379432.0
2009-04-29 23:56:00,1.77654,1.77656,1.77647,1.77647,7320288.0
2009-04-29 23:57:00,1.7767,1.77702,1.7767,1.77702,2127534.0
2009-04-29 23:58:00,1.77682,1.77682,1.77653,1.77653,19351061.0
2009-04-29 23:59:00,1.77653,1.77653,1.77647,1.77647,8843333.0
2009-04-30 00:00:00,1.77644,1.77661,1.77644,1.77661,5466631.0
2009-04-30 00:01:00,1.7766,1.7766,1.77594,1.77594,5655096.0
2009-04-30 00:02:00,1.77598,1.77598,1.77572,1.77572,3006065.0
2009-04-30 00:03:00,1.77571,1.77571,1.77546,1.77559,14414004.0
2009-04-30 00:04:00,1.77562,1.77562,1.77543,1.77557,17081937.0
2009-04-30 00:05:00,1.77557,1.77561,1.77556,1.77558,6552840.0
2009-04-30 00:06:00,1.77583,1.77592,1.77581,1.77581,3778704.0
2009-04-30 00:07:00,1.77582,1.77582,1.7757,1.77575,31348231.0
2009-04-30 00:08:00,1.77579,1.7759,1.77574,1.7759,10344969.0
2009-04-30 00:09:00,1.77582,1.77639,1.77569,1.77639,4548058.0
2009-04-30 00:10:00,1.77615,1.77621,1.77586,1.77589,8606736.0
2009-04-30 00:11:00,1.77584,1.77586,1.77577,1.77578,9561699.0
2009-04-30 00:12:00,1.77576,1.7759,1.77573,1.77573,9546288.0
2009-04-30 00:13:00,1.77556,1.77557,1.77525,1.77538,11939888.0
2009-04-30 00:14:00,1.77539,1.77573,1.77539,1.77573,52977389.0
2009-04-30 00:15:00,1.77579,1.77581,1.77568,1.77568,3006290.0
2009-04-30 00:16:00,1.77566,1.77576,1.77558,1.77567,12556746.0
2009-04-30 00:17:00,1.77569,1.77586,1.77569,1.77586,12008943.0
2009-04-30 00:18:00,1.77583,1.77583,1.77554,1.7757,13871322.0
2009-04-30 00:19:00,1.77564,1.7759,1.77531,1.7759,8956298.0
2009-04-30 00:20:00,1.77594,1.77594,1.77569,1.77569,19187993.0
2009-04-30 00:21:00,1.77562,1.77575,1.77506,1.77575,10988001.0
2009-04-30 00:22:00,1.77567,1.77567,1.77523,1.77534,15742861.0
2009-04-30 00:23:00,1.7754,1.77565,1.7754,1.77565,4682684.0
2009-04-30 00:24:00,1.77562,1.77576,1.77541,1.77575,3507377.0
2009-04-30 00:25:00,1.77574,1.77589,1.77572,1.77589,5647486.0
2009-04-30 00:26:00,1.77601,1.77608,1.77579,1.77579,19636700.0
2009-04-30 00:27:00,1.77566,1.77571,1.77547,1.77571,2412643.0
2009-04-30 00:28:00,1.77576,1.77578,1.7754,1.7757,6000318.0
2009-04-30 00:29:00,1.77575,1.7758,1.7756,1.7758,8392338.0
2009-04-30 00:30:00,1.77584,1.7761,1.77576,1.77598,12189067.0
2009-04-30 00:31:00,1.77582,1.77596,1.77578,1.77578,23055007.0
2009-04-30 00:32:00,1.77563,1.77563,1.77542,1.77542,3591026.0
2009-04-30 00:33:00,1.7753,1.77534,1.77503,1.77503,2941670.0
2009-04-30 00:34:00,1.77509,1.77509,1.77478,1.77478,9984787.0
2009-04-30 00:35:00,1.77482,1.77491,1.7746,1.77491,9668096.0
2009-04-30 00:36:00,1.77502,1.77502,1.77482,1.77482,18653335.0
2009-04-30 00:37:00,1.7747,1.7747,1.77467,1.77468,15069410.0
2009-04-30 00:38:00,1.77487,1.77498,1.77487,1.77498,7036308.0
2009-04-30 00:39:00,1.77491,1.77491,1.77484,1.77485,7422683.0
2009-04-30 00:40:00,1.77479,1.77496,1.77479,1.77496,10810056.0
2009-04-30 00:41:00,1.77508,1.77508,1.77494,1.77505,8135655.0
2009-04-30 00:42:00,1.77519,1.77519,1.77492,1.77492,23307590.0
2009-04-30 00:43:00,1.77494,1.77513,1.77489,1.77513,3807067.0
2009-04-30 00:44:00,1.77529,1.77543,1.77529,1.7754,2574843.0
2009-04-30 00:45:00,1.7754,1.7754,1.77525,1.77539,4935500.0
2009-04-30 00:46:00,1.77537,1.77564,1.77537,1.77564,5557865.0
2009-04-30 00:47:00,1.77545,1.77547,1.77531,1.77543,9545160.0
2009-04-30 00:48:00,1.77549,1.77549,1.77528,1.77528,17250694.0
2009-04-30 00:49:00,1.77522,1.77522,1.77486,1.77499,5444943.0
2009-04-30 00:50:00,1.77506,1.7752,1.77501,1.77501,3206813.0
2009-04-30 00:51:00,1.77521,1.77551,1.77501,1.77551,3004635.0
2009-04-30 00:52:00,1.77553,1.7758,1.77553,1.77577,14763227.0
2009-04-30 00:53:00,1.77582,1.77633,1.77582,1.77633,9581960.0
2009-04-30 00:54:00,1.77653,1.77667,1.77652,1.77652,2874060.0
2009-04-30 00:55:00,1.77649,1.7767,1.77648,1.77648,10407961.0
2009-04-30 00:56:00,1.77637,1.77647,1.77628,1.77647,3511182.0
2009-04-30 00:57:00,1.77585,1.77655,1.77585,1.77631,19823759.0
2009-04-30 00:58:00,1.77643,1.77678,1.77643,1.77644,9174086.0
2009-04-30 00:59:00,1.77615,1.77647,1.77612,1.77642,9229504.0
2009-04-30 01:00:00,1.7764,1.7764,1.77611,1.77611,7137503.0
2009-04-30 01:01:00,1.776,1.77602,1.77547,1.77593,6935123.0
2009-04-30 01:02:00,1.7758,1.7758,1.7751,1.7751,5178868.0
2009-04-30 01:03:00,1.77502,1.77502,1.77479,1.77479,12994224.0
2009-04-30 01:04:00,1.77483,1.77525,1.77483,1.77525,3842881.0
2009-04-30 01:05:00,1.7753,1.77534,1.77524,1.77534,3148064.0
2009-04-30 01:06:00,1.77547,1.77548,1.77512,1.77529,3151894.0
2009-04-30 01:07:00,1.77528,1.77538,1.77523,1.77523,4683452.0
2009-04-30 01:08:00,1.77525,1.77541,1.77525,1.77531,18739914.0
2009-04-30 01:09:00,1.77514,1.77514,1.7745,1.7745,5062853.0
2009-04-30 01:10:00,1.77452,1.77455,1.77449,1.7745,10566307.0
2009-04-30 01:11:00,1.77459,1.77479,1.77459,1.77478,4113674.0
2009-04-30 01:12:00,1.77461,1.77461,1.77442,1.77451,6107757.0
2009-04-30 01:13:00,1.77454,1.77463,1.77443,1.77463,5196642.0
2009-04-30 01:14:00,1.7746,1.77472,1.77456,1.77472,1229537.0
2009-04-30 01:15:00,1.77482,1.77515,1.77482,1.77507,3152609.0
2009-04-30 01:16:00,1.77508,1.77508,1.77453,1.77474,30734894.0
2009-04-30 01:17:00,1.77456,1.77456,1.77427,1.77427,3202684.0
2009-04-30 01:18:00,1.77435,1.77481,1.77435,1.77481,6398340.0
2009-04-30 01:19:00,1.77443,1.77487,1.77435,1.77439,11331119.0
2009-04-30 01:20:00,1.77484,1.77502,1.77355,1.77502,1737409.0
2009-04-30 01:21:00,1.77482,1.77482,1.77433,1.77433,6979857.0
2009-04-30 01:22:00,1.77434,1.77446,1.77396,1.77396,42919737.0
2009-04-30 01:23:00,1.77437,1.77437,1.77413,1.77413,7437816.0
2009-04-30 01:24:00,1.77415,1.77415,1.77379,1.77384,19198742.0
2009-04-30 01:25:00,1.77395,1.77429,1.77395,1.77429,2120965.0
2009-04-30 01:26:00,1.77422,1.77451,1.77422,1.77451,12252455.0
2009-04-30 01:27:00,1.7744,1.77474,1.7744,1.77474,39324641.0
2009-04-30 01:28:00,1.77471,1.77498,1.77471,1.77498,4359010.0
2009-04-30 01:29:00,1.77499,1.77526,1.77494,1.77503,11918448.0
2009-04-30 01:30:00,1.7751,1.77519,1.77498,1.77498,3826331.0
2009-04-30 01:31:00,1.77504,1.77504,1.7748,1.77492,2129436.0
2009-04-30 01:32:00,1.77494,1.77504,1.77494,1.77495,6948379.0
2009-04-30 01:33:00,1.77499,1.77509,1.77499,1.775,4953382.0
2009-04-30 01:34:00,1.77515,1.77515,1.77464,1.77501,7828262.0
2009-04-30 01:35:00,1.77486,1.77514,1.77477,1.77491,9007049.0
2009-04-30 01:36:00,1.77509,1.77546,1.77509,1.77534,3041778.0
2009-04-30 01:37:00,1.77547,1.77586,1.77545,1.77586,6748015.0
2009-04-30 01:38:00,1.77578,1.77578,1.7756,1.7756,14807939.0
2009-04-30 01:39:00,1.77517,1.7755,1.77517,1.77532,2979875.0
2009-04-30 01:40:00,1.77531,1.77531,1.77498,1.77498,2990521.0
2009-04-30 01:41:00,1.77503,1.77552,1.77482,1.77552,9646560.0
2009-04-30 01:42:00,1.77558,1.77558,1.77517,1.77531,4122101.0
2009-04-30 01:43:00,1.77536,1.77551,1.77514,1.77537,7603088.0
2009-04-30 01:44:00,1.77561,1.77561,1.77538,1.7754,13646016.0
2009-04-30 01:45:00,1.77549,1.77568,1.77549,1.77568,3238591.0
2009-04-30 01:46:00,1.77555,1.77555,1.77538,1.77547,2091185.0
2009-04-30 01:47:00,1.77557,1.77557,1.77537,1.77537,15536502.0
2009-04-30 01:48:00,1.7754,1.77548,1.77537,1.77548,1911373.0
2009-04-30 01:49:00,1.77545,1.77545,1.77531,1.77531,7999331.0
2009-04-30 01:50:00,1.77535,1.7754,1.77534,1.77538,5832968.0
2009-04-30 01:51:00,1.77552,1.77561,1.7753,1.77558,14575640.0
2009-04-30 01:52:00,1.77548,1.7758,1.77548,1.77573,4014840.0
2009-04-30 01:53:00,1.77578,1.77583,1.77569,1.77569,6009782.0
2009-04-30 01:54:00,1.77561,1.77561,1.77538,1.77538,31944063.0
2009-04-30 01:55:00,1.77514,1.77549,1.77503,1.77535,16489974.0
2009-04-30 01:56:00,1.77513,1.77526,1.77502,1.77523,29031492.0
2009-04-30 01:57:00,1.77523,1.77523,1.77467,1.77498,12688819.0
2009-04-30 01:58:00,1.77489,1.77491,1.77483,1.77488,1711794.0
2009-04-30 01:59:00,1.7749,1.77499,1.77479,1.77499,8830739.0
2009-04-30 02:00:00,1.77535,1.77555,1.77506,1.77506,9672224.0
2009-04-30 02:01:00,1.77485,1.77485,1.77464,1.77464,1870200.0
2009-04-30 02:02:00,1.77454,1.77454,1.77404,1.77417,12809227.0
2009-04-30 02:03:00,1.77398,1.77414,1.77376,1.77414,27609596.0
2009-04-30 02:04:00,1.77421,1.77436,1.77404,1.77436,16569508.0
2009-04-30 02:05:00,1.77451,1.77459,1.77445,1.77459,31198420.0
2009-04-30 02:06:00,1.77456,1.77456,1.77421,1.77425,5549710.0
2009-04-30 02:07:00,1.77419,1.77439,1.77419,1.77424,3825477.0
2009-04-30 02:08:00,1.77448,1.77467,1.77446,1.77464,13830194.0
2009-04-30 02:09:00,1.77461,1.77501,1.77461,1.77467,5424503.0
2009-04-30 02:10:00,1.77481,1.77526,1.77481,1.7752,8161750.0
2009-04-30 02:11:00,1.77536,1.77577,1.77536,1.77577,1801824.0
2009-04-30 02:12:00,1.77594,1.77642,1.77594,1.7764,16718500.0
2009-04-30 02:13:00,1.77653,1.77683,1.77653,1.77663,2202406.0
2009-04-30 02:14:00,1.77653,1.77653,1.77569,1.77605,3142736.0
2009-04-30 02:15:00,1.7763,1.77645,1.7763,1.77632,13254993.0
2009-04-30 02:16:00,1.7761,1.77662,1.7761,1.77662,7499595.0
2009-04-30 02:17:00,1.77672,1.77713,1.77672,1.77713,4522326.0
2009-04-30 02:18:00,1.77696,1.77754,1.77665,1.77743,9165372.0
2009-04-30 02:19:00,1.77723,1.77726,1.77698,1.77726,3041311.0
2009-04-30 02:20:00,1.77726,1.77743,1.77671,1.77671,3044414.0
2009-04-30 02:21:00,1.77715,1.7773,1.77715,1.77729,14017360.0
2009-04-30 02:22:00,1.77725,1.77725,1.777,1.77701,6701774.0
2009-04-30 02:23:00,1.77685,1.77697,1.77685,1.77687,3073123.0
2009-04-30 02:24:00,1.77683,1.77695,1.77676,1.77676,8345273.0
2009-04-30 02:25:00,1.77671,1.77671,1.77608,1.77667,7154979.0
2009-04-30 02:26:00,1.77667,1.77689,1.77667,1.77689,5218480.0
2009-04-30 02:27:00,1.77698,1.77717,1.77687,1.77687,6740110.0
2009-04-30 02:28:00,1.77673,1.77673,1.77626,1.77626,2344936.0
2009-04-30 02:29:00,1.77585,1.77585,1.77522,1.77553,4028566.0
2009-04-30 02:30:00,1.77543,1.77543,1.77494,1.77541,12766120.0
2009-04-30 02:31:00,1.77547,1.77547,1.7753,1.7753,4382678.0
2009-04-30 02:32:00,1.77535,1.77618,1.77535,1.77618,36190541.0
2009-04-30 02:33:00,1.77642,1.77642,1.77581,1.77581,11345916.0
2009-04-30 02:34:00,1.77578,1.77578,1.77501,1.77501,2328940.0
2009-04-30 02:35:00,1.77513,1.77528,1.7751,1.77528,20717322.0
2009-04-30 02:36:00,1.77514,1.77521,1.77509,1.77514,6996347.0
2009-04-30 02:37:00,1.7747,1.77574,1.7747,1.77574,40164455.0
2009-04-30 02:38:00,1.77589,1.77604,1.77575,1.77586,7500385.0
2009-04-30 02:39:00,1.77583,1.77583,1.77403,1.77518,1791881.0
2009-04-30 02:40:00,1.77503,1.7759,1.77503,1.7753,11257946.0
2009-04-30 02:41:00,1.77574,1.7762,1.77574,1.7762,6461011.0
2009-04-30 02:42:00,1.7761,1.77615,1.77575,1.77575,3457875.0
2009-04-30 02:43:00,1.77568,1.77568,1.77484,1.77508,31490670.0
2009-04-30 02:44:00,1.77509,1.77554,1.77509,1.77509,3024083.0
2009-04-30 02:45:00,1.775,1.775,1.7747,1.7747,1193146.0
2009-04-30 02:46:00,1.77465,1.77465,1.77443,1.77451,5068906.0
2009-04-30 02:47:00,1.7745,1.77458,1.77448,1.77456,6551278.0
2009-04-30 02:48:00,1.77454,1.77454,1.77433,1.77454,4184815.0
2009-04-30 02:49:00,1.77455,1.77475,1.77455,1.77458,10780846.0
2009-04-30 02:50:00,1.7746,1.775,1.77458,1.775,4648657.0
2009-04-30 02:51:00,1.77495,1.77499,1.77462,1.77499,19431682.0
2009-04-30 02:52:00,1.77518,1.77537,1.77516,1.77537,4735065.0
2009-04-30 02:53:00,1.77553,1.77584,1.7755,1.7755,3351295.0
2009-04-30 02:54:00,1.77555,1.77598,1.77555,1.77598,3315147.0
2009-04-30 02:55:00,1.77597,1.77616,1.77585,1.77616,4269870.0
2009-04-30 02:56:00,1.77626,1.77667,1.77626,1.77667,13763609.0
2009-04-30 02:57:00,1.77642,1.77642,1.77605,1.77605,4745593.0
2009-04-30 02:58:00,1.77585,1.77585,1.77461,1.77492,6757402.0
2009-04-30 02:59:00,1.77497,1.77527,1.77492,1.77527,7492656.0
2009-04-30 03:00:00,1.77526,1.77561,1.77503,1.77503,9213841.0
2009-04-30 03:01:00,1.7749,1.7749,1.77418,1.77418,9266754.0
2009-04-30 03:02:00,1.77415,1.77485,1.77415,1.77443,18876174.0
2009-04-30 03:03:00,1.7751,1.77516,1.77507,1.77508,3516807.0
2009-04-30 03:04:00,1.77521,1.77532,1.77514,1.77523,9498049.0
2009-04-30 03:05:00,1.77525,1.77564,1.77525,1.77564,2873774.0
2009-04-30 03:06:00,1.77556,1.77557,1.7754,1.7754,9644648.0
2009-04-30 03:07:00,1.77547,1.77574,1.77547,1.77547,15749122.0
2009-04-30 03:08:00,1.77555,1.77564,1.77555,1.77557,2936221.0
2009-04-30 03:09:00,1.77534,1.77546,1.77534,1.77544,3313851.0
2009-04-30 03:10:00,1.77539,1.77539,1.77491,1.77491,4981649.0
2009-04-30 03:11:00,1.77476,1.77484,1.77464,1.77477,18008867.0
2009-04-30 03:12:00,1.77467,1.77467,1.77449,1.7745,8682156.0
2009-04-30 03:13:00,1.77471,1.77478,1.77469,1.77475,5158588.0
2009-04-30 03:14:00,1.77476,1.77476,1.77468,1.77472,4488858.0
2009-04-30 03:15:00,1.77478,1.77478,1.77464,1.77464,2851114.0
2009-04-30 03:16:00,1.77463,1.7748,1.77457,1.7748,4159819.0
2009-04-30 03:17:00,1.77478,1.77494,1.77478,1.77483,21786866.0
2009-04-30 03:18:00,1.7747,1.7747,1.77437,1.77437,8951099.0
2009-04-30 03:19:00,1.77428,1.77475,1.77428,1.77475,11444064.0
2009-04-30 03:20:00,1.77481,1.77481,1.77465,1.77472,7385755.0
2009-04-30 03:21:00,1.77476,1.77492,1.77476,1.77492,7398072.0
2009-04-30 03:22:00,1.77478,1.77479,1.77473,1.77479,14153670.0
2009-04-30 03:23:00,1.77487,1.7751,1.77487,1.7751,19862991.0
2009-04-30 03:24:00,1.77503,1.77518,1.77485,1.77503,9182350.0
2009-04-30 03:25:00,1.77509,1.77529,1.77509,1.77529,9090301.0
2009-04-30 03:26:00,1.77519,1.77528,1.77512,1.77512,2821206.0
2009-04-30 03:27:00,1.77523,1.77529,1.77512,1.77512,3445289.0
2009-04-30 03:28:00,1.775,1.775,1.77485,1.77485,22346620.0
2009-04-30 03:29:00,1.77495,1.77505,1.77482,1.77505,11356627.0
2009-04-30 03:30:00,1.77509,1.77515,1.77509,1.7751,8027107.0
2009-04-30 03:31:00,1.77502,1.77502,1.77456,1.77495,5656409.0
2009-04-30 03:32:00,1.775,1.7753,1.775,1.7753,2377926.0
2009-04-30 03:33:00,1.77558,1.77572,1.77543,1.77543,20594339.0
2009-04-30 03:34:00,1.7753,1.7753,1.77478,1.77478,6211488.0
2009-04-30 03:35:00,1.7746,1.7746,1.77394,1.7741,3551416.0
2009-04-30 03:36:00,1.77423,1.77445,1.77422,1.77445,4923959.0
2009-04-30 03:37:00,1.77467,1.77491,1.77467,1.77486,15979354.0
2009-04-30 03:38:00,1.77493,1.77493,1.77489,1.77493,10446857.0
2009-04-30 03:39:00,1.77506,1.77532,1.77506,1.77532,17877569.0
2009-04-30 03:40:00,1.7754,1.77587,1.7754,1.77587,9865938.0
2009-04-30 03:41:00,1.77578,1.77578,1.77528,1.77528,12855722.0
2009-04-30 03:42:00,1.77524,1.77524,1.77484,1.77484,11625308.0
2009-04-30 03:43:00,1.77483,1.77483,1.77426,1.77426,12978547.0
2009-04-30 03:44:00,1.77425,1.77432,1.77419,1.77432,2890385.0
2009-04-30 03:45:00,1.7743,1.77441,1.77423,1.7744,48980570.0
2009-04-30 03:46:00,1.77449,1.77464,1.77448,1.77457,11290674.0
2009-04-30 03:47:00,1.7746,1.77468,1.77442,1.77442,9113400.0
2009-04-30 03:48:00,1.77433,1.77436,1.77421,1.77427,10241757.0
2009-04-30 03:49:00,1.77441,1.77441,1.77408,1.77408,8462869.0
2009-04-30 03:50:00,1.77417,1.77444,1.77408,1.77444,4303613.0
2009-04-30 03:51:00,1.77452,1.77463,1.7744,1.77463,11120035.0
2009-04-30 03:52:00,1.77457,1.77457,1.77442,1.77454,31136504.0
2009-04-30 03:53:00,1.77451,1.77452,1.77444,1.7745,3686900.0
2009-04-30 03:54:00,1.77443,1.77459,1.77439,1.77439,6298384.0
2009-04-30 03:55:00,1.77435,1.77438,1.77425,1.77432,16896082.0
2009-04-30 03:56:00,1.7744,1.77472,1.7744,1.77472,14018677.0
2009-04-30 03:57:00,1.77468,1.77495,1.77437,1.77495,2956398.0
2009-04-30 03:58:00,1.7751,1.77557,1.7751,1.77557,6049525.0
2009-04-30 03:59:00,1.77553,1.77553,1.77507,1.77507,5795221.0
2009-04-30 04:00:00,1.77484,1.77484,1.77443,1.7745,8901189.0
2009-04-30 04:01:00,1.77456,1.77456,1.77443,1.77443,19036950.0
2009-04-30 04:02:00,1.77448,1.77448,1.77435,1.77435,2276166.0
2009-04-30 04:03:00,1.77422,1.77454,1.77422,1.77451,7254288.0
2009-04-30 04:04:00,1.77461,1.77467,1.77454,1.77465,14317103.0
2009-04-30 04:05:00,1.77464,1.77464,1.7744,1.77458,10854977.0
2009-04-30 04:06:00,1.77453,1.77454,1.77408,1.77408,7283683.0
2009-04-30 04:07:00,1.77405,1.77405,1.77376,1.77376,7553550.0
2009-04-30 04:08:00,1.77372,1.77418,1.77372,1.77418,9709541.0
2009-04-30 04:09:00,1.77426,1.77456,1.77426,1.77456,4963516.0
2009-04-30 04:10:00,1.77479,1.7751,1.77474,1.7751,17173533.0
2009-04-30 04:11:00,1.77514,1.77515,1.77489,1.77489,2476960.0
2009-04-30 04:12:00,1.77484,1.77489,1.77477,1.77477,1214209.0
2009-04-30 04:13:00,1.77467,1.77467,1.77447,1.77447,6198574.0
2009-04-30 04:14:00,1.77444,1.77451,1.77406,1.77425,806788.0
2009-04-30 04:15:00,1.77424,1.77468,1.77423,1.77468,9663445.0
2009-04-30 04:16:00,1.77456,1.7746,1.77429,1.77429,5578555.0
2009-04-30 04:17:00,1.7742,1.77432,1.77418,1.77432,15192210.0
2009-04-30 04:18:00,1.77432,1.77432,1.77417,1.77423,4083491.0
2009-04-30 04:19:00,1.77413,1.77429,1.77413,1.77427,22476770.0
2009-04-30 04:20:00,1.77426,1.77431,1.77424,1.77426,2437096.0
2009-04-30 04:21:00,1.77433,1.77453,1.77432,1.77432,14892066.0
2009-04-30 04:22:00,1.77422,1.77424,1.77334,1.7738,20074008.0
2009-04-30 04:23:00,1.77379,1.77386,1.77348,1.77386,2348321.0
2009-04-30 04:24:00,1.77396,1.77398,1.7738,1.77392,6445007.0
2009-04-30 04:25:00,1.77398,1.77414,1.77365,1.77384,5857336.0
2009-04-30 04:26:00,1.77396,1.7741,1.7739,1.7739,5882414.0
2009-04-30 04:27:00,1.77404,1.77422,1.77392,1.77392,7448982.0
2009-04-30 04:28:00,1.7738,1.7738,1.77355,1.77355,12518924.0
2009-04-30 04:29:00,1.77347,1.77361,1.77343,1.77361,21082003.0
2009-04-30 04:30:00,1.77361,1.77361,1.7731,1.7731,3222778.0
2009-04-30 04:31:00,1.77281,1.77317,1.77281,1.77317,7570923.0
2009-04-30 04:32:00,1.77319,1.77331,1.77319,1.77331,1006574.0
2009-04-30 04:33:00,1.77347,1.77361,1.77345,1.77354,7005096.0
2009-04-30 04:34:00,1.77345,1.77345,1.77332,1.77336,6752400.0
2009-04-30 04:35:00,1.7734,1.7734,1.77328,1.77329,12274443.0
2009-04-30 04:36:00,1.77319,1.7736,1.77319,1.7736,12974571.0
2009-04-30 04:37:00,1.77357,1.77357,1.77169,1.77169,3691031.0
2009-04-30 04:38:00,1.77318,1.77348,1.7729,1.77343,5585756.0
2009-04-30 04:39:00,1.77342,1.77348,1.77335,1.77337,10081161.0
2009-04-30 04:40:00,1.77351,1.7736,1.77349,1.7736,1935811.0
2009-04-30 04:41:00,1.77363,1.77364,1.77339,1.77364,1729952.0
2009-04-30 04:42:00,1.77358,1.77358,1.77328,1.77328,2421870.0
2009-04-30 04:43:00,1.77325,1.77333,1.77306,1.77333,1149263.0
2009-04-30 04:44:00,1.77343,1.77346,1.77337,1.77345,5268205.0
2009-04-30 04:45:00,1.77349,1.77366,1.77308,1.77352,5290064.0
2009-04-30 04:46:00,1.77334,1.77339,1.77322,1.77339,35578104.0
2009-04-30 04:47:00,1.7734,1.77379,1.7734,1.77379,9054374.0
2009-04-30 04:48:00,1.77379,1.77388,1.77357,1.77357,9250671.0
2009-04-30 04:49:00,1.77327,1.77327,1.77272,1.77272,4453794.0
2009-04-30 04:50:00,1.77276,1.77284,1.77273,1.77278,12893148.0
2009-04-30 04:51:00,1.77287,1.77305,1.77287,1.77304,4437326.0
2009-04-30 04:52:00,1.77292,1.77292,1.77268,1.77268,4101076.0
2009-04-30 04:53:00,1.77271,1.77271,1.77121,1.77241,732887.0
2009-04-30 04:54:00,1.77226,1.77234,1.77207,1.77207,4166696.0
2009-04-30 04:55:00,1.772,1.772,1.77154,1.7719,29661820.0
2009-04-30 04:56:00,1.77191,1.77199,1.77176,1.7718,5884282.0
2009-04-30 04:57:00,1.77188,1.77217,1.77185,1.77217,26762834.0
2009-04-30 04:58:00,1.77236,1.7727,1.77236,1.77259,6870214.0
2009-04-30 04:59:00,1.77248,1.77248,1.77215,1.77223,7997942.0
2009-04-30 05:00:00,1.77208,1.77208,1.77173,1.77183,13123665.0
2009-04-30 05:01:00,1.77177,1.77189,1.77174,1.77185,30592980.0
2009-04-30 05:02:00,1.77183,1.77194,1.77183,1.7719,5066688.0
2009-04-30 05:03:00,1.77186,1.77203,1.77177,1.77203,3027601.0
2009-04-30 05:04:00,1.77203,1.77219,1.77197,1.77214,5035685.0
2009-04-30 05:05:00,1.77199,1.77204,1.77191,1.77191,8140763.0
2009-04-30 05:06:00,1.77207,1.77222,1.77202,1.77214,5450195.0
2009-04-30 05:07:00,1.77209,1.77209,1.77186,1.77186,9403868.0
2009-04-30 05:08:00,1.77195,1.77323,1.77195,1.77247,14744880.0
2009-04-30 05:09:00,1.77257,1.7734,1.77257,1.77339,12111669.0
2009-04-30 05:10:00,1.77341,1.77398,1.77341,1.77398,21036862.0
2009-04-30 05:11:00,1.77409,1.77456,1.77409,1.77453,3275190.0
2009-04-30 05:12:00,1.77463,1.77483,1.77463,1.7748,7758589.0
2009-04-30 05:13:00,1.77479,1.77479,1.77436,1.77436,3785210.0
2009-04-30 05:14:00,1.77437,1.77449,1.77431,1.77431,11029020.0
2009-04-30 05:15:00,1.77424,1.7743,1.77393,1.77393,8520723.0
2009-04-30 05:16:00,1.77378,1.77403,1.77378,1.77396,2122697.0
2009-04-30 05:17:00,1.77413,1.77447,1.77413,1.77447,7548516.0
2009-04-30 05:18:00,1.77449,1.77464,1.77449,1.77453,5005755.0
2009-04-30 05:19:00,1.77468,1.77477,1.77463,1.77468,3653824.0
2009-04-30 05:20:00,1.77475,1.77475,1.77422,1.77432,14533086.0
2009-04-30 05:21:00,1.77429,1.77429,1.77386,1.77386,6583375.0
2009-04-30 05:22:00,1.7737,1.77405,1.7737,1.77405,1192650.0
2009-04-30 05:23:00,1.77403,1.77403,1.7737,1.77378,3631113.0
2009-04-30 05:24:00,1.77384,1.77409,1.77384,1.77402,2924141.0
2009-04-30 05:25:00,1.77407,1.77411,1.77404,1.77409,5835897.0
2009-04-30 05:26:00,1.77415,1.77429,1.77402,1.77429,10507196.0
2009-04-30 05:27:00,1.77438,1.77453,1.77413,1.77413,15130585.0
2009-04-30 05:28:00,1.77404,1.77409,1.77397,1.77403,6100685.0
2009-04-30 05:29:00,1.77408,1.77435,1.77391,1.77435,5900918.0
2009-04-30 05:30:00,1.77434,1.77434,1.77383,1.77383,5091764.0
2009-04-30 05:31:00,1.77371,1.77398,1.77368,1.77382,8505902.0
2009-04-30 05:32:00,1.7738,1.7739,1.77374,1.77387,4320116.0
2009-04-30 05:33:00,1.77388,1.77407,1.77387,1.77407,6442504.0
2009-04-30 05:34:00,1.7743,1.77506,1.7743,1.77506,35823396.0
2009-04-30 05:35:00,1.77515,1.77535,1.77507,1.77531,8120886.0
2009-04-30 05:36:00,1.7753,1.7753,1.775,1.775,2614933.0
2009-04-30 05:37:00,1.77485,1.77503,1.77463,1.77463,4249746.0
2009-04-30 05:38:00,1.77448,1.77448,1.77409,1.77409,3110087.0
2009-04-30 05:39:00,1.77398,1.77398,1.77381,1.77381,2420920.0
2009-04-30 05:40:00,1.77366,1.77366,1.77339,1.77344,6552677.0
2009-04-30 05:41:00,1.7733,1.77346,1.77328,1.77346,7732655.0
2009-04-30 05:42:00,1.77355,1.7739,1.77355,1.77368,18206145.0
2009-04-30 05:43:00,1.77375,1.77403,1.77354,1.77403,5099194.0
2009-04-30 05:44:00,1.77406,1.77407,1.7739,1.77407,10835511.0
2009-04-30 05:45:00,1.77411,1.77413,1.77375,1.77375,3900324.0
2009-04-30 05:46:00,1.77374,1.77375,1.77339,1.77364,1694498.0
2009-04-30 05:47:00,1.77368,1.77449,1.77368,1.77439,45193473.0
2009-04-30 05:48:00,1.77429,1.77441,1.77409,1.77441,8724202.0
2009-04-30 05:49:00,1.77423,1.77423,1.77369,1.77369,6578989.0
2009-04-30 05:50:00,1.77364,1.77423,1.77362,1.77423,30258844.0
2009-04-30 05:51:00,1.77433,1.77456,1.77422,1.77455,2475145.0
2009-04-30 05:52:00,1.77454,1.77454,1.77424,1.77424,29875761.0
2009-04-30 05:53:00,1.77433,1.77433,1.77381,1.77385,4054210.0
2009-04-30 05:54:00,1.77356,1.77356,1.77317,1.77317,2391615.0
2009-04-30 05:55:00,1.77305,1.77314,1.77294,1.77296,1364945.0
2009-04-30 05:56:00,1.77286,1.7734,1.77286,1.7734,9895679.0
2009-04-30 05:57:00,1.77364,1.77414,1.77364,1.77414,4172668.0
2009-04-30 05:58:00,1.77411,1.77411,1.77378,1.77402,2441342.0
2009-04-30 05:59:00,1.77409,1.77409,1.77368,1.77368,8387377.0
2009-04-30 06:00:00,1.77343,1.77343,1.77297,1.773,19932772.0
2009-04-30 06:01:00,1.7729,1.77294,1.77265,1.77265,8184077.0
2009-04-30 06:02:00,1.77244,1.77297,1.77244,1.77297,8551825.0
2009-04-30 06:03:00,1.77306,1.77309,1.77258,1.77309,2837110.0
2009-04-30 06:04:00,1.77315,1.77346,1.77312,1.77346,6128453.0
2009-04-30 06:05:00,1.77335,1.77341,1.77295,1.77295,7578942.0
2009-04-30 06:06:00,1.77273,1.77305,1.77229,1.77229,12183248.0
2009-04-30 06:07:00,1.77227,1.77301,1.77227,1.77301,5513477.0
2009-04-30 06:08:00,1.773,1.77447,1.773,1.77447,48160089.0
2009-04-30 06:09:00,1.77456,1.7746,1.77434,1.77434,30921894.0
2009-04-30 06:10:00,1.77435,1.77435,1.77388,1.77388,12167750.0
2009-04-30 06:11:00,1.77389,1.77389,1.77328,1.77328,4951079.0
2009-04-30 06:12:00,1.77332,1.77332,1.77306,1.77315,12009946.0
2009-04-30 06:13:00,1.77308,1.77327,1.77306,1.77327,3945627.0
2009-04-30 06:14:00,1.77318,1.77354,1.77318,1.77354,10594685.0
2009-04-30 06:15:00,1.77369,1.77395,1.7736,1.7736,2587778.0
2009-04-30 06:16:00,1.77354,1.77354,1.77285,1.77285,39093768.0
2009-04-30 06:17:00,1.7728,1.77283,1.77254,1.77254,4165238.0
2009-04-30 06:18:00,1.77253,1.77292,1.7722,1.77292,2609465.0
2009-04-30 06:19:00,1.77299,1.77313,1.77299,1.77313,3837945.0
2009-04-30 06:20:00,1.77298,1.77303,1.77281,1.77283,3381715.0
2009-04-30 06:21:00,1.77296,1.7731,1.77294,1.77296,1859363.0
2009-04-30 06:22:00,1.77302,1.77302,1.77268,1.77277,18517788.0
2009-04-30 06:23:00,1.77273,1.77297,1.77273,1.77296,6633526.0
2009-04-30 06:24:00,1.77288,1.77318,1.77288,1.77318,36857040.0
2009-04-30 06:25:00,1.77336,1.77353,1.77336,1.77353,10542340.0
2009-04-30 06:26:00,1.77351,1.77351,1.77326,1.77333,12604425.0
2009-04-30 06:27:00,1.77347,1.77347,1.77337,1.77337,4172810.0
2009-04-30 06:28:00,1.77337,1.77368,1.77335,1.77367,13080644.0
2009-04-30 06:29:00,1.77361,1.77422,1.77361,1.77422,4971767.0
2009-04-30 06:30:00,1.77404,1.77432,1.77253,1.77432,44025711.0
2009-04-30 06:31:00,1.77445,1.7745,1.77431,1.77444,6444380.0
2009-04-30 06:32:00,1.77435,1.77443,1.77426,1.77443,50906919.0
2009-04-30 06:33:00,1.77439,1.77454,1.77437,1.77437,6275071.0
2009-04-30 06:34:00,1.77418,1.77418,1.77383,1.77385,6290319.0
2009-04-30 06:35:00,1.77381,1.77381,1.7723,1.77357,2251573.0
2009-04-30 06:36:00,1.77355,1.77355,1.773,1.773,6062922.0
2009-04-30 06:37:00,1.77285,1.77285,1.77237,1.77257,1035505.0
2009-04-30 06:38:00,1.77249,1.77256,1.77234,1.77256,10580071.0
2009-04-30 06:39:00,1.77263,1.77302,1.77263,1.77265,20567547.0
2009-04-30 06:40:00,1.77233,1.77233,1.77155,1.77155,39501960.0
2009-04-30 06:41:00,1.7716,1.77186,1.7716,1.77183,4701862.0
2009-04-30 06:42:00,1.77197,1.77227,1.7717,1.77226,7862326.0
2009-04-30 06:43:00,1.77219,1.77224,1.77194,1.77224,8896259.0
2009-04-30 06:44:00,1.7722,1.77312,1.7722,1.77312,4036603.0
2009-04-30 06:45:00,1.77319,1.77352,1.77301,1.77352,3336513.0
2009-04-30 06:46:00,1.7735,1.7736,1.77334,1.7736,15869902.0
2009-04-30 06:47:00,1.77352,1.77352,1.77309,1.77309,28850424.0
2009-04-30 06:48:00,1.77305,1.7732,1.77305,1.7731,3020698.0
2009-04-30 06:49:00,1.77311,1.77322,1.77276,1.77308,12707606.0
2009-04-30 06:50:00,1.77294,1.77294,1.77258,1.77258,1211622.0
2009-04-30 06:51:00,1.77261,1.7729,1.77257,1.7729,11656599.0
2009-04-30 06:52:00,1.77296,1.77307,1.77293,1.77293,19542567.0
2009-04-30 06:53:00,1.77299,1.77332,1.77299,1.77332,3102460.0
2009-04-30 06:54:00,1.77344,1.77361,1.77344,1.77348,19548243.0
2009-04-30 06:55:00,1.77353,1.77361,1.77347,1.77361,7784086.0
2009-04-30 06:56:00,1.77368,1.77368,1.77355,1.77364,4135228.0
2009-04-30 06:57:00,1.7735,1.77363,1.7732,1.7736,13537061.0
2009-04-30 06:58:00,1.77354,1.77383,1.77344,1.77383,2590382.0
2009-04-30 06:59:00,1.77355,1.77355,1.77298,1.77298,32770197.0
2009-04-30 07:00:00,1.77291,1.77291,1.77276,1.77288,3378661.0
2009-04-30 07:01:00,1.77297,1.77308,1.77282,1.77282,3626550.0
2009-04-30 07:02:00,1.77274,1.77274,1.77253,1.77258,10437474.0
2009-04-30 07:03:00,1.77239,1.77239,1.77226,1.77238,8370932.0
2009-04-30 07:04:00,1.77241,1.77271,1.77241,1.77271,127088815.0
2009-04-30 07:05:00,1.77271,1.77271,1.77249,1.77251,9558543.0
2009-04-30 07:06:00,1.77261,1.77261,1.77241,1.77241,1217911.0
2009-04-30 07:07:00,1.77222,1.77222,1.77208,1.77208,1334327.0
2009-04-30 07:08:00,1.77198,1.77199,1.7715,1.77199,18721768.0
2009-04-30 07:09:00,1.77221,1.77245,1.77205,1.77205,17998288.0
2009-04-30 07:10:00,1.77184,1.77184,1.77141,1.7717,6389809.0
2009-04-30 07:11:00,1.77173,1.77173,1.77158,1.77161,8022181.0
2009-04-30 07:12:00,1.77163,1.77181,1.77129,1.77181,3979384.0
2009-04-30 07:13:00,1.77181,1.77185,1.77175,1.77182,10221288.0
2009-04-30 07:14:00,1.77184,1.77207,1.77171,1.77207,20435401.0
2009-04-30 07:15:00,1.7721,1.77228,1.77202,1.77202,11189288.0
2009-04-30 07:16:00,1.77199,1.77214,1.77196,1.77206,26474161.0
2009-04-30 07:17:00,1.77222,1.77229,1.77212,1.77229,8979495.0
2009-04-30 07:18:00,1.77249,1.77278,1.77249,1.77278,10706281.0
2009-04-30 07:19:00,1.77271,1.77271,1.77242,1.77255,5620635.0
2009-04-30 07:20:00,1.77251,1.77251,1.77213,1.77215,4433550.0
2009-04-30 07:21:00,1.77222,1.77231,1.77222,1.77229,1419974.0
2009-04-30 07:22:00,1.77201,1.77267,1.77201,1.77267,5333410.0
2009-04-30 07:23:00,1.77295,1.77334,1.77295,1.77334,10799982.0
2009-04-30 07:24:00,1.77333,1.77354,1.77326,1.77354,6127631.0
2009-04-30 07:25:00,1.77343,1.77343,1.77268,1.77268,8918073.0
2009-04-30 07:26:00,1.7725,1.7725,1.77205,1.7724,7054348.0
2009-04-30 07:27:00,1.77238,1.77238,1.77197,1.77217,16808284.0
2009-04-30 07:28:00,1.77236,1.77259,1.77234,1.77259,5978263.0
2009-04-30 07:29:00,1.77264,1.7727,1.77264,1.77267,8321189.0
2009-04-30 07:30:00,1.77267,1.77267,1.7724,1.7724,24712422.0
2009-04-30 07:31:00,1.77232,1.77232,1.77216,1.77217,7453319.0
2009-04-30 07:32:00,1.77205,1.77241,1.77205,1.77239,3104943.0
2009-04-30 07:33:00,1.77227,1.77227,1.77175,1.77181,33741960.0
2009-04-30 07:34:00,1.77183,1.77272,1.77183,1.77272,8743218.0
2009-04-30 07:35:00,1.77285,1.77285,1.77256,1.77256,4781525.0
2009-04-30 07:36:00,1.77245,1.77287,1.77245,1.77287,1698121.0
2009-04-30 07:37:00,1.77292,1.77332,1.77261,1.77308,3458762.0
2009-04-30 07:38:00,1.77298,1.77301,1.77287,1.77301,2495253.0
2009-04-30 07:39:00,1.7731,1.77379,1.7731,1.77379,5422594.0
2009-04-30 07:40:00,1.77374,1.77397,1.77213,1.77213,3286364.0
2009-04-30 07:41:00,1.77333,1.77333,1.77311,1.77327,8297958.0
2009-04-30 07:42:00,1.77341,1.77364,1.77334,1.77364,4323790.0
2009-04-30 07:43:00,1.77365,1.77365,1.7732,1.77341,123383099.0
2009-04-30 07:44:00,1.7735,1.7735,1.77331,1.77342,3848019.0
2009-04-30 07:45:00,1.77347,1.77365,1.77347,1.77365,5104742.0
2009-04-30 07:46:00,1.77373,1.77408,1.77373,1.77408,24124780.0
2009-04-30 07:47:00,1.77403,1.77403,1.7737,1.77377,10972752.0
2009-04-30 07:48:00,1.77387,1.77425,1.77387,1.77406,4169760.0
2009-04-30 07:49:00,1.774,1.77445,1.774,1.77445,4396193.0
2009-04-30 07:50:00,1.7744,1.7744,1.77395,1.77395,4580071.0
2009-04-30 07:51:00,1.77383,1.7739,1.77345,1.7739,1918039.0
2009-04-30 07:52:00,1.77393,1.77393,1.77351,1.77364,5310503.0
2009-04-30 07:53:00,1.77351,1.77351,1.77317,1.77334,10066497.0
2009-04-30 07:54:00,1.77335,1.7734,1.77291,1.77291,7235541.0
2009-04-30 07:55:00,1.7731,1.77375,1.7731,1.77375,1718153.0
2009-04-30 07:56:00,1.77377,1.77377,1.77358,1.77375,37582494.0
2009-04-30 07:57:00,1.77382,1.7742,1.77382,1.77402,2488401.0
2009-04-30 07:58:00,1.77406,1.77446,1.77393,1.77446,19221404.0
2009-04-30 07:59:00,1.7746,1.77502,1.7746,1.77498,4040333.0
2009-04-30 08:00:00,1.77507,1.77516,1.77463,1.77463,10064854.0
2009-04-30 08:01:00,1.77462,1.77462,1.77339,1.77385,94610215.0
2009-04-30 08:02:00,1.77382,1.77382,1.77352,1.7736,4540029.0
2009-04-30 08:03:00,1.77353,1.77359,1.7733,1.77339,29866536.0
2009-04-30 08:04:00,1.77332,1.77332,1.77285,1.77319,1667240.0
2009-04-30 08:05:00,1.77319,1.77319,1.7729,1.77291,5398317.0
2009-04-30 08:06:00,1.77286,1.77297,1.77269,1.77269,2507663.0
2009-04-30 08:07:00,1.77254,1.77286,1.77254,1.77278,6286175.0
2009-04-30 08:08:00,1.77286,1.77289,1.77285,1.77285,11090490.0
2009-04-30 08:09:00,1.77268,1.77268,1.77239,1.77239,4779984.0
2009-04-30 08:10:00,1.77236,1.77236,1.7722,1.77221,3344631.0
2009-04-30 08:11:00,1.77222,1.77226,1.77165,1.77165,14257023.0
2009-04-30 08:12:00,1.77165,1.77165,1.77071,1.77128,37353499.0
2009-04-30 08:13:00,1.77152,1.77173,1.77152,1.77152,15676678.0
2009-04-30 08:14:00,1.77158,1.77198,1.77158,1.77198,4750889.0
2009-04-30 08:15:00,1.77202,1.77206,1.77187,1.77206,111153868.0
2009-04-30 08:16:00,1.77206,1.77218,1.77191,1.77215,15730903.0
2009-04-30 08:17:00,1.7723,1.77286,1.7723,1.77286,2364831.0
2009-04-30 08:18:00,1.77298,1.77352,1.77298,1.77352,5768190.0
2009-04-30 08:19:00,1.77357,1.77357,1.77305,1.77305,17449571.0
2009-04-30 08:20:00,1.77294,1.77329,1.77276,1.77329,23038985.0
2009-04-30 08:21:00,1.77337,1.77352,1.77337,1.77352,19829289.0
2009-04-30 08:22:00,1.77361,1.77368,1.77306,1.77306,16141412.0
2009-04-30 08:23:00,1.77299,1.77323,1.77294,1.77323,4605148.0
2009-04-30 08:24:00,1.77317,1.77317,1.7729,1.7729,186218838.0
2009-04-30 08:25:00,1.77302,1.7732,1.77302,1.77313,5976104.0
2009-04-30 08:26:00,1.77299,1.77299,1.77255,1.77255,26053388.0
2009-04-30 08:27:00,1.7726,1.77358,1.7726,1.77358,34522450.0
2009-04-30 08:28:00,1.77386,1.77443,1.7738,1.77435,963436.0
2009-04-30 08:29:00,1.77424,1.77424,1.7731,1.7731,2385417.0
2009-04-30 08:30:00,1.77304,1.77306,1.77301,1.77301,4958131.0
2009-04-30 08:31:00,1.77289,1.77291,1.77223,1.77291,3742971.0
2009-04-30 08:32:00,1.773,1.77354,1.773,1.77354,15503526.0
2009-04-30 08:33:00,1.77355,1.77406,1.77355,1.77406,2014773.0
2009-04-30 08:34:00,1.77394,1.77394,1.7737,1.77374,6391511.0
2009-04-30 08:35:00,1.7736,1.7736,1.77345,1.77354,2529823.0
2009-04-30 08:36:00,1.77349,1.77349,1.77307,1.77307,4449903.0
2009-04-30 08:37:00,1.77297,1.77305,1.77284,1.77286,13331953.0
2009-04-30 08:38:00,1.7729,1.77315,1.7729,1.77306,18117803.0
2009-04-30 08:39:00,1.77318,1.7733,1.77316,1.7733,4056792.0
2009-04-30 08:40:00,1.77343,1.77343,1.77311,1.77311,9889280.0
2009-04-30 08:41:00,1.77286,1.77286,1.77224,1.77224,8528975.0
2009-04-30 08:42:00,1.77221,1.77251,1.77221,1.77251,9826049.0
2009-04-30 08:43:00,1.77265,1.77339,1.77265,1.77311,2197677.0
2009-04-30 08:44:00,1.77296,1.77296,1.77252,1.77284,26210328.0
2009-04-30 08:45:00,1.7729,1.77304,1.77248,1.77248,2346254.0
2009-04-30 08:46:00,1.77235,1.77243,1.77226,1.77243,11082786.0
2009-04-30 08:47:00,1.7724,1.7724,1.7719,1.77192,7860852.0
2009-04-30 08:48:00,1.77201,1.77213,1.77185,1.7719,32670566.0
2009-04-30 08:49:00,1.77174,1.77174,1.77104,1.77139,7798942.0
2009-04-30 08:50:00,1.77139,1.77162,1.77139,1.77154,8655685.0
2009-04-30 08:51:00,1.77153,1.77174,1.77141,1.77174,8739555.0
2009-04-30 08:52:00,1.77204,1.77223,1.77196,1.77196,1714945.0
2009-04-30 08:53:00,1.77169,1.77177,1.77108,1.77108,22026000.0
2009-04-30 08:54:00,1.77094,1.77094,1.77044,1.77044,7505180.0
2009-04-30 08:55:00,1.77047,1.77047,1.7699,1.7699,4011281.0
2009-04-30 08:56:00,1.76984,1.76984,1.76948,1.76948,7500889.0
2009-04-30 08:57:00,1.76949,1.7699,1.76949,1.7699,3960169.0
2009-04-30 08:58:00,1.77002,1.77017,1.76993,1.77011,14501004.0
2009-04-30 08:59:00,1.77002,1.77034,1.77,1.77034,24588537.0
2009-04-30 09:00:00,1.77051,1.77092,1.77051,1.77092,47996970.0
2009-04-30 09:01:00,1.77111,1.77137,1.77104,1.77104,3625951.0
2009-04-30 09:02:00,1.77097,1.77157,1.77097,1.77157,3021954.0
2009-04-30 09:03:00,1.77157,1.7718,1.77157,1.77178,6760830.0
2009-04-30 09:04:00,1.77186,1.77226,1.77186,1.77216,7204083.0
2009-04-30 09:05:00,1.77199,1.77199,1.77141,1.77141,32236032.0
2009-04-30 09:06:00,1.77143,1.77214,1.77143,1.77214,3125045.0
2009-04-30 09:07:00,1.77226,1.77226,1.77191,1.77191,8726797.0
2009-04-30 09:08:00,1.77185,1.77225,1.77185,1.77225,24974888.0
2009-04-30 09:09:00,1.77226,1.7733,1.77226,1.7733,32076351.0
2009-04-30 09:10:00,1.77342,1.77354,1.77322,1.77341,5032368.0
2009-04-30 09:11:00,1.77356,1.77401,1.77356,1.77391,8163813.0
2009-04-30 09:12:00,1.77397,1.77428,1.77387,1.77428,3976980.0
2009-04-30 09:13:00,1.77426,1.77426,1.77375,1.77375,11306963.0
2009-04-30 09:14:00,1.77357,1.77357,1.7728,1.7728,124667872.0
2009-04-30 09:15:00,1.77253,1.77253,1.77198,1.77218,5306401.0
2009-04-30 09:16:00,1.77198,1.77198,1.77162,1.77169,22898505.0
2009-04-30 09:17:00,1.77188,1.77272,1.77188,1.77272,2591564.0
2009-04-30 09:18:00,1.77274,1.77282,1.7727,1.7727,43811688.0
2009-04-30 09:19:00,1.77264,1.7732,1.77232,1.7732,142323126.0
2009-04-30 09:20:00,1.77325,1.77349,1.77315,1.77349,1439585.0
2009-04-30 09:21:00,1.77351,1.77351,1.77324,1.77324,11936046.0
2009-04-30 09:22:00,1.77329,1.77368,1.77325,1.77368,1347859.0
2009-04-30 09:23:00,1.7737,1.77385,1.77369,1.77369,5364137.0
2009-04-30 09:24:00,1.77356,1.77356,1.77294,1.77294,2196597.0
2009-04-30 09:25:00,1.77295,1.77323,1.7729,1.77309,7683853.0
2009-04-30 09:26:00,1.77321,1.77348,1.77321,1.77342,19546812.0
2009-04-30 09:27:00,1.77354,1.77383,1.77315,1.77315,5053059.0
2009-04-30 09:28:00,1.77317,1.77328,1.77302,1.77302,6098048.0
2009-04-30 09:29:00,1.77302,1.77302,1.77256,1.77264,6654123.0
2009-04-30 09:30:00,1.77263,1.77263,1.77191,1.77191,6301111.0
2009-04-30 09:31:00,1.77205,1.77218,1.77182,1.77182,39094896.0
2009-04-30 09:32:00,1.77155,1.77155,1.77127,1.77142,26395042.0
2009-04-30 09:33:00,1.77131,1.77145,1.77119,1.77124,19727041.0
2009-04-30 09:34:00,1.77148,1.77213,1.77148,1.77213,5218299.0
2009-04-30 09:35:00,1.77226,1.77261,1.77222,1.77261,5192351.0
2009-04-30 09:36:00,1.77265,1.77307,1.77257,1.77257,5933612.0
2009-04-30 09:37:00,1.77284,1.77284,1.77233,1.77233,1834916.0
2009-04-30 09:38:00,1.77216,1.77216,1.77188,1.77188,6222906.0
2009-04-30 09:39:00,1.77164,1.77164,1.77127,1.7714,8116853.0
2009-04-30 09:40:00,1.77145,1.77145,1.77113,1.77123,34765575.0
2009-04-30 09:41:00,1.77143,1.77176,1.77143,1.77157,5309174.0
2009-04-30 09:42:00,1.77149,1.77149,1.7711,1.7711,50845020.0
2009-04-30 09:43:00,1.77126,1.77187,1.77126,1.77172,4432406.0
2009-04-30 09:44:00,1.77163,1.77181,1.77142,1.77181,6924619.0
2009-04-30 09:45:00,1.77192,1.77236,1.77192,1.77236,4941275.0
2009-04-30 09:46:00,1.77244,1.77269,1.77244,1.77269,13466578.0
2009-04-30 09:47:00,1.77283,1.77311,1.77277,1.77277,4938460.0
2009-04-30 09:48:00,1.77278,1.77278,1.77253,1.77253,1597143.0
2009-04-30 09:49:00,1.77246,1.77246,1.77148,1.77173,43570558.0
2009-04-30 09:50:00,1.77194,1.77202,1.77171,1.77175,2211606.0
2009-04-30 09:51:00,1.77168,1.7721,1.77166,1.7721,2991974.0
2009-04-30 09:52:00,1.77244,1.77297,1.77244,1.77297,17629427.0
2009-04-30 09:53:00,1.77315,1.77324,1.77286,1.77286,630719.0
2009-04-30 09:54:00,1.77272,1.77305,1.7727,1.77305,10081052.0
2009-04-30 09:55:00,1.77304,1.77326,1.77303,1.77318,2558399.0
2009-04-30 09:56:00,1.77315,1.77315,1.77281,1.77313,5817239.0
2009-04-30 09:57:00,1.77316,1.77327,1.77291,1.77291,25231779.0
2009-04-30 09:58:00,1.77283,1.77342,1.77283,1.77329,61110349.0
2009-04-30 09:59:00,1.77333,1.77333,1.77314,1.77314,8980299.0
2009-04-30 10:00:00,1.77301,1.77301,1.7727,1.77284,30688608.0
2009-04-30 10:01:00,1.77278,1.77281,1.77211,1.77211,20142026.0
2009-04-30 10:02:00,1.77193,1.77194,1.77158,1.77194,7405790.0
2009-04-30 10:03:00,1.77214,1.77244,1.77214,1.77243,9295239.0
2009-04-30 10:04:00,1.77264,1.77264,1.77229,1.77243,12208567.0
2009-04-30 10:05:00,1.77263,1.77319,1.77263,1.77293,5117353.0
2009-04-30 10:06:00,1.77289,1.77335,1.77289,1.77335,15535926.0
2009-04-30 10:07:00,1.77329,1.77373,1.77329,1.77353,4248450.0
2009-04-30 10:08:00,1.77347,1.77348,1.7733,1.7733,47150376.0
2009-04-30 10:09:00,1.7733,1.77351,1.77316,1.77316,4746670.0
2009-04-30 10:10:00,1.77321,1.7736,1.77321,1.77346,9623872.0
2009-04-30 10:11:00,1.77357,1.7738,1.77348,1.77348,7201389.0
2009-04-30 10:12:00,1.77316,1.77316,1.77291,1.77306,5105425.0
2009-04-30 10:13:00,1.77292,1.77292,1.77236,1.77251,8225577.0
2009-04-30 10:14:00,1.77271,1.77296,1.77271,1.77278,10419657.0
2009-04-30 10:15:00,1.77271,1.77284,1.77265,1.77271,78566058.0
2009-04-30 10:16:00,1.77262,1.77268,1.77241,1.77251,2419173.0
2009-04-30 10:17:00,1.77244,1.77244,1.77146,1.77146,4615134.0
2009-04-30 10:18:00,1.77136,1.7716,1.77135,1.77153,6729369.0
2009-04-30 10:19:00,1.77151,1.77172,1.77151,1.77172,6426276.0
2009-04-30 10:20:00,1.77175,1.77216,1.77175,1.77216,6251078.0
2009-04-30 10:21:00,1.77227,1.77263,1.77227,1.77255,1826749.0
2009-04-30 10:22:00,1.77242,1.77247,1.77186,1.77186,4302936.0
2009-04-30 10:23:00,1.77161,1.77161,1.77124,1.77124,11852637.0
2009-04-30 10:24:00,1.77127,1.77127,1.77086,1.77088,127568084.0
2009-04-30 10:25:00,1.77079,1.77079,1.77041,1.77041,1583285.0
2009-04-30 10:26:00,1.77035,1.77035,1.76944,1.76944,8860224.0
2009-04-30 10:27:00,1.76961,1.77046,1.76961,1.77046,6815453.0
2009-04-30 10:28:00,1.77055,1.77067,1.77037,1.77037,14048972.0
2009-04-30 10:29:00,1.77013,1.77013,1.76984,1.76984,5666499.0
2009-04-30 10:30:00,1.76989,1.77,1.76989,1.76998,3613960.0
2009-04-30 10:31:00,1.77001,1.77031,1.77001,1.77031,4653582.0
2009-04-30 10:32:00,1.7703,1.7703,1.77007,1.77024,18929823.0
2009-04-30 10:33:00,1.7702,1.77045,1.77001,1.77045,6295340.0
2009-04-30 10:34:00,1.77047,1.77074,1.77047,1.77074,13890128.0
2009-04-30 10:35:00,1.77078,1.77111,1.77078,1.77085,4801651.0
2009-04-30 10:36:00,1.77094,1.7711,1.77051,1.77051,7164358.0
2009-04-30 10:37:00,1.77075,1.77117,1.77075,1.77094,3262725.0
2009-04-30 10:38:00,1.77107,1.77128,1.77094,1.77128,27749455.0
2009-04-30 10:39:00,1.77142,1.77173,1.77111,1.77111,1522483.0
2009-04-30 10:40:00,1.77115,1.77115,1.77062,1.77083,5552339.0
2009-04-30 10:41:00,1.77091,1.7711,1.77062,1.77069,11564096.0
2009-04-30 10:42:00,1.77061,1.77115,1.77061,1.77115,2533653.0
2009-04-30 10:43:00,1.77104,1.77104,1.77085,1.77099,10612291.0
2009-04-30 10:44:00,1.77076,1.77077,1.77014,1.77014,14057888.0
2009-04-30 10:45:00,1.76996,1.76996,1.76939,1.76939,11453765.0
2009-04-30 10:46:00,1.76935,1.76976,1.76903,1.76976,7460856.0
2009-04-30 10:47:00,1.76995,1.77022,1.76995,1.77014,5682238.0
2009-04-30 10:48:00,1.77038,1.77043,1.7701,1.77043,5100164.0
2009-04-30 10:49:00,1.77048,1.77071,1.77036,1.77071,5561325.0
2009-04-30 10:50:00,1.77069,1.77127,1.77069,1.77127,3321593.0
2009-04-30 10:51:00,1.77148,1.77182,1.77148,1.77182,9686558.0
2009-04-30 10:52:00,1.7718,1.7718,1.77121,1.77121,13596485.0
2009-04-30 10:53:00,1.7712,1.7712,1.77077,1.77078,1880580.0
2009-04-30 10:54:00,1.77058,1.77058,1.77024,1.77024,30085294.0
2009-04-30 10:55:00,1.77017,1.77052,1.76993,1.77052,3094543.0
2009-04-30 10:56:00,1.77051,1.77094,1.7699,1.7699,72503648.0
2009-04-30 10:57:00,1.76982,1.77007,1.76945,1.7696,40670575.0
2009-04-30 10:58:00,1.76973,1.76992,1.76943,1.76943,2560479.0
2009-04-30 10:59:00,1.76932,1.76932,1.76895,1.76896,3067914.0
2009-04-30 11:00:00,1.76921,1.76948,1.76907,1.76936,6256768.0
2009-04-30 11:01:00,1.76946,1.7699,1.76946,1.7699,10487743.0
2009-04-30 11:02:00,1.76986,1.76986,1.76951,1.76978,12649344.0
2009-04-30 11:03:00,1.76998,1.7702,1.76974,1.76987,7507004.0
2009-04-30 11:04:00,1.76969,1.76969,1.76921,1.76921,3690978.0
2009-04-30 11:05:00,1.7693,1.76954,1.76906,1.76954,2695803.0
2009-04-30 11:06:00,1.7699,1.77014,1.76979,1.76979,10354358.0
2009-04-30 11:07:00,1.76971,1.77012,1.76971,1.77012,15417249.0
2009-04-30 11:08:00,1.77034,1.77057,1.77034,1.77057,3260033.0
2009-04-30 11:09:00,1.77063,1.77093,1.77058,1.7709,9363109.0
2009-04-30 11:10:00,1.77076,1.77076,1.77004,1.77004,16189547.0
2009-04-30 11:11:00,1.76988,1.76988,1.76922,1.76922,7183042.0
2009-04-30 11:12:00,1.7692,1.77026,1.76912,1.77026,24220584.0
2009-04-30 11:13:00,1.77017,1.77017,1.76966,1.77015,9926681.0
2009-04-30 11:14:00,1.77045,1.77079,1.77039,1.77039,2010070.0
2009-04-30 11:15:00,1.77061,1.77077,1.77018,1.77018,31174999.0
2009-04-30 11:16:00,1.76998,1.76998,1.76922,1.76922,5588651.0
2009-04-30 11:17:00,1.76897,1.76897,1.76866,1.7687,4448651.0
2009-04-30 11:18:00,1.76866,1.76866,1.76765,1.76765,2180590.0
2009-04-30 11:19:00,1.76777,1.76812,1.76777,1.76812,6679740.0
2009-04-30 11:20:00,1.76801,1.76801,1.76756,1.76756,2782374.0
2009-04-30 11:21:00,1.76753,1.76823,1.76753,1.76801,13277430.0
2009-04-30 11:22:00,1.76806,1.76915,1.76806,1.76886,34010469.0
2009-04-30 11:23:00,1.76867,1.76867,1.76703,1.76829,8565277.0
2009-04-30 11:24:00,1.76828,1.76828,1.76813,1.76824,3333180.0
2009-04-30 11:25:00,1.76833,1.76845,1.76819,1.76835,3790630.0
2009-04-30 11:26:00,1.76817,1.7682,1.7676,1.7676,6524976.0
2009-04-30 11:27:00,1.76758,1.76799,1.76758,1.76799,1529212.0
2009-04-30 11:28:00,1.76645,1.7678,1.76645,1.76769,8963410.0
2009-04-30 11:29:00,1.76766,1.76796,1.76756,1.76796,4487957.0
2009-04-30 11:30:00,1.76798,1.76798,1.76771,1.76777,11406167.0
2009-04-30 11:31:00,1.76782,1.76848,1.76782,1.76848,8775827.0
2009-04-30 11:32:00,1.76846,1.76846,1.76784,1.76784,11824714.0
2009-04-30 11:33:00,1.76777,1.76777,1.7672,1.7672,11145593.0
2009-04-30 11:34:00,1.76707,1.76707,1.76688,1.76688,6787415.0
2009-04-30 11:35:00,1.76682,1.76682,1.76615,1.76615,13814215.0
2009-04-30 11:36:00,1.76659,1.76659,1.76623,1.76623,6490764.0
2009-04-30 11:37:00,1.76635,1.76664,1.76614,1.76664,28638285.0
2009-04-30 11:38:00,1.76664,1.76664,1.76634,1.76634,26702493.0
2009-04-30 11:39:00,1.76632,1.76634,1.76613,1.76613,10735909.0
2009-04-30 11:40:00,1.76607,1.76669,1.76607,1.76669,10154427.0
2009-04-30 11:41:00,1.76684,1.76746,1.76684,1.76742,1159183.0
2009-04-30 11:42:00,1.76735,1.76756,1.76731,1.76756,3439034.0
2009-04-30 11:43:00,1.76762,1.76796,1.76762,1.76796,1718213.0
2009-04-30 11:44:00,1.76785,1.76785,1.7673,1.76732,3903637.0
2009-04-30 11:45:00,1.7675,1.76764,1.76745,1.76761,8919014.0
2009-04-30 11:46:00,1.76754,1.76754,1.76728,1.76741,12209146.0
2009-04-30 11:47:00,1.76728,1.76774,1.76728,1.76764,6269413.0
2009-04-30 11:48:00,1.76762,1.76762,1.76686,1.76686,19225349.0
2009-04-30 11:49:00,1.76673,1.76748,1.76673,1.76748,10949925.0
2009-04-30 11:50:00,1.76752,1.76848,1.76752,1.7681,34580200.0
2009-04-30 11:51:00,1.76787,1.76787,1.76702,1.76702,14352554.0
2009-04-30 11:52:00,1.76695,1.7672,1.76695,1.7671,2395471.0
2009-04-30 11:53:00,1.767,1.767,1.76637,1.7668,4888943.0
2009-04-30 11:54:00,1.76678,1.76678,1.76547,1.76601,6294699.0
2009-04-30 11:55:00,1.76616,1.76657,1.76603,1.76657,5462256.0
2009-04-30 11:56:00,1.7668,1.76738,1.7668,1.76738,7686912.0
2009-04-30 11:57:00,1.76743,1.7683,1.76743,1.76826,6551582.0
2009-04-30 11:58:00,1.76802,1.76802,1.76774,1.76785,30808947.0
2009-04-30 11:59:00,1.76804,1.76856,1.76804,1.76856,7071194.0
2009-04-30 12:00:00,1.76861,1.76919,1.76861,1.76911,4129062.0
2009-04-30 12:01:00,1.76903,1.76903,1.76864,1.76894,4371179.0
2009-04-30 12:02:00,1.76914,1.76963,1.76914,1.76962,1788344.0
2009-04-30 12:03:00,1.76954,1.76969,1.76954,1.76969,6818582.0
2009-04-30 12:04:00,1.76958,1.76973,1.76948,1.76948,7015473.0
2009-04-30 12:05:00,1.76957,1.76957,1.76923,1.76923,8895574.0
2009-04-30 12:06:00,1.7691,1.7691,1.76899,1.76899,7556010.0
2009-04-30 12:07:00,1.76911,1.76923,1.76911,1.7692,2823059.0
2009-04-30 12:08:00,1.76871,1.76919,1.76871,1.76888,21294507.0
2009-04-30 12:09:00,1.76887,1.76887,1.76853,1.76853,8310633.0
2009-04-30 12:10:00,1.76835,1.76838,1.76808,1.76808,17110764.0
2009-04-30 12:11:00,1.76811,1.76847,1.76809,1.76847,38492095.0
2009-04-30 12:12:00,1.76851,1.769,1.76851,1.76899,29002906.0
2009-04-30 12:13:00,1.76895,1.76911,1.76865,1.76865,16560420.0
2009-04-30 12:14:00,1.7684,1.7684,1.76824,1.76836,2879885.0
2009-04-30 12:15:00,1.76826,1.76826,1.76768,1.76791,4433243.0
2009-04-30 12:16:00,1.76797,1.76797,1.76762,1.7677,5905431.0
2009-04-30 12:17:00,1.76771,1.76771,1.76728,1.76728,6034219.0
2009-04-30 12:18:00,1.76734,1.76734,1.76699,1.76699,13625713.0
2009-04-30 12:19:00,1.76688,1.76704,1.76682,1.76696,5303676.0
2009-04-30 12:20:00,1.76703,1.76703,1.76689,1.76699,39797940.0
2009-04-30 12:21:00,1.76695,1.76763,1.76691,1.76763,13227994.0
2009-04-30 12:22:00,1.76787,1.76883,1.76787,1.76871,7227930.0
2009-04-30 12:23:00,1.76878,1.76917,1.76878,1.76878,8592362.0
2009-04-30 12:24:00,1.76918,1.7693,1.76912,1.76914,4269814.0
2009-04-30 12:25:00,1.76918,1.76918,1.76832,1.76841,2409753.0
2009-04-30 12:26:00,1.76842,1.76852,1.76819,1.76852,31423988.0
2009-04-30 12:27:00,1.76878,1.76892,1.76876,1.76876,5415311.0
2009-04-30 12:28:00,1.76878,1.76929,1.76878,1.7692,1286392.0
2009-04-30 12:29:00,1.76934,1.76969,1.76929,1.76966,1244107.0
2009-04-30 12:30:00,1.76962,1.76962,1.76896,1.76898,7098783.0
2009-04-30 12:31:00,1.76894,1.76894,1.76867,1.76867,4955712.0
2009-04-30 12:32:00,1.76832,1.76881,1.76832,1.76881,8714936.0
2009-04-30 12:33:00,1.76894,1.7692,1.76876,1.76876,5543630.0
2009-04-30 12:34:00,1.76837,1.76854,1.76772,1.76854,12674316.0
2009-04-30 12:35:00,1.76857,1.76866,1.76794,1.76794,10369126.0
2009-04-30 12:36:00,1.76776,1.76789,1.7676,1.7676,7428384.0
2009-04-30 12:37:00,1.76758,1.76758,1.76732,1.76732,1987977.0
2009-04-30 12:38:00,1.7673,1.76749,1.76698,1.76749,17454676.0
2009-04-30 12:39:00,1.76771,1.76825,1.76771,1.76797,12219135.0
2009-04-30 12:40:00,1.76793,1.76793,1.76761,1.76793,8288992.0
2009-04-30 12:41:00,1.76769,1.7678,1.76739,1.76739,11593485.0
2009-04-30 12:42:00,1.7673,1.76736,1.76701,1.76713,9789327.0
2009-04-30 12:43:00,1.76708,1.76708,1.7668,1.7668,2026702.0
2009-04-30 12:44:00,1.76677,1.76677,1.76652,1.76652,5348454.0
2009-04-30 12:45:00,1.76648,1.76648,1.76615,1.76615,5703853.0
2009-04-30 12:46:00,1.76619,1.76619,1.7651,1.7651,43163204.0
2009-04-30 12:47:00,1.76503,1.76503,1.76474,1.76474,9461425.0
2009-04-30 12:48:00,1.76472,1.76472,1.76433,1.76463,8300925.0
2009-04-30 12:49:00,1.76479,1.76527,1.76442,1.76527,2437891.0
2009-04-30 12:50:00,1.76544,1.7657,1.76529,1.76529,4492791.0
2009-04-30 12:51:00,1.76529,1.76531,1.76518,1.7653,8080491.0
2009-04-30 12:52:00,1.76537,1.76539,1.76512,1.76539,11475932.0
2009-04-30 12:53:00,1.76539,1.76539,1.76379,1.76488,3181919.0
2009-04-30 12:54:00,1.76492,1.765,1.76469,1.76497,1325117.0
2009-04-30 12:55:00,1.76526,1.76581,1.76526,1.76572,26719700.0
2009-04-30 12:56:00,1.76577,1.76633,1.76577,1.76633,14837310.0
2009-04-30 12:57:00,1.76641,1.76676,1.76641,1.76656,18340842.0
2009-04-30 12:58:00,1.76655,1.76691,1.7664,1.7664,10565190.0
2009-04-30 12:59:00,1.76633,1.76633,1.76574,1.76574,39901976.0
2009-04-30 13:00:00,1.76557,1.76592,1.76557,1.76581,9918894.0
2009-04-30 13:01:00,1.76565,1.76565,1.76545,1.7655,10291681.0
2009-04-30 13:02:00,1.76551,1.76551,1.76498,1.76498,20275466.0
2009-04-30 13:03:00,1.76483,1.765,1.7647,1.76473,15269238.0
2009-04-30 13:04:00,1.76467,1.76467,1.76429,1.76453,2173716.0
2009-04-30 13:05:00,1.76477,1.76547,1.76477,1.76547,2301107.0
2009-04-30 13:06:00,1.76551,1.76557,1.76549,1.76553,5811888.0
2009-04-30 13:07:00,1.76545,1.76583,1.76543,1.76583,8829601.0
2009-04-30 13:08:00,1.76577,1.76587,1.7655,1.7655,3349375.0
2009-04-30 13:09:00,1.76559,1.76604,1.76559,1.76604,1948517.0
2009-04-30 13:10:00,1.76594,1.76594,1.76536,1.7656,10731810.0
2009-04-30 13:11:00,1.76535,1.76594,1.76535,1.76585,5305047.0
2009-04-30 13:12:00,1.76608,1.76624,1.76608,1.76622,1198102.0
2009-04-30 13:13:00,1.76635,1.76649,1.76629,1.76629,4998150.0
2009-04-30 13:14:00,1.76612,1.76621,1.76598,1.76598,8678354.0
2009-04-30 13:15:00,1.76596,1.76615,1.76586,1.76615,5952349.0
2009-04-30 13:16:00,1.76606,1.76606,1.76565,1.76566,16157679.0
2009-04-30 13:17:00,1.76564,1.76601,1.76564,1.76601,3677171.0
2009-04-30 13:18:00,1.76628,1.76652,1.76628,1.76641,49651750.0
2009-04-30 13:19:00,1.76614,1.76614,1.76567,1.76567,48247378.0
2009-04-30 13:20:00,1.76566,1.76574,1.76548,1.76564,9309088.0
2009-04-30 13:21:00,1.76527,1.76528,1.76467,1.76467,19068820.0
2009-04-30 13:22:00,1.76499,1.76499,1.76458,1.76462,6233723.0
2009-04-30 13:23:00,1.76426,1.76426,1.764,1.76406,8633705.0
2009-04-30 13:24:00,1.76411,1.76411,1.76363,1.76401,4958312.0
2009-04-30 13:25:00,1.76423,1.76484,1.76423,1.76483,13033539.0
2009-04-30 13:26:00,1.76456,1.76456,1.76407,1.76407,9484246.0
2009-04-30 13:27:00,1.76395,1.76395,1.76318,1.7634,2077963.0
2009-04-30 13:28:00,1.76337,1.76343,1.76329,1.76342,16753213.0
2009-04-30 13:29:00,1.76338,1.76346,1.7633,1.7633,3503562.0
2009-04-30 13:30:00,1.76318,1.76318,1.7629,1.76291,5045957.0
2009-04-30 13:31:00,1.76279,1.7628,1.76228,1.76238,6620990.0
2009-04-30 13:32:00,1.76256,1.76301,1.76256,1.76301,57990608.0
2009-04-30 13:33:00,1.76322,1.7638,1.76322,1.7638,4916468.0
2009-04-30 13:34:00,1.76392,1.7641,1.76387,1.76387,15755648.0
2009-04-30 13:35:00,1.76369,1.76369,1.76335,1.76344,2209643.0
2009-04-30 13:36:00,1.76348,1.76391,1.76348,1.76389,4556843.0
2009-04-30 13:37:00,1.76388,1.76413,1.76388,1.76402,9796559.0
2009-04-30 13:38:00,1.76416,1.76449,1.76416,1.76449,13046965.0
2009-04-30 13:39:00,1.7645,1.76478,1.7645,1.76458,27244800.0
2009-04-30 13:40:00,1.76458,1.76498,1.76458,1.76498,3481727.0
2009-04-30 13:41:00,1.76494,1.76494,1.76428,1.76451,16918696.0
2009-04-30 13:42:00,1.76428,1.76428,1.76298,1.76298,63359991.0
2009-04-30 13:43:00,1.76331,1.76331,1.76304,1.76304,2199831.0
2009-04-30 13:44:00,1.76299,1.76299,1.76199,1.76199,12421936.0
2009-04-30 13:45:00,1.76185,1.76233,1.76173,1.76233,12800944.0
2009-04-30 13:46:00,1.76248,1.76319,1.76248,1.76319,5936179.0
2009-04-30 13:47:00,1.76338,1.76357,1.76311,1.76322,7861507.0
2009-04-30 13:48:00,1.76315,1.76315,1.76281,1.76281,5097654.0
2009-04-30 13:49:00,1.76279,1.76279,1.76256,1.76256,21170006.0
2009-04-30 13:50:00,1.76252,1.76252,1.76208,1.76234,5381600.0
2009-04-30 13:51:00,1.76238,1.76238,1.7619,1.76203,1099042.0
2009-04-30 13:52:00,1.76218,1.76223,1.76214,1.76223,5377240.0
2009-04-30 13:53:00,1.76219,1.76225,1.76204,1.76204,11295260.0
2009-04-30 13:54:00,1.76209,1.76219,1.762,1.762,1105383.0
2009-04-30 13:55:00,1.76198,1.76198,1.76162,1.76162,5033772.0
2009-04-30 13:56:00,1.76163,1.76163,1.7608,1.7608,58068612.0
2009-04-30 13:57:00,1.76081,1.76081,1.76046,1.76056,17395107.0
2009-04-30 13:58:00,1.76048,1.76048,1.76026,1.76026,5390785.0
2009-04-30 13:59:00,1.76022,1.76022,1.75957,1.75964,4007850.0
2009-04-30 14:00:00,1.75967,1.7601,1.75958,1.7601,2590986.0
2009-04-30 14:01:00,1.7602,1.76049,1.7602,1.76034,15272874.0
2009-04-30 14:02:00,1.7604,1.76064,1.76025,1.76025,1865444.0
2009-04-30 14:03:00,1.76054,1.7608,1.76054,1.76065,8536576.0
2009-04-30 14:04:00,1.76082,1.76169,1.76082,1.76169,6317367.0
2009-04-30 14:05:00,1.76181,1.76252,1.76181,1.76252,2326370.0
2009-04-30 14:06:00,1.76265,1.76458,1.76265,1.76458,9662880.0
2009-04-30 14:07:00,1.76484,1.76511,1.76484,1.76504,11870880.0
2009-04-30 14:08:00,1.7652,1.76583,1.7652,1.76583,6882811.0
2009-04-30 14:09:00,1.766,1.76638,1.766,1.76619,24274630.0
2009-04-30 14:10:00,1.76622,1.76623,1.76614,1.76618,2765093.0
2009-04-30 14:11:00,1.76632,1.76633,1.76596,1.76633,4689916.0
2009-04-30 14:12:00,1.76641,1.76667,1.76641,1.76656,5593817.0
2009-04-30 14:13:00,1.76663,1.76725,1.76663,1.76725,8793301.0
2009-04-30 14:14:00,1.76742,1.76752,1.7671,1.7671,6402425.0
2009-04-30 14:15:00,1.76692,1.76692,1.76583,1.76583,11178810.0
2009-04-30 14:16:00,1.76619,1.76687,1.76619,1.7667,106283264.0
2009-04-30 14:17:00,1.76674,1.7669,1.76665,1.76675,1492549.0
2009-04-30 14:18:00,1.76652,1.76652,1.76608,1.76608,2797884.0
2009-04-30 14:19:00,1.76599,1.76599,1.76552,1.76552,6838861.0
2009-04-30 14:20:00,1.76568,1.76611,1.76568,1.76611,2974666.0
2009-04-30 14:21:00,1.76637,1.76674,1.76637,1.76674,8880487.0
2009-04-30 14:22:00,1.76673,1.76704,1.76636,1.76704,1983200.0
2009-04-30 14:23:00,1.76703,1.76712,1.76677,1.76677,7048664.0
2009-04-30 14:24:00,1.76691,1.76715,1.76691,1.76715,2377451.0
2009-04-30 14:25:00,1.7674,1.76786,1.7674,1.76786,5063095.0
2009-04-30 14:26:00,1.76793,1.76793,1.76774,1.76774,9964295.0
2009-04-30 14:27:00,1.76774,1.76781,1.76773,1.76773,6340811.0
2009-04-30 14:28:00,1.76746,1.76746,1.76704,1.76722,107726480.0
2009-04-30 14:29:00,1.76719,1.76719,1.76651,1.76685,8933991.0
2009-04-30 14:30:00,1.76683,1.76683,1.76653,1.76653,3995896.0
2009-04-30 14:31:00,1.76652,1.76652,1.76594,1.76594,4861699.0
2009-04-30 14:32:00,1.76589,1.76603,1.76571,1.76603,21353204.0
2009-04-30 14:33:00,1.76611,1.76612,1.76573,1.76612,3659568.0
2009-04-30 14:34:00,1.76623,1.76656,1.76623,1.76656,4785354.0
2009-04-30 14:35:00,1.76677,1.76687,1.76665,1.76687,8973754.0
2009-04-30 14:36:00,1.76698,1.76748,1.76698,1.76748,3599886.0
2009-04-30 14:37:00,1.76737,1.76747,1.76704,1.76704,7497078.0
2009-04-30 14:38:00,1.76677,1.76681,1.76638,1.76638,3371661.0
2009-04-30 14:39:00,1.76619,1.76619,1.7654,1.7654,61497478.0
2009-04-30 14:40:00,1.7652,1.7652,1.7646,1.76474,6351990.0
2009-04-30 14:41:00,1.76478,1.76478,1.76429,1.76429,3080183.0
2009-04-30 14:42:00,1.76434,1.76471,1.76434,1.7646,181958582.0
2009-04-30 14:43:00,1.76474,1.76476,1.76451,1.76466,6558360.0
2009-04-30 14:44:00,1.76472,1.76486,1.7647,1.76476,13617913.0
2009-04-30 14:45:00,1.76488,1.76488,1.7645,1.7645,2481547.0
2009-04-30 14:46:00,1.76437,1.76446,1.76423,1.76435,33046868.0
2009-04-30 14:47:00,1.76452,1.76479,1.76452,1.76462,4663895.0
2009-04-30 14:48:00,1.76477,1.76498,1.76477,1.76498,59507200.0
2009-04-30 14:49:00,1.7651,1.7655,1.7651,1.76513,5753446.0
2009-04-30 14:50:00,1.76514,1.76514,1.76481,1.76481,3254005.0
2009-04-30 14:51:00,1.7648,1.7648,1.76442,1.76442,4622088.0
2009-04-30 14:52:00,1.76432,1.76432,1.76392,1.76392,2599471.0
2009-04-30 14:53:00,1.76401,1.76401,1.76358,1.76358,39046662.0
2009-04-30 14:54:00,1.76357,1.76358,1.76322,1.76333,2049824.0
2009-04-30 14:55:00,1.76334,1.76334,1.76301,1.76301,8838859.0
2009-04-30 14:56:00,1.76302,1.76302,1.76245,1.76245,7809643.0
2009-04-30 14:57:00,1.76234,1.76244,1.76225,1.76244,8164706.0
2009-04-30 14:58:00,1.76268,1.76286,1.76268,1.76272,107999190.0
2009-04-30 14:59:00,1.76252,1.76339,1.76252,1.76339,4808173.0
2009-04-30 15:00:00,1.76342,1.76364,1.76342,1.76364,4597364.0
2009-04-30 15:01:00,1.76361,1.76424,1.76361,1.76424,2582972.0
2009-04-30 15:02:00,1.76416,1.76437,1.76402,1.76402,3811029.0
2009-04-30 15:03:00,1.76379,1.76384,1.76366,1.76366,13053124.0
2009-04-30 15:04:00,1.76352,1.76366,1.76331,1.76366,38345916.0
2009-04-30 15:05:00,1.76344,1.76344,1.76299,1.76299,7785256.0
2009-04-30 15:06:00,1.76297,1.76297,1.76276,1.76276,42314800.0
2009-04-30 15:07:00,1.76277,1.76323,1.76277,1.76323,6713607.0
2009-04-30 15:08:00,1.76326,1.76326,1.76282,1.76282,15900290.0
2009-04-30 15:09:00,1.76269,1.76269,1.76232,1.76232,14607278.0
2009-04-30 15:10:00,1.76206,1.76206,1.76165,1.76165,8050787.0
2009-04-30 15:11:00,1.76163,1.76163,1.76113,1.76113,5319435.0
2009-04-30 15:12:00,1.76107,1.76148,1.76089,1.76148,6203692.0
2009-04-30 15:13:00,1.76153,1.76167,1.76125,1.76125,3933101.0
2009-04-30 15:14:00,1.76103,1.76103,1.76076,1.76084,197305444.0
2009-04-30 15:15:00,1.76068,1.76068,1.75978,1.75978,6155405.0
2009-04-30 15:16:00,1.75972,1.75972,1.75944,1.75944,11208944.0
2009-04-30 15:17:00,1.75937,1.75937,1.75901,1.75901,2206975.0
2009-04-30 15:18:00,1.75908,1.75908,1.75865,1.75868,21389003.0
2009-04-30 15:19:00,1.75865,1.75897,1.75841,1.75897,3864481.0
2009-04-30 15:20:00,1.75903,1.75947,1.75903,1.75939,4138056.0
2009-04-30 15:21:00,1.75913,1.75913,1.75881,1.75881,2080498.0
2009-04-30 15:22:00,1.75879,1.75879,1.75823,1.75823,3325250.0
2009-04-30 15:23:00,1.75825,1.75836,1.75815,1.75836,4603021.0
2009-04-30 15:24:00,1.75844,1.75872,1.75799,1.75799,14369823.0
2009-04-30 15:25:00,1.75803,1.75812,1.7579,1.7579,2905101.0
2009-04-30 15:26:00,1.75797,1.75872,1.75797,1.75872,53072712.0
2009-04-30 15:27:00,1.75881,1.75901,1.75881,1.759,8492312.0
2009-04-30 15:28:00,1.75909,1.7594,1.75909,1.7594,9347575.0
2009-04-30 15:29:00,1.7594,1.75969,1.7594,1.75961,6937439.0
2009-04-30 15:30:00,1.75978,1.76083,1.75978,1.76062,132888240.0
2009-04-30 15:31:00,1.76059,1.76126,1.76059,1.76126,2825289.0
2009-04-30 15:32:00,1.76113,1.76113,1.76021,1.76078,79014560.0
2009-04-30 15:33:00,1.76092,1.76092,1.75992,1.75992,8141639.0
2009-04-30 15:34:00,1.75985,1.75992,1.75979,1.75992,5536733.0
2009-04-30 15:35:00,1.75989,1.75989,1.75958,1.7596,9016045.0
2009-04-30 15:36:00,1.75978,1.76015,1.75978,1.76012,8635779.0
2009-04-30 15:37:00,1.76035,1.7605,1.76035,1.7605,5117065.0
2009-04-30 15:38:00,1.76048,1.76048,1.75997,1.75997,1195696.0
2009-04-30 15:39:00,1.75973,1.75973,1.75913,1.75928,5507694.0
2009-04-30 15:40:00,1.75926,1.75966,1.75926,1.75957,6181846.0
2009-04-30 15:41:00,1.75956,1.75956,1.75884,1.75884,9447921.0
2009-04-30 15:42:00,1.7588,1.7588,1.75834,1.7584,1786276.0
2009-04-30 15:43:00,1.75833,1.75833,1.75796,1.75796,9001598.0
2009-04-30 15:44:00,1.75804,1.75804,1.75673,1.75708,157368315.0
2009-04-30 15:45:00,1.75731,1.75803,1.75724,1.75803,3585600.0
2009-04-30 15:46:00,1.758,1.75833,1.758,1.75833,3541025.0
2009-04-30 15:47:00,1.75834,1.75876,1.75834,1.75876,3216312.0
2009-04-30 15:48:00,1.75882,1.75882,1.75839,1.75864,1728188.0
2009-04-30 15:49:00,1.75859,1.75896,1.75859,1.75888,4470232.0
2009-04-30 15:50:00,1.75898,1.75949,1.75898,1.75938,5501100.0
2009-04-30 15:51:00,1.75957,1.7596,1.75948,1.75954,4271059.0
2009-04-30 15:52:00,1.75957,1.75972,1.75932,1.75961,17616092.0
2009-04-30 15:53:00,1.75949,1.75949,1.75871,1.75871,3131743.0
2009-04-30 15:54:00,1.75878,1.75893,1.75876,1.75882,9617841.0
2009-04-30 15:55:00,1.75868,1.75868,1.75847,1.75852,3961467.0
2009-04-30 15:56:00,1.7585,1.75854,1.75813,1.75813,39377723.0
2009-04-30 15:57:00,1.75806,1.75806,1.7576,1.7576,7245791.0
2009-04-30 15:58:00,1.7577,1.758,1.7577,1.75797,26746620.0
2009-04-30 15:59:00,1.75786,1.75786,1.757,1.757,10912777.0
2009-04-30 16:00:00,1.75695,1.75745,1.75695,1.75745,10078484.0
2009-04-30 16:01:00,1.75764,1.75798,1.75764,1.75783,2460030.0
2009-04-30 16:02:00,1.75775,1.758,1.75775,1.75789,60554760.0
2009-04-30 16:03:00,1.75784,1.75784,1.75748,1.75778,25454092.0
2009-04-30 16:04:00,1.75784,1.75784,1.75768,1.7578,3289536.0
2009-04-30 16:05:00,1.75778,1.7578,1.7577,1.75777,3881708.0
2009-04-30 16:06:00,1.75799,1.75838,1.75799,1.75823,10114495.0
2009-04-30 16:07:00,1.75821,1.75834,1.75797,1.75814,5740290.0
2009-04-30 16:08:00,1.75809,1.75809,1.75761,1.75761,15615408.0
2009-04-30 16:09:00,1.75746,1.75753,1.75735,1.75735,3287245.0
2009-04-30 16:10:00,1.7574,1.75797,1.7574,1.75788,12265619.0
2009-04-30 16:11:00,1.75791,1.75814,1.75791,1.75814,900783.0
2009-04-30 16:12:00,1.75818,1.75823,1.75809,1.75809,92733984.0
2009-04-30 16:13:00,1.75809,1.75809,1.75775,1.75775,5371747.0
2009-04-30 16:14:00,1.75762,1.75785,1.75758,1.75785,7078971.0
2009-04-30 16:15:00,1.75761,1.75766,1.75751,1.75766,7834445.0
2009-04-30 16:16:00,1.75773,1.75795,1.75773,1.75795,12634743.0
2009-04-30 16:17:00,1.758,1.75861,1.758,1.75861,3464631.0
2009-04-30 16:18:00,1.75888,1.75935,1.75888,1.75935,2044874.0
2009-04-30 16:19:00,1.75916,1.75934,1.75903,1.75934,8489936.0
2009-04-30 16:20:00,1.75938,1.76014,1.75938,1.76014,3764218.0
2009-04-30 16:21:00,1.76012,1.76012,1.75989,1.76002,1082155.0
2009-04-30 16:22:00,1.76022,1.76027,1.75975,1.75975,10617106.0
2009-04-30 16:23:00,1.75965,1.76013,1.75965,1.75998,8784622.0
2009-04-30 16:24:00,1.75984,1.75984,1.75896,1.75896,4386177.0
2009-04-30 16:25:00,1.75884,1.75884,1.75854,1.75854,15237139.0
2009-04-30 16:26:00,1.7584,1.7584,1.75826,1.75826,4019084.0
2009-04-30 16:27:00,1.75817,1.75817,1.75789,1.75794,3121541.0
2009-04-30 16:28:00,1.7579,1.7579,1.75687,1.75716,12495195.0
2009-04-30 16:29:00,1.75733,1.75773,1.75733,1.75767,6737392.0
2009-04-30 16:30:00,1.75775,1.75788,1.75742,1.75742,10633537.0
2009-04-30 16:31:00,1.75734,1.75737,1.75712,1.75712,7550463.0
2009-04-30 16:32:00,1.75706,1.75706,1.75679,1.75684,10151780.0
2009-04-30 16:33:00,1.75675,1.75676,1.75653,1.75656,5611281.0
2009-04-30 16:34:00,1.7565,1.7565,1.75622,1.75622,8634687.0
2009-04-30 16:35:00,1.75625,1.75625,1.75596,1.75599,3699680.0
2009-04-30 16:36:00,1.7556,1.75593,1.7556,1.75568,5986958.0
2009-04-30 16:37:00,1.75569,1.75569,1.75536,1.75539,13862224.0
2009-04-30 16:38:00,1.75538,1.75538,1.75504,1.75504,13104703.0
2009-04-30 16:39:00,1.755,1.755,1.7547,1.7547,3382012.0
2009-04-30 16:40:00,1.75445,1.75532,1.75445,1.75532,71258560.0
2009-04-30 16:41:00,1.75536,1.75537,1.75512,1.75512,71962432.0
2009-04-30 16:42:00,1.75507,1.75536,1.75499,1.75534,7115766.0
2009-04-30 16:43:00,1.7553,1.7553,1.75503,1.75503,17829633.0
2009-04-30 16:44:00,1.75489,1.75489,1.75462,1.75462,6612059.0
2009-04-30 16:45:00,1.7546,1.75475,1.75428,1.75428,4947784.0
2009-04-30 16:46:00,1.75419,1.75477,1.75418,1.75476,20190184.0
2009-04-30 16:47:00,1.75477,1.75514,1.75477,1.75514,14343995.0
2009-04-30 16:48:00,1.75505,1.75561,1.75505,1.75536,1341523.0
2009-04-30 16:49:00,1.75527,1.75527,1.75502,1.75525,4852161.0
2009-04-30 16:50:00,1.75535,1.75575,1.75509,1.75575,4039985.0
2009-04-30 16:51:00,1.75574,1.75605,1.75574,1.75604,9371447.0
2009-04-30 16:52:00,1.75613,1.75647,1.75607,1.75647,8554282.0
2009-04-30 16:53:00,1.75648,1.75689,1.75648,1.75676,3161768.0
2009-04-30 16:54:00,1.75724,1.75759,1.75711,1.75759,6992604.0
2009-04-30 16:55:00,1.75765,1.75771,1.75759,1.75766,4396679.0
2009-04-30 16:56:00,1.75774,1.75858,1.75774,1.75858,3309503.0
2009-04-30 16:57:00,1.75863,1.759,1.75862,1.759,14655013.0
2009-04-30 16:58:00,1.75909,1.76045,1.75909,1.76045,27137750.0
2009-04-30 16:59:00,1.76044,1.76078,1.7604,1.7604,6716666.0
2009-04-30 17:00:00,1.76036,1.76036,1.75994,1.75998,8514554.0
2009-04-30 17:01:00,1.7601,1.76067,1.7601,1.76067,5042751.0
2009-04-30 17:02:00,1.76073,1.76131,1.76073,1.76131,7876690.0
2009-04-30 17:03:00,1.76147,1.76219,1.76147,1.76219,26064435.0
2009-04-30 17:04:00,1.76238,1.76278,1.76238,1.76273,5556846.0
2009-04-30 17:05:00,1.76275,1.76275,1.76241,1.76241,39666884.0
2009-04-30 17:06:00,1.76236,1.76251,1.76214,1.76214,6440410.0
2009-04-30 17:07:00,1.76219,1.76266,1.76216,1.76266,2938204.0
2009-04-30 17:08:00,1.76272,1.76411,1.76272,1.76411,59783400.0
2009-04-30 17:09:00,1.76421,1.76436,1.76418,1.76435,14046113.0
2009-04-30 17:10:00,1.76438,1.76459,1.76429,1.76459,46538403.0
2009-04-30 17:11:00,1.76464,1.76509,1.76463,1.76509,9362043.0
2009-04-30 17:12:00,1.765,1.76513,1.76475,1.76475,8217486.0
2009-04-30 17:13:00,1.76455,1.76486,1.7645,1.76486,2879069.0
2009-04-30 17:14:00,1.76509,1.76536,1.76509,1.7653,1237365.0
2009-04-30 17:15:00,1.76542,1.76542,1.76511,1.76511,4967485.0
2009-04-30 17:16:00,1.76508,1.76574,1.76508,1.76574,6140706.0
2009-04-30 17:17:00,1.76592,1.76649,1.76592,1.76594,3623209.0
2009-04-30 17:18:00,1.76562,1.76562,1.76494,1.76494,8645048.0
2009-04-30 17:19:00,1.76491,1.76495,1.76473,1.76473,10779649.0
2009-04-30 17:20:00,1.76463,1.76464,1.76435,1.76439,3682988.0
2009-04-30 17:21:00,1.76439,1.76455,1.7643,1.76455,14562600.0
2009-04-30 17:22:00,1.76453,1.76458,1.76437,1.76441,10895923.0
2009-04-30 17:23:00,1.76414,1.76414,1.76356,1.76367,7035465.0
2009-04-30 17:24:00,1.76378,1.76461,1.76378,1.76461,17533401.0
2009-04-30 17:25:00,1.76485,1.76525,1.76476,1.76502,6765851.0
2009-04-30 17:26:00,1.76506,1.76576,1.76506,1.76576,20712800.0
2009-04-30 17:27:00,1.7658,1.76589,1.76557,1.76572,15623326.0
2009-04-30 17:28:00,1.76552,1.76558,1.76532,1.76533,12352502.0
2009-04-30 17:29:00,1.76517,1.76526,1.76496,1.76502,5404979.0
2009-04-30 17:30:00,1.76498,1.76498,1.7646,1.76497,2310529.0
2009-04-30 17:31:00,1.76492,1.76492,1.76448,1.76448,5939310.0
2009-04-30 17:32:00,1.76446,1.76446,1.76416,1.76419,1285511.0
2009-04-30 17:33:00,1.76423,1.76423,1.76378,1.76378,6791005.0
2009-04-30 17:34:00,1.76372,1.76372,1.76265,1.76265,7521353.0
2009-04-30 17:35:00,1.76288,1.76322,1.76288,1.76318,5195045.0
2009-04-30 17:36:00,1.76325,1.76355,1.76325,1.76355,1252274.0
2009-04-30 17:37:00,1.76361,1.76388,1.76355,1.76388,8641896.0
2009-04-30 17:38:00,1.76391,1.76593,1.76391,1.76593,64936560.0
2009-04-30 17:39:00,1.76595,1.76791,1.76595,1.76782,37509420.0
2009-04-30 17:40:00,1.76791,1.76813,1.76757,1.76757,8543036.0
2009-04-30 17:41:00,1.76743,1.76754,1.76732,1.76732,13569965.0
2009-04-30 17:42:00,1.76727,1.76727,1.76652,1.76695,93536422.0
2009-04-30 17:43:00,1.76706,1.76706,1.76659,1.76659,9065882.0
2009-04-30 17:44:00,1.76645,1.76645,1.76623,1.76637,5569442.0
2009-04-30 17:45:00,1.76643,1.76646,1.76616,1.76616,2912312.0
2009-04-30 17:46:00,1.76603,1.76603,1.76445,1.76446,101508680.0
2009-04-30 17:47:00,1.76447,1.76479,1.76447,1.76479,15270777.0
2009-04-30 17:48:00,1.76483,1.76495,1.76453,1.76453,4245245.0
2009-04-30 17:49:00,1.7645,1.76506,1.7645,1.76506,10178867.0
2009-04-30 17:50:00,1.76522,1.76542,1.76515,1.76515,4137326.0
2009-04-30 17:51:00,1.76531,1.76581,1.76531,1.76581,15467602.0
2009-04-30 17:52:00,1.76595,1.76624,1.76587,1.76624,3264355.0
2009-04-30 17:53:00,1.76628,1.76651,1.76501,1.76645,4873000.0
2009-04-30 17:54:00,1.7666,1.76694,1.7666,1.76694,15628972.0
2009-04-30 17:55:00,1.76696,1.76723,1.76696,1.76723,11655314.0
2009-04-30 17:56:00,1.7673,1.76764,1.76728,1.76764,1907507.0
2009-04-30 17:57:00,1.7677,1.76789,1.76762,1.76789,13301775.0
2009-04-30 17:58:00,1.76793,1.76808,1.76784,1.76784,2903365.0
2009-04-30 17:59:00,1.76765,1.76765,1.76711,1.76711,5821634.0
2009-04-30 18:00:00,1.76708,1.76708,1.76669,1.76676,6053213.0
2009-04-30 18:01:00,1.76671,1.76671,1.76644,1.76644,3922298.0
2009-04-30 18:02:00,1.76637,1.76637,1.76593,1.76605,16816973.0
2009-04-30 18:03:00,1.7662,1.76651,1.7662,1.76635,6608915.0
2009-04-30 18:04:00,1.76638,1.76648,1.76629,1.76648,2984637.0
2009-04-30 18:05:00,1.76643,1.76643,1.76627,1.76636,7648616.0
2009-04-30 18:06:00,1.76641,1.76728,1.76641,1.76726,146780040.0
2009-04-30 18:07:00,1.76745,1.76811,1.76745,1.76811,15915629.0
2009-04-30 18:08:00,1.76814,1.76843,1.76814,1.76843,8970613.0
2009-04-30 18:09:00,1.76849,1.76889,1.76849,1.76889,10006034.0
2009-04-30 18:10:00,1.76914,1.7695,1.76914,1.7695,3875422.0
2009-04-30 18:11:00,1.76948,1.76964,1.76922,1.76964,4425304.0
2009-04-30 18:12:00,1.76979,1.77013,1.76979,1.77013,6859943.0
2009-04-30 18:13:00,1.77019,1.77088,1.77019,1.77088,4934722.0
2009-04-30 18:14:00,1.77091,1.77095,1.77061,1.77061,40231913.0
2009-04-30 18:15:00,1.77048,1.77048,1.77025,1.77029,3371245.0
2009-04-30 18:16:00,1.77024,1.77024,1.76961,1.77016,5844857.0
2009-04-30 18:17:00,1.77042,1.77153,1.77042,1.77153,9071543.0
2009-04-30 18:18:00,1.77159,1.77159,1.7711,1.7711,4153628.0
2009-04-30 18:19:00,1.77092,1.77111,1.77092,1.77101,8996502.0
2009-04-30 18:20:00,1.7711,1.7716,1.77081,1.7716,10197070.0
2009-04-30 18:21:00,1.77175,1.77175,1.77128,1.77128,4382673.0
2009-04-30 18:22:00,1.7712,1.7712,1.77028,1.77028,15708182.0
2009-04-30 18:23:00,1.77012,1.77012,1.76923,1.76923,4958041.0
2009-04-30 18:24:00,1.76907,1.76917,1.76866,1.76917,3705111.0
2009-04-30 18:25:00,1.76927,1.76935,1.769,1.769,7349285.0
2009-04-30 18:26:00,1.76901,1.76912,1.76894,1.76894,34613352.0
2009-04-30 18:27:00,1.76882,1.76882,1.76861,1.76863,4120466.0
2009-04-30 18:28:00,1.76863,1.76895,1.76863,1.76895,6572136.0
2009-04-30 18:29:00,1.76906,1.76933,1.7689,1.76933,10485158.0
2009-04-30 18:30:00,1.76947,1.7699,1.76947,1.7699,8575668.0
2009-04-30 18:31:00,1.77009,1.77065,1.77009,1.77065,20484208.0
2009-04-30 18:32:00,1.77101,1.77129,1.77091,1.77091,13748582.0
2009-04-30 18:33:00,1.77061,1.77067,1.76998,1.77067,3298351.0
2009-04-30 18:34:00,1.77071,1.77106,1.7706,1.77106,14360464.0
2009-04-30 18:35:00,1.77111,1.77144,1.77111,1.77143,3821787.0
2009-04-30 18:36:00,1.7715,1.77176,1.77149,1.77176,18931082.0
2009-04-30 18:37:00,1.77178,1.77213,1.77145,1.77191,8421243.0
2009-04-30 18:38:00,1.77174,1.77174,1.77159,1.77166,7318540.0
2009-04-30 18:39:00,1.77164,1.77202,1.77164,1.77199,7383677.0
2009-04-30 18:40:00,1.77224,1.77256,1.77196,1.77207,13690761.0
2009-04-30 18:41:00,1.77238,1.77238,1.77219,1.77219,3295843.0
2009-04-30 18:42:00,1.77234,1.77234,1.77197,1.77197,26437290.0
2009-04-30 18:43:00,1.77199,1.77199,1.77177,1.77177,6647479.0
2009-04-30 18:44:00,1.77174,1.77174,1.77107,1.7711,6004707.0
2009-04-30 18:45:00,1.77104,1.77104,1.77056,1.77056,2105065.0
2009-04-30 18:46:00,1.7706,1.7706,1.77024,1.77024,7345761.0
2009-04-30 18:47:00,1.77028,1.77028,1.76987,1.76987,864302.0
2009-04-30 18:48:00,1.77003,1.77075,1.77003,1.77075,1952801.0
2009-04-30 18:49:00,1.77087,1.77087,1.7707,1.7707,14655527.0
2009-04-30 18:50:00,1.77074,1.7709,1.77074,1.77074,3985783.0
2009-04-30 18:51:00,1.7706,1.7706,1.77033,1.77038,9810635.0
2009-04-30 18:52:00,1.77034,1.77038,1.77009,1.77009,5891424.0
2009-04-30 18:53:00,1.77,1.77007,1.76962,1.76989,10609659.0
2009-04-30 18:54:00,1.7698,1.76984,1.76921,1.76921,9817184.0
2009-04-30 18:55:00,1.76922,1.76929,1.7691,1.76923,10602638.0
2009-04-30 18:56:00,1.76924,1.76948,1.76917,1.76917,12363945.0
2009-04-30 18:57:00,1.76895,1.76895,1.76846,1.76846,1630282.0
2009-04-30 18:58:00,1.76839,1.76839,1.76744,1.76744,4739928.0
2009-04-30 18:59:00,1.76747,1.76771,1.76747,1.76761,2690410.0
2009-04-30 19:00:00,1.7677,1.76776,1.76755,1.76769,22257913.0
2009-04-30 19:01:00,1.76767,1.76767,1.76714,1.76714,7998000.0
2009-04-30 19:02:00,1.76718,1.76755,1.76704,1.76755,5832850.0
2009-04-30 19:03:00,1.76765,1.76805,1.76765,1.76805,12698182.0
2009-04-30 19:04:00,1.76795,1.76825,1.76795,1.76798,6402910.0
2009-04-30 19:05:00,1.76806,1.76821,1.76793,1.76793,3825543.0
2009-04-30 19:06:00,1.76783,1.7679,1.76777,1.76778,2326270.0
2009-04-30 19:07:00,1.76776,1.76796,1.76763,1.76789,7419154.0
2009-04-30 19:08:00,1.76788,1.76815,1.76785,1.76815,15475712.0
2009-04-30 19:09:00,1.76817,1.76817,1.76788,1.76788,19742457.0
2009-04-30 19:10:00,1.76781,1.76788,1.7677,1.7677,4453345.0
2009-04-30 19:11:00,1.76755,1.7676,1.7672,1.76757,2869292.0
2009-04-30 19:12:00,1.76757,1.76775,1.76757,1.76775,30047245.0
2009-04-30 19:13:00,1.76781,1.76791,1.76776,1.76785,20519140.0
2009-04-30 19:14:00,1.76779,1.76779,1.76714,1.76714,3472744.0
2009-04-30 19:15:00,1.76729,1.76788,1.76729,1.76788,10884537.0
2009-04-30 19:16:00,1.76784,1.7679,1.76765,1.76779,7968152.0
2009-04-30 19:17:00,1.76793,1.76852,1.76792,1.76852,5969608.0
2009-04-30 19:18:00,1.76834,1.76834,1.76795,1.76795,4242780.0
2009-04-30 19:19:00,1.76784,1.76794,1.76784,1.76784,8269747.0
2009-04-30 19:20:00,1.76783,1.76783,1.76766,1.76775,4457190.0
2009-04-30 19:21:00,1.76764,1.7678,1.76758,1.76758,10730281.0
2009-04-30 19:22:00,1.76762,1.76762,1.76742,1.76742,25523256.0
2009-04-30 19:23:00,1.76731,1.76731,1.76704,1.76713,5721263.0
2009-04-30 19:24:00,1.76696,1.76696,1.76658,1.76658,8306498.0
2009-04-30 19:25:00,1.76651,1.76651,1.76566,1.7658,2828623.0
2009-04-30 19:26:00,1.7658,1.76595,1.76577,1.76595,16959306.0
2009-04-30 19:27:00,1.76592,1.76674,1.76592,1.76674,5048397.0
2009-04-30 19:28:00,1.76695,1.76716,1.76681,1.76681,3310644.0
2009-04-30 19:29:00,1.76686,1.76706,1.76666,1.76706,8885436.0
2009-04-30 19:30:00,1.76705,1.76712,1.76675,1.76675,8378400.0
2009-04-30 19:31:00,1.76654,1.76673,1.76629,1.76673,15735775.0
2009-04-30 19:32:00,1.7668,1.76682,1.76667,1.76674,7337546.0
2009-04-30 19:33:00,1.76646,1.76646,1.76588,1.76599,7258406.0
2009-04-30 19:34:00,1.76594,1.76594,1.76476,1.76476,13152636.0
2009-04-30 19:35:00,1.76469,1.76475,1.76465,1.76472,14306174.0
2009-04-30 19:36:00,1.76497,1.76612,1.76478,1.76612,3405468.0
2009-04-30 19:37:00,1.766,1.766,1.76548,1.76566,7618704.0
2009-04-30 19:38:00,1.76551,1.76551,1.76525,1.7653,1905002.0
2009-04-30 19:39:00,1.76535,1.76542,1.76511,1.76511,8613720.0
2009-04-30 19:40:00,1.76534,1.76567,1.76534,1.76557,18277762.0
2009-04-30 19:41:00,1.76527,1.76591,1.76527,1.76591,39657678.0
2009-04-30 19:42:00,1.76591,1.76591,1.76516,1.76516,12212648.0
2009-04-30 19:43:00,1.76514,1.7654,1.76499,1.76539,10376035.0
2009-04-30 19:44:00,1.76515,1.76588,1.76515,1.76588,12249533.0
2009-04-30 19:45:00,1.76589,1.76619,1.76589,1.76614,2470674.0
2009-04-30 19:46:00,1.76606,1.76606,1.76484,1.76484,9792241.0
2009-04-30 19:47:00,1.76477,1.76483,1.76461,1.76461,5947650.0
2009-04-30 19:48:00,1.76459,1.76469,1.76444,1.76452,2806254.0
2009-04-30 19:49:00,1.76434,1.76434,1.76408,1.76424,5863337.0
2009-04-30 19:50:00,1.76422,1.76464,1.76422,1.76455,6421943.0
2009-04-30 19:51:00,1.76463,1.76513,1.76463,1.76507,11934207.0
2009-04-30 19:52:00,1.76523,1.7655,1.76523,1.7655,13382653.0
2009-04-30 19:53:00,1.76551,1.76576,1.76547,1.76576,2676146.0
2009-04-30 19:54:00,1.76582,1.76619,1.76473,1.76619,3020059.0
2009-04-30 19:55:00,1.76626,1.76649,1.7662,1.76649,3429312.0
2009-04-30 19:56:00,1.76672,1.76672,1.76626,1.76626,2722895.0
2009-04-30 19:57:00,1.76622,1.76622,1.76581,1.76598,5555170.0
2009-04-30 19:58:00,1.76596,1.76598,1.76581,1.76592,4983180.0
2009-04-30 19:59:00,1.76597,1.76613,1.76568,1.76607,8614907.0
2009-04-30 20:00:00,1.76593,1.76593,1.7655,1.7655,13156710.0
2009-04-30 20:01:00,1.76563,1.76567,1.76533,1.7656,5514139.0
2009-04-30 20:02:00,1.7655,1.76562,1.76525,1.76526,2566318.0
2009-04-30 20:03:00,1.76533,1.76628,1.76533,1.76628,8965009.0
2009-04-30 20:04:00,1.76627,1.7666,1.76627,1.7666,14733944.0
2009-04-30 20:05:00,1.76661,1.76688,1.76658,1.76685,8841542.0
2009-04-30 20:06:00,1.76702,1.76732,1.76676,1.76732,4756221.0
2009-04-30 20:07:00,1.76734,1.76758,1.76729,1.76757,10158107.0
2009-04-30 20:08:00,1.76765,1.76794,1.76765,1.76794,5770455.0
2009-04-30 20:09:00,1.76797,1.76813,1.76797,1.76799,3951645.0
2009-04-30 20:10:00,1.7679,1.768,1.7677,1.768,3064428.0
2009-04-30 20:11:00,1.76799,1.76831,1.76799,1.76831,10462630.0
2009-04-30 20:12:00,1.76834,1.76863,1.76802,1.76863,3823530.0
2009-04-30 20:13:00,1.76867,1.76921,1.76858,1.76921,9713123.0
2009-04-30 20:14:00,1.76926,1.76926,1.76906,1.76926,13523223.0
2009-04-30 20:15:00,1.76949,1.76966,1.76947,1.76949,8014407.0
2009-04-30 20:16:00,1.76955,1.76973,1.76948,1.76948,10422193.0
2009-04-30 20:17:00,1.76938,1.76947,1.76934,1.76947,19114868.0
2009-04-30 20:18:00,1.76952,1.76965,1.76946,1.76958,2811635.0
2009-04-30 20:19:00,1.76964,1.76969,1.76954,1.76954,4549067.0
2009-04-30 20:20:00,1.76943,1.76943,1.7692,1.76934,2216203.0
2009-04-30 20:21:00,1.7694,1.76978,1.7694,1.76964,10669004.0
2009-04-30 20:22:00,1.76964,1.76982,1.76964,1.76982,28000210.0
2009-04-30 20:23:00,1.76989,1.76989,1.76945,1.76945,6907446.0
2009-04-30 20:24:00,1.76932,1.76932,1.76893,1.76896,7385233.0
2009-04-30 20:25:00,1.76889,1.76901,1.76889,1.76893,9343347.0
2009-04-30 20:26:00,1.76902,1.76935,1.76902,1.76933,7466395.0
2009-04-30 20:27:00,1.76929,1.76929,1.76901,1.76903,6221730.0
2009-04-30 20:28:00,1.76911,1.76919,1.76896,1.76909,12151134.0
2009-04-30 20:29:00,1.76912,1.76915,1.76906,1.76907,7010050.0
2009-04-30 20:30:00,1.76909,1.76932,1.76909,1.76913,26711261.0
2009-04-30 20:31:00,1.76914,1.76922,1.76907,1.76911,4615025.0
2009-04-30 20:32:00,1.76896,1.76896,1.76816,1.76816,7695511.0
2009-04-30 20:33:00,1.76793,1.76875,1.76793,1.76875,5079527.0
2009-04-30 20:34:00,1.76885,1.76889,1.76875,1.76889,9179676.0
2009-04-30 20:35:00,1.76879,1.76886,1.7687,1.76883,7622327.0
2009-04-30 20:36:00,1.76882,1.76895,1.76858,1.76858,6303375.0
2009-04-30 20:37:00,1.7684,1.76858,1.76829,1.76846,8149865.0
2009-04-30 20:38:00,1.76853,1.76861,1.7684,1.7684,12717616.0
2009-04-30 20:39:00,1.76837,1.7684,1.76787,1.76835,3068020.0
2009-04-30 20:40:00,1.76831,1.76867,1.76831,1.76867,2112168.0
2009-04-30 20:41:00,1.76887,1.76952,1.76887,1.76952,7672988.0
2009-04-30 20:42:00,1.76965,1.76974,1.76927,1.76947,4870938.0
2009-04-30 20:43:00,1.76936,1.76936,1.76906,1.76906,5550987.0
2009-04-30 20:44:00,1.76896,1.76896,1.76854,1.76856,13083609.0
2009-04-30 20:45:00,1.76855,1.76857,1.76839,1.7684,1347593.0
2009-04-30 20:46:00,1.76845,1.76857,1.76816,1.76816,5555942.0
2009-04-30 20:47:00,1.76794,1.76804,1.76793,1.76803,2359408.0
2009-04-30 20:48:00,1.76808,1.76812,1.7679,1.7679,12217315.0
2009-04-30 20:49:00,1.76772,1.76772,1.76741,1.76741,3308695.0
2009-04-30 20:50:00,1.76739,1.76743,1.76725,1.76736,8917485.0
2009-04-30 20:51:00,1.76706,1.76711,1.76695,1.76695,6936597.0
2009-04-30 20:52:00,1.76671,1.76671,1.76657,1.76668,14473452.0
2009-04-30 20:53:00,1.76652,1.76652,1.76625,1.76626,5008135.0
2009-04-30 20:54:00,1.76618,1.76621,1.76612,1.76612,3222360.0
2009-04-30 20:55:00,1.76616,1.76633,1.76616,1.76626,7280245.0
2009-04-30 20:56:00,1.76622,1.76641,1.76612,1.76612,9556643.0
2009-04-30 20:57:00,1.76609,1.76609,1.76567,1.76567,9339277.0
2009-04-30 20:58:00,1.76572,1.76572,1.76548,1.76563,1491868.0
2009-04-30 20:59:00,1.76578,1.76623,1.76578,1.76623,3817876.0
2009-04-30 21:00:00,1.76634,1.7675,1.76634,1.7675,8423757.0
2009-04-30 21:01:00,1.76751,1.76779,1.76751,1.76779,6780683.0
2009-04-30 21:02:00,1.76773,1.76803,1.76769,1.76795,14519673.0
2009-04-30 21:03:00,1.76809,1.76844,1.76809,1.76844,4263348.0
2009-04-30 21:04:00,1.76849,1.76849,1.76836,1.76837,4849255.0
2009-04-30 21:05:00,1.76857,1.76932,1.76857,1.76932,5378052.0
2009-04-30 21:06:00,1.76926,1.76931,1.76905,1.76905,3696761.0
2009-04-30 21:07:00,1.76891,1.76902,1.76863,1.76863,1154043.0
2009-04-30 21:08:00,1.76869,1.76869,1.7683,1.76842,8527067.0
2009-04-30 21:09:00,1.76816,1.76816,1.76746,1.76746,3219484.0
2009-04-30 21:10:00,1.76721,1.76721,1.76631,1.76631,3090304.0
2009-04-30 21:11:00,1.76626,1.76654,1.76626,1.76636,2775408.0
2009-04-30 21:12:00,1.76646,1.76677,1.76646,1.76677,2143828.0
2009-04-30 21:13:00,1.76679,1.76681,1.7665,1.7665,3050311.0
2009-04-30 21:14:00,1.76694,1.7678,1.76694,1.7678,2458852.0
2009-04-30 21:15:00,1.76786,1.76786,1.76721,1.76758,7665915.0
2009-04-30 21:16:00,1.7677,1.76816,1.76766,1.76816,6474056.0
2009-04-30 21:17:00,1.76837,1.76859,1.76837,1.76859,15621769.0
2009-04-30 21:18:00,1.76847,1.76849,1.76807,1.76819,6183537.0
2009-04-30 21:19:00,1.76813,1.76813,1.76783,1.76783,4950107.0
2009-04-30 21:20:00,1.76765,1.76767,1.76748,1.76752,7593397.0
2009-04-30 21:21:00,1.76747,1.76747,1.76703,1.76703,17081944.0
2009-04-30 21:22:00,1.76685,1.76727,1.76685,1.76713,17536804.0
2009-04-30 21:23:00,1.76712,1.7675,1.76702,1.7675,7491425.0
2009-04-30 21:24:00,1.76746,1.76746,1.76689,1.76689,5005224.0
2009-04-30 21:25:00,1.76677,1.76729,1.76673,1.76729,6526831.0
2009-04-30 21:26:00,1.76722,1.7673,1.7672,1.76724,14969260.0
2009-04-30 21:27:00,1.76744,1.76796,1.76744,1.76796,14705852.0
2009-04-30 21:28:00,1.76803,1.76803,1.76783,1.76783,10034453.0
2009-04-30 21:29:00,1.76765,1.76765,1.76726,1.76726,2288299.0
2009-04-30 21:30:00,1.76717,1.76717,1.76657,1.76657,6801555.0
2009-04-30 21:31:00,1.76644,1.76651,1.76619,1.76619,22538920.0
2009-04-30 21:32:00,1.76598,1.76619,1.76594,1.76619,2841917.0
2009-04-30 21:33:00,1.76637,1.76637,1.76592,1.76592,23914270.0
2009-04-30 21:34:00,1.76593,1.76643,1.76593,1.76643,1515738.0
2009-04-30 21:35:00,1.76629,1.76637,1.76607,1.76637,4856257.0
2009-04-30 21:36:00,1.76638,1.76675,1.76638,1.76675,6256313.0
2009-04-30 21:37:00,1.76673,1.76686,1.76652,1.76686,2321782.0
2009-04-30 21:38:00,1.76667,1.76667,1.76585,1.76585,4574922.0
2009-04-30 21:39:00,1.76592,1.76592,1.76569,1.76569,20682413.0
2009-04-30 21:40:00,1.76588,1.76608,1.76588,1.76608,5393397.0
2009-04-30 21:41:00,1.76639,1.76687,1.76639,1.76687,3816103.0
2009-04-30 21:42:00,1.76686,1.76693,1.76678,1.76678,4587016.0
2009-04-30 21:43:00,1.76691,1.76716,1.76679,1.76679,6364132.0
2009-04-30 21:44:00,1.76645,1.76645,1.76585,1.76585,8347118.0
2009-04-30 21:45:00,1.76585,1.76585,1.76568,1.76574,3850967.0
2009-04-30 21:46:00,1.76568,1.76579,1.76554,1.76568,4184024.0
2009-04-30 21:47:00,1.76545,1.76546,1.76515,1.76533,4167447.0
2009-04-30 21:48:00,1.76533,1.76572,1.76533,1.76572,10537678.0
2009-04-30 21:49:00,1.7657,1.76582,1.76569,1.76582,3171711.0
2009-04-30 21:50:00,1.7658,1.76588,1.7656,1.76561,12188319.0
2009-04-30 21:51:00,1.76568,1.76601,1.76568,1.76586,10547967.0
2009-04-30 21:52:00,1.76565,1.76574,1.76553,1.76574,4161707.0
2009-04-30 21:53:00,1.76565,1.76577,1.76547,1.76558,17642581.0
2009-04-30 21:54:00,1.76559,1.76559,1.76542,1.76542,4016145.0
2009-04-30 21:55:00,1.76551,1.76555,1.76535,1.76548,2683876.0
2009-04-30 21:56:00,1.76539,1.76539,1.76514,1.76514,6764060.0
2009-04-30 21:57:00,1.76514,1.76542,1.76511,1.76511,16119843.0
2009-04-30 21:58:00,1.76483,1.76483,1.76464,1.76464,2488395.0
2009-04-30 21:59:00,1.76473,1.76488,1.76447,1.76447,23149789.0
2009-04-30 22:00:00,1.76407,1.76419,1.76365,1.76365,6954440.0
2009-04-30 22:01:00,1.76354,1.76354,1.76306,1.76306,11489522.0
2009-04-30 22:02:00,1.76303,1.76316,1.76302,1.76302,6023523.0
2009-04-30 22:03:00,1.76317,1.76338,1.7631,1.76338,15136926.0
2009-04-30 22:04:00,1.76335,1.76372,1.76335,1.76361,9440146.0
2009-04-30 22:05:00,1.7636,1.7636,1.76259,1.7627,6665295.0
2009-04-30 22:06:00,1.76263,1.76263,1.76185,1.76185,14046935.0
2009-04-30 22:07:00,1.76197,1.76236,1.76197,1.76236,8277853.0
2009-04-30 22:08:00,1.76245,1.76264,1.76245,1.76264,6271738.0
2009-04-30 22:09:00,1.76262,1.76309,1.76262,1.76309,17048373.0
2009-04-30 22:10:00,1.76301,1.76306,1.76295,1.76306,30485689.0
2009-04-30 22:11:00,1.76315,1.76315,1.76283,1.76283,4657091.0
2009-04-30 22:12:00,1.76287,1.76288,1.76259,1.76259,3237527.0
2009-04-30 22:13:00,1.76248,1.76262,1.76237,1.76262,4655742.0
2009-04-30 22:14:00,1.76266,1.763,1.76266,1.76299,5954270.0
2009-04-30 22:15:00,1.7627,1.76338,1.7627,1.76329,4730417.0
2009-04-30 22:16:00,1.76304,1.76304,1.76272,1.76295,8315100.0
2009-04-30 22:17:00,1.76318,1.76318,1.76311,1.76311,16150708.0
2009-04-30 22:18:00,1.76316,1.76331,1.76309,1.76309,7436707.0
2009-04-30 22:19:00,1.76309,1.76327,1.76269,1.76327,8291307.0
2009-04-30 22:20:00,1.76331,1.76358,1.76331,1.76344,26462560.0
2009-04-30 22:21:00,1.76357,1.76385,1.76357,1.76385,15892737.0
2009-04-30 22:22:00,1.76396,1.76459,1.76393,1.76459,3522600.0
2009-04-30 22:23:00,1.76471,1.76479,1.76462,1.76473,12541073.0
2009-04-30 22:24:00,1.76477,1.76509,1.76472,1.76509,3110139.0
2009-04-30 22:25:00,1.76509,1.76527,1.76509,1.76527,5099259.0
2009-04-30 22:26:00,1.7652,1.7652,1.76458,1.76478,21589998.0
2009-04-30 22:27:00,1.76468,1.76468,1.76417,1.76422,3451369.0
2009-04-30 22:28:00,1.76414,1.76414,1.76361,1.76385,4941089.0
2009-04-30 22:29:00,1.76395,1.76417,1.76392,1.76392,3221697.0
2009-04-30 22:30:00,1.76389,1.76407,1.76381,1.76381,18055781.0
2009-04-30 22:31:00,1.76382,1.764,1.7638,1.76397,3632579.0
2009-04-30 22:32:00,1.76404,1.76414,1.76385,1.76414,6705930.0
2009-04-30 22:33:00,1.76396,1.76407,1.76355,1.76407,3462961.0
2009-04-30 22:34:00,1.76406,1.76418,1.76392,1.76418,7584524.0
2009-04-30 22:35:00,1.76426,1.76426,1.7638,1.7638,621138.0
2009-04-30 22:36:00,1.76385,1.76385,1.76363,1.76371,7925270.0
2009-04-30 22:37:00,1.76395,1.76405,1.76389,1.76389,12362255.0
2009-04-30 22:38:00,1.76382,1.76435,1.76382,1.76435,4474795.0
2009-04-30 22:39:00,1.76424,1.76438,1.76424,1.76424,5857485.0
2009-04-30 22:40:00,1.76418,1.76422,1.76408,1.76422,7594270.0
2009-04-30 22:41:00,1.76423,1.76423,1.76385,1.76395,6233833.0
2009-04-30 22:42:00,1.76407,1.76425,1.76376,1.76423,14279299.0
2009-04-30 22:43:00,1.76428,1.7644,1.76419,1.7644,6542800.0
2009-04-30 22:44:00,1.76433,1.76463,1.76433,1.76443,19402173.0
2009-04-30 22:45:00,1.76451,1.76451,1.76422,1.76447,7106964.0
2009-04-30 22:46:00,1.76462,1.76467,1.76427,1.76467,7678549.0
2009-04-30 22:47:00,1.76471,1.76495,1.76471,1.76495,7500017.0
2009-04-30 22:48:00,1.76493,1.76523,1.76492,1.7652,7625459.0
2009-04-30 22:49:00,1.76536,1.76536,1.76488,1.76534,10164029.0
2009-04-30 22:50:00,1.76541,1.76548,1.7654,1.76542,19597178.0
2009-04-30 22:51:00,1.7653,1.7653,1.76483,1.76483,18040050.0
2009-04-30 22:52:00,1.76456,1.76456,1.76436,1.76439,1529901.0
2009-04-30 22:53:00,1.76441,1.76448,1.76419,1.76423,10383965.0
2009-04-30 22:54:00,1.76399,1.76399,1.76375,1.76375,21061960.0
2009-04-30 22:55:00,1.76388,1.764,1.76384,1.764,6910791.0
2009-04-30 22:56:00,1.76405,1.76407,1.76392,1.76401,5624233.0
2009-04-30 22:57:00,1.76388,1.76407,1.76388,1.76406,13593675.0
2009-04-30 22:58:00,1.76411,1.76416,1.76383,1.76383,8540910.0
2009-04-30 22:59:00,1.76376,1.76376,1.76336,1.76336,13576816.0
2009-04-30 23:00:00,1.76332,1.76332,1.76307,1.76307,8936521.0
2009-04-30 23:01:00,1.76303,1.76313,1.76283,1.76298,1621618.0
2009-04-30 23:02:00,1.76284,1.76335,1.76258,1.76327,10915191.0
2009-04-30 23:03:00,1.76353,1.76406,1.76353,1.76361,27938250.0
2009-04-30 23:04:00,1.76368,1.76376,1.76366,1.76366,17387364.0
2009-04-30 23:05:00,1.76383,1.76401,1.76377,1.76401,35039515.0
2009-04-30 23:06:00,1.76399,1.76412,1.76399,1.76412,4944820.0
2009-04-30 23:07:00,1.76407,1.7643,1.76407,1.76407,4431243.0
2009-04-30 23:08:00,1.76415,1.76415,1.76357,1.76357,15524259.0
2009-04-30 23:09:00,1.7633,1.76349,1.76323,1.76349,5822979.0
2009-04-30 23:10:00,1.76353,1.76428,1.76353,1.76428,8291276.0
2009-04-30 23:11:00,1.7644,1.7645,1.76431,1.76443,1809918.0
2009-04-30 23:12:00,1.76434,1.76436,1.76405,1.76405,14287244.0
2009-04-30 23:13:00,1.76396,1.76428,1.76396,1.76428,2201510.0
2009-04-30 23:14:00,1.76431,1.76431,1.76395,1.76422,3179852.0
2009-04-30 23:15:00,1.76428,1.76443,1.76419,1.76422,11703567.0
2009-04-30 23:16:00,1.76402,1.7643,1.76401,1.76406,7629782.0
2009-04-30 23:17:00,1.76414,1.76488,1.76414,1.76488,4456481.0
2009-04-30 23:18:00,1.76475,1.76495,1.76441,1.76487,10275444.0
2009-04-30 23:19:00,1.76482,1.76487,1.76478,1.7648,2772312.0
2009-04-30 23:20:00,1.76436,1.76507,1.76436,1.76504,3551928.0
2009-04-30 23:21:00,1.76502,1.76502,1.76438,1.76438,15394503.0
2009-04-30 23:22:00,1.76425,1.76432,1.76418,1.76421,5978692.0
2009-04-30 23:23:00,1.76407,1.7646,1.76407,1.76459,2780150.0
2009-04-30 23:24:00,1.76455,1.76506,1.76455,1.76492,8411520.0
2009-04-30 23:25:00,1.76503,1.76541,1.76459,1.76541,7794349.0
2009-04-30 23:26:00,1.76531,1.76539,1.76524,1.76524,5692887.0
2009-04-30 23:27:00,1.76516,1.76516,1.76442,1.76442,7172176.0
2009-04-30 23:28:00,1.76449,1.76461,1.76434,1.76434,2579094.0
2009-04-30 23:29:00,1.76408,1.76431,1.76385,1.76431,3965736.0
2009-04-30 23:30:00,1.76433,1.76451,1.76433,1.76451,13141915.0
2009-04-30 23:31:00,1.76446,1.76446,1.76412,1.76412,4084281.0
2009-04-30 23:32:00,1.76417,1.76422,1.76407,1.76417,33895710.0
2009-04-30 23:33:00,1.76442,1.76451,1.76438,1.76438,10738535.0
2009-04-30 23:34:00,1.7644,1.7644,1.76422,1.76428,2368335.0
2009-04-30 23:35:00,1.76424,1.76424,1.76405,1.76405,23403265.0
2009-04-30 23:36:00,1.76389,1.76414,1.76387,1.76414,6779710.0
2009-04-30 23:37:00,1.76379,1.76465,1.76379,1.76465,43570911.0
2009-04-30 23:38:00,1.76474,1.76488,1.76461,1.76465,7608204.0
2009-04-30 23:39:00,1.76464,1.76482,1.76311,1.76482,1838812.0
2009-04-30 23:40:00,1.76425,1.76453,1.76407,1.76427,9917123.0
2009-04-30 23:41:00,1.76491,1.76511,1.76491,1.76511,5747012.0
2009-04-30 23:42:00,1.76512,1.76529,1.76494,1.76518,3810092.0
2009-04-30 23:43:00,1.76533,1.76533,1.76445,1.76452,33399291.0
2009-04-30 23:44:00,1.76451,1.7647,1.7645,1.7647,3072244.0
2009-04-30 23:45:00,1.76486,1.76486,1.76456,1.76476,1259642.0
2009-04-30 23:46:00,1.76466,1.76466,1.76428,1.76439,4996157.0
2009-04-30 23:47:00,1.76432,1.76451,1.76405,1.76451,6167379.0
2009-04-30 23:48:00,1.76441,1.76441,1.76413,1.76436,4128946.0
2009-04-30 23:49:00,1.76435,1.76445,1.76432,1.76432,9939586.0
2009-04-30 23:50:00,1.76433,1.76446,1.76433,1.76441,4118760.0
2009-04-30 23:51:00,1.76437,1.76463,1.76437,1.76437,18494932.0
2009-04-30 23:52:00,1.76446,1.76457,1.7642,1.76441,5278008.0
2009-04-30 23:53:00,1.76469,1.76489,1.76465,1.76482,3727316.0
2009-04-30 23:54:00,1.76467,1.76476,1.76443,1.76476,3589040.0
2009-04-30 23:55:00,1.76481,1.76501,1.76481,1.76497,4888248.0
2009-04-30 23:56:00,1.76487,1.76487,1.76431,1.76465,15031494.0
2009-04-30 23:57:00,1.7645,1.76485,1.7645,1.76485,4641330.0
2009-04-30 23:58:00,1.76481,1.76481,1.76419,1.76465,7465602.0
2009-04-30 23:59:00,1.76463,1.76463,1.76444,1.76444,7832478.0
2009-05-01 00:00:00,1.76433,1.76442,1.7643,1.7643,10161287.0
2009-05-01 00:01:00,1.76445,1.76451,1.76428,1.76428,9757444.0
2009-05-01 00:02:00,1.76408,1.76408,1.76336,1.76336,17110879.0
2009-05-01 00:03:00,1.76405,1.76426,1.76402,1.76426,3352921.0
2009-05-01 00:04:00,1.76438,1.76438,1.76406,1.76426,11127631.0
2009-05-01 00:05:00,1.76431,1.76441,1.7643,1.76441,3180296.0
2009-05-01 00:06:00,1.76438,1.76464,1.76438,1.76454,9708032.0
2009-05-01 00:07:00,1.76461,1.76494,1.76459,1.76459,14248984.0
2009-05-01 00:08:00,1.76446,1.76446,1.76425,1.76433,3423489.0
2009-05-01 00:09:00,1.76409,1.76416,1.76372,1.76412,2995369.0
2009-05-01 00:10:00,1.76414,1.76414,1.76377,1.76403,5062478.0
2009-05-01 00:11:00,1.76398,1.76433,1.76398,1.76433,16172985.0
2009-05-01 00:12:00,1.76426,1.76426,1.76414,1.76414,8993520.0
2009-05-01 00:13:00,1.76428,1.76453,1.76427,1.76452,5103051.0
2009-05-01 00:14:00,1.76441,1.76441,1.76417,1.76435,4538715.0
2009-05-01 00:15:00,1.76446,1.76464,1.76439,1.76439,2835848.0
2009-05-01 00:16:00,1.76436,1.76444,1.7643,1.76435,4473920.0
2009-05-01 00:17:00,1.7643,1.76447,1.7643,1.76447,22382798.0
2009-05-01 00:18:00,1.76445,1.76463,1.76444,1.76448,8490483.0
2009-05-01 00:19:00,1.76442,1.76463,1.76435,1.76449,11584824.0
2009-05-01 00:20:00,1.76458,1.76464,1.76448,1.76448,7501406.0
2009-05-01 00:21:00,1.76451,1.76472,1.76447,1.76472,7830706.0
2009-05-01 00:22:00,1.76475,1.76484,1.76473,1.76484,12855870.0
2009-05-01 00:23:00,1.7649,1.7652,1.7649,1.7652,18574884.0
2009-05-01 00:24:00,1.765,1.765,1.7647,1.76478,8834831.0
2009-05-01 00:25:00,1.76461,1.76461,1.76421,1.76428,14057741.0
2009-05-01 00:26:00,1.76421,1.76434,1.76421,1.76422,2692731.0
2009-05-01 00:27:00,1.76428,1.76433,1.76423,1.76433,3515690.0
2009-05-01 00:28:00,1.76419,1.76423,1.76413,1.76413,24111084.0
2009-05-01 00:29:00,1.76415,1.76415,1.76403,1.76409,10506540.0
2009-05-01 00:30:00,1.76409,1.76422,1.76406,1.76422,8029375.0
2009-05-01 00:31:00,1.76426,1.7643,1.76388,1.7643,5681179.0
2009-05-01 00:32:00,1.76436,1.76451,1.76434,1.76451,2372478.0
2009-05-01 00:33:00,1.76461,1.76471,1.76437,1.76437,19727166.0
2009-05-01 00:34:00,1.76434,1.76466,1.76434,1.76466,6166618.0
2009-05-01 00:35:00,1.76477,1.76508,1.76462,1.7647,3643632.0
2009-05-01 00:36:00,1.76465,1.76467,1.76457,1.76457,4694998.0
2009-05-01 00:37:00,1.76463,1.76489,1.76463,1.76467,16507217.0
2009-05-01 00:38:00,1.76477,1.76492,1.76477,1.76486,11190590.0
2009-05-01 00:39:00,1.7649,1.76501,1.76458,1.76458,18936855.0
2009-05-01 00:40:00,1.76446,1.76446,1.76424,1.76424,10242854.0
2009-05-01 00:41:00,1.76422,1.7643,1.7641,1.7643,14135439.0
2009-05-01 00:42:00,1.76422,1.76458,1.76422,1.76458,12056113.0
2009-05-01 00:43:00,1.76464,1.76464,1.76432,1.76432,13182902.0
2009-05-01 00:44:00,1.76425,1.76433,1.76413,1.76413,2914179.0
2009-05-01 00:45:00,1.76412,1.76423,1.76403,1.76418,52297814.0
2009-05-01 00:46:00,1.76442,1.76517,1.76442,1.76517,13117637.0
2009-05-01 00:47:00,1.76523,1.76553,1.76504,1.76504,9923050.0
2009-05-01 00:48:00,1.76478,1.76478,1.76452,1.76476,12073446.0
2009-05-01 00:49:00,1.76491,1.76505,1.76489,1.76491,8395133.0
2009-05-01 00:50:00,1.76506,1.76506,1.76487,1.76497,4297009.0
2009-05-01 00:51:00,1.76504,1.76514,1.76494,1.76514,9886536.0
2009-05-01 00:52:00,1.76513,1.76552,1.76513,1.76539,28535847.0
2009-05-01 00:53:00,1.76536,1.76536,1.76522,1.76522,3767649.0
2009-05-01 00:54:00,1.765,1.76504,1.76483,1.76483,6234680.0
2009-05-01 00:55:00,1.7648,1.7648,1.76469,1.76479,17370235.0
2009-05-01 00:56:00,1.76483,1.76504,1.76483,1.76504,16154669.0
2009-05-01 00:57:00,1.76518,1.76545,1.76518,1.76532,2999650.0
2009-05-01 00:58:00,1.76506,1.76506,1.7647,1.7647,5533945.0
2009-05-01 00:59:00,1.76461,1.76461,1.7645,1.76451,5465033.0
2009-05-01 01:00:00,1.76475,1.76532,1.76475,1.76532,9411016.0
2009-05-01 01:01:00,1.76524,1.76524,1.76457,1.76457,21837878.0
2009-05-01 01:02:00,1.76439,1.76439,1.76394,1.76394,2390937.0
2009-05-01 01:03:00,1.76382,1.76391,1.76382,1.76388,7981184.0
2009-05-01 01:04:00,1.76395,1.76427,1.76378,1.76419,12541857.0
2009-05-01 01:05:00,1.76411,1.76411,1.76395,1.76398,12385347.0
2009-05-01 01:06:00,1.76405,1.7646,1.76405,1.76451,6780322.0
2009-05-01 01:07:00,1.76469,1.7651,1.76467,1.76498,7016164.0
2009-05-01 01:08:00,1.76482,1.7649,1.76475,1.7649,9172367.0
2009-05-01 01:09:00,1.7648,1.7648,1.76457,1.76457,4507597.0
2009-05-01 01:10:00,1.76473,1.76497,1.76473,1.76497,18407427.0
2009-05-01 01:11:00,1.76501,1.76518,1.76493,1.76493,2432801.0
2009-05-01 01:12:00,1.76485,1.76492,1.76479,1.76479,1124247.0
2009-05-01 01:13:00,1.76466,1.76466,1.76435,1.76435,5920411.0
2009-05-01 01:14:00,1.76438,1.76462,1.76427,1.76462,815779.0
2009-05-01 01:15:00,1.76468,1.76468,1.76455,1.76456,9780095.0
2009-05-01 01:16:00,1.76449,1.76457,1.76447,1.76447,5326462.0
2009-05-01 01:17:00,1.76443,1.76449,1.7644,1.76449,17595645.0
2009-05-01 01:18:00,1.76455,1.76459,1.76446,1.76456,3648160.0
2009-05-01 01:19:00,1.76443,1.76461,1.76443,1.76461,20107102.0
2009-05-01 01:20:00,1.76456,1.76465,1.76451,1.76451,2711691.0
2009-05-01 01:21:00,1.76451,1.7646,1.76442,1.7646,15788207.0
2009-05-01 01:22:00,1.76461,1.76461,1.76406,1.76459,19529200.0
2009-05-01 01:23:00,1.76462,1.76462,1.7645,1.76451,2305801.0
2009-05-01 01:24:00,1.76451,1.76451,1.76431,1.76441,5504026.0
2009-05-01 01:25:00,1.76442,1.76444,1.76395,1.76423,5601490.0
2009-05-01 01:26:00,1.76439,1.76462,1.76439,1.76452,5124400.0
2009-05-01 01:27:00,1.76454,1.76454,1.76393,1.76393,7918140.0
2009-05-01 01:28:00,1.76398,1.76432,1.76398,1.76432,10617270.0
2009-05-01 01:29:00,1.76441,1.76466,1.76441,1.76446,21446867.0
2009-05-01 01:30:00,1.76449,1.76449,1.76409,1.76424,3130798.0
2009-05-01 01:31:00,1.76408,1.76445,1.76408,1.76445,7406425.0
2009-05-01 01:32:00,1.7644,1.76456,1.76438,1.76456,1030732.0
2009-05-01 01:33:00,1.76465,1.76465,1.76455,1.76464,7216413.0
2009-05-01 01:34:00,1.76461,1.76477,1.76458,1.76477,6688856.0
2009-05-01 01:35:00,1.76477,1.76477,1.76454,1.76476,10862381.0
2009-05-01 01:36:00,1.76468,1.76491,1.76468,1.76487,13151096.0
2009-05-01 01:37:00,1.7648,1.7648,1.76293,1.76293,3434947.0
2009-05-01 01:38:00,1.76422,1.76448,1.7639,1.76448,5297077.0
2009-05-01 01:39:00,1.76469,1.76504,1.76469,1.76495,11283304.0
2009-05-01 01:40:00,1.7651,1.76537,1.7651,1.76534,1952606.0
2009-05-01 01:41:00,1.76528,1.7655,1.76522,1.76534,1784495.0
2009-05-01 01:42:00,1.76527,1.76527,1.76506,1.76506,2212440.0
2009-05-01 01:43:00,1.76498,1.76498,1.76474,1.76485,1063483.0
2009-05-01 01:44:00,1.76493,1.76493,1.76481,1.76488,4772034.0
2009-05-01 01:45:00,1.76484,1.76489,1.76436,1.76489,5040261.0
2009-05-01 01:46:00,1.76492,1.76504,1.76492,1.76503,37398831.0
2009-05-01 01:47:00,1.76491,1.76513,1.76491,1.76511,9679761.0
2009-05-01 01:48:00,1.76503,1.76511,1.76496,1.76503,10097842.0
2009-05-01 01:49:00,1.76496,1.7651,1.76496,1.7651,4637448.0
2009-05-01 01:50:00,1.76528,1.76545,1.76528,1.76545,13491537.0
2009-05-01 01:51:00,1.76543,1.76543,1.76522,1.76525,4653033.0
2009-05-01 01:52:00,1.76516,1.76516,1.76508,1.76513,4095518.0
2009-05-01 01:53:00,1.76512,1.76512,1.76354,1.76478,670060.0
2009-05-01 01:54:00,1.76472,1.76502,1.76472,1.7648,4436260.0
2009-05-01 01:55:00,1.76484,1.76509,1.76481,1.76509,27338580.0
2009-05-01 01:56:00,1.76501,1.76501,1.76469,1.76469,5880027.0
2009-05-01 01:57:00,1.76455,1.76494,1.76434,1.76494,27611963.0
2009-05-01 01:58:00,1.7651,1.76524,1.76506,1.76506,6853654.0
2009-05-01 01:59:00,1.7652,1.76559,1.7652,1.76554,7665714.0
2009-05-01 02:00:00,1.7658,1.7658,1.76552,1.76566,13836950.0
2009-05-01 02:01:00,1.76561,1.76561,1.76511,1.76511,7906786.0
2009-05-01 02:02:00,1.76508,1.76535,1.76508,1.76531,14225276.0
2009-05-01 02:03:00,1.76547,1.76551,1.76533,1.76533,5783869.0
2009-05-01 02:04:00,1.76524,1.76524,1.76496,1.76496,6719292.0
2009-05-01 02:05:00,1.7648,1.76492,1.7648,1.76492,22250120.0
2009-05-01 02:06:00,1.76502,1.76513,1.76494,1.76494,9539701.0
2009-05-01 02:07:00,1.76485,1.76485,1.76477,1.76481,1544256.0
2009-05-01 02:08:00,1.76499,1.76527,1.76499,1.76527,16786124.0
2009-05-01 02:09:00,1.7653,1.7655,1.7653,1.7655,18068577.0
2009-05-01 02:10:00,1.7655,1.7656,1.76519,1.76544,9489338.0
2009-05-01 02:11:00,1.76529,1.76539,1.76512,1.76512,7456933.0
2009-05-01 02:12:00,1.76517,1.7652,1.76475,1.76475,7220583.0
2009-05-01 02:13:00,1.76466,1.76466,1.76454,1.76458,7365515.0
2009-05-01 02:14:00,1.76444,1.76444,1.7641,1.7641,7763780.0
2009-05-01 02:15:00,1.76391,1.76398,1.76387,1.76391,20087144.0
2009-05-01 02:16:00,1.76406,1.76406,1.76389,1.76405,6942698.0
2009-05-01 02:17:00,1.7641,1.76434,1.76381,1.76434,13001275.0
2009-05-01 02:18:00,1.76439,1.76456,1.76439,1.76453,6864699.0
2009-05-01 02:19:00,1.76446,1.7645,1.76436,1.76437,8036266.0
2009-05-01 02:20:00,1.76438,1.76449,1.76429,1.76429,6018170.0
2009-05-01 02:21:00,1.7644,1.7644,1.76419,1.76432,4667565.0
2009-05-01 02:22:00,1.76424,1.76424,1.76412,1.76421,11404294.0
2009-05-01 02:23:00,1.76403,1.76421,1.76403,1.76415,8247756.0
2009-05-01 02:24:00,1.76398,1.76411,1.76381,1.76399,584216.0
2009-05-01 02:25:00,1.76397,1.76421,1.76397,1.76421,7558069.0
2009-05-01 02:26:00,1.76413,1.76413,1.76382,1.76386,3240955.0
2009-05-01 02:27:00,1.76372,1.76372,1.76344,1.76351,6897684.0
2009-05-01 02:28:00,1.76348,1.76352,1.76342,1.76347,3771756.0
2009-05-01 02:29:00,1.7634,1.7634,1.76304,1.76307,16555824.0
2009-05-01 02:30:00,1.76299,1.76321,1.76294,1.76321,3352455.0
2009-05-01 02:31:00,1.76331,1.76351,1.76318,1.76336,4565783.0
2009-05-01 02:32:00,1.76341,1.76349,1.76325,1.76343,3555912.0
2009-05-01 02:33:00,1.76331,1.76331,1.76268,1.76312,21994704.0
2009-05-01 02:34:00,1.76299,1.76299,1.76266,1.76266,5260766.0
2009-05-01 02:35:00,1.7627,1.76277,1.76265,1.76277,3099910.0
2009-05-01 02:36:00,1.76287,1.76319,1.76287,1.76319,12501071.0
2009-05-01 02:37:00,1.76338,1.76359,1.76338,1.76359,3209656.0
2009-05-01 02:38:00,1.76356,1.76369,1.76356,1.76362,15821540.0
2009-05-01 02:39:00,1.76349,1.76369,1.76345,1.76369,25352140.0
2009-05-01 02:40:00,1.76382,1.76382,1.7636,1.7636,8273105.0
2009-05-01 02:41:00,1.76346,1.76349,1.76339,1.76349,7423345.0
2009-05-01 02:42:00,1.76345,1.76354,1.76343,1.76354,15278317.0
2009-05-01 02:43:00,1.76338,1.76342,1.76329,1.76339,8908404.0
2009-05-01 02:44:00,1.76357,1.76359,1.76304,1.76304,4641759.0
2009-05-01 02:45:00,1.76348,1.76366,1.76348,1.76366,5567856.0
2009-05-01 02:46:00,1.76375,1.7638,1.76362,1.7638,5075487.0
2009-05-01 02:47:00,1.76384,1.76406,1.76367,1.76406,2983895.0
2009-05-01 02:48:00,1.76396,1.76397,1.76377,1.76382,4604144.0
2009-05-01 02:49:00,1.76365,1.76365,1.76329,1.76329,29537534.0
2009-05-01 02:50:00,1.76322,1.76358,1.76322,1.7635,16153471.0
2009-05-01 02:51:00,1.76356,1.76366,1.76345,1.76366,5891168.0
2009-05-01 02:52:00,1.76372,1.76416,1.76372,1.76416,8739290.0
2009-05-01 02:53:00,1.76419,1.76436,1.76417,1.76425,14896006.0
2009-05-01 02:54:00,1.764,1.764,1.7631,1.76352,7194833.0
2009-05-01 02:55:00,1.76328,1.76333,1.76248,1.76248,9644611.0
2009-05-01 02:56:00,1.76254,1.76254,1.76177,1.76177,13816107.0
2009-05-01 02:57:00,1.76163,1.76163,1.76103,1.76103,5702477.0
2009-05-01 02:58:00,1.76091,1.76091,1.76071,1.76082,11269762.0
2009-05-01 02:59:00,1.76068,1.76068,1.76052,1.76066,6716672.0
2009-05-01 03:00:00,1.76079,1.76149,1.76079,1.76149,21238337.0
2009-05-01 03:01:00,1.76155,1.76174,1.76155,1.76163,2685514.0
2009-05-01 03:02:00,1.76181,1.76214,1.76181,1.76214,16760076.0
2009-05-01 03:03:00,1.76212,1.76212,1.76182,1.76182,7303025.0
2009-05-01 03:04:00,1.7619,1.76222,1.76183,1.76208,2834382.0
2009-05-01 03:05:00,1.76188,1.76192,1.76175,1.76178,3912464.0
2009-05-01 03:06:00,1.76197,1.76216,1.76194,1.76194,16266440.0
2009-05-01 03:07:00,1.76195,1.76229,1.76195,1.76229,3863453.0
2009-05-01 03:08:00,1.7625,1.76271,1.76233,1.76233,9929367.0
2009-05-01 03:09:00,1.76234,1.76243,1.76227,1.76227,13529049.0
2009-05-01 03:10:00,1.76218,1.76218,1.76197,1.76197,2925393.0
2009-05-01 03:11:00,1.76193,1.76193,1.76162,1.76162,10906309.0
2009-05-01 03:12:00,1.76174,1.76184,1.76146,1.76178,3838488.0
2009-05-01 03:13:00,1.76194,1.76232,1.7618,1.76232,3912863.0
2009-05-01 03:14:00,1.7624,1.76262,1.76239,1.7626,3641577.0
2009-05-01 03:15:00,1.7625,1.76304,1.7625,1.76304,8353806.0
2009-05-01 03:16:00,1.7632,1.76343,1.76315,1.76343,6225306.0
2009-05-01 03:17:00,1.76337,1.76361,1.76337,1.76357,4804665.0
2009-05-01 03:18:00,1.76344,1.76344,1.7633,1.7633,4018643.0
2009-05-01 03:19:00,1.76312,1.7635,1.76309,1.7635,5889905.0
2009-05-01 03:20:00,1.7636,1.76367,1.76348,1.76348,20653498.0
2009-05-01 03:21:00,1.76338,1.76365,1.76338,1.76365,4410415.0
2009-05-01 03:22:00,1.76369,1.76373,1.76352,1.76365,2343576.0
2009-05-01 03:23:00,1.76361,1.76362,1.76336,1.76336,6827799.0
2009-05-01 03:24:00,1.76321,1.76321,1.76281,1.76281,5268233.0
2009-05-01 03:25:00,1.76282,1.76316,1.76256,1.76256,1611285.0
2009-05-01 03:26:00,1.76252,1.76252,1.76202,1.76203,25637081.0
2009-05-01 03:27:00,1.76197,1.76235,1.7619,1.76235,3093749.0
2009-05-01 03:28:00,1.76251,1.76253,1.7623,1.76243,22931041.0
2009-05-01 03:29:00,1.76241,1.76241,1.76221,1.76231,7495652.0
2009-05-01 03:30:00,1.76237,1.76263,1.76237,1.76263,2342169.0
2009-05-01 03:31:00,1.76262,1.76273,1.76248,1.76273,10657943.0
2009-05-01 03:32:00,1.76272,1.76272,1.76246,1.76246,14266447.0
2009-05-01 03:33:00,1.76212,1.76212,1.76172,1.76172,13764840.0
2009-05-01 03:34:00,1.76163,1.76163,1.7614,1.76144,6446893.0
2009-05-01 03:35:00,1.76151,1.76163,1.76119,1.76163,5381379.0
2009-05-01 03:36:00,1.76167,1.76182,1.76152,1.76182,6868454.0
2009-05-01 03:37:00,1.76198,1.76207,1.76196,1.76206,17905659.0
2009-05-01 03:38:00,1.76208,1.76214,1.76205,1.76207,16298009.0
2009-05-01 03:39:00,1.7621,1.7621,1.76196,1.76199,7668549.0
2009-05-01 03:40:00,1.76216,1.76226,1.76216,1.76219,4803597.0
2009-05-01 03:41:00,1.76231,1.76248,1.76228,1.76228,6080173.0
2009-05-01 03:42:00,1.76234,1.76255,1.76232,1.76255,14526474.0
2009-05-01 03:43:00,1.76256,1.76269,1.76254,1.76254,6544739.0
2009-05-01 03:44:00,1.76249,1.76249,1.76203,1.76237,7711412.0
2009-05-01 03:45:00,1.76223,1.76228,1.76208,1.76228,2378002.0
2009-05-01 03:46:00,1.76212,1.76261,1.76212,1.76232,3273921.0
2009-05-01 03:47:00,1.76222,1.76224,1.76215,1.76224,2107577.0
2009-05-01 03:48:00,1.76224,1.76228,1.76216,1.76216,2871609.0
2009-05-01 03:49:00,1.76205,1.76208,1.762,1.76205,3312932.0
2009-05-01 03:50:00,1.76209,1.76228,1.76209,1.76222,3407581.0
2009-05-01 03:51:00,1.76209,1.7622,1.76165,1.76214,8288364.0
2009-05-01 03:52:00,1.76218,1.76229,1.76203,1.76203,1136651.0
2009-05-01 03:53:00,1.76209,1.76219,1.76193,1.76219,3722447.0
2009-05-01 03:54:00,1.76227,1.76265,1.76227,1.76265,5723157.0
2009-05-01 03:55:00,1.7626,1.76265,1.76238,1.76256,5186367.0
2009-05-01 03:56:00,1.76239,1.76239,1.76195,1.76195,4282621.0
2009-05-01 03:57:00,1.76186,1.76197,1.76184,1.76184,15555666.0
2009-05-01 03:58:00,1.76195,1.76197,1.76191,1.76194,6829169.0
2009-05-01 03:59:00,1.76203,1.76205,1.76192,1.76193,8028744.0
2009-05-01 04:00:00,1.76197,1.76226,1.76197,1.76226,4196852.0
2009-05-01 04:01:00,1.76223,1.7623,1.7621,1.7623,1516433.0
2009-05-01 04:02:00,1.76219,1.76225,1.76204,1.76225,10352819.0
2009-05-01 04:03:00,1.76217,1.76232,1.76217,1.76231,8841376.0
2009-05-01 04:04:00,1.76237,1.76251,1.7623,1.76251,7707225.0
2009-05-01 04:05:00,1.76251,1.76251,1.76241,1.76241,3214656.0
2009-05-01 04:06:00,1.76238,1.76238,1.76217,1.76218,4606028.0
2009-05-01 04:07:00,1.76225,1.76233,1.76222,1.76231,13462416.0
2009-05-01 04:08:00,1.76242,1.76249,1.76237,1.76243,6558189.0
2009-05-01 04:09:00,1.76251,1.76254,1.76239,1.76239,9469559.0
2009-05-01 04:10:00,1.76219,1.76219,1.76191,1.76191,3505344.0
2009-05-01 04:11:00,1.76176,1.76176,1.76161,1.76161,13186525.0
2009-05-01 04:12:00,1.76154,1.76154,1.76133,1.76133,2298498.0
2009-05-01 04:13:00,1.7615,1.76153,1.76133,1.76143,5174577.0
2009-05-01 04:14:00,1.76137,1.76141,1.76124,1.76124,1393004.0
2009-05-01 04:15:00,1.76118,1.7612,1.76088,1.76117,12698836.0
2009-05-01 04:16:00,1.76117,1.76145,1.76117,1.76145,5529420.0
2009-05-01 04:17:00,1.76125,1.76125,1.76079,1.76125,4976441.0
2009-05-01 04:18:00,1.76127,1.76167,1.76127,1.76167,8488758.0
2009-05-01 04:19:00,1.76179,1.76201,1.76179,1.76198,2315472.0
2009-05-01 04:20:00,1.76203,1.76229,1.76156,1.76229,3218653.0
2009-05-01 04:21:00,1.76239,1.76267,1.76239,1.76267,12396545.0
2009-05-01 04:22:00,1.76272,1.76287,1.76272,1.76287,7985367.0
2009-05-01 04:23:00,1.76287,1.76298,1.76238,1.76238,5817615.0
2009-05-01 04:24:00,1.76234,1.76245,1.7623,1.76239,7722723.0
2009-05-01 04:25:00,1.76241,1.76256,1.76224,1.7623,9700598.0
2009-05-01 04:26:00,1.76218,1.76218,1.76191,1.76191,5125657.0
2009-05-01 04:27:00,1.76182,1.76182,1.76169,1.76171,7610274.0
2009-05-01 04:28:00,1.76184,1.762,1.76169,1.76169,4716909.0
2009-05-01 04:29:00,1.76169,1.76169,1.76145,1.76153,25441717.0
2009-05-01 04:30:00,1.76159,1.76168,1.76158,1.76159,7688144.0
2009-05-01 04:31:00,1.76163,1.76185,1.76163,1.76167,13391154.0
2009-05-01 04:32:00,1.76162,1.76199,1.76162,1.76169,6218620.0
2009-05-01 04:33:00,1.76172,1.76179,1.76164,1.76164,7840383.0
2009-05-01 04:34:00,1.76165,1.76174,1.76158,1.76158,9368641.0
2009-05-01 04:35:00,1.76162,1.76214,1.76162,1.76214,7012851.0
2009-05-01 04:36:00,1.76212,1.76212,1.76172,1.76172,7130637.0
2009-05-01 04:37:00,1.76169,1.76169,1.7612,1.7612,29362620.0
2009-05-01 04:38:00,1.7612,1.76132,1.76111,1.76132,10387503.0
2009-05-01 04:39:00,1.76135,1.76148,1.76132,1.76142,2215982.0
2009-05-01 04:40:00,1.7615,1.76161,1.7615,1.76161,4808228.0
2009-05-01 04:41:00,1.76159,1.7617,1.76158,1.7617,2782695.0
2009-05-01 04:42:00,1.76176,1.76208,1.76173,1.76173,19298201.0
2009-05-01 04:43:00,1.76181,1.76195,1.76181,1.76185,11273329.0
2009-05-01 04:44:00,1.76184,1.76207,1.76184,1.76207,7656102.0
2009-05-01 04:45:00,1.76201,1.76234,1.76185,1.76185,12826731.0
2009-05-01 04:46:00,1.76187,1.76188,1.76159,1.76159,10782776.0
2009-05-01 04:47:00,1.76156,1.76156,1.76091,1.76125,3756659.0
2009-05-01 04:48:00,1.76123,1.76123,1.76097,1.76097,9550550.0
2009-05-01 04:49:00,1.76099,1.76101,1.76055,1.76055,3012610.0
2009-05-01 04:50:00,1.76047,1.76047,1.76016,1.76026,3955601.0
2009-05-01 04:51:00,1.76024,1.76024,1.75995,1.76002,6102428.0
2009-05-01 04:52:00,1.76005,1.76013,1.75996,1.76001,9721608.0
2009-05-01 04:53:00,1.75999,1.75999,1.75952,1.75972,4515969.0
2009-05-01 04:54:00,1.7595,1.75988,1.7595,1.75988,8037763.0
2009-05-01 04:55:00,1.76003,1.76006,1.75996,1.76001,14167254.0
2009-05-01 04:56:00,1.76016,1.76048,1.76016,1.7603,8173042.0
2009-05-01 04:57:00,1.76039,1.7605,1.76009,1.76009,2587536.0
2009-05-01 04:58:00,1.76003,1.76003,1.75961,1.75975,5602662.0
2009-05-01 04:59:00,1.75946,1.75958,1.75943,1.7595,13080841.0
2009-05-01 05:00:00,1.75952,1.75956,1.75914,1.75953,8289145.0
2009-05-01 05:01:00,1.75965,1.75996,1.75965,1.75983,5378498.0
2009-05-01 05:02:00,1.7599,1.7602,1.75974,1.75974,5271061.0
2009-05-01 05:03:00,1.75962,1.75962,1.75946,1.75946,2788142.0
2009-05-01 05:04:00,1.75946,1.75958,1.75945,1.75958,3700963.0
2009-05-01 05:05:00,1.75963,1.76015,1.7584,1.75985,3269523.0
2009-05-01 05:06:00,1.75966,1.75977,1.75961,1.75974,2743078.0
2009-05-01 05:07:00,1.75979,1.76003,1.75979,1.76003,14044134.0
2009-05-01 05:08:00,1.75989,1.75995,1.7598,1.75995,13198636.0
2009-05-01 05:09:00,1.7601,1.76034,1.76009,1.76029,6361508.0
2009-05-01 05:10:00,1.7603,1.7603,1.75995,1.76009,6488863.0
2009-05-01 05:11:00,1.76016,1.76036,1.76004,1.76036,2558349.0
2009-05-01 05:12:00,1.76048,1.76078,1.76048,1.76068,6129704.0
2009-05-01 05:13:00,1.76066,1.76077,1.76057,1.76057,9217093.0
2009-05-01 05:14:00,1.76055,1.76064,1.76047,1.76064,2631459.0
2009-05-01 05:15:00,1.76082,1.76106,1.76072,1.76072,12344587.0
2009-05-01 05:16:00,1.7611,1.76121,1.76102,1.76113,10720151.0
2009-05-01 05:17:00,1.76115,1.76135,1.76115,1.76127,11549696.0
2009-05-01 05:18:00,1.76116,1.76116,1.76101,1.76101,36323207.0
2009-05-01 05:19:00,1.76137,1.76163,1.76137,1.76159,18490403.0
2009-05-01 05:20:00,1.76126,1.76131,1.76123,1.76123,8994171.0
2009-05-01 05:21:00,1.76125,1.76142,1.76123,1.76142,2034389.0
2009-05-01 05:22:00,1.76145,1.76145,1.76114,1.76126,8193035.0
2009-05-01 05:23:00,1.76122,1.76131,1.76091,1.76131,3280480.0
2009-05-01 05:24:00,1.76112,1.76116,1.76097,1.7611,14253437.0
2009-05-01 05:25:00,1.76117,1.76142,1.76117,1.76137,12731236.0
2009-05-01 05:26:00,1.76124,1.76124,1.76082,1.76082,6889148.0
2009-05-01 05:27:00,1.76112,1.76132,1.76112,1.76132,7351514.0
2009-05-01 05:28:00,1.76133,1.76133,1.76126,1.76126,17002460.0
2009-05-01 05:29:00,1.7612,1.76133,1.76116,1.76133,8031442.0
2009-05-01 05:30:00,1.76146,1.76146,1.76108,1.76116,8750674.0
2009-05-01 05:31:00,1.76103,1.76104,1.76062,1.76104,3595400.0
2009-05-01 05:32:00,1.76109,1.76122,1.761,1.761,5429551.0
2009-05-01 05:33:00,1.76117,1.76132,1.76117,1.76132,16539212.0
2009-05-01 05:34:00,1.76133,1.76133,1.76117,1.76131,2798675.0
2009-05-01 05:35:00,1.7612,1.7612,1.76105,1.76105,8856483.0
2009-05-01 05:36:00,1.76112,1.76123,1.761,1.76123,5537420.0
2009-05-01 05:37:00,1.76128,1.76152,1.76128,1.76152,28211844.0
2009-05-01 05:38:00,1.76157,1.76171,1.76143,1.76143,10486983.0
2009-05-01 05:39:00,1.76145,1.76145,1.76109,1.76137,4396950.0
2009-05-01 05:40:00,1.76156,1.76179,1.76156,1.76163,8265615.0
2009-05-01 05:41:00,1.76165,1.76165,1.76134,1.76134,4245336.0
2009-05-01 05:42:00,1.76135,1.76144,1.7613,1.76144,6053753.0
2009-05-01 05:43:00,1.76168,1.76211,1.76168,1.76211,8353236.0
2009-05-01 05:44:00,1.76212,1.76212,1.7619,1.76197,10820695.0
2009-05-01 05:45:00,1.76176,1.76176,1.76119,1.76122,3452031.0
2009-05-01 05:46:00,1.76128,1.76147,1.76128,1.76129,20313968.0
2009-05-01 05:47:00,1.76127,1.76127,1.76071,1.76071,29776282.0
2009-05-01 05:48:00,1.76081,1.76115,1.76081,1.76115,2815792.0
2009-05-01 05:49:00,1.76126,1.76138,1.76121,1.76138,4777244.0
2009-05-01 05:50:00,1.76148,1.7618,1.76148,1.7618,19897668.0
2009-05-01 05:51:00,1.76186,1.76188,1.76182,1.76188,14251504.0
2009-05-01 05:52:00,1.76188,1.76194,1.76178,1.76192,7648613.0
2009-05-01 05:53:00,1.76193,1.7621,1.76193,1.76208,2547385.0
2009-05-01 05:54:00,1.76196,1.76196,1.7617,1.76182,4111719.0
2009-05-01 05:55:00,1.76188,1.76198,1.76177,1.76177,6669698.0
2009-05-01 05:56:00,1.76194,1.76205,1.76191,1.762,12487149.0
2009-05-01 05:57:00,1.76185,1.76185,1.76122,1.76122,6070826.0
2009-05-01 05:58:00,1.76114,1.76137,1.76113,1.76137,7452479.0
2009-05-01 05:59:00,1.76139,1.76172,1.76139,1.76172,20755235.0
2009-05-01 06:00:00,1.76165,1.76166,1.76151,1.76157,2745317.0
2009-05-01 06:01:00,1.76153,1.76173,1.76153,1.76173,4373832.0
2009-05-01 06:02:00,1.7619,1.76196,1.76166,1.76166,1771661.0
2009-05-01 06:03:00,1.76165,1.76197,1.76165,1.76193,12653718.0
2009-05-01 06:04:00,1.76177,1.76177,1.76134,1.76156,10093906.0
2009-05-01 06:05:00,1.76151,1.76165,1.76151,1.76165,10547040.0
2009-05-01 06:06:00,1.76165,1.76165,1.76103,1.76142,9666235.0
2009-05-01 06:07:00,1.76149,1.76156,1.76132,1.76147,5749964.0
2009-05-01 06:08:00,1.7614,1.7614,1.76124,1.76135,9980302.0
2009-05-01 06:09:00,1.76148,1.76164,1.76142,1.76142,4293638.0
2009-05-01 06:10:00,1.76126,1.76126,1.76075,1.76075,15093232.0
2009-05-01 06:11:00,1.76067,1.76077,1.7605,1.76071,2130017.0
2009-05-01 06:12:00,1.76059,1.76059,1.7602,1.76024,887009.0
2009-05-01 06:13:00,1.76029,1.76098,1.76029,1.76078,8080255.0
2009-05-01 06:14:00,1.76067,1.76072,1.76038,1.76045,1921205.0
2009-05-01 06:15:00,1.76044,1.76063,1.76025,1.76063,5676600.0
2009-05-01 06:16:00,1.76057,1.76069,1.76051,1.76069,7278525.0
2009-05-01 06:17:00,1.76069,1.76071,1.76046,1.76047,24712367.0
2009-05-01 06:18:00,1.76031,1.76056,1.76031,1.76056,3296502.0
2009-05-01 06:19:00,1.76023,1.76071,1.76015,1.76041,12549968.0
2009-05-01 06:20:00,1.76021,1.76021,1.75978,1.75978,7649102.0
2009-05-01 06:21:00,1.75972,1.75983,1.75944,1.75945,6973360.0
2009-05-01 06:22:00,1.75957,1.75964,1.75903,1.75953,8499440.0
2009-05-01 06:23:00,1.75963,1.75964,1.7594,1.75964,18138433.0
2009-05-01 06:24:00,1.75968,1.75976,1.75964,1.75969,3916568.0
2009-05-01 06:25:00,1.75964,1.75964,1.75921,1.75954,14065097.0
2009-05-01 06:26:00,1.75962,1.75977,1.75931,1.75954,3397558.0
2009-05-01 06:27:00,1.75965,1.75983,1.75965,1.75983,13103872.0
2009-05-01 06:28:00,1.75972,1.76029,1.75972,1.76029,18995000.0
2009-05-01 06:29:00,1.76035,1.76048,1.76028,1.76048,8613567.0
2009-05-01 06:30:00,1.76057,1.76062,1.76051,1.7606,10544207.0
2009-05-01 06:31:00,1.76047,1.76047,1.76032,1.76046,6076870.0
2009-05-01 06:32:00,1.76047,1.76047,1.76026,1.76028,3868985.0
2009-05-01 06:33:00,1.76025,1.76039,1.76005,1.76005,35988125.0
2009-05-01 06:34:00,1.76002,1.76002,1.7598,1.7598,7900758.0
2009-05-01 06:35:00,1.75975,1.75975,1.75953,1.75953,3429389.0
2009-05-01 06:36:00,1.75948,1.75948,1.75882,1.75921,4716553.0
2009-05-01 06:37:00,1.75927,1.75932,1.75919,1.75929,16857891.0
2009-05-01 06:38:00,1.75933,1.75954,1.75933,1.75954,4503828.0
2009-05-01 06:39:00,1.75965,1.76003,1.75964,1.76003,10043410.0
2009-05-01 06:40:00,1.7599,1.7599,1.7595,1.75956,9153951.0
2009-05-01 06:41:00,1.75963,1.75963,1.75941,1.75946,4402360.0
2009-05-01 06:42:00,1.75949,1.75991,1.75949,1.75991,8868457.0
2009-05-01 06:43:00,1.76004,1.7604,1.76004,1.7604,6071319.0
2009-05-01 06:44:00,1.76039,1.76078,1.76039,1.76078,3641440.0
2009-05-01 06:45:00,1.76092,1.76098,1.7608,1.76083,39419874.0
2009-05-01 06:46:00,1.76088,1.76112,1.76084,1.76087,5051408.0
2009-05-01 06:47:00,1.76096,1.76126,1.76094,1.76126,7047402.0
2009-05-01 06:48:00,1.76114,1.76114,1.76093,1.76095,4241641.0
2009-05-01 06:49:00,1.76095,1.76119,1.76095,1.76119,3597345.0
2009-05-01 06:50:00,1.76114,1.76114,1.76066,1.76072,9641581.0
2009-05-01 06:51:00,1.76067,1.76067,1.76045,1.76045,8281582.0
2009-05-01 06:52:00,1.76043,1.76043,1.76002,1.76018,16992984.0
2009-05-01 06:53:00,1.76017,1.7604,1.76017,1.76031,136641242.0
2009-05-01 06:54:00,1.76033,1.7608,1.76033,1.7608,7561655.0
2009-05-01 06:55:00,1.76083,1.76099,1.76083,1.76099,2758954.0
2009-05-01 06:56:00,1.76095,1.76147,1.76092,1.76147,6504837.0
2009-05-01 06:57:00,1.76155,1.76166,1.76148,1.76166,15549676.0
2009-05-01 06:58:00,1.76168,1.76168,1.76135,1.76135,3987696.0
2009-05-01 06:59:00,1.76122,1.76122,1.76083,1.76083,6057450.0
2009-05-01 07:00:00,1.76075,1.76086,1.76075,1.76082,5468376.0
2009-05-01 07:01:00,1.76092,1.76111,1.76092,1.76111,3136399.0
2009-05-01 07:02:00,1.76116,1.76137,1.76114,1.76137,12228145.0
2009-05-01 07:03:00,1.76135,1.76167,1.76135,1.76167,1876361.0
2009-05-01 07:04:00,1.76167,1.76189,1.76161,1.76189,12432336.0
2009-05-01 07:05:00,1.76194,1.76215,1.76194,1.76206,14276945.0
2009-05-01 07:06:00,1.7621,1.76223,1.76063,1.7617,5179635.0
2009-05-01 07:07:00,1.76164,1.76164,1.76134,1.76146,3065986.0
2009-05-01 07:08:00,1.76144,1.76169,1.76144,1.76165,16491739.0
2009-05-01 07:09:00,1.76167,1.76229,1.76167,1.76229,3923494.0
2009-05-01 07:10:00,1.76237,1.76242,1.76224,1.76224,10639559.0
2009-05-01 07:11:00,1.76223,1.76237,1.76222,1.76237,3919171.0
2009-05-01 07:12:00,1.76236,1.76236,1.7622,1.7622,14221250.0
2009-05-01 07:13:00,1.76228,1.76248,1.76228,1.76229,95681664.0
2009-05-01 07:14:00,1.7623,1.7624,1.76226,1.7624,3161435.0
2009-05-01 07:15:00,1.76238,1.76249,1.76238,1.76246,5553339.0
2009-05-01 07:16:00,1.7626,1.76301,1.7626,1.76301,9040570.0
2009-05-01 07:17:00,1.76299,1.7631,1.76299,1.76307,89457127.0
2009-05-01 07:18:00,1.76302,1.76302,1.7628,1.7629,13399788.0
2009-05-01 07:19:00,1.76306,1.76327,1.76304,1.76327,8688128.0
2009-05-01 07:20:00,1.76328,1.76346,1.76328,1.76333,36583885.0
2009-05-01 07:21:00,1.76324,1.76334,1.76287,1.76334,59297420.0
2009-05-01 07:22:00,1.76342,1.76342,1.76293,1.76307,9500765.0
2009-05-01 07:23:00,1.76313,1.76325,1.76313,1.76318,1302961.0
2009-05-01 07:24:00,1.76312,1.76317,1.76296,1.76296,5394086.0
2009-05-01 07:25:00,1.7628,1.76285,1.76241,1.76241,7174810.0
2009-05-01 07:26:00,1.76243,1.76258,1.76237,1.76258,7476610.0
2009-05-01 07:27:00,1.76251,1.76251,1.76224,1.76233,1316179.0
2009-05-01 07:28:00,1.76228,1.76228,1.7619,1.76204,5889835.0
2009-05-01 07:29:00,1.76198,1.76198,1.7618,1.76182,2397809.0
2009-05-01 07:30:00,1.76179,1.76179,1.76145,1.76145,5926512.0
2009-05-01 07:31:00,1.76143,1.76188,1.76142,1.76186,13135368.0
2009-05-01 07:32:00,1.76191,1.7621,1.76191,1.7621,17227177.0
2009-05-01 07:33:00,1.76216,1.76252,1.76216,1.76236,22624600.0
2009-05-01 07:34:00,1.76228,1.76228,1.76201,1.76206,7045559.0
2009-05-01 07:35:00,1.76194,1.76194,1.76139,1.76139,16842843.0
2009-05-01 07:36:00,1.76145,1.76163,1.76121,1.76135,7394856.0
2009-05-01 07:37:00,1.76158,1.76189,1.76156,1.76189,11202882.0
2009-05-01 07:38:00,1.76174,1.76174,1.76135,1.76141,15005256.0
2009-05-01 07:39:00,1.76144,1.76155,1.76144,1.76152,3464711.0
2009-05-01 07:40:00,1.7616,1.76163,1.76134,1.76134,9830962.0
2009-05-01 07:41:00,1.76129,1.76145,1.76126,1.76141,8835905.0
2009-05-01 07:42:00,1.76156,1.76173,1.76156,1.76169,3858171.0
2009-05-01 07:43:00,1.76163,1.76163,1.76093,1.76093,6572521.0
2009-05-01 07:44:00,1.76098,1.76098,1.76077,1.76077,5436668.0
2009-05-01 07:45:00,1.76067,1.76076,1.76056,1.76076,1373021.0
2009-05-01 07:46:00,1.76087,1.76138,1.76087,1.76138,2868170.0
2009-05-01 07:47:00,1.76148,1.76167,1.76148,1.76158,7797958.0
2009-05-01 07:48:00,1.76173,1.76182,1.76169,1.76176,8615905.0
2009-05-01 07:49:00,1.76188,1.76212,1.76188,1.76211,48802874.0
2009-05-01 07:50:00,1.76212,1.76212,1.76188,1.7621,12908844.0
2009-05-01 07:51:00,1.76215,1.76216,1.76201,1.76201,55586600.0
2009-05-01 07:52:00,1.7619,1.76193,1.76175,1.76191,3238404.0
2009-05-01 07:53:00,1.76183,1.76189,1.76175,1.76175,6318463.0
2009-05-01 07:54:00,1.76162,1.76162,1.76127,1.76156,39986776.0
2009-05-01 07:55:00,1.76167,1.7618,1.76167,1.76167,5862272.0
2009-05-01 07:56:00,1.76169,1.762,1.76169,1.762,24013668.0
2009-05-01 07:57:00,1.76202,1.76214,1.76197,1.76206,8149704.0
2009-05-01 07:58:00,1.76206,1.76219,1.76206,1.76219,5499781.0
2009-05-01 07:59:00,1.76217,1.76278,1.76217,1.76243,9160359.0
2009-05-01 08:00:00,1.7623,1.76238,1.7623,1.76235,6732824.0
2009-05-01 08:01:00,1.76242,1.76254,1.76237,1.76254,24812800.0
2009-05-01 08:02:00,1.76243,1.76243,1.76216,1.76216,16184439.0
2009-05-01 08:03:00,1.76212,1.76212,1.762,1.76207,3447039.0
2009-05-01 08:04:00,1.76202,1.76202,1.76172,1.76172,4450080.0
2009-05-01 08:05:00,1.76172,1.76186,1.76142,1.76164,7664808.0
2009-05-01 08:06:00,1.76119,1.76156,1.76119,1.76124,3203414.0
2009-05-01 08:07:00,1.76123,1.76123,1.76089,1.76108,8573142.0
2009-05-01 08:08:00,1.76114,1.76132,1.76104,1.76104,9386464.0
2009-05-01 08:09:00,1.76093,1.76115,1.76067,1.76115,4037564.0
2009-05-01 08:10:00,1.76122,1.76154,1.76122,1.76154,4466686.0
2009-05-01 08:11:00,1.76161,1.76199,1.76161,1.7617,1292535.0
2009-05-01 08:12:00,1.76181,1.76191,1.76176,1.76176,15930691.0
2009-05-01 08:13:00,1.76174,1.76209,1.76131,1.76209,21888776.0
2009-05-01 08:14:00,1.76209,1.76227,1.76209,1.76227,5017528.0
2009-05-01 08:15:00,1.7624,1.7624,1.76185,1.76185,6019720.0
2009-05-01 08:16:00,1.76166,1.76166,1.76108,1.7613,17774534.0
2009-05-01 08:17:00,1.76133,1.76162,1.76133,1.7616,7290744.0
2009-05-01 08:18:00,1.76163,1.76219,1.76163,1.76204,70111509.0
2009-05-01 08:19:00,1.76194,1.76196,1.76185,1.76196,77606784.0
2009-05-01 08:20:00,1.762,1.7621,1.762,1.76203,3267013.0
2009-05-01 08:21:00,1.76196,1.76201,1.7618,1.76195,13791521.0
2009-05-01 08:22:00,1.7621,1.76243,1.7621,1.76243,13354746.0
2009-05-01 08:23:00,1.76247,1.76267,1.76224,1.76224,5904878.0
2009-05-01 08:24:00,1.76253,1.76253,1.76233,1.76248,4013974.0
2009-05-01 08:25:00,1.76238,1.76247,1.76238,1.76247,8838865.0
2009-05-01 08:26:00,1.7624,1.7624,1.76208,1.76219,5104413.0
2009-05-01 08:27:00,1.76239,1.7625,1.76228,1.76248,9442636.0
2009-05-01 08:28:00,1.76248,1.76251,1.76243,1.7625,7121736.0
2009-05-01 08:29:00,1.7625,1.7625,1.7622,1.7622,10612314.0
2009-05-01 08:30:00,1.76199,1.76202,1.76167,1.76167,6576915.0
2009-05-01 08:31:00,1.76171,1.76214,1.76171,1.76214,11435175.0
2009-05-01 08:32:00,1.76229,1.76245,1.76222,1.76245,2929374.0
2009-05-01 08:33:00,1.76253,1.76263,1.76252,1.76261,4214643.0
2009-05-01 08:34:00,1.76274,1.76298,1.76273,1.76298,16002038.0
2009-05-01 08:35:00,1.76301,1.76326,1.76301,1.76305,4475234.0
2009-05-01 08:36:00,1.76302,1.76331,1.763,1.76317,8130146.0
2009-05-01 08:37:00,1.76325,1.76325,1.76294,1.76294,10236313.0
2009-05-01 08:38:00,1.76289,1.76331,1.76289,1.76331,1094745.0
2009-05-01 08:39:00,1.76337,1.76357,1.76336,1.76354,3510413.0
2009-05-01 08:40:00,1.76357,1.76377,1.76355,1.76355,9046284.0
2009-05-01 08:41:00,1.76368,1.76368,1.76337,1.76337,2182130.0
2009-05-01 08:42:00,1.76327,1.76359,1.76309,1.76321,3522757.0
2009-05-01 08:43:00,1.7633,1.76341,1.76327,1.76338,12893911.0
2009-05-01 08:44:00,1.76339,1.76339,1.76308,1.76308,7250088.0
2009-05-01 08:45:00,1.76306,1.76306,1.76276,1.76287,7434334.0
2009-05-01 08:46:00,1.76291,1.76299,1.76284,1.76284,5177089.0
2009-05-01 08:47:00,1.7627,1.7627,1.76229,1.76245,87526176.0
2009-05-01 08:48:00,1.76248,1.76284,1.76248,1.76276,863480.0
2009-05-01 08:49:00,1.76257,1.76257,1.76244,1.76246,11827983.0
2009-05-01 08:50:00,1.76254,1.7627,1.76236,1.76236,3518403.0
2009-05-01 08:51:00,1.76249,1.76262,1.76248,1.76248,16734977.0
2009-05-01 08:52:00,1.76234,1.76265,1.76234,1.76265,5800028.0
2009-05-01 08:53:00,1.76283,1.76301,1.76283,1.76301,9893861.0
2009-05-01 08:54:00,1.76301,1.76351,1.76301,1.76351,3679346.0
2009-05-01 08:55:00,1.76359,1.76392,1.76347,1.76347,3200873.0
2009-05-01 08:56:00,1.76329,1.76329,1.76294,1.76302,27214896.0
2009-05-01 08:57:00,1.76302,1.76316,1.76289,1.7629,58484412.0
2009-05-01 08:58:00,1.76289,1.7631,1.76289,1.76293,2525956.0
2009-05-01 08:59:00,1.76295,1.76304,1.76291,1.76304,10193672.0
2009-05-01 09:00:00,1.76323,1.7635,1.76321,1.7635,11284021.0
2009-05-01 09:01:00,1.76343,1.76344,1.76335,1.76343,28701120.0
2009-05-01 09:02:00,1.76331,1.76331,1.76294,1.76294,7886146.0
2009-05-01 09:03:00,1.76285,1.76285,1.76159,1.76159,39224729.0
2009-05-01 09:04:00,1.76161,1.76228,1.76161,1.76228,4363331.0
2009-05-01 09:05:00,1.76236,1.76236,1.76201,1.76201,9992564.0
2009-05-01 09:06:00,1.76177,1.76177,1.76138,1.76138,3418187.0
2009-05-01 09:07:00,1.76132,1.76169,1.76108,1.76169,16843000.0
2009-05-01 09:08:00,1.7617,1.762,1.7616,1.76188,4586618.0
2009-05-01 09:09:00,1.76173,1.76182,1.76156,1.76156,5842292.0
2009-05-01 09:10:00,1.76161,1.76161,1.76137,1.76137,4140637.0
2009-05-01 09:11:00,1.76137,1.76137,1.76114,1.76116,1796078.0
2009-05-01 09:12:00,1.76111,1.76111,1.76083,1.76083,3389160.0
2009-05-01 09:13:00,1.76066,1.76107,1.76066,1.76104,3589119.0
2009-05-01 09:14:00,1.76124,1.76141,1.76088,1.76141,3922976.0
2009-05-01 09:15:00,1.76144,1.76204,1.76144,1.76176,171556008.0
2009-05-01 09:16:00,1.76162,1.76179,1.76162,1.76173,8387622.0
2009-05-01 09:17:00,1.76175,1.76182,1.76158,1.7618,1775800.0
2009-05-01 09:18:00,1.76174,1.76174,1.7615,1.76156,9901405.0
2009-05-01 09:19:00,1.76148,1.76148,1.76073,1.76073,6470428.0
2009-05-01 09:20:00,1.76076,1.76076,1.7606,1.7606,5572335.0
2009-05-01 09:21:00,1.76059,1.7606,1.7604,1.7604,1140388.0
2009-05-01 09:22:00,1.76041,1.76042,1.76019,1.76019,5156253.0
2009-05-01 09:23:00,1.75985,1.75994,1.75972,1.75992,8114807.0
2009-05-01 09:24:00,1.75997,1.76026,1.75993,1.76026,8333530.0
2009-05-01 09:25:00,1.76026,1.76048,1.76026,1.76048,5236177.0
2009-05-01 09:26:00,1.76047,1.76069,1.76047,1.76059,8375311.0
2009-05-01 09:27:00,1.76056,1.76056,1.7595,1.7595,72596960.0
2009-05-01 09:28:00,1.75945,1.75969,1.75945,1.75969,3067299.0
2009-05-01 09:29:00,1.75974,1.75994,1.75964,1.75964,121770624.0
2009-05-01 09:30:00,1.75948,1.75957,1.75933,1.75933,7006101.0
2009-05-01 09:31:00,1.75934,1.75951,1.75903,1.75951,9481260.0
2009-05-01 09:32:00,1.75965,1.76002,1.75965,1.76002,8184573.0
2009-05-01 09:33:00,1.76006,1.76008,1.75973,1.75973,53328693.0
2009-05-01 09:34:00,1.75952,1.7596,1.75931,1.75931,3009221.0
2009-05-01 09:35:00,1.75918,1.75948,1.75909,1.75948,14319704.0
2009-05-01 09:36:00,1.75955,1.76008,1.75955,1.76006,4659399.0
2009-05-01 09:37:00,1.76009,1.76032,1.76008,1.76032,3473934.0
2009-05-01 09:38:00,1.76032,1.76067,1.76028,1.76067,1960329.0
2009-05-01 09:39:00,1.7608,1.7612,1.76073,1.7612,3940632.0
2009-05-01 09:40:00,1.76121,1.76141,1.76121,1.76141,3589858.0
2009-05-01 09:41:00,1.76147,1.76147,1.76116,1.76136,21259322.0
2009-05-01 09:42:00,1.76126,1.76142,1.76123,1.76123,2426848.0
2009-05-01 09:43:00,1.76114,1.76117,1.76095,1.76103,11538957.0
2009-05-01 09:44:00,1.76114,1.76114,1.76069,1.76069,6116262.0
2009-05-01 09:45:00,1.7607,1.7607,1.7605,1.7605,211179972.0
2009-05-01 09:46:00,1.76045,1.76062,1.76043,1.76048,4055997.0
2009-05-01 09:47:00,1.7605,1.7605,1.75999,1.76002,6524022.0
2009-05-01 09:48:00,1.75992,1.75992,1.75943,1.75949,5349392.0
2009-05-01 09:49:00,1.75944,1.75946,1.75905,1.75905,8033114.0
2009-05-01 09:50:00,1.7592,1.7592,1.75892,1.75892,13740267.0
2009-05-01 09:51:00,1.75894,1.75919,1.75878,1.75919,17411617.0
2009-05-01 09:52:00,1.75915,1.75915,1.75897,1.75909,6224947.0
2009-05-01 09:53:00,1.75911,1.75924,1.75909,1.75924,43808700.0
2009-05-01 09:54:00,1.75933,1.75957,1.75933,1.75957,7375196.0
2009-05-01 09:55:00,1.75971,1.75989,1.75928,1.75928,35998788.0
2009-05-01 09:56:00,1.75912,1.75912,1.75836,1.75843,12299184.0
2009-05-01 09:57:00,1.75842,1.75842,1.75787,1.75795,3610982.0
2009-05-01 09:58:00,1.75799,1.75799,1.75716,1.75716,2650018.0
2009-05-01 09:59:00,1.7572,1.75764,1.7572,1.75764,4182465.0
2009-05-01 10:00:00,1.75768,1.7578,1.75721,1.75721,4701911.0
2009-05-01 10:01:00,1.7573,1.75735,1.75661,1.75671,104609817.0
2009-05-01 10:02:00,1.75672,1.7579,1.75672,1.7579,7602146.0
2009-05-01 10:03:00,1.75793,1.75793,1.75716,1.75746,7428555.0
2009-05-01 10:04:00,1.75756,1.75806,1.75756,1.75806,8222957.0
2009-05-01 10:05:00,1.75804,1.75824,1.75792,1.75822,2218905.0
2009-05-01 10:06:00,1.75822,1.75855,1.75822,1.75855,36867778.0
2009-05-01 10:07:00,1.75845,1.75879,1.75842,1.75879,2635579.0
2009-05-01 10:08:00,1.75868,1.75947,1.75868,1.75947,5103332.0
2009-05-01 10:09:00,1.75943,1.75943,1.75903,1.75903,3585681.0
2009-05-01 10:10:00,1.75904,1.75904,1.75832,1.75832,5569648.0
2009-05-01 10:11:00,1.75844,1.75844,1.75726,1.75726,54240480.0
2009-05-01 10:12:00,1.75712,1.75725,1.75705,1.75723,5094926.0
2009-05-01 10:13:00,1.75718,1.75718,1.75701,1.75706,31876983.0
2009-05-01 10:14:00,1.75704,1.7575,1.75699,1.7575,2511433.0
2009-05-01 10:15:00,1.75751,1.75837,1.75751,1.75837,14999354.0
2009-05-01 10:16:00,1.75847,1.75871,1.75847,1.7585,6000880.0
2009-05-01 10:17:00,1.75865,1.75933,1.75865,1.75897,184898460.0
2009-05-01 10:18:00,1.75901,1.75927,1.75901,1.75927,3390779.0
2009-05-01 10:19:00,1.75929,1.75957,1.75929,1.75957,5878751.0
2009-05-01 10:20:00,1.75958,1.76068,1.75958,1.76068,57771245.0
2009-05-01 10:21:00,1.7607,1.76087,1.7607,1.76079,3666045.0
2009-05-01 10:22:00,1.76085,1.76106,1.76076,1.76098,6955264.0
2009-05-01 10:23:00,1.76114,1.7613,1.76114,1.76127,3591982.0
2009-05-01 10:24:00,1.76134,1.76157,1.76126,1.76157,8454639.0
2009-05-01 10:25:00,1.76154,1.76183,1.76154,1.76183,4610166.0
2009-05-01 10:26:00,1.7619,1.76205,1.76172,1.76205,3542316.0
2009-05-01 10:27:00,1.76205,1.76229,1.76205,1.76229,22754909.0
2009-05-01 10:28:00,1.76232,1.76259,1.76232,1.76259,5054793.0
2009-05-01 10:29:00,1.7626,1.76282,1.76258,1.76282,4337707.0
2009-05-01 10:30:00,1.76283,1.76306,1.7626,1.76306,8739109.0
2009-05-01 10:31:00,1.76307,1.76348,1.76304,1.76304,111865480.0
2009-05-01 10:32:00,1.76306,1.76306,1.76286,1.76286,5979640.0
2009-05-01 10:33:00,1.76285,1.76285,1.7627,1.76281,9755527.0
2009-05-01 10:34:00,1.76281,1.76303,1.76271,1.76303,4759888.0
2009-05-01 10:35:00,1.76301,1.76301,1.76264,1.76272,2300834.0
2009-05-01 10:36:00,1.76271,1.76292,1.76261,1.76275,7233109.0
2009-05-01 10:37:00,1.7629,1.7635,1.76247,1.7635,2044115.0
2009-05-01 10:38:00,1.76364,1.76431,1.76364,1.76431,8342399.0
2009-05-01 10:39:00,1.76437,1.76484,1.76437,1.76484,3274983.0
2009-05-01 10:40:00,1.76476,1.76512,1.76476,1.76511,6274184.0
2009-05-01 10:41:00,1.76514,1.76537,1.76514,1.76537,2864336.0
2009-05-01 10:42:00,1.7654,1.76544,1.7653,1.7653,1574584.0
2009-05-01 10:43:00,1.76524,1.76524,1.76413,1.76413,104138050.0
2009-05-01 10:44:00,1.76399,1.7641,1.76388,1.76388,10829034.0
2009-05-01 10:45:00,1.76389,1.76389,1.76371,1.76373,6620915.0
2009-05-01 10:46:00,1.76365,1.76365,1.7635,1.76352,8068730.0
2009-05-01 10:47:00,1.76347,1.76347,1.76316,1.76316,5677848.0
2009-05-01 10:48:00,1.76319,1.76319,1.76301,1.76301,4658242.0
2009-05-01 10:49:00,1.76283,1.76295,1.76272,1.76273,2805492.0
2009-05-01 10:50:00,1.76269,1.76269,1.76244,1.76244,23854785.0
2009-05-01 10:51:00,1.76239,1.7624,1.76226,1.76228,6400233.0
2009-05-01 10:52:00,1.76223,1.76223,1.76193,1.76193,11593789.0
2009-05-01 10:53:00,1.76187,1.76307,1.76166,1.76307,10298272.0
2009-05-01 10:54:00,1.76308,1.76308,1.76258,1.76258,2226403.0
2009-05-01 10:55:00,1.76246,1.76246,1.76215,1.76243,6884661.0
2009-05-01 10:56:00,1.76238,1.76263,1.76238,1.76259,8908041.0
2009-05-01 10:57:00,1.76242,1.76282,1.76242,1.76277,1784090.0
2009-05-01 10:58:00,1.76301,1.76301,1.76251,1.76251,14868453.0
2009-05-01 10:59:00,1.76259,1.76284,1.76259,1.76281,2647644.0
2009-05-01 11:00:00,1.76284,1.76306,1.7624,1.7624,4309050.0
2009-05-01 11:01:00,1.7623,1.76235,1.76206,1.76211,5775427.0
2009-05-01 11:02:00,1.76216,1.76236,1.76193,1.76193,18401680.0
2009-05-01 11:03:00,1.76186,1.76197,1.76186,1.76192,55235040.0
2009-05-01 11:04:00,1.76189,1.76214,1.76189,1.76214,5001263.0
2009-05-01 11:05:00,1.76207,1.76287,1.76207,1.76287,1025401.0
2009-05-01 11:06:00,1.76301,1.76361,1.76301,1.76361,10412297.0
2009-05-01 11:07:00,1.76375,1.764,1.76369,1.764,4929630.0
2009-05-01 11:08:00,1.76409,1.76477,1.76409,1.76477,1089994.0
2009-05-01 11:09:00,1.76492,1.7652,1.76492,1.76507,5171633.0
2009-05-01 11:10:00,1.76515,1.76547,1.76515,1.76533,20035972.0
2009-05-01 11:11:00,1.76533,1.76559,1.76533,1.76559,5568769.0
2009-05-01 11:12:00,1.76547,1.76547,1.76505,1.76506,8588996.0
2009-05-01 11:13:00,1.76514,1.7652,1.76496,1.7652,6548461.0
2009-05-01 11:14:00,1.76524,1.76546,1.76524,1.76546,12245020.0
2009-05-01 11:15:00,1.76552,1.76638,1.76552,1.76638,12515805.0
2009-05-01 11:16:00,1.76642,1.76642,1.76602,1.76602,2251389.0
2009-05-01 11:17:00,1.76562,1.76596,1.76551,1.76562,69276178.0
2009-05-01 11:18:00,1.76578,1.766,1.76544,1.766,18260870.0
2009-05-01 11:19:00,1.76616,1.76619,1.7659,1.7659,3775049.0
2009-05-01 11:20:00,1.76585,1.76585,1.76544,1.76581,28168712.0
2009-05-01 11:21:00,1.7659,1.76594,1.76549,1.76549,13019624.0
2009-05-01 11:22:00,1.76536,1.76591,1.76536,1.76591,10021029.0
2009-05-01 11:23:00,1.76599,1.7662,1.76599,1.7662,4343986.0
2009-05-01 11:24:00,1.76621,1.76644,1.76621,1.76644,2071669.0
2009-05-01 11:25:00,1.7665,1.76786,1.7665,1.76742,15121984.0
2009-05-01 11:26:00,1.76752,1.76775,1.76752,1.76772,5400931.0
2009-05-01 11:27:00,1.76786,1.76809,1.76786,1.76808,56279704.0
2009-05-01 11:28:00,1.76789,1.76789,1.76763,1.76772,7298268.0
2009-05-01 11:29:00,1.76782,1.76828,1.76782,1.76828,5082551.0
2009-05-01 11:30:00,1.76832,1.76844,1.7683,1.76844,3562702.0
2009-05-01 11:31:00,1.76853,1.76943,1.76853,1.76937,16815418.0
2009-05-01 11:32:00,1.76926,1.76926,1.76892,1.76892,2130808.0
2009-05-01 11:33:00,1.76884,1.76893,1.76861,1.76861,9036919.0
2009-05-01 11:34:00,1.76863,1.76874,1.76835,1.76874,12560024.0
2009-05-01 11:35:00,1.76888,1.76942,1.76875,1.76942,4837377.0
2009-05-01 11:36:00,1.76939,1.76962,1.76939,1.76951,7933203.0
2009-05-01 11:37:00,1.76965,1.76995,1.76965,1.76995,6728975.0
2009-05-01 11:38:00,1.7696,1.77031,1.7696,1.77031,18301969.0
2009-05-01 11:39:00,1.77044,1.77088,1.77003,1.77027,9376576.0
2009-05-01 11:40:00,1.77028,1.77034,1.77011,1.77011,48838322.0
2009-05-01 11:41:00,1.77011,1.77011,1.76911,1.76921,49676602.0
2009-05-01 11:42:00,1.76929,1.76977,1.76929,1.76977,3604362.0
2009-05-01 11:43:00,1.76986,1.76999,1.76986,1.76996,15661219.0
2009-05-01 11:44:00,1.76982,1.76982,1.76919,1.76949,5688950.0
2009-05-01 11:45:00,1.76953,1.76977,1.76953,1.76973,8428043.0
2009-05-01 11:46:00,1.76981,1.76981,1.76911,1.76912,4888170.0
2009-05-01 11:47:00,1.76895,1.76905,1.76888,1.76905,1315872.0
2009-05-01 11:48:00,1.76897,1.76926,1.76897,1.76923,4964020.0
2009-05-01 11:49:00,1.76939,1.77,1.76939,1.77,9907530.0
2009-05-01 11:50:00,1.76991,1.76991,1.76953,1.76953,2105597.0
2009-05-01 11:51:00,1.76957,1.76978,1.7694,1.7694,3230804.0
2009-05-01 11:52:00,1.7692,1.76933,1.7692,1.76921,8809339.0
2009-05-01 11:53:00,1.76906,1.76906,1.76882,1.76887,5601820.0
2009-05-01 11:54:00,1.76893,1.769,1.76881,1.76888,2299496.0
2009-05-01 11:55:00,1.76889,1.76889,1.76883,1.76884,1987488.0
2009-05-01 11:56:00,1.76892,1.76923,1.76892,1.76923,16831170.0
2009-05-01 11:57:00,1.76948,1.77022,1.76948,1.77011,18611577.0
2009-05-01 11:58:00,1.77009,1.77027,1.77007,1.77007,9792275.0
2009-05-01 11:59:00,1.77007,1.77035,1.77001,1.77001,9853860.0
2009-05-01 12:00:00,1.77015,1.77048,1.77003,1.77048,37998252.0
2009-05-01 12:01:00,1.77043,1.77043,1.77021,1.77021,10578944.0
2009-05-01 12:02:00,1.77016,1.77016,1.77002,1.77011,17194008.0
2009-05-01 12:03:00,1.77002,1.77002,1.76944,1.76944,15318306.0
2009-05-01 12:04:00,1.76974,1.77028,1.76974,1.77028,28604750.0
2009-05-01 12:05:00,1.77036,1.77106,1.77036,1.77106,1395302.0
2009-05-01 12:06:00,1.77098,1.77155,1.76981,1.77155,3067205.0
2009-05-01 12:07:00,1.77153,1.77153,1.77086,1.77098,11796808.0
2009-05-01 12:08:00,1.77092,1.77092,1.77075,1.77077,8057125.0
2009-05-01 12:09:00,1.77074,1.77074,1.77048,1.77048,4748748.0
2009-05-01 12:10:00,1.77045,1.77045,1.7698,1.77021,2529718.0
2009-05-01 12:11:00,1.77022,1.77022,1.77003,1.77005,8172616.0
2009-05-01 12:12:00,1.77,1.7702,1.76983,1.7702,10080357.0
2009-05-01 12:13:00,1.7701,1.7701,1.7696,1.76992,39285708.0
2009-05-01 12:14:00,1.76979,1.76979,1.76955,1.76955,5351711.0
2009-05-01 12:15:00,1.76952,1.76952,1.76924,1.76934,5281379.0
2009-05-01 12:16:00,1.76932,1.76932,1.7691,1.7691,1954390.0
2009-05-01 12:17:00,1.76907,1.76907,1.76875,1.76875,10433044.0
2009-05-01 12:18:00,1.76877,1.76879,1.76833,1.76833,12677401.0
2009-05-01 12:19:00,1.76855,1.76855,1.76825,1.76825,8373565.0
2009-05-01 12:20:00,1.76822,1.76822,1.76785,1.76785,11377230.0
2009-05-01 12:21:00,1.76797,1.76812,1.76788,1.76802,18458837.0
2009-05-01 12:22:00,1.76801,1.76824,1.76801,1.76814,2048405.0
2009-05-01 12:23:00,1.76797,1.76797,1.76766,1.7678,7325101.0
2009-05-01 12:24:00,1.76794,1.76807,1.76788,1.76788,11147202.0
2009-05-01 12:25:00,1.76786,1.76786,1.76714,1.76741,12422147.0
2009-05-01 12:26:00,1.76765,1.76777,1.76765,1.76773,5380076.0
2009-05-01 12:27:00,1.76776,1.76779,1.76761,1.76761,8601398.0
2009-05-01 12:28:00,1.76755,1.76756,1.76741,1.76756,4644529.0
2009-05-01 12:29:00,1.76763,1.76767,1.76747,1.76767,7234061.0
2009-05-01 12:30:00,1.76762,1.76762,1.76739,1.76757,1153125.0
2009-05-01 12:31:00,1.76762,1.76804,1.76762,1.76791,1333051.0
2009-05-01 12:32:00,1.768,1.76827,1.768,1.76827,5966628.0
2009-05-01 12:33:00,1.76824,1.76857,1.76824,1.76841,29528273.0
2009-05-01 12:34:00,1.76857,1.76892,1.76857,1.76882,2455674.0
2009-05-01 12:35:00,1.7686,1.7686,1.76835,1.76835,4214187.0
2009-05-01 12:36:00,1.76793,1.7684,1.76793,1.76826,7854078.0
2009-05-01 12:37:00,1.76828,1.76828,1.76808,1.76808,7951500.0
2009-05-01 12:38:00,1.76788,1.76788,1.76751,1.76753,13020960.0
2009-05-01 12:39:00,1.7677,1.76803,1.7677,1.76803,40297650.0
2009-05-01 12:40:00,1.76807,1.7684,1.76806,1.7684,5100181.0
2009-05-01 12:41:00,1.76845,1.76861,1.76842,1.76861,13123099.0
2009-05-01 12:42:00,1.7685,1.76866,1.76842,1.76866,5669125.0
2009-05-01 12:43:00,1.76871,1.76882,1.76845,1.76845,6430130.0
2009-05-01 12:44:00,1.76831,1.76858,1.76812,1.76849,4472151.0
2009-05-01 12:45:00,1.76854,1.7689,1.76854,1.7689,3000503.0
2009-05-01 12:46:00,1.76897,1.76905,1.76887,1.769,18008287.0
2009-05-01 12:47:00,1.76911,1.76923,1.76906,1.76909,31025787.0
2009-05-01 12:48:00,1.769,1.76915,1.76874,1.76897,42072461.0
2009-05-01 12:49:00,1.769,1.769,1.76821,1.76821,15787737.0
2009-05-01 12:50:00,1.76816,1.76816,1.76797,1.76797,9014680.0
2009-05-01 12:51:00,1.76789,1.76791,1.76726,1.76726,22394055.0
2009-05-01 12:52:00,1.76765,1.76765,1.76747,1.76747,2583799.0
2009-05-01 12:53:00,1.76733,1.7674,1.76699,1.76703,7183886.0
2009-05-01 12:54:00,1.76695,1.76695,1.76624,1.76624,8472782.0
2009-05-01 12:55:00,1.76598,1.76617,1.76598,1.76602,6638413.0
2009-05-01 12:56:00,1.76597,1.76597,1.76569,1.76571,7523539.0
2009-05-01 12:57:00,1.76578,1.76593,1.7656,1.76593,1703995.0
2009-05-01 12:58:00,1.76608,1.76671,1.76608,1.76671,4849323.0
2009-05-01 12:59:00,1.76685,1.76736,1.76685,1.76705,4244075.0
2009-05-01 13:00:00,1.76695,1.76695,1.76653,1.76653,7677735.0
2009-05-01 13:01:00,1.76651,1.76651,1.76567,1.7657,31325810.0
2009-05-01 13:02:00,1.76584,1.76596,1.76578,1.76593,7216987.0
2009-05-01 13:03:00,1.7659,1.76607,1.76577,1.76584,7844592.0
2009-05-01 13:04:00,1.76568,1.76569,1.76535,1.76535,5884151.0
2009-05-01 13:05:00,1.76514,1.76526,1.76497,1.76526,6190692.0
2009-05-01 13:06:00,1.76521,1.7653,1.76511,1.76511,4598763.0
2009-05-01 13:07:00,1.76492,1.76492,1.76475,1.76481,2316480.0
2009-05-01 13:08:00,1.76472,1.76478,1.76459,1.76464,13445013.0
2009-05-01 13:09:00,1.76479,1.76555,1.76479,1.76555,35987320.0
2009-05-01 13:10:00,1.7656,1.7657,1.76556,1.76565,10720506.0
2009-05-01 13:11:00,1.7657,1.76608,1.7657,1.76608,20621414.0
2009-05-01 13:12:00,1.76622,1.76648,1.76622,1.76637,6266280.0
2009-05-01 13:13:00,1.76667,1.76709,1.76667,1.76709,12405149.0
2009-05-01 13:14:00,1.76706,1.76709,1.76681,1.76681,9133653.0
2009-05-01 13:15:00,1.76659,1.76684,1.76659,1.76682,4213317.0
2009-05-01 13:16:00,1.76694,1.76737,1.76694,1.76737,1750779.0
2009-05-01 13:17:00,1.76753,1.76775,1.76753,1.76775,3643818.0
2009-05-01 13:18:00,1.76774,1.76799,1.76752,1.76799,1185621.0
2009-05-01 13:19:00,1.76806,1.76825,1.76788,1.76825,10088848.0
2009-05-01 13:20:00,1.76828,1.76828,1.76773,1.76773,11560147.0
2009-05-01 13:21:00,1.76773,1.76773,1.76729,1.7674,29492482.0
2009-05-01 13:22:00,1.76755,1.768,1.76735,1.76789,31142111.0
2009-05-01 13:23:00,1.76784,1.7685,1.76784,1.7685,6767557.0
2009-05-01 13:24:00,1.76819,1.7691,1.76819,1.7691,12623793.0
2009-05-01 13:25:00,1.76922,1.76937,1.76921,1.76921,6662167.0
2009-05-01 13:26:00,1.76931,1.76952,1.76912,1.76947,12362015.0
2009-05-01 13:27:00,1.76941,1.76941,1.76921,1.76925,11827090.0
2009-05-01 13:28:00,1.76916,1.76916,1.76897,1.76897,9028629.0
2009-05-01 13:29:00,1.76903,1.76925,1.76903,1.76912,11215503.0
2009-05-01 13:30:00,1.76918,1.76936,1.76909,1.76936,4260047.0
2009-05-01 13:31:00,1.76936,1.76938,1.76791,1.76791,8168605.0
2009-05-01 13:32:00,1.76949,1.76967,1.76948,1.76948,1676767.0
2009-05-01 13:33:00,1.76939,1.76944,1.76929,1.76938,6301888.0
2009-05-01 13:34:00,1.76938,1.76938,1.76908,1.76908,3663859.0
2009-05-01 13:35:00,1.76891,1.76951,1.76891,1.76951,3053479.0
2009-05-01 13:36:00,1.76949,1.7698,1.76821,1.7698,8079689.0
2009-05-01 13:37:00,1.76967,1.76974,1.76942,1.76974,37601410.0
2009-05-01 13:38:00,1.7697,1.76973,1.76943,1.76956,12123293.0
2009-05-01 13:39:00,1.76947,1.76958,1.76935,1.76958,2851670.0
2009-05-01 13:40:00,1.76948,1.76948,1.76906,1.76906,6330905.0
2009-05-01 13:41:00,1.76894,1.76894,1.76883,1.76883,2171902.0
2009-05-01 13:42:00,1.76873,1.76879,1.76842,1.76842,4206366.0
2009-05-01 13:43:00,1.7683,1.76831,1.76802,1.76802,5453406.0
2009-05-01 13:44:00,1.76804,1.76843,1.76802,1.76843,34337481.0
2009-05-01 13:45:00,1.7684,1.76859,1.7684,1.76857,2130665.0
2009-05-01 13:46:00,1.76863,1.76922,1.76863,1.76922,10501091.0
2009-05-01 13:47:00,1.76939,1.76957,1.76939,1.76957,24442992.0
2009-05-01 13:48:00,1.76962,1.76966,1.7696,1.76963,7257065.0
2009-05-01 13:49:00,1.76956,1.76956,1.76938,1.76952,17875180.0
2009-05-01 13:50:00,1.7696,1.76963,1.7694,1.76963,8845640.0
2009-05-01 13:51:00,1.76972,1.77,1.76972,1.76998,3237051.0
2009-05-01 13:52:00,1.76994,1.76994,1.76928,1.76928,14161154.0
2009-05-01 13:53:00,1.76933,1.76933,1.76883,1.76883,10027462.0
2009-05-01 13:54:00,1.76872,1.76956,1.76872,1.76956,2503067.0
2009-05-01 13:55:00,1.76937,1.7697,1.76937,1.7697,3611525.0
2009-05-01 13:56:00,1.76985,1.77014,1.7698,1.77011,7752766.0
2009-05-01 13:57:00,1.77002,1.77002,1.76992,1.76999,13388376.0
2009-05-01 13:58:00,1.76998,1.76998,1.76954,1.76954,10721472.0
2009-05-01 13:59:00,1.76951,1.76951,1.76884,1.76884,6736416.0
2009-05-01 14:00:00,1.76858,1.76895,1.76858,1.76895,2800981.0
2009-05-01 14:01:00,1.76881,1.76898,1.76875,1.76882,2676365.0
2009-05-01 14:02:00,1.76895,1.76927,1.76895,1.76927,37946040.0
2009-05-01 14:03:00,1.76938,1.76994,1.76938,1.76994,75485312.0
2009-05-01 14:04:00,1.77005,1.7702,1.77004,1.77004,2922688.0
2009-05-01 14:05:00,1.76987,1.76995,1.76965,1.76965,31041399.0
2009-05-01 14:06:00,1.76952,1.76952,1.76907,1.76907,1792223.0
2009-05-01 14:07:00,1.76889,1.76889,1.7684,1.76856,13012234.0
2009-05-01 14:08:00,1.76868,1.76899,1.76867,1.76894,8877789.0
2009-05-01 14:09:00,1.76874,1.76885,1.76854,1.76858,3540764.0
2009-05-01 14:10:00,1.76842,1.76842,1.768,1.7682,5699265.0
2009-05-01 14:11:00,1.76822,1.76829,1.76792,1.76829,5035211.0
2009-05-01 14:12:00,1.76821,1.76856,1.76819,1.76819,6211454.0
2009-05-01 14:13:00,1.76815,1.76815,1.76796,1.76796,7122536.0
2009-05-01 14:14:00,1.76796,1.76796,1.7677,1.7677,10690464.0
2009-05-01 14:15:00,1.76767,1.76767,1.76737,1.76737,13784948.0
2009-05-01 14:16:00,1.76741,1.76741,1.76721,1.76723,11089124.0
2009-05-01 14:17:00,1.76751,1.76777,1.76751,1.76767,2752176.0
2009-05-01 14:18:00,1.76776,1.76782,1.76758,1.76758,10858307.0
2009-05-01 14:19:00,1.76766,1.76777,1.76757,1.76757,6048298.0
2009-05-01 14:20:00,1.76745,1.76754,1.76738,1.76738,1558166.0
2009-05-01 14:21:00,1.76739,1.76739,1.76716,1.76734,27266832.0
2009-05-01 14:22:00,1.76722,1.76741,1.76722,1.76729,2972058.0
2009-05-01 14:23:00,1.76726,1.76752,1.76726,1.76752,6588521.0
2009-05-01 14:24:00,1.76732,1.76745,1.76731,1.76741,4975290.0
2009-05-01 14:25:00,1.76744,1.76761,1.76734,1.76759,15172177.0
2009-05-01 14:26:00,1.76782,1.76783,1.76764,1.76783,5948541.0
2009-05-01 14:27:00,1.76775,1.76789,1.76754,1.76789,18210510.0
2009-05-01 14:28:00,1.76783,1.76788,1.76765,1.76765,4482358.0
2009-05-01 14:29:00,1.76747,1.76747,1.767,1.767,3791796.0
2009-05-01 14:30:00,1.76685,1.76687,1.76638,1.76638,5510552.0
2009-05-01 14:31:00,1.76646,1.76698,1.76646,1.76675,13900238.0
2009-05-01 14:32:00,1.76687,1.76761,1.76687,1.76761,6352365.0
2009-05-01 14:33:00,1.76765,1.76834,1.76754,1.76754,8337472.0
2009-05-01 14:34:00,1.76729,1.76739,1.76709,1.76709,1476256.0
2009-05-01 14:35:00,1.76716,1.76722,1.76714,1.76714,122273686.0
2009-05-01 14:36:00,1.76699,1.76701,1.76692,1.76701,12443714.0
2009-05-01 14:37:00,1.76699,1.76746,1.76699,1.76746,4143017.0
2009-05-01 14:38:00,1.76754,1.76763,1.76752,1.76759,1684416.0
2009-05-01 14:39:00,1.76773,1.76809,1.76773,1.76802,6412679.0
2009-05-01 14:40:00,1.76803,1.76826,1.76784,1.76808,6758809.0
2009-05-01 14:41:00,1.7681,1.76817,1.76788,1.76788,6788430.0
2009-05-01 14:42:00,1.76785,1.76785,1.76714,1.76737,4881674.0
2009-05-01 14:43:00,1.76726,1.76726,1.76701,1.76714,2449053.0
2009-05-01 14:44:00,1.76736,1.76782,1.76736,1.76767,71867952.0
2009-05-01 14:45:00,1.76763,1.76763,1.76746,1.76761,10820007.0
2009-05-01 14:46:00,1.76758,1.76765,1.76745,1.76757,7570709.0
2009-05-01 14:47:00,1.76768,1.7678,1.7675,1.76764,5098287.0
2009-05-01 14:48:00,1.76756,1.76756,1.76718,1.76719,7314025.0
2009-05-01 14:49:00,1.76729,1.76798,1.76729,1.76798,8764112.0
2009-05-01 14:50:00,1.76808,1.76837,1.76808,1.76835,4615587.0
2009-05-01 14:51:00,1.7683,1.76835,1.76818,1.76835,51842076.0
2009-05-01 14:52:00,1.76834,1.76875,1.76814,1.76866,4118710.0
2009-05-01 14:53:00,1.7688,1.76924,1.7688,1.76913,14752566.0
2009-05-01 14:54:00,1.76902,1.76914,1.76879,1.76914,5235143.0
2009-05-01 14:55:00,1.76922,1.76947,1.76922,1.76943,11527304.0
2009-05-01 14:56:00,1.7692,1.76927,1.76873,1.76873,8505114.0
2009-05-01 14:57:00,1.76857,1.76857,1.76769,1.76769,7999341.0
2009-05-01 14:58:00,1.76757,1.76757,1.76681,1.76681,18669039.0
2009-05-01 14:59:00,1.76679,1.76715,1.76679,1.76706,31136992.0
2009-05-01 15:00:00,1.76703,1.76713,1.76693,1.76713,9203012.0
2009-05-01 15:01:00,1.76726,1.7678,1.76726,1.7678,64137657.0
2009-05-01 15:02:00,1.7679,1.76791,1.76775,1.76777,26236645.0
2009-05-01 15:03:00,1.76765,1.76765,1.76738,1.76738,5621606.0
2009-05-01 15:04:00,1.76737,1.76744,1.76721,1.76721,2709593.0
2009-05-01 15:05:00,1.7674,1.76773,1.7674,1.76743,9509530.0
2009-05-01 15:06:00,1.76747,1.76751,1.76745,1.7675,611282.0
2009-05-01 15:07:00,1.76743,1.76747,1.76726,1.76728,16236340.0
2009-05-01 15:08:00,1.76721,1.76777,1.76721,1.76772,3315573.0
2009-05-01 15:09:00,1.76781,1.76788,1.76756,1.76788,2226076.0
2009-05-01 15:10:00,1.76803,1.76855,1.76803,1.76849,47385074.0
2009-05-01 15:11:00,1.76855,1.76865,1.76855,1.76864,1749335.0
2009-05-01 15:12:00,1.76871,1.769,1.76871,1.76897,4914379.0
2009-05-01 15:13:00,1.76887,1.76887,1.76855,1.76855,14250350.0
2009-05-01 15:14:00,1.76856,1.76866,1.76853,1.76853,4636647.0
2009-05-01 15:15:00,1.76869,1.76896,1.76869,1.76893,7081112.0
2009-05-01 15:16:00,1.76876,1.76876,1.76807,1.76807,4341665.0
2009-05-01 15:17:00,1.76802,1.76817,1.76776,1.76817,49619460.0
2009-05-01 15:18:00,1.76808,1.76812,1.76795,1.76795,5042431.0
2009-05-01 15:19:00,1.76785,1.76804,1.76752,1.76776,37920597.0
2009-05-01 15:20:00,1.76748,1.76752,1.76712,1.76712,8694146.0
2009-05-01 15:21:00,1.76701,1.76701,1.76663,1.76671,5751301.0
2009-05-01 15:22:00,1.76676,1.76676,1.76661,1.76668,1873511.0
2009-05-01 15:23:00,1.76619,1.76666,1.76619,1.76661,6409864.0
2009-05-01 15:24:00,1.76657,1.76657,1.76623,1.76639,5207451.0
2009-05-01 15:25:00,1.7662,1.7662,1.76583,1.76583,5509764.0
2009-05-01 15:26:00,1.76575,1.76609,1.76575,1.76603,18352444.0
2009-05-01 15:27:00,1.76612,1.76636,1.76611,1.76611,28381766.0
2009-05-01 15:28:00,1.76621,1.76635,1.7661,1.7661,43132032.0
2009-05-01 15:29:00,1.76587,1.76588,1.76546,1.76554,6905330.0
2009-05-01 15:30:00,1.7655,1.76574,1.76546,1.76562,7250869.0
2009-05-01 15:31:00,1.76548,1.76548,1.7652,1.7652,6350808.0
2009-05-01 15:32:00,1.76496,1.76504,1.76478,1.76502,4744211.0
2009-05-01 15:33:00,1.76493,1.76525,1.76493,1.76514,19639116.0
2009-05-01 15:34:00,1.76512,1.76512,1.76493,1.76494,7985713.0
2009-05-01 15:35:00,1.76482,1.76498,1.76443,1.76498,2227333.0
2009-05-01 15:36:00,1.76498,1.76505,1.76477,1.76477,5360385.0
2009-05-01 15:37:00,1.76479,1.76505,1.76479,1.76494,1258859.0
2009-05-01 15:38:00,1.76489,1.76504,1.76478,1.76504,11469248.0
2009-05-01 15:39:00,1.76499,1.76502,1.76479,1.76496,1510266.0
2009-05-01 15:40:00,1.76491,1.7654,1.76491,1.76518,151214535.0
2009-05-01 15:41:00,1.76539,1.76601,1.76539,1.76601,44981169.0
2009-05-01 15:42:00,1.76619,1.76635,1.76617,1.76635,2476884.0
2009-05-01 15:43:00,1.76635,1.76765,1.76635,1.76765,23746240.0
2009-05-01 15:44:00,1.76758,1.76778,1.76728,1.76757,5183045.0
2009-05-01 15:45:00,1.76751,1.76767,1.76738,1.76767,138489053.0
2009-05-01 15:46:00,1.76773,1.76795,1.76761,1.76795,10627842.0
2009-05-01 15:47:00,1.76801,1.7682,1.76798,1.7682,3674563.0
2009-05-01 15:48:00,1.76831,1.76855,1.76831,1.76836,8691380.0
2009-05-01 15:49:00,1.76822,1.76822,1.76788,1.76791,5401275.0
2009-05-01 15:50:00,1.76785,1.76816,1.76782,1.76812,34680909.0
2009-05-01 15:51:00,1.76803,1.76803,1.7677,1.7677,26682573.0
2009-05-01 15:52:00,1.76777,1.76803,1.76777,1.76803,8765366.0
2009-05-01 15:53:00,1.76804,1.76813,1.76791,1.768,3009481.0
2009-05-01 15:54:00,1.76797,1.768,1.76774,1.76774,31291056.0
2009-05-01 15:55:00,1.76777,1.76812,1.76777,1.76806,7178956.0
2009-05-01 15:56:00,1.76814,1.76847,1.76814,1.76845,6602374.0
2009-05-01 15:57:00,1.76841,1.76841,1.76813,1.76813,2922868.0
2009-05-01 15:58:00,1.76814,1.76832,1.76813,1.76832,3505026.0
2009-05-01 15:59:00,1.76844,1.76866,1.76844,1.76862,47418490.0
2009-05-01 16:00:00,1.76849,1.76849,1.76788,1.76788,23139974.0
2009-05-01 16:01:00,1.76778,1.76778,1.76733,1.76733,14566553.0
2009-05-01 16:02:00,1.76739,1.76815,1.76739,1.76815,4237741.0
2009-05-01 16:03:00,1.76818,1.76874,1.76814,1.76874,8213853.0
2009-05-01 16:04:00,1.76874,1.76893,1.7686,1.76893,3912681.0
2009-05-01 16:05:00,1.76891,1.76943,1.76891,1.76943,7724558.0
2009-05-01 16:06:00,1.76926,1.76926,1.76901,1.76913,22338750.0
2009-05-01 16:07:00,1.76916,1.76925,1.76907,1.76916,1861439.0
2009-05-01 16:08:00,1.76908,1.76944,1.76906,1.76944,8230887.0
2009-05-01 16:09:00,1.76956,1.77049,1.76956,1.77049,9547414.0
2009-05-01 16:10:00,1.77066,1.77121,1.77066,1.77121,7308540.0
2009-05-01 16:11:00,1.77119,1.77145,1.77109,1.77145,33542672.0
2009-05-01 16:12:00,1.77143,1.77163,1.77139,1.77163,7268469.0
2009-05-01 16:13:00,1.77169,1.77188,1.77165,1.77188,11924668.0
2009-05-01 16:14:00,1.77193,1.77215,1.77191,1.77215,2567299.0
2009-05-01 16:15:00,1.77213,1.77313,1.77213,1.77313,26528670.0
2009-05-01 16:16:00,1.77315,1.77343,1.77315,1.77342,2323372.0
2009-05-01 16:17:00,1.77348,1.77365,1.77347,1.77365,9045428.0
2009-05-01 16:18:00,1.77363,1.77432,1.77363,1.77432,8062167.0
2009-05-01 16:19:00,1.7744,1.77475,1.7744,1.77475,10206708.0
2009-05-01 16:20:00,1.77468,1.77491,1.77466,1.77466,4042643.0
2009-05-01 16:21:00,1.77443,1.77443,1.77374,1.77374,16792848.0
2009-05-01 16:22:00,1.77379,1.77409,1.77379,1.77409,13207800.0
2009-05-01 16:23:00,1.77417,1.77433,1.77417,1.77433,4046101.0
2009-05-01 16:24:00,1.77432,1.77432,1.77398,1.77398,2669717.0
2009-05-01 16:25:00,1.77397,1.77397,1.77344,1.77344,6132123.0
2009-05-01 16:26:00,1.77338,1.77375,1.77335,1.77375,2009148.0
2009-05-01 16:27:00,1.77385,1.77393,1.77372,1.77372,14352459.0
2009-05-01 16:28:00,1.77372,1.77372,1.77311,1.77364,3738856.0
2009-05-01 16:29:00,1.77366,1.77367,1.77356,1.77356,5320454.0
2009-05-01 16:30:00,1.77334,1.77336,1.77317,1.77333,2372132.0
2009-05-01 16:31:00,1.7734,1.7735,1.77337,1.7735,1062925.0
2009-05-01 16:32:00,1.77347,1.77374,1.77343,1.77362,33848850.0
2009-05-01 16:33:00,1.77351,1.77351,1.77303,1.77311,24296740.0
2009-05-01 16:34:00,1.77313,1.77317,1.77305,1.77309,6214751.0
2009-05-01 16:35:00,1.77288,1.7729,1.77268,1.77268,201470112.0
2009-05-01 16:36:00,1.77263,1.77263,1.77223,1.77241,4551892.0
2009-05-01 16:37:00,1.77239,1.77239,1.77219,1.77219,15975271.0
2009-05-01 16:38:00,1.77213,1.77213,1.77193,1.77193,19797612.0
2009-05-01 16:39:00,1.7719,1.7719,1.7717,1.7717,24144818.0
2009-05-01 16:40:00,1.77167,1.77167,1.77112,1.77112,16029368.0
2009-05-01 16:41:00,1.77103,1.77103,1.77046,1.77049,5768190.0
2009-05-01 16:42:00,1.77063,1.77082,1.77063,1.7708,2557681.0
2009-05-01 16:43:00,1.77069,1.77069,1.77045,1.7706,17440025.0
2009-05-01 16:44:00,1.77063,1.77083,1.77063,1.77067,105760100.0
2009-05-01 16:45:00,1.7705,1.77068,1.77034,1.77068,4612960.0
2009-05-01 16:46:00,1.77075,1.77141,1.77075,1.77139,16795240.0
2009-05-01 16:47:00,1.77135,1.77138,1.77123,1.77123,34689348.0
2009-05-01 16:48:00,1.77113,1.77119,1.77085,1.77085,14696446.0
2009-05-01 16:49:00,1.7708,1.77096,1.7708,1.7709,3517702.0
2009-05-01 16:50:00,1.77077,1.77077,1.77026,1.77031,4893504.0
2009-05-01 16:51:00,1.77034,1.77034,1.77014,1.77014,11758367.0
2009-05-01 16:52:00,1.77006,1.77008,1.7699,1.7699,6664025.0
2009-05-01 16:53:00,1.7699,1.7699,1.7696,1.76961,2336622.0
2009-05-01 16:54:00,1.76963,1.76963,1.76931,1.76936,5142235.0
2009-05-01 16:55:00,1.76928,1.76928,1.76893,1.76904,1612574.0
2009-05-01 16:56:00,1.76898,1.76898,1.76837,1.76837,28189266.0
2009-05-01 16:57:00,1.76837,1.76837,1.76814,1.76816,4545028.0
2009-05-01 16:58:00,1.76808,1.76808,1.76709,1.76709,104796405.0
2009-05-01 16:59:00,1.76703,1.76703,1.76665,1.76683,11061495.0
2009-05-01 17:00:00,1.76684,1.76704,1.76684,1.76704,4185572.0
2009-05-01 17:01:00,1.76712,1.76731,1.76701,1.76731,18342783.0
2009-05-01 17:02:00,1.76734,1.76766,1.76734,1.76766,2578387.0
2009-05-01 17:03:00,1.76765,1.76821,1.76765,1.76821,35381762.0
2009-05-01 17:04:00,1.76817,1.76844,1.76817,1.76844,1802321.0
2009-05-01 17:05:00,1.76835,1.76855,1.76794,1.76825,6685338.0
2009-05-01 17:06:00,1.7682,1.76838,1.76791,1.76838,10960909.0
2009-05-01 17:07:00,1.76851,1.7689,1.76838,1.7689,5103310.0
2009-05-01 17:08:00,1.76892,1.76914,1.76887,1.76914,1797936.0
2009-05-01 17:09:00,1.76922,1.76935,1.76922,1.76935,4247097.0
2009-05-01 17:10:00,1.76949,1.76958,1.76903,1.76903,4155586.0
2009-05-01 17:11:00,1.76904,1.76904,1.7687,1.7687,4326822.0
2009-05-01 17:12:00,1.76867,1.76867,1.7682,1.7682,11852179.0
2009-05-01 17:13:00,1.76816,1.76816,1.76758,1.76758,22445820.0
2009-05-01 17:14:00,1.76761,1.76761,1.76738,1.76738,4922605.0
2009-05-01 17:15:00,1.76733,1.76734,1.76712,1.76716,3773307.0
2009-05-01 17:16:00,1.76709,1.76709,1.7662,1.7662,112473208.0
2009-05-01 17:17:00,1.76608,1.76616,1.766,1.76616,4221214.0
2009-05-01 17:18:00,1.76617,1.76637,1.76617,1.76637,8953340.0
2009-05-01 17:19:00,1.76498,1.76659,1.76498,1.76648,3494646.0
2009-05-01 17:20:00,1.76675,1.76675,1.76635,1.76659,5332999.0
2009-05-01 17:21:00,1.76672,1.76676,1.76636,1.76636,2358684.0
2009-05-01 17:22:00,1.76635,1.76635,1.7658,1.76613,3238239.0
2009-05-01 17:23:00,1.76596,1.76649,1.76596,1.76649,1838391.0
2009-05-01 17:24:00,1.76659,1.76659,1.7662,1.7662,4983350.0
2009-05-01 17:25:00,1.76611,1.76615,1.76597,1.76598,8651510.0
2009-05-01 17:26:00,1.76592,1.76592,1.76545,1.76577,31361610.0
2009-05-01 17:27:00,1.76578,1.76587,1.76549,1.76549,2940287.0
2009-05-01 17:28:00,1.76558,1.76558,1.76526,1.76526,6969626.0
2009-05-01 17:29:00,1.76523,1.76523,1.76484,1.76484,23741396.0
2009-05-01 17:30:00,1.76483,1.76491,1.76458,1.76491,7954488.0
2009-05-01 17:31:00,1.76494,1.76518,1.7649,1.76515,5805266.0
2009-05-01 17:32:00,1.7652,1.76539,1.7652,1.76529,15921456.0
2009-05-01 17:33:00,1.76529,1.76557,1.76508,1.7652,6963132.0
2009-05-01 17:34:00,1.76513,1.76513,1.76476,1.76476,8533223.0
2009-05-01 17:35:00,1.76482,1.76543,1.76482,1.76543,5897625.0
2009-05-01 17:36:00,1.76564,1.76586,1.76564,1.76586,11169697.0
2009-05-01 17:37:00,1.76579,1.76611,1.76512,1.76512,4860485.0
2009-05-01 17:38:00,1.76538,1.76538,1.76482,1.76482,1495496.0
2009-05-01 17:39:00,1.76474,1.76474,1.76369,1.76369,4471566.0
2009-05-01 17:40:00,1.76368,1.76368,1.76348,1.76349,5957217.0
2009-05-01 17:41:00,1.76341,1.76341,1.76326,1.76335,10182882.0
2009-05-01 17:42:00,1.76318,1.76318,1.76288,1.76296,9741261.0
2009-05-01 17:43:00,1.76276,1.76283,1.76258,1.76259,24515383.0
2009-05-01 17:44:00,1.76257,1.76257,1.76208,1.76229,10499478.0
2009-05-01 17:45:00,1.76233,1.76259,1.76207,1.76259,20571169.0
2009-05-01 17:46:00,1.76263,1.76281,1.76248,1.76248,11156180.0
2009-05-01 17:47:00,1.76256,1.76278,1.76253,1.76278,3809118.0
2009-05-01 17:48:00,1.76278,1.76304,1.76273,1.76304,8421353.0
2009-05-01 17:49:00,1.7631,1.7631,1.76266,1.76266,6237003.0
2009-05-01 17:50:00,1.76256,1.76268,1.76229,1.76229,16734802.0
2009-05-01 17:51:00,1.76213,1.76218,1.76191,1.76218,18610107.0
2009-05-01 17:52:00,1.76219,1.76231,1.76216,1.76216,1440025.0
2009-05-01 17:53:00,1.76219,1.76219,1.76198,1.76198,1205731.0
2009-05-01 17:54:00,1.76189,1.76251,1.76189,1.76251,9297287.0
2009-05-01 17:55:00,1.76248,1.7635,1.76248,1.7635,138682705.0
2009-05-01 17:56:00,1.76355,1.7637,1.76352,1.76361,8602336.0
2009-05-01 17:57:00,1.76375,1.764,1.76375,1.764,10668992.0
2009-05-01 17:58:00,1.76395,1.7643,1.76395,1.7643,3580362.0
2009-05-01 17:59:00,1.76431,1.76451,1.76429,1.76451,3447965.0
2009-05-01 18:00:00,1.76452,1.7653,1.76452,1.7653,32743980.0
2009-05-01 18:01:00,1.76538,1.76563,1.76538,1.76563,2449302.0
2009-05-01 18:02:00,1.7657,1.76589,1.76529,1.7658,12896125.0
2009-05-01 18:03:00,1.76593,1.7663,1.76593,1.7663,3918163.0
2009-05-01 18:04:00,1.76638,1.76673,1.76638,1.76673,7495510.0
2009-05-01 18:05:00,1.76676,1.76755,1.76676,1.76755,17797023.0
2009-05-01 18:06:00,1.76755,1.7678,1.76755,1.7678,3416807.0
2009-05-01 18:07:00,1.76775,1.76815,1.76775,1.76815,17806437.0
2009-05-01 18:08:00,1.7682,1.76835,1.7682,1.76829,11268946.0
2009-05-01 18:09:00,1.76837,1.76862,1.76832,1.76862,1234838.0
2009-05-01 18:10:00,1.76862,1.76904,1.76862,1.76891,12167373.0
2009-05-01 18:11:00,1.76875,1.76875,1.76857,1.76875,2759384.0
2009-05-01 18:12:00,1.7689,1.76916,1.7689,1.76915,28948848.0
2009-05-01 18:13:00,1.76935,1.76947,1.76935,1.76944,15365900.0
2009-05-01 18:14:00,1.76947,1.76984,1.76911,1.76984,3209419.0
2009-05-01 18:15:00,1.76983,1.76983,1.76908,1.76908,4229024.0
2009-05-01 18:16:00,1.7692,1.7692,1.76873,1.76887,8738102.0
2009-05-01 18:17:00,1.76884,1.76884,1.7682,1.76854,8643719.0
2009-05-01 18:18:00,1.76848,1.76849,1.76832,1.76832,5006774.0
2009-05-01 18:19:00,1.76828,1.76828,1.76759,1.76759,36718680.0
2009-05-01 18:20:00,1.76761,1.76761,1.76708,1.76713,21368880.0
2009-05-01 18:21:00,1.76701,1.76701,1.76643,1.7665,10842460.0
2009-05-01 18:22:00,1.76653,1.7668,1.7662,1.7668,1120193.0
2009-05-01 18:23:00,1.76693,1.7672,1.76684,1.7672,5559763.0
2009-05-01 18:24:00,1.76728,1.76765,1.76611,1.76765,2094292.0
2009-05-01 18:25:00,1.76765,1.76766,1.76754,1.76758,6091137.0
2009-05-01 18:26:00,1.76753,1.76754,1.76743,1.76754,6766306.0
2009-05-01 18:27:00,1.76757,1.76757,1.76718,1.76718,50593242.0
2009-05-01 18:28:00,1.76715,1.76715,1.76685,1.76708,6874007.0
2009-05-01 18:29:00,1.76705,1.76705,1.76549,1.76696,40602888.0
2009-05-01 18:30:00,1.76705,1.76746,1.76705,1.76737,4848141.0
2009-05-01 18:31:00,1.76745,1.76747,1.76734,1.76742,13464378.0
2009-05-01 18:32:00,1.76743,1.76746,1.76735,1.76746,4449575.0
2009-05-01 18:33:00,1.76734,1.76739,1.76705,1.7671,12513080.0
2009-05-01 18:34:00,1.76701,1.76701,1.76682,1.76682,11252363.0
2009-05-01 18:35:00,1.76667,1.7667,1.76641,1.7667,37395540.0
2009-05-01 18:36:00,1.76681,1.76681,1.76592,1.76592,6901298.0
2009-05-01 18:37:00,1.7659,1.7659,1.76567,1.76567,18045018.0
2009-05-01 18:38:00,1.7655,1.7662,1.7655,1.7662,1838770.0
2009-05-01 18:39:00,1.76618,1.76627,1.76581,1.76581,3352547.0
2009-05-01 18:40:00,1.76601,1.76617,1.76601,1.76616,3745433.0
2009-05-01 18:41:00,1.76617,1.76636,1.76607,1.76636,2877029.0
2009-05-01 18:42:00,1.76636,1.7666,1.76636,1.76655,3912860.0
2009-05-01 18:43:00,1.76677,1.76688,1.76677,1.76688,37006596.0
2009-05-01 18:44:00,1.76683,1.76683,1.76638,1.76638,2640319.0
2009-05-01 18:45:00,1.76642,1.76655,1.76633,1.76637,11495968.0
2009-05-01 18:46:00,1.76637,1.76637,1.76608,1.76626,3805214.0
2009-05-01 18:47:00,1.76639,1.76658,1.76637,1.76658,11470817.0
2009-05-01 18:48:00,1.76659,1.76674,1.76657,1.76659,5022399.0
2009-05-01 18:49:00,1.76649,1.76664,1.76643,1.76664,12637877.0
2009-05-01 18:50:00,1.76668,1.76791,1.76668,1.76791,29210166.0
2009-05-01 18:51:00,1.76802,1.76893,1.76802,1.76805,47754171.0
2009-05-01 18:52:00,1.7681,1.7682,1.76793,1.76811,5310613.0
2009-05-01 18:53:00,1.76816,1.76816,1.76798,1.76798,12166225.0
2009-05-01 18:54:00,1.76776,1.76776,1.76735,1.76735,7508364.0
2009-05-01 18:55:00,1.76731,1.76747,1.76731,1.76747,6346125.0
2009-05-01 18:56:00,1.76755,1.76784,1.76754,1.76784,2706651.0
2009-05-01 18:57:00,1.76784,1.76789,1.76744,1.76744,8038184.0
2009-05-01 18:58:00,1.76737,1.76737,1.76712,1.76712,8418965.0
2009-05-01 18:59:00,1.76709,1.76743,1.76694,1.76743,20389497.0
2009-05-01 19:00:00,1.76766,1.76796,1.76764,1.76796,7872514.0
2009-05-01 19:01:00,1.76789,1.76798,1.7677,1.76798,2646727.0
2009-05-01 19:02:00,1.76794,1.76794,1.76775,1.76775,4052707.0
2009-05-01 19:03:00,1.76766,1.76766,1.76724,1.76724,10033133.0
2009-05-01 19:04:00,1.7673,1.76739,1.7673,1.76736,1254775.0
2009-05-01 19:05:00,1.76756,1.76767,1.76756,1.76757,2351637.0
2009-05-01 19:06:00,1.76765,1.76775,1.76721,1.76768,3929641.0
2009-05-01 19:07:00,1.76771,1.7678,1.76766,1.7678,31388698.0
2009-05-01 19:08:00,1.76781,1.76801,1.76781,1.76801,2667757.0
2009-05-01 19:09:00,1.76809,1.76864,1.76809,1.76864,31568988.0
2009-05-01 19:10:00,1.76876,1.76894,1.76866,1.76894,7191725.0
2009-05-01 19:11:00,1.76902,1.7692,1.76877,1.7692,9159269.0
2009-05-01 19:12:00,1.76922,1.76923,1.76905,1.76905,48794508.0
2009-05-01 19:13:00,1.76895,1.76895,1.76856,1.76868,1802276.0
2009-05-01 19:14:00,1.76865,1.76865,1.76855,1.76855,3702958.0
2009-05-01 19:15:00,1.7686,1.76861,1.76853,1.76853,10433808.0
2009-05-01 19:16:00,1.76849,1.76849,1.76809,1.76809,4896949.0
2009-05-01 19:17:00,1.76791,1.76791,1.76719,1.76719,18507821.0
2009-05-01 19:18:00,1.76714,1.76714,1.76697,1.76701,7154566.0
2009-05-01 19:19:00,1.76702,1.76702,1.76673,1.76682,7036054.0
2009-05-01 19:20:00,1.76686,1.76687,1.7667,1.7667,2259587.0
2009-05-01 19:21:00,1.76674,1.76685,1.76663,1.76679,3297379.0
2009-05-01 19:22:00,1.76669,1.76672,1.76654,1.76654,4472477.0
2009-05-01 19:23:00,1.76656,1.76684,1.76656,1.76684,2588530.0
2009-05-01 19:24:00,1.76686,1.76696,1.76664,1.76696,7444889.0
2009-05-01 19:25:00,1.7671,1.76731,1.7671,1.76731,39759594.0
2009-05-01 19:26:00,1.76732,1.7674,1.76729,1.76729,5919787.0
2009-05-01 19:27:00,1.76712,1.76712,1.76692,1.76706,4461086.0
2009-05-01 19:28:00,1.76703,1.76718,1.76699,1.76703,8159921.0
2009-05-01 19:29:00,1.76701,1.76701,1.76681,1.76681,5265526.0
2009-05-01 19:30:00,1.76674,1.76677,1.76651,1.76677,6213454.0
2009-05-01 19:31:00,1.76686,1.7671,1.76684,1.7671,5889827.0
2009-05-01 19:32:00,1.76717,1.76724,1.76717,1.76723,15817046.0
2009-05-01 19:33:00,1.76722,1.76722,1.76664,1.7667,9630795.0
2009-05-01 19:34:00,1.76656,1.76656,1.76628,1.7663,6284619.0
2009-05-01 19:35:00,1.76625,1.76625,1.76601,1.76601,2682207.0
2009-05-01 19:36:00,1.76583,1.76583,1.76555,1.76556,3525695.0
2009-05-01 19:37:00,1.76563,1.76563,1.76538,1.76538,1134561.0
2009-05-01 19:38:00,1.76528,1.76528,1.76509,1.76516,6355222.0
2009-05-01 19:39:00,1.76515,1.76526,1.76509,1.76524,13516634.0
2009-05-01 19:40:00,1.7651,1.76516,1.76506,1.76511,3975869.0
2009-05-01 19:41:00,1.76503,1.76511,1.76503,1.7651,5475555.0
2009-05-01 19:42:00,1.76523,1.76545,1.76523,1.76545,7891809.0
2009-05-01 19:43:00,1.76549,1.76616,1.76549,1.76616,2302774.0
2009-05-01 19:44:00,1.76638,1.76653,1.76638,1.76653,7758100.0
2009-05-01 19:45:00,1.76667,1.76727,1.76667,1.76727,10870320.0
2009-05-01 19:46:00,1.76736,1.76765,1.76736,1.76765,3521126.0
2009-05-01 19:47:00,1.76767,1.7677,1.76742,1.76742,7940425.0
2009-05-01 19:48:00,1.76738,1.76738,1.76706,1.76706,3487212.0
2009-05-01 19:49:00,1.76714,1.76714,1.76638,1.76638,22508948.0
2009-05-01 19:50:00,1.7663,1.7663,1.76613,1.76623,12341215.0
2009-05-01 19:51:00,1.76624,1.76642,1.76616,1.76616,14300160.0
2009-05-01 19:52:00,1.76615,1.76636,1.76599,1.76636,9569420.0
2009-05-01 19:53:00,1.76634,1.76634,1.76586,1.76586,5158238.0
2009-05-01 19:54:00,1.76564,1.76564,1.76534,1.76534,8240472.0
2009-05-01 19:55:00,1.76539,1.76556,1.76537,1.76556,4677397.0
2009-05-01 19:56:00,1.76559,1.7656,1.76544,1.76556,2934573.0
2009-05-01 19:57:00,1.76557,1.76562,1.7655,1.7655,4900559.0
2009-05-01 19:58:00,1.76551,1.76551,1.7653,1.7653,28012980.0
2009-05-01 19:59:00,1.76519,1.76519,1.76475,1.76486,13189613.0
2009-05-01 20:00:00,1.76482,1.76484,1.76458,1.76458,8162831.0
2009-05-01 20:01:00,1.76466,1.76505,1.76466,1.7649,6624448.0
2009-05-01 20:02:00,1.76483,1.76487,1.76463,1.76463,25423039.0
2009-05-01 20:03:00,1.76458,1.76479,1.76452,1.76479,6076920.0
2009-05-01 20:04:00,1.76487,1.76509,1.76487,1.76508,30016010.0
2009-05-01 20:05:00,1.76514,1.76535,1.76514,1.76525,4419025.0
2009-05-01 20:06:00,1.76539,1.76562,1.76414,1.76562,698853.0
2009-05-01 20:07:00,1.76558,1.76592,1.76558,1.76592,3968139.0
2009-05-01 20:08:00,1.76608,1.76664,1.76608,1.76639,4322773.0
2009-05-01 20:09:00,1.7664,1.76649,1.76637,1.76637,13238677.0
2009-05-01 20:10:00,1.76613,1.76613,1.76572,1.76572,4884606.0
2009-05-01 20:11:00,1.76571,1.76571,1.76554,1.76562,9885308.0
2009-05-01 20:12:00,1.76578,1.76586,1.76559,1.76559,8870749.0
2009-05-01 20:13:00,1.76569,1.76569,1.76539,1.76539,36054016.0
2009-05-01 20:14:00,1.7654,1.7654,1.76479,1.76536,5326283.0
2009-05-01 20:15:00,1.76544,1.76557,1.76544,1.76552,4991667.0
2009-05-01 20:16:00,1.76556,1.7656,1.76544,1.76554,1069580.0
2009-05-01 20:17:00,1.76544,1.76544,1.76523,1.76523,2440909.0
2009-05-01 20:18:00,1.76516,1.76516,1.76465,1.7647,1720660.0
2009-05-01 20:19:00,1.76465,1.76495,1.76465,1.76495,1825718.0
2009-05-01 20:20:00,1.76489,1.76495,1.76484,1.76484,10791224.0
2009-05-01 20:21:00,1.76485,1.76496,1.76444,1.7647,5477844.0
2009-05-01 20:22:00,1.76313,1.76447,1.76313,1.76396,3360677.0
2009-05-01 20:23:00,1.76405,1.76449,1.76405,1.76449,13790996.0
2009-05-01 20:24:00,1.76449,1.76449,1.76423,1.76423,11545897.0
2009-05-01 20:25:00,1.76416,1.76416,1.76394,1.76397,6169394.0
2009-05-01 20:26:00,1.764,1.76412,1.76394,1.76411,6729845.0
2009-05-01 20:27:00,1.76408,1.76408,1.76385,1.76385,1041249.0
2009-05-01 20:28:00,1.76392,1.76418,1.76392,1.76397,7908621.0
2009-05-01 20:29:00,1.76404,1.76404,1.76373,1.76395,3444981.0
2009-05-01 20:30:00,1.7639,1.76403,1.76386,1.76386,19511341.0
2009-05-01 20:31:00,1.76383,1.76385,1.76365,1.76385,11673745.0
2009-05-01 20:32:00,1.7639,1.76415,1.7639,1.76415,7885023.0
2009-05-01 20:33:00,1.76405,1.76427,1.76405,1.76418,5473032.0
2009-05-01 20:34:00,1.76407,1.76425,1.76373,1.76424,5537803.0
2009-05-01 20:35:00,1.76422,1.76422,1.76393,1.76393,5910680.0
2009-05-01 20:36:00,1.7638,1.76389,1.76377,1.76389,2429716.0
2009-05-01 20:37:00,1.76372,1.76372,1.76309,1.76354,18657875.0
2009-05-01 20:38:00,1.76341,1.76341,1.76309,1.76309,14384299.0
2009-05-01 20:39:00,1.76309,1.7633,1.76309,1.7633,2500868.0
2009-05-01 20:40:00,1.76341,1.76363,1.76339,1.76361,21252617.0
2009-05-01 20:41:00,1.76376,1.76387,1.76374,1.76387,3778911.0
2009-05-01 20:42:00,1.76388,1.76428,1.76388,1.76428,16772145.0
2009-05-01 20:43:00,1.76435,1.76461,1.76435,1.76461,5241032.0
2009-05-01 20:44:00,1.76453,1.76453,1.7643,1.7643,9720799.0
2009-05-01 20:45:00,1.76424,1.76424,1.76391,1.76394,864355.0
2009-05-01 20:46:00,1.76413,1.76431,1.76413,1.76428,5642249.0
2009-05-01 20:47:00,1.76415,1.76417,1.76403,1.76413,1169869.0
2009-05-01 20:48:00,1.76415,1.76421,1.76405,1.76416,2374158.0
2009-05-01 20:49:00,1.76415,1.76428,1.76415,1.76422,17113637.0
2009-05-01 20:50:00,1.76422,1.76439,1.76422,1.76437,4605228.0
2009-05-01 20:51:00,1.76446,1.76452,1.76427,1.76427,8982829.0
2009-05-01 20:52:00,1.76419,1.76419,1.7639,1.76399,7006356.0
2009-05-01 20:53:00,1.76386,1.76413,1.76386,1.76411,7149977.0
2009-05-01 20:54:00,1.76413,1.76413,1.76383,1.76388,11965362.0
2009-05-01 20:55:00,1.76383,1.76411,1.76383,1.76411,13387978.0
2009-05-01 20:56:00,1.76401,1.76419,1.76383,1.76419,7334960.0
2009-05-01 20:57:00,1.76437,1.76456,1.76435,1.76456,2347048.0
2009-05-01 20:58:00,1.76453,1.76515,1.76453,1.76515,20340797.0
2009-05-01 20:59:00,1.76523,1.76551,1.76523,1.7655,9880331.0
2009-05-01 21:00:00,1.76544,1.76561,1.76541,1.76561,5949307.0
2009-05-01 21:01:00,1.76562,1.76562,1.76534,1.76535,5773549.0
2009-05-01 21:02:00,1.76531,1.76531,1.76498,1.76503,2962620.0
2009-05-01 21:03:00,1.76508,1.76564,1.76508,1.76564,15224455.0
2009-05-01 21:04:00,1.76569,1.76583,1.76569,1.76583,16521055.0
2009-05-01 21:05:00,1.7659,1.7659,1.7656,1.76561,6125048.0
2009-05-01 21:06:00,1.76594,1.76613,1.76586,1.76613,3882174.0
2009-05-01 21:07:00,1.76619,1.76646,1.76612,1.7663,28547266.0
2009-05-01 21:08:00,1.7664,1.76667,1.7664,1.76667,10906272.0
2009-05-01 21:09:00,1.7666,1.7666,1.76622,1.76656,4716806.0
2009-05-01 21:10:00,1.76654,1.76712,1.76654,1.76712,8063714.0
2009-05-01 21:11:00,1.76715,1.76739,1.76715,1.76734,11237391.0
2009-05-01 21:12:00,1.76722,1.76729,1.76719,1.76728,9253122.0
2009-05-01 21:13:00,1.76715,1.76715,1.76682,1.76683,12003694.0
2009-05-01 21:14:00,1.7667,1.7667,1.76654,1.76661,52571191.0
2009-05-01 21:15:00,1.76667,1.76693,1.76667,1.76692,2673311.0
2009-05-01 21:16:00,1.76696,1.76696,1.76666,1.76688,14093331.0
2009-05-01 21:17:00,1.767,1.76704,1.76692,1.76692,12783491.0
2009-05-01 21:18:00,1.76708,1.76734,1.76704,1.76734,14282549.0
2009-05-01 21:19:00,1.7673,1.7673,1.76668,1.76668,10499031.0
2009-05-01 21:20:00,1.76668,1.76719,1.76668,1.76719,18882095.0
2009-05-01 21:21:00,1.76723,1.76723,1.7664,1.7664,11530743.0
2009-05-01 21:22:00,1.76635,1.76667,1.76635,1.76653,17082914.0
2009-05-01 21:23:00,1.76653,1.76667,1.76651,1.76651,5191860.0
2009-05-01 21:24:00,1.76628,1.76628,1.76598,1.76614,3842277.0
2009-05-01 21:25:00,1.76611,1.76635,1.76609,1.76635,5679855.0
2009-05-01 21:26:00,1.76622,1.76622,1.76591,1.766,20166800.0
2009-05-01 21:27:00,1.76593,1.766,1.7656,1.7656,2594287.0
2009-05-01 21:28:00,1.76577,1.76614,1.7655,1.76607,6041236.0
2009-05-01 21:29:00,1.76602,1.76602,1.76535,1.76535,7571312.0
2009-05-01 21:30:00,1.76521,1.76535,1.76511,1.76523,11441292.0
2009-05-01 21:31:00,1.7652,1.76533,1.76515,1.76515,24438560.0
2009-05-01 21:32:00,1.76517,1.76517,1.76482,1.76482,3368487.0
2009-05-01 21:33:00,1.76463,1.76489,1.76463,1.76489,2595404.0
2009-05-01 21:34:00,1.76501,1.76503,1.76496,1.76496,9658202.0
2009-05-01 21:35:00,1.76498,1.76508,1.76482,1.76508,8394143.0
2009-05-01 21:36:00,1.76529,1.76542,1.76528,1.76539,18668224.0
2009-05-01 21:37:00,1.76537,1.76551,1.76534,1.76534,13718780.0
2009-05-01 21:38:00,1.76551,1.76566,1.76547,1.76566,8011772.0
2009-05-01 21:39:00,1.76561,1.76561,1.76545,1.76554,7975977.0
2009-05-01 21:40:00,1.76557,1.76575,1.76557,1.76575,11352108.0
2009-05-01 21:41:00,1.76587,1.7661,1.76577,1.7661,8482848.0
2009-05-01 21:42:00,1.76631,1.76648,1.76631,1.76641,22071590.0
2009-05-01 21:43:00,1.76656,1.76656,1.76641,1.76654,4250351.0
2009-05-01 21:44:00,1.76647,1.76647,1.76621,1.76637,2632122.0
2009-05-01 21:45:00,1.76636,1.76673,1.76636,1.76673,4532371.0
2009-05-01 21:46:00,1.76682,1.76701,1.76682,1.76687,5340154.0
2009-05-01 21:47:00,1.76668,1.76699,1.76668,1.76686,8577504.0
2009-05-01 21:48:00,1.76706,1.76716,1.76696,1.76696,17946055.0
2009-05-01 21:49:00,1.76701,1.76703,1.76666,1.76671,5498509.0
2009-05-01 21:50:00,1.7667,1.7667,1.76632,1.76632,3065257.0
2009-05-01 21:51:00,1.76636,1.76659,1.76636,1.76659,3235506.0
2009-05-01 21:52:00,1.7666,1.76673,1.76651,1.76651,15610191.0
2009-05-01 21:53:00,1.76637,1.76637,1.7662,1.76628,8926928.0
2009-05-01 21:54:00,1.76646,1.76655,1.76634,1.76634,3143829.0
2009-05-01 21:55:00,1.76641,1.76684,1.76632,1.76684,10466169.0
2009-05-01 21:56:00,1.76673,1.76673,1.76626,1.76659,3284280.0
2009-05-01 21:57:00,1.76608,1.76728,1.76608,1.76728,17831260.0
2009-05-01 21:58:00,1.76745,1.76784,1.76735,1.76784,9086834.0
2009-05-01 21:59:00,1.76773,1.7678,1.76757,1.76757,10220567.0
2009-05-01 22:00:00,1.76755,1.76755,1.76738,1.76739,7884515.0
2009-05-01 22:01:00,1.76732,1.76745,1.7669,1.76743,6862397.0
2009-05-01 22:02:00,1.76745,1.76745,1.76727,1.76727,4436795.0
2009-05-01 22:03:00,1.76734,1.76759,1.76734,1.76759,13978886.0
2009-05-01 22:04:00,1.76755,1.76755,1.76701,1.76701,4628586.0
2009-05-01 22:05:00,1.76703,1.76703,1.76679,1.76679,3511437.0
2009-05-01 22:06:00,1.76676,1.76676,1.76649,1.76672,3390626.0
2009-05-01 22:07:00,1.76675,1.76698,1.76675,1.76698,5064781.0
2009-05-01 22:08:00,1.767,1.76739,1.767,1.76721,19515599.0
2009-05-01 22:09:00,1.76714,1.76718,1.76703,1.76718,4346975.0
2009-05-01 22:10:00,1.76734,1.76746,1.76734,1.7674,10099153.0
2009-05-01 22:11:00,1.76744,1.76776,1.76744,1.76776,4469525.0
2009-05-01 22:12:00,1.7678,1.768,1.7678,1.768,6093645.0
2009-05-01 22:13:00,1.76818,1.76822,1.76795,1.76822,4786050.0
2009-05-01 22:14:00,1.76825,1.76845,1.76825,1.7684,1301282.0
2009-05-01 22:15:00,1.76835,1.76854,1.76826,1.76826,3028931.0
2009-05-01 22:16:00,1.76811,1.76811,1.7676,1.76779,31443505.0
2009-05-01 22:17:00,1.76761,1.76761,1.76717,1.76717,3739052.0
2009-05-01 22:18:00,1.76705,1.76706,1.7669,1.76692,5935158.0
2009-05-01 22:19:00,1.76642,1.76674,1.76628,1.76631,10821825.0
2009-05-01 22:20:00,1.76677,1.76685,1.76546,1.76681,1811995.0
2009-05-01 22:21:00,1.76678,1.76694,1.76668,1.76687,7701392.0
2009-05-01 22:22:00,1.76679,1.76679,1.76619,1.76627,39609916.0
2009-05-01 22:23:00,1.76675,1.76691,1.76668,1.76682,6812411.0
2009-05-01 22:24:00,1.76684,1.7669,1.76672,1.7669,21819191.0
2009-05-01 22:25:00,1.76695,1.76695,1.76669,1.76669,2541679.0
2009-05-01 22:26:00,1.76654,1.76659,1.76647,1.76647,10618545.0
2009-05-01 22:27:00,1.7663,1.76636,1.76625,1.76632,33550146.0
2009-05-01 22:28:00,1.76633,1.76684,1.76633,1.76684,4238566.0
2009-05-01 22:29:00,1.7669,1.76702,1.7668,1.7668,13715212.0
2009-05-01 22:30:00,1.76681,1.76681,1.76662,1.76665,4133557.0
2009-05-01 22:31:00,1.76677,1.76677,1.76633,1.76633,2401614.0
2009-05-01 22:32:00,1.76621,1.76631,1.76621,1.76628,7059923.0
2009-05-01 22:33:00,1.76628,1.76637,1.76624,1.76624,5324435.0
2009-05-01 22:34:00,1.76642,1.76651,1.76599,1.76651,7434515.0
2009-05-01 22:35:00,1.76646,1.76656,1.76633,1.76633,8952234.0
2009-05-01 22:36:00,1.76642,1.76659,1.76642,1.76644,2811641.0
2009-05-01 22:37:00,1.76652,1.76652,1.76645,1.7665,6320639.0
2009-05-01 22:38:00,1.76656,1.76695,1.76656,1.76695,14052491.0
2009-05-01 22:39:00,1.76658,1.76735,1.76658,1.76735,3330141.0
2009-05-01 22:40:00,1.76734,1.76734,1.76702,1.76702,2858643.0
2009-05-01 22:41:00,1.76696,1.76756,1.76679,1.76756,9431340.0
2009-05-01 22:42:00,1.76775,1.76779,1.76762,1.7677,4572626.0
2009-05-01 22:43:00,1.76767,1.76767,1.76729,1.76732,7890157.0
2009-05-01 22:44:00,1.76743,1.76743,1.76714,1.76714,12120514.0
2009-05-01 22:45:00,1.76711,1.76711,1.76688,1.76695,2945672.0
2009-05-01 22:46:00,1.76695,1.76695,1.76667,1.76674,2236625.0
2009-05-01 22:47:00,1.76666,1.76666,1.76631,1.76631,15242978.0
2009-05-01 22:48:00,1.76643,1.7669,1.76643,1.7669,1722255.0
2009-05-01 22:49:00,1.76678,1.76678,1.7665,1.76657,8146272.0
2009-05-01 22:50:00,1.76673,1.767,1.76673,1.76679,5929713.0
2009-05-01 22:51:00,1.76685,1.76685,1.76641,1.76641,14769535.0
2009-05-01 22:52:00,1.76608,1.76635,1.76608,1.76618,4242047.0
2009-05-01 22:53:00,1.76626,1.76652,1.76626,1.76652,5420167.0
2009-05-01 22:54:00,1.76666,1.76727,1.76666,1.76727,32169954.0
2009-05-01 22:55:00,1.76721,1.76751,1.76721,1.76751,17550585.0
2009-05-01 22:56:00,1.76742,1.76768,1.76742,1.76753,27387756.0
2009-05-01 22:57:00,1.76756,1.76756,1.76705,1.76744,11662777.0
2009-05-01 22:58:00,1.76738,1.76754,1.7673,1.76735,1741989.0
2009-05-01 22:59:00,1.76732,1.76732,1.76706,1.76708,9161904.0
2009-05-03 23:00:00,1.76834,1.76894,1.76785,1.76869,8977790.0
2009-05-03 23:01:00,1.76849,1.76849,1.76779,1.76779,8713956.0
2009-05-03 23:02:00,1.76781,1.76789,1.76703,1.76703,17950420.0
2009-05-03 23:03:00,1.76703,1.7676,1.76697,1.7676,5183199.0
2009-05-03 23:04:00,1.7677,1.76815,1.7677,1.76815,8934995.0
2009-05-03 23:05:00,1.76807,1.77028,1.76807,1.77028,20721380.0
2009-05-03 23:06:00,1.77042,1.77046,1.76987,1.76993,9208687.0
2009-05-03 23:07:00,1.77002,1.77004,1.76965,1.76993,1248993.0
2009-05-03 23:08:00,1.76985,1.76985,1.76878,1.76878,14606485.0
2009-05-03 23:09:00,1.76906,1.77,1.76906,1.77,19667191.0
2009-05-03 23:10:00,1.76974,1.76974,1.76904,1.76949,9150218.0
2009-05-03 23:11:00,1.76932,1.77064,1.76932,1.77021,7180113.0
2009-05-03 23:12:00,1.7705,1.77088,1.76993,1.77077,7877929.0
2009-05-03 23:13:00,1.77071,1.77141,1.7706,1.77139,6666159.0
2009-05-03 23:14:00,1.77129,1.77161,1.77122,1.77122,8268184.0
2009-05-03 23:15:00,1.7713,1.77194,1.7713,1.77149,14636783.0
2009-05-03 23:16:00,1.77146,1.77158,1.77125,1.77141,7440602.0
2009-05-03 23:17:00,1.77146,1.77165,1.77112,1.77156,9499612.0
2009-05-03 23:18:00,1.77157,1.77157,1.77045,1.77045,5594738.0
2009-05-03 23:19:00,1.77026,1.77099,1.77026,1.7706,6549757.0
2009-05-03 23:20:00,1.7704,1.77075,1.77014,1.77014,5511528.0
2009-05-03 23:21:00,1.77026,1.77072,1.77024,1.77068,4900799.0
2009-05-03 23:22:00,1.77047,1.77047,1.77035,1.77046,9616193.0
2009-05-03 23:23:00,1.77032,1.77064,1.77032,1.77064,4875118.0
2009-05-03 23:24:00,1.77067,1.77085,1.77058,1.77058,494481.0
2009-05-03 23:25:00,1.77063,1.77095,1.77063,1.77073,7030806.0
2009-05-03 23:26:00,1.77058,1.77067,1.77027,1.77042,3168209.0
2009-05-03 23:27:00,1.77053,1.77118,1.77053,1.7711,8126154.0
2009-05-03 23:28:00,1.77075,1.77093,1.77045,1.7705,3747071.0
2009-05-03 23:29:00,1.77049,1.77094,1.7704,1.77094,12320216.0
2009-05-03 23:30:00,1.7709,1.7709,1.77059,1.77059,3821147.0
2009-05-03 23:31:00,1.77064,1.77074,1.77044,1.77068,5177436.0
2009-05-03 23:32:00,1.77049,1.7707,1.77028,1.77058,3059281.0
2009-05-03 23:33:00,1.77051,1.77068,1.77007,1.77068,21198519.0
2009-05-03 23:34:00,1.77076,1.77076,1.77045,1.77045,5486720.0
2009-05-03 23:35:00,1.77049,1.77063,1.77041,1.77063,2733971.0
2009-05-03 23:36:00,1.7708,1.77089,1.77063,1.77063,23373558.0
2009-05-03 23:37:00,1.7705,1.77065,1.77028,1.77065,3940928.0
2009-05-03 23:38:00,1.77078,1.77092,1.77055,1.77055,13815700.0
2009-05-03 23:39:00,1.77037,1.77045,1.7703,1.77045,29975600.0
2009-05-03 23:40:00,1.77069,1.77073,1.77056,1.77056,6691011.0
2009-05-03 23:41:00,1.77053,1.77071,1.77052,1.77071,7650246.0
2009-05-03 23:42:00,1.77073,1.77081,1.77061,1.77066,12632739.0
2009-05-03 23:43:00,1.77047,1.77101,1.77047,1.77068,9054528.0
2009-05-03 23:44:00,1.77109,1.77131,1.77077,1.77077,5503850.0
2009-05-03 23:45:00,1.77128,1.77154,1.77098,1.77116,5213334.0
2009-05-03 23:46:00,1.77122,1.77122,1.77074,1.77074,4677275.0
2009-05-03 23:47:00,1.7707,1.7707,1.76977,1.77007,3464567.0
2009-05-03 23:48:00,1.77014,1.77016,1.76994,1.77005,6346102.0
2009-05-03 23:49:00,1.76994,1.77017,1.7698,1.77005,32132750.0
2009-05-03 23:50:00,1.77007,1.77069,1.76914,1.76914,14854696.0
2009-05-03 23:51:00,1.76932,1.77031,1.76932,1.77031,6758668.0
2009-05-03 23:52:00,1.77072,1.77078,1.77046,1.77073,6964170.0
2009-05-03 23:53:00,1.77079,1.77105,1.77079,1.771,18345315.0
2009-05-03 23:54:00,1.77065,1.77065,1.76966,1.77038,8917928.0
2009-05-03 23:55:00,1.77031,1.77105,1.77031,1.77103,10742771.0
2009-05-03 23:56:00,1.77146,1.77146,1.77037,1.77037,13180595.0
2009-05-03 23:57:00,1.77026,1.77059,1.77003,1.77059,4411341.0
2009-05-03 23:58:00,1.77055,1.77055,1.7703,1.77039,14955002.0
2009-05-03 23:59:00,1.77023,1.7703,1.76991,1.7703,7530832.0
2009-05-04 00:00:00,1.77066,1.77066,1.76994,1.77059,27203118.0
2009-05-04 00:01:00,1.77038,1.77039,1.76991,1.77003,2575261.0
2009-05-04 00:02:00,1.77044,1.77065,1.77015,1.77062,17093072.0
2009-05-04 00:03:00,1.77072,1.77083,1.77071,1.77083,7148257.0
2009-05-04 00:04:00,1.77096,1.771,1.77031,1.77031,3242863.0
2009-05-04 00:05:00,1.77015,1.77018,1.76975,1.76975,5929472.0
2009-05-04 00:06:00,1.76972,1.76972,1.76892,1.769,15100933.0
2009-05-04 00:07:00,1.76893,1.76929,1.76848,1.76887,4467837.0
2009-05-04 00:08:00,1.76884,1.76957,1.76884,1.76957,10352153.0
2009-05-04 00:09:00,1.76964,1.76964,1.76879,1.76933,14755666.0
2009-05-04 00:10:00,1.76916,1.76917,1.76862,1.76904,2467614.0
2009-05-04 00:11:00,1.76898,1.76898,1.76846,1.76892,10918382.0
2009-05-04 00:12:00,1.76903,1.76903,1.76853,1.76892,4019202.0
2009-05-04 00:13:00,1.76919,1.76933,1.76879,1.76919,3438150.0
2009-05-04 00:14:00,1.76897,1.76903,1.76867,1.76867,3160886.0
2009-05-04 00:15:00,1.76849,1.7687,1.76832,1.76855,10458417.0
2009-05-04 00:16:00,1.76879,1.76879,1.76852,1.76872,5835929.0
2009-05-04 00:17:00,1.76856,1.76882,1.76839,1.76872,5013813.0
2009-05-04 00:18:00,1.76854,1.7686,1.76847,1.76857,4730277.0
2009-05-04 00:19:00,1.76854,1.76876,1.76839,1.76876,5330906.0
2009-05-04 00:20:00,1.76881,1.76881,1.76865,1.76879,21493733.0
2009-05-04 00:21:00,1.76869,1.76891,1.76826,1.76849,3844645.0
2009-05-04 00:22:00,1.76831,1.76831,1.76802,1.76817,3110583.0
2009-05-04 00:23:00,1.76815,1.7683,1.76803,1.7683,6382693.0
2009-05-04 00:24:00,1.76842,1.76842,1.76804,1.76811,5729934.0
2009-05-04 00:25:00,1.76825,1.76841,1.76792,1.76835,1364101.0
2009-05-04 00:26:00,1.76839,1.76839,1.76823,1.76825,19287804.0
2009-05-04 00:27:00,1.76821,1.76887,1.76821,1.76887,2802043.0
2009-05-04 00:28:00,1.76904,1.76904,1.76871,1.76904,20742655.0
2009-05-04 00:29:00,1.76914,1.76959,1.76903,1.76908,8148208.0
2009-05-04 00:30:00,1.76878,1.76938,1.76853,1.76923,2613625.0
2009-05-04 00:31:00,1.76937,1.7696,1.76914,1.76944,14027336.0
2009-05-04 00:32:00,1.7694,1.7694,1.76849,1.76849,12748906.0
2009-05-04 00:33:00,1.7684,1.76876,1.7684,1.76863,14964030.0
2009-05-04 00:34:00,1.76879,1.76894,1.76807,1.76807,9327760.0
2009-05-04 00:35:00,1.76814,1.76835,1.76788,1.76835,4535289.0
2009-05-04 00:36:00,1.76845,1.76874,1.76841,1.76862,8334262.0
2009-05-04 00:37:00,1.76858,1.76858,1.76827,1.76856,12186075.0
2009-05-04 00:38:00,1.7686,1.76884,1.76834,1.76884,17390709.0
2009-05-04 00:39:00,1.76887,1.76896,1.76867,1.76889,5526621.0
2009-05-04 00:40:00,1.76907,1.76911,1.76882,1.76908,4677196.0
2009-05-04 00:41:00,1.76909,1.76916,1.76878,1.76911,5321206.0
2009-05-04 00:42:00,1.76927,1.76927,1.76882,1.76882,15416133.0
2009-05-04 00:43:00,1.76875,1.76897,1.76865,1.76897,8274147.0
2009-05-04 00:44:00,1.76902,1.76902,1.76843,1.76867,7090153.0
2009-05-04 00:45:00,1.76855,1.76855,1.76817,1.76822,2409154.0
2009-05-04 00:46:00,1.76793,1.76854,1.76793,1.76832,3900385.0
2009-05-04 00:47:00,1.76831,1.76855,1.76831,1.76852,2406928.0
2009-05-04 00:48:00,1.76855,1.76855,1.768,1.76812,2347669.0
2009-05-04 00:49:00,1.76802,1.7681,1.76781,1.768,3403456.0
2009-05-04 00:50:00,1.76805,1.7684,1.76805,1.76808,3241348.0
2009-05-04 00:51:00,1.76814,1.76849,1.76787,1.76849,6891759.0
2009-05-04 00:52:00,1.76827,1.7687,1.76826,1.76839,1026330.0
2009-05-04 00:53:00,1.76853,1.76877,1.76853,1.76875,3823708.0
2009-05-04 00:54:00,1.76886,1.76905,1.76833,1.76833,6568597.0
2009-05-04 00:55:00,1.76827,1.76866,1.76827,1.76853,5050481.0
2009-05-04 00:56:00,1.76872,1.7688,1.76826,1.76826,3417471.0
2009-05-04 00:57:00,1.76807,1.76838,1.76799,1.76833,13897359.0
2009-05-04 00:58:00,1.76822,1.76822,1.76799,1.76805,6255410.0
2009-05-04 00:59:00,1.76807,1.76834,1.76796,1.76834,7840802.0
2009-05-04 01:00:00,1.76845,1.76845,1.76813,1.76827,4518273.0
2009-05-04 01:01:00,1.76829,1.76863,1.76818,1.76863,1213955.0
2009-05-04 01:02:00,1.76831,1.76852,1.76831,1.76852,11051421.0
2009-05-04 01:03:00,1.76857,1.76908,1.76853,1.76908,5469535.0
2009-05-04 01:04:00,1.76916,1.76916,1.76866,1.76909,10526096.0
2009-05-04 01:05:00,1.76893,1.76905,1.76862,1.76863,19752197.0
2009-05-04 01:06:00,1.76865,1.76865,1.76828,1.76837,5212320.0
2009-05-04 01:07:00,1.76852,1.76872,1.76834,1.76865,12073032.0
2009-05-04 01:08:00,1.76843,1.76843,1.76811,1.76816,7548505.0
2009-05-04 01:09:00,1.76826,1.7687,1.76819,1.7687,8194418.0
2009-05-04 01:10:00,1.76848,1.76848,1.76823,1.7684,2168709.0
2009-05-04 01:11:00,1.76859,1.76884,1.76835,1.76884,9805796.0
2009-05-04 01:12:00,1.76881,1.76893,1.76855,1.76883,2857532.0
2009-05-04 01:13:00,1.769,1.76904,1.7688,1.76899,5562026.0
2009-05-04 01:14:00,1.76902,1.76902,1.76875,1.76882,1268179.0
2009-05-04 01:15:00,1.7688,1.76906,1.7687,1.76906,15035718.0
2009-05-04 01:16:00,1.76892,1.76892,1.76877,1.76877,6627994.0
2009-05-04 01:17:00,1.76874,1.76876,1.76826,1.76873,3455642.0
2009-05-04 01:18:00,1.76874,1.76874,1.76769,1.76769,7241851.0
2009-05-04 01:19:00,1.76772,1.76813,1.76745,1.76813,2459880.0
2009-05-04 01:20:00,1.76796,1.76796,1.76708,1.76779,2481250.0
2009-05-04 01:21:00,1.76773,1.76809,1.76752,1.76809,11913312.0
2009-05-04 01:22:00,1.76832,1.76839,1.76811,1.76811,5685747.0
2009-05-04 01:23:00,1.76809,1.76821,1.76807,1.76821,4404285.0
2009-05-04 01:24:00,1.76832,1.76832,1.76811,1.76811,8433295.0
2009-05-04 01:25:00,1.76822,1.76853,1.76794,1.76853,10107366.0
2009-05-04 01:26:00,1.76835,1.76835,1.768,1.76814,5900568.0
2009-05-04 01:27:00,1.76819,1.76829,1.76801,1.76829,8586504.0
2009-05-04 01:28:00,1.7682,1.76821,1.76791,1.76798,5221018.0
2009-05-04 01:29:00,1.76794,1.76814,1.76766,1.76814,32399204.0
2009-05-04 01:30:00,1.76824,1.76824,1.76793,1.76794,7148731.0
2009-05-04 01:31:00,1.76794,1.76804,1.76759,1.76804,15311792.0
2009-05-04 01:32:00,1.76809,1.76817,1.76795,1.76795,5140947.0
2009-05-04 01:33:00,1.76797,1.76797,1.76765,1.76786,7944604.0
2009-05-04 01:34:00,1.76772,1.7679,1.76764,1.76784,9971509.0
2009-05-04 01:35:00,1.76793,1.76793,1.76761,1.76775,8444411.0
2009-05-04 01:36:00,1.76783,1.76798,1.76756,1.76756,9407547.0
2009-05-04 01:37:00,1.76742,1.76782,1.7666,1.76782,29594285.0
2009-05-04 01:38:00,1.76777,1.76794,1.76758,1.76794,7007068.0
2009-05-04 01:39:00,1.768,1.76811,1.76793,1.76804,2587926.0
2009-05-04 01:40:00,1.76795,1.76799,1.76754,1.76764,6711623.0
2009-05-04 01:41:00,1.76761,1.76788,1.76754,1.76778,3079012.0
2009-05-04 01:42:00,1.76776,1.76776,1.76744,1.76745,18221626.0
2009-05-04 01:43:00,1.76768,1.76791,1.76768,1.7679,8067324.0
2009-05-04 01:44:00,1.76776,1.76778,1.76731,1.76735,6899575.0
2009-05-04 01:45:00,1.76737,1.76773,1.76733,1.7674,10956192.0
2009-05-04 01:46:00,1.7675,1.76776,1.76694,1.76703,10118925.0
2009-05-04 01:47:00,1.76723,1.76757,1.76681,1.76733,3572831.0
2009-05-04 01:48:00,1.76715,1.7673,1.76712,1.76718,9884364.0
2009-05-04 01:49:00,1.76723,1.76755,1.76717,1.76736,3867626.0
2009-05-04 01:50:00,1.76726,1.76726,1.76648,1.76659,4869822.0
2009-05-04 01:51:00,1.76672,1.76696,1.76672,1.76688,5098562.0
2009-05-04 01:52:00,1.76673,1.7669,1.76654,1.7668,8536295.0
2009-05-04 01:53:00,1.76695,1.76752,1.76655,1.76752,5159704.0
2009-05-04 01:54:00,1.76725,1.7674,1.76715,1.7673,5651169.0
2009-05-04 01:55:00,1.76732,1.76751,1.76725,1.76745,16561396.0
2009-05-04 01:56:00,1.7674,1.76748,1.76718,1.76724,7053712.0
2009-05-04 01:57:00,1.76748,1.76811,1.76748,1.76798,2106234.0
2009-05-04 01:58:00,1.76795,1.76811,1.76772,1.76811,5115953.0
2009-05-04 01:59:00,1.7687,1.7687,1.76857,1.76857,5317484.0
2009-05-04 02:00:00,1.76852,1.76857,1.76815,1.76854,5317484.0
2009-05-04 02:01:00,1.76838,1.76838,1.76791,1.7682,5317484.0
2009-05-04 02:02:00,1.76805,1.76816,1.7679,1.76795,2137656.0
2009-05-04 02:03:00,1.76791,1.76811,1.7678,1.76811,7393054.0
2009-05-04 02:04:00,1.768,1.76805,1.76782,1.76785,17838645.0
2009-05-04 02:05:00,1.76792,1.768,1.76771,1.768,5420787.0
2009-05-04 02:06:00,1.76801,1.76801,1.76754,1.7678,5719661.0
2009-05-04 02:07:00,1.76781,1.76789,1.76765,1.76789,8978959.0
2009-05-04 02:08:00,1.76797,1.7682,1.76778,1.7682,5119039.0
2009-05-04 02:09:00,1.76821,1.76849,1.76807,1.76807,4906623.0
2009-05-04 02:10:00,1.76816,1.76819,1.7679,1.7679,3750243.0
2009-05-04 02:11:00,1.76782,1.76789,1.76773,1.76781,9563044.0
2009-05-04 02:12:00,1.76777,1.76796,1.76719,1.76789,3553289.0
2009-05-04 02:13:00,1.76783,1.76787,1.76764,1.76787,10083630.0
2009-05-04 02:14:00,1.76794,1.76795,1.76786,1.76793,10680633.0
2009-05-04 02:15:00,1.76801,1.76801,1.76765,1.76765,6396787.0
2009-05-04 02:16:00,1.76755,1.7677,1.76747,1.7677,8206840.0
2009-05-04 02:17:00,1.76771,1.7678,1.76768,1.76777,18263631.0
2009-05-04 02:18:00,1.76769,1.76774,1.76737,1.76774,3127807.0
2009-05-04 02:19:00,1.76772,1.76778,1.76759,1.76778,6215039.0
2009-05-04 02:20:00,1.76779,1.76805,1.76775,1.76798,2813881.0
2009-05-04 02:21:00,1.76789,1.76793,1.76771,1.76793,7599855.0
2009-05-04 02:22:00,1.76782,1.76786,1.76742,1.76786,29344875.0
2009-05-04 02:23:00,1.76789,1.76807,1.76789,1.76793,9183471.0
2009-05-04 02:24:00,1.76789,1.76832,1.76789,1.76832,8566049.0
2009-05-04 02:25:00,1.76835,1.76841,1.76822,1.76822,9881588.0
2009-05-04 02:26:00,1.7682,1.76822,1.76783,1.76808,7328295.0
2009-05-04 02:27:00,1.76813,1.76817,1.76789,1.76789,5294489.0
2009-05-04 02:28:00,1.76797,1.76797,1.76778,1.76778,15175214.0
2009-05-04 02:29:00,1.76772,1.76781,1.76766,1.76769,7259805.0
2009-05-04 02:30:00,1.76767,1.76787,1.76762,1.76787,29963197.0
2009-05-04 02:31:00,1.76796,1.76798,1.76778,1.76792,4874900.0
2009-05-04 02:32:00,1.76786,1.76816,1.76786,1.76816,9033670.0
2009-05-04 02:33:00,1.76817,1.76823,1.76814,1.76823,5730375.0
2009-05-04 02:34:00,1.76818,1.76824,1.76804,1.76819,10899780.0
2009-05-04 02:35:00,1.76815,1.76815,1.76797,1.76797,7860281.0
2009-05-04 02:36:00,1.76792,1.76825,1.76792,1.76825,4065615.0
2009-05-04 02:37:00,1.76824,1.76863,1.76824,1.76863,5398545.0
2009-05-04 02:38:00,1.76876,1.76888,1.76859,1.76859,13147902.0
2009-05-04 02:39:00,1.76842,1.76842,1.76747,1.76779,2579798.0
2009-05-04 02:40:00,1.76772,1.76808,1.76772,1.76808,2521896.0
2009-05-04 02:41:00,1.76809,1.76812,1.76803,1.7681,7027512.0
2009-05-04 02:42:00,1.76805,1.7681,1.7676,1.76785,3546793.0
2009-05-04 02:43:00,1.76789,1.76802,1.76789,1.7679,6100878.0
2009-05-04 02:44:00,1.76794,1.76795,1.76772,1.76772,14102155.0
2009-05-04 02:45:00,1.76758,1.76758,1.76718,1.76718,1380558.0
2009-05-04 02:46:00,1.76726,1.76746,1.76726,1.76733,5754218.0
2009-05-04 02:47:00,1.76724,1.76779,1.76724,1.76768,2685146.0
2009-05-04 02:48:00,1.76758,1.76758,1.76635,1.76636,10035608.0
2009-05-04 02:49:00,1.76635,1.76641,1.76615,1.76615,2248299.0
2009-05-04 02:50:00,1.76623,1.76629,1.76614,1.76614,8003925.0
2009-05-04 02:51:00,1.766,1.76607,1.76566,1.76569,7419408.0
2009-05-04 02:52:00,1.76571,1.76647,1.76571,1.76647,12174072.0
2009-05-04 02:53:00,1.76643,1.76644,1.7663,1.76633,5025377.0
2009-05-04 02:54:00,1.76617,1.76653,1.76617,1.76653,4738560.0
2009-05-04 02:55:00,1.76656,1.76665,1.76646,1.76653,10969255.0
2009-05-04 02:56:00,1.76649,1.76656,1.76625,1.76625,5888819.0
2009-05-04 02:57:00,1.76649,1.76664,1.76649,1.76654,12066187.0
2009-05-04 02:58:00,1.7667,1.76686,1.76667,1.76686,1346742.0
2009-05-04 02:59:00,1.76689,1.76693,1.76648,1.76675,4411946.0
2009-05-04 03:00:00,1.76661,1.76661,1.76625,1.76639,8684982.0
2009-05-04 03:01:00,1.76639,1.76664,1.76639,1.7665,6502504.0
2009-05-04 03:02:00,1.76637,1.76637,1.76567,1.76567,12974850.0
2009-05-04 03:03:00,1.76584,1.76604,1.76573,1.76604,3584132.0
2009-05-04 03:04:00,1.76609,1.76627,1.76607,1.76609,5234201.0
2009-05-04 03:05:00,1.76611,1.76614,1.76606,1.76606,6457529.0
2009-05-04 03:06:00,1.76613,1.7664,1.76613,1.7664,3685501.0
2009-05-04 03:07:00,1.76633,1.76679,1.76633,1.76679,1014964.0
2009-05-04 03:08:00,1.76699,1.76711,1.76678,1.76707,6996710.0
2009-05-04 03:09:00,1.76696,1.76696,1.76671,1.7668,3208938.0
2009-05-04 03:10:00,1.76677,1.76689,1.76663,1.76663,3124730.0
2009-05-04 03:11:00,1.76655,1.76655,1.76635,1.7664,2166347.0
2009-05-04 03:12:00,1.76647,1.76647,1.76632,1.76641,2240460.0
2009-05-04 03:13:00,1.76652,1.76676,1.76628,1.76628,3897657.0
2009-05-04 03:14:00,1.7666,1.76688,1.76654,1.76688,2594954.0
2009-05-04 03:15:00,1.76693,1.76704,1.76653,1.76694,6651176.0
2009-05-04 03:16:00,1.76696,1.76699,1.76683,1.76683,7939877.0
2009-05-04 03:17:00,1.76684,1.76684,1.76667,1.76667,14035081.0
2009-05-04 03:18:00,1.76661,1.76671,1.76654,1.76654,5305290.0
2009-05-04 03:19:00,1.76652,1.76655,1.76641,1.76649,4537003.0
2009-05-04 03:20:00,1.76634,1.76637,1.76607,1.76607,6043324.0
2009-05-04 03:21:00,1.76604,1.76604,1.7658,1.76591,18581803.0
2009-05-04 03:22:00,1.76602,1.76619,1.76602,1.76617,11178860.0
2009-05-04 03:23:00,1.76617,1.76617,1.76601,1.76611,9082673.0
2009-05-04 03:24:00,1.7662,1.76692,1.7662,1.76692,4865670.0
2009-05-04 03:25:00,1.76698,1.76727,1.76698,1.76718,9484252.0
2009-05-04 03:26:00,1.76703,1.76703,1.76677,1.7668,16545810.0
2009-05-04 03:27:00,1.76693,1.76693,1.76633,1.76651,11621608.0
2009-05-04 03:28:00,1.76651,1.76657,1.76643,1.76643,14768725.0
2009-05-04 03:29:00,1.76638,1.76642,1.76608,1.76608,2617550.0
2009-05-04 03:30:00,1.76603,1.76621,1.76602,1.76602,8768113.0
2009-05-04 03:31:00,1.76603,1.76622,1.76595,1.76622,20732286.0
2009-05-04 03:32:00,1.76611,1.76619,1.766,1.76609,2590407.0
2009-05-04 03:33:00,1.76623,1.76652,1.76623,1.76627,20721749.0
2009-05-04 03:34:00,1.76601,1.76614,1.76583,1.76608,1302869.0
2009-05-04 03:35:00,1.76611,1.7663,1.76611,1.76617,5237120.0
2009-05-04 03:36:00,1.76621,1.76639,1.76614,1.76614,6485157.0
2009-05-04 03:37:00,1.76609,1.76609,1.76589,1.76598,2898960.0
2009-05-04 03:38:00,1.76601,1.76614,1.76601,1.76601,3688971.0
2009-05-04 03:39:00,1.76617,1.76617,1.76595,1.76595,20254177.0
2009-05-04 03:40:00,1.76598,1.76623,1.76598,1.76616,5086262.0
2009-05-04 03:41:00,1.76637,1.76644,1.76637,1.76641,4323045.0
2009-05-04 03:42:00,1.76638,1.76644,1.76631,1.76631,4759648.0
2009-05-04 03:43:00,1.76636,1.76636,1.76614,1.76622,5805742.0
2009-05-04 03:44:00,1.76609,1.76609,1.76588,1.76588,11478888.0
2009-05-04 03:45:00,1.76602,1.76613,1.76602,1.76613,3252275.0
2009-05-04 03:46:00,1.76615,1.76649,1.76615,1.76649,3759183.0
2009-05-04 03:47:00,1.76644,1.76658,1.76618,1.76651,4011179.0
2009-05-04 03:48:00,1.7664,1.76657,1.76632,1.7664,10015948.0
2009-05-04 03:49:00,1.76632,1.76648,1.76632,1.76637,2681898.0
2009-05-04 03:50:00,1.76625,1.76625,1.76589,1.76589,13484115.0
2009-05-04 03:51:00,1.76583,1.76595,1.76583,1.76591,10134266.0
2009-05-04 03:52:00,1.76581,1.76595,1.76581,1.76591,4842662.0
2009-05-04 03:53:00,1.76587,1.76612,1.76587,1.76612,14328619.0
2009-05-04 03:54:00,1.76617,1.76626,1.76594,1.76594,6043082.0
2009-05-04 03:55:00,1.766,1.76602,1.76581,1.76594,3114245.0
2009-05-04 03:56:00,1.76595,1.76598,1.76582,1.76598,7319534.0
2009-05-04 03:57:00,1.76588,1.76614,1.76585,1.76614,15563207.0
2009-05-04 03:58:00,1.76606,1.76617,1.76606,1.76615,2415140.0
2009-05-04 03:59:00,1.76631,1.76656,1.76631,1.76656,27620182.0
2009-05-04 04:00:00,1.76654,1.76663,1.76647,1.76652,8120376.0
2009-05-04 04:01:00,1.76669,1.76681,1.76664,1.76667,15187367.0
2009-05-04 04:02:00,1.76652,1.76655,1.7664,1.76655,4629878.0
2009-05-04 04:03:00,1.76662,1.76662,1.76633,1.76633,12181696.0
2009-05-04 04:04:00,1.76615,1.76622,1.76588,1.76599,11591250.0
2009-05-04 04:05:00,1.76617,1.76641,1.76582,1.76641,8447408.0
2009-05-04 04:06:00,1.7665,1.7665,1.76619,1.76622,18603909.0
2009-05-04 04:07:00,1.76619,1.76652,1.76619,1.76652,6709220.0
2009-05-04 04:08:00,1.76661,1.76662,1.76647,1.76647,7459898.0
2009-05-04 04:09:00,1.76621,1.76621,1.76586,1.76601,15947073.0
2009-05-04 04:10:00,1.76597,1.76621,1.76597,1.76614,33566026.0
2009-05-04 04:11:00,1.76616,1.7662,1.76599,1.76599,5971678.0
2009-05-04 04:12:00,1.76618,1.76637,1.76611,1.7663,3548306.0
2009-05-04 04:13:00,1.76626,1.76649,1.76626,1.76649,5126344.0
2009-05-04 04:14:00,1.76637,1.76642,1.76633,1.76633,5529048.0
2009-05-04 04:15:00,1.76595,1.76661,1.76595,1.76661,5746945.0
2009-05-04 04:16:00,1.76648,1.76654,1.76631,1.76631,9464340.0
2009-05-04 04:17:00,1.76649,1.76667,1.76649,1.76662,13889761.0
2009-05-04 04:18:00,1.76651,1.76656,1.76635,1.76656,7612183.0
2009-05-04 04:19:00,1.76675,1.76693,1.76673,1.76693,6242198.0
2009-05-04 04:20:00,1.76673,1.76673,1.76656,1.76665,28383300.0
2009-05-04 04:21:00,1.76668,1.76668,1.76649,1.76649,14987741.0
2009-05-04 04:22:00,1.76645,1.76645,1.7662,1.7662,3792272.0
2009-05-04 04:23:00,1.76617,1.76617,1.76591,1.76617,21732735.0
2009-05-04 04:24:00,1.76619,1.76636,1.76615,1.76615,2737804.0
2009-05-04 04:25:00,1.76599,1.76623,1.76593,1.76623,5204134.0
2009-05-04 04:26:00,1.76636,1.76649,1.76588,1.76648,21384564.0
2009-05-04 04:27:00,1.76653,1.76653,1.76616,1.76639,2945581.0
2009-05-04 04:28:00,1.76643,1.7666,1.76618,1.76621,4815773.0
2009-05-04 04:29:00,1.76618,1.7663,1.7661,1.76613,3710586.0
2009-05-04 04:30:00,1.76622,1.76631,1.76602,1.76631,13082952.0
2009-05-04 04:31:00,1.76638,1.76647,1.76631,1.76631,3510796.0
2009-05-04 04:32:00,1.76639,1.76654,1.76633,1.76654,8147338.0
2009-05-04 04:33:00,1.76654,1.76668,1.76647,1.76668,3122926.0
2009-05-04 04:34:00,1.76659,1.76677,1.76646,1.76677,6986788.0
2009-05-04 04:35:00,1.76684,1.76686,1.76667,1.76667,524482.0
2009-05-04 04:36:00,1.76686,1.76711,1.76686,1.76699,5377959.0
2009-05-04 04:37:00,1.76722,1.76746,1.76722,1.76741,9022510.0
2009-05-04 04:38:00,1.76748,1.76748,1.76705,1.76705,4772420.0
2009-05-04 04:39:00,1.76682,1.76703,1.76682,1.76702,5457500.0
2009-05-04 04:40:00,1.76703,1.76709,1.76697,1.76704,6872057.0
2009-05-04 04:41:00,1.76705,1.76713,1.76699,1.76706,6116474.0
2009-05-04 04:42:00,1.76699,1.76699,1.7665,1.76693,9602355.0
2009-05-04 04:43:00,1.76701,1.76716,1.76697,1.76709,7892027.0
2009-05-04 04:44:00,1.76687,1.76696,1.76681,1.76681,15724949.0
2009-05-04 04:45:00,1.76695,1.76704,1.76695,1.767,7874463.0
2009-05-04 04:46:00,1.76703,1.76705,1.76692,1.76705,6230639.0
2009-05-04 04:47:00,1.76702,1.76702,1.76683,1.76697,7964744.0
2009-05-04 04:48:00,1.76687,1.767,1.76681,1.76681,6796775.0
2009-05-04 04:49:00,1.76694,1.76704,1.76666,1.76702,10074004.0
2009-05-04 04:50:00,1.76701,1.76702,1.76695,1.767,21835451.0
2009-05-04 04:51:00,1.76707,1.76713,1.76704,1.76704,14964128.0
2009-05-04 04:52:00,1.76687,1.76687,1.76677,1.76683,1173537.0
2009-05-04 04:53:00,1.7669,1.76704,1.76683,1.7669,9455475.0
2009-05-04 04:54:00,1.76685,1.76706,1.76661,1.76669,21727360.0
2009-05-04 04:55:00,1.76691,1.76716,1.76691,1.76716,9063700.0
2009-05-04 04:56:00,1.76707,1.7671,1.76697,1.76703,5627184.0
2009-05-04 04:57:00,1.76694,1.7672,1.76694,1.76701,16331925.0
2009-05-04 04:58:00,1.76708,1.76708,1.76675,1.76686,8070721.0
2009-05-04 04:59:00,1.76676,1.76676,1.7665,1.76669,8911841.0
2009-05-04 05:00:00,1.76673,1.76678,1.76636,1.76636,9264743.0
2009-05-04 05:01:00,1.76633,1.76637,1.76625,1.76625,1817222.0
2009-05-04 05:02:00,1.76626,1.76627,1.76587,1.76625,11808014.0
2009-05-04 05:03:00,1.7663,1.76672,1.7663,1.76672,28777718.0
2009-05-04 05:04:00,1.76687,1.76705,1.76671,1.76671,16751537.0
2009-05-04 05:05:00,1.76668,1.76681,1.76643,1.76681,31064073.0
2009-05-04 05:06:00,1.76685,1.76697,1.76675,1.76693,5117711.0
2009-05-04 05:07:00,1.76677,1.76687,1.76651,1.76651,4498937.0
2009-05-04 05:08:00,1.76666,1.76687,1.76665,1.76687,14089035.0
2009-05-04 05:09:00,1.76681,1.76706,1.76669,1.76669,6300164.0
2009-05-04 05:10:00,1.76665,1.76668,1.76637,1.76653,8419919.0
2009-05-04 05:11:00,1.76667,1.76692,1.76667,1.76686,1809853.0
2009-05-04 05:12:00,1.76686,1.76705,1.76672,1.76672,15414075.0
2009-05-04 05:13:00,1.76654,1.76661,1.76641,1.76641,2427156.0
2009-05-04 05:14:00,1.76628,1.76628,1.76601,1.76628,2784716.0
2009-05-04 05:15:00,1.76634,1.76634,1.76611,1.76611,13025805.0
2009-05-04 05:16:00,1.76584,1.76621,1.76584,1.76593,8137537.0
2009-05-04 05:17:00,1.76583,1.7659,1.76544,1.76544,4376558.0
2009-05-04 05:18:00,1.76517,1.7655,1.76471,1.7655,9575928.0
2009-05-04 05:19:00,1.76552,1.7656,1.76551,1.76552,3081764.0
2009-05-04 05:20:00,1.76549,1.76565,1.76529,1.76529,3615003.0
2009-05-04 05:21:00,1.76581,1.76612,1.76581,1.76609,14774988.0
2009-05-04 05:22:00,1.7662,1.76655,1.7662,1.76643,6294829.0
2009-05-04 05:23:00,1.76629,1.76645,1.76629,1.76641,3112978.0
2009-05-04 05:24:00,1.76628,1.76642,1.76625,1.76642,8895303.0
2009-05-04 05:25:00,1.76656,1.76689,1.76625,1.76689,8227663.0
2009-05-04 05:26:00,1.76668,1.76673,1.76665,1.76665,4944225.0
2009-05-04 05:27:00,1.76664,1.76664,1.76627,1.76627,6665967.0
2009-05-04 05:28:00,1.7663,1.7663,1.76601,1.76622,2356602.0
2009-05-04 05:29:00,1.76617,1.76674,1.76617,1.76674,4026845.0
2009-05-04 05:30:00,1.76671,1.76703,1.76671,1.76693,13186435.0
2009-05-04 05:31:00,1.76678,1.76688,1.76666,1.76688,3883963.0
2009-05-04 05:32:00,1.767,1.7672,1.767,1.767,31752928.0
2009-05-04 05:33:00,1.76716,1.76716,1.76681,1.76681,10592064.0
2009-05-04 05:34:00,1.76676,1.76676,1.76646,1.76646,2690461.0
2009-05-04 05:35:00,1.76654,1.76685,1.76648,1.76684,23825279.0
2009-05-04 05:36:00,1.76663,1.76663,1.76617,1.76617,6530929.0
2009-05-04 05:37:00,1.7657,1.76643,1.7657,1.76643,39845003.0
2009-05-04 05:38:00,1.76661,1.76669,1.76638,1.76638,7423743.0
2009-05-04 05:39:00,1.76638,1.7665,1.76516,1.76649,1707818.0
2009-05-04 05:40:00,1.76619,1.76671,1.76608,1.76608,10822907.0
2009-05-04 05:41:00,1.76643,1.76643,1.76624,1.76632,5767329.0
2009-05-04 05:42:00,1.76624,1.76639,1.76622,1.76635,3713797.0
2009-05-04 05:43:00,1.76641,1.76641,1.76596,1.76638,30498067.0
2009-05-04 05:44:00,1.76638,1.76648,1.76616,1.76616,3356528.0
2009-05-04 05:45:00,1.76611,1.76611,1.76588,1.76605,1389961.0
2009-05-04 05:46:00,1.76608,1.76648,1.76604,1.76648,4586536.0
2009-05-04 05:47:00,1.76669,1.76699,1.76669,1.76699,5776514.0
2009-05-04 05:48:00,1.76694,1.76694,1.76675,1.76675,4291430.0
2009-05-04 05:49:00,1.76675,1.76682,1.76652,1.76652,10234246.0
2009-05-04 05:50:00,1.76645,1.76658,1.76631,1.76631,4718820.0
2009-05-04 05:51:00,1.76632,1.76633,1.76623,1.76633,19174294.0
2009-05-04 05:52:00,1.76643,1.76661,1.76643,1.76661,5574884.0
2009-05-04 05:53:00,1.76648,1.76677,1.76636,1.76655,3326100.0
2009-05-04 05:54:00,1.76652,1.76652,1.76626,1.76634,3216485.0
2009-05-04 05:55:00,1.76617,1.76635,1.76616,1.76635,4466021.0
2009-05-04 05:56:00,1.76647,1.76654,1.76617,1.7663,13243851.0
2009-05-04 05:57:00,1.76619,1.76648,1.76619,1.7663,4483874.0
2009-05-04 05:58:00,1.76622,1.76642,1.7658,1.76642,7137180.0
2009-05-04 05:59:00,1.76655,1.76685,1.76653,1.76685,8180655.0
2009-05-04 06:00:00,1.76682,1.76682,1.76632,1.76632,11103277.0
2009-05-04 06:01:00,1.7664,1.76662,1.76624,1.76662,8788041.0
2009-05-04 06:02:00,1.76671,1.76671,1.76544,1.76544,16410145.0
2009-05-04 06:03:00,1.76606,1.76661,1.76606,1.76661,3330576.0
2009-05-04 06:04:00,1.76668,1.76668,1.76635,1.76649,10404781.0
2009-05-04 06:05:00,1.76653,1.7667,1.76653,1.76664,3295763.0
2009-05-04 06:06:00,1.76661,1.76673,1.76661,1.76664,8653480.0
2009-05-04 06:07:00,1.76669,1.76684,1.76668,1.76668,16157946.0
2009-05-04 06:08:00,1.76663,1.76663,1.7664,1.7664,3333854.0
2009-05-04 06:09:00,1.76614,1.76617,1.76592,1.76592,2944815.0
2009-05-04 06:10:00,1.76583,1.76592,1.76551,1.76551,5914283.0
2009-05-04 06:11:00,1.76541,1.76575,1.76541,1.76575,19845245.0
2009-05-04 06:12:00,1.76566,1.76566,1.7654,1.7654,9048000.0
2009-05-04 06:13:00,1.76561,1.7659,1.76561,1.7659,5699814.0
2009-05-04 06:14:00,1.76611,1.76635,1.76611,1.76626,4264557.0
2009-05-04 06:15:00,1.76628,1.76628,1.76566,1.76566,2416788.0
2009-05-04 06:16:00,1.76554,1.76555,1.76532,1.76553,4028769.0
2009-05-04 06:17:00,1.76548,1.76553,1.76542,1.76542,20745925.0
2009-05-04 06:18:00,1.76535,1.76535,1.76509,1.76529,8701248.0
2009-05-04 06:19:00,1.76521,1.76521,1.76495,1.76498,11444808.0
2009-05-04 06:20:00,1.76504,1.7651,1.76496,1.7651,7470240.0
2009-05-04 06:21:00,1.76518,1.76548,1.76518,1.76548,8652023.0
2009-05-04 06:22:00,1.76537,1.76565,1.76537,1.76565,12501170.0
2009-05-04 06:23:00,1.76573,1.76599,1.76573,1.76599,17117390.0
2009-05-04 06:24:00,1.76599,1.76643,1.76599,1.7662,8390782.0
2009-05-04 06:25:00,1.76603,1.76603,1.76554,1.76554,9053434.0
2009-05-04 06:26:00,1.76537,1.76544,1.76537,1.76537,2577620.0
2009-05-04 06:27:00,1.76545,1.76545,1.76511,1.76511,3067280.0
2009-05-04 06:28:00,1.76499,1.76518,1.76499,1.76518,23426536.0
2009-05-04 06:29:00,1.76534,1.76558,1.76527,1.76558,12162529.0
2009-05-04 06:30:00,1.76564,1.76566,1.76554,1.76558,6954452.0
2009-05-04 06:31:00,1.76548,1.76564,1.76521,1.76564,5947855.0
2009-05-04 06:32:00,1.76569,1.76592,1.76569,1.76592,2385989.0
2009-05-04 06:33:00,1.76596,1.76604,1.76587,1.76587,20368449.0
2009-05-04 06:34:00,1.76582,1.76582,1.76557,1.76557,6578333.0
2009-05-04 06:35:00,1.76559,1.76559,1.76516,1.76533,4033887.0
2009-05-04 06:36:00,1.76539,1.7657,1.76527,1.76538,4907703.0
2009-05-04 06:37:00,1.76541,1.76541,1.76519,1.76519,16094699.0
2009-05-04 06:38:00,1.76527,1.76533,1.76527,1.76529,11068088.0
2009-05-04 06:39:00,1.76536,1.76549,1.76536,1.76549,19101765.0
2009-05-04 06:40:00,1.76544,1.7655,1.76542,1.7655,9761998.0
2009-05-04 06:41:00,1.76548,1.76564,1.76532,1.76564,13792902.0
2009-05-04 06:42:00,1.76565,1.76578,1.76554,1.76574,11758180.0
2009-05-04 06:43:00,1.76566,1.76567,1.76545,1.76545,13231933.0
2009-05-04 06:44:00,1.76526,1.76539,1.76524,1.7653,2462974.0
2009-05-04 06:45:00,1.76511,1.76511,1.76484,1.76484,57859551.0
2009-05-04 06:46:00,1.76482,1.76487,1.76466,1.76467,13000859.0
2009-05-04 06:47:00,1.76478,1.76491,1.76469,1.76491,10182813.0
2009-05-04 06:48:00,1.76483,1.76483,1.76472,1.76481,11341728.0
2009-05-04 06:49:00,1.76501,1.76541,1.76501,1.76541,8769673.0
2009-05-04 06:50:00,1.76563,1.76576,1.76546,1.76576,5064208.0
2009-05-04 06:51:00,1.76581,1.76606,1.76566,1.76606,10091858.0
2009-05-04 06:52:00,1.76591,1.76591,1.76569,1.76572,31624313.0
2009-05-04 06:53:00,1.76564,1.76577,1.76561,1.76577,3691683.0
2009-05-04 06:54:00,1.76569,1.76571,1.7656,1.76563,6317088.0
2009-05-04 06:55:00,1.76566,1.76582,1.7656,1.76582,17881863.0
2009-05-04 06:56:00,1.76579,1.76579,1.76559,1.76559,15629253.0
2009-05-04 06:57:00,1.76559,1.76573,1.76537,1.76537,3199717.0
2009-05-04 06:58:00,1.76538,1.76582,1.76538,1.76561,6211456.0
2009-05-04 06:59:00,1.7655,1.76564,1.76534,1.76564,6057741.0
2009-05-04 07:00:00,1.76572,1.76572,1.76537,1.7655,10905443.0
2009-05-04 07:01:00,1.76557,1.76563,1.76534,1.76534,18654436.0
2009-05-04 07:02:00,1.7654,1.76553,1.76526,1.76529,2382548.0
2009-05-04 07:03:00,1.76515,1.76537,1.76512,1.76537,7792384.0
2009-05-04 07:04:00,1.76536,1.76546,1.76534,1.76545,13666780.0
2009-05-04 07:05:00,1.7655,1.7655,1.7653,1.76537,13228702.0
2009-05-04 07:06:00,1.76535,1.76535,1.76512,1.76512,7490809.0
2009-05-04 07:07:00,1.76529,1.76536,1.76518,1.76528,6768771.0
2009-05-04 07:08:00,1.76521,1.76534,1.76521,1.76534,9225459.0
2009-05-04 07:09:00,1.76542,1.76572,1.76542,1.76552,4284332.0
2009-05-04 07:10:00,1.76549,1.76549,1.76541,1.76541,16264623.0
2009-05-04 07:11:00,1.76544,1.76556,1.76535,1.76548,2480834.0
2009-05-04 07:12:00,1.76548,1.76564,1.76546,1.76556,1238352.0
2009-05-04 07:13:00,1.76563,1.76606,1.76563,1.76606,6150260.0
2009-05-04 07:14:00,1.76599,1.76599,1.76556,1.76576,888522.0
2009-05-04 07:15:00,1.76572,1.76595,1.76547,1.76595,9224519.0
2009-05-04 07:16:00,1.76594,1.76625,1.76594,1.76611,5566092.0
2009-05-04 07:17:00,1.76603,1.76616,1.766,1.76616,16506390.0
2009-05-04 07:18:00,1.76629,1.76632,1.76615,1.76632,3831401.0
2009-05-04 07:19:00,1.7661,1.7661,1.76579,1.76579,23048062.0
2009-05-04 07:20:00,1.76565,1.76577,1.76565,1.76577,2587283.0
2009-05-04 07:21:00,1.76578,1.76585,1.76563,1.76585,15826053.0
2009-05-04 07:22:00,1.76588,1.76599,1.76537,1.76574,19316571.0
2009-05-04 07:23:00,1.76563,1.76563,1.76525,1.76525,2525955.0
2009-05-04 07:24:00,1.76517,1.76517,1.76491,1.76507,5908906.0
2009-05-04 07:25:00,1.76525,1.76543,1.76485,1.7652,5482431.0
2009-05-04 07:26:00,1.76549,1.76588,1.76549,1.76574,5923195.0
2009-05-04 07:27:00,1.76579,1.76582,1.76563,1.76565,8443112.0
2009-05-04 07:28:00,1.76569,1.7657,1.76558,1.7656,11065161.0
2009-05-04 07:29:00,1.76545,1.76548,1.76523,1.76523,19836662.0
2009-05-04 07:30:00,1.76516,1.76516,1.76484,1.7649,3413578.0
2009-05-04 07:31:00,1.76486,1.7656,1.76486,1.7656,7511274.0
2009-05-04 07:32:00,1.76555,1.76555,1.76526,1.76526,1056353.0
2009-05-04 07:33:00,1.76525,1.76525,1.76512,1.76512,6240583.0
2009-05-04 07:34:00,1.76514,1.76521,1.76503,1.76521,6621652.0
2009-05-04 07:35:00,1.76524,1.76529,1.76513,1.76529,11947327.0
2009-05-04 07:36:00,1.76527,1.76552,1.76527,1.76534,13704657.0
2009-05-04 07:37:00,1.76543,1.76561,1.76402,1.76402,3253003.0
2009-05-04 07:38:00,1.76545,1.76558,1.76502,1.76555,5854274.0
2009-05-04 07:39:00,1.76573,1.76598,1.76573,1.76598,9904748.0
2009-05-04 07:40:00,1.76601,1.76604,1.76593,1.76601,1848453.0
2009-05-04 07:41:00,1.76606,1.76629,1.7659,1.76629,1566372.0
2009-05-04 07:42:00,1.76635,1.76635,1.76629,1.76631,2520039.0
2009-05-04 07:43:00,1.76613,1.76623,1.76595,1.76623,1006758.0
2009-05-04 07:44:00,1.76643,1.76645,1.76606,1.76609,4695829.0
2009-05-04 07:45:00,1.76604,1.76604,1.76553,1.76585,5747580.0
2009-05-04 07:46:00,1.76595,1.76633,1.76595,1.76633,37373293.0
2009-05-04 07:47:00,1.76627,1.7665,1.76627,1.76648,8769029.0
2009-05-04 07:48:00,1.76633,1.76633,1.76595,1.76624,9851813.0
2009-05-04 07:49:00,1.76611,1.76611,1.76537,1.76538,5150916.0
2009-05-04 07:50:00,1.76546,1.76611,1.76546,1.76611,13075238.0
2009-05-04 07:51:00,1.76595,1.76595,1.76551,1.76589,3941979.0
2009-05-04 07:52:00,1.76592,1.76613,1.76592,1.76612,3974103.0
2009-05-04 07:53:00,1.76621,1.76628,1.76485,1.76623,775985.0
2009-05-04 07:54:00,1.76612,1.76631,1.76612,1.76631,4885598.0
2009-05-04 07:55:00,1.76649,1.7668,1.76649,1.76677,29595749.0
2009-05-04 07:56:00,1.76662,1.76662,1.76638,1.76638,5800802.0
2009-05-04 07:57:00,1.76633,1.76635,1.76601,1.76601,26749832.0
2009-05-04 07:58:00,1.766,1.766,1.76556,1.76556,6430879.0
2009-05-04 07:59:00,1.76556,1.76562,1.76549,1.76549,7553979.0
2009-05-04 08:00:00,1.76543,1.76543,1.76522,1.76524,13997257.0
2009-05-04 08:01:00,1.76519,1.76519,1.76435,1.76435,27139110.0
2009-05-04 08:02:00,1.76427,1.76427,1.76389,1.76389,5368711.0
2009-05-04 08:03:00,1.76405,1.76452,1.76405,1.76452,2909839.0
2009-05-04 08:04:00,1.76446,1.76446,1.76414,1.76414,4748144.0
2009-05-04 08:05:00,1.76408,1.76461,1.76406,1.76461,8730237.0
2009-05-04 08:06:00,1.76485,1.76505,1.76485,1.7649,4813136.0
2009-05-04 08:07:00,1.76503,1.76525,1.76503,1.76525,9485942.0
2009-05-04 08:08:00,1.76523,1.76538,1.76485,1.76494,14059720.0
2009-05-04 08:09:00,1.76491,1.76498,1.76453,1.76453,13045682.0
2009-05-04 08:10:00,1.76448,1.76448,1.76392,1.76392,24855292.0
2009-05-04 08:11:00,1.76383,1.76404,1.76383,1.76399,3390910.0
2009-05-04 08:12:00,1.76401,1.76407,1.76385,1.76397,8103303.0
2009-05-04 08:13:00,1.76405,1.7643,1.76405,1.7643,3683957.0
2009-05-04 08:14:00,1.76444,1.76459,1.76444,1.76459,11479896.0
2009-05-04 08:15:00,1.7646,1.76465,1.7646,1.76465,7800223.0
2009-05-04 08:16:00,1.76461,1.76506,1.76461,1.76505,2458389.0
2009-05-04 08:17:00,1.76526,1.76548,1.76525,1.76525,7518157.0
2009-05-04 08:18:00,1.76506,1.76506,1.76482,1.76482,5138475.0
2009-05-04 08:19:00,1.76471,1.76471,1.76417,1.76417,4327241.0
2009-05-04 08:20:00,1.7642,1.76458,1.7642,1.76443,12721541.0
2009-05-04 08:21:00,1.76446,1.76466,1.76446,1.76466,6273046.0
2009-05-04 08:22:00,1.76467,1.76497,1.76463,1.76497,1213564.0
2009-05-04 08:23:00,1.76486,1.76486,1.76454,1.76455,3867591.0
2009-05-04 08:24:00,1.76446,1.76446,1.76413,1.76426,2614997.0
2009-05-04 08:25:00,1.7644,1.76467,1.7644,1.76467,6707887.0
2009-05-04 08:26:00,1.7648,1.76487,1.76477,1.76477,9492208.0
2009-05-04 08:27:00,1.7647,1.76474,1.76456,1.76456,17531641.0
2009-05-04 08:28:00,1.76444,1.76444,1.76417,1.76418,6210280.0
2009-05-04 08:29:00,1.76419,1.76438,1.76411,1.76438,6169650.0
2009-05-04 08:30:00,1.76445,1.76475,1.76445,1.76475,5024358.0
2009-05-04 08:31:00,1.76484,1.76542,1.76484,1.76537,8804401.0
2009-05-04 08:32:00,1.76532,1.76532,1.76477,1.76495,4662019.0
2009-05-04 08:33:00,1.76499,1.76513,1.76499,1.765,6341496.0
2009-05-04 08:34:00,1.765,1.7651,1.76499,1.76505,43596042.0
2009-05-04 08:35:00,1.76508,1.76526,1.76505,1.76505,7194519.0
2009-05-04 08:36:00,1.76505,1.76508,1.76491,1.76491,2571559.0
2009-05-04 08:37:00,1.76499,1.76549,1.76499,1.76549,4484586.0
2009-05-04 08:38:00,1.76571,1.7658,1.76564,1.76575,3597402.0
2009-05-04 08:39:00,1.76585,1.76596,1.76563,1.76563,2212895.0
2009-05-04 08:40:00,1.76562,1.76572,1.76538,1.76547,7107125.0
2009-05-04 08:41:00,1.7654,1.76552,1.7654,1.76552,7599922.0
2009-05-04 08:42:00,1.7655,1.7658,1.7655,1.7658,18301020.0
2009-05-04 08:43:00,1.76597,1.76629,1.76597,1.76622,4729067.0
2009-05-04 08:44:00,1.76616,1.76616,1.76575,1.7658,10878750.0
2009-05-04 08:45:00,1.76572,1.76595,1.76572,1.76584,3932203.0
2009-05-04 08:46:00,1.7657,1.7657,1.76514,1.76533,1683899.0
2009-05-04 08:47:00,1.76535,1.76547,1.76525,1.76531,48082901.0
2009-05-04 08:48:00,1.76547,1.7658,1.76547,1.7658,8534540.0
2009-05-04 08:49:00,1.7659,1.76609,1.76579,1.76579,6853828.0
2009-05-04 08:50:00,1.76568,1.76585,1.76562,1.76585,29103888.0
2009-05-04 08:51:00,1.76582,1.76589,1.76578,1.76584,2577542.0
2009-05-04 08:52:00,1.76597,1.76599,1.76594,1.76598,30368319.0
2009-05-04 08:53:00,1.76607,1.76643,1.76593,1.76626,3895749.0
2009-05-04 08:54:00,1.76621,1.76621,1.76603,1.76603,2582513.0
2009-05-04 08:55:00,1.76597,1.76599,1.76572,1.76572,1158182.0
2009-05-04 08:56:00,1.76572,1.76585,1.76553,1.76553,10899656.0
2009-05-04 08:57:00,1.76551,1.76559,1.76529,1.76559,3724916.0
2009-05-04 08:58:00,1.76573,1.76573,1.76555,1.7656,2862256.0
2009-05-04 08:59:00,1.76557,1.76559,1.76538,1.7654,7324632.0
2009-05-04 09:00:00,1.76534,1.76534,1.76504,1.76508,18870427.0
2009-05-04 09:01:00,1.76508,1.76508,1.76484,1.76487,8665053.0
2009-05-04 09:02:00,1.76469,1.76487,1.76463,1.76477,7597528.0
2009-05-04 09:03:00,1.76462,1.76485,1.76452,1.76456,2802496.0
2009-05-04 09:04:00,1.76459,1.76459,1.76446,1.76456,6179888.0
2009-05-04 09:05:00,1.76455,1.76455,1.76426,1.76426,7041512.0
2009-05-04 09:06:00,1.76425,1.76425,1.7641,1.76418,12897518.0
2009-05-04 09:07:00,1.76409,1.76428,1.76409,1.76427,5120145.0
2009-05-04 09:08:00,1.76422,1.76431,1.76413,1.76431,49759488.0
2009-05-04 09:09:00,1.76452,1.76552,1.76452,1.76552,29178072.0
2009-05-04 09:10:00,1.76554,1.76554,1.76501,1.76501,12800443.0
2009-05-04 09:11:00,1.76506,1.76506,1.76435,1.76435,5242584.0
2009-05-04 09:12:00,1.7642,1.7642,1.7639,1.76411,10937087.0
2009-05-04 09:13:00,1.76411,1.76427,1.76411,1.76427,3711681.0
2009-05-04 09:14:00,1.76419,1.76457,1.76419,1.76457,12687308.0
2009-05-04 09:15:00,1.76457,1.76477,1.76457,1.76477,2647467.0
2009-05-04 09:16:00,1.76478,1.76528,1.76478,1.76507,35960148.0
2009-05-04 09:17:00,1.76501,1.76501,1.76463,1.76463,3607652.0
2009-05-04 09:18:00,1.76468,1.76488,1.76466,1.76488,2795673.0
2009-05-04 09:19:00,1.76486,1.76498,1.76484,1.76498,4151444.0
2009-05-04 09:20:00,1.76499,1.76524,1.76499,1.76522,3114304.0
2009-05-04 09:21:00,1.76546,1.76558,1.76543,1.76547,1843379.0
2009-05-04 09:22:00,1.76559,1.76559,1.76539,1.7654,17138394.0
2009-05-04 09:23:00,1.76541,1.76553,1.76541,1.76542,7173907.0
2009-05-04 09:24:00,1.76539,1.76556,1.76539,1.76545,38917200.0
2009-05-04 09:25:00,1.76555,1.76559,1.76548,1.76551,11924928.0
2009-05-04 09:26:00,1.7656,1.7657,1.76553,1.76565,12178180.0
2009-05-04 09:27:00,1.76577,1.76585,1.76571,1.76571,4620535.0
2009-05-04 09:28:00,1.76569,1.76569,1.76561,1.76562,14281264.0
2009-05-04 09:29:00,1.76556,1.76618,1.76556,1.76618,5382636.0
2009-05-04 09:30:00,1.76622,1.76625,1.76464,1.76609,39210901.0
2009-05-04 09:31:00,1.76615,1.76617,1.76597,1.76601,6373081.0
2009-05-04 09:32:00,1.76597,1.76597,1.76571,1.76577,47416341.0
2009-05-04 09:33:00,1.76572,1.76583,1.76572,1.76576,7021174.0
2009-05-04 09:34:00,1.7658,1.7658,1.76559,1.7656,6715698.0
2009-05-04 09:35:00,1.76546,1.76546,1.7638,1.76521,2113312.0
2009-05-04 09:36:00,1.76526,1.76559,1.7652,1.76559,6017712.0
2009-05-04 09:37:00,1.76558,1.76592,1.76546,1.76582,1206841.0
2009-05-04 09:38:00,1.76579,1.76582,1.76555,1.76574,11979295.0
2009-05-04 09:39:00,1.76569,1.76594,1.76562,1.76594,20545023.0
2009-05-04 09:40:00,1.76598,1.76625,1.76598,1.76625,34160088.0
2009-05-04 09:41:00,1.76624,1.76624,1.76619,1.76619,4910046.0
2009-05-04 09:42:00,1.76621,1.76626,1.76581,1.76626,8642856.0
2009-05-04 09:43:00,1.76625,1.76625,1.76591,1.76591,9165202.0
2009-05-04 09:44:00,1.76561,1.76567,1.7655,1.7655,3854729.0
2009-05-04 09:45:00,1.76542,1.76542,1.76497,1.76526,3073274.0
2009-05-04 09:46:00,1.76517,1.76517,1.76503,1.76505,14406432.0
2009-05-04 09:47:00,1.76496,1.76496,1.76409,1.76409,30578688.0
2009-05-04 09:48:00,1.76407,1.76412,1.76394,1.76394,2877955.0
2009-05-04 09:49:00,1.76387,1.76398,1.76378,1.76397,11932308.0
2009-05-04 09:50:00,1.764,1.76421,1.7639,1.76421,1319552.0
2009-05-04 09:51:00,1.76433,1.76455,1.76419,1.76419,11291530.0
2009-05-04 09:52:00,1.76406,1.76406,1.76391,1.76394,17935575.0
2009-05-04 09:53:00,1.76416,1.76447,1.76416,1.76427,3481563.0
2009-05-04 09:54:00,1.76419,1.76419,1.76376,1.764,16758036.0
2009-05-04 09:55:00,1.76392,1.76392,1.76354,1.76354,7262387.0
2009-05-04 09:56:00,1.76339,1.76339,1.76292,1.76292,4318009.0
2009-05-04 09:57:00,1.76275,1.76302,1.76249,1.76302,12201840.0
2009-05-04 09:58:00,1.76308,1.76313,1.763,1.76313,2279907.0
2009-05-04 09:59:00,1.76313,1.76334,1.76313,1.76334,34712172.0
2009-05-04 10:00:00,1.76339,1.76339,1.7632,1.76326,3812434.0
2009-05-04 10:01:00,1.76331,1.7634,1.76321,1.7634,3890853.0
2009-05-04 10:02:00,1.7636,1.76368,1.76357,1.76368,10332165.0
2009-05-04 10:03:00,1.76363,1.76376,1.76363,1.76375,8529832.0
2009-05-04 10:04:00,1.76362,1.76367,1.76295,1.76295,145308765.0
2009-05-04 10:05:00,1.76285,1.76285,1.76248,1.76248,8781797.0
2009-05-04 10:06:00,1.76258,1.76258,1.76247,1.76247,1228083.0
2009-05-04 10:07:00,1.7625,1.76288,1.7625,1.76286,1336698.0
2009-05-04 10:08:00,1.76294,1.76312,1.76294,1.76312,17849709.0
2009-05-04 10:09:00,1.76313,1.76348,1.76313,1.76336,18351578.0
2009-05-04 10:10:00,1.76339,1.76339,1.76307,1.76308,6884109.0
2009-05-04 10:11:00,1.76305,1.76305,1.76274,1.76279,8564377.0
2009-05-04 10:12:00,1.76279,1.76279,1.76235,1.76253,3498134.0
2009-05-04 10:13:00,1.76262,1.76311,1.76262,1.76311,11976552.0
2009-05-04 10:14:00,1.76317,1.76318,1.76257,1.76257,20882316.0
2009-05-04 10:15:00,1.76255,1.76255,1.76188,1.76188,10198606.0
2009-05-04 10:16:00,1.76184,1.76187,1.76142,1.76142,23743712.0
2009-05-04 10:17:00,1.7615,1.7615,1.76131,1.76131,10207754.0
2009-05-04 10:18:00,1.76133,1.76133,1.76101,1.76101,9953941.0
2009-05-04 10:19:00,1.76079,1.76111,1.76073,1.76111,6537053.0
2009-05-04 10:20:00,1.76115,1.7621,1.76112,1.7621,4904097.0
2009-05-04 10:21:00,1.76229,1.76239,1.76227,1.76227,1468766.0
2009-05-04 10:22:00,1.76197,1.76246,1.76197,1.76242,5205059.0
2009-05-04 10:23:00,1.76257,1.76293,1.7625,1.76293,10565360.0
2009-05-04 10:24:00,1.76301,1.76331,1.76288,1.76288,5836920.0
2009-05-04 10:25:00,1.76282,1.76284,1.76262,1.76262,8028247.0
2009-05-04 10:26:00,1.76263,1.76274,1.76228,1.76274,6941612.0
2009-05-04 10:27:00,1.76285,1.76304,1.76273,1.76273,14723004.0
2009-05-04 10:28:00,1.76263,1.76273,1.76232,1.76273,6367517.0
2009-05-04 10:29:00,1.76292,1.76357,1.76292,1.76357,8619946.0
2009-05-04 10:30:00,1.76367,1.76371,1.76357,1.7637,23557646.0
2009-05-04 10:31:00,1.76371,1.76385,1.76368,1.76368,7497449.0
2009-05-04 10:32:00,1.76341,1.76341,1.76332,1.76336,2957141.0
2009-05-04 10:33:00,1.7634,1.76355,1.76331,1.76331,29999634.0
2009-05-04 10:34:00,1.76323,1.76323,1.76266,1.76266,9406884.0
2009-05-04 10:35:00,1.76267,1.76276,1.76261,1.76271,5496139.0
2009-05-04 10:36:00,1.76263,1.76269,1.76256,1.76269,1720857.0
2009-05-04 10:37:00,1.76275,1.7629,1.7624,1.76276,3168222.0
2009-05-04 10:38:00,1.76276,1.76318,1.76276,1.76314,2145040.0
2009-05-04 10:39:00,1.76299,1.76299,1.76271,1.7628,5623153.0
2009-05-04 10:40:00,1.76267,1.76275,1.76088,1.76088,3609426.0
2009-05-04 10:41:00,1.76235,1.76249,1.76226,1.76246,8797623.0
2009-05-04 10:42:00,1.76252,1.7626,1.76241,1.76255,3978898.0
2009-05-04 10:43:00,1.76265,1.76299,1.76265,1.76299,112970295.0
2009-05-04 10:44:00,1.76323,1.76359,1.76323,1.76354,3431839.0
2009-05-04 10:45:00,1.76365,1.76393,1.76365,1.76372,4917198.0
2009-05-04 10:46:00,1.76357,1.76364,1.76333,1.76333,20598180.0
2009-05-04 10:47:00,1.76331,1.76359,1.76331,1.7635,12255385.0
2009-05-04 10:48:00,1.7636,1.76418,1.7636,1.76414,4119213.0
2009-05-04 10:49:00,1.764,1.764,1.76381,1.76381,3912247.0
2009-05-04 10:50:00,1.76366,1.76378,1.76358,1.76358,3867326.0
2009-05-04 10:51:00,1.76347,1.7635,1.76332,1.76341,1698087.0
2009-05-04 10:52:00,1.76343,1.76346,1.76315,1.76346,5521865.0
2009-05-04 10:53:00,1.76348,1.76348,1.76288,1.76299,10807442.0
2009-05-04 10:54:00,1.76296,1.76296,1.76249,1.76249,6929964.0
2009-05-04 10:55:00,1.76258,1.76258,1.76231,1.76231,1886458.0
2009-05-04 10:56:00,1.76217,1.7622,1.76199,1.76199,32508050.0
2009-05-04 10:57:00,1.76187,1.76187,1.7615,1.7615,2662246.0
2009-05-04 10:58:00,1.76139,1.76167,1.76118,1.76167,19047543.0
2009-05-04 10:59:00,1.76175,1.76175,1.76114,1.76114,3815818.0
2009-05-04 11:00:00,1.76118,1.76131,1.76103,1.76131,11518790.0
2009-05-04 11:01:00,1.76124,1.76124,1.75988,1.75988,109151560.0
2009-05-04 11:02:00,1.75999,1.76024,1.75999,1.7602,4216166.0
2009-05-04 11:03:00,1.76015,1.76015,1.75995,1.75995,30590637.0
2009-05-04 11:04:00,1.76005,1.76034,1.76005,1.7603,1746532.0
2009-05-04 11:05:00,1.76049,1.76086,1.76049,1.76086,5705351.0
2009-05-04 11:06:00,1.76079,1.76087,1.76043,1.76043,2573087.0
2009-05-04 11:07:00,1.76034,1.76048,1.76032,1.76048,6907157.0
2009-05-04 11:08:00,1.76072,1.76115,1.76072,1.76115,11052136.0
2009-05-04 11:09:00,1.76111,1.76141,1.76111,1.76125,4887168.0
2009-05-04 11:10:00,1.76137,1.76147,1.76123,1.76123,3860939.0
2009-05-04 11:11:00,1.7612,1.76129,1.76111,1.76111,15177578.0
2009-05-04 11:12:00,1.76111,1.7612,1.76109,1.7612,36833039.0
2009-05-04 11:13:00,1.76117,1.76117,1.76069,1.76069,15580000.0
2009-05-04 11:14:00,1.76055,1.76055,1.76017,1.76017,4684161.0
2009-05-04 11:15:00,1.76009,1.76019,1.75999,1.76019,112822818.0
2009-05-04 11:16:00,1.76025,1.76037,1.76025,1.76037,16206695.0
2009-05-04 11:17:00,1.76047,1.76061,1.76037,1.76055,2735488.0
2009-05-04 11:18:00,1.76058,1.76065,1.76037,1.76037,5662860.0
2009-05-04 11:19:00,1.76049,1.76065,1.76049,1.76065,14582761.0
2009-05-04 11:20:00,1.76059,1.76082,1.76052,1.76082,23544435.0
2009-05-04 11:21:00,1.76085,1.76108,1.76068,1.76108,18934214.0
2009-05-04 11:22:00,1.76114,1.76148,1.76114,1.76148,15065325.0
2009-05-04 11:23:00,1.76164,1.76185,1.76164,1.76182,4560557.0
2009-05-04 11:24:00,1.76181,1.7621,1.76181,1.76203,207209826.0
2009-05-04 11:25:00,1.76188,1.76188,1.7613,1.7613,6756633.0
2009-05-04 11:26:00,1.76126,1.76157,1.76124,1.76157,26755578.0
2009-05-04 11:27:00,1.76159,1.7616,1.76137,1.7616,31753150.0
2009-05-04 11:28:00,1.76174,1.7619,1.76166,1.76188,975877.0
2009-05-04 11:29:00,1.76204,1.76221,1.76202,1.76202,2458678.0
2009-05-04 11:30:00,1.76204,1.76204,1.76193,1.76202,4895072.0
2009-05-04 11:31:00,1.76211,1.76224,1.76179,1.76224,4140027.0
2009-05-04 11:32:00,1.7621,1.76232,1.7621,1.76232,13484084.0
2009-05-04 11:33:00,1.76245,1.76265,1.76245,1.76265,1827329.0
2009-05-04 11:34:00,1.76269,1.76269,1.76217,1.76217,6438600.0
2009-05-04 11:35:00,1.76211,1.76224,1.76211,1.76211,2870046.0
2009-05-04 11:36:00,1.7621,1.76218,1.76199,1.76199,3767670.0
2009-05-04 11:37:00,1.76186,1.76186,1.76169,1.7617,14450547.0
2009-05-04 11:38:00,1.76147,1.76147,1.76111,1.76121,15616896.0
2009-05-04 11:39:00,1.76125,1.76125,1.76107,1.76115,4065000.0
2009-05-04 11:40:00,1.76128,1.76178,1.76128,1.76177,10164020.0
2009-05-04 11:41:00,1.76164,1.76164,1.76148,1.76149,7726827.0
2009-05-04 11:42:00,1.76152,1.76153,1.76131,1.7615,8344491.0
2009-05-04 11:43:00,1.76148,1.76157,1.76141,1.76141,2330597.0
2009-05-04 11:44:00,1.7614,1.76141,1.76127,1.76141,29342646.0
2009-05-04 11:45:00,1.7615,1.76165,1.7615,1.76165,2500776.0
2009-05-04 11:46:00,1.76169,1.76178,1.76152,1.76175,11783269.0
2009-05-04 11:47:00,1.76182,1.76189,1.7615,1.7615,6975499.0
2009-05-04 11:48:00,1.76149,1.76152,1.76133,1.76148,36333052.0
2009-05-04 11:49:00,1.76155,1.76159,1.76149,1.76154,6873449.0
2009-05-04 11:50:00,1.76141,1.76149,1.76127,1.76131,10416117.0
2009-05-04 11:51:00,1.76116,1.76116,1.76066,1.76066,7498304.0
2009-05-04 11:52:00,1.76059,1.76076,1.76051,1.7606,1821905.0
2009-05-04 11:53:00,1.76062,1.76098,1.76062,1.76098,21387050.0
2009-05-04 11:54:00,1.76106,1.7611,1.76085,1.76104,7898322.0
2009-05-04 11:55:00,1.76104,1.76104,1.76063,1.76094,3855617.0
2009-05-04 11:56:00,1.76097,1.76104,1.7609,1.76104,7512899.0
2009-05-04 11:57:00,1.76105,1.76114,1.76105,1.76113,4121915.0
2009-05-04 11:58:00,1.76121,1.76141,1.76114,1.76141,14087575.0
2009-05-04 11:59:00,1.76151,1.76175,1.76151,1.76175,23075363.0
2009-05-04 12:00:00,1.76172,1.76172,1.76151,1.76154,43182300.0
2009-05-04 12:01:00,1.76144,1.76144,1.76115,1.76115,3756728.0
2009-05-04 12:02:00,1.76112,1.76127,1.76112,1.76127,2696623.0
2009-05-04 12:03:00,1.76125,1.76143,1.76125,1.7614,6365575.0
2009-05-04 12:04:00,1.76147,1.76169,1.76147,1.76169,6963100.0
2009-05-04 12:05:00,1.7617,1.76311,1.7617,1.76311,29584032.0
2009-05-04 12:06:00,1.76317,1.76337,1.76307,1.76337,2992424.0
2009-05-04 12:07:00,1.76343,1.76366,1.7634,1.76359,8029833.0
2009-05-04 12:08:00,1.76343,1.76373,1.76343,1.76373,26581563.0
2009-05-04 12:09:00,1.76374,1.76481,1.76374,1.76475,34017543.0
2009-05-04 12:10:00,1.76496,1.76546,1.76496,1.76546,5175122.0
2009-05-04 12:11:00,1.76554,1.76554,1.76521,1.76537,9359661.0
2009-05-04 12:12:00,1.76537,1.7654,1.76533,1.76535,3579003.0
2009-05-04 12:13:00,1.76539,1.76544,1.76469,1.76469,11734400.0
2009-05-04 12:14:00,1.76467,1.76502,1.76462,1.76502,144244429.0
2009-05-04 12:15:00,1.76512,1.76527,1.76482,1.76521,5488770.0
2009-05-04 12:16:00,1.76527,1.76546,1.76527,1.76537,23741515.0
2009-05-04 12:17:00,1.7656,1.76597,1.7656,1.76597,2395439.0
2009-05-04 12:18:00,1.76598,1.76703,1.76598,1.76703,41430567.0
2009-05-04 12:19:00,1.76704,1.7672,1.76678,1.76712,167978775.0
2009-05-04 12:20:00,1.76693,1.76693,1.76664,1.76687,1399431.0
2009-05-04 12:21:00,1.7668,1.7668,1.76655,1.76658,10548376.0
2009-05-04 12:22:00,1.76658,1.76687,1.76643,1.76687,1209045.0
2009-05-04 12:23:00,1.76685,1.76693,1.76659,1.76693,5915235.0
2009-05-04 12:24:00,1.7671,1.76714,1.76694,1.76694,2376837.0
2009-05-04 12:25:00,1.76669,1.7672,1.76669,1.7672,8802594.0
2009-05-04 12:26:00,1.76736,1.76743,1.76723,1.76723,20681460.0
2009-05-04 12:27:00,1.76715,1.76715,1.76674,1.76674,4876363.0
2009-05-04 12:28:00,1.7668,1.76684,1.7668,1.76682,6167032.0
2009-05-04 12:29:00,1.76697,1.7673,1.76694,1.7673,7410944.0
2009-05-04 12:30:00,1.76723,1.76723,1.76666,1.76716,6363773.0
2009-05-04 12:31:00,1.76744,1.76797,1.76744,1.76762,40145232.0
2009-05-04 12:32:00,1.76748,1.76776,1.76748,1.76776,26674591.0
2009-05-04 12:33:00,1.76783,1.76822,1.76783,1.76822,18855896.0
2009-05-04 12:34:00,1.76822,1.76822,1.76794,1.76801,5100689.0
2009-05-04 12:35:00,1.76814,1.76824,1.76807,1.76807,5453402.0
2009-05-04 12:36:00,1.76797,1.76807,1.76757,1.76757,7059322.0
2009-05-04 12:37:00,1.76801,1.76806,1.76792,1.76806,2014745.0
2009-05-04 12:38:00,1.76808,1.76872,1.76808,1.76872,5667423.0
2009-05-04 12:39:00,1.76875,1.76899,1.76875,1.76895,8970433.0
2009-05-04 12:40:00,1.76906,1.76985,1.76906,1.76985,36902073.0
2009-05-04 12:41:00,1.7699,1.77003,1.7699,1.76998,4744031.0
2009-05-04 12:42:00,1.77011,1.77054,1.77011,1.77031,48409200.0
2009-05-04 12:43:00,1.77012,1.77012,1.76982,1.76982,4799540.0
2009-05-04 12:44:00,1.76984,1.76984,1.76961,1.76965,6665203.0
2009-05-04 12:45:00,1.76955,1.76964,1.76927,1.76964,4226660.0
2009-05-04 12:46:00,1.76961,1.76965,1.76954,1.76954,13881112.0
2009-05-04 12:47:00,1.76953,1.76953,1.76936,1.76944,4987699.0
2009-05-04 12:48:00,1.76962,1.76987,1.76962,1.76971,1891991.0
2009-05-04 12:49:00,1.76954,1.76957,1.76925,1.76925,44009557.0
2009-05-04 12:50:00,1.7691,1.7691,1.76882,1.76889,2151422.0
2009-05-04 12:51:00,1.76877,1.76888,1.7684,1.7684,3589450.0
2009-05-04 12:52:00,1.76848,1.76848,1.76835,1.76838,15404506.0
2009-05-04 12:53:00,1.76841,1.76841,1.76824,1.76829,654338.0
2009-05-04 12:54:00,1.76829,1.76829,1.76818,1.7682,9099155.0
2009-05-04 12:55:00,1.76821,1.76854,1.76821,1.76854,2749738.0
2009-05-04 12:56:00,1.76857,1.76858,1.76848,1.76854,5559893.0
2009-05-04 12:57:00,1.76857,1.76862,1.76844,1.76844,24203546.0
2009-05-04 12:58:00,1.76834,1.76834,1.76776,1.76776,65587139.0
2009-05-04 12:59:00,1.76765,1.76765,1.76724,1.76728,9301610.0
2009-05-04 13:00:00,1.76726,1.76726,1.76637,1.76637,29538944.0
2009-05-04 13:01:00,1.76632,1.76632,1.76601,1.76603,19270271.0
2009-05-04 13:02:00,1.76603,1.76603,1.76571,1.76571,7913089.0
2009-05-04 13:03:00,1.76575,1.7658,1.76557,1.7658,9161045.0
2009-05-04 13:04:00,1.76603,1.76603,1.76552,1.76552,11104232.0
2009-05-04 13:05:00,1.76544,1.76553,1.76526,1.76553,5621932.0
2009-05-04 13:06:00,1.76552,1.76584,1.76552,1.76584,13598088.0
2009-05-04 13:07:00,1.76585,1.76607,1.76548,1.76607,4013554.0
2009-05-04 13:08:00,1.76612,1.76622,1.76583,1.76583,48815520.0
2009-05-04 13:09:00,1.76568,1.76568,1.76551,1.76559,4782002.0
2009-05-04 13:10:00,1.76553,1.76553,1.76531,1.76534,8290712.0
2009-05-04 13:11:00,1.76541,1.76555,1.7654,1.76542,7218027.0
2009-05-04 13:12:00,1.76535,1.76543,1.76479,1.76493,4664916.0
2009-05-04 13:13:00,1.76503,1.76525,1.76493,1.76493,7419354.0
2009-05-04 13:14:00,1.76488,1.76488,1.76428,1.76438,11036349.0
2009-05-04 13:15:00,1.76436,1.76436,1.76379,1.76387,73597464.0
2009-05-04 13:16:00,1.76381,1.76381,1.76353,1.76365,2459877.0
2009-05-04 13:17:00,1.76384,1.76399,1.76378,1.76378,5213792.0
2009-05-04 13:18:00,1.76366,1.76421,1.76366,1.76421,7378728.0
2009-05-04 13:19:00,1.76412,1.76412,1.76383,1.76385,7500622.0
2009-05-04 13:20:00,1.76384,1.76391,1.76377,1.76379,6982446.0
2009-05-04 13:21:00,1.7637,1.76377,1.76358,1.76358,1633451.0
2009-05-04 13:22:00,1.7635,1.7636,1.76342,1.76358,4495461.0
2009-05-04 13:23:00,1.76373,1.76401,1.76373,1.76394,12819321.0
2009-05-04 13:24:00,1.76407,1.76409,1.76403,1.76408,112715358.0
2009-05-04 13:25:00,1.764,1.764,1.76357,1.76357,1631403.0
2009-05-04 13:26:00,1.76374,1.76403,1.76374,1.76403,8618432.0
2009-05-04 13:27:00,1.76402,1.76402,1.7638,1.76397,5788031.0
2009-05-04 13:28:00,1.76392,1.76398,1.76378,1.76398,14502075.0
2009-05-04 13:29:00,1.76384,1.76384,1.76362,1.76367,5796309.0
2009-05-04 13:30:00,1.76348,1.76361,1.76347,1.76348,3546386.0
2009-05-04 13:31:00,1.7634,1.76361,1.7634,1.76361,4285646.0
2009-05-04 13:32:00,1.76374,1.76383,1.76351,1.76383,19110619.0
2009-05-04 13:33:00,1.76395,1.76395,1.76335,1.76335,5847954.0
2009-05-04 13:34:00,1.76321,1.76321,1.76276,1.76276,15905418.0
2009-05-04 13:35:00,1.76277,1.76293,1.76277,1.7628,4976782.0
2009-05-04 13:36:00,1.76289,1.76314,1.76287,1.76293,6658434.0
2009-05-04 13:37:00,1.76294,1.76294,1.76257,1.76257,3207488.0
2009-05-04 13:38:00,1.76267,1.76267,1.76238,1.76246,26429030.0
2009-05-04 13:39:00,1.76243,1.76251,1.76233,1.7624,1652175.0
2009-05-04 13:40:00,1.7624,1.76261,1.76231,1.76255,6587125.0
2009-05-04 13:41:00,1.76245,1.76245,1.76225,1.76225,11226537.0
2009-05-04 13:42:00,1.76212,1.76225,1.76212,1.76215,2840224.0
2009-05-04 13:43:00,1.76204,1.76229,1.76204,1.76229,10242101.0
2009-05-04 13:44:00,1.76217,1.76217,1.76204,1.76211,13276459.0
2009-05-04 13:45:00,1.76209,1.76215,1.76203,1.76203,11291153.0
2009-05-04 13:46:00,1.76198,1.76205,1.76194,1.76194,6581532.0
2009-05-04 13:47:00,1.76194,1.76196,1.76169,1.76169,5682941.0
2009-05-04 13:48:00,1.7618,1.76199,1.76162,1.76199,4636475.0
2009-05-04 13:49:00,1.76207,1.76235,1.76207,1.76234,5389890.0
2009-05-04 13:50:00,1.76234,1.76242,1.76218,1.7624,3343813.0
2009-05-04 13:51:00,1.76239,1.76247,1.76238,1.76247,9794561.0
2009-05-04 13:52:00,1.76258,1.76302,1.76257,1.76302,12942347.0
2009-05-04 13:53:00,1.76308,1.76308,1.76295,1.76299,1948068.0
2009-05-04 13:54:00,1.76286,1.76286,1.7625,1.7625,33792066.0
2009-05-04 13:55:00,1.76249,1.76263,1.76238,1.76263,3238435.0
2009-05-04 13:56:00,1.76257,1.76257,1.76219,1.76221,78745352.0
2009-05-04 13:57:00,1.76226,1.76226,1.76206,1.76221,42054815.0
2009-05-04 13:58:00,1.76217,1.76217,1.76201,1.76203,2965173.0
2009-05-04 13:59:00,1.76209,1.76209,1.7618,1.7618,2615295.0
2009-05-04 14:00:00,1.76183,1.76183,1.76147,1.76147,7096928.0
2009-05-04 14:01:00,1.76142,1.76147,1.76133,1.76147,11416752.0
2009-05-04 14:02:00,1.76151,1.7617,1.76151,1.76154,13368312.0
2009-05-04 14:03:00,1.76156,1.7616,1.7613,1.76144,7187138.0
2009-05-04 14:04:00,1.76133,1.76133,1.76107,1.76107,3862178.0
2009-05-04 14:05:00,1.76117,1.76137,1.76106,1.76137,2402866.0
2009-05-04 14:06:00,1.76144,1.76144,1.76116,1.76116,11070284.0
2009-05-04 14:07:00,1.76104,1.76139,1.76104,1.76139,14533206.0
2009-05-04 14:08:00,1.76127,1.76131,1.76083,1.76083,3198983.0
2009-05-04 14:09:00,1.76073,1.76116,1.76067,1.76116,8623163.0
2009-05-04 14:10:00,1.76129,1.76209,1.76129,1.76209,19148558.0
2009-05-04 14:11:00,1.76218,1.76231,1.76217,1.76217,6734468.0
2009-05-04 14:12:00,1.7621,1.7621,1.76165,1.76165,23294592.0
2009-05-04 14:13:00,1.76151,1.76154,1.76145,1.76145,10684873.0
2009-05-04 14:14:00,1.76146,1.76192,1.76146,1.76192,2135791.0
2009-05-04 14:15:00,1.762,1.762,1.76177,1.76177,38123106.0
2009-05-04 14:16:00,1.76182,1.76203,1.76182,1.76203,5522438.0
2009-05-04 14:17:00,1.76197,1.76197,1.76174,1.76174,4071989.0
2009-05-04 14:18:00,1.76184,1.76206,1.76184,1.76206,2164543.0
2009-05-04 14:19:00,1.76216,1.76248,1.76216,1.76248,6481271.0
2009-05-04 14:20:00,1.76256,1.76276,1.76251,1.76273,2973586.0
2009-05-04 14:21:00,1.76272,1.76272,1.76233,1.76236,11631290.0
2009-05-04 14:22:00,1.76228,1.76268,1.76226,1.76268,37155521.0
2009-05-04 14:23:00,1.76284,1.76298,1.76152,1.76275,7651221.0
2009-05-04 14:24:00,1.76277,1.76277,1.76253,1.76256,2994783.0
2009-05-04 14:25:00,1.76253,1.76253,1.76215,1.76244,3782635.0
2009-05-04 14:26:00,1.76232,1.76232,1.76192,1.76202,6712706.0
2009-05-04 14:27:00,1.76205,1.76232,1.76184,1.76232,1726135.0
2009-05-04 14:28:00,1.76094,1.76292,1.76094,1.76292,8813773.0
2009-05-04 14:29:00,1.76282,1.76282,1.76259,1.76261,4122758.0
2009-05-04 14:30:00,1.76256,1.76256,1.76236,1.76244,11366679.0
2009-05-04 14:31:00,1.76242,1.76261,1.76242,1.76245,8518379.0
2009-05-04 14:32:00,1.76249,1.76254,1.7624,1.7624,12359798.0
2009-05-04 14:33:00,1.7623,1.7623,1.76177,1.76228,11810467.0
2009-05-04 14:34:00,1.76207,1.76207,1.76171,1.76171,6509199.0
2009-05-04 14:35:00,1.76153,1.76153,1.76101,1.76101,12437235.0
2009-05-04 14:36:00,1.76141,1.76153,1.76139,1.76143,6629008.0
2009-05-04 14:37:00,1.76154,1.76157,1.76149,1.76157,32965099.0
2009-05-04 14:38:00,1.76147,1.76147,1.76113,1.76132,26847958.0
2009-05-04 14:39:00,1.7612,1.7612,1.76075,1.76075,11051767.0
2009-05-04 14:40:00,1.76061,1.76061,1.76038,1.7604,9248186.0
2009-05-04 14:41:00,1.76051,1.76074,1.76047,1.76053,1273083.0
2009-05-04 14:42:00,1.76033,1.76033,1.76009,1.76009,3582555.0
2009-05-04 14:43:00,1.76007,1.76007,1.7599,1.75991,1682308.0
2009-05-04 14:44:00,1.75988,1.75988,1.75962,1.75962,4055166.0
2009-05-04 14:45:00,1.75969,1.75969,1.75937,1.75937,9705296.0
2009-05-04 14:46:00,1.75934,1.75936,1.75919,1.75919,13021045.0
2009-05-04 14:47:00,1.75904,1.75915,1.75891,1.75891,5705434.0
2009-05-04 14:48:00,1.75891,1.75891,1.75861,1.75861,21100398.0
2009-05-04 14:49:00,1.75858,1.75858,1.7583,1.75839,11608560.0
2009-05-04 14:50:00,1.75835,1.75849,1.75797,1.75849,33164960.0
2009-05-04 14:51:00,1.75853,1.7587,1.75843,1.75843,13015503.0
2009-05-04 14:52:00,1.75844,1.75864,1.75843,1.75851,2200303.0
2009-05-04 14:53:00,1.7587,1.7591,1.75869,1.7591,4680199.0
2009-05-04 14:54:00,1.75913,1.75925,1.75903,1.75903,6833752.0
2009-05-04 14:55:00,1.75894,1.75897,1.75869,1.75897,5352146.0
2009-05-04 14:56:00,1.75918,1.75948,1.75918,1.75948,7288488.0
2009-05-04 14:57:00,1.75954,1.75963,1.75936,1.75963,7214823.0
2009-05-04 14:58:00,1.75964,1.75974,1.75952,1.75952,34280823.0
2009-05-04 14:59:00,1.75955,1.75967,1.75951,1.75955,7228826.0
2009-05-04 15:00:00,1.75956,1.75985,1.75956,1.75972,4277870.0
2009-05-04 15:01:00,1.75986,1.76008,1.75986,1.76008,5036165.0
2009-05-04 15:02:00,1.76006,1.76021,1.76003,1.76004,1579528.0
2009-05-04 15:03:00,1.76001,1.76016,1.76,1.76016,7919515.0
2009-05-04 15:04:00,1.75992,1.75998,1.75943,1.75943,6353155.0
2009-05-04 15:05:00,1.75978,1.76022,1.75978,1.76022,7706733.0
2009-05-04 15:06:00,1.76031,1.76046,1.76031,1.76031,7566765.0
2009-05-04 15:07:00,1.76031,1.76031,1.75983,1.75983,2789979.0
2009-05-04 15:08:00,1.75927,1.75958,1.75927,1.75936,23339294.0
2009-05-04 15:09:00,1.75947,1.75981,1.75947,1.75981,8898992.0
2009-05-04 15:10:00,1.75986,1.76045,1.75986,1.76045,17086302.0
2009-05-04 15:11:00,1.76047,1.76077,1.76047,1.76054,46653871.0
2009-05-04 15:12:00,1.76053,1.76092,1.76053,1.76092,32644979.0
2009-05-04 15:13:00,1.76107,1.76153,1.76107,1.76151,16591381.0
2009-05-04 15:14:00,1.76146,1.76174,1.76145,1.76174,3325027.0
2009-05-04 15:15:00,1.76194,1.76194,1.76134,1.76145,4125982.0
2009-05-04 15:16:00,1.76141,1.7615,1.76109,1.7615,6398775.0
2009-05-04 15:17:00,1.76161,1.76173,1.76121,1.76121,5365440.0
2009-05-04 15:18:00,1.76129,1.76129,1.76061,1.76061,12791790.0
2009-05-04 15:19:00,1.76053,1.76055,1.7604,1.76052,5555752.0
2009-05-04 15:20:00,1.76055,1.76055,1.76026,1.76026,41454210.0
2009-05-04 15:21:00,1.7603,1.76042,1.76016,1.76016,13338415.0
2009-05-04 15:22:00,1.76002,1.76002,1.75984,1.75996,7864230.0
2009-05-04 15:23:00,1.75998,1.76019,1.75952,1.75952,8110366.0
2009-05-04 15:24:00,1.75983,1.76007,1.75983,1.76007,4148637.0
2009-05-04 15:25:00,1.76021,1.7604,1.76021,1.76035,2555064.0
2009-05-04 15:26:00,1.76032,1.76032,1.75974,1.75974,27710467.0
2009-05-04 15:27:00,1.7599,1.76019,1.7599,1.76019,5853080.0
2009-05-04 15:28:00,1.76031,1.76049,1.76031,1.76046,1343258.0
2009-05-04 15:29:00,1.76057,1.76057,1.76041,1.76043,1189646.0
2009-05-04 15:30:00,1.76047,1.76047,1.7603,1.76041,7096392.0
2009-05-04 15:31:00,1.7603,1.76037,1.76016,1.76037,4868988.0
2009-05-04 15:32:00,1.76032,1.76036,1.76002,1.76002,8395701.0
2009-05-04 15:33:00,1.75996,1.76025,1.75996,1.76016,5912821.0
2009-05-04 15:34:00,1.76013,1.76035,1.75954,1.76035,11727856.0
2009-05-04 15:35:00,1.76047,1.76069,1.76047,1.76058,12325521.0
2009-05-04 15:36:00,1.76034,1.76041,1.76027,1.7603,7643850.0
2009-05-04 15:37:00,1.76043,1.76066,1.76043,1.76064,1916904.0
2009-05-04 15:38:00,1.76071,1.76098,1.76059,1.76098,20308984.0
2009-05-04 15:39:00,1.76112,1.76155,1.76112,1.76151,12592395.0
2009-05-04 15:40:00,1.76147,1.76147,1.76114,1.76145,9298796.0
2009-05-04 15:41:00,1.7614,1.76184,1.7614,1.7617,12774488.0
2009-05-04 15:42:00,1.76162,1.7617,1.76139,1.76151,10989093.0
2009-05-04 15:43:00,1.76148,1.76149,1.76127,1.76127,2144853.0
2009-05-04 15:44:00,1.76125,1.76125,1.76106,1.76106,5443598.0
2009-05-04 15:45:00,1.76103,1.76103,1.76077,1.76077,5811391.0
2009-05-04 15:46:00,1.76082,1.76082,1.76,1.76,39626496.0
2009-05-04 15:47:00,1.75988,1.76013,1.75988,1.76013,9199085.0
2009-05-04 15:48:00,1.76029,1.76056,1.76029,1.76056,9076651.0
2009-05-04 15:49:00,1.76055,1.76092,1.76025,1.76053,2720714.0
2009-05-04 15:50:00,1.7605,1.7605,1.76014,1.76014,5029389.0
2009-05-04 15:51:00,1.76022,1.76022,1.76009,1.76012,7328656.0
2009-05-04 15:52:00,1.76019,1.76057,1.76012,1.76057,12272999.0
2009-05-04 15:53:00,1.76068,1.76082,1.75935,1.76054,3318049.0
2009-05-04 15:54:00,1.76069,1.76109,1.76069,1.76109,1447407.0
2009-05-04 15:55:00,1.76131,1.76148,1.76131,1.76148,27341575.0
2009-05-04 15:56:00,1.76122,1.76122,1.76088,1.76088,14640450.0
2009-05-04 15:57:00,1.76082,1.7609,1.76041,1.76041,18681000.0
2009-05-04 15:58:00,1.76014,1.76014,1.75984,1.75984,9736719.0
2009-05-04 15:59:00,1.75974,1.75974,1.75935,1.75935,35908404.0
2009-05-04 16:00:00,1.75923,1.75948,1.75919,1.75919,10244161.0
2009-05-04 16:01:00,1.75912,1.75953,1.75898,1.75953,10567961.0
2009-05-04 16:02:00,1.7597,1.76068,1.7597,1.76068,18567026.0
2009-05-04 16:03:00,1.76066,1.76102,1.76066,1.76102,15526910.0
2009-05-04 16:04:00,1.76119,1.76164,1.76119,1.76164,1981542.0
2009-05-04 16:05:00,1.76179,1.76204,1.76177,1.76177,2261727.0
2009-05-04 16:06:00,1.7616,1.7616,1.76118,1.76118,5591198.0
2009-05-04 16:07:00,1.76096,1.76096,1.76034,1.76034,8112477.0
2009-05-04 16:08:00,1.76025,1.76025,1.76007,1.7602,3476976.0
2009-05-04 16:09:00,1.76025,1.76051,1.76025,1.76051,2044467.0
2009-05-04 16:10:00,1.76066,1.76085,1.76062,1.76085,10499700.0
2009-05-04 16:11:00,1.76077,1.76098,1.76077,1.76085,4914385.0
2009-05-04 16:12:00,1.76107,1.76135,1.76107,1.76135,1382656.0
2009-05-04 16:13:00,1.76151,1.76186,1.76151,1.76173,4734760.0
2009-05-04 16:14:00,1.76157,1.76178,1.76154,1.76178,8572924.0
2009-05-04 16:15:00,1.76189,1.76206,1.76178,1.7618,5624825.0
2009-05-04 16:16:00,1.76178,1.76178,1.76147,1.76147,15504623.0
2009-05-04 16:17:00,1.76145,1.76145,1.76125,1.76125,3340776.0
2009-05-04 16:18:00,1.76127,1.76127,1.76012,1.76042,54452062.0
2009-05-04 16:19:00,1.76051,1.7606,1.76045,1.76054,49197461.0
2009-05-04 16:20:00,1.76064,1.76074,1.76054,1.76071,10100818.0
2009-05-04 16:21:00,1.76062,1.76092,1.76058,1.76058,16860404.0
2009-05-04 16:22:00,1.76097,1.76128,1.76097,1.76128,6510231.0
2009-05-04 16:23:00,1.7612,1.76147,1.7612,1.76144,7426701.0
2009-05-04 16:24:00,1.76153,1.76173,1.76124,1.76168,4840766.0
2009-05-04 16:25:00,1.76177,1.76206,1.76177,1.76206,12014563.0
2009-05-04 16:26:00,1.76204,1.76236,1.76204,1.76227,8767748.0
2009-05-04 16:27:00,1.76235,1.76259,1.76235,1.76252,2243427.0
2009-05-04 16:28:00,1.76241,1.7625,1.76226,1.7625,18494750.0
2009-05-04 16:29:00,1.76233,1.76233,1.76163,1.76165,3618794.0
2009-05-04 16:30:00,1.76144,1.76169,1.76143,1.76162,5322602.0
2009-05-04 16:31:00,1.76173,1.76188,1.7616,1.76182,7523988.0
2009-05-04 16:32:00,1.76178,1.76178,1.76093,1.76093,61014408.0
2009-05-04 16:33:00,1.76076,1.76076,1.76047,1.76047,4950441.0
2009-05-04 16:34:00,1.7603,1.7603,1.75983,1.75983,15361664.0
2009-05-04 16:35:00,1.75975,1.75984,1.75966,1.75966,1977727.0
2009-05-04 16:36:00,1.75969,1.76001,1.75969,1.75978,4735105.0
2009-05-04 16:37:00,1.75964,1.75971,1.75944,1.75949,10171569.0
2009-05-04 16:38:00,1.75962,1.75988,1.75962,1.75988,13837415.0
2009-05-04 16:39:00,1.76,1.76,1.75976,1.75976,29187356.0
2009-05-04 16:40:00,1.75975,1.75975,1.75932,1.75932,3508408.0
2009-05-04 16:41:00,1.75928,1.75951,1.75897,1.75951,17034393.0
2009-05-04 16:42:00,1.75936,1.75936,1.75891,1.75891,70209969.0
2009-05-04 16:43:00,1.75934,1.75979,1.75934,1.75979,2338863.0
2009-05-04 16:44:00,1.75993,1.76031,1.75993,1.76031,13529124.0
2009-05-04 16:45:00,1.76031,1.7605,1.76031,1.7605,13127166.0
2009-05-04 16:46:00,1.76053,1.76088,1.76053,1.76088,6138990.0
2009-05-04 16:47:00,1.76086,1.76121,1.76081,1.76121,8379509.0
2009-05-04 16:48:00,1.76121,1.76143,1.76121,1.76143,5399236.0
2009-05-04 16:49:00,1.76148,1.76167,1.76148,1.76167,19670108.0
2009-05-04 16:50:00,1.76187,1.76201,1.76173,1.76201,5360871.0
2009-05-04 16:51:00,1.76215,1.76215,1.76184,1.76184,1050293.0
2009-05-04 16:52:00,1.76166,1.76166,1.76129,1.76129,4903640.0
2009-05-04 16:53:00,1.76136,1.76162,1.76136,1.76145,9531580.0
2009-05-04 16:54:00,1.76152,1.76174,1.76152,1.76174,1043453.0
2009-05-04 16:55:00,1.76191,1.76238,1.7619,1.76238,5153818.0
2009-05-04 16:56:00,1.76255,1.76305,1.76255,1.76305,54077793.0
2009-05-04 16:57:00,1.76313,1.76329,1.76311,1.76329,19134530.0
2009-05-04 16:58:00,1.76329,1.76339,1.76305,1.76305,5437744.0
2009-05-04 16:59:00,1.76307,1.7633,1.76267,1.7633,4570005.0
2009-05-04 17:00:00,1.76332,1.76349,1.76332,1.76347,2760550.0
2009-05-04 17:01:00,1.76345,1.76381,1.76345,1.76381,15824237.0
2009-05-04 17:02:00,1.76376,1.76399,1.76375,1.76377,1922510.0
2009-05-04 17:03:00,1.764,1.7642,1.764,1.76415,8127033.0
2009-05-04 17:04:00,1.76426,1.76447,1.76424,1.76447,7422816.0
2009-05-04 17:05:00,1.7645,1.76481,1.76446,1.76481,2236918.0
2009-05-04 17:06:00,1.76484,1.76515,1.76456,1.76515,10588416.0
2009-05-04 17:07:00,1.76521,1.76559,1.76521,1.76557,11374265.0
2009-05-04 17:08:00,1.76548,1.76548,1.76523,1.76523,6723639.0
2009-05-04 17:09:00,1.76522,1.76522,1.76503,1.76505,26347234.0
2009-05-04 17:10:00,1.76494,1.76499,1.76467,1.76485,2758868.0
2009-05-04 17:11:00,1.76501,1.76535,1.76501,1.76535,4772789.0
2009-05-04 17:12:00,1.76527,1.76533,1.76518,1.7653,5501792.0
2009-05-04 17:13:00,1.76531,1.76531,1.76518,1.76523,8483575.0
2009-05-04 17:14:00,1.76523,1.76523,1.76504,1.76517,6316462.0
2009-05-04 17:15:00,1.76527,1.76552,1.76527,1.76536,11880453.0
2009-05-04 17:16:00,1.76533,1.76533,1.76502,1.76502,114626354.0
2009-05-04 17:17:00,1.76489,1.76498,1.76486,1.76498,1572541.0
2009-05-04 17:18:00,1.76501,1.76521,1.76498,1.76521,2739945.0
2009-05-04 17:19:00,1.76523,1.7653,1.76505,1.76505,6396355.0
2009-05-04 17:20:00,1.76509,1.76514,1.7649,1.76514,3063881.0
2009-05-04 17:21:00,1.76532,1.76584,1.76532,1.76584,7895515.0
2009-05-04 17:22:00,1.76581,1.76583,1.76499,1.76571,2227918.0
2009-05-04 17:23:00,1.76567,1.76584,1.76544,1.76544,7534489.0
2009-05-04 17:24:00,1.7653,1.7653,1.76509,1.76516,2205766.0
2009-05-04 17:25:00,1.76519,1.76555,1.76519,1.76555,4850102.0
2009-05-04 17:26:00,1.76566,1.76566,1.7655,1.7655,10465055.0
2009-05-04 17:27:00,1.76553,1.766,1.76553,1.766,5826407.0
2009-05-04 17:28:00,1.76585,1.76585,1.76564,1.76565,123923240.0
2009-05-04 17:29:00,1.76557,1.76563,1.76518,1.76555,8468127.0
2009-05-04 17:30:00,1.76574,1.76641,1.76574,1.76632,4055070.0
2009-05-04 17:31:00,1.76614,1.76614,1.76577,1.76582,4694707.0
2009-05-04 17:32:00,1.76587,1.76587,1.76551,1.76551,24969722.0
2009-05-04 17:33:00,1.76539,1.76539,1.76503,1.76521,3250130.0
2009-05-04 17:34:00,1.76522,1.76541,1.76522,1.76541,4437120.0
2009-05-04 17:35:00,1.76554,1.7656,1.76529,1.76536,8048971.0
2009-05-04 17:36:00,1.76529,1.76533,1.76518,1.76518,3521207.0
2009-05-04 17:37:00,1.76501,1.76528,1.76489,1.76517,6747441.0
2009-05-04 17:38:00,1.7651,1.76546,1.7651,1.76546,3683356.0
2009-05-04 17:39:00,1.76531,1.76531,1.76494,1.76505,53457230.0
2009-05-04 17:40:00,1.76523,1.76538,1.76516,1.76516,5640170.0
2009-05-04 17:41:00,1.7652,1.76568,1.7652,1.76568,3287550.0
2009-05-04 17:42:00,1.76571,1.76571,1.76521,1.76529,180371156.0
2009-05-04 17:43:00,1.76529,1.76529,1.76496,1.76496,6113986.0
2009-05-04 17:44:00,1.76496,1.76496,1.76467,1.76485,13933447.0
2009-05-04 17:45:00,1.76499,1.7652,1.76489,1.7652,2761030.0
2009-05-04 17:46:00,1.76532,1.7655,1.7652,1.7655,29382417.0
2009-05-04 17:47:00,1.76556,1.76556,1.76518,1.76518,4851849.0
2009-05-04 17:48:00,1.76524,1.76524,1.76507,1.76512,56062480.0
2009-05-04 17:49:00,1.7651,1.76544,1.7651,1.76544,5994024.0
2009-05-04 17:50:00,1.76544,1.76545,1.76512,1.76512,3347975.0
2009-05-04 17:51:00,1.76502,1.76518,1.76502,1.76503,5235258.0
2009-05-04 17:52:00,1.76495,1.76512,1.76465,1.76496,2852975.0
2009-05-04 17:53:00,1.76523,1.76541,1.76523,1.76541,34624133.0
2009-05-04 17:54:00,1.76564,1.76609,1.76564,1.76609,2274867.0
2009-05-04 17:55:00,1.7662,1.76625,1.76607,1.76607,7617377.0
2009-05-04 17:56:00,1.76592,1.76592,1.76525,1.76525,6965361.0
2009-05-04 17:57:00,1.76524,1.76528,1.76518,1.76527,7176576.0
2009-05-04 17:58:00,1.7653,1.7653,1.76492,1.76504,97094712.0
2009-05-04 17:59:00,1.76486,1.7651,1.76479,1.76479,5036323.0
2009-05-04 18:00:00,1.76475,1.76478,1.76459,1.76478,4461294.0
2009-05-04 18:01:00,1.76465,1.76524,1.76465,1.76524,2941196.0
2009-05-04 18:02:00,1.76517,1.76539,1.76517,1.76522,3446909.0
2009-05-04 18:03:00,1.76521,1.76575,1.76521,1.76575,13505198.0
2009-05-04 18:04:00,1.7657,1.76573,1.76511,1.76529,35880390.0
2009-05-04 18:05:00,1.76523,1.76523,1.76506,1.76508,7637151.0
2009-05-04 18:06:00,1.76505,1.76505,1.76366,1.76366,45252250.0
2009-05-04 18:07:00,1.76356,1.76356,1.76302,1.76302,5863742.0
2009-05-04 18:08:00,1.763,1.76327,1.763,1.76306,17415099.0
2009-05-04 18:09:00,1.76307,1.76314,1.76299,1.76299,13582707.0
2009-05-04 18:10:00,1.76273,1.7629,1.76255,1.76255,8788004.0
2009-05-04 18:11:00,1.76253,1.76256,1.76238,1.76238,5070512.0
2009-05-04 18:12:00,1.7622,1.7622,1.76166,1.76198,6803652.0
2009-05-04 18:13:00,1.76192,1.76226,1.76192,1.76226,3764617.0
2009-05-04 18:14:00,1.76236,1.76275,1.76212,1.76275,217621568.0
2009-05-04 18:15:00,1.7629,1.76309,1.76282,1.76284,6321717.0
2009-05-04 18:16:00,1.76298,1.76328,1.76294,1.76313,11904424.0
2009-05-04 18:17:00,1.76299,1.76331,1.76299,1.76327,2685754.0
2009-05-04 18:18:00,1.76341,1.76372,1.76336,1.7637,19353047.0
2009-05-04 18:19:00,1.76375,1.76397,1.76375,1.76397,3425111.0
2009-05-04 18:20:00,1.76402,1.7642,1.76402,1.7642,3802598.0
2009-05-04 18:21:00,1.76412,1.7644,1.76412,1.7644,2131720.0
2009-05-04 18:22:00,1.76451,1.76464,1.76441,1.76464,3844549.0
2009-05-04 18:23:00,1.76473,1.76492,1.76472,1.76472,4870791.0
2009-05-04 18:24:00,1.76477,1.76503,1.76474,1.76489,15261329.0
2009-05-04 18:25:00,1.76493,1.76517,1.76459,1.76459,3056597.0
2009-05-04 18:26:00,1.76453,1.76453,1.76438,1.7645,53031693.0
2009-05-04 18:27:00,1.76464,1.7649,1.76464,1.76471,8932197.0
2009-05-04 18:28:00,1.76467,1.76467,1.76384,1.76386,8834569.0
2009-05-04 18:29:00,1.76369,1.7638,1.76356,1.76378,7069728.0
2009-05-04 18:30:00,1.76394,1.76396,1.76378,1.76389,120291024.0
2009-05-04 18:31:00,1.7639,1.76411,1.7639,1.76411,2876312.0
2009-05-04 18:32:00,1.76416,1.76476,1.76416,1.76444,79488640.0
2009-05-04 18:33:00,1.76448,1.76476,1.76427,1.76476,8492507.0
2009-05-04 18:34:00,1.76497,1.76514,1.76496,1.76496,5410393.0
2009-05-04 18:35:00,1.76494,1.76494,1.7647,1.76483,9017997.0
2009-05-04 18:36:00,1.76482,1.76492,1.76446,1.76446,7677207.0
2009-05-04 18:37:00,1.76445,1.76445,1.76387,1.76387,5102170.0
2009-05-04 18:38:00,1.76379,1.76385,1.76368,1.76374,1109002.0
2009-05-04 18:39:00,1.76358,1.7636,1.76329,1.7636,5140057.0
2009-05-04 18:40:00,1.76358,1.76359,1.76333,1.76359,6080658.0
2009-05-04 18:41:00,1.76368,1.7637,1.76355,1.76364,10782321.0
2009-05-04 18:42:00,1.76362,1.76363,1.76338,1.76343,1884936.0
2009-05-04 18:43:00,1.76337,1.76337,1.76281,1.76281,8876730.0
2009-05-04 18:44:00,1.76296,1.76324,1.76296,1.76324,166172019.0
2009-05-04 18:45:00,1.7631,1.7631,1.7625,1.76307,3955410.0
2009-05-04 18:46:00,1.76309,1.76325,1.76309,1.76325,3888115.0
2009-05-04 18:47:00,1.76321,1.76329,1.76314,1.76324,3435539.0
2009-05-04 18:48:00,1.76316,1.76316,1.76296,1.76305,1800761.0
2009-05-04 18:49:00,1.76298,1.76298,1.76275,1.76291,4300173.0
2009-05-04 18:50:00,1.76281,1.76288,1.7627,1.76284,6021738.0
2009-05-04 18:51:00,1.76299,1.76321,1.76299,1.76321,4508619.0
2009-05-04 18:52:00,1.76324,1.7635,1.76311,1.76349,18553647.0
2009-05-04 18:53:00,1.76354,1.76371,1.76354,1.76365,3421952.0
2009-05-04 18:54:00,1.76375,1.76407,1.76375,1.76407,9194482.0
2009-05-04 18:55:00,1.76407,1.76432,1.76407,1.7642,4680682.0
2009-05-04 18:56:00,1.76411,1.76418,1.76405,1.76415,38828699.0
2009-05-04 18:57:00,1.76398,1.76398,1.76358,1.76358,8603694.0
2009-05-04 18:58:00,1.7637,1.76388,1.7637,1.76372,26513760.0
2009-05-04 18:59:00,1.76378,1.76458,1.76378,1.76458,12349812.0
2009-05-04 19:00:00,1.76465,1.76483,1.76456,1.76456,9687961.0
2009-05-04 19:01:00,1.76463,1.76476,1.76448,1.76476,2761512.0
2009-05-04 19:02:00,1.76474,1.76474,1.76451,1.76451,62416662.0
2009-05-04 19:03:00,1.76452,1.76455,1.76437,1.76455,29424691.0
2009-05-04 19:04:00,1.7646,1.7646,1.76441,1.76443,3500901.0
2009-05-04 19:05:00,1.76443,1.76443,1.76425,1.7644,3753668.0
2009-05-04 19:06:00,1.76436,1.76439,1.76417,1.76417,10047591.0
2009-05-04 19:07:00,1.76403,1.76419,1.76401,1.76413,6146702.0
2009-05-04 19:08:00,1.76425,1.76436,1.76408,1.76408,16490913.0
2009-05-04 19:09:00,1.76389,1.76389,1.76357,1.76357,3728308.0
2009-05-04 19:10:00,1.76364,1.76416,1.76364,1.76416,11848125.0
2009-05-04 19:11:00,1.76426,1.76449,1.76426,1.76436,949819.0
2009-05-04 19:12:00,1.76419,1.76419,1.76399,1.76401,84960384.0
2009-05-04 19:13:00,1.76411,1.76442,1.76411,1.76441,5113174.0
2009-05-04 19:14:00,1.76433,1.76473,1.76433,1.76473,7927418.0
2009-05-04 19:15:00,1.76464,1.76495,1.76464,1.76495,7421526.0
2009-05-04 19:16:00,1.76487,1.76487,1.76461,1.76485,14194088.0
2009-05-04 19:17:00,1.76471,1.76496,1.76448,1.76466,3606795.0
2009-05-04 19:18:00,1.76468,1.76489,1.76468,1.76489,2177557.0
2009-05-04 19:19:00,1.76477,1.76489,1.76477,1.76479,8652591.0
2009-05-04 19:20:00,1.76476,1.76479,1.76436,1.76436,3702967.0
2009-05-04 19:21:00,1.76414,1.76416,1.76399,1.76399,1166732.0
2009-05-04 19:22:00,1.76414,1.76439,1.76414,1.76439,9535458.0
2009-05-04 19:23:00,1.76427,1.76427,1.76376,1.76376,7812941.0
2009-05-04 19:24:00,1.76362,1.76362,1.76344,1.76344,4376329.0
2009-05-04 19:25:00,1.76346,1.76374,1.76343,1.76374,17586592.0
2009-05-04 19:26:00,1.76364,1.76364,1.76337,1.76337,3862392.0
2009-05-04 19:27:00,1.76329,1.76329,1.76306,1.76313,3229027.0
2009-05-04 19:28:00,1.7631,1.7631,1.76241,1.76245,10691055.0
2009-05-04 19:29:00,1.76235,1.76241,1.76216,1.76216,7294719.0
2009-05-04 19:30:00,1.76223,1.76224,1.76206,1.76216,10284247.0
2009-05-04 19:31:00,1.76203,1.76203,1.76164,1.76169,6650855.0
2009-05-04 19:32:00,1.7617,1.76201,1.76157,1.76199,9039476.0
2009-05-04 19:33:00,1.7619,1.76203,1.76185,1.76203,5274788.0
2009-05-04 19:34:00,1.76196,1.76198,1.76165,1.76166,9196614.0
2009-05-04 19:35:00,1.76165,1.76165,1.76133,1.76135,4257955.0
2009-05-04 19:36:00,1.76093,1.76178,1.76093,1.76178,6560248.0
2009-05-04 19:37:00,1.76188,1.76189,1.7616,1.76163,12634573.0
2009-05-04 19:38:00,1.76167,1.76193,1.76157,1.76193,12690026.0
2009-05-04 19:39:00,1.76199,1.76208,1.76187,1.76187,3419883.0
2009-05-04 19:40:00,1.76176,1.76176,1.76155,1.76156,81009152.0
2009-05-04 19:41:00,1.76156,1.76156,1.76136,1.76147,65384192.0
2009-05-04 19:42:00,1.76163,1.76191,1.76163,1.76188,6877412.0
2009-05-04 19:43:00,1.76185,1.76185,1.76155,1.76155,17061369.0
2009-05-04 19:44:00,1.76144,1.76144,1.7613,1.7613,5935436.0
2009-05-04 19:45:00,1.76145,1.76183,1.76145,1.76167,4890855.0
2009-05-04 19:46:00,1.7617,1.76185,1.7617,1.76182,22540168.0
2009-05-04 19:47:00,1.76184,1.7621,1.76176,1.7621,15480216.0
2009-05-04 19:48:00,1.76203,1.76228,1.76203,1.76206,1220293.0
2009-05-04 19:49:00,1.76211,1.76224,1.76211,1.76217,4679609.0
2009-05-04 19:50:00,1.76219,1.76224,1.76172,1.76207,3879661.0
2009-05-04 19:51:00,1.76195,1.76233,1.76195,1.76233,9225935.0
2009-05-04 19:52:00,1.76243,1.76243,1.76225,1.76232,9230344.0
2009-05-04 19:53:00,1.76231,1.76253,1.76197,1.76197,3119802.0
2009-05-04 19:54:00,1.76232,1.76232,1.76184,1.7622,7135362.0
2009-05-04 19:55:00,1.76226,1.76238,1.76226,1.76232,4813500.0
2009-05-04 19:56:00,1.76229,1.76229,1.76206,1.76228,3444974.0
2009-05-04 19:57:00,1.76249,1.76282,1.76247,1.76282,17291071.0
2009-05-04 19:58:00,1.76276,1.76276,1.76255,1.76265,23860750.0
2009-05-04 19:59:00,1.76251,1.76256,1.76251,1.76251,7105883.0
2009-05-04 20:00:00,1.76264,1.76298,1.76264,1.76278,8754168.0
2009-05-04 20:01:00,1.76288,1.76316,1.7628,1.7628,5471331.0
2009-05-04 20:02:00,1.76275,1.76276,1.76263,1.76271,7786838.0
2009-05-04 20:03:00,1.76272,1.76279,1.76258,1.76279,25683068.0
2009-05-04 20:04:00,1.76282,1.76307,1.76279,1.76307,6474785.0
2009-05-04 20:05:00,1.76311,1.76335,1.76311,1.76335,38126218.0
2009-05-04 20:06:00,1.7633,1.7633,1.76261,1.76261,6772201.0
2009-05-04 20:07:00,1.76273,1.76276,1.76262,1.76266,3347533.0
2009-05-04 20:08:00,1.76261,1.76262,1.76253,1.76257,60145650.0
2009-05-04 20:09:00,1.76253,1.76299,1.76253,1.76299,12055327.0
2009-05-04 20:10:00,1.76305,1.76311,1.76288,1.76288,50831021.0
2009-05-04 20:11:00,1.76281,1.763,1.76281,1.7629,8300488.0
2009-05-04 20:12:00,1.76274,1.76285,1.76264,1.76285,7283047.0
2009-05-04 20:13:00,1.76283,1.76283,1.76262,1.76268,2610037.0
2009-05-04 20:14:00,1.76274,1.76274,1.76234,1.76234,1252642.0
2009-05-04 20:15:00,1.76229,1.76229,1.76214,1.76216,5805924.0
2009-05-04 20:16:00,1.76197,1.7621,1.76182,1.7621,7200396.0
2009-05-04 20:17:00,1.76215,1.76234,1.76215,1.76234,3568413.0
2009-05-04 20:18:00,1.76229,1.76269,1.76229,1.76269,8442485.0
2009-05-04 20:19:00,1.76252,1.76275,1.76241,1.76275,9067481.0
2009-05-04 20:20:00,1.76278,1.76294,1.76273,1.76273,3620009.0
2009-05-04 20:21:00,1.76284,1.76315,1.76284,1.76315,16644766.0
2009-05-04 20:22:00,1.7632,1.7632,1.76295,1.763,11959946.0
2009-05-04 20:23:00,1.76285,1.76303,1.76272,1.76296,7096109.0
2009-05-04 20:24:00,1.76301,1.76343,1.76301,1.76331,16707513.0
2009-05-04 20:25:00,1.76319,1.76319,1.76295,1.76309,7767983.0
2009-05-04 20:26:00,1.76307,1.76307,1.76267,1.76267,22756560.0
2009-05-04 20:27:00,1.76257,1.76257,1.76225,1.76228,16816845.0
2009-05-04 20:28:00,1.7622,1.7622,1.76199,1.76205,12367355.0
2009-05-04 20:29:00,1.76185,1.76187,1.76164,1.76182,5612759.0
2009-05-04 20:30:00,1.76186,1.76189,1.76146,1.76146,2492523.0
2009-05-04 20:31:00,1.7614,1.76216,1.7614,1.76216,6314148.0
2009-05-04 20:32:00,1.76227,1.76232,1.76216,1.7622,1399743.0
2009-05-04 20:33:00,1.76225,1.76225,1.76182,1.76188,7409922.0
2009-05-04 20:34:00,1.7619,1.76195,1.76173,1.76173,6526113.0
2009-05-04 20:35:00,1.76175,1.76175,1.76148,1.76148,5356591.0
2009-05-04 20:36:00,1.76151,1.76151,1.76134,1.7614,1242217.0
2009-05-04 20:37:00,1.76151,1.76186,1.7615,1.76186,10057978.0
2009-05-04 20:38:00,1.76194,1.76219,1.76194,1.76219,63109176.0
2009-05-04 20:39:00,1.76222,1.76223,1.76206,1.76206,39812695.0
2009-05-04 20:40:00,1.76205,1.7621,1.76195,1.76195,9611824.0
2009-05-04 20:41:00,1.76176,1.76185,1.76168,1.76168,14506644.0
2009-05-04 20:42:00,1.76166,1.7617,1.76154,1.76154,97575450.0
2009-05-04 20:43:00,1.76152,1.76157,1.76145,1.76157,9786284.0
2009-05-04 20:44:00,1.76161,1.76169,1.76158,1.76158,6077192.0
2009-05-04 20:45:00,1.76158,1.76158,1.76135,1.76135,3008884.0
2009-05-04 20:46:00,1.76115,1.76115,1.76077,1.761,90436372.0
2009-05-04 20:47:00,1.76095,1.76129,1.76095,1.76129,14035974.0
2009-05-04 20:48:00,1.76133,1.76162,1.76133,1.76162,4056271.0
2009-05-04 20:49:00,1.76163,1.76181,1.76157,1.76157,10737269.0
2009-05-04 20:50:00,1.76151,1.7616,1.76133,1.76133,3575265.0
2009-05-04 20:51:00,1.76156,1.76202,1.76156,1.76202,17198601.0
2009-05-04 20:52:00,1.76223,1.76241,1.76219,1.76232,3226674.0
2009-05-04 20:53:00,1.7623,1.7623,1.76082,1.76208,4850298.0
2009-05-04 20:54:00,1.76218,1.76293,1.76218,1.76293,14843986.0
2009-05-04 20:55:00,1.76293,1.76293,1.76279,1.76287,11641853.0
2009-05-04 20:56:00,1.76288,1.76299,1.76283,1.76297,1765155.0
2009-05-04 20:57:00,1.76301,1.76301,1.76242,1.76242,11653621.0
2009-05-04 20:58:00,1.76231,1.76231,1.76185,1.76185,3417301.0
2009-05-04 20:59:00,1.76175,1.76179,1.76161,1.76161,5614349.0
2009-05-04 21:00:00,1.76159,1.76159,1.76114,1.76114,5865645.0
2009-05-04 21:01:00,1.76103,1.76104,1.76084,1.76104,4072402.0
2009-05-04 21:02:00,1.76115,1.76132,1.76113,1.76128,15736946.0
2009-05-04 21:03:00,1.76133,1.76148,1.76125,1.7613,6928147.0
2009-05-04 21:04:00,1.76139,1.76148,1.76118,1.76118,2596419.0
2009-05-04 21:05:00,1.76118,1.76169,1.76118,1.76169,7017778.0
2009-05-04 21:06:00,1.7617,1.76232,1.7617,1.76232,134648438.0
2009-05-04 21:07:00,1.7625,1.76278,1.7625,1.76278,16485240.0
2009-05-04 21:08:00,1.76283,1.76292,1.7627,1.76292,8359326.0
2009-05-04 21:09:00,1.76292,1.76297,1.76283,1.7629,9150215.0
2009-05-04 21:10:00,1.76286,1.76286,1.76243,1.76243,3942728.0
2009-05-04 21:11:00,1.76225,1.76225,1.76182,1.76207,4531668.0
2009-05-04 21:12:00,1.76214,1.7622,1.7619,1.7619,7644435.0
2009-05-04 21:13:00,1.76184,1.76189,1.76149,1.76149,4748903.0
2009-05-04 21:14:00,1.76162,1.76224,1.76158,1.76224,41674469.0
2009-05-04 21:15:00,1.76234,1.76236,1.76227,1.76236,3684177.0
2009-05-04 21:16:00,1.76258,1.76268,1.76239,1.76268,5923815.0
2009-05-04 21:17:00,1.7627,1.76273,1.76249,1.76269,9776713.0
2009-05-04 21:18:00,1.76283,1.76299,1.76273,1.76299,4015653.0
2009-05-04 21:19:00,1.7629,1.7632,1.7629,1.7632,9139327.0
2009-05-04 21:20:00,1.76326,1.76401,1.76326,1.76401,9901814.0
2009-05-04 21:21:00,1.76404,1.76426,1.76402,1.76426,4990390.0
2009-05-04 21:22:00,1.76432,1.76444,1.76412,1.76424,16700902.0
2009-05-04 21:23:00,1.76416,1.76416,1.76365,1.76398,4593449.0
2009-05-04 21:24:00,1.76394,1.76394,1.76361,1.76361,3683950.0
2009-05-04 21:25:00,1.76353,1.76353,1.76337,1.76338,8095038.0
2009-05-04 21:26:00,1.76347,1.76374,1.76347,1.76374,37378589.0
2009-05-04 21:27:00,1.76374,1.76374,1.7635,1.7635,3886082.0
2009-05-04 21:28:00,1.76345,1.76365,1.76345,1.76351,6385950.0
2009-05-04 21:29:00,1.76349,1.76349,1.76322,1.76332,10678759.0
2009-05-04 21:30:00,1.76342,1.76374,1.76339,1.76374,8742963.0
2009-05-04 21:31:00,1.76381,1.76381,1.76341,1.76341,17282323.0
2009-05-04 21:32:00,1.76353,1.7636,1.76344,1.76344,13612998.0
2009-05-04 21:33:00,1.76331,1.76332,1.76291,1.76309,3205245.0
2009-05-04 21:34:00,1.76319,1.76364,1.76305,1.76364,12883664.0
2009-05-04 21:35:00,1.76356,1.76356,1.76306,1.7632,4161691.0
2009-05-04 21:36:00,1.76319,1.76347,1.76316,1.76347,18811899.0
2009-05-04 21:37:00,1.76354,1.76367,1.76324,1.76359,8174107.0
2009-05-04 21:38:00,1.76363,1.76372,1.76362,1.76362,7371417.0
2009-05-04 21:39:00,1.76342,1.76342,1.76324,1.76326,7950422.0
2009-05-04 21:40:00,1.76326,1.76338,1.76283,1.76307,12229554.0
2009-05-04 21:41:00,1.76348,1.76362,1.76348,1.76353,3009131.0
2009-05-04 21:42:00,1.76363,1.76363,1.76331,1.76331,25183296.0
2009-05-04 21:43:00,1.7633,1.7633,1.76303,1.76303,7179450.0
2009-05-04 21:44:00,1.7631,1.7631,1.76266,1.76266,5736837.0
2009-05-04 21:45:00,1.7625,1.7625,1.76212,1.76226,1840766.0
2009-05-04 21:46:00,1.76235,1.76235,1.76194,1.76194,7813805.0
2009-05-04 21:47:00,1.76193,1.76193,1.76169,1.76169,841328.0
2009-05-04 21:48:00,1.7617,1.762,1.7617,1.762,2322558.0
2009-05-04 21:49:00,1.76218,1.76242,1.76218,1.76218,14019348.0
2009-05-04 21:50:00,1.76204,1.76204,1.76174,1.76174,4452596.0
2009-05-04 21:51:00,1.76166,1.76201,1.76164,1.76201,10821101.0
2009-05-04 21:52:00,1.76199,1.76206,1.76186,1.76186,5779444.0
2009-05-04 21:53:00,1.76182,1.76212,1.76153,1.76212,9049086.0
2009-05-04 21:54:00,1.7621,1.76211,1.76165,1.76165,10776580.0
2009-05-04 21:55:00,1.76162,1.76162,1.76139,1.76154,10747344.0
2009-05-04 21:56:00,1.76143,1.76143,1.76098,1.76139,12176406.0
2009-05-04 21:57:00,1.76131,1.76131,1.76093,1.76115,1702700.0
2009-05-04 21:58:00,1.76125,1.76146,1.76125,1.76128,4517016.0
2009-05-04 21:59:00,1.76119,1.76119,1.76095,1.76095,2686220.0
2009-05-04 22:00:00,1.76104,1.76104,1.76052,1.76052,19530662.0
2009-05-04 22:01:00,1.76059,1.76071,1.76033,1.76033,6934473.0
2009-05-04 22:02:00,1.76028,1.76028,1.76003,1.76003,5790563.0
2009-05-04 22:03:00,1.76014,1.76046,1.76014,1.76046,11430932.0
2009-05-04 22:04:00,1.76026,1.76053,1.76026,1.76053,6203215.0
2009-05-04 22:05:00,1.76052,1.76052,1.76001,1.76005,4135290.0
2009-05-04 22:06:00,1.75995,1.75995,1.75972,1.75985,2712002.0
2009-05-04 22:07:00,1.75999,1.76035,1.75999,1.76035,7227265.0
2009-05-04 22:08:00,1.76032,1.76036,1.76008,1.76036,15071392.0
2009-05-04 22:09:00,1.76045,1.76072,1.76045,1.76072,20293392.0
2009-05-04 22:10:00,1.76081,1.76087,1.76069,1.76087,5123049.0
2009-05-04 22:11:00,1.76092,1.76106,1.76082,1.76085,3124839.0
2009-05-04 22:12:00,1.76091,1.76115,1.76091,1.76115,32326877.0
2009-05-04 22:13:00,1.76107,1.76107,1.76081,1.76088,21996717.0
2009-05-04 22:14:00,1.76095,1.76095,1.76079,1.76079,3164095.0
2009-05-04 22:15:00,1.7608,1.7608,1.76067,1.76071,11010068.0
2009-05-04 22:16:00,1.76068,1.76093,1.76068,1.76093,8596519.0
2009-05-04 22:17:00,1.7609,1.7609,1.76079,1.76079,5838319.0
2009-05-04 22:18:00,1.76074,1.76083,1.76055,1.76055,3956508.0
2009-05-04 22:19:00,1.76032,1.76032,1.76015,1.76015,8032667.0
2009-05-04 22:20:00,1.7602,1.76048,1.76018,1.76048,4356006.0
2009-05-04 22:21:00,1.76049,1.76069,1.76049,1.76057,11548269.0
2009-05-04 22:22:00,1.76064,1.76089,1.76064,1.76089,27213120.0
2009-05-04 22:23:00,1.76105,1.76121,1.76101,1.76118,5738259.0
2009-05-04 22:24:00,1.76112,1.76125,1.76112,1.76117,9091035.0
2009-05-04 22:25:00,1.76115,1.76115,1.76062,1.76078,2734418.0
2009-05-04 22:26:00,1.76082,1.76091,1.76075,1.76075,18336154.0
2009-05-04 22:27:00,1.76056,1.76068,1.76056,1.76068,5046989.0
2009-05-04 22:28:00,1.76071,1.76074,1.76051,1.76074,3669525.0
2009-05-04 22:29:00,1.76084,1.7609,1.7607,1.7607,8030352.0
2009-05-04 22:30:00,1.76057,1.76061,1.76053,1.76061,8780411.0
2009-05-04 22:31:00,1.76066,1.76074,1.76062,1.7607,17564525.0
2009-05-04 22:32:00,1.76064,1.76064,1.76043,1.76062,7886199.0
2009-05-04 22:33:00,1.76048,1.76072,1.76048,1.76062,7143453.0
2009-05-04 22:34:00,1.76062,1.76084,1.76057,1.76079,12441352.0
2009-05-04 22:35:00,1.76083,1.76092,1.76081,1.76084,15150336.0
2009-05-04 22:36:00,1.76103,1.76134,1.76073,1.76134,3484683.0
2009-05-04 22:37:00,1.76132,1.7615,1.76117,1.7615,8768231.0
2009-05-04 22:38:00,1.76151,1.76153,1.76145,1.76151,2208651.0
2009-05-04 22:39:00,1.76143,1.76143,1.76112,1.76112,9719227.0
2009-05-04 22:40:00,1.76124,1.76124,1.76102,1.76112,19457439.0
2009-05-04 22:41:00,1.76091,1.76113,1.76091,1.7611,33811048.0
2009-05-04 22:42:00,1.76118,1.76143,1.76107,1.76111,11472827.0
2009-05-04 22:43:00,1.76115,1.76123,1.76098,1.76121,11812840.0
2009-05-04 22:44:00,1.76101,1.76136,1.76101,1.76112,11328427.0
2009-05-04 22:45:00,1.76111,1.76127,1.76108,1.76127,2809585.0
2009-05-04 22:46:00,1.76131,1.76144,1.76128,1.76141,9828421.0
2009-05-04 22:47:00,1.76132,1.76132,1.76107,1.76107,6213588.0
2009-05-04 22:48:00,1.76106,1.7614,1.76104,1.7614,2524024.0
2009-05-04 22:49:00,1.76149,1.76163,1.76136,1.76163,6508390.0
2009-05-04 22:50:00,1.76157,1.76182,1.76135,1.76135,6276153.0
2009-05-04 22:51:00,1.76131,1.76143,1.76127,1.76141,13966810.0
2009-05-04 22:52:00,1.76154,1.7616,1.76148,1.7616,13606020.0
2009-05-04 22:53:00,1.76156,1.76179,1.76137,1.76179,2604765.0
2009-05-04 22:54:00,1.76183,1.76183,1.7601,1.76141,3394438.0
2009-05-04 22:55:00,1.7614,1.7614,1.76131,1.7614,3777265.0
2009-05-04 22:56:00,1.76137,1.76137,1.76132,1.76134,2956667.0
2009-05-04 22:57:00,1.76136,1.76145,1.76107,1.76107,5154065.0
2009-05-04 22:58:00,1.76099,1.7611,1.76098,1.76098,5887793.0
2009-05-04 22:59:00,1.76079,1.76079,1.76028,1.76028,8062586.0
2009-05-04 23:00:00,1.76015,1.76015,1.75961,1.75961,13485404.0
2009-05-04 23:01:00,1.75977,1.75977,1.75927,1.75954,5764647.0
2009-05-04 23:02:00,1.75941,1.75999,1.75941,1.75999,2544784.0
2009-05-04 23:03:00,1.76004,1.76004,1.75992,1.75992,8774066.0
2009-05-04 23:04:00,1.75985,1.75998,1.75985,1.75998,15274668.0
2009-05-04 23:05:00,1.76003,1.76019,1.76003,1.76019,7667426.0
2009-05-04 23:06:00,1.76032,1.76032,1.75983,1.76015,4637472.0
2009-05-04 23:07:00,1.76017,1.76026,1.76009,1.76022,9259556.0
2009-05-04 23:08:00,1.76029,1.76065,1.76029,1.76065,5639430.0
2009-05-04 23:09:00,1.76074,1.76074,1.76011,1.76011,4286521.0
2009-05-04 23:10:00,1.76019,1.76038,1.76019,1.76038,3233109.0
2009-05-04 23:11:00,1.76035,1.76057,1.76035,1.76057,8944139.0
2009-05-04 23:12:00,1.76059,1.76103,1.76032,1.76103,3678312.0
2009-05-04 23:13:00,1.7612,1.76154,1.76108,1.76154,11028717.0
2009-05-04 23:14:00,1.76154,1.76154,1.76121,1.76144,13016778.0
2009-05-04 23:15:00,1.7615,1.7616,1.76127,1.7616,7143219.0
2009-05-04 23:16:00,1.76164,1.76165,1.76159,1.76159,11375711.0
2009-05-04 23:17:00,1.76153,1.76161,1.76134,1.76134,17918479.0
2009-05-04 23:18:00,1.76128,1.76128,1.76116,1.76127,2606253.0
2009-05-04 23:19:00,1.76134,1.76138,1.76131,1.76135,4925961.0
2009-05-04 23:20:00,1.76129,1.76132,1.76117,1.7612,2316278.0
2009-05-04 23:21:00,1.7612,1.76122,1.76104,1.76109,10543548.0
2009-05-04 23:22:00,1.76105,1.76105,1.76078,1.76078,27705825.0
2009-05-04 23:23:00,1.76062,1.76062,1.76008,1.76008,7537670.0
2009-05-04 23:24:00,1.76002,1.76021,1.76002,1.76016,7208194.0
2009-05-04 23:25:00,1.76008,1.76031,1.76008,1.76029,8601397.0
2009-05-04 23:26:00,1.76028,1.76028,1.76012,1.76014,7191034.0
2009-05-04 23:27:00,1.76019,1.76061,1.76019,1.76056,5970260.0
2009-05-04 23:28:00,1.76067,1.76088,1.76064,1.76088,13396514.0
2009-05-04 23:29:00,1.76091,1.76119,1.76091,1.76119,7707414.0
2009-05-04 23:30:00,1.76119,1.76152,1.76119,1.76152,23682137.0
2009-05-04 23:31:00,1.76157,1.7619,1.76151,1.7619,4864297.0
2009-05-04 23:32:00,1.7619,1.76209,1.7619,1.76209,7808613.0
2009-05-04 23:33:00,1.76211,1.76247,1.76211,1.76247,5000643.0
2009-05-04 23:34:00,1.76259,1.76286,1.76259,1.76285,8871957.0
2009-05-04 23:35:00,1.76282,1.76289,1.76281,1.76286,8351598.0
2009-05-04 23:36:00,1.76289,1.76298,1.76282,1.76286,5293545.0
2009-05-04 23:37:00,1.76286,1.76291,1.76276,1.76276,7345568.0
2009-05-04 23:38:00,1.76263,1.76263,1.76232,1.76248,11472971.0
2009-05-04 23:39:00,1.76246,1.76246,1.76192,1.76242,3138006.0
2009-05-04 23:40:00,1.76238,1.76241,1.76217,1.76241,2536944.0
2009-05-04 23:41:00,1.76242,1.76246,1.76234,1.76238,7920094.0
2009-05-04 23:42:00,1.76243,1.76246,1.76205,1.76245,4646102.0
2009-05-04 23:43:00,1.76245,1.76247,1.76239,1.76244,5844435.0
2009-05-04 23:44:00,1.76242,1.76242,1.76206,1.76206,12550737.0
2009-05-04 23:45:00,1.76202,1.76202,1.76188,1.7619,1512328.0
2009-05-04 23:46:00,1.76189,1.76189,1.76159,1.76161,5670146.0
2009-05-04 23:47:00,1.76157,1.76184,1.76157,1.76184,2153362.0
2009-05-04 23:48:00,1.76194,1.76205,1.76194,1.76205,12163569.0
2009-05-04 23:49:00,1.76198,1.76198,1.7618,1.76181,3227458.0
2009-05-04 23:50:00,1.76185,1.76192,1.76182,1.76189,10033437.0
2009-05-04 23:51:00,1.76178,1.76224,1.76178,1.76224,6964202.0
2009-05-04 23:52:00,1.76223,1.76229,1.76202,1.76202,12249696.0
2009-05-04 23:53:00,1.76183,1.76198,1.76165,1.76198,4376274.0
2009-05-04 23:54:00,1.76206,1.76216,1.76206,1.76207,2985930.0
2009-05-04 23:55:00,1.76199,1.76222,1.76181,1.76222,8148896.0
2009-05-04 23:56:00,1.76219,1.76219,1.76213,1.76217,8590532.0
2009-05-04 23:57:00,1.76245,1.7627,1.76245,1.76264,10689540.0
2009-05-04 23:58:00,1.76277,1.76277,1.76255,1.76267,1481473.0
2009-05-04 23:59:00,1.76264,1.76264,1.76243,1.76243,3948865.0
2009-05-05 00:00:00,1.76238,1.76238,1.76225,1.76225,7323492.0
2009-05-05 00:01:00,1.76218,1.76237,1.76208,1.76237,7175759.0
2009-05-05 00:02:00,1.7623,1.76231,1.76214,1.76218,14850276.0
2009-05-05 00:03:00,1.76225,1.76244,1.76203,1.76244,4179797.0
2009-05-05 00:04:00,1.76264,1.76299,1.76264,1.76297,5595995.0
2009-05-05 00:05:00,1.76317,1.76339,1.76307,1.76307,5354750.0
2009-05-05 00:06:00,1.76302,1.76308,1.76274,1.76274,3772621.0
2009-05-05 00:07:00,1.76275,1.76305,1.76275,1.76305,1044908.0
2009-05-05 00:08:00,1.76322,1.76322,1.76264,1.76315,8437711.0
2009-05-05 00:09:00,1.76322,1.7633,1.76315,1.76315,3196605.0
2009-05-05 00:10:00,1.76304,1.76304,1.7629,1.76295,3266865.0
2009-05-05 00:11:00,1.76308,1.76308,1.76269,1.76269,3175505.0
2009-05-05 00:12:00,1.76266,1.76272,1.76265,1.76269,2234025.0
2009-05-05 00:13:00,1.7626,1.7626,1.76193,1.76193,3258279.0
2009-05-05 00:14:00,1.76232,1.76257,1.76231,1.76246,2514807.0
2009-05-05 00:15:00,1.76247,1.76247,1.76193,1.76229,7236006.0
2009-05-05 00:16:00,1.76235,1.76265,1.76235,1.7625,7270314.0
2009-05-05 00:17:00,1.76266,1.76295,1.76266,1.76295,14484468.0
2009-05-05 00:18:00,1.76296,1.76311,1.76296,1.76302,6020570.0
2009-05-05 00:19:00,1.76296,1.76296,1.76275,1.76284,4614406.0
2009-05-05 00:20:00,1.76271,1.763,1.76271,1.763,7700120.0
2009-05-05 00:21:00,1.763,1.76308,1.76295,1.76295,16480949.0
2009-05-05 00:22:00,1.76298,1.76311,1.76293,1.76293,17409487.0
2009-05-05 00:23:00,1.76288,1.76288,1.7627,1.76272,7541122.0
2009-05-05 00:24:00,1.76254,1.76254,1.76197,1.76197,5013864.0
2009-05-05 00:25:00,1.76179,1.7623,1.76179,1.7623,6025693.0
2009-05-05 00:26:00,1.76208,1.76208,1.76193,1.76197,13731880.0
2009-05-05 00:27:00,1.76217,1.76218,1.76182,1.76192,13448760.0
2009-05-05 00:28:00,1.76199,1.76218,1.76186,1.76218,10099443.0
2009-05-05 00:29:00,1.76235,1.76244,1.76231,1.76244,2456906.0
2009-05-05 00:30:00,1.76252,1.76261,1.76244,1.76261,7210823.0
2009-05-05 00:31:00,1.76264,1.76292,1.7625,1.76292,22601066.0
2009-05-05 00:32:00,1.76275,1.76277,1.76261,1.76269,2816850.0
2009-05-05 00:33:00,1.76285,1.76303,1.76285,1.76303,27357892.0
2009-05-05 00:34:00,1.76296,1.76316,1.76289,1.76298,1477163.0
2009-05-05 00:35:00,1.7629,1.76297,1.76279,1.76279,4944374.0
2009-05-05 00:36:00,1.76259,1.76259,1.76225,1.76225,6366840.0
2009-05-05 00:37:00,1.76231,1.76245,1.76228,1.76239,2509721.0
2009-05-05 00:38:00,1.76242,1.76259,1.76215,1.76215,4142011.0
2009-05-05 00:39:00,1.76237,1.76237,1.76201,1.76201,20801187.0
2009-05-05 00:40:00,1.76201,1.76207,1.76192,1.76192,5878733.0
2009-05-05 00:41:00,1.76218,1.76235,1.76218,1.76227,4262002.0
2009-05-05 00:42:00,1.76222,1.76231,1.76194,1.76194,5203797.0
2009-05-05 00:43:00,1.762,1.762,1.76183,1.76194,6160011.0
2009-05-05 00:44:00,1.7618,1.76186,1.76178,1.76186,8993213.0
2009-05-05 00:45:00,1.76206,1.76233,1.76206,1.7622,3903920.0
2009-05-05 00:46:00,1.7621,1.76211,1.76194,1.76201,3920702.0
2009-05-05 00:47:00,1.76188,1.76207,1.76157,1.76199,4190945.0
2009-05-05 00:48:00,1.7618,1.7619,1.76157,1.7619,12111394.0
2009-05-05 00:49:00,1.76187,1.76194,1.76187,1.76194,2918099.0
2009-05-05 00:50:00,1.76194,1.76194,1.76179,1.7618,14662457.0
2009-05-05 00:51:00,1.76176,1.76192,1.76176,1.76192,9442151.0
2009-05-05 00:52:00,1.76181,1.76192,1.76158,1.76178,3849593.0
2009-05-05 00:53:00,1.76165,1.76184,1.76162,1.76184,14848416.0
2009-05-05 00:54:00,1.76175,1.7618,1.76166,1.76166,3986209.0
2009-05-05 00:55:00,1.76177,1.76192,1.76177,1.76187,2894293.0
2009-05-05 00:56:00,1.76191,1.76199,1.76191,1.76199,7521912.0
2009-05-05 00:57:00,1.76195,1.76211,1.76195,1.76198,15265576.0
2009-05-05 00:58:00,1.76177,1.76182,1.76165,1.76165,2637258.0
2009-05-05 00:59:00,1.7617,1.76177,1.76159,1.76159,23475558.0
2009-05-05 01:00:00,1.76144,1.76157,1.76144,1.76157,7281736.0
2009-05-05 01:01:00,1.76169,1.76169,1.76151,1.76151,11207004.0
2009-05-05 01:02:00,1.76148,1.76148,1.76138,1.76148,5335396.0
2009-05-05 01:03:00,1.76161,1.76171,1.76153,1.76171,12987503.0
2009-05-05 01:04:00,1.76155,1.76164,1.76149,1.76149,10651142.0
2009-05-05 01:05:00,1.76173,1.7623,1.76168,1.7623,7112333.0
2009-05-05 01:06:00,1.7624,1.7624,1.76213,1.76213,16093352.0
2009-05-05 01:07:00,1.76216,1.76242,1.76216,1.76242,8531129.0
2009-05-05 01:08:00,1.76245,1.76249,1.76231,1.76247,6327786.0
2009-05-05 01:09:00,1.76236,1.76252,1.76236,1.76249,15832080.0
2009-05-05 01:10:00,1.76233,1.76233,1.76226,1.76226,30567667.0
2009-05-05 01:11:00,1.76251,1.76276,1.76251,1.76268,4851063.0
2009-05-05 01:12:00,1.76254,1.76254,1.76227,1.76239,2853763.0
2009-05-05 01:13:00,1.76234,1.76261,1.76234,1.76261,5044210.0
2009-05-05 01:14:00,1.76231,1.76231,1.76204,1.76204,6056638.0
2009-05-05 01:15:00,1.76169,1.76236,1.76169,1.76236,4948043.0
2009-05-05 01:16:00,1.76211,1.76215,1.76197,1.76197,9842448.0
2009-05-05 01:17:00,1.76209,1.76209,1.76178,1.76178,15267629.0
2009-05-05 01:18:00,1.76178,1.76183,1.76173,1.76173,7589558.0
2009-05-05 01:19:00,1.76179,1.76193,1.76179,1.76192,8621412.0
2009-05-05 01:20:00,1.76186,1.7619,1.76183,1.76187,24174820.0
2009-05-05 01:21:00,1.76192,1.76192,1.7618,1.76185,15482473.0
2009-05-05 01:22:00,1.76192,1.76201,1.76183,1.76183,3165968.0
2009-05-05 01:23:00,1.76173,1.76173,1.76156,1.76168,12939727.0
2009-05-05 01:24:00,1.76169,1.76169,1.76156,1.76161,2872946.0
2009-05-05 01:25:00,1.76142,1.76169,1.76131,1.76131,5577572.0
2009-05-05 01:26:00,1.76144,1.76175,1.76111,1.76175,23829579.0
2009-05-05 01:27:00,1.76179,1.76183,1.76149,1.76181,3232941.0
2009-05-05 01:28:00,1.76179,1.76195,1.76164,1.76195,4216642.0
2009-05-05 01:29:00,1.76199,1.76239,1.76197,1.76203,3339098.0
2009-05-05 01:30:00,1.76214,1.76223,1.76205,1.76216,15299716.0
2009-05-05 01:31:00,1.76211,1.76211,1.76169,1.76169,3721148.0
2009-05-05 01:32:00,1.76168,1.76184,1.76164,1.76183,6866102.0
2009-05-05 01:33:00,1.76174,1.76201,1.76158,1.76183,3250711.0
2009-05-05 01:34:00,1.76185,1.76188,1.76171,1.76179,8317451.0
2009-05-05 01:35:00,1.76194,1.76206,1.76177,1.7618,558525.0
2009-05-05 01:36:00,1.76196,1.76211,1.76186,1.76186,8037182.0
2009-05-05 01:37:00,1.76191,1.76191,1.76172,1.76185,10533198.0
2009-05-05 01:38:00,1.76194,1.76195,1.76174,1.76195,4434741.0
2009-05-05 01:39:00,1.76189,1.76206,1.76186,1.76186,6144751.0
2009-05-05 01:40:00,1.76178,1.76181,1.76167,1.76175,8516603.0
2009-05-05 01:41:00,1.76182,1.76205,1.76182,1.76202,7400496.0
2009-05-05 01:42:00,1.762,1.76228,1.76186,1.76192,12047141.0
2009-05-05 01:43:00,1.76188,1.76233,1.76188,1.76233,7363915.0
2009-05-05 01:44:00,1.7621,1.7624,1.76189,1.7624,19551434.0
2009-05-05 01:45:00,1.76254,1.76254,1.76218,1.76218,8563622.0
2009-05-05 01:46:00,1.76225,1.76225,1.76199,1.76199,8099313.0
2009-05-05 01:47:00,1.76194,1.76239,1.76191,1.76239,7472402.0
2009-05-05 01:48:00,1.76235,1.7624,1.76223,1.76223,7759553.0
2009-05-05 01:49:00,1.76243,1.76258,1.76213,1.76258,9040047.0
2009-05-05 01:50:00,1.76264,1.76271,1.76256,1.76271,18716155.0
2009-05-05 01:51:00,1.76282,1.76308,1.76282,1.76308,16322564.0
2009-05-05 01:52:00,1.76284,1.76284,1.76243,1.76255,1440270.0
2009-05-05 01:53:00,1.76264,1.76276,1.76259,1.76274,9813498.0
2009-05-05 01:54:00,1.76266,1.76272,1.7625,1.76261,23453260.0
2009-05-05 01:55:00,1.76265,1.76265,1.76254,1.76254,7441076.0
2009-05-05 01:56:00,1.76251,1.76256,1.76208,1.76208,6356597.0
2009-05-05 01:57:00,1.76182,1.76193,1.76178,1.76182,14745804.0
2009-05-05 01:58:00,1.76188,1.76207,1.76181,1.76185,8683051.0
2009-05-05 01:59:00,1.76181,1.76192,1.76169,1.76189,12802510.0
2009-05-05 02:00:00,1.76224,1.76252,1.76224,1.76252,11820247.0
2009-05-05 02:01:00,1.76263,1.76276,1.76254,1.76259,9485526.0
2009-05-05 02:02:00,1.76251,1.76266,1.76242,1.76242,14921882.0
2009-05-05 02:03:00,1.76259,1.7628,1.76255,1.76255,6358507.0
2009-05-05 02:04:00,1.76249,1.76249,1.76227,1.76227,7572843.0
2009-05-05 02:05:00,1.76208,1.76229,1.76204,1.76224,22131980.0
2009-05-05 02:06:00,1.76238,1.76256,1.76237,1.76237,9833162.0
2009-05-05 02:07:00,1.76231,1.76245,1.76228,1.76245,1367388.0
2009-05-05 02:08:00,1.76268,1.76291,1.76268,1.76291,15767545.0
2009-05-05 02:09:00,1.76293,1.76299,1.76276,1.76276,20719757.0
2009-05-05 02:10:00,1.76252,1.76252,1.7619,1.76248,9884155.0
2009-05-05 02:11:00,1.76247,1.76284,1.76247,1.76284,7342502.0
2009-05-05 02:12:00,1.76308,1.76329,1.76308,1.76329,7215530.0
2009-05-05 02:13:00,1.76325,1.76325,1.76281,1.76281,7421709.0
2009-05-05 02:14:00,1.76273,1.76273,1.76254,1.76254,8092632.0
2009-05-05 02:15:00,1.76239,1.76239,1.76209,1.76225,20206112.0
2009-05-05 02:16:00,1.76241,1.76255,1.76233,1.76255,7984293.0
2009-05-05 02:17:00,1.76263,1.76281,1.76237,1.76274,11596054.0
2009-05-05 02:18:00,1.76272,1.76283,1.76259,1.76273,7180764.0
2009-05-05 02:19:00,1.7626,1.76299,1.76233,1.76299,8527688.0
2009-05-05 02:20:00,1.76302,1.76302,1.76251,1.76251,6121489.0
2009-05-05 02:21:00,1.76264,1.76264,1.76216,1.76216,4869594.0
2009-05-05 02:22:00,1.76206,1.76206,1.76191,1.76191,10140751.0
2009-05-05 02:23:00,1.76168,1.76182,1.76164,1.76174,8389545.0
2009-05-05 02:24:00,1.7616,1.76173,1.76155,1.76173,590781.0
2009-05-05 02:25:00,1.7618,1.76199,1.7618,1.76185,8572042.0
2009-05-05 02:26:00,1.76186,1.76186,1.76159,1.76159,3391100.0
2009-05-05 02:27:00,1.76156,1.76157,1.76146,1.76146,7383699.0
2009-05-05 02:28:00,1.76138,1.76154,1.76124,1.76154,3778967.0
2009-05-05 02:29:00,1.76161,1.76169,1.76152,1.76168,15385878.0
2009-05-05 02:30:00,1.76165,1.76174,1.76158,1.76174,3187060.0
2009-05-05 02:31:00,1.76177,1.76185,1.76156,1.76164,4122245.0
2009-05-05 02:32:00,1.76153,1.76167,1.76134,1.76167,3172972.0
2009-05-05 02:33:00,1.76171,1.7619,1.76129,1.7619,22285214.0
2009-05-05 02:34:00,1.76193,1.76196,1.76184,1.76185,5839167.0
2009-05-05 02:35:00,1.76199,1.76217,1.76199,1.76205,3002037.0
2009-05-05 02:36:00,1.76194,1.76194,1.7617,1.76172,14007064.0
2009-05-05 02:37:00,1.76175,1.76197,1.76174,1.76197,3133384.0
2009-05-05 02:38:00,1.762,1.76219,1.76198,1.76198,16385302.0
2009-05-05 02:39:00,1.76182,1.76182,1.76152,1.76176,23589800.0
2009-05-05 02:40:00,1.76189,1.762,1.76189,1.762,7895066.0
2009-05-05 02:41:00,1.76204,1.7622,1.76203,1.76203,7723953.0
2009-05-05 02:42:00,1.76196,1.76208,1.76186,1.76186,14181340.0
2009-05-05 02:43:00,1.76152,1.76156,1.76127,1.76135,10386708.0
2009-05-05 02:44:00,1.76149,1.76151,1.76101,1.76101,5239907.0
2009-05-05 02:45:00,1.76153,1.76165,1.76141,1.76153,6274996.0
2009-05-05 02:46:00,1.76163,1.76163,1.76138,1.76138,5366183.0
2009-05-05 02:47:00,1.76139,1.76139,1.76111,1.7612,2775224.0
2009-05-05 02:48:00,1.76112,1.76112,1.76078,1.76078,5135030.0
2009-05-05 02:49:00,1.76049,1.76049,1.7599,1.7599,31607550.0
2009-05-05 02:50:00,1.76013,1.76054,1.76013,1.76038,17371166.0
2009-05-05 02:51:00,1.7604,1.7606,1.7603,1.76046,6898274.0
2009-05-05 02:52:00,1.76045,1.76051,1.76025,1.76025,8241840.0
2009-05-05 02:53:00,1.76025,1.76036,1.7601,1.76021,16776141.0
2009-05-05 02:54:00,1.7602,1.76056,1.76009,1.76056,6738356.0
2009-05-05 02:55:00,1.76044,1.76078,1.76044,1.76071,10377186.0
2009-05-05 02:56:00,1.76089,1.76117,1.7608,1.76117,12878041.0
2009-05-05 02:57:00,1.76109,1.76125,1.76087,1.76107,4982626.0
2009-05-05 02:58:00,1.7611,1.76145,1.7611,1.76145,12165657.0
2009-05-05 02:59:00,1.76138,1.76149,1.76136,1.76149,7747352.0
2009-05-05 03:00:00,1.76151,1.76151,1.76126,1.76135,24159266.0
2009-05-05 03:01:00,1.7614,1.76154,1.7614,1.76144,2705703.0
2009-05-05 03:02:00,1.76159,1.7617,1.76156,1.76157,15510645.0
2009-05-05 03:03:00,1.7616,1.76177,1.7615,1.76162,7552121.0
2009-05-05 03:04:00,1.76171,1.76183,1.7616,1.76178,2864219.0
2009-05-05 03:05:00,1.76165,1.76171,1.76153,1.76171,4065487.0
2009-05-05 03:06:00,1.76165,1.76165,1.76111,1.76111,14538739.0
2009-05-05 03:07:00,1.76107,1.76107,1.76092,1.76092,3956414.0
2009-05-05 03:08:00,1.76111,1.76125,1.76109,1.76115,8858384.0
2009-05-05 03:09:00,1.76111,1.76117,1.76103,1.76109,13663645.0
2009-05-05 03:10:00,1.76101,1.76101,1.76093,1.76096,2934235.0
2009-05-05 03:11:00,1.76106,1.76117,1.76094,1.76101,11119533.0
2009-05-05 03:12:00,1.76109,1.76109,1.76067,1.76099,4555871.0
2009-05-05 03:13:00,1.76112,1.76114,1.761,1.76106,3772085.0
2009-05-05 03:14:00,1.76116,1.76139,1.76116,1.76139,3651254.0
2009-05-05 03:15:00,1.76131,1.76131,1.76122,1.76122,9723459.0
2009-05-05 03:16:00,1.7613,1.76132,1.76112,1.76132,6097813.0
2009-05-05 03:17:00,1.76127,1.76148,1.76127,1.76145,5238371.0
2009-05-05 03:18:00,1.76149,1.76149,1.76133,1.76149,4416584.0
2009-05-05 03:19:00,1.76134,1.76141,1.76133,1.76133,5871114.0
2009-05-05 03:20:00,1.76123,1.76133,1.76123,1.76133,20824093.0
2009-05-05 03:21:00,1.76133,1.76176,1.76133,1.76176,3825985.0
2009-05-05 03:22:00,1.76166,1.76166,1.76133,1.76133,2525377.0
2009-05-05 03:23:00,1.76116,1.76135,1.76104,1.76135,6001924.0
2009-05-05 03:24:00,1.76125,1.76125,1.76116,1.76121,4522018.0
2009-05-05 03:25:00,1.76136,1.76168,1.76136,1.76162,1535511.0
2009-05-05 03:26:00,1.76176,1.76176,1.76131,1.76139,25230924.0
2009-05-05 03:27:00,1.76142,1.76172,1.76142,1.76153,3023995.0
2009-05-05 03:28:00,1.76159,1.76173,1.76145,1.76173,20687475.0
2009-05-05 03:29:00,1.76174,1.76174,1.76153,1.76169,6950190.0
2009-05-05 03:30:00,1.7617,1.76181,1.76164,1.76181,2392313.0
2009-05-05 03:31:00,1.76181,1.76183,1.76171,1.76183,9653456.0
2009-05-05 03:32:00,1.76178,1.76178,1.76157,1.76178,13807761.0
2009-05-05 03:33:00,1.76159,1.76168,1.76159,1.76163,14912990.0
2009-05-05 03:34:00,1.7617,1.7617,1.76147,1.7615,6571812.0
2009-05-05 03:35:00,1.76151,1.76151,1.76125,1.76132,5301747.0
2009-05-05 03:36:00,1.76138,1.76146,1.76117,1.76127,7918022.0
2009-05-05 03:37:00,1.76128,1.76134,1.76119,1.7613,16624798.0
2009-05-05 03:38:00,1.76128,1.76135,1.76123,1.76135,17261153.0
2009-05-05 03:39:00,1.76137,1.76141,1.76113,1.76116,7065628.0
2009-05-05 03:40:00,1.76132,1.76133,1.76126,1.76129,4808677.0
2009-05-05 03:41:00,1.76145,1.76186,1.76145,1.76168,5942719.0
2009-05-05 03:42:00,1.76163,1.76163,1.76112,1.76112,14699075.0
2009-05-05 03:43:00,1.76101,1.76112,1.76092,1.76112,7963107.0
2009-05-05 03:44:00,1.76114,1.76123,1.76075,1.76123,7098300.0
2009-05-05 03:45:00,1.76116,1.76134,1.76108,1.76134,2336746.0
2009-05-05 03:46:00,1.76102,1.76155,1.76102,1.76153,3214245.0
2009-05-05 03:47:00,1.76149,1.76167,1.76126,1.76167,2211465.0
2009-05-05 03:48:00,1.76155,1.76155,1.76139,1.76142,2905043.0
2009-05-05 03:49:00,1.76121,1.76136,1.76101,1.76136,3514273.0
2009-05-05 03:50:00,1.76146,1.76146,1.76128,1.76135,2973587.0
2009-05-05 03:51:00,1.76137,1.76141,1.76107,1.76141,7822110.0
2009-05-05 03:52:00,1.7613,1.76139,1.76112,1.76112,1057815.0
2009-05-05 03:53:00,1.76123,1.76133,1.76117,1.76123,3988815.0
2009-05-05 03:54:00,1.76118,1.76118,1.76104,1.76109,5586593.0
2009-05-05 03:55:00,1.76109,1.76131,1.76109,1.76121,5378180.0
2009-05-05 03:56:00,1.76119,1.76119,1.76107,1.76116,3886738.0
2009-05-05 03:57:00,1.76106,1.76106,1.76097,1.76098,15212337.0
2009-05-05 03:58:00,1.76109,1.76114,1.76108,1.76113,7833798.0
2009-05-05 03:59:00,1.76117,1.76121,1.76104,1.76104,7939606.0
2009-05-05 04:00:00,1.76105,1.76114,1.76104,1.76114,3971502.0
2009-05-05 04:01:00,1.76104,1.76104,1.7607,1.76078,1415644.0
2009-05-05 04:02:00,1.76061,1.76106,1.76061,1.76095,11695340.0
2009-05-05 04:03:00,1.76085,1.7611,1.76085,1.7611,9467195.0
2009-05-05 04:04:00,1.76115,1.76115,1.76091,1.76097,7642217.0
2009-05-05 04:05:00,1.76101,1.76105,1.76099,1.76099,3177882.0
2009-05-05 04:06:00,1.76104,1.76124,1.76098,1.76124,4705670.0
2009-05-05 04:07:00,1.76125,1.76125,1.76108,1.76108,12708480.0
2009-05-05 04:08:00,1.76108,1.76108,1.7608,1.7608,7691852.0
2009-05-05 04:09:00,1.76098,1.761,1.76086,1.76086,9268765.0
2009-05-05 04:10:00,1.76077,1.76092,1.76074,1.76092,3051395.0
2009-05-05 04:11:00,1.76096,1.76106,1.76096,1.76098,12380225.0
2009-05-05 04:12:00,1.76098,1.76107,1.76096,1.76096,2322685.0
2009-05-05 04:13:00,1.76108,1.76114,1.76108,1.76114,5511418.0
2009-05-05 04:14:00,1.76112,1.76119,1.76107,1.76107,1501666.0
2009-05-05 04:15:00,1.76101,1.76109,1.7609,1.76109,11683800.0
2009-05-05 04:16:00,1.76112,1.76138,1.76112,1.76138,5916021.0
2009-05-05 04:17:00,1.76148,1.76167,1.76123,1.76164,4415606.0
2009-05-05 04:18:00,1.76153,1.76153,1.76129,1.76138,7280168.0
2009-05-05 04:19:00,1.76141,1.76149,1.76141,1.76143,2539488.0
2009-05-05 04:20:00,1.76145,1.76146,1.7609,1.76118,2864712.0
2009-05-05 04:21:00,1.76107,1.76107,1.76079,1.76079,11196419.0
2009-05-05 04:22:00,1.76079,1.76096,1.76079,1.76087,7158028.0
2009-05-05 04:23:00,1.76089,1.7609,1.76065,1.76065,4921950.0
2009-05-05 04:24:00,1.7606,1.7606,1.76039,1.76052,8735981.0
2009-05-05 04:25:00,1.76068,1.76088,1.76066,1.76075,9289035.0
2009-05-05 04:26:00,1.76077,1.76085,1.76076,1.76085,5388623.0
2009-05-05 04:27:00,1.76087,1.76095,1.76087,1.76093,7107138.0
2009-05-05 04:28:00,1.76095,1.76103,1.76083,1.76103,5350674.0
2009-05-05 04:29:00,1.76112,1.76142,1.76112,1.76124,21984902.0
2009-05-05 04:30:00,1.76119,1.76119,1.7608,1.76097,7389658.0
2009-05-05 04:31:00,1.76083,1.76083,1.76063,1.76072,14623420.0
2009-05-05 04:32:00,1.76059,1.76062,1.76041,1.76043,6135928.0
2009-05-05 04:33:00,1.7605,1.76065,1.7605,1.76065,7759829.0
2009-05-05 04:34:00,1.76075,1.76093,1.76075,1.76087,9212163.0
2009-05-05 04:35:00,1.76092,1.76092,1.76086,1.7609,6923633.0
2009-05-05 04:36:00,1.76091,1.76114,1.76091,1.76114,7349523.0
2009-05-05 04:37:00,1.76122,1.76136,1.76122,1.76123,25980710.0
2009-05-05 04:38:00,1.76105,1.76124,1.76082,1.76124,10422647.0
2009-05-05 04:39:00,1.76132,1.76136,1.76119,1.76133,2469906.0
2009-05-05 04:40:00,1.76151,1.76171,1.76145,1.76157,5405419.0
2009-05-05 04:41:00,1.76156,1.76181,1.76152,1.76181,2730492.0
2009-05-05 04:42:00,1.76189,1.76205,1.76186,1.76193,16685425.0
2009-05-05 04:43:00,1.76201,1.76203,1.76195,1.76197,10370782.0
2009-05-05 04:44:00,1.76192,1.76223,1.76191,1.76218,6608584.0
2009-05-05 04:45:00,1.76212,1.7623,1.76212,1.7623,11992608.0
2009-05-05 04:46:00,1.76224,1.76232,1.76205,1.76208,10145078.0
2009-05-05 04:47:00,1.762,1.762,1.76118,1.76152,3527682.0
2009-05-05 04:48:00,1.7615,1.7615,1.76112,1.76112,8418014.0
2009-05-05 04:49:00,1.76118,1.76133,1.76118,1.76133,3450491.0
2009-05-05 04:50:00,1.76134,1.76143,1.76132,1.76142,4525943.0
2009-05-05 04:51:00,1.76136,1.76136,1.76104,1.76104,5551713.0
2009-05-05 04:52:00,1.76097,1.76122,1.76097,1.76122,9463977.0
2009-05-05 04:53:00,1.76122,1.76145,1.76073,1.76145,4927715.0
2009-05-05 04:54:00,1.76129,1.76154,1.76129,1.76154,6972291.0
2009-05-05 04:55:00,1.76161,1.76174,1.76158,1.76174,14399197.0
2009-05-05 04:56:00,1.7618,1.7618,1.76154,1.76154,8337197.0
2009-05-05 04:57:00,1.76154,1.76167,1.76146,1.76146,2395092.0
2009-05-05 04:58:00,1.76154,1.76154,1.76105,1.76145,5300339.0
2009-05-05 04:59:00,1.76128,1.76149,1.76128,1.76145,12414070.0
2009-05-05 05:00:00,1.76144,1.76144,1.76095,1.76131,8110436.0
2009-05-05 05:01:00,1.76133,1.76147,1.76133,1.76147,5379928.0
2009-05-05 05:02:00,1.76144,1.76145,1.7611,1.76145,5015145.0
2009-05-05 05:03:00,1.76147,1.76162,1.76147,1.76162,3191916.0
2009-05-05 05:04:00,1.76154,1.76154,1.76119,1.76119,3530483.0
2009-05-05 05:05:00,1.76109,1.76109,1.75959,1.7608,3249823.0
2009-05-05 05:06:00,1.76072,1.76072,1.76039,1.76048,2765731.0
2009-05-05 05:07:00,1.76046,1.76046,1.7603,1.76033,13675766.0
2009-05-05 05:08:00,1.76028,1.76068,1.76028,1.76036,14394321.0
2009-05-05 05:09:00,1.76026,1.76026,1.76006,1.76006,6600222.0
2009-05-05 05:10:00,1.7602,1.76034,1.76019,1.76025,6052064.0
2009-05-05 05:11:00,1.7604,1.7605,1.76028,1.76036,2544892.0
2009-05-05 05:12:00,1.76045,1.76086,1.76039,1.76051,5866304.0
2009-05-05 05:13:00,1.76053,1.76075,1.76053,1.76075,9672689.0
2009-05-05 05:14:00,1.76088,1.76125,1.76088,1.76093,2883400.0
2009-05-05 05:15:00,1.76092,1.76101,1.76066,1.76066,11978879.0
2009-05-05 05:16:00,1.76096,1.76103,1.76088,1.761,12333304.0
2009-05-05 05:17:00,1.76089,1.76089,1.76076,1.76076,11153828.0
2009-05-05 05:18:00,1.76071,1.76083,1.76057,1.76057,34162926.0
2009-05-05 05:19:00,1.76076,1.76076,1.76059,1.76076,18830386.0
2009-05-05 05:20:00,1.76059,1.76071,1.76029,1.76029,9228282.0
2009-05-05 05:21:00,1.76026,1.76032,1.76019,1.76032,2340416.0
2009-05-05 05:22:00,1.76037,1.76037,1.75999,1.76007,8970058.0
2009-05-05 05:23:00,1.76,1.76,1.75942,1.75974,3246096.0
2009-05-05 05:24:00,1.75954,1.75954,1.75907,1.75907,15100505.0
2009-05-05 05:25:00,1.75894,1.75908,1.75883,1.75908,13299132.0
2009-05-05 05:26:00,1.7591,1.75924,1.75899,1.75899,6954974.0
2009-05-05 05:27:00,1.75905,1.75909,1.75878,1.75909,7456694.0
2009-05-05 05:28:00,1.75916,1.75929,1.75916,1.7592,17713316.0
2009-05-05 05:29:00,1.75924,1.75976,1.75924,1.75975,8512275.0
2009-05-05 05:30:00,1.75991,1.75998,1.7598,1.75998,7711112.0
2009-05-05 05:31:00,1.75994,1.75994,1.75973,1.7599,3747088.0
2009-05-05 05:32:00,1.75984,1.76008,1.75984,1.76001,4661054.0
2009-05-05 05:33:00,1.7601,1.76018,1.76005,1.76018,16788275.0
2009-05-05 05:34:00,1.76031,1.76062,1.76031,1.7606,2639399.0
2009-05-05 05:35:00,1.76048,1.76048,1.76008,1.76008,8484400.0
2009-05-05 05:36:00,1.76012,1.76014,1.75981,1.75995,5298974.0
2009-05-05 05:37:00,1.75995,1.75995,1.75964,1.75964,26226984.0
2009-05-05 05:38:00,1.75955,1.75959,1.75942,1.75942,11074290.0
2009-05-05 05:39:00,1.75954,1.76034,1.7595,1.76034,4288675.0
2009-05-05 05:40:00,1.76022,1.76022,1.75986,1.76005,7858984.0
2009-05-05 05:41:00,1.76009,1.76009,1.75979,1.75979,4369896.0
2009-05-05 05:42:00,1.7598,1.75985,1.75975,1.75983,5602994.0
2009-05-05 05:43:00,1.75991,1.76002,1.75991,1.76002,8330767.0
2009-05-05 05:44:00,1.76014,1.76045,1.76011,1.76045,11218736.0
2009-05-05 05:45:00,1.76049,1.76049,1.76029,1.76029,3364988.0
2009-05-05 05:46:00,1.76004,1.76004,1.75976,1.75994,22322628.0
2009-05-05 05:47:00,1.75999,1.76,1.75988,1.75996,32919429.0
2009-05-05 05:48:00,1.75986,1.75986,1.7595,1.75958,2953533.0
2009-05-05 05:49:00,1.75959,1.75968,1.7595,1.75968,5163322.0
2009-05-05 05:50:00,1.75963,1.75977,1.75958,1.75966,21718095.0
2009-05-05 05:51:00,1.75984,1.7599,1.75978,1.75988,15781568.0
2009-05-05 05:52:00,1.75988,1.76011,1.75985,1.76011,7604444.0
2009-05-05 05:53:00,1.76012,1.76013,1.76002,1.76011,3002664.0
2009-05-05 05:54:00,1.76014,1.76014,1.75994,1.76006,4431299.0
2009-05-05 05:55:00,1.76012,1.76054,1.76012,1.76045,6380596.0
2009-05-05 05:56:00,1.76054,1.76054,1.76024,1.76024,11855354.0
2009-05-05 05:57:00,1.76009,1.76009,1.75985,1.75998,5424415.0
2009-05-05 05:58:00,1.75995,1.75996,1.75985,1.75985,6343861.0
2009-05-05 05:59:00,1.75978,1.75991,1.75978,1.75991,21310052.0
2009-05-05 06:00:00,1.7597,1.7597,1.75951,1.75956,2699449.0
2009-05-05 06:01:00,1.75958,1.75971,1.75958,1.7597,4331208.0
2009-05-05 06:02:00,1.7597,1.7597,1.75954,1.75967,1699641.0
2009-05-05 06:03:00,1.75978,1.7598,1.75975,1.75978,11419320.0
2009-05-05 06:04:00,1.75988,1.75993,1.75975,1.7599,10578095.0
2009-05-05 06:05:00,1.75977,1.76,1.75969,1.75984,11260794.0
2009-05-05 06:06:00,1.75988,1.76011,1.75958,1.76011,8433445.0
2009-05-05 06:07:00,1.76026,1.76038,1.76026,1.76035,6325308.0
2009-05-05 06:08:00,1.7605,1.76069,1.76028,1.76035,10542771.0
2009-05-05 06:09:00,1.7605,1.76066,1.7605,1.76066,4670227.0
2009-05-05 06:10:00,1.76066,1.76066,1.76043,1.76043,12935365.0
2009-05-05 06:11:00,1.76034,1.76034,1.76015,1.76015,2525343.0
2009-05-05 06:12:00,1.76013,1.76013,1.75979,1.75979,867705.0
2009-05-05 06:13:00,1.75979,1.75996,1.75975,1.75996,8102245.0
2009-05-05 06:14:00,1.75999,1.76026,1.75999,1.76026,1805557.0
2009-05-05 06:15:00,1.76034,1.7605,1.76032,1.76049,5275250.0
2009-05-05 06:16:00,1.76045,1.76065,1.76045,1.76065,6581821.0
2009-05-05 06:17:00,1.76085,1.76116,1.76077,1.76099,26292855.0
2009-05-05 06:18:00,1.76072,1.76084,1.76069,1.76084,2987917.0
2009-05-05 06:19:00,1.76045,1.76085,1.76031,1.76069,11561309.0
2009-05-05 06:20:00,1.76075,1.76087,1.76075,1.76087,8205618.0
2009-05-05 06:21:00,1.76096,1.76117,1.76083,1.76117,6871834.0
2009-05-05 06:22:00,1.76114,1.76114,1.7607,1.76107,7984087.0
2009-05-05 06:23:00,1.76106,1.76113,1.76101,1.76113,19785337.0
2009-05-05 06:24:00,1.76112,1.76117,1.76105,1.76115,4062961.0
2009-05-05 06:25:00,1.76119,1.76141,1.76091,1.76135,13301326.0
2009-05-05 06:26:00,1.76122,1.76166,1.76106,1.76166,3026672.0
2009-05-05 06:27:00,1.76187,1.76189,1.76184,1.76184,13980689.0
2009-05-05 06:28:00,1.76162,1.76188,1.76156,1.76188,18142266.0
2009-05-05 06:29:00,1.76199,1.76203,1.7619,1.7619,8663261.0
2009-05-05 06:30:00,1.7618,1.7618,1.76141,1.76157,10568843.0
2009-05-05 06:31:00,1.76162,1.76218,1.7616,1.76208,6218670.0
2009-05-05 06:32:00,1.76199,1.76204,1.76178,1.76204,3917817.0
2009-05-05 06:33:00,1.76209,1.76209,1.76162,1.76162,35605435.0
2009-05-05 06:34:00,1.76159,1.76159,1.76124,1.76124,7548526.0
2009-05-05 06:35:00,1.76116,1.76116,1.76104,1.76104,3912435.0
2009-05-05 06:36:00,1.76102,1.7612,1.76067,1.76114,4177002.0
2009-05-05 06:37:00,1.76129,1.76153,1.76129,1.76153,16960396.0
2009-05-05 06:38:00,1.76151,1.76151,1.7612,1.7612,4771384.0
2009-05-05 06:39:00,1.76116,1.76118,1.76099,1.76118,10045464.0
2009-05-05 06:40:00,1.76102,1.76102,1.76042,1.76042,8397031.0
2009-05-05 06:41:00,1.76051,1.76051,1.76026,1.76036,4030163.0
2009-05-05 06:42:00,1.76033,1.7606,1.76033,1.76043,10618783.0
2009-05-05 06:43:00,1.76043,1.76076,1.76043,1.76054,5486538.0
2009-05-05 06:44:00,1.76054,1.7608,1.76054,1.76067,3592915.0
2009-05-05 06:45:00,1.76061,1.76064,1.76053,1.76064,38024123.0
2009-05-05 06:46:00,1.76062,1.76065,1.76042,1.7606,4828575.0
2009-05-05 06:47:00,1.76065,1.76077,1.76065,1.76071,8055252.0
2009-05-05 06:48:00,1.76071,1.76084,1.76065,1.76078,4119697.0
2009-05-05 06:49:00,1.76077,1.76089,1.7607,1.76089,4031008.0
2009-05-05 06:50:00,1.76106,1.76146,1.76106,1.76146,9591420.0
2009-05-05 06:51:00,1.76141,1.76141,1.7612,1.76133,9070449.0
2009-05-05 06:52:00,1.7612,1.7612,1.7608,1.7608,15019350.0
2009-05-05 06:53:00,1.76057,1.76057,1.75999,1.75999,132763204.0
2009-05-05 06:54:00,1.75999,1.75999,1.75961,1.7597,7058009.0
2009-05-05 06:55:00,1.75981,1.75999,1.75981,1.75999,2721329.0
2009-05-05 06:56:00,1.75981,1.76006,1.75977,1.76006,6616508.0
2009-05-05 06:57:00,1.76012,1.76033,1.76012,1.76027,17221433.0
2009-05-05 06:58:00,1.76027,1.76027,1.75974,1.75974,3991768.0
2009-05-05 06:59:00,1.75976,1.76031,1.75976,1.76031,6286193.0
2009-05-05 07:00:00,1.76043,1.76071,1.76043,1.76071,5644264.0
2009-05-05 07:01:00,1.76093,1.76106,1.76093,1.76102,3374445.0
2009-05-05 07:02:00,1.76108,1.7615,1.76107,1.7615,11721607.0
2009-05-05 07:03:00,1.76158,1.76182,1.76158,1.76172,1665869.0
2009-05-05 07:04:00,1.76161,1.76164,1.76136,1.76136,11082204.0
2009-05-05 07:05:00,1.76141,1.76172,1.76141,1.76172,16147052.0
2009-05-05 07:06:00,1.76168,1.76192,1.76043,1.76191,5254928.0
2009-05-05 07:07:00,1.7619,1.76193,1.76137,1.76137,2956454.0
2009-05-05 07:08:00,1.76118,1.76125,1.76096,1.76096,15906954.0
2009-05-05 07:09:00,1.76097,1.76137,1.76097,1.76137,3847680.0
2009-05-05 07:10:00,1.76144,1.76152,1.76139,1.76148,10724399.0
2009-05-05 07:11:00,1.7614,1.7614,1.76088,1.76088,4389428.0
2009-05-05 07:12:00,1.76087,1.76103,1.76084,1.76093,13586268.0
2009-05-05 07:13:00,1.76108,1.76127,1.76108,1.76127,85966140.0
2009-05-05 07:14:00,1.7613,1.76137,1.7611,1.7611,3147699.0
2009-05-05 07:15:00,1.76097,1.76099,1.76092,1.76093,6151625.0
2009-05-05 07:16:00,1.76092,1.76092,1.76082,1.76086,10482310.0
2009-05-05 07:17:00,1.76084,1.76091,1.76079,1.76079,95718478.0
2009-05-05 07:18:00,1.76078,1.76078,1.76061,1.76061,13380044.0
2009-05-05 07:19:00,1.76067,1.76073,1.7606,1.76073,10131575.0
2009-05-05 07:20:00,1.76076,1.76105,1.76076,1.76105,38883390.0
2009-05-05 07:21:00,1.7612,1.76139,1.7612,1.76137,61981140.0
2009-05-05 07:22:00,1.76151,1.76176,1.76151,1.76175,9952480.0
2009-05-05 07:23:00,1.76177,1.7622,1.76175,1.7622,1138185.0
2009-05-05 07:24:00,1.76229,1.76262,1.76229,1.7625,5911700.0
2009-05-05 07:25:00,1.76235,1.76247,1.76224,1.76224,6809385.0
2009-05-05 07:26:00,1.76223,1.76223,1.76183,1.76183,6881426.0
2009-05-05 07:27:00,1.76188,1.76225,1.76188,1.76225,1358841.0
2009-05-05 07:28:00,1.76225,1.76225,1.76161,1.76175,6939386.0
2009-05-05 07:29:00,1.76169,1.76169,1.76151,1.76153,2642905.0
2009-05-05 07:30:00,1.7615,1.76158,1.76114,1.76158,6015175.0
2009-05-05 07:31:00,1.76189,1.76212,1.76189,1.76212,11380654.0
2009-05-05 07:32:00,1.76221,1.7624,1.76221,1.7624,15780093.0
2009-05-05 07:33:00,1.7626,1.76295,1.7626,1.76278,20921720.0
2009-05-05 07:34:00,1.76271,1.76271,1.76244,1.76244,7847238.0
2009-05-05 07:35:00,1.76234,1.76234,1.7618,1.7618,16131613.0
2009-05-05 07:36:00,1.76189,1.76212,1.76189,1.76198,6521561.0
2009-05-05 07:37:00,1.76194,1.76194,1.76165,1.76194,11685343.0
2009-05-05 07:38:00,1.76197,1.76208,1.76194,1.76207,15826533.0
2009-05-05 07:39:00,1.76221,1.76239,1.76221,1.76236,3712448.0
2009-05-05 07:40:00,1.76238,1.7624,1.76221,1.76221,8816218.0
2009-05-05 07:41:00,1.76216,1.76232,1.762,1.76206,7901987.0
2009-05-05 07:42:00,1.76228,1.76256,1.76228,1.76256,3429849.0
2009-05-05 07:43:00,1.76256,1.76259,1.76244,1.76244,6638755.0
2009-05-05 07:44:00,1.76242,1.76242,1.76216,1.76216,6293004.0
2009-05-05 07:45:00,1.76201,1.76201,1.76188,1.76201,1342884.0
2009-05-05 07:46:00,1.76198,1.76208,1.76166,1.76166,2700504.0
2009-05-05 07:47:00,1.76165,1.76165,1.76134,1.76136,7616656.0
2009-05-05 07:48:00,1.76167,1.76209,1.76165,1.76207,8045446.0
2009-05-05 07:49:00,1.76217,1.76274,1.76217,1.76258,47643640.0
2009-05-05 07:50:00,1.76258,1.76258,1.76236,1.7624,12675142.0
2009-05-05 07:51:00,1.76245,1.76297,1.76245,1.76297,58100500.0
2009-05-05 07:52:00,1.763,1.76318,1.76295,1.76295,3158648.0
2009-05-05 07:53:00,1.76284,1.76289,1.76258,1.76263,6186918.0
2009-05-05 07:54:00,1.76278,1.76317,1.76278,1.76317,37019338.0
2009-05-05 07:55:00,1.76321,1.76347,1.76321,1.76332,6989944.0
2009-05-05 07:56:00,1.76328,1.76328,1.76282,1.76282,26207213.0
2009-05-05 07:57:00,1.76291,1.76309,1.76286,1.76309,7584336.0
2009-05-05 07:58:00,1.76296,1.76302,1.76282,1.76301,5154825.0
2009-05-05 07:59:00,1.76292,1.76309,1.76292,1.763,8790206.0
2009-05-05 08:00:00,1.76297,1.76321,1.76297,1.76321,6855652.0
2009-05-05 08:01:00,1.76324,1.76326,1.76257,1.76257,22028000.0
2009-05-05 08:02:00,1.76243,1.76243,1.76211,1.76212,15825619.0
2009-05-05 08:03:00,1.7621,1.76228,1.76202,1.76202,3382066.0
2009-05-05 08:04:00,1.76198,1.76198,1.7618,1.76183,4525242.0
2009-05-05 08:05:00,1.7617,1.7617,1.7612,1.76138,6539006.0
2009-05-05 08:06:00,1.76091,1.76154,1.76091,1.76134,3246752.0
2009-05-05 08:07:00,1.7613,1.7613,1.76112,1.76128,8473645.0
2009-05-05 08:08:00,1.76138,1.76153,1.76123,1.76123,10179779.0
2009-05-05 08:09:00,1.76126,1.76153,1.76087,1.76153,3631621.0
2009-05-05 08:10:00,1.76165,1.76201,1.76165,1.76195,4947252.0
2009-05-05 08:11:00,1.76186,1.76186,1.7616,1.7616,1190993.0
2009-05-05 08:12:00,1.76178,1.76196,1.76178,1.76188,14539511.0
2009-05-05 08:13:00,1.76191,1.76191,1.76145,1.76157,22678544.0
2009-05-05 08:14:00,1.76159,1.76192,1.76152,1.7618,4474296.0
2009-05-05 08:15:00,1.76189,1.76205,1.76189,1.76205,5992364.0
2009-05-05 08:16:00,1.76213,1.76231,1.76213,1.76229,16591817.0
2009-05-05 08:17:00,1.76223,1.76223,1.76194,1.76212,6698559.0
2009-05-05 08:18:00,1.7622,1.76269,1.7622,1.76269,61724009.0
2009-05-05 08:19:00,1.76257,1.76257,1.76223,1.76223,82385024.0
2009-05-05 08:20:00,1.76222,1.76232,1.76211,1.76211,3767635.0
2009-05-05 08:21:00,1.76217,1.76246,1.76217,1.76231,12674818.0
2009-05-05 08:22:00,1.76214,1.76214,1.76199,1.76202,11889125.0
2009-05-05 08:23:00,1.76194,1.76194,1.76144,1.76144,6296426.0
2009-05-05 08:24:00,1.7616,1.76208,1.76155,1.76208,4516285.0
2009-05-05 08:25:00,1.76204,1.76243,1.76204,1.76237,8371212.0
2009-05-05 08:26:00,1.76235,1.76235,1.76213,1.76213,5206069.0
2009-05-05 08:27:00,1.76215,1.76215,1.76182,1.76194,9137244.0
2009-05-05 08:28:00,1.76194,1.76194,1.76155,1.76161,6356547.0
2009-05-05 08:29:00,1.76167,1.76167,1.7615,1.7615,10245316.0
2009-05-05 08:30:00,1.76143,1.76193,1.76143,1.76193,6773810.0
2009-05-05 08:31:00,1.76194,1.76194,1.76167,1.76171,11327688.0
2009-05-05 08:32:00,1.7617,1.76184,1.76167,1.7617,3444665.0
2009-05-05 08:33:00,1.76186,1.76237,1.76186,1.76237,3630068.0
2009-05-05 08:34:00,1.76251,1.76251,1.76216,1.76226,16318632.0
2009-05-05 08:35:00,1.76229,1.76248,1.76226,1.76248,4517735.0
2009-05-05 08:36:00,1.76269,1.7634,1.76269,1.76334,7116258.0
2009-05-05 08:37:00,1.76332,1.76332,1.76294,1.76306,10536416.0
2009-05-05 08:38:00,1.76284,1.7629,1.76278,1.7629,1162663.0
2009-05-05 08:39:00,1.76303,1.76324,1.76297,1.76319,3559863.0
2009-05-05 08:40:00,1.76334,1.76361,1.76334,1.76338,7908409.0
2009-05-05 08:41:00,1.7633,1.7633,1.763,1.76317,1987729.0
2009-05-05 08:42:00,1.76319,1.76411,1.76316,1.76402,3984087.0
2009-05-05 08:43:00,1.7642,1.76441,1.76414,1.76441,15760702.0
2009-05-05 08:44:00,1.76444,1.76459,1.76432,1.76434,8189721.0
2009-05-05 08:45:00,1.7644,1.76479,1.7644,1.76466,8450504.0
2009-05-05 08:46:00,1.7648,1.76503,1.7648,1.76503,5202132.0
2009-05-05 08:47:00,1.76504,1.76622,1.76504,1.76622,80653488.0
2009-05-05 08:48:00,1.76625,1.76688,1.76625,1.76688,961452.0
2009-05-05 08:49:00,1.76677,1.76677,1.76593,1.76593,12643395.0
2009-05-05 08:50:00,1.76578,1.76583,1.76563,1.76583,3979832.0
2009-05-05 08:51:00,1.7659,1.76599,1.76566,1.76566,16759058.0
2009-05-05 08:52:00,1.76543,1.76543,1.76498,1.76517,6130762.0
2009-05-05 08:53:00,1.76518,1.76518,1.76484,1.76485,11035246.0
2009-05-05 08:54:00,1.76487,1.76513,1.76487,1.76513,3529873.0
2009-05-05 08:55:00,1.76513,1.76535,1.76509,1.76535,3289083.0
2009-05-05 08:56:00,1.76536,1.76567,1.76531,1.76567,32214462.0
2009-05-05 08:57:00,1.76567,1.76667,1.76567,1.76652,60575172.0
2009-05-05 08:58:00,1.76649,1.76649,1.7663,1.76632,2580371.0
2009-05-05 08:59:00,1.76625,1.76625,1.76587,1.76587,10709662.0
2009-05-05 09:00:00,1.76604,1.76611,1.76601,1.76601,13562279.0
2009-05-05 09:01:00,1.76593,1.76602,1.76577,1.76602,25641900.0
2009-05-05 09:02:00,1.76598,1.76623,1.76598,1.7662,8503355.0
2009-05-05 09:03:00,1.76624,1.76636,1.76622,1.76622,35385646.0
2009-05-05 09:04:00,1.76631,1.76694,1.7663,1.76694,4469283.0
2009-05-05 09:05:00,1.76699,1.76699,1.76651,1.76651,8617133.0
2009-05-05 09:06:00,1.76641,1.76671,1.76632,1.76632,3148359.0
2009-05-05 09:07:00,1.76617,1.76628,1.76576,1.76619,19184826.0
2009-05-05 09:08:00,1.76634,1.76675,1.76634,1.76675,4682333.0
2009-05-05 09:09:00,1.76682,1.76725,1.76682,1.76708,6345351.0
2009-05-05 09:10:00,1.76719,1.76719,1.76674,1.76678,4567847.0
2009-05-05 09:11:00,1.76681,1.76704,1.76676,1.76692,1737851.0
2009-05-05 09:12:00,1.76687,1.76687,1.7665,1.76687,3326432.0
2009-05-05 09:13:00,1.76702,1.76762,1.76702,1.76762,3651842.0
2009-05-05 09:14:00,1.7677,1.76774,1.76723,1.76733,4123655.0
2009-05-05 09:15:00,1.76728,1.76737,1.76727,1.76737,179161203.0
2009-05-05 09:16:00,1.76726,1.76761,1.76726,1.76761,8483927.0
2009-05-05 09:17:00,1.7676,1.7676,1.76729,1.7673,1974583.0
2009-05-05 09:18:00,1.76732,1.76787,1.76731,1.76787,11645232.0
2009-05-05 09:19:00,1.76785,1.76785,1.7674,1.7674,6043789.0
2009-05-05 09:20:00,1.76736,1.76745,1.76717,1.76745,4992285.0
2009-05-05 09:21:00,1.76758,1.76762,1.76684,1.76684,1102499.0
2009-05-05 09:22:00,1.76667,1.76667,1.76644,1.76651,5356611.0
2009-05-05 09:23:00,1.76648,1.76669,1.76614,1.76614,8428156.0
2009-05-05 09:24:00,1.7661,1.76621,1.766,1.76616,9512653.0
2009-05-05 09:25:00,1.76622,1.76661,1.76622,1.76661,5741078.0
2009-05-05 09:26:00,1.76659,1.76682,1.7665,1.76682,9317067.0
2009-05-05 09:27:00,1.76687,1.76736,1.76687,1.76736,82286360.0
2009-05-05 09:28:00,1.76724,1.76724,1.76683,1.76684,2949460.0
2009-05-05 09:29:00,1.76687,1.7669,1.76679,1.76682,123667152.0
2009-05-05 09:30:00,1.76673,1.76693,1.76668,1.76673,6589977.0
2009-05-05 09:31:00,1.76682,1.76684,1.76668,1.76668,9154994.0
2009-05-05 09:32:00,1.76656,1.76664,1.76649,1.76661,9105198.0
2009-05-05 09:33:00,1.76659,1.7667,1.76649,1.76664,56100396.0
2009-05-05 09:34:00,1.76662,1.76673,1.76661,1.76661,3323834.0
2009-05-05 09:35:00,1.76658,1.76713,1.76658,1.76713,16422389.0
2009-05-05 09:36:00,1.76723,1.76739,1.76723,1.76733,4686157.0
2009-05-05 09:37:00,1.76721,1.76721,1.76699,1.76705,3672669.0
2009-05-05 09:38:00,1.76699,1.76699,1.76673,1.76673,2031564.0
2009-05-05 09:39:00,1.76678,1.76678,1.76657,1.76657,3733161.0
2009-05-05 09:40:00,1.76652,1.76652,1.76619,1.76621,3347449.0
2009-05-05 09:41:00,1.7662,1.76622,1.76604,1.76604,19226157.0
2009-05-05 09:42:00,1.76582,1.76588,1.76568,1.76588,2984171.0
2009-05-05 09:43:00,1.76609,1.76633,1.76609,1.76631,11428978.0
2009-05-05 09:44:00,1.76632,1.76636,1.76625,1.76636,6215433.0
2009-05-05 09:45:00,1.76656,1.76742,1.76656,1.76742,199323670.0
2009-05-05 09:46:00,1.76746,1.7676,1.76723,1.76723,3793828.0
2009-05-05 09:47:00,1.76714,1.76714,1.76666,1.767,6929068.0
2009-05-05 09:48:00,1.7671,1.76718,1.76687,1.76687,5310549.0
2009-05-05 09:49:00,1.76674,1.76674,1.76644,1.76644,9668833.0
2009-05-05 09:50:00,1.76658,1.76658,1.76643,1.76643,12769301.0
2009-05-05 09:51:00,1.76635,1.76635,1.76616,1.76616,17073628.0
2009-05-05 09:52:00,1.76613,1.76661,1.76613,1.76661,6201081.0
2009-05-05 09:53:00,1.76655,1.76655,1.76639,1.76649,48522650.0
2009-05-05 09:54:00,1.76639,1.76639,1.76608,1.76608,7296409.0
2009-05-05 09:55:00,1.766,1.766,1.76566,1.76589,33401928.0
2009-05-05 09:56:00,1.76596,1.7662,1.76594,1.7662,12439162.0
2009-05-05 09:57:00,1.76632,1.76638,1.76618,1.76618,3250267.0
2009-05-05 09:58:00,1.7663,1.76636,1.76617,1.76617,3033412.0
2009-05-05 09:59:00,1.76636,1.76666,1.76636,1.76666,4893917.0
2009-05-05 10:00:00,1.7667,1.76685,1.7667,1.76675,5512610.0
2009-05-05 10:01:00,1.76696,1.7678,1.76696,1.7678,96794646.0
2009-05-05 10:02:00,1.76768,1.76769,1.76755,1.76755,6960793.0
2009-05-05 10:03:00,1.76745,1.76745,1.76724,1.76736,7060679.0
2009-05-05 10:04:00,1.76731,1.76731,1.76693,1.76693,6964778.0
2009-05-05 10:05:00,1.7669,1.76701,1.76681,1.76692,2184642.0
2009-05-05 10:06:00,1.76683,1.76683,1.76652,1.76652,33289236.0
2009-05-05 10:07:00,1.76635,1.76646,1.76606,1.76633,3107140.0
2009-05-05 10:08:00,1.76636,1.76652,1.76636,1.76652,5654847.0
2009-05-05 10:09:00,1.76665,1.76685,1.76657,1.76657,3588013.0
2009-05-05 10:10:00,1.7665,1.76693,1.7665,1.76685,5725499.0
2009-05-05 10:11:00,1.76704,1.76737,1.76704,1.76722,52404640.0
2009-05-05 10:12:00,1.76707,1.76727,1.76707,1.76727,5252625.0
2009-05-05 10:13:00,1.76724,1.76771,1.76724,1.76771,29117447.0
2009-05-05 10:14:00,1.76772,1.76807,1.76767,1.76807,2763794.0
2009-05-05 10:15:00,1.76802,1.76842,1.76802,1.76826,13699190.0
2009-05-05 10:16:00,1.76822,1.7686,1.76822,1.7686,6030764.0
2009-05-05 10:17:00,1.76867,1.76883,1.76862,1.76883,199217084.0
2009-05-05 10:18:00,1.76893,1.76911,1.76893,1.76901,3528171.0
2009-05-05 10:19:00,1.76887,1.76887,1.7685,1.76852,5319412.0
2009-05-05 10:20:00,1.76834,1.76873,1.76834,1.76873,49205856.0
2009-05-05 10:21:00,1.76863,1.76863,1.76826,1.76826,3641838.0
2009-05-05 10:22:00,1.76822,1.76822,1.76801,1.76814,6464926.0
2009-05-05 10:23:00,1.76836,1.76859,1.76824,1.76824,3554260.0
2009-05-05 10:24:00,1.76825,1.76825,1.76812,1.76813,7644573.0
2009-05-05 10:25:00,1.76804,1.76804,1.76784,1.76797,4302871.0
2009-05-05 10:26:00,1.76797,1.76797,1.7676,1.76775,3456482.0
2009-05-05 10:27:00,1.76773,1.76782,1.76771,1.76771,23520838.0
2009-05-05 10:28:00,1.76771,1.76775,1.76761,1.76762,5082505.0
2009-05-05 10:29:00,1.76754,1.7676,1.76739,1.76739,4273893.0
2009-05-05 10:30:00,1.76748,1.76785,1.76748,1.76785,7953534.0
2009-05-05 10:31:00,1.76785,1.76818,1.76775,1.76818,134363240.0
2009-05-05 10:32:00,1.76821,1.76821,1.76778,1.76778,5556365.0
2009-05-05 10:33:00,1.76777,1.76777,1.76746,1.76746,10346076.0
2009-05-05 10:34:00,1.76737,1.76761,1.76737,1.76761,5007332.0
2009-05-05 10:35:00,1.7676,1.7676,1.76711,1.76711,2385643.0
2009-05-05 10:36:00,1.76709,1.76725,1.76709,1.76724,7373020.0
2009-05-05 10:37:00,1.76731,1.76731,1.76666,1.76727,2316403.0
2009-05-05 10:38:00,1.76726,1.76726,1.76703,1.76724,7685694.0
2009-05-05 10:39:00,1.7673,1.76745,1.7673,1.76743,2925224.0
2009-05-05 10:40:00,1.76738,1.76797,1.76738,1.76797,7073266.0
2009-05-05 10:41:00,1.76815,1.76838,1.76815,1.76838,2587049.0
2009-05-05 10:42:00,1.76841,1.76857,1.76839,1.76857,1641826.0
2009-05-05 10:43:00,1.76858,1.76913,1.76858,1.76906,124892510.0
2009-05-05 10:44:00,1.76898,1.76929,1.76898,1.76929,12583892.0
2009-05-05 10:45:00,1.76936,1.76956,1.76936,1.76956,6262603.0
2009-05-05 10:46:00,1.76954,1.76978,1.76954,1.76978,8845352.0
2009-05-05 10:47:00,1.76978,1.77004,1.76978,1.77001,5207073.0
2009-05-05 10:48:00,1.7701,1.77031,1.77009,1.77009,5302509.0
2009-05-05 10:49:00,1.76981,1.76998,1.76971,1.76971,2532465.0
2009-05-05 10:50:00,1.76964,1.76976,1.76961,1.76961,28857868.0
2009-05-05 10:51:00,1.76957,1.76973,1.76946,1.76955,6549425.0
2009-05-05 10:52:00,1.76955,1.77017,1.76955,1.77017,11433720.0
2009-05-05 10:53:00,1.77007,1.77007,1.76944,1.76984,10564128.0
2009-05-05 10:54:00,1.76988,1.77002,1.76986,1.76988,2223355.0
2009-05-05 10:55:00,1.76983,1.76983,1.76961,1.76982,6789989.0
2009-05-05 10:56:00,1.76977,1.77009,1.76977,1.76999,8971226.0
2009-05-05 10:57:00,1.76976,1.76998,1.76974,1.76975,1837611.0
2009-05-05 10:58:00,1.7698,1.7698,1.76944,1.76944,15400716.0
2009-05-05 10:59:00,1.76946,1.76948,1.76931,1.76931,2646995.0
2009-05-05 11:00:00,1.7693,1.7693,1.76887,1.76887,4359030.0
2009-05-05 11:01:00,1.76886,1.76902,1.76886,1.76902,5343696.0
2009-05-05 11:02:00,1.76908,1.76921,1.76898,1.76907,18713478.0
2009-05-05 11:03:00,1.76888,1.76901,1.76882,1.76901,49809144.0
2009-05-05 11:04:00,1.76903,1.76945,1.76903,1.76945,4833364.0
2009-05-05 11:05:00,1.76946,1.76955,1.76916,1.76923,955629.0
2009-05-05 11:06:00,1.76922,1.77013,1.76922,1.77013,9212816.0
2009-05-05 11:07:00,1.77026,1.7705,1.77022,1.77022,4872455.0
2009-05-05 11:08:00,1.77014,1.77014,1.76972,1.76972,1054299.0
2009-05-05 11:09:00,1.76955,1.76997,1.76955,1.76997,5450255.0
2009-05-05 11:10:00,1.77,1.77044,1.77,1.77044,21785477.0
2009-05-05 11:11:00,1.77034,1.77034,1.76991,1.76997,5991161.0
2009-05-05 11:12:00,1.77003,1.77032,1.76995,1.77032,8661885.0
2009-05-05 11:13:00,1.77044,1.77044,1.76993,1.76993,6133472.0
2009-05-05 11:14:00,1.76991,1.76991,1.76972,1.76972,12837049.0
2009-05-05 11:15:00,1.76971,1.76971,1.7686,1.7686,13751901.0
2009-05-05 11:16:00,1.76858,1.76858,1.76824,1.76838,2235578.0
2009-05-05 11:17:00,1.768,1.76842,1.768,1.76833,71496913.0
2009-05-05 11:18:00,1.76846,1.76846,1.76801,1.76819,17209935.0
2009-05-05 11:19:00,1.76809,1.76825,1.76796,1.76809,3504554.0
2009-05-05 11:20:00,1.7681,1.76823,1.768,1.76822,26834016.0
2009-05-05 11:21:00,1.76819,1.76819,1.76797,1.76797,13263123.0
2009-05-05 11:22:00,1.76783,1.76797,1.76783,1.76787,9253610.0
2009-05-05 11:23:00,1.76782,1.76782,1.76745,1.76754,4459930.0
2009-05-05 11:24:00,1.76743,1.76743,1.76701,1.76701,2075047.0
2009-05-05 11:25:00,1.76704,1.76719,1.76692,1.76692,14285952.0
2009-05-05 11:26:00,1.76695,1.76699,1.76683,1.76683,5177744.0
2009-05-05 11:27:00,1.76675,1.76698,1.76663,1.76663,66197716.0
2009-05-05 11:28:00,1.76643,1.76645,1.76621,1.7664,8299127.0
2009-05-05 11:29:00,1.76646,1.76646,1.766,1.766,5207515.0
2009-05-05 11:30:00,1.76597,1.76604,1.76583,1.76583,3377631.0
2009-05-05 11:31:00,1.76576,1.76582,1.76569,1.76582,18570904.0
2009-05-05 11:32:00,1.76597,1.76622,1.76572,1.76622,2085552.0
2009-05-05 11:33:00,1.76626,1.76733,1.76626,1.7672,8467163.0
2009-05-05 11:34:00,1.76712,1.76712,1.76694,1.76694,11405510.0
2009-05-05 11:35:00,1.76672,1.76677,1.76625,1.76625,5044566.0
2009-05-05 11:36:00,1.76601,1.76613,1.76586,1.76607,7455781.0
2009-05-05 11:37:00,1.76623,1.76623,1.76612,1.76614,5998556.0
2009-05-05 11:38:00,1.76574,1.76627,1.76574,1.76627,15772128.0
2009-05-05 11:39:00,1.76642,1.76642,1.76598,1.76598,9897898.0
2009-05-05 11:40:00,1.76582,1.76582,1.7652,1.7652,45289020.0
2009-05-05 11:41:00,1.76515,1.76515,1.76493,1.76515,54170368.0
2009-05-05 11:42:00,1.76514,1.76541,1.76514,1.76541,3141599.0
2009-05-05 11:43:00,1.76535,1.7654,1.76497,1.76497,16637648.0
2009-05-05 11:44:00,1.76503,1.76533,1.76503,1.76515,5382611.0
2009-05-05 11:45:00,1.76518,1.76538,1.76518,1.76536,9442587.0
2009-05-05 11:46:00,1.76544,1.766,1.76544,1.7657,4768620.0
2009-05-05 11:47:00,1.76559,1.7657,1.76549,1.76549,1429838.0
2009-05-05 11:48:00,1.7654,1.76564,1.76536,1.76536,5133590.0
2009-05-05 11:49:00,1.76533,1.76582,1.76533,1.76574,10387530.0
2009-05-05 11:50:00,1.76579,1.76599,1.76578,1.76599,2267849.0
2009-05-05 11:51:00,1.766,1.76622,1.766,1.76622,3512806.0
2009-05-05 11:52:00,1.76621,1.76641,1.76621,1.76641,7408656.0
2009-05-05 11:53:00,1.76646,1.76664,1.76633,1.76633,5625512.0
2009-05-05 11:54:00,1.76623,1.76629,1.76603,1.76629,2169106.0
2009-05-05 11:55:00,1.76648,1.76681,1.76648,1.76659,1988702.0
2009-05-05 11:56:00,1.76642,1.76658,1.76634,1.76658,16913845.0
2009-05-05 11:57:00,1.76668,1.76671,1.76641,1.76641,20325146.0
2009-05-05 11:58:00,1.76626,1.76626,1.76601,1.76601,10427196.0
2009-05-05 11:59:00,1.76603,1.76604,1.76577,1.76594,11323269.0
2009-05-05 12:00:00,1.76614,1.76643,1.76594,1.76643,33955926.0
2009-05-05 12:01:00,1.76618,1.76618,1.76563,1.76598,9145034.0
2009-05-05 12:02:00,1.76598,1.76598,1.76505,1.76525,20325318.0
2009-05-05 12:03:00,1.76515,1.76565,1.76512,1.76565,15140076.0
2009-05-05 12:04:00,1.76586,1.76643,1.76586,1.7662,30258475.0
2009-05-05 12:05:00,1.76595,1.76595,1.76565,1.76577,1389198.0
2009-05-05 12:06:00,1.76565,1.76591,1.76441,1.76545,3406621.0
2009-05-05 12:07:00,1.76545,1.76561,1.76544,1.7656,11225646.0
2009-05-05 12:08:00,1.76552,1.76552,1.76528,1.76528,7774112.0
2009-05-05 12:09:00,1.7653,1.76565,1.7653,1.76565,4617930.0
2009-05-05 12:10:00,1.76568,1.76586,1.76533,1.76586,2704216.0
2009-05-05 12:11:00,1.76593,1.76612,1.76593,1.76612,9897121.0
2009-05-05 12:12:00,1.76613,1.76642,1.76613,1.76619,9860741.0
2009-05-05 12:13:00,1.76626,1.76671,1.76597,1.76671,37753884.0
2009-05-05 12:14:00,1.76669,1.76672,1.76651,1.76654,5485550.0
2009-05-05 12:15:00,1.76675,1.76694,1.76675,1.76694,5649817.0
2009-05-05 12:16:00,1.76691,1.76691,1.76665,1.76669,2328578.0
2009-05-05 12:17:00,1.76672,1.76678,1.76648,1.76668,10069728.0
2009-05-05 12:18:00,1.76677,1.76706,1.76677,1.76689,13645043.0
2009-05-05 12:19:00,1.76722,1.76768,1.76722,1.76768,8839998.0
2009-05-05 12:20:00,1.76759,1.7676,1.7675,1.76756,12603735.0
2009-05-05 12:21:00,1.76758,1.76758,1.76728,1.76728,19557959.0
2009-05-05 12:22:00,1.76705,1.76705,1.76683,1.76698,2017371.0
2009-05-05 12:23:00,1.76693,1.76697,1.76667,1.76688,7443616.0
2009-05-05 12:24:00,1.76712,1.76779,1.76712,1.76752,13143017.0
2009-05-05 12:25:00,1.76765,1.76836,1.76701,1.76836,11446279.0
2009-05-05 12:26:00,1.76841,1.76848,1.76831,1.76841,5375292.0
2009-05-05 12:27:00,1.76822,1.76822,1.76787,1.7679,7942202.0
2009-05-05 12:28:00,1.76794,1.76794,1.76772,1.76772,4820782.0
2009-05-05 12:29:00,1.76769,1.76769,1.76725,1.76725,7224259.0
2009-05-05 12:30:00,1.7673,1.76765,1.7673,1.76765,1258485.0
2009-05-05 12:31:00,1.76758,1.76789,1.76758,1.76787,1367602.0
2009-05-05 12:32:00,1.76791,1.76814,1.76791,1.76814,5737188.0
2009-05-05 12:33:00,1.7681,1.76831,1.76785,1.76785,30531585.0
2009-05-05 12:34:00,1.76781,1.76808,1.76774,1.76808,2487893.0
2009-05-05 12:35:00,1.76795,1.76812,1.76771,1.76771,3789057.0
2009-05-05 12:36:00,1.76729,1.7681,1.76729,1.7681,8427230.0
2009-05-05 12:37:00,1.76822,1.76853,1.76822,1.7683,8070000.0
2009-05-05 12:38:00,1.76817,1.76817,1.76784,1.76784,12379039.0
2009-05-05 12:39:00,1.76773,1.76773,1.76743,1.76758,41923770.0
2009-05-05 12:40:00,1.76756,1.76793,1.76756,1.76793,5520420.0
2009-05-05 12:41:00,1.76809,1.76834,1.76801,1.76801,11792929.0
2009-05-05 12:42:00,1.76788,1.7679,1.76755,1.76788,4944652.0
2009-05-05 12:43:00,1.7678,1.7678,1.7673,1.76744,6077287.0
2009-05-05 12:44:00,1.76737,1.76747,1.76701,1.76732,4098929.0
2009-05-05 12:45:00,1.76733,1.76771,1.76733,1.76771,3510746.0
2009-05-05 12:46:00,1.76775,1.76781,1.7676,1.7676,15976294.0
2009-05-05 12:47:00,1.7676,1.7676,1.76732,1.76738,31531902.0
2009-05-05 12:48:00,1.76733,1.76733,1.76695,1.76695,44769093.0
2009-05-05 12:49:00,1.76697,1.76699,1.76682,1.76693,16300629.0
2009-05-05 12:50:00,1.76689,1.76689,1.76672,1.76672,9069500.0
2009-05-05 12:51:00,1.76672,1.76683,1.76626,1.76626,24580615.0
2009-05-05 12:52:00,1.76652,1.76652,1.76612,1.76612,2643777.0
2009-05-05 12:53:00,1.76599,1.76612,1.76591,1.76606,7082994.0
2009-05-05 12:54:00,1.76608,1.76614,1.76603,1.76614,7089259.0
2009-05-05 12:55:00,1.76598,1.76628,1.76598,1.76628,5813648.0
2009-05-05 12:56:00,1.76648,1.76652,1.76638,1.76638,8380440.0
2009-05-05 12:57:00,1.76651,1.76666,1.7665,1.7666,1485636.0
2009-05-05 12:58:00,1.76663,1.76663,1.7663,1.7663,4760530.0
2009-05-05 12:59:00,1.76606,1.76606,1.76573,1.76573,4428897.0
2009-05-05 13:00:00,1.76576,1.76633,1.76576,1.76633,7842926.0
2009-05-05 13:01:00,1.76648,1.76677,1.76648,1.76651,37314483.0
2009-05-05 13:02:00,1.76668,1.76687,1.76662,1.76687,7811632.0
2009-05-05 13:03:00,1.7669,1.76747,1.7669,1.76747,7415280.0
2009-05-05 13:04:00,1.76763,1.76798,1.76763,1.76798,5839766.0
2009-05-05 13:05:00,1.76803,1.76904,1.76803,1.76886,6965398.0
2009-05-05 13:06:00,1.76874,1.76949,1.76874,1.76947,4758234.0
2009-05-05 13:07:00,1.76948,1.7697,1.76946,1.76946,2393196.0
2009-05-05 13:08:00,1.76936,1.76949,1.76912,1.76949,12368623.0
2009-05-05 13:09:00,1.7697,1.76993,1.7697,1.7698,31871000.0
2009-05-05 13:10:00,1.76975,1.76975,1.7695,1.76975,11014858.0
2009-05-05 13:11:00,1.76994,1.77044,1.76994,1.77044,23424060.0
2009-05-05 13:12:00,1.77033,1.77038,1.77004,1.77004,5711718.0
2009-05-05 13:13:00,1.77014,1.77014,1.76993,1.76993,12115981.0
2009-05-05 13:14:00,1.76975,1.76985,1.76974,1.76976,9773713.0
2009-05-05 13:15:00,1.76955,1.76955,1.76915,1.76915,3890220.0
2009-05-05 13:16:00,1.76913,1.76923,1.76913,1.76917,1538321.0
2009-05-05 13:17:00,1.76912,1.76925,1.76897,1.76897,3912369.0
2009-05-05 13:18:00,1.7689,1.76899,1.76886,1.76899,1254019.0
2009-05-05 13:19:00,1.76903,1.76914,1.76902,1.76914,10002368.0
2009-05-05 13:20:00,1.76915,1.76928,1.76915,1.76925,10713229.0
2009-05-05 13:21:00,1.76939,1.77002,1.76939,1.77002,24485141.0
2009-05-05 13:22:00,1.77011,1.77034,1.76989,1.76989,31398313.0
2009-05-05 13:23:00,1.76975,1.77001,1.76975,1.76995,7254332.0
2009-05-05 13:24:00,1.76964,1.77011,1.76964,1.77003,12543857.0
2009-05-05 13:25:00,1.7701,1.77044,1.7701,1.77044,7033171.0
2009-05-05 13:26:00,1.77071,1.77093,1.77044,1.77093,12421610.0
2009-05-05 13:27:00,1.77096,1.77141,1.77096,1.77138,12277540.0
2009-05-05 13:28:00,1.77128,1.77128,1.77088,1.77088,8379283.0
2009-05-05 13:29:00,1.77076,1.77076,1.77041,1.77041,12020600.0
2009-05-05 13:30:00,1.77055,1.77081,1.77055,1.77079,4519082.0
2009-05-05 13:31:00,1.77075,1.77075,1.76868,1.76868,8359833.0
2009-05-05 13:32:00,1.77032,1.77073,1.77032,1.77073,1735508.0
2009-05-05 13:33:00,1.77078,1.77109,1.77078,1.77095,6928888.0
2009-05-05 13:34:00,1.77109,1.7713,1.77101,1.7713,3670680.0
2009-05-05 13:35:00,1.77125,1.77125,1.77098,1.77105,3248844.0
2009-05-05 13:36:00,1.77084,1.77084,1.76928,1.77054,7668860.0
2009-05-05 13:37:00,1.77055,1.77103,1.77055,1.77103,36693182.0
2009-05-05 13:38:00,1.77113,1.77122,1.77097,1.77116,11900234.0
2009-05-05 13:39:00,1.7712,1.77159,1.7712,1.77159,2914138.0
2009-05-05 13:40:00,1.77161,1.77188,1.77161,1.77188,6294330.0
2009-05-05 13:41:00,1.77185,1.77211,1.77185,1.77211,1982727.0
2009-05-05 13:42:00,1.77218,1.7725,1.77218,1.7725,4054151.0
2009-05-05 13:43:00,1.77255,1.77271,1.77255,1.77269,5069713.0
2009-05-05 13:44:00,1.77261,1.7727,1.77243,1.77243,35299172.0
2009-05-05 13:45:00,1.77214,1.77214,1.77186,1.77186,2218082.0
2009-05-05 13:46:00,1.77162,1.77162,1.77119,1.77119,9780202.0
2009-05-05 13:47:00,1.77112,1.77118,1.77085,1.77118,21961512.0
2009-05-05 13:48:00,1.77126,1.77166,1.77126,1.77166,7262448.0
2009-05-05 13:49:00,1.77172,1.77182,1.77156,1.77173,17837501.0
2009-05-05 13:50:00,1.77159,1.77159,1.77116,1.77116,8314688.0
2009-05-05 13:51:00,1.77124,1.77159,1.77124,1.77159,3188461.0
2009-05-05 13:52:00,1.77158,1.77158,1.77105,1.77105,13591325.0
2009-05-05 13:53:00,1.7711,1.7711,1.77097,1.77104,11209279.0
2009-05-05 13:54:00,1.7709,1.77123,1.7709,1.77111,2495708.0
2009-05-05 13:55:00,1.77096,1.7714,1.77096,1.77137,4283220.0
2009-05-05 13:56:00,1.77143,1.77177,1.77129,1.77177,7078831.0
2009-05-05 13:57:00,1.77175,1.77211,1.77175,1.77194,14027616.0
2009-05-05 13:58:00,1.7719,1.7719,1.77139,1.77147,10940823.0
2009-05-05 13:59:00,1.77149,1.77152,1.7712,1.7712,7094080.0
2009-05-05 14:00:00,1.77102,1.77118,1.77099,1.77105,2829487.0
2009-05-05 14:01:00,1.77092,1.77099,1.77077,1.77091,3031254.0
2009-05-05 14:02:00,1.77098,1.77122,1.77097,1.77122,42786480.0
2009-05-05 14:03:00,1.77125,1.77125,1.77088,1.77088,78252384.0
2009-05-05 14:04:00,1.77076,1.77086,1.77055,1.77086,3024596.0
2009-05-05 14:05:00,1.77073,1.77073,1.77039,1.7706,33322205.0
2009-05-05 14:06:00,1.77063,1.7708,1.77053,1.77053,1811316.0
2009-05-05 14:07:00,1.77047,1.77047,1.76986,1.76998,12829448.0
2009-05-05 14:08:00,1.76995,1.76995,1.76965,1.76965,9700466.0
2009-05-05 14:09:00,1.76972,1.76972,1.76942,1.76942,3065751.0
2009-05-05 14:10:00,1.76935,1.76935,1.76904,1.7691,5064246.0
2009-05-05 14:11:00,1.76911,1.76921,1.76893,1.76913,4936620.0
2009-05-05 14:12:00,1.76913,1.76956,1.76913,1.7693,5202728.0
2009-05-05 14:13:00,1.76926,1.76926,1.76907,1.76907,6801914.0
2009-05-05 14:14:00,1.76907,1.76907,1.76881,1.76881,10556428.0
2009-05-05 14:15:00,1.76878,1.76878,1.7686,1.76861,13305731.0
2009-05-05 14:16:00,1.76864,1.76864,1.76823,1.76823,9369776.0
2009-05-05 14:17:00,1.76825,1.76861,1.76825,1.76859,3020550.0
2009-05-05 14:18:00,1.76859,1.76859,1.76816,1.76816,10981646.0
2009-05-05 14:19:00,1.76821,1.76826,1.76816,1.76824,7107386.0
2009-05-05 14:20:00,1.76822,1.76908,1.76822,1.76908,1757446.0
2009-05-05 14:21:00,1.76911,1.76932,1.76903,1.76932,24904854.0
2009-05-05 14:22:00,1.76922,1.76961,1.76922,1.76941,3454112.0
2009-05-05 14:23:00,1.76945,1.76967,1.76944,1.76967,6390665.0
2009-05-05 14:24:00,1.76961,1.77053,1.76961,1.77053,4990756.0
2009-05-05 14:25:00,1.77051,1.77051,1.77007,1.77007,14463413.0
2009-05-05 14:26:00,1.77006,1.77006,1.76967,1.76987,5949695.0
2009-05-05 14:27:00,1.76987,1.7702,1.76987,1.7702,19626804.0
2009-05-05 14:28:00,1.7702,1.77047,1.7702,1.77021,4555321.0
2009-05-05 14:29:00,1.7702,1.77028,1.7701,1.77015,3351339.0
2009-05-05 14:30:00,1.77007,1.77007,1.76977,1.76996,5571231.0
2009-05-05 14:31:00,1.7701,1.7701,1.7696,1.7696,15918855.0
2009-05-05 14:32:00,1.76961,1.76968,1.76945,1.76966,5448071.0
2009-05-05 14:33:00,1.76965,1.76967,1.76942,1.76942,9570720.0
2009-05-05 14:34:00,1.76916,1.76937,1.7691,1.76937,1706846.0
2009-05-05 14:35:00,1.76949,1.76958,1.76949,1.76949,103808628.0
2009-05-05 14:36:00,1.76936,1.76969,1.76921,1.76969,13782734.0
2009-05-05 14:37:00,1.7698,1.7702,1.76972,1.76972,4527152.0
2009-05-05 14:38:00,1.76964,1.76966,1.76942,1.76942,1538090.0
2009-05-05 14:39:00,1.76952,1.76978,1.76947,1.76978,7028129.0
2009-05-05 14:40:00,1.76995,1.77013,1.76987,1.77013,6830544.0
2009-05-05 14:41:00,1.77016,1.77027,1.77012,1.77021,8074773.0
2009-05-05 14:42:00,1.77026,1.77026,1.77004,1.77013,4988797.0
2009-05-05 14:43:00,1.77,1.77002,1.76973,1.76973,2513668.0
2009-05-05 14:44:00,1.76964,1.76964,1.76901,1.76901,71088084.0
2009-05-05 14:45:00,1.76888,1.76891,1.76856,1.7686,11387076.0
2009-05-05 14:46:00,1.76868,1.76909,1.76868,1.76887,7591687.0
2009-05-05 14:47:00,1.76887,1.76915,1.76886,1.76914,5134747.0
2009-05-05 14:48:00,1.76916,1.76943,1.76911,1.76943,6582186.0
2009-05-05 14:49:00,1.76948,1.7697,1.76944,1.76947,8198076.0
2009-05-05 14:50:00,1.76939,1.76941,1.76924,1.76933,4702066.0
2009-05-05 14:51:00,1.76927,1.76948,1.76916,1.76948,49139844.0
2009-05-05 14:52:00,1.76951,1.7697,1.76909,1.76962,4241312.0
2009-05-05 14:53:00,1.76978,1.76981,1.76939,1.76981,13095231.0
2009-05-05 14:54:00,1.7699,1.7699,1.76955,1.76955,5758406.0
2009-05-05 14:55:00,1.76962,1.76981,1.76962,1.76964,11114237.0
2009-05-05 14:56:00,1.76953,1.77033,1.76953,1.77033,9531833.0
2009-05-05 14:57:00,1.77029,1.77061,1.77029,1.77061,8603053.0
2009-05-05 14:58:00,1.77061,1.7709,1.77059,1.7709,18606035.0
2009-05-05 14:59:00,1.77095,1.77139,1.77095,1.77135,27832800.0
2009-05-05 15:00:00,1.77136,1.77146,1.77127,1.77146,9566605.0
2009-05-05 15:01:00,1.7713,1.7713,1.77087,1.77099,62327421.0
2009-05-05 15:02:00,1.77095,1.77095,1.77073,1.77085,22624366.0
2009-05-05 15:03:00,1.7709,1.77107,1.7709,1.77096,5920449.0
2009-05-05 15:04:00,1.77104,1.77127,1.77093,1.77113,2964999.0
2009-05-05 15:05:00,1.77127,1.77158,1.77127,1.77158,9420393.0
2009-05-05 15:06:00,1.77164,1.77197,1.77164,1.77197,622586.0
2009-05-05 15:07:00,1.77192,1.77192,1.77167,1.77175,15426114.0
2009-05-05 15:08:00,1.77161,1.77167,1.77114,1.77114,3478147.0
2009-05-05 15:09:00,1.77117,1.77122,1.77107,1.77107,1976320.0
2009-05-05 15:10:00,1.77103,1.77113,1.77097,1.77103,47883274.0
2009-05-05 15:11:00,1.77101,1.77101,1.7708,1.77099,2049606.0
2009-05-05 15:12:00,1.77088,1.77088,1.77061,1.77061,4629813.0
2009-05-05 15:13:00,1.77056,1.77079,1.77056,1.77079,14951650.0
2009-05-05 15:14:00,1.77086,1.77113,1.77086,1.77111,4354691.0
2009-05-05 15:15:00,1.77122,1.77141,1.77118,1.77141,7263735.0
2009-05-05 15:16:00,1.77139,1.77169,1.77139,1.77169,4551918.0
2009-05-05 15:17:00,1.77174,1.77221,1.77174,1.77219,51521100.0
2009-05-05 15:18:00,1.77221,1.7728,1.77221,1.7728,4389369.0
2009-05-05 15:19:00,1.77283,1.77403,1.77283,1.77403,35609457.0
2009-05-05 15:20:00,1.77393,1.77393,1.7737,1.77375,9686247.0
2009-05-05 15:21:00,1.77364,1.77364,1.77329,1.77329,5214778.0
2009-05-05 15:22:00,1.77336,1.77346,1.77336,1.77342,2001534.0
2009-05-05 15:23:00,1.77286,1.77323,1.77286,1.77296,7613591.0
2009-05-05 15:24:00,1.77288,1.77288,1.77196,1.77207,5252242.0
2009-05-05 15:25:00,1.77199,1.77199,1.77141,1.77141,5575132.0
2009-05-05 15:26:00,1.77133,1.77133,1.77113,1.77113,20314474.0
2009-05-05 15:27:00,1.77117,1.77117,1.77073,1.77073,29299860.0
2009-05-05 15:28:00,1.77083,1.77086,1.77063,1.77063,38957040.0
2009-05-05 15:29:00,1.77049,1.77073,1.77026,1.77043,5810603.0
2009-05-05 15:30:00,1.77033,1.77034,1.77011,1.77034,7613462.0
2009-05-05 15:31:00,1.77034,1.77038,1.77007,1.77007,6662020.0
2009-05-05 15:32:00,1.76996,1.77001,1.76966,1.76971,4831907.0
2009-05-05 15:33:00,1.76966,1.76966,1.76889,1.76889,22582944.0
2009-05-05 15:34:00,1.76887,1.76906,1.76875,1.76875,8861969.0
2009-05-05 15:35:00,1.76886,1.76888,1.76839,1.76839,2190836.0
2009-05-05 15:36:00,1.76832,1.76849,1.76832,1.76836,6562273.0
2009-05-05 15:37:00,1.76842,1.76902,1.76842,1.76902,1118762.0
2009-05-05 15:38:00,1.7692,1.76972,1.7692,1.76972,10682982.0
2009-05-05 15:39:00,1.76983,1.76991,1.76973,1.76991,1369842.0
2009-05-05 15:40:00,1.77005,1.7704,1.77005,1.7704,166167594.0
2009-05-05 15:41:00,1.77046,1.77048,1.77012,1.77013,44693163.0
2009-05-05 15:42:00,1.77003,1.77003,1.76971,1.76971,2548612.0
2009-05-05 15:43:00,1.76965,1.76967,1.76866,1.76866,24290455.0
2009-05-05 15:44:00,1.76855,1.7686,1.76813,1.76838,5132090.0
2009-05-05 15:45:00,1.76855,1.76867,1.76851,1.76851,135772220.0
2009-05-05 15:46:00,1.76829,1.76829,1.76795,1.76795,11371644.0
2009-05-05 15:47:00,1.7679,1.7679,1.76775,1.76776,3533771.0
2009-05-05 15:48:00,1.76791,1.7682,1.76776,1.7682,8661540.0
2009-05-05 15:49:00,1.76822,1.76853,1.76822,1.76853,4973211.0
2009-05-05 15:50:00,1.76845,1.76845,1.76799,1.76799,32210529.0
2009-05-05 15:51:00,1.76799,1.76819,1.76781,1.76819,24362171.0
2009-05-05 15:52:00,1.76829,1.76865,1.76829,1.76865,8756633.0
2009-05-05 15:53:00,1.76865,1.76894,1.76863,1.76894,3283328.0
2009-05-05 15:54:00,1.76886,1.76898,1.76854,1.76854,28326336.0
2009-05-05 15:55:00,1.76845,1.76845,1.76838,1.76838,7551349.0
2009-05-05 15:56:00,1.76837,1.76854,1.76837,1.76846,6436374.0
2009-05-05 15:57:00,1.76858,1.76868,1.76856,1.76868,2504990.0
2009-05-05 15:58:00,1.76869,1.76879,1.76857,1.76872,3428608.0
2009-05-05 15:59:00,1.76862,1.76862,1.76829,1.76847,40413940.0
2009-05-05 16:00:00,1.76841,1.76841,1.76786,1.76786,22671804.0
2009-05-05 16:01:00,1.76794,1.7681,1.76778,1.76798,13636216.0
2009-05-05 16:02:00,1.76805,1.76847,1.76805,1.76847,4019029.0
2009-05-05 16:03:00,1.76838,1.76838,1.7681,1.76814,7875982.0
2009-05-05 16:04:00,1.76797,1.76797,1.76755,1.76776,3919506.0
2009-05-05 16:05:00,1.76756,1.76813,1.76756,1.76813,7301766.0
2009-05-05 16:06:00,1.76811,1.7688,1.76811,1.76845,23489300.0
2009-05-05 16:07:00,1.76854,1.76894,1.76854,1.76894,1706064.0
2009-05-05 16:08:00,1.76892,1.76895,1.76879,1.76895,8142364.0
2009-05-05 16:09:00,1.76894,1.76894,1.76836,1.76836,10044473.0
2009-05-05 16:10:00,1.76843,1.7688,1.76843,1.7688,6698613.0
2009-05-05 16:11:00,1.76878,1.76904,1.76868,1.76904,39072001.0
2009-05-05 16:12:00,1.76902,1.76924,1.76898,1.76917,6593100.0
2009-05-05 16:13:00,1.76926,1.76926,1.76893,1.76893,11092224.0
2009-05-05 16:14:00,1.76888,1.76909,1.76886,1.76886,2437880.0
2009-05-05 16:15:00,1.76887,1.76937,1.76887,1.76937,28911866.0
2009-05-05 16:16:00,1.76946,1.76959,1.76932,1.76932,2414877.0
2009-05-05 16:17:00,1.76932,1.76932,1.76907,1.76913,7866966.0
2009-05-05 16:18:00,1.76905,1.76914,1.76893,1.76896,7606652.0
2009-05-05 16:19:00,1.7691,1.76955,1.7691,1.76955,9359135.0
2009-05-05 16:20:00,1.7695,1.7697,1.7695,1.7697,3713346.0
2009-05-05 16:21:00,1.76961,1.77006,1.76961,1.76993,14692724.0
2009-05-05 16:22:00,1.76999,1.76999,1.76953,1.76987,13257382.0
2009-05-05 16:23:00,1.77004,1.77055,1.77004,1.77033,3655803.0
2009-05-05 16:24:00,1.77012,1.77012,1.76975,1.76975,2737549.0
2009-05-05 16:25:00,1.76982,1.77015,1.76978,1.77015,6171380.0
2009-05-05 16:26:00,1.7702,1.77059,1.7701,1.7701,1931433.0
2009-05-05 16:27:00,1.77015,1.77027,1.76971,1.76971,13647858.0
2009-05-05 16:28:00,1.76967,1.76967,1.76918,1.76933,4105132.0
2009-05-05 16:29:00,1.76927,1.76927,1.76904,1.76904,5001095.0
2009-05-05 16:30:00,1.76893,1.76895,1.76883,1.76883,2673347.0
2009-05-05 16:31:00,1.7688,1.7688,1.76852,1.76859,1053181.0
2009-05-05 16:32:00,1.76853,1.76853,1.76792,1.7682,32677950.0
2009-05-05 16:33:00,1.76836,1.76873,1.76836,1.76853,27557496.0
2009-05-05 16:34:00,1.76855,1.76866,1.76829,1.76855,7461769.0
2009-05-05 16:35:00,1.76863,1.76898,1.76863,1.76896,190467720.0
2009-05-05 16:36:00,1.76908,1.76936,1.76888,1.76888,4860963.0
2009-05-05 16:37:00,1.76869,1.76869,1.76844,1.76844,13779681.0
2009-05-05 16:38:00,1.76835,1.76844,1.76819,1.76819,17683957.0
2009-05-05 16:39:00,1.76819,1.76825,1.76818,1.76824,25717569.0
2009-05-05 16:40:00,1.76805,1.76805,1.76764,1.76764,13440331.0
2009-05-05 16:41:00,1.76753,1.76768,1.76747,1.76768,5460270.0
2009-05-05 16:42:00,1.76778,1.76823,1.76778,1.76823,2542983.0
2009-05-05 16:43:00,1.76825,1.76837,1.76823,1.76837,14839936.0
2009-05-05 16:44:00,1.76838,1.76943,1.76838,1.76896,124158454.0
2009-05-05 16:45:00,1.76904,1.76931,1.76904,1.76931,4665962.0
2009-05-05 16:46:00,1.76929,1.76952,1.76929,1.76952,17051550.0
2009-05-05 16:47:00,1.76951,1.76974,1.76947,1.76974,37447150.0
2009-05-05 16:48:00,1.76973,1.76998,1.76973,1.76998,14379513.0
2009-05-05 16:49:00,1.77001,1.77022,1.77001,1.77022,3530164.0
2009-05-05 16:50:00,1.77022,1.77058,1.77022,1.77047,5118531.0
2009-05-05 16:51:00,1.77057,1.77082,1.77057,1.77082,11522243.0
2009-05-05 16:52:00,1.7708,1.77107,1.7708,1.77099,7452696.0
2009-05-05 16:53:00,1.77108,1.77124,1.77088,1.77088,2758456.0
2009-05-05 16:54:00,1.77101,1.77141,1.771,1.77141,5238112.0
2009-05-05 16:55:00,1.77157,1.77187,1.77152,1.77187,1658153.0
2009-05-05 16:56:00,1.77189,1.77189,1.77137,1.77142,31975146.0
2009-05-05 16:57:00,1.77152,1.77201,1.77152,1.77201,3845112.0
2009-05-05 16:58:00,1.772,1.77231,1.77189,1.77231,105236740.0
2009-05-05 16:59:00,1.77231,1.77252,1.77231,1.77252,11165947.0
2009-05-05 17:00:00,1.77253,1.77273,1.77253,1.77273,3632385.0
2009-05-05 17:01:00,1.77281,1.77304,1.77273,1.77304,19185679.0
2009-05-05 17:02:00,1.77311,1.77319,1.77294,1.7731,2661715.0
2009-05-05 17:03:00,1.77311,1.77331,1.77311,1.77312,30080553.0
2009-05-05 17:04:00,1.77303,1.77319,1.77303,1.77319,1927121.0
2009-05-05 17:05:00,1.77312,1.77384,1.77312,1.77384,7366818.0
2009-05-05 17:06:00,1.77382,1.77406,1.77362,1.77362,11385843.0
2009-05-05 17:07:00,1.77369,1.77386,1.77361,1.77386,5852534.0
2009-05-05 17:08:00,1.77403,1.77438,1.77403,1.77435,1769026.0
2009-05-05 17:09:00,1.77434,1.77434,1.77417,1.77419,3730060.0
2009-05-05 17:10:00,1.77426,1.77439,1.774,1.77439,3775934.0
2009-05-05 17:11:00,1.77444,1.77444,1.77425,1.77435,4334645.0
2009-05-05 17:12:00,1.77436,1.7744,1.77425,1.77431,12420574.0
2009-05-05 17:13:00,1.77437,1.77464,1.77437,1.7746,21292300.0
2009-05-05 17:14:00,1.77453,1.77455,1.77439,1.77455,5256223.0
2009-05-05 17:15:00,1.77467,1.77515,1.77467,1.77515,3327038.0
2009-05-05 17:16:00,1.77514,1.77581,1.77514,1.77573,117128357.0
2009-05-05 17:17:00,1.77576,1.77612,1.77576,1.77602,3965020.0
2009-05-05 17:18:00,1.77605,1.77612,1.77601,1.77601,8389877.0
2009-05-05 17:19:00,1.77449,1.77611,1.77449,1.77578,3617021.0
2009-05-05 17:20:00,1.7759,1.7759,1.77565,1.77565,5369191.0
2009-05-05 17:21:00,1.77566,1.77587,1.7755,1.77587,2075107.0
2009-05-05 17:22:00,1.776,1.77614,1.77568,1.77586,2955430.0
2009-05-05 17:23:00,1.77588,1.77602,1.7757,1.7757,1878665.0
2009-05-05 17:24:00,1.77572,1.77572,1.77538,1.77538,5395250.0
2009-05-05 17:25:00,1.77522,1.77525,1.77498,1.77498,9352638.0
2009-05-05 17:26:00,1.77486,1.77508,1.77458,1.77508,28123767.0
2009-05-05 17:27:00,1.77515,1.77536,1.77515,1.77515,3027688.0
2009-05-05 17:28:00,1.77516,1.7752,1.77501,1.77501,7535880.0
2009-05-05 17:29:00,1.77499,1.77499,1.77399,1.77399,23738064.0
2009-05-05 17:30:00,1.77404,1.7742,1.77401,1.7742,8186862.0
2009-05-05 17:31:00,1.77409,1.77429,1.77382,1.77429,6752404.0
2009-05-05 17:32:00,1.77436,1.77436,1.77389,1.77389,16161367.0
2009-05-05 17:33:00,1.77383,1.77395,1.77369,1.77378,6628102.0
2009-05-05 17:34:00,1.77368,1.77373,1.77348,1.77349,8755858.0
2009-05-05 17:35:00,1.77362,1.77419,1.77362,1.77419,6170107.0
2009-05-05 17:36:00,1.77428,1.7744,1.77418,1.77436,11724958.0
2009-05-05 17:37:00,1.77425,1.77443,1.77367,1.77367,5523197.0
2009-05-05 17:38:00,1.77402,1.77404,1.77372,1.77372,1432802.0
2009-05-05 17:39:00,1.77369,1.77371,1.77348,1.7737,5359662.0
2009-05-05 17:40:00,1.77367,1.77367,1.77333,1.77346,6521402.0
2009-05-05 17:41:00,1.77354,1.77354,1.77333,1.77339,10819502.0
2009-05-05 17:42:00,1.77334,1.77362,1.77332,1.77362,11243258.0
2009-05-05 17:43:00,1.77354,1.77399,1.77354,1.77396,22881093.0
2009-05-05 17:44:00,1.774,1.7746,1.774,1.7745,10821954.0
2009-05-05 17:45:00,1.77461,1.77505,1.77457,1.77505,23051457.0
2009-05-05 17:46:00,1.77503,1.77525,1.77503,1.77515,12176248.0
2009-05-05 17:47:00,1.77515,1.77515,1.77497,1.77498,3596314.0
2009-05-05 17:48:00,1.77484,1.77484,1.77448,1.77448,9125602.0
2009-05-05 17:49:00,1.77445,1.77445,1.77421,1.77422,7046890.0
2009-05-05 17:50:00,1.77403,1.77434,1.77403,1.77415,19180168.0
2009-05-05 17:51:00,1.77412,1.77442,1.77412,1.77442,18090311.0
2009-05-05 17:52:00,1.77446,1.77463,1.77446,1.77459,1328331.0
2009-05-05 17:53:00,1.77462,1.77498,1.7745,1.77498,1278987.0
2009-05-05 17:54:00,1.77505,1.77533,1.77505,1.7753,8143357.0
2009-05-05 17:55:00,1.77515,1.77515,1.77465,1.77465,145279715.0
2009-05-05 17:56:00,1.7745,1.7745,1.77431,1.77434,8240589.0
2009-05-05 17:57:00,1.77453,1.77489,1.77445,1.77489,9628333.0
2009-05-05 17:58:00,1.77482,1.77488,1.77475,1.77476,3885412.0
2009-05-05 17:59:00,1.77475,1.77478,1.77461,1.77464,4191332.0
2009-05-05 18:00:00,1.77458,1.77486,1.77458,1.77486,32281389.0
2009-05-05 18:01:00,1.77508,1.77518,1.77504,1.77504,2188429.0
2009-05-05 18:02:00,1.77503,1.77508,1.7746,1.77481,13341176.0
2009-05-05 18:03:00,1.77493,1.77507,1.77491,1.775,4439201.0
2009-05-05 18:04:00,1.77493,1.77494,1.77473,1.77473,7578406.0
2009-05-05 18:05:00,1.77468,1.77481,1.77466,1.77481,16290504.0
2009-05-05 18:06:00,1.7748,1.77495,1.77475,1.77495,3246213.0
2009-05-05 18:07:00,1.77508,1.77575,1.77508,1.77575,17665295.0
2009-05-05 18:08:00,1.77576,1.77576,1.77517,1.77517,11237587.0
2009-05-05 18:09:00,1.7751,1.7751,1.77494,1.77494,1307653.0
2009-05-05 18:10:00,1.77476,1.77518,1.77458,1.77518,13046477.0
2009-05-05 18:11:00,1.77518,1.77541,1.77518,1.77537,2937288.0
2009-05-05 18:12:00,1.77543,1.77618,1.77543,1.77618,28183128.0
2009-05-05 18:13:00,1.77638,1.7765,1.77618,1.7765,13654091.0
2009-05-05 18:14:00,1.77659,1.77659,1.7761,1.77629,2913607.0
2009-05-05 18:15:00,1.77641,1.77657,1.7762,1.7762,4172688.0
2009-05-05 18:16:00,1.77632,1.77632,1.77585,1.77599,9233527.0
2009-05-05 18:17:00,1.77596,1.77596,1.77532,1.77566,8292097.0
2009-05-05 18:18:00,1.7756,1.77561,1.77544,1.77544,5188130.0
2009-05-05 18:19:00,1.7754,1.7754,1.77507,1.77522,34547016.0
2009-05-05 18:20:00,1.77532,1.77532,1.7749,1.7749,20130339.0
2009-05-05 18:21:00,1.77491,1.77494,1.77482,1.77484,12349788.0
2009-05-05 18:22:00,1.77494,1.77556,1.77477,1.77556,1190181.0
2009-05-05 18:23:00,1.77577,1.77609,1.77563,1.77609,6518318.0
2009-05-05 18:24:00,1.77613,1.77645,1.77485,1.77645,2227587.0
2009-05-05 18:25:00,1.7765,1.77663,1.77638,1.77663,6164585.0
2009-05-05 18:26:00,1.77659,1.77659,1.77649,1.77651,7580624.0
2009-05-05 18:27:00,1.77654,1.77654,1.776,1.77619,43637349.0
2009-05-05 18:28:00,1.77614,1.77618,1.77605,1.77605,7065501.0
2009-05-05 18:29:00,1.77587,1.77592,1.77446,1.77561,39978486.0
2009-05-05 18:30:00,1.77566,1.77572,1.77555,1.77555,5301002.0
2009-05-05 18:31:00,1.7758,1.77612,1.7758,1.77595,14568261.0
2009-05-05 18:32:00,1.77593,1.77597,1.77583,1.77583,4581592.0
2009-05-05 18:33:00,1.77562,1.77563,1.77551,1.77558,11260453.0
2009-05-05 18:34:00,1.77553,1.77554,1.77542,1.77542,13220542.0
2009-05-05 18:35:00,1.77539,1.77565,1.77539,1.77565,35437260.0
2009-05-05 18:36:00,1.77578,1.77602,1.77578,1.77599,6844677.0
2009-05-05 18:37:00,1.77605,1.77655,1.77605,1.77655,16853562.0
2009-05-05 18:38:00,1.77667,1.77678,1.77643,1.77643,1905104.0
2009-05-05 18:39:00,1.77639,1.77664,1.77639,1.7765,3206655.0
2009-05-05 18:40:00,1.77669,1.77686,1.77665,1.77665,3989089.0
2009-05-05 18:41:00,1.77656,1.77656,1.77638,1.77653,2845179.0
2009-05-05 18:42:00,1.77658,1.77674,1.77658,1.77666,3447021.0
2009-05-05 18:43:00,1.77675,1.77696,1.77675,1.77696,34640352.0
2009-05-05 18:44:00,1.77699,1.77714,1.77693,1.77714,2933484.0
2009-05-05 18:45:00,1.77725,1.77732,1.77715,1.77732,11757305.0
2009-05-05 18:46:00,1.77754,1.77763,1.77734,1.77734,3902102.0
2009-05-05 18:47:00,1.77732,1.77732,1.77718,1.77727,10589744.0
2009-05-05 18:48:00,1.77725,1.77749,1.77721,1.77749,5399162.0
2009-05-05 18:49:00,1.77752,1.77786,1.77752,1.77786,12130822.0
2009-05-05 18:50:00,1.77787,1.77787,1.77764,1.77764,28769544.0
2009-05-05 18:51:00,1.77755,1.77758,1.7774,1.7775,53928126.0
2009-05-05 18:52:00,1.77759,1.77759,1.77742,1.77746,4963301.0
2009-05-05 18:53:00,1.77754,1.77754,1.7773,1.7773,13437701.0
2009-05-05 18:54:00,1.7772,1.77723,1.77705,1.77705,6964210.0
2009-05-05 18:55:00,1.77705,1.77732,1.77705,1.77732,6181123.0
2009-05-05 18:56:00,1.77733,1.77754,1.77728,1.77754,2874649.0
2009-05-05 18:57:00,1.77751,1.77751,1.77725,1.77734,7908326.0
2009-05-05 18:58:00,1.77723,1.77728,1.77711,1.77728,8233613.0
2009-05-05 18:59:00,1.77728,1.77786,1.77728,1.77786,19161683.0
2009-05-05 19:00:00,1.77786,1.77789,1.77748,1.77748,7359960.0
2009-05-05 19:01:00,1.77742,1.77742,1.77696,1.77696,3149837.0
2009-05-05 19:02:00,1.77684,1.77701,1.77668,1.77701,3958043.0
2009-05-05 19:03:00,1.77691,1.77691,1.77675,1.7768,9964035.0
2009-05-05 19:04:00,1.77689,1.77689,1.77653,1.77653,1136588.0
2009-05-05 19:05:00,1.77657,1.7768,1.77657,1.77669,2511197.0
2009-05-05 19:06:00,1.7768,1.77715,1.77666,1.77686,3804070.0
2009-05-05 19:07:00,1.77694,1.77706,1.77648,1.77648,31131031.0
2009-05-05 19:08:00,1.77632,1.77644,1.77609,1.77609,2692514.0
2009-05-05 19:09:00,1.77601,1.77608,1.7759,1.77608,31838840.0
2009-05-05 19:10:00,1.77605,1.77605,1.77575,1.77581,7577479.0
2009-05-05 19:11:00,1.77575,1.77575,1.77531,1.7755,8979943.0
2009-05-05 19:12:00,1.77546,1.77548,1.77538,1.77548,52457893.0
2009-05-05 19:13:00,1.7754,1.7754,1.77498,1.77498,1666071.0
2009-05-05 19:14:00,1.77506,1.77541,1.77506,1.77534,3915758.0
2009-05-05 19:15:00,1.7752,1.7752,1.77478,1.77478,10081317.0
2009-05-05 19:16:00,1.77474,1.77474,1.77447,1.77448,5235323.0
2009-05-05 19:17:00,1.77442,1.77442,1.77398,1.77398,18528926.0
2009-05-05 19:18:00,1.77389,1.77389,1.7736,1.77366,8110044.0
2009-05-05 19:19:00,1.77378,1.77406,1.77351,1.77351,7858384.0
2009-05-05 19:20:00,1.77347,1.77362,1.77347,1.77362,2319352.0
2009-05-05 19:21:00,1.77364,1.77366,1.7734,1.77342,3865680.0
2009-05-05 19:22:00,1.77313,1.77315,1.77286,1.77306,4120347.0
2009-05-05 19:23:00,1.77291,1.77291,1.77267,1.77267,2367480.0
2009-05-05 19:24:00,1.77246,1.77277,1.77246,1.77271,6548807.0
2009-05-05 19:25:00,1.77279,1.77326,1.77279,1.77326,42285180.0
2009-05-05 19:26:00,1.77336,1.77346,1.77331,1.77346,6587883.0
2009-05-05 19:27:00,1.77359,1.77389,1.77359,1.77389,5120848.0
2009-05-05 19:28:00,1.77388,1.77388,1.77358,1.77358,8505845.0
2009-05-05 19:29:00,1.77349,1.77349,1.77322,1.77322,4655199.0
2009-05-05 19:30:00,1.77318,1.77318,1.77291,1.77298,6445518.0
2009-05-05 19:31:00,1.77295,1.77295,1.77271,1.77276,6537824.0
2009-05-05 19:32:00,1.77276,1.77276,1.77246,1.77246,17487921.0
2009-05-05 19:33:00,1.77244,1.77244,1.77225,1.77225,9955121.0
2009-05-05 19:34:00,1.77216,1.77219,1.77202,1.77204,6753134.0
2009-05-05 19:35:00,1.77199,1.77199,1.77169,1.77169,2856359.0
2009-05-05 19:36:00,1.77165,1.77165,1.77143,1.77145,3862954.0
2009-05-05 19:37:00,1.77148,1.77148,1.7712,1.77124,1142180.0
2009-05-05 19:38:00,1.77117,1.77161,1.77117,1.77161,6772152.0
2009-05-05 19:39:00,1.77171,1.77196,1.77171,1.77189,12979836.0
2009-05-05 19:40:00,1.77177,1.77183,1.77163,1.77163,4624109.0
2009-05-05 19:41:00,1.77159,1.77172,1.77158,1.77172,4914375.0
2009-05-05 19:42:00,1.77177,1.77181,1.77161,1.77161,7147897.0
2009-05-05 19:43:00,1.77144,1.77158,1.7712,1.7712,2309431.0
2009-05-05 19:44:00,1.77119,1.77119,1.77103,1.77118,8002691.0
2009-05-05 19:45:00,1.77126,1.7716,1.77126,1.7716,11805744.0
2009-05-05 19:46:00,1.77158,1.77178,1.77158,1.77178,3586056.0
2009-05-05 19:47:00,1.77188,1.77227,1.77167,1.77167,7494035.0
2009-05-05 19:48:00,1.77161,1.77173,1.77157,1.77157,3730786.0
2009-05-05 19:49:00,1.77158,1.77162,1.77124,1.77124,23233584.0
2009-05-05 19:50:00,1.77114,1.77114,1.77093,1.77093,12535488.0
2009-05-05 19:51:00,1.77098,1.77121,1.77098,1.77121,15446840.0
2009-05-05 19:52:00,1.77125,1.77125,1.77108,1.77121,9264521.0
2009-05-05 19:53:00,1.77118,1.77118,1.77103,1.77105,5044159.0
2009-05-05 19:54:00,1.77111,1.77129,1.77102,1.77102,8118885.0
2009-05-05 19:55:00,1.77115,1.7716,1.77113,1.7716,4899033.0
2009-05-05 19:56:00,1.7718,1.77201,1.7718,1.77197,2926228.0
2009-05-05 19:57:00,1.77184,1.77184,1.77136,1.77156,5615806.0
2009-05-05 19:58:00,1.77152,1.77152,1.77124,1.77124,25404030.0
2009-05-05 19:59:00,1.77127,1.7715,1.77118,1.7715,13426624.0
2009-05-05 20:00:00,1.77163,1.77198,1.77163,1.77198,8287416.0
2009-05-05 20:01:00,1.77206,1.77239,1.77206,1.77212,6120565.0
2009-05-05 20:02:00,1.77203,1.77213,1.77202,1.77211,26077044.0
2009-05-05 20:03:00,1.77215,1.7727,1.77215,1.7727,5693201.0
2009-05-05 20:04:00,1.77284,1.77284,1.77268,1.77268,29750451.0
2009-05-05 20:05:00,1.77274,1.77284,1.77274,1.77276,5071731.0
2009-05-05 20:06:00,1.77287,1.77287,1.77135,1.77274,732545.0
2009-05-05 20:07:00,1.77276,1.77291,1.77276,1.77291,4221483.0
2009-05-05 20:08:00,1.77287,1.77293,1.77268,1.77293,4352890.0
2009-05-05 20:09:00,1.77303,1.77339,1.77303,1.77339,13166084.0
2009-05-05 20:10:00,1.77338,1.7734,1.77307,1.77307,4735602.0
2009-05-05 20:11:00,1.77296,1.77296,1.77256,1.77256,10523191.0
2009-05-05 20:12:00,1.77253,1.77253,1.77227,1.77227,8356232.0
2009-05-05 20:13:00,1.77243,1.77257,1.77239,1.77239,35198053.0
2009-05-05 20:14:00,1.77236,1.77238,1.77186,1.77238,5278821.0
2009-05-05 20:15:00,1.77258,1.77278,1.77258,1.77278,4914527.0
2009-05-05 20:16:00,1.77281,1.77305,1.77277,1.77277,1051664.0
2009-05-05 20:17:00,1.77276,1.77276,1.77259,1.77276,2445215.0
2009-05-05 20:18:00,1.7729,1.77335,1.7729,1.77335,1444326.0
2009-05-05 20:19:00,1.77346,1.7737,1.77346,1.77363,1702233.0
2009-05-05 20:20:00,1.77351,1.77359,1.77341,1.77341,9598555.0
2009-05-05 20:21:00,1.7734,1.77347,1.77304,1.7734,6089954.0
2009-05-05 20:22:00,1.77196,1.77351,1.77196,1.77351,3498604.0
2009-05-05 20:23:00,1.77361,1.77381,1.77359,1.77376,13878133.0
2009-05-05 20:24:00,1.77381,1.77381,1.77347,1.77372,11408831.0
2009-05-05 20:25:00,1.77375,1.77407,1.77374,1.77385,6378012.0
2009-05-05 20:26:00,1.77373,1.77373,1.7733,1.77339,6923979.0
2009-05-05 20:27:00,1.77336,1.77336,1.77315,1.77315,1043829.0
2009-05-05 20:28:00,1.77315,1.77315,1.77279,1.77279,7435433.0
2009-05-05 20:29:00,1.77294,1.77294,1.77261,1.77265,3277558.0
2009-05-05 20:30:00,1.77255,1.77255,1.77234,1.77244,18682108.0
2009-05-05 20:31:00,1.77235,1.77235,1.7721,1.77215,12036507.0
2009-05-05 20:32:00,1.77217,1.77245,1.77212,1.77212,8668494.0
2009-05-05 20:33:00,1.77213,1.7725,1.77213,1.77248,6239539.0
2009-05-05 20:34:00,1.77237,1.77249,1.77204,1.77229,5304723.0
2009-05-05 20:35:00,1.7722,1.77245,1.77203,1.77245,5523376.0
2009-05-05 20:36:00,1.77242,1.77242,1.77217,1.77217,2322931.0
2009-05-05 20:37:00,1.77201,1.77217,1.77151,1.77217,18910005.0
2009-05-05 20:38:00,1.77216,1.77221,1.77205,1.77219,15509656.0
2009-05-05 20:39:00,1.7722,1.77262,1.7722,1.77262,2751551.0
2009-05-05 20:40:00,1.7727,1.7727,1.77235,1.77247,24705823.0
2009-05-05 20:41:00,1.77278,1.77299,1.77278,1.77288,3888563.0
2009-05-05 20:42:00,1.7729,1.77364,1.7729,1.77364,18128925.0
2009-05-05 20:43:00,1.77389,1.77399,1.77339,1.77339,5096220.0
2009-05-05 20:44:00,1.77335,1.77335,1.7731,1.7731,9116938.0
2009-05-05 20:45:00,1.77293,1.77293,1.77248,1.77281,921418.0
2009-05-05 20:46:00,1.77296,1.77304,1.77263,1.77263,5656450.0
2009-05-05 20:47:00,1.77261,1.77261,1.77235,1.77241,1326001.0
2009-05-05 20:48:00,1.77244,1.7726,1.77235,1.77251,2643122.0
2009-05-05 20:49:00,1.77253,1.77255,1.77245,1.77254,15510797.0
2009-05-05 20:50:00,1.7724,1.7724,1.77214,1.77214,4532726.0
2009-05-05 20:51:00,1.77219,1.77249,1.77219,1.77249,8428925.0
2009-05-05 20:52:00,1.77258,1.77258,1.77237,1.77257,7435758.0
2009-05-05 20:53:00,1.77248,1.77271,1.77248,1.77266,6905244.0
2009-05-05 20:54:00,1.77268,1.77268,1.77229,1.77232,12341358.0
2009-05-05 20:55:00,1.77228,1.77252,1.77226,1.77252,13664046.0
2009-05-05 20:56:00,1.77248,1.77248,1.77226,1.77226,7407904.0
2009-05-05 20:57:00,1.7724,1.7724,1.77197,1.77197,2646981.0
2009-05-05 20:58:00,1.7718,1.7718,1.77156,1.77156,19279075.0
2009-05-05 20:59:00,1.77153,1.77154,1.77136,1.77136,10492054.0
2009-05-05 21:00:00,1.7713,1.7714,1.77121,1.7714,6631353.0
2009-05-05 21:01:00,1.77142,1.77143,1.77109,1.77109,6107627.0
2009-05-05 21:02:00,1.77111,1.77135,1.77099,1.77135,3281089.0
2009-05-05 21:03:00,1.77138,1.77159,1.77138,1.77159,14416799.0
2009-05-05 21:04:00,1.77164,1.77192,1.77164,1.7718,19088240.0
2009-05-05 21:05:00,1.77181,1.77198,1.77177,1.77177,5797088.0
2009-05-05 21:06:00,1.77194,1.772,1.77194,1.77194,3644306.0
2009-05-05 21:07:00,1.77183,1.77183,1.77154,1.77154,32599024.0
2009-05-05 21:08:00,1.77157,1.77166,1.77144,1.77156,10044650.0
2009-05-05 21:09:00,1.77151,1.77162,1.77141,1.77162,5508767.0
2009-05-05 21:10:00,1.77153,1.77157,1.77121,1.77121,8129854.0
2009-05-05 21:11:00,1.77104,1.77104,1.77072,1.7709,10420551.0
2009-05-05 21:12:00,1.77092,1.77106,1.77092,1.771,10613731.0
2009-05-05 21:13:00,1.77109,1.77145,1.77107,1.77107,12620968.0
2009-05-05 21:14:00,1.771,1.77116,1.771,1.77116,54786053.0
2009-05-05 21:15:00,1.77116,1.77116,1.77098,1.77105,2416340.0
2009-05-05 21:16:00,1.77103,1.77107,1.77092,1.77098,13237228.0
2009-05-05 21:17:00,1.77111,1.77116,1.77102,1.77103,11781742.0
2009-05-05 21:18:00,1.77104,1.77119,1.77071,1.77119,13985908.0
2009-05-05 21:19:00,1.77142,1.77175,1.77142,1.77175,9312219.0
2009-05-05 21:20:00,1.77184,1.77237,1.77184,1.77237,20594896.0
2009-05-05 21:21:00,1.77222,1.77223,1.772,1.772,10121715.0
2009-05-05 21:22:00,1.77186,1.77202,1.77182,1.77202,16683631.0
2009-05-05 21:23:00,1.772,1.77219,1.77191,1.77219,4509513.0
2009-05-05 21:24:00,1.77213,1.77229,1.7719,1.7722,3849494.0
2009-05-05 21:25:00,1.77206,1.77206,1.77167,1.77186,6386731.0
2009-05-05 21:26:00,1.77196,1.77226,1.77196,1.77226,22603983.0
2009-05-05 21:27:00,1.77215,1.77223,1.77198,1.77198,2291357.0
2009-05-05 21:28:00,1.77198,1.77198,1.77158,1.77191,6353869.0
2009-05-05 21:29:00,1.77203,1.7723,1.77203,1.7723,6373216.0
2009-05-05 21:30:00,1.77246,1.77296,1.77246,1.77296,11415928.0
2009-05-05 21:31:00,1.77277,1.77277,1.7724,1.7724,24826765.0
2009-05-05 21:32:00,1.77242,1.77242,1.77201,1.77201,3031509.0
2009-05-05 21:33:00,1.7719,1.77219,1.77185,1.77185,2580458.0
2009-05-05 21:34:00,1.77192,1.77192,1.77177,1.77188,9931366.0
2009-05-05 21:35:00,1.77209,1.77239,1.77205,1.77234,8532422.0
2009-05-05 21:36:00,1.77241,1.77245,1.77232,1.77232,17479210.0
2009-05-05 21:37:00,1.77235,1.77244,1.77233,1.77233,11984630.0
2009-05-05 21:38:00,1.77245,1.77259,1.77228,1.77242,9244601.0
2009-05-05 21:39:00,1.7724,1.77254,1.7724,1.77242,8174918.0
2009-05-05 21:40:00,1.7724,1.77258,1.7724,1.77258,11283456.0
2009-05-05 21:41:00,1.77262,1.77262,1.77217,1.77217,8340121.0
2009-05-05 21:42:00,1.77212,1.77219,1.77192,1.77192,19597513.0
2009-05-05 21:43:00,1.77196,1.77217,1.77196,1.77217,3666183.0
2009-05-05 21:44:00,1.7722,1.77235,1.7722,1.77223,2398320.0
2009-05-05 21:45:00,1.77217,1.7724,1.77217,1.77231,4318102.0
2009-05-05 21:46:00,1.77227,1.77274,1.77227,1.77274,5498565.0
2009-05-05 21:47:00,1.77265,1.77295,1.77265,1.77288,8848908.0
2009-05-05 21:48:00,1.77301,1.77316,1.773,1.7731,19007033.0
2009-05-05 21:49:00,1.77316,1.77319,1.77295,1.77301,5546549.0
2009-05-05 21:50:00,1.77303,1.7731,1.77281,1.77281,3175688.0
2009-05-05 21:51:00,1.77295,1.77295,1.77282,1.77292,3051026.0
2009-05-05 21:52:00,1.7729,1.77293,1.77279,1.77279,16563757.0
2009-05-05 21:53:00,1.77274,1.773,1.77263,1.77296,8060240.0
2009-05-05 21:54:00,1.77303,1.77316,1.77286,1.77286,3230190.0
2009-05-05 21:55:00,1.77282,1.77302,1.77278,1.77279,10966253.0
2009-05-05 21:56:00,1.77271,1.77271,1.77245,1.77256,3325256.0
2009-05-05 21:57:00,1.7719,1.77245,1.7719,1.77232,17381784.0
2009-05-05 21:58:00,1.7723,1.77255,1.7723,1.77255,9288702.0
2009-05-05 21:59:00,1.77245,1.77267,1.77245,1.77251,11434888.0
2009-05-05 22:00:00,1.77252,1.77255,1.77241,1.77246,8224244.0
2009-05-05 22:01:00,1.77241,1.77241,1.77164,1.772,6531691.0
2009-05-05 22:02:00,1.7721,1.77226,1.7721,1.77221,4709953.0
2009-05-05 22:03:00,1.77233,1.77233,1.77221,1.77222,12929661.0
2009-05-05 22:04:00,1.77226,1.7724,1.77226,1.77234,4326282.0
2009-05-05 22:05:00,1.7724,1.77247,1.77236,1.77236,2976022.0
2009-05-05 22:06:00,1.77239,1.77251,1.77212,1.77224,3401965.0
2009-05-05 22:07:00,1.77224,1.77235,1.77224,1.7723,5406211.0
2009-05-05 22:08:00,1.77213,1.77213,1.77166,1.77166,17889809.0
2009-05-05 22:09:00,1.77161,1.77161,1.77146,1.77146,4610022.0
2009-05-05 22:10:00,1.77146,1.77154,1.77131,1.77136,9567398.0
2009-05-05 22:11:00,1.77151,1.77168,1.77151,1.77168,4011433.0
2009-05-05 22:12:00,1.77171,1.77173,1.7715,1.77173,5257113.0
2009-05-05 22:13:00,1.77175,1.77175,1.77158,1.77158,4448197.0
2009-05-05 22:14:00,1.77154,1.77166,1.77142,1.77166,1526257.0
2009-05-05 22:15:00,1.77158,1.77165,1.77151,1.77151,3398673.0
2009-05-05 22:16:00,1.77146,1.77146,1.77066,1.7712,32496608.0
2009-05-05 22:17:00,1.77114,1.77135,1.77109,1.77126,4043769.0
2009-05-05 22:18:00,1.77135,1.77165,1.77135,1.77156,5348041.0
2009-05-05 22:19:00,1.77096,1.77146,1.77087,1.7712,9898396.0
2009-05-05 22:20:00,1.77158,1.77158,1.77002,1.77121,1675153.0
2009-05-05 22:21:00,1.77106,1.77123,1.77092,1.77101,6810774.0
2009-05-05 22:22:00,1.77105,1.77124,1.77082,1.77082,38260998.0
2009-05-05 22:23:00,1.77131,1.77139,1.77129,1.77133,6280340.0
2009-05-05 22:24:00,1.77142,1.77142,1.77117,1.77117,25462521.0
2009-05-05 22:25:00,1.77099,1.77099,1.77085,1.77095,2907978.0
2009-05-05 22:26:00,1.77096,1.77111,1.77096,1.77111,9675771.0
2009-05-05 22:27:00,1.771,1.77134,1.771,1.77134,33406552.0
2009-05-05 22:28:00,1.77131,1.77177,1.77131,1.77177,4292143.0
2009-05-05 22:29:00,1.77188,1.77214,1.77179,1.77214,13400848.0
2009-05-05 22:30:00,1.77213,1.77213,1.77175,1.77175,4011602.0
2009-05-05 22:31:00,1.77189,1.77214,1.77164,1.77214,2586263.0
2009-05-05 22:32:00,1.77216,1.77227,1.77213,1.77213,7136245.0
2009-05-05 22:33:00,1.77214,1.77219,1.7721,1.7721,4527264.0
2009-05-05 22:34:00,1.77241,1.77276,1.77217,1.77276,7672911.0
2009-05-05 22:35:00,1.77268,1.77271,1.77257,1.7726,9366434.0
2009-05-05 22:36:00,1.77268,1.77291,1.77268,1.77282,3307806.0
2009-05-05 22:37:00,1.77293,1.77317,1.77286,1.77317,6023183.0
2009-05-05 22:38:00,1.77305,1.77305,1.77287,1.77287,13439138.0
2009-05-05 22:39:00,1.77239,1.77285,1.77239,1.77285,3516881.0
2009-05-05 22:40:00,1.77286,1.77286,1.77262,1.7727,2926375.0
2009-05-05 22:41:00,1.77273,1.77273,1.77207,1.77258,9955224.0
2009-05-05 22:42:00,1.77282,1.77282,1.77253,1.77253,4345270.0
2009-05-05 22:43:00,1.77246,1.77246,1.7721,1.77218,8203165.0
2009-05-05 22:44:00,1.77237,1.77242,1.77233,1.77242,12741667.0
2009-05-05 22:45:00,1.77252,1.77273,1.77251,1.77273,2968147.0
2009-05-05 22:46:00,1.77276,1.7728,1.77268,1.77277,2296705.0
2009-05-05 22:47:00,1.77286,1.77294,1.77281,1.77286,15599712.0
2009-05-05 22:48:00,1.77283,1.77283,1.77253,1.77275,1876077.0
2009-05-05 22:49:00,1.77271,1.77271,1.77225,1.77225,9020699.0
2009-05-05 22:50:00,1.77222,1.77222,1.77194,1.77194,6250782.0
2009-05-05 22:51:00,1.77203,1.77203,1.77168,1.77168,15516558.0
2009-05-05 22:52:00,1.77162,1.77184,1.77136,1.77136,4340089.0
2009-05-05 22:53:00,1.7714,1.77147,1.77111,1.77147,5661812.0
2009-05-05 22:54:00,1.77156,1.77162,1.77127,1.77162,29820555.0
2009-05-05 22:55:00,1.77159,1.77245,1.77159,1.77245,15565449.0
2009-05-05 22:56:00,1.77232,1.77263,1.77232,1.77263,28998106.0
2009-05-05 22:57:00,1.77261,1.77261,1.77208,1.77239,11933316.0
2009-05-05 22:58:00,1.77228,1.77233,1.77219,1.7723,1933421.0
2009-05-05 22:59:00,1.77226,1.77235,1.77226,1.77232,9088428.0
2009-05-05 23:00:00,1.77226,1.77226,1.77197,1.77203,8822732.0
2009-05-05 23:01:00,1.77201,1.77201,1.77174,1.77176,8669805.0
2009-05-05 23:02:00,1.77172,1.77204,1.77172,1.77186,14955977.0
2009-05-05 23:03:00,1.77212,1.77246,1.77212,1.77234,6192564.0
2009-05-05 23:04:00,1.77233,1.77235,1.77217,1.77217,8290981.0
2009-05-05 23:05:00,1.77198,1.77198,1.77161,1.77173,20712440.0
2009-05-05 23:06:00,1.77171,1.77176,1.7714,1.7714,9308403.0
2009-05-05 23:07:00,1.77124,1.77124,1.77091,1.77099,1298736.0
2009-05-05 23:08:00,1.77106,1.77122,1.77096,1.77122,15657767.0
2009-05-05 23:09:00,1.77126,1.7714,1.77109,1.77109,21698749.0
2009-05-05 23:10:00,1.77108,1.77155,1.77094,1.77155,10103304.0
2009-05-05 23:11:00,1.77151,1.77162,1.77148,1.77148,6327289.0
2009-05-05 23:12:00,1.77141,1.77144,1.77101,1.77144,7408376.0
2009-05-05 23:13:00,1.77151,1.77163,1.77151,1.77163,6322954.0
2009-05-05 23:14:00,1.77158,1.77166,1.77151,1.77151,7714767.0
2009-05-05 23:15:00,1.77138,1.77147,1.77134,1.77137,17445028.0
2009-05-05 23:16:00,1.77156,1.77177,1.77155,1.77177,7627357.0
2009-05-05 23:17:00,1.77177,1.77178,1.77134,1.77159,9849579.0
2009-05-05 23:18:00,1.77154,1.77165,1.77146,1.7716,6576148.0
2009-05-05 23:19:00,1.77149,1.77185,1.7714,1.77185,7615312.0
2009-05-05 23:20:00,1.77185,1.77208,1.7718,1.7718,5829415.0
2009-05-05 23:21:00,1.772,1.77206,1.7719,1.7719,4732665.0
2009-05-05 23:22:00,1.77183,1.77186,1.77162,1.77162,9933405.0
2009-05-05 23:23:00,1.7714,1.77159,1.7714,1.77151,5686746.0
2009-05-05 23:24:00,1.77139,1.77151,1.77139,1.77143,506794.0
2009-05-05 23:25:00,1.77137,1.77153,1.77133,1.77153,6955488.0
2009-05-05 23:26:00,1.77151,1.77151,1.77122,1.77125,2894011.0
2009-05-05 23:27:00,1.7713,1.77154,1.7713,1.77137,8671070.0
2009-05-05 23:28:00,1.77131,1.77131,1.7711,1.77114,3787266.0
2009-05-05 23:29:00,1.7712,1.77145,1.7712,1.77145,11974145.0
2009-05-05 23:30:00,1.77144,1.77157,1.77138,1.77142,3817860.0
2009-05-05 23:31:00,1.77138,1.77146,1.77116,1.77132,4756790.0
2009-05-05 23:32:00,1.77133,1.77133,1.77103,1.77113,3097351.0
2009-05-05 23:33:00,1.77104,1.77104,1.77049,1.77102,23088492.0
2009-05-05 23:34:00,1.77101,1.77101,1.7707,1.7707,5484388.0
2009-05-05 23:35:00,1.77066,1.77066,1.77018,1.77048,2692304.0
2009-05-05 23:36:00,1.77063,1.77095,1.77063,1.77095,19865389.0
2009-05-05 23:37:00,1.77095,1.77095,1.77075,1.77095,3928592.0
2009-05-05 23:38:00,1.77094,1.77109,1.77094,1.77109,14885034.0
2009-05-05 23:39:00,1.77095,1.77098,1.77075,1.77075,28965500.0
2009-05-05 23:40:00,1.77074,1.77074,1.77057,1.77059,6496873.0
2009-05-05 23:41:00,1.77056,1.77062,1.77053,1.77057,8071449.0
2009-05-05 23:42:00,1.7705,1.77053,1.7705,1.77052,12975023.0
2009-05-05 23:43:00,1.77026,1.77026,1.77009,1.77015,9194928.0
2009-05-05 23:44:00,1.77015,1.77015,1.76942,1.76942,5770027.0
2009-05-05 23:45:00,1.76998,1.7702,1.76998,1.7702,5247270.0
2009-05-05 23:46:00,1.77031,1.77034,1.77013,1.77029,5688351.0
2009-05-05 23:47:00,1.77037,1.77067,1.77037,1.77067,3592860.0
2009-05-05 23:48:00,1.77055,1.77055,1.77016,1.77052,6041763.0
2009-05-05 23:49:00,1.77043,1.77052,1.77043,1.77047,33017933.0
2009-05-05 23:50:00,1.77053,1.77053,1.7704,1.77045,15154492.0
2009-05-05 23:51:00,1.77057,1.77074,1.77057,1.77074,7360532.0
2009-05-05 23:52:00,1.77082,1.77101,1.77082,1.77101,7349348.0
2009-05-05 23:53:00,1.77095,1.77095,1.7707,1.77074,17560799.0
2009-05-05 23:54:00,1.77068,1.77106,1.77045,1.77106,7833276.0
2009-05-05 23:55:00,1.77098,1.77115,1.77095,1.77105,12093115.0
2009-05-05 23:56:00,1.7712,1.7712,1.77058,1.77061,11311817.0
2009-05-05 23:57:00,1.77066,1.77092,1.77066,1.77092,4929067.0
2009-05-05 23:58:00,1.77077,1.77082,1.77061,1.77082,14775141.0
2009-05-05 23:59:00,1.77079,1.77109,1.77077,1.77109,8852472.0
2009-05-06 00:00:00,1.77133,1.77155,1.77133,1.77155,29417595.0
2009-05-06 00:01:00,1.77149,1.77149,1.7713,1.7713,2537704.0
2009-05-06 00:02:00,1.77139,1.77139,1.7712,1.77128,15927959.0
2009-05-06 00:03:00,1.77136,1.77144,1.77132,1.77144,7840957.0
2009-05-06 00:04:00,1.77149,1.77162,1.77141,1.77161,3344694.0
2009-05-06 00:05:00,1.77161,1.77181,1.77161,1.77181,5577372.0
2009-05-06 00:06:00,1.77186,1.77186,1.77165,1.77167,13526499.0
2009-05-06 00:07:00,1.77171,1.77179,1.77168,1.77179,5361664.0
2009-05-06 00:08:00,1.77211,1.77218,1.77186,1.77188,11015507.0
2009-05-06 00:09:00,1.7719,1.77192,1.77159,1.77166,12629124.0
2009-05-06 00:10:00,1.77166,1.77167,1.77153,1.77153,2526755.0
2009-05-06 00:11:00,1.77151,1.77151,1.77117,1.77117,11002907.0
2009-05-06 00:12:00,1.77124,1.77124,1.77074,1.77104,4279962.0
2009-05-06 00:13:00,1.77118,1.77135,1.771,1.77131,3874249.0
2009-05-06 00:14:00,1.7712,1.77122,1.77107,1.77116,3422726.0
2009-05-06 00:15:00,1.77101,1.77107,1.771,1.77103,11102517.0
2009-05-06 00:16:00,1.7711,1.77115,1.77091,1.77115,6225328.0
2009-05-06 00:17:00,1.77092,1.77092,1.77073,1.77073,5132250.0
2009-05-06 00:18:00,1.77071,1.77071,1.77042,1.77042,4555372.0
2009-05-06 00:19:00,1.77012,1.7702,1.76973,1.76975,5578267.0
2009-05-06 00:20:00,1.76982,1.77051,1.76982,1.77049,21439798.0
2009-05-06 00:21:00,1.77032,1.77048,1.77022,1.77022,3393717.0
2009-05-06 00:22:00,1.77012,1.77012,1.76977,1.76984,2942209.0
2009-05-06 00:23:00,1.76981,1.76986,1.76974,1.7698,6253769.0
2009-05-06 00:24:00,1.76992,1.77016,1.76992,1.77016,4892221.0
2009-05-06 00:25:00,1.77028,1.77048,1.77028,1.7703,1345381.0
2009-05-06 00:26:00,1.77032,1.77032,1.77015,1.77015,20994680.0
2009-05-06 00:27:00,1.77003,1.77014,1.76997,1.77014,2855701.0
2009-05-06 00:28:00,1.77028,1.77056,1.7702,1.77056,19201896.0
2009-05-06 00:29:00,1.77066,1.77081,1.77041,1.77077,8032349.0
2009-05-06 00:30:00,1.77088,1.77088,1.77071,1.77071,2436971.0
2009-05-06 00:31:00,1.77063,1.77063,1.77048,1.77048,14560511.0
2009-05-06 00:32:00,1.7704,1.77042,1.77026,1.77042,12900000.0
2009-05-06 00:33:00,1.77037,1.77097,1.77037,1.77097,16207080.0
2009-05-06 00:34:00,1.77098,1.77098,1.77063,1.77067,8984702.0
2009-05-06 00:35:00,1.77066,1.77073,1.77061,1.77073,5108850.0
2009-05-06 00:36:00,1.77078,1.77078,1.77045,1.77049,8886285.0
2009-05-06 00:37:00,1.7704,1.77051,1.77014,1.77051,11847032.0
2009-05-06 00:38:00,1.77057,1.77059,1.7704,1.7704,19761567.0
2009-05-06 00:39:00,1.77035,1.77047,1.77021,1.77047,6556716.0
2009-05-06 00:40:00,1.77056,1.77056,1.77033,1.77037,4801568.0
2009-05-06 00:41:00,1.77039,1.77049,1.77037,1.77037,5038740.0
2009-05-06 00:42:00,1.77037,1.77037,1.77017,1.77017,15317124.0
2009-05-06 00:43:00,1.77009,1.77018,1.77003,1.77018,7974965.0
2009-05-06 00:44:00,1.77016,1.77017,1.76971,1.77012,6294290.0
2009-05-06 00:45:00,1.7701,1.7702,1.77003,1.77018,2716660.0
2009-05-06 00:46:00,1.76984,1.77026,1.76984,1.77014,3779362.0
2009-05-06 00:47:00,1.77011,1.77021,1.77011,1.77021,2263091.0
2009-05-06 00:48:00,1.77024,1.77024,1.77006,1.77006,2356772.0
2009-05-06 00:49:00,1.7699,1.7699,1.76951,1.76951,3241084.0
2009-05-06 00:50:00,1.76972,1.76992,1.76972,1.76992,3086408.0
2009-05-06 00:51:00,1.76993,1.77021,1.76989,1.77015,7242222.0
2009-05-06 00:52:00,1.77005,1.77019,1.77005,1.77007,1000950.0
2009-05-06 00:53:00,1.77016,1.77016,1.76998,1.76998,3559496.0
2009-05-06 00:54:00,1.76996,1.76996,1.76954,1.76954,6723091.0
2009-05-06 00:55:00,1.76934,1.7696,1.76934,1.7694,5298848.0
2009-05-06 00:56:00,1.76953,1.76974,1.76953,1.76973,3977508.0
2009-05-06 00:57:00,1.76966,1.76974,1.76964,1.76964,14416500.0
2009-05-06 00:58:00,1.76968,1.7697,1.76957,1.76957,6959760.0
2009-05-06 00:59:00,1.76957,1.76957,1.76933,1.76934,8103175.0
2009-05-06 01:00:00,1.76923,1.7693,1.7691,1.7693,4315704.0
2009-05-06 01:01:00,1.76948,1.76981,1.76948,1.76981,1487456.0
2009-05-06 01:02:00,1.76977,1.77008,1.76977,1.77005,12681227.0
2009-05-06 01:03:00,1.77013,1.7705,1.77013,1.7705,2133676.0
2009-05-06 01:04:00,1.77049,1.77058,1.77026,1.77058,10206807.0
2009-05-06 01:05:00,1.77047,1.77063,1.77033,1.77063,4739034.0
2009-05-06 01:06:00,1.77073,1.77073,1.77061,1.77066,4904243.0
2009-05-06 01:07:00,1.77075,1.77075,1.77041,1.77041,12040428.0
2009-05-06 01:08:00,1.77024,1.77024,1.76982,1.76982,7141600.0
2009-05-06 01:09:00,1.76997,1.77057,1.76997,1.77057,8256575.0
2009-05-06 01:10:00,1.77048,1.77052,1.77035,1.77052,2442210.0
2009-05-06 01:11:00,1.77054,1.77054,1.77039,1.77039,10336403.0
2009-05-06 01:12:00,1.7703,1.7703,1.77021,1.77021,2492939.0
2009-05-06 01:13:00,1.7703,1.7703,1.77017,1.77017,6210034.0
2009-05-06 01:14:00,1.77014,1.77018,1.77004,1.77004,1480649.0
2009-05-06 01:15:00,1.76998,1.76998,1.76931,1.76938,14720411.0
2009-05-06 01:16:00,1.76917,1.7692,1.769,1.769,5588931.0
2009-05-06 01:17:00,1.76897,1.76907,1.76869,1.76907,3869934.0
2009-05-06 01:18:00,1.76895,1.76895,1.76838,1.76838,7538632.0
2009-05-06 01:19:00,1.76845,1.76878,1.76845,1.76878,2688312.0
2009-05-06 01:20:00,1.76902,1.76937,1.76867,1.76937,2678641.0
2009-05-06 01:21:00,1.76937,1.76941,1.76929,1.76941,12542116.0
2009-05-06 01:22:00,1.76942,1.76943,1.76923,1.76923,5962607.0
2009-05-06 01:23:00,1.7692,1.76954,1.7692,1.76954,4054260.0
2009-05-06 01:24:00,1.7694,1.7694,1.76903,1.76903,7541285.0
2009-05-06 01:25:00,1.76913,1.76919,1.76903,1.76911,10327629.0
2009-05-06 01:26:00,1.76912,1.76922,1.7691,1.76922,5341014.0
2009-05-06 01:27:00,1.76929,1.76942,1.76915,1.76942,8864360.0
2009-05-06 01:28:00,1.76929,1.76929,1.76879,1.76879,4932612.0
2009-05-06 01:29:00,1.76869,1.7688,1.76855,1.76855,28092252.0
2009-05-06 01:30:00,1.7685,1.76853,1.76822,1.76853,6908179.0
2009-05-06 01:31:00,1.76866,1.76904,1.76866,1.76904,14222317.0
2009-05-06 01:32:00,1.76895,1.76925,1.76895,1.76923,5586081.0
2009-05-06 01:33:00,1.76929,1.76963,1.76924,1.76948,7590941.0
2009-05-06 01:34:00,1.7694,1.76946,1.76935,1.76937,9022632.0
2009-05-06 01:35:00,1.76948,1.77019,1.76948,1.77019,8680634.0
2009-05-06 01:36:00,1.77012,1.77017,1.76979,1.76979,8644894.0
2009-05-06 01:37:00,1.76958,1.76958,1.76894,1.76894,28956830.0
2009-05-06 01:38:00,1.76893,1.769,1.76879,1.76886,7896772.0
2009-05-06 01:39:00,1.76892,1.76909,1.76884,1.76885,2664911.0
2009-05-06 01:40:00,1.76886,1.76888,1.76856,1.76866,6619493.0
2009-05-06 01:41:00,1.76866,1.76866,1.76843,1.76843,2989969.0
2009-05-06 01:42:00,1.76824,1.76824,1.76787,1.76787,20225506.0
2009-05-06 01:43:00,1.76813,1.76852,1.76813,1.7684,8883786.0
2009-05-06 01:44:00,1.7684,1.76871,1.7684,1.76871,7037945.0
2009-05-06 01:45:00,1.76878,1.76912,1.76878,1.76907,11860780.0
2009-05-06 01:46:00,1.76892,1.76902,1.76879,1.76902,10689741.0
2009-05-06 01:47:00,1.76909,1.76953,1.76907,1.76934,3384084.0
2009-05-06 01:48:00,1.76941,1.76977,1.76936,1.7697,9514521.0
2009-05-06 01:49:00,1.76978,1.76998,1.76978,1.76998,3889889.0
2009-05-06 01:50:00,1.76999,1.77022,1.76999,1.77016,4543588.0
2009-05-06 01:51:00,1.77007,1.77019,1.76991,1.77019,4919314.0
2009-05-06 01:52:00,1.77026,1.77043,1.77026,1.77041,8333914.0
2009-05-06 01:53:00,1.77025,1.77025,1.76947,1.76995,6329858.0
2009-05-06 01:54:00,1.76983,1.77001,1.76983,1.76983,5666721.0
2009-05-06 01:55:00,1.76975,1.76975,1.76946,1.76946,17126193.0
2009-05-06 01:56:00,1.76961,1.7698,1.76961,1.7698,7953797.0
2009-05-06 01:57:00,1.7699,1.77005,1.76986,1.76999,2096770.0
2009-05-06 01:58:00,1.7702,1.77041,1.76996,1.77037,4976123.0
2009-05-06 01:59:00,1.77009,1.77019,1.77009,1.77012,12382421.0
2009-05-06 02:00:00,1.7693,1.7693,1.76905,1.76905,13108640.0
2009-05-06 02:01:00,1.76923,1.76923,1.76881,1.76906,4658855.0
2009-05-06 02:02:00,1.769,1.7695,1.769,1.76913,2179142.0
2009-05-06 02:03:00,1.76913,1.76974,1.76913,1.76974,7880508.0
2009-05-06 02:04:00,1.76982,1.77,1.76982,1.76998,17102250.0
2009-05-06 02:05:00,1.76995,1.76995,1.76972,1.76972,5626212.0
2009-05-06 02:06:00,1.76979,1.76979,1.76919,1.7695,5787032.0
2009-05-06 02:07:00,1.76927,1.76927,1.76885,1.76885,8596979.0
2009-05-06 02:08:00,1.76898,1.76978,1.76898,1.76978,5310713.0
2009-05-06 02:09:00,1.76979,1.77001,1.7697,1.77001,5031658.0
2009-05-06 02:10:00,1.77006,1.77038,1.77006,1.77017,3894174.0
2009-05-06 02:11:00,1.77002,1.77013,1.7697,1.76984,9821947.0
2009-05-06 02:12:00,1.76975,1.76977,1.76921,1.76977,3359228.0
2009-05-06 02:13:00,1.76974,1.76974,1.76957,1.76969,10931322.0
2009-05-06 02:14:00,1.7697,1.7697,1.76952,1.76954,10909474.0
2009-05-06 02:15:00,1.76959,1.76965,1.76952,1.76965,7353404.0
2009-05-06 02:16:00,1.7697,1.76987,1.7697,1.76977,9644756.0
2009-05-06 02:17:00,1.7697,1.76983,1.76967,1.76975,19415864.0
2009-05-06 02:18:00,1.76977,1.76993,1.76977,1.76993,2766951.0
2009-05-06 02:19:00,1.76999,1.76999,1.76986,1.76994,6335049.0
2009-05-06 02:20:00,1.76996,1.77012,1.76996,1.77012,2595861.0
2009-05-06 02:21:00,1.77016,1.77016,1.76995,1.77005,8733436.0
2009-05-06 02:22:00,1.77013,1.77043,1.77013,1.77043,27875295.0
2009-05-06 02:23:00,1.77043,1.77043,1.76983,1.76983,8195767.0
2009-05-06 02:24:00,1.7698,1.7698,1.76965,1.76965,8949107.0
2009-05-06 02:25:00,1.76956,1.76961,1.76905,1.76905,8218831.0
2009-05-06 02:26:00,1.76903,1.76953,1.76903,1.76953,7387059.0
2009-05-06 02:27:00,1.76962,1.76981,1.76941,1.76981,5432345.0
2009-05-06 02:28:00,1.77004,1.77024,1.77004,1.77022,12935261.0
2009-05-06 02:29:00,1.77019,1.77032,1.77007,1.77018,7108644.0
2009-05-06 02:30:00,1.77005,1.77005,1.76965,1.76965,26404973.0
2009-05-06 02:31:00,1.76965,1.76965,1.76939,1.76959,5089365.0
2009-05-06 02:32:00,1.76955,1.76963,1.7695,1.76963,8127223.0
2009-05-06 02:33:00,1.76952,1.76952,1.76913,1.76913,5326634.0
2009-05-06 02:34:00,1.76922,1.7696,1.76922,1.76947,10099383.0
2009-05-06 02:35:00,1.76933,1.7694,1.76909,1.76932,7435698.0
2009-05-06 02:36:00,1.76944,1.76964,1.76944,1.76964,4076280.0
2009-05-06 02:37:00,1.76969,1.76976,1.76965,1.76968,6428688.0
2009-05-06 02:38:00,1.7696,1.7696,1.76933,1.76933,13464430.0
2009-05-06 02:39:00,1.76933,1.76938,1.76871,1.76928,2807210.0
2009-05-06 02:40:00,1.7693,1.76946,1.7693,1.76933,2783808.0
2009-05-06 02:41:00,1.76932,1.76949,1.76929,1.76929,7257057.0
2009-05-06 02:42:00,1.76927,1.76927,1.76878,1.769,3974053.0
2009-05-06 02:43:00,1.76893,1.76897,1.76874,1.76874,5149665.0
2009-05-06 02:44:00,1.76868,1.7687,1.76854,1.76868,13533523.0
2009-05-06 02:45:00,1.76882,1.76911,1.76882,1.76911,1499391.0
2009-05-06 02:46:00,1.76918,1.76932,1.76918,1.76932,6081114.0
2009-05-06 02:47:00,1.76927,1.76949,1.76927,1.76949,2362079.0
2009-05-06 02:48:00,1.76949,1.76949,1.7694,1.76942,10419761.0
2009-05-06 02:49:00,1.76945,1.7695,1.76943,1.76943,2384272.0
2009-05-06 02:50:00,1.76947,1.76958,1.76936,1.76936,8953129.0
2009-05-06 02:51:00,1.76919,1.76937,1.76919,1.76937,7664305.0
2009-05-06 02:52:00,1.76935,1.76951,1.76935,1.76951,12921684.0
2009-05-06 02:53:00,1.76941,1.76961,1.76931,1.76961,5128352.0
2009-05-06 02:54:00,1.76968,1.76978,1.76968,1.76973,3902650.0
2009-05-06 02:55:00,1.76961,1.76961,1.76937,1.76941,9408930.0
2009-05-06 02:56:00,1.76935,1.76957,1.76935,1.76957,2283717.0
2009-05-06 02:57:00,1.76956,1.76956,1.7694,1.7694,12159581.0
2009-05-06 02:58:00,1.76947,1.76947,1.76922,1.76927,1521383.0
2009-05-06 02:59:00,1.76919,1.76919,1.76898,1.76909,4221151.0
2009-05-06 03:00:00,1.76911,1.7692,1.76911,1.76916,8404041.0
2009-05-06 03:01:00,1.76918,1.76941,1.76918,1.76941,6474195.0
2009-05-06 03:02:00,1.7693,1.76946,1.7693,1.76946,13467069.0
2009-05-06 03:03:00,1.76954,1.76955,1.76935,1.76938,4014849.0
2009-05-06 03:04:00,1.76932,1.76939,1.76928,1.7693,5531156.0
2009-05-06 03:05:00,1.76946,1.76963,1.76942,1.76942,6649283.0
2009-05-06 03:06:00,1.76928,1.7693,1.76917,1.7692,3870699.0
2009-05-06 03:07:00,1.76903,1.76919,1.76902,1.76915,988691.0
2009-05-06 03:08:00,1.76926,1.76926,1.76863,1.76901,7389268.0
2009-05-06 03:09:00,1.76901,1.76901,1.76876,1.76876,3166846.0
2009-05-06 03:10:00,1.76854,1.76854,1.7682,1.7682,3043271.0
2009-05-06 03:11:00,1.76834,1.76843,1.76829,1.7684,2297049.0
2009-05-06 03:12:00,1.76837,1.76837,1.76816,1.76816,2305278.0
2009-05-06 03:13:00,1.76836,1.76853,1.76804,1.76804,3874680.0
2009-05-06 03:14:00,1.76834,1.76854,1.76829,1.76854,2624286.0
2009-05-06 03:15:00,1.76842,1.76842,1.76772,1.76788,6676167.0
2009-05-06 03:16:00,1.76784,1.76797,1.76769,1.76797,7890540.0
2009-05-06 03:17:00,1.76805,1.7682,1.76798,1.76818,13979306.0
2009-05-06 03:18:00,1.76816,1.76866,1.76816,1.76844,5556005.0
2009-05-06 03:19:00,1.76823,1.76823,1.76795,1.76795,5166865.0
2009-05-06 03:20:00,1.76774,1.76846,1.76774,1.76846,7260231.0
2009-05-06 03:21:00,1.76855,1.76867,1.76811,1.76811,18193305.0
2009-05-06 03:22:00,1.76811,1.76818,1.76786,1.76818,11136521.0
2009-05-06 03:23:00,1.76816,1.76832,1.76804,1.76824,8872091.0
2009-05-06 03:24:00,1.7681,1.7681,1.76763,1.76763,5409621.0
2009-05-06 03:25:00,1.7676,1.76809,1.7676,1.76809,9132652.0
2009-05-06 03:26:00,1.768,1.76824,1.768,1.76824,15995930.0
2009-05-06 03:27:00,1.76835,1.76835,1.76771,1.76771,13616211.0
2009-05-06 03:28:00,1.76784,1.76802,1.76782,1.76802,13256108.0
2009-05-06 03:29:00,1.76806,1.76827,1.76806,1.76827,2222297.0
2009-05-06 03:30:00,1.76831,1.76857,1.76826,1.76849,8502538.0
2009-05-06 03:31:00,1.76846,1.76846,1.76805,1.76831,20631672.0
2009-05-06 03:32:00,1.76829,1.76841,1.76805,1.76805,2825469.0
2009-05-06 03:33:00,1.76811,1.76826,1.76809,1.7681,20854950.0
2009-05-06 03:34:00,1.76787,1.76787,1.76767,1.76786,1439525.0
2009-05-06 03:35:00,1.768,1.76841,1.76791,1.76791,4513116.0
2009-05-06 03:36:00,1.7679,1.76854,1.7679,1.76839,5855588.0
2009-05-06 03:37:00,1.76855,1.76897,1.76855,1.76897,2958184.0
2009-05-06 03:38:00,1.76903,1.7692,1.76891,1.76913,3332401.0
2009-05-06 03:39:00,1.76927,1.76931,1.7692,1.76926,20453919.0
2009-05-06 03:40:00,1.76929,1.76949,1.76922,1.76941,5563789.0
2009-05-06 03:41:00,1.76964,1.76983,1.76954,1.76983,4420972.0
2009-05-06 03:42:00,1.76989,1.7699,1.76954,1.76954,5556788.0
2009-05-06 03:43:00,1.7695,1.76953,1.76926,1.76953,5709214.0
2009-05-06 03:44:00,1.76952,1.76984,1.76924,1.76924,10431760.0
2009-05-06 03:45:00,1.76934,1.76936,1.76913,1.76914,3713896.0
2009-05-06 03:46:00,1.76906,1.76906,1.76849,1.76887,3699630.0
2009-05-06 03:47:00,1.7688,1.76929,1.76855,1.76927,4082375.0
2009-05-06 03:48:00,1.76901,1.76902,1.76869,1.76887,11701486.0
2009-05-06 03:49:00,1.76871,1.76886,1.76867,1.76886,2618399.0
2009-05-06 03:50:00,1.76896,1.76918,1.76896,1.76918,13985739.0
2009-05-06 03:51:00,1.76925,1.76949,1.76925,1.76949,12144990.0
2009-05-06 03:52:00,1.76929,1.76929,1.76896,1.76896,5029233.0
2009-05-06 03:53:00,1.76884,1.76906,1.76883,1.76906,14490089.0
2009-05-06 03:54:00,1.76904,1.76949,1.76903,1.76949,5420713.0
2009-05-06 03:55:00,1.7696,1.76995,1.76949,1.76975,3235651.0
2009-05-06 03:56:00,1.76961,1.76961,1.76927,1.76927,7651209.0
2009-05-06 03:57:00,1.76912,1.76927,1.76903,1.76907,16024103.0
2009-05-06 03:58:00,1.76911,1.7696,1.76911,1.7696,2804711.0
2009-05-06 03:59:00,1.7697,1.76993,1.7697,1.76993,29808082.0
2009-05-06 04:00:00,1.76984,1.77,1.76963,1.77,8500552.0
2009-05-06 04:01:00,1.77012,1.77026,1.76993,1.7702,13744317.0
2009-05-06 04:02:00,1.77006,1.77006,1.76976,1.76976,5061166.0
2009-05-06 04:03:00,1.76984,1.76984,1.76928,1.76955,11202037.0
2009-05-06 04:04:00,1.76922,1.76922,1.76872,1.76872,12412106.0
2009-05-06 04:05:00,1.76902,1.76923,1.76879,1.76904,8688194.0
2009-05-06 04:06:00,1.76915,1.76944,1.76912,1.76944,19479532.0
2009-05-06 04:07:00,1.7695,1.76959,1.76941,1.76959,7082343.0
2009-05-06 04:08:00,1.76969,1.76975,1.7696,1.76964,6704192.0
2009-05-06 04:09:00,1.76954,1.76975,1.76946,1.76975,15948739.0
2009-05-06 04:10:00,1.76971,1.77019,1.76971,1.76996,32149884.0
2009-05-06 04:11:00,1.77026,1.77067,1.77026,1.77067,6168841.0
2009-05-06 04:12:00,1.77061,1.77061,1.77003,1.77003,3535930.0
2009-05-06 04:13:00,1.77016,1.7704,1.77016,1.7704,5243203.0
2009-05-06 04:14:00,1.77021,1.77051,1.77021,1.77051,5386780.0
2009-05-06 04:15:00,1.77015,1.77074,1.77015,1.77074,6029286.0
2009-05-06 04:16:00,1.77059,1.77059,1.76959,1.76959,8904636.0
2009-05-06 04:17:00,1.76968,1.76968,1.7694,1.7694,13734543.0
2009-05-06 04:18:00,1.76933,1.76933,1.76899,1.76905,7792478.0
2009-05-06 04:19:00,1.76917,1.76937,1.76917,1.76937,6430001.0
2009-05-06 04:20:00,1.76941,1.76993,1.76941,1.76993,29882900.0
2009-05-06 04:21:00,1.77015,1.7703,1.76999,1.76999,16146040.0
2009-05-06 04:22:00,1.77001,1.77001,1.7698,1.76982,3798312.0
2009-05-06 04:23:00,1.76974,1.77006,1.76974,1.77006,18066014.0
2009-05-06 04:24:00,1.77018,1.77062,1.77018,1.77062,2729977.0
2009-05-06 04:25:00,1.77054,1.77067,1.77054,1.77065,5665104.0
2009-05-06 04:26:00,1.77058,1.77058,1.77002,1.77011,21628565.0
2009-05-06 04:27:00,1.77004,1.77013,1.76979,1.77013,3425516.0
2009-05-06 04:28:00,1.77,1.77,1.76964,1.76981,5104401.0
2009-05-06 04:29:00,1.76969,1.76969,1.76923,1.76923,3887039.0
2009-05-06 04:30:00,1.76934,1.76945,1.76929,1.76945,12792891.0
2009-05-06 04:31:00,1.76939,1.76939,1.76918,1.76932,3479344.0
2009-05-06 04:32:00,1.76939,1.76953,1.76939,1.76945,8557258.0
2009-05-06 04:33:00,1.76939,1.76942,1.76924,1.76942,3168742.0
2009-05-06 04:34:00,1.76928,1.76928,1.76885,1.76885,7457370.0
2009-05-06 04:35:00,1.76871,1.76871,1.76818,1.76818,561546.0
2009-05-06 04:36:00,1.76836,1.76859,1.76834,1.76834,6202143.0
2009-05-06 04:37:00,1.76837,1.76837,1.76804,1.76811,9255013.0
2009-05-06 04:38:00,1.76815,1.76863,1.76815,1.76863,4654014.0
2009-05-06 04:39:00,1.7686,1.76921,1.7686,1.76921,5602513.0
2009-05-06 04:40:00,1.7692,1.7693,1.76873,1.76873,7402848.0
2009-05-06 04:41:00,1.76883,1.76921,1.76883,1.76887,6708300.0
2009-05-06 04:42:00,1.76881,1.76905,1.76852,1.76905,10217407.0
2009-05-06 04:43:00,1.76905,1.7691,1.76887,1.76887,7631935.0
2009-05-06 04:44:00,1.76863,1.76868,1.76855,1.76856,17761181.0
2009-05-06 04:45:00,1.76866,1.76866,1.76852,1.76852,7780905.0
2009-05-06 04:46:00,1.76858,1.76873,1.76844,1.76844,6720826.0
2009-05-06 04:47:00,1.76841,1.76841,1.76819,1.76819,7987468.0
2009-05-06 04:48:00,1.76809,1.76824,1.76805,1.7681,6700508.0
2009-05-06 04:49:00,1.76818,1.76835,1.76785,1.76835,9622195.0
2009-05-06 04:50:00,1.76844,1.76844,1.76835,1.76835,23810764.0
2009-05-06 04:51:00,1.76839,1.7686,1.76839,1.7686,17030418.0
2009-05-06 04:52:00,1.76844,1.76844,1.76819,1.76834,1313316.0
2009-05-06 04:53:00,1.76833,1.76833,1.76801,1.76813,9783899.0
2009-05-06 04:54:00,1.76811,1.76833,1.76811,1.76833,20378240.0
2009-05-06 04:55:00,1.76851,1.76861,1.76849,1.76861,7964439.0
2009-05-06 04:56:00,1.7686,1.76872,1.76849,1.76872,6205598.0
2009-05-06 04:57:00,1.7687,1.76902,1.76869,1.76869,14837278.0
2009-05-06 04:58:00,1.76864,1.76891,1.76863,1.76891,8189877.0
2009-05-06 04:59:00,1.76881,1.76882,1.76858,1.76871,8154098.0
2009-05-06 05:00:00,1.76861,1.76864,1.76846,1.76863,9272960.0
2009-05-06 05:01:00,1.76855,1.76855,1.76837,1.76837,1904848.0
2009-05-06 05:02:00,1.76844,1.76852,1.76811,1.76845,12330353.0
2009-05-06 05:03:00,1.76841,1.76844,1.76816,1.76816,32105963.0
2009-05-06 05:04:00,1.76821,1.76821,1.7679,1.76798,17159575.0
2009-05-06 05:05:00,1.76828,1.76876,1.76828,1.76876,31693649.0
2009-05-06 05:06:00,1.76885,1.76885,1.76856,1.76856,5666344.0
2009-05-06 05:07:00,1.76839,1.76845,1.76813,1.76813,4679342.0
2009-05-06 05:08:00,1.76823,1.76837,1.76817,1.76837,14251066.0
2009-05-06 05:09:00,1.7683,1.76874,1.7683,1.76874,5900861.0
2009-05-06 05:10:00,1.7687,1.76888,1.7687,1.76888,8289561.0
2009-05-06 05:11:00,1.76896,1.76896,1.76845,1.76847,1873827.0
2009-05-06 05:12:00,1.76842,1.76842,1.76821,1.76826,15017052.0
2009-05-06 05:13:00,1.76802,1.76825,1.76802,1.76825,2351977.0
2009-05-06 05:14:00,1.76825,1.76845,1.76816,1.76845,2836259.0
2009-05-06 05:15:00,1.7685,1.76851,1.76825,1.76825,13885864.0
2009-05-06 05:16:00,1.76794,1.76811,1.76779,1.76799,8412639.0
2009-05-06 05:17:00,1.76802,1.76842,1.76802,1.76842,3966109.0
2009-05-06 05:18:00,1.7683,1.76853,1.76788,1.76853,10135644.0
2009-05-06 05:19:00,1.76853,1.7687,1.76853,1.76867,3127469.0
2009-05-06 05:20:00,1.76864,1.76864,1.76808,1.76808,3816062.0
2009-05-06 05:21:00,1.7685,1.76861,1.7685,1.76852,12220731.0
2009-05-06 05:22:00,1.76862,1.76894,1.76862,1.76894,6421306.0
2009-05-06 05:23:00,1.76884,1.76901,1.76883,1.76883,3616670.0
2009-05-06 05:24:00,1.76865,1.76865,1.76843,1.76853,10106209.0
2009-05-06 05:25:00,1.76846,1.76888,1.76823,1.76888,8385699.0
2009-05-06 05:26:00,1.76876,1.76909,1.76876,1.76909,4231088.0
2009-05-06 05:27:00,1.76914,1.7695,1.76913,1.76919,6625424.0
2009-05-06 05:28:00,1.76904,1.76904,1.7688,1.76893,2458191.0
2009-05-06 05:29:00,1.7688,1.76891,1.76875,1.76882,4373748.0
2009-05-06 05:30:00,1.76874,1.76885,1.76864,1.76864,12460110.0
2009-05-06 05:31:00,1.76846,1.76846,1.76814,1.76822,4633642.0
2009-05-06 05:32:00,1.76821,1.76823,1.76811,1.76815,33860281.0
2009-05-06 05:33:00,1.76832,1.76832,1.768,1.768,9397600.0
2009-05-06 05:34:00,1.76802,1.76812,1.76772,1.76783,3106150.0
2009-05-06 05:35:00,1.76785,1.76806,1.76779,1.76806,27064753.0
2009-05-06 05:36:00,1.76799,1.7683,1.76799,1.76825,6454617.0
2009-05-06 05:37:00,1.76776,1.76836,1.76761,1.76836,35082519.0
2009-05-06 05:38:00,1.76817,1.76817,1.76771,1.7679,7243964.0
2009-05-06 05:39:00,1.76793,1.76809,1.76645,1.76809,1803566.0
2009-05-06 05:40:00,1.76778,1.7683,1.76778,1.76799,9309129.0
2009-05-06 05:41:00,1.76855,1.76887,1.76855,1.76887,5233430.0
2009-05-06 05:42:00,1.76885,1.76905,1.76885,1.76905,3933627.0
2009-05-06 05:43:00,1.76916,1.76925,1.76885,1.76895,33353800.0
2009-05-06 05:44:00,1.76892,1.76892,1.76842,1.76842,3333012.0
2009-05-06 05:45:00,1.7684,1.76843,1.76823,1.76823,1483387.0
2009-05-06 05:46:00,1.76829,1.76865,1.76826,1.76865,4161472.0
2009-05-06 05:47:00,1.76875,1.76899,1.76863,1.76899,4970324.0
2009-05-06 05:48:00,1.7691,1.76923,1.76905,1.76905,3894972.0
2009-05-06 05:49:00,1.76902,1.76911,1.76894,1.76911,10506696.0
2009-05-06 05:50:00,1.76913,1.76916,1.76886,1.76886,5115426.0
2009-05-06 05:51:00,1.76884,1.76917,1.76884,1.76917,18125439.0
2009-05-06 05:52:00,1.76934,1.76945,1.76929,1.76945,4929076.0
2009-05-06 05:53:00,1.76949,1.76953,1.76936,1.76936,3525353.0
2009-05-06 05:54:00,1.76932,1.76936,1.76917,1.76917,3255329.0
2009-05-06 05:55:00,1.76909,1.76909,1.76896,1.76896,4075248.0
2009-05-06 05:56:00,1.76898,1.76917,1.76897,1.76917,12410885.0
2009-05-06 05:57:00,1.76913,1.76927,1.76909,1.76927,5188886.0
2009-05-06 05:58:00,1.76928,1.76949,1.76888,1.76949,6029995.0
2009-05-06 05:59:00,1.76934,1.76934,1.76902,1.76902,8205372.0
2009-05-06 06:00:00,1.76891,1.76906,1.76864,1.76864,11184359.0
2009-05-06 06:01:00,1.76871,1.76883,1.76858,1.76883,10111802.0
2009-05-06 06:02:00,1.7688,1.7688,1.76823,1.76823,17520195.0
2009-05-06 06:03:00,1.76894,1.76908,1.76893,1.76908,3526625.0
2009-05-06 06:04:00,1.76915,1.76915,1.76885,1.76892,10824452.0
2009-05-06 06:05:00,1.76895,1.76931,1.76894,1.76894,3588303.0
2009-05-06 06:06:00,1.76879,1.76893,1.76879,1.76893,8400464.0
2009-05-06 06:07:00,1.76895,1.76943,1.76895,1.76943,16314151.0
2009-05-06 06:08:00,1.76965,1.76966,1.76951,1.76951,3092150.0
2009-05-06 06:09:00,1.76938,1.7696,1.76938,1.76957,3250116.0
2009-05-06 06:10:00,1.76954,1.76962,1.76946,1.7695,5522252.0
2009-05-06 06:11:00,1.76935,1.76945,1.76925,1.76932,18579699.0
2009-05-06 06:12:00,1.7692,1.7692,1.76897,1.76897,8150412.0
2009-05-06 06:13:00,1.76913,1.76923,1.76909,1.76923,5547383.0
2009-05-06 06:14:00,1.76936,1.76946,1.76934,1.76942,4167247.0
2009-05-06 06:15:00,1.76952,1.76962,1.76943,1.76943,2487625.0
2009-05-06 06:16:00,1.76941,1.76941,1.7693,1.7693,3697613.0
2009-05-06 06:17:00,1.76931,1.76975,1.76931,1.76975,18593463.0
2009-05-06 06:18:00,1.76985,1.77015,1.76985,1.77015,7981741.0
2009-05-06 06:19:00,1.77022,1.77053,1.77022,1.77027,12102816.0
2009-05-06 06:20:00,1.77022,1.77031,1.77018,1.77018,7914531.0
2009-05-06 06:21:00,1.77017,1.77033,1.77017,1.77026,8931121.0
2009-05-06 06:22:00,1.77002,1.77024,1.76996,1.77024,13182960.0
2009-05-06 06:23:00,1.77024,1.77024,1.76996,1.76996,16185952.0
2009-05-06 06:24:00,1.76985,1.77001,1.7696,1.76973,8618607.0
2009-05-06 06:25:00,1.76972,1.76972,1.76967,1.76969,9184654.0
2009-05-06 06:26:00,1.7696,1.7701,1.7696,1.7701,2624817.0
2009-05-06 06:27:00,1.77018,1.77018,1.76948,1.76948,3016125.0
2009-05-06 06:28:00,1.76928,1.76928,1.76915,1.76923,26445211.0
2009-05-06 06:29:00,1.76932,1.76944,1.76922,1.76944,12643623.0
2009-05-06 06:30:00,1.76938,1.76949,1.76917,1.76917,6662362.0
2009-05-06 06:31:00,1.76935,1.76963,1.76914,1.76963,5897408.0
2009-05-06 06:32:00,1.76973,1.7701,1.76973,1.77009,2199845.0
2009-05-06 06:33:00,1.77016,1.77049,1.77016,1.77049,21174691.0
2009-05-06 06:34:00,1.77057,1.77062,1.77045,1.77055,6779250.0
2009-05-06 06:35:00,1.77077,1.7711,1.77074,1.77092,4060222.0
2009-05-06 06:36:00,1.77084,1.77084,1.77063,1.7708,4362919.0
2009-05-06 06:37:00,1.77084,1.77084,1.77056,1.77059,16450039.0
2009-05-06 06:38:00,1.77073,1.77087,1.77064,1.77064,9935905.0
2009-05-06 06:39:00,1.77059,1.77059,1.77042,1.77047,19303490.0
2009-05-06 06:40:00,1.77046,1.77048,1.7703,1.7703,8837637.0
2009-05-06 06:41:00,1.77027,1.77051,1.77022,1.77051,13219194.0
2009-05-06 06:42:00,1.77053,1.77084,1.77053,1.77084,11106469.0
2009-05-06 06:43:00,1.77084,1.77091,1.77081,1.77091,14025459.0
2009-05-06 06:44:00,1.77099,1.77106,1.77088,1.77088,2655026.0
2009-05-06 06:45:00,1.77069,1.77069,1.7704,1.7704,50666834.0
2009-05-06 06:46:00,1.77046,1.77057,1.77043,1.77054,13673854.0
2009-05-06 06:47:00,1.77052,1.77056,1.76999,1.76999,9805739.0
2009-05-06 06:48:00,1.76999,1.77026,1.76997,1.77026,11432313.0
2009-05-06 06:49:00,1.77036,1.77066,1.77036,1.7704,8422974.0
2009-05-06 06:50:00,1.77037,1.77037,1.77005,1.77018,6090401.0
2009-05-06 06:51:00,1.77011,1.77014,1.76979,1.76988,10109349.0
2009-05-06 06:52:00,1.7699,1.76996,1.76983,1.76991,32091970.0
2009-05-06 06:53:00,1.76984,1.76994,1.76984,1.76994,4034437.0
2009-05-06 06:54:00,1.76974,1.76987,1.76972,1.76987,5771120.0
2009-05-06 06:55:00,1.76988,1.76997,1.76979,1.76997,17679207.0
2009-05-06 06:56:00,1.77001,1.77001,1.76976,1.76976,13430966.0
2009-05-06 06:57:00,1.76973,1.76973,1.76948,1.76948,3574950.0
2009-05-06 06:58:00,1.7693,1.76933,1.76908,1.76933,6669170.0
2009-05-06 06:59:00,1.76929,1.76929,1.7691,1.7691,6711897.0
2009-05-06 07:00:00,1.76904,1.76904,1.76892,1.76894,10722591.0
2009-05-06 07:01:00,1.7688,1.7688,1.76829,1.76834,18557202.0
2009-05-06 07:02:00,1.76847,1.76848,1.76832,1.76832,2508748.0
2009-05-06 07:03:00,1.76817,1.76819,1.76799,1.76799,7752096.0
2009-05-06 07:04:00,1.76794,1.76794,1.76785,1.76792,13451513.0
2009-05-06 07:05:00,1.76807,1.76826,1.76801,1.76826,11255230.0
2009-05-06 07:06:00,1.76824,1.76824,1.7679,1.76791,6667223.0
2009-05-06 07:07:00,1.76804,1.76818,1.76795,1.76818,6842512.0
2009-05-06 07:08:00,1.76816,1.76831,1.76816,1.76829,8869752.0
2009-05-06 07:09:00,1.76815,1.76815,1.76806,1.76809,4283833.0
2009-05-06 07:10:00,1.76815,1.76817,1.76794,1.76799,14327359.0
2009-05-06 07:11:00,1.76802,1.76822,1.76792,1.76817,2793407.0
2009-05-06 07:12:00,1.76818,1.76844,1.76818,1.76844,1318354.0
2009-05-06 07:13:00,1.76845,1.76864,1.76845,1.76864,5458841.0
2009-05-06 07:14:00,1.76862,1.76882,1.7685,1.76882,986105.0
2009-05-06 07:15:00,1.76889,1.76913,1.76889,1.76898,9303947.0
2009-05-06 07:16:00,1.76882,1.76892,1.76865,1.76865,5235483.0
2009-05-06 07:17:00,1.76858,1.76858,1.7683,1.7683,17764755.0
2009-05-06 07:18:00,1.76819,1.76826,1.76806,1.76826,3697758.0
2009-05-06 07:19:00,1.76821,1.76891,1.76821,1.76891,24485455.0
2009-05-06 07:20:00,1.76883,1.76883,1.7685,1.7685,2919728.0
2009-05-06 07:21:00,1.76838,1.76838,1.76818,1.76829,16225187.0
2009-05-06 07:22:00,1.76834,1.76836,1.76782,1.76836,18309455.0
2009-05-06 07:23:00,1.76846,1.76857,1.76846,1.76846,2315751.0
2009-05-06 07:24:00,1.76845,1.76845,1.76825,1.76842,5271908.0
2009-05-06 07:25:00,1.76844,1.7686,1.76818,1.76853,5165766.0
2009-05-06 07:26:00,1.76866,1.76879,1.76858,1.76872,6812468.0
2009-05-06 07:27:00,1.769,1.76932,1.769,1.76928,8118848.0
2009-05-06 07:28:00,1.76932,1.76934,1.76919,1.76919,11779707.0
2009-05-06 07:29:00,1.76915,1.76956,1.76915,1.76956,17365780.0
2009-05-06 07:30:00,1.76961,1.76961,1.76934,1.76934,3629631.0
2009-05-06 07:31:00,1.76909,1.76923,1.76908,1.76923,7959997.0
2009-05-06 07:32:00,1.76928,1.76948,1.76928,1.76942,1070374.0
2009-05-06 07:33:00,1.76943,1.76944,1.76934,1.76941,6319807.0
2009-05-06 07:34:00,1.76943,1.76959,1.76942,1.76959,6081827.0
2009-05-06 07:35:00,1.76956,1.76956,1.76912,1.76935,12072837.0
2009-05-06 07:36:00,1.76928,1.76952,1.769,1.76935,15167360.0
2009-05-06 07:37:00,1.76926,1.76926,1.76743,1.76743,3581700.0
2009-05-06 07:38:00,1.76885,1.76885,1.76845,1.7688,6153956.0
2009-05-06 07:39:00,1.76898,1.76951,1.76898,1.76943,9806452.0
2009-05-06 07:40:00,1.7694,1.7694,1.76906,1.76906,1751448.0
2009-05-06 07:41:00,1.76907,1.76907,1.76879,1.76879,1391586.0
2009-05-06 07:42:00,1.76878,1.76885,1.76876,1.76885,2704287.0
2009-05-06 07:43:00,1.76882,1.76886,1.76856,1.76874,1045806.0
2009-05-06 07:44:00,1.76883,1.76901,1.76883,1.76898,5413666.0
2009-05-06 07:45:00,1.76883,1.76883,1.76814,1.7688,5852349.0
2009-05-06 07:46:00,1.76896,1.76927,1.76896,1.76916,36301623.0
2009-05-06 07:47:00,1.76904,1.76946,1.76904,1.76946,9044518.0
2009-05-06 07:48:00,1.76946,1.76971,1.76946,1.76959,9793570.0
2009-05-06 07:49:00,1.76945,1.76945,1.76914,1.76927,5239080.0
2009-05-06 07:50:00,1.76951,1.76993,1.76951,1.76993,14525689.0
2009-05-06 07:51:00,1.76995,1.77001,1.76981,1.76981,4227752.0
2009-05-06 07:52:00,1.76966,1.76966,1.76921,1.76921,4412086.0
2009-05-06 07:53:00,1.76925,1.76931,1.76772,1.76876,700934.0
2009-05-06 07:54:00,1.76866,1.76918,1.76866,1.76908,5459346.0
2009-05-06 07:55:00,1.76914,1.76963,1.76914,1.76963,28236951.0
2009-05-06 07:56:00,1.76961,1.76999,1.76951,1.76986,5740849.0
2009-05-06 07:57:00,1.76991,1.77018,1.76991,1.77018,28823969.0
2009-05-06 07:58:00,1.77025,1.7704,1.76991,1.76991,6256966.0
2009-05-06 07:59:00,1.76987,1.77011,1.76987,1.77011,8651651.0
2009-05-06 08:00:00,1.77007,1.77007,1.76958,1.76996,13799202.0
2009-05-06 08:01:00,1.76985,1.76986,1.76943,1.76943,26028720.0
2009-05-06 08:02:00,1.76926,1.76941,1.76904,1.76941,5159689.0
2009-05-06 08:03:00,1.76959,1.76989,1.76959,1.76977,3035820.0
2009-05-06 08:04:00,1.76963,1.76963,1.76942,1.7695,4587969.0
2009-05-06 08:05:00,1.76948,1.76962,1.76921,1.76921,8309166.0
2009-05-06 08:06:00,1.7691,1.7691,1.76889,1.76904,5217914.0
2009-05-06 08:07:00,1.76902,1.76904,1.76882,1.76899,8908193.0
2009-05-06 08:08:00,1.76899,1.76967,1.76899,1.76963,16020400.0
2009-05-06 08:09:00,1.76966,1.77,1.76966,1.76998,13131664.0
2009-05-06 08:10:00,1.77007,1.77007,1.76973,1.76973,23076658.0
2009-05-06 08:11:00,1.7696,1.76984,1.7696,1.76967,3669145.0
2009-05-06 08:12:00,1.76972,1.76988,1.7696,1.76964,7277176.0
2009-05-06 08:13:00,1.76971,1.77004,1.76959,1.76999,3488043.0
2009-05-06 08:14:00,1.77007,1.7706,1.77007,1.7706,11259648.0
2009-05-06 08:15:00,1.77064,1.77074,1.77041,1.77041,7556835.0
2009-05-06 08:16:00,1.77024,1.77024,1.76963,1.76963,2428679.0
2009-05-06 08:17:00,1.7696,1.7696,1.76951,1.76952,6950502.0
2009-05-06 08:18:00,1.76947,1.76972,1.76947,1.76955,4978095.0
2009-05-06 08:19:00,1.76958,1.76965,1.7694,1.7694,4454825.0
2009-05-06 08:20:00,1.76948,1.76948,1.76926,1.76928,13749827.0
2009-05-06 08:21:00,1.7692,1.7692,1.76902,1.76902,6517325.0
2009-05-06 08:22:00,1.76896,1.76896,1.76877,1.76885,1116936.0
2009-05-06 08:23:00,1.76879,1.76893,1.76861,1.76872,4119606.0
2009-05-06 08:24:00,1.7688,1.76921,1.7688,1.76921,2651660.0
2009-05-06 08:25:00,1.76926,1.76926,1.76901,1.76901,6943382.0
2009-05-06 08:26:00,1.76904,1.76939,1.76904,1.76939,9533729.0
2009-05-06 08:27:00,1.7695,1.76987,1.7695,1.76987,17046419.0
2009-05-06 08:28:00,1.76997,1.77006,1.76978,1.76978,6090195.0
2009-05-06 08:29:00,1.76975,1.76975,1.7695,1.76953,6491608.0
2009-05-06 08:30:00,1.76938,1.7695,1.76938,1.76948,4562133.0
2009-05-06 08:31:00,1.76939,1.76939,1.76908,1.76908,7902124.0
2009-05-06 08:32:00,1.76909,1.76909,1.76895,1.76902,4877927.0
2009-05-06 08:33:00,1.76913,1.7693,1.76913,1.76923,6948512.0
2009-05-06 08:34:00,1.76922,1.76931,1.76919,1.76931,43651482.0
2009-05-06 08:35:00,1.76939,1.76967,1.76939,1.76952,6994348.0
2009-05-06 08:36:00,1.76943,1.76943,1.76932,1.76939,2483718.0
2009-05-06 08:37:00,1.76941,1.7695,1.76928,1.76928,3858003.0
2009-05-06 08:38:00,1.76935,1.76937,1.7691,1.7691,3860663.0
2009-05-06 08:39:00,1.76893,1.76893,1.76875,1.76875,2126286.0
2009-05-06 08:40:00,1.76881,1.7689,1.76869,1.76877,7338798.0
2009-05-06 08:41:00,1.7687,1.769,1.76866,1.769,7974478.0
2009-05-06 08:42:00,1.76902,1.76953,1.76902,1.76953,19753653.0
2009-05-06 08:43:00,1.76964,1.76972,1.76937,1.76937,4854264.0
2009-05-06 08:44:00,1.76919,1.76919,1.76889,1.76889,9294964.0
2009-05-06 08:45:00,1.76884,1.76884,1.76844,1.76863,3608330.0
2009-05-06 08:46:00,1.76875,1.76884,1.76867,1.76878,1745308.0
2009-05-06 08:47:00,1.76876,1.76892,1.76871,1.76892,48680300.0
2009-05-06 08:48:00,1.76902,1.76919,1.76882,1.76901,9006062.0
2009-05-06 08:49:00,1.76899,1.76899,1.76861,1.76866,7123700.0
2009-05-06 08:50:00,1.76866,1.769,1.76866,1.769,31226800.0
2009-05-06 08:51:00,1.76907,1.7692,1.76902,1.76902,2628894.0
2009-05-06 08:52:00,1.76903,1.76903,1.76894,1.76895,30321449.0
2009-05-06 08:53:00,1.76896,1.76916,1.76872,1.76905,3880517.0
2009-05-06 08:54:00,1.76891,1.76891,1.76853,1.76867,2322386.0
2009-05-06 08:55:00,1.76875,1.76893,1.76872,1.76876,1156127.0
2009-05-06 08:56:00,1.76881,1.76886,1.76862,1.76862,10081992.0
2009-05-06 08:57:00,1.76868,1.76895,1.76868,1.76885,4083826.0
2009-05-06 08:58:00,1.76899,1.76927,1.76899,1.7692,3197153.0
2009-05-06 08:59:00,1.76919,1.76933,1.76919,1.76928,7041675.0
2009-05-06 09:00:00,1.76928,1.76954,1.76928,1.76949,18070244.0
2009-05-06 09:01:00,1.76935,1.76935,1.76902,1.76906,7910089.0
2009-05-06 09:02:00,1.76899,1.76899,1.76863,1.76863,8536620.0
2009-05-06 09:03:00,1.76859,1.76859,1.76834,1.76834,2904273.0
2009-05-06 09:04:00,1.76831,1.76839,1.76814,1.76814,5877826.0
2009-05-06 09:05:00,1.76814,1.76814,1.76785,1.76804,7038109.0
2009-05-06 09:06:00,1.76805,1.7683,1.76804,1.76813,13070445.0
2009-05-06 09:07:00,1.76798,1.76811,1.76787,1.76811,4887545.0
2009-05-06 09:08:00,1.76809,1.76831,1.768,1.768,56280663.0
2009-05-06 09:09:00,1.76799,1.76799,1.76749,1.76763,28210968.0
2009-05-06 09:10:00,1.7677,1.76776,1.76762,1.76762,11089517.0
2009-05-06 09:11:00,1.76767,1.76808,1.76765,1.76808,5174584.0
2009-05-06 09:12:00,1.76816,1.7684,1.76816,1.7684,10092200.0
2009-05-06 09:13:00,1.7684,1.76856,1.7684,1.76856,4006676.0
2009-05-06 09:14:00,1.7686,1.76877,1.76834,1.76836,11144365.0
2009-05-06 09:15:00,1.76835,1.76845,1.76835,1.76842,2959527.0
2009-05-06 09:16:00,1.76849,1.76884,1.76849,1.76884,34426908.0
2009-05-06 09:17:00,1.76904,1.76941,1.76904,1.76904,3601528.0
2009-05-06 09:18:00,1.76894,1.76894,1.76841,1.76841,2945017.0
2009-05-06 09:19:00,1.76837,1.76858,1.76837,1.76858,4029381.0
2009-05-06 09:20:00,1.76849,1.76866,1.76847,1.76856,3456193.0
2009-05-06 09:21:00,1.76868,1.76868,1.76824,1.76824,1867748.0
2009-05-06 09:22:00,1.76842,1.76863,1.76842,1.76862,18067716.0
2009-05-06 09:23:00,1.76852,1.76859,1.76834,1.76834,7260716.0
2009-05-06 09:24:00,1.76831,1.76861,1.76827,1.76861,36902280.0
2009-05-06 09:25:00,1.76862,1.76863,1.76848,1.76863,12080173.0
2009-05-06 09:26:00,1.76864,1.76864,1.76836,1.76837,10432142.0
2009-05-06 09:27:00,1.76844,1.76894,1.76835,1.76894,4951465.0
2009-05-06 09:28:00,1.76896,1.76919,1.76896,1.76917,15781888.0
2009-05-06 09:29:00,1.76901,1.76903,1.7689,1.76896,4881666.0
2009-05-06 09:30:00,1.76888,1.76888,1.76732,1.76874,38518632.0
2009-05-06 09:31:00,1.76873,1.7688,1.76846,1.7688,7820146.0
2009-05-06 09:32:00,1.7688,1.7688,1.7686,1.7686,44131626.0
2009-05-06 09:33:00,1.76863,1.76906,1.76863,1.76893,7256962.0
2009-05-06 09:34:00,1.76881,1.76884,1.76859,1.76884,6074079.0
2009-05-06 09:35:00,1.76889,1.76921,1.7677,1.76895,2293171.0
2009-05-06 09:36:00,1.76894,1.76894,1.76851,1.76862,6855613.0
2009-05-06 09:37:00,1.7686,1.76861,1.76821,1.76857,1101917.0
2009-05-06 09:38:00,1.76876,1.76946,1.76876,1.76933,13667317.0
2009-05-06 09:39:00,1.76933,1.76963,1.76925,1.76963,18390589.0
2009-05-06 09:40:00,1.76967,1.76984,1.76965,1.76984,38085120.0
2009-05-06 09:41:00,1.77001,1.77013,1.77001,1.77013,5106930.0
2009-05-06 09:42:00,1.77021,1.77021,1.76977,1.76977,7845680.0
2009-05-06 09:43:00,1.76964,1.76967,1.76948,1.76963,9245548.0
2009-05-06 09:44:00,1.76955,1.76992,1.76955,1.76992,4363822.0
2009-05-06 09:45:00,1.76983,1.77016,1.76965,1.77016,3083509.0
2009-05-06 09:46:00,1.77008,1.77008,1.76984,1.76984,13243541.0
2009-05-06 09:47:00,1.76971,1.76971,1.76961,1.76966,28902792.0
2009-05-06 09:48:00,1.76948,1.76952,1.76902,1.76902,2694268.0
2009-05-06 09:49:00,1.76883,1.76883,1.76841,1.76863,14444724.0
2009-05-06 09:50:00,1.76871,1.76891,1.7687,1.76878,1272779.0
2009-05-06 09:51:00,1.76869,1.76905,1.76869,1.76905,11046484.0
2009-05-06 09:52:00,1.76916,1.76916,1.76883,1.76883,19448746.0
2009-05-06 09:53:00,1.76879,1.76879,1.76851,1.76851,3159331.0
2009-05-06 09:54:00,1.76865,1.76898,1.76865,1.76898,15783822.0
2009-05-06 09:55:00,1.76903,1.76909,1.769,1.769,8398986.0
2009-05-06 09:56:00,1.76896,1.76896,1.76874,1.76874,4189111.0
2009-05-06 09:57:00,1.76869,1.76912,1.76857,1.76912,13402828.0
2009-05-06 09:58:00,1.76905,1.76905,1.76857,1.7686,2274402.0
2009-05-06 09:59:00,1.76843,1.76843,1.76767,1.76789,33479973.0
2009-05-06 10:00:00,1.7679,1.7679,1.76753,1.76778,4343798.0
2009-05-06 10:01:00,1.76785,1.76802,1.76784,1.76802,3672759.0
2009-05-06 10:02:00,1.76811,1.76818,1.7678,1.7678,9386169.0
2009-05-06 10:03:00,1.76754,1.76776,1.76745,1.76776,7570591.0
2009-05-06 10:04:00,1.76783,1.76789,1.76774,1.76789,138282620.0
2009-05-06 10:05:00,1.76788,1.76788,1.7676,1.76769,7860384.0
2009-05-06 10:06:00,1.76785,1.76802,1.76784,1.76802,1256495.0
2009-05-06 10:07:00,1.768,1.76823,1.768,1.76821,1414020.0
2009-05-06 10:08:00,1.76829,1.76853,1.76819,1.76853,16563184.0
2009-05-06 10:09:00,1.7685,1.76872,1.76824,1.76865,19174414.0
2009-05-06 10:10:00,1.76875,1.76885,1.76853,1.76878,7343572.0
2009-05-06 10:11:00,1.76891,1.76987,1.76891,1.76987,9037040.0
2009-05-06 10:12:00,1.76983,1.76983,1.76954,1.76958,3693072.0
2009-05-06 10:13:00,1.76976,1.7704,1.76976,1.77037,11549132.0
2009-05-06 10:14:00,1.77031,1.77049,1.77019,1.77043,21533356.0
2009-05-06 10:15:00,1.7703,1.7703,1.76987,1.76987,10898250.0
2009-05-06 10:16:00,1.76983,1.76986,1.76952,1.76955,24344177.0
2009-05-06 10:17:00,1.76966,1.76972,1.76953,1.76972,10280961.0
2009-05-06 10:18:00,1.76978,1.76987,1.76964,1.76983,9885337.0
2009-05-06 10:19:00,1.76983,1.77024,1.76983,1.77024,7098511.0
2009-05-06 10:20:00,1.77028,1.77124,1.77025,1.77124,5619273.0
2009-05-06 10:21:00,1.77133,1.77133,1.77112,1.77112,1342958.0
2009-05-06 10:22:00,1.77069,1.77109,1.77069,1.77076,5169112.0
2009-05-06 10:23:00,1.77083,1.771,1.77072,1.771,11867367.0
2009-05-06 10:24:00,1.77088,1.77088,1.77049,1.77071,5691454.0
2009-05-06 10:25:00,1.77065,1.77065,1.77046,1.77046,8148017.0
2009-05-06 10:26:00,1.77041,1.77047,1.77025,1.7704,6406439.0
2009-05-06 10:27:00,1.77055,1.77081,1.77055,1.77081,17929183.0
2009-05-06 10:28:00,1.77085,1.77103,1.77078,1.77103,6728183.0
2009-05-06 10:29:00,1.77106,1.77127,1.77106,1.77127,7594493.0
2009-05-06 10:30:00,1.77128,1.77167,1.77128,1.77167,23714348.0
2009-05-06 10:31:00,1.7717,1.77202,1.7717,1.77202,7753760.0
2009-05-06 10:32:00,1.77193,1.77223,1.77193,1.77221,3168032.0
2009-05-06 10:33:00,1.77224,1.77284,1.77224,1.77284,30847614.0
2009-05-06 10:34:00,1.7729,1.77326,1.77289,1.77322,10082621.0
2009-05-06 10:35:00,1.77331,1.77357,1.77331,1.77357,5322333.0
2009-05-06 10:36:00,1.77353,1.77376,1.77353,1.77376,1894388.0
2009-05-06 10:37:00,1.7738,1.77401,1.77347,1.77401,2842308.0
2009-05-06 10:38:00,1.77403,1.7743,1.77403,1.7743,2025879.0
2009-05-06 10:39:00,1.77429,1.77429,1.77375,1.77375,5170141.0
2009-05-06 10:40:00,1.7736,1.774,1.7722,1.7722,3980436.0
2009-05-06 10:41:00,1.77364,1.77425,1.77364,1.7742,8317513.0
2009-05-06 10:42:00,1.77438,1.77445,1.77438,1.77441,3932773.0
2009-05-06 10:43:00,1.77452,1.77476,1.77432,1.77457,127911260.0
2009-05-06 10:44:00,1.77458,1.77458,1.77433,1.77433,3280778.0
2009-05-06 10:45:00,1.77437,1.77477,1.77437,1.77472,5683017.0
2009-05-06 10:46:00,1.77467,1.77488,1.7746,1.77476,21362800.0
2009-05-06 10:47:00,1.77469,1.77471,1.77449,1.77471,13196539.0
2009-05-06 10:48:00,1.77482,1.77504,1.77482,1.77482,4035607.0
2009-05-06 10:49:00,1.77469,1.77472,1.77444,1.77472,3813303.0
2009-05-06 10:50:00,1.77458,1.77458,1.77436,1.77445,3735665.0
2009-05-06 10:51:00,1.77442,1.77459,1.77441,1.77459,1754812.0
2009-05-06 10:52:00,1.77468,1.77482,1.77457,1.77482,5652439.0
2009-05-06 10:53:00,1.77487,1.77499,1.77482,1.77485,12355770.0
2009-05-06 10:54:00,1.77486,1.77497,1.77451,1.77485,6862429.0
2009-05-06 10:55:00,1.77494,1.77494,1.77467,1.77467,1815640.0
2009-05-06 10:56:00,1.77471,1.77471,1.77391,1.77391,30613218.0
2009-05-06 10:57:00,1.77392,1.77392,1.77359,1.77359,2882518.0
2009-05-06 10:58:00,1.77354,1.77383,1.77353,1.77383,19703893.0
2009-05-06 10:59:00,1.77381,1.77394,1.7737,1.7737,3931153.0
2009-05-06 11:00:00,1.77353,1.77353,1.77289,1.77309,12332610.0
2009-05-06 11:01:00,1.77298,1.77298,1.77232,1.7727,100599135.0
2009-05-06 11:02:00,1.77275,1.77292,1.7726,1.77292,4101455.0
2009-05-06 11:03:00,1.77292,1.77366,1.77292,1.77366,30840243.0
2009-05-06 11:04:00,1.77372,1.77396,1.77361,1.77396,1718827.0
2009-05-06 11:05:00,1.77404,1.77431,1.77399,1.77431,5529519.0
2009-05-06 11:06:00,1.77436,1.77436,1.77417,1.77417,2723326.0
2009-05-06 11:07:00,1.77396,1.77396,1.77368,1.77368,7807955.0
2009-05-06 11:08:00,1.77377,1.77383,1.77357,1.77357,10585431.0
2009-05-06 11:09:00,1.77352,1.77384,1.77343,1.77384,4953102.0
2009-05-06 11:10:00,1.77389,1.77441,1.77384,1.77441,3701933.0
2009-05-06 11:11:00,1.7746,1.77504,1.7746,1.77504,13500622.0
2009-05-06 11:12:00,1.77512,1.77514,1.77488,1.77492,37559828.0
2009-05-06 11:13:00,1.77505,1.77518,1.77505,1.77513,16202536.0
2009-05-06 11:14:00,1.77526,1.77539,1.77514,1.77535,4493416.0
2009-05-06 11:15:00,1.77519,1.77519,1.77456,1.77461,118291232.0
2009-05-06 11:16:00,1.7746,1.7746,1.77446,1.77448,14135965.0
2009-05-06 11:17:00,1.77446,1.77458,1.77406,1.77455,2347658.0
2009-05-06 11:18:00,1.77457,1.77543,1.77457,1.77543,6000300.0
2009-05-06 11:19:00,1.77552,1.77578,1.77552,1.7757,12466684.0
2009-05-06 11:20:00,1.77572,1.7759,1.77572,1.77575,26382406.0
2009-05-06 11:21:00,1.7758,1.77608,1.7758,1.77608,18862889.0
2009-05-06 11:22:00,1.77612,1.77619,1.77606,1.77606,14340390.0
2009-05-06 11:23:00,1.77604,1.77632,1.776,1.7763,5056131.0
2009-05-06 11:24:00,1.77615,1.77623,1.77609,1.77613,194513616.0
2009-05-06 11:25:00,1.77622,1.77668,1.77621,1.77668,7610947.0
2009-05-06 11:26:00,1.77666,1.77713,1.77666,1.77713,29583980.0
2009-05-06 11:27:00,1.77718,1.77718,1.77655,1.77706,34131950.0
2009-05-06 11:28:00,1.77699,1.77699,1.7768,1.77684,1069545.0
2009-05-06 11:29:00,1.77681,1.77681,1.77656,1.77656,2607890.0
2009-05-06 11:30:00,1.7766,1.7767,1.77652,1.7767,5462096.0
2009-05-06 11:31:00,1.77678,1.77706,1.77656,1.77706,3749664.0
2009-05-06 11:32:00,1.77699,1.77731,1.77699,1.7772,13359298.0
2009-05-06 11:33:00,1.77696,1.77696,1.77664,1.77673,1981362.0
2009-05-06 11:34:00,1.77689,1.77696,1.77641,1.77641,6610304.0
2009-05-06 11:35:00,1.77621,1.77621,1.77584,1.77584,2833314.0
2009-05-06 11:36:00,1.77583,1.77586,1.77579,1.7758,3903686.0
2009-05-06 11:37:00,1.77578,1.77578,1.77559,1.77559,12586522.0
2009-05-06 11:38:00,1.77553,1.77597,1.77553,1.77589,14099149.0
2009-05-06 11:39:00,1.77605,1.77621,1.77604,1.77621,3723400.0
2009-05-06 11:40:00,1.77632,1.7765,1.7763,1.7765,9256390.0
2009-05-06 11:41:00,1.77648,1.77711,1.77648,1.77711,7514215.0
2009-05-06 11:42:00,1.77715,1.77715,1.77687,1.77713,8291490.0
2009-05-06 11:43:00,1.77715,1.77745,1.77715,1.77745,2398089.0
2009-05-06 11:44:00,1.77761,1.77797,1.77761,1.77778,30057020.0
2009-05-06 11:45:00,1.77765,1.77765,1.77716,1.77716,2702751.0
2009-05-06 11:46:00,1.77705,1.77705,1.77673,1.77684,10225130.0
2009-05-06 11:47:00,1.77698,1.77732,1.77698,1.77732,7098514.0
2009-05-06 11:48:00,1.77731,1.77731,1.77687,1.777,35773667.0
2009-05-06 11:49:00,1.77711,1.77736,1.77711,1.77731,7333715.0
2009-05-06 11:50:00,1.77727,1.77784,1.77727,1.7778,10679928.0
2009-05-06 11:51:00,1.77803,1.77844,1.77803,1.77844,8341732.0
2009-05-06 11:52:00,1.77845,1.77845,1.77836,1.77836,1721557.0
2009-05-06 11:53:00,1.77823,1.77823,1.77768,1.77768,24039850.0
2009-05-06 11:54:00,1.77788,1.77819,1.77788,1.77808,7099433.0
2009-05-06 11:55:00,1.77831,1.77869,1.77821,1.77846,3723642.0
2009-05-06 11:56:00,1.77842,1.77877,1.77837,1.77841,7346996.0
2009-05-06 11:57:00,1.77838,1.77838,1.77814,1.77814,4076507.0
2009-05-06 11:58:00,1.77813,1.77813,1.77781,1.77781,13467867.0
2009-05-06 11:59:00,1.77777,1.77778,1.77742,1.77775,24653986.0
2009-05-06 12:00:00,1.77778,1.77858,1.77778,1.77853,42362600.0
2009-05-06 12:01:00,1.77854,1.77854,1.77845,1.77849,3355461.0
2009-05-06 12:02:00,1.77836,1.77843,1.77814,1.77843,2303439.0
2009-05-06 12:03:00,1.77851,1.77907,1.77851,1.77907,6771566.0
2009-05-06 12:04:00,1.77901,1.77901,1.77831,1.77831,7957164.0
2009-05-06 12:05:00,1.77819,1.77819,1.77805,1.77808,27416112.0
2009-05-06 12:06:00,1.77815,1.77825,1.77807,1.77813,3478470.0
2009-05-06 12:07:00,1.77828,1.77846,1.77828,1.77832,8074350.0
2009-05-06 12:08:00,1.77815,1.77818,1.77791,1.77818,23821423.0
2009-05-06 12:09:00,1.77818,1.77828,1.77806,1.77806,30888528.0
2009-05-06 12:10:00,1.77802,1.77808,1.7779,1.77808,5474692.0
2009-05-06 12:11:00,1.77812,1.77829,1.77802,1.77829,8178206.0
2009-05-06 12:12:00,1.77833,1.77848,1.77833,1.77848,3327469.0
2009-05-06 12:13:00,1.77853,1.77898,1.77853,1.77898,11138841.0
2009-05-06 12:14:00,1.77901,1.77913,1.7789,1.77912,141754277.0
2009-05-06 12:15:00,1.77926,1.77963,1.77919,1.77924,4929961.0
2009-05-06 12:16:00,1.77928,1.77933,1.77923,1.77933,24967075.0
2009-05-06 12:17:00,1.77945,1.77953,1.7793,1.7793,2600890.0
2009-05-06 12:18:00,1.77923,1.77944,1.77914,1.77944,46652556.0
2009-05-06 12:19:00,1.77954,1.77973,1.77954,1.77973,166300626.0
2009-05-06 12:20:00,1.77972,1.77995,1.77965,1.77995,1495298.0
2009-05-06 12:21:00,1.77994,1.78003,1.77983,1.78003,10058357.0
2009-05-06 12:22:00,1.78023,1.78063,1.78023,1.78063,1130405.0
2009-05-06 12:23:00,1.78056,1.78056,1.78011,1.78011,6687329.0
2009-05-06 12:24:00,1.78013,1.78019,1.78004,1.78019,2377465.0
2009-05-06 12:25:00,1.77996,1.78,1.77988,1.77994,9583613.0
2009-05-06 12:26:00,1.78007,1.78026,1.77997,1.77997,24914988.0
2009-05-06 12:27:00,1.77997,1.77997,1.77944,1.77964,4919974.0
2009-05-06 12:28:00,1.77989,1.78031,1.77989,1.78031,6464841.0
2009-05-06 12:29:00,1.78032,1.78032,1.77942,1.77967,7006684.0
2009-05-06 12:30:00,1.77977,1.77977,1.77906,1.77934,5604904.0
2009-05-06 12:31:00,1.77952,1.77981,1.77952,1.77973,40349088.0
2009-05-06 12:32:00,1.77964,1.77979,1.77945,1.77974,29873427.0
2009-05-06 12:33:00,1.77961,1.77966,1.77955,1.77955,20441210.0
2009-05-06 12:34:00,1.77952,1.77952,1.77935,1.77935,5184242.0
2009-05-06 12:35:00,1.77933,1.77943,1.77927,1.77936,4856890.0
2009-05-06 12:36:00,1.77926,1.77926,1.77876,1.77876,7478235.0
2009-05-06 12:37:00,1.77911,1.77949,1.77899,1.77949,1945502.0
2009-05-06 12:38:00,1.77953,1.77956,1.77911,1.77924,5545277.0
2009-05-06 12:39:00,1.77909,1.77909,1.77846,1.77846,10476150.0
2009-05-06 12:40:00,1.77854,1.77854,1.77833,1.77835,32922942.0
2009-05-06 12:41:00,1.77824,1.77824,1.77782,1.77782,4263178.0
2009-05-06 12:42:00,1.77775,1.77781,1.77769,1.77775,51702060.0
2009-05-06 12:43:00,1.77778,1.77798,1.77765,1.77765,4671988.0
2009-05-06 12:44:00,1.77766,1.77796,1.77758,1.77796,6931045.0
2009-05-06 12:45:00,1.77795,1.77825,1.77795,1.77819,4086991.0
2009-05-06 12:46:00,1.77807,1.77807,1.77782,1.77782,16600033.0
2009-05-06 12:47:00,1.77781,1.77791,1.7778,1.77783,4685098.0
2009-05-06 12:48:00,1.77787,1.77796,1.77787,1.77788,2094427.0
2009-05-06 12:49:00,1.77798,1.77841,1.77798,1.77841,46861699.0
2009-05-06 12:50:00,1.77856,1.77913,1.77856,1.77913,1956172.0
2009-05-06 12:51:00,1.77901,1.77921,1.779,1.779,3455686.0
2009-05-06 12:52:00,1.77907,1.77957,1.77907,1.77931,14178400.0
2009-05-06 12:53:00,1.77952,1.78,1.77952,1.78,664801.0
2009-05-06 12:54:00,1.77999,1.78015,1.77954,1.77954,8741201.0
2009-05-06 12:55:00,1.77943,1.77969,1.77933,1.77933,3272263.0
2009-05-06 12:56:00,1.77923,1.77923,1.77888,1.77888,5453116.0
2009-05-06 12:57:00,1.77883,1.77902,1.77874,1.77902,22027422.0
2009-05-06 12:58:00,1.77902,1.77965,1.77902,1.77962,64877099.0
2009-05-06 12:59:00,1.77982,1.78022,1.77982,1.78022,10453022.0
2009-05-06 13:00:00,1.78012,1.78012,1.77977,1.77987,26954080.0
2009-05-06 13:01:00,1.77982,1.77982,1.77951,1.77953,18585592.0
2009-05-06 13:02:00,1.77953,1.77953,1.77921,1.77931,9108578.0
2009-05-06 13:03:00,1.7795,1.77952,1.7793,1.7793,9487243.0
2009-05-06 13:04:00,1.77939,1.77976,1.77928,1.77976,10195611.0
2009-05-06 13:05:00,1.77979,1.78005,1.77979,1.78005,5948767.0
2009-05-06 13:06:00,1.77995,1.77995,1.7794,1.7794,12886469.0
2009-05-06 13:07:00,1.77927,1.77935,1.77862,1.77894,3861708.0
2009-05-06 13:08:00,1.77891,1.77891,1.77819,1.77874,51150060.0
2009-05-06 13:09:00,1.77873,1.77885,1.7783,1.7783,5089916.0
2009-05-06 13:10:00,1.77825,1.77825,1.77795,1.77795,7833803.0
2009-05-06 13:11:00,1.77794,1.77794,1.77746,1.77771,6684458.0
2009-05-06 13:12:00,1.77751,1.77751,1.7769,1.77709,5212412.0
2009-05-06 13:13:00,1.77712,1.77756,1.77712,1.77749,7878462.0
2009-05-06 13:14:00,1.77736,1.77736,1.77691,1.77691,11621829.0
2009-05-06 13:15:00,1.7768,1.7768,1.77625,1.77625,71560368.0
2009-05-06 13:16:00,1.77617,1.77642,1.77609,1.77642,2701997.0
2009-05-06 13:17:00,1.77653,1.77685,1.77648,1.77681,4802923.0
2009-05-06 13:18:00,1.77674,1.77685,1.77665,1.77685,8038600.0
2009-05-06 13:19:00,1.77698,1.77721,1.77698,1.77721,7098144.0
2009-05-06 13:20:00,1.77723,1.7779,1.77723,1.7779,7604554.0
2009-05-06 13:21:00,1.77785,1.77785,1.77751,1.77758,1428787.0
2009-05-06 13:22:00,1.77754,1.77756,1.77736,1.77736,4326819.0
2009-05-06 13:23:00,1.77727,1.77727,1.77706,1.77706,13260279.0
2009-05-06 13:24:00,1.77719,1.77756,1.77719,1.77756,108246736.0
2009-05-06 13:25:00,1.7775,1.7775,1.77696,1.77696,1861540.0
2009-05-06 13:26:00,1.77706,1.77706,1.77662,1.77665,10206592.0
2009-05-06 13:27:00,1.7767,1.77696,1.77669,1.77672,5349112.0
2009-05-06 13:28:00,1.77664,1.77666,1.77638,1.7764,15447698.0
2009-05-06 13:29:00,1.77624,1.77633,1.77612,1.77612,5067059.0
2009-05-06 13:30:00,1.77609,1.77609,1.77586,1.77586,3131507.0
2009-05-06 13:31:00,1.77582,1.77582,1.77561,1.77561,4556232.0
2009-05-06 13:32:00,1.77562,1.77562,1.77521,1.77549,21305695.0
2009-05-06 13:33:00,1.77568,1.77589,1.77562,1.77587,5904819.0
2009-05-06 13:34:00,1.77581,1.77584,1.77537,1.77547,14293324.0
2009-05-06 13:35:00,1.77544,1.77544,1.7751,1.7751,4801113.0
2009-05-06 13:36:00,1.77521,1.77521,1.77493,1.77497,6746189.0
2009-05-06 13:37:00,1.77498,1.77498,1.77461,1.77461,3326379.0
2009-05-06 13:38:00,1.77471,1.77471,1.77442,1.7745,23197517.0
2009-05-06 13:39:00,1.77447,1.77447,1.77413,1.77413,1861108.0
2009-05-06 13:40:00,1.77417,1.77417,1.77392,1.77395,6594958.0
2009-05-06 13:41:00,1.77386,1.77386,1.77343,1.77361,10533953.0
2009-05-06 13:42:00,1.77359,1.77376,1.77356,1.77364,3211302.0
2009-05-06 13:43:00,1.77337,1.77345,1.77323,1.77323,9729778.0
2009-05-06 13:44:00,1.7731,1.77315,1.77293,1.77302,13319048.0
2009-05-06 13:45:00,1.77307,1.77336,1.77294,1.77336,11586465.0
2009-05-06 13:46:00,1.77338,1.77341,1.77337,1.7734,6624382.0
2009-05-06 13:47:00,1.77339,1.77347,1.7733,1.7733,5315414.0
2009-05-06 13:48:00,1.77346,1.77369,1.77346,1.77367,5088251.0
2009-05-06 13:49:00,1.77364,1.77364,1.77326,1.77326,5323494.0
2009-05-06 13:50:00,1.77311,1.77311,1.77258,1.77263,3163503.0
2009-05-06 13:51:00,1.77254,1.77254,1.772,1.772,9665668.0
2009-05-06 13:52:00,1.7719,1.7719,1.77144,1.77144,12501897.0
2009-05-06 13:53:00,1.77144,1.77144,1.77116,1.77124,1820051.0
2009-05-06 13:54:00,1.77119,1.77148,1.77117,1.77136,36247366.0
2009-05-06 13:55:00,1.77134,1.77134,1.77102,1.77102,3148982.0
2009-05-06 13:56:00,1.77096,1.77096,1.77044,1.77067,73892728.0
2009-05-06 13:57:00,1.77086,1.77123,1.77086,1.77123,40387435.0
2009-05-06 13:58:00,1.77124,1.77124,1.77061,1.77061,3051395.0
2009-05-06 13:59:00,1.7707,1.77079,1.77047,1.77047,2778364.0
2009-05-06 14:00:00,1.77058,1.77063,1.77034,1.77034,7168640.0
2009-05-06 14:01:00,1.77042,1.77054,1.7704,1.77051,11726501.0
2009-05-06 14:02:00,1.77047,1.77049,1.77008,1.77008,14322672.0
2009-05-06 14:03:00,1.77021,1.77051,1.77015,1.77039,6940032.0
2009-05-06 14:04:00,1.77033,1.77043,1.77032,1.77032,3975884.0
2009-05-06 14:05:00,1.77056,1.77071,1.77054,1.77057,2620165.0
2009-05-06 14:06:00,1.77059,1.77061,1.77036,1.77061,11446215.0
2009-05-06 14:07:00,1.7705,1.7705,1.77001,1.77001,15064649.0
2009-05-06 14:08:00,1.76994,1.76994,1.76976,1.76976,3393424.0
2009-05-06 14:09:00,1.76975,1.76975,1.76947,1.76951,8606444.0
2009-05-06 14:10:00,1.76948,1.76948,1.76892,1.76914,18048692.0
2009-05-06 14:11:00,1.76925,1.76952,1.76925,1.76952,6785434.0
2009-05-06 14:12:00,1.76965,1.76974,1.76965,1.76971,23884200.0
2009-05-06 14:13:00,1.76958,1.76964,1.76935,1.7696,9524934.0
2009-05-06 14:14:00,1.76964,1.76979,1.76964,1.76968,2216750.0
2009-05-06 14:15:00,1.76977,1.76977,1.76947,1.76947,36200565.0
2009-05-06 14:16:00,1.76945,1.76945,1.76901,1.76919,4912988.0
2009-05-06 14:17:00,1.76921,1.7694,1.76921,1.76936,3810651.0
2009-05-06 14:18:00,1.76946,1.76966,1.76946,1.76966,2101013.0
2009-05-06 14:19:00,1.7698,1.7698,1.76945,1.7696,6333597.0
2009-05-06 14:20:00,1.76964,1.76985,1.76952,1.76985,2901085.0
2009-05-06 14:21:00,1.76993,1.77017,1.76981,1.77017,12120836.0
2009-05-06 14:22:00,1.77018,1.77153,1.77018,1.77153,36922119.0
2009-05-06 14:23:00,1.77161,1.77179,1.77025,1.77178,7768294.0
2009-05-06 14:24:00,1.77185,1.77185,1.77176,1.77176,3587503.0
2009-05-06 14:25:00,1.77173,1.77173,1.77147,1.77158,3904978.0
2009-05-06 14:26:00,1.77145,1.7715,1.77108,1.77109,7339145.0
2009-05-06 14:27:00,1.77115,1.77138,1.77115,1.77138,1748976.0
2009-05-06 14:28:00,1.76995,1.77156,1.76995,1.77149,8102185.0
2009-05-06 14:29:00,1.77141,1.77141,1.77102,1.77133,4857139.0
2009-05-06 14:30:00,1.7713,1.7713,1.77085,1.77085,11009892.0
2009-05-06 14:31:00,1.77077,1.77084,1.77065,1.77065,8832384.0
2009-05-06 14:32:00,1.77072,1.77144,1.77072,1.77144,11917620.0
2009-05-06 14:33:00,1.77148,1.77148,1.77101,1.77112,13126503.0
2009-05-06 14:34:00,1.77106,1.77108,1.77065,1.77065,7705896.0
2009-05-06 14:35:00,1.77052,1.77052,1.7696,1.7696,11514463.0
2009-05-06 14:36:00,1.76985,1.76985,1.76904,1.76904,7819696.0
2009-05-06 14:37:00,1.76915,1.76915,1.76836,1.76841,33427365.0
2009-05-06 14:38:00,1.76832,1.76849,1.76809,1.76849,24142322.0
2009-05-06 14:39:00,1.7685,1.76881,1.76833,1.76881,9979718.0
2009-05-06 14:40:00,1.76885,1.76885,1.76835,1.76835,10606963.0
2009-05-06 14:41:00,1.76828,1.76841,1.76828,1.76833,1148264.0
2009-05-06 14:42:00,1.76815,1.76815,1.76791,1.76791,3593285.0
2009-05-06 14:43:00,1.76789,1.76789,1.76772,1.76773,1558267.0
2009-05-06 14:44:00,1.7677,1.7677,1.76744,1.76744,3896064.0
2009-05-06 14:45:00,1.76745,1.7677,1.76745,1.7677,9324284.0
2009-05-06 14:46:00,1.76791,1.76819,1.76787,1.76819,11664561.0
2009-05-06 14:47:00,1.7681,1.76847,1.7681,1.76847,6062751.0
2009-05-06 14:48:00,1.76852,1.76878,1.76849,1.76849,22924319.0
2009-05-06 14:49:00,1.76841,1.76846,1.7683,1.76846,10619802.0
2009-05-06 14:50:00,1.76845,1.76852,1.76831,1.76835,34846920.0
2009-05-06 14:51:00,1.76837,1.76847,1.76832,1.7684,11686151.0
2009-05-06 14:52:00,1.76848,1.76858,1.76843,1.76843,2211621.0
2009-05-06 14:53:00,1.76829,1.76829,1.7679,1.76819,4931833.0
2009-05-06 14:54:00,1.76828,1.76841,1.7682,1.7682,6596656.0
2009-05-06 14:55:00,1.76813,1.7682,1.76791,1.7682,6066660.0
2009-05-06 14:56:00,1.76826,1.76925,1.76826,1.76925,7181184.0
2009-05-06 14:57:00,1.76931,1.76951,1.76931,1.76948,7106006.0
2009-05-06 14:58:00,1.76936,1.76947,1.76916,1.76923,37173247.0
2009-05-06 14:59:00,1.76916,1.76921,1.76905,1.7692,7821807.0
2009-05-06 15:00:00,1.76902,1.76902,1.76824,1.76824,4147680.0
2009-05-06 15:01:00,1.76827,1.76876,1.76825,1.76876,4424284.0
2009-05-06 15:02:00,1.76875,1.76916,1.7687,1.76916,1554989.0
2009-05-06 15:03:00,1.76913,1.76929,1.76913,1.76929,9186057.0
2009-05-06 15:04:00,1.76926,1.76946,1.76926,1.76926,5736776.0
2009-05-06 15:05:00,1.76936,1.76965,1.76936,1.76965,7532951.0
2009-05-06 15:06:00,1.7697,1.76976,1.76953,1.76953,7144436.0
2009-05-06 15:07:00,1.76968,1.76972,1.76943,1.76943,2836671.0
2009-05-06 15:08:00,1.76892,1.76924,1.76892,1.76924,25089942.0
2009-05-06 15:09:00,1.76929,1.76935,1.76921,1.76928,8469043.0
2009-05-06 15:10:00,1.76935,1.76946,1.76925,1.76932,15420132.0
2009-05-06 15:11:00,1.7693,1.76946,1.76926,1.76943,41863748.0
2009-05-06 15:12:00,1.76931,1.76931,1.76909,1.76921,34934524.0
2009-05-06 15:13:00,1.76908,1.76908,1.76862,1.76865,16501026.0
2009-05-06 15:14:00,1.76845,1.76848,1.76825,1.76825,3622686.0
2009-05-06 15:15:00,1.76827,1.76827,1.76772,1.76796,4020135.0
2009-05-06 15:16:00,1.76799,1.76799,1.76745,1.76755,5858755.0
2009-05-06 15:17:00,1.76773,1.76805,1.76767,1.76805,5302007.0
2009-05-06 15:18:00,1.76813,1.76816,1.76797,1.76802,10822180.0
2009-05-06 15:19:00,1.76793,1.76793,1.76747,1.76753,5747445.0
2009-05-06 15:20:00,1.76767,1.76838,1.76767,1.76838,41815050.0
2009-05-06 15:21:00,1.76839,1.76859,1.76839,1.76859,11580018.0
2009-05-06 15:22:00,1.76862,1.76894,1.76862,1.76872,8833200.0
2009-05-06 15:23:00,1.76857,1.76857,1.76755,1.76755,8888545.0
2009-05-06 15:24:00,1.76776,1.76791,1.76776,1.76791,3738217.0
2009-05-06 15:25:00,1.76804,1.76823,1.768,1.76823,2658004.0
2009-05-06 15:26:00,1.76825,1.76847,1.76819,1.76847,28049230.0
2009-05-06 15:27:00,1.76856,1.76875,1.76856,1.76859,6368991.0
2009-05-06 15:28:00,1.76852,1.76868,1.76843,1.76867,1273372.0
2009-05-06 15:29:00,1.76887,1.76899,1.76881,1.76881,1357151.0
2009-05-06 15:30:00,1.76878,1.76879,1.76842,1.76879,7848189.0
2009-05-06 15:31:00,1.76883,1.76902,1.76883,1.76902,4630913.0
2009-05-06 15:32:00,1.76904,1.76915,1.76857,1.76857,8424057.0
2009-05-06 15:33:00,1.76846,1.76857,1.76832,1.76857,5594017.0
2009-05-06 15:34:00,1.76862,1.76878,1.76806,1.76878,11311671.0
2009-05-06 15:35:00,1.76872,1.76872,1.76824,1.76824,12299284.0
2009-05-06 15:36:00,1.76792,1.76805,1.76777,1.76777,7993574.0
2009-05-06 15:37:00,1.76759,1.76759,1.76728,1.76732,2182356.0
2009-05-06 15:38:00,1.76745,1.76771,1.76745,1.76771,19008611.0
2009-05-06 15:39:00,1.76769,1.76774,1.76754,1.7676,11876865.0
2009-05-06 15:40:00,1.76754,1.76754,1.76727,1.7673,8240118.0
2009-05-06 15:41:00,1.76699,1.76723,1.76699,1.76715,15077394.0
2009-05-06 15:42:00,1.76717,1.76755,1.76717,1.76755,10879135.0
2009-05-06 15:43:00,1.76758,1.76779,1.76758,1.76779,2464625.0
2009-05-06 15:44:00,1.76783,1.768,1.76772,1.768,6069851.0
2009-05-06 15:45:00,1.76814,1.76868,1.76814,1.76868,5244813.0
2009-05-06 15:46:00,1.7688,1.76932,1.7688,1.76917,37108204.0
2009-05-06 15:47:00,1.76918,1.76938,1.76918,1.76938,9493348.0
2009-05-06 15:48:00,1.76943,1.7696,1.76937,1.76937,10667303.0
2009-05-06 15:49:00,1.76922,1.76922,1.76856,1.7686,2626216.0
2009-05-06 15:50:00,1.7685,1.7685,1.768,1.768,4277841.0
2009-05-06 15:51:00,1.76797,1.76797,1.76776,1.76776,7426550.0
2009-05-06 15:52:00,1.76776,1.76776,1.76739,1.7674,11733715.0
2009-05-06 15:53:00,1.76737,1.76737,1.76581,1.76694,3135121.0
2009-05-06 15:54:00,1.7672,1.76746,1.76718,1.76718,1538599.0
2009-05-06 15:55:00,1.76707,1.76707,1.76672,1.76699,30161975.0
2009-05-06 15:56:00,1.76677,1.76692,1.76677,1.76681,15785709.0
2009-05-06 15:57:00,1.76675,1.76675,1.76647,1.76647,18884463.0
2009-05-06 15:58:00,1.76624,1.76624,1.76588,1.76593,8962206.0
2009-05-06 15:59:00,1.76595,1.76595,1.76495,1.76495,31321766.0
2009-05-06 16:00:00,1.76475,1.76482,1.7646,1.7646,12529898.0
2009-05-06 16:01:00,1.76457,1.76457,1.76434,1.76434,9661968.0
2009-05-06 16:02:00,1.76438,1.76438,1.76357,1.76366,20419078.0
2009-05-06 16:03:00,1.76378,1.76421,1.76378,1.76419,17015941.0
2009-05-06 16:04:00,1.76441,1.76464,1.76436,1.76436,2090069.0
2009-05-06 16:05:00,1.76416,1.76433,1.76401,1.76411,2245684.0
2009-05-06 16:06:00,1.76409,1.76429,1.76409,1.76425,5943489.0
2009-05-06 16:07:00,1.76419,1.76436,1.76401,1.76436,7380608.0
2009-05-06 16:08:00,1.76442,1.76457,1.76442,1.76457,3775179.0
2009-05-06 16:09:00,1.76462,1.76478,1.76459,1.76478,2479068.0
2009-05-06 16:10:00,1.76488,1.76575,1.76488,1.76575,9966900.0
2009-05-06 16:11:00,1.76573,1.76602,1.76573,1.7659,5702087.0
2009-05-06 16:12:00,1.76606,1.7663,1.766,1.76627,1389003.0
2009-05-06 16:13:00,1.7665,1.7665,1.76606,1.76606,5186670.0
2009-05-06 16:14:00,1.76598,1.766,1.7658,1.7658,9318648.0
2009-05-06 16:15:00,1.76577,1.76579,1.76554,1.76556,5894230.0
2009-05-06 16:16:00,1.76554,1.7658,1.76541,1.7658,17196533.0
2009-05-06 16:17:00,1.76591,1.76621,1.76584,1.76621,3440962.0
2009-05-06 16:18:00,1.76635,1.76654,1.76629,1.76629,55742276.0
2009-05-06 16:19:00,1.76616,1.76664,1.76602,1.76664,43136509.0
2009-05-06 16:20:00,1.76684,1.76761,1.76684,1.7676,9804760.0
2009-05-06 16:21:00,1.76758,1.76774,1.76724,1.76724,16837970.0
2009-05-06 16:22:00,1.76777,1.76808,1.76777,1.76808,5667568.0
2009-05-06 16:23:00,1.768,1.76837,1.768,1.76809,7750290.0
2009-05-06 16:24:00,1.76803,1.76803,1.76751,1.7678,4653230.0
2009-05-06 16:25:00,1.76777,1.76777,1.76726,1.76726,10691330.0
2009-05-06 16:26:00,1.76718,1.76723,1.76681,1.76681,7939952.0
2009-05-06 16:27:00,1.76683,1.76685,1.76673,1.76673,2141665.0
2009-05-06 16:28:00,1.76665,1.76665,1.76597,1.76625,19957974.0
2009-05-06 16:29:00,1.76622,1.76646,1.76622,1.76646,3629520.0
2009-05-06 16:30:00,1.76648,1.76703,1.76648,1.76703,5707491.0
2009-05-06 16:31:00,1.76706,1.76711,1.7667,1.7667,9077028.0
2009-05-06 16:32:00,1.76675,1.76689,1.76657,1.76689,61895912.0
2009-05-06 16:33:00,1.767,1.76717,1.767,1.76712,4986752.0
2009-05-06 16:34:00,1.76703,1.76703,1.76655,1.76655,13322688.0
2009-05-06 16:35:00,1.76644,1.76644,1.76625,1.76625,2198608.0
2009-05-06 16:36:00,1.76626,1.76656,1.76621,1.76656,4826763.0
2009-05-06 16:37:00,1.76655,1.76655,1.76628,1.76628,8657944.0
2009-05-06 16:38:00,1.76643,1.7668,1.7663,1.7668,13041419.0
2009-05-06 16:39:00,1.76687,1.7671,1.76687,1.76699,26052444.0
2009-05-06 16:40:00,1.767,1.767,1.76669,1.7668,3322168.0
2009-05-06 16:41:00,1.76683,1.76701,1.76642,1.76701,17327764.0
2009-05-06 16:42:00,1.76692,1.76725,1.76691,1.76691,77917300.0
2009-05-06 16:43:00,1.76731,1.7676,1.76731,1.7676,2422343.0
2009-05-06 16:44:00,1.76748,1.76753,1.76711,1.76711,13331951.0
2009-05-06 16:45:00,1.76695,1.76699,1.76665,1.76665,11710500.0
2009-05-06 16:46:00,1.76663,1.76684,1.76663,1.76684,6804383.0
2009-05-06 16:47:00,1.76688,1.76697,1.76679,1.76689,8663617.0
2009-05-06 16:48:00,1.76675,1.76675,1.76626,1.7664,6505060.0
2009-05-06 16:49:00,1.7664,1.76642,1.76616,1.76616,23539144.0
2009-05-06 16:50:00,1.76623,1.76646,1.76623,1.76646,4960640.0
2009-05-06 16:51:00,1.76671,1.76696,1.76671,1.76694,976022.0
2009-05-06 16:52:00,1.76713,1.76759,1.76713,1.76759,4773641.0
2009-05-06 16:53:00,1.76762,1.76783,1.7676,1.76783,9111676.0
2009-05-06 16:54:00,1.76787,1.76821,1.7678,1.76812,870020.0
2009-05-06 16:55:00,1.76815,1.76824,1.76804,1.76804,5122804.0
2009-05-06 16:56:00,1.76802,1.76809,1.76793,1.76793,52803072.0
2009-05-06 16:57:00,1.76784,1.76784,1.76747,1.76767,20241728.0
2009-05-06 16:58:00,1.76777,1.76824,1.76776,1.76822,5789486.0
2009-05-06 16:59:00,1.76834,1.76834,1.76807,1.76827,4474470.0
2009-05-06 17:00:00,1.76825,1.76831,1.76791,1.76791,2669149.0
2009-05-06 17:01:00,1.76788,1.76798,1.76783,1.76792,15066245.0
2009-05-06 17:02:00,1.76771,1.76771,1.76722,1.76722,1890937.0
2009-05-06 17:03:00,1.76735,1.76735,1.76714,1.76718,8706547.0
2009-05-06 17:04:00,1.76727,1.76749,1.76727,1.76743,6690964.0
2009-05-06 17:05:00,1.76743,1.7676,1.76736,1.7676,2438691.0
2009-05-06 17:06:00,1.76771,1.7684,1.76771,1.76824,11012320.0
2009-05-06 17:07:00,1.76825,1.76835,1.76818,1.76821,11869324.0
2009-05-06 17:08:00,1.76819,1.76824,1.76799,1.76799,6967473.0
2009-05-06 17:09:00,1.76786,1.76786,1.76712,1.76712,26575069.0
2009-05-06 17:10:00,1.76707,1.76707,1.76691,1.76696,2551600.0
2009-05-06 17:11:00,1.7672,1.76743,1.76714,1.76743,5035144.0
2009-05-06 17:12:00,1.7674,1.76774,1.7674,1.76749,5163183.0
2009-05-06 17:13:00,1.76749,1.76749,1.76725,1.76725,8877310.0
2009-05-06 17:14:00,1.76711,1.76728,1.76702,1.76724,6364434.0
2009-05-06 17:15:00,1.76727,1.76754,1.76727,1.76754,12557523.0
2009-05-06 17:16:00,1.76767,1.76767,1.76733,1.76757,116384766.0
2009-05-06 17:17:00,1.76755,1.76755,1.7673,1.76735,1754274.0
2009-05-06 17:18:00,1.76732,1.76741,1.76713,1.76741,2549068.0
2009-05-06 17:19:00,1.76746,1.76749,1.7671,1.7671,7413548.0
2009-05-06 17:20:00,1.767,1.767,1.76682,1.76682,3194174.0
2009-05-06 17:21:00,1.76682,1.76682,1.76648,1.76648,7407898.0
2009-05-06 17:22:00,1.76655,1.76692,1.76618,1.76692,2172783.0
2009-05-06 17:23:00,1.76691,1.76693,1.7664,1.7664,7705109.0
2009-05-06 17:24:00,1.76639,1.76639,1.76609,1.76612,2592808.0
2009-05-06 17:25:00,1.76609,1.7663,1.766,1.7663,4871420.0
2009-05-06 17:26:00,1.7663,1.76638,1.76628,1.76632,10239585.0
2009-05-06 17:27:00,1.76628,1.76643,1.76628,1.76639,5398199.0
2009-05-06 17:28:00,1.76645,1.76677,1.76645,1.76667,134376680.0
2009-05-06 17:29:00,1.76676,1.76682,1.76646,1.76661,8119996.0
2009-05-06 17:30:00,1.76669,1.76715,1.76669,1.76715,3941250.0
2009-05-06 17:31:00,1.76727,1.7676,1.76727,1.76758,4866434.0
2009-05-06 17:32:00,1.76757,1.7677,1.7675,1.7677,23327222.0
2009-05-06 17:33:00,1.76778,1.76795,1.76759,1.76795,3633430.0
2009-05-06 17:34:00,1.76787,1.76787,1.76712,1.76712,4073531.0
2009-05-06 17:35:00,1.76715,1.76715,1.76684,1.76692,8271558.0
2009-05-06 17:36:00,1.76685,1.76688,1.76668,1.7668,3700043.0
2009-05-06 17:37:00,1.7667,1.76686,1.76659,1.76686,7020986.0
2009-05-06 17:38:00,1.76686,1.76713,1.76686,1.76713,3843225.0
2009-05-06 17:39:00,1.76717,1.76786,1.76717,1.7678,52531083.0
2009-05-06 17:40:00,1.76777,1.76777,1.76746,1.76746,5719798.0
2009-05-06 17:41:00,1.7674,1.7674,1.76705,1.76705,3521129.0
2009-05-06 17:42:00,1.76705,1.76705,1.76697,1.76699,207864236.0
2009-05-06 17:43:00,1.76698,1.76699,1.76688,1.7669,6076945.0
2009-05-06 17:44:00,1.76706,1.76732,1.76703,1.76703,12494701.0
2009-05-06 17:45:00,1.76709,1.7671,1.7669,1.7671,2705357.0
2009-05-06 17:46:00,1.76711,1.76712,1.76697,1.76712,27565508.0
2009-05-06 17:47:00,1.76712,1.76712,1.76691,1.76691,5019710.0
2009-05-06 17:48:00,1.76697,1.7671,1.76687,1.7671,57373160.0
2009-05-06 17:49:00,1.76696,1.76701,1.76681,1.76681,5845327.0
2009-05-06 17:50:00,1.76685,1.76692,1.76685,1.76686,3685684.0
2009-05-06 17:51:00,1.76684,1.76684,1.76659,1.76667,5993479.0
2009-05-06 17:52:00,1.76664,1.76678,1.76634,1.7666,3363070.0
2009-05-06 17:53:00,1.76685,1.76726,1.76685,1.76699,33625492.0
2009-05-06 17:54:00,1.76706,1.76721,1.76698,1.76698,2183986.0
2009-05-06 17:55:00,1.767,1.767,1.76673,1.76673,7216636.0
2009-05-06 17:56:00,1.76684,1.7669,1.76668,1.7669,7314491.0
2009-05-06 17:57:00,1.76676,1.76676,1.76608,1.76608,6512718.0
2009-05-06 17:58:00,1.76617,1.7666,1.76617,1.7666,89707722.0
2009-05-06 17:59:00,1.76656,1.76673,1.76631,1.76631,5768141.0
2009-05-06 18:00:00,1.76627,1.76627,1.76601,1.76615,5063546.0
2009-05-06 18:01:00,1.76621,1.76633,1.76621,1.76622,2780397.0
2009-05-06 18:02:00,1.76608,1.76653,1.76608,1.76653,3487786.0
2009-05-06 18:03:00,1.76663,1.76686,1.76663,1.76664,12927834.0
2009-05-06 18:04:00,1.76662,1.76703,1.76658,1.76703,35974092.0
2009-05-06 18:05:00,1.76703,1.76724,1.76703,1.76724,7579110.0
2009-05-06 18:06:00,1.76727,1.76839,1.76727,1.76839,46531150.0
2009-05-06 18:07:00,1.76848,1.76904,1.76848,1.76904,5777583.0
2009-05-06 18:08:00,1.76914,1.76947,1.76906,1.76933,17232164.0
2009-05-06 18:09:00,1.76921,1.76924,1.76898,1.76898,12211248.0
2009-05-06 18:10:00,1.76868,1.76871,1.76853,1.76859,9256903.0
2009-05-06 18:11:00,1.76846,1.76846,1.7681,1.7682,5003817.0
2009-05-06 18:12:00,1.76818,1.76847,1.76796,1.76847,6311778.0
2009-05-06 18:13:00,1.76832,1.76836,1.7681,1.7681,3587545.0
2009-05-06 18:14:00,1.76812,1.76812,1.76738,1.76738,193161808.0
2009-05-06 18:15:00,1.7673,1.7675,1.76727,1.76727,6046142.0
2009-05-06 18:16:00,1.76718,1.76718,1.76682,1.76682,12194811.0
2009-05-06 18:17:00,1.7668,1.76715,1.7668,1.7669,3116302.0
2009-05-06 18:18:00,1.76697,1.76718,1.76693,1.76718,20117355.0
2009-05-06 18:19:00,1.76735,1.76782,1.76735,1.76782,3230505.0
2009-05-06 18:20:00,1.76779,1.76779,1.76748,1.76756,3712741.0
2009-05-06 18:21:00,1.76742,1.76742,1.76721,1.7674,2212067.0
2009-05-06 18:22:00,1.76742,1.76754,1.76716,1.76754,3405348.0
2009-05-06 18:23:00,1.76761,1.76783,1.76761,1.7677,4323423.0
2009-05-06 18:24:00,1.7676,1.7676,1.76717,1.76717,17435388.0
2009-05-06 18:25:00,1.7672,1.76725,1.76688,1.76688,3659401.0
2009-05-06 18:26:00,1.76691,1.76708,1.7669,1.76702,51144489.0
2009-05-06 18:27:00,1.76703,1.76709,1.76677,1.76677,9208331.0
2009-05-06 18:28:00,1.76684,1.76717,1.76679,1.76717,8877142.0
2009-05-06 18:29:00,1.76726,1.76745,1.76717,1.76717,6021543.0
2009-05-06 18:30:00,1.76723,1.76724,1.76713,1.76716,119554464.0
2009-05-06 18:31:00,1.76701,1.76702,1.76682,1.76682,3048537.0
2009-05-06 18:32:00,1.76689,1.76726,1.76689,1.76726,75044560.0
2009-05-06 18:33:00,1.76738,1.76776,1.76738,1.76757,9739773.0
2009-05-06 18:34:00,1.76762,1.76779,1.76762,1.76779,5602144.0
2009-05-06 18:35:00,1.76783,1.76783,1.76761,1.76761,10150077.0
2009-05-06 18:36:00,1.7675,1.7675,1.76731,1.76733,9036299.0
2009-05-06 18:37:00,1.76764,1.76776,1.76764,1.76775,5806624.0
2009-05-06 18:38:00,1.76772,1.76787,1.76763,1.76763,1068520.0
2009-05-06 18:39:00,1.7676,1.7676,1.76749,1.76749,4652209.0
2009-05-06 18:40:00,1.76747,1.76771,1.76747,1.76771,6562204.0
2009-05-06 18:41:00,1.76777,1.7678,1.7677,1.76775,10884412.0
2009-05-06 18:42:00,1.76767,1.76775,1.76742,1.76775,2075666.0
2009-05-06 18:43:00,1.7678,1.76794,1.76776,1.76782,7935576.0
2009-05-06 18:44:00,1.76796,1.76821,1.76796,1.76821,165171201.0
2009-05-06 18:45:00,1.76817,1.76817,1.76773,1.76805,4043196.0
2009-05-06 18:46:00,1.76788,1.76788,1.76767,1.76778,3730556.0
2009-05-06 18:47:00,1.76765,1.76765,1.76748,1.76753,3326100.0
2009-05-06 18:48:00,1.76737,1.76737,1.76688,1.76688,1847992.0
2009-05-06 18:49:00,1.76685,1.76702,1.76685,1.76697,4285839.0
2009-05-06 18:50:00,1.76693,1.76725,1.76693,1.76702,6160534.0
2009-05-06 18:51:00,1.76716,1.76736,1.76716,1.76736,4452157.0
2009-05-06 18:52:00,1.76739,1.76765,1.76726,1.76764,20976192.0
2009-05-06 18:53:00,1.76769,1.76786,1.76769,1.7678,3186275.0
2009-05-06 18:54:00,1.7679,1.76822,1.7679,1.76822,9138970.0
2009-05-06 18:55:00,1.76822,1.76841,1.76822,1.76841,4579653.0
2009-05-06 18:56:00,1.76844,1.7689,1.76844,1.76875,38979586.0
2009-05-06 18:57:00,1.76864,1.76864,1.76824,1.76824,8598803.0
2009-05-06 18:58:00,1.76829,1.76829,1.76762,1.76762,24902340.0
2009-05-06 18:59:00,1.76745,1.76745,1.76711,1.76711,14092142.0
2009-05-06 19:00:00,1.76706,1.76734,1.76706,1.76727,9978256.0
2009-05-06 19:01:00,1.76742,1.7679,1.76742,1.7679,2735181.0
2009-05-06 19:02:00,1.76784,1.76784,1.76691,1.76691,57065652.0
2009-05-06 19:03:00,1.76678,1.76678,1.76656,1.7666,29911293.0
2009-05-06 19:04:00,1.76658,1.76659,1.76647,1.76659,3610015.0
2009-05-06 19:05:00,1.76663,1.76677,1.76644,1.76677,3290643.0
2009-05-06 19:06:00,1.76689,1.76727,1.76689,1.76727,10042996.0
2009-05-06 19:07:00,1.76717,1.76717,1.76631,1.76631,5910878.0
2009-05-06 19:08:00,1.76645,1.76683,1.76644,1.76683,16069670.0
2009-05-06 19:09:00,1.76687,1.76714,1.76687,1.76706,4033886.0
2009-05-06 19:10:00,1.76692,1.76692,1.76661,1.76665,14041974.0
2009-05-06 19:11:00,1.76669,1.76669,1.76647,1.76649,970673.0
2009-05-06 19:12:00,1.76651,1.76654,1.7664,1.76648,75082368.0
2009-05-06 19:13:00,1.76649,1.76649,1.76623,1.76634,5088156.0
2009-05-06 19:14:00,1.76635,1.76674,1.76635,1.76674,7878524.0
2009-05-06 19:15:00,1.76665,1.76686,1.76665,1.76686,8205311.0
2009-05-06 19:16:00,1.7668,1.76686,1.76669,1.76686,15105140.0
2009-05-06 19:17:00,1.76667,1.76668,1.76638,1.76662,4021894.0
2009-05-06 19:18:00,1.76674,1.76692,1.76674,1.76676,1977446.0
2009-05-06 19:19:00,1.76662,1.76674,1.76651,1.76651,8525668.0
2009-05-06 19:20:00,1.7665,1.76659,1.76622,1.76622,3728386.0
2009-05-06 19:21:00,1.76601,1.76601,1.7656,1.7656,1069017.0
2009-05-06 19:22:00,1.76582,1.76617,1.76582,1.76617,10921962.0
2009-05-06 19:23:00,1.76622,1.76659,1.76622,1.76622,6807210.0
2009-05-06 19:24:00,1.7662,1.76664,1.7662,1.76663,4362010.0
2009-05-06 19:25:00,1.76664,1.76678,1.76664,1.76676,17179316.0
2009-05-06 19:26:00,1.76669,1.76696,1.76669,1.76685,3400532.0
2009-05-06 19:27:00,1.76671,1.76671,1.76649,1.76671,3653266.0
2009-05-06 19:28:00,1.76664,1.76664,1.76644,1.76646,11829240.0
2009-05-06 19:29:00,1.76632,1.76632,1.76607,1.76617,7437209.0
2009-05-06 19:30:00,1.76637,1.7667,1.76622,1.7667,10402389.0
2009-05-06 19:31:00,1.76684,1.76716,1.76684,1.76716,5944587.0
2009-05-06 19:32:00,1.76717,1.76721,1.76682,1.76682,8684768.0
2009-05-06 19:33:00,1.76674,1.76676,1.76657,1.76661,5462248.0
2009-05-06 19:34:00,1.76656,1.76659,1.76644,1.76659,8018403.0
2009-05-06 19:35:00,1.76647,1.76647,1.7661,1.76633,4251421.0
2009-05-06 19:36:00,1.76612,1.76662,1.76612,1.76662,6755823.0
2009-05-06 19:37:00,1.76671,1.76709,1.76667,1.76709,11033990.0
2009-05-06 19:38:00,1.76713,1.76724,1.76705,1.76714,12052887.0
2009-05-06 19:39:00,1.76705,1.76705,1.76693,1.76694,4131178.0
2009-05-06 19:40:00,1.76686,1.767,1.76642,1.76642,87914880.0
2009-05-06 19:41:00,1.76632,1.76632,1.76584,1.766,60200900.0
2009-05-06 19:42:00,1.76606,1.7662,1.766,1.7661,7013464.0
2009-05-06 19:43:00,1.76614,1.76629,1.76599,1.76629,15749235.0
2009-05-06 19:44:00,1.76624,1.76624,1.76575,1.76575,5497583.0
2009-05-06 19:45:00,1.76574,1.76574,1.76556,1.76556,4356244.0
2009-05-06 19:46:00,1.7654,1.76554,1.76539,1.76554,23252880.0
2009-05-06 19:47:00,1.76555,1.76555,1.76539,1.76543,14388432.0
2009-05-06 19:48:00,1.76524,1.7655,1.76524,1.7655,1289095.0
2009-05-06 19:49:00,1.76556,1.7659,1.76556,1.7659,4895847.0
2009-05-06 19:50:00,1.76593,1.76593,1.76533,1.76589,3801153.0
2009-05-06 19:51:00,1.76585,1.76598,1.7658,1.7658,11114510.0
2009-05-06 19:52:00,1.76582,1.76582,1.76551,1.76553,9405758.0
2009-05-06 19:53:00,1.76547,1.76547,1.76482,1.76482,3260772.0
2009-05-06 19:54:00,1.76521,1.76521,1.76442,1.76476,6522048.0
2009-05-06 19:55:00,1.76473,1.76475,1.76453,1.76453,4706439.0
2009-05-06 19:56:00,1.76452,1.76452,1.76431,1.76431,3347917.0
2009-05-06 19:57:00,1.76428,1.7643,1.76393,1.76414,16433664.0
2009-05-06 19:58:00,1.7643,1.76465,1.7643,1.76465,24353800.0
2009-05-06 19:59:00,1.76459,1.76459,1.76399,1.76399,7370085.0
2009-05-06 20:00:00,1.76397,1.76415,1.76393,1.76393,8857522.0
2009-05-06 20:01:00,1.76399,1.76415,1.76399,1.76415,5085658.0
2009-05-06 20:02:00,1.7643,1.76454,1.7643,1.76454,7621682.0
2009-05-06 20:03:00,1.76463,1.76482,1.76463,1.76482,24522514.0
2009-05-06 20:04:00,1.76471,1.76471,1.76441,1.76441,7681257.0
2009-05-06 20:05:00,1.7643,1.76434,1.76421,1.76429,35192832.0
2009-05-06 20:06:00,1.76433,1.76474,1.76433,1.76466,6504329.0
2009-05-06 20:07:00,1.76492,1.76511,1.76492,1.76509,2977327.0
2009-05-06 20:08:00,1.76514,1.76591,1.76514,1.76591,54595500.0
2009-05-06 20:09:00,1.76589,1.76599,1.76574,1.76599,12795417.0
2009-05-06 20:10:00,1.76597,1.76609,1.76597,1.76599,46282932.0
2009-05-06 20:11:00,1.76588,1.76602,1.76585,1.76602,7897759.0
2009-05-06 20:12:00,1.76603,1.76641,1.76603,1.76641,7628097.0
2009-05-06 20:13:00,1.76652,1.76672,1.76652,1.76666,2574359.0
2009-05-06 20:14:00,1.76675,1.76703,1.76675,1.76691,1255500.0
2009-05-06 20:15:00,1.76689,1.76689,1.76633,1.76633,6782715.0
2009-05-06 20:16:00,1.76629,1.76649,1.76629,1.76629,6111347.0
2009-05-06 20:17:00,1.76633,1.76635,1.76624,1.76635,3448816.0
2009-05-06 20:18:00,1.76638,1.76661,1.76638,1.76661,7943294.0
2009-05-06 20:19:00,1.76664,1.76718,1.76664,1.76718,9766500.0
2009-05-06 20:20:00,1.76705,1.76714,1.76676,1.76714,3475752.0
2009-05-06 20:21:00,1.76719,1.76719,1.76683,1.76686,15680703.0
2009-05-06 20:22:00,1.76685,1.76685,1.76654,1.76654,12206562.0
2009-05-06 20:23:00,1.76646,1.7665,1.76638,1.76638,7226905.0
2009-05-06 20:24:00,1.76628,1.76666,1.76628,1.76666,16450760.0
2009-05-06 20:25:00,1.76668,1.76676,1.7666,1.76666,8062509.0
2009-05-06 20:26:00,1.7665,1.7665,1.76598,1.76615,22750920.0
2009-05-06 20:27:00,1.7661,1.76623,1.76604,1.76604,17225297.0
2009-05-06 20:28:00,1.76595,1.76604,1.76582,1.76604,12459658.0
2009-05-06 20:29:00,1.76585,1.76602,1.76584,1.766,6255380.0
2009-05-06 20:30:00,1.76611,1.7664,1.76611,1.76635,2745591.0
2009-05-06 20:31:00,1.76625,1.76625,1.76595,1.76602,6822718.0
2009-05-06 20:32:00,1.76605,1.76611,1.76576,1.76576,1345920.0
2009-05-06 20:33:00,1.76583,1.76583,1.76547,1.76553,6647438.0
2009-05-06 20:34:00,1.76545,1.7655,1.76527,1.76545,7186685.0
2009-05-06 20:35:00,1.76562,1.7657,1.76551,1.7656,6121673.0
2009-05-06 20:36:00,1.76565,1.7659,1.76565,1.7659,1259195.0
2009-05-06 20:37:00,1.76587,1.76587,1.76562,1.76562,9240929.0
2009-05-06 20:38:00,1.7655,1.7655,1.76516,1.76516,67253836.0
2009-05-06 20:39:00,1.76495,1.76495,1.76469,1.76475,38547990.0
2009-05-06 20:40:00,1.76481,1.76499,1.76481,1.76492,10447076.0
2009-05-06 20:41:00,1.76499,1.76545,1.76499,1.76545,12716257.0
2009-05-06 20:42:00,1.7656,1.76591,1.7656,1.76591,87167335.0
2009-05-06 20:43:00,1.76603,1.76608,1.76592,1.76605,11618610.0
2009-05-06 20:44:00,1.76593,1.76593,1.76565,1.76576,6752609.0
2009-05-06 20:45:00,1.76583,1.76585,1.7656,1.7656,3166696.0
2009-05-06 20:46:00,1.7654,1.76541,1.76513,1.76528,84173232.0
2009-05-06 20:47:00,1.76517,1.76547,1.76514,1.76547,12777456.0
2009-05-06 20:48:00,1.76561,1.76586,1.76561,1.76578,4749950.0
2009-05-06 20:49:00,1.76562,1.76562,1.76496,1.76496,10315891.0
2009-05-06 20:50:00,1.76486,1.76495,1.76486,1.76491,4250642.0
2009-05-06 20:51:00,1.76498,1.76503,1.76482,1.76482,16163964.0
2009-05-06 20:52:00,1.76491,1.76518,1.76484,1.76518,2963269.0
2009-05-06 20:53:00,1.76537,1.7656,1.76409,1.76552,5526268.0
2009-05-06 20:54:00,1.7656,1.76565,1.76546,1.76565,17312160.0
2009-05-06 20:55:00,1.76557,1.76557,1.76514,1.76514,11493677.0
2009-05-06 20:56:00,1.76506,1.76506,1.76446,1.76449,1816256.0
2009-05-06 20:57:00,1.76462,1.76477,1.76454,1.76477,11144330.0
2009-05-06 20:58:00,1.76468,1.76468,1.76432,1.76432,3234706.0
2009-05-06 20:59:00,1.76423,1.76468,1.76423,1.76468,5954493.0
2009-05-06 21:00:00,1.76472,1.76496,1.76472,1.76496,5830265.0
2009-05-06 21:01:00,1.76498,1.7652,1.76498,1.7652,4143416.0
2009-05-06 21:02:00,1.7652,1.76541,1.76508,1.76541,16995394.0
2009-05-06 21:03:00,1.76541,1.76561,1.76541,1.76561,6961815.0
2009-05-06 21:04:00,1.76571,1.76591,1.76571,1.76591,2652624.0
2009-05-06 21:05:00,1.76594,1.76619,1.76594,1.76619,6865098.0
2009-05-06 21:06:00,1.76619,1.7667,1.76619,1.76633,123156986.0
2009-05-06 21:07:00,1.76646,1.76686,1.76646,1.76686,15789897.0
2009-05-06 21:08:00,1.76679,1.76679,1.76653,1.76672,9752123.0
2009-05-06 21:09:00,1.76682,1.76682,1.76652,1.76652,9130338.0
2009-05-06 21:10:00,1.76649,1.76649,1.76622,1.76622,3749425.0
2009-05-06 21:11:00,1.7662,1.76631,1.76606,1.76622,3784749.0
2009-05-06 21:12:00,1.76621,1.76621,1.76599,1.76607,7992906.0
2009-05-06 21:13:00,1.76602,1.7661,1.76597,1.7661,4769434.0
2009-05-06 21:14:00,1.76608,1.76608,1.76582,1.76582,37910422.0
2009-05-06 21:15:00,1.76588,1.76614,1.76588,1.76614,3824285.0
2009-05-06 21:16:00,1.76639,1.76699,1.76639,1.76694,5881164.0
2009-05-06 21:17:00,1.7669,1.7669,1.76662,1.76671,10959628.0
2009-05-06 21:18:00,1.76668,1.76668,1.76646,1.76647,4184137.0
2009-05-06 21:19:00,1.76632,1.76644,1.76624,1.76626,8773410.0
2009-05-06 21:20:00,1.76625,1.76625,1.7655,1.7655,11055980.0
2009-05-06 21:21:00,1.76547,1.76547,1.76523,1.76534,4429429.0
2009-05-06 21:22:00,1.76525,1.76525,1.76491,1.76491,15497437.0
2009-05-06 21:23:00,1.76479,1.76479,1.76432,1.76474,4354674.0
2009-05-06 21:24:00,1.76469,1.76476,1.76454,1.76465,4183976.0
2009-05-06 21:25:00,1.76475,1.76476,1.76467,1.76474,7392544.0
2009-05-06 21:26:00,1.76489,1.76529,1.76489,1.76529,34437982.0
2009-05-06 21:27:00,1.76518,1.76538,1.76495,1.76538,4015804.0
2009-05-06 21:28:00,1.76539,1.76549,1.76514,1.76518,6450902.0
2009-05-06 21:29:00,1.76529,1.76548,1.76525,1.76548,10349433.0
2009-05-06 21:30:00,1.76546,1.76551,1.76531,1.76551,8943183.0
2009-05-06 21:31:00,1.76562,1.76571,1.76547,1.76547,17070254.0
2009-05-06 21:32:00,1.76568,1.76574,1.76564,1.76565,14670188.0
2009-05-06 21:33:00,1.76559,1.76595,1.76541,1.76587,3076197.0
2009-05-06 21:34:00,1.76575,1.76575,1.76503,1.76545,14407849.0
2009-05-06 21:35:00,1.76546,1.76552,1.76533,1.76552,3758869.0
2009-05-06 21:36:00,1.76558,1.76565,1.76547,1.76547,18702465.0
2009-05-06 21:37:00,1.76537,1.76543,1.76492,1.76511,7812219.0
2009-05-06 21:38:00,1.76501,1.76523,1.76501,1.76523,7330738.0
2009-05-06 21:39:00,1.76531,1.76565,1.76531,1.76565,7504679.0
2009-05-06 21:40:00,1.76578,1.76582,1.76542,1.76543,10571790.0
2009-05-06 21:41:00,1.7656,1.7656,1.76541,1.76542,3299742.0
2009-05-06 21:42:00,1.76567,1.76592,1.76567,1.76574,25932393.0
2009-05-06 21:43:00,1.76571,1.76576,1.76543,1.76543,6033938.0
2009-05-06 21:44:00,1.76545,1.76545,1.7652,1.76523,5719048.0
2009-05-06 21:45:00,1.76513,1.76513,1.76462,1.76462,1773806.0
2009-05-06 21:46:00,1.76467,1.76467,1.76437,1.76438,8358863.0
2009-05-06 21:47:00,1.76443,1.76443,1.76414,1.7642,945521.0
2009-05-06 21:48:00,1.76429,1.76445,1.76428,1.7644,2720099.0
2009-05-06 21:49:00,1.76449,1.76455,1.76435,1.7644,13080559.0
2009-05-06 21:50:00,1.76431,1.76431,1.76407,1.76416,4407538.0
2009-05-06 21:51:00,1.76421,1.76457,1.76421,1.7645,11256429.0
2009-05-06 21:52:00,1.7645,1.76479,1.7645,1.76477,5766002.0
2009-05-06 21:53:00,1.76474,1.76494,1.76446,1.76486,8655014.0
2009-05-06 21:54:00,1.76479,1.76479,1.76444,1.76444,10747085.0
2009-05-06 21:55:00,1.76443,1.76443,1.76421,1.76435,10690344.0
2009-05-06 21:56:00,1.76431,1.76431,1.764,1.76415,11780967.0
2009-05-06 21:57:00,1.76412,1.7642,1.76364,1.76364,1736987.0
2009-05-06 21:58:00,1.7636,1.76408,1.7636,1.76408,4227216.0
2009-05-06 21:59:00,1.76432,1.7645,1.76432,1.76444,2859585.0
2009-05-06 22:00:00,1.76459,1.76477,1.76457,1.76471,20522008.0
2009-05-06 22:01:00,1.76484,1.76502,1.76484,1.76502,6918059.0
2009-05-06 22:02:00,1.76507,1.76523,1.76501,1.76523,5313886.0
2009-05-06 22:03:00,1.76528,1.76552,1.76528,1.76552,12155596.0
2009-05-06 22:04:00,1.76539,1.76574,1.76539,1.76574,5836092.0
2009-05-06 22:05:00,1.7658,1.76606,1.7658,1.76597,4606819.0
2009-05-06 22:06:00,1.76593,1.76596,1.76588,1.76588,2773821.0
2009-05-06 22:07:00,1.76588,1.76588,1.76568,1.76569,7781075.0
2009-05-06 22:08:00,1.76569,1.76569,1.76536,1.76536,15637696.0
2009-05-06 22:09:00,1.76518,1.76518,1.76473,1.76473,21709401.0
2009-05-06 22:10:00,1.76468,1.76468,1.76437,1.76437,5668997.0
2009-05-06 22:11:00,1.76427,1.76439,1.764,1.76439,2789512.0
2009-05-06 22:12:00,1.7644,1.76472,1.76433,1.76472,35530952.0
2009-05-06 22:13:00,1.7647,1.76477,1.7646,1.76462,24481935.0
2009-05-06 22:14:00,1.76473,1.76504,1.76472,1.76504,3122372.0
2009-05-06 22:15:00,1.76511,1.76522,1.76509,1.76514,10328425.0
2009-05-06 22:16:00,1.76499,1.76499,1.76485,1.76485,9217490.0
2009-05-06 22:17:00,1.76486,1.76496,1.76482,1.76494,5621544.0
2009-05-06 22:18:00,1.765,1.7653,1.765,1.7653,4086684.0
2009-05-06 22:19:00,1.76531,1.76555,1.76528,1.76555,8136436.0
2009-05-06 22:20:00,1.76561,1.76583,1.76546,1.76583,4482777.0
2009-05-06 22:21:00,1.76577,1.76584,1.76566,1.76566,11615576.0
2009-05-06 22:22:00,1.76569,1.76569,1.7653,1.7653,28675908.0
2009-05-06 22:23:00,1.7654,1.7657,1.7654,1.7657,5484346.0
2009-05-06 22:24:00,1.76568,1.76574,1.76531,1.76531,8819541.0
2009-05-06 22:25:00,1.76533,1.76533,1.76486,1.76487,2409531.0
2009-05-06 22:26:00,1.7649,1.76494,1.76472,1.76472,15675326.0
2009-05-06 22:27:00,1.76458,1.76474,1.76454,1.76474,4563398.0
2009-05-06 22:28:00,1.76491,1.76507,1.7648,1.7649,3849485.0
2009-05-06 22:29:00,1.76501,1.76522,1.76501,1.76522,7048545.0
2009-05-06 22:30:00,1.76516,1.76517,1.76501,1.76501,8726063.0
2009-05-06 22:31:00,1.76502,1.76503,1.76494,1.76503,16393629.0
2009-05-06 22:32:00,1.76487,1.76487,1.76452,1.76472,7781169.0
2009-05-06 22:33:00,1.76459,1.76477,1.76456,1.76456,7058739.0
2009-05-06 22:34:00,1.76465,1.76508,1.76465,1.76508,12341448.0
2009-05-06 22:35:00,1.7652,1.76528,1.7652,1.76522,14653571.0
2009-05-06 22:36:00,1.76527,1.76533,1.7649,1.76533,3410482.0
2009-05-06 22:37:00,1.76532,1.76563,1.76531,1.76563,8296391.0
2009-05-06 22:38:00,1.76555,1.76555,1.76513,1.76513,2529086.0
2009-05-06 22:39:00,1.765,1.76507,1.76495,1.76495,9709895.0
2009-05-06 22:40:00,1.76513,1.76513,1.76495,1.76501,18723661.0
2009-05-06 22:41:00,1.76482,1.76503,1.76481,1.76481,31076981.0
2009-05-06 22:42:00,1.76484,1.76495,1.76484,1.76495,11248313.0
2009-05-06 22:43:00,1.76507,1.7652,1.76498,1.76508,12817819.0
2009-05-06 22:44:00,1.76479,1.76514,1.76479,1.76489,11380275.0
2009-05-06 22:45:00,1.76479,1.76482,1.76466,1.76482,3033243.0
2009-05-06 22:46:00,1.76481,1.76482,1.76447,1.76447,9978019.0
2009-05-06 22:47:00,1.76447,1.76447,1.76404,1.76404,5371580.0
2009-05-06 22:48:00,1.76401,1.76408,1.76379,1.76394,2402428.0
2009-05-06 22:49:00,1.76379,1.76417,1.76379,1.76417,5957928.0
2009-05-06 22:50:00,1.76415,1.76442,1.76415,1.76422,7037986.0
2009-05-06 22:51:00,1.76423,1.7645,1.76419,1.76419,13606506.0
2009-05-06 22:52:00,1.76428,1.76428,1.764,1.764,14333681.0
2009-05-06 22:53:00,1.76385,1.76385,1.76363,1.76367,2613125.0
2009-05-06 22:54:00,1.76368,1.76373,1.76226,1.76373,3302665.0
2009-05-06 22:55:00,1.76389,1.76438,1.76389,1.76438,3460241.0
2009-05-06 22:56:00,1.76453,1.76476,1.76453,1.7647,3158750.0
2009-05-06 22:57:00,1.76457,1.76457,1.76409,1.76409,5067850.0
2009-05-06 22:58:00,1.76389,1.76389,1.76328,1.76328,5960477.0
2009-05-06 22:59:00,1.76317,1.76326,1.76271,1.76323,7670168.0
2009-05-06 23:00:00,1.76301,1.76301,1.76246,1.76246,11492380.0
2009-05-06 23:01:00,1.76268,1.76277,1.7624,1.76277,5572851.0
2009-05-06 23:02:00,1.76281,1.76349,1.76281,1.76325,2448467.0
2009-05-06 23:03:00,1.76322,1.76322,1.76302,1.76304,8952214.0
2009-05-06 23:04:00,1.76282,1.76282,1.76271,1.76271,13775181.0
2009-05-06 23:05:00,1.76266,1.76277,1.76256,1.76277,6507038.0
2009-05-06 23:06:00,1.76305,1.76323,1.76275,1.76304,4926236.0
2009-05-06 23:07:00,1.76322,1.76367,1.76322,1.76367,10262393.0
2009-05-06 23:08:00,1.76369,1.76369,1.76351,1.76352,5807231.0
2009-05-06 23:09:00,1.76351,1.76353,1.76338,1.76353,4857724.0
2009-05-06 23:10:00,1.76355,1.76355,1.76327,1.76327,3792165.0
2009-05-06 23:11:00,1.76309,1.76318,1.76301,1.76318,8442496.0
2009-05-06 23:12:00,1.7632,1.7632,1.76269,1.76276,3645053.0
2009-05-06 23:13:00,1.7627,1.76278,1.76258,1.76262,9376229.0
2009-05-06 23:14:00,1.76252,1.7626,1.76239,1.7624,11630888.0
2009-05-06 23:15:00,1.76252,1.76297,1.76252,1.76284,6624483.0
2009-05-06 23:16:00,1.76287,1.76298,1.76283,1.76283,9822676.0
2009-05-06 23:17:00,1.76275,1.76308,1.76275,1.76308,17750453.0
2009-05-06 23:18:00,1.76319,1.76322,1.76305,1.7631,2574478.0
2009-05-06 23:19:00,1.76306,1.76306,1.76241,1.76241,5442981.0
2009-05-06 23:20:00,1.76237,1.76248,1.76203,1.76203,2707338.0
2009-05-06 23:21:00,1.76207,1.76253,1.76207,1.76253,9666709.0
2009-05-06 23:22:00,1.76262,1.76275,1.76262,1.76274,27813625.0
2009-05-06 23:23:00,1.76266,1.76266,1.76256,1.76259,7966963.0
2009-05-06 23:24:00,1.76259,1.76259,1.76226,1.76232,7538797.0
2009-05-06 23:25:00,1.76221,1.76221,1.7619,1.7619,8550367.0
2009-05-06 23:26:00,1.76209,1.76244,1.76209,1.76244,7611405.0
2009-05-06 23:27:00,1.76254,1.7628,1.76254,1.76263,6086021.0
2009-05-06 23:28:00,1.76252,1.76252,1.76224,1.76236,15256566.0
2009-05-06 23:29:00,1.76254,1.76306,1.76254,1.76291,6951047.0
2009-05-06 23:30:00,1.76282,1.76303,1.76274,1.76303,24351906.0
2009-05-06 23:31:00,1.76314,1.76322,1.76305,1.76305,5082325.0
2009-05-06 23:32:00,1.76296,1.76327,1.76296,1.76326,6790692.0
2009-05-06 23:33:00,1.76328,1.7635,1.76328,1.7635,5490750.0
2009-05-06 23:34:00,1.76353,1.76392,1.76352,1.76392,8754982.0
2009-05-06 23:35:00,1.76384,1.76386,1.76365,1.76365,8403216.0
2009-05-06 23:36:00,1.76359,1.76359,1.76322,1.76322,4546830.0
2009-05-06 23:37:00,1.76321,1.76321,1.76282,1.76283,6797102.0
2009-05-06 23:38:00,1.76277,1.76277,1.76214,1.76216,11641108.0
2009-05-06 23:39:00,1.76207,1.76207,1.76146,1.76198,3071419.0
2009-05-06 23:40:00,1.76202,1.76269,1.76202,1.76269,2581296.0
2009-05-06 23:41:00,1.76278,1.763,1.76278,1.763,6766585.0
2009-05-06 23:42:00,1.76305,1.76305,1.76262,1.76298,4578131.0
2009-05-06 23:43:00,1.76304,1.76324,1.76304,1.7632,5467671.0
2009-05-06 23:44:00,1.76315,1.76317,1.76302,1.76312,11509998.0
2009-05-06 23:45:00,1.76313,1.76313,1.76301,1.76313,1567665.0
2009-05-06 23:46:00,1.76328,1.76351,1.76328,1.76351,5805158.0
2009-05-06 23:47:00,1.76331,1.76359,1.76321,1.76359,2186469.0
2009-05-06 23:48:00,1.76364,1.76365,1.76342,1.76342,11258841.0
2009-05-06 23:49:00,1.76337,1.76364,1.76333,1.7634,3056285.0
2009-05-06 23:50:00,1.76355,1.76355,1.76338,1.76345,9615899.0
2009-05-06 23:51:00,1.7633,1.76346,1.7633,1.7634,7094495.0
2009-05-06 23:52:00,1.76339,1.76351,1.76338,1.76351,12240876.0
2009-05-06 23:53:00,1.76347,1.76383,1.76347,1.76383,4554902.0
2009-05-06 23:54:00,1.76391,1.76404,1.76391,1.76403,3078738.0
2009-05-06 23:55:00,1.76412,1.76444,1.76412,1.76444,8222743.0
2009-05-06 23:56:00,1.76442,1.76454,1.76431,1.76431,8872722.0
2009-05-06 23:57:00,1.76425,1.76427,1.76389,1.76427,11005305.0
2009-05-06 23:58:00,1.76453,1.76458,1.76444,1.76452,1347976.0
2009-05-06 23:59:00,1.76446,1.76446,1.76421,1.76421,3751301.0
2009-05-07 00:00:00,1.7641,1.7641,1.76383,1.76393,8391930.0
2009-05-07 00:01:00,1.76393,1.76419,1.76393,1.76402,7549194.0
2009-05-07 00:02:00,1.76388,1.76407,1.76386,1.76407,14459025.0
2009-05-07 00:03:00,1.76424,1.76436,1.76424,1.76436,4200970.0
2009-05-07 00:04:00,1.76442,1.76467,1.76442,1.76457,5668401.0
2009-05-07 00:05:00,1.76458,1.76458,1.76442,1.76442,6002570.0
2009-05-07 00:06:00,1.76437,1.76471,1.76429,1.76471,3718134.0
2009-05-07 00:07:00,1.76454,1.76454,1.7642,1.7642,1097204.0
2009-05-07 00:08:00,1.76427,1.76427,1.7639,1.76406,7439708.0
2009-05-07 00:09:00,1.76405,1.76405,1.76385,1.76385,3048269.0
2009-05-07 00:10:00,1.76377,1.76377,1.76353,1.7636,3609564.0
2009-05-07 00:11:00,1.76382,1.7641,1.76382,1.7641,2746309.0
2009-05-07 00:12:00,1.76403,1.76403,1.76358,1.76358,2186973.0
2009-05-07 00:13:00,1.76354,1.76354,1.763,1.763,3463626.0
2009-05-07 00:14:00,1.76332,1.76341,1.76313,1.76335,2155670.0
2009-05-07 00:15:00,1.76334,1.76339,1.76278,1.76339,6957072.0
2009-05-07 00:16:00,1.76362,1.76395,1.76362,1.76376,7793214.0
2009-05-07 00:17:00,1.76378,1.76378,1.76349,1.76349,15574353.0
2009-05-07 00:18:00,1.76341,1.76351,1.76331,1.7634,5594728.0
2009-05-07 00:19:00,1.76348,1.7638,1.76348,1.7638,4832841.0
2009-05-07 00:20:00,1.76385,1.76425,1.76385,1.76402,7204678.0
2009-05-07 00:21:00,1.76397,1.76425,1.76373,1.76425,18355117.0
2009-05-07 00:22:00,1.76428,1.76475,1.76426,1.76473,15685251.0
2009-05-07 00:23:00,1.76473,1.76475,1.76459,1.76465,8219684.0
2009-05-07 00:24:00,1.76449,1.76449,1.76381,1.7639,5697738.0
2009-05-07 00:25:00,1.7639,1.76412,1.7639,1.76412,7044497.0
2009-05-07 00:26:00,1.7641,1.76425,1.7641,1.76425,15529510.0
2009-05-07 00:27:00,1.76444,1.76487,1.76444,1.76487,13791212.0
2009-05-07 00:28:00,1.76495,1.76497,1.76486,1.76486,10222868.0
2009-05-07 00:29:00,1.76475,1.76475,1.76433,1.76433,2248839.0
2009-05-07 00:30:00,1.76427,1.76427,1.76409,1.76421,7359373.0
2009-05-07 00:31:00,1.76424,1.76513,1.76424,1.76513,19156842.0
2009-05-07 00:32:00,1.76514,1.76564,1.76514,1.76559,2839966.0
2009-05-07 00:33:00,1.76577,1.76667,1.76577,1.76667,23523145.0
2009-05-07 00:34:00,1.76666,1.76715,1.76666,1.76703,1609887.0
2009-05-07 00:35:00,1.76685,1.76685,1.76657,1.76669,4429442.0
2009-05-07 00:36:00,1.76678,1.76706,1.76677,1.76706,6082824.0
2009-05-07 00:37:00,1.76713,1.76723,1.76705,1.76723,2606436.0
2009-05-07 00:38:00,1.76727,1.76742,1.76727,1.7673,3608399.0
2009-05-07 00:39:00,1.76754,1.76771,1.76754,1.76759,20728742.0
2009-05-07 00:40:00,1.76751,1.76751,1.76736,1.76736,5458947.0
2009-05-07 00:41:00,1.76742,1.76742,1.76695,1.76695,4606847.0
2009-05-07 00:42:00,1.7668,1.76685,1.76661,1.76661,4795287.0
2009-05-07 00:43:00,1.76665,1.76669,1.76646,1.76669,5594838.0
2009-05-07 00:44:00,1.76667,1.76692,1.76667,1.76692,10281755.0
2009-05-07 00:45:00,1.76707,1.76716,1.76707,1.7671,3331132.0
2009-05-07 00:46:00,1.76699,1.76699,1.76671,1.76689,4136510.0
2009-05-07 00:47:00,1.76692,1.76705,1.76667,1.767,4370977.0
2009-05-07 00:48:00,1.76686,1.76694,1.7666,1.76694,10332215.0
2009-05-07 00:49:00,1.76702,1.76714,1.76692,1.76692,3258452.0
2009-05-07 00:50:00,1.7668,1.7668,1.76618,1.76618,12587420.0
2009-05-07 00:51:00,1.7661,1.76631,1.7661,1.76631,9443907.0
2009-05-07 00:52:00,1.7662,1.7662,1.76597,1.76597,4316873.0
2009-05-07 00:53:00,1.76589,1.76624,1.76583,1.76624,13602864.0
2009-05-07 00:54:00,1.76622,1.76622,1.76602,1.76602,4380440.0
2009-05-07 00:55:00,1.76602,1.76604,1.76576,1.76601,3040250.0
2009-05-07 00:56:00,1.766,1.766,1.76557,1.76557,7780076.0
2009-05-07 00:57:00,1.76544,1.76552,1.7654,1.76546,14464837.0
2009-05-07 00:58:00,1.76536,1.76567,1.76534,1.76567,2699502.0
2009-05-07 00:59:00,1.76577,1.7661,1.76577,1.7661,25693148.0
2009-05-07 01:00:00,1.76605,1.76615,1.76605,1.76615,7922440.0
2009-05-07 01:01:00,1.76617,1.76617,1.76596,1.76596,12324645.0
2009-05-07 01:02:00,1.76601,1.76606,1.76595,1.76596,4585944.0
2009-05-07 01:03:00,1.76602,1.76611,1.76586,1.76611,11924113.0
2009-05-07 01:04:00,1.76601,1.76616,1.76585,1.76585,10946400.0
2009-05-07 01:05:00,1.76589,1.76589,1.76533,1.76556,7233100.0
2009-05-07 01:06:00,1.76567,1.76582,1.76562,1.76577,18364686.0
2009-05-07 01:07:00,1.7658,1.7658,1.76575,1.76576,7743180.0
2009-05-07 01:08:00,1.76581,1.76592,1.76577,1.76592,7568875.0
2009-05-07 01:09:00,1.76587,1.766,1.76585,1.76599,17224757.0
2009-05-07 01:10:00,1.76581,1.76581,1.76572,1.76575,32652425.0
2009-05-07 01:11:00,1.76594,1.76605,1.76575,1.76605,5369685.0
2009-05-07 01:12:00,1.76619,1.76632,1.76613,1.76614,3077086.0
2009-05-07 01:13:00,1.76608,1.76613,1.76586,1.76595,5484091.0
2009-05-07 01:14:00,1.7658,1.76584,1.76578,1.7658,5918696.0
2009-05-07 01:15:00,1.76544,1.76607,1.76544,1.76585,5503525.0
2009-05-07 01:16:00,1.76572,1.76577,1.76564,1.76566,9768372.0
2009-05-07 01:17:00,1.76585,1.76588,1.76584,1.76587,13119935.0
2009-05-07 01:18:00,1.7659,1.76595,1.76587,1.76592,8141618.0
2009-05-07 01:19:00,1.76599,1.76608,1.76593,1.76593,7609703.0
2009-05-07 01:20:00,1.7657,1.7657,1.76551,1.76553,25469440.0
2009-05-07 01:21:00,1.76559,1.76559,1.76526,1.76526,15715810.0
2009-05-07 01:22:00,1.76519,1.76519,1.76456,1.76456,3473432.0
2009-05-07 01:23:00,1.76454,1.76454,1.76428,1.76449,15353573.0
2009-05-07 01:24:00,1.76449,1.7647,1.76441,1.7647,2871937.0
2009-05-07 01:25:00,1.76478,1.76503,1.76457,1.76503,5451052.0
2009-05-07 01:26:00,1.76513,1.7654,1.76474,1.7654,21071497.0
2009-05-07 01:27:00,1.76552,1.76561,1.76538,1.76559,3520830.0
2009-05-07 01:28:00,1.76552,1.76558,1.76526,1.7654,4159261.0
2009-05-07 01:29:00,1.76534,1.76546,1.76519,1.76544,3447721.0
2009-05-07 01:30:00,1.76547,1.76547,1.76518,1.76518,14662990.0
2009-05-07 01:31:00,1.76515,1.76528,1.7651,1.76512,3730102.0
2009-05-07 01:32:00,1.76519,1.76545,1.76519,1.76543,8037991.0
2009-05-07 01:33:00,1.76543,1.76566,1.76543,1.76562,3310975.0
2009-05-07 01:34:00,1.76555,1.76555,1.76532,1.76534,9023203.0
2009-05-07 01:35:00,1.7654,1.76547,1.76533,1.76533,580735.0
2009-05-07 01:36:00,1.76536,1.76536,1.7651,1.7651,7965005.0
2009-05-07 01:37:00,1.76524,1.76525,1.76513,1.76513,9364440.0
2009-05-07 01:38:00,1.76502,1.76502,1.76465,1.76468,5234998.0
2009-05-07 01:39:00,1.76449,1.76474,1.76442,1.76474,6304316.0
2009-05-07 01:40:00,1.76481,1.7652,1.76481,1.7652,8509818.0
2009-05-07 01:41:00,1.76531,1.76535,1.76522,1.76525,7836695.0
2009-05-07 01:42:00,1.7653,1.7654,1.76494,1.76537,11937466.0
2009-05-07 01:43:00,1.76538,1.76546,1.76528,1.76543,7310286.0
2009-05-07 01:44:00,1.76532,1.76549,1.76528,1.76528,20248634.0
2009-05-07 01:45:00,1.76539,1.76545,1.76537,1.76545,7650438.0
2009-05-07 01:46:00,1.76552,1.76554,1.76524,1.76554,6777817.0
2009-05-07 01:47:00,1.76555,1.76593,1.76555,1.76583,7407379.0
2009-05-07 01:48:00,1.76563,1.76565,1.7655,1.7655,7595427.0
2009-05-07 01:49:00,1.76552,1.76552,1.765,1.76538,9979963.0
2009-05-07 01:50:00,1.76529,1.76529,1.7648,1.76514,22582841.0
2009-05-07 01:51:00,1.76525,1.76559,1.76525,1.76559,14373334.0
2009-05-07 01:52:00,1.76549,1.76581,1.76549,1.76571,1307259.0
2009-05-07 01:53:00,1.76566,1.76567,1.76532,1.76532,10107065.0
2009-05-07 01:54:00,1.76519,1.76522,1.76516,1.76517,20893040.0
2009-05-07 01:55:00,1.76519,1.76519,1.76501,1.76501,7361567.0
2009-05-07 01:56:00,1.76496,1.76496,1.76452,1.76452,6559218.0
2009-05-07 01:57:00,1.76437,1.76466,1.76437,1.76451,15669310.0
2009-05-07 01:58:00,1.76464,1.76509,1.76461,1.76509,8742420.0
2009-05-07 01:59:00,1.76496,1.76496,1.76467,1.76469,10982298.0
2009-05-07 02:00:00,1.76503,1.76517,1.76497,1.76503,10111681.0
2009-05-07 02:01:00,1.76496,1.76532,1.76476,1.76526,8115874.0
2009-05-07 02:02:00,1.76523,1.7654,1.76516,1.76522,14512650.0
2009-05-07 02:03:00,1.76543,1.76557,1.76518,1.76522,6033684.0
2009-05-07 02:04:00,1.76526,1.76537,1.76526,1.76537,7649970.0
2009-05-07 02:05:00,1.76535,1.7655,1.76535,1.76538,21556980.0
2009-05-07 02:06:00,1.76552,1.76603,1.76552,1.76603,9613874.0
2009-05-07 02:07:00,1.76593,1.76593,1.76546,1.76571,1321929.0
2009-05-07 02:08:00,1.76573,1.76573,1.76539,1.76539,14728285.0
2009-05-07 02:09:00,1.76542,1.76575,1.76542,1.7657,21633147.0
2009-05-07 02:10:00,1.76562,1.76562,1.76499,1.76527,9319230.0
2009-05-07 02:11:00,1.76522,1.76556,1.76522,1.7654,7622107.0
2009-05-07 02:12:00,1.76556,1.76571,1.76556,1.76561,7659372.0
2009-05-07 02:13:00,1.7656,1.76566,1.76556,1.76566,6908385.0
2009-05-07 02:14:00,1.76565,1.76571,1.76565,1.76569,7292381.0
2009-05-07 02:15:00,1.76548,1.76562,1.76534,1.76534,18830685.0
2009-05-07 02:16:00,1.76553,1.76572,1.76551,1.76572,7160630.0
2009-05-07 02:17:00,1.7658,1.76593,1.76545,1.76593,10968911.0
2009-05-07 02:18:00,1.76584,1.76593,1.76569,1.76593,7250157.0
2009-05-07 02:19:00,1.76594,1.7662,1.76594,1.7661,7816494.0
2009-05-07 02:20:00,1.76606,1.76606,1.76579,1.76579,5983597.0
2009-05-07 02:21:00,1.76581,1.76581,1.76541,1.76541,5092411.0
2009-05-07 02:22:00,1.76527,1.76527,1.76509,1.76518,9943130.0
2009-05-07 02:23:00,1.76506,1.76538,1.76506,1.76531,7488724.0
2009-05-07 02:24:00,1.76521,1.76529,1.76516,1.76529,573450.0
2009-05-07 02:25:00,1.76529,1.76562,1.76529,1.76544,8358688.0
2009-05-07 02:26:00,1.76543,1.76543,1.76517,1.76531,3247964.0
2009-05-07 02:27:00,1.76529,1.76529,1.76508,1.76509,8843647.0
2009-05-07 02:28:00,1.76517,1.76567,1.76517,1.76567,3521623.0
2009-05-07 02:29:00,1.76578,1.76596,1.76578,1.76595,14851607.0
2009-05-07 02:30:00,1.76575,1.76575,1.76531,1.76531,3764299.0
2009-05-07 02:31:00,1.7652,1.7652,1.7649,1.76505,4583208.0
2009-05-07 02:32:00,1.76511,1.76514,1.76492,1.76505,3330964.0
2009-05-07 02:33:00,1.76488,1.76488,1.76392,1.76436,20709085.0
2009-05-07 02:34:00,1.7643,1.7643,1.76401,1.76401,5303611.0
2009-05-07 02:35:00,1.76404,1.76435,1.7639,1.76435,2879133.0
2009-05-07 02:36:00,1.76437,1.76464,1.76436,1.76464,15763423.0
2009-05-07 02:37:00,1.76467,1.76482,1.76442,1.76451,3513128.0
2009-05-07 02:38:00,1.76442,1.76443,1.76422,1.76426,16048003.0
2009-05-07 02:39:00,1.76409,1.76417,1.76403,1.76413,27371780.0
2009-05-07 02:40:00,1.76442,1.76466,1.76442,1.76456,7520212.0
2009-05-07 02:41:00,1.76445,1.76454,1.76432,1.76454,8194061.0
2009-05-07 02:42:00,1.76453,1.76457,1.76439,1.76457,12649380.0
2009-05-07 02:43:00,1.76451,1.76496,1.76451,1.76496,9566520.0
2009-05-07 02:44:00,1.76511,1.76535,1.76456,1.76456,5871679.0
2009-05-07 02:45:00,1.76498,1.765,1.76483,1.76483,6136550.0
2009-05-07 02:46:00,1.76477,1.76477,1.76452,1.76452,5261528.0
2009-05-07 02:47:00,1.76443,1.76466,1.76442,1.76466,3410648.0
2009-05-07 02:48:00,1.76475,1.76493,1.76475,1.76493,5716080.0
2009-05-07 02:49:00,1.7647,1.7647,1.76448,1.7646,31732194.0
2009-05-07 02:50:00,1.76473,1.76482,1.76457,1.76457,15950325.0
2009-05-07 02:51:00,1.76453,1.76453,1.76429,1.76436,7253354.0
2009-05-07 02:52:00,1.76422,1.76422,1.76399,1.76399,7999980.0
2009-05-07 02:53:00,1.76396,1.76426,1.76396,1.76426,18015192.0
2009-05-07 02:54:00,1.76422,1.76461,1.76376,1.76461,7633874.0
2009-05-07 02:55:00,1.76447,1.76456,1.76437,1.76444,11713642.0
2009-05-07 02:56:00,1.76447,1.76447,1.76413,1.76428,10997060.0
2009-05-07 02:57:00,1.76415,1.76429,1.76414,1.76429,4781513.0
2009-05-07 02:58:00,1.76432,1.76463,1.76432,1.76463,13497586.0
2009-05-07 02:59:00,1.76464,1.76499,1.76464,1.76499,7908992.0
2009-05-07 03:00:00,1.76499,1.76499,1.76476,1.76476,26531542.0
2009-05-07 03:01:00,1.76466,1.76466,1.76422,1.76433,2848469.0
2009-05-07 03:02:00,1.76457,1.76478,1.76457,1.76478,14852486.0
2009-05-07 03:03:00,1.76493,1.76504,1.76459,1.76459,7122003.0
2009-05-07 03:04:00,1.76444,1.76444,1.76388,1.76388,2873039.0
2009-05-07 03:05:00,1.76372,1.76377,1.76355,1.76355,4186200.0
2009-05-07 03:06:00,1.76361,1.76382,1.76361,1.76368,12742729.0
2009-05-07 03:07:00,1.76379,1.76417,1.76371,1.76417,4481334.0
2009-05-07 03:08:00,1.76423,1.76423,1.76384,1.76384,9621912.0
2009-05-07 03:09:00,1.76397,1.7645,1.76397,1.7645,12378227.0
2009-05-07 03:10:00,1.76453,1.76453,1.76395,1.76396,3115154.0
2009-05-07 03:11:00,1.76415,1.7646,1.76415,1.76459,11356578.0
2009-05-07 03:12:00,1.76474,1.76484,1.76384,1.76409,4373164.0
2009-05-07 03:13:00,1.7642,1.76455,1.76411,1.76455,4011748.0
2009-05-07 03:14:00,1.76471,1.76478,1.76459,1.76459,3191045.0
2009-05-07 03:15:00,1.76443,1.76443,1.76394,1.76394,10643629.0
2009-05-07 03:16:00,1.76403,1.76415,1.76394,1.76415,5643371.0
2009-05-07 03:17:00,1.76412,1.76432,1.76412,1.76423,5108977.0
2009-05-07 03:18:00,1.76417,1.76417,1.76387,1.76387,4260074.0
2009-05-07 03:19:00,1.76366,1.76366,1.76288,1.76288,5251011.0
2009-05-07 03:20:00,1.76281,1.76319,1.76281,1.76315,19745419.0
2009-05-07 03:21:00,1.76305,1.76362,1.76305,1.76362,3408008.0
2009-05-07 03:22:00,1.76376,1.76406,1.76376,1.76406,2589345.0
2009-05-07 03:23:00,1.76402,1.7641,1.76379,1.76379,5882241.0
2009-05-07 03:24:00,1.76378,1.76388,1.76378,1.76381,4089977.0
2009-05-07 03:25:00,1.76383,1.76383,1.76363,1.76366,1552446.0
2009-05-07 03:26:00,1.76384,1.76415,1.76381,1.76415,23427095.0
2009-05-07 03:27:00,1.7642,1.76428,1.76406,1.76417,3070564.0
2009-05-07 03:28:00,1.76432,1.76454,1.76432,1.76453,21254681.0
2009-05-07 03:29:00,1.76456,1.76479,1.76456,1.76479,8027237.0
2009-05-07 03:30:00,1.76491,1.76491,1.76451,1.76451,2107627.0
2009-05-07 03:31:00,1.76442,1.76442,1.76383,1.76383,10766581.0
2009-05-07 03:32:00,1.76371,1.76371,1.76268,1.76268,12971418.0
2009-05-07 03:33:00,1.76257,1.76276,1.76257,1.76261,14129300.0
2009-05-07 03:34:00,1.7627,1.76273,1.76251,1.76267,7188995.0
2009-05-07 03:35:00,1.76279,1.76303,1.76277,1.76277,5430555.0
2009-05-07 03:36:00,1.76279,1.76279,1.7623,1.76238,7661183.0
2009-05-07 03:37:00,1.7624,1.76329,1.7624,1.76329,14553028.0
2009-05-07 03:38:00,1.76333,1.76333,1.7629,1.76312,18827692.0
2009-05-07 03:39:00,1.76307,1.76307,1.76231,1.76231,8002530.0
2009-05-07 03:40:00,1.7625,1.76254,1.76247,1.76247,5255945.0
2009-05-07 03:41:00,1.76238,1.76247,1.76235,1.76235,6060148.0
2009-05-07 03:42:00,1.76243,1.76286,1.76243,1.76286,15132486.0
2009-05-07 03:43:00,1.76285,1.76314,1.76285,1.76314,8022660.0
2009-05-07 03:44:00,1.76315,1.76374,1.76282,1.76374,6502544.0
2009-05-07 03:45:00,1.76376,1.76392,1.76376,1.76392,2261035.0
2009-05-07 03:46:00,1.76352,1.76377,1.76352,1.76371,3284926.0
2009-05-07 03:47:00,1.7637,1.76375,1.76342,1.7636,2053303.0
2009-05-07 03:48:00,1.76354,1.76354,1.76324,1.76324,2510336.0
2009-05-07 03:49:00,1.76299,1.76318,1.76298,1.76318,3590174.0
2009-05-07 03:50:00,1.76326,1.7633,1.7632,1.76328,3290802.0
2009-05-07 03:51:00,1.76321,1.76323,1.76292,1.76307,7436735.0
2009-05-07 03:52:00,1.76289,1.76291,1.76272,1.76272,1111317.0
2009-05-07 03:53:00,1.76283,1.76313,1.76283,1.76313,3722603.0
2009-05-07 03:54:00,1.76318,1.76348,1.76318,1.76328,6485060.0
2009-05-07 03:55:00,1.76309,1.76353,1.76309,1.76353,5733186.0
2009-05-07 03:56:00,1.76358,1.76358,1.76342,1.76342,4615436.0
2009-05-07 03:57:00,1.76328,1.7633,1.76319,1.7633,13603380.0
2009-05-07 03:58:00,1.76349,1.76377,1.76349,1.76368,7295316.0
2009-05-07 03:59:00,1.76378,1.76405,1.76361,1.76405,9284137.0
2009-05-07 04:00:00,1.76413,1.76432,1.76392,1.76392,3504252.0
2009-05-07 04:01:00,1.76394,1.76428,1.7639,1.76428,1432646.0
2009-05-07 04:02:00,1.76421,1.7646,1.76421,1.76448,12199651.0
2009-05-07 04:03:00,1.76432,1.76442,1.76421,1.76421,8502035.0
2009-05-07 04:04:00,1.76421,1.76421,1.76396,1.764,7492247.0
2009-05-07 04:05:00,1.76397,1.76397,1.76338,1.76348,3400794.0
2009-05-07 04:06:00,1.76358,1.76389,1.76358,1.76383,4704992.0
2009-05-07 04:07:00,1.76381,1.76381,1.76357,1.76362,13044408.0
2009-05-07 04:08:00,1.76383,1.76409,1.76355,1.76355,7102307.0
2009-05-07 04:09:00,1.76359,1.76359,1.76343,1.76346,8915167.0
2009-05-07 04:10:00,1.76334,1.76343,1.76312,1.76312,2873257.0
2009-05-07 04:11:00,1.76309,1.76309,1.76279,1.76279,10434512.0
2009-05-07 04:12:00,1.76275,1.76275,1.76247,1.76247,2198561.0
2009-05-07 04:13:00,1.76254,1.76254,1.76229,1.76229,5854926.0
2009-05-07 04:14:00,1.76223,1.76227,1.7621,1.7621,1473645.0
2009-05-07 04:15:00,1.76204,1.76208,1.76174,1.76192,11456154.0
2009-05-07 04:16:00,1.76179,1.76179,1.76153,1.76153,4991483.0
2009-05-07 04:17:00,1.76143,1.76143,1.76073,1.76105,4672516.0
2009-05-07 04:18:00,1.76091,1.76091,1.76048,1.76052,6345260.0
2009-05-07 04:19:00,1.76051,1.76054,1.76045,1.76054,2711160.0
2009-05-07 04:20:00,1.76078,1.76103,1.76029,1.76103,3126125.0
2009-05-07 04:21:00,1.76105,1.76135,1.76105,1.76135,10742003.0
2009-05-07 04:22:00,1.76146,1.76146,1.76112,1.76112,6214208.0
2009-05-07 04:23:00,1.76111,1.7612,1.76111,1.76111,4230390.0
2009-05-07 04:24:00,1.76112,1.76137,1.76108,1.76137,7975716.0
2009-05-07 04:25:00,1.76148,1.76165,1.76139,1.76157,9633562.0
2009-05-07 04:26:00,1.76145,1.76145,1.76123,1.76123,5268928.0
2009-05-07 04:27:00,1.76125,1.76151,1.76124,1.76151,6811808.0
2009-05-07 04:28:00,1.76157,1.76175,1.76155,1.76175,4800083.0
2009-05-07 04:29:00,1.76176,1.76205,1.76172,1.76203,24682653.0
2009-05-07 04:30:00,1.76209,1.76241,1.76209,1.76238,7236151.0
2009-05-07 04:31:00,1.76231,1.76231,1.76191,1.76191,13929119.0
2009-05-07 04:32:00,1.76175,1.76179,1.76153,1.76153,5590688.0
2009-05-07 04:33:00,1.76162,1.76209,1.76162,1.76209,7905490.0
2009-05-07 04:34:00,1.76212,1.76217,1.76199,1.76199,9011767.0
2009-05-07 04:35:00,1.76208,1.76227,1.76208,1.76227,7790427.0
2009-05-07 04:36:00,1.76231,1.76231,1.76211,1.76221,7504674.0
2009-05-07 04:37:00,1.76218,1.76218,1.76206,1.76213,27897310.0
2009-05-07 04:38:00,1.76211,1.76214,1.76198,1.76208,9328998.0
2009-05-07 04:39:00,1.7621,1.7623,1.7621,1.76227,2491569.0
2009-05-07 04:40:00,1.7622,1.7622,1.76197,1.76207,5928527.0
2009-05-07 04:41:00,1.762,1.7621,1.76176,1.76176,2819800.0
2009-05-07 04:42:00,1.76171,1.76179,1.76162,1.76163,18692559.0
2009-05-07 04:43:00,1.76167,1.76176,1.76164,1.76164,9272799.0
2009-05-07 04:44:00,1.76155,1.7618,1.76151,1.7618,6556947.0
2009-05-07 04:45:00,1.76178,1.76187,1.76176,1.76177,11057028.0
2009-05-07 04:46:00,1.76174,1.76194,1.76174,1.76194,9356578.0
2009-05-07 04:47:00,1.76192,1.76192,1.76126,1.7615,3456336.0
2009-05-07 04:48:00,1.76134,1.76134,1.76099,1.76099,8736027.0
2009-05-07 04:49:00,1.76108,1.76146,1.76108,1.76146,3664989.0
2009-05-07 04:50:00,1.76147,1.76169,1.76147,1.76156,5396873.0
2009-05-07 04:51:00,1.76154,1.76158,1.76144,1.76158,6132890.0
2009-05-07 04:52:00,1.76164,1.76205,1.76164,1.76205,10004283.0
2009-05-07 04:53:00,1.76208,1.76208,1.76162,1.76187,5040659.0
2009-05-07 04:54:00,1.76164,1.76168,1.76148,1.76148,6204860.0
2009-05-07 04:55:00,1.76137,1.76137,1.76107,1.76112,14794524.0
2009-05-07 04:56:00,1.76121,1.76127,1.76119,1.76122,8209275.0
2009-05-07 04:57:00,1.76132,1.76151,1.76123,1.76123,2461018.0
2009-05-07 04:58:00,1.76129,1.76129,1.76098,1.76123,5253442.0
2009-05-07 04:59:00,1.76101,1.76121,1.76101,1.76109,12360057.0
2009-05-07 05:00:00,1.76105,1.76105,1.76045,1.76069,7541214.0
2009-05-07 05:01:00,1.76063,1.76084,1.76057,1.76084,6368712.0
2009-05-07 05:02:00,1.76089,1.76099,1.76079,1.76082,5346398.0
2009-05-07 05:03:00,1.76076,1.76076,1.76052,1.76052,2875509.0
2009-05-07 05:04:00,1.76062,1.76092,1.76062,1.76092,3642742.0
2009-05-07 05:05:00,1.76089,1.76107,1.75946,1.76096,3074536.0
2009-05-07 05:06:00,1.76084,1.76084,1.76056,1.76071,2761995.0
2009-05-07 05:07:00,1.76083,1.76109,1.76083,1.76109,15813859.0
2009-05-07 05:08:00,1.76104,1.76143,1.76104,1.76143,12524396.0
2009-05-07 05:09:00,1.76146,1.76163,1.76146,1.76151,6749125.0
2009-05-07 05:10:00,1.76164,1.76188,1.7616,1.76188,6482350.0
2009-05-07 05:11:00,1.76194,1.76208,1.76179,1.76201,2210959.0
2009-05-07 05:12:00,1.76204,1.76225,1.76199,1.76209,5308411.0
2009-05-07 05:13:00,1.76204,1.76233,1.76204,1.7622,9238051.0
2009-05-07 05:14:00,1.76221,1.76224,1.7621,1.76221,2873750.0
2009-05-07 05:15:00,1.76223,1.76223,1.76187,1.76187,10672679.0
2009-05-07 05:16:00,1.76227,1.7626,1.76227,1.76259,13459853.0
2009-05-07 05:17:00,1.76267,1.7627,1.76265,1.76265,10675062.0
2009-05-07 05:18:00,1.76256,1.76263,1.76236,1.76236,29898961.0
2009-05-07 05:19:00,1.76259,1.76268,1.76254,1.76254,20436216.0
2009-05-07 05:20:00,1.76223,1.76249,1.76223,1.76226,9434408.0
2009-05-07 05:21:00,1.76244,1.76267,1.76244,1.76265,2332460.0
2009-05-07 05:22:00,1.76258,1.76258,1.76229,1.76241,7719727.0
2009-05-07 05:23:00,1.76241,1.76241,1.76194,1.76232,3530884.0
2009-05-07 05:24:00,1.76223,1.76237,1.76223,1.76237,16254654.0
2009-05-07 05:25:00,1.76248,1.76262,1.76248,1.76262,11223576.0
2009-05-07 05:26:00,1.76255,1.76258,1.76242,1.76243,6606212.0
2009-05-07 05:27:00,1.76257,1.76257,1.76234,1.76255,7192132.0
2009-05-07 05:28:00,1.76265,1.76275,1.76265,1.76265,15553727.0
2009-05-07 05:29:00,1.76255,1.76265,1.76245,1.76265,9150653.0
2009-05-07 05:30:00,1.76268,1.76268,1.76237,1.76264,7347595.0
2009-05-07 05:31:00,1.76263,1.76263,1.76238,1.76251,4101304.0
2009-05-07 05:32:00,1.76248,1.76248,1.76219,1.76219,4281260.0
2009-05-07 05:33:00,1.76231,1.76231,1.76199,1.76199,15558639.0
2009-05-07 05:34:00,1.76199,1.76205,1.76189,1.76204,2221173.0
2009-05-07 05:35:00,1.76199,1.76233,1.76198,1.76225,9020703.0
2009-05-07 05:36:00,1.76214,1.76214,1.76176,1.76206,5388432.0
2009-05-07 05:37:00,1.76214,1.76241,1.76212,1.76241,26862672.0
2009-05-07 05:38:00,1.76241,1.76269,1.76241,1.76268,10811220.0
2009-05-07 05:39:00,1.76279,1.76279,1.76256,1.76259,4654046.0
2009-05-07 05:40:00,1.76253,1.76253,1.76236,1.76236,8655783.0
2009-05-07 05:41:00,1.76238,1.76238,1.76189,1.76189,4449312.0
2009-05-07 05:42:00,1.76191,1.76201,1.76176,1.76176,5394440.0
2009-05-07 05:43:00,1.76182,1.76197,1.7616,1.76196,9244298.0
2009-05-07 05:44:00,1.76184,1.76184,1.76152,1.76152,10561843.0
2009-05-07 05:45:00,1.76153,1.76177,1.76153,1.76177,3017080.0
2009-05-07 05:46:00,1.76165,1.76166,1.76148,1.76166,22681058.0
2009-05-07 05:47:00,1.76174,1.76198,1.76174,1.76192,35245454.0
2009-05-07 05:48:00,1.76177,1.76177,1.76141,1.76144,2819111.0
2009-05-07 05:49:00,1.76153,1.76175,1.76153,1.76163,5654862.0
2009-05-07 05:50:00,1.76158,1.76158,1.76145,1.76145,19893153.0
2009-05-07 05:51:00,1.76143,1.76146,1.76128,1.76146,16282480.0
2009-05-07 05:52:00,1.76132,1.76139,1.76118,1.76137,8598821.0
2009-05-07 05:53:00,1.76141,1.76153,1.76134,1.76134,2545023.0
2009-05-07 05:54:00,1.76126,1.76134,1.76106,1.76134,4292601.0
2009-05-07 05:55:00,1.7614,1.76153,1.76125,1.76125,5667755.0
2009-05-07 05:56:00,1.76136,1.76136,1.76119,1.76121,11236454.0
2009-05-07 05:57:00,1.76115,1.76119,1.76078,1.76078,4877811.0
2009-05-07 05:58:00,1.76063,1.76066,1.7606,1.76066,6710048.0
2009-05-07 05:59:00,1.76057,1.76084,1.76057,1.76084,20641729.0
2009-05-07 06:00:00,1.76077,1.76091,1.76077,1.7609,2826794.0
2009-05-07 06:01:00,1.76091,1.76096,1.76086,1.76086,4337832.0
2009-05-07 06:02:00,1.76091,1.76093,1.76075,1.76083,1876000.0
2009-05-07 06:03:00,1.76094,1.76113,1.76094,1.76105,11850894.0
2009-05-07 06:04:00,1.76113,1.7613,1.76099,1.7613,10098567.0
2009-05-07 06:05:00,1.76136,1.76163,1.76136,1.76163,9906059.0
2009-05-07 06:06:00,1.76176,1.762,1.76153,1.762,9591106.0
2009-05-07 06:07:00,1.76212,1.76248,1.76212,1.76246,5797308.0
2009-05-07 06:08:00,1.76261,1.76261,1.76226,1.76226,11845133.0
2009-05-07 06:09:00,1.76214,1.76214,1.76175,1.76175,4807000.0
2009-05-07 06:10:00,1.7617,1.76205,1.7617,1.76205,13119920.0
2009-05-07 06:11:00,1.76202,1.76214,1.76185,1.76185,2928620.0
2009-05-07 06:12:00,1.76192,1.76197,1.76183,1.76184,864593.0
2009-05-07 06:13:00,1.76177,1.76203,1.76175,1.76203,7989736.0
2009-05-07 06:14:00,1.76191,1.76202,1.76183,1.76202,1906702.0
2009-05-07 06:15:00,1.76192,1.76192,1.76151,1.76162,6166756.0
2009-05-07 06:16:00,1.76149,1.76152,1.76128,1.76128,5541824.0
2009-05-07 06:17:00,1.76106,1.76121,1.761,1.76115,26745456.0
2009-05-07 06:18:00,1.76101,1.76111,1.76099,1.76099,3345915.0
2009-05-07 06:19:00,1.7606,1.76148,1.7606,1.76148,10007376.0
2009-05-07 06:20:00,1.76156,1.76163,1.76153,1.76163,7358252.0
2009-05-07 06:21:00,1.76171,1.76182,1.76171,1.76172,7071906.0
2009-05-07 06:22:00,1.76175,1.76202,1.76157,1.76202,8033129.0
2009-05-07 06:23:00,1.76209,1.76209,1.76188,1.76188,19690950.0
2009-05-07 06:24:00,1.76177,1.76181,1.76166,1.76166,4124734.0
2009-05-07 06:25:00,1.76147,1.76147,1.76088,1.76093,14792453.0
2009-05-07 06:26:00,1.76106,1.76158,1.76106,1.76155,3086690.0
2009-05-07 06:27:00,1.76176,1.76214,1.76176,1.76214,14659927.0
2009-05-07 06:28:00,1.76214,1.76214,1.76194,1.762,15600671.0
2009-05-07 06:29:00,1.76198,1.76206,1.76189,1.76203,9216925.0
2009-05-07 06:30:00,1.76208,1.76214,1.76192,1.76209,10275452.0
2009-05-07 06:31:00,1.76209,1.76257,1.76203,1.76257,6594665.0
2009-05-07 06:32:00,1.7626,1.76268,1.76252,1.76258,3740850.0
2009-05-07 06:33:00,1.76256,1.76258,1.76243,1.76243,31745946.0
2009-05-07 06:34:00,1.76238,1.76238,1.76221,1.76221,7738451.0
2009-05-07 06:35:00,1.76218,1.76251,1.76215,1.76251,4501803.0
2009-05-07 06:36:00,1.76253,1.76253,1.76167,1.76201,4676410.0
2009-05-07 06:37:00,1.76195,1.76195,1.7615,1.76153,14791864.0
2009-05-07 06:38:00,1.76147,1.76147,1.76118,1.76118,4356675.0
2009-05-07 06:39:00,1.76128,1.76144,1.76128,1.76144,11085906.0
2009-05-07 06:40:00,1.76148,1.76174,1.76148,1.76174,8193323.0
2009-05-07 06:41:00,1.76189,1.7621,1.76188,1.7621,3891498.0
2009-05-07 06:42:00,1.76213,1.76223,1.76196,1.76196,10876962.0
2009-05-07 06:43:00,1.76201,1.76209,1.76192,1.76201,6482052.0
2009-05-07 06:44:00,1.76186,1.76186,1.76125,1.76125,3952750.0
2009-05-07 06:45:00,1.76121,1.76139,1.76121,1.76139,39547672.0
2009-05-07 06:46:00,1.76144,1.76155,1.7614,1.7614,4761339.0
2009-05-07 06:47:00,1.76137,1.76139,1.76125,1.76125,7489606.0
2009-05-07 06:48:00,1.7612,1.76127,1.76112,1.76123,4030615.0
2009-05-07 06:49:00,1.76124,1.76131,1.76124,1.76131,3857432.0
2009-05-07 06:50:00,1.76131,1.76158,1.76124,1.76158,9036359.0
2009-05-07 06:51:00,1.76151,1.76151,1.76131,1.76132,8911745.0
2009-05-07 06:52:00,1.76134,1.7614,1.7612,1.76127,15184052.0
2009-05-07 06:53:00,1.76124,1.7613,1.76115,1.76129,119280374.0
2009-05-07 06:54:00,1.76138,1.76154,1.76138,1.76154,6841155.0
2009-05-07 06:55:00,1.76146,1.76146,1.76127,1.76132,2891459.0
2009-05-07 06:56:00,1.76134,1.76145,1.7612,1.7612,7277666.0
2009-05-07 06:57:00,1.76117,1.76117,1.761,1.76111,15716104.0
2009-05-07 06:58:00,1.76105,1.76123,1.76094,1.76123,4351872.0
2009-05-07 06:59:00,1.76131,1.76137,1.76123,1.76132,5401394.0
2009-05-07 07:00:00,1.76133,1.76144,1.76133,1.7614,5927226.0
2009-05-07 07:01:00,1.76148,1.76157,1.76136,1.76148,3081847.0
2009-05-07 07:02:00,1.76147,1.76147,1.7612,1.7612,10297847.0
2009-05-07 07:03:00,1.76105,1.76105,1.76089,1.76104,1883888.0
2009-05-07 07:04:00,1.76115,1.76122,1.76098,1.76098,11492527.0
2009-05-07 07:05:00,1.7608,1.7608,1.76036,1.76036,15820306.0
2009-05-07 07:06:00,1.76025,1.76061,1.75904,1.76061,5193372.0
2009-05-07 07:07:00,1.76066,1.76084,1.76064,1.76068,3054602.0
2009-05-07 07:08:00,1.76055,1.76071,1.7605,1.7605,16736346.0
2009-05-07 07:09:00,1.76033,1.76044,1.76033,1.76044,4411208.0
2009-05-07 07:10:00,1.76055,1.76103,1.76055,1.76103,9714559.0
2009-05-07 07:11:00,1.76109,1.76117,1.76108,1.76112,4790188.0
2009-05-07 07:12:00,1.76117,1.76133,1.76117,1.76118,13929420.0
2009-05-07 07:13:00,1.76127,1.76161,1.76127,1.7616,87280440.0
2009-05-07 07:14:00,1.76147,1.76147,1.76095,1.76115,3415333.0
2009-05-07 07:15:00,1.76112,1.76152,1.76112,1.76152,6387863.0
2009-05-07 07:16:00,1.76148,1.76148,1.76106,1.76106,11684040.0
2009-05-07 07:17:00,1.76082,1.76082,1.76058,1.76058,91284284.0
2009-05-07 07:18:00,1.76065,1.7609,1.76065,1.7607,11652393.0
2009-05-07 07:19:00,1.76076,1.76136,1.76068,1.76136,11003872.0
2009-05-07 07:20:00,1.76134,1.76198,1.76134,1.76198,40671020.0
2009-05-07 07:21:00,1.762,1.76219,1.762,1.76219,68830060.0
2009-05-07 07:22:00,1.76223,1.76243,1.76219,1.76243,9539515.0
2009-05-07 07:23:00,1.76247,1.76262,1.76246,1.76253,1326723.0
2009-05-07 07:24:00,1.76241,1.76247,1.76232,1.76247,6469745.0
2009-05-07 07:25:00,1.76241,1.76254,1.76229,1.76229,7367179.0
2009-05-07 07:26:00,1.76235,1.76264,1.76235,1.76264,6169889.0
2009-05-07 07:27:00,1.76256,1.76278,1.76256,1.76269,1278663.0
2009-05-07 07:28:00,1.76273,1.76288,1.76262,1.76288,6554634.0
2009-05-07 07:29:00,1.76276,1.76276,1.76261,1.76265,2677058.0
2009-05-07 07:30:00,1.76262,1.76262,1.76221,1.76238,6523496.0
2009-05-07 07:31:00,1.76266,1.76295,1.76266,1.76295,11846034.0
2009-05-07 07:32:00,1.76305,1.76321,1.76305,1.76318,17776364.0
2009-05-07 07:33:00,1.76313,1.76313,1.76269,1.76269,21138080.0
2009-05-07 07:34:00,1.76264,1.76275,1.76243,1.76246,7851307.0
2009-05-07 07:35:00,1.76245,1.76267,1.7624,1.7624,16548393.0
2009-05-07 07:36:00,1.76259,1.76304,1.76259,1.76298,7292539.0
2009-05-07 07:37:00,1.76304,1.76304,1.7627,1.763,11783532.0
2009-05-07 07:38:00,1.76305,1.76317,1.76296,1.76299,16966786.0
2009-05-07 07:39:00,1.76289,1.76289,1.7626,1.7626,3187302.0
2009-05-07 07:40:00,1.76266,1.76291,1.76266,1.76281,10217070.0
2009-05-07 07:41:00,1.76279,1.76288,1.76271,1.76285,8616220.0
2009-05-07 07:42:00,1.76294,1.76294,1.76256,1.76273,3375566.0
2009-05-07 07:43:00,1.76261,1.76261,1.76235,1.76235,5644544.0
2009-05-07 07:44:00,1.76242,1.76279,1.76242,1.76279,6714896.0
2009-05-07 07:45:00,1.76281,1.76324,1.76281,1.76324,1203625.0
2009-05-07 07:46:00,1.76321,1.76343,1.76321,1.76343,2607211.0
2009-05-07 07:47:00,1.76348,1.76382,1.76348,1.76382,7403045.0
2009-05-07 07:48:00,1.76407,1.76433,1.76407,1.76427,8633318.0
2009-05-07 07:49:00,1.76427,1.76427,1.76413,1.76422,46259808.0
2009-05-07 07:50:00,1.76422,1.76422,1.76403,1.76416,13829894.0
2009-05-07 07:51:00,1.76427,1.76434,1.76399,1.76399,52943650.0
2009-05-07 07:52:00,1.7638,1.7638,1.76337,1.76374,2938249.0
2009-05-07 07:53:00,1.76374,1.76404,1.76374,1.76381,6192241.0
2009-05-07 07:54:00,1.76384,1.76384,1.7637,1.76378,33147622.0
2009-05-07 07:55:00,1.76374,1.76374,1.76356,1.76356,7842019.0
2009-05-07 07:56:00,1.7636,1.76376,1.76353,1.76376,24822872.0
2009-05-07 07:57:00,1.76363,1.76363,1.7632,1.7632,7824334.0
2009-05-07 07:58:00,1.76311,1.76326,1.76308,1.76308,5114300.0
2009-05-07 07:59:00,1.76297,1.763,1.7628,1.76296,9366101.0
2009-05-07 08:00:00,1.76297,1.76316,1.76296,1.76316,6878929.0
2009-05-07 08:01:00,1.76327,1.76327,1.76301,1.76301,23787650.0
2009-05-07 08:02:00,1.76281,1.76281,1.76244,1.76246,16626532.0
2009-05-07 08:03:00,1.76244,1.76265,1.76244,1.76254,3364740.0
2009-05-07 08:04:00,1.7626,1.76287,1.7626,1.76283,4742482.0
2009-05-07 08:05:00,1.76283,1.76283,1.7624,1.7627,6894343.0
2009-05-07 08:06:00,1.76236,1.76312,1.76236,1.76312,3174119.0
2009-05-07 08:07:00,1.76323,1.76371,1.76323,1.76371,9401998.0
2009-05-07 08:08:00,1.76369,1.76389,1.76369,1.76388,10711749.0
2009-05-07 08:09:00,1.76396,1.76432,1.76358,1.76431,3587348.0
2009-05-07 08:10:00,1.76435,1.76461,1.76435,1.76461,4983558.0
2009-05-07 08:11:00,1.76456,1.76487,1.76456,1.7648,1203636.0
2009-05-07 08:12:00,1.76486,1.76486,1.76447,1.76451,13417039.0
2009-05-07 08:13:00,1.76457,1.76457,1.76427,1.76427,25569488.0
2009-05-07 08:14:00,1.7641,1.76457,1.7641,1.76448,4047050.0
2009-05-07 08:15:00,1.76443,1.76443,1.76427,1.76427,5519661.0
2009-05-07 08:16:00,1.76442,1.76462,1.76439,1.76462,16658807.0
2009-05-07 08:17:00,1.7646,1.76498,1.7646,1.76488,6760618.0
2009-05-07 08:18:00,1.76492,1.76504,1.76478,1.76485,61966972.0
2009-05-07 08:19:00,1.76479,1.76507,1.76467,1.76467,82626752.0
2009-05-07 08:20:00,1.76468,1.76492,1.76437,1.76492,4109807.0
2009-05-07 08:21:00,1.76494,1.76519,1.76494,1.76519,13195630.0
2009-05-07 08:22:00,1.76519,1.76544,1.76515,1.76544,11221388.0
2009-05-07 08:23:00,1.7654,1.76561,1.76527,1.76527,6499108.0
2009-05-07 08:24:00,1.76564,1.76585,1.7656,1.76585,4027875.0
2009-05-07 08:25:00,1.76581,1.76603,1.76581,1.76603,7354308.0
2009-05-07 08:26:00,1.76607,1.76623,1.76604,1.76621,5665057.0
2009-05-07 08:27:00,1.76629,1.76661,1.76629,1.7666,8960761.0
2009-05-07 08:28:00,1.76645,1.76645,1.76621,1.76624,5589118.0
2009-05-07 08:29:00,1.76627,1.76627,1.76583,1.76583,10484165.0
2009-05-07 08:30:00,1.76574,1.76603,1.76562,1.76562,7315767.0
2009-05-07 08:31:00,1.76564,1.76586,1.76564,1.76586,11963241.0
2009-05-07 08:32:00,1.76599,1.7666,1.76599,1.7666,3352235.0
2009-05-07 08:33:00,1.76669,1.7667,1.76637,1.76651,3427611.0
2009-05-07 08:34:00,1.76674,1.76694,1.76674,1.76679,17619812.0
2009-05-07 08:35:00,1.76682,1.76694,1.76664,1.76685,4623714.0
2009-05-07 08:36:00,1.76692,1.76704,1.76685,1.76687,6578923.0
2009-05-07 08:37:00,1.7669,1.76713,1.7669,1.76692,10852506.0
2009-05-07 08:38:00,1.76671,1.76687,1.76671,1.76687,1113909.0
2009-05-07 08:39:00,1.76683,1.76683,1.76663,1.76663,3753533.0
2009-05-07 08:40:00,1.76659,1.76671,1.76657,1.76659,9335014.0
2009-05-07 08:41:00,1.76668,1.7668,1.76668,1.7668,1815003.0
2009-05-07 08:42:00,1.76669,1.76669,1.7662,1.7662,4013865.0
2009-05-07 08:43:00,1.76626,1.76645,1.76599,1.76645,15505173.0
2009-05-07 08:44:00,1.76648,1.7666,1.76642,1.76649,8188116.0
2009-05-07 08:45:00,1.76675,1.76675,1.76624,1.76624,7644599.0
2009-05-07 08:46:00,1.76629,1.76629,1.76599,1.76615,5086632.0
2009-05-07 08:47:00,1.76621,1.76634,1.76621,1.76634,71952432.0
2009-05-07 08:48:00,1.76639,1.76644,1.76639,1.76641,937034.0
2009-05-07 08:49:00,1.76636,1.76638,1.76612,1.76612,13652868.0
2009-05-07 08:50:00,1.76605,1.76615,1.76587,1.76587,3802326.0
2009-05-07 08:51:00,1.76588,1.76588,1.76543,1.76546,14958269.0
2009-05-07 08:52:00,1.76534,1.76539,1.76506,1.76511,5441294.0
2009-05-07 08:53:00,1.76512,1.76512,1.76487,1.76487,10600588.0
2009-05-07 08:54:00,1.76483,1.76505,1.76477,1.76505,3575619.0
2009-05-07 08:55:00,1.76505,1.76542,1.76501,1.76542,3912022.0
2009-05-07 08:56:00,1.76541,1.76541,1.7651,1.76517,30376048.0
2009-05-07 08:57:00,1.76511,1.76511,1.76463,1.76492,54100914.0
2009-05-07 08:58:00,1.76499,1.76499,1.76472,1.76472,2787021.0
2009-05-07 08:59:00,1.76465,1.76465,1.76437,1.76437,9842430.0
2009-05-07 09:00:00,1.76438,1.76476,1.76438,1.76476,15609374.0
2009-05-07 09:01:00,1.76479,1.76492,1.76446,1.76492,25980540.0
2009-05-07 09:02:00,1.76501,1.76507,1.76454,1.76454,7849201.0
2009-05-07 09:03:00,1.76452,1.76459,1.76444,1.76447,37368978.0
2009-05-07 09:04:00,1.76447,1.76461,1.76435,1.76437,4438509.0
2009-05-07 09:05:00,1.7645,1.76461,1.76434,1.76434,8972970.0
2009-05-07 09:06:00,1.76424,1.7643,1.76379,1.76379,3085085.0
2009-05-07 09:07:00,1.76384,1.76442,1.76381,1.7641,19249512.0
2009-05-07 09:08:00,1.76407,1.76409,1.76393,1.76393,4278862.0
2009-05-07 09:09:00,1.76373,1.76436,1.76373,1.76436,6480683.0
2009-05-07 09:10:00,1.76441,1.76441,1.76412,1.76412,4498625.0
2009-05-07 09:11:00,1.76412,1.76412,1.76389,1.76391,1892658.0
2009-05-07 09:12:00,1.76387,1.76387,1.76358,1.76358,3169224.0
2009-05-07 09:13:00,1.76358,1.76358,1.76332,1.76332,3541443.0
2009-05-07 09:14:00,1.76336,1.76336,1.76288,1.76311,3925815.0
2009-05-07 09:15:00,1.76308,1.76308,1.76194,1.76194,153633324.0
2009-05-07 09:16:00,1.76179,1.7619,1.76167,1.76167,7568504.0
2009-05-07 09:17:00,1.76167,1.76167,1.76137,1.76137,1918362.0
2009-05-07 09:18:00,1.76134,1.76134,1.76111,1.76116,11145210.0
2009-05-07 09:19:00,1.7611,1.7611,1.76088,1.76089,6434796.0
2009-05-07 09:20:00,1.76092,1.76092,1.7607,1.7607,4328843.0
2009-05-07 09:21:00,1.7607,1.7607,1.76041,1.76041,1115132.0
2009-05-07 09:22:00,1.76038,1.76038,1.76013,1.76016,5324733.0
2009-05-07 09:23:00,1.75998,1.76004,1.75983,1.75986,9078057.0
2009-05-07 09:24:00,1.75984,1.75986,1.75948,1.75959,9373917.0
2009-05-07 09:25:00,1.75948,1.75948,1.75926,1.75926,5701348.0
2009-05-07 09:26:00,1.75914,1.7592,1.75878,1.7592,9289245.0
2009-05-07 09:27:00,1.75923,1.76002,1.75923,1.76002,73107240.0
2009-05-07 09:28:00,1.76001,1.76014,1.75975,1.76014,3218134.0
2009-05-07 09:29:00,1.76024,1.76024,1.7598,1.7598,123544992.0
2009-05-07 09:30:00,1.75949,1.75949,1.75935,1.75944,6296052.0
2009-05-07 09:31:00,1.75954,1.75993,1.75949,1.75993,8190756.0
2009-05-07 09:32:00,1.75993,1.75998,1.75987,1.75995,8651193.0
2009-05-07 09:33:00,1.7599,1.76008,1.75986,1.75986,53785347.0
2009-05-07 09:34:00,1.75978,1.76,1.75978,1.7599,3463375.0
2009-05-07 09:35:00,1.75971,1.75992,1.75955,1.75955,18645478.0
2009-05-07 09:36:00,1.75939,1.75948,1.75912,1.75912,4304054.0
2009-05-07 09:37:00,1.75927,1.75984,1.75927,1.75984,3779940.0
2009-05-07 09:38:00,1.75991,1.75998,1.75979,1.75998,2366101.0
2009-05-07 09:39:00,1.76016,1.76056,1.76015,1.76056,3787351.0
2009-05-07 09:40:00,1.76063,1.7607,1.76054,1.76054,3115542.0
2009-05-07 09:41:00,1.7604,1.76049,1.76005,1.76049,21005904.0
2009-05-07 09:42:00,1.76046,1.76056,1.76036,1.76036,3248855.0
2009-05-07 09:43:00,1.76024,1.76024,1.75997,1.76001,13539260.0
2009-05-07 09:44:00,1.75984,1.7601,1.75984,1.7601,5585866.0
2009-05-07 09:45:00,1.7602,1.76028,1.76002,1.76025,195705978.0
2009-05-07 09:46:00,1.76017,1.76017,1.75993,1.75993,3939326.0
2009-05-07 09:47:00,1.76001,1.76001,1.75953,1.75953,6448485.0
2009-05-07 09:48:00,1.75961,1.75979,1.75959,1.75979,5044170.0
2009-05-07 09:49:00,1.7598,1.76004,1.7598,1.75995,9027600.0
2009-05-07 09:50:00,1.76016,1.76031,1.76014,1.7603,12511525.0
2009-05-07 09:51:00,1.76038,1.76065,1.76038,1.76065,15784706.0
2009-05-07 09:52:00,1.76061,1.7609,1.76061,1.7609,5626238.0
2009-05-07 09:53:00,1.76091,1.76212,1.76091,1.76212,50566300.0
2009-05-07 09:54:00,1.76197,1.76199,1.76168,1.76199,6948211.0
2009-05-07 09:55:00,1.76212,1.76212,1.76183,1.76183,36953364.0
2009-05-07 09:56:00,1.76176,1.76176,1.76147,1.76166,12096785.0
2009-05-07 09:57:00,1.76163,1.76171,1.76152,1.76152,3351706.0
2009-05-07 09:58:00,1.76155,1.76155,1.76121,1.76121,2962912.0
2009-05-07 09:59:00,1.76125,1.76186,1.76125,1.76186,4815546.0
2009-05-07 10:00:00,1.76208,1.76208,1.7614,1.7614,5425263.0
2009-05-07 10:01:00,1.7615,1.76168,1.76141,1.76168,90815673.0
2009-05-07 10:02:00,1.76158,1.76158,1.76127,1.76127,6861270.0
2009-05-07 10:03:00,1.76126,1.76175,1.76126,1.76175,7634372.0
2009-05-07 10:04:00,1.76179,1.76231,1.76179,1.76231,7363916.0
2009-05-07 10:05:00,1.76229,1.76249,1.76217,1.76247,2303296.0
2009-05-07 10:06:00,1.76247,1.7628,1.76247,1.7628,32567063.0
2009-05-07 10:07:00,1.7627,1.76273,1.76224,1.76246,3193190.0
2009-05-07 10:08:00,1.7625,1.7625,1.76232,1.76245,5749693.0
2009-05-07 10:09:00,1.76232,1.76232,1.76208,1.76208,3839253.0
2009-05-07 10:10:00,1.76208,1.76234,1.76208,1.76226,5864680.0
2009-05-07 10:11:00,1.76245,1.76278,1.76245,1.76272,56132640.0
2009-05-07 10:12:00,1.76265,1.763,1.76265,1.763,4881087.0
2009-05-07 10:13:00,1.76298,1.76325,1.76298,1.76312,25902563.0
2009-05-07 10:14:00,1.76314,1.7633,1.7631,1.76314,2568701.0
2009-05-07 10:15:00,1.76312,1.76369,1.76312,1.76369,12838779.0
2009-05-07 10:16:00,1.76369,1.76398,1.76369,1.76386,6173251.0
2009-05-07 10:17:00,1.76392,1.76431,1.76392,1.76421,194738842.0
2009-05-07 10:18:00,1.76411,1.76411,1.76382,1.76382,3583117.0
2009-05-07 10:19:00,1.76365,1.76365,1.76332,1.76332,5885777.0
2009-05-07 10:20:00,1.76314,1.76314,1.76295,1.76303,57949326.0
2009-05-07 10:21:00,1.76294,1.76294,1.76272,1.76277,4137838.0
2009-05-07 10:22:00,1.76279,1.76293,1.76266,1.76279,7425688.0
2009-05-07 10:23:00,1.76307,1.76325,1.76307,1.76319,3701892.0
2009-05-07 10:24:00,1.76324,1.7637,1.76318,1.7637,8245995.0
2009-05-07 10:25:00,1.76367,1.76367,1.7634,1.76349,4370271.0
2009-05-07 10:26:00,1.76338,1.76338,1.76302,1.76316,3814623.0
2009-05-07 10:27:00,1.76317,1.7636,1.76317,1.7636,21241324.0
2009-05-07 10:28:00,1.76363,1.7637,1.76335,1.76335,5008682.0
2009-05-07 10:29:00,1.76334,1.76336,1.76319,1.76325,3790029.0
2009-05-07 10:30:00,1.76324,1.76332,1.76296,1.76315,8125681.0
2009-05-07 10:31:00,1.76302,1.76325,1.76285,1.76325,122561760.0
2009-05-07 10:32:00,1.76333,1.76349,1.76333,1.76349,5974764.0
2009-05-07 10:33:00,1.76354,1.76394,1.76354,1.76394,9845756.0
2009-05-07 10:34:00,1.76389,1.76389,1.76363,1.76363,4430175.0
2009-05-07 10:35:00,1.76361,1.76449,1.76361,1.76449,2687127.0
2009-05-07 10:36:00,1.76461,1.76476,1.76449,1.76476,8291306.0
2009-05-07 10:37:00,1.76495,1.76543,1.76443,1.76543,2326571.0
2009-05-07 10:38:00,1.76557,1.76608,1.76557,1.76608,7153244.0
2009-05-07 10:39:00,1.76608,1.76645,1.76608,1.76628,3020496.0
2009-05-07 10:40:00,1.76599,1.76612,1.76578,1.76585,6909822.0
2009-05-07 10:41:00,1.76586,1.76589,1.76571,1.76571,2341817.0
2009-05-07 10:42:00,1.76568,1.76572,1.76565,1.76569,1767353.0
2009-05-07 10:43:00,1.76554,1.76554,1.76516,1.76516,107843582.0
2009-05-07 10:44:00,1.76505,1.76511,1.76495,1.76507,11528067.0
2009-05-07 10:45:00,1.765,1.765,1.76479,1.76483,5868542.0
2009-05-07 10:46:00,1.76486,1.76515,1.76486,1.76515,9439929.0
2009-05-07 10:47:00,1.76516,1.76542,1.76516,1.76539,5698879.0
2009-05-07 10:48:00,1.76548,1.76567,1.76548,1.76553,5118055.0
2009-05-07 10:49:00,1.76555,1.76598,1.76555,1.76597,2609266.0
2009-05-07 10:50:00,1.7661,1.76628,1.76609,1.76628,25445300.0
2009-05-07 10:51:00,1.76629,1.76654,1.76629,1.76654,6965383.0
2009-05-07 10:52:00,1.76655,1.76685,1.76651,1.76685,11741345.0
2009-05-07 10:53:00,1.76685,1.76734,1.76685,1.76715,11205056.0
2009-05-07 10:54:00,1.76712,1.76759,1.76712,1.76759,2625353.0
2009-05-07 10:55:00,1.76769,1.76779,1.76755,1.76779,7012854.0
2009-05-07 10:56:00,1.76779,1.76804,1.76779,1.76804,8902400.0
2009-05-07 10:57:00,1.7678,1.76798,1.76758,1.76759,1967881.0
2009-05-07 10:58:00,1.76764,1.76764,1.76728,1.76728,13730291.0
2009-05-07 10:59:00,1.7673,1.76732,1.76714,1.76714,2924455.0
2009-05-07 11:00:00,1.76713,1.76713,1.76642,1.76642,4859325.0
2009-05-07 11:01:00,1.76642,1.76653,1.76634,1.76639,6062288.0
2009-05-07 11:02:00,1.76644,1.76662,1.76625,1.76662,20593884.0
2009-05-07 11:03:00,1.76666,1.76848,1.76666,1.76848,54430551.0
2009-05-07 11:04:00,1.76844,1.76844,1.76799,1.76827,4752136.0
2009-05-07 11:05:00,1.7681,1.7681,1.7677,1.7677,804159.0
2009-05-07 11:06:00,1.76762,1.76773,1.76756,1.76759,9191643.0
2009-05-07 11:07:00,1.76743,1.76762,1.76709,1.76762,5029652.0
2009-05-07 11:08:00,1.76755,1.7676,1.76735,1.7676,1057101.0
2009-05-07 11:09:00,1.76755,1.76775,1.76725,1.76775,5007711.0
2009-05-07 11:10:00,1.76776,1.76776,1.76739,1.76739,22971741.0
2009-05-07 11:11:00,1.76734,1.76843,1.76734,1.76843,7226240.0
2009-05-07 11:12:00,1.76865,1.76909,1.7685,1.7685,9463264.0
2009-05-07 11:13:00,1.76847,1.76847,1.76764,1.76764,7242557.0
2009-05-07 11:14:00,1.76762,1.76762,1.76742,1.76742,11609496.0
2009-05-07 11:15:00,1.76752,1.76776,1.76752,1.76771,12541816.0
2009-05-07 11:16:00,1.7678,1.76794,1.7678,1.76794,2272578.0
2009-05-07 11:17:00,1.76755,1.76791,1.76755,1.76791,76195286.0
2009-05-07 11:18:00,1.76819,1.76872,1.76813,1.76848,16725641.0
2009-05-07 11:19:00,1.76845,1.76845,1.76823,1.76829,3551981.0
2009-05-07 11:20:00,1.76824,1.76824,1.7672,1.7672,25019148.0
2009-05-07 11:21:00,1.7672,1.76723,1.76711,1.76723,13050554.0
2009-05-07 11:22:00,1.76716,1.76744,1.76716,1.76744,9230218.0
2009-05-07 11:23:00,1.76752,1.76834,1.76752,1.76834,4594728.0
2009-05-07 11:24:00,1.76833,1.76833,1.76793,1.76807,2132501.0
2009-05-07 11:25:00,1.76807,1.7682,1.7678,1.7682,13010432.0
2009-05-07 11:26:00,1.76816,1.76816,1.76769,1.76783,5266954.0
2009-05-07 11:27:00,1.76788,1.76788,1.76753,1.76753,62088416.0
2009-05-07 11:28:00,1.76728,1.76728,1.76685,1.76685,8744728.0
2009-05-07 11:29:00,1.76683,1.76689,1.76662,1.76689,5413023.0
2009-05-07 11:30:00,1.76693,1.76705,1.76691,1.76705,3456027.0
2009-05-07 11:31:00,1.76714,1.76757,1.76714,1.76757,18269855.0
2009-05-07 11:32:00,1.76764,1.76788,1.76764,1.76786,2141877.0
2009-05-07 11:33:00,1.76784,1.76826,1.76784,1.76821,8442267.0
2009-05-07 11:34:00,1.76829,1.7686,1.76829,1.7686,11524556.0
2009-05-07 11:35:00,1.76857,1.76905,1.76855,1.76905,4298201.0
2009-05-07 11:36:00,1.76882,1.76882,1.76817,1.76817,7737911.0
2009-05-07 11:37:00,1.76825,1.76825,1.76794,1.76795,5523408.0
2009-05-07 11:38:00,1.76755,1.76829,1.76755,1.76826,17023527.0
2009-05-07 11:39:00,1.76844,1.76872,1.76844,1.76857,9063380.0
2009-05-07 11:40:00,1.76843,1.76843,1.76808,1.76808,41525326.0
2009-05-07 11:41:00,1.76813,1.76828,1.76813,1.76828,55803684.0
2009-05-07 11:42:00,1.76837,1.76841,1.76818,1.76821,3369859.0
2009-05-07 11:43:00,1.76823,1.76823,1.76813,1.76816,17380768.0
2009-05-07 11:44:00,1.76804,1.76804,1.76769,1.76769,5866072.0
2009-05-07 11:45:00,1.76762,1.76762,1.7675,1.7675,9428014.0
2009-05-07 11:46:00,1.76774,1.76801,1.76774,1.76792,5341570.0
2009-05-07 11:47:00,1.76804,1.76824,1.76804,1.76824,1473587.0
2009-05-07 11:48:00,1.76814,1.76852,1.76814,1.76852,5674284.0
2009-05-07 11:49:00,1.76859,1.76926,1.76859,1.76889,9591870.0
2009-05-07 11:50:00,1.76871,1.76871,1.7685,1.7685,2347157.0
2009-05-07 11:51:00,1.76851,1.76879,1.76851,1.76862,3897967.0
2009-05-07 11:52:00,1.76859,1.76885,1.76853,1.76885,7229512.0
2009-05-07 11:53:00,1.76882,1.76888,1.76861,1.76888,6368251.0
2009-05-07 11:54:00,1.76893,1.76912,1.76889,1.76912,2398465.0
2009-05-07 11:55:00,1.76917,1.76951,1.76917,1.76943,2118887.0
2009-05-07 11:56:00,1.76936,1.7696,1.76935,1.7696,16151819.0
2009-05-07 11:57:00,1.76977,1.77003,1.76977,1.77003,20283171.0
2009-05-07 11:58:00,1.77,1.77026,1.76995,1.77026,9252985.0
2009-05-07 11:59:00,1.77043,1.77065,1.77043,1.77058,12926750.0
2009-05-07 12:00:00,1.77078,1.77213,1.77078,1.77213,31039312.0
2009-05-07 12:01:00,1.77211,1.77234,1.77211,1.7722,8678421.0
2009-05-07 12:02:00,1.77209,1.77209,1.77193,1.77204,18561465.0
2009-05-07 12:03:00,1.77209,1.77263,1.77209,1.77243,17379400.0
2009-05-07 12:04:00,1.77264,1.77281,1.7723,1.7723,33207050.0
2009-05-07 12:05:00,1.7722,1.77227,1.7719,1.77227,1687244.0
2009-05-07 12:06:00,1.77212,1.7724,1.77085,1.7724,3311981.0
2009-05-07 12:07:00,1.77241,1.77273,1.77241,1.77273,10819471.0
2009-05-07 12:08:00,1.77273,1.77301,1.77273,1.7729,8168225.0
2009-05-07 12:09:00,1.77285,1.77285,1.77244,1.77244,4425203.0
2009-05-07 12:10:00,1.77234,1.77234,1.77173,1.77221,2423828.0
2009-05-07 12:11:00,1.77223,1.77236,1.77215,1.77236,9921225.0
2009-05-07 12:12:00,1.77238,1.77241,1.77232,1.77234,9519050.0
2009-05-07 12:13:00,1.77233,1.77233,1.77181,1.77197,38979220.0
2009-05-07 12:14:00,1.77196,1.77211,1.77196,1.77211,4955416.0
2009-05-07 12:15:00,1.7721,1.7721,1.77178,1.77179,6075926.0
2009-05-07 12:16:00,1.77162,1.77162,1.77129,1.77153,2323146.0
2009-05-07 12:17:00,1.77148,1.77148,1.77108,1.77108,11391763.0
2009-05-07 12:18:00,1.7711,1.77112,1.77067,1.77067,15396095.0
2009-05-07 12:19:00,1.77088,1.77088,1.77045,1.77045,8588824.0
2009-05-07 12:20:00,1.77041,1.77059,1.77032,1.77059,11481885.0
2009-05-07 12:21:00,1.77069,1.77098,1.77064,1.77098,17806661.0
2009-05-07 12:22:00,1.77096,1.77154,1.77096,1.77154,2000327.0
2009-05-07 12:23:00,1.77154,1.77156,1.77123,1.77123,7700198.0
2009-05-07 12:24:00,1.77123,1.77123,1.77075,1.77075,11462522.0
2009-05-07 12:25:00,1.77071,1.77071,1.76998,1.77042,11340021.0
2009-05-07 12:26:00,1.77031,1.77031,1.77019,1.77021,6201107.0
2009-05-07 12:27:00,1.77029,1.7706,1.77029,1.77056,8794299.0
2009-05-07 12:28:00,1.77068,1.7708,1.77067,1.77067,4233398.0
2009-05-07 12:29:00,1.77067,1.77083,1.77056,1.77083,8121898.0
2009-05-07 12:30:00,1.77081,1.77081,1.77047,1.77047,1495155.0
2009-05-07 12:31:00,1.77016,1.77019,1.76999,1.76999,1407352.0
2009-05-07 12:32:00,1.77007,1.77087,1.77007,1.77087,5931815.0
2009-05-07 12:33:00,1.77079,1.77089,1.77051,1.77089,26273161.0
2009-05-07 12:34:00,1.77093,1.771,1.77077,1.771,2480638.0
2009-05-07 12:35:00,1.77089,1.77089,1.77044,1.77044,3605185.0
2009-05-07 12:36:00,1.76996,1.77056,1.76996,1.77009,8299295.0
2009-05-07 12:37:00,1.76995,1.76995,1.7697,1.76976,8499180.0
2009-05-07 12:38:00,1.76969,1.76969,1.76951,1.76951,10682673.0
2009-05-07 12:39:00,1.76956,1.76981,1.76956,1.76981,40874910.0
2009-05-07 12:40:00,1.7697,1.7697,1.76942,1.76942,5473756.0
2009-05-07 12:41:00,1.76929,1.76929,1.76873,1.76889,10678027.0
2009-05-07 12:42:00,1.76861,1.76914,1.76861,1.76914,5191939.0
2009-05-07 12:43:00,1.7692,1.76959,1.7692,1.76953,5572336.0
2009-05-07 12:44:00,1.76939,1.76951,1.76915,1.76934,4406592.0
2009-05-07 12:45:00,1.76939,1.76961,1.76939,1.76939,3779537.0
2009-05-07 12:46:00,1.76929,1.76929,1.76889,1.76912,15137169.0
2009-05-07 12:47:00,1.76933,1.76975,1.76933,1.76962,37156483.0
2009-05-07 12:48:00,1.76973,1.76994,1.76973,1.76994,41465679.0
2009-05-07 12:49:00,1.77,1.7702,1.76998,1.77017,14643990.0
2009-05-07 12:50:00,1.77022,1.77036,1.77015,1.77015,8844955.0
2009-05-07 12:51:00,1.77002,1.77005,1.76952,1.76952,24078640.0
2009-05-07 12:52:00,1.76978,1.76978,1.76942,1.76943,2690063.0
2009-05-07 12:53:00,1.76945,1.76974,1.76945,1.76974,6893513.0
2009-05-07 12:54:00,1.76971,1.7698,1.76961,1.76962,7149047.0
2009-05-07 12:55:00,1.76954,1.76988,1.76952,1.76952,5991411.0
2009-05-07 12:56:00,1.76948,1.76956,1.76919,1.76947,9107730.0
2009-05-07 12:57:00,1.7694,1.7694,1.76893,1.76893,1654419.0
2009-05-07 12:58:00,1.76897,1.76897,1.76879,1.7688,4085588.0
2009-05-07 12:59:00,1.76856,1.76912,1.76856,1.76912,4344943.0
2009-05-07 13:00:00,1.76915,1.76943,1.76902,1.76902,7116556.0
2009-05-07 13:01:00,1.76894,1.76894,1.76624,1.76624,40204675.0
2009-05-07 13:02:00,1.76617,1.76617,1.76552,1.76552,7164756.0
2009-05-07 13:03:00,1.76542,1.76542,1.76337,1.76337,7844856.0
2009-05-07 13:04:00,1.76326,1.76326,1.76238,1.76238,5730833.0
2009-05-07 13:05:00,1.76224,1.76224,1.76024,1.76024,6935095.0
2009-05-07 13:06:00,1.76015,1.76015,1.75928,1.75928,5126647.0
2009-05-07 13:07:00,1.75917,1.75917,1.75865,1.75865,2446483.0
2009-05-07 13:08:00,1.75849,1.75849,1.75789,1.75789,11494199.0
2009-05-07 13:09:00,1.75787,1.75842,1.75784,1.75838,34430320.0
2009-05-07 13:10:00,1.75841,1.75853,1.75833,1.7585,9723313.0
2009-05-07 13:11:00,1.75854,1.75854,1.7584,1.7584,24748262.0
2009-05-07 13:12:00,1.7585,1.75872,1.75846,1.75856,5644494.0
2009-05-07 13:13:00,1.75877,1.75902,1.75871,1.75902,10766626.0
2009-05-07 13:14:00,1.75918,1.75943,1.75918,1.75943,9973559.0
2009-05-07 13:15:00,1.75953,1.75991,1.75953,1.75991,4299342.0
2009-05-07 13:16:00,1.76004,1.76088,1.76004,1.76088,1556398.0
2009-05-07 13:17:00,1.76086,1.76105,1.76073,1.76105,3558412.0
2009-05-07 13:18:00,1.76106,1.76114,1.76078,1.76114,1244059.0
2009-05-07 13:19:00,1.76118,1.76123,1.76109,1.76119,10209802.0
2009-05-07 13:20:00,1.76122,1.76139,1.76119,1.76119,9434410.0
2009-05-07 13:21:00,1.7612,1.76128,1.76108,1.76108,24219824.0
2009-05-07 13:22:00,1.76101,1.76108,1.76056,1.76056,34252840.0
2009-05-07 13:23:00,1.76027,1.7603,1.76004,1.76004,7360408.0
2009-05-07 13:24:00,1.75957,1.76004,1.75954,1.75954,11031292.0
2009-05-07 13:25:00,1.75944,1.75944,1.75903,1.75903,8378706.0
2009-05-07 13:26:00,1.75911,1.75961,1.75882,1.75961,13146223.0
2009-05-07 13:27:00,1.7595,1.75956,1.75922,1.75922,12928630.0
2009-05-07 13:28:00,1.7591,1.75917,1.75901,1.75916,8188748.0
2009-05-07 13:29:00,1.75926,1.75935,1.75899,1.75899,10667466.0
2009-05-07 13:30:00,1.75896,1.7594,1.75895,1.7594,4910666.0
2009-05-07 13:31:00,1.75936,1.75938,1.75786,1.75786,8862594.0
2009-05-07 13:32:00,1.75924,1.75924,1.75892,1.75892,1689503.0
2009-05-07 13:33:00,1.75881,1.75881,1.75861,1.75861,7510384.0
2009-05-07 13:34:00,1.75869,1.75869,1.75846,1.75846,3824286.0
2009-05-07 13:35:00,1.75843,1.75843,1.75822,1.75828,3707630.0
2009-05-07 13:36:00,1.75821,1.75822,1.75668,1.75804,7572175.0
2009-05-07 13:37:00,1.75796,1.75796,1.75706,1.7571,34904597.0
2009-05-07 13:38:00,1.75708,1.75708,1.75673,1.75685,12078560.0
2009-05-07 13:39:00,1.75677,1.75677,1.75644,1.75656,2772708.0
2009-05-07 13:40:00,1.75652,1.75652,1.75624,1.75634,6654337.0
2009-05-07 13:41:00,1.75628,1.75628,1.75565,1.75604,2031339.0
2009-05-07 13:42:00,1.75602,1.75609,1.75592,1.75592,3737399.0
2009-05-07 13:43:00,1.75584,1.75584,1.75555,1.75558,4776848.0
2009-05-07 13:44:00,1.75558,1.75582,1.75551,1.75582,33014652.0
2009-05-07 13:45:00,1.75588,1.75629,1.75588,1.75629,2353240.0
2009-05-07 13:46:00,1.75645,1.75656,1.75619,1.75624,8997670.0
2009-05-07 13:47:00,1.75624,1.75624,1.75503,1.75503,24562116.0
2009-05-07 13:48:00,1.75509,1.75549,1.75509,1.75549,7475413.0
2009-05-07 13:49:00,1.75557,1.75579,1.75557,1.75571,19394681.0
2009-05-07 13:50:00,1.7558,1.75649,1.7558,1.75649,8644482.0
2009-05-07 13:51:00,1.75651,1.75668,1.7565,1.75668,3668567.0
2009-05-07 13:52:00,1.75675,1.7569,1.75675,1.7569,15046594.0
2009-05-07 13:53:00,1.757,1.75713,1.75691,1.75713,11421089.0
2009-05-07 13:54:00,1.75706,1.75739,1.75706,1.75739,2544838.0
2009-05-07 13:55:00,1.75727,1.75756,1.75727,1.75753,4285743.0
2009-05-07 13:56:00,1.75758,1.75808,1.75745,1.75808,7364992.0
2009-05-07 13:57:00,1.75808,1.75849,1.75808,1.75831,14164032.0
2009-05-07 13:58:00,1.75835,1.75884,1.75835,1.75884,10792911.0
2009-05-07 13:59:00,1.75893,1.75901,1.75888,1.75901,7166496.0
2009-05-07 14:00:00,1.75885,1.75886,1.75829,1.75829,2626052.0
2009-05-07 14:01:00,1.75805,1.75805,1.7576,1.7576,3007485.0
2009-05-07 14:02:00,1.75759,1.75759,1.75651,1.75667,39333305.0
2009-05-07 14:03:00,1.75674,1.75817,1.75674,1.75772,67891152.0
2009-05-07 14:04:00,1.75766,1.75766,1.7573,1.7576,2972700.0
2009-05-07 14:05:00,1.7576,1.75909,1.7576,1.75909,34900219.0
2009-05-07 14:06:00,1.75901,1.75901,1.75855,1.75855,1852094.0
2009-05-07 14:07:00,1.75831,1.75842,1.75825,1.75829,11899767.0
2009-05-07 14:08:00,1.75829,1.75829,1.75783,1.75783,9730866.0
2009-05-07 14:09:00,1.75785,1.75837,1.75785,1.75837,3326502.0
2009-05-07 14:10:00,1.75842,1.75847,1.75814,1.75818,5864826.0
2009-05-07 14:11:00,1.75826,1.75885,1.75826,1.75885,5483620.0
2009-05-07 14:12:00,1.75873,1.7588,1.75845,1.75845,5278466.0
2009-05-07 14:13:00,1.75831,1.75853,1.75826,1.75853,6341549.0
2009-05-07 14:14:00,1.75862,1.75894,1.75862,1.75894,10991808.0
2009-05-07 14:15:00,1.75899,1.75899,1.75811,1.75811,12308522.0
2009-05-07 14:16:00,1.75816,1.75828,1.75812,1.75827,9706483.0
2009-05-07 14:17:00,1.75852,1.7588,1.75826,1.75826,3229062.0
2009-05-07 14:18:00,1.7582,1.7582,1.75786,1.75786,10681355.0
2009-05-07 14:19:00,1.7577,1.7577,1.75727,1.75728,7221812.0
2009-05-07 14:20:00,1.75741,1.75784,1.75741,1.75784,1872909.0
2009-05-07 14:21:00,1.75792,1.75822,1.75792,1.75822,21175278.0
2009-05-07 14:22:00,1.75811,1.75848,1.75811,1.75848,3365417.0
2009-05-07 14:23:00,1.75847,1.75853,1.75813,1.75813,6559251.0
2009-05-07 14:24:00,1.75799,1.7581,1.75774,1.75774,4973700.0
2009-05-07 14:25:00,1.75772,1.75772,1.75751,1.75751,13303541.0
2009-05-07 14:26:00,1.7575,1.7575,1.75721,1.75735,5749020.0
2009-05-07 14:27:00,1.75729,1.75729,1.757,1.75702,20478367.0
2009-05-07 14:28:00,1.75696,1.75696,1.75675,1.75675,4324443.0
2009-05-07 14:29:00,1.75658,1.757,1.75658,1.7568,2868467.0
2009-05-07 14:30:00,1.75685,1.75742,1.75685,1.75719,5204457.0
2009-05-07 14:31:00,1.75733,1.75752,1.75731,1.75744,15364730.0
2009-05-07 14:32:00,1.75748,1.75748,1.75707,1.75707,5114364.0
2009-05-07 14:33:00,1.75705,1.75738,1.75687,1.75737,9352704.0
2009-05-07 14:34:00,1.75738,1.75773,1.75734,1.75773,2049026.0
2009-05-07 14:35:00,1.75793,1.75968,1.75793,1.75918,115512499.0
2009-05-07 14:36:00,1.75918,1.75967,1.75918,1.75967,12875307.0
2009-05-07 14:37:00,1.7596,1.7596,1.75908,1.75949,4597131.0
2009-05-07 14:38:00,1.75948,1.75948,1.75902,1.75913,1408506.0
2009-05-07 14:39:00,1.75931,1.76034,1.75931,1.76034,7153862.0
2009-05-07 14:40:00,1.76022,1.76022,1.75993,1.75993,6676207.0
2009-05-07 14:41:00,1.7599,1.7599,1.7596,1.7596,8658551.0
2009-05-07 14:42:00,1.75966,1.75966,1.75937,1.75942,4750197.0
2009-05-07 14:43:00,1.75931,1.75931,1.75906,1.75909,2814581.0
2009-05-07 14:44:00,1.75909,1.75909,1.75748,1.75748,74979432.0
2009-05-07 14:45:00,1.75744,1.75745,1.75598,1.75598,12778254.0
2009-05-07 14:46:00,1.75591,1.75592,1.75568,1.75568,8401006.0
2009-05-07 14:47:00,1.75563,1.75563,1.75513,1.75513,5084288.0
2009-05-07 14:48:00,1.75515,1.75515,1.75482,1.75482,7373107.0
2009-05-07 14:49:00,1.75477,1.75479,1.75447,1.75447,7756240.0
2009-05-07 14:50:00,1.75446,1.75446,1.75416,1.75416,4657685.0
2009-05-07 14:51:00,1.75416,1.75458,1.75416,1.75453,51677145.0
2009-05-07 14:52:00,1.75456,1.75475,1.75414,1.75466,4141686.0
2009-05-07 14:53:00,1.7548,1.75512,1.7548,1.75512,13312469.0
2009-05-07 14:54:00,1.75518,1.75533,1.75517,1.75531,5849329.0
2009-05-07 14:55:00,1.75539,1.75543,1.75521,1.75536,9771525.0
2009-05-07 14:56:00,1.75522,1.75553,1.75522,1.75539,10250939.0
2009-05-07 14:57:00,1.75533,1.75554,1.75533,1.75547,9035393.0
2009-05-07 14:58:00,1.75558,1.75566,1.75539,1.75566,19362008.0
2009-05-07 14:59:00,1.75561,1.75561,1.75522,1.75522,29313856.0
2009-05-07 15:00:00,1.75505,1.75517,1.75483,1.75494,11348410.0
2009-05-07 15:01:00,1.75486,1.7553,1.75486,1.7553,62387811.0
2009-05-07 15:02:00,1.75536,1.75574,1.75536,1.75574,20920718.0
2009-05-07 15:03:00,1.75577,1.75598,1.75577,1.75598,5620610.0
2009-05-07 15:04:00,1.756,1.75618,1.75569,1.75569,3566500.0
2009-05-07 15:05:00,1.75563,1.75563,1.75535,1.75542,9703821.0
2009-05-07 15:06:00,1.75537,1.75537,1.75499,1.75499,662945.0
2009-05-07 15:07:00,1.75493,1.75493,1.75363,1.75402,15720597.0
2009-05-07 15:08:00,1.75393,1.75427,1.75358,1.75358,3183204.0
2009-05-07 15:09:00,1.75365,1.75365,1.75328,1.75328,1958131.0
2009-05-07 15:10:00,1.75348,1.75394,1.75348,1.75394,51536034.0
2009-05-07 15:11:00,1.75397,1.75412,1.75389,1.75412,2132383.0
2009-05-07 15:12:00,1.75411,1.75437,1.75411,1.75413,4301412.0
2009-05-07 15:13:00,1.75412,1.75436,1.75412,1.75436,15791508.0
2009-05-07 15:14:00,1.75438,1.75438,1.754,1.754,4506552.0
2009-05-07 15:15:00,1.75409,1.75437,1.75409,1.75437,7462367.0
2009-05-07 15:16:00,1.75438,1.75438,1.75365,1.75365,4612487.0
2009-05-07 15:17:00,1.75374,1.75404,1.75374,1.75397,56486460.0
2009-05-07 15:18:00,1.75397,1.75426,1.75397,1.75426,4219298.0
2009-05-07 15:19:00,1.75429,1.75478,1.75429,1.75468,33035262.0
2009-05-07 15:20:00,1.75475,1.75516,1.75475,1.75505,11592508.0
2009-05-07 15:21:00,1.75502,1.75521,1.75483,1.75521,5186381.0
2009-05-07 15:22:00,1.75534,1.75584,1.75534,1.75584,2132524.0
2009-05-07 15:23:00,1.7556,1.75659,1.7556,1.75623,6868958.0
2009-05-07 15:24:00,1.75632,1.75681,1.75632,1.75681,4621208.0
2009-05-07 15:25:00,1.75693,1.75715,1.75693,1.75715,5250927.0
2009-05-07 15:26:00,1.75708,1.75724,1.75704,1.75724,22586973.0
2009-05-07 15:27:00,1.75737,1.75737,1.75707,1.75715,27658019.0
2009-05-07 15:28:00,1.75707,1.75707,1.75667,1.75667,43924560.0
2009-05-07 15:29:00,1.75657,1.75677,1.75632,1.75662,5348191.0
2009-05-07 15:30:00,1.75657,1.75657,1.75629,1.75631,7608517.0
2009-05-07 15:31:00,1.75624,1.75624,1.75611,1.75611,6888484.0
2009-05-07 15:32:00,1.756,1.75605,1.75566,1.75566,5314869.0
2009-05-07 15:33:00,1.75577,1.75592,1.7557,1.7558,23685696.0
2009-05-07 15:34:00,1.75573,1.75573,1.75538,1.7554,8848320.0
2009-05-07 15:35:00,1.75562,1.75571,1.75528,1.75528,2430449.0
2009-05-07 15:36:00,1.75515,1.75522,1.75505,1.75519,6459939.0
2009-05-07 15:37:00,1.75526,1.7555,1.75523,1.7555,1197336.0
2009-05-07 15:38:00,1.75569,1.75584,1.75566,1.75584,11173471.0
2009-05-07 15:39:00,1.7559,1.7559,1.75575,1.75575,1531752.0
2009-05-07 15:40:00,1.7559,1.7563,1.7559,1.7563,164931666.0
2009-05-07 15:41:00,1.75643,1.75685,1.75643,1.75685,44763543.0
2009-05-07 15:42:00,1.75702,1.75775,1.75702,1.75775,2642912.0
2009-05-07 15:43:00,1.75783,1.75786,1.75736,1.75736,24016055.0
2009-05-07 15:44:00,1.75725,1.7575,1.75688,1.7575,4965214.0
2009-05-07 15:45:00,1.75758,1.75818,1.75758,1.75811,152966745.0
2009-05-07 15:46:00,1.75821,1.75859,1.75821,1.75859,11751072.0
2009-05-07 15:47:00,1.75872,1.75893,1.75872,1.75893,3487181.0
2009-05-07 15:48:00,1.75895,1.75914,1.75889,1.75914,7592096.0
2009-05-07 15:49:00,1.75932,1.75941,1.75919,1.75919,5546238.0
2009-05-07 15:50:00,1.75911,1.75911,1.75848,1.75848,30318528.0
2009-05-07 15:51:00,1.75853,1.75856,1.75821,1.75821,23206451.0
2009-05-07 15:52:00,1.75839,1.75873,1.75836,1.75873,7988869.0
2009-05-07 15:53:00,1.75873,1.75889,1.75871,1.75889,3290268.0
2009-05-07 15:54:00,1.75889,1.75936,1.75889,1.75936,28290288.0
2009-05-07 15:55:00,1.75954,1.75978,1.75954,1.75967,8269761.0
2009-05-07 15:56:00,1.75968,1.7601,1.75968,1.7601,6954470.0
2009-05-07 15:57:00,1.76019,1.76083,1.76019,1.76083,2461991.0
2009-05-07 15:58:00,1.76077,1.76077,1.76047,1.76052,3319938.0
2009-05-07 15:59:00,1.76065,1.76111,1.76065,1.76111,46944380.0
2009-05-07 16:00:00,1.76113,1.76135,1.76099,1.76134,25021805.0
2009-05-07 16:01:00,1.76138,1.76169,1.76138,1.7615,12805806.0
2009-05-07 16:02:00,1.76145,1.76145,1.76127,1.76127,4076507.0
2009-05-07 16:03:00,1.76124,1.76135,1.76091,1.76135,7737754.0
2009-05-07 16:04:00,1.76144,1.76177,1.76141,1.76177,3514197.0
2009-05-07 16:05:00,1.76183,1.76252,1.76183,1.76252,7288195.0
2009-05-07 16:06:00,1.7625,1.76304,1.7625,1.76304,22121850.0
2009-05-07 16:07:00,1.76313,1.76342,1.76313,1.76342,1669469.0
2009-05-07 16:08:00,1.76342,1.76367,1.7634,1.76367,8921638.0
2009-05-07 16:09:00,1.76347,1.76347,1.76321,1.76331,10773659.0
2009-05-07 16:10:00,1.76351,1.7637,1.76351,1.76366,7111826.0
2009-05-07 16:11:00,1.76351,1.76351,1.76319,1.76322,36529837.0
2009-05-07 16:12:00,1.76325,1.76346,1.76325,1.76338,6794137.0
2009-05-07 16:13:00,1.76339,1.76358,1.76328,1.76358,11190907.0
2009-05-07 16:14:00,1.76375,1.76393,1.76364,1.76393,2893426.0
2009-05-07 16:15:00,1.76399,1.76421,1.76399,1.76421,30900628.0
2009-05-07 16:16:00,1.76419,1.76424,1.76402,1.76402,2236816.0
2009-05-07 16:17:00,1.7639,1.7639,1.76331,1.76331,8570016.0
2009-05-07 16:18:00,1.76321,1.76321,1.76282,1.76282,7319520.0
2009-05-07 16:19:00,1.76277,1.76277,1.76257,1.76273,8787988.0
2009-05-07 16:20:00,1.76259,1.76259,1.76245,1.7625,3888261.0
2009-05-07 16:21:00,1.76237,1.7629,1.76237,1.7629,14861547.0
2009-05-07 16:22:00,1.763,1.7632,1.76297,1.7632,13355816.0
2009-05-07 16:23:00,1.76328,1.76344,1.76328,1.76344,4103960.0
2009-05-07 16:24:00,1.76344,1.76371,1.76344,1.76368,2587501.0
2009-05-07 16:25:00,1.76381,1.76385,1.76356,1.76356,7229907.0
2009-05-07 16:26:00,1.76349,1.76359,1.76345,1.7635,1876470.0
2009-05-07 16:27:00,1.76364,1.76383,1.76364,1.76383,14068341.0
2009-05-07 16:28:00,1.76401,1.76493,1.76399,1.76493,3633748.0
2009-05-07 16:29:00,1.76497,1.76563,1.76497,1.76563,5191615.0
2009-05-07 16:30:00,1.76557,1.7656,1.76548,1.7656,2727918.0
2009-05-07 16:31:00,1.76563,1.76583,1.76559,1.76576,1063061.0
2009-05-07 16:32:00,1.76563,1.76592,1.76553,1.76556,35695400.0
2009-05-07 16:33:00,1.76561,1.76589,1.7656,1.76589,30221678.0
2009-05-07 16:34:00,1.76588,1.76588,1.76559,1.7657,7921466.0
2009-05-07 16:35:00,1.76564,1.76568,1.76548,1.76548,213072174.0
2009-05-07 16:36:00,1.7655,1.7655,1.76501,1.76501,5373718.0
2009-05-07 16:37:00,1.76494,1.76494,1.76446,1.76446,14717148.0
2009-05-07 16:38:00,1.76441,1.76441,1.76421,1.76421,19741379.0
2009-05-07 16:39:00,1.76418,1.76418,1.76398,1.76398,26501663.0
2009-05-07 16:40:00,1.76395,1.76395,1.76367,1.76367,13174136.0
2009-05-07 16:41:00,1.76358,1.76358,1.76272,1.76272,6037740.0
2009-05-07 16:42:00,1.7627,1.76273,1.76238,1.76257,2585527.0
2009-05-07 16:43:00,1.76266,1.76304,1.7625,1.76304,13830315.0
2009-05-07 16:44:00,1.76297,1.76297,1.76244,1.76244,109823812.0
2009-05-07 16:45:00,1.76236,1.76236,1.76177,1.76177,4176424.0
2009-05-07 16:46:00,1.76167,1.76192,1.76165,1.76192,16037352.0
2009-05-07 16:47:00,1.76194,1.76217,1.76183,1.76217,34430125.0
2009-05-07 16:48:00,1.7622,1.76237,1.76198,1.76198,13290630.0
2009-05-07 16:49:00,1.76195,1.76195,1.76179,1.76179,3510605.0
2009-05-07 16:50:00,1.76174,1.76174,1.76094,1.76094,4639470.0
2009-05-07 16:51:00,1.76101,1.76101,1.76089,1.76089,10671875.0
2009-05-07 16:52:00,1.76071,1.76081,1.76064,1.76069,7208231.0
2009-05-07 16:53:00,1.76061,1.76061,1.76034,1.7606,2921081.0
2009-05-07 16:54:00,1.76062,1.76082,1.76029,1.76082,5546713.0
2009-05-07 16:55:00,1.76069,1.76069,1.76043,1.76048,1645914.0
2009-05-07 16:56:00,1.76027,1.76044,1.76017,1.76044,31517871.0
2009-05-07 16:57:00,1.76049,1.76063,1.76042,1.76042,4251974.0
2009-05-07 16:58:00,1.76024,1.7603,1.7602,1.76022,95300415.0
2009-05-07 16:59:00,1.76005,1.76005,1.75939,1.75951,11700770.0
2009-05-07 17:00:00,1.75946,1.75948,1.75908,1.75921,4353918.0
2009-05-07 17:01:00,1.75929,1.75956,1.75918,1.75956,21697931.0
2009-05-07 17:02:00,1.75962,1.75975,1.75949,1.75973,2699995.0
2009-05-07 17:03:00,1.75972,1.76028,1.75972,1.76028,30928694.0
2009-05-07 17:04:00,1.76024,1.76051,1.76024,1.76051,1946232.0
2009-05-07 17:05:00,1.76042,1.76075,1.76035,1.76075,7534508.0
2009-05-07 17:06:00,1.76076,1.76111,1.76075,1.76111,11241717.0
2009-05-07 17:07:00,1.76114,1.7613,1.76102,1.7613,6062247.0
2009-05-07 17:08:00,1.76132,1.76162,1.76127,1.76159,1693832.0
2009-05-07 17:09:00,1.76155,1.76155,1.76139,1.76146,3846440.0
2009-05-07 17:10:00,1.76162,1.76168,1.76137,1.76137,3533128.0
2009-05-07 17:11:00,1.76129,1.76129,1.76053,1.76072,3699337.0
2009-05-07 17:12:00,1.76078,1.76089,1.76061,1.76061,13352752.0
2009-05-07 17:13:00,1.7605,1.7605,1.7597,1.7597,21214300.0
2009-05-07 17:14:00,1.75982,1.75995,1.75969,1.75984,5371979.0
2009-05-07 17:15:00,1.75996,1.75996,1.75966,1.75969,3545254.0
2009-05-07 17:16:00,1.75958,1.75958,1.75896,1.75896,126070623.0
2009-05-07 17:17:00,1.75877,1.75916,1.75877,1.75916,4358608.0
2009-05-07 17:18:00,1.75929,1.7596,1.75929,1.75955,8218074.0
2009-05-07 17:19:00,1.75816,1.75972,1.75816,1.7595,3789808.0
2009-05-07 17:20:00,1.75958,1.75958,1.75934,1.75958,4898751.0
2009-05-07 17:21:00,1.75964,1.75977,1.75964,1.75977,2100663.0
2009-05-07 17:22:00,1.75998,1.75998,1.75949,1.75972,2798372.0
2009-05-07 17:23:00,1.75959,1.75959,1.75926,1.75926,1797842.0
2009-05-07 17:24:00,1.75928,1.75959,1.75928,1.75959,5369586.0
2009-05-07 17:25:00,1.75955,1.75991,1.75946,1.75946,10653656.0
2009-05-07 17:26:00,1.75932,1.75954,1.7592,1.75954,30157008.0
2009-05-07 17:27:00,1.7597,1.75985,1.7597,1.75978,3451768.0
2009-05-07 17:28:00,1.76006,1.76006,1.75979,1.75979,7187394.0
2009-05-07 17:29:00,1.75969,1.75971,1.75952,1.75952,23488850.0
2009-05-07 17:30:00,1.75962,1.75982,1.75959,1.75982,7379740.0
2009-05-07 17:31:00,1.75974,1.75974,1.75946,1.7596,6774930.0
2009-05-07 17:32:00,1.75961,1.75998,1.75957,1.75998,17783361.0
2009-05-07 17:33:00,1.76009,1.7602,1.75996,1.7602,7097760.0
2009-05-07 17:34:00,1.76033,1.7606,1.76033,1.76034,7715195.0
2009-05-07 17:35:00,1.76045,1.76076,1.76045,1.76056,5742563.0
2009-05-07 17:36:00,1.76058,1.76058,1.76039,1.76041,12377312.0
2009-05-07 17:37:00,1.76024,1.76034,1.7597,1.7597,5123513.0
2009-05-07 17:38:00,1.76004,1.76009,1.76003,1.76009,1336543.0
2009-05-07 17:39:00,1.76016,1.76045,1.76016,1.76042,5996463.0
2009-05-07 17:40:00,1.76047,1.76061,1.76032,1.76032,7752005.0
2009-05-07 17:41:00,1.76024,1.76024,1.76005,1.76006,10559001.0
2009-05-07 17:42:00,1.75998,1.76,1.7598,1.75982,9626367.0
2009-05-07 17:43:00,1.7596,1.75967,1.7594,1.7594,24818206.0
2009-05-07 17:44:00,1.75944,1.75952,1.75933,1.75952,11081092.0
2009-05-07 17:45:00,1.75948,1.75948,1.75905,1.75932,22256699.0
2009-05-07 17:46:00,1.75922,1.75928,1.75914,1.75914,11742892.0
2009-05-07 17:47:00,1.75918,1.75952,1.75918,1.75952,4030416.0
2009-05-07 17:48:00,1.75951,1.75967,1.75944,1.75967,8512661.0
2009-05-07 17:49:00,1.75967,1.75967,1.75945,1.75951,7793243.0
2009-05-07 17:50:00,1.75954,1.75965,1.75951,1.75951,19853400.0
2009-05-07 17:51:00,1.75935,1.75939,1.75909,1.75939,15248743.0
2009-05-07 17:52:00,1.7595,1.75978,1.7595,1.75975,1326223.0
2009-05-07 17:53:00,1.75965,1.75965,1.75953,1.75964,1250120.0
2009-05-07 17:54:00,1.75951,1.75974,1.75951,1.75974,8089312.0
2009-05-07 17:55:00,1.75969,1.75988,1.75963,1.75988,139243405.0
2009-05-07 17:56:00,1.75997,1.75997,1.75978,1.75978,7909101.0
2009-05-07 17:57:00,1.76006,1.76034,1.76006,1.76023,9487688.0
2009-05-07 17:58:00,1.76002,1.76002,1.7596,1.75985,4053820.0
2009-05-07 17:59:00,1.75974,1.75974,1.75933,1.75953,4703116.0
2009-05-07 18:00:00,1.75954,1.75968,1.75851,1.75851,33300153.0
2009-05-07 18:01:00,1.75865,1.75873,1.75852,1.75852,2475135.0
2009-05-07 18:02:00,1.75863,1.7589,1.75838,1.75875,13129728.0
2009-05-07 18:03:00,1.75879,1.75888,1.75869,1.75879,4025281.0
2009-05-07 18:04:00,1.75878,1.7589,1.75856,1.75856,8937946.0
2009-05-07 18:05:00,1.7584,1.75855,1.75821,1.75855,16562259.0
2009-05-07 18:06:00,1.75858,1.75865,1.75855,1.75864,3414017.0
2009-05-07 18:07:00,1.75855,1.75866,1.75845,1.75845,21232254.0
2009-05-07 18:08:00,1.75833,1.75833,1.75806,1.7582,10523468.0
2009-05-07 18:09:00,1.75828,1.75859,1.75818,1.75859,1197458.0
2009-05-07 18:10:00,1.7586,1.75867,1.75837,1.75837,13946825.0
2009-05-07 18:11:00,1.75826,1.75826,1.75813,1.75813,2905182.0
2009-05-07 18:12:00,1.75815,1.75822,1.75801,1.75822,29387688.0
2009-05-07 18:13:00,1.75838,1.75855,1.75832,1.75833,12651454.0
2009-05-07 18:14:00,1.75831,1.75831,1.75785,1.75813,3197002.0
2009-05-07 18:15:00,1.7582,1.75824,1.75808,1.75808,4041325.0
2009-05-07 18:16:00,1.75826,1.75844,1.75818,1.75844,9583858.0
2009-05-07 18:17:00,1.75845,1.75847,1.75803,1.75836,8684613.0
2009-05-07 18:18:00,1.75829,1.75837,1.75822,1.75822,5331382.0
2009-05-07 18:19:00,1.75825,1.75847,1.75825,1.75847,41654952.0
2009-05-07 18:20:00,1.75854,1.75854,1.75822,1.75831,17908840.0
2009-05-07 18:21:00,1.75839,1.75854,1.75839,1.75848,14801082.0
2009-05-07 18:22:00,1.75854,1.75888,1.75823,1.75888,1085419.0
2009-05-07 18:23:00,1.75884,1.75884,1.75843,1.75868,6727788.0
2009-05-07 18:24:00,1.75851,1.75851,1.75706,1.7585,2165412.0
2009-05-07 18:25:00,1.75852,1.75859,1.7584,1.7584,6584369.0
2009-05-07 18:26:00,1.7584,1.75853,1.7584,1.75845,7399024.0
2009-05-07 18:27:00,1.75852,1.75873,1.75852,1.75865,41071779.0
2009-05-07 18:28:00,1.75868,1.75878,1.75861,1.75878,7214822.0
2009-05-07 18:29:00,1.75881,1.75925,1.75765,1.75902,35931558.0
2009-05-07 18:30:00,1.759,1.759,1.75865,1.75865,4770047.0
2009-05-07 18:31:00,1.75868,1.75875,1.75862,1.75862,15648872.0
2009-05-07 18:32:00,1.75844,1.75844,1.75818,1.75822,4795607.0
2009-05-07 18:33:00,1.75805,1.75833,1.75805,1.75833,9569894.0
2009-05-07 18:34:00,1.75834,1.75852,1.75826,1.75852,12075344.0
2009-05-07 18:35:00,1.75855,1.7587,1.7585,1.7585,35158410.0
2009-05-07 18:36:00,1.75839,1.75839,1.75798,1.75798,6918262.0
2009-05-07 18:37:00,1.75798,1.75798,1.75741,1.75741,17218818.0
2009-05-07 18:38:00,1.75729,1.75741,1.7571,1.7571,1736796.0
2009-05-07 18:39:00,1.75717,1.75736,1.75705,1.75705,3317839.0
2009-05-07 18:40:00,1.75712,1.75725,1.75677,1.75677,3730909.0
2009-05-07 18:41:00,1.75659,1.75659,1.75573,1.75573,3134329.0
2009-05-07 18:42:00,1.75567,1.75573,1.7555,1.7555,3867620.0
2009-05-07 18:43:00,1.7555,1.7555,1.75511,1.75533,34310250.0
2009-05-07 18:44:00,1.7554,1.75541,1.75505,1.75505,2695870.0
2009-05-07 18:45:00,1.7551,1.75524,1.75501,1.75515,12029754.0
2009-05-07 18:46:00,1.75529,1.75531,1.75517,1.75517,4392322.0
2009-05-07 18:47:00,1.75527,1.75574,1.75527,1.75574,10232384.0
2009-05-07 18:48:00,1.75575,1.75575,1.75555,1.75555,4749504.0
2009-05-07 18:49:00,1.75551,1.75569,1.75551,1.75565,11370365.0
2009-05-07 18:50:00,1.75553,1.75553,1.75521,1.75522,27307098.0
2009-05-07 18:51:00,1.75512,1.7554,1.75511,1.7554,62024076.0
2009-05-07 18:52:00,1.7556,1.7558,1.7556,1.75573,5235721.0
2009-05-07 18:53:00,1.75599,1.75632,1.75599,1.75632,13189142.0
2009-05-07 18:54:00,1.75633,1.7564,1.75601,1.75601,7744399.0
2009-05-07 18:55:00,1.75583,1.75588,1.75575,1.75588,6285101.0
2009-05-07 18:56:00,1.75578,1.75578,1.75546,1.75546,3204185.0
2009-05-07 18:57:00,1.75547,1.75554,1.75533,1.75543,8749226.0
2009-05-07 18:58:00,1.75535,1.75535,1.75518,1.7553,7466575.0
2009-05-07 18:59:00,1.75544,1.75588,1.75544,1.75562,18119164.0
2009-05-07 19:00:00,1.75555,1.75557,1.75546,1.7555,7361919.0
2009-05-07 19:01:00,1.75543,1.75565,1.75521,1.75565,3315517.0
2009-05-07 19:02:00,1.75565,1.75588,1.75558,1.75588,4531541.0
2009-05-07 19:03:00,1.7559,1.7561,1.7559,1.75605,10483512.0
2009-05-07 19:04:00,1.75614,1.75631,1.75614,1.75629,1100234.0
2009-05-07 19:05:00,1.75635,1.75653,1.75635,1.75653,2203193.0
2009-05-07 19:06:00,1.75658,1.75689,1.75634,1.75689,3947627.0
2009-05-07 19:07:00,1.75705,1.75715,1.75674,1.75715,30883529.0
2009-05-07 19:08:00,1.75712,1.75752,1.75712,1.75752,2641307.0
2009-05-07 19:09:00,1.75765,1.75778,1.75765,1.75767,28455240.0
2009-05-07 19:10:00,1.75763,1.75763,1.75732,1.75755,7144418.0
2009-05-07 19:11:00,1.75756,1.75765,1.75737,1.75763,9158086.0
2009-05-07 19:12:00,1.75765,1.75776,1.75752,1.75776,50154856.0
2009-05-07 19:13:00,1.75785,1.7582,1.75785,1.7582,1902448.0
2009-05-07 19:14:00,1.75836,1.75858,1.75823,1.75823,3612664.0
2009-05-07 19:15:00,1.75818,1.75827,1.75791,1.75791,10278628.0
2009-05-07 19:16:00,1.75788,1.75815,1.75788,1.75815,5204529.0
2009-05-07 19:17:00,1.75806,1.75806,1.75787,1.75788,19825024.0
2009-05-07 19:18:00,1.75797,1.75806,1.75787,1.75787,7480046.0
2009-05-07 19:19:00,1.75774,1.75774,1.75749,1.75749,7647768.0
2009-05-07 19:20:00,1.75735,1.75784,1.75735,1.75782,2309174.0
2009-05-07 19:21:00,1.75786,1.75826,1.75786,1.75826,3571710.0
2009-05-07 19:22:00,1.75809,1.75843,1.75809,1.75843,4281434.0
2009-05-07 19:23:00,1.75852,1.75852,1.75832,1.75832,2637483.0
2009-05-07 19:24:00,1.75822,1.75834,1.75797,1.75797,6676545.0
2009-05-07 19:25:00,1.75797,1.75798,1.75775,1.75775,40047252.0
2009-05-07 19:26:00,1.75771,1.75771,1.75742,1.75742,7537981.0
2009-05-07 19:27:00,1.75734,1.75734,1.75722,1.75731,4863338.0
2009-05-07 19:28:00,1.75728,1.75748,1.75728,1.75748,7795329.0
2009-05-07 19:29:00,1.75753,1.75754,1.75741,1.75754,4372372.0
2009-05-07 19:30:00,1.75765,1.75782,1.75764,1.75764,5994652.0
2009-05-07 19:31:00,1.75768,1.75791,1.75759,1.75759,6063515.0
2009-05-07 19:32:00,1.75765,1.75793,1.75765,1.75793,18846235.0
2009-05-07 19:33:00,1.75796,1.75809,1.75796,1.75809,8692315.0
2009-05-07 19:34:00,1.75814,1.75841,1.75814,1.75816,6876678.0
2009-05-07 19:35:00,1.75811,1.75825,1.75807,1.75825,2634533.0
2009-05-07 19:36:00,1.75823,1.75823,1.75797,1.75797,3879467.0
2009-05-07 19:37:00,1.75813,1.75843,1.75813,1.75843,1139498.0
2009-05-07 19:38:00,1.75833,1.75833,1.75796,1.75796,6235480.0
2009-05-07 19:39:00,1.75799,1.75882,1.75799,1.75882,13663746.0
2009-05-07 19:40:00,1.75877,1.75906,1.75877,1.75906,4247141.0
2009-05-07 19:41:00,1.75902,1.75946,1.75902,1.75946,5316210.0
2009-05-07 19:42:00,1.75954,1.75967,1.75952,1.75967,6784287.0
2009-05-07 19:43:00,1.7596,1.75985,1.75959,1.75981,2505861.0
2009-05-07 19:44:00,1.76008,1.76019,1.76008,1.76019,7734738.0
2009-05-07 19:45:00,1.76023,1.7603,1.75998,1.75998,11172504.0
2009-05-07 19:46:00,1.7599,1.75995,1.75978,1.75979,3804584.0
2009-05-07 19:47:00,1.75976,1.75976,1.75927,1.75927,7680396.0
2009-05-07 19:48:00,1.75908,1.75908,1.75888,1.75888,3448443.0
2009-05-07 19:49:00,1.75901,1.75903,1.7589,1.75891,21830160.0
2009-05-07 19:50:00,1.75898,1.75923,1.75898,1.75923,13398289.0
2009-05-07 19:51:00,1.75938,1.75987,1.75938,1.75987,16646280.0
2009-05-07 19:52:00,1.75983,1.75983,1.75957,1.75963,9266819.0
2009-05-07 19:53:00,1.75954,1.75954,1.7588,1.7588,5136754.0
2009-05-07 19:54:00,1.75866,1.75866,1.75833,1.75833,8357639.0
2009-05-07 19:55:00,1.7584,1.75871,1.75838,1.75855,4269865.0
2009-05-07 19:56:00,1.75859,1.75867,1.75832,1.75867,3178536.0
2009-05-07 19:57:00,1.75875,1.75884,1.75875,1.7588,5528435.0
2009-05-07 19:58:00,1.75881,1.75881,1.75868,1.75869,27093480.0
2009-05-07 19:59:00,1.75875,1.75896,1.7586,1.75896,15293363.0
2009-05-07 20:00:00,1.75909,1.75923,1.75909,1.75917,8590656.0
2009-05-07 20:01:00,1.75928,1.75982,1.75928,1.75982,6515639.0
2009-05-07 20:02:00,1.75985,1.76008,1.75985,1.76008,28140163.0
2009-05-07 20:03:00,1.76007,1.7602,1.76,1.76011,5535483.0
2009-05-07 20:04:00,1.76012,1.76023,1.75995,1.75995,27998960.0
2009-05-07 20:05:00,1.75995,1.75995,1.75958,1.75958,5642150.0
2009-05-07 20:06:00,1.75966,1.75966,1.75811,1.75947,758750.0
2009-05-07 20:07:00,1.75937,1.75937,1.75919,1.75919,4462507.0
2009-05-07 20:08:00,1.75922,1.75922,1.75902,1.75902,4240897.0
2009-05-07 20:09:00,1.75899,1.75899,1.75873,1.75873,14927232.0
2009-05-07 20:10:00,1.7586,1.7586,1.75811,1.75811,5447160.0
2009-05-07 20:11:00,1.75802,1.75828,1.75802,1.75826,9484379.0
2009-05-07 20:12:00,1.75844,1.75862,1.7582,1.7582,9594271.0
2009-05-07 20:13:00,1.75834,1.75839,1.75829,1.75834,38212235.0
2009-05-07 20:14:00,1.75838,1.75864,1.75806,1.75864,5446581.0
2009-05-07 20:15:00,1.75867,1.75867,1.75845,1.7585,5695597.0
2009-05-07 20:16:00,1.75853,1.75873,1.75853,1.75872,1136747.0
2009-05-07 20:17:00,1.75865,1.75865,1.75788,1.75788,2963926.0
2009-05-07 20:18:00,1.75768,1.75768,1.75701,1.75707,1402808.0
2009-05-07 20:19:00,1.75702,1.75702,1.75684,1.75686,1722002.0
2009-05-07 20:20:00,1.75675,1.75683,1.75644,1.75644,8934449.0
2009-05-07 20:21:00,1.75632,1.75632,1.75555,1.75579,5789778.0
2009-05-07 20:22:00,1.7542,1.75559,1.7542,1.75555,3317924.0
2009-05-07 20:23:00,1.75562,1.75615,1.75562,1.75606,14416270.0
2009-05-07 20:24:00,1.75619,1.75642,1.75617,1.75642,12907984.0
2009-05-07 20:25:00,1.75645,1.75679,1.75644,1.75679,6738119.0
2009-05-07 20:26:00,1.75677,1.75687,1.75657,1.75687,6931893.0
2009-05-07 20:27:00,1.75703,1.75723,1.75703,1.75716,1015341.0
2009-05-07 20:28:00,1.75714,1.75714,1.75652,1.75652,7710935.0
2009-05-07 20:29:00,1.75655,1.75655,1.75617,1.75628,3495746.0
2009-05-07 20:30:00,1.75626,1.75683,1.75626,1.75683,15870758.0
2009-05-07 20:31:00,1.75705,1.75722,1.757,1.75703,11143419.0
2009-05-07 20:32:00,1.75701,1.75718,1.75701,1.75718,7812594.0
2009-05-07 20:33:00,1.75712,1.75751,1.75712,1.75751,6227119.0
2009-05-07 20:34:00,1.75752,1.75793,1.75749,1.75792,5627196.0
2009-05-07 20:35:00,1.75806,1.75844,1.75806,1.75832,4882750.0
2009-05-07 20:36:00,1.75839,1.75866,1.75839,1.75866,2320392.0
2009-05-07 20:37:00,1.75866,1.75887,1.75819,1.75887,18051322.0
2009-05-07 20:38:00,1.75888,1.75908,1.75886,1.75908,16702890.0
2009-05-07 20:39:00,1.75912,1.75924,1.75912,1.75924,3106753.0
2009-05-07 20:40:00,1.75935,1.75957,1.75933,1.75955,23981836.0
2009-05-07 20:41:00,1.7597,1.75981,1.75968,1.75981,3865927.0
2009-05-07 20:42:00,1.75982,1.76022,1.75982,1.76022,16508460.0
2009-05-07 20:43:00,1.76029,1.76049,1.76029,1.76042,5389626.0
2009-05-07 20:44:00,1.76055,1.76076,1.76055,1.76073,8907563.0
2009-05-07 20:45:00,1.76055,1.76055,1.75996,1.75996,1081850.0
2009-05-07 20:46:00,1.76002,1.76022,1.75987,1.75987,5001685.0
2009-05-07 20:47:00,1.75986,1.75991,1.75984,1.75984,1373000.0
2009-05-07 20:48:00,1.75989,1.76001,1.75976,1.75976,2730338.0
2009-05-07 20:49:00,1.7596,1.7596,1.7592,1.75922,14438536.0
2009-05-07 20:50:00,1.75912,1.75915,1.7588,1.7588,4524063.0
2009-05-07 20:51:00,1.75879,1.75885,1.75871,1.75885,8159096.0
2009-05-07 20:52:00,1.75892,1.75899,1.75881,1.75899,7066521.0
2009-05-07 20:53:00,1.75895,1.75928,1.75895,1.75928,6325041.0
2009-05-07 20:54:00,1.75932,1.75955,1.75931,1.75955,12175714.0
2009-05-07 20:55:00,1.75953,1.75971,1.75953,1.75969,13745671.0
2009-05-07 20:56:00,1.75967,1.75967,1.75937,1.75937,7795760.0
2009-05-07 20:57:00,1.75939,1.75939,1.75878,1.75892,2746604.0
2009-05-07 20:58:00,1.75881,1.75902,1.75875,1.75902,18982407.0
2009-05-07 20:59:00,1.75902,1.75924,1.759,1.75924,9863482.0
2009-05-07 21:00:00,1.75923,1.75954,1.75923,1.75954,6607499.0
2009-05-07 21:01:00,1.7595,1.7595,1.75912,1.75912,6483736.0
2009-05-07 21:02:00,1.7592,1.75958,1.75913,1.75957,3470152.0
2009-05-07 21:03:00,1.75941,1.75941,1.75917,1.75919,13319086.0
2009-05-07 21:04:00,1.75918,1.75918,1.75889,1.7589,16461085.0
2009-05-07 21:05:00,1.75885,1.75885,1.75861,1.75882,5925776.0
2009-05-07 21:06:00,1.75911,1.75938,1.75911,1.75935,3718374.0
2009-05-07 21:07:00,1.75925,1.75925,1.75892,1.75892,33030023.0
2009-05-07 21:08:00,1.75892,1.75892,1.75862,1.75874,10762640.0
2009-05-07 21:09:00,1.75868,1.75868,1.75824,1.7583,6510316.0
2009-05-07 21:10:00,1.75818,1.75858,1.75818,1.75858,8660264.0
2009-05-07 21:11:00,1.75865,1.75865,1.7583,1.7584,12656169.0
2009-05-07 21:12:00,1.75846,1.75879,1.75846,1.75871,10708462.0
2009-05-07 21:13:00,1.75883,1.75911,1.75883,1.75901,13927333.0
2009-05-07 21:14:00,1.759,1.75947,1.759,1.75947,51090899.0
2009-05-07 21:15:00,1.75963,1.75995,1.75963,1.75995,2471863.0
2009-05-07 21:16:00,1.75998,1.76002,1.75992,1.75994,14859050.0
2009-05-07 21:17:00,1.76003,1.76003,1.75983,1.75983,12214306.0
2009-05-07 21:18:00,1.75987,1.75988,1.75963,1.75966,12642687.0
2009-05-07 21:19:00,1.75951,1.75951,1.75904,1.75904,9690391.0
2009-05-07 21:20:00,1.75914,1.75925,1.75908,1.75923,18939845.0
2009-05-07 21:21:00,1.7592,1.75958,1.7592,1.75958,10396469.0
2009-05-07 21:22:00,1.7595,1.75967,1.75942,1.7596,15176714.0
2009-05-07 21:23:00,1.7594,1.75942,1.75912,1.75912,3990962.0
2009-05-07 21:24:00,1.75891,1.75895,1.75862,1.75872,4463743.0
2009-05-07 21:25:00,1.75866,1.75866,1.75849,1.75864,6517255.0
2009-05-07 21:26:00,1.7587,1.75885,1.7587,1.75884,23141739.0
2009-05-07 21:27:00,1.75885,1.75898,1.75869,1.7587,2021916.0
2009-05-07 21:28:00,1.7586,1.75878,1.75813,1.75878,5479845.0
2009-05-07 21:29:00,1.75901,1.75945,1.75901,1.75945,6979220.0
2009-05-07 21:30:00,1.75956,1.75968,1.7595,1.75968,11738580.0
2009-05-07 21:31:00,1.75973,1.76,1.75954,1.75954,26532770.0
2009-05-07 21:32:00,1.75944,1.75944,1.75917,1.75927,3235840.0
2009-05-07 21:33:00,1.75925,1.75997,1.75925,1.75988,2452871.0
2009-05-07 21:34:00,1.76001,1.76011,1.76001,1.76011,9836837.0
2009-05-07 21:35:00,1.76011,1.76011,1.75989,1.76007,9428517.0
2009-05-07 21:36:00,1.76018,1.7603,1.76018,1.7603,16262384.0
2009-05-07 21:37:00,1.76027,1.76027,1.75999,1.75999,12167020.0
2009-05-07 21:38:00,1.76002,1.76002,1.75974,1.75974,8849704.0
2009-05-07 21:39:00,1.75966,1.75966,1.75936,1.75936,8760827.0
2009-05-07 21:40:00,1.75944,1.75972,1.75944,1.75972,11036676.0
2009-05-07 21:41:00,1.75972,1.75972,1.75943,1.75961,8483992.0
2009-05-07 21:42:00,1.75972,1.75992,1.75968,1.75991,18340366.0
2009-05-07 21:43:00,1.76006,1.76046,1.76006,1.76046,3476507.0
2009-05-07 21:44:00,1.76063,1.76077,1.76063,1.76077,2582935.0
2009-05-07 21:45:00,1.76072,1.7609,1.76072,1.76084,4387498.0
2009-05-07 21:46:00,1.76071,1.76071,1.76055,1.76055,5532444.0
2009-05-07 21:47:00,1.76032,1.76032,1.75992,1.75992,8679888.0
2009-05-07 21:48:00,1.76004,1.76024,1.76002,1.76011,20341253.0
2009-05-07 21:49:00,1.76023,1.7603,1.76011,1.76015,5546098.0
2009-05-07 21:50:00,1.76016,1.76033,1.7601,1.7601,3087115.0
2009-05-07 21:51:00,1.76025,1.76044,1.76025,1.76044,3156868.0
2009-05-07 21:52:00,1.76051,1.76083,1.76051,1.76077,16100022.0
2009-05-07 21:53:00,1.76093,1.76129,1.76093,1.76118,7792640.0
2009-05-07 21:54:00,1.76125,1.76126,1.76113,1.76113,3390949.0
2009-05-07 21:55:00,1.76114,1.76116,1.76082,1.76082,10142854.0
2009-05-07 21:56:00,1.76057,1.76057,1.76026,1.76042,3783527.0
2009-05-07 21:57:00,1.75984,1.76059,1.75984,1.76048,16909752.0
2009-05-07 21:58:00,1.76038,1.76038,1.76015,1.76025,11189337.0
2009-05-07 21:59:00,1.76005,1.76005,1.75943,1.75943,10513592.0
2009-05-07 22:00:00,1.75938,1.75952,1.75933,1.75952,8823928.0
2009-05-07 22:01:00,1.75965,1.75989,1.7593,1.75983,5918144.0
2009-05-07 22:02:00,1.75982,1.75982,1.75949,1.75949,5712116.0
2009-05-07 22:03:00,1.75955,1.75965,1.75932,1.75965,13620374.0
2009-05-07 22:04:00,1.75967,1.76004,1.75967,1.76004,3843847.0
2009-05-07 22:05:00,1.76016,1.7602,1.75989,1.7602,3225653.0
2009-05-07 22:06:00,1.76029,1.76054,1.76028,1.76028,3589969.0
2009-05-07 22:07:00,1.76008,1.76013,1.76002,1.76013,5188501.0
2009-05-07 22:08:00,1.76016,1.7603,1.76016,1.76027,17738733.0
2009-05-07 22:09:00,1.76031,1.76051,1.76031,1.76046,4882998.0
2009-05-07 22:10:00,1.7605,1.76063,1.76027,1.76027,9568939.0
2009-05-07 22:11:00,1.76016,1.76016,1.75979,1.75979,4121663.0
2009-05-07 22:12:00,1.75964,1.75964,1.75942,1.75948,4886761.0
2009-05-07 22:13:00,1.7593,1.7593,1.75858,1.75858,4281790.0
2009-05-07 22:14:00,1.75848,1.75848,1.75834,1.75842,1537030.0
2009-05-07 22:15:00,1.75843,1.7587,1.75841,1.7587,3059492.0
2009-05-07 22:16:00,1.75873,1.75873,1.75807,1.75841,30524207.0
2009-05-07 22:17:00,1.75829,1.7583,1.75805,1.75805,3980599.0
2009-05-07 22:18:00,1.75808,1.75811,1.75787,1.75797,5730869.0
2009-05-07 22:19:00,1.75754,1.75785,1.75729,1.75729,9233415.0
2009-05-07 22:20:00,1.75755,1.75774,1.75628,1.75774,1900492.0
2009-05-07 22:21:00,1.7577,1.75801,1.75753,1.75801,7095663.0
2009-05-07 22:22:00,1.75798,1.75798,1.7574,1.75743,33443775.0
2009-05-07 22:23:00,1.75781,1.75781,1.7577,1.7577,6543611.0
2009-05-07 22:24:00,1.75784,1.75795,1.7577,1.7577,25571385.0
2009-05-07 22:25:00,1.75752,1.75752,1.75701,1.75701,3012172.0
2009-05-07 22:26:00,1.7568,1.75684,1.7566,1.75663,9338767.0
2009-05-07 22:27:00,1.75663,1.75729,1.75663,1.75729,34675148.0
2009-05-07 22:28:00,1.7573,1.75744,1.7573,1.75744,4565615.0
2009-05-07 22:29:00,1.75746,1.75757,1.75739,1.75755,12282022.0
2009-05-07 22:30:00,1.75768,1.75788,1.75763,1.75777,4298946.0
2009-05-07 22:31:00,1.75789,1.75789,1.75766,1.75789,2655783.0
2009-05-07 22:32:00,1.75788,1.75799,1.75788,1.75794,7074665.0
2009-05-07 22:33:00,1.75797,1.75837,1.75797,1.75829,4663896.0
2009-05-07 22:34:00,1.7583,1.7583,1.75765,1.75803,9209986.0
2009-05-07 22:35:00,1.75794,1.75794,1.75761,1.75761,10328264.0
2009-05-07 22:36:00,1.75765,1.75766,1.75738,1.75738,3823523.0
2009-05-07 22:37:00,1.75745,1.75745,1.75721,1.75721,6561725.0
2009-05-07 22:38:00,1.75695,1.75703,1.75687,1.75703,12548240.0
2009-05-07 22:39:00,1.75662,1.75703,1.75662,1.75703,3977549.0
2009-05-07 22:40:00,1.75709,1.7572,1.75705,1.7572,2875304.0
2009-05-07 22:41:00,1.75734,1.75734,1.75672,1.757,9336444.0
2009-05-07 22:42:00,1.75718,1.75718,1.75695,1.75695,4063222.0
2009-05-07 22:43:00,1.7568,1.75711,1.75679,1.7569,8877838.0
2009-05-07 22:44:00,1.7572,1.75733,1.7572,1.75732,13347940.0
2009-05-07 22:45:00,1.75735,1.75741,1.75723,1.75741,2779285.0
2009-05-07 22:46:00,1.75744,1.75744,1.75729,1.75729,2227251.0
2009-05-07 22:47:00,1.75735,1.75746,1.75735,1.75746,14486832.0
2009-05-07 22:48:00,1.75751,1.75767,1.7575,1.7575,1751898.0
2009-05-07 22:49:00,1.7574,1.7574,1.757,1.757,8482103.0
2009-05-07 22:50:00,1.75691,1.75691,1.75628,1.75628,6063360.0
2009-05-07 22:51:00,1.75631,1.75631,1.75578,1.75578,13485110.0
2009-05-07 22:52:00,1.7556,1.75572,1.75541,1.75541,4567438.0
2009-05-07 22:53:00,1.75546,1.75558,1.75516,1.75558,5478964.0
2009-05-07 22:54:00,1.75563,1.75563,1.75544,1.75558,29559457.0
2009-05-07 22:55:00,1.7555,1.75596,1.7555,1.75596,18811196.0
2009-05-07 22:56:00,1.75596,1.75618,1.75592,1.75616,32167081.0
2009-05-07 22:57:00,1.75615,1.75615,1.75558,1.75586,13340206.0
2009-05-07 22:58:00,1.7557,1.7557,1.75542,1.75559,1955496.0
2009-05-07 22:59:00,1.75546,1.75569,1.75546,1.75569,9894322.0
2009-05-07 23:00:00,1.75568,1.75568,1.75537,1.75537,8767846.0
2009-05-07 23:01:00,1.75533,1.75593,1.75533,1.75585,8346798.0
2009-05-07 23:02:00,1.75589,1.75675,1.75589,1.75675,15991893.0
2009-05-07 23:03:00,1.75701,1.75776,1.75701,1.75776,6308425.0
2009-05-07 23:04:00,1.75781,1.75814,1.75781,1.75812,7341850.0
2009-05-07 23:05:00,1.75798,1.75829,1.75775,1.75829,20775040.0
2009-05-07 23:06:00,1.75846,1.75867,1.75817,1.75817,9945009.0
2009-05-07 23:07:00,1.75801,1.75801,1.75788,1.75801,1259532.0
2009-05-07 23:08:00,1.7582,1.75855,1.7582,1.75855,17062838.0
2009-05-07 23:09:00,1.75864,1.7588,1.75864,1.75879,22209462.0
2009-05-07 23:10:00,1.75876,1.75876,1.75831,1.75862,9561004.0
2009-05-07 23:11:00,1.75853,1.75861,1.75831,1.75861,7244575.0
2009-05-07 23:12:00,1.75874,1.75895,1.7587,1.75895,8299531.0
2009-05-07 23:13:00,1.759,1.75944,1.759,1.75944,6275866.0
2009-05-07 23:14:00,1.75947,1.75978,1.75947,1.75957,7718385.0
2009-05-07 23:15:00,1.75942,1.75947,1.75918,1.75918,19504917.0
2009-05-07 23:16:00,1.7593,1.7593,1.75906,1.75912,7104762.0
2009-05-07 23:17:00,1.75909,1.75912,1.75863,1.7589,11213132.0
2009-05-07 23:18:00,1.75883,1.75883,1.75866,1.75867,6197617.0
2009-05-07 23:19:00,1.75859,1.75859,1.75835,1.75835,6949074.0
2009-05-07 23:20:00,1.75833,1.75833,1.75801,1.75801,5864050.0
2009-05-07 23:21:00,1.75814,1.75814,1.75781,1.75803,4931665.0
2009-05-07 23:22:00,1.75801,1.75814,1.75796,1.75814,9921755.0
2009-05-07 23:23:00,1.75808,1.75831,1.758,1.75802,6607165.0
2009-05-07 23:24:00,1.75783,1.75795,1.75779,1.75779,595426.0
2009-05-07 23:25:00,1.75778,1.7581,1.75778,1.75809,8064636.0
2009-05-07 23:26:00,1.75825,1.75861,1.75825,1.75861,3118533.0
2009-05-07 23:27:00,1.75875,1.75888,1.75863,1.75888,8643695.0
2009-05-07 23:28:00,1.75889,1.75907,1.75889,1.75907,3678730.0
2009-05-07 23:29:00,1.75913,1.75916,1.75896,1.75916,13976720.0
2009-05-07 23:30:00,1.75916,1.75928,1.75874,1.75891,3705133.0
2009-05-07 23:31:00,1.75875,1.75875,1.75831,1.75833,4643319.0
2009-05-07 23:32:00,1.7583,1.7583,1.75806,1.7582,3395633.0
2009-05-07 23:33:00,1.7581,1.7581,1.75757,1.75801,20850831.0
2009-05-07 23:34:00,1.75802,1.75814,1.75802,1.75807,5481475.0
2009-05-07 23:35:00,1.75828,1.75867,1.75828,1.75867,2803717.0
2009-05-07 23:36:00,1.75869,1.75895,1.75857,1.75874,17737864.0
2009-05-07 23:37:00,1.75866,1.75866,1.75816,1.75825,3511752.0
2009-05-07 23:38:00,1.75817,1.75817,1.75798,1.75798,16776849.0
2009-05-07 23:39:00,1.75789,1.75801,1.75779,1.75801,28998460.0
2009-05-07 23:40:00,1.75805,1.75824,1.758,1.75824,6766997.0
2009-05-07 23:41:00,1.75822,1.75826,1.75817,1.75817,7784693.0
2009-05-07 23:42:00,1.75811,1.75811,1.7576,1.7576,12838420.0
2009-05-07 23:43:00,1.75739,1.75739,1.75694,1.75718,9591372.0
2009-05-07 23:44:00,1.75731,1.75755,1.75695,1.75695,5806323.0
2009-05-07 23:45:00,1.7574,1.75746,1.75737,1.75738,5780432.0
2009-05-07 23:46:00,1.75734,1.75734,1.75685,1.75685,5460533.0
2009-05-07 23:47:00,1.75675,1.75676,1.75662,1.75675,3465239.0
2009-05-07 23:48:00,1.75679,1.75706,1.75679,1.75701,5726204.0
2009-05-07 23:49:00,1.75692,1.75714,1.75692,1.75714,30275804.0
2009-05-07 23:50:00,1.75726,1.75728,1.75714,1.75714,17006548.0
2009-05-07 23:51:00,1.75725,1.75742,1.75721,1.75742,7209582.0
2009-05-07 23:52:00,1.75726,1.75726,1.75716,1.75718,6721403.0
2009-05-07 23:53:00,1.75718,1.75744,1.75709,1.75744,18363059.0
2009-05-07 23:54:00,1.7573,1.75741,1.75698,1.75731,8203376.0
2009-05-07 23:55:00,1.75713,1.75725,1.7571,1.75711,11630535.0
2009-05-07 23:56:00,1.75722,1.75722,1.75704,1.75712,11425986.0
2009-05-07 23:57:00,1.75702,1.75708,1.75699,1.75703,5062684.0
2009-05-07 23:58:00,1.75707,1.75725,1.75703,1.75703,14960616.0
2009-05-07 23:59:00,1.75681,1.75681,1.75664,1.75681,7980240.0
2009-05-08 00:00:00,1.75691,1.75691,1.75674,1.75674,27157509.0
2009-05-08 00:01:00,1.75664,1.75667,1.75652,1.75652,2957006.0
2009-05-08 00:02:00,1.75663,1.75663,1.75631,1.75631,14615197.0
2009-05-08 00:03:00,1.75636,1.75636,1.7561,1.75621,7553020.0
2009-05-08 00:04:00,1.75623,1.75623,1.75592,1.75603,3059719.0
2009-05-08 00:05:00,1.75582,1.75606,1.75582,1.75601,4996049.0
2009-05-08 00:06:00,1.75613,1.75639,1.75613,1.75626,13353691.0
2009-05-08 00:07:00,1.75633,1.75695,1.75633,1.75695,4681402.0
2009-05-08 00:08:00,1.75698,1.75698,1.75643,1.75643,11056984.0
2009-05-08 00:09:00,1.75645,1.75672,1.75645,1.75672,14695533.0
2009-05-08 00:10:00,1.75667,1.75681,1.75665,1.75681,2669929.0
2009-05-08 00:11:00,1.75696,1.75721,1.75678,1.75721,12497585.0
2009-05-08 00:12:00,1.75726,1.75726,1.75654,1.7568,4309939.0
2009-05-08 00:13:00,1.75697,1.75717,1.75694,1.757,3856589.0
2009-05-08 00:14:00,1.75707,1.75718,1.75707,1.75712,3694315.0
2009-05-08 00:15:00,1.75704,1.75765,1.75704,1.75765,9513680.0
2009-05-08 00:16:00,1.75778,1.75801,1.75773,1.75801,5747726.0
2009-05-08 00:17:00,1.75795,1.75806,1.75781,1.75781,5451574.0
2009-05-08 00:18:00,1.75774,1.75774,1.75707,1.75724,4257076.0
2009-05-08 00:19:00,1.75721,1.7577,1.75721,1.7577,5590636.0
2009-05-08 00:20:00,1.75762,1.75763,1.75744,1.75763,19575001.0
2009-05-08 00:21:00,1.75762,1.75793,1.75762,1.75793,3272193.0
2009-05-08 00:22:00,1.75803,1.75816,1.75799,1.75816,2712189.0
2009-05-08 00:23:00,1.7582,1.75833,1.75819,1.75819,6481004.0
2009-05-08 00:24:00,1.75805,1.75805,1.75769,1.7579,4709995.0
2009-05-08 00:25:00,1.75783,1.75783,1.75746,1.75755,1465912.0
2009-05-08 00:26:00,1.75787,1.75788,1.75748,1.75748,19719130.0
2009-05-08 00:27:00,1.75733,1.75743,1.75722,1.75722,3045670.0
2009-05-08 00:28:00,1.75735,1.75735,1.75713,1.75726,21115209.0
2009-05-08 00:29:00,1.75714,1.75715,1.75692,1.75715,8732197.0
2009-05-08 00:30:00,1.75714,1.75714,1.75693,1.75693,2252936.0
2009-05-08 00:31:00,1.75689,1.75695,1.75683,1.75688,12067463.0
2009-05-08 00:32:00,1.7568,1.7569,1.75665,1.7569,15004091.0
2009-05-08 00:33:00,1.75691,1.75709,1.75691,1.75707,16424620.0
2009-05-08 00:34:00,1.75717,1.75717,1.75685,1.75685,8716857.0
2009-05-08 00:35:00,1.75685,1.75724,1.75669,1.75724,5331249.0
2009-05-08 00:36:00,1.75722,1.75725,1.75699,1.75725,8281612.0
2009-05-08 00:37:00,1.75738,1.7574,1.75718,1.75732,12129965.0
2009-05-08 00:38:00,1.75734,1.75745,1.75724,1.75745,19447681.0
2009-05-08 00:39:00,1.75755,1.75761,1.75748,1.75761,7052192.0
2009-05-08 00:40:00,1.75787,1.7581,1.75787,1.7581,5122302.0
2009-05-08 00:41:00,1.75811,1.75811,1.7578,1.7578,5269352.0
2009-05-08 00:42:00,1.7578,1.75805,1.75775,1.75805,14330401.0
2009-05-08 00:43:00,1.758,1.75819,1.7578,1.75819,8487187.0
2009-05-08 00:44:00,1.75799,1.75799,1.75714,1.75792,7154059.0
2009-05-08 00:45:00,1.75795,1.75802,1.75785,1.75801,2469684.0
2009-05-08 00:46:00,1.75774,1.75812,1.7577,1.7577,3558670.0
2009-05-08 00:47:00,1.75764,1.75791,1.75764,1.75791,2154666.0
2009-05-08 00:48:00,1.75791,1.75814,1.75791,1.75814,2334874.0
2009-05-08 00:49:00,1.75806,1.75824,1.75794,1.75824,3336921.0
2009-05-08 00:50:00,1.75834,1.75834,1.75799,1.75818,3121583.0
2009-05-08 00:51:00,1.75829,1.75853,1.75816,1.75853,7224549.0
2009-05-08 00:52:00,1.75841,1.75864,1.75838,1.75845,1063108.0
2009-05-08 00:53:00,1.75846,1.75846,1.75816,1.75835,3969541.0
2009-05-08 00:54:00,1.75837,1.75855,1.75837,1.75852,6105302.0
2009-05-08 00:55:00,1.75842,1.75873,1.75839,1.75873,5112445.0
2009-05-08 00:56:00,1.75877,1.75898,1.75877,1.75898,4093857.0
2009-05-08 00:57:00,1.75889,1.75889,1.75875,1.75878,12340398.0
2009-05-08 00:58:00,1.75893,1.75893,1.75874,1.75874,7135674.0
2009-05-08 00:59:00,1.75863,1.75869,1.75852,1.75869,9057052.0
2009-05-08 01:00:00,1.75876,1.75891,1.75866,1.75866,3907026.0
2009-05-08 01:01:00,1.7586,1.75879,1.75847,1.75879,1499786.0
2009-05-08 01:02:00,1.75878,1.75902,1.75878,1.75902,11962205.0
2009-05-08 01:03:00,1.75895,1.75895,1.75895,1.75895,8711970.0
2009-05-08 01:04:00,1.75904,1.75904,1.75867,1.75871,8711970.0
2009-05-08 01:06:00,1.75874,1.75874,1.7586,1.75869,4842636.0
2009-05-08 01:07:00,1.7588,1.7588,1.75853,1.75877,13803744.0
2009-05-08 01:08:00,1.75866,1.75866,1.75819,1.75819,8114669.0
2009-05-08 01:09:00,1.75831,1.75831,1.75811,1.75816,8406694.0
2009-05-08 01:10:00,1.75807,1.75807,1.7579,1.7579,2486726.0
2009-05-08 01:11:00,1.75787,1.75787,1.75747,1.75748,9797612.0
2009-05-08 01:12:00,1.75751,1.75776,1.75751,1.75768,2406848.0
2009-05-08 01:13:00,1.75781,1.75798,1.75736,1.75736,6226184.0
2009-05-08 01:14:00,1.75733,1.75739,1.75713,1.75713,1437576.0
2009-05-08 01:15:00,1.7571,1.75752,1.75704,1.75752,12813409.0
2009-05-08 01:16:00,1.75766,1.75782,1.75766,1.75777,5445348.0
2009-05-08 01:17:00,1.7579,1.75828,1.75783,1.75828,4030072.0
2009-05-08 01:18:00,1.7581,1.7581,1.75774,1.75784,6889176.0
2009-05-08 01:19:00,1.75783,1.75783,1.75774,1.75775,2629944.0
2009-05-08 01:20:00,1.75786,1.758,1.75738,1.75784,3088241.0
2009-05-08 01:21:00,1.75777,1.75781,1.75773,1.75776,12416477.0
2009-05-08 01:22:00,1.7578,1.7579,1.75778,1.7578,6805005.0
2009-05-08 01:23:00,1.75776,1.75787,1.75773,1.75786,3872205.0
2009-05-08 01:24:00,1.75795,1.75855,1.75795,1.75855,7852674.0
2009-05-08 01:25:00,1.75866,1.75872,1.75858,1.75869,9355613.0
2009-05-08 01:26:00,1.75866,1.75871,1.75859,1.7587,5302771.0
2009-05-08 01:27:00,1.75874,1.75882,1.75874,1.75875,7775757.0
2009-05-08 01:28:00,1.75874,1.75874,1.75797,1.75797,4778745.0
2009-05-08 01:29:00,1.75797,1.75807,1.75793,1.75804,25061668.0
2009-05-08 01:30:00,1.75809,1.75831,1.758,1.75831,7379471.0
2009-05-08 01:31:00,1.75849,1.75882,1.75849,1.75882,12596417.0
2009-05-08 01:32:00,1.75881,1.75904,1.7588,1.75893,5721871.0
2009-05-08 01:33:00,1.75895,1.75895,1.75875,1.75875,7945638.0
2009-05-08 01:34:00,1.75866,1.75866,1.75836,1.75836,9010887.0
2009-05-08 01:35:00,1.75844,1.75851,1.7583,1.7583,8189153.0
2009-05-08 01:36:00,1.75834,1.75859,1.75834,1.75859,8405051.0
2009-05-08 01:37:00,1.75859,1.75861,1.75839,1.75861,26329730.0
2009-05-08 01:38:00,1.75864,1.7589,1.75855,1.7589,9220267.0
2009-05-08 01:39:00,1.75893,1.75911,1.75893,1.75907,2404243.0
2009-05-08 01:40:00,1.75912,1.75938,1.75912,1.75938,5995693.0
2009-05-08 01:41:00,1.75936,1.75977,1.75936,1.75975,2805956.0
2009-05-08 01:42:00,1.75969,1.75969,1.75949,1.75949,18868671.0
2009-05-08 01:43:00,1.7595,1.7595,1.75926,1.75926,9262226.0
2009-05-08 01:44:00,1.75908,1.75908,1.75886,1.75902,6974019.0
2009-05-08 01:45:00,1.75896,1.75902,1.7589,1.759,10327030.0
2009-05-08 01:46:00,1.75885,1.75885,1.75852,1.75856,10184780.0
2009-05-08 01:47:00,1.75865,1.75895,1.75854,1.75891,3658490.0
2009-05-08 01:48:00,1.75887,1.75887,1.7587,1.75875,9208652.0
2009-05-08 01:49:00,1.75884,1.75889,1.75876,1.75876,4181886.0
2009-05-08 01:50:00,1.75853,1.75853,1.75805,1.75805,5235860.0
2009-05-08 01:51:00,1.75787,1.75787,1.75764,1.75764,5690862.0
2009-05-08 01:52:00,1.75764,1.75779,1.75763,1.75771,8668933.0
2009-05-08 01:53:00,1.75772,1.7579,1.75744,1.7579,5394830.0
2009-05-08 01:54:00,1.75778,1.75789,1.75772,1.75772,5891938.0
2009-05-08 01:55:00,1.7577,1.75779,1.75766,1.75779,15749379.0
2009-05-08 01:56:00,1.75789,1.75795,1.75787,1.75789,8474577.0
2009-05-08 01:57:00,1.75796,1.75813,1.7579,1.75807,2364263.0
2009-05-08 01:58:00,1.75824,1.75831,1.75801,1.75805,5142224.0
2009-05-08 01:59:00,1.75768,1.75775,1.75766,1.75775,13257118.0
2009-05-08 02:00:00,1.75796,1.75802,1.75784,1.75802,9473688.0
2009-05-08 02:01:00,1.75807,1.75823,1.75807,1.75823,1906870.0
2009-05-08 02:02:00,1.75828,1.75828,1.75785,1.75821,12809878.0
2009-05-08 02:03:00,1.75824,1.7583,1.75805,1.75814,30714294.0
2009-05-08 02:04:00,1.75827,1.75833,1.75812,1.75813,19797093.0
2009-05-08 02:05:00,1.7583,1.75833,1.75818,1.75825,28631788.0
2009-05-08 02:06:00,1.75825,1.75841,1.75811,1.75811,5194808.0
2009-05-08 02:07:00,1.75798,1.75804,1.75793,1.75796,4413838.0
2009-05-08 02:08:00,1.75819,1.7583,1.75808,1.7583,13736487.0
2009-05-08 02:09:00,1.7581,1.7581,1.75781,1.75781,5582178.0
2009-05-08 02:10:00,1.75778,1.75786,1.75774,1.75782,7940558.0
2009-05-08 02:11:00,1.7578,1.75783,1.75771,1.75771,1830804.0
2009-05-08 02:12:00,1.7577,1.75778,1.75765,1.75778,14661302.0
2009-05-08 02:13:00,1.75777,1.75785,1.75775,1.75785,2084855.0
2009-05-08 02:14:00,1.75772,1.75772,1.75744,1.75744,2682967.0
2009-05-08 02:15:00,1.75726,1.75726,1.75703,1.7572,12429407.0
2009-05-08 02:16:00,1.75702,1.75734,1.7568,1.75734,8543775.0
2009-05-08 02:17:00,1.75749,1.75764,1.75749,1.75758,3729096.0
2009-05-08 02:18:00,1.75747,1.75762,1.75704,1.75738,9183984.0
2009-05-08 02:19:00,1.75734,1.75738,1.75722,1.75724,3074534.0
2009-05-08 02:20:00,1.75719,1.75719,1.75644,1.75644,4049633.0
2009-05-08 02:21:00,1.75689,1.75703,1.75689,1.75701,12218344.0
2009-05-08 02:22:00,1.75698,1.75698,1.75662,1.75662,7130760.0
2009-05-08 02:23:00,1.75645,1.75668,1.75645,1.75653,3994069.0
2009-05-08 02:24:00,1.75641,1.75676,1.75641,1.75653,10891348.0
2009-05-08 02:25:00,1.75667,1.75708,1.75638,1.75708,9725439.0
2009-05-08 02:26:00,1.75696,1.75726,1.75696,1.75721,5034432.0
2009-05-08 02:27:00,1.75748,1.75748,1.75688,1.75688,6770014.0
2009-05-08 02:28:00,1.75685,1.75685,1.75658,1.75679,2447500.0
2009-05-08 02:29:00,1.75668,1.75697,1.7566,1.7567,4707048.0
2009-05-08 02:30:00,1.75659,1.75659,1.75641,1.75646,11236981.0
2009-05-08 02:31:00,1.75643,1.75643,1.75624,1.75624,4768265.0
2009-05-08 02:32:00,1.75632,1.75677,1.75632,1.75677,35828834.0
2009-05-08 02:33:00,1.75696,1.75704,1.75691,1.75691,8773737.0
2009-05-08 02:34:00,1.75699,1.75699,1.75686,1.75686,3171707.0
2009-05-08 02:35:00,1.75682,1.75686,1.75677,1.75684,28318255.0
2009-05-08 02:36:00,1.7567,1.7567,1.75654,1.75654,6821235.0
2009-05-08 02:37:00,1.756,1.75636,1.75586,1.7563,30648620.0
2009-05-08 02:38:00,1.75637,1.75671,1.75637,1.75666,7746357.0
2009-05-08 02:39:00,1.75676,1.75693,1.75543,1.75693,2048384.0
2009-05-08 02:40:00,1.75642,1.75676,1.75613,1.75626,9314451.0
2009-05-08 02:41:00,1.75671,1.75673,1.75645,1.75645,6152302.0
2009-05-08 02:42:00,1.75636,1.75649,1.75611,1.75611,3720186.0
2009-05-08 02:43:00,1.75615,1.75641,1.75595,1.75639,33167668.0
2009-05-08 02:44:00,1.75637,1.75653,1.75633,1.75653,3373572.0
2009-05-08 02:45:00,1.75671,1.75678,1.75667,1.75678,1403167.0
2009-05-08 02:46:00,1.75683,1.75698,1.75677,1.75698,4449075.0
2009-05-08 02:47:00,1.75705,1.75712,1.75687,1.75687,4772227.0
2009-05-08 02:48:00,1.75686,1.75686,1.75676,1.75679,4548797.0
2009-05-08 02:49:00,1.75664,1.75664,1.75628,1.75628,8890588.0
2009-05-08 02:50:00,1.75632,1.75643,1.75624,1.75643,5017465.0
2009-05-08 02:51:00,1.75659,1.75689,1.75659,1.75679,18038168.0
2009-05-08 02:52:00,1.75684,1.75687,1.75681,1.75684,5642127.0
2009-05-08 02:53:00,1.75691,1.75705,1.75691,1.75696,3405075.0
2009-05-08 02:54:00,1.75696,1.75704,1.75696,1.75703,3222430.0
2009-05-08 02:55:00,1.75691,1.75691,1.75672,1.75676,3873675.0
2009-05-08 02:56:00,1.75687,1.75708,1.75687,1.75708,13583701.0
2009-05-08 02:57:00,1.75702,1.75718,1.75702,1.75718,5646615.0
2009-05-08 02:58:00,1.75715,1.75715,1.75655,1.75714,6009486.0
2009-05-08 02:59:00,1.75714,1.75714,1.757,1.75705,8225139.0
2009-05-08 03:00:00,1.75709,1.75725,1.75703,1.75703,9630477.0
2009-05-08 03:01:00,1.75705,1.75705,1.75669,1.75678,10312752.0
2009-05-08 03:02:00,1.75683,1.75711,1.75622,1.75622,18662126.0
2009-05-08 03:03:00,1.75669,1.7567,1.75637,1.75648,3948577.0
2009-05-08 03:04:00,1.75662,1.75682,1.75662,1.75682,9412446.0
2009-05-08 03:05:00,1.7568,1.75683,1.75653,1.75664,3561173.0
2009-05-08 03:06:00,1.7564,1.7564,1.75615,1.75615,8640248.0
2009-05-08 03:07:00,1.75606,1.75619,1.75606,1.75618,15304202.0
2009-05-08 03:08:00,1.75619,1.75639,1.75602,1.75639,2919510.0
2009-05-08 03:09:00,1.75639,1.75696,1.75639,1.75696,3236650.0
2009-05-08 03:10:00,1.7571,1.7575,1.75705,1.75732,5703516.0
2009-05-08 03:11:00,1.75705,1.75705,1.75667,1.75667,20875670.0
2009-05-08 03:12:00,1.75648,1.75648,1.75628,1.75628,9032136.0
2009-05-08 03:13:00,1.75651,1.75664,1.75651,1.75653,5937373.0
2009-05-08 03:14:00,1.75663,1.75669,1.75652,1.75652,4023383.0
2009-05-08 03:15:00,1.75657,1.7566,1.75649,1.75649,2460409.0
2009-05-08 03:16:00,1.75639,1.75639,1.75619,1.75633,3777170.0
2009-05-08 03:17:00,1.75625,1.75631,1.75625,1.75631,19009501.0
2009-05-08 03:18:00,1.75638,1.75668,1.75638,1.75668,8948418.0
2009-05-08 03:19:00,1.75654,1.75654,1.75644,1.75648,10753848.0
2009-05-08 03:20:00,1.75654,1.75654,1.75643,1.7565,8516407.0
2009-05-08 03:21:00,1.75654,1.75654,1.7562,1.7562,8153402.0
2009-05-08 03:22:00,1.75598,1.75607,1.75591,1.75607,11574410.0
2009-05-08 03:23:00,1.75618,1.7564,1.75618,1.7564,16428311.0
2009-05-08 03:24:00,1.75638,1.75645,1.75621,1.75631,9183324.0
2009-05-08 03:25:00,1.75625,1.75661,1.75625,1.75661,10314392.0
2009-05-08 03:26:00,1.7566,1.75672,1.7566,1.75662,2554011.0
2009-05-08 03:27:00,1.75662,1.75662,1.75646,1.75647,3353201.0
2009-05-08 03:28:00,1.75639,1.75649,1.75638,1.75638,25551589.0
2009-05-08 03:29:00,1.75645,1.75649,1.75633,1.75636,10676289.0
2009-05-08 03:30:00,1.75638,1.75651,1.75638,1.75645,7110767.0
2009-05-08 03:31:00,1.75649,1.75655,1.75613,1.75655,5901189.0
2009-05-08 03:32:00,1.75656,1.75665,1.75653,1.75656,2239357.0
2009-05-08 03:33:00,1.75663,1.75683,1.75663,1.75683,23484615.0
2009-05-08 03:34:00,1.75689,1.7569,1.75674,1.75675,6679570.0
2009-05-08 03:35:00,1.75686,1.75704,1.75674,1.75704,4910610.0
2009-05-08 03:36:00,1.75715,1.75722,1.75697,1.75721,4175956.0
2009-05-08 03:37:00,1.75732,1.75754,1.75732,1.75754,14410096.0
2009-05-08 03:38:00,1.75764,1.75764,1.75735,1.75737,10143900.0
2009-05-08 03:39:00,1.75738,1.75752,1.75738,1.75752,20099593.0
2009-05-08 03:40:00,1.75757,1.75779,1.75757,1.75776,9658518.0
2009-05-08 03:41:00,1.75771,1.75771,1.75748,1.75766,11879990.0
2009-05-08 03:42:00,1.75749,1.75749,1.75729,1.75729,13447439.0
2009-05-08 03:43:00,1.75721,1.75728,1.75703,1.75703,15235363.0
2009-05-08 03:44:00,1.75685,1.75685,1.75657,1.75673,2542807.0
2009-05-08 03:45:00,1.75669,1.75684,1.75667,1.75672,54555142.0
2009-05-08 03:46:00,1.75668,1.75672,1.75648,1.75672,14413053.0
2009-05-08 03:47:00,1.75679,1.75683,1.75673,1.75673,9953953.0
2009-05-08 03:48:00,1.75674,1.7568,1.75671,1.7568,11612223.0
2009-05-08 03:49:00,1.75687,1.7569,1.75682,1.75686,8473840.0
2009-05-08 03:50:00,1.75707,1.75718,1.75704,1.75704,6145288.0
2009-05-08 03:51:00,1.7571,1.75747,1.7571,1.75747,11381812.0
2009-05-08 03:52:00,1.75734,1.75734,1.75691,1.75705,30073771.0
2009-05-08 03:53:00,1.75692,1.75704,1.75691,1.75703,3617448.0
2009-05-08 03:54:00,1.75705,1.7572,1.75688,1.75688,5400328.0
2009-05-08 03:55:00,1.75687,1.7569,1.75678,1.75684,17400726.0
2009-05-08 03:56:00,1.75683,1.75688,1.75681,1.75688,14046706.0
2009-05-08 03:57:00,1.75698,1.75717,1.75697,1.75708,3629485.0
2009-05-08 03:58:00,1.75707,1.75742,1.75704,1.75742,6097748.0
2009-05-08 03:59:00,1.75747,1.75766,1.75747,1.75766,6557660.0
2009-05-08 04:00:00,1.75769,1.75772,1.75755,1.75772,9575265.0
2009-05-08 04:01:00,1.75765,1.75765,1.75693,1.75693,19693336.0
2009-05-08 04:02:00,1.75696,1.75696,1.75675,1.75677,2855099.0
2009-05-08 04:03:00,1.75659,1.75661,1.75636,1.75661,7734656.0
2009-05-08 04:04:00,1.75682,1.75704,1.75682,1.75687,12828437.0
2009-05-08 04:05:00,1.75684,1.75692,1.75662,1.75692,11128520.0
2009-05-08 04:06:00,1.75685,1.75685,1.75631,1.75631,6532780.0
2009-05-08 04:07:00,1.75644,1.75667,1.75638,1.75667,6553391.0
2009-05-08 04:08:00,1.75665,1.75677,1.75644,1.75644,8315426.0
2009-05-08 04:09:00,1.75627,1.75632,1.75607,1.75607,4480156.0
2009-05-08 04:10:00,1.75603,1.75603,1.75584,1.75585,15235343.0
2009-05-08 04:11:00,1.75577,1.75579,1.75551,1.75551,2735809.0
2009-05-08 04:12:00,1.75531,1.75531,1.75505,1.75505,1374236.0
2009-05-08 04:13:00,1.75503,1.75511,1.75496,1.75508,5136255.0
2009-05-08 04:14:00,1.75507,1.75545,1.75507,1.75545,1113586.0
2009-05-08 04:15:00,1.75547,1.75552,1.75532,1.75532,9745692.0
2009-05-08 04:16:00,1.7552,1.75529,1.75518,1.75518,5540893.0
2009-05-08 04:17:00,1.75517,1.75538,1.75517,1.75538,17137395.0
2009-05-08 04:18:00,1.75537,1.75537,1.75523,1.75527,3539255.0
2009-05-08 04:19:00,1.75516,1.75557,1.75516,1.75557,22955716.0
2009-05-08 04:20:00,1.75557,1.7556,1.75554,1.75558,3072345.0
2009-05-08 04:21:00,1.75557,1.7556,1.75543,1.75551,17012516.0
2009-05-08 04:22:00,1.75548,1.75551,1.75485,1.75528,17621360.0
2009-05-08 04:23:00,1.75528,1.75528,1.75514,1.75521,2193395.0
2009-05-08 04:24:00,1.75527,1.75527,1.75519,1.75527,4495675.0
2009-05-08 04:25:00,1.75524,1.75539,1.7549,1.75514,6061174.0
2009-05-08 04:26:00,1.7553,1.75546,1.7553,1.75534,5970394.0
2009-05-08 04:27:00,1.75538,1.75541,1.75522,1.75529,8065862.0
2009-05-08 04:28:00,1.75536,1.75571,1.75536,1.75552,11009108.0
2009-05-08 04:29:00,1.75539,1.7554,1.75517,1.75517,17478807.0
2009-05-08 04:30:00,1.75519,1.75519,1.75501,1.75506,3482166.0
2009-05-08 04:31:00,1.7549,1.75524,1.7549,1.75524,8407037.0
2009-05-08 04:32:00,1.75527,1.75544,1.75527,1.75543,1049993.0
2009-05-08 04:33:00,1.75543,1.75545,1.75528,1.75545,7225237.0
2009-05-08 04:34:00,1.75541,1.75549,1.75532,1.75532,6445494.0
2009-05-08 04:35:00,1.75525,1.75525,1.75505,1.75515,13772922.0
2009-05-08 04:36:00,1.75511,1.75534,1.75511,1.75519,14001818.0
2009-05-08 04:37:00,1.75518,1.75518,1.7538,1.7538,3669458.0
2009-05-08 04:38:00,1.75529,1.75555,1.75498,1.75541,5282162.0
2009-05-08 04:39:00,1.75532,1.75532,1.75492,1.75492,9115854.0
2009-05-08 04:40:00,1.75497,1.75497,1.75477,1.75477,1707827.0
2009-05-08 04:41:00,1.75476,1.75476,1.75424,1.75424,1494893.0
2009-05-08 04:42:00,1.75414,1.75422,1.75406,1.75422,3012732.0
2009-05-08 04:43:00,1.75428,1.75428,1.75396,1.75396,1141887.0
2009-05-08 04:44:00,1.75402,1.75427,1.75402,1.75427,6200303.0
2009-05-08 04:45:00,1.75434,1.75456,1.75395,1.75456,5112240.0
2009-05-08 04:46:00,1.75453,1.75455,1.75446,1.7545,34770005.0
2009-05-08 04:47:00,1.75429,1.7545,1.75424,1.7545,10420626.0
2009-05-08 04:48:00,1.75455,1.75471,1.75441,1.75465,8937409.0
2009-05-08 04:49:00,1.75473,1.75509,1.75473,1.75509,5465736.0
2009-05-08 04:50:00,1.75513,1.75513,1.75491,1.75501,15350915.0
2009-05-08 04:51:00,1.75496,1.75496,1.75477,1.7549,4674196.0
2009-05-08 04:52:00,1.75491,1.75502,1.75488,1.75488,4637822.0
2009-05-08 04:53:00,1.7549,1.7549,1.75342,1.75476,733091.0
2009-05-08 04:54:00,1.75464,1.75483,1.75464,1.75483,5317266.0
2009-05-08 04:55:00,1.7547,1.7547,1.75435,1.75435,26777887.0
2009-05-08 04:56:00,1.75436,1.75452,1.75426,1.75428,5865104.0
2009-05-08 04:57:00,1.75432,1.75443,1.75429,1.75431,27309941.0
2009-05-08 04:58:00,1.75442,1.75469,1.75442,1.75451,6388506.0
2009-05-08 04:59:00,1.75457,1.75502,1.75457,1.75502,8628624.0
2009-05-08 05:00:00,1.75493,1.75496,1.75474,1.75489,14980276.0
2009-05-08 05:01:00,1.75479,1.75487,1.7544,1.7544,29214450.0
2009-05-08 05:02:00,1.75435,1.75452,1.75434,1.75436,5596150.0
2009-05-08 05:03:00,1.75437,1.75445,1.75428,1.75445,3511032.0
2009-05-08 05:04:00,1.75452,1.75461,1.75443,1.75447,3946271.0
2009-05-08 05:05:00,1.75421,1.75428,1.75404,1.75423,9141026.0
2009-05-08 05:06:00,1.75431,1.75452,1.75429,1.75452,5656594.0
2009-05-08 05:07:00,1.7545,1.75451,1.75442,1.75449,9033747.0
2009-05-08 05:08:00,1.75453,1.75453,1.75437,1.75439,17643120.0
2009-05-08 05:09:00,1.75421,1.75439,1.75421,1.75429,12787070.0
2009-05-08 05:10:00,1.75433,1.75445,1.75422,1.75422,23501082.0
2009-05-08 05:11:00,1.75404,1.75432,1.75404,1.75432,3588017.0
2009-05-08 05:12:00,1.75437,1.75444,1.75423,1.75427,7281378.0
2009-05-08 05:13:00,1.75417,1.7542,1.75395,1.75404,4221218.0
2009-05-08 05:14:00,1.75417,1.75422,1.754,1.754,10184592.0
2009-05-08 05:15:00,1.75379,1.75379,1.75364,1.75371,8498778.0
2009-05-08 05:16:00,1.75364,1.75365,1.75329,1.75329,2649182.0
2009-05-08 05:17:00,1.75343,1.75364,1.75343,1.75364,6370222.0
2009-05-08 05:18:00,1.75364,1.75381,1.75364,1.75374,4999725.0
2009-05-08 05:19:00,1.7537,1.7538,1.75363,1.75369,4035671.0
2009-05-08 05:20:00,1.75382,1.75393,1.75373,1.75393,14742928.0
2009-05-08 05:21:00,1.75388,1.75388,1.7536,1.7536,6156677.0
2009-05-08 05:22:00,1.75367,1.75387,1.75367,1.75387,1153922.0
2009-05-08 05:23:00,1.75377,1.75388,1.75363,1.75388,4079355.0
2009-05-08 05:24:00,1.75389,1.75389,1.75368,1.75386,2885575.0
2009-05-08 05:25:00,1.75396,1.75408,1.75396,1.75401,6508308.0
2009-05-08 05:26:00,1.75404,1.75409,1.75386,1.75386,8467089.0
2009-05-08 05:27:00,1.75384,1.75401,1.75383,1.75401,17184492.0
2009-05-08 05:28:00,1.75403,1.7541,1.75389,1.754,6445063.0
2009-05-08 05:29:00,1.75401,1.75408,1.75379,1.75408,5994054.0
2009-05-08 05:30:00,1.75404,1.75404,1.7539,1.75401,4805332.0
2009-05-08 05:31:00,1.75402,1.7541,1.75396,1.75405,7520819.0
2009-05-08 05:32:00,1.7541,1.7542,1.7541,1.7542,5275914.0
2009-05-08 05:33:00,1.75421,1.75421,1.75408,1.75408,7708335.0
2009-05-08 05:34:00,1.75408,1.75428,1.75408,1.75428,41816040.0
2009-05-08 05:35:00,1.75432,1.75453,1.75423,1.75453,6984564.0
2009-05-08 05:36:00,1.75445,1.75448,1.75428,1.75448,2707890.0
2009-05-08 05:37:00,1.75444,1.7546,1.75426,1.7546,4653228.0
2009-05-08 05:38:00,1.75481,1.75493,1.75469,1.75469,3510625.0
2009-05-08 05:39:00,1.75463,1.75466,1.75441,1.75466,2557223.0
2009-05-08 05:40:00,1.75482,1.75556,1.75482,1.75556,7112218.0
2009-05-08 05:41:00,1.7556,1.75575,1.7556,1.75571,7935548.0
2009-05-08 05:42:00,1.75569,1.75586,1.75569,1.75579,19180556.0
2009-05-08 05:43:00,1.75585,1.75604,1.75584,1.7559,5045105.0
2009-05-08 05:44:00,1.75592,1.756,1.75592,1.75593,10219357.0
2009-05-08 05:45:00,1.75589,1.75589,1.75573,1.75573,3391535.0
2009-05-08 05:46:00,1.75569,1.75578,1.75559,1.75578,1917407.0
2009-05-08 05:47:00,1.75582,1.75609,1.75579,1.75609,51435611.0
2009-05-08 05:48:00,1.75615,1.75625,1.75599,1.75624,8333867.0
2009-05-08 05:49:00,1.75617,1.75617,1.75588,1.75616,6849216.0
2009-05-08 05:50:00,1.75618,1.75649,1.75618,1.75649,29817920.0
2009-05-08 05:51:00,1.75655,1.75667,1.75655,1.75659,2486639.0
2009-05-08 05:52:00,1.75678,1.75705,1.75678,1.75705,29833393.0
2009-05-08 05:53:00,1.75712,1.75724,1.75675,1.75718,3989517.0
2009-05-08 05:54:00,1.75708,1.75708,1.7567,1.7567,2327727.0
2009-05-08 05:55:00,1.75669,1.75675,1.75663,1.75663,1185726.0
2009-05-08 05:56:00,1.7564,1.75645,1.75593,1.75593,10720431.0
2009-05-08 05:57:00,1.75591,1.75591,1.75551,1.75551,4582870.0
2009-05-08 05:58:00,1.75566,1.75604,1.75563,1.75604,3250507.0
2009-05-08 05:59:00,1.75617,1.75637,1.75611,1.75637,7330398.0
2009-05-08 06:00:00,1.75642,1.75644,1.75615,1.75623,17816288.0
2009-05-08 06:01:00,1.75627,1.7563,1.75604,1.75604,8040678.0
2009-05-08 06:02:00,1.75598,1.75602,1.75578,1.75579,8605513.0
2009-05-08 06:03:00,1.75577,1.75577,1.75554,1.7556,3222554.0
2009-05-08 06:04:00,1.75569,1.75584,1.75561,1.75564,6562017.0
2009-05-08 06:05:00,1.75566,1.75576,1.75559,1.75568,8517816.0
2009-05-08 06:06:00,1.75565,1.75565,1.75528,1.75528,14578474.0
2009-05-08 06:07:00,1.75523,1.75577,1.75523,1.75577,5010738.0
2009-05-08 06:08:00,1.75558,1.75558,1.75525,1.75525,63341595.0
2009-05-08 06:09:00,1.75535,1.75557,1.75535,1.75557,28908648.0
2009-05-08 06:10:00,1.75567,1.75581,1.75567,1.75575,10958332.0
2009-05-08 06:11:00,1.75575,1.75586,1.75569,1.75586,4550205.0
2009-05-08 06:12:00,1.7559,1.75598,1.75586,1.75598,10636573.0
2009-05-08 06:13:00,1.75598,1.75614,1.75598,1.75614,4383117.0
2009-05-08 06:14:00,1.75606,1.75661,1.75606,1.75661,12572904.0
2009-05-08 06:15:00,1.75643,1.7565,1.75629,1.7565,2741099.0
2009-05-08 06:16:00,1.75667,1.75694,1.75667,1.75679,35525214.0
2009-05-08 06:17:00,1.75678,1.75705,1.75678,1.75691,3881203.0
2009-05-08 06:18:00,1.75686,1.75686,1.75675,1.75685,3309047.0
2009-05-08 06:19:00,1.75681,1.75683,1.75666,1.75676,3792346.0
2009-05-08 06:20:00,1.75665,1.75683,1.75665,1.75671,3438886.0
2009-05-08 06:21:00,1.75672,1.75677,1.75654,1.75664,1831868.0
2009-05-08 06:22:00,1.75675,1.75675,1.75656,1.75656,16800498.0
2009-05-08 06:23:00,1.75645,1.75662,1.7563,1.75662,6877683.0
2009-05-08 06:24:00,1.7566,1.75669,1.7566,1.75664,38965320.0
2009-05-08 06:25:00,1.75664,1.7567,1.75651,1.7567,11641130.0
2009-05-08 06:26:00,1.75669,1.75669,1.75646,1.75655,10297960.0
2009-05-08 06:27:00,1.75653,1.75659,1.75653,1.75658,4489008.0
2009-05-08 06:28:00,1.75657,1.75658,1.7565,1.75653,14777028.0
2009-05-08 06:29:00,1.75651,1.75716,1.75651,1.75716,5064821.0
2009-05-08 06:30:00,1.7571,1.75712,1.75568,1.75694,34282567.0
2009-05-08 06:31:00,1.75701,1.7572,1.75682,1.7572,7605758.0
2009-05-08 06:32:00,1.75719,1.75719,1.75635,1.75635,37829778.0
2009-05-08 06:33:00,1.75626,1.75631,1.75611,1.75611,6816864.0
2009-05-08 06:34:00,1.7561,1.7561,1.7558,1.75584,6395697.0
2009-05-08 06:35:00,1.75581,1.75581,1.75432,1.75558,2242324.0
2009-05-08 06:36:00,1.75562,1.75562,1.75527,1.75541,6971798.0
2009-05-08 06:37:00,1.75534,1.75534,1.75475,1.75502,1026304.0
2009-05-08 06:38:00,1.75499,1.75505,1.75459,1.75463,15011239.0
2009-05-08 06:39:00,1.75469,1.75524,1.75469,1.75524,18392564.0
2009-05-08 06:40:00,1.75521,1.75543,1.75517,1.75543,44130672.0
2009-05-08 06:41:00,1.75534,1.75534,1.75509,1.75516,4987260.0
2009-05-08 06:42:00,1.75518,1.75523,1.7548,1.75496,9363464.0
2009-05-08 06:43:00,1.75485,1.75485,1.7546,1.75485,9875174.0
2009-05-08 06:44:00,1.75483,1.75523,1.75483,1.75523,4380365.0
2009-05-08 06:45:00,1.75529,1.75583,1.75529,1.75562,3041289.0
2009-05-08 06:46:00,1.7557,1.75598,1.75569,1.75598,12589764.0
2009-05-08 06:47:00,1.75588,1.75602,1.75579,1.7559,27218400.0
2009-05-08 06:48:00,1.75586,1.75592,1.75578,1.75592,2948228.0
2009-05-08 06:49:00,1.75594,1.75594,1.75572,1.75576,14633118.0
2009-05-08 06:50:00,1.75586,1.75605,1.75586,1.75597,1149412.0
2009-05-08 06:51:00,1.75596,1.75624,1.75596,1.75624,10414121.0
2009-05-08 06:52:00,1.75626,1.75636,1.75623,1.75623,22884518.0
2009-05-08 06:53:00,1.75634,1.75644,1.75629,1.75639,3597869.0
2009-05-08 06:54:00,1.75632,1.75643,1.75601,1.75601,15977493.0
2009-05-08 06:55:00,1.75597,1.75628,1.75597,1.75627,8562891.0
2009-05-08 06:56:00,1.7563,1.7563,1.75609,1.75609,4208782.0
2009-05-08 06:57:00,1.756,1.75625,1.75576,1.75625,12204620.0
2009-05-08 06:58:00,1.75624,1.75624,1.75613,1.75616,2492584.0
2009-05-08 06:59:00,1.75603,1.75603,1.75571,1.75571,31669191.0
2009-05-08 07:00:00,1.75572,1.7558,1.75563,1.75565,5181925.0
2009-05-08 07:01:00,1.75565,1.75569,1.75562,1.75562,4262241.0
2009-05-08 07:02:00,1.75557,1.75557,1.75505,1.75505,10195236.0
2009-05-08 07:03:00,1.75503,1.75541,1.75503,1.75541,7625435.0
2009-05-08 07:04:00,1.75542,1.75582,1.75542,1.75576,130561095.0
2009-05-08 07:05:00,1.7558,1.7558,1.75562,1.75562,7839239.0
2009-05-08 07:06:00,1.75574,1.75574,1.75561,1.75561,1298691.0
2009-05-08 07:07:00,1.75552,1.75575,1.75551,1.75575,1361205.0
2009-05-08 07:08:00,1.75578,1.75578,1.75491,1.75491,16901733.0
2009-05-08 07:09:00,1.75485,1.75497,1.75484,1.75488,21458500.0
2009-05-08 07:10:00,1.75485,1.755,1.75478,1.755,7720669.0
2009-05-08 07:11:00,1.755,1.755,1.75479,1.75485,8816842.0
2009-05-08 07:12:00,1.75491,1.75504,1.75487,1.75501,3834111.0
2009-05-08 07:13:00,1.75502,1.7551,1.75498,1.7551,12402712.0
2009-05-08 07:14:00,1.75513,1.75513,1.75474,1.75494,23138266.0
2009-05-08 07:15:00,1.75486,1.75508,1.75472,1.75494,11970486.0
2009-05-08 07:16:00,1.75486,1.75487,1.75461,1.75461,23159953.0
2009-05-08 07:17:00,1.75476,1.75483,1.75473,1.75476,9937409.0
2009-05-08 07:18:00,1.75477,1.75477,1.75463,1.75463,10782193.0
2009-05-08 07:19:00,1.75465,1.75482,1.75465,1.75476,7205805.0
2009-05-08 07:20:00,1.75476,1.75476,1.75451,1.75468,5825754.0
2009-05-08 07:21:00,1.75476,1.75476,1.75469,1.75472,1403342.0
2009-05-08 07:22:00,1.75435,1.75482,1.75435,1.75454,5205765.0
2009-05-08 07:23:00,1.75461,1.75466,1.75446,1.75459,11560018.0
2009-05-08 07:24:00,1.75456,1.75466,1.75449,1.75455,5499487.0
2009-05-08 07:25:00,1.75456,1.75461,1.75451,1.75453,7668418.0
2009-05-08 07:26:00,1.75458,1.75458,1.75439,1.75444,7405845.0
2009-05-08 07:27:00,1.75438,1.75441,1.75431,1.75441,16279165.0
2009-05-08 07:28:00,1.75451,1.75476,1.7544,1.75476,6828878.0
2009-05-08 07:29:00,1.75491,1.75524,1.75491,1.75524,6750586.0
2009-05-08 07:30:00,1.75533,1.75559,1.75533,1.75559,23733304.0
2009-05-08 07:31:00,1.75548,1.75548,1.75489,1.75489,7726720.0
2009-05-08 07:32:00,1.75482,1.75517,1.75482,1.75486,3762145.0
2009-05-08 07:33:00,1.7548,1.75483,1.75476,1.75483,28105329.0
2009-05-08 07:34:00,1.75486,1.75486,1.75475,1.75482,11044636.0
2009-05-08 07:35:00,1.75492,1.75501,1.75484,1.75501,5144267.0
2009-05-08 07:36:00,1.75501,1.75523,1.75501,1.75512,1700089.0
2009-05-08 07:37:00,1.75521,1.75555,1.75488,1.75555,2887898.0
2009-05-08 07:38:00,1.75553,1.75569,1.75541,1.75569,2269760.0
2009-05-08 07:39:00,1.75565,1.75607,1.75565,1.75607,5069070.0
2009-05-08 07:40:00,1.75603,1.75633,1.75464,1.75464,3502918.0
2009-05-08 07:41:00,1.75603,1.75603,1.75577,1.75577,8542697.0
2009-05-08 07:42:00,1.75584,1.75615,1.75584,1.75609,4486473.0
2009-05-08 07:43:00,1.75628,1.75654,1.75628,1.7565,134921464.0
2009-05-08 07:44:00,1.75651,1.75651,1.75626,1.75635,3261505.0
2009-05-08 07:45:00,1.75639,1.75657,1.75637,1.75657,5827705.0
2009-05-08 07:46:00,1.75671,1.75735,1.75671,1.75735,21016740.0
2009-05-08 07:47:00,1.75739,1.75751,1.75723,1.75735,13655913.0
2009-05-08 07:48:00,1.7573,1.75734,1.75723,1.75723,4109461.0
2009-05-08 07:49:00,1.75717,1.75717,1.75689,1.75689,3685332.0
2009-05-08 07:50:00,1.75661,1.75661,1.75634,1.75637,3740217.0
2009-05-08 07:51:00,1.75625,1.75625,1.75597,1.75597,1814889.0
2009-05-08 07:52:00,1.75589,1.75606,1.75562,1.75606,5537309.0
2009-05-08 07:53:00,1.75606,1.75606,1.75587,1.75596,10481785.0
2009-05-08 07:54:00,1.75589,1.75589,1.75532,1.75561,7274796.0
2009-05-08 07:55:00,1.75591,1.75611,1.75591,1.75601,1898391.0
2009-05-08 07:56:00,1.75597,1.75597,1.75576,1.75576,34205586.0
2009-05-08 07:57:00,1.75578,1.75578,1.75551,1.75562,2534734.0
2009-05-08 07:58:00,1.75562,1.75563,1.75535,1.75538,21262061.0
2009-05-08 07:59:00,1.75519,1.75519,1.75491,1.75491,4232857.0
2009-05-08 08:00:00,1.75489,1.75503,1.75472,1.75503,10932234.0
2009-05-08 08:01:00,1.75514,1.7554,1.75509,1.7554,93679775.0
2009-05-08 08:02:00,1.75547,1.75547,1.75499,1.75499,4386193.0
2009-05-08 08:03:00,1.75481,1.75481,1.75464,1.7547,28854588.0
2009-05-08 08:04:00,1.75472,1.75472,1.75445,1.75459,1706143.0
2009-05-08 08:05:00,1.75464,1.75481,1.75456,1.75456,5295191.0
2009-05-08 08:06:00,1.7546,1.75509,1.7546,1.75509,3203643.0
2009-05-08 08:07:00,1.7551,1.75523,1.7551,1.75523,7659369.0
2009-05-08 08:08:00,1.75535,1.75538,1.75505,1.75505,10961252.0
2009-05-08 08:09:00,1.75501,1.75582,1.75501,1.75582,4512651.0
2009-05-08 08:10:00,1.75587,1.75603,1.75587,1.75603,3508500.0
2009-05-08 08:11:00,1.75606,1.75645,1.75605,1.7563,13821372.0
2009-05-08 08:12:00,1.75629,1.75629,1.75614,1.75614,33381944.0
2009-05-08 08:13:00,1.75597,1.75597,1.75574,1.75574,15508511.0
2009-05-08 08:14:00,1.75576,1.75576,1.75553,1.75555,3963205.0
2009-05-08 08:15:00,1.7555,1.7555,1.75503,1.75528,110187414.0
2009-05-08 08:16:00,1.75541,1.75574,1.75541,1.75574,15008482.0
2009-05-08 08:17:00,1.75574,1.75598,1.75558,1.75598,2353046.0
2009-05-08 08:18:00,1.75607,1.75634,1.75607,1.75621,6417000.0
2009-05-08 08:19:00,1.75634,1.75644,1.7563,1.75631,13698799.0
2009-05-08 08:20:00,1.75615,1.75615,1.7559,1.756,28957238.0
2009-05-08 08:21:00,1.75613,1.75633,1.75613,1.75632,18583619.0
2009-05-08 08:22:00,1.75631,1.75689,1.7563,1.75689,13599287.0
2009-05-08 08:23:00,1.75699,1.75721,1.75699,1.75701,4997876.0
2009-05-08 08:24:00,1.75695,1.75695,1.75627,1.75654,202732794.0
2009-05-08 08:25:00,1.75644,1.75644,1.75613,1.75643,7609478.0
2009-05-08 08:26:00,1.75647,1.75703,1.75647,1.75703,30961634.0
2009-05-08 08:27:00,1.75712,1.75771,1.75712,1.75732,34076750.0
2009-05-08 08:28:00,1.75745,1.75784,1.75745,1.75784,985685.0
2009-05-08 08:29:00,1.75805,1.75805,1.75783,1.75788,3026313.0
2009-05-08 08:30:00,1.75801,1.75808,1.75786,1.75786,5317641.0
2009-05-08 08:31:00,1.75771,1.75771,1.75701,1.75754,3596703.0
2009-05-08 08:32:00,1.75761,1.7581,1.75761,1.75788,15260161.0
2009-05-08 08:33:00,1.75788,1.75788,1.75762,1.75768,1816698.0
2009-05-08 08:34:00,1.75778,1.75794,1.75778,1.75794,7319202.0
2009-05-08 08:35:00,1.75789,1.75812,1.75789,1.75812,2799114.0
2009-05-08 08:36:00,1.75818,1.75838,1.75818,1.75838,3744147.0
2009-05-08 08:37:00,1.75836,1.7587,1.75836,1.7587,14826616.0
2009-05-08 08:38:00,1.75866,1.75888,1.75866,1.75879,13553622.0
2009-05-08 08:39:00,1.75895,1.75919,1.75895,1.75908,4129858.0
2009-05-08 08:40:00,1.75903,1.75903,1.75863,1.75868,9052316.0
2009-05-08 08:41:00,1.75859,1.75864,1.7585,1.75864,7741432.0
2009-05-08 08:42:00,1.75878,1.75886,1.75872,1.75882,8062104.0
2009-05-08 08:43:00,1.75871,1.75871,1.75827,1.75857,2137018.0
2009-05-08 08:44:00,1.75838,1.75838,1.75805,1.75805,33341182.0
2009-05-08 08:45:00,1.75797,1.75797,1.75765,1.75765,2858551.0
2009-05-08 08:46:00,1.75756,1.75763,1.75743,1.75763,11336007.0
2009-05-08 08:47:00,1.75759,1.75759,1.75732,1.75734,7103865.0
2009-05-08 08:48:00,1.75749,1.7576,1.75724,1.75738,39702026.0
2009-05-08 08:49:00,1.75753,1.7578,1.75749,1.75749,7169180.0
2009-05-08 08:50:00,1.75742,1.7576,1.7574,1.75752,11217887.0
2009-05-08 08:51:00,1.75758,1.7578,1.75748,1.7575,9665912.0
2009-05-08 08:52:00,1.7575,1.7575,1.75721,1.75721,1809920.0
2009-05-08 08:53:00,1.75713,1.75713,1.75612,1.75623,20250700.0
2009-05-08 08:54:00,1.75629,1.75632,1.75597,1.75597,7515154.0
2009-05-08 08:55:00,1.75591,1.75591,1.75547,1.7556,3822686.0
2009-05-08 08:56:00,1.75548,1.75548,1.75526,1.75544,7255960.0
2009-05-08 08:57:00,1.75548,1.75548,1.75521,1.75521,4453739.0
2009-05-08 08:58:00,1.75521,1.75532,1.75514,1.75531,12710478.0
2009-05-08 08:59:00,1.75527,1.75528,1.75473,1.75488,25218511.0
2009-05-08 09:00:00,1.755,1.75534,1.755,1.75522,44615480.0
2009-05-08 09:01:00,1.75503,1.75503,1.75482,1.75482,3230453.0
2009-05-08 09:02:00,1.75481,1.75509,1.75481,1.75509,2686003.0
2009-05-08 09:03:00,1.75502,1.75502,1.75481,1.75481,6555255.0
2009-05-08 09:04:00,1.75482,1.75482,1.75462,1.75462,7824545.0
2009-05-08 09:05:00,1.75457,1.75457,1.75398,1.75414,28124352.0
2009-05-08 09:06:00,1.7543,1.75462,1.75421,1.75462,3111068.0
2009-05-08 09:07:00,1.7548,1.75503,1.75479,1.75479,7636812.0
2009-05-08 09:08:00,1.75456,1.75464,1.75444,1.75464,23238988.0
2009-05-08 09:09:00,1.75479,1.75536,1.75479,1.75509,29970885.0
2009-05-08 09:10:00,1.75505,1.75505,1.75471,1.75478,5134930.0
2009-05-08 09:11:00,1.75474,1.75476,1.75452,1.75452,7617998.0
2009-05-08 09:12:00,1.7545,1.75467,1.7545,1.75467,3170165.0
2009-05-08 09:13:00,1.75473,1.75513,1.75473,1.75513,11336168.0
2009-05-08 09:14:00,1.7552,1.75532,1.75503,1.75532,157017800.0
2009-05-08 09:15:00,1.75512,1.75512,1.75453,1.75505,4693462.0
2009-05-08 09:16:00,1.75532,1.75558,1.75532,1.75535,22766170.0
2009-05-08 09:17:00,1.75535,1.75535,1.75517,1.75519,2425359.0
2009-05-08 09:18:00,1.75522,1.75561,1.75522,1.75545,42114564.0
2009-05-08 09:19:00,1.75534,1.75534,1.75487,1.75487,171678693.0
2009-05-08 09:20:00,1.75481,1.75488,1.7546,1.75488,1407863.0
2009-05-08 09:21:00,1.75489,1.75494,1.75463,1.75463,11303458.0
2009-05-08 09:22:00,1.75447,1.75447,1.75408,1.75427,1172594.0
2009-05-08 09:23:00,1.7542,1.75459,1.754,1.75459,6102918.0
2009-05-08 09:24:00,1.75471,1.75471,1.75442,1.75442,2258154.0
2009-05-08 09:25:00,1.7541,1.75435,1.75404,1.75415,8782451.0
2009-05-08 09:26:00,1.7542,1.75427,1.7538,1.7538,25245864.0
2009-05-08 09:27:00,1.75377,1.75377,1.75345,1.75345,5702039.0
2009-05-08 09:28:00,1.75333,1.75333,1.75304,1.75312,6782006.0
2009-05-08 09:29:00,1.75319,1.75355,1.75317,1.75355,7864914.0
2009-05-08 09:30:00,1.75371,1.75419,1.75368,1.75412,5293141.0
2009-05-08 09:31:00,1.75425,1.75489,1.75425,1.75455,44963184.0
2009-05-08 09:32:00,1.75444,1.75449,1.7542,1.75427,26479676.0
2009-05-08 09:33:00,1.75417,1.75418,1.75401,1.75401,23841010.0
2009-05-08 09:34:00,1.75403,1.75403,1.75382,1.75382,5652844.0
2009-05-08 09:35:00,1.75382,1.75382,1.75356,1.75356,4529263.0
2009-05-08 09:36:00,1.75353,1.75353,1.75286,1.75286,7046530.0
2009-05-08 09:37:00,1.75323,1.75323,1.75308,1.7531,2077675.0
2009-05-08 09:38:00,1.75302,1.75302,1.7528,1.7528,4780954.0
2009-05-08 09:39:00,1.75259,1.75275,1.75259,1.75268,12259419.0
2009-05-08 09:40:00,1.7528,1.75307,1.7528,1.75289,30119661.0
2009-05-08 09:41:00,1.75296,1.75307,1.75283,1.75307,4158173.0
2009-05-08 09:42:00,1.75313,1.75403,1.75313,1.75391,53592420.0
2009-05-08 09:43:00,1.75369,1.75369,1.75334,1.75334,4976787.0
2009-05-08 09:44:00,1.75334,1.75334,1.75294,1.75294,7484821.0
2009-05-08 09:45:00,1.75283,1.75286,1.7525,1.75275,4961523.0
2009-05-08 09:46:00,1.75276,1.7529,1.75275,1.75287,15692645.0
2009-05-08 09:47:00,1.75293,1.75321,1.75293,1.75317,4046864.0
2009-05-08 09:48:00,1.75328,1.75345,1.75328,1.75329,2163977.0
2009-05-08 09:49:00,1.75313,1.75317,1.75298,1.75298,55260609.0
2009-05-08 09:50:00,1.75293,1.75295,1.75275,1.75275,2072972.0
2009-05-08 09:51:00,1.75264,1.75279,1.75259,1.75259,3497642.0
2009-05-08 09:52:00,1.75276,1.75297,1.75276,1.75297,16036503.0
2009-05-08 09:53:00,1.75308,1.75308,1.75298,1.75302,701455.0
2009-05-08 09:54:00,1.75311,1.75326,1.75311,1.75324,9490287.0
2009-05-08 09:55:00,1.7532,1.75356,1.7532,1.75356,3632243.0
2009-05-08 09:56:00,1.75367,1.75367,1.75329,1.75329,5432115.0
2009-05-08 09:57:00,1.75325,1.75356,1.75325,1.75356,21072438.0
2009-05-08 09:58:00,1.7537,1.75387,1.75352,1.75387,66088803.0
2009-05-08 09:59:00,1.75395,1.75422,1.75395,1.75422,11727199.0
2009-05-08 10:00:00,1.75427,1.75478,1.75427,1.7547,28129600.0
2009-05-08 10:01:00,1.75473,1.75509,1.75472,1.7549,17616238.0
2009-05-08 10:02:00,1.75483,1.75483,1.75465,1.75465,8827936.0
2009-05-08 10:03:00,1.75472,1.75478,1.75454,1.75454,9924426.0
2009-05-08 10:04:00,1.7547,1.75516,1.7547,1.75516,9745215.0
2009-05-08 10:05:00,1.7551,1.75516,1.75483,1.75516,5336005.0
2009-05-08 10:06:00,1.75516,1.75559,1.75516,1.75532,12620846.0
2009-05-08 10:07:00,1.75506,1.75514,1.75449,1.75493,4004335.0
2009-05-08 10:08:00,1.75483,1.75483,1.7546,1.75466,57082896.0
2009-05-08 10:09:00,1.75467,1.7548,1.75467,1.75473,4524661.0
2009-05-08 10:10:00,1.7546,1.7546,1.75423,1.75423,7200371.0
2009-05-08 10:11:00,1.75422,1.75453,1.7542,1.75453,7393069.0
2009-05-08 10:12:00,1.75452,1.75452,1.75386,1.75386,5304421.0
2009-05-08 10:13:00,1.75376,1.75376,1.75358,1.75358,7653280.0
2009-05-08 10:14:00,1.75352,1.75352,1.75299,1.75299,12112092.0
2009-05-08 10:15:00,1.75281,1.75281,1.75248,1.7527,74688156.0
2009-05-08 10:16:00,1.75269,1.75287,1.75269,1.75275,3108317.0
2009-05-08 10:17:00,1.75286,1.75288,1.75255,1.75255,4837760.0
2009-05-08 10:18:00,1.7523,1.75235,1.75199,1.75235,8262765.0
2009-05-08 10:19:00,1.75241,1.75253,1.75236,1.7525,6635731.0
2009-05-08 10:20:00,1.7526,1.75293,1.7526,1.75293,6944148.0
2009-05-08 10:21:00,1.75285,1.75316,1.75285,1.75316,1370941.0
2009-05-08 10:22:00,1.75314,1.75344,1.75305,1.75334,4442103.0
2009-05-08 10:23:00,1.75325,1.75325,1.75291,1.75298,12737741.0
2009-05-08 10:24:00,1.75305,1.75314,1.753,1.753,114995002.0
2009-05-08 10:25:00,1.75307,1.75335,1.75307,1.7533,1881219.0
2009-05-08 10:26:00,1.75356,1.75489,1.75356,1.75489,10337888.0
2009-05-08 10:27:00,1.75498,1.75523,1.75494,1.75494,4966848.0
2009-05-08 10:28:00,1.75486,1.75488,1.75443,1.75448,14158431.0
2009-05-08 10:29:00,1.7543,1.75461,1.7543,1.75457,5679861.0
2009-05-08 10:30:00,1.75454,1.75477,1.75435,1.75435,2835576.0
2009-05-08 10:31:00,1.7544,1.75471,1.7544,1.75471,4065472.0
2009-05-08 10:32:00,1.75479,1.75479,1.75452,1.75452,19394228.0
2009-05-08 10:33:00,1.75465,1.75473,1.75464,1.75467,5436425.0
2009-05-08 10:34:00,1.75485,1.75506,1.75485,1.75495,13558438.0
2009-05-08 10:35:00,1.75493,1.75493,1.7546,1.7546,5245966.0
2009-05-08 10:36:00,1.75475,1.75492,1.75469,1.75469,5984173.0
2009-05-08 10:37:00,1.7547,1.7547,1.75433,1.75433,3165961.0
2009-05-08 10:38:00,1.75444,1.75444,1.75411,1.75411,22217267.0
2009-05-08 10:39:00,1.7542,1.75433,1.75417,1.75427,1916216.0
2009-05-08 10:40:00,1.75437,1.75437,1.75403,1.75405,6791247.0
2009-05-08 10:41:00,1.75397,1.75397,1.7537,1.75372,11248268.0
2009-05-08 10:42:00,1.75359,1.75363,1.75347,1.75347,3274578.0
2009-05-08 10:43:00,1.7533,1.75342,1.75322,1.75329,8896051.0
2009-05-08 10:44:00,1.75315,1.75354,1.75315,1.75354,13091386.0
2009-05-08 10:45:00,1.75356,1.75356,1.7534,1.75345,10245906.0
2009-05-08 10:46:00,1.75338,1.75338,1.75327,1.75327,5765567.0
2009-05-08 10:47:00,1.7532,1.75327,1.75302,1.75302,5798602.0
2009-05-08 10:48:00,1.75322,1.75342,1.75305,1.75305,5811996.0
2009-05-08 10:49:00,1.75295,1.7534,1.75295,1.7534,5590860.0
2009-05-08 10:50:00,1.7534,1.7536,1.7534,1.7536,3602449.0
2009-05-08 10:51:00,1.75363,1.75381,1.75363,1.75381,10187256.0
2009-05-08 10:52:00,1.75384,1.75422,1.75371,1.75389,11868911.0
2009-05-08 10:53:00,1.75383,1.75397,1.75367,1.75397,1813821.0
2009-05-08 10:54:00,1.7541,1.75421,1.75403,1.75403,35938884.0
2009-05-08 10:55:00,1.75404,1.75418,1.7539,1.75418,2882757.0
2009-05-08 10:56:00,1.75425,1.75441,1.75425,1.7543,68549208.0
2009-05-08 10:57:00,1.75412,1.75423,1.75402,1.75423,39511120.0
2009-05-08 10:58:00,1.7543,1.7543,1.75399,1.754,2812573.0
2009-05-08 10:59:00,1.75423,1.75444,1.75423,1.75433,2578607.0
2009-05-08 11:00:00,1.75453,1.7547,1.75451,1.75451,7108224.0
2009-05-08 11:01:00,1.75439,1.75493,1.75439,1.75481,11532122.0
2009-05-08 11:02:00,1.75476,1.75476,1.75438,1.75438,13297056.0
2009-05-08 11:03:00,1.75423,1.75423,1.75361,1.75408,7263307.0
2009-05-08 11:04:00,1.75415,1.75429,1.75405,1.75405,4492865.0
2009-05-08 11:05:00,1.75421,1.75426,1.75407,1.75418,2457593.0
2009-05-08 11:06:00,1.75447,1.75482,1.75447,1.75482,11368791.0
2009-05-08 11:07:00,1.75476,1.75521,1.75476,1.75521,15465714.0
2009-05-08 11:08:00,1.75521,1.75527,1.75516,1.75527,3434664.0
2009-05-08 11:09:00,1.75539,1.75539,1.75487,1.75487,7863624.0
2009-05-08 11:10:00,1.75482,1.75483,1.75469,1.75483,20238625.0
2009-05-08 11:11:00,1.75486,1.75496,1.7548,1.75496,7493398.0
2009-05-08 11:12:00,1.75506,1.75525,1.75506,1.75513,23784372.0
2009-05-08 11:13:00,1.75495,1.75495,1.75443,1.75443,9072976.0
2009-05-08 11:14:00,1.75435,1.75435,1.75416,1.75416,2496275.0
2009-05-08 11:15:00,1.75435,1.75498,1.75435,1.75498,32965204.0
2009-05-08 11:16:00,1.75512,1.75536,1.75512,1.75536,4420552.0
2009-05-08 11:17:00,1.75535,1.75535,1.75494,1.75494,3818349.0
2009-05-08 11:18:00,1.75505,1.75537,1.75505,1.75537,2007054.0
2009-05-08 11:19:00,1.7554,1.7554,1.75521,1.75528,6308027.0
2009-05-08 11:20:00,1.75541,1.75554,1.75533,1.75553,2537482.0
2009-05-08 11:21:00,1.75558,1.75558,1.75524,1.75525,12684897.0
2009-05-08 11:22:00,1.75516,1.7553,1.75514,1.7552,35282148.0
2009-05-08 11:23:00,1.7554,1.75551,1.75421,1.75548,8018822.0
2009-05-08 11:24:00,1.7556,1.75573,1.75544,1.75573,3566744.0
2009-05-08 11:25:00,1.75575,1.75578,1.7555,1.75577,3567099.0
2009-05-08 11:26:00,1.75566,1.75576,1.75559,1.75576,8247729.0
2009-05-08 11:27:00,1.75571,1.75571,1.75537,1.75537,1708986.0
2009-05-08 11:28:00,1.75388,1.75528,1.75388,1.75474,8371995.0
2009-05-08 11:29:00,1.75475,1.75511,1.75475,1.75511,5346397.0
2009-05-08 11:30:00,1.75512,1.75526,1.75512,1.75519,10855263.0
2009-05-08 11:31:00,1.75517,1.75559,1.75517,1.75559,8348198.0
2009-05-08 11:32:00,1.75565,1.75642,1.75565,1.75642,12217568.0
2009-05-08 11:33:00,1.75641,1.75653,1.75589,1.75653,12459694.0
2009-05-08 11:34:00,1.75652,1.7567,1.75652,1.75652,7870286.0
2009-05-08 11:35:00,1.75645,1.75671,1.75638,1.75638,10209434.0
2009-05-08 11:36:00,1.75675,1.75704,1.75675,1.75677,7121138.0
2009-05-08 11:37:00,1.75675,1.75675,1.75651,1.75651,33917085.0
2009-05-08 11:38:00,1.75647,1.75656,1.75638,1.75641,26435084.0
2009-05-08 11:39:00,1.75643,1.75645,1.75632,1.75642,9371620.0
2009-05-08 11:40:00,1.75636,1.75636,1.75614,1.75616,11069936.0
2009-05-08 11:41:00,1.75614,1.7562,1.75604,1.7562,1144593.0
2009-05-08 11:42:00,1.75607,1.75607,1.75562,1.75568,3614434.0
2009-05-08 11:43:00,1.75569,1.75569,1.7551,1.75522,1704336.0
2009-05-08 11:44:00,1.75529,1.75534,1.7552,1.7552,4175740.0
2009-05-08 11:45:00,1.75545,1.75593,1.75545,1.75582,9458095.0
2009-05-08 11:46:00,1.75601,1.75611,1.75548,1.75548,10014533.0
2009-05-08 11:47:00,1.75533,1.75544,1.75522,1.75523,5769108.0
2009-05-08 11:48:00,1.75535,1.75542,1.7553,1.7553,22650793.0
2009-05-08 11:49:00,1.75533,1.75554,1.75533,1.75549,9252368.0
2009-05-08 11:50:00,1.75551,1.75558,1.7555,1.7555,37698800.0
2009-05-08 11:51:00,1.75533,1.75533,1.75511,1.75527,11377016.0
2009-05-08 11:52:00,1.75536,1.75546,1.75531,1.75543,2547358.0
2009-05-08 11:53:00,1.75548,1.75552,1.75533,1.75551,5495388.0
2009-05-08 11:54:00,1.75549,1.75553,1.75535,1.75535,6483214.0
2009-05-08 11:55:00,1.7554,1.75548,1.75528,1.75528,5410531.0
2009-05-08 11:56:00,1.7551,1.7551,1.75476,1.75505,7891416.0
2009-05-08 11:57:00,1.75505,1.75518,1.75491,1.75491,7371908.0
2009-05-08 11:58:00,1.75498,1.75524,1.75498,1.75524,39493783.0
2009-05-08 11:59:00,1.75519,1.75524,1.75505,1.75508,6601017.0
2009-05-08 12:00:00,1.75496,1.75496,1.75468,1.75468,4465971.0
2009-05-08 12:01:00,1.75463,1.75463,1.75425,1.75427,4358891.0
2009-05-08 12:02:00,1.75417,1.75418,1.75392,1.75404,1828895.0
2009-05-08 12:03:00,1.75388,1.75407,1.75388,1.75407,8960773.0
2009-05-08 12:04:00,1.75395,1.75411,1.75395,1.75398,6136226.0
2009-05-08 12:05:00,1.75423,1.75457,1.75423,1.75457,7795273.0
2009-05-08 12:06:00,1.75466,1.75484,1.75458,1.75458,6282822.0
2009-05-08 12:07:00,1.75456,1.75456,1.75409,1.75409,2746362.0
2009-05-08 12:08:00,1.75369,1.75421,1.75369,1.75389,23927892.0
2009-05-08 12:09:00,1.75383,1.75383,1.75372,1.75379,8296552.0
2009-05-08 12:10:00,1.75389,1.75414,1.75389,1.75409,15618609.0
2009-05-08 12:11:00,1.75409,1.75417,1.75399,1.75414,44510174.0
2009-05-08 12:12:00,1.75409,1.75413,1.75397,1.75407,39029918.0
2009-05-08 12:13:00,1.75409,1.75426,1.75399,1.75426,16476726.0
2009-05-08 12:14:00,1.75419,1.75419,1.75369,1.75369,3575720.0
2009-05-08 12:15:00,1.75371,1.75371,1.75291,1.75313,4013290.0
2009-05-08 12:16:00,1.75318,1.75318,1.75268,1.75268,6132884.0
2009-05-08 12:17:00,1.75258,1.75261,1.75237,1.7524,4997534.0
2009-05-08 12:18:00,1.75254,1.75272,1.75233,1.75233,10582781.0
2009-05-08 12:19:00,1.75217,1.75217,1.75139,1.75142,5263226.0
2009-05-08 12:20:00,1.75134,1.75147,1.75114,1.75147,41358810.0
2009-05-08 12:21:00,1.75154,1.75154,1.75102,1.75104,11624237.0
2009-05-08 12:22:00,1.75101,1.75101,1.75015,1.75015,8360400.0
2009-05-08 12:23:00,1.75011,1.75011,1.74939,1.74939,7803755.0
2009-05-08 12:24:00,1.74974,1.74981,1.74958,1.74958,3951755.0
2009-05-08 12:25:00,1.74965,1.74965,1.74942,1.74942,2621964.0
2009-05-08 12:26:00,1.74938,1.74938,1.74912,1.74912,27676354.0
2009-05-08 12:27:00,1.74915,1.74915,1.74892,1.74892,5407799.0
2009-05-08 12:28:00,1.74888,1.7489,1.74859,1.74859,1451327.0
2009-05-08 12:29:00,1.74866,1.74866,1.74846,1.74848,1440696.0
2009-05-08 12:30:00,1.74845,1.74845,1.74803,1.74813,7634797.0
2009-05-08 12:31:00,1.7481,1.7481,1.74789,1.74791,4346852.0
2009-05-08 12:32:00,1.74781,1.74789,1.74759,1.74759,9551753.0
2009-05-08 12:33:00,1.74757,1.74757,1.74735,1.74735,6223510.0
2009-05-08 12:34:00,1.74731,1.74731,1.74644,1.74708,11702807.0
2009-05-08 12:35:00,1.74703,1.74703,1.74675,1.74675,10654881.0
2009-05-08 12:36:00,1.74658,1.74672,1.74649,1.74649,7098264.0
2009-05-08 12:37:00,1.74649,1.74649,1.74628,1.74628,2112500.0
2009-05-08 12:38:00,1.74627,1.74627,1.74591,1.74604,16910409.0
2009-05-08 12:39:00,1.74595,1.74597,1.74556,1.74558,12260430.0
2009-05-08 12:40:00,1.74542,1.74564,1.74542,1.74547,8604314.0
2009-05-08 12:41:00,1.74525,1.74562,1.74517,1.74562,16130008.0
2009-05-08 12:42:00,1.74555,1.7457,1.74537,1.74539,12142150.0
2009-05-08 12:43:00,1.74544,1.74567,1.74535,1.74567,2160262.0
2009-05-08 12:44:00,1.74554,1.74554,1.74536,1.74536,6611454.0
2009-05-08 12:45:00,1.74524,1.74558,1.74524,1.74558,5073112.0
2009-05-08 12:46:00,1.74569,1.7466,1.74569,1.7466,39186896.0
2009-05-08 12:47:00,1.74672,1.74712,1.74672,1.74712,9189158.0
2009-05-08 12:48:00,1.74697,1.74697,1.74668,1.74677,9481293.0
2009-05-08 12:49:00,1.74678,1.74678,1.74625,1.74676,2501886.0
2009-05-08 12:50:00,1.74693,1.74731,1.74693,1.74731,4466290.0
2009-05-08 12:51:00,1.7474,1.74746,1.74732,1.74746,7478689.0
2009-05-08 12:52:00,1.74752,1.74774,1.7474,1.74774,10584494.0
2009-05-08 12:53:00,1.74773,1.74773,1.74609,1.74732,3383370.0
2009-05-08 12:54:00,1.74749,1.74749,1.74719,1.74719,1648182.0
2009-05-08 12:55:00,1.74723,1.74723,1.74653,1.747,34855725.0
2009-05-08 12:56:00,1.74686,1.74736,1.74686,1.74736,17355104.0
2009-05-08 12:57:00,1.74735,1.74755,1.74726,1.74726,17371536.0
2009-05-08 12:58:00,1.74711,1.74711,1.74683,1.74687,8620662.0
2009-05-08 12:59:00,1.74689,1.74689,1.74615,1.74619,32971422.0
2009-05-08 13:00:00,1.74594,1.74596,1.74526,1.74526,13166377.0
2009-05-08 13:01:00,1.74517,1.74517,1.74455,1.74455,10110343.0
2009-05-08 13:02:00,1.74459,1.74459,1.74391,1.74391,19614331.0
2009-05-08 13:03:00,1.74383,1.74404,1.74376,1.74404,17821714.0
2009-05-08 13:04:00,1.74413,1.74476,1.74413,1.74476,2237945.0
2009-05-08 13:05:00,1.7448,1.74486,1.74473,1.74476,2453924.0
2009-05-08 13:06:00,1.7448,1.74531,1.7448,1.74531,6185770.0
2009-05-08 13:07:00,1.74531,1.74547,1.74531,1.74547,6924159.0
2009-05-08 13:08:00,1.74553,1.74575,1.74553,1.74575,4330591.0
2009-05-08 13:09:00,1.74558,1.74558,1.74518,1.74518,2545446.0
2009-05-08 13:10:00,1.7452,1.746,1.7452,1.74577,8829030.0
2009-05-08 13:11:00,1.7458,1.74655,1.7458,1.74649,5817391.0
2009-05-08 13:12:00,1.74671,1.74737,1.74671,1.74732,1452811.0
2009-05-08 13:13:00,1.7473,1.7473,1.74694,1.74694,5691000.0
2009-05-08 13:14:00,1.74691,1.74702,1.74691,1.74699,9921093.0
2009-05-08 13:15:00,1.74697,1.74703,1.74677,1.74694,5563948.0
2009-05-08 13:16:00,1.74707,1.74754,1.74707,1.74743,18239867.0
2009-05-08 13:17:00,1.74754,1.74789,1.74754,1.74767,3274251.0
2009-05-08 13:18:00,1.74774,1.74794,1.74761,1.74761,54597070.0
2009-05-08 13:19:00,1.74743,1.74756,1.74737,1.74751,39056929.0
2009-05-08 13:20:00,1.74758,1.74772,1.74756,1.74756,9281500.0
2009-05-08 13:21:00,1.7475,1.74786,1.74733,1.74733,17995271.0
2009-05-08 13:22:00,1.74772,1.74803,1.74769,1.74803,6118763.0
2009-05-08 13:23:00,1.7481,1.74842,1.7481,1.74821,7921693.0
2009-05-08 13:24:00,1.7482,1.74841,1.7478,1.74841,4501202.0
2009-05-08 13:25:00,1.74848,1.7485,1.74824,1.74824,11799482.0
2009-05-08 13:26:00,1.74809,1.7481,1.74772,1.74772,8617196.0
2009-05-08 13:27:00,1.74774,1.74776,1.74764,1.74764,2202446.0
2009-05-08 13:28:00,1.74757,1.74757,1.74694,1.74694,16844766.0
2009-05-08 13:29:00,1.74689,1.74689,1.74667,1.74667,3354390.0
2009-05-08 13:30:00,1.7466,1.74681,1.7466,1.74681,5158208.0
2009-05-08 13:31:00,1.74675,1.74675,1.7464,1.74641,8529778.0
2009-05-08 13:32:00,1.74644,1.74661,1.7463,1.7463,58629272.0
2009-05-08 13:33:00,1.74622,1.74628,1.74602,1.74602,4852101.0
2009-05-08 13:34:00,1.74598,1.74598,1.74568,1.74568,13464192.0
2009-05-08 13:35:00,1.74563,1.74588,1.74563,1.74582,2252324.0
2009-05-08 13:36:00,1.74595,1.74626,1.74595,1.74626,4949616.0
2009-05-08 13:37:00,1.74624,1.74661,1.74624,1.7463,8836126.0
2009-05-08 13:38:00,1.74632,1.74632,1.74617,1.74627,12014873.0
2009-05-08 13:39:00,1.74624,1.74632,1.74613,1.74613,25493336.0
2009-05-08 13:40:00,1.74621,1.74652,1.74621,1.74652,3843303.0
2009-05-08 13:41:00,1.74657,1.74663,1.74614,1.74663,16947655.0
2009-05-08 13:42:00,1.74661,1.74694,1.74644,1.74644,73039960.0
2009-05-08 13:43:00,1.74676,1.74676,1.74665,1.74665,2351592.0
2009-05-08 13:44:00,1.74661,1.74702,1.74661,1.74702,12281447.0
2009-05-08 13:45:00,1.74711,1.74764,1.74711,1.74753,12484672.0
2009-05-08 13:46:00,1.74743,1.74743,1.74724,1.7474,7982538.0
2009-05-08 13:47:00,1.74743,1.748,1.74743,1.748,10346887.0
2009-05-08 13:48:00,1.74807,1.74842,1.74807,1.74839,6781382.0
2009-05-08 13:49:00,1.74826,1.74826,1.74796,1.74813,23981357.0
2009-05-08 13:50:00,1.74816,1.74834,1.74815,1.74834,5309280.0
2009-05-08 13:51:00,1.74842,1.74857,1.74842,1.74857,968308.0
2009-05-08 13:52:00,1.74863,1.74893,1.74861,1.74893,4875582.0
2009-05-08 13:53:00,1.74896,1.74902,1.74892,1.74896,9416702.0
2009-05-08 13:54:00,1.749,1.7491,1.74898,1.74903,737694.0
2009-05-08 13:55:00,1.74903,1.74929,1.74903,1.74929,4703688.0
2009-05-08 13:56:00,1.7494,1.74961,1.74935,1.74961,56615916.0
2009-05-08 13:57:00,1.74961,1.74961,1.74931,1.74932,19029648.0
2009-05-08 13:58:00,1.74917,1.74917,1.74903,1.74903,5645640.0
2009-05-08 13:59:00,1.74914,1.7495,1.74914,1.7495,4507725.0
2009-05-08 14:00:00,1.74965,1.74978,1.74963,1.74971,2848677.0
2009-05-08 14:01:00,1.74981,1.75018,1.74981,1.75002,14529407.0
2009-05-08 14:02:00,1.74984,1.74984,1.749,1.749,2141560.0
2009-05-08 14:03:00,1.74906,1.7493,1.74906,1.7493,8094562.0
2009-05-08 14:04:00,1.74948,1.74969,1.7494,1.74969,7214126.0
2009-05-08 14:05:00,1.74973,1.74984,1.74962,1.74977,2663982.0
2009-05-08 14:06:00,1.74979,1.74979,1.74955,1.74959,11631936.0
2009-05-08 14:07:00,1.74959,1.7497,1.74935,1.74935,11590668.0
2009-05-08 14:08:00,1.74921,1.74946,1.74911,1.74945,6885514.0
2009-05-08 14:09:00,1.7495,1.74978,1.7495,1.74951,25835413.0
2009-05-08 14:10:00,1.7495,1.7495,1.74913,1.74913,2765813.0
2009-05-08 14:11:00,1.74924,1.74948,1.7491,1.74948,4720582.0
2009-05-08 14:12:00,1.74942,1.74942,1.74911,1.74922,5859428.0
2009-05-08 14:13:00,1.74928,1.7494,1.74925,1.7494,9160532.0
2009-05-08 14:14:00,1.74949,1.74949,1.74902,1.74902,5741092.0
2009-05-08 14:15:00,1.74892,1.74907,1.74891,1.74891,11339825.0
2009-05-08 14:16:00,1.74895,1.74895,1.74874,1.74881,104317638.0
2009-05-08 14:17:00,1.74887,1.74889,1.74851,1.74851,1665900.0
2009-05-08 14:18:00,1.74838,1.74838,1.74825,1.74825,2239902.0
2009-05-08 14:19:00,1.74812,1.74812,1.74751,1.74751,7563288.0
2009-05-08 14:20:00,1.74764,1.74784,1.74764,1.7478,3102399.0
2009-05-08 14:21:00,1.74786,1.74837,1.74786,1.74837,6544596.0
2009-05-08 14:22:00,1.74841,1.74909,1.74829,1.74909,2273152.0
2009-05-08 14:23:00,1.74907,1.74933,1.74907,1.74933,7715713.0
2009-05-08 14:24:00,1.74938,1.74954,1.74938,1.74954,2656577.0
2009-05-08 14:25:00,1.74956,1.74977,1.74956,1.74977,4918591.0
2009-05-08 14:26:00,1.74986,1.75016,1.74984,1.75004,10640607.0
2009-05-08 14:27:00,1.74996,1.75012,1.74967,1.74967,6046108.0
2009-05-08 14:28:00,1.74957,1.74957,1.74908,1.74908,134846240.0
2009-05-08 14:29:00,1.749,1.74916,1.74846,1.74916,8320380.0
2009-05-08 14:30:00,1.74926,1.74972,1.74926,1.74966,3788514.0
2009-05-08 14:31:00,1.74958,1.74958,1.74912,1.74922,4559148.0
2009-05-08 14:32:00,1.74922,1.74922,1.74894,1.74894,19403786.0
2009-05-08 14:33:00,1.74895,1.74944,1.74895,1.74944,3714339.0
2009-05-08 14:34:00,1.74943,1.74943,1.74907,1.74932,4160975.0
2009-05-08 14:35:00,1.74931,1.74947,1.74924,1.7494,7825010.0
2009-05-08 14:36:00,1.74929,1.75,1.74929,1.75,3846123.0
2009-05-08 14:37:00,1.74998,1.75026,1.74989,1.75014,8191601.0
2009-05-08 14:38:00,1.7502,1.75061,1.7502,1.75061,4214114.0
2009-05-08 14:39:00,1.75065,1.75138,1.75001,1.75001,61865406.0
2009-05-08 14:40:00,1.74995,1.74995,1.74917,1.74917,6341063.0
2009-05-08 14:41:00,1.74903,1.74903,1.74871,1.74878,3313406.0
2009-05-08 14:42:00,1.7489,1.74931,1.7489,1.74899,182973652.0
2009-05-08 14:43:00,1.74894,1.74894,1.74863,1.7487,6747458.0
2009-05-08 14:44:00,1.74871,1.74872,1.74852,1.74859,13863276.0
2009-05-08 14:45:00,1.74879,1.74898,1.74879,1.74895,2806405.0
2009-05-08 14:46:00,1.74893,1.74903,1.74857,1.74857,26900575.0
2009-05-08 14:47:00,1.74862,1.74876,1.74853,1.74876,4449487.0
2009-05-08 14:48:00,1.74889,1.74991,1.74889,1.74991,57418800.0
2009-05-08 14:49:00,1.74983,1.75018,1.74983,1.75018,5846555.0
2009-05-08 14:50:00,1.75013,1.75013,1.74982,1.74982,4051126.0
2009-05-08 14:51:00,1.74982,1.74982,1.74953,1.74953,5876029.0
2009-05-08 14:52:00,1.74944,1.74946,1.74909,1.74912,3329362.0
2009-05-08 14:53:00,1.74925,1.74925,1.74889,1.74889,30388227.0
2009-05-08 14:54:00,1.74889,1.74891,1.74859,1.74871,2344322.0
2009-05-08 14:55:00,1.74873,1.74873,1.74847,1.74847,8131533.0
2009-05-08 14:56:00,1.74849,1.74886,1.74842,1.74886,7600170.0
2009-05-08 14:57:00,1.74889,1.74906,1.74877,1.74887,7275230.0
2009-05-08 14:58:00,1.74911,1.7495,1.74911,1.74934,95174664.0
2009-05-08 14:59:00,1.74909,1.74935,1.74909,1.74919,5131244.0
2009-05-08 15:00:00,1.74911,1.74911,1.74864,1.74864,4751401.0
2009-05-08 15:01:00,1.7486,1.74887,1.7483,1.7483,2832341.0
2009-05-08 15:02:00,1.74797,1.74808,1.74785,1.74808,3097123.0
2009-05-08 15:03:00,1.74813,1.74827,1.74809,1.74827,11432555.0
2009-05-08 15:04:00,1.74835,1.7487,1.74835,1.7487,34162296.0
2009-05-08 15:05:00,1.74869,1.74875,1.74843,1.74843,7457563.0
2009-05-08 15:06:00,1.74831,1.74843,1.74814,1.74814,50586550.0
2009-05-08 15:07:00,1.74813,1.74813,1.74784,1.74784,5976459.0
2009-05-08 15:08:00,1.74788,1.74788,1.74761,1.74761,14926435.0
2009-05-08 15:09:00,1.74754,1.74754,1.74737,1.74739,11876151.0
2009-05-08 15:10:00,1.74718,1.74734,1.747,1.74733,9361817.0
2009-05-08 15:11:00,1.74737,1.74737,1.74712,1.74724,4761796.0
2009-05-08 15:12:00,1.74705,1.74705,1.74646,1.74669,5901962.0
2009-05-08 15:13:00,1.7465,1.74671,1.74647,1.74671,4143606.0
2009-05-08 15:14:00,1.74689,1.74704,1.74648,1.74648,185432960.0
2009-05-08 15:15:00,1.74627,1.74627,1.74587,1.74587,5961436.0
2009-05-08 15:16:00,1.74575,1.74575,1.74518,1.74518,14588148.0
2009-05-08 15:17:00,1.74506,1.74509,1.7444,1.7444,3371231.0
2009-05-08 15:18:00,1.7444,1.7444,1.74405,1.74406,19595059.0
2009-05-08 15:19:00,1.74409,1.74431,1.74409,1.74416,3321118.0
2009-05-08 15:20:00,1.74409,1.74409,1.74343,1.74343,4079000.0
2009-05-08 15:21:00,1.74332,1.74332,1.74312,1.74316,2440287.0
2009-05-08 15:22:00,1.74316,1.74316,1.74292,1.74293,3659896.0
2009-05-08 15:23:00,1.7429,1.74292,1.74266,1.74266,4032656.0
2009-05-08 15:24:00,1.74271,1.74298,1.74262,1.74269,19554776.0
2009-05-08 15:25:00,1.74288,1.74298,1.74287,1.74296,3561310.0
2009-05-08 15:26:00,1.74312,1.74332,1.74312,1.7433,54933483.0
2009-05-08 15:27:00,1.74331,1.74359,1.74331,1.74359,8500730.0
2009-05-08 15:28:00,1.74367,1.74389,1.74367,1.74389,8224476.0
2009-05-08 15:29:00,1.74388,1.74412,1.74388,1.74402,5923465.0
2009-05-08 15:30:00,1.74418,1.74463,1.74418,1.74452,115129056.0
2009-05-08 15:31:00,1.74438,1.74439,1.7441,1.7441,3287162.0
2009-05-08 15:32:00,1.74414,1.74442,1.74414,1.74442,76256640.0
2009-05-08 15:33:00,1.74448,1.74458,1.7443,1.74448,9005571.0
2009-05-08 15:34:00,1.74456,1.74459,1.74447,1.74447,5497925.0
2009-05-08 15:35:00,1.74448,1.74469,1.74438,1.74469,9827968.0
2009-05-08 15:36:00,1.74477,1.74481,1.74463,1.74463,8476245.0
2009-05-08 15:37:00,1.7448,1.74493,1.7447,1.7447,5752737.0
2009-05-08 15:38:00,1.74472,1.74524,1.74472,1.74524,1051020.0
2009-05-08 15:39:00,1.74513,1.74513,1.74492,1.74493,4181246.0
2009-05-08 15:40:00,1.74484,1.74486,1.74469,1.74469,5930686.0
2009-05-08 15:41:00,1.74469,1.74469,1.74451,1.74451,10774565.0
2009-05-08 15:42:00,1.74448,1.74449,1.74409,1.74418,1967955.0
2009-05-08 15:43:00,1.74412,1.74412,1.74381,1.74381,7560945.0
2009-05-08 15:44:00,1.74391,1.74391,1.74277,1.74277,141194118.0
2009-05-08 15:45:00,1.74274,1.74274,1.74221,1.74257,3753527.0
2009-05-08 15:46:00,1.74247,1.74249,1.74226,1.74231,3913629.0
2009-05-08 15:47:00,1.74225,1.74225,1.74189,1.74193,2996901.0
2009-05-08 15:48:00,1.74192,1.74192,1.74167,1.74167,1890578.0
2009-05-08 15:49:00,1.74168,1.74168,1.74148,1.74148,4490990.0
2009-05-08 15:50:00,1.74123,1.74123,1.74073,1.74087,6356726.0
2009-05-08 15:51:00,1.74079,1.74079,1.74037,1.74037,4366632.0
2009-05-08 15:52:00,1.74025,1.74042,1.73998,1.74027,18431168.0
2009-05-08 15:53:00,1.74013,1.74013,1.73989,1.73993,3345716.0
2009-05-08 15:54:00,1.74,1.74026,1.73992,1.74026,8343844.0
2009-05-08 15:55:00,1.74026,1.74045,1.74026,1.74045,4718807.0
2009-05-08 15:56:00,1.74051,1.74112,1.74051,1.7411,40009608.0
2009-05-08 15:57:00,1.74109,1.74109,1.74102,1.74102,7352883.0
2009-05-08 15:58:00,1.74113,1.74137,1.74103,1.74137,24051600.0
2009-05-08 15:59:00,1.74147,1.74169,1.74147,1.74169,17091180.0
2009-05-08 16:00:00,1.74164,1.74192,1.74164,1.74192,9347036.0
2009-05-08 16:01:00,1.74198,1.74216,1.74197,1.74216,2788135.0
2009-05-08 16:02:00,1.74219,1.7427,1.74219,1.7427,58779798.0
2009-05-08 16:03:00,1.74276,1.74276,1.74243,1.74244,30373009.0
2009-05-08 16:04:00,1.74247,1.74269,1.74246,1.74255,3987382.0
2009-05-08 16:05:00,1.74268,1.74274,1.74258,1.74274,3816439.0
2009-05-08 16:06:00,1.74277,1.74298,1.74263,1.74263,10021355.0
2009-05-08 16:07:00,1.74252,1.74272,1.74243,1.74243,5931860.0
2009-05-08 16:08:00,1.74257,1.7434,1.74257,1.7434,13686768.0
2009-05-08 16:09:00,1.74331,1.74339,1.74316,1.74337,3608888.0
2009-05-08 16:10:00,1.74344,1.74375,1.74344,1.74375,12697981.0
2009-05-08 16:11:00,1.7438,1.74384,1.74327,1.74327,929966.0
2009-05-08 16:12:00,1.74307,1.7432,1.74279,1.7432,75437664.0
2009-05-08 16:13:00,1.74308,1.74308,1.74274,1.74299,5489565.0
2009-05-08 16:14:00,1.7428,1.74285,1.74247,1.74252,7335765.0
2009-05-08 16:15:00,1.74237,1.7428,1.74237,1.7428,7481147.0
2009-05-08 16:16:00,1.74283,1.74321,1.74281,1.74321,16305787.0
2009-05-08 16:17:00,1.74302,1.74313,1.74266,1.74294,4227348.0
2009-05-08 16:18:00,1.74296,1.74296,1.74268,1.7427,1792242.0
2009-05-08 16:19:00,1.74269,1.7429,1.74269,1.74282,8780110.0
2009-05-08 16:20:00,1.74285,1.74339,1.74285,1.74339,3584010.0
2009-05-08 16:21:00,1.74328,1.74328,1.74311,1.74311,1159837.0
2009-05-08 16:22:00,1.74327,1.74349,1.74327,1.74333,10110403.0
2009-05-08 16:23:00,1.74325,1.74325,1.7431,1.7431,6848053.0
2009-05-08 16:24:00,1.74309,1.74336,1.74309,1.74336,4635302.0
2009-05-08 16:25:00,1.74339,1.74379,1.74339,1.74379,16465576.0
2009-05-08 16:26:00,1.74373,1.74441,1.7437,1.74441,3224470.0
2009-05-08 16:27:00,1.74451,1.74495,1.74451,1.74495,3061123.0
2009-05-08 16:28:00,1.74514,1.74546,1.74514,1.74516,11394648.0
2009-05-08 16:29:00,1.74518,1.74544,1.74518,1.74533,7977067.0
2009-05-08 16:30:00,1.74548,1.74581,1.74507,1.74507,9933832.0
2009-05-08 16:31:00,1.74493,1.74495,1.74458,1.74458,5420539.0
2009-05-08 16:32:00,1.74453,1.74453,1.74428,1.74437,9325383.0
2009-05-08 16:33:00,1.74429,1.74431,1.74412,1.74416,5458191.0
2009-05-08 16:34:00,1.74411,1.74411,1.74389,1.74389,7954043.0
2009-05-08 16:35:00,1.74393,1.74393,1.74368,1.74372,4030293.0
2009-05-08 16:36:00,1.74335,1.74369,1.74335,1.74349,6801076.0
2009-05-08 16:37:00,1.74352,1.74352,1.74323,1.74327,10422020.0
2009-05-08 16:38:00,1.74328,1.74328,1.74296,1.74306,14262461.0
2009-05-08 16:39:00,1.7431,1.74314,1.74295,1.74295,4336611.0
2009-05-08 16:40:00,1.74285,1.74285,1.74264,1.74264,77091584.0
2009-05-08 16:41:00,1.74279,1.74307,1.74279,1.74301,59906209.0
2009-05-08 16:42:00,1.74301,1.74325,1.7429,1.74325,6550985.0
2009-05-08 16:43:00,1.74342,1.74388,1.74342,1.74388,15776876.0
2009-05-08 16:44:00,1.74399,1.74428,1.74399,1.74428,5932567.0
2009-05-08 16:45:00,1.74429,1.74429,1.74389,1.74389,4239523.0
2009-05-08 16:46:00,1.74402,1.74446,1.74402,1.74433,23975112.0
2009-05-08 16:47:00,1.7443,1.74484,1.7443,1.74484,12781786.0
2009-05-08 16:48:00,1.74479,1.74522,1.74479,1.74516,1295208.0
2009-05-08 16:49:00,1.74512,1.74556,1.74506,1.74556,5090977.0
2009-05-08 16:50:00,1.74582,1.74632,1.74563,1.74632,3618464.0
2009-05-08 16:51:00,1.74618,1.74618,1.74572,1.74572,9971837.0
2009-05-08 16:52:00,1.74589,1.74616,1.74589,1.74612,8875669.0
2009-05-08 16:53:00,1.74626,1.74656,1.74624,1.74626,3036562.0
2009-05-08 16:54:00,1.74674,1.74685,1.74641,1.74685,6283006.0
2009-05-08 16:55:00,1.74695,1.74708,1.74689,1.74689,4679313.0
2009-05-08 16:56:00,1.7469,1.74714,1.7469,1.74714,3693866.0
2009-05-08 16:57:00,1.74722,1.7476,1.74721,1.7476,16235262.0
2009-05-08 16:58:00,1.74768,1.74846,1.74768,1.74846,22560350.0
2009-05-08 16:59:00,1.74852,1.74887,1.74852,1.74856,6675979.0
2009-05-08 17:00:00,1.74851,1.74851,1.74791,1.74794,9387693.0
2009-05-08 17:01:00,1.74788,1.74788,1.74694,1.74694,5227207.0
2009-05-08 17:02:00,1.74693,1.74693,1.74657,1.74664,7447491.0
2009-05-08 17:03:00,1.74661,1.74661,1.7464,1.74642,23528789.0
2009-05-08 17:04:00,1.74635,1.74636,1.74616,1.74616,8634683.0
2009-05-08 17:05:00,1.74612,1.74612,1.74583,1.74584,32247907.0
2009-05-08 17:06:00,1.74558,1.74574,1.74518,1.74518,6636913.0
2009-05-08 17:07:00,1.74529,1.74548,1.7451,1.7451,2715321.0
2009-05-08 17:08:00,1.74508,1.74547,1.74508,1.74547,52669750.0
2009-05-08 17:09:00,1.7456,1.74618,1.7456,1.74618,14590035.0
2009-05-08 17:10:00,1.7462,1.7462,1.74599,1.74606,48207390.0
2009-05-08 17:11:00,1.74596,1.74617,1.74576,1.74595,7879272.0
2009-05-08 17:12:00,1.7457,1.74599,1.74555,1.74599,8030203.0
2009-05-08 17:13:00,1.74607,1.74658,1.74607,1.74658,2702614.0
2009-05-08 17:14:00,1.74672,1.74672,1.74638,1.74645,1102927.0
2009-05-08 17:15:00,1.74636,1.74636,1.74596,1.74611,6540908.0
2009-05-08 17:16:00,1.74601,1.74628,1.74589,1.74628,5898164.0
2009-05-08 17:17:00,1.74646,1.74692,1.74646,1.74692,3570895.0
2009-05-08 17:18:00,1.74703,1.74733,1.74703,1.74727,8812744.0
2009-05-08 17:19:00,1.74729,1.74745,1.74726,1.74727,9922376.0
2009-05-08 17:20:00,1.74718,1.7472,1.74699,1.74699,2930582.0
2009-05-08 17:21:00,1.74679,1.747,1.74673,1.747,16472608.0
2009-05-08 17:22:00,1.74706,1.74724,1.74698,1.74724,10867411.0
2009-05-08 17:23:00,1.74725,1.74742,1.74725,1.74735,7008688.0
2009-05-08 17:24:00,1.74727,1.74773,1.74727,1.74773,17851556.0
2009-05-08 17:25:00,1.74773,1.7479,1.74763,1.7479,8160596.0
2009-05-08 17:26:00,1.74796,1.74868,1.74796,1.74836,22619680.0
2009-05-08 17:27:00,1.74836,1.74869,1.74833,1.74869,16414001.0
2009-05-08 17:28:00,1.74861,1.7487,1.74852,1.7487,11549221.0
2009-05-08 17:29:00,1.74858,1.74874,1.74838,1.74859,6616121.0
2009-05-08 17:30:00,1.74861,1.74861,1.74806,1.74806,2759853.0
2009-05-08 17:31:00,1.74806,1.74815,1.74779,1.74815,6462861.0
2009-05-08 17:32:00,1.74817,1.74817,1.74789,1.74789,1272427.0
2009-05-08 17:33:00,1.74806,1.7482,1.74806,1.74819,6377806.0
2009-05-08 17:34:00,1.7482,1.74831,1.74813,1.74813,7587989.0
2009-05-08 17:35:00,1.74813,1.74813,1.74781,1.74801,6077731.0
2009-05-08 17:36:00,1.74803,1.74803,1.74788,1.74788,1435228.0
2009-05-08 17:37:00,1.74782,1.7479,1.74765,1.7479,8805166.0
2009-05-08 17:38:00,1.74797,1.74834,1.74795,1.74795,73796528.0
2009-05-08 17:39:00,1.74782,1.74782,1.74741,1.74741,39463450.0
2009-05-08 17:40:00,1.74727,1.74727,1.74692,1.747,11643075.0
2009-05-08 17:41:00,1.7469,1.74714,1.7469,1.74714,11722728.0
2009-05-08 17:42:00,1.74721,1.7474,1.74721,1.7473,95917066.0
2009-05-08 17:43:00,1.74747,1.74789,1.74747,1.74789,11260641.0
2009-05-08 17:44:00,1.7479,1.74819,1.7479,1.74802,6133329.0
2009-05-08 17:45:00,1.74816,1.74824,1.7479,1.7479,3455768.0
2009-05-08 17:46:00,1.74778,1.74778,1.74741,1.74741,90202996.0
2009-05-08 17:47:00,1.74743,1.74775,1.74743,1.74775,13753375.0
2009-05-08 17:48:00,1.74787,1.74828,1.74787,1.74828,5264519.0
2009-05-08 17:49:00,1.74836,1.74868,1.74836,1.74868,10073164.0
2009-05-08 17:50:00,1.7487,1.74881,1.7487,1.74875,4261626.0
2009-05-08 17:51:00,1.7488,1.74902,1.7488,1.74899,16471160.0
2009-05-08 17:52:00,1.74908,1.74908,1.74876,1.74876,3166376.0
2009-05-08 17:53:00,1.74866,1.74878,1.7473,1.74871,4975448.0
2009-05-08 17:54:00,1.74898,1.74898,1.74874,1.74876,14919187.0
2009-05-08 17:55:00,1.74871,1.74871,1.74843,1.74849,12556022.0
2009-05-08 17:56:00,1.74849,1.74849,1.74817,1.74817,2015068.0
2009-05-08 17:57:00,1.74819,1.74819,1.74796,1.74798,10752685.0
2009-05-08 17:58:00,1.74793,1.74793,1.74774,1.74774,2985419.0
2009-05-08 17:59:00,1.74764,1.74768,1.7475,1.7475,5913626.0
2009-05-08 18:00:00,1.74748,1.74748,1.74716,1.74724,5881947.0
2009-05-08 18:01:00,1.74712,1.74735,1.74712,1.74735,4326776.0
2009-05-08 18:02:00,1.74741,1.74766,1.74735,1.74766,15085528.0
2009-05-08 18:03:00,1.74762,1.74766,1.74747,1.74764,7881378.0
2009-05-08 18:04:00,1.74769,1.74775,1.74766,1.74773,2871930.0
2009-05-08 18:05:00,1.74775,1.7479,1.74768,1.7479,7245451.0
2009-05-08 18:06:00,1.74793,1.74811,1.74786,1.74811,132371922.0
2009-05-08 18:07:00,1.74825,1.74856,1.7482,1.74856,15607002.0
2009-05-08 18:08:00,1.74872,1.74899,1.74858,1.74899,9858125.0
2009-05-08 18:09:00,1.74911,1.74947,1.74911,1.74947,9478037.0
2009-05-08 18:10:00,1.74939,1.74939,1.74885,1.74885,4063023.0
2009-05-08 18:11:00,1.74871,1.74871,1.74835,1.74835,4355539.0
2009-05-08 18:12:00,1.74841,1.74841,1.74821,1.74832,7087732.0
2009-05-08 18:13:00,1.74827,1.7483,1.74812,1.74812,4814295.0
2009-05-08 18:14:00,1.7482,1.74846,1.7482,1.74838,41528615.0
2009-05-08 18:15:00,1.74837,1.74839,1.74792,1.74792,4204605.0
2009-05-08 18:16:00,1.74784,1.74784,1.74754,1.74756,7188700.0
2009-05-08 18:17:00,1.74752,1.74752,1.74724,1.74733,10848755.0
2009-05-08 18:18:00,1.7473,1.7473,1.74708,1.74709,3855640.0
2009-05-08 18:19:00,1.74694,1.74706,1.74674,1.7469,8127489.0
2009-05-08 18:20:00,1.74701,1.74701,1.74681,1.74681,11255868.0
2009-05-08 18:21:00,1.74686,1.74726,1.74684,1.74726,4683589.0
2009-05-08 18:22:00,1.74734,1.7474,1.74714,1.74714,14553193.0
2009-05-08 18:23:00,1.74698,1.74727,1.74661,1.74727,5122025.0
2009-05-08 18:24:00,1.74743,1.74795,1.74743,1.74795,4354196.0
2009-05-08 18:25:00,1.74796,1.74796,1.74723,1.74723,8369513.0
2009-05-08 18:26:00,1.74716,1.74719,1.74703,1.74708,33729189.0
2009-05-08 18:27:00,1.74699,1.74699,1.74668,1.74668,3813304.0
2009-05-08 18:28:00,1.74661,1.74675,1.7466,1.74664,6079152.0
2009-05-08 18:29:00,1.74654,1.74654,1.74631,1.74649,10878099.0
2009-05-08 18:30:00,1.74647,1.74712,1.74647,1.74712,9259519.0
2009-05-08 18:31:00,1.74717,1.74732,1.74717,1.74725,16274433.0
2009-05-08 18:32:00,1.74743,1.74748,1.74692,1.74692,14447547.0
2009-05-08 18:33:00,1.74673,1.74673,1.74625,1.74648,3148400.0
2009-05-08 18:34:00,1.74645,1.74645,1.74592,1.74635,16316405.0
2009-05-08 18:35:00,1.74636,1.74636,1.74612,1.74615,3880278.0
2009-05-08 18:36:00,1.74618,1.74657,1.74608,1.74657,20623115.0
2009-05-08 18:37:00,1.74657,1.74657,1.74614,1.74622,7320815.0
2009-05-08 18:38:00,1.74615,1.74638,1.74607,1.74638,6742855.0
2009-05-08 18:39:00,1.74628,1.74628,1.74582,1.74584,7553121.0
2009-05-08 18:40:00,1.74584,1.74584,1.74523,1.74523,9419592.0
2009-05-08 18:41:00,1.74558,1.74558,1.74524,1.74524,3342238.0
2009-05-08 18:42:00,1.74534,1.74572,1.74525,1.74568,29045889.0
2009-05-08 18:43:00,1.74573,1.74597,1.74573,1.74593,5291030.0
2009-05-08 18:44:00,1.746,1.746,1.74566,1.7457,6635915.0
2009-05-08 18:45:00,1.74565,1.74565,1.74514,1.74514,2023026.0
2009-05-08 18:46:00,1.74539,1.74577,1.74539,1.74577,8561655.0
2009-05-08 18:47:00,1.74597,1.7463,1.74597,1.7463,945944.0
2009-05-08 18:48:00,1.74632,1.74647,1.74632,1.74638,3149392.0
2009-05-08 18:49:00,1.74657,1.74699,1.74657,1.74699,12655464.0
2009-05-08 18:50:00,1.74705,1.7474,1.74705,1.7474,4548638.0
2009-05-08 18:51:00,1.74742,1.74742,1.74732,1.74732,12243031.0
2009-05-08 18:52:00,1.74732,1.74755,1.74732,1.74755,5621374.0
2009-05-08 18:53:00,1.74757,1.74757,1.74717,1.74745,8949432.0
2009-05-08 18:54:00,1.74742,1.74742,1.74729,1.74729,9378075.0
2009-05-08 18:55:00,1.7473,1.7473,1.74706,1.74706,9370480.0
2009-05-08 18:56:00,1.7471,1.74751,1.7471,1.74751,12920754.0
2009-05-08 18:57:00,1.74747,1.7477,1.74747,1.7477,1719366.0
2009-05-08 18:58:00,1.74767,1.748,1.74767,1.748,3959328.0
2009-05-08 18:59:00,1.74811,1.74813,1.74805,1.74805,2597917.0
2009-05-08 19:00:00,1.74814,1.74814,1.74763,1.74763,20888210.0
2009-05-08 19:01:00,1.74756,1.74756,1.7471,1.7471,6899083.0
2009-05-08 19:02:00,1.74711,1.74729,1.74711,1.74715,4784043.0
2009-05-08 19:03:00,1.74708,1.74708,1.7467,1.7467,11585168.0
2009-05-08 19:04:00,1.74655,1.74692,1.74655,1.74692,6280064.0
2009-05-08 19:05:00,1.74704,1.74704,1.74682,1.74682,4233753.0
2009-05-08 19:06:00,1.74668,1.74668,1.74653,1.74662,2678409.0
2009-05-08 19:07:00,1.74654,1.74654,1.74609,1.74632,9400703.0
2009-05-08 19:08:00,1.74651,1.74689,1.74651,1.74689,15648704.0
2009-05-08 19:09:00,1.74695,1.7474,1.74695,1.7474,18825744.0
2009-05-08 19:10:00,1.74743,1.74764,1.74733,1.74764,5356504.0
2009-05-08 19:11:00,1.74762,1.74783,1.74755,1.74783,2684102.0
2009-05-08 19:12:00,1.74786,1.74852,1.74786,1.74852,38206463.0
2009-05-08 19:13:00,1.74857,1.74871,1.74847,1.74871,21399242.0
2009-05-08 19:14:00,1.74881,1.74892,1.74876,1.74892,2999986.0
2009-05-08 19:15:00,1.74901,1.74916,1.74901,1.74907,10921149.0
2009-05-08 19:16:00,1.74896,1.74918,1.74896,1.74918,9201967.0
2009-05-08 19:17:00,1.74912,1.74912,1.74897,1.74897,5433012.0
2009-05-08 19:18:00,1.74887,1.74889,1.74875,1.74875,4603536.0
2009-05-08 19:19:00,1.74866,1.74892,1.74863,1.74863,7954950.0
2009-05-08 19:20:00,1.74862,1.74862,1.74821,1.74839,4709143.0
2009-05-08 19:21:00,1.7484,1.7486,1.74826,1.74826,10230147.0
2009-05-08 19:22:00,1.74824,1.7483,1.7482,1.7483,25999500.0
2009-05-08 19:23:00,1.74833,1.74839,1.74825,1.74825,5943560.0
2009-05-08 19:24:00,1.74832,1.7487,1.74832,1.74848,8472530.0
2009-05-08 19:25:00,1.74866,1.74878,1.74858,1.74869,2259587.0
2009-05-08 19:26:00,1.74861,1.74861,1.74838,1.74858,14310740.0
2009-05-08 19:27:00,1.74859,1.74884,1.74859,1.74875,4295007.0
2009-05-08 19:28:00,1.7488,1.74884,1.7486,1.74871,3795748.0
2009-05-08 19:29:00,1.74875,1.74875,1.7486,1.7487,7228327.0
2009-05-08 19:30:00,1.74865,1.74876,1.7485,1.74876,9237485.0
2009-05-08 19:31:00,1.74879,1.74881,1.74874,1.74874,15903608.0
2009-05-08 19:32:00,1.74863,1.74884,1.74848,1.74884,6569957.0
2009-05-08 19:33:00,1.74874,1.74901,1.74874,1.74882,7109571.0
2009-05-08 19:34:00,1.74882,1.74882,1.74795,1.74795,11190004.0
2009-05-08 19:35:00,1.74797,1.7481,1.7479,1.7479,15129052.0
2009-05-08 19:36:00,1.74807,1.74854,1.74773,1.74854,3486258.0
2009-05-08 19:37:00,1.74843,1.74843,1.74818,1.74842,7912799.0
2009-05-08 19:38:00,1.74856,1.74876,1.74856,1.74861,2393249.0
2009-05-08 19:39:00,1.74851,1.74861,1.74846,1.74846,8813910.0
2009-05-08 19:40:00,1.74864,1.74871,1.74849,1.74851,21941395.0
2009-05-08 19:41:00,1.74833,1.74875,1.74833,1.74865,27369976.0
2009-05-08 19:42:00,1.74865,1.74865,1.74844,1.74847,10185156.0
2009-05-08 19:43:00,1.74843,1.74843,1.74808,1.74808,14902405.0
2009-05-08 19:44:00,1.74777,1.74804,1.74764,1.7478,11016389.0
2009-05-08 19:45:00,1.74788,1.74807,1.74772,1.74793,2772552.0
2009-05-08 19:46:00,1.74795,1.74822,1.74794,1.74822,9092571.0
2009-05-08 19:47:00,1.74839,1.74839,1.74783,1.74783,5170361.0
2009-05-08 19:48:00,1.7478,1.74787,1.74758,1.74773,2115144.0
2009-05-08 19:49:00,1.74769,1.74816,1.74769,1.74816,6803476.0
2009-05-08 19:50:00,1.74803,1.74821,1.748,1.74811,6456020.0
2009-05-08 19:51:00,1.74829,1.74851,1.74829,1.74845,13040812.0
2009-05-08 19:52:00,1.7485,1.7485,1.74814,1.74814,16457341.0
2009-05-08 19:53:00,1.74808,1.74808,1.7479,1.74791,2887607.0
2009-05-08 19:54:00,1.7479,1.7479,1.74618,1.74757,3082550.0
2009-05-08 19:55:00,1.74757,1.74757,1.74731,1.74731,3628952.0
2009-05-08 19:56:00,1.74729,1.74729,1.74712,1.74712,2701027.0
2009-05-08 19:57:00,1.74712,1.74712,1.74668,1.74682,5396039.0
2009-05-08 19:58:00,1.74679,1.74679,1.74659,1.74659,6720888.0
2009-05-08 19:59:00,1.74654,1.74659,1.74613,1.74659,7442969.0
2009-05-08 20:00:00,1.74658,1.74681,1.74642,1.74642,12122457.0
2009-05-08 20:01:00,1.74664,1.7467,1.74636,1.7467,5246097.0
2009-05-08 20:02:00,1.74661,1.74687,1.74659,1.74684,2449506.0
2009-05-08 20:03:00,1.74694,1.74729,1.74694,1.74729,8872972.0
2009-05-08 20:04:00,1.7471,1.74713,1.74691,1.74713,16378304.0
2009-05-08 20:05:00,1.74713,1.74722,1.74682,1.74682,6532807.0
2009-05-08 20:06:00,1.74697,1.74715,1.74653,1.74715,5448773.0
2009-05-08 20:07:00,1.74717,1.74729,1.747,1.747,9423778.0
2009-05-08 20:08:00,1.74691,1.74704,1.74691,1.74704,5602346.0
2009-05-08 20:09:00,1.74702,1.74704,1.74691,1.74704,5279148.0
2009-05-08 20:10:00,1.74719,1.74723,1.74699,1.74699,3957872.0
2009-05-08 20:11:00,1.74683,1.74684,1.74659,1.74673,9414836.0
2009-05-08 20:12:00,1.74676,1.74714,1.74638,1.74714,3584296.0
2009-05-08 20:13:00,1.74729,1.74739,1.74723,1.74731,10352489.0
2009-05-08 20:14:00,1.74731,1.74731,1.7471,1.74711,10195508.0
2009-05-08 20:15:00,1.74723,1.74747,1.74723,1.74734,7129441.0
2009-05-08 20:16:00,1.74725,1.74725,1.74686,1.74686,9612106.0
2009-05-08 20:17:00,1.74675,1.74685,1.74658,1.74665,18735649.0
2009-05-08 20:18:00,1.74667,1.74667,1.74617,1.74617,2714480.0
2009-05-08 20:19:00,1.74632,1.74632,1.74614,1.74614,6106215.0
2009-05-08 20:20:00,1.74613,1.74632,1.74607,1.74632,2538532.0
2009-05-08 20:21:00,1.74623,1.74623,1.74594,1.74598,9975405.0
2009-05-08 20:22:00,1.746,1.74614,1.7459,1.7459,27744710.0
2009-05-08 20:23:00,1.74586,1.7459,1.74581,1.74581,7675848.0
2009-05-08 20:24:00,1.74575,1.74575,1.74561,1.74575,7833513.0
2009-05-08 20:25:00,1.74578,1.746,1.74575,1.746,8797976.0
2009-05-08 20:26:00,1.74614,1.74652,1.74614,1.74652,8541858.0
2009-05-08 20:27:00,1.74662,1.74695,1.74658,1.74658,5398501.0
2009-05-08 20:28:00,1.74657,1.74657,1.7462,1.74655,13529985.0
2009-05-08 20:29:00,1.74671,1.74736,1.74671,1.74736,7312197.0
2009-05-08 20:30:00,1.74741,1.74757,1.74735,1.74735,25959879.0
2009-05-08 20:31:00,1.74735,1.74735,1.74721,1.7473,4961837.0
2009-05-08 20:32:00,1.74734,1.74757,1.74717,1.74717,7129798.0
2009-05-08 20:33:00,1.74724,1.74746,1.74724,1.74746,5735826.0
2009-05-08 20:34:00,1.74749,1.7475,1.74727,1.74735,10294467.0
2009-05-08 20:35:00,1.74726,1.74727,1.74712,1.74712,8427427.0
2009-05-08 20:36:00,1.74704,1.74721,1.74696,1.74721,3966615.0
2009-05-08 20:37:00,1.74724,1.74745,1.74724,1.74745,6586337.0
2009-05-08 20:38:00,1.74766,1.74766,1.74723,1.74757,11321673.0
2009-05-08 20:39:00,1.74742,1.74742,1.7467,1.74732,2959786.0
2009-05-08 20:40:00,1.74737,1.74794,1.74737,1.74794,2476176.0
2009-05-08 20:41:00,1.74808,1.74815,1.74806,1.74809,6490650.0
2009-05-08 20:42:00,1.74814,1.74819,1.74772,1.74819,4320403.0
2009-05-08 20:43:00,1.74832,1.74853,1.74832,1.74853,5122623.0
2009-05-08 20:44:00,1.74852,1.74852,1.7482,1.74831,12107540.0
2009-05-08 20:45:00,1.74843,1.74857,1.7483,1.74844,1345918.0
2009-05-08 20:46:00,1.74851,1.7486,1.74835,1.7486,6086202.0
2009-05-08 20:47:00,1.74853,1.74886,1.7485,1.74886,2430423.0
2009-05-08 20:48:00,1.7489,1.74938,1.7489,1.74938,9723714.0
2009-05-08 20:49:00,1.74931,1.74971,1.74929,1.74971,2680528.0
2009-05-08 20:50:00,1.7498,1.74995,1.74975,1.74995,8446392.0
2009-05-08 20:51:00,1.74983,1.75018,1.74983,1.75018,7884444.0
2009-05-08 20:52:00,1.75019,1.75061,1.75019,1.75061,13984140.0
2009-05-08 20:53:00,1.75061,1.75061,1.75044,1.75048,5023482.0
2009-05-08 20:54:00,1.75048,1.7507,1.75048,1.7507,3210408.0
2009-05-08 20:55:00,1.75068,1.75071,1.75049,1.75071,7977266.0
2009-05-08 20:56:00,1.75085,1.75111,1.75085,1.75102,7868611.0
2009-05-08 20:57:00,1.75117,1.7512,1.75107,1.75107,12302997.0
2009-05-08 20:58:00,1.7513,1.75166,1.7513,1.75166,1532896.0
2009-05-08 20:59:00,1.75164,1.75164,1.75144,1.75151,3592997.0
2009-05-08 21:00:00,1.75152,1.75152,1.75134,1.75138,8473246.0
2009-05-08 21:01:00,1.75141,1.75146,1.75137,1.75146,7787485.0
2009-05-08 21:02:00,1.75138,1.75147,1.75138,1.75146,13210995.0
2009-05-08 21:03:00,1.75149,1.75149,1.75113,1.75149,4257782.0
2009-05-08 21:04:00,1.75154,1.75155,1.75145,1.75145,5679234.0
2009-05-08 21:05:00,1.7516,1.75171,1.75149,1.75149,6781407.0
2009-05-08 21:06:00,1.75149,1.7519,1.75149,1.7519,3858417.0
2009-05-08 21:07:00,1.75188,1.75207,1.75179,1.75179,1134346.0
2009-05-08 21:08:00,1.75182,1.75186,1.75138,1.75186,7887923.0
2009-05-08 21:09:00,1.75203,1.75228,1.75203,1.75225,3318009.0
2009-05-08 21:10:00,1.75206,1.75206,1.75176,1.75182,3623151.0
2009-05-08 21:11:00,1.75186,1.75186,1.75159,1.75167,2426852.0
2009-05-08 21:12:00,1.75165,1.75165,1.75131,1.75131,2203587.0
2009-05-08 21:13:00,1.75134,1.75145,1.75088,1.75088,3270536.0
2009-05-08 21:14:00,1.75105,1.75107,1.75082,1.75107,2368320.0
2009-05-08 21:15:00,1.75132,1.75168,1.75112,1.75144,6634571.0
2009-05-08 21:16:00,1.75129,1.75129,1.75103,1.75108,8324853.0
2009-05-08 21:17:00,1.75117,1.75138,1.75117,1.75133,15306986.0
2009-05-08 21:18:00,1.75135,1.75166,1.75135,1.75157,5604499.0
2009-05-08 21:19:00,1.75145,1.75146,1.75123,1.75126,5220447.0
2009-05-08 21:20:00,1.75114,1.75122,1.75108,1.75122,7349862.0
2009-05-08 21:21:00,1.75117,1.75122,1.75089,1.75122,17815756.0
2009-05-08 21:22:00,1.75128,1.75144,1.7511,1.7511,13328168.0
2009-05-08 21:23:00,1.75092,1.75092,1.75071,1.75092,7688091.0
2009-05-08 21:24:00,1.75083,1.75083,1.75061,1.75077,5578956.0
2009-05-08 21:25:00,1.75072,1.75095,1.75072,1.75073,7970062.0
2009-05-08 21:26:00,1.75066,1.75076,1.7506,1.75076,14953220.0
2009-05-08 21:27:00,1.751,1.75107,1.75094,1.751,13651250.0
2009-05-08 21:28:00,1.75089,1.75089,1.75045,1.75046,11826209.0
2009-05-08 21:29:00,1.75057,1.75099,1.75057,1.75099,2124410.0
2009-05-08 21:30:00,1.75108,1.75108,1.75083,1.751,8140391.0
2009-05-08 21:31:00,1.75099,1.75099,1.7508,1.75091,22137985.0
2009-05-08 21:32:00,1.75091,1.75121,1.75091,1.75116,3319171.0
2009-05-08 21:33:00,1.75135,1.75178,1.75135,1.75178,21798727.0
2009-05-08 21:34:00,1.75178,1.75227,1.75178,1.75227,1479224.0
2009-05-08 21:35:00,1.75228,1.75248,1.75228,1.75239,4305690.0
2009-05-08 21:36:00,1.75238,1.75268,1.75238,1.75243,6349568.0
2009-05-08 21:37:00,1.75244,1.75267,1.75234,1.75267,2843561.0
2009-05-08 21:38:00,1.75281,1.75303,1.75281,1.75292,3509429.0
2009-05-08 21:39:00,1.7531,1.75353,1.7531,1.75348,21039338.0
2009-05-08 21:40:00,1.75344,1.75349,1.75329,1.75329,5224886.0
2009-05-08 21:41:00,1.75344,1.75344,1.75293,1.75293,4286654.0
2009-05-08 21:42:00,1.75303,1.75322,1.75303,1.75322,5446672.0
2009-05-08 21:43:00,1.75338,1.75338,1.7531,1.75315,5895707.0
2009-05-08 21:44:00,1.75302,1.75302,1.75216,1.75216,10044008.0
2009-05-08 21:45:00,1.75225,1.75225,1.75192,1.75197,3428282.0
2009-05-08 21:46:00,1.75194,1.75206,1.7518,1.75206,3784309.0
2009-05-08 21:47:00,1.75191,1.75222,1.75166,1.75208,4243320.0
2009-05-08 21:48:00,1.75197,1.75233,1.75197,1.75233,11619175.0
2009-05-08 21:49:00,1.75236,1.75251,1.75236,1.75251,2861353.0
2009-05-08 21:50:00,1.7525,1.7525,1.75238,1.75242,13441447.0
2009-05-08 21:51:00,1.75239,1.75261,1.75239,1.75261,10669673.0
2009-05-08 21:52:00,1.75241,1.75241,1.75218,1.75218,4387449.0
2009-05-08 21:53:00,1.75204,1.75227,1.752,1.752,13054738.0
2009-05-08 21:54:00,1.75192,1.75192,1.75165,1.75165,4580589.0
2009-05-08 21:55:00,1.75164,1.75171,1.7515,1.75171,3035434.0
2009-05-08 21:56:00,1.75185,1.75225,1.75185,1.75217,7601668.0
2009-05-08 21:57:00,1.75208,1.7522,1.75198,1.75198,15113958.0
2009-05-08 21:58:00,1.75168,1.75168,1.75123,1.75146,2901873.0
2009-05-08 21:59:00,1.7515,1.75152,1.75137,1.75137,24839943.0
2009-05-08 22:00:00,1.75122,1.75122,1.75095,1.75095,7916120.0
2009-05-08 22:01:00,1.75115,1.75121,1.75107,1.75109,13763215.0
2009-05-08 22:02:00,1.75114,1.75142,1.75081,1.75142,5216574.0
2009-05-08 22:03:00,1.75156,1.75188,1.75156,1.75188,11655601.0
2009-05-08 22:04:00,1.75176,1.75196,1.75165,1.75165,11384625.0
2009-05-08 22:05:00,1.7516,1.7516,1.75105,1.75115,7603463.0
2009-05-08 22:06:00,1.75127,1.75139,1.75118,1.75124,18024203.0
2009-05-08 22:07:00,1.75119,1.75157,1.75113,1.75157,7399167.0
2009-05-08 22:08:00,1.75171,1.75183,1.7517,1.75178,7059913.0
2009-05-08 22:09:00,1.75171,1.75202,1.75171,1.75202,16981074.0
2009-05-08 22:10:00,1.75206,1.75229,1.75206,1.75228,29362632.0
2009-05-08 22:11:00,1.75244,1.75262,1.75244,1.75262,5624957.0
2009-05-08 22:12:00,1.7527,1.75274,1.75258,1.75267,3615271.0
2009-05-08 22:13:00,1.75265,1.75281,1.75258,1.75265,5637553.0
2009-05-08 22:14:00,1.75241,1.75241,1.75218,1.75228,5661544.0
2009-05-08 22:15:00,1.75187,1.75251,1.75187,1.75246,5446321.0
2009-05-08 22:16:00,1.7523,1.7523,1.75202,1.75224,9205656.0
2009-05-08 22:17:00,1.75236,1.75236,1.75217,1.75217,11741742.0
2009-05-08 22:18:00,1.75228,1.75261,1.75228,1.75261,8405887.0
2009-05-08 22:19:00,1.75279,1.75335,1.75279,1.75309,7450179.0
2009-05-08 22:20:00,1.75307,1.7531,1.75289,1.75289,29047840.0
2009-05-08 22:21:00,1.75301,1.75306,1.75292,1.75292,16716671.0
2009-05-08 22:22:00,1.7529,1.7529,1.75259,1.75264,3442896.0
2009-05-08 22:23:00,1.75272,1.75298,1.75267,1.75298,16904474.0
2009-05-08 22:24:00,1.75305,1.75305,1.7527,1.7527,2878559.0
2009-05-08 22:25:00,1.75261,1.75313,1.75261,1.75313,5472719.0
2009-05-08 22:26:00,1.75315,1.75315,1.75261,1.75304,20844577.0
2009-05-08 22:27:00,1.7531,1.7531,1.75269,1.75276,3185697.0
2009-05-08 22:28:00,1.75278,1.75296,1.75265,1.75284,4485863.0
2009-05-08 22:29:00,1.75282,1.75288,1.75271,1.75271,3970772.0
2009-05-08 22:30:00,1.75266,1.75272,1.75237,1.75272,15348911.0
2009-05-08 22:31:00,1.75271,1.75271,1.7524,1.75263,3506894.0
2009-05-08 22:32:00,1.75266,1.75266,1.75219,1.75219,8472550.0
2009-05-08 22:33:00,1.75213,1.75213,1.75172,1.75174,2968618.0
2009-05-08 22:34:00,1.75166,1.75169,1.75129,1.75129,8523184.0
2009-05-08 22:35:00,1.7512,1.75124,1.75116,1.75118,622504.0
2009-05-08 22:36:00,1.75135,1.75138,1.75119,1.75119,6990966.0
2009-05-08 22:37:00,1.75134,1.75134,1.75088,1.75088,9715779.0
2009-05-08 22:38:00,1.75083,1.75084,1.75067,1.75084,5038998.0
2009-05-08 22:39:00,1.75065,1.75068,1.75051,1.75062,5803118.0
2009-05-08 22:40:00,1.75056,1.75056,1.75027,1.75036,7471320.0
2009-05-08 22:41:00,1.75043,1.75049,1.75037,1.75039,6760052.0
2009-05-08 22:42:00,1.75049,1.75088,1.75025,1.75088,10526786.0
2009-05-08 22:43:00,1.75093,1.75093,1.75066,1.75079,6897157.0
2009-05-08 22:44:00,1.75062,1.75069,1.75048,1.75053,19947758.0
2009-05-08 22:45:00,1.75074,1.75097,1.75074,1.75078,7859862.0
2009-05-08 22:46:00,1.75077,1.75089,1.75063,1.75089,6665109.0
2009-05-08 22:47:00,1.75101,1.75107,1.75072,1.75081,7759471.0
2009-05-08 22:48:00,1.7507,1.75091,1.7507,1.7508,7947973.0
2009-05-08 22:49:00,1.75096,1.75133,1.75084,1.75132,8728322.0
2009-05-08 22:50:00,1.75121,1.75121,1.75102,1.75103,22424739.0
2009-05-08 22:51:00,1.75104,1.75108,1.75085,1.75085,15605303.0
2009-05-08 22:52:00,1.75061,1.75061,1.75039,1.75039,1344789.0
2009-05-08 22:53:00,1.75037,1.75048,1.75022,1.75035,9914276.0
2009-05-08 22:54:00,1.75023,1.75023,1.74983,1.74983,20577500.0
2009-05-08 22:55:00,1.74993,1.75019,1.74993,1.75019,7800522.0
2009-05-08 22:56:00,1.7502,1.75045,1.75018,1.75043,6620237.0
2009-05-08 22:57:00,1.75031,1.75062,1.75031,1.75057,16078717.0
2009-05-08 22:58:00,1.75063,1.75091,1.75063,1.75091,8397181.0
2009-05-08 22:59:00,1.75091,1.75131,1.75082,1.75122,9681808.0
2009-05-10 23:00:00,1.75004,1.75028,1.75002,1.75028,9233786.0
2009-05-10 23:01:00,1.75031,1.7505,1.75029,1.7503,1458509.0
2009-05-10 23:02:00,1.75012,1.75012,1.7494,1.7494,15432774.0
2009-05-10 23:03:00,1.74944,1.74987,1.74944,1.74976,24579718.0
2009-05-10 23:04:00,1.74984,1.74984,1.74917,1.74917,18347286.0
2009-05-10 23:05:00,1.74923,1.74923,1.74897,1.74899,35467331.0
2009-05-10 23:06:00,1.74896,1.74933,1.7488,1.74929,3874429.0
2009-05-10 23:07:00,1.74925,1.74955,1.74925,1.74943,5104925.0
2009-05-10 23:08:00,1.74961,1.74997,1.74961,1.74997,18288972.0
2009-05-10 23:09:00,1.74985,1.75012,1.74985,1.75012,4952999.0
2009-05-10 23:10:00,1.75028,1.75036,1.75008,1.75008,9255548.0
2009-05-10 23:11:00,1.75012,1.7503,1.75012,1.75028,2128500.0
2009-05-10 23:12:00,1.75009,1.75009,1.74992,1.75001,16497722.0
2009-05-10 23:13:00,1.74999,1.75022,1.74999,1.75022,1849995.0
2009-05-10 23:14:00,1.75007,1.75007,1.74985,1.74991,2242971.0
2009-05-10 23:15:00,1.74981,1.74981,1.7496,1.74981,11323182.0
2009-05-10 23:16:00,1.74949,1.74949,1.74908,1.74926,10192201.0
2009-05-10 23:17:00,1.74929,1.7497,1.74929,1.7497,3228767.0
2009-05-10 23:18:00,1.74945,1.74946,1.74895,1.74942,10131612.0
2009-05-10 23:19:00,1.7494,1.74956,1.74937,1.74956,3347743.0
2009-05-10 23:20:00,1.74914,1.75006,1.74914,1.75006,3737155.0
2009-05-10 23:21:00,1.75026,1.75044,1.75026,1.75042,9613497.0
2009-05-10 23:22:00,1.75037,1.75037,1.75022,1.75029,5833354.0
2009-05-10 23:23:00,1.75023,1.75048,1.75023,1.75048,3760152.0
2009-05-10 23:24:00,1.75041,1.75057,1.75026,1.75057,10164096.0
2009-05-10 23:25:00,1.75067,1.7507,1.75028,1.75048,13456752.0
2009-05-10 23:26:00,1.75021,1.75047,1.75021,1.75039,5206210.0
2009-05-10 23:27:00,1.75041,1.75041,1.75016,1.75033,5630122.0
2009-05-10 23:28:00,1.75035,1.75035,1.75007,1.7501,2785511.0
2009-05-10 23:29:00,1.74991,1.74995,1.74962,1.74974,4078287.0
2009-05-10 23:30:00,1.74965,1.74966,1.74931,1.74931,9408312.0
2009-05-10 23:31:00,1.74938,1.74938,1.74921,1.74921,3586429.0
2009-05-10 23:32:00,1.74928,1.74933,1.74917,1.74917,21434883.0
2009-05-10 23:33:00,1.74936,1.74957,1.7493,1.74957,21127623.0
2009-05-10 23:34:00,1.74975,1.75,1.74975,1.7499,4135194.0
2009-05-10 23:35:00,1.74977,1.74985,1.74954,1.74985,33117272.0
2009-05-10 23:36:00,1.74987,1.75001,1.74984,1.74984,7860391.0
2009-05-10 23:37:00,1.7493,1.74997,1.74917,1.74997,31110843.0
2009-05-10 23:38:00,1.74988,1.74988,1.74925,1.74966,9766948.0
2009-05-10 23:39:00,1.74954,1.74954,1.74806,1.7492,1661161.0
2009-05-10 23:40:00,1.74885,1.7493,1.74856,1.74865,8650219.0
2009-05-10 23:41:00,1.74911,1.74911,1.74884,1.74905,5641746.0
2009-05-10 23:42:00,1.74908,1.74921,1.74907,1.74908,3489432.0
2009-05-10 23:43:00,1.7491,1.74915,1.74873,1.74915,28799201.0
2009-05-10 23:44:00,1.74911,1.74917,1.74909,1.74916,4145947.0
2009-05-10 23:45:00,1.74925,1.74939,1.74918,1.74939,1607890.0
2009-05-10 23:46:00,1.74958,1.75005,1.74958,1.75005,4352401.0
2009-05-10 23:47:00,1.74993,1.74993,1.74973,1.74973,4187349.0
2009-05-10 23:48:00,1.74969,1.74969,1.74946,1.74957,4418131.0
2009-05-10 23:49:00,1.74943,1.74943,1.749,1.749,7251584.0
2009-05-10 23:50:00,1.74895,1.74915,1.74892,1.74914,5087234.0
2009-05-10 23:51:00,1.7491,1.7491,1.749,1.749,18519488.0
2009-05-10 23:52:00,1.74909,1.74927,1.74909,1.74914,4908937.0
2009-05-10 23:53:00,1.74908,1.74908,1.74892,1.74903,2976349.0
2009-05-10 23:54:00,1.74901,1.74901,1.74886,1.74886,2731732.0
2009-05-10 23:55:00,1.74876,1.74878,1.74869,1.74878,4164186.0
2009-05-10 23:56:00,1.74882,1.74903,1.7488,1.74903,12848142.0
2009-05-10 23:57:00,1.74912,1.74956,1.74912,1.74956,4300960.0
2009-05-10 23:58:00,1.74943,1.74943,1.74844,1.74896,4932150.0
2009-05-10 23:59:00,1.74911,1.74928,1.74904,1.74918,9776684.0
2009-05-11 00:00:00,1.74905,1.74948,1.74905,1.74948,9690731.0
2009-05-11 00:01:00,1.74956,1.74979,1.74949,1.74955,10725936.0
2009-05-11 00:02:00,1.7496,1.7501,1.74925,1.74925,14217433.0
2009-05-11 00:03:00,1.74973,1.74973,1.74945,1.74961,4099875.0
2009-05-11 00:04:00,1.74965,1.74965,1.74935,1.74951,7300109.0
2009-05-11 00:05:00,1.74955,1.7497,1.74955,1.7497,5133259.0
2009-05-11 00:06:00,1.74954,1.74954,1.74922,1.74922,10636648.0
2009-05-11 00:07:00,1.74902,1.74911,1.74892,1.74906,16879976.0
2009-05-11 00:08:00,1.74921,1.74921,1.74861,1.74861,3907347.0
2009-05-11 00:09:00,1.7484,1.74855,1.74836,1.74836,3819579.0
2009-05-11 00:10:00,1.74831,1.74831,1.74796,1.74796,8024189.0
2009-05-11 00:11:00,1.74768,1.74772,1.747,1.747,26552515.0
2009-05-11 00:12:00,1.74691,1.74722,1.74691,1.74718,10349148.0
2009-05-11 00:13:00,1.7472,1.7472,1.74691,1.74691,4484997.0
2009-05-11 00:14:00,1.74698,1.74701,1.7469,1.74698,3212772.0
2009-05-11 00:15:00,1.747,1.747,1.7468,1.7468,2160409.0
2009-05-11 00:16:00,1.74678,1.74707,1.74678,1.74707,3419834.0
2009-05-11 00:17:00,1.74706,1.74739,1.74706,1.74739,15344398.0
2009-05-11 00:18:00,1.74738,1.74772,1.74738,1.74772,9427548.0
2009-05-11 00:19:00,1.74762,1.74796,1.74761,1.74796,11877936.0
2009-05-11 00:20:00,1.74808,1.74827,1.74808,1.74827,8700049.0
2009-05-11 00:21:00,1.74835,1.74865,1.74835,1.74865,9670048.0
2009-05-11 00:22:00,1.74854,1.74882,1.74854,1.74882,10490960.0
2009-05-11 00:23:00,1.74901,1.74929,1.74901,1.74929,16745190.0
2009-05-11 00:24:00,1.7494,1.7495,1.74923,1.74926,6850527.0
2009-05-11 00:25:00,1.74919,1.74919,1.74876,1.74876,17988359.0
2009-05-11 00:26:00,1.74859,1.74859,1.74822,1.74822,3748674.0
2009-05-11 00:27:00,1.74827,1.74843,1.7482,1.74843,2561563.0
2009-05-11 00:28:00,1.74826,1.74851,1.74823,1.74851,30437883.0
2009-05-11 00:29:00,1.74863,1.74891,1.74854,1.74854,11197082.0
2009-05-11 00:30:00,1.74848,1.74871,1.74845,1.74871,8094222.0
2009-05-11 00:31:00,1.74869,1.74869,1.74821,1.74855,6881637.0
2009-05-11 00:32:00,1.74849,1.7485,1.74835,1.74843,2367568.0
2009-05-11 00:33:00,1.74856,1.7487,1.74856,1.7487,17044013.0
2009-05-11 00:34:00,1.74863,1.74863,1.74838,1.74856,6814555.0
2009-05-11 00:35:00,1.74853,1.74853,1.74812,1.74839,3396459.0
2009-05-11 00:36:00,1.74851,1.74851,1.74811,1.74831,5279735.0
2009-05-11 00:37:00,1.74837,1.74848,1.74831,1.74844,20810133.0
2009-05-11 00:38:00,1.74867,1.74889,1.74867,1.74889,9562636.0
2009-05-11 00:39:00,1.74892,1.74899,1.74891,1.74899,19215529.0
2009-05-11 00:40:00,1.74892,1.74892,1.7479,1.7479,10465948.0
2009-05-11 00:41:00,1.74793,1.74793,1.74761,1.74761,12427624.0
2009-05-11 00:42:00,1.7476,1.74804,1.74758,1.74804,14785958.0
2009-05-11 00:43:00,1.74817,1.7483,1.74815,1.7482,14595307.0
2009-05-11 00:44:00,1.74815,1.74836,1.74813,1.74814,2521232.0
2009-05-11 00:45:00,1.74814,1.7485,1.74814,1.74815,46518987.0
2009-05-11 00:46:00,1.74824,1.74829,1.74806,1.74806,12888729.0
2009-05-11 00:47:00,1.74813,1.74844,1.74781,1.74781,10085443.0
2009-05-11 00:48:00,1.74789,1.74797,1.74756,1.74782,13683195.0
2009-05-11 00:49:00,1.74797,1.74801,1.74785,1.74787,8230368.0
2009-05-11 00:50:00,1.74778,1.74778,1.74729,1.74757,6023947.0
2009-05-11 00:51:00,1.74757,1.74757,1.74737,1.74742,15789864.0
2009-05-11 00:52:00,1.74742,1.74742,1.74703,1.74727,22875992.0
2009-05-11 00:53:00,1.74729,1.74729,1.74708,1.74718,3913132.0
2009-05-11 00:54:00,1.74688,1.74697,1.74682,1.74697,5479472.0
2009-05-11 00:55:00,1.74707,1.74745,1.74707,1.74745,20280681.0
2009-05-11 00:56:00,1.74752,1.74752,1.74745,1.74747,14628861.0
2009-05-11 00:57:00,1.74744,1.74754,1.74736,1.74744,4228384.0
2009-05-11 00:58:00,1.74726,1.74726,1.747,1.747,6081373.0
2009-05-11 00:59:00,1.747,1.74724,1.747,1.74724,6950570.0
2009-05-11 01:00:00,1.74734,1.74743,1.74732,1.74732,11121155.0
2009-05-11 01:01:00,1.74724,1.74724,1.74705,1.74708,18399957.0
2009-05-11 01:02:00,1.74724,1.74767,1.74724,1.74767,3274315.0
2009-05-11 01:03:00,1.74769,1.7478,1.74769,1.74775,5898432.0
2009-05-11 01:04:00,1.74781,1.74792,1.74781,1.74792,14259895.0
2009-05-11 01:05:00,1.74802,1.74812,1.74793,1.74812,13602010.0
2009-05-11 01:06:00,1.74807,1.74807,1.74788,1.74788,6634481.0
2009-05-11 01:07:00,1.74802,1.74805,1.74786,1.7479,5053879.0
2009-05-11 01:08:00,1.74785,1.74785,1.74761,1.74769,10060909.0
2009-05-11 01:09:00,1.7477,1.74785,1.74762,1.7477,5445098.0
2009-05-11 01:10:00,1.74765,1.74772,1.74744,1.74758,17491012.0
2009-05-11 01:11:00,1.74758,1.74769,1.74741,1.74749,2849237.0
2009-05-11 01:12:00,1.74757,1.74775,1.74757,1.74766,1172475.0
2009-05-11 01:13:00,1.74766,1.7478,1.74766,1.7478,4498688.0
2009-05-11 01:14:00,1.7478,1.74787,1.74751,1.74783,1325352.0
2009-05-11 01:15:00,1.74795,1.74833,1.74795,1.74833,8605069.0
2009-05-11 01:16:00,1.7484,1.74848,1.74813,1.74816,5038624.0
2009-05-11 01:17:00,1.74818,1.74822,1.74814,1.74814,11806545.0
2009-05-11 01:18:00,1.74815,1.74842,1.74807,1.74842,3827974.0
2009-05-11 01:19:00,1.74833,1.74873,1.74833,1.74873,21662514.0
2009-05-11 01:20:00,1.74868,1.74892,1.74868,1.74892,2795196.0
2009-05-11 01:21:00,1.74894,1.74916,1.7489,1.74916,13954958.0
2009-05-11 01:22:00,1.74921,1.74936,1.74883,1.74936,15384006.0
2009-05-11 01:23:00,1.74942,1.74963,1.74942,1.74963,2257504.0
2009-05-11 01:24:00,1.74975,1.74975,1.74906,1.74906,4866187.0
2009-05-11 01:25:00,1.74888,1.74888,1.74822,1.74867,6057088.0
2009-05-11 01:26:00,1.74887,1.74904,1.74885,1.74885,6035695.0
2009-05-11 01:27:00,1.74889,1.74889,1.74867,1.74872,7662256.0
2009-05-11 01:28:00,1.74878,1.74916,1.74878,1.74916,8875921.0
2009-05-11 01:29:00,1.74913,1.74916,1.74909,1.74909,17227296.0
2009-05-11 01:30:00,1.74917,1.74935,1.74913,1.74935,3515965.0
2009-05-11 01:31:00,1.74924,1.74943,1.74924,1.74943,7744122.0
2009-05-11 01:32:00,1.74942,1.74979,1.74942,1.74979,1309033.0
2009-05-11 01:33:00,1.74988,1.74998,1.74974,1.74992,5756371.0
2009-05-11 01:34:00,1.74976,1.74976,1.74923,1.74923,8645735.0
2009-05-11 01:35:00,1.74923,1.74937,1.74898,1.74898,12558775.0
2009-05-11 01:36:00,1.74883,1.74909,1.74883,1.74909,14216472.0
2009-05-11 01:37:00,1.74909,1.74939,1.74774,1.74774,4118571.0
2009-05-11 01:38:00,1.74903,1.74903,1.74854,1.74863,5894544.0
2009-05-11 01:39:00,1.74877,1.74931,1.74877,1.74931,10688325.0
2009-05-11 01:40:00,1.74955,1.74978,1.74955,1.7497,2018396.0
2009-05-11 01:41:00,1.74966,1.74966,1.74938,1.74942,1502516.0
2009-05-11 01:42:00,1.74928,1.7494,1.74918,1.74935,3121733.0
2009-05-11 01:43:00,1.74938,1.74948,1.74931,1.74943,1037411.0
2009-05-11 01:44:00,1.74941,1.74941,1.74923,1.74926,8215934.0
2009-05-11 01:45:00,1.74925,1.74938,1.74883,1.74938,5408823.0
2009-05-11 01:46:00,1.74932,1.74942,1.74928,1.74928,30155287.0
2009-05-11 01:47:00,1.74905,1.74911,1.74886,1.74886,12083248.0
2009-05-11 01:48:00,1.74874,1.74877,1.74864,1.74867,9059660.0
2009-05-11 01:49:00,1.74852,1.74852,1.74838,1.74838,6382566.0
2009-05-11 01:50:00,1.74847,1.74875,1.74847,1.74875,11689565.0
2009-05-11 01:51:00,1.74873,1.74874,1.74845,1.74845,4065199.0
2009-05-11 01:52:00,1.74837,1.74856,1.74836,1.74856,7750323.0
2009-05-11 01:53:00,1.74874,1.74881,1.74737,1.7487,928169.0
2009-05-11 01:54:00,1.74857,1.7486,1.74846,1.74849,5456029.0
2009-05-11 01:55:00,1.74853,1.74873,1.74848,1.74848,25696882.0
2009-05-11 01:56:00,1.74829,1.74887,1.74817,1.74887,4993825.0
2009-05-11 01:57:00,1.74895,1.74926,1.74895,1.74925,25494859.0
2009-05-11 01:58:00,1.74914,1.74922,1.74886,1.74922,7862819.0
2009-05-11 01:59:00,1.74903,1.74905,1.74872,1.74872,11022567.0
2009-05-11 02:00:00,1.749,1.74937,1.74899,1.74937,11491416.0
2009-05-11 02:01:00,1.74956,1.74956,1.74931,1.74931,7349117.0
2009-05-11 02:02:00,1.7493,1.74944,1.74926,1.74929,23898443.0
2009-05-11 02:03:00,1.74924,1.74947,1.74924,1.7494,5511947.0
2009-05-11 02:04:00,1.74942,1.74942,1.74928,1.7494,24396547.0
2009-05-11 02:05:00,1.7493,1.7493,1.74877,1.74877,5629415.0
2009-05-11 02:06:00,1.74871,1.74871,1.7472,1.7487,952064.0
2009-05-11 02:07:00,1.74864,1.74864,1.74852,1.74853,7135261.0
2009-05-11 02:08:00,1.74865,1.74882,1.74861,1.74879,4356659.0
2009-05-11 02:09:00,1.74874,1.74879,1.74858,1.74874,11570390.0
2009-05-11 02:10:00,1.74872,1.74872,1.74869,1.74871,6091974.0
2009-05-11 02:11:00,1.74885,1.74893,1.74876,1.7488,9420462.0
2009-05-11 02:12:00,1.74887,1.74888,1.74878,1.7488,11505663.0
2009-05-11 02:13:00,1.74904,1.74935,1.74904,1.74935,29514814.0
2009-05-11 02:14:00,1.74947,1.74961,1.74912,1.74958,5964735.0
2009-05-11 02:15:00,1.74955,1.74957,1.74938,1.74938,8054838.0
2009-05-11 02:16:00,1.74933,1.74941,1.74924,1.74941,1113579.0
2009-05-11 02:17:00,1.74944,1.74946,1.74936,1.74939,3217285.0
2009-05-11 02:18:00,1.7494,1.74969,1.74936,1.74969,1445700.0
2009-05-11 02:19:00,1.74974,1.74982,1.74974,1.74976,2208311.0
2009-05-11 02:20:00,1.74961,1.74964,1.74959,1.74962,10520004.0
2009-05-11 02:21:00,1.74959,1.74959,1.74902,1.74938,6519069.0
2009-05-11 02:22:00,1.74795,1.74948,1.74795,1.74919,4469417.0
2009-05-11 02:23:00,1.7492,1.74928,1.74911,1.74911,13970588.0
2009-05-11 02:24:00,1.74918,1.74918,1.74908,1.74908,11702176.0
2009-05-11 02:25:00,1.74909,1.74919,1.74881,1.74881,8691805.0
2009-05-11 02:26:00,1.74885,1.74902,1.74882,1.74902,6041531.0
2009-05-11 02:27:00,1.74906,1.74917,1.74904,1.74914,1211619.0
2009-05-11 02:28:00,1.74911,1.74911,1.74877,1.74877,7663655.0
2009-05-11 02:29:00,1.74894,1.74894,1.74877,1.74894,3379763.0
2009-05-11 02:30:00,1.74894,1.7492,1.74889,1.7492,17999472.0
2009-05-11 02:31:00,1.74941,1.74951,1.7494,1.74948,8939391.0
2009-05-11 02:32:00,1.74933,1.74933,1.74878,1.74878,7003252.0
2009-05-11 02:33:00,1.74852,1.74868,1.74852,1.74867,6009253.0
2009-05-11 02:34:00,1.74847,1.74865,1.74812,1.74858,5743494.0
2009-05-11 02:35:00,1.74859,1.74859,1.74829,1.74847,4555076.0
2009-05-11 02:36:00,1.7484,1.7484,1.74824,1.7483,2167966.0
2009-05-11 02:37:00,1.7482,1.7482,1.74757,1.74817,16927823.0
2009-05-11 02:38:00,1.74818,1.74838,1.74816,1.74838,14145929.0
2009-05-11 02:39:00,1.74842,1.74875,1.74842,1.74875,3023468.0
2009-05-11 02:40:00,1.74879,1.74879,1.74859,1.74859,19770478.0
2009-05-11 02:41:00,1.74875,1.74877,1.74867,1.74877,3512547.0
2009-05-11 02:42:00,1.74874,1.74874,1.74865,1.74865,12532170.0
2009-05-11 02:43:00,1.74868,1.74875,1.74856,1.74856,4860253.0
2009-05-11 02:44:00,1.74854,1.74854,1.7482,1.7482,9336085.0
2009-05-11 02:45:00,1.74802,1.74802,1.74752,1.74752,1457553.0
2009-05-11 02:46:00,1.74759,1.74771,1.7474,1.7474,4886689.0
2009-05-11 02:47:00,1.74743,1.74747,1.74725,1.74725,1068118.0
2009-05-11 02:48:00,1.74721,1.74732,1.74704,1.74732,2929808.0
2009-05-11 02:49:00,1.74746,1.74784,1.74746,1.74784,17519042.0
2009-05-11 02:50:00,1.74781,1.748,1.74781,1.748,5231646.0
2009-05-11 02:51:00,1.7481,1.74816,1.74806,1.74812,9239517.0
2009-05-11 02:52:00,1.74818,1.74831,1.74801,1.74801,5037756.0
2009-05-11 02:53:00,1.74791,1.74841,1.74791,1.74841,6123194.0
2009-05-11 02:54:00,1.74845,1.74873,1.74843,1.74873,13133156.0
2009-05-11 02:55:00,1.74871,1.74885,1.74871,1.74876,13610669.0
2009-05-11 02:56:00,1.74874,1.74903,1.74874,1.74903,6224592.0
2009-05-11 02:57:00,1.74925,1.74938,1.74925,1.74938,3165118.0
2009-05-11 02:58:00,1.74939,1.74943,1.74937,1.74943,18640419.0
2009-05-11 02:59:00,1.74942,1.7495,1.74938,1.7495,10210387.0
2009-05-11 03:00:00,1.74946,1.74949,1.74939,1.74943,7711717.0
2009-05-11 03:01:00,1.74941,1.74941,1.74919,1.74923,6553911.0
2009-05-11 03:02:00,1.74929,1.74931,1.7491,1.7491,4072018.0
2009-05-11 03:03:00,1.74914,1.74947,1.74914,1.74947,15547732.0
2009-05-11 03:04:00,1.74952,1.74966,1.74952,1.74966,19361029.0
2009-05-11 03:05:00,1.74967,1.74985,1.74967,1.7498,5531464.0
2009-05-11 03:06:00,1.74998,1.75027,1.74998,1.75021,4200891.0
2009-05-11 03:07:00,1.7502,1.7502,1.75005,1.75018,24163932.0
2009-05-11 03:08:00,1.75016,1.75016,1.74991,1.75002,15216214.0
2009-05-11 03:09:00,1.74994,1.75011,1.74983,1.75011,6154421.0
2009-05-11 03:10:00,1.7501,1.75037,1.75006,1.75037,7979028.0
2009-05-11 03:11:00,1.75032,1.75032,1.75022,1.75022,12773709.0
2009-05-11 03:12:00,1.75019,1.75036,1.74988,1.74988,11071954.0
2009-05-11 03:13:00,1.74981,1.74995,1.74976,1.74992,12860435.0
2009-05-11 03:14:00,1.74996,1.75004,1.74996,1.75004,43844479.0
2009-05-11 03:15:00,1.75011,1.75015,1.74999,1.75015,2572687.0
2009-05-11 03:16:00,1.7503,1.75075,1.7503,1.75075,13301109.0
2009-05-11 03:17:00,1.75084,1.75087,1.75058,1.75061,13622590.0
2009-05-11 03:18:00,1.7506,1.75066,1.75035,1.75066,11442431.0
2009-05-11 03:19:00,1.75064,1.75064,1.75027,1.7504,9516230.0
2009-05-11 03:20:00,1.75044,1.75045,1.75035,1.75042,17889890.0
2009-05-11 03:21:00,1.75041,1.75049,1.75039,1.75049,9699401.0
2009-05-11 03:22:00,1.75046,1.75065,1.75046,1.75056,20056026.0
2009-05-11 03:23:00,1.75055,1.7509,1.75055,1.7509,5046100.0
2009-05-11 03:24:00,1.7509,1.75109,1.75068,1.75079,3558737.0
2009-05-11 03:25:00,1.75066,1.75067,1.75053,1.75067,7183804.0
2009-05-11 03:26:00,1.75062,1.75062,1.75051,1.7506,18629376.0
2009-05-11 03:27:00,1.75066,1.75089,1.75055,1.75055,2165523.0
2009-05-11 03:28:00,1.75056,1.75068,1.75025,1.75068,6545214.0
2009-05-11 03:29:00,1.75075,1.7509,1.75075,1.75084,8178459.0
2009-05-11 03:30:00,1.75083,1.75108,1.75083,1.75108,12128556.0
2009-05-11 03:31:00,1.7511,1.75127,1.7511,1.75119,29096533.0
2009-05-11 03:32:00,1.75133,1.75147,1.75133,1.7514,2383072.0
2009-05-11 03:33:00,1.75124,1.75124,1.75108,1.75108,3989225.0
2009-05-11 03:34:00,1.75088,1.75088,1.7506,1.75075,17256678.0
2009-05-11 03:35:00,1.75074,1.75074,1.75052,1.75057,7007493.0
2009-05-11 03:36:00,1.75069,1.75092,1.75069,1.75092,17746068.0
2009-05-11 03:37:00,1.75102,1.75119,1.75101,1.75119,9716550.0
2009-05-11 03:38:00,1.75133,1.75133,1.7509,1.75098,9362943.0
2009-05-11 03:39:00,1.75092,1.75111,1.7509,1.75111,9071057.0
2009-05-11 03:40:00,1.75101,1.75121,1.7508,1.75108,12096888.0
2009-05-11 03:41:00,1.75114,1.75135,1.75109,1.75135,9284565.0
2009-05-11 03:42:00,1.75127,1.75127,1.75104,1.75107,15578069.0
2009-05-11 03:43:00,1.75106,1.7512,1.75094,1.7512,3129138.0
2009-05-11 03:44:00,1.75113,1.75113,1.75069,1.75069,1974779.0
2009-05-11 03:45:00,1.7507,1.75089,1.7507,1.75087,3477403.0
2009-05-11 03:46:00,1.75075,1.75075,1.75068,1.75071,4522078.0
2009-05-11 03:47:00,1.75056,1.75099,1.75055,1.75099,9734880.0
2009-05-11 03:48:00,1.7512,1.75136,1.75117,1.75124,25413969.0
2009-05-11 03:49:00,1.75137,1.7514,1.75123,1.75128,7542948.0
2009-05-11 03:50:00,1.75117,1.75117,1.75075,1.75075,4206585.0
2009-05-11 03:51:00,1.75083,1.75104,1.75075,1.75104,3592303.0
2009-05-11 03:52:00,1.75108,1.75128,1.75108,1.75113,17090183.0
2009-05-11 03:53:00,1.75113,1.75116,1.75104,1.75114,10654768.0
2009-05-11 03:54:00,1.75129,1.75135,1.75123,1.75127,5338249.0
2009-05-11 03:55:00,1.75125,1.75138,1.75122,1.75122,7601904.0
2009-05-11 03:56:00,1.75111,1.75133,1.75111,1.75115,3780780.0
2009-05-11 03:57:00,1.75057,1.75118,1.75057,1.75099,14124214.0
2009-05-11 03:58:00,1.75092,1.75092,1.75074,1.75085,11186834.0
2009-05-11 03:59:00,1.75089,1.75113,1.75089,1.75113,9685889.0
2009-05-11 04:00:00,1.75118,1.75119,1.75107,1.75119,9446071.0
2009-05-11 04:01:00,1.75113,1.75113,1.75034,1.75065,4912010.0
2009-05-11 04:02:00,1.75053,1.75075,1.75052,1.75056,3996061.0
2009-05-11 04:03:00,1.75068,1.75081,1.75056,1.75077,12510363.0
2009-05-11 04:04:00,1.75068,1.7507,1.75052,1.75067,4163352.0
2009-05-11 04:05:00,1.75074,1.75085,1.75073,1.75085,2874603.0
2009-05-11 04:06:00,1.75083,1.7509,1.75078,1.75084,3098427.0
2009-05-11 04:07:00,1.75069,1.75069,1.75055,1.75061,4469986.0
2009-05-11 04:08:00,1.75065,1.75096,1.75065,1.75096,18750116.0
2009-05-11 04:09:00,1.75099,1.75103,1.75095,1.75097,5530807.0
2009-05-11 04:10:00,1.75105,1.75119,1.75105,1.75115,6764538.0
2009-05-11 04:11:00,1.75126,1.75131,1.75114,1.75122,4635538.0
2009-05-11 04:12:00,1.7512,1.75121,1.75107,1.75121,4102430.0
2009-05-11 04:13:00,1.7512,1.7512,1.75103,1.7511,4212544.0
2009-05-11 04:14:00,1.75106,1.75107,1.75096,1.75102,1582101.0
2009-05-11 04:15:00,1.75096,1.75109,1.75096,1.75106,4022847.0
2009-05-11 04:16:00,1.75105,1.75105,1.75067,1.75101,31412743.0
2009-05-11 04:17:00,1.75097,1.75118,1.75093,1.75107,3571212.0
2009-05-11 04:18:00,1.75112,1.75125,1.75112,1.75123,6264431.0
2009-05-11 04:19:00,1.75093,1.7515,1.75093,1.75122,8713829.0
2009-05-11 04:20:00,1.75167,1.75167,1.75012,1.75154,1829473.0
2009-05-11 04:21:00,1.75142,1.75142,1.75091,1.75101,10558862.0
2009-05-11 04:22:00,1.75099,1.75099,1.75013,1.75013,29822507.0
2009-05-11 04:23:00,1.75066,1.75078,1.75066,1.75076,7571902.0
2009-05-11 04:24:00,1.75086,1.75086,1.75072,1.75084,32360049.0
2009-05-11 04:25:00,1.75087,1.75089,1.75081,1.75087,3812643.0
2009-05-11 04:26:00,1.75087,1.75109,1.75082,1.75109,20246883.0
2009-05-11 04:27:00,1.75099,1.75108,1.75094,1.75097,23408196.0
2009-05-11 04:28:00,1.75092,1.75105,1.75092,1.75096,3393669.0
2009-05-11 04:29:00,1.75084,1.75084,1.75058,1.75069,8890866.0
2009-05-11 04:30:00,1.75071,1.75071,1.75052,1.75052,4380071.0
2009-05-11 04:31:00,1.75065,1.75074,1.75044,1.75074,2550133.0
2009-05-11 04:32:00,1.75081,1.75115,1.75081,1.75114,5691014.0
2009-05-11 04:33:00,1.75099,1.75101,1.7509,1.7509,4973451.0
2009-05-11 04:34:00,1.75103,1.7511,1.75058,1.7511,12319649.0
2009-05-11 04:35:00,1.75109,1.7514,1.75109,1.75123,9562608.0
2009-05-11 04:36:00,1.75118,1.75118,1.75087,1.75087,3872053.0
2009-05-11 04:37:00,1.75104,1.75118,1.75103,1.75118,6154624.0
2009-05-11 04:38:00,1.75107,1.75107,1.75082,1.75106,10264250.0
2009-05-11 04:39:00,1.75098,1.75098,1.75051,1.75051,3547370.0
2009-05-11 04:40:00,1.75087,1.75087,1.75056,1.75056,3332419.0
2009-05-11 04:41:00,1.75058,1.75065,1.75016,1.75044,9494532.0
2009-05-11 04:42:00,1.7506,1.7506,1.75049,1.75049,3513348.0
2009-05-11 04:43:00,1.75053,1.75063,1.75029,1.75029,9366112.0
2009-05-11 04:44:00,1.75049,1.75049,1.75037,1.75048,11680610.0
2009-05-11 04:45:00,1.75054,1.75061,1.75044,1.75055,2486667.0
2009-05-11 04:46:00,1.75063,1.75068,1.75056,1.75067,1996755.0
2009-05-11 04:47:00,1.75071,1.75071,1.7506,1.7506,16491126.0
2009-05-11 04:48:00,1.75065,1.75071,1.75062,1.75071,2055529.0
2009-05-11 04:49:00,1.75069,1.75069,1.75052,1.75052,9374605.0
2009-05-11 04:50:00,1.75044,1.75064,1.75029,1.75029,5026896.0
2009-05-11 04:51:00,1.75034,1.75034,1.74988,1.74988,17252119.0
2009-05-11 04:52:00,1.74959,1.74959,1.74912,1.74917,5083068.0
2009-05-11 04:53:00,1.74922,1.7493,1.74917,1.74922,3801069.0
2009-05-11 04:54:00,1.74925,1.74925,1.74897,1.74923,33162536.0
2009-05-11 04:55:00,1.74921,1.74936,1.74921,1.74927,19022588.0
2009-05-11 04:56:00,1.74914,1.7493,1.74913,1.74929,25958093.0
2009-05-11 04:57:00,1.74933,1.74935,1.74891,1.74927,14181930.0
2009-05-11 04:58:00,1.7493,1.74977,1.7493,1.74977,1354987.0
2009-05-11 04:59:00,1.74989,1.74998,1.74987,1.74997,9327999.0
2009-05-11 05:00:00,1.75007,1.75014,1.74993,1.75014,9707047.0
2009-05-11 05:01:00,1.75018,1.75027,1.75004,1.75013,7651887.0
2009-05-11 05:02:00,1.75005,1.75005,1.74975,1.74975,15671266.0
2009-05-11 05:03:00,1.74981,1.74981,1.74963,1.74975,6660199.0
2009-05-11 05:04:00,1.74972,1.74972,1.74956,1.74964,7709548.0
2009-05-11 05:05:00,1.74943,1.74943,1.74932,1.74936,20387880.0
2009-05-11 05:06:00,1.74938,1.74949,1.74922,1.74928,10038755.0
2009-05-11 05:07:00,1.74927,1.74953,1.74927,1.74953,1305495.0
2009-05-11 05:08:00,1.74967,1.74967,1.74959,1.74959,14325991.0
2009-05-11 05:09:00,1.74957,1.74958,1.74949,1.74949,22589645.0
2009-05-11 05:10:00,1.74942,1.74952,1.74915,1.74923,7986386.0
2009-05-11 05:11:00,1.74913,1.7494,1.74905,1.74905,8292959.0
2009-05-11 05:12:00,1.74897,1.74897,1.74873,1.74873,7302345.0
2009-05-11 05:13:00,1.74875,1.74883,1.74869,1.74869,7389256.0
2009-05-11 05:14:00,1.74869,1.74924,1.74869,1.74869,8393702.0
2009-05-11 05:15:00,1.74851,1.74877,1.74851,1.74857,19787481.0
2009-05-11 05:16:00,1.7487,1.74877,1.7486,1.74874,7631289.0
2009-05-11 05:17:00,1.74872,1.74872,1.74823,1.74841,10229118.0
2009-05-11 05:18:00,1.74845,1.74897,1.74845,1.74876,6353434.0
2009-05-11 05:19:00,1.74868,1.74868,1.74844,1.74844,7911180.0
2009-05-11 05:20:00,1.74842,1.74842,1.7481,1.7481,5680977.0
2009-05-11 05:21:00,1.74823,1.74823,1.74796,1.74796,5598886.0
2009-05-11 05:22:00,1.74792,1.74792,1.7475,1.7475,10272554.0
2009-05-11 05:23:00,1.7474,1.74764,1.7474,1.74755,7305087.0
2009-05-11 05:24:00,1.74729,1.74732,1.74712,1.74712,572417.0
2009-05-11 05:25:00,1.74709,1.7474,1.74709,1.74723,9060471.0
2009-05-11 05:26:00,1.74732,1.74742,1.74723,1.74742,2976953.0
2009-05-11 05:27:00,1.74745,1.74754,1.7474,1.74753,8768033.0
2009-05-11 05:28:00,1.74765,1.74768,1.74752,1.74762,3273190.0
2009-05-11 05:29:00,1.74766,1.74801,1.74766,1.74801,13975152.0
2009-05-11 05:30:00,1.74795,1.7481,1.7478,1.7478,4400723.0
2009-05-11 05:31:00,1.74778,1.74784,1.74748,1.74762,4657732.0
2009-05-11 05:32:00,1.74763,1.74763,1.74719,1.74742,3134911.0
2009-05-11 05:33:00,1.74732,1.74732,1.74677,1.74711,21609554.0
2009-05-11 05:34:00,1.74705,1.74725,1.747,1.74719,4985623.0
2009-05-11 05:35:00,1.74731,1.74753,1.74731,1.74753,3114647.0
2009-05-11 05:36:00,1.74755,1.74782,1.74754,1.74782,17102867.0
2009-05-11 05:37:00,1.74785,1.74804,1.74783,1.74804,3456720.0
2009-05-11 05:38:00,1.74801,1.74835,1.74801,1.74818,15209417.0
2009-05-11 05:39:00,1.74805,1.74825,1.74805,1.74825,26831560.0
2009-05-11 05:40:00,1.7484,1.7484,1.74832,1.74832,8043812.0
2009-05-11 05:41:00,1.74825,1.74831,1.74819,1.74823,8989294.0
2009-05-11 05:42:00,1.74816,1.74833,1.74815,1.74833,12564732.0
2009-05-11 05:43:00,1.74817,1.74822,1.74805,1.74816,9906012.0
2009-05-11 05:44:00,1.74841,1.74876,1.74823,1.74823,5005349.0
2009-05-11 05:45:00,1.74861,1.74861,1.74843,1.74843,5506802.0
2009-05-11 05:46:00,1.74855,1.74865,1.74837,1.74865,5717599.0
2009-05-11 05:47:00,1.74868,1.74868,1.74848,1.74861,3547515.0
2009-05-11 05:48:00,1.74847,1.74847,1.74798,1.74798,5549483.0
2009-05-11 05:49:00,1.74777,1.74836,1.74777,1.74836,31912439.0
2009-05-11 05:50:00,1.74855,1.7487,1.74843,1.74843,18169350.0
2009-05-11 05:51:00,1.74854,1.74875,1.74854,1.74858,6439762.0
2009-05-11 05:52:00,1.74857,1.74863,1.74826,1.74826,7154484.0
2009-05-11 05:53:00,1.74814,1.74814,1.74777,1.74784,16927313.0
2009-05-11 05:54:00,1.74786,1.74836,1.74773,1.74836,8259245.0
2009-05-11 05:55:00,1.74824,1.74835,1.7481,1.7481,10677756.0
2009-05-11 05:56:00,1.7482,1.74836,1.74807,1.74836,12155180.0
2009-05-11 05:57:00,1.74838,1.74858,1.74819,1.74819,5445836.0
2009-05-11 05:58:00,1.74807,1.7482,1.74797,1.7482,12743717.0
2009-05-11 05:59:00,1.74818,1.74867,1.74818,1.74867,7531272.0
2009-05-11 06:00:00,1.74884,1.74884,1.74842,1.74842,24589134.0
2009-05-11 06:01:00,1.74829,1.74837,1.74822,1.74836,2773992.0
2009-05-11 06:02:00,1.74847,1.74847,1.74828,1.74828,16435363.0
2009-05-11 06:03:00,1.7482,1.7482,1.74774,1.74778,6949143.0
2009-05-11 06:04:00,1.74783,1.74799,1.7477,1.74782,3202949.0
2009-05-11 06:05:00,1.74779,1.74806,1.74779,1.74806,4850778.0
2009-05-11 06:06:00,1.74815,1.74828,1.74809,1.74814,13275103.0
2009-05-11 06:07:00,1.74809,1.74809,1.74789,1.748,4413486.0
2009-05-11 06:08:00,1.74813,1.74821,1.74805,1.74805,11351924.0
2009-05-11 06:09:00,1.74815,1.74858,1.74815,1.74858,14476517.0
2009-05-11 06:10:00,1.74865,1.74879,1.74865,1.7487,2999007.0
2009-05-11 06:11:00,1.74871,1.7488,1.74856,1.74877,11066933.0
2009-05-11 06:12:00,1.74883,1.74883,1.74807,1.74826,4478910.0
2009-05-11 06:13:00,1.74832,1.74843,1.74822,1.74843,4002868.0
2009-05-11 06:14:00,1.74847,1.74856,1.74844,1.74852,3290413.0
2009-05-11 06:15:00,1.74839,1.74849,1.74835,1.74839,9474578.0
2009-05-11 06:16:00,1.7485,1.74855,1.74835,1.74838,5428327.0
2009-05-11 06:17:00,1.74821,1.74821,1.74778,1.74778,5446672.0
2009-05-11 06:18:00,1.74769,1.74777,1.74759,1.74777,4413315.0
2009-05-11 06:19:00,1.7476,1.74764,1.74756,1.74763,4965688.0
2009-05-11 06:20:00,1.74761,1.74768,1.74755,1.74755,19265030.0
2009-05-11 06:21:00,1.74738,1.74766,1.74738,1.74766,3357663.0
2009-05-11 06:22:00,1.74772,1.74786,1.74772,1.74784,3056606.0
2009-05-11 06:23:00,1.74773,1.74778,1.74761,1.74761,5908774.0
2009-05-11 06:24:00,1.7476,1.7477,1.74757,1.74759,4418814.0
2009-05-11 06:25:00,1.74761,1.74767,1.74751,1.74755,1395495.0
2009-05-11 06:26:00,1.74775,1.74784,1.74771,1.74771,22257228.0
2009-05-11 06:27:00,1.74754,1.74766,1.74753,1.74766,3132771.0
2009-05-11 06:28:00,1.74787,1.74828,1.74787,1.74815,20668457.0
2009-05-11 06:29:00,1.7483,1.74851,1.7483,1.74851,7615671.0
2009-05-11 06:30:00,1.74861,1.74906,1.74861,1.74906,2210163.0
2009-05-11 06:31:00,1.74902,1.74902,1.74859,1.74859,11273792.0
2009-05-11 06:32:00,1.74853,1.74853,1.74825,1.74829,12668201.0
2009-05-11 06:33:00,1.74813,1.74813,1.74789,1.74789,15836920.0
2009-05-11 06:34:00,1.74794,1.74795,1.74761,1.74761,7704265.0
2009-05-11 06:35:00,1.74769,1.74788,1.74769,1.74774,5523723.0
2009-05-11 06:36:00,1.74769,1.74778,1.74745,1.7476,7753219.0
2009-05-11 06:37:00,1.74754,1.74754,1.74693,1.74705,12547703.0
2009-05-11 06:38:00,1.74714,1.74717,1.74686,1.74703,19001448.0
2009-05-11 06:39:00,1.74705,1.74715,1.74672,1.74672,7799917.0
2009-05-11 06:40:00,1.74678,1.7468,1.74671,1.74678,5259364.0
2009-05-11 06:41:00,1.74679,1.74688,1.74671,1.74671,5560020.0
2009-05-11 06:42:00,1.74678,1.74704,1.74678,1.74695,15701082.0
2009-05-11 06:43:00,1.74696,1.7471,1.74691,1.7471,8058911.0
2009-05-11 06:44:00,1.74711,1.74747,1.74678,1.74732,6659878.0
2009-05-11 06:45:00,1.74733,1.74762,1.74733,1.74762,2292440.0
2009-05-11 06:46:00,1.74728,1.74788,1.74728,1.74775,3159937.0
2009-05-11 06:47:00,1.74776,1.74823,1.74776,1.74823,2237371.0
2009-05-11 06:48:00,1.74826,1.74826,1.74808,1.74808,2542805.0
2009-05-11 06:49:00,1.74798,1.74815,1.74798,1.74815,3672354.0
2009-05-11 06:50:00,1.74817,1.74817,1.74807,1.74807,3248490.0
2009-05-11 06:51:00,1.74804,1.74813,1.74778,1.74813,8675675.0
2009-05-11 06:52:00,1.74805,1.74812,1.74804,1.74807,1037352.0
2009-05-11 06:53:00,1.74828,1.74834,1.74806,1.74806,4190290.0
2009-05-11 06:54:00,1.74806,1.74828,1.74806,1.74822,7450459.0
2009-05-11 06:55:00,1.74807,1.74813,1.74797,1.74801,6108016.0
2009-05-11 06:56:00,1.74802,1.74802,1.74751,1.74787,4712544.0
2009-05-11 06:57:00,1.74776,1.74784,1.74745,1.74784,12180525.0
2009-05-11 06:58:00,1.74789,1.74789,1.74777,1.74777,8049079.0
2009-05-11 06:59:00,1.74782,1.74797,1.74782,1.74785,8227251.0
2009-05-11 07:00:00,1.74783,1.74783,1.7472,1.7472,3524276.0
2009-05-11 07:01:00,1.74712,1.74712,1.74691,1.74703,1461713.0
2009-05-11 07:02:00,1.74691,1.74705,1.74691,1.74702,12287023.0
2009-05-11 07:03:00,1.74689,1.74698,1.74678,1.74678,8682125.0
2009-05-11 07:04:00,1.74675,1.74675,1.74654,1.74656,8614758.0
2009-05-11 07:05:00,1.7465,1.74679,1.74635,1.74676,3160800.0
2009-05-11 07:06:00,1.74661,1.74661,1.74621,1.74634,4641916.0
2009-05-11 07:07:00,1.74645,1.74667,1.74637,1.74637,15038328.0
2009-05-11 07:08:00,1.74636,1.74653,1.74626,1.74648,8599023.0
2009-05-11 07:09:00,1.74674,1.74711,1.7467,1.74711,7684127.0
2009-05-11 07:10:00,1.74711,1.74729,1.74693,1.74693,2654251.0
2009-05-11 07:11:00,1.7469,1.74701,1.7469,1.74699,9742227.0
2009-05-11 07:12:00,1.74707,1.74736,1.74707,1.74729,2382534.0
2009-05-11 07:13:00,1.74738,1.74738,1.74729,1.74729,5773838.0
2009-05-11 07:14:00,1.74713,1.74713,1.74685,1.7469,1290925.0
2009-05-11 07:15:00,1.74678,1.74678,1.74655,1.74665,11814539.0
2009-05-11 07:16:00,1.74663,1.74691,1.74663,1.74691,4691906.0
2009-05-11 07:17:00,1.74706,1.74737,1.74691,1.74732,4694560.0
2009-05-11 07:18:00,1.74723,1.74728,1.74715,1.74717,6719099.0
2009-05-11 07:19:00,1.74718,1.74724,1.74709,1.74709,2749776.0
2009-05-11 07:20:00,1.74717,1.74735,1.74678,1.74735,3128407.0
2009-05-11 07:21:00,1.74731,1.74731,1.74701,1.74721,12246264.0
2009-05-11 07:22:00,1.74711,1.7475,1.74706,1.74739,7241713.0
2009-05-11 07:23:00,1.74752,1.74783,1.74752,1.74752,4287765.0
2009-05-11 07:24:00,1.74743,1.74743,1.74715,1.7474,7916049.0
2009-05-11 07:25:00,1.7475,1.7475,1.74701,1.74709,10022850.0
2009-05-11 07:26:00,1.74712,1.74752,1.74712,1.74752,5793763.0
2009-05-11 07:27:00,1.74763,1.74783,1.74763,1.7477,6630520.0
2009-05-11 07:28:00,1.74766,1.74766,1.74736,1.74739,4579877.0
2009-05-11 07:29:00,1.7474,1.74757,1.74737,1.74753,26095577.0
2009-05-11 07:30:00,1.74743,1.74743,1.74696,1.74696,7643947.0
2009-05-11 07:31:00,1.74693,1.74693,1.74656,1.74666,13265994.0
2009-05-11 07:32:00,1.74668,1.74686,1.74663,1.74675,5232118.0
2009-05-11 07:33:00,1.74671,1.74686,1.74653,1.7466,8974426.0
2009-05-11 07:34:00,1.74665,1.74682,1.74665,1.74677,8491437.0
2009-05-11 07:35:00,1.7469,1.747,1.7469,1.7469,7560577.0
2009-05-11 07:36:00,1.74691,1.74706,1.74691,1.74706,7562410.0
2009-05-11 07:37:00,1.74711,1.74728,1.74697,1.74697,27957195.0
2009-05-11 07:38:00,1.7469,1.74695,1.74665,1.74665,10608749.0
2009-05-11 07:39:00,1.74666,1.74705,1.74666,1.74701,2565988.0
2009-05-11 07:40:00,1.74706,1.74732,1.74706,1.74732,6168517.0
2009-05-11 07:41:00,1.74735,1.74735,1.74705,1.74705,2952444.0
2009-05-11 07:42:00,1.74695,1.74695,1.7468,1.7468,19821889.0
2009-05-11 07:43:00,1.74695,1.74724,1.74695,1.74706,9918591.0
2009-05-11 07:44:00,1.74694,1.74699,1.74694,1.74699,7424180.0
2009-05-11 07:45:00,1.74694,1.74735,1.74694,1.74735,10256019.0
2009-05-11 07:46:00,1.7474,1.74746,1.74718,1.74723,10499482.0
2009-05-11 07:47:00,1.74718,1.74721,1.74678,1.7472,3323408.0
2009-05-11 07:48:00,1.7472,1.7472,1.74676,1.74676,9391360.0
2009-05-11 07:49:00,1.74673,1.74673,1.74633,1.74633,3684825.0
2009-05-11 07:50:00,1.74632,1.74632,1.74619,1.74632,5230506.0
2009-05-11 07:51:00,1.74629,1.7463,1.74613,1.7463,5710270.0
2009-05-11 07:52:00,1.74634,1.74652,1.74634,1.74652,8774469.0
2009-05-11 07:53:00,1.74649,1.74649,1.74596,1.74617,5132605.0
2009-05-11 07:54:00,1.74597,1.74617,1.74596,1.74603,6653907.0
2009-05-11 07:55:00,1.74599,1.74599,1.74576,1.74577,16115622.0
2009-05-11 07:56:00,1.74577,1.74577,1.74555,1.74564,9548018.0
2009-05-11 07:57:00,1.74565,1.74581,1.74555,1.74581,2285626.0
2009-05-11 07:58:00,1.74601,1.74622,1.74573,1.74622,5642786.0
2009-05-11 07:59:00,1.74614,1.74642,1.74614,1.74642,12236253.0
2009-05-11 08:00:00,1.74656,1.74679,1.74628,1.74679,7586349.0
2009-05-11 08:01:00,1.74671,1.74671,1.74657,1.74667,7121847.0
2009-05-11 08:02:00,1.74671,1.74688,1.74659,1.74688,5153319.0
2009-05-11 08:03:00,1.74686,1.74704,1.74686,1.74704,2589419.0
2009-05-11 08:04:00,1.74708,1.74726,1.74708,1.74726,3911773.0
2009-05-11 08:05:00,1.74729,1.74755,1.74593,1.74743,3312078.0
2009-05-11 08:06:00,1.74742,1.74751,1.74725,1.74751,2728535.0
2009-05-11 08:07:00,1.74765,1.74772,1.74761,1.74761,18118838.0
2009-05-11 08:08:00,1.74741,1.74752,1.74731,1.74737,12726468.0
2009-05-11 08:09:00,1.74732,1.74732,1.74702,1.74702,6679793.0
2009-05-11 08:10:00,1.74717,1.74737,1.7471,1.74737,6789216.0
2009-05-11 08:11:00,1.7474,1.7474,1.74715,1.74719,2051345.0
2009-05-11 08:12:00,1.74725,1.74781,1.74725,1.74781,5704281.0
2009-05-11 08:13:00,1.74778,1.74778,1.74745,1.74775,9445846.0
2009-05-11 08:14:00,1.74783,1.74819,1.7477,1.74819,2742657.0
2009-05-11 08:15:00,1.74811,1.74811,1.74759,1.74759,10028575.0
2009-05-11 08:16:00,1.74781,1.74781,1.74751,1.74761,15892511.0
2009-05-11 08:17:00,1.74762,1.74792,1.74762,1.74792,10367626.0
2009-05-11 08:18:00,1.74788,1.74788,1.74723,1.74723,25291052.0
2009-05-11 08:19:00,1.74732,1.74732,1.74675,1.74675,20864773.0
2009-05-11 08:20:00,1.7464,1.74655,1.74611,1.74611,8704236.0
2009-05-11 08:21:00,1.74614,1.74659,1.74614,1.74636,2381105.0
2009-05-11 08:22:00,1.74645,1.7466,1.74639,1.7466,7298283.0
2009-05-11 08:23:00,1.74667,1.74686,1.74641,1.74677,3675551.0
2009-05-11 08:24:00,1.7467,1.74718,1.7467,1.74718,16730124.0
2009-05-11 08:25:00,1.74726,1.74855,1.74726,1.74855,11991000.0
2009-05-11 08:26:00,1.74859,1.7487,1.74849,1.74849,6698297.0
2009-05-11 08:27:00,1.74854,1.74854,1.74824,1.7485,6780841.0
2009-05-11 08:28:00,1.74842,1.74842,1.74827,1.74827,17316646.0
2009-05-11 08:29:00,1.74812,1.7482,1.74802,1.74818,9586432.0
2009-05-11 08:30:00,1.74825,1.74825,1.74795,1.74803,6790987.0
2009-05-11 08:31:00,1.74799,1.74817,1.74783,1.74817,3573478.0
2009-05-11 08:32:00,1.74817,1.74846,1.74817,1.74825,4117539.0
2009-05-11 08:33:00,1.74841,1.74865,1.74841,1.74841,13132733.0
2009-05-11 08:34:00,1.74838,1.74838,1.74809,1.7481,2454474.0
2009-05-11 08:35:00,1.74802,1.74802,1.74778,1.74778,8503996.0
2009-05-11 08:36:00,1.74781,1.74783,1.74744,1.74754,6555879.0
2009-05-11 08:37:00,1.74755,1.74755,1.74737,1.74737,27350616.0
2009-05-11 08:38:00,1.74721,1.74722,1.74699,1.74722,10330352.0
2009-05-11 08:39:00,1.7474,1.74772,1.7474,1.74772,4496461.0
2009-05-11 08:40:00,1.74774,1.74774,1.74746,1.74746,7415821.0
2009-05-11 08:41:00,1.74746,1.74748,1.74723,1.74723,4952160.0
2009-05-11 08:42:00,1.74719,1.74723,1.74705,1.74706,5122586.0
2009-05-11 08:43:00,1.74717,1.74742,1.74717,1.74742,8571930.0
2009-05-11 08:44:00,1.74746,1.74746,1.74732,1.74735,9958191.0
2009-05-11 08:45:00,1.74734,1.74746,1.7473,1.74746,3186051.0
2009-05-11 08:46:00,1.74756,1.74784,1.74756,1.74777,19726442.0
2009-05-11 08:47:00,1.74774,1.74791,1.74771,1.74791,37369383.0
2009-05-11 08:48:00,1.74798,1.7482,1.74791,1.7482,2937296.0
2009-05-11 08:49:00,1.74832,1.74856,1.74832,1.74856,5648533.0
2009-05-11 08:50:00,1.74842,1.74842,1.74807,1.74813,18065187.0
2009-05-11 08:51:00,1.74825,1.74844,1.74825,1.74841,17048384.0
2009-05-11 08:52:00,1.74841,1.74841,1.74801,1.74801,10267259.0
2009-05-11 08:53:00,1.74797,1.74797,1.7478,1.7478,2906891.0
2009-05-11 08:54:00,1.74782,1.74804,1.74778,1.74804,4465985.0
2009-05-11 08:55:00,1.74794,1.74794,1.7476,1.7476,6265030.0
2009-05-11 08:56:00,1.74769,1.74771,1.74753,1.74753,11045063.0
2009-05-11 08:57:00,1.74747,1.74757,1.74744,1.74754,4749844.0
2009-05-11 08:58:00,1.74754,1.74766,1.74754,1.74759,6968770.0
2009-05-11 08:59:00,1.74734,1.74743,1.74707,1.74743,21922974.0
2009-05-11 09:00:00,1.74741,1.74765,1.74741,1.74741,2693538.0
2009-05-11 09:01:00,1.74721,1.74728,1.74689,1.74717,3606264.0
2009-05-11 09:02:00,1.74737,1.74786,1.74737,1.7477,1714735.0
2009-05-11 09:03:00,1.74763,1.748,1.74734,1.74748,12012594.0
2009-05-11 09:04:00,1.74751,1.74759,1.74737,1.74739,10054164.0
2009-05-11 09:05:00,1.74736,1.74736,1.74698,1.7471,9122641.0
2009-05-11 09:06:00,1.74723,1.74737,1.74692,1.7471,8210488.0
2009-05-11 09:07:00,1.74709,1.74709,1.74664,1.74664,5689068.0
2009-05-11 09:08:00,1.7466,1.74667,1.74638,1.74667,11205412.0
2009-05-11 09:09:00,1.74684,1.74717,1.74684,1.74717,4190749.0
2009-05-11 09:10:00,1.74727,1.74759,1.74727,1.74759,13757434.0
2009-05-11 09:11:00,1.74756,1.74783,1.74756,1.7478,3130609.0
2009-05-11 09:12:00,1.74778,1.74778,1.74762,1.74762,958308.0
2009-05-11 09:13:00,1.74746,1.74777,1.74745,1.74777,8419367.0
2009-05-11 09:14:00,1.74756,1.74756,1.74742,1.7475,2003988.0
2009-05-11 09:15:00,1.74749,1.74749,1.7472,1.74722,6855285.0
2009-05-11 09:16:00,1.74701,1.74771,1.74694,1.74771,5617997.0
2009-05-11 09:17:00,1.7478,1.7481,1.7478,1.74807,31469003.0
2009-05-11 09:18:00,1.74792,1.74812,1.74782,1.74782,3144157.0
2009-05-11 09:19:00,1.74735,1.74809,1.74735,1.74809,9010514.0
2009-05-11 09:20:00,1.74807,1.74807,1.74768,1.74768,7453983.0
2009-05-11 09:21:00,1.74768,1.74769,1.74743,1.74743,6288218.0
2009-05-11 09:22:00,1.7473,1.7473,1.74689,1.74719,7695589.0
2009-05-11 09:23:00,1.74716,1.7472,1.74711,1.74719,18981238.0
2009-05-11 09:24:00,1.74716,1.74733,1.74716,1.7473,3915912.0
2009-05-11 09:25:00,1.74729,1.74736,1.7469,1.74711,15474588.0
2009-05-11 09:26:00,1.74707,1.74749,1.74707,1.74739,3042816.0
2009-05-11 09:27:00,1.74764,1.74775,1.74759,1.74759,15101439.0
2009-05-11 09:28:00,1.74743,1.74762,1.74743,1.74752,16224138.0
2009-05-11 09:29:00,1.74737,1.74737,1.74718,1.74731,8750257.0
2009-05-11 09:30:00,1.74735,1.74759,1.74722,1.74759,10001009.0
2009-05-11 09:31:00,1.74765,1.7478,1.74758,1.7478,6224174.0
2009-05-11 09:32:00,1.74783,1.74783,1.74745,1.74745,4077091.0
2009-05-11 09:33:00,1.74742,1.74759,1.74738,1.7475,36104920.0
2009-05-11 09:34:00,1.7475,1.74798,1.7475,1.74794,7821973.0
2009-05-11 09:35:00,1.74795,1.74818,1.74762,1.74762,4379157.0
2009-05-11 09:36:00,1.74759,1.74772,1.74729,1.74772,5219635.0
2009-05-11 09:37:00,1.74772,1.74776,1.7475,1.74776,15413253.0
2009-05-11 09:38:00,1.74778,1.74793,1.74778,1.74793,5044798.0
2009-05-11 09:39:00,1.7479,1.7479,1.74762,1.74762,12298806.0
2009-05-11 09:40:00,1.74751,1.74752,1.74733,1.74742,8842879.0
2009-05-11 09:41:00,1.74765,1.74776,1.74742,1.74754,3676239.0
2009-05-11 09:42:00,1.74752,1.74778,1.74739,1.74778,10444550.0
2009-05-11 09:43:00,1.74775,1.74775,1.74723,1.74729,7298172.0
2009-05-11 09:44:00,1.74716,1.7472,1.7471,1.74719,4300507.0
2009-05-11 09:45:00,1.74711,1.74724,1.74693,1.74693,37908350.0
2009-05-11 09:46:00,1.74687,1.74687,1.74656,1.74656,5277097.0
2009-05-11 09:47:00,1.74654,1.74654,1.74631,1.74651,7482034.0
2009-05-11 09:48:00,1.74649,1.74659,1.74642,1.74648,4427709.0
2009-05-11 09:49:00,1.74645,1.74645,1.74615,1.74628,4244252.0
2009-05-11 09:50:00,1.7462,1.7462,1.74588,1.74588,9619442.0
2009-05-11 09:51:00,1.74566,1.74583,1.74566,1.74575,9728731.0
2009-05-11 09:52:00,1.7458,1.74583,1.7456,1.74574,14226986.0
2009-05-11 09:53:00,1.74587,1.74614,1.74587,1.74604,128254936.0
2009-05-11 09:54:00,1.74616,1.74617,1.74589,1.74589,6887964.0
2009-05-11 09:55:00,1.7458,1.7458,1.74531,1.74531,2883175.0
2009-05-11 09:56:00,1.74516,1.74516,1.74454,1.74454,7369218.0
2009-05-11 09:57:00,1.74445,1.74445,1.74411,1.74427,14345310.0
2009-05-11 09:58:00,1.74432,1.7447,1.74432,1.7447,4196678.0
2009-05-11 09:59:00,1.74482,1.74482,1.74463,1.74463,5788750.0
2009-05-11 10:00:00,1.74455,1.74499,1.74455,1.74499,6128746.0
2009-05-11 10:01:00,1.74525,1.74549,1.74525,1.74549,3061338.0
2009-05-11 10:02:00,1.74544,1.74562,1.74527,1.74562,11562028.0
2009-05-11 10:03:00,1.74569,1.74578,1.74546,1.74569,2230291.0
2009-05-11 10:04:00,1.74562,1.74562,1.74541,1.74541,12237839.0
2009-05-11 10:05:00,1.7456,1.74604,1.7456,1.74604,13564130.0
2009-05-11 10:06:00,1.74603,1.74618,1.74473,1.7461,5168222.0
2009-05-11 10:07:00,1.74606,1.74625,1.74596,1.74625,3454479.0
2009-05-11 10:08:00,1.74622,1.74634,1.7462,1.74631,15116703.0
2009-05-11 10:09:00,1.7462,1.7463,1.74599,1.74599,4092209.0
2009-05-11 10:10:00,1.74591,1.74591,1.74556,1.74556,10451507.0
2009-05-11 10:11:00,1.74544,1.74544,1.74506,1.74506,5582145.0
2009-05-11 10:12:00,1.74507,1.74528,1.74498,1.74498,14825242.0
2009-05-11 10:13:00,1.7451,1.74544,1.7451,1.74521,95311684.0
2009-05-11 10:14:00,1.74513,1.74547,1.74513,1.74524,3231803.0
2009-05-11 10:15:00,1.7452,1.74561,1.7452,1.74544,6615606.0
2009-05-11 10:16:00,1.74545,1.74571,1.74538,1.74571,10772641.0
2009-05-11 10:17:00,1.74583,1.74605,1.74583,1.74597,94789121.0
2009-05-11 10:18:00,1.74605,1.74605,1.74573,1.74573,12096512.0
2009-05-11 10:19:00,1.74581,1.74619,1.74574,1.74619,10708245.0
2009-05-11 10:20:00,1.74618,1.74626,1.74594,1.74626,40334645.0
2009-05-11 10:21:00,1.74631,1.74643,1.74626,1.74638,76016252.0
2009-05-11 10:22:00,1.74633,1.74639,1.74615,1.74639,8025122.0
2009-05-11 10:23:00,1.7465,1.74664,1.7465,1.74662,1507275.0
2009-05-11 10:24:00,1.74668,1.74691,1.74667,1.74689,6408405.0
2009-05-11 10:25:00,1.7467,1.74688,1.7467,1.74674,7719218.0
2009-05-11 10:26:00,1.74673,1.74673,1.74639,1.74639,6027601.0
2009-05-11 10:27:00,1.74625,1.74641,1.74625,1.74629,1261077.0
2009-05-11 10:28:00,1.74607,1.74607,1.74552,1.74557,6094738.0
2009-05-11 10:29:00,1.74556,1.7457,1.74544,1.74562,2688605.0
2009-05-11 10:30:00,1.74571,1.74598,1.74562,1.74562,7016779.0
2009-05-11 10:31:00,1.74565,1.74565,1.7454,1.7454,11445069.0
2009-05-11 10:32:00,1.74545,1.74582,1.74545,1.74582,15951410.0
2009-05-11 10:33:00,1.74589,1.74589,1.74573,1.74581,23081280.0
2009-05-11 10:34:00,1.74585,1.74595,1.7455,1.7455,9040207.0
2009-05-11 10:35:00,1.7454,1.7454,1.74453,1.74453,17206320.0
2009-05-11 10:36:00,1.74455,1.74457,1.7441,1.7441,7530554.0
2009-05-11 10:37:00,1.74403,1.74403,1.74348,1.74348,11869168.0
2009-05-11 10:38:00,1.74357,1.74396,1.74357,1.74361,14995545.0
2009-05-11 10:39:00,1.74361,1.74375,1.74361,1.74368,2901279.0
2009-05-11 10:40:00,1.74363,1.74363,1.74312,1.74312,9458891.0
2009-05-11 10:41:00,1.74302,1.74334,1.74285,1.74295,8013771.0
2009-05-11 10:42:00,1.74302,1.74309,1.74291,1.74293,3870891.0
2009-05-11 10:43:00,1.74283,1.74287,1.74261,1.74287,6108922.0
2009-05-11 10:44:00,1.74306,1.7436,1.74306,1.74339,6846249.0
2009-05-11 10:45:00,1.7433,1.74333,1.74296,1.74296,1106468.0
2009-05-11 10:46:00,1.74293,1.74293,1.7423,1.7423,2766803.0
2009-05-11 10:47:00,1.74229,1.74275,1.74218,1.74275,8582029.0
2009-05-11 10:48:00,1.7429,1.74295,1.74278,1.74283,8202447.0
2009-05-11 10:49:00,1.74282,1.74282,1.7424,1.7424,48260485.0
2009-05-11 10:50:00,1.7423,1.7423,1.74179,1.74185,14761266.0
2009-05-11 10:51:00,1.74187,1.74187,1.74075,1.74087,58379250.0
2009-05-11 10:52:00,1.74088,1.74118,1.74069,1.74118,2802479.0
2009-05-11 10:53:00,1.74104,1.74111,1.74096,1.74098,6218415.0
2009-05-11 10:54:00,1.74103,1.74103,1.74086,1.74102,31257057.0
2009-05-11 10:55:00,1.74103,1.74103,1.74096,1.74097,8188414.0
2009-05-11 10:56:00,1.74109,1.74119,1.74103,1.74113,22890153.0
2009-05-11 10:57:00,1.74113,1.74113,1.74096,1.74103,7696867.0
2009-05-11 10:58:00,1.74105,1.74124,1.74097,1.74097,5549642.0
2009-05-11 10:59:00,1.74096,1.74147,1.74096,1.74147,9845511.0
2009-05-11 11:00:00,1.74157,1.74159,1.74108,1.74108,6327942.0
2009-05-11 11:01:00,1.741,1.74108,1.74087,1.74089,20889250.0
2009-05-11 11:02:00,1.74084,1.74084,1.74063,1.74063,15421030.0
2009-05-11 11:03:00,1.74055,1.74072,1.74042,1.74072,3405737.0
2009-05-11 11:04:00,1.74082,1.74093,1.74082,1.74082,4791432.0
2009-05-11 11:05:00,1.74092,1.74142,1.74071,1.74142,6017052.0
2009-05-11 11:06:00,1.74104,1.74148,1.74098,1.74098,3193356.0
2009-05-11 11:07:00,1.7409,1.7409,1.74041,1.74055,8201504.0
2009-05-11 11:08:00,1.74034,1.74047,1.74018,1.74047,10885099.0
2009-05-11 11:09:00,1.74053,1.74057,1.74001,1.74042,3564289.0
2009-05-11 11:10:00,1.74016,1.74016,1.7397,1.7397,5141363.0
2009-05-11 11:11:00,1.73963,1.73969,1.73939,1.73939,1196940.0
2009-05-11 11:12:00,1.73949,1.73949,1.73879,1.73879,13419196.0
2009-05-11 11:13:00,1.73876,1.73889,1.73871,1.73872,25938696.0
2009-05-11 11:14:00,1.73863,1.73863,1.7384,1.73847,3910999.0
2009-05-11 11:15:00,1.73838,1.73838,1.73796,1.73796,5791825.0
2009-05-11 11:16:00,1.73791,1.7382,1.73789,1.7382,17218028.0
2009-05-11 11:17:00,1.73828,1.73883,1.73828,1.73876,6595835.0
2009-05-11 11:18:00,1.73886,1.7393,1.73886,1.7393,55705932.0
2009-05-11 11:19:00,1.73932,1.73945,1.73932,1.73945,81690752.0
2009-05-11 11:20:00,1.73947,1.73964,1.73945,1.73964,4664025.0
2009-05-11 11:21:00,1.73971,1.73988,1.73953,1.73956,13257538.0
2009-05-11 11:22:00,1.73947,1.73947,1.73926,1.73938,10451282.0
2009-05-11 11:23:00,1.73931,1.73933,1.7388,1.7388,7185500.0
2009-05-11 11:24:00,1.7391,1.7391,1.73878,1.73905,3787870.0
2009-05-11 11:25:00,1.73918,1.73972,1.73918,1.73972,7328888.0
2009-05-11 11:26:00,1.73977,1.73985,1.73961,1.73985,5328703.0
2009-05-11 11:27:00,1.73999,1.74045,1.73999,1.74045,9972603.0
2009-05-11 11:28:00,1.74055,1.74113,1.74055,1.74113,5554402.0
2009-05-11 11:29:00,1.74121,1.74145,1.74109,1.74143,9391918.0
2009-05-11 11:30:00,1.74134,1.74177,1.74134,1.74177,8137373.0
2009-05-11 11:31:00,1.74184,1.74225,1.74184,1.74198,10429884.0
2009-05-11 11:32:00,1.74199,1.74207,1.74192,1.74207,2917856.0
2009-05-11 11:33:00,1.74211,1.74211,1.74166,1.74171,3303083.0
2009-05-11 11:34:00,1.74191,1.74212,1.74191,1.74207,17270374.0
2009-05-11 11:35:00,1.742,1.742,1.74163,1.74165,4251788.0
2009-05-11 11:36:00,1.74171,1.74194,1.74155,1.74155,6706543.0
2009-05-11 11:37:00,1.74143,1.74143,1.7409,1.7409,10217688.0
2009-05-11 11:38:00,1.74077,1.74087,1.74067,1.74067,1224231.0
2009-05-11 11:39:00,1.74066,1.74066,1.74048,1.74048,3692953.0
2009-05-11 11:40:00,1.74045,1.74045,1.7402,1.7402,8944693.0
2009-05-11 11:41:00,1.74027,1.74027,1.74003,1.74003,1899367.0
2009-05-11 11:42:00,1.73993,1.73993,1.73952,1.73966,4609473.0
2009-05-11 11:43:00,1.73997,1.74021,1.73986,1.74021,16851783.0
2009-05-11 11:44:00,1.74033,1.7405,1.74031,1.74042,7752484.0
2009-05-11 11:45:00,1.74055,1.74056,1.74027,1.74027,6825873.0
2009-05-11 11:46:00,1.74037,1.74058,1.74037,1.74058,5695750.0
2009-05-11 11:47:00,1.74074,1.74129,1.74074,1.74129,69675504.0
2009-05-11 11:48:00,1.74135,1.74146,1.74128,1.74146,1009626.0
2009-05-11 11:49:00,1.74137,1.74144,1.74109,1.74109,13933919.0
2009-05-11 11:50:00,1.74111,1.74122,1.741,1.74115,3321574.0
2009-05-11 11:51:00,1.74133,1.74151,1.74133,1.74134,13629526.0
2009-05-11 11:52:00,1.74122,1.74149,1.74122,1.74149,6551646.0
2009-05-11 11:53:00,1.74147,1.74147,1.7413,1.74141,10543244.0
2009-05-11 11:54:00,1.74151,1.74189,1.74144,1.74162,3764488.0
2009-05-11 11:55:00,1.74171,1.74219,1.74171,1.74219,3817137.0
2009-05-11 11:56:00,1.74216,1.74216,1.74163,1.74163,31751003.0
2009-05-11 11:57:00,1.74155,1.74163,1.7415,1.74163,56841498.0
2009-05-11 11:58:00,1.74177,1.74217,1.74172,1.74217,3082176.0
2009-05-11 11:59:00,1.7422,1.74232,1.74219,1.74219,10058149.0
2009-05-11 12:00:00,1.74234,1.7424,1.74202,1.74202,18685011.0
2009-05-11 12:01:00,1.74198,1.74212,1.74183,1.74212,25198080.0
2009-05-11 12:02:00,1.7421,1.74217,1.74207,1.74217,6869927.0
2009-05-11 12:03:00,1.74226,1.74278,1.74226,1.74278,39846251.0
2009-05-11 12:04:00,1.74287,1.74287,1.74277,1.74277,4397770.0
2009-05-11 12:05:00,1.74281,1.74299,1.7427,1.74299,8012140.0
2009-05-11 12:06:00,1.74299,1.74323,1.74299,1.743,3364896.0
2009-05-11 12:07:00,1.74301,1.7433,1.74285,1.74327,20057860.0
2009-05-11 12:08:00,1.74327,1.74341,1.74307,1.74307,4609069.0
2009-05-11 12:09:00,1.74288,1.74331,1.74288,1.74331,6178776.0
2009-05-11 12:10:00,1.74343,1.74343,1.74331,1.74335,4448286.0
2009-05-11 12:11:00,1.74342,1.74362,1.7434,1.74362,1837119.0
2009-05-11 12:12:00,1.74368,1.74374,1.74353,1.7436,2829135.0
2009-05-11 12:13:00,1.7436,1.74395,1.74343,1.74343,4159012.0
2009-05-11 12:14:00,1.74333,1.74333,1.74272,1.74281,3902200.0
2009-05-11 12:15:00,1.74267,1.74267,1.7423,1.7423,142548354.0
2009-05-11 12:16:00,1.74223,1.74272,1.74223,1.74272,7277836.0
2009-05-11 12:17:00,1.74288,1.74336,1.74288,1.74336,2101841.0
2009-05-11 12:18:00,1.74349,1.74393,1.74349,1.74393,10022852.0
2009-05-11 12:19:00,1.74393,1.7441,1.74393,1.74408,5714672.0
2009-05-11 12:20:00,1.74417,1.74427,1.744,1.74423,4644280.0
2009-05-11 12:21:00,1.74435,1.74452,1.74435,1.74448,1122644.0
2009-05-11 12:22:00,1.74443,1.74443,1.74396,1.74398,5949673.0
2009-05-11 12:23:00,1.74395,1.74414,1.74395,1.74411,8312488.0
2009-05-11 12:24:00,1.74414,1.74428,1.74406,1.74425,10907846.0
2009-05-11 12:25:00,1.74416,1.74416,1.74403,1.74404,5244611.0
2009-05-11 12:26:00,1.74395,1.74397,1.74371,1.74387,9367142.0
2009-05-11 12:27:00,1.74388,1.74402,1.74388,1.74393,76195680.0
2009-05-11 12:28:00,1.74389,1.74401,1.74387,1.74389,3183693.0
2009-05-11 12:29:00,1.74395,1.74431,1.74395,1.74431,111764928.0
2009-05-11 12:30:00,1.74417,1.74426,1.74412,1.74412,6071612.0
2009-05-11 12:31:00,1.74404,1.74404,1.74381,1.74395,9122089.0
2009-05-11 12:32:00,1.744,1.74418,1.744,1.74406,8891047.0
2009-05-11 12:33:00,1.744,1.74405,1.74397,1.74403,50869038.0
2009-05-11 12:34:00,1.74397,1.74411,1.74397,1.74406,3531993.0
2009-05-11 12:35:00,1.7439,1.74408,1.74381,1.74383,19190161.0
2009-05-11 12:36:00,1.74378,1.74393,1.74373,1.74373,3991148.0
2009-05-11 12:37:00,1.74378,1.744,1.74369,1.74398,3859428.0
2009-05-11 12:38:00,1.74389,1.74389,1.74349,1.74349,2646443.0
2009-05-11 12:39:00,1.74347,1.74347,1.74322,1.74322,3898873.0
2009-05-11 12:40:00,1.74318,1.74326,1.74318,1.74322,3138460.0
2009-05-11 12:41:00,1.74319,1.74346,1.74312,1.74346,20116063.0
2009-05-11 12:42:00,1.74346,1.74364,1.74342,1.74342,3382733.0
2009-05-11 12:43:00,1.74339,1.74339,1.74319,1.74329,14530027.0
2009-05-11 12:44:00,1.74333,1.74334,1.74329,1.74332,5535224.0
2009-05-11 12:45:00,1.74339,1.74371,1.74333,1.74371,173010810.0
2009-05-11 12:46:00,1.74369,1.74369,1.74326,1.74326,3908324.0
2009-05-11 12:47:00,1.74332,1.74333,1.74292,1.74325,5708999.0
2009-05-11 12:48:00,1.74341,1.7438,1.74338,1.7438,4625347.0
2009-05-11 12:49:00,1.74381,1.74391,1.74371,1.74371,9372127.0
2009-05-11 12:50:00,1.74377,1.74377,1.74312,1.74312,12308167.0
2009-05-11 12:51:00,1.7431,1.74312,1.74297,1.74297,13647651.0
2009-05-11 12:52:00,1.74289,1.74336,1.74289,1.74336,6406322.0
2009-05-11 12:53:00,1.74339,1.7436,1.74332,1.7436,46572050.0
2009-05-11 12:54:00,1.74364,1.74369,1.74359,1.74369,6830520.0
2009-05-11 12:55:00,1.74375,1.74507,1.74375,1.74507,37368534.0
2009-05-11 12:56:00,1.74508,1.74508,1.74454,1.74454,12210353.0
2009-05-11 12:57:00,1.7444,1.7444,1.74376,1.74376,3252256.0
2009-05-11 12:58:00,1.74376,1.7438,1.74362,1.74362,2786366.0
2009-05-11 12:59:00,1.7437,1.74387,1.7437,1.74383,4693207.0
2009-05-11 13:00:00,1.74387,1.74447,1.74387,1.74433,5066894.0
2009-05-11 13:01:00,1.74451,1.74455,1.74442,1.74453,93491814.0
2009-05-11 13:02:00,1.74443,1.74486,1.74443,1.74486,7072257.0
2009-05-11 13:03:00,1.74494,1.74494,1.74445,1.74451,7501897.0
2009-05-11 13:04:00,1.74443,1.74445,1.74427,1.74427,8172396.0
2009-05-11 13:05:00,1.7442,1.74452,1.7442,1.7445,2137031.0
2009-05-11 13:06:00,1.7445,1.74474,1.7445,1.74457,31641218.0
2009-05-11 13:07:00,1.74445,1.74483,1.74429,1.74467,3285662.0
2009-05-11 13:08:00,1.74471,1.74478,1.74451,1.74451,6046540.0
2009-05-11 13:09:00,1.74439,1.74451,1.74437,1.74451,3830130.0
2009-05-11 13:10:00,1.74452,1.74482,1.74452,1.74478,5834305.0
2009-05-11 13:11:00,1.74497,1.74524,1.74496,1.74524,57059360.0
2009-05-11 13:12:00,1.74513,1.74548,1.74513,1.74548,4086972.0
2009-05-11 13:13:00,1.74546,1.74575,1.74546,1.74575,25798960.0
2009-05-11 13:14:00,1.74576,1.74611,1.74571,1.74611,2887842.0
2009-05-11 13:15:00,1.74606,1.74656,1.74606,1.74656,13835605.0
2009-05-11 13:16:00,1.7465,1.7465,1.74623,1.74623,6653643.0
2009-05-11 13:17:00,1.74617,1.74617,1.74567,1.74598,179350748.0
2009-05-11 13:18:00,1.74617,1.7466,1.74617,1.7466,3191799.0
2009-05-11 13:19:00,1.74667,1.74695,1.74667,1.74678,5872443.0
2009-05-11 13:20:00,1.74668,1.74668,1.74629,1.74629,57872218.0
2009-05-11 13:21:00,1.74621,1.74621,1.74572,1.74572,4247670.0
2009-05-11 13:22:00,1.74564,1.74564,1.74506,1.74539,7780778.0
2009-05-11 13:23:00,1.74552,1.74552,1.74542,1.74542,4193330.0
2009-05-11 13:24:00,1.74545,1.74553,1.74531,1.74546,7525495.0
2009-05-11 13:25:00,1.74531,1.74543,1.74522,1.74543,4404547.0
2009-05-11 13:26:00,1.74567,1.74616,1.74567,1.74616,3577671.0
2009-05-11 13:27:00,1.74616,1.74645,1.74616,1.74645,19909486.0
2009-05-11 13:28:00,1.7465,1.74665,1.7465,1.74665,4286524.0
2009-05-11 13:29:00,1.74674,1.74694,1.74658,1.74658,3950073.0
2009-05-11 13:30:00,1.74644,1.74657,1.74608,1.74657,7792807.0
2009-05-11 13:31:00,1.74657,1.74657,1.74634,1.74636,126390680.0
2009-05-11 13:32:00,1.74623,1.74623,1.74588,1.74588,6300654.0
2009-05-11 13:33:00,1.74578,1.74578,1.74545,1.74545,9874359.0
2009-05-11 13:34:00,1.74538,1.74546,1.74537,1.74537,5187292.0
2009-05-11 13:35:00,1.74542,1.74575,1.74532,1.74575,2866395.0
2009-05-11 13:36:00,1.74583,1.74595,1.74581,1.74592,8521884.0
2009-05-11 13:37:00,1.74608,1.74653,1.74573,1.74628,2402654.0
2009-05-11 13:38:00,1.7463,1.7463,1.74599,1.74601,6540017.0
2009-05-11 13:39:00,1.74595,1.74598,1.74576,1.74577,3111422.0
2009-05-11 13:40:00,1.74563,1.74577,1.74551,1.74556,7396136.0
2009-05-11 13:41:00,1.74553,1.74553,1.7453,1.7455,2373279.0
2009-05-11 13:42:00,1.7454,1.74542,1.74525,1.74542,1631636.0
2009-05-11 13:43:00,1.74541,1.74541,1.74526,1.74536,114195548.0
2009-05-11 13:44:00,1.74524,1.74532,1.74509,1.74509,11136035.0
2009-05-11 13:45:00,1.74498,1.74526,1.7448,1.74526,5722779.0
2009-05-11 13:46:00,1.74524,1.74539,1.74523,1.74537,8330028.0
2009-05-11 13:47:00,1.7453,1.7455,1.74501,1.74501,6029458.0
2009-05-11 13:48:00,1.74499,1.74499,1.74468,1.74468,4556545.0
2009-05-11 13:49:00,1.74451,1.74462,1.74439,1.74441,2545148.0
2009-05-11 13:50:00,1.74437,1.74437,1.74413,1.74413,27359329.0
2009-05-11 13:51:00,1.74408,1.74409,1.74395,1.74397,6440476.0
2009-05-11 13:52:00,1.74392,1.74392,1.74362,1.74362,11185740.0
2009-05-11 13:53:00,1.74349,1.7437,1.74349,1.74353,11425152.0
2009-05-11 13:54:00,1.74355,1.74378,1.74355,1.74371,2819027.0
2009-05-11 13:55:00,1.74373,1.74391,1.74373,1.74391,7368120.0
2009-05-11 13:56:00,1.74386,1.74386,1.7434,1.7434,8416056.0
2009-05-11 13:57:00,1.74317,1.74339,1.74285,1.74285,2258317.0
2009-05-11 13:58:00,1.74295,1.74312,1.74295,1.74312,15163229.0
2009-05-11 13:59:00,1.74327,1.74351,1.74327,1.74333,2957822.0
2009-05-11 14:00:00,1.74326,1.74384,1.74324,1.74384,4740975.0
2009-05-11 14:01:00,1.74387,1.74387,1.7434,1.7434,6197872.0
2009-05-11 14:02:00,1.74328,1.74328,1.74285,1.74287,17572856.0
2009-05-11 14:03:00,1.74279,1.74279,1.74222,1.74222,55538469.0
2009-05-11 14:04:00,1.74214,1.74215,1.74194,1.74194,4979557.0
2009-05-11 14:05:00,1.7419,1.74191,1.74163,1.74182,697714.0
2009-05-11 14:06:00,1.74193,1.74223,1.74193,1.7422,10236659.0
2009-05-11 14:07:00,1.74218,1.74233,1.74211,1.74233,5104251.0
2009-05-11 14:08:00,1.74241,1.74279,1.74239,1.74279,1036287.0
2009-05-11 14:09:00,1.74277,1.743,1.74277,1.743,5398900.0
2009-05-11 14:10:00,1.74304,1.74321,1.74304,1.74321,26376326.0
2009-05-11 14:11:00,1.74322,1.74361,1.74322,1.74361,6533754.0
2009-05-11 14:12:00,1.74369,1.74378,1.74344,1.74345,11081598.0
2009-05-11 14:13:00,1.74356,1.74387,1.74356,1.74387,7297321.0
2009-05-11 14:14:00,1.74389,1.7443,1.74389,1.74412,11617971.0
2009-05-11 14:15:00,1.74409,1.74438,1.74409,1.74438,12028848.0
2009-05-11 14:16:00,1.74451,1.74472,1.74451,1.74472,2289323.0
2009-05-11 14:17:00,1.7444,1.74486,1.7444,1.74483,68977202.0
2009-05-11 14:18:00,1.74503,1.74546,1.74491,1.74545,16439669.0
2009-05-11 14:19:00,1.74534,1.74534,1.74515,1.74516,3633297.0
2009-05-11 14:20:00,1.74522,1.74541,1.74522,1.74522,26931476.0
2009-05-11 14:21:00,1.74525,1.74541,1.74506,1.74541,11899447.0
2009-05-11 14:22:00,1.74522,1.74534,1.74485,1.74485,8351726.0
2009-05-11 14:23:00,1.74489,1.74513,1.74489,1.74491,5070290.0
2009-05-11 14:24:00,1.74484,1.74484,1.74433,1.74433,2060117.0
2009-05-11 14:25:00,1.74434,1.74484,1.74434,1.74484,13956864.0
2009-05-11 14:26:00,1.74501,1.74514,1.74486,1.74486,5235325.0
2009-05-11 14:27:00,1.74485,1.74496,1.7448,1.74491,56564664.0
2009-05-11 14:28:00,1.74503,1.74561,1.74503,1.74561,8701192.0
2009-05-11 14:29:00,1.74566,1.74584,1.74566,1.74566,5372013.0
2009-05-11 14:30:00,1.74549,1.74549,1.74507,1.7452,3704870.0
2009-05-11 14:31:00,1.74535,1.74535,1.74484,1.74484,16047237.0
2009-05-11 14:32:00,1.74476,1.74483,1.74467,1.74481,2351030.0
2009-05-11 14:33:00,1.74479,1.74521,1.74479,1.74516,8166412.0
2009-05-11 14:34:00,1.74524,1.74593,1.74524,1.74593,12436217.0
2009-05-11 14:35:00,1.74592,1.74594,1.74555,1.74574,4349830.0
2009-05-11 14:36:00,1.74562,1.74564,1.7454,1.7454,7801549.0
2009-05-11 14:37:00,1.74549,1.74571,1.74548,1.74571,6050394.0
2009-05-11 14:38:00,1.74532,1.74573,1.74532,1.74552,17151422.0
2009-05-11 14:39:00,1.74567,1.74579,1.74564,1.74568,9511666.0
2009-05-11 14:40:00,1.7455,1.7456,1.74533,1.74541,36590716.0
2009-05-11 14:41:00,1.74543,1.74566,1.74542,1.74552,54722964.0
2009-05-11 14:42:00,1.74557,1.74579,1.74557,1.74579,3444766.0
2009-05-11 14:43:00,1.74591,1.74613,1.74591,1.74613,17223671.0
2009-05-11 14:44:00,1.74618,1.74637,1.74618,1.74637,6063589.0
2009-05-11 14:45:00,1.7464,1.74653,1.7463,1.7463,10465287.0
2009-05-11 14:46:00,1.74638,1.74665,1.74638,1.74665,5660430.0
2009-05-11 14:47:00,1.74665,1.74674,1.74654,1.74654,1489298.0
2009-05-11 14:48:00,1.74642,1.74665,1.74642,1.7466,6450866.0
2009-05-11 14:49:00,1.74663,1.74663,1.74655,1.74661,8602800.0
2009-05-11 14:50:00,1.74654,1.74659,1.74639,1.74659,2568565.0
2009-05-11 14:51:00,1.74665,1.74692,1.74665,1.74684,4506808.0
2009-05-11 14:52:00,1.74682,1.747,1.7468,1.74698,7324049.0
2009-05-11 14:53:00,1.74699,1.74721,1.74699,1.74717,6531966.0
2009-05-11 14:54:00,1.74717,1.74723,1.74699,1.74699,2670501.0
2009-05-11 14:55:00,1.747,1.74704,1.74686,1.74686,2411320.0
2009-05-11 14:56:00,1.74677,1.74678,1.74661,1.74661,18137302.0
2009-05-11 14:57:00,1.74661,1.74671,1.74657,1.74671,19551771.0
2009-05-11 14:58:00,1.74658,1.74664,1.74651,1.74661,9323444.0
2009-05-11 14:59:00,1.74669,1.74682,1.74666,1.74676,13298026.0
2009-05-11 15:00:00,1.74691,1.74702,1.74684,1.74687,33412488.0
2009-05-11 15:01:00,1.74689,1.74726,1.74678,1.74726,9367231.0
2009-05-11 15:02:00,1.74744,1.74773,1.74744,1.74773,18539508.0
2009-05-11 15:03:00,1.74775,1.74784,1.74767,1.74767,16882397.0
2009-05-11 15:04:00,1.74792,1.74837,1.74792,1.74836,31759200.0
2009-05-11 15:05:00,1.74819,1.74819,1.74799,1.74809,1553131.0
2009-05-11 15:06:00,1.74795,1.7486,1.74681,1.7486,3429668.0
2009-05-11 15:07:00,1.74866,1.74866,1.74844,1.74848,9978783.0
2009-05-11 15:08:00,1.74837,1.74837,1.74807,1.74812,7022903.0
2009-05-11 15:09:00,1.74803,1.74803,1.74777,1.74777,4296990.0
2009-05-11 15:10:00,1.74774,1.74774,1.74709,1.7475,2279832.0
2009-05-11 15:11:00,1.7475,1.7475,1.74732,1.74734,9215877.0
2009-05-11 15:12:00,1.74729,1.74743,1.74715,1.7473,9681971.0
2009-05-11 15:13:00,1.74718,1.7472,1.74685,1.74685,40478144.0
2009-05-11 15:14:00,1.74666,1.74666,1.74632,1.74632,4822809.0
2009-05-11 15:15:00,1.74624,1.74633,1.74612,1.74633,6634010.0
2009-05-11 15:16:00,1.74642,1.74653,1.74637,1.74637,2351433.0
2009-05-11 15:17:00,1.74628,1.74628,1.74588,1.74588,12192136.0
2009-05-11 15:18:00,1.74574,1.74574,1.74504,1.74504,15990889.0
2009-05-11 15:19:00,1.74513,1.74541,1.7451,1.74541,7993602.0
2009-05-11 15:20:00,1.7455,1.74554,1.74537,1.74537,12094725.0
2009-05-11 15:21:00,1.74557,1.74613,1.74557,1.74613,17287271.0
2009-05-11 15:22:00,1.7463,1.74684,1.7463,1.74684,2273951.0
2009-05-11 15:23:00,1.74687,1.74693,1.74676,1.74676,7125339.0
2009-05-11 15:24:00,1.74683,1.74683,1.74629,1.74629,10145573.0
2009-05-11 15:25:00,1.7463,1.74649,1.74566,1.74649,11813858.0
2009-05-11 15:26:00,1.74659,1.74668,1.74657,1.74657,6175957.0
2009-05-11 15:27:00,1.74643,1.74643,1.746,1.746,9668744.0
2009-05-11 15:28:00,1.746,1.74618,1.74597,1.74607,4308506.0
2009-05-11 15:29:00,1.74607,1.74607,1.74579,1.74599,7594546.0
2009-05-11 15:30:00,1.74605,1.74623,1.74596,1.74596,1474462.0
2009-05-11 15:31:00,1.74583,1.74593,1.7457,1.7457,1368144.0
2009-05-11 15:32:00,1.74553,1.74563,1.74547,1.74563,5226443.0
2009-05-11 15:33:00,1.74551,1.74558,1.7453,1.7453,26050785.0
2009-05-11 15:34:00,1.74522,1.74522,1.74488,1.74488,2733774.0
2009-05-11 15:35:00,1.74475,1.74479,1.74449,1.74449,4312258.0
2009-05-11 15:36:00,1.74408,1.74455,1.74408,1.74438,7431441.0
2009-05-11 15:37:00,1.74436,1.74436,1.74368,1.74378,7639950.0
2009-05-11 15:38:00,1.74379,1.74387,1.74364,1.74385,12309899.0
2009-05-11 15:39:00,1.74389,1.74412,1.74389,1.74412,39615720.0
2009-05-11 15:40:00,1.7442,1.74461,1.7442,1.74461,4968120.0
2009-05-11 15:41:00,1.74469,1.74543,1.74469,1.74541,10186525.0
2009-05-11 15:42:00,1.74522,1.74565,1.74522,1.74565,5236860.0
2009-05-11 15:43:00,1.74563,1.74584,1.74554,1.74584,6013809.0
2009-05-11 15:44:00,1.74576,1.74605,1.74553,1.74605,4442427.0
2009-05-11 15:45:00,1.74603,1.74626,1.74603,1.74624,3254501.0
2009-05-11 15:46:00,1.74629,1.74656,1.74628,1.74654,16799273.0
2009-05-11 15:47:00,1.7466,1.74697,1.7466,1.74697,40179039.0
2009-05-11 15:48:00,1.74705,1.74732,1.74701,1.74732,41098961.0
2009-05-11 15:49:00,1.74741,1.74794,1.74741,1.74773,14846571.0
2009-05-11 15:50:00,1.74767,1.74779,1.74753,1.74753,8966339.0
2009-05-11 15:51:00,1.74743,1.74773,1.74728,1.74728,23134385.0
2009-05-11 15:52:00,1.74779,1.74793,1.74779,1.74793,2781973.0
2009-05-11 15:53:00,1.7478,1.748,1.7478,1.748,5946264.0
2009-05-11 15:54:00,1.74813,1.7485,1.74813,1.7485,7318132.0
2009-05-11 15:55:00,1.74848,1.74866,1.74843,1.74843,5817431.0
2009-05-11 15:56:00,1.74846,1.74849,1.74834,1.74834,8381605.0
2009-05-11 15:57:00,1.74834,1.74872,1.74823,1.74872,1973557.0
2009-05-11 15:58:00,1.74882,1.74882,1.74837,1.74838,4207424.0
2009-05-11 15:59:00,1.74837,1.74897,1.74837,1.74897,4661279.0
2009-05-11 16:00:00,1.74898,1.74898,1.74876,1.74889,7107037.0
2009-05-11 16:01:00,1.74891,1.74901,1.74885,1.74885,39029341.0
2009-05-11 16:02:00,1.74881,1.74888,1.74863,1.74888,7751743.0
2009-05-11 16:03:00,1.7489,1.74909,1.7489,1.74909,7453872.0
2009-05-11 16:04:00,1.74918,1.74932,1.74916,1.74932,5470707.0
2009-05-11 16:05:00,1.74921,1.74924,1.74896,1.74924,6152804.0
2009-05-11 16:06:00,1.74933,1.74994,1.74933,1.74993,5251709.0
2009-05-11 16:07:00,1.74992,1.75007,1.74988,1.74994,2483774.0
2009-05-11 16:08:00,1.7499,1.75003,1.74969,1.74969,11038146.0
2009-05-11 16:09:00,1.74957,1.74957,1.74936,1.7495,40462400.0
2009-05-11 16:10:00,1.74947,1.74947,1.7491,1.7491,8777503.0
2009-05-11 16:11:00,1.74908,1.74908,1.74891,1.74898,23281731.0
2009-05-11 16:12:00,1.74883,1.74883,1.74842,1.74842,6047282.0
2009-05-11 16:13:00,1.7484,1.7484,1.74797,1.74797,9841327.0
2009-05-11 16:14:00,1.74785,1.74787,1.74774,1.74774,9663937.0
2009-05-11 16:15:00,1.74781,1.74818,1.74781,1.74818,4607460.0
2009-05-11 16:16:00,1.74815,1.74815,1.74754,1.74754,1744279.0
2009-05-11 16:17:00,1.74749,1.74807,1.74749,1.74807,3862816.0
2009-05-11 16:18:00,1.74812,1.74829,1.74803,1.74803,1173459.0
2009-05-11 16:19:00,1.74785,1.74785,1.74737,1.74739,11871244.0
2009-05-11 16:20:00,1.74735,1.74735,1.74697,1.74697,9343591.0
2009-05-11 16:21:00,1.74705,1.74745,1.74705,1.74727,26485406.0
2009-05-11 16:22:00,1.74715,1.74719,1.74686,1.74687,33245522.0
2009-05-11 16:23:00,1.74678,1.74709,1.74678,1.74679,7039481.0
2009-05-11 16:24:00,1.74646,1.74712,1.74646,1.74712,11301122.0
2009-05-11 16:25:00,1.74718,1.74732,1.74718,1.74731,7269799.0
2009-05-11 16:26:00,1.74743,1.74755,1.74725,1.74737,11856212.0
2009-05-11 16:27:00,1.74733,1.74753,1.74733,1.74749,12282666.0
2009-05-11 16:28:00,1.74745,1.74745,1.74728,1.74728,8127932.0
2009-05-11 16:29:00,1.74734,1.74757,1.74734,1.74741,11488268.0
2009-05-11 16:30:00,1.74726,1.74727,1.74673,1.74673,5938460.0
2009-05-11 16:31:00,1.74668,1.74668,1.74486,1.74486,9029331.0
2009-05-11 16:32:00,1.74623,1.74634,1.74623,1.74623,1825254.0
2009-05-11 16:33:00,1.7461,1.7461,1.74562,1.74562,8934817.0
2009-05-11 16:34:00,1.74564,1.74564,1.74524,1.74524,3268369.0
2009-05-11 16:35:00,1.74522,1.74539,1.74522,1.74539,3351888.0
2009-05-11 16:36:00,1.74536,1.7455,1.74397,1.7455,7634065.0
2009-05-11 16:37:00,1.74537,1.74637,1.74531,1.74637,34692345.0
2009-05-11 16:38:00,1.74643,1.74667,1.74635,1.74667,12978204.0
2009-05-11 16:39:00,1.74663,1.74714,1.74663,1.74714,2534190.0
2009-05-11 16:40:00,1.74728,1.74808,1.74728,1.74808,5861934.0
2009-05-11 16:41:00,1.74816,1.74835,1.74814,1.74833,1858556.0
2009-05-11 16:42:00,1.74822,1.74838,1.74815,1.74831,4078124.0
2009-05-11 16:43:00,1.74841,1.7486,1.74841,1.74854,4059276.0
2009-05-11 16:44:00,1.74866,1.74992,1.74866,1.74992,34129002.0
2009-05-11 16:45:00,1.74993,1.7503,1.74993,1.75008,2733547.0
2009-05-11 16:46:00,1.74984,1.74984,1.74949,1.7498,8482588.0
2009-05-11 16:47:00,1.74993,1.75034,1.74993,1.75034,24220332.0
2009-05-11 16:48:00,1.75041,1.75103,1.75041,1.75103,7237201.0
2009-05-11 16:49:00,1.75087,1.75087,1.75062,1.75079,20358714.0
2009-05-11 16:50:00,1.75064,1.75064,1.7503,1.75031,7548838.0
2009-05-11 16:51:00,1.75019,1.75019,1.74992,1.75002,3137827.0
2009-05-11 16:52:00,1.74996,1.74996,1.74949,1.74949,15295929.0
2009-05-11 16:53:00,1.74944,1.74944,1.74894,1.74903,10891734.0
2009-05-11 16:54:00,1.74888,1.74905,1.74882,1.74899,2338562.0
2009-05-11 16:55:00,1.74898,1.74977,1.74898,1.74977,4143181.0
2009-05-11 16:56:00,1.74987,1.75039,1.74972,1.75039,7721171.0
2009-05-11 16:57:00,1.75047,1.75079,1.75047,1.75079,12503112.0
2009-05-11 16:58:00,1.75082,1.75109,1.75082,1.751,10610104.0
2009-05-11 16:59:00,1.75111,1.75235,1.75111,1.75235,7312960.0
2009-05-11 17:00:00,1.75224,1.75228,1.75185,1.75191,2454648.0
2009-05-11 17:01:00,1.75176,1.75182,1.75165,1.75165,2967162.0
2009-05-11 17:02:00,1.7515,1.75186,1.75146,1.75186,43528815.0
2009-05-11 17:03:00,1.75189,1.75192,1.75159,1.75159,70844592.0
2009-05-11 17:04:00,1.75158,1.75158,1.7513,1.75134,3132411.0
2009-05-11 17:05:00,1.75128,1.75128,1.75077,1.75111,37031299.0
2009-05-11 17:06:00,1.75111,1.75115,1.75105,1.75115,1743890.0
2009-05-11 17:07:00,1.75108,1.75123,1.75099,1.75123,12394433.0
2009-05-11 17:08:00,1.75132,1.75159,1.75132,1.75159,9430897.0
2009-05-11 17:09:00,1.75164,1.75164,1.7513,1.7513,3450953.0
2009-05-11 17:10:00,1.7513,1.7513,1.75079,1.75079,5716623.0
2009-05-11 17:11:00,1.75073,1.75078,1.75029,1.75029,6437746.0
2009-05-11 17:12:00,1.75025,1.75059,1.75025,1.75041,5660485.0
2009-05-11 17:13:00,1.75035,1.75046,1.75032,1.75046,5586791.0
2009-05-11 17:14:00,1.75064,1.75122,1.75064,1.75122,11034902.0
2009-05-11 17:15:00,1.75127,1.7514,1.75114,1.75116,13385875.0
2009-05-11 17:16:00,1.75133,1.75149,1.75123,1.75149,9053582.0
2009-05-11 17:17:00,1.75172,1.7519,1.75171,1.7519,3304984.0
2009-05-11 17:18:00,1.75211,1.75216,1.75199,1.75202,11493069.0
2009-05-11 17:19:00,1.75204,1.75204,1.7519,1.7519,6418341.0
2009-05-11 17:20:00,1.75182,1.75208,1.75182,1.75194,1760259.0
2009-05-11 17:21:00,1.75186,1.75261,1.75186,1.75261,23597735.0
2009-05-11 17:22:00,1.75245,1.75253,1.75229,1.75229,3366610.0
2009-05-11 17:23:00,1.75222,1.75269,1.75213,1.75269,5772884.0
2009-05-11 17:24:00,1.75257,1.75292,1.75257,1.75292,5311295.0
2009-05-11 17:25:00,1.75294,1.75312,1.75285,1.7531,13920369.0
2009-05-11 17:26:00,1.75315,1.75336,1.75315,1.75336,5747964.0
2009-05-11 17:27:00,1.75336,1.75369,1.75336,1.75369,19232676.0
2009-05-11 17:28:00,1.75369,1.7539,1.75369,1.7539,3714456.0
2009-05-11 17:29:00,1.75394,1.75417,1.75394,1.75417,3112256.0
2009-05-11 17:30:00,1.75421,1.75441,1.75421,1.75432,5569583.0
2009-05-11 17:31:00,1.75453,1.75453,1.75419,1.7542,13113300.0
2009-05-11 17:32:00,1.75432,1.75482,1.75432,1.75482,4914752.0
2009-05-11 17:33:00,1.75486,1.7554,1.75486,1.75519,9716992.0
2009-05-11 17:34:00,1.75505,1.75532,1.75496,1.75496,1955124.0
2009-05-11 17:35:00,1.75485,1.75485,1.75469,1.75469,110000926.0
2009-05-11 17:36:00,1.75461,1.75482,1.75461,1.75482,11800760.0
2009-05-11 17:37:00,1.75487,1.75495,1.75478,1.75489,4757527.0
2009-05-11 17:38:00,1.75497,1.75505,1.75485,1.75485,1304044.0
2009-05-11 17:39:00,1.75495,1.75499,1.75492,1.75497,6539976.0
2009-05-11 17:40:00,1.75498,1.75507,1.75488,1.75501,6219635.0
2009-05-11 17:41:00,1.755,1.75546,1.755,1.75546,8342014.0
2009-05-11 17:42:00,1.75552,1.75552,1.75513,1.75541,4788438.0
2009-05-11 17:43:00,1.75543,1.75572,1.75534,1.75534,3248318.0
2009-05-11 17:44:00,1.75529,1.75531,1.75501,1.75531,75320874.0
2009-05-11 17:45:00,1.75544,1.75573,1.75544,1.75571,11193123.0
2009-05-11 17:46:00,1.75564,1.75577,1.75556,1.75577,7399477.0
2009-05-11 17:47:00,1.75578,1.75578,1.75541,1.75541,5004170.0
2009-05-11 17:48:00,1.7554,1.7554,1.75514,1.75514,7544717.0
2009-05-11 17:49:00,1.755,1.75503,1.75488,1.7549,6953522.0
2009-05-11 17:50:00,1.75503,1.75551,1.75503,1.75536,4500360.0
2009-05-11 17:51:00,1.75531,1.75543,1.75525,1.75538,62481276.0
2009-05-11 17:52:00,1.75544,1.75562,1.75509,1.7554,4269468.0
2009-05-11 17:53:00,1.75539,1.75543,1.75527,1.75532,12377020.0
2009-05-11 17:54:00,1.75527,1.75527,1.7545,1.7545,5630480.0
2009-05-11 17:55:00,1.75454,1.75455,1.75435,1.75435,9620153.0
2009-05-11 17:56:00,1.75419,1.75475,1.75419,1.75475,10480966.0
2009-05-11 17:57:00,1.75475,1.75496,1.75475,1.75488,9598713.0
2009-05-11 17:58:00,1.7549,1.75529,1.7549,1.75521,19052823.0
2009-05-11 17:59:00,1.75516,1.75516,1.75479,1.75479,29976128.0
2009-05-11 18:00:00,1.75465,1.75465,1.75427,1.75427,12815210.0
2009-05-11 18:01:00,1.7542,1.75442,1.7542,1.75442,68471585.0
2009-05-11 18:02:00,1.75452,1.75464,1.75439,1.75464,19673642.0
2009-05-11 18:03:00,1.7546,1.75463,1.75448,1.75448,4990460.0
2009-05-11 18:04:00,1.75456,1.75471,1.7545,1.7545,3510771.0
2009-05-11 18:05:00,1.75445,1.75455,1.75438,1.75446,10367368.0
2009-05-11 18:06:00,1.75443,1.75443,1.75423,1.75438,772525.0
2009-05-11 18:07:00,1.75444,1.75488,1.75442,1.75488,17434770.0
2009-05-11 18:08:00,1.75482,1.75508,1.75482,1.75492,3869930.0
2009-05-11 18:09:00,1.75512,1.75548,1.75512,1.75548,2063892.0
2009-05-11 18:10:00,1.75559,1.75595,1.75559,1.75568,51829495.0
2009-05-11 18:11:00,1.75558,1.75561,1.75514,1.75514,2296972.0
2009-05-11 18:12:00,1.75505,1.75509,1.75504,1.75504,4055788.0
2009-05-11 18:13:00,1.75497,1.75503,1.75485,1.75485,16182988.0
2009-05-11 18:14:00,1.75483,1.75484,1.7546,1.7546,4550187.0
2009-05-11 18:15:00,1.75478,1.75525,1.75478,1.75525,7071158.0
2009-05-11 18:16:00,1.75528,1.75545,1.75528,1.75545,5196603.0
2009-05-11 18:17:00,1.75555,1.75571,1.75555,1.75566,49366680.0
2009-05-11 18:18:00,1.75569,1.75585,1.75569,1.75581,4534046.0
2009-05-11 18:19:00,1.75592,1.75602,1.7559,1.75602,32383260.0
2009-05-11 18:20:00,1.75594,1.75608,1.7559,1.7559,13477815.0
2009-05-11 18:21:00,1.75581,1.75581,1.75558,1.75564,4987435.0
2009-05-11 18:22:00,1.75564,1.75564,1.75539,1.75541,2118132.0
2009-05-11 18:23:00,1.75496,1.75538,1.75496,1.75514,7567153.0
2009-05-11 18:24:00,1.7551,1.75512,1.75489,1.75506,4951637.0
2009-05-11 18:25:00,1.75521,1.75565,1.75521,1.75565,5884089.0
2009-05-11 18:26:00,1.75573,1.75613,1.75573,1.75612,22930663.0
2009-05-11 18:27:00,1.75622,1.7565,1.75618,1.7565,25468572.0
2009-05-11 18:28:00,1.75669,1.75687,1.75668,1.75668,49022256.0
2009-05-11 18:29:00,1.75655,1.75717,1.75638,1.75717,5230378.0
2009-05-11 18:30:00,1.75711,1.75711,1.75693,1.75696,7729646.0
2009-05-11 18:31:00,1.75695,1.75717,1.75695,1.75717,6790156.0
2009-05-11 18:32:00,1.75713,1.75727,1.75701,1.75701,6318747.0
2009-05-11 18:33:00,1.75699,1.75739,1.75699,1.75739,25090308.0
2009-05-11 18:34:00,1.75741,1.75744,1.75715,1.75715,8372211.0
2009-05-11 18:35:00,1.75729,1.75731,1.7572,1.75726,2095538.0
2009-05-11 18:36:00,1.75714,1.75714,1.75682,1.75682,6367819.0
2009-05-11 18:37:00,1.75673,1.75673,1.75647,1.75656,1276225.0
2009-05-11 18:38:00,1.75657,1.75675,1.75653,1.75675,11106867.0
2009-05-11 18:39:00,1.75664,1.75664,1.75632,1.75632,1382154.0
2009-05-11 18:40:00,1.75639,1.75662,1.75625,1.75625,159954006.0
2009-05-11 18:41:00,1.75627,1.75637,1.75609,1.75624,40604085.0
2009-05-11 18:42:00,1.75611,1.75611,1.75581,1.75607,2333195.0
2009-05-11 18:43:00,1.75608,1.75617,1.75605,1.75605,21334635.0
2009-05-11 18:44:00,1.75586,1.75586,1.75542,1.75557,4700042.0
2009-05-11 18:45:00,1.75565,1.75576,1.75565,1.75571,144039796.0
2009-05-11 18:46:00,1.75566,1.75566,1.75552,1.75558,12368977.0
2009-05-11 18:47:00,1.75544,1.75544,1.7553,1.75532,3404387.0
2009-05-11 18:48:00,1.75538,1.75548,1.75533,1.75544,7556038.0
2009-05-11 18:49:00,1.75543,1.75576,1.75534,1.75576,5521429.0
2009-05-11 18:50:00,1.75579,1.75588,1.75579,1.75587,30837399.0
2009-05-11 18:51:00,1.75591,1.75617,1.75591,1.75617,24273018.0
2009-05-11 18:52:00,1.75629,1.75648,1.75622,1.75648,8398562.0
2009-05-11 18:53:00,1.75656,1.7567,1.75649,1.75662,2905910.0
2009-05-11 18:54:00,1.75659,1.75661,1.75648,1.75648,29526912.0
2009-05-11 18:55:00,1.75658,1.75675,1.75658,1.75675,8648774.0
2009-05-11 18:56:00,1.7568,1.75707,1.7568,1.75704,6013443.0
2009-05-11 18:57:00,1.75697,1.75697,1.7566,1.7566,2819360.0
2009-05-11 18:58:00,1.75654,1.75659,1.75639,1.75639,3370674.0
2009-05-11 18:59:00,1.75646,1.75685,1.75646,1.75676,43391810.0
2009-05-11 19:00:00,1.75672,1.75694,1.75652,1.75694,24274242.0
2009-05-11 19:01:00,1.75705,1.75732,1.75695,1.75695,12304432.0
2009-05-11 19:02:00,1.75687,1.75687,1.75657,1.75662,4653368.0
2009-05-11 19:03:00,1.75657,1.75657,1.75641,1.75657,7955224.0
2009-05-11 19:04:00,1.75644,1.75644,1.756,1.75627,3775120.0
2009-05-11 19:05:00,1.75618,1.75623,1.75595,1.75603,7705481.0
2009-05-11 19:06:00,1.75594,1.75594,1.75484,1.75498,21843050.0
2009-05-11 19:07:00,1.75514,1.75554,1.75514,1.75554,1993302.0
2009-05-11 19:08:00,1.7556,1.75576,1.75553,1.75576,9685284.0
2009-05-11 19:09:00,1.75583,1.75609,1.75583,1.75609,10979630.0
2009-05-11 19:10:00,1.75625,1.75633,1.75623,1.7563,7076477.0
2009-05-11 19:11:00,1.75631,1.75653,1.75623,1.75653,43070107.0
2009-05-11 19:12:00,1.75652,1.75659,1.75648,1.75659,7062198.0
2009-05-11 19:13:00,1.75668,1.75712,1.75668,1.75712,11355312.0
2009-05-11 19:14:00,1.75718,1.75722,1.75709,1.75709,3131632.0
2009-05-11 19:15:00,1.75699,1.75709,1.75697,1.75709,35893188.0
2009-05-11 19:16:00,1.75706,1.75706,1.75688,1.75703,2296882.0
2009-05-11 19:17:00,1.75715,1.7574,1.75715,1.75739,7382878.0
2009-05-11 19:18:00,1.75725,1.75727,1.75711,1.75727,7305306.0
2009-05-11 19:19:00,1.75737,1.75774,1.75737,1.75774,8822061.0
2009-05-11 19:20:00,1.75783,1.75813,1.75783,1.75813,3958458.0
2009-05-11 19:21:00,1.75797,1.75797,1.7577,1.7577,12845819.0
2009-05-11 19:22:00,1.75774,1.75774,1.75726,1.75726,16098388.0
2009-05-11 19:23:00,1.75735,1.75735,1.75726,1.75734,3595303.0
2009-05-11 19:24:00,1.75723,1.75723,1.75708,1.75711,2862664.0
2009-05-11 19:25:00,1.75722,1.75749,1.75715,1.75749,7399859.0
2009-05-11 19:26:00,1.75747,1.75768,1.75747,1.75768,1959550.0
2009-05-11 19:27:00,1.75774,1.75805,1.75774,1.75805,15386327.0
2009-05-11 19:28:00,1.75824,1.75859,1.75788,1.75859,3909459.0
2009-05-11 19:29:00,1.75863,1.75871,1.75858,1.75871,5119516.0
2009-05-11 19:30:00,1.75871,1.75889,1.75871,1.75879,3139981.0
2009-05-11 19:31:00,1.75874,1.75874,1.75856,1.75868,1001304.0
2009-05-11 19:32:00,1.75875,1.75952,1.75872,1.75952,32703250.0
2009-05-11 19:33:00,1.7596,1.76001,1.7596,1.76001,28175138.0
2009-05-11 19:34:00,1.76009,1.7601,1.75994,1.76003,7017224.0
2009-05-11 19:35:00,1.76002,1.76026,1.75995,1.75995,204429582.0
2009-05-11 19:36:00,1.75986,1.75986,1.75938,1.75938,4684926.0
2009-05-11 19:37:00,1.75926,1.75926,1.7589,1.7589,13519522.0
2009-05-11 19:38:00,1.75885,1.75892,1.75883,1.75892,18480132.0
2009-05-11 19:39:00,1.75903,1.75932,1.75903,1.75904,27824770.0
2009-05-11 19:40:00,1.75899,1.75899,1.75883,1.75894,13563165.0
2009-05-11 19:41:00,1.75891,1.75914,1.75891,1.75914,6537930.0
2009-05-11 19:42:00,1.75927,1.75946,1.75917,1.75927,2177939.0
2009-05-11 19:43:00,1.75919,1.75919,1.75854,1.75854,15215410.0
2009-05-11 19:44:00,1.75849,1.75869,1.75838,1.75869,105756272.0
2009-05-11 19:45:00,1.75877,1.75881,1.75857,1.75857,3970748.0
2009-05-11 19:46:00,1.75848,1.75864,1.75846,1.75864,14904863.0
2009-05-11 19:47:00,1.75871,1.75887,1.75869,1.75869,31707780.0
2009-05-11 19:48:00,1.75859,1.7586,1.75842,1.75856,12866665.0
2009-05-11 19:49:00,1.75853,1.75855,1.75831,1.75831,3203233.0
2009-05-11 19:50:00,1.75827,1.75835,1.75818,1.75835,4941585.0
2009-05-11 19:51:00,1.75842,1.75843,1.75832,1.75832,12013647.0
2009-05-11 19:52:00,1.75809,1.75809,1.75795,1.75805,7720359.0
2009-05-11 19:53:00,1.75828,1.75846,1.75818,1.75818,3433700.0
2009-05-11 19:54:00,1.75818,1.75823,1.75808,1.75822,5068139.0
2009-05-11 19:55:00,1.75815,1.75817,1.75792,1.75817,1591698.0
2009-05-11 19:56:00,1.75814,1.75814,1.75782,1.75804,27556662.0
2009-05-11 19:57:00,1.75815,1.75824,1.75805,1.75824,4341475.0
2009-05-11 19:58:00,1.75821,1.75828,1.7582,1.7582,97899235.0
2009-05-11 19:59:00,1.75816,1.75816,1.75792,1.75804,10858397.0
2009-05-11 20:00:00,1.75802,1.75812,1.75799,1.75812,3954463.0
2009-05-11 20:01:00,1.75815,1.75817,1.75782,1.75782,20226465.0
2009-05-11 20:02:00,1.75768,1.75771,1.75755,1.75769,2777181.0
2009-05-11 20:03:00,1.75762,1.75765,1.75739,1.75739,37342334.0
2009-05-11 20:04:00,1.7573,1.7574,1.7573,1.7574,1915827.0
2009-05-11 20:05:00,1.75729,1.75747,1.75702,1.75743,7490523.0
2009-05-11 20:06:00,1.7575,1.75789,1.75747,1.75789,10606950.0
2009-05-11 20:07:00,1.75798,1.75809,1.75791,1.75807,6064961.0
2009-05-11 20:08:00,1.75816,1.75865,1.75816,1.75865,1665035.0
2009-05-11 20:09:00,1.75885,1.75926,1.75885,1.75926,4104716.0
2009-05-11 20:10:00,1.7595,1.75963,1.75938,1.75938,3515530.0
2009-05-11 20:11:00,1.75928,1.75931,1.75916,1.75928,4474589.0
2009-05-11 20:12:00,1.75924,1.75924,1.75894,1.75894,14291917.0
2009-05-11 20:13:00,1.75882,1.75882,1.75823,1.75823,22009360.0
2009-05-11 20:14:00,1.75815,1.75815,1.75793,1.75793,5932111.0
2009-05-11 20:15:00,1.75783,1.75783,1.75709,1.75709,3553610.0
2009-05-11 20:16:00,1.757,1.75718,1.75682,1.75718,144843223.0
2009-05-11 20:17:00,1.7572,1.75762,1.7572,1.75762,4317236.0
2009-05-11 20:18:00,1.75772,1.75792,1.75772,1.75772,8817814.0
2009-05-11 20:19:00,1.75629,1.75785,1.75629,1.7578,3810005.0
2009-05-11 20:20:00,1.75805,1.75826,1.75798,1.75798,5568571.0
2009-05-11 20:21:00,1.75798,1.75798,1.75775,1.75775,2518318.0
2009-05-11 20:22:00,1.75773,1.75773,1.75719,1.75752,3108274.0
2009-05-11 20:23:00,1.75748,1.75748,1.75726,1.75726,1801132.0
2009-05-11 20:24:00,1.7573,1.7573,1.75696,1.75703,5369238.0
2009-05-11 20:25:00,1.75691,1.75705,1.75691,1.75703,11361626.0
2009-05-11 20:26:00,1.75705,1.75717,1.75705,1.75717,27393114.0
2009-05-11 20:27:00,1.75721,1.7573,1.75721,1.75721,4022392.0
2009-05-11 20:28:00,1.75727,1.75738,1.75709,1.7572,7619288.0
2009-05-11 20:29:00,1.75714,1.75714,1.75703,1.75705,24820446.0
2009-05-11 20:30:00,1.75707,1.75707,1.75699,1.75699,7102891.0
2009-05-11 20:31:00,1.75694,1.75706,1.75671,1.75706,7263991.0
2009-05-11 20:32:00,1.75711,1.75711,1.75673,1.75673,16852138.0
2009-05-11 20:33:00,1.75667,1.75667,1.75574,1.75586,7641981.0
2009-05-11 20:34:00,1.75579,1.75579,1.75557,1.75557,7170095.0
2009-05-11 20:35:00,1.75557,1.75557,1.75515,1.75544,6014972.0
2009-05-11 20:36:00,1.7555,1.75567,1.75535,1.75548,11321142.0
2009-05-11 20:37:00,1.75551,1.75587,1.75551,1.75552,5388433.0
2009-05-11 20:38:00,1.7561,1.75648,1.7561,1.75648,1289008.0
2009-05-11 20:39:00,1.75636,1.75636,1.75521,1.75539,5992371.0
2009-05-11 20:40:00,1.75547,1.75563,1.75547,1.75563,7670646.0
2009-05-11 20:41:00,1.75571,1.75585,1.75571,1.75585,11107647.0
2009-05-11 20:42:00,1.75575,1.75575,1.75548,1.75548,9294248.0
2009-05-11 20:43:00,1.75535,1.75566,1.75535,1.75566,23148378.0
2009-05-11 20:44:00,1.75568,1.7559,1.75568,1.7559,12741344.0
2009-05-11 20:45:00,1.75603,1.75621,1.75574,1.75621,21511962.0
2009-05-11 20:46:00,1.75622,1.75643,1.75622,1.7564,12733784.0
2009-05-11 20:47:00,1.75626,1.75626,1.75591,1.7562,4033781.0
2009-05-11 20:48:00,1.75619,1.75641,1.75607,1.75641,8514572.0
2009-05-11 20:49:00,1.75647,1.7566,1.7564,1.7566,8159657.0
2009-05-11 20:50:00,1.75661,1.75674,1.75661,1.75667,20228600.0
2009-05-11 20:51:00,1.75672,1.75689,1.75666,1.75689,15961594.0
2009-05-11 20:52:00,1.75683,1.75685,1.75655,1.75655,1403885.0
2009-05-11 20:53:00,1.75653,1.7566,1.75648,1.7565,1355345.0
2009-05-11 20:54:00,1.75638,1.75674,1.75638,1.75669,7895295.0
2009-05-11 20:55:00,1.7566,1.75668,1.75652,1.75652,123930800.0
2009-05-11 20:56:00,1.75649,1.75657,1.7563,1.7563,7939026.0
2009-05-11 20:57:00,1.75633,1.75657,1.75633,1.75657,10060428.0
2009-05-11 20:58:00,1.75649,1.75653,1.75645,1.75649,3915703.0
2009-05-11 20:59:00,1.75642,1.75649,1.75621,1.75649,4786556.0
2009-05-11 21:00:00,1.75639,1.75647,1.75627,1.75627,32361714.0
2009-05-11 21:01:00,1.75636,1.75647,1.75635,1.75647,2302617.0
2009-05-11 21:02:00,1.75663,1.75691,1.75634,1.7568,11558500.0
2009-05-11 21:03:00,1.75706,1.75754,1.75706,1.75754,4630125.0
2009-05-11 21:04:00,1.75755,1.75775,1.75755,1.75775,9100745.0
2009-05-11 21:05:00,1.75778,1.75812,1.75778,1.75811,16952247.0
2009-05-11 21:06:00,1.75805,1.75805,1.75764,1.75764,3936398.0
2009-05-11 21:07:00,1.75753,1.7576,1.75718,1.75725,22757079.0
2009-05-11 21:08:00,1.75729,1.75729,1.75706,1.75706,10415161.0
2009-05-11 21:09:00,1.75704,1.75704,1.75681,1.75681,1276843.0
2009-05-11 21:10:00,1.75676,1.75677,1.75646,1.75646,14825854.0
2009-05-11 21:11:00,1.75642,1.75646,1.75636,1.75642,3215780.0
2009-05-11 21:12:00,1.75656,1.75677,1.75656,1.75662,26520888.0
2009-05-11 21:13:00,1.75666,1.75675,1.75647,1.75649,12859820.0
2009-05-11 21:14:00,1.75649,1.75649,1.75608,1.75633,3244041.0
2009-05-11 21:15:00,1.75639,1.75651,1.75639,1.7564,4821006.0
2009-05-11 21:16:00,1.75653,1.75653,1.75617,1.7563,10478751.0
2009-05-11 21:17:00,1.7563,1.75642,1.75594,1.75642,9705084.0
2009-05-11 21:18:00,1.75646,1.75678,1.75646,1.75678,5306159.0
2009-05-11 21:19:00,1.75697,1.75707,1.75693,1.75693,42368160.0
2009-05-11 21:20:00,1.75703,1.75726,1.75699,1.75726,18939932.0
2009-05-11 21:21:00,1.75733,1.75737,1.75713,1.75735,15925354.0
2009-05-11 21:22:00,1.75742,1.75774,1.75726,1.75765,1102603.0
2009-05-11 21:23:00,1.75782,1.75824,1.75781,1.75824,6591472.0
2009-05-11 21:24:00,1.75822,1.75843,1.75694,1.75843,2172794.0
2009-05-11 21:25:00,1.75844,1.7586,1.7583,1.7586,6963954.0
2009-05-11 21:26:00,1.75865,1.75899,1.75865,1.75899,7012513.0
2009-05-11 21:27:00,1.75915,1.75925,1.75914,1.75914,35990640.0
2009-05-11 21:28:00,1.75912,1.7593,1.75912,1.75925,7026104.0
2009-05-11 21:29:00,1.75925,1.75944,1.75799,1.75924,35474512.0
2009-05-11 21:30:00,1.75926,1.7593,1.75898,1.75898,4881755.0
2009-05-11 21:31:00,1.75909,1.7591,1.75894,1.75894,13712907.0
2009-05-11 21:32:00,1.75901,1.7592,1.75901,1.7592,4728258.0
2009-05-11 21:33:00,1.75922,1.75922,1.75901,1.75916,9581280.0
2009-05-11 21:34:00,1.75912,1.75912,1.75894,1.75911,10827952.0
2009-05-11 21:35:00,1.75917,1.75938,1.75917,1.75922,38903070.0
2009-05-11 21:36:00,1.75927,1.75952,1.75927,1.75932,6383001.0
2009-05-11 21:37:00,1.75936,1.75958,1.75936,1.75949,15352722.0
2009-05-11 21:38:00,1.75933,1.75938,1.75864,1.75864,1691633.0
2009-05-11 21:39:00,1.75856,1.75873,1.75853,1.75853,3150608.0
2009-05-11 21:40:00,1.7587,1.75895,1.7587,1.75883,3612101.0
2009-05-11 21:41:00,1.75886,1.75902,1.75875,1.75902,3496457.0
2009-05-11 21:42:00,1.7591,1.75934,1.7591,1.75932,3843916.0
2009-05-11 21:43:00,1.75953,1.75997,1.75953,1.75982,36305802.0
2009-05-11 21:44:00,1.75997,1.76037,1.75997,1.76037,2739182.0
2009-05-11 21:45:00,1.76053,1.76066,1.7605,1.76059,13314521.0
2009-05-11 21:46:00,1.76068,1.76091,1.76061,1.76083,4835210.0
2009-05-11 21:47:00,1.76078,1.76078,1.76069,1.7607,9918475.0
2009-05-11 21:48:00,1.76069,1.76083,1.76066,1.76075,4274099.0
2009-05-11 21:49:00,1.76077,1.76118,1.76077,1.76118,12064660.0
2009-05-11 21:50:00,1.76123,1.76136,1.76123,1.76125,29726118.0
2009-05-11 21:51:00,1.76117,1.76117,1.76092,1.76092,65543877.0
2009-05-11 21:52:00,1.76104,1.7612,1.76102,1.76102,4900957.0
2009-05-11 21:53:00,1.76116,1.76129,1.76116,1.76129,14378606.0
2009-05-11 21:54:00,1.76138,1.76151,1.76136,1.76136,7756866.0
2009-05-11 21:55:00,1.76135,1.7614,1.76121,1.76121,5988882.0
2009-05-11 21:56:00,1.76114,1.76121,1.76101,1.76104,3022183.0
2009-05-11 21:57:00,1.76102,1.76134,1.76092,1.76134,8634006.0
2009-05-11 21:58:00,1.7615,1.76189,1.7615,1.76189,8104706.0
2009-05-11 21:59:00,1.76204,1.76238,1.76204,1.76238,18506581.0
2009-05-11 22:00:00,1.76253,1.76272,1.7625,1.76255,7038983.0
2009-05-11 22:01:00,1.7625,1.76268,1.76243,1.76243,3298333.0
2009-05-11 22:02:00,1.76227,1.76227,1.76202,1.76216,4560069.0
2009-05-11 22:03:00,1.76219,1.76231,1.76219,1.76223,10111708.0
2009-05-11 22:04:00,1.76224,1.76253,1.76218,1.76253,1165447.0
2009-05-11 22:05:00,1.76268,1.76275,1.76263,1.76264,2487421.0
2009-05-11 22:06:00,1.7627,1.76282,1.76229,1.76253,4178379.0
2009-05-11 22:07:00,1.76233,1.76234,1.76204,1.76204,32193151.0
2009-05-11 22:08:00,1.76199,1.76235,1.76199,1.76235,2475746.0
2009-05-11 22:09:00,1.76249,1.76275,1.76243,1.76259,28058668.0
2009-05-11 22:10:00,1.76265,1.7629,1.7625,1.7629,6422746.0
2009-05-11 22:11:00,1.76294,1.76314,1.76285,1.76312,8161656.0
2009-05-11 22:12:00,1.76315,1.76441,1.76315,1.76441,52496034.0
2009-05-11 22:13:00,1.76444,1.76462,1.76444,1.76462,1796333.0
2009-05-11 22:14:00,1.76442,1.76442,1.76364,1.76364,3160503.0
2009-05-11 22:15:00,1.76363,1.76363,1.76343,1.76343,10329886.0
2009-05-11 22:16:00,1.76339,1.76339,1.76312,1.76313,4757737.0
2009-05-11 22:17:00,1.76307,1.76307,1.76272,1.76272,20670931.0
2009-05-11 22:18:00,1.76268,1.76276,1.76245,1.76276,8537435.0
2009-05-11 22:19:00,1.76292,1.76304,1.76286,1.763,7320863.0
2009-05-11 22:20:00,1.76294,1.76294,1.7627,1.7627,2563889.0
2009-05-11 22:21:00,1.7627,1.76277,1.76229,1.76244,3584466.0
2009-05-11 22:22:00,1.76234,1.76243,1.76222,1.76243,4543725.0
2009-05-11 22:23:00,1.76244,1.76261,1.76223,1.76261,2520843.0
2009-05-11 22:24:00,1.76253,1.76257,1.76232,1.76257,7426437.0
2009-05-11 22:25:00,1.7626,1.76273,1.76251,1.76263,41279406.0
2009-05-11 22:26:00,1.76258,1.76275,1.76252,1.76275,7945919.0
2009-05-11 22:27:00,1.76289,1.76303,1.76289,1.76302,5181099.0
2009-05-11 22:28:00,1.763,1.76342,1.763,1.76342,6993508.0
2009-05-11 22:29:00,1.76351,1.76351,1.76313,1.76313,4475488.0
2009-05-11 22:30:00,1.76293,1.76293,1.76254,1.76274,6271242.0
2009-05-11 22:31:00,1.76281,1.76303,1.76271,1.76303,6578608.0
2009-05-11 22:32:00,1.76316,1.76341,1.76316,1.7632,18523761.0
2009-05-11 22:33:00,1.76318,1.76326,1.76315,1.76326,9290201.0
2009-05-11 22:34:00,1.76319,1.76321,1.76307,1.76307,6100203.0
2009-05-11 22:35:00,1.763,1.76328,1.76296,1.76328,2682009.0
2009-05-11 22:36:00,1.76331,1.76333,1.76318,1.76318,3863026.0
2009-05-11 22:37:00,1.76319,1.7634,1.76297,1.7634,1070528.0
2009-05-11 22:38:00,1.76332,1.76332,1.76324,1.76324,5953657.0
2009-05-11 22:39:00,1.76325,1.76341,1.76319,1.76329,13949217.0
2009-05-11 22:40:00,1.76319,1.76344,1.76319,1.76344,4064940.0
2009-05-11 22:41:00,1.76353,1.764,1.76353,1.764,5483355.0
2009-05-11 22:42:00,1.76397,1.76397,1.76358,1.76358,6058800.0
2009-05-11 22:43:00,1.76341,1.76346,1.7632,1.76337,2702696.0
2009-05-11 22:44:00,1.76341,1.76341,1.76333,1.76335,8189225.0
2009-05-11 22:45:00,1.76334,1.76334,1.76275,1.76275,10305168.0
2009-05-11 22:46:00,1.76257,1.76257,1.7623,1.76254,3891241.0
2009-05-11 22:47:00,1.76274,1.76309,1.76274,1.76305,7110721.0
2009-05-11 22:48:00,1.76314,1.76366,1.76314,1.7634,3283624.0
2009-05-11 22:49:00,1.76338,1.76338,1.76308,1.7632,24293038.0
2009-05-11 22:50:00,1.76326,1.76332,1.76321,1.7633,11681958.0
2009-05-11 22:51:00,1.76342,1.76371,1.7634,1.76371,16946600.0
2009-05-11 22:52:00,1.76375,1.76376,1.76342,1.76342,9919566.0
2009-05-11 22:53:00,1.76325,1.76325,1.76311,1.76321,6196291.0
2009-05-11 22:54:00,1.76329,1.76348,1.76316,1.76334,8819978.0
2009-05-11 22:55:00,1.76333,1.76333,1.76271,1.7628,4139155.0
2009-05-11 22:56:00,1.7628,1.7628,1.76252,1.76252,3835097.0
2009-05-11 22:57:00,1.76251,1.76251,1.76228,1.76228,5800921.0
2009-05-11 22:58:00,1.76229,1.76229,1.76146,1.76146,30947520.0
2009-05-11 22:59:00,1.76149,1.76197,1.76149,1.76195,15496303.0
2009-05-11 23:00:00,1.76203,1.76249,1.76203,1.76232,8505297.0
2009-05-11 23:01:00,1.76227,1.76263,1.76227,1.76263,7032703.0
2009-05-11 23:02:00,1.76269,1.76287,1.76269,1.76283,26419601.0
2009-05-11 23:03:00,1.76281,1.76288,1.76265,1.76288,5820865.0
2009-05-11 23:04:00,1.76312,1.76341,1.76312,1.76341,27369058.0
2009-05-11 23:05:00,1.76354,1.7638,1.76354,1.76357,5821399.0
2009-05-11 23:06:00,1.76367,1.76367,1.76219,1.76359,804622.0
2009-05-11 23:07:00,1.76348,1.7635,1.76338,1.7635,4852288.0
2009-05-11 23:08:00,1.76355,1.76356,1.76347,1.7635,4352543.0
2009-05-11 23:09:00,1.76349,1.76356,1.76348,1.76355,13955378.0
2009-05-11 23:10:00,1.76341,1.76341,1.76331,1.76331,5476698.0
2009-05-11 23:11:00,1.76342,1.76354,1.76335,1.76335,8297661.0
2009-05-11 23:12:00,1.76328,1.76328,1.7629,1.76291,10932254.0
2009-05-11 23:13:00,1.7631,1.76331,1.7631,1.76315,32580590.0
2009-05-11 23:14:00,1.76313,1.76313,1.76248,1.76282,5637051.0
2009-05-11 23:15:00,1.76284,1.76298,1.76284,1.76298,6829280.0
2009-05-11 23:16:00,1.76299,1.76311,1.76292,1.76311,1108195.0
2009-05-11 23:17:00,1.76303,1.76303,1.76284,1.76284,2862181.0
2009-05-11 23:18:00,1.76282,1.76295,1.76268,1.76295,1630200.0
2009-05-11 23:19:00,1.76297,1.76309,1.76297,1.76309,1663737.0
2009-05-11 23:20:00,1.76306,1.76328,1.76306,1.76328,8560292.0
2009-05-11 23:21:00,1.7633,1.76331,1.7629,1.76328,5816720.0
2009-05-11 23:22:00,1.7619,1.76349,1.7619,1.7633,4050176.0
2009-05-11 23:23:00,1.76338,1.76344,1.76321,1.76323,15362979.0
2009-05-11 23:24:00,1.76348,1.7635,1.76337,1.76342,13568046.0
2009-05-11 23:25:00,1.76336,1.76336,1.76308,1.76308,6726670.0
2009-05-11 23:26:00,1.76301,1.76304,1.76268,1.76277,6855064.0
2009-05-11 23:27:00,1.76274,1.76274,1.76253,1.76253,1101313.0
2009-05-11 23:28:00,1.76253,1.76253,1.76232,1.76232,7968755.0
2009-05-11 23:29:00,1.76238,1.76238,1.76208,1.76216,3536269.0
2009-05-11 23:30:00,1.76203,1.76226,1.76168,1.76168,17065814.0
2009-05-11 23:31:00,1.76161,1.76161,1.76135,1.76151,10998110.0
2009-05-11 23:32:00,1.76152,1.76167,1.76144,1.76161,8493958.0
2009-05-11 23:33:00,1.76148,1.76158,1.76129,1.76129,6009452.0
2009-05-11 23:34:00,1.7611,1.76129,1.76066,1.76129,6296016.0
2009-05-11 23:35:00,1.76134,1.76138,1.76128,1.76138,4975843.0
2009-05-11 23:36:00,1.76135,1.76144,1.7612,1.7612,2079638.0
2009-05-11 23:37:00,1.76105,1.76115,1.7605,1.76115,18650890.0
2009-05-11 23:38:00,1.76131,1.76157,1.7613,1.76157,15681185.0
2009-05-11 23:39:00,1.76171,1.76183,1.76165,1.76165,3160848.0
2009-05-11 23:40:00,1.76165,1.76165,1.76142,1.76156,21695223.0
2009-05-11 23:41:00,1.76183,1.76193,1.76178,1.76186,3223364.0
2009-05-11 23:42:00,1.76184,1.76189,1.76177,1.76177,16133865.0
2009-05-11 23:43:00,1.7617,1.76173,1.76152,1.76161,5161521.0
2009-05-11 23:44:00,1.7618,1.7618,1.76133,1.76133,9698169.0
2009-05-11 23:45:00,1.76128,1.76148,1.76101,1.76148,1199082.0
2009-05-11 23:46:00,1.7616,1.7616,1.7615,1.7615,5362557.0
2009-05-11 23:47:00,1.76156,1.76175,1.76156,1.76172,1259379.0
2009-05-11 23:48:00,1.76169,1.76184,1.76159,1.76184,2968542.0
2009-05-11 23:49:00,1.76197,1.76212,1.76197,1.76212,15147488.0
2009-05-11 23:50:00,1.76197,1.76211,1.76192,1.76211,4563672.0
2009-05-11 23:51:00,1.76219,1.76232,1.76219,1.76232,8373201.0
2009-05-11 23:52:00,1.76242,1.76259,1.76236,1.76259,6053381.0
2009-05-11 23:53:00,1.76248,1.76281,1.76248,1.76281,6496400.0
2009-05-11 23:54:00,1.76285,1.76297,1.76285,1.76296,12275005.0
2009-05-11 23:55:00,1.76288,1.76288,1.76257,1.76257,13365741.0
2009-05-11 23:56:00,1.76259,1.763,1.76259,1.763,7409376.0
2009-05-11 23:57:00,1.76305,1.76305,1.76283,1.76289,2936740.0
2009-05-11 23:58:00,1.76286,1.76318,1.76286,1.76297,21482858.0
2009-05-11 23:59:00,1.76297,1.76306,1.76289,1.76289,8885733.0
2009-05-12 00:00:00,1.76282,1.76286,1.76275,1.76286,6815984.0
2009-05-12 00:01:00,1.76294,1.76296,1.76276,1.76289,6035581.0
2009-05-12 00:02:00,1.7629,1.76302,1.76279,1.76302,3323096.0
2009-05-12 00:03:00,1.76303,1.76311,1.76283,1.76311,12914135.0
2009-05-12 00:04:00,1.76298,1.76298,1.76262,1.76264,18224471.0
2009-05-12 00:05:00,1.76259,1.76259,1.76225,1.76225,5174216.0
2009-05-12 00:06:00,1.76226,1.76226,1.76193,1.76216,3667325.0
2009-05-12 00:07:00,1.76239,1.76268,1.76239,1.76264,32274921.0
2009-05-12 00:08:00,1.76271,1.76284,1.76269,1.76283,10595617.0
2009-05-12 00:09:00,1.7627,1.7627,1.76242,1.76248,5712826.0
2009-05-12 00:10:00,1.76239,1.76239,1.76208,1.76208,7864354.0
2009-05-12 00:11:00,1.76201,1.76201,1.76192,1.76198,10873890.0
2009-05-12 00:12:00,1.76204,1.76247,1.76204,1.76243,10576934.0
2009-05-12 00:13:00,1.76222,1.76222,1.7618,1.7618,13109925.0
2009-05-12 00:14:00,1.76175,1.76182,1.76172,1.76172,52966152.0
2009-05-12 00:15:00,1.76182,1.76211,1.76182,1.76186,2573690.0
2009-05-12 00:16:00,1.76182,1.76182,1.76162,1.76162,15139983.0
2009-05-12 00:17:00,1.76157,1.76191,1.76147,1.76191,12768170.0
2009-05-12 00:18:00,1.76216,1.76216,1.76176,1.76211,11776359.0
2009-05-12 00:19:00,1.76202,1.76202,1.76158,1.76158,9486807.0
2009-05-12 00:20:00,1.76154,1.76154,1.76147,1.76153,18789935.0
2009-05-12 00:21:00,1.7615,1.76161,1.7615,1.76161,10182592.0
2009-05-12 00:22:00,1.76159,1.76189,1.76159,1.76189,15178109.0
2009-05-12 00:23:00,1.76166,1.76166,1.76144,1.76145,4146516.0
2009-05-12 00:24:00,1.76141,1.76189,1.7613,1.76189,4663888.0
2009-05-12 00:25:00,1.76194,1.76207,1.76194,1.76206,7040018.0
2009-05-12 00:26:00,1.762,1.762,1.7617,1.76188,22712393.0
2009-05-12 00:27:00,1.76193,1.7621,1.76186,1.76198,2328540.0
2009-05-12 00:28:00,1.76196,1.76196,1.76155,1.76176,6079939.0
2009-05-12 00:29:00,1.76168,1.76197,1.76168,1.76197,7059234.0
2009-05-12 00:30:00,1.76201,1.76231,1.76201,1.76229,11617289.0
2009-05-12 00:31:00,1.76221,1.76221,1.76165,1.76165,26730400.0
2009-05-12 00:32:00,1.76171,1.76171,1.7615,1.7615,3541989.0
2009-05-12 00:33:00,1.76138,1.76142,1.76085,1.76085,2668767.0
2009-05-12 00:34:00,1.76099,1.76126,1.76099,1.76126,9756330.0
2009-05-12 00:35:00,1.76135,1.76216,1.76125,1.76216,8924511.0
2009-05-12 00:36:00,1.76231,1.76266,1.76231,1.76266,15515971.0
2009-05-12 00:37:00,1.76256,1.76256,1.76215,1.76215,10928530.0
2009-05-12 00:38:00,1.76231,1.76259,1.76231,1.76259,8809726.0
2009-05-12 00:39:00,1.76262,1.76272,1.76255,1.76255,8877730.0
2009-05-12 00:40:00,1.76237,1.76237,1.76209,1.76218,9935196.0
2009-05-12 00:41:00,1.76228,1.76228,1.76218,1.76226,8844057.0
2009-05-12 00:42:00,1.76233,1.76239,1.76204,1.76204,17409562.0
2009-05-12 00:43:00,1.76201,1.76203,1.76169,1.76169,3725019.0
2009-05-12 00:44:00,1.76163,1.76165,1.76159,1.76165,2613840.0
2009-05-12 00:45:00,1.7616,1.76182,1.7616,1.76182,3836908.0
2009-05-12 00:46:00,1.76166,1.76196,1.76159,1.76196,6096491.0
2009-05-12 00:47:00,1.76182,1.76208,1.76182,1.76208,8752920.0
2009-05-12 00:48:00,1.76221,1.76233,1.76216,1.76222,20394365.0
2009-05-12 00:49:00,1.76226,1.76238,1.76218,1.76238,5613144.0
2009-05-12 00:50:00,1.76242,1.76255,1.76227,1.76227,3570490.0
2009-05-12 00:51:00,1.76241,1.76244,1.76213,1.76213,2799684.0
2009-05-12 00:52:00,1.76189,1.76189,1.76157,1.76157,16888327.0
2009-05-12 00:53:00,1.76158,1.7617,1.76146,1.76146,9112256.0
2009-05-12 00:54:00,1.76145,1.76145,1.76133,1.76133,3863701.0
2009-05-12 00:55:00,1.76139,1.76168,1.76135,1.76168,9065246.0
2009-05-12 00:56:00,1.76174,1.76226,1.76174,1.76226,4141575.0
2009-05-12 00:57:00,1.76184,1.76269,1.76184,1.76226,18867785.0
2009-05-12 00:58:00,1.76218,1.76218,1.76189,1.76197,11052139.0
2009-05-12 00:59:00,1.76188,1.76193,1.76184,1.76185,8844225.0
2009-05-12 01:00:00,1.76194,1.76201,1.7619,1.76199,7870193.0
2009-05-12 01:01:00,1.76199,1.76203,1.76149,1.76203,5622648.0
2009-05-12 01:02:00,1.76225,1.76243,1.76207,1.76207,5687566.0
2009-05-12 01:03:00,1.76209,1.76209,1.76191,1.76191,14366684.0
2009-05-12 01:04:00,1.76186,1.76186,1.76165,1.76165,3977893.0
2009-05-12 01:05:00,1.76167,1.76167,1.76137,1.76152,3297616.0
2009-05-12 01:06:00,1.76152,1.76153,1.76143,1.76151,3720582.0
2009-05-12 01:07:00,1.76149,1.76157,1.76149,1.76157,5206835.0
2009-05-12 01:08:00,1.76155,1.76165,1.76154,1.76162,19600314.0
2009-05-12 01:09:00,1.76155,1.76162,1.76149,1.76149,5169448.0
2009-05-12 01:10:00,1.76153,1.76162,1.76128,1.76138,9081296.0
2009-05-12 01:11:00,1.76155,1.76171,1.76152,1.76165,4931479.0
2009-05-12 01:12:00,1.76171,1.76194,1.76171,1.76194,4409747.0
2009-05-12 01:13:00,1.76197,1.76207,1.76188,1.76203,4071634.0
2009-05-12 01:14:00,1.76207,1.76212,1.76199,1.76202,1382976.0
2009-05-12 01:15:00,1.76196,1.76213,1.76196,1.76213,3405928.0
2009-05-12 01:16:00,1.76209,1.76213,1.76166,1.76166,31343478.0
2009-05-12 01:17:00,1.76157,1.76185,1.76157,1.76183,3464827.0
2009-05-12 01:18:00,1.76183,1.76183,1.76155,1.76155,6265072.0
2009-05-12 01:19:00,1.76105,1.76133,1.76075,1.76075,10011234.0
2009-05-12 01:20:00,1.76107,1.76115,1.75966,1.76115,2051258.0
2009-05-12 01:21:00,1.76104,1.76104,1.76049,1.76086,8459492.0
2009-05-12 01:22:00,1.76085,1.76085,1.76032,1.76044,32432405.0
2009-05-12 01:23:00,1.76094,1.76096,1.76088,1.76092,7355224.0
2009-05-12 01:24:00,1.76103,1.76111,1.76084,1.76089,28523626.0
2009-05-12 01:25:00,1.76098,1.76122,1.76098,1.76122,3469381.0
2009-05-12 01:26:00,1.76118,1.7613,1.76118,1.76122,8501684.0
2009-05-12 01:27:00,1.76104,1.76126,1.76104,1.76115,33544457.0
2009-05-12 01:28:00,1.76104,1.76122,1.76096,1.76104,4747852.0
2009-05-12 01:29:00,1.76096,1.76102,1.76083,1.76102,10934107.0
2009-05-12 01:30:00,1.76115,1.76125,1.76101,1.76101,4975211.0
2009-05-12 01:31:00,1.76114,1.76128,1.76113,1.76127,2569823.0
2009-05-12 01:32:00,1.76124,1.76131,1.76117,1.76131,7115844.0
2009-05-12 01:33:00,1.76121,1.76133,1.76121,1.76126,4662806.0
2009-05-12 01:34:00,1.76147,1.76147,1.76092,1.76121,9332540.0
2009-05-12 01:35:00,1.76113,1.76124,1.76105,1.76105,10345129.0
2009-05-12 01:36:00,1.76109,1.76125,1.76109,1.7611,4308133.0
2009-05-12 01:37:00,1.76127,1.76165,1.76127,1.76165,6704994.0
2009-05-12 01:38:00,1.76176,1.76201,1.76176,1.76201,11814296.0
2009-05-12 01:39:00,1.76164,1.76203,1.76164,1.76203,3748619.0
2009-05-12 01:40:00,1.76219,1.76263,1.76219,1.76236,3189020.0
2009-05-12 01:41:00,1.76234,1.76234,1.76154,1.76189,8890596.0
2009-05-12 01:42:00,1.76207,1.76207,1.76182,1.76183,3678334.0
2009-05-12 01:43:00,1.76193,1.76203,1.7616,1.7619,8499578.0
2009-05-12 01:44:00,1.76233,1.76251,1.76233,1.76251,12080287.0
2009-05-12 01:45:00,1.76264,1.76319,1.76264,1.76319,2470501.0
2009-05-12 01:46:00,1.76333,1.76369,1.76325,1.76325,1898429.0
2009-05-12 01:47:00,1.7631,1.7631,1.76277,1.76289,16250612.0
2009-05-12 01:48:00,1.76292,1.76302,1.76283,1.76302,1762763.0
2009-05-12 01:49:00,1.76299,1.76301,1.76288,1.76288,8237948.0
2009-05-12 01:50:00,1.76286,1.76289,1.76269,1.76272,5646546.0
2009-05-12 01:51:00,1.76289,1.76301,1.76282,1.76294,14794280.0
2009-05-12 01:52:00,1.76269,1.76278,1.76262,1.76262,4437357.0
2009-05-12 01:53:00,1.76266,1.76266,1.76252,1.76252,4854508.0
2009-05-12 01:54:00,1.76251,1.76269,1.76236,1.76269,26111981.0
2009-05-12 01:55:00,1.76262,1.76277,1.76257,1.76272,20363189.0
2009-05-12 01:56:00,1.76253,1.7626,1.7624,1.7626,28967552.0
2009-05-12 01:57:00,1.76263,1.76274,1.76225,1.76253,13738608.0
2009-05-12 01:58:00,1.76231,1.76231,1.76213,1.76215,1816412.0
2009-05-12 01:59:00,1.76212,1.76212,1.76186,1.76188,10011298.0
2009-05-12 02:00:00,1.76115,1.76115,1.7608,1.76097,9139398.0
2009-05-12 02:01:00,1.76099,1.76132,1.76093,1.76132,1652035.0
2009-05-12 02:02:00,1.76147,1.76166,1.76117,1.76146,14750490.0
2009-05-12 02:03:00,1.76138,1.76142,1.76116,1.76129,31306118.0
2009-05-12 02:04:00,1.76148,1.762,1.76148,1.762,18879277.0
2009-05-12 02:05:00,1.76215,1.76215,1.76199,1.76203,26778774.0
2009-05-12 02:06:00,1.76185,1.76185,1.76114,1.76114,4423645.0
2009-05-12 02:07:00,1.76114,1.76145,1.76112,1.76114,4653268.0
2009-05-12 02:08:00,1.76132,1.76159,1.76132,1.76159,13580208.0
2009-05-12 02:09:00,1.7615,1.76183,1.7615,1.76171,5720918.0
2009-05-12 02:10:00,1.7617,1.76201,1.7617,1.76201,7605194.0
2009-05-12 02:11:00,1.76211,1.76224,1.76204,1.76204,1603676.0
2009-05-12 02:12:00,1.76197,1.76197,1.76185,1.76193,16376712.0
2009-05-12 02:13:00,1.76194,1.76217,1.76194,1.76217,1914898.0
2009-05-12 02:14:00,1.76217,1.76247,1.7621,1.76247,2400410.0
2009-05-12 02:15:00,1.76255,1.76267,1.76244,1.7625,12319281.0
2009-05-12 02:16:00,1.76235,1.76277,1.76235,1.7627,8996165.0
2009-05-12 02:17:00,1.76257,1.76268,1.76247,1.76267,3416938.0
2009-05-12 02:18:00,1.76247,1.76291,1.76214,1.76291,9289104.0
2009-05-12 02:19:00,1.76297,1.76324,1.76297,1.76317,3296486.0
2009-05-12 02:20:00,1.76314,1.76321,1.7628,1.7628,3564003.0
2009-05-12 02:21:00,1.7632,1.7632,1.76298,1.76298,12673563.0
2009-05-12 02:22:00,1.763,1.763,1.76275,1.76296,6223309.0
2009-05-12 02:23:00,1.76281,1.76299,1.76281,1.76299,4298247.0
2009-05-12 02:24:00,1.76302,1.7634,1.76302,1.76315,10715893.0
2009-05-12 02:25:00,1.76303,1.76303,1.76238,1.76274,10338470.0
2009-05-12 02:26:00,1.76255,1.7627,1.76242,1.76242,5164827.0
2009-05-12 02:27:00,1.76254,1.76262,1.76249,1.76262,7068485.0
2009-05-12 02:28:00,1.7627,1.76286,1.76264,1.76286,2599194.0
2009-05-12 02:29:00,1.76276,1.76292,1.76271,1.76282,5246455.0
2009-05-12 02:30:00,1.76265,1.76265,1.76243,1.76265,11151562.0
2009-05-12 02:31:00,1.76262,1.76266,1.76259,1.76261,4434757.0
2009-05-12 02:32:00,1.7627,1.76284,1.76268,1.76273,32771060.0
2009-05-12 02:33:00,1.76282,1.76282,1.76239,1.76239,9357936.0
2009-05-12 02:34:00,1.76247,1.7628,1.76246,1.7628,3646989.0
2009-05-12 02:35:00,1.7629,1.76296,1.76271,1.76271,26467128.0
2009-05-12 02:36:00,1.76255,1.76259,1.76251,1.76253,7875814.0
2009-05-12 02:37:00,1.76205,1.76256,1.76196,1.76256,32319285.0
2009-05-12 02:38:00,1.7626,1.76289,1.7626,1.76285,8066648.0
2009-05-12 02:39:00,1.76302,1.76317,1.76173,1.76296,2022935.0
2009-05-12 02:40:00,1.76254,1.76303,1.76254,1.76269,10943631.0
2009-05-12 02:41:00,1.76311,1.76317,1.76275,1.76275,6858317.0
2009-05-12 02:42:00,1.76257,1.7626,1.76232,1.76232,3463788.0
2009-05-12 02:43:00,1.76245,1.76278,1.76238,1.76278,31986405.0
2009-05-12 02:44:00,1.76265,1.7627,1.76245,1.76256,3560451.0
2009-05-12 02:45:00,1.76259,1.76268,1.76248,1.76248,1276044.0
2009-05-12 02:46:00,1.76246,1.76266,1.76242,1.76266,4462064.0
2009-05-12 02:47:00,1.76272,1.76275,1.76263,1.76263,4163673.0
2009-05-12 02:48:00,1.76257,1.76257,1.76235,1.76238,4694858.0
2009-05-12 02:49:00,1.76226,1.76226,1.76204,1.76204,8546298.0
2009-05-12 02:50:00,1.76206,1.76251,1.76206,1.76251,5470893.0
2009-05-12 02:51:00,1.76256,1.76259,1.76232,1.76232,19107342.0
2009-05-12 02:52:00,1.76237,1.76237,1.76232,1.76237,5347475.0
2009-05-12 02:53:00,1.76238,1.76238,1.76207,1.76207,3677553.0
2009-05-12 02:54:00,1.76201,1.76207,1.76189,1.76193,3061571.0
2009-05-12 02:55:00,1.76193,1.76274,1.76193,1.76274,3909479.0
2009-05-12 02:56:00,1.76291,1.76323,1.76291,1.76323,14750188.0
2009-05-12 02:57:00,1.76319,1.76342,1.76319,1.76335,5446816.0
2009-05-12 02:58:00,1.76329,1.76329,1.76274,1.76305,5637871.0
2009-05-12 02:59:00,1.7629,1.7629,1.76266,1.76287,7423310.0
2009-05-12 03:00:00,1.76292,1.76294,1.76256,1.76256,9654213.0
2009-05-12 03:01:00,1.76264,1.76266,1.76241,1.76246,10057457.0
2009-05-12 03:02:00,1.7624,1.7624,1.76165,1.76165,18775784.0
2009-05-12 03:03:00,1.76228,1.76228,1.76214,1.76226,4031123.0
2009-05-12 03:04:00,1.76234,1.76234,1.76215,1.76228,9416483.0
2009-05-12 03:05:00,1.76231,1.76265,1.76227,1.76227,4123920.0
2009-05-12 03:06:00,1.76208,1.76221,1.76208,1.76215,9874576.0
2009-05-12 03:07:00,1.76212,1.76228,1.76209,1.76213,17739842.0
2009-05-12 03:08:00,1.76222,1.76232,1.76205,1.76205,3034559.0
2009-05-12 03:09:00,1.76187,1.76221,1.76187,1.76213,3673719.0
2009-05-12 03:10:00,1.76206,1.76248,1.76205,1.76248,5413391.0
2009-05-12 03:11:00,1.76242,1.76247,1.76232,1.76232,22052729.0
2009-05-12 03:12:00,1.76218,1.76229,1.76218,1.76226,8319480.0
2009-05-12 03:13:00,1.76242,1.76242,1.76219,1.76219,6332701.0
2009-05-12 03:14:00,1.76208,1.76208,1.76173,1.76173,3596316.0
2009-05-12 03:15:00,1.76177,1.762,1.76164,1.762,2599024.0
2009-05-12 03:16:00,1.76205,1.76206,1.76195,1.762,3612665.0
2009-05-12 03:17:00,1.7619,1.76209,1.7619,1.76209,18619852.0
2009-05-12 03:18:00,1.76214,1.76235,1.76211,1.76211,8811453.0
2009-05-12 03:19:00,1.76181,1.76181,1.76155,1.76171,9770076.0
2009-05-12 03:20:00,1.76186,1.76186,1.76171,1.7618,8709633.0
2009-05-12 03:21:00,1.76181,1.76186,1.76173,1.76173,8175322.0
2009-05-12 03:22:00,1.7615,1.76151,1.76137,1.76137,11219110.0
2009-05-12 03:23:00,1.76145,1.76157,1.76144,1.76148,16594622.0
2009-05-12 03:24:00,1.76141,1.76151,1.7613,1.76147,8638575.0
2009-05-12 03:25:00,1.76142,1.76142,1.76136,1.7614,8972989.0
2009-05-12 03:26:00,1.76135,1.76154,1.76135,1.76145,2651794.0
2009-05-12 03:27:00,1.76161,1.76184,1.76161,1.76184,3442836.0
2009-05-12 03:28:00,1.76176,1.76181,1.76144,1.76144,27820980.0
2009-05-12 03:29:00,1.76135,1.76135,1.76115,1.76125,11884694.0
2009-05-12 03:30:00,1.76139,1.76157,1.76139,1.76145,7597929.0
2009-05-12 03:31:00,1.76141,1.76146,1.76107,1.76146,6248011.0
2009-05-12 03:32:00,1.76144,1.76151,1.7613,1.7613,2299340.0
2009-05-12 03:33:00,1.76117,1.76117,1.76072,1.76072,22018801.0
2009-05-12 03:34:00,1.76053,1.76053,1.76023,1.76025,7363265.0
2009-05-12 03:35:00,1.76026,1.76026,1.75989,1.76003,4523217.0
2009-05-12 03:36:00,1.75994,1.75994,1.75962,1.75962,4033968.0
2009-05-12 03:37:00,1.75956,1.75969,1.75946,1.75966,15524299.0
2009-05-12 03:38:00,1.7598,1.7601,1.7598,1.7601,9553048.0
2009-05-12 03:39:00,1.76015,1.76069,1.76015,1.76069,18880561.0
2009-05-12 03:40:00,1.76067,1.76067,1.76045,1.76045,9802446.0
2009-05-12 03:41:00,1.76037,1.76037,1.76023,1.7603,11346333.0
2009-05-12 03:42:00,1.76017,1.76017,1.75991,1.75991,11988893.0
2009-05-12 03:43:00,1.75977,1.75986,1.75969,1.75969,14202611.0
2009-05-12 03:44:00,1.75973,1.75989,1.75973,1.75978,2664551.0
2009-05-12 03:45:00,1.75968,1.75986,1.75967,1.75982,58159839.0
2009-05-12 03:46:00,1.75976,1.75976,1.7595,1.7595,13327157.0
2009-05-12 03:47:00,1.75949,1.75959,1.75945,1.75957,10443260.0
2009-05-12 03:48:00,1.75968,1.75979,1.75943,1.75943,11076588.0
2009-05-12 03:49:00,1.75945,1.75961,1.75942,1.75961,8344141.0
2009-05-12 03:50:00,1.75989,1.76018,1.75989,1.76018,5578933.0
2009-05-12 03:51:00,1.76024,1.76039,1.76006,1.76039,11240842.0
2009-05-12 03:52:00,1.76045,1.76082,1.76045,1.76082,34102834.0
2009-05-12 03:53:00,1.76084,1.76095,1.76078,1.76078,3526611.0
2009-05-12 03:54:00,1.76062,1.76077,1.76051,1.76051,5519160.0
2009-05-12 03:55:00,1.76061,1.76061,1.76029,1.76031,17579310.0
2009-05-12 03:56:00,1.76027,1.76031,1.75996,1.75996,14031004.0
2009-05-12 03:57:00,1.76003,1.76015,1.75975,1.75975,3108312.0
2009-05-12 03:58:00,1.75969,1.75982,1.75969,1.75977,6662524.0
2009-05-12 03:59:00,1.75963,1.75963,1.75918,1.75918,7090385.0
2009-05-12 04:00:00,1.75931,1.7595,1.75931,1.75943,8899081.0
2009-05-12 04:01:00,1.7595,1.75953,1.75941,1.7595,22902834.0
2009-05-12 04:02:00,1.75959,1.7599,1.75959,1.7599,2770509.0
2009-05-12 04:03:00,1.75972,1.75972,1.7593,1.7593,6859264.0
2009-05-12 04:04:00,1.75921,1.75982,1.75921,1.75982,14580276.0
2009-05-12 04:05:00,1.7598,1.7598,1.75936,1.75936,12149863.0
2009-05-12 04:06:00,1.75934,1.75936,1.75919,1.75929,6669133.0
2009-05-12 04:07:00,1.75943,1.75948,1.75926,1.75928,5870230.0
2009-05-12 04:08:00,1.75913,1.75913,1.75868,1.75868,7781785.0
2009-05-12 04:09:00,1.75869,1.75915,1.75869,1.75915,4205374.0
2009-05-12 04:10:00,1.75918,1.75918,1.75903,1.75903,14656495.0
2009-05-12 04:11:00,1.75901,1.75931,1.75891,1.75931,3146643.0
2009-05-12 04:12:00,1.75943,1.75947,1.75932,1.75947,1173590.0
2009-05-12 04:13:00,1.75938,1.75938,1.75895,1.75895,5317359.0
2009-05-12 04:14:00,1.75881,1.75887,1.75845,1.75887,1258747.0
2009-05-12 04:15:00,1.75895,1.75895,1.75877,1.75877,8882734.0
2009-05-12 04:16:00,1.75869,1.75896,1.75869,1.75896,5300392.0
2009-05-12 04:17:00,1.75886,1.75887,1.75875,1.75885,17242575.0
2009-05-12 04:18:00,1.75893,1.75909,1.7588,1.75909,2957485.0
2009-05-12 04:19:00,1.75902,1.75915,1.75902,1.75903,19936796.0
2009-05-12 04:20:00,1.75887,1.75887,1.75859,1.75859,3217147.0
2009-05-12 04:21:00,1.75858,1.75859,1.75843,1.75854,16703435.0
2009-05-12 04:22:00,1.75863,1.75885,1.75827,1.75885,18517564.0
2009-05-12 04:23:00,1.75893,1.75914,1.75893,1.75914,2165162.0
2009-05-12 04:24:00,1.75927,1.75972,1.75927,1.75961,5467358.0
2009-05-12 04:25:00,1.75941,1.75941,1.75864,1.75869,6328290.0
2009-05-12 04:26:00,1.75872,1.75885,1.75872,1.75884,6465950.0
2009-05-12 04:27:00,1.75903,1.75949,1.75903,1.75914,7886681.0
2009-05-12 04:28:00,1.75914,1.75914,1.75864,1.75864,10204223.0
2009-05-12 04:29:00,1.75849,1.75849,1.75832,1.75832,15986711.0
2009-05-12 04:30:00,1.75824,1.75824,1.75785,1.75806,3469652.0
2009-05-12 04:31:00,1.75791,1.75827,1.75791,1.75827,7312798.0
2009-05-12 04:32:00,1.75827,1.75848,1.75827,1.75848,1216920.0
2009-05-12 04:33:00,1.75851,1.75869,1.75842,1.75869,6672244.0
2009-05-12 04:34:00,1.75867,1.75893,1.75867,1.75893,6744203.0
2009-05-12 04:35:00,1.75896,1.75909,1.75894,1.75909,13234536.0
2009-05-12 04:36:00,1.75902,1.75947,1.75902,1.75947,16467977.0
2009-05-12 04:37:00,1.7596,1.7596,1.75778,1.75778,3833579.0
2009-05-12 04:38:00,1.75909,1.75909,1.7586,1.7587,5744909.0
2009-05-12 04:39:00,1.75875,1.75917,1.75872,1.75915,8208949.0
2009-05-12 04:40:00,1.75927,1.75965,1.75927,1.75965,1660252.0
2009-05-12 04:41:00,1.75978,1.76022,1.75966,1.76022,1662791.0
2009-05-12 04:42:00,1.76026,1.76026,1.75995,1.75995,2867055.0
2009-05-12 04:43:00,1.75986,1.76004,1.75974,1.75982,1166156.0
2009-05-12 04:44:00,1.75979,1.75986,1.75969,1.75975,7210727.0
2009-05-12 04:45:00,1.75968,1.75968,1.75917,1.75944,6064606.0
2009-05-12 04:46:00,1.75932,1.75934,1.75924,1.75934,29715970.0
2009-05-12 04:47:00,1.75921,1.75932,1.75908,1.75908,10514816.0
2009-05-12 04:48:00,1.75901,1.75917,1.75901,1.75917,8709625.0
2009-05-12 04:49:00,1.75909,1.75909,1.75888,1.75888,5004756.0
2009-05-12 04:50:00,1.7588,1.7588,1.75855,1.75868,13685769.0
2009-05-12 04:51:00,1.75864,1.75864,1.75828,1.75828,4252190.0
2009-05-12 04:52:00,1.75819,1.75819,1.75801,1.75801,5073495.0
2009-05-12 04:53:00,1.75805,1.75805,1.75645,1.75775,881874.0
2009-05-12 04:54:00,1.75765,1.75792,1.75765,1.75776,5538915.0
2009-05-12 04:55:00,1.7577,1.75794,1.75749,1.75794,27311704.0
2009-05-12 04:56:00,1.75798,1.75812,1.75792,1.75798,6011427.0
2009-05-12 04:57:00,1.75805,1.75814,1.75805,1.75809,26353716.0
2009-05-12 04:58:00,1.7581,1.75819,1.75794,1.75794,7675110.0
2009-05-12 04:59:00,1.75798,1.75814,1.75798,1.75805,9249913.0
2009-05-12 05:00:00,1.75801,1.75812,1.75791,1.75812,15471548.0
2009-05-12 05:01:00,1.75811,1.75824,1.75806,1.75824,28631250.0
2009-05-12 05:02:00,1.75822,1.7583,1.75818,1.75821,5329281.0
2009-05-12 05:03:00,1.75828,1.75849,1.75828,1.75849,4015810.0
2009-05-12 05:04:00,1.75853,1.75871,1.75846,1.75866,4237897.0
2009-05-12 05:05:00,1.75858,1.75877,1.75845,1.75872,8873218.0
2009-05-12 05:06:00,1.75878,1.75882,1.75872,1.75882,6321459.0
2009-05-12 05:07:00,1.75886,1.75949,1.75877,1.75949,9680458.0
2009-05-12 05:08:00,1.75955,1.75974,1.75954,1.75954,15878040.0
2009-05-12 05:09:00,1.75949,1.75954,1.75932,1.75932,11363772.0
2009-05-12 05:10:00,1.75922,1.75922,1.75908,1.75915,24305182.0
2009-05-12 05:11:00,1.75908,1.75933,1.75908,1.75928,3638366.0
2009-05-12 05:12:00,1.75934,1.75965,1.75934,1.75958,7106456.0
2009-05-12 05:13:00,1.75937,1.75937,1.75906,1.75927,4209478.0
2009-05-12 05:14:00,1.75941,1.75941,1.75924,1.75924,10295904.0
2009-05-12 05:15:00,1.75916,1.75916,1.75867,1.75867,8088120.0
2009-05-12 05:16:00,1.75863,1.75902,1.75863,1.75897,2753356.0
2009-05-12 05:17:00,1.7591,1.75913,1.75902,1.75905,5726653.0
2009-05-12 05:18:00,1.75905,1.75928,1.75905,1.75928,6038265.0
2009-05-12 05:19:00,1.7594,1.7594,1.75902,1.75902,4314306.0
2009-05-12 05:20:00,1.75894,1.75894,1.75864,1.75882,12883734.0
2009-05-12 05:21:00,1.75886,1.75899,1.75874,1.75874,6154286.0
2009-05-12 05:22:00,1.7587,1.75874,1.7586,1.75873,1120853.0
2009-05-12 05:23:00,1.75859,1.75859,1.75798,1.75798,3782461.0
2009-05-12 05:24:00,1.75794,1.75808,1.75794,1.75801,2623764.0
2009-05-12 05:25:00,1.75801,1.75801,1.7578,1.7578,6081352.0
2009-05-12 05:26:00,1.75783,1.75824,1.75783,1.75824,9083995.0
2009-05-12 05:27:00,1.7583,1.75831,1.75817,1.75817,20282230.0
2009-05-12 05:28:00,1.75807,1.75813,1.75793,1.75812,7172491.0
2009-05-12 05:29:00,1.75823,1.75837,1.75823,1.75824,6304656.0
2009-05-12 05:30:00,1.75823,1.75828,1.75823,1.75827,4078264.0
2009-05-12 05:31:00,1.75823,1.75839,1.75818,1.75839,6501959.0
2009-05-12 05:32:00,1.75841,1.75849,1.75825,1.75849,5694142.0
2009-05-12 05:33:00,1.75865,1.75933,1.75865,1.75933,7793937.0
2009-05-12 05:34:00,1.75939,1.75942,1.7593,1.7593,38633070.0
2009-05-12 05:35:00,1.75925,1.75925,1.75911,1.75911,7196857.0
2009-05-12 05:36:00,1.75905,1.75914,1.75895,1.75914,2742431.0
2009-05-12 05:37:00,1.75915,1.75932,1.75915,1.75929,4946360.0
2009-05-12 05:38:00,1.75932,1.75932,1.7591,1.7591,3743176.0
2009-05-12 05:39:00,1.75904,1.75909,1.75897,1.75909,2506001.0
2009-05-12 05:40:00,1.75918,1.75918,1.759,1.75907,7149281.0
2009-05-12 05:41:00,1.75901,1.75914,1.75901,1.75908,8528907.0
2009-05-12 05:42:00,1.75898,1.75902,1.75852,1.75879,21056260.0
2009-05-12 05:43:00,1.75895,1.75934,1.75895,1.75934,4507567.0
2009-05-12 05:44:00,1.75938,1.75948,1.75938,1.75946,11361511.0
2009-05-12 05:45:00,1.75937,1.75937,1.75881,1.75881,3102790.0
2009-05-12 05:46:00,1.75878,1.75878,1.75841,1.75848,1837680.0
2009-05-12 05:47:00,1.75848,1.75849,1.75833,1.75841,56447347.0
2009-05-12 05:48:00,1.75849,1.75877,1.75842,1.75877,8462937.0
2009-05-12 05:49:00,1.75881,1.75899,1.75871,1.75899,6595551.0
2009-05-12 05:50:00,1.7589,1.75891,1.75863,1.75868,30442280.0
2009-05-12 05:51:00,1.75863,1.75879,1.75862,1.7587,2417247.0
2009-05-12 05:52:00,1.75861,1.75861,1.75839,1.75839,33991291.0
2009-05-12 05:53:00,1.75839,1.75857,1.75784,1.75857,4031629.0
2009-05-12 05:54:00,1.75866,1.75883,1.75866,1.75879,2632746.0
2009-05-12 05:55:00,1.75868,1.75874,1.75845,1.75845,1159303.0
2009-05-12 05:56:00,1.75829,1.75849,1.7582,1.75831,10981438.0
2009-05-12 05:57:00,1.7584,1.7584,1.75823,1.7583,4533323.0
2009-05-12 05:58:00,1.75844,1.75865,1.75844,1.75865,3343132.0
2009-05-12 05:59:00,1.75869,1.75907,1.75864,1.75907,6848593.0
2009-05-12 06:00:00,1.75911,1.75914,1.75901,1.75911,18133042.0
2009-05-12 06:01:00,1.75905,1.75905,1.75886,1.75892,7741624.0
2009-05-12 06:02:00,1.75897,1.75897,1.75878,1.75885,8437416.0
2009-05-12 06:03:00,1.75891,1.75924,1.75891,1.75924,2866531.0
2009-05-12 06:04:00,1.75936,1.75936,1.75908,1.75908,6589154.0
2009-05-12 06:05:00,1.75896,1.75896,1.7584,1.7584,7365746.0
2009-05-12 06:06:00,1.75836,1.75837,1.75824,1.75824,14410303.0
2009-05-12 06:07:00,1.75817,1.75834,1.75817,1.75825,4781423.0
2009-05-12 06:08:00,1.75821,1.75836,1.75816,1.75816,71507610.0
2009-05-12 06:09:00,1.75811,1.75818,1.75808,1.75811,31796028.0
2009-05-12 06:10:00,1.75814,1.75814,1.75796,1.75813,11489057.0
2009-05-12 06:11:00,1.75821,1.7584,1.75818,1.75821,4589882.0
2009-05-12 06:12:00,1.75829,1.75851,1.75829,1.75851,9937354.0
2009-05-12 06:13:00,1.75849,1.75878,1.75849,1.75878,5120959.0
2009-05-12 06:14:00,1.75867,1.75871,1.75852,1.75859,12104110.0
2009-05-12 06:15:00,1.75857,1.75868,1.75854,1.75868,2864353.0
2009-05-12 06:16:00,1.75866,1.75866,1.75846,1.75855,34872534.0
2009-05-12 06:17:00,1.75836,1.75836,1.75785,1.75785,4026731.0
2009-05-12 06:18:00,1.75789,1.75823,1.75787,1.75823,3335679.0
2009-05-12 06:19:00,1.75824,1.75827,1.75814,1.75827,3677937.0
2009-05-12 06:20:00,1.75805,1.75807,1.75773,1.75773,3097030.0
2009-05-12 06:21:00,1.75778,1.75799,1.7577,1.75793,1830176.0
2009-05-12 06:22:00,1.75801,1.75823,1.75801,1.75823,16106508.0
2009-05-12 06:23:00,1.75821,1.75836,1.75821,1.75826,5846310.0
2009-05-12 06:24:00,1.75829,1.75861,1.75829,1.75861,35495520.0
2009-05-12 06:25:00,1.75877,1.75891,1.75867,1.75891,9986121.0
2009-05-12 06:26:00,1.75907,1.75907,1.75833,1.75846,9526975.0
2009-05-12 06:27:00,1.75845,1.75849,1.75838,1.75838,4966136.0
2009-05-12 06:28:00,1.75838,1.75855,1.75838,1.75853,14381654.0
2009-05-12 06:29:00,1.75841,1.7586,1.75838,1.75838,4747401.0
2009-05-12 06:30:00,1.75838,1.75838,1.75616,1.75769,32305357.0
2009-05-12 06:31:00,1.75763,1.758,1.75749,1.758,7225528.0
2009-05-12 06:32:00,1.75808,1.75827,1.75808,1.75827,34017627.0
2009-05-12 06:33:00,1.75821,1.75828,1.75796,1.75824,7553333.0
2009-05-12 06:34:00,1.75837,1.7585,1.75835,1.7584,6898419.0
2009-05-12 06:35:00,1.75835,1.75865,1.75715,1.75842,2043443.0
2009-05-12 06:36:00,1.75858,1.75858,1.7584,1.75847,7099054.0
2009-05-12 06:37:00,1.75839,1.75839,1.75784,1.75832,1176486.0
2009-05-12 06:38:00,1.75848,1.75943,1.75848,1.75943,14693998.0
2009-05-12 06:39:00,1.75952,1.75971,1.75937,1.75937,19657425.0
2009-05-12 06:40:00,1.7593,1.75942,1.7593,1.75936,44976816.0
2009-05-12 06:41:00,1.75948,1.75989,1.75948,1.75978,5263004.0
2009-05-12 06:42:00,1.75997,1.76028,1.75976,1.76009,10606647.0
2009-05-12 06:43:00,1.76006,1.76006,1.7597,1.75979,10321859.0
2009-05-12 06:44:00,1.75961,1.7597,1.75943,1.75965,4501406.0
2009-05-12 06:45:00,1.75974,1.76011,1.75972,1.76002,3376044.0
2009-05-12 06:46:00,1.75994,1.75999,1.75985,1.7599,11764541.0
2009-05-12 06:47:00,1.75974,1.75977,1.7595,1.7595,25352160.0
2009-05-12 06:48:00,1.75939,1.75952,1.75937,1.75946,3110039.0
2009-05-12 06:49:00,1.75946,1.75947,1.75929,1.75929,13822351.0
2009-05-12 06:50:00,1.75917,1.75917,1.75885,1.75887,1381862.0
2009-05-12 06:51:00,1.7589,1.75921,1.75887,1.75921,9741990.0
2009-05-12 06:52:00,1.75903,1.75903,1.7588,1.7588,24015489.0
2009-05-12 06:53:00,1.75898,1.75937,1.75896,1.75937,3938760.0
2009-05-12 06:54:00,1.7594,1.75942,1.75918,1.75918,17634699.0
2009-05-12 06:55:00,1.75906,1.75906,1.75883,1.75883,8316500.0
2009-05-12 06:56:00,1.75884,1.75884,1.75868,1.75878,4720283.0
2009-05-12 06:57:00,1.75867,1.75909,1.75852,1.75909,11028052.0
2009-05-12 06:58:00,1.75914,1.75928,1.75897,1.75928,2328464.0
2009-05-12 06:59:00,1.75931,1.7594,1.75929,1.75929,30145986.0
2009-05-12 07:00:00,1.75939,1.75961,1.75939,1.75961,4937649.0
2009-05-12 07:01:00,1.75961,1.75961,1.75938,1.75938,3612272.0
2009-05-12 07:02:00,1.75942,1.75942,1.75932,1.75935,9196002.0
2009-05-12 07:03:00,1.75932,1.75952,1.75932,1.75942,7500259.0
2009-05-12 07:04:00,1.75935,1.75935,1.75924,1.75924,119809340.0
2009-05-12 07:05:00,1.75923,1.75929,1.75915,1.75928,7500755.0
2009-05-12 07:06:00,1.75947,1.75947,1.75938,1.75939,1445699.0
2009-05-12 07:07:00,1.75929,1.7594,1.75907,1.7594,1549542.0
2009-05-12 07:08:00,1.75945,1.75948,1.75939,1.75948,17000314.0
2009-05-12 07:09:00,1.75947,1.75949,1.75936,1.75949,22013922.0
2009-05-12 07:10:00,1.75947,1.75947,1.7593,1.75937,8625432.0
2009-05-12 07:11:00,1.75938,1.75949,1.75935,1.75949,8828881.0
2009-05-12 07:12:00,1.7596,1.75981,1.7596,1.75977,4041057.0
2009-05-12 07:13:00,1.7597,1.7597,1.7594,1.75969,13936524.0
2009-05-12 07:14:00,1.75966,1.75968,1.75927,1.75966,23263721.0
2009-05-12 07:15:00,1.75977,1.75995,1.75977,1.75995,14110008.0
2009-05-12 07:16:00,1.76003,1.76029,1.76003,1.76011,22625726.0
2009-05-12 07:17:00,1.76017,1.76025,1.75994,1.76008,9067558.0
2009-05-12 07:18:00,1.76017,1.76028,1.76014,1.76022,11781551.0
2009-05-12 07:19:00,1.76013,1.76013,1.75986,1.75986,7032775.0
2009-05-12 07:20:00,1.7599,1.76021,1.7599,1.75997,5663328.0
2009-05-12 07:21:00,1.76,1.76,1.75988,1.75988,1254144.0
2009-05-12 07:22:00,1.75955,1.76002,1.75955,1.75958,5005511.0
2009-05-12 07:23:00,1.75962,1.75969,1.75944,1.75969,10610255.0
2009-05-12 07:24:00,1.75969,1.75982,1.75965,1.75978,6670698.0
2009-05-12 07:25:00,1.7598,1.7598,1.75962,1.75962,7431690.0
2009-05-12 07:26:00,1.75964,1.75993,1.75956,1.75993,7534984.0
2009-05-12 07:27:00,1.75993,1.75993,1.75966,1.75966,16970935.0
2009-05-12 07:28:00,1.75956,1.75956,1.75924,1.75926,7358922.0
2009-05-12 07:29:00,1.75932,1.7594,1.759,1.75917,7810524.0
2009-05-12 07:30:00,1.75919,1.7594,1.75919,1.7594,27353354.0
2009-05-12 07:31:00,1.75947,1.75977,1.75947,1.75977,7251632.0
2009-05-12 07:32:00,1.75959,1.75968,1.75958,1.75967,3826839.0
2009-05-12 07:33:00,1.75962,1.75965,1.75951,1.75965,27650259.0
2009-05-12 07:34:00,1.75978,1.75996,1.7597,1.7597,12579303.0
2009-05-12 07:35:00,1.75969,1.75974,1.75954,1.75974,5799566.0
2009-05-12 07:36:00,1.75968,1.75986,1.75968,1.75986,1851303.0
2009-05-12 07:37:00,1.75997,1.76074,1.75976,1.76074,3137769.0
2009-05-12 07:38:00,1.76075,1.76098,1.76075,1.76098,2565524.0
2009-05-12 07:39:00,1.76098,1.76117,1.76098,1.76117,5582528.0
2009-05-12 07:40:00,1.76106,1.76148,1.75979,1.75979,3575455.0
2009-05-12 07:41:00,1.76116,1.76137,1.7611,1.76137,8481113.0
2009-05-12 07:42:00,1.7616,1.76195,1.76149,1.76149,4128166.0
2009-05-12 07:43:00,1.7615,1.7615,1.76065,1.76065,157301509.0
2009-05-12 07:44:00,1.76058,1.76065,1.76041,1.76049,3518079.0
2009-05-12 07:45:00,1.76041,1.76041,1.76025,1.76035,5554410.0
2009-05-12 07:46:00,1.76038,1.76058,1.76038,1.76052,21250720.0
2009-05-12 07:47:00,1.7605,1.7605,1.76033,1.76033,13999330.0
2009-05-12 07:48:00,1.76033,1.76044,1.76033,1.76044,4132805.0
2009-05-12 07:49:00,1.76051,1.76096,1.76051,1.76096,3776079.0
2009-05-12 07:50:00,1.76104,1.76136,1.76104,1.76118,4147435.0
2009-05-12 07:51:00,1.76111,1.76129,1.76106,1.76121,1626011.0
2009-05-12 07:52:00,1.76115,1.7612,1.7609,1.76102,6047423.0
2009-05-12 07:53:00,1.76106,1.76111,1.76098,1.761,11374745.0
2009-05-12 07:54:00,1.76098,1.76098,1.76059,1.7608,7890576.0
2009-05-12 07:55:00,1.76097,1.76097,1.76065,1.76065,1892361.0
2009-05-12 07:56:00,1.76064,1.76121,1.76064,1.76121,40793475.0
2009-05-12 07:57:00,1.7614,1.7621,1.7614,1.76194,2736138.0
2009-05-12 07:58:00,1.76183,1.76183,1.7615,1.76165,18885589.0
2009-05-12 07:59:00,1.76153,1.76153,1.76132,1.76136,4085612.0
2009-05-12 08:00:00,1.76139,1.76151,1.76127,1.76151,10319708.0
2009-05-12 08:01:00,1.76163,1.76189,1.76163,1.76189,89291510.0
2009-05-12 08:02:00,1.76199,1.7621,1.76183,1.76204,4358035.0
2009-05-12 08:03:00,1.76202,1.76229,1.76202,1.76202,29634024.0
2009-05-12 08:04:00,1.7621,1.76234,1.76206,1.7621,1549098.0
2009-05-12 08:05:00,1.76209,1.76209,1.76132,1.76132,4805289.0
2009-05-12 08:06:00,1.76125,1.76145,1.76096,1.76118,3379627.0
2009-05-12 08:07:00,1.76123,1.76123,1.76052,1.76052,8278318.0
2009-05-12 08:08:00,1.76047,1.76068,1.76037,1.76068,13089613.0
2009-05-12 08:09:00,1.76071,1.76082,1.7607,1.76081,5357319.0
2009-05-12 08:10:00,1.76079,1.76086,1.76079,1.76084,3328033.0
2009-05-12 08:11:00,1.7607,1.7607,1.7601,1.7601,11860863.0
2009-05-12 08:12:00,1.76009,1.76009,1.75987,1.75987,30397620.0
2009-05-12 08:13:00,1.7599,1.76,1.7599,1.75998,14539912.0
2009-05-12 08:14:00,1.76006,1.76006,1.75987,1.75998,3916698.0
2009-05-12 08:15:00,1.75998,1.76008,1.75998,1.76007,101815984.0
2009-05-12 08:16:00,1.7601,1.76023,1.7601,1.76021,14302887.0
2009-05-12 08:17:00,1.76018,1.76018,1.75967,1.75967,2222388.0
2009-05-12 08:18:00,1.75962,1.75962,1.75819,1.75819,6434970.0
2009-05-12 08:19:00,1.75822,1.75822,1.75794,1.7582,12565468.0
2009-05-12 08:20:00,1.75823,1.75843,1.75823,1.75843,30155815.0
2009-05-12 08:21:00,1.75846,1.75866,1.75846,1.75866,17096984.0
2009-05-12 08:22:00,1.75871,1.75892,1.75871,1.75892,13869022.0
2009-05-12 08:23:00,1.75894,1.75913,1.75894,1.75913,4682583.0
2009-05-12 08:24:00,1.7591,1.76003,1.7591,1.75996,189514782.0
2009-05-12 08:25:00,1.76013,1.76055,1.76013,1.76055,7006014.0
2009-05-12 08:26:00,1.76052,1.76057,1.76035,1.76035,27649772.0
2009-05-12 08:27:00,1.76016,1.76016,1.75964,1.75975,36172150.0
2009-05-12 08:28:00,1.7597,1.75973,1.75936,1.75936,1064199.0
2009-05-12 08:29:00,1.75915,1.75915,1.75886,1.7589,3031746.0
2009-05-12 08:30:00,1.75909,1.75995,1.75909,1.75995,5686456.0
2009-05-12 08:31:00,1.76019,1.76052,1.75999,1.76052,3728618.0
2009-05-12 08:32:00,1.76048,1.7607,1.76048,1.7607,15987456.0
2009-05-12 08:33:00,1.76063,1.76063,1.76045,1.76045,1991210.0
2009-05-12 08:34:00,1.7605,1.76054,1.76045,1.76054,6752314.0
2009-05-12 08:35:00,1.76053,1.76093,1.76046,1.76093,3074169.0
2009-05-12 08:36:00,1.76099,1.76127,1.76099,1.76108,3947844.0
2009-05-12 08:37:00,1.76095,1.76095,1.76074,1.76089,14910059.0
2009-05-12 08:38:00,1.76087,1.76122,1.76066,1.76066,14148934.0
2009-05-12 08:39:00,1.76067,1.76069,1.76059,1.76059,3737214.0
2009-05-12 08:40:00,1.76063,1.76063,1.76041,1.76052,9350356.0
2009-05-12 08:41:00,1.76047,1.76047,1.76036,1.7604,7393281.0
2009-05-12 08:42:00,1.76039,1.76039,1.76026,1.76027,7563650.0
2009-05-12 08:43:00,1.76016,1.76049,1.76001,1.76049,2491193.0
2009-05-12 08:44:00,1.76059,1.76059,1.76032,1.76032,34472906.0
2009-05-12 08:45:00,1.76039,1.76092,1.76039,1.76092,3408020.0
2009-05-12 08:46:00,1.76088,1.76088,1.76075,1.76078,10855939.0
2009-05-12 08:47:00,1.76078,1.76099,1.76076,1.76099,7341162.0
2009-05-12 08:48:00,1.76105,1.76105,1.76063,1.76086,43221384.0
2009-05-12 08:49:00,1.76091,1.76105,1.76083,1.76083,7861005.0
2009-05-12 08:50:00,1.76064,1.76064,1.76014,1.76014,10831241.0
2009-05-12 08:51:00,1.76006,1.76016,1.76001,1.76004,9318149.0
2009-05-12 08:52:00,1.76008,1.76008,1.75997,1.75999,2191888.0
2009-05-12 08:53:00,1.76004,1.76045,1.76004,1.76045,22539550.0
2009-05-12 08:54:00,1.76043,1.76043,1.75995,1.76009,7254264.0
2009-05-12 08:55:00,1.76018,1.76048,1.75989,1.76048,3827945.0
2009-05-12 08:56:00,1.76054,1.76061,1.76046,1.76061,8071452.0
2009-05-12 08:57:00,1.76077,1.76114,1.76077,1.76114,4567050.0
2009-05-12 08:58:00,1.76111,1.76113,1.76093,1.76113,11888341.0
2009-05-12 08:59:00,1.76121,1.7613,1.76102,1.76113,23372081.0
2009-05-12 09:00:00,1.76113,1.76132,1.76102,1.76102,41404440.0
2009-05-12 09:01:00,1.76099,1.76099,1.76078,1.76078,3397856.0
2009-05-12 09:02:00,1.76061,1.76066,1.76057,1.76057,2922828.0
2009-05-12 09:03:00,1.76054,1.7607,1.76051,1.76067,5641130.0
2009-05-12 09:04:00,1.76079,1.76096,1.7607,1.7607,9585252.0
2009-05-12 09:05:00,1.76061,1.76084,1.76051,1.76084,31051536.0
2009-05-12 09:06:00,1.76091,1.76098,1.76081,1.76084,2883708.0
2009-05-12 09:07:00,1.76091,1.76129,1.76087,1.76129,9055054.0
2009-05-12 09:08:00,1.76126,1.76147,1.76126,1.76147,22909880.0
2009-05-12 09:09:00,1.76148,1.76233,1.76148,1.76233,31929405.0
2009-05-12 09:10:00,1.76247,1.76248,1.76211,1.76211,5152029.0
2009-05-12 09:11:00,1.76209,1.76209,1.76184,1.7619,8276056.0
2009-05-12 09:12:00,1.76171,1.76195,1.76171,1.76195,3233342.0
2009-05-12 09:13:00,1.76205,1.76255,1.76205,1.76255,11411550.0
2009-05-12 09:14:00,1.76246,1.76246,1.76155,1.76163,146859502.0
2009-05-12 09:15:00,1.76158,1.76191,1.76146,1.76186,4279768.0
2009-05-12 09:16:00,1.76182,1.76182,1.76123,1.76123,23194850.0
2009-05-12 09:17:00,1.76118,1.76122,1.76108,1.76121,2235292.0
2009-05-12 09:18:00,1.76109,1.76109,1.7608,1.76097,41722230.0
2009-05-12 09:19:00,1.76099,1.76105,1.76089,1.76099,161260245.0
2009-05-12 09:20:00,1.76093,1.76122,1.76093,1.76117,1496160.0
2009-05-12 09:21:00,1.76112,1.76123,1.761,1.76123,12145290.0
2009-05-12 09:22:00,1.76129,1.76165,1.76117,1.76165,1266471.0
2009-05-12 09:23:00,1.76165,1.76165,1.76128,1.76143,5840428.0
2009-05-12 09:24:00,1.76149,1.76168,1.76147,1.76168,2179446.0
2009-05-12 09:25:00,1.76153,1.76193,1.76153,1.76193,7913244.0
2009-05-12 09:26:00,1.762,1.76269,1.762,1.76268,24246540.0
2009-05-12 09:27:00,1.76275,1.76304,1.76269,1.76299,6139474.0
2009-05-12 09:28:00,1.7631,1.76323,1.7631,1.76323,7143772.0
2009-05-12 09:29:00,1.76329,1.76356,1.76328,1.76356,7284558.0
2009-05-12 09:30:00,1.76361,1.7638,1.76338,1.76373,5236661.0
2009-05-12 09:31:00,1.76386,1.76427,1.76386,1.76421,50507136.0
2009-05-12 09:32:00,1.76409,1.76448,1.76409,1.76448,26593478.0
2009-05-12 09:33:00,1.76444,1.76464,1.76444,1.76464,22791634.0
2009-05-12 09:34:00,1.7649,1.7649,1.76466,1.76467,5478159.0
2009-05-12 09:35:00,1.76465,1.76484,1.76449,1.76484,5453347.0
2009-05-12 09:36:00,1.76494,1.76524,1.76452,1.76452,8095807.0
2009-05-12 09:37:00,1.76475,1.76475,1.76442,1.76442,2197232.0
2009-05-12 09:38:00,1.76425,1.76425,1.76396,1.76396,5471076.0
2009-05-12 09:39:00,1.76403,1.76423,1.76389,1.76389,12586679.0
2009-05-12 09:40:00,1.76386,1.76445,1.76386,1.76445,31312398.0
2009-05-12 09:41:00,1.76459,1.76499,1.76459,1.76499,4294823.0
2009-05-12 09:42:00,1.76504,1.76504,1.76471,1.7649,50746980.0
2009-05-12 09:43:00,1.76483,1.76505,1.76462,1.76505,5189856.0
2009-05-12 09:44:00,1.76515,1.76515,1.76483,1.76483,7361955.0
2009-05-12 09:45:00,1.76458,1.7647,1.76447,1.7647,4389952.0
2009-05-12 09:46:00,1.76473,1.76473,1.76438,1.76438,15124288.0
2009-05-12 09:47:00,1.76431,1.76453,1.76431,1.76453,3979772.0
2009-05-12 09:48:00,1.7646,1.76478,1.7646,1.76478,2208839.0
2009-05-12 09:49:00,1.76479,1.76561,1.76479,1.76561,55802640.0
2009-05-12 09:50:00,1.76565,1.76565,1.76535,1.76538,2186325.0
2009-05-12 09:51:00,1.7651,1.76513,1.76482,1.76482,3978134.0
2009-05-12 09:52:00,1.76487,1.76517,1.76487,1.76501,17812392.0
2009-05-12 09:53:00,1.76501,1.76501,1.76478,1.76478,776956.0
2009-05-12 09:54:00,1.76477,1.76477,1.76456,1.76456,9549019.0
2009-05-12 09:55:00,1.76445,1.76455,1.76437,1.76447,3549820.0
2009-05-12 09:56:00,1.76458,1.76512,1.76458,1.76512,4962175.0
2009-05-12 09:57:00,1.76528,1.76577,1.76528,1.76577,18785109.0
2009-05-12 09:58:00,1.76577,1.76617,1.76577,1.76586,65869752.0
2009-05-12 09:59:00,1.76585,1.76585,1.76554,1.76576,14174550.0
2009-05-12 10:00:00,1.76597,1.76636,1.76597,1.76636,31454496.0
2009-05-12 10:01:00,1.76637,1.7665,1.76625,1.7665,20553204.0
2009-05-12 10:02:00,1.76656,1.76693,1.76656,1.76678,9121651.0
2009-05-12 10:03:00,1.76682,1.76682,1.76646,1.76646,9809963.0
2009-05-12 10:04:00,1.76658,1.76658,1.76632,1.76645,10240741.0
2009-05-12 10:05:00,1.76649,1.76708,1.76649,1.76708,6010333.0
2009-05-12 10:06:00,1.76708,1.76736,1.76708,1.76736,12953449.0
2009-05-12 10:07:00,1.76729,1.76766,1.76706,1.76766,4526100.0
2009-05-12 10:08:00,1.76769,1.76805,1.76754,1.76803,57180630.0
2009-05-12 10:09:00,1.76815,1.76866,1.76815,1.76866,4590797.0
2009-05-12 10:10:00,1.76883,1.76902,1.76867,1.76867,6445010.0
2009-05-12 10:11:00,1.76849,1.76851,1.76827,1.76849,7428827.0
2009-05-12 10:12:00,1.76835,1.76837,1.76806,1.76837,5408159.0
2009-05-12 10:13:00,1.76843,1.76869,1.76829,1.76829,6860262.0
2009-05-12 10:14:00,1.7683,1.7683,1.76735,1.76739,10639875.0
2009-05-12 10:15:00,1.76729,1.76729,1.76699,1.76706,80462376.0
2009-05-12 10:16:00,1.76701,1.76714,1.7667,1.7667,3441746.0
2009-05-12 10:17:00,1.76656,1.76656,1.76607,1.76607,5225842.0
2009-05-12 10:18:00,1.76595,1.76605,1.76588,1.76591,9021319.0
2009-05-12 10:19:00,1.76588,1.76588,1.7655,1.76558,6569113.0
2009-05-12 10:20:00,1.76562,1.76578,1.76561,1.76573,6566900.0
2009-05-12 10:21:00,1.76556,1.7656,1.76549,1.76551,1445725.0
2009-05-12 10:22:00,1.76543,1.76545,1.76521,1.76525,5074153.0
2009-05-12 10:23:00,1.76524,1.76524,1.76494,1.76494,12231301.0
2009-05-12 10:24:00,1.76498,1.76498,1.76445,1.76447,108055914.0
2009-05-12 10:25:00,1.76457,1.76488,1.76457,1.76478,1797484.0
2009-05-12 10:26:00,1.76494,1.76538,1.7648,1.7648,9413856.0
2009-05-12 10:27:00,1.76469,1.76488,1.76462,1.76465,5430066.0
2009-05-12 10:28:00,1.76455,1.76455,1.76427,1.76427,12449731.0
2009-05-12 10:29:00,1.7641,1.76467,1.7641,1.76459,5233586.0
2009-05-12 10:30:00,1.76437,1.76509,1.76437,1.76509,3306336.0
2009-05-12 10:31:00,1.76518,1.76581,1.76518,1.76581,3595099.0
2009-05-12 10:32:00,1.76594,1.76681,1.76594,1.76681,17597836.0
2009-05-12 10:33:00,1.76693,1.76746,1.76685,1.76746,5371428.0
2009-05-12 10:34:00,1.76762,1.76807,1.76762,1.76795,14961704.0
2009-05-12 10:35:00,1.76788,1.76788,1.76773,1.76775,5444689.0
2009-05-12 10:36:00,1.76785,1.76785,1.76746,1.76757,5274448.0
2009-05-12 10:37:00,1.76759,1.76759,1.76721,1.76721,3467516.0
2009-05-12 10:38:00,1.76731,1.76731,1.76704,1.7672,24160678.0
2009-05-12 10:39:00,1.76719,1.76719,1.76694,1.76708,1876406.0
2009-05-12 10:40:00,1.76708,1.76719,1.76697,1.76719,6154911.0
2009-05-12 10:41:00,1.76708,1.76708,1.76683,1.76683,12313125.0
2009-05-12 10:42:00,1.76677,1.76716,1.76677,1.76698,3535876.0
2009-05-12 10:43:00,1.76676,1.76693,1.76676,1.76693,10023896.0
2009-05-12 10:44:00,1.76684,1.76691,1.76669,1.76673,12183376.0
2009-05-12 10:45:00,1.76691,1.76716,1.76691,1.76716,11531926.0
2009-05-12 10:46:00,1.76717,1.76742,1.76717,1.76742,6191035.0
2009-05-12 10:47:00,1.76754,1.76788,1.76754,1.76778,5693506.0
2009-05-12 10:48:00,1.76793,1.76821,1.76783,1.76821,6800197.0
2009-05-12 10:49:00,1.76821,1.76918,1.76821,1.76867,5582643.0
2009-05-12 10:50:00,1.76862,1.76933,1.76862,1.76933,3401629.0
2009-05-12 10:51:00,1.76939,1.76953,1.76939,1.76953,9951353.0
2009-05-12 10:52:00,1.7696,1.7699,1.76951,1.7699,13107481.0
2009-05-12 10:53:00,1.7699,1.7699,1.76947,1.76947,1920161.0
2009-05-12 10:54:00,1.76944,1.76957,1.76942,1.76957,33964324.0
2009-05-12 10:55:00,1.76968,1.76992,1.76961,1.76992,3015993.0
2009-05-12 10:56:00,1.76986,1.76986,1.76952,1.76952,67387600.0
2009-05-12 10:57:00,1.76959,1.76973,1.76925,1.76925,47093805.0
2009-05-12 10:58:00,1.76925,1.76959,1.76925,1.76959,2777202.0
2009-05-12 10:59:00,1.76953,1.76953,1.76917,1.76917,2444138.0
2009-05-12 11:00:00,1.76932,1.76965,1.76932,1.76965,7676064.0
2009-05-12 11:01:00,1.76967,1.76981,1.76941,1.76941,10705383.0
2009-05-12 11:02:00,1.7693,1.76958,1.76919,1.76958,12163752.0
2009-05-12 11:03:00,1.76974,1.77028,1.76974,1.77028,7838752.0
2009-05-12 11:04:00,1.77029,1.77065,1.77029,1.77039,3798991.0
2009-05-12 11:05:00,1.77044,1.77044,1.77019,1.77025,2418367.0
2009-05-12 11:06:00,1.77039,1.77048,1.77039,1.77048,11383502.0
2009-05-12 11:07:00,1.7703,1.77039,1.76994,1.76994,16050294.0
2009-05-12 11:08:00,1.76993,1.76996,1.76976,1.76989,2892007.0
2009-05-12 11:09:00,1.77,1.77023,1.77,1.77023,7575351.0
2009-05-12 11:10:00,1.77033,1.77135,1.77033,1.77086,19607758.0
2009-05-12 11:11:00,1.77092,1.77159,1.77092,1.77159,7144324.0
2009-05-12 11:12:00,1.77168,1.7717,1.77142,1.77142,22290012.0
2009-05-12 11:13:00,1.77137,1.7715,1.7712,1.7715,8619640.0
2009-05-12 11:14:00,1.77172,1.77207,1.77172,1.77188,2816349.0
2009-05-12 11:15:00,1.77203,1.77221,1.77203,1.77216,36737355.0
2009-05-12 11:16:00,1.77213,1.77213,1.7716,1.7716,4112325.0
2009-05-12 11:17:00,1.77146,1.77157,1.77137,1.77137,4127656.0
2009-05-12 11:18:00,1.77144,1.77187,1.77144,1.77181,1764339.0
2009-05-12 11:19:00,1.77178,1.77178,1.77159,1.77159,5631059.0
2009-05-12 11:20:00,1.77157,1.77157,1.77129,1.77136,2425061.0
2009-05-12 11:21:00,1.77138,1.77138,1.77093,1.77101,12105406.0
2009-05-12 11:22:00,1.77097,1.77097,1.77047,1.77052,38019052.0
2009-05-12 11:23:00,1.77059,1.77084,1.76936,1.77058,7780336.0
2009-05-12 11:24:00,1.7706,1.7706,1.77036,1.77039,3063043.0
2009-05-12 11:25:00,1.77036,1.77036,1.7701,1.77021,3123741.0
2009-05-12 11:26:00,1.76995,1.77039,1.76995,1.77039,9793727.0
2009-05-12 11:27:00,1.77045,1.77078,1.77035,1.77078,1910861.0
2009-05-12 11:28:00,1.76943,1.77092,1.76943,1.77045,9099395.0
2009-05-12 11:29:00,1.77027,1.77036,1.76994,1.77036,5610261.0
2009-05-12 11:30:00,1.77043,1.77056,1.77034,1.77034,10908998.0
2009-05-12 11:31:00,1.77021,1.77053,1.77021,1.77053,8249196.0
2009-05-12 11:32:00,1.77061,1.77061,1.77016,1.77016,11812526.0
2009-05-12 11:33:00,1.77012,1.77012,1.76933,1.7694,11336978.0
2009-05-12 11:34:00,1.76928,1.76947,1.76925,1.76944,6967414.0
2009-05-12 11:35:00,1.76928,1.76941,1.76907,1.76907,10563771.0
2009-05-12 11:36:00,1.76944,1.7697,1.76943,1.76964,7020522.0
2009-05-12 11:37:00,1.76979,1.7714,1.76979,1.7714,35139530.0
2009-05-12 11:38:00,1.77132,1.77132,1.77115,1.77119,24475932.0
2009-05-12 11:39:00,1.77113,1.77113,1.77091,1.77091,9755262.0
2009-05-12 11:40:00,1.77088,1.77104,1.7707,1.77104,11065664.0
2009-05-12 11:41:00,1.77108,1.77111,1.77094,1.77094,1190241.0
2009-05-12 11:42:00,1.7709,1.77134,1.7709,1.77127,3934421.0
2009-05-12 11:43:00,1.77125,1.77141,1.77115,1.77141,1801011.0
2009-05-12 11:44:00,1.77142,1.7715,1.77107,1.77107,4264192.0
2009-05-12 11:45:00,1.77116,1.77136,1.77116,1.77125,9642723.0
2009-05-12 11:46:00,1.77121,1.77121,1.77101,1.77101,9565830.0
2009-05-12 11:47:00,1.77087,1.77112,1.77087,1.77101,5773061.0
2009-05-12 11:48:00,1.77105,1.77105,1.77077,1.77077,25854224.0
2009-05-12 11:49:00,1.77062,1.77062,1.77029,1.77051,9500493.0
2009-05-12 11:50:00,1.77054,1.77054,1.77024,1.77042,38229760.0
2009-05-12 11:51:00,1.77044,1.77056,1.77044,1.77049,10592212.0
2009-05-12 11:52:00,1.77062,1.771,1.77062,1.771,2599178.0
2009-05-12 11:53:00,1.77105,1.77149,1.77104,1.77129,5568560.0
2009-05-12 11:54:00,1.77118,1.77119,1.77096,1.77119,5678649.0
2009-05-12 11:55:00,1.77117,1.77117,1.77076,1.77112,5195847.0
2009-05-12 11:56:00,1.77117,1.77181,1.77117,1.77173,6778704.0
2009-05-12 11:57:00,1.7717,1.77181,1.77162,1.77163,8152863.0
2009-05-12 11:58:00,1.77161,1.77211,1.77161,1.77193,41899445.0
2009-05-12 11:59:00,1.77182,1.77182,1.77129,1.77129,6587300.0
2009-05-12 12:00:00,1.77114,1.77114,1.77073,1.77096,4564511.0
2009-05-12 12:01:00,1.77118,1.77156,1.77118,1.77156,4440083.0
2009-05-12 12:02:00,1.77152,1.77182,1.77152,1.77182,1940566.0
2009-05-12 12:03:00,1.77181,1.77213,1.77181,1.77213,8826458.0
2009-05-12 12:04:00,1.77197,1.77197,1.77159,1.77159,5962314.0
2009-05-12 12:05:00,1.77168,1.77168,1.77101,1.77101,7624642.0
2009-05-12 12:06:00,1.77096,1.77096,1.77059,1.77059,6367131.0
2009-05-12 12:07:00,1.77049,1.77053,1.77038,1.77053,2990403.0
2009-05-12 12:08:00,1.77013,1.77066,1.77013,1.77064,23874494.0
2009-05-12 12:09:00,1.77072,1.77093,1.77072,1.77078,8454025.0
2009-05-12 12:10:00,1.77076,1.77076,1.77015,1.77015,14915178.0
2009-05-12 12:11:00,1.77014,1.77024,1.76994,1.77023,37664002.0
2009-05-12 12:12:00,1.77026,1.77045,1.77026,1.77039,43901921.0
2009-05-12 12:13:00,1.77052,1.77088,1.77052,1.77083,16111318.0
2009-05-12 12:14:00,1.77091,1.77126,1.77091,1.77126,3494579.0
2009-05-12 12:15:00,1.77134,1.77149,1.77112,1.77141,4658098.0
2009-05-12 12:16:00,1.77155,1.77176,1.77155,1.77176,6673854.0
2009-05-12 12:17:00,1.77184,1.77188,1.77167,1.77173,5241577.0
2009-05-12 12:18:00,1.77182,1.77204,1.77182,1.77204,10453079.0
2009-05-12 12:19:00,1.77224,1.77252,1.77219,1.77252,5461274.0
2009-05-12 12:20:00,1.77252,1.77258,1.77224,1.77224,37801260.0
2009-05-12 12:21:00,1.77217,1.77222,1.77213,1.77219,12842877.0
2009-05-12 12:22:00,1.77223,1.77254,1.77223,1.77243,7218390.0
2009-05-12 12:23:00,1.77237,1.77237,1.7715,1.7715,6947870.0
2009-05-12 12:24:00,1.77201,1.77224,1.77201,1.77224,4481201.0
2009-05-12 12:25:00,1.77231,1.77231,1.77175,1.77193,2875539.0
2009-05-12 12:26:00,1.77197,1.77222,1.77195,1.77222,25109191.0
2009-05-12 12:27:00,1.77233,1.77233,1.77202,1.77224,5106441.0
2009-05-12 12:28:00,1.77215,1.77218,1.77189,1.77189,1291432.0
2009-05-12 12:29:00,1.77181,1.77181,1.77133,1.77133,1363096.0
2009-05-12 12:30:00,1.77144,1.77197,1.77144,1.77197,7751910.0
2009-05-12 12:31:00,1.77202,1.77229,1.77194,1.77229,4132464.0
2009-05-12 12:32:00,1.77224,1.77266,1.77214,1.77266,8990835.0
2009-05-12 12:33:00,1.77271,1.77275,1.77265,1.77275,6488030.0
2009-05-12 12:34:00,1.77276,1.77276,1.77199,1.77262,11466425.0
2009-05-12 12:35:00,1.77262,1.77282,1.77255,1.77265,10330489.0
2009-05-12 12:36:00,1.77248,1.77263,1.77243,1.77243,7047116.0
2009-05-12 12:37:00,1.77251,1.77278,1.77251,1.77278,2467662.0
2009-05-12 12:38:00,1.77288,1.77313,1.77287,1.773,17932854.0
2009-05-12 12:39:00,1.77302,1.77323,1.77302,1.77323,12359220.0
2009-05-12 12:40:00,1.77331,1.77361,1.77331,1.77361,8630536.0
2009-05-12 12:41:00,1.77329,1.77349,1.77329,1.77331,16500761.0
2009-05-12 12:42:00,1.77324,1.77344,1.77308,1.77344,12986936.0
2009-05-12 12:43:00,1.77347,1.77368,1.77347,1.77368,2267316.0
2009-05-12 12:44:00,1.77371,1.77395,1.77361,1.77395,7070245.0
2009-05-12 12:45:00,1.77383,1.77383,1.77375,1.77378,5211594.0
2009-05-12 12:46:00,1.77389,1.77404,1.77388,1.77404,44545116.0
2009-05-12 12:47:00,1.774,1.774,1.77392,1.77394,10373911.0
2009-05-12 12:48:00,1.77402,1.77435,1.77402,1.77435,8404044.0
2009-05-12 12:49:00,1.77437,1.77439,1.77387,1.77408,2273919.0
2009-05-12 12:50:00,1.77402,1.77402,1.77386,1.77386,4533646.0
2009-05-12 12:51:00,1.77377,1.77377,1.77359,1.77372,6904153.0
2009-05-12 12:52:00,1.77384,1.77396,1.77376,1.77389,9940017.0
2009-05-12 12:53:00,1.77412,1.77444,1.77278,1.77441,3307301.0
2009-05-12 12:54:00,1.77461,1.77461,1.77419,1.77459,1548794.0
2009-05-12 12:55:00,1.77485,1.77563,1.77485,1.77563,34080050.0
2009-05-12 12:56:00,1.7755,1.77594,1.7755,1.77594,16470631.0
2009-05-12 12:57:00,1.77609,1.77639,1.77609,1.77623,19061796.0
2009-05-12 12:58:00,1.77616,1.7763,1.77598,1.7763,9410518.0
2009-05-12 12:59:00,1.77644,1.77675,1.77644,1.77675,33709116.0
2009-05-12 13:00:00,1.77658,1.77662,1.77649,1.77649,12278881.0
2009-05-12 13:01:00,1.77646,1.77649,1.77638,1.77639,8748658.0
2009-05-12 13:02:00,1.77645,1.77645,1.77637,1.77639,17774331.0
2009-05-12 13:03:00,1.77634,1.77642,1.77622,1.77642,17991570.0
2009-05-12 13:04:00,1.7764,1.7764,1.77607,1.77607,2637628.0
2009-05-12 13:05:00,1.77604,1.77611,1.77575,1.77575,2528885.0
2009-05-12 13:06:00,1.77576,1.77595,1.7756,1.7756,6617999.0
2009-05-12 13:07:00,1.77546,1.77546,1.77509,1.77509,7849999.0
2009-05-12 13:08:00,1.7751,1.7751,1.77493,1.77493,4665433.0
2009-05-12 13:09:00,1.77488,1.77498,1.77475,1.77498,2762193.0
2009-05-12 13:10:00,1.77512,1.77528,1.77511,1.77518,9464010.0
2009-05-12 13:11:00,1.77518,1.77556,1.77518,1.77544,6708470.0
2009-05-12 13:12:00,1.77556,1.77556,1.77545,1.77545,1620918.0
2009-05-12 13:13:00,1.77549,1.77562,1.77542,1.77542,6039730.0
2009-05-12 13:14:00,1.77535,1.77551,1.77535,1.7754,10211031.0
2009-05-12 13:15:00,1.77541,1.77606,1.77541,1.77606,5710670.0
2009-05-12 13:16:00,1.77625,1.77714,1.77625,1.77714,16909161.0
2009-05-12 13:17:00,1.77712,1.77722,1.77689,1.77689,3221214.0
2009-05-12 13:18:00,1.77676,1.77676,1.77624,1.77624,52291382.0
2009-05-12 13:19:00,1.77608,1.77608,1.77584,1.77597,34669997.0
2009-05-12 13:20:00,1.77612,1.77624,1.77607,1.77618,9036362.0
2009-05-12 13:21:00,1.77597,1.77598,1.77544,1.77544,15765624.0
2009-05-12 13:22:00,1.77572,1.77579,1.77547,1.77547,6031096.0
2009-05-12 13:23:00,1.77529,1.77541,1.77529,1.7754,7699151.0
2009-05-12 13:24:00,1.7754,1.7754,1.77479,1.77513,4493625.0
2009-05-12 13:25:00,1.77512,1.77512,1.77495,1.77495,11768921.0
2009-05-12 13:26:00,1.77497,1.77543,1.77497,1.77527,8993844.0
2009-05-12 13:27:00,1.77533,1.77549,1.77525,1.77525,2224248.0
2009-05-12 13:28:00,1.77517,1.77522,1.77512,1.77522,14632298.0
2009-05-12 13:29:00,1.77526,1.77574,1.77526,1.77574,3869722.0
2009-05-12 13:30:00,1.77589,1.77609,1.77589,1.77609,5047461.0
2009-05-12 13:31:00,1.77608,1.77615,1.77592,1.77613,8878767.0
2009-05-12 13:32:00,1.77616,1.77617,1.776,1.776,62179468.0
2009-05-12 13:33:00,1.776,1.77606,1.776,1.77604,5448922.0
2009-05-12 13:34:00,1.77602,1.77602,1.77553,1.77553,15325440.0
2009-05-12 13:35:00,1.77534,1.77539,1.77529,1.77539,1985464.0
2009-05-12 13:36:00,1.7753,1.7753,1.77503,1.77503,4902145.0
2009-05-12 13:37:00,1.77495,1.77495,1.77467,1.77467,7970726.0
2009-05-12 13:38:00,1.77474,1.77474,1.77442,1.77442,11473769.0
2009-05-12 13:39:00,1.77448,1.77505,1.77448,1.77505,25117972.0
2009-05-12 13:40:00,1.77524,1.77549,1.77524,1.77536,3932141.0
2009-05-12 13:41:00,1.77532,1.77532,1.77487,1.77511,16856012.0
2009-05-12 13:42:00,1.77496,1.77518,1.77467,1.77467,63386512.0
2009-05-12 13:43:00,1.77497,1.77497,1.77472,1.77472,2129801.0
2009-05-12 13:44:00,1.77472,1.7748,1.77458,1.77458,11185470.0
2009-05-12 13:45:00,1.77451,1.7746,1.77451,1.7746,12281153.0
2009-05-12 13:46:00,1.77462,1.77498,1.77462,1.77498,7474465.0
2009-05-12 13:47:00,1.77499,1.77508,1.77486,1.77501,12045216.0
2009-05-12 13:48:00,1.77497,1.7753,1.77496,1.77524,6793253.0
2009-05-12 13:49:00,1.7752,1.77558,1.7752,1.7755,24185152.0
2009-05-12 13:50:00,1.77558,1.7762,1.77558,1.7762,5889495.0
2009-05-12 13:51:00,1.77646,1.77693,1.77646,1.77692,1016766.0
2009-05-12 13:52:00,1.77696,1.77698,1.77682,1.7769,4918341.0
2009-05-12 13:53:00,1.777,1.77737,1.777,1.77737,10449835.0
2009-05-12 13:54:00,1.7774,1.7774,1.77711,1.77711,715825.0
2009-05-12 13:55:00,1.77701,1.77701,1.77673,1.77673,5400821.0
2009-05-12 13:56:00,1.77675,1.77692,1.77636,1.77636,53587884.0
2009-05-12 13:57:00,1.7763,1.77643,1.77621,1.77643,16123368.0
2009-05-12 13:58:00,1.77629,1.77629,1.77561,1.77561,5722872.0
2009-05-12 13:59:00,1.77557,1.77582,1.77541,1.77582,4425030.0
2009-05-12 14:00:00,1.77582,1.776,1.77582,1.77598,2804155.0
2009-05-12 14:01:00,1.77596,1.77632,1.77596,1.77632,16651911.0
2009-05-12 14:02:00,1.77627,1.7765,1.77626,1.77628,2240837.0
2009-05-12 14:03:00,1.77651,1.77676,1.7762,1.7762,8375850.0
2009-05-12 14:04:00,1.77608,1.77608,1.77558,1.77558,8052591.0
2009-05-12 14:05:00,1.77545,1.77545,1.77527,1.77545,2579637.0
2009-05-12 14:06:00,1.77558,1.77575,1.77558,1.77567,11718080.0
2009-05-12 14:07:00,1.77561,1.77561,1.77528,1.77531,10208763.0
2009-05-12 14:08:00,1.77541,1.77566,1.77541,1.77559,6356569.0
2009-05-12 14:09:00,1.7757,1.77593,1.7757,1.77578,26970946.0
2009-05-12 14:10:00,1.77569,1.77569,1.77542,1.77542,2517706.0
2009-05-12 14:11:00,1.77556,1.77558,1.77541,1.77541,4819703.0
2009-05-12 14:12:00,1.77539,1.77547,1.77539,1.77539,6219782.0
2009-05-12 14:13:00,1.77545,1.7755,1.77521,1.77521,7843718.0
2009-05-12 14:14:00,1.77521,1.77522,1.77512,1.77522,5416732.0
2009-05-12 14:15:00,1.77527,1.7755,1.77527,1.77528,10583573.0
2009-05-12 14:16:00,1.77542,1.77582,1.77535,1.77582,109951404.0
2009-05-12 14:17:00,1.77585,1.77585,1.77558,1.77562,1540732.0
2009-05-12 14:18:00,1.77569,1.77569,1.77523,1.77523,2200946.0
2009-05-12 14:19:00,1.7752,1.77521,1.77485,1.77485,7136374.0
2009-05-12 14:20:00,1.77493,1.77493,1.77475,1.77475,3209637.0
2009-05-12 14:21:00,1.77475,1.77475,1.77453,1.77456,6894389.0
2009-05-12 14:22:00,1.77448,1.77448,1.77376,1.7743,2254954.0
2009-05-12 14:23:00,1.77422,1.77424,1.77406,1.77406,8286545.0
2009-05-12 14:24:00,1.77405,1.77405,1.77375,1.77378,2680629.0
2009-05-12 14:25:00,1.77375,1.77375,1.77351,1.77355,5469519.0
2009-05-12 14:26:00,1.77374,1.77403,1.77374,1.77379,10016594.0
2009-05-12 14:27:00,1.77367,1.77367,1.77349,1.77356,6434492.0
2009-05-12 14:28:00,1.77364,1.77401,1.77364,1.77401,120280440.0
2009-05-12 14:29:00,1.77415,1.77422,1.77398,1.77416,7884264.0
2009-05-12 14:30:00,1.77413,1.77413,1.77348,1.77348,4370515.0
2009-05-12 14:31:00,1.77341,1.77341,1.77236,1.77236,4543216.0
2009-05-12 14:32:00,1.77233,1.77233,1.77193,1.77193,19687023.0
2009-05-12 14:33:00,1.77207,1.77283,1.77207,1.77283,3269369.0
2009-05-12 14:34:00,1.77284,1.77292,1.77257,1.77257,4519800.0
2009-05-12 14:35:00,1.77254,1.77254,1.77185,1.77185,8334805.0
2009-05-12 14:36:00,1.7717,1.77182,1.77144,1.77144,3963452.0
2009-05-12 14:37:00,1.77123,1.77138,1.77114,1.77121,8503582.0
2009-05-12 14:38:00,1.771,1.77118,1.77085,1.77085,4657022.0
2009-05-12 14:39:00,1.77082,1.77082,1.77018,1.77018,55818126.0
2009-05-12 14:40:00,1.77031,1.77065,1.77031,1.77065,5640072.0
2009-05-12 14:41:00,1.77082,1.77125,1.77082,1.77125,3484114.0
2009-05-12 14:42:00,1.77128,1.77201,1.77128,1.7717,172419508.0
2009-05-12 14:43:00,1.7716,1.7716,1.77122,1.77122,6388520.0
2009-05-12 14:44:00,1.77122,1.77122,1.7709,1.7709,15360946.0
2009-05-12 14:45:00,1.77095,1.77095,1.77055,1.77059,2764280.0
2009-05-12 14:46:00,1.77059,1.77065,1.77033,1.77065,26022757.0
2009-05-12 14:47:00,1.77064,1.77064,1.76998,1.76998,3728989.0
2009-05-12 14:48:00,1.77018,1.77073,1.77008,1.77008,61473120.0
2009-05-12 14:49:00,1.77,1.77043,1.77,1.77039,5756023.0
2009-05-12 14:50:00,1.77029,1.77029,1.76996,1.77012,3699177.0
2009-05-12 14:51:00,1.77018,1.77042,1.77018,1.77039,6109467.0
2009-05-12 14:52:00,1.77036,1.77089,1.77018,1.77068,3167209.0
2009-05-12 14:53:00,1.77094,1.77109,1.77081,1.77092,29590590.0
2009-05-12 14:54:00,1.77074,1.77076,1.77039,1.77039,1962918.0
2009-05-12 14:55:00,1.7704,1.7704,1.77013,1.77013,7651340.0
2009-05-12 14:56:00,1.77027,1.77066,1.77027,1.77066,7851279.0
2009-05-12 14:57:00,1.77063,1.77069,1.77051,1.77051,7484659.0
2009-05-12 14:58:00,1.77063,1.77063,1.77,1.77,92228292.0
2009-05-12 14:59:00,1.76984,1.76991,1.76976,1.76976,4948622.0
2009-05-12 15:00:00,1.76972,1.76972,1.76952,1.76952,4282512.0
2009-05-12 15:01:00,1.76942,1.76982,1.76931,1.76982,2773609.0
2009-05-12 15:02:00,1.76978,1.77066,1.76978,1.77066,3402654.0
2009-05-12 15:03:00,1.77073,1.77081,1.7703,1.7703,12416467.0
2009-05-12 15:04:00,1.77035,1.77162,1.77035,1.77162,40974234.0
2009-05-12 15:05:00,1.77163,1.77178,1.77153,1.77153,6236779.0
2009-05-12 15:06:00,1.77145,1.77158,1.77143,1.77158,50765250.0
2009-05-12 15:07:00,1.77172,1.77218,1.77172,1.77218,5913165.0
2009-05-12 15:08:00,1.77236,1.77263,1.77236,1.77257,13770205.0
2009-05-12 15:09:00,1.77255,1.77255,1.77236,1.77236,13237435.0
2009-05-12 15:10:00,1.772,1.77202,1.77174,1.77182,9678951.0
2009-05-12 15:11:00,1.77166,1.77166,1.77128,1.77148,4416450.0
2009-05-12 15:12:00,1.77133,1.77157,1.77106,1.77157,5520741.0
2009-05-12 15:13:00,1.77157,1.77178,1.77116,1.77116,3554963.0
2009-05-12 15:14:00,1.77112,1.77121,1.77099,1.77106,190163556.0
2009-05-12 15:15:00,1.77097,1.77097,1.77073,1.77096,5098769.0
2009-05-12 15:16:00,1.77111,1.77166,1.77111,1.77166,15450902.0
2009-05-12 15:17:00,1.77179,1.77206,1.77179,1.77202,3749010.0
2009-05-12 15:18:00,1.77216,1.77247,1.77211,1.77245,18412874.0
2009-05-12 15:19:00,1.77266,1.77292,1.77266,1.77288,2872471.0
2009-05-12 15:20:00,1.77285,1.77297,1.77265,1.77276,3547656.0
2009-05-12 15:21:00,1.7727,1.7727,1.77242,1.77242,2501600.0
2009-05-12 15:22:00,1.77242,1.77258,1.77236,1.77246,4274481.0
2009-05-12 15:23:00,1.77255,1.77291,1.77255,1.77291,3941485.0
2009-05-12 15:24:00,1.77293,1.77293,1.77234,1.77234,17826439.0
2009-05-12 15:25:00,1.77241,1.77243,1.77225,1.7724,3678012.0
2009-05-12 15:26:00,1.77244,1.77244,1.77208,1.77208,56128248.0
2009-05-12 15:27:00,1.77214,1.77247,1.77214,1.77247,8750170.0
2009-05-12 15:28:00,1.77254,1.77254,1.77214,1.77216,9799213.0
2009-05-12 15:29:00,1.77212,1.77233,1.77212,1.77231,6341773.0
2009-05-12 15:30:00,1.77247,1.77276,1.77247,1.77263,106534080.0
2009-05-12 15:31:00,1.77263,1.77263,1.77232,1.77238,3260644.0
2009-05-12 15:32:00,1.77232,1.77232,1.77062,1.77062,71619200.0
2009-05-12 15:33:00,1.77042,1.77042,1.77,1.77011,9351244.0
2009-05-12 15:34:00,1.77023,1.77059,1.77023,1.77059,5343463.0
2009-05-12 15:35:00,1.77067,1.77087,1.77063,1.77087,9997108.0
2009-05-12 15:36:00,1.77092,1.77131,1.77092,1.77131,7585079.0
2009-05-12 15:37:00,1.77146,1.77185,1.77146,1.77185,5589695.0
2009-05-12 15:38:00,1.77196,1.77221,1.77176,1.7718,1220267.0
2009-05-12 15:39:00,1.77174,1.7721,1.77155,1.7721,4851436.0
2009-05-12 15:40:00,1.77209,1.77242,1.77209,1.7724,6019246.0
2009-05-12 15:41:00,1.77226,1.77226,1.77173,1.77173,9892273.0
2009-05-12 15:42:00,1.7716,1.7716,1.77085,1.77104,2069759.0
2009-05-12 15:43:00,1.771,1.77124,1.77092,1.7712,7454507.0
2009-05-12 15:44:00,1.77132,1.77147,1.77115,1.77147,136331637.0
2009-05-12 15:45:00,1.77163,1.77189,1.77144,1.77189,3849464.0
2009-05-12 15:46:00,1.77188,1.77218,1.77188,1.77218,4391311.0
2009-05-12 15:47:00,1.77222,1.77266,1.77222,1.77238,2963373.0
2009-05-12 15:48:00,1.77239,1.77245,1.77227,1.77241,1899221.0
2009-05-12 15:49:00,1.77252,1.77273,1.77239,1.77241,4340214.0
2009-05-12 15:50:00,1.77241,1.77303,1.77241,1.77252,6381715.0
2009-05-12 15:51:00,1.77261,1.77261,1.77223,1.77223,4843492.0
2009-05-12 15:52:00,1.77229,1.77229,1.77185,1.77209,20102085.0
2009-05-12 15:53:00,1.77216,1.77244,1.77216,1.77225,3572456.0
2009-05-12 15:54:00,1.77227,1.77227,1.77202,1.77226,8401113.0
2009-05-12 15:55:00,1.77213,1.77213,1.77203,1.77203,4362434.0
2009-05-12 15:56:00,1.77195,1.77195,1.77165,1.77186,37715343.0
2009-05-12 15:57:00,1.77199,1.7722,1.77199,1.77218,6328813.0
2009-05-12 15:58:00,1.77224,1.77224,1.77203,1.77203,23381340.0
2009-05-12 15:59:00,1.77204,1.77263,1.77204,1.77263,18683142.0
2009-05-12 16:00:00,1.77266,1.77269,1.77255,1.77268,10404622.0
2009-05-12 16:01:00,1.77275,1.77292,1.77273,1.77292,2987762.0
2009-05-12 16:02:00,1.77295,1.77418,1.77295,1.77418,61550076.0
2009-05-12 16:03:00,1.77424,1.77441,1.77417,1.77441,28954044.0
2009-05-12 16:04:00,1.77446,1.77475,1.77441,1.77457,3763694.0
2009-05-12 16:05:00,1.77464,1.77497,1.77464,1.77497,4008613.0
2009-05-12 16:06:00,1.77501,1.77526,1.77501,1.77526,10365986.0
2009-05-12 16:07:00,1.77525,1.77551,1.77522,1.77551,6652768.0
2009-05-12 16:08:00,1.77555,1.77555,1.77522,1.77522,12410787.0
2009-05-12 16:09:00,1.77513,1.77567,1.77513,1.77555,3046476.0
2009-05-12 16:10:00,1.77541,1.77541,1.77501,1.77501,13963242.0
2009-05-12 16:11:00,1.77494,1.77494,1.77464,1.77464,1032654.0
2009-05-12 16:12:00,1.77461,1.77461,1.77417,1.77445,72030912.0
2009-05-12 16:13:00,1.77448,1.77479,1.77448,1.77479,5966637.0
2009-05-12 16:14:00,1.77479,1.77553,1.77479,1.77529,6892731.0
2009-05-12 16:15:00,1.77517,1.77604,1.77517,1.77604,7056695.0
2009-05-12 16:16:00,1.7762,1.77675,1.7762,1.77675,17957996.0
2009-05-12 16:17:00,1.77657,1.77658,1.77616,1.77619,4291874.0
2009-05-12 16:18:00,1.77625,1.77683,1.77625,1.77683,1810472.0
2009-05-12 16:19:00,1.77682,1.77705,1.77669,1.77669,8991450.0
2009-05-12 16:20:00,1.77666,1.77669,1.77648,1.77648,3771013.0
2009-05-12 16:21:00,1.77643,1.77643,1.77617,1.77617,1225335.0
2009-05-12 16:22:00,1.77624,1.77626,1.77604,1.77608,10938538.0
2009-05-12 16:23:00,1.77598,1.77598,1.77573,1.77573,7247183.0
2009-05-12 16:24:00,1.77566,1.77575,1.77558,1.77558,4720017.0
2009-05-12 16:25:00,1.77554,1.77554,1.77515,1.77515,15834211.0
2009-05-12 16:26:00,1.77498,1.77498,1.77462,1.77462,3210928.0
2009-05-12 16:27:00,1.77458,1.77484,1.77457,1.77484,3068196.0
2009-05-12 16:28:00,1.77501,1.77515,1.77494,1.77499,9571338.0
2009-05-12 16:29:00,1.77478,1.77478,1.77418,1.77418,8259617.0
2009-05-12 16:30:00,1.77424,1.77464,1.77421,1.77464,9974425.0
2009-05-12 16:31:00,1.77463,1.77473,1.77456,1.77456,6010607.0
2009-05-12 16:32:00,1.77462,1.77476,1.77452,1.77458,10774205.0
2009-05-12 16:33:00,1.7746,1.7749,1.7746,1.7749,5185077.0
2009-05-12 16:34:00,1.77491,1.77506,1.77483,1.77492,7967050.0
2009-05-12 16:35:00,1.77496,1.77565,1.77496,1.77565,4166614.0
2009-05-12 16:36:00,1.7753,1.77615,1.7753,1.77615,7737161.0
2009-05-12 16:37:00,1.77637,1.77671,1.77637,1.77671,11241564.0
2009-05-12 16:38:00,1.77678,1.77722,1.7767,1.77718,12943023.0
2009-05-12 16:39:00,1.77712,1.77716,1.77707,1.77716,4400854.0
2009-05-12 16:40:00,1.77722,1.77757,1.77722,1.77751,90425920.0
2009-05-12 16:41:00,1.77745,1.77745,1.77673,1.77692,54030994.0
2009-05-12 16:42:00,1.77683,1.77683,1.77634,1.77634,6695603.0
2009-05-12 16:43:00,1.77636,1.77636,1.77613,1.77616,17538990.0
2009-05-12 16:44:00,1.77612,1.77612,1.77592,1.77592,5612234.0
2009-05-12 16:45:00,1.77591,1.77591,1.77573,1.77573,4183333.0
2009-05-12 16:46:00,1.77573,1.77573,1.77458,1.7747,26139960.0
2009-05-12 16:47:00,1.7747,1.77486,1.77463,1.77486,14234853.0
2009-05-12 16:48:00,1.77477,1.77484,1.77471,1.77471,1213073.0
2009-05-12 16:49:00,1.77468,1.77496,1.77453,1.77492,4679923.0
2009-05-12 16:50:00,1.77488,1.77488,1.7742,1.77458,3607212.0
2009-05-12 16:51:00,1.7745,1.77451,1.77431,1.77431,10976201.0
2009-05-12 16:52:00,1.77433,1.77433,1.77402,1.77404,8180237.0
2009-05-12 16:53:00,1.77398,1.77414,1.77376,1.77376,3183805.0
2009-05-12 16:54:00,1.77421,1.77471,1.77421,1.77471,6198675.0
2009-05-12 16:55:00,1.77474,1.775,1.77472,1.77472,4881248.0
2009-05-12 16:56:00,1.77471,1.77508,1.77471,1.77508,3107426.0
2009-05-12 16:57:00,1.77518,1.77559,1.77518,1.77559,15920948.0
2009-05-12 16:58:00,1.7758,1.77621,1.77564,1.77621,20570400.0
2009-05-12 16:59:00,1.77621,1.77648,1.77621,1.77636,6756291.0
2009-05-12 17:00:00,1.7765,1.77686,1.7765,1.77662,9977208.0
2009-05-12 17:01:00,1.77661,1.77661,1.77612,1.77612,5394810.0
2009-05-12 17:02:00,1.77611,1.77611,1.77575,1.77582,8067150.0
2009-05-12 17:03:00,1.77579,1.77579,1.77558,1.77566,23191645.0
2009-05-12 17:04:00,1.77565,1.77588,1.77565,1.77588,8783024.0
2009-05-12 17:05:00,1.7759,1.77621,1.7759,1.77621,30828540.0
2009-05-12 17:06:00,1.77619,1.77645,1.77582,1.77582,6212822.0
2009-05-12 17:07:00,1.77592,1.77607,1.77581,1.77607,2975978.0
2009-05-12 17:08:00,1.77614,1.77658,1.77614,1.77658,61047000.0
2009-05-12 17:09:00,1.77651,1.77651,1.77619,1.7762,15053299.0
2009-05-12 17:10:00,1.77614,1.77614,1.77543,1.77564,53598931.0
2009-05-12 17:11:00,1.77563,1.77573,1.77525,1.77573,7630894.0
2009-05-12 17:12:00,1.77567,1.77581,1.77563,1.77581,8492854.0
2009-05-12 17:13:00,1.77581,1.77581,1.77539,1.77539,2905391.0
2009-05-12 17:14:00,1.77542,1.77542,1.77516,1.77516,1161646.0
2009-05-12 17:15:00,1.77519,1.77519,1.77492,1.77492,6230660.0
2009-05-12 17:16:00,1.77482,1.77488,1.77471,1.77471,6517574.0
2009-05-12 17:17:00,1.77461,1.77504,1.77461,1.77504,3610231.0
2009-05-12 17:18:00,1.77499,1.77527,1.77499,1.77523,7928933.0
2009-05-12 17:19:00,1.77545,1.77556,1.77535,1.77556,8606034.0
2009-05-12 17:20:00,1.77563,1.77584,1.77563,1.77581,2832727.0
2009-05-12 17:21:00,1.77581,1.77587,1.77571,1.77574,15595991.0
2009-05-12 17:22:00,1.77572,1.77572,1.77522,1.77536,10912171.0
2009-05-12 17:23:00,1.77513,1.7759,1.77513,1.7759,8337637.0
2009-05-12 17:24:00,1.77593,1.77645,1.77593,1.77645,17387146.0
2009-05-12 17:25:00,1.77639,1.77639,1.77614,1.77614,9091117.0
2009-05-12 17:26:00,1.77609,1.77632,1.77595,1.77632,21061480.0
2009-05-12 17:27:00,1.7765,1.77677,1.7765,1.77662,15245542.0
2009-05-12 17:28:00,1.7767,1.77724,1.7767,1.77724,11474906.0
2009-05-12 17:29:00,1.77718,1.77786,1.77718,1.77786,6830312.0
2009-05-12 17:30:00,1.77789,1.77811,1.77787,1.77811,2859002.0
2009-05-12 17:31:00,1.7782,1.77838,1.77816,1.77819,5872182.0
2009-05-12 17:32:00,1.77814,1.77826,1.77795,1.77796,1215146.0
2009-05-12 17:33:00,1.77803,1.77803,1.77778,1.77779,5741120.0
2009-05-12 17:34:00,1.77774,1.77774,1.77743,1.77743,7334870.0
2009-05-12 17:35:00,1.77752,1.77752,1.77726,1.77726,6737179.0
2009-05-12 17:36:00,1.77726,1.77726,1.77684,1.77684,1406303.0
2009-05-12 17:37:00,1.77677,1.77677,1.77661,1.77671,8036374.0
2009-05-12 17:38:00,1.77677,1.77688,1.77677,1.77684,83663008.0
2009-05-12 17:39:00,1.77686,1.77723,1.77686,1.77712,36811775.0
2009-05-12 17:40:00,1.7772,1.77737,1.77714,1.77737,10797869.0
2009-05-12 17:41:00,1.7773,1.77761,1.7773,1.77761,11571179.0
2009-05-12 17:42:00,1.77782,1.77792,1.77776,1.77792,92162453.0
2009-05-12 17:43:00,1.77789,1.77789,1.77743,1.77743,11003719.0
2009-05-12 17:44:00,1.77723,1.77723,1.77694,1.77694,6965261.0
2009-05-12 17:45:00,1.77719,1.77735,1.77714,1.77731,3275698.0
2009-05-12 17:46:00,1.77738,1.7776,1.77738,1.7776,93534532.0
2009-05-12 17:47:00,1.77744,1.77746,1.77721,1.77721,14009867.0
2009-05-12 17:48:00,1.77712,1.77716,1.77683,1.77716,5340233.0
2009-05-12 17:49:00,1.77726,1.77746,1.77726,1.77739,11341843.0
2009-05-12 17:50:00,1.77729,1.7775,1.77729,1.77743,3940880.0
2009-05-12 17:51:00,1.77753,1.77761,1.77714,1.77714,13767490.0
2009-05-12 17:52:00,1.77721,1.77721,1.77684,1.77684,3488669.0
2009-05-12 17:53:00,1.77696,1.77722,1.77572,1.77705,5573408.0
2009-05-12 17:54:00,1.77714,1.77732,1.77707,1.77732,12799974.0
2009-05-12 17:55:00,1.77732,1.77732,1.77704,1.77717,11624086.0
2009-05-12 17:56:00,1.77725,1.77734,1.77725,1.77729,2384827.0
2009-05-12 17:57:00,1.77746,1.77779,1.77746,1.77779,10939566.0
2009-05-12 17:58:00,1.77782,1.77802,1.77778,1.77802,3360047.0
2009-05-12 17:59:00,1.77814,1.77854,1.77814,1.77837,6760888.0
2009-05-12 18:00:00,1.77847,1.77896,1.77842,1.77896,6426233.0
2009-05-12 18:01:00,1.77886,1.77886,1.77845,1.77845,4200460.0
2009-05-12 18:02:00,1.77841,1.77841,1.77815,1.77815,14543096.0
2009-05-12 18:03:00,1.778,1.77834,1.77793,1.77797,6718222.0
2009-05-12 18:04:00,1.77801,1.77801,1.77785,1.77785,2650951.0
2009-05-12 18:05:00,1.77771,1.77796,1.77771,1.77796,6613505.0
2009-05-12 18:06:00,1.7779,1.77828,1.77779,1.77828,126135900.0
2009-05-12 18:07:00,1.77829,1.77837,1.77813,1.7783,13271441.0
2009-05-12 18:08:00,1.77832,1.77866,1.77832,1.77857,9178050.0
2009-05-12 18:09:00,1.77863,1.77896,1.77863,1.77891,9207851.0
2009-05-12 18:10:00,1.77898,1.7796,1.77898,1.7796,4491272.0
2009-05-12 18:11:00,1.7797,1.77977,1.77912,1.77912,4090641.0
2009-05-12 18:12:00,1.77913,1.77913,1.77864,1.77864,7616076.0
2009-05-12 18:13:00,1.77854,1.77891,1.77842,1.77889,5355829.0
2009-05-12 18:14:00,1.77892,1.77914,1.77891,1.77914,41493391.0
2009-05-12 18:15:00,1.77932,1.77949,1.7793,1.7794,3957401.0
2009-05-12 18:16:00,1.77966,1.77984,1.77954,1.77984,7240252.0
2009-05-12 18:17:00,1.7798,1.7798,1.77886,1.77886,10313569.0
2009-05-12 18:18:00,1.7787,1.7787,1.77828,1.77828,3988542.0
2009-05-12 18:19:00,1.77808,1.77834,1.77808,1.77825,8672038.0
2009-05-12 18:20:00,1.77807,1.77807,1.77761,1.77761,11274016.0
2009-05-12 18:21:00,1.77767,1.77827,1.77767,1.77827,5371950.0
2009-05-12 18:22:00,1.77833,1.77846,1.77804,1.77805,14748112.0
2009-05-12 18:23:00,1.77797,1.77797,1.77752,1.77775,5756738.0
2009-05-12 18:24:00,1.77775,1.77775,1.77734,1.77748,4790149.0
2009-05-12 18:25:00,1.7777,1.77805,1.7777,1.77793,8353239.0
2009-05-12 18:26:00,1.77784,1.77784,1.7774,1.77756,34836860.0
2009-05-12 18:27:00,1.77751,1.77751,1.77729,1.77729,4289869.0
2009-05-12 18:28:00,1.77732,1.77748,1.77731,1.77739,5977887.0
2009-05-12 18:29:00,1.77735,1.77735,1.77687,1.77687,10374493.0
2009-05-12 18:30:00,1.77665,1.77665,1.77632,1.77642,9158735.0
2009-05-12 18:31:00,1.77641,1.77641,1.7761,1.7762,17650280.0
2009-05-12 18:32:00,1.77619,1.77619,1.77596,1.77596,14165124.0
2009-05-12 18:33:00,1.77583,1.77585,1.7754,1.7754,3234973.0
2009-05-12 18:34:00,1.77537,1.77548,1.77505,1.77531,14823821.0
2009-05-12 18:35:00,1.77532,1.77536,1.77526,1.7753,3740841.0
2009-05-12 18:36:00,1.77541,1.77549,1.77541,1.77549,17434774.0
2009-05-12 18:37:00,1.77544,1.77544,1.77501,1.77504,8420603.0
2009-05-12 18:38:00,1.77496,1.77505,1.77493,1.77505,5873546.0
2009-05-12 18:39:00,1.77495,1.77495,1.77473,1.77475,7494453.0
2009-05-12 18:40:00,1.77475,1.77475,1.77385,1.77385,9115342.0
2009-05-12 18:41:00,1.7742,1.7742,1.77387,1.77387,3129136.0
2009-05-12 18:42:00,1.774,1.77466,1.774,1.77453,31896413.0
2009-05-12 18:43:00,1.77462,1.77541,1.77462,1.77538,5479370.0
2009-05-12 18:44:00,1.77551,1.77581,1.7754,1.77581,6966754.0
2009-05-12 18:45:00,1.77582,1.77609,1.77575,1.77604,1942790.0
2009-05-12 18:46:00,1.77615,1.77615,1.77583,1.77583,7989530.0
2009-05-12 18:47:00,1.77578,1.77584,1.77561,1.77561,876528.0
2009-05-12 18:48:00,1.77567,1.77588,1.77567,1.77588,3435321.0
2009-05-12 18:49:00,1.77595,1.77611,1.77593,1.77606,13352842.0
2009-05-12 18:50:00,1.77616,1.77634,1.77616,1.77621,4352214.0
2009-05-12 18:51:00,1.77604,1.77615,1.77592,1.77615,11607012.0
2009-05-12 18:52:00,1.77613,1.77682,1.77613,1.77682,5526048.0
2009-05-12 18:53:00,1.7768,1.7768,1.77631,1.7765,8198189.0
2009-05-12 18:54:00,1.77642,1.77642,1.77615,1.77627,8547400.0
2009-05-12 18:55:00,1.77638,1.77678,1.77634,1.77678,10288747.0
2009-05-12 18:56:00,1.77679,1.77679,1.77642,1.77642,13256001.0
2009-05-12 18:57:00,1.77622,1.77676,1.77622,1.77676,1591253.0
2009-05-12 18:58:00,1.77672,1.77672,1.77578,1.77578,3891528.0
2009-05-12 18:59:00,1.77569,1.77592,1.77562,1.7759,2918560.0
2009-05-12 19:00:00,1.77593,1.77593,1.77553,1.77568,20972901.0
2009-05-12 19:01:00,1.77581,1.77609,1.77575,1.77575,6416326.0
2009-05-12 19:02:00,1.77563,1.77593,1.77559,1.77593,4721047.0
2009-05-12 19:03:00,1.77598,1.77622,1.77598,1.77622,11756321.0
2009-05-12 19:04:00,1.77609,1.77644,1.77609,1.77644,5833902.0
2009-05-12 19:05:00,1.7765,1.77671,1.7764,1.77671,4777474.0
2009-05-12 19:06:00,1.77673,1.7768,1.77645,1.77645,3004225.0
2009-05-12 19:07:00,1.77649,1.77664,1.77649,1.77663,10808779.0
2009-05-12 19:08:00,1.77669,1.77673,1.77648,1.77648,15965888.0
2009-05-12 19:09:00,1.77638,1.77644,1.7763,1.77638,17952102.0
2009-05-12 19:10:00,1.77638,1.77658,1.77619,1.77658,6065863.0
2009-05-12 19:11:00,1.77657,1.77681,1.7765,1.77681,2890472.0
2009-05-12 19:12:00,1.77675,1.77675,1.77658,1.77658,35956309.0
2009-05-12 19:13:00,1.77663,1.7767,1.77656,1.77656,19504095.0
2009-05-12 19:14:00,1.77653,1.7766,1.77638,1.7764,2988788.0
2009-05-12 19:15:00,1.77648,1.77661,1.77643,1.77661,9541239.0
2009-05-12 19:16:00,1.77659,1.77659,1.77647,1.77655,8428644.0
2009-05-12 19:17:00,1.77657,1.77679,1.77655,1.77675,5168063.0
2009-05-12 19:18:00,1.77677,1.77684,1.77677,1.77677,4878018.0
2009-05-12 19:19:00,1.77678,1.77724,1.77678,1.77724,8112702.0
2009-05-12 19:20:00,1.77736,1.77744,1.77708,1.77708,4510896.0
2009-05-12 19:21:00,1.77683,1.77685,1.7767,1.77671,11049686.0
2009-05-12 19:22:00,1.77675,1.77695,1.77672,1.77695,28747752.0
2009-05-12 19:23:00,1.77705,1.77705,1.77684,1.77689,6368023.0
2009-05-12 19:24:00,1.77673,1.77673,1.77662,1.77669,9198481.0
2009-05-12 19:25:00,1.7767,1.77678,1.77644,1.77678,2498190.0
2009-05-12 19:26:00,1.77672,1.77672,1.77632,1.77632,13451535.0
2009-05-12 19:27:00,1.77621,1.77659,1.77621,1.77659,4356724.0
2009-05-12 19:28:00,1.77676,1.77676,1.77649,1.77652,3673393.0
2009-05-12 19:29:00,1.77663,1.77668,1.7766,1.77667,6767301.0
2009-05-12 19:30:00,1.7767,1.77698,1.7767,1.77698,9448484.0
2009-05-12 19:31:00,1.77704,1.77705,1.77695,1.77702,16523517.0
2009-05-12 19:32:00,1.777,1.77708,1.77692,1.77704,7409946.0
2009-05-12 19:33:00,1.77689,1.77722,1.77689,1.77722,7424402.0
2009-05-12 19:34:00,1.77733,1.77762,1.77733,1.77743,11260200.0
2009-05-12 19:35:00,1.7774,1.77763,1.7774,1.77745,16594053.0
2009-05-12 19:36:00,1.7776,1.77767,1.77726,1.77763,3781820.0
2009-05-12 19:37:00,1.7777,1.77804,1.77768,1.77804,6794157.0
2009-05-12 19:38:00,1.77806,1.77821,1.77804,1.77821,2494086.0
2009-05-12 19:39:00,1.77822,1.77853,1.77822,1.7783,9447776.0
2009-05-12 19:40:00,1.77839,1.77839,1.77807,1.7783,19591336.0
2009-05-12 19:41:00,1.77808,1.77825,1.77808,1.7782,28073097.0
2009-05-12 19:42:00,1.77824,1.77829,1.77822,1.77828,10186310.0
2009-05-12 19:43:00,1.77832,1.77856,1.77823,1.77856,17636790.0
2009-05-12 19:44:00,1.77831,1.7787,1.77831,1.77851,11075180.0
2009-05-12 19:45:00,1.77842,1.77842,1.77807,1.77807,2761434.0
2009-05-12 19:46:00,1.77801,1.77857,1.77801,1.77857,8942387.0
2009-05-12 19:47:00,1.77872,1.7788,1.77863,1.77863,5343091.0
2009-05-12 19:48:00,1.77859,1.77871,1.77851,1.77869,1972448.0
2009-05-12 19:49:00,1.77867,1.7789,1.77867,1.7788,6488166.0
2009-05-12 19:50:00,1.77864,1.77864,1.77846,1.77846,7361465.0
2009-05-12 19:51:00,1.77843,1.77843,1.77803,1.77803,12661894.0
2009-05-12 19:52:00,1.77812,1.77812,1.77797,1.77797,19405417.0
2009-05-12 19:53:00,1.77791,1.77791,1.77773,1.77774,2558400.0
2009-05-12 19:54:00,1.77773,1.77773,1.77601,1.7774,3292650.0
2009-05-12 19:55:00,1.7774,1.7774,1.77714,1.77714,3675443.0
2009-05-12 19:56:00,1.77712,1.77712,1.77695,1.77695,2874578.0
2009-05-12 19:57:00,1.77695,1.77695,1.77651,1.77665,5645617.0
2009-05-12 19:58:00,1.77661,1.77661,1.7763,1.77652,7157636.0
2009-05-12 19:59:00,1.77664,1.77672,1.77625,1.77666,7424494.0
2009-05-12 20:00:00,1.77674,1.77694,1.77674,1.77689,13288721.0
2009-05-12 20:01:00,1.77718,1.77726,1.77693,1.77715,5179719.0
2009-05-12 20:02:00,1.77698,1.7775,1.77698,1.7775,2222508.0
2009-05-12 20:03:00,1.77749,1.77766,1.77744,1.77766,10055838.0
2009-05-12 20:04:00,1.77764,1.77817,1.77764,1.77817,17100617.0
2009-05-12 20:05:00,1.77821,1.77833,1.77821,1.77831,7303160.0
2009-05-12 20:06:00,1.77841,1.77841,1.77789,1.77808,4987952.0
2009-05-12 20:07:00,1.77789,1.77789,1.77743,1.77743,8552945.0
2009-05-12 20:08:00,1.77744,1.77744,1.77729,1.77731,5441981.0
2009-05-12 20:09:00,1.77726,1.77726,1.77702,1.77722,5641183.0
2009-05-12 20:10:00,1.77725,1.77727,1.77708,1.77723,3540719.0
2009-05-12 20:11:00,1.77717,1.77724,1.77709,1.77713,10136382.0
2009-05-12 20:12:00,1.77699,1.77701,1.7766,1.77681,3395389.0
2009-05-12 20:13:00,1.77679,1.77683,1.77668,1.77672,9797035.0
2009-05-12 20:14:00,1.77674,1.77676,1.7765,1.7765,11395574.0
2009-05-12 20:15:00,1.77651,1.77652,1.77625,1.77625,8125402.0
2009-05-12 20:16:00,1.77624,1.77625,1.77613,1.77625,9993543.0
2009-05-12 20:17:00,1.77613,1.77622,1.77611,1.77622,18125356.0
2009-05-12 20:18:00,1.77619,1.77619,1.7757,1.7757,2707173.0
2009-05-12 20:19:00,1.77564,1.77564,1.77531,1.77531,5623078.0
2009-05-12 20:20:00,1.77529,1.77538,1.77519,1.77519,2369989.0
2009-05-12 20:21:00,1.77519,1.77524,1.77511,1.77524,10886349.0
2009-05-12 20:22:00,1.77523,1.77523,1.77449,1.77449,28211085.0
2009-05-12 20:23:00,1.77447,1.77454,1.77446,1.77446,6939265.0
2009-05-12 20:24:00,1.77442,1.77442,1.77432,1.77432,7566629.0
2009-05-12 20:25:00,1.77431,1.77442,1.77431,1.77435,9427595.0
2009-05-12 20:26:00,1.77435,1.77445,1.77424,1.77424,8695307.0
2009-05-12 20:27:00,1.77432,1.7748,1.77432,1.7748,5579142.0
2009-05-12 20:28:00,1.77491,1.77512,1.77488,1.77512,12199735.0
2009-05-12 20:29:00,1.77532,1.77535,1.77526,1.77535,7426355.0
2009-05-12 20:30:00,1.77538,1.77544,1.77514,1.7753,23984906.0
2009-05-12 20:31:00,1.77527,1.77531,1.77514,1.7753,4449505.0
2009-05-12 20:32:00,1.77522,1.77522,1.77506,1.77506,6285449.0
2009-05-12 20:33:00,1.77505,1.77524,1.77499,1.77524,5444243.0
2009-05-12 20:34:00,1.77527,1.77529,1.77514,1.77528,9407591.0
2009-05-12 20:35:00,1.7753,1.77544,1.77527,1.77543,8380318.0
2009-05-12 20:36:00,1.77536,1.77539,1.77512,1.77512,4665690.0
2009-05-12 20:37:00,1.77507,1.77512,1.775,1.77511,6971900.0
2009-05-12 20:38:00,1.77526,1.7754,1.77526,1.77535,11451529.0
2009-05-12 20:39:00,1.77527,1.77527,1.77434,1.77474,3022906.0
2009-05-12 20:40:00,1.7747,1.77504,1.7747,1.77487,2778120.0
2009-05-12 20:41:00,1.77476,1.77476,1.77444,1.77449,6793145.0
2009-05-12 20:42:00,1.77456,1.77481,1.7741,1.7744,4406796.0
2009-05-12 20:43:00,1.77437,1.77445,1.77437,1.77437,5080018.0
2009-05-12 20:44:00,1.77441,1.77447,1.77412,1.77412,11906215.0
2009-05-12 20:45:00,1.77405,1.77407,1.77385,1.77403,1408692.0
2009-05-12 20:46:00,1.77421,1.77451,1.77421,1.77445,5500464.0
2009-05-12 20:47:00,1.7744,1.77459,1.7744,1.77444,2202176.0
2009-05-12 20:48:00,1.7744,1.77452,1.77439,1.77452,8920637.0
2009-05-12 20:49:00,1.77456,1.77474,1.7745,1.77474,2519698.0
2009-05-12 20:50:00,1.77483,1.77483,1.77453,1.77455,7549002.0
2009-05-12 20:51:00,1.77437,1.77449,1.77422,1.77436,8800555.0
2009-05-12 20:52:00,1.77431,1.77431,1.77398,1.77399,15556356.0
2009-05-12 20:53:00,1.77387,1.77387,1.77357,1.77371,4326513.0
2009-05-12 20:54:00,1.77375,1.77436,1.77375,1.77436,3239838.0
2009-05-12 20:55:00,1.77444,1.77458,1.77444,1.77446,8147884.0
2009-05-12 20:56:00,1.77429,1.77429,1.77367,1.77367,8631202.0
2009-05-12 20:57:00,1.77367,1.7738,1.77349,1.7738,12555718.0
2009-05-12 20:58:00,1.7741,1.77431,1.7741,1.77429,1594537.0
2009-05-12 20:59:00,1.77421,1.77421,1.77375,1.77375,3725054.0
2009-05-12 21:00:00,1.77368,1.77376,1.77366,1.77375,8895289.0
2009-05-12 21:01:00,1.77378,1.77394,1.77367,1.77367,8088715.0
2009-05-12 21:02:00,1.77357,1.77385,1.77357,1.77385,12855444.0
2009-05-12 21:03:00,1.7739,1.77399,1.77378,1.77387,4420772.0
2009-05-12 21:04:00,1.77383,1.77384,1.77361,1.77361,6000017.0
2009-05-12 21:05:00,1.77368,1.77378,1.77361,1.77361,7225738.0
2009-05-12 21:06:00,1.77366,1.77382,1.77354,1.77364,4006396.0
2009-05-12 21:07:00,1.77349,1.77354,1.77334,1.7734,1034972.0
2009-05-12 21:08:00,1.77361,1.77404,1.77332,1.77402,9608678.0
2009-05-12 21:09:00,1.77406,1.77412,1.774,1.77412,3125954.0
2009-05-12 21:10:00,1.77416,1.77445,1.77416,1.77439,3779314.0
2009-05-12 21:11:00,1.77444,1.77448,1.7742,1.7742,2383581.0
2009-05-12 21:12:00,1.77417,1.77417,1.77407,1.77415,2441478.0
2009-05-12 21:13:00,1.77422,1.77422,1.77387,1.77387,3466363.0
2009-05-12 21:14:00,1.77429,1.77429,1.77406,1.77406,2235436.0
2009-05-12 21:15:00,1.77404,1.77425,1.77377,1.77416,6202737.0
2009-05-12 21:16:00,1.77411,1.7742,1.77404,1.7742,7686132.0
2009-05-12 21:17:00,1.77421,1.77421,1.77397,1.77412,16922918.0
2009-05-12 21:18:00,1.774,1.77405,1.77378,1.77378,5557243.0
2009-05-12 21:19:00,1.77369,1.77369,1.77348,1.77348,4953253.0
2009-05-12 21:20:00,1.77335,1.77354,1.77335,1.77343,8640652.0
2009-05-12 21:21:00,1.77332,1.77332,1.77315,1.77315,18715107.0
2009-05-12 21:22:00,1.77313,1.77313,1.77297,1.77311,12379342.0
2009-05-12 21:23:00,1.77314,1.77325,1.77304,1.77325,8407305.0
2009-05-12 21:24:00,1.77312,1.77312,1.77281,1.77281,5075082.0
2009-05-12 21:25:00,1.77279,1.77327,1.77279,1.77327,7128957.0
2009-05-12 21:26:00,1.7733,1.77347,1.77294,1.77294,16384150.0
2009-05-12 21:27:00,1.77299,1.77299,1.77266,1.7728,13591029.0
2009-05-12 21:28:00,1.77297,1.77314,1.77297,1.77312,10820419.0
2009-05-12 21:29:00,1.77308,1.77325,1.77302,1.77325,2362042.0
2009-05-12 21:30:00,1.77333,1.77335,1.77322,1.77332,7754475.0
2009-05-12 21:31:00,1.77334,1.77356,1.77323,1.77356,19219320.0
2009-05-12 21:32:00,1.77355,1.77363,1.77327,1.77327,2956282.0
2009-05-12 21:33:00,1.77328,1.77336,1.77324,1.7733,21722844.0
2009-05-12 21:34:00,1.77325,1.77351,1.77325,1.77327,1541811.0
2009-05-12 21:35:00,1.77318,1.77352,1.77318,1.77352,4256224.0
2009-05-12 21:36:00,1.77357,1.77373,1.77356,1.77356,6239465.0
2009-05-12 21:37:00,1.77356,1.77372,1.77346,1.77372,3291983.0
2009-05-12 21:38:00,1.7737,1.7737,1.77338,1.77338,3384400.0
2009-05-12 21:39:00,1.77345,1.77346,1.77312,1.77312,17687320.0
2009-05-12 21:40:00,1.77298,1.77298,1.77272,1.77272,4564047.0
2009-05-12 21:41:00,1.77285,1.77311,1.77274,1.77311,4089053.0
2009-05-12 21:42:00,1.77309,1.77316,1.77301,1.77316,5162723.0
2009-05-12 21:43:00,1.77342,1.77355,1.7734,1.77346,5083180.0
2009-05-12 21:44:00,1.77333,1.77355,1.77328,1.77328,9193264.0
2009-05-12 21:45:00,1.77331,1.77333,1.77318,1.77323,3162340.0
2009-05-12 21:46:00,1.77322,1.77336,1.77315,1.77318,4445163.0
2009-05-12 21:47:00,1.773,1.77308,1.77261,1.77302,4234174.0
2009-05-12 21:48:00,1.77281,1.77284,1.7725,1.77272,10190545.0
2009-05-12 21:49:00,1.77274,1.7729,1.77267,1.7729,2870687.0
2009-05-12 21:50:00,1.77288,1.773,1.77257,1.77257,15785103.0
2009-05-12 21:51:00,1.77248,1.77282,1.77248,1.77282,12031716.0
2009-05-12 21:52:00,1.77277,1.77288,1.77277,1.77288,4385425.0
2009-05-12 21:53:00,1.77285,1.77308,1.77285,1.77308,13692732.0
2009-05-12 21:54:00,1.77302,1.77305,1.77289,1.77289,5251465.0
2009-05-12 21:55:00,1.7729,1.773,1.77277,1.77293,3460029.0
2009-05-12 21:56:00,1.77291,1.77291,1.77282,1.77282,6841057.0
2009-05-12 21:57:00,1.7728,1.77288,1.77271,1.77281,16494744.0
2009-05-12 21:58:00,1.77269,1.77281,1.77269,1.77281,2736227.0
2009-05-12 21:59:00,1.7729,1.7732,1.77286,1.7732,23442783.0
2009-05-12 22:00:00,1.77327,1.77357,1.77327,1.77343,8035064.0
2009-05-12 22:01:00,1.77356,1.7736,1.77348,1.77348,12379753.0
2009-05-12 22:02:00,1.77353,1.77373,1.77353,1.77373,5404762.0
2009-05-12 22:03:00,1.77385,1.77396,1.77365,1.77389,12498899.0
2009-05-12 22:04:00,1.77368,1.77396,1.77367,1.7738,10064811.0
2009-05-12 22:05:00,1.77385,1.77385,1.77323,1.7736,8199391.0
2009-05-12 22:06:00,1.7737,1.77376,1.77354,1.77374,15478525.0
2009-05-12 22:07:00,1.77383,1.77415,1.77383,1.77415,7611963.0
2009-05-12 22:08:00,1.7742,1.77444,1.77416,1.77444,6508756.0
2009-05-12 22:09:00,1.77453,1.77455,1.77441,1.7745,19807425.0
2009-05-12 22:10:00,1.7744,1.77445,1.77439,1.77439,31718947.0
2009-05-12 22:11:00,1.77445,1.77445,1.77416,1.77438,5765696.0
2009-05-12 22:12:00,1.77449,1.77464,1.7744,1.77457,3483418.0
2009-05-12 22:13:00,1.77445,1.77445,1.7742,1.77427,5383803.0
2009-05-12 22:14:00,1.77412,1.77421,1.77404,1.77404,5415816.0
2009-05-12 22:15:00,1.77354,1.77406,1.77354,1.77398,5146358.0
2009-05-12 22:16:00,1.7739,1.77394,1.77367,1.77367,10263168.0
2009-05-12 22:17:00,1.77378,1.77385,1.77352,1.77352,12273841.0
2009-05-12 22:18:00,1.7736,1.77378,1.7736,1.7737,9907742.0
2009-05-12 22:19:00,1.77373,1.77377,1.77359,1.77377,7687864.0
2009-05-12 22:20:00,1.77364,1.77364,1.77338,1.77338,27641440.0
2009-05-12 22:21:00,1.77339,1.77343,1.77329,1.77329,14772163.0
2009-05-12 22:22:00,1.77328,1.77337,1.77318,1.77337,3656744.0
2009-05-12 22:23:00,1.77344,1.7736,1.77344,1.77347,17582880.0
2009-05-12 22:24:00,1.77344,1.77351,1.77331,1.77351,2998313.0
2009-05-12 22:25:00,1.77347,1.77376,1.77347,1.77352,4936260.0
2009-05-12 22:26:00,1.77354,1.77357,1.77312,1.77357,22005655.0
2009-05-12 22:27:00,1.77365,1.77381,1.77358,1.77359,3289864.0
2009-05-12 22:28:00,1.77351,1.77354,1.77322,1.77354,4320315.0
2009-05-12 22:29:00,1.7736,1.77377,1.7736,1.77362,4530759.0
2009-05-12 22:30:00,1.77374,1.77389,1.77368,1.77384,13630308.0
2009-05-12 22:31:00,1.77385,1.77409,1.77382,1.77409,3438944.0
2009-05-12 22:32:00,1.77408,1.77408,1.77392,1.774,9204319.0
2009-05-12 22:33:00,1.77399,1.77402,1.77388,1.77399,2736423.0
2009-05-12 22:34:00,1.77394,1.77425,1.77382,1.77425,10044868.0
2009-05-12 22:35:00,1.77433,1.77457,1.77417,1.77417,572876.0
2009-05-12 22:36:00,1.77424,1.7743,1.77397,1.77397,7403556.0
2009-05-12 22:37:00,1.77411,1.77428,1.77411,1.77428,10201142.0
2009-05-12 22:38:00,1.77433,1.77442,1.77413,1.77442,6210634.0
2009-05-12 22:39:00,1.77429,1.7744,1.77424,1.77424,5741261.0
2009-05-12 22:40:00,1.77422,1.77429,1.77414,1.77429,7931009.0
2009-05-12 22:41:00,1.77436,1.77444,1.7743,1.77439,6257691.0
2009-05-12 22:42:00,1.77446,1.77446,1.77398,1.77426,9657400.0
2009-05-12 22:43:00,1.77431,1.77452,1.77431,1.77433,7058165.0
2009-05-12 22:44:00,1.77412,1.77439,1.77408,1.77409,18064159.0
2009-05-12 22:45:00,1.77419,1.77432,1.77419,1.77429,7773386.0
2009-05-12 22:46:00,1.77438,1.77438,1.7743,1.77434,7333522.0
2009-05-12 22:47:00,1.77441,1.77458,1.77441,1.77453,7601857.0
2009-05-12 22:48:00,1.77445,1.77457,1.77441,1.77452,8751541.0
2009-05-12 22:49:00,1.77473,1.77502,1.77454,1.77502,8581975.0
2009-05-12 22:50:00,1.77504,1.77512,1.77502,1.77507,20673234.0
2009-05-12 22:51:00,1.77502,1.77508,1.77486,1.77486,13355077.0
2009-05-12 22:52:00,1.77466,1.77466,1.77451,1.77456,1301328.0
2009-05-12 22:53:00,1.77465,1.77487,1.77459,1.77459,9478573.0
2009-05-12 22:54:00,1.77444,1.77444,1.77424,1.77424,19809460.0
2009-05-12 22:55:00,1.77444,1.77462,1.77443,1.77462,8512252.0
2009-05-12 22:56:00,1.7746,1.77463,1.77443,1.77463,7055295.0
2009-05-12 22:57:00,1.77456,1.77482,1.77456,1.77475,15784917.0
2009-05-12 22:58:00,1.77474,1.77483,1.77462,1.77466,7455072.0
2009-05-12 22:59:00,1.7745,1.7745,1.77418,1.77424,9899091.0
2009-05-12 23:00:00,1.77415,1.77415,1.77401,1.77403,9085418.0
2009-05-12 23:01:00,1.77403,1.77414,1.77395,1.7741,1251490.0
2009-05-12 23:02:00,1.77404,1.77425,1.77353,1.77425,14779000.0
2009-05-12 23:03:00,1.77423,1.77423,1.7738,1.77388,27890936.0
2009-05-12 23:04:00,1.77414,1.77439,1.77414,1.77433,18275132.0
2009-05-12 23:05:00,1.77453,1.77476,1.77453,1.77475,31211798.0
2009-05-12 23:06:00,1.7748,1.77507,1.7748,1.77502,4151451.0
2009-05-12 23:07:00,1.77496,1.77509,1.77489,1.77489,5138045.0
2009-05-12 23:08:00,1.77493,1.77493,1.77417,1.77417,15688024.0
2009-05-12 23:09:00,1.77404,1.77447,1.77404,1.77442,5474726.0
2009-05-12 23:10:00,1.77443,1.77456,1.77437,1.77437,9001924.0
2009-05-12 23:11:00,1.77432,1.77442,1.77409,1.77442,2027349.0
2009-05-12 23:12:00,1.77449,1.77456,1.77447,1.77452,15384948.0
2009-05-12 23:13:00,1.77448,1.77463,1.77448,1.77463,1867873.0
2009-05-12 23:14:00,1.77463,1.77469,1.77456,1.77459,2399794.0
2009-05-12 23:15:00,1.77446,1.77446,1.77405,1.77405,11413534.0
2009-05-12 23:16:00,1.77368,1.77384,1.77347,1.77384,8599073.0
2009-05-12 23:17:00,1.77389,1.77404,1.77389,1.77404,3204439.0
2009-05-12 23:18:00,1.77394,1.77397,1.77346,1.77391,9251220.0
2009-05-12 23:19:00,1.77391,1.77402,1.77391,1.77397,3168600.0
2009-05-12 23:20:00,1.77401,1.77434,1.77385,1.77385,3695563.0
2009-05-12 23:21:00,1.77433,1.77453,1.77433,1.77453,11392064.0
2009-05-12 23:22:00,1.77458,1.77458,1.77444,1.77444,6300159.0
2009-05-12 23:23:00,1.77436,1.77474,1.77436,1.77466,4002536.0
2009-05-12 23:24:00,1.77448,1.77456,1.77438,1.7745,9295817.0
2009-05-12 23:25:00,1.7745,1.7745,1.7738,1.77414,11491137.0
2009-05-12 23:26:00,1.77405,1.77442,1.77405,1.77442,4853095.0
2009-05-12 23:27:00,1.77457,1.77468,1.77441,1.77468,5309276.0
2009-05-12 23:28:00,1.77481,1.77481,1.77468,1.77473,2417417.0
2009-05-12 23:29:00,1.77449,1.77449,1.77433,1.77447,4706214.0
2009-05-12 23:30:00,1.77436,1.77436,1.77415,1.77418,8615180.0
2009-05-12 23:31:00,1.77415,1.77415,1.77403,1.77406,3671609.0
2009-05-12 23:32:00,1.77408,1.77408,1.77385,1.77394,25330804.0
2009-05-12 23:33:00,1.77408,1.77414,1.77395,1.77395,20190350.0
2009-05-12 23:34:00,1.77382,1.77398,1.77367,1.77367,3911608.0
2009-05-12 23:35:00,1.77364,1.77411,1.77357,1.77411,31160372.0
2009-05-12 23:36:00,1.77405,1.77418,1.77405,1.77414,8111304.0
2009-05-12 23:37:00,1.77373,1.77417,1.77366,1.77417,30612303.0
2009-05-12 23:38:00,1.77401,1.77401,1.77367,1.77374,10264276.0
2009-05-12 23:39:00,1.77377,1.77387,1.77233,1.77387,1807958.0
2009-05-12 23:40:00,1.77353,1.77399,1.77339,1.77339,8560592.0
2009-05-12 23:41:00,1.77376,1.774,1.77354,1.774,6499719.0
2009-05-12 23:42:00,1.77393,1.77393,1.77331,1.77331,3596749.0
2009-05-12 23:43:00,1.77347,1.77352,1.77293,1.77326,33055607.0
2009-05-12 23:44:00,1.77336,1.77361,1.77336,1.77346,3881184.0
2009-05-12 23:45:00,1.77346,1.77365,1.77313,1.77365,1548954.0
2009-05-12 23:46:00,1.77376,1.7739,1.77372,1.7739,4000518.0
2009-05-12 23:47:00,1.77389,1.77389,1.77372,1.77372,4128022.0
2009-05-12 23:48:00,1.77385,1.77409,1.77385,1.77409,4557155.0
2009-05-12 23:49:00,1.77412,1.77425,1.7741,1.7741,6409455.0
2009-05-12 23:50:00,1.77395,1.7741,1.77366,1.77366,5076461.0
2009-05-12 23:51:00,1.77356,1.77356,1.77336,1.77336,17600785.0
2009-05-12 23:52:00,1.77325,1.77325,1.77298,1.77298,4842362.0
2009-05-12 23:53:00,1.77301,1.77312,1.77287,1.77312,3264941.0
2009-05-12 23:54:00,1.77315,1.77339,1.77315,1.77339,3082021.0
2009-05-12 23:55:00,1.77337,1.77358,1.77337,1.77358,4539694.0
2009-05-12 23:56:00,1.77363,1.7739,1.77363,1.77388,13098484.0
2009-05-12 23:57:00,1.77381,1.77399,1.77354,1.77354,4195339.0
2009-05-12 23:58:00,1.7735,1.7735,1.77296,1.77344,5112417.0
2009-05-12 23:59:00,1.77346,1.77353,1.77339,1.77353,8892931.0
2009-05-13 00:00:00,1.7736,1.77372,1.77359,1.77369,8918867.0
2009-05-13 00:01:00,1.77382,1.77412,1.77382,1.77412,10580566.0
2009-05-13 00:02:00,1.77417,1.77457,1.77358,1.77358,14200897.0
2009-05-13 00:03:00,1.7742,1.77424,1.7739,1.77423,3989847.0
2009-05-13 00:04:00,1.77426,1.77426,1.77365,1.77365,7298996.0
2009-05-13 00:05:00,1.77363,1.77378,1.77359,1.77369,4888057.0
2009-05-13 00:06:00,1.77347,1.77359,1.77347,1.77359,9935440.0
2009-05-13 00:07:00,1.77362,1.77389,1.77362,1.77389,18772172.0
2009-05-13 00:08:00,1.77394,1.77394,1.77333,1.77333,3700354.0
2009-05-13 00:09:00,1.7732,1.77356,1.7732,1.77344,4400194.0
2009-05-13 00:10:00,1.77324,1.77324,1.77305,1.7731,6862840.0
2009-05-13 00:11:00,1.77295,1.77304,1.77289,1.77301,24537965.0
2009-05-13 00:12:00,1.77301,1.77318,1.77301,1.77304,10677720.0
2009-05-13 00:13:00,1.7732,1.77331,1.77313,1.77313,4518462.0
2009-05-13 00:14:00,1.7731,1.7732,1.77293,1.77293,3361433.0
2009-05-13 00:15:00,1.77288,1.77292,1.77281,1.77288,2176786.0
2009-05-13 00:16:00,1.77274,1.77274,1.77254,1.77258,3322858.0
2009-05-13 00:17:00,1.77255,1.7728,1.77255,1.7728,14331249.0
2009-05-13 00:18:00,1.77282,1.77289,1.77266,1.77266,8443584.0
2009-05-13 00:19:00,1.77249,1.77249,1.7724,1.77245,12791472.0
2009-05-13 00:20:00,1.77245,1.77245,1.77211,1.77211,8284826.0
2009-05-13 00:21:00,1.77213,1.77213,1.77183,1.77183,9784663.0
2009-05-13 00:22:00,1.77166,1.77177,1.77166,1.77177,10348860.0
2009-05-13 00:23:00,1.77183,1.77219,1.77183,1.77219,16245027.0
2009-05-13 00:24:00,1.77228,1.77228,1.77196,1.77199,7365455.0
2009-05-13 00:25:00,1.77187,1.77187,1.77155,1.77155,16588173.0
2009-05-13 00:26:00,1.77159,1.77171,1.77159,1.77168,3825860.0
2009-05-13 00:27:00,1.77181,1.77193,1.77181,1.77193,2465416.0
2009-05-13 00:28:00,1.77189,1.77212,1.77189,1.77212,28301265.0
2009-05-13 00:29:00,1.77224,1.77249,1.77218,1.77239,11267703.0
2009-05-13 00:30:00,1.77244,1.77276,1.77244,1.77264,7494923.0
2009-05-13 00:31:00,1.77243,1.77243,1.77166,1.77201,6466963.0
2009-05-13 00:32:00,1.77197,1.77197,1.77174,1.77174,2308906.0
2009-05-13 00:33:00,1.77175,1.77175,1.77138,1.77138,17165182.0
2009-05-13 00:34:00,1.77129,1.77129,1.77097,1.77109,7419752.0
2009-05-13 00:35:00,1.77105,1.77105,1.77054,1.77066,3236393.0
2009-05-13 00:36:00,1.77065,1.77065,1.77046,1.77059,4677078.0
2009-05-13 00:37:00,1.77063,1.77073,1.77046,1.77061,18314334.0
2009-05-13 00:38:00,1.7705,1.77052,1.77006,1.77031,10099343.0
2009-05-13 00:39:00,1.77045,1.77049,1.77042,1.77048,17340204.0
2009-05-13 00:40:00,1.77046,1.77054,1.77041,1.77041,9351641.0
2009-05-13 00:41:00,1.77022,1.77022,1.76993,1.7702,11616682.0
2009-05-13 00:42:00,1.77023,1.77029,1.77019,1.77028,14270468.0
2009-05-13 00:43:00,1.77011,1.77011,1.76978,1.76978,14500283.0
2009-05-13 00:44:00,1.76974,1.76974,1.76951,1.76974,2354862.0
2009-05-13 00:45:00,1.7697,1.77016,1.7697,1.77016,43388896.0
2009-05-13 00:46:00,1.77024,1.77061,1.77024,1.77059,12185366.0
2009-05-13 00:47:00,1.77065,1.77082,1.77065,1.77073,11490197.0
2009-05-13 00:48:00,1.77076,1.77096,1.77076,1.77096,13441761.0
2009-05-13 00:49:00,1.77109,1.77134,1.77109,1.7712,7724880.0
2009-05-13 00:50:00,1.77129,1.77137,1.77114,1.77137,5698538.0
2009-05-13 00:51:00,1.77145,1.77158,1.77139,1.77144,14728694.0
2009-05-13 00:52:00,1.7714,1.7714,1.77125,1.77132,26174102.0
2009-05-13 00:53:00,1.77129,1.77147,1.77129,1.77141,3950803.0
2009-05-13 00:54:00,1.77129,1.77143,1.77125,1.77125,5097184.0
2009-05-13 00:55:00,1.77127,1.77148,1.77126,1.77148,19986609.0
2009-05-13 00:56:00,1.77144,1.77144,1.77123,1.77123,16529590.0
2009-05-13 00:57:00,1.77122,1.77147,1.77122,1.77147,3789687.0
2009-05-13 00:58:00,1.77141,1.77142,1.7709,1.7709,7171366.0
2009-05-13 00:59:00,1.77085,1.77116,1.77081,1.77116,7711717.0
2009-05-13 01:00:00,1.77122,1.77124,1.77117,1.7712,9473360.0
2009-05-13 01:01:00,1.77128,1.77152,1.77128,1.77152,18488809.0
2009-05-13 01:02:00,1.77163,1.77174,1.77153,1.77164,3094865.0
2009-05-13 01:03:00,1.7714,1.77147,1.77124,1.77129,5669552.0
2009-05-13 01:04:00,1.77126,1.77126,1.77103,1.77116,12896217.0
2009-05-13 01:05:00,1.77108,1.77108,1.7707,1.7709,12127765.0
2009-05-13 01:06:00,1.77087,1.77088,1.77054,1.77054,6239243.0
2009-05-13 01:07:00,1.77072,1.77082,1.77055,1.77082,5493738.0
2009-05-13 01:08:00,1.77084,1.77084,1.77069,1.77069,8732178.0
2009-05-13 01:09:00,1.77064,1.77072,1.77064,1.77068,4897169.0
2009-05-13 01:10:00,1.7708,1.77089,1.77079,1.77089,16835519.0
2009-05-13 01:11:00,1.7709,1.77102,1.77081,1.77092,3121133.0
2009-05-13 01:12:00,1.77082,1.77082,1.77068,1.77069,1136177.0
2009-05-13 01:13:00,1.77083,1.77123,1.77083,1.77123,5132538.0
2009-05-13 01:14:00,1.77109,1.77109,1.77057,1.77092,1412631.0
2009-05-13 01:15:00,1.7711,1.77148,1.7711,1.77115,9556847.0
2009-05-13 01:16:00,1.77099,1.77162,1.77099,1.77162,4735705.0
2009-05-13 01:17:00,1.77174,1.77233,1.77174,1.77233,13756485.0
2009-05-13 01:18:00,1.77239,1.77246,1.77232,1.77242,3899797.0
2009-05-13 01:19:00,1.77224,1.77224,1.77186,1.7721,21930646.0
2009-05-13 01:20:00,1.77209,1.77278,1.77209,1.77278,3084857.0
2009-05-13 01:21:00,1.77289,1.77325,1.77289,1.77325,15024885.0
2009-05-13 01:22:00,1.77344,1.77357,1.77289,1.77327,16369619.0
2009-05-13 01:23:00,1.77321,1.77321,1.77267,1.77267,2159975.0
2009-05-13 01:24:00,1.77251,1.77251,1.77229,1.77237,4749323.0
2009-05-13 01:25:00,1.7723,1.77236,1.77186,1.7721,5892577.0
2009-05-13 01:26:00,1.77221,1.77239,1.77221,1.77233,5978762.0
2009-05-13 01:27:00,1.7724,1.77242,1.77219,1.77219,6518291.0
2009-05-13 01:28:00,1.77217,1.77228,1.772,1.772,9890894.0
2009-05-13 01:29:00,1.77187,1.77219,1.77187,1.77219,16676989.0
2009-05-13 01:30:00,1.77227,1.77243,1.77227,1.77237,3517289.0
2009-05-13 01:31:00,1.77219,1.77242,1.77219,1.77242,7564560.0
2009-05-13 01:32:00,1.77243,1.77268,1.77243,1.77262,1154143.0
2009-05-13 01:33:00,1.77282,1.77305,1.77273,1.773,6687548.0
2009-05-13 01:34:00,1.77297,1.77309,1.77289,1.77289,8160551.0
2009-05-13 01:35:00,1.77278,1.77278,1.77238,1.7724,11245605.0
2009-05-13 01:36:00,1.77227,1.77236,1.7721,1.77212,15375949.0
2009-05-13 01:37:00,1.77209,1.77213,1.7707,1.7707,4180936.0
2009-05-13 01:38:00,1.77218,1.77239,1.77184,1.77239,6267732.0
2009-05-13 01:39:00,1.77242,1.77266,1.77238,1.77238,10592031.0
2009-05-13 01:40:00,1.77243,1.77243,1.77223,1.77223,2036060.0
2009-05-13 01:41:00,1.77222,1.77222,1.77197,1.77202,1479885.0
2009-05-13 01:42:00,1.77199,1.77199,1.7718,1.7718,3052165.0
2009-05-13 01:43:00,1.77177,1.77177,1.77147,1.77147,1044242.0
2009-05-13 01:44:00,1.77146,1.77146,1.77122,1.77125,8801178.0
2009-05-13 01:45:00,1.7712,1.77124,1.7706,1.77124,5830632.0
2009-05-13 01:46:00,1.77129,1.77149,1.77128,1.77128,27217644.0
2009-05-13 01:47:00,1.77099,1.77101,1.77042,1.77042,11479260.0
2009-05-13 01:48:00,1.77038,1.77045,1.77019,1.77034,10329457.0
2009-05-13 01:49:00,1.77042,1.77071,1.77042,1.77057,5805756.0
2009-05-13 01:50:00,1.77071,1.77092,1.77063,1.77063,12686830.0
2009-05-13 01:51:00,1.77053,1.77053,1.7703,1.77047,4534408.0
2009-05-13 01:52:00,1.77049,1.77049,1.77034,1.77042,6600615.0
2009-05-13 01:53:00,1.7704,1.7704,1.76887,1.77038,1021310.0
2009-05-13 01:54:00,1.7703,1.77075,1.7703,1.77068,5907046.0
2009-05-13 01:55:00,1.77083,1.77112,1.77083,1.77112,25745616.0
2009-05-13 01:56:00,1.77103,1.77121,1.77077,1.77077,5857544.0
2009-05-13 01:57:00,1.77071,1.77072,1.77063,1.77071,22101584.0
2009-05-13 01:58:00,1.77086,1.77114,1.77086,1.77114,7266999.0
2009-05-13 01:59:00,1.77102,1.77122,1.77102,1.7712,11494864.0
2009-05-13 02:00:00,1.771,1.77127,1.77098,1.77127,10591416.0
2009-05-13 02:01:00,1.77153,1.77181,1.77141,1.7717,7662377.0
2009-05-13 02:02:00,1.77169,1.77188,1.77165,1.77165,21204629.0
2009-05-13 02:03:00,1.77135,1.77135,1.77092,1.7713,5384267.0
2009-05-13 02:04:00,1.77144,1.77156,1.77144,1.77145,27351128.0
2009-05-13 02:05:00,1.77137,1.77137,1.77091,1.77091,5607067.0
2009-05-13 02:06:00,1.77112,1.77149,1.76989,1.77149,1133781.0
2009-05-13 02:07:00,1.77142,1.77142,1.77133,1.77142,6344912.0
2009-05-13 02:08:00,1.77147,1.77186,1.77145,1.77186,4752551.0
2009-05-13 02:09:00,1.77193,1.77204,1.77189,1.77189,11798411.0
2009-05-13 02:10:00,1.7718,1.772,1.77168,1.77168,5389668.0
2009-05-13 02:11:00,1.77166,1.77179,1.7716,1.77176,9443642.0
2009-05-13 02:12:00,1.77196,1.77217,1.77194,1.77202,10448990.0
2009-05-13 02:13:00,1.77219,1.77263,1.77219,1.77233,28372402.0
2009-05-13 02:14:00,1.77231,1.77231,1.77161,1.77208,5755805.0
2009-05-13 02:15:00,1.77203,1.77205,1.77185,1.77199,8497806.0
2009-05-13 02:16:00,1.77197,1.77207,1.77191,1.77207,1011177.0
2009-05-13 02:17:00,1.77202,1.77202,1.77173,1.77174,3018358.0
2009-05-13 02:18:00,1.77168,1.77183,1.77155,1.77183,1582089.0
2009-05-13 02:19:00,1.77181,1.77181,1.77143,1.77143,1992816.0
2009-05-13 02:20:00,1.77122,1.7713,1.77119,1.77119,10605818.0
2009-05-13 02:21:00,1.77121,1.77126,1.77087,1.77123,5719779.0
2009-05-13 02:22:00,1.76969,1.77145,1.76969,1.77145,4291218.0
2009-05-13 02:23:00,1.77149,1.77182,1.77148,1.77174,14392914.0
2009-05-13 02:24:00,1.77188,1.77223,1.77188,1.77223,11868712.0
2009-05-13 02:25:00,1.77225,1.77225,1.77196,1.77196,7420032.0
2009-05-13 02:26:00,1.77198,1.77202,1.77189,1.77202,7211073.0
2009-05-13 02:27:00,1.772,1.77221,1.77195,1.77221,1116623.0
2009-05-13 02:28:00,1.7722,1.7722,1.7717,1.7717,6960397.0
2009-05-13 02:29:00,1.77181,1.77181,1.77155,1.77156,3689979.0
2009-05-13 02:30:00,1.77154,1.77176,1.77154,1.77176,16425676.0
2009-05-13 02:31:00,1.77173,1.77173,1.77148,1.77155,9798789.0
2009-05-13 02:32:00,1.77147,1.77147,1.77101,1.77129,7132388.0
2009-05-13 02:33:00,1.77126,1.7715,1.77126,1.77149,6107632.0
2009-05-13 02:34:00,1.77144,1.77162,1.77118,1.77146,5836545.0
2009-05-13 02:35:00,1.7715,1.77188,1.77148,1.77188,5194491.0
2009-05-13 02:36:00,1.77197,1.77218,1.77197,1.77216,2183778.0
2009-05-13 02:37:00,1.77228,1.77251,1.7719,1.77239,17164327.0
2009-05-13 02:38:00,1.77228,1.77228,1.77193,1.77193,14224068.0
2009-05-13 02:39:00,1.77184,1.77184,1.77165,1.77166,2964783.0
2009-05-13 02:40:00,1.77195,1.7725,1.77195,1.7725,21808520.0
2009-05-13 02:41:00,1.77262,1.77262,1.77192,1.77192,3996922.0
2009-05-13 02:42:00,1.77185,1.77197,1.77185,1.77197,15097110.0
2009-05-13 02:43:00,1.77204,1.77218,1.77185,1.77185,4493077.0
2009-05-13 02:44:00,1.77184,1.77186,1.77163,1.77163,9948831.0
2009-05-13 02:45:00,1.77159,1.77178,1.77134,1.77178,1401419.0
2009-05-13 02:46:00,1.77186,1.77196,1.77186,1.77192,5492871.0
2009-05-13 02:47:00,1.772,1.77207,1.77193,1.77193,1159837.0
2009-05-13 02:48:00,1.77191,1.77196,1.77174,1.77185,3170272.0
2009-05-13 02:49:00,1.77183,1.77198,1.77171,1.77198,15311977.0
2009-05-13 02:50:00,1.772,1.77214,1.77199,1.77199,4671089.0
2009-05-13 02:51:00,1.77199,1.77209,1.7719,1.77209,8190767.0
2009-05-13 02:52:00,1.7722,1.7722,1.77201,1.77209,5952690.0
2009-05-13 02:53:00,1.77193,1.77207,1.77191,1.77197,6606568.0
2009-05-13 02:54:00,1.77204,1.77247,1.77196,1.77247,13458843.0
2009-05-13 02:55:00,1.77253,1.77299,1.77249,1.77249,13929809.0
2009-05-13 02:56:00,1.77239,1.77249,1.77238,1.77249,5545328.0
2009-05-13 02:57:00,1.77264,1.77265,1.77258,1.77258,3111043.0
2009-05-13 02:58:00,1.77249,1.77249,1.77235,1.77245,20232884.0
2009-05-13 02:59:00,1.77236,1.77236,1.77201,1.77234,8957413.0
2009-05-13 03:00:00,1.77225,1.77225,1.77162,1.77164,7404434.0
2009-05-13 03:01:00,1.77182,1.77234,1.77182,1.77224,6791709.0
2009-05-13 03:02:00,1.77217,1.77217,1.77164,1.77164,3921447.0
2009-05-13 03:03:00,1.77165,1.77196,1.77153,1.77196,15430910.0
2009-05-13 03:04:00,1.77214,1.77214,1.7716,1.77177,21646930.0
2009-05-13 03:05:00,1.77184,1.77207,1.77164,1.77164,5611168.0
2009-05-13 03:06:00,1.77162,1.77162,1.77144,1.7716,4305117.0
2009-05-13 03:07:00,1.77159,1.7716,1.7713,1.7716,25495911.0
2009-05-13 03:08:00,1.77178,1.77236,1.77178,1.77236,13842758.0
2009-05-13 03:09:00,1.77244,1.77244,1.7719,1.7719,5423563.0
2009-05-13 03:10:00,1.77172,1.77186,1.77172,1.77182,7342343.0
2009-05-13 03:11:00,1.77174,1.77175,1.77147,1.77171,12463389.0
2009-05-13 03:12:00,1.77179,1.77249,1.77179,1.77229,11213230.0
2009-05-13 03:13:00,1.77217,1.77217,1.77185,1.77185,13196195.0
2009-05-13 03:14:00,1.77184,1.77194,1.77157,1.77182,43585025.0
2009-05-13 03:15:00,1.77207,1.77226,1.77207,1.77214,2553249.0
2009-05-13 03:16:00,1.77204,1.77204,1.77162,1.77166,13720933.0
2009-05-13 03:17:00,1.77172,1.7718,1.7717,1.7718,13163425.0
2009-05-13 03:18:00,1.77176,1.77176,1.77082,1.77082,11060346.0
2009-05-13 03:19:00,1.77079,1.7711,1.77074,1.77074,8795748.0
2009-05-13 03:20:00,1.77072,1.77094,1.77059,1.77094,18285568.0
2009-05-13 03:21:00,1.77117,1.77174,1.77117,1.77163,9792816.0
2009-05-13 03:22:00,1.7715,1.77153,1.77116,1.77116,17609935.0
2009-05-13 03:23:00,1.77117,1.77143,1.77102,1.77102,4714796.0
2009-05-13 03:24:00,1.77075,1.7709,1.77044,1.7709,3450315.0
2009-05-13 03:25:00,1.77089,1.77122,1.77089,1.77122,8036123.0
2009-05-13 03:26:00,1.77122,1.77122,1.77104,1.77104,17037403.0
2009-05-13 03:27:00,1.7709,1.7709,1.77053,1.77053,2268303.0
2009-05-13 03:28:00,1.77046,1.77046,1.77003,1.77017,6291431.0
2009-05-13 03:29:00,1.77027,1.77036,1.77009,1.7702,8136043.0
2009-05-13 03:30:00,1.7703,1.77062,1.7703,1.77048,11167198.0
2009-05-13 03:31:00,1.77045,1.77066,1.77045,1.77048,30444564.0
2009-05-13 03:32:00,1.77049,1.77052,1.77037,1.7705,2711035.0
2009-05-13 03:33:00,1.77046,1.77075,1.77046,1.77064,3939718.0
2009-05-13 03:34:00,1.77061,1.77081,1.77061,1.77076,17117091.0
2009-05-13 03:35:00,1.77071,1.77075,1.77053,1.77075,8016386.0
2009-05-13 03:36:00,1.77087,1.77092,1.7708,1.7708,15791802.0
2009-05-13 03:37:00,1.77077,1.77102,1.77077,1.77102,10179880.0
2009-05-13 03:38:00,1.77117,1.77118,1.77109,1.77118,9914542.0
2009-05-13 03:39:00,1.77111,1.77111,1.77095,1.77095,8463405.0
2009-05-13 03:40:00,1.7708,1.77082,1.77072,1.77082,11839572.0
2009-05-13 03:41:00,1.77095,1.77095,1.77074,1.77074,8302441.0
2009-05-13 03:42:00,1.77066,1.77066,1.77048,1.77048,15665993.0
2009-05-13 03:43:00,1.77063,1.77082,1.77063,1.77082,3130049.0
2009-05-13 03:44:00,1.77085,1.77085,1.77069,1.77081,2203895.0
2009-05-13 03:45:00,1.77074,1.7708,1.7707,1.7708,3092110.0
2009-05-13 03:46:00,1.7708,1.77096,1.7708,1.77095,4602691.0
2009-05-13 03:47:00,1.77077,1.77085,1.77073,1.77073,10570956.0
2009-05-13 03:48:00,1.77082,1.77082,1.77045,1.77045,23431976.0
2009-05-13 03:49:00,1.7703,1.7703,1.7698,1.77,6939173.0
2009-05-13 03:50:00,1.77008,1.7702,1.77006,1.77008,4170009.0
2009-05-13 03:51:00,1.77033,1.77054,1.77033,1.77054,3602720.0
2009-05-13 03:52:00,1.77044,1.77044,1.77011,1.77011,17888481.0
2009-05-13 03:53:00,1.77003,1.77003,1.76983,1.76983,10457256.0
2009-05-13 03:54:00,1.76987,1.76987,1.76968,1.76968,4851670.0
2009-05-13 03:55:00,1.76964,1.76971,1.76949,1.76949,7317291.0
2009-05-13 03:56:00,1.76936,1.76944,1.76909,1.76933,4349081.0
2009-05-13 03:57:00,1.76881,1.76949,1.76881,1.76927,13055896.0
2009-05-13 03:58:00,1.76925,1.76925,1.76908,1.76921,10176557.0
2009-05-13 03:59:00,1.76931,1.76974,1.76931,1.76974,8838436.0
2009-05-13 04:00:00,1.76994,1.77033,1.76994,1.77033,9069792.0
2009-05-13 04:01:00,1.77034,1.77072,1.76999,1.77072,5047307.0
2009-05-13 04:02:00,1.77078,1.77078,1.7706,1.77068,4343002.0
2009-05-13 04:03:00,1.77081,1.77094,1.77067,1.77094,12465250.0
2009-05-13 04:04:00,1.77109,1.7716,1.77109,1.7716,4727371.0
2009-05-13 04:05:00,1.77175,1.77196,1.77146,1.77146,3301575.0
2009-05-13 04:06:00,1.77122,1.77122,1.77088,1.77088,3097667.0
2009-05-13 04:07:00,1.77073,1.77073,1.77057,1.77057,4921601.0
2009-05-13 04:08:00,1.77056,1.77082,1.77055,1.77082,17928883.0
2009-05-13 04:09:00,1.77081,1.77088,1.77075,1.77088,4762160.0
2009-05-13 04:10:00,1.77099,1.77105,1.77096,1.77098,5974510.0
2009-05-13 04:11:00,1.77107,1.77131,1.77102,1.77107,5058446.0
2009-05-13 04:12:00,1.77111,1.77114,1.77099,1.771,3810952.0
2009-05-13 04:13:00,1.77096,1.7712,1.77092,1.7712,3923615.0
2009-05-13 04:14:00,1.77134,1.77156,1.77134,1.77143,1465704.0
2009-05-13 04:15:00,1.77128,1.7713,1.77098,1.77098,3708373.0
2009-05-13 04:16:00,1.77096,1.77116,1.77067,1.77116,31574752.0
2009-05-13 04:17:00,1.77102,1.77104,1.77085,1.77092,3501509.0
2009-05-13 04:18:00,1.77096,1.77123,1.77087,1.77123,7004764.0
2009-05-13 04:19:00,1.77085,1.77127,1.77068,1.77068,8822623.0
2009-05-13 04:20:00,1.77092,1.77092,1.76933,1.77071,1993558.0
2009-05-13 04:21:00,1.77071,1.77095,1.77065,1.77095,9375481.0
2009-05-13 04:22:00,1.77092,1.77092,1.77031,1.77042,29032913.0
2009-05-13 04:23:00,1.77101,1.77114,1.77101,1.77114,8267562.0
2009-05-13 04:24:00,1.77125,1.77142,1.77121,1.77142,30609404.0
2009-05-13 04:25:00,1.77146,1.77162,1.77123,1.77123,3886345.0
2009-05-13 04:26:00,1.77115,1.77119,1.77088,1.77119,20829826.0
2009-05-13 04:27:00,1.77116,1.77141,1.77116,1.77141,26776749.0
2009-05-13 04:28:00,1.77148,1.7717,1.77148,1.77165,3955623.0
2009-05-13 04:29:00,1.77155,1.77155,1.77095,1.77095,8568908.0
2009-05-13 04:30:00,1.77083,1.77083,1.77051,1.77051,5072990.0
2009-05-13 04:31:00,1.77066,1.77072,1.77043,1.77072,2303179.0
2009-05-13 04:32:00,1.77072,1.77085,1.77067,1.77085,5742242.0
2009-05-13 04:33:00,1.77076,1.77083,1.77068,1.77068,5271666.0
2009-05-13 04:34:00,1.77074,1.77076,1.7702,1.77065,12218113.0
2009-05-13 04:35:00,1.77066,1.77105,1.77066,1.77103,9836848.0
2009-05-13 04:36:00,1.77122,1.77127,1.77075,1.77075,3950000.0
2009-05-13 04:37:00,1.77084,1.77106,1.77084,1.77106,5803923.0
2009-05-13 04:38:00,1.77106,1.77124,1.77106,1.77124,11458525.0
2009-05-13 04:39:00,1.77085,1.77139,1.77085,1.77139,3582360.0
2009-05-13 04:40:00,1.77142,1.77153,1.77142,1.77146,3198667.0
2009-05-13 04:41:00,1.77138,1.77138,1.77051,1.77082,9556068.0
2009-05-13 04:42:00,1.77099,1.77099,1.77046,1.77046,3407167.0
2009-05-13 04:43:00,1.77051,1.77068,1.77034,1.77056,8150008.0
2009-05-13 04:44:00,1.77076,1.77076,1.77058,1.77063,11788404.0
2009-05-13 04:45:00,1.77068,1.77094,1.77064,1.77094,2521059.0
2009-05-13 04:46:00,1.77097,1.77098,1.77085,1.7709,1910867.0
2009-05-13 04:47:00,1.77099,1.7711,1.77093,1.7711,14674693.0
2009-05-13 04:48:00,1.77116,1.77117,1.7711,1.7711,1846570.0
2009-05-13 04:49:00,1.77094,1.77094,1.77065,1.77065,8490780.0
2009-05-13 04:50:00,1.77073,1.77101,1.77073,1.771,5935307.0
2009-05-13 04:51:00,1.77113,1.77121,1.77104,1.77121,15237007.0
2009-05-13 04:52:00,1.77112,1.77138,1.77112,1.7712,5035819.0
2009-05-13 04:53:00,1.77121,1.77124,1.77109,1.77123,4553028.0
2009-05-13 04:54:00,1.77123,1.77123,1.77104,1.77116,32266927.0
2009-05-13 04:55:00,1.77106,1.77127,1.77106,1.77127,16761564.0
2009-05-13 04:56:00,1.77126,1.7717,1.77126,1.7717,28315669.0
2009-05-13 04:57:00,1.77171,1.77171,1.771,1.77126,16032763.0
2009-05-13 04:58:00,1.77113,1.77113,1.77088,1.77088,1374205.0
2009-05-13 04:59:00,1.7708,1.7708,1.77061,1.77077,9199490.0
2009-05-13 05:00:00,1.77078,1.77079,1.77045,1.77068,10970953.0
2009-05-13 05:01:00,1.77082,1.77096,1.77073,1.77085,7641527.0
2009-05-13 05:02:00,1.77092,1.77117,1.77092,1.77104,15163223.0
2009-05-13 05:03:00,1.77123,1.77131,1.77119,1.77125,7140264.0
2009-05-13 05:04:00,1.77111,1.77111,1.77076,1.77076,8101509.0
2009-05-13 05:05:00,1.77061,1.77073,1.77061,1.77073,19275520.0
2009-05-13 05:06:00,1.77076,1.77076,1.77052,1.77052,8869255.0
2009-05-13 05:07:00,1.77044,1.77064,1.77039,1.77064,1226628.0
2009-05-13 05:08:00,1.7708,1.77084,1.7708,1.77084,13810836.0
2009-05-13 05:09:00,1.77083,1.77087,1.7708,1.77087,22850929.0
2009-05-13 05:10:00,1.77087,1.77097,1.77041,1.77097,8429403.0
2009-05-13 05:11:00,1.77077,1.77083,1.77067,1.77069,8120572.0
2009-05-13 05:12:00,1.77083,1.77083,1.77049,1.77073,8216447.0
2009-05-13 05:13:00,1.77064,1.77064,1.77033,1.77043,6805420.0
2009-05-13 05:14:00,1.7703,1.77039,1.77018,1.77018,7720117.0
2009-05-13 05:15:00,1.77006,1.77021,1.77001,1.77001,19630687.0
2009-05-13 05:16:00,1.77019,1.77046,1.77017,1.77046,6598265.0
2009-05-13 05:17:00,1.77053,1.77085,1.7701,1.77085,10582293.0
2009-05-13 05:18:00,1.77066,1.77069,1.77048,1.77065,5718441.0
2009-05-13 05:19:00,1.77062,1.77074,1.77054,1.77074,8082970.0
2009-05-13 05:20:00,1.77083,1.77105,1.77083,1.77101,5839955.0
2009-05-13 05:21:00,1.77118,1.77118,1.77104,1.77106,5958585.0
2009-05-13 05:22:00,1.77104,1.77115,1.77096,1.77096,9901139.0
2009-05-13 05:23:00,1.77075,1.7712,1.77075,1.7712,7424339.0
2009-05-13 05:24:00,1.77116,1.77137,1.77116,1.77134,586244.0
2009-05-13 05:25:00,1.77132,1.77149,1.7712,1.77149,9729627.0
2009-05-13 05:26:00,1.77164,1.77186,1.77155,1.77186,2887435.0
2009-05-13 05:27:00,1.77198,1.77223,1.77198,1.77223,9717394.0
2009-05-13 05:28:00,1.77222,1.77222,1.77206,1.7721,3736358.0
2009-05-13 05:29:00,1.77204,1.77204,1.77182,1.772,14996488.0
2009-05-13 05:30:00,1.77199,1.77199,1.77179,1.77187,4499713.0
2009-05-13 05:31:00,1.77184,1.77191,1.77159,1.77191,3986270.0
2009-05-13 05:32:00,1.77197,1.77197,1.77162,1.77162,3142181.0
2009-05-13 05:33:00,1.77134,1.77134,1.77065,1.77122,21889641.0
2009-05-13 05:34:00,1.7712,1.7712,1.77093,1.77093,5172108.0
2009-05-13 05:35:00,1.77092,1.77092,1.77061,1.77073,2760369.0
2009-05-13 05:36:00,1.77085,1.7712,1.77085,1.7712,19060032.0
2009-05-13 05:37:00,1.77129,1.77147,1.77129,1.77147,3818256.0
2009-05-13 05:38:00,1.77138,1.77141,1.77132,1.77141,14290568.0
2009-05-13 05:39:00,1.77127,1.77136,1.77119,1.77126,30358540.0
2009-05-13 05:40:00,1.77139,1.77139,1.77129,1.77129,7770228.0
2009-05-13 05:41:00,1.7712,1.77123,1.77111,1.77123,10873289.0
2009-05-13 05:42:00,1.7712,1.77127,1.77117,1.77127,11827928.0
2009-05-13 05:43:00,1.77111,1.77129,1.77109,1.77125,10517700.0
2009-05-13 05:44:00,1.77132,1.77132,1.77069,1.77069,5117192.0
2009-05-13 05:45:00,1.77118,1.77185,1.77118,1.77185,5120850.0
2009-05-13 05:46:00,1.77196,1.77196,1.77151,1.77151,5432697.0
2009-05-13 05:47:00,1.77153,1.77153,1.77135,1.77143,3681873.0
2009-05-13 05:48:00,1.7714,1.77157,1.77136,1.77157,6148764.0
2009-05-13 05:49:00,1.77144,1.77145,1.77143,1.77143,31830357.0
2009-05-13 05:50:00,1.77155,1.77169,1.77143,1.77143,19675598.0
2009-05-13 05:51:00,1.77144,1.77166,1.77135,1.77166,6517882.0
2009-05-13 05:52:00,1.77175,1.77181,1.77163,1.77163,7749911.0
2009-05-13 05:53:00,1.77156,1.77157,1.77131,1.77132,15612793.0
2009-05-13 05:54:00,1.77119,1.77141,1.77084,1.77141,8298141.0
2009-05-13 05:55:00,1.77127,1.77142,1.77127,1.77135,10262881.0
2009-05-13 05:56:00,1.77149,1.77149,1.77132,1.7714,11707474.0
2009-05-13 05:57:00,1.77125,1.77125,1.77103,1.77103,5183431.0
2009-05-13 05:58:00,1.77098,1.7711,1.77096,1.77105,13705029.0
2009-05-13 05:59:00,1.77103,1.77119,1.77103,1.77115,8661280.0
2009-05-13 06:00:00,1.77128,1.77134,1.77122,1.77131,22525974.0
2009-05-13 06:01:00,1.77125,1.77126,1.77118,1.77118,2720172.0
2009-05-13 06:02:00,1.77135,1.7715,1.7713,1.7715,15701800.0
2009-05-13 06:03:00,1.7716,1.7716,1.77157,1.77158,6324942.0
2009-05-13 06:04:00,1.77159,1.77175,1.7715,1.77159,3223128.0
2009-05-13 06:05:00,1.77148,1.77166,1.77148,1.77166,5381701.0
2009-05-13 06:06:00,1.77175,1.77191,1.77163,1.77163,14306482.0
2009-05-13 06:07:00,1.77158,1.77168,1.77156,1.77165,4020368.0
2009-05-13 06:08:00,1.77171,1.77171,1.77141,1.7715,12615829.0
2009-05-13 06:09:00,1.77161,1.77161,1.77128,1.77128,16783735.0
2009-05-13 06:10:00,1.77129,1.77144,1.77112,1.77112,3069597.0
2009-05-13 06:11:00,1.77101,1.77101,1.77057,1.7707,11056252.0
2009-05-13 06:12:00,1.77082,1.77096,1.77031,1.77055,4493923.0
2009-05-13 06:13:00,1.77072,1.77104,1.7707,1.77104,4327872.0
2009-05-13 06:14:00,1.77104,1.77104,1.77072,1.77072,3231822.0
2009-05-13 06:15:00,1.77045,1.77045,1.77021,1.77021,9752073.0
2009-05-13 06:16:00,1.77036,1.77047,1.77029,1.7703,5290020.0
2009-05-13 06:17:00,1.77021,1.7704,1.77021,1.77036,5439597.0
2009-05-13 06:18:00,1.77033,1.77033,1.77005,1.77005,3745240.0
2009-05-13 06:19:00,1.76991,1.77034,1.76973,1.77034,4724692.0
2009-05-13 06:20:00,1.77045,1.77085,1.77045,1.77067,17036525.0
2009-05-13 06:21:00,1.77041,1.77047,1.77025,1.77025,3408944.0
2009-05-13 06:22:00,1.77023,1.77025,1.77014,1.77025,3579022.0
2009-05-13 06:23:00,1.77024,1.77042,1.77024,1.77029,6185037.0
2009-05-13 06:24:00,1.77041,1.77101,1.77041,1.77101,4030134.0
2009-05-13 06:25:00,1.77116,1.77132,1.77113,1.77122,1430784.0
2009-05-13 06:26:00,1.77136,1.77143,1.77126,1.77127,22863747.0
2009-05-13 06:27:00,1.77115,1.77127,1.77108,1.77108,3029908.0
2009-05-13 06:28:00,1.77107,1.77107,1.7706,1.77065,20218093.0
2009-05-13 06:29:00,1.77082,1.77202,1.77082,1.77202,7820164.0
2009-05-13 06:30:00,1.77197,1.77197,1.77172,1.7718,2605961.0
2009-05-13 06:31:00,1.77173,1.77173,1.77154,1.77162,10261182.0
2009-05-13 06:32:00,1.77153,1.77153,1.77135,1.7714,12444857.0
2009-05-13 06:33:00,1.7712,1.7712,1.77071,1.77071,17739440.0
2009-05-13 06:34:00,1.7707,1.7707,1.77036,1.77036,7390585.0
2009-05-13 06:35:00,1.77033,1.77035,1.77013,1.77013,4629708.0
2009-05-13 06:36:00,1.77034,1.77082,1.77034,1.77082,8757611.0
2009-05-13 06:37:00,1.77089,1.77123,1.77089,1.77122,12089201.0
2009-05-13 06:38:00,1.77107,1.77107,1.77085,1.77096,17972829.0
2009-05-13 06:39:00,1.77098,1.77098,1.7708,1.77084,8708580.0
2009-05-13 06:40:00,1.77103,1.77114,1.77103,1.77107,5053825.0
2009-05-13 06:41:00,1.77106,1.77109,1.7707,1.7707,5200001.0
2009-05-13 06:42:00,1.77078,1.77109,1.77075,1.77109,17674064.0
2009-05-13 06:43:00,1.77117,1.77131,1.77114,1.77131,7809523.0
2009-05-13 06:44:00,1.77131,1.77131,1.77084,1.7713,6867512.0
2009-05-13 06:45:00,1.77136,1.77156,1.77123,1.77123,2347407.0
2009-05-13 06:46:00,1.77078,1.77121,1.77078,1.77114,3321863.0
2009-05-13 06:47:00,1.77115,1.77126,1.77115,1.77116,2624400.0
2009-05-13 06:48:00,1.77117,1.77126,1.77109,1.77109,2597908.0
2009-05-13 06:49:00,1.77103,1.77123,1.77103,1.77123,3723090.0
2009-05-13 06:50:00,1.77132,1.77146,1.77132,1.77146,2996218.0
2009-05-13 06:51:00,1.77141,1.77145,1.77108,1.77145,9836893.0
2009-05-13 06:52:00,1.77126,1.77131,1.77095,1.77095,1085673.0
2009-05-13 06:53:00,1.77108,1.77108,1.77094,1.77107,3947576.0
2009-05-13 06:54:00,1.77124,1.77155,1.77124,1.77154,6618188.0
2009-05-13 06:55:00,1.77142,1.77164,1.77142,1.77146,5695858.0
2009-05-13 06:56:00,1.77157,1.77214,1.77157,1.77202,4370512.0
2009-05-13 06:57:00,1.77182,1.77182,1.77167,1.77168,12772431.0
2009-05-13 06:58:00,1.77178,1.77185,1.77168,1.77168,7524386.0
2009-05-13 06:59:00,1.77172,1.77172,1.7716,1.77166,9252433.0
2009-05-13 07:00:00,1.77151,1.77151,1.7711,1.77151,3815093.0
2009-05-13 07:01:00,1.77152,1.77189,1.77139,1.77189,1507978.0
2009-05-13 07:02:00,1.77176,1.77195,1.77176,1.77195,13407066.0
2009-05-13 07:03:00,1.77184,1.77208,1.77184,1.77198,8699055.0
2009-05-13 07:04:00,1.77194,1.77194,1.7715,1.7715,8327763.0
2009-05-13 07:05:00,1.77132,1.77132,1.77113,1.77116,2950416.0
2009-05-13 07:06:00,1.77122,1.77128,1.77115,1.77128,4087015.0
2009-05-13 07:07:00,1.77135,1.77135,1.77126,1.77127,15426768.0
2009-05-13 07:08:00,1.77119,1.77119,1.77078,1.77105,8076869.0
2009-05-13 07:09:00,1.77125,1.77132,1.77121,1.77121,7261447.0
2009-05-13 07:10:00,1.77107,1.77107,1.77096,1.77098,2630716.0
2009-05-13 07:11:00,1.77091,1.77091,1.77075,1.77091,8620634.0
2009-05-13 07:12:00,1.77084,1.77084,1.77071,1.77071,2296565.0
2009-05-13 07:13:00,1.77091,1.77116,1.77091,1.77116,5098687.0
2009-05-13 07:14:00,1.77107,1.77109,1.77081,1.77103,1399038.0
2009-05-13 07:15:00,1.77109,1.77124,1.77107,1.77115,10973472.0
2009-05-13 07:16:00,1.77106,1.77106,1.77073,1.77073,5406001.0
2009-05-13 07:17:00,1.77074,1.77081,1.77038,1.77066,4864550.0
2009-05-13 07:18:00,1.77043,1.77043,1.77022,1.77039,7398328.0
2009-05-13 07:19:00,1.77061,1.77105,1.77061,1.77105,2759616.0
2009-05-13 07:20:00,1.77123,1.77149,1.77089,1.77147,2793041.0
2009-05-13 07:21:00,1.77147,1.77175,1.7714,1.7714,10770815.0
2009-05-13 07:22:00,1.77139,1.77145,1.77135,1.77135,6618472.0
2009-05-13 07:23:00,1.7713,1.77139,1.77128,1.77128,4399515.0
2009-05-13 07:24:00,1.77132,1.77153,1.77132,1.7714,8328681.0
2009-05-13 07:25:00,1.77153,1.77177,1.77149,1.77177,9417009.0
2009-05-13 07:26:00,1.77172,1.77172,1.77127,1.77127,5008964.0
2009-05-13 07:27:00,1.77107,1.77107,1.77088,1.77088,6076419.0
2009-05-13 07:28:00,1.77086,1.77086,1.77057,1.77067,4907904.0
2009-05-13 07:29:00,1.77077,1.77097,1.77077,1.7708,21922041.0
2009-05-13 07:30:00,1.77077,1.77077,1.77038,1.77038,8071248.0
2009-05-13 07:31:00,1.77019,1.77019,1.7698,1.76983,11387786.0
2009-05-13 07:32:00,1.76973,1.76989,1.76947,1.76989,5965722.0
2009-05-13 07:33:00,1.77005,1.77023,1.77005,1.77023,9475106.0
2009-05-13 07:34:00,1.7703,1.7705,1.7703,1.77037,10125223.0
2009-05-13 07:35:00,1.77035,1.77035,1.77016,1.77027,7245646.0
2009-05-13 07:36:00,1.7704,1.77065,1.77038,1.77038,6452127.0
2009-05-13 07:37:00,1.77035,1.77042,1.77023,1.77023,26544105.0
2009-05-13 07:38:00,1.77018,1.77041,1.77011,1.77041,11172362.0
2009-05-13 07:39:00,1.77052,1.77052,1.77023,1.77029,2465658.0
2009-05-13 07:40:00,1.77039,1.77056,1.77039,1.77055,5858593.0
2009-05-13 07:41:00,1.77035,1.77035,1.77016,1.77027,2907500.0
2009-05-13 07:42:00,1.77023,1.77038,1.77012,1.77036,16480592.0
2009-05-13 07:43:00,1.77064,1.77097,1.77064,1.77075,10548387.0
2009-05-13 07:44:00,1.77057,1.77058,1.77042,1.77058,7458603.0
2009-05-13 07:45:00,1.77054,1.77068,1.77054,1.7706,12504746.0
2009-05-13 07:46:00,1.77059,1.77066,1.77032,1.77035,10189322.0
2009-05-13 07:47:00,1.7703,1.77046,1.76991,1.77046,3748499.0
2009-05-13 07:48:00,1.77061,1.7708,1.77058,1.77072,9656455.0
2009-05-13 07:49:00,1.77074,1.77079,1.7705,1.77068,3870906.0
2009-05-13 07:50:00,1.77086,1.77144,1.77086,1.77144,5963193.0
2009-05-13 07:51:00,1.7714,1.7714,1.77085,1.77085,5380641.0
2009-05-13 07:52:00,1.77062,1.77062,1.77026,1.77026,8254943.0
2009-05-13 07:53:00,1.77027,1.77042,1.77,1.77041,4915693.0
2009-05-13 07:54:00,1.7703,1.77063,1.7703,1.77059,8113720.0
2009-05-13 07:55:00,1.77073,1.77081,1.77065,1.77065,16552721.0
2009-05-13 07:56:00,1.77071,1.77072,1.7705,1.7705,10297836.0
2009-05-13 07:57:00,1.7704,1.77041,1.77024,1.77025,2332117.0
2009-05-13 07:58:00,1.77038,1.77043,1.7701,1.77036,5121841.0
2009-05-13 07:59:00,1.77002,1.77002,1.76954,1.76954,14758686.0
2009-05-13 08:00:00,1.76932,1.76932,1.76853,1.7689,7346621.0
2009-05-13 08:01:00,1.76901,1.76913,1.76901,1.76902,7683164.0
2009-05-13 08:02:00,1.76898,1.7693,1.76886,1.7693,6082328.0
2009-05-13 08:03:00,1.76951,1.77002,1.76951,1.77002,2686019.0
2009-05-13 08:04:00,1.77005,1.77005,1.76966,1.76966,3474936.0
2009-05-13 08:05:00,1.7696,1.76978,1.76818,1.76968,3456849.0
2009-05-13 08:06:00,1.76965,1.76974,1.76948,1.76948,2502102.0
2009-05-13 08:07:00,1.76941,1.76941,1.7688,1.76881,21194209.0
2009-05-13 08:08:00,1.76867,1.76892,1.76866,1.76892,11929428.0
2009-05-13 08:09:00,1.76907,1.76918,1.76888,1.76888,7603249.0
2009-05-13 08:10:00,1.76895,1.76932,1.76895,1.76929,6149919.0
2009-05-13 08:11:00,1.76936,1.76962,1.76935,1.76945,2095896.0
2009-05-13 08:12:00,1.76946,1.76972,1.76946,1.76972,5700512.0
2009-05-13 08:13:00,1.76969,1.76976,1.76961,1.76974,9838690.0
2009-05-13 08:14:00,1.76976,1.76976,1.76915,1.76915,2592408.0
2009-05-13 08:15:00,1.76899,1.769,1.76851,1.76851,10168177.0
2009-05-13 08:16:00,1.7688,1.76897,1.76873,1.76897,17121433.0
2009-05-13 08:17:00,1.76896,1.76909,1.76885,1.76909,9945626.0
2009-05-13 08:18:00,1.76911,1.76936,1.76911,1.76918,27913987.0
2009-05-13 08:19:00,1.76944,1.76971,1.76939,1.76971,17967109.0
2009-05-13 08:20:00,1.76961,1.76974,1.76944,1.76944,9067834.0
2009-05-13 08:21:00,1.76935,1.76935,1.76904,1.76904,2719536.0
2009-05-13 08:22:00,1.76904,1.76904,1.76893,1.76903,6794837.0
2009-05-13 08:23:00,1.76899,1.76899,1.76842,1.76875,3785226.0
2009-05-13 08:24:00,1.76864,1.76904,1.76864,1.76904,15581272.0
2009-05-13 08:25:00,1.7691,1.76911,1.76899,1.76903,11463116.0
2009-05-13 08:26:00,1.76892,1.76916,1.76888,1.76916,7816807.0
2009-05-13 08:27:00,1.76952,1.76969,1.7695,1.7695,7911537.0
2009-05-13 08:28:00,1.76971,1.77,1.76971,1.77,16411916.0
2009-05-13 08:29:00,1.77002,1.77004,1.76996,1.76996,8913665.0
2009-05-13 08:30:00,1.77,1.77031,1.77,1.77031,6579140.0
2009-05-13 08:31:00,1.77019,1.77019,1.76992,1.76992,3705259.0
2009-05-13 08:32:00,1.76968,1.76968,1.76932,1.76932,4473482.0
2009-05-13 08:33:00,1.76949,1.76979,1.76949,1.76979,14858650.0
2009-05-13 08:34:00,1.76972,1.76972,1.76942,1.76961,2462484.0
2009-05-13 08:35:00,1.76963,1.7698,1.76963,1.7697,8902905.0
2009-05-13 08:36:00,1.76978,1.76979,1.76962,1.76964,6814362.0
2009-05-13 08:37:00,1.76963,1.76963,1.76927,1.76927,27313776.0
2009-05-13 08:38:00,1.76914,1.76941,1.76902,1.76941,11125338.0
2009-05-13 08:39:00,1.76966,1.76989,1.76938,1.76938,4316233.0
2009-05-13 08:40:00,1.76932,1.76932,1.76898,1.76898,8667417.0
2009-05-13 08:41:00,1.76902,1.76902,1.76854,1.76854,5251392.0
2009-05-13 08:42:00,1.76838,1.76838,1.76784,1.76784,5234543.0
2009-05-13 08:43:00,1.76777,1.76779,1.76768,1.76769,8798166.0
2009-05-13 08:44:00,1.76784,1.76797,1.76782,1.76782,9503226.0
2009-05-13 08:45:00,1.76777,1.76787,1.76777,1.76781,2949265.0
2009-05-13 08:46:00,1.76771,1.76781,1.7676,1.76781,20337950.0
2009-05-13 08:47:00,1.76784,1.76788,1.76781,1.76781,37423290.0
2009-05-13 08:48:00,1.76782,1.76802,1.76772,1.76802,2964585.0
2009-05-13 08:49:00,1.76814,1.76818,1.76801,1.76816,6018916.0
2009-05-13 08:50:00,1.76809,1.76809,1.76774,1.76774,19636953.0
2009-05-13 08:51:00,1.76766,1.76772,1.76754,1.76772,16690256.0
2009-05-13 08:52:00,1.76769,1.76769,1.76752,1.76758,10224934.0
2009-05-13 08:53:00,1.76763,1.76776,1.76749,1.76749,2736839.0
2009-05-13 08:54:00,1.76748,1.76774,1.76742,1.76774,4962579.0
2009-05-13 08:55:00,1.76781,1.76795,1.7678,1.76787,6049882.0
2009-05-13 08:56:00,1.76794,1.76794,1.7674,1.7674,11436110.0
2009-05-13 08:57:00,1.76734,1.76755,1.76726,1.76755,4460128.0
2009-05-13 08:58:00,1.76763,1.76763,1.76713,1.76726,6262885.0
2009-05-13 08:59:00,1.76732,1.7678,1.76732,1.76739,19527840.0
2009-05-13 09:00:00,1.76703,1.76706,1.76689,1.76695,2675859.0
2009-05-13 09:01:00,1.76673,1.76673,1.76653,1.76658,4202496.0
2009-05-13 09:02:00,1.7667,1.76689,1.76666,1.76666,1752675.0
2009-05-13 09:03:00,1.76674,1.76677,1.76656,1.76675,12786741.0
2009-05-13 09:04:00,1.76676,1.76676,1.76647,1.76669,9665333.0
2009-05-13 09:05:00,1.76661,1.76677,1.76655,1.76677,8959538.0
2009-05-13 09:06:00,1.7669,1.76724,1.76674,1.76706,8993190.0
2009-05-13 09:07:00,1.76693,1.76693,1.76677,1.76684,5752098.0
2009-05-13 09:08:00,1.76694,1.76694,1.76669,1.76675,11822177.0
2009-05-13 09:09:00,1.76676,1.76676,1.76615,1.76615,4572616.0
2009-05-13 09:10:00,1.76604,1.76609,1.76582,1.76582,13193204.0
2009-05-13 09:11:00,1.76568,1.76568,1.76534,1.76534,3319792.0
2009-05-13 09:12:00,1.76525,1.76525,1.76455,1.76474,821102.0
2009-05-13 09:13:00,1.76479,1.7652,1.76479,1.7652,8543125.0
2009-05-13 09:14:00,1.76507,1.7652,1.76503,1.76517,2137048.0
2009-05-13 09:15:00,1.76531,1.76575,1.76531,1.76575,7146120.0
2009-05-13 09:16:00,1.76575,1.7662,1.76575,1.7662,5044530.0
2009-05-13 09:17:00,1.76623,1.76655,1.76623,1.76642,33835169.0
2009-05-13 09:18:00,1.76645,1.76725,1.76645,1.76725,3150561.0
2009-05-13 09:19:00,1.76704,1.76756,1.76702,1.76756,9906904.0
2009-05-13 09:20:00,1.7675,1.7675,1.76708,1.76708,7860764.0
2009-05-13 09:21:00,1.7672,1.76758,1.76716,1.76716,5547360.0
2009-05-13 09:22:00,1.76696,1.76696,1.7663,1.76684,7748784.0
2009-05-13 09:23:00,1.7669,1.76725,1.76689,1.76725,16461876.0
2009-05-13 09:24:00,1.76698,1.76698,1.76667,1.76667,3614688.0
2009-05-13 09:25:00,1.76658,1.76659,1.76611,1.76659,15172796.0
2009-05-13 09:26:00,1.76655,1.76656,1.76604,1.76645,3129507.0
2009-05-13 09:27:00,1.76662,1.76681,1.76662,1.76666,15596923.0
2009-05-13 09:28:00,1.76654,1.76654,1.7663,1.7663,16912878.0
2009-05-13 09:29:00,1.76625,1.7664,1.76602,1.76602,8604600.0
2009-05-13 09:30:00,1.76596,1.76599,1.76568,1.76588,9873885.0
2009-05-13 09:31:00,1.76597,1.76655,1.76597,1.76655,5548951.0
2009-05-13 09:32:00,1.76646,1.76646,1.76614,1.76622,4058148.0
2009-05-13 09:33:00,1.7662,1.7662,1.76572,1.76572,38583246.0
2009-05-13 09:34:00,1.76567,1.76633,1.76567,1.76633,7660712.0
2009-05-13 09:35:00,1.76644,1.76671,1.76644,1.76671,4719825.0
2009-05-13 09:36:00,1.76662,1.76669,1.76622,1.76669,5668870.0
2009-05-13 09:37:00,1.76687,1.7671,1.76687,1.7671,14212309.0
2009-05-13 09:38:00,1.76703,1.76719,1.76683,1.76719,5486619.0
2009-05-13 09:39:00,1.76721,1.76721,1.76662,1.76662,10947768.0
2009-05-13 09:40:00,1.76641,1.76641,1.76609,1.7662,9465225.0
2009-05-13 09:41:00,1.76635,1.76673,1.76634,1.76673,3739492.0
2009-05-13 09:42:00,1.76672,1.76677,1.76641,1.76641,9928349.0
2009-05-13 09:43:00,1.76631,1.76636,1.766,1.76636,7516090.0
2009-05-13 09:44:00,1.7662,1.7662,1.76594,1.76601,3898533.0
2009-05-13 09:45:00,1.76602,1.76615,1.76602,1.76609,39600471.0
2009-05-13 09:46:00,1.766,1.766,1.76526,1.76526,5457336.0
2009-05-13 09:47:00,1.76518,1.76518,1.76504,1.76504,7234115.0
2009-05-13 09:48:00,1.76519,1.7658,1.76519,1.7658,4090232.0
2009-05-13 09:49:00,1.76584,1.76614,1.76584,1.76614,4087433.0
2009-05-13 09:50:00,1.76618,1.76624,1.76602,1.76602,9590514.0
2009-05-13 09:51:00,1.76602,1.7662,1.76597,1.7662,8471523.0
2009-05-13 09:52:00,1.76638,1.76721,1.76638,1.76721,12639468.0
2009-05-13 09:53:00,1.76706,1.76706,1.76677,1.76677,127590420.0
2009-05-13 09:54:00,1.76677,1.76691,1.76672,1.76675,6632075.0
2009-05-13 09:55:00,1.76658,1.76658,1.76614,1.76645,2722275.0
2009-05-13 09:56:00,1.76638,1.76638,1.76609,1.76609,7067349.0
2009-05-13 09:57:00,1.76613,1.76618,1.76583,1.76589,15119134.0
2009-05-13 09:58:00,1.76592,1.76606,1.76589,1.76592,3980346.0
2009-05-13 09:59:00,1.76603,1.76635,1.76598,1.76598,6217931.0
2009-05-13 10:00:00,1.76597,1.76604,1.76574,1.76574,6558239.0
2009-05-13 10:01:00,1.76574,1.76575,1.76558,1.76561,3727173.0
2009-05-13 10:02:00,1.76572,1.76584,1.76572,1.76583,11165102.0
2009-05-13 10:03:00,1.76582,1.76646,1.76582,1.76646,2413061.0
2009-05-13 10:04:00,1.76657,1.76684,1.76657,1.76675,10931057.0
2009-05-13 10:05:00,1.7668,1.7668,1.76658,1.76658,12973821.0
2009-05-13 10:06:00,1.76628,1.76628,1.76474,1.76581,5578431.0
2009-05-13 10:07:00,1.76577,1.76577,1.7654,1.76547,3328563.0
2009-05-13 10:08:00,1.76541,1.7658,1.76541,1.7658,14368077.0
2009-05-13 10:09:00,1.76577,1.7661,1.76577,1.76607,3870818.0
2009-05-13 10:10:00,1.76612,1.76645,1.76609,1.76645,10427364.0
2009-05-13 10:11:00,1.76651,1.76668,1.76634,1.76668,5039382.0
2009-05-13 10:12:00,1.76663,1.76666,1.76621,1.76621,15448083.0
2009-05-13 10:13:00,1.76616,1.76619,1.76578,1.76578,92599312.0
2009-05-13 10:14:00,1.76577,1.76595,1.76576,1.76595,3550507.0
2009-05-13 10:15:00,1.7658,1.76583,1.76555,1.76555,6826013.0
2009-05-13 10:16:00,1.76543,1.76543,1.76523,1.76543,11059013.0
2009-05-13 10:17:00,1.76549,1.76681,1.76549,1.76667,94690698.0
2009-05-13 10:18:00,1.7667,1.76713,1.7667,1.76686,10938911.0
2009-05-13 10:19:00,1.76685,1.76694,1.76657,1.76657,9945535.0
2009-05-13 10:20:00,1.76667,1.76698,1.76667,1.7668,33862400.0
2009-05-13 10:21:00,1.76692,1.76788,1.76692,1.76741,80275416.0
2009-05-13 10:22:00,1.76759,1.76821,1.76759,1.76821,8151309.0
2009-05-13 10:23:00,1.76841,1.76874,1.76841,1.76853,1452493.0
2009-05-13 10:24:00,1.76853,1.76874,1.76845,1.76873,6263648.0
2009-05-13 10:25:00,1.76855,1.76872,1.76847,1.76847,7198813.0
2009-05-13 10:26:00,1.76844,1.76889,1.7683,1.76889,5627996.0
2009-05-13 10:27:00,1.76893,1.76906,1.7686,1.76869,1192371.0
2009-05-13 10:28:00,1.76857,1.76857,1.76795,1.76807,6027697.0
2009-05-13 10:29:00,1.768,1.768,1.76756,1.76761,2764458.0
2009-05-13 10:30:00,1.76761,1.76765,1.76736,1.76736,6536184.0
2009-05-13 10:31:00,1.76756,1.76762,1.76747,1.76749,10780631.0
2009-05-13 10:32:00,1.76743,1.76743,1.76697,1.76697,15943883.0
2009-05-13 10:33:00,1.7671,1.76729,1.7671,1.76722,23076040.0
2009-05-13 10:34:00,1.7672,1.76724,1.76688,1.76698,9400389.0
2009-05-13 10:35:00,1.76716,1.76742,1.76716,1.76732,16799174.0
2009-05-13 10:36:00,1.76762,1.76818,1.76762,1.76818,8788488.0
2009-05-13 10:37:00,1.76815,1.76815,1.76777,1.76802,11554606.0
2009-05-13 10:38:00,1.76794,1.76799,1.76781,1.76782,16818713.0
2009-05-13 10:39:00,1.7677,1.76777,1.76755,1.76777,2888770.0
2009-05-13 10:40:00,1.76787,1.76809,1.76787,1.76805,8025769.0
2009-05-13 10:41:00,1.76808,1.76844,1.76808,1.7684,7440814.0
2009-05-13 10:42:00,1.76852,1.76882,1.76852,1.76882,3568480.0
2009-05-13 10:43:00,1.76884,1.7692,1.76884,1.76895,6574774.0
2009-05-13 10:44:00,1.76911,1.76949,1.76909,1.76949,5808391.0
2009-05-13 10:45:00,1.76956,1.76997,1.76956,1.76997,1260876.0
2009-05-13 10:46:00,1.76998,1.77021,1.76983,1.77021,2701934.0
2009-05-13 10:47:00,1.77033,1.77122,1.77033,1.77122,8878165.0
2009-05-13 10:48:00,1.7712,1.7712,1.77097,1.77097,7321909.0
2009-05-13 10:49:00,1.77122,1.77183,1.77122,1.77168,48730714.0
2009-05-13 10:50:00,1.77175,1.77175,1.77113,1.77113,14551280.0
2009-05-13 10:51:00,1.77116,1.77119,1.77101,1.77101,55588250.0
2009-05-13 10:52:00,1.771,1.77151,1.771,1.77151,3184225.0
2009-05-13 10:53:00,1.77157,1.77203,1.77157,1.772,5911906.0
2009-05-13 10:54:00,1.77217,1.77243,1.77217,1.7723,28539661.0
2009-05-13 10:55:00,1.77223,1.77223,1.77205,1.77209,8520589.0
2009-05-13 10:56:00,1.77214,1.77214,1.77187,1.77193,24964094.0
2009-05-13 10:57:00,1.77184,1.77184,1.77143,1.77143,7540098.0
2009-05-13 10:58:00,1.77144,1.77156,1.77144,1.77144,5457572.0
2009-05-13 10:59:00,1.77139,1.77143,1.77127,1.77138,9443644.0
2009-05-13 11:00:00,1.77152,1.77197,1.77152,1.77166,6950201.0
2009-05-13 11:01:00,1.77166,1.77166,1.77122,1.77122,19940300.0
2009-05-13 11:02:00,1.77123,1.77149,1.77123,1.77134,15341059.0
2009-05-13 11:03:00,1.77156,1.77199,1.77156,1.77179,3113654.0
2009-05-13 11:04:00,1.77182,1.77214,1.77182,1.77192,4680456.0
2009-05-13 11:05:00,1.77171,1.77179,1.77119,1.77179,5923809.0
2009-05-13 11:06:00,1.77141,1.77194,1.77141,1.77194,3294499.0
2009-05-13 11:07:00,1.77191,1.772,1.77171,1.772,8928440.0
2009-05-13 11:08:00,1.772,1.772,1.77101,1.77101,10085638.0
2009-05-13 11:09:00,1.77101,1.77101,1.77046,1.77059,3515117.0
2009-05-13 11:10:00,1.77049,1.77051,1.76999,1.76999,4341302.0
2009-05-13 11:11:00,1.77005,1.77022,1.76974,1.76974,1298932.0
2009-05-13 11:12:00,1.76977,1.76994,1.76977,1.76991,14526844.0
2009-05-13 11:13:00,1.76984,1.76984,1.76952,1.76955,23953048.0
2009-05-13 11:14:00,1.76962,1.76986,1.76934,1.76934,3823889.0
2009-05-13 11:15:00,1.76929,1.76943,1.76924,1.76924,5271188.0
2009-05-13 11:16:00,1.76918,1.76936,1.76913,1.76936,17413613.0
2009-05-13 11:17:00,1.76938,1.76955,1.76929,1.76955,7171809.0
2009-05-13 11:18:00,1.76954,1.76968,1.76949,1.76968,54226194.0
2009-05-13 11:19:00,1.76976,1.77011,1.76976,1.77011,98342464.0
2009-05-13 11:20:00,1.77031,1.7709,1.7702,1.7709,4352972.0
2009-05-13 11:21:00,1.77075,1.77075,1.77054,1.77061,11862363.0
2009-05-13 11:22:00,1.77041,1.77041,1.76996,1.76996,11075434.0
2009-05-13 11:23:00,1.76985,1.76993,1.76941,1.76941,8129831.0
2009-05-13 11:24:00,1.76985,1.77012,1.76985,1.76994,4003665.0
2009-05-13 11:25:00,1.76989,1.77013,1.76989,1.77013,8438777.0
2009-05-13 11:26:00,1.77026,1.77075,1.77026,1.77075,5002004.0
2009-05-13 11:27:00,1.77088,1.77088,1.77054,1.77076,10096716.0
2009-05-13 11:28:00,1.77101,1.77173,1.77101,1.77173,5732030.0
2009-05-13 11:29:00,1.77167,1.77167,1.77131,1.77136,10752939.0
2009-05-13 11:30:00,1.77124,1.77134,1.77061,1.77095,8578745.0
2009-05-13 11:31:00,1.77092,1.77092,1.76841,1.76877,9159156.0
2009-05-13 11:32:00,1.76873,1.76873,1.76801,1.76801,2967022.0
2009-05-13 11:33:00,1.76796,1.76796,1.76726,1.76726,3183549.0
2009-05-13 11:34:00,1.76723,1.76723,1.76653,1.76658,14952040.0
2009-05-13 11:35:00,1.76649,1.76649,1.76612,1.76612,5031999.0
2009-05-13 11:36:00,1.76598,1.76598,1.76578,1.76597,6990626.0
2009-05-13 11:37:00,1.76605,1.7667,1.76596,1.7667,9972228.0
2009-05-13 11:38:00,1.76662,1.76666,1.76614,1.76632,1294732.0
2009-05-13 11:39:00,1.76647,1.76654,1.76642,1.76649,3691643.0
2009-05-13 11:40:00,1.76644,1.76644,1.76602,1.76602,9389565.0
2009-05-13 11:41:00,1.76594,1.76594,1.76557,1.76557,1790243.0
2009-05-13 11:42:00,1.76531,1.76531,1.76498,1.76507,4435586.0
2009-05-13 11:43:00,1.76518,1.76518,1.76489,1.7649,17863321.0
2009-05-13 11:44:00,1.76486,1.76486,1.76445,1.76445,6919685.0
2009-05-13 11:45:00,1.76453,1.76453,1.76403,1.76403,7221300.0
2009-05-13 11:46:00,1.7641,1.7641,1.76384,1.76384,5549326.0
2009-05-13 11:47:00,1.76379,1.76379,1.76332,1.76369,73779456.0
2009-05-13 11:48:00,1.76352,1.76352,1.76302,1.76302,950704.0
2009-05-13 11:49:00,1.76292,1.76292,1.76267,1.76275,13956264.0
2009-05-13 11:50:00,1.7627,1.7627,1.7615,1.7615,2959180.0
2009-05-13 11:51:00,1.76138,1.76138,1.76079,1.76081,12871588.0
2009-05-13 11:52:00,1.76068,1.76072,1.76007,1.76015,6068934.0
2009-05-13 11:53:00,1.76025,1.76064,1.76002,1.76002,11123496.0
2009-05-13 11:54:00,1.75994,1.75994,1.75964,1.75964,4451541.0
2009-05-13 11:55:00,1.7594,1.75944,1.75917,1.75926,3452931.0
2009-05-13 11:56:00,1.75918,1.75942,1.75885,1.75942,27052268.0
2009-05-13 11:57:00,1.75943,1.76015,1.75943,1.75985,60148620.0
2009-05-13 11:58:00,1.75997,1.76091,1.75997,1.76091,3148658.0
2009-05-13 11:59:00,1.76104,1.76195,1.76104,1.76187,10096674.0
2009-05-13 12:00:00,1.76191,1.76211,1.76167,1.76211,18771368.0
2009-05-13 12:01:00,1.76235,1.76249,1.76228,1.76249,25539420.0
2009-05-13 12:02:00,1.76231,1.76231,1.76155,1.76155,6117751.0
2009-05-13 12:03:00,1.76143,1.76143,1.76037,1.76045,36080870.0
2009-05-13 12:04:00,1.7603,1.7607,1.76029,1.7607,4591552.0
2009-05-13 12:05:00,1.76083,1.76091,1.76065,1.76091,9281973.0
2009-05-13 12:06:00,1.76094,1.76137,1.76094,1.76137,3918027.0
2009-05-13 12:07:00,1.76136,1.76173,1.76109,1.76109,19617532.0
2009-05-13 12:08:00,1.76097,1.76138,1.76093,1.76097,5279013.0
2009-05-13 12:09:00,1.76094,1.76124,1.76065,1.76065,6297953.0
2009-05-13 12:10:00,1.76045,1.76045,1.76,1.76,4253861.0
2009-05-13 12:11:00,1.76004,1.76022,1.75992,1.76004,1742886.0
2009-05-13 12:12:00,1.76001,1.76001,1.75864,1.75864,3080750.0
2009-05-13 12:13:00,1.7584,1.7584,1.75809,1.75825,4606917.0
2009-05-13 12:14:00,1.75819,1.75819,1.75737,1.75761,3519349.0
2009-05-13 12:15:00,1.75749,1.75749,1.75592,1.75603,143779389.0
2009-05-13 12:16:00,1.75587,1.75646,1.75587,1.75587,8025954.0
2009-05-13 12:17:00,1.75587,1.756,1.75574,1.75585,2181451.0
2009-05-13 12:18:00,1.75557,1.75557,1.75488,1.75488,9595765.0
2009-05-13 12:19:00,1.75479,1.75494,1.75473,1.75475,5920375.0
2009-05-13 12:20:00,1.75475,1.75477,1.75401,1.75401,5054107.0
2009-05-13 12:21:00,1.75395,1.75395,1.75362,1.75362,1135766.0
2009-05-13 12:22:00,1.75365,1.75403,1.75365,1.75391,5652438.0
2009-05-13 12:23:00,1.75378,1.75427,1.75378,1.75427,7651650.0
2009-05-13 12:24:00,1.75442,1.75469,1.75442,1.75454,10973774.0
2009-05-13 12:25:00,1.75455,1.75479,1.75455,1.75479,5686351.0
2009-05-13 12:26:00,1.75479,1.75523,1.75472,1.75523,9908076.0
2009-05-13 12:27:00,1.7554,1.7558,1.7554,1.75544,68072640.0
2009-05-13 12:28:00,1.75527,1.75527,1.75476,1.75476,3001882.0
2009-05-13 12:29:00,1.75468,1.75468,1.75353,1.75367,98660928.0
2009-05-13 12:30:00,1.75372,1.75399,1.75364,1.75364,6689632.0
2009-05-13 12:31:00,1.75355,1.75408,1.7533,1.75408,10223489.0
2009-05-13 12:32:00,1.754,1.75419,1.75384,1.75419,9699777.0
2009-05-13 12:33:00,1.75421,1.75434,1.754,1.754,52231773.0
2009-05-13 12:34:00,1.75374,1.75377,1.75348,1.75348,4032467.0
2009-05-13 12:35:00,1.75321,1.75361,1.75321,1.7536,18306059.0
2009-05-13 12:36:00,1.7537,1.75397,1.75357,1.75357,4208741.0
2009-05-13 12:37:00,1.75343,1.75384,1.75343,1.75384,4707578.0
2009-05-13 12:38:00,1.75389,1.75465,1.75389,1.75465,2373211.0
2009-05-13 12:39:00,1.75477,1.75502,1.7544,1.7544,3843196.0
2009-05-13 12:40:00,1.75448,1.75482,1.75448,1.75457,2793688.0
2009-05-13 12:41:00,1.75432,1.75432,1.75376,1.75393,17064757.0
2009-05-13 12:42:00,1.75384,1.75404,1.75365,1.75365,3450539.0
2009-05-13 12:43:00,1.7536,1.75399,1.7536,1.75399,15372503.0
2009-05-13 12:44:00,1.75424,1.75444,1.75424,1.75429,5136264.0
2009-05-13 12:45:00,1.75429,1.75431,1.75403,1.75403,177540436.0
2009-05-13 12:46:00,1.75405,1.75433,1.75405,1.75433,3649109.0
2009-05-13 12:47:00,1.75462,1.75486,1.75432,1.75486,5870632.0
2009-05-13 12:48:00,1.75499,1.75501,1.75481,1.75497,4101076.0
2009-05-13 12:49:00,1.75501,1.75518,1.75491,1.75518,10303333.0
2009-05-13 12:50:00,1.75552,1.75578,1.75552,1.75565,13667977.0
2009-05-13 12:51:00,1.75557,1.75583,1.75532,1.75583,12941922.0
2009-05-13 12:52:00,1.756,1.75667,1.756,1.75659,6489425.0
2009-05-13 12:53:00,1.75649,1.7569,1.75611,1.75632,50765250.0
2009-05-13 12:54:00,1.7564,1.75671,1.75637,1.75671,5690493.0
2009-05-13 12:55:00,1.75663,1.75666,1.75621,1.75666,40368720.0
2009-05-13 12:56:00,1.75671,1.75671,1.75663,1.75671,13203390.0
2009-05-13 12:57:00,1.75674,1.75674,1.75623,1.75623,3094165.0
2009-05-13 12:58:00,1.75632,1.75632,1.75611,1.75622,2610699.0
2009-05-13 12:59:00,1.7565,1.75672,1.7565,1.75652,4319662.0
2009-05-13 13:00:00,1.75656,1.75675,1.75632,1.75632,4531704.0
2009-05-13 13:01:00,1.75646,1.75646,1.75633,1.75643,98999901.0
2009-05-13 13:02:00,1.75652,1.75713,1.75652,1.75696,7611778.0
2009-05-13 13:03:00,1.75717,1.75739,1.75717,1.75735,8491542.0
2009-05-13 13:04:00,1.75729,1.75735,1.75721,1.75724,7417683.0
2009-05-13 13:05:00,1.7573,1.75779,1.75718,1.75779,1961940.0
2009-05-13 13:06:00,1.75785,1.75803,1.7576,1.7576,31509519.0
2009-05-13 13:07:00,1.75719,1.75719,1.75648,1.75664,3408532.0
2009-05-13 13:08:00,1.75674,1.75711,1.75653,1.75711,6157496.0
2009-05-13 13:09:00,1.75694,1.75694,1.75626,1.75627,3800656.0
2009-05-13 13:10:00,1.75635,1.75653,1.75614,1.75614,5786693.0
2009-05-13 13:11:00,1.75637,1.75699,1.75637,1.75694,58534680.0
2009-05-13 13:12:00,1.75693,1.75794,1.75693,1.75794,4078964.0
2009-05-13 13:13:00,1.75793,1.75861,1.75793,1.75861,24166749.0
2009-05-13 13:14:00,1.75869,1.75929,1.75858,1.75929,2921455.0
2009-05-13 13:15:00,1.75949,1.75967,1.7594,1.7594,15058276.0
2009-05-13 13:16:00,1.75922,1.75937,1.75901,1.75937,6658174.0
2009-05-13 13:17:00,1.75941,1.75947,1.75914,1.75914,161668538.0
2009-05-13 13:18:00,1.75895,1.75895,1.7583,1.7583,3287831.0
2009-05-13 13:19:00,1.75817,1.75826,1.75793,1.75793,6003269.0
2009-05-13 13:20:00,1.75768,1.75768,1.75757,1.75768,55806952.0
2009-05-13 13:21:00,1.75766,1.75766,1.7575,1.7575,4358468.0
2009-05-13 13:22:00,1.75767,1.75857,1.75767,1.75857,8132729.0
2009-05-13 13:23:00,1.75851,1.75851,1.75783,1.75783,3627540.0
2009-05-13 13:24:00,1.75779,1.75824,1.75769,1.75824,8166573.0
2009-05-13 13:25:00,1.7582,1.75821,1.75799,1.75799,4809834.0
2009-05-13 13:26:00,1.75796,1.75802,1.75774,1.75802,3365972.0
2009-05-13 13:27:00,1.75809,1.75838,1.75809,1.75838,18215233.0
2009-05-13 13:28:00,1.75844,1.75879,1.75844,1.75879,4219968.0
2009-05-13 13:29:00,1.75881,1.75894,1.75878,1.7589,4423598.0
2009-05-13 13:30:00,1.75901,1.75959,1.759,1.75959,8508810.0
2009-05-13 13:31:00,1.75958,1.76052,1.75958,1.76019,129347720.0
2009-05-13 13:32:00,1.76003,1.76003,1.75957,1.75989,6546435.0
2009-05-13 13:33:00,1.7601,1.76062,1.7601,1.76061,9190381.0
2009-05-13 13:34:00,1.7606,1.76083,1.7606,1.76063,5375978.0
2009-05-13 13:35:00,1.76078,1.76087,1.76073,1.76074,2811064.0
2009-05-13 13:36:00,1.76063,1.76064,1.76037,1.76037,8226492.0
2009-05-13 13:37:00,1.76026,1.76026,1.75958,1.75995,2271536.0
2009-05-13 13:38:00,1.76,1.76,1.7594,1.75945,6445162.0
2009-05-13 13:39:00,1.7595,1.75974,1.75945,1.75974,3412329.0
2009-05-13 13:40:00,1.75986,1.76044,1.75986,1.76044,6587625.0
2009-05-13 13:41:00,1.76027,1.76027,1.76004,1.76006,2351186.0
2009-05-13 13:42:00,1.76013,1.76049,1.76013,1.76047,1477353.0
2009-05-13 13:43:00,1.76053,1.7615,1.76053,1.76145,105681876.0
2009-05-13 13:44:00,1.76136,1.7614,1.76101,1.7611,10184346.0
2009-05-13 13:45:00,1.76116,1.7616,1.76116,1.7616,5817561.0
2009-05-13 13:46:00,1.7616,1.76163,1.76152,1.76153,8231418.0
2009-05-13 13:47:00,1.76151,1.76175,1.76151,1.7617,6395666.0
2009-05-13 13:48:00,1.76177,1.76203,1.76175,1.76203,5259960.0
2009-05-13 13:49:00,1.76199,1.76221,1.76199,1.76218,2509423.0
2009-05-13 13:50:00,1.76226,1.76246,1.76219,1.76219,27016875.0
2009-05-13 13:51:00,1.76196,1.76196,1.76128,1.76128,6999086.0
2009-05-13 13:52:00,1.76122,1.76133,1.76112,1.76112,9501827.0
2009-05-13 13:53:00,1.76101,1.76126,1.76083,1.76126,12119232.0
2009-05-13 13:54:00,1.76139,1.76142,1.76125,1.76128,2799694.0
2009-05-13 13:55:00,1.76134,1.76171,1.76134,1.76171,8043744.0
2009-05-13 13:56:00,1.76174,1.76229,1.76174,1.76229,7864650.0
2009-05-13 13:57:00,1.76213,1.76258,1.76213,1.76254,2159842.0
2009-05-13 13:58:00,1.76275,1.76275,1.76219,1.76219,15445607.0
2009-05-13 13:59:00,1.76214,1.76217,1.76206,1.76216,2807803.0
2009-05-13 14:00:00,1.76213,1.76213,1.76187,1.76187,4278705.0
2009-05-13 14:01:00,1.76174,1.76174,1.7613,1.76136,5931052.0
2009-05-13 14:02:00,1.76126,1.76126,1.7608,1.76081,15364366.0
2009-05-13 14:03:00,1.76072,1.76072,1.75993,1.76002,54387375.0
2009-05-13 14:04:00,1.76013,1.76061,1.76013,1.76032,5273209.0
2009-05-13 14:05:00,1.76017,1.76018,1.75978,1.75978,701652.0
2009-05-13 14:06:00,1.75966,1.75983,1.75965,1.75969,9907875.0
2009-05-13 14:07:00,1.75972,1.75991,1.75968,1.75985,5009004.0
2009-05-13 14:08:00,1.76003,1.76022,1.75978,1.75978,1113655.0
2009-05-13 14:09:00,1.75952,1.75952,1.75926,1.75926,5689235.0
2009-05-13 14:10:00,1.75929,1.75945,1.75922,1.75922,25974817.0
2009-05-13 14:11:00,1.75907,1.75907,1.75884,1.75884,6181867.0
2009-05-13 14:12:00,1.75894,1.75906,1.75882,1.75896,11920054.0
2009-05-13 14:13:00,1.75908,1.75932,1.75908,1.75921,6964003.0
2009-05-13 14:14:00,1.75907,1.75907,1.75877,1.75877,11747802.0
2009-05-13 14:15:00,1.75882,1.75904,1.75872,1.75904,11942638.0
2009-05-13 14:16:00,1.75919,1.75945,1.75919,1.75945,2020492.0
2009-05-13 14:17:00,1.75911,1.75975,1.75911,1.75967,70055826.0
2009-05-13 14:18:00,1.75984,1.75984,1.75942,1.75974,17128353.0
2009-05-13 14:19:00,1.75982,1.76003,1.75982,1.75983,3862994.0
2009-05-13 14:20:00,1.75973,1.75977,1.75964,1.75964,27760788.0
2009-05-13 14:21:00,1.75965,1.75974,1.75949,1.75949,11360170.0
2009-05-13 14:22:00,1.75939,1.75995,1.75939,1.75995,7827482.0
2009-05-13 14:23:00,1.76001,1.76001,1.75968,1.75981,5405388.0
2009-05-13 14:24:00,1.75967,1.75973,1.75944,1.75944,1988048.0
2009-05-13 14:25:00,1.75939,1.75949,1.75929,1.7594,16470080.0
2009-05-13 14:26:00,1.75943,1.75963,1.75933,1.75963,5254506.0
2009-05-13 14:27:00,1.75983,1.76046,1.7598,1.76046,65266604.0
2009-05-13 14:28:00,1.76058,1.76102,1.76058,1.76102,8382521.0
2009-05-13 14:29:00,1.76107,1.76113,1.76093,1.76093,5436146.0
2009-05-13 14:30:00,1.76084,1.76149,1.76078,1.76149,4000123.0
2009-05-13 14:31:00,1.76172,1.76217,1.76172,1.762,13552164.0
2009-05-13 14:32:00,1.76189,1.76189,1.76142,1.7616,2390893.0
2009-05-13 14:33:00,1.76169,1.76189,1.76167,1.7618,8861802.0
2009-05-13 14:34:00,1.76189,1.76208,1.7618,1.76208,11209561.0
2009-05-13 14:35:00,1.76203,1.76219,1.76163,1.76163,4881722.0
2009-05-13 14:36:00,1.76135,1.76135,1.76047,1.76047,7388112.0
2009-05-13 14:37:00,1.76053,1.76145,1.76053,1.76145,6425629.0
2009-05-13 14:38:00,1.76111,1.76189,1.76111,1.76166,16112031.0
2009-05-13 14:39:00,1.76166,1.76166,1.76135,1.76135,9708164.0
2009-05-13 14:40:00,1.7612,1.76123,1.76089,1.76105,37733998.0
2009-05-13 14:41:00,1.76131,1.76169,1.76131,1.76169,54199210.0
2009-05-13 14:42:00,1.76182,1.76196,1.76157,1.76157,3180503.0
2009-05-13 14:43:00,1.76154,1.76197,1.76154,1.76197,16537076.0
2009-05-13 14:44:00,1.7622,1.76241,1.7622,1.7624,6249365.0
2009-05-13 14:45:00,1.76243,1.76257,1.76243,1.76248,10682113.0
2009-05-13 14:46:00,1.76242,1.76242,1.76167,1.76174,5954580.0
2009-05-13 14:47:00,1.76175,1.76208,1.76175,1.76208,1643599.0
2009-05-13 14:48:00,1.76208,1.76219,1.76165,1.76197,7127572.0
2009-05-13 14:49:00,1.76192,1.76192,1.76052,1.76052,9627690.0
2009-05-13 14:50:00,1.76025,1.76025,1.7599,1.7599,2576672.0
2009-05-13 14:51:00,1.75978,1.75978,1.75908,1.75908,4838658.0
2009-05-13 14:52:00,1.759,1.759,1.75878,1.75878,8521493.0
2009-05-13 14:53:00,1.75877,1.75877,1.75849,1.75849,6141994.0
2009-05-13 14:54:00,1.75847,1.75847,1.75825,1.75825,2519813.0
2009-05-13 14:55:00,1.75823,1.75823,1.75792,1.75792,2567785.0
2009-05-13 14:56:00,1.75764,1.75785,1.75757,1.75757,17476027.0
2009-05-13 14:57:00,1.75745,1.75752,1.75734,1.75749,19594666.0
2009-05-13 14:58:00,1.7572,1.7572,1.75664,1.75664,8586377.0
2009-05-13 14:59:00,1.75651,1.75651,1.75607,1.75612,12320772.0
2009-05-13 15:00:00,1.75629,1.75726,1.75629,1.75726,36933416.0
2009-05-13 15:01:00,1.75743,1.75771,1.75743,1.75762,9262322.0
2009-05-13 15:02:00,1.75761,1.75761,1.75745,1.75749,18741333.0
2009-05-13 15:03:00,1.75738,1.75766,1.75737,1.75766,16168283.0
2009-05-13 15:04:00,1.75794,1.75827,1.75794,1.7581,35847325.0
2009-05-13 15:05:00,1.75792,1.75792,1.75754,1.75768,1699543.0
2009-05-13 15:06:00,1.75747,1.75782,1.75624,1.75778,3410290.0
2009-05-13 15:07:00,1.75764,1.75766,1.75749,1.75759,9528390.0
2009-05-13 15:08:00,1.75752,1.75758,1.75742,1.75742,7628896.0
2009-05-13 15:09:00,1.75738,1.75756,1.75733,1.75756,4323524.0
2009-05-13 15:10:00,1.75771,1.75772,1.75712,1.75772,2324357.0
2009-05-13 15:11:00,1.7578,1.75807,1.7578,1.75807,7996999.0
2009-05-13 15:12:00,1.75813,1.75826,1.75812,1.75822,9527839.0
2009-05-13 15:13:00,1.75823,1.75823,1.7577,1.75794,45393992.0
2009-05-13 15:14:00,1.75788,1.75803,1.75782,1.75782,5321211.0
2009-05-13 15:15:00,1.7578,1.7578,1.75767,1.75779,7447064.0
2009-05-13 15:16:00,1.75776,1.75808,1.75766,1.75808,2233588.0
2009-05-13 15:17:00,1.75812,1.75911,1.75807,1.75911,12021602.0
2009-05-13 15:18:00,1.75935,1.76027,1.75935,1.76014,15600606.0
2009-05-13 15:19:00,1.76027,1.76027,1.75924,1.75925,8124386.0
2009-05-13 15:20:00,1.75921,1.75953,1.75891,1.75952,11678370.0
2009-05-13 15:21:00,1.75962,1.76011,1.7595,1.76011,19426774.0
2009-05-13 15:22:00,1.76012,1.76038,1.76012,1.76038,2694838.0
2009-05-13 15:23:00,1.7604,1.76083,1.7604,1.76071,7537022.0
2009-05-13 15:24:00,1.76094,1.76132,1.76094,1.76132,11264299.0
2009-05-13 15:25:00,1.76147,1.76183,1.76092,1.76171,12271431.0
2009-05-13 15:26:00,1.76168,1.76178,1.76143,1.76143,6205672.0
2009-05-13 15:27:00,1.76137,1.76195,1.76137,1.76188,9842185.0
2009-05-13 15:28:00,1.76199,1.76225,1.76198,1.76225,4137842.0
2009-05-13 15:29:00,1.76229,1.76271,1.76221,1.76271,7562102.0
2009-05-13 15:30:00,1.76275,1.76309,1.76271,1.76271,1249858.0
2009-05-13 15:31:00,1.76256,1.76296,1.76238,1.76296,1328361.0
2009-05-13 15:32:00,1.7632,1.76337,1.76318,1.7632,4982866.0
2009-05-13 15:33:00,1.76305,1.76305,1.76226,1.76249,27101122.0
2009-05-13 15:34:00,1.76251,1.76251,1.76214,1.76214,2754348.0
2009-05-13 15:35:00,1.76194,1.76201,1.76179,1.76183,4907677.0
2009-05-13 15:36:00,1.76154,1.76216,1.76154,1.76202,7588323.0
2009-05-13 15:37:00,1.762,1.762,1.76084,1.76092,7527780.0
2009-05-13 15:38:00,1.76082,1.76109,1.76063,1.76109,12634409.0
2009-05-13 15:39:00,1.76123,1.76165,1.76123,1.76151,36678900.0
2009-05-13 15:40:00,1.76141,1.76145,1.76123,1.76143,5455818.0
2009-05-13 15:41:00,1.76151,1.76213,1.76151,1.76183,10634937.0
2009-05-13 15:42:00,1.76153,1.76197,1.76139,1.76197,5170227.0
2009-05-13 15:43:00,1.76218,1.76232,1.76215,1.76216,6327727.0
2009-05-13 15:44:00,1.76201,1.76269,1.76174,1.76269,5020042.0
2009-05-13 15:45:00,1.76277,1.76283,1.76271,1.76283,3298329.0
2009-05-13 15:46:00,1.76286,1.76286,1.76247,1.7626,16849318.0
2009-05-13 15:47:00,1.76268,1.76286,1.76245,1.76247,41056692.0
2009-05-13 15:48:00,1.76258,1.76296,1.76258,1.76274,34726170.0
2009-05-13 15:49:00,1.76271,1.76271,1.76178,1.76178,15247575.0
2009-05-13 15:50:00,1.76188,1.76221,1.76188,1.76194,9317783.0
2009-05-13 15:51:00,1.76196,1.76218,1.76178,1.76178,21791251.0
2009-05-13 15:52:00,1.76213,1.76213,1.76195,1.762,2861357.0
2009-05-13 15:53:00,1.76204,1.76253,1.76204,1.76253,6028340.0
2009-05-13 15:54:00,1.76261,1.76283,1.76261,1.76267,7294215.0
2009-05-13 15:55:00,1.76263,1.76313,1.76263,1.76296,5831685.0
2009-05-13 15:56:00,1.76326,1.76379,1.76326,1.76371,8766842.0
2009-05-13 15:57:00,1.76374,1.76379,1.76337,1.76337,2053076.0
2009-05-13 15:58:00,1.76324,1.76327,1.76309,1.76327,4650277.0
2009-05-13 15:59:00,1.76325,1.76362,1.76325,1.76362,4623694.0
2009-05-13 16:00:00,1.76374,1.76405,1.76374,1.76405,6317541.0
2009-05-13 16:01:00,1.76413,1.76417,1.76404,1.76404,43942779.0
2009-05-13 16:02:00,1.76405,1.76448,1.76405,1.76448,7596072.0
2009-05-13 16:03:00,1.76466,1.76497,1.76466,1.76491,6754392.0
2009-05-13 16:04:00,1.76498,1.76516,1.76492,1.76516,4919843.0
2009-05-13 16:05:00,1.76517,1.76579,1.76517,1.76579,5900501.0
2009-05-13 16:06:00,1.76597,1.76632,1.76597,1.76617,5890164.0
2009-05-13 16:07:00,1.76623,1.76658,1.76623,1.76658,2495371.0
2009-05-13 16:08:00,1.76668,1.767,1.76668,1.76694,10893975.0
2009-05-13 16:09:00,1.76679,1.76679,1.76545,1.76545,36548560.0
2009-05-13 16:10:00,1.76531,1.76531,1.7649,1.7649,10405798.0
2009-05-13 16:11:00,1.76491,1.76491,1.76428,1.76428,25035560.0
2009-05-13 16:12:00,1.76418,1.76428,1.7641,1.76428,5638306.0
2009-05-13 16:13:00,1.76445,1.76445,1.76415,1.76415,9084360.0
2009-05-13 16:14:00,1.76399,1.76399,1.76376,1.76392,9784597.0
2009-05-13 16:15:00,1.76398,1.76462,1.76398,1.76462,4162625.0
2009-05-13 16:16:00,1.76476,1.76476,1.76399,1.76399,1953162.0
2009-05-13 16:17:00,1.76398,1.76434,1.76395,1.76434,3914457.0
2009-05-13 16:18:00,1.76441,1.76474,1.76421,1.76474,1210825.0
2009-05-13 16:19:00,1.7649,1.76533,1.7649,1.76533,10543748.0
2009-05-13 16:20:00,1.76545,1.76594,1.76545,1.76594,10374628.0
2009-05-13 16:21:00,1.76611,1.76627,1.76602,1.76602,26135539.0
2009-05-13 16:22:00,1.76587,1.76587,1.76533,1.76533,38104032.0
2009-05-13 16:23:00,1.76495,1.76499,1.76462,1.76499,7338272.0
2009-05-13 16:24:00,1.76472,1.76528,1.76472,1.76528,9644637.0
2009-05-13 16:25:00,1.76526,1.76526,1.7645,1.7645,6845563.0
2009-05-13 16:26:00,1.76457,1.76486,1.76439,1.76476,12545069.0
2009-05-13 16:27:00,1.76476,1.76489,1.76472,1.76489,12320132.0
2009-05-13 16:28:00,1.76497,1.76562,1.76497,1.76545,7514980.0
2009-05-13 16:29:00,1.76535,1.76535,1.76501,1.76501,11035912.0
2009-05-13 16:30:00,1.76498,1.76505,1.76468,1.76505,5574582.0
2009-05-13 16:31:00,1.76519,1.76519,1.76301,1.76301,8725090.0
2009-05-13 16:32:00,1.76424,1.76424,1.76362,1.76362,1904387.0
2009-05-13 16:33:00,1.76367,1.76403,1.76367,1.76389,9183915.0
2009-05-13 16:34:00,1.76411,1.7642,1.76404,1.76404,3030403.0
2009-05-13 16:35:00,1.76403,1.76475,1.76403,1.76475,2875556.0
2009-05-13 16:36:00,1.76497,1.7653,1.76374,1.7653,8562994.0
2009-05-13 16:37:00,1.76527,1.7655,1.76513,1.76513,35258319.0
2009-05-13 16:38:00,1.7651,1.7652,1.76499,1.7651,12645362.0
2009-05-13 16:39:00,1.76496,1.76517,1.76487,1.76517,2543858.0
2009-05-13 16:40:00,1.76527,1.7656,1.76527,1.76529,6256038.0
2009-05-13 16:41:00,1.7653,1.76595,1.7653,1.76595,1704016.0
2009-05-13 16:42:00,1.766,1.76626,1.766,1.76626,4103444.0
2009-05-13 16:43:00,1.76643,1.76666,1.76643,1.76656,4058348.0
2009-05-13 16:44:00,1.76655,1.76704,1.76649,1.76704,35964126.0
2009-05-13 16:45:00,1.76689,1.76702,1.76681,1.76681,2658438.0
2009-05-13 16:46:00,1.76667,1.76692,1.76659,1.7666,8463904.0
2009-05-13 16:47:00,1.7668,1.7674,1.7668,1.7674,20868840.0
2009-05-13 16:48:00,1.76741,1.76765,1.76722,1.76756,7931089.0
2009-05-13 16:49:00,1.76746,1.76746,1.76625,1.76635,18567957.0
2009-05-13 16:50:00,1.76641,1.76658,1.76634,1.76634,6934595.0
2009-05-13 16:51:00,1.76635,1.76649,1.76635,1.76649,3180125.0
2009-05-13 16:52:00,1.76652,1.76652,1.76614,1.76626,14609770.0
2009-05-13 16:53:00,1.76631,1.76643,1.7662,1.7662,12630091.0
2009-05-13 16:54:00,1.76597,1.76633,1.76597,1.76629,2583726.0
2009-05-13 16:55:00,1.76627,1.76686,1.76627,1.76686,3529023.0
2009-05-13 16:56:00,1.76699,1.76716,1.76684,1.76697,7863916.0
2009-05-13 16:57:00,1.76692,1.76702,1.76692,1.76693,12377880.0
2009-05-13 16:58:00,1.76682,1.76682,1.76637,1.76637,10052003.0
2009-05-13 16:59:00,1.76657,1.76766,1.76657,1.76766,7621184.0
2009-05-13 17:00:00,1.76759,1.76813,1.76759,1.76784,2382898.0
2009-05-13 17:01:00,1.76756,1.76761,1.76747,1.7676,2851044.0
2009-05-13 17:02:00,1.76764,1.76787,1.76764,1.7677,51384410.0
2009-05-13 17:03:00,1.76775,1.76866,1.76775,1.76866,63977592.0
2009-05-13 17:04:00,1.76875,1.76889,1.7687,1.76889,3336645.0
2009-05-13 17:05:00,1.76884,1.76884,1.76852,1.76852,34464027.0
2009-05-13 17:06:00,1.76859,1.7692,1.76859,1.7692,1815410.0
2009-05-13 17:07:00,1.76927,1.76987,1.76927,1.76987,12993140.0
2009-05-13 17:08:00,1.76993,1.76993,1.76907,1.76907,9318619.0
2009-05-13 17:09:00,1.76903,1.76903,1.76877,1.76877,3318338.0
2009-05-13 17:10:00,1.76876,1.76876,1.76783,1.76803,6148989.0
2009-05-13 17:11:00,1.7682,1.76835,1.768,1.76835,7434345.0
2009-05-13 17:12:00,1.76832,1.76865,1.76832,1.76841,5619888.0
2009-05-13 17:13:00,1.76841,1.76851,1.76835,1.76848,6364793.0
2009-05-13 17:14:00,1.76855,1.76871,1.76829,1.76829,12124830.0
2009-05-13 17:15:00,1.76825,1.76849,1.76825,1.76831,11383140.0
2009-05-13 17:16:00,1.76823,1.76883,1.76823,1.76883,9930549.0
2009-05-13 17:17:00,1.76902,1.76922,1.76902,1.76919,3808980.0
2009-05-13 17:18:00,1.76933,1.76968,1.76932,1.76968,12531167.0
2009-05-13 17:19:00,1.76978,1.77013,1.76976,1.77003,5942179.0
2009-05-13 17:20:00,1.77008,1.77039,1.77008,1.7701,1864103.0
2009-05-13 17:21:00,1.77006,1.77012,1.76985,1.77012,23787220.0
2009-05-13 17:22:00,1.76994,1.77003,1.76963,1.76963,3597008.0
2009-05-13 17:23:00,1.76952,1.76964,1.76923,1.76923,4968863.0
2009-05-13 17:24:00,1.76895,1.76911,1.76889,1.76889,5036249.0
2009-05-13 17:25:00,1.76874,1.76874,1.76854,1.76859,14609611.0
2009-05-13 17:26:00,1.76872,1.76904,1.76872,1.76904,5398962.0
2009-05-13 17:27:00,1.76908,1.76929,1.76896,1.76929,16087245.0
2009-05-13 17:28:00,1.76935,1.76973,1.76935,1.76967,3591866.0
2009-05-13 17:29:00,1.76968,1.76979,1.76953,1.76953,3523751.0
2009-05-13 17:30:00,1.76951,1.76951,1.76923,1.76923,5286451.0
2009-05-13 17:31:00,1.76946,1.76981,1.76946,1.76972,13433027.0
2009-05-13 17:32:00,1.76972,1.76972,1.76918,1.76918,4950375.0
2009-05-13 17:33:00,1.76915,1.76941,1.76904,1.76941,10064000.0
2009-05-13 17:34:00,1.76946,1.76965,1.76946,1.76949,1851167.0
2009-05-13 17:35:00,1.76948,1.76997,1.76947,1.76997,107937216.0
2009-05-13 17:36:00,1.76994,1.77031,1.76994,1.77031,12151105.0
2009-05-13 17:37:00,1.77033,1.77059,1.77032,1.77058,5103241.0
2009-05-13 17:38:00,1.77067,1.77079,1.77067,1.77078,1506592.0
2009-05-13 17:39:00,1.77092,1.77122,1.77092,1.77122,6884265.0
2009-05-13 17:40:00,1.77126,1.7715,1.77119,1.7715,7123305.0
2009-05-13 17:41:00,1.77154,1.77167,1.77153,1.77167,8465158.0
2009-05-13 17:42:00,1.77179,1.77224,1.77179,1.77224,5469222.0
2009-05-13 17:43:00,1.7722,1.77248,1.7722,1.77248,3532532.0
2009-05-13 17:44:00,1.77254,1.7734,1.77254,1.7734,77479416.0
2009-05-13 17:45:00,1.77355,1.77405,1.77355,1.77405,11243613.0
2009-05-13 17:46:00,1.77403,1.77415,1.77389,1.77408,7065878.0
2009-05-13 17:47:00,1.7741,1.77415,1.77353,1.77353,5157506.0
2009-05-13 17:48:00,1.77354,1.77368,1.77354,1.77368,8094169.0
2009-05-13 17:49:00,1.77371,1.77387,1.77366,1.77366,7033733.0
2009-05-13 17:50:00,1.77367,1.77381,1.7736,1.7736,5056500.0
2009-05-13 17:51:00,1.77344,1.77344,1.77307,1.77307,56396730.0
2009-05-13 17:52:00,1.7732,1.77347,1.77284,1.77329,4977563.0
2009-05-13 17:53:00,1.77317,1.77317,1.77251,1.77275,13491770.0
2009-05-13 17:54:00,1.77271,1.77271,1.7722,1.77232,5776389.0
2009-05-13 17:55:00,1.77241,1.77252,1.77235,1.77252,9905922.0
2009-05-13 17:56:00,1.77242,1.7728,1.77242,1.77267,10477371.0
2009-05-13 17:57:00,1.77267,1.77289,1.77267,1.77281,9693571.0
2009-05-13 17:58:00,1.7728,1.7728,1.77229,1.77229,18764909.0
2009-05-13 17:59:00,1.77227,1.77227,1.77136,1.77153,30726272.0
2009-05-13 18:00:00,1.77144,1.77144,1.77087,1.77087,13678036.0
2009-05-13 18:01:00,1.77075,1.77112,1.77057,1.77111,61595055.0
2009-05-13 18:02:00,1.77129,1.77155,1.77129,1.77137,18275227.0
2009-05-13 18:03:00,1.77135,1.7716,1.77135,1.7716,5001184.0
2009-05-13 18:04:00,1.77161,1.77164,1.77149,1.77149,3542027.0
2009-05-13 18:05:00,1.77164,1.77164,1.77142,1.77143,9630881.0
2009-05-13 18:06:00,1.77149,1.77154,1.77141,1.77154,837054.0
2009-05-13 18:07:00,1.77155,1.77167,1.77155,1.77156,18626392.0
2009-05-13 18:08:00,1.77145,1.77174,1.77145,1.77164,4278944.0
2009-05-13 18:09:00,1.77176,1.77189,1.77173,1.77189,2148724.0
2009-05-13 18:10:00,1.77199,1.77234,1.77199,1.77229,53661546.0
2009-05-13 18:11:00,1.77244,1.77283,1.77244,1.77283,2428898.0
2009-05-13 18:12:00,1.77287,1.77291,1.77241,1.77241,3735475.0
2009-05-13 18:13:00,1.7724,1.77325,1.7724,1.77317,16745226.0
2009-05-13 18:14:00,1.77306,1.77361,1.773,1.77361,4650866.0
2009-05-13 18:15:00,1.77376,1.77384,1.77352,1.77352,6758427.0
2009-05-13 18:16:00,1.77329,1.77329,1.77292,1.77293,5006614.0
2009-05-13 18:17:00,1.77288,1.77288,1.77256,1.77271,48330480.0
2009-05-13 18:18:00,1.77265,1.77265,1.77224,1.77224,4225109.0
2009-05-13 18:19:00,1.77223,1.77234,1.77223,1.7723,28525458.0
2009-05-13 18:20:00,1.7721,1.7722,1.77194,1.77194,13927938.0
2009-05-13 18:21:00,1.77187,1.77192,1.77149,1.77192,5785215.0
2009-05-13 18:22:00,1.77201,1.77201,1.7715,1.77157,1998937.0
2009-05-13 18:23:00,1.77117,1.77184,1.77117,1.77151,8884775.0
2009-05-13 18:24:00,1.77136,1.77136,1.77101,1.7711,5994664.0
2009-05-13 18:25:00,1.77093,1.77093,1.77053,1.77053,5587106.0
2009-05-13 18:26:00,1.77046,1.77046,1.77033,1.77033,25023753.0
2009-05-13 18:27:00,1.77048,1.77056,1.77033,1.77033,27896232.0
2009-05-13 18:28:00,1.77033,1.77045,1.77015,1.77045,50356080.0
2009-05-13 18:29:00,1.77043,1.77053,1.77008,1.77046,5176100.0
2009-05-13 18:30:00,1.77047,1.77066,1.77022,1.77022,6744338.0
2009-05-13 18:31:00,1.77003,1.77007,1.76999,1.77002,7845987.0
2009-05-13 18:32:00,1.77008,1.77042,1.77008,1.77026,6366107.0
2009-05-13 18:33:00,1.77023,1.77048,1.77023,1.77048,25657704.0
2009-05-13 18:34:00,1.77044,1.77044,1.77004,1.77004,7810922.0
2009-05-13 18:35:00,1.77011,1.77011,1.76959,1.76959,2297784.0
2009-05-13 18:36:00,1.76959,1.76969,1.76951,1.76951,5365575.0
2009-05-13 18:37:00,1.76942,1.76973,1.7694,1.76971,1188506.0
2009-05-13 18:38:00,1.76958,1.76958,1.7693,1.76944,11918832.0
2009-05-13 18:39:00,1.76951,1.7698,1.76939,1.7698,1492430.0
2009-05-13 18:40:00,1.76984,1.77007,1.76982,1.77007,156517737.0
2009-05-13 18:41:00,1.77021,1.77027,1.7701,1.77014,43298328.0
2009-05-13 18:42:00,1.77021,1.77057,1.77021,1.77057,2061504.0
2009-05-13 18:43:00,1.77055,1.77057,1.77046,1.77046,24780805.0
2009-05-13 18:44:00,1.77039,1.77043,1.77006,1.77039,4169689.0
2009-05-13 18:45:00,1.77042,1.77042,1.77025,1.77026,139401501.0
2009-05-13 18:46:00,1.77016,1.77016,1.76992,1.76992,11386499.0
2009-05-13 18:47:00,1.76988,1.77012,1.76987,1.77012,3325458.0
2009-05-13 18:48:00,1.77009,1.77047,1.76992,1.77047,7548390.0
2009-05-13 18:49:00,1.77059,1.77093,1.77059,1.77093,5501955.0
2009-05-13 18:50:00,1.7708,1.7708,1.77033,1.77033,31208469.0
2009-05-13 18:51:00,1.77033,1.77042,1.77032,1.77032,25407432.0
2009-05-13 18:52:00,1.77042,1.77057,1.77042,1.77057,8343365.0
2009-05-13 18:53:00,1.77054,1.77054,1.77028,1.77029,3175189.0
2009-05-13 18:54:00,1.77011,1.77011,1.76971,1.76996,29285616.0
2009-05-13 18:55:00,1.76998,1.77024,1.7699,1.77024,10053759.0
2009-05-13 18:56:00,1.77019,1.77019,1.77,1.77,5809606.0
2009-05-13 18:57:00,1.77001,1.77001,1.76986,1.76986,2783910.0
2009-05-13 18:58:00,1.76989,1.76992,1.76976,1.76992,3393784.0
2009-05-13 18:59:00,1.76989,1.76991,1.76977,1.76983,39903990.0
2009-05-13 19:00:00,1.7699,1.77002,1.7698,1.76993,22970104.0
2009-05-13 19:01:00,1.76995,1.77007,1.76978,1.77007,12331023.0
2009-05-13 19:02:00,1.77029,1.77094,1.77029,1.77094,5027024.0
2009-05-13 19:03:00,1.77117,1.77182,1.77117,1.77182,7647042.0
2009-05-13 19:04:00,1.77189,1.77197,1.77144,1.77164,3782555.0
2009-05-13 19:05:00,1.77168,1.77224,1.77168,1.77224,6715667.0
2009-05-13 19:06:00,1.77233,1.77402,1.77233,1.77402,23386100.0
2009-05-13 19:07:00,1.77421,1.7744,1.77417,1.77417,2098706.0
2009-05-13 19:08:00,1.7741,1.7741,1.77384,1.77385,8970972.0
2009-05-13 19:09:00,1.77372,1.77459,1.77372,1.77459,10536227.0
2009-05-13 19:10:00,1.77481,1.77488,1.77458,1.77458,7311882.0
2009-05-13 19:11:00,1.77448,1.77511,1.77448,1.77511,42490547.0
2009-05-13 19:12:00,1.77518,1.77563,1.77517,1.77563,7861600.0
2009-05-13 19:13:00,1.77581,1.7759,1.77564,1.77582,11623062.0
2009-05-13 19:14:00,1.77577,1.77577,1.77553,1.77568,3416221.0
2009-05-13 19:15:00,1.77568,1.77652,1.77568,1.77652,33102468.0
2009-05-13 19:16:00,1.77654,1.77664,1.77652,1.77652,2346861.0
2009-05-13 19:17:00,1.77645,1.77647,1.77605,1.77605,7796773.0
2009-05-13 19:18:00,1.77603,1.77638,1.77603,1.77622,7564999.0
2009-05-13 19:19:00,1.77613,1.77613,1.77588,1.77602,9052528.0
2009-05-13 19:20:00,1.77601,1.77617,1.77594,1.77605,3598319.0
2009-05-13 19:21:00,1.77605,1.7763,1.77605,1.7763,15597988.0
2009-05-13 19:22:00,1.77642,1.77651,1.77629,1.77629,14005313.0
2009-05-13 19:23:00,1.7763,1.77643,1.7761,1.77643,3931331.0
2009-05-13 19:24:00,1.77644,1.77673,1.77618,1.77618,2910870.0
2009-05-13 19:25:00,1.77622,1.77646,1.77605,1.77646,7466069.0
2009-05-13 19:26:00,1.77664,1.77704,1.77647,1.77647,2007472.0
2009-05-13 19:27:00,1.77633,1.77655,1.7762,1.77655,17153923.0
2009-05-13 19:28:00,1.77672,1.77675,1.77621,1.77675,3933142.0
2009-05-13 19:29:00,1.77668,1.77679,1.77645,1.77679,5291696.0
2009-05-13 19:30:00,1.77687,1.77719,1.77687,1.77718,3199058.0
2009-05-13 19:31:00,1.77723,1.7773,1.77707,1.77709,1065370.0
2009-05-13 19:32:00,1.77696,1.77696,1.77669,1.77674,39606000.0
2009-05-13 19:33:00,1.7767,1.77696,1.77663,1.77696,27235818.0
2009-05-13 19:34:00,1.77712,1.77716,1.77692,1.77716,6635740.0
2009-05-13 19:35:00,1.77688,1.77688,1.77639,1.77644,205904808.0
2009-05-13 19:36:00,1.77659,1.77683,1.77659,1.77683,4282197.0
2009-05-13 19:37:00,1.77692,1.777,1.77679,1.77679,13168459.0
2009-05-13 19:38:00,1.77677,1.77695,1.77677,1.77693,16531604.0
2009-05-13 19:39:00,1.77677,1.77677,1.77634,1.77634,30110648.0
2009-05-13 19:40:00,1.77637,1.77666,1.77634,1.77666,12342079.0
2009-05-13 19:41:00,1.77667,1.77679,1.77623,1.77679,6614910.0
2009-05-13 19:42:00,1.77684,1.77766,1.77684,1.77766,2398691.0
2009-05-13 19:43:00,1.77772,1.77772,1.77743,1.77743,14627619.0
2009-05-13 19:44:00,1.77737,1.77737,1.77678,1.77712,100559008.0
2009-05-13 19:45:00,1.77729,1.77751,1.77729,1.77745,3713567.0
2009-05-13 19:46:00,1.77723,1.77723,1.77674,1.77674,14083604.0
2009-05-13 19:47:00,1.77669,1.77713,1.77665,1.77713,32217958.0
2009-05-13 19:48:00,1.77735,1.77787,1.77735,1.77787,11540051.0
2009-05-13 19:49:00,1.77798,1.7781,1.77798,1.7781,3651562.0
2009-05-13 19:50:00,1.77798,1.77798,1.7776,1.7776,5198259.0
2009-05-13 19:51:00,1.77768,1.7777,1.77702,1.77702,13725085.0
2009-05-13 19:52:00,1.77676,1.77683,1.77651,1.77651,8410359.0
2009-05-13 19:53:00,1.77648,1.77648,1.77613,1.77621,3312711.0
2009-05-13 19:54:00,1.77607,1.77607,1.77532,1.77563,4460078.0
2009-05-13 19:55:00,1.77559,1.77602,1.77559,1.77582,1615325.0
2009-05-13 19:56:00,1.77585,1.77632,1.77585,1.77628,32408145.0
2009-05-13 19:57:00,1.77616,1.77616,1.77589,1.77589,4659007.0
2009-05-13 19:58:00,1.77591,1.77623,1.77591,1.77623,96323115.0
2009-05-13 19:59:00,1.77621,1.77622,1.77598,1.77615,9903751.0
2009-05-13 20:00:00,1.77624,1.7765,1.7762,1.77632,4429328.0
2009-05-13 20:01:00,1.77645,1.77653,1.77635,1.77635,18840371.0
2009-05-13 20:02:00,1.77637,1.77641,1.77619,1.77619,2686175.0
2009-05-13 20:03:00,1.77612,1.77612,1.7759,1.77612,37628873.0
2009-05-13 20:04:00,1.77607,1.77624,1.77596,1.77597,1817654.0
2009-05-13 20:05:00,1.77588,1.77636,1.77582,1.77636,7386796.0
2009-05-13 20:06:00,1.77647,1.77669,1.77626,1.77669,10620675.0
2009-05-13 20:07:00,1.77675,1.77679,1.77658,1.77677,6448522.0
2009-05-13 20:08:00,1.77679,1.77679,1.77638,1.77652,1651947.0
2009-05-13 20:09:00,1.77654,1.77654,1.77642,1.77646,3853420.0
2009-05-13 20:10:00,1.77653,1.77653,1.77626,1.77629,3619709.0
2009-05-13 20:11:00,1.77636,1.77658,1.77629,1.77629,4305005.0
2009-05-13 20:12:00,1.77633,1.77673,1.77633,1.77653,13410603.0
2009-05-13 20:13:00,1.7766,1.77682,1.7766,1.77681,22752360.0
2009-05-13 20:14:00,1.77668,1.77668,1.77633,1.77636,5855995.0
2009-05-13 20:15:00,1.77637,1.77662,1.77634,1.77634,3676536.0
2009-05-13 20:16:00,1.7762,1.77631,1.77602,1.77625,144538738.0
2009-05-13 20:17:00,1.77625,1.77664,1.77625,1.77664,4153922.0
2009-05-13 20:18:00,1.77661,1.77671,1.77655,1.77671,8119004.0
2009-05-13 20:19:00,1.77544,1.77704,1.77544,1.77697,3333448.0
2009-05-13 20:20:00,1.7771,1.7771,1.77685,1.77706,6167858.0
2009-05-13 20:21:00,1.7772,1.7773,1.77717,1.77717,2486214.0
2009-05-13 20:22:00,1.77713,1.77717,1.77673,1.77717,3103322.0
2009-05-13 20:23:00,1.77708,1.77708,1.77689,1.77689,2041351.0
2009-05-13 20:24:00,1.7769,1.77691,1.77673,1.77691,5691428.0
2009-05-13 20:25:00,1.7768,1.77687,1.77676,1.77677,12710217.0
2009-05-13 20:26:00,1.77674,1.77693,1.77674,1.77691,29026095.0
2009-05-13 20:27:00,1.77693,1.77702,1.77683,1.77687,3987123.0
2009-05-13 20:28:00,1.77693,1.77695,1.77682,1.77689,6786738.0
2009-05-13 20:29:00,1.77705,1.77727,1.77705,1.7772,28496048.0
2009-05-13 20:30:00,1.77732,1.7776,1.77732,1.77757,8153799.0
2009-05-13 20:31:00,1.7776,1.77784,1.7776,1.77784,7650402.0
2009-05-13 20:32:00,1.77783,1.77785,1.7777,1.7777,17151021.0
2009-05-13 20:33:00,1.77769,1.77772,1.77747,1.7776,7715530.0
2009-05-13 20:34:00,1.77761,1.7778,1.77759,1.77775,6769005.0
2009-05-13 20:35:00,1.77775,1.77787,1.77771,1.77786,6860036.0
2009-05-13 20:36:00,1.77787,1.77788,1.77769,1.77777,11068491.0
2009-05-13 20:37:00,1.77759,1.77762,1.77705,1.77705,4664533.0
2009-05-13 20:38:00,1.77728,1.77728,1.77703,1.77703,1177709.0
2009-05-13 20:39:00,1.77703,1.77726,1.7768,1.77726,5498361.0
2009-05-13 20:40:00,1.77746,1.77788,1.77746,1.77788,7274279.0
2009-05-13 20:41:00,1.77795,1.77847,1.77795,1.77847,11438400.0
2009-05-13 20:42:00,1.77837,1.77843,1.77822,1.77843,8888891.0
2009-05-13 20:43:00,1.77837,1.77859,1.77837,1.7785,20911023.0
2009-05-13 20:44:00,1.77852,1.77852,1.77833,1.77844,13340272.0
2009-05-13 20:45:00,1.77834,1.77834,1.77778,1.77812,25748447.0
2009-05-13 20:46:00,1.7782,1.77842,1.77818,1.77818,15204588.0
2009-05-13 20:47:00,1.77823,1.77878,1.77823,1.77878,4329859.0
2009-05-13 20:48:00,1.77886,1.77888,1.77874,1.77874,8245126.0
2009-05-13 20:49:00,1.77869,1.77941,1.77869,1.77941,8686236.0
2009-05-13 20:50:00,1.77931,1.77931,1.77867,1.77867,21165200.0
2009-05-13 20:51:00,1.77848,1.77848,1.77802,1.77817,16883816.0
2009-05-13 20:52:00,1.77808,1.77814,1.77767,1.77767,1555296.0
2009-05-13 20:53:00,1.77763,1.77765,1.77756,1.77765,1372023.0
2009-05-13 20:54:00,1.77764,1.77859,1.77764,1.77859,7948242.0
2009-05-13 20:55:00,1.7786,1.77874,1.77839,1.77874,125231890.0
2009-05-13 20:56:00,1.7788,1.779,1.77879,1.77892,7448124.0
2009-05-13 20:57:00,1.77907,1.77939,1.77907,1.77939,9812210.0
2009-05-13 20:58:00,1.77935,1.7798,1.77935,1.7798,3655405.0
2009-05-13 20:59:00,1.77982,1.78008,1.77982,1.78008,5377529.0
2009-05-13 21:00:00,1.7801,1.78126,1.7801,1.78121,27689904.0
2009-05-13 21:01:00,1.78122,1.78122,1.78102,1.78102,2251463.0
2009-05-13 21:02:00,1.78098,1.78098,1.78053,1.78076,10155679.0
2009-05-13 21:03:00,1.78085,1.78123,1.78085,1.78123,4292337.0
2009-05-13 21:04:00,1.78126,1.78127,1.78115,1.78127,7599140.0
2009-05-13 21:05:00,1.78132,1.78133,1.7811,1.7811,19230858.0
2009-05-13 21:06:00,1.78106,1.78106,1.78081,1.78081,3884763.0
2009-05-13 21:07:00,1.78069,1.78119,1.78069,1.78119,23318273.0
2009-05-13 21:08:00,1.78125,1.78145,1.78125,1.7814,9743940.0
2009-05-13 21:09:00,1.78149,1.78187,1.78149,1.78178,1458584.0
2009-05-13 21:10:00,1.78173,1.78185,1.78157,1.78185,14695250.0
2009-05-13 21:11:00,1.78193,1.78219,1.78193,1.78194,3194043.0
2009-05-13 21:12:00,1.78186,1.78202,1.78186,1.78202,25461648.0
2009-05-13 21:13:00,1.78216,1.78222,1.78202,1.78222,11219283.0
2009-05-13 21:14:00,1.78251,1.78295,1.78251,1.78267,3640334.0
2009-05-13 21:15:00,1.78264,1.78264,1.7825,1.7825,4523117.0
2009-05-13 21:16:00,1.78269,1.78277,1.78257,1.78258,9442739.0
2009-05-13 21:17:00,1.78242,1.78242,1.78175,1.78207,11208547.0
2009-05-13 21:18:00,1.78203,1.78226,1.78189,1.78226,5534178.0
2009-05-13 21:19:00,1.78234,1.78234,1.78176,1.78176,47705568.0
2009-05-13 21:20:00,1.78167,1.78167,1.78108,1.78122,17912728.0
2009-05-13 21:21:00,1.78148,1.78195,1.78148,1.78195,14541312.0
2009-05-13 21:22:00,1.78191,1.78194,1.78154,1.78157,1132108.0
2009-05-13 21:23:00,1.78146,1.78159,1.78129,1.78159,6661400.0
2009-05-13 21:24:00,1.78161,1.78164,1.77997,1.7809,2035707.0
2009-05-13 21:25:00,1.78086,1.78086,1.78063,1.78063,7296052.0
2009-05-13 21:26:00,1.78057,1.78057,1.78013,1.78013,7155487.0
2009-05-13 21:27:00,1.78032,1.78045,1.78032,1.7804,37234701.0
2009-05-13 21:28:00,1.78046,1.78075,1.78036,1.78075,7857252.0
2009-05-13 21:29:00,1.78075,1.78108,1.77942,1.78108,32237655.0
2009-05-13 21:30:00,1.78111,1.78111,1.78085,1.78085,4992536.0
2009-05-13 21:31:00,1.78092,1.78119,1.78091,1.78119,13120750.0
2009-05-13 21:32:00,1.78123,1.78126,1.78114,1.7812,4720215.0
2009-05-13 21:33:00,1.78123,1.78123,1.78084,1.78084,9213710.0
2009-05-13 21:34:00,1.78068,1.78068,1.78034,1.78052,10806320.0
2009-05-13 21:35:00,1.78062,1.78127,1.78062,1.78127,35835960.0
2009-05-13 21:36:00,1.78144,1.78213,1.78144,1.78213,6455730.0
2009-05-13 21:37:00,1.7824,1.78282,1.7824,1.78272,15303096.0
2009-05-13 21:38:00,1.78264,1.78267,1.78249,1.78262,1697596.0
2009-05-13 21:39:00,1.78258,1.78274,1.78258,1.78261,2949830.0
2009-05-13 21:40:00,1.78268,1.78303,1.78267,1.78286,3881317.0
2009-05-13 21:41:00,1.78292,1.78318,1.78289,1.783,3462043.0
2009-05-13 21:42:00,1.7831,1.78332,1.7831,1.78329,3684446.0
2009-05-13 21:43:00,1.78328,1.78328,1.78271,1.78271,34678332.0
2009-05-13 21:44:00,1.78253,1.78253,1.78228,1.78235,3112413.0
2009-05-13 21:45:00,1.78245,1.78254,1.78235,1.78239,11105708.0
2009-05-13 21:46:00,1.78233,1.78233,1.78214,1.78222,5333777.0
2009-05-13 21:47:00,1.78216,1.78216,1.78185,1.78185,9579097.0
2009-05-13 21:48:00,1.78177,1.78193,1.7816,1.78166,4186321.0
2009-05-13 21:49:00,1.78142,1.78142,1.78111,1.78136,12589371.0
2009-05-13 21:50:00,1.78133,1.78133,1.78114,1.78119,29481714.0
2009-05-13 21:51:00,1.78131,1.78158,1.78131,1.78158,66586833.0
2009-05-13 21:52:00,1.78167,1.78201,1.78167,1.78174,4509075.0
2009-05-13 21:53:00,1.78189,1.78195,1.78167,1.78175,14093217.0
2009-05-13 21:54:00,1.78165,1.78165,1.78128,1.78128,7169307.0
2009-05-13 21:55:00,1.7812,1.78134,1.78099,1.78099,6757414.0
2009-05-13 21:56:00,1.78074,1.78074,1.78026,1.78033,2633711.0
2009-05-13 21:57:00,1.78047,1.78065,1.78036,1.78041,9137333.0
2009-05-13 21:58:00,1.78028,1.78028,1.78007,1.78007,7939313.0
2009-05-13 21:59:00,1.78,1.78,1.77957,1.77957,17420541.0
2009-05-13 22:00:00,1.77952,1.77975,1.77938,1.77975,6312067.0
2009-05-13 22:01:00,1.77982,1.78016,1.77979,1.78016,3407882.0
2009-05-13 22:02:00,1.78017,1.78017,1.78005,1.78005,4757396.0
2009-05-13 22:03:00,1.78003,1.78032,1.78003,1.78028,11117064.0
2009-05-13 22:04:00,1.78037,1.78057,1.78037,1.78057,1178272.0
2009-05-13 22:05:00,1.78061,1.78061,1.78036,1.78054,2811562.0
2009-05-13 22:06:00,1.78063,1.7809,1.78033,1.7809,4174826.0
2009-05-13 22:07:00,1.78077,1.78077,1.78031,1.78031,36999338.0
2009-05-13 22:08:00,1.78033,1.78058,1.78033,1.78048,2324278.0
2009-05-13 22:09:00,1.78055,1.78076,1.78055,1.78071,29150880.0
2009-05-13 22:10:00,1.78091,1.78149,1.78091,1.78149,6504487.0
2009-05-13 22:11:00,1.78176,1.782,1.78172,1.78182,8761710.0
2009-05-13 22:12:00,1.78159,1.78159,1.78096,1.78096,57546470.0
2009-05-13 22:13:00,1.78079,1.78079,1.78051,1.78063,2022096.0
2009-05-13 22:14:00,1.78048,1.78048,1.77995,1.78007,3308936.0
2009-05-13 22:15:00,1.78016,1.78063,1.78016,1.78063,10930836.0
2009-05-13 22:16:00,1.78064,1.78068,1.78047,1.78047,4105251.0
2009-05-13 22:17:00,1.78026,1.78026,1.77956,1.77956,22638704.0
2009-05-13 22:18:00,1.77973,1.78001,1.77967,1.77967,7781140.0
2009-05-13 22:19:00,1.77948,1.77948,1.77911,1.77925,7598342.0
2009-05-13 22:20:00,1.77931,1.77936,1.77921,1.77921,2603368.0
2009-05-13 22:21:00,1.7792,1.77948,1.7792,1.77948,4146645.0
2009-05-13 22:22:00,1.77948,1.77968,1.77941,1.77968,5257050.0
2009-05-13 22:23:00,1.77977,1.77989,1.77977,1.77983,2910358.0
2009-05-13 22:24:00,1.77983,1.77994,1.77967,1.77994,6924049.0
2009-05-13 22:25:00,1.78004,1.78023,1.78004,1.78015,42495936.0
2009-05-13 22:26:00,1.78019,1.78023,1.78007,1.78007,7191306.0
2009-05-13 22:27:00,1.78001,1.78001,1.77973,1.77973,5523468.0
2009-05-13 22:28:00,1.77953,1.77953,1.77929,1.77949,6714126.0
2009-05-13 22:29:00,1.77958,1.7798,1.77958,1.7798,4295624.0
2009-05-13 22:30:00,1.77984,1.77995,1.77972,1.77995,6140700.0
2009-05-13 22:31:00,1.77998,1.78003,1.77987,1.77999,7336837.0
2009-05-13 22:32:00,1.77999,1.77999,1.77967,1.77967,21489967.0
2009-05-13 22:33:00,1.7796,1.7796,1.77939,1.77939,8418121.0
2009-05-13 22:34:00,1.77932,1.77948,1.77931,1.77948,5641852.0
2009-05-13 22:35:00,1.77948,1.77978,1.77948,1.77978,2822160.0
2009-05-13 22:36:00,1.77985,1.77985,1.7796,1.77971,3621312.0
2009-05-13 22:37:00,1.77987,1.77997,1.77976,1.77981,1121302.0
2009-05-13 22:38:00,1.77976,1.77995,1.77975,1.77995,6192058.0
2009-05-13 22:39:00,1.78007,1.78026,1.78,1.78,14305723.0
2009-05-13 22:40:00,1.77965,1.77965,1.77928,1.7796,4770881.0
2009-05-13 22:41:00,1.7796,1.77975,1.7796,1.77967,6527865.0
2009-05-13 22:42:00,1.77964,1.77964,1.77934,1.77941,6238864.0
2009-05-13 22:43:00,1.77948,1.77977,1.77944,1.7797,2954563.0
2009-05-13 22:44:00,1.77976,1.77978,1.77965,1.77974,7867824.0
2009-05-13 22:45:00,1.77979,1.77983,1.77972,1.77983,10804812.0
2009-05-13 22:46:00,1.77988,1.78015,1.77988,1.78002,4089650.0
2009-05-13 22:47:00,1.77992,1.77992,1.77957,1.77961,7446775.0
2009-05-13 22:48:00,1.77962,1.77978,1.7796,1.7796,3351786.0
2009-05-13 22:49:00,1.77974,1.7798,1.77969,1.77969,23258554.0
2009-05-13 22:50:00,1.77966,1.77979,1.77966,1.77972,10720538.0
2009-05-13 22:51:00,1.77961,1.77973,1.77946,1.77969,15155120.0
2009-05-13 22:52:00,1.77974,1.77974,1.77952,1.77958,10242787.0
2009-05-13 22:53:00,1.77956,1.77956,1.77932,1.77932,6595157.0
2009-05-13 22:54:00,1.7793,1.7794,1.77912,1.77912,8882989.0
2009-05-13 22:55:00,1.77905,1.77906,1.77884,1.77897,4618458.0
2009-05-13 22:56:00,1.77894,1.77894,1.77869,1.77877,4098180.0
2009-05-13 22:57:00,1.77873,1.77873,1.77856,1.77856,5534613.0
2009-05-13 22:58:00,1.7785,1.7785,1.7781,1.77815,31369830.0
2009-05-13 22:59:00,1.77818,1.77841,1.77818,1.77828,14502764.0
2009-05-13 23:00:00,1.77804,1.77804,1.77717,1.77717,9234216.0
2009-05-13 23:01:00,1.77713,1.77777,1.77713,1.77777,7726101.0
2009-05-13 23:02:00,1.77796,1.77819,1.77796,1.77799,26311619.0
2009-05-13 23:03:00,1.77801,1.77818,1.77801,1.77818,5519121.0
2009-05-13 23:04:00,1.77804,1.77804,1.77769,1.77787,28414175.0
2009-05-13 23:05:00,1.7781,1.77836,1.7781,1.77832,5299382.0
2009-05-13 23:06:00,1.77849,1.77849,1.77702,1.77825,953070.0
2009-05-13 23:07:00,1.77821,1.77842,1.77821,1.77842,5476569.0
2009-05-13 23:08:00,1.77854,1.77869,1.77843,1.77869,4685093.0
2009-05-13 23:09:00,1.77881,1.77894,1.77881,1.7789,12791633.0
2009-05-13 23:10:00,1.77874,1.77874,1.77851,1.77851,4651254.0
2009-05-13 23:11:00,1.77856,1.77856,1.77836,1.77836,9115255.0
2009-05-13 23:12:00,1.77833,1.77833,1.77808,1.77808,10083253.0
2009-05-13 23:13:00,1.77816,1.77837,1.77788,1.77837,30806521.0
2009-05-13 23:14:00,1.77838,1.7792,1.77838,1.7792,5516285.0
2009-05-13 23:15:00,1.77928,1.77928,1.77919,1.77922,6720157.0
2009-05-13 23:16:00,1.77912,1.77912,1.77888,1.7789,1144522.0
2009-05-13 23:17:00,1.77883,1.77883,1.77858,1.77858,2738615.0
2009-05-13 23:18:00,1.77849,1.77849,1.77816,1.77835,1707878.0
2009-05-13 23:19:00,1.77834,1.77841,1.77829,1.77829,1808750.0
2009-05-13 23:20:00,1.77813,1.77817,1.77785,1.77797,8977417.0
2009-05-13 23:21:00,1.77801,1.77829,1.77788,1.77829,6091515.0
2009-05-13 23:22:00,1.77706,1.77885,1.77706,1.77885,3915011.0
2009-05-13 23:23:00,1.77896,1.77915,1.77896,1.77901,16025670.0
2009-05-13 23:24:00,1.77895,1.77895,1.77871,1.7789,13832080.0
2009-05-13 23:25:00,1.77904,1.77927,1.77882,1.77882,7399830.0
2009-05-13 23:26:00,1.77889,1.77889,1.77851,1.77851,7309646.0
2009-05-13 23:27:00,1.77847,1.77847,1.7782,1.7782,1262366.0
2009-05-13 23:28:00,1.77804,1.77812,1.77801,1.77801,7847192.0
2009-05-13 23:29:00,1.7783,1.77854,1.7783,1.77854,3731211.0
2009-05-13 23:30:00,1.77856,1.77871,1.77856,1.77871,16547678.0
2009-05-13 23:31:00,1.77869,1.77869,1.77844,1.77844,9302782.0
2009-05-13 23:32:00,1.77847,1.7787,1.77843,1.77843,7665906.0
2009-05-13 23:33:00,1.77808,1.77822,1.77793,1.77822,6436342.0
2009-05-13 23:34:00,1.778,1.77821,1.77779,1.7779,6864401.0
2009-05-13 23:35:00,1.77796,1.77875,1.77796,1.77875,5180855.0
2009-05-13 23:36:00,1.77874,1.77887,1.77874,1.77884,2205298.0
2009-05-13 23:37:00,1.77878,1.77878,1.77824,1.77864,18161595.0
2009-05-13 23:38:00,1.77854,1.77854,1.77834,1.77843,16564295.0
2009-05-13 23:39:00,1.77839,1.77839,1.7782,1.7782,3232990.0
2009-05-13 23:40:00,1.7783,1.77838,1.77823,1.77827,20263033.0
2009-05-13 23:41:00,1.77836,1.77836,1.77812,1.77812,3162749.0
2009-05-13 23:42:00,1.77795,1.77808,1.7779,1.77804,17565780.0
2009-05-13 23:43:00,1.77806,1.77818,1.778,1.77818,5254156.0
2009-05-13 23:44:00,1.77829,1.77833,1.77825,1.77833,9373928.0
2009-05-13 23:45:00,1.77829,1.77829,1.77795,1.77812,1354218.0
2009-05-13 23:46:00,1.77808,1.77808,1.77793,1.77798,5625048.0
2009-05-13 23:47:00,1.77805,1.77876,1.77805,1.77852,1108522.0
2009-05-13 23:48:00,1.77839,1.77839,1.77799,1.77805,2954872.0
2009-05-13 23:49:00,1.77809,1.77816,1.77809,1.77816,15465334.0
2009-05-13 23:50:00,1.77805,1.77815,1.77799,1.77815,4505435.0
2009-05-13 23:51:00,1.7782,1.77874,1.77811,1.77874,8571192.0
2009-05-13 23:52:00,1.77884,1.77884,1.77779,1.77779,6028787.0
2009-05-13 23:53:00,1.7776,1.77774,1.77755,1.77759,6191173.0
2009-05-13 23:54:00,1.77764,1.77799,1.77754,1.77799,12952945.0
2009-05-13 23:55:00,1.77815,1.77832,1.77797,1.77797,14578819.0
2009-05-13 23:56:00,1.77794,1.77812,1.77792,1.77812,6237392.0
2009-05-13 23:57:00,1.77836,1.77846,1.77835,1.77846,2740908.0
2009-05-13 23:58:00,1.77814,1.77819,1.77793,1.77818,21862195.0
2009-05-13 23:59:00,1.7781,1.7781,1.77797,1.778,8864509.0
2009-05-14 00:00:00,1.77796,1.77796,1.77785,1.77785,7649568.0
2009-05-14 00:01:00,1.77781,1.77782,1.77759,1.77759,6659861.0
2009-05-14 00:02:00,1.77776,1.77826,1.77776,1.77793,3227402.0
2009-05-14 00:03:00,1.77783,1.77795,1.77746,1.77795,15024096.0
2009-05-14 00:04:00,1.77794,1.77794,1.77755,1.77755,19239697.0
2009-05-14 00:05:00,1.77756,1.77775,1.77756,1.77771,5597528.0
2009-05-14 00:06:00,1.7778,1.7778,1.77762,1.77762,3846233.0
2009-05-14 00:07:00,1.77775,1.7781,1.77766,1.7781,31312856.0
2009-05-14 00:08:00,1.77815,1.77817,1.77797,1.77812,12419446.0
2009-05-14 00:09:00,1.7781,1.77825,1.77799,1.77825,6041728.0
2009-05-14 00:10:00,1.77824,1.77863,1.77824,1.77861,8880524.0
2009-05-14 00:11:00,1.77853,1.77853,1.77837,1.77842,11620431.0
2009-05-14 00:12:00,1.77841,1.77865,1.77841,1.77865,10330654.0
2009-05-14 00:13:00,1.77882,1.77918,1.77882,1.77918,12582286.0
2009-05-14 00:14:00,1.77912,1.77922,1.77909,1.77914,56182212.0
2009-05-14 00:15:00,1.77924,1.77944,1.77924,1.77932,2561329.0
2009-05-14 00:16:00,1.77929,1.77929,1.77898,1.77921,13374715.0
2009-05-14 00:17:00,1.77923,1.77926,1.77918,1.77926,12303870.0
2009-05-14 00:18:00,1.7792,1.7792,1.7789,1.77908,11163256.0
2009-05-14 00:19:00,1.77916,1.77928,1.77907,1.77907,9507707.0
2009-05-14 00:20:00,1.77905,1.77909,1.77886,1.77886,18521252.0
2009-05-14 00:21:00,1.77876,1.77876,1.77841,1.77841,9073070.0
2009-05-14 00:22:00,1.77824,1.77829,1.7781,1.77826,16817570.0
2009-05-14 00:23:00,1.77815,1.77815,1.77798,1.77798,4283709.0
2009-05-14 00:24:00,1.77791,1.77834,1.77777,1.77834,4377447.0
2009-05-14 00:25:00,1.77848,1.77848,1.77818,1.77827,7204055.0
2009-05-14 00:26:00,1.77823,1.77829,1.77813,1.77813,20222999.0
2009-05-14 00:27:00,1.77804,1.7781,1.77787,1.7781,2442467.0
2009-05-14 00:28:00,1.77818,1.77834,1.7778,1.7783,6161139.0
2009-05-14 00:29:00,1.77844,1.77877,1.77844,1.77877,8408507.0
2009-05-14 00:30:00,1.77877,1.77883,1.77868,1.77883,11033975.0
2009-05-14 00:31:00,1.77858,1.77858,1.77824,1.77824,29590492.0
2009-05-14 00:32:00,1.77809,1.77892,1.77809,1.77892,3475155.0
2009-05-14 00:33:00,1.7789,1.77892,1.77872,1.77872,2823762.0
2009-05-14 00:34:00,1.77871,1.77871,1.77847,1.77847,8169888.0
2009-05-14 00:35:00,1.77854,1.77876,1.77829,1.77829,9452429.0
2009-05-14 00:36:00,1.77845,1.77887,1.77845,1.77887,18144131.0
2009-05-14 00:37:00,1.7789,1.77895,1.77888,1.77888,12233240.0
2009-05-14 00:38:00,1.77897,1.77897,1.77869,1.77869,8044201.0
2009-05-14 00:39:00,1.77851,1.77851,1.7782,1.77826,9237071.0
2009-05-14 00:40:00,1.77815,1.77815,1.77799,1.7781,10466076.0
2009-05-14 00:41:00,1.77818,1.77888,1.77812,1.77888,9685044.0
2009-05-14 00:42:00,1.77908,1.77933,1.77908,1.77926,17406612.0
2009-05-14 00:43:00,1.77928,1.77928,1.77899,1.77905,3974329.0
2009-05-14 00:44:00,1.7791,1.77921,1.77906,1.77906,2700568.0
2009-05-14 00:45:00,1.77893,1.77912,1.77893,1.77912,3308477.0
2009-05-14 00:46:00,1.77914,1.77933,1.77892,1.77892,5906269.0
2009-05-14 00:47:00,1.77879,1.77969,1.77879,1.77965,8879796.0
2009-05-14 00:48:00,1.77955,1.77955,1.77924,1.77927,22653036.0
2009-05-14 00:49:00,1.77937,1.77952,1.77931,1.77931,5786008.0
2009-05-14 00:50:00,1.77918,1.77918,1.77899,1.77909,3355916.0
2009-05-14 00:51:00,1.77938,1.77952,1.77916,1.77943,3054413.0
2009-05-14 00:52:00,1.7792,1.7792,1.77907,1.77914,18962952.0
2009-05-14 00:53:00,1.77917,1.77922,1.77895,1.77895,10451496.0
2009-05-14 00:54:00,1.77901,1.77901,1.77867,1.77885,4154665.0
2009-05-14 00:55:00,1.77888,1.77895,1.77877,1.77878,8742440.0
2009-05-14 00:56:00,1.77862,1.77868,1.77834,1.77866,3676019.0
2009-05-14 00:57:00,1.77803,1.77872,1.77803,1.7785,17931222.0
2009-05-14 00:58:00,1.77846,1.77853,1.77834,1.77851,10357835.0
2009-05-14 00:59:00,1.77845,1.77849,1.7783,1.7783,8785344.0
2009-05-14 01:00:00,1.77834,1.77839,1.77829,1.77839,8083753.0
2009-05-14 01:01:00,1.77831,1.77841,1.77781,1.77837,5391481.0
2009-05-14 01:02:00,1.77842,1.77852,1.77842,1.77845,5092387.0
2009-05-14 01:03:00,1.77862,1.77896,1.77862,1.77896,13505025.0
2009-05-14 01:04:00,1.77885,1.77885,1.77853,1.77853,4306543.0
2009-05-14 01:05:00,1.77858,1.77864,1.77857,1.77863,3001833.0
2009-05-14 01:06:00,1.77865,1.77868,1.77855,1.7786,3528982.0
2009-05-14 01:07:00,1.77849,1.77849,1.77833,1.77833,5796093.0
2009-05-14 01:08:00,1.77822,1.77823,1.7781,1.77823,18181883.0
2009-05-14 01:09:00,1.77819,1.7782,1.77809,1.77811,5052545.0
2009-05-14 01:10:00,1.77811,1.77811,1.77769,1.77769,7822698.0
2009-05-14 01:11:00,1.77765,1.77816,1.77765,1.77816,5005178.0
2009-05-14 01:12:00,1.7782,1.77829,1.77812,1.77829,4134319.0
2009-05-14 01:13:00,1.77814,1.77814,1.77744,1.77744,4064552.0
2009-05-14 01:14:00,1.77742,1.77777,1.77738,1.77777,1367971.0
2009-05-14 01:15:00,1.77783,1.77797,1.7778,1.7778,3513025.0
2009-05-14 01:16:00,1.77762,1.77762,1.77693,1.77702,35192435.0
2009-05-14 01:17:00,1.77695,1.77696,1.77676,1.77677,3321941.0
2009-05-14 01:18:00,1.77682,1.77698,1.77677,1.77698,6488474.0
2009-05-14 01:19:00,1.77655,1.77698,1.77645,1.77653,9965062.0
2009-05-14 01:20:00,1.77693,1.77693,1.77549,1.77687,2009472.0
2009-05-14 01:21:00,1.77683,1.77727,1.77674,1.77727,8862501.0
2009-05-14 01:22:00,1.77741,1.77741,1.77695,1.77702,35356401.0
2009-05-14 01:23:00,1.77758,1.77781,1.77758,1.77781,8396390.0
2009-05-14 01:24:00,1.7778,1.7778,1.77721,1.77721,24531587.0
2009-05-14 01:25:00,1.77713,1.77718,1.77704,1.77704,3766383.0
2009-05-14 01:26:00,1.77681,1.77726,1.77672,1.77726,9047602.0
2009-05-14 01:27:00,1.77719,1.77744,1.77719,1.77744,32656763.0
2009-05-14 01:28:00,1.77727,1.77727,1.7767,1.7767,4431655.0
2009-05-14 01:29:00,1.77653,1.77653,1.7763,1.77635,10331259.0
2009-05-14 01:30:00,1.77628,1.77628,1.77592,1.77612,5255388.0
2009-05-14 01:31:00,1.77636,1.77636,1.77594,1.77594,2474480.0
2009-05-14 01:32:00,1.7758,1.77584,1.7755,1.7755,6572890.0
2009-05-14 01:33:00,1.77513,1.77514,1.77479,1.7749,5599943.0
2009-05-14 01:34:00,1.77524,1.77578,1.77499,1.77578,10520472.0
2009-05-14 01:35:00,1.77578,1.77578,1.77561,1.77566,10419970.0
2009-05-14 01:36:00,1.77567,1.77567,1.77527,1.77527,3990204.0
2009-05-14 01:37:00,1.77522,1.77522,1.77496,1.77496,5809119.0
2009-05-14 01:38:00,1.7749,1.77503,1.77489,1.77503,12242624.0
2009-05-14 01:39:00,1.77481,1.77553,1.77481,1.77553,3489673.0
2009-05-14 01:40:00,1.77554,1.77554,1.77505,1.77505,3006371.0
2009-05-14 01:41:00,1.77499,1.77499,1.7743,1.77483,8970648.0
2009-05-14 01:42:00,1.77512,1.77531,1.77512,1.77531,3475677.0
2009-05-14 01:43:00,1.77551,1.776,1.77551,1.7757,8288341.0
2009-05-14 01:44:00,1.77596,1.77601,1.77557,1.77557,11836357.0
2009-05-14 01:45:00,1.77555,1.77572,1.77547,1.77572,2260701.0
2009-05-14 01:46:00,1.77582,1.77597,1.77581,1.77589,1888087.0
2009-05-14 01:47:00,1.77604,1.77634,1.77604,1.77634,17787240.0
2009-05-14 01:48:00,1.77636,1.77636,1.77592,1.77592,1767916.0
2009-05-14 01:49:00,1.77573,1.77573,1.77485,1.77485,7159852.0
2009-05-14 01:50:00,1.77457,1.77457,1.77371,1.77371,5338173.0
2009-05-14 01:51:00,1.77375,1.77375,1.77327,1.77372,14263425.0
2009-05-14 01:52:00,1.77372,1.77448,1.77372,1.77448,5068919.0
2009-05-14 01:53:00,1.77479,1.77541,1.77479,1.77527,4643272.0
2009-05-14 01:54:00,1.77519,1.77525,1.7749,1.77525,27853935.0
2009-05-14 01:55:00,1.77508,1.77508,1.77452,1.77452,18221482.0
2009-05-14 01:56:00,1.7745,1.7749,1.7745,1.7749,30584328.0
2009-05-14 01:57:00,1.7751,1.7751,1.77466,1.77502,15127156.0
2009-05-14 01:58:00,1.77494,1.77494,1.77453,1.77454,1519112.0
2009-05-14 01:59:00,1.7745,1.7745,1.77418,1.77419,8527944.0
2009-05-14 02:00:00,1.77343,1.77343,1.7732,1.77321,8305361.0
2009-05-14 02:01:00,1.77324,1.7734,1.77322,1.7734,1421458.0
2009-05-14 02:02:00,1.77346,1.77377,1.77311,1.77352,14149431.0
2009-05-14 02:03:00,1.77367,1.77388,1.7736,1.77381,27839363.0
2009-05-14 02:04:00,1.77388,1.77388,1.77349,1.7735,17502145.0
2009-05-14 02:05:00,1.77362,1.77386,1.77353,1.77386,29017539.0
2009-05-14 02:06:00,1.77389,1.7741,1.77389,1.77406,4487119.0
2009-05-14 02:07:00,1.77401,1.77432,1.77401,1.7742,5187718.0
2009-05-14 02:08:00,1.77438,1.77466,1.77438,1.77466,14937090.0
2009-05-14 02:09:00,1.77457,1.77485,1.77457,1.77485,5583278.0
2009-05-14 02:10:00,1.77487,1.77514,1.77487,1.77514,7586197.0
2009-05-14 02:11:00,1.77517,1.77517,1.77489,1.7749,1731893.0
2009-05-14 02:12:00,1.77483,1.77488,1.7745,1.77452,16828042.0
2009-05-14 02:13:00,1.77444,1.77466,1.77444,1.77466,2068682.0
2009-05-14 02:14:00,1.7746,1.77471,1.77451,1.77453,2410128.0
2009-05-14 02:15:00,1.77448,1.77448,1.77417,1.77417,10818350.0
2009-05-14 02:16:00,1.77379,1.77405,1.77351,1.77405,7553396.0
2009-05-14 02:17:00,1.77408,1.77418,1.77408,1.77418,3438201.0
2009-05-14 02:18:00,1.7741,1.77433,1.77373,1.77415,9043896.0
2009-05-14 02:19:00,1.77404,1.77424,1.774,1.77424,3018445.0
2009-05-14 02:20:00,1.77425,1.77426,1.77388,1.77388,3420243.0
2009-05-14 02:21:00,1.77436,1.77447,1.77435,1.77435,11373675.0
2009-05-14 02:22:00,1.77435,1.77435,1.77405,1.77414,5668540.0
2009-05-14 02:23:00,1.77418,1.7747,1.77418,1.7747,3823133.0
2009-05-14 02:24:00,1.77472,1.77485,1.77467,1.77474,10221668.0
2009-05-14 02:25:00,1.77488,1.77504,1.77449,1.77504,11151660.0
2009-05-14 02:26:00,1.77505,1.77568,1.77505,1.77568,6032472.0
2009-05-14 02:27:00,1.77579,1.77579,1.77547,1.77561,6477030.0
2009-05-14 02:28:00,1.77569,1.77569,1.77541,1.77541,2433119.0
2009-05-14 02:29:00,1.77511,1.77511,1.77466,1.77478,5277555.0
2009-05-14 02:30:00,1.77469,1.7747,1.77433,1.77459,10135642.0
2009-05-14 02:31:00,1.77457,1.77457,1.77411,1.77411,4066483.0
2009-05-14 02:32:00,1.77425,1.77458,1.77425,1.77458,29709573.0
2009-05-14 02:33:00,1.77468,1.77468,1.77424,1.77424,8787493.0
2009-05-14 02:34:00,1.77439,1.77453,1.77438,1.77449,3492241.0
2009-05-14 02:35:00,1.77447,1.77447,1.77433,1.77443,26836875.0
2009-05-14 02:36:00,1.77417,1.77417,1.77402,1.77412,8353786.0
2009-05-14 02:37:00,1.77368,1.77403,1.77353,1.77403,33361390.0
2009-05-14 02:38:00,1.77404,1.77433,1.77402,1.77433,9061860.0
2009-05-14 02:39:00,1.77456,1.77502,1.77349,1.77478,2135917.0
2009-05-14 02:40:00,1.77428,1.77455,1.77387,1.77387,10463104.0
2009-05-14 02:41:00,1.77422,1.77426,1.77399,1.77399,6863204.0
2009-05-14 02:42:00,1.77388,1.77395,1.77377,1.77387,3261922.0
2009-05-14 02:43:00,1.77405,1.77423,1.77382,1.77418,36632076.0
2009-05-14 02:44:00,1.77421,1.77451,1.77421,1.77446,3507064.0
2009-05-14 02:45:00,1.77438,1.77438,1.77406,1.77406,1389789.0
2009-05-14 02:46:00,1.77404,1.77408,1.77385,1.77392,4339688.0
2009-05-14 02:47:00,1.77383,1.77383,1.77357,1.77357,4202826.0
2009-05-14 02:48:00,1.77356,1.77371,1.77345,1.77371,5414516.0
2009-05-14 02:49:00,1.77376,1.774,1.77376,1.77391,7155123.0
2009-05-14 02:50:00,1.77385,1.77405,1.77382,1.77405,4607883.0
2009-05-14 02:51:00,1.7741,1.77414,1.774,1.774,17049780.0
2009-05-14 02:52:00,1.77393,1.77393,1.77324,1.77324,5484050.0
2009-05-14 02:53:00,1.77315,1.77328,1.77287,1.77328,3424868.0
2009-05-14 02:54:00,1.77342,1.774,1.77342,1.774,3257197.0
2009-05-14 02:55:00,1.77391,1.77393,1.77376,1.77376,4739236.0
2009-05-14 02:56:00,1.77357,1.77372,1.77337,1.77337,12805829.0
2009-05-14 02:57:00,1.7732,1.77334,1.77317,1.77321,5576420.0
2009-05-14 02:58:00,1.77326,1.77386,1.77314,1.77386,5792310.0
2009-05-14 02:59:00,1.77389,1.77401,1.77373,1.77401,8178625.0
2009-05-14 03:00:00,1.77399,1.77405,1.77385,1.77391,9488437.0
2009-05-14 03:01:00,1.77402,1.77417,1.77395,1.77403,11021319.0
2009-05-14 03:02:00,1.77388,1.77388,1.77285,1.77285,16708185.0
2009-05-14 03:03:00,1.7736,1.77415,1.7736,1.77415,4058313.0
2009-05-14 03:04:00,1.77414,1.77414,1.7738,1.7738,7955628.0
2009-05-14 03:05:00,1.77378,1.77378,1.77297,1.77297,4495418.0
2009-05-14 03:06:00,1.7728,1.77303,1.77265,1.77303,10514584.0
2009-05-14 03:07:00,1.77319,1.77354,1.77319,1.77348,17621922.0
2009-05-14 03:08:00,1.77359,1.77376,1.77359,1.77376,3093701.0
2009-05-14 03:09:00,1.77357,1.77371,1.77357,1.7736,3339884.0
2009-05-14 03:10:00,1.77369,1.77397,1.77368,1.77396,6129246.0
2009-05-14 03:11:00,1.77395,1.77418,1.77395,1.77418,23047140.0
2009-05-14 03:12:00,1.77411,1.7745,1.77409,1.77409,9681420.0
2009-05-14 03:13:00,1.77417,1.77432,1.77404,1.77426,5675831.0
2009-05-14 03:14:00,1.77434,1.77434,1.77426,1.77426,3172687.0
2009-05-14 03:15:00,1.77436,1.7745,1.77429,1.77441,2488542.0
2009-05-14 03:16:00,1.77438,1.77457,1.7743,1.77457,3750076.0
2009-05-14 03:17:00,1.7745,1.77466,1.7745,1.77466,16916046.0
2009-05-14 03:18:00,1.77466,1.77488,1.77466,1.77488,9029503.0
2009-05-14 03:19:00,1.7747,1.7747,1.77431,1.77431,11144784.0
2009-05-14 03:20:00,1.77434,1.77434,1.77412,1.77412,10050127.0
2009-05-14 03:21:00,1.77414,1.7742,1.77402,1.7742,8206695.0
2009-05-14 03:22:00,1.77415,1.77434,1.77415,1.77423,11216980.0
2009-05-14 03:23:00,1.77426,1.77437,1.77424,1.77437,17985856.0
2009-05-14 03:24:00,1.77441,1.77441,1.77412,1.77424,10107387.0
2009-05-14 03:25:00,1.77422,1.7743,1.77422,1.7743,8860088.0
2009-05-14 03:26:00,1.77424,1.7745,1.77424,1.77444,3098608.0
2009-05-14 03:27:00,1.77459,1.77473,1.77459,1.77473,3428867.0
2009-05-14 03:28:00,1.77466,1.77489,1.77466,1.77486,28039887.0
2009-05-14 03:29:00,1.77492,1.77499,1.77477,1.77499,12139921.0
2009-05-14 03:30:00,1.77492,1.77509,1.77479,1.77493,8624110.0
2009-05-14 03:31:00,1.77481,1.77481,1.7737,1.77403,6197706.0
2009-05-14 03:32:00,1.77399,1.77413,1.77397,1.774,2657167.0
2009-05-14 03:33:00,1.77399,1.77399,1.77381,1.77398,18994082.0
2009-05-14 03:34:00,1.77412,1.77442,1.77408,1.77408,7641128.0
2009-05-14 03:35:00,1.77411,1.7743,1.77392,1.77416,4350043.0
2009-05-14 03:36:00,1.77426,1.77433,1.77423,1.77433,4597240.0
2009-05-14 03:37:00,1.77447,1.77447,1.77426,1.77434,15919700.0
2009-05-14 03:38:00,1.77441,1.77441,1.77421,1.77421,9800245.0
2009-05-14 03:39:00,1.77407,1.7743,1.77402,1.77427,19642857.0
2009-05-14 03:40:00,1.77418,1.77418,1.77406,1.77406,9710660.0
2009-05-14 03:41:00,1.77407,1.77425,1.77407,1.77412,10871890.0
2009-05-14 03:42:00,1.77412,1.77426,1.77403,1.77408,12836590.0
2009-05-14 03:43:00,1.77394,1.77394,1.7738,1.77388,14412408.0
2009-05-14 03:44:00,1.77381,1.77397,1.77363,1.77392,2619751.0
2009-05-14 03:45:00,1.77378,1.77378,1.77365,1.77372,52738403.0
2009-05-14 03:46:00,1.77388,1.77417,1.77388,1.77403,12623945.0
2009-05-14 03:47:00,1.77405,1.77426,1.77405,1.77409,9745902.0
2009-05-14 03:48:00,1.77411,1.77423,1.77411,1.77423,11037636.0
2009-05-14 03:49:00,1.77421,1.77421,1.77378,1.77378,8528305.0
2009-05-14 03:50:00,1.77407,1.77416,1.774,1.774,6280382.0
2009-05-14 03:51:00,1.77404,1.7742,1.77393,1.7742,11871006.0
2009-05-14 03:52:00,1.77414,1.77415,1.77399,1.77404,31328522.0
2009-05-14 03:53:00,1.77408,1.77417,1.77408,1.77412,3761229.0
2009-05-14 03:54:00,1.77411,1.77463,1.77411,1.77463,5523512.0
2009-05-14 03:55:00,1.77468,1.77507,1.77467,1.77507,20526722.0
2009-05-14 03:56:00,1.77506,1.77515,1.77496,1.77496,16082313.0
2009-05-14 03:57:00,1.77497,1.77504,1.77489,1.7749,3307104.0
2009-05-14 03:58:00,1.77488,1.77506,1.77488,1.77492,6398792.0
2009-05-14 03:59:00,1.7748,1.7748,1.77453,1.77453,7276293.0
2009-05-14 04:00:00,1.77447,1.77447,1.77413,1.77413,9091806.0
2009-05-14 04:01:00,1.77412,1.77419,1.77409,1.77419,20882791.0
2009-05-14 04:02:00,1.77422,1.77428,1.77407,1.77407,3025619.0
2009-05-14 04:03:00,1.77383,1.77383,1.77348,1.77377,6072240.0
2009-05-14 04:04:00,1.7737,1.77372,1.77329,1.77329,14589031.0
2009-05-14 04:05:00,1.77337,1.77348,1.77335,1.77336,13282348.0
2009-05-14 04:06:00,1.77332,1.77339,1.7732,1.7732,6145695.0
2009-05-14 04:07:00,1.77327,1.77327,1.77301,1.77306,6362836.0
2009-05-14 04:08:00,1.77306,1.77327,1.77306,1.77308,8002233.0
2009-05-14 04:09:00,1.77288,1.77288,1.7728,1.77282,4926129.0
2009-05-14 04:10:00,1.77303,1.77333,1.77303,1.77333,15116149.0
2009-05-14 04:11:00,1.77343,1.77362,1.77336,1.77347,3124863.0
2009-05-14 04:12:00,1.77327,1.77334,1.77323,1.77334,1175651.0
2009-05-14 04:13:00,1.77337,1.7735,1.77337,1.7735,5997494.0
2009-05-14 04:14:00,1.77355,1.77386,1.77348,1.77386,1442652.0
2009-05-14 04:15:00,1.77392,1.77393,1.77382,1.7739,9961666.0
2009-05-14 04:16:00,1.77371,1.77374,1.77339,1.77339,4806216.0
2009-05-14 04:17:00,1.77321,1.77321,1.77283,1.77284,17673585.0
2009-05-14 04:18:00,1.77289,1.77289,1.77272,1.77278,3330261.0
2009-05-14 04:19:00,1.7726,1.77281,1.77253,1.77281,19292613.0
2009-05-14 04:20:00,1.77279,1.77302,1.77279,1.77302,3000175.0
2009-05-14 04:21:00,1.77315,1.77366,1.77311,1.77366,18180544.0
2009-05-14 04:22:00,1.77383,1.77391,1.77329,1.77369,17436249.0
2009-05-14 04:23:00,1.77364,1.77377,1.77359,1.77359,2247553.0
2009-05-14 04:24:00,1.77359,1.77359,1.77335,1.77336,5350466.0
2009-05-14 04:25:00,1.77335,1.77354,1.77311,1.77347,6284929.0
2009-05-14 04:26:00,1.77351,1.77351,1.77288,1.77288,5938135.0
2009-05-14 04:27:00,1.77293,1.77307,1.77283,1.77283,7751166.0
2009-05-14 04:28:00,1.7728,1.77314,1.77275,1.77314,8622470.0
2009-05-14 04:29:00,1.77313,1.77313,1.77305,1.77312,16293499.0
2009-05-14 04:30:00,1.77329,1.774,1.77329,1.774,3614113.0
2009-05-14 04:31:00,1.77401,1.77416,1.77401,1.77412,7573778.0
2009-05-14 04:32:00,1.77405,1.77405,1.77391,1.77401,1204662.0
2009-05-14 04:33:00,1.77407,1.77427,1.77402,1.77427,6866741.0
2009-05-14 04:34:00,1.77423,1.77425,1.77417,1.77425,7733127.0
2009-05-14 04:35:00,1.77425,1.7743,1.77415,1.77415,12672543.0
2009-05-14 04:36:00,1.77414,1.77436,1.77414,1.77427,17191239.0
2009-05-14 04:37:00,1.77417,1.77417,1.77233,1.77233,4029447.0
2009-05-14 04:38:00,1.77375,1.7738,1.77333,1.7738,6217735.0
2009-05-14 04:39:00,1.77384,1.77391,1.77381,1.77381,9660406.0
2009-05-14 04:40:00,1.77396,1.77405,1.77396,1.77405,1888245.0
2009-05-14 04:41:00,1.77402,1.77402,1.77373,1.77378,1791354.0
2009-05-14 04:42:00,1.77378,1.77397,1.77377,1.77397,2569538.0
2009-05-14 04:43:00,1.7739,1.7739,1.77369,1.77376,1060332.0
2009-05-14 04:44:00,1.77383,1.77383,1.77372,1.77381,7271322.0
2009-05-14 04:45:00,1.77376,1.77381,1.77329,1.77381,5922574.0
2009-05-14 04:46:00,1.77376,1.77379,1.77366,1.77371,31551127.0
2009-05-14 04:47:00,1.7736,1.7739,1.7736,1.7739,9649046.0
2009-05-14 04:48:00,1.77383,1.77389,1.77374,1.77377,9035741.0
2009-05-14 04:49:00,1.77366,1.77373,1.77364,1.77373,5060664.0
2009-05-14 04:50:00,1.7738,1.7738,1.77369,1.77378,12888295.0
2009-05-14 04:51:00,1.77383,1.77417,1.77383,1.77417,4949914.0
2009-05-14 04:52:00,1.77414,1.77432,1.77414,1.77432,5928951.0
2009-05-14 04:53:00,1.77459,1.77459,1.77306,1.77431,1048828.0
2009-05-14 04:54:00,1.77418,1.77451,1.77418,1.77451,5463844.0
2009-05-14 04:55:00,1.77452,1.77472,1.77452,1.77472,26644950.0
2009-05-14 04:56:00,1.77471,1.77496,1.77456,1.77496,5469891.0
2009-05-14 04:57:00,1.7751,1.77522,1.7751,1.77518,24819939.0
2009-05-14 04:58:00,1.77529,1.77558,1.77529,1.77558,8207905.0
2009-05-14 04:59:00,1.77541,1.77559,1.77541,1.77554,9777865.0
2009-05-14 05:00:00,1.77549,1.77549,1.77507,1.77507,13789828.0
2009-05-14 05:01:00,1.77502,1.77502,1.77425,1.77451,34636020.0
2009-05-14 05:02:00,1.77459,1.77467,1.77455,1.77467,5835123.0
2009-05-14 05:03:00,1.77468,1.77477,1.77465,1.77477,3818656.0
2009-05-14 05:04:00,1.77464,1.77464,1.77441,1.77445,4700245.0
2009-05-14 05:05:00,1.77439,1.77466,1.77439,1.77452,8589237.0
2009-05-14 05:06:00,1.77457,1.77463,1.77453,1.77453,6174084.0
2009-05-14 05:07:00,1.77452,1.77471,1.77452,1.77471,9924220.0
2009-05-14 05:08:00,1.7747,1.77526,1.7747,1.77526,16790520.0
2009-05-14 05:09:00,1.77532,1.77574,1.77532,1.77572,11101314.0
2009-05-14 05:10:00,1.77573,1.77606,1.77573,1.77593,23798786.0
2009-05-14 05:11:00,1.77573,1.77588,1.77573,1.77588,3231885.0
2009-05-14 05:12:00,1.77597,1.77617,1.77592,1.77617,7382546.0
2009-05-14 05:13:00,1.77616,1.77616,1.77602,1.77603,4388980.0
2009-05-14 05:14:00,1.77607,1.77682,1.77607,1.77682,11711256.0
2009-05-14 05:15:00,1.77684,1.77715,1.77684,1.77715,7745445.0
2009-05-14 05:16:00,1.77697,1.77697,1.77671,1.77671,3036549.0
2009-05-14 05:17:00,1.77683,1.77697,1.77676,1.77676,6511705.0
2009-05-14 05:18:00,1.77668,1.77668,1.77619,1.77619,6664485.0
2009-05-14 05:19:00,1.77626,1.77639,1.77626,1.77633,4670465.0
2009-05-14 05:20:00,1.77642,1.77654,1.77623,1.77623,14538334.0
2009-05-14 05:21:00,1.77613,1.77615,1.77571,1.77591,5634265.0
2009-05-14 05:22:00,1.77597,1.77603,1.7757,1.77603,1066891.0
2009-05-14 05:23:00,1.77599,1.77599,1.7758,1.77589,3846321.0
2009-05-14 05:24:00,1.77589,1.77599,1.77581,1.77592,2959484.0
2009-05-14 05:25:00,1.77603,1.77609,1.77594,1.77594,5389617.0
2009-05-14 05:26:00,1.77597,1.77597,1.77589,1.77589,8428236.0
2009-05-14 05:27:00,1.77584,1.77584,1.77561,1.77579,22166031.0
2009-05-14 05:28:00,1.77575,1.77575,1.77554,1.77559,8114174.0
2009-05-14 05:29:00,1.77558,1.77558,1.77532,1.77532,6440844.0
2009-05-14 05:30:00,1.77533,1.77552,1.77533,1.77545,4047511.0
2009-05-14 05:31:00,1.7754,1.77546,1.77531,1.77546,6235259.0
2009-05-14 05:32:00,1.77553,1.77563,1.77553,1.77557,5458511.0
2009-05-14 05:33:00,1.77557,1.77561,1.77541,1.77561,6698935.0
2009-05-14 05:34:00,1.7757,1.77586,1.7757,1.77586,39152316.0
2009-05-14 05:35:00,1.77588,1.77602,1.77585,1.77602,7365227.0
2009-05-14 05:36:00,1.77611,1.77626,1.77611,1.77626,2841315.0
2009-05-14 05:37:00,1.77618,1.77621,1.77587,1.77587,5146906.0
2009-05-14 05:38:00,1.7759,1.776,1.7758,1.77582,4459716.0
2009-05-14 05:39:00,1.77594,1.77637,1.77594,1.77637,2699469.0
2009-05-14 05:40:00,1.77635,1.77656,1.77633,1.77656,7234450.0
2009-05-14 05:41:00,1.77647,1.77659,1.77645,1.77645,7572884.0
2009-05-14 05:42:00,1.77637,1.77654,1.77637,1.77653,21885832.0
2009-05-14 05:43:00,1.77658,1.77665,1.77652,1.77661,4553802.0
2009-05-14 05:44:00,1.77668,1.77683,1.77668,1.77683,10389542.0
2009-05-14 05:45:00,1.77677,1.77677,1.77675,1.77675,3113708.0
2009-05-14 05:46:00,1.77676,1.77679,1.77665,1.77669,1973162.0
2009-05-14 05:47:00,1.77664,1.77671,1.77651,1.77671,60050575.0
2009-05-14 05:48:00,1.77686,1.77701,1.77676,1.77676,9456784.0
2009-05-14 05:49:00,1.77674,1.7771,1.77667,1.7771,6001558.0
2009-05-14 05:50:00,1.77719,1.77724,1.77714,1.77714,27218400.0
2009-05-14 05:51:00,1.77715,1.7773,1.77715,1.77715,2300580.0
2009-05-14 05:52:00,1.77721,1.77721,1.77712,1.77713,35277781.0
2009-05-14 05:53:00,1.77717,1.77733,1.77674,1.77696,3996959.0
2009-05-14 05:54:00,1.77694,1.77705,1.77685,1.77705,2870700.0
2009-05-14 05:55:00,1.77703,1.77707,1.77692,1.77692,1139417.0
2009-05-14 05:56:00,1.77677,1.77681,1.7767,1.77679,10130367.0
2009-05-14 05:57:00,1.77679,1.77682,1.77668,1.77682,5000416.0
2009-05-14 05:58:00,1.77683,1.77683,1.77658,1.77665,3342698.0
2009-05-14 05:59:00,1.77674,1.77695,1.77669,1.77695,5778694.0
2009-05-14 06:00:00,1.77695,1.77707,1.77681,1.77707,16176564.0
2009-05-14 06:01:00,1.77718,1.77723,1.7771,1.77723,7672317.0
2009-05-14 06:02:00,1.77731,1.77731,1.77694,1.77713,8327866.0
2009-05-14 06:03:00,1.77705,1.77724,1.77683,1.77724,2401705.0
2009-05-14 06:04:00,1.77742,1.77756,1.77742,1.77751,6492519.0
2009-05-14 06:05:00,1.77766,1.77795,1.77766,1.77767,7290326.0
2009-05-14 06:06:00,1.77757,1.77757,1.77739,1.77739,12930723.0
2009-05-14 06:07:00,1.77717,1.7772,1.77706,1.77713,4129189.0
2009-05-14 06:08:00,1.77716,1.77736,1.77716,1.77716,70291179.0
2009-05-14 06:09:00,1.77714,1.77718,1.77707,1.77718,28673136.0
2009-05-14 06:10:00,1.77719,1.7772,1.77701,1.77701,13058159.0
2009-05-14 06:11:00,1.77699,1.77699,1.77676,1.77681,4100618.0
2009-05-14 06:12:00,1.77684,1.77684,1.77675,1.77683,9437534.0
2009-05-14 06:13:00,1.77683,1.777,1.77683,1.777,5547350.0
2009-05-14 06:14:00,1.77692,1.7772,1.77692,1.7772,10452431.0
2009-05-14 06:15:00,1.77724,1.77741,1.77724,1.77741,2961101.0
2009-05-14 06:16:00,1.77746,1.77773,1.77746,1.77773,36025686.0
2009-05-14 06:17:00,1.77776,1.77785,1.77771,1.77771,3694790.0
2009-05-14 06:18:00,1.77771,1.77771,1.77754,1.77763,3452032.0
2009-05-14 06:19:00,1.77775,1.77781,1.77774,1.77774,4008384.0
2009-05-14 06:20:00,1.77764,1.77773,1.77754,1.77761,3181784.0
2009-05-14 06:21:00,1.77774,1.77784,1.77773,1.77777,1850442.0
2009-05-14 06:22:00,1.77798,1.77851,1.77798,1.77851,16414362.0
2009-05-14 06:23:00,1.77848,1.7785,1.77828,1.77828,6108755.0
2009-05-14 06:24:00,1.7782,1.77835,1.7782,1.77835,35682510.0
2009-05-14 06:25:00,1.77836,1.77836,1.77794,1.77795,9916787.0
2009-05-14 06:26:00,1.77789,1.77789,1.77755,1.77755,9623680.0
2009-05-14 06:27:00,1.77747,1.77756,1.77743,1.77752,5139605.0
2009-05-14 06:28:00,1.77766,1.77797,1.77762,1.77762,12340810.0
2009-05-14 06:29:00,1.77734,1.77772,1.77734,1.77742,5026718.0
2009-05-14 06:30:00,1.77734,1.77744,1.77598,1.77741,35433783.0
2009-05-14 06:31:00,1.77739,1.77739,1.77709,1.77716,7308391.0
2009-05-14 06:32:00,1.77715,1.77735,1.77715,1.77729,37591827.0
2009-05-14 06:33:00,1.77739,1.77776,1.77739,1.77774,7728977.0
2009-05-14 06:34:00,1.77784,1.7782,1.77784,1.7782,7304089.0
2009-05-14 06:35:00,1.77821,1.77821,1.77668,1.77799,2129848.0
2009-05-14 06:36:00,1.778,1.77804,1.77776,1.77804,6709710.0
2009-05-14 06:37:00,1.77804,1.77805,1.77758,1.77794,1117690.0
2009-05-14 06:38:00,1.77797,1.77816,1.77797,1.77811,13611636.0
2009-05-14 06:39:00,1.77801,1.77819,1.77785,1.77819,18709762.0
2009-05-14 06:40:00,1.77817,1.77866,1.77817,1.77864,45468528.0
2009-05-14 06:41:00,1.77861,1.77861,1.77845,1.77845,5595732.0
2009-05-14 06:42:00,1.7784,1.7784,1.77793,1.77807,10241728.0
2009-05-14 06:43:00,1.77805,1.77812,1.77789,1.77797,9871147.0
2009-05-14 06:44:00,1.77775,1.77792,1.77772,1.77772,4679409.0
2009-05-14 06:45:00,1.7776,1.77784,1.77731,1.77784,3470287.0
2009-05-14 06:46:00,1.7778,1.7785,1.77775,1.7785,12189574.0
2009-05-14 06:47:00,1.7785,1.77863,1.77832,1.77863,24676920.0
2009-05-14 06:48:00,1.77877,1.77908,1.77877,1.77891,3259892.0
2009-05-14 06:49:00,1.77891,1.77891,1.77858,1.77858,13975509.0
2009-05-14 06:50:00,1.77841,1.77853,1.77821,1.77821,1387014.0
2009-05-14 06:51:00,1.77803,1.7781,1.77803,1.77804,10426903.0
2009-05-14 06:52:00,1.77799,1.77799,1.77767,1.77767,21725773.0
2009-05-14 06:53:00,1.77776,1.7778,1.77769,1.77776,3728180.0
2009-05-14 06:54:00,1.77769,1.77786,1.77751,1.77786,18877833.0
2009-05-14 06:55:00,1.77795,1.77795,1.77727,1.77727,7048641.0
2009-05-14 06:56:00,1.77726,1.77726,1.777,1.777,4768732.0
2009-05-14 06:57:00,1.77687,1.77696,1.77636,1.77677,10190326.0
2009-05-14 06:58:00,1.7767,1.7767,1.77627,1.77647,2401817.0
2009-05-14 06:59:00,1.77648,1.77652,1.7764,1.77652,25555986.0
2009-05-14 07:00:00,1.77663,1.77675,1.77661,1.77671,5306423.0
2009-05-14 07:01:00,1.77652,1.77652,1.77621,1.77621,3799008.0
2009-05-14 07:02:00,1.7762,1.7762,1.77568,1.77568,9395969.0
2009-05-14 07:03:00,1.77553,1.77562,1.77544,1.77547,8124928.0
2009-05-14 07:04:00,1.77542,1.77542,1.77503,1.77529,130246375.0
2009-05-14 07:05:00,1.77534,1.77534,1.77471,1.77471,8508983.0
2009-05-14 07:06:00,1.77478,1.77478,1.77453,1.77471,1379195.0
2009-05-14 07:07:00,1.77469,1.77492,1.77469,1.7749,1631145.0
2009-05-14 07:08:00,1.77498,1.77516,1.77498,1.77516,18328067.0
2009-05-14 07:09:00,1.77517,1.77556,1.77517,1.77556,21623616.0
2009-05-14 07:10:00,1.77562,1.77588,1.77562,1.77588,8477683.0
2009-05-14 07:11:00,1.7759,1.7759,1.7753,1.77535,7585212.0
2009-05-14 07:12:00,1.77533,1.77533,1.77498,1.77498,4016567.0
2009-05-14 07:13:00,1.77493,1.77493,1.77471,1.77471,15454964.0
2009-05-14 07:14:00,1.77475,1.77493,1.77452,1.77482,26961722.0
2009-05-14 07:15:00,1.77477,1.77477,1.77456,1.77463,12797664.0
2009-05-14 07:16:00,1.77475,1.77516,1.77475,1.77506,19349516.0
2009-05-14 07:17:00,1.77521,1.77542,1.77513,1.77542,8750632.0
2009-05-14 07:18:00,1.77549,1.77569,1.77548,1.77566,11922451.0
2009-05-14 07:19:00,1.7756,1.7756,1.77536,1.77543,7639446.0
2009-05-14 07:20:00,1.77544,1.77544,1.7751,1.77524,5429952.0
2009-05-14 07:21:00,1.77534,1.77534,1.77522,1.77526,1236959.0
2009-05-14 07:22:00,1.775,1.77573,1.775,1.77514,4605126.0
2009-05-14 07:23:00,1.77521,1.77521,1.77487,1.77501,10257149.0
2009-05-14 07:24:00,1.77479,1.77538,1.77479,1.77538,6326112.0
2009-05-14 07:25:00,1.77541,1.77564,1.77536,1.77564,6253124.0
2009-05-14 07:26:00,1.77578,1.77606,1.77567,1.77591,7042286.0
2009-05-14 07:27:00,1.77592,1.77612,1.77592,1.77592,18408307.0
2009-05-14 07:28:00,1.77591,1.77591,1.77513,1.77517,7175391.0
2009-05-14 07:29:00,1.77514,1.77514,1.77487,1.77503,8956281.0
2009-05-14 07:30:00,1.77512,1.7754,1.77512,1.7754,26649252.0
2009-05-14 07:31:00,1.77539,1.77565,1.77527,1.77527,6626378.0
2009-05-14 07:32:00,1.775,1.77513,1.77488,1.77488,3969656.0
2009-05-14 07:33:00,1.77475,1.77475,1.7744,1.77445,26965890.0
2009-05-14 07:34:00,1.77449,1.7747,1.77433,1.77433,11765453.0
2009-05-14 07:35:00,1.77444,1.77462,1.77436,1.77462,6081236.0
2009-05-14 07:36:00,1.77455,1.77455,1.77425,1.7744,2179069.0
2009-05-14 07:37:00,1.77442,1.77442,1.77387,1.77437,2863106.0
2009-05-14 07:38:00,1.77444,1.77459,1.77436,1.77439,2521770.0
2009-05-14 07:39:00,1.77445,1.77487,1.77445,1.77487,6836465.0
2009-05-14 07:40:00,1.77467,1.77494,1.77345,1.77345,3564803.0
2009-05-14 07:41:00,1.77475,1.77475,1.7745,1.77455,7884060.0
2009-05-14 07:42:00,1.77453,1.77466,1.7744,1.77466,3938486.0
2009-05-14 07:43:00,1.77482,1.77507,1.77482,1.77484,148488510.0
2009-05-14 07:44:00,1.77469,1.77469,1.77434,1.77437,3756168.0
2009-05-14 07:45:00,1.77432,1.77447,1.77416,1.77447,5957267.0
2009-05-14 07:46:00,1.7746,1.77477,1.7746,1.77477,23178860.0
2009-05-14 07:47:00,1.77476,1.77488,1.77465,1.77488,13032659.0
2009-05-14 07:48:00,1.77493,1.77494,1.77476,1.77476,4616133.0
2009-05-14 07:49:00,1.77463,1.77482,1.77446,1.77482,3840948.0
2009-05-14 07:50:00,1.77478,1.77505,1.77477,1.77505,3978339.0
2009-05-14 07:51:00,1.77508,1.77516,1.77497,1.77505,1805800.0
2009-05-14 07:52:00,1.77505,1.7753,1.77494,1.7753,6981186.0
2009-05-14 07:53:00,1.77539,1.77542,1.77528,1.7753,9792250.0
2009-05-14 07:54:00,1.77543,1.7759,1.77517,1.7759,7704209.0
2009-05-14 07:55:00,1.7762,1.77621,1.77577,1.77577,1925280.0
2009-05-14 07:56:00,1.77587,1.77644,1.77587,1.77633,35355523.0
2009-05-14 07:57:00,1.77628,1.77628,1.77568,1.77569,2729853.0
2009-05-14 07:58:00,1.77564,1.77564,1.77481,1.77506,17581534.0
2009-05-14 07:59:00,1.77505,1.77515,1.77494,1.77513,4631251.0
2009-05-14 08:00:00,1.77518,1.77546,1.77506,1.7754,10277864.0
2009-05-14 08:01:00,1.77539,1.77539,1.7747,1.77489,87878035.0
2009-05-14 08:02:00,1.77491,1.77491,1.77474,1.77486,5128241.0
2009-05-14 08:03:00,1.77485,1.77485,1.7745,1.7745,31664052.0
2009-05-14 08:04:00,1.77444,1.77444,1.77394,1.77394,1761532.0
2009-05-14 08:05:00,1.77389,1.77407,1.77367,1.77407,4084695.0
2009-05-14 08:06:00,1.77407,1.7742,1.77383,1.77383,3440347.0
2009-05-14 08:07:00,1.77375,1.77378,1.77371,1.77371,8645517.0
2009-05-14 08:08:00,1.77384,1.77414,1.77384,1.77414,14171487.0
2009-05-14 08:09:00,1.77414,1.77427,1.77408,1.77409,5324979.0
2009-05-14 08:10:00,1.77418,1.77434,1.77418,1.77434,3815635.0
2009-05-14 08:11:00,1.77448,1.77476,1.77448,1.77472,12630020.0
2009-05-14 08:12:00,1.77492,1.77546,1.77492,1.77546,32549950.0
2009-05-14 08:13:00,1.77553,1.77584,1.77553,1.77575,15452714.0
2009-05-14 08:14:00,1.77577,1.77577,1.77554,1.77557,3996091.0
2009-05-14 08:15:00,1.77552,1.77554,1.77536,1.77553,98587240.0
2009-05-14 08:16:00,1.77558,1.77562,1.77554,1.77554,13656634.0
2009-05-14 08:17:00,1.77554,1.77558,1.7754,1.77545,2369314.0
2009-05-14 08:18:00,1.77535,1.77535,1.77515,1.77522,6414150.0
2009-05-14 08:19:00,1.77511,1.77523,1.7749,1.77503,11506692.0
2009-05-14 08:20:00,1.77506,1.7753,1.77506,1.7753,30101619.0
2009-05-14 08:21:00,1.77534,1.77541,1.77534,1.77538,17297901.0
2009-05-14 08:22:00,1.77538,1.77544,1.77535,1.77537,12263419.0
2009-05-14 08:23:00,1.77541,1.77568,1.77541,1.77563,4383904.0
2009-05-14 08:24:00,1.77546,1.77546,1.77502,1.7751,187441776.0
2009-05-14 08:25:00,1.77514,1.77514,1.77494,1.77495,7305672.0
2009-05-14 08:26:00,1.77497,1.77528,1.77465,1.77495,28720652.0
2009-05-14 08:27:00,1.77494,1.77514,1.77487,1.77514,41038200.0
2009-05-14 08:28:00,1.7752,1.77541,1.77513,1.77541,1082803.0
2009-05-14 08:29:00,1.77544,1.77556,1.77544,1.77555,3048752.0
2009-05-14 08:30:00,1.77565,1.77586,1.77565,1.77586,5457044.0
2009-05-14 08:31:00,1.77594,1.77672,1.77583,1.77672,4344576.0
2009-05-14 08:32:00,1.77663,1.77663,1.77646,1.77656,17007658.0
2009-05-14 08:33:00,1.77656,1.77679,1.77656,1.77677,1969460.0
2009-05-14 08:34:00,1.77685,1.77701,1.77685,1.77701,7788515.0
2009-05-14 08:35:00,1.77696,1.77719,1.77696,1.77719,3209337.0
2009-05-14 08:36:00,1.77725,1.77763,1.77725,1.77763,3691392.0
2009-05-14 08:37:00,1.77759,1.77777,1.77759,1.7777,15485751.0
2009-05-14 08:38:00,1.77763,1.77771,1.77707,1.77707,16425850.0
2009-05-14 08:39:00,1.77719,1.77746,1.77719,1.77746,3665770.0
2009-05-14 08:40:00,1.77757,1.77775,1.77755,1.77775,8568413.0
2009-05-14 08:41:00,1.77773,1.77845,1.77773,1.77815,6998164.0
2009-05-14 08:42:00,1.77809,1.77809,1.77746,1.77746,7917918.0
2009-05-14 08:43:00,1.77733,1.77733,1.77708,1.77708,2334256.0
2009-05-14 08:44:00,1.77713,1.77737,1.777,1.77722,32901766.0
2009-05-14 08:45:00,1.77738,1.77802,1.77738,1.77802,3733982.0
2009-05-14 08:46:00,1.77809,1.77819,1.77796,1.77796,12396610.0
2009-05-14 08:47:00,1.77778,1.77778,1.7774,1.77743,7857671.0
2009-05-14 08:48:00,1.77746,1.77746,1.77716,1.77735,41850237.0
2009-05-14 08:49:00,1.7774,1.7774,1.77718,1.77722,7114111.0
2009-05-14 08:50:00,1.77702,1.77702,1.77676,1.77676,9900607.0
2009-05-14 08:51:00,1.77678,1.77695,1.77657,1.77695,9825819.0
2009-05-14 08:52:00,1.77704,1.77713,1.77687,1.77713,2187975.0
2009-05-14 08:53:00,1.77718,1.77726,1.77714,1.77714,24312400.0
2009-05-14 08:54:00,1.77714,1.77722,1.77696,1.77722,6875170.0
2009-05-14 08:55:00,1.77741,1.77789,1.7772,1.77789,4172703.0
2009-05-14 08:56:00,1.77792,1.77792,1.77777,1.77791,7268359.0
2009-05-14 08:57:00,1.77791,1.77802,1.77774,1.77801,5320728.0
2009-05-14 08:58:00,1.77793,1.77795,1.77756,1.77756,11996327.0
2009-05-14 08:59:00,1.7774,1.7774,1.77686,1.77692,21280437.0
2009-05-14 09:00:00,1.77687,1.77688,1.77677,1.77685,42455630.0
2009-05-14 09:01:00,1.77692,1.77705,1.77676,1.77693,3277435.0
2009-05-14 09:02:00,1.7769,1.7769,1.77674,1.77677,2994097.0
2009-05-14 09:03:00,1.77688,1.77708,1.77674,1.77674,6321662.0
2009-05-14 09:04:00,1.77675,1.77675,1.77655,1.77655,9162269.0
2009-05-14 09:05:00,1.7765,1.77693,1.77627,1.77644,29542608.0
2009-05-14 09:06:00,1.7765,1.7767,1.7764,1.7767,3150615.0
2009-05-14 09:07:00,1.77676,1.77691,1.77673,1.77691,8416588.0
2009-05-14 09:08:00,1.77689,1.7771,1.77689,1.7771,23477574.0
2009-05-14 09:09:00,1.7771,1.77734,1.77705,1.77705,33119451.0
2009-05-14 09:10:00,1.77707,1.77707,1.77683,1.77683,6090275.0
2009-05-14 09:11:00,1.77681,1.77681,1.77656,1.77662,7292427.0
2009-05-14 09:12:00,1.7766,1.7766,1.77637,1.77641,3167707.0
2009-05-14 09:13:00,1.77646,1.7769,1.77638,1.7769,10387246.0
2009-05-14 09:14:00,1.77702,1.77702,1.77675,1.77675,138583870.0
2009-05-14 09:15:00,1.77662,1.77705,1.77644,1.77683,4448617.0
2009-05-14 09:16:00,1.77677,1.77677,1.77579,1.7763,23491160.0
2009-05-14 09:17:00,1.77616,1.77616,1.7758,1.77604,2252519.0
2009-05-14 09:18:00,1.77605,1.77655,1.77605,1.77655,41689110.0
2009-05-14 09:19:00,1.77662,1.77676,1.77661,1.77676,160778349.0
2009-05-14 09:20:00,1.77677,1.77703,1.77675,1.77675,1572303.0
2009-05-14 09:21:00,1.77664,1.77664,1.77626,1.77626,12689057.0
2009-05-14 09:22:00,1.77619,1.77619,1.77595,1.77603,1176855.0
2009-05-14 09:23:00,1.77612,1.77623,1.77604,1.7762,5202729.0
2009-05-14 09:24:00,1.7761,1.7761,1.77574,1.77574,2124233.0
2009-05-14 09:25:00,1.77553,1.77582,1.77553,1.77555,8080821.0
2009-05-14 09:26:00,1.77557,1.77557,1.77545,1.77549,23406048.0
2009-05-14 09:27:00,1.77553,1.77566,1.77525,1.77566,6118906.0
2009-05-14 09:28:00,1.77583,1.77619,1.77583,1.77619,8101174.0
2009-05-14 09:29:00,1.77625,1.77652,1.77624,1.77652,7219373.0
2009-05-14 09:30:00,1.77657,1.77676,1.77634,1.77669,5145741.0
2009-05-14 09:31:00,1.77682,1.77699,1.77677,1.77677,51599664.0
2009-05-14 09:32:00,1.77665,1.77678,1.77657,1.77678,29318161.0
2009-05-14 09:33:00,1.77669,1.77677,1.77668,1.77677,26096311.0
2009-05-14 09:34:00,1.77665,1.77665,1.77644,1.77644,5471119.0
2009-05-14 09:35:00,1.77644,1.77644,1.77589,1.77589,6210157.0
2009-05-14 09:36:00,1.77592,1.77615,1.7757,1.7757,9383013.0
2009-05-14 09:37:00,1.7759,1.7759,1.77575,1.77577,1861034.0
2009-05-14 09:38:00,1.77569,1.77569,1.77533,1.77533,5939036.0
2009-05-14 09:39:00,1.77541,1.77567,1.77541,1.77567,15091493.0
2009-05-14 09:40:00,1.7757,1.7757,1.7755,1.7755,26281047.0
2009-05-14 09:41:00,1.77557,1.77581,1.77543,1.77543,4138610.0
2009-05-14 09:42:00,1.77563,1.77602,1.77563,1.77598,46782000.0
2009-05-14 09:43:00,1.77591,1.77606,1.77583,1.77591,4866932.0
2009-05-14 09:44:00,1.77593,1.77604,1.77585,1.7759,6735527.0
2009-05-14 09:45:00,1.7759,1.77608,1.77556,1.77556,4763768.0
2009-05-14 09:46:00,1.77546,1.77546,1.77526,1.77527,16812474.0
2009-05-14 09:47:00,1.77521,1.77521,1.77474,1.77474,3992171.0
2009-05-14 09:48:00,1.77475,1.77488,1.77475,1.77488,2350166.0
2009-05-14 09:49:00,1.77483,1.7749,1.77482,1.77486,53522368.0
2009-05-14 09:50:00,1.77491,1.77519,1.77484,1.77519,2346536.0
2009-05-14 09:51:00,1.77524,1.77562,1.77524,1.77558,3979672.0
2009-05-14 09:52:00,1.77569,1.77569,1.77505,1.77505,20695987.0
2009-05-14 09:53:00,1.77492,1.77503,1.77466,1.77496,895631.0
2009-05-14 09:54:00,1.77482,1.77482,1.77455,1.77455,9217917.0
2009-05-14 09:55:00,1.77421,1.77493,1.77421,1.77493,3781388.0
2009-05-14 09:56:00,1.77505,1.77578,1.77505,1.77578,4631155.0
2009-05-14 09:57:00,1.77591,1.77593,1.77574,1.77587,18008698.0
2009-05-14 09:58:00,1.77589,1.77604,1.77576,1.77576,67221512.0
2009-05-14 09:59:00,1.77565,1.77565,1.77509,1.77509,13253911.0
2009-05-14 10:00:00,1.77529,1.77569,1.77529,1.77569,31436736.0
2009-05-14 10:01:00,1.77562,1.77562,1.77536,1.77552,20343570.0
2009-05-14 10:02:00,1.77575,1.77635,1.77575,1.77635,8955628.0
2009-05-14 10:03:00,1.77645,1.77645,1.77597,1.77597,11198558.0
2009-05-14 10:04:00,1.77609,1.77609,1.77588,1.77588,9557088.0
2009-05-14 10:05:00,1.7758,1.77599,1.77564,1.77584,6134001.0
2009-05-14 10:06:00,1.77589,1.77702,1.77589,1.77702,12591479.0
2009-05-14 10:07:00,1.77695,1.77708,1.77659,1.77678,5154893.0
2009-05-14 10:08:00,1.77661,1.77661,1.77622,1.77622,60877284.0
2009-05-14 10:09:00,1.77602,1.77607,1.77563,1.77607,5265542.0
2009-05-14 10:10:00,1.77611,1.77637,1.77611,1.77637,7154647.0
2009-05-14 10:11:00,1.77628,1.77628,1.77604,1.77606,7717550.0
2009-05-14 10:12:00,1.77609,1.77626,1.77609,1.77619,5468674.0
2009-05-14 10:13:00,1.77614,1.77614,1.7759,1.7759,7751923.0
2009-05-14 10:14:00,1.7759,1.7759,1.77406,1.77406,10435875.0
2009-05-14 10:15:00,1.77412,1.77454,1.77412,1.77454,82954422.0
2009-05-14 10:16:00,1.77464,1.77498,1.77464,1.7748,3678954.0
2009-05-14 10:17:00,1.77488,1.77488,1.77457,1.77465,5033798.0
2009-05-14 10:18:00,1.77466,1.77476,1.77455,1.77455,8107612.0
2009-05-14 10:19:00,1.77456,1.77505,1.77456,1.77505,7790995.0
2009-05-14 10:20:00,1.77499,1.77499,1.77482,1.77482,7487781.0
2009-05-14 10:21:00,1.77468,1.77472,1.77449,1.77449,1453677.0
2009-05-14 10:22:00,1.77441,1.77441,1.77395,1.77395,5338118.0
2009-05-14 10:23:00,1.774,1.77413,1.774,1.77403,12234297.0
2009-05-14 10:24:00,1.77417,1.77523,1.77417,1.77478,101702797.0
2009-05-14 10:25:00,1.77462,1.77462,1.77434,1.77445,1715633.0
2009-05-14 10:26:00,1.77463,1.77479,1.77463,1.77479,9228800.0
2009-05-14 10:27:00,1.77486,1.77517,1.77486,1.77486,4636052.0
2009-05-14 10:28:00,1.7748,1.77487,1.77472,1.77486,12234089.0
2009-05-14 10:29:00,1.7747,1.77486,1.7747,1.77481,5723746.0
2009-05-14 10:30:00,1.77476,1.77487,1.77466,1.77487,3586151.0
2009-05-14 10:31:00,1.77493,1.77504,1.77491,1.77493,3510080.0
2009-05-14 10:32:00,1.77507,1.77533,1.77507,1.77529,17740674.0
2009-05-14 10:33:00,1.77531,1.77543,1.77511,1.77536,4926510.0
2009-05-14 10:34:00,1.77546,1.77589,1.77546,1.77571,15147342.0
2009-05-14 10:35:00,1.77556,1.77556,1.77526,1.77526,4919173.0
2009-05-14 10:36:00,1.77531,1.77535,1.77523,1.77527,5063550.0
2009-05-14 10:37:00,1.77536,1.7755,1.77536,1.77539,3787121.0
2009-05-14 10:38:00,1.77557,1.77584,1.77557,1.77569,23362029.0
2009-05-14 10:39:00,1.77561,1.77563,1.7755,1.77557,1958296.0
2009-05-14 10:40:00,1.77572,1.77582,1.77558,1.77582,5941586.0
2009-05-14 10:41:00,1.77567,1.77568,1.7753,1.77568,13102434.0
2009-05-14 10:42:00,1.77564,1.77585,1.77553,1.77553,4194451.0
2009-05-14 10:43:00,1.77536,1.77547,1.77517,1.77517,9752085.0
2009-05-14 10:44:00,1.77512,1.77513,1.77492,1.77513,10539945.0
2009-05-14 10:45:00,1.77512,1.77512,1.775,1.77502,12290757.0
2009-05-14 10:46:00,1.77511,1.77561,1.77511,1.77561,5980266.0
2009-05-14 10:47:00,1.77555,1.77555,1.77524,1.77538,5779398.0
2009-05-14 10:48:00,1.77543,1.77543,1.77501,1.77509,6862685.0
2009-05-14 10:49:00,1.77503,1.77503,1.77408,1.77408,6223041.0
2009-05-14 10:50:00,1.7739,1.77405,1.7738,1.7738,3443331.0
2009-05-14 10:51:00,1.77377,1.77399,1.77373,1.77399,9803914.0
2009-05-14 10:52:00,1.77415,1.77435,1.7741,1.77417,11974142.0
2009-05-14 10:53:00,1.77412,1.77423,1.77383,1.77423,1711522.0
2009-05-14 10:54:00,1.77419,1.77422,1.77406,1.77409,36659951.0
2009-05-14 10:55:00,1.77398,1.77398,1.77367,1.77367,3532337.0
2009-05-14 10:56:00,1.77352,1.77359,1.77336,1.77359,67111688.0
2009-05-14 10:57:00,1.7738,1.77441,1.7738,1.77433,52815730.0
2009-05-14 10:58:00,1.77435,1.7747,1.77435,1.77463,3147195.0
2009-05-14 10:59:00,1.77482,1.7753,1.77482,1.7753,2250988.0
2009-05-14 11:00:00,1.77534,1.77534,1.77483,1.77483,7441824.0
2009-05-14 11:01:00,1.77465,1.77471,1.77443,1.77446,10795834.0
2009-05-14 11:02:00,1.77453,1.77458,1.77421,1.77421,12136368.0
2009-05-14 11:03:00,1.77429,1.77529,1.77429,1.77529,7817793.0
2009-05-14 11:04:00,1.77526,1.77526,1.77496,1.77496,3406391.0
2009-05-14 11:05:00,1.77505,1.77505,1.77473,1.77503,2378682.0
2009-05-14 11:06:00,1.77524,1.77539,1.775,1.77539,11868155.0
2009-05-14 11:07:00,1.77539,1.77542,1.77525,1.77525,14229834.0
2009-05-14 11:08:00,1.77515,1.77533,1.77515,1.77522,3485450.0
2009-05-14 11:09:00,1.77533,1.77557,1.77533,1.77539,6568094.0
2009-05-14 11:10:00,1.77533,1.77535,1.77519,1.77519,18954628.0
2009-05-14 11:11:00,1.77508,1.77519,1.77493,1.77515,7423333.0
2009-05-14 11:12:00,1.7751,1.77514,1.77503,1.77512,21543156.0
2009-05-14 11:13:00,1.7751,1.77523,1.77494,1.77494,7862428.0
2009-05-14 11:14:00,1.77502,1.77523,1.77502,1.77512,2800419.0
2009-05-14 11:15:00,1.77519,1.77519,1.77493,1.77493,34454998.0
2009-05-14 11:16:00,1.77506,1.77531,1.77506,1.77526,4361003.0
2009-05-14 11:17:00,1.77512,1.77512,1.7748,1.7748,4083843.0
2009-05-14 11:18:00,1.77482,1.77482,1.77462,1.77477,1556039.0
2009-05-14 11:19:00,1.77463,1.77478,1.77448,1.77448,6679520.0
2009-05-14 11:20:00,1.77445,1.77454,1.7743,1.77432,2410099.0
2009-05-14 11:21:00,1.77431,1.77431,1.77391,1.77391,12637780.0
2009-05-14 11:22:00,1.77388,1.77416,1.77388,1.77411,34013430.0
2009-05-14 11:23:00,1.77414,1.77441,1.77287,1.7744,9212474.0
2009-05-14 11:24:00,1.77447,1.7745,1.77437,1.77437,3139253.0
2009-05-14 11:25:00,1.77434,1.77434,1.77411,1.77419,2970692.0
2009-05-14 11:26:00,1.77401,1.77405,1.77394,1.77403,9298284.0
2009-05-14 11:27:00,1.77406,1.77406,1.77361,1.77382,2089747.0
2009-05-14 11:28:00,1.77231,1.7737,1.77231,1.77363,8512283.0
2009-05-14 11:29:00,1.77367,1.77413,1.77367,1.77413,5936723.0
2009-05-14 11:30:00,1.77422,1.7744,1.77422,1.77428,10399465.0
2009-05-14 11:31:00,1.77427,1.77466,1.77427,1.77466,7882296.0
2009-05-14 11:32:00,1.77473,1.77485,1.77473,1.77476,11774950.0
2009-05-14 11:33:00,1.77462,1.77488,1.77408,1.77488,11730942.0
2009-05-14 11:34:00,1.77465,1.77465,1.77431,1.77431,7413432.0
2009-05-14 11:35:00,1.77421,1.77426,1.77384,1.77384,8849913.0
2009-05-14 11:36:00,1.77421,1.7746,1.77421,1.77421,7081906.0
2009-05-14 11:37:00,1.77436,1.77529,1.77436,1.77529,38399719.0
2009-05-14 11:38:00,1.7753,1.77536,1.77513,1.77536,24588897.0
2009-05-14 11:39:00,1.77531,1.77561,1.77523,1.77561,9810522.0
2009-05-14 11:40:00,1.77563,1.77563,1.77527,1.77527,10385884.0
2009-05-14 11:41:00,1.77522,1.77569,1.77522,1.77569,1239964.0
2009-05-14 11:42:00,1.77588,1.77612,1.77588,1.77591,4304912.0
2009-05-14 11:43:00,1.77591,1.77616,1.77591,1.77616,1918063.0
2009-05-14 11:44:00,1.77614,1.77617,1.77582,1.77582,3971969.0
2009-05-14 11:45:00,1.7758,1.7758,1.7753,1.7753,9607816.0
2009-05-14 11:46:00,1.77513,1.77549,1.77513,1.77549,8931628.0
2009-05-14 11:47:00,1.7754,1.77577,1.7754,1.77577,6121940.0
2009-05-14 11:48:00,1.77582,1.77586,1.77547,1.7755,25569973.0
2009-05-14 11:49:00,1.7756,1.77626,1.7756,1.77626,9802916.0
2009-05-14 11:50:00,1.77629,1.77629,1.77595,1.77595,34834680.0
2009-05-14 11:51:00,1.77586,1.77629,1.77586,1.77627,10882005.0
2009-05-14 11:52:00,1.77651,1.77651,1.77618,1.77618,2571222.0
2009-05-14 11:53:00,1.77639,1.77667,1.77638,1.77667,5829534.0
2009-05-14 11:54:00,1.77675,1.77706,1.77675,1.77681,5928362.0
2009-05-14 11:55:00,1.77689,1.77689,1.7766,1.77671,5146819.0
2009-05-14 11:56:00,1.77673,1.77676,1.77663,1.77665,7174848.0
2009-05-14 11:57:00,1.7766,1.7766,1.77614,1.77614,8438205.0
2009-05-14 11:58:00,1.77607,1.77607,1.77582,1.77589,40130399.0
2009-05-14 11:59:00,1.77595,1.77624,1.77591,1.77624,5842001.0
2009-05-14 12:00:00,1.77627,1.77627,1.77597,1.77613,4436475.0
2009-05-14 12:01:00,1.77624,1.77624,1.77571,1.77571,4543949.0
2009-05-14 12:02:00,1.77548,1.77626,1.77548,1.77626,2215711.0
2009-05-14 12:03:00,1.77621,1.77621,1.77587,1.77596,8017964.0
2009-05-14 12:04:00,1.77592,1.77604,1.77579,1.77579,5579491.0
2009-05-14 12:05:00,1.77582,1.77588,1.77565,1.77565,7211998.0
2009-05-14 12:06:00,1.77548,1.77548,1.7754,1.7754,6441910.0
2009-05-14 12:07:00,1.77554,1.77599,1.77547,1.77599,2794838.0
2009-05-14 12:08:00,1.77568,1.77644,1.77568,1.77644,22626154.0
2009-05-14 12:09:00,1.77665,1.77669,1.77647,1.77647,8683052.0
2009-05-14 12:10:00,1.77632,1.77633,1.7761,1.77633,15177753.0
2009-05-14 12:11:00,1.7763,1.77648,1.7763,1.77636,32044079.0
2009-05-14 12:12:00,1.77628,1.77628,1.77602,1.77618,39198677.0
2009-05-14 12:13:00,1.77625,1.7766,1.77622,1.77622,16385607.0
2009-05-14 12:14:00,1.77621,1.77661,1.77621,1.77661,3656280.0
2009-05-14 12:15:00,1.77672,1.77692,1.77658,1.77687,4923542.0
2009-05-14 12:16:00,1.77695,1.77695,1.77676,1.77683,6880954.0
2009-05-14 12:17:00,1.77693,1.77702,1.7768,1.77693,5011366.0
2009-05-14 12:18:00,1.77683,1.77683,1.77646,1.77646,10263402.0
2009-05-14 12:19:00,1.7764,1.77641,1.77619,1.77625,5709312.0
2009-05-14 12:20:00,1.77611,1.77611,1.7756,1.77573,35920950.0
2009-05-14 12:21:00,1.77572,1.77586,1.77572,1.77586,12672427.0
2009-05-14 12:22:00,1.7759,1.77601,1.77587,1.77601,6872190.0
2009-05-14 12:23:00,1.776,1.77605,1.77547,1.77547,7426428.0
2009-05-14 12:24:00,1.77573,1.7759,1.77549,1.77549,4873562.0
2009-05-14 12:25:00,1.77555,1.77558,1.77527,1.77558,2656841.0
2009-05-14 12:26:00,1.77555,1.77555,1.77515,1.77515,26960927.0
2009-05-14 12:27:00,1.77519,1.77519,1.77496,1.77496,4949703.0
2009-05-14 12:28:00,1.77492,1.77494,1.77467,1.77469,1454941.0
2009-05-14 12:29:00,1.77481,1.77481,1.77451,1.77451,1251612.0
2009-05-14 12:30:00,1.77452,1.77469,1.7745,1.77451,7130024.0
2009-05-14 12:31:00,1.77435,1.77435,1.77416,1.77416,3784726.0
2009-05-14 12:32:00,1.77405,1.77419,1.77395,1.77416,9389607.0
2009-05-14 12:33:00,1.77407,1.77407,1.77386,1.77386,6127244.0
2009-05-14 12:34:00,1.77381,1.77381,1.77294,1.77344,12176454.0
2009-05-14 12:35:00,1.77353,1.77398,1.77353,1.77398,11642688.0
2009-05-14 12:36:00,1.77399,1.77416,1.77375,1.77402,7924533.0
2009-05-14 12:37:00,1.77395,1.77395,1.77342,1.77342,2475962.0
2009-05-14 12:38:00,1.77342,1.77342,1.77305,1.77317,20662385.0
2009-05-14 12:39:00,1.77309,1.7731,1.77276,1.77304,11091615.0
2009-05-14 12:40:00,1.77323,1.77364,1.77323,1.77364,7766358.0
2009-05-14 12:41:00,1.77347,1.77388,1.77347,1.77372,16907562.0
2009-05-14 12:42:00,1.77346,1.77367,1.7734,1.7735,11346487.0
2009-05-14 12:43:00,1.77342,1.77353,1.77298,1.77353,2323993.0
2009-05-14 12:44:00,1.77344,1.77344,1.77326,1.77326,7834892.0
2009-05-14 12:45:00,1.77323,1.77323,1.77282,1.77282,5106727.0
2009-05-14 12:46:00,1.77276,1.77276,1.77213,1.77222,41857060.0
2009-05-14 12:47:00,1.77235,1.77321,1.77235,1.77321,8935420.0
2009-05-14 12:48:00,1.77321,1.77327,1.77319,1.77319,7499059.0
2009-05-14 12:49:00,1.77316,1.77362,1.77282,1.77362,2494215.0
2009-05-14 12:50:00,1.77378,1.7741,1.77378,1.7741,4596069.0
2009-05-14 12:51:00,1.77415,1.77415,1.77386,1.77386,7240792.0
2009-05-14 12:52:00,1.77386,1.77386,1.77354,1.77354,9550356.0
2009-05-14 12:53:00,1.77353,1.77354,1.772,1.7733,3680832.0
2009-05-14 12:54:00,1.77339,1.77339,1.77283,1.77283,1808025.0
2009-05-14 12:55:00,1.77271,1.77271,1.77246,1.77246,34049525.0
2009-05-14 12:56:00,1.77232,1.77274,1.77232,1.77274,15749351.0
2009-05-14 12:57:00,1.7728,1.77319,1.7728,1.77298,20346690.0
2009-05-14 12:58:00,1.77285,1.77306,1.7727,1.77306,9097654.0
2009-05-14 12:59:00,1.77309,1.77309,1.77277,1.77277,34261066.0
2009-05-14 13:00:00,1.77247,1.77261,1.77238,1.77261,11888047.0
2009-05-14 13:01:00,1.77247,1.77247,1.77201,1.77201,7810055.0
2009-05-14 13:02:00,1.77205,1.77205,1.77155,1.77159,18217426.0
2009-05-14 13:03:00,1.77163,1.77173,1.77158,1.77173,16585393.0
2009-05-14 13:04:00,1.77195,1.77244,1.77195,1.77244,2443414.0
2009-05-14 13:05:00,1.77251,1.77317,1.77251,1.77317,2647699.0
2009-05-14 13:06:00,1.77304,1.77304,1.77291,1.77299,6134021.0
2009-05-14 13:07:00,1.77306,1.77352,1.77306,1.77352,7838020.0
2009-05-14 13:08:00,1.77366,1.77388,1.7736,1.77368,4777033.0
2009-05-14 13:09:00,1.77373,1.77389,1.7737,1.77388,2592747.0
2009-05-14 13:10:00,1.77399,1.77452,1.77399,1.77447,9643110.0
2009-05-14 13:11:00,1.77446,1.77465,1.77443,1.77456,7011187.0
2009-05-14 13:12:00,1.77461,1.77461,1.77427,1.77427,1690075.0
2009-05-14 13:13:00,1.77438,1.77462,1.77438,1.7746,6561520.0
2009-05-14 13:14:00,1.77452,1.77482,1.7745,1.77482,11505939.0
2009-05-14 13:15:00,1.7748,1.7748,1.77442,1.77456,6612385.0
2009-05-14 13:16:00,1.77458,1.77458,1.77443,1.77443,15048754.0
2009-05-14 13:17:00,1.77432,1.77432,1.774,1.77417,3292789.0
2009-05-14 13:18:00,1.77443,1.77527,1.77443,1.77511,59059828.0
2009-05-14 13:19:00,1.77521,1.77544,1.77521,1.77542,38277538.0
2009-05-14 13:20:00,1.77535,1.77535,1.77458,1.77506,10378636.0
2009-05-14 13:21:00,1.77506,1.77524,1.77481,1.77481,16196254.0
2009-05-14 13:22:00,1.77508,1.77508,1.77481,1.77486,6344420.0
2009-05-14 13:23:00,1.77482,1.77492,1.77468,1.77468,6948284.0
2009-05-14 13:24:00,1.77489,1.77531,1.7746,1.7753,4583778.0
2009-05-14 13:25:00,1.77536,1.77552,1.77511,1.77511,11168239.0
2009-05-14 13:26:00,1.7749,1.7749,1.77443,1.77443,8261985.0
2009-05-14 13:27:00,1.77433,1.77433,1.77392,1.77409,2416264.0
2009-05-14 13:28:00,1.77412,1.77428,1.77404,1.77404,12452600.0
2009-05-14 13:29:00,1.77397,1.77427,1.77397,1.77427,3852200.0
2009-05-14 13:30:00,1.77438,1.77455,1.77437,1.77455,5776373.0
2009-05-14 13:31:00,1.77456,1.77476,1.77456,1.77473,8077980.0
2009-05-14 13:32:00,1.7748,1.77605,1.77479,1.77578,70581368.0
2009-05-14 13:33:00,1.77557,1.77557,1.77528,1.77548,4789887.0
2009-05-14 13:34:00,1.77552,1.77562,1.77536,1.77562,15810752.0
2009-05-14 13:35:00,1.7758,1.77614,1.7757,1.7757,1941453.0
2009-05-14 13:36:00,1.77566,1.77578,1.77563,1.77578,5285925.0
2009-05-14 13:37:00,1.77584,1.776,1.77574,1.77574,8404897.0
2009-05-14 13:38:00,1.77583,1.77596,1.77564,1.77596,10849174.0
2009-05-14 13:39:00,1.77597,1.77597,1.77567,1.77569,26484260.0
2009-05-14 13:40:00,1.77578,1.77608,1.77578,1.77608,3755949.0
2009-05-14 13:41:00,1.77613,1.77619,1.77573,1.77607,17078824.0
2009-05-14 13:42:00,1.7759,1.77607,1.7755,1.7755,65023043.0
2009-05-14 13:43:00,1.77577,1.77589,1.77567,1.77589,1839486.0
2009-05-14 13:44:00,1.77579,1.77579,1.77538,1.7755,13107916.0
2009-05-14 13:45:00,1.77567,1.77631,1.77567,1.77631,11167113.0
2009-05-14 13:46:00,1.77649,1.77692,1.77649,1.77676,7345220.0
2009-05-14 13:47:00,1.7765,1.7765,1.77586,1.77591,12556679.0
2009-05-14 13:48:00,1.77571,1.77571,1.77528,1.77528,6197362.0
2009-05-14 13:49:00,1.77523,1.77563,1.77523,1.77563,26362345.0
2009-05-14 13:50:00,1.7757,1.7757,1.77529,1.77529,6095827.0
2009-05-14 13:51:00,1.77514,1.77514,1.77495,1.77513,1099797.0
2009-05-14 13:52:00,1.77522,1.77534,1.77517,1.77534,4642694.0
2009-05-14 13:53:00,1.77537,1.77548,1.7753,1.77548,10531330.0
2009-05-14 13:54:00,1.77555,1.77577,1.77554,1.77577,707096.0
2009-05-14 13:55:00,1.77568,1.77568,1.77522,1.77536,5738610.0
2009-05-14 13:56:00,1.77522,1.77522,1.77483,1.77492,54942279.0
2009-05-14 13:57:00,1.77488,1.77488,1.77442,1.77449,14175077.0
2009-05-14 13:58:00,1.77456,1.77507,1.77456,1.77507,5408584.0
2009-05-14 13:59:00,1.77502,1.77513,1.7748,1.7748,4695675.0
2009-05-14 14:00:00,1.7748,1.7748,1.77461,1.77469,3002678.0
2009-05-14 14:01:00,1.7746,1.77468,1.77456,1.77462,14883030.0
2009-05-14 14:02:00,1.77464,1.7747,1.77444,1.77444,2355336.0
2009-05-14 14:03:00,1.77462,1.77462,1.77426,1.77452,8053916.0
2009-05-14 14:04:00,1.77463,1.77494,1.77461,1.77492,8258464.0
2009-05-14 14:05:00,1.77502,1.77529,1.77502,1.77529,2980616.0
2009-05-14 14:06:00,1.77533,1.77589,1.77533,1.77562,12262720.0
2009-05-14 14:07:00,1.77565,1.77591,1.77565,1.77591,9912192.0
2009-05-14 14:08:00,1.77579,1.77579,1.77519,1.77519,7234943.0
2009-05-14 14:09:00,1.77527,1.77582,1.77527,1.77582,28031619.0
2009-05-14 14:10:00,1.7759,1.77632,1.7759,1.77594,2511934.0
2009-05-14 14:11:00,1.77617,1.77692,1.77617,1.77692,5232750.0
2009-05-14 14:12:00,1.77695,1.77721,1.77695,1.77721,6911243.0
2009-05-14 14:13:00,1.77717,1.77717,1.77676,1.77676,7743573.0
2009-05-14 14:14:00,1.77684,1.77737,1.77684,1.77721,6157453.0
2009-05-14 14:15:00,1.77704,1.77707,1.77663,1.77663,9947593.0
2009-05-14 14:16:00,1.7767,1.77705,1.7767,1.77673,99045822.0
2009-05-14 14:17:00,1.77667,1.77672,1.77648,1.77648,1591633.0
2009-05-14 14:18:00,1.77645,1.77645,1.77622,1.77622,2272556.0
2009-05-14 14:19:00,1.77619,1.7762,1.77584,1.77584,6227666.0
2009-05-14 14:20:00,1.77592,1.77592,1.77574,1.77574,3249530.0
2009-05-14 14:21:00,1.77574,1.77574,1.77552,1.77555,6025769.0
2009-05-14 14:22:00,1.77531,1.77584,1.77498,1.77584,2079400.0
2009-05-14 14:23:00,1.7759,1.77605,1.7759,1.77604,8147462.0
2009-05-14 14:24:00,1.77602,1.77604,1.77555,1.77555,2862006.0
2009-05-14 14:25:00,1.77552,1.77552,1.77537,1.77537,5745407.0
2009-05-14 14:26:00,1.7754,1.7754,1.77516,1.77516,9401921.0
2009-05-14 14:27:00,1.77511,1.77511,1.77495,1.77495,6857780.0
2009-05-14 14:28:00,1.77487,1.77487,1.77431,1.77441,135698400.0
2009-05-14 14:29:00,1.77466,1.77483,1.77456,1.77483,9410318.0
2009-05-14 14:30:00,1.77497,1.77515,1.77494,1.77515,4739231.0
2009-05-14 14:31:00,1.77527,1.77574,1.77527,1.77574,4458496.0
2009-05-14 14:32:00,1.77577,1.77601,1.77577,1.77596,19167875.0
2009-05-14 14:33:00,1.77605,1.77633,1.77605,1.77616,3324744.0
2009-05-14 14:34:00,1.77601,1.77601,1.77544,1.77573,5203759.0
2009-05-14 14:35:00,1.77582,1.77604,1.77581,1.77604,8373396.0
2009-05-14 14:36:00,1.77591,1.77591,1.77543,1.77543,3896391.0
2009-05-14 14:37:00,1.77519,1.77521,1.77472,1.77472,8389446.0
2009-05-14 14:38:00,1.77452,1.77454,1.77407,1.77407,4560974.0
2009-05-14 14:39:00,1.77398,1.77398,1.77302,1.77315,60449490.0
2009-05-14 14:40:00,1.77315,1.77346,1.77305,1.77329,6415806.0
2009-05-14 14:41:00,1.77312,1.77312,1.77242,1.77242,3510017.0
2009-05-14 14:42:00,1.77238,1.77258,1.77191,1.77244,147750434.0
2009-05-14 14:43:00,1.7725,1.77258,1.77238,1.77258,6224922.0
2009-05-14 14:44:00,1.77264,1.77297,1.77264,1.77279,14433313.0
2009-05-14 14:45:00,1.77289,1.77325,1.77289,1.77325,2682939.0
2009-05-14 14:46:00,1.77343,1.77343,1.77287,1.77297,22374548.0
2009-05-14 14:47:00,1.77306,1.77382,1.77305,1.77378,4234804.0
2009-05-14 14:48:00,1.77392,1.77433,1.77392,1.77397,56890520.0
2009-05-14 14:49:00,1.7738,1.77426,1.7738,1.77426,5782646.0
2009-05-14 14:50:00,1.77423,1.77423,1.77381,1.77394,3690316.0
2009-05-14 14:51:00,1.77404,1.7743,1.77404,1.7743,6715561.0
2009-05-14 14:52:00,1.77421,1.77431,1.77385,1.774,3761763.0
2009-05-14 14:53:00,1.77408,1.77413,1.77393,1.77413,33892135.0
2009-05-14 14:54:00,1.77415,1.77415,1.7736,1.77365,2076785.0
2009-05-14 14:55:00,1.77365,1.77365,1.77327,1.77327,7698683.0
2009-05-14 14:56:00,1.77332,1.77345,1.7732,1.77345,8175162.0
2009-05-14 14:57:00,1.77348,1.7738,1.77346,1.77364,7115140.0
2009-05-14 14:58:00,1.77364,1.77364,1.77338,1.7735,94465566.0
2009-05-14 14:59:00,1.77329,1.77339,1.77324,1.77324,4498864.0
2009-05-14 15:00:00,1.7732,1.7732,1.773,1.773,3971008.0
2009-05-14 15:01:00,1.7729,1.77296,1.77275,1.77275,2831562.0
2009-05-14 15:02:00,1.77259,1.77267,1.77239,1.77239,3365785.0
2009-05-14 15:03:00,1.7725,1.77284,1.7725,1.77284,13486608.0
2009-05-14 15:04:00,1.77285,1.77325,1.77285,1.77314,41071044.0
2009-05-14 15:05:00,1.77306,1.77306,1.77279,1.77279,5475313.0
2009-05-14 15:06:00,1.77279,1.77297,1.77275,1.77292,46344050.0
2009-05-14 15:07:00,1.77278,1.77278,1.7723,1.7723,6860583.0
2009-05-14 15:08:00,1.77234,1.77235,1.77218,1.77235,14328965.0
2009-05-14 15:09:00,1.77241,1.77284,1.77241,1.77284,15106075.0
2009-05-14 15:10:00,1.77272,1.77296,1.77249,1.77249,9882347.0
2009-05-14 15:11:00,1.77241,1.77255,1.77216,1.77255,4401240.0
2009-05-14 15:12:00,1.77253,1.77307,1.77248,1.77307,6098091.0
2009-05-14 15:13:00,1.77299,1.77325,1.77275,1.77275,3818658.0
2009-05-14 15:14:00,1.77287,1.77359,1.77287,1.77359,162672194.0
2009-05-14 15:15:00,1.77354,1.77354,1.77327,1.77331,4856988.0
2009-05-14 15:16:00,1.77329,1.77329,1.77295,1.77295,15893822.0
2009-05-14 15:17:00,1.77289,1.77289,1.77259,1.77259,3321019.0
2009-05-14 15:18:00,1.77265,1.77293,1.77265,1.77293,18787579.0
2009-05-14 15:19:00,1.77303,1.77366,1.77303,1.77366,2946306.0
2009-05-14 15:20:00,1.77377,1.77413,1.77377,1.77413,3531051.0
2009-05-14 15:21:00,1.77422,1.77422,1.77367,1.77373,2362579.0
2009-05-14 15:22:00,1.77377,1.77385,1.77364,1.77364,4994777.0
2009-05-14 15:23:00,1.7737,1.77403,1.7737,1.77397,4376808.0
2009-05-14 15:24:00,1.77412,1.77435,1.77412,1.7743,18635914.0
2009-05-14 15:25:00,1.77443,1.7746,1.77443,1.77456,4462174.0
2009-05-14 15:26:00,1.77464,1.77569,1.77464,1.77569,47678466.0
2009-05-14 15:27:00,1.77584,1.77616,1.77584,1.77616,9140386.0
2009-05-14 15:28:00,1.77612,1.77612,1.77576,1.77591,10245004.0
2009-05-14 15:29:00,1.77588,1.77594,1.77575,1.77579,6376545.0
2009-05-14 15:30:00,1.77591,1.77591,1.7752,1.77523,106292784.0
2009-05-14 15:31:00,1.77526,1.7756,1.77524,1.7756,2795830.0
2009-05-14 15:32:00,1.77579,1.77623,1.77579,1.77623,65713520.0
2009-05-14 15:33:00,1.77628,1.77628,1.77582,1.77612,9163116.0
2009-05-14 15:34:00,1.77633,1.77651,1.77633,1.77636,5494059.0
2009-05-14 15:35:00,1.77629,1.77629,1.77592,1.77592,10320489.0
2009-05-14 15:36:00,1.77581,1.77581,1.77545,1.77548,7819773.0
2009-05-14 15:37:00,1.77558,1.77656,1.77558,1.77656,5261997.0
2009-05-14 15:38:00,1.77671,1.77671,1.7765,1.77658,1162263.0
2009-05-14 15:39:00,1.77664,1.77714,1.77664,1.77714,4731866.0
2009-05-14 15:40:00,1.77711,1.77739,1.77711,1.77739,6196101.0
2009-05-14 15:41:00,1.77751,1.77769,1.7774,1.77761,8800223.0
2009-05-14 15:42:00,1.77745,1.77745,1.77713,1.77726,2104633.0
2009-05-14 15:43:00,1.7773,1.77737,1.77711,1.77721,7634314.0
2009-05-14 15:44:00,1.77736,1.77765,1.77719,1.77719,149474364.0
2009-05-14 15:45:00,1.77732,1.7776,1.77716,1.77754,3573305.0
2009-05-14 15:46:00,1.7775,1.77789,1.7775,1.77789,4982064.0
2009-05-14 15:47:00,1.77782,1.77806,1.77774,1.77806,2995092.0
2009-05-14 15:48:00,1.77826,1.77835,1.7781,1.7781,1690152.0
2009-05-14 15:49:00,1.77793,1.77793,1.7772,1.7772,3895835.0
2009-05-14 15:50:00,1.77718,1.77755,1.77718,1.77723,6178704.0
2009-05-14 15:51:00,1.77744,1.77747,1.77706,1.77706,5217447.0
2009-05-14 15:52:00,1.77697,1.77753,1.77693,1.77753,19960858.0
2009-05-14 15:53:00,1.77765,1.77776,1.77732,1.77732,4004114.0
2009-05-14 15:54:00,1.77736,1.77736,1.77713,1.77715,9285687.0
2009-05-14 15:55:00,1.77707,1.77707,1.77665,1.77665,4486129.0
2009-05-14 15:56:00,1.7767,1.777,1.77664,1.77699,33445357.0
2009-05-14 15:57:00,1.777,1.77702,1.77684,1.77697,5929777.0
2009-05-14 15:58:00,1.77694,1.77694,1.77649,1.77649,26861040.0
2009-05-14 15:59:00,1.77644,1.77651,1.77633,1.77644,20253957.0
2009-05-14 16:00:00,1.77638,1.7768,1.77638,1.7768,10569113.0
2009-05-14 16:01:00,1.77697,1.77705,1.77688,1.77701,3339336.0
2009-05-14 16:02:00,1.77707,1.77737,1.77707,1.77727,64689828.0
2009-05-14 16:03:00,1.77731,1.7776,1.77717,1.7776,29575017.0
2009-05-14 16:04:00,1.77764,1.77794,1.7776,1.77794,3418066.0
2009-05-14 16:05:00,1.77794,1.77794,1.77768,1.77768,4291469.0
2009-05-14 16:06:00,1.77766,1.77766,1.77747,1.77749,10762938.0
2009-05-14 16:07:00,1.77742,1.77742,1.77691,1.77691,5797608.0
2009-05-14 16:08:00,1.77698,1.77714,1.77688,1.77714,14171077.0
2009-05-14 16:09:00,1.77706,1.77722,1.77693,1.77693,3061748.0
2009-05-14 16:10:00,1.77694,1.77742,1.77694,1.7774,14492485.0
2009-05-14 16:11:00,1.77748,1.77766,1.77748,1.77766,963713.0
2009-05-14 16:12:00,1.77769,1.77871,1.77769,1.77871,70982736.0
2009-05-14 16:13:00,1.7788,1.77895,1.77872,1.77886,5348747.0
2009-05-14 16:14:00,1.77855,1.77855,1.77802,1.77813,7386763.0
2009-05-14 16:15:00,1.77789,1.778,1.77759,1.77759,7292323.0
2009-05-14 16:16:00,1.77755,1.77787,1.77755,1.77787,17726826.0
2009-05-14 16:17:00,1.77776,1.77788,1.77735,1.77745,4461913.0
2009-05-14 16:18:00,1.77752,1.77813,1.77752,1.77813,1934979.0
2009-05-14 16:19:00,1.77801,1.77816,1.77794,1.77816,8776936.0
2009-05-14 16:20:00,1.77803,1.77803,1.77787,1.77789,3688691.0
2009-05-14 16:21:00,1.77791,1.77807,1.77791,1.77791,1339748.0
2009-05-14 16:22:00,1.77799,1.7782,1.77799,1.77817,10638180.0
2009-05-14 16:23:00,1.77805,1.77811,1.77795,1.77806,6536961.0
2009-05-14 16:24:00,1.77812,1.77847,1.77812,1.77832,5272975.0
2009-05-14 16:25:00,1.77814,1.77814,1.77766,1.77766,15709225.0
2009-05-14 16:26:00,1.77758,1.77758,1.77742,1.77758,3127873.0
2009-05-14 16:27:00,1.77766,1.77807,1.77766,1.77807,2872794.0
2009-05-14 16:28:00,1.7781,1.77848,1.778,1.77848,10039653.0
2009-05-14 16:29:00,1.77851,1.77855,1.77834,1.77834,8035541.0
2009-05-14 16:30:00,1.77846,1.7785,1.77806,1.77826,11521418.0
2009-05-14 16:31:00,1.77837,1.77871,1.77837,1.77871,5615233.0
2009-05-14 16:32:00,1.77882,1.77896,1.77873,1.77882,10037493.0
2009-05-14 16:33:00,1.77875,1.77896,1.77875,1.77894,5109821.0
2009-05-14 16:34:00,1.77913,1.77967,1.77913,1.77967,8054574.0
2009-05-14 16:35:00,1.77979,1.77988,1.77964,1.77988,3942944.0
2009-05-14 16:36:00,1.77965,1.78012,1.77965,1.78002,7551394.0
2009-05-14 16:37:00,1.78002,1.78002,1.77955,1.77959,11694049.0
2009-05-14 16:38:00,1.77961,1.78015,1.77961,1.77991,11015286.0
2009-05-14 16:39:00,1.77998,1.78021,1.77994,1.78015,4184746.0
2009-05-14 16:40:00,1.78027,1.78103,1.78027,1.78103,100104320.0
2009-05-14 16:41:00,1.78101,1.78101,1.78069,1.78069,57798110.0
2009-05-14 16:42:00,1.78065,1.78095,1.78065,1.78072,7709136.0
2009-05-14 16:43:00,1.78085,1.7815,1.78085,1.7815,18022782.0
2009-05-14 16:44:00,1.78167,1.7823,1.78167,1.7823,5565021.0
2009-05-14 16:45:00,1.78246,1.78266,1.78228,1.78228,3581091.0
2009-05-14 16:46:00,1.78244,1.78288,1.78244,1.7828,26132512.0
2009-05-14 16:47:00,1.7827,1.7827,1.78229,1.78229,14158716.0
2009-05-14 16:48:00,1.78221,1.78287,1.78221,1.78287,1241334.0
2009-05-14 16:49:00,1.78308,1.78314,1.78232,1.78232,3971913.0
2009-05-14 16:50:00,1.78234,1.78245,1.78193,1.78219,3316776.0
2009-05-14 16:51:00,1.78211,1.78212,1.78192,1.78192,10307243.0
2009-05-14 16:52:00,1.78187,1.78253,1.7818,1.78253,8952613.0
2009-05-14 16:53:00,1.78258,1.7827,1.78218,1.78218,2999634.0
2009-05-14 16:54:00,1.78246,1.78246,1.78196,1.78236,6373800.0
2009-05-14 16:55:00,1.78239,1.78256,1.78239,1.78256,4963892.0
2009-05-14 16:56:00,1.78261,1.78281,1.78261,1.78281,2849504.0
2009-05-14 16:57:00,1.78284,1.78321,1.78281,1.78321,16119636.0
2009-05-14 16:58:00,1.78308,1.78308,1.78223,1.78223,19595400.0
2009-05-14 16:59:00,1.7822,1.78252,1.78182,1.78182,6780683.0
2009-05-14 17:00:00,1.78168,1.78168,1.78117,1.78128,9065608.0
2009-05-14 17:01:00,1.78128,1.78128,1.78072,1.78114,5774599.0
2009-05-14 17:02:00,1.78111,1.78111,1.78043,1.7805,7714442.0
2009-05-14 17:03:00,1.78047,1.78047,1.78026,1.78028,24031666.0
2009-05-14 17:04:00,1.78021,1.78022,1.78002,1.78002,8890432.0
2009-05-14 17:05:00,1.77998,1.77998,1.77969,1.7797,27843572.0
2009-05-14 17:06:00,1.77957,1.78004,1.77957,1.78003,6242115.0
2009-05-14 17:07:00,1.78015,1.78034,1.78015,1.78032,3499147.0
2009-05-14 17:08:00,1.78037,1.78131,1.78037,1.78131,59765900.0
2009-05-14 17:09:00,1.78135,1.78154,1.78127,1.78127,14021276.0
2009-05-14 17:10:00,1.78112,1.78128,1.78109,1.7811,48086358.0
2009-05-14 17:11:00,1.78106,1.78194,1.78106,1.78194,6973911.0
2009-05-14 17:12:00,1.78182,1.78188,1.78171,1.78188,8758179.0
2009-05-14 17:13:00,1.78203,1.78268,1.78203,1.78268,2822158.0
2009-05-14 17:14:00,1.78278,1.78278,1.78238,1.78238,1319184.0
2009-05-14 17:15:00,1.78237,1.78255,1.78237,1.78245,5487379.0
2009-05-14 17:16:00,1.78245,1.78302,1.78245,1.78302,6091703.0
2009-05-14 17:17:00,1.78307,1.78326,1.78307,1.78326,3819414.0
2009-05-14 17:18:00,1.78321,1.78349,1.78321,1.78345,7353309.0
2009-05-14 17:19:00,1.78344,1.78344,1.78304,1.78315,7621814.0
2009-05-14 17:20:00,1.78297,1.78297,1.78286,1.78286,2775528.0
2009-05-14 17:21:00,1.78295,1.78363,1.78291,1.78363,16184289.0
2009-05-14 17:22:00,1.78375,1.7838,1.78358,1.78371,11418723.0
2009-05-14 17:23:00,1.78379,1.78402,1.78379,1.78387,9323666.0
2009-05-14 17:24:00,1.78367,1.78381,1.78358,1.7836,18106461.0
2009-05-14 17:25:00,1.78343,1.78343,1.78317,1.78323,9413569.0
2009-05-14 17:26:00,1.78318,1.78318,1.78278,1.78279,21966720.0
2009-05-14 17:27:00,1.7826,1.7826,1.78243,1.78258,17231042.0
2009-05-14 17:28:00,1.78251,1.78282,1.78247,1.78282,10225392.0
2009-05-14 17:29:00,1.78276,1.78324,1.78276,1.78296,7036477.0
2009-05-14 17:30:00,1.78305,1.78348,1.78297,1.78348,3059382.0
2009-05-14 17:31:00,1.78347,1.78375,1.78334,1.78375,5796979.0
2009-05-14 17:32:00,1.78369,1.78379,1.78351,1.78364,1089322.0
2009-05-14 17:33:00,1.78368,1.78368,1.78278,1.78288,6037329.0
2009-05-14 17:34:00,1.78293,1.78311,1.78293,1.78297,6638521.0
2009-05-14 17:35:00,1.78322,1.78354,1.78322,1.78323,6913518.0
2009-05-14 17:36:00,1.78321,1.78333,1.78321,1.78333,1606739.0
2009-05-14 17:37:00,1.78346,1.78372,1.78342,1.78342,7564318.0
2009-05-14 17:38:00,1.78337,1.78373,1.78337,1.7837,80922764.0
2009-05-14 17:39:00,1.78358,1.78358,1.78311,1.7832,32606990.0
2009-05-14 17:40:00,1.78322,1.78322,1.78291,1.78291,9685952.0
2009-05-14 17:41:00,1.78278,1.7829,1.78271,1.78272,10040303.0
2009-05-14 17:42:00,1.7827,1.7827,1.78166,1.78181,90821716.0
2009-05-14 17:43:00,1.78195,1.78231,1.78195,1.78231,11326314.0
2009-05-14 17:44:00,1.78233,1.78248,1.78233,1.78248,6436598.0
2009-05-14 17:45:00,1.78262,1.78286,1.78256,1.78286,3663716.0
2009-05-14 17:46:00,1.78305,1.78331,1.78302,1.78305,90420148.0
2009-05-14 17:47:00,1.78284,1.78284,1.78244,1.78244,16634094.0
2009-05-14 17:48:00,1.78238,1.78246,1.78224,1.78225,4838116.0
2009-05-14 17:49:00,1.78235,1.78259,1.78234,1.78234,11520673.0
2009-05-14 17:50:00,1.78228,1.78235,1.78191,1.78191,3570206.0
2009-05-14 17:51:00,1.78187,1.78187,1.78173,1.78176,14869165.0
2009-05-14 17:52:00,1.7819,1.7819,1.78164,1.78176,3128643.0
2009-05-14 17:53:00,1.78174,1.78174,1.78032,1.78171,5298661.0
2009-05-14 17:54:00,1.78178,1.78197,1.7816,1.78197,12261432.0
2009-05-14 17:55:00,1.78202,1.78217,1.78202,1.7821,11604095.0
2009-05-14 17:56:00,1.78204,1.78213,1.78194,1.78201,2646770.0
2009-05-14 17:57:00,1.78203,1.78203,1.7818,1.78182,11997745.0
2009-05-14 17:58:00,1.78177,1.78177,1.78158,1.78158,3630954.0
2009-05-14 17:59:00,1.78148,1.78152,1.78134,1.78134,6088792.0
2009-05-14 18:00:00,1.78132,1.78132,1.781,1.78108,5737687.0
2009-05-14 18:01:00,1.78104,1.78104,1.78076,1.78078,3938987.0
2009-05-14 18:02:00,1.78079,1.78093,1.78064,1.78089,13760931.0
2009-05-14 18:03:00,1.78077,1.78077,1.78032,1.78032,7574866.0
2009-05-14 18:04:00,1.78042,1.78061,1.78042,1.78051,2576204.0
2009-05-14 18:05:00,1.78063,1.78076,1.78059,1.78076,6662054.0
2009-05-14 18:06:00,1.7808,1.78095,1.78073,1.78077,140797164.0
2009-05-14 18:07:00,1.78072,1.78072,1.78046,1.78055,12094027.0
2009-05-14 18:08:00,1.78059,1.78074,1.78038,1.78074,8292407.0
2009-05-14 18:09:00,1.78081,1.78081,1.78048,1.78048,10056112.0
2009-05-14 18:10:00,1.7804,1.7804,1.78021,1.78023,3773828.0
2009-05-14 18:11:00,1.78037,1.78063,1.78037,1.78062,4517596.0
2009-05-14 18:12:00,1.78076,1.78092,1.78071,1.78079,8022753.0
2009-05-14 18:13:00,1.78081,1.78093,1.78076,1.78093,5756078.0
2009-05-14 18:14:00,1.78088,1.78088,1.78052,1.78052,38563139.0
2009-05-14 18:15:00,1.7805,1.78052,1.78035,1.78049,4092088.0
2009-05-14 18:16:00,1.78046,1.78046,1.78002,1.78002,8136057.0
2009-05-14 18:17:00,1.78002,1.78018,1.77981,1.78018,10291645.0
2009-05-14 18:18:00,1.78004,1.78004,1.77957,1.77957,4124288.0
2009-05-14 18:19:00,1.77949,1.77967,1.77947,1.77966,8929459.0
2009-05-14 18:20:00,1.77963,1.77975,1.77945,1.77945,12019930.0
2009-05-14 18:21:00,1.77925,1.77925,1.77898,1.77898,5277117.0
2009-05-14 18:22:00,1.77893,1.77893,1.7787,1.7787,14496440.0
2009-05-14 18:23:00,1.77858,1.77872,1.77818,1.77868,6099494.0
2009-05-14 18:24:00,1.77871,1.77871,1.77819,1.77819,4668012.0
2009-05-14 18:25:00,1.77813,1.77821,1.77803,1.77803,8196782.0
2009-05-14 18:26:00,1.77799,1.77821,1.77799,1.77821,39178794.0
2009-05-14 18:27:00,1.77832,1.77847,1.77832,1.77846,4483149.0
2009-05-14 18:28:00,1.77848,1.77867,1.77845,1.77849,5201006.0
2009-05-14 18:29:00,1.77848,1.7786,1.77836,1.77846,9207279.0
2009-05-14 18:30:00,1.77862,1.77879,1.77857,1.77879,9184117.0
2009-05-14 18:31:00,1.77884,1.77905,1.77884,1.77905,17529932.0
2009-05-14 18:32:00,1.7791,1.7792,1.77896,1.77911,14729364.0
2009-05-14 18:33:00,1.77906,1.77926,1.77881,1.77925,3292140.0
2009-05-14 18:34:00,1.77927,1.77954,1.77898,1.77954,14277590.0
2009-05-14 18:35:00,1.77953,1.77953,1.77927,1.77927,3941433.0
2009-05-14 18:36:00,1.77927,1.77939,1.77925,1.77939,15172235.0
2009-05-14 18:37:00,1.77926,1.77926,1.77882,1.77906,7185445.0
2009-05-14 18:38:00,1.77913,1.77932,1.77913,1.77932,5270651.0
2009-05-14 18:39:00,1.77918,1.77926,1.77909,1.77923,8672512.0
2009-05-14 18:40:00,1.77934,1.77957,1.77906,1.77906,10191238.0
2009-05-14 18:41:00,1.77947,1.7796,1.77946,1.77946,3319874.0
2009-05-14 18:42:00,1.77966,1.77985,1.77964,1.7797,34367872.0
2009-05-14 18:43:00,1.77967,1.77973,1.77942,1.77942,4806604.0
2009-05-14 18:44:00,1.77952,1.77963,1.77942,1.77963,6614941.0
2009-05-14 18:45:00,1.77946,1.77946,1.77903,1.77903,2223777.0
2009-05-14 18:46:00,1.77908,1.77909,1.77894,1.77903,8620711.0
2009-05-14 18:47:00,1.77916,1.7792,1.77904,1.77904,842243.0
2009-05-14 18:48:00,1.77896,1.77919,1.7789,1.77919,3126274.0
2009-05-14 18:49:00,1.77925,1.77925,1.779,1.77909,12953564.0
2009-05-14 18:50:00,1.77923,1.77963,1.77923,1.77963,4180867.0
2009-05-14 18:51:00,1.77972,1.77986,1.77971,1.77972,13002834.0
2009-05-14 18:52:00,1.77955,1.77955,1.77919,1.77953,6171792.0
2009-05-14 18:53:00,1.77965,1.77991,1.77945,1.77987,9198310.0
2009-05-14 18:54:00,1.77997,1.78027,1.77997,1.78027,9641171.0
2009-05-14 18:55:00,1.78036,1.78068,1.7803,1.78062,10477326.0
2009-05-14 18:56:00,1.78063,1.78077,1.7806,1.78077,13431429.0
2009-05-14 18:57:00,1.78068,1.78081,1.78068,1.7807,1596534.0
2009-05-14 18:58:00,1.78064,1.78078,1.78061,1.78078,4519320.0
2009-05-14 18:59:00,1.78087,1.78102,1.78075,1.78097,2953160.0
2009-05-14 19:00:00,1.78098,1.78098,1.78069,1.7807,18948031.0
2009-05-14 19:01:00,1.78079,1.7808,1.7807,1.7807,6152749.0
2009-05-14 19:02:00,1.78074,1.78078,1.78066,1.78078,4145871.0
2009-05-14 19:03:00,1.78093,1.78148,1.78093,1.78148,12219371.0
2009-05-14 19:04:00,1.78141,1.78178,1.78141,1.78178,6313139.0
2009-05-14 19:05:00,1.78192,1.78209,1.78189,1.78193,5146836.0
2009-05-14 19:06:00,1.78189,1.7821,1.78182,1.78189,2918047.0
2009-05-14 19:07:00,1.7821,1.78248,1.7821,1.78248,9425642.0
2009-05-14 19:08:00,1.78252,1.78264,1.7825,1.78261,15469696.0
2009-05-14 19:09:00,1.78254,1.78256,1.78243,1.78243,18455787.0
2009-05-14 19:10:00,1.78249,1.7826,1.78243,1.7826,5523970.0
2009-05-14 19:11:00,1.78259,1.78284,1.78257,1.78284,2995439.0
2009-05-14 19:12:00,1.7828,1.78297,1.78251,1.78251,34705823.0
2009-05-14 19:13:00,1.78245,1.78248,1.78227,1.78234,20011759.0
2009-05-14 19:14:00,1.7824,1.78262,1.78233,1.78233,3131524.0
2009-05-14 19:15:00,1.78229,1.78236,1.78215,1.78236,9167688.0
2009-05-14 19:16:00,1.78231,1.78243,1.78212,1.78212,8367253.0
2009-05-14 19:17:00,1.7821,1.78242,1.7821,1.78242,5045341.0
2009-05-14 19:18:00,1.78245,1.78274,1.78245,1.78274,5829696.0
2009-05-14 19:19:00,1.78273,1.7829,1.78273,1.7829,8920766.0
2009-05-14 19:20:00,1.78294,1.78294,1.78277,1.78282,4485332.0
2009-05-14 19:21:00,1.78272,1.78295,1.78272,1.78295,11821633.0
2009-05-14 19:22:00,1.78307,1.78307,1.7827,1.7827,30011844.0
2009-05-14 19:23:00,1.78255,1.78255,1.78223,1.78231,6589654.0
2009-05-14 19:24:00,1.78226,1.78262,1.78226,1.78262,8516265.0
2009-05-14 19:25:00,1.78281,1.78298,1.78275,1.78298,2714677.0
2009-05-14 19:26:00,1.78312,1.78343,1.78312,1.78328,14374237.0
2009-05-14 19:27:00,1.78308,1.78325,1.78304,1.78304,4468566.0
2009-05-14 19:28:00,1.78308,1.78308,1.78286,1.78293,3727624.0
2009-05-14 19:29:00,1.78288,1.78288,1.78266,1.78266,6860416.0
2009-05-14 19:30:00,1.78257,1.78277,1.78257,1.78277,8730327.0
2009-05-14 19:31:00,1.78296,1.78323,1.78296,1.78323,16446453.0
2009-05-14 19:32:00,1.78321,1.78329,1.78313,1.78319,7890233.0
2009-05-14 19:33:00,1.78302,1.78315,1.78296,1.78296,8685340.0
2009-05-14 19:34:00,1.78291,1.7831,1.78287,1.7831,10539816.0
2009-05-14 19:35:00,1.78317,1.78325,1.78309,1.78325,15974238.0
2009-05-14 19:36:00,1.78334,1.78336,1.78292,1.78295,3543556.0
2009-05-14 19:37:00,1.78295,1.78332,1.78295,1.78332,6427809.0
2009-05-14 19:38:00,1.7833,1.7833,1.78314,1.78328,2697418.0
2009-05-14 19:39:00,1.78338,1.78361,1.78338,1.78344,8311488.0
2009-05-14 19:40:00,1.78342,1.78342,1.78311,1.78338,16999820.0
2009-05-14 19:41:00,1.78315,1.7834,1.78315,1.78318,29560507.0
2009-05-14 19:42:00,1.78325,1.78341,1.78321,1.78321,10452576.0
2009-05-14 19:43:00,1.78323,1.7834,1.78312,1.7834,17629154.0
2009-05-14 19:44:00,1.78316,1.78353,1.78316,1.78343,9692286.0
2009-05-14 19:45:00,1.78327,1.78327,1.78302,1.78309,2401268.0
2009-05-14 19:46:00,1.78307,1.78317,1.78303,1.78317,10831984.0
2009-05-14 19:47:00,1.78326,1.78338,1.7832,1.7832,6011296.0
2009-05-14 19:48:00,1.78322,1.78351,1.78322,1.78338,2091712.0
2009-05-14 19:49:00,1.7832,1.7832,1.78284,1.78316,6254367.0
2009-05-14 19:50:00,1.78307,1.78328,1.78299,1.78299,7649914.0
2009-05-14 19:51:00,1.78284,1.78284,1.78262,1.78267,11589844.0
2009-05-14 19:52:00,1.78268,1.78268,1.78255,1.78264,20467609.0
2009-05-14 19:53:00,1.7826,1.78265,1.78252,1.78257,2547965.0
2009-05-14 19:54:00,1.78265,1.78296,1.78148,1.78296,3532804.0
2009-05-14 19:55:00,1.78303,1.78314,1.78285,1.78314,3565137.0
2009-05-14 19:56:00,1.78316,1.7832,1.78306,1.78306,2779980.0
2009-05-14 19:57:00,1.78307,1.78316,1.78287,1.78295,6061114.0
2009-05-14 19:58:00,1.78292,1.78301,1.78292,1.78301,7274346.0
2009-05-14 19:59:00,1.78298,1.78302,1.78257,1.783,7077669.0
2009-05-14 20:00:00,1.7829,1.7829,1.78272,1.78272,13943018.0
2009-05-14 20:01:00,1.7829,1.7829,1.78244,1.78268,5074648.0
2009-05-14 20:02:00,1.78265,1.78304,1.78265,1.78304,2535737.0
2009-05-14 20:03:00,1.78303,1.78304,1.78281,1.78304,10818192.0
2009-05-14 20:04:00,1.78313,1.78381,1.78313,1.78381,15671959.0
2009-05-14 20:05:00,1.7839,1.78419,1.7839,1.78403,8190714.0
2009-05-14 20:06:00,1.78412,1.78425,1.7837,1.78425,5351871.0
2009-05-14 20:07:00,1.78428,1.78438,1.78421,1.78428,8601585.0
2009-05-14 20:08:00,1.7843,1.78434,1.78429,1.78434,5926468.0
2009-05-14 20:09:00,1.7843,1.78445,1.78424,1.78439,6182679.0
2009-05-14 20:10:00,1.78439,1.7845,1.78432,1.7845,3829548.0
2009-05-14 20:11:00,1.78448,1.78457,1.78435,1.78444,10095616.0
2009-05-14 20:12:00,1.7844,1.78444,1.78394,1.78444,3754882.0
2009-05-14 20:13:00,1.78449,1.78462,1.78438,1.78462,10499044.0
2009-05-14 20:14:00,1.78479,1.78492,1.78479,1.7848,12575167.0
2009-05-14 20:15:00,1.78476,1.78476,1.78452,1.78452,7037746.0
2009-05-14 20:16:00,1.78456,1.78471,1.78445,1.78445,10688407.0
2009-05-14 20:17:00,1.78434,1.78437,1.78422,1.78432,15054894.0
2009-05-14 20:18:00,1.78435,1.78435,1.78398,1.78398,2694625.0
2009-05-14 20:19:00,1.78396,1.78396,1.78379,1.7838,6398636.0
2009-05-14 20:20:00,1.78362,1.78362,1.78333,1.78345,2259583.0
2009-05-14 20:21:00,1.78354,1.78359,1.78339,1.78347,11058459.0
2009-05-14 20:22:00,1.78343,1.78343,1.78304,1.78304,25212880.0
2009-05-14 20:23:00,1.78304,1.78328,1.78304,1.78328,6771755.0
2009-05-14 20:24:00,1.78331,1.78351,1.78324,1.78351,6818792.0
2009-05-14 20:25:00,1.78346,1.78352,1.78329,1.78329,9911142.0
2009-05-14 20:26:00,1.78322,1.78322,1.78296,1.78309,9087961.0
2009-05-14 20:27:00,1.78303,1.78315,1.78293,1.78309,5922488.0
2009-05-14 20:28:00,1.78322,1.78324,1.78312,1.78313,12013701.0
2009-05-14 20:29:00,1.78314,1.78328,1.78314,1.78328,8673165.0
2009-05-14 20:30:00,1.78332,1.78362,1.78323,1.78362,22604704.0
2009-05-14 20:31:00,1.78361,1.78361,1.78332,1.78332,5400422.0
2009-05-14 20:32:00,1.78324,1.78326,1.78314,1.78315,6118021.0
2009-05-14 20:33:00,1.78323,1.78331,1.78285,1.78285,4782283.0
2009-05-14 20:34:00,1.78271,1.78271,1.78215,1.78215,9040907.0
2009-05-14 20:35:00,1.78206,1.78212,1.78194,1.78194,8636125.0
2009-05-14 20:36:00,1.78179,1.78179,1.78153,1.78153,4052610.0
2009-05-14 20:37:00,1.78142,1.78142,1.78111,1.78114,6370656.0
2009-05-14 20:38:00,1.78118,1.78161,1.78118,1.78161,11651681.0
2009-05-14 20:39:00,1.78164,1.78166,1.78111,1.78166,2886265.0
2009-05-14 20:40:00,1.78161,1.78165,1.78137,1.78165,2542488.0
2009-05-14 20:41:00,1.78166,1.78167,1.78159,1.78167,6903356.0
2009-05-14 20:42:00,1.78158,1.78158,1.78103,1.78117,5380543.0
2009-05-14 20:43:00,1.78121,1.78131,1.78121,1.7813,4997227.0
2009-05-14 20:44:00,1.78139,1.78194,1.78139,1.7819,10435025.0
2009-05-14 20:45:00,1.78183,1.78183,1.78154,1.78154,1296245.0
2009-05-14 20:46:00,1.78145,1.78145,1.78088,1.78088,4698385.0
2009-05-14 20:47:00,1.78079,1.78107,1.78079,1.78107,2265303.0
2009-05-14 20:48:00,1.7812,1.78162,1.7812,1.78162,8588855.0
2009-05-14 20:49:00,1.7818,1.78211,1.78175,1.78175,2517190.0
2009-05-14 20:50:00,1.78176,1.78176,1.78141,1.78141,6860129.0
2009-05-14 20:51:00,1.78124,1.78159,1.78124,1.78159,7937955.0
2009-05-14 20:52:00,1.78154,1.78154,1.7813,1.78135,14497488.0
2009-05-14 20:53:00,1.78133,1.78152,1.78133,1.78152,4381916.0
2009-05-14 20:54:00,1.78155,1.78157,1.78146,1.78146,3061224.0
2009-05-14 20:55:00,1.78142,1.78145,1.78123,1.78145,8999097.0
2009-05-14 20:56:00,1.78144,1.78168,1.78144,1.78163,8098171.0
2009-05-14 20:57:00,1.78179,1.78183,1.78171,1.78171,12937435.0
2009-05-14 20:58:00,1.78174,1.78174,1.7814,1.78141,1600147.0
2009-05-14 20:59:00,1.78135,1.78136,1.78118,1.78136,4019694.0
2009-05-14 21:00:00,1.78133,1.78135,1.78108,1.78108,8499387.0
2009-05-14 21:01:00,1.78107,1.78126,1.78103,1.78103,7376848.0
2009-05-14 21:02:00,1.7809,1.78112,1.78086,1.78112,12353628.0
2009-05-14 21:03:00,1.78137,1.78149,1.78137,1.78143,4585574.0
2009-05-14 21:04:00,1.7815,1.78159,1.78148,1.78148,5872018.0
2009-05-14 21:05:00,1.78163,1.78184,1.78163,1.7818,6253603.0
2009-05-14 21:06:00,1.78182,1.782,1.78173,1.782,3752092.0
2009-05-14 21:07:00,1.78189,1.78198,1.78181,1.78181,1073329.0
2009-05-14 21:08:00,1.78183,1.78183,1.78135,1.78171,9442208.0
2009-05-14 21:09:00,1.78178,1.78178,1.78146,1.78146,3124315.0
2009-05-14 21:10:00,1.78132,1.78132,1.78105,1.78105,3492258.0
2009-05-14 21:11:00,1.78111,1.78111,1.78075,1.78082,2787454.0
2009-05-14 21:12:00,1.78083,1.7809,1.7808,1.7809,2520068.0
2009-05-14 21:13:00,1.78104,1.78114,1.78069,1.78069,3415447.0
2009-05-14 21:14:00,1.781,1.78112,1.78093,1.78103,2184041.0
2009-05-14 21:15:00,1.78116,1.7812,1.78072,1.78118,7017691.0
2009-05-14 21:16:00,1.78121,1.78121,1.78101,1.78116,7281606.0
2009-05-14 21:17:00,1.78118,1.78128,1.78108,1.78108,17182642.0
2009-05-14 21:18:00,1.78091,1.78095,1.78077,1.78077,5484655.0
2009-05-14 21:19:00,1.78071,1.7808,1.78057,1.7808,5529349.0
2009-05-14 21:20:00,1.7807,1.78124,1.7807,1.78124,8224176.0
2009-05-14 21:21:00,1.78125,1.78133,1.78118,1.78126,18154371.0
2009-05-14 21:22:00,1.78134,1.78156,1.78134,1.78154,11815092.0
2009-05-14 21:23:00,1.78156,1.7819,1.78149,1.7819,9033121.0
2009-05-14 21:24:00,1.78189,1.78235,1.78182,1.78235,4855482.0
2009-05-14 21:25:00,1.78235,1.78243,1.78193,1.78193,7029279.0
2009-05-14 21:26:00,1.78182,1.78182,1.78163,1.7817,18530700.0
2009-05-14 21:27:00,1.7818,1.7818,1.78135,1.78135,12957996.0
2009-05-14 21:28:00,1.78123,1.78123,1.78092,1.78095,9768834.0
2009-05-14 21:29:00,1.78097,1.78124,1.78097,1.78124,2416507.0
2009-05-14 21:30:00,1.78141,1.78164,1.78136,1.78164,7822512.0
2009-05-14 21:31:00,1.78179,1.78179,1.78137,1.78146,20849845.0
2009-05-14 21:32:00,1.78157,1.78192,1.78157,1.7819,2862994.0
2009-05-14 21:33:00,1.78208,1.78212,1.78194,1.78194,24031686.0
2009-05-14 21:34:00,1.78171,1.78184,1.78158,1.78176,1450659.0
2009-05-14 21:35:00,1.7817,1.7817,1.78142,1.78142,3826925.0
2009-05-14 21:36:00,1.78135,1.78148,1.78128,1.78128,6629193.0
2009-05-14 21:37:00,1.78123,1.78123,1.78096,1.78105,3519542.0
2009-05-14 21:38:00,1.78122,1.78156,1.78122,1.78144,3556540.0
2009-05-14 21:39:00,1.78151,1.78151,1.78113,1.78113,18672212.0
2009-05-14 21:40:00,1.78109,1.78109,1.781,1.781,4822086.0
2009-05-14 21:41:00,1.78116,1.78116,1.78099,1.78103,3945266.0
2009-05-14 21:42:00,1.78095,1.78095,1.78069,1.78069,5824604.0
2009-05-14 21:43:00,1.78075,1.78082,1.78059,1.78082,4922781.0
2009-05-14 21:44:00,1.78078,1.78083,1.78056,1.78056,9991872.0
2009-05-14 21:45:00,1.78082,1.78123,1.78082,1.78115,3470972.0
2009-05-14 21:46:00,1.78107,1.78128,1.78096,1.78128,3977829.0
2009-05-14 21:47:00,1.7813,1.78163,1.7811,1.78161,4665133.0
2009-05-14 21:48:00,1.7815,1.78161,1.78141,1.78158,10710306.0
2009-05-14 21:49:00,1.78155,1.78164,1.7813,1.7813,2925935.0
2009-05-14 21:50:00,1.78119,1.78132,1.78108,1.78109,16708547.0
2009-05-14 21:51:00,1.78101,1.78125,1.78101,1.78125,13625477.0
2009-05-14 21:52:00,1.78118,1.7815,1.78118,1.7815,3781745.0
2009-05-14 21:53:00,1.78155,1.78237,1.78155,1.78237,13009440.0
2009-05-14 21:54:00,1.78228,1.78231,1.78211,1.78211,5558460.0
2009-05-14 21:55:00,1.78222,1.78239,1.78217,1.78231,3384574.0
2009-05-14 21:56:00,1.78233,1.78233,1.7822,1.78222,6012874.0
2009-05-14 21:57:00,1.78207,1.78207,1.78181,1.78201,15615913.0
2009-05-14 21:58:00,1.78201,1.78238,1.78201,1.7823,2625402.0
2009-05-14 21:59:00,1.7824,1.7825,1.78237,1.78237,23153434.0
2009-05-14 22:00:00,1.78221,1.78221,1.78201,1.78201,9290224.0
2009-05-14 22:01:00,1.78197,1.78197,1.78168,1.78168,13681770.0
2009-05-14 22:02:00,1.78166,1.78166,1.7814,1.78144,5451083.0
2009-05-14 22:03:00,1.78165,1.78179,1.78165,1.78172,10731938.0
2009-05-14 22:04:00,1.78144,1.78147,1.78098,1.78145,11056759.0
2009-05-14 22:05:00,1.78163,1.78182,1.78132,1.78178,7886465.0
2009-05-14 22:06:00,1.78187,1.78218,1.78181,1.78207,15267743.0
2009-05-14 22:07:00,1.78201,1.78201,1.78182,1.78186,8471700.0
2009-05-14 22:08:00,1.7819,1.78199,1.78183,1.78187,6743100.0
2009-05-14 22:09:00,1.78179,1.78197,1.78179,1.78189,17935824.0
2009-05-14 22:10:00,1.78175,1.78176,1.78145,1.78168,32054737.0
2009-05-14 22:11:00,1.78183,1.782,1.78183,1.78189,6371776.0
2009-05-14 22:12:00,1.78191,1.78195,1.78178,1.78195,3785209.0
2009-05-14 22:13:00,1.78195,1.78214,1.78195,1.78214,5450685.0
2009-05-14 22:14:00,1.78197,1.78197,1.78159,1.78164,5557692.0
2009-05-14 22:15:00,1.78114,1.78157,1.78114,1.78126,4956598.0
2009-05-14 22:16:00,1.78106,1.78124,1.78101,1.78101,10500900.0
2009-05-14 22:17:00,1.78125,1.78163,1.78125,1.78163,10768328.0
2009-05-14 22:18:00,1.78169,1.78178,1.78169,1.78176,10846175.0
2009-05-14 22:19:00,1.78173,1.78173,1.78119,1.78119,8409338.0
2009-05-14 22:20:00,1.78096,1.78101,1.78091,1.78097,29710840.0
2009-05-14 22:21:00,1.78101,1.78123,1.78099,1.78123,13229558.0
2009-05-14 22:22:00,1.7814,1.78174,1.78137,1.78174,3471776.0
2009-05-14 22:23:00,1.7817,1.7817,1.78139,1.78148,20699427.0
2009-05-14 22:24:00,1.78148,1.78155,1.78147,1.7815,2814407.0
2009-05-14 22:25:00,1.78121,1.78127,1.78109,1.78109,5307449.0
2009-05-14 22:26:00,1.78109,1.78109,1.78059,1.78095,22460130.0
2009-05-14 22:27:00,1.781,1.78121,1.78083,1.78121,3212535.0
2009-05-14 22:28:00,1.78121,1.78138,1.78104,1.78116,3905426.0
2009-05-14 22:29:00,1.78111,1.78111,1.78082,1.78082,4124387.0
2009-05-14 22:30:00,1.78081,1.78084,1.78065,1.78084,14073281.0
2009-05-14 22:31:00,1.78079,1.78079,1.78048,1.78048,3636358.0
2009-05-14 22:32:00,1.78051,1.78056,1.78044,1.78047,9313203.0
2009-05-14 22:33:00,1.78038,1.78038,1.78018,1.78034,2826109.0
2009-05-14 22:34:00,1.78017,1.78018,1.78002,1.78015,9505304.0
2009-05-14 22:35:00,1.78035,1.78054,1.78035,1.78046,550824.0
2009-05-14 22:36:00,1.78056,1.78064,1.78023,1.78023,7549666.0
2009-05-14 22:37:00,1.78034,1.78036,1.78024,1.78035,10981742.0
2009-05-14 22:38:00,1.78036,1.78036,1.78011,1.78027,6046869.0
2009-05-14 22:39:00,1.78015,1.78057,1.78015,1.78057,5493844.0
2009-05-14 22:40:00,1.78049,1.78049,1.78029,1.78031,7795320.0
2009-05-14 22:41:00,1.78038,1.7805,1.78019,1.7805,6114672.0
2009-05-14 22:42:00,1.78066,1.78108,1.78052,1.78105,9889995.0
2009-05-14 22:43:00,1.78108,1.78126,1.78102,1.78126,7323269.0
2009-05-14 22:44:00,1.78114,1.78149,1.7811,1.7811,17903045.0
2009-05-14 22:45:00,1.78119,1.78119,1.78087,1.7809,8391431.0
2009-05-14 22:46:00,1.78098,1.78116,1.78098,1.78116,6319455.0
2009-05-14 22:47:00,1.78117,1.7815,1.78116,1.7815,8789524.0
2009-05-14 22:48:00,1.78124,1.78131,1.781,1.781,7669597.0
2009-05-14 22:49:00,1.78101,1.78101,1.78039,1.78066,7896398.0
2009-05-14 22:50:00,1.7807,1.78082,1.78065,1.78065,23114432.0
2009-05-14 22:51:00,1.78063,1.78072,1.78045,1.78045,14074020.0
2009-05-14 22:52:00,1.7803,1.7812,1.7803,1.7812,1188828.0
2009-05-14 22:53:00,1.78135,1.78159,1.78135,1.78141,9410350.0
2009-05-14 22:54:00,1.78124,1.78124,1.78092,1.78092,21163280.0
2009-05-14 22:55:00,1.78111,1.78147,1.78111,1.78147,8228220.0
2009-05-14 22:56:00,1.78152,1.78152,1.78097,1.78108,6890817.0
2009-05-14 22:57:00,1.78099,1.78111,1.78094,1.78109,15219535.0
2009-05-14 22:58:00,1.78116,1.78136,1.7811,1.7813,7524890.0
2009-05-14 22:59:00,1.78117,1.78117,1.7803,1.7803,10091015.0
2009-05-14 23:00:00,1.78012,1.78012,1.77987,1.77987,10052989.0
2009-05-14 23:01:00,1.77981,1.7802,1.77981,1.7802,1446684.0
2009-05-14 23:02:00,1.78026,1.78055,1.77991,1.78055,16528621.0
2009-05-14 23:03:00,1.78056,1.78095,1.78056,1.78079,27643922.0
2009-05-14 23:04:00,1.78091,1.78097,1.78069,1.78069,17544030.0
2009-05-14 23:05:00,1.78078,1.78097,1.78072,1.78097,31519906.0
2009-05-14 23:06:00,1.78092,1.78097,1.78083,1.78087,4413988.0
2009-05-14 23:07:00,1.7808,1.78112,1.7808,1.78099,4668847.0
2009-05-14 23:08:00,1.78123,1.78136,1.78117,1.78126,14859575.0
2009-05-14 23:09:00,1.78114,1.78146,1.7811,1.78146,6065100.0
2009-05-14 23:10:00,1.78145,1.78167,1.78145,1.78167,8299883.0
2009-05-14 23:11:00,1.78168,1.78168,1.78138,1.78138,1843988.0
2009-05-14 23:12:00,1.78132,1.78172,1.78132,1.78172,15748758.0
2009-05-14 23:13:00,1.7816,1.78171,1.78155,1.78171,2013983.0
2009-05-14 23:14:00,1.78163,1.78163,1.78139,1.78157,2436983.0
2009-05-14 23:15:00,1.7816,1.78171,1.7816,1.78163,10799199.0
2009-05-14 23:16:00,1.78142,1.78165,1.7813,1.78135,8747460.0
2009-05-14 23:17:00,1.78129,1.78146,1.78129,1.78142,3419820.0
2009-05-14 23:18:00,1.7812,1.78134,1.78072,1.78134,9133200.0
2009-05-14 23:19:00,1.7815,1.78181,1.7815,1.78179,3120956.0
2009-05-14 23:20:00,1.78174,1.78174,1.78121,1.78121,3773684.0
2009-05-14 23:21:00,1.78166,1.78185,1.78161,1.78161,10695906.0
2009-05-14 23:22:00,1.78158,1.78158,1.78061,1.78061,6324422.0
2009-05-14 23:23:00,1.78037,1.78062,1.78037,1.78062,3720449.0
2009-05-14 23:24:00,1.78066,1.78091,1.78066,1.78074,9476732.0
2009-05-14 23:25:00,1.78079,1.78082,1.78023,1.78082,12487852.0
2009-05-14 23:26:00,1.78071,1.78081,1.78071,1.78075,5290711.0
2009-05-14 23:27:00,1.7808,1.7808,1.78062,1.78062,6165836.0
2009-05-14 23:28:00,1.78058,1.78058,1.78018,1.78018,2385725.0
2009-05-14 23:29:00,1.77999,1.78037,1.77999,1.78037,5423919.0
2009-05-14 23:30:00,1.78043,1.78062,1.78039,1.78039,9213880.0
2009-05-14 23:31:00,1.7803,1.78066,1.7803,1.78066,3677596.0
2009-05-14 23:32:00,1.78078,1.78108,1.78078,1.78092,27710594.0
2009-05-14 23:33:00,1.78088,1.78088,1.78068,1.7808,8013205.0
2009-05-14 23:34:00,1.78093,1.7812,1.78091,1.7812,3620594.0
2009-05-14 23:35:00,1.78122,1.78148,1.78116,1.78139,29185167.0
2009-05-14 23:36:00,1.78113,1.78113,1.7806,1.78093,8263430.0
2009-05-14 23:37:00,1.78061,1.7813,1.78061,1.7813,28127221.0
2009-05-14 23:38:00,1.78132,1.78159,1.78132,1.7814,9349306.0
2009-05-14 23:39:00,1.78146,1.78149,1.78008,1.78123,2080958.0
2009-05-14 23:40:00,1.78075,1.7812,1.78059,1.7807,9388768.0
2009-05-14 23:41:00,1.78112,1.78112,1.78094,1.78097,6938845.0
2009-05-14 23:42:00,1.78085,1.78096,1.78062,1.78062,3221260.0
2009-05-14 23:43:00,1.78069,1.78071,1.7803,1.78052,34260796.0
2009-05-14 23:44:00,1.78056,1.78075,1.78056,1.78075,3444842.0
2009-05-14 23:45:00,1.78083,1.78083,1.78064,1.78064,1506838.0
2009-05-14 23:46:00,1.7805,1.78057,1.78028,1.78057,3968457.0
2009-05-14 23:47:00,1.78078,1.78097,1.78078,1.78078,4218922.0
2009-05-14 23:48:00,1.78072,1.78072,1.78058,1.78061,5035787.0
2009-05-14 23:49:00,1.78053,1.78061,1.7802,1.7802,6628769.0
2009-05-14 23:50:00,1.78015,1.7802,1.7801,1.78017,4771704.0
2009-05-14 23:51:00,1.78027,1.78041,1.78025,1.78034,17432069.0
2009-05-14 23:52:00,1.78039,1.78058,1.78039,1.78039,5176817.0
2009-05-14 23:53:00,1.78034,1.78043,1.78024,1.78043,3254877.0
2009-05-14 23:54:00,1.78052,1.7807,1.78046,1.7807,3335600.0
2009-05-14 23:55:00,1.78074,1.78088,1.78074,1.78088,4380438.0
2009-05-14 23:56:00,1.78091,1.78111,1.7808,1.78111,12778319.0
2009-05-14 23:57:00,1.78109,1.7813,1.78109,1.78127,4806863.0
2009-05-14 23:58:00,1.78128,1.78129,1.78072,1.78118,5462455.0
2009-05-14 23:59:00,1.78118,1.78119,1.78108,1.78109,8426041.0
2009-05-15 00:00:00,1.78103,1.78109,1.78093,1.78097,9141003.0
2009-05-15 00:01:00,1.78098,1.78098,1.78077,1.78093,10455725.0
2009-05-15 00:02:00,1.78101,1.78112,1.78042,1.78042,14260947.0
2009-05-15 00:03:00,1.78107,1.78142,1.78107,1.78129,4087482.0
2009-05-15 00:04:00,1.78124,1.78144,1.78122,1.78144,6965532.0
2009-05-15 00:05:00,1.78157,1.78203,1.78157,1.78203,4966901.0
2009-05-15 00:06:00,1.78198,1.78221,1.78198,1.78221,10835408.0
2009-05-15 00:07:00,1.78221,1.78225,1.782,1.782,18203400.0
2009-05-15 00:08:00,1.78204,1.78208,1.78188,1.78188,3408439.0
2009-05-15 00:09:00,1.78158,1.7816,1.78147,1.78148,3924713.0
2009-05-15 00:10:00,1.78139,1.78146,1.78125,1.78146,6971239.0
2009-05-15 00:11:00,1.7814,1.78152,1.78135,1.7815,23209166.0
2009-05-15 00:12:00,1.7813,1.7813,1.78122,1.78126,9876624.0
2009-05-15 00:13:00,1.78146,1.7815,1.78144,1.78146,5082479.0
2009-05-15 00:14:00,1.78149,1.78149,1.78145,1.78147,3339934.0
2009-05-15 00:15:00,1.78158,1.78168,1.78158,1.78164,2205659.0
2009-05-15 00:16:00,1.78154,1.78154,1.78129,1.78129,3376171.0
2009-05-15 00:17:00,1.78115,1.78117,1.78106,1.78111,17323889.0
2009-05-15 00:18:00,1.78103,1.78121,1.781,1.78121,8682747.0
2009-05-15 00:19:00,1.78124,1.78141,1.78124,1.78139,12540588.0
2009-05-15 00:20:00,1.7815,1.78164,1.7815,1.78164,8578354.0
2009-05-15 00:21:00,1.78166,1.78166,1.78104,1.78104,9672724.0
2009-05-15 00:22:00,1.78081,1.78094,1.7808,1.78094,10341200.0
2009-05-15 00:23:00,1.78106,1.78119,1.78106,1.78113,16043690.0
2009-05-15 00:24:00,1.78106,1.78106,1.7807,1.78083,8754381.0
2009-05-15 00:25:00,1.78079,1.78096,1.78075,1.78096,8304241.0
2009-05-15 00:26:00,1.78092,1.78119,1.78092,1.78097,3666560.0
2009-05-15 00:27:00,1.78105,1.78119,1.78105,1.78119,2940385.0
2009-05-15 00:28:00,1.78116,1.78131,1.78116,1.78127,30350478.0
2009-05-15 00:29:00,1.78138,1.7815,1.78133,1.78139,12379113.0
2009-05-15 00:30:00,1.78135,1.78141,1.78129,1.78129,8579607.0
2009-05-15 00:31:00,1.78117,1.7813,1.78083,1.7813,6577556.0
2009-05-15 00:32:00,1.78132,1.78132,1.78107,1.78112,2474693.0
2009-05-15 00:33:00,1.78123,1.78124,1.78117,1.78124,18664990.0
2009-05-15 00:34:00,1.78128,1.78145,1.78128,1.78145,8534540.0
2009-05-15 00:35:00,1.78149,1.78155,1.78116,1.78134,3768776.0
2009-05-15 00:36:00,1.78141,1.78155,1.78139,1.78145,4917393.0
2009-05-15 00:37:00,1.78156,1.78167,1.78155,1.78159,18004227.0
2009-05-15 00:38:00,1.78171,1.78194,1.78171,1.78194,8984245.0
2009-05-15 00:39:00,1.78215,1.7824,1.78215,1.7824,19973314.0
2009-05-15 00:40:00,1.78233,1.78254,1.78225,1.78254,9227600.0
2009-05-15 00:41:00,1.78249,1.78251,1.78235,1.78235,11761320.0
2009-05-15 00:42:00,1.78224,1.78224,1.78199,1.78214,13850404.0
2009-05-15 00:43:00,1.78214,1.78234,1.78214,1.78234,14230381.0
2009-05-15 00:44:00,1.78232,1.78232,1.78206,1.78219,2555807.0
2009-05-15 00:45:00,1.78204,1.78233,1.7819,1.78233,48395532.0
2009-05-15 00:46:00,1.78237,1.78254,1.78227,1.78227,13538724.0
2009-05-15 00:47:00,1.78225,1.7823,1.78216,1.78216,11036644.0
2009-05-15 00:48:00,1.78219,1.78231,1.78219,1.78222,11688444.0
2009-05-15 00:49:00,1.78224,1.78224,1.78217,1.78217,8104133.0
2009-05-15 00:50:00,1.78224,1.78224,1.78193,1.7821,5856346.0
2009-05-15 00:51:00,1.78205,1.78205,1.78173,1.78185,14046430.0
2009-05-15 00:52:00,1.78183,1.78188,1.78176,1.78182,27456292.0
2009-05-15 00:53:00,1.78178,1.78198,1.78178,1.78198,4100110.0
2009-05-15 00:54:00,1.78191,1.78199,1.78154,1.78158,5228448.0
2009-05-15 00:55:00,1.78168,1.78192,1.78168,1.78178,21438973.0
2009-05-15 00:56:00,1.78168,1.78168,1.78143,1.78161,16251616.0
2009-05-15 00:57:00,1.78156,1.78156,1.78112,1.78112,3737915.0
2009-05-15 00:58:00,1.7809,1.7811,1.7809,1.7811,6450477.0
2009-05-15 00:59:00,1.7812,1.78158,1.7812,1.78158,7785125.0
2009-05-15 01:00:00,1.78166,1.78184,1.7816,1.78181,9036026.0
2009-05-15 01:01:00,1.78184,1.78184,1.78163,1.78167,18758470.0
2009-05-15 01:02:00,1.78169,1.78175,1.78161,1.78175,3128877.0
2009-05-15 01:03:00,1.78162,1.7819,1.78162,1.78189,5972992.0
2009-05-15 01:04:00,1.78183,1.78188,1.78173,1.78173,13539862.0
2009-05-15 01:05:00,1.78173,1.78173,1.78148,1.78156,13292685.0
2009-05-15 01:06:00,1.78165,1.78201,1.78165,1.78192,6576973.0
2009-05-15 01:07:00,1.78208,1.7823,1.78193,1.7823,6426310.0
2009-05-15 01:08:00,1.78233,1.78233,1.78214,1.78214,8761117.0
2009-05-15 01:09:00,1.78213,1.78233,1.78213,1.78225,4689377.0
2009-05-15 01:10:00,1.78228,1.78228,1.78205,1.78205,14634404.0
2009-05-15 01:11:00,1.78201,1.78211,1.78186,1.78202,3403041.0
2009-05-15 01:12:00,1.78197,1.78207,1.78197,1.78202,1238218.0
2009-05-15 01:13:00,1.78203,1.78209,1.78203,1.78209,5905043.0
2009-05-15 01:14:00,1.78203,1.78211,1.7817,1.78195,1293061.0
2009-05-15 01:15:00,1.78202,1.78227,1.78202,1.78206,10616617.0
2009-05-15 01:16:00,1.78183,1.78183,1.7816,1.7816,4830227.0
2009-05-15 01:17:00,1.78153,1.78177,1.78141,1.78177,15048960.0
2009-05-15 01:18:00,1.78182,1.78192,1.78178,1.78188,3645828.0
2009-05-15 01:19:00,1.78178,1.78215,1.78178,1.78215,20514080.0
2009-05-15 01:20:00,1.78206,1.78206,1.78191,1.78202,3274194.0
2009-05-15 01:21:00,1.78194,1.78194,1.7816,1.7816,15691196.0
2009-05-15 01:22:00,1.7816,1.78168,1.78104,1.78144,18951448.0
2009-05-15 01:23:00,1.78149,1.78194,1.78149,1.78194,2300893.0
2009-05-15 01:24:00,1.78201,1.78215,1.782,1.78215,5446672.0
2009-05-15 01:25:00,1.78217,1.78233,1.78191,1.78226,5742934.0
2009-05-15 01:26:00,1.78239,1.78265,1.78239,1.78243,5742955.0
2009-05-15 01:27:00,1.78251,1.78252,1.78236,1.78249,7489646.0
2009-05-15 01:28:00,1.78258,1.78259,1.78246,1.78246,9564456.0
2009-05-15 01:29:00,1.78239,1.7826,1.78239,1.7826,15158431.0
2009-05-15 01:30:00,1.78286,1.78339,1.78286,1.78339,3456656.0
2009-05-15 01:31:00,1.78322,1.78335,1.78322,1.78325,6701710.0
2009-05-15 01:32:00,1.7832,1.78331,1.7832,1.78326,1049359.0
2009-05-15 01:33:00,1.78317,1.78334,1.78299,1.78334,7458700.0
2009-05-15 01:34:00,1.78338,1.78352,1.78324,1.78324,7730004.0
2009-05-15 01:35:00,1.78324,1.78334,1.78324,1.78331,12282636.0
2009-05-15 01:36:00,1.78313,1.78332,1.78313,1.78332,15563272.0
2009-05-15 01:37:00,1.78326,1.78326,1.78178,1.78178,3902528.0
2009-05-15 01:38:00,1.78324,1.78324,1.78286,1.78303,5749100.0
2009-05-15 01:39:00,1.78301,1.78311,1.78301,1.78301,9715847.0
2009-05-15 01:40:00,1.78308,1.78309,1.78292,1.78297,2013962.0
2009-05-15 01:41:00,1.7831,1.78351,1.78302,1.78351,1725099.0
2009-05-15 01:42:00,1.78351,1.78351,1.7832,1.7832,3040555.0
2009-05-15 01:43:00,1.78317,1.78317,1.78287,1.78287,966062.0
2009-05-15 01:44:00,1.78286,1.78286,1.7825,1.78257,8676542.0
2009-05-15 01:45:00,1.78264,1.78293,1.78236,1.78289,5739162.0
2009-05-15 01:46:00,1.78269,1.78283,1.78262,1.78283,29505410.0
2009-05-15 01:47:00,1.78277,1.78299,1.78277,1.78299,10597353.0
2009-05-15 01:48:00,1.78294,1.78306,1.78293,1.78306,9172146.0
2009-05-15 01:49:00,1.78296,1.78296,1.78277,1.7829,5117418.0
2009-05-15 01:50:00,1.78309,1.78319,1.78309,1.78309,12189700.0
2009-05-15 01:51:00,1.78298,1.78306,1.78287,1.78299,5256083.0
2009-05-15 01:52:00,1.78298,1.78298,1.78288,1.78289,6614797.0
2009-05-15 01:53:00,1.78302,1.78328,1.78169,1.78328,1211434.0
2009-05-15 01:54:00,1.78333,1.784,1.78333,1.78388,5174482.0
2009-05-15 01:55:00,1.78365,1.78365,1.78331,1.78331,28396103.0
2009-05-15 01:56:00,1.78328,1.78339,1.78319,1.78329,5295826.0
2009-05-15 01:57:00,1.78326,1.78331,1.78311,1.78331,21453489.0
2009-05-15 01:58:00,1.7833,1.7833,1.78244,1.78244,7604582.0
2009-05-15 01:59:00,1.78225,1.78271,1.78225,1.78271,9881897.0
2009-05-15 02:00:00,1.78221,1.78251,1.78218,1.78251,10152949.0
2009-05-15 02:01:00,1.7826,1.78292,1.7826,1.78276,8084326.0
2009-05-15 02:02:00,1.78264,1.78272,1.7825,1.7825,15973484.0
2009-05-15 02:03:00,1.78274,1.78333,1.78274,1.78333,6344551.0
2009-05-15 02:04:00,1.78316,1.78316,1.78289,1.78303,8012680.0
2009-05-15 02:05:00,1.78287,1.78296,1.78272,1.78282,22251380.0
2009-05-15 02:06:00,1.78287,1.78291,1.78255,1.78255,8910473.0
2009-05-15 02:07:00,1.78237,1.78237,1.78219,1.7822,1300824.0
2009-05-15 02:08:00,1.78235,1.78242,1.78229,1.78229,12959503.0
2009-05-15 02:09:00,1.78214,1.78214,1.7819,1.7819,22354384.0
2009-05-15 02:10:00,1.78188,1.78204,1.78162,1.78204,7562872.0
2009-05-15 02:11:00,1.78197,1.78218,1.78197,1.78208,8089440.0
2009-05-15 02:12:00,1.78217,1.78232,1.78212,1.78232,8240695.0
2009-05-15 02:13:00,1.78233,1.78269,1.78233,1.78269,6404636.0
2009-05-15 02:14:00,1.78266,1.78266,1.78253,1.78265,8372176.0
2009-05-15 02:15:00,1.7826,1.78283,1.78256,1.78256,19166092.0
2009-05-15 02:16:00,1.78266,1.78284,1.78259,1.78284,6860848.0
2009-05-15 02:17:00,1.78293,1.78316,1.78269,1.78316,10317122.0
2009-05-15 02:18:00,1.78307,1.78307,1.78295,1.78305,6072167.0
2009-05-15 02:19:00,1.78302,1.78308,1.78293,1.78296,8546564.0
2009-05-15 02:20:00,1.78297,1.78312,1.78295,1.78295,5130597.0
2009-05-15 02:21:00,1.78307,1.78307,1.7828,1.7828,5778183.0
2009-05-15 02:22:00,1.78274,1.78274,1.78251,1.78251,12054602.0
2009-05-15 02:23:00,1.78227,1.78239,1.78215,1.78222,6900973.0
2009-05-15 02:24:00,1.78211,1.78238,1.78211,1.78238,560352.0
2009-05-15 02:25:00,1.78234,1.7824,1.78215,1.7824,9420516.0
2009-05-15 02:26:00,1.78253,1.78267,1.78251,1.78261,3129341.0
2009-05-15 02:27:00,1.78258,1.78258,1.78226,1.78226,9184617.0
2009-05-15 02:28:00,1.78213,1.78213,1.78188,1.78194,4004801.0
2009-05-15 02:29:00,1.78194,1.78214,1.78182,1.78214,14717927.0
2009-05-15 02:30:00,1.78215,1.78216,1.78187,1.78187,4389038.0
2009-05-15 02:31:00,1.78189,1.78197,1.78165,1.78197,3639387.0
2009-05-15 02:32:00,1.78201,1.78229,1.78191,1.78229,2938653.0
2009-05-15 02:33:00,1.78241,1.78267,1.78215,1.78267,20526528.0
2009-05-15 02:34:00,1.78266,1.78266,1.78235,1.78235,5338411.0
2009-05-15 02:35:00,1.78238,1.78238,1.78192,1.78198,3104697.0
2009-05-15 02:36:00,1.78202,1.78204,1.78188,1.78188,20635457.0
2009-05-15 02:37:00,1.78183,1.78199,1.78178,1.78199,3388416.0
2009-05-15 02:38:00,1.78201,1.78217,1.78201,1.78211,12805691.0
2009-05-15 02:39:00,1.78206,1.78216,1.78205,1.78205,31899120.0
2009-05-15 02:40:00,1.78224,1.78242,1.78224,1.78242,8025709.0
2009-05-15 02:41:00,1.78236,1.78262,1.7822,1.7826,10538452.0
2009-05-15 02:42:00,1.78249,1.78249,1.78241,1.78241,10397147.0
2009-05-15 02:43:00,1.78214,1.78216,1.78196,1.78216,9641820.0
2009-05-15 02:44:00,1.78243,1.78274,1.78222,1.78222,4537348.0
2009-05-15 02:45:00,1.7827,1.78273,1.78267,1.78269,5462632.0
2009-05-15 02:46:00,1.78284,1.78295,1.78275,1.78293,5807249.0
2009-05-15 02:47:00,1.78286,1.78286,1.78251,1.78258,3626721.0
2009-05-15 02:48:00,1.78248,1.78248,1.78215,1.78215,6074723.0
2009-05-15 02:49:00,1.78198,1.78219,1.78186,1.78219,35541337.0
2009-05-15 02:50:00,1.78222,1.78222,1.78201,1.78211,19225880.0
2009-05-15 02:51:00,1.78215,1.78215,1.78171,1.78211,6828457.0
2009-05-15 02:52:00,1.78204,1.78204,1.78173,1.78173,9321853.0
2009-05-15 02:53:00,1.78168,1.7817,1.7814,1.78146,15852707.0
2009-05-15 02:54:00,1.78137,1.78178,1.78123,1.78178,7952472.0
2009-05-15 02:55:00,1.78166,1.782,1.78166,1.78193,11927465.0
2009-05-15 02:56:00,1.78223,1.78223,1.78195,1.78201,10439629.0
2009-05-15 02:57:00,1.78201,1.78236,1.78201,1.78236,5311911.0
2009-05-15 02:58:00,1.78228,1.78241,1.78221,1.78221,14910386.0
2009-05-15 02:59:00,1.78204,1.78204,1.78187,1.78195,9020512.0
2009-05-15 03:00:00,1.78213,1.7822,1.78212,1.78213,22757453.0
2009-05-15 03:01:00,1.78212,1.78224,1.78206,1.78224,2768831.0
2009-05-15 03:02:00,1.78249,1.78249,1.78236,1.78242,14801813.0
2009-05-15 03:03:00,1.78245,1.78266,1.78241,1.78266,5980577.0
2009-05-15 03:04:00,1.78274,1.78287,1.78266,1.78283,3606364.0
2009-05-15 03:05:00,1.78268,1.78286,1.78261,1.78286,5537970.0
2009-05-15 03:06:00,1.78289,1.78322,1.78286,1.783,12910033.0
2009-05-15 03:07:00,1.78288,1.78288,1.78255,1.78255,4035581.0
2009-05-15 03:08:00,1.78267,1.78267,1.78221,1.78221,13247912.0
2009-05-15 03:09:00,1.78231,1.78235,1.78212,1.78212,16297841.0
2009-05-15 03:10:00,1.78205,1.78244,1.78197,1.78244,3206856.0
2009-05-15 03:11:00,1.78251,1.78251,1.78225,1.78228,11188038.0
2009-05-15 03:12:00,1.78243,1.78257,1.78223,1.78257,5044478.0
2009-05-15 03:13:00,1.78277,1.78331,1.78277,1.78331,4250263.0
2009-05-15 03:14:00,1.78334,1.78334,1.78311,1.78311,3569492.0
2009-05-15 03:15:00,1.7831,1.78356,1.7831,1.78356,10827777.0
2009-05-15 03:16:00,1.78362,1.78362,1.783,1.7831,4521706.0
2009-05-15 03:17:00,1.78298,1.78298,1.78261,1.78261,6066664.0
2009-05-15 03:18:00,1.78267,1.78283,1.78267,1.78283,3958328.0
2009-05-15 03:19:00,1.78266,1.78269,1.78246,1.78246,4884121.0
2009-05-15 03:20:00,1.78243,1.7825,1.7824,1.7824,17139904.0
2009-05-15 03:21:00,1.78222,1.78234,1.78211,1.78215,3848654.0
2009-05-15 03:22:00,1.78225,1.78262,1.78225,1.78262,3294834.0
2009-05-15 03:23:00,1.7826,1.78295,1.7826,1.78268,7067370.0
2009-05-15 03:24:00,1.78263,1.78275,1.78259,1.78263,3536572.0
2009-05-15 03:25:00,1.78267,1.78267,1.78241,1.78244,1412933.0
2009-05-15 03:26:00,1.78265,1.7828,1.78257,1.7828,22650035.0
2009-05-15 03:27:00,1.78269,1.78279,1.78262,1.78262,2898355.0
2009-05-15 03:28:00,1.78264,1.78264,1.78233,1.78234,23161348.0
2009-05-15 03:29:00,1.78242,1.78288,1.78242,1.78288,8193687.0
2009-05-15 03:30:00,1.78289,1.78289,1.78262,1.78262,2467586.0
2009-05-15 03:31:00,1.78258,1.78258,1.78238,1.7824,9586686.0
2009-05-15 03:32:00,1.78234,1.78234,1.78206,1.7821,13870685.0
2009-05-15 03:33:00,1.78194,1.78194,1.78157,1.78185,20289830.0
2009-05-15 03:34:00,1.78195,1.78195,1.7815,1.7815,7458121.0
2009-05-15 03:35:00,1.78148,1.78148,1.7812,1.78125,4569867.0
2009-05-15 03:36:00,1.78126,1.78127,1.78104,1.78115,8454812.0
2009-05-15 03:37:00,1.78116,1.78123,1.78109,1.78115,11556233.0
2009-05-15 03:38:00,1.78114,1.78119,1.78108,1.78117,18174364.0
2009-05-15 03:39:00,1.78115,1.78115,1.78086,1.78091,8786512.0
2009-05-15 03:40:00,1.78121,1.78138,1.78094,1.78138,6017358.0
2009-05-15 03:41:00,1.78143,1.78176,1.78143,1.78156,5949941.0
2009-05-15 03:42:00,1.78156,1.78176,1.78149,1.78176,16325550.0
2009-05-15 03:43:00,1.78179,1.78191,1.78178,1.78191,7119284.0
2009-05-15 03:44:00,1.78194,1.78206,1.78162,1.78201,6704587.0
2009-05-15 03:45:00,1.7819,1.7819,1.78174,1.78185,2360106.0
2009-05-15 03:46:00,1.7816,1.78212,1.7816,1.78198,3648980.0
2009-05-15 03:47:00,1.78185,1.78185,1.78159,1.78159,2413857.0
2009-05-15 03:48:00,1.78157,1.78168,1.78157,1.7816,2860689.0
2009-05-15 03:49:00,1.78153,1.78175,1.78153,1.78175,3545437.0
2009-05-15 03:50:00,1.78178,1.78178,1.78173,1.78173,2991778.0
2009-05-15 03:51:00,1.78172,1.78182,1.78147,1.78182,8819547.0
2009-05-15 03:52:00,1.78165,1.78167,1.78116,1.78116,991895.0
2009-05-15 03:53:00,1.78115,1.78115,1.78095,1.78095,3631526.0
2009-05-15 03:54:00,1.78101,1.7812,1.78101,1.7811,6863795.0
2009-05-15 03:55:00,1.78109,1.7813,1.78109,1.7813,6451350.0
2009-05-15 03:56:00,1.78133,1.78133,1.78111,1.78111,4749922.0
2009-05-15 03:57:00,1.78094,1.78118,1.78087,1.78094,13067103.0
2009-05-15 03:58:00,1.78109,1.78136,1.78109,1.78136,7107475.0
2009-05-15 03:59:00,1.78147,1.78166,1.78147,1.78166,8466365.0
2009-05-15 04:00:00,1.78164,1.7817,1.78137,1.78137,4284474.0
2009-05-15 04:01:00,1.78132,1.78142,1.78125,1.78142,1746887.0
2009-05-15 04:02:00,1.78119,1.78126,1.78117,1.78117,11827972.0
2009-05-15 04:03:00,1.78101,1.78135,1.78101,1.78135,7608202.0
2009-05-15 04:04:00,1.78147,1.78154,1.7814,1.78145,8664640.0
2009-05-15 04:05:00,1.78143,1.78143,1.7813,1.7813,3188448.0
2009-05-15 04:06:00,1.78132,1.78144,1.78124,1.78144,4710219.0
2009-05-15 04:07:00,1.78152,1.78152,1.78143,1.78144,14217396.0
2009-05-15 04:08:00,1.7815,1.78152,1.78138,1.78138,7641465.0
2009-05-15 04:09:00,1.78151,1.78151,1.78135,1.78138,6496951.0
2009-05-15 04:10:00,1.78133,1.78144,1.78122,1.78122,2474869.0
2009-05-15 04:11:00,1.7812,1.78139,1.7812,1.78139,7996329.0
2009-05-15 04:12:00,1.78136,1.78136,1.78093,1.78093,2184688.0
2009-05-15 04:13:00,1.78112,1.78124,1.78112,1.78123,4560211.0
2009-05-15 04:14:00,1.78121,1.78128,1.78116,1.78116,1386657.0
2009-05-15 04:15:00,1.78111,1.78119,1.781,1.78119,10826959.0
2009-05-15 04:16:00,1.78118,1.78131,1.78118,1.78131,4661160.0
2009-05-15 04:17:00,1.7814,1.78164,1.78117,1.78164,5153777.0
2009-05-15 04:18:00,1.7817,1.78215,1.7817,1.78215,6421130.0
2009-05-15 04:19:00,1.78222,1.78224,1.78215,1.78217,2751024.0
2009-05-15 04:20:00,1.78208,1.78208,1.78147,1.78175,2636341.0
2009-05-15 04:21:00,1.78168,1.78169,1.78157,1.78157,11056825.0
2009-05-15 04:22:00,1.78153,1.78163,1.78148,1.78163,6032817.0
2009-05-15 04:23:00,1.78166,1.78173,1.78166,1.78166,3990765.0
2009-05-15 04:24:00,1.78174,1.78188,1.78174,1.78188,9375884.0
2009-05-15 04:25:00,1.78191,1.78191,1.7816,1.7816,9573175.0
2009-05-15 04:26:00,1.78158,1.7816,1.78153,1.78154,4995593.0
2009-05-15 04:27:00,1.7816,1.78179,1.7816,1.78179,6253729.0
2009-05-15 04:28:00,1.78179,1.78179,1.78154,1.78178,5849677.0
2009-05-15 04:29:00,1.78188,1.78212,1.78188,1.78208,22532600.0
2009-05-15 04:30:00,1.78215,1.78228,1.78215,1.78228,9458192.0
2009-05-15 04:31:00,1.78233,1.78245,1.78229,1.78245,12651326.0
2009-05-15 04:32:00,1.78237,1.78242,1.78213,1.78226,5776347.0
2009-05-15 04:33:00,1.78229,1.78229,1.78218,1.78218,9825884.0
2009-05-15 04:34:00,1.78223,1.78239,1.78223,1.78235,9858890.0
2009-05-15 04:35:00,1.78246,1.78251,1.78241,1.78241,7351796.0
2009-05-15 04:36:00,1.78229,1.78235,1.78208,1.78216,7015909.0
2009-05-15 04:37:00,1.78213,1.78223,1.782,1.78223,25915190.0
2009-05-15 04:38:00,1.78224,1.78243,1.78209,1.78241,10565070.0
2009-05-15 04:39:00,1.78247,1.78249,1.78232,1.78242,2170589.0
2009-05-15 04:40:00,1.7825,1.78268,1.7825,1.78268,6026786.0
2009-05-15 04:41:00,1.78263,1.78271,1.78263,1.78271,2862665.0
2009-05-15 04:42:00,1.78259,1.78261,1.78237,1.78237,14664809.0
2009-05-15 04:43:00,1.7824,1.78254,1.7824,1.78254,10650066.0
2009-05-15 04:44:00,1.78257,1.78261,1.78242,1.78242,7088072.0
2009-05-15 04:45:00,1.78232,1.78232,1.78224,1.78228,12578940.0
2009-05-15 04:46:00,1.78225,1.78225,1.78209,1.78223,11065605.0
2009-05-15 04:47:00,1.78235,1.78261,1.78214,1.78261,3709256.0
2009-05-15 04:48:00,1.78261,1.78261,1.78233,1.78241,10575756.0
2009-05-15 04:49:00,1.7825,1.7826,1.78248,1.78248,3739792.0
2009-05-15 04:50:00,1.78245,1.78259,1.78245,1.78259,5751865.0
2009-05-15 04:51:00,1.78251,1.78251,1.78212,1.78212,5825111.0
2009-05-15 04:52:00,1.7821,1.7822,1.78203,1.78211,8434582.0
2009-05-15 04:53:00,1.78211,1.78218,1.78177,1.78214,5212184.0
2009-05-15 04:54:00,1.78201,1.7822,1.78201,1.78216,8842397.0
2009-05-15 04:55:00,1.78222,1.78222,1.7821,1.7822,14583992.0
2009-05-15 04:56:00,1.78227,1.7824,1.78218,1.7824,10551246.0
2009-05-15 04:57:00,1.78244,1.78255,1.78234,1.78234,2475579.0
2009-05-15 04:58:00,1.78243,1.78244,1.78212,1.78239,5599919.0
2009-05-15 04:59:00,1.78219,1.78242,1.78219,1.78242,14593909.0
2009-05-15 05:00:00,1.78243,1.78243,1.78172,1.78205,6956624.0
2009-05-15 05:01:00,1.78207,1.78234,1.78203,1.78234,7370158.0
2009-05-15 05:02:00,1.78232,1.78232,1.78208,1.7821,6271848.0
2009-05-15 05:03:00,1.78205,1.78205,1.78198,1.78198,2916165.0
2009-05-15 05:04:00,1.78196,1.78215,1.78196,1.78215,3563354.0
2009-05-15 05:05:00,1.78223,1.78266,1.78096,1.78266,3790564.0
2009-05-15 05:06:00,1.7826,1.78268,1.78248,1.78268,2503651.0
2009-05-15 05:07:00,1.78282,1.78299,1.78282,1.78299,22143901.0
2009-05-15 05:08:00,1.78298,1.78315,1.78278,1.78278,12354594.0
2009-05-15 05:09:00,1.78282,1.78292,1.78274,1.78274,8235454.0
2009-05-15 05:10:00,1.78281,1.78288,1.78273,1.78282,6319459.0
2009-05-15 05:11:00,1.78282,1.78282,1.78257,1.78258,2295055.0
2009-05-15 05:12:00,1.78257,1.78269,1.78257,1.78264,5887081.0
2009-05-15 05:13:00,1.78265,1.78285,1.78265,1.78285,11996882.0
2009-05-15 05:14:00,1.78286,1.78286,1.78276,1.78279,2569301.0
2009-05-15 05:15:00,1.78287,1.78291,1.78253,1.78253,10579943.0
2009-05-15 05:16:00,1.78282,1.783,1.78282,1.78292,18768393.0
2009-05-15 05:17:00,1.78291,1.78326,1.78287,1.78326,10832810.0
2009-05-15 05:18:00,1.78337,1.78354,1.78301,1.78301,32151954.0
2009-05-15 05:19:00,1.78321,1.78322,1.78311,1.78311,16338125.0
2009-05-15 05:20:00,1.78294,1.78318,1.78294,1.78313,8693116.0
2009-05-15 05:21:00,1.78311,1.78331,1.78308,1.78331,2775122.0
2009-05-15 05:22:00,1.78339,1.78339,1.7832,1.7832,5904657.0
2009-05-15 05:23:00,1.78326,1.7833,1.78283,1.78317,3335112.0
2009-05-15 05:24:00,1.78307,1.78319,1.78307,1.78309,15180309.0
2009-05-15 05:25:00,1.78309,1.78309,1.78298,1.78298,11061932.0
2009-05-15 05:26:00,1.78289,1.78294,1.7826,1.7826,9322035.0
2009-05-15 05:27:00,1.78272,1.78274,1.78241,1.78265,8150227.0
2009-05-15 05:28:00,1.78273,1.78281,1.78264,1.78264,17225025.0
2009-05-15 05:29:00,1.78254,1.78263,1.78248,1.78249,8413963.0
2009-05-15 05:30:00,1.78255,1.78276,1.78255,1.78276,6548072.0
2009-05-15 05:31:00,1.78272,1.78274,1.78251,1.78271,3576001.0
2009-05-15 05:32:00,1.78269,1.7828,1.78269,1.7827,4856609.0
2009-05-15 05:33:00,1.7828,1.7828,1.78249,1.78249,15855104.0
2009-05-15 05:34:00,1.78246,1.7825,1.78236,1.78246,2964270.0
2009-05-15 05:35:00,1.78244,1.78266,1.78244,1.78248,8291564.0
2009-05-15 05:36:00,1.78253,1.78262,1.7824,1.78262,6168933.0
2009-05-15 05:37:00,1.78265,1.78271,1.7826,1.7826,27541380.0
2009-05-15 05:38:00,1.78254,1.78262,1.78247,1.78247,11410842.0
2009-05-15 05:39:00,1.78248,1.78258,1.78227,1.78258,4694715.0
2009-05-15 05:40:00,1.78272,1.78272,1.7824,1.78269,8134190.0
2009-05-15 05:41:00,1.78274,1.78275,1.7827,1.7827,5426514.0
2009-05-15 05:42:00,1.78269,1.78269,1.78249,1.78249,5323213.0
2009-05-15 05:43:00,1.78251,1.78258,1.78245,1.78258,7764711.0
2009-05-15 05:44:00,1.78274,1.78278,1.7827,1.78277,8346403.0
2009-05-15 05:45:00,1.78274,1.78307,1.78272,1.78307,3049486.0
2009-05-15 05:46:00,1.7829,1.78314,1.78289,1.78308,19963846.0
2009-05-15 05:47:00,1.78295,1.78338,1.78292,1.78337,32402051.0
2009-05-15 05:48:00,1.7832,1.7832,1.78292,1.78314,3136913.0
2009-05-15 05:49:00,1.78328,1.78329,1.78313,1.78323,5901045.0
2009-05-15 05:50:00,1.78324,1.78333,1.78315,1.78315,17365236.0
2009-05-15 05:51:00,1.78308,1.78309,1.78298,1.78305,16178304.0
2009-05-15 05:52:00,1.78307,1.78318,1.78304,1.78309,10069054.0
2009-05-15 05:53:00,1.78313,1.78326,1.78306,1.78306,3112914.0
2009-05-15 05:54:00,1.78306,1.7831,1.78296,1.78309,5137076.0
2009-05-15 05:55:00,1.78308,1.78314,1.78291,1.78291,5853088.0
2009-05-15 05:56:00,1.78302,1.78303,1.78278,1.78288,11614267.0
2009-05-15 05:57:00,1.78285,1.78296,1.78275,1.78296,3862733.0
2009-05-15 05:58:00,1.78302,1.78312,1.78299,1.78299,6645156.0
2009-05-15 05:59:00,1.78291,1.78324,1.78291,1.78324,19380209.0
2009-05-15 06:00:00,1.78302,1.78302,1.78291,1.78291,3110882.0
2009-05-15 06:01:00,1.78289,1.78298,1.78289,1.78296,4893144.0
2009-05-15 06:02:00,1.783,1.78309,1.78286,1.78286,1625633.0
2009-05-15 06:03:00,1.78283,1.78289,1.7826,1.78283,12408924.0
2009-05-15 06:04:00,1.78295,1.78295,1.78229,1.7823,10752592.0
2009-05-15 06:05:00,1.78227,1.78237,1.7822,1.7822,9170712.0
2009-05-15 06:06:00,1.78208,1.78214,1.78169,1.78214,9571603.0
2009-05-15 06:07:00,1.78217,1.78226,1.782,1.782,6082384.0
2009-05-15 06:08:00,1.78205,1.78218,1.78205,1.78215,13668490.0
2009-05-15 06:09:00,1.7822,1.7822,1.78204,1.78209,4125991.0
2009-05-15 06:10:00,1.78207,1.78219,1.78203,1.78219,11908038.0
2009-05-15 06:11:00,1.78221,1.78234,1.7822,1.78225,3426807.0
2009-05-15 06:12:00,1.78225,1.78225,1.78208,1.78221,783336.0
2009-05-15 06:13:00,1.78218,1.78243,1.78195,1.78243,8250275.0
2009-05-15 06:14:00,1.78227,1.78232,1.78223,1.78229,2419516.0
2009-05-15 06:15:00,1.78225,1.78237,1.78214,1.78237,6648849.0
2009-05-15 06:16:00,1.78236,1.78245,1.78221,1.78221,4419053.0
2009-05-15 06:17:00,1.78216,1.78248,1.78215,1.78248,37409243.0
2009-05-15 06:18:00,1.78239,1.78267,1.78234,1.78234,3267593.0
2009-05-15 06:19:00,1.78193,1.78224,1.78178,1.78212,10885752.0
2009-05-15 06:20:00,1.78206,1.78206,1.7818,1.78181,8354217.0
2009-05-15 06:21:00,1.78185,1.78185,1.78174,1.78174,5481695.0
2009-05-15 06:22:00,1.78178,1.78184,1.78142,1.78184,6567449.0
2009-05-15 06:23:00,1.78183,1.78183,1.78166,1.78178,14277064.0
2009-05-15 06:24:00,1.78179,1.78192,1.78179,1.78185,4249066.0
2009-05-15 06:25:00,1.78178,1.78178,1.78128,1.78146,14349338.0
2009-05-15 06:26:00,1.7815,1.78193,1.7815,1.78193,3173147.0
2009-05-15 06:27:00,1.78219,1.78247,1.78219,1.78244,16275540.0
2009-05-15 06:28:00,1.7826,1.78272,1.78228,1.78228,16226911.0
2009-05-15 06:29:00,1.7821,1.7821,1.78177,1.78208,9061780.0
2009-05-15 06:30:00,1.78217,1.78217,1.78193,1.78212,9316279.0
2009-05-15 06:31:00,1.78207,1.78218,1.78196,1.78218,5671142.0
2009-05-15 06:32:00,1.78222,1.78222,1.78209,1.78219,4387502.0
2009-05-15 06:33:00,1.78222,1.78241,1.78217,1.78241,38486047.0
2009-05-15 06:34:00,1.78243,1.78243,1.78216,1.78216,8707014.0
2009-05-15 06:35:00,1.7821,1.78217,1.78209,1.78216,4874188.0
2009-05-15 06:36:00,1.78217,1.78217,1.78168,1.78209,5562694.0
2009-05-15 06:37:00,1.78214,1.78226,1.78206,1.78226,14283613.0
2009-05-15 06:38:00,1.7822,1.78224,1.78199,1.78215,4906208.0
2009-05-15 06:39:00,1.78225,1.78265,1.78225,1.78265,12404470.0
2009-05-15 06:40:00,1.78267,1.78267,1.78242,1.78242,8443134.0
2009-05-15 06:41:00,1.78253,1.78253,1.78238,1.78249,4513337.0
2009-05-15 06:42:00,1.78251,1.78262,1.78245,1.78262,10952053.0
2009-05-15 06:43:00,1.7826,1.7826,1.78237,1.78257,8116580.0
2009-05-15 06:44:00,1.78252,1.78279,1.78252,1.78279,3972901.0
2009-05-15 06:45:00,1.78282,1.78299,1.78282,1.78287,37443556.0
2009-05-15 06:46:00,1.78279,1.78279,1.78255,1.78255,6035521.0
2009-05-15 06:47:00,1.78254,1.7826,1.78244,1.78244,8008338.0
2009-05-15 06:48:00,1.78242,1.78264,1.78239,1.78264,4522119.0
2009-05-15 06:49:00,1.7827,1.78276,1.7827,1.78276,3941336.0
2009-05-15 06:50:00,1.78275,1.78277,1.78255,1.78255,9168592.0
2009-05-15 06:51:00,1.78241,1.78249,1.78224,1.78249,8929050.0
2009-05-15 06:52:00,1.78249,1.78249,1.78223,1.78227,12252082.0
2009-05-15 06:53:00,1.78217,1.78217,1.78194,1.782,142796354.0
2009-05-15 06:54:00,1.78216,1.78232,1.78216,1.78232,6963577.0
2009-05-15 06:55:00,1.78236,1.78236,1.7821,1.7821,2418744.0
2009-05-15 06:56:00,1.78202,1.78243,1.782,1.78243,8324943.0
2009-05-15 06:57:00,1.78256,1.78256,1.78232,1.78239,14092094.0
2009-05-15 06:58:00,1.78226,1.78226,1.7819,1.7819,3957986.0
2009-05-15 06:59:00,1.7819,1.7821,1.78181,1.7821,5810316.0
2009-05-15 07:00:00,1.7823,1.78238,1.78201,1.78201,6250685.0
2009-05-15 07:01:00,1.78195,1.78199,1.78189,1.78194,3509184.0
2009-05-15 07:02:00,1.7821,1.78236,1.78202,1.78203,12643845.0
2009-05-15 07:03:00,1.78201,1.78259,1.78201,1.78259,2652871.0
2009-05-15 07:04:00,1.78263,1.78305,1.78261,1.78305,12683458.0
2009-05-15 07:05:00,1.78313,1.78322,1.78311,1.78313,12255305.0
2009-05-15 07:06:00,1.78291,1.78298,1.7815,1.78267,5200374.0
2009-05-15 07:07:00,1.78264,1.78314,1.78264,1.78314,3401438.0
2009-05-15 07:08:00,1.78295,1.78315,1.7826,1.7826,15259816.0
2009-05-15 07:09:00,1.78246,1.78248,1.78236,1.78236,3513983.0
2009-05-15 07:10:00,1.78238,1.78254,1.78234,1.78254,10637744.0
2009-05-15 07:11:00,1.78262,1.78284,1.78262,1.78284,4766615.0
2009-05-15 07:12:00,1.78281,1.78281,1.78266,1.78266,16151174.0
2009-05-15 07:13:00,1.78271,1.78272,1.78261,1.78261,95119076.0
2009-05-15 07:14:00,1.78247,1.78247,1.78225,1.78244,3625645.0
2009-05-15 07:15:00,1.78237,1.78245,1.78237,1.78238,6241248.0
2009-05-15 07:16:00,1.78237,1.78237,1.78227,1.78228,11459241.0
2009-05-15 07:17:00,1.78223,1.78245,1.78223,1.78244,93007390.0
2009-05-15 07:18:00,1.78241,1.78241,1.78198,1.78198,11095484.0
2009-05-15 07:19:00,1.78198,1.78215,1.78193,1.78215,9122199.0
2009-05-15 07:20:00,1.78215,1.78252,1.78215,1.78239,33133815.0
2009-05-15 07:21:00,1.78233,1.78239,1.7822,1.7822,74452820.0
2009-05-15 07:22:00,1.78225,1.78237,1.78217,1.78218,7218548.0
2009-05-15 07:23:00,1.78214,1.78238,1.782,1.78238,1668299.0
2009-05-15 07:24:00,1.78238,1.78276,1.78238,1.78263,6974897.0
2009-05-15 07:25:00,1.78248,1.78263,1.78233,1.78233,6301995.0
2009-05-15 07:26:00,1.78226,1.78235,1.78209,1.78209,6460490.0
2009-05-15 07:27:00,1.78204,1.78265,1.78204,1.78265,1041615.0
2009-05-15 07:28:00,1.78269,1.78269,1.78231,1.78248,6088623.0
2009-05-15 07:29:00,1.78252,1.78262,1.7825,1.7825,3146542.0
2009-05-15 07:30:00,1.78243,1.78243,1.78225,1.78235,6540084.0
2009-05-15 07:31:00,1.78257,1.78267,1.78252,1.78262,10536211.0
2009-05-15 07:32:00,1.78259,1.78259,1.78215,1.78215,16120350.0
2009-05-15 07:33:00,1.78198,1.78198,1.78173,1.78175,24347920.0
2009-05-15 07:34:00,1.78183,1.78212,1.78183,1.78212,9626310.0
2009-05-15 07:35:00,1.78231,1.7825,1.78205,1.78205,17020550.0
2009-05-15 07:36:00,1.78199,1.78207,1.78191,1.78207,9541204.0
2009-05-15 07:37:00,1.78218,1.78218,1.7819,1.78216,11120688.0
2009-05-15 07:38:00,1.78214,1.78214,1.78202,1.78207,16580564.0
2009-05-15 07:39:00,1.78201,1.78205,1.7818,1.7818,2965307.0
2009-05-15 07:40:00,1.78183,1.78194,1.78182,1.78193,7061813.0
2009-05-15 07:41:00,1.78196,1.78201,1.78176,1.78188,6715965.0
2009-05-15 07:42:00,1.78182,1.78182,1.78148,1.78148,3852548.0
2009-05-15 07:43:00,1.78158,1.78189,1.78158,1.78158,6391462.0
2009-05-15 07:44:00,1.78172,1.78214,1.78172,1.78214,5314651.0
2009-05-15 07:45:00,1.78202,1.78202,1.78187,1.78193,1319978.0
2009-05-15 07:46:00,1.78182,1.78216,1.78171,1.78216,2690077.0
2009-05-15 07:47:00,1.78222,1.78222,1.78165,1.78165,8079502.0
2009-05-15 07:48:00,1.7817,1.78175,1.78161,1.78171,6793874.0
2009-05-15 07:49:00,1.78192,1.78263,1.78192,1.78257,45870800.0
2009-05-15 07:50:00,1.78259,1.78259,1.78241,1.78259,13784188.0
2009-05-15 07:51:00,1.78275,1.78311,1.78275,1.78311,66354900.0
2009-05-15 07:52:00,1.7832,1.78332,1.7832,1.7832,3415803.0
2009-05-15 07:53:00,1.78305,1.78312,1.78277,1.78277,5755754.0
2009-05-15 07:54:00,1.7828,1.7828,1.78241,1.78241,26022029.0
2009-05-15 07:55:00,1.78259,1.78288,1.78259,1.78282,9447856.0
2009-05-15 07:56:00,1.78294,1.78305,1.78293,1.78305,25631045.0
2009-05-15 07:57:00,1.78302,1.78302,1.7828,1.78292,8185087.0
2009-05-15 07:58:00,1.78285,1.78285,1.78257,1.7828,6366701.0
2009-05-15 07:59:00,1.78279,1.78279,1.7824,1.7824,9218638.0
2009-05-15 08:00:00,1.78223,1.78237,1.78218,1.78237,7049994.0
2009-05-15 08:01:00,1.78251,1.78269,1.7823,1.78244,20959900.0
2009-05-15 08:02:00,1.78243,1.78285,1.78243,1.78285,17790129.0
2009-05-15 08:03:00,1.78286,1.78286,1.78269,1.78269,3093254.0
2009-05-15 08:04:00,1.78251,1.78251,1.78225,1.78225,4875644.0
2009-05-15 08:05:00,1.78228,1.78279,1.78186,1.78279,5810740.0
2009-05-15 08:06:00,1.78241,1.78331,1.78241,1.78331,3002640.0
2009-05-15 08:07:00,1.78337,1.78366,1.78335,1.78366,9907716.0
2009-05-15 08:08:00,1.78374,1.78374,1.78341,1.7836,10140932.0
2009-05-15 08:09:00,1.78355,1.78355,1.78293,1.78325,3590749.0
2009-05-15 08:10:00,1.78316,1.7832,1.78295,1.78295,4407361.0
2009-05-15 08:11:00,1.78289,1.78294,1.78264,1.78264,1176955.0
2009-05-15 08:12:00,1.78274,1.78274,1.7824,1.78254,13542529.0
2009-05-15 08:13:00,1.78274,1.78327,1.78274,1.78327,27847904.0
2009-05-15 08:14:00,1.78324,1.78324,1.78274,1.78274,3721774.0
2009-05-15 08:15:00,1.78267,1.78303,1.78267,1.78303,5762085.0
2009-05-15 08:16:00,1.78313,1.78338,1.78309,1.78338,19759656.0
2009-05-15 08:17:00,1.78328,1.78335,1.78309,1.78312,7728459.0
2009-05-15 08:18:00,1.78301,1.78339,1.78301,1.78339,55240502.0
2009-05-15 08:19:00,1.78339,1.78348,1.78324,1.78324,102650048.0
2009-05-15 08:20:00,1.78311,1.78311,1.78246,1.78249,4464202.0
2009-05-15 08:21:00,1.78254,1.78302,1.78254,1.78302,10446973.0
2009-05-15 08:22:00,1.78308,1.78333,1.78302,1.78333,11063435.0
2009-05-15 08:23:00,1.78325,1.78342,1.78276,1.78276,6957245.0
2009-05-15 08:24:00,1.78323,1.78351,1.78321,1.78351,3878178.0
2009-05-15 08:25:00,1.78356,1.78386,1.78356,1.78383,8079621.0
2009-05-15 08:26:00,1.78376,1.78382,1.78348,1.78348,4941322.0
2009-05-15 08:27:00,1.78362,1.78388,1.78354,1.78382,9486338.0
2009-05-15 08:28:00,1.78386,1.78386,1.78355,1.78357,5415926.0
2009-05-15 08:29:00,1.78363,1.78369,1.78352,1.78364,12770358.0
2009-05-15 08:30:00,1.7835,1.78363,1.78348,1.78349,7437563.0
2009-05-15 08:31:00,1.7835,1.7835,1.78296,1.78302,9408339.0
2009-05-15 08:32:00,1.78306,1.78336,1.78303,1.78336,2976989.0
2009-05-15 08:33:00,1.78336,1.78336,1.7831,1.78323,3290421.0
2009-05-15 08:34:00,1.78327,1.78327,1.78296,1.78304,16774399.0
2009-05-15 08:35:00,1.78296,1.78296,1.78274,1.78274,5006147.0
2009-05-15 08:36:00,1.78264,1.78269,1.78236,1.78236,5979659.0
2009-05-15 08:37:00,1.78253,1.78272,1.78253,1.78267,10700240.0
2009-05-15 08:38:00,1.78253,1.78274,1.78253,1.78274,1323731.0
2009-05-15 08:39:00,1.78288,1.78316,1.78288,1.78313,3591714.0
2009-05-15 08:40:00,1.78316,1.78336,1.78316,1.78327,9022343.0
2009-05-15 08:41:00,1.78342,1.78368,1.78342,1.78355,1815686.0
2009-05-15 08:42:00,1.78335,1.78335,1.78292,1.78303,4143292.0
2009-05-15 08:43:00,1.78313,1.78313,1.78267,1.78267,18752591.0
2009-05-15 08:44:00,1.78252,1.78252,1.78208,1.78208,6720416.0
2009-05-15 08:45:00,1.78207,1.78207,1.78173,1.78173,7896060.0
2009-05-15 08:46:00,1.78187,1.78195,1.78186,1.78192,5092107.0
2009-05-15 08:47:00,1.78181,1.78188,1.78168,1.78188,68569104.0
2009-05-15 08:48:00,1.78205,1.7824,1.78205,1.7824,927271.0
2009-05-15 08:49:00,1.78251,1.78281,1.78251,1.78279,14368913.0
2009-05-15 08:50:00,1.78296,1.78328,1.78296,1.78299,3381653.0
2009-05-15 08:51:00,1.78297,1.78298,1.78286,1.78296,15363266.0
2009-05-15 08:52:00,1.78284,1.78294,1.78277,1.7829,5735096.0
2009-05-15 08:53:00,1.78281,1.78281,1.7825,1.78268,10532281.0
2009-05-15 08:54:00,1.78277,1.78287,1.78272,1.78287,4412822.0
2009-05-15 08:55:00,1.78289,1.78307,1.78288,1.78307,3617766.0
2009-05-15 08:56:00,1.78295,1.78295,1.78256,1.78276,28298742.0
2009-05-15 08:57:00,1.78266,1.78266,1.78227,1.78258,59099082.0
2009-05-15 08:58:00,1.78256,1.78256,1.78233,1.78237,3691096.0
2009-05-15 08:59:00,1.78233,1.78291,1.78233,1.78291,10313343.0
2009-05-15 09:00:00,1.78312,1.78315,1.78301,1.78301,18620905.0
2009-05-15 09:01:00,1.7829,1.7829,1.78266,1.78276,29743140.0
2009-05-15 09:02:00,1.78264,1.78265,1.78215,1.78215,5749251.0
2009-05-15 09:03:00,1.78209,1.78227,1.78209,1.78224,32242733.0
2009-05-15 09:04:00,1.7822,1.78234,1.78218,1.78232,4203251.0
2009-05-15 09:05:00,1.7823,1.7823,1.78205,1.78205,8788271.0
2009-05-15 09:06:00,1.78197,1.78211,1.78197,1.7821,4125827.0
2009-05-15 09:07:00,1.78213,1.78275,1.78199,1.78275,21834236.0
2009-05-15 09:08:00,1.78278,1.7831,1.78278,1.7831,5401642.0
2009-05-15 09:09:00,1.78282,1.78303,1.78263,1.78263,6555653.0
2009-05-15 09:10:00,1.78268,1.78268,1.78244,1.78244,4135266.0
2009-05-15 09:11:00,1.78244,1.78244,1.78221,1.78223,1623430.0
2009-05-15 09:12:00,1.78219,1.78219,1.78182,1.78197,2810709.0
2009-05-15 09:13:00,1.78203,1.7823,1.78201,1.7823,4885334.0
2009-05-15 09:14:00,1.78251,1.78282,1.78225,1.78282,3763753.0
2009-05-15 09:15:00,1.78285,1.78366,1.78285,1.78331,154992084.0
2009-05-15 09:16:00,1.78315,1.78327,1.78292,1.78292,7569219.0
2009-05-15 09:17:00,1.78301,1.78358,1.78296,1.78357,2232795.0
2009-05-15 09:18:00,1.7836,1.78378,1.7836,1.78378,8079529.0
2009-05-15 09:19:00,1.78378,1.78395,1.78378,1.78393,5866964.0
2009-05-15 09:20:00,1.78402,1.78422,1.78401,1.78422,4801485.0
2009-05-15 09:21:00,1.78428,1.78453,1.78424,1.78442,1147801.0
2009-05-15 09:22:00,1.78436,1.78439,1.78409,1.78409,5488680.0
2009-05-15 09:23:00,1.78399,1.78405,1.78386,1.78397,7172132.0
2009-05-15 09:24:00,1.78408,1.78445,1.78408,1.78432,10830609.0
2009-05-15 09:25:00,1.78427,1.78428,1.78402,1.78402,5290380.0
2009-05-15 09:26:00,1.78382,1.78417,1.78354,1.78417,8567663.0
2009-05-15 09:27:00,1.78429,1.78429,1.78395,1.78422,61277040.0
2009-05-15 09:28:00,1.78424,1.7845,1.78408,1.7845,2650073.0
2009-05-15 09:29:00,1.78459,1.78476,1.78459,1.78468,108594960.0
2009-05-15 09:30:00,1.78441,1.78456,1.78437,1.78456,6219806.0
2009-05-15 09:31:00,1.78465,1.78494,1.78463,1.7849,10835541.0
2009-05-15 09:32:00,1.78474,1.78476,1.78461,1.78461,9115773.0
2009-05-15 09:33:00,1.78453,1.78453,1.78401,1.78414,48238014.0
2009-05-15 09:34:00,1.78406,1.7841,1.7837,1.7837,4135854.0
2009-05-15 09:35:00,1.7834,1.78347,1.78303,1.78323,17828293.0
2009-05-15 09:36:00,1.78339,1.78411,1.78339,1.78411,4750172.0
2009-05-15 09:37:00,1.78405,1.78405,1.78389,1.784,4649764.0
2009-05-15 09:38:00,1.78392,1.78397,1.78367,1.78367,2202256.0
2009-05-15 09:39:00,1.7836,1.78378,1.78343,1.78378,3894828.0
2009-05-15 09:40:00,1.78388,1.78409,1.78388,1.78409,3036490.0
2009-05-15 09:41:00,1.78417,1.78442,1.78417,1.78437,19481105.0
2009-05-15 09:42:00,1.78425,1.78446,1.78425,1.78441,3226796.0
2009-05-15 09:43:00,1.78444,1.78449,1.7843,1.78431,17217874.0
2009-05-15 09:44:00,1.78435,1.78466,1.78435,1.78466,4850682.0
2009-05-15 09:45:00,1.78475,1.78481,1.78469,1.78469,176109344.0
2009-05-15 09:46:00,1.78454,1.78454,1.78406,1.78416,4028118.0
2009-05-15 09:47:00,1.78424,1.78424,1.78376,1.78406,6058106.0
2009-05-15 09:48:00,1.78421,1.78444,1.78419,1.78444,4506698.0
2009-05-15 09:49:00,1.78448,1.78451,1.78406,1.78406,9570351.0
2009-05-15 09:50:00,1.78407,1.78407,1.78354,1.78354,16264077.0
2009-05-15 09:51:00,1.78349,1.7835,1.78328,1.78328,14233603.0
2009-05-15 09:52:00,1.78318,1.78321,1.78309,1.78315,6484483.0
2009-05-15 09:53:00,1.78317,1.78345,1.78301,1.78334,44078400.0
2009-05-15 09:54:00,1.78336,1.78338,1.78322,1.78338,6032073.0
2009-05-15 09:55:00,1.78356,1.78383,1.78356,1.78383,40555956.0
2009-05-15 09:56:00,1.78387,1.78414,1.78387,1.78414,13000392.0
2009-05-15 09:57:00,1.78419,1.78435,1.78414,1.78427,3243502.0
2009-05-15 09:58:00,1.78443,1.78464,1.78443,1.78458,2785052.0
2009-05-15 09:59:00,1.78483,1.78517,1.78482,1.785,3824528.0
2009-05-15 10:00:00,1.7849,1.78493,1.78474,1.78484,4315871.0
2009-05-15 10:01:00,1.78496,1.78511,1.78467,1.78494,92071668.0
2009-05-15 10:02:00,1.78489,1.78527,1.78489,1.78508,7285623.0
2009-05-15 10:03:00,1.78514,1.78522,1.7849,1.78496,8123981.0
2009-05-15 10:04:00,1.78488,1.7849,1.78472,1.78472,8536073.0
2009-05-15 10:05:00,1.78464,1.78464,1.78446,1.78446,1958863.0
2009-05-15 10:06:00,1.7844,1.78444,1.78414,1.78414,35921713.0
2009-05-15 10:07:00,1.78401,1.7842,1.78357,1.78386,3477317.0
2009-05-15 10:08:00,1.78389,1.78389,1.78364,1.78364,7161734.0
2009-05-15 10:09:00,1.78358,1.78358,1.78342,1.78342,3776030.0
2009-05-15 10:10:00,1.78335,1.78335,1.78306,1.78306,5895845.0
2009-05-15 10:11:00,1.78318,1.78318,1.78253,1.78253,61087240.0
2009-05-15 10:12:00,1.78239,1.78239,1.7818,1.78182,4365328.0
2009-05-15 10:13:00,1.78174,1.78195,1.78163,1.78195,22320978.0
2009-05-15 10:14:00,1.78212,1.78238,1.78206,1.78206,2511882.0
2009-05-15 10:15:00,1.78195,1.78195,1.78164,1.7818,14884308.0
2009-05-15 10:16:00,1.78183,1.78193,1.78183,1.78189,6487674.0
2009-05-15 10:17:00,1.78179,1.78202,1.78161,1.78201,155297924.0
2009-05-15 10:18:00,1.78198,1.78198,1.78173,1.78173,3367246.0
2009-05-15 10:19:00,1.78169,1.78171,1.78153,1.78155,6784187.0
2009-05-15 10:20:00,1.7815,1.7815,1.78108,1.78108,65549200.0
2009-05-15 10:21:00,1.7812,1.78157,1.7812,1.78157,4781898.0
2009-05-15 10:22:00,1.78174,1.78174,1.78121,1.78121,8317912.0
2009-05-15 10:23:00,1.78118,1.78118,1.78083,1.78083,4007397.0
2009-05-15 10:24:00,1.78087,1.7813,1.78082,1.7813,8834560.0
2009-05-15 10:25:00,1.7813,1.7814,1.7813,1.7814,4796532.0
2009-05-15 10:26:00,1.78162,1.78183,1.78155,1.78181,3206120.0
2009-05-15 10:27:00,1.7817,1.7817,1.78159,1.78167,18864163.0
2009-05-15 10:28:00,1.78171,1.78173,1.78162,1.78163,4194259.0
2009-05-15 10:29:00,1.78153,1.78153,1.78114,1.78114,4878763.0
2009-05-15 10:30:00,1.78098,1.78104,1.78064,1.78086,9319916.0
2009-05-15 10:31:00,1.78082,1.78097,1.78082,1.78093,123530640.0
2009-05-15 10:32:00,1.78087,1.78087,1.78055,1.78065,6959386.0
2009-05-15 10:33:00,1.78067,1.78067,1.78058,1.78065,9197732.0
2009-05-15 10:34:00,1.78067,1.78104,1.78067,1.78101,6161295.0
2009-05-15 10:35:00,1.78088,1.78088,1.78052,1.78076,3066874.0
2009-05-15 10:36:00,1.78077,1.78095,1.78077,1.78093,7901718.0
2009-05-15 10:37:00,1.78101,1.78132,1.78047,1.78132,2212128.0
2009-05-15 10:38:00,1.78122,1.78122,1.7807,1.7807,6207654.0
2009-05-15 10:39:00,1.78059,1.78065,1.78046,1.78065,3177400.0
2009-05-15 10:40:00,1.78057,1.78093,1.78057,1.78086,6464258.0
2009-05-15 10:41:00,1.78065,1.78065,1.78046,1.78052,2373675.0
2009-05-15 10:42:00,1.78062,1.78068,1.78061,1.78067,1515119.0
2009-05-15 10:43:00,1.78058,1.78062,1.78036,1.78048,97582062.0
2009-05-15 10:44:00,1.78058,1.78089,1.78058,1.78089,9413829.0
2009-05-15 10:45:00,1.78095,1.78117,1.78095,1.78117,5689757.0
2009-05-15 10:46:00,1.78091,1.78091,1.78053,1.78055,7618627.0
2009-05-15 10:47:00,1.7805,1.7805,1.78019,1.78019,6577126.0
2009-05-15 10:48:00,1.78022,1.78052,1.78017,1.78052,4889964.0
2009-05-15 10:49:00,1.78034,1.78069,1.78034,1.78069,2322855.0
2009-05-15 10:50:00,1.78065,1.7807,1.78031,1.7807,27781587.0
2009-05-15 10:51:00,1.78087,1.78102,1.78065,1.78065,7826638.0
2009-05-15 10:52:00,1.78052,1.78055,1.78039,1.78041,9438385.0
2009-05-15 10:53:00,1.78045,1.78064,1.78045,1.78057,12992896.0
2009-05-15 10:54:00,1.78044,1.78044,1.78004,1.78008,3040826.0
2009-05-15 10:55:00,1.78005,1.78005,1.77982,1.77984,7961499.0
2009-05-15 10:56:00,1.77973,1.77978,1.77958,1.77958,7331740.0
2009-05-15 10:57:00,1.77935,1.77958,1.77923,1.77953,2505677.0
2009-05-15 10:58:00,1.77943,1.77943,1.77907,1.7792,15365506.0
2009-05-15 10:59:00,1.77938,1.77973,1.77938,1.77973,3035462.0
2009-05-15 11:00:00,1.77963,1.77963,1.77933,1.77962,4634040.0
2009-05-15 11:01:00,1.77961,1.77961,1.77913,1.77918,5704053.0
2009-05-15 11:02:00,1.7793,1.77962,1.7793,1.77933,14791901.0
2009-05-15 11:03:00,1.77925,1.77925,1.77868,1.77868,54114333.0
2009-05-15 11:04:00,1.7786,1.77861,1.7784,1.7784,5748382.0
2009-05-15 11:05:00,1.77835,1.77837,1.77813,1.7782,758606.0
2009-05-15 11:06:00,1.77816,1.77816,1.77793,1.77795,9864489.0
2009-05-15 11:07:00,1.77792,1.77792,1.77763,1.77765,5019128.0
2009-05-15 11:08:00,1.77759,1.77759,1.77727,1.77727,1083117.0
2009-05-15 11:09:00,1.77727,1.77746,1.77726,1.77742,5705032.0
2009-05-15 11:10:00,1.7773,1.7773,1.77709,1.77712,27312830.0
2009-05-15 11:11:00,1.77725,1.77799,1.77725,1.77799,5865382.0
2009-05-15 11:12:00,1.77808,1.77826,1.77796,1.77826,12310468.0
2009-05-15 11:13:00,1.77842,1.77861,1.77842,1.77858,6810589.0
2009-05-15 11:14:00,1.7786,1.77862,1.77855,1.77855,11189492.0
2009-05-15 11:15:00,1.77866,1.77913,1.77866,1.77913,13423378.0
2009-05-15 11:16:00,1.77923,1.77958,1.77923,1.77958,1909766.0
2009-05-15 11:17:00,1.77924,1.77985,1.77924,1.77964,67549389.0
2009-05-15 11:18:00,1.77965,1.77965,1.77897,1.77905,16116661.0
2009-05-15 11:19:00,1.77907,1.77914,1.779,1.779,3713246.0
2009-05-15 11:20:00,1.77891,1.77891,1.77869,1.77869,24935724.0
2009-05-15 11:21:00,1.77866,1.77876,1.77851,1.77876,10764136.0
2009-05-15 11:22:00,1.77863,1.77864,1.77822,1.77822,7684127.0
2009-05-15 11:23:00,1.77824,1.77824,1.77797,1.77797,5756835.0
2009-05-15 11:24:00,1.77792,1.77793,1.77767,1.77767,1866601.0
2009-05-15 11:25:00,1.77767,1.77767,1.77636,1.77636,16179648.0
2009-05-15 11:26:00,1.77648,1.77689,1.77648,1.77689,4946187.0
2009-05-15 11:27:00,1.77697,1.77711,1.77678,1.77678,66112176.0
2009-05-15 11:28:00,1.77677,1.77722,1.77677,1.77722,8009899.0
2009-05-15 11:29:00,1.77744,1.77763,1.77744,1.77763,6180585.0
2009-05-15 11:30:00,1.77766,1.7777,1.77747,1.7777,4110329.0
2009-05-15 11:31:00,1.77779,1.77861,1.77779,1.77826,12010611.0
2009-05-15 11:32:00,1.77819,1.77832,1.77801,1.77832,2656988.0
2009-05-15 11:33:00,1.77844,1.77851,1.77792,1.77792,8103160.0
2009-05-15 11:34:00,1.77808,1.77833,1.77808,1.77816,10716024.0
2009-05-15 11:35:00,1.77801,1.77801,1.7775,1.77779,4649332.0
2009-05-15 11:36:00,1.77755,1.77755,1.77703,1.77703,7225003.0
2009-05-15 11:37:00,1.77699,1.77699,1.77678,1.77687,5885908.0
2009-05-15 11:38:00,1.77663,1.77705,1.77663,1.77687,16662811.0
2009-05-15 11:39:00,1.77694,1.77707,1.77683,1.77707,10238378.0
2009-05-15 11:40:00,1.77709,1.77749,1.77709,1.77749,35259339.0
2009-05-15 11:41:00,1.7776,1.77772,1.77748,1.77771,58989034.0
2009-05-15 11:42:00,1.77761,1.77787,1.77756,1.77787,3531897.0
2009-05-15 11:43:00,1.77789,1.77821,1.77789,1.77821,16459317.0
2009-05-15 11:44:00,1.77837,1.77849,1.77834,1.77837,7229020.0
2009-05-15 11:45:00,1.77835,1.7785,1.77829,1.7785,11753947.0
2009-05-15 11:46:00,1.77866,1.77881,1.77866,1.77881,7219980.0
2009-05-15 11:47:00,1.77877,1.77886,1.77858,1.77886,1675168.0
2009-05-15 11:48:00,1.77869,1.7791,1.77857,1.7791,6764291.0
2009-05-15 11:49:00,1.7792,1.77976,1.77913,1.77976,9798930.0
2009-05-15 11:50:00,1.77984,1.77993,1.77964,1.77964,2399582.0
2009-05-15 11:51:00,1.77957,1.77976,1.77957,1.77976,4938523.0
2009-05-15 11:52:00,1.77979,1.77986,1.77975,1.77983,7444926.0
2009-05-15 11:53:00,1.77988,1.77992,1.7796,1.7796,6481427.0
2009-05-15 11:54:00,1.77955,1.77959,1.77924,1.77924,2449757.0
2009-05-15 11:55:00,1.77932,1.77951,1.77927,1.77951,2370866.0
2009-05-15 11:56:00,1.77959,1.78,1.77952,1.77952,15317132.0
2009-05-15 11:57:00,1.77941,1.77941,1.77904,1.77904,17208991.0
2009-05-15 11:58:00,1.77894,1.77903,1.77894,1.77897,7835915.0
2009-05-15 11:59:00,1.77889,1.77889,1.77876,1.77889,11206680.0
2009-05-15 12:00:00,1.77924,1.77947,1.77924,1.77945,32933802.0
2009-05-15 12:01:00,1.77942,1.77956,1.7793,1.77947,8377985.0
2009-05-15 12:02:00,1.77937,1.77939,1.77908,1.77915,20455110.0
2009-05-15 12:03:00,1.77923,1.77951,1.77923,1.77929,14912745.0
2009-05-15 12:04:00,1.77948,1.7796,1.77944,1.77959,34093850.0
2009-05-15 12:05:00,1.7795,1.7797,1.77931,1.7797,1986622.0
2009-05-15 12:06:00,1.77962,1.77998,1.77845,1.77991,3777149.0
2009-05-15 12:07:00,1.77971,1.77971,1.77924,1.77945,8785976.0
2009-05-15 12:08:00,1.77955,1.78017,1.77955,1.78017,7971806.0
2009-05-15 12:09:00,1.78019,1.78032,1.7801,1.7801,5037893.0
2009-05-15 12:10:00,1.78008,1.78008,1.77935,1.77981,2408937.0
2009-05-15 12:11:00,1.77988,1.78037,1.77988,1.78037,7616353.0
2009-05-15 12:12:00,1.78038,1.78038,1.77989,1.77989,9271994.0
2009-05-15 12:13:00,1.77975,1.77975,1.7794,1.7797,41966176.0
2009-05-15 12:14:00,1.77961,1.77961,1.77935,1.77935,4701896.0
2009-05-15 12:15:00,1.77933,1.7794,1.77925,1.77934,7195898.0
2009-05-15 12:16:00,1.77936,1.77949,1.77936,1.7794,2442964.0
2009-05-15 12:17:00,1.77944,1.77972,1.77924,1.77972,10663990.0
2009-05-15 12:18:00,1.77989,1.7801,1.77986,1.77986,18561381.0
2009-05-15 12:19:00,1.78007,1.78016,1.77993,1.77993,7089326.0
2009-05-15 12:20:00,1.77989,1.78008,1.77963,1.78008,11499870.0
2009-05-15 12:21:00,1.78011,1.78011,1.77952,1.77958,22909838.0
2009-05-15 12:22:00,1.77958,1.77959,1.77946,1.7795,2475221.0
2009-05-15 12:23:00,1.77964,1.77994,1.77947,1.77947,8694901.0
2009-05-15 12:24:00,1.77949,1.7796,1.77937,1.7796,11566349.0
2009-05-15 12:25:00,1.77967,1.77982,1.77903,1.77957,12805190.0
2009-05-15 12:26:00,1.77938,1.77938,1.77894,1.77894,6237016.0
2009-05-15 12:27:00,1.77892,1.77897,1.77854,1.77854,8935673.0
2009-05-15 12:28:00,1.77856,1.7787,1.77852,1.7787,3546408.0
2009-05-15 12:29:00,1.77872,1.77872,1.77847,1.77864,6515603.0
2009-05-15 12:30:00,1.77853,1.77853,1.77825,1.77838,1235793.0
2009-05-15 12:31:00,1.77838,1.77878,1.77838,1.77876,1384208.0
2009-05-15 12:32:00,1.77888,1.7794,1.77888,1.7794,5301739.0
2009-05-15 12:33:00,1.77936,1.77963,1.77936,1.77963,28373948.0
2009-05-15 12:34:00,1.77967,1.78001,1.77967,1.78001,2858663.0
2009-05-15 12:35:00,1.77976,1.77978,1.77957,1.77957,5306002.0
2009-05-15 12:36:00,1.77916,1.77991,1.77916,1.77991,7003421.0
2009-05-15 12:37:00,1.77995,1.78089,1.77995,1.78089,6794040.0
2009-05-15 12:38:00,1.7811,1.78126,1.78108,1.78126,12688922.0
2009-05-15 12:39:00,1.78131,1.78163,1.78131,1.78154,34067670.0
2009-05-15 12:40:00,1.78135,1.78135,1.7811,1.7811,5395305.0
2009-05-15 12:41:00,1.78102,1.78112,1.78097,1.78112,9903892.0
2009-05-15 12:42:00,1.78106,1.78143,1.78106,1.78143,4860685.0
2009-05-15 12:43:00,1.7815,1.78186,1.78144,1.78186,6789970.0
2009-05-15 12:44:00,1.78178,1.78207,1.78155,1.78207,5063809.0
2009-05-15 12:45:00,1.78212,1.78212,1.78188,1.78205,3328428.0
2009-05-15 12:46:00,1.78214,1.78214,1.7816,1.7816,16181717.0
2009-05-15 12:47:00,1.7815,1.78161,1.78141,1.78161,39714972.0
2009-05-15 12:48:00,1.78162,1.78162,1.78142,1.78143,32127612.0
2009-05-15 12:49:00,1.78151,1.78161,1.78151,1.78152,15813468.0
2009-05-15 12:50:00,1.78147,1.7815,1.78134,1.78134,9535529.0
2009-05-15 12:51:00,1.78124,1.78135,1.78096,1.78096,21682947.0
2009-05-15 12:52:00,1.78148,1.78165,1.78148,1.78159,3093347.0
2009-05-15 12:53:00,1.78145,1.78161,1.78145,1.78161,6939469.0
2009-05-15 12:54:00,1.78173,1.78197,1.78173,1.7818,7857918.0
2009-05-15 12:55:00,1.78168,1.78183,1.78155,1.78155,6102474.0
2009-05-15 12:56:00,1.78169,1.7819,1.78163,1.7819,8277891.0
2009-05-15 12:57:00,1.78205,1.78217,1.78186,1.78217,2307310.0
2009-05-15 12:58:00,1.78234,1.78234,1.78196,1.78196,4624412.0
2009-05-15 12:59:00,1.78187,1.7819,1.78137,1.78137,4854443.0
2009-05-15 13:00:00,1.78133,1.78153,1.78131,1.7815,5447596.0
2009-05-15 13:01:00,1.78154,1.78204,1.78154,1.78204,38784565.0
2009-05-15 13:02:00,1.78202,1.78207,1.78179,1.78179,8478904.0
2009-05-15 13:03:00,1.78165,1.78165,1.7814,1.7814,7857672.0
2009-05-15 13:04:00,1.78135,1.78185,1.78133,1.78185,4811461.0
2009-05-15 13:05:00,1.78191,1.78227,1.78191,1.78227,6587073.0
2009-05-15 13:06:00,1.78231,1.78241,1.78225,1.78237,5714671.0
2009-05-15 13:07:00,1.78244,1.78269,1.78244,1.78269,2820868.0
2009-05-15 13:08:00,1.78272,1.78294,1.78272,1.78278,10752970.0
2009-05-15 13:09:00,1.7828,1.78302,1.78276,1.78302,33991680.0
2009-05-15 13:10:00,1.78302,1.78314,1.78291,1.78314,9176185.0
2009-05-15 13:11:00,1.78315,1.78322,1.78307,1.78314,23499652.0
2009-05-15 13:12:00,1.78321,1.78323,1.7831,1.7831,5811048.0
2009-05-15 13:13:00,1.78328,1.78353,1.78328,1.78329,9105544.0
2009-05-15 13:14:00,1.78344,1.78384,1.78344,1.78378,9636727.0
2009-05-15 13:15:00,1.78362,1.78381,1.78354,1.78354,4022655.0
2009-05-15 13:16:00,1.78349,1.78349,1.78333,1.78333,1748621.0
2009-05-15 13:17:00,1.78327,1.78327,1.78309,1.78309,4404003.0
2009-05-15 13:18:00,1.78308,1.78308,1.78284,1.78284,1313941.0
2009-05-15 13:19:00,1.78281,1.78287,1.78264,1.78287,10438074.0
2009-05-15 13:20:00,1.7829,1.78323,1.7829,1.78316,10404624.0
2009-05-15 13:21:00,1.7832,1.7832,1.78278,1.78278,26490948.0
2009-05-15 13:22:00,1.78269,1.78269,1.78235,1.78243,37835958.0
2009-05-15 13:23:00,1.78239,1.78261,1.7823,1.78231,7057910.0
2009-05-15 13:24:00,1.78194,1.78246,1.78194,1.78246,8718268.0
2009-05-15 13:25:00,1.78251,1.78265,1.78251,1.78264,8235316.0
2009-05-15 13:26:00,1.78276,1.78298,1.78246,1.78298,11683041.0
2009-05-15 13:27:00,1.78298,1.78377,1.78298,1.78377,12472130.0
2009-05-15 13:28:00,1.78375,1.78375,1.78337,1.78337,7392886.0
2009-05-15 13:29:00,1.78332,1.78334,1.78297,1.78297,9913694.0
2009-05-15 13:30:00,1.78298,1.78305,1.78284,1.78305,5752081.0
2009-05-15 13:31:00,1.78327,1.78356,1.78206,1.78206,9225408.0
2009-05-15 13:32:00,1.7836,1.78371,1.78343,1.78356,2280635.0
2009-05-15 13:33:00,1.78363,1.78387,1.78363,1.78371,9188933.0
2009-05-15 13:34:00,1.78361,1.78361,1.78306,1.78306,3266293.0
2009-05-15 13:35:00,1.7829,1.78307,1.78269,1.78307,3107557.0
2009-05-15 13:36:00,1.78306,1.78325,1.78177,1.78325,10077086.0
2009-05-15 13:37:00,1.78323,1.78361,1.78323,1.78361,33736788.0
2009-05-15 13:38:00,1.78359,1.78359,1.78319,1.78324,12260166.0
2009-05-15 13:39:00,1.78316,1.78316,1.78266,1.78289,2278623.0
2009-05-15 13:40:00,1.78302,1.78344,1.78302,1.78328,6365691.0
2009-05-15 13:41:00,1.78329,1.78329,1.78323,1.78323,1673340.0
2009-05-15 13:42:00,1.78319,1.78329,1.7831,1.7831,4249577.0
2009-05-15 13:43:00,1.78308,1.78308,1.7829,1.7829,4474658.0
2009-05-15 13:44:00,1.78286,1.78286,1.78256,1.7827,32637110.0
2009-05-15 13:45:00,1.78264,1.78272,1.78247,1.78247,3095753.0
2009-05-15 13:46:00,1.78239,1.78267,1.78233,1.78267,8665743.0
2009-05-15 13:47:00,1.7827,1.78271,1.78257,1.7826,21793752.0
2009-05-15 13:48:00,1.78266,1.78296,1.78266,1.78296,7539438.0
2009-05-15 13:49:00,1.78305,1.78354,1.78305,1.78354,19149952.0
2009-05-15 13:50:00,1.78356,1.78382,1.78328,1.78382,6162596.0
2009-05-15 13:51:00,1.7837,1.7837,1.78342,1.78342,3524217.0
2009-05-15 13:52:00,1.78347,1.78353,1.78326,1.78326,13367622.0
2009-05-15 13:53:00,1.78331,1.78331,1.78301,1.78308,11954227.0
2009-05-15 13:54:00,1.78295,1.78297,1.7828,1.78286,2294034.0
2009-05-15 13:55:00,1.78268,1.78277,1.78245,1.78245,3619586.0
2009-05-15 13:56:00,1.78259,1.78294,1.78246,1.78294,7902346.0
2009-05-15 13:57:00,1.78292,1.7836,1.78292,1.7836,13027440.0
2009-05-15 13:58:00,1.78363,1.7839,1.78363,1.78381,11482486.0
2009-05-15 13:59:00,1.78392,1.78485,1.78392,1.78485,7048512.0
2009-05-15 14:00:00,1.78477,1.78506,1.78477,1.78506,2317261.0
2009-05-15 14:01:00,1.78515,1.78515,1.78479,1.78479,3400533.0
2009-05-15 14:02:00,1.7849,1.78512,1.7849,1.78503,50138330.0
2009-05-15 14:03:00,1.78489,1.78489,1.78473,1.78486,66368400.0
2009-05-15 14:04:00,1.78478,1.78478,1.78452,1.78474,3581767.0
2009-05-15 14:05:00,1.78487,1.78519,1.78487,1.78506,39129011.0
2009-05-15 14:06:00,1.78513,1.78531,1.78509,1.78531,1585623.0
2009-05-15 14:07:00,1.78531,1.7856,1.78531,1.7856,12846414.0
2009-05-15 14:08:00,1.78563,1.78581,1.78561,1.78581,9747377.0
2009-05-15 14:09:00,1.78584,1.78609,1.78576,1.78585,3496478.0
2009-05-15 14:10:00,1.78579,1.78596,1.78568,1.78596,6289701.0
2009-05-15 14:11:00,1.78617,1.78642,1.78608,1.78642,6941823.0
2009-05-15 14:12:00,1.78623,1.7863,1.78588,1.78588,5421574.0
2009-05-15 14:13:00,1.78591,1.78613,1.78572,1.78572,6442167.0
2009-05-15 14:14:00,1.78566,1.78566,1.78523,1.78523,12060403.0
2009-05-15 14:15:00,1.7852,1.7852,1.78502,1.78502,10202250.0
2009-05-15 14:16:00,1.78506,1.78506,1.78473,1.78473,10605857.0
2009-05-15 14:17:00,1.78497,1.78521,1.78497,1.78503,3860870.0
2009-05-15 14:18:00,1.78512,1.78519,1.78499,1.78499,12207616.0
2009-05-15 14:19:00,1.78496,1.78497,1.78476,1.7848,6210499.0
2009-05-15 14:20:00,1.7847,1.78532,1.78468,1.78532,2034383.0
2009-05-15 14:21:00,1.78535,1.78557,1.78527,1.78557,23850977.0
2009-05-15 14:22:00,1.78547,1.78595,1.78547,1.78589,3565357.0
2009-05-15 14:23:00,1.78574,1.78574,1.78535,1.78543,4966702.0
2009-05-15 14:24:00,1.78533,1.78565,1.78533,1.78565,4761105.0
2009-05-15 14:25:00,1.78568,1.78586,1.78559,1.78584,14602663.0
2009-05-15 14:26:00,1.78589,1.7861,1.78589,1.7861,4935393.0
2009-05-15 14:27:00,1.78614,1.78614,1.78565,1.78592,17691141.0
2009-05-15 14:28:00,1.78583,1.78583,1.78556,1.78571,3266712.0
2009-05-15 14:29:00,1.78573,1.78616,1.78573,1.78597,3389877.0
2009-05-15 14:30:00,1.78598,1.78611,1.7854,1.7854,6314813.0
2009-05-15 14:31:00,1.78549,1.78564,1.78549,1.78562,11531801.0
2009-05-15 14:32:00,1.78559,1.78559,1.78522,1.78522,4507585.0
2009-05-15 14:33:00,1.78514,1.78541,1.78507,1.78541,8741024.0
2009-05-15 14:34:00,1.78543,1.7856,1.78543,1.7856,1658739.0
2009-05-15 14:35:00,1.78571,1.78611,1.78571,1.78596,111467350.0
2009-05-15 14:36:00,1.78588,1.78627,1.78588,1.78627,11670607.0
2009-05-15 14:37:00,1.78621,1.78621,1.78595,1.78595,4951873.0
2009-05-15 14:38:00,1.78593,1.78607,1.78588,1.78588,1484253.0
2009-05-15 14:39:00,1.786,1.786,1.78552,1.78552,6885316.0
2009-05-15 14:40:00,1.78541,1.78546,1.78532,1.7854,7427777.0
2009-05-15 14:41:00,1.78536,1.78536,1.78519,1.78528,8145081.0
2009-05-15 14:42:00,1.78543,1.78593,1.78543,1.78578,5490019.0
2009-05-15 14:43:00,1.78568,1.78568,1.78535,1.78535,3670512.0
2009-05-15 14:44:00,1.78559,1.78594,1.78559,1.78594,83195694.0
2009-05-15 14:45:00,1.78602,1.78632,1.78602,1.78632,9687093.0
2009-05-15 14:46:00,1.78627,1.78654,1.7862,1.78634,7126239.0
2009-05-15 14:47:00,1.78654,1.78689,1.78654,1.78677,4977404.0
2009-05-15 14:48:00,1.78694,1.7873,1.78689,1.78712,7691401.0
2009-05-15 14:49:00,1.78715,1.788,1.78715,1.788,6668512.0
2009-05-15 14:50:00,1.78805,1.78844,1.78805,1.7884,5393364.0
2009-05-15 14:51:00,1.78852,1.78876,1.78852,1.78856,66271842.0
2009-05-15 14:52:00,1.78844,1.78844,1.78763,1.78794,5545279.0
2009-05-15 14:53:00,1.78788,1.78788,1.7876,1.7876,12256866.0
2009-05-15 14:54:00,1.7876,1.78773,1.78757,1.78771,6563939.0
2009-05-15 14:55:00,1.78779,1.78811,1.78779,1.78811,9507647.0
2009-05-15 14:56:00,1.78805,1.7885,1.78805,1.7885,11136196.0
2009-05-15 14:57:00,1.78842,1.78847,1.78833,1.78846,9878258.0
2009-05-15 14:58:00,1.78838,1.78838,1.78795,1.78814,20513836.0
2009-05-15 14:59:00,1.788,1.788,1.78768,1.78774,30432480.0
2009-05-15 15:00:00,1.78767,1.78772,1.78755,1.78772,13944145.0
2009-05-15 15:01:00,1.7877,1.78856,1.7877,1.78856,61898225.0
2009-05-15 15:02:00,1.78864,1.78864,1.78837,1.78849,18073763.0
2009-05-15 15:03:00,1.78851,1.78895,1.78851,1.78895,5093660.0
2009-05-15 15:04:00,1.78894,1.78894,1.78856,1.78856,3901557.0
2009-05-15 15:05:00,1.78878,1.78912,1.78878,1.78905,10176548.0
2009-05-15 15:06:00,1.78916,1.78924,1.78901,1.78905,855751.0
2009-05-15 15:07:00,1.78899,1.78926,1.78899,1.78926,21170179.0
2009-05-15 15:08:00,1.78911,1.78918,1.78878,1.78878,4364635.0
2009-05-15 15:09:00,1.78892,1.78927,1.78892,1.78927,2603502.0
2009-05-15 15:10:00,1.78919,1.78919,1.78881,1.78886,50530942.0
2009-05-15 15:11:00,1.78895,1.78922,1.78894,1.78922,2426355.0
2009-05-15 15:12:00,1.78922,1.78927,1.7892,1.78927,4060798.0
2009-05-15 15:13:00,1.78921,1.78928,1.78887,1.78887,15690598.0
2009-05-15 15:14:00,1.78886,1.78909,1.78886,1.78909,4397459.0
2009-05-15 15:15:00,1.78926,1.78936,1.78915,1.78935,6169759.0
2009-05-15 15:16:00,1.7894,1.78985,1.7894,1.78985,4791233.0
2009-05-15 15:17:00,1.78989,1.78989,1.78968,1.78969,45600900.0
2009-05-15 15:18:00,1.78952,1.79009,1.78945,1.79009,4357351.0
2009-05-15 15:19:00,1.79006,1.79006,1.78917,1.78929,24667773.0
2009-05-15 15:20:00,1.78916,1.78916,1.78842,1.78856,14964296.0
2009-05-15 15:21:00,1.7886,1.7888,1.78852,1.78867,5947959.0
2009-05-15 15:22:00,1.78869,1.78869,1.78844,1.78846,1731517.0
2009-05-15 15:23:00,1.78803,1.7884,1.78803,1.78822,8898068.0
2009-05-15 15:24:00,1.7882,1.7882,1.78788,1.78797,6207673.0
2009-05-15 15:25:00,1.78791,1.78791,1.78774,1.78776,5756649.0
2009-05-15 15:26:00,1.78768,1.78768,1.78748,1.78748,24589005.0
2009-05-15 15:27:00,1.78752,1.78752,1.78709,1.78709,29016391.0
2009-05-15 15:28:00,1.78714,1.78714,1.78574,1.78575,47343456.0
2009-05-15 15:29:00,1.78559,1.78562,1.78508,1.78508,5152439.0
2009-05-15 15:30:00,1.78492,1.78492,1.78453,1.78453,6564259.0
2009-05-15 15:31:00,1.78441,1.78441,1.78411,1.78411,8655101.0
2009-05-15 15:32:00,1.78407,1.78441,1.78407,1.78418,5671430.0
2009-05-15 15:33:00,1.78412,1.78413,1.78301,1.78323,25823088.0
2009-05-15 15:34:00,1.78324,1.78328,1.78309,1.7832,7445016.0
2009-05-15 15:35:00,1.78349,1.7845,1.78349,1.7845,2095112.0
2009-05-15 15:36:00,1.78457,1.78457,1.78434,1.78442,5722945.0
2009-05-15 15:37:00,1.78444,1.78456,1.78441,1.7845,1129960.0
2009-05-15 15:38:00,1.78451,1.78473,1.78451,1.78452,13811971.0
2009-05-15 15:39:00,1.78439,1.78439,1.78404,1.78404,1681427.0
2009-05-15 15:40:00,1.78389,1.78401,1.78367,1.7839,153429090.0
2009-05-15 15:41:00,1.78375,1.78375,1.78301,1.78301,39844326.0
2009-05-15 15:42:00,1.78297,1.78323,1.78297,1.78323,2473393.0
2009-05-15 15:43:00,1.78318,1.78333,1.78318,1.78333,24292835.0
2009-05-15 15:44:00,1.78323,1.78324,1.78287,1.78307,4700071.0
2009-05-15 15:45:00,1.7832,1.7834,1.7832,1.7833,127962935.0
2009-05-15 15:46:00,1.7832,1.7833,1.78307,1.78312,9940901.0
2009-05-15 15:47:00,1.78304,1.78306,1.78289,1.78293,3458195.0
2009-05-15 15:48:00,1.78283,1.78283,1.78231,1.78261,7124294.0
2009-05-15 15:49:00,1.78263,1.78297,1.78263,1.78274,6203172.0
2009-05-15 15:50:00,1.78258,1.78268,1.78249,1.7825,34449204.0
2009-05-15 15:51:00,1.78244,1.7825,1.78236,1.78242,24176268.0
2009-05-15 15:52:00,1.78237,1.78237,1.78219,1.78222,8346478.0
2009-05-15 15:53:00,1.78216,1.78216,1.78186,1.78196,3068382.0
2009-05-15 15:54:00,1.7819,1.782,1.78176,1.782,28101024.0
2009-05-15 15:55:00,1.78214,1.78214,1.78201,1.78209,9950337.0
2009-05-15 15:56:00,1.78197,1.78197,1.7816,1.7816,6122675.0
2009-05-15 15:57:00,1.78162,1.78162,1.7814,1.7814,2776682.0
2009-05-15 15:58:00,1.7816,1.78194,1.7816,1.78194,3429715.0
2009-05-15 15:59:00,1.78212,1.78258,1.78212,1.78244,39853170.0
2009-05-15 16:00:00,1.78228,1.78228,1.78189,1.78191,20461959.0
2009-05-15 16:01:00,1.78178,1.78178,1.7814,1.78152,11501751.0
2009-05-15 16:02:00,1.78147,1.78147,1.78129,1.78129,5601356.0
2009-05-15 16:03:00,1.78126,1.78126,1.78097,1.78101,6632318.0
2009-05-15 16:04:00,1.78082,1.78082,1.78042,1.78058,3844392.0
2009-05-15 16:05:00,1.78038,1.78038,1.7801,1.78028,6430804.0
2009-05-15 16:06:00,1.78028,1.78033,1.78007,1.78007,26286550.0
2009-05-15 16:07:00,1.78015,1.78024,1.78003,1.78024,2302164.0
2009-05-15 16:08:00,1.78024,1.78024,1.78008,1.78021,9271390.0
2009-05-15 16:09:00,1.78038,1.78068,1.78038,1.78065,10290622.0
2009-05-15 16:10:00,1.78083,1.78101,1.78074,1.78097,6618393.0
2009-05-15 16:11:00,1.78106,1.78107,1.78097,1.78102,46340647.0
2009-05-15 16:12:00,1.78091,1.78095,1.78071,1.78071,7512114.0
2009-05-15 16:13:00,1.78066,1.78076,1.78052,1.78074,11909511.0
2009-05-15 16:14:00,1.78077,1.78077,1.78024,1.78024,3772461.0
2009-05-15 16:15:00,1.78016,1.78037,1.78004,1.78027,34045696.0
2009-05-15 16:16:00,1.78017,1.78017,1.77995,1.77995,2244046.0
2009-05-15 16:17:00,1.78004,1.78017,1.78,1.78011,7787095.0
2009-05-15 16:18:00,1.78003,1.78012,1.77995,1.78012,6758251.0
2009-05-15 16:19:00,1.78017,1.78017,1.78003,1.78003,8862651.0
2009-05-15 16:20:00,1.77996,1.78001,1.77987,1.77995,3497203.0
2009-05-15 16:21:00,1.77992,1.78052,1.77992,1.7801,15355565.0
2009-05-15 16:22:00,1.77997,1.77997,1.77956,1.77956,14281796.0
2009-05-15 16:23:00,1.77967,1.7797,1.77924,1.77924,3967105.0
2009-05-15 16:24:00,1.77921,1.77927,1.7791,1.77912,3208696.0
2009-05-15 16:25:00,1.77941,1.77976,1.77939,1.77976,7321407.0
2009-05-15 16:26:00,1.77964,1.77964,1.77941,1.77957,1805685.0
2009-05-15 16:27:00,1.77974,1.78007,1.77974,1.78007,15644980.0
2009-05-15 16:28:00,1.78034,1.78069,1.78022,1.78064,4693794.0
2009-05-15 16:29:00,1.78049,1.78049,1.78032,1.78037,5533404.0
2009-05-15 16:30:00,1.78041,1.78067,1.78041,1.78052,3067465.0
2009-05-15 16:31:00,1.78046,1.78063,1.78046,1.78063,1103437.0
2009-05-15 16:32:00,1.78052,1.78052,1.78,1.78006,38898800.0
2009-05-15 16:33:00,1.78004,1.78004,1.77983,1.77983,26932356.0
2009-05-15 16:34:00,1.77986,1.77992,1.77976,1.77977,7577710.0
2009-05-15 16:35:00,1.77962,1.7797,1.77953,1.77959,184945032.0
2009-05-15 16:36:00,1.77954,1.77954,1.77927,1.77954,4741407.0
2009-05-15 16:37:00,1.77964,1.77983,1.77964,1.77968,11739821.0
2009-05-15 16:38:00,1.77961,1.77963,1.77932,1.77932,17418086.0
2009-05-15 16:39:00,1.77929,1.77929,1.77909,1.77909,31756110.0
2009-05-15 16:40:00,1.77906,1.77938,1.77887,1.77938,10845139.0
2009-05-15 16:41:00,1.77935,1.77942,1.77893,1.77898,6178140.0
2009-05-15 16:42:00,1.77886,1.77917,1.77861,1.77917,2160597.0
2009-05-15 16:43:00,1.77917,1.77926,1.77911,1.77926,14482114.0
2009-05-15 16:44:00,1.77944,1.77997,1.77944,1.77997,100537664.0
2009-05-15 16:45:00,1.78004,1.7802,1.78001,1.78016,3868807.0
2009-05-15 16:46:00,1.77997,1.77997,1.77929,1.77929,14156023.0
2009-05-15 16:47:00,1.77919,1.77947,1.77913,1.77947,29980616.0
2009-05-15 16:48:00,1.77955,1.77977,1.77952,1.77977,13196136.0
2009-05-15 16:49:00,1.7799,1.78003,1.77971,1.77971,4050997.0
2009-05-15 16:50:00,1.77955,1.77974,1.77946,1.77973,5255085.0
2009-05-15 16:51:00,1.77977,1.7799,1.77952,1.7799,15272644.0
2009-05-15 16:52:00,1.77973,1.77973,1.77934,1.77934,9056693.0
2009-05-15 16:53:00,1.77945,1.78018,1.77945,1.78018,3141868.0
2009-05-15 16:54:00,1.78026,1.78053,1.78024,1.78053,3924195.0
2009-05-15 16:55:00,1.78051,1.78075,1.7804,1.78041,1853659.0
2009-05-15 16:56:00,1.78049,1.7813,1.78049,1.7813,30346995.0
2009-05-15 16:57:00,1.78138,1.78138,1.7812,1.78135,5662184.0
2009-05-15 16:58:00,1.78125,1.78129,1.78114,1.78126,83605760.0
2009-05-15 16:59:00,1.78138,1.7815,1.7811,1.78137,9888266.0
2009-05-15 17:00:00,1.78144,1.78205,1.78144,1.78205,4511251.0
2009-05-15 17:01:00,1.78213,1.78213,1.78196,1.78213,18542011.0
2009-05-15 17:02:00,1.78212,1.78216,1.78182,1.78182,2515760.0
2009-05-15 17:03:00,1.78173,1.7819,1.78168,1.78168,37110857.0
2009-05-15 17:04:00,1.78168,1.7824,1.78168,1.7824,2076669.0
2009-05-15 17:05:00,1.78238,1.78252,1.78199,1.78227,7582883.0
2009-05-15 17:06:00,1.78226,1.78244,1.78214,1.78244,10166374.0
2009-05-15 17:07:00,1.78245,1.78245,1.78219,1.78227,7090377.0
2009-05-15 17:08:00,1.78232,1.78246,1.78216,1.78246,1750823.0
2009-05-15 17:09:00,1.78236,1.78236,1.78214,1.78236,4175858.0
2009-05-15 17:10:00,1.78259,1.78274,1.78259,1.78267,4123401.0
2009-05-15 17:11:00,1.78274,1.78283,1.78272,1.78272,4248234.0
2009-05-15 17:12:00,1.78265,1.78265,1.78239,1.78241,14251117.0
2009-05-15 17:13:00,1.78233,1.78233,1.7818,1.78182,24370580.0
2009-05-15 17:14:00,1.78173,1.78173,1.78123,1.78123,6100010.0
2009-05-15 17:15:00,1.78126,1.7816,1.78123,1.7816,3593388.0
2009-05-15 17:16:00,1.78163,1.7817,1.78148,1.78148,141782208.0
2009-05-15 17:17:00,1.78138,1.78171,1.78138,1.78171,3797962.0
2009-05-15 17:18:00,1.78172,1.78192,1.78172,1.78192,7179728.0
2009-05-15 17:19:00,1.78053,1.78214,1.78053,1.78203,3811401.0
2009-05-15 17:20:00,1.7822,1.78237,1.78214,1.78237,7113906.0
2009-05-15 17:21:00,1.78243,1.78256,1.78243,1.78256,2639770.0
2009-05-15 17:22:00,1.78261,1.78282,1.78236,1.78282,2710249.0
2009-05-15 17:23:00,1.78282,1.78303,1.78282,1.78303,2035183.0
2009-05-15 17:24:00,1.78313,1.78352,1.78303,1.78352,5595543.0
2009-05-15 17:25:00,1.78362,1.784,1.78362,1.784,13009124.0
2009-05-15 17:26:00,1.78393,1.78396,1.78363,1.78363,29496705.0
2009-05-15 17:27:00,1.78356,1.78381,1.78356,1.78374,4229788.0
2009-05-15 17:28:00,1.78389,1.78417,1.78389,1.78417,6426517.0
2009-05-15 17:29:00,1.7842,1.78459,1.7842,1.78459,27899144.0
2009-05-15 17:30:00,1.78464,1.7849,1.78464,1.78483,8478115.0
2009-05-15 17:31:00,1.78474,1.78474,1.78432,1.78432,6936765.0
2009-05-15 17:32:00,1.78431,1.78435,1.78425,1.78425,17335254.0
2009-05-15 17:33:00,1.7843,1.78463,1.7843,1.78463,6666307.0
2009-05-15 17:34:00,1.78462,1.78484,1.78462,1.78482,6491357.0
2009-05-15 17:35:00,1.78488,1.78514,1.78488,1.78514,5809100.0
2009-05-15 17:36:00,1.7852,1.7854,1.78506,1.7854,9589706.0
2009-05-15 17:37:00,1.78533,1.78566,1.78526,1.78526,5070050.0
2009-05-15 17:38:00,1.78569,1.78617,1.78569,1.78617,1277058.0
2009-05-15 17:39:00,1.78625,1.78663,1.78623,1.78663,5230665.0
2009-05-15 17:40:00,1.7868,1.78697,1.7868,1.78687,8340006.0
2009-05-15 17:41:00,1.78682,1.78682,1.7864,1.7864,12059934.0
2009-05-15 17:42:00,1.78625,1.78625,1.78588,1.78588,8871281.0
2009-05-15 17:43:00,1.78573,1.78599,1.78569,1.78569,19125744.0
2009-05-15 17:44:00,1.78567,1.78582,1.7856,1.78568,13485406.0
2009-05-15 17:45:00,1.78574,1.78599,1.78555,1.78599,26851630.0
2009-05-15 17:46:00,1.78603,1.78613,1.78593,1.7861,14270508.0
2009-05-15 17:47:00,1.78627,1.78667,1.78627,1.78667,4343175.0
2009-05-15 17:48:00,1.78667,1.787,1.78662,1.78688,7654872.0
2009-05-15 17:49:00,1.78687,1.78716,1.78678,1.78716,7837372.0
2009-05-15 17:50:00,1.78716,1.78717,1.78709,1.78712,21401058.0
2009-05-15 17:51:00,1.78729,1.78755,1.78729,1.78737,18844404.0
2009-05-15 17:52:00,1.7873,1.78789,1.7873,1.78787,1499628.0
2009-05-15 17:53:00,1.78795,1.7882,1.78795,1.7882,1269508.0
2009-05-15 17:54:00,1.7881,1.78844,1.7881,1.78844,9133733.0
2009-05-15 17:55:00,1.78841,1.78842,1.7881,1.7881,126958160.0
2009-05-15 17:56:00,1.78815,1.78823,1.78812,1.78819,7703546.0
2009-05-15 17:57:00,1.78841,1.78878,1.78841,1.78878,9834592.0
2009-05-15 17:58:00,1.78883,1.78903,1.78883,1.78891,4149201.0
2009-05-15 17:59:00,1.78885,1.78887,1.78865,1.78865,5582183.0
2009-05-15 18:00:00,1.78859,1.78859,1.78834,1.78834,26912358.0
2009-05-15 18:01:00,1.78839,1.78845,1.78829,1.7884,2506854.0
2009-05-15 18:02:00,1.78846,1.78849,1.78813,1.78838,10943219.0
2009-05-15 18:03:00,1.78852,1.7886,1.78836,1.78836,4605247.0
2009-05-15 18:04:00,1.78823,1.78823,1.78788,1.78788,7761965.0
2009-05-15 18:05:00,1.78773,1.78773,1.78744,1.78751,17557506.0
2009-05-15 18:06:00,1.78753,1.78775,1.78748,1.78748,4010088.0
2009-05-15 18:07:00,1.78745,1.78772,1.78745,1.78772,19959368.0
2009-05-15 18:08:00,1.78777,1.78783,1.78774,1.78774,10460373.0
2009-05-15 18:09:00,1.78774,1.78782,1.78761,1.78782,1337268.0
2009-05-15 18:10:00,1.7878,1.78782,1.7875,1.78756,12908016.0
2009-05-15 18:11:00,1.78741,1.78744,1.78731,1.78731,3213931.0
2009-05-15 18:12:00,1.78725,1.78725,1.78709,1.78719,25902096.0
2009-05-15 18:13:00,1.78719,1.78719,1.78666,1.78668,12256988.0
2009-05-15 18:14:00,1.78679,1.78712,1.78664,1.78712,3601003.0
2009-05-15 18:15:00,1.78727,1.78746,1.78727,1.78734,4878959.0
2009-05-15 18:16:00,1.78747,1.78747,1.78719,1.78728,9133188.0
2009-05-15 18:17:00,1.78719,1.78731,1.78676,1.78731,9527191.0
2009-05-15 18:18:00,1.78745,1.78767,1.78745,1.78767,5251743.0
2009-05-15 18:19:00,1.7877,1.78789,1.7877,1.78789,43556400.0
2009-05-15 18:20:00,1.78798,1.78801,1.78778,1.78801,19238831.0
2009-05-15 18:21:00,1.78812,1.78827,1.78812,1.78817,12461445.0
2009-05-15 18:22:00,1.78816,1.78835,1.78789,1.78819,1024651.0
2009-05-15 18:23:00,1.78829,1.78847,1.78825,1.78846,7010458.0
2009-05-15 18:24:00,1.78822,1.78846,1.78684,1.78846,2072240.0
2009-05-15 18:25:00,1.78854,1.78901,1.78854,1.78901,7323863.0
2009-05-15 18:26:00,1.78902,1.78925,1.78902,1.78909,7155136.0
2009-05-15 18:27:00,1.78913,1.7892,1.78908,1.78911,37226994.0
2009-05-15 18:28:00,1.78902,1.78902,1.78871,1.78895,6675547.0
2009-05-15 18:29:00,1.78874,1.78874,1.78706,1.78839,32976998.0
2009-05-15 18:30:00,1.78834,1.78834,1.78805,1.78805,5108973.0
2009-05-15 18:31:00,1.78814,1.78827,1.78806,1.78827,12563179.0
2009-05-15 18:32:00,1.78849,1.78885,1.78849,1.78885,5362694.0
2009-05-15 18:33:00,1.78896,1.78896,1.7887,1.78873,9057582.0
2009-05-15 18:34:00,1.78859,1.78859,1.78825,1.78825,10068825.0
2009-05-15 18:35:00,1.78808,1.78808,1.78789,1.78807,35179440.0
2009-05-15 18:36:00,1.78814,1.78814,1.78797,1.78798,5682562.0
2009-05-15 18:37:00,1.78804,1.78848,1.78804,1.78827,17146512.0
2009-05-15 18:38:00,1.78815,1.78833,1.78799,1.78799,1794802.0
2009-05-15 18:39:00,1.78785,1.78795,1.78761,1.78761,3203244.0
2009-05-15 18:40:00,1.78764,1.7877,1.78762,1.78767,3746153.0
2009-05-15 18:41:00,1.7876,1.7876,1.78722,1.7873,3573532.0
2009-05-15 18:42:00,1.78748,1.78776,1.78748,1.78765,3635890.0
2009-05-15 18:43:00,1.78776,1.78789,1.78776,1.78779,35140158.0
2009-05-15 18:44:00,1.78775,1.78779,1.78761,1.78779,2986484.0
2009-05-15 18:45:00,1.7879,1.78798,1.78777,1.78784,10498627.0
2009-05-15 18:46:00,1.78798,1.78808,1.78796,1.78808,6114803.0
2009-05-15 18:47:00,1.78815,1.78833,1.78814,1.78833,8711840.0
2009-05-15 18:48:00,1.7882,1.7882,1.78792,1.78803,4014309.0
2009-05-15 18:49:00,1.78795,1.78795,1.78768,1.78768,13558467.0
2009-05-15 18:50:00,1.78745,1.78745,1.78697,1.78697,26827416.0
2009-05-15 18:51:00,1.78692,1.78698,1.7868,1.78688,73227618.0
2009-05-15 18:52:00,1.78681,1.78681,1.78642,1.78644,3775086.0
2009-05-15 18:53:00,1.78652,1.78654,1.78649,1.78654,12384566.0
2009-05-15 18:54:00,1.78659,1.78667,1.78643,1.78656,7745778.0
2009-05-15 18:55:00,1.78639,1.78653,1.78635,1.78647,6411097.0
2009-05-15 18:56:00,1.78643,1.78643,1.78623,1.78625,2340159.0
2009-05-15 18:57:00,1.78639,1.78709,1.78639,1.78709,8193494.0
2009-05-15 18:58:00,1.78712,1.78712,1.7869,1.78698,7528521.0
2009-05-15 18:59:00,1.78687,1.78703,1.7868,1.78696,15621984.0
2009-05-15 19:00:00,1.78691,1.78691,1.78642,1.78642,5323533.0
2009-05-15 19:01:00,1.78625,1.78649,1.78606,1.78649,3117897.0
2009-05-15 19:02:00,1.78667,1.78705,1.78667,1.78705,4980000.0
2009-05-15 19:03:00,1.78704,1.78704,1.78674,1.78674,9937579.0
2009-05-15 19:04:00,1.78677,1.78677,1.78656,1.78656,1121695.0
2009-05-15 19:05:00,1.78656,1.78656,1.78632,1.78632,3121344.0
2009-05-15 19:06:00,1.78631,1.78631,1.78574,1.78617,4217093.0
2009-05-15 19:07:00,1.78612,1.78624,1.78612,1.78622,36323909.0
2009-05-15 19:08:00,1.78616,1.78627,1.78612,1.78612,2283002.0
2009-05-15 19:09:00,1.78604,1.78608,1.78594,1.78594,28429500.0
2009-05-15 19:10:00,1.78603,1.78633,1.78603,1.78613,6056062.0
2009-05-15 19:11:00,1.78616,1.78637,1.78613,1.78637,10165306.0
2009-05-15 19:12:00,1.78646,1.78693,1.78646,1.78682,55072078.0
2009-05-15 19:13:00,1.78685,1.78718,1.78685,1.78718,1853081.0
2009-05-15 19:14:00,1.7871,1.7871,1.78671,1.78671,3408548.0
2009-05-15 19:15:00,1.78672,1.7868,1.78664,1.78666,11409555.0
2009-05-15 19:16:00,1.78668,1.78707,1.78667,1.78707,4211023.0
2009-05-15 19:17:00,1.78716,1.78746,1.78716,1.78739,20565524.0
2009-05-15 19:18:00,1.78743,1.78743,1.78714,1.78715,6964215.0
2009-05-15 19:19:00,1.78727,1.78747,1.78722,1.78744,7967454.0
2009-05-15 19:20:00,1.78732,1.78735,1.78721,1.78733,2720962.0
2009-05-15 19:21:00,1.78725,1.78725,1.78712,1.78721,4494775.0
2009-05-15 19:22:00,1.78704,1.7871,1.78693,1.78694,5365832.0
2009-05-15 19:23:00,1.78696,1.78696,1.78677,1.78677,2960320.0
2009-05-15 19:24:00,1.78673,1.78684,1.78652,1.78684,7597717.0
2009-05-15 19:25:00,1.78691,1.78702,1.78672,1.78672,36168426.0
2009-05-15 19:26:00,1.78666,1.78669,1.78647,1.78669,6542568.0
2009-05-15 19:27:00,1.78674,1.78686,1.7867,1.78686,5476034.0
2009-05-15 19:28:00,1.78674,1.78674,1.78639,1.78639,5887317.0
2009-05-15 19:29:00,1.78627,1.78627,1.78608,1.78609,4259642.0
2009-05-15 19:30:00,1.78616,1.78656,1.78615,1.78656,6692481.0
2009-05-15 19:31:00,1.78659,1.78676,1.78652,1.78676,7620374.0
2009-05-15 19:32:00,1.78682,1.7872,1.78682,1.78697,23261656.0
2009-05-15 19:33:00,1.78683,1.78683,1.78653,1.78682,8365495.0
2009-05-15 19:34:00,1.78682,1.787,1.78682,1.787,5342072.0
2009-05-15 19:35:00,1.78688,1.78688,1.78612,1.78612,2887016.0
2009-05-15 19:36:00,1.78589,1.78589,1.78548,1.78548,3498247.0
2009-05-15 19:37:00,1.7856,1.7856,1.78548,1.78554,1101590.0
2009-05-15 19:38:00,1.78563,1.7861,1.78563,1.7861,5632012.0
2009-05-15 19:39:00,1.78613,1.78642,1.78606,1.78642,15156730.0
2009-05-15 19:40:00,1.78637,1.78666,1.78637,1.78666,4860509.0
2009-05-15 19:41:00,1.78662,1.78706,1.78662,1.78706,6599145.0
2009-05-15 19:42:00,1.78714,1.78727,1.78712,1.78727,6282396.0
2009-05-15 19:43:00,1.7872,1.78745,1.78719,1.78741,3241059.0
2009-05-15 19:44:00,1.78751,1.78769,1.78751,1.78769,7055422.0
2009-05-15 19:45:00,1.78773,1.78805,1.78773,1.78805,11180196.0
2009-05-15 19:46:00,1.78803,1.78834,1.78803,1.78834,4824645.0
2009-05-15 19:47:00,1.78837,1.78859,1.78827,1.78858,6749447.0
2009-05-15 19:48:00,1.78843,1.78843,1.78793,1.78793,3141106.0
2009-05-15 19:49:00,1.78786,1.78794,1.78771,1.78771,24570304.0
2009-05-15 19:50:00,1.78771,1.78773,1.78749,1.78749,11310559.0
2009-05-15 19:51:00,1.78745,1.78748,1.78722,1.78741,17672360.0
2009-05-15 19:52:00,1.78766,1.78813,1.78766,1.78813,10384240.0
2009-05-15 19:53:00,1.78819,1.78819,1.78791,1.78791,6538266.0
2009-05-15 19:54:00,1.78769,1.78769,1.78727,1.78727,8252534.0
2009-05-15 19:55:00,1.78738,1.78748,1.78721,1.78736,4451831.0
2009-05-15 19:56:00,1.7876,1.788,1.78753,1.788,4061535.0
2009-05-15 19:57:00,1.7882,1.78857,1.7882,1.78852,5948744.0
2009-05-15 19:58:00,1.78851,1.78883,1.78851,1.78856,33461520.0
2009-05-15 19:59:00,1.78855,1.78855,1.78829,1.78832,14891824.0
2009-05-15 20:00:00,1.78832,1.78832,1.78797,1.78797,10724870.0
2009-05-15 20:01:00,1.78808,1.78808,1.78775,1.78775,7980465.0
2009-05-15 20:02:00,1.7877,1.78771,1.78742,1.78742,22608798.0
2009-05-15 20:03:00,1.78735,1.78735,1.78703,1.78713,5596940.0
2009-05-15 20:04:00,1.78715,1.78715,1.78682,1.78682,27973699.0
2009-05-15 20:05:00,1.78673,1.78684,1.78668,1.78668,5673775.0
2009-05-15 20:06:00,1.78688,1.78711,1.78562,1.78711,1159822.0
2009-05-15 20:07:00,1.78711,1.78711,1.78689,1.78689,6280666.0
2009-05-15 20:08:00,1.78698,1.78712,1.78697,1.787,5390302.0
2009-05-15 20:09:00,1.78699,1.78729,1.78699,1.78729,12107370.0
2009-05-15 20:10:00,1.78733,1.78746,1.78728,1.78742,5355198.0
2009-05-15 20:11:00,1.78747,1.78774,1.78734,1.78734,9674240.0
2009-05-15 20:12:00,1.78728,1.78728,1.78696,1.78715,9706315.0
2009-05-15 20:13:00,1.78731,1.78755,1.78731,1.78755,31815194.0
2009-05-15 20:14:00,1.78762,1.78781,1.7873,1.78781,5678403.0
2009-05-15 20:15:00,1.78786,1.78822,1.78786,1.78804,7961592.0
2009-05-15 20:16:00,1.78791,1.78791,1.78757,1.78762,1071258.0
2009-05-15 20:17:00,1.78768,1.78778,1.78768,1.78776,2844298.0
2009-05-15 20:18:00,1.78765,1.78765,1.78731,1.7875,1866383.0
2009-05-15 20:19:00,1.78745,1.78745,1.78722,1.7873,1910601.0
2009-05-15 20:20:00,1.78725,1.78748,1.78725,1.78748,9899987.0
2009-05-15 20:21:00,1.78751,1.78772,1.78732,1.78772,5729048.0
2009-05-15 20:22:00,1.7863,1.78802,1.7863,1.78802,3678853.0
2009-05-15 20:23:00,1.78808,1.78852,1.78808,1.78843,15744333.0
2009-05-15 20:24:00,1.78856,1.78889,1.78854,1.78888,11708900.0
2009-05-15 20:25:00,1.7888,1.7888,1.78833,1.78833,7805720.0
2009-05-15 20:26:00,1.78823,1.78823,1.78787,1.78795,7399504.0
2009-05-15 20:27:00,1.78789,1.78789,1.78765,1.78765,1103776.0
2009-05-15 20:28:00,1.7876,1.78767,1.78728,1.78728,7101527.0
2009-05-15 20:29:00,1.78743,1.78743,1.78696,1.787,3378939.0
2009-05-15 20:30:00,1.7869,1.78702,1.78675,1.78702,16498074.0
2009-05-15 20:31:00,1.78715,1.78726,1.78706,1.78726,8762672.0
2009-05-15 20:32:00,1.78735,1.78754,1.7873,1.78742,7877203.0
2009-05-15 20:33:00,1.78728,1.78746,1.78728,1.78746,5914476.0
2009-05-15 20:34:00,1.78745,1.78784,1.78737,1.78744,5809161.0
2009-05-15 20:35:00,1.78746,1.78781,1.78745,1.78781,5144680.0
2009-05-15 20:36:00,1.78769,1.78769,1.78727,1.78727,2424545.0
2009-05-15 20:37:00,1.78721,1.78721,1.78668,1.78697,17598151.0
2009-05-15 20:38:00,1.78696,1.78696,1.78665,1.78678,16595659.0
2009-05-15 20:39:00,1.78678,1.78678,1.78654,1.78654,2984953.0
2009-05-15 20:40:00,1.78671,1.78687,1.7867,1.7867,19296473.0
2009-05-15 20:41:00,1.78677,1.78677,1.78657,1.78669,3463971.0
2009-05-15 20:42:00,1.78666,1.78668,1.78659,1.78666,16403925.0
2009-05-15 20:43:00,1.78678,1.78684,1.78674,1.78674,4802375.0
2009-05-15 20:44:00,1.78682,1.78682,1.78634,1.78634,9746274.0
2009-05-15 20:45:00,1.78637,1.78672,1.78609,1.78672,1324993.0
2009-05-15 20:46:00,1.78681,1.78715,1.78679,1.78715,5888556.0
2009-05-15 20:47:00,1.78719,1.78754,1.78719,1.78752,1284724.0
2009-05-15 20:48:00,1.78765,1.78784,1.78763,1.7877,3363684.0
2009-05-15 20:49:00,1.78764,1.78769,1.78759,1.78769,16111863.0
2009-05-15 20:50:00,1.78769,1.7878,1.78769,1.78779,4606009.0
2009-05-15 20:51:00,1.7878,1.7878,1.78766,1.78768,8488632.0
2009-05-15 20:52:00,1.78778,1.78781,1.78758,1.78781,6476829.0
2009-05-15 20:53:00,1.78766,1.78784,1.78763,1.78784,6379835.0
2009-05-15 20:54:00,1.78785,1.78791,1.78776,1.78785,12923085.0
2009-05-15 20:55:00,1.78777,1.78806,1.78777,1.78806,14612411.0
2009-05-15 20:56:00,1.78795,1.78795,1.78777,1.78779,5543904.0
2009-05-15 20:57:00,1.78794,1.78794,1.78778,1.78787,3206801.0
2009-05-15 20:58:00,1.78784,1.78784,1.78729,1.78729,20135754.0
2009-05-15 20:59:00,1.78718,1.78767,1.78718,1.78767,8581222.0
2009-05-15 21:00:00,1.7877,1.78789,1.7877,1.7877,7269024.0
2009-05-15 21:01:00,1.78773,1.78781,1.78757,1.78757,6153275.0
2009-05-15 21:02:00,1.78758,1.78759,1.78742,1.78751,3424568.0
2009-05-15 21:03:00,1.78736,1.78736,1.78692,1.78692,15252571.0
2009-05-15 21:04:00,1.78684,1.78684,1.78656,1.78674,22195852.0
2009-05-15 21:05:00,1.78674,1.78674,1.78664,1.78666,5269016.0
2009-05-15 21:06:00,1.78686,1.78696,1.78686,1.78696,3945069.0
2009-05-15 21:07:00,1.78695,1.78695,1.7867,1.78687,29717815.0
2009-05-15 21:08:00,1.78687,1.78708,1.78684,1.787,12941247.0
2009-05-15 21:09:00,1.78689,1.78689,1.78656,1.78672,6463959.0
2009-05-15 21:10:00,1.7866,1.78695,1.7866,1.78695,8621418.0
2009-05-15 21:11:00,1.78699,1.78738,1.78699,1.78736,11811276.0
2009-05-15 21:12:00,1.78746,1.78809,1.78746,1.78809,10623395.0
2009-05-15 21:13:00,1.788,1.78801,1.78774,1.78774,13257663.0
2009-05-15 21:14:00,1.78764,1.78765,1.78755,1.78762,51152660.0
2009-05-15 21:15:00,1.78775,1.78785,1.78749,1.78759,2468902.0
2009-05-15 21:16:00,1.78761,1.78781,1.78755,1.78781,14002145.0
2009-05-15 21:17:00,1.78805,1.78848,1.78805,1.78826,13831041.0
2009-05-15 21:18:00,1.78827,1.7885,1.78825,1.7885,10741914.0
2009-05-15 21:19:00,1.7885,1.78859,1.78847,1.78851,8995517.0
2009-05-15 21:20:00,1.78851,1.78851,1.78831,1.78841,21458221.0
2009-05-15 21:21:00,1.78841,1.78862,1.78841,1.78853,8986931.0
2009-05-15 21:22:00,1.78845,1.78854,1.7883,1.7883,16374924.0
2009-05-15 21:23:00,1.78818,1.78818,1.788,1.78815,5025953.0
2009-05-15 21:24:00,1.78802,1.78802,1.78772,1.78783,4116631.0
2009-05-15 21:25:00,1.78767,1.78767,1.78749,1.78749,8341846.0
2009-05-15 21:26:00,1.78739,1.78739,1.78719,1.78719,19022616.0
2009-05-15 21:27:00,1.78718,1.78764,1.78718,1.78764,2656104.0
2009-05-15 21:28:00,1.78761,1.78766,1.78723,1.78744,6746902.0
2009-05-15 21:29:00,1.78737,1.78737,1.7871,1.78712,8558211.0
2009-05-15 21:30:00,1.78713,1.78713,1.78692,1.78706,12266265.0
2009-05-15 21:31:00,1.78707,1.78719,1.78707,1.78707,29509459.0
2009-05-15 21:32:00,1.78734,1.7879,1.78734,1.7879,3169885.0
2009-05-15 21:33:00,1.78781,1.7879,1.78781,1.7879,3348760.0
2009-05-15 21:34:00,1.78805,1.78821,1.78805,1.78821,9052917.0
2009-05-15 21:35:00,1.7882,1.7883,1.78805,1.7883,9235554.0
2009-05-15 21:36:00,1.78846,1.78853,1.78812,1.78812,16991834.0
2009-05-15 21:37:00,1.78817,1.78844,1.78817,1.78827,10255060.0
2009-05-15 21:38:00,1.78843,1.7886,1.78832,1.7886,9055162.0
2009-05-15 21:39:00,1.78862,1.78871,1.78862,1.78869,9519869.0
2009-05-15 21:40:00,1.78853,1.78866,1.78831,1.78833,11991384.0
2009-05-15 21:41:00,1.78843,1.78843,1.78807,1.78817,8647291.0
2009-05-15 21:42:00,1.78821,1.78821,1.78802,1.78802,17064508.0
2009-05-15 21:43:00,1.78799,1.78799,1.78762,1.78771,3676544.0
2009-05-15 21:44:00,1.7877,1.78775,1.78746,1.78746,2324438.0
2009-05-15 21:45:00,1.78741,1.78772,1.78741,1.78767,3324971.0
2009-05-15 21:46:00,1.78762,1.78762,1.78748,1.78748,5529843.0
2009-05-15 21:47:00,1.78731,1.7875,1.78728,1.7875,9664020.0
2009-05-15 21:48:00,1.78757,1.78767,1.78752,1.78767,23146672.0
2009-05-15 21:49:00,1.78784,1.78793,1.78765,1.78792,6481859.0
2009-05-15 21:50:00,1.78798,1.78817,1.78788,1.78813,3692112.0
2009-05-15 21:51:00,1.78836,1.78839,1.78826,1.78826,3292225.0
2009-05-15 21:52:00,1.78807,1.78807,1.78763,1.78763,18697000.0
2009-05-15 21:53:00,1.78761,1.78781,1.78761,1.78779,10088840.0
2009-05-15 21:54:00,1.78787,1.78787,1.78773,1.78773,4729033.0
2009-05-15 21:55:00,1.78771,1.7878,1.78763,1.78763,7575348.0
2009-05-15 21:56:00,1.78757,1.78768,1.78748,1.78748,4108435.0
2009-05-15 21:57:00,1.78688,1.78783,1.78688,1.78783,15647298.0
2009-05-15 21:58:00,1.78791,1.78791,1.78772,1.78773,10339917.0
2009-05-15 21:59:00,1.78769,1.78789,1.78766,1.78789,9704855.0
2009-05-15 22:00:00,1.78793,1.78793,1.78775,1.78784,7683788.0
2009-05-15 22:01:00,1.78786,1.78791,1.78739,1.7878,5294613.0
2009-05-15 22:02:00,1.78774,1.78774,1.78739,1.78739,5192681.0
2009-05-15 22:03:00,1.7875,1.78775,1.7875,1.78775,13099251.0
2009-05-15 22:04:00,1.78768,1.78768,1.78746,1.78765,4594062.0
2009-05-15 22:05:00,1.78779,1.78812,1.78779,1.78812,3098847.0
2009-05-15 22:06:00,1.7883,1.78858,1.7883,1.78844,3339704.0
2009-05-15 22:07:00,1.7883,1.7883,1.78806,1.78812,5069844.0
2009-05-15 22:08:00,1.78816,1.78853,1.78816,1.78853,16477994.0
2009-05-15 22:09:00,1.78856,1.78874,1.78856,1.78863,4640832.0
2009-05-15 22:10:00,1.78862,1.78876,1.78842,1.78842,6620825.0
2009-05-15 22:11:00,1.7883,1.7883,1.78809,1.78826,4924973.0
2009-05-15 22:12:00,1.78823,1.7885,1.78823,1.7885,4598782.0
2009-05-15 22:13:00,1.78842,1.78842,1.78814,1.78825,4066044.0
2009-05-15 22:14:00,1.7882,1.7882,1.78805,1.78809,1408524.0
2009-05-15 22:15:00,1.78814,1.78839,1.78814,1.78839,3660054.0
2009-05-15 22:16:00,1.7883,1.7883,1.78772,1.7878,33635182.0
2009-05-15 22:17:00,1.7877,1.7883,1.7877,1.7881,3279304.0
2009-05-15 22:18:00,1.78803,1.78805,1.78783,1.78783,6464963.0
2009-05-15 22:19:00,1.78739,1.78773,1.78719,1.78719,9532713.0
2009-05-15 22:20:00,1.78753,1.78753,1.78599,1.78735,2280503.0
2009-05-15 22:21:00,1.78726,1.78731,1.78685,1.78702,8684101.0
2009-05-15 22:22:00,1.78706,1.78743,1.78669,1.78722,30378248.0
2009-05-15 22:23:00,1.7878,1.7878,1.78744,1.78744,8524272.0
2009-05-15 22:24:00,1.7876,1.7877,1.78758,1.7877,26745939.0
2009-05-15 22:25:00,1.78776,1.78811,1.78776,1.78811,3615532.0
2009-05-15 22:26:00,1.78805,1.78815,1.78805,1.78807,8527407.0
2009-05-15 22:27:00,1.78786,1.78791,1.78776,1.78776,30565403.0
2009-05-15 22:28:00,1.78761,1.78787,1.78756,1.78787,3869525.0
2009-05-15 22:29:00,1.7879,1.78794,1.78781,1.78785,9386593.0
2009-05-15 22:30:00,1.78795,1.78805,1.78785,1.78796,5283895.0
2009-05-15 22:31:00,1.78825,1.78841,1.78822,1.78841,2520842.0
2009-05-15 22:32:00,1.78831,1.78831,1.78823,1.78828,5984506.0
2009-05-15 22:33:00,1.78825,1.78841,1.78825,1.78835,5754528.0
2009-05-15 22:34:00,1.78849,1.78862,1.78799,1.78862,11940954.0
2009-05-15 22:35:00,1.78864,1.78881,1.78858,1.78858,10121465.0
2009-05-15 22:36:00,1.78867,1.78878,1.78867,1.78868,4042648.0
2009-05-15 22:37:00,1.78882,1.78901,1.78882,1.78901,5919528.0
2009-05-15 22:38:00,1.78899,1.78923,1.78899,1.78923,11869833.0
2009-05-15 22:39:00,1.78886,1.78954,1.78886,1.78954,3756032.0
2009-05-15 22:40:00,1.78946,1.78946,1.78921,1.78921,3106355.0
2009-05-15 22:41:00,1.78933,1.78956,1.78905,1.78935,9921996.0
2009-05-15 22:42:00,1.78961,1.78982,1.78961,1.78978,3403821.0
2009-05-15 22:43:00,1.78972,1.78972,1.78928,1.78928,8189739.0
2009-05-15 22:44:00,1.78945,1.78956,1.78943,1.78956,10640650.0
2009-05-15 22:45:00,1.78963,1.78976,1.78957,1.78967,2295142.0
2009-05-15 22:46:00,1.78971,1.78971,1.78945,1.78945,1905918.0
2009-05-15 22:47:00,1.78956,1.78962,1.78949,1.78949,16254267.0
2009-05-15 22:48:00,1.78957,1.78968,1.78957,1.78968,1770853.0
2009-05-15 22:49:00,1.78967,1.78977,1.78949,1.78949,7707199.0
2009-05-15 22:50:00,1.78948,1.78972,1.78948,1.78965,5531832.0
2009-05-15 22:51:00,1.78987,1.79005,1.78985,1.78987,13598951.0
2009-05-15 22:52:00,1.78973,1.79019,1.78973,1.78995,4970030.0
2009-05-15 22:53:00,1.79,1.79032,1.79,1.79032,4276706.0
2009-05-15 22:54:00,1.79036,1.79046,1.78997,1.79046,31008267.0
2009-05-15 22:55:00,1.79045,1.79045,1.79012,1.79012,18210533.0
2009-05-15 22:56:00,1.78997,1.79004,1.78968,1.78972,25382353.0
2009-05-15 22:57:00,1.78966,1.78966,1.78908,1.78939,15519832.0
2009-05-15 22:58:00,1.78929,1.78929,1.78884,1.78886,1466631.0
2009-05-15 22:59:00,1.78883,1.78883,1.78857,1.78859,9169090.0
2009-05-17 23:00:00,1.78552,1.78552,1.78499,1.78545,8627198.0
2009-05-17 23:01:00,1.78567,1.78585,1.78548,1.78548,9026374.0
2009-05-17 23:02:00,1.78538,1.78543,1.7846,1.7846,13863080.0
2009-05-17 23:03:00,1.78477,1.7851,1.78477,1.7851,7428471.0
2009-05-17 23:04:00,1.78517,1.78517,1.78509,1.78509,7245431.0
2009-05-17 23:05:00,1.7849,1.78499,1.7849,1.78499,22117580.0
2009-05-17 23:06:00,1.78505,1.78543,1.78505,1.78543,6806760.0
2009-05-17 23:07:00,1.78551,1.78581,1.78551,1.78569,1349694.0
2009-05-17 23:08:00,1.78582,1.78641,1.78582,1.78641,14028716.0
2009-05-17 23:09:00,1.7866,1.787,1.7866,1.787,21036208.0
2009-05-17 23:10:00,1.78696,1.78696,1.7864,1.78643,8861294.0
2009-05-17 23:11:00,1.78625,1.78629,1.78546,1.78546,7756536.0
2009-05-17 23:12:00,1.78554,1.78585,1.78554,1.78585,9610999.0
2009-05-17 23:13:00,1.78597,1.78646,1.78597,1.78646,4776021.0
2009-05-17 23:14:00,1.78649,1.78741,1.78649,1.78741,5245141.0
2009-05-17 23:15:00,1.78733,1.78748,1.78733,1.78745,18836493.0
2009-05-17 23:16:00,1.78769,1.78772,1.78749,1.78749,7322229.0
2009-05-17 23:17:00,1.7874,1.7874,1.78678,1.78692,8718618.0
2009-05-17 23:18:00,1.78691,1.78772,1.78691,1.78753,6098001.0
2009-05-17 23:19:00,1.78739,1.78739,1.78673,1.78673,10271274.0
2009-05-17 23:20:00,1.78666,1.78666,1.78597,1.78597,5384765.0
2009-05-17 23:21:00,1.78595,1.78595,1.78555,1.78577,5453274.0
2009-05-17 23:22:00,1.78583,1.78658,1.78583,1.78658,14526961.0
2009-05-17 23:23:00,1.7864,1.78653,1.78574,1.78598,7303313.0
2009-05-17 23:24:00,1.78602,1.78656,1.78602,1.78656,602170.0
2009-05-17 23:25:00,1.78651,1.7866,1.78644,1.7866,6566093.0
2009-05-17 23:26:00,1.78668,1.78696,1.78659,1.78696,3690975.0
2009-05-17 23:27:00,1.78726,1.78771,1.78726,1.78771,8309547.0
2009-05-17 23:28:00,1.78765,1.78765,1.78749,1.78749,2608111.0
2009-05-17 23:29:00,1.78756,1.78756,1.78681,1.78681,11407212.0
2009-05-17 23:30:00,1.78664,1.78664,1.78575,1.78595,5247629.0
2009-05-17 23:31:00,1.78582,1.78582,1.78541,1.78541,3275261.0
2009-05-17 23:32:00,1.78542,1.78589,1.78542,1.78589,2565086.0
2009-05-17 23:33:00,1.78606,1.78651,1.78589,1.78651,14615552.0
2009-05-17 23:34:00,1.78665,1.78687,1.78665,1.78687,4439060.0
2009-05-17 23:35:00,1.78718,1.78775,1.78718,1.78772,3952811.0
2009-05-17 23:36:00,1.78758,1.78758,1.78737,1.7875,21555890.0
2009-05-17 23:37:00,1.7875,1.7875,1.78735,1.78745,4520696.0
2009-05-17 23:38:00,1.78733,1.78733,1.78691,1.78691,12275592.0
2009-05-17 23:39:00,1.7867,1.7867,1.78605,1.78611,43121520.0
2009-05-17 23:40:00,1.78623,1.78639,1.78621,1.78639,7928840.0
2009-05-17 23:41:00,1.78644,1.78676,1.78644,1.78676,11515538.0
2009-05-17 23:42:00,1.78675,1.78675,1.78664,1.78664,10113642.0
2009-05-17 23:43:00,1.78649,1.78666,1.78642,1.78666,7973256.0
2009-05-17 23:44:00,1.78671,1.78671,1.78604,1.78604,4529478.0
2009-05-17 23:45:00,1.78657,1.78674,1.78657,1.78671,4789834.0
2009-05-17 23:46:00,1.78657,1.78657,1.78645,1.78649,3754112.0
2009-05-17 23:47:00,1.78645,1.78645,1.78625,1.78632,3993152.0
2009-05-17 23:48:00,1.78613,1.78613,1.78568,1.78572,4198716.0
2009-05-17 23:49:00,1.78558,1.78575,1.78558,1.78575,29107000.0
2009-05-17 23:50:00,1.78596,1.78657,1.78596,1.78629,16600397.0
2009-05-17 23:51:00,1.78643,1.7871,1.78643,1.78709,6982635.0
2009-05-17 23:52:00,1.78706,1.78706,1.78642,1.78647,7553135.0
2009-05-17 23:53:00,1.7866,1.78701,1.7866,1.7869,3369530.0
2009-05-17 23:54:00,1.78677,1.7877,1.78677,1.78761,6841320.0
2009-05-17 23:55:00,1.78745,1.78758,1.78742,1.78742,11240291.0
2009-05-17 23:56:00,1.78752,1.78752,1.78653,1.78658,14363594.0
2009-05-17 23:57:00,1.78645,1.78645,1.78636,1.7864,4874639.0
2009-05-17 23:58:00,1.7865,1.787,1.7865,1.787,13442979.0
2009-05-17 23:59:00,1.7871,1.78734,1.78704,1.78704,7318272.0
2009-05-18 00:00:00,1.78702,1.78716,1.78696,1.78716,30838945.0
2009-05-18 00:01:00,1.78717,1.78723,1.78717,1.78722,2985736.0
2009-05-18 00:02:00,1.78743,1.78749,1.78685,1.78685,13102244.0
2009-05-18 00:03:00,1.78696,1.78716,1.78688,1.78688,6689588.0
2009-05-18 00:04:00,1.78685,1.78734,1.78678,1.78734,4479253.0
2009-05-18 00:05:00,1.7873,1.7878,1.7873,1.78774,5401497.0
2009-05-18 00:06:00,1.78778,1.78787,1.78774,1.78774,12113054.0
2009-05-18 00:07:00,1.78775,1.78775,1.7875,1.7875,4117146.0
2009-05-18 00:08:00,1.78771,1.78791,1.78715,1.78715,10989593.0
2009-05-18 00:09:00,1.78731,1.78736,1.7872,1.78736,2987652.0
2009-05-18 00:10:00,1.78734,1.78734,1.78676,1.78683,3704828.0
2009-05-18 00:11:00,1.78693,1.78693,1.78663,1.78663,8945142.0
2009-05-18 00:12:00,1.78673,1.78677,1.78632,1.78657,4715744.0
2009-05-18 00:13:00,1.78668,1.78676,1.78661,1.78664,3784691.0
2009-05-18 00:14:00,1.78664,1.78664,1.78652,1.78661,3371089.0
2009-05-18 00:15:00,1.78649,1.78651,1.78644,1.78649,9498860.0
2009-05-18 00:16:00,1.78665,1.78687,1.78665,1.78687,3531388.0
2009-05-18 00:17:00,1.78684,1.78695,1.78676,1.78676,7269876.0
2009-05-18 00:18:00,1.78663,1.78663,1.78628,1.78631,4206362.0
2009-05-18 00:19:00,1.78612,1.78614,1.78606,1.78606,5318765.0
2009-05-18 00:20:00,1.78609,1.7864,1.78609,1.78638,18793063.0
2009-05-18 00:21:00,1.78619,1.78642,1.78619,1.78642,4131699.0
2009-05-18 00:22:00,1.78646,1.78646,1.78626,1.78633,3390476.0
2009-05-18 00:23:00,1.78627,1.7864,1.78627,1.78636,8017516.0
2009-05-18 00:24:00,1.78637,1.7865,1.78637,1.78648,3240392.0
2009-05-18 00:25:00,1.78648,1.78649,1.78628,1.78628,1337678.0
2009-05-18 00:26:00,1.78632,1.78632,1.78595,1.78601,26800331.0
2009-05-18 00:27:00,1.78597,1.7864,1.78597,1.78633,3378088.0
2009-05-18 00:28:00,1.78622,1.78622,1.78478,1.78478,25749163.0
2009-05-18 00:29:00,1.78474,1.78478,1.78466,1.78475,9643107.0
2009-05-18 00:30:00,1.78468,1.78477,1.78465,1.78477,3198098.0
2009-05-18 00:31:00,1.7848,1.7848,1.7847,1.78474,10795504.0
2009-05-18 00:32:00,1.78468,1.78468,1.78453,1.78464,11478097.0
2009-05-18 00:33:00,1.78452,1.78474,1.78452,1.78474,25416470.0
2009-05-18 00:34:00,1.78485,1.78485,1.78465,1.78467,8891270.0
2009-05-18 00:35:00,1.78484,1.78517,1.78484,1.78505,4776840.0
2009-05-18 00:36:00,1.78505,1.78505,1.78473,1.78474,8118511.0
2009-05-18 00:37:00,1.78459,1.78459,1.78431,1.78457,10627197.0
2009-05-18 00:38:00,1.78477,1.78537,1.78477,1.78537,17338560.0
2009-05-18 00:39:00,1.78555,1.7856,1.78514,1.78514,6744595.0
2009-05-18 00:40:00,1.78502,1.78502,1.78456,1.78456,6193689.0
2009-05-18 00:41:00,1.78455,1.78455,1.78437,1.78437,7441912.0
2009-05-18 00:42:00,1.78436,1.78442,1.78416,1.78442,16997834.0
2009-05-18 00:43:00,1.78441,1.78446,1.78429,1.78446,8975196.0
2009-05-18 00:44:00,1.78441,1.78464,1.78386,1.78464,6076702.0
2009-05-18 00:45:00,1.78483,1.78519,1.78483,1.78519,2322174.0
2009-05-18 00:46:00,1.78487,1.7852,1.78487,1.78504,5075213.0
2009-05-18 00:47:00,1.78487,1.78487,1.78425,1.78425,2190274.0
2009-05-18 00:48:00,1.7843,1.78494,1.7843,1.78494,2993768.0
2009-05-18 00:49:00,1.78502,1.78558,1.78502,1.78558,2850372.0
2009-05-18 00:50:00,1.78575,1.78609,1.78575,1.78609,2857985.0
2009-05-18 00:51:00,1.78605,1.78614,1.78576,1.78614,6781586.0
2009-05-18 00:52:00,1.78606,1.78613,1.78599,1.78599,932133.0
2009-05-18 00:53:00,1.78619,1.78634,1.78602,1.78602,3411968.0
2009-05-18 00:54:00,1.78608,1.7866,1.78608,1.7866,8123260.0
2009-05-18 00:55:00,1.78654,1.78705,1.78654,1.78697,7052802.0
2009-05-18 00:56:00,1.78689,1.78689,1.78648,1.78648,5753650.0
2009-05-18 00:57:00,1.78617,1.78617,1.78579,1.7858,13274898.0
2009-05-18 00:58:00,1.78578,1.78578,1.7853,1.7853,7846601.0
2009-05-18 00:59:00,1.7853,1.78597,1.7853,1.78576,7202682.0
2009-05-18 01:00:00,1.78564,1.78591,1.78564,1.78591,4704719.0
2009-05-18 01:01:00,1.78586,1.78587,1.78559,1.78587,1995956.0
2009-05-18 01:02:00,1.78577,1.78592,1.78577,1.78577,7735045.0
2009-05-18 01:03:00,1.78551,1.78571,1.78551,1.78561,8642606.0
2009-05-18 01:04:00,1.78561,1.78593,1.78561,1.78593,7623923.0
2009-05-18 01:05:00,1.78597,1.78665,1.78597,1.78665,2993814.0
2009-05-18 01:06:00,1.78679,1.78679,1.78612,1.78612,4696195.0
2009-05-18 01:07:00,1.78609,1.7867,1.78609,1.7867,12059004.0
2009-05-18 01:08:00,1.78686,1.78686,1.78663,1.78663,7659515.0
2009-05-18 01:09:00,1.78665,1.78665,1.78628,1.78628,5446089.0
2009-05-18 01:10:00,1.78616,1.78616,1.786,1.786,2596328.0
2009-05-18 01:11:00,1.78593,1.78593,1.78463,1.78463,8466425.0
2009-05-18 01:12:00,1.7847,1.78477,1.78421,1.78421,2213586.0
2009-05-18 01:13:00,1.78434,1.78443,1.78418,1.78442,5465458.0
2009-05-18 01:14:00,1.78454,1.78465,1.78447,1.78447,1277309.0
2009-05-18 01:15:00,1.78456,1.785,1.78456,1.785,7856809.0
2009-05-18 01:16:00,1.78513,1.78524,1.78488,1.78488,7393420.0
2009-05-18 01:17:00,1.78476,1.78484,1.78436,1.78484,5440853.0
2009-05-18 01:18:00,1.78491,1.78538,1.78491,1.78538,8437730.0
2009-05-18 01:19:00,1.78528,1.78528,1.7846,1.78491,3431256.0
2009-05-18 01:20:00,1.78504,1.78527,1.78463,1.78527,2517934.0
2009-05-18 01:21:00,1.78529,1.78529,1.78512,1.78525,5851979.0
2009-05-18 01:22:00,1.78519,1.78519,1.78505,1.78505,6198586.0
2009-05-18 01:23:00,1.78502,1.78521,1.78476,1.78476,4278915.0
2009-05-18 01:24:00,1.7846,1.78533,1.7846,1.78533,7580530.0
2009-05-18 01:25:00,1.78544,1.78544,1.78533,1.78538,10160143.0
2009-05-18 01:26:00,1.78532,1.78532,1.78477,1.78477,5558272.0
2009-05-18 01:27:00,1.78468,1.78485,1.78455,1.78485,5806024.0
2009-05-18 01:28:00,1.78505,1.78564,1.78505,1.78564,4923290.0
2009-05-18 01:29:00,1.7857,1.78669,1.7857,1.78669,18435037.0
2009-05-18 01:30:00,1.78669,1.78669,1.78617,1.78642,8373282.0
2009-05-18 01:31:00,1.78626,1.78636,1.78591,1.78636,12313816.0
2009-05-18 01:32:00,1.78638,1.78653,1.78632,1.7865,5225631.0
2009-05-18 01:33:00,1.7864,1.7864,1.786,1.786,9703719.0
2009-05-18 01:34:00,1.78598,1.7861,1.78598,1.78608,9037044.0
2009-05-18 01:35:00,1.78627,1.78652,1.78627,1.78652,8387466.0
2009-05-18 01:36:00,1.78651,1.78663,1.78632,1.78632,6528598.0
2009-05-18 01:37:00,1.78616,1.78616,1.7857,1.78597,21031710.0
2009-05-18 01:38:00,1.78602,1.78639,1.78598,1.78639,12830017.0
2009-05-18 01:39:00,1.78646,1.78729,1.78646,1.78726,2970000.0
2009-05-18 01:40:00,1.78732,1.7877,1.78732,1.78757,4177356.0
2009-05-18 01:41:00,1.78746,1.78746,1.78711,1.78714,2814069.0
2009-05-18 01:42:00,1.78698,1.78721,1.78679,1.78693,11276209.0
2009-05-18 01:43:00,1.78684,1.78684,1.78676,1.7868,9678050.0
2009-05-18 01:44:00,1.78679,1.78679,1.78664,1.78664,6173852.0
2009-05-18 01:45:00,1.78644,1.78663,1.78633,1.78663,12543449.0
2009-05-18 01:46:00,1.78671,1.78719,1.78671,1.78719,9181018.0
2009-05-18 01:47:00,1.78721,1.78721,1.7862,1.78648,5014388.0
2009-05-18 01:48:00,1.78642,1.78642,1.78611,1.78613,10693706.0
2009-05-18 01:49:00,1.78624,1.78638,1.78624,1.78626,3059158.0
2009-05-18 01:50:00,1.78622,1.78625,1.7861,1.78617,7246338.0
2009-05-18 01:51:00,1.78618,1.78621,1.78613,1.78613,5956829.0
2009-05-18 01:52:00,1.78603,1.78615,1.78595,1.78606,9173042.0
2009-05-18 01:53:00,1.78619,1.7863,1.7859,1.78624,5858245.0
2009-05-18 01:54:00,1.78611,1.78641,1.78611,1.78641,10783660.0
2009-05-18 01:55:00,1.78644,1.78644,1.7863,1.78635,11263948.0
2009-05-18 01:56:00,1.78649,1.78669,1.78649,1.78669,9240198.0
2009-05-18 01:57:00,1.78679,1.7869,1.78672,1.78676,2465366.0
2009-05-18 01:58:00,1.78673,1.78673,1.78636,1.78673,5268214.0
2009-05-18 01:59:00,1.78676,1.78711,1.78676,1.78709,20731078.0
2009-05-18 02:00:00,1.78612,1.78612,1.78573,1.78573,15396528.0
2009-05-18 02:01:00,1.78585,1.78585,1.78541,1.78575,5375729.0
2009-05-18 02:02:00,1.78572,1.7858,1.78556,1.7858,2613831.0
2009-05-18 02:03:00,1.7859,1.78628,1.7859,1.78628,9176876.0
2009-05-18 02:04:00,1.78642,1.78667,1.78642,1.78667,11784840.0
2009-05-18 02:05:00,1.78652,1.78652,1.78617,1.78619,11314301.0
2009-05-18 02:06:00,1.78637,1.78657,1.78616,1.78657,5697574.0
2009-05-18 02:07:00,1.7866,1.78664,1.78647,1.78657,9285397.0
2009-05-18 02:08:00,1.78663,1.78674,1.78653,1.78674,6183132.0
2009-05-18 02:09:00,1.78674,1.78674,1.78661,1.78668,6694078.0
2009-05-18 02:10:00,1.78668,1.78673,1.78664,1.78672,3292249.0
2009-05-18 02:11:00,1.78676,1.78691,1.78658,1.78658,10564815.0
2009-05-18 02:12:00,1.78644,1.78644,1.78588,1.78612,4623686.0
2009-05-18 02:13:00,1.78615,1.78641,1.78601,1.78601,8667063.0
2009-05-18 02:14:00,1.78592,1.78613,1.78587,1.78593,11649902.0
2009-05-18 02:15:00,1.78598,1.78607,1.78597,1.78607,6522823.0
2009-05-18 02:16:00,1.78606,1.78606,1.78575,1.78575,9074592.0
2009-05-18 02:17:00,1.78565,1.78583,1.78565,1.78575,12198408.0
2009-05-18 02:18:00,1.7858,1.78582,1.78571,1.7858,2975018.0
2009-05-18 02:19:00,1.78583,1.78611,1.78583,1.78611,4408816.0
2009-05-18 02:20:00,1.78623,1.78636,1.78618,1.78618,2833698.0
2009-05-18 02:21:00,1.78607,1.78607,1.78576,1.78607,12855728.0
2009-05-18 02:22:00,1.78612,1.78622,1.78597,1.78621,23025730.0
2009-05-18 02:23:00,1.78626,1.78626,1.7861,1.78615,6778735.0
2009-05-18 02:24:00,1.7863,1.78643,1.7863,1.78633,9189729.0
2009-05-18 02:25:00,1.78615,1.78633,1.78615,1.78626,9235610.0
2009-05-18 02:26:00,1.78627,1.78632,1.78623,1.78628,10171612.0
2009-05-18 02:27:00,1.78617,1.78617,1.78584,1.78584,5112140.0
2009-05-18 02:28:00,1.78576,1.78576,1.78516,1.78516,12436941.0
2009-05-18 02:29:00,1.78516,1.78571,1.78516,1.78561,8094038.0
2009-05-18 02:30:00,1.78576,1.78594,1.78541,1.78545,19095752.0
2009-05-18 02:31:00,1.78544,1.78572,1.78526,1.78572,4676823.0
2009-05-18 02:32:00,1.78572,1.78581,1.78572,1.78581,6037880.0
2009-05-18 02:33:00,1.78575,1.78575,1.78516,1.78516,5561609.0
2009-05-18 02:34:00,1.78513,1.78513,1.78486,1.78513,9810875.0
2009-05-18 02:35:00,1.78511,1.78537,1.7851,1.78537,8415332.0
2009-05-18 02:36:00,1.7854,1.7859,1.7854,1.78574,4143030.0
2009-05-18 02:37:00,1.78572,1.78582,1.78572,1.78582,5670649.0
2009-05-18 02:38:00,1.7858,1.7858,1.78549,1.78549,6393507.0
2009-05-18 02:39:00,1.78557,1.7858,1.78516,1.7858,2673251.0
2009-05-18 02:40:00,1.78581,1.78604,1.78568,1.78604,3148824.0
2009-05-18 02:41:00,1.78615,1.78637,1.78609,1.78624,8060500.0
2009-05-18 02:42:00,1.78619,1.78619,1.7857,1.78598,5198597.0
2009-05-18 02:43:00,1.78597,1.78618,1.78592,1.78618,6847027.0
2009-05-18 02:44:00,1.78628,1.7864,1.78622,1.78625,8462741.0
2009-05-18 02:45:00,1.78626,1.78638,1.78602,1.78602,1419075.0
2009-05-18 02:46:00,1.78598,1.78617,1.7859,1.78617,5569043.0
2009-05-18 02:47:00,1.78611,1.78633,1.78611,1.78631,2015099.0
2009-05-18 02:48:00,1.78623,1.78643,1.78614,1.78643,8293098.0
2009-05-18 02:49:00,1.78644,1.78644,1.78589,1.78593,2756771.0
2009-05-18 02:50:00,1.78602,1.78617,1.78597,1.78617,5790016.0
2009-05-18 02:51:00,1.78605,1.78644,1.78605,1.78639,7787224.0
2009-05-18 02:52:00,1.78635,1.78635,1.78615,1.78615,12007368.0
2009-05-18 02:53:00,1.78592,1.78592,1.78544,1.78544,4843934.0
2009-05-18 02:54:00,1.78541,1.78541,1.78479,1.78479,2917386.0
2009-05-18 02:55:00,1.78476,1.78476,1.78452,1.78461,7749464.0
2009-05-18 02:56:00,1.78455,1.78455,1.7843,1.7843,8517401.0
2009-05-18 02:57:00,1.78453,1.78471,1.78453,1.78463,7425406.0
2009-05-18 02:58:00,1.78468,1.78468,1.78434,1.78434,1885290.0
2009-05-18 02:59:00,1.78422,1.78427,1.78411,1.78427,4381782.0
2009-05-18 03:00:00,1.78443,1.78462,1.78416,1.78416,7566638.0
2009-05-18 03:01:00,1.78412,1.78435,1.78412,1.78435,7164537.0
2009-05-18 03:02:00,1.78444,1.785,1.78444,1.785,14470113.0
2009-05-18 03:03:00,1.78516,1.78532,1.78511,1.78532,6380892.0
2009-05-18 03:04:00,1.78544,1.78558,1.78531,1.78531,7631250.0
2009-05-18 03:05:00,1.78541,1.78556,1.78519,1.78519,8203658.0
2009-05-18 03:06:00,1.78514,1.78539,1.78514,1.78532,3377182.0
2009-05-18 03:07:00,1.78515,1.78519,1.78496,1.78496,882534.0
2009-05-18 03:08:00,1.78515,1.7855,1.78496,1.7855,7279506.0
2009-05-18 03:09:00,1.7855,1.7855,1.78522,1.78522,2673513.0
2009-05-18 03:10:00,1.78499,1.78499,1.78479,1.78479,2908542.0
2009-05-18 03:11:00,1.78485,1.78485,1.7846,1.78461,2948071.0
2009-05-18 03:12:00,1.78462,1.78462,1.78458,1.78462,2305551.0
2009-05-18 03:13:00,1.78477,1.78519,1.78477,1.78483,5022973.0
2009-05-18 03:14:00,1.78516,1.78516,1.78476,1.78476,2237378.0
2009-05-18 03:15:00,1.78468,1.78474,1.78424,1.78469,5622413.0
2009-05-18 03:16:00,1.78467,1.78467,1.78441,1.78441,8374729.0
2009-05-18 03:17:00,1.78455,1.78478,1.78455,1.78478,17464124.0
2009-05-18 03:18:00,1.78466,1.78473,1.78441,1.78441,6913706.0
2009-05-18 03:19:00,1.7844,1.78474,1.7844,1.78474,6371453.0
2009-05-18 03:20:00,1.78467,1.78503,1.78467,1.78503,7055014.0
2009-05-18 03:21:00,1.78504,1.78531,1.78502,1.78531,16516062.0
2009-05-18 03:22:00,1.78534,1.78553,1.78514,1.7852,10675235.0
2009-05-18 03:23:00,1.78521,1.78561,1.78501,1.78561,8838879.0
2009-05-18 03:24:00,1.78558,1.78575,1.78558,1.78558,4793625.0
2009-05-18 03:25:00,1.78546,1.78598,1.78542,1.78598,8561648.0
2009-05-18 03:26:00,1.78609,1.78643,1.78609,1.78643,26478250.0
2009-05-18 03:27:00,1.78669,1.78671,1.78655,1.78657,12391335.0
2009-05-18 03:28:00,1.78655,1.78664,1.7864,1.7864,10311878.0
2009-05-18 03:29:00,1.78632,1.78632,1.78597,1.78597,2907365.0
2009-05-18 03:30:00,1.78593,1.78593,1.78523,1.78523,9763193.0
2009-05-18 03:31:00,1.78515,1.78515,1.78488,1.78515,25598134.0
2009-05-18 03:32:00,1.78507,1.78509,1.78491,1.78491,3087269.0
2009-05-18 03:33:00,1.78511,1.78545,1.78511,1.78529,26090665.0
2009-05-18 03:34:00,1.78502,1.78536,1.78455,1.78536,1242272.0
2009-05-18 03:35:00,1.78546,1.78556,1.78544,1.78544,3480551.0
2009-05-18 03:36:00,1.78537,1.78537,1.78506,1.78506,7631367.0
2009-05-18 03:37:00,1.78509,1.78528,1.78503,1.78528,3624627.0
2009-05-18 03:38:00,1.78517,1.78517,1.78459,1.78459,4447948.0
2009-05-18 03:39:00,1.78473,1.78503,1.78473,1.78501,19157048.0
2009-05-18 03:40:00,1.7851,1.78526,1.78499,1.78504,5571731.0
2009-05-18 03:41:00,1.78519,1.78519,1.78493,1.78493,4176293.0
2009-05-18 03:42:00,1.78488,1.78495,1.78472,1.78472,7420512.0
2009-05-18 03:43:00,1.78477,1.78477,1.78449,1.78454,3730602.0
2009-05-18 03:44:00,1.78431,1.78442,1.78419,1.78421,9816939.0
2009-05-18 03:45:00,1.78447,1.78499,1.78447,1.78499,3471056.0
2009-05-18 03:46:00,1.7848,1.7848,1.78426,1.7844,3901745.0
2009-05-18 03:47:00,1.78436,1.78497,1.7842,1.78497,4537424.0
2009-05-18 03:48:00,1.78502,1.78502,1.78445,1.78453,8897985.0
2009-05-18 03:49:00,1.78452,1.78495,1.78452,1.78495,3854376.0
2009-05-18 03:50:00,1.78508,1.78543,1.78508,1.78543,3071504.0
2009-05-18 03:51:00,1.78531,1.78563,1.78531,1.78563,11884496.0
2009-05-18 03:52:00,1.78564,1.78601,1.78564,1.78595,3901403.0
2009-05-18 03:53:00,1.78582,1.78597,1.7858,1.78583,11669609.0
2009-05-18 03:54:00,1.78567,1.78567,1.78537,1.78537,5585828.0
2009-05-18 03:55:00,1.78538,1.78538,1.7849,1.78497,4159782.0
2009-05-18 03:56:00,1.78495,1.78495,1.78472,1.78472,6231567.0
2009-05-18 03:57:00,1.78462,1.78464,1.78427,1.78436,12079142.0
2009-05-18 03:58:00,1.78419,1.78427,1.7841,1.78423,2969109.0
2009-05-18 03:59:00,1.78428,1.78432,1.78418,1.78431,29198017.0
2009-05-18 04:00:00,1.78425,1.78452,1.78425,1.78452,7938248.0
2009-05-18 04:01:00,1.78476,1.78491,1.7847,1.78485,14316272.0
2009-05-18 04:02:00,1.78486,1.78497,1.7848,1.78492,5091537.0
2009-05-18 04:03:00,1.78499,1.78499,1.78481,1.78492,14818522.0
2009-05-18 04:04:00,1.78472,1.78474,1.78452,1.78452,10488279.0
2009-05-18 04:05:00,1.78462,1.78462,1.78377,1.78428,6531091.0
2009-05-18 04:06:00,1.78461,1.78491,1.78461,1.78491,3250247.0
2009-05-18 04:07:00,1.7848,1.7848,1.78456,1.78456,8300148.0
2009-05-18 04:08:00,1.78458,1.78458,1.78432,1.78451,7536573.0
2009-05-18 04:09:00,1.78442,1.78471,1.7844,1.78471,15596015.0
2009-05-18 04:10:00,1.78479,1.78529,1.78479,1.78529,29589300.0
2009-05-18 04:11:00,1.78531,1.78531,1.78506,1.78509,4595790.0
2009-05-18 04:12:00,1.7851,1.7851,1.78489,1.78497,3746976.0
2009-05-18 04:13:00,1.78498,1.78498,1.78491,1.78495,3524326.0
2009-05-18 04:14:00,1.785,1.78506,1.78499,1.78499,4732112.0
2009-05-18 04:15:00,1.78461,1.78521,1.78461,1.78501,4974167.0
2009-05-18 04:16:00,1.78488,1.78498,1.78481,1.78498,8035128.0
2009-05-18 04:17:00,1.78526,1.78538,1.78526,1.78537,9252258.0
2009-05-18 04:18:00,1.78534,1.78557,1.7853,1.78557,11776989.0
2009-05-18 04:19:00,1.78566,1.78585,1.78566,1.78585,7672577.0
2009-05-18 04:20:00,1.78577,1.78577,1.78536,1.78555,39481340.0
2009-05-18 04:21:00,1.78563,1.78579,1.78563,1.78579,12882351.0
2009-05-18 04:22:00,1.78578,1.78578,1.78557,1.78559,4512568.0
2009-05-18 04:23:00,1.78562,1.7858,1.78562,1.7858,20420510.0
2009-05-18 04:24:00,1.78597,1.78617,1.78597,1.78617,4184639.0
2009-05-18 04:25:00,1.78611,1.78641,1.78611,1.78641,4855675.0
2009-05-18 04:26:00,1.78647,1.78672,1.78603,1.78672,15653368.0
2009-05-18 04:27:00,1.78677,1.78689,1.78671,1.78677,2844722.0
2009-05-18 04:28:00,1.78685,1.78715,1.78671,1.78715,3037709.0
2009-05-18 04:29:00,1.7873,1.7873,1.78634,1.7867,5235070.0
2009-05-18 04:30:00,1.78672,1.78672,1.78609,1.78618,11269722.0
2009-05-18 04:31:00,1.786,1.78607,1.786,1.78607,2425925.0
2009-05-18 04:32:00,1.78607,1.78607,1.78573,1.78581,8228088.0
2009-05-18 04:33:00,1.78577,1.78593,1.78567,1.78593,3549698.0
2009-05-18 04:34:00,1.78598,1.78636,1.78598,1.78613,6722735.0
2009-05-18 04:35:00,1.78603,1.78603,1.78591,1.78591,624334.0
2009-05-18 04:36:00,1.78607,1.78664,1.78607,1.78652,7565066.0
2009-05-18 04:37:00,1.78656,1.78656,1.78608,1.78626,14032999.0
2009-05-18 04:38:00,1.78625,1.78635,1.78614,1.78635,5025131.0
2009-05-18 04:39:00,1.78621,1.78645,1.78621,1.78642,5111796.0
2009-05-18 04:40:00,1.78639,1.78639,1.78623,1.78635,11134174.0
2009-05-18 04:41:00,1.78643,1.78648,1.78627,1.78648,6248592.0
2009-05-18 04:42:00,1.78652,1.78652,1.78573,1.78619,9281050.0
2009-05-18 04:43:00,1.78613,1.78613,1.78583,1.78583,6807574.0
2009-05-18 04:44:00,1.78565,1.78575,1.78547,1.78547,19987791.0
2009-05-18 04:45:00,1.78556,1.78556,1.78533,1.78533,5140782.0
2009-05-18 04:46:00,1.78531,1.78549,1.78531,1.78549,5237439.0
2009-05-18 04:47:00,1.78566,1.78569,1.7855,1.78563,8880982.0
2009-05-18 04:48:00,1.78555,1.78563,1.78538,1.78538,8548091.0
2009-05-18 04:49:00,1.7854,1.7854,1.78488,1.7853,8214790.0
2009-05-18 04:50:00,1.78511,1.78511,1.78499,1.78499,19465352.0
2009-05-18 04:51:00,1.78492,1.78492,1.78479,1.78489,14486489.0
2009-05-18 04:52:00,1.78474,1.78488,1.78474,1.78482,1333692.0
2009-05-18 04:53:00,1.78485,1.78485,1.78442,1.78461,7458645.0
2009-05-18 04:54:00,1.78453,1.78458,1.78453,1.78457,23247400.0
2009-05-18 04:55:00,1.78477,1.78489,1.78477,1.78489,8025511.0
2009-05-18 04:56:00,1.78478,1.78478,1.78447,1.78447,7249408.0
2009-05-18 04:57:00,1.78428,1.78454,1.78428,1.78434,13332449.0
2009-05-18 04:58:00,1.78423,1.78432,1.784,1.78432,9808077.0
2009-05-18 04:59:00,1.7844,1.78471,1.78439,1.78471,8718744.0
2009-05-18 05:00:00,1.78477,1.78477,1.7844,1.78451,8411238.0
2009-05-18 05:01:00,1.78454,1.78454,1.78443,1.78443,1527581.0
2009-05-18 05:02:00,1.78442,1.78442,1.784,1.78419,14862891.0
2009-05-18 05:03:00,1.78416,1.78429,1.78405,1.7842,26423438.0
2009-05-18 05:04:00,1.78428,1.78428,1.78394,1.78394,19018835.0
2009-05-18 05:05:00,1.78405,1.78418,1.78395,1.78418,29096620.0
2009-05-18 05:06:00,1.78423,1.78434,1.78422,1.78426,4731392.0
2009-05-18 05:07:00,1.78418,1.78432,1.78418,1.78423,4858288.0
2009-05-18 05:08:00,1.78452,1.78457,1.78429,1.78429,14688865.0
2009-05-18 05:09:00,1.7841,1.78423,1.78405,1.78423,6022680.0
2009-05-18 05:10:00,1.78427,1.7844,1.78427,1.78438,7191564.0
2009-05-18 05:11:00,1.7844,1.7844,1.78399,1.78399,1645313.0
2009-05-18 05:12:00,1.78397,1.78432,1.78397,1.78432,14880771.0
2009-05-18 05:13:00,1.7843,1.78453,1.7843,1.78453,1790434.0
2009-05-18 05:14:00,1.78453,1.7848,1.78452,1.78459,2497436.0
2009-05-18 05:15:00,1.78454,1.78454,1.78438,1.78447,9882652.0
2009-05-18 05:16:00,1.78427,1.78465,1.78423,1.78465,8410084.0
2009-05-18 05:17:00,1.78466,1.78481,1.78466,1.78481,3406888.0
2009-05-18 05:18:00,1.78455,1.78468,1.78392,1.78468,10523964.0
2009-05-18 05:19:00,1.78467,1.78493,1.78467,1.78487,2974012.0
2009-05-18 05:20:00,1.78485,1.7849,1.7845,1.7845,3815942.0
2009-05-18 05:21:00,1.78498,1.7852,1.78498,1.7852,12484049.0
2009-05-18 05:22:00,1.78538,1.78558,1.78538,1.78558,6254784.0
2009-05-18 05:23:00,1.78549,1.7857,1.78539,1.78544,4168538.0
2009-05-18 05:24:00,1.78535,1.78535,1.78508,1.78524,9735924.0
2009-05-18 05:25:00,1.7852,1.7852,1.78457,1.78517,11968482.0
2009-05-18 05:26:00,1.78505,1.78532,1.78498,1.78498,6113384.0
2009-05-18 05:27:00,1.78497,1.78497,1.78467,1.78485,6005525.0
2009-05-18 05:28:00,1.78498,1.78515,1.78492,1.78515,2651565.0
2009-05-18 05:29:00,1.78503,1.78527,1.78501,1.78527,5557899.0
2009-05-18 05:30:00,1.78532,1.78535,1.7852,1.78523,8729277.0
2009-05-18 05:31:00,1.78515,1.78515,1.78501,1.78502,3927655.0
2009-05-18 05:32:00,1.78507,1.78519,1.78504,1.78511,27794311.0
2009-05-18 05:33:00,1.78531,1.78547,1.78531,1.78547,8761334.0
2009-05-18 05:34:00,1.78575,1.78602,1.78573,1.78602,3947518.0
2009-05-18 05:35:00,1.78604,1.78634,1.78598,1.78634,24614337.0
2009-05-18 05:36:00,1.78612,1.78633,1.78587,1.78633,8646182.0
2009-05-18 05:37:00,1.78594,1.7864,1.78593,1.78623,33574544.0
2009-05-18 05:38:00,1.78619,1.78619,1.78585,1.78592,8599823.0
2009-05-18 05:39:00,1.78595,1.78595,1.78447,1.78557,2446103.0
2009-05-18 05:40:00,1.78532,1.78597,1.78532,1.78534,9415027.0
2009-05-18 05:41:00,1.78568,1.78568,1.78543,1.78546,6562082.0
2009-05-18 05:42:00,1.78535,1.78542,1.78525,1.78532,3523858.0
2009-05-18 05:43:00,1.78545,1.78551,1.7851,1.78551,31505416.0
2009-05-18 05:44:00,1.78555,1.78576,1.78551,1.78576,3534575.0
2009-05-18 05:45:00,1.78592,1.78623,1.7859,1.78623,1549021.0
2009-05-18 05:46:00,1.78635,1.78648,1.78628,1.78648,4513311.0
2009-05-18 05:47:00,1.78653,1.78676,1.78649,1.78676,4983507.0
2009-05-18 05:48:00,1.78683,1.78686,1.78673,1.78679,4661594.0
2009-05-18 05:49:00,1.78669,1.78669,1.78658,1.78662,6393226.0
2009-05-18 05:50:00,1.78662,1.78667,1.78657,1.78663,5104304.0
2009-05-18 05:51:00,1.78663,1.78665,1.78655,1.78665,16916121.0
2009-05-18 05:52:00,1.78661,1.78661,1.78635,1.78635,5378573.0
2009-05-18 05:53:00,1.7864,1.78654,1.78635,1.78654,3371397.0
2009-05-18 05:54:00,1.78654,1.78656,1.78646,1.78653,3255775.0
2009-05-18 05:55:00,1.78652,1.78659,1.7865,1.78655,4807015.0
2009-05-18 05:56:00,1.78646,1.78646,1.78624,1.78628,14516012.0
2009-05-18 05:57:00,1.78622,1.78644,1.78622,1.78643,5454495.0
2009-05-18 05:58:00,1.78653,1.78654,1.78558,1.78597,5745025.0
2009-05-18 05:59:00,1.78599,1.78612,1.78591,1.78609,7244756.0
2009-05-18 06:00:00,1.78609,1.78613,1.78601,1.78611,9014354.0
2009-05-18 06:01:00,1.78622,1.78633,1.78616,1.78629,10698310.0
2009-05-18 06:02:00,1.78624,1.78624,1.78547,1.78547,14533992.0
2009-05-18 06:03:00,1.78601,1.78609,1.78571,1.78605,4448767.0
2009-05-18 06:04:00,1.78605,1.78613,1.78574,1.7859,8114996.0
2009-05-18 06:05:00,1.78583,1.78605,1.78573,1.78605,4449177.0
2009-05-18 06:06:00,1.78608,1.7862,1.78608,1.7862,9569232.0
2009-05-18 06:07:00,1.78619,1.7863,1.78598,1.78598,20687099.0
2009-05-18 06:08:00,1.78599,1.78599,1.78575,1.78575,3012649.0
2009-05-18 06:09:00,1.78548,1.78554,1.7853,1.7853,3988455.0
2009-05-18 06:10:00,1.7853,1.78598,1.78505,1.78598,7081677.0
2009-05-18 06:11:00,1.78595,1.78609,1.78591,1.78608,22845115.0
2009-05-18 06:12:00,1.78587,1.78587,1.78537,1.78563,9510888.0
2009-05-18 06:13:00,1.78584,1.78584,1.78547,1.78547,6121823.0
2009-05-18 06:14:00,1.78552,1.78568,1.78549,1.78549,3605869.0
2009-05-18 06:15:00,1.78554,1.78583,1.78548,1.78583,2263989.0
2009-05-18 06:16:00,1.78577,1.78577,1.78542,1.78542,3898774.0
2009-05-18 06:17:00,1.7854,1.78564,1.7854,1.78558,18458094.0
2009-05-18 06:18:00,1.78552,1.78553,1.78546,1.78546,8819269.0
2009-05-18 06:19:00,1.78531,1.78531,1.78512,1.78512,12914784.0
2009-05-18 06:20:00,1.78508,1.78508,1.78466,1.78466,9291304.0
2009-05-18 06:21:00,1.78469,1.78469,1.78438,1.78438,8423409.0
2009-05-18 06:22:00,1.78419,1.78443,1.78414,1.78443,10551560.0
2009-05-18 06:23:00,1.78453,1.78483,1.78448,1.78483,17163469.0
2009-05-18 06:24:00,1.78497,1.78497,1.78453,1.78469,10210672.0
2009-05-18 06:25:00,1.78478,1.78492,1.78474,1.78474,9827309.0
2009-05-18 06:26:00,1.78463,1.78483,1.78463,1.78471,3156529.0
2009-05-18 06:27:00,1.78482,1.78492,1.78482,1.78492,3375451.0
2009-05-18 06:28:00,1.78477,1.78492,1.78474,1.78476,28747645.0
2009-05-18 06:29:00,1.78488,1.78489,1.78477,1.78484,11192868.0
2009-05-18 06:30:00,1.78486,1.78518,1.78486,1.78518,9065903.0
2009-05-18 06:31:00,1.78525,1.78563,1.78516,1.78563,7055217.0
2009-05-18 06:32:00,1.78562,1.78562,1.78539,1.78539,2900628.0
2009-05-18 06:33:00,1.7854,1.7854,1.78524,1.78527,18567706.0
2009-05-18 06:34:00,1.78528,1.78528,1.78514,1.78523,8443162.0
2009-05-18 06:35:00,1.78531,1.78545,1.78515,1.78539,4500525.0
2009-05-18 06:36:00,1.78546,1.78546,1.78527,1.78529,5227200.0
2009-05-18 06:37:00,1.7853,1.78542,1.78523,1.78535,15011847.0
2009-05-18 06:38:00,1.78545,1.78545,1.78476,1.78535,9129357.0
2009-05-18 06:39:00,1.7854,1.7855,1.7854,1.7855,21503380.0
2009-05-18 06:40:00,1.78552,1.78558,1.78545,1.78545,8509617.0
2009-05-18 06:41:00,1.7854,1.7854,1.78511,1.78512,10271479.0
2009-05-18 06:42:00,1.78509,1.78551,1.78477,1.78551,12618413.0
2009-05-18 06:43:00,1.78549,1.78553,1.7854,1.78547,14954764.0
2009-05-18 06:44:00,1.78526,1.78526,1.78499,1.78512,2248543.0
2009-05-18 06:45:00,1.78513,1.78524,1.78513,1.7852,56748023.0
2009-05-18 06:46:00,1.78522,1.78524,1.78506,1.78507,13513060.0
2009-05-18 06:47:00,1.78523,1.78542,1.78522,1.78522,9823741.0
2009-05-18 06:48:00,1.78516,1.78516,1.78507,1.78508,11429532.0
2009-05-18 06:49:00,1.78519,1.78532,1.78519,1.78525,9021994.0
2009-05-18 06:50:00,1.78533,1.78533,1.78504,1.78509,6681785.0
2009-05-18 06:51:00,1.78505,1.78516,1.78494,1.78516,12746231.0
2009-05-18 06:52:00,1.78524,1.7853,1.78517,1.78521,27261550.0
2009-05-18 06:53:00,1.78513,1.78513,1.78496,1.785,3616344.0
2009-05-18 06:54:00,1.78483,1.78493,1.7847,1.7847,4969832.0
2009-05-18 06:55:00,1.78472,1.78494,1.78472,1.78489,20710881.0
2009-05-18 06:56:00,1.78477,1.78477,1.78443,1.78443,16164235.0
2009-05-18 06:57:00,1.78435,1.78436,1.7842,1.78436,3798743.0
2009-05-18 06:58:00,1.78431,1.78452,1.78428,1.78452,5750724.0
2009-05-18 06:59:00,1.78454,1.78459,1.78454,1.78458,7802730.0
2009-05-18 07:00:00,1.78461,1.78461,1.78449,1.78453,8541080.0
2009-05-18 07:01:00,1.78456,1.78462,1.78456,1.7846,20176107.0
2009-05-18 07:02:00,1.78469,1.78479,1.78468,1.78479,3386990.0
2009-05-18 07:03:00,1.78468,1.78483,1.78468,1.78483,5453376.0
2009-05-18 07:04:00,1.78497,1.78516,1.78497,1.785,14386544.0
2009-05-18 07:05:00,1.78505,1.78508,1.78472,1.78472,12719573.0
2009-05-18 07:06:00,1.78483,1.78512,1.7847,1.78497,6653287.0
2009-05-18 07:07:00,1.78516,1.78538,1.78498,1.78538,7013349.0
2009-05-18 07:08:00,1.7852,1.7852,1.78499,1.78511,8345917.0
2009-05-18 07:09:00,1.78514,1.78544,1.78514,1.78541,4392950.0
2009-05-18 07:10:00,1.78549,1.78549,1.78537,1.7854,14897701.0
2009-05-18 07:11:00,1.78541,1.78546,1.7851,1.78541,3219454.0
2009-05-18 07:12:00,1.78533,1.78539,1.78504,1.78504,1219019.0
2009-05-18 07:13:00,1.78505,1.78518,1.78505,1.78518,5936643.0
2009-05-18 07:14:00,1.78522,1.78552,1.78506,1.78552,1389028.0
2009-05-18 07:15:00,1.78565,1.78573,1.78544,1.78544,9162616.0
2009-05-18 07:16:00,1.78527,1.78528,1.78487,1.78487,5249645.0
2009-05-18 07:17:00,1.78482,1.78482,1.78439,1.78439,15191625.0
2009-05-18 07:18:00,1.78435,1.78464,1.7842,1.78464,3752133.0
2009-05-18 07:19:00,1.78455,1.78475,1.78455,1.78463,20693270.0
2009-05-18 07:20:00,1.78444,1.78453,1.78432,1.78447,2861069.0
2009-05-18 07:21:00,1.78456,1.78468,1.78425,1.78468,15465156.0
2009-05-18 07:22:00,1.78466,1.78466,1.7839,1.78456,18953313.0
2009-05-18 07:23:00,1.78469,1.78479,1.78468,1.78472,2354155.0
2009-05-18 07:24:00,1.78491,1.78506,1.78444,1.78444,4775530.0
2009-05-18 07:25:00,1.78445,1.78466,1.78419,1.78449,5688004.0
2009-05-18 07:26:00,1.78448,1.78448,1.78417,1.78417,6194465.0
2009-05-18 07:27:00,1.78433,1.78447,1.78429,1.7844,8653414.0
2009-05-18 07:28:00,1.78453,1.78466,1.78453,1.78461,8009754.0
2009-05-18 07:29:00,1.78449,1.78449,1.7843,1.7843,16315343.0
2009-05-18 07:30:00,1.78428,1.78428,1.78408,1.78419,3678356.0
2009-05-18 07:31:00,1.78414,1.78477,1.78414,1.78477,6994511.0
2009-05-18 07:32:00,1.78481,1.78487,1.78473,1.78473,1211210.0
2009-05-18 07:33:00,1.78461,1.78461,1.78433,1.78433,7385472.0
2009-05-18 07:34:00,1.78423,1.78423,1.78408,1.78408,7272636.0
2009-05-18 07:35:00,1.78403,1.78403,1.78389,1.78402,12142383.0
2009-05-18 07:36:00,1.78398,1.78432,1.78398,1.7843,17288165.0
2009-05-18 07:37:00,1.78436,1.78436,1.78241,1.78241,3383163.0
2009-05-18 07:38:00,1.78395,1.78426,1.78368,1.78426,5974605.0
2009-05-18 07:39:00,1.78423,1.78425,1.78407,1.78407,10147587.0
2009-05-18 07:40:00,1.78429,1.78469,1.78429,1.78469,1934393.0
2009-05-18 07:41:00,1.78482,1.78509,1.78461,1.78509,1746896.0
2009-05-18 07:42:00,1.78504,1.78504,1.78468,1.78468,2949598.0
2009-05-18 07:43:00,1.78465,1.78465,1.78435,1.78435,1136495.0
2009-05-18 07:44:00,1.78434,1.78434,1.78406,1.78418,8602477.0
2009-05-18 07:45:00,1.78416,1.78416,1.78356,1.78416,5891072.0
2009-05-18 07:46:00,1.78413,1.78422,1.78407,1.78407,33766920.0
2009-05-18 07:47:00,1.7839,1.78416,1.78386,1.78416,9812287.0
2009-05-18 07:48:00,1.78417,1.78428,1.78411,1.78428,10133277.0
2009-05-18 07:49:00,1.78425,1.7843,1.78424,1.78424,5795046.0
2009-05-18 07:50:00,1.78431,1.78431,1.78404,1.78404,13076326.0
2009-05-18 07:51:00,1.78394,1.78401,1.78387,1.78395,5670421.0
2009-05-18 07:52:00,1.78398,1.78428,1.78398,1.78425,6838706.0
2009-05-18 07:53:00,1.78425,1.78434,1.7828,1.78404,1285690.0
2009-05-18 07:54:00,1.7839,1.78394,1.7833,1.7835,5288752.0
2009-05-18 07:55:00,1.78364,1.78385,1.78364,1.78385,26041427.0
2009-05-18 07:56:00,1.78371,1.78371,1.78349,1.78353,6215370.0
2009-05-18 07:57:00,1.78359,1.78379,1.78359,1.78379,20658625.0
2009-05-18 07:58:00,1.78382,1.78382,1.7836,1.78379,8498895.0
2009-05-18 07:59:00,1.78371,1.78378,1.78367,1.78369,10023244.0
2009-05-18 08:00:00,1.78369,1.78372,1.78355,1.78363,14814787.0
2009-05-18 08:01:00,1.78359,1.78369,1.78347,1.78347,34786890.0
2009-05-18 08:02:00,1.78337,1.78348,1.78334,1.78334,6564494.0
2009-05-18 08:03:00,1.78325,1.78325,1.78285,1.78285,3802937.0
2009-05-18 08:04:00,1.78274,1.78275,1.78258,1.78262,4934418.0
2009-05-18 08:05:00,1.78257,1.78319,1.78257,1.78319,8269072.0
2009-05-18 08:06:00,1.78312,1.78312,1.78257,1.78257,6217445.0
2009-05-18 08:07:00,1.78248,1.78248,1.78226,1.78226,11427580.0
2009-05-18 08:08:00,1.78222,1.78226,1.78174,1.78226,16628120.0
2009-05-18 08:09:00,1.78229,1.78263,1.78229,1.78261,12522763.0
2009-05-18 08:10:00,1.78262,1.7833,1.78262,1.7833,25456178.0
2009-05-18 08:11:00,1.78326,1.78397,1.78326,1.78393,2859970.0
2009-05-18 08:12:00,1.78392,1.78395,1.78374,1.78374,7341942.0
2009-05-18 08:13:00,1.78371,1.78371,1.7834,1.7834,4527632.0
2009-05-18 08:14:00,1.78342,1.78343,1.78314,1.78343,11028012.0
2009-05-18 08:15:00,1.78359,1.78372,1.78359,1.78363,7656457.0
2009-05-18 08:16:00,1.78356,1.78366,1.78344,1.78351,3270823.0
2009-05-18 08:17:00,1.78366,1.78399,1.78366,1.78399,6018774.0
2009-05-18 08:18:00,1.78382,1.78382,1.78362,1.78364,6066510.0
2009-05-18 08:19:00,1.78362,1.78362,1.78298,1.78308,4804299.0
2009-05-18 08:20:00,1.78315,1.78315,1.78287,1.78294,15554937.0
2009-05-18 08:21:00,1.78294,1.78329,1.78294,1.78329,6065057.0
2009-05-18 08:22:00,1.78333,1.78338,1.78325,1.78331,1106236.0
2009-05-18 08:23:00,1.78304,1.78304,1.78235,1.78235,3345043.0
2009-05-18 08:24:00,1.78235,1.7828,1.78226,1.7828,2806199.0
2009-05-18 08:25:00,1.78285,1.78299,1.78271,1.78294,5152463.0
2009-05-18 08:26:00,1.78294,1.78294,1.78226,1.78226,8315601.0
2009-05-18 08:27:00,1.78237,1.78243,1.78218,1.78218,22145522.0
2009-05-18 08:28:00,1.78201,1.78201,1.78171,1.78182,7749795.0
2009-05-18 08:29:00,1.78187,1.78187,1.78162,1.78166,6475547.0
2009-05-18 08:30:00,1.78161,1.78166,1.78121,1.78121,4509943.0
2009-05-18 08:31:00,1.78102,1.78102,1.78071,1.78071,5708084.0
2009-05-18 08:32:00,1.78079,1.78124,1.78079,1.78124,4984556.0
2009-05-18 08:33:00,1.78128,1.78147,1.78128,1.78147,7154255.0
2009-05-18 08:34:00,1.7815,1.78236,1.7815,1.78236,37856826.0
2009-05-18 08:35:00,1.78233,1.78233,1.78189,1.78189,7873281.0
2009-05-18 08:36:00,1.78188,1.78188,1.7817,1.7817,2900567.0
2009-05-18 08:37:00,1.78162,1.78162,1.78133,1.78133,5631647.0
2009-05-18 08:38:00,1.7814,1.7814,1.78115,1.78115,4894672.0
2009-05-18 08:39:00,1.78111,1.78111,1.78068,1.78068,2742629.0
2009-05-18 08:40:00,1.78076,1.7809,1.78072,1.78084,7779199.0
2009-05-18 08:41:00,1.78077,1.78085,1.78077,1.78079,7542743.0
2009-05-18 08:42:00,1.78074,1.78091,1.78074,1.78087,21539093.0
2009-05-18 08:43:00,1.78084,1.78084,1.78055,1.78082,3886502.0
2009-05-18 08:44:00,1.78086,1.78092,1.78045,1.78045,10709175.0
2009-05-18 08:45:00,1.78039,1.78059,1.78039,1.78045,3301575.0
2009-05-18 08:46:00,1.7804,1.78052,1.78028,1.78052,1941620.0
2009-05-18 08:47:00,1.78062,1.78095,1.78062,1.78095,59026874.0
2009-05-18 08:48:00,1.78095,1.78101,1.78082,1.78098,9995384.0
2009-05-18 08:49:00,1.78093,1.78093,1.7802,1.78035,5585742.0
2009-05-18 08:50:00,1.78031,1.78031,1.77931,1.77991,28125724.0
2009-05-18 08:51:00,1.77994,1.78006,1.77984,1.77992,2199213.0
2009-05-18 08:52:00,1.78002,1.78047,1.78002,1.78047,33115059.0
2009-05-18 08:53:00,1.78063,1.7812,1.78035,1.7812,4182379.0
2009-05-18 08:54:00,1.78121,1.78133,1.78108,1.78108,3019290.0
2009-05-18 08:55:00,1.78097,1.78098,1.78088,1.78098,1236438.0
2009-05-18 08:56:00,1.78097,1.7814,1.78097,1.78137,9234810.0
2009-05-18 08:57:00,1.78131,1.78131,1.7808,1.7808,5384946.0
2009-05-18 08:58:00,1.78079,1.78101,1.78079,1.78101,2858622.0
2009-05-18 08:59:00,1.78114,1.78118,1.78083,1.78085,5365923.0
2009-05-18 09:00:00,1.78079,1.78103,1.78061,1.78103,16557481.0
2009-05-18 09:01:00,1.78109,1.7813,1.78109,1.7813,8245013.0
2009-05-18 09:02:00,1.78135,1.78166,1.78123,1.78152,8136538.0
2009-05-18 09:03:00,1.78134,1.78134,1.78094,1.78133,2372424.0
2009-05-18 09:04:00,1.78118,1.78118,1.78065,1.78065,6667809.0
2009-05-18 09:05:00,1.78067,1.78092,1.78067,1.7809,7125832.0
2009-05-18 09:06:00,1.78096,1.78124,1.78079,1.78118,12406896.0
2009-05-18 09:07:00,1.78117,1.78132,1.78114,1.78129,3682292.0
2009-05-18 09:08:00,1.78129,1.78138,1.78125,1.78125,73125234.0
2009-05-18 09:09:00,1.78133,1.78162,1.78133,1.78152,26142480.0
2009-05-18 09:10:00,1.78157,1.78185,1.78157,1.78184,12967162.0
2009-05-18 09:11:00,1.78187,1.78187,1.7813,1.78138,4262382.0
2009-05-18 09:12:00,1.78147,1.78154,1.78133,1.78154,8541018.0
2009-05-18 09:13:00,1.78159,1.78187,1.78159,1.78182,5637844.0
2009-05-18 09:14:00,1.78177,1.78234,1.78177,1.78228,10042688.0
2009-05-18 09:15:00,1.78208,1.78208,1.78171,1.78176,2752268.0
2009-05-18 09:16:00,1.78176,1.78176,1.78153,1.78153,36212040.0
2009-05-18 09:17:00,1.78143,1.78153,1.78089,1.78089,3566345.0
2009-05-18 09:18:00,1.78076,1.78085,1.78063,1.78085,3945168.0
2009-05-18 09:19:00,1.78091,1.781,1.78091,1.78093,4052962.0
2009-05-18 09:20:00,1.78068,1.78068,1.78049,1.78055,3152490.0
2009-05-18 09:21:00,1.78069,1.78094,1.78052,1.78082,1948542.0
2009-05-18 09:22:00,1.78094,1.78133,1.78094,1.78129,17170542.0
2009-05-18 09:23:00,1.78118,1.7812,1.78108,1.78108,5592522.0
2009-05-18 09:24:00,1.78096,1.78096,1.78073,1.78095,38168010.0
2009-05-18 09:25:00,1.78099,1.78108,1.78075,1.78108,10314305.0
2009-05-18 09:26:00,1.78116,1.78123,1.78106,1.78121,8853941.0
2009-05-18 09:27:00,1.78101,1.78101,1.78052,1.78052,5277203.0
2009-05-18 09:28:00,1.78044,1.78059,1.78044,1.78058,11547038.0
2009-05-18 09:29:00,1.78052,1.78103,1.78052,1.78103,4671274.0
2009-05-18 09:30:00,1.78102,1.78167,1.77998,1.78144,31436604.0
2009-05-18 09:31:00,1.78146,1.78146,1.78131,1.78137,6816653.0
2009-05-18 09:32:00,1.78139,1.78147,1.78139,1.78147,37093455.0
2009-05-18 09:33:00,1.78141,1.78151,1.78132,1.78132,7500929.0
2009-05-18 09:34:00,1.7813,1.7813,1.78105,1.78125,8049971.0
2009-05-18 09:35:00,1.7814,1.78184,1.78021,1.78182,2196565.0
2009-05-18 09:36:00,1.78192,1.78224,1.78186,1.78219,6597459.0
2009-05-18 09:37:00,1.78203,1.78203,1.78128,1.78158,1132837.0
2009-05-18 09:38:00,1.78168,1.782,1.78168,1.78196,11425183.0
2009-05-18 09:39:00,1.78189,1.78191,1.78173,1.78189,17911583.0
2009-05-18 09:40:00,1.78185,1.78185,1.78137,1.78137,46376064.0
2009-05-18 09:41:00,1.78141,1.78141,1.78127,1.7814,5778129.0
2009-05-18 09:42:00,1.78145,1.78156,1.78107,1.78156,9232665.0
2009-05-18 09:43:00,1.78159,1.78203,1.78145,1.78199,8594322.0
2009-05-18 09:44:00,1.78175,1.78181,1.78156,1.78181,5185966.0
2009-05-18 09:45:00,1.78183,1.78217,1.78167,1.78217,3921808.0
2009-05-18 09:46:00,1.78213,1.78251,1.78205,1.78251,13413206.0
2009-05-18 09:47:00,1.78259,1.78285,1.78259,1.78275,26539032.0
2009-05-18 09:48:00,1.78278,1.78319,1.78278,1.78319,2985817.0
2009-05-18 09:49:00,1.78325,1.78355,1.78325,1.78354,12579686.0
2009-05-18 09:50:00,1.7836,1.78377,1.7833,1.7833,1464696.0
2009-05-18 09:51:00,1.78306,1.78306,1.78289,1.7829,11613605.0
2009-05-18 09:52:00,1.78289,1.78339,1.78289,1.78309,21317280.0
2009-05-18 09:53:00,1.78324,1.78334,1.78295,1.78295,3697638.0
2009-05-18 09:54:00,1.78292,1.78299,1.78257,1.78299,18694125.0
2009-05-18 09:55:00,1.78299,1.78344,1.78299,1.78344,8253020.0
2009-05-18 09:56:00,1.78345,1.78345,1.78297,1.78297,4886205.0
2009-05-18 09:57:00,1.78279,1.7831,1.78254,1.7831,11829227.0
2009-05-18 09:58:00,1.78306,1.78306,1.78268,1.78268,2622508.0
2009-05-18 09:59:00,1.78261,1.78266,1.78231,1.78266,28316871.0
2009-05-18 10:00:00,1.78281,1.78316,1.78281,1.78316,5236080.0
2009-05-18 10:01:00,1.78315,1.78315,1.78266,1.78266,4025615.0
2009-05-18 10:02:00,1.78266,1.78266,1.78246,1.78252,9248252.0
2009-05-18 10:03:00,1.78247,1.78274,1.78247,1.78273,7074614.0
2009-05-18 10:04:00,1.78276,1.78298,1.7827,1.78298,135104970.0
2009-05-18 10:05:00,1.78306,1.78306,1.78287,1.78293,9494523.0
2009-05-18 10:06:00,1.78304,1.78329,1.78301,1.78329,1241089.0
2009-05-18 10:07:00,1.78341,1.78368,1.78341,1.78347,1477902.0
2009-05-18 10:08:00,1.78342,1.78342,1.7832,1.7832,19427222.0
2009-05-18 10:09:00,1.78316,1.78316,1.78278,1.78278,22362648.0
2009-05-18 10:10:00,1.7826,1.78273,1.78225,1.78273,7640252.0
2009-05-18 10:11:00,1.78288,1.78303,1.78276,1.78276,8171300.0
2009-05-18 10:12:00,1.78264,1.78264,1.78239,1.7825,4108962.0
2009-05-18 10:13:00,1.78261,1.78286,1.78253,1.78286,14963312.0
2009-05-18 10:14:00,1.78289,1.78313,1.78253,1.78313,28489795.0
2009-05-18 10:15:00,1.78313,1.78313,1.7821,1.7821,13631266.0
2009-05-18 10:16:00,1.78198,1.78217,1.78198,1.78198,20710066.0
2009-05-18 10:17:00,1.78211,1.78272,1.78211,1.78272,9356905.0
2009-05-18 10:18:00,1.7828,1.78307,1.78275,1.78307,12314852.0
2009-05-18 10:19:00,1.78308,1.78328,1.78301,1.78328,8544212.0
2009-05-18 10:20:00,1.78332,1.78428,1.78332,1.78428,4887102.0
2009-05-18 10:21:00,1.78435,1.78452,1.78435,1.78452,1370528.0
2009-05-18 10:22:00,1.78415,1.7847,1.78415,1.78458,5408055.0
2009-05-18 10:23:00,1.78471,1.785,1.78471,1.785,9189943.0
2009-05-18 10:24:00,1.785,1.78528,1.78493,1.78528,5780776.0
2009-05-18 10:25:00,1.78528,1.7855,1.78528,1.7855,6040719.0
2009-05-18 10:26:00,1.78557,1.78595,1.78545,1.78586,7128215.0
2009-05-18 10:27:00,1.78584,1.78591,1.78573,1.78575,16419071.0
2009-05-18 10:28:00,1.78583,1.78607,1.78568,1.78607,6593884.0
2009-05-18 10:29:00,1.78608,1.78608,1.78599,1.78599,8995347.0
2009-05-18 10:30:00,1.78594,1.78596,1.78578,1.78578,29689408.0
2009-05-18 10:31:00,1.78559,1.78559,1.78532,1.78556,6198414.0
2009-05-18 10:32:00,1.78545,1.78566,1.7853,1.7853,4100221.0
2009-05-18 10:33:00,1.78525,1.78546,1.78525,1.78538,28813827.0
2009-05-18 10:34:00,1.78538,1.78538,1.78504,1.78514,13381118.0
2009-05-18 10:35:00,1.78534,1.78539,1.7852,1.7852,5445254.0
2009-05-18 10:36:00,1.78498,1.78508,1.78482,1.78482,2131750.0
2009-05-18 10:37:00,1.7848,1.7848,1.78435,1.78463,2993758.0
2009-05-18 10:38:00,1.78469,1.78494,1.78469,1.78494,2492700.0
2009-05-18 10:39:00,1.78496,1.78501,1.78474,1.78485,7297811.0
2009-05-18 10:40:00,1.78461,1.78464,1.78276,1.78276,3739966.0
2009-05-18 10:41:00,1.78437,1.78473,1.78437,1.78473,6528212.0
2009-05-18 10:42:00,1.78476,1.78476,1.78442,1.78442,3783584.0
2009-05-18 10:43:00,1.7845,1.78466,1.7845,1.78466,153178745.0
2009-05-18 10:44:00,1.78479,1.78496,1.7847,1.78496,3908405.0
2009-05-18 10:45:00,1.785,1.785,1.78488,1.78494,6543670.0
2009-05-18 10:46:00,1.78481,1.78498,1.78452,1.78452,23890380.0
2009-05-18 10:47:00,1.78443,1.78443,1.78397,1.78398,13453341.0
2009-05-18 10:48:00,1.78405,1.78412,1.7839,1.7839,4202429.0
2009-05-18 10:49:00,1.78397,1.78454,1.78397,1.78454,3891102.0
2009-05-18 10:50:00,1.78439,1.78439,1.78412,1.78412,4077986.0
2009-05-18 10:51:00,1.78404,1.78425,1.78367,1.78425,1718515.0
2009-05-18 10:52:00,1.78426,1.78465,1.78423,1.78465,6743107.0
2009-05-18 10:53:00,1.78457,1.78457,1.78367,1.78367,10253530.0
2009-05-18 10:54:00,1.78365,1.78372,1.78332,1.78348,7984503.0
2009-05-18 10:55:00,1.78364,1.78412,1.78364,1.78405,1961897.0
2009-05-18 10:56:00,1.78414,1.78487,1.78414,1.78487,35563839.0
2009-05-18 10:57:00,1.78501,1.78501,1.7848,1.78496,2528911.0
2009-05-18 10:58:00,1.78515,1.78554,1.78515,1.78551,19058495.0
2009-05-18 10:59:00,1.78546,1.78547,1.78535,1.78545,4722833.0
2009-05-18 11:00:00,1.7855,1.78571,1.78538,1.78571,9199243.0
2009-05-18 11:01:00,1.78576,1.7865,1.78576,1.78614,83049330.0
2009-05-18 11:02:00,1.78604,1.78604,1.78557,1.78557,5711302.0
2009-05-18 11:03:00,1.78542,1.78544,1.78533,1.78544,27938673.0
2009-05-18 11:04:00,1.78559,1.78598,1.78559,1.78598,2018797.0
2009-05-18 11:05:00,1.78606,1.78633,1.78601,1.78633,4177789.0
2009-05-18 11:06:00,1.78631,1.78641,1.78618,1.78618,3471297.0
2009-05-18 11:07:00,1.78605,1.78605,1.78571,1.78571,8744512.0
2009-05-18 11:08:00,1.7859,1.78609,1.7859,1.78609,14652829.0
2009-05-18 11:09:00,1.78607,1.78705,1.78607,1.78705,5566836.0
2009-05-18 11:10:00,1.78711,1.78726,1.78711,1.78726,4036063.0
2009-05-18 11:11:00,1.78729,1.78729,1.78697,1.78697,13484709.0
2009-05-18 11:12:00,1.78698,1.78698,1.78619,1.78619,29421625.0
2009-05-18 11:13:00,1.78617,1.78617,1.78606,1.78614,13213873.0
2009-05-18 11:14:00,1.78619,1.78636,1.78616,1.78631,3938517.0
2009-05-18 11:15:00,1.7862,1.78627,1.78588,1.78592,97034696.0
2009-05-18 11:16:00,1.78599,1.78613,1.7859,1.7859,15223497.0
2009-05-18 11:17:00,1.78593,1.78625,1.78577,1.78625,2044279.0
2009-05-18 11:18:00,1.7864,1.78665,1.78618,1.78618,6637440.0
2009-05-18 11:19:00,1.78626,1.78657,1.78626,1.78652,11655173.0
2009-05-18 11:20:00,1.78649,1.78649,1.78601,1.78624,31594977.0
2009-05-18 11:21:00,1.78608,1.78608,1.7858,1.7858,19325515.0
2009-05-18 11:22:00,1.78579,1.78579,1.78564,1.78564,12241733.0
2009-05-18 11:23:00,1.7856,1.7856,1.78539,1.78543,4888049.0
2009-05-18 11:24:00,1.78534,1.78534,1.78491,1.78493,195110262.0
2009-05-18 11:25:00,1.78492,1.78493,1.78482,1.78489,7234092.0
2009-05-18 11:26:00,1.78468,1.78468,1.78408,1.78408,25412654.0
2009-05-18 11:27:00,1.78409,1.7846,1.78409,1.7846,37905650.0
2009-05-18 11:28:00,1.78476,1.78483,1.7846,1.78483,1023596.0
2009-05-18 11:29:00,1.78481,1.78481,1.78457,1.78457,3108183.0
2009-05-18 11:30:00,1.78461,1.78463,1.78459,1.78459,5864764.0
2009-05-18 11:31:00,1.78458,1.78458,1.78396,1.78442,4387953.0
2009-05-18 11:32:00,1.78429,1.78444,1.78395,1.78395,17252956.0
2009-05-18 11:33:00,1.78389,1.78396,1.78382,1.78389,1833183.0
2009-05-18 11:34:00,1.7841,1.7843,1.7841,1.78429,7186305.0
2009-05-18 11:35:00,1.78421,1.78428,1.78414,1.78414,3444285.0
2009-05-18 11:36:00,1.78414,1.78431,1.78405,1.78431,3987442.0
2009-05-18 11:37:00,1.78427,1.78427,1.7841,1.78423,15240418.0
2009-05-18 11:38:00,1.78418,1.78447,1.78418,1.78432,15683349.0
2009-05-18 11:39:00,1.7844,1.78467,1.78429,1.78446,3214046.0
2009-05-18 11:40:00,1.78461,1.78466,1.78456,1.78464,8070164.0
2009-05-18 11:41:00,1.78457,1.78457,1.78408,1.78408,6570341.0
2009-05-18 11:42:00,1.78402,1.78428,1.78393,1.78428,7179694.0
2009-05-18 11:43:00,1.78433,1.78449,1.78394,1.78394,2353481.0
2009-05-18 11:44:00,1.78393,1.78393,1.78335,1.78354,32570266.0
2009-05-18 11:45:00,1.78358,1.78358,1.78345,1.78347,3800967.0
2009-05-18 11:46:00,1.78354,1.78393,1.78354,1.78364,11582872.0
2009-05-18 11:47:00,1.78357,1.78383,1.78356,1.78383,7037108.0
2009-05-18 11:48:00,1.78401,1.78417,1.78394,1.78417,47941906.0
2009-05-18 11:49:00,1.7844,1.78464,1.7844,1.78464,6895595.0
2009-05-18 11:50:00,1.78464,1.78465,1.78428,1.78428,11260119.0
2009-05-18 11:51:00,1.78429,1.78433,1.78409,1.78433,8964794.0
2009-05-18 11:52:00,1.78444,1.78511,1.78444,1.78511,2546079.0
2009-05-18 11:53:00,1.78508,1.78583,1.78508,1.78583,26993750.0
2009-05-18 11:54:00,1.78594,1.78614,1.78587,1.78611,6529398.0
2009-05-18 11:55:00,1.78609,1.78609,1.78552,1.78552,3968199.0
2009-05-18 11:56:00,1.78547,1.78569,1.78532,1.78569,6967455.0
2009-05-18 11:57:00,1.7858,1.78645,1.7858,1.78645,5873288.0
2009-05-18 11:58:00,1.78659,1.7868,1.78659,1.78677,12407499.0
2009-05-18 11:59:00,1.78661,1.78662,1.78639,1.78658,19305555.0
2009-05-18 12:00:00,1.78651,1.7867,1.78648,1.7867,38104220.0
2009-05-18 12:01:00,1.7868,1.78692,1.7868,1.78682,3474184.0
2009-05-18 12:02:00,1.78681,1.78689,1.78675,1.78675,2605990.0
2009-05-18 12:03:00,1.78655,1.78655,1.78606,1.78606,5886622.0
2009-05-18 12:04:00,1.78599,1.78599,1.78592,1.78593,9611064.0
2009-05-18 12:05:00,1.78589,1.78589,1.78563,1.78563,27106224.0
2009-05-18 12:06:00,1.78559,1.78575,1.7854,1.78575,2925613.0
2009-05-18 12:07:00,1.78592,1.78631,1.78592,1.78631,8237741.0
2009-05-18 12:08:00,1.78634,1.78649,1.78618,1.78618,25068715.0
2009-05-18 12:09:00,1.78612,1.78612,1.78533,1.78541,37306899.0
2009-05-18 12:10:00,1.78542,1.78542,1.78516,1.78521,6723578.0
2009-05-18 12:11:00,1.78521,1.78529,1.78495,1.78529,7041208.0
2009-05-18 12:12:00,1.78533,1.78552,1.78529,1.78552,3622285.0
2009-05-18 12:13:00,1.78571,1.78571,1.78549,1.78557,9069335.0
2009-05-18 12:14:00,1.78556,1.78578,1.7852,1.7852,118715071.0
2009-05-18 12:15:00,1.78498,1.78498,1.78448,1.78463,4717525.0
2009-05-18 12:16:00,1.78483,1.78527,1.78483,1.78527,25226180.0
2009-05-18 12:17:00,1.7854,1.78557,1.78512,1.78512,2651578.0
2009-05-18 12:18:00,1.78495,1.78499,1.78483,1.78499,38157759.0
2009-05-18 12:19:00,1.78496,1.78505,1.78479,1.78505,150745818.0
2009-05-18 12:20:00,1.78507,1.78521,1.78498,1.78521,1839031.0
2009-05-18 12:21:00,1.78527,1.78544,1.78518,1.78518,15116528.0
2009-05-18 12:22:00,1.78511,1.78511,1.78496,1.78511,1109655.0
2009-05-18 12:23:00,1.78517,1.78531,1.78501,1.78501,5508127.0
2009-05-18 12:24:00,1.78501,1.78501,1.78478,1.78478,1938662.0
2009-05-18 12:25:00,1.78457,1.78471,1.78424,1.78433,7212765.0
2009-05-18 12:26:00,1.7843,1.78434,1.7841,1.7841,28603332.0
2009-05-18 12:27:00,1.78411,1.78413,1.7839,1.78393,5895457.0
2009-05-18 12:28:00,1.78406,1.78416,1.78406,1.78408,9197768.0
2009-05-18 12:29:00,1.78406,1.78408,1.78392,1.78408,6895230.0
2009-05-18 12:30:00,1.78406,1.78406,1.78348,1.78381,5587117.0
2009-05-18 12:31:00,1.78401,1.78425,1.78401,1.78425,43074768.0
2009-05-18 12:32:00,1.78422,1.78451,1.78422,1.78451,30711677.0
2009-05-18 12:33:00,1.78439,1.78464,1.78424,1.78424,24158974.0
2009-05-18 12:34:00,1.78419,1.78422,1.7839,1.7839,5767029.0
2009-05-18 12:35:00,1.78387,1.78466,1.78381,1.78466,6588489.0
2009-05-18 12:36:00,1.78465,1.78465,1.78383,1.78383,8125349.0
2009-05-18 12:37:00,1.78429,1.78464,1.78429,1.78464,1722218.0
2009-05-18 12:38:00,1.78463,1.78466,1.78448,1.78448,5512985.0
2009-05-18 12:39:00,1.78461,1.7849,1.78461,1.78468,13931939.0
2009-05-18 12:40:00,1.78456,1.78456,1.78391,1.78391,27369108.0
2009-05-18 12:41:00,1.78388,1.78388,1.78356,1.78374,4212851.0
2009-05-18 12:42:00,1.78372,1.78372,1.78301,1.78301,44755020.0
2009-05-18 12:43:00,1.78294,1.78294,1.78279,1.78288,5185876.0
2009-05-18 12:44:00,1.78287,1.78302,1.78262,1.78302,5800828.0
2009-05-18 12:45:00,1.78298,1.78321,1.78298,1.78321,4389995.0
2009-05-18 12:46:00,1.78323,1.78323,1.78287,1.78287,15030749.0
2009-05-18 12:47:00,1.78271,1.78271,1.78242,1.78265,4385310.0
2009-05-18 12:48:00,1.78281,1.78289,1.78281,1.78282,2609824.0
2009-05-18 12:49:00,1.78282,1.783,1.78282,1.783,46050269.0
2009-05-18 12:50:00,1.78308,1.78345,1.78308,1.78345,2679877.0
2009-05-18 12:51:00,1.78326,1.78332,1.78313,1.78313,4697194.0
2009-05-18 12:52:00,1.78332,1.78342,1.78322,1.78324,19257871.0
2009-05-18 12:53:00,1.7834,1.78344,1.78335,1.78344,936271.0
2009-05-18 12:54:00,1.78337,1.7836,1.78337,1.78337,10661653.0
2009-05-18 12:55:00,1.78305,1.78332,1.78298,1.78332,4272869.0
2009-05-18 12:56:00,1.78337,1.78337,1.78321,1.78321,5362877.0
2009-05-18 12:57:00,1.78324,1.78338,1.78315,1.78338,18939291.0
2009-05-18 12:58:00,1.78344,1.78373,1.78344,1.7836,57382273.0
2009-05-18 12:59:00,1.78367,1.78367,1.78274,1.78278,14132104.0
2009-05-18 13:00:00,1.78284,1.78302,1.78265,1.78284,32596896.0
2009-05-18 13:01:00,1.78276,1.78276,1.78238,1.78249,20371238.0
2009-05-18 13:02:00,1.78245,1.78253,1.78227,1.78253,9452878.0
2009-05-18 13:03:00,1.78265,1.78268,1.78245,1.78245,11353038.0
2009-05-18 13:04:00,1.7826,1.78283,1.7826,1.78283,8877355.0
2009-05-18 13:05:00,1.78266,1.78266,1.78238,1.78238,5998849.0
2009-05-18 13:06:00,1.78235,1.78235,1.78219,1.78222,12776886.0
2009-05-18 13:07:00,1.78204,1.78225,1.78162,1.78225,5562523.0
2009-05-18 13:08:00,1.78226,1.78226,1.78217,1.7822,64304136.0
2009-05-18 13:09:00,1.78232,1.7828,1.78232,1.7828,5364932.0
2009-05-18 13:10:00,1.7828,1.78284,1.78266,1.78268,7354705.0
2009-05-18 13:11:00,1.78279,1.78316,1.78279,1.78316,8112437.0
2009-05-18 13:12:00,1.78324,1.78351,1.78313,1.78351,4994885.0
2009-05-18 13:13:00,1.78361,1.78394,1.78361,1.78394,7753496.0
2009-05-18 13:14:00,1.784,1.78427,1.78373,1.78373,9954894.0
2009-05-18 13:15:00,1.78359,1.78396,1.78353,1.78396,84772440.0
2009-05-18 13:16:00,1.78408,1.78431,1.78408,1.78429,3583784.0
2009-05-18 13:17:00,1.7844,1.78483,1.78439,1.78483,6050275.0
2009-05-18 13:18:00,1.78472,1.785,1.78472,1.785,7838591.0
2009-05-18 13:19:00,1.785,1.78504,1.7848,1.7849,8018759.0
2009-05-18 13:20:00,1.78493,1.7851,1.78492,1.7851,6972471.0
2009-05-18 13:21:00,1.78503,1.78565,1.78503,1.78565,1392358.0
2009-05-18 13:22:00,1.78567,1.78615,1.78562,1.78615,5048808.0
2009-05-18 13:23:00,1.78628,1.78634,1.78624,1.78624,10649336.0
2009-05-18 13:24:00,1.78624,1.78624,1.78602,1.78616,105646257.0
2009-05-18 13:25:00,1.78623,1.7863,1.78616,1.78622,1784357.0
2009-05-18 13:26:00,1.78646,1.78657,1.78643,1.78648,8979904.0
2009-05-18 13:27:00,1.78647,1.78647,1.78621,1.78642,4640774.0
2009-05-18 13:28:00,1.78636,1.78657,1.78632,1.78657,11396187.0
2009-05-18 13:29:00,1.78639,1.78649,1.78639,1.78641,6731491.0
2009-05-18 13:30:00,1.78646,1.78655,1.78634,1.78655,3313988.0
2009-05-18 13:31:00,1.78646,1.78661,1.7862,1.78661,3290733.0
2009-05-18 13:32:00,1.7867,1.78693,1.78659,1.78691,16251277.0
2009-05-18 13:33:00,1.78682,1.7871,1.78657,1.7871,4711593.0
2009-05-18 13:34:00,1.78708,1.78722,1.78702,1.78722,15060502.0
2009-05-18 13:35:00,1.78734,1.78764,1.78732,1.78732,4754922.0
2009-05-18 13:36:00,1.7876,1.78803,1.7876,1.78762,5223708.0
2009-05-18 13:37:00,1.78749,1.78794,1.78748,1.78781,3815664.0
2009-05-18 13:38:00,1.78798,1.78826,1.78792,1.78821,22334466.0
2009-05-18 13:39:00,1.78818,1.78818,1.78784,1.78784,1854667.0
2009-05-18 13:40:00,1.78788,1.78788,1.7875,1.7875,6750545.0
2009-05-18 13:41:00,1.78724,1.78727,1.78687,1.78727,12494999.0
2009-05-18 13:42:00,1.78722,1.78736,1.78709,1.78736,3677020.0
2009-05-18 13:43:00,1.78741,1.78824,1.78741,1.78824,10447062.0
2009-05-18 13:44:00,1.78821,1.78838,1.7882,1.78826,10423222.0
2009-05-18 13:45:00,1.78823,1.78823,1.78805,1.78807,11961124.0
2009-05-18 13:46:00,1.78801,1.78821,1.78794,1.78805,6159449.0
2009-05-18 13:47:00,1.78795,1.78795,1.7877,1.7878,5598488.0
2009-05-18 13:48:00,1.78802,1.78812,1.78778,1.78812,7114709.0
2009-05-18 13:49:00,1.78796,1.78796,1.78758,1.78758,6165753.0
2009-05-18 13:50:00,1.78754,1.78758,1.78745,1.7875,3337290.0
2009-05-18 13:51:00,1.78747,1.78764,1.78736,1.78764,10109291.0
2009-05-18 13:52:00,1.78773,1.78783,1.78765,1.78779,12154804.0
2009-05-18 13:53:00,1.7878,1.78815,1.78771,1.78815,1715673.0
2009-05-18 13:54:00,1.78823,1.78826,1.78806,1.78806,39452543.0
2009-05-18 13:55:00,1.78802,1.78802,1.78782,1.78782,3615024.0
2009-05-18 13:56:00,1.78763,1.78767,1.78746,1.78767,61674928.0
2009-05-18 13:57:00,1.78777,1.78816,1.78777,1.78794,46644675.0
2009-05-18 13:58:00,1.78802,1.78813,1.78787,1.78787,3567868.0
2009-05-18 13:59:00,1.78796,1.78804,1.78776,1.78776,2217688.0
2009-05-18 14:00:00,1.78781,1.78809,1.78781,1.78805,6641408.0
2009-05-18 14:01:00,1.78807,1.7882,1.7879,1.7879,11236411.0
2009-05-18 14:02:00,1.78787,1.78789,1.7877,1.7877,13275696.0
2009-05-18 14:03:00,1.7876,1.7876,1.78684,1.787,8693453.0
2009-05-18 14:04:00,1.78708,1.7874,1.78708,1.78731,3423749.0
2009-05-18 14:05:00,1.7875,1.78769,1.78731,1.78731,2447491.0
2009-05-18 14:06:00,1.78726,1.78726,1.78707,1.7872,10867479.0
2009-05-18 14:07:00,1.78709,1.78735,1.78702,1.78735,12878249.0
2009-05-18 14:08:00,1.78722,1.78722,1.78698,1.78708,3703466.0
2009-05-18 14:09:00,1.78707,1.78707,1.78685,1.78703,5988336.0
2009-05-18 14:10:00,1.78704,1.78716,1.78699,1.78703,19477173.0
2009-05-18 14:11:00,1.78698,1.78698,1.78676,1.78696,7312746.0
2009-05-18 14:12:00,1.78697,1.787,1.78682,1.78686,19908432.0
2009-05-18 14:13:00,1.78688,1.78692,1.78681,1.78688,8386473.0
2009-05-18 14:14:00,1.787,1.78734,1.787,1.78734,2817907.0
2009-05-18 14:15:00,1.7875,1.78751,1.78732,1.78751,32877112.0
2009-05-18 14:16:00,1.78758,1.78801,1.78758,1.78801,4584691.0
2009-05-18 14:17:00,1.78805,1.78805,1.78788,1.78788,4721751.0
2009-05-18 14:18:00,1.78791,1.78791,1.78756,1.78779,1806674.0
2009-05-18 14:19:00,1.78775,1.78775,1.78726,1.78726,5903997.0
2009-05-18 14:20:00,1.78719,1.78719,1.78665,1.78672,2265708.0
2009-05-18 14:21:00,1.78663,1.78682,1.78661,1.78665,12569372.0
2009-05-18 14:22:00,1.78653,1.78653,1.78631,1.78631,31488496.0
2009-05-18 14:23:00,1.78628,1.78628,1.78476,1.78612,9185202.0
2009-05-18 14:24:00,1.78611,1.78611,1.78582,1.78582,3105383.0
2009-05-18 14:25:00,1.7859,1.78637,1.7859,1.78637,3132832.0
2009-05-18 14:26:00,1.78642,1.78665,1.78642,1.78656,8711543.0
2009-05-18 14:27:00,1.78671,1.78697,1.78671,1.78697,2457583.0
2009-05-18 14:28:00,1.7855,1.78721,1.7855,1.78717,9708910.0
2009-05-18 14:29:00,1.787,1.787,1.78663,1.78663,5789714.0
2009-05-18 14:30:00,1.78652,1.78664,1.78651,1.7866,9328778.0
2009-05-18 14:31:00,1.78659,1.78683,1.78659,1.78682,7438260.0
2009-05-18 14:32:00,1.78687,1.78693,1.78679,1.78679,13046176.0
2009-05-18 14:33:00,1.78682,1.78688,1.78646,1.7868,11208904.0
2009-05-18 14:34:00,1.78674,1.78709,1.78674,1.78709,8557951.0
2009-05-18 14:35:00,1.78713,1.7872,1.78677,1.78677,8954673.0
2009-05-18 14:36:00,1.78705,1.7872,1.78696,1.7872,7381978.0
2009-05-18 14:37:00,1.78744,1.78769,1.78742,1.78742,34430761.0
2009-05-18 14:38:00,1.78737,1.78758,1.78737,1.78747,26374898.0
2009-05-18 14:39:00,1.78744,1.78773,1.78744,1.78773,11491744.0
2009-05-18 14:40:00,1.78782,1.78782,1.78769,1.78769,11392789.0
2009-05-18 14:41:00,1.78771,1.7878,1.78771,1.78777,1375999.0
2009-05-18 14:42:00,1.78771,1.78771,1.78719,1.78719,4321463.0
2009-05-18 14:43:00,1.78717,1.78717,1.78694,1.78702,1796959.0
2009-05-18 14:44:00,1.78706,1.78716,1.78701,1.78706,4176777.0
2009-05-18 14:45:00,1.7871,1.7871,1.78683,1.78683,9264301.0
2009-05-18 14:46:00,1.78683,1.78702,1.78676,1.78702,9936211.0
2009-05-18 14:47:00,1.78696,1.78733,1.78696,1.78725,5415703.0
2009-05-18 14:48:00,1.78728,1.78728,1.78709,1.78709,21702681.0
2009-05-18 14:49:00,1.78703,1.78714,1.78694,1.78714,9724655.0
2009-05-18 14:50:00,1.78707,1.78709,1.78689,1.78689,36157520.0
2009-05-18 14:51:00,1.78676,1.78676,1.78654,1.78654,10319547.0
2009-05-18 14:52:00,1.78659,1.78664,1.78641,1.78641,2840183.0
2009-05-18 14:53:00,1.78634,1.78635,1.78618,1.78626,5492235.0
2009-05-18 14:54:00,1.78612,1.78612,1.78544,1.78544,6473779.0
2009-05-18 14:55:00,1.78533,1.78533,1.78493,1.78495,4782764.0
2009-05-18 14:56:00,1.78492,1.785,1.78485,1.78496,7752240.0
2009-05-18 14:57:00,1.78502,1.78521,1.78481,1.78521,7770255.0
2009-05-18 14:58:00,1.78521,1.78523,1.78495,1.78495,40283105.0
2009-05-18 14:59:00,1.78488,1.785,1.78476,1.785,5960824.0
2009-05-18 15:00:00,1.78503,1.78514,1.78492,1.78492,5201374.0
2009-05-18 15:01:00,1.78489,1.78489,1.78424,1.78424,4395830.0
2009-05-18 15:02:00,1.78411,1.78459,1.78407,1.78459,2409974.0
2009-05-18 15:03:00,1.78468,1.78496,1.78468,1.78496,7998735.0
2009-05-18 15:04:00,1.78496,1.7854,1.78496,1.78528,5571510.0
2009-05-18 15:05:00,1.78552,1.78563,1.78545,1.78546,7942106.0
2009-05-18 15:06:00,1.78553,1.78651,1.78553,1.78644,7147461.0
2009-05-18 15:07:00,1.78658,1.78683,1.78658,1.78678,3293248.0
2009-05-18 15:08:00,1.78625,1.78646,1.78625,1.78626,23242519.0
2009-05-18 15:09:00,1.78624,1.78635,1.78582,1.78582,9983799.0
2009-05-18 15:10:00,1.78575,1.78575,1.78536,1.78536,16049394.0
2009-05-18 15:11:00,1.78527,1.7854,1.7852,1.78538,31448328.0
2009-05-18 15:12:00,1.78519,1.78519,1.78462,1.78462,40067565.0
2009-05-18 15:13:00,1.78461,1.78493,1.78461,1.78479,17056726.0
2009-05-18 15:14:00,1.78456,1.78456,1.78434,1.78435,3565920.0
2009-05-18 15:15:00,1.78433,1.78447,1.78389,1.78413,5525762.0
2009-05-18 15:16:00,1.78426,1.78483,1.78426,1.78483,7038427.0
2009-05-18 15:17:00,1.78495,1.78498,1.78453,1.78453,4603358.0
2009-05-18 15:18:00,1.78456,1.78485,1.78456,1.78485,9173667.0
2009-05-18 15:19:00,1.78502,1.78526,1.78502,1.78503,5075546.0
2009-05-18 15:20:00,1.78504,1.78538,1.7849,1.78538,37297650.0
2009-05-18 15:21:00,1.78545,1.78567,1.78545,1.78559,11578540.0
2009-05-18 15:22:00,1.78548,1.78548,1.78517,1.78517,7508880.0
2009-05-18 15:23:00,1.78519,1.78576,1.78519,1.78519,6438153.0
2009-05-18 15:24:00,1.78545,1.78556,1.78517,1.78517,5527085.0
2009-05-18 15:25:00,1.78524,1.78524,1.78491,1.78498,3163638.0
2009-05-18 15:26:00,1.78497,1.78497,1.78473,1.78473,29870459.0
2009-05-18 15:27:00,1.78473,1.78473,1.78442,1.78442,5643749.0
2009-05-18 15:28:00,1.78434,1.78434,1.78386,1.78393,1483291.0
2009-05-18 15:29:00,1.78412,1.78412,1.78399,1.78399,1258061.0
2009-05-18 15:30:00,1.7839,1.7839,1.78358,1.78363,6555590.0
2009-05-18 15:31:00,1.78354,1.78354,1.78324,1.78344,3577533.0
2009-05-18 15:32:00,1.78344,1.78361,1.78324,1.7835,8264590.0
2009-05-18 15:33:00,1.78356,1.78361,1.78339,1.78339,6131553.0
2009-05-18 15:34:00,1.78345,1.78394,1.78312,1.78394,14043858.0
2009-05-18 15:35:00,1.78406,1.78462,1.78406,1.78462,11872665.0
2009-05-18 15:36:00,1.7846,1.78484,1.78457,1.78457,9115108.0
2009-05-18 15:37:00,1.78444,1.78444,1.78386,1.78386,2461434.0
2009-05-18 15:38:00,1.78387,1.78387,1.78305,1.78308,21711372.0
2009-05-18 15:39:00,1.78305,1.78331,1.78305,1.78325,11059695.0
2009-05-18 15:40:00,1.7833,1.78432,1.7833,1.78432,6954411.0
2009-05-18 15:41:00,1.7841,1.78442,1.7841,1.7841,18662156.0
2009-05-18 15:42:00,1.7841,1.78455,1.7841,1.78455,11650814.0
2009-05-18 15:43:00,1.78455,1.78457,1.78428,1.78428,2459442.0
2009-05-18 15:44:00,1.78414,1.78414,1.78377,1.78377,7867807.0
2009-05-18 15:45:00,1.78373,1.78397,1.78373,1.78397,4394295.0
2009-05-18 15:46:00,1.78414,1.78451,1.78414,1.78442,41394920.0
2009-05-18 15:47:00,1.78434,1.78449,1.78412,1.78449,9168392.0
2009-05-18 15:48:00,1.78456,1.78456,1.78431,1.78436,7206312.0
2009-05-18 15:49:00,1.78435,1.78441,1.7838,1.78441,2279032.0
2009-05-18 15:50:00,1.7845,1.78472,1.7845,1.78461,4618107.0
2009-05-18 15:51:00,1.78453,1.78453,1.78431,1.78439,8161144.0
2009-05-18 15:52:00,1.78452,1.78471,1.78447,1.78456,8710197.0
2009-05-18 15:53:00,1.78464,1.78481,1.78331,1.78448,3856201.0
2009-05-18 15:54:00,1.78471,1.78518,1.78471,1.78508,2142372.0
2009-05-18 15:55:00,1.78507,1.78507,1.78416,1.78416,31917100.0
2009-05-18 15:56:00,1.78389,1.78406,1.78383,1.78406,13618944.0
2009-05-18 15:57:00,1.78425,1.78456,1.78425,1.78456,20234526.0
2009-05-18 15:58:00,1.78453,1.78453,1.78428,1.78438,8089202.0
2009-05-18 15:59:00,1.78447,1.78447,1.78428,1.7844,34634378.0
2009-05-18 16:00:00,1.78425,1.78431,1.78409,1.78419,11976787.0
2009-05-18 16:01:00,1.78422,1.78422,1.78409,1.78409,7492746.0
2009-05-18 16:02:00,1.78429,1.78465,1.78429,1.78465,16108763.0
2009-05-18 16:03:00,1.78472,1.78474,1.7845,1.78474,16658112.0
2009-05-18 16:04:00,1.78486,1.78501,1.78486,1.78494,2291134.0
2009-05-18 16:05:00,1.78481,1.78481,1.78452,1.78452,2273134.0
2009-05-18 16:06:00,1.78446,1.78446,1.78427,1.78427,5995212.0
2009-05-18 16:07:00,1.78433,1.78459,1.78433,1.78444,8106410.0
2009-05-18 16:08:00,1.78455,1.78464,1.78447,1.78448,4659424.0
2009-05-18 16:09:00,1.78447,1.78461,1.78436,1.78461,2520569.0
2009-05-18 16:10:00,1.78473,1.78474,1.78465,1.78467,10722090.0
2009-05-18 16:11:00,1.78456,1.78456,1.78418,1.78418,6352043.0
2009-05-18 16:12:00,1.78434,1.78434,1.78387,1.78387,1848562.0
2009-05-18 16:13:00,1.78396,1.78416,1.78385,1.78416,7057650.0
2009-05-18 16:14:00,1.78421,1.78454,1.78415,1.78415,12949153.0
2009-05-18 16:15:00,1.78416,1.78451,1.78411,1.78451,7610297.0
2009-05-18 16:16:00,1.7846,1.7846,1.7841,1.7841,17713428.0
2009-05-18 16:17:00,1.78417,1.78458,1.78417,1.78458,3297140.0
2009-05-18 16:18:00,1.78459,1.78459,1.78401,1.78424,58031510.0
2009-05-18 16:19:00,1.78412,1.78413,1.78389,1.78405,32536068.0
2009-05-18 16:20:00,1.78406,1.78406,1.78379,1.78385,10923252.0
2009-05-18 16:21:00,1.78352,1.78352,1.78293,1.78293,16171207.0
2009-05-18 16:22:00,1.78333,1.78334,1.78319,1.7832,6269607.0
2009-05-18 16:23:00,1.78324,1.78355,1.78324,1.78325,6638186.0
2009-05-18 16:24:00,1.78333,1.78333,1.78275,1.78329,4969890.0
2009-05-18 16:25:00,1.78352,1.78352,1.78283,1.78283,10294959.0
2009-05-18 16:26:00,1.78282,1.78305,1.78282,1.78298,7585808.0
2009-05-18 16:27:00,1.78306,1.78338,1.78306,1.78338,2636945.0
2009-05-18 16:28:00,1.78337,1.78407,1.78337,1.7839,12956446.0
2009-05-18 16:29:00,1.78395,1.78426,1.78395,1.78422,3866361.0
2009-05-18 16:30:00,1.7841,1.7841,1.78381,1.78405,5742437.0
2009-05-18 16:31:00,1.78391,1.78391,1.7836,1.78376,7329029.0
2009-05-18 16:32:00,1.78379,1.78395,1.78379,1.78393,64031188.0
2009-05-18 16:33:00,1.78393,1.78441,1.78393,1.78441,4868295.0
2009-05-18 16:34:00,1.78454,1.78508,1.78454,1.78485,17557952.0
2009-05-18 16:35:00,1.78485,1.78511,1.78485,1.7851,1796536.0
2009-05-18 16:36:00,1.7853,1.7853,1.78475,1.7848,5283923.0
2009-05-18 16:37:00,1.78455,1.78455,1.78433,1.78455,7807486.0
2009-05-18 16:38:00,1.78477,1.78508,1.78477,1.78507,10946951.0
2009-05-18 16:39:00,1.78523,1.78563,1.78523,1.78538,27492520.0
2009-05-18 16:40:00,1.78553,1.78597,1.78553,1.78597,3970113.0
2009-05-18 16:41:00,1.78599,1.78599,1.78553,1.7859,17027639.0
2009-05-18 16:42:00,1.78588,1.78618,1.78558,1.78558,62476314.0
2009-05-18 16:43:00,1.7859,1.7859,1.78525,1.78525,1797427.0
2009-05-18 16:44:00,1.78533,1.78549,1.78527,1.78549,12871190.0
2009-05-18 16:45:00,1.7854,1.7854,1.78469,1.78469,11778412.0
2009-05-18 16:46:00,1.78461,1.78461,1.78438,1.78445,6430545.0
2009-05-18 16:47:00,1.78456,1.78526,1.78456,1.78526,12843472.0
2009-05-18 16:48:00,1.78532,1.78541,1.78526,1.78531,5352114.0
2009-05-18 16:49:00,1.78525,1.78525,1.78503,1.78503,25461762.0
2009-05-18 16:50:00,1.78496,1.78496,1.78468,1.78468,5661439.0
2009-05-18 16:51:00,1.7847,1.7847,1.78445,1.78449,1027235.0
2009-05-18 16:52:00,1.78449,1.78449,1.78415,1.78422,4904367.0
2009-05-18 16:53:00,1.78419,1.78419,1.78392,1.78392,9280732.0
2009-05-18 16:54:00,1.7839,1.7839,1.7837,1.7837,839909.0
2009-05-18 16:55:00,1.78368,1.78368,1.78328,1.78328,5586920.0
2009-05-18 16:56:00,1.78313,1.78313,1.78271,1.78292,49374402.0
2009-05-18 16:57:00,1.783,1.78327,1.78299,1.78327,13641888.0
2009-05-18 16:58:00,1.78335,1.78362,1.78327,1.78352,5374084.0
2009-05-18 16:59:00,1.78348,1.78376,1.78348,1.78372,4578195.0
2009-05-18 17:00:00,1.78367,1.78367,1.78319,1.78319,2791229.0
2009-05-18 17:01:00,1.78306,1.78306,1.78252,1.78252,14302809.0
2009-05-18 17:02:00,1.78226,1.78231,1.78175,1.78175,2527668.0
2009-05-18 17:03:00,1.78196,1.78216,1.78187,1.78187,6717739.0
2009-05-18 17:04:00,1.78185,1.78191,1.78166,1.78167,7914013.0
2009-05-18 17:05:00,1.78168,1.78176,1.78159,1.78162,2772705.0
2009-05-18 17:06:00,1.78164,1.78175,1.78163,1.78172,12599808.0
2009-05-18 17:07:00,1.78178,1.78182,1.78161,1.78173,8737629.0
2009-05-18 17:08:00,1.78175,1.78178,1.78165,1.78165,8571502.0
2009-05-18 17:09:00,1.7816,1.78166,1.78135,1.78166,30552718.0
2009-05-18 17:10:00,1.7817,1.78192,1.78168,1.7818,2455450.0
2009-05-18 17:11:00,1.78216,1.78216,1.78188,1.78188,4578618.0
2009-05-18 17:12:00,1.78171,1.78171,1.78145,1.78145,6788941.0
2009-05-18 17:13:00,1.78149,1.7816,1.78141,1.7816,7598113.0
2009-05-18 17:14:00,1.78168,1.78173,1.78148,1.78148,5456753.0
2009-05-18 17:15:00,1.78125,1.78125,1.78057,1.78057,9379126.0
2009-05-18 17:16:00,1.78052,1.78052,1.78013,1.78013,104578356.0
2009-05-18 17:17:00,1.78012,1.78012,1.77966,1.77966,1680107.0
2009-05-18 17:18:00,1.77963,1.77963,1.77934,1.77934,2283259.0
2009-05-18 17:19:00,1.77945,1.7796,1.77944,1.77948,6640906.0
2009-05-18 17:20:00,1.77965,1.77971,1.77909,1.77909,3244564.0
2009-05-18 17:21:00,1.77905,1.77916,1.77896,1.77916,6368130.0
2009-05-18 17:22:00,1.77917,1.77938,1.7789,1.77928,2092837.0
2009-05-18 17:23:00,1.77923,1.77955,1.77923,1.77955,8009849.0
2009-05-18 17:24:00,1.77959,1.77959,1.77934,1.77934,3348480.0
2009-05-18 17:25:00,1.77921,1.77921,1.7789,1.7789,5881904.0
2009-05-18 17:26:00,1.77876,1.77876,1.77832,1.77832,8849078.0
2009-05-18 17:27:00,1.77838,1.77888,1.77838,1.77888,7609214.0
2009-05-18 17:28:00,1.77897,1.77999,1.77897,1.77999,120400240.0
2009-05-18 17:29:00,1.78007,1.7802,1.77973,1.7802,9066066.0
2009-05-18 17:30:00,1.78025,1.78046,1.78025,1.78044,4524076.0
2009-05-18 17:31:00,1.7805,1.78067,1.78029,1.78029,3948279.0
2009-05-18 17:32:00,1.7803,1.78043,1.7803,1.78043,17499223.0
2009-05-18 17:33:00,1.78056,1.78084,1.78053,1.78084,3479995.0
2009-05-18 17:34:00,1.78083,1.78087,1.78077,1.78078,4544323.0
2009-05-18 17:35:00,1.78083,1.78083,1.78058,1.78066,8215138.0
2009-05-18 17:36:00,1.7806,1.78066,1.78053,1.78053,3922281.0
2009-05-18 17:37:00,1.78053,1.78085,1.78053,1.78075,8037406.0
2009-05-18 17:38:00,1.78073,1.78123,1.78073,1.78105,4400385.0
2009-05-18 17:39:00,1.78095,1.78109,1.78088,1.78092,72719319.0
2009-05-18 17:40:00,1.78089,1.78147,1.78071,1.78147,6187129.0
2009-05-18 17:41:00,1.78164,1.7822,1.78164,1.7822,3447572.0
2009-05-18 17:42:00,1.78227,1.78237,1.7822,1.78237,148298242.0
2009-05-18 17:43:00,1.78254,1.78292,1.78254,1.78288,6098582.0
2009-05-18 17:44:00,1.78296,1.78296,1.78275,1.78275,14875381.0
2009-05-18 17:45:00,1.78266,1.78266,1.78238,1.78238,2695152.0
2009-05-18 17:46:00,1.78231,1.78264,1.78217,1.78264,21290517.0
2009-05-18 17:47:00,1.78274,1.78274,1.78249,1.78249,4170164.0
2009-05-18 17:48:00,1.78258,1.78274,1.78237,1.78274,64140320.0
2009-05-18 17:49:00,1.78265,1.7829,1.78265,1.7827,6512588.0
2009-05-18 17:50:00,1.78255,1.78255,1.78218,1.78218,3666050.0
2009-05-18 17:51:00,1.7823,1.78254,1.7823,1.78254,6543385.0
2009-05-18 17:52:00,1.78252,1.78269,1.78231,1.78234,3267235.0
2009-05-18 17:53:00,1.7825,1.78279,1.7825,1.78266,36328594.0
2009-05-18 17:54:00,1.7827,1.78275,1.78247,1.78259,1916130.0
2009-05-18 17:55:00,1.78259,1.78269,1.78249,1.78269,8449047.0
2009-05-18 17:56:00,1.78285,1.78311,1.78281,1.78311,8133742.0
2009-05-18 17:57:00,1.78316,1.78398,1.78316,1.78398,7263108.0
2009-05-18 17:58:00,1.78401,1.7841,1.7838,1.7841,89095890.0
2009-05-18 17:59:00,1.78397,1.78413,1.78396,1.78396,4487286.0
2009-05-18 18:00:00,1.78384,1.78384,1.78343,1.78361,4216215.0
2009-05-18 18:01:00,1.78348,1.78362,1.7833,1.78362,2730709.0
2009-05-18 18:02:00,1.7835,1.78383,1.7835,1.78383,3036421.0
2009-05-18 18:03:00,1.7838,1.7838,1.78368,1.78376,12102395.0
2009-05-18 18:04:00,1.78375,1.78391,1.78375,1.78388,43245888.0
2009-05-18 18:05:00,1.78369,1.78369,1.78352,1.78354,6080105.0
2009-05-18 18:06:00,1.78331,1.78339,1.7832,1.7832,41883700.0
2009-05-18 18:07:00,1.78317,1.78317,1.78288,1.78288,6274901.0
2009-05-18 18:08:00,1.78292,1.78292,1.78265,1.78265,13136688.0
2009-05-18 18:09:00,1.78258,1.78258,1.78241,1.78243,16176724.0
2009-05-18 18:10:00,1.78222,1.78231,1.78207,1.78207,9020974.0
2009-05-18 18:11:00,1.78206,1.78206,1.78172,1.78174,4482047.0
2009-05-18 18:12:00,1.78166,1.78172,1.78129,1.78167,5860039.0
2009-05-18 18:13:00,1.78153,1.78162,1.7815,1.78161,4175082.0
2009-05-18 18:14:00,1.78163,1.78163,1.78151,1.78151,175058964.0
2009-05-18 18:15:00,1.78146,1.78152,1.78138,1.78152,5158105.0
2009-05-18 18:16:00,1.78156,1.78165,1.78153,1.78162,16918419.0
2009-05-18 18:17:00,1.78164,1.78174,1.78145,1.78145,3205003.0
2009-05-18 18:18:00,1.78136,1.78136,1.78103,1.78103,19652080.0
2009-05-18 18:19:00,1.78105,1.78119,1.78105,1.78117,3207786.0
2009-05-18 18:20:00,1.78118,1.78118,1.78089,1.781,4205623.0
2009-05-18 18:21:00,1.78097,1.78117,1.78097,1.78108,2379786.0
2009-05-18 18:22:00,1.78104,1.78104,1.78081,1.78081,4318934.0
2009-05-18 18:23:00,1.78078,1.7808,1.78054,1.78054,5263349.0
2009-05-18 18:24:00,1.78053,1.78053,1.78017,1.78017,17683289.0
2009-05-18 18:25:00,1.78011,1.78033,1.78011,1.78014,4423847.0
2009-05-18 18:26:00,1.78007,1.78007,1.77964,1.77987,48759744.0
2009-05-18 18:27:00,1.77996,1.77996,1.77981,1.77986,9364878.0
2009-05-18 18:28:00,1.77992,1.77992,1.77935,1.77935,10303860.0
2009-05-18 18:29:00,1.77925,1.77944,1.77922,1.77936,6250434.0
2009-05-18 18:30:00,1.77937,1.77937,1.779,1.779,108205440.0
2009-05-18 18:31:00,1.77888,1.77888,1.7783,1.7783,2869910.0
2009-05-18 18:32:00,1.77823,1.77837,1.77814,1.77837,63690920.0
2009-05-18 18:33:00,1.77845,1.77857,1.77835,1.77849,8252421.0
2009-05-18 18:34:00,1.7785,1.77856,1.77835,1.77856,5479418.0
2009-05-18 18:35:00,1.77863,1.77879,1.77856,1.77858,10361246.0
2009-05-18 18:36:00,1.77855,1.77862,1.77818,1.77818,6563077.0
2009-05-18 18:37:00,1.77807,1.77807,1.77779,1.77779,5764815.0
2009-05-18 18:38:00,1.77786,1.77857,1.77786,1.77857,1221456.0
2009-05-18 18:39:00,1.77848,1.77848,1.77807,1.77836,4368563.0
2009-05-18 18:40:00,1.7784,1.77883,1.7784,1.77883,5588119.0
2009-05-18 18:41:00,1.77887,1.77887,1.77867,1.77867,7365114.0
2009-05-18 18:42:00,1.77855,1.77863,1.77834,1.77863,2266106.0
2009-05-18 18:43:00,1.77872,1.77897,1.77867,1.77897,7493536.0
2009-05-18 18:44:00,1.77917,1.77927,1.77916,1.77916,168506286.0
2009-05-18 18:45:00,1.77913,1.7794,1.77874,1.7794,4044870.0
2009-05-18 18:46:00,1.7795,1.77969,1.7795,1.77954,4508847.0
2009-05-18 18:47:00,1.77957,1.77983,1.77957,1.77976,2865146.0
2009-05-18 18:48:00,1.77966,1.77966,1.77949,1.77955,1706357.0
2009-05-18 18:49:00,1.77945,1.77945,1.77918,1.77925,4168195.0
2009-05-18 18:50:00,1.77912,1.77929,1.77903,1.77903,6595888.0
2009-05-18 18:51:00,1.77912,1.77912,1.77903,1.77905,5480007.0
2009-05-18 18:52:00,1.77913,1.77933,1.77881,1.77933,21725608.0
2009-05-18 18:53:00,1.77948,1.77973,1.77948,1.77973,4053670.0
2009-05-18 18:54:00,1.77988,1.78014,1.77988,1.78014,8840428.0
2009-05-18 18:55:00,1.78021,1.78033,1.78021,1.78029,4328786.0
2009-05-18 18:56:00,1.78025,1.78027,1.78009,1.78011,33547740.0
2009-05-18 18:57:00,1.78021,1.78032,1.78021,1.78028,6110374.0
2009-05-18 18:58:00,1.78041,1.78057,1.78041,1.78057,32695500.0
2009-05-18 18:59:00,1.78051,1.78051,1.78024,1.78024,20516642.0
2009-05-18 19:00:00,1.78003,1.78013,1.77997,1.78013,10517380.0
2009-05-18 19:01:00,1.78024,1.78049,1.78024,1.78049,4010318.0
2009-05-18 19:02:00,1.7804,1.7804,1.78005,1.78018,55732782.0
2009-05-18 19:03:00,1.78028,1.78055,1.78024,1.78055,26142026.0
2009-05-18 19:04:00,1.78063,1.78069,1.78051,1.78069,3611987.0
2009-05-18 19:05:00,1.78071,1.78071,1.7805,1.78063,4588086.0
2009-05-18 19:06:00,1.7807,1.78094,1.7807,1.78094,11486836.0
2009-05-18 19:07:00,1.78082,1.78082,1.78056,1.78068,6229058.0
2009-05-18 19:08:00,1.78067,1.78067,1.78046,1.78049,14911449.0
2009-05-18 19:09:00,1.78039,1.78047,1.78032,1.78036,3667338.0
2009-05-18 19:10:00,1.78049,1.78109,1.78049,1.78109,13758053.0
2009-05-18 19:11:00,1.78108,1.78112,1.78107,1.78109,1017862.0
2009-05-18 19:12:00,1.78114,1.78126,1.78114,1.78114,74783616.0
2009-05-18 19:13:00,1.78123,1.78143,1.78119,1.78119,5184388.0
2009-05-18 19:14:00,1.78114,1.78182,1.78114,1.78182,7527225.0
2009-05-18 19:15:00,1.78187,1.78213,1.78179,1.78213,6776662.0
2009-05-18 19:16:00,1.7822,1.78236,1.7821,1.78236,18240046.0
2009-05-18 19:17:00,1.78204,1.78213,1.78163,1.78206,3984319.0
2009-05-18 19:18:00,1.78208,1.78223,1.78201,1.78223,1992196.0
2009-05-18 19:19:00,1.78223,1.78267,1.78221,1.78221,8847169.0
2009-05-18 19:20:00,1.7822,1.78237,1.7822,1.78237,3867881.0
2009-05-18 19:21:00,1.78229,1.7823,1.78212,1.78212,1320957.0
2009-05-18 19:22:00,1.7822,1.78253,1.7822,1.78253,11242110.0
2009-05-18 19:23:00,1.78265,1.78294,1.78265,1.78273,6610278.0
2009-05-18 19:24:00,1.78264,1.78275,1.78251,1.78251,5263535.0
2009-05-18 19:25:00,1.78243,1.78282,1.78243,1.78282,17009125.0
2009-05-18 19:26:00,1.78277,1.78302,1.78262,1.78302,3125401.0
2009-05-18 19:27:00,1.783,1.78312,1.78291,1.78291,2777302.0
2009-05-18 19:28:00,1.78294,1.78333,1.78294,1.78323,9539019.0
2009-05-18 19:29:00,1.78305,1.78307,1.78284,1.78307,6924460.0
2009-05-18 19:30:00,1.78326,1.78326,1.78302,1.78308,11884930.0
2009-05-18 19:31:00,1.78302,1.78322,1.78299,1.78322,5032921.0
2009-05-18 19:32:00,1.78328,1.78351,1.78318,1.78351,9511066.0
2009-05-18 19:33:00,1.7836,1.78395,1.7836,1.78395,5339660.0
2009-05-18 19:34:00,1.78393,1.784,1.7839,1.78399,8240306.0
2009-05-18 19:35:00,1.78408,1.78414,1.78395,1.78414,4215869.0
2009-05-18 19:36:00,1.78388,1.78435,1.78388,1.78405,6435934.0
2009-05-18 19:37:00,1.78407,1.78412,1.78384,1.78384,11821171.0
2009-05-18 19:38:00,1.78377,1.78379,1.78353,1.78353,11368999.0
2009-05-18 19:39:00,1.78358,1.78376,1.78358,1.78376,4221070.0
2009-05-18 19:40:00,1.78383,1.78418,1.78383,1.78418,101073280.0
2009-05-18 19:41:00,1.78424,1.78485,1.78423,1.78479,60477901.0
2009-05-18 19:42:00,1.7849,1.78526,1.7849,1.78521,7160620.0
2009-05-18 19:43:00,1.78529,1.78551,1.78527,1.78551,18193219.0
2009-05-18 19:44:00,1.78567,1.78567,1.78548,1.78556,5332795.0
2009-05-18 19:45:00,1.78574,1.78591,1.7857,1.7857,4092560.0
2009-05-18 19:46:00,1.78571,1.78586,1.78566,1.78566,27954136.0
2009-05-18 19:47:00,1.78557,1.78557,1.78536,1.78545,13916896.0
2009-05-18 19:48:00,1.78523,1.78528,1.78481,1.78481,1269776.0
2009-05-18 19:49:00,1.7849,1.78526,1.78489,1.78489,4800523.0
2009-05-18 19:50:00,1.78475,1.78475,1.78406,1.78452,3622264.0
2009-05-18 19:51:00,1.7846,1.78493,1.7846,1.78484,9609526.0
2009-05-18 19:52:00,1.78475,1.78475,1.78437,1.78437,10166975.0
2009-05-18 19:53:00,1.78434,1.78461,1.7842,1.7842,3026547.0
2009-05-18 19:54:00,1.78461,1.78461,1.78416,1.78456,5859963.0
2009-05-18 19:55:00,1.78454,1.78462,1.78435,1.78435,5412570.0
2009-05-18 19:56:00,1.78429,1.78433,1.7841,1.78432,3302641.0
2009-05-18 19:57:00,1.7843,1.78438,1.7842,1.78424,16655864.0
2009-05-18 19:58:00,1.78428,1.78438,1.78427,1.78438,19652950.0
2009-05-18 19:59:00,1.78437,1.78463,1.78437,1.78447,6915150.0
2009-05-18 20:00:00,1.78435,1.78439,1.78422,1.78439,8508987.0
2009-05-18 20:01:00,1.78453,1.78486,1.78453,1.78486,6536654.0
2009-05-18 20:02:00,1.78486,1.78486,1.78452,1.78454,8434756.0
2009-05-18 20:03:00,1.78454,1.78488,1.78454,1.78488,26212972.0
2009-05-18 20:04:00,1.78496,1.78518,1.78496,1.78504,9551005.0
2009-05-18 20:05:00,1.78503,1.78529,1.78503,1.78529,24465992.0
2009-05-18 20:06:00,1.78537,1.78562,1.78537,1.78552,6044690.0
2009-05-18 20:07:00,1.78571,1.78593,1.78571,1.78591,3668568.0
2009-05-18 20:08:00,1.78598,1.78625,1.78598,1.78621,60692350.0
2009-05-18 20:09:00,1.78622,1.78631,1.78616,1.78631,15130833.0
2009-05-18 20:10:00,1.78637,1.78643,1.78627,1.78631,42327949.0
2009-05-18 20:11:00,1.78621,1.78623,1.78603,1.78605,6190318.0
2009-05-18 20:12:00,1.78592,1.78598,1.78574,1.78574,8515494.0
2009-05-18 20:13:00,1.78569,1.78569,1.78547,1.78547,2736876.0
2009-05-18 20:14:00,1.7855,1.7855,1.78523,1.78523,1306133.0
2009-05-18 20:15:00,1.78527,1.78527,1.78483,1.78483,5533215.0
2009-05-18 20:16:00,1.78486,1.78514,1.78486,1.78514,6948752.0
2009-05-18 20:17:00,1.78517,1.78517,1.78505,1.78505,4106318.0
2009-05-18 20:18:00,1.78497,1.78523,1.78469,1.78469,6813397.0
2009-05-18 20:19:00,1.78471,1.78488,1.78468,1.78488,6452089.0
2009-05-18 20:20:00,1.78485,1.78486,1.78446,1.78446,2790877.0
2009-05-18 20:21:00,1.78438,1.78438,1.78414,1.78415,17416559.0
2009-05-18 20:22:00,1.78418,1.78431,1.78393,1.78431,11344169.0
2009-05-18 20:23:00,1.78428,1.78428,1.7839,1.7839,8882976.0
2009-05-18 20:24:00,1.78373,1.78397,1.78373,1.78397,18705957.0
2009-05-18 20:25:00,1.7841,1.78428,1.78403,1.78403,9517807.0
2009-05-18 20:26:00,1.78392,1.78392,1.78374,1.78378,22793440.0
2009-05-18 20:27:00,1.78376,1.78397,1.78376,1.78393,16622344.0
2009-05-18 20:28:00,1.7838,1.7838,1.78351,1.78371,11089581.0
2009-05-18 20:29:00,1.78361,1.7839,1.78361,1.7839,6116230.0
2009-05-18 20:30:00,1.7839,1.78395,1.78374,1.78395,2925381.0
2009-05-18 20:31:00,1.78405,1.78408,1.78378,1.78408,5554805.0
2009-05-18 20:32:00,1.78407,1.78407,1.78366,1.78366,1035095.0
2009-05-18 20:33:00,1.78355,1.78355,1.78312,1.78325,7011600.0
2009-05-18 20:34:00,1.78332,1.78361,1.78332,1.7835,6310198.0
2009-05-18 20:35:00,1.78359,1.78362,1.78343,1.78351,7445451.0
2009-05-18 20:36:00,1.78355,1.78355,1.78337,1.78355,1565597.0
2009-05-18 20:37:00,1.78356,1.78357,1.78335,1.78357,7019886.0
2009-05-18 20:38:00,1.78367,1.78389,1.78367,1.78389,79859312.0
2009-05-18 20:39:00,1.78376,1.78398,1.78352,1.78384,36567505.0
2009-05-18 20:40:00,1.78396,1.78399,1.78367,1.78367,8628641.0
2009-05-18 20:41:00,1.78347,1.7836,1.78341,1.78341,11151241.0
2009-05-18 20:42:00,1.78335,1.78335,1.78316,1.78316,95558817.0
2009-05-18 20:43:00,1.7831,1.7831,1.78282,1.78285,10417491.0
2009-05-18 20:44:00,1.78288,1.78304,1.78288,1.78304,6206492.0
2009-05-18 20:45:00,1.78324,1.78333,1.7831,1.7831,3479171.0
2009-05-18 20:46:00,1.78299,1.78299,1.78275,1.78275,88024300.0
2009-05-18 20:47:00,1.78262,1.78288,1.78262,1.78268,15579409.0
2009-05-18 20:48:00,1.78257,1.78257,1.78221,1.78221,4639044.0
2009-05-18 20:49:00,1.78222,1.78248,1.78222,1.78248,10235487.0
2009-05-18 20:50:00,1.78245,1.78245,1.78205,1.78205,3828284.0
2009-05-18 20:51:00,1.78212,1.78221,1.7821,1.7821,14119002.0
2009-05-18 20:52:00,1.78214,1.78214,1.78193,1.78199,3342938.0
2009-05-18 20:53:00,1.78186,1.78186,1.77992,1.78113,4947554.0
2009-05-18 20:54:00,1.7813,1.78209,1.7813,1.78209,12278634.0
2009-05-18 20:55:00,1.7822,1.78243,1.7822,1.78239,12675852.0
2009-05-18 20:56:00,1.78246,1.78257,1.78246,1.78251,2628427.0
2009-05-18 20:57:00,1.78256,1.78256,1.78245,1.78249,12505039.0
2009-05-18 20:58:00,1.78249,1.78249,1.7823,1.7823,3276243.0
2009-05-18 20:59:00,1.78207,1.7821,1.78192,1.78192,5919211.0
2009-05-18 21:00:00,1.78188,1.78188,1.78163,1.78169,6424499.0
2009-05-18 21:01:00,1.7817,1.78186,1.7817,1.78186,3746319.0
2009-05-18 21:02:00,1.78182,1.78221,1.78162,1.78221,14836908.0
2009-05-18 21:03:00,1.78224,1.78232,1.78207,1.78207,7730470.0
2009-05-18 21:04:00,1.78201,1.78201,1.78179,1.78179,2472900.0
2009-05-18 21:05:00,1.7818,1.78184,1.78166,1.78166,7398616.0
2009-05-18 21:06:00,1.78155,1.78159,1.78146,1.78149,133044188.0
2009-05-18 21:07:00,1.78157,1.78169,1.78146,1.78169,11674207.0
2009-05-18 21:08:00,1.78166,1.78166,1.78147,1.78166,9247152.0
2009-05-18 21:09:00,1.78167,1.78167,1.78149,1.78164,8988815.0
2009-05-18 21:10:00,1.78165,1.78186,1.78165,1.78186,3808054.0
2009-05-18 21:11:00,1.78194,1.78226,1.78194,1.78225,4251710.0
2009-05-18 21:12:00,1.78232,1.78257,1.78232,1.78257,7760018.0
2009-05-18 21:13:00,1.78259,1.7829,1.78259,1.7829,6259614.0
2009-05-18 21:14:00,1.78296,1.7833,1.78296,1.78329,37680948.0
2009-05-18 21:15:00,1.78322,1.78322,1.78284,1.78294,3690573.0
2009-05-18 21:16:00,1.78292,1.78292,1.78261,1.7828,8941918.0
2009-05-18 21:17:00,1.78293,1.78308,1.7829,1.78293,10324334.0
2009-05-18 21:18:00,1.78292,1.78336,1.78288,1.78336,4277641.0
2009-05-18 21:19:00,1.78327,1.78369,1.78327,1.78352,8750268.0
2009-05-18 21:20:00,1.78353,1.78362,1.78353,1.78362,12383436.0
2009-05-18 21:21:00,1.78359,1.78359,1.7834,1.78359,5153039.0
2009-05-18 21:22:00,1.78364,1.78364,1.78338,1.78353,14560257.0
2009-05-18 21:23:00,1.7835,1.78369,1.78313,1.78369,5460045.0
2009-05-18 21:24:00,1.78372,1.78373,1.78363,1.78363,4589199.0
2009-05-18 21:25:00,1.78368,1.78374,1.78367,1.78374,8332867.0
2009-05-18 21:26:00,1.78387,1.78412,1.78387,1.78399,39151601.0
2009-05-18 21:27:00,1.78403,1.78404,1.78391,1.78398,4596169.0
2009-05-18 21:28:00,1.78414,1.78449,1.78414,1.78449,5307077.0
2009-05-18 21:29:00,1.78451,1.78451,1.78426,1.78427,9655175.0
2009-05-18 21:30:00,1.7842,1.7842,1.78387,1.78387,8452365.0
2009-05-18 21:31:00,1.78377,1.78377,1.78348,1.78355,15436559.0
2009-05-18 21:32:00,1.78354,1.78354,1.78344,1.78344,16411758.0
2009-05-18 21:33:00,1.78336,1.78349,1.78309,1.78333,3242537.0
2009-05-18 21:34:00,1.78329,1.78336,1.78289,1.78336,13993893.0
2009-05-18 21:35:00,1.78338,1.78342,1.78321,1.78342,4649375.0
2009-05-18 21:36:00,1.78358,1.78378,1.78358,1.78378,14805625.0
2009-05-18 21:37:00,1.78376,1.78383,1.78335,1.78377,6045147.0
2009-05-18 21:38:00,1.78365,1.78365,1.78346,1.78346,5491582.0
2009-05-18 21:39:00,1.78347,1.78367,1.78347,1.78359,9052136.0
2009-05-18 21:40:00,1.78376,1.78404,1.78354,1.78372,11142015.0
2009-05-18 21:41:00,1.78399,1.78399,1.78364,1.78364,3496622.0
2009-05-18 21:42:00,1.78375,1.78407,1.78375,1.78378,34355077.0
2009-05-18 21:43:00,1.78371,1.78385,1.78365,1.78385,4456037.0
2009-05-18 21:44:00,1.78399,1.784,1.78385,1.784,6143258.0
2009-05-18 21:45:00,1.78398,1.78398,1.78386,1.78389,2670249.0
2009-05-18 21:46:00,1.78405,1.78416,1.78393,1.78393,7829071.0
2009-05-18 21:47:00,1.78394,1.78397,1.78387,1.78389,858451.0
2009-05-18 21:48:00,1.78386,1.78392,1.78345,1.78345,3298496.0
2009-05-18 21:49:00,1.78338,1.78338,1.78308,1.78315,11411634.0
2009-05-18 21:50:00,1.7832,1.78327,1.78316,1.78316,3923912.0
2009-05-18 21:51:00,1.78305,1.78307,1.78292,1.78301,13393915.0
2009-05-18 21:52:00,1.78295,1.78308,1.78295,1.78303,5811014.0
2009-05-18 21:53:00,1.78307,1.78324,1.7828,1.78312,10264454.0
2009-05-18 21:54:00,1.78306,1.78306,1.78275,1.78275,9674769.0
2009-05-18 21:55:00,1.78269,1.78269,1.7824,1.78248,9859336.0
2009-05-18 21:56:00,1.7824,1.7825,1.78233,1.7825,12300684.0
2009-05-18 21:57:00,1.78245,1.78262,1.78245,1.78256,1756302.0
2009-05-18 21:58:00,1.78253,1.78267,1.78245,1.78252,5354712.0
2009-05-18 21:59:00,1.78256,1.78263,1.78253,1.78253,3329282.0
2009-05-18 22:00:00,1.78264,1.78264,1.78255,1.7826,20223532.0
2009-05-18 22:01:00,1.7828,1.78297,1.7828,1.78297,6530224.0
2009-05-18 22:02:00,1.78294,1.78294,1.78265,1.78269,4261152.0
2009-05-18 22:03:00,1.78268,1.78282,1.78264,1.78282,12399133.0
2009-05-18 22:04:00,1.78268,1.78292,1.78268,1.78292,5632843.0
2009-05-18 22:05:00,1.78292,1.78292,1.78256,1.78262,4976823.0
2009-05-18 22:06:00,1.78254,1.78254,1.78249,1.78249,3417410.0
2009-05-18 22:07:00,1.78245,1.78256,1.78239,1.78256,9318022.0
2009-05-18 22:08:00,1.78259,1.78272,1.78258,1.78272,15350896.0
2009-05-18 22:09:00,1.78273,1.78292,1.78273,1.78292,16760205.0
2009-05-18 22:10:00,1.78295,1.78295,1.78268,1.78268,6249782.0
2009-05-18 22:11:00,1.7826,1.78262,1.78224,1.78231,3371212.0
2009-05-18 22:12:00,1.78227,1.78227,1.78208,1.78208,32090764.0
2009-05-18 22:13:00,1.78197,1.78197,1.78172,1.78192,21125761.0
2009-05-18 22:14:00,1.78196,1.78201,1.78165,1.78165,2991747.0
2009-05-18 22:15:00,1.78171,1.78181,1.78164,1.78164,7686161.0
2009-05-18 22:16:00,1.78155,1.78165,1.78148,1.78159,7570895.0
2009-05-18 22:17:00,1.78164,1.78194,1.78164,1.78194,5063939.0
2009-05-18 22:18:00,1.78198,1.78203,1.78176,1.78176,5369058.0
2009-05-18 22:19:00,1.78182,1.78218,1.78182,1.78218,8403089.0
2009-05-18 22:20:00,1.78223,1.78223,1.78206,1.78215,4650533.0
2009-05-18 22:21:00,1.78216,1.78255,1.78216,1.78255,10942504.0
2009-05-18 22:22:00,1.78263,1.78263,1.78253,1.78253,26574084.0
2009-05-18 22:23:00,1.78258,1.78287,1.78258,1.78286,6257793.0
2009-05-18 22:24:00,1.78284,1.78319,1.78284,1.78319,7619523.0
2009-05-18 22:25:00,1.78325,1.78327,1.78311,1.78327,3267133.0
2009-05-18 22:26:00,1.78328,1.78338,1.78328,1.78338,17228191.0
2009-05-18 22:27:00,1.7833,1.78353,1.7833,1.78338,4891831.0
2009-05-18 22:28:00,1.78335,1.78335,1.78296,1.78304,3578507.0
2009-05-18 22:29:00,1.7831,1.78323,1.78308,1.78323,7176758.0
2009-05-18 22:30:00,1.78322,1.78322,1.78297,1.78309,8840054.0
2009-05-18 22:31:00,1.78317,1.7833,1.78317,1.7833,16631288.0
2009-05-18 22:32:00,1.78328,1.78329,1.78314,1.78328,7705612.0
2009-05-18 22:33:00,1.78314,1.78333,1.78314,1.78315,10094245.0
2009-05-18 22:34:00,1.78304,1.78313,1.78271,1.78281,10176572.0
2009-05-18 22:35:00,1.78277,1.78277,1.78252,1.78252,14860800.0
2009-05-18 22:36:00,1.78257,1.78257,1.78197,1.7824,3591548.0
2009-05-18 22:37:00,1.78238,1.78255,1.78232,1.78255,6071628.0
2009-05-18 22:38:00,1.78265,1.78293,1.78265,1.78293,2696124.0
2009-05-18 22:39:00,1.78289,1.78296,1.78288,1.7829,8803155.0
2009-05-18 22:40:00,1.78315,1.78315,1.78265,1.78294,14924752.0
2009-05-18 22:41:00,1.78283,1.78329,1.78283,1.78329,33516057.0
2009-05-18 22:42:00,1.78334,1.78334,1.78307,1.78307,11071963.0
2009-05-18 22:43:00,1.78305,1.78316,1.78294,1.7831,18643483.0
2009-05-18 22:44:00,1.78281,1.78319,1.78281,1.78319,10566208.0
2009-05-18 22:45:00,1.78318,1.78336,1.78318,1.78336,2768941.0
2009-05-18 22:46:00,1.78326,1.78326,1.78275,1.78275,11142269.0
2009-05-18 22:47:00,1.7828,1.78299,1.7828,1.78296,5941743.0
2009-05-18 22:48:00,1.78295,1.78336,1.78287,1.78336,2495709.0
2009-05-18 22:49:00,1.78344,1.78366,1.78344,1.78344,6053702.0
2009-05-18 22:50:00,1.78342,1.78376,1.78342,1.78365,7886853.0
2009-05-18 22:51:00,1.78353,1.78353,1.78307,1.78307,11241667.0
2009-05-18 22:52:00,1.7831,1.7832,1.78296,1.7832,22396987.0
2009-05-18 22:53:00,1.78314,1.78315,1.78293,1.78309,2592308.0
2009-05-18 22:54:00,1.78304,1.78304,1.78146,1.78288,3972504.0
2009-05-18 22:55:00,1.78289,1.78296,1.78279,1.78279,3911476.0
2009-05-18 22:56:00,1.78279,1.78295,1.78279,1.78294,3118899.0
2009-05-18 22:57:00,1.78301,1.78322,1.783,1.78322,5940376.0
2009-05-18 22:58:00,1.78322,1.78369,1.78322,1.78369,7526714.0
2009-05-18 22:59:00,1.7837,1.78409,1.78349,1.78409,6572772.0
2009-05-18 23:00:00,1.78409,1.78411,1.78393,1.78397,14570595.0
2009-05-18 23:01:00,1.78419,1.78438,1.7841,1.78429,5925212.0
2009-05-18 23:02:00,1.78407,1.78422,1.78405,1.7842,2725811.0
2009-05-18 23:03:00,1.78412,1.78412,1.78378,1.78383,10488314.0
2009-05-18 23:04:00,1.7838,1.78391,1.7838,1.78386,13579136.0
2009-05-18 23:05:00,1.78386,1.78458,1.78384,1.78433,9720125.0
2009-05-18 23:06:00,1.78432,1.78432,1.78378,1.78416,4799434.0
2009-05-18 23:07:00,1.78407,1.78412,1.78387,1.78387,9106652.0
2009-05-18 23:08:00,1.78378,1.78378,1.78344,1.78351,5964686.0
2009-05-18 23:09:00,1.7835,1.78357,1.78342,1.78357,6189461.0
2009-05-18 23:10:00,1.78368,1.78379,1.78357,1.78358,3555951.0
2009-05-18 23:11:00,1.78358,1.78385,1.78358,1.78385,9684757.0
2009-05-18 23:12:00,1.78388,1.78401,1.78353,1.78401,3868647.0
2009-05-18 23:13:00,1.78396,1.78396,1.78376,1.78383,10107421.0
2009-05-18 23:14:00,1.78387,1.78392,1.78382,1.7839,13418968.0
2009-05-18 23:15:00,1.78403,1.78419,1.78402,1.78419,6669242.0
2009-05-18 23:16:00,1.78419,1.78419,1.78394,1.78404,10274036.0
2009-05-18 23:17:00,1.78397,1.78409,1.78397,1.78409,15350999.0
2009-05-18 23:18:00,1.78411,1.78411,1.78384,1.78384,3023836.0
2009-05-18 23:19:00,1.78385,1.78385,1.78371,1.78372,5543913.0
2009-05-18 23:20:00,1.7837,1.78385,1.78365,1.78385,2410158.0
2009-05-18 23:21:00,1.78387,1.7841,1.78382,1.7841,11331049.0
2009-05-18 23:22:00,1.78413,1.7842,1.78407,1.78412,24158820.0
2009-05-18 23:23:00,1.7842,1.78435,1.7842,1.78434,6426592.0
2009-05-18 23:24:00,1.78438,1.78438,1.78411,1.78411,6717035.0
2009-05-18 23:25:00,1.78396,1.78401,1.7839,1.78394,9787442.0
2009-05-18 23:26:00,1.78395,1.78401,1.78385,1.78385,9211478.0
2009-05-18 23:27:00,1.78372,1.78393,1.78367,1.78388,5807707.0
2009-05-18 23:28:00,1.78394,1.78394,1.78369,1.78376,13587508.0
2009-05-18 23:29:00,1.78364,1.78373,1.78348,1.78373,9385922.0
2009-05-18 23:30:00,1.78373,1.78378,1.78362,1.78372,21670129.0
2009-05-18 23:31:00,1.78372,1.78375,1.78352,1.78375,5918929.0
2009-05-18 23:32:00,1.78379,1.78392,1.78371,1.78371,6424623.0
2009-05-18 23:33:00,1.78362,1.78362,1.78336,1.78339,5443603.0
2009-05-18 23:34:00,1.78339,1.78356,1.78321,1.78356,8890392.0
2009-05-18 23:35:00,1.7835,1.78352,1.78336,1.78339,9867274.0
2009-05-18 23:36:00,1.78333,1.78333,1.783,1.78326,3965775.0
2009-05-18 23:37:00,1.78342,1.78358,1.78331,1.78334,5916266.0
2009-05-18 23:38:00,1.78341,1.7835,1.78341,1.78343,11189985.0
2009-05-18 23:39:00,1.78342,1.78342,1.78286,1.78332,2679208.0
2009-05-18 23:40:00,1.78317,1.78317,1.78252,1.7827,2581920.0
2009-05-18 23:41:00,1.7826,1.7826,1.78239,1.78241,6851398.0
2009-05-18 23:42:00,1.78244,1.78246,1.78202,1.78232,5524470.0
2009-05-18 23:43:00,1.78233,1.78245,1.78233,1.78244,5007153.0
2009-05-18 23:44:00,1.78248,1.78255,1.78233,1.78244,10432607.0
2009-05-18 23:45:00,1.78254,1.7827,1.78254,1.7826,1526481.0
2009-05-18 23:46:00,1.78264,1.78285,1.78264,1.78285,4640964.0
2009-05-18 23:47:00,1.78281,1.78292,1.78261,1.78261,2184908.0
2009-05-18 23:48:00,1.78261,1.7827,1.78259,1.78259,8499502.0
2009-05-18 23:49:00,1.78267,1.78295,1.78267,1.78277,2292396.0
2009-05-18 23:50:00,1.78284,1.78293,1.78276,1.78293,5953404.0
2009-05-18 23:51:00,1.78283,1.78301,1.78283,1.78301,7696882.0
2009-05-18 23:52:00,1.78295,1.783,1.7829,1.783,14270196.0
2009-05-18 23:53:00,1.78295,1.78322,1.78293,1.78322,4739605.0
2009-05-18 23:54:00,1.78325,1.78325,1.78293,1.78313,3128994.0
2009-05-18 23:55:00,1.78319,1.78321,1.7831,1.78319,8625826.0
2009-05-18 23:56:00,1.78319,1.78329,1.78314,1.78314,6941790.0
2009-05-18 23:57:00,1.7833,1.78335,1.78316,1.78316,11779677.0
2009-05-18 23:58:00,1.78339,1.7835,1.78334,1.78345,1667353.0
2009-05-18 23:59:00,1.78346,1.78347,1.78335,1.78346,4606466.0
2009-05-19 00:00:00,1.78347,1.78351,1.7834,1.7834,8037180.0
2009-05-19 00:01:00,1.78333,1.78333,1.78324,1.78324,7268843.0
2009-05-19 00:02:00,1.78316,1.78326,1.78308,1.78326,13766424.0
2009-05-19 00:03:00,1.7834,1.78385,1.7834,1.78385,5190037.0
2009-05-19 00:04:00,1.78375,1.78375,1.78328,1.78328,6207398.0
2009-05-19 00:05:00,1.78343,1.78376,1.78343,1.78363,7228091.0
2009-05-19 00:06:00,1.78348,1.78353,1.78336,1.7835,3800256.0
2009-05-19 00:07:00,1.78339,1.78353,1.78339,1.78345,1032362.0
2009-05-19 00:08:00,1.78363,1.78365,1.7833,1.78349,8139870.0
2009-05-19 00:09:00,1.78347,1.78362,1.78342,1.78362,3108018.0
2009-05-19 00:10:00,1.78347,1.78347,1.78329,1.78335,3648316.0
2009-05-19 00:11:00,1.78336,1.78336,1.78314,1.78322,2764218.0
2009-05-19 00:12:00,1.78323,1.78323,1.78315,1.78315,2209279.0
2009-05-19 00:13:00,1.78311,1.78311,1.78256,1.78256,3975358.0
2009-05-19 00:14:00,1.78298,1.78319,1.78294,1.78319,2406797.0
2009-05-19 00:15:00,1.78336,1.78351,1.783,1.78351,6457274.0
2009-05-19 00:16:00,1.78348,1.78348,1.7832,1.78339,7134267.0
2009-05-19 00:17:00,1.78341,1.78344,1.78317,1.78329,17027064.0
2009-05-19 00:18:00,1.78328,1.78346,1.78323,1.78339,6184970.0
2009-05-19 00:19:00,1.78342,1.78352,1.78332,1.78332,6508770.0
2009-05-19 00:20:00,1.78302,1.78302,1.78284,1.78288,9486625.0
2009-05-19 00:21:00,1.78278,1.78285,1.7827,1.78284,16611247.0
2009-05-19 00:22:00,1.78278,1.78281,1.78239,1.78273,11517075.0
2009-05-19 00:23:00,1.78263,1.78274,1.78249,1.78274,9365101.0
2009-05-19 00:24:00,1.78255,1.78255,1.78192,1.78192,4268907.0
2009-05-19 00:25:00,1.78185,1.78225,1.78185,1.782,6998332.0
2009-05-19 00:26:00,1.78181,1.78184,1.78169,1.78184,22213520.0
2009-05-19 00:27:00,1.78203,1.78211,1.7818,1.78211,13475843.0
2009-05-19 00:28:00,1.78216,1.78216,1.78188,1.78188,9615533.0
2009-05-19 00:29:00,1.78193,1.78232,1.78193,1.78232,2706279.0
2009-05-19 00:30:00,1.78246,1.78259,1.7824,1.78256,8589670.0
2009-05-19 00:31:00,1.78263,1.78284,1.78263,1.78274,23665421.0
2009-05-19 00:32:00,1.78267,1.78276,1.78262,1.78262,3060888.0
2009-05-19 00:33:00,1.7827,1.78286,1.78268,1.78278,22553057.0
2009-05-19 00:34:00,1.78263,1.78276,1.78259,1.78274,1472419.0
2009-05-19 00:35:00,1.78277,1.7828,1.78265,1.78275,3527754.0
2009-05-19 00:36:00,1.7827,1.78275,1.78268,1.78271,6696391.0
2009-05-19 00:37:00,1.78271,1.78278,1.78259,1.78278,3160209.0
2009-05-19 00:38:00,1.78275,1.78275,1.78253,1.78253,3516037.0
2009-05-19 00:39:00,1.78272,1.78281,1.78272,1.78279,17575783.0
2009-05-19 00:40:00,1.78286,1.78286,1.78255,1.78263,5355986.0
2009-05-19 00:41:00,1.78276,1.78276,1.78269,1.78276,4189150.0
2009-05-19 00:42:00,1.78274,1.78284,1.78257,1.78263,6350531.0
2009-05-19 00:43:00,1.78282,1.78294,1.78269,1.78294,4548999.0
2009-05-19 00:44:00,1.78272,1.78272,1.78238,1.78253,9901945.0
2009-05-19 00:45:00,1.78265,1.783,1.78247,1.783,3621644.0
2009-05-19 00:46:00,1.78293,1.78295,1.78278,1.78286,4231230.0
2009-05-19 00:47:00,1.78277,1.78302,1.78252,1.78302,4838828.0
2009-05-19 00:48:00,1.78285,1.7829,1.78258,1.7829,10903459.0
2009-05-19 00:49:00,1.78288,1.78288,1.78267,1.78267,3259992.0
2009-05-19 00:50:00,1.78256,1.78256,1.78229,1.78239,16499131.0
2009-05-19 00:51:00,1.78241,1.78254,1.78241,1.78246,12904648.0
2009-05-19 00:52:00,1.78235,1.78253,1.78235,1.78241,4452811.0
2009-05-19 00:53:00,1.78228,1.78249,1.78228,1.78243,13466184.0
2009-05-19 00:54:00,1.78244,1.78244,1.78217,1.78217,5255238.0
2009-05-19 00:55:00,1.78235,1.78246,1.78231,1.78234,3625580.0
2009-05-19 00:56:00,1.78244,1.7826,1.7824,1.78247,6124504.0
2009-05-19 00:57:00,1.78237,1.78261,1.78217,1.78217,14925699.0
2009-05-19 00:58:00,1.78215,1.78239,1.78215,1.78222,2971800.0
2009-05-19 00:59:00,1.78225,1.78225,1.78208,1.78208,23295582.0
2009-05-19 01:00:00,1.78202,1.78233,1.78202,1.78233,8613936.0
2009-05-19 01:01:00,1.78252,1.78269,1.78248,1.78261,15789882.0
2009-05-19 01:02:00,1.78265,1.78266,1.78261,1.78261,5888377.0
2009-05-19 01:03:00,1.78267,1.78267,1.78229,1.78248,9918889.0
2009-05-19 01:04:00,1.78229,1.78231,1.78202,1.78202,11129483.0
2009-05-19 01:05:00,1.78212,1.78225,1.78185,1.78225,7759266.0
2009-05-19 01:06:00,1.78235,1.7826,1.78235,1.78242,17058762.0
2009-05-19 01:07:00,1.78238,1.7825,1.78236,1.7825,9784668.0
2009-05-19 01:08:00,1.78256,1.78259,1.78245,1.78259,7038921.0
2009-05-19 01:09:00,1.78261,1.78281,1.78257,1.78276,18392689.0
2009-05-19 01:10:00,1.78282,1.78305,1.78282,1.78286,36207561.0
2009-05-19 01:11:00,1.78294,1.78299,1.78267,1.78267,5808129.0
2009-05-19 01:12:00,1.78264,1.78264,1.78237,1.78246,3767630.0
2009-05-19 01:13:00,1.78243,1.78251,1.78231,1.78238,5539153.0
2009-05-19 01:14:00,1.78221,1.78229,1.78212,1.78212,5179818.0
2009-05-19 01:15:00,1.78169,1.78238,1.78169,1.78232,4291041.0
2009-05-19 01:16:00,1.78229,1.7828,1.78229,1.78254,8998428.0
2009-05-19 01:17:00,1.78251,1.78251,1.78218,1.78218,10797744.0
2009-05-19 01:18:00,1.78224,1.78224,1.78213,1.78214,10575466.0
2009-05-19 01:19:00,1.78211,1.78214,1.78199,1.78203,8186158.0
2009-05-19 01:20:00,1.7819,1.78222,1.7819,1.78222,32017580.0
2009-05-19 01:21:00,1.78243,1.78246,1.78207,1.78207,11998211.0
2009-05-19 01:22:00,1.78208,1.78226,1.782,1.78226,3373912.0
2009-05-19 01:23:00,1.78225,1.78232,1.78216,1.7823,22473814.0
2009-05-19 01:24:00,1.78226,1.78226,1.782,1.782,3349910.0
2009-05-19 01:25:00,1.78202,1.78244,1.78202,1.78228,5878013.0
2009-05-19 01:26:00,1.78215,1.78215,1.78152,1.78181,19149666.0
2009-05-19 01:27:00,1.78187,1.78192,1.7817,1.78174,3120583.0
2009-05-19 01:28:00,1.78163,1.78216,1.78153,1.78216,3359225.0
2009-05-19 01:29:00,1.78226,1.7825,1.78194,1.78236,4357669.0
2009-05-19 01:30:00,1.78251,1.7828,1.78239,1.7828,14282315.0
2009-05-19 01:31:00,1.78279,1.78279,1.78259,1.78269,3693786.0
2009-05-19 01:32:00,1.78286,1.78323,1.78286,1.78306,9292410.0
2009-05-19 01:33:00,1.78299,1.78316,1.78286,1.78316,3139388.0
2009-05-19 01:34:00,1.7832,1.78334,1.78311,1.78334,8656973.0
2009-05-19 01:35:00,1.78349,1.78381,1.78349,1.78374,555574.0
2009-05-19 01:36:00,1.78386,1.78395,1.7835,1.7835,6482225.0
2009-05-19 01:37:00,1.7835,1.78356,1.78337,1.78346,11926983.0
2009-05-19 01:38:00,1.78356,1.78362,1.78343,1.78362,5720408.0
2009-05-19 01:39:00,1.78347,1.78366,1.78346,1.78346,5049801.0
2009-05-19 01:40:00,1.7834,1.7834,1.78326,1.78328,9254537.0
2009-05-19 01:41:00,1.78335,1.78336,1.78305,1.78325,6187880.0
2009-05-19 01:42:00,1.78318,1.78318,1.7827,1.783,10135693.0
2009-05-19 01:43:00,1.78294,1.78297,1.7826,1.78297,6251912.0
2009-05-19 01:44:00,1.78292,1.78317,1.7829,1.7829,19675693.0
2009-05-19 01:45:00,1.78301,1.78303,1.78293,1.78293,7845727.0
2009-05-19 01:46:00,1.78295,1.78295,1.78282,1.78282,6066720.0
2009-05-19 01:47:00,1.78273,1.78273,1.78228,1.78228,8592111.0
2009-05-19 01:48:00,1.7821,1.78216,1.78203,1.78206,7651761.0
2009-05-19 01:49:00,1.7822,1.78231,1.78193,1.78224,7578790.0
2009-05-19 01:50:00,1.7822,1.7822,1.78197,1.78197,23334430.0
2009-05-19 01:51:00,1.78196,1.78248,1.78196,1.78248,13496669.0
2009-05-19 01:52:00,1.78249,1.78261,1.78246,1.78261,1424466.0
2009-05-19 01:53:00,1.78269,1.78275,1.78255,1.78262,8810909.0
2009-05-19 01:54:00,1.78252,1.78252,1.78243,1.78248,20974060.0
2009-05-19 01:55:00,1.78269,1.78269,1.7825,1.7825,8211396.0
2009-05-19 01:56:00,1.78255,1.7827,1.78255,1.78267,6686920.0
2009-05-19 01:57:00,1.78243,1.78258,1.78229,1.78229,16926444.0
2009-05-19 01:58:00,1.78247,1.78273,1.78244,1.78244,7502852.0
2009-05-19 01:59:00,1.78233,1.78237,1.78202,1.78237,9706452.0
2009-05-19 02:00:00,1.78276,1.78295,1.78272,1.78276,10021114.0
2009-05-19 02:01:00,1.78272,1.78272,1.78244,1.78264,7822807.0
2009-05-19 02:02:00,1.78267,1.78267,1.78239,1.78239,18366365.0
2009-05-19 02:03:00,1.78247,1.78249,1.78237,1.78238,6864011.0
2009-05-19 02:04:00,1.78243,1.78254,1.78224,1.78254,7830818.0
2009-05-19 02:05:00,1.78231,1.78231,1.78222,1.78222,21768620.0
2009-05-19 02:06:00,1.78239,1.78273,1.78239,1.78244,8520365.0
2009-05-19 02:07:00,1.78225,1.78225,1.78171,1.78184,1506420.0
2009-05-19 02:08:00,1.78204,1.78219,1.78203,1.78215,13140560.0
2009-05-19 02:09:00,1.78218,1.78235,1.78204,1.78206,23534473.0
2009-05-19 02:10:00,1.78222,1.78266,1.78211,1.78266,8076288.0
2009-05-19 02:11:00,1.78255,1.7827,1.78255,1.78255,7792018.0
2009-05-19 02:12:00,1.78268,1.78279,1.78259,1.78279,8015777.0
2009-05-19 02:13:00,1.78286,1.78292,1.78286,1.78292,6324771.0
2009-05-19 02:14:00,1.7829,1.78305,1.7829,1.78294,7437414.0
2009-05-19 02:15:00,1.78276,1.78282,1.78261,1.78261,19132330.0
2009-05-19 02:16:00,1.78278,1.78292,1.78273,1.7828,6599718.0
2009-05-19 02:17:00,1.7829,1.78322,1.78267,1.78322,10080251.0
2009-05-19 02:18:00,1.78323,1.7833,1.78307,1.78307,6193454.0
2009-05-19 02:19:00,1.78293,1.78298,1.78282,1.78284,9070408.0
2009-05-19 02:20:00,1.7829,1.78304,1.7829,1.78293,4642641.0
2009-05-19 02:21:00,1.78323,1.78381,1.78323,1.78381,5951938.0
2009-05-19 02:22:00,1.78393,1.78405,1.7838,1.7838,11469355.0
2009-05-19 02:23:00,1.78346,1.78349,1.78325,1.7833,6371362.0
2009-05-19 02:24:00,1.7831,1.7837,1.7831,1.7837,551000.0
2009-05-19 02:25:00,1.78364,1.78392,1.78341,1.78341,8097439.0
2009-05-19 02:26:00,1.7834,1.7834,1.78316,1.78318,3438162.0
2009-05-19 02:27:00,1.78304,1.78304,1.78271,1.78303,9184037.0
2009-05-19 02:28:00,1.78309,1.78337,1.78309,1.78337,3764556.0
2009-05-19 02:29:00,1.78336,1.78336,1.7831,1.78326,14535228.0
2009-05-19 02:30:00,1.78308,1.78308,1.78279,1.78283,4689694.0
2009-05-19 02:31:00,1.78281,1.78301,1.78259,1.78301,3106942.0
2009-05-19 02:32:00,1.78306,1.78324,1.78291,1.78324,3109700.0
2009-05-19 02:33:00,1.78332,1.78342,1.78283,1.7832,17576566.0
2009-05-19 02:34:00,1.78307,1.78307,1.78269,1.78271,5387235.0
2009-05-19 02:35:00,1.78279,1.78279,1.78237,1.78239,3665509.0
2009-05-19 02:36:00,1.78238,1.78276,1.78238,1.78276,20826443.0
2009-05-19 02:37:00,1.7828,1.78281,1.78264,1.78274,3588888.0
2009-05-19 02:38:00,1.78272,1.7829,1.78272,1.78282,12345107.0
2009-05-19 02:39:00,1.78286,1.783,1.78286,1.78291,30262360.0
2009-05-19 02:40:00,1.78304,1.78315,1.78304,1.78306,8559345.0
2009-05-19 02:41:00,1.78301,1.78311,1.78297,1.78311,10392558.0
2009-05-19 02:42:00,1.78318,1.78354,1.78318,1.78354,9844771.0
2009-05-19 02:43:00,1.78328,1.78328,1.78309,1.78318,8413680.0
2009-05-19 02:44:00,1.78341,1.78356,1.78289,1.78289,4701996.0
2009-05-19 02:45:00,1.7832,1.78321,1.78286,1.78286,5121942.0
2009-05-19 02:46:00,1.78295,1.78295,1.78272,1.78272,6140288.0
2009-05-19 02:47:00,1.78255,1.78274,1.78255,1.78263,4182539.0
2009-05-19 02:48:00,1.78253,1.78258,1.78245,1.78246,5620407.0
2009-05-19 02:49:00,1.78233,1.78244,1.78231,1.78244,32957912.0
2009-05-19 02:50:00,1.78265,1.7828,1.78265,1.78273,18981105.0
2009-05-19 02:51:00,1.78281,1.78291,1.78277,1.78288,7814943.0
2009-05-19 02:52:00,1.78287,1.7829,1.78278,1.7829,9118983.0
2009-05-19 02:53:00,1.7829,1.78297,1.78273,1.78284,15777619.0
2009-05-19 02:54:00,1.78287,1.7833,1.78281,1.78313,7088674.0
2009-05-19 02:55:00,1.78295,1.78305,1.78272,1.78282,11394982.0
2009-05-19 02:56:00,1.783,1.78317,1.78294,1.78317,10575636.0
2009-05-19 02:57:00,1.78316,1.78324,1.78297,1.78297,5762185.0
2009-05-19 02:58:00,1.78291,1.78299,1.78277,1.78278,16143422.0
2009-05-19 02:59:00,1.78254,1.78254,1.78221,1.78235,9338608.0
2009-05-19 03:00:00,1.7825,1.78252,1.78241,1.78252,22188380.0
2009-05-19 03:01:00,1.78256,1.7829,1.78256,1.7829,3184181.0
2009-05-19 03:02:00,1.78311,1.78315,1.78293,1.78293,13890831.0
2009-05-19 03:03:00,1.78309,1.78333,1.78309,1.78331,6249492.0
2009-05-19 03:04:00,1.78328,1.78328,1.78293,1.78305,3936568.0
2009-05-19 03:05:00,1.78292,1.78298,1.78289,1.78296,5235345.0
2009-05-19 03:06:00,1.78304,1.7832,1.78302,1.7831,12459463.0
2009-05-19 03:07:00,1.78319,1.78327,1.78314,1.78314,4833708.0
2009-05-19 03:08:00,1.78339,1.78387,1.78339,1.78369,12000976.0
2009-05-19 03:09:00,1.78371,1.78371,1.78322,1.78322,16256902.0
2009-05-19 03:10:00,1.7832,1.78328,1.78312,1.78312,3453382.0
2009-05-19 03:11:00,1.78318,1.78326,1.78306,1.78308,11545378.0
2009-05-19 03:12:00,1.78317,1.78317,1.78271,1.78299,4548197.0
2009-05-19 03:13:00,1.78308,1.78314,1.78299,1.78304,3905867.0
2009-05-19 03:14:00,1.78301,1.78301,1.78281,1.78281,3601833.0
2009-05-19 03:15:00,1.78265,1.78266,1.78236,1.78236,9930749.0
2009-05-19 03:16:00,1.78243,1.78243,1.78226,1.78239,4295155.0
2009-05-19 03:17:00,1.78229,1.78263,1.78229,1.78263,6347993.0
2009-05-19 03:18:00,1.78273,1.78287,1.78271,1.78271,4127242.0
2009-05-19 03:19:00,1.78253,1.78266,1.78253,1.78261,5111152.0
2009-05-19 03:20:00,1.78258,1.78261,1.78238,1.78238,17593377.0
2009-05-19 03:21:00,1.78219,1.78238,1.78219,1.78234,3889421.0
2009-05-19 03:22:00,1.78231,1.78231,1.78199,1.78199,3200213.0
2009-05-19 03:23:00,1.78183,1.7819,1.78181,1.78182,6561873.0
2009-05-19 03:24:00,1.78187,1.78215,1.78187,1.78199,3268861.0
2009-05-19 03:25:00,1.78183,1.78185,1.78157,1.78157,1532173.0
2009-05-19 03:26:00,1.78171,1.78179,1.78164,1.78179,22539533.0
2009-05-19 03:27:00,1.78185,1.7827,1.78185,1.7827,3089933.0
2009-05-19 03:28:00,1.78279,1.78303,1.78268,1.78303,25353996.0
2009-05-19 03:29:00,1.78322,1.78336,1.78321,1.78335,8285588.0
2009-05-19 03:30:00,1.78337,1.78351,1.78301,1.78301,2546607.0
2009-05-19 03:31:00,1.78286,1.78286,1.78268,1.78268,9198825.0
2009-05-19 03:32:00,1.78257,1.78257,1.78239,1.78246,13590000.0
2009-05-19 03:33:00,1.78238,1.7827,1.78238,1.78238,23240770.0
2009-05-19 03:34:00,1.78233,1.78233,1.78213,1.7822,7113571.0
2009-05-19 03:35:00,1.78229,1.78244,1.78219,1.78244,4415508.0
2009-05-19 03:36:00,1.78253,1.78253,1.78228,1.78239,9932230.0
2009-05-19 03:37:00,1.78241,1.78244,1.78224,1.78224,11206646.0
2009-05-19 03:38:00,1.78221,1.78238,1.78221,1.78233,16287133.0
2009-05-19 03:39:00,1.7824,1.7824,1.78219,1.78222,8785540.0
2009-05-19 03:40:00,1.78233,1.78233,1.78202,1.78202,6288573.0
2009-05-19 03:41:00,1.78226,1.78244,1.78218,1.78233,5928275.0
2009-05-19 03:42:00,1.7824,1.78265,1.78235,1.78265,15625459.0
2009-05-19 03:43:00,1.7826,1.78261,1.78249,1.78251,7190352.0
2009-05-19 03:44:00,1.7826,1.78325,1.78239,1.78325,5960743.0
2009-05-19 03:45:00,1.7833,1.7833,1.78317,1.78323,2407760.0
2009-05-19 03:46:00,1.78283,1.78319,1.78283,1.78308,4244457.0
2009-05-19 03:47:00,1.78294,1.78294,1.78258,1.78258,2020005.0
2009-05-19 03:48:00,1.78262,1.78289,1.78262,1.78272,2777829.0
2009-05-19 03:49:00,1.7826,1.7826,1.78233,1.78237,3324818.0
2009-05-19 03:50:00,1.78244,1.78259,1.78244,1.78259,3268845.0
2009-05-19 03:51:00,1.78265,1.78269,1.78237,1.78269,7530641.0
2009-05-19 03:52:00,1.7826,1.78269,1.78249,1.78249,1025799.0
2009-05-19 03:53:00,1.78247,1.78247,1.78197,1.78197,3797220.0
2009-05-19 03:54:00,1.78191,1.78191,1.78179,1.78187,7915123.0
2009-05-19 03:55:00,1.78193,1.78229,1.78193,1.78212,6155691.0
2009-05-19 03:56:00,1.78215,1.78222,1.78215,1.78218,5028131.0
2009-05-19 03:57:00,1.78208,1.78219,1.78203,1.78203,14344512.0
2009-05-19 03:58:00,1.78215,1.78238,1.78212,1.78212,7294375.0
2009-05-19 03:59:00,1.78211,1.78213,1.78206,1.78208,7460485.0
2009-05-19 04:00:00,1.78202,1.78221,1.78195,1.78221,5012476.0
2009-05-19 04:01:00,1.78216,1.78234,1.78194,1.78234,1552036.0
2009-05-19 04:02:00,1.78224,1.78277,1.78224,1.78277,11136015.0
2009-05-19 04:03:00,1.78266,1.78284,1.78266,1.78274,6839202.0
2009-05-19 04:04:00,1.78274,1.78274,1.78257,1.78257,7907797.0
2009-05-19 04:05:00,1.78248,1.78253,1.78244,1.78253,2879352.0
2009-05-19 04:06:00,1.78258,1.78265,1.78247,1.78248,4721193.0
2009-05-19 04:07:00,1.78259,1.78273,1.78259,1.78261,14591208.0
2009-05-19 04:08:00,1.78255,1.78255,1.78221,1.78221,8282453.0
2009-05-19 04:09:00,1.78248,1.78267,1.78244,1.78267,5562889.0
2009-05-19 04:10:00,1.7826,1.78265,1.78259,1.78265,2330379.0
2009-05-19 04:11:00,1.78263,1.78269,1.78261,1.78269,9095240.0
2009-05-19 04:12:00,1.78259,1.78259,1.78218,1.78218,2026064.0
2009-05-19 04:13:00,1.7823,1.7823,1.78209,1.78212,4802817.0
2009-05-19 04:14:00,1.78207,1.78218,1.78201,1.78218,1679112.0
2009-05-19 04:15:00,1.78224,1.78244,1.78215,1.78215,9751924.0
2009-05-19 04:16:00,1.78205,1.78222,1.78201,1.78222,5364997.0
2009-05-19 04:17:00,1.78229,1.7824,1.78198,1.78237,5326329.0
2009-05-19 04:18:00,1.78239,1.7829,1.78239,1.7829,7482143.0
2009-05-19 04:19:00,1.78289,1.78289,1.78264,1.78269,2640528.0
2009-05-19 04:20:00,1.7827,1.7827,1.78216,1.78247,2947747.0
2009-05-19 04:21:00,1.78237,1.78243,1.78221,1.78238,10545646.0
2009-05-19 04:22:00,1.78246,1.78257,1.78244,1.78252,5831131.0
2009-05-19 04:23:00,1.78244,1.78244,1.78237,1.78243,3903705.0
2009-05-19 04:24:00,1.7824,1.7824,1.78155,1.78155,9145681.0
2009-05-19 04:25:00,1.78161,1.78177,1.78154,1.78177,8160067.0
2009-05-19 04:26:00,1.7818,1.78203,1.78169,1.78203,5626464.0
2009-05-19 04:27:00,1.78214,1.78229,1.78214,1.78218,6533736.0
2009-05-19 04:28:00,1.7823,1.7824,1.78221,1.78231,5481503.0
2009-05-19 04:29:00,1.78228,1.78228,1.78211,1.78211,21400483.0
2009-05-19 04:30:00,1.78211,1.78226,1.78209,1.78211,9131162.0
2009-05-19 04:31:00,1.78219,1.78243,1.78219,1.78237,13049851.0
2009-05-19 04:32:00,1.78226,1.78246,1.78214,1.78246,5851005.0
2009-05-19 04:33:00,1.78245,1.78245,1.78204,1.78204,8931910.0
2009-05-19 04:34:00,1.78206,1.78228,1.78206,1.78209,8980953.0
2009-05-19 04:35:00,1.78206,1.78206,1.78151,1.78151,6395349.0
2009-05-19 04:36:00,1.78141,1.78157,1.78132,1.78134,6304906.0
2009-05-19 04:37:00,1.78141,1.78201,1.78141,1.78201,24524255.0
2009-05-19 04:38:00,1.78212,1.78216,1.78202,1.78212,11467512.0
2009-05-19 04:39:00,1.78212,1.78223,1.78194,1.78211,2496539.0
2009-05-19 04:40:00,1.78222,1.7825,1.78214,1.7825,5658209.0
2009-05-19 04:41:00,1.78256,1.78262,1.78255,1.78258,3102006.0
2009-05-19 04:42:00,1.7826,1.7828,1.7824,1.7824,15241261.0
2009-05-19 04:43:00,1.7824,1.78249,1.7824,1.78249,10319442.0
2009-05-19 04:44:00,1.78249,1.78267,1.78249,1.78265,6662581.0
2009-05-19 04:45:00,1.78257,1.78271,1.7823,1.78271,14552616.0
2009-05-19 04:46:00,1.78272,1.78285,1.78269,1.78285,9798759.0
2009-05-19 04:47:00,1.78281,1.78281,1.78225,1.78266,3989941.0
2009-05-19 04:48:00,1.78266,1.78273,1.78252,1.78252,9958619.0
2009-05-19 04:49:00,1.78257,1.78267,1.78251,1.78265,3566649.0
2009-05-19 04:50:00,1.7825,1.78266,1.7821,1.78266,6404658.0
2009-05-19 04:51:00,1.78277,1.78278,1.7827,1.78273,5844293.0
2009-05-19 04:52:00,1.78267,1.78269,1.78246,1.78248,8809764.0
2009-05-19 04:53:00,1.78246,1.78246,1.78199,1.78237,4866099.0
2009-05-19 04:54:00,1.7822,1.78238,1.78219,1.78227,10061198.0
2009-05-19 04:55:00,1.78227,1.78227,1.78211,1.78223,12925125.0
2009-05-19 04:56:00,1.78231,1.78237,1.78217,1.78217,10148346.0
2009-05-19 04:57:00,1.78205,1.78205,1.78171,1.78171,2733464.0
2009-05-19 04:58:00,1.78183,1.78186,1.78149,1.78186,6404252.0
2009-05-19 04:59:00,1.7817,1.78197,1.7817,1.78197,15728188.0
2009-05-19 05:00:00,1.78205,1.78213,1.78168,1.78213,6571459.0
2009-05-19 05:01:00,1.78217,1.78241,1.78213,1.78241,7387099.0
2009-05-19 05:02:00,1.78248,1.78248,1.78231,1.78237,6103960.0
2009-05-19 05:03:00,1.78224,1.78224,1.78196,1.78196,3420592.0
2009-05-19 05:04:00,1.78191,1.78207,1.78187,1.78207,3839674.0
2009-05-19 05:05:00,1.78209,1.78224,1.78071,1.78224,3711580.0
2009-05-19 05:06:00,1.78223,1.78238,1.78215,1.78228,2456465.0
2009-05-19 05:07:00,1.78231,1.78231,1.782,1.782,21095402.0
2009-05-19 05:08:00,1.78184,1.78212,1.78184,1.78212,10389711.0
2009-05-19 05:09:00,1.7821,1.78215,1.78185,1.78185,7254948.0
2009-05-19 05:10:00,1.78196,1.78204,1.7819,1.78195,6585122.0
2009-05-19 05:11:00,1.78195,1.78196,1.78175,1.78188,2379812.0
2009-05-19 05:12:00,1.7819,1.78205,1.78187,1.78187,6292221.0
2009-05-19 05:13:00,1.78176,1.78196,1.78175,1.78196,10334142.0
2009-05-19 05:14:00,1.78203,1.78213,1.78197,1.78204,2764795.0
2009-05-19 05:15:00,1.78212,1.78235,1.78192,1.78192,11335916.0
2009-05-19 05:16:00,1.78221,1.78238,1.78212,1.78226,18528606.0
2009-05-19 05:17:00,1.78218,1.78218,1.78184,1.78214,11686682.0
2009-05-19 05:18:00,1.78231,1.78243,1.78225,1.78225,33861442.0
2009-05-19 05:19:00,1.78235,1.78235,1.7819,1.78215,14086600.0
2009-05-19 05:20:00,1.78194,1.7821,1.78187,1.78187,8851840.0
2009-05-19 05:21:00,1.7819,1.78199,1.78189,1.78199,2759595.0
2009-05-19 05:22:00,1.78213,1.7823,1.78213,1.78221,5545372.0
2009-05-19 05:23:00,1.78221,1.78221,1.78175,1.78214,3928194.0
2009-05-19 05:24:00,1.7821,1.78253,1.7821,1.78234,14635416.0
2009-05-19 05:25:00,1.78225,1.78242,1.78206,1.78206,11096484.0
2009-05-19 05:26:00,1.78191,1.7822,1.78191,1.78213,9767991.0
2009-05-19 05:27:00,1.78238,1.78255,1.78223,1.78223,7018499.0
2009-05-19 05:28:00,1.78221,1.78232,1.78216,1.78216,17819875.0
2009-05-19 05:29:00,1.78215,1.7824,1.78215,1.78218,8200421.0
2009-05-19 05:30:00,1.78221,1.78242,1.78213,1.78242,6841522.0
2009-05-19 05:31:00,1.78239,1.78267,1.78237,1.78267,3330392.0
2009-05-19 05:32:00,1.78265,1.78281,1.78265,1.78274,4986068.0
2009-05-19 05:33:00,1.7829,1.78317,1.7829,1.78317,16666529.0
2009-05-19 05:34:00,1.78314,1.78332,1.78296,1.78327,3428621.0
2009-05-19 05:35:00,1.78308,1.78308,1.78267,1.78267,7161205.0
2009-05-19 05:36:00,1.78258,1.78258,1.78231,1.78249,6646621.0
2009-05-19 05:37:00,1.78254,1.78281,1.78245,1.78281,25381176.0
2009-05-19 05:38:00,1.78285,1.78301,1.78285,1.78288,11845099.0
2009-05-19 05:39:00,1.783,1.78306,1.78286,1.78299,4733851.0
2009-05-19 05:40:00,1.78297,1.78301,1.78262,1.78262,8111873.0
2009-05-19 05:41:00,1.78263,1.78263,1.78249,1.78251,5958342.0
2009-05-19 05:42:00,1.78256,1.78256,1.78241,1.78248,5262329.0
2009-05-19 05:43:00,1.78257,1.78266,1.78257,1.78264,7408647.0
2009-05-19 05:44:00,1.78276,1.78276,1.78262,1.78272,7198128.0
2009-05-19 05:45:00,1.78291,1.78334,1.78291,1.78297,2852267.0
2009-05-19 05:46:00,1.78283,1.78283,1.78267,1.78269,20648776.0
2009-05-19 05:47:00,1.7827,1.7827,1.78245,1.78254,31171217.0
2009-05-19 05:48:00,1.78258,1.78265,1.78246,1.78257,3519745.0
2009-05-19 05:49:00,1.78262,1.7828,1.78262,1.78273,6703619.0
2009-05-19 05:50:00,1.78271,1.78271,1.78263,1.78265,16824129.0
2009-05-19 05:51:00,1.78268,1.78283,1.78266,1.78283,16304720.0
2009-05-19 05:52:00,1.78291,1.78297,1.78285,1.78293,9803284.0
2009-05-19 05:53:00,1.7831,1.78354,1.7831,1.78354,3616685.0
2009-05-19 05:54:00,1.78356,1.78356,1.78313,1.78314,5064951.0
2009-05-19 05:55:00,1.78299,1.78299,1.78262,1.78262,6132653.0
2009-05-19 05:56:00,1.78281,1.78294,1.78281,1.78294,12872855.0
2009-05-19 05:57:00,1.78292,1.783,1.78283,1.783,4414785.0
2009-05-19 05:58:00,1.78304,1.78313,1.78302,1.78313,6485473.0
2009-05-19 05:59:00,1.78306,1.78338,1.78306,1.78312,21551078.0
2009-05-19 06:00:00,1.78297,1.78303,1.78285,1.78285,3376556.0
2009-05-19 06:01:00,1.78279,1.78279,1.78198,1.78198,5054952.0
2009-05-19 06:02:00,1.78207,1.78226,1.78203,1.78217,1653146.0
2009-05-19 06:03:00,1.7823,1.78254,1.7823,1.78254,11777766.0
2009-05-19 06:04:00,1.78266,1.78271,1.78254,1.78271,9908881.0
2009-05-19 06:05:00,1.78265,1.7827,1.78262,1.78262,8866985.0
2009-05-19 06:06:00,1.78266,1.78273,1.78226,1.78266,10429236.0
2009-05-19 06:07:00,1.78276,1.78293,1.78276,1.78293,5456352.0
2009-05-19 06:08:00,1.78293,1.78298,1.78265,1.78265,12250904.0
2009-05-19 06:09:00,1.78269,1.78296,1.78269,1.78296,3788288.0
2009-05-19 06:10:00,1.78314,1.78337,1.78314,1.78321,10546795.0
2009-05-19 06:11:00,1.78304,1.78321,1.783,1.78321,3305769.0
2009-05-19 06:12:00,1.78338,1.78392,1.78338,1.78392,925155.0
2009-05-19 06:13:00,1.78371,1.78371,1.78323,1.78323,7644832.0
2009-05-19 06:14:00,1.78308,1.7832,1.78304,1.7832,2651425.0
2009-05-19 06:15:00,1.78328,1.78338,1.78323,1.78336,6240612.0
2009-05-19 06:16:00,1.78323,1.78325,1.78315,1.78325,4710896.0
2009-05-19 06:17:00,1.78333,1.78355,1.78327,1.78335,31730930.0
2009-05-19 06:18:00,1.7833,1.78342,1.78282,1.78282,3550230.0
2009-05-19 06:19:00,1.78237,1.78282,1.78237,1.78282,11858253.0
2009-05-19 06:20:00,1.78275,1.78279,1.78265,1.78265,9637107.0
2009-05-19 06:21:00,1.78267,1.78269,1.78257,1.78257,5558280.0
2009-05-19 06:22:00,1.78257,1.78257,1.78213,1.78245,5511119.0
2009-05-19 06:23:00,1.7824,1.7824,1.78231,1.78238,15988795.0
2009-05-19 06:24:00,1.78223,1.78223,1.78182,1.78193,4345618.0
2009-05-19 06:25:00,1.78184,1.78184,1.78136,1.78177,14651755.0
2009-05-19 06:26:00,1.78182,1.78193,1.78154,1.78183,3138952.0
2009-05-19 06:27:00,1.78198,1.78226,1.78198,1.78226,17302854.0
2009-05-19 06:28:00,1.78227,1.78248,1.78217,1.78248,14523059.0
2009-05-19 06:29:00,1.78249,1.78259,1.78241,1.78241,8412826.0
2009-05-19 06:30:00,1.78236,1.78239,1.78218,1.78239,9924119.0
2009-05-19 06:31:00,1.78237,1.7826,1.7823,1.7826,5775468.0
2009-05-19 06:32:00,1.78266,1.78279,1.78264,1.78279,5013273.0
2009-05-19 06:33:00,1.78284,1.78317,1.78282,1.78286,41566666.0
2009-05-19 06:34:00,1.78281,1.78311,1.78275,1.78279,8564977.0
2009-05-19 06:35:00,1.78267,1.7827,1.78261,1.78266,5006763.0
2009-05-19 06:36:00,1.78248,1.78262,1.78211,1.78262,5695854.0
2009-05-19 06:37:00,1.78277,1.78294,1.78277,1.78279,14674721.0
2009-05-19 06:38:00,1.78284,1.78304,1.78284,1.78304,5348804.0
2009-05-19 06:39:00,1.78307,1.78307,1.78293,1.78296,12965576.0
2009-05-19 06:40:00,1.78297,1.78317,1.7829,1.7829,8331209.0
2009-05-19 06:41:00,1.78293,1.78293,1.78272,1.78286,4690395.0
2009-05-19 06:42:00,1.78284,1.78299,1.78275,1.78299,9823343.0
2009-05-19 06:43:00,1.78304,1.7833,1.78304,1.78309,8393015.0
2009-05-19 06:44:00,1.7832,1.78348,1.7832,1.78348,3660194.0
2009-05-19 06:45:00,1.78348,1.78405,1.78322,1.78351,38579863.0
2009-05-19 06:46:00,1.78344,1.78344,1.78287,1.78287,5792185.0
2009-05-19 06:47:00,1.78289,1.78334,1.78289,1.78334,7123202.0
2009-05-19 06:48:00,1.78328,1.78335,1.78318,1.78323,4419198.0
2009-05-19 06:49:00,1.78314,1.78324,1.78279,1.78279,3696421.0
2009-05-19 06:50:00,1.78279,1.78296,1.78264,1.78295,9955494.0
2009-05-19 06:51:00,1.78288,1.78298,1.78285,1.78288,9454198.0
2009-05-19 06:52:00,1.78279,1.78311,1.78264,1.78311,11927060.0
2009-05-19 06:53:00,1.78298,1.78298,1.78261,1.78261,133699342.0
2009-05-19 06:54:00,1.78244,1.78259,1.7824,1.78259,6829072.0
2009-05-19 06:55:00,1.78262,1.78278,1.78262,1.78278,2704693.0
2009-05-19 06:56:00,1.78274,1.78304,1.78271,1.78279,8329350.0
2009-05-19 06:57:00,1.78268,1.78313,1.78255,1.78313,15111946.0
2009-05-19 06:58:00,1.78331,1.78379,1.78331,1.78379,3484623.0
2009-05-19 06:59:00,1.78385,1.78397,1.78364,1.78394,5852156.0
2009-05-19 07:00:00,1.78381,1.78381,1.78326,1.78326,6327322.0
2009-05-19 07:01:00,1.78325,1.78325,1.78297,1.78299,3428826.0
2009-05-19 07:02:00,1.78298,1.78298,1.78277,1.78277,12051889.0
2009-05-19 07:03:00,1.78269,1.78271,1.78234,1.78271,2511397.0
2009-05-19 07:04:00,1.78271,1.78293,1.78265,1.78293,11652742.0
2009-05-19 07:05:00,1.78306,1.78318,1.7829,1.78299,13087439.0
2009-05-19 07:06:00,1.78291,1.78323,1.78168,1.78323,5201927.0
2009-05-19 07:07:00,1.78326,1.78346,1.78326,1.78346,3546131.0
2009-05-19 07:08:00,1.78351,1.78387,1.78351,1.78387,13224992.0
2009-05-19 07:09:00,1.78383,1.78411,1.78383,1.78407,3728002.0
2009-05-19 07:10:00,1.78411,1.78447,1.78407,1.78447,9445818.0
2009-05-19 07:11:00,1.78441,1.78441,1.78416,1.78416,4768753.0
2009-05-19 07:12:00,1.78407,1.78409,1.78378,1.78378,15799016.0
2009-05-19 07:13:00,1.78384,1.78391,1.78383,1.78388,94143608.0
2009-05-19 07:14:00,1.78383,1.78392,1.78375,1.78392,3842689.0
2009-05-19 07:15:00,1.7837,1.7838,1.78344,1.78344,5718159.0
2009-05-19 07:16:00,1.78358,1.78402,1.78358,1.78401,10726412.0
2009-05-19 07:17:00,1.78391,1.78396,1.78386,1.78388,104940492.0
2009-05-19 07:18:00,1.78389,1.78401,1.78387,1.78387,11511552.0
2009-05-19 07:19:00,1.78396,1.78403,1.78387,1.78395,8614859.0
2009-05-19 07:20:00,1.78379,1.78379,1.78328,1.78328,33391930.0
2009-05-19 07:21:00,1.7832,1.7833,1.78304,1.78326,86935888.0
2009-05-19 07:22:00,1.78327,1.78338,1.78318,1.78338,7571876.0
2009-05-19 07:23:00,1.78327,1.78339,1.78302,1.78338,1565126.0
2009-05-19 07:24:00,1.7832,1.7832,1.7828,1.7828,7944356.0
2009-05-19 07:25:00,1.78276,1.78302,1.78276,1.78293,6573808.0
2009-05-19 07:26:00,1.78292,1.78301,1.78286,1.783,7361261.0
2009-05-19 07:27:00,1.78286,1.78294,1.78283,1.78292,1064475.0
2009-05-19 07:28:00,1.78288,1.78288,1.78263,1.78281,5098958.0
2009-05-19 07:29:00,1.78276,1.78281,1.78268,1.78281,2993026.0
2009-05-19 07:30:00,1.78279,1.78281,1.78257,1.78266,6587925.0
2009-05-19 07:31:00,1.78278,1.78278,1.78247,1.78268,10665110.0
2009-05-19 07:32:00,1.78269,1.78269,1.78237,1.78237,15178836.0
2009-05-19 07:33:00,1.78224,1.78235,1.78209,1.78218,22425640.0
2009-05-19 07:34:00,1.78221,1.78234,1.78205,1.78214,9493124.0
2009-05-19 07:35:00,1.78224,1.78236,1.78221,1.78221,18691005.0
2009-05-19 07:36:00,1.78238,1.7826,1.78238,1.78253,8272468.0
2009-05-19 07:37:00,1.78259,1.7829,1.7825,1.7829,12309211.0
2009-05-19 07:38:00,1.78295,1.78309,1.78292,1.78292,17892498.0
2009-05-19 07:39:00,1.78292,1.78325,1.78292,1.78294,2989691.0
2009-05-19 07:40:00,1.78304,1.78324,1.78304,1.78324,5900941.0
2009-05-19 07:41:00,1.78325,1.7834,1.78318,1.78326,6392153.0
2009-05-19 07:42:00,1.78336,1.78344,1.78336,1.78342,4309285.0
2009-05-19 07:43:00,1.78334,1.78334,1.78313,1.78319,6826557.0
2009-05-19 07:44:00,1.78325,1.78334,1.7832,1.78334,5208711.0
2009-05-19 07:45:00,1.78335,1.78344,1.78331,1.7834,1422182.0
2009-05-19 07:46:00,1.78333,1.78347,1.78321,1.78347,2568149.0
2009-05-19 07:47:00,1.78354,1.78366,1.78354,1.78361,8370680.0
2009-05-19 07:48:00,1.78371,1.78371,1.78342,1.78348,5676066.0
2009-05-19 07:49:00,1.7835,1.7835,1.78331,1.78331,45188396.0
2009-05-19 07:50:00,1.78321,1.78321,1.78298,1.78311,15927192.0
2009-05-19 07:51:00,1.7832,1.78339,1.7832,1.78339,59264050.0
2009-05-19 07:52:00,1.78345,1.78374,1.78342,1.78371,3884548.0
2009-05-19 07:53:00,1.78365,1.78404,1.78365,1.78378,6662284.0
2009-05-19 07:54:00,1.7838,1.78416,1.7838,1.78416,24202188.0
2009-05-19 07:55:00,1.78432,1.78458,1.78427,1.78458,9842340.0
2009-05-19 07:56:00,1.78467,1.78467,1.78418,1.78418,24327583.0
2009-05-19 07:57:00,1.78413,1.78413,1.78401,1.78412,8641282.0
2009-05-19 07:58:00,1.784,1.784,1.78351,1.78351,7038499.0
2009-05-19 07:59:00,1.78337,1.78402,1.78337,1.78402,9446033.0
2009-05-19 08:00:00,1.78419,1.78438,1.78419,1.78421,6444085.0
2009-05-19 08:01:00,1.78439,1.78455,1.78434,1.78434,21822100.0
2009-05-19 08:02:00,1.78424,1.7843,1.78414,1.7843,18084543.0
2009-05-19 08:03:00,1.78429,1.78429,1.78398,1.78398,3185416.0
2009-05-19 08:04:00,1.78384,1.78384,1.78338,1.78338,5410406.0
2009-05-19 08:05:00,1.78333,1.78346,1.783,1.78328,5524617.0
2009-05-19 08:06:00,1.78279,1.7832,1.78279,1.78312,3224879.0
2009-05-19 08:07:00,1.78322,1.78354,1.78322,1.78329,9621441.0
2009-05-19 08:08:00,1.78309,1.78309,1.78283,1.78309,9766772.0
2009-05-19 08:09:00,1.78327,1.78349,1.78288,1.78349,3374570.0
2009-05-19 08:10:00,1.78357,1.78391,1.78357,1.78359,5202694.0
2009-05-19 08:11:00,1.78355,1.78371,1.78335,1.78335,1386369.0
2009-05-19 08:12:00,1.78343,1.78343,1.78326,1.78336,13155209.0
2009-05-19 08:13:00,1.78343,1.78367,1.78343,1.78367,28423136.0
2009-05-19 08:14:00,1.78366,1.78366,1.78351,1.78355,3804556.0
2009-05-19 08:15:00,1.78353,1.78366,1.78353,1.7836,5711466.0
2009-05-19 08:16:00,1.78354,1.78354,1.78323,1.78338,19848592.0
2009-05-19 08:17:00,1.78331,1.78342,1.78316,1.78336,7271881.0
2009-05-19 08:18:00,1.7833,1.78343,1.78324,1.7833,58029056.0
2009-05-19 08:19:00,1.7833,1.78344,1.78316,1.7833,107490432.0
2009-05-19 08:20:00,1.78325,1.78325,1.78296,1.78296,4024667.0
2009-05-19 08:21:00,1.783,1.78323,1.783,1.78305,10814227.0
2009-05-19 08:22:00,1.78295,1.78295,1.78267,1.78267,11191111.0
2009-05-19 08:23:00,1.78267,1.78303,1.78259,1.78259,5887244.0
2009-05-19 08:24:00,1.78279,1.78279,1.78254,1.78278,4483536.0
2009-05-19 08:25:00,1.78272,1.78289,1.78272,1.78289,8440343.0
2009-05-19 08:26:00,1.783,1.78316,1.783,1.78313,5921770.0
2009-05-19 08:27:00,1.78318,1.78329,1.78293,1.78295,10148385.0
2009-05-19 08:28:00,1.78307,1.78339,1.78307,1.7832,4588314.0
2009-05-19 08:29:00,1.78329,1.78336,1.7831,1.7831,11380763.0
2009-05-19 08:30:00,1.78292,1.78305,1.78281,1.78281,7527402.0
2009-05-19 08:31:00,1.78274,1.78274,1.78259,1.78272,10013679.0
2009-05-19 08:32:00,1.78282,1.78341,1.78282,1.78341,2751437.0
2009-05-19 08:33:00,1.78355,1.78399,1.78355,1.78399,3307301.0
2009-05-19 08:34:00,1.78418,1.78469,1.78418,1.78469,15854890.0
2009-05-19 08:35:00,1.78473,1.7849,1.78473,1.78481,4870485.0
2009-05-19 08:36:00,1.78488,1.78512,1.78488,1.78512,6550017.0
2009-05-19 08:37:00,1.78523,1.78541,1.78519,1.78539,12009517.0
2009-05-19 08:38:00,1.78532,1.78558,1.78532,1.78558,1276534.0
2009-05-19 08:39:00,1.78563,1.78584,1.78563,1.78581,3540072.0
2009-05-19 08:40:00,1.78584,1.78604,1.78584,1.78595,9610220.0
2009-05-19 08:41:00,1.7861,1.78622,1.7861,1.7862,1893363.0
2009-05-19 08:42:00,1.78616,1.78643,1.78597,1.78634,4417693.0
2009-05-19 08:43:00,1.78652,1.78673,1.78646,1.78673,19352835.0
2009-05-19 08:44:00,1.78676,1.78688,1.7867,1.78677,6326234.0
2009-05-19 08:45:00,1.78692,1.78725,1.78687,1.78712,8177322.0
2009-05-19 08:46:00,1.78726,1.78749,1.78726,1.78749,4851118.0
2009-05-19 08:47:00,1.78751,1.7886,1.78751,1.78859,70570560.0
2009-05-19 08:48:00,1.78847,1.78856,1.78832,1.78851,1083870.0
2009-05-19 08:49:00,1.78844,1.78858,1.78843,1.78858,14476068.0
2009-05-19 08:50:00,1.78864,1.7889,1.78864,1.78888,3513787.0
2009-05-19 08:51:00,1.78899,1.78925,1.78897,1.78918,16004559.0
2009-05-19 08:52:00,1.78917,1.78946,1.78917,1.78924,6641497.0
2009-05-19 08:53:00,1.78918,1.78933,1.78902,1.78933,12416859.0
2009-05-19 08:54:00,1.78919,1.78919,1.78876,1.78887,4648987.0
2009-05-19 08:55:00,1.78883,1.78911,1.78883,1.789,3977961.0
2009-05-19 08:56:00,1.78892,1.78892,1.7887,1.78885,26480985.0
2009-05-19 08:57:00,1.78888,1.7889,1.78865,1.78865,55505226.0
2009-05-19 08:58:00,1.78851,1.78851,1.78816,1.78816,3960417.0
2009-05-19 08:59:00,1.7881,1.7881,1.78782,1.78782,10344623.0
2009-05-19 09:00:00,1.78787,1.78829,1.78764,1.78829,20279374.0
2009-05-19 09:01:00,1.7883,1.7883,1.78795,1.78795,35005920.0
2009-05-19 09:02:00,1.78784,1.78785,1.78763,1.7878,6330026.0
2009-05-19 09:03:00,1.78788,1.78816,1.78788,1.78805,32941612.0
2009-05-19 09:04:00,1.78792,1.78792,1.78765,1.78773,4271123.0
2009-05-19 09:05:00,1.78788,1.78873,1.78788,1.78873,9675416.0
2009-05-19 09:06:00,1.78869,1.789,1.78869,1.789,3767703.0
2009-05-19 09:07:00,1.78901,1.78927,1.78893,1.78925,21337271.0
2009-05-19 09:08:00,1.78935,1.79014,1.78935,1.79014,5920492.0
2009-05-19 09:09:00,1.78996,1.7901,1.78966,1.78966,7066518.0
2009-05-19 09:10:00,1.78956,1.78956,1.78923,1.78923,4180318.0
2009-05-19 09:11:00,1.78933,1.78962,1.78931,1.78962,1841328.0
2009-05-19 09:12:00,1.78977,1.79018,1.78977,1.79018,3014358.0
2009-05-19 09:13:00,1.7902,1.79082,1.79017,1.79082,4395015.0
2009-05-19 09:14:00,1.79092,1.79125,1.79056,1.79125,4235910.0
2009-05-19 09:15:00,1.79114,1.79132,1.79107,1.79107,156183417.0
2009-05-19 09:16:00,1.79097,1.79137,1.79097,1.79126,7965067.0
2009-05-19 09:17:00,1.7913,1.7913,1.79091,1.79091,2289922.0
2009-05-19 09:18:00,1.79083,1.79085,1.79053,1.79053,6957409.0
2009-05-19 09:19:00,1.79033,1.79033,1.79015,1.7902,5756792.0
2009-05-19 09:20:00,1.79017,1.79026,1.78966,1.78966,4600909.0
2009-05-19 09:21:00,1.78958,1.78958,1.78891,1.78891,1111224.0
2009-05-19 09:22:00,1.78889,1.7892,1.78889,1.78908,6386191.0
2009-05-19 09:23:00,1.78907,1.78933,1.78907,1.78917,7026849.0
2009-05-19 09:24:00,1.78908,1.78908,1.78884,1.78887,10371616.0
2009-05-19 09:25:00,1.78887,1.78907,1.78879,1.78907,5961722.0
2009-05-19 09:26:00,1.78892,1.78892,1.78849,1.78868,8634950.0
2009-05-19 09:27:00,1.78858,1.78869,1.78827,1.78869,58405280.0
2009-05-19 09:28:00,1.78882,1.78925,1.78882,1.78925,2896558.0
2009-05-19 09:29:00,1.7893,1.7901,1.7893,1.7901,112596720.0
2009-05-19 09:30:00,1.78997,1.79021,1.78997,1.79021,5785295.0
2009-05-19 09:31:00,1.79018,1.79018,1.78996,1.79014,10991959.0
2009-05-19 09:32:00,1.78996,1.78996,1.78948,1.78948,9242873.0
2009-05-19 09:33:00,1.7894,1.7894,1.78844,1.78844,52441125.0
2009-05-19 09:34:00,1.78831,1.78845,1.78826,1.78834,4625520.0
2009-05-19 09:35:00,1.78821,1.78846,1.78819,1.78828,18349370.0
2009-05-19 09:36:00,1.78819,1.78821,1.78754,1.78754,5796640.0
2009-05-19 09:37:00,1.7874,1.78757,1.78732,1.78757,4593634.0
2009-05-19 09:38:00,1.78742,1.78748,1.78719,1.78719,2446830.0
2009-05-19 09:39:00,1.78724,1.78724,1.78689,1.78692,4409336.0
2009-05-19 09:40:00,1.78697,1.78735,1.78697,1.78735,2973200.0
2009-05-19 09:41:00,1.78736,1.7876,1.78695,1.78695,21816252.0
2009-05-19 09:42:00,1.78672,1.78672,1.78628,1.78628,3296649.0
2009-05-19 09:43:00,1.78635,1.78666,1.78635,1.78666,18207510.0
2009-05-19 09:44:00,1.78679,1.78707,1.78679,1.78685,4693024.0
2009-05-19 09:45:00,1.78683,1.78705,1.78673,1.78705,184544574.0
2009-05-19 09:46:00,1.78715,1.78733,1.78714,1.78714,4546533.0
2009-05-19 09:47:00,1.78723,1.78723,1.7867,1.78695,6228118.0
2009-05-19 09:48:00,1.78705,1.78726,1.787,1.7871,4515916.0
2009-05-19 09:49:00,1.78701,1.78701,1.78652,1.78652,8743797.0
2009-05-19 09:50:00,1.78664,1.78678,1.78634,1.78678,16225400.0
2009-05-19 09:51:00,1.78702,1.78745,1.78702,1.78745,12833810.0
2009-05-19 09:52:00,1.7875,1.78789,1.7875,1.78789,6107555.0
2009-05-19 09:53:00,1.78795,1.78813,1.78793,1.78813,41191700.0
2009-05-19 09:54:00,1.78819,1.78835,1.78817,1.78835,6457205.0
2009-05-19 09:55:00,1.7884,1.78917,1.7884,1.78917,40725006.0
2009-05-19 09:56:00,1.78927,1.78936,1.78914,1.78927,11723719.0
2009-05-19 09:57:00,1.78912,1.78912,1.78847,1.78847,3262862.0
2009-05-19 09:58:00,1.78858,1.78897,1.78858,1.78891,2673759.0
2009-05-19 09:59:00,1.789,1.78923,1.78899,1.7892,4134761.0
2009-05-19 10:00:00,1.78911,1.78911,1.78825,1.78825,4385970.0
2009-05-19 10:01:00,1.78835,1.78869,1.78835,1.78855,88661430.0
2009-05-19 10:02:00,1.78856,1.78918,1.78856,1.78918,7337954.0
2009-05-19 10:03:00,1.78929,1.78935,1.78919,1.78921,8941125.0
2009-05-19 10:04:00,1.78918,1.78938,1.78904,1.78904,8190238.0
2009-05-19 10:05:00,1.78896,1.78896,1.78878,1.78878,2059913.0
2009-05-19 10:06:00,1.78872,1.78876,1.78848,1.78848,39851463.0
2009-05-19 10:07:00,1.78829,1.78839,1.78784,1.78813,2974540.0
2009-05-19 10:08:00,1.78816,1.78816,1.78791,1.78791,6763189.0
2009-05-19 10:09:00,1.78785,1.78785,1.78769,1.78769,3965869.0
2009-05-19 10:10:00,1.78761,1.78761,1.78736,1.78759,5968280.0
2009-05-19 10:11:00,1.78788,1.78821,1.78777,1.78777,67715680.0
2009-05-19 10:12:00,1.78763,1.78767,1.78751,1.78756,3793471.0
2009-05-19 10:13:00,1.78729,1.788,1.78729,1.788,21046380.0
2009-05-19 10:14:00,1.7879,1.78797,1.78762,1.78797,2500836.0
2009-05-19 10:15:00,1.78792,1.78793,1.78779,1.78779,14782253.0
2009-05-19 10:16:00,1.78775,1.78807,1.78775,1.78807,6652757.0
2009-05-19 10:17:00,1.78795,1.78795,1.78729,1.78729,135382730.0
2009-05-19 10:18:00,1.78726,1.78745,1.78726,1.78745,3346509.0
2009-05-19 10:19:00,1.78755,1.78775,1.7874,1.7874,6140462.0
2009-05-19 10:20:00,1.78719,1.78719,1.78696,1.7871,80202199.0
2009-05-19 10:21:00,1.78708,1.78708,1.78665,1.78665,4744350.0
2009-05-19 10:22:00,1.78678,1.78678,1.78648,1.78662,7409795.0
2009-05-19 10:23:00,1.78685,1.78702,1.7868,1.78688,4026985.0
2009-05-19 10:24:00,1.78697,1.78727,1.78687,1.78727,9126920.0
2009-05-19 10:25:00,1.78718,1.78754,1.78712,1.78754,4415393.0
2009-05-19 10:26:00,1.78755,1.78755,1.78712,1.78712,3866662.0
2009-05-19 10:27:00,1.78707,1.78713,1.78694,1.78694,19189849.0
2009-05-19 10:28:00,1.78685,1.78692,1.78666,1.78692,3594574.0
2009-05-19 10:29:00,1.78692,1.7871,1.78691,1.78699,4307822.0
2009-05-19 10:30:00,1.78688,1.78688,1.78609,1.78663,10029944.0
2009-05-19 10:31:00,1.78662,1.78803,1.78662,1.78803,120617360.0
2009-05-19 10:32:00,1.78811,1.78827,1.78811,1.78827,7712562.0
2009-05-19 10:33:00,1.78832,1.78856,1.78831,1.78831,9734960.0
2009-05-19 10:34:00,1.78806,1.78806,1.78769,1.78769,6068198.0
2009-05-19 10:35:00,1.78763,1.78774,1.78758,1.78774,3140868.0
2009-05-19 10:36:00,1.78775,1.78793,1.78775,1.78791,7782599.0
2009-05-19 10:37:00,1.78799,1.78817,1.78745,1.78817,2024606.0
2009-05-19 10:38:00,1.78825,1.78844,1.78822,1.78844,6271548.0
2009-05-19 10:39:00,1.78844,1.78862,1.78844,1.78862,3484657.0
2009-05-19 10:40:00,1.78854,1.7889,1.78854,1.78889,6612472.0
2009-05-19 10:41:00,1.78892,1.78915,1.78892,1.78915,2093003.0
2009-05-19 10:42:00,1.78918,1.78933,1.78916,1.78933,1814173.0
2009-05-19 10:43:00,1.78935,1.7902,1.78935,1.79005,106919916.0
2009-05-19 10:44:00,1.78987,1.78991,1.78962,1.78962,10131928.0
2009-05-19 10:45:00,1.78952,1.78952,1.78923,1.78951,5564708.0
2009-05-19 10:46:00,1.7896,1.7897,1.78956,1.7896,7632458.0
2009-05-19 10:47:00,1.78962,1.78983,1.78962,1.78965,7118530.0
2009-05-19 10:48:00,1.78968,1.78969,1.7895,1.7895,4567199.0
2009-05-19 10:49:00,1.78928,1.7895,1.78928,1.78948,2251053.0
2009-05-19 10:50:00,1.78948,1.78948,1.78918,1.78918,28543272.0
2009-05-19 10:51:00,1.78921,1.7894,1.7891,1.78928,8328314.0
2009-05-19 10:52:00,1.78947,1.78981,1.78943,1.78968,8581444.0
2009-05-19 10:53:00,1.78951,1.78951,1.78937,1.78949,11759040.0
2009-05-19 10:54:00,1.78956,1.78971,1.78955,1.78969,2539107.0
2009-05-19 10:55:00,1.78952,1.78956,1.78932,1.78932,7580472.0
2009-05-19 10:56:00,1.78921,1.78941,1.7892,1.78934,7361905.0
2009-05-19 10:57:00,1.78903,1.7891,1.78891,1.78891,2535020.0
2009-05-19 10:58:00,1.78897,1.78897,1.78867,1.78867,13684277.0
2009-05-19 10:59:00,1.78874,1.7889,1.78874,1.78887,2878447.0
2009-05-19 11:00:00,1.78878,1.78897,1.78868,1.78891,4474380.0
2009-05-19 11:01:00,1.78885,1.78885,1.78822,1.78822,5432759.0
2009-05-19 11:02:00,1.78811,1.78816,1.78789,1.78816,13008381.0
2009-05-19 11:03:00,1.78829,1.78865,1.78829,1.78863,45020871.0
2009-05-19 11:04:00,1.78869,1.78915,1.78869,1.78915,5117633.0
2009-05-19 11:05:00,1.78916,1.78937,1.78916,1.78937,885420.0
2009-05-19 11:06:00,1.78939,1.78966,1.78932,1.78932,10241373.0
2009-05-19 11:07:00,1.78937,1.7896,1.78937,1.7896,4648687.0
2009-05-19 11:08:00,1.78946,1.78946,1.78925,1.78925,1093502.0
2009-05-19 11:09:00,1.78914,1.78914,1.78876,1.78876,5197319.0
2009-05-19 11:10:00,1.78882,1.78901,1.78881,1.78901,23240015.0
2009-05-19 11:11:00,1.78902,1.7892,1.78884,1.7892,5227693.0
2009-05-19 11:12:00,1.78928,1.78928,1.7888,1.78885,14018196.0
2009-05-19 11:13:00,1.78887,1.78906,1.78852,1.78906,6249921.0
2009-05-19 11:14:00,1.78905,1.78918,1.78905,1.78918,10838697.0
2009-05-19 11:15:00,1.78918,1.78923,1.78905,1.78908,13770401.0
2009-05-19 11:16:00,1.78924,1.78964,1.78924,1.78964,1777869.0
2009-05-19 11:17:00,1.7893,1.78978,1.7893,1.78968,57880595.0
2009-05-19 11:18:00,1.78993,1.78993,1.78918,1.78918,17126974.0
2009-05-19 11:19:00,1.78916,1.78916,1.78837,1.78837,3987258.0
2009-05-19 11:20:00,1.78825,1.78825,1.78801,1.78801,28342820.0
2009-05-19 11:21:00,1.78801,1.78801,1.78766,1.78766,11547416.0
2009-05-19 11:22:00,1.78753,1.78775,1.78747,1.78775,7306958.0
2009-05-19 11:23:00,1.7878,1.7878,1.78759,1.7878,5333524.0
2009-05-19 11:24:00,1.78777,1.78788,1.78775,1.78788,1919377.0
2009-05-19 11:25:00,1.78798,1.7882,1.78798,1.78805,18010048.0
2009-05-19 11:26:00,1.78799,1.78817,1.78789,1.78795,5272711.0
2009-05-19 11:27:00,1.78802,1.78839,1.78802,1.78835,60589672.0
2009-05-19 11:28:00,1.78833,1.78833,1.78819,1.78824,7491599.0
2009-05-19 11:29:00,1.78833,1.78861,1.78833,1.78861,5568694.0
2009-05-19 11:30:00,1.78865,1.78877,1.78863,1.78877,3842155.0
2009-05-19 11:31:00,1.78886,1.78969,1.78886,1.78969,13999402.0
2009-05-19 11:32:00,1.78976,1.78988,1.78976,1.78986,2654198.0
2009-05-19 11:33:00,1.78984,1.79047,1.78984,1.79031,7290540.0
2009-05-19 11:34:00,1.79035,1.79046,1.79014,1.79014,9631359.0
2009-05-19 11:35:00,1.79005,1.7901,1.78961,1.7899,4939267.0
2009-05-19 11:36:00,1.78981,1.78984,1.78957,1.78957,7237448.0
2009-05-19 11:37:00,1.78963,1.78963,1.78929,1.78952,5937128.0
2009-05-19 11:38:00,1.78905,1.78931,1.78905,1.78917,15099165.0
2009-05-19 11:39:00,1.78935,1.78954,1.78926,1.78926,11873100.0
2009-05-19 11:40:00,1.78903,1.78931,1.78881,1.78931,31016272.0
2009-05-19 11:41:00,1.78941,1.78941,1.78824,1.78875,63002404.0
2009-05-19 11:42:00,1.78861,1.78861,1.78797,1.78797,3092713.0
2009-05-19 11:43:00,1.78787,1.78787,1.78701,1.78719,18062026.0
2009-05-19 11:44:00,1.78733,1.78746,1.78724,1.78742,7455228.0
2009-05-19 11:45:00,1.78754,1.78816,1.78754,1.78816,14270612.0
2009-05-19 11:46:00,1.78824,1.78824,1.78786,1.78786,7331870.0
2009-05-19 11:47:00,1.78778,1.7878,1.7875,1.78758,1963841.0
2009-05-19 11:48:00,1.78748,1.78785,1.78748,1.78785,6848564.0
2009-05-19 11:49:00,1.78793,1.7883,1.78793,1.78824,10964400.0
2009-05-19 11:50:00,1.78829,1.78862,1.78827,1.78862,2292887.0
2009-05-19 11:51:00,1.78863,1.78884,1.78863,1.78884,4546223.0
2009-05-19 11:52:00,1.78884,1.78904,1.78884,1.78904,7866482.0
2009-05-19 11:53:00,1.78912,1.78912,1.78868,1.78868,5500701.0
2009-05-19 11:54:00,1.7886,1.7886,1.78835,1.7884,2334294.0
2009-05-19 11:55:00,1.78836,1.78836,1.78819,1.78821,2273628.0
2009-05-19 11:56:00,1.78812,1.78812,1.78801,1.78804,16987672.0
2009-05-19 11:57:00,1.78812,1.78815,1.78791,1.78791,15325613.0
2009-05-19 11:58:00,1.78784,1.78808,1.78784,1.78805,7083330.0
2009-05-19 11:59:00,1.78799,1.78807,1.78793,1.78804,12015237.0
2009-05-19 12:00:00,1.78824,1.78915,1.78824,1.78915,32335340.0
2009-05-19 12:01:00,1.78898,1.78898,1.78865,1.78865,8142125.0
2009-05-19 12:02:00,1.78868,1.78868,1.78831,1.78831,21418995.0
2009-05-19 12:03:00,1.78828,1.78856,1.78825,1.78843,13242851.0
2009-05-19 12:04:00,1.78855,1.78878,1.78855,1.78873,29443825.0
2009-05-19 12:05:00,1.78866,1.78871,1.7884,1.78861,1949206.0
2009-05-19 12:06:00,1.78857,1.78903,1.78739,1.78903,3530997.0
2009-05-19 12:07:00,1.78905,1.78921,1.78891,1.78921,9266168.0
2009-05-19 12:08:00,1.78921,1.78942,1.78921,1.78942,8939801.0
2009-05-19 12:09:00,1.78945,1.7898,1.78924,1.78924,4632004.0
2009-05-19 12:10:00,1.78909,1.78944,1.78865,1.78944,2328871.0
2009-05-19 12:11:00,1.7895,1.78979,1.7895,1.78979,6992346.0
2009-05-19 12:12:00,1.78988,1.79061,1.78988,1.79061,9369844.0
2009-05-19 12:13:00,1.79074,1.79096,1.79074,1.79077,38686844.0
2009-05-19 12:14:00,1.79077,1.79121,1.79077,1.79105,4494983.0
2009-05-19 12:15:00,1.7911,1.79149,1.7911,1.79149,7936859.0
2009-05-19 12:16:00,1.79157,1.79163,1.79137,1.79137,2556858.0
2009-05-19 12:17:00,1.7914,1.79166,1.79133,1.79161,12811540.0
2009-05-19 12:18:00,1.79167,1.79173,1.7911,1.7911,17416850.0
2009-05-19 12:19:00,1.79131,1.7915,1.79131,1.7915,7167279.0
2009-05-19 12:20:00,1.79147,1.79147,1.79086,1.79086,10570290.0
2009-05-19 12:21:00,1.79086,1.79114,1.79065,1.79114,22438374.0
2009-05-19 12:22:00,1.79121,1.79139,1.79094,1.79094,2591531.0
2009-05-19 12:23:00,1.79075,1.79075,1.79039,1.79039,9870176.0
2009-05-19 12:24:00,1.79059,1.79115,1.79059,1.79115,12209653.0
2009-05-19 12:25:00,1.79123,1.79144,1.79067,1.79144,13914454.0
2009-05-19 12:26:00,1.79135,1.79135,1.7909,1.79098,6698222.0
2009-05-19 12:27:00,1.79084,1.79085,1.79065,1.79069,7731864.0
2009-05-19 12:28:00,1.79068,1.79075,1.79054,1.79054,3729704.0
2009-05-19 12:29:00,1.79064,1.79104,1.79064,1.79104,6564781.0
2009-05-19 12:30:00,1.7911,1.79123,1.79108,1.79108,1209208.0
2009-05-19 12:31:00,1.7908,1.79089,1.79068,1.79089,1636464.0
2009-05-19 12:32:00,1.79085,1.79085,1.79057,1.79057,5785494.0
2009-05-19 12:33:00,1.79031,1.79034,1.79002,1.79034,32648878.0
2009-05-19 12:34:00,1.79038,1.79061,1.79038,1.79061,3438736.0
2009-05-19 12:35:00,1.7907,1.79092,1.79069,1.79069,5117199.0
2009-05-19 12:36:00,1.79031,1.79101,1.79031,1.79101,7113980.0
2009-05-19 12:37:00,1.79123,1.7916,1.79123,1.79144,7657440.0
2009-05-19 12:38:00,1.79146,1.7915,1.79144,1.7915,11284027.0
2009-05-19 12:39:00,1.79148,1.79148,1.7913,1.7913,34847850.0
2009-05-19 12:40:00,1.79133,1.79161,1.79132,1.79161,5620758.0
2009-05-19 12:41:00,1.79144,1.79144,1.79107,1.79116,9394436.0
2009-05-19 12:42:00,1.79119,1.79165,1.79119,1.79157,4248207.0
2009-05-19 12:43:00,1.79154,1.79158,1.79141,1.79151,7243414.0
2009-05-19 12:44:00,1.7913,1.7913,1.79087,1.79107,5789169.0
2009-05-19 12:45:00,1.79105,1.79105,1.79082,1.79088,3413343.0
2009-05-19 12:46:00,1.79101,1.79135,1.79101,1.79135,16309740.0
2009-05-19 12:47:00,1.79145,1.79155,1.79115,1.79115,36464840.0
2009-05-19 12:48:00,1.79116,1.7913,1.79099,1.7913,31084639.0
2009-05-19 12:49:00,1.79139,1.79176,1.79139,1.79173,14753988.0
2009-05-19 12:50:00,1.79173,1.79196,1.79173,1.79196,10716831.0
2009-05-19 12:51:00,1.79204,1.79239,1.79204,1.79204,24432376.0
2009-05-19 12:52:00,1.79256,1.79297,1.79256,1.79297,3373191.0
2009-05-19 12:53:00,1.79289,1.79326,1.79289,1.79326,6615569.0
2009-05-19 12:54:00,1.7933,1.79366,1.7933,1.79356,7887680.0
2009-05-19 12:55:00,1.79333,1.79337,1.79284,1.79284,5769400.0
2009-05-19 12:56:00,1.7929,1.7929,1.79269,1.79269,7834217.0
2009-05-19 12:57:00,1.7927,1.7927,1.79243,1.79245,2522741.0
2009-05-19 12:58:00,1.7925,1.7925,1.79219,1.7922,4291126.0
2009-05-19 12:59:00,1.79219,1.7923,1.79218,1.79229,5744201.0
2009-05-19 13:00:00,1.79233,1.79256,1.79226,1.79256,5748143.0
2009-05-19 13:01:00,1.7926,1.79306,1.7926,1.79301,41567528.0
2009-05-19 13:02:00,1.79284,1.79284,1.79237,1.79237,7270756.0
2009-05-19 13:03:00,1.79221,1.79221,1.79175,1.79192,7818696.0
2009-05-19 13:04:00,1.79177,1.79195,1.79161,1.79195,4362640.0
2009-05-19 13:05:00,1.79194,1.7921,1.79171,1.79171,5911046.0
2009-05-19 13:06:00,1.79163,1.79163,1.79137,1.79142,5577571.0
2009-05-19 13:07:00,1.79136,1.79137,1.79115,1.79115,2988093.0
2009-05-19 13:08:00,1.79101,1.79109,1.79094,1.79103,9998593.0
2009-05-19 13:09:00,1.79101,1.79109,1.7909,1.79109,37356680.0
2009-05-19 13:10:00,1.79117,1.79151,1.79117,1.79151,10043016.0
2009-05-19 13:11:00,1.79154,1.79197,1.79154,1.79197,22737220.0
2009-05-19 13:12:00,1.79197,1.79222,1.79197,1.79212,5493154.0
2009-05-19 13:13:00,1.79231,1.79237,1.79221,1.79221,9069196.0
2009-05-19 13:14:00,1.79212,1.79212,1.79184,1.79184,9937039.0
2009-05-19 13:15:00,1.7917,1.79195,1.7917,1.79171,4631087.0
2009-05-19 13:16:00,1.79166,1.79166,1.7915,1.7915,1747675.0
2009-05-19 13:17:00,1.79144,1.79144,1.79126,1.79126,4350175.0
2009-05-19 13:18:00,1.79115,1.79146,1.79115,1.7913,1305006.0
2009-05-19 13:19:00,1.7914,1.79171,1.7914,1.79171,10605837.0
2009-05-19 13:20:00,1.79187,1.79199,1.79184,1.79184,12604744.0
2009-05-19 13:21:00,1.79202,1.79246,1.79202,1.79246,29214551.0
2009-05-19 13:22:00,1.79254,1.79281,1.79254,1.79264,33828575.0
2009-05-19 13:23:00,1.79262,1.79291,1.79262,1.79291,6749547.0
2009-05-19 13:24:00,1.79282,1.79306,1.79255,1.793,8214542.0
2009-05-19 13:25:00,1.79286,1.79286,1.79259,1.79259,8785495.0
2009-05-19 13:26:00,1.79269,1.79297,1.79241,1.79297,10822539.0
2009-05-19 13:27:00,1.79289,1.79289,1.79232,1.79232,12360172.0
2009-05-19 13:28:00,1.79225,1.79229,1.79214,1.79214,6797899.0
2009-05-19 13:29:00,1.79222,1.79256,1.79221,1.79256,10236782.0
2009-05-19 13:30:00,1.79271,1.79313,1.79262,1.79313,6060625.0
2009-05-19 13:31:00,1.7933,1.79338,1.79165,1.79165,10276155.0
2009-05-19 13:32:00,1.79308,1.79308,1.79285,1.79285,2312148.0
2009-05-19 13:33:00,1.79279,1.79279,1.79244,1.79244,8584492.0
2009-05-19 13:34:00,1.79251,1.79251,1.79228,1.7923,3041290.0
2009-05-19 13:35:00,1.79227,1.79227,1.79206,1.79212,2887923.0
2009-05-19 13:36:00,1.79204,1.79205,1.79051,1.79187,9829003.0
2009-05-19 13:37:00,1.79179,1.79179,1.79108,1.79119,33034514.0
2009-05-19 13:38:00,1.79114,1.79147,1.79101,1.79147,11828885.0
2009-05-19 13:39:00,1.79157,1.79187,1.79147,1.79187,2413665.0
2009-05-19 13:40:00,1.79194,1.79197,1.79189,1.79197,5501303.0
2009-05-19 13:41:00,1.79203,1.79203,1.7917,1.79184,1657801.0
2009-05-19 13:42:00,1.79178,1.79184,1.7917,1.79178,5107355.0
2009-05-19 13:43:00,1.7917,1.7917,1.79144,1.79144,5060366.0
2009-05-19 13:44:00,1.79133,1.79133,1.79103,1.79103,33162309.0
2009-05-19 13:45:00,1.7909,1.79102,1.79073,1.79073,2786421.0
2009-05-19 13:46:00,1.7907,1.7911,1.7907,1.7911,8044578.0
2009-05-19 13:47:00,1.79105,1.79105,1.79051,1.79051,19948320.0
2009-05-19 13:48:00,1.79056,1.79066,1.79049,1.79049,7285788.0
2009-05-19 13:49:00,1.79046,1.79053,1.79042,1.7905,20094059.0
2009-05-19 13:50:00,1.79051,1.79095,1.79051,1.79095,5621794.0
2009-05-19 13:51:00,1.79096,1.79114,1.79096,1.79114,3861397.0
2009-05-19 13:52:00,1.79121,1.79146,1.79105,1.79105,12242843.0
2009-05-19 13:53:00,1.79116,1.7915,1.79112,1.7915,10373691.0
2009-05-19 13:54:00,1.79161,1.79194,1.79161,1.79194,2391528.0
2009-05-19 13:55:00,1.79182,1.79211,1.79182,1.79208,3707359.0
2009-05-19 13:56:00,1.79214,1.79226,1.79191,1.79205,9647599.0
2009-05-19 13:57:00,1.79187,1.79187,1.79153,1.79153,13754352.0
2009-05-19 13:58:00,1.79157,1.79177,1.79154,1.79177,10647599.0
2009-05-19 13:59:00,1.79194,1.79205,1.79194,1.79205,6686880.0
2009-05-19 14:00:00,1.79195,1.79203,1.79191,1.79203,2341804.0
2009-05-19 14:01:00,1.79196,1.79224,1.79196,1.79224,3652233.0
2009-05-19 14:02:00,1.79218,1.79218,1.79175,1.79175,47077745.0
2009-05-19 14:03:00,1.79172,1.79184,1.79153,1.79153,62747888.0
2009-05-19 14:04:00,1.79148,1.79158,1.79111,1.79111,3546228.0
2009-05-19 14:05:00,1.79106,1.79125,1.79101,1.79101,42263023.0
2009-05-19 14:06:00,1.79097,1.79097,1.79086,1.79087,1598354.0
2009-05-19 14:07:00,1.79091,1.79137,1.79091,1.79112,12228173.0
2009-05-19 14:08:00,1.79108,1.79109,1.79093,1.79093,9577726.0
2009-05-19 14:09:00,1.79092,1.7912,1.79088,1.7912,3403313.0
2009-05-19 14:10:00,1.79136,1.79144,1.79134,1.79137,5745234.0
2009-05-19 14:11:00,1.79152,1.79189,1.7915,1.79189,7478147.0
2009-05-19 14:12:00,1.79173,1.7919,1.79173,1.79177,5988966.0
2009-05-19 14:13:00,1.79171,1.79175,1.79163,1.79163,5713773.0
2009-05-19 14:14:00,1.79161,1.79161,1.79102,1.79102,12044231.0
2009-05-19 14:15:00,1.79093,1.79113,1.7909,1.79113,9756832.0
2009-05-19 14:16:00,1.79119,1.79119,1.79099,1.79099,10142779.0
2009-05-19 14:17:00,1.79108,1.79115,1.791,1.79115,3722810.0
2009-05-19 14:18:00,1.79138,1.79157,1.79138,1.79155,12627590.0
2009-05-19 14:19:00,1.79161,1.79161,1.79143,1.79144,6505293.0
2009-05-19 14:20:00,1.79123,1.79123,1.79097,1.79115,1866801.0
2009-05-19 14:21:00,1.79132,1.79209,1.79132,1.79209,23864157.0
2009-05-19 14:22:00,1.792,1.79226,1.792,1.79201,3871020.0
2009-05-19 14:23:00,1.79183,1.79231,1.79183,1.79231,5490549.0
2009-05-19 14:24:00,1.7921,1.79217,1.79178,1.79178,5156064.0
2009-05-19 14:25:00,1.79177,1.79186,1.79168,1.7918,13928143.0
2009-05-19 14:26:00,1.79178,1.79182,1.79159,1.79181,4445739.0
2009-05-19 14:27:00,1.79193,1.79255,1.79193,1.79255,16445332.0
2009-05-19 14:28:00,1.7925,1.7925,1.79203,1.79203,3531209.0
2009-05-19 14:29:00,1.792,1.79222,1.792,1.79222,3157080.0
2009-05-19 14:30:00,1.79226,1.79246,1.79226,1.79237,6208145.0
2009-05-19 14:31:00,1.79254,1.79279,1.79251,1.79277,10385659.0
2009-05-19 14:32:00,1.79285,1.79353,1.79283,1.79328,4573545.0
2009-05-19 14:33:00,1.79334,1.79347,1.79312,1.79312,8354176.0
2009-05-19 14:34:00,1.79297,1.79327,1.79297,1.79327,1794947.0
2009-05-19 14:35:00,1.7933,1.79379,1.7933,1.7937,100980900.0
2009-05-19 14:36:00,1.79381,1.79403,1.79372,1.79403,11409187.0
2009-05-19 14:37:00,1.79401,1.79401,1.79365,1.79386,5192646.0
2009-05-19 14:38:00,1.79406,1.79428,1.79405,1.79405,1411126.0
2009-05-19 14:39:00,1.79418,1.79428,1.79405,1.79405,6648681.0
2009-05-19 14:40:00,1.79412,1.79431,1.79412,1.79415,7339153.0
2009-05-19 14:41:00,1.79413,1.7943,1.79402,1.7943,8380830.0
2009-05-19 14:42:00,1.79442,1.7948,1.79441,1.79452,6247058.0
2009-05-19 14:43:00,1.79437,1.79447,1.79434,1.79442,3263326.0
2009-05-19 14:44:00,1.79456,1.79472,1.79451,1.79451,87493500.0
2009-05-19 14:45:00,1.79435,1.79435,1.79368,1.79405,10389159.0
2009-05-19 14:46:00,1.79383,1.79383,1.79349,1.79349,7127685.0
2009-05-19 14:47:00,1.79333,1.79333,1.79312,1.79319,5009915.0
2009-05-19 14:48:00,1.79299,1.79299,1.79253,1.79258,8519676.0
2009-05-19 14:49:00,1.79247,1.7925,1.79236,1.7924,6889009.0
2009-05-19 14:50:00,1.79252,1.7926,1.7924,1.79253,5082352.0
2009-05-19 14:51:00,1.79248,1.79248,1.79225,1.79225,61997793.0
2009-05-19 14:52:00,1.79224,1.79244,1.79177,1.79244,5555857.0
2009-05-19 14:53:00,1.79259,1.79262,1.79231,1.79231,13230698.0
2009-05-19 14:54:00,1.79231,1.79231,1.79202,1.79202,6039310.0
2009-05-19 14:55:00,1.79204,1.79204,1.79189,1.79189,8345732.0
2009-05-19 14:56:00,1.79171,1.79183,1.79165,1.79165,12012526.0
2009-05-19 14:57:00,1.7915,1.79174,1.7915,1.79174,9472770.0
2009-05-19 14:58:00,1.79182,1.79239,1.79182,1.79239,19434494.0
2009-05-19 14:59:00,1.79244,1.79295,1.79244,1.79295,33326752.0
2009-05-19 15:00:00,1.79301,1.79332,1.79301,1.79332,15612136.0
2009-05-19 15:01:00,1.79333,1.79362,1.79333,1.79355,54406205.0
2009-05-19 15:02:00,1.79361,1.79401,1.79361,1.79386,18188120.0
2009-05-19 15:03:00,1.79369,1.79369,1.79327,1.7933,4886892.0
2009-05-19 15:04:00,1.79335,1.79335,1.79279,1.79279,4592014.0
2009-05-19 15:05:00,1.79272,1.79274,1.79229,1.79233,10932787.0
2009-05-19 15:06:00,1.79238,1.79249,1.79238,1.79244,877150.0
2009-05-19 15:07:00,1.79238,1.79254,1.79229,1.79248,18363581.0
2009-05-19 15:08:00,1.79219,1.7922,1.79179,1.79179,5047491.0
2009-05-19 15:09:00,1.79186,1.79186,1.79164,1.79167,2832852.0
2009-05-19 15:10:00,1.79164,1.79164,1.79097,1.79164,42881346.0
2009-05-19 15:11:00,1.79166,1.79169,1.79136,1.79136,2817472.0
2009-05-19 15:12:00,1.79132,1.79146,1.79132,1.79146,4136305.0
2009-05-19 15:13:00,1.79156,1.79186,1.79156,1.79176,16209154.0
2009-05-19 15:14:00,1.79177,1.79177,1.7916,1.79161,4163500.0
2009-05-19 15:15:00,1.7915,1.7915,1.79103,1.79126,6119017.0
2009-05-19 15:16:00,1.7913,1.79145,1.79123,1.79128,5526299.0
2009-05-19 15:17:00,1.79134,1.7915,1.79134,1.7915,46143960.0
2009-05-19 15:18:00,1.79144,1.79144,1.7911,1.79117,4663846.0
2009-05-19 15:19:00,1.79114,1.79115,1.79086,1.79086,27562041.0
2009-05-19 15:20:00,1.79089,1.79189,1.79089,1.79189,14411853.0
2009-05-19 15:21:00,1.79188,1.79188,1.79133,1.79133,5467603.0
2009-05-19 15:22:00,1.79134,1.79205,1.79134,1.79205,1793415.0
2009-05-19 15:23:00,1.79179,1.7923,1.79179,1.79206,9003155.0
2009-05-19 15:24:00,1.79188,1.79188,1.79155,1.79168,6783166.0
2009-05-19 15:25:00,1.79179,1.79208,1.79179,1.79205,5486141.0
2009-05-19 15:26:00,1.79194,1.79194,1.79139,1.79139,22869155.0
2009-05-19 15:27:00,1.79143,1.79143,1.791,1.791,33335152.0
2009-05-19 15:28:00,1.79105,1.79105,1.78998,1.79002,45921936.0
2009-05-19 15:29:00,1.78988,1.7899,1.78941,1.7895,6073613.0
2009-05-19 15:30:00,1.78946,1.78963,1.78941,1.7896,7229978.0
2009-05-19 15:31:00,1.78949,1.78949,1.78935,1.78935,8946376.0
2009-05-19 15:32:00,1.78928,1.78978,1.78928,1.78978,6402537.0
2009-05-19 15:33:00,1.78967,1.79013,1.78958,1.79013,27078804.0
2009-05-19 15:34:00,1.79008,1.79008,1.78929,1.78929,6659372.0
2009-05-19 15:35:00,1.78939,1.78939,1.78881,1.78902,1818802.0
2009-05-19 15:36:00,1.7891,1.7891,1.78888,1.78895,5415522.0
2009-05-19 15:37:00,1.78878,1.78878,1.78837,1.78851,1218864.0
2009-05-19 15:38:00,1.78857,1.78933,1.78857,1.78933,14584204.0
2009-05-19 15:39:00,1.78936,1.78951,1.78926,1.78951,1744316.0
2009-05-19 15:40:00,1.78957,1.78988,1.78957,1.7896,157650993.0
2009-05-19 15:41:00,1.78976,1.79021,1.78976,1.79006,38138646.0
2009-05-19 15:42:00,1.7901,1.7901,1.78985,1.78985,2635241.0
2009-05-19 15:43:00,1.78995,1.79023,1.78995,1.79011,26217205.0
2009-05-19 15:44:00,1.7899,1.78994,1.78941,1.78949,4835016.0
2009-05-19 15:45:00,1.78951,1.78951,1.78921,1.78948,128326727.0
2009-05-19 15:46:00,1.78943,1.78944,1.78919,1.78928,9046720.0
2009-05-19 15:47:00,1.78912,1.78912,1.7889,1.7889,3422092.0
2009-05-19 15:48:00,1.78889,1.78922,1.78889,1.78922,6716787.0
2009-05-19 15:49:00,1.78931,1.78976,1.78931,1.78976,7451599.0
2009-05-19 15:50:00,1.78984,1.79019,1.78984,1.79019,34132569.0
2009-05-19 15:51:00,1.79036,1.79106,1.79036,1.79106,27694116.0
2009-05-19 15:52:00,1.7912,1.79146,1.7912,1.79146,7905701.0
2009-05-19 15:53:00,1.79132,1.79132,1.79091,1.79103,3231651.0
2009-05-19 15:54:00,1.79102,1.79114,1.79078,1.79078,25259760.0
2009-05-19 15:55:00,1.79076,1.79097,1.79073,1.79097,8924752.0
2009-05-19 15:56:00,1.79096,1.79117,1.79096,1.79117,6110891.0
2009-05-19 15:57:00,1.79125,1.79136,1.79109,1.79109,2460802.0
2009-05-19 15:58:00,1.79124,1.79149,1.79124,1.79142,3629149.0
2009-05-19 15:59:00,1.79129,1.79129,1.79091,1.79091,39266500.0
2009-05-19 16:00:00,1.79085,1.79104,1.79069,1.79104,19665432.0
2009-05-19 16:01:00,1.79117,1.79156,1.79117,1.7914,11584965.0
2009-05-19 16:02:00,1.79138,1.79152,1.79138,1.79138,5527802.0
2009-05-19 16:03:00,1.79147,1.79182,1.7914,1.79182,6498887.0
2009-05-19 16:04:00,1.7918,1.7918,1.79119,1.79142,4020466.0
2009-05-19 16:05:00,1.79135,1.79135,1.79109,1.79109,6240464.0
2009-05-19 16:06:00,1.79089,1.79093,1.79048,1.79058,26555600.0
2009-05-19 16:07:00,1.7906,1.7906,1.79009,1.79009,2595920.0
2009-05-19 16:08:00,1.78994,1.78994,1.78975,1.78975,8777826.0
2009-05-19 16:09:00,1.78964,1.78964,1.7894,1.78954,12461398.0
2009-05-19 16:10:00,1.78965,1.79007,1.78965,1.79007,6579139.0
2009-05-19 16:11:00,1.79008,1.79008,1.7898,1.79002,51506130.0
2009-05-19 16:12:00,1.79,1.7902,1.78996,1.7902,6800454.0
2009-05-19 16:13:00,1.79026,1.79045,1.79022,1.79045,11942337.0
2009-05-19 16:14:00,1.7905,1.79072,1.79048,1.79072,3668888.0
2009-05-19 16:15:00,1.79071,1.7914,1.79071,1.7914,35838754.0
2009-05-19 16:16:00,1.79143,1.79163,1.7914,1.79162,2597375.0
2009-05-19 16:17:00,1.79155,1.79155,1.79114,1.79122,7360768.0
2009-05-19 16:18:00,1.79133,1.79193,1.79133,1.79186,7196424.0
2009-05-19 16:19:00,1.79194,1.79218,1.79194,1.79218,8625654.0
2009-05-19 16:20:00,1.79213,1.79268,1.79213,1.79268,3280309.0
2009-05-19 16:21:00,1.79258,1.79293,1.79258,1.79293,16468917.0
2009-05-19 16:22:00,1.79303,1.79323,1.793,1.79323,14286106.0
2009-05-19 16:23:00,1.79331,1.79358,1.79331,1.79358,3791066.0
2009-05-19 16:24:00,1.79352,1.79352,1.79329,1.79329,3605071.0
2009-05-19 16:25:00,1.79334,1.79334,1.79318,1.79318,6704268.0
2009-05-19 16:26:00,1.7931,1.79312,1.79289,1.79289,1673375.0
2009-05-19 16:27:00,1.79289,1.79289,1.79261,1.79261,15994212.0
2009-05-19 16:28:00,1.79268,1.79268,1.79218,1.7924,4638427.0
2009-05-19 16:29:00,1.79232,1.79232,1.79211,1.79211,5395862.0
2009-05-19 16:30:00,1.792,1.79201,1.79189,1.79189,2855474.0
2009-05-19 16:31:00,1.79186,1.79186,1.79158,1.79165,1133300.0
2009-05-19 16:32:00,1.79159,1.79159,1.79018,1.79018,37657100.0
2009-05-19 16:33:00,1.79002,1.79002,1.78978,1.78981,24548544.0
2009-05-19 16:34:00,1.78994,1.7901,1.78978,1.7901,7863998.0
2009-05-19 16:35:00,1.78995,1.78995,1.78968,1.78968,213678972.0
2009-05-19 16:36:00,1.78974,1.78974,1.78949,1.78967,4554223.0
2009-05-19 16:37:00,1.78967,1.78967,1.78955,1.78961,13314916.0
2009-05-19 16:38:00,1.78971,1.78994,1.78971,1.78988,19937599.0
2009-05-19 16:39:00,1.79009,1.79042,1.79009,1.79042,30076132.0
2009-05-19 16:40:00,1.79042,1.79071,1.79033,1.79071,11850709.0
2009-05-19 16:41:00,1.79077,1.79127,1.79074,1.79127,6330420.0
2009-05-19 16:42:00,1.7913,1.7913,1.79079,1.79079,1865389.0
2009-05-19 16:43:00,1.7907,1.79078,1.7907,1.79078,16692432.0
2009-05-19 16:44:00,1.79083,1.79192,1.79083,1.79192,91078212.0
2009-05-19 16:45:00,1.79182,1.79182,1.79152,1.79152,3960300.0
2009-05-19 16:46:00,1.79151,1.79182,1.79151,1.79182,12359811.0
2009-05-19 16:47:00,1.79185,1.79214,1.79178,1.79214,30523495.0
2009-05-19 16:48:00,1.79214,1.79252,1.79214,1.79238,14034876.0
2009-05-19 16:49:00,1.79228,1.79228,1.79199,1.79199,3833647.0
2009-05-19 16:50:00,1.79185,1.79195,1.79174,1.79195,5659071.0
2009-05-19 16:51:00,1.79202,1.79215,1.79193,1.79215,13546112.0
2009-05-19 16:52:00,1.79213,1.7924,1.79213,1.7924,8418708.0
2009-05-19 16:53:00,1.79245,1.79264,1.79245,1.79264,3410922.0
2009-05-19 16:54:00,1.79272,1.79298,1.7927,1.79288,4031446.0
2009-05-19 16:55:00,1.79287,1.79316,1.79274,1.79316,2145602.0
2009-05-19 16:56:00,1.79306,1.79306,1.79243,1.79245,25714374.0
2009-05-19 16:57:00,1.79264,1.79316,1.79263,1.79316,5335671.0
2009-05-19 16:58:00,1.79326,1.79351,1.79326,1.79351,84041020.0
2009-05-19 16:59:00,1.79369,1.79405,1.79369,1.79397,9623646.0
2009-05-19 17:00:00,1.79409,1.79452,1.79409,1.79449,4615297.0
2009-05-19 17:01:00,1.79458,1.79467,1.79428,1.79428,18920376.0
2009-05-19 17:02:00,1.79425,1.79425,1.79393,1.79395,2334669.0
2009-05-19 17:03:00,1.7938,1.79384,1.79333,1.79333,32466535.0
2009-05-19 17:04:00,1.79322,1.79348,1.79316,1.79348,2019242.0
2009-05-19 17:05:00,1.79339,1.79372,1.79332,1.79372,8712903.0
2009-05-19 17:06:00,1.79375,1.79375,1.7933,1.79363,9539942.0
2009-05-19 17:07:00,1.79363,1.79367,1.79335,1.7936,7423058.0
2009-05-19 17:08:00,1.79353,1.79353,1.79316,1.79317,1650672.0
2009-05-19 17:09:00,1.79323,1.79323,1.79313,1.79318,4246575.0
2009-05-19 17:10:00,1.79329,1.79342,1.79327,1.79342,3652932.0
2009-05-19 17:11:00,1.7935,1.79358,1.79313,1.79313,4431071.0
2009-05-19 17:12:00,1.79305,1.79317,1.79295,1.79317,14730466.0
2009-05-19 17:13:00,1.79328,1.79382,1.79328,1.79382,25597760.0
2009-05-19 17:14:00,1.79393,1.79393,1.79376,1.79377,6906247.0
2009-05-19 17:15:00,1.79377,1.79391,1.79374,1.79386,3577815.0
2009-05-19 17:16:00,1.79375,1.79375,1.7934,1.7934,145303316.0
2009-05-19 17:17:00,1.79319,1.79325,1.79294,1.79294,3604443.0
2009-05-19 17:18:00,1.79287,1.79287,1.79253,1.79253,6461658.0
2009-05-19 17:19:00,1.79103,1.79243,1.79103,1.79217,3830365.0
2009-05-19 17:20:00,1.79231,1.79257,1.79225,1.79257,7219123.0
2009-05-19 17:21:00,1.79269,1.79332,1.79269,1.79332,2282272.0
2009-05-19 17:22:00,1.79336,1.79357,1.79312,1.79357,2804720.0
2009-05-19 17:23:00,1.79359,1.7938,1.79359,1.7938,2124951.0
2009-05-19 17:24:00,1.79389,1.79406,1.79379,1.79406,5628169.0
2009-05-19 17:25:00,1.79402,1.79431,1.79401,1.79401,12551466.0
2009-05-19 17:26:00,1.79381,1.79381,1.79357,1.79357,28696164.0
2009-05-19 17:27:00,1.79361,1.79377,1.7935,1.7935,4201046.0
2009-05-19 17:28:00,1.79353,1.79353,1.79307,1.79313,6244623.0
2009-05-19 17:29:00,1.79314,1.79324,1.79294,1.79294,31055864.0
2009-05-19 17:30:00,1.79286,1.79286,1.79232,1.79252,9734171.0
2009-05-19 17:31:00,1.79255,1.7928,1.79252,1.7928,6969544.0
2009-05-19 17:32:00,1.79263,1.79278,1.79247,1.79278,15810372.0
2009-05-19 17:33:00,1.79297,1.79327,1.79297,1.79327,7428319.0
2009-05-19 17:34:00,1.79338,1.7934,1.79327,1.79327,5655045.0
2009-05-19 17:35:00,1.79314,1.79314,1.79263,1.79274,5863450.0
2009-05-19 17:36:00,1.79272,1.79281,1.79253,1.79269,9463437.0
2009-05-19 17:37:00,1.79252,1.79265,1.79205,1.79205,4929859.0
2009-05-19 17:38:00,1.79249,1.79276,1.79249,1.79276,1313271.0
2009-05-19 17:39:00,1.79272,1.79272,1.79246,1.79264,5056491.0
2009-05-19 17:40:00,1.79245,1.79245,1.79207,1.79216,8338257.0
2009-05-19 17:41:00,1.79221,1.79229,1.7921,1.79222,13050925.0
2009-05-19 17:42:00,1.79234,1.79253,1.79234,1.79253,10227244.0
2009-05-19 17:43:00,1.79245,1.79303,1.79245,1.79285,19714482.0
2009-05-19 17:44:00,1.7928,1.7928,1.79238,1.79238,14692040.0
2009-05-19 17:45:00,1.79229,1.79246,1.79202,1.79246,29166456.0
2009-05-19 17:46:00,1.79227,1.79227,1.79189,1.7919,16162552.0
2009-05-19 17:47:00,1.79196,1.79218,1.79195,1.79218,3865076.0
2009-05-19 17:48:00,1.79234,1.79269,1.79229,1.79256,7445373.0
2009-05-19 17:49:00,1.79254,1.79264,1.79246,1.79264,8210911.0
2009-05-19 17:50:00,1.79259,1.79259,1.79244,1.79249,23379664.0
2009-05-19 17:51:00,1.7925,1.79258,1.7924,1.7924,21208757.0
2009-05-19 17:52:00,1.79232,1.79255,1.79229,1.79253,1541247.0
2009-05-19 17:53:00,1.79261,1.79285,1.79261,1.79263,1330070.0
2009-05-19 17:54:00,1.79245,1.79257,1.7924,1.79252,10257696.0
2009-05-19 17:55:00,1.79246,1.79288,1.79246,1.7926,126942585.0
2009-05-19 17:56:00,1.7925,1.7925,1.79221,1.79237,6673535.0
2009-05-19 17:57:00,1.79258,1.79289,1.79258,1.79284,8682174.0
2009-05-19 17:58:00,1.79279,1.79308,1.79278,1.79294,3860020.0
2009-05-19 17:59:00,1.79285,1.79285,1.7926,1.7926,5065866.0
2009-05-19 18:00:00,1.79251,1.79277,1.79251,1.79277,26088885.0
2009-05-19 18:01:00,1.79283,1.79283,1.79249,1.79263,2887586.0
2009-05-19 18:02:00,1.79267,1.79267,1.79223,1.79255,12068177.0
2009-05-19 18:03:00,1.79261,1.79261,1.79243,1.7925,5133645.0
2009-05-19 18:04:00,1.79246,1.79257,1.79218,1.79218,7615595.0
2009-05-19 18:05:00,1.79215,1.79215,1.79158,1.79162,20227347.0
2009-05-19 18:06:00,1.79165,1.7918,1.79165,1.79175,3754328.0
2009-05-19 18:07:00,1.79169,1.7918,1.79158,1.79158,19852189.0
2009-05-19 18:08:00,1.7916,1.7916,1.79142,1.79142,12834130.0
2009-05-19 18:09:00,1.79147,1.79162,1.79146,1.79162,1527795.0
2009-05-19 18:10:00,1.79162,1.79195,1.79162,1.79195,11711839.0
2009-05-19 18:11:00,1.79195,1.79218,1.79195,1.79214,2932157.0
2009-05-19 18:12:00,1.79221,1.7926,1.79221,1.79251,26685792.0
2009-05-19 18:13:00,1.79249,1.79249,1.7922,1.79223,14767375.0
2009-05-19 18:14:00,1.79226,1.79234,1.79194,1.79234,4151379.0
2009-05-19 18:15:00,1.79243,1.79245,1.7923,1.7923,5399238.0
2009-05-19 18:16:00,1.79237,1.79237,1.79205,1.79219,8084970.0
2009-05-19 18:17:00,1.79214,1.79226,1.79184,1.7922,8963753.0
2009-05-19 18:18:00,1.79217,1.79226,1.79209,1.7922,5865527.0
2009-05-19 18:19:00,1.79218,1.79218,1.7919,1.792,42625056.0
2009-05-19 18:20:00,1.79203,1.79203,1.7918,1.7918,19115884.0
2009-05-19 18:21:00,1.79171,1.79171,1.79115,1.79115,11595636.0
2009-05-19 18:22:00,1.79109,1.79128,1.79074,1.79128,1170046.0
2009-05-19 18:23:00,1.79138,1.79157,1.79132,1.79157,6384844.0
2009-05-19 18:24:00,1.7915,1.7915,1.78975,1.791,2065995.0
2009-05-19 18:25:00,1.79084,1.79084,1.79059,1.79059,7375145.0
2009-05-19 18:26:00,1.79049,1.79049,1.79005,1.79005,6894870.0
2009-05-19 18:27:00,1.79008,1.79008,1.78962,1.78962,34043184.0
2009-05-19 18:28:00,1.78957,1.79,1.78939,1.79,7112535.0
2009-05-19 18:29:00,1.79002,1.79021,1.78872,1.79021,33934158.0
2009-05-19 18:30:00,1.7902,1.7902,1.78977,1.78977,4420207.0
2009-05-19 18:31:00,1.78986,1.79007,1.78986,1.79007,11878449.0
2009-05-19 18:32:00,1.79016,1.79033,1.79016,1.79033,4959312.0
2009-05-19 18:33:00,1.79025,1.79025,1.78977,1.78977,8182183.0
2009-05-19 18:34:00,1.78967,1.78971,1.7896,1.78971,9501892.0
2009-05-19 18:35:00,1.78969,1.78977,1.78948,1.78948,39348450.0
2009-05-19 18:36:00,1.78932,1.78932,1.78898,1.78913,5251194.0
2009-05-19 18:37:00,1.78916,1.78916,1.78863,1.78882,15980040.0
2009-05-19 18:38:00,1.7887,1.78882,1.78863,1.78866,2011917.0
2009-05-19 18:39:00,1.78842,1.78871,1.78832,1.78832,2910886.0
2009-05-19 18:40:00,1.78821,1.78826,1.7881,1.78826,3783219.0
2009-05-19 18:41:00,1.78839,1.7886,1.78839,1.78858,3670948.0
2009-05-19 18:42:00,1.78854,1.78882,1.78854,1.78867,3511912.0
2009-05-19 18:43:00,1.78863,1.78863,1.78849,1.78857,35315028.0
2009-05-19 18:44:00,1.78859,1.78861,1.78852,1.78857,2723940.0
2009-05-19 18:45:00,1.78865,1.78873,1.78858,1.78859,10776572.0
2009-05-19 18:46:00,1.78865,1.78865,1.78851,1.78851,5864811.0
2009-05-19 18:47:00,1.78848,1.78848,1.7883,1.7883,9101681.0
2009-05-19 18:48:00,1.78825,1.78882,1.78825,1.7888,4069099.0
2009-05-19 18:49:00,1.78876,1.78937,1.78876,1.78937,12657066.0
2009-05-19 18:50:00,1.78941,1.78963,1.78933,1.78963,26951004.0
2009-05-19 18:51:00,1.78954,1.78968,1.78951,1.78968,68074128.0
2009-05-19 18:52:00,1.78981,1.78982,1.7896,1.7896,3432733.0
2009-05-19 18:53:00,1.78973,1.78985,1.78959,1.78985,11319135.0
2009-05-19 18:54:00,1.78991,1.79002,1.78988,1.78988,6683390.0
2009-05-19 18:55:00,1.78979,1.78997,1.78968,1.78997,7284037.0
2009-05-19 18:56:00,1.78996,1.79007,1.78984,1.79005,2351497.0
2009-05-19 18:57:00,1.78999,1.79001,1.78985,1.79001,8667879.0
2009-05-19 18:58:00,1.78989,1.79004,1.78989,1.79004,8737827.0
2009-05-19 18:59:00,1.79,1.79003,1.78975,1.78978,15242089.0
2009-05-19 19:00:00,1.7899,1.79007,1.78949,1.78949,5045057.0
2009-05-19 19:01:00,1.78941,1.78979,1.78937,1.78977,3163241.0
2009-05-19 19:02:00,1.78978,1.78978,1.78951,1.78953,5652300.0
2009-05-19 19:03:00,1.78932,1.78932,1.78877,1.78877,9234810.0
2009-05-19 19:04:00,1.78893,1.78926,1.78893,1.78926,1307847.0
2009-05-19 19:05:00,1.78925,1.7895,1.78925,1.7895,3219890.0
2009-05-19 19:06:00,1.78958,1.78959,1.78908,1.78949,4120163.0
2009-05-19 19:07:00,1.78953,1.78964,1.78915,1.78915,31131954.0
2009-05-19 19:08:00,1.78906,1.78911,1.78884,1.78884,2153345.0
2009-05-19 19:09:00,1.78882,1.78882,1.78718,1.78718,28918076.0
2009-05-19 19:10:00,1.78723,1.78747,1.78707,1.78747,5634765.0
2009-05-19 19:11:00,1.78761,1.78802,1.78761,1.788,9532123.0
2009-05-19 19:12:00,1.78799,1.78833,1.78768,1.78825,64257394.0
2009-05-19 19:13:00,1.78828,1.78852,1.78828,1.78852,2059638.0
2009-05-19 19:14:00,1.78855,1.78879,1.78855,1.7887,3399482.0
2009-05-19 19:15:00,1.78869,1.78869,1.78801,1.78801,11507819.0
2009-05-19 19:16:00,1.78799,1.78835,1.78799,1.78835,4076891.0
2009-05-19 19:17:00,1.78846,1.78872,1.78846,1.78867,20213111.0
2009-05-19 19:18:00,1.78885,1.78922,1.78885,1.78922,7688828.0
2009-05-19 19:19:00,1.78927,1.78927,1.78904,1.78906,7407349.0
2009-05-19 19:20:00,1.78899,1.78899,1.78888,1.78892,2844757.0
2009-05-19 19:21:00,1.78896,1.78935,1.78896,1.78935,4742899.0
2009-05-19 19:22:00,1.78935,1.78958,1.78926,1.78958,5328961.0
2009-05-19 19:23:00,1.78966,1.78984,1.78966,1.78984,3076548.0
2009-05-19 19:24:00,1.78985,1.7901,1.78985,1.7901,8719993.0
2009-05-19 19:25:00,1.79015,1.79097,1.79015,1.79097,34807710.0
2009-05-19 19:26:00,1.79106,1.79114,1.79097,1.79097,7474149.0
2009-05-19 19:27:00,1.79093,1.79093,1.79077,1.79077,4673314.0
2009-05-19 19:28:00,1.79071,1.79071,1.79042,1.79043,5527341.0
2009-05-19 19:29:00,1.79045,1.79045,1.79027,1.79027,4455146.0
2009-05-19 19:30:00,1.79023,1.79023,1.78996,1.79003,6676511.0
2009-05-19 19:31:00,1.79,1.79,1.78973,1.78978,8070182.0
2009-05-19 19:32:00,1.78976,1.78984,1.78955,1.78984,20189188.0
2009-05-19 19:33:00,1.78988,1.79019,1.78986,1.79019,8807965.0
2009-05-19 19:34:00,1.79023,1.79055,1.79023,1.79055,5321692.0
2009-05-19 19:35:00,1.79058,1.79101,1.79058,1.79101,3021315.0
2009-05-19 19:36:00,1.79092,1.79111,1.79088,1.79111,3207443.0
2009-05-19 19:37:00,1.79111,1.79111,1.79076,1.79081,1094635.0
2009-05-19 19:38:00,1.79084,1.79084,1.79076,1.79076,6420769.0
2009-05-19 19:39:00,1.79075,1.79083,1.79062,1.79081,14155006.0
2009-05-19 19:40:00,1.79069,1.79096,1.79069,1.79081,4717499.0
2009-05-19 19:41:00,1.79081,1.79117,1.79081,1.79117,6566190.0
2009-05-19 19:42:00,1.79121,1.79121,1.79103,1.79103,6257173.0
2009-05-19 19:43:00,1.79083,1.79114,1.79057,1.79114,3062282.0
2009-05-19 19:44:00,1.79118,1.79118,1.79088,1.79088,8216846.0
2009-05-19 19:45:00,1.79079,1.79079,1.79053,1.79053,11993484.0
2009-05-19 19:46:00,1.7904,1.79057,1.7904,1.79057,4712847.0
2009-05-19 19:47:00,1.79057,1.7907,1.79016,1.79017,7629576.0
2009-05-19 19:48:00,1.79023,1.79064,1.79023,1.79064,2814932.0
2009-05-19 19:49:00,1.79091,1.79142,1.79091,1.79142,23403666.0
2009-05-19 19:50:00,1.79152,1.79152,1.79123,1.79123,11665359.0
2009-05-19 19:51:00,1.7912,1.7912,1.79055,1.79089,17328200.0
2009-05-19 19:52:00,1.79104,1.79112,1.79095,1.79095,11576923.0
2009-05-19 19:53:00,1.79087,1.79087,1.79041,1.79041,6468419.0
2009-05-19 19:54:00,1.79034,1.79041,1.79014,1.79014,8874298.0
2009-05-19 19:55:00,1.79012,1.79023,1.79004,1.79018,4871092.0
2009-05-19 19:56:00,1.79024,1.79036,1.79017,1.79036,3948640.0
2009-05-19 19:57:00,1.7904,1.7904,1.79001,1.79036,7111356.0
2009-05-19 19:58:00,1.79037,1.79037,1.79027,1.79031,33048540.0
2009-05-19 19:59:00,1.79037,1.79044,1.79026,1.79044,14904212.0
2009-05-19 20:00:00,1.79049,1.79049,1.79023,1.79023,10567469.0
2009-05-19 20:01:00,1.79035,1.79037,1.79014,1.79037,8697193.0
2009-05-19 20:02:00,1.79034,1.79034,1.79017,1.79017,19810725.0
2009-05-19 20:03:00,1.79013,1.79031,1.79007,1.79028,6425485.0
2009-05-19 20:04:00,1.79048,1.79071,1.79044,1.79044,27842860.0
2009-05-19 20:05:00,1.79048,1.79067,1.79048,1.79048,5669761.0
2009-05-19 20:06:00,1.79053,1.79053,1.789,1.79043,1210975.0
2009-05-19 20:07:00,1.79041,1.79046,1.79037,1.79037,7095564.0
2009-05-19 20:08:00,1.79035,1.79035,1.79018,1.79019,5793829.0
2009-05-19 20:09:00,1.79018,1.79047,1.79018,1.79047,12445347.0
2009-05-19 20:10:00,1.79052,1.79076,1.79052,1.79061,5885082.0
2009-05-19 20:11:00,1.79069,1.79081,1.79062,1.79074,9261746.0
2009-05-19 20:12:00,1.79074,1.79074,1.79055,1.79061,9021961.0
2009-05-19 20:13:00,1.79069,1.79069,1.79059,1.79061,31543131.0
2009-05-19 20:14:00,1.79056,1.79056,1.78993,1.79035,5513920.0
2009-05-19 20:15:00,1.79036,1.79036,1.7902,1.79034,8611088.0
2009-05-19 20:16:00,1.79034,1.79045,1.79006,1.79006,1095840.0
2009-05-19 20:17:00,1.78991,1.78991,1.78964,1.78964,2951664.0
2009-05-19 20:18:00,1.78967,1.78993,1.78967,1.78984,1707621.0
2009-05-19 20:19:00,1.78971,1.78975,1.78959,1.78959,2144797.0
2009-05-19 20:20:00,1.78953,1.78973,1.78953,1.78973,9614920.0
2009-05-19 20:21:00,1.7897,1.78981,1.78943,1.78979,5673887.0
2009-05-19 20:22:00,1.78832,1.78985,1.78832,1.78981,3438874.0
2009-05-19 20:23:00,1.78981,1.78982,1.78962,1.78962,15844712.0
2009-05-19 20:24:00,1.78959,1.7898,1.7894,1.7898,12106066.0
2009-05-19 20:25:00,1.78993,1.78995,1.78984,1.78984,6705363.0
2009-05-19 20:26:00,1.78996,1.79013,1.78996,1.79007,7439034.0
2009-05-19 20:27:00,1.79019,1.79048,1.79019,1.79042,1227910.0
2009-05-19 20:28:00,1.79047,1.79056,1.79041,1.79041,7276095.0
2009-05-19 20:29:00,1.79049,1.79049,1.79004,1.79004,3681302.0
2009-05-19 20:30:00,1.78981,1.78981,1.78944,1.78944,17500098.0
2009-05-19 20:31:00,1.78947,1.78958,1.78938,1.78958,7980229.0
2009-05-19 20:32:00,1.78945,1.78945,1.7891,1.7891,8863477.0
2009-05-19 20:33:00,1.78891,1.78896,1.78819,1.78819,6274146.0
2009-05-19 20:34:00,1.78806,1.78839,1.78768,1.78839,5791086.0
2009-05-19 20:35:00,1.7884,1.78858,1.78834,1.78858,4609585.0
2009-05-19 20:36:00,1.78849,1.78849,1.78799,1.78799,2255370.0
2009-05-19 20:37:00,1.78789,1.78813,1.78738,1.78813,19140893.0
2009-05-19 20:38:00,1.78826,1.78839,1.7881,1.7881,14183011.0
2009-05-19 20:39:00,1.788,1.78801,1.78792,1.78796,2757656.0
2009-05-19 20:40:00,1.78805,1.78819,1.78803,1.78808,18911780.0
2009-05-19 20:41:00,1.78823,1.78829,1.78817,1.78829,3504049.0
2009-05-19 20:42:00,1.78829,1.78847,1.78824,1.78847,16414515.0
2009-05-19 20:43:00,1.78864,1.78867,1.788,1.788,5239167.0
2009-05-19 20:44:00,1.78806,1.78806,1.78782,1.78782,8476055.0
2009-05-19 20:45:00,1.78775,1.78775,1.78743,1.78758,1352508.0
2009-05-19 20:46:00,1.78773,1.78785,1.78765,1.78765,6490263.0
2009-05-19 20:47:00,1.78763,1.78769,1.78741,1.78741,1320570.0
2009-05-19 20:48:00,1.78743,1.78761,1.78741,1.78754,3105782.0
2009-05-19 20:49:00,1.78756,1.78775,1.78756,1.78775,15262472.0
2009-05-19 20:50:00,1.78775,1.78823,1.78775,1.78823,4268732.0
2009-05-19 20:51:00,1.78831,1.78844,1.78831,1.78844,7832864.0
2009-05-19 20:52:00,1.78854,1.78871,1.78848,1.78871,7333071.0
2009-05-19 20:53:00,1.7886,1.78892,1.7886,1.78871,7314517.0
2009-05-19 20:54:00,1.78855,1.78855,1.78798,1.78808,13589287.0
2009-05-19 20:55:00,1.788,1.788,1.7878,1.7878,14136330.0
2009-05-19 20:56:00,1.78772,1.78772,1.78732,1.78746,5555600.0
2009-05-19 20:57:00,1.78771,1.78793,1.78771,1.78792,3493183.0
2009-05-19 20:58:00,1.78784,1.7882,1.78784,1.78816,20396388.0
2009-05-19 20:59:00,1.78809,1.78815,1.78804,1.78813,9470096.0
2009-05-19 21:00:00,1.78826,1.78853,1.78826,1.78853,7246894.0
2009-05-19 21:01:00,1.7885,1.7885,1.78819,1.78823,6030542.0
2009-05-19 21:02:00,1.78825,1.78828,1.788,1.788,3556543.0
2009-05-19 21:03:00,1.78794,1.78838,1.78791,1.78838,15187668.0
2009-05-19 21:04:00,1.78848,1.78849,1.78828,1.7883,19370446.0
2009-05-19 21:05:00,1.78821,1.78821,1.78802,1.78809,5018512.0
2009-05-19 21:06:00,1.78828,1.78832,1.78816,1.78832,3892727.0
2009-05-19 21:07:00,1.78844,1.78844,1.78833,1.78839,27215284.0
2009-05-19 21:08:00,1.7884,1.7884,1.78814,1.78831,13233212.0
2009-05-19 21:09:00,1.78831,1.78858,1.78828,1.78858,6589530.0
2009-05-19 21:10:00,1.7885,1.78871,1.7885,1.7887,9470915.0
2009-05-19 21:11:00,1.78868,1.78868,1.78852,1.78852,10949922.0
2009-05-19 21:12:00,1.78842,1.78856,1.78827,1.78827,9961207.0
2009-05-19 21:13:00,1.78827,1.78848,1.78826,1.78826,14928258.0
2009-05-19 21:14:00,1.78822,1.78834,1.78792,1.78792,51853094.0
2009-05-19 21:15:00,1.78796,1.78812,1.78793,1.78811,2337606.0
2009-05-19 21:16:00,1.7882,1.78846,1.7882,1.78842,13910115.0
2009-05-19 21:17:00,1.7884,1.7884,1.78819,1.78823,11878388.0
2009-05-19 21:18:00,1.78819,1.78819,1.78788,1.78793,10026822.0
2009-05-19 21:19:00,1.78791,1.78791,1.78758,1.78768,9382157.0
2009-05-19 21:20:00,1.78762,1.78764,1.78747,1.78747,22289396.0
2009-05-19 21:21:00,1.78744,1.78751,1.78711,1.78723,10061008.0
2009-05-19 21:22:00,1.78721,1.78759,1.78718,1.78759,16489288.0
2009-05-19 21:23:00,1.78775,1.78819,1.78775,1.78794,5072491.0
2009-05-19 21:24:00,1.78781,1.78807,1.78762,1.78782,4173335.0
2009-05-19 21:25:00,1.78778,1.78778,1.7875,1.7875,7942021.0
2009-05-19 21:26:00,1.7875,1.78777,1.78749,1.78749,18011163.0
2009-05-19 21:27:00,1.78736,1.78736,1.78717,1.78723,3161791.0
2009-05-19 21:28:00,1.7873,1.78734,1.7869,1.78734,6530793.0
2009-05-19 21:29:00,1.78737,1.78738,1.78717,1.78738,8751716.0
2009-05-19 21:30:00,1.78746,1.78755,1.78736,1.78752,11849319.0
2009-05-19 21:31:00,1.78754,1.78782,1.78754,1.78782,27575678.0
2009-05-19 21:32:00,1.78794,1.78846,1.78794,1.78846,3135580.0
2009-05-19 21:33:00,1.78851,1.7889,1.78851,1.7889,3389015.0
2009-05-19 21:34:00,1.78915,1.78937,1.78915,1.78917,9702150.0
2009-05-19 21:35:00,1.78908,1.78916,1.78885,1.78905,9868245.0
2009-05-19 21:36:00,1.78906,1.78906,1.78878,1.78878,17146321.0
2009-05-19 21:37:00,1.78876,1.78892,1.78876,1.78878,11188160.0
2009-05-19 21:38:00,1.78894,1.78896,1.78871,1.78871,8919322.0
2009-05-19 21:39:00,1.78848,1.78848,1.78824,1.78829,10119041.0
2009-05-19 21:40:00,1.78836,1.78876,1.78836,1.78874,12661560.0
2009-05-19 21:41:00,1.78896,1.78908,1.78896,1.78902,9562253.0
2009-05-19 21:42:00,1.78917,1.78939,1.78917,1.78928,19650903.0
2009-05-19 21:43:00,1.78935,1.78947,1.78932,1.78947,4237799.0
2009-05-19 21:44:00,1.7896,1.78997,1.7896,1.78997,2229214.0
2009-05-19 21:45:00,1.78994,1.78997,1.78993,1.78995,3471853.0
2009-05-19 21:46:00,1.78984,1.78993,1.78979,1.78993,6591110.0
2009-05-19 21:47:00,1.78979,1.78988,1.78978,1.78988,8973384.0
2009-05-19 21:48:00,1.79002,1.7901,1.78992,1.79002,22950689.0
2009-05-19 21:49:00,1.79009,1.79041,1.78999,1.79041,7683278.0
2009-05-19 21:50:00,1.79056,1.79062,1.79048,1.79048,3639100.0
2009-05-19 21:51:00,1.79069,1.79084,1.79063,1.79082,3231071.0
2009-05-19 21:52:00,1.79076,1.79099,1.79076,1.79099,21373178.0
2009-05-19 21:53:00,1.7911,1.79128,1.79108,1.79108,10010704.0
2009-05-19 21:54:00,1.79101,1.79101,1.79055,1.79055,4320430.0
2009-05-19 21:55:00,1.79066,1.79095,1.7905,1.79095,7438805.0
2009-05-19 21:56:00,1.79092,1.79102,1.79077,1.79102,4730718.0
2009-05-19 21:57:00,1.79037,1.79124,1.79037,1.79124,15337689.0
2009-05-19 21:58:00,1.79143,1.79166,1.79143,1.79161,11554499.0
2009-05-19 21:59:00,1.79158,1.79158,1.79097,1.79097,8697757.0
2009-05-19 22:00:00,1.79094,1.79094,1.79071,1.79071,6913597.0
2009-05-19 22:01:00,1.79054,1.79054,1.78974,1.78982,6010696.0
2009-05-19 22:02:00,1.78987,1.79,1.78981,1.78981,5326136.0
2009-05-19 22:03:00,1.78987,1.78987,1.78967,1.78967,13925568.0
2009-05-19 22:04:00,1.78963,1.78977,1.78946,1.78958,5130765.0
2009-05-19 22:05:00,1.78947,1.78947,1.78914,1.7892,3566801.0
2009-05-19 22:06:00,1.78939,1.78956,1.78939,1.78949,3426565.0
2009-05-19 22:07:00,1.78947,1.78985,1.78947,1.78985,5632604.0
2009-05-19 22:08:00,1.78987,1.78987,1.78978,1.78983,17992046.0
2009-05-19 22:09:00,1.78979,1.79,1.78979,1.78991,4695770.0
2009-05-19 22:10:00,1.79009,1.79031,1.79009,1.7902,6994011.0
2009-05-19 22:11:00,1.79023,1.79034,1.78995,1.78995,4821175.0
2009-05-19 22:12:00,1.78993,1.78993,1.78972,1.78977,4565325.0
2009-05-19 22:13:00,1.78966,1.78992,1.78956,1.78992,4432638.0
2009-05-19 22:14:00,1.79001,1.79009,1.79,1.79003,1528839.0
2009-05-19 22:15:00,1.78993,1.79026,1.78993,1.79011,3288897.0
2009-05-19 22:16:00,1.79003,1.79017,1.78973,1.78993,31404921.0
2009-05-19 22:17:00,1.78985,1.79015,1.78985,1.79004,3572080.0
2009-05-19 22:18:00,1.79007,1.79018,1.78985,1.78985,6105966.0
2009-05-19 22:19:00,1.78926,1.7895,1.78892,1.78899,8562227.0
2009-05-19 22:20:00,1.78935,1.78945,1.78784,1.78945,2615594.0
2009-05-19 22:21:00,1.78942,1.78969,1.78935,1.78969,8414701.0
2009-05-19 22:22:00,1.78976,1.78976,1.78911,1.78923,34034002.0
2009-05-19 22:23:00,1.78971,1.78975,1.78954,1.78954,8049700.0
2009-05-19 22:24:00,1.78962,1.78962,1.78952,1.78961,24385117.0
2009-05-19 22:25:00,1.78957,1.78959,1.78944,1.78959,3597811.0
2009-05-19 22:26:00,1.78955,1.78971,1.78955,1.7897,8247513.0
2009-05-19 22:27:00,1.78954,1.78971,1.78952,1.78971,26963826.0
2009-05-19 22:28:00,1.7896,1.78975,1.78951,1.78975,4094294.0
2009-05-19 22:29:00,1.78993,1.79026,1.78993,1.79018,8399998.0
2009-05-19 22:30:00,1.79021,1.79021,1.79001,1.79001,5946820.0
2009-05-19 22:31:00,1.7902,1.79029,1.79012,1.79029,2536412.0
2009-05-19 22:32:00,1.79019,1.79021,1.79005,1.79021,6335609.0
2009-05-19 22:33:00,1.79011,1.79024,1.79011,1.79015,6109107.0
2009-05-19 22:34:00,1.79026,1.79026,1.78963,1.79017,12373083.0
2009-05-19 22:35:00,1.79012,1.79025,1.79003,1.79003,10689420.0
2009-05-19 22:36:00,1.79021,1.79061,1.79021,1.79053,4156898.0
2009-05-19 22:37:00,1.79069,1.79081,1.79069,1.7908,5950136.0
2009-05-19 22:38:00,1.79068,1.79072,1.79052,1.79052,12936839.0
2009-05-19 22:39:00,1.79005,1.79038,1.79005,1.79019,3558651.0
2009-05-19 22:40:00,1.79031,1.79044,1.79025,1.79025,2788312.0
2009-05-19 22:41:00,1.79017,1.79017,1.78945,1.78998,10349064.0
2009-05-19 22:42:00,1.79007,1.79007,1.7897,1.7897,3192361.0
2009-05-19 22:43:00,1.78977,1.78986,1.78957,1.78965,7908674.0
2009-05-19 22:44:00,1.78988,1.78988,1.78962,1.78962,10104961.0
2009-05-19 22:45:00,1.78958,1.78963,1.78946,1.78957,2325356.0
2009-05-19 22:46:00,1.78967,1.78992,1.78967,1.78973,1731561.0
2009-05-19 22:47:00,1.78975,1.78975,1.78955,1.78955,16408392.0
2009-05-19 22:48:00,1.78954,1.78954,1.78933,1.78933,1807839.0
2009-05-19 22:49:00,1.7893,1.7893,1.78904,1.78904,7484197.0
2009-05-19 22:50:00,1.78901,1.78901,1.78856,1.78856,6420767.0
2009-05-19 22:51:00,1.78865,1.78865,1.7884,1.7884,15699943.0
2009-05-19 22:52:00,1.78826,1.78849,1.78824,1.78824,4497583.0
2009-05-19 22:53:00,1.78834,1.7886,1.78833,1.7886,4467793.0
2009-05-19 22:54:00,1.78874,1.78891,1.78872,1.78882,30089576.0
2009-05-19 22:55:00,1.78866,1.78886,1.7886,1.7886,19942156.0
2009-05-19 22:56:00,1.78855,1.78916,1.78855,1.78893,26534885.0
2009-05-19 22:57:00,1.78895,1.78925,1.78876,1.78925,15906348.0
2009-05-19 22:58:00,1.78928,1.78935,1.78924,1.78929,1599561.0
2009-05-19 22:59:00,1.78914,1.78914,1.78888,1.7889,8661557.0
2009-05-19 23:00:00,1.78887,1.78887,1.78848,1.78848,9362913.0
2009-05-19 23:01:00,1.78847,1.78847,1.78807,1.78807,9306459.0
2009-05-19 23:02:00,1.78798,1.78811,1.78794,1.788,13985575.0
2009-05-19 23:03:00,1.78826,1.78861,1.78826,1.78861,7230611.0
2009-05-19 23:04:00,1.78873,1.78926,1.78873,1.78926,8611986.0
2009-05-19 23:05:00,1.78919,1.79014,1.78919,1.78975,21533340.0
2009-05-19 23:06:00,1.78963,1.78963,1.78889,1.78889,7609311.0
2009-05-19 23:07:00,1.78879,1.78879,1.78852,1.78852,1313847.0
2009-05-19 23:08:00,1.78862,1.78862,1.78844,1.78844,13450780.0
2009-05-19 23:09:00,1.78845,1.78845,1.78823,1.78823,19255468.0
2009-05-19 23:10:00,1.78805,1.78825,1.78782,1.78797,8195121.0
2009-05-19 23:11:00,1.78792,1.78815,1.78786,1.78786,8682672.0
2009-05-19 23:12:00,1.78787,1.78792,1.78774,1.78792,8256001.0
2009-05-19 23:13:00,1.78785,1.78785,1.78774,1.78774,5002331.0
2009-05-19 23:14:00,1.78778,1.78809,1.78778,1.78802,5544416.0
2009-05-19 23:15:00,1.78784,1.78789,1.78769,1.78769,19467995.0
2009-05-19 23:16:00,1.78787,1.788,1.78781,1.78791,6594571.0
2009-05-19 23:17:00,1.78789,1.78807,1.7875,1.78807,10242853.0
2009-05-19 23:18:00,1.78804,1.78813,1.78795,1.78802,6126671.0
2009-05-19 23:19:00,1.78796,1.78812,1.78782,1.78782,11085399.0
2009-05-19 23:20:00,1.78779,1.78787,1.78768,1.78768,5323123.0
2009-05-19 23:21:00,1.78792,1.78856,1.78792,1.78856,5295187.0
2009-05-19 23:22:00,1.78854,1.78854,1.78824,1.78824,13101484.0
2009-05-19 23:23:00,1.78806,1.78822,1.78772,1.78801,7898379.0
2009-05-19 23:24:00,1.78806,1.78839,1.78806,1.78839,620303.0
2009-05-19 23:25:00,1.78839,1.78858,1.78838,1.78838,6827191.0
2009-05-19 23:26:00,1.78839,1.78844,1.78819,1.78841,3517686.0
2009-05-19 23:27:00,1.78833,1.78833,1.78805,1.78805,8572710.0
2009-05-19 23:29:00,1.78788,1.78788,1.78757,1.78769,11955997.0
2009-05-19 23:30:00,1.78761,1.78834,1.78761,1.78834,5383650.0
2009-05-19 23:31:00,1.78835,1.78845,1.78809,1.78829,2831040.0
2009-05-19 23:32:00,1.78836,1.7886,1.7883,1.7886,3039314.0
2009-05-19 23:33:00,1.78872,1.78872,1.78803,1.78847,14999396.0
2009-05-19 23:34:00,1.78841,1.78841,1.78811,1.78811,5391600.0
2009-05-19 23:35:00,1.78811,1.78811,1.78785,1.78785,3874666.0
2009-05-19 23:36:00,1.78781,1.78787,1.78771,1.78787,21879900.0
2009-05-19 23:37:00,1.78789,1.78815,1.78788,1.78815,4139592.0
2009-05-19 23:38:00,1.78817,1.7883,1.78811,1.78811,13843059.0
2009-05-19 23:39:00,1.78788,1.78791,1.78761,1.78791,40427340.0
2009-05-19 23:40:00,1.78792,1.78792,1.78757,1.7878,7486901.0
2009-05-19 23:41:00,1.78783,1.78795,1.78783,1.78794,11810055.0
2009-05-19 23:42:00,1.78786,1.78793,1.78781,1.78793,9852260.0
2009-05-19 23:43:00,1.78779,1.78785,1.78771,1.78774,7589616.0
2009-05-19 23:44:00,1.78779,1.78781,1.78736,1.78736,5476954.0
2009-05-19 23:45:00,1.78789,1.78799,1.78789,1.78789,5048652.0
2009-05-19 23:47:00,1.78789,1.78789,1.78733,1.78748,3442962.0
2009-05-19 23:48:00,1.78746,1.7877,1.78746,1.7877,4524305.0
2009-05-19 23:49:00,1.78761,1.78797,1.78761,1.78793,32355713.0
2009-05-19 23:50:00,1.78801,1.78802,1.7879,1.78793,16342885.0
2009-05-19 23:51:00,1.78805,1.78814,1.78799,1.788,7631200.0
2009-05-19 23:52:00,1.78794,1.78806,1.78792,1.78806,8476458.0
2009-05-19 23:53:00,1.78807,1.78824,1.78807,1.78821,14634404.0
2009-05-19 23:54:00,1.78811,1.78811,1.78747,1.78788,6290783.0
2009-05-19 23:55:00,1.78784,1.7881,1.78784,1.78802,11573915.0
2009-05-19 23:56:00,1.78819,1.78824,1.78811,1.78822,13492235.0
2009-05-19 23:57:00,1.78803,1.78803,1.78774,1.78774,5341523.0
2009-05-19 23:58:00,1.78765,1.78776,1.78762,1.78776,13399730.0
2009-05-19 23:59:00,1.7877,1.7877,1.7876,1.78763,8545864.0
2009-05-20 00:00:00,1.78783,1.7879,1.78783,1.78788,27118062.0
2009-05-20 00:01:00,1.78784,1.78784,1.78758,1.78758,3203265.0
2009-05-20 00:02:00,1.78772,1.78778,1.78766,1.78775,13230166.0
2009-05-20 00:03:00,1.78781,1.78814,1.78764,1.78814,6013286.0
2009-05-20 00:04:00,1.78808,1.78808,1.78744,1.78774,4075022.0
2009-05-20 00:05:00,1.78769,1.78795,1.78769,1.78795,6087435.0
2009-05-20 00:06:00,1.78803,1.78828,1.78803,1.78815,11273896.0
2009-05-20 00:07:00,1.78822,1.78859,1.78822,1.78839,4309041.0
2009-05-20 00:08:00,1.78847,1.78852,1.78843,1.78845,13190341.0
2009-05-20 00:09:00,1.78853,1.78878,1.78853,1.78878,15352565.0
2009-05-20 00:10:00,1.78882,1.78892,1.7884,1.7884,3663858.0
2009-05-20 00:11:00,1.78843,1.78846,1.7883,1.78836,8263362.0
2009-05-20 00:12:00,1.78847,1.78847,1.78798,1.78827,5007090.0
2009-05-20 00:13:00,1.78842,1.78853,1.78836,1.78845,3909955.0
2009-05-20 00:14:00,1.78844,1.78862,1.78835,1.78862,3785643.0
2009-05-20 00:15:00,1.78856,1.7886,1.78846,1.78848,10818752.0
2009-05-20 00:16:00,1.78863,1.78868,1.78844,1.78862,3785493.0
2009-05-20 00:17:00,1.78853,1.78853,1.78839,1.78839,7596757.0
2009-05-20 00:18:00,1.78846,1.78853,1.78842,1.78853,4334050.0
2009-05-20 00:19:00,1.78833,1.78833,1.78812,1.78812,5469454.0
2009-05-20 00:20:00,1.78809,1.78821,1.78808,1.78808,19084526.0
2009-05-20 00:21:00,1.78787,1.78801,1.78787,1.78788,4549400.0
2009-05-20 00:22:00,1.78784,1.78784,1.78738,1.78746,3590517.0
2009-05-20 00:23:00,1.78739,1.78739,1.78715,1.78715,7162241.0
2009-05-20 00:24:00,1.78712,1.78712,1.78672,1.78672,3336415.0
2009-05-20 00:25:00,1.78681,1.78681,1.78611,1.78611,1324948.0
2009-05-20 00:26:00,1.78632,1.78632,1.78601,1.78601,24365581.0
2009-05-20 00:27:00,1.78583,1.78625,1.78583,1.78625,3364504.0
2009-05-20 00:28:00,1.78639,1.78639,1.78605,1.78625,26776290.0
2009-05-20 00:29:00,1.78641,1.78675,1.78641,1.78675,9453129.0
2009-05-20 00:30:00,1.78671,1.78711,1.78671,1.78711,2705028.0
2009-05-20 00:31:00,1.78727,1.78747,1.78727,1.78747,9729104.0
2009-05-20 00:32:00,1.78733,1.78733,1.78704,1.78718,13271217.0
2009-05-20 00:33:00,1.7872,1.78739,1.7872,1.78739,26930690.0
2009-05-20 00:34:00,1.78748,1.78748,1.78725,1.78726,8136902.0
2009-05-20 00:35:00,1.78743,1.78775,1.78743,1.78766,5023179.0
2009-05-20 00:36:00,1.78758,1.78758,1.78709,1.78717,8543283.0
2009-05-20 00:37:00,1.78715,1.78735,1.78709,1.78735,9908329.0
2009-05-20 00:38:00,1.78738,1.78738,1.78707,1.78721,15471721.0
2009-05-20 00:39:00,1.78719,1.78719,1.78701,1.78705,7065614.0
2009-05-20 00:40:00,1.78709,1.78709,1.7866,1.7866,5878267.0
2009-05-20 00:41:00,1.78669,1.78669,1.78642,1.78642,6557626.0
2009-05-20 00:42:00,1.78639,1.78639,1.78622,1.78622,17121691.0
2009-05-20 00:43:00,1.78623,1.78644,1.78623,1.78636,8804380.0
2009-05-20 00:44:00,1.78628,1.78634,1.78585,1.78631,5348566.0
2009-05-20 00:45:00,1.7863,1.78646,1.7861,1.7861,2444420.0
2009-05-20 00:46:00,1.78576,1.78637,1.78576,1.78637,4811278.0
2009-05-20 00:47:00,1.78648,1.78668,1.78648,1.78668,2433558.0
2009-05-20 00:48:00,1.78668,1.78692,1.78668,1.78692,3038935.0
2009-05-20 00:49:00,1.78686,1.78706,1.78686,1.78706,3085327.0
2009-05-20 00:50:00,1.78714,1.78749,1.78714,1.78749,2782591.0
2009-05-20 00:51:00,1.7874,1.7874,1.78695,1.78719,7711341.0
2009-05-20 00:52:00,1.78705,1.78714,1.78695,1.78695,859164.0
2009-05-20 00:53:00,1.78705,1.78715,1.78699,1.78699,3162747.0
2009-05-20 00:54:00,1.78698,1.78702,1.78683,1.78685,7726180.0
2009-05-20 00:55:00,1.78658,1.78695,1.78658,1.78695,7020470.0
2009-05-20 00:56:00,1.78699,1.78721,1.78699,1.78719,5984705.0
2009-05-20 00:57:00,1.78712,1.7874,1.78712,1.78727,14067774.0
2009-05-20 00:58:00,1.7874,1.78742,1.78734,1.78734,7729566.0
2009-05-20 00:59:00,1.78736,1.78736,1.78701,1.78707,7425553.0
2009-05-20 01:00:00,1.78706,1.78713,1.78701,1.78702,4338826.0
2009-05-20 01:01:00,1.78692,1.78701,1.78654,1.78701,1949224.0
2009-05-20 01:02:00,1.78678,1.78678,1.78655,1.78659,8218492.0
2009-05-20 01:03:00,1.7866,1.78682,1.7866,1.78682,8057328.0
2009-05-20 01:04:00,1.78678,1.78682,1.78666,1.78682,7131848.0
2009-05-20 01:05:00,1.78682,1.78682,1.78671,1.78671,3100968.0
2009-05-20 01:06:00,1.7867,1.78676,1.78661,1.78666,4833784.0
2009-05-20 01:07:00,1.78676,1.78679,1.78667,1.7867,11789268.0
2009-05-20 01:08:00,1.78685,1.78709,1.78685,1.78706,7776336.0
2009-05-20 01:09:00,1.78731,1.78762,1.78731,1.78762,6123114.0
2009-05-20 01:10:00,1.78762,1.78772,1.78762,1.78772,2671807.0
2009-05-20 01:11:00,1.78767,1.78767,1.78717,1.78717,8714893.0
2009-05-20 01:12:00,1.78724,1.78743,1.78706,1.78706,2017925.0
2009-05-20 01:13:00,1.7871,1.7871,1.78694,1.78697,5551278.0
2009-05-20 01:14:00,1.78698,1.78706,1.78693,1.78693,1499445.0
2009-05-20 01:15:00,1.7869,1.7871,1.78688,1.78706,9025962.0
2009-05-20 01:16:00,1.78703,1.78718,1.78703,1.78705,7479820.0
2009-05-20 01:17:00,1.78703,1.78706,1.78653,1.78706,5488963.0
2009-05-20 01:18:00,1.787,1.78701,1.78677,1.78701,7606398.0
2009-05-20 01:19:00,1.78715,1.78725,1.78715,1.7872,3225264.0
2009-05-20 01:20:00,1.78722,1.78737,1.78672,1.78737,2772794.0
2009-05-20 01:21:00,1.78747,1.78765,1.78743,1.78765,6345284.0
2009-05-20 01:22:00,1.7876,1.7876,1.78752,1.78755,5714077.0
2009-05-20 01:23:00,1.7876,1.78773,1.78756,1.7876,4122825.0
2009-05-20 01:24:00,1.78763,1.78765,1.78748,1.78758,7928521.0
2009-05-20 01:25:00,1.78776,1.78804,1.78776,1.78788,9549229.0
2009-05-20 01:26:00,1.78786,1.78786,1.78775,1.78781,5129216.0
2009-05-20 01:27:00,1.78788,1.78809,1.78788,1.78809,6522499.0
2009-05-20 01:28:00,1.78807,1.78807,1.78762,1.78768,5074126.0
2009-05-20 01:29:00,1.78763,1.78763,1.78725,1.78728,20379671.0
2009-05-20 01:30:00,1.78731,1.78731,1.78717,1.78727,8738974.0
2009-05-20 01:31:00,1.78729,1.78736,1.78724,1.7873,13390334.0
2009-05-20 01:32:00,1.78724,1.78735,1.78715,1.78727,5045540.0
2009-05-20 01:33:00,1.78732,1.7874,1.78717,1.7874,10305585.0
2009-05-20 01:34:00,1.78747,1.78773,1.78747,1.78767,8868455.0
2009-05-20 01:35:00,1.78778,1.78783,1.78778,1.78783,8545406.0
2009-05-20 01:36:00,1.78784,1.78787,1.78763,1.78787,6254021.0
2009-05-20 01:37:00,1.78786,1.78795,1.78761,1.78761,21786100.0
2009-05-20 01:38:00,1.78749,1.78749,1.78732,1.78741,14127175.0
2009-05-20 01:39:00,1.7874,1.78748,1.78727,1.78728,2839377.0
2009-05-20 01:40:00,1.78734,1.78753,1.78734,1.78753,4520009.0
2009-05-20 01:41:00,1.78754,1.78768,1.78753,1.78753,3256009.0
2009-05-20 01:42:00,1.78743,1.78748,1.78733,1.78739,11738267.0
2009-05-20 01:43:00,1.78762,1.78778,1.78762,1.78777,8706314.0
2009-05-20 01:44:00,1.78764,1.78764,1.78715,1.78715,6957679.0
2009-05-20 01:45:00,1.78695,1.78713,1.78689,1.78708,11976872.0
2009-05-20 01:46:00,1.7871,1.78713,1.78696,1.78707,8903906.0
2009-05-20 01:47:00,1.78706,1.78708,1.78659,1.78708,4215615.0
2009-05-20 01:48:00,1.78711,1.78711,1.78687,1.78696,10628586.0
2009-05-20 01:49:00,1.78696,1.78697,1.78692,1.78692,3076007.0
2009-05-20 01:50:00,1.787,1.78712,1.7869,1.78699,6226469.0
2009-05-20 01:51:00,1.78705,1.78713,1.78705,1.78713,6224839.0
2009-05-20 01:52:00,1.78714,1.78731,1.78707,1.78707,9466199.0
2009-05-20 01:53:00,1.78713,1.78717,1.78659,1.78699,5474751.0
2009-05-20 01:54:00,1.78684,1.78726,1.78684,1.78726,11147095.0
2009-05-20 01:55:00,1.78742,1.78753,1.78742,1.78753,12252899.0
2009-05-20 01:56:00,1.78756,1.78756,1.78743,1.78745,9581203.0
2009-05-20 01:57:00,1.78743,1.78752,1.78729,1.78733,2815720.0
2009-05-20 01:58:00,1.78745,1.78755,1.7872,1.78748,5838107.0
2009-05-20 01:59:00,1.78719,1.78733,1.78712,1.78712,14001935.0
2009-05-20 02:00:00,1.78706,1.78733,1.78706,1.78733,14284775.0
2009-05-20 02:01:00,1.78745,1.78745,1.78677,1.78698,5962117.0
2009-05-20 02:02:00,1.78681,1.78701,1.78676,1.78701,2576138.0
2009-05-20 02:03:00,1.78705,1.78705,1.78693,1.78693,10501100.0
2009-05-20 02:04:00,1.78679,1.78679,1.78624,1.78624,13227787.0
2009-05-20 02:05:00,1.78606,1.78606,1.78576,1.78576,10373250.0
2009-05-20 02:06:00,1.78588,1.78611,1.78569,1.786,5457287.0
2009-05-20 02:07:00,1.78598,1.78636,1.78598,1.78636,10254791.0
2009-05-20 02:08:00,1.78643,1.78653,1.78636,1.78653,6594807.0
2009-05-20 02:09:00,1.78655,1.78659,1.78648,1.78656,5734982.0
2009-05-20 02:10:00,1.78661,1.78684,1.78654,1.78684,3235175.0
2009-05-20 02:11:00,1.7867,1.78677,1.78647,1.78659,9999611.0
2009-05-20 02:12:00,1.7866,1.78679,1.78635,1.78657,4028685.0
2009-05-20 02:13:00,1.78655,1.78664,1.78645,1.78664,8516409.0
2009-05-20 02:14:00,1.78671,1.78691,1.78671,1.78676,12169144.0
2009-05-20 02:15:00,1.78687,1.78695,1.78682,1.78682,7729035.0
2009-05-20 02:16:00,1.78679,1.78685,1.78669,1.78669,8633791.0
2009-05-20 02:17:00,1.78654,1.78658,1.78641,1.78654,11502468.0
2009-05-20 02:18:00,1.78677,1.78706,1.78677,1.78706,3608567.0
2009-05-20 02:19:00,1.78714,1.78731,1.78704,1.78723,4662207.0
2009-05-20 02:20:00,1.78727,1.78751,1.78722,1.78751,3040669.0
2009-05-20 02:21:00,1.78757,1.78782,1.78754,1.78761,12914503.0
2009-05-20 02:22:00,1.7876,1.7876,1.78667,1.78667,22932735.0
2009-05-20 02:23:00,1.78674,1.78685,1.78664,1.78669,5703103.0
2009-05-20 02:24:00,1.78679,1.78696,1.78679,1.78681,7815443.0
2009-05-20 02:25:00,1.78677,1.78692,1.78677,1.78682,9845089.0
2009-05-20 02:26:00,1.78681,1.78695,1.78681,1.78695,11243276.0
2009-05-20 02:27:00,1.78688,1.78698,1.78649,1.78649,5423562.0
2009-05-20 02:28:00,1.78654,1.7869,1.78654,1.7869,12917552.0
2009-05-20 02:29:00,1.78687,1.78738,1.78672,1.78738,9315610.0
2009-05-20 02:30:00,1.78738,1.78744,1.78717,1.78721,21554383.0
2009-05-20 02:31:00,1.7872,1.7872,1.78688,1.78689,5080731.0
2009-05-20 02:32:00,1.78684,1.78684,1.78678,1.78679,6183637.0
2009-05-20 02:33:00,1.78681,1.78694,1.78668,1.78678,5231758.0
2009-05-20 02:34:00,1.78695,1.78721,1.78694,1.78721,9980379.0
2009-05-20 02:35:00,1.78733,1.78739,1.78698,1.78712,8576010.0
2009-05-20 02:36:00,1.78705,1.78749,1.78705,1.78749,3754515.0
2009-05-20 02:37:00,1.78763,1.7879,1.78753,1.7879,5229318.0
2009-05-20 02:38:00,1.78799,1.78815,1.78774,1.78815,5954100.0
2009-05-20 02:39:00,1.78819,1.78837,1.78772,1.78821,3041343.0
2009-05-20 02:40:00,1.78818,1.78818,1.78762,1.78767,3139536.0
2009-05-20 02:41:00,1.78769,1.7881,1.78769,1.7881,7409309.0
2009-05-20 02:42:00,1.7881,1.7881,1.78759,1.78788,5053363.0
2009-05-20 02:43:00,1.7878,1.78794,1.78779,1.78794,7086518.0
2009-05-20 02:44:00,1.78796,1.78827,1.78783,1.78827,9908838.0
2009-05-20 02:45:00,1.78833,1.7885,1.78833,1.78846,1367483.0
2009-05-20 02:46:00,1.78852,1.78877,1.78852,1.78877,5179397.0
2009-05-20 02:47:00,1.7887,1.78905,1.7887,1.78902,1985560.0
2009-05-20 02:48:00,1.78909,1.78948,1.78909,1.78948,9385992.0
2009-05-20 02:49:00,1.78949,1.78949,1.78936,1.78936,2458643.0
2009-05-20 02:50:00,1.78939,1.78939,1.7892,1.78923,6142154.0
2009-05-20 02:51:00,1.78912,1.78933,1.78906,1.78924,7106222.0
2009-05-20 02:52:00,1.78915,1.78923,1.78912,1.78923,13005264.0
2009-05-20 02:53:00,1.78899,1.78899,1.78871,1.78871,4437921.0
2009-05-20 02:54:00,1.78881,1.7892,1.78881,1.7892,3291894.0
2009-05-20 02:55:00,1.78919,1.78919,1.7888,1.78889,7681868.0
2009-05-20 02:56:00,1.78883,1.78883,1.78848,1.78848,7516866.0
2009-05-20 02:57:00,1.78872,1.78886,1.78872,1.78875,9094268.0
2009-05-20 02:58:00,1.78888,1.78893,1.78874,1.78893,1792225.0
2009-05-20 02:59:00,1.78885,1.78885,1.7885,1.7885,4194940.0
2009-05-20 03:00:00,1.7885,1.7885,1.7881,1.7881,7360777.0
2009-05-20 03:01:00,1.78808,1.78829,1.78808,1.78829,7069942.0
2009-05-20 03:02:00,1.78822,1.78828,1.78808,1.78817,13368600.0
2009-05-20 03:03:00,1.78833,1.78886,1.78833,1.78886,5761172.0
2009-05-20 03:04:00,1.7889,1.7889,1.78852,1.78874,7067111.0
2009-05-20 03:05:00,1.78877,1.78877,1.78843,1.78843,8099571.0
2009-05-20 03:06:00,1.78828,1.78848,1.78828,1.78845,3162747.0
2009-05-20 03:07:00,1.78821,1.78839,1.78817,1.78832,950614.0
2009-05-20 03:08:00,1.78843,1.78866,1.78817,1.78858,7859893.0
2009-05-20 03:09:00,1.78861,1.7889,1.78861,1.7889,2858043.0
2009-05-20 03:10:00,1.78896,1.78907,1.78896,1.78906,3233419.0
2009-05-20 03:11:00,1.78903,1.78903,1.78869,1.78869,3160620.0
2009-05-20 03:12:00,1.78864,1.78879,1.78852,1.78879,2214135.0
2009-05-20 03:13:00,1.78884,1.78897,1.78865,1.78865,5007053.0
2009-05-20 03:14:00,1.78903,1.78923,1.78899,1.78905,2405925.0
2009-05-20 03:15:00,1.78904,1.78907,1.78854,1.78895,4869858.0
2009-05-20 03:16:00,1.78901,1.78914,1.78898,1.78902,9299094.0
2009-05-20 03:17:00,1.78915,1.78935,1.78907,1.78935,16569915.0
2009-05-20 03:18:00,1.78925,1.78937,1.78922,1.78937,6579339.0
2009-05-20 03:19:00,1.78925,1.78947,1.78925,1.78945,5863024.0
2009-05-20 03:20:00,1.78925,1.78929,1.78915,1.78929,7671677.0
2009-05-20 03:21:00,1.78931,1.78972,1.78931,1.78972,14505644.0
2009-05-20 03:22:00,1.78963,1.78963,1.78919,1.78939,10218987.0
2009-05-20 03:23:00,1.78922,1.78928,1.78906,1.78908,8402125.0
2009-05-20 03:24:00,1.78901,1.78923,1.78901,1.78918,4613499.0
2009-05-20 03:25:00,1.78909,1.78935,1.78905,1.78915,7790235.0
2009-05-20 03:26:00,1.78903,1.78905,1.78888,1.78892,25675170.0
2009-05-20 03:27:00,1.78906,1.78911,1.78888,1.78911,14615879.0
2009-05-20 03:28:00,1.78923,1.78928,1.78895,1.78928,9276417.0
2009-05-20 03:29:00,1.78924,1.78924,1.78896,1.78905,2984034.0
2009-05-20 03:30:00,1.78921,1.7896,1.78921,1.7896,8772392.0
2009-05-20 03:31:00,1.78976,1.78976,1.78952,1.78967,25313188.0
2009-05-20 03:32:00,1.78949,1.78949,1.78902,1.78902,3083872.0
2009-05-20 03:33:00,1.78908,1.78957,1.78905,1.78957,23885483.0
2009-05-20 03:34:00,1.78937,1.78954,1.78931,1.7894,1361574.0
2009-05-20 03:35:00,1.78933,1.78934,1.78923,1.78923,3052532.0
2009-05-20 03:36:00,1.78918,1.78941,1.78918,1.78925,7460667.0
2009-05-20 03:37:00,1.78932,1.78946,1.78929,1.7893,3350925.0
2009-05-20 03:38:00,1.78928,1.78939,1.78921,1.78936,4427209.0
2009-05-20 03:39:00,1.78956,1.78956,1.78946,1.78956,18458773.0
2009-05-20 03:40:00,1.78969,1.78976,1.78966,1.78976,5291652.0
2009-05-20 03:41:00,1.79003,1.79008,1.7899,1.79005,4018591.0
2009-05-20 03:42:00,1.78994,1.79001,1.78967,1.78972,7066093.0
2009-05-20 03:43:00,1.78979,1.78979,1.78939,1.78969,4187027.0
2009-05-20 03:44:00,1.78957,1.78957,1.78927,1.78939,9966602.0
2009-05-20 03:45:00,1.78951,1.78954,1.7894,1.7894,3915238.0
2009-05-20 03:46:00,1.78929,1.78929,1.78895,1.78918,3622339.0
2009-05-20 03:47:00,1.78916,1.78945,1.78895,1.78905,4745607.0
2009-05-20 03:48:00,1.78876,1.78876,1.78842,1.78875,8768420.0
2009-05-20 03:49:00,1.78877,1.78932,1.78877,1.78932,3770953.0
2009-05-20 03:50:00,1.78917,1.78917,1.78858,1.78858,15707735.0
2009-05-20 03:51:00,1.78865,1.78921,1.78865,1.78921,12241616.0
2009-05-20 03:52:00,1.78895,1.78895,1.78883,1.78889,4403718.0
2009-05-20 03:53:00,1.78891,1.78939,1.78891,1.78939,10948719.0
2009-05-20 03:54:00,1.78945,1.78961,1.78945,1.7895,6106976.0
2009-05-20 03:55:00,1.7896,1.78968,1.78949,1.78953,3747491.0
2009-05-20 03:56:00,1.78962,1.78985,1.78962,1.78964,6237847.0
2009-05-20 03:57:00,1.78941,1.78941,1.78913,1.78935,14481355.0
2009-05-20 03:58:00,1.78927,1.78945,1.78927,1.78932,2978118.0
2009-05-20 03:59:00,1.78931,1.78931,1.78916,1.78916,25346352.0
2009-05-20 04:00:00,1.78887,1.78887,1.78861,1.78884,9149744.0
2009-05-20 04:01:00,1.78915,1.78945,1.78915,1.78945,14107950.0
2009-05-20 04:02:00,1.7895,1.78955,1.78945,1.78945,5328730.0
2009-05-20 04:03:00,1.78947,1.78949,1.78928,1.78947,12336323.0
2009-05-20 04:04:00,1.78926,1.78928,1.78911,1.78911,12437045.0
2009-05-20 04:05:00,1.78934,1.78953,1.78919,1.78935,6786170.0
2009-05-20 04:06:00,1.78942,1.78947,1.7893,1.78942,13439637.0
2009-05-20 04:07:00,1.78935,1.78935,1.7891,1.78916,9199544.0
2009-05-20 04:08:00,1.78923,1.78937,1.78921,1.78934,8010918.0
2009-05-20 04:09:00,1.78917,1.78958,1.78915,1.78958,15630150.0
2009-05-20 04:10:00,1.78955,1.78997,1.78955,1.78989,29692312.0
2009-05-20 04:11:00,1.78994,1.78994,1.78962,1.78966,5000893.0
2009-05-20 04:12:00,1.78962,1.78974,1.78947,1.78947,3373469.0
2009-05-20 04:13:00,1.78945,1.78966,1.78945,1.78959,6568950.0
2009-05-20 04:14:00,1.78946,1.78975,1.78946,1.78975,5208560.0
2009-05-20 04:15:00,1.78943,1.78999,1.78943,1.78985,5413614.0
2009-05-20 04:16:00,1.78966,1.78966,1.78944,1.78965,7557876.0
2009-05-20 04:17:00,1.78979,1.78979,1.78932,1.78946,10302478.0
2009-05-20 04:18:00,1.78964,1.78984,1.78964,1.78976,12020413.0
2009-05-20 04:19:00,1.78968,1.78969,1.78947,1.78947,8022826.0
2009-05-20 04:20:00,1.78951,1.79012,1.78951,1.79012,42586480.0
2009-05-20 04:21:00,1.79037,1.7906,1.79037,1.79046,12958026.0
2009-05-20 04:22:00,1.7905,1.79051,1.7904,1.79045,4279976.0
2009-05-20 04:23:00,1.79045,1.79053,1.79031,1.79031,23946481.0
2009-05-20 04:24:00,1.79024,1.79025,1.79008,1.7902,4216176.0
2009-05-20 04:25:00,1.79012,1.79016,1.78996,1.79,5677161.0
2009-05-20 04:26:00,1.79003,1.79003,1.78955,1.78997,16367740.0
2009-05-20 04:27:00,1.79005,1.79019,1.78994,1.79009,3340386.0
2009-05-20 04:28:00,1.79011,1.79034,1.79003,1.79034,2846701.0
2009-05-20 04:29:00,1.79037,1.79041,1.79022,1.79037,5304097.0
2009-05-20 04:30:00,1.79046,1.79046,1.79007,1.7902,13125477.0
2009-05-20 04:31:00,1.79018,1.79043,1.79007,1.79035,3569957.0
2009-05-20 04:32:00,1.79025,1.79025,1.78999,1.78999,8722741.0
2009-05-20 04:33:00,1.7899,1.78991,1.78971,1.78991,3285101.0
2009-05-20 04:34:00,1.78985,1.78985,1.78946,1.78946,6836076.0
2009-05-20 04:35:00,1.78931,1.78931,1.78905,1.78905,635098.0
2009-05-20 04:36:00,1.78903,1.78907,1.78878,1.78878,7903119.0
2009-05-20 04:37:00,1.78905,1.78945,1.78905,1.78945,12340099.0
2009-05-20 04:38:00,1.7895,1.78967,1.7894,1.7894,5562755.0
2009-05-20 04:39:00,1.78932,1.78979,1.78932,1.78979,4953124.0
2009-05-20 04:40:00,1.78985,1.78998,1.7898,1.78981,11159048.0
2009-05-20 04:41:00,1.78982,1.78982,1.78963,1.78968,5768451.0
2009-05-20 04:42:00,1.78973,1.78982,1.78937,1.78974,10156523.0
2009-05-20 04:43:00,1.78973,1.78974,1.78957,1.78957,6201403.0
2009-05-20 04:44:00,1.78929,1.78929,1.78898,1.78905,18290113.0
2009-05-20 04:45:00,1.78906,1.7892,1.789,1.78903,5618580.0
2009-05-20 04:46:00,1.78903,1.78903,1.7888,1.7888,5353521.0
2009-05-20 04:47:00,1.78882,1.78892,1.78867,1.78881,8600897.0
2009-05-20 04:48:00,1.78879,1.78906,1.78879,1.7889,9134847.0
2009-05-20 04:49:00,1.78901,1.7891,1.78872,1.78905,7731976.0
2009-05-20 04:50:00,1.78893,1.78893,1.78872,1.78872,19526891.0
2009-05-20 04:51:00,1.7887,1.78879,1.7887,1.78879,12607347.0
2009-05-20 04:52:00,1.78867,1.7888,1.78861,1.7888,1444905.0
2009-05-20 04:53:00,1.78885,1.78885,1.78854,1.78862,7281635.0
2009-05-20 04:54:00,1.78851,1.78853,1.78847,1.7885,20841420.0
2009-05-20 04:55:00,1.78873,1.78901,1.78871,1.78901,8264862.0
2009-05-20 04:56:00,1.78908,1.78921,1.78908,1.78915,6739315.0
2009-05-20 04:57:00,1.78904,1.78921,1.78897,1.78897,15239812.0
2009-05-20 04:58:00,1.78899,1.78906,1.78876,1.78877,9622063.0
2009-05-20 04:59:00,1.78875,1.78878,1.78855,1.78878,8847127.0
2009-05-20 05:00:00,1.78888,1.78896,1.78881,1.78881,7958062.0
2009-05-20 05:01:00,1.78872,1.78872,1.78853,1.78859,1653293.0
2009-05-20 05:02:00,1.78865,1.78884,1.78834,1.78878,14656175.0
2009-05-20 05:03:00,1.78873,1.78875,1.78839,1.78839,25948449.0
2009-05-20 05:04:00,1.78848,1.78848,1.78818,1.78818,18872107.0
2009-05-20 05:05:00,1.78824,1.78824,1.78787,1.78799,28261084.0
2009-05-20 05:06:00,1.7879,1.78795,1.78785,1.78789,4726822.0
2009-05-20 05:07:00,1.7877,1.78817,1.7877,1.78808,4971903.0
2009-05-20 05:08:00,1.78832,1.78865,1.78826,1.78826,14843474.0
2009-05-20 05:09:00,1.78812,1.78826,1.78812,1.78817,6634396.0
2009-05-20 05:10:00,1.78824,1.78838,1.78824,1.78829,8077924.0
2009-05-20 05:11:00,1.78831,1.78851,1.78831,1.78851,1670831.0
2009-05-20 05:12:00,1.78851,1.78852,1.78844,1.78847,17389141.0
2009-05-20 05:13:00,1.7884,1.78858,1.7884,1.78858,1621161.0
2009-05-20 05:14:00,1.7886,1.78872,1.78855,1.78868,2332119.0
2009-05-20 05:15:00,1.78864,1.7888,1.7885,1.7888,10166980.0
2009-05-20 05:16:00,1.78858,1.78867,1.78831,1.78858,8004730.0
2009-05-20 05:17:00,1.78845,1.78845,1.78828,1.78828,3330928.0
2009-05-20 05:18:00,1.78818,1.78845,1.78786,1.78845,10415724.0
2009-05-20 05:19:00,1.78855,1.78866,1.78844,1.78844,2896646.0
2009-05-20 05:20:00,1.78798,1.78847,1.78798,1.78841,3310373.0
2009-05-20 05:21:00,1.78841,1.78841,1.78806,1.78806,14002420.0
2009-05-20 05:22:00,1.78814,1.78838,1.78814,1.78838,6197415.0
2009-05-20 05:23:00,1.78831,1.78869,1.78831,1.78869,3978655.0
2009-05-20 05:24:00,1.78851,1.78855,1.78832,1.78832,10717283.0
2009-05-20 05:25:00,1.78841,1.78859,1.78804,1.78835,13270147.0
2009-05-20 05:26:00,1.78816,1.78832,1.78816,1.78826,6476314.0
2009-05-20 05:27:00,1.78847,1.78871,1.78847,1.78871,5971920.0
2009-05-20 05:28:00,1.78884,1.78902,1.78879,1.78902,2557383.0
2009-05-20 05:29:00,1.7889,1.78912,1.7889,1.7891,5848566.0
2009-05-20 05:30:00,1.78907,1.7893,1.78907,1.78924,8886065.0
2009-05-20 05:31:00,1.78927,1.78936,1.7892,1.7892,4245429.0
2009-05-20 05:32:00,1.78919,1.78919,1.78873,1.78895,26958435.0
2009-05-20 05:33:00,1.78916,1.78916,1.78888,1.78909,7618951.0
2009-05-20 05:34:00,1.78935,1.78936,1.78916,1.78921,3290481.0
2009-05-20 05:35:00,1.78908,1.78917,1.78896,1.78917,25690178.0
2009-05-20 05:36:00,1.78914,1.78935,1.78914,1.78935,8174774.0
2009-05-20 05:37:00,1.78894,1.78947,1.78894,1.78928,31243921.0
2009-05-20 05:38:00,1.78922,1.78927,1.78884,1.78884,7719199.0
2009-05-20 05:39:00,1.78889,1.78934,1.7878,1.78934,2618475.0
2009-05-20 05:40:00,1.78905,1.78954,1.78905,1.78909,9023318.0
2009-05-20 05:41:00,1.78955,1.78957,1.78915,1.78934,5604889.0
2009-05-20 05:42:00,1.78935,1.78953,1.78932,1.78953,3596538.0
2009-05-20 05:43:00,1.78963,1.78963,1.78906,1.78906,29880990.0
2009-05-20 05:44:00,1.78904,1.78919,1.78902,1.78908,3047815.0
2009-05-20 05:45:00,1.78905,1.78905,1.7887,1.78888,1458677.0
2009-05-20 05:46:00,1.78892,1.78899,1.78881,1.78887,4581539.0
2009-05-20 05:47:00,1.78879,1.78917,1.78864,1.78917,4357472.0
2009-05-20 05:48:00,1.78914,1.78917,1.789,1.78917,4640654.0
2009-05-20 05:49:00,1.78908,1.78912,1.78898,1.78906,6977266.0
2009-05-20 05:50:00,1.789,1.78912,1.789,1.78912,4882275.0
2009-05-20 05:51:00,1.78916,1.78916,1.78867,1.78867,17941808.0
2009-05-20 05:52:00,1.78866,1.78866,1.78849,1.78859,6081412.0
2009-05-20 05:53:00,1.78862,1.78862,1.78843,1.78861,3323534.0
2009-05-20 05:54:00,1.78863,1.78878,1.78863,1.78878,3613779.0
2009-05-20 05:55:00,1.78874,1.78881,1.78871,1.78876,4965416.0
2009-05-20 05:56:00,1.78885,1.78915,1.78885,1.78915,12675739.0
2009-05-20 05:57:00,1.7891,1.7893,1.7891,1.78926,5191167.0
2009-05-20 05:58:00,1.78934,1.78973,1.78905,1.78973,5976036.0
2009-05-20 05:59:00,1.78973,1.78973,1.78955,1.78956,6424080.0
2009-05-20 06:00:00,1.78956,1.78986,1.78956,1.78986,9060163.0
2009-05-20 06:01:00,1.78986,1.78986,1.7895,1.78954,11254019.0
2009-05-20 06:02:00,1.78946,1.78955,1.78893,1.78893,14626824.0
2009-05-20 06:03:00,1.78951,1.78951,1.78899,1.78899,4817430.0
2009-05-20 06:04:00,1.78907,1.78907,1.78831,1.78831,7617824.0
2009-05-20 06:05:00,1.78843,1.78884,1.78843,1.78879,3988947.0
2009-05-20 06:06:00,1.78864,1.7888,1.7885,1.7885,10904904.0
2009-05-20 06:07:00,1.78844,1.78853,1.78835,1.78835,20241671.0
2009-05-20 06:08:00,1.7885,1.78872,1.7885,1.78861,3123316.0
2009-05-20 06:09:00,1.78851,1.78899,1.78851,1.78899,3919754.0
2009-05-20 06:10:00,1.78906,1.78908,1.78881,1.78881,8080858.0
2009-05-20 06:11:00,1.78873,1.7889,1.78868,1.7889,22882044.0
2009-05-20 06:12:00,1.78886,1.78894,1.78886,1.78893,9860868.0
2009-05-20 06:13:00,1.78915,1.78921,1.78893,1.78893,6412211.0
2009-05-20 06:14:00,1.78899,1.78911,1.78894,1.78894,3217361.0
2009-05-20 06:15:00,1.78893,1.78894,1.78869,1.78885,2078714.0
2009-05-20 06:16:00,1.78883,1.78897,1.78875,1.78897,4370667.0
2009-05-20 06:17:00,1.78896,1.78912,1.78896,1.78905,19406382.0
2009-05-20 06:18:00,1.78899,1.78903,1.78893,1.78893,8815574.0
2009-05-20 06:19:00,1.78868,1.78885,1.7885,1.78885,13551912.0
2009-05-20 06:20:00,1.78904,1.78923,1.78904,1.78918,9585148.0
2009-05-20 06:21:00,1.78916,1.78917,1.7891,1.78912,9501780.0
2009-05-20 06:22:00,1.78893,1.78893,1.78882,1.78885,11747340.0
2009-05-20 06:23:00,1.78888,1.78892,1.78887,1.78892,16879624.0
2009-05-20 06:24:00,1.78889,1.78896,1.78875,1.78895,9826972.0
2009-05-20 06:25:00,1.78905,1.78927,1.78905,1.78922,9554063.0
2009-05-20 06:26:00,1.789,1.78902,1.78895,1.78901,3224870.0
2009-05-20 06:27:00,1.78915,1.78925,1.78915,1.78925,3070485.0
2009-05-20 06:28:00,1.78917,1.78934,1.78917,1.78922,25322020.0
2009-05-20 06:29:00,1.78931,1.7894,1.78924,1.78939,11560311.0
2009-05-20 06:30:00,1.78934,1.78934,1.78923,1.78923,8803660.0
2009-05-20 06:31:00,1.78919,1.78919,1.78878,1.78918,6357240.0
2009-05-20 06:32:00,1.78926,1.78949,1.78925,1.78949,3296968.0
2009-05-20 06:33:00,1.7896,1.78964,1.78934,1.78934,19714493.0
2009-05-20 06:34:00,1.78921,1.78921,1.789,1.789,8079368.0
2009-05-20 06:35:00,1.78896,1.78896,1.78867,1.78889,4497127.0
2009-05-20 06:36:00,1.78892,1.78897,1.78873,1.78873,4919493.0
2009-05-20 06:37:00,1.78874,1.78874,1.78856,1.7886,16090250.0
2009-05-20 06:38:00,1.78872,1.78901,1.78872,1.78901,9603861.0
2009-05-20 06:39:00,1.78907,1.78913,1.78893,1.78893,22462356.0
2009-05-20 06:40:00,1.78888,1.78895,1.78872,1.78875,8899790.0
2009-05-20 06:41:00,1.78875,1.78875,1.78836,1.78865,9700874.0
2009-05-20 06:42:00,1.78858,1.78858,1.78849,1.78852,11441331.0
2009-05-20 06:43:00,1.78836,1.78836,1.78823,1.78824,12698663.0
2009-05-20 06:44:00,1.78819,1.7882,1.78804,1.78809,2537014.0
2009-05-20 06:45:00,1.788,1.78808,1.78799,1.78808,56039225.0
2009-05-20 06:46:00,1.78824,1.78845,1.78824,1.78845,15214287.0
2009-05-20 06:47:00,1.78856,1.78868,1.78851,1.78851,9510413.0
2009-05-20 06:48:00,1.7885,1.78871,1.7885,1.78871,10827576.0
2009-05-20 06:49:00,1.78874,1.78875,1.78848,1.78875,8671411.0
2009-05-20 06:50:00,1.78879,1.78879,1.78828,1.78828,6233593.0
2009-05-20 06:51:00,1.78833,1.7886,1.7883,1.7886,12140564.0
2009-05-20 06:52:00,1.78861,1.789,1.78858,1.789,25041668.0
2009-05-20 06:53:00,1.78876,1.78876,1.78861,1.78864,4273965.0
2009-05-20 06:54:00,1.78859,1.78885,1.78859,1.78885,5481720.0
2009-05-20 06:55:00,1.78908,1.78955,1.78908,1.78955,18388499.0
2009-05-20 06:56:00,1.78958,1.78958,1.78934,1.78934,14521148.0
2009-05-20 06:57:00,1.78935,1.78945,1.78922,1.78942,3472168.0
2009-05-20 06:58:00,1.78942,1.78951,1.78937,1.78945,5755433.0
2009-05-20 06:59:00,1.78944,1.7895,1.78944,1.78946,7375222.0
2009-05-20 07:00:00,1.78946,1.78946,1.78927,1.78937,9071842.0
2009-05-20 07:01:00,1.78941,1.78941,1.78929,1.78935,19147943.0
2009-05-20 07:02:00,1.78945,1.7895,1.78942,1.78948,3271077.0
2009-05-20 07:03:00,1.78928,1.78949,1.78927,1.78949,5156000.0
2009-05-20 07:04:00,1.78958,1.78975,1.78958,1.7897,15459678.0
2009-05-20 07:05:00,1.78976,1.78983,1.78962,1.78976,12368515.0
2009-05-20 07:06:00,1.78976,1.78984,1.78976,1.78977,8116420.0
2009-05-20 07:07:00,1.78982,1.78982,1.78939,1.78939,7480438.0
2009-05-20 07:08:00,1.78926,1.78931,1.78924,1.78931,7764537.0
2009-05-20 07:09:00,1.78929,1.78954,1.78921,1.78954,3896606.0
2009-05-20 07:10:00,1.78971,1.78991,1.78971,1.78991,14610829.0
2009-05-20 07:11:00,1.78983,1.78997,1.78954,1.78954,3227792.0
2009-05-20 07:12:00,1.78946,1.78956,1.78939,1.78954,1237648.0
2009-05-20 07:13:00,1.78957,1.78971,1.78949,1.78971,6304896.0
2009-05-20 07:14:00,1.78967,1.78976,1.78944,1.78972,1355627.0
2009-05-20 07:15:00,1.78968,1.78969,1.78945,1.78969,8021251.0
2009-05-20 07:16:00,1.78972,1.79001,1.78972,1.78992,5098945.0
2009-05-20 07:17:00,1.78972,1.78972,1.78922,1.7895,15623940.0
2009-05-20 07:18:00,1.7896,1.78977,1.7895,1.7895,3225078.0
2009-05-20 07:19:00,1.78932,1.78945,1.78932,1.7894,18962980.0
2009-05-20 07:20:00,1.78926,1.78932,1.78926,1.78931,2784386.0
2009-05-20 07:21:00,1.78924,1.7893,1.78909,1.78914,13275002.0
2009-05-20 07:22:00,1.78909,1.78917,1.7886,1.78917,20118660.0
2009-05-20 07:23:00,1.7893,1.78989,1.7893,1.78989,2339111.0
2009-05-20 07:24:00,1.78994,1.78994,1.78969,1.78984,5114943.0
2009-05-20 07:25:00,1.78985,1.78993,1.78946,1.78991,5679763.0
2009-05-20 07:26:00,1.78995,1.78996,1.78975,1.78975,6160786.0
2009-05-20 07:27:00,1.78988,1.78997,1.7898,1.78987,8333470.0
2009-05-20 07:28:00,1.78989,1.79021,1.78989,1.79021,7614720.0
2009-05-20 07:29:00,1.79017,1.79023,1.79005,1.79005,18789027.0
2009-05-20 07:30:00,1.79002,1.79002,1.78979,1.7899,3665541.0
2009-05-20 07:31:00,1.78961,1.78968,1.78957,1.78961,7167154.0
2009-05-20 07:32:00,1.78942,1.78964,1.78927,1.78964,1209168.0
2009-05-20 07:33:00,1.78962,1.78962,1.78915,1.78915,7124829.0
2009-05-20 07:34:00,1.78908,1.7893,1.78908,1.78923,7243558.0
2009-05-20 07:35:00,1.78919,1.78923,1.78899,1.78899,13250948.0
2009-05-20 07:36:00,1.78891,1.78908,1.78891,1.78902,15686279.0
2009-05-20 07:37:00,1.78907,1.78919,1.78776,1.78776,3296467.0
2009-05-20 07:38:00,1.78926,1.78926,1.78873,1.78897,5586735.0
2009-05-20 07:39:00,1.78909,1.78939,1.78909,1.78912,8891179.0
2009-05-20 07:40:00,1.78918,1.78929,1.78904,1.78905,1989238.0
2009-05-20 07:41:00,1.78907,1.78907,1.78877,1.78882,1865845.0
2009-05-20 07:42:00,1.78862,1.78862,1.78841,1.78846,2732012.0
2009-05-20 07:43:00,1.78861,1.78903,1.78861,1.78892,1031766.0
2009-05-20 07:44:00,1.78899,1.78899,1.78868,1.78868,8688413.0
2009-05-20 07:45:00,1.78856,1.78856,1.78799,1.78825,5597886.0
2009-05-20 07:46:00,1.78819,1.7885,1.78819,1.7885,29005176.0
2009-05-20 07:47:00,1.78842,1.78878,1.78842,1.78878,9804349.0
2009-05-20 07:48:00,1.78881,1.78893,1.78872,1.78876,9681943.0
2009-05-20 07:49:00,1.78858,1.7889,1.78854,1.78854,6011928.0
2009-05-20 07:50:00,1.78864,1.78873,1.78864,1.78873,11468250.0
2009-05-20 07:51:00,1.7888,1.78902,1.7888,1.789,5684682.0
2009-05-20 07:52:00,1.78901,1.78901,1.78876,1.78879,6641299.0
2009-05-20 07:53:00,1.78898,1.78913,1.78765,1.78913,1237456.0
2009-05-20 07:54:00,1.789,1.78909,1.78879,1.78879,5745602.0
2009-05-20 07:55:00,1.78873,1.78885,1.78873,1.78884,30512724.0
2009-05-20 07:56:00,1.78863,1.78863,1.7882,1.7882,7093714.0
2009-05-20 07:57:00,1.78833,1.78866,1.78833,1.78837,19866352.0
2009-05-20 07:58:00,1.78828,1.78828,1.78797,1.78801,9385120.0
2009-05-20 07:59:00,1.78772,1.78794,1.78752,1.78794,9617282.0
2009-05-20 08:00:00,1.78794,1.78817,1.78791,1.78817,13550517.0
2009-05-20 08:01:00,1.78818,1.78908,1.78818,1.78908,32101530.0
2009-05-20 08:02:00,1.78907,1.78921,1.78896,1.78902,6681095.0
2009-05-20 08:03:00,1.78897,1.78897,1.78876,1.78883,4056545.0
2009-05-20 08:04:00,1.78877,1.78895,1.78864,1.78894,4660888.0
2009-05-20 08:05:00,1.78888,1.7892,1.78885,1.7892,8726816.0
2009-05-20 08:06:00,1.78933,1.78933,1.78905,1.78905,6589669.0
2009-05-20 08:07:00,1.7889,1.7889,1.78859,1.78874,12768195.0
2009-05-20 08:08:00,1.78858,1.78858,1.78812,1.78812,17080520.0
2009-05-20 08:09:00,1.78815,1.78844,1.78815,1.78844,12202258.0
2009-05-20 08:10:00,1.78841,1.78841,1.78822,1.78822,22259534.0
2009-05-20 08:11:00,1.78801,1.78804,1.78791,1.78791,2853454.0
2009-05-20 08:12:00,1.78789,1.78789,1.78746,1.78763,7417438.0
2009-05-20 08:13:00,1.78774,1.78792,1.78767,1.78767,5202965.0
2009-05-20 08:14:00,1.7878,1.78795,1.7878,1.78783,12839616.0
2009-05-20 08:15:00,1.78773,1.78773,1.78734,1.78734,7620184.0
2009-05-20 08:16:00,1.78743,1.78768,1.78743,1.78758,2920912.0
2009-05-20 08:17:00,1.78771,1.78794,1.78771,1.78794,6810157.0
2009-05-20 08:18:00,1.78792,1.78838,1.78792,1.78838,6451365.0
2009-05-20 08:19:00,1.78851,1.78865,1.7882,1.7882,4362398.0
2009-05-20 08:20:00,1.78836,1.78862,1.78836,1.78843,13136897.0
2009-05-20 08:21:00,1.78839,1.78846,1.7883,1.78832,6304760.0
2009-05-20 08:22:00,1.78831,1.78835,1.78814,1.78814,1192932.0
2009-05-20 08:23:00,1.78817,1.78829,1.78813,1.78827,3499665.0
2009-05-20 08:24:00,1.78838,1.78854,1.78838,1.78846,3012878.0
2009-05-20 08:25:00,1.78844,1.78845,1.78825,1.78845,5188857.0
2009-05-20 08:26:00,1.78857,1.78879,1.78853,1.78853,9129317.0
2009-05-20 08:27:00,1.78856,1.78872,1.78856,1.78872,21595024.0
2009-05-20 08:28:00,1.78865,1.78874,1.78855,1.78872,7659626.0
2009-05-20 08:29:00,1.78871,1.78889,1.78853,1.78889,6470115.0
2009-05-20 08:30:00,1.78884,1.78884,1.78838,1.78838,4192290.0
2009-05-20 08:31:00,1.78834,1.78912,1.78834,1.78912,5194380.0
2009-05-20 08:32:00,1.78923,1.7893,1.78912,1.78912,4693967.0
2009-05-20 08:33:00,1.78911,1.78935,1.78911,1.78935,7113495.0
2009-05-20 08:34:00,1.78931,1.78937,1.78928,1.78937,32640384.0
2009-05-20 08:35:00,1.78932,1.78936,1.7892,1.7892,8441427.0
2009-05-20 08:36:00,1.78907,1.78919,1.7888,1.78919,3406650.0
2009-05-20 08:37:00,1.78917,1.78967,1.78915,1.78967,5484728.0
2009-05-20 08:38:00,1.7896,1.7896,1.78927,1.78935,4765774.0
2009-05-20 08:39:00,1.78952,1.78974,1.78952,1.78974,2702601.0
2009-05-20 08:40:00,1.78968,1.78968,1.78947,1.78965,7787374.0
2009-05-20 08:41:00,1.78958,1.78958,1.78914,1.78914,8104593.0
2009-05-20 08:42:00,1.78904,1.78911,1.78872,1.78904,18809894.0
2009-05-20 08:43:00,1.78899,1.78911,1.78871,1.78911,3773155.0
2009-05-20 08:44:00,1.78915,1.78935,1.78915,1.78935,10877984.0
2009-05-20 08:45:00,1.78936,1.78962,1.78936,1.78962,3634254.0
2009-05-20 08:46:00,1.78981,1.78996,1.7898,1.78996,1989987.0
2009-05-20 08:47:00,1.79,1.79024,1.79,1.79023,67053555.0
2009-05-20 08:48:00,1.79032,1.79048,1.79026,1.79036,8773239.0
2009-05-20 08:49:00,1.79023,1.79025,1.78994,1.79025,5262199.0
2009-05-20 08:50:00,1.79027,1.79033,1.79008,1.79008,27905108.0
2009-05-20 08:51:00,1.79011,1.79033,1.79004,1.79033,1986663.0
2009-05-20 08:52:00,1.79051,1.7907,1.79051,1.7907,28860624.0
2009-05-20 08:53:00,1.79081,1.79127,1.79053,1.79125,3952574.0
2009-05-20 08:54:00,1.79136,1.79165,1.79136,1.79161,3096347.0
2009-05-20 08:55:00,1.7916,1.79181,1.79153,1.79181,1207389.0
2009-05-20 08:56:00,1.79168,1.79168,1.79147,1.79159,8700593.0
2009-05-20 08:57:00,1.7917,1.79187,1.7917,1.79187,5695587.0
2009-05-20 08:58:00,1.79187,1.79193,1.79174,1.79177,2892768.0
2009-05-20 08:59:00,1.79167,1.79167,1.79136,1.79137,4711485.0
2009-05-20 09:00:00,1.79143,1.79178,1.79142,1.79142,15640931.0
2009-05-20 09:01:00,1.79124,1.79124,1.79083,1.79083,8002405.0
2009-05-20 09:02:00,1.79083,1.79083,1.79055,1.79055,8284313.0
2009-05-20 09:03:00,1.79052,1.79077,1.79044,1.79077,2199716.0
2009-05-20 09:04:00,1.79091,1.79105,1.79088,1.79091,7096686.0
2009-05-20 09:05:00,1.79092,1.79128,1.79089,1.79128,6478036.0
2009-05-20 09:06:00,1.79139,1.79198,1.79139,1.7918,11924916.0
2009-05-20 09:07:00,1.79165,1.79176,1.79153,1.79155,3587347.0
2009-05-20 09:08:00,1.79144,1.79144,1.79132,1.79138,67440195.0
2009-05-20 09:09:00,1.79136,1.79164,1.79127,1.79153,29288214.0
2009-05-20 09:10:00,1.79144,1.79144,1.79083,1.79083,12132924.0
2009-05-20 09:11:00,1.79073,1.79073,1.79034,1.79034,4405216.0
2009-05-20 09:12:00,1.79025,1.7903,1.79003,1.79005,8953061.0
2009-05-20 09:13:00,1.78999,1.78999,1.78949,1.7895,5544347.0
2009-05-20 09:14:00,1.78945,1.78984,1.78945,1.78984,10242915.0
2009-05-20 09:15:00,1.78976,1.78976,1.7894,1.7894,2802983.0
2009-05-20 09:16:00,1.78937,1.78954,1.78932,1.78954,35660952.0
2009-05-20 09:17:00,1.78954,1.78964,1.78953,1.78953,3437994.0
2009-05-20 09:18:00,1.78962,1.78981,1.78962,1.78967,3870674.0
2009-05-20 09:19:00,1.78965,1.79011,1.78965,1.79011,4076744.0
2009-05-20 09:20:00,1.79004,1.7902,1.78982,1.78982,3124945.0
2009-05-20 09:21:00,1.78997,1.79024,1.78993,1.78993,2122499.0
2009-05-20 09:22:00,1.79006,1.79026,1.78985,1.78985,15876846.0
2009-05-20 09:23:00,1.78982,1.79008,1.78982,1.79004,5815921.0
2009-05-20 09:24:00,1.79008,1.79041,1.79008,1.79038,36805230.0
2009-05-20 09:25:00,1.7903,1.7903,1.78989,1.78989,9857759.0
2009-05-20 09:26:00,1.78977,1.78978,1.78956,1.78978,7620547.0
2009-05-20 09:27:00,1.78988,1.79011,1.78988,1.79011,4812061.0
2009-05-20 09:28:00,1.79019,1.79051,1.79019,1.79044,12069141.0
2009-05-20 09:29:00,1.79043,1.7907,1.79043,1.79051,4376442.0
2009-05-20 09:30:00,1.7905,1.79068,1.78912,1.79068,34349790.0
2009-05-20 09:31:00,1.79084,1.7911,1.79082,1.79082,6735357.0
2009-05-20 09:32:00,1.79073,1.79073,1.79028,1.79028,31425450.0
2009-05-20 09:33:00,1.79019,1.79052,1.79019,1.79052,6542864.0
2009-05-20 09:34:00,1.79048,1.79048,1.79008,1.79008,6725465.0
2009-05-20 09:35:00,1.79001,1.79015,1.78848,1.79015,2232543.0
2009-05-20 09:36:00,1.79024,1.79031,1.79013,1.79031,6026846.0
2009-05-20 09:37:00,1.79031,1.79031,1.78986,1.7903,1262050.0
2009-05-20 09:38:00,1.79056,1.79082,1.79055,1.79064,10914569.0
2009-05-20 09:39:00,1.7907,1.79136,1.7907,1.79136,19470241.0
2009-05-20 09:40:00,1.79128,1.79128,1.79095,1.79107,42337176.0
2009-05-20 09:41:00,1.79105,1.79105,1.79085,1.79085,6133562.0
2009-05-20 09:42:00,1.79085,1.79085,1.79032,1.79032,8495644.0
2009-05-20 09:43:00,1.79011,1.79011,1.78966,1.78966,8261771.0
2009-05-20 09:44:00,1.78945,1.78961,1.78945,1.78952,5671468.0
2009-05-20 09:45:00,1.78945,1.78953,1.78904,1.78926,4472989.0
2009-05-20 09:46:00,1.78909,1.78941,1.78894,1.78941,16226100.0
2009-05-20 09:47:00,1.78947,1.78969,1.78947,1.78965,25785864.0
2009-05-20 09:48:00,1.78975,1.79005,1.78975,1.78982,2665597.0
2009-05-20 09:49:00,1.78982,1.78982,1.78949,1.78949,11297231.0
2009-05-20 09:50:00,1.78949,1.78949,1.78929,1.78929,1536089.0
2009-05-20 09:51:00,1.78921,1.78937,1.78919,1.78919,13615671.0
2009-05-20 09:52:00,1.7891,1.7891,1.78855,1.78855,19852189.0
2009-05-20 09:53:00,1.78851,1.78861,1.78844,1.78861,4062248.0
2009-05-20 09:54:00,1.78868,1.78926,1.78868,1.78926,21931425.0
2009-05-20 09:55:00,1.78931,1.78944,1.78931,1.78944,7862477.0
2009-05-20 09:56:00,1.78951,1.78977,1.78941,1.78967,5491116.0
2009-05-20 09:57:00,1.7896,1.79004,1.78957,1.79004,11000070.0
2009-05-20 09:58:00,1.79003,1.79032,1.78999,1.79032,2690634.0
2009-05-20 09:59:00,1.7903,1.79094,1.7903,1.79091,24526557.0
2009-05-20 10:00:00,1.79076,1.79076,1.7903,1.7903,4814088.0
2009-05-20 10:01:00,1.79029,1.79029,1.78994,1.78994,4171641.0
2009-05-20 10:02:00,1.78999,1.78999,1.78969,1.78988,9616943.0
2009-05-20 10:03:00,1.78971,1.78981,1.7894,1.78954,7358622.0
2009-05-20 10:04:00,1.78943,1.78943,1.78919,1.78924,130398135.0
2009-05-20 10:05:00,1.78935,1.78949,1.78929,1.78933,10006532.0
2009-05-20 10:06:00,1.78961,1.78987,1.7896,1.78987,1451724.0
2009-05-20 10:07:00,1.78975,1.78975,1.78929,1.78929,1459099.0
2009-05-20 10:08:00,1.78915,1.78916,1.78865,1.78865,21866951.0
2009-05-20 10:09:00,1.78853,1.78853,1.78814,1.78814,21316246.0
2009-05-20 10:10:00,1.78811,1.78811,1.78787,1.78805,7559994.0
2009-05-20 10:11:00,1.78811,1.78811,1.7875,1.78759,7243285.0
2009-05-20 10:12:00,1.78777,1.78813,1.78777,1.78813,4101747.0
2009-05-20 10:13:00,1.78813,1.78923,1.78813,1.78923,14867608.0
2009-05-20 10:14:00,1.78933,1.78933,1.78877,1.78933,26687213.0
2009-05-20 10:15:00,1.78949,1.78982,1.78946,1.78946,15405302.0
2009-05-20 10:16:00,1.78952,1.78985,1.78952,1.78955,19813549.0
2009-05-20 10:17:00,1.78952,1.78952,1.78903,1.78903,10129994.0
2009-05-20 10:18:00,1.78897,1.78897,1.788,1.788,13690258.0
2009-05-20 10:19:00,1.78791,1.78811,1.78784,1.78811,8190019.0
2009-05-20 10:20:00,1.78819,1.78843,1.78803,1.78843,5159682.0
2009-05-20 10:21:00,1.78857,1.78884,1.78857,1.78866,1360337.0
2009-05-20 10:22:00,1.78823,1.7888,1.78823,1.78873,4921492.0
2009-05-20 10:23:00,1.78886,1.78886,1.78863,1.78877,10321122.0
2009-05-20 10:24:00,1.78876,1.78886,1.78869,1.78886,6328604.0
2009-05-20 10:25:00,1.78902,1.78929,1.78902,1.78929,6149461.0
2009-05-20 10:26:00,1.78931,1.78949,1.7892,1.78949,7970299.0
2009-05-20 10:27:00,1.78956,1.78968,1.78935,1.78935,14443972.0
2009-05-20 10:28:00,1.78928,1.78928,1.78907,1.78908,6715041.0
2009-05-20 10:29:00,1.78907,1.78917,1.78907,1.78913,10586377.0
2009-05-20 10:30:00,1.78896,1.78915,1.7888,1.78915,32604586.0
2009-05-20 10:31:00,1.78934,1.78966,1.78934,1.78949,6411978.0
2009-05-20 10:32:00,1.7894,1.7897,1.7894,1.78968,4316735.0
2009-05-20 10:33:00,1.78971,1.79007,1.78971,1.78973,27238890.0
2009-05-20 10:34:00,1.78973,1.79,1.78972,1.78996,11415615.0
2009-05-20 10:35:00,1.79006,1.79031,1.79006,1.79031,5550463.0
2009-05-20 10:36:00,1.79028,1.79051,1.79022,1.79022,2033640.0
2009-05-20 10:37:00,1.79037,1.79059,1.79013,1.7903,2922801.0
2009-05-20 10:38:00,1.79025,1.79043,1.79025,1.79043,2151871.0
2009-05-20 10:39:00,1.7904,1.7904,1.79002,1.79008,7451612.0
2009-05-20 10:40:00,1.78993,1.79023,1.78841,1.78841,3982495.0
2009-05-20 10:41:00,1.78987,1.79027,1.78987,1.79027,6777490.0
2009-05-20 10:42:00,1.79033,1.79047,1.7903,1.79041,3488284.0
2009-05-20 10:43:00,1.79052,1.79146,1.79052,1.79145,139822268.0
2009-05-20 10:44:00,1.79144,1.79144,1.79107,1.79107,3613589.0
2009-05-20 10:45:00,1.79096,1.79124,1.79089,1.79124,6461683.0
2009-05-20 10:46:00,1.79122,1.79141,1.79115,1.79115,23454060.0
2009-05-20 10:47:00,1.7911,1.79116,1.79087,1.79087,13563977.0
2009-05-20 10:48:00,1.79091,1.79111,1.79091,1.79109,4487163.0
2009-05-20 10:49:00,1.791,1.791,1.79052,1.79052,3761643.0
2009-05-20 10:50:00,1.79043,1.79061,1.79043,1.79056,4162494.0
2009-05-20 10:51:00,1.79041,1.79041,1.7901,1.7901,1779126.0
2009-05-20 10:52:00,1.79005,1.79005,1.78977,1.78977,7213858.0
2009-05-20 10:53:00,1.78983,1.78983,1.78965,1.7898,9732647.0
2009-05-20 10:54:00,1.79001,1.79028,1.78977,1.79019,9233682.0
2009-05-20 10:55:00,1.79034,1.79047,1.79034,1.79043,2025929.0
2009-05-20 10:56:00,1.79053,1.79079,1.79041,1.79041,34597746.0
2009-05-20 10:57:00,1.79032,1.79032,1.79001,1.79006,2579742.0
2009-05-20 10:58:00,1.7901,1.79015,1.78992,1.79002,18417576.0
2009-05-20 10:59:00,1.78995,1.79,1.78981,1.78998,4318609.0
2009-05-20 11:00:00,1.79008,1.79039,1.79006,1.79039,8928972.0
2009-05-20 11:01:00,1.79044,1.79062,1.79026,1.7903,79209270.0
2009-05-20 11:02:00,1.79031,1.79031,1.78993,1.78999,5046984.0
2009-05-20 11:03:00,1.79002,1.79025,1.79002,1.79019,23543646.0
2009-05-20 11:04:00,1.79025,1.79033,1.78998,1.79032,2275779.0
2009-05-20 11:05:00,1.79029,1.79029,1.7901,1.79017,3962498.0
2009-05-20 11:06:00,1.79017,1.79057,1.79017,1.79055,3133887.0
2009-05-20 11:07:00,1.79046,1.79046,1.79009,1.79012,9185717.0
2009-05-20 11:08:00,1.79014,1.79014,1.78977,1.78977,13315750.0
2009-05-20 11:09:00,1.78979,1.79009,1.78979,1.79003,6039561.0
2009-05-20 11:10:00,1.79016,1.79027,1.79008,1.79008,3788189.0
2009-05-20 11:11:00,1.79019,1.79048,1.79019,1.79046,14539391.0
2009-05-20 11:12:00,1.79047,1.79047,1.78991,1.78991,33520221.0
2009-05-20 11:13:00,1.78992,1.78992,1.78965,1.7897,13401073.0
2009-05-20 11:14:00,1.78986,1.78993,1.78974,1.78981,3686744.0
2009-05-20 11:15:00,1.78979,1.79009,1.78977,1.79009,82964302.0
2009-05-20 11:16:00,1.7901,1.7901,1.79001,1.79001,16881505.0
2009-05-20 11:17:00,1.79015,1.79049,1.79015,1.79049,1831326.0
2009-05-20 11:18:00,1.7905,1.79063,1.79048,1.79063,7005780.0
2009-05-20 11:19:00,1.79069,1.79072,1.79047,1.79049,12943108.0
2009-05-20 11:20:00,1.79041,1.79041,1.79031,1.79038,28911017.0
2009-05-20 11:21:00,1.79036,1.79036,1.79016,1.79016,19192914.0
2009-05-20 11:22:00,1.79018,1.79025,1.78989,1.78989,12313804.0
2009-05-20 11:23:00,1.78987,1.79019,1.78987,1.79019,4573431.0
2009-05-20 11:24:00,1.79019,1.79029,1.79015,1.79029,223396704.0
2009-05-20 11:25:00,1.79035,1.79035,1.79022,1.7903,7391668.0
2009-05-20 11:26:00,1.79022,1.79024,1.79005,1.79013,26712246.0
2009-05-20 11:27:00,1.79015,1.79046,1.79015,1.79046,35405350.0
2009-05-20 11:28:00,1.79049,1.79061,1.79038,1.79061,1202823.0
2009-05-20 11:29:00,1.79062,1.79066,1.7904,1.7904,2944393.0
2009-05-20 11:30:00,1.79045,1.79045,1.79009,1.79011,5084201.0
2009-05-20 11:31:00,1.79015,1.7905,1.78983,1.7905,4389126.0
2009-05-20 11:32:00,1.79059,1.79097,1.79044,1.79044,16891130.0
2009-05-20 11:33:00,1.79036,1.79046,1.79031,1.79046,1589150.0
2009-05-20 11:34:00,1.79054,1.7906,1.79011,1.79011,7039341.0
2009-05-20 11:35:00,1.78993,1.79012,1.7899,1.79012,3858580.0
2009-05-20 11:36:00,1.79014,1.79014,1.78955,1.78955,3533145.0
2009-05-20 11:37:00,1.78943,1.78948,1.78932,1.78932,14288963.0
2009-05-20 11:38:00,1.78908,1.7892,1.7889,1.78914,15978381.0
2009-05-20 11:39:00,1.78915,1.78915,1.78896,1.78896,3010561.0
2009-05-20 11:40:00,1.78901,1.78901,1.78869,1.78876,9451736.0
2009-05-20 11:41:00,1.78878,1.78896,1.78872,1.78896,7137889.0
2009-05-20 11:42:00,1.789,1.78901,1.78873,1.78892,7745730.0
2009-05-20 11:43:00,1.78888,1.78888,1.78864,1.78864,2754082.0
2009-05-20 11:44:00,1.78869,1.7889,1.78865,1.7889,34913546.0
2009-05-20 11:45:00,1.78912,1.78969,1.78912,1.78969,3529136.0
2009-05-20 11:46:00,1.7897,1.78993,1.7897,1.78993,12263644.0
2009-05-20 11:47:00,1.78993,1.79015,1.78993,1.79011,7258462.0
2009-05-20 11:48:00,1.79007,1.79007,1.78938,1.78948,50035098.0
2009-05-20 11:49:00,1.7895,1.7895,1.78926,1.78926,6945149.0
2009-05-20 11:50:00,1.78924,1.78924,1.78905,1.7891,13431124.0
2009-05-20 11:51:00,1.78905,1.78905,1.78879,1.78881,8630249.0
2009-05-20 11:52:00,1.78881,1.78881,1.78852,1.78852,2486272.0
2009-05-20 11:53:00,1.78844,1.78844,1.78745,1.78775,28441250.0
2009-05-20 11:54:00,1.78797,1.78825,1.78797,1.78812,6065771.0
2009-05-20 11:55:00,1.78819,1.78819,1.78792,1.788,3854345.0
2009-05-20 11:56:00,1.78788,1.78788,1.78756,1.78769,6326180.0
2009-05-20 11:57:00,1.78772,1.78804,1.78768,1.78804,5994796.0
2009-05-20 11:58:00,1.78799,1.78799,1.78766,1.78797,11693718.0
2009-05-20 11:59:00,1.78792,1.78792,1.78754,1.78771,19926470.0
2009-05-20 12:00:00,1.78783,1.78813,1.78779,1.78811,36849190.0
2009-05-20 12:01:00,1.78804,1.78805,1.78793,1.78805,3370935.0
2009-05-20 12:02:00,1.78819,1.78837,1.78819,1.78832,2691755.0
2009-05-20 12:03:00,1.7883,1.78836,1.78812,1.78812,5653521.0
2009-05-20 12:04:00,1.78807,1.78808,1.78792,1.78803,8772117.0
2009-05-20 12:05:00,1.78804,1.78845,1.78804,1.78845,25224432.0
2009-05-20 12:06:00,1.78863,1.78888,1.78854,1.78874,3455940.0
2009-05-20 12:07:00,1.78871,1.78946,1.78871,1.78946,8642943.0
2009-05-20 12:08:00,1.78949,1.78962,1.78949,1.78961,27466146.0
2009-05-20 12:09:00,1.78965,1.78998,1.7895,1.7895,35625285.0
2009-05-20 12:10:00,1.78947,1.78968,1.78943,1.78968,7262768.0
2009-05-20 12:11:00,1.78967,1.78967,1.78945,1.7895,6863668.0
2009-05-20 12:12:00,1.78951,1.78951,1.78944,1.7895,3753117.0
2009-05-20 12:13:00,1.78968,1.78988,1.78967,1.78973,9677705.0
2009-05-20 12:14:00,1.78963,1.78963,1.78906,1.78906,123831638.0
2009-05-20 12:15:00,1.78886,1.78899,1.78843,1.78893,4730010.0
2009-05-20 12:16:00,1.789,1.78902,1.78882,1.78882,26716795.0
2009-05-20 12:17:00,1.78885,1.78915,1.78881,1.78915,2466993.0
2009-05-20 12:18:00,1.78921,1.78941,1.78912,1.78912,39314130.0
2009-05-20 12:19:00,1.78901,1.78921,1.78888,1.78904,171845397.0
2009-05-20 12:20:00,1.78913,1.78932,1.78912,1.78912,1875408.0
2009-05-20 12:21:00,1.78909,1.78909,1.78874,1.78879,14340416.0
2009-05-20 12:22:00,1.78875,1.78875,1.78839,1.78847,1170634.0
2009-05-20 12:23:00,1.7885,1.78868,1.78843,1.78868,5306215.0
2009-05-20 12:24:00,1.78874,1.78893,1.78872,1.78893,1753907.0
2009-05-20 12:25:00,1.78878,1.78918,1.78878,1.78918,6427343.0
2009-05-20 12:26:00,1.78925,1.79028,1.78925,1.79027,28961280.0
2009-05-20 12:27:00,1.79039,1.79039,1.79003,1.79022,6839589.0
2009-05-20 12:28:00,1.79032,1.79032,1.79002,1.79002,8454333.0
2009-05-20 12:29:00,1.78995,1.79009,1.78989,1.79009,7821263.0
2009-05-20 12:30:00,1.78995,1.78995,1.78921,1.78929,6303699.0
2009-05-20 12:31:00,1.78936,1.78936,1.78852,1.78852,50314368.0
2009-05-20 12:32:00,1.7884,1.7884,1.788,1.78821,35226834.0
2009-05-20 12:33:00,1.78819,1.78854,1.78819,1.78854,21034911.0
2009-05-20 12:34:00,1.78862,1.78877,1.7886,1.78877,5387547.0
2009-05-20 12:35:00,1.78883,1.78905,1.78874,1.78905,7003064.0
2009-05-20 12:36:00,1.78908,1.78926,1.78889,1.78889,8753677.0
2009-05-20 12:37:00,1.78932,1.78966,1.7893,1.78966,1648966.0
2009-05-20 12:38:00,1.78945,1.78945,1.789,1.78934,5143559.0
2009-05-20 12:39:00,1.78937,1.78997,1.78937,1.78993,15106765.0
2009-05-20 12:40:00,1.79004,1.79047,1.79004,1.79028,26252070.0
2009-05-20 12:41:00,1.79025,1.79025,1.78996,1.78996,4677407.0
2009-05-20 12:42:00,1.78996,1.78996,1.78945,1.78945,44123160.0
2009-05-20 12:43:00,1.78939,1.78949,1.78937,1.78946,5557418.0
2009-05-20 12:44:00,1.78968,1.78989,1.78968,1.78985,6239436.0
2009-05-20 12:45:00,1.78956,1.78956,1.78908,1.78922,4275081.0
2009-05-20 12:46:00,1.7891,1.7891,1.78884,1.78884,16967607.0
2009-05-20 12:47:00,1.78884,1.78884,1.78864,1.78864,4266871.0
2009-05-20 12:48:00,1.78866,1.78866,1.78847,1.78847,3065469.0
2009-05-20 12:49:00,1.78841,1.78841,1.78686,1.78686,42356116.0
2009-05-20 12:50:00,1.78706,1.78724,1.78704,1.78724,2620099.0
2009-05-20 12:51:00,1.78727,1.7877,1.78727,1.78744,4849625.0
2009-05-20 12:52:00,1.78757,1.78785,1.78744,1.78785,19004014.0
2009-05-20 12:53:00,1.78803,1.78825,1.78803,1.78825,906335.0
2009-05-20 12:54:00,1.78826,1.78826,1.78796,1.78796,10402271.0
2009-05-20 12:55:00,1.78782,1.78811,1.78782,1.78811,4402698.0
2009-05-20 12:56:00,1.78825,1.78844,1.78824,1.78844,4909476.0
2009-05-20 12:57:00,1.78862,1.78888,1.78862,1.78888,18906570.0
2009-05-20 12:58:00,1.78896,1.78944,1.78896,1.78944,53486264.0
2009-05-20 12:59:00,1.78956,1.78961,1.78913,1.78913,14969922.0
2009-05-20 13:00:00,1.78905,1.78905,1.78751,1.78751,33032768.0
2009-05-20 13:01:00,1.78746,1.78746,1.78715,1.78717,20000510.0
2009-05-20 13:02:00,1.78717,1.78717,1.78685,1.78685,10023035.0
2009-05-20 13:03:00,1.78689,1.78689,1.78653,1.78653,12658089.0
2009-05-20 13:04:00,1.78665,1.78665,1.78644,1.78644,8305038.0
2009-05-20 13:05:00,1.78636,1.7865,1.78616,1.7865,5566699.0
2009-05-20 13:06:00,1.78657,1.78676,1.78657,1.78666,12940825.0
2009-05-20 13:07:00,1.7864,1.7864,1.78576,1.78627,5866797.0
2009-05-20 13:08:00,1.78641,1.78682,1.78641,1.78669,63483303.0
2009-05-20 13:09:00,1.78671,1.78701,1.78671,1.78701,5495028.0
2009-05-20 13:10:00,1.78712,1.78712,1.78668,1.78668,7582007.0
2009-05-20 13:11:00,1.78667,1.78667,1.78635,1.7864,8436158.0
2009-05-20 13:12:00,1.78637,1.78637,1.78609,1.7861,5412030.0
2009-05-20 13:13:00,1.78605,1.78609,1.78587,1.78605,7850738.0
2009-05-20 13:14:00,1.78599,1.78599,1.78539,1.78543,11348061.0
2009-05-20 13:15:00,1.78538,1.78546,1.78526,1.78526,95631786.0
2009-05-20 13:16:00,1.78507,1.78507,1.78494,1.78495,3045853.0
2009-05-20 13:17:00,1.78506,1.78526,1.785,1.78526,6010253.0
2009-05-20 13:18:00,1.78522,1.78579,1.78522,1.78579,8390060.0
2009-05-20 13:19:00,1.78587,1.78595,1.78568,1.78568,7958310.0
2009-05-20 13:20:00,1.78566,1.78597,1.78566,1.78582,6344161.0
2009-05-20 13:21:00,1.78558,1.78558,1.78533,1.78533,1490416.0
2009-05-20 13:22:00,1.78525,1.78532,1.78512,1.78526,5195244.0
2009-05-20 13:23:00,1.78521,1.78521,1.78503,1.78504,11506997.0
2009-05-20 13:24:00,1.78519,1.78553,1.78519,1.78524,93526870.0
2009-05-20 13:25:00,1.78533,1.78566,1.78533,1.78557,1736094.0
2009-05-20 13:26:00,1.78565,1.78569,1.78557,1.78559,7925408.0
2009-05-20 13:27:00,1.78565,1.7859,1.78543,1.7859,4315478.0
2009-05-20 13:28:00,1.78579,1.78579,1.78564,1.78575,10427371.0
2009-05-20 13:29:00,1.78571,1.78624,1.78571,1.78624,6180948.0
2009-05-20 13:30:00,1.78614,1.78614,1.78584,1.78605,2925932.0
2009-05-20 13:31:00,1.78617,1.78638,1.78617,1.78627,3835768.0
2009-05-20 13:32:00,1.78625,1.78629,1.78608,1.78608,17719354.0
2009-05-20 13:33:00,1.78605,1.78612,1.78579,1.78605,4514357.0
2009-05-20 13:34:00,1.78603,1.78603,1.78565,1.78581,14655034.0
2009-05-20 13:35:00,1.78574,1.78574,1.78496,1.78496,5109568.0
2009-05-20 13:36:00,1.785,1.785,1.78462,1.78466,5969284.0
2009-05-20 13:37:00,1.78467,1.78467,1.78404,1.78404,3584278.0
2009-05-20 13:38:00,1.78411,1.78416,1.78383,1.78416,24918199.0
2009-05-20 13:39:00,1.78428,1.78457,1.78428,1.78446,1697860.0
2009-05-20 13:40:00,1.78453,1.78481,1.78437,1.78481,6913907.0
2009-05-20 13:41:00,1.78487,1.78509,1.78486,1.785,12541057.0
2009-05-20 13:42:00,1.78485,1.7852,1.78482,1.7852,3599702.0
2009-05-20 13:43:00,1.78523,1.78535,1.78511,1.78529,9273822.0
2009-05-20 13:44:00,1.78516,1.78516,1.78477,1.78477,8906282.0
2009-05-20 13:45:00,1.78474,1.78474,1.78456,1.78458,12914682.0
2009-05-20 13:46:00,1.78452,1.78452,1.78408,1.78408,5578222.0
2009-05-20 13:47:00,1.78405,1.78411,1.78378,1.78378,5447982.0
2009-05-20 13:48:00,1.78383,1.78383,1.78329,1.78341,7081577.0
2009-05-20 13:49:00,1.78321,1.78321,1.78277,1.78277,5342403.0
2009-05-20 13:50:00,1.78278,1.783,1.78274,1.78277,3693232.0
2009-05-20 13:51:00,1.78263,1.78263,1.7823,1.78232,10252330.0
2009-05-20 13:52:00,1.78245,1.78295,1.78245,1.78295,13381674.0
2009-05-20 13:53:00,1.78301,1.78328,1.78301,1.78328,1616293.0
2009-05-20 13:54:00,1.78331,1.78349,1.78307,1.78307,41927580.0
2009-05-20 13:55:00,1.78321,1.78378,1.78321,1.78373,3440935.0
2009-05-20 13:56:00,1.78377,1.78394,1.78375,1.78386,63645288.0
2009-05-20 13:57:00,1.78388,1.78405,1.78356,1.78402,48866290.0
2009-05-20 13:58:00,1.78403,1.7842,1.78403,1.78414,3442256.0
2009-05-20 13:59:00,1.78429,1.78439,1.78422,1.78439,2380366.0
2009-05-20 14:00:00,1.78455,1.78455,1.78408,1.78408,6664224.0
2009-05-20 14:01:00,1.78397,1.78405,1.78378,1.78378,11061290.0
2009-05-20 14:02:00,1.78375,1.78375,1.78307,1.78307,13038528.0
2009-05-20 14:03:00,1.78309,1.78309,1.78261,1.78274,10456969.0
2009-05-20 14:04:00,1.78252,1.78295,1.78252,1.78278,3892649.0
2009-05-20 14:05:00,1.78288,1.7829,1.78265,1.78281,2471354.0
2009-05-20 14:06:00,1.78295,1.78295,1.78276,1.78276,10227439.0
2009-05-20 14:07:00,1.78268,1.78282,1.78255,1.78255,11198064.0
2009-05-20 14:08:00,1.78246,1.7826,1.78246,1.78259,3674021.0
2009-05-20 14:09:00,1.78254,1.78254,1.78232,1.78232,5647773.0
2009-05-20 14:10:00,1.7822,1.7822,1.78191,1.78205,22134916.0
2009-05-20 14:11:00,1.78224,1.78271,1.78224,1.78265,6674410.0
2009-05-20 14:12:00,1.78284,1.78328,1.78284,1.78328,19023768.0
2009-05-20 14:13:00,1.78314,1.78314,1.78265,1.78265,7825466.0
2009-05-20 14:14:00,1.78249,1.78249,1.78207,1.78207,2784750.0
2009-05-20 14:15:00,1.78212,1.78212,1.78151,1.78151,32318789.0
2009-05-20 14:16:00,1.78149,1.78149,1.78131,1.78131,5210961.0
2009-05-20 14:17:00,1.78127,1.78127,1.781,1.781,5606933.0
2009-05-20 14:18:00,1.78104,1.78104,1.78082,1.78082,1751322.0
2009-05-20 14:19:00,1.7808,1.7808,1.78056,1.78068,5829505.0
2009-05-20 14:20:00,1.78054,1.78054,1.78026,1.7803,2672941.0
2009-05-20 14:21:00,1.78038,1.78061,1.78026,1.78061,10885143.0
2009-05-20 14:22:00,1.78063,1.78113,1.78063,1.78113,31800623.0
2009-05-20 14:23:00,1.78132,1.78137,1.77985,1.78137,9043985.0
2009-05-20 14:24:00,1.78149,1.78152,1.7813,1.78152,2743087.0
2009-05-20 14:25:00,1.78161,1.78177,1.78154,1.78163,2814186.0
2009-05-20 14:26:00,1.78157,1.78184,1.78157,1.78166,8884796.0
2009-05-20 14:27:00,1.78151,1.78151,1.78125,1.78132,2245022.0
2009-05-20 14:28:00,1.77983,1.78123,1.77983,1.78107,10005994.0
2009-05-20 14:29:00,1.78095,1.78156,1.78095,1.78156,6644693.0
2009-05-20 14:30:00,1.78157,1.78171,1.78157,1.78164,10659984.0
2009-05-20 14:31:00,1.7817,1.78187,1.78162,1.78162,6886040.0
2009-05-20 14:32:00,1.78174,1.7821,1.78174,1.7821,12000164.0
2009-05-20 14:33:00,1.78218,1.78222,1.78169,1.78196,10603057.0
2009-05-20 14:34:00,1.78185,1.78201,1.78171,1.78201,8792530.0
2009-05-20 14:35:00,1.78201,1.78216,1.78179,1.78216,8678860.0
2009-05-20 14:36:00,1.78214,1.78232,1.78198,1.78232,6170731.0
2009-05-20 14:37:00,1.78248,1.78323,1.78248,1.78323,33149062.0
2009-05-20 14:38:00,1.78307,1.78307,1.78241,1.78241,30099476.0
2009-05-20 14:39:00,1.78228,1.78229,1.78214,1.78214,11873345.0
2009-05-20 14:40:00,1.78217,1.7822,1.78197,1.78197,10878898.0
2009-05-20 14:41:00,1.78198,1.78221,1.78181,1.78181,1240500.0
2009-05-20 14:42:00,1.78187,1.78233,1.78187,1.78233,4596064.0
2009-05-20 14:43:00,1.78239,1.78254,1.78239,1.78254,1881243.0
2009-05-20 14:44:00,1.7826,1.78277,1.7826,1.7827,4534502.0
2009-05-20 14:45:00,1.78281,1.78296,1.78281,1.78289,9292163.0
2009-05-20 14:46:00,1.78287,1.78289,1.78256,1.78256,9649107.0
2009-05-20 14:47:00,1.78229,1.7824,1.7822,1.7824,5154022.0
2009-05-20 14:48:00,1.78235,1.78235,1.78183,1.78183,24351745.0
2009-05-20 14:49:00,1.7818,1.7818,1.78142,1.78142,9421216.0
2009-05-20 14:50:00,1.78146,1.78146,1.78136,1.7814,35500040.0
2009-05-20 14:51:00,1.78143,1.78167,1.78143,1.78156,9924163.0
2009-05-20 14:52:00,1.78155,1.78155,1.78103,1.78103,3105157.0
2009-05-20 14:53:00,1.78102,1.78104,1.78069,1.7807,5441003.0
2009-05-20 14:54:00,1.78072,1.78072,1.77997,1.78014,6502787.0
2009-05-20 14:55:00,1.78024,1.78051,1.78012,1.78051,4301560.0
2009-05-20 14:56:00,1.7806,1.78067,1.78041,1.78041,8219832.0
2009-05-20 14:57:00,1.7803,1.7803,1.77988,1.78009,7993354.0
2009-05-20 14:58:00,1.78008,1.78029,1.78008,1.78014,40937112.0
2009-05-20 14:59:00,1.78015,1.78035,1.78012,1.78021,6192784.0
2009-05-20 15:00:00,1.78018,1.78018,1.77966,1.77982,5633227.0
2009-05-20 15:01:00,1.77991,1.78002,1.77991,1.78002,4253693.0
2009-05-20 15:02:00,1.78002,1.78022,1.77998,1.7801,2462172.0
2009-05-20 15:03:00,1.77994,1.78005,1.77989,1.78005,7124606.0
2009-05-20 15:04:00,1.77993,1.78022,1.77993,1.7801,5555513.0
2009-05-20 15:05:00,1.78009,1.78009,1.77959,1.77959,7883737.0
2009-05-20 15:06:00,1.77949,1.77949,1.77927,1.77936,6965223.0
2009-05-20 15:07:00,1.77958,1.77967,1.77927,1.77927,3485422.0
2009-05-20 15:08:00,1.77882,1.77915,1.77882,1.77891,22898197.0
2009-05-20 15:09:00,1.77893,1.77893,1.77876,1.77876,10278948.0
2009-05-20 15:10:00,1.77875,1.77875,1.77826,1.77837,16073640.0
2009-05-20 15:11:00,1.77833,1.77882,1.77823,1.77882,31159420.0
2009-05-20 15:12:00,1.77886,1.77905,1.77874,1.77895,34754896.0
2009-05-20 15:13:00,1.77876,1.77877,1.77835,1.77835,16922329.0
2009-05-20 15:14:00,1.77823,1.7783,1.7782,1.77826,3385916.0
2009-05-20 15:15:00,1.77816,1.77816,1.77746,1.77776,5372780.0
2009-05-20 15:16:00,1.77795,1.7781,1.77785,1.77785,7247764.0
2009-05-20 15:17:00,1.77781,1.77781,1.77743,1.77748,4011526.0
2009-05-20 15:18:00,1.77762,1.77762,1.77749,1.77751,9076749.0
2009-05-20 15:19:00,1.77768,1.77825,1.77768,1.77825,5169940.0
2009-05-20 15:20:00,1.77842,1.77846,1.77836,1.77836,33100170.0
2009-05-20 15:21:00,1.77827,1.7786,1.7782,1.7786,10429825.0
2009-05-20 15:22:00,1.77874,1.77945,1.77874,1.77941,7989810.0
2009-05-20 15:23:00,1.77945,1.78008,1.77945,1.77965,6482577.0
2009-05-20 15:24:00,1.78013,1.78054,1.78013,1.7805,5567012.0
2009-05-20 15:25:00,1.78063,1.78082,1.78059,1.78082,3273739.0
2009-05-20 15:26:00,1.78084,1.78106,1.78078,1.78106,34866382.0
2009-05-20 15:27:00,1.78114,1.78128,1.78107,1.78128,5765890.0
2009-05-20 15:28:00,1.78137,1.78156,1.78133,1.78156,1656675.0
2009-05-20 15:29:00,1.78159,1.78159,1.78128,1.78128,1213576.0
2009-05-20 15:30:00,1.78125,1.78125,1.78099,1.78114,6691927.0
2009-05-20 15:31:00,1.78115,1.78115,1.78089,1.78092,3600449.0
2009-05-20 15:32:00,1.78087,1.78095,1.78045,1.78045,7529325.0
2009-05-20 15:33:00,1.78044,1.78044,1.78022,1.78022,6222223.0
2009-05-20 15:34:00,1.78017,1.78017,1.7793,1.77994,13180310.0
2009-05-20 15:35:00,1.77989,1.77989,1.77961,1.77961,12714412.0
2009-05-20 15:36:00,1.77944,1.77958,1.77935,1.77935,9653930.0
2009-05-20 15:37:00,1.77935,1.77935,1.77914,1.77914,2755188.0
2009-05-20 15:38:00,1.77913,1.77913,1.77877,1.7789,20489795.0
2009-05-20 15:39:00,1.77881,1.77883,1.77842,1.77844,9706410.0
2009-05-20 15:40:00,1.77839,1.77839,1.77816,1.77818,6608224.0
2009-05-20 15:41:00,1.7779,1.77809,1.77789,1.7779,18308472.0
2009-05-20 15:42:00,1.77782,1.77789,1.77759,1.77771,11976760.0
2009-05-20 15:43:00,1.77768,1.77769,1.77748,1.77748,2834656.0
2009-05-20 15:44:00,1.77745,1.77745,1.77726,1.77726,7633796.0
2009-05-20 15:45:00,1.77723,1.77723,1.77697,1.77697,4302242.0
2009-05-20 15:46:00,1.77702,1.77763,1.77672,1.77763,41692924.0
2009-05-20 15:47:00,1.77764,1.77787,1.77759,1.77759,9170836.0
2009-05-20 15:48:00,1.77757,1.7781,1.77757,1.7781,6723410.0
2009-05-20 15:49:00,1.77819,1.77862,1.77782,1.77862,2431732.0
2009-05-20 15:50:00,1.7787,1.77875,1.77867,1.77871,4434237.0
2009-05-20 15:51:00,1.77864,1.77895,1.77864,1.77895,9445113.0
2009-05-20 15:52:00,1.77901,1.77923,1.77889,1.77923,9980793.0
2009-05-20 15:53:00,1.77928,1.77943,1.77794,1.77931,3717620.0
2009-05-20 15:54:00,1.77952,1.77973,1.77943,1.77971,1778796.0
2009-05-20 15:55:00,1.77981,1.78054,1.77981,1.78054,29795400.0
2009-05-20 15:56:00,1.7804,1.78107,1.7804,1.78107,13781714.0
2009-05-20 15:57:00,1.78119,1.78136,1.78119,1.78132,20064642.0
2009-05-20 15:58:00,1.78116,1.78129,1.78096,1.78096,8071899.0
2009-05-20 15:59:00,1.78094,1.78094,1.78037,1.78037,30629254.0
2009-05-20 16:00:00,1.78008,1.78019,1.77989,1.78019,11122129.0
2009-05-20 16:01:00,1.78033,1.7804,1.78029,1.78029,6821388.0
2009-05-20 16:02:00,1.78045,1.78124,1.78045,1.78124,14625079.0
2009-05-20 16:03:00,1.78119,1.78119,1.78093,1.781,16240604.0
2009-05-20 16:04:00,1.78108,1.78108,1.78089,1.78094,2269089.0
2009-05-20 16:05:00,1.78107,1.7814,1.78107,1.7814,2389735.0
2009-05-20 16:06:00,1.78134,1.78134,1.78103,1.78103,5486983.0
2009-05-20 16:07:00,1.78104,1.78127,1.78104,1.78118,8420554.0
2009-05-20 16:08:00,1.78125,1.78132,1.78125,1.78126,4871127.0
2009-05-20 16:09:00,1.78135,1.78191,1.78135,1.78191,2276721.0
2009-05-20 16:10:00,1.78202,1.78267,1.78202,1.78267,11575590.0
2009-05-20 16:11:00,1.7826,1.7826,1.78186,1.78186,6982630.0
2009-05-20 16:12:00,1.78205,1.78222,1.78202,1.78202,2172870.0
2009-05-20 16:13:00,1.78198,1.78198,1.78171,1.78177,6955570.0
2009-05-20 16:14:00,1.78179,1.78196,1.78179,1.78196,13374520.0
2009-05-20 16:15:00,1.78206,1.78217,1.78197,1.78197,7061881.0
2009-05-20 16:16:00,1.78212,1.78253,1.78212,1.78246,18430638.0
2009-05-20 16:17:00,1.78256,1.78291,1.78256,1.78291,3069995.0
2009-05-20 16:18:00,1.78296,1.78302,1.78288,1.78291,63793450.0
2009-05-20 16:19:00,1.78283,1.78283,1.78258,1.78274,30868104.0
2009-05-20 16:20:00,1.78285,1.78291,1.7828,1.78285,12490106.0
2009-05-20 16:21:00,1.78276,1.78294,1.78258,1.78258,14937837.0
2009-05-20 16:22:00,1.78297,1.78364,1.78297,1.78364,6210386.0
2009-05-20 16:23:00,1.78363,1.78407,1.78363,1.78404,6771565.0
2009-05-20 16:24:00,1.78413,1.78433,1.78384,1.78428,5308184.0
2009-05-20 16:25:00,1.78437,1.78477,1.78437,1.78467,8790944.0
2009-05-20 16:26:00,1.7845,1.78468,1.7845,1.78455,7481314.0
2009-05-20 16:27:00,1.78477,1.78531,1.78477,1.78521,2749326.0
2009-05-20 16:28:00,1.7852,1.78542,1.78515,1.78542,13893813.0
2009-05-20 16:29:00,1.7855,1.78598,1.7855,1.78598,3660939.0
2009-05-20 16:30:00,1.78602,1.78611,1.786,1.78602,5671923.0
2009-05-20 16:31:00,1.78588,1.78588,1.78542,1.78542,7460266.0
2009-05-20 16:32:00,1.78528,1.78533,1.78506,1.78533,62117796.0
2009-05-20 16:33:00,1.78531,1.78552,1.78531,1.78552,4882592.0
2009-05-20 16:34:00,1.78554,1.78753,1.78554,1.7875,17517760.0
2009-05-20 16:35:00,1.78738,1.78738,1.7869,1.7869,1749181.0
2009-05-20 16:36:00,1.78689,1.78689,1.78657,1.78661,5063633.0
2009-05-20 16:37:00,1.78665,1.78702,1.78665,1.7869,7551632.0
2009-05-20 16:38:00,1.78703,1.78737,1.78703,1.78737,12746899.0
2009-05-20 16:39:00,1.78732,1.78732,1.78681,1.78681,29787516.0
2009-05-20 16:40:00,1.7867,1.7867,1.78635,1.78639,4430286.0
2009-05-20 16:41:00,1.78636,1.78648,1.78608,1.78636,18527668.0
2009-05-20 16:42:00,1.7862,1.78629,1.786,1.786,58947545.0
2009-05-20 16:43:00,1.7864,1.78662,1.7864,1.78662,1678185.0
2009-05-20 16:44:00,1.7867,1.7867,1.78644,1.78644,14752936.0
2009-05-20 16:45:00,1.78646,1.78669,1.78646,1.78648,10689051.0
2009-05-20 16:46:00,1.78633,1.78633,1.78606,1.78611,6063765.0
2009-05-20 16:47:00,1.78608,1.78608,1.78579,1.78584,13429965.0
2009-05-20 16:48:00,1.78565,1.78565,1.78518,1.7852,5786687.0
2009-05-20 16:49:00,1.78519,1.78519,1.78502,1.78502,21476771.0
2009-05-20 16:50:00,1.78498,1.78505,1.78488,1.78505,4855945.0
2009-05-20 16:51:00,1.78513,1.78528,1.78513,1.78528,1158248.0
2009-05-20 16:52:00,1.78534,1.78561,1.78532,1.78561,4886670.0
2009-05-20 16:53:00,1.78564,1.78585,1.78562,1.78585,9493301.0
2009-05-20 16:54:00,1.78589,1.78606,1.78582,1.78605,877782.0
2009-05-20 16:55:00,1.78609,1.7863,1.78609,1.78629,5574158.0
2009-05-20 16:56:00,1.78637,1.78694,1.78637,1.78694,45804129.0
2009-05-20 16:57:00,1.78702,1.78736,1.787,1.78736,12262802.0
2009-05-20 16:58:00,1.78746,1.7878,1.78746,1.7878,5097352.0
2009-05-20 16:59:00,1.78781,1.78788,1.78779,1.78779,4318485.0
2009-05-20 17:00:00,1.78767,1.78767,1.78736,1.78736,3163475.0
2009-05-20 17:01:00,1.78729,1.78738,1.78726,1.78726,14991542.0
2009-05-20 17:02:00,1.78723,1.78753,1.78723,1.78747,2524667.0
2009-05-20 17:03:00,1.7877,1.78793,1.78759,1.78793,7528282.0
2009-05-20 17:04:00,1.78818,1.78863,1.78818,1.78863,7245720.0
2009-05-20 17:05:00,1.78864,1.7887,1.78851,1.78869,2708959.0
2009-05-20 17:06:00,1.78867,1.78867,1.78834,1.78841,11636832.0
2009-05-20 17:07:00,1.78854,1.78892,1.78854,1.78886,8644549.0
2009-05-20 17:08:00,1.7889,1.78898,1.78873,1.78898,9155012.0
2009-05-20 17:09:00,1.78916,1.78963,1.78916,1.78963,31167579.0
2009-05-20 17:10:00,1.78968,1.79014,1.78967,1.79013,2372526.0
2009-05-20 17:11:00,1.79044,1.79067,1.79043,1.79043,4486884.0
2009-05-20 17:12:00,1.79034,1.79037,1.79011,1.79011,6538559.0
2009-05-20 17:13:00,1.79011,1.79011,1.78987,1.78987,7158562.0
2009-05-20 17:14:00,1.78989,1.78989,1.78969,1.78969,5101024.0
2009-05-20 17:15:00,1.78962,1.78962,1.78931,1.78931,9617399.0
2009-05-20 17:16:00,1.78939,1.78939,1.78873,1.78924,100725308.0
2009-05-20 17:17:00,1.78943,1.78972,1.78941,1.78941,1941953.0
2009-05-20 17:18:00,1.78928,1.78949,1.78914,1.78949,2132889.0
2009-05-20 17:19:00,1.78959,1.78972,1.78927,1.78927,6576957.0
2009-05-20 17:20:00,1.7894,1.78956,1.78935,1.78956,3328547.0
2009-05-20 17:21:00,1.7897,1.7903,1.7897,1.7903,6548551.0
2009-05-20 17:22:00,1.79028,1.79052,1.78986,1.79052,1960308.0
2009-05-20 17:23:00,1.7905,1.79076,1.7905,1.79076,7824854.0
2009-05-20 17:24:00,1.79073,1.79073,1.79032,1.79032,3074160.0
2009-05-20 17:25:00,1.79026,1.79043,1.79023,1.79043,6019440.0
2009-05-20 17:26:00,1.79059,1.79069,1.79059,1.79067,10168121.0
2009-05-20 17:27:00,1.79085,1.79139,1.79085,1.79139,7276002.0
2009-05-20 17:28:00,1.79137,1.79237,1.79137,1.79216,120689760.0
2009-05-20 17:29:00,1.79218,1.79218,1.79162,1.79162,9563257.0
2009-05-20 17:30:00,1.79161,1.79161,1.79136,1.79137,4439223.0
2009-05-20 17:31:00,1.79137,1.79137,1.7911,1.7911,3420472.0
2009-05-20 17:32:00,1.79107,1.79107,1.79083,1.79083,19935434.0
2009-05-20 17:33:00,1.79069,1.79087,1.79065,1.79084,3881800.0
2009-05-20 17:34:00,1.79077,1.79086,1.79044,1.79044,4606567.0
2009-05-20 17:35:00,1.79043,1.79043,1.79006,1.79014,9357102.0
2009-05-20 17:36:00,1.79014,1.79032,1.79014,1.79032,3963178.0
2009-05-20 17:37:00,1.79028,1.79062,1.79028,1.79047,6765702.0
2009-05-20 17:38:00,1.79037,1.79073,1.79037,1.79073,4919994.0
2009-05-20 17:39:00,1.79066,1.79083,1.79055,1.79083,86035397.0
2009-05-20 17:40:00,1.79096,1.79119,1.79096,1.791,5878290.0
2009-05-20 17:41:00,1.791,1.79121,1.791,1.79117,3520047.0
2009-05-20 17:42:00,1.79113,1.79127,1.79084,1.79084,124903352.0
2009-05-20 17:43:00,1.79084,1.79084,1.79039,1.79039,6504457.0
2009-05-20 17:44:00,1.79029,1.79029,1.78996,1.79003,13654400.0
2009-05-20 17:45:00,1.78997,1.78997,1.78951,1.78961,2487900.0
2009-05-20 17:46:00,1.78949,1.78949,1.78919,1.78925,21528620.0
2009-05-20 17:47:00,1.78934,1.78945,1.78929,1.78941,3875635.0
2009-05-20 17:48:00,1.78955,1.78985,1.78955,1.78976,71294680.0
2009-05-20 17:49:00,1.7897,1.79009,1.7897,1.79005,5870246.0
2009-05-20 17:50:00,1.78996,1.78996,1.78961,1.78995,4322945.0
2009-05-20 17:51:00,1.79014,1.79087,1.79014,1.79087,6215024.0
2009-05-20 17:52:00,1.79084,1.79108,1.79055,1.79093,2766500.0
2009-05-20 17:53:00,1.79128,1.79166,1.79128,1.79143,36947397.0
2009-05-20 17:54:00,1.79139,1.79141,1.79098,1.79098,2124499.0
2009-05-20 17:55:00,1.79089,1.79092,1.7907,1.79092,7491299.0
2009-05-20 17:56:00,1.79093,1.79093,1.79055,1.79056,8201362.0
2009-05-20 17:57:00,1.79056,1.79071,1.79055,1.79067,7182805.0
2009-05-20 17:58:00,1.79094,1.79114,1.79094,1.79106,85218627.0
2009-05-20 17:59:00,1.79093,1.7913,1.79093,1.7913,4131081.0
2009-05-20 18:00:00,1.79127,1.79127,1.7909,1.7909,3860292.0
2009-05-20 18:01:00,1.7908,1.79086,1.79065,1.79065,2480757.0
2009-05-20 18:02:00,1.79049,1.79057,1.7902,1.79034,3165676.0
2009-05-20 18:03:00,1.79023,1.79023,1.78998,1.7902,11696818.0
2009-05-20 18:04:00,1.79022,1.79059,1.79022,1.79048,38304168.0
2009-05-20 18:05:00,1.79047,1.7905,1.79023,1.79023,6124639.0
2009-05-20 18:06:00,1.79027,1.79092,1.79027,1.79092,42939300.0
2009-05-20 18:07:00,1.79083,1.79083,1.79045,1.79079,6145658.0
2009-05-20 18:08:00,1.79089,1.79108,1.79081,1.79104,11935098.0
2009-05-20 18:09:00,1.79102,1.79143,1.79102,1.79143,16141463.0
2009-05-20 18:10:00,1.79115,1.79136,1.79112,1.79125,8222491.0
2009-05-20 18:11:00,1.79127,1.79139,1.79113,1.79138,4806211.0
2009-05-20 18:12:00,1.79133,1.79153,1.79104,1.79153,6805200.0
2009-05-20 18:13:00,1.79145,1.79169,1.79145,1.79169,4145650.0
2009-05-20 18:14:00,1.79177,1.79227,1.79177,1.79194,178235044.0
2009-05-20 18:15:00,1.79189,1.79244,1.79189,1.79244,4682256.0
2009-05-20 18:16:00,1.79249,1.79269,1.79241,1.79241,18326632.0
2009-05-20 18:17:00,1.79228,1.79234,1.79215,1.79215,3169855.0
2009-05-20 18:18:00,1.7921,1.7921,1.79162,1.79162,20651507.0
2009-05-20 18:19:00,1.79162,1.79181,1.79162,1.79163,3208721.0
2009-05-20 18:20:00,1.79166,1.79204,1.79166,1.79204,4503456.0
2009-05-20 18:21:00,1.79209,1.79246,1.79209,1.7921,2512919.0
2009-05-20 18:22:00,1.79204,1.79258,1.79198,1.79258,4706110.0
2009-05-20 18:23:00,1.79257,1.79283,1.79257,1.79276,5905901.0
2009-05-20 18:24:00,1.79276,1.79276,1.7926,1.79261,17164987.0
2009-05-20 18:25:00,1.79277,1.7929,1.7924,1.7924,4779415.0
2009-05-20 18:26:00,1.79232,1.7924,1.79224,1.7924,52551477.0
2009-05-20 18:27:00,1.7925,1.79252,1.79241,1.79241,9696677.0
2009-05-20 18:28:00,1.7924,1.7924,1.79185,1.79185,10696727.0
2009-05-20 18:29:00,1.7916,1.7916,1.79136,1.79136,5939118.0
2009-05-20 18:30:00,1.7915,1.79163,1.79139,1.79163,113562000.0
2009-05-20 18:31:00,1.79158,1.79164,1.79133,1.79164,2754168.0
2009-05-20 18:32:00,1.79173,1.79198,1.79161,1.79198,55555280.0
2009-05-20 18:33:00,1.79208,1.79213,1.79178,1.79213,8245749.0
2009-05-20 18:34:00,1.7922,1.7922,1.79202,1.79205,6490716.0
2009-05-20 18:35:00,1.792,1.792,1.79177,1.7919,10212306.0
2009-05-20 18:36:00,1.79186,1.7919,1.79147,1.79147,7357188.0
2009-05-20 18:37:00,1.79149,1.79155,1.79128,1.79128,6719479.0
2009-05-20 18:38:00,1.79123,1.79139,1.79114,1.79139,1225163.0
2009-05-20 18:39:00,1.79139,1.79178,1.79139,1.79178,4979338.0
2009-05-20 18:40:00,1.79175,1.7919,1.79168,1.79168,5751041.0
2009-05-20 18:41:00,1.7916,1.7916,1.7914,1.79155,7012810.0
2009-05-20 18:42:00,1.79161,1.79169,1.79146,1.79161,2281026.0
2009-05-20 18:43:00,1.79148,1.79158,1.79137,1.79149,8445624.0
2009-05-20 18:44:00,1.79162,1.79172,1.79136,1.79136,162521775.0
2009-05-20 18:45:00,1.79136,1.79178,1.79114,1.79178,3866997.0
2009-05-20 18:46:00,1.79173,1.79187,1.7917,1.79187,4330918.0
2009-05-20 18:47:00,1.79183,1.79193,1.79164,1.79164,3067425.0
2009-05-20 18:48:00,1.79159,1.79161,1.79133,1.79133,1863504.0
2009-05-20 18:49:00,1.7912,1.7912,1.79084,1.79084,4541849.0
2009-05-20 18:50:00,1.79071,1.79071,1.79038,1.79038,6455211.0
2009-05-20 18:51:00,1.79056,1.79096,1.79056,1.79096,5712554.0
2009-05-20 18:52:00,1.79111,1.79193,1.79111,1.79193,23642406.0
2009-05-20 18:53:00,1.79197,1.79213,1.79195,1.79195,4086889.0
2009-05-20 18:54:00,1.79199,1.79199,1.79154,1.79168,10059697.0
2009-05-20 18:55:00,1.79164,1.79181,1.79162,1.79174,4290429.0
2009-05-20 18:56:00,1.79186,1.79225,1.79186,1.7922,34693604.0
2009-05-20 18:57:00,1.79216,1.79222,1.79205,1.79205,6134341.0
2009-05-20 18:58:00,1.79214,1.79242,1.79214,1.79242,37913940.0
2009-05-20 18:59:00,1.79242,1.79242,1.79233,1.79238,21012718.0
2009-05-20 19:00:00,1.79234,1.79244,1.79234,1.79237,10178712.0
2009-05-20 19:01:00,1.79238,1.79238,1.7922,1.79232,3794229.0
2009-05-20 19:02:00,1.79227,1.79253,1.79226,1.79243,59256162.0
2009-05-20 19:03:00,1.79245,1.79251,1.79226,1.79251,25411171.0
2009-05-20 19:04:00,1.79258,1.79258,1.79237,1.7925,3971605.0
2009-05-20 19:05:00,1.79262,1.79304,1.79262,1.79304,4876730.0
2009-05-20 19:06:00,1.79305,1.7931,1.79302,1.79304,12091595.0
2009-05-20 19:07:00,1.79303,1.7931,1.79292,1.79292,6821588.0
2009-05-20 19:08:00,1.79284,1.79284,1.79236,1.79236,15623350.0
2009-05-20 19:09:00,1.79213,1.79213,1.79186,1.79205,3380266.0
2009-05-20 19:10:00,1.79213,1.7923,1.79213,1.79215,14715939.0
2009-05-20 19:11:00,1.79219,1.79219,1.79195,1.79195,1098813.0
2009-05-20 19:12:00,1.79184,1.79215,1.79165,1.79215,65616528.0
2009-05-20 19:13:00,1.79235,1.79245,1.79223,1.79245,5313381.0
2009-05-20 19:14:00,1.79223,1.79223,1.79188,1.79188,8266601.0
2009-05-20 19:15:00,1.79177,1.79221,1.79177,1.79221,5846256.0
2009-05-20 19:16:00,1.79226,1.7924,1.79222,1.7924,19081870.0
2009-05-20 19:17:00,1.79223,1.79233,1.79187,1.79207,4690692.0
2009-05-20 19:18:00,1.79215,1.79222,1.79213,1.79222,1999116.0
2009-05-20 19:19:00,1.79213,1.79236,1.79213,1.79236,9049172.0
2009-05-20 19:20:00,1.79238,1.79247,1.79231,1.79238,3921648.0
2009-05-20 19:21:00,1.79231,1.79231,1.79191,1.79191,1227083.0
2009-05-20 19:22:00,1.79201,1.79213,1.79194,1.79213,11999918.0
2009-05-20 19:23:00,1.79215,1.79247,1.79215,1.79244,6260771.0
2009-05-20 19:24:00,1.7926,1.7929,1.79254,1.79254,4786248.0
2009-05-20 19:25:00,1.79255,1.79272,1.79246,1.79272,16373944.0
2009-05-20 19:26:00,1.79266,1.79266,1.79227,1.79227,3551657.0
2009-05-20 19:27:00,1.79214,1.79214,1.79184,1.7919,2959806.0
2009-05-20 19:28:00,1.79173,1.79173,1.79147,1.7915,10940319.0
2009-05-20 19:29:00,1.79139,1.79148,1.79136,1.79136,8201573.0
2009-05-20 19:30:00,1.79163,1.79192,1.79162,1.79176,10865726.0
2009-05-20 19:31:00,1.79173,1.79181,1.79171,1.7918,4272968.0
2009-05-20 19:32:00,1.79176,1.7918,1.79155,1.7918,9313863.0
2009-05-20 19:33:00,1.79187,1.79206,1.79183,1.79184,5608269.0
2009-05-20 19:34:00,1.79181,1.79181,1.79147,1.79147,8844540.0
2009-05-20 19:35:00,1.7914,1.7914,1.79114,1.79115,4742978.0
2009-05-20 19:36:00,1.7908,1.79115,1.79059,1.79059,6381836.0
2009-05-20 19:37:00,1.79058,1.79058,1.79027,1.79029,10217393.0
2009-05-20 19:38:00,1.79035,1.79066,1.79032,1.79066,11861608.0
2009-05-20 19:39:00,1.79065,1.79069,1.79035,1.79069,3814849.0
2009-05-20 19:40:00,1.79082,1.79095,1.79076,1.79076,110032192.0
2009-05-20 19:41:00,1.79076,1.79076,1.78986,1.78986,56382666.0
2009-05-20 19:42:00,1.78976,1.78982,1.78938,1.78982,7865747.0
2009-05-20 19:43:00,1.79008,1.7903,1.79006,1.7903,19077847.0
2009-05-20 19:44:00,1.79035,1.79059,1.79024,1.79059,5523660.0
2009-05-20 19:45:00,1.79068,1.79096,1.79068,1.79096,4182208.0
2009-05-20 19:46:00,1.79099,1.79099,1.79082,1.79082,26273912.0
2009-05-20 19:47:00,1.79075,1.79083,1.79051,1.79083,13152578.0
2009-05-20 19:48:00,1.79074,1.79109,1.79074,1.7909,1360520.0
2009-05-20 19:49:00,1.79094,1.7913,1.79094,1.79129,4864600.0
2009-05-20 19:50:00,1.79125,1.79125,1.79063,1.79086,3302248.0
2009-05-20 19:51:00,1.79064,1.79064,1.79039,1.79039,10214151.0
2009-05-20 19:52:00,1.79041,1.79041,1.79,1.79004,8854629.0
2009-05-20 19:53:00,1.79004,1.79036,1.78999,1.78999,3529472.0
2009-05-20 19:54:00,1.79044,1.79062,1.79013,1.79043,5623593.0
2009-05-20 19:55:00,1.79039,1.79048,1.79036,1.79047,5505655.0
2009-05-20 19:56:00,1.79048,1.79059,1.79043,1.79059,3241495.0
2009-05-20 19:57:00,1.79072,1.79099,1.79072,1.79091,17530577.0
2009-05-20 19:58:00,1.79101,1.79106,1.79091,1.79091,22087150.0
2009-05-20 19:59:00,1.79082,1.79084,1.79075,1.79075,6762605.0
2009-05-20 20:00:00,1.79087,1.79118,1.79078,1.79078,9105489.0
2009-05-20 20:01:00,1.79078,1.79114,1.79078,1.79085,7121105.0
2009-05-20 20:02:00,1.79098,1.79129,1.79098,1.79129,7951856.0
2009-05-20 20:03:00,1.79132,1.79155,1.7913,1.79155,24221011.0
2009-05-20 20:04:00,1.79153,1.79177,1.79153,1.79177,9431142.0
2009-05-20 20:05:00,1.79179,1.7921,1.79179,1.7921,23941228.0
2009-05-20 20:06:00,1.79208,1.79237,1.79208,1.79232,6750035.0
2009-05-20 20:07:00,1.79244,1.79265,1.79244,1.79263,3764097.0
2009-05-20 20:08:00,1.79268,1.79339,1.79268,1.79281,60264450.0
2009-05-20 20:09:00,1.79263,1.79276,1.79242,1.79276,14971980.0
2009-05-20 20:10:00,1.7928,1.79292,1.79263,1.79263,46720812.0
2009-05-20 20:11:00,1.79248,1.79261,1.79248,1.7926,5922439.0
2009-05-20 20:12:00,1.79255,1.79316,1.79255,1.79316,8763276.0
2009-05-20 20:13:00,1.79317,1.79352,1.79317,1.79348,2461327.0
2009-05-20 20:14:00,1.79359,1.79383,1.79344,1.79359,1483448.0
2009-05-20 20:15:00,1.79369,1.7939,1.79369,1.7939,5735205.0
2009-05-20 20:16:00,1.79385,1.7942,1.79379,1.79387,6885774.0
2009-05-20 20:17:00,1.79392,1.79417,1.79392,1.79417,4256083.0
2009-05-20 20:18:00,1.79406,1.79411,1.79381,1.79382,6722921.0
2009-05-20 20:19:00,1.7938,1.79386,1.79369,1.79369,5570079.0
2009-05-20 20:20:00,1.7936,1.79362,1.79341,1.79341,3073917.0
2009-05-20 20:21:00,1.79339,1.79339,1.79311,1.79311,16743870.0
2009-05-20 20:22:00,1.79311,1.79311,1.79279,1.79293,11664182.0
2009-05-20 20:23:00,1.79288,1.79288,1.79256,1.79256,9145902.0
2009-05-20 20:24:00,1.79241,1.7926,1.79237,1.7924,19934947.0
2009-05-20 20:25:00,1.79234,1.79234,1.79215,1.79215,8794003.0
2009-05-20 20:26:00,1.79215,1.79215,1.79095,1.79124,24727800.0
2009-05-20 20:27:00,1.79128,1.79144,1.79128,1.79144,14062292.0
2009-05-20 20:28:00,1.79143,1.79155,1.79139,1.79148,10504392.0
2009-05-20 20:29:00,1.79132,1.7914,1.79111,1.79135,6511094.0
2009-05-20 20:30:00,1.79129,1.79129,1.79097,1.7912,3085274.0
2009-05-20 20:31:00,1.79125,1.79156,1.79101,1.79156,5451684.0
2009-05-20 20:32:00,1.79171,1.79207,1.79166,1.79166,1123693.0
2009-05-20 20:33:00,1.79164,1.79164,1.79153,1.79156,7625090.0
2009-05-20 20:34:00,1.79156,1.79167,1.7914,1.7914,6982270.0
2009-05-20 20:35:00,1.79151,1.79158,1.7914,1.79148,8728143.0
2009-05-20 20:36:00,1.7915,1.79161,1.79147,1.79161,1587027.0
2009-05-20 20:37:00,1.79159,1.79159,1.79136,1.79136,7301008.0
2009-05-20 20:38:00,1.79134,1.79162,1.79134,1.79161,86563672.0
2009-05-20 20:39:00,1.79162,1.79189,1.7916,1.79189,31433610.0
2009-05-20 20:40:00,1.7921,1.79234,1.7921,1.79226,7861707.0
2009-05-20 20:41:00,1.79207,1.79223,1.79205,1.79223,10685559.0
2009-05-20 20:42:00,1.79225,1.79308,1.79225,1.79308,99876699.0
2009-05-20 20:43:00,1.79331,1.79346,1.79328,1.79346,10439331.0
2009-05-20 20:44:00,1.79356,1.79381,1.79356,1.79381,6015315.0
2009-05-20 20:45:00,1.79394,1.79461,1.79394,1.79461,3553111.0
2009-05-20 20:46:00,1.79457,1.79525,1.79457,1.79498,86712392.0
2009-05-20 20:47:00,1.79483,1.79489,1.79473,1.79477,15098448.0
2009-05-20 20:48:00,1.79484,1.79503,1.79484,1.79503,5055394.0
2009-05-20 20:49:00,1.79496,1.79499,1.79484,1.79488,9687025.0
2009-05-20 20:50:00,1.79484,1.79489,1.79461,1.79461,3526964.0
2009-05-20 20:51:00,1.7946,1.7946,1.79437,1.79443,12130797.0
2009-05-20 20:52:00,1.79454,1.79454,1.79429,1.79443,3567179.0
2009-05-20 20:53:00,1.79442,1.79442,1.79271,1.79405,5347377.0
2009-05-20 20:54:00,1.79426,1.79454,1.79426,1.7945,13570550.0
2009-05-20 20:55:00,1.79441,1.79441,1.7942,1.79423,11078856.0
2009-05-20 20:56:00,1.79414,1.79414,1.79385,1.79385,2673691.0
2009-05-20 20:57:00,1.79391,1.79407,1.79391,1.79397,13122700.0
2009-05-20 20:58:00,1.79386,1.79386,1.79372,1.79377,3295364.0
2009-05-20 20:59:00,1.79357,1.79361,1.79337,1.79337,6305882.0
2009-05-20 21:00:00,1.79335,1.79368,1.79335,1.79368,5847480.0
2009-05-20 21:01:00,1.7937,1.79397,1.7937,1.79387,3297334.0
2009-05-20 21:02:00,1.79376,1.79389,1.79356,1.79389,16165968.0
2009-05-20 21:03:00,1.79394,1.79416,1.79394,1.79404,7939520.0
2009-05-20 21:04:00,1.79407,1.79411,1.79398,1.79406,2628977.0
2009-05-20 21:05:00,1.79416,1.79431,1.79414,1.79414,7062121.0
2009-05-20 21:06:00,1.79402,1.79402,1.79377,1.79387,128941400.0
2009-05-20 21:07:00,1.79399,1.79413,1.79375,1.79375,11771673.0
2009-05-20 21:08:00,1.79356,1.79358,1.79324,1.79358,9812349.0
2009-05-20 21:09:00,1.79364,1.7938,1.79358,1.7938,10574078.0
2009-05-20 21:10:00,1.79383,1.79409,1.79383,1.79409,3577991.0
2009-05-20 21:11:00,1.79412,1.79427,1.79403,1.79426,4891739.0
2009-05-20 21:12:00,1.79433,1.79458,1.79433,1.79458,7857917.0
2009-05-20 21:13:00,1.7946,1.79495,1.7946,1.79486,5308575.0
2009-05-20 21:14:00,1.79496,1.79496,1.79469,1.79469,35452919.0
2009-05-20 21:15:00,1.79464,1.79469,1.79455,1.79469,3960393.0
2009-05-20 21:16:00,1.79474,1.79474,1.79449,1.79453,8955414.0
2009-05-20 21:17:00,1.79467,1.79507,1.79467,1.79507,9296246.0
2009-05-20 21:18:00,1.7951,1.79526,1.795,1.79526,4546277.0
2009-05-20 21:19:00,1.7951,1.7956,1.7951,1.7956,8241378.0
2009-05-20 21:20:00,1.79566,1.7967,1.79566,1.7967,12800450.0
2009-05-20 21:21:00,1.79673,1.79696,1.79671,1.79696,4951681.0
2009-05-20 21:22:00,1.7969,1.7969,1.79653,1.79653,15419481.0
2009-05-20 21:23:00,1.79644,1.79656,1.79604,1.79656,6224977.0
2009-05-20 21:24:00,1.79657,1.79657,1.79628,1.79657,4792996.0
2009-05-20 21:25:00,1.79666,1.79675,1.79644,1.79644,8062674.0
2009-05-20 21:26:00,1.79635,1.79635,1.79616,1.79621,40391261.0
2009-05-20 21:27:00,1.79612,1.79616,1.79593,1.79616,4996285.0
2009-05-20 21:28:00,1.79614,1.79614,1.79587,1.79594,5872363.0
2009-05-20 21:29:00,1.7959,1.7959,1.79568,1.79579,9038360.0
2009-05-20 21:30:00,1.79571,1.79571,1.79533,1.79533,8677489.0
2009-05-20 21:31:00,1.7953,1.79547,1.79524,1.79547,14697964.0
2009-05-20 21:32:00,1.79561,1.7957,1.79558,1.79558,18941273.0
2009-05-20 21:33:00,1.79538,1.79562,1.79509,1.79562,2952084.0
2009-05-20 21:34:00,1.7958,1.79616,1.79561,1.79616,14294397.0
2009-05-20 21:35:00,1.7962,1.79645,1.79619,1.79643,4359130.0
2009-05-20 21:36:00,1.79649,1.79669,1.79647,1.79669,14941404.0
2009-05-20 21:37:00,1.7967,1.79691,1.79636,1.79691,5314485.0
2009-05-20 21:38:00,1.7971,1.7971,1.79686,1.79686,6085266.0
2009-05-20 21:39:00,1.79677,1.79707,1.79677,1.79707,9789830.0
2009-05-20 21:40:00,1.79716,1.79716,1.79667,1.79667,11852328.0
2009-05-20 21:41:00,1.79697,1.79709,1.7969,1.7969,3364191.0
2009-05-20 21:42:00,1.79705,1.79706,1.79685,1.79704,30205548.0
2009-05-20 21:43:00,1.7971,1.79726,1.7971,1.79715,4552031.0
2009-05-20 21:44:00,1.79722,1.79728,1.79708,1.79708,6792875.0
2009-05-20 21:45:00,1.79703,1.79711,1.79692,1.79711,2587766.0
2009-05-20 21:46:00,1.79722,1.79722,1.79697,1.79699,7706481.0
2009-05-20 21:47:00,1.79707,1.79722,1.79696,1.79696,973129.0
2009-05-20 21:48:00,1.79693,1.79702,1.79682,1.79702,3140575.0
2009-05-20 21:49:00,1.79716,1.79724,1.79697,1.79697,10414531.0
2009-05-20 21:50:00,1.79689,1.79692,1.79685,1.79689,3759343.0
2009-05-20 21:51:00,1.79696,1.79727,1.79696,1.79727,11568372.0
2009-05-20 21:52:00,1.79722,1.79742,1.79722,1.79742,5810794.0
2009-05-20 21:53:00,1.79744,1.79765,1.79723,1.79746,10643163.0
2009-05-20 21:54:00,1.7974,1.79742,1.79729,1.79729,8187428.0
2009-05-20 21:55:00,1.79742,1.7976,1.79733,1.7976,9466782.0
2009-05-20 21:56:00,1.79749,1.79756,1.79714,1.79714,12684705.0
2009-05-20 21:57:00,1.79694,1.79694,1.79679,1.79679,1507931.0
2009-05-20 21:58:00,1.79673,1.79673,1.79636,1.79641,4672296.0
2009-05-20 21:59:00,1.7965,1.79662,1.79645,1.79659,3310673.0
2009-05-20 22:00:00,1.79674,1.79674,1.79653,1.79653,19768004.0
2009-05-20 22:01:00,1.79655,1.79655,1.79641,1.79641,6495218.0
2009-05-20 22:02:00,1.79634,1.79639,1.79624,1.79624,4199357.0
2009-05-20 22:03:00,1.79626,1.79636,1.79626,1.79627,13924126.0
2009-05-20 22:04:00,1.79607,1.79622,1.79605,1.79605,6117362.0
2009-05-20 22:05:00,1.79602,1.79602,1.79568,1.79588,5179946.0
2009-05-20 22:06:00,1.79582,1.79582,1.79567,1.79572,3859448.0
2009-05-20 22:07:00,1.7957,1.79581,1.79562,1.79574,9412657.0
2009-05-20 22:08:00,1.79586,1.7962,1.79586,1.7962,16748544.0
2009-05-20 22:09:00,1.79635,1.79651,1.79635,1.79646,15478995.0
2009-05-20 22:10:00,1.79651,1.7967,1.79645,1.7967,7081784.0
2009-05-20 22:11:00,1.79657,1.79657,1.7962,1.7963,3466363.0
2009-05-20 22:12:00,1.79627,1.79655,1.79623,1.79653,29737845.0
2009-05-20 22:13:00,1.79637,1.79637,1.79605,1.79616,18943831.0
2009-05-20 22:14:00,1.79624,1.79624,1.79609,1.79609,2896883.0
2009-05-20 22:15:00,1.79606,1.79606,1.79582,1.79598,7737426.0
2009-05-20 22:16:00,1.79593,1.79594,1.79584,1.79585,7559073.0
2009-05-20 22:17:00,1.79585,1.79598,1.79583,1.79598,5208681.0
2009-05-20 22:18:00,1.7959,1.7959,1.79579,1.79579,5635962.0
2009-05-20 22:19:00,1.79565,1.79567,1.79553,1.79553,8834537.0
2009-05-20 22:20:00,1.79555,1.79555,1.79536,1.79546,4889330.0
2009-05-20 22:21:00,1.79543,1.79563,1.79543,1.79544,12260740.0
2009-05-20 22:22:00,1.79553,1.79583,1.79549,1.79583,23181276.0
2009-05-20 22:23:00,1.79595,1.79624,1.79588,1.79624,7310407.0
2009-05-20 22:24:00,1.79614,1.79623,1.79608,1.79608,7226242.0
2009-05-20 22:25:00,1.796,1.796,1.79566,1.79566,3141201.0
2009-05-20 22:26:00,1.79575,1.79587,1.79574,1.79574,18188944.0
2009-05-20 22:27:00,1.7956,1.79619,1.7956,1.79619,5349283.0
2009-05-20 22:28:00,1.79622,1.79622,1.79595,1.79614,3087414.0
2009-05-20 22:29:00,1.79623,1.79631,1.79622,1.79631,6611445.0
2009-05-20 22:30:00,1.79632,1.79635,1.79631,1.79631,8849057.0
2009-05-20 22:31:00,1.79634,1.79645,1.79619,1.79619,17095043.0
2009-05-20 22:32:00,1.79613,1.79652,1.79609,1.79652,6571631.0
2009-05-20 22:33:00,1.79654,1.79685,1.79654,1.79683,10167578.0
2009-05-20 22:34:00,1.79695,1.79724,1.79695,1.79724,11468044.0
2009-05-20 22:35:00,1.79734,1.79745,1.79711,1.79711,13370559.0
2009-05-20 22:36:00,1.79715,1.79721,1.79679,1.79703,3743990.0
2009-05-20 22:37:00,1.79705,1.79734,1.79705,1.79712,5156567.0
2009-05-20 22:38:00,1.79701,1.79704,1.79696,1.79699,2984638.0
2009-05-20 22:39:00,1.79695,1.79699,1.79672,1.79672,9232209.0
2009-05-20 22:40:00,1.79684,1.79684,1.79663,1.79671,14516282.0
2009-05-20 22:41:00,1.79652,1.7969,1.79652,1.7969,31821674.0
2009-05-20 22:42:00,1.79691,1.79692,1.79686,1.79692,11051236.0
2009-05-20 22:43:00,1.79685,1.79697,1.79671,1.79697,19582125.0
2009-05-20 22:44:00,1.79677,1.79707,1.79677,1.79699,11371166.0
2009-05-20 22:45:00,1.79707,1.79726,1.79707,1.79714,2647254.0
2009-05-20 22:46:00,1.79704,1.79704,1.79678,1.797,9775010.0
2009-05-20 22:47:00,1.79701,1.79707,1.79689,1.79689,5766329.0
2009-05-20 22:48:00,1.79693,1.7971,1.79691,1.7971,2414583.0
2009-05-20 22:49:00,1.79709,1.79722,1.79705,1.79706,6177991.0
2009-05-20 22:50:00,1.79693,1.7973,1.79693,1.7973,6695228.0
2009-05-20 22:51:00,1.79726,1.79741,1.79713,1.79717,10465060.0
2009-05-20 22:52:00,1.79716,1.79716,1.79696,1.79707,20996717.0
2009-05-20 22:53:00,1.79711,1.79742,1.79711,1.79742,2391652.0
2009-05-20 22:54:00,1.79736,1.79744,1.79591,1.79737,3421757.0
2009-05-20 22:55:00,1.7974,1.7974,1.79724,1.79724,3845441.0
2009-05-20 22:56:00,1.79719,1.79719,1.79675,1.79675,3177216.0
2009-05-20 22:57:00,1.79681,1.79695,1.79676,1.79695,5868064.0
2009-05-20 22:58:00,1.79686,1.79686,1.79663,1.7967,7651059.0
2009-05-20 22:59:00,1.79671,1.79694,1.79636,1.79694,7111969.0
2009-05-20 23:00:00,1.79694,1.79709,1.79694,1.79698,14370205.0
2009-05-20 23:01:00,1.7972,1.79749,1.79707,1.79749,6127884.0
2009-05-20 23:02:00,1.79737,1.7975,1.7973,1.79741,2855687.0
2009-05-20 23:03:00,1.79739,1.79739,1.79724,1.79727,10979494.0
2009-05-20 23:04:00,1.79724,1.79724,1.79717,1.79722,12513433.0
2009-05-20 23:05:00,1.79723,1.79736,1.79722,1.79724,10484785.0
2009-05-20 23:06:00,1.7974,1.79743,1.79703,1.79735,4636586.0
2009-05-20 23:07:00,1.7972,1.79721,1.79672,1.79672,9548844.0
2009-05-20 23:08:00,1.79671,1.79681,1.79664,1.79672,5756791.0
2009-05-20 23:09:00,1.79687,1.79723,1.79687,1.79723,6421997.0
2009-05-20 23:10:00,1.79721,1.79722,1.79706,1.79706,3369531.0
2009-05-20 23:11:00,1.79702,1.7972,1.79702,1.7972,9635820.0
2009-05-20 23:12:00,1.79715,1.79715,1.79662,1.79704,3987149.0
2009-05-20 23:13:00,1.7971,1.79714,1.797,1.79708,10039711.0
2009-05-20 23:14:00,1.79716,1.79719,1.79707,1.7971,13263413.0
2009-05-20 23:15:00,1.7972,1.79766,1.7972,1.7974,7201233.0
2009-05-20 23:16:00,1.79734,1.79774,1.79734,1.79774,9558579.0
2009-05-20 23:17:00,1.79781,1.79812,1.79781,1.79812,14191119.0
2009-05-20 23:18:00,1.79826,1.79826,1.79791,1.79791,3205544.0
2009-05-20 23:19:00,1.79794,1.79805,1.79789,1.79789,5466869.0
2009-05-20 23:20:00,1.79787,1.79809,1.79787,1.79808,2757998.0
2009-05-20 23:21:00,1.7981,1.79816,1.79803,1.79813,12329334.0
2009-05-20 23:22:00,1.79808,1.79808,1.79794,1.79804,24185630.0
2009-05-20 23:23:00,1.7981,1.7981,1.79788,1.79788,5735903.0
2009-05-20 23:24:00,1.79776,1.79781,1.79756,1.79777,6043040.0
2009-05-20 23:25:00,1.79775,1.79794,1.79775,1.79791,9332800.0
2009-05-20 23:26:00,1.79785,1.79785,1.79767,1.79768,9614542.0
2009-05-20 23:27:00,1.79762,1.79768,1.79748,1.79763,5705515.0
2009-05-20 23:28:00,1.79765,1.79765,1.79736,1.79751,12742752.0
2009-05-20 23:29:00,1.7976,1.79771,1.7976,1.79766,9905796.0
2009-05-20 23:30:00,1.79755,1.79755,1.79725,1.79725,20056684.0
2009-05-20 23:31:00,1.79724,1.79724,1.79704,1.79706,5286947.0
2009-05-20 23:32:00,1.797,1.797,1.79683,1.79683,6065482.0
2009-05-20 23:33:00,1.79679,1.79679,1.79659,1.79659,5993249.0
2009-05-20 23:34:00,1.7964,1.79657,1.79635,1.79657,7529821.0
2009-05-20 23:35:00,1.79659,1.79687,1.79659,1.79687,9275539.0
2009-05-20 23:36:00,1.79692,1.7971,1.79674,1.79674,4259835.0
2009-05-20 23:37:00,1.79664,1.79664,1.79644,1.79644,6319640.0
2009-05-20 23:39:00,1.79644,1.79671,1.79602,1.79671,3181937.0
2009-05-20 23:40:00,1.79674,1.79736,1.79674,1.79736,2633160.0
2009-05-20 23:41:00,1.79728,1.79728,1.7967,1.79687,7339032.0
2009-05-20 23:42:00,1.79695,1.79713,1.79657,1.79713,5644093.0
2009-05-20 23:43:00,1.79715,1.79736,1.79715,1.79736,5847408.0
2009-05-20 23:44:00,1.79742,1.79776,1.79738,1.79758,10289008.0
2009-05-20 23:45:00,1.79743,1.79743,1.79717,1.79722,1672422.0
2009-05-20 23:46:00,1.79723,1.79731,1.79722,1.79722,4963127.0
2009-05-20 23:47:00,1.79711,1.79751,1.79711,1.79751,2010982.0
2009-05-20 23:48:00,1.79757,1.79765,1.79757,1.79765,8902927.0
2009-05-20 23:49:00,1.79762,1.79762,1.79738,1.79738,2442491.0
2009-05-20 23:50:00,1.79742,1.79742,1.7973,1.79731,5921117.0
2009-05-20 23:51:00,1.79716,1.79739,1.79716,1.79739,7700309.0
2009-05-20 23:52:00,1.79726,1.79731,1.79691,1.79691,13852848.0
2009-05-20 23:53:00,1.79691,1.79725,1.79691,1.79725,4906664.0
2009-05-20 23:54:00,1.79707,1.79707,1.79631,1.79643,3067380.0
2009-05-20 23:55:00,1.79651,1.79672,1.79647,1.79672,7809398.0
2009-05-20 23:56:00,1.79672,1.79693,1.79672,1.79683,6880484.0
2009-05-20 23:57:00,1.79699,1.79732,1.79699,1.79714,10127332.0
2009-05-20 23:58:00,1.79717,1.79717,1.79685,1.79687,1638551.0
2009-05-20 23:59:00,1.79676,1.79676,1.79642,1.79674,4674509.0
2009-05-21 00:00:00,1.79674,1.79674,1.79655,1.79655,6897637.0
2009-05-21 00:01:00,1.79646,1.79653,1.79631,1.79653,7099839.0
2009-05-21 00:02:00,1.79641,1.79664,1.79641,1.79664,13898388.0
2009-05-21 00:03:00,1.79677,1.79681,1.79672,1.79672,5550427.0
2009-05-21 00:04:00,1.79671,1.79682,1.79671,1.79675,6034992.0
2009-05-21 00:05:00,1.79701,1.79705,1.7969,1.7969,7689812.0
2009-05-21 00:06:00,1.79677,1.7968,1.79664,1.79678,3505882.0
2009-05-21 00:07:00,1.79685,1.79717,1.79685,1.79687,959768.0
2009-05-21 00:08:00,1.79677,1.79692,1.79641,1.79692,7646096.0
2009-05-21 00:09:00,1.79707,1.7975,1.79707,1.7975,3347854.0
2009-05-21 00:10:00,1.79745,1.79745,1.79718,1.79718,3175263.0
2009-05-21 00:11:00,1.79724,1.79724,1.7968,1.7968,2900521.0
2009-05-21 00:12:00,1.79694,1.79719,1.79694,1.79708,2068406.0
2009-05-21 00:13:00,1.79713,1.79724,1.79668,1.79668,4181319.0
2009-05-21 00:14:00,1.79704,1.79704,1.79689,1.79702,2477629.0
2009-05-21 00:15:00,1.79707,1.79729,1.79674,1.79729,5950628.0
2009-05-21 00:16:00,1.79729,1.79753,1.79712,1.79712,7279159.0
2009-05-21 00:17:00,1.79723,1.79738,1.79721,1.79738,15180666.0
2009-05-21 00:18:00,1.79749,1.79785,1.79749,1.79768,6505294.0
2009-05-21 00:19:00,1.79733,1.79735,1.79708,1.79708,6060692.0
2009-05-21 00:20:00,1.79689,1.7972,1.79676,1.7972,9113630.0
2009-05-21 00:21:00,1.79725,1.79744,1.79714,1.79716,15359423.0
2009-05-21 00:22:00,1.79718,1.79731,1.79714,1.79731,10485264.0
2009-05-21 00:23:00,1.79734,1.79752,1.79724,1.79749,10139067.0
2009-05-21 00:24:00,1.79745,1.79745,1.79737,1.79737,4641066.0
2009-05-21 00:25:00,1.79731,1.79748,1.79731,1.79738,7076068.0
2009-05-21 00:26:00,1.79731,1.79731,1.79711,1.79718,25587100.0
2009-05-21 00:27:00,1.79727,1.79727,1.79701,1.79719,13622692.0
2009-05-21 00:28:00,1.7972,1.7972,1.79707,1.7972,8978844.0
2009-05-21 00:29:00,1.79723,1.79724,1.79706,1.79724,2362345.0
2009-05-21 00:30:00,1.79724,1.79737,1.79711,1.79737,8977775.0
2009-05-21 00:31:00,1.79737,1.7975,1.79718,1.7975,23346220.0
2009-05-21 00:32:00,1.79744,1.79753,1.79726,1.79726,3280183.0
2009-05-21 00:33:00,1.79734,1.79746,1.79731,1.79743,23633777.0
2009-05-21 00:34:00,1.79747,1.79782,1.79747,1.79761,1543906.0
2009-05-21 00:35:00,1.79752,1.79762,1.79735,1.79759,3172109.0
2009-05-21 00:36:00,1.79765,1.79788,1.79765,1.79788,7111597.0
2009-05-21 00:37:00,1.79799,1.79804,1.7979,1.79797,3407744.0
2009-05-21 00:38:00,1.79798,1.79802,1.79781,1.79781,3625149.0
2009-05-21 00:39:00,1.7979,1.7979,1.79745,1.79745,16167411.0
2009-05-21 00:40:00,1.79737,1.79737,1.79716,1.79716,5679062.0
2009-05-21 00:41:00,1.79734,1.79742,1.79724,1.79724,4329880.0
2009-05-21 00:42:00,1.79719,1.79732,1.79719,1.79721,6488137.0
2009-05-21 00:43:00,1.79721,1.79721,1.79689,1.797,4268689.0
2009-05-21 00:44:00,1.79683,1.79688,1.79659,1.79659,9903997.0
2009-05-21 00:45:00,1.79654,1.79654,1.79603,1.79618,3990065.0
2009-05-21 00:46:00,1.79619,1.79631,1.79601,1.79631,4281813.0
2009-05-21 00:47:00,1.79632,1.79703,1.79616,1.79703,5001868.0
2009-05-21 00:48:00,1.79689,1.79694,1.79675,1.79692,10728908.0
2009-05-21 00:49:00,1.79692,1.79692,1.79664,1.79664,3435859.0
2009-05-21 00:50:00,1.79665,1.79667,1.79655,1.79662,18043176.0
2009-05-21 00:51:00,1.79666,1.79721,1.79666,1.79721,11497390.0
2009-05-21 00:52:00,1.79691,1.79691,1.79655,1.79661,5335220.0
2009-05-21 00:53:00,1.79656,1.79695,1.79656,1.79695,11831224.0
2009-05-21 00:54:00,1.79693,1.79711,1.79693,1.79703,5631219.0
2009-05-21 00:55:00,1.79714,1.79734,1.79703,1.79734,4087393.0
2009-05-21 00:56:00,1.79738,1.79746,1.79693,1.79693,5979232.0
2009-05-21 00:57:00,1.7968,1.79689,1.79675,1.79675,13533547.0
2009-05-21 00:58:00,1.79668,1.79703,1.79668,1.79703,2998294.0
2009-05-21 00:59:00,1.79707,1.79707,1.79616,1.79616,21332930.0
2009-05-21 01:00:00,1.79603,1.79618,1.79598,1.79598,10025352.0
2009-05-21 01:01:00,1.79597,1.79597,1.79553,1.79553,16099952.0
2009-05-21 01:02:00,1.79556,1.79603,1.79556,1.79603,5824511.0
2009-05-21 01:03:00,1.79625,1.79635,1.79613,1.79618,10780466.0
2009-05-21 01:04:00,1.79602,1.79632,1.79602,1.79632,12334903.0
2009-05-21 01:05:00,1.79658,1.79658,1.79592,1.79612,6872200.0
2009-05-21 01:06:00,1.79623,1.79634,1.79616,1.79621,16037426.0
2009-05-21 01:07:00,1.79622,1.79628,1.7962,1.79628,9360483.0
2009-05-21 01:08:00,1.79635,1.79635,1.79612,1.79624,7836102.0
2009-05-21 01:09:00,1.79625,1.79642,1.79625,1.7964,17442662.0
2009-05-21 01:10:00,1.79647,1.7968,1.7964,1.7964,31325840.0
2009-05-21 01:11:00,1.79645,1.79662,1.7962,1.79662,5360427.0
2009-05-21 01:12:00,1.7967,1.79689,1.79661,1.79689,4100931.0
2009-05-21 01:13:00,1.79689,1.79712,1.79689,1.79712,5864090.0
2009-05-21 01:14:00,1.79703,1.79747,1.79703,1.7973,4980010.0
2009-05-21 01:15:00,1.79685,1.79736,1.79685,1.797,4720406.0
2009-05-21 01:16:00,1.79674,1.79674,1.79635,1.79635,8396040.0
2009-05-21 01:17:00,1.79653,1.79664,1.79645,1.79649,9417229.0
2009-05-21 01:18:00,1.79649,1.79649,1.79629,1.79629,11526794.0
2009-05-21 01:19:00,1.79635,1.79637,1.79624,1.79637,8935532.0
2009-05-21 01:20:00,1.79635,1.79665,1.79635,1.79665,31324260.0
2009-05-21 01:21:00,1.79695,1.79747,1.79695,1.79747,11820288.0
2009-05-21 01:22:00,1.79761,1.79769,1.79748,1.79765,3957744.0
2009-05-21 01:23:00,1.79762,1.79766,1.7975,1.79763,19092817.0
2009-05-21 01:24:00,1.79764,1.79783,1.79759,1.79767,3770326.0
2009-05-21 01:25:00,1.79749,1.79751,1.79731,1.79731,5930465.0
2009-05-21 01:26:00,1.79732,1.79732,1.79686,1.79727,18482195.0
2009-05-21 01:27:00,1.79728,1.79728,1.79699,1.79709,2895437.0
2009-05-21 01:28:00,1.79702,1.79707,1.79668,1.79678,3007106.0
2009-05-21 01:29:00,1.79678,1.79678,1.79666,1.79669,4743293.0
2009-05-21 01:30:00,1.7968,1.79689,1.79661,1.79678,16048612.0
2009-05-21 01:31:00,1.79678,1.79678,1.79653,1.79657,4025836.0
2009-05-21 01:32:00,1.79662,1.79665,1.79652,1.79654,8750869.0
2009-05-21 01:33:00,1.79637,1.79637,1.79614,1.79614,3282256.0
2009-05-21 01:34:00,1.79602,1.79602,1.79583,1.79589,8668707.0
2009-05-21 01:35:00,1.79598,1.79608,1.79585,1.79585,550450.0
2009-05-21 01:36:00,1.79599,1.79614,1.79591,1.79592,5879270.0
2009-05-21 01:37:00,1.79603,1.79603,1.79585,1.79585,10952403.0
2009-05-21 01:38:00,1.79588,1.79589,1.79575,1.79589,6257952.0
2009-05-21 01:39:00,1.79564,1.79568,1.79554,1.79554,4261650.0
2009-05-21 01:40:00,1.79554,1.7958,1.79554,1.79565,9269706.0
2009-05-21 01:41:00,1.79569,1.79569,1.79544,1.79551,5636563.0
2009-05-21 01:42:00,1.79554,1.79561,1.79508,1.79561,11115066.0
2009-05-21 01:43:00,1.79562,1.79565,1.79548,1.79556,6775195.0
2009-05-21 01:44:00,1.79545,1.79579,1.79545,1.79575,20128703.0
2009-05-21 01:45:00,1.79595,1.79606,1.79595,1.79601,6800854.0
2009-05-21 01:46:00,1.79608,1.79629,1.79608,1.79629,6618639.0
2009-05-21 01:47:00,1.79628,1.79639,1.7962,1.79637,8714695.0
2009-05-21 01:48:00,1.79633,1.79671,1.79633,1.79657,7795133.0
2009-05-21 01:49:00,1.79664,1.79674,1.79636,1.79674,7370894.0
2009-05-21 01:50:00,1.79672,1.79672,1.79657,1.79672,22125104.0
2009-05-21 01:51:00,1.79676,1.79685,1.79676,1.79685,12772706.0
2009-05-21 01:52:00,1.7967,1.79676,1.79662,1.79676,1446534.0
2009-05-21 01:53:00,1.79687,1.79702,1.79679,1.79679,8856007.0
2009-05-21 01:54:00,1.79668,1.79674,1.79651,1.79651,23462620.0
2009-05-21 01:55:00,1.79656,1.79658,1.79648,1.79658,7970299.0
2009-05-21 01:56:00,1.79661,1.79677,1.79646,1.79646,6682254.0
2009-05-21 01:57:00,1.7962,1.79628,1.79585,1.79589,17855692.0
2009-05-21 01:58:00,1.79594,1.79606,1.79571,1.79571,8385473.0
2009-05-21 01:59:00,1.79565,1.79599,1.79552,1.79599,9133352.0
2009-05-21 02:00:00,1.796,1.79613,1.79596,1.79597,9608998.0
2009-05-21 02:01:00,1.79581,1.79581,1.79549,1.79549,8884797.0
2009-05-21 02:02:00,1.79544,1.79578,1.79521,1.79521,17745671.0
2009-05-21 02:03:00,1.79534,1.7956,1.79534,1.7956,6414761.0
2009-05-21 02:04:00,1.79563,1.79565,1.79522,1.79522,8018409.0
2009-05-21 02:05:00,1.79503,1.79532,1.79503,1.79532,23052280.0
2009-05-21 02:06:00,1.79544,1.7956,1.79542,1.7956,8994523.0
2009-05-21 02:07:00,1.79554,1.79554,1.7953,1.79545,1607256.0
2009-05-21 02:08:00,1.7956,1.79562,1.79544,1.79554,13974516.0
2009-05-21 02:09:00,1.79558,1.79597,1.79555,1.79597,24109299.0
2009-05-21 02:10:00,1.7959,1.7959,1.79536,1.79537,7501419.0
2009-05-21 02:11:00,1.79528,1.79585,1.79528,1.79585,7962345.0
2009-05-21 02:12:00,1.79604,1.79633,1.79597,1.79633,8537960.0
2009-05-21 02:13:00,1.79646,1.79657,1.79645,1.79645,6394202.0
2009-05-21 02:14:00,1.79633,1.79633,1.79614,1.79627,6195548.0
2009-05-21 02:15:00,1.79632,1.79662,1.79632,1.79639,19009068.0
2009-05-21 02:16:00,1.79654,1.79685,1.79654,1.79665,6796262.0
2009-05-21 02:17:00,1.79668,1.79673,1.79618,1.79666,11970991.0
2009-05-21 02:18:00,1.79659,1.79659,1.79634,1.79634,5623628.0
2009-05-21 02:19:00,1.79629,1.79691,1.79629,1.79691,10168612.0
2009-05-21 02:20:00,1.79718,1.79718,1.79692,1.79704,3877751.0
2009-05-21 02:21:00,1.7972,1.79727,1.79711,1.79715,6115460.0
2009-05-21 02:22:00,1.79701,1.79704,1.79677,1.79677,11522780.0
2009-05-21 02:23:00,1.79651,1.79662,1.79632,1.79634,6505054.0
2009-05-21 02:24:00,1.79621,1.79636,1.79621,1.79632,573744.0
2009-05-21 02:25:00,1.79632,1.79655,1.79613,1.79655,8538074.0
2009-05-21 02:26:00,1.79682,1.79689,1.79662,1.7968,3469617.0
2009-05-21 02:27:00,1.79678,1.79678,1.79661,1.79671,8185267.0
2009-05-21 02:28:00,1.79673,1.79698,1.79673,1.79698,4212887.0
2009-05-21 02:29:00,1.7969,1.7969,1.79656,1.79679,14606909.0
2009-05-21 02:30:00,1.79669,1.79669,1.79636,1.79655,5023619.0
2009-05-21 02:31:00,1.79655,1.79679,1.79637,1.79679,2819075.0
2009-05-21 02:32:00,1.79684,1.79692,1.79639,1.79662,2915554.0
2009-05-21 02:33:00,1.79668,1.79704,1.79646,1.79704,17231209.0
2009-05-21 02:34:00,1.79705,1.79705,1.79672,1.79672,5423381.0
2009-05-21 02:35:00,1.79664,1.79669,1.79636,1.79669,3863434.0
2009-05-21 02:36:00,1.79667,1.79667,1.79633,1.79666,20229727.0
2009-05-21 02:37:00,1.79673,1.79681,1.79669,1.79677,3866496.0
2009-05-21 02:38:00,1.79667,1.79676,1.79661,1.79661,11582840.0
2009-05-21 02:39:00,1.79644,1.79646,1.79637,1.79646,33595300.0
2009-05-21 02:40:00,1.79667,1.79685,1.79667,1.7967,8888423.0
2009-05-21 02:41:00,1.79666,1.79678,1.79663,1.79668,12405073.0
2009-05-21 02:42:00,1.79666,1.79692,1.79666,1.79688,9352695.0
2009-05-21 02:43:00,1.79669,1.79681,1.79655,1.79681,8298948.0
2009-05-21 02:44:00,1.79676,1.79676,1.79593,1.79593,5172480.0
2009-05-21 02:45:00,1.79651,1.79676,1.79651,1.79662,5029304.0
2009-05-21 02:46:00,1.79676,1.79677,1.79665,1.7967,5977665.0
2009-05-21 02:47:00,1.79673,1.79687,1.79659,1.79687,4019338.0
2009-05-21 02:48:00,1.79687,1.79694,1.79681,1.79686,4935482.0
2009-05-21 02:49:00,1.79676,1.79689,1.79676,1.79681,31942326.0
2009-05-21 02:50:00,1.79689,1.79689,1.79675,1.79683,18401373.0
2009-05-21 02:51:00,1.79695,1.79697,1.79685,1.79688,7912858.0
2009-05-21 02:52:00,1.79677,1.79677,1.7966,1.79667,9120611.0
2009-05-21 02:53:00,1.79672,1.79682,1.79662,1.79663,16192877.0
2009-05-21 02:54:00,1.79652,1.7969,1.7963,1.7969,7308522.0
2009-05-21 02:55:00,1.79663,1.79663,1.79621,1.7963,13030746.0
2009-05-21 02:56:00,1.79645,1.79649,1.79634,1.79641,10488874.0
2009-05-21 02:57:00,1.79633,1.79639,1.79633,1.79636,5842034.0
2009-05-21 02:58:00,1.79643,1.79668,1.79643,1.79663,14918414.0
2009-05-21 02:59:00,1.79656,1.79663,1.79649,1.79649,9832632.0
2009-05-21 03:00:00,1.79667,1.79683,1.79667,1.79681,21670999.0
2009-05-21 03:01:00,1.79666,1.79666,1.79651,1.79651,3169777.0
2009-05-21 03:02:00,1.79665,1.79665,1.7965,1.79662,13695149.0
2009-05-21 03:03:00,1.79679,1.79711,1.79679,1.79711,6104372.0
2009-05-21 03:04:00,1.79705,1.79705,1.7968,1.79696,3815715.0
2009-05-21 03:05:00,1.79692,1.79728,1.79692,1.79728,5807177.0
2009-05-21 03:06:00,1.79738,1.79738,1.79702,1.79702,12298569.0
2009-05-21 03:07:00,1.79697,1.79709,1.79694,1.79709,5372279.0
2009-05-21 03:08:00,1.7972,1.7972,1.79692,1.79692,11544722.0
2009-05-21 03:09:00,1.797,1.797,1.79666,1.79666,16432766.0
2009-05-21 03:10:00,1.7966,1.79664,1.79653,1.79662,3810423.0
2009-05-21 03:11:00,1.79674,1.79684,1.7965,1.7965,10877935.0
2009-05-21 03:12:00,1.7966,1.79672,1.79627,1.79652,5008880.0
2009-05-21 03:13:00,1.79663,1.79669,1.7965,1.79662,4157098.0
2009-05-21 03:14:00,1.7968,1.7968,1.79672,1.79672,4246558.0
2009-05-21 03:15:00,1.79669,1.79687,1.79669,1.79675,10345766.0
2009-05-21 03:16:00,1.79678,1.79682,1.79657,1.79682,4022133.0
2009-05-21 03:17:00,1.79668,1.79676,1.79665,1.79665,7029400.0
2009-05-21 03:18:00,1.79671,1.79685,1.79671,1.79685,4200504.0
2009-05-21 03:19:00,1.79673,1.79685,1.79673,1.79682,5250612.0
2009-05-21 03:20:00,1.79681,1.79719,1.79681,1.797,16077378.0
2009-05-21 03:21:00,1.79675,1.79697,1.79675,1.79695,4003036.0
2009-05-21 03:22:00,1.79673,1.79673,1.79617,1.79633,3168814.0
2009-05-21 03:23:00,1.79635,1.79652,1.79635,1.79652,7713231.0
2009-05-21 03:24:00,1.79656,1.7969,1.79656,1.7969,3221398.0
2009-05-21 03:25:00,1.79696,1.79696,1.79669,1.79679,1431664.0
2009-05-21 03:26:00,1.79689,1.79689,1.79677,1.79685,24493498.0
2009-05-21 03:27:00,1.79687,1.79727,1.79687,1.79727,3346445.0
2009-05-21 03:28:00,1.7974,1.7976,1.79731,1.7976,23791116.0
2009-05-21 03:29:00,1.79766,1.79778,1.79742,1.79773,9539662.0
2009-05-21 03:30:00,1.79775,1.79795,1.79766,1.79795,2501954.0
2009-05-21 03:31:00,1.798,1.798,1.79782,1.79789,9743727.0
2009-05-21 03:32:00,1.79785,1.79792,1.79776,1.79788,14102167.0
2009-05-21 03:33:00,1.79768,1.79768,1.79737,1.79742,25713100.0
2009-05-21 03:34:00,1.79741,1.79748,1.79719,1.79719,7478407.0
2009-05-21 03:35:00,1.79723,1.79735,1.79714,1.79735,4410396.0
2009-05-21 03:36:00,1.79736,1.79736,1.79692,1.79696,9415050.0
2009-05-21 03:37:00,1.79691,1.79698,1.79683,1.79698,10254534.0
2009-05-21 03:38:00,1.79696,1.79699,1.79688,1.79696,15486411.0
2009-05-21 03:39:00,1.79711,1.79741,1.79711,1.79741,8653274.0
2009-05-21 03:40:00,1.79762,1.79788,1.79762,1.79783,6389090.0
2009-05-21 03:41:00,1.79798,1.79798,1.79781,1.79781,6534045.0
2009-05-21 03:42:00,1.79789,1.79796,1.79785,1.79794,14239441.0
2009-05-21 03:43:00,1.79794,1.7981,1.79794,1.79807,7728986.0
2009-05-21 03:44:00,1.798,1.798,1.79725,1.79743,5715712.0
2009-05-21 03:45:00,1.79726,1.79748,1.79726,1.79748,2378676.0
2009-05-21 03:46:00,1.79713,1.79754,1.79713,1.79742,4521811.0
2009-05-21 03:47:00,1.79733,1.79733,1.79704,1.79704,2187632.0
2009-05-21 03:48:00,1.79693,1.79693,1.79668,1.79688,2667145.0
2009-05-21 03:49:00,1.79681,1.79713,1.79681,1.79713,3149125.0
2009-05-21 03:50:00,1.79724,1.79755,1.79722,1.79755,3539334.0
2009-05-21 03:51:00,1.79765,1.79771,1.79733,1.79771,7498377.0
2009-05-21 03:52:00,1.79777,1.79791,1.79767,1.79767,938280.0
2009-05-21 03:53:00,1.79766,1.79766,1.79733,1.79733,3581084.0
2009-05-21 03:54:00,1.7973,1.79736,1.7973,1.79736,7773768.0
2009-05-21 03:55:00,1.79723,1.79742,1.79723,1.79738,5780642.0
2009-05-21 03:56:00,1.79741,1.7977,1.79741,1.7977,5122682.0
2009-05-21 03:57:00,1.7976,1.79767,1.7975,1.7975,13894209.0
2009-05-21 03:58:00,1.79751,1.79751,1.79737,1.79747,6830051.0
2009-05-21 03:59:00,1.79761,1.79803,1.79761,1.79803,6395586.0
2009-05-21 04:00:00,1.79798,1.79803,1.79781,1.79803,4918983.0
2009-05-21 04:01:00,1.798,1.798,1.79773,1.79797,1728065.0
2009-05-21 04:02:00,1.79778,1.79795,1.79778,1.79795,9283466.0
2009-05-21 04:03:00,1.79777,1.79802,1.79771,1.79802,6782145.0
2009-05-21 04:04:00,1.79811,1.79823,1.79795,1.7982,8272668.0
2009-05-21 04:05:00,1.7982,1.79853,1.7982,1.79853,3366684.0
2009-05-21 04:06:00,1.7985,1.7985,1.79823,1.79837,5016015.0
2009-05-21 04:07:00,1.79832,1.79833,1.79802,1.79811,13666980.0
2009-05-21 04:08:00,1.79806,1.79807,1.79783,1.79794,7680340.0
2009-05-21 04:09:00,1.79797,1.79797,1.79767,1.79776,6473996.0
2009-05-21 04:10:00,1.79777,1.79799,1.79777,1.79799,2252181.0
2009-05-21 04:11:00,1.79804,1.79817,1.79803,1.79817,8385542.0
2009-05-21 04:12:00,1.79818,1.79818,1.79785,1.79785,1853610.0
2009-05-21 04:13:00,1.7979,1.79791,1.79774,1.79774,4961638.0
2009-05-21 04:14:00,1.79758,1.79758,1.79726,1.79739,1786395.0
2009-05-21 04:15:00,1.7974,1.79814,1.7974,1.79814,9569390.0
2009-05-21 04:16:00,1.79818,1.79844,1.79818,1.79844,6091052.0
2009-05-21 04:17:00,1.79833,1.79833,1.79764,1.79797,5356451.0
2009-05-21 04:18:00,1.79798,1.7983,1.79798,1.7982,6797288.0
2009-05-21 04:19:00,1.79824,1.79834,1.79813,1.79813,2873688.0
2009-05-21 04:20:00,1.79812,1.79823,1.79764,1.7979,3073445.0
2009-05-21 04:21:00,1.79781,1.79781,1.7976,1.79765,6099093.0
2009-05-21 04:22:00,1.79751,1.79757,1.79746,1.79746,6574055.0
2009-05-21 04:23:00,1.79734,1.79734,1.79715,1.7972,4033935.0
2009-05-21 04:24:00,1.79721,1.79733,1.79702,1.79706,9320275.0
2009-05-21 04:25:00,1.7972,1.7975,1.7972,1.79746,8181919.0
2009-05-21 04:26:00,1.7974,1.7976,1.79729,1.79729,5563732.0
2009-05-21 04:27:00,1.79722,1.79722,1.7971,1.79718,6215906.0
2009-05-21 04:28:00,1.79712,1.79712,1.79681,1.79688,5133455.0
2009-05-21 04:29:00,1.79668,1.79668,1.79625,1.79631,20052673.0
2009-05-21 04:30:00,1.79621,1.79634,1.79619,1.79634,9680249.0
2009-05-21 04:31:00,1.79628,1.79628,1.795,1.795,13112525.0
2009-05-21 04:32:00,1.79482,1.79482,1.79445,1.79445,6163458.0
2009-05-21 04:33:00,1.7946,1.795,1.79459,1.795,9084894.0
2009-05-21 04:34:00,1.79507,1.79558,1.79507,1.79558,8641479.0
2009-05-21 04:35:00,1.79568,1.79587,1.79568,1.79586,6610196.0
2009-05-21 04:36:00,1.79589,1.7964,1.79589,1.7964,5417874.0
2009-05-21 04:37:00,1.79644,1.79768,1.79644,1.79768,23781345.0
2009-05-21 04:38:00,1.79771,1.79795,1.7976,1.7976,12297360.0
2009-05-21 04:39:00,1.79756,1.79756,1.79724,1.79726,2739914.0
2009-05-21 04:40:00,1.79727,1.79765,1.79725,1.79735,5198618.0
2009-05-21 04:41:00,1.79718,1.79718,1.79706,1.79708,3499120.0
2009-05-21 04:42:00,1.79704,1.79715,1.7969,1.79715,13225647.0
2009-05-21 04:43:00,1.79724,1.79724,1.79684,1.79684,10227454.0
2009-05-21 04:44:00,1.79673,1.79676,1.79664,1.79675,7309413.0
2009-05-21 04:45:00,1.79674,1.79715,1.79668,1.79715,13055825.0
2009-05-21 04:46:00,1.7971,1.7971,1.79664,1.79682,9667513.0
2009-05-21 04:47:00,1.7967,1.7967,1.79608,1.79635,4303918.0
2009-05-21 04:48:00,1.79615,1.79615,1.79567,1.79575,8848318.0
2009-05-21 04:49:00,1.79597,1.79637,1.79597,1.79626,3493916.0
2009-05-21 04:50:00,1.79624,1.79633,1.79618,1.79633,6244042.0
2009-05-21 04:51:00,1.79649,1.79671,1.79649,1.79666,5677309.0
2009-05-21 04:52:00,1.79656,1.79659,1.79642,1.79659,10256546.0
2009-05-21 04:53:00,1.79657,1.79657,1.79606,1.7962,4583873.0
2009-05-21 04:54:00,1.79606,1.79667,1.79606,1.79667,10339004.0
2009-05-21 04:55:00,1.79675,1.7968,1.79669,1.7968,12024054.0
2009-05-21 04:56:00,1.79683,1.79683,1.79659,1.79676,10994886.0
2009-05-21 04:57:00,1.79681,1.79681,1.79664,1.79671,2654476.0
2009-05-21 04:58:00,1.79695,1.79746,1.79681,1.79746,5947669.0
2009-05-21 04:59:00,1.79731,1.79778,1.79731,1.79778,13388806.0
2009-05-21 05:00:00,1.7977,1.7977,1.79713,1.7975,6829894.0
2009-05-21 05:01:00,1.79753,1.79773,1.79749,1.79773,7277713.0
2009-05-21 05:02:00,1.79781,1.7979,1.79769,1.7979,5918969.0
2009-05-21 05:03:00,1.79777,1.79777,1.79738,1.79738,2920771.0
2009-05-21 05:04:00,1.79742,1.79768,1.79742,1.79768,4122029.0
2009-05-21 05:05:00,1.79763,1.79831,1.7963,1.79831,3475277.0
2009-05-21 05:06:00,1.7985,1.79861,1.79844,1.7985,2243577.0
2009-05-21 05:07:00,1.79846,1.79846,1.79822,1.79822,20304339.0
2009-05-21 05:08:00,1.79798,1.79829,1.79798,1.79828,9648774.0
2009-05-21 05:09:00,1.79835,1.79857,1.79835,1.79837,6565236.0
2009-05-21 05:10:00,1.79841,1.79841,1.79806,1.79806,6561860.0
2009-05-21 05:11:00,1.79801,1.79807,1.79785,1.79795,2501380.0
2009-05-21 05:12:00,1.79792,1.79808,1.79792,1.79799,6380801.0
2009-05-21 05:13:00,1.79801,1.79808,1.79784,1.79808,9112528.0
2009-05-21 05:14:00,1.79811,1.79811,1.7979,1.79792,2526489.0
2009-05-21 05:15:00,1.7979,1.79815,1.79762,1.79762,10573895.0
2009-05-21 05:16:00,1.79799,1.79823,1.79796,1.79812,19994000.0
2009-05-21 05:17:00,1.7981,1.79827,1.7979,1.79827,12152229.0
2009-05-21 05:18:00,1.79834,1.79855,1.79822,1.79822,29742660.0
2009-05-21 05:19:00,1.79837,1.79839,1.79823,1.79839,14929837.0
2009-05-21 05:20:00,1.79817,1.79826,1.79813,1.79814,8726919.0
2009-05-21 05:21:00,1.79809,1.79809,1.79775,1.79775,2760997.0
2009-05-21 05:22:00,1.79756,1.79756,1.79706,1.79745,5284449.0
2009-05-21 05:23:00,1.79755,1.79757,1.79709,1.7975,3487323.0
2009-05-21 05:24:00,1.79737,1.79743,1.79723,1.79743,13455329.0
2009-05-21 05:25:00,1.79751,1.79761,1.79742,1.79742,12522440.0
2009-05-21 05:26:00,1.79724,1.79724,1.7969,1.7969,10591227.0
2009-05-21 05:27:00,1.79707,1.7972,1.797,1.7972,6615958.0
2009-05-21 05:28:00,1.79719,1.79719,1.79703,1.79717,16282544.0
2009-05-21 05:29:00,1.79724,1.79734,1.79703,1.79703,8684911.0
2009-05-21 05:30:00,1.79701,1.79735,1.79701,1.79735,6718264.0
2009-05-21 05:31:00,1.79728,1.79731,1.79703,1.79731,3287280.0
2009-05-21 05:32:00,1.79726,1.79726,1.79709,1.7971,5475775.0
2009-05-21 05:33:00,1.79716,1.79725,1.79698,1.79698,18858418.0
2009-05-21 05:34:00,1.79695,1.797,1.7967,1.79697,3405836.0
2009-05-21 05:35:00,1.79706,1.79748,1.79706,1.79719,7920038.0
2009-05-21 05:36:00,1.79719,1.79719,1.79699,1.79715,6890758.0
2009-05-21 05:37:00,1.79725,1.79789,1.79725,1.79789,25001364.0
2009-05-21 05:38:00,1.79784,1.79786,1.79769,1.79772,11147140.0
2009-05-21 05:39:00,1.79783,1.79789,1.79775,1.79789,4509619.0
2009-05-21 05:40:00,1.79788,1.79799,1.79778,1.79778,8550656.0
2009-05-21 05:41:00,1.79778,1.79778,1.79745,1.79745,5627520.0
2009-05-21 05:42:00,1.79737,1.79737,1.79715,1.79732,4930594.0
2009-05-21 05:43:00,1.79741,1.79742,1.79731,1.79732,7262055.0
2009-05-21 05:44:00,1.79739,1.79751,1.79731,1.79751,7166276.0
2009-05-21 05:45:00,1.79752,1.79752,1.79738,1.79743,2658909.0
2009-05-21 05:46:00,1.79736,1.79746,1.79728,1.79728,19922001.0
2009-05-21 05:47:00,1.79719,1.79719,1.7967,1.7967,28605084.0
2009-05-21 05:48:00,1.79681,1.79715,1.79681,1.79715,3501731.0
2009-05-21 05:49:00,1.7972,1.7972,1.79688,1.79688,6673374.0
2009-05-21 05:50:00,1.79678,1.79689,1.79673,1.79689,17002419.0
2009-05-21 05:51:00,1.79695,1.79708,1.79683,1.79683,16205664.0
2009-05-21 05:52:00,1.79682,1.79701,1.79682,1.79695,9837645.0
2009-05-21 05:53:00,1.79697,1.79704,1.79688,1.79704,4125544.0
2009-05-21 05:54:00,1.79703,1.79718,1.79692,1.79718,5308956.0
2009-05-21 05:55:00,1.79718,1.79732,1.7968,1.7968,5862349.0
2009-05-21 05:56:00,1.79689,1.79689,1.79645,1.79645,14920838.0
2009-05-21 05:57:00,1.79642,1.79661,1.79635,1.7964,4647879.0
2009-05-21 05:58:00,1.7963,1.79641,1.79624,1.79626,7211299.0
2009-05-21 05:59:00,1.79634,1.79686,1.79634,1.79686,18084350.0
2009-05-21 06:00:00,1.79679,1.79691,1.79676,1.79689,3632913.0
2009-05-21 06:01:00,1.79687,1.79687,1.79655,1.79674,5062632.0
2009-05-21 06:02:00,1.79684,1.79698,1.79663,1.79663,1404164.0
2009-05-21 06:03:00,1.79681,1.79695,1.79681,1.79694,13723611.0
2009-05-21 06:04:00,1.79712,1.79738,1.79712,1.79738,10006112.0
2009-05-21 06:05:00,1.79736,1.79749,1.79725,1.79725,8087947.0
2009-05-21 06:06:00,1.79701,1.79712,1.79646,1.79695,11461515.0
2009-05-21 06:07:00,1.79703,1.79707,1.79683,1.79683,6108278.0
2009-05-21 06:08:00,1.79691,1.79693,1.79677,1.79693,11671075.0
2009-05-21 06:09:00,1.7969,1.79693,1.79676,1.79676,3820470.0
2009-05-21 06:10:00,1.79667,1.79671,1.79639,1.79671,11460912.0
2009-05-21 06:11:00,1.79677,1.79688,1.79674,1.79679,3386793.0
2009-05-21 06:12:00,1.79683,1.79702,1.79683,1.79701,1036127.0
2009-05-21 06:13:00,1.79692,1.79699,1.79677,1.79699,7143569.0
2009-05-21 06:14:00,1.79689,1.79699,1.79688,1.79699,2571311.0
2009-05-21 06:15:00,1.79698,1.79698,1.79665,1.79672,6622670.0
2009-05-21 06:16:00,1.79659,1.79663,1.79649,1.79649,4866922.0
2009-05-21 06:17:00,1.79635,1.79635,1.79605,1.79629,32336526.0
2009-05-21 06:18:00,1.79622,1.79628,1.79596,1.79611,3159161.0
2009-05-21 06:19:00,1.79585,1.79642,1.79585,1.79635,13163403.0
2009-05-21 06:20:00,1.79634,1.79636,1.79624,1.79624,10616886.0
2009-05-21 06:21:00,1.79631,1.79637,1.79624,1.79627,6427190.0
2009-05-21 06:22:00,1.7963,1.79633,1.79585,1.79626,4849424.0
2009-05-21 06:23:00,1.79631,1.79636,1.7963,1.79635,14330907.0
2009-05-21 06:24:00,1.7963,1.79644,1.79627,1.79644,4840253.0
2009-05-21 06:25:00,1.79645,1.79665,1.79611,1.79665,15699502.0
2009-05-21 06:26:00,1.79675,1.79685,1.7964,1.79664,3198357.0
2009-05-21 06:27:00,1.79673,1.79683,1.7967,1.79683,17391677.0
2009-05-21 06:28:00,1.79683,1.79691,1.79673,1.79683,13687805.0
2009-05-21 06:29:00,1.79674,1.79674,1.7965,1.79666,9258952.0
2009-05-21 06:30:00,1.79669,1.79677,1.79658,1.79671,8259490.0
2009-05-21 06:31:00,1.79659,1.79686,1.7963,1.79686,6045258.0
2009-05-21 06:32:00,1.7968,1.7968,1.79655,1.79663,4741658.0
2009-05-21 06:33:00,1.79669,1.7968,1.79667,1.79678,42445646.0
2009-05-21 06:34:00,1.79682,1.79704,1.79681,1.79681,8294931.0
2009-05-21 06:35:00,1.79657,1.79671,1.79631,1.79671,4539682.0
2009-05-21 06:36:00,1.79688,1.79712,1.79668,1.79712,6747942.0
2009-05-21 06:37:00,1.79711,1.79711,1.79684,1.79687,14937016.0
2009-05-21 06:38:00,1.79663,1.79663,1.7964,1.79657,4590415.0
2009-05-21 06:39:00,1.79658,1.79662,1.79658,1.79659,12217660.0
2009-05-21 06:40:00,1.79646,1.79646,1.7961,1.7961,8541172.0
2009-05-21 06:41:00,1.79624,1.79629,1.79612,1.79629,4637164.0
2009-05-21 06:42:00,1.79623,1.79623,1.79596,1.79598,8619608.0
2009-05-21 06:43:00,1.79595,1.79624,1.79592,1.79624,9448635.0
2009-05-21 06:44:00,1.79622,1.79647,1.79622,1.79647,3913041.0
2009-05-21 06:45:00,1.79641,1.79646,1.7963,1.79636,37659784.0
2009-05-21 06:46:00,1.79636,1.79636,1.79599,1.79599,5801087.0
2009-05-21 06:47:00,1.79584,1.796,1.79576,1.796,7327414.0
2009-05-21 06:48:00,1.79596,1.79596,1.79509,1.79509,4659687.0
2009-05-21 06:49:00,1.79507,1.79548,1.79507,1.79548,3289199.0
2009-05-21 06:50:00,1.79556,1.7958,1.79554,1.7958,10534047.0
2009-05-21 06:51:00,1.79581,1.79589,1.79579,1.79583,9291998.0
2009-05-21 06:52:00,1.79578,1.79578,1.79554,1.79556,11454388.0
2009-05-21 06:53:00,1.79553,1.79567,1.79553,1.7956,137376314.0
2009-05-21 06:54:00,1.79553,1.79553,1.79532,1.79535,7265555.0
2009-05-21 06:55:00,1.79527,1.79598,1.79521,1.79598,2891211.0
2009-05-21 06:56:00,1.79589,1.79614,1.79581,1.79614,7678452.0
2009-05-21 06:57:00,1.79622,1.79622,1.7957,1.79579,15551675.0
2009-05-21 06:58:00,1.7958,1.7958,1.79563,1.79578,3146010.0
2009-05-21 06:59:00,1.79582,1.79598,1.79575,1.79598,5770729.0
2009-05-21 07:00:00,1.79602,1.79618,1.79587,1.79587,6840093.0
2009-05-21 07:01:00,1.79582,1.79582,1.79564,1.79569,3461880.0
2009-05-21 07:02:00,1.79574,1.79579,1.79559,1.79559,13990086.0
2009-05-21 07:03:00,1.79552,1.79569,1.79548,1.79569,2899251.0
2009-05-21 07:04:00,1.79573,1.79582,1.7957,1.79577,11145731.0
2009-05-21 07:05:00,1.79572,1.79572,1.79554,1.79558,14980184.0
2009-05-21 07:06:00,1.79551,1.79566,1.79423,1.7956,5038041.0
2009-05-21 07:07:00,1.79564,1.79575,1.79559,1.79575,3288935.0
2009-05-21 07:08:00,1.79565,1.79579,1.79565,1.79569,12469978.0
2009-05-21 07:09:00,1.7955,1.7955,1.79503,1.79503,3809228.0
2009-05-21 07:10:00,1.79499,1.795,1.7948,1.79488,10667354.0
2009-05-21 07:11:00,1.79505,1.79558,1.79505,1.79558,5259460.0
2009-05-21 07:12:00,1.7957,1.79583,1.79549,1.79549,15337716.0
2009-05-21 07:13:00,1.7955,1.79553,1.79545,1.79552,88436920.0
2009-05-21 07:14:00,1.79558,1.79562,1.79534,1.79534,3592994.0
2009-05-21 07:15:00,1.79537,1.79545,1.79536,1.79536,5832187.0
2009-05-21 07:16:00,1.79538,1.79553,1.79536,1.79553,9886666.0
2009-05-21 07:17:00,1.7956,1.79578,1.7956,1.79578,101915040.0
2009-05-21 07:18:00,1.79581,1.79595,1.79574,1.79574,10697324.0
2009-05-21 07:19:00,1.79595,1.79595,1.79562,1.79562,8374209.0
2009-05-21 07:20:00,1.79551,1.79559,1.79549,1.79553,34391305.0
2009-05-21 07:21:00,1.79559,1.79598,1.79559,1.79598,88096528.0
2009-05-21 07:22:00,1.79617,1.79632,1.79617,1.7963,7120155.0
2009-05-21 07:23:00,1.79629,1.79629,1.79611,1.79611,1468927.0
2009-05-21 07:24:00,1.79607,1.79611,1.79596,1.79596,8027353.0
2009-05-21 07:25:00,1.79583,1.79593,1.79572,1.79572,7562300.0
2009-05-21 07:26:00,1.79567,1.79567,1.79547,1.79547,8385669.0
2009-05-21 07:27:00,1.79521,1.79531,1.79509,1.79521,1081827.0
2009-05-21 07:28:00,1.79518,1.79518,1.79472,1.79472,5816367.0
2009-05-21 07:29:00,1.79448,1.79448,1.79413,1.7942,3209146.0
2009-05-21 07:30:00,1.79431,1.79455,1.79431,1.7945,6079454.0
2009-05-21 07:31:00,1.79457,1.79457,1.79392,1.79392,11455172.0
2009-05-21 07:32:00,1.79384,1.79384,1.79349,1.79349,14896496.0
2009-05-21 07:33:00,1.7934,1.7934,1.79324,1.79333,26640600.0
2009-05-21 07:34:00,1.79333,1.79352,1.79329,1.79352,9765688.0
2009-05-21 07:35:00,1.79373,1.79403,1.79373,1.79378,20598208.0
2009-05-21 07:36:00,1.79389,1.79398,1.79373,1.79373,8608718.0
2009-05-21 07:37:00,1.7937,1.79413,1.79368,1.79413,11218797.0
2009-05-21 07:38:00,1.79415,1.79415,1.79401,1.79409,15452076.0
2009-05-21 07:39:00,1.79418,1.79451,1.79418,1.79432,3406380.0
2009-05-21 07:40:00,1.79438,1.7944,1.79379,1.79379,5421530.0
2009-05-21 07:41:00,1.79382,1.79419,1.79382,1.79394,6540443.0
2009-05-21 07:42:00,1.794,1.794,1.79393,1.79395,4458033.0
2009-05-21 07:43:00,1.79393,1.79412,1.79388,1.79388,6566010.0
2009-05-21 07:44:00,1.79388,1.79388,1.79372,1.79381,5541259.0
2009-05-21 07:45:00,1.79378,1.79403,1.79378,1.79403,1449671.0
2009-05-21 07:46:00,1.79403,1.79424,1.79386,1.79386,2297300.0
2009-05-21 07:47:00,1.79384,1.79384,1.79355,1.79369,9421863.0
2009-05-21 07:48:00,1.79374,1.79375,1.79336,1.79351,6240058.0
2009-05-21 07:49:00,1.7938,1.79418,1.7938,1.79418,43284069.0
2009-05-21 07:50:00,1.7942,1.79426,1.79409,1.79419,15085117.0
2009-05-21 07:51:00,1.79423,1.79423,1.79409,1.79409,55831450.0
2009-05-21 07:52:00,1.79404,1.79413,1.79397,1.79407,3488505.0
2009-05-21 07:53:00,1.79406,1.79451,1.79406,1.79451,6323216.0
2009-05-21 07:54:00,1.79463,1.79473,1.79462,1.79473,21926209.0
2009-05-21 07:55:00,1.79476,1.79485,1.79476,1.79478,9956864.0
2009-05-21 07:56:00,1.7947,1.7947,1.79438,1.79468,22095432.0
2009-05-21 07:57:00,1.79488,1.79498,1.79484,1.79492,7479875.0
2009-05-21 07:58:00,1.79492,1.79507,1.79486,1.79486,6580209.0
2009-05-21 07:59:00,1.79478,1.79478,1.7946,1.79475,9154926.0
2009-05-21 08:00:00,1.79476,1.79481,1.79465,1.79475,6309576.0
2009-05-21 08:01:00,1.79488,1.79492,1.79452,1.79452,23532000.0
2009-05-21 08:02:00,1.79432,1.79433,1.7941,1.79416,17932258.0
2009-05-21 08:03:00,1.79414,1.79429,1.79395,1.79404,2958648.0
2009-05-21 08:04:00,1.79415,1.79483,1.79415,1.79483,5769313.0
2009-05-21 08:05:00,1.795,1.79548,1.79477,1.79548,5889196.0
2009-05-21 08:06:00,1.79517,1.7957,1.79517,1.79533,3603708.0
2009-05-21 08:07:00,1.79527,1.79561,1.79527,1.79561,8447461.0
2009-05-21 08:08:00,1.7956,1.79648,1.7956,1.79648,9589852.0
2009-05-21 08:09:00,1.79654,1.79654,1.79521,1.79521,3186576.0
2009-05-21 08:10:00,1.79493,1.79507,1.79491,1.79507,5012469.0
2009-05-21 08:11:00,1.79501,1.79526,1.79494,1.79526,1487232.0
2009-05-21 08:12:00,1.79548,1.79566,1.79539,1.79566,13600019.0
2009-05-21 08:13:00,1.79578,1.796,1.79578,1.79587,27540800.0
2009-05-21 08:14:00,1.79582,1.79582,1.79516,1.79516,4285488.0
2009-05-21 08:15:00,1.79501,1.79501,1.79469,1.79469,5321959.0
2009-05-21 08:16:00,1.79458,1.79458,1.79417,1.79422,20600202.0
2009-05-21 08:17:00,1.79432,1.79467,1.79432,1.79467,7350476.0
2009-05-21 08:18:00,1.7947,1.79518,1.7947,1.79518,59237954.0
2009-05-21 08:19:00,1.79516,1.79519,1.79498,1.79498,110696384.0
2009-05-21 08:20:00,1.79495,1.79511,1.79473,1.79511,4049304.0
2009-05-21 08:21:00,1.79524,1.79588,1.79524,1.79588,10936390.0
2009-05-21 08:22:00,1.79584,1.79585,1.79564,1.79581,11211888.0
2009-05-21 08:23:00,1.79588,1.79607,1.79567,1.79567,6068114.0
2009-05-21 08:24:00,1.79595,1.79595,1.79561,1.79561,5133092.0
2009-05-21 08:25:00,1.79557,1.79578,1.79557,1.79572,9477645.0
2009-05-21 08:26:00,1.7958,1.79617,1.79574,1.79617,6023272.0
2009-05-21 08:27:00,1.79625,1.79625,1.79592,1.79596,8798284.0
2009-05-21 08:28:00,1.79591,1.79591,1.79573,1.79577,3890530.0
2009-05-21 08:29:00,1.79573,1.79577,1.7956,1.79577,10451833.0
2009-05-21 08:30:00,1.79576,1.7961,1.79576,1.796,7933427.0
2009-05-21 08:31:00,1.79611,1.7964,1.79611,1.7964,11090034.0
2009-05-21 08:32:00,1.79656,1.79694,1.79656,1.79694,2876953.0
2009-05-21 08:33:00,1.79713,1.79762,1.79713,1.79762,3520673.0
2009-05-21 08:34:00,1.79753,1.79753,1.79729,1.79729,15496824.0
2009-05-21 08:35:00,1.79728,1.79728,1.79676,1.79676,4870012.0
2009-05-21 08:36:00,1.79661,1.79676,1.79661,1.79664,5958664.0
2009-05-21 08:37:00,1.79661,1.79661,1.79603,1.79603,11768086.0
2009-05-21 08:38:00,1.79583,1.7965,1.79583,1.7965,1166097.0
2009-05-21 08:39:00,1.79656,1.79678,1.79656,1.79677,4320898.0
2009-05-21 08:40:00,1.79684,1.7972,1.79682,1.79682,9045554.0
2009-05-21 08:41:00,1.79685,1.79705,1.79683,1.79705,1936751.0
2009-05-21 08:42:00,1.79712,1.79731,1.79687,1.79703,4442784.0
2009-05-21 08:43:00,1.79705,1.79721,1.79662,1.79662,19684209.0
2009-05-21 08:44:00,1.7966,1.79711,1.7966,1.7971,5988789.0
2009-05-21 08:45:00,1.79736,1.79736,1.79643,1.79643,7675583.0
2009-05-21 08:46:00,1.79659,1.79675,1.79659,1.7967,5782329.0
2009-05-21 08:47:00,1.79682,1.79716,1.79682,1.79712,70434240.0
2009-05-21 08:48:00,1.79708,1.79708,1.79689,1.79698,1098154.0
2009-05-21 08:49:00,1.79696,1.79699,1.7967,1.7969,14438715.0
2009-05-21 08:50:00,1.79674,1.79679,1.79655,1.79679,3510141.0
2009-05-21 08:51:00,1.79691,1.79712,1.79691,1.79709,14254882.0
2009-05-21 08:52:00,1.79696,1.79713,1.79696,1.79705,7243139.0
2009-05-21 08:53:00,1.79711,1.79729,1.79711,1.79729,11367487.0
2009-05-21 08:54:00,1.79731,1.79743,1.7973,1.7973,4650264.0
2009-05-21 08:55:00,1.79702,1.79702,1.79647,1.79647,4163981.0
2009-05-21 08:56:00,1.79641,1.79641,1.79596,1.79627,24476184.0
2009-05-21 08:57:00,1.79625,1.79633,1.79603,1.79603,57092322.0
2009-05-21 08:58:00,1.7961,1.79638,1.7961,1.79638,3826757.0
2009-05-21 08:59:00,1.79652,1.79662,1.79652,1.79658,10477314.0
2009-05-21 09:00:00,1.79674,1.79697,1.79674,1.79697,19851410.0
2009-05-21 09:01:00,1.79708,1.7972,1.79703,1.79713,39207780.0
2009-05-21 09:02:00,1.79701,1.79701,1.7967,1.7967,5680997.0
2009-05-21 09:03:00,1.79667,1.79679,1.79649,1.79649,31808605.0
2009-05-21 09:04:00,1.79642,1.79661,1.79622,1.79622,4464549.0
2009-05-21 09:05:00,1.79611,1.79611,1.7954,1.7954,9652367.0
2009-05-21 09:06:00,1.79524,1.79524,1.79498,1.79523,3817381.0
2009-05-21 09:07:00,1.79525,1.79548,1.79491,1.79548,22005216.0
2009-05-21 09:08:00,1.79552,1.7962,1.79552,1.7962,6124092.0
2009-05-21 09:09:00,1.79619,1.79649,1.79581,1.79581,5967654.0
2009-05-21 09:10:00,1.79581,1.79606,1.79561,1.79606,4971921.0
2009-05-21 09:11:00,1.79614,1.79617,1.79597,1.796,1948659.0
2009-05-21 09:12:00,1.79597,1.79604,1.79584,1.79584,2813634.0
2009-05-21 09:13:00,1.79591,1.79617,1.79591,1.79617,4424721.0
2009-05-21 09:14:00,1.79611,1.79611,1.79552,1.79597,3905663.0
2009-05-21 09:15:00,1.79607,1.79607,1.79554,1.79554,175623279.0
2009-05-21 09:16:00,1.79537,1.79564,1.79537,1.79561,8832485.0
2009-05-21 09:17:00,1.79557,1.79562,1.79527,1.79562,2372855.0
2009-05-21 09:18:00,1.79577,1.79591,1.79556,1.79559,7748962.0
2009-05-21 09:19:00,1.79567,1.79595,1.79567,1.79588,5352296.0
2009-05-21 09:20:00,1.79589,1.79639,1.79589,1.79639,4556913.0
2009-05-21 09:21:00,1.79652,1.79663,1.79644,1.79644,1279009.0
2009-05-21 09:22:00,1.79634,1.7964,1.79617,1.7964,6345716.0
2009-05-21 09:23:00,1.79644,1.79665,1.79627,1.79627,6707864.0
2009-05-21 09:24:00,1.79623,1.79638,1.79595,1.79638,9533519.0
2009-05-21 09:25:00,1.79642,1.79685,1.79642,1.79685,6776693.0
2009-05-21 09:26:00,1.79708,1.79734,1.79708,1.79725,8321475.0
2009-05-21 09:27:00,1.79722,1.79729,1.79716,1.79729,61251680.0
2009-05-21 09:28:00,1.79734,1.79747,1.79734,1.79738,2730413.0
2009-05-21 09:29:00,1.79734,1.79736,1.79724,1.79727,114029520.0
2009-05-21 09:30:00,1.79708,1.79724,1.79708,1.79724,5642867.0
2009-05-21 09:31:00,1.79735,1.79741,1.79693,1.79693,10096017.0
2009-05-21 09:32:00,1.79678,1.79695,1.79662,1.79695,9171170.0
2009-05-21 09:33:00,1.79711,1.79744,1.79711,1.79744,49348761.0
2009-05-21 09:34:00,1.79739,1.79746,1.79739,1.79745,4897947.0
2009-05-21 09:35:00,1.79746,1.79762,1.79729,1.79742,16922989.0
2009-05-21 09:36:00,1.7973,1.7973,1.79634,1.79634,5481114.0
2009-05-21 09:37:00,1.79613,1.79613,1.79545,1.79553,4637020.0
2009-05-21 09:38:00,1.79541,1.79546,1.79532,1.79537,2549119.0
2009-05-21 09:39:00,1.79556,1.79586,1.79555,1.79584,4330663.0
2009-05-21 09:40:00,1.79574,1.79612,1.79574,1.79612,3120110.0
2009-05-21 09:41:00,1.7961,1.7961,1.79581,1.79601,19047691.0
2009-05-21 09:42:00,1.79599,1.79624,1.79599,1.79601,2910795.0
2009-05-21 09:43:00,1.7958,1.7958,1.79548,1.79551,19708176.0
2009-05-21 09:44:00,1.79549,1.79554,1.79533,1.79554,4507805.0
2009-05-21 09:45:00,1.79566,1.79572,1.79532,1.79532,183842252.0
2009-05-21 09:46:00,1.79528,1.79583,1.79528,1.79583,4021779.0
2009-05-21 09:47:00,1.79608,1.79621,1.79568,1.79591,6314559.0
2009-05-21 09:48:00,1.79593,1.79601,1.7958,1.79584,4858193.0
2009-05-21 09:49:00,1.7958,1.79584,1.79539,1.79539,8388585.0
2009-05-21 09:50:00,1.79562,1.79586,1.79562,1.79586,17142591.0
2009-05-21 09:51:00,1.79588,1.79588,1.79525,1.79525,11281877.0
2009-05-21 09:52:00,1.79522,1.79555,1.79501,1.79555,6072184.0
2009-05-21 09:53:00,1.79574,1.79595,1.79558,1.79558,42463700.0
2009-05-21 09:54:00,1.79561,1.79576,1.79561,1.79571,6020485.0
2009-05-21 09:55:00,1.79565,1.79565,1.79543,1.79554,37163238.0
2009-05-21 09:56:00,1.79581,1.79645,1.79581,1.79645,11049325.0
2009-05-21 09:57:00,1.79641,1.79641,1.79599,1.79606,3271678.0
2009-05-21 09:58:00,1.79623,1.79635,1.79609,1.79609,2695888.0
2009-05-21 09:59:00,1.79617,1.7969,1.79617,1.7969,3567739.0
2009-05-21 10:00:00,1.79707,1.79732,1.79707,1.79718,4553660.0
2009-05-21 10:01:00,1.79752,1.7976,1.79748,1.79755,83835336.0
2009-05-21 10:02:00,1.79734,1.79734,1.79715,1.79725,6985808.0
2009-05-21 10:03:00,1.79725,1.79754,1.79713,1.79754,7491196.0
2009-05-21 10:04:00,1.79758,1.79791,1.79758,1.79791,7188656.0
2009-05-21 10:05:00,1.79808,1.79856,1.79797,1.79842,2110150.0
2009-05-21 10:06:00,1.7983,1.79849,1.79827,1.79842,34478722.0
2009-05-21 10:07:00,1.79822,1.79832,1.79787,1.79817,2619296.0
2009-05-21 10:08:00,1.79822,1.79822,1.79799,1.79799,5665473.0
2009-05-21 10:09:00,1.79781,1.79781,1.7975,1.79754,4012013.0
2009-05-21 10:10:00,1.79751,1.7976,1.79731,1.79731,5348256.0
2009-05-21 10:11:00,1.79755,1.79787,1.79749,1.79749,68513080.0
2009-05-21 10:12:00,1.79739,1.79764,1.79739,1.79757,3733035.0
2009-05-21 10:13:00,1.79744,1.79744,1.79702,1.79714,20570055.0
2009-05-21 10:14:00,1.79685,1.79685,1.79642,1.79645,2756370.0
2009-05-21 10:15:00,1.79637,1.79663,1.79637,1.79659,14190812.0
2009-05-21 10:16:00,1.79635,1.79635,1.79603,1.79606,6126451.0
2009-05-21 10:17:00,1.79624,1.79659,1.79624,1.79642,124703806.0
2009-05-21 10:18:00,1.79628,1.79633,1.79606,1.79623,3390528.0
2009-05-21 10:19:00,1.79598,1.79598,1.79549,1.79574,5556039.0
2009-05-21 10:20:00,1.79559,1.79559,1.79522,1.7954,92880693.0
2009-05-21 10:21:00,1.79537,1.7955,1.79534,1.79534,4712637.0
2009-05-21 10:22:00,1.79536,1.79536,1.79451,1.79451,6667030.0
2009-05-21 10:23:00,1.79454,1.79454,1.79388,1.79388,4074827.0
2009-05-21 10:24:00,1.7938,1.7938,1.79326,1.79326,9870362.0
2009-05-21 10:25:00,1.7931,1.7931,1.79221,1.79221,4331107.0
2009-05-21 10:26:00,1.79214,1.79214,1.79139,1.79139,3738612.0
2009-05-21 10:27:00,1.79126,1.79126,1.79072,1.79072,20964805.0
2009-05-21 10:28:00,1.79062,1.79062,1.78972,1.78972,3721952.0
2009-05-21 10:29:00,1.7896,1.7896,1.78889,1.78889,4444112.0
2009-05-21 10:30:00,1.78877,1.78877,1.78802,1.78821,9902927.0
2009-05-21 10:31:00,1.78806,1.78806,1.78416,1.78416,118288520.0
2009-05-21 10:32:00,1.78411,1.78411,1.78349,1.78349,7872756.0
2009-05-21 10:33:00,1.78341,1.78341,1.78274,1.78274,10833286.0
2009-05-21 10:34:00,1.78258,1.78258,1.78194,1.78194,6494864.0
2009-05-21 10:35:00,1.78184,1.78184,1.78116,1.78116,3080320.0
2009-05-21 10:36:00,1.78089,1.78089,1.78032,1.78041,8660601.0
2009-05-21 10:37:00,1.78065,1.78154,1.78032,1.78154,1915861.0
2009-05-21 10:38:00,1.78175,1.78219,1.78175,1.78197,7074162.0
2009-05-21 10:39:00,1.78173,1.78173,1.78078,1.78078,3322898.0
2009-05-21 10:40:00,1.78042,1.78048,1.78003,1.78007,6538378.0
2009-05-21 10:41:00,1.78003,1.78003,1.77984,1.77984,2242785.0
2009-05-21 10:42:00,1.7798,1.7798,1.77954,1.77954,2091496.0
2009-05-21 10:43:00,1.77948,1.77948,1.77861,1.77925,108704206.0
2009-05-21 10:44:00,1.77921,1.78045,1.77921,1.78045,10110805.0
2009-05-21 10:45:00,1.7807,1.78108,1.7807,1.78086,4690166.0
2009-05-21 10:46:00,1.78067,1.78118,1.78045,1.78118,7092600.0
2009-05-21 10:47:00,1.78134,1.78168,1.78122,1.78122,6433056.0
2009-05-21 10:48:00,1.78124,1.78124,1.781,1.781,4114521.0
2009-05-21 10:49:00,1.78081,1.78092,1.78063,1.78064,2478611.0
2009-05-21 10:50:00,1.78059,1.78059,1.78028,1.78028,31428438.0
2009-05-21 10:51:00,1.78022,1.78022,1.78005,1.78005,8726539.0
2009-05-21 10:52:00,1.77999,1.77999,1.77959,1.77959,8707243.0
2009-05-21 10:53:00,1.77952,1.77952,1.77857,1.77857,12524864.0
2009-05-21 10:54:00,1.77853,1.77856,1.77845,1.77845,2650904.0
2009-05-21 10:55:00,1.77837,1.77837,1.77755,1.77783,7953591.0
2009-05-21 10:56:00,1.77783,1.77811,1.77777,1.77809,7708663.0
2009-05-21 10:57:00,1.77791,1.7781,1.77752,1.77752,2421279.0
2009-05-21 10:58:00,1.77751,1.7782,1.77751,1.7782,13739841.0
2009-05-21 10:59:00,1.77829,1.77856,1.77829,1.77856,3427384.0
2009-05-21 11:00:00,1.77862,1.77917,1.77862,1.77917,3934845.0
2009-05-21 11:01:00,1.77921,1.77943,1.77921,1.77943,4812910.0
2009-05-21 11:02:00,1.7795,1.7795,1.77905,1.77922,11167291.0
2009-05-21 11:03:00,1.77904,1.77917,1.77845,1.77875,44191161.0
2009-05-21 11:04:00,1.77887,1.77914,1.77865,1.77865,5731191.0
2009-05-21 11:05:00,1.77836,1.77836,1.77787,1.77787,879541.0
2009-05-21 11:06:00,1.77793,1.77857,1.77793,1.77854,9797006.0
2009-05-21 11:07:00,1.77865,1.77923,1.77865,1.77923,4788036.0
2009-05-21 11:08:00,1.77924,1.77947,1.77921,1.77947,1217415.0
2009-05-21 11:09:00,1.77937,1.77984,1.77937,1.77984,5067779.0
2009-05-21 11:10:00,1.77972,1.77972,1.77904,1.77904,21369923.0
2009-05-21 11:11:00,1.7791,1.77945,1.7791,1.77931,5698925.0
2009-05-21 11:12:00,1.7795,1.77983,1.7795,1.7796,14468827.0
2009-05-21 11:13:00,1.77977,1.78092,1.77977,1.78092,6664942.0
2009-05-21 11:14:00,1.78096,1.78131,1.78088,1.78088,11011692.0
2009-05-21 11:15:00,1.78085,1.78123,1.78072,1.78123,13436217.0
2009-05-21 11:16:00,1.78128,1.78179,1.78128,1.78179,1684080.0
2009-05-21 11:17:00,1.78124,1.78138,1.78086,1.78086,55800402.0
2009-05-21 11:18:00,1.78098,1.78197,1.78074,1.78197,19366223.0
2009-05-21 11:19:00,1.78212,1.78255,1.78204,1.78255,4497297.0
2009-05-21 11:20:00,1.78253,1.78253,1.78089,1.78143,28339388.0
2009-05-21 11:21:00,1.7814,1.7814,1.78057,1.78069,11592306.0
2009-05-21 11:22:00,1.78069,1.78136,1.78069,1.78136,8032797.0
2009-05-21 11:23:00,1.78146,1.78146,1.78099,1.78099,5350980.0
2009-05-21 11:24:00,1.78093,1.78093,1.78061,1.78061,1627147.0
2009-05-21 11:25:00,1.78057,1.78081,1.78048,1.78048,18264832.0
2009-05-21 11:26:00,1.78056,1.78061,1.78027,1.78055,4671889.0
2009-05-21 11:27:00,1.7806,1.7806,1.78027,1.78031,62561980.0
2009-05-21 11:28:00,1.78042,1.78072,1.78042,1.78072,6834874.0
2009-05-21 11:29:00,1.78102,1.78139,1.78102,1.78125,5849150.0
2009-05-21 11:30:00,1.78124,1.78149,1.78124,1.78148,3418244.0
2009-05-21 11:31:00,1.78145,1.78145,1.78123,1.78134,13261236.0
2009-05-21 11:32:00,1.78131,1.78131,1.78063,1.78063,2905341.0
2009-05-21 11:33:00,1.7804,1.78056,1.78032,1.78046,7784927.0
2009-05-21 11:34:00,1.7807,1.7814,1.7807,1.7814,8507641.0
2009-05-21 11:35:00,1.78162,1.78191,1.78147,1.78166,5211768.0
2009-05-21 11:36:00,1.7815,1.78155,1.78143,1.78147,7303241.0
2009-05-21 11:37:00,1.78164,1.78176,1.78138,1.78176,6677117.0
2009-05-21 11:38:00,1.78147,1.78247,1.78147,1.78243,15196174.0
2009-05-21 11:39:00,1.78243,1.78243,1.7821,1.7821,12133400.0
2009-05-21 11:40:00,1.78214,1.78281,1.78214,1.78268,29948681.0
2009-05-21 11:41:00,1.7826,1.7827,1.78251,1.7827,60284872.0
2009-05-21 11:42:00,1.78286,1.78346,1.78286,1.78346,3048048.0
2009-05-21 11:43:00,1.78331,1.78331,1.78281,1.78281,20020244.0
2009-05-21 11:44:00,1.78273,1.78337,1.78273,1.78337,6681692.0
2009-05-21 11:45:00,1.78335,1.78344,1.78329,1.78331,13444430.0
2009-05-21 11:46:00,1.78337,1.78337,1.78307,1.78307,6467890.0
2009-05-21 11:47:00,1.7829,1.7829,1.78273,1.78273,2405480.0
2009-05-21 11:48:00,1.78263,1.78288,1.78263,1.78288,6640636.0
2009-05-21 11:49:00,1.7831,1.78361,1.7831,1.78361,10739010.0
2009-05-21 11:50:00,1.78356,1.78369,1.7832,1.7832,2201857.0
2009-05-21 11:51:00,1.78315,1.7839,1.78315,1.7839,5073032.0
2009-05-21 11:52:00,1.78399,1.78488,1.78399,1.78488,8291211.0
2009-05-21 11:53:00,1.78502,1.7859,1.78502,1.7859,5034852.0
2009-05-21 11:54:00,1.78609,1.78636,1.78579,1.78579,2234440.0
2009-05-21 11:55:00,1.78573,1.78609,1.78573,1.78603,2305282.0
2009-05-21 11:56:00,1.78605,1.78618,1.78578,1.78578,15089293.0
2009-05-21 11:57:00,1.78579,1.78579,1.78493,1.78493,13361114.0
2009-05-21 11:58:00,1.78482,1.78482,1.78456,1.78456,6890988.0
2009-05-21 11:59:00,1.78452,1.78452,1.78404,1.78404,10617784.0
2009-05-21 12:00:00,1.78417,1.78471,1.78373,1.78471,30835860.0
2009-05-21 12:01:00,1.7847,1.78525,1.78468,1.78523,7699989.0
2009-05-21 12:02:00,1.78523,1.78523,1.78357,1.78357,19165770.0
2009-05-21 12:03:00,1.78365,1.78398,1.78365,1.78383,12816623.0
2009-05-21 12:04:00,1.78412,1.78475,1.78412,1.78428,28569750.0
2009-05-21 12:05:00,1.78402,1.78443,1.78381,1.78381,1880734.0
2009-05-21 12:06:00,1.78364,1.78393,1.78245,1.7839,3395708.0
2009-05-21 12:07:00,1.78405,1.78446,1.78405,1.78446,10067370.0
2009-05-21 12:08:00,1.78435,1.78435,1.78371,1.78371,9610413.0
2009-05-21 12:09:00,1.78363,1.78383,1.78354,1.78383,4287186.0
2009-05-21 12:10:00,1.78399,1.78482,1.78399,1.78482,2427847.0
2009-05-21 12:11:00,1.785,1.78515,1.78462,1.78462,6697291.0
2009-05-21 12:12:00,1.78441,1.78441,1.78388,1.78388,9023749.0
2009-05-21 12:13:00,1.78383,1.78387,1.78363,1.78387,39863180.0
2009-05-21 12:14:00,1.78389,1.78431,1.78386,1.78431,4264711.0
2009-05-21 12:15:00,1.78442,1.7848,1.78442,1.7848,7348669.0
2009-05-21 12:16:00,1.78489,1.78561,1.78489,1.78561,2970092.0
2009-05-21 12:17:00,1.78579,1.78622,1.78579,1.78602,12592535.0
2009-05-21 12:18:00,1.78619,1.78651,1.78619,1.7862,16847772.0
2009-05-21 12:19:00,1.78636,1.78636,1.78603,1.78619,7152531.0
2009-05-21 12:20:00,1.78621,1.78636,1.78604,1.78636,10674600.0
2009-05-21 12:21:00,1.78636,1.78636,1.78611,1.78618,20644630.0
2009-05-21 12:22:00,1.78603,1.78604,1.78574,1.78574,3006863.0
2009-05-21 12:23:00,1.7856,1.7856,1.78529,1.78529,9190717.0
2009-05-21 12:24:00,1.78534,1.78534,1.78504,1.78504,13996492.0
2009-05-21 12:25:00,1.78512,1.78566,1.78457,1.78566,14442593.0
2009-05-21 12:26:00,1.78589,1.78604,1.78586,1.78586,6626434.0
2009-05-21 12:27:00,1.78576,1.78576,1.78478,1.78478,7101129.0
2009-05-21 12:28:00,1.78504,1.78569,1.78504,1.78569,3536440.0
2009-05-21 12:29:00,1.78576,1.78592,1.7856,1.78592,6665267.0
2009-05-21 12:30:00,1.78599,1.78608,1.78576,1.78578,1139937.0
2009-05-21 12:31:00,1.78575,1.78619,1.78575,1.78616,1667012.0
2009-05-21 12:32:00,1.78597,1.78597,1.78563,1.78563,6141112.0
2009-05-21 12:33:00,1.7855,1.78555,1.78539,1.78553,36394968.0
2009-05-21 12:34:00,1.78557,1.78566,1.78533,1.78533,3618591.0
2009-05-21 12:35:00,1.78506,1.78506,1.78489,1.78489,5364243.0
2009-05-21 12:36:00,1.78453,1.78557,1.78453,1.78557,6445193.0
2009-05-21 12:37:00,1.78577,1.78593,1.7857,1.78593,8496210.0
2009-05-21 12:38:00,1.78574,1.78574,1.78523,1.78523,10440265.0
2009-05-21 12:39:00,1.78511,1.78511,1.78483,1.78483,32264520.0
2009-05-21 12:40:00,1.78474,1.78481,1.78465,1.78472,5639114.0
2009-05-21 12:41:00,1.78457,1.78457,1.784,1.784,8436425.0
2009-05-21 12:42:00,1.78377,1.78393,1.78359,1.78366,3804920.0
2009-05-21 12:43:00,1.78358,1.78404,1.78356,1.78404,7039396.0
2009-05-21 12:44:00,1.78409,1.78432,1.78381,1.78417,5459033.0
2009-05-21 12:45:00,1.7842,1.78431,1.78419,1.78427,3080628.0
2009-05-21 12:46:00,1.7842,1.7842,1.78382,1.78416,17998648.0
2009-05-21 12:47:00,1.78437,1.78462,1.78437,1.78456,37859366.0
2009-05-21 12:48:00,1.78467,1.78485,1.78458,1.78485,34556305.0
2009-05-21 12:49:00,1.78513,1.78549,1.78512,1.78512,15051636.0
2009-05-21 12:50:00,1.78485,1.78485,1.78457,1.78469,9917935.0
2009-05-21 12:51:00,1.78476,1.78476,1.78402,1.78425,25063700.0
2009-05-21 12:52:00,1.78424,1.78476,1.78424,1.78476,3184197.0
2009-05-21 12:53:00,1.78465,1.78484,1.78448,1.78448,6476266.0
2009-05-21 12:54:00,1.78466,1.78518,1.78466,1.78518,8531260.0
2009-05-21 12:55:00,1.78501,1.78523,1.78501,1.78515,6102947.0
2009-05-21 12:56:00,1.78542,1.78575,1.78542,1.78575,6874377.0
2009-05-21 12:57:00,1.78605,1.78698,1.78605,1.78698,2362023.0
2009-05-21 12:58:00,1.78701,1.78701,1.78661,1.78684,4455063.0
2009-05-21 12:59:00,1.7869,1.78717,1.78677,1.78677,5151556.0
2009-05-21 13:00:00,1.78681,1.78687,1.78659,1.78659,5845006.0
2009-05-21 13:01:00,1.7867,1.78722,1.78651,1.78705,38518151.0
2009-05-21 13:02:00,1.78725,1.78806,1.78725,1.78806,7867474.0
2009-05-21 13:03:00,1.788,1.788,1.78768,1.78768,7577976.0
2009-05-21 13:04:00,1.78751,1.78776,1.78738,1.7876,4778448.0
2009-05-21 13:05:00,1.78747,1.78747,1.78662,1.787,7096785.0
2009-05-21 13:06:00,1.78687,1.78687,1.78635,1.78635,5269224.0
2009-05-21 13:07:00,1.78625,1.78676,1.78619,1.78676,2991768.0
2009-05-21 13:08:00,1.78691,1.78735,1.78691,1.78717,9598764.0
2009-05-21 13:09:00,1.78715,1.78757,1.78714,1.78757,39028160.0
2009-05-21 13:10:00,1.78762,1.78771,1.78746,1.78763,8766369.0
2009-05-21 13:11:00,1.78759,1.78759,1.78732,1.78741,24945437.0
2009-05-21 13:12:00,1.78729,1.78729,1.78695,1.78695,5112607.0
2009-05-21 13:13:00,1.7871,1.78737,1.7871,1.78737,9067006.0
2009-05-21 13:14:00,1.78736,1.78743,1.78719,1.78719,8903095.0
2009-05-21 13:15:00,1.78709,1.7877,1.78709,1.7877,4784240.0
2009-05-21 13:16:00,1.78777,1.78885,1.78777,1.78885,1925332.0
2009-05-21 13:17:00,1.78893,1.78893,1.78865,1.78865,4577752.0
2009-05-21 13:18:00,1.78857,1.78857,1.78824,1.78824,1296509.0
2009-05-21 13:19:00,1.78808,1.78808,1.78785,1.78794,10375676.0
2009-05-21 13:20:00,1.78793,1.78793,1.78767,1.78767,12410729.0
2009-05-21 13:21:00,1.78761,1.78768,1.78727,1.78727,32561095.0
2009-05-21 13:22:00,1.78736,1.78772,1.78736,1.78772,30965939.0
2009-05-21 13:23:00,1.78763,1.78853,1.78763,1.78853,6661698.0
2009-05-21 13:24:00,1.78869,1.78912,1.78869,1.78892,7891310.0
2009-05-21 13:25:00,1.78878,1.78878,1.78845,1.78848,8051031.0
2009-05-21 13:26:00,1.78862,1.78893,1.78828,1.78893,10890567.0
2009-05-21 13:27:00,1.78898,1.7896,1.78898,1.7896,13069232.0
2009-05-21 13:28:00,1.78954,1.78954,1.78942,1.78942,6451226.0
2009-05-21 13:29:00,1.78948,1.78958,1.78944,1.78944,10980616.0
2009-05-21 13:30:00,1.78952,1.79005,1.78945,1.79005,6950514.0
2009-05-21 13:31:00,1.78999,1.78999,1.78804,1.78804,10148065.0
2009-05-21 13:32:00,1.78964,1.78985,1.78964,1.78985,2148553.0
2009-05-21 13:33:00,1.78982,1.78997,1.78979,1.78993,9284981.0
2009-05-21 13:34:00,1.79011,1.7902,1.79,1.79,2909021.0
2009-05-21 13:35:00,1.78992,1.78992,1.78966,1.78975,2997911.0
2009-05-21 13:36:00,1.78964,1.7897,1.78827,1.78964,9701765.0
2009-05-21 13:37:00,1.7895,1.7895,1.78887,1.78887,35263536.0
2009-05-21 13:38:00,1.78887,1.7893,1.78887,1.7893,11210240.0
2009-05-21 13:39:00,1.78921,1.78923,1.78894,1.78907,2545416.0
2009-05-21 13:40:00,1.78916,1.78925,1.78891,1.78891,5971629.0
2009-05-21 13:41:00,1.78872,1.78872,1.78819,1.78819,1719849.0
2009-05-21 13:42:00,1.78802,1.78824,1.78798,1.78824,5628320.0
2009-05-21 13:43:00,1.78832,1.78843,1.78832,1.78843,4817828.0
2009-05-21 13:44:00,1.78843,1.78866,1.78824,1.78866,30246876.0
2009-05-21 13:45:00,1.78863,1.78915,1.78863,1.78915,2996611.0
2009-05-21 13:46:00,1.7893,1.78949,1.7893,1.78949,8454479.0
2009-05-21 13:47:00,1.78951,1.78976,1.78951,1.78976,20169396.0
2009-05-21 13:48:00,1.78986,1.7899,1.78981,1.78987,6945999.0
2009-05-21 13:49:00,1.7899,1.7901,1.7899,1.7901,21032795.0
2009-05-21 13:50:00,1.79025,1.79041,1.79025,1.79031,5462592.0
2009-05-21 13:51:00,1.79006,1.79006,1.78952,1.78952,4017081.0
2009-05-21 13:52:00,1.78944,1.78944,1.78911,1.78911,11576621.0
2009-05-21 13:53:00,1.78917,1.78921,1.78892,1.78921,9793582.0
2009-05-21 13:54:00,1.78923,1.78987,1.78923,1.78987,2393562.0
2009-05-21 13:55:00,1.78991,1.79041,1.78991,1.79035,3999846.0
2009-05-21 13:56:00,1.79028,1.79107,1.78997,1.79107,10096522.0
2009-05-21 13:57:00,1.79115,1.79226,1.79115,1.79226,12775368.0
2009-05-21 13:58:00,1.79218,1.79218,1.79172,1.79172,10569795.0
2009-05-21 13:59:00,1.7919,1.79219,1.7919,1.7919,6638976.0
2009-05-21 14:00:00,1.79178,1.79202,1.79153,1.79153,2452974.0
2009-05-21 14:01:00,1.79128,1.79163,1.7912,1.79163,3267137.0
2009-05-21 14:02:00,1.79177,1.79217,1.79161,1.79161,50675405.0
2009-05-21 14:03:00,1.79144,1.79144,1.79107,1.79136,58123576.0
2009-05-21 14:04:00,1.79143,1.79143,1.79133,1.79143,3198488.0
2009-05-21 14:05:00,1.79122,1.79129,1.79101,1.79114,41839731.0
2009-05-21 14:06:00,1.79138,1.79166,1.79138,1.79166,1651134.0
2009-05-21 14:07:00,1.79178,1.79212,1.79178,1.79212,13492311.0
2009-05-21 14:08:00,1.79232,1.79264,1.79229,1.79229,10762471.0
2009-05-21 14:09:00,1.79217,1.79217,1.79186,1.79186,3438762.0
2009-05-21 14:10:00,1.79188,1.79192,1.79184,1.79189,5454768.0
2009-05-21 14:11:00,1.7919,1.79216,1.79179,1.79216,7484231.0
2009-05-21 14:12:00,1.79215,1.7923,1.79215,1.7923,5447982.0
2009-05-21 14:13:00,1.79231,1.79249,1.79207,1.79207,5902881.0
2009-05-21 14:14:00,1.79197,1.79197,1.79173,1.79175,13394191.0
2009-05-21 14:15:00,1.79181,1.79192,1.79176,1.79192,8176151.0
2009-05-21 14:16:00,1.7922,1.79329,1.7922,1.79329,8435348.0
2009-05-21 14:17:00,1.79344,1.7935,1.79331,1.79335,3859443.0
2009-05-21 14:18:00,1.79345,1.79353,1.79338,1.79341,12881118.0
2009-05-21 14:19:00,1.79335,1.79335,1.7929,1.7929,6421387.0
2009-05-21 14:20:00,1.7926,1.7926,1.79219,1.79219,1862305.0
2009-05-21 14:21:00,1.79212,1.79212,1.79125,1.79125,23672998.0
2009-05-21 14:22:00,1.79113,1.79128,1.79108,1.79122,3395168.0
2009-05-21 14:23:00,1.79103,1.79133,1.79065,1.79133,6311362.0
2009-05-21 14:24:00,1.79122,1.79125,1.79077,1.79077,5104465.0
2009-05-21 14:25:00,1.79082,1.79095,1.79076,1.79091,14077843.0
2009-05-21 14:26:00,1.79097,1.79105,1.79085,1.79105,4221787.0
2009-05-21 14:27:00,1.79107,1.79115,1.79078,1.79078,16993722.0
2009-05-21 14:28:00,1.79063,1.79067,1.7905,1.79067,3838838.0
2009-05-21 14:29:00,1.79078,1.79112,1.79078,1.79112,3146501.0
2009-05-21 14:30:00,1.79134,1.79159,1.79114,1.79114,5664879.0
2009-05-21 14:31:00,1.79114,1.79114,1.79088,1.79088,9680968.0
2009-05-21 14:32:00,1.79093,1.79093,1.79035,1.79056,4146706.0
2009-05-21 14:33:00,1.79054,1.79061,1.79046,1.79061,7897760.0
2009-05-21 14:34:00,1.79049,1.79094,1.79049,1.79094,1660540.0
2009-05-21 14:35:00,1.79092,1.79097,1.7907,1.79092,99581417.0
2009-05-21 14:36:00,1.79103,1.79161,1.79103,1.79161,11746630.0
2009-05-21 14:37:00,1.79166,1.79166,1.79134,1.79166,5078935.0
2009-05-21 14:38:00,1.79177,1.79181,1.79157,1.79162,1573330.0
2009-05-21 14:39:00,1.79179,1.79185,1.79162,1.79162,5833176.0
2009-05-21 14:40:00,1.79152,1.79152,1.79126,1.79145,8385996.0
2009-05-21 14:41:00,1.7914,1.7914,1.79129,1.7913,8488527.0
2009-05-21 14:42:00,1.79136,1.79136,1.79107,1.79118,6487050.0
2009-05-21 14:43:00,1.79109,1.79128,1.79099,1.79099,3185371.0
2009-05-21 14:44:00,1.79101,1.7915,1.79101,1.7915,90526086.0
2009-05-21 14:45:00,1.79161,1.79205,1.79159,1.79205,11719545.0
2009-05-21 14:46:00,1.79219,1.79283,1.79219,1.79283,8136325.0
2009-05-21 14:47:00,1.79302,1.79316,1.79289,1.79289,5164149.0
2009-05-21 14:48:00,1.79297,1.79339,1.79297,1.79317,8943241.0
2009-05-21 14:49:00,1.79312,1.79349,1.79312,1.79333,8103895.0
2009-05-21 14:50:00,1.79329,1.79343,1.79327,1.79343,6033188.0
2009-05-21 14:51:00,1.79354,1.79382,1.79354,1.79381,58472232.0
2009-05-21 14:52:00,1.79393,1.7944,1.79387,1.79419,5432723.0
2009-05-21 14:53:00,1.79419,1.79419,1.79373,1.79373,12755865.0
2009-05-21 14:54:00,1.79358,1.79358,1.79287,1.79287,5713537.0
2009-05-21 14:55:00,1.79286,1.79286,1.7927,1.79282,7558279.0
2009-05-21 14:56:00,1.79254,1.79257,1.79215,1.79215,12466109.0
2009-05-21 14:57:00,1.79191,1.79191,1.79155,1.79183,9942502.0
2009-05-21 14:58:00,1.79184,1.7922,1.79183,1.7922,22153865.0
2009-05-21 14:59:00,1.79226,1.79334,1.79226,1.79319,35796224.0
2009-05-21 15:00:00,1.79322,1.79332,1.79297,1.79297,16479440.0
2009-05-21 15:01:00,1.7929,1.79302,1.79274,1.79302,49884580.0
2009-05-21 15:02:00,1.79323,1.79365,1.79323,1.79361,19912132.0
2009-05-21 15:03:00,1.7936,1.7936,1.79341,1.79351,4527367.0
2009-05-21 15:04:00,1.79347,1.79347,1.79328,1.79331,4217547.0
2009-05-21 15:05:00,1.79332,1.79332,1.79279,1.79279,11020522.0
2009-05-21 15:06:00,1.79275,1.79287,1.79254,1.79254,929954.0
2009-05-21 15:07:00,1.79236,1.79241,1.79204,1.79204,20037979.0
2009-05-21 15:08:00,1.79176,1.79184,1.79169,1.79169,4757334.0
2009-05-21 15:09:00,1.79188,1.79248,1.79188,1.79248,2809156.0
2009-05-21 15:10:00,1.79268,1.7929,1.79261,1.79261,43562820.0
2009-05-21 15:11:00,1.79263,1.79301,1.79263,1.79301,3250418.0
2009-05-21 15:12:00,1.79302,1.79349,1.79302,1.79349,4600400.0
2009-05-21 15:13:00,1.79347,1.79385,1.79347,1.79385,16718501.0
2009-05-21 15:14:00,1.7939,1.79408,1.79386,1.79406,4332708.0
2009-05-21 15:15:00,1.79418,1.79449,1.79418,1.79443,6259467.0
2009-05-21 15:16:00,1.79443,1.79468,1.79443,1.79468,6030184.0
2009-05-21 15:17:00,1.79474,1.795,1.79474,1.795,45789900.0
2009-05-21 15:18:00,1.79514,1.79611,1.79514,1.79611,4368959.0
2009-05-21 15:19:00,1.79619,1.79723,1.79619,1.79702,24404640.0
2009-05-21 15:20:00,1.79676,1.79679,1.7964,1.79648,15985997.0
2009-05-21 15:21:00,1.79634,1.79644,1.79606,1.79644,5012727.0
2009-05-21 15:22:00,1.79654,1.79658,1.79645,1.79645,1587684.0
2009-05-21 15:23:00,1.79602,1.79645,1.79602,1.79612,9415593.0
2009-05-21 15:24:00,1.79602,1.79625,1.79589,1.79625,6545529.0
2009-05-21 15:25:00,1.79646,1.79673,1.79646,1.79673,5918429.0
2009-05-21 15:26:00,1.79672,1.79694,1.79672,1.79694,22121055.0
2009-05-21 15:27:00,1.79705,1.79736,1.797,1.79732,33267383.0
2009-05-21 15:28:00,1.79744,1.79768,1.79657,1.79661,47000784.0
2009-05-21 15:29:00,1.79645,1.79655,1.79605,1.79605,6843664.0
2009-05-21 15:30:00,1.79588,1.79619,1.79566,1.7961,7945210.0
2009-05-21 15:31:00,1.79622,1.79671,1.79622,1.79671,8301584.0
2009-05-21 15:32:00,1.79666,1.79673,1.79656,1.79661,6826617.0
2009-05-21 15:33:00,1.79661,1.79675,1.79652,1.79652,29426220.0
2009-05-21 15:34:00,1.79639,1.79639,1.7958,1.7958,5963946.0
2009-05-21 15:35:00,1.79589,1.79589,1.79545,1.79545,1864867.0
2009-05-21 15:36:00,1.79518,1.79518,1.79455,1.79455,5357106.0
2009-05-21 15:37:00,1.79457,1.79518,1.79457,1.79518,1163422.0
2009-05-21 15:38:00,1.79528,1.7954,1.79515,1.79515,14163375.0
2009-05-21 15:39:00,1.79518,1.79523,1.79506,1.79523,1896457.0
2009-05-21 15:40:00,1.79535,1.79551,1.79524,1.79527,163227021.0
2009-05-21 15:41:00,1.79527,1.79536,1.79488,1.79488,39711294.0
2009-05-21 15:42:00,1.79486,1.79486,1.7946,1.7946,2539885.0
2009-05-21 15:43:00,1.79453,1.79454,1.79396,1.79429,29122310.0
2009-05-21 15:44:00,1.79448,1.7948,1.79434,1.79464,4530661.0
2009-05-21 15:45:00,1.79481,1.79564,1.79481,1.79564,121367880.0
2009-05-21 15:46:00,1.79565,1.79597,1.79565,1.79597,9150629.0
2009-05-21 15:47:00,1.79601,1.79613,1.79582,1.79582,4067537.0
2009-05-21 15:48:00,1.79567,1.79572,1.7954,1.79572,6469057.0
2009-05-21 15:49:00,1.79575,1.79614,1.79575,1.79599,6871114.0
2009-05-21 15:50:00,1.79605,1.79729,1.79605,1.79729,36948027.0
2009-05-21 15:51:00,1.79742,1.79763,1.79736,1.79763,27861784.0
2009-05-21 15:52:00,1.79781,1.79791,1.79768,1.79768,9389402.0
2009-05-21 15:53:00,1.79757,1.79794,1.7975,1.79794,3160438.0
2009-05-21 15:54:00,1.79795,1.79801,1.79777,1.79781,24275280.0
2009-05-21 15:55:00,1.79788,1.79791,1.79772,1.79791,8776506.0
2009-05-21 15:56:00,1.798,1.79835,1.798,1.79817,5477157.0
2009-05-21 15:57:00,1.79816,1.79816,1.7978,1.7978,2757664.0
2009-05-21 15:58:00,1.79774,1.79872,1.79774,1.79871,3279121.0
2009-05-21 15:59:00,1.79854,1.79879,1.79819,1.79879,36596700.0
2009-05-21 16:00:00,1.79899,1.79926,1.79883,1.79925,18934312.0
2009-05-21 16:01:00,1.79911,1.79911,1.79856,1.79856,11118872.0
2009-05-21 16:02:00,1.7984,1.79887,1.7984,1.79887,5659205.0
2009-05-21 16:03:00,1.79887,1.79887,1.7985,1.7985,5883725.0
2009-05-21 16:04:00,1.79855,1.79884,1.79839,1.79884,4070916.0
2009-05-21 16:05:00,1.79874,1.79874,1.79829,1.79833,6274720.0
2009-05-21 16:06:00,1.79827,1.79843,1.79818,1.79818,26339400.0
2009-05-21 16:07:00,1.79814,1.7983,1.79798,1.79798,2328842.0
2009-05-21 16:08:00,1.79793,1.79814,1.79786,1.79814,9076829.0
2009-05-21 16:09:00,1.79794,1.79794,1.79697,1.79697,13352346.0
2009-05-21 16:10:00,1.79682,1.7971,1.79677,1.7971,6628949.0
2009-05-21 16:11:00,1.79717,1.79754,1.79717,1.79742,45790336.0
2009-05-21 16:12:00,1.79721,1.79721,1.79692,1.79699,7064885.0
2009-05-21 16:13:00,1.79721,1.79762,1.79721,1.79727,12517756.0
2009-05-21 16:14:00,1.7973,1.7978,1.79724,1.7978,3382016.0
2009-05-21 16:15:00,1.79791,1.79838,1.79791,1.79806,33165708.0
2009-05-21 16:16:00,1.79803,1.79835,1.79803,1.79835,2582839.0
2009-05-21 16:17:00,1.79853,1.79869,1.79847,1.79869,8345794.0
2009-05-21 16:18:00,1.79868,1.7988,1.7986,1.7988,6543707.0
2009-05-21 16:19:00,1.79889,1.79917,1.79889,1.79907,9073378.0
2009-05-21 16:20:00,1.79897,1.799,1.7988,1.79887,2924011.0
2009-05-21 16:21:00,1.79877,1.79889,1.79858,1.79889,14902425.0
2009-05-21 16:22:00,1.79909,1.79948,1.79909,1.79944,14337711.0
2009-05-21 16:23:00,1.79968,1.80056,1.79968,1.80056,3348634.0
2009-05-21 16:24:00,1.80052,1.80054,1.80002,1.80002,3813202.0
2009-05-21 16:25:00,1.80008,1.8004,1.80008,1.80034,6691390.0
2009-05-21 16:26:00,1.80026,1.80032,1.80017,1.80027,1593134.0
2009-05-21 16:27:00,1.80045,1.80055,1.80036,1.80036,15721454.0
2009-05-21 16:28:00,1.8004,1.8004,1.79995,1.80025,4203337.0
2009-05-21 16:29:00,1.80012,1.80022,1.80006,1.80021,5486944.0
2009-05-21 16:30:00,1.80024,1.80058,1.80024,1.80058,3054033.0
2009-05-21 16:31:00,1.80064,1.80076,1.80044,1.80044,1096668.0
2009-05-21 16:32:00,1.80039,1.80059,1.80035,1.80059,33244450.0
2009-05-21 16:33:00,1.80055,1.80058,1.80036,1.80058,25873942.0
2009-05-21 16:34:00,1.80066,1.80066,1.80043,1.80066,6890072.0
2009-05-21 16:35:00,1.80082,1.80129,1.8008,1.80129,208101258.0
2009-05-21 16:36:00,1.80152,1.80172,1.80112,1.80112,4205454.0
2009-05-21 16:37:00,1.80096,1.80096,1.80067,1.80077,12794891.0
2009-05-21 16:38:00,1.80075,1.80092,1.80074,1.80092,20920986.0
2009-05-21 16:39:00,1.80092,1.80094,1.80079,1.80094,31030392.0
2009-05-21 16:40:00,1.80093,1.80093,1.80036,1.80036,13572890.0
2009-05-21 16:41:00,1.80027,1.80078,1.80027,1.8007,7477620.0
2009-05-21 16:42:00,1.80088,1.80125,1.80088,1.80112,1785964.0
2009-05-21 16:43:00,1.80107,1.80107,1.8004,1.8004,16632024.0
2009-05-21 16:44:00,1.80051,1.80103,1.80051,1.80103,77233554.0
2009-05-21 16:45:00,1.80098,1.80098,1.80029,1.80029,3590168.0
2009-05-21 16:46:00,1.80018,1.80043,1.80017,1.80037,14101939.0
2009-05-21 16:47:00,1.80027,1.80079,1.80027,1.80079,33476708.0
2009-05-21 16:48:00,1.80072,1.80082,1.80045,1.80068,16069177.0
2009-05-21 16:49:00,1.80067,1.80074,1.80063,1.80063,3560997.0
2009-05-21 16:50:00,1.80062,1.80062,1.8004,1.8004,6039561.0
2009-05-21 16:51:00,1.80037,1.80039,1.80014,1.80014,13584727.0
2009-05-21 16:52:00,1.80025,1.80079,1.80025,1.80079,9980135.0
2009-05-21 16:53:00,1.80106,1.80149,1.80106,1.80125,3371946.0
2009-05-21 16:54:00,1.80119,1.80119,1.80082,1.80082,4332021.0
2009-05-21 16:55:00,1.80083,1.80119,1.80066,1.80119,2514115.0
2009-05-21 16:56:00,1.80136,1.80164,1.80136,1.80161,22491063.0
2009-05-21 16:57:00,1.8015,1.8015,1.80093,1.80093,5524281.0
2009-05-21 16:58:00,1.80087,1.80087,1.80017,1.80017,74326035.0
2009-05-21 16:59:00,1.80011,1.80011,1.79972,1.79983,9539501.0
2009-05-21 17:00:00,1.79977,1.79978,1.79949,1.79955,4048190.0
2009-05-21 17:01:00,1.79956,1.79956,1.79919,1.79919,18471142.0
2009-05-21 17:02:00,1.79914,1.79914,1.7986,1.7986,2781094.0
2009-05-21 17:03:00,1.79868,1.79922,1.79868,1.79922,33612900.0
2009-05-21 17:04:00,1.79915,1.79915,1.79884,1.79891,1884761.0
2009-05-21 17:05:00,1.79888,1.79929,1.79888,1.79929,9973734.0
2009-05-21 17:06:00,1.79901,1.79901,1.79858,1.79872,10442757.0
2009-05-21 17:07:00,1.79873,1.79873,1.79806,1.79816,7162288.0
2009-05-21 17:08:00,1.79822,1.79822,1.79781,1.79781,1744583.0
2009-05-21 17:09:00,1.79771,1.79849,1.79768,1.79849,4483995.0
2009-05-21 17:10:00,1.79859,1.79859,1.79835,1.79848,4014989.0
2009-05-21 17:11:00,1.79855,1.79902,1.79855,1.79875,4248401.0
2009-05-21 17:12:00,1.79876,1.79909,1.79868,1.79909,12976151.0
2009-05-21 17:13:00,1.79897,1.79897,1.7987,1.79871,24803360.0
2009-05-21 17:14:00,1.79869,1.79869,1.7984,1.79842,6831254.0
2009-05-21 17:15:00,1.7984,1.79856,1.79835,1.79856,3469601.0
2009-05-21 17:16:00,1.79842,1.79848,1.79813,1.79813,127633275.0
2009-05-21 17:17:00,1.79792,1.79809,1.79787,1.79809,3304238.0
2009-05-21 17:18:00,1.79806,1.79806,1.79765,1.79765,7054738.0
2009-05-21 17:19:00,1.79597,1.79739,1.79597,1.79717,4294259.0
2009-05-21 17:20:00,1.79726,1.79726,1.79677,1.79677,6884979.0
2009-05-21 17:21:00,1.79672,1.797,1.79661,1.797,2284121.0
2009-05-21 17:22:00,1.79724,1.79779,1.79724,1.79779,2897304.0
2009-05-21 17:23:00,1.79777,1.79777,1.79767,1.79775,2119038.0
2009-05-21 17:24:00,1.79791,1.79823,1.79781,1.79823,5216110.0
2009-05-21 17:25:00,1.79839,1.79882,1.79839,1.79873,11060569.0
2009-05-21 17:26:00,1.79859,1.79859,1.79822,1.79822,25067994.0
2009-05-21 17:27:00,1.79818,1.79819,1.79784,1.79784,4274841.0
2009-05-21 17:28:00,1.79779,1.79815,1.79779,1.79815,6144094.0
2009-05-21 17:29:00,1.7981,1.79823,1.7981,1.79812,32520040.0
2009-05-21 17:30:00,1.79815,1.79815,1.79781,1.79781,10572630.0
2009-05-21 17:31:00,1.79783,1.79788,1.79751,1.79751,6946356.0
2009-05-21 17:32:00,1.79744,1.79758,1.79744,1.79755,13208937.0
2009-05-21 17:33:00,1.79746,1.79746,1.79707,1.79717,7349961.0
2009-05-21 17:34:00,1.79723,1.79766,1.79723,1.79766,6523934.0
2009-05-21 17:35:00,1.79773,1.79808,1.79773,1.79808,6640717.0
2009-05-21 17:36:00,1.79814,1.79862,1.798,1.79862,9643205.0
2009-05-21 17:37:00,1.79835,1.79842,1.79781,1.79781,5209029.0
2009-05-21 17:38:00,1.79824,1.79829,1.79811,1.79829,1367586.0
2009-05-21 17:39:00,1.79815,1.79815,1.79771,1.79771,5457672.0
2009-05-21 17:40:00,1.79769,1.79802,1.79769,1.79798,8304621.0
2009-05-21 17:41:00,1.79802,1.7982,1.79802,1.79818,14850047.0
2009-05-21 17:42:00,1.79803,1.79803,1.79778,1.79796,10030691.0
2009-05-21 17:43:00,1.79776,1.79797,1.79772,1.79772,21277437.0
2009-05-21 17:44:00,1.7976,1.7976,1.79741,1.79741,16231490.0
2009-05-21 17:45:00,1.79749,1.79776,1.79736,1.79765,25018481.0
2009-05-21 17:46:00,1.79764,1.7979,1.79762,1.7979,16295048.0
2009-05-21 17:47:00,1.7981,1.79827,1.79803,1.79803,4428098.0
2009-05-21 17:48:00,1.79801,1.7983,1.79801,1.7983,7822967.0
2009-05-21 17:49:00,1.79833,1.79833,1.7981,1.79833,8163259.0
2009-05-21 17:50:00,1.79833,1.79859,1.79832,1.79859,20575534.0
2009-05-21 17:51:00,1.79885,1.79978,1.79885,1.79978,23215788.0
2009-05-21 17:52:00,1.79989,1.80006,1.79989,1.79995,1619963.0
2009-05-21 17:53:00,1.79998,1.80018,1.79998,1.80011,1497859.0
2009-05-21 17:54:00,1.79984,1.79984,1.79919,1.79919,9236230.0
2009-05-21 17:55:00,1.799,1.799,1.79892,1.79898,118857095.0
2009-05-21 17:56:00,1.79893,1.79893,1.79769,1.79769,6800316.0
2009-05-21 17:57:00,1.79761,1.79761,1.79724,1.79724,10540268.0
2009-05-21 17:58:00,1.79712,1.79723,1.79705,1.79705,3954163.0
2009-05-21 17:59:00,1.79701,1.79787,1.79701,1.79787,4916350.0
2009-05-21 18:00:00,1.79803,1.79837,1.79803,1.7982,22855797.0
2009-05-21 18:01:00,1.7984,1.79921,1.7984,1.79921,2634776.0
2009-05-21 18:02:00,1.79924,1.79924,1.79859,1.79859,11026535.0
2009-05-21 18:03:00,1.79854,1.79876,1.79854,1.79876,5303890.0
2009-05-21 18:04:00,1.79874,1.79948,1.79874,1.79948,7940292.0
2009-05-21 18:05:00,1.79952,1.80054,1.79952,1.80022,23758461.0
2009-05-21 18:06:00,1.80018,1.80018,1.79985,1.79987,3724440.0
2009-05-21 18:07:00,1.79975,1.79981,1.79945,1.79945,20811605.0
2009-05-21 18:08:00,1.79943,1.79943,1.7991,1.7991,12406077.0
2009-05-21 18:09:00,1.79911,1.79911,1.79889,1.79889,1615575.0
2009-05-21 18:10:00,1.79882,1.79917,1.79861,1.79898,11690017.0
2009-05-21 18:11:00,1.79915,1.79966,1.79915,1.79951,2868392.0
2009-05-21 18:12:00,1.7995,1.7995,1.79893,1.79893,27449304.0
2009-05-21 18:13:00,1.79888,1.79888,1.79869,1.79883,17177748.0
2009-05-21 18:14:00,1.79904,1.79939,1.79888,1.79888,4792144.0
2009-05-21 18:15:00,1.7988,1.79888,1.79874,1.79887,6030268.0
2009-05-21 18:16:00,1.79908,1.79926,1.79886,1.7991,7624374.0
2009-05-21 18:17:00,1.79909,1.79909,1.79862,1.79895,7873627.0
2009-05-21 18:18:00,1.79904,1.79939,1.79904,1.79939,6334362.0
2009-05-21 18:19:00,1.79944,1.79952,1.79943,1.79945,42093024.0
2009-05-21 18:20:00,1.79958,1.79966,1.79943,1.79965,20978603.0
2009-05-21 18:21:00,1.79979,1.80059,1.79979,1.80059,11380010.0
2009-05-21 18:22:00,1.80043,1.80047,1.79993,1.80047,1223746.0
2009-05-21 18:23:00,1.80061,1.80077,1.80049,1.80061,5996863.0
2009-05-21 18:24:00,1.80054,1.80054,1.79901,1.80044,2145644.0
2009-05-21 18:25:00,1.80046,1.80074,1.80046,1.80074,6710032.0
2009-05-21 18:26:00,1.80078,1.80091,1.80075,1.80091,6339983.0
2009-05-21 18:27:00,1.80097,1.80097,1.80076,1.80076,28870422.0
2009-05-21 18:28:00,1.80076,1.80106,1.80063,1.80106,7150819.0
2009-05-21 18:29:00,1.80109,1.80184,1.7998,1.80178,36306723.0
2009-05-21 18:30:00,1.80172,1.80172,1.80087,1.80087,4282650.0
2009-05-21 18:31:00,1.80087,1.80087,1.80005,1.80005,12639167.0
2009-05-21 18:32:00,1.80013,1.80057,1.80013,1.80057,4639921.0
2009-05-21 18:33:00,1.80059,1.80059,1.80034,1.80042,7037816.0
2009-05-21 18:34:00,1.80019,1.80019,1.79995,1.79995,10053807.0
2009-05-21 18:35:00,1.79986,1.79986,1.79899,1.79899,33871920.0
2009-05-21 18:36:00,1.7991,1.79932,1.7991,1.79932,6348565.0
2009-05-21 18:37:00,1.79936,1.79936,1.79901,1.79909,14853438.0
2009-05-21 18:38:00,1.7989,1.79895,1.79832,1.79832,2205424.0
2009-05-21 18:39:00,1.79806,1.79816,1.79747,1.79747,2963719.0
2009-05-21 18:40:00,1.79764,1.79851,1.79764,1.79851,3852890.0
2009-05-21 18:41:00,1.79856,1.7988,1.79856,1.7988,3784758.0
2009-05-21 18:42:00,1.79881,1.79909,1.79881,1.79906,3182150.0
2009-05-21 18:43:00,1.79912,1.79983,1.79912,1.79943,38099304.0
2009-05-21 18:44:00,1.79936,1.79953,1.79936,1.79953,2640587.0
2009-05-21 18:45:00,1.79977,1.8002,1.79977,1.8002,9457037.0
2009-05-21 18:46:00,1.80044,1.80132,1.80044,1.80132,5184540.0
2009-05-21 18:47:00,1.80151,1.80205,1.80151,1.80182,8547890.0
2009-05-21 18:48:00,1.80188,1.80294,1.80188,1.80294,4332433.0
2009-05-21 18:49:00,1.80293,1.80377,1.80293,1.80377,12840431.0
2009-05-21 18:50:00,1.80379,1.80497,1.80379,1.80497,32298426.0
2009-05-21 18:51:00,1.80491,1.80491,1.80426,1.80426,62963487.0
2009-05-21 18:52:00,1.80427,1.80427,1.80361,1.80361,3573766.0
2009-05-21 18:53:00,1.8039,1.80418,1.8039,1.80418,13128851.0
2009-05-21 18:54:00,1.80441,1.80491,1.80441,1.80491,6658482.0
2009-05-21 18:55:00,1.80503,1.80509,1.80473,1.80473,7473343.0
2009-05-21 18:56:00,1.80467,1.80495,1.80454,1.80495,2174705.0
2009-05-21 18:57:00,1.80517,1.80531,1.80468,1.80468,8039902.0
2009-05-21 18:58:00,1.8044,1.8044,1.80418,1.80432,8348013.0
2009-05-21 18:59:00,1.80424,1.80485,1.80424,1.80485,14973130.0
2009-05-21 19:00:00,1.8051,1.80546,1.8051,1.80546,4653777.0
2009-05-21 19:01:00,1.8054,1.8054,1.80426,1.80427,2792786.0
2009-05-21 19:02:00,1.8042,1.8042,1.80387,1.80388,5420239.0
2009-05-21 19:03:00,1.80382,1.80383,1.80358,1.80364,9028322.0
2009-05-21 19:04:00,1.80377,1.804,1.80377,1.804,1111061.0
2009-05-21 19:05:00,1.80412,1.80412,1.80361,1.80402,3035931.0
2009-05-21 19:06:00,1.80429,1.80464,1.80414,1.80434,4297212.0
2009-05-21 19:07:00,1.80446,1.80465,1.80427,1.80427,29401612.0
2009-05-21 19:08:00,1.80421,1.80458,1.80421,1.80457,1914306.0
2009-05-21 19:09:00,1.80457,1.80503,1.80457,1.805,28014404.0
2009-05-21 19:10:00,1.80514,1.80585,1.80514,1.80585,5003519.0
2009-05-21 19:11:00,1.80608,1.80636,1.80602,1.80635,9075452.0
2009-05-21 19:12:00,1.80625,1.80627,1.80591,1.80617,73531677.0
2009-05-21 19:13:00,1.80612,1.80616,1.80597,1.80616,2045628.0
2009-05-21 19:14:00,1.80628,1.80694,1.80628,1.80694,3348308.0
2009-05-21 19:15:00,1.80688,1.80688,1.80643,1.80643,10330469.0
2009-05-21 19:16:00,1.80624,1.80624,1.80577,1.80577,4077762.0
2009-05-21 19:17:00,1.80556,1.80575,1.80553,1.80575,17439176.0
2009-05-21 19:18:00,1.80595,1.80614,1.80595,1.80614,7512604.0
2009-05-21 19:19:00,1.80625,1.80642,1.80615,1.80642,7870804.0
2009-05-21 19:20:00,1.80645,1.80733,1.80645,1.80733,2985309.0
2009-05-21 19:21:00,1.80738,1.80769,1.80738,1.80769,4438232.0
2009-05-21 19:22:00,1.80763,1.80797,1.80763,1.80795,5518945.0
2009-05-21 19:23:00,1.80792,1.80792,1.80696,1.80696,3627183.0
2009-05-21 19:24:00,1.80683,1.80683,1.80626,1.80626,8137098.0
2009-05-21 19:25:00,1.8062,1.80628,1.80614,1.80621,31757502.0
2009-05-21 19:26:00,1.8062,1.80627,1.806,1.806,7561113.0
2009-05-21 19:27:00,1.80595,1.80595,1.80572,1.80572,4817291.0
2009-05-21 19:28:00,1.80547,1.80642,1.80547,1.80642,4958363.0
2009-05-21 19:29:00,1.80666,1.80682,1.80666,1.80666,3841203.0
2009-05-21 19:30:00,1.80665,1.8067,1.8065,1.80659,6151469.0
2009-05-21 19:31:00,1.80661,1.80749,1.80661,1.80749,7802409.0
2009-05-21 19:32:00,1.80752,1.80756,1.80746,1.80754,20972152.0
2009-05-21 19:33:00,1.80763,1.80821,1.80763,1.80821,9219671.0
2009-05-21 19:34:00,1.80804,1.80804,1.80735,1.80736,4757364.0
2009-05-21 19:35:00,1.8073,1.8073,1.8069,1.8069,3303960.0
2009-05-21 19:36:00,1.80678,1.80679,1.80661,1.80662,3241631.0
2009-05-21 19:37:00,1.80662,1.80662,1.8063,1.80631,1226917.0
2009-05-21 19:38:00,1.80629,1.80629,1.80602,1.80602,5763563.0
2009-05-21 19:39:00,1.80598,1.80598,1.80567,1.80575,13869189.0
2009-05-21 19:40:00,1.80574,1.80596,1.80558,1.80596,4162198.0
2009-05-21 19:41:00,1.80612,1.80642,1.80612,1.80618,6631065.0
2009-05-21 19:42:00,1.80595,1.80595,1.80565,1.80567,6392714.0
2009-05-21 19:43:00,1.8054,1.80549,1.80516,1.80521,3097138.0
2009-05-21 19:44:00,1.80531,1.80531,1.80526,1.80528,7930260.0
2009-05-21 19:45:00,1.80531,1.80542,1.80521,1.80521,12368388.0
2009-05-21 19:46:00,1.80514,1.80529,1.80514,1.80526,5379967.0
2009-05-21 19:47:00,1.80518,1.80518,1.80482,1.80485,6894171.0
2009-05-21 19:48:00,1.80478,1.80478,1.80456,1.80463,3145689.0
2009-05-21 19:49:00,1.80473,1.80493,1.80452,1.80493,21902518.0
2009-05-21 19:50:00,1.8051,1.80548,1.8051,1.80542,11740844.0
2009-05-21 19:51:00,1.80535,1.80535,1.80526,1.80526,18439520.0
2009-05-21 19:52:00,1.80524,1.80524,1.80461,1.80461,13399302.0
2009-05-21 19:53:00,1.80484,1.80547,1.80484,1.80547,6151671.0
2009-05-21 19:54:00,1.80548,1.80579,1.80548,1.80568,8667875.0
2009-05-21 19:55:00,1.80579,1.80624,1.80579,1.80624,4359227.0
2009-05-21 19:56:00,1.80631,1.80649,1.8063,1.80648,4380246.0
2009-05-21 19:57:00,1.80668,1.80718,1.80668,1.8071,6299354.0
2009-05-21 19:58:00,1.80702,1.80702,1.8056,1.80584,32985540.0
2009-05-21 19:59:00,1.80586,1.80615,1.80586,1.80615,12543290.0
2009-05-21 20:00:00,1.80625,1.8063,1.80605,1.80605,9923931.0
2009-05-21 20:01:00,1.80613,1.80613,1.80573,1.80573,9615902.0
2009-05-21 20:02:00,1.80559,1.80566,1.80521,1.80521,18066888.0
2009-05-21 20:03:00,1.80503,1.80514,1.80494,1.80514,6965546.0
2009-05-21 20:04:00,1.80523,1.80564,1.80523,1.8055,30986821.0
2009-05-21 20:05:00,1.80549,1.80583,1.80518,1.80583,5518249.0
2009-05-21 20:06:00,1.80609,1.80624,1.80489,1.80624,1235850.0
2009-05-21 20:07:00,1.80599,1.80599,1.80563,1.80568,6356525.0
2009-05-21 20:08:00,1.80584,1.80629,1.80584,1.80629,6151587.0
2009-05-21 20:09:00,1.80632,1.8064,1.80628,1.80635,12230195.0
2009-05-21 20:10:00,1.80616,1.80616,1.80559,1.80559,6205554.0
2009-05-21 20:11:00,1.80565,1.80565,1.80523,1.80523,10516993.0
2009-05-21 20:12:00,1.80524,1.80524,1.80495,1.80504,10109661.0
2009-05-21 20:13:00,1.80515,1.80555,1.80515,1.80555,28587795.0
2009-05-21 20:14:00,1.80564,1.80569,1.8051,1.80564,5098257.0
2009-05-21 20:15:00,1.80563,1.80563,1.8051,1.8051,8667612.0
2009-05-21 20:16:00,1.80488,1.80488,1.80439,1.80472,999868.0
2009-05-21 20:17:00,1.80463,1.80463,1.80437,1.80455,2778410.0
2009-05-21 20:18:00,1.80461,1.80467,1.80431,1.80439,1878618.0
2009-05-21 20:19:00,1.80422,1.80422,1.80398,1.80398,2092174.0
2009-05-21 20:20:00,1.80399,1.80451,1.80399,1.80451,8586363.0
2009-05-21 20:21:00,1.80457,1.80496,1.8044,1.80496,5689141.0
2009-05-21 20:22:00,1.80373,1.80562,1.80373,1.80562,3567218.0
2009-05-21 20:23:00,1.80561,1.80566,1.80533,1.80533,16408244.0
2009-05-21 20:24:00,1.80541,1.80542,1.80531,1.80535,14429868.0
2009-05-21 20:25:00,1.80527,1.80527,1.80498,1.80498,7819883.0
2009-05-21 20:26:00,1.80493,1.80493,1.80465,1.8047,6999537.0
2009-05-21 20:27:00,1.8047,1.80556,1.8047,1.80556,1310324.0
2009-05-21 20:28:00,1.80586,1.80607,1.80586,1.80603,6758916.0
2009-05-21 20:29:00,1.80636,1.80662,1.80636,1.80654,3537142.0
2009-05-21 20:30:00,1.80647,1.80655,1.80643,1.80643,18250631.0
2009-05-21 20:31:00,1.80646,1.80646,1.80628,1.80631,8191395.0
2009-05-21 20:32:00,1.80637,1.80664,1.80637,1.8064,8071940.0
2009-05-21 20:33:00,1.80628,1.80643,1.80627,1.8064,6815033.0
2009-05-21 20:34:00,1.80626,1.8063,1.80579,1.8063,5790359.0
2009-05-21 20:35:00,1.80631,1.80631,1.80606,1.80606,5310363.0
2009-05-21 20:36:00,1.80599,1.80606,1.80594,1.80595,2430750.0
2009-05-21 20:37:00,1.80591,1.80617,1.80555,1.80606,21478233.0
2009-05-21 20:38:00,1.806,1.80603,1.80583,1.80592,12638044.0
2009-05-21 20:39:00,1.8061,1.80628,1.80597,1.80597,2995252.0
2009-05-21 20:40:00,1.80601,1.80601,1.80577,1.80581,17289368.0
2009-05-21 20:41:00,1.80603,1.80635,1.80603,1.80635,3201071.0
2009-05-21 20:42:00,1.80626,1.80626,1.80595,1.80595,15603660.0
2009-05-21 20:43:00,1.80601,1.80617,1.80597,1.80597,5664235.0
2009-05-21 20:44:00,1.80601,1.80601,1.80565,1.80565,7785355.0
2009-05-21 20:45:00,1.80558,1.80562,1.80528,1.80546,1296257.0
2009-05-21 20:46:00,1.80554,1.80559,1.80535,1.80535,5788026.0
2009-05-21 20:47:00,1.80535,1.80539,1.80478,1.80478,1295830.0
2009-05-21 20:48:00,1.80465,1.80488,1.80454,1.80488,3077898.0
2009-05-21 20:49:00,1.80502,1.80514,1.80502,1.80504,14725689.0
2009-05-21 20:50:00,1.80495,1.80533,1.80495,1.80533,4012569.0
2009-05-21 20:51:00,1.80545,1.80592,1.80538,1.80592,7879577.0
2009-05-21 20:52:00,1.80599,1.80599,1.80551,1.80551,7358289.0
2009-05-21 20:53:00,1.80523,1.80535,1.80521,1.80528,8309194.0
2009-05-21 20:54:00,1.80541,1.80613,1.80541,1.80613,11690465.0
2009-05-21 20:55:00,1.80622,1.80647,1.80622,1.80647,15504642.0
2009-05-21 20:56:00,1.8065,1.80659,1.8065,1.80652,5059376.0
2009-05-21 20:57:00,1.80668,1.80685,1.80664,1.80685,3223371.0
2009-05-21 20:58:00,1.80673,1.80673,1.80614,1.80614,21118277.0
2009-05-21 20:59:00,1.80606,1.80615,1.80583,1.80583,8710361.0
2009-05-21 21:00:00,1.80578,1.80602,1.80578,1.80588,6710848.0
2009-05-21 21:01:00,1.80584,1.80589,1.80576,1.80584,5350406.0
2009-05-21 21:02:00,1.80591,1.80604,1.80579,1.80604,3310926.0
2009-05-21 21:03:00,1.80595,1.80595,1.80561,1.80561,15519020.0
2009-05-21 21:04:00,1.80565,1.80566,1.8054,1.8054,18850332.0
2009-05-21 21:05:00,1.80529,1.80529,1.80507,1.80519,5830376.0
2009-05-21 21:06:00,1.80529,1.80543,1.80519,1.80543,4385802.0
2009-05-21 21:07:00,1.80557,1.80576,1.80554,1.80576,24894789.0
2009-05-21 21:08:00,1.80577,1.80601,1.80564,1.80601,11468508.0
2009-05-21 21:09:00,1.80604,1.80625,1.80594,1.80625,6243583.0
2009-05-21 21:10:00,1.80613,1.80636,1.80613,1.80631,9379568.0
2009-05-21 21:11:00,1.80615,1.80615,1.80592,1.80609,10418139.0
2009-05-21 21:12:00,1.8062,1.80677,1.8062,1.80677,9067034.0
2009-05-21 21:13:00,1.80672,1.80672,1.80626,1.80626,15886276.0
2009-05-21 21:14:00,1.80602,1.80602,1.8058,1.8058,58416777.0
2009-05-21 21:15:00,1.80573,1.80573,1.80549,1.80558,2791609.0
2009-05-21 21:16:00,1.80557,1.80574,1.80549,1.80572,13132019.0
2009-05-21 21:17:00,1.80582,1.80607,1.8058,1.80607,11797616.0
2009-05-21 21:18:00,1.80608,1.80612,1.80595,1.80606,9865632.0
2009-05-21 21:19:00,1.806,1.806,1.80563,1.80563,8677643.0
2009-05-21 21:20:00,1.80568,1.80599,1.80568,1.80581,24514194.0
2009-05-21 21:21:00,1.80583,1.80583,1.80539,1.80558,9183264.0
2009-05-21 21:22:00,1.80565,1.80605,1.80565,1.80605,16008605.0
2009-05-21 21:23:00,1.80603,1.80603,1.80576,1.80576,5018867.0
2009-05-21 21:24:00,1.80566,1.80587,1.80549,1.80557,4310483.0
2009-05-21 21:25:00,1.80529,1.80529,1.80489,1.80499,7658169.0
2009-05-21 21:26:00,1.80508,1.80535,1.80508,1.80526,18267693.0
2009-05-21 21:27:00,1.80518,1.80536,1.80501,1.80536,3444029.0
2009-05-21 21:28:00,1.80541,1.80578,1.80507,1.80578,7051848.0
2009-05-21 21:29:00,1.80585,1.80611,1.80585,1.80611,9406623.0
2009-05-21 21:30:00,1.80637,1.80637,1.80545,1.80551,11590447.0
2009-05-21 21:31:00,1.80537,1.80537,1.80452,1.80452,24157624.0
2009-05-21 21:32:00,1.80466,1.80482,1.80452,1.80452,3172644.0
2009-05-21 21:33:00,1.80434,1.80458,1.80434,1.80458,3159468.0
2009-05-21 21:34:00,1.80484,1.80538,1.80484,1.80538,9129539.0
2009-05-21 21:35:00,1.80546,1.80552,1.80527,1.80532,10068616.0
2009-05-21 21:36:00,1.80524,1.80524,1.80502,1.80502,17730697.0
2009-05-21 21:37:00,1.80492,1.80507,1.80492,1.80507,11181550.0
2009-05-21 21:38:00,1.80513,1.80513,1.80479,1.80479,9409567.0
2009-05-21 21:39:00,1.80474,1.8048,1.80436,1.8048,10318815.0
2009-05-21 21:40:00,1.80479,1.80479,1.80424,1.8043,14923380.0
2009-05-21 21:41:00,1.80445,1.80458,1.80405,1.80405,9095724.0
2009-05-21 21:42:00,1.80405,1.80405,1.80375,1.80375,17734059.0
2009-05-21 21:43:00,1.80372,1.80386,1.80363,1.80386,4107770.0
2009-05-21 21:44:00,1.80388,1.80388,1.80365,1.80366,2272564.0
2009-05-21 21:45:00,1.80351,1.8039,1.80351,1.8039,3563758.0
2009-05-21 21:46:00,1.80381,1.80383,1.80363,1.80363,6703826.0
2009-05-21 21:47:00,1.80334,1.80352,1.80321,1.80352,9599748.0
2009-05-21 21:48:00,1.80368,1.80376,1.80358,1.80376,21075845.0
2009-05-21 21:49:00,1.804,1.80427,1.804,1.80416,8510644.0
2009-05-21 21:50:00,1.80412,1.80419,1.80379,1.80379,3699277.0
2009-05-21 21:51:00,1.80403,1.80444,1.80389,1.80444,2854427.0
2009-05-21 21:52:00,1.80448,1.80454,1.80415,1.80415,22401140.0
2009-05-21 21:53:00,1.80406,1.80414,1.80387,1.80387,11029536.0
2009-05-21 21:54:00,1.80394,1.80405,1.80382,1.80405,4265797.0
2009-05-21 21:55:00,1.80404,1.80418,1.80392,1.80418,7220002.0
2009-05-21 21:56:00,1.80417,1.8042,1.80388,1.80388,5167807.0
2009-05-21 21:57:00,1.80317,1.80366,1.80317,1.80329,15486314.0
2009-05-21 21:58:00,1.80331,1.80357,1.8033,1.80357,10780742.0
2009-05-21 21:59:00,1.80364,1.80378,1.80359,1.80378,8758859.0
2009-05-21 22:00:00,1.8039,1.80395,1.80382,1.8039,6502105.0
2009-05-21 22:01:00,1.80396,1.80444,1.80369,1.80428,6596794.0
2009-05-21 22:02:00,1.8041,1.8041,1.80391,1.80391,5690820.0
2009-05-21 22:03:00,1.80396,1.80396,1.80368,1.80368,13743620.0
2009-05-21 22:04:00,1.80369,1.80376,1.80366,1.80366,5093778.0
2009-05-21 22:05:00,1.8037,1.80384,1.80356,1.80384,3802778.0
2009-05-21 22:06:00,1.8039,1.80421,1.8039,1.80406,3338893.0
2009-05-21 22:07:00,1.80409,1.80433,1.80409,1.80427,6713858.0
2009-05-21 22:08:00,1.80427,1.8044,1.80427,1.80432,19567901.0
2009-05-21 22:09:00,1.80432,1.80452,1.80432,1.80451,4592920.0
2009-05-21 22:10:00,1.8044,1.8044,1.80423,1.80438,6574881.0
2009-05-21 22:11:00,1.80449,1.80452,1.80434,1.80452,4383351.0
2009-05-21 22:12:00,1.80449,1.80449,1.80405,1.80405,4696564.0
2009-05-21 22:13:00,1.80406,1.80411,1.80395,1.80398,4662194.0
2009-05-21 22:14:00,1.80391,1.80392,1.80381,1.80383,1351002.0
2009-05-21 22:15:00,1.80361,1.80361,1.80314,1.80314,3251694.0
2009-05-21 22:16:00,1.80299,1.80299,1.802,1.802,29842194.0
2009-05-21 22:17:00,1.80166,1.80166,1.80131,1.80135,3342819.0
2009-05-21 22:18:00,1.80141,1.80143,1.80127,1.80143,5683896.0
2009-05-21 22:19:00,1.80106,1.80156,1.80106,1.80109,9293767.0
2009-05-21 22:20:00,1.80139,1.80139,1.79986,1.80116,2480790.0
2009-05-21 22:21:00,1.80089,1.80089,1.80052,1.80075,8243485.0
2009-05-21 22:22:00,1.80077,1.80077,1.79936,1.79936,32266779.0
2009-05-21 22:23:00,1.79969,1.79969,1.79931,1.79931,7522567.0
2009-05-21 22:24:00,1.79923,1.79923,1.79876,1.7988,24151713.0
2009-05-21 22:25:00,1.79879,1.79888,1.79865,1.79888,3217444.0
2009-05-21 22:26:00,1.79887,1.79895,1.79876,1.79876,7007220.0
2009-05-21 22:27:00,1.79865,1.79895,1.79862,1.79895,26615099.0
2009-05-21 22:28:00,1.79894,1.7994,1.79894,1.7994,4658652.0
2009-05-21 22:29:00,1.79942,1.79943,1.79927,1.79943,8931617.0
2009-05-21 22:30:00,1.79947,1.79947,1.79849,1.79849,5956373.0
2009-05-21 22:31:00,1.79881,1.79888,1.79863,1.79863,2512905.0
2009-05-21 22:32:00,1.79839,1.79839,1.79811,1.79812,5921586.0
2009-05-21 22:33:00,1.79808,1.79829,1.79806,1.79806,6686262.0
2009-05-21 22:34:00,1.79821,1.79832,1.79783,1.79827,12940170.0
2009-05-21 22:35:00,1.79825,1.79847,1.79825,1.79828,11302767.0
2009-05-21 22:36:00,1.79832,1.79854,1.79832,1.79841,4404578.0
2009-05-21 22:37:00,1.79859,1.79965,1.79859,1.79965,5777935.0
2009-05-21 22:38:00,1.79945,1.79945,1.79907,1.79907,13263639.0
2009-05-21 22:39:00,1.79899,1.79919,1.79871,1.79871,3382765.0
2009-05-21 22:40:00,1.79906,1.79906,1.79881,1.79893,2879938.0
2009-05-21 22:41:00,1.79912,1.79921,1.79856,1.79862,9796584.0
2009-05-21 22:42:00,1.79888,1.79897,1.79886,1.79894,3260183.0
2009-05-21 22:43:00,1.79911,1.79936,1.79902,1.79902,8346086.0
2009-05-21 22:44:00,1.79917,1.79936,1.79905,1.79936,10139603.0
2009-05-21 22:45:00,1.79942,1.79954,1.79931,1.79951,2312694.0
2009-05-21 22:46:00,1.7994,1.7994,1.79909,1.79927,1486075.0
2009-05-21 22:47:00,1.79929,1.79989,1.79916,1.79989,17177853.0
2009-05-21 22:48:00,1.79994,1.79998,1.79978,1.79998,1719669.0
2009-05-21 22:49:00,1.80012,1.80035,1.80012,1.80025,8503973.0
2009-05-21 22:50:00,1.80024,1.80038,1.79974,1.79974,6403239.0
2009-05-21 22:51:00,1.79983,1.79997,1.79961,1.79997,13946701.0
2009-05-21 22:52:00,1.79981,1.79986,1.79965,1.79965,4964952.0
2009-05-21 22:53:00,1.79977,1.79977,1.79954,1.79954,4468541.0
2009-05-21 22:54:00,1.7997,1.80002,1.7997,1.8,26676500.0
2009-05-21 22:55:00,1.79991,1.79998,1.79991,1.79991,18696360.0
2009-05-21 22:56:00,1.79983,1.8001,1.79983,1.79996,24135848.0
2009-05-21 22:57:00,1.79992,1.79996,1.79932,1.79961,14659107.0
2009-05-21 22:58:00,1.7996,1.80001,1.7996,1.79982,1573367.0
2009-05-21 22:59:00,1.79995,1.80039,1.79991,1.80039,7249101.0
2009-05-21 23:00:00,1.80067,1.80099,1.80052,1.80052,9821410.0
2009-05-21 23:01:00,1.80039,1.8008,1.80039,1.8008,8780858.0
2009-05-21 23:02:00,1.80083,1.80123,1.80083,1.80123,14605916.0
2009-05-21 23:03:00,1.80141,1.80141,1.80117,1.80136,6368658.0
2009-05-21 23:04:00,1.80154,1.80188,1.80154,1.80187,7973049.0
2009-05-21 23:05:00,1.80168,1.80168,1.80009,1.80035,22228460.0
2009-05-21 23:06:00,1.80053,1.80082,1.80053,1.80082,8042451.0
2009-05-21 23:07:00,1.80069,1.80075,1.80015,1.80075,1442016.0
2009-05-21 23:08:00,1.80104,1.80121,1.80104,1.80109,12825379.0
2009-05-21 23:09:00,1.80103,1.80103,1.80058,1.80058,21371228.0
2009-05-21 23:10:00,1.80035,1.80035,1.79983,1.79989,7222096.0
2009-05-21 23:11:00,1.79987,1.80003,1.79972,1.79972,8427755.0
2009-05-21 23:12:00,1.79973,1.7998,1.79952,1.79974,8506477.0
2009-05-21 23:13:00,1.79966,1.79966,1.79921,1.79957,5853402.0
2009-05-21 23:14:00,1.79946,1.79946,1.79905,1.79907,6224885.0
2009-05-21 23:15:00,1.79893,1.79914,1.79869,1.79869,18025140.0
2009-05-21 23:16:00,1.79859,1.79859,1.79823,1.79823,6325379.0
2009-05-21 23:17:00,1.79833,1.799,1.79818,1.799,10943350.0
2009-05-21 23:18:00,1.79902,1.79902,1.79888,1.79902,5303347.0
2009-05-21 23:19:00,1.79909,1.79909,1.79864,1.79892,10175115.0
2009-05-21 23:20:00,1.79891,1.79891,1.7986,1.79861,4601137.0
2009-05-21 23:21:00,1.7989,1.79901,1.79886,1.79898,5583973.0
2009-05-21 23:22:00,1.79902,1.7996,1.79902,1.7996,11230524.0
2009-05-21 23:23:00,1.79928,1.79929,1.79882,1.79882,7467748.0
2009-05-21 23:24:00,1.79865,1.79886,1.79865,1.79886,609384.0
2009-05-21 23:25:00,1.79885,1.7989,1.79875,1.79879,7301162.0
2009-05-21 23:26:00,1.7988,1.79888,1.7987,1.79888,3431632.0
2009-05-21 23:27:00,1.79902,1.7995,1.79902,1.7995,8045326.0
2009-05-21 23:28:00,1.79968,1.79991,1.79968,1.79981,3768561.0
2009-05-21 23:29:00,1.79989,1.79998,1.79983,1.79986,14301019.0
2009-05-21 23:30:00,1.79966,1.79966,1.79857,1.79857,5124737.0
2009-05-21 23:31:00,1.79842,1.79842,1.79813,1.79829,2892696.0
2009-05-21 23:32:00,1.79841,1.79866,1.79834,1.79855,3119234.0
2009-05-21 23:33:00,1.79856,1.79878,1.7982,1.79878,17311201.0
2009-05-21 23:34:00,1.79885,1.79895,1.79883,1.79885,5455662.0
2009-05-21 23:35:00,1.79892,1.79897,1.79889,1.79894,4059873.0
2009-05-21 23:36:00,1.79895,1.799,1.79885,1.79893,22275796.0
2009-05-21 23:37:00,1.79901,1.79938,1.79901,1.79938,4494832.0
2009-05-21 23:38:00,1.79939,1.79954,1.79933,1.79933,13279387.0
2009-05-21 23:39:00,1.79925,1.79935,1.79911,1.79911,39170780.0
2009-05-21 23:40:00,1.79915,1.79946,1.79915,1.79946,8169883.0
2009-05-21 23:41:00,1.79946,1.79954,1.79942,1.79954,11487398.0
2009-05-21 23:42:00,1.79954,1.79958,1.79954,1.79956,9417257.0
2009-05-21 23:43:00,1.7993,1.79933,1.79917,1.79928,6978648.0
2009-05-21 23:44:00,1.79946,1.79961,1.79886,1.79886,5366920.0
2009-05-21 23:45:00,1.79909,1.79909,1.79878,1.79878,5030970.0
2009-05-21 23:46:00,1.79881,1.79881,1.79858,1.79872,6509067.0
2009-05-21 23:47:00,1.79883,1.79932,1.79883,1.79932,3626215.0
2009-05-21 23:48:00,1.79946,1.79993,1.79946,1.79951,5090485.0
2009-05-21 23:49:00,1.79942,1.8,1.79942,1.79976,29796598.0
2009-05-21 23:50:00,1.79984,1.79985,1.79971,1.79971,16967164.0
2009-05-21 23:51:00,1.79978,1.79979,1.79964,1.79979,7996525.0
2009-05-21 23:52:00,1.79967,1.79967,1.79936,1.79942,9082381.0
2009-05-21 23:53:00,1.79942,1.79966,1.79942,1.79966,14383173.0
2009-05-21 23:54:00,1.79979,1.80079,1.79975,1.80079,6544045.0
2009-05-21 23:55:00,1.8007,1.80101,1.8007,1.80099,11814428.0
2009-05-21 23:56:00,1.80117,1.80117,1.801,1.80103,12552222.0
2009-05-21 23:57:00,1.80088,1.80107,1.80075,1.80107,5696130.0
2009-05-21 23:58:00,1.80096,1.80099,1.80077,1.80088,13566639.0
2009-05-21 23:59:00,1.80086,1.80106,1.80086,1.80095,9980088.0
2009-05-22 00:00:00,1.80096,1.80096,1.80018,1.80018,23770376.0
2009-05-22 00:01:00,1.8,1.8,1.79967,1.79967,3110965.0
2009-05-22 00:02:00,1.79967,1.79967,1.79877,1.79877,13211710.0
2009-05-22 00:03:00,1.79884,1.79931,1.79884,1.79931,6789124.0
2009-05-22 00:04:00,1.79934,1.79938,1.79913,1.79929,4089807.0
2009-05-22 00:05:00,1.79923,1.79939,1.79923,1.79939,6236698.0
2009-05-22 00:06:00,1.79945,1.79953,1.79937,1.79941,11081700.0
2009-05-22 00:07:00,1.79944,1.79944,1.79926,1.79926,4569587.0
2009-05-22 00:08:00,1.7994,1.7994,1.79912,1.79912,11218491.0
2009-05-22 00:09:00,1.79916,1.79935,1.79916,1.79935,15329109.0
2009-05-22 00:10:00,1.79934,1.79934,1.79907,1.79907,3910154.0
2009-05-22 00:11:00,1.79896,1.79896,1.79861,1.79877,9261109.0
2009-05-22 00:12:00,1.79889,1.79889,1.79833,1.79858,4480792.0
2009-05-22 00:13:00,1.79876,1.79892,1.79874,1.79888,3716744.0
2009-05-22 00:14:00,1.79888,1.79888,1.7986,1.79877,4035911.0
2009-05-22 00:15:00,1.79868,1.7988,1.79868,1.7988,9537430.0
2009-05-22 00:16:00,1.79886,1.79886,1.79854,1.79883,4124744.0
2009-05-22 00:17:00,1.79877,1.79892,1.79877,1.79882,6860952.0
2009-05-22 00:18:00,1.79894,1.79909,1.79891,1.79909,4436022.0
2009-05-22 00:19:00,1.79898,1.79913,1.79876,1.79913,5152534.0
2009-05-22 00:20:00,1.79929,1.7997,1.79929,1.79968,18220090.0
2009-05-22 00:21:00,1.79954,1.79986,1.79954,1.79986,4110305.0
2009-05-22 00:22:00,1.79998,1.80018,1.79966,1.79968,3250800.0
2009-05-22 00:23:00,1.79968,1.79986,1.7996,1.79986,7372930.0
2009-05-22 00:24:00,1.79996,1.80026,1.79996,1.8002,3212851.0
2009-05-22 00:25:00,1.80023,1.80049,1.80015,1.80015,1504669.0
2009-05-22 00:26:00,1.80044,1.80083,1.80044,1.80059,23569651.0
2009-05-22 00:27:00,1.80062,1.80101,1.80062,1.80079,3371087.0
2009-05-22 00:28:00,1.80097,1.8012,1.80078,1.80112,23462033.0
2009-05-22 00:29:00,1.8009,1.8009,1.8006,1.80063,9025096.0
2009-05-22 00:30:00,1.80067,1.80088,1.80067,1.80088,2846275.0
2009-05-22 00:31:00,1.80075,1.80075,1.80021,1.80021,9906467.0
2009-05-22 00:32:00,1.80005,1.80007,1.79977,1.80007,14754572.0
2009-05-22 00:33:00,1.79999,1.79999,1.79938,1.79952,28474180.0
2009-05-22 00:34:00,1.79955,1.80034,1.79955,1.80032,7148315.0
2009-05-22 00:35:00,1.8003,1.80041,1.80002,1.80041,4658220.0
2009-05-22 00:36:00,1.8006,1.80079,1.80041,1.80041,8514519.0
2009-05-22 00:37:00,1.80039,1.80101,1.80039,1.80101,10733105.0
2009-05-22 00:38:00,1.80092,1.80092,1.80073,1.80083,15856630.0
2009-05-22 00:39:00,1.80091,1.80108,1.80091,1.80108,8006341.0
2009-05-22 00:40:00,1.80135,1.80166,1.80118,1.80118,5655468.0
2009-05-22 00:41:00,1.80113,1.80113,1.8008,1.80085,7018710.0
2009-05-22 00:42:00,1.80089,1.80089,1.80069,1.80074,15349620.0
2009-05-22 00:43:00,1.80065,1.80065,1.8005,1.80052,8709459.0
2009-05-22 00:44:00,1.80035,1.80035,1.79962,1.80029,4759438.0
2009-05-22 00:45:00,1.80025,1.80032,1.80007,1.80032,2413164.0
2009-05-22 00:46:00,1.80004,1.80069,1.80004,1.80069,4731671.0
2009-05-22 00:47:00,1.8007,1.80085,1.8007,1.80085,2151108.0
2009-05-22 00:48:00,1.80091,1.80114,1.80085,1.80085,3116059.0
2009-05-22 00:49:00,1.80068,1.80074,1.80059,1.80073,3272360.0
2009-05-22 00:50:00,1.80065,1.80065,1.80044,1.8005,2996481.0
2009-05-22 00:51:00,1.80039,1.80053,1.80013,1.80053,8044102.0
2009-05-22 00:52:00,1.80051,1.80072,1.80045,1.80067,1013124.0
2009-05-22 00:53:00,1.80079,1.8009,1.80075,1.8009,3488965.0
2009-05-22 00:54:00,1.80104,1.80123,1.80104,1.80121,8105244.0
2009-05-22 00:55:00,1.80103,1.80116,1.80103,1.80106,6690439.0
2009-05-22 00:56:00,1.80101,1.80101,1.80076,1.80076,5258463.0
2009-05-22 00:57:00,1.80066,1.8008,1.80066,1.8008,14612094.0
2009-05-22 00:58:00,1.80091,1.80096,1.80069,1.80069,6760319.0
2009-05-22 00:59:00,1.80049,1.80049,1.8,1.80045,7186856.0
2009-05-22 01:00:00,1.80064,1.80081,1.80064,1.80069,4381140.0
2009-05-22 01:01:00,1.80067,1.80067,1.80045,1.80056,1805404.0
2009-05-22 01:02:00,1.80053,1.80092,1.80053,1.80092,10032288.0
2009-05-22 01:03:00,1.80091,1.80138,1.80091,1.80138,7168477.0
2009-05-22 01:04:00,1.80139,1.80139,1.80111,1.80112,7911297.0
2009-05-22 01:05:00,1.80115,1.80143,1.80115,1.80143,3533202.0
2009-05-22 01:06:00,1.80138,1.80138,1.80114,1.80118,4566232.0
2009-05-22 01:07:00,1.80126,1.80133,1.80116,1.8013,12795420.0
2009-05-22 01:08:00,1.80151,1.80159,1.80145,1.80145,7039347.0
2009-05-22 01:09:00,1.8018,1.80213,1.8018,1.80196,5801053.0
2009-05-22 01:10:00,1.80171,1.80182,1.80156,1.80182,2475228.0
2009-05-22 01:11:00,1.80198,1.80215,1.80198,1.80209,9565831.0
2009-05-22 01:12:00,1.80218,1.80223,1.80212,1.80212,2137079.0
2009-05-22 01:13:00,1.80228,1.80259,1.80218,1.80218,5560277.0
2009-05-22 01:14:00,1.80203,1.80205,1.80173,1.80173,1514040.0
2009-05-22 01:15:00,1.80175,1.80201,1.80172,1.80201,10624961.0
2009-05-22 01:16:00,1.80202,1.80206,1.80186,1.8019,6975607.0
2009-05-22 01:17:00,1.80186,1.80231,1.80171,1.80231,5038753.0
2009-05-22 01:18:00,1.80241,1.80273,1.80231,1.80231,6775155.0
2009-05-22 01:19:00,1.80225,1.80225,1.80209,1.80209,3011832.0
2009-05-22 01:20:00,1.80216,1.80258,1.80183,1.80258,3040738.0
2009-05-22 01:21:00,1.80246,1.80246,1.80212,1.80231,6232050.0
2009-05-22 01:22:00,1.80229,1.80256,1.80227,1.80256,5780808.0
2009-05-22 01:23:00,1.8025,1.8025,1.80216,1.8022,3585975.0
2009-05-22 01:24:00,1.80225,1.80235,1.80218,1.80218,9342058.0
2009-05-22 01:25:00,1.80216,1.8023,1.80197,1.80216,9175673.0
2009-05-22 01:26:00,1.80219,1.8022,1.8021,1.8022,5719643.0
2009-05-22 01:27:00,1.8022,1.8022,1.80211,1.80211,6515950.0
2009-05-22 01:28:00,1.80209,1.80209,1.80187,1.80194,4839253.0
2009-05-22 01:29:00,1.80198,1.80217,1.80198,1.80206,20397828.0
2009-05-22 01:30:00,1.80212,1.80225,1.80212,1.80225,9705783.0
2009-05-22 01:31:00,1.80223,1.80223,1.80203,1.80218,13147634.0
2009-05-22 01:32:00,1.80204,1.8021,1.80187,1.80187,5994211.0
2009-05-22 01:33:00,1.80187,1.80187,1.80175,1.80177,10805645.0
2009-05-22 01:34:00,1.80176,1.802,1.80176,1.80197,9207902.0
2009-05-22 01:35:00,1.80199,1.80199,1.8018,1.8018,7193231.0
2009-05-22 01:36:00,1.80185,1.80202,1.80185,1.80202,5543989.0
2009-05-22 01:37:00,1.80199,1.80224,1.80199,1.80212,22540525.0
2009-05-22 01:38:00,1.80215,1.80233,1.80193,1.80198,11922546.0
2009-05-22 01:39:00,1.80196,1.80211,1.80191,1.802,2766256.0
2009-05-22 01:40:00,1.80211,1.80226,1.80211,1.80226,4933548.0
2009-05-22 01:41:00,1.80213,1.80213,1.80169,1.80199,3517122.0
2009-05-22 01:42:00,1.80187,1.80187,1.80105,1.80105,12208094.0
2009-05-22 01:43:00,1.80118,1.80131,1.80118,1.80123,8477799.0
2009-05-22 01:44:00,1.8012,1.80128,1.80115,1.80128,7773345.0
2009-05-22 01:45:00,1.80121,1.80125,1.80113,1.80113,13515264.0
2009-05-22 01:46:00,1.80111,1.80143,1.80111,1.80126,8270768.0
2009-05-22 01:47:00,1.80123,1.8015,1.80083,1.8015,4415481.0
2009-05-22 01:48:00,1.80176,1.80176,1.80138,1.80138,9682039.0
2009-05-22 01:49:00,1.80152,1.80186,1.80152,1.80186,3430728.0
2009-05-22 01:50:00,1.80203,1.80225,1.80203,1.80225,6075836.0
2009-05-22 01:51:00,1.80228,1.80228,1.80206,1.80206,6440870.0
2009-05-22 01:52:00,1.802,1.80218,1.80198,1.80218,9845232.0
2009-05-22 01:53:00,1.80209,1.80209,1.80167,1.80181,5031150.0
2009-05-22 01:54:00,1.80164,1.80167,1.80119,1.80126,9654025.0
2009-05-22 01:55:00,1.80132,1.80136,1.80126,1.80126,12872506.0
2009-05-22 01:56:00,1.80132,1.8015,1.80127,1.8015,10308333.0
2009-05-22 01:57:00,1.80166,1.80179,1.80147,1.80147,2516988.0
2009-05-22 01:58:00,1.8015,1.80161,1.80108,1.80161,6553218.0
2009-05-22 01:59:00,1.80153,1.80173,1.80153,1.80173,14336384.0
2009-05-22 02:00:00,1.80169,1.80209,1.80169,1.80209,6604501.0
2009-05-22 02:01:00,1.80206,1.80206,1.80165,1.80165,1450241.0
2009-05-22 02:02:00,1.80165,1.80173,1.80112,1.80173,15747244.0
2009-05-22 02:03:00,1.80174,1.80222,1.80174,1.80215,22112549.0
2009-05-22 02:04:00,1.80223,1.8023,1.80221,1.80224,18247474.0
2009-05-22 02:05:00,1.80245,1.80263,1.80245,1.80255,27312891.0
2009-05-22 02:06:00,1.80251,1.80251,1.80217,1.80217,4491448.0
2009-05-22 02:07:00,1.80196,1.80233,1.80196,1.8023,4841968.0
2009-05-22 02:08:00,1.80251,1.80262,1.80243,1.80244,15324361.0
2009-05-22 02:09:00,1.80232,1.80253,1.80225,1.80225,6991200.0
2009-05-22 02:10:00,1.80216,1.8023,1.80216,1.80228,8610744.0
2009-05-22 02:11:00,1.80222,1.80223,1.80206,1.80217,1766481.0
2009-05-22 02:12:00,1.80218,1.80223,1.80193,1.80197,16202464.0
2009-05-22 02:13:00,1.80198,1.80218,1.80198,1.80215,1548318.0
2009-05-22 02:14:00,1.80216,1.80238,1.80213,1.80218,2547300.0
2009-05-22 02:15:00,1.80224,1.80268,1.80224,1.80268,9259912.0
2009-05-22 02:16:00,1.80256,1.80292,1.80256,1.80273,8615757.0
2009-05-22 02:17:00,1.80268,1.8027,1.80255,1.80255,3222799.0
2009-05-22 02:18:00,1.80231,1.80231,1.80156,1.80184,9308796.0
2009-05-22 02:19:00,1.80164,1.80164,1.80137,1.80137,2911971.0
2009-05-22 02:20:00,1.80092,1.80133,1.80092,1.80112,3077199.0
2009-05-22 02:21:00,1.80113,1.80119,1.80107,1.80107,14141846.0
2009-05-22 02:22:00,1.80114,1.80131,1.80114,1.80131,5398426.0
2009-05-22 02:23:00,1.80128,1.80155,1.80128,1.80152,4083605.0
2009-05-22 02:24:00,1.8015,1.80185,1.8015,1.80185,12523843.0
2009-05-22 02:25:00,1.80189,1.80198,1.80143,1.8018,14333373.0
2009-05-22 02:26:00,1.80166,1.80183,1.80166,1.80182,6306011.0
2009-05-22 02:27:00,1.802,1.8023,1.802,1.8023,6005666.0
2009-05-22 02:28:00,1.8024,1.8025,1.80231,1.80231,2661973.0
2009-05-22 02:29:00,1.80205,1.80218,1.80197,1.80209,5554766.0
2009-05-22 02:30:00,1.80203,1.80225,1.80202,1.80225,8888065.0
2009-05-22 02:31:00,1.80229,1.80236,1.80204,1.80204,4610701.0
2009-05-22 02:32:00,1.80194,1.80194,1.80144,1.80144,27837147.0
2009-05-22 02:33:00,1.80164,1.8017,1.80157,1.80163,6534149.0
2009-05-22 02:34:00,1.80168,1.80182,1.80147,1.80182,3015411.0
2009-05-22 02:35:00,1.80193,1.80209,1.80192,1.80209,22645770.0
2009-05-22 02:36:00,1.80208,1.80228,1.80208,1.80228,8096618.0
2009-05-22 02:37:00,1.80187,1.80235,1.80187,1.80225,35508727.0
2009-05-22 02:38:00,1.80231,1.80235,1.80191,1.80191,7550362.0
2009-05-22 02:39:00,1.80187,1.80187,1.80017,1.80155,2628234.0
2009-05-22 02:40:00,1.80121,1.8019,1.80121,1.80143,10112911.0
2009-05-22 02:41:00,1.80179,1.80191,1.80173,1.8019,5566989.0
2009-05-22 02:42:00,1.80184,1.80221,1.80184,1.80221,3509889.0
2009-05-22 02:43:00,1.80242,1.80261,1.80222,1.80255,29176961.0
2009-05-22 02:44:00,1.80267,1.80294,1.80267,1.80294,3492316.0
2009-05-22 02:45:00,1.80299,1.80299,1.80253,1.80253,1346157.0
2009-05-22 02:46:00,1.80253,1.80253,1.80225,1.80237,4633006.0
2009-05-22 02:47:00,1.80234,1.80234,1.80214,1.80214,5154262.0
2009-05-22 02:48:00,1.8021,1.8021,1.80183,1.80183,4259402.0
2009-05-22 02:49:00,1.80173,1.80173,1.8014,1.8014,6779627.0
2009-05-22 02:50:00,1.80127,1.80135,1.80109,1.80109,4222984.0
2009-05-22 02:51:00,1.801,1.80115,1.80089,1.80115,18486443.0
2009-05-22 02:52:00,1.80131,1.80153,1.80131,1.80153,7267653.0
2009-05-22 02:53:00,1.80151,1.80151,1.80113,1.80113,3038120.0
2009-05-22 02:54:00,1.80113,1.80158,1.80113,1.80158,3545382.0
2009-05-22 02:55:00,1.80174,1.80198,1.80174,1.80181,4871167.0
2009-05-22 02:56:00,1.80167,1.80167,1.80125,1.80135,14287992.0
2009-05-22 02:57:00,1.80118,1.80123,1.80096,1.80096,6208617.0
2009-05-22 02:58:00,1.80095,1.80101,1.80043,1.80083,6530831.0
2009-05-22 02:59:00,1.80078,1.80078,1.80061,1.80064,6655174.0
2009-05-22 03:00:00,1.80064,1.80095,1.80064,1.80074,8497971.0
2009-05-22 03:01:00,1.80079,1.80088,1.80045,1.80045,10330340.0
2009-05-22 03:02:00,1.80047,1.80083,1.80017,1.80017,17115733.0
2009-05-22 03:03:00,1.80088,1.801,1.80074,1.80074,5322150.0
2009-05-22 03:04:00,1.80066,1.80066,1.8004,1.80051,7447909.0
2009-05-22 03:05:00,1.80048,1.80059,1.80028,1.80028,4402268.0
2009-05-22 03:06:00,1.80012,1.80012,1.79991,1.79994,11539584.0
2009-05-22 03:07:00,1.7999,1.79997,1.79977,1.79977,21633161.0
2009-05-22 03:08:00,1.79979,1.79979,1.79952,1.79977,2977706.0
2009-05-22 03:09:00,1.79949,1.79955,1.79921,1.79921,3968757.0
2009-05-22 03:10:00,1.79937,1.79937,1.79903,1.79926,8004743.0
2009-05-22 03:11:00,1.7992,1.79943,1.7992,1.79921,21209464.0
2009-05-22 03:12:00,1.79915,1.79939,1.79915,1.79939,9702600.0
2009-05-22 03:13:00,1.79954,1.79954,1.79934,1.79954,6364593.0
2009-05-22 03:14:00,1.79963,1.79976,1.79963,1.79973,3391148.0
2009-05-22 03:15:00,1.79959,1.79959,1.79931,1.79937,2337547.0
2009-05-22 03:16:00,1.79944,1.79953,1.79938,1.79938,4218722.0
2009-05-22 03:17:00,1.79925,1.79949,1.79925,1.79949,17321803.0
2009-05-22 03:18:00,1.79949,1.79994,1.79935,1.79935,8408731.0
2009-05-22 03:19:00,1.79917,1.79917,1.79899,1.79904,14947296.0
2009-05-22 03:20:00,1.7991,1.79911,1.79892,1.79911,10298217.0
2009-05-22 03:21:00,1.79922,1.79922,1.79874,1.79874,9502691.0
2009-05-22 03:22:00,1.79849,1.79853,1.79837,1.79853,11033700.0
2009-05-22 03:23:00,1.79866,1.79879,1.79866,1.79874,18083322.0
2009-05-22 03:24:00,1.79867,1.7988,1.79854,1.79869,10653494.0
2009-05-22 03:25:00,1.79868,1.7987,1.79865,1.79865,8351970.0
2009-05-22 03:26:00,1.79853,1.79854,1.79826,1.79826,3406802.0
2009-05-22 03:27:00,1.79832,1.79832,1.79811,1.79811,2999286.0
2009-05-22 03:28:00,1.7979,1.79809,1.7979,1.7979,22175163.0
2009-05-22 03:29:00,1.79792,1.79797,1.79777,1.7978,10601343.0
2009-05-22 03:30:00,1.7978,1.79853,1.7978,1.79853,9758920.0
2009-05-22 03:31:00,1.79857,1.79868,1.79828,1.79868,7257974.0
2009-05-22 03:32:00,1.79859,1.79859,1.79806,1.79806,3225348.0
2009-05-22 03:33:00,1.79799,1.79799,1.79777,1.79794,17735625.0
2009-05-22 03:34:00,1.79795,1.79804,1.79777,1.79804,7895019.0
2009-05-22 03:35:00,1.79806,1.79806,1.7977,1.79788,4370801.0
2009-05-22 03:36:00,1.7979,1.7979,1.7977,1.79784,4614202.0
2009-05-22 03:37:00,1.79786,1.79786,1.79761,1.79762,16106857.0
2009-05-22 03:38:00,1.7977,1.79787,1.7977,1.79787,9494687.0
2009-05-22 03:39:00,1.79787,1.7981,1.79787,1.79801,22467412.0
2009-05-22 03:40:00,1.79804,1.79813,1.79798,1.79798,9224662.0
2009-05-22 03:41:00,1.7979,1.7979,1.79756,1.79773,10536826.0
2009-05-22 03:42:00,1.79771,1.79771,1.79758,1.79758,10940943.0
2009-05-22 03:43:00,1.7975,1.79771,1.7975,1.79771,14129567.0
2009-05-22 03:44:00,1.79779,1.79797,1.79779,1.79797,3074460.0
2009-05-22 03:45:00,1.79795,1.79805,1.79795,1.79802,64116758.0
2009-05-22 03:46:00,1.79807,1.79822,1.79804,1.79805,16402969.0
2009-05-22 03:47:00,1.79793,1.79793,1.79746,1.79746,9963775.0
2009-05-22 03:48:00,1.7974,1.79743,1.79722,1.79722,11225232.0
2009-05-22 03:49:00,1.79744,1.79777,1.79744,1.79772,9880510.0
2009-05-22 03:50:00,1.7978,1.79781,1.79743,1.79781,6724375.0
2009-05-22 03:51:00,1.79788,1.7981,1.79777,1.7981,11473097.0
2009-05-22 03:52:00,1.79798,1.79798,1.79774,1.79793,24942178.0
2009-05-22 03:53:00,1.7981,1.7984,1.7981,1.7984,4840843.0
2009-05-22 03:54:00,1.79823,1.79823,1.79782,1.79782,6299024.0
2009-05-22 03:55:00,1.79777,1.79789,1.79766,1.79789,19345579.0
2009-05-22 03:56:00,1.79791,1.79806,1.79791,1.79794,16896048.0
2009-05-22 03:57:00,1.79781,1.79781,1.79748,1.79759,3667805.0
2009-05-22 03:58:00,1.79758,1.79778,1.79757,1.79778,5089324.0
2009-05-22 03:59:00,1.79771,1.79771,1.79759,1.7977,7403849.0
2009-05-22 04:00:00,1.79791,1.79811,1.79791,1.79811,8107941.0
2009-05-22 04:01:00,1.79817,1.79825,1.79778,1.79778,21877425.0
2009-05-22 04:02:00,1.79785,1.79821,1.79785,1.79821,3034617.0
2009-05-22 04:03:00,1.79816,1.79816,1.79762,1.79762,4818448.0
2009-05-22 04:04:00,1.79761,1.79764,1.79751,1.79751,15931607.0
2009-05-22 04:05:00,1.79741,1.79769,1.7971,1.79769,10890050.0
2009-05-22 04:06:00,1.79789,1.79802,1.79764,1.79764,8960631.0
2009-05-22 04:07:00,1.79774,1.79779,1.79752,1.79779,6810708.0
2009-05-22 04:08:00,1.79772,1.79772,1.79758,1.79758,8654121.0
2009-05-22 04:09:00,1.79748,1.79779,1.79748,1.79779,3767317.0
2009-05-22 04:10:00,1.79791,1.79791,1.79781,1.79784,16284076.0
2009-05-22 04:11:00,1.79774,1.79774,1.79739,1.79756,2871710.0
2009-05-22 04:12:00,1.79763,1.79777,1.79757,1.79757,1427756.0
2009-05-22 04:13:00,1.79748,1.79748,1.79738,1.79739,5480048.0
2009-05-22 04:14:00,1.79743,1.79758,1.79721,1.79744,1252908.0
2009-05-22 04:15:00,1.79742,1.79763,1.7973,1.79763,8085320.0
2009-05-22 04:16:00,1.79756,1.79781,1.79756,1.79779,6080768.0
2009-05-22 04:17:00,1.79778,1.79821,1.79778,1.79813,15227535.0
2009-05-22 04:18:00,1.79814,1.79829,1.79805,1.79829,3377725.0
2009-05-22 04:19:00,1.79813,1.79813,1.79794,1.79808,17220488.0
2009-05-22 04:20:00,1.79803,1.79813,1.79803,1.79806,3017582.0
2009-05-22 04:21:00,1.79812,1.79855,1.79812,1.79855,12218934.0
2009-05-22 04:22:00,1.7985,1.7985,1.79774,1.79821,23214691.0
2009-05-22 04:23:00,1.79821,1.79821,1.79794,1.79794,2669689.0
2009-05-22 04:24:00,1.798,1.7982,1.79789,1.79789,5318873.0
2009-05-22 04:25:00,1.79776,1.79776,1.79738,1.79747,6046110.0
2009-05-22 04:26:00,1.79756,1.79768,1.7973,1.7973,6783826.0
2009-05-22 04:27:00,1.79738,1.79745,1.79725,1.79737,7748813.0
2009-05-22 04:28:00,1.79739,1.79753,1.79721,1.79721,8643448.0
2009-05-22 04:29:00,1.79715,1.79741,1.79715,1.79741,19764601.0
2009-05-22 04:30:00,1.79752,1.79765,1.79752,1.79758,3594289.0
2009-05-22 04:31:00,1.79735,1.7977,1.79735,1.7977,7101192.0
2009-05-22 04:32:00,1.79776,1.79844,1.79776,1.79844,1400070.0
2009-05-22 04:33:00,1.79829,1.79831,1.79814,1.79831,6796988.0
2009-05-22 04:34:00,1.79829,1.79837,1.79805,1.79805,7258781.0
2009-05-22 04:35:00,1.79801,1.7981,1.798,1.7981,15106645.0
2009-05-22 04:36:00,1.79806,1.79856,1.79806,1.79856,15428532.0
2009-05-22 04:37:00,1.79857,1.79857,1.79674,1.79674,3620805.0
2009-05-22 04:38:00,1.79816,1.79819,1.79764,1.79819,5451977.0
2009-05-22 04:39:00,1.79822,1.7986,1.79822,1.79847,9489791.0
2009-05-22 04:40:00,1.79843,1.79843,1.79785,1.79785,2144939.0
2009-05-22 04:41:00,1.79774,1.79775,1.79754,1.79767,1725562.0
2009-05-22 04:42:00,1.79762,1.79785,1.79758,1.79785,2862276.0
2009-05-22 04:43:00,1.7978,1.7978,1.79745,1.79764,1024771.0
2009-05-22 04:44:00,1.79762,1.79762,1.79729,1.79729,8898985.0
2009-05-22 04:45:00,1.79715,1.79715,1.79663,1.79688,5045283.0
2009-05-22 04:46:00,1.79694,1.79741,1.79694,1.79723,26435911.0
2009-05-22 04:47:00,1.79716,1.79768,1.79716,1.79768,9325396.0
2009-05-22 04:48:00,1.79775,1.79788,1.79773,1.79788,10617862.0
2009-05-22 04:49:00,1.79783,1.79792,1.79783,1.79792,6638364.0
2009-05-22 04:50:00,1.79801,1.79801,1.79771,1.79771,11859005.0
2009-05-22 04:51:00,1.79761,1.79771,1.79743,1.79771,5737886.0
2009-05-22 04:52:00,1.79763,1.79763,1.79728,1.79728,6748623.0
2009-05-22 04:53:00,1.79729,1.79741,1.79592,1.79732,1327300.0
2009-05-22 04:54:00,1.79717,1.79736,1.79702,1.79702,5146182.0
2009-05-22 04:55:00,1.79707,1.79742,1.79707,1.79728,28438714.0
2009-05-22 04:56:00,1.79726,1.79748,1.79721,1.79738,7255776.0
2009-05-22 04:57:00,1.79747,1.79762,1.79747,1.79754,16682259.0
2009-05-22 04:58:00,1.79759,1.79768,1.79748,1.79759,9630349.0
2009-05-22 04:59:00,1.79742,1.79771,1.79742,1.79771,9425332.0
2009-05-22 05:00:00,1.79766,1.79788,1.79743,1.79743,11553184.0
2009-05-22 05:01:00,1.79734,1.79734,1.79718,1.79718,31447770.0
2009-05-22 05:02:00,1.79713,1.7974,1.79713,1.7974,6889811.0
2009-05-22 05:03:00,1.7974,1.7974,1.79711,1.79711,4748748.0
2009-05-22 05:04:00,1.79707,1.79725,1.79697,1.79721,4712679.0
2009-05-22 05:05:00,1.79709,1.79722,1.79702,1.79712,9384880.0
2009-05-22 05:06:00,1.79715,1.79732,1.79704,1.79732,6369508.0
2009-05-22 05:07:00,1.79742,1.79764,1.79742,1.79764,13420774.0
2009-05-22 05:08:00,1.79758,1.79761,1.79746,1.79755,17986240.0
2009-05-22 05:09:00,1.79739,1.79739,1.7971,1.7971,12240245.0
2009-05-22 05:10:00,1.79706,1.79706,1.79697,1.79706,20588942.0
2009-05-22 05:11:00,1.79704,1.79746,1.79704,1.79742,2990483.0
2009-05-22 05:12:00,1.7974,1.7974,1.79717,1.79724,6739829.0
2009-05-22 05:13:00,1.79728,1.79743,1.79728,1.7974,5809274.0
2009-05-22 05:14:00,1.7975,1.79751,1.79726,1.79726,12952548.0
2009-05-22 05:15:00,1.79714,1.79719,1.79696,1.79696,7658385.0
2009-05-22 05:16:00,1.79687,1.79705,1.79683,1.79687,3007805.0
2009-05-22 05:17:00,1.79691,1.79691,1.79669,1.79669,6315040.0
2009-05-22 05:18:00,1.79652,1.79652,1.79614,1.79633,6776070.0
2009-05-22 05:19:00,1.79654,1.7968,1.79654,1.79675,4310925.0
2009-05-22 05:20:00,1.79683,1.79683,1.79662,1.79669,14932375.0
2009-05-22 05:21:00,1.79669,1.79672,1.79657,1.79657,5495386.0
2009-05-22 05:22:00,1.79659,1.79672,1.79656,1.79669,1361124.0
2009-05-22 05:23:00,1.79663,1.79663,1.79647,1.79657,3258575.0
2009-05-22 05:24:00,1.79666,1.79669,1.79661,1.79669,3521221.0
2009-05-22 05:25:00,1.79673,1.79673,1.79657,1.79657,4371774.0
2009-05-22 05:26:00,1.79665,1.79674,1.79662,1.79668,9354372.0
2009-05-22 05:27:00,1.79669,1.7968,1.79669,1.7968,21775674.0
2009-05-22 05:28:00,1.79675,1.79676,1.79653,1.79653,7752021.0
2009-05-22 05:29:00,1.79652,1.79671,1.79652,1.79671,5607539.0
2009-05-22 05:30:00,1.79675,1.79693,1.79675,1.79685,4094663.0
2009-05-22 05:31:00,1.79689,1.79708,1.79689,1.79708,5346520.0
2009-05-22 05:32:00,1.79708,1.79708,1.79675,1.79675,4931200.0
2009-05-22 05:33:00,1.79667,1.79675,1.7965,1.79663,6923462.0
2009-05-22 05:34:00,1.79663,1.79664,1.79655,1.79656,29484294.0
2009-05-22 05:35:00,1.79656,1.79668,1.7965,1.79668,8963536.0
2009-05-22 05:36:00,1.79675,1.79675,1.79661,1.79671,4015038.0
2009-05-22 05:37:00,1.79662,1.79675,1.7965,1.79675,5781423.0
2009-05-22 05:38:00,1.79703,1.79703,1.79659,1.79659,4822068.0
2009-05-22 05:39:00,1.79663,1.79683,1.79663,1.79681,3112290.0
2009-05-22 05:40:00,1.7969,1.79715,1.7969,1.79715,7226224.0
2009-05-22 05:41:00,1.7971,1.79723,1.7971,1.79721,7052761.0
2009-05-22 05:42:00,1.79718,1.79742,1.79718,1.79742,17965566.0
2009-05-22 05:43:00,1.79745,1.79747,1.79724,1.79724,4364043.0
2009-05-22 05:44:00,1.79715,1.79715,1.79692,1.79707,9432495.0
2009-05-22 05:45:00,1.7971,1.79723,1.79695,1.79695,3595307.0
2009-05-22 05:46:00,1.79682,1.79694,1.79671,1.79683,2069428.0
2009-05-22 05:47:00,1.79671,1.79671,1.79639,1.79639,79510913.0
2009-05-22 05:48:00,1.79628,1.79628,1.79589,1.79619,9254054.0
2009-05-22 05:49:00,1.79616,1.79616,1.7957,1.79584,4639762.0
2009-05-22 05:50:00,1.79594,1.79662,1.79594,1.79662,27336452.0
2009-05-22 05:51:00,1.79673,1.79687,1.79672,1.79672,1842448.0
2009-05-22 05:52:00,1.79687,1.79692,1.79669,1.79669,29928352.0
2009-05-22 05:53:00,1.7966,1.79685,1.79643,1.79662,4528624.0
2009-05-22 05:54:00,1.79668,1.79691,1.79668,1.79691,2856002.0
2009-05-22 05:55:00,1.79691,1.79695,1.79674,1.79674,1129127.0
2009-05-22 05:56:00,1.79663,1.79678,1.79662,1.79662,10007007.0
2009-05-22 05:57:00,1.79664,1.79674,1.79661,1.79674,5254716.0
2009-05-22 05:58:00,1.79677,1.79677,1.79654,1.79668,2985980.0
2009-05-22 05:59:00,1.79675,1.79691,1.79666,1.79683,4872046.0
2009-05-22 06:00:00,1.79677,1.79685,1.79666,1.79675,14310553.0
2009-05-22 06:01:00,1.79683,1.79687,1.79673,1.79678,8197990.0
2009-05-22 06:02:00,1.79689,1.79691,1.79671,1.79671,7985597.0
2009-05-22 06:03:00,1.79657,1.79664,1.79637,1.79664,2264846.0
2009-05-22 06:04:00,1.79675,1.79691,1.79674,1.79691,6899955.0
2009-05-22 06:05:00,1.79696,1.79707,1.79686,1.797,6128376.0
2009-05-22 06:06:00,1.79695,1.79695,1.79649,1.79666,13345017.0
2009-05-22 06:07:00,1.79655,1.79672,1.7963,1.79666,3370523.0
2009-05-22 06:08:00,1.79646,1.79646,1.79615,1.79615,67695399.0
2009-05-22 06:09:00,1.79621,1.7967,1.79621,1.7967,31406472.0
2009-05-22 06:10:00,1.79666,1.7967,1.79641,1.79641,13051870.0
2009-05-22 06:11:00,1.79626,1.79626,1.79556,1.79556,3942158.0
2009-05-22 06:12:00,1.79565,1.79593,1.79565,1.79593,8312641.0
2009-05-22 06:13:00,1.79595,1.79632,1.79594,1.79625,4733444.0
2009-05-22 06:14:00,1.79606,1.79625,1.796,1.79625,8903254.0
2009-05-22 06:15:00,1.79624,1.79639,1.79621,1.79639,2895698.0
2009-05-22 06:16:00,1.7965,1.79664,1.79649,1.79664,35221698.0
2009-05-22 06:17:00,1.79652,1.79656,1.7963,1.7963,2947254.0
2009-05-22 06:18:00,1.79629,1.79646,1.79629,1.79639,3660309.0
2009-05-22 06:19:00,1.7965,1.7965,1.79627,1.7963,3542562.0
2009-05-22 06:20:00,1.79624,1.79633,1.79608,1.79608,3243291.0
2009-05-22 06:21:00,1.7961,1.79623,1.79593,1.796,2340221.0
2009-05-22 06:22:00,1.79619,1.79635,1.79619,1.79627,14664258.0
2009-05-22 06:23:00,1.79616,1.79616,1.79594,1.79608,6434139.0
2009-05-22 06:24:00,1.79617,1.79665,1.79617,1.79657,30958710.0
2009-05-22 06:25:00,1.79653,1.79659,1.7964,1.7964,10894892.0
2009-05-22 06:26:00,1.79645,1.79695,1.79644,1.79695,7085287.0
2009-05-22 06:27:00,1.79701,1.79732,1.79699,1.79732,5149174.0
2009-05-22 06:28:00,1.79743,1.79773,1.79743,1.7975,12172943.0
2009-05-22 06:29:00,1.79746,1.79751,1.79722,1.79722,4067094.0
2009-05-22 06:30:00,1.79717,1.79717,1.79556,1.79652,34643819.0
2009-05-22 06:31:00,1.79666,1.79698,1.79666,1.79698,6989365.0
2009-05-22 06:32:00,1.79699,1.79699,1.79678,1.79678,29259573.0
2009-05-22 06:33:00,1.7967,1.79692,1.7967,1.79692,6772763.0
2009-05-22 06:34:00,1.79685,1.79685,1.79637,1.79637,7081828.0
2009-05-22 06:35:00,1.79641,1.7965,1.79498,1.7965,2073487.0
2009-05-22 06:36:00,1.79653,1.79665,1.79634,1.79665,5536248.0
2009-05-22 06:37:00,1.79676,1.79694,1.79651,1.79667,1322395.0
2009-05-22 06:38:00,1.79679,1.79684,1.7965,1.79658,10529249.0
2009-05-22 06:39:00,1.79662,1.79693,1.79656,1.79693,21997068.0
2009-05-22 06:40:00,1.79698,1.79716,1.79695,1.79715,42969600.0
2009-05-22 06:41:00,1.79717,1.79725,1.79717,1.7972,5907817.0
2009-05-22 06:42:00,1.79729,1.79755,1.79698,1.79755,7497264.0
2009-05-22 06:43:00,1.79755,1.79763,1.79737,1.79745,8444318.0
2009-05-22 06:44:00,1.79726,1.79742,1.79726,1.79742,6169705.0
2009-05-22 06:45:00,1.79736,1.79747,1.79701,1.79747,4932220.0
2009-05-22 06:46:00,1.79753,1.79771,1.79752,1.79771,17073597.0
2009-05-22 06:47:00,1.79771,1.79785,1.79763,1.79763,26745888.0
2009-05-22 06:48:00,1.79755,1.79758,1.79749,1.79758,3028925.0
2009-05-22 06:49:00,1.79758,1.79758,1.79723,1.79739,11414916.0
2009-05-22 06:50:00,1.79746,1.79764,1.79746,1.79764,1720344.0
2009-05-22 06:51:00,1.79765,1.79789,1.79765,1.79789,12021394.0
2009-05-22 06:52:00,1.79782,1.79782,1.79764,1.79764,22555113.0
2009-05-22 06:53:00,1.79782,1.79833,1.79782,1.79833,3940373.0
2009-05-22 06:54:00,1.79836,1.79836,1.79775,1.79775,26053785.0
2009-05-22 06:55:00,1.79772,1.79772,1.79732,1.79732,7565785.0
2009-05-22 06:56:00,1.79728,1.79729,1.79713,1.79729,5574827.0
2009-05-22 06:57:00,1.7973,1.79774,1.79718,1.79774,10845414.0
2009-05-22 06:58:00,1.79783,1.79833,1.79783,1.79833,2727510.0
2009-05-22 06:59:00,1.79825,1.79825,1.79813,1.79822,22986801.0
2009-05-22 07:00:00,1.79825,1.79833,1.7982,1.79831,4837973.0
2009-05-22 07:01:00,1.7983,1.7983,1.79795,1.79795,3681374.0
2009-05-22 07:02:00,1.79783,1.79783,1.79758,1.79758,9792149.0
2009-05-22 07:03:00,1.79743,1.79752,1.79715,1.79743,6564645.0
2009-05-22 07:04:00,1.79743,1.79744,1.79737,1.79737,119598605.0
2009-05-22 07:05:00,1.79742,1.79746,1.79734,1.79736,9018874.0
2009-05-22 07:06:00,1.79738,1.79738,1.79702,1.7972,1476305.0
2009-05-22 07:07:00,1.79708,1.79708,1.79702,1.79704,1624022.0
2009-05-22 07:08:00,1.79716,1.79749,1.79716,1.79749,21569998.0
2009-05-22 07:09:00,1.79764,1.7979,1.79764,1.79786,19179272.0
2009-05-22 07:10:00,1.79795,1.79805,1.79793,1.798,7930885.0
2009-05-22 07:11:00,1.79801,1.79839,1.79798,1.79798,7622495.0
2009-05-22 07:12:00,1.79795,1.79807,1.79789,1.79806,4280008.0
2009-05-22 07:13:00,1.79809,1.7983,1.79809,1.7983,17675504.0
2009-05-22 07:14:00,1.79835,1.79835,1.798,1.79827,26335244.0
2009-05-22 07:15:00,1.79822,1.79822,1.79809,1.79817,17598922.0
2009-05-22 07:16:00,1.79808,1.79808,1.79728,1.79728,19778246.0
2009-05-22 07:17:00,1.79729,1.79746,1.7971,1.79746,10364425.0
2009-05-22 07:18:00,1.79755,1.79765,1.79747,1.7975,14656580.0
2009-05-22 07:19:00,1.79753,1.79753,1.79737,1.79741,7876159.0
2009-05-22 07:20:00,1.79745,1.79752,1.79733,1.79748,5951022.0
2009-05-22 07:21:00,1.79761,1.7978,1.79761,1.7978,1452098.0
2009-05-22 07:22:00,1.79739,1.79785,1.79739,1.79764,5646033.0
2009-05-22 07:23:00,1.7977,1.7977,1.79739,1.79746,9635497.0
2009-05-22 07:24:00,1.7974,1.79745,1.79717,1.79737,7179931.0
2009-05-22 07:25:00,1.79736,1.79753,1.79735,1.79753,7104361.0
2009-05-22 07:26:00,1.79762,1.79772,1.7975,1.79772,7656210.0
2009-05-22 07:27:00,1.79772,1.7978,1.79754,1.79754,14461283.0
2009-05-22 07:28:00,1.79748,1.79752,1.7973,1.79752,6702388.0
2009-05-22 07:29:00,1.79756,1.79781,1.79756,1.79781,9665965.0
2009-05-22 07:30:00,1.79779,1.79779,1.79759,1.79759,35925806.0
2009-05-22 07:31:00,1.79748,1.79748,1.79727,1.79728,6323037.0
2009-05-22 07:32:00,1.79698,1.79705,1.7969,1.7969,4661261.0
2009-05-22 07:33:00,1.79687,1.79687,1.79654,1.79657,25522308.0
2009-05-22 07:34:00,1.79658,1.79697,1.79654,1.79697,10394295.0
2009-05-22 07:35:00,1.79717,1.79746,1.79717,1.79746,4997231.0
2009-05-22 07:36:00,1.7974,1.79769,1.7974,1.79767,2346664.0
2009-05-22 07:37:00,1.79773,1.79773,1.79718,1.79752,2869186.0
2009-05-22 07:38:00,1.79743,1.79743,1.79721,1.79721,2101695.0
2009-05-22 07:39:00,1.79719,1.79743,1.79719,1.79743,7275684.0
2009-05-22 07:40:00,1.79746,1.7978,1.79638,1.79638,4581030.0
2009-05-22 07:41:00,1.79783,1.7979,1.79772,1.79772,6676831.0
2009-05-22 07:42:00,1.79772,1.79772,1.79748,1.79762,3250284.0
2009-05-22 07:43:00,1.79771,1.79771,1.7976,1.7976,116538785.0
2009-05-22 07:44:00,1.79767,1.79774,1.79762,1.79769,3848696.0
2009-05-22 07:45:00,1.79773,1.79784,1.79773,1.79784,6326995.0
2009-05-22 07:46:00,1.79786,1.79836,1.79786,1.79836,25628600.0
2009-05-22 07:47:00,1.79837,1.79846,1.79828,1.79846,14228235.0
2009-05-22 07:48:00,1.79846,1.79855,1.79846,1.79852,4115073.0
2009-05-22 07:49:00,1.79849,1.79849,1.79796,1.79816,4288599.0
2009-05-22 07:50:00,1.7979,1.79796,1.79772,1.79796,4122078.0
2009-05-22 07:51:00,1.79793,1.79806,1.79782,1.79782,1636723.0
2009-05-22 07:52:00,1.79771,1.79773,1.79751,1.7977,6895435.0
2009-05-22 07:53:00,1.79771,1.79783,1.79746,1.79783,11161560.0
2009-05-22 07:54:00,1.79789,1.79804,1.79753,1.79766,9358857.0
2009-05-22 07:55:00,1.79768,1.7977,1.7976,1.7976,1874078.0
2009-05-22 07:56:00,1.79761,1.79772,1.79742,1.79772,35189368.0
2009-05-22 07:57:00,1.79769,1.79771,1.79748,1.79766,3043439.0
2009-05-22 07:58:00,1.79769,1.79796,1.79768,1.79787,17867232.0
2009-05-22 07:59:00,1.79769,1.79775,1.7976,1.79773,4175543.0
2009-05-22 08:00:00,1.79778,1.79799,1.79766,1.79799,9615462.0
2009-05-22 08:01:00,1.79804,1.79879,1.79804,1.79879,74222120.0
2009-05-22 08:02:00,1.79882,1.79899,1.7988,1.7989,5231329.0
2009-05-22 08:03:00,1.79887,1.79908,1.79871,1.79908,22200255.0
2009-05-22 08:04:00,1.79906,1.79939,1.79865,1.79939,2430036.0
2009-05-22 08:05:00,1.7995,1.7995,1.79898,1.799,4483099.0
2009-05-22 08:06:00,1.79887,1.79887,1.79847,1.79847,3404975.0
2009-05-22 08:07:00,1.79841,1.79842,1.79809,1.79809,10275027.0
2009-05-22 08:08:00,1.79822,1.79875,1.79822,1.79875,13523870.0
2009-05-22 08:09:00,1.7988,1.79988,1.7988,1.79982,5536311.0
2009-05-22 08:10:00,1.79985,1.79991,1.79985,1.79986,3406348.0
2009-05-22 08:11:00,1.79985,1.79985,1.79932,1.79942,15510789.0
2009-05-22 08:12:00,1.79943,1.79943,1.79907,1.7991,32272919.0
2009-05-22 08:13:00,1.79916,1.79926,1.79914,1.79914,14652889.0
2009-05-22 08:14:00,1.79918,1.79918,1.79899,1.7991,3719995.0
2009-05-22 08:15:00,1.79909,1.79927,1.79909,1.79918,70250644.0
2009-05-22 08:16:00,1.79928,1.79941,1.79928,1.79941,16304307.0
2009-05-22 08:17:00,1.79948,1.79964,1.79929,1.79963,1970391.0
2009-05-22 08:18:00,1.7997,1.80082,1.7997,1.8006,7207350.0
2009-05-22 08:19:00,1.8005,1.8005,1.80025,1.80033,13146930.0
2009-05-22 08:20:00,1.80025,1.80025,1.80011,1.80024,28299492.0
2009-05-22 08:21:00,1.80023,1.80023,1.79983,1.79983,22275328.0
2009-05-22 08:22:00,1.79982,1.79982,1.79952,1.79962,11936646.0
2009-05-22 08:23:00,1.79965,1.79985,1.79962,1.79985,4074658.0
2009-05-22 08:24:00,1.79974,1.79974,1.79924,1.79924,224029800.0
2009-05-22 08:25:00,1.79914,1.79915,1.79892,1.79915,7648836.0
2009-05-22 08:26:00,1.79908,1.79908,1.7986,1.79892,27746832.0
2009-05-22 08:27:00,1.79893,1.79893,1.79854,1.79884,30747750.0
2009-05-22 08:28:00,1.79885,1.79885,1.79863,1.79863,1184689.0
2009-05-22 08:29:00,1.79858,1.79858,1.7984,1.79842,3025293.0
2009-05-22 08:30:00,1.79855,1.79871,1.79848,1.79848,5898672.0
2009-05-22 08:31:00,1.79854,1.79958,1.79854,1.79958,4004325.0
2009-05-22 08:32:00,1.79961,1.79981,1.79951,1.79981,15688507.0
2009-05-22 08:33:00,1.79989,1.79996,1.79977,1.79977,1530241.0
2009-05-22 08:34:00,1.79979,1.79979,1.79957,1.79959,7419213.0
2009-05-22 08:35:00,1.79948,1.7995,1.79935,1.79935,3621963.0
2009-05-22 08:36:00,1.79935,1.79935,1.79919,1.79919,3523395.0
2009-05-22 08:37:00,1.79911,1.79911,1.79888,1.79891,14264961.0
2009-05-22 08:38:00,1.79873,1.79894,1.79856,1.79856,13714731.0
2009-05-22 08:39:00,1.79864,1.7988,1.79859,1.79867,2865273.0
2009-05-22 08:40:00,1.7986,1.7986,1.79849,1.79849,1698151.0
2009-05-22 08:41:00,1.79846,1.79846,1.79781,1.79781,6617169.0
2009-05-22 08:42:00,1.79795,1.79812,1.79791,1.79812,8557154.0
2009-05-22 08:43:00,1.79814,1.79814,1.7979,1.79805,2414095.0
2009-05-22 08:44:00,1.79817,1.79851,1.7981,1.79851,32954806.0
2009-05-22 08:45:00,1.79855,1.79855,1.79826,1.79827,3356508.0
2009-05-22 08:46:00,1.79817,1.79817,1.79784,1.79784,13579686.0
2009-05-22 08:47:00,1.79778,1.79778,1.79754,1.79758,7248265.0
2009-05-22 08:48:00,1.7976,1.79761,1.79737,1.79761,48926524.0
2009-05-22 08:49:00,1.79764,1.79776,1.79759,1.79759,6536781.0
2009-05-22 08:50:00,1.79757,1.79766,1.79731,1.79766,12468340.0
2009-05-22 08:51:00,1.79767,1.79787,1.79763,1.79787,9105967.0
2009-05-22 08:52:00,1.79769,1.79769,1.79752,1.79762,2176081.0
2009-05-22 08:53:00,1.79758,1.79775,1.79727,1.79775,24646200.0
2009-05-22 08:54:00,1.79795,1.79818,1.79787,1.79787,6902879.0
2009-05-22 08:55:00,1.79788,1.79788,1.7976,1.79779,3719429.0
2009-05-22 08:56:00,1.79778,1.79778,1.7975,1.7975,5566963.0
2009-05-22 08:57:00,1.79737,1.79737,1.79685,1.79685,5800149.0
2009-05-22 08:58:00,1.79686,1.79697,1.79674,1.79685,10408980.0
2009-05-22 08:59:00,1.79674,1.79674,1.7962,1.79625,17465464.0
2009-05-22 09:00:00,1.79607,1.79607,1.79565,1.7958,33745180.0
2009-05-22 09:01:00,1.79566,1.79566,1.79503,1.79503,3396995.0
2009-05-22 09:02:00,1.79489,1.79489,1.79469,1.79486,2755183.0
2009-05-22 09:03:00,1.79501,1.79519,1.79501,1.79516,5272074.0
2009-05-22 09:04:00,1.79523,1.79545,1.79512,1.79512,8487917.0
2009-05-22 09:05:00,1.79507,1.79507,1.79473,1.79484,23016288.0
2009-05-22 09:06:00,1.79479,1.7948,1.79456,1.79476,2912041.0
2009-05-22 09:07:00,1.79481,1.79485,1.79478,1.79482,8834590.0
2009-05-22 09:08:00,1.79459,1.79459,1.79431,1.79431,27039776.0
2009-05-22 09:09:00,1.79426,1.79426,1.79385,1.79385,38819109.0
2009-05-22 09:10:00,1.79379,1.79379,1.79357,1.79357,3134101.0
2009-05-22 09:11:00,1.7935,1.7935,1.7928,1.7928,6531762.0
2009-05-22 09:12:00,1.79282,1.79282,1.79263,1.79264,3748537.0
2009-05-22 09:13:00,1.79266,1.79266,1.79236,1.79239,9025179.0
2009-05-22 09:14:00,1.79229,1.79229,1.79184,1.79184,115226293.0
2009-05-22 09:15:00,1.79162,1.79168,1.79127,1.79163,4366482.0
2009-05-22 09:16:00,1.79174,1.79241,1.79174,1.79234,32073020.0
2009-05-22 09:17:00,1.79233,1.79237,1.79221,1.79221,2379730.0
2009-05-22 09:18:00,1.79225,1.79259,1.79216,1.79259,37990296.0
2009-05-22 09:19:00,1.79272,1.793,1.7927,1.79282,169551285.0
2009-05-22 09:20:00,1.7928,1.79303,1.79273,1.79303,1957533.0
2009-05-22 09:21:00,1.793,1.79313,1.79287,1.79313,14762743.0
2009-05-22 09:22:00,1.79315,1.79342,1.79304,1.79342,1155219.0
2009-05-22 09:23:00,1.79339,1.79339,1.79315,1.79315,5846455.0
2009-05-22 09:24:00,1.79315,1.79315,1.79292,1.79292,1867482.0
2009-05-22 09:25:00,1.79271,1.79285,1.79256,1.79257,6315063.0
2009-05-22 09:26:00,1.79258,1.79258,1.79118,1.79118,29615760.0
2009-05-22 09:27:00,1.79113,1.79115,1.79087,1.79099,7136333.0
2009-05-22 09:28:00,1.7909,1.7909,1.79056,1.79064,8285841.0
2009-05-22 09:29:00,1.79085,1.79125,1.79085,1.79115,8488473.0
2009-05-22 09:30:00,1.79122,1.79124,1.79065,1.79093,6866323.0
2009-05-22 09:31:00,1.79095,1.79097,1.79063,1.79097,51900192.0
2009-05-22 09:32:00,1.79092,1.79135,1.79092,1.79135,34424032.0
2009-05-22 09:33:00,1.79131,1.79155,1.79122,1.79122,23631082.0
2009-05-22 09:34:00,1.79118,1.79118,1.79045,1.79048,5778024.0
2009-05-22 09:35:00,1.79058,1.7906,1.79016,1.79016,6735470.0
2009-05-22 09:36:00,1.79,1.79015,1.78962,1.78962,9430681.0
2009-05-22 09:37:00,1.78988,1.78991,1.78961,1.78991,1592460.0
2009-05-22 09:38:00,1.78998,1.79003,1.78988,1.78988,5478390.0
2009-05-22 09:39:00,1.7897,1.7897,1.78935,1.78935,17568957.0
2009-05-22 09:40:00,1.7894,1.78946,1.78899,1.78915,24006138.0
2009-05-22 09:41:00,1.78904,1.78904,1.78878,1.78884,4596970.0
2009-05-22 09:42:00,1.78903,1.78983,1.78903,1.78983,47249880.0
2009-05-22 09:43:00,1.78975,1.78975,1.78885,1.78894,6200705.0
2009-05-22 09:44:00,1.78892,1.78892,1.78876,1.78882,6487839.0
2009-05-22 09:45:00,1.78881,1.78901,1.78875,1.78877,4188618.0
2009-05-22 09:46:00,1.78885,1.78915,1.78885,1.78915,17819762.0
2009-05-22 09:47:00,1.78921,1.78946,1.78921,1.78946,4686633.0
2009-05-22 09:48:00,1.78949,1.78949,1.78936,1.78942,3284577.0
2009-05-22 09:49:00,1.78949,1.7896,1.78948,1.7895,40105683.0
2009-05-22 09:50:00,1.78939,1.78939,1.78891,1.78891,2932007.0
2009-05-22 09:51:00,1.78876,1.7889,1.78827,1.78827,4507612.0
2009-05-22 09:52:00,1.78832,1.78833,1.78793,1.78793,18338014.0
2009-05-22 09:53:00,1.78796,1.78809,1.78778,1.78809,920565.0
2009-05-22 09:54:00,1.78827,1.78878,1.78827,1.78865,10956971.0
2009-05-22 09:55:00,1.78862,1.78966,1.78862,1.78966,4583293.0
2009-05-22 09:56:00,1.7898,1.78995,1.78977,1.78995,4424712.0
2009-05-22 09:57:00,1.78998,1.79022,1.78998,1.79022,19317164.0
2009-05-22 09:58:00,1.79022,1.79049,1.78979,1.78984,46292290.0
2009-05-22 09:59:00,1.78998,1.79026,1.78998,1.79011,17777173.0
2009-05-22 10:00:00,1.79007,1.79007,1.78907,1.78935,33074240.0
2009-05-22 10:01:00,1.78934,1.78963,1.78923,1.78959,23500439.0
2009-05-22 10:02:00,1.78965,1.79003,1.78959,1.78959,9062530.0
2009-05-22 10:03:00,1.78957,1.78957,1.78931,1.78931,13176315.0
2009-05-22 10:04:00,1.78954,1.78995,1.78954,1.78995,7956083.0
2009-05-22 10:05:00,1.78993,1.79007,1.78976,1.78976,5944789.0
2009-05-22 10:06:00,1.78974,1.78994,1.78966,1.78986,13767797.0
2009-05-22 10:07:00,1.78975,1.78975,1.78911,1.78953,5977907.0
2009-05-22 10:08:00,1.7895,1.7895,1.78839,1.78839,54601014.0
2009-05-22 10:09:00,1.78844,1.78904,1.78844,1.78904,6617517.0
2009-05-22 10:10:00,1.7891,1.78926,1.78904,1.78904,8211465.0
2009-05-22 10:11:00,1.78919,1.78964,1.78919,1.78964,8231240.0
2009-05-22 10:12:00,1.78967,1.78995,1.78967,1.78984,4796721.0
2009-05-22 10:13:00,1.78964,1.78964,1.78937,1.78947,7712886.0
2009-05-22 10:14:00,1.78965,1.78991,1.78965,1.78985,11914977.0
2009-05-22 10:15:00,1.79004,1.79046,1.79004,1.79046,97792056.0
2009-05-22 10:16:00,1.7905,1.79093,1.79048,1.79093,3080631.0
2009-05-22 10:17:00,1.79099,1.79099,1.79056,1.79056,6488999.0
2009-05-22 10:18:00,1.7904,1.7904,1.79016,1.79028,7822807.0
2009-05-22 10:19:00,1.79032,1.79038,1.79022,1.79034,8145696.0
2009-05-22 10:20:00,1.79044,1.79082,1.79044,1.79082,5939494.0
2009-05-22 10:21:00,1.79075,1.79106,1.79075,1.79106,1708285.0
2009-05-22 10:22:00,1.79104,1.79128,1.79095,1.79128,4825134.0
2009-05-22 10:23:00,1.79133,1.79146,1.79133,1.79144,11024521.0
2009-05-22 10:24:00,1.79154,1.79234,1.79154,1.79234,100668606.0
2009-05-22 10:25:00,1.79237,1.79253,1.79234,1.79243,1723983.0
2009-05-22 10:26:00,1.79259,1.79267,1.79224,1.79256,7259648.0
2009-05-22 10:27:00,1.79246,1.79246,1.79214,1.79219,4031800.0
2009-05-22 10:28:00,1.79211,1.79211,1.79181,1.79181,9126103.0
2009-05-22 10:29:00,1.7916,1.7917,1.79145,1.79157,6242290.0
2009-05-22 10:30:00,1.79168,1.79209,1.79168,1.79176,3176679.0
2009-05-22 10:31:00,1.79172,1.79172,1.79137,1.79158,4188587.0
2009-05-22 10:32:00,1.79147,1.79147,1.79077,1.79077,17676016.0
2009-05-22 10:33:00,1.79093,1.79124,1.7909,1.79124,3994499.0
2009-05-22 10:34:00,1.7913,1.79143,1.79113,1.79113,14764386.0
2009-05-22 10:35:00,1.79111,1.79111,1.79074,1.79074,5483363.0
2009-05-22 10:36:00,1.79096,1.79131,1.79096,1.79106,6322108.0
2009-05-22 10:37:00,1.79107,1.79107,1.79073,1.7908,3547349.0
2009-05-22 10:38:00,1.79081,1.79081,1.7905,1.7905,22976800.0
2009-05-22 10:39:00,1.7906,1.79085,1.7906,1.79085,1951281.0
2009-05-22 10:40:00,1.79112,1.79199,1.79112,1.79199,6331481.0
2009-05-22 10:41:00,1.79197,1.79232,1.79197,1.79232,12820858.0
2009-05-22 10:42:00,1.79241,1.79244,1.79207,1.79207,3865238.0
2009-05-22 10:43:00,1.79189,1.79201,1.79181,1.79188,8240863.0
2009-05-22 10:44:00,1.79179,1.79179,1.7916,1.7916,7861683.0
2009-05-22 10:45:00,1.79157,1.79157,1.79139,1.79141,14357585.0
2009-05-22 10:46:00,1.79135,1.79135,1.79112,1.79112,5857195.0
2009-05-22 10:47:00,1.7911,1.7911,1.79077,1.79077,5207899.0
2009-05-22 10:48:00,1.79086,1.79086,1.79058,1.79066,7079965.0
2009-05-22 10:49:00,1.7906,1.7906,1.7902,1.79022,5987025.0
2009-05-22 10:50:00,1.79016,1.7905,1.79016,1.7905,3674286.0
2009-05-22 10:51:00,1.79044,1.79044,1.79025,1.79026,10356497.0
2009-05-22 10:52:00,1.79026,1.79037,1.79014,1.79023,14016528.0
2009-05-22 10:53:00,1.79034,1.79062,1.79034,1.79062,1641284.0
2009-05-22 10:54:00,1.79058,1.79058,1.7903,1.79052,40339117.0
2009-05-22 10:55:00,1.79047,1.79047,1.79031,1.79041,3329679.0
2009-05-22 10:56:00,1.79036,1.79037,1.79016,1.79016,53368448.0
2009-05-22 10:57:00,1.79016,1.79055,1.79016,1.79055,51720130.0
2009-05-22 10:58:00,1.79056,1.79079,1.79056,1.79062,3067446.0
2009-05-22 10:59:00,1.79056,1.79065,1.79034,1.79062,2628279.0
2009-05-22 11:00:00,1.79085,1.79178,1.79085,1.79165,6984000.0
2009-05-22 11:01:00,1.79163,1.79206,1.79163,1.79206,9939623.0
2009-05-22 11:02:00,1.79222,1.7925,1.79222,1.7925,13570608.0
2009-05-22 11:03:00,1.79244,1.79244,1.79175,1.79198,10471397.0
2009-05-22 11:04:00,1.79209,1.79255,1.79209,1.79252,4019138.0
2009-05-22 11:05:00,1.79265,1.79265,1.79218,1.79218,2265559.0
2009-05-22 11:06:00,1.79232,1.79293,1.79232,1.79293,9867588.0
2009-05-22 11:07:00,1.79302,1.79376,1.79302,1.79359,10722071.0
2009-05-22 11:08:00,1.79341,1.79341,1.79308,1.79309,4068754.0
2009-05-22 11:09:00,1.79307,1.79307,1.79279,1.79283,5716999.0
2009-05-22 11:10:00,1.7928,1.7928,1.79228,1.79255,21583138.0
2009-05-22 11:11:00,1.79248,1.79248,1.79198,1.79198,6701400.0
2009-05-22 11:12:00,1.79185,1.79194,1.79167,1.79194,22301424.0
2009-05-22 11:13:00,1.79191,1.79202,1.79177,1.79188,9170712.0
2009-05-22 11:14:00,1.79181,1.79181,1.79153,1.79153,3303871.0
2009-05-22 11:15:00,1.7916,1.79161,1.79151,1.79161,27810663.0
2009-05-22 11:16:00,1.79161,1.79165,1.79154,1.79154,4761170.0
2009-05-22 11:17:00,1.79159,1.7919,1.79159,1.7919,5197933.0
2009-05-22 11:18:00,1.79216,1.79247,1.79216,1.79239,1731972.0
2009-05-22 11:19:00,1.79239,1.79249,1.79237,1.79237,6488786.0
2009-05-22 11:20:00,1.79235,1.79245,1.7922,1.79241,2601344.0
2009-05-22 11:21:00,1.79243,1.79243,1.79219,1.79227,10751166.0
2009-05-22 11:22:00,1.79217,1.79217,1.7919,1.79213,36327945.0
2009-05-22 11:23:00,1.79228,1.79275,1.79107,1.79275,9367350.0
2009-05-22 11:24:00,1.79275,1.79279,1.79258,1.79277,2948376.0
2009-05-22 11:25:00,1.79266,1.79266,1.7923,1.79231,3180994.0
2009-05-22 11:26:00,1.79214,1.79217,1.79202,1.79207,10305197.0
2009-05-22 11:27:00,1.79214,1.79248,1.79214,1.79248,2198458.0
2009-05-22 11:28:00,1.79103,1.79255,1.79103,1.79241,10480291.0
2009-05-22 11:29:00,1.79222,1.79222,1.79203,1.79209,6494594.0
2009-05-22 11:30:00,1.79198,1.79198,1.79172,1.79179,10141884.0
2009-05-22 11:31:00,1.79168,1.79174,1.79165,1.79166,6846980.0
2009-05-22 11:32:00,1.79173,1.79187,1.79173,1.79183,14447532.0
2009-05-22 11:33:00,1.79175,1.79175,1.79122,1.79164,11343161.0
2009-05-22 11:34:00,1.79164,1.79186,1.79164,1.79186,7808194.0
2009-05-22 11:35:00,1.79183,1.79184,1.79149,1.79179,7972630.0
2009-05-22 11:36:00,1.79198,1.79212,1.79194,1.79194,7380564.0
2009-05-22 11:37:00,1.79203,1.79204,1.79178,1.79178,31511097.0
2009-05-22 11:38:00,1.79163,1.79163,1.79138,1.79139,31603508.0
2009-05-22 11:39:00,1.79141,1.79176,1.79141,1.79156,13006424.0
2009-05-22 11:40:00,1.79147,1.79147,1.79122,1.79122,10792258.0
2009-05-22 11:41:00,1.79111,1.79111,1.79073,1.79082,1420677.0
2009-05-22 11:42:00,1.79082,1.79082,1.79041,1.79041,4546384.0
2009-05-22 11:43:00,1.79051,1.79087,1.79051,1.79069,1976322.0
2009-05-22 11:44:00,1.79068,1.79068,1.79051,1.79061,5173269.0
2009-05-22 11:45:00,1.79074,1.79094,1.79069,1.79094,8397563.0
2009-05-22 11:46:00,1.79109,1.79134,1.79109,1.79132,9850088.0
2009-05-22 11:47:00,1.7912,1.79182,1.7912,1.79167,4733898.0
2009-05-22 11:48:00,1.79165,1.79165,1.7915,1.79156,25371687.0
2009-05-22 11:49:00,1.79164,1.79181,1.79164,1.79169,9509024.0
2009-05-22 11:50:00,1.79149,1.79149,1.79102,1.79102,41290920.0
2009-05-22 11:51:00,1.79102,1.79102,1.79063,1.79063,9836815.0
2009-05-22 11:52:00,1.79073,1.79096,1.79073,1.79096,2970383.0
2009-05-22 11:53:00,1.79115,1.79134,1.79115,1.79125,5126703.0
2009-05-22 11:54:00,1.79124,1.79124,1.79097,1.79097,7226877.0
2009-05-22 11:55:00,1.79098,1.79098,1.79077,1.79081,4599525.0
2009-05-22 11:56:00,1.79093,1.79113,1.79093,1.79103,7415568.0
2009-05-22 11:57:00,1.79084,1.79084,1.79047,1.79047,7564152.0
2009-05-22 11:58:00,1.79047,1.79085,1.79047,1.79085,35595750.0
2009-05-22 11:59:00,1.79079,1.79079,1.79047,1.79047,6299178.0
2009-05-22 12:00:00,1.79057,1.79086,1.79054,1.79054,5196244.0
2009-05-22 12:01:00,1.79051,1.79068,1.79041,1.79068,4328666.0
2009-05-22 12:02:00,1.79058,1.79063,1.79027,1.79063,2223081.0
2009-05-22 12:03:00,1.79069,1.79085,1.7906,1.7906,7234665.0
2009-05-22 12:04:00,1.79035,1.79037,1.79019,1.79037,6547524.0
2009-05-22 12:05:00,1.79056,1.79081,1.79056,1.7908,8294857.0
2009-05-22 12:06:00,1.79082,1.79122,1.79082,1.79096,6467209.0
2009-05-22 12:07:00,1.791,1.79107,1.79087,1.79087,3420559.0
2009-05-22 12:08:00,1.7907,1.7907,1.79026,1.79026,25994298.0
2009-05-22 12:09:00,1.79017,1.79039,1.79017,1.79025,10431147.0
2009-05-22 12:10:00,1.79018,1.79018,1.79004,1.79016,14164902.0
2009-05-22 12:11:00,1.7901,1.79022,1.79002,1.79005,33792592.0
2009-05-22 12:12:00,1.78992,1.78992,1.78951,1.78951,40335996.0
2009-05-22 12:13:00,1.7896,1.78989,1.78958,1.78978,18937972.0
2009-05-22 12:14:00,1.78986,1.79036,1.78986,1.79036,2946276.0
2009-05-22 12:15:00,1.79055,1.79071,1.79015,1.79029,5831054.0
2009-05-22 12:16:00,1.79031,1.79031,1.79008,1.79011,7623346.0
2009-05-22 12:17:00,1.78999,1.78999,1.78964,1.78971,4075972.0
2009-05-22 12:18:00,1.78983,1.78991,1.78958,1.78958,8731550.0
2009-05-22 12:19:00,1.7895,1.7895,1.78918,1.78925,5806937.0
2009-05-22 12:20:00,1.78935,1.78941,1.78935,1.78938,32491950.0
2009-05-22 12:21:00,1.78938,1.78954,1.78935,1.78954,11572008.0
2009-05-22 12:22:00,1.78952,1.78961,1.78938,1.78961,9028890.0
2009-05-22 12:23:00,1.78938,1.78938,1.78869,1.78869,6121376.0
2009-05-22 12:24:00,1.78896,1.78899,1.78882,1.78882,5672846.0
2009-05-22 12:25:00,1.78897,1.78909,1.78879,1.78909,3292621.0
2009-05-22 12:26:00,1.78913,1.78926,1.78903,1.78926,34991798.0
2009-05-22 12:27:00,1.78949,1.78968,1.78949,1.78968,6359233.0
2009-05-22 12:28:00,1.78976,1.78976,1.78956,1.78956,1621607.0
2009-05-22 12:29:00,1.78965,1.78969,1.78955,1.78955,1148551.0
2009-05-22 12:30:00,1.78956,1.78975,1.78945,1.78975,6081450.0
2009-05-22 12:31:00,1.78984,1.79002,1.78984,1.79002,3799353.0
2009-05-22 12:32:00,1.78989,1.79,1.78969,1.78979,7274254.0
2009-05-22 12:33:00,1.78978,1.78978,1.78932,1.78932,6466076.0
2009-05-22 12:34:00,1.78915,1.78915,1.78832,1.78895,13600710.0
2009-05-22 12:35:00,1.78891,1.78923,1.78877,1.78923,14717656.0
2009-05-22 12:36:00,1.78895,1.78909,1.78875,1.78875,10139801.0
2009-05-22 12:37:00,1.78887,1.78908,1.78873,1.78908,3008066.0
2009-05-22 12:38:00,1.78915,1.78923,1.78898,1.78906,19245484.0
2009-05-22 12:39:00,1.789,1.78926,1.789,1.78914,11527650.0
2009-05-22 12:40:00,1.78902,1.78921,1.78889,1.78921,6580671.0
2009-05-22 12:41:00,1.78888,1.7891,1.78888,1.7891,15898625.0
2009-05-22 12:42:00,1.78909,1.78916,1.78853,1.78865,12904833.0
2009-05-22 12:43:00,1.78862,1.78863,1.78841,1.78841,2702786.0
2009-05-22 12:44:00,1.78839,1.78839,1.7882,1.7882,7843599.0
2009-05-22 12:45:00,1.78817,1.78817,1.78784,1.78785,4475038.0
2009-05-22 12:46:00,1.78778,1.78778,1.7871,1.7871,41351856.0
2009-05-22 12:47:00,1.78702,1.78702,1.78695,1.78695,8538748.0
2009-05-22 12:48:00,1.7868,1.7868,1.78659,1.78659,7369378.0
2009-05-22 12:49:00,1.78654,1.78654,1.78601,1.78636,2618754.0
2009-05-22 12:50:00,1.78633,1.78633,1.78611,1.78611,4408870.0
2009-05-22 12:51:00,1.78608,1.78608,1.78587,1.78587,9481466.0
2009-05-22 12:52:00,1.78587,1.78587,1.78544,1.78544,9653247.0
2009-05-22 12:53:00,1.78549,1.78564,1.78415,1.78551,3649336.0
2009-05-22 12:54:00,1.78573,1.78615,1.78563,1.78615,1990404.0
2009-05-22 12:55:00,1.78639,1.78663,1.78636,1.78663,26932275.0
2009-05-22 12:56:00,1.78649,1.78691,1.78649,1.78691,13192611.0
2009-05-22 12:57:00,1.78697,1.78828,1.78697,1.78828,19616961.0
2009-05-22 12:58:00,1.78825,1.78842,1.78803,1.78836,8355025.0
2009-05-22 12:59:00,1.78847,1.78878,1.78836,1.78836,30814314.0
2009-05-22 13:00:00,1.78807,1.78807,1.78732,1.78732,9652531.0
2009-05-22 13:01:00,1.78722,1.78722,1.78689,1.78689,7432039.0
2009-05-22 13:02:00,1.78693,1.78739,1.78665,1.78739,13215754.0
2009-05-22 13:03:00,1.78737,1.7876,1.78737,1.78758,14179001.0
2009-05-22 13:04:00,1.78764,1.78787,1.78764,1.78787,2168862.0
2009-05-22 13:05:00,1.78788,1.78814,1.78788,1.78814,2168307.0
2009-05-22 13:06:00,1.78806,1.78815,1.78806,1.78815,5246824.0
2009-05-22 13:07:00,1.78827,1.78843,1.78827,1.78843,8514287.0
2009-05-22 13:08:00,1.7885,1.78864,1.7885,1.78864,5211129.0
2009-05-22 13:09:00,1.78869,1.78885,1.78866,1.78884,2361495.0
2009-05-22 13:10:00,1.78899,1.78899,1.7889,1.78894,11508960.0
2009-05-22 13:11:00,1.78882,1.78882,1.78861,1.78861,6824208.0
2009-05-22 13:12:00,1.78873,1.78897,1.78865,1.78895,2492984.0
2009-05-22 13:13:00,1.78903,1.78928,1.78903,1.78927,6204810.0
2009-05-22 13:14:00,1.78918,1.78925,1.78918,1.78925,12244472.0
2009-05-22 13:15:00,1.78924,1.78949,1.78917,1.78949,6858646.0
2009-05-22 13:16:00,1.78957,1.78957,1.78944,1.78946,20098631.0
2009-05-22 13:17:00,1.78941,1.78962,1.78924,1.78962,3145561.0
2009-05-22 13:18:00,1.78981,1.79028,1.78981,1.79028,54869264.0
2009-05-22 13:19:00,1.79031,1.79035,1.79012,1.79012,29113133.0
2009-05-22 13:20:00,1.79007,1.79007,1.78975,1.78979,11963502.0
2009-05-22 13:21:00,1.78952,1.78964,1.78928,1.78928,15199212.0
2009-05-22 13:22:00,1.78968,1.79001,1.78967,1.78981,7138246.0
2009-05-22 13:23:00,1.78952,1.78984,1.78952,1.78984,6680607.0
2009-05-22 13:24:00,1.79008,1.79027,1.78986,1.79021,5503451.0
2009-05-22 13:25:00,1.79041,1.79068,1.79038,1.79057,8464472.0
2009-05-22 13:26:00,1.79034,1.79034,1.78975,1.78975,7583213.0
2009-05-22 13:27:00,1.78975,1.78994,1.78975,1.78993,3084556.0
2009-05-22 13:28:00,1.78969,1.78969,1.78928,1.78938,13979798.0
2009-05-22 13:29:00,1.78929,1.78929,1.78916,1.78925,3113721.0
2009-05-22 13:30:00,1.78916,1.78916,1.78894,1.78903,6362614.0
2009-05-22 13:31:00,1.78903,1.78914,1.78901,1.78907,6479169.0
2009-05-22 13:32:00,1.78913,1.78921,1.7889,1.78921,69236336.0
2009-05-22 13:33:00,1.78907,1.78925,1.78886,1.7892,4323422.0
2009-05-22 13:34:00,1.78927,1.78951,1.7892,1.78951,18096512.0
2009-05-22 13:35:00,1.78947,1.78947,1.78924,1.78924,1779079.0
2009-05-22 13:36:00,1.78922,1.78949,1.78911,1.78949,5112728.0
2009-05-22 13:37:00,1.78956,1.78989,1.78956,1.78989,7307193.0
2009-05-22 13:38:00,1.79015,1.79053,1.79015,1.79053,11287542.0
2009-05-22 13:39:00,1.79059,1.79077,1.79033,1.79033,28882348.0
2009-05-22 13:40:00,1.79019,1.79019,1.78996,1.79,4896881.0
2009-05-22 13:41:00,1.79,1.79005,1.78965,1.78996,18835076.0
2009-05-22 13:42:00,1.78983,1.79014,1.78967,1.78967,58892245.0
2009-05-22 13:43:00,1.78998,1.78998,1.78979,1.78985,1741552.0
2009-05-22 13:44:00,1.78989,1.79017,1.78989,1.78996,12625621.0
2009-05-22 13:45:00,1.78996,1.79011,1.78996,1.79005,11033761.0
2009-05-22 13:46:00,1.79005,1.79034,1.78999,1.79034,7084334.0
2009-05-22 13:47:00,1.79032,1.79057,1.79019,1.79019,13817999.0
2009-05-22 13:48:00,1.79001,1.79001,1.78975,1.78982,5328587.0
2009-05-22 13:49:00,1.79001,1.79055,1.79001,1.79055,22963596.0
2009-05-22 13:50:00,1.79061,1.79094,1.79049,1.79094,5100422.0
2009-05-22 13:51:00,1.791,1.791,1.79055,1.79055,1314135.0
2009-05-22 13:52:00,1.79061,1.79117,1.79061,1.79117,4733598.0
2009-05-22 13:53:00,1.79118,1.7912,1.79096,1.79096,9097416.0
2009-05-22 13:54:00,1.79099,1.79118,1.79096,1.79116,920504.0
2009-05-22 13:55:00,1.79124,1.79191,1.79124,1.79191,5995598.0
2009-05-22 13:56:00,1.79205,1.79387,1.79205,1.79369,43879605.0
2009-05-22 13:57:00,1.79364,1.79364,1.79329,1.79349,10808451.0
2009-05-22 13:58:00,1.79345,1.79354,1.79334,1.79334,4503517.0
2009-05-22 13:59:00,1.79321,1.79327,1.79291,1.79291,3903615.0
2009-05-22 14:00:00,1.7929,1.79302,1.79264,1.79264,3331114.0
2009-05-22 14:01:00,1.79239,1.79239,1.79216,1.79237,14440191.0
2009-05-22 14:02:00,1.79236,1.79268,1.79226,1.79246,2292227.0
2009-05-22 14:03:00,1.79269,1.79289,1.79269,1.79284,7196959.0
2009-05-22 14:04:00,1.79304,1.7933,1.79294,1.7933,8559612.0
2009-05-22 14:05:00,1.79334,1.79342,1.79324,1.79324,2580960.0
2009-05-22 14:06:00,1.79323,1.79343,1.79296,1.79296,11460192.0
2009-05-22 14:07:00,1.79296,1.79296,1.79245,1.79266,9596871.0
2009-05-22 14:08:00,1.79278,1.79296,1.79278,1.79296,8808458.0
2009-05-22 14:09:00,1.79305,1.79315,1.79276,1.79276,28974311.0
2009-05-22 14:10:00,1.79263,1.79263,1.79235,1.79235,2343620.0
2009-05-22 14:11:00,1.7925,1.79288,1.7925,1.79288,4508570.0
2009-05-22 14:12:00,1.79266,1.79266,1.79242,1.79249,5854620.0
2009-05-22 14:13:00,1.7925,1.7925,1.79205,1.79227,6722846.0
2009-05-22 14:14:00,1.79241,1.79253,1.79241,1.79246,4738499.0
2009-05-22 14:15:00,1.79237,1.79253,1.79236,1.79243,9853627.0
2009-05-22 14:16:00,1.79239,1.79239,1.79186,1.79189,113624104.0
2009-05-22 14:17:00,1.79196,1.79231,1.79189,1.79231,2254253.0
2009-05-22 14:18:00,1.79249,1.79291,1.79249,1.79291,2067845.0
2009-05-22 14:19:00,1.79306,1.79357,1.79306,1.79335,6229403.0
2009-05-22 14:20:00,1.79338,1.79338,1.79285,1.79285,3516294.0
2009-05-22 14:21:00,1.79278,1.79278,1.79241,1.79244,7132650.0
2009-05-22 14:22:00,1.79236,1.79236,1.79164,1.79219,2080875.0
2009-05-22 14:23:00,1.7921,1.79212,1.79194,1.79194,7875424.0
2009-05-22 14:24:00,1.79193,1.79193,1.79163,1.79167,3122157.0
2009-05-22 14:25:00,1.79163,1.79163,1.79148,1.79148,5943323.0
2009-05-22 14:26:00,1.79151,1.79151,1.79122,1.79129,11588881.0
2009-05-22 14:27:00,1.79132,1.79142,1.79129,1.79129,8022783.0
2009-05-22 14:28:00,1.79115,1.79117,1.79103,1.79113,114921320.0
2009-05-22 14:29:00,1.7911,1.7911,1.79064,1.79077,10056796.0
2009-05-22 14:30:00,1.79092,1.79113,1.79092,1.791,4049673.0
2009-05-22 14:31:00,1.79099,1.79099,1.79072,1.79072,3561335.0
2009-05-22 14:32:00,1.79069,1.79069,1.79045,1.79045,23201424.0
2009-05-22 14:33:00,1.79045,1.79045,1.79012,1.7903,3477132.0
2009-05-22 14:34:00,1.79023,1.79023,1.78994,1.78994,4332405.0
2009-05-22 14:35:00,1.78997,1.78997,1.78966,1.78974,9263596.0
2009-05-22 14:36:00,1.78967,1.7897,1.78955,1.78955,3881896.0
2009-05-22 14:37:00,1.78939,1.78946,1.78919,1.78933,6608872.0
2009-05-22 14:38:00,1.78919,1.78927,1.7891,1.7891,4832483.0
2009-05-22 14:39:00,1.78907,1.78907,1.78798,1.78798,87458306.0
2009-05-22 14:40:00,1.78797,1.78797,1.78769,1.78769,5753977.0
2009-05-22 14:41:00,1.78767,1.78767,1.7875,1.7875,3118016.0
2009-05-22 14:42:00,1.78747,1.78747,1.78619,1.78619,131738644.0
2009-05-22 14:43:00,1.7861,1.7861,1.78565,1.78565,6758358.0
2009-05-22 14:44:00,1.78559,1.78567,1.78544,1.78544,14269294.0
2009-05-22 14:45:00,1.78552,1.78586,1.78552,1.78586,2934493.0
2009-05-22 14:46:00,1.78591,1.78615,1.78582,1.78615,19287441.0
2009-05-22 14:47:00,1.78624,1.78635,1.78619,1.78631,3518743.0
2009-05-22 14:48:00,1.78645,1.78688,1.78645,1.7867,72362760.0
2009-05-22 14:49:00,1.78657,1.78681,1.78655,1.78681,5028920.0
2009-05-22 14:50:00,1.78689,1.78705,1.78689,1.78705,4050083.0
2009-05-22 14:51:00,1.78711,1.78735,1.78711,1.78735,5303756.0
2009-05-22 14:52:00,1.78733,1.78759,1.78704,1.78749,2744730.0
2009-05-22 14:53:00,1.78768,1.78797,1.78768,1.78795,37133786.0
2009-05-22 14:54:00,1.78803,1.78821,1.78791,1.78821,2226365.0
2009-05-22 14:55:00,1.78839,1.78839,1.78778,1.78778,6833973.0
2009-05-22 14:56:00,1.78774,1.78774,1.78698,1.78701,6920915.0
2009-05-22 14:57:00,1.78692,1.78692,1.78579,1.78579,7451527.0
2009-05-22 14:58:00,1.78584,1.78584,1.78532,1.78544,77331735.0
2009-05-22 14:59:00,1.7854,1.78667,1.7854,1.78667,4276139.0
2009-05-22 15:00:00,1.78678,1.78712,1.78678,1.78712,3656969.0
2009-05-22 15:01:00,1.78708,1.78747,1.78702,1.78702,2642510.0
2009-05-22 15:02:00,1.78686,1.78694,1.78673,1.78678,3520964.0
2009-05-22 15:03:00,1.78673,1.78673,1.78646,1.78646,12253882.0
2009-05-22 15:04:00,1.78642,1.78642,1.78522,1.78547,39008340.0
2009-05-22 15:05:00,1.7855,1.78569,1.78548,1.78558,5982792.0
2009-05-22 15:06:00,1.78554,1.78566,1.78549,1.78562,40767750.0
2009-05-22 15:07:00,1.7856,1.7856,1.78534,1.78556,6193577.0
2009-05-22 15:08:00,1.78578,1.78634,1.78578,1.78634,12200580.0
2009-05-22 15:09:00,1.78637,1.78647,1.78633,1.78647,16040602.0
2009-05-22 15:10:00,1.78646,1.7868,1.78646,1.78678,8311289.0
2009-05-22 15:11:00,1.78687,1.78703,1.78683,1.78703,4570267.0
2009-05-22 15:12:00,1.78697,1.78744,1.78686,1.78744,6191958.0
2009-05-22 15:13:00,1.78733,1.78749,1.78688,1.78688,3860413.0
2009-05-22 15:14:00,1.78685,1.78716,1.78685,1.78698,167525286.0
2009-05-22 15:15:00,1.78711,1.78794,1.78711,1.78794,4244237.0
2009-05-22 15:16:00,1.78799,1.78799,1.78774,1.78787,20174200.0
2009-05-22 15:17:00,1.78776,1.7879,1.78776,1.78776,2654622.0
2009-05-22 15:18:00,1.78799,1.7883,1.78799,1.7883,17398330.0
2009-05-22 15:19:00,1.78844,1.78863,1.78844,1.78863,3443071.0
2009-05-22 15:20:00,1.78871,1.78906,1.78871,1.78906,4340646.0
2009-05-22 15:21:00,1.78897,1.78922,1.78891,1.78922,2389946.0
2009-05-22 15:22:00,1.78933,1.78963,1.78933,1.78958,4355645.0
2009-05-22 15:23:00,1.78957,1.78959,1.78927,1.78927,4995092.0
2009-05-22 15:24:00,1.78926,1.78926,1.7889,1.7889,16446052.0
2009-05-22 15:25:00,1.78897,1.78899,1.78874,1.78874,4785488.0
2009-05-22 15:26:00,1.78876,1.78876,1.7878,1.7878,45803538.0
2009-05-22 15:27:00,1.78766,1.78779,1.78766,1.78772,9029408.0
2009-05-22 15:28:00,1.78776,1.78776,1.78756,1.78765,9364638.0
2009-05-22 15:29:00,1.78761,1.78774,1.7875,1.7875,5405045.0
2009-05-22 15:30:00,1.7876,1.78785,1.78741,1.78764,121930608.0
2009-05-22 15:31:00,1.78768,1.78802,1.78768,1.78802,2846256.0
2009-05-22 15:32:00,1.78807,1.78864,1.78807,1.78864,65876200.0
2009-05-22 15:33:00,1.78869,1.78887,1.78862,1.78887,8133589.0
2009-05-22 15:34:00,1.78894,1.78908,1.78892,1.78908,7497171.0
2009-05-22 15:35:00,1.78915,1.78936,1.78908,1.78934,10262131.0
2009-05-22 15:36:00,1.78936,1.78954,1.78933,1.78948,7126171.0
2009-05-22 15:37:00,1.78976,1.78994,1.78976,1.78994,5892028.0
2009-05-22 15:38:00,1.7901,1.79019,1.78997,1.79012,1218917.0
2009-05-22 15:39:00,1.79021,1.79081,1.79021,1.79075,4560105.0
2009-05-22 15:40:00,1.79063,1.79063,1.78993,1.78993,5619798.0
2009-05-22 15:41:00,1.78989,1.7901,1.78989,1.78991,7843080.0
2009-05-22 15:42:00,1.78982,1.79006,1.78965,1.79006,2221567.0
2009-05-22 15:43:00,1.79014,1.79021,1.78999,1.79014,8513239.0
2009-05-22 15:44:00,1.79038,1.79064,1.79038,1.79056,162825195.0
2009-05-22 15:45:00,1.79044,1.79044,1.79001,1.79023,4249444.0
2009-05-22 15:46:00,1.79008,1.79018,1.79002,1.79018,4304205.0
2009-05-22 15:47:00,1.79009,1.79009,1.78954,1.78954,2750644.0
2009-05-22 15:48:00,1.78956,1.78988,1.78948,1.78988,1902803.0
2009-05-22 15:49:00,1.79002,1.79045,1.79002,1.79045,4612171.0
2009-05-22 15:50:00,1.79045,1.79051,1.79027,1.79029,6045029.0
2009-05-22 15:51:00,1.7904,1.79051,1.79035,1.79037,5840812.0
2009-05-22 15:52:00,1.79041,1.79047,1.79011,1.79046,23916114.0
2009-05-22 15:53:00,1.79066,1.79083,1.79066,1.79077,4207409.0
2009-05-22 15:54:00,1.79093,1.79093,1.7907,1.79083,9624455.0
2009-05-22 15:55:00,1.79077,1.79077,1.79046,1.79048,4544532.0
2009-05-22 15:56:00,1.79043,1.79043,1.78999,1.78999,35167034.0
2009-05-22 15:57:00,1.78986,1.78986,1.78944,1.78944,5483588.0
2009-05-22 15:58:00,1.78949,1.78949,1.78843,1.78856,37030380.0
2009-05-22 15:59:00,1.78863,1.78894,1.78858,1.78894,18879134.0
2009-05-22 16:00:00,1.78904,1.78947,1.78904,1.78947,10044401.0
2009-05-22 16:01:00,1.78939,1.78939,1.789,1.78905,3924475.0
2009-05-22 16:02:00,1.78902,1.78902,1.7881,1.7881,60866022.0
2009-05-22 16:03:00,1.78802,1.78836,1.78801,1.78824,26099577.0
2009-05-22 16:04:00,1.78811,1.78811,1.78773,1.78803,4485115.0
2009-05-22 16:05:00,1.78809,1.78826,1.78763,1.78763,4934491.0
2009-05-22 16:06:00,1.78745,1.78745,1.78713,1.78715,12178580.0
2009-05-22 16:07:00,1.78708,1.78708,1.78669,1.78688,7247484.0
2009-05-22 16:08:00,1.78704,1.78728,1.78697,1.78728,14212245.0
2009-05-22 16:09:00,1.78723,1.78755,1.78722,1.78752,3667093.0
2009-05-22 16:10:00,1.78753,1.78788,1.78753,1.78786,13774771.0
2009-05-22 16:11:00,1.78794,1.78812,1.78794,1.78812,1174119.0
2009-05-22 16:12:00,1.78815,1.78836,1.7881,1.7881,70279632.0
2009-05-22 16:13:00,1.78803,1.78803,1.78757,1.78757,6320175.0
2009-05-22 16:14:00,1.78738,1.78745,1.78659,1.78659,8453284.0
2009-05-22 16:15:00,1.78638,1.78643,1.78616,1.78622,6416101.0
2009-05-22 16:16:00,1.78619,1.78619,1.78563,1.78568,18974560.0
2009-05-22 16:17:00,1.78544,1.78586,1.78531,1.78586,4411901.0
2009-05-22 16:18:00,1.78589,1.78591,1.78579,1.78579,2094239.0
2009-05-22 16:19:00,1.78564,1.78573,1.78545,1.78545,8885614.0
2009-05-22 16:20:00,1.7854,1.78548,1.78517,1.78548,4056801.0
2009-05-22 16:21:00,1.78559,1.78586,1.78538,1.78538,1268323.0
2009-05-22 16:22:00,1.78528,1.78554,1.78502,1.78554,12038963.0
2009-05-22 16:23:00,1.78538,1.78538,1.78466,1.78466,6156920.0
2009-05-22 16:24:00,1.78471,1.78492,1.78471,1.78489,4474469.0
2009-05-22 16:25:00,1.78489,1.78503,1.78473,1.78473,14340944.0
2009-05-22 16:26:00,1.7845,1.7848,1.78447,1.7848,3532683.0
2009-05-22 16:27:00,1.78476,1.78498,1.78467,1.78496,3172292.0
2009-05-22 16:28:00,1.7849,1.78494,1.78459,1.78493,11659005.0
2009-05-22 16:29:00,1.78485,1.78497,1.78483,1.78493,8787577.0
2009-05-22 16:30:00,1.78518,1.78576,1.78518,1.78576,10101319.0
2009-05-22 16:31:00,1.78574,1.78574,1.7853,1.7853,3584421.0
2009-05-22 16:32:00,1.78518,1.78518,1.78451,1.78451,9324166.0
2009-05-22 16:33:00,1.78444,1.78445,1.78413,1.78413,6341620.0
2009-05-22 16:34:00,1.78407,1.78415,1.7838,1.78412,9247385.0
2009-05-22 16:35:00,1.78424,1.78436,1.78399,1.78399,5581875.0
2009-05-22 16:36:00,1.7838,1.78429,1.7838,1.78429,6521348.0
2009-05-22 16:37:00,1.78453,1.78453,1.78437,1.78453,10774445.0
2009-05-22 16:38:00,1.78477,1.78505,1.78477,1.78481,10949530.0
2009-05-22 16:39:00,1.78482,1.78482,1.78457,1.7846,3688899.0
2009-05-22 16:40:00,1.78476,1.78526,1.78476,1.78516,110685312.0
2009-05-22 16:41:00,1.78522,1.78557,1.78522,1.78528,55187188.0
2009-05-22 16:42:00,1.78522,1.78525,1.78494,1.78494,6795928.0
2009-05-22 16:43:00,1.78496,1.78496,1.78473,1.78476,20687088.0
2009-05-22 16:44:00,1.78472,1.78472,1.78452,1.78452,5326219.0
2009-05-22 16:45:00,1.78451,1.78451,1.78433,1.78433,3904418.0
2009-05-22 16:46:00,1.78433,1.78433,1.78388,1.78404,27849920.0
2009-05-22 16:47:00,1.78397,1.78401,1.78379,1.78397,12853245.0
2009-05-22 16:48:00,1.78369,1.78379,1.78363,1.78369,1558615.0
2009-05-22 16:49:00,1.78387,1.78409,1.78387,1.78405,5374149.0
2009-05-22 16:50:00,1.78413,1.78434,1.78374,1.78403,3382420.0
2009-05-22 16:51:00,1.78394,1.78415,1.78394,1.78397,8925775.0
2009-05-22 16:52:00,1.78397,1.78397,1.78383,1.78386,8675630.0
2009-05-22 16:53:00,1.78397,1.78418,1.78385,1.78385,3937617.0
2009-05-22 16:54:00,1.78436,1.78445,1.78406,1.78445,5911066.0
2009-05-22 16:55:00,1.78442,1.78458,1.78438,1.78458,5977323.0
2009-05-22 16:56:00,1.78462,1.78476,1.78462,1.78465,2783038.0
2009-05-22 16:57:00,1.78468,1.78523,1.78457,1.78523,18542301.0
2009-05-22 16:58:00,1.78538,1.78576,1.78537,1.78556,22108200.0
2009-05-22 16:59:00,1.78556,1.78573,1.78556,1.78566,6196795.0
2009-05-22 17:00:00,1.78569,1.78598,1.78569,1.78598,8835094.0
2009-05-22 17:01:00,1.78604,1.78648,1.78604,1.78636,7148519.0
2009-05-22 17:02:00,1.78647,1.78676,1.78647,1.78676,7102721.0
2009-05-22 17:03:00,1.78685,1.78692,1.78678,1.78692,23565948.0
2009-05-22 17:04:00,1.78695,1.78707,1.78675,1.78691,10462188.0
2009-05-22 17:05:00,1.78687,1.78687,1.78663,1.78669,21452118.0
2009-05-22 17:06:00,1.78673,1.7872,1.78673,1.7872,5829461.0
2009-05-22 17:07:00,1.78743,1.78785,1.78743,1.78784,3659399.0
2009-05-22 17:08:00,1.78794,1.78848,1.78794,1.78848,51414900.0
2009-05-22 17:09:00,1.78857,1.78876,1.78857,1.78872,16598942.0
2009-05-22 17:10:00,1.7886,1.7886,1.78747,1.7875,46617205.0
2009-05-22 17:11:00,1.78736,1.78742,1.78704,1.7872,6688882.0
2009-05-22 17:12:00,1.78703,1.7874,1.78689,1.7874,9520880.0
2009-05-22 17:13:00,1.78731,1.78731,1.7869,1.7869,2108389.0
2009-05-22 17:14:00,1.78707,1.78756,1.78707,1.78753,1383406.0
2009-05-22 17:15:00,1.78762,1.78787,1.78757,1.78757,5243931.0
2009-05-22 17:16:00,1.78748,1.78778,1.78744,1.78778,6636355.0
2009-05-22 17:17:00,1.78777,1.78788,1.78761,1.78761,4732016.0
2009-05-22 17:18:00,1.78755,1.7877,1.78746,1.78746,6228399.0
2009-05-22 17:19:00,1.7875,1.78787,1.7875,1.78787,5147674.0
2009-05-22 17:20:00,1.7879,1.78807,1.78785,1.78785,3265632.0
2009-05-22 17:21:00,1.78782,1.78782,1.78754,1.78754,17060922.0
2009-05-22 17:22:00,1.78736,1.78771,1.78721,1.78771,12116639.0
2009-05-22 17:23:00,1.78791,1.78817,1.78791,1.78803,9013422.0
2009-05-22 17:24:00,1.78787,1.78823,1.78787,1.78794,19749002.0
2009-05-22 17:25:00,1.78785,1.78787,1.78774,1.7878,8962635.0
2009-05-22 17:26:00,1.78785,1.78785,1.78755,1.7878,27687160.0
2009-05-22 17:27:00,1.78789,1.78796,1.78774,1.78788,15562573.0
2009-05-22 17:28:00,1.78802,1.78827,1.78802,1.78827,11415218.0
2009-05-22 17:29:00,1.78811,1.78857,1.78811,1.78842,6249439.0
2009-05-22 17:30:00,1.78839,1.78839,1.78813,1.78813,3011588.0
2009-05-22 17:31:00,1.78813,1.78813,1.78787,1.78788,5592124.0
2009-05-22 17:32:00,1.78797,1.78797,1.78778,1.78788,1201227.0
2009-05-22 17:33:00,1.78788,1.78788,1.78747,1.78747,8869032.0
2009-05-22 17:34:00,1.78735,1.78735,1.78715,1.78724,6932800.0
2009-05-22 17:35:00,1.78755,1.78783,1.78755,1.78772,7779199.0
2009-05-22 17:36:00,1.78784,1.78798,1.78783,1.78798,1603281.0
2009-05-22 17:37:00,1.78797,1.78797,1.7878,1.78787,7521821.0
2009-05-22 17:38:00,1.78789,1.78802,1.78787,1.78793,91424424.0
2009-05-22 17:39:00,1.78798,1.78838,1.78798,1.78838,34539830.0
2009-05-22 17:40:00,1.78846,1.78871,1.78839,1.78839,7928622.0
2009-05-22 17:41:00,1.7883,1.78858,1.7883,1.78853,10792298.0
2009-05-22 17:42:00,1.78854,1.7886,1.78825,1.78825,108213040.0
2009-05-22 17:43:00,1.78826,1.78826,1.78805,1.78805,10914845.0
2009-05-22 17:44:00,1.788,1.788,1.78777,1.78782,5660119.0
2009-05-22 17:45:00,1.78786,1.78808,1.78786,1.78794,3560947.0
2009-05-22 17:46:00,1.7878,1.7878,1.78742,1.78742,88119668.0
2009-05-22 17:47:00,1.78719,1.78747,1.78712,1.78747,15622038.0
2009-05-22 17:48:00,1.78762,1.78767,1.78751,1.78767,5009964.0
2009-05-22 17:49:00,1.78763,1.78763,1.7874,1.78745,10022882.0
2009-05-22 17:50:00,1.78729,1.78729,1.787,1.787,3841109.0
2009-05-22 17:51:00,1.78704,1.78704,1.78673,1.78673,12383297.0
2009-05-22 17:52:00,1.78669,1.78687,1.78665,1.78665,3060896.0
2009-05-22 17:53:00,1.78662,1.78662,1.78507,1.7863,5051678.0
2009-05-22 17:54:00,1.78638,1.78638,1.78614,1.78616,14313190.0
2009-05-22 17:55:00,1.78611,1.78611,1.78588,1.78594,12178466.0
2009-05-22 17:56:00,1.78586,1.78586,1.78538,1.78562,3076129.0
2009-05-22 17:57:00,1.78572,1.78593,1.78572,1.78593,13446835.0
2009-05-22 17:58:00,1.78585,1.78586,1.78568,1.78568,3344489.0
2009-05-22 17:59:00,1.78558,1.78562,1.78544,1.78544,6970440.0
2009-05-22 18:00:00,1.78542,1.78542,1.7851,1.78518,5433831.0
2009-05-22 18:01:00,1.78514,1.78514,1.78494,1.78494,3013133.0
2009-05-22 18:02:00,1.78488,1.78488,1.78469,1.78473,15216903.0
2009-05-22 18:03:00,1.78467,1.78467,1.78429,1.78429,7942132.0
2009-05-22 18:04:00,1.78435,1.78447,1.78432,1.78445,2849888.0
2009-05-22 18:05:00,1.78434,1.78434,1.7839,1.7839,6850421.0
2009-05-22 18:06:00,1.78382,1.78398,1.78369,1.78374,130822108.0
2009-05-22 18:07:00,1.7837,1.78418,1.7837,1.78418,11592335.0
2009-05-22 18:08:00,1.78419,1.78456,1.78416,1.78456,10087935.0
2009-05-22 18:09:00,1.78463,1.78463,1.78432,1.78456,10895787.0
2009-05-22 18:10:00,1.78463,1.78475,1.78463,1.78475,3573662.0
2009-05-22 18:11:00,1.78475,1.78481,1.78444,1.7848,4307346.0
2009-05-22 18:12:00,1.78487,1.78512,1.78487,1.78512,7253429.0
2009-05-22 18:13:00,1.78514,1.78556,1.78514,1.78549,5912839.0
2009-05-22 18:14:00,1.7855,1.7855,1.78481,1.78491,34883082.0
2009-05-22 18:15:00,1.78478,1.78492,1.78453,1.78492,3763265.0
2009-05-22 18:16:00,1.78518,1.78544,1.78514,1.78544,9249765.0
2009-05-22 18:17:00,1.78552,1.78577,1.78552,1.78575,9412106.0
2009-05-22 18:18:00,1.78571,1.78571,1.78526,1.78526,4833906.0
2009-05-22 18:19:00,1.78519,1.78563,1.78519,1.78563,7945277.0
2009-05-22 18:20:00,1.78567,1.78568,1.78539,1.78539,11718460.0
2009-05-22 18:21:00,1.78544,1.7857,1.78544,1.7857,4190246.0
2009-05-22 18:22:00,1.78568,1.78588,1.78557,1.78557,13799903.0
2009-05-22 18:23:00,1.78545,1.78556,1.78499,1.78556,6440719.0
2009-05-22 18:24:00,1.78562,1.78573,1.78546,1.78546,4771579.0
2009-05-22 18:25:00,1.78545,1.78545,1.78519,1.78519,8733344.0
2009-05-22 18:26:00,1.78518,1.78518,1.78461,1.78464,45039915.0
2009-05-22 18:27:00,1.78474,1.7852,1.78474,1.7852,5077266.0
2009-05-22 18:28:00,1.78524,1.7853,1.78493,1.78498,6140434.0
2009-05-22 18:29:00,1.78511,1.78545,1.78511,1.78545,7979413.0
2009-05-22 18:30:00,1.78552,1.78569,1.78552,1.78566,8914838.0
2009-05-22 18:31:00,1.78576,1.78601,1.78576,1.78601,12841546.0
2009-05-22 18:32:00,1.78597,1.78597,1.78582,1.78597,18425336.0
2009-05-22 18:33:00,1.78595,1.78621,1.78569,1.78621,3418145.0
2009-05-22 18:34:00,1.78633,1.78674,1.78619,1.78674,16323044.0
2009-05-22 18:35:00,1.78686,1.78716,1.78685,1.78716,4793277.0
2009-05-22 18:36:00,1.78722,1.78722,1.78703,1.78706,14407266.0
2009-05-22 18:37:00,1.7871,1.78715,1.78674,1.78712,4752008.0
2009-05-22 18:38:00,1.78703,1.78709,1.78685,1.78709,5980450.0
2009-05-22 18:39:00,1.78702,1.78702,1.78694,1.787,10187972.0
2009-05-22 18:40:00,1.78711,1.78734,1.78684,1.78684,12327592.0
2009-05-22 18:41:00,1.78713,1.78713,1.78688,1.78688,3321586.0
2009-05-22 18:42:00,1.78712,1.78754,1.78712,1.78724,34573426.0
2009-05-22 18:43:00,1.78729,1.78753,1.78729,1.7875,4735281.0
2009-05-22 18:44:00,1.78763,1.78793,1.78752,1.78793,6148613.0
2009-05-22 18:45:00,1.78794,1.78821,1.78787,1.78816,2496660.0
2009-05-22 18:46:00,1.78827,1.78856,1.7882,1.78856,7688699.0
2009-05-22 18:47:00,1.78863,1.78867,1.78832,1.78832,985755.0
2009-05-22 18:48:00,1.78813,1.78813,1.78789,1.78794,3310648.0
2009-05-22 18:49:00,1.78805,1.78807,1.78794,1.78794,10971581.0
2009-05-22 18:50:00,1.78779,1.78779,1.78755,1.78755,4100098.0
2009-05-22 18:51:00,1.78747,1.78764,1.78734,1.78734,11299327.0
2009-05-22 18:52:00,1.78733,1.78763,1.78733,1.78763,6086960.0
2009-05-22 18:53:00,1.78761,1.78767,1.78718,1.78767,12635339.0
2009-05-22 18:54:00,1.78768,1.78769,1.78763,1.78766,7734482.0
2009-05-22 18:55:00,1.78764,1.78764,1.78723,1.78723,10774321.0
2009-05-22 18:56:00,1.78703,1.78703,1.78651,1.78685,14654145.0
2009-05-22 18:57:00,1.78687,1.78712,1.78687,1.78703,1373130.0
2009-05-22 18:58:00,1.78696,1.78696,1.78657,1.78657,5372640.0
2009-05-22 18:59:00,1.78655,1.78663,1.78645,1.7866,3713494.0
2009-05-22 19:00:00,1.78677,1.78683,1.78669,1.78674,19195786.0
2009-05-22 19:01:00,1.78684,1.78691,1.7868,1.78685,7929733.0
2009-05-22 19:02:00,1.78685,1.78689,1.7866,1.78689,5117117.0
2009-05-22 19:03:00,1.78701,1.78705,1.78694,1.78705,15100534.0
2009-05-22 19:04:00,1.78691,1.78712,1.78691,1.78705,5868805.0
2009-05-22 19:05:00,1.78709,1.78717,1.78697,1.78708,5449552.0
2009-05-22 19:06:00,1.7869,1.7869,1.78663,1.78672,4057380.0
2009-05-22 19:07:00,1.78669,1.7868,1.78662,1.78662,9726760.0
2009-05-22 19:08:00,1.78656,1.7866,1.78652,1.78652,17837824.0
2009-05-22 19:09:00,1.78644,1.78694,1.78637,1.78694,17427648.0
2009-05-22 19:10:00,1.78697,1.78718,1.78687,1.78718,6849402.0
2009-05-22 19:11:00,1.78716,1.78737,1.78709,1.78737,3234258.0
2009-05-22 19:12:00,1.7874,1.78772,1.7874,1.78765,26823977.0
2009-05-22 19:13:00,1.78749,1.78749,1.78717,1.78731,19531374.0
2009-05-22 19:14:00,1.78721,1.78721,1.78652,1.78652,2562560.0
2009-05-22 19:15:00,1.78644,1.78644,1.78634,1.78634,6625625.0
2009-05-22 19:16:00,1.78632,1.78653,1.78632,1.78653,6647799.0
2009-05-22 19:17:00,1.7865,1.7865,1.78636,1.78641,4921244.0
2009-05-22 19:18:00,1.78625,1.78625,1.78577,1.78577,5555304.0
2009-05-22 19:19:00,1.78566,1.78568,1.78551,1.78551,9031112.0
2009-05-22 19:20:00,1.78542,1.78558,1.78542,1.78553,4425969.0
2009-05-22 19:21:00,1.78541,1.78548,1.78531,1.78535,10854078.0
2009-05-22 19:22:00,1.78533,1.78533,1.78509,1.78509,26874528.0
2009-05-22 19:23:00,1.78504,1.78504,1.78474,1.78474,7331376.0
2009-05-22 19:24:00,1.7847,1.78495,1.7847,1.78495,7424107.0
2009-05-22 19:25:00,1.78503,1.78543,1.78502,1.78529,3220343.0
2009-05-22 19:26:00,1.78519,1.78524,1.78511,1.78511,17219153.0
2009-05-22 19:27:00,1.78502,1.7852,1.78502,1.78511,5870886.0
2009-05-22 19:28:00,1.78514,1.78514,1.78493,1.78497,3488199.0
2009-05-22 19:29:00,1.78508,1.78532,1.78508,1.78532,7444059.0
2009-05-22 19:30:00,1.78539,1.78566,1.78539,1.78552,8300592.0
2009-05-22 19:31:00,1.78533,1.78544,1.78514,1.78544,16866112.0
2009-05-22 19:32:00,1.78549,1.78549,1.7851,1.7852,7288705.0
2009-05-22 19:33:00,1.78511,1.78511,1.7849,1.78492,9713159.0
2009-05-22 19:34:00,1.78486,1.78486,1.78384,1.78384,12256468.0
2009-05-22 19:35:00,1.78386,1.78402,1.78359,1.78359,13261709.0
2009-05-22 19:36:00,1.78388,1.78404,1.78351,1.78404,3696156.0
2009-05-22 19:37:00,1.78403,1.78471,1.784,1.78471,4961458.0
2009-05-22 19:38:00,1.78469,1.78469,1.78417,1.78417,2746166.0
2009-05-22 19:39:00,1.78418,1.78465,1.78418,1.78454,8069275.0
2009-05-22 19:40:00,1.78472,1.78479,1.78449,1.78479,15864241.0
2009-05-22 19:41:00,1.78462,1.78484,1.78462,1.78466,28604216.0
2009-05-22 19:42:00,1.78465,1.78465,1.78446,1.7845,11207440.0
2009-05-22 19:43:00,1.78456,1.78466,1.78445,1.78452,18892562.0
2009-05-22 19:44:00,1.78416,1.78429,1.78403,1.78403,11349035.0
2009-05-22 19:45:00,1.78392,1.78392,1.78366,1.78366,2592068.0
2009-05-22 19:46:00,1.78347,1.78347,1.78283,1.7829,8298449.0
2009-05-22 19:47:00,1.78287,1.78287,1.78235,1.78235,6523004.0
2009-05-22 19:48:00,1.78215,1.78243,1.78208,1.78243,2533043.0
2009-05-22 19:49:00,1.78242,1.78245,1.78226,1.78228,6721840.0
2009-05-22 19:50:00,1.78211,1.78222,1.78201,1.78201,7092951.0
2009-05-22 19:51:00,1.78196,1.78206,1.78189,1.7819,9372293.0
2009-05-22 19:52:00,1.78208,1.78225,1.78208,1.78225,19822648.0
2009-05-22 19:53:00,1.78239,1.78279,1.78239,1.78279,2337544.0
2009-05-22 19:54:00,1.78272,1.78311,1.78166,1.78311,3348371.0
2009-05-22 19:55:00,1.78317,1.78317,1.78282,1.78282,4051136.0
2009-05-22 19:56:00,1.7828,1.7828,1.78263,1.78263,2721558.0
2009-05-22 19:57:00,1.78263,1.78283,1.78253,1.78283,6155974.0
2009-05-22 19:58:00,1.78274,1.78274,1.78225,1.78225,6904196.0
2009-05-22 19:59:00,1.78215,1.78217,1.78173,1.78217,6343949.0
2009-05-22 20:00:00,1.7821,1.7821,1.78193,1.78193,14782826.0
2009-05-22 20:01:00,1.78204,1.78204,1.78155,1.78178,6268623.0
2009-05-22 20:02:00,1.78164,1.78187,1.78164,1.78187,2527353.0
2009-05-22 20:03:00,1.7819,1.78214,1.7819,1.78214,11163455.0
2009-05-22 20:04:00,1.78216,1.78216,1.7818,1.78202,11751420.0
2009-05-22 20:05:00,1.78208,1.78223,1.78208,1.78219,10719549.0
2009-05-22 20:06:00,1.78232,1.78237,1.78194,1.78235,4768410.0
2009-05-22 20:07:00,1.78231,1.78231,1.78209,1.7823,9390721.0
2009-05-22 20:08:00,1.78237,1.78238,1.78222,1.78222,5882611.0
2009-05-22 20:09:00,1.78222,1.78269,1.78215,1.78269,6596282.0
2009-05-22 20:10:00,1.78272,1.78292,1.78272,1.7829,3510416.0
2009-05-22 20:11:00,1.78288,1.78319,1.78288,1.78319,9717021.0
2009-05-22 20:12:00,1.78315,1.78315,1.78269,1.78295,4610023.0
2009-05-22 20:13:00,1.78292,1.78292,1.78266,1.78266,8919193.0
2009-05-22 20:14:00,1.78264,1.78265,1.78243,1.78265,13394712.0
2009-05-22 20:15:00,1.78282,1.78301,1.78282,1.78288,7668288.0
2009-05-22 20:16:00,1.78293,1.7831,1.78293,1.78308,9391603.0
2009-05-22 20:17:00,1.78303,1.78329,1.78303,1.78329,12671886.0
2009-05-22 20:18:00,1.78337,1.7838,1.78337,1.7838,3673617.0
2009-05-22 20:19:00,1.78388,1.78404,1.78386,1.78395,4845838.0
2009-05-22 20:20:00,1.7839,1.78394,1.78376,1.78376,2959830.0
2009-05-22 20:21:00,1.78373,1.78373,1.78334,1.78341,13244329.0
2009-05-22 20:22:00,1.78329,1.78349,1.78327,1.78349,23106650.0
2009-05-22 20:23:00,1.78365,1.78392,1.78361,1.78361,5044577.0
2009-05-22 20:24:00,1.78362,1.78375,1.78361,1.78375,6763731.0
2009-05-22 20:25:00,1.78374,1.78388,1.78374,1.78388,8905989.0
2009-05-22 20:26:00,1.78387,1.78387,1.78367,1.78379,9940795.0
2009-05-22 20:27:00,1.78375,1.78387,1.78365,1.7837,5876676.0
2009-05-22 20:28:00,1.7837,1.7837,1.78345,1.78346,14043618.0
2009-05-22 20:29:00,1.78346,1.78346,1.78336,1.78341,9457984.0
2009-05-22 20:30:00,1.78336,1.78336,1.78306,1.78306,18758348.0
2009-05-22 20:31:00,1.78301,1.78321,1.7829,1.78321,5197908.0
2009-05-22 20:32:00,1.78324,1.78335,1.78315,1.78315,6161072.0
2009-05-22 20:33:00,1.78304,1.78321,1.78294,1.78321,5711078.0
2009-05-22 20:34:00,1.78328,1.78339,1.78323,1.78338,8371964.0
2009-05-22 20:35:00,1.78324,1.78325,1.78285,1.78285,9901493.0
2009-05-22 20:36:00,1.78276,1.78289,1.78261,1.78289,3818925.0
2009-05-22 20:37:00,1.78287,1.78288,1.78276,1.78282,6231334.0
2009-05-22 20:38:00,1.78283,1.78288,1.78259,1.78288,6485637.0
2009-05-22 20:39:00,1.78294,1.78294,1.78243,1.78289,3304071.0
2009-05-22 20:40:00,1.78277,1.78277,1.78268,1.78273,3104664.0
2009-05-22 20:41:00,1.78257,1.78257,1.782,1.782,6509566.0
2009-05-22 20:42:00,1.78188,1.78188,1.78131,1.78133,5554180.0
2009-05-22 20:43:00,1.78122,1.78134,1.78122,1.78131,6767834.0
2009-05-22 20:44:00,1.78138,1.78145,1.78125,1.78139,9755725.0
2009-05-22 20:45:00,1.78149,1.78184,1.78149,1.7818,1642661.0
2009-05-22 20:46:00,1.78186,1.78211,1.78186,1.78211,5512318.0
2009-05-22 20:47:00,1.78204,1.78242,1.78204,1.78242,2010422.0
2009-05-22 20:48:00,1.78254,1.78275,1.78254,1.78267,9016711.0
2009-05-22 20:49:00,1.78271,1.78282,1.78271,1.78282,2262134.0
2009-05-22 20:50:00,1.78294,1.78308,1.78291,1.78291,6024565.0
2009-05-22 20:51:00,1.78273,1.78289,1.78272,1.78289,7722815.0
2009-05-22 20:52:00,1.78291,1.78306,1.78291,1.78306,12522432.0
2009-05-22 20:53:00,1.78292,1.78292,1.78265,1.78274,5031106.0
2009-05-22 20:54:00,1.78273,1.78278,1.78254,1.78254,3476538.0
2009-05-22 20:55:00,1.78251,1.78251,1.78235,1.78244,7623876.0
2009-05-22 20:56:00,1.78236,1.78236,1.78203,1.78203,6660915.0
2009-05-22 20:57:00,1.78206,1.78206,1.78186,1.78187,9662224.0
2009-05-22 20:58:00,1.78207,1.78208,1.78194,1.78201,1749761.0
2009-05-22 20:59:00,1.78199,1.7821,1.78194,1.7821,4531120.0
2009-05-22 21:00:00,1.78215,1.78269,1.78215,1.78269,6959287.0
2009-05-22 21:01:00,1.78268,1.78269,1.78258,1.7826,6226117.0
2009-05-22 21:02:00,1.78251,1.78259,1.78249,1.78257,14620872.0
2009-05-22 21:03:00,1.78263,1.78263,1.78237,1.78237,4797868.0
2009-05-22 21:04:00,1.78238,1.78255,1.78238,1.78243,6411538.0
2009-05-22 21:05:00,1.78256,1.78262,1.78249,1.78249,7567921.0
2009-05-22 21:06:00,1.78244,1.78246,1.78228,1.7824,3489316.0
2009-05-22 21:07:00,1.78234,1.78255,1.78234,1.78239,942615.0
2009-05-22 21:08:00,1.78245,1.78245,1.7821,1.7822,8194055.0
2009-05-22 21:09:00,1.78213,1.78213,1.78201,1.78201,3320200.0
2009-05-22 21:10:00,1.78186,1.78186,1.78161,1.78161,3042921.0
2009-05-22 21:11:00,1.78163,1.78163,1.78131,1.78136,2862973.0
2009-05-22 21:12:00,1.78129,1.78129,1.78107,1.78107,2075158.0
2009-05-22 21:13:00,1.78108,1.78108,1.78054,1.78054,4684359.0
2009-05-22 21:14:00,1.78078,1.78078,1.7805,1.78078,2593126.0
2009-05-22 21:15:00,1.78085,1.78098,1.78048,1.78098,5219828.0
2009-05-22 21:16:00,1.78109,1.78131,1.78107,1.78129,8030116.0
2009-05-22 21:17:00,1.78134,1.78156,1.78134,1.78154,15680477.0
2009-05-22 21:18:00,1.78152,1.782,1.78152,1.782,6864935.0
2009-05-22 21:19:00,1.78167,1.78196,1.7816,1.78196,5964424.0
2009-05-22 21:20:00,1.78189,1.78234,1.78189,1.78234,8412676.0
2009-05-22 21:21:00,1.78227,1.78227,1.78189,1.78194,15298244.0
2009-05-22 21:22:00,1.78191,1.78191,1.78144,1.78166,11001541.0
2009-05-22 21:23:00,1.78169,1.78194,1.78161,1.78194,8811464.0
2009-05-22 21:24:00,1.78197,1.78232,1.78197,1.78232,4667085.0
2009-05-22 21:25:00,1.78233,1.78303,1.78233,1.78303,7286764.0
2009-05-22 21:26:00,1.78285,1.78285,1.78246,1.78246,26728790.0
2009-05-22 21:27:00,1.78252,1.78252,1.78193,1.78193,14660744.0
2009-05-22 21:28:00,1.78193,1.78193,1.78163,1.78163,10299923.0
2009-05-22 21:29:00,1.78158,1.78158,1.78137,1.78148,2779022.0
2009-05-22 21:30:00,1.78155,1.78191,1.78155,1.78191,8980195.0
2009-05-22 21:31:00,1.78195,1.78204,1.78183,1.78199,24930436.0
2009-05-22 21:32:00,1.78185,1.78185,1.78146,1.78146,3242679.0
2009-05-22 21:33:00,1.78159,1.78184,1.78158,1.78179,25591368.0
2009-05-22 21:34:00,1.78161,1.78175,1.78144,1.78174,1495991.0
2009-05-22 21:35:00,1.78179,1.78188,1.78178,1.78186,3051722.0
2009-05-22 21:36:00,1.78181,1.78181,1.78139,1.78139,7194507.0
2009-05-22 21:37:00,1.78124,1.78124,1.78097,1.78097,3459403.0
2009-05-22 21:38:00,1.78103,1.7811,1.78092,1.78094,4206636.0
2009-05-22 21:39:00,1.78105,1.78131,1.78102,1.78102,17592054.0
2009-05-22 21:40:00,1.78101,1.78106,1.78095,1.78099,5448953.0
2009-05-22 21:41:00,1.78119,1.78133,1.78112,1.78124,4511820.0
2009-05-22 21:42:00,1.78138,1.78158,1.78138,1.78158,7107583.0
2009-05-22 21:43:00,1.78169,1.78182,1.78159,1.78182,3758651.0
2009-05-22 21:44:00,1.78175,1.78229,1.78175,1.78211,9857808.0
2009-05-22 21:45:00,1.78207,1.78207,1.78171,1.78171,4255495.0
2009-05-22 21:46:00,1.78154,1.78154,1.78118,1.78118,4073591.0
2009-05-22 21:47:00,1.78107,1.78122,1.7808,1.78122,4681632.0
2009-05-22 21:48:00,1.78114,1.78116,1.78098,1.78112,10111486.0
2009-05-22 21:49:00,1.78113,1.78123,1.78113,1.78123,4138167.0
2009-05-22 21:50:00,1.78117,1.78117,1.78083,1.78083,15654726.0
2009-05-22 21:51:00,1.78065,1.78076,1.7806,1.78076,10910805.0
2009-05-22 21:52:00,1.78063,1.78073,1.78057,1.78057,5042026.0
2009-05-22 21:53:00,1.78047,1.78061,1.78044,1.78059,11700664.0
2009-05-22 21:54:00,1.78058,1.78068,1.78058,1.78063,5742288.0
2009-05-22 21:55:00,1.78077,1.78085,1.78065,1.78079,3855036.0
2009-05-22 21:56:00,1.78081,1.78113,1.78076,1.78113,6490559.0
2009-05-22 21:57:00,1.78112,1.78125,1.78112,1.78125,13466222.0
2009-05-22 21:58:00,1.78109,1.78143,1.78105,1.78143,3322969.0
2009-05-22 21:59:00,1.78138,1.78138,1.78111,1.78115,23352369.0
2009-05-22 22:00:00,1.78113,1.78146,1.78113,1.78146,10240192.0
2009-05-22 22:01:00,1.78159,1.78176,1.78152,1.78166,14380582.0
2009-05-22 22:02:00,1.78169,1.7819,1.78155,1.78155,5836204.0
2009-05-22 22:03:00,1.78171,1.78184,1.78159,1.78184,11631041.0
2009-05-22 22:04:00,1.78177,1.7819,1.78163,1.78163,12500717.0
2009-05-22 22:05:00,1.78173,1.78173,1.78129,1.78154,6711840.0
2009-05-22 22:06:00,1.78155,1.78155,1.78082,1.78082,14993404.0
2009-05-22 22:07:00,1.78073,1.78073,1.7804,1.7805,8311110.0
2009-05-22 22:08:00,1.78047,1.78047,1.77962,1.77971,7893123.0
2009-05-22 22:09:00,1.77969,1.77995,1.77969,1.77982,18577864.0
2009-05-22 22:10:00,1.77969,1.77973,1.77959,1.77959,30435756.0
2009-05-22 22:11:00,1.77976,1.78007,1.77964,1.78007,5236585.0
2009-05-22 22:12:00,1.78021,1.78026,1.78004,1.78004,3798278.0
2009-05-22 22:13:00,1.77999,1.78011,1.77989,1.78011,5957411.0
2009-05-22 22:14:00,1.77995,1.77995,1.77963,1.77963,5563376.0
2009-05-22 22:15:00,1.77916,1.77971,1.77916,1.77957,5735729.0
2009-05-22 22:16:00,1.77948,1.77962,1.77933,1.77933,7649508.0
2009-05-22 22:17:00,1.77948,1.7796,1.77948,1.7796,9782131.0
2009-05-22 22:18:00,1.77971,1.77995,1.77971,1.77983,11765054.0
2009-05-22 22:19:00,1.77995,1.78013,1.77995,1.78006,8259081.0
2009-05-22 22:20:00,1.77982,1.77982,1.77925,1.77925,36512660.0
2009-05-22 22:21:00,1.77929,1.77944,1.77929,1.77944,12794476.0
2009-05-22 22:22:00,1.77947,1.7795,1.77921,1.7795,4251232.0
2009-05-22 22:23:00,1.77953,1.77953,1.77936,1.7794,20440261.0
2009-05-22 22:24:00,1.77939,1.77961,1.77931,1.77961,4270403.0
2009-05-22 22:25:00,1.77966,1.77998,1.77966,1.77988,4966465.0
2009-05-22 22:26:00,1.77973,1.77973,1.77912,1.77945,17389453.0
2009-05-22 22:27:00,1.77955,1.77967,1.77938,1.77967,2872749.0
2009-05-22 22:28:00,1.77966,1.77998,1.77957,1.77985,3080283.0
2009-05-22 22:29:00,1.77968,1.77968,1.77913,1.77913,5211757.0
2009-05-22 22:30:00,1.77915,1.77915,1.77892,1.77914,13299564.0
2009-05-22 22:31:00,1.77922,1.78027,1.77922,1.78027,4006550.0
2009-05-22 22:32:00,1.78049,1.78089,1.78049,1.78089,8801364.0
2009-05-22 22:33:00,1.78087,1.78087,1.78063,1.78081,3302824.0
2009-05-22 22:34:00,1.7808,1.78093,1.78071,1.78081,8021492.0
2009-05-22 22:35:00,1.7807,1.7807,1.78038,1.78041,623091.0
2009-05-22 22:36:00,1.78059,1.78077,1.78054,1.78058,7216609.0
2009-05-22 22:37:00,1.78074,1.78091,1.7807,1.78091,11240641.0
2009-05-22 22:38:00,1.7811,1.78123,1.78079,1.7808,5582858.0
2009-05-22 22:39:00,1.78071,1.78155,1.78071,1.78155,4220452.0
2009-05-22 22:40:00,1.78157,1.78178,1.78137,1.78137,10837271.0
2009-05-22 22:41:00,1.78123,1.78123,1.78065,1.78065,5199360.0
2009-05-22 22:42:00,1.78074,1.78091,1.78056,1.78085,11342610.0
2009-05-22 22:43:00,1.78096,1.78126,1.78096,1.78107,6371894.0
2009-05-22 22:44:00,1.78097,1.78122,1.78097,1.78112,19292673.0
2009-05-22 22:45:00,1.78115,1.78115,1.78097,1.78097,6241737.0
2009-05-22 22:46:00,1.78105,1.78105,1.78079,1.78085,6445768.0
2009-05-22 22:47:00,1.78078,1.78078,1.78056,1.78062,8509030.0
2009-05-22 22:48:00,1.78059,1.7809,1.78059,1.78084,7861715.0
2009-05-22 22:49:00,1.78095,1.78095,1.78022,1.78083,6829404.0
2009-05-22 22:50:00,1.78089,1.78093,1.7808,1.78082,22315161.0
2009-05-22 22:51:00,1.78089,1.78089,1.78072,1.78072,14221977.0
2009-05-22 22:52:00,1.78064,1.781,1.78064,1.781,1572201.0
2009-05-22 22:53:00,1.78123,1.78161,1.78123,1.7815,8221686.0
2009-05-22 22:54:00,1.7814,1.7814,1.78109,1.78109,24229860.0
2009-05-22 22:55:00,1.78128,1.78143,1.7812,1.78142,8558447.0
2009-05-22 22:56:00,1.78129,1.78129,1.78101,1.78122,6065967.0
2009-05-22 22:57:00,1.78124,1.78162,1.7812,1.78162,16142700.0
2009-05-22 22:58:00,1.78171,1.78198,1.7817,1.78195,8734563.0
2009-05-22 22:59:00,1.78185,1.78185,1.78162,1.78162,9699199.0
2009-05-24 23:00:00,1.78279,1.78288,1.7826,1.7827,6624043.0
2009-05-24 23:01:00,1.78272,1.78327,1.78261,1.78327,1987696.0
2009-05-24 23:02:00,1.78327,1.78327,1.78238,1.78238,14959474.0
2009-05-24 23:03:00,1.78227,1.78227,1.78146,1.78146,15424869.0
2009-05-24 23:04:00,1.78162,1.78187,1.78162,1.78187,16229065.0
2009-05-24 23:05:00,1.78199,1.7823,1.7819,1.78198,31795915.0
2009-05-24 23:06:00,1.7818,1.7818,1.78108,1.78108,3321716.0
2009-05-24 23:07:00,1.78084,1.78122,1.78084,1.7811,4472994.0
2009-05-24 23:08:00,1.78128,1.78155,1.78128,1.78155,16230752.0
2009-05-24 23:09:00,1.78147,1.78178,1.78146,1.78146,7502921.0
2009-05-24 23:10:00,1.78135,1.78135,1.78083,1.78103,9174916.0
2009-05-24 23:11:00,1.78106,1.78127,1.78106,1.78127,1665294.0
2009-05-24 23:12:00,1.78128,1.78148,1.78128,1.78148,17366896.0
2009-05-24 23:13:00,1.78146,1.78169,1.78146,1.78169,1882377.0
2009-05-24 23:14:00,1.78169,1.78197,1.78162,1.78197,2408382.0
2009-05-24 23:15:00,1.78194,1.78251,1.78194,1.78236,8076448.0
2009-05-24 23:16:00,1.7822,1.7829,1.7822,1.7829,7332243.0
2009-05-24 23:17:00,1.78297,1.78364,1.78297,1.78364,4131253.0
2009-05-24 23:18:00,1.78346,1.78387,1.78311,1.78385,8926188.0
2009-05-24 23:19:00,1.78388,1.78477,1.78388,1.78477,3106138.0
2009-05-24 23:20:00,1.78434,1.78468,1.78404,1.78406,3349380.0
2009-05-24 23:21:00,1.78418,1.78439,1.78418,1.78439,15532386.0
2009-05-24 23:22:00,1.78453,1.78531,1.78453,1.78531,4832568.0
2009-05-24 23:23:00,1.78509,1.78511,1.78489,1.78489,4429016.0
2009-05-24 23:24:00,1.78489,1.78489,1.78445,1.78449,9471097.0
2009-05-24 23:25:00,1.78432,1.78432,1.78356,1.78415,13929163.0
2009-05-24 23:26:00,1.78409,1.78427,1.78409,1.78427,4654906.0
2009-05-24 23:27:00,1.78426,1.78426,1.78393,1.78409,5714741.0
2009-05-24 23:28:00,1.78409,1.78409,1.78375,1.78383,2771423.0
2009-05-24 23:29:00,1.78384,1.78463,1.78384,1.78463,6396428.0
2009-05-24 23:30:00,1.7846,1.7846,1.78397,1.78397,9062357.0
2009-05-24 23:31:00,1.78403,1.78403,1.78398,1.78399,3908828.0
2009-05-24 23:32:00,1.78426,1.78479,1.78422,1.78479,25138112.0
2009-05-24 23:33:00,1.78508,1.78539,1.78508,1.78529,7217132.0
2009-05-24 23:34:00,1.78525,1.78525,1.78477,1.78486,2818961.0
2009-05-24 23:35:00,1.78484,1.78484,1.78415,1.78415,20526190.0
2009-05-24 23:36:00,1.78412,1.7846,1.78412,1.7846,9668365.0
2009-05-24 23:37:00,1.78419,1.78468,1.78415,1.78432,36851582.0
2009-05-24 23:38:00,1.78438,1.78441,1.78411,1.78411,9206054.0
2009-05-24 23:39:00,1.78426,1.7844,1.78299,1.78435,2680643.0
2009-05-24 23:40:00,1.78406,1.78457,1.78392,1.78392,11590115.0
2009-05-24 23:41:00,1.78433,1.78433,1.78417,1.7842,4949262.0
2009-05-24 23:42:00,1.7841,1.78433,1.7841,1.78431,3356338.0
2009-05-24 23:43:00,1.78444,1.78444,1.78398,1.78439,26189814.0
2009-05-24 23:44:00,1.78459,1.78502,1.78458,1.78498,2968448.0
2009-05-24 23:45:00,1.78511,1.78527,1.78511,1.7852,1292168.0
2009-05-24 23:46:00,1.78509,1.78509,1.78484,1.78498,6734788.0
2009-05-24 23:47:00,1.78494,1.7853,1.78487,1.7853,5957555.0
2009-05-24 23:48:00,1.78519,1.78519,1.78446,1.78446,5275293.0
2009-05-24 23:49:00,1.78437,1.78446,1.78432,1.78432,4191424.0
2009-05-24 23:50:00,1.78431,1.78456,1.78431,1.78455,3517385.0
2009-05-24 23:51:00,1.78461,1.78462,1.78437,1.78438,16769479.0
2009-05-24 23:52:00,1.78441,1.78455,1.7843,1.78431,6881929.0
2009-05-24 23:53:00,1.78438,1.78446,1.78432,1.78445,3555286.0
2009-05-24 23:54:00,1.78445,1.78447,1.78438,1.78438,4909098.0
2009-05-24 23:55:00,1.78433,1.78445,1.78433,1.78445,5551488.0
2009-05-24 23:56:00,1.78441,1.78444,1.78433,1.78444,17105923.0
2009-05-24 23:57:00,1.78433,1.78435,1.78416,1.78432,8550839.0
2009-05-24 23:58:00,1.78436,1.78438,1.78377,1.78425,9818467.0
2009-05-24 23:59:00,1.78432,1.78452,1.7843,1.78452,6581551.0
2009-05-25 00:00:00,1.78451,1.78479,1.78448,1.78456,7723804.0
2009-05-25 00:01:00,1.78447,1.78447,1.7842,1.78433,9663469.0
2009-05-25 00:02:00,1.78438,1.78462,1.78402,1.78402,21628497.0
2009-05-25 00:03:00,1.78464,1.78477,1.78442,1.78477,7500557.0
2009-05-25 00:04:00,1.78504,1.7851,1.78479,1.7851,5624055.0
2009-05-25 00:05:00,1.78496,1.78496,1.78457,1.78463,4796327.0
2009-05-25 00:06:00,1.78441,1.78441,1.78428,1.78428,17211248.0
2009-05-25 00:07:00,1.78415,1.78415,1.78368,1.78368,29067327.0
2009-05-25 00:08:00,1.78383,1.7841,1.78383,1.7841,5281106.0
2009-05-25 00:09:00,1.78392,1.78422,1.78392,1.78412,3216622.0
2009-05-25 00:10:00,1.78416,1.78416,1.78367,1.78367,9469230.0
2009-05-25 00:11:00,1.78353,1.78353,1.78331,1.78345,18016496.0
2009-05-25 00:12:00,1.78335,1.7834,1.78323,1.78331,8917728.0
2009-05-25 00:13:00,1.78341,1.78341,1.78323,1.78323,6740996.0
2009-05-25 00:14:00,1.78336,1.7836,1.78319,1.78319,3473410.0
2009-05-25 00:15:00,1.78313,1.7832,1.78307,1.78315,2457112.0
2009-05-25 00:16:00,1.78321,1.7833,1.78317,1.7832,3163887.0
2009-05-25 00:17:00,1.78312,1.78338,1.78304,1.78338,14658894.0
2009-05-25 00:18:00,1.78344,1.78363,1.78344,1.78361,6886240.0
2009-05-25 00:19:00,1.78332,1.78332,1.78296,1.78296,18038796.0
2009-05-25 00:20:00,1.78297,1.78297,1.78279,1.78297,8540835.0
2009-05-25 00:21:00,1.78319,1.78357,1.78319,1.78357,7605097.0
2009-05-25 00:22:00,1.78352,1.78352,1.78309,1.78309,9266440.0
2009-05-25 00:23:00,1.78322,1.78338,1.78306,1.78306,16016149.0
2009-05-25 00:24:00,1.78286,1.78286,1.78234,1.7824,10314947.0
2009-05-25 00:25:00,1.78238,1.7825,1.78226,1.78226,6321336.0
2009-05-25 00:26:00,1.78215,1.78244,1.78215,1.78244,3504945.0
2009-05-25 00:27:00,1.78263,1.78298,1.78263,1.78298,2824409.0
2009-05-25 00:28:00,1.78294,1.78308,1.78294,1.78294,23404210.0
2009-05-25 00:29:00,1.783,1.78305,1.7829,1.78295,13341486.0
2009-05-25 00:30:00,1.78294,1.78303,1.78291,1.78302,9877899.0
2009-05-25 00:31:00,1.783,1.78308,1.78262,1.78308,6539001.0
2009-05-25 00:32:00,1.78313,1.78335,1.78313,1.7832,4325662.0
2009-05-25 00:33:00,1.78323,1.7834,1.7832,1.7834,19233659.0
2009-05-25 00:34:00,1.78348,1.78356,1.78316,1.78335,8293526.0
2009-05-25 00:35:00,1.78332,1.78332,1.78283,1.78302,3874042.0
2009-05-25 00:36:00,1.78308,1.7831,1.78298,1.7831,4183862.0
2009-05-25 00:37:00,1.78324,1.78366,1.78324,1.78366,12337560.0
2009-05-25 00:38:00,1.78371,1.78373,1.78345,1.78357,11440150.0
2009-05-25 00:39:00,1.78364,1.78364,1.78351,1.78354,21644069.0
2009-05-25 00:40:00,1.78345,1.78359,1.78343,1.78359,9904230.0
2009-05-25 00:41:00,1.78362,1.78367,1.78355,1.78367,9156870.0
2009-05-25 00:42:00,1.7837,1.78383,1.78369,1.78383,11993905.0
2009-05-25 00:43:00,1.78381,1.78402,1.78381,1.78402,10827454.0
2009-05-25 00:44:00,1.78403,1.78403,1.7838,1.7838,2477880.0
2009-05-25 00:45:00,1.78378,1.78425,1.78378,1.78425,69923295.0
2009-05-25 00:46:00,1.78437,1.78459,1.78437,1.78451,11813250.0
2009-05-25 00:47:00,1.78462,1.78468,1.78456,1.78456,10587847.0
2009-05-25 00:48:00,1.78462,1.78474,1.78462,1.78471,7528428.0
2009-05-25 00:49:00,1.78478,1.78495,1.78478,1.78489,8534846.0
2009-05-25 00:50:00,1.78506,1.78516,1.78494,1.78516,5494623.0
2009-05-25 00:51:00,1.78522,1.78531,1.78512,1.78525,8837151.0
2009-05-25 00:52:00,1.78517,1.78517,1.785,1.78515,25429175.0
2009-05-25 00:53:00,1.78516,1.78516,1.78506,1.78506,5193713.0
2009-05-25 00:54:00,1.78487,1.78496,1.78487,1.78496,6472056.0
2009-05-25 00:55:00,1.78503,1.78521,1.78488,1.78488,18506271.0
2009-05-25 00:56:00,1.78472,1.78474,1.78462,1.78474,19846581.0
2009-05-25 00:57:00,1.78482,1.78507,1.7848,1.78501,3751626.0
2009-05-25 00:58:00,1.78504,1.78536,1.78504,1.78536,4853571.0
2009-05-25 00:59:00,1.78531,1.78536,1.78512,1.78527,7422387.0
2009-05-25 01:00:00,1.78532,1.78532,1.78493,1.78493,10224957.0
2009-05-25 01:01:00,1.78483,1.78483,1.78463,1.78477,19497915.0
2009-05-25 01:02:00,1.78475,1.78475,1.78456,1.78459,2777091.0
2009-05-25 01:03:00,1.78441,1.78441,1.7841,1.7841,4564464.0
2009-05-25 01:04:00,1.78405,1.78408,1.78395,1.78395,12575121.0
2009-05-25 01:05:00,1.78398,1.78418,1.78386,1.78418,8328794.0
2009-05-25 01:06:00,1.78408,1.78414,1.7839,1.7839,8759142.0
2009-05-25 01:07:00,1.78412,1.78446,1.7841,1.78446,6903186.0
2009-05-25 01:08:00,1.78443,1.78463,1.7844,1.78449,8819646.0
2009-05-25 01:09:00,1.78436,1.78436,1.784,1.784,3390100.0
2009-05-25 01:10:00,1.78407,1.78413,1.78403,1.78413,14682217.0
2009-05-25 01:11:00,1.78421,1.78431,1.7841,1.78423,2670218.0
2009-05-25 01:12:00,1.78408,1.7842,1.78402,1.7842,1505915.0
2009-05-25 01:13:00,1.78426,1.78433,1.78422,1.78433,6173655.0
2009-05-25 01:14:00,1.7843,1.78436,1.78402,1.78427,1660991.0
2009-05-25 01:15:00,1.78422,1.78446,1.78422,1.78439,8285761.0
2009-05-25 01:16:00,1.78434,1.7845,1.78434,1.78439,5100523.0
2009-05-25 01:17:00,1.78429,1.78438,1.78428,1.78438,12860430.0
2009-05-25 01:18:00,1.78441,1.78441,1.78428,1.78432,3170820.0
2009-05-25 01:19:00,1.78419,1.78441,1.78419,1.78441,16351350.0
2009-05-25 01:20:00,1.78433,1.78443,1.78433,1.78434,2829527.0
2009-05-25 01:21:00,1.78426,1.7844,1.78426,1.7844,19006470.0
2009-05-25 01:22:00,1.78443,1.78455,1.78392,1.78437,16865499.0
2009-05-25 01:23:00,1.78436,1.78436,1.78419,1.78436,3026790.0
2009-05-25 01:24:00,1.78446,1.78446,1.78411,1.78418,4001237.0
2009-05-25 01:25:00,1.78415,1.78418,1.7837,1.78415,5114933.0
2009-05-25 01:26:00,1.78431,1.78434,1.7841,1.7841,7632720.0
2009-05-25 01:27:00,1.78418,1.7843,1.78412,1.78414,8119042.0
2009-05-25 01:28:00,1.78424,1.78488,1.78424,1.78488,7652720.0
2009-05-25 01:29:00,1.78503,1.78533,1.78503,1.7852,16391028.0
2009-05-25 01:30:00,1.78519,1.7854,1.78513,1.7854,3454031.0
2009-05-25 01:31:00,1.78522,1.78527,1.78509,1.78509,5510629.0
2009-05-25 01:32:00,1.78492,1.78492,1.78454,1.78454,1575697.0
2009-05-25 01:33:00,1.78441,1.78441,1.78406,1.78406,10101083.0
2009-05-25 01:34:00,1.78398,1.78398,1.78381,1.78382,6388931.0
2009-05-25 01:35:00,1.78379,1.78379,1.78345,1.78345,15616773.0
2009-05-25 01:36:00,1.78326,1.78339,1.78326,1.78337,17838767.0
2009-05-25 01:37:00,1.78344,1.78362,1.78214,1.78214,3329694.0
2009-05-25 01:38:00,1.78352,1.78352,1.78305,1.78335,4898267.0
2009-05-25 01:39:00,1.78332,1.78334,1.7832,1.7832,8680017.0
2009-05-25 01:40:00,1.78319,1.78321,1.78313,1.78321,2610254.0
2009-05-25 01:41:00,1.78309,1.78309,1.78275,1.78286,2146418.0
2009-05-25 01:42:00,1.78293,1.78296,1.7828,1.7828,2630231.0
2009-05-25 01:43:00,1.78278,1.78281,1.78264,1.78266,1308413.0
2009-05-25 01:44:00,1.78268,1.7828,1.78258,1.7828,8912015.0
2009-05-25 01:45:00,1.78287,1.78303,1.78252,1.78295,4899097.0
2009-05-25 01:46:00,1.78304,1.78341,1.78304,1.78316,26039280.0
2009-05-25 01:47:00,1.78298,1.78324,1.78298,1.78324,8791705.0
2009-05-25 01:48:00,1.78321,1.7833,1.78317,1.78323,14963720.0
2009-05-25 01:49:00,1.78302,1.78302,1.78282,1.78282,7383582.0
2009-05-25 01:50:00,1.78288,1.78293,1.78277,1.78293,10749314.0
2009-05-25 01:51:00,1.78303,1.78316,1.78301,1.78314,5790321.0
2009-05-25 01:52:00,1.78295,1.78297,1.78266,1.78269,7317037.0
2009-05-25 01:53:00,1.78281,1.78313,1.78153,1.78313,1687128.0
2009-05-25 01:54:00,1.78305,1.78351,1.78305,1.78343,4920376.0
2009-05-25 01:55:00,1.78348,1.78355,1.78345,1.78345,26979330.0
2009-05-25 01:56:00,1.7834,1.78353,1.7833,1.7834,7693076.0
2009-05-25 01:57:00,1.78342,1.78369,1.78342,1.78361,20744358.0
2009-05-25 01:58:00,1.7837,1.7837,1.78346,1.78357,8023114.0
2009-05-25 01:59:00,1.78331,1.78331,1.78305,1.78306,9145478.0
2009-05-25 02:00:00,1.78292,1.78304,1.78254,1.78254,9624794.0
2009-05-25 02:01:00,1.78269,1.78269,1.7825,1.78257,8004704.0
2009-05-25 02:02:00,1.78251,1.78251,1.78224,1.78224,22327370.0
2009-05-25 02:03:00,1.78218,1.78221,1.78193,1.78204,7572670.0
2009-05-25 02:04:00,1.78207,1.78207,1.78183,1.78183,27240843.0
2009-05-25 02:05:00,1.78179,1.78183,1.78155,1.78155,4688751.0
2009-05-25 02:06:00,1.78166,1.78166,1.78012,1.7815,1563313.0
2009-05-25 02:07:00,1.78143,1.78143,1.78129,1.78132,6864011.0
2009-05-25 02:08:00,1.78134,1.78147,1.78122,1.78132,5714885.0
2009-05-25 02:09:00,1.78141,1.78162,1.78141,1.78162,11259362.0
2009-05-25 02:10:00,1.78156,1.78188,1.78156,1.78188,8174898.0
2009-05-25 02:11:00,1.782,1.78226,1.78192,1.7821,15696760.0
2009-05-25 02:12:00,1.78204,1.78204,1.7818,1.7818,9102085.0
2009-05-25 02:13:00,1.78195,1.78205,1.78195,1.782,26497691.0
2009-05-25 02:14:00,1.78205,1.78212,1.7816,1.78198,5408585.0
2009-05-25 02:15:00,1.78196,1.78199,1.7818,1.7818,8188932.0
2009-05-25 02:16:00,1.78164,1.78167,1.78144,1.78148,1210148.0
2009-05-25 02:17:00,1.78146,1.78146,1.78134,1.78135,2491221.0
2009-05-25 02:18:00,1.78133,1.78149,1.78116,1.78149,1983018.0
2009-05-25 02:19:00,1.78157,1.78181,1.78157,1.7818,2572439.0
2009-05-25 02:20:00,1.78173,1.78179,1.78173,1.78176,7974292.0
2009-05-25 02:21:00,1.7817,1.78175,1.78129,1.78175,4638072.0
2009-05-25 02:22:00,1.78042,1.78202,1.78042,1.78202,3652982.0
2009-05-25 02:23:00,1.78204,1.78219,1.78201,1.78209,19400505.0
2009-05-25 02:24:00,1.78221,1.78238,1.78218,1.78238,15416361.0
2009-05-25 02:25:00,1.7824,1.78261,1.78237,1.7826,5867325.0
2009-05-25 02:26:00,1.78269,1.78304,1.78269,1.78304,9529324.0
2009-05-25 02:27:00,1.78309,1.7835,1.78309,1.7835,1610646.0
2009-05-25 02:28:00,1.7836,1.7836,1.78307,1.78307,5088299.0
2009-05-25 02:29:00,1.78321,1.78321,1.7824,1.7824,3686264.0
2009-05-25 02:30:00,1.78221,1.78221,1.7818,1.7818,16524882.0
2009-05-25 02:31:00,1.78174,1.7819,1.78174,1.78184,7396791.0
2009-05-25 02:32:00,1.78182,1.78195,1.78179,1.78194,8620771.0
2009-05-25 02:33:00,1.7818,1.78184,1.78158,1.78158,7091629.0
2009-05-25 02:34:00,1.7814,1.78145,1.78105,1.78135,5368884.0
2009-05-25 02:35:00,1.78138,1.78139,1.78127,1.78139,4061756.0
2009-05-25 02:36:00,1.78136,1.78143,1.78128,1.78143,3357877.0
2009-05-25 02:37:00,1.7814,1.78162,1.78089,1.78162,16744935.0
2009-05-25 02:38:00,1.78168,1.78202,1.78168,1.78202,18177574.0
2009-05-25 02:39:00,1.78214,1.78243,1.78214,1.78242,3118622.0
2009-05-25 02:40:00,1.78252,1.78266,1.78249,1.78262,17974439.0
2009-05-25 02:41:00,1.78276,1.78289,1.78269,1.78289,3215843.0
2009-05-25 02:42:00,1.78283,1.78283,1.7827,1.7827,13763310.0
2009-05-25 02:43:00,1.78278,1.78294,1.78267,1.78267,4775325.0
2009-05-25 02:44:00,1.78275,1.78275,1.78259,1.78259,8649019.0
2009-05-25 02:45:00,1.78254,1.78254,1.78222,1.78227,1637573.0
2009-05-25 02:46:00,1.78237,1.78252,1.78237,1.78252,6661260.0
2009-05-25 02:47:00,1.78262,1.78275,1.78262,1.78264,1472204.0
2009-05-25 02:48:00,1.78268,1.78281,1.78256,1.78267,2812534.0
2009-05-25 02:49:00,1.78274,1.78287,1.78268,1.78272,15960666.0
2009-05-25 02:50:00,1.78257,1.78257,1.78232,1.78247,3540204.0
2009-05-25 02:51:00,1.78259,1.78278,1.78259,1.78277,8924960.0
2009-05-25 02:52:00,1.78286,1.78297,1.78277,1.78297,7047664.0
2009-05-25 02:53:00,1.78285,1.7832,1.78285,1.78302,9436695.0
2009-05-25 02:54:00,1.78315,1.78334,1.7831,1.78334,9127445.0
2009-05-25 02:55:00,1.78337,1.78354,1.78337,1.78344,13032564.0
2009-05-25 02:56:00,1.78342,1.78359,1.78342,1.78347,4237344.0
2009-05-25 02:57:00,1.78357,1.78357,1.78337,1.78341,3044723.0
2009-05-25 02:58:00,1.7834,1.78358,1.7834,1.78358,18112322.0
2009-05-25 02:59:00,1.78358,1.78368,1.78354,1.78368,11162616.0
2009-05-25 03:00:00,1.78363,1.78367,1.78338,1.78338,8135014.0
2009-05-25 03:01:00,1.7833,1.7833,1.78302,1.78303,5023361.0
2009-05-25 03:02:00,1.78304,1.78308,1.78291,1.78308,3423328.0
2009-05-25 03:03:00,1.78309,1.78328,1.78309,1.78328,19994542.0
2009-05-25 03:04:00,1.78325,1.78325,1.78304,1.78308,17334460.0
2009-05-25 03:05:00,1.78307,1.78314,1.78307,1.7831,5988768.0
2009-05-25 03:06:00,1.78322,1.78322,1.78314,1.78316,5630653.0
2009-05-25 03:07:00,1.78313,1.78313,1.78269,1.78269,25429175.0
2009-05-25 03:08:00,1.7827,1.7827,1.78248,1.78268,8513633.0
2009-05-25 03:09:00,1.78259,1.78259,1.7823,1.7825,5386359.0
2009-05-25 03:10:00,1.7824,1.78261,1.78223,1.78223,8102189.0
2009-05-25 03:11:00,1.78213,1.78213,1.78191,1.78191,8351928.0
2009-05-25 03:12:00,1.782,1.78243,1.782,1.78243,10504859.0
2009-05-25 03:13:00,1.78249,1.78288,1.78247,1.78287,12218915.0
2009-05-25 03:14:00,1.78291,1.78297,1.78253,1.78253,64226425.0
2009-05-25 03:15:00,1.78262,1.78281,1.78247,1.78247,2642790.0
2009-05-25 03:16:00,1.78239,1.78239,1.78225,1.78225,11873509.0
2009-05-25 03:17:00,1.78225,1.78225,1.78198,1.782,12392960.0
2009-05-25 03:18:00,1.78196,1.78196,1.78166,1.78174,8373145.0
2009-05-25 03:19:00,1.78181,1.78212,1.78181,1.78212,9852995.0
2009-05-25 03:20:00,1.78221,1.78221,1.78195,1.78195,20042662.0
2009-05-25 03:21:00,1.78183,1.78229,1.78183,1.78229,11421875.0
2009-05-25 03:22:00,1.78249,1.78271,1.78245,1.78271,12445837.0
2009-05-25 03:23:00,1.78261,1.78263,1.78245,1.78253,4031860.0
2009-05-25 03:24:00,1.78232,1.78238,1.78203,1.78219,4031681.0
2009-05-25 03:25:00,1.78215,1.78216,1.78199,1.7821,8536825.0
2009-05-25 03:26:00,1.78215,1.78221,1.78212,1.78212,18218866.0
2009-05-25 03:27:00,1.78205,1.78212,1.78198,1.78198,4618968.0
2009-05-25 03:28:00,1.7819,1.7819,1.78145,1.78168,7156616.0
2009-05-25 03:29:00,1.78168,1.7817,1.7816,1.7816,10775498.0
2009-05-25 03:30:00,1.78153,1.78153,1.78132,1.7814,12754766.0
2009-05-25 03:31:00,1.78125,1.78127,1.78105,1.78105,22873544.0
2009-05-25 03:32:00,1.78112,1.78154,1.78104,1.78154,2954712.0
2009-05-25 03:33:00,1.78148,1.7816,1.78144,1.78144,3610737.0
2009-05-25 03:34:00,1.78157,1.78174,1.78157,1.78174,6416950.0
2009-05-25 03:35:00,1.78185,1.78185,1.78162,1.78169,11414128.0
2009-05-25 03:36:00,1.78175,1.78186,1.78175,1.78185,16695661.0
2009-05-25 03:37:00,1.78178,1.78183,1.78164,1.78164,9841170.0
2009-05-25 03:38:00,1.78177,1.78178,1.78167,1.78177,7819349.0
2009-05-25 03:39:00,1.78175,1.78208,1.78175,1.78208,8076440.0
2009-05-25 03:40:00,1.78206,1.78219,1.78206,1.7821,16896588.0
2009-05-25 03:41:00,1.78215,1.78215,1.78181,1.78181,6720249.0
2009-05-25 03:42:00,1.78186,1.78198,1.7817,1.7817,13954206.0
2009-05-25 03:43:00,1.78171,1.78214,1.78169,1.78214,3363690.0
2009-05-25 03:44:00,1.78224,1.78237,1.78224,1.78234,2556296.0
2009-05-25 03:45:00,1.78232,1.7825,1.78232,1.78244,3167724.0
2009-05-25 03:46:00,1.78234,1.78244,1.78234,1.78244,7456030.0
2009-05-25 03:47:00,1.7822,1.78234,1.78211,1.78233,8985108.0
2009-05-25 03:48:00,1.78241,1.78241,1.78223,1.78235,19140014.0
2009-05-25 03:49:00,1.78246,1.78255,1.78241,1.78248,10083303.0
2009-05-25 03:50:00,1.78229,1.78229,1.78193,1.78193,3300454.0
2009-05-25 03:51:00,1.78203,1.78203,1.78182,1.78203,4815451.0
2009-05-25 03:52:00,1.782,1.782,1.78167,1.78167,26753177.0
2009-05-25 03:53:00,1.78177,1.78199,1.78177,1.78195,16609968.0
2009-05-25 03:54:00,1.78215,1.78216,1.78209,1.78209,5090562.0
2009-05-25 03:55:00,1.78209,1.78215,1.78193,1.78215,5684310.0
2009-05-25 03:56:00,1.78213,1.78261,1.78213,1.78261,6881244.0
2009-05-25 03:57:00,1.78203,1.78283,1.78203,1.78269,20221109.0
2009-05-25 03:58:00,1.78267,1.7827,1.78246,1.78246,10619195.0
2009-05-25 03:59:00,1.78233,1.78233,1.78207,1.78224,8310527.0
2009-05-25 04:00:00,1.78238,1.78253,1.78235,1.78238,6706970.0
2009-05-25 04:01:00,1.78237,1.78263,1.78207,1.78242,9111424.0
2009-05-25 04:02:00,1.78238,1.78264,1.78238,1.78262,8073684.0
2009-05-25 04:03:00,1.78284,1.78299,1.78284,1.78298,17129905.0
2009-05-25 04:04:00,1.78301,1.78311,1.78297,1.78298,5926012.0
2009-05-25 04:05:00,1.78304,1.78309,1.78292,1.78309,4464439.0
2009-05-25 04:06:00,1.78318,1.7833,1.78312,1.7833,3907765.0
2009-05-25 04:07:00,1.78324,1.78337,1.78323,1.78337,7606865.0
2009-05-25 04:08:00,1.78337,1.7835,1.78337,1.7835,18319289.0
2009-05-25 04:09:00,1.78351,1.78351,1.78331,1.78331,3828236.0
2009-05-25 04:10:00,1.7833,1.78332,1.78305,1.78305,4467517.0
2009-05-25 04:11:00,1.78302,1.78302,1.78268,1.78278,5393960.0
2009-05-25 04:12:00,1.78277,1.78277,1.78261,1.78267,5642158.0
2009-05-25 04:13:00,1.78265,1.78265,1.78248,1.78251,6658219.0
2009-05-25 04:14:00,1.78246,1.78246,1.78228,1.78238,1316658.0
2009-05-25 04:15:00,1.7822,1.78224,1.78202,1.78202,3296078.0
2009-05-25 04:16:00,1.78195,1.78195,1.7814,1.7819,25820580.0
2009-05-25 04:17:00,1.78183,1.782,1.78183,1.78192,3255103.0
2009-05-25 04:18:00,1.78206,1.78232,1.78197,1.78232,5457340.0
2009-05-25 04:19:00,1.78197,1.78253,1.78192,1.78196,11743961.0
2009-05-25 04:20:00,1.78225,1.78225,1.78076,1.78215,2573334.0
2009-05-25 04:21:00,1.78211,1.78238,1.78201,1.78238,9119420.0
2009-05-25 04:22:00,1.78244,1.78244,1.7818,1.78184,33614505.0
2009-05-25 04:23:00,1.78232,1.78232,1.78214,1.78215,10504526.0
2009-05-25 04:24:00,1.78222,1.78224,1.78209,1.78216,21308201.0
2009-05-25 04:25:00,1.78214,1.78214,1.782,1.78206,3088597.0
2009-05-25 04:26:00,1.78212,1.78226,1.78208,1.78218,7204885.0
2009-05-25 04:27:00,1.78202,1.78223,1.78202,1.78223,27783059.0
2009-05-25 04:28:00,1.78219,1.78236,1.78209,1.78209,4077219.0
2009-05-25 04:29:00,1.78215,1.78244,1.78215,1.78244,8557467.0
2009-05-25 04:30:00,1.78259,1.78296,1.78259,1.78263,6675464.0
2009-05-25 04:31:00,1.78275,1.78282,1.78267,1.78282,2526134.0
2009-05-25 04:32:00,1.7828,1.78284,1.78274,1.78284,6231317.0
2009-05-25 04:33:00,1.78286,1.78294,1.78286,1.78291,4759133.0
2009-05-25 04:34:00,1.78312,1.78312,1.78226,1.78254,14196049.0
2009-05-25 04:35:00,1.78261,1.78289,1.78261,1.78289,9461633.0
2009-05-25 04:36:00,1.78285,1.78297,1.78283,1.78283,4391689.0
2009-05-25 04:37:00,1.78296,1.78306,1.78285,1.78286,4689992.0
2009-05-25 04:38:00,1.78279,1.7828,1.78264,1.78266,14466226.0
2009-05-25 04:39:00,1.78258,1.78292,1.78255,1.78255,3336036.0
2009-05-25 04:40:00,1.78304,1.7833,1.78295,1.7832,3224810.0
2009-05-25 04:41:00,1.78308,1.78308,1.78235,1.78274,8591952.0
2009-05-25 04:42:00,1.78293,1.78293,1.78276,1.78276,4152429.0
2009-05-25 04:43:00,1.78276,1.78277,1.78244,1.78247,7684986.0
2009-05-25 04:44:00,1.78267,1.78267,1.78246,1.78246,7509482.0
2009-05-25 04:45:00,1.78244,1.78244,1.78226,1.78234,2576636.0
2009-05-25 04:46:00,1.78235,1.78235,1.78208,1.78208,1999338.0
2009-05-25 04:47:00,1.78227,1.78227,1.78211,1.78211,17285653.0
2009-05-25 04:48:00,1.78211,1.7824,1.78208,1.78238,1625629.0
2009-05-25 04:49:00,1.78235,1.78235,1.78209,1.78231,10131311.0
2009-05-25 04:50:00,1.78233,1.78244,1.78233,1.78236,7656825.0
2009-05-25 04:51:00,1.78256,1.78256,1.78223,1.78247,17837953.0
2009-05-25 04:52:00,1.78241,1.7829,1.78241,1.78265,4560555.0
2009-05-25 04:53:00,1.78277,1.78277,1.78245,1.78246,3485535.0
2009-05-25 04:54:00,1.78256,1.78291,1.78256,1.78291,30735538.0
2009-05-25 04:55:00,1.78281,1.78303,1.78265,1.78303,15512392.0
2009-05-25 04:56:00,1.783,1.78322,1.78297,1.78307,16868842.0
2009-05-25 04:57:00,1.78295,1.78295,1.78231,1.78277,15417369.0
2009-05-25 04:58:00,1.78283,1.78304,1.78283,1.78303,2022069.0
2009-05-25 04:59:00,1.78308,1.78315,1.78295,1.78296,6134509.0
2009-05-25 05:00:00,1.78304,1.78341,1.78304,1.78341,10310619.0
2009-05-25 05:01:00,1.78345,1.78345,1.78321,1.78322,9529309.0
2009-05-25 05:02:00,1.78312,1.78339,1.78309,1.78309,14695220.0
2009-05-25 05:03:00,1.78321,1.78343,1.78321,1.78333,5640135.0
2009-05-25 05:04:00,1.78339,1.78358,1.78339,1.78358,8662396.0
2009-05-25 05:05:00,1.78343,1.78352,1.78343,1.78352,23288980.0
2009-05-25 05:06:00,1.78362,1.78381,1.78339,1.78381,8081072.0
2009-05-25 05:07:00,1.7837,1.7837,1.78352,1.78355,1585197.0
2009-05-25 05:08:00,1.78367,1.78384,1.78359,1.78384,13011874.0
2009-05-25 05:09:00,1.78393,1.78393,1.78381,1.78382,20666012.0
2009-05-25 05:10:00,1.78375,1.78375,1.78315,1.7835,7418429.0
2009-05-25 05:11:00,1.78333,1.78339,1.78316,1.78316,8702362.0
2009-05-25 05:12:00,1.78326,1.7833,1.78317,1.78319,8509030.0
2009-05-25 05:13:00,1.78313,1.78313,1.78298,1.78309,6627358.0
2009-05-25 05:14:00,1.7831,1.78336,1.7831,1.78336,6190357.0
2009-05-25 05:15:00,1.78335,1.78367,1.78335,1.78365,19397416.0
2009-05-25 05:16:00,1.78384,1.78389,1.78366,1.78389,6321325.0
2009-05-25 05:17:00,1.78396,1.78421,1.78376,1.78421,10672383.0
2009-05-25 05:18:00,1.78419,1.78429,1.784,1.784,5550720.0
2009-05-25 05:19:00,1.78384,1.78384,1.78359,1.78368,11423286.0
2009-05-25 05:20:00,1.78374,1.78411,1.78374,1.78376,4491754.0
2009-05-25 05:21:00,1.78388,1.78398,1.78368,1.78398,5907786.0
2009-05-25 05:22:00,1.784,1.7842,1.784,1.7842,11205902.0
2009-05-25 05:23:00,1.78407,1.78414,1.78397,1.78402,7035792.0
2009-05-25 05:24:00,1.78384,1.78387,1.78347,1.78347,631107.0
2009-05-25 05:25:00,1.78339,1.78357,1.78332,1.78341,7682685.0
2009-05-25 05:26:00,1.78354,1.78358,1.78337,1.78358,3210052.0
2009-05-25 05:27:00,1.78362,1.78362,1.78346,1.7836,8185030.0
2009-05-25 05:28:00,1.78368,1.78392,1.78368,1.78378,3642650.0
2009-05-25 05:29:00,1.78383,1.7841,1.78383,1.78409,14345339.0
2009-05-25 05:30:00,1.78402,1.78408,1.78382,1.78382,5672982.0
2009-05-25 05:31:00,1.78376,1.78392,1.78357,1.7837,3142827.0
2009-05-25 05:32:00,1.78366,1.78372,1.78339,1.78366,2877353.0
2009-05-25 05:33:00,1.78361,1.78363,1.78313,1.78358,18854443.0
2009-05-25 05:34:00,1.78353,1.78353,1.78324,1.78324,5083904.0
2009-05-25 05:35:00,1.78324,1.78329,1.78319,1.78329,4102606.0
2009-05-25 05:36:00,1.78331,1.78351,1.78317,1.78351,19169334.0
2009-05-25 05:37:00,1.78354,1.78354,1.78333,1.78344,4038408.0
2009-05-25 05:38:00,1.78338,1.78358,1.78337,1.78358,12309482.0
2009-05-25 05:39:00,1.78343,1.78343,1.78318,1.78332,34361620.0
2009-05-25 05:40:00,1.78344,1.78344,1.78315,1.78315,7984418.0
2009-05-25 05:41:00,1.78308,1.78309,1.78293,1.78309,11197348.0
2009-05-25 05:42:00,1.78319,1.78347,1.78319,1.78333,8925303.0
2009-05-25 05:43:00,1.78314,1.78318,1.78303,1.78318,7086156.0
2009-05-25 05:44:00,1.7833,1.7833,1.78239,1.78239,6045882.0
2009-05-25 05:45:00,1.78283,1.78309,1.78283,1.78309,5554500.0
2009-05-25 05:46:00,1.78323,1.7833,1.7831,1.7833,6118952.0
2009-05-25 05:47:00,1.78335,1.78351,1.7833,1.78351,3720517.0
2009-05-25 05:48:00,1.78357,1.78357,1.78326,1.78357,4931337.0
2009-05-25 05:49:00,1.78334,1.78334,1.78286,1.78286,28868203.0
2009-05-25 05:50:00,1.78297,1.78329,1.78297,1.78312,19795273.0
2009-05-25 05:51:00,1.78321,1.78345,1.78319,1.78342,8142278.0
2009-05-25 05:52:00,1.78342,1.78356,1.78341,1.78356,7854005.0
2009-05-25 05:53:00,1.78357,1.7837,1.78344,1.78349,13918869.0
2009-05-25 05:54:00,1.78339,1.78356,1.78311,1.78348,7216253.0
2009-05-25 05:55:00,1.78337,1.78362,1.78337,1.78362,11868145.0
2009-05-25 05:56:00,1.78387,1.78393,1.78378,1.78388,11156876.0
2009-05-25 05:57:00,1.78374,1.78374,1.7836,1.7836,6243930.0
2009-05-25 05:58:00,1.78366,1.78403,1.78366,1.78403,14580332.0
2009-05-25 05:59:00,1.78393,1.78393,1.78373,1.78373,10170016.0
2009-05-25 06:00:00,1.78391,1.78426,1.78391,1.78426,24545268.0
2009-05-25 06:01:00,1.78433,1.78461,1.78433,1.78457,3068013.0
2009-05-25 06:02:00,1.78478,1.78507,1.78478,1.78505,12668130.0
2009-05-25 06:03:00,1.7852,1.78535,1.7852,1.78523,6147527.0
2009-05-25 06:04:00,1.78516,1.78516,1.78487,1.78504,4186162.0
2009-05-25 06:05:00,1.785,1.78516,1.785,1.78512,5791516.0
2009-05-25 06:06:00,1.78516,1.78531,1.78497,1.78497,11995761.0
2009-05-25 06:07:00,1.78499,1.78499,1.78487,1.78491,5100172.0
2009-05-25 06:08:00,1.78506,1.78506,1.78489,1.78489,9981526.0
2009-05-25 06:09:00,1.78497,1.78523,1.78497,1.78523,15219450.0
2009-05-25 06:10:00,1.78526,1.78526,1.78516,1.78516,4298500.0
2009-05-25 06:11:00,1.78512,1.78512,1.78482,1.78482,10147001.0
2009-05-25 06:12:00,1.7849,1.7849,1.78446,1.78479,4965142.0
2009-05-25 06:13:00,1.78492,1.78499,1.78486,1.78491,4351660.0
2009-05-25 06:14:00,1.78488,1.78493,1.78482,1.7849,4060975.0
2009-05-25 06:15:00,1.78478,1.78491,1.78478,1.78491,10761790.0
2009-05-25 06:16:00,1.78515,1.78531,1.78499,1.78509,3553942.0
2009-05-25 06:17:00,1.78492,1.78492,1.78477,1.78477,7019836.0
2009-05-25 06:18:00,1.78473,1.78473,1.78451,1.78463,4142324.0
2009-05-25 06:19:00,1.78451,1.78464,1.78451,1.78464,5929862.0
2009-05-25 06:20:00,1.78459,1.78473,1.78459,1.7847,18359480.0
2009-05-25 06:21:00,1.78464,1.78486,1.78464,1.78474,4648730.0
2009-05-25 06:22:00,1.78472,1.78472,1.7845,1.78459,3444592.0
2009-05-25 06:23:00,1.78453,1.78461,1.7845,1.78452,7315951.0
2009-05-25 06:24:00,1.78462,1.78486,1.78462,1.78486,2775554.0
2009-05-25 06:25:00,1.78486,1.78486,1.78459,1.78459,1367452.0
2009-05-25 06:26:00,1.78472,1.78477,1.78453,1.78453,25847254.0
2009-05-25 06:27:00,1.78445,1.78463,1.78434,1.78434,3322759.0
2009-05-25 06:28:00,1.7844,1.7844,1.78406,1.78414,27321028.0
2009-05-25 06:29:00,1.78404,1.78406,1.78394,1.784,8883366.0
2009-05-25 06:30:00,1.78398,1.78398,1.78387,1.78393,2758335.0
2009-05-25 06:31:00,1.78389,1.78389,1.78379,1.78383,10591182.0
2009-05-25 06:32:00,1.78379,1.78381,1.78356,1.78381,13918868.0
2009-05-25 06:33:00,1.78375,1.78389,1.7837,1.7837,29314310.0
2009-05-25 06:34:00,1.78373,1.78374,1.78348,1.78348,6962985.0
2009-05-25 06:35:00,1.78362,1.78368,1.78359,1.78368,4735278.0
2009-05-25 06:36:00,1.78373,1.78373,1.78328,1.78343,8239634.0
2009-05-25 06:37:00,1.78345,1.78361,1.78345,1.78356,11492259.0
2009-05-25 06:38:00,1.78357,1.78379,1.78357,1.78379,16818649.0
2009-05-25 06:39:00,1.78387,1.78395,1.78387,1.78389,8471125.0
2009-05-25 06:40:00,1.78402,1.78413,1.78398,1.78403,6153967.0
2009-05-25 06:41:00,1.7842,1.78427,1.78414,1.78414,7068508.0
2009-05-25 06:42:00,1.7842,1.78432,1.78418,1.78427,16977561.0
2009-05-25 06:43:00,1.7842,1.78424,1.78412,1.78416,7631012.0
2009-05-25 06:44:00,1.7842,1.78454,1.7839,1.78454,5677428.0
2009-05-25 06:45:00,1.78456,1.7848,1.78456,1.78456,2653358.0
2009-05-25 06:46:00,1.78412,1.78449,1.78412,1.78429,4563428.0
2009-05-25 06:47:00,1.78428,1.78443,1.78428,1.78428,1931816.0
2009-05-25 06:48:00,1.78413,1.78414,1.78391,1.78411,2783099.0
2009-05-25 06:49:00,1.78397,1.78418,1.78389,1.78418,3281138.0
2009-05-25 06:50:00,1.78427,1.78428,1.7841,1.78428,3036860.0
2009-05-25 06:51:00,1.78429,1.78437,1.7839,1.78411,7795693.0
2009-05-25 06:52:00,1.78401,1.78428,1.78401,1.78422,979341.0
2009-05-25 06:53:00,1.78435,1.78436,1.78408,1.78408,3363844.0
2009-05-25 06:54:00,1.78414,1.78447,1.78414,1.78447,8242127.0
2009-05-25 06:55:00,1.78435,1.78456,1.78435,1.78436,5883763.0
2009-05-25 06:56:00,1.78437,1.78437,1.78407,1.78407,5330370.0
2009-05-25 06:57:00,1.78395,1.78395,1.78348,1.7835,14193648.0
2009-05-25 06:58:00,1.78362,1.78376,1.78362,1.78376,6286468.0
2009-05-25 06:59:00,1.78381,1.78396,1.7838,1.78396,6568465.0
2009-05-25 07:00:00,1.78398,1.78415,1.78398,1.78415,4674146.0
2009-05-25 07:01:00,1.78417,1.78431,1.78408,1.78431,1790039.0
2009-05-25 07:02:00,1.7842,1.78453,1.7842,1.78453,8963102.0
2009-05-25 07:03:00,1.78439,1.78485,1.78439,1.78476,7194769.0
2009-05-25 07:04:00,1.78481,1.78485,1.78467,1.78485,7785026.0
2009-05-25 07:05:00,1.78487,1.78497,1.78487,1.78496,3769434.0
2009-05-25 07:06:00,1.785,1.78514,1.78494,1.78514,5060458.0
2009-05-25 07:07:00,1.78523,1.78529,1.78516,1.78519,13906080.0
2009-05-25 07:08:00,1.78519,1.78519,1.78486,1.78504,8215761.0
2009-05-25 07:09:00,1.78521,1.78521,1.78509,1.78514,5710486.0
2009-05-25 07:10:00,1.78507,1.78511,1.78495,1.78495,2243736.0
2009-05-25 07:11:00,1.78494,1.7854,1.78494,1.7854,8761742.0
2009-05-25 07:12:00,1.78541,1.78555,1.78541,1.78543,1990318.0
2009-05-25 07:13:00,1.78556,1.78569,1.78556,1.78569,5968298.0
2009-05-25 07:14:00,1.78563,1.78563,1.78531,1.78536,1611242.0
2009-05-25 07:15:00,1.78542,1.78573,1.78542,1.78573,8872875.0
2009-05-25 07:16:00,1.78572,1.786,1.78572,1.78597,7514805.0
2009-05-25 07:17:00,1.78599,1.78599,1.78522,1.78575,5212255.0
2009-05-25 07:18:00,1.78578,1.78612,1.78578,1.78612,6413365.0
2009-05-25 07:19:00,1.78601,1.78601,1.78548,1.78562,2836608.0
2009-05-25 07:20:00,1.78556,1.78556,1.78497,1.78498,3008625.0
2009-05-25 07:21:00,1.78486,1.78486,1.78429,1.78429,6824832.0
2009-05-25 07:22:00,1.7841,1.78413,1.78392,1.78413,6402932.0
2009-05-25 07:23:00,1.78415,1.78443,1.78415,1.78443,3825045.0
2009-05-25 07:24:00,1.78441,1.78442,1.7842,1.78423,9674151.0
2009-05-25 07:25:00,1.78426,1.78426,1.78396,1.78424,7845530.0
2009-05-25 07:26:00,1.7843,1.78445,1.78427,1.78427,5719654.0
2009-05-25 07:27:00,1.78419,1.7846,1.78419,1.7846,6699730.0
2009-05-25 07:28:00,1.78469,1.78492,1.78469,1.78492,5713243.0
2009-05-25 07:29:00,1.78502,1.78515,1.7849,1.7849,18572621.0
2009-05-25 07:30:00,1.78491,1.78491,1.78473,1.78473,9440048.0
2009-05-25 07:31:00,1.78472,1.78472,1.78452,1.78458,13893568.0
2009-05-25 07:32:00,1.78448,1.78454,1.78426,1.78433,6409989.0
2009-05-25 07:33:00,1.78423,1.78431,1.78413,1.78431,9352523.0
2009-05-25 07:34:00,1.78432,1.78447,1.78429,1.78429,8227241.0
2009-05-25 07:35:00,1.78433,1.78433,1.78425,1.78432,6247674.0
2009-05-25 07:36:00,1.78434,1.78449,1.78421,1.78421,4662270.0
2009-05-25 07:37:00,1.78408,1.78408,1.78376,1.78382,24430805.0
2009-05-25 07:38:00,1.78385,1.78408,1.7838,1.78408,13835088.0
2009-05-25 07:39:00,1.78418,1.78447,1.78418,1.78442,3171699.0
2009-05-25 07:40:00,1.78446,1.78465,1.78446,1.78465,4531789.0
2009-05-25 07:41:00,1.78462,1.78487,1.78462,1.78487,3403704.0
2009-05-25 07:42:00,1.78484,1.78499,1.78476,1.78488,11665181.0
2009-05-25 07:43:00,1.78498,1.78513,1.78498,1.78507,8826693.0
2009-05-25 07:44:00,1.78507,1.78533,1.78507,1.78533,7120045.0
2009-05-25 07:45:00,1.78538,1.78587,1.78538,1.78582,13256839.0
2009-05-25 07:46:00,1.78582,1.7859,1.7857,1.78579,8561329.0
2009-05-25 07:47:00,1.7857,1.7857,1.78521,1.78558,4419965.0
2009-05-25 07:48:00,1.78552,1.78556,1.78542,1.78544,8886976.0
2009-05-25 07:49:00,1.78546,1.78559,1.78546,1.78558,3558455.0
2009-05-25 07:50:00,1.78558,1.78563,1.78549,1.78563,6272616.0
2009-05-25 07:51:00,1.78567,1.78568,1.78559,1.78565,6328108.0
2009-05-25 07:52:00,1.78568,1.78597,1.78568,1.78584,9286711.0
2009-05-25 07:53:00,1.78585,1.78585,1.78508,1.78539,4714197.0
2009-05-25 07:54:00,1.78521,1.78522,1.78468,1.78472,10342065.0
2009-05-25 07:55:00,1.78478,1.78516,1.78478,1.78516,10934606.0
2009-05-25 07:56:00,1.78534,1.78556,1.78531,1.78556,10315519.0
2009-05-25 07:57:00,1.78553,1.78566,1.78538,1.78538,2719338.0
2009-05-25 07:58:00,1.78546,1.78546,1.78514,1.78539,6721663.0
2009-05-25 07:59:00,1.78518,1.78523,1.78511,1.78523,16356302.0
2009-05-25 08:00:00,1.78528,1.78535,1.78495,1.78535,5795148.0
2009-05-25 08:01:00,1.78539,1.78554,1.78539,1.78554,6814920.0
2009-05-25 08:02:00,1.78561,1.78561,1.78541,1.78541,5632696.0
2009-05-25 08:03:00,1.78536,1.78537,1.78523,1.78523,2718562.0
2009-05-25 08:04:00,1.7852,1.7852,1.78503,1.78511,3749663.0
2009-05-25 08:05:00,1.78499,1.78503,1.78357,1.78502,3520526.0
2009-05-25 08:06:00,1.78514,1.78526,1.78509,1.78525,2409095.0
2009-05-25 08:07:00,1.7853,1.78539,1.78529,1.78539,18390063.0
2009-05-25 08:08:00,1.78529,1.7856,1.78529,1.7856,10208355.0
2009-05-25 08:09:00,1.78561,1.78577,1.78561,1.78561,6623975.0
2009-05-25 08:10:00,1.78573,1.78589,1.78567,1.78589,6366584.0
2009-05-25 08:11:00,1.78594,1.78603,1.78578,1.78595,2390566.0
2009-05-25 08:12:00,1.78597,1.7863,1.78597,1.7863,7109538.0
2009-05-25 08:13:00,1.78629,1.78648,1.78629,1.78647,9064390.0
2009-05-25 08:14:00,1.7865,1.78661,1.78639,1.78661,2373036.0
2009-05-25 08:15:00,1.78666,1.78683,1.78654,1.78654,12103055.0
2009-05-25 08:16:00,1.78684,1.78718,1.78684,1.78718,19764163.0
2009-05-25 08:17:00,1.78714,1.78732,1.78714,1.78718,10835775.0
2009-05-25 08:18:00,1.78715,1.78726,1.78687,1.78687,27588940.0
2009-05-25 08:19:00,1.78704,1.78704,1.78679,1.78686,15245284.0
2009-05-25 08:20:00,1.78672,1.78698,1.78672,1.78695,8954914.0
2009-05-25 08:21:00,1.78699,1.78714,1.78699,1.78714,2805934.0
2009-05-25 08:22:00,1.7872,1.7872,1.78686,1.78695,5080339.0
2009-05-25 08:23:00,1.78693,1.78717,1.78663,1.78717,4068865.0
2009-05-25 08:24:00,1.78718,1.78726,1.78703,1.78703,13177373.0
2009-05-25 08:25:00,1.78694,1.78697,1.78678,1.78678,13365828.0
2009-05-25 08:26:00,1.78685,1.78711,1.78685,1.78711,9720934.0
2009-05-25 08:27:00,1.78728,1.78728,1.787,1.78711,7251721.0
2009-05-25 08:28:00,1.78716,1.78733,1.78714,1.78733,16842534.0
2009-05-25 08:29:00,1.78734,1.78753,1.78734,1.78753,7597101.0
2009-05-25 08:30:00,1.78756,1.78758,1.78747,1.78747,7751807.0
2009-05-25 08:31:00,1.78739,1.78763,1.78725,1.78756,3250886.0
2009-05-25 08:32:00,1.78749,1.78752,1.78739,1.78752,5796687.0
2009-05-25 08:33:00,1.78765,1.78765,1.78761,1.78763,16874907.0
2009-05-25 08:34:00,1.78759,1.78768,1.78743,1.78768,3564297.0
2009-05-25 08:35:00,1.7876,1.78768,1.7875,1.7875,7763366.0
2009-05-25 08:36:00,1.78754,1.78762,1.7874,1.78762,8022076.0
2009-05-25 08:37:00,1.78758,1.78758,1.78719,1.78741,25331820.0
2009-05-25 08:38:00,1.78738,1.78757,1.78738,1.78751,10583150.0
2009-05-25 08:39:00,1.78762,1.78766,1.78736,1.78736,4169149.0
2009-05-25 08:40:00,1.78725,1.78735,1.78721,1.78735,9516450.0
2009-05-25 08:41:00,1.78748,1.78758,1.78748,1.78758,5708862.0
2009-05-25 08:42:00,1.78758,1.78758,1.78726,1.78726,4888491.0
2009-05-25 08:43:00,1.78717,1.78717,1.78697,1.78701,6952309.0
2009-05-25 08:44:00,1.787,1.78701,1.78679,1.78699,6753950.0
2009-05-25 08:45:00,1.78707,1.78736,1.78707,1.78736,2459270.0
2009-05-25 08:46:00,1.78729,1.78737,1.78725,1.78725,17887512.0
2009-05-25 08:47:00,1.7872,1.78739,1.78719,1.78735,25485958.0
2009-05-25 08:48:00,1.78729,1.78729,1.78705,1.78714,3400187.0
2009-05-25 08:49:00,1.78723,1.78734,1.7872,1.78734,7440962.0
2009-05-25 08:50:00,1.7873,1.78733,1.7872,1.78732,17243163.0
2009-05-25 08:51:00,1.78732,1.78786,1.78731,1.78786,17094224.0
2009-05-25 08:52:00,1.78785,1.78804,1.78785,1.78797,9583014.0
2009-05-25 08:53:00,1.78806,1.78816,1.78805,1.78816,4304453.0
2009-05-25 08:54:00,1.78808,1.78808,1.78784,1.78784,5711123.0
2009-05-25 08:55:00,1.78769,1.78769,1.78738,1.78738,6339172.0
2009-05-25 08:56:00,1.78748,1.78748,1.78695,1.78695,15803805.0
2009-05-25 08:57:00,1.78679,1.78699,1.78664,1.78699,4799399.0
2009-05-25 08:58:00,1.78703,1.78711,1.78687,1.78711,8588466.0
2009-05-25 08:59:00,1.78704,1.78726,1.7869,1.78726,19937462.0
2009-05-25 09:00:00,1.78716,1.78735,1.78716,1.78735,4122440.0
2009-05-25 09:01:00,1.78733,1.7878,1.78733,1.7878,5716776.0
2009-05-25 09:02:00,1.78785,1.78793,1.78784,1.78784,1414287.0
2009-05-25 09:03:00,1.78796,1.78863,1.78796,1.78863,14582667.0
2009-05-25 09:04:00,1.7887,1.78884,1.78852,1.78853,11639106.0
2009-05-25 09:05:00,1.78845,1.78846,1.78827,1.78829,8037495.0
2009-05-25 09:06:00,1.78835,1.7885,1.78804,1.78804,12943390.0
2009-05-25 09:07:00,1.78804,1.78815,1.78801,1.78807,6219444.0
2009-05-25 09:08:00,1.78806,1.78806,1.78778,1.78781,12204935.0
2009-05-25 09:09:00,1.78783,1.78784,1.78776,1.78776,3991917.0
2009-05-25 09:10:00,1.78786,1.78816,1.78786,1.78807,11074574.0
2009-05-25 09:11:00,1.78791,1.78795,1.78778,1.78791,3440708.0
2009-05-25 09:12:00,1.78794,1.78802,1.78788,1.78802,940695.0
2009-05-25 09:13:00,1.78783,1.78795,1.78762,1.78795,7286483.0
2009-05-25 09:14:00,1.788,1.7881,1.78779,1.78803,2679684.0
2009-05-25 09:15:00,1.78806,1.78813,1.78794,1.78809,5628020.0
2009-05-25 09:16:00,1.78809,1.78831,1.78808,1.78808,4653379.0
2009-05-25 09:17:00,1.78804,1.78824,1.78793,1.78805,34292231.0
2009-05-25 09:18:00,1.78796,1.7882,1.78796,1.78811,3322251.0
2009-05-25 09:19:00,1.78794,1.78816,1.78765,1.78776,13570665.0
2009-05-25 09:20:00,1.78814,1.78831,1.78813,1.78829,9998991.0
2009-05-25 09:21:00,1.78836,1.78847,1.78836,1.78847,5487157.0
2009-05-25 09:22:00,1.78861,1.78861,1.78802,1.78838,4358441.0
2009-05-25 09:23:00,1.78845,1.78854,1.78845,1.78854,14468031.0
2009-05-25 09:24:00,1.78851,1.78886,1.78851,1.78886,5218024.0
2009-05-25 09:25:00,1.78882,1.78882,1.78823,1.78832,15466213.0
2009-05-25 09:26:00,1.7884,1.78885,1.78834,1.78885,3271579.0
2009-05-25 09:27:00,1.78888,1.78888,1.78862,1.78868,19309723.0
2009-05-25 09:28:00,1.7887,1.78885,1.78863,1.78883,12231210.0
2009-05-25 09:29:00,1.78883,1.78888,1.78873,1.78885,8129527.0
2009-05-25 09:30:00,1.78878,1.78878,1.78851,1.78866,8726393.0
2009-05-25 09:31:00,1.7885,1.7885,1.78824,1.78824,6699142.0
2009-05-25 09:32:00,1.78826,1.78828,1.788,1.788,4986512.0
2009-05-25 09:33:00,1.78799,1.78803,1.78795,1.78799,48555338.0
2009-05-25 09:34:00,1.78798,1.78808,1.78798,1.78803,8805552.0
2009-05-25 09:35:00,1.78794,1.78795,1.7878,1.78781,4465682.0
2009-05-25 09:36:00,1.78777,1.78777,1.78718,1.78758,7026751.0
2009-05-25 09:37:00,1.78761,1.78761,1.78737,1.78743,13404471.0
2009-05-25 09:38:00,1.78738,1.78738,1.78722,1.78725,4410321.0
2009-05-25 09:39:00,1.78723,1.78723,1.78672,1.78672,11182808.0
2009-05-25 09:40:00,1.7866,1.78693,1.7866,1.78688,8808511.0
2009-05-25 09:41:00,1.78709,1.78731,1.78709,1.78731,5255959.0
2009-05-25 09:42:00,1.78725,1.78725,1.78695,1.78707,9265708.0
2009-05-25 09:43:00,1.78715,1.78732,1.78703,1.78717,8821061.0
2009-05-25 09:44:00,1.78716,1.78732,1.78716,1.78731,3616786.0
2009-05-25 09:45:00,1.78731,1.78756,1.78731,1.78756,33638476.0
2009-05-25 09:46:00,1.78759,1.78781,1.78759,1.78763,5403802.0
2009-05-25 09:47:00,1.78762,1.78764,1.78747,1.78747,6804980.0
2009-05-25 09:48:00,1.78741,1.78743,1.78717,1.78728,3923260.0
2009-05-25 09:49:00,1.78726,1.78727,1.78708,1.78708,3859662.0
2009-05-25 09:50:00,1.78706,1.78707,1.78688,1.78697,9923304.0
2009-05-25 09:51:00,1.78692,1.78692,1.78674,1.78678,11200105.0
2009-05-25 09:52:00,1.78677,1.78682,1.78662,1.78672,11613239.0
2009-05-25 09:53:00,1.78666,1.78666,1.78637,1.78639,137158818.0
2009-05-25 09:54:00,1.78634,1.78651,1.78631,1.78651,7311014.0
2009-05-25 09:55:00,1.78655,1.78655,1.78635,1.78635,3017350.0
2009-05-25 09:56:00,1.78623,1.78629,1.78616,1.78629,8327704.0
2009-05-25 09:57:00,1.78632,1.78632,1.78602,1.78615,16838446.0
2009-05-25 09:58:00,1.78623,1.78661,1.78623,1.7866,3269103.0
2009-05-25 09:59:00,1.78663,1.78679,1.78654,1.78679,5301816.0
2009-05-25 10:00:00,1.78692,1.78694,1.78684,1.78684,7099653.0
2009-05-25 10:01:00,1.78687,1.78687,1.78653,1.78653,3568216.0
2009-05-25 10:02:00,1.78649,1.78649,1.78598,1.78598,12688086.0
2009-05-25 10:03:00,1.78583,1.78586,1.78567,1.7857,2902283.0
2009-05-25 10:04:00,1.78563,1.78563,1.78552,1.78552,11757546.0
2009-05-25 10:05:00,1.78543,1.78562,1.78543,1.7856,14884764.0
2009-05-25 10:06:00,1.78553,1.78568,1.78424,1.78568,4790139.0
2009-05-25 10:07:00,1.78579,1.78606,1.78579,1.78584,3038411.0
2009-05-25 10:08:00,1.7856,1.78569,1.78551,1.78551,12992649.0
2009-05-25 10:09:00,1.78533,1.78553,1.78533,1.78553,4072423.0
2009-05-25 10:10:00,1.78567,1.78605,1.78567,1.78605,9479696.0
2009-05-25 10:11:00,1.78614,1.78629,1.78603,1.78629,5165977.0
2009-05-25 10:12:00,1.78628,1.78631,1.78621,1.78628,15826196.0
2009-05-25 10:13:00,1.78649,1.7869,1.78649,1.7869,81630068.0
2009-05-25 10:14:00,1.78711,1.78724,1.78705,1.78718,3790660.0
2009-05-25 10:15:00,1.78717,1.78737,1.78717,1.78737,5810017.0
2009-05-25 10:16:00,1.78741,1.78755,1.7874,1.78755,11311893.0
2009-05-25 10:17:00,1.78753,1.78837,1.78753,1.78818,113264639.0
2009-05-25 10:18:00,1.7882,1.78834,1.78812,1.78812,10292100.0
2009-05-25 10:19:00,1.78828,1.78871,1.78828,1.78871,7756428.0
2009-05-25 10:20:00,1.78868,1.78912,1.78868,1.78912,33240090.0
2009-05-25 10:21:00,1.78917,1.78949,1.78916,1.78923,95233736.0
2009-05-25 10:22:00,1.78914,1.78914,1.78872,1.78885,8348304.0
2009-05-25 10:23:00,1.78884,1.78884,1.7887,1.7887,1754519.0
2009-05-25 10:24:00,1.78865,1.78865,1.78819,1.7882,8582523.0
2009-05-25 10:25:00,1.78806,1.78814,1.78799,1.78799,6401479.0
2009-05-25 10:26:00,1.78799,1.78799,1.78783,1.78783,9765506.0
2009-05-25 10:27:00,1.78771,1.78782,1.7876,1.7877,1229128.0
2009-05-25 10:28:00,1.78766,1.78766,1.78734,1.7875,5859309.0
2009-05-25 10:29:00,1.78745,1.78745,1.78733,1.78736,3297117.0
2009-05-25 10:30:00,1.78734,1.78734,1.78707,1.78707,6634929.0
2009-05-25 10:31:00,1.7872,1.7872,1.78692,1.78692,10570626.0
2009-05-25 10:32:00,1.78695,1.78695,1.78679,1.78679,14645750.0
2009-05-25 10:33:00,1.78675,1.78675,1.786,1.78642,29751960.0
2009-05-25 10:34:00,1.78648,1.7867,1.78648,1.7867,9487283.0
2009-05-25 10:35:00,1.78675,1.78715,1.78671,1.78704,18292887.0
2009-05-25 10:36:00,1.78723,1.7875,1.78723,1.78747,9958480.0
2009-05-25 10:37:00,1.78744,1.78744,1.78719,1.78727,11131500.0
2009-05-25 10:38:00,1.7873,1.78779,1.7873,1.78779,17781054.0
2009-05-25 10:39:00,1.7878,1.78787,1.78762,1.78762,3268572.0
2009-05-25 10:40:00,1.78766,1.78769,1.78735,1.78735,5152310.0
2009-05-25 10:41:00,1.78737,1.78737,1.78689,1.78689,5749470.0
2009-05-25 10:42:00,1.78686,1.78692,1.78681,1.78685,4468804.0
2009-05-25 10:43:00,1.78683,1.78687,1.78679,1.78683,6955619.0
2009-05-25 10:44:00,1.78679,1.78679,1.78617,1.78617,5414485.0
2009-05-25 10:45:00,1.78614,1.78638,1.78614,1.78633,1328410.0
2009-05-25 10:46:00,1.78625,1.78632,1.78615,1.78617,2324318.0
2009-05-25 10:47:00,1.78617,1.78617,1.78585,1.78585,8772582.0
2009-05-25 10:48:00,1.78608,1.78626,1.78608,1.78619,6217011.0
2009-05-25 10:49:00,1.78631,1.7864,1.78631,1.78635,42615605.0
2009-05-25 10:50:00,1.7864,1.7864,1.78614,1.78618,16170424.0
2009-05-25 10:51:00,1.78618,1.78618,1.78602,1.78602,56599400.0
2009-05-25 10:52:00,1.78589,1.78592,1.78565,1.78565,3543184.0
2009-05-25 10:53:00,1.78549,1.78555,1.78514,1.78514,5408665.0
2009-05-25 10:54:00,1.78516,1.78529,1.78509,1.78529,22290231.0
2009-05-25 10:55:00,1.78538,1.78548,1.78538,1.78538,10193091.0
2009-05-25 10:56:00,1.78547,1.78556,1.78544,1.78551,26155322.0
2009-05-25 10:57:00,1.78554,1.78573,1.78551,1.78565,7817214.0
2009-05-25 10:58:00,1.7856,1.78562,1.78556,1.78559,7688232.0
2009-05-25 10:59:00,1.78561,1.78577,1.78561,1.78569,9678052.0
2009-05-25 11:00:00,1.78579,1.78625,1.78579,1.78625,6702861.0
2009-05-25 11:01:00,1.78632,1.78641,1.78625,1.78641,20772550.0
2009-05-25 11:02:00,1.78641,1.78646,1.78628,1.78644,19617331.0
2009-05-25 11:03:00,1.7864,1.7864,1.78605,1.78605,2619823.0
2009-05-25 11:04:00,1.78601,1.78601,1.7859,1.7859,6241984.0
2009-05-25 11:05:00,1.78588,1.78588,1.78549,1.78587,5736673.0
2009-05-25 11:06:00,1.78549,1.78592,1.78549,1.78586,4231269.0
2009-05-25 11:07:00,1.78599,1.7862,1.78596,1.7862,7897705.0
2009-05-25 11:08:00,1.78617,1.78632,1.78617,1.78629,9044252.0
2009-05-25 11:09:00,1.78636,1.78656,1.78594,1.78656,3393618.0
2009-05-25 11:10:00,1.78652,1.78671,1.78652,1.78671,4946751.0
2009-05-25 11:11:00,1.7867,1.78685,1.7867,1.78675,1510874.0
2009-05-25 11:12:00,1.7869,1.78708,1.7869,1.78707,13151792.0
2009-05-25 11:13:00,1.78712,1.78822,1.78712,1.78822,27703088.0
2009-05-25 11:14:00,1.78821,1.78833,1.78819,1.78833,4052327.0
2009-05-25 11:15:00,1.78833,1.78848,1.78833,1.78847,5202910.0
2009-05-25 11:16:00,1.7885,1.78863,1.78846,1.78863,20457959.0
2009-05-25 11:17:00,1.7886,1.78882,1.78858,1.78879,6304785.0
2009-05-25 11:18:00,1.78881,1.79004,1.78881,1.79004,53631871.0
2009-05-25 11:19:00,1.79003,1.791,1.79003,1.791,115405376.0
2009-05-25 11:20:00,1.79107,1.79108,1.79095,1.79106,3811241.0
2009-05-25 11:21:00,1.79101,1.79112,1.79085,1.79112,10869098.0
2009-05-25 11:22:00,1.79117,1.79143,1.79114,1.7914,10755087.0
2009-05-25 11:23:00,1.79129,1.79132,1.79091,1.79091,6786001.0
2009-05-25 11:24:00,1.79127,1.79149,1.79118,1.79149,5605983.0
2009-05-25 11:25:00,1.79133,1.79137,1.79124,1.79124,9289186.0
2009-05-25 11:26:00,1.79123,1.79123,1.79107,1.79107,6927705.0
2009-05-25 11:27:00,1.7911,1.7911,1.79081,1.79096,10231721.0
2009-05-25 11:28:00,1.79096,1.79096,1.79077,1.79082,3632737.0
2009-05-25 11:29:00,1.79085,1.79085,1.79062,1.79062,10511258.0
2009-05-25 11:30:00,1.79048,1.79061,1.79039,1.79041,8669671.0
2009-05-25 11:31:00,1.79043,1.79043,1.78991,1.78991,11364651.0
2009-05-25 11:32:00,1.78989,1.78989,1.78967,1.7897,3377653.0
2009-05-25 11:33:00,1.78973,1.78973,1.78948,1.78951,3428792.0
2009-05-25 11:34:00,1.78959,1.78959,1.78937,1.78938,13554766.0
2009-05-25 11:35:00,1.78937,1.78937,1.78915,1.78915,4471786.0
2009-05-25 11:36:00,1.78917,1.78923,1.78907,1.78907,6315436.0
2009-05-25 11:37:00,1.78912,1.78912,1.78888,1.78888,11587067.0
2009-05-25 11:38:00,1.78876,1.78887,1.78872,1.78872,1229948.0
2009-05-25 11:39:00,1.78872,1.78873,1.78866,1.78867,4261344.0
2009-05-25 11:40:00,1.78874,1.78889,1.78873,1.78873,9260670.0
2009-05-25 11:41:00,1.78886,1.78911,1.78886,1.78911,2222240.0
2009-05-25 11:42:00,1.78904,1.78906,1.7887,1.78898,4375584.0
2009-05-25 11:43:00,1.78912,1.78918,1.78902,1.78905,19595743.0
2009-05-25 11:44:00,1.7891,1.78917,1.78902,1.78905,6151584.0
2009-05-25 11:45:00,1.78921,1.78974,1.78918,1.7896,8273743.0
2009-05-25 11:46:00,1.78973,1.78989,1.78973,1.78989,5803116.0
2009-05-25 11:47:00,1.7899,1.79041,1.7899,1.79028,67182480.0
2009-05-25 11:48:00,1.79022,1.79025,1.79016,1.79024,1280952.0
2009-05-25 11:49:00,1.79018,1.79036,1.79008,1.79008,13074003.0
2009-05-25 11:50:00,1.79009,1.79013,1.78992,1.79005,3423351.0
2009-05-25 11:51:00,1.79012,1.79012,1.78999,1.79011,13527743.0
2009-05-25 11:52:00,1.78999,1.79003,1.78949,1.78949,7754638.0
2009-05-25 11:53:00,1.78947,1.78947,1.78901,1.78901,11391433.0
2009-05-25 11:54:00,1.78894,1.78894,1.78854,1.78864,5402331.0
2009-05-25 11:55:00,1.78859,1.78859,1.78834,1.78842,4546494.0
2009-05-25 11:56:00,1.78841,1.78841,1.78818,1.78839,27071443.0
2009-05-25 11:57:00,1.78828,1.78833,1.78779,1.78779,61680234.0
2009-05-25 11:58:00,1.78778,1.78798,1.78775,1.78798,3896421.0
2009-05-25 11:59:00,1.78799,1.78799,1.78779,1.78779,10594241.0
2009-05-25 12:00:00,1.7879,1.78814,1.7879,1.78814,19475073.0
2009-05-25 12:01:00,1.78821,1.78843,1.78821,1.78843,39651360.0
2009-05-25 12:02:00,1.78842,1.78882,1.78842,1.78882,4985081.0
2009-05-25 12:03:00,1.78886,1.78897,1.78886,1.78894,33223477.0
2009-05-25 12:04:00,1.7889,1.78896,1.78878,1.78896,4843885.0
2009-05-25 12:05:00,1.78901,1.78901,1.7888,1.7888,10181376.0
2009-05-25 12:06:00,1.78872,1.78883,1.78857,1.78857,4663499.0
2009-05-25 12:07:00,1.78847,1.78858,1.78816,1.7884,23597547.0
2009-05-25 12:08:00,1.78847,1.78863,1.78841,1.78863,6448237.0
2009-05-25 12:09:00,1.78848,1.78862,1.78831,1.78831,6476354.0
2009-05-25 12:10:00,1.78838,1.78838,1.78802,1.78818,5027987.0
2009-05-25 12:11:00,1.78823,1.78832,1.7882,1.78832,1831203.0
2009-05-25 12:12:00,1.78833,1.78873,1.78826,1.78873,2829591.0
2009-05-25 12:13:00,1.78889,1.78901,1.78883,1.78898,4778202.0
2009-05-25 12:14:00,1.78907,1.78919,1.7887,1.78919,4034792.0
2009-05-25 12:15:00,1.78921,1.78921,1.78901,1.78901,151380801.0
2009-05-25 12:16:00,1.78881,1.78889,1.78868,1.78879,8262071.0
2009-05-25 12:17:00,1.7889,1.78902,1.78879,1.78881,2158957.0
2009-05-25 12:18:00,1.78871,1.78871,1.78849,1.78852,7875368.0
2009-05-25 12:19:00,1.78848,1.78861,1.78847,1.78853,5372142.0
2009-05-25 12:20:00,1.7886,1.78869,1.78856,1.78869,4690020.0
2009-05-25 12:21:00,1.7887,1.7887,1.78814,1.78814,1161095.0
2009-05-25 12:22:00,1.78811,1.78855,1.78811,1.78826,5602386.0
2009-05-25 12:23:00,1.78824,1.78849,1.78824,1.7884,7665024.0
2009-05-25 12:24:00,1.78847,1.78865,1.78843,1.7886,10027486.0
2009-05-25 12:25:00,1.78859,1.7888,1.78859,1.78866,6888251.0
2009-05-25 12:26:00,1.7886,1.7886,1.78837,1.7885,8567084.0
2009-05-25 12:27:00,1.78846,1.78846,1.78823,1.78823,60226920.0
2009-05-25 12:28:00,1.78819,1.78828,1.78813,1.78813,2826751.0
2009-05-25 12:29:00,1.78808,1.78826,1.78804,1.78826,135298080.0
2009-05-25 12:30:00,1.78827,1.78847,1.78827,1.7884,5663885.0
2009-05-25 12:31:00,1.78852,1.78878,1.78852,1.78878,9996410.0
2009-05-25 12:32:00,1.78875,1.78893,1.78875,1.78892,9669532.0
2009-05-25 12:33:00,1.78889,1.78921,1.78889,1.78921,45498717.0
2009-05-25 12:34:00,1.78918,1.78927,1.78918,1.78921,5028358.0
2009-05-25 12:35:00,1.78915,1.78942,1.78915,1.78942,16979200.0
2009-05-25 12:36:00,1.78942,1.78961,1.78942,1.78958,5244741.0
2009-05-25 12:37:00,1.7896,1.78983,1.7896,1.78968,4095961.0
2009-05-25 12:38:00,1.78958,1.78958,1.78937,1.78937,2529848.0
2009-05-25 12:39:00,1.78949,1.78962,1.78938,1.78962,4050622.0
2009-05-25 12:40:00,1.78958,1.78967,1.78958,1.78966,3403588.0
2009-05-25 12:41:00,1.78973,1.78998,1.78973,1.78989,16572994.0
2009-05-25 12:42:00,1.78978,1.78993,1.78966,1.78966,2415050.0
2009-05-25 12:43:00,1.78975,1.78991,1.78975,1.78981,19153328.0
2009-05-25 12:44:00,1.78986,1.78997,1.78986,1.78997,4415103.0
2009-05-25 12:45:00,1.78998,1.79,1.78984,1.79,175492630.0
2009-05-25 12:46:00,1.7899,1.78996,1.78973,1.7898,3850787.0
2009-05-25 12:47:00,1.78989,1.78989,1.78944,1.78971,6433872.0
2009-05-25 12:48:00,1.78978,1.78994,1.78976,1.78987,4797172.0
2009-05-25 12:49:00,1.78988,1.79028,1.78988,1.79017,7557091.0
2009-05-25 12:50:00,1.79037,1.79055,1.79032,1.79055,16022976.0
2009-05-25 12:51:00,1.79054,1.79065,1.79052,1.7906,13445649.0
2009-05-25 12:52:00,1.79047,1.79076,1.79042,1.79076,6110476.0
2009-05-25 12:53:00,1.79071,1.79071,1.79008,1.79008,39075800.0
2009-05-25 12:54:00,1.79,1.79,1.78973,1.78973,6222353.0
2009-05-25 12:55:00,1.78972,1.78972,1.78959,1.78964,37689246.0
2009-05-25 12:56:00,1.78965,1.78969,1.78963,1.78969,11289740.0
2009-05-25 12:57:00,1.78974,1.78974,1.78943,1.78943,3486791.0
2009-05-25 12:58:00,1.78947,1.78949,1.78929,1.78929,2734951.0
2009-05-25 12:59:00,1.78933,1.78941,1.78928,1.78928,3471585.0
2009-05-25 13:00:00,1.78928,1.78928,1.78891,1.78891,3963792.0
2009-05-25 13:01:00,1.78908,1.78908,1.78885,1.7889,76893453.0
2009-05-25 13:02:00,1.78873,1.78873,1.78844,1.78844,7766862.0
2009-05-25 13:03:00,1.78844,1.7885,1.7883,1.7885,6706962.0
2009-05-25 13:04:00,1.78842,1.78843,1.78835,1.78838,6375569.0
2009-05-25 13:05:00,1.78833,1.78853,1.78823,1.78853,2032468.0
2009-05-25 13:06:00,1.7886,1.78892,1.7886,1.78885,35331864.0
2009-05-25 13:07:00,1.78866,1.78878,1.78831,1.78865,2705766.0
2009-05-25 13:08:00,1.78883,1.78902,1.78883,1.78898,5164321.0
2009-05-25 13:09:00,1.78892,1.78892,1.78886,1.78886,3803253.0
2009-05-25 13:10:00,1.78883,1.78891,1.78875,1.78875,5106539.0
2009-05-25 13:11:00,1.78883,1.78883,1.78867,1.78867,74470280.0
2009-05-25 13:12:00,1.78857,1.78888,1.78857,1.78888,3440304.0
2009-05-25 13:13:00,1.78885,1.78905,1.78885,1.78905,20770451.0
2009-05-25 13:14:00,1.78905,1.7893,1.78898,1.7893,2767084.0
2009-05-25 13:15:00,1.78924,1.78947,1.78924,1.78947,14542697.0
2009-05-25 13:16:00,1.78946,1.78969,1.78946,1.78969,7200469.0
2009-05-25 13:17:00,1.78969,1.79041,1.78969,1.79041,129168210.0
2009-05-25 13:18:00,1.79038,1.79062,1.79037,1.79062,3111481.0
2009-05-25 13:19:00,1.79071,1.79107,1.79071,1.79105,5715681.0
2009-05-25 13:20:00,1.79101,1.79101,1.79076,1.79076,84215996.0
2009-05-25 13:21:00,1.79066,1.79066,1.79041,1.79041,4424946.0
2009-05-25 13:22:00,1.79056,1.79066,1.79041,1.79043,7163313.0
2009-05-25 13:23:00,1.79055,1.79079,1.79055,1.79074,4196646.0
2009-05-25 13:24:00,1.79078,1.79078,1.79066,1.79076,8459906.0
2009-05-25 13:25:00,1.79068,1.79068,1.79053,1.79053,4249958.0
2009-05-25 13:26:00,1.79054,1.79054,1.79026,1.79034,3350483.0
2009-05-25 13:27:00,1.79029,1.79032,1.79023,1.79023,23566707.0
2009-05-25 13:28:00,1.79021,1.79021,1.79003,1.79003,3457606.0
2009-05-25 13:29:00,1.78998,1.79001,1.78982,1.78983,3727952.0
2009-05-25 13:30:00,1.78983,1.79,1.78956,1.79,9671855.0
2009-05-25 13:31:00,1.78999,1.79005,1.78995,1.79005,107978320.0
2009-05-25 13:32:00,1.7901,1.7901,1.78998,1.79,7709026.0
2009-05-25 13:33:00,1.78998,1.78998,1.78978,1.78996,10555497.0
2009-05-25 13:34:00,1.79004,1.79009,1.78998,1.78998,6104482.0
2009-05-25 13:35:00,1.78997,1.78997,1.78984,1.78997,3149240.0
2009-05-25 13:36:00,1.78994,1.78994,1.7897,1.7897,8180557.0
2009-05-25 13:37:00,1.78977,1.78993,1.78925,1.78993,2154336.0
2009-05-25 13:38:00,1.79008,1.79038,1.79002,1.79038,7019633.0
2009-05-25 13:39:00,1.79028,1.79032,1.79013,1.79016,3298587.0
2009-05-25 13:40:00,1.79003,1.79047,1.79003,1.79047,6633374.0
2009-05-25 13:41:00,1.79054,1.79063,1.79054,1.79061,2239381.0
2009-05-25 13:42:00,1.7907,1.79085,1.79062,1.79062,2321819.0
2009-05-25 13:43:00,1.79047,1.7905,1.79039,1.79039,121562114.0
2009-05-25 13:44:00,1.79037,1.79078,1.79037,1.79078,10925409.0
2009-05-25 13:45:00,1.7908,1.79089,1.79066,1.79089,5056555.0
2009-05-25 13:46:00,1.7909,1.79117,1.7909,1.79117,7002232.0
2009-05-25 13:47:00,1.79117,1.79133,1.79117,1.7913,5553087.0
2009-05-25 13:48:00,1.79143,1.79153,1.79143,1.79149,4190510.0
2009-05-25 13:49:00,1.79131,1.79152,1.79129,1.79129,2178692.0
2009-05-25 13:50:00,1.79127,1.79127,1.79106,1.79114,27172758.0
2009-05-25 13:51:00,1.79115,1.79125,1.79115,1.79118,9122263.0
2009-05-25 13:52:00,1.79109,1.79109,1.79078,1.79078,8848306.0
2009-05-25 13:53:00,1.79074,1.79085,1.79074,1.7908,11926528.0
2009-05-25 13:54:00,1.79083,1.79089,1.79077,1.79082,2648225.0
2009-05-25 13:55:00,1.79082,1.79109,1.79082,1.79109,8442264.0
2009-05-25 13:56:00,1.79106,1.79114,1.791,1.791,7850087.0
2009-05-25 13:57:00,1.79079,1.79106,1.79079,1.79095,2263927.0
2009-05-25 13:58:00,1.79105,1.7911,1.79102,1.79102,13612547.0
2009-05-25 13:59:00,1.791,1.79102,1.79093,1.79097,3576842.0
2009-05-25 14:00:00,1.79102,1.79119,1.79102,1.79119,4197885.0
2009-05-25 14:01:00,1.79116,1.79116,1.79096,1.79111,4625634.0
2009-05-25 14:02:00,1.79113,1.79117,1.79098,1.79101,9896942.0
2009-05-25 14:03:00,1.79085,1.79092,1.79053,1.79084,40584180.0
2009-05-25 14:04:00,1.7909,1.79107,1.7909,1.79107,6308499.0
2009-05-25 14:05:00,1.79099,1.79107,1.79086,1.79107,939576.0
2009-05-25 14:06:00,1.79111,1.79131,1.79111,1.79119,9875616.0
2009-05-25 14:07:00,1.79117,1.79119,1.79104,1.79116,4869960.0
2009-05-25 14:08:00,1.79114,1.79116,1.79104,1.79113,1427632.0
2009-05-25 14:09:00,1.79104,1.79121,1.79104,1.79115,5270119.0
2009-05-25 14:10:00,1.79112,1.79132,1.79104,1.79132,23960347.0
2009-05-25 14:11:00,1.79132,1.79158,1.79132,1.7915,5104012.0
2009-05-25 14:12:00,1.79145,1.79145,1.79117,1.7912,14345930.0
2009-05-25 14:13:00,1.79122,1.79125,1.79115,1.79125,7487933.0
2009-05-25 14:14:00,1.79131,1.79133,1.79125,1.79133,12240693.0
2009-05-25 14:15:00,1.79138,1.79158,1.79138,1.79158,11724042.0
2009-05-25 14:16:00,1.79162,1.79165,1.79159,1.79165,1934412.0
2009-05-25 14:17:00,1.79131,1.79181,1.79131,1.79174,63743095.0
2009-05-25 14:18:00,1.79181,1.79181,1.79121,1.79146,19040715.0
2009-05-25 14:19:00,1.79144,1.79145,1.79121,1.79121,4608395.0
2009-05-25 14:20:00,1.79113,1.79113,1.79098,1.79098,28087488.0
2009-05-25 14:21:00,1.79103,1.79113,1.79091,1.79091,10913218.0
2009-05-25 14:22:00,1.79079,1.79092,1.79077,1.79077,6835541.0
2009-05-25 14:23:00,1.7908,1.7908,1.79061,1.79061,4950837.0
2009-05-25 14:24:00,1.79057,1.79057,1.79042,1.79042,1753823.0
2009-05-25 14:25:00,1.79047,1.7906,1.79041,1.79041,18329280.0
2009-05-25 14:26:00,1.79038,1.79039,1.79027,1.79036,4396849.0
2009-05-25 14:27:00,1.79045,1.79055,1.79045,1.79049,69507412.0
2009-05-25 14:28:00,1.79043,1.79043,1.79029,1.79031,6329784.0
2009-05-25 14:29:00,1.79031,1.79031,1.79014,1.79014,6437288.0
2009-05-25 14:30:00,1.79013,1.79013,1.79002,1.79012,3270717.0
2009-05-25 14:31:00,1.79029,1.7903,1.7901,1.7901,13951900.0
2009-05-25 14:32:00,1.79013,1.79013,1.78987,1.78987,3034189.0
2009-05-25 14:33:00,1.7898,1.79005,1.7898,1.78999,7096402.0
2009-05-25 14:34:00,1.79006,1.79027,1.79006,1.79027,9298552.0
2009-05-25 14:35:00,1.79023,1.79043,1.78999,1.79043,5881640.0
2009-05-25 14:36:00,1.79039,1.79057,1.79039,1.79045,6583177.0
2009-05-25 14:37:00,1.79056,1.79083,1.79056,1.7906,7497372.0
2009-05-25 14:38:00,1.79021,1.79056,1.79021,1.79034,14282288.0
2009-05-25 14:39:00,1.79055,1.79071,1.79055,1.7907,11529998.0
2009-05-25 14:40:00,1.79066,1.79102,1.79066,1.79102,27310632.0
2009-05-25 14:41:00,1.79113,1.79145,1.79113,1.79117,55233836.0
2009-05-25 14:42:00,1.7911,1.79121,1.79099,1.79121,3040953.0
2009-05-25 14:43:00,1.79127,1.79129,1.79116,1.7912,20427512.0
2009-05-25 14:44:00,1.7911,1.7911,1.79082,1.79082,7344089.0
2009-05-25 14:45:00,1.79082,1.79088,1.79074,1.79074,13525319.0
2009-05-25 14:46:00,1.79079,1.79099,1.79079,1.79085,6412580.0
2009-05-25 14:47:00,1.7908,1.79085,1.79077,1.7908,2502996.0
2009-05-25 14:48:00,1.79063,1.79079,1.79063,1.79079,7009972.0
2009-05-25 14:49:00,1.79079,1.79079,1.79016,1.79053,11505510.0
2009-05-25 14:50:00,1.79059,1.79085,1.79055,1.79085,2540609.0
2009-05-25 14:51:00,1.79078,1.79082,1.7907,1.79071,5749894.0
2009-05-25 14:52:00,1.79073,1.79096,1.79073,1.79075,8368671.0
2009-05-25 14:53:00,1.7907,1.7907,1.7905,1.7905,4922899.0
2009-05-25 14:54:00,1.79061,1.79081,1.79061,1.79069,2267156.0
2009-05-25 14:55:00,1.79067,1.79081,1.79062,1.79062,2295091.0
2009-05-25 14:56:00,1.79046,1.79049,1.79021,1.79021,15705584.0
2009-05-25 14:57:00,1.79023,1.79042,1.79021,1.79021,14411938.0
2009-05-25 14:58:00,1.79018,1.79031,1.79018,1.79021,8119787.0
2009-05-25 14:59:00,1.79021,1.79044,1.79021,1.79036,8857974.0
2009-05-25 15:00:00,1.79055,1.7908,1.79055,1.79079,31375916.0
2009-05-25 15:01:00,1.79086,1.79104,1.7908,1.7908,8478813.0
2009-05-25 15:02:00,1.79094,1.79121,1.79091,1.79091,18258513.0
2009-05-25 15:03:00,1.79091,1.79108,1.79091,1.79091,12199568.0
2009-05-25 15:04:00,1.79105,1.79109,1.79084,1.79084,25290900.0
2009-05-25 15:05:00,1.79075,1.79078,1.79052,1.79064,2171982.0
2009-05-25 15:06:00,1.79043,1.79057,1.7891,1.79047,3544422.0
2009-05-25 15:07:00,1.79043,1.79044,1.79007,1.79027,9379369.0
2009-05-25 15:08:00,1.79021,1.79021,1.79004,1.79007,9471992.0
2009-05-25 15:09:00,1.79009,1.79009,1.78994,1.78994,4533076.0
2009-05-25 15:10:00,1.7899,1.78998,1.7894,1.78982,2867984.0
2009-05-25 15:11:00,1.78994,1.79006,1.78984,1.78988,6945691.0
2009-05-25 15:12:00,1.78993,1.79016,1.78993,1.79016,8236469.0
2009-05-25 15:13:00,1.79011,1.79011,1.7899,1.79001,37993256.0
2009-05-25 15:14:00,1.78991,1.78991,1.78969,1.78969,4478622.0
2009-05-25 15:15:00,1.78963,1.78963,1.7893,1.78936,7768247.0
2009-05-25 15:16:00,1.7893,1.7893,1.78917,1.78917,2477574.0
2009-05-25 15:17:00,1.78917,1.78921,1.78902,1.78909,12084310.0
2009-05-25 15:18:00,1.78912,1.78912,1.78845,1.78845,17581141.0
2009-05-25 15:19:00,1.78859,1.78859,1.78832,1.78851,6857722.0
2009-05-25 15:20:00,1.78856,1.78865,1.78856,1.78865,12753240.0
2009-05-25 15:21:00,1.78883,1.78903,1.78882,1.78892,19237787.0
2009-05-25 15:22:00,1.78882,1.78882,1.78861,1.78861,3200410.0
2009-05-25 15:23:00,1.78841,1.78848,1.78822,1.78822,10326715.0
2009-05-25 15:24:00,1.78843,1.78857,1.78841,1.78844,15584135.0
2009-05-25 15:25:00,1.78842,1.78842,1.78771,1.7884,14950762.0
2009-05-25 15:26:00,1.78842,1.78842,1.7882,1.7882,6085147.0
2009-05-25 15:27:00,1.7881,1.78819,1.78797,1.78804,6901570.0
2009-05-25 15:28:00,1.788,1.788,1.78773,1.78773,4002692.0
2009-05-25 15:29:00,1.78779,1.78801,1.78778,1.78792,6157182.0
2009-05-25 15:30:00,1.78802,1.78842,1.78802,1.78837,1203050.0
2009-05-25 15:31:00,1.78823,1.78842,1.78815,1.78824,1767996.0
2009-05-25 15:32:00,1.78824,1.7883,1.78811,1.78812,6899462.0
2009-05-25 15:33:00,1.78808,1.78816,1.7879,1.78797,35380989.0
2009-05-25 15:34:00,1.78796,1.78796,1.78777,1.78784,3348204.0
2009-05-25 15:35:00,1.78772,1.78777,1.78753,1.78753,5740585.0
2009-05-25 15:36:00,1.78713,1.78764,1.78713,1.78747,5566910.0
2009-05-25 15:37:00,1.78749,1.78749,1.78712,1.78739,9343800.0
2009-05-25 15:38:00,1.78752,1.78762,1.78749,1.78762,10998960.0
2009-05-25 15:39:00,1.78766,1.788,1.78766,1.78774,34877580.0
2009-05-25 15:40:00,1.78771,1.78797,1.78767,1.78797,5289129.0
2009-05-25 15:41:00,1.788,1.78803,1.78792,1.78797,8017953.0
2009-05-25 15:42:00,1.78788,1.78798,1.78772,1.78785,4040016.0
2009-05-25 15:43:00,1.78779,1.78801,1.78777,1.78801,7900658.0
2009-05-25 15:44:00,1.78792,1.78815,1.78768,1.78815,5715599.0
2009-05-25 15:45:00,1.78818,1.78831,1.78814,1.78827,3015018.0
2009-05-25 15:46:00,1.78831,1.78859,1.7883,1.78857,17217902.0
2009-05-25 15:47:00,1.78861,1.78895,1.78861,1.78894,41981677.0
2009-05-25 15:48:00,1.78902,1.78919,1.78896,1.78918,34047952.0
2009-05-25 15:49:00,1.78926,1.78949,1.78926,1.78949,12995316.0
2009-05-25 15:50:00,1.78949,1.78961,1.78949,1.7896,9507061.0
2009-05-25 15:51:00,1.78962,1.78975,1.78937,1.78975,26984633.0
2009-05-25 15:52:00,1.78983,1.78995,1.78981,1.78995,3753082.0
2009-05-25 15:53:00,1.78986,1.79014,1.78986,1.79014,6186350.0
2009-05-25 15:54:00,1.79017,1.79033,1.79017,1.79033,7674738.0
2009-05-25 15:55:00,1.79019,1.79046,1.79019,1.79039,6668218.0
2009-05-25 15:56:00,1.79051,1.79065,1.79049,1.79063,6983942.0
2009-05-25 15:57:00,1.7907,1.79079,1.79056,1.79075,2458072.0
2009-05-25 15:58:00,1.79085,1.79097,1.79082,1.79097,4022548.0
2009-05-25 15:59:00,1.79094,1.79113,1.79094,1.79113,5293646.0
2009-05-25 16:00:00,1.79124,1.79145,1.79124,1.7913,6788638.0
2009-05-25 16:01:00,1.79126,1.79134,1.79119,1.79134,35281751.0
2009-05-25 16:02:00,1.79145,1.79158,1.79145,1.79149,7859676.0
2009-05-25 16:03:00,1.79136,1.79136,1.79106,1.79115,7965168.0
2009-05-25 16:04:00,1.79113,1.79132,1.79102,1.79132,4472943.0
2009-05-25 16:05:00,1.79135,1.79159,1.79135,1.79145,7375876.0
2009-05-25 16:06:00,1.79127,1.79127,1.79096,1.79096,4711611.0
2009-05-25 16:07:00,1.79091,1.79093,1.79077,1.79077,3127376.0
2009-05-25 16:08:00,1.79068,1.79085,1.79064,1.79085,9013852.0
2009-05-25 16:09:00,1.79098,1.79117,1.79098,1.79117,41448400.0
2009-05-25 16:10:00,1.79122,1.79132,1.79116,1.79132,10275583.0
2009-05-25 16:11:00,1.79128,1.79128,1.79103,1.79103,23328140.0
2009-05-25 16:12:00,1.79088,1.79089,1.79046,1.79046,4372711.0
2009-05-25 16:13:00,1.79063,1.79067,1.7904,1.7904,10413457.0
2009-05-25 16:14:00,1.79026,1.79026,1.79009,1.79018,8406809.0
2009-05-25 16:15:00,1.79005,1.7902,1.7899,1.78999,5290182.0
2009-05-25 16:16:00,1.79,1.79025,1.79,1.79025,2087590.0
2009-05-25 16:17:00,1.79028,1.79033,1.79025,1.79033,4291064.0
2009-05-25 16:18:00,1.79026,1.79026,1.79005,1.79013,1491836.0
2009-05-25 16:19:00,1.79013,1.7903,1.79006,1.7903,10255876.0
2009-05-25 16:20:00,1.7904,1.79057,1.7904,1.79046,12039642.0
2009-05-25 16:21:00,1.79038,1.79038,1.79022,1.79036,29295059.0
2009-05-25 16:22:00,1.79041,1.79047,1.79034,1.79047,31282720.0
2009-05-25 16:23:00,1.7904,1.79054,1.79038,1.79038,7716221.0
2009-05-25 16:24:00,1.79021,1.79068,1.79002,1.79068,7373188.0
2009-05-25 16:25:00,1.79073,1.79082,1.79072,1.79072,7704188.0
2009-05-25 16:26:00,1.79073,1.79081,1.79028,1.79081,11470481.0
2009-05-25 16:27:00,1.79083,1.79103,1.79083,1.79103,14621530.0
2009-05-25 16:28:00,1.79106,1.79108,1.79082,1.79082,6587438.0
2009-05-25 16:29:00,1.79083,1.79089,1.79066,1.79066,9646993.0
2009-05-25 16:30:00,1.79071,1.79115,1.79071,1.79115,6760274.0
2009-05-25 16:31:00,1.79118,1.79132,1.78977,1.78977,11299505.0
2009-05-25 16:32:00,1.79123,1.79127,1.79117,1.79117,2134839.0
2009-05-25 16:33:00,1.79113,1.7914,1.79113,1.79125,11103539.0
2009-05-25 16:34:00,1.79123,1.79131,1.791,1.79103,3030962.0
2009-05-25 16:35:00,1.79097,1.79099,1.7908,1.7908,3046787.0
2009-05-25 16:36:00,1.79072,1.79084,1.78932,1.79084,8776680.0
2009-05-25 16:37:00,1.79082,1.79101,1.79082,1.79101,33556167.0
2009-05-25 16:38:00,1.79108,1.79121,1.79099,1.79121,11242460.0
2009-05-25 16:39:00,1.79121,1.79126,1.79114,1.79126,2438226.0
2009-05-25 16:40:00,1.79123,1.79143,1.79123,1.79143,5932333.0
2009-05-25 16:41:00,1.79151,1.79161,1.7915,1.79161,1611437.0
2009-05-25 16:42:00,1.79156,1.7917,1.79156,1.79165,5241965.0
2009-05-25 16:43:00,1.79165,1.79175,1.79165,1.79175,4649580.0
2009-05-25 16:44:00,1.79175,1.79176,1.7917,1.79171,25841539.0
2009-05-25 16:45:00,1.79158,1.7918,1.79158,1.79169,3596636.0
2009-05-25 16:46:00,1.79162,1.79172,1.79154,1.79172,9006788.0
2009-05-25 16:47:00,1.79172,1.79172,1.79133,1.79145,20437524.0
2009-05-25 16:48:00,1.79136,1.79136,1.79127,1.79129,6536674.0
2009-05-25 16:49:00,1.79126,1.79127,1.7912,1.79121,21565918.0
2009-05-25 16:50:00,1.79126,1.79138,1.79118,1.79138,6043339.0
2009-05-25 16:51:00,1.79139,1.79139,1.79127,1.79134,4185960.0
2009-05-25 16:52:00,1.79133,1.79133,1.79113,1.79113,10073349.0
2009-05-25 16:53:00,1.79118,1.79118,1.7909,1.79117,9951180.0
2009-05-25 16:54:00,1.7911,1.7913,1.79107,1.7913,2190217.0
2009-05-25 16:55:00,1.7911,1.79118,1.79109,1.79112,4033659.0
2009-05-25 16:56:00,1.79115,1.79117,1.79086,1.79114,10871469.0
2009-05-25 16:57:00,1.79115,1.79127,1.79105,1.79105,13623744.0
2009-05-25 16:58:00,1.79093,1.79093,1.79054,1.79054,9128970.0
2009-05-25 16:59:00,1.79061,1.79061,1.79038,1.79047,7592960.0
2009-05-25 17:00:00,1.79027,1.79059,1.79027,1.79059,2639100.0
2009-05-25 17:01:00,1.79052,1.79055,1.79033,1.79033,3146100.0
2009-05-25 17:02:00,1.7904,1.79049,1.79028,1.79031,48246385.0
2009-05-25 17:03:00,1.79021,1.79021,1.78985,1.78985,55223952.0
2009-05-25 17:04:00,1.78985,1.78985,1.78954,1.78954,3608234.0
2009-05-25 17:05:00,1.78945,1.78945,1.78846,1.78854,41780563.0
2009-05-25 17:06:00,1.7886,1.78863,1.78844,1.78848,1779363.0
2009-05-25 17:07:00,1.78854,1.78864,1.78845,1.78856,14653977.0
2009-05-25 17:08:00,1.78851,1.78851,1.78815,1.78815,10127613.0
2009-05-25 17:09:00,1.78809,1.78809,1.78771,1.78771,3490014.0
2009-05-25 17:10:00,1.78768,1.78768,1.7869,1.78695,6189414.0
2009-05-25 17:11:00,1.78699,1.78702,1.78678,1.78702,7337512.0
2009-05-25 17:12:00,1.7869,1.78695,1.78656,1.78656,4895561.0
2009-05-25 17:13:00,1.78646,1.78681,1.78646,1.78681,5700434.0
2009-05-25 17:14:00,1.78679,1.78701,1.78677,1.78701,15275653.0
2009-05-25 17:15:00,1.7871,1.78749,1.7871,1.78749,7953950.0
2009-05-25 17:16:00,1.78765,1.78785,1.78765,1.78771,7534160.0
2009-05-25 17:17:00,1.78788,1.788,1.78787,1.78793,4085446.0
2009-05-25 17:18:00,1.78805,1.78821,1.78802,1.7882,12915141.0
2009-05-25 17:19:00,1.78827,1.7884,1.78824,1.78839,6552292.0
2009-05-25 17:20:00,1.78834,1.7886,1.78834,1.7886,1774537.0
2009-05-25 17:21:00,1.78862,1.78877,1.78851,1.78876,24732831.0
2009-05-25 17:22:00,1.78875,1.78896,1.78867,1.78896,3321175.0
2009-05-25 17:23:00,1.78894,1.78919,1.78894,1.78919,5998205.0
2009-05-25 17:24:00,1.78905,1.78932,1.78905,1.78922,5822835.0
2009-05-25 17:25:00,1.78914,1.78914,1.78892,1.789,15848418.0
2009-05-25 17:26:00,1.78896,1.78901,1.78881,1.78897,3778734.0
2009-05-25 17:27:00,1.78892,1.78901,1.78887,1.78894,16342470.0
2009-05-25 17:28:00,1.78896,1.78914,1.78891,1.78914,4310576.0
2009-05-25 17:29:00,1.78909,1.78909,1.78896,1.78899,2951757.0
2009-05-25 17:30:00,1.78896,1.78896,1.7887,1.7887,5769747.0
2009-05-25 17:31:00,1.78886,1.78892,1.78879,1.7889,9857529.0
2009-05-25 17:32:00,1.789,1.78907,1.78888,1.78899,3953521.0
2009-05-25 17:33:00,1.78903,1.79021,1.78903,1.79021,7328544.0
2009-05-25 17:34:00,1.79,1.79011,1.78995,1.79,1670848.0
2009-05-25 17:35:00,1.78998,1.78998,1.78967,1.78975,99327669.0
2009-05-25 17:36:00,1.7897,1.78974,1.78969,1.78969,10609682.0
2009-05-25 17:37:00,1.78968,1.78983,1.78953,1.78983,4743545.0
2009-05-25 17:38:00,1.78995,1.78998,1.78961,1.78961,1610374.0
2009-05-25 17:39:00,1.78977,1.7899,1.78977,1.78988,6114992.0
2009-05-25 17:40:00,1.78992,1.79003,1.78986,1.79002,7930774.0
2009-05-25 17:41:00,1.79001,1.79001,1.78989,1.78994,7170310.0
2009-05-25 17:42:00,1.79005,1.79006,1.78989,1.78997,6992456.0
2009-05-25 17:43:00,1.78985,1.78985,1.78973,1.78984,2863572.0
2009-05-25 17:44:00,1.78988,1.78992,1.78985,1.78989,97431552.0
2009-05-25 17:45:00,1.78983,1.78983,1.78941,1.78959,13119342.0
2009-05-25 17:46:00,1.78958,1.78971,1.78956,1.78971,7054684.0
2009-05-25 17:47:00,1.78983,1.78994,1.78975,1.78992,4524781.0
2009-05-25 17:48:00,1.78989,1.78992,1.78975,1.78992,8536858.0
2009-05-25 17:49:00,1.78999,1.79015,1.78999,1.79009,8337360.0
2009-05-25 17:50:00,1.79013,1.79027,1.79012,1.79012,6855399.0
2009-05-25 17:51:00,1.79011,1.79034,1.79011,1.79034,50010090.0
2009-05-25 17:52:00,1.7904,1.79041,1.78986,1.79032,5656613.0
2009-05-25 17:53:00,1.79041,1.79041,1.79016,1.79016,14621706.0
2009-05-25 17:54:00,1.79016,1.79023,1.79012,1.79012,6015775.0
2009-05-25 17:55:00,1.79013,1.79013,1.79003,1.79003,8445950.0
2009-05-25 17:56:00,1.78985,1.79021,1.78985,1.79021,13152641.0
2009-05-25 17:57:00,1.79022,1.79042,1.79022,1.79039,8985256.0
2009-05-25 17:58:00,1.79036,1.79056,1.79033,1.79042,21406850.0
2009-05-25 17:59:00,1.79042,1.7907,1.79036,1.79055,36040352.0
2009-05-25 18:00:00,1.79059,1.79097,1.79059,1.79088,19204034.0
2009-05-25 18:01:00,1.79082,1.79086,1.79065,1.79069,45473792.0
2009-05-25 18:02:00,1.79077,1.79092,1.79077,1.79081,18510125.0
2009-05-25 18:03:00,1.7907,1.7907,1.7903,1.7903,4358036.0
2009-05-25 18:04:00,1.79025,1.7903,1.79011,1.79011,4922450.0
2009-05-25 18:05:00,1.79024,1.79036,1.79024,1.79033,10473115.0
2009-05-25 18:06:00,1.79025,1.79025,1.78992,1.78992,852218.0
2009-05-25 18:07:00,1.78985,1.79024,1.78985,1.79024,18369242.0
2009-05-25 18:08:00,1.79013,1.79028,1.79002,1.79002,4983539.0
2009-05-25 18:09:00,1.79005,1.79006,1.78994,1.79006,3180397.0
2009-05-25 18:10:00,1.79011,1.79015,1.79008,1.7901,42088042.0
2009-05-25 18:11:00,1.79017,1.79017,1.79007,1.79007,3303405.0
2009-05-25 18:12:00,1.79003,1.79015,1.79003,1.79008,4777403.0
2009-05-25 18:13:00,1.79007,1.79031,1.79007,1.79031,17312505.0
2009-05-25 18:14:00,1.79029,1.79032,1.7902,1.79026,4422105.0
2009-05-25 18:15:00,1.79032,1.79032,1.7901,1.79015,6782895.0
2009-05-25 18:16:00,1.79001,1.79005,1.78993,1.79003,5767561.0
2009-05-25 18:17:00,1.79011,1.79017,1.79008,1.79017,46860960.0
2009-05-25 18:18:00,1.79015,1.79023,1.7901,1.7901,4487477.0
2009-05-25 18:19:00,1.79011,1.79032,1.79011,1.79018,22589736.0
2009-05-25 18:20:00,1.79009,1.79022,1.79005,1.79005,16904607.0
2009-05-25 18:21:00,1.78995,1.78995,1.78975,1.78978,5126218.0
2009-05-25 18:22:00,1.78985,1.78997,1.78984,1.78997,1724001.0
2009-05-25 18:23:00,1.78963,1.79008,1.78963,1.7899,9042747.0
2009-05-25 18:24:00,1.78988,1.78993,1.78974,1.78993,6953820.0
2009-05-25 18:25:00,1.7899,1.78997,1.78983,1.78997,6258014.0
2009-05-25 18:26:00,1.78993,1.78997,1.78983,1.78983,24304310.0
2009-05-25 18:27:00,1.78991,1.78991,1.78969,1.78972,31532502.0
2009-05-25 18:28:00,1.78976,1.7898,1.78968,1.78976,51724320.0
2009-05-25 18:29:00,1.78968,1.78991,1.78939,1.78967,7044548.0
2009-05-25 18:30:00,1.7896,1.7896,1.78929,1.78932,8734794.0
2009-05-25 18:31:00,1.78926,1.78926,1.78918,1.78919,9149560.0
2009-05-25 18:32:00,1.78909,1.78915,1.78886,1.78894,6759171.0
2009-05-25 18:33:00,1.7889,1.78891,1.78859,1.7887,27536724.0
2009-05-25 18:34:00,1.78858,1.78858,1.78836,1.78836,6415139.0
2009-05-25 18:35:00,1.78853,1.78868,1.78842,1.78856,1787406.0
2009-05-25 18:36:00,1.78849,1.78868,1.78849,1.78863,5752687.0
2009-05-25 18:37:00,1.78867,1.78875,1.7886,1.78875,1115077.0
2009-05-25 18:38:00,1.78876,1.78885,1.78851,1.78885,15296593.0
2009-05-25 18:39:00,1.78893,1.78921,1.78888,1.78921,1790645.0
2009-05-25 18:40:00,1.78926,1.78942,1.78918,1.78925,158800464.0
2009-05-25 18:41:00,1.78933,1.78947,1.78933,1.78947,39177372.0
2009-05-25 18:42:00,1.78952,1.78952,1.78937,1.78937,2237219.0
2009-05-25 18:43:00,1.78929,1.78968,1.78929,1.78968,30542820.0
2009-05-25 18:44:00,1.78966,1.78974,1.78935,1.78964,4458322.0
2009-05-25 18:45:00,1.78965,1.78974,1.78948,1.78948,112044226.0
2009-05-25 18:46:00,1.78947,1.78962,1.78925,1.78962,8512713.0
2009-05-25 18:47:00,1.78964,1.78978,1.7896,1.78972,3463173.0
2009-05-25 18:48:00,1.78965,1.78975,1.78949,1.78975,7046129.0
2009-05-25 18:49:00,1.7898,1.78986,1.78976,1.78986,9727612.0
2009-05-25 18:50:00,1.78986,1.78986,1.78946,1.78947,35402700.0
2009-05-25 18:51:00,1.78944,1.78953,1.78935,1.78944,26334024.0
2009-05-25 18:52:00,1.78947,1.78951,1.78929,1.78951,8120027.0
2009-05-25 18:53:00,1.78953,1.78959,1.78947,1.78959,3120825.0
2009-05-25 18:54:00,1.78954,1.78972,1.78942,1.78942,25345536.0
2009-05-25 18:55:00,1.7894,1.7894,1.78911,1.78934,8421386.0
2009-05-25 18:56:00,1.78935,1.78947,1.78935,1.7894,5020545.0
2009-05-25 18:57:00,1.78944,1.78947,1.78937,1.78946,2672860.0
2009-05-25 18:58:00,1.78943,1.78943,1.78929,1.78941,3253515.0
2009-05-25 18:59:00,1.78944,1.78954,1.78941,1.78954,35431760.0
2009-05-25 19:00:00,1.78956,1.78956,1.78935,1.78935,19393144.0
2009-05-25 19:01:00,1.78936,1.78946,1.78929,1.78946,9693593.0
2009-05-25 19:02:00,1.78947,1.78959,1.78939,1.7895,5912486.0
2009-05-25 19:03:00,1.7895,1.7895,1.78937,1.7895,6047105.0
2009-05-25 19:04:00,1.78942,1.78943,1.78905,1.78933,3415454.0
2009-05-25 19:05:00,1.7892,1.78924,1.78889,1.78919,6794843.0
2009-05-25 19:06:00,1.78915,1.78936,1.78895,1.78934,25144050.0
2009-05-25 19:07:00,1.78941,1.78949,1.78938,1.78942,2108403.0
2009-05-25 19:08:00,1.78936,1.78936,1.78922,1.78929,9428420.0
2009-05-25 19:09:00,1.7892,1.7892,1.78895,1.78898,12355903.0
2009-05-25 19:10:00,1.7891,1.78936,1.7891,1.78936,6118861.0
2009-05-25 19:11:00,1.7894,1.7894,1.78916,1.78929,45521513.0
2009-05-25 19:12:00,1.78925,1.78932,1.7892,1.78923,6713221.0
2009-05-25 19:13:00,1.78921,1.78938,1.78917,1.78938,14176519.0
2009-05-25 19:14:00,1.78938,1.78938,1.78912,1.78913,3059715.0
2009-05-25 19:15:00,1.78895,1.78907,1.78895,1.78907,36309858.0
2009-05-25 19:16:00,1.78916,1.78946,1.78916,1.78942,2541420.0
2009-05-25 19:17:00,1.78935,1.78935,1.78886,1.78886,9432490.0
2009-05-25 19:18:00,1.78879,1.78887,1.78861,1.78883,7198839.0
2009-05-25 19:20:00,1.7888,1.78888,1.7888,1.78885,2716929.0
2009-05-25 19:21:00,1.78871,1.78897,1.78871,1.78879,13753239.0
2009-05-25 19:22:00,1.7889,1.7889,1.78877,1.78886,14712212.0
2009-05-25 19:23:00,1.78893,1.78902,1.78893,1.78895,3375223.0
2009-05-25 19:24:00,1.78881,1.78884,1.78877,1.78882,3653013.0
2009-05-25 19:25:00,1.78892,1.78902,1.78892,1.78894,7027103.0
2009-05-25 19:26:00,1.78889,1.78899,1.78888,1.78888,1499059.0
2009-05-25 19:27:00,1.78891,1.78891,1.7888,1.78888,14495526.0
2009-05-25 19:28:00,1.78903,1.78903,1.78841,1.78869,3934293.0
2009-05-25 19:29:00,1.78866,1.78885,1.78866,1.78885,5455165.0
2009-05-25 19:30:00,1.78879,1.78899,1.78879,1.78899,2794469.0
2009-05-25 19:31:00,1.78905,1.78905,1.78874,1.78882,1267725.0
2009-05-25 19:32:00,1.78877,1.78877,1.78849,1.78866,33119050.0
2009-05-25 19:33:00,1.78865,1.78867,1.7886,1.78861,25818236.0
2009-05-25 19:34:00,1.78867,1.78869,1.78858,1.78858,8112034.0
2009-05-25 19:35:00,1.7884,1.78845,1.78824,1.78844,221745816.0
2009-05-25 19:36:00,1.7886,1.7886,1.78841,1.78841,4339821.0
2009-05-25 19:37:00,1.78834,1.78834,1.78807,1.78807,12978850.0
2009-05-25 19:38:00,1.78803,1.78818,1.78792,1.78818,21275383.0
2009-05-25 19:39:00,1.78832,1.7884,1.78831,1.78834,28035956.0
2009-05-25 19:40:00,1.78827,1.78827,1.78796,1.78796,13788077.0
2009-05-25 19:41:00,1.78784,1.78784,1.78775,1.78777,7806060.0
2009-05-25 19:42:00,1.78783,1.78798,1.78759,1.78792,1854311.0
2009-05-25 19:43:00,1.78802,1.78814,1.78802,1.78807,16101430.0
2009-05-25 19:44:00,1.78797,1.78797,1.78742,1.78759,64237958.0
2009-05-25 19:45:00,1.78757,1.78757,1.78704,1.78704,3698911.0
2009-05-25 19:46:00,1.78693,1.7872,1.78693,1.7872,14552477.0
2009-05-25 19:47:00,1.78718,1.78762,1.78718,1.78762,34953871.0
2009-05-25 19:48:00,1.7875,1.7875,1.78717,1.78735,16194183.0
2009-05-25 19:49:00,1.78738,1.78748,1.78738,1.78745,3387380.0
2009-05-25 19:50:00,1.78741,1.7875,1.78739,1.78742,5946006.0
2009-05-25 19:51:00,1.78755,1.78766,1.78755,1.78766,12799422.0
2009-05-25 19:52:00,1.78758,1.78758,1.78713,1.78713,10024417.0
2009-05-25 19:53:00,1.78718,1.78718,1.78688,1.78688,3764482.0
2009-05-25 19:54:00,1.78691,1.78691,1.78664,1.78666,4736503.0
2009-05-25 19:55:00,1.78669,1.78694,1.78664,1.78664,2367303.0
2009-05-25 19:56:00,1.78655,1.7869,1.78655,1.7869,22715910.0
2009-05-25 19:57:00,1.78701,1.78709,1.78688,1.78709,4932422.0
2009-05-25 19:58:00,1.7871,1.78723,1.7871,1.78723,73233475.0
2009-05-25 19:59:00,1.7872,1.7873,1.78686,1.78693,9514608.0
2009-05-25 20:00:00,1.78683,1.78688,1.78666,1.78669,4215166.0
2009-05-25 20:01:00,1.78676,1.7869,1.78669,1.78675,16352947.0
2009-05-25 20:02:00,1.78673,1.78675,1.78661,1.78666,3298047.0
2009-05-25 20:03:00,1.78665,1.78686,1.78665,1.78686,33013773.0
2009-05-25 20:04:00,1.78681,1.78702,1.78681,1.78702,1936030.0
2009-05-25 20:05:00,1.78692,1.78712,1.78648,1.78693,9031902.0
2009-05-25 20:06:00,1.78696,1.78712,1.78688,1.78695,11505577.0
2009-05-25 20:07:00,1.78695,1.78702,1.78673,1.78702,7636142.0
2009-05-25 20:08:00,1.78704,1.78704,1.78679,1.78679,1678690.0
2009-05-25 20:09:00,1.78684,1.78705,1.78684,1.78705,4489789.0
2009-05-25 20:10:00,1.78714,1.78714,1.78675,1.78675,3913312.0
2009-05-25 20:11:00,1.78691,1.78697,1.78684,1.78684,3827975.0
2009-05-25 20:12:00,1.78688,1.787,1.78686,1.787,13206076.0
2009-05-25 20:13:00,1.78698,1.78698,1.78649,1.7868,23949720.0
2009-05-25 20:14:00,1.78681,1.78681,1.78639,1.78639,6163057.0
2009-05-25 20:15:00,1.78638,1.78662,1.78638,1.78662,3576855.0
2009-05-25 20:16:00,1.7866,1.78724,1.7866,1.78722,120765588.0
2009-05-25 20:17:00,1.7871,1.7871,1.78675,1.78675,3350461.0
2009-05-25 20:18:00,1.78668,1.78682,1.78668,1.78682,6992912.0
2009-05-25 20:19:00,1.78553,1.78734,1.78553,1.7872,4560508.0
2009-05-25 20:20:00,1.78731,1.78731,1.78705,1.78705,6662713.0
2009-05-25 20:21:00,1.78706,1.78706,1.78689,1.78689,1990806.0
2009-05-25 20:22:00,1.78688,1.78688,1.78632,1.78679,2714975.0
2009-05-25 20:23:00,1.78679,1.78691,1.78679,1.7869,2367020.0
2009-05-25 20:24:00,1.78699,1.78699,1.78683,1.78692,4658120.0
2009-05-25 20:25:00,1.78687,1.78719,1.78687,1.78719,10536539.0
2009-05-25 20:26:00,1.78716,1.78716,1.78698,1.78698,26303508.0
2009-05-25 20:27:00,1.78696,1.78699,1.78674,1.78674,4984238.0
2009-05-25 20:28:00,1.78684,1.78684,1.78669,1.78677,5834674.0
2009-05-25 20:29:00,1.78679,1.78719,1.78679,1.78719,33157180.0
2009-05-25 20:30:00,1.78729,1.78732,1.78717,1.78727,10278565.0
2009-05-25 20:31:00,1.78737,1.78765,1.78737,1.78765,6845460.0
2009-05-25 20:32:00,1.78766,1.78779,1.78766,1.78779,13716478.0
2009-05-25 20:33:00,1.78783,1.78796,1.78776,1.78796,8113830.0
2009-05-25 20:34:00,1.78794,1.78794,1.7877,1.7877,7739796.0
2009-05-25 20:35:00,1.78767,1.78792,1.78758,1.78792,7647987.0
2009-05-25 20:36:00,1.788,1.788,1.78778,1.78778,10607107.0
2009-05-25 20:37:00,1.78758,1.78766,1.78735,1.78735,5585707.0
2009-05-25 20:38:00,1.78789,1.78798,1.78788,1.78788,1445594.0
2009-05-25 20:39:00,1.7878,1.78794,1.78771,1.78782,5835456.0
2009-05-25 20:40:00,1.78788,1.78788,1.78774,1.78785,8188127.0
2009-05-25 20:41:00,1.78786,1.78786,1.78773,1.78774,15188167.0
2009-05-25 20:42:00,1.78764,1.78766,1.78754,1.78766,10231415.0
2009-05-25 20:43:00,1.78754,1.78779,1.78754,1.78772,19666150.0
2009-05-25 20:44:00,1.78766,1.78778,1.78759,1.78759,18824388.0
2009-05-25 20:45:00,1.78756,1.78781,1.78736,1.78761,25215668.0
2009-05-25 20:46:00,1.78764,1.7877,1.78761,1.78761,17589320.0
2009-05-25 20:47:00,1.78769,1.78796,1.78769,1.78796,4286011.0
2009-05-25 20:48:00,1.78792,1.78803,1.78784,1.78796,6935216.0
2009-05-25 20:49:00,1.78798,1.78804,1.78791,1.78803,7758643.0
2009-05-25 20:50:00,1.78814,1.78839,1.78814,1.78839,18929414.0
2009-05-25 20:51:00,1.78836,1.78836,1.78811,1.78811,21994492.0
2009-05-25 20:52:00,1.78804,1.78807,1.7877,1.7877,1733955.0
2009-05-25 20:53:00,1.78771,1.78771,1.78765,1.78768,1566537.0
2009-05-25 20:54:00,1.78758,1.78784,1.78758,1.78773,8243946.0
2009-05-25 20:55:00,1.78757,1.78757,1.7871,1.78719,119039130.0
2009-05-25 20:56:00,1.78707,1.78707,1.78661,1.78661,7264991.0
2009-05-25 20:57:00,1.7866,1.7866,1.78646,1.7865,10859653.0
2009-05-25 20:58:00,1.78653,1.78685,1.78653,1.78685,3670361.0
2009-05-25 20:59:00,1.78684,1.7869,1.78673,1.78675,4555959.0
2009-05-25 21:00:00,1.78672,1.78672,1.78633,1.78666,21954942.0
2009-05-25 21:01:00,1.78676,1.78676,1.78665,1.7867,2724513.0
2009-05-25 21:02:00,1.78668,1.78668,1.78616,1.7864,9898161.0
2009-05-25 21:03:00,1.78653,1.78658,1.78645,1.78653,5620917.0
2009-05-25 21:04:00,1.78645,1.78646,1.78637,1.78639,7862190.0
2009-05-25 21:05:00,1.78636,1.78638,1.7862,1.7862,28279368.0
2009-05-25 21:06:00,1.78617,1.78637,1.78617,1.78637,3813757.0
2009-05-25 21:07:00,1.78631,1.78645,1.78631,1.78638,22550603.0
2009-05-25 21:08:00,1.78651,1.78665,1.78636,1.78636,11708768.0
2009-05-25 21:09:00,1.78635,1.78636,1.78624,1.78627,1600768.0
2009-05-25 21:10:00,1.78632,1.78647,1.78614,1.78638,11511613.0
2009-05-25 21:11:00,1.78644,1.78655,1.78644,1.78647,2969535.0
2009-05-25 21:12:00,1.78642,1.78642,1.78631,1.78631,27103656.0
2009-05-25 21:13:00,1.78627,1.78627,1.78599,1.78606,15841157.0
2009-05-25 21:14:00,1.7861,1.7861,1.7857,1.78594,5051433.0
2009-05-25 21:15:00,1.7859,1.7859,1.78566,1.78566,6313010.0
2009-05-25 21:16:00,1.78584,1.78591,1.7855,1.78561,9044897.0
2009-05-25 21:17:00,1.78565,1.78576,1.78539,1.78575,7965644.0
2009-05-25 21:18:00,1.78568,1.78579,1.78568,1.78579,5830851.0
2009-05-25 21:19:00,1.78583,1.78599,1.78583,1.78589,42675144.0
2009-05-25 21:20:00,1.78589,1.78589,1.7856,1.78574,24411348.0
2009-05-25 21:21:00,1.7859,1.78597,1.78586,1.78589,9882906.0
2009-05-25 21:22:00,1.78566,1.78585,1.78529,1.78585,1272758.0
2009-05-25 21:23:00,1.78588,1.78588,1.78566,1.78574,5401218.0
2009-05-25 21:24:00,1.78572,1.78583,1.78434,1.78579,1896017.0
2009-05-25 21:25:00,1.78584,1.7862,1.78584,1.7862,6721552.0
2009-05-25 21:26:00,1.78625,1.78625,1.78607,1.78621,7137489.0
2009-05-25 21:27:00,1.78629,1.78668,1.78629,1.78668,30000579.0
2009-05-25 21:28:00,1.78678,1.7871,1.78667,1.7871,7318706.0
2009-05-25 21:29:00,1.78693,1.78694,1.78545,1.78676,35539414.0
2009-05-25 21:30:00,1.78669,1.78697,1.78669,1.78691,4502486.0
2009-05-25 21:31:00,1.78701,1.78701,1.78654,1.78654,12808231.0
2009-05-25 21:32:00,1.78652,1.78665,1.78651,1.78665,5012337.0
2009-05-25 21:33:00,1.78681,1.787,1.78677,1.787,6465859.0
2009-05-25 21:34:00,1.78701,1.78721,1.78701,1.78721,10774222.0
2009-05-25 21:35:00,1.78722,1.78736,1.78722,1.7873,30900000.0
2009-05-25 21:36:00,1.78722,1.78722,1.78689,1.78689,6611322.0
2009-05-25 21:37:00,1.7868,1.7868,1.7865,1.78666,13460868.0
2009-05-25 21:38:00,1.78657,1.78667,1.78648,1.78648,2484046.0
2009-05-25 21:39:00,1.78653,1.78682,1.78653,1.78676,3248488.0
2009-05-25 21:40:00,1.78684,1.78684,1.7865,1.7865,3528448.0
2009-05-25 21:41:00,1.78655,1.7866,1.78651,1.78652,3611197.0
2009-05-25 21:42:00,1.78641,1.78646,1.78614,1.78614,2966238.0
2009-05-25 21:43:00,1.78616,1.78651,1.78616,1.78651,39135204.0
2009-05-25 21:44:00,1.78655,1.78669,1.78652,1.78652,2906159.0
2009-05-25 21:45:00,1.78652,1.78656,1.78639,1.78642,9007744.0
2009-05-25 21:46:00,1.7866,1.7867,1.78659,1.7866,5182224.0
2009-05-25 21:47:00,1.78659,1.78672,1.78653,1.78672,8267997.0
2009-05-25 21:48:00,1.78668,1.78675,1.78658,1.78659,3773484.0
2009-05-25 21:49:00,1.78649,1.78664,1.78649,1.78664,14197618.0
2009-05-25 21:50:00,1.78661,1.78661,1.78647,1.78647,33872382.0
2009-05-25 21:51:00,1.7865,1.78682,1.7865,1.78682,71779662.0
2009-05-25 21:52:00,1.78689,1.78689,1.78653,1.78656,3223532.0
2009-05-25 21:53:00,1.78677,1.78705,1.78662,1.78705,14141183.0
2009-05-25 21:54:00,1.78703,1.78703,1.78671,1.78682,6677974.0
2009-05-25 21:55:00,1.7868,1.78684,1.78676,1.78682,6943002.0
2009-05-25 21:56:00,1.78687,1.7871,1.78687,1.78688,2293749.0
2009-05-25 21:57:00,1.78695,1.7873,1.78695,1.7873,8714097.0
2009-05-25 21:58:00,1.78723,1.78724,1.78687,1.78688,8671452.0
2009-05-25 21:59:00,1.78685,1.78686,1.78671,1.78675,14553599.0
2009-05-25 22:00:00,1.78676,1.78676,1.78659,1.78672,5037269.0
2009-05-25 22:01:00,1.78674,1.78704,1.78669,1.78704,2975566.0
2009-05-25 22:02:00,1.78714,1.78734,1.78712,1.78734,4802334.0
2009-05-25 22:03:00,1.78727,1.78727,1.78709,1.78709,9266605.0
2009-05-25 22:04:00,1.78723,1.78734,1.78721,1.78726,1134802.0
2009-05-25 22:05:00,1.78721,1.78721,1.78701,1.78703,2703267.0
2009-05-25 22:06:00,1.78694,1.78694,1.78609,1.7868,4207977.0
2009-05-25 22:07:00,1.78689,1.78721,1.78689,1.78704,27667886.0
2009-05-25 22:08:00,1.78691,1.78692,1.78663,1.78663,1794534.0
2009-05-25 22:09:00,1.78662,1.78662,1.78597,1.78615,25631936.0
2009-05-25 22:10:00,1.78617,1.78635,1.78601,1.78635,4908242.0
2009-05-25 22:11:00,1.78638,1.78652,1.78625,1.78649,10070795.0
2009-05-25 22:12:00,1.78649,1.78735,1.78649,1.78735,83092168.0
2009-05-25 22:13:00,1.78737,1.78754,1.78735,1.78754,2188247.0
2009-05-25 22:14:00,1.78748,1.78748,1.78735,1.78735,3304206.0
2009-05-25 22:15:00,1.78737,1.78737,1.78718,1.78718,8891869.0
2009-05-25 22:16:00,1.78727,1.78752,1.78727,1.78747,4310591.0
2009-05-25 22:17:00,1.78749,1.78758,1.78744,1.78744,17972757.0
2009-05-25 22:18:00,1.7874,1.7874,1.78723,1.78732,6436175.0
2009-05-25 22:19:00,1.78748,1.78768,1.78744,1.78768,7756788.0
2009-05-25 22:20:00,1.78773,1.78776,1.78773,1.78775,2872177.0
2009-05-25 22:21:00,1.78773,1.78773,1.78758,1.7877,4416623.0
2009-05-25 22:22:00,1.78758,1.78763,1.78747,1.78763,5825109.0
2009-05-25 22:23:00,1.78771,1.78771,1.78758,1.78758,4321892.0
2009-05-25 22:24:00,1.78759,1.78786,1.78759,1.78786,8761154.0
2009-05-25 22:25:00,1.78799,1.78816,1.78799,1.78816,28917504.0
2009-05-25 22:26:00,1.78822,1.78831,1.78822,1.78831,6961052.0
2009-05-25 22:27:00,1.7883,1.78831,1.78826,1.78827,5438025.0
2009-05-25 22:28:00,1.78829,1.78846,1.78829,1.78845,4881774.0
2009-05-25 22:29:00,1.7886,1.78881,1.7886,1.78867,3733962.0
2009-05-25 22:30:00,1.78866,1.78869,1.78836,1.78869,6119761.0
2009-05-25 22:31:00,1.78865,1.78865,1.78831,1.78831,8267059.0
2009-05-25 22:32:00,1.78843,1.78874,1.78843,1.78874,21564344.0
2009-05-25 22:33:00,1.78875,1.78875,1.78823,1.78823,8836551.0
2009-05-25 22:34:00,1.78816,1.78828,1.78814,1.78828,4514431.0
2009-05-25 22:35:00,1.78828,1.78828,1.7882,1.7882,3815801.0
2009-05-25 22:36:00,1.78808,1.78808,1.78789,1.78804,3004679.0
2009-05-25 22:37:00,1.7881,1.78815,1.78796,1.78815,1381992.0
2009-05-25 22:38:00,1.78819,1.78842,1.78819,1.78838,5187264.0
2009-05-25 22:39:00,1.78839,1.78846,1.78827,1.78846,14815334.0
2009-05-25 22:40:00,1.78839,1.78848,1.78831,1.78831,3939077.0
2009-05-25 22:41:00,1.78817,1.78825,1.78812,1.78825,7282185.0
2009-05-25 22:42:00,1.78832,1.78844,1.78825,1.78825,6045414.0
2009-05-25 22:43:00,1.78804,1.78815,1.78793,1.78795,3262971.0
2009-05-25 22:44:00,1.788,1.788,1.78788,1.78788,7560106.0
2009-05-25 22:45:00,1.78787,1.78787,1.78764,1.78764,13261536.0
2009-05-25 22:46:00,1.78757,1.78763,1.78749,1.78753,6005657.0
2009-05-25 22:47:00,1.78751,1.78751,1.78732,1.7875,6207819.0
2009-05-25 22:48:00,1.78758,1.78775,1.78748,1.78748,2859244.0
2009-05-25 22:49:00,1.78747,1.78772,1.78747,1.78772,19341410.0
2009-05-25 22:50:00,1.78774,1.78777,1.78751,1.78751,13372933.0
2009-05-25 22:51:00,1.78749,1.7875,1.78735,1.78743,19980280.0
2009-05-25 22:52:00,1.78748,1.78769,1.78745,1.78769,12539264.0
2009-05-25 22:53:00,1.78771,1.78776,1.78765,1.78776,5830747.0
2009-05-25 22:54:00,1.78773,1.78773,1.78741,1.78741,9607779.0
2009-05-25 22:55:00,1.78737,1.78739,1.78718,1.78723,4769916.0
2009-05-25 22:56:00,1.78719,1.78719,1.78697,1.78698,5207533.0
2009-05-25 22:57:00,1.78699,1.78715,1.78693,1.78715,6620362.0
2009-05-25 22:58:00,1.78726,1.78728,1.78697,1.78698,34436880.0
2009-05-25 22:59:00,1.7869,1.7869,1.7865,1.78672,11776945.0
2009-05-25 23:00:00,1.7868,1.7868,1.78669,1.78669,9072414.0
2009-05-25 23:01:00,1.78684,1.78687,1.78664,1.78681,10375292.0
2009-05-25 23:02:00,1.78682,1.78698,1.78682,1.78686,17215955.0
2009-05-25 23:03:00,1.78673,1.78689,1.78663,1.78689,7632839.0
2009-05-25 23:04:00,1.78696,1.78715,1.78695,1.7871,29985990.0
2009-05-25 23:05:00,1.78716,1.78747,1.78716,1.78747,5690161.0
2009-05-25 23:06:00,1.78767,1.78769,1.78628,1.78766,1350253.0
2009-05-25 23:07:00,1.78756,1.78758,1.78752,1.78758,6593027.0
2009-05-25 23:08:00,1.78774,1.78789,1.78768,1.78789,5861565.0
2009-05-25 23:09:00,1.78791,1.7881,1.78791,1.7881,12443867.0
2009-05-25 23:10:00,1.78804,1.78836,1.78804,1.78836,6162048.0
2009-05-25 23:11:00,1.78848,1.78863,1.78848,1.78856,11093787.0
2009-05-25 23:12:00,1.78862,1.78862,1.78834,1.78834,9633673.0
2009-05-25 23:13:00,1.78848,1.7885,1.78845,1.78846,26901306.0
2009-05-25 23:14:00,1.78858,1.78858,1.78809,1.78849,5243486.0
2009-05-25 23:15:00,1.78848,1.7885,1.78838,1.78848,8418300.0
2009-05-25 23:16:00,1.78845,1.78852,1.78832,1.78839,1097657.0
2009-05-25 23:17:00,1.78829,1.78832,1.78813,1.78832,2686068.0
2009-05-25 23:18:00,1.78823,1.78825,1.78799,1.78825,1779114.0
2009-05-25 23:19:00,1.78814,1.78814,1.78789,1.78802,2101850.0
2009-05-25 23:20:00,1.78801,1.78825,1.78801,1.78814,9610888.0
2009-05-25 23:21:00,1.78813,1.78841,1.78791,1.78841,5909361.0
2009-05-25 23:22:00,1.78698,1.78858,1.78698,1.78858,3560281.0
2009-05-25 23:23:00,1.7886,1.78875,1.78828,1.78828,16891320.0
2009-05-25 23:24:00,1.78824,1.78824,1.78794,1.78802,16578848.0
2009-05-25 23:25:00,1.78799,1.78799,1.78786,1.78787,7430423.0
2009-05-25 23:26:00,1.78788,1.78788,1.78758,1.78765,7123231.0
2009-05-25 23:27:00,1.78767,1.78787,1.78767,1.78787,1530634.0
2009-05-25 23:28:00,1.78797,1.78835,1.78797,1.78804,6597783.0
2009-05-25 23:29:00,1.7881,1.78821,1.78792,1.78821,3361978.0
2009-05-25 23:30:00,1.78822,1.78827,1.78817,1.78817,20611745.0
2009-05-25 23:31:00,1.78817,1.78817,1.78785,1.78785,9509790.0
2009-05-25 23:32:00,1.7878,1.78786,1.78765,1.78765,7767454.0
2009-05-25 23:33:00,1.78753,1.78777,1.78753,1.78774,6921563.0
2009-05-25 23:34:00,1.78777,1.78802,1.78752,1.78794,5666989.0
2009-05-25 23:35:00,1.78789,1.78789,1.78774,1.7878,5589989.0
2009-05-25 23:36:00,1.78777,1.78792,1.78777,1.78792,2759937.0
2009-05-25 23:37:00,1.78786,1.78786,1.78728,1.78763,22382078.0
2009-05-25 23:38:00,1.7876,1.78789,1.7876,1.78789,12655551.0
2009-05-25 23:39:00,1.78792,1.78805,1.78772,1.78772,2749256.0
2009-05-25 23:40:00,1.78778,1.78778,1.78748,1.78748,18368519.0
2009-05-25 23:41:00,1.78758,1.78758,1.78725,1.78738,3242823.0
2009-05-25 23:42:00,1.78744,1.7876,1.7874,1.7874,15052920.0
2009-05-25 23:43:00,1.78738,1.78741,1.78729,1.78729,6073479.0
2009-05-25 23:44:00,1.7874,1.78746,1.78734,1.78746,7788575.0
2009-05-25 23:45:00,1.78752,1.78772,1.78728,1.78768,1250407.0
2009-05-25 23:46:00,1.78775,1.78787,1.78775,1.78787,5632115.0
2009-05-25 23:47:00,1.78794,1.78794,1.78771,1.78771,1376813.0
2009-05-25 23:48:00,1.78767,1.78771,1.78748,1.78758,2695935.0
2009-05-25 23:49:00,1.78766,1.78791,1.78766,1.78791,17442241.0
2009-05-25 23:50:00,1.78786,1.7879,1.78779,1.78779,3567534.0
2009-05-25 23:51:00,1.78782,1.78786,1.78773,1.78786,8560809.0
2009-05-25 23:52:00,1.78792,1.78792,1.78773,1.78791,6322015.0
2009-05-25 23:53:00,1.78771,1.78771,1.78736,1.78769,8715719.0
2009-05-25 23:54:00,1.78779,1.78807,1.78779,1.78807,10131220.0
2009-05-25 23:55:00,1.78807,1.78831,1.78807,1.78829,15041171.0
2009-05-25 23:56:00,1.78819,1.78819,1.78778,1.78778,4937440.0
2009-05-25 23:57:00,1.7879,1.78802,1.78787,1.78802,3230378.0
2009-05-25 23:58:00,1.78805,1.78819,1.78805,1.78813,22645091.0
2009-05-25 23:59:00,1.78804,1.78816,1.78801,1.78816,8958064.0
2009-05-26 00:00:00,1.78817,1.78842,1.78817,1.78842,6964396.0
2009-05-26 00:01:00,1.78845,1.78859,1.78845,1.78848,4825834.0
2009-05-26 00:02:00,1.78844,1.78844,1.7882,1.7882,3360951.0
2009-05-26 00:03:00,1.78817,1.78821,1.788,1.78821,18236425.0
2009-05-26 00:04:00,1.78829,1.78834,1.78823,1.78833,17740100.0
2009-05-26 00:05:00,1.78833,1.78837,1.78811,1.78817,6417752.0
2009-05-26 00:06:00,1.78827,1.78832,1.78816,1.78832,5065234.0
2009-05-26 00:07:00,1.78837,1.78837,1.78825,1.78837,24362355.0
2009-05-26 00:08:00,1.78843,1.78851,1.78831,1.78843,10516129.0
2009-05-26 00:09:00,1.7884,1.78843,1.78828,1.78838,6463260.0
2009-05-26 00:10:00,1.78821,1.78832,1.78807,1.78807,9377856.0
2009-05-26 00:11:00,1.78794,1.78794,1.78756,1.78756,10753173.0
2009-05-26 00:12:00,1.78755,1.78808,1.78755,1.78808,9812659.0
2009-05-26 00:13:00,1.78813,1.78813,1.78772,1.78772,15370100.0
2009-05-26 00:14:00,1.78763,1.78775,1.78763,1.78775,60135783.0
2009-05-26 00:15:00,1.78785,1.78797,1.78776,1.78776,2939255.0
2009-05-26 00:16:00,1.7877,1.7877,1.7876,1.78761,13544447.0
2009-05-26 00:17:00,1.78766,1.78771,1.78749,1.78749,10362704.0
2009-05-26 00:18:00,1.78738,1.78738,1.78711,1.7872,9697061.0
2009-05-26 00:19:00,1.78722,1.7873,1.7872,1.7873,9436997.0
2009-05-26 00:20:00,1.78737,1.78759,1.78725,1.78725,21479362.0
2009-05-26 00:21:00,1.78732,1.78762,1.78732,1.78762,9085837.0
2009-05-26 00:22:00,1.78756,1.78774,1.78746,1.78774,16300838.0
2009-05-26 00:23:00,1.78779,1.78823,1.78779,1.78823,4774629.0
2009-05-26 00:24:00,1.78825,1.78842,1.78809,1.7883,4239379.0
2009-05-26 00:25:00,1.78828,1.78859,1.78828,1.78832,7658377.0
2009-05-26 00:26:00,1.78823,1.78823,1.78813,1.78823,18025841.0
2009-05-26 00:27:00,1.78822,1.78828,1.78813,1.78822,3559202.0
2009-05-26 00:28:00,1.78837,1.78852,1.78807,1.78841,7245656.0
2009-05-26 00:29:00,1.78838,1.78838,1.78827,1.78828,10692363.0
2009-05-26 00:30:00,1.78824,1.78824,1.78787,1.78794,10695463.0
2009-05-26 00:31:00,1.78793,1.78825,1.78793,1.78796,20614633.0
2009-05-26 00:32:00,1.788,1.78806,1.78797,1.78797,2990911.0
2009-05-26 00:33:00,1.78786,1.78792,1.78776,1.78776,3740451.0
2009-05-26 00:34:00,1.78775,1.78781,1.78767,1.78781,7658844.0
2009-05-26 00:35:00,1.78795,1.788,1.78779,1.788,10217219.0
2009-05-26 00:36:00,1.7881,1.7881,1.7876,1.7876,19033072.0
2009-05-26 00:37:00,1.78753,1.7877,1.78741,1.7876,10808880.0
2009-05-26 00:38:00,1.78775,1.78784,1.78774,1.78784,8658490.0
2009-05-26 00:39:00,1.78776,1.78776,1.78761,1.78771,9496697.0
2009-05-26 00:40:00,1.78769,1.78784,1.78759,1.78759,15216624.0
2009-05-26 00:41:00,1.78769,1.78769,1.78709,1.78709,8592613.0
2009-05-26 00:42:00,1.7871,1.78743,1.7871,1.78736,16049108.0
2009-05-26 00:43:00,1.78742,1.78756,1.78742,1.78756,4329114.0
2009-05-26 00:44:00,1.78761,1.78774,1.78761,1.78771,2134748.0
2009-05-26 00:45:00,1.78767,1.78799,1.78767,1.78789,3382693.0
2009-05-26 00:46:00,1.78776,1.78804,1.78776,1.78804,6826032.0
2009-05-26 00:47:00,1.78784,1.78787,1.78781,1.78782,8945784.0
2009-05-26 00:48:00,1.78786,1.78794,1.78776,1.78784,20276733.0
2009-05-26 00:49:00,1.78795,1.78804,1.78775,1.78775,8241269.0
2009-05-26 00:50:00,1.78762,1.78766,1.78736,1.78736,3740933.0
2009-05-26 00:51:00,1.78752,1.78755,1.78727,1.78755,2865659.0
2009-05-26 00:52:00,1.78753,1.78775,1.78753,1.78771,21672172.0
2009-05-26 00:53:00,1.78776,1.78786,1.78771,1.78771,12208616.0
2009-05-26 00:54:00,1.78781,1.78788,1.78779,1.78781,4217135.0
2009-05-26 00:55:00,1.78782,1.78796,1.7878,1.7878,6845504.0
2009-05-26 00:56:00,1.7876,1.78773,1.78749,1.78773,5092966.0
2009-05-26 00:57:00,1.78718,1.788,1.78718,1.78796,16677125.0
2009-05-26 00:58:00,1.78787,1.78787,1.78765,1.78781,10428367.0
2009-05-26 00:59:00,1.78781,1.78792,1.7877,1.78792,8215363.0
2009-05-26 01:00:00,1.78803,1.78803,1.78769,1.78774,7167664.0
2009-05-26 01:01:00,1.7877,1.78788,1.78731,1.78778,7157076.0
2009-05-26 01:02:00,1.78778,1.78778,1.78752,1.78752,6476081.0
2009-05-26 01:03:00,1.78759,1.7876,1.78745,1.78745,15819300.0
2009-05-26 01:04:00,1.7874,1.7876,1.7874,1.78758,5257601.0
2009-05-26 01:05:00,1.78767,1.7878,1.78755,1.7878,3821278.0
2009-05-26 01:06:00,1.78779,1.7878,1.78762,1.7878,3000314.0
2009-05-26 01:07:00,1.78777,1.78803,1.78777,1.78803,6818326.0
2009-05-26 01:08:00,1.78806,1.78824,1.78806,1.78808,17821695.0
2009-05-26 01:09:00,1.78807,1.78812,1.78793,1.78802,4238244.0
2009-05-26 01:10:00,1.78799,1.78803,1.78787,1.78796,6286163.0
2009-05-26 01:11:00,1.788,1.78812,1.78791,1.78797,4546272.0
2009-05-26 01:12:00,1.78792,1.78792,1.78752,1.78764,4706660.0
2009-05-26 01:13:00,1.78773,1.78773,1.78764,1.7877,4896436.0
2009-05-26 01:14:00,1.78772,1.78797,1.78772,1.78797,1495064.0
2009-05-26 01:15:00,1.78796,1.788,1.78781,1.78781,3416804.0
2009-05-26 01:16:00,1.78779,1.78779,1.78738,1.78767,31611010.0
2009-05-26 01:17:00,1.78755,1.78758,1.78733,1.78733,3645123.0
2009-05-26 01:18:00,1.78737,1.78741,1.78721,1.78733,5461044.0
2009-05-26 01:19:00,1.78691,1.78731,1.78673,1.78685,10656391.0
2009-05-26 01:20:00,1.78719,1.78728,1.78584,1.78725,2822417.0
2009-05-26 01:21:00,1.78713,1.78718,1.78683,1.78718,8354020.0
2009-05-26 01:22:00,1.78724,1.78756,1.78698,1.78698,33577988.0
2009-05-26 01:23:00,1.78744,1.78783,1.78744,1.7878,7611033.0
2009-05-26 01:24:00,1.78793,1.788,1.78783,1.78789,21398252.0
2009-05-26 01:25:00,1.78786,1.78786,1.78772,1.78774,3007591.0
2009-05-26 01:26:00,1.78763,1.7877,1.7876,1.78765,6423029.0
2009-05-26 01:27:00,1.78748,1.78769,1.78743,1.78769,26340982.0
2009-05-26 01:28:00,1.78765,1.78792,1.78765,1.78787,4500879.0
2009-05-26 01:29:00,1.78787,1.78807,1.78782,1.78807,9234352.0
2009-05-26 01:30:00,1.78807,1.78807,1.78772,1.78772,5114886.0
2009-05-26 01:31:00,1.78794,1.78817,1.78794,1.78817,2431693.0
2009-05-26 01:32:00,1.78817,1.78826,1.78796,1.78796,6613440.0
2009-05-26 01:33:00,1.78779,1.7878,1.78767,1.78767,6323083.0
2009-05-26 01:34:00,1.78786,1.78807,1.78753,1.78801,15387415.0
2009-05-26 01:35:00,1.78794,1.78814,1.78787,1.78814,13144249.0
2009-05-26 01:36:00,1.78827,1.78845,1.78827,1.78832,4382491.0
2009-05-26 01:37:00,1.78844,1.78862,1.78843,1.78862,5402208.0
2009-05-26 01:38:00,1.78859,1.78864,1.78849,1.78849,14638078.0
2009-05-26 01:39:00,1.78847,1.78854,1.78818,1.78818,3197421.0
2009-05-26 01:40:00,1.78867,1.78871,1.78846,1.78858,2973828.0
2009-05-26 01:41:00,1.78873,1.78884,1.78824,1.78883,8696568.0
2009-05-26 01:42:00,1.78906,1.78916,1.78906,1.78913,3146342.0
2009-05-26 01:43:00,1.78917,1.78927,1.78893,1.78912,8749628.0
2009-05-26 01:44:00,1.78936,1.78948,1.78933,1.78947,9578890.0
2009-05-26 01:45:00,1.78949,1.78968,1.78949,1.78953,2676860.0
2009-05-26 01:46:00,1.78945,1.7895,1.78932,1.7895,1646971.0
2009-05-26 01:47:00,1.78961,1.78964,1.78952,1.78964,15203588.0
2009-05-26 01:48:00,1.78967,1.78967,1.78954,1.78954,1801246.0
2009-05-26 01:49:00,1.78941,1.78941,1.78913,1.78913,8709160.0
2009-05-26 01:50:00,1.78907,1.78915,1.78873,1.78873,7303802.0
2009-05-26 01:51:00,1.78882,1.78886,1.78873,1.78883,15093432.0
2009-05-26 01:52:00,1.78879,1.78915,1.78879,1.78899,4450338.0
2009-05-26 01:53:00,1.78917,1.78925,1.78914,1.78921,4623209.0
2009-05-26 01:54:00,1.78918,1.78918,1.78898,1.78898,29330854.0
2009-05-26 01:55:00,1.7889,1.78928,1.78889,1.78928,17441669.0
2009-05-26 01:56:00,1.78918,1.78928,1.78907,1.78913,21468492.0
2009-05-26 01:57:00,1.78909,1.78909,1.7886,1.78897,17344687.0
2009-05-26 01:58:00,1.789,1.78911,1.78897,1.78897,1536111.0
2009-05-26 01:59:00,1.78897,1.78898,1.78891,1.78898,6679986.0
2009-05-26 02:00:00,1.78895,1.78904,1.78892,1.78892,6530440.0
2009-05-26 02:01:00,1.78888,1.78888,1.78879,1.78879,1630865.0
2009-05-26 02:02:00,1.78878,1.78883,1.78835,1.78864,16512461.0
2009-05-26 02:03:00,1.7886,1.78868,1.78847,1.78862,19520362.0
2009-05-26 02:04:00,1.78874,1.78874,1.78828,1.78828,17562853.0
2009-05-26 02:05:00,1.78838,1.78838,1.78812,1.78812,28465502.0
2009-05-26 02:06:00,1.78805,1.78805,1.78775,1.78793,5104570.0
2009-05-26 02:07:00,1.7879,1.78823,1.78786,1.78786,4712841.0
2009-05-26 02:08:00,1.78804,1.78811,1.78796,1.78805,16002366.0
2009-05-26 02:09:00,1.78798,1.78842,1.78798,1.78842,7556959.0
2009-05-26 02:10:00,1.7885,1.78863,1.78837,1.78856,9226782.0
2009-05-26 02:11:00,1.78865,1.78866,1.78855,1.78855,1663662.0
2009-05-26 02:12:00,1.78851,1.78863,1.78847,1.78863,15382019.0
2009-05-26 02:13:00,1.78866,1.7888,1.78862,1.7888,1514317.0
2009-05-26 02:14:00,1.78897,1.7892,1.78897,1.7892,2781732.0
2009-05-26 02:15:00,1.78907,1.78907,1.78875,1.78875,8878382.0
2009-05-26 02:16:00,1.78842,1.78849,1.78819,1.78826,8993346.0
2009-05-26 02:17:00,1.78821,1.78823,1.78808,1.78808,3462464.0
2009-05-26 02:18:00,1.78772,1.7883,1.78744,1.7883,8596836.0
2009-05-26 02:19:00,1.7884,1.78889,1.7884,1.78889,2886094.0
2009-05-26 02:20:00,1.78848,1.78893,1.78844,1.78844,3389972.0
2009-05-26 02:21:00,1.78852,1.7887,1.78852,1.7887,13637112.0
2009-05-26 02:22:00,1.78874,1.78874,1.78862,1.78866,5595244.0
2009-05-26 02:23:00,1.78859,1.78887,1.78859,1.78885,4779163.0
2009-05-26 02:24:00,1.78879,1.7892,1.78879,1.78908,14145771.0
2009-05-26 02:25:00,1.78907,1.78915,1.78852,1.78915,15891161.0
2009-05-26 02:26:00,1.78914,1.7894,1.78914,1.78925,5991738.0
2009-05-26 02:27:00,1.78934,1.78937,1.78928,1.78935,6123556.0
2009-05-26 02:28:00,1.78941,1.78966,1.78941,1.78966,2489448.0
2009-05-26 02:29:00,1.78951,1.78965,1.78948,1.78954,5622609.0
2009-05-26 02:30:00,1.78941,1.78941,1.78916,1.78918,9369271.0
2009-05-26 02:31:00,1.78926,1.78944,1.78926,1.78938,4318633.0
2009-05-26 02:32:00,1.78928,1.78928,1.78894,1.78894,28572494.0
2009-05-26 02:33:00,1.78888,1.78924,1.78888,1.78924,6787519.0
2009-05-26 02:34:00,1.78947,1.78968,1.78947,1.78968,3211524.0
2009-05-26 02:35:00,1.78971,1.78977,1.78963,1.78963,20626810.0
2009-05-26 02:36:00,1.78949,1.78956,1.78946,1.78947,7495602.0
2009-05-26 02:37:00,1.78898,1.78958,1.78892,1.78958,35341530.0
2009-05-26 02:38:00,1.7896,1.7896,1.78928,1.78935,8080103.0
2009-05-26 02:39:00,1.78946,1.78955,1.78812,1.78937,2909107.0
2009-05-26 02:40:00,1.78909,1.78967,1.78909,1.78914,10953220.0
2009-05-26 02:41:00,1.78954,1.78958,1.78936,1.78957,5686218.0
2009-05-26 02:42:00,1.78964,1.79002,1.78964,1.78988,3642937.0
2009-05-26 02:43:00,1.79001,1.79001,1.78919,1.78979,28850058.0
2009-05-26 02:44:00,1.78984,1.78994,1.78974,1.78993,3365315.0
2009-05-26 02:45:00,1.78996,1.78996,1.78975,1.78975,1417257.0
2009-05-26 02:46:00,1.78982,1.78987,1.78952,1.78966,4814113.0
2009-05-26 02:47:00,1.78979,1.78997,1.78975,1.78975,4548816.0
2009-05-26 02:48:00,1.78971,1.78972,1.78951,1.78951,4476439.0
2009-05-26 02:49:00,1.78934,1.78934,1.78915,1.78916,5807615.0
2009-05-26 02:50:00,1.78906,1.78906,1.78881,1.78881,3959864.0
2009-05-26 02:51:00,1.78872,1.78873,1.7885,1.7885,17920255.0
2009-05-26 02:52:00,1.78856,1.7886,1.78836,1.78836,7462324.0
2009-05-26 02:53:00,1.78834,1.78836,1.78812,1.78836,3333313.0
2009-05-26 02:54:00,1.78846,1.78883,1.78846,1.78851,3950868.0
2009-05-26 02:55:00,1.78851,1.78882,1.78849,1.78855,5126364.0
2009-05-26 02:56:00,1.78864,1.78899,1.78864,1.78899,15316904.0
2009-05-26 02:57:00,1.78885,1.78885,1.78848,1.78861,7151151.0
2009-05-26 02:58:00,1.78864,1.78886,1.78826,1.78886,7364006.0
2009-05-26 02:59:00,1.78893,1.78893,1.78868,1.78868,7089675.0
2009-05-26 03:00:00,1.78877,1.78911,1.78877,1.78905,9046761.0
2009-05-26 03:01:00,1.78904,1.78904,1.78852,1.78862,10218878.0
2009-05-26 03:02:00,1.78859,1.78859,1.78796,1.78796,17289159.0
2009-05-26 03:03:00,1.78872,1.78909,1.78872,1.78909,5457530.0
2009-05-26 03:04:00,1.78924,1.78937,1.78915,1.78915,7409356.0
2009-05-26 03:05:00,1.78912,1.78912,1.78868,1.78868,4337279.0
2009-05-26 03:06:00,1.78854,1.78872,1.78854,1.78872,13454504.0
2009-05-26 03:07:00,1.78874,1.78885,1.78871,1.78883,23503060.0
2009-05-26 03:08:00,1.78889,1.78889,1.78875,1.7888,3064547.0
2009-05-26 03:09:00,1.78861,1.78876,1.78849,1.78849,3961593.0
2009-05-26 03:10:00,1.78848,1.78852,1.78819,1.78844,8534867.0
2009-05-26 03:11:00,1.78832,1.7886,1.78828,1.7886,21868782.0
2009-05-26 03:12:00,1.78859,1.78859,1.78848,1.78848,8267064.0
2009-05-26 03:13:00,1.78869,1.78879,1.78819,1.78819,6262989.0
2009-05-26 03:14:00,1.78805,1.78805,1.78775,1.78775,3355180.0
2009-05-26 03:15:00,1.78791,1.78831,1.78791,1.78831,2324419.0
2009-05-26 03:16:00,1.78838,1.78853,1.7883,1.78853,4460245.0
2009-05-26 03:17:00,1.7886,1.78891,1.7886,1.78874,15476479.0
2009-05-26 03:18:00,1.78859,1.78861,1.78833,1.78848,8715502.0
2009-05-26 03:19:00,1.7884,1.7885,1.78833,1.78833,14544660.0
2009-05-26 03:20:00,1.78841,1.78856,1.78841,1.78856,9372974.0
2009-05-26 03:21:00,1.78873,1.78899,1.78873,1.78899,8590624.0
2009-05-26 03:22:00,1.78892,1.78924,1.78892,1.78924,10460540.0
2009-05-26 03:23:00,1.78941,1.78956,1.78925,1.78927,17445528.0
2009-05-26 03:24:00,1.78924,1.78924,1.78894,1.78913,10564801.0
2009-05-26 03:25:00,1.78922,1.78938,1.78922,1.7893,7470587.0
2009-05-26 03:26:00,1.78923,1.78932,1.78915,1.78915,4049861.0
2009-05-26 03:27:00,1.78919,1.78919,1.78897,1.78897,2867604.0
2009-05-26 03:28:00,1.78881,1.78887,1.78876,1.78876,21252200.0
2009-05-26 03:29:00,1.78882,1.78886,1.78872,1.78885,10734104.0
2009-05-26 03:30:00,1.78886,1.789,1.78868,1.78868,11180972.0
2009-05-26 03:31:00,1.7886,1.78888,1.78846,1.78888,6983765.0
2009-05-26 03:32:00,1.78881,1.78908,1.78881,1.78899,3708274.0
2009-05-26 03:33:00,1.78903,1.78903,1.78871,1.78903,19097191.0
2009-05-26 03:34:00,1.78884,1.78884,1.78844,1.78873,7292304.0
2009-05-26 03:35:00,1.78892,1.78915,1.78877,1.78905,4494678.0
2009-05-26 03:36:00,1.78931,1.7895,1.78928,1.7895,4660903.0
2009-05-26 03:37:00,1.78964,1.78992,1.78964,1.78987,15284424.0
2009-05-26 03:38:00,1.79,1.79017,1.79,1.79012,9765514.0
2009-05-26 03:39:00,1.79004,1.79018,1.79003,1.79003,21074726.0
2009-05-26 03:40:00,1.79002,1.79059,1.79002,1.79059,8966266.0
2009-05-26 03:41:00,1.79057,1.79057,1.79026,1.79028,9259105.0
2009-05-26 03:42:00,1.79025,1.79025,1.78999,1.79001,10251981.0
2009-05-26 03:43:00,1.78993,1.78994,1.78958,1.78958,13474380.0
2009-05-26 03:44:00,1.78949,1.78949,1.78923,1.78937,2946031.0
2009-05-26 03:45:00,1.78927,1.78945,1.78922,1.78922,61855350.0
2009-05-26 03:46:00,1.78924,1.78932,1.78904,1.78904,14815980.0
2009-05-26 03:47:00,1.78902,1.78904,1.78887,1.78887,9018159.0
2009-05-26 03:48:00,1.78908,1.78934,1.78908,1.78934,10447074.0
2009-05-26 03:49:00,1.78945,1.78974,1.78945,1.78968,8526875.0
2009-05-26 03:50:00,1.78983,1.79004,1.78971,1.79,5899826.0
2009-05-26 03:51:00,1.79013,1.79028,1.79006,1.79025,10264645.0
2009-05-26 03:52:00,1.79023,1.79033,1.79013,1.79033,24536565.0
2009-05-26 03:53:00,1.79028,1.79028,1.79006,1.79006,5087619.0
2009-05-26 03:54:00,1.78981,1.78981,1.78953,1.78964,6779792.0
2009-05-26 03:55:00,1.78976,1.79006,1.78976,1.79006,17711762.0
2009-05-26 03:56:00,1.79009,1.79027,1.78999,1.78999,19200279.0
2009-05-26 03:57:00,1.78993,1.78996,1.78974,1.78985,3726109.0
2009-05-26 03:58:00,1.78977,1.78978,1.78925,1.78925,5098610.0
2009-05-26 03:59:00,1.78934,1.78974,1.78934,1.7897,7113783.0
2009-05-26 04:00:00,1.78973,1.78975,1.78966,1.78966,9912650.0
2009-05-26 04:01:00,1.78966,1.78966,1.78957,1.78957,23937730.0
2009-05-26 04:02:00,1.78961,1.7897,1.78957,1.7897,2938309.0
2009-05-26 04:03:00,1.78959,1.78976,1.78959,1.78976,5307360.0
2009-05-26 04:04:00,1.78979,1.78993,1.78978,1.78993,13905123.0
2009-05-26 04:05:00,1.79006,1.79024,1.79001,1.79022,10299095.0
2009-05-26 04:06:00,1.79014,1.79014,1.78982,1.78982,8156967.0
2009-05-26 04:07:00,1.78998,1.79017,1.78992,1.79017,6227974.0
2009-05-26 04:08:00,1.79011,1.79018,1.79001,1.79001,8385551.0
2009-05-26 04:09:00,1.78992,1.78992,1.78974,1.78974,3504454.0
2009-05-26 04:10:00,1.78975,1.78975,1.78965,1.78967,16320990.0
2009-05-26 04:11:00,1.78963,1.78963,1.78948,1.78957,2688943.0
2009-05-26 04:12:00,1.78967,1.78995,1.78967,1.78995,1401051.0
2009-05-26 04:13:00,1.78992,1.78992,1.78967,1.78967,5696485.0
2009-05-26 04:14:00,1.78956,1.78979,1.78938,1.78979,1246916.0
2009-05-26 04:15:00,1.78996,1.79029,1.78996,1.79029,7211644.0
2009-05-26 04:16:00,1.7903,1.79058,1.7903,1.79037,6470786.0
2009-05-26 04:17:00,1.7902,1.7902,1.79008,1.79008,16222575.0
2009-05-26 04:18:00,1.79002,1.79002,1.78981,1.78982,3529027.0
2009-05-26 04:19:00,1.78955,1.78958,1.78926,1.78954,18520387.0
2009-05-26 04:20:00,1.78966,1.78989,1.78966,1.78989,2953965.0
2009-05-26 04:21:00,1.78983,1.7899,1.78966,1.78966,13306225.0
2009-05-26 04:22:00,1.78965,1.78965,1.78897,1.78944,20354744.0
2009-05-26 04:23:00,1.78944,1.78944,1.78917,1.78917,3049989.0
2009-05-26 04:24:00,1.78918,1.78918,1.78889,1.78896,5095706.0
2009-05-26 04:25:00,1.78892,1.78892,1.78842,1.78848,5774391.0
2009-05-26 04:26:00,1.78864,1.78882,1.7886,1.78868,6495462.0
2009-05-26 04:27:00,1.78881,1.78905,1.78872,1.78872,7409573.0
2009-05-26 04:28:00,1.78878,1.78909,1.78878,1.78909,8876042.0
2009-05-26 04:29:00,1.78913,1.78932,1.78913,1.78932,19313854.0
2009-05-26 04:30:00,1.78946,1.78996,1.78946,1.78996,3292507.0
2009-05-26 04:31:00,1.78991,1.79032,1.78991,1.79032,6010005.0
2009-05-26 04:32:00,1.79038,1.79052,1.79035,1.79035,1619031.0
2009-05-26 04:33:00,1.79044,1.79053,1.79037,1.79037,7434747.0
2009-05-26 04:34:00,1.79038,1.79062,1.79038,1.79048,6831317.0
2009-05-26 04:35:00,1.79036,1.79036,1.78983,1.78983,16300115.0
2009-05-26 04:36:00,1.78954,1.78986,1.78954,1.78986,17243080.0
2009-05-26 04:37:00,1.78984,1.78984,1.78776,1.78776,3351484.0
2009-05-26 04:38:00,1.78931,1.78965,1.789,1.78965,5720583.0
2009-05-26 04:39:00,1.78977,1.78982,1.78971,1.78971,9928603.0
2009-05-26 04:40:00,1.78983,1.79,1.78983,1.79,2191940.0
2009-05-26 04:41:00,1.78998,1.79005,1.78975,1.79005,1848813.0
2009-05-26 04:42:00,1.79002,1.79009,1.78997,1.79009,2865445.0
2009-05-26 04:43:00,1.79017,1.79038,1.79017,1.79038,1064341.0
2009-05-26 04:44:00,1.79042,1.79051,1.79039,1.7904,7897833.0
2009-05-26 04:45:00,1.79026,1.79026,1.78969,1.79002,5291639.0
2009-05-26 04:46:00,1.78995,1.79007,1.78987,1.79007,26443825.0
2009-05-26 04:47:00,1.78994,1.79008,1.78994,1.78998,10342108.0
2009-05-26 04:48:00,1.7899,1.79005,1.7899,1.79005,12019271.0
2009-05-26 04:49:00,1.7899,1.7899,1.78979,1.78979,5804496.0
2009-05-26 04:50:00,1.78984,1.78992,1.78977,1.78985,12419029.0
2009-05-26 04:51:00,1.78988,1.79003,1.78988,1.79003,6052210.0
2009-05-26 04:52:00,1.78997,1.78999,1.78991,1.78999,6855597.0
2009-05-26 04:53:00,1.79006,1.79017,1.78868,1.79005,1410040.0
2009-05-26 04:54:00,1.79001,1.79036,1.79001,1.79016,6207899.0
2009-05-26 04:55:00,1.7901,1.7901,1.78997,1.78997,29727362.0
2009-05-26 04:56:00,1.78992,1.79009,1.78984,1.79009,7678141.0
2009-05-26 04:57:00,1.79018,1.79024,1.7901,1.79011,17662826.0
2009-05-26 04:58:00,1.79007,1.79007,1.78981,1.78991,11382658.0
2009-05-26 04:59:00,1.78974,1.79023,1.78974,1.79023,8536331.0
2009-05-26 05:00:00,1.79031,1.79065,1.79018,1.79065,11883900.0
2009-05-26 05:01:00,1.79068,1.79073,1.79061,1.79073,31317630.0
2009-05-26 05:02:00,1.79069,1.79075,1.79061,1.79061,6371246.0
2009-05-26 05:03:00,1.79052,1.79052,1.79024,1.79024,4877793.0
2009-05-26 05:04:00,1.79013,1.79013,1.78994,1.78996,5010418.0
2009-05-26 05:05:00,1.78979,1.78982,1.78927,1.78927,8820142.0
2009-05-26 05:06:00,1.78921,1.78921,1.78838,1.78838,5648855.0
2009-05-26 05:07:00,1.78836,1.78841,1.78831,1.7884,11634130.0
2009-05-26 05:08:00,1.78853,1.78875,1.78853,1.78874,19094320.0
2009-05-26 05:09:00,1.78881,1.78905,1.78881,1.78903,12710704.0
2009-05-26 05:10:00,1.78897,1.78923,1.78875,1.78923,18256964.0
2009-05-26 05:11:00,1.78921,1.78936,1.78915,1.78915,2803181.0
2009-05-26 05:12:00,1.78915,1.78936,1.78907,1.78936,6751299.0
2009-05-26 05:13:00,1.78937,1.78937,1.78919,1.78922,5541808.0
2009-05-26 05:14:00,1.78921,1.78921,1.78911,1.78912,13537704.0
2009-05-26 05:15:00,1.7891,1.78913,1.78906,1.78907,7654253.0
2009-05-26 05:16:00,1.78899,1.78917,1.78892,1.78914,3083509.0
2009-05-26 05:17:00,1.78927,1.78927,1.78913,1.78913,5735142.0
2009-05-26 05:18:00,1.78896,1.78905,1.78852,1.7889,6798795.0
2009-05-26 05:19:00,1.789,1.78918,1.789,1.78913,3746149.0
2009-05-26 05:20:00,1.78924,1.78955,1.78921,1.78955,15841890.0
2009-05-26 05:21:00,1.78952,1.78952,1.7892,1.78934,4749371.0
2009-05-26 05:22:00,1.78937,1.78937,1.7892,1.78934,1494206.0
2009-05-26 05:23:00,1.78939,1.78949,1.78936,1.78936,3138703.0
2009-05-26 05:24:00,1.78937,1.78937,1.78909,1.78909,3989755.0
2009-05-26 05:25:00,1.78905,1.78919,1.78905,1.78919,4617399.0
2009-05-26 05:26:00,1.78924,1.78944,1.78924,1.78944,9225884.0
2009-05-26 05:27:00,1.78944,1.78956,1.78944,1.78956,20161130.0
2009-05-26 05:28:00,1.78954,1.78954,1.78936,1.78954,8821960.0
2009-05-26 05:29:00,1.78949,1.78949,1.78914,1.78927,6733153.0
2009-05-26 05:30:00,1.78935,1.78935,1.78913,1.78913,3951700.0
2009-05-26 05:31:00,1.78899,1.78899,1.78875,1.78875,4819126.0
2009-05-26 05:32:00,1.78879,1.78883,1.78877,1.78882,5831037.0
2009-05-26 05:33:00,1.78886,1.78938,1.78886,1.78938,7401437.0
2009-05-26 05:34:00,1.78937,1.78938,1.78928,1.78934,29793414.0
2009-05-26 05:35:00,1.7893,1.78932,1.78917,1.78922,8158258.0
2009-05-26 05:36:00,1.78924,1.78934,1.78924,1.78934,4584587.0
2009-05-26 05:37:00,1.78927,1.78933,1.78915,1.78915,5752059.0
2009-05-26 05:38:00,1.7892,1.7892,1.7888,1.7888,4350923.0
2009-05-26 05:39:00,1.78876,1.78876,1.78836,1.78849,2614159.0
2009-05-26 05:40:00,1.78857,1.78875,1.78854,1.78868,7279270.0
2009-05-26 05:41:00,1.78857,1.78881,1.78857,1.78881,6767085.0
2009-05-26 05:42:00,1.78881,1.78902,1.78881,1.78882,17029331.0
2009-05-26 05:43:00,1.78873,1.78873,1.78844,1.78857,4427476.0
2009-05-26 05:44:00,1.78859,1.78867,1.78854,1.78861,8835323.0
2009-05-26 05:45:00,1.7887,1.7887,1.78857,1.78857,3241641.0
2009-05-26 05:46:00,1.78854,1.78854,1.78835,1.78835,2006096.0
2009-05-26 05:47:00,1.78832,1.78832,1.78732,1.78732,83534896.0
2009-05-26 05:48:00,1.78729,1.78772,1.78729,1.78772,9181143.0
2009-05-26 05:49:00,1.78779,1.78785,1.78757,1.78785,4925976.0
2009-05-26 05:50:00,1.78785,1.78785,1.78769,1.78769,24040456.0
2009-05-26 05:51:00,1.78762,1.78762,1.78725,1.78725,1825012.0
2009-05-26 05:52:00,1.78732,1.78745,1.7873,1.7873,27728889.0
2009-05-26 05:53:00,1.78722,1.78722,1.78669,1.78714,4084621.0
2009-05-26 05:54:00,1.78725,1.78758,1.78725,1.78758,2804510.0
2009-05-26 05:55:00,1.78762,1.78787,1.78762,1.78783,1239542.0
2009-05-26 05:56:00,1.78774,1.78781,1.78769,1.78769,8509278.0
2009-05-26 05:57:00,1.78774,1.78794,1.7877,1.78794,4965707.0
2009-05-26 05:58:00,1.78805,1.7883,1.78794,1.78807,2815637.0
2009-05-26 05:59:00,1.78812,1.78838,1.78805,1.78838,5454540.0
2009-05-26 06:00:00,1.78839,1.78868,1.78839,1.78868,13543270.0
2009-05-26 06:01:00,1.7888,1.78881,1.78876,1.78876,9453234.0
2009-05-26 06:02:00,1.7889,1.78929,1.78885,1.78929,7972640.0
2009-05-26 06:03:00,1.78938,1.78957,1.78937,1.78947,2116394.0
2009-05-26 06:04:00,1.78958,1.78958,1.78905,1.78905,7464791.0
2009-05-26 06:05:00,1.78918,1.78927,1.78906,1.78906,6167318.0
2009-05-26 06:06:00,1.78911,1.78914,1.78908,1.78911,13505097.0
2009-05-26 06:07:00,1.78903,1.7892,1.78903,1.7892,3101338.0
2009-05-26 06:08:00,1.78918,1.78927,1.78918,1.78923,76958991.0
2009-05-26 06:09:00,1.78924,1.7893,1.78921,1.7893,31644612.0
2009-05-26 06:10:00,1.78942,1.78942,1.7885,1.78861,14735463.0
2009-05-26 06:11:00,1.78872,1.78911,1.78872,1.78911,3599964.0
2009-05-26 06:12:00,1.78919,1.78942,1.78893,1.78901,8814495.0
2009-05-26 06:13:00,1.78919,1.78926,1.78916,1.7892,5596959.0
2009-05-26 06:14:00,1.78906,1.78928,1.78905,1.78928,8862401.0
2009-05-26 06:15:00,1.78928,1.78939,1.78928,1.78939,2714515.0
2009-05-26 06:16:00,1.78938,1.78938,1.7892,1.7892,40175766.0
2009-05-26 06:17:00,1.78921,1.78937,1.78911,1.78911,2978747.0
2009-05-26 06:18:00,1.78916,1.78935,1.78916,1.78923,3410651.0
2009-05-26 06:19:00,1.78918,1.78922,1.78917,1.7892,3283501.0
2009-05-26 06:20:00,1.78909,1.78934,1.78909,1.78927,3180427.0
2009-05-26 06:21:00,1.78929,1.78929,1.78905,1.78905,2586201.0
2009-05-26 06:22:00,1.78909,1.78909,1.7889,1.7889,13317048.0
2009-05-26 06:23:00,1.78884,1.78912,1.78884,1.78912,6668674.0
2009-05-26 06:24:00,1.78915,1.78931,1.78915,1.7892,30798360.0
2009-05-26 06:25:00,1.78921,1.78921,1.78899,1.78899,11681905.0
2009-05-26 06:26:00,1.78904,1.78938,1.78903,1.78931,7120990.0
2009-05-26 06:27:00,1.78922,1.78922,1.78905,1.78905,5343643.0
2009-05-26 06:28:00,1.78899,1.78899,1.78891,1.78898,12031027.0
2009-05-26 06:29:00,1.78893,1.78899,1.78877,1.78892,4636002.0
2009-05-26 06:30:00,1.78896,1.78899,1.78753,1.78889,37225738.0
2009-05-26 06:31:00,1.78888,1.78888,1.78862,1.78883,7240508.0
2009-05-26 06:32:00,1.78895,1.78903,1.78876,1.78876,29493303.0
2009-05-26 06:33:00,1.78874,1.78892,1.78874,1.78879,7063323.0
2009-05-26 06:34:00,1.78877,1.78884,1.78865,1.78871,6621567.0
2009-05-26 06:35:00,1.78872,1.78873,1.78729,1.78856,1953450.0
2009-05-26 06:36:00,1.78869,1.78919,1.78869,1.78919,5323494.0
2009-05-26 06:37:00,1.78934,1.7896,1.78911,1.7896,1198116.0
2009-05-26 06:38:00,1.78984,1.79006,1.78983,1.79006,9106151.0
2009-05-26 06:39:00,1.7901,1.79049,1.79009,1.79049,22666061.0
2009-05-26 06:40:00,1.79054,1.79064,1.79039,1.79039,43881888.0
2009-05-26 06:41:00,1.79032,1.79032,1.79005,1.79005,5456532.0
2009-05-26 06:42:00,1.78999,1.78999,1.7895,1.78974,7295884.0
2009-05-26 06:43:00,1.78963,1.78963,1.78933,1.78933,9239859.0
2009-05-26 06:44:00,1.78915,1.78924,1.78897,1.78897,6244941.0
2009-05-26 06:45:00,1.78891,1.78891,1.78848,1.78888,4778576.0
2009-05-26 06:46:00,1.78882,1.78897,1.78873,1.78897,17205558.0
2009-05-26 06:47:00,1.78888,1.78891,1.78879,1.78885,27519192.0
2009-05-26 06:48:00,1.78874,1.78897,1.78872,1.78886,2882204.0
2009-05-26 06:49:00,1.78888,1.78937,1.78888,1.78926,11982527.0
2009-05-26 06:50:00,1.78945,1.78961,1.78945,1.78946,1589483.0
2009-05-26 06:51:00,1.78936,1.7894,1.7892,1.7892,12384989.0
2009-05-26 06:52:00,1.78924,1.78936,1.78903,1.7891,23956872.0
2009-05-26 06:53:00,1.7892,1.7894,1.78919,1.78922,3603664.0
2009-05-26 06:54:00,1.78925,1.78936,1.78924,1.78929,26456517.0
2009-05-26 06:55:00,1.7894,1.78948,1.78928,1.78932,7225613.0
2009-05-26 06:56:00,1.78933,1.7897,1.78929,1.78951,5367057.0
2009-05-26 06:57:00,1.78924,1.7894,1.78889,1.7894,9931930.0
2009-05-26 06:58:00,1.78944,1.78954,1.78941,1.78949,2901815.0
2009-05-26 06:59:00,1.78942,1.78942,1.78931,1.78933,22767750.0
2009-05-26 07:00:00,1.78936,1.78942,1.78929,1.78942,4300103.0
2009-05-26 07:01:00,1.78952,1.78973,1.78945,1.78973,3401317.0
2009-05-26 07:02:00,1.7899,1.7899,1.78977,1.78977,11807821.0
2009-05-26 07:03:00,1.78954,1.78969,1.7895,1.78969,7154102.0
2009-05-26 07:04:00,1.78972,1.78988,1.78972,1.78988,121667140.0
2009-05-26 07:05:00,1.79001,1.79009,1.7899,1.7899,8676009.0
2009-05-26 07:06:00,1.79,1.79,1.7899,1.78997,1680472.0
2009-05-26 07:07:00,1.78993,1.79012,1.78983,1.78983,1769884.0
2009-05-26 07:08:00,1.78986,1.79063,1.78986,1.79063,20213667.0
2009-05-26 07:09:00,1.79055,1.79055,1.79016,1.79022,18655182.0
2009-05-26 07:10:00,1.79019,1.79019,1.79002,1.79013,7713135.0
2009-05-26 07:11:00,1.79007,1.79007,1.78949,1.78957,6759469.0
2009-05-26 07:12:00,1.78969,1.78983,1.78969,1.78981,4245254.0
2009-05-26 07:13:00,1.78976,1.78982,1.78961,1.78962,18421984.0
2009-05-26 07:14:00,1.78961,1.78961,1.78921,1.78943,26252646.0
2009-05-26 07:15:00,1.78941,1.78955,1.7894,1.78955,20368304.0
2009-05-26 07:16:00,1.78954,1.78956,1.78924,1.78924,18598591.0
2009-05-26 07:17:00,1.7894,1.78961,1.78938,1.78961,11361929.0
2009-05-26 07:18:00,1.78971,1.78982,1.7897,1.78982,15103587.0
2009-05-26 07:19:00,1.78975,1.78975,1.78962,1.78968,8357790.0
2009-05-26 07:20:00,1.78968,1.78974,1.78955,1.78967,5348739.0
2009-05-26 07:21:00,1.78971,1.78986,1.78971,1.78986,1346993.0
2009-05-26 07:22:00,1.78941,1.78981,1.78941,1.78944,5285992.0
2009-05-26 07:23:00,1.78965,1.78975,1.78954,1.7897,10570113.0
2009-05-26 07:24:00,1.78969,1.78983,1.78964,1.78973,7478962.0
2009-05-26 07:25:00,1.78957,1.78964,1.78945,1.78964,8478253.0
2009-05-26 07:26:00,1.78984,1.78984,1.78953,1.78961,7566049.0
2009-05-26 07:27:00,1.78971,1.78975,1.78966,1.78966,12693391.0
2009-05-26 07:28:00,1.78976,1.78992,1.78975,1.78992,6969517.0
2009-05-26 07:29:00,1.78987,1.78987,1.7896,1.7896,10317773.0
2009-05-26 07:30:00,1.78957,1.78965,1.78957,1.7896,31485314.0
2009-05-26 07:31:00,1.78956,1.78966,1.78954,1.78954,5870482.0
2009-05-26 07:32:00,1.78944,1.78954,1.78924,1.78924,4896590.0
2009-05-26 07:33:00,1.78921,1.78927,1.7892,1.7892,24941700.0
2009-05-26 07:34:00,1.78918,1.78918,1.789,1.789,10732952.0
2009-05-26 07:35:00,1.78901,1.78901,1.78886,1.78901,4418630.0
2009-05-26 07:36:00,1.78885,1.78885,1.78858,1.78882,2439976.0
2009-05-26 07:37:00,1.78886,1.78899,1.78854,1.78899,2785448.0
2009-05-26 07:38:00,1.78893,1.78893,1.78861,1.78861,1975986.0
2009-05-26 07:39:00,1.78842,1.78842,1.78823,1.78836,7051238.0
2009-05-26 07:40:00,1.78832,1.78907,1.78753,1.78753,4942568.0
2009-05-26 07:41:00,1.78891,1.78891,1.78877,1.78884,6634640.0
2009-05-26 07:42:00,1.7889,1.78907,1.7889,1.78893,3174589.0
2009-05-26 07:43:00,1.789,1.78907,1.78892,1.78895,125823696.0
2009-05-26 07:44:00,1.78898,1.78898,1.78885,1.78892,3781833.0
2009-05-26 07:45:00,1.78902,1.78945,1.78902,1.78934,6227196.0
2009-05-26 07:46:00,1.78934,1.79055,1.78934,1.79054,24319380.0
2009-05-26 07:47:00,1.79054,1.79069,1.79041,1.79041,12051538.0
2009-05-26 07:48:00,1.79037,1.7906,1.79019,1.7906,3916087.0
2009-05-26 07:49:00,1.79067,1.79105,1.79048,1.79048,3694594.0
2009-05-26 07:50:00,1.79023,1.79096,1.79019,1.79096,4159910.0
2009-05-26 07:51:00,1.79092,1.79092,1.79057,1.7908,1702353.0
2009-05-26 07:52:00,1.79059,1.79059,1.79011,1.79016,7196440.0
2009-05-26 07:53:00,1.79004,1.79044,1.79,1.79044,12749972.0
2009-05-26 07:54:00,1.7906,1.79087,1.79036,1.79081,8344329.0
2009-05-26 07:55:00,1.79108,1.79149,1.79108,1.79149,2105984.0
2009-05-26 07:56:00,1.79172,1.79235,1.79172,1.79235,34317838.0
2009-05-26 07:57:00,1.79229,1.79229,1.79187,1.79223,3266687.0
2009-05-26 07:58:00,1.79223,1.79247,1.7921,1.79247,16119218.0
2009-05-26 07:59:00,1.79235,1.79235,1.79209,1.79223,4303385.0
2009-05-26 08:00:00,1.79218,1.79218,1.79183,1.79185,10065172.0
2009-05-26 08:01:00,1.79176,1.79176,1.79104,1.79133,77462945.0
2009-05-26 08:02:00,1.79146,1.79176,1.79146,1.79164,4821998.0
2009-05-26 08:03:00,1.79168,1.79181,1.79162,1.79162,21511266.0
2009-05-26 08:04:00,1.79153,1.79154,1.79123,1.79152,2259309.0
2009-05-26 08:05:00,1.79156,1.79172,1.79144,1.79172,5249948.0
2009-05-26 08:06:00,1.79173,1.79184,1.79164,1.79177,3649522.0
2009-05-26 08:07:00,1.79161,1.79161,1.79107,1.79107,9181551.0
2009-05-26 08:08:00,1.79109,1.79109,1.79078,1.79085,13936653.0
2009-05-26 08:09:00,1.79074,1.79074,1.79052,1.79065,6233997.0
2009-05-26 08:10:00,1.79071,1.79083,1.79071,1.79075,3683135.0
2009-05-26 08:11:00,1.79082,1.79134,1.79082,1.7912,16163473.0
2009-05-26 08:12:00,1.79117,1.79119,1.79098,1.79119,35193219.0
2009-05-26 08:13:00,1.79134,1.79146,1.79134,1.7914,15375042.0
2009-05-26 08:14:00,1.79153,1.79188,1.79153,1.79188,3621414.0
2009-05-26 08:15:00,1.79175,1.79181,1.79103,1.79103,58472584.0
2009-05-26 08:16:00,1.79102,1.79102,1.79088,1.7909,17629947.0
2009-05-26 08:17:00,1.79089,1.79125,1.7906,1.79125,1900104.0
2009-05-26 08:18:00,1.79141,1.7917,1.79141,1.79164,7990650.0
2009-05-26 08:19:00,1.79171,1.79186,1.79164,1.79164,12765554.0
2009-05-26 08:20:00,1.79147,1.79158,1.79129,1.79158,29320178.0
2009-05-26 08:21:00,1.79167,1.79168,1.79137,1.79137,20756472.0
2009-05-26 08:22:00,1.79133,1.79135,1.79097,1.79097,13611797.0
2009-05-26 08:23:00,1.79106,1.79173,1.79106,1.79173,4180140.0
2009-05-26 08:24:00,1.79183,1.79224,1.79183,1.79207,213237630.0
2009-05-26 08:25:00,1.79203,1.79208,1.79186,1.79208,8678756.0
2009-05-26 08:26:00,1.79212,1.79225,1.79212,1.79221,28272244.0
2009-05-26 08:27:00,1.79226,1.79243,1.79211,1.79242,31547950.0
2009-05-26 08:28:00,1.79255,1.79274,1.79252,1.79269,1384433.0
2009-05-26 08:29:00,1.79266,1.79266,1.79233,1.79243,2601200.0
2009-05-26 08:30:00,1.7926,1.79265,1.79242,1.79242,5149785.0
2009-05-26 08:31:00,1.79245,1.79253,1.79216,1.79238,3970824.0
2009-05-26 08:32:00,1.79219,1.79232,1.79201,1.7922,13356240.0
2009-05-26 08:33:00,1.79232,1.79247,1.79232,1.79247,1371508.0
2009-05-26 08:34:00,1.79254,1.79269,1.79254,1.79269,6603799.0
2009-05-26 08:35:00,1.7926,1.7926,1.79248,1.79248,3348931.0
2009-05-26 08:36:00,1.79271,1.79307,1.79271,1.79307,3499453.0
2009-05-26 08:37:00,1.79288,1.79288,1.79261,1.79266,15429694.0
2009-05-26 08:38:00,1.79254,1.79254,1.7918,1.7918,14221115.0
2009-05-26 08:39:00,1.79184,1.79184,1.79134,1.79134,2792897.0
2009-05-26 08:40:00,1.79127,1.79127,1.79051,1.79051,12397798.0
2009-05-26 08:41:00,1.7903,1.7903,1.78963,1.78963,7534110.0
2009-05-26 08:42:00,1.78965,1.78965,1.78936,1.78965,9172897.0
2009-05-26 08:43:00,1.78965,1.78992,1.78965,1.78992,2585109.0
2009-05-26 08:44:00,1.78997,1.79004,1.78942,1.78942,34799544.0
2009-05-26 08:45:00,1.78931,1.78931,1.78893,1.78898,3058799.0
2009-05-26 08:46:00,1.78891,1.78891,1.78863,1.78863,13275138.0
2009-05-26 08:47:00,1.78855,1.78858,1.78822,1.78822,6469329.0
2009-05-26 08:48:00,1.7881,1.7881,1.78772,1.78806,48262845.0
2009-05-26 08:49:00,1.78809,1.78836,1.78809,1.78825,5697264.0
2009-05-26 08:50:00,1.78829,1.78888,1.78828,1.78888,11333611.0
2009-05-26 08:51:00,1.78894,1.78935,1.78894,1.78935,8668217.0
2009-05-26 08:52:00,1.78941,1.78966,1.78939,1.78966,2033961.0
2009-05-26 08:53:00,1.78977,1.78977,1.7887,1.7887,24395100.0
2009-05-26 08:54:00,1.78883,1.78915,1.78883,1.78915,7099409.0
2009-05-26 08:55:00,1.78939,1.78975,1.78913,1.78975,3303786.0
2009-05-26 08:56:00,1.78987,1.79005,1.78987,1.7899,6540946.0
2009-05-26 08:57:00,1.78976,1.78976,1.78955,1.78965,5855105.0
2009-05-26 08:58:00,1.78962,1.78999,1.78956,1.78999,10378577.0
2009-05-26 08:59:00,1.79001,1.79014,1.78989,1.78999,20750209.0
2009-05-26 09:00:00,1.78991,1.78991,1.78847,1.78889,35199430.0
2009-05-26 09:01:00,1.78903,1.78924,1.78903,1.78924,3536046.0
2009-05-26 09:02:00,1.78927,1.78949,1.78927,1.78949,2633619.0
2009-05-26 09:03:00,1.78948,1.78966,1.78948,1.78963,5510419.0
2009-05-26 09:04:00,1.7897,1.78992,1.7897,1.78992,8494439.0
2009-05-26 09:05:00,1.78993,1.79,1.78983,1.79,26986320.0
2009-05-26 09:06:00,1.7902,1.79056,1.79012,1.79056,3032577.0
2009-05-26 09:07:00,1.79045,1.79045,1.7901,1.79038,8876287.0
2009-05-26 09:08:00,1.79042,1.79063,1.79042,1.79054,24306834.0
2009-05-26 09:09:00,1.79046,1.79046,1.79026,1.79042,33034179.0
2009-05-26 09:10:00,1.7903,1.7903,1.78995,1.78998,9881468.0
2009-05-26 09:11:00,1.78993,1.78993,1.78967,1.78984,7553741.0
2009-05-26 09:12:00,1.7899,1.79036,1.78986,1.79034,3833911.0
2009-05-26 09:13:00,1.79028,1.79028,1.78946,1.78946,8081178.0
2009-05-26 09:14:00,1.78936,1.78952,1.78926,1.78926,103917842.0
2009-05-26 09:15:00,1.78915,1.7893,1.78891,1.78894,4818246.0
2009-05-26 09:16:00,1.7889,1.7889,1.78879,1.78883,32645165.0
2009-05-26 09:17:00,1.78882,1.78882,1.78868,1.7887,2401225.0
2009-05-26 09:18:00,1.78871,1.78898,1.78871,1.78898,38345301.0
2009-05-26 09:19:00,1.78884,1.78892,1.7886,1.7886,172966440.0
2009-05-26 09:20:00,1.78844,1.78851,1.78825,1.78835,1968607.0
2009-05-26 09:21:00,1.78832,1.78832,1.78787,1.78787,14851062.0
2009-05-26 09:22:00,1.78787,1.78792,1.78767,1.78788,1076537.0
2009-05-26 09:23:00,1.78791,1.78833,1.7879,1.78833,6038932.0
2009-05-26 09:24:00,1.78857,1.78896,1.78856,1.78856,1833237.0
2009-05-26 09:25:00,1.78834,1.78856,1.78833,1.78856,6290585.0
2009-05-26 09:26:00,1.78861,1.78877,1.78846,1.78877,25653744.0
2009-05-26 09:27:00,1.78901,1.78922,1.78901,1.78918,7294594.0
2009-05-26 09:28:00,1.78926,1.78927,1.78913,1.78918,8348901.0
2009-05-26 09:29:00,1.7891,1.7891,1.78877,1.78891,8743535.0
2009-05-26 09:30:00,1.78894,1.7893,1.78872,1.7893,6801727.0
2009-05-26 09:31:00,1.78947,1.78956,1.78933,1.78945,47440464.0
2009-05-26 09:32:00,1.78945,1.78952,1.78929,1.78947,29655320.0
2009-05-26 09:33:00,1.7895,1.78982,1.78939,1.78939,24955653.0
2009-05-26 09:34:00,1.78936,1.78936,1.78907,1.78907,6724708.0
2009-05-26 09:35:00,1.78899,1.78899,1.78873,1.78881,7103708.0
2009-05-26 09:36:00,1.7889,1.78906,1.78861,1.78861,9991986.0
2009-05-26 09:37:00,1.78892,1.78916,1.7888,1.78916,1731099.0
2009-05-26 09:38:00,1.78914,1.78926,1.78896,1.78926,4690474.0
2009-05-26 09:39:00,1.78931,1.78946,1.78931,1.78943,18434685.0
2009-05-26 09:40:00,1.78952,1.78952,1.7893,1.7893,22341774.0
2009-05-26 09:41:00,1.78921,1.78926,1.78883,1.78883,4894182.0
2009-05-26 09:42:00,1.78872,1.78872,1.78849,1.78856,50622180.0
2009-05-26 09:43:00,1.78857,1.78857,1.78807,1.78843,5472588.0
2009-05-26 09:44:00,1.78832,1.78832,1.78794,1.78802,7045699.0
2009-05-26 09:45:00,1.78788,1.78824,1.78788,1.78821,4662208.0
2009-05-26 09:46:00,1.78825,1.78825,1.78807,1.78814,16294123.0
2009-05-26 09:47:00,1.78814,1.78829,1.78814,1.78829,4679602.0
2009-05-26 09:48:00,1.78833,1.78841,1.78809,1.78812,3574341.0
2009-05-26 09:49:00,1.78788,1.78788,1.78735,1.78735,46702222.0
2009-05-26 09:50:00,1.78727,1.78746,1.78689,1.78746,3456952.0
2009-05-26 09:51:00,1.78746,1.78776,1.78746,1.78768,5331130.0
2009-05-26 09:52:00,1.78781,1.78784,1.78772,1.78782,19190605.0
2009-05-26 09:53:00,1.78791,1.78814,1.78776,1.78814,939393.0
2009-05-26 09:54:00,1.78827,1.7885,1.78827,1.78841,9616300.0
2009-05-26 09:55:00,1.78835,1.78897,1.78835,1.78897,4969161.0
2009-05-26 09:56:00,1.78901,1.78916,1.78898,1.78916,4155655.0
2009-05-26 09:57:00,1.78919,1.78955,1.78919,1.7893,17924008.0
2009-05-26 09:58:00,1.78908,1.78908,1.78884,1.78884,50520810.0
2009-05-26 09:59:00,1.78895,1.78934,1.78895,1.78934,18144400.0
2009-05-26 10:00:00,1.78938,1.79018,1.78938,1.79018,34677536.0
2009-05-26 10:01:00,1.79009,1.79009,1.78904,1.78904,21799236.0
2009-05-26 10:02:00,1.78909,1.78916,1.78869,1.78869,9441270.0
2009-05-26 10:03:00,1.78863,1.78863,1.78825,1.7883,12865733.0
2009-05-26 10:04:00,1.78849,1.78849,1.78835,1.78844,9379177.0
2009-05-26 10:05:00,1.7884,1.78852,1.78829,1.78848,5698376.0
2009-05-26 10:06:00,1.78852,1.78879,1.78852,1.78879,14627557.0
2009-05-26 10:07:00,1.78871,1.78875,1.78828,1.78852,6092207.0
2009-05-26 10:08:00,1.78848,1.78848,1.78797,1.78797,45767436.0
2009-05-26 10:09:00,1.7878,1.7878,1.78727,1.78727,6486941.0
2009-05-26 10:10:00,1.78726,1.78765,1.78726,1.78765,7858760.0
2009-05-26 10:11:00,1.78771,1.78801,1.78762,1.78801,8335962.0
2009-05-26 10:12:00,1.78811,1.78826,1.78803,1.78826,4547977.0
2009-05-26 10:13:00,1.78823,1.78827,1.78818,1.78819,6884634.0
2009-05-26 10:14:00,1.78827,1.78847,1.78826,1.78847,14052387.0
2009-05-26 10:15:00,1.78854,1.78858,1.78833,1.78836,88938000.0
2009-05-26 10:16:00,1.78821,1.78825,1.78791,1.78825,2767003.0
2009-05-26 10:17:00,1.78836,1.78863,1.78831,1.78859,6639247.0
2009-05-26 10:18:00,1.78861,1.78911,1.78861,1.78911,6770829.0
2009-05-26 10:19:00,1.78898,1.78902,1.78874,1.78902,8043381.0
2009-05-26 10:20:00,1.78915,1.78928,1.78913,1.78916,6578798.0
2009-05-26 10:21:00,1.78912,1.78962,1.78912,1.78962,1693169.0
2009-05-26 10:22:00,1.78959,1.78961,1.7894,1.78946,4849755.0
2009-05-26 10:23:00,1.78935,1.78951,1.78917,1.7892,10989935.0
2009-05-26 10:24:00,1.78915,1.78915,1.7886,1.7888,94859777.0
2009-05-26 10:25:00,1.7888,1.78886,1.7885,1.7885,1735225.0
2009-05-26 10:26:00,1.78844,1.78844,1.788,1.788,7888608.0
2009-05-26 10:27:00,1.78794,1.78812,1.78776,1.78812,3739613.0
2009-05-26 10:28:00,1.78811,1.78813,1.78801,1.78804,9072737.0
2009-05-26 10:29:00,1.78788,1.78804,1.78788,1.78804,5996413.0
2009-05-26 10:30:00,1.78807,1.7883,1.78807,1.7883,3207732.0
2009-05-26 10:31:00,1.78839,1.78853,1.78837,1.78846,4412957.0
2009-05-26 10:32:00,1.78847,1.78847,1.78821,1.78832,17502913.0
2009-05-26 10:33:00,1.78835,1.78861,1.78816,1.78854,3577670.0
2009-05-26 10:34:00,1.78856,1.78878,1.7885,1.78865,15614205.0
2009-05-26 10:35:00,1.7887,1.78895,1.78863,1.78863,6224969.0
2009-05-26 10:36:00,1.7887,1.78874,1.78853,1.78874,6455933.0
2009-05-26 10:37:00,1.78879,1.78879,1.78805,1.78806,3176336.0
2009-05-26 10:38:00,1.78802,1.78802,1.78774,1.788,23350484.0
2009-05-26 10:39:00,1.78799,1.78801,1.78773,1.78787,1865578.0
2009-05-26 10:40:00,1.78778,1.78778,1.78744,1.78748,6999564.0
2009-05-26 10:41:00,1.78733,1.78753,1.787,1.78753,13292652.0
2009-05-26 10:42:00,1.78723,1.78727,1.78712,1.78712,4127130.0
2009-05-26 10:43:00,1.78694,1.78706,1.78686,1.78693,8016769.0
2009-05-26 10:44:00,1.78668,1.7867,1.7865,1.78658,8512361.0
2009-05-26 10:45:00,1.78651,1.78655,1.7864,1.78642,14144122.0
2009-05-26 10:46:00,1.78632,1.78662,1.78632,1.78654,6210298.0
2009-05-26 10:47:00,1.78661,1.78664,1.78648,1.78661,5110723.0
2009-05-26 10:48:00,1.78673,1.78691,1.78649,1.78691,8105060.0
2009-05-26 10:49:00,1.78676,1.78676,1.78653,1.78653,6456714.0
2009-05-26 10:50:00,1.7866,1.78716,1.7866,1.78716,3413216.0
2009-05-26 10:51:00,1.78725,1.78739,1.78725,1.78739,10771765.0
2009-05-26 10:52:00,1.78747,1.78778,1.78742,1.78778,14799007.0
2009-05-26 10:53:00,1.78791,1.78796,1.78773,1.78773,1841420.0
2009-05-26 10:54:00,1.78757,1.78757,1.78704,1.78704,41605811.0
2009-05-26 10:55:00,1.78696,1.78699,1.78678,1.78699,3856186.0
2009-05-26 10:56:00,1.78705,1.7874,1.78705,1.7874,56150416.0
2009-05-26 10:57:00,1.78759,1.78793,1.78759,1.78793,51479285.0
2009-05-26 10:58:00,1.78806,1.78806,1.78761,1.78777,3063387.0
2009-05-26 10:59:00,1.78801,1.78801,1.78758,1.78758,2682285.0
2009-05-26 11:00:00,1.78763,1.78763,1.78637,1.78637,7658816.0
2009-05-26 11:01:00,1.78621,1.78636,1.78614,1.78636,9710639.0
2009-05-26 11:02:00,1.78634,1.78647,1.78622,1.78647,13135104.0
2009-05-26 11:03:00,1.78669,1.7872,1.78669,1.7872,10929396.0
2009-05-26 11:04:00,1.7872,1.78739,1.7872,1.7873,4417544.0
2009-05-26 11:05:00,1.78748,1.78759,1.78742,1.78757,2255163.0
2009-05-26 11:06:00,1.7877,1.78793,1.78763,1.78793,9496307.0
2009-05-26 11:07:00,1.78788,1.78816,1.78788,1.78816,10569037.0
2009-05-26 11:08:00,1.78815,1.78841,1.78815,1.78819,4177188.0
2009-05-26 11:09:00,1.78819,1.78819,1.78732,1.78732,5819856.0
2009-05-26 11:10:00,1.78718,1.7875,1.78706,1.78711,22200844.0
2009-05-26 11:11:00,1.78703,1.7872,1.78689,1.7872,6050796.0
2009-05-26 11:12:00,1.78721,1.78721,1.78702,1.78702,22128120.0
2009-05-26 11:13:00,1.78692,1.78692,1.78656,1.78656,9153239.0
2009-05-26 11:14:00,1.78646,1.78647,1.78619,1.78626,3771640.0
2009-05-26 11:15:00,1.78641,1.78669,1.78634,1.78669,23843456.0
2009-05-26 11:16:00,1.7867,1.7867,1.78653,1.78656,4594447.0
2009-05-26 11:17:00,1.78655,1.78655,1.7862,1.7863,4800773.0
2009-05-26 11:18:00,1.78639,1.78651,1.78635,1.78651,1588248.0
2009-05-26 11:19:00,1.78657,1.78678,1.78654,1.78678,5641780.0
2009-05-26 11:20:00,1.78663,1.78663,1.78604,1.78637,2657467.0
2009-05-26 11:21:00,1.78659,1.78698,1.78659,1.78698,10904424.0
2009-05-26 11:22:00,1.78699,1.78708,1.78692,1.78692,31849080.0
2009-05-26 11:23:00,1.787,1.78728,1.78586,1.78703,9196018.0
2009-05-26 11:24:00,1.78689,1.78689,1.78646,1.78646,2885490.0
2009-05-26 11:25:00,1.78633,1.78633,1.78601,1.78612,3037950.0
2009-05-26 11:26:00,1.786,1.786,1.78543,1.78568,10979474.0
2009-05-26 11:27:00,1.78585,1.78603,1.78585,1.78603,2304695.0
2009-05-26 11:28:00,1.78462,1.78651,1.78462,1.78632,12030990.0
2009-05-26 11:29:00,1.78619,1.78619,1.78582,1.78595,6598608.0
2009-05-26 11:30:00,1.78614,1.78614,1.78578,1.78578,9892322.0
2009-05-26 11:31:00,1.78559,1.78568,1.78546,1.78546,7264488.0
2009-05-26 11:32:00,1.78541,1.78541,1.78514,1.78514,14277450.0
2009-05-26 11:33:00,1.78524,1.78549,1.78491,1.78549,11010253.0
2009-05-26 11:34:00,1.7856,1.78604,1.7856,1.78604,8052036.0
2009-05-26 11:35:00,1.78604,1.78615,1.78577,1.78596,7638236.0
2009-05-26 11:36:00,1.78605,1.78605,1.78576,1.78576,8163585.0
2009-05-26 11:37:00,1.78586,1.78586,1.78543,1.78546,30062183.0
2009-05-26 11:38:00,1.78539,1.78541,1.78516,1.78516,27543305.0
2009-05-26 11:39:00,1.7851,1.78518,1.7851,1.78517,11079085.0
2009-05-26 11:40:00,1.78522,1.78523,1.78504,1.78523,9808602.0
2009-05-26 11:41:00,1.78523,1.78523,1.78484,1.78501,1485449.0
2009-05-26 11:42:00,1.78491,1.78491,1.7845,1.7845,4556238.0
2009-05-26 11:43:00,1.78464,1.78485,1.78464,1.78482,1990456.0
2009-05-26 11:44:00,1.78497,1.78553,1.78497,1.78542,4898318.0
2009-05-26 11:45:00,1.78564,1.78603,1.78564,1.7859,9229126.0
2009-05-26 11:46:00,1.7859,1.78626,1.7859,1.78626,10209271.0
2009-05-26 11:47:00,1.78619,1.78692,1.78619,1.78673,4690743.0
2009-05-26 11:48:00,1.78679,1.78721,1.78679,1.78721,21912583.0
2009-05-26 11:49:00,1.78724,1.78746,1.78724,1.78746,10134710.0
2009-05-26 11:50:00,1.78749,1.78868,1.78749,1.78868,40827840.0
2009-05-26 11:51:00,1.78885,1.78899,1.78885,1.78895,9986540.0
2009-05-26 11:52:00,1.78906,1.78916,1.78903,1.78903,3255649.0
2009-05-26 11:53:00,1.78896,1.78924,1.78875,1.78924,5087582.0
2009-05-26 11:54:00,1.78937,1.78952,1.78937,1.78945,7096267.0
2009-05-26 11:55:00,1.78944,1.78944,1.78918,1.78923,4246197.0
2009-05-26 11:56:00,1.78926,1.78935,1.78926,1.78935,8012448.0
2009-05-26 11:57:00,1.78939,1.7898,1.78939,1.7898,7223965.0
2009-05-26 11:58:00,1.7898,1.78982,1.78943,1.78943,34240833.0
2009-05-26 11:59:00,1.78936,1.78936,1.7891,1.7891,6491334.0
2009-05-26 12:00:00,1.7891,1.78931,1.7891,1.78931,4964501.0
2009-05-26 12:01:00,1.78937,1.78937,1.78917,1.78917,4074707.0
2009-05-26 12:02:00,1.78908,1.78908,1.78888,1.78896,2646502.0
2009-05-26 12:03:00,1.78883,1.78883,1.7883,1.78852,7452717.0
2009-05-26 12:04:00,1.78846,1.78878,1.78846,1.78878,7365755.0
2009-05-26 12:05:00,1.78911,1.7892,1.78903,1.78904,8054086.0
2009-05-26 12:06:00,1.78885,1.78885,1.78843,1.78843,6264025.0
2009-05-26 12:07:00,1.78841,1.78841,1.78767,1.78767,3457468.0
2009-05-26 12:08:00,1.78759,1.78802,1.78726,1.78802,24747461.0
2009-05-26 12:09:00,1.78815,1.78835,1.78815,1.78835,9009724.0
2009-05-26 12:10:00,1.78841,1.78858,1.7884,1.78858,13906188.0
2009-05-26 12:11:00,1.78856,1.78869,1.78854,1.78859,31202302.0
2009-05-26 12:12:00,1.78854,1.78888,1.78843,1.78888,40162326.0
2009-05-26 12:13:00,1.78903,1.78947,1.789,1.78947,18813267.0
2009-05-26 12:14:00,1.78954,1.78973,1.78953,1.78953,3147859.0
2009-05-26 12:15:00,1.78946,1.78946,1.78851,1.78872,5838200.0
2009-05-26 12:16:00,1.78891,1.78932,1.78891,1.78917,7800807.0
2009-05-26 12:17:00,1.78907,1.78907,1.78873,1.7888,4277412.0
2009-05-26 12:18:00,1.78888,1.78888,1.78873,1.78879,8299300.0
2009-05-26 12:19:00,1.78892,1.78923,1.78892,1.78923,5109776.0
2009-05-26 12:20:00,1.78931,1.78931,1.78885,1.78914,34742070.0
2009-05-26 12:21:00,1.78919,1.78929,1.78918,1.78929,10718147.0
2009-05-26 12:22:00,1.78918,1.78918,1.78876,1.78876,8565990.0
2009-05-26 12:23:00,1.78868,1.78868,1.78799,1.78799,5737899.0
2009-05-26 12:24:00,1.78834,1.78841,1.78801,1.78801,6314580.0
2009-05-26 12:25:00,1.78822,1.78839,1.78811,1.78811,3267495.0
2009-05-26 12:26:00,1.7881,1.78829,1.78808,1.78829,32741985.0
2009-05-26 12:27:00,1.7883,1.7883,1.78805,1.78805,6340834.0
2009-05-26 12:28:00,1.78812,1.78812,1.7879,1.78793,1939018.0
2009-05-26 12:29:00,1.78795,1.78795,1.78772,1.78787,1140115.0
2009-05-26 12:30:00,1.78792,1.78792,1.78772,1.78778,6149801.0
2009-05-26 12:31:00,1.78758,1.78758,1.7873,1.78739,4110805.0
2009-05-26 12:32:00,1.7873,1.78763,1.78724,1.78763,7495187.0
2009-05-26 12:33:00,1.78776,1.78792,1.78775,1.78775,6611414.0
2009-05-26 12:34:00,1.78776,1.78808,1.78734,1.78808,15262109.0
2009-05-26 12:35:00,1.78805,1.78851,1.78802,1.78851,15678206.0
2009-05-26 12:36:00,1.78828,1.78833,1.78818,1.78823,10293775.0
2009-05-26 12:37:00,1.78828,1.78828,1.78812,1.78826,3404331.0
2009-05-26 12:38:00,1.78845,1.78885,1.78834,1.78885,18947886.0
2009-05-26 12:39:00,1.78895,1.78935,1.78895,1.78935,12850905.0
2009-05-26 12:40:00,1.78943,1.78957,1.7894,1.78957,6242236.0
2009-05-26 12:41:00,1.78926,1.78955,1.78926,1.78955,19080898.0
2009-05-26 12:42:00,1.78953,1.78984,1.78953,1.78984,11896343.0
2009-05-26 12:43:00,1.78987,1.79009,1.78987,1.79009,2262419.0
2009-05-26 12:44:00,1.79011,1.79029,1.79001,1.79029,7447270.0
2009-05-26 12:45:00,1.79032,1.79048,1.79032,1.79048,4208044.0
2009-05-26 12:46:00,1.79059,1.79138,1.79059,1.79138,37055732.0
2009-05-26 12:47:00,1.79141,1.79152,1.79137,1.79152,8688257.0
2009-05-26 12:48:00,1.79157,1.79206,1.79157,1.79206,7257775.0
2009-05-26 12:49:00,1.79193,1.79193,1.79117,1.79117,2727775.0
2009-05-26 12:50:00,1.79112,1.79198,1.79112,1.79198,4697490.0
2009-05-26 12:51:00,1.79216,1.79231,1.79214,1.79231,9000373.0
2009-05-26 12:52:00,1.79237,1.79259,1.79225,1.79259,8534458.0
2009-05-26 12:53:00,1.79264,1.79279,1.7913,1.79267,3584206.0
2009-05-26 12:54:00,1.79288,1.79309,1.79279,1.79307,2164193.0
2009-05-26 12:55:00,1.79317,1.7939,1.79317,1.79356,23689475.0
2009-05-26 12:56:00,1.79337,1.79354,1.79337,1.7935,12566508.0
2009-05-26 12:57:00,1.79359,1.7937,1.79357,1.7936,18973851.0
2009-05-26 12:58:00,1.79344,1.7936,1.7931,1.7936,9287780.0
2009-05-26 12:59:00,1.79376,1.79377,1.79362,1.7937,34343184.0
2009-05-26 13:00:00,1.7935,1.79361,1.79326,1.79349,8663899.0
2009-05-26 13:01:00,1.7935,1.79356,1.79344,1.7935,8029851.0
2009-05-26 13:02:00,1.79355,1.79355,1.7931,1.79315,14888360.0
2009-05-26 13:03:00,1.79319,1.79364,1.79319,1.79356,14989102.0
2009-05-26 13:04:00,1.79361,1.79429,1.79361,1.79429,2473958.0
2009-05-26 13:05:00,1.7943,1.7943,1.79363,1.79366,2146317.0
2009-05-26 13:06:00,1.79362,1.79366,1.79348,1.79348,4581571.0
2009-05-26 13:07:00,1.79343,1.79343,1.79323,1.79323,7846855.0
2009-05-26 13:08:00,1.79324,1.79324,1.79302,1.79302,5316593.0
2009-05-26 13:09:00,1.79301,1.79301,1.79276,1.79293,2741861.0
2009-05-26 13:10:00,1.79307,1.79347,1.79307,1.79347,11134740.0
2009-05-26 13:11:00,1.79355,1.79373,1.79338,1.79338,7123232.0
2009-05-26 13:12:00,1.7934,1.7934,1.79283,1.79283,2658519.0
2009-05-26 13:13:00,1.79286,1.79286,1.79256,1.79256,6277610.0
2009-05-26 13:14:00,1.79248,1.79252,1.79242,1.79252,13334634.0
2009-05-26 13:15:00,1.7926,1.79267,1.79253,1.79267,7957622.0
2009-05-26 13:16:00,1.79265,1.79265,1.79249,1.79265,19871122.0
2009-05-26 13:17:00,1.7926,1.79268,1.79244,1.79257,2805049.0
2009-05-26 13:18:00,1.7925,1.7925,1.79227,1.79242,53661548.0
2009-05-26 13:19:00,1.79238,1.79255,1.79234,1.7925,29181143.0
2009-05-26 13:20:00,1.79253,1.79253,1.79234,1.79239,11099344.0
2009-05-26 13:21:00,1.7922,1.79225,1.79196,1.79196,13022968.0
2009-05-26 13:22:00,1.79251,1.79302,1.79251,1.79302,7527480.0
2009-05-26 13:23:00,1.793,1.79315,1.79298,1.79298,6498051.0
2009-05-26 13:24:00,1.79291,1.79291,1.79217,1.79255,5465191.0
2009-05-26 13:25:00,1.79264,1.79275,1.79262,1.79265,9410539.0
2009-05-26 13:26:00,1.79256,1.7926,1.7924,1.7924,7748010.0
2009-05-26 13:27:00,1.7924,1.7924,1.79187,1.79187,3352323.0
2009-05-26 13:28:00,1.79173,1.79173,1.79151,1.79151,14575748.0
2009-05-26 13:29:00,1.79146,1.79162,1.79146,1.79161,3195619.0
2009-05-26 13:30:00,1.79158,1.79158,1.79112,1.79112,7116169.0
2009-05-26 13:31:00,1.79099,1.79105,1.7908,1.7908,6153188.0
2009-05-26 13:32:00,1.79088,1.79092,1.79062,1.79062,73763560.0
2009-05-26 13:33:00,1.79045,1.79064,1.7904,1.79064,4564362.0
2009-05-26 13:34:00,1.79064,1.79073,1.79056,1.79056,19431040.0
2009-05-26 13:35:00,1.79052,1.79062,1.79052,1.79052,1910692.0
2009-05-26 13:36:00,1.79059,1.79073,1.7905,1.79073,5137321.0
2009-05-26 13:37:00,1.79073,1.79084,1.79067,1.79067,6972194.0
2009-05-26 13:38:00,1.79081,1.79088,1.79077,1.79077,11141620.0
2009-05-26 13:39:00,1.79065,1.79072,1.79056,1.79072,26839472.0
2009-05-26 13:40:00,1.79074,1.79074,1.79048,1.79065,5061391.0
2009-05-26 13:41:00,1.79058,1.79058,1.79015,1.79049,19098010.0
2009-05-26 13:42:00,1.79033,1.79037,1.78996,1.78996,59545160.0
2009-05-26 13:43:00,1.79038,1.79045,1.79034,1.79034,2121066.0
2009-05-26 13:44:00,1.79029,1.79045,1.79021,1.79039,12203673.0
2009-05-26 13:45:00,1.79035,1.79056,1.79034,1.79056,13266168.0
2009-05-26 13:46:00,1.79055,1.79068,1.79053,1.79055,7803995.0
2009-05-26 13:47:00,1.7904,1.7904,1.79018,1.79036,15290909.0
2009-05-26 13:48:00,1.79043,1.79085,1.79043,1.79067,4749242.0
2009-05-26 13:49:00,1.79062,1.79063,1.79052,1.79063,22413795.0
2009-05-26 13:50:00,1.79071,1.79105,1.79071,1.79087,5339534.0
2009-05-26 13:51:00,1.79097,1.79111,1.79097,1.79111,1504988.0
2009-05-26 13:52:00,1.79113,1.79113,1.79087,1.79092,4888046.0
2009-05-26 13:53:00,1.79099,1.79116,1.79099,1.79107,9112869.0
2009-05-26 13:54:00,1.79096,1.79096,1.79058,1.79058,1005218.0
2009-05-26 13:55:00,1.79058,1.79071,1.79053,1.79055,6550199.0
2009-05-26 13:56:00,1.79055,1.79055,1.79014,1.79014,41748966.0
2009-05-26 13:57:00,1.79011,1.79011,1.78976,1.78977,10544367.0
2009-05-26 13:58:00,1.78967,1.78985,1.78953,1.78985,4440895.0
2009-05-26 13:59:00,1.79,1.79049,1.79,1.79049,4568880.0
2009-05-26 14:00:00,1.79062,1.79073,1.7905,1.7905,3606053.0
2009-05-26 14:01:00,1.79042,1.79043,1.7903,1.7903,13390270.0
2009-05-26 14:02:00,1.79019,1.79024,1.78984,1.78984,2249308.0
2009-05-26 14:03:00,1.79001,1.79005,1.7897,1.7897,7867396.0
2009-05-26 14:04:00,1.78993,1.79017,1.78993,1.78998,7797418.0
2009-05-26 14:05:00,1.79003,1.79036,1.79003,1.79022,2841443.0
2009-05-26 14:06:00,1.79012,1.79012,1.7897,1.78971,12301728.0
2009-05-26 14:07:00,1.78975,1.79005,1.78971,1.79005,8660374.0
2009-05-26 14:08:00,1.79017,1.79024,1.79014,1.79015,9001641.0
2009-05-26 14:09:00,1.79018,1.79051,1.79015,1.79051,27069893.0
2009-05-26 14:10:00,1.79063,1.79083,1.79052,1.79071,2201811.0
2009-05-26 14:11:00,1.79089,1.79107,1.79089,1.79107,3948097.0
2009-05-26 14:12:00,1.79104,1.79122,1.79095,1.79096,5530413.0
2009-05-26 14:13:00,1.79089,1.79089,1.79066,1.79069,7051594.0
2009-05-26 14:14:00,1.79065,1.79079,1.79037,1.79079,4636489.0
2009-05-26 14:15:00,1.79079,1.79117,1.79079,1.79095,10078789.0
2009-05-26 14:16:00,1.79093,1.79093,1.79037,1.79037,112923498.0
2009-05-26 14:17:00,1.79037,1.79037,1.79019,1.79021,2249170.0
2009-05-26 14:18:00,1.79018,1.79018,1.78995,1.78995,2342205.0
2009-05-26 14:19:00,1.78992,1.78992,1.78978,1.78983,6284579.0
2009-05-26 14:20:00,1.79003,1.79017,1.78996,1.79016,3065601.0
2009-05-26 14:21:00,1.79026,1.79083,1.79026,1.79083,7280268.0
2009-05-26 14:22:00,1.79081,1.79105,1.79039,1.79105,2387075.0
2009-05-26 14:23:00,1.79103,1.79131,1.79103,1.79119,8580403.0
2009-05-26 14:24:00,1.79121,1.7914,1.79115,1.7914,3133263.0
2009-05-26 14:25:00,1.79155,1.79175,1.79155,1.79157,6016639.0
2009-05-26 14:26:00,1.79151,1.79151,1.79131,1.79131,10899935.0
2009-05-26 14:27:00,1.79109,1.79112,1.79096,1.79097,8356668.0
2009-05-26 14:28:00,1.79092,1.79116,1.79088,1.79116,110849320.0
2009-05-26 14:29:00,1.79117,1.79117,1.79069,1.79115,10153114.0
2009-05-26 14:30:00,1.79118,1.79127,1.79092,1.79092,3901164.0
2009-05-26 14:31:00,1.79085,1.79085,1.79061,1.79061,3520984.0
2009-05-26 14:32:00,1.79058,1.79058,1.79034,1.79034,24449329.0
2009-05-26 14:33:00,1.79034,1.79034,1.79001,1.79018,3270679.0
2009-05-26 14:34:00,1.79013,1.79013,1.78983,1.78983,4667719.0
2009-05-26 14:35:00,1.78986,1.78986,1.78955,1.78963,9244788.0
2009-05-26 14:36:00,1.78956,1.78959,1.78944,1.78944,4330457.0
2009-05-26 14:37:00,1.78928,1.78935,1.78908,1.78922,7491437.0
2009-05-26 14:38:00,1.78908,1.78916,1.78899,1.78899,4326307.0
2009-05-26 14:39:00,1.78898,1.78898,1.78787,1.78787,77804858.0
2009-05-26 14:40:00,1.78787,1.78787,1.7876,1.7876,5420791.0
2009-05-26 14:41:00,1.78759,1.78759,1.78741,1.78741,2850908.0
2009-05-26 14:42:00,1.78721,1.78745,1.78711,1.78745,131925440.0
2009-05-26 14:43:00,1.78756,1.78771,1.78752,1.78769,6619902.0
2009-05-26 14:44:00,1.78772,1.78793,1.78772,1.78793,14674770.0
2009-05-26 14:45:00,1.78803,1.78803,1.78776,1.78776,2616630.0
2009-05-26 14:46:00,1.78763,1.78774,1.7875,1.78774,19680169.0
2009-05-26 14:47:00,1.78779,1.78782,1.78727,1.78727,3670048.0
2009-05-26 14:48:00,1.78736,1.78742,1.78726,1.78742,69184560.0
2009-05-26 14:49:00,1.78734,1.78764,1.78734,1.78741,5348842.0
2009-05-26 14:50:00,1.78732,1.78737,1.78715,1.78737,4107629.0
2009-05-26 14:51:00,1.78734,1.78734,1.78707,1.78707,5176745.0
2009-05-26 14:52:00,1.78704,1.78731,1.78683,1.78713,2757048.0
2009-05-26 14:53:00,1.78718,1.78731,1.7869,1.78731,32723776.0
2009-05-26 14:54:00,1.78745,1.78767,1.78743,1.78767,1987355.0
2009-05-26 14:55:00,1.78776,1.78784,1.78764,1.78764,6405033.0
2009-05-26 14:56:00,1.78774,1.78791,1.78771,1.78791,7248418.0
2009-05-26 14:57:00,1.78797,1.78811,1.78777,1.78777,7974190.0
2009-05-26 14:58:00,1.78765,1.78777,1.78743,1.78777,76321011.0
2009-05-26 14:59:00,1.7878,1.78822,1.7878,1.78821,4224890.0
2009-05-26 15:00:00,1.78834,1.78905,1.78834,1.78905,3277245.0
2009-05-26 15:01:00,1.789,1.78913,1.78879,1.78879,2632798.0
2009-05-26 15:02:00,1.78854,1.78867,1.78829,1.78867,3573266.0
2009-05-26 15:03:00,1.7887,1.78887,1.7887,1.78876,10325351.0
2009-05-26 15:04:00,1.78872,1.78883,1.78867,1.78873,41015604.0
2009-05-26 15:05:00,1.78872,1.78876,1.78866,1.7887,6326102.0
2009-05-26 15:06:00,1.78876,1.78893,1.78876,1.7889,39723300.0
2009-05-26 15:07:00,1.78893,1.78917,1.78889,1.78917,5840638.0
2009-05-26 15:08:00,1.78934,1.78944,1.7892,1.78934,12404878.0
2009-05-26 15:09:00,1.78932,1.78948,1.78928,1.78928,17740229.0
2009-05-26 15:10:00,1.7889,1.78909,1.78865,1.78865,7979189.0
2009-05-26 15:11:00,1.78856,1.78856,1.78826,1.78836,4951665.0
2009-05-26 15:12:00,1.78829,1.78846,1.78788,1.78815,6549138.0
2009-05-26 15:13:00,1.78785,1.78786,1.78755,1.78755,4215421.0
2009-05-26 15:14:00,1.78765,1.78807,1.78765,1.78796,184651352.0
2009-05-26 15:15:00,1.78793,1.78817,1.78792,1.78817,4679492.0
2009-05-26 15:16:00,1.78816,1.78816,1.78793,1.78793,19296120.0
2009-05-26 15:17:00,1.78787,1.78805,1.78781,1.78805,2655067.0
2009-05-26 15:18:00,1.78819,1.7885,1.78814,1.78848,17456283.0
2009-05-26 15:19:00,1.78853,1.78872,1.78853,1.78872,3390366.0
2009-05-26 15:20:00,1.7888,1.78901,1.7888,1.78901,4161741.0
2009-05-26 15:21:00,1.78896,1.78922,1.78896,1.78922,2445479.0
2009-05-26 15:22:00,1.78928,1.78943,1.78916,1.78941,3872881.0
2009-05-26 15:23:00,1.78944,1.7897,1.78944,1.78968,5684739.0
2009-05-26 15:24:00,1.78973,1.78995,1.78964,1.78995,16652804.0
2009-05-26 15:25:00,1.7899,1.7899,1.78963,1.78963,4849881.0
2009-05-26 15:26:00,1.78973,1.78992,1.78973,1.78982,45061599.0
2009-05-26 15:27:00,1.78978,1.78978,1.78954,1.78963,9741619.0
2009-05-26 15:28:00,1.78982,1.79006,1.78982,1.78993,9671451.0
2009-05-26 15:29:00,1.78987,1.78996,1.78985,1.78988,5551739.0
2009-05-26 15:30:00,1.79001,1.79027,1.79001,1.79027,124652736.0
2009-05-26 15:31:00,1.7904,1.79068,1.7904,1.79058,2875636.0
2009-05-26 15:32:00,1.79059,1.79062,1.79043,1.79043,64351880.0
2009-05-26 15:33:00,1.79037,1.79037,1.78964,1.78978,7828828.0
2009-05-26 15:34:00,1.78971,1.78971,1.78937,1.78941,6499577.0
2009-05-26 15:35:00,1.78963,1.78988,1.7896,1.78986,10154417.0
2009-05-26 15:36:00,1.78988,1.79006,1.78985,1.79,7297242.0
2009-05-26 15:37:00,1.7901,1.7904,1.7901,1.79037,6000843.0
2009-05-26 15:38:00,1.79043,1.79072,1.79043,1.79072,1289245.0
2009-05-26 15:39:00,1.79072,1.79094,1.79072,1.79094,4745061.0
2009-05-26 15:40:00,1.79091,1.79112,1.7909,1.79112,5653100.0
2009-05-26 15:41:00,1.79118,1.79136,1.79113,1.79136,7458441.0
2009-05-26 15:42:00,1.79139,1.79169,1.79139,1.79169,2332493.0
2009-05-26 15:43:00,1.79169,1.79192,1.79169,1.7918,8313618.0
2009-05-26 15:44:00,1.79196,1.79293,1.79196,1.79293,152817288.0
2009-05-26 15:45:00,1.79305,1.79331,1.79292,1.79331,3943308.0
2009-05-26 15:46:00,1.79314,1.79316,1.79297,1.7931,5253657.0
2009-05-26 15:47:00,1.79312,1.79312,1.7929,1.79292,2959513.0
2009-05-26 15:48:00,1.79287,1.79287,1.79275,1.79282,2030159.0
2009-05-26 15:49:00,1.79286,1.79331,1.79286,1.79331,5327950.0
2009-05-26 15:50:00,1.79319,1.79323,1.79286,1.79286,6878763.0
2009-05-26 15:51:00,1.79299,1.79322,1.79294,1.79322,6598688.0
2009-05-26 15:52:00,1.7934,1.79355,1.79317,1.7935,21811210.0
2009-05-26 15:53:00,1.79337,1.79337,1.79298,1.79298,4342987.0
2009-05-26 15:54:00,1.79311,1.79344,1.79311,1.79344,9727121.0
2009-05-26 15:55:00,1.79331,1.79331,1.79312,1.79327,4964014.0
2009-05-26 15:56:00,1.79349,1.79404,1.79349,1.79395,35001527.0
2009-05-26 15:57:00,1.79392,1.79394,1.79364,1.79364,4620521.0
2009-05-26 15:58:00,1.79358,1.79358,1.79333,1.79344,36414120.0
2009-05-26 15:59:00,1.79334,1.79334,1.79311,1.79311,20786712.0
2009-05-26 16:00:00,1.79294,1.79294,1.79246,1.79246,10502866.0
2009-05-26 16:01:00,1.79246,1.79246,1.79223,1.79228,4235701.0
2009-05-26 16:02:00,1.79225,1.79225,1.79102,1.79102,62721372.0
2009-05-26 16:03:00,1.79102,1.79102,1.79066,1.79071,27389156.0
2009-05-26 16:04:00,1.7907,1.7907,1.79044,1.79048,4247473.0
2009-05-26 16:05:00,1.79048,1.79078,1.79023,1.79078,5966131.0
2009-05-26 16:06:00,1.79087,1.79154,1.79087,1.79154,10532020.0
2009-05-26 16:07:00,1.7914,1.7914,1.79111,1.79111,7320532.0
2009-05-26 16:08:00,1.79114,1.79136,1.79104,1.79129,13082921.0
2009-05-26 16:09:00,1.79122,1.79178,1.79122,1.79178,3145882.0
2009-05-26 16:10:00,1.79166,1.79181,1.79154,1.79169,14411378.0
2009-05-26 16:11:00,1.79164,1.79164,1.7911,1.7911,1315010.0
2009-05-26 16:12:00,1.79096,1.79096,1.79065,1.79065,66431808.0
2009-05-26 16:13:00,1.79064,1.79064,1.79041,1.79041,5784605.0
2009-05-26 16:14:00,1.79027,1.7904,1.78999,1.79018,8958147.0
2009-05-26 16:15:00,1.79007,1.79019,1.7899,1.7899,6805602.0
2009-05-26 16:16:00,1.78986,1.79,1.78977,1.79,21353106.0
2009-05-26 16:17:00,1.78996,1.79022,1.78977,1.79,4511376.0
2009-05-26 16:18:00,1.78997,1.78997,1.78982,1.78993,2399310.0
2009-05-26 16:19:00,1.78986,1.79,1.78986,1.78988,8952698.0
2009-05-26 16:20:00,1.78991,1.78991,1.78905,1.78905,3917757.0
2009-05-26 16:21:00,1.7889,1.7889,1.78872,1.78878,1339520.0
2009-05-26 16:22:00,1.78897,1.78959,1.78897,1.78945,11159653.0
2009-05-26 16:23:00,1.78945,1.78973,1.78945,1.78973,6618566.0
2009-05-26 16:24:00,1.78983,1.79018,1.78983,1.79018,4192560.0
2009-05-26 16:25:00,1.79009,1.79009,1.78973,1.79004,12589178.0
2009-05-26 16:26:00,1.78995,1.79019,1.78988,1.79012,3785792.0
2009-05-26 16:27:00,1.79001,1.79032,1.78989,1.79032,3405236.0
2009-05-26 16:28:00,1.79047,1.79066,1.79047,1.79053,10537452.0
2009-05-26 16:29:00,1.79055,1.79083,1.79051,1.79051,8264699.0
2009-05-26 16:30:00,1.79074,1.79088,1.79051,1.79057,10473552.0
2009-05-26 16:31:00,1.79035,1.79035,1.79019,1.7902,3875744.0
2009-05-26 16:32:00,1.79013,1.79027,1.78983,1.79027,9316810.0
2009-05-26 16:33:00,1.79038,1.79072,1.79038,1.79072,7274709.0
2009-05-26 16:34:00,1.79071,1.79071,1.79042,1.79058,8543351.0
2009-05-26 16:35:00,1.79067,1.79104,1.79067,1.79104,5215352.0
2009-05-26 16:36:00,1.79074,1.79111,1.79074,1.79108,6968579.0
2009-05-26 16:37:00,1.7912,1.79129,1.79105,1.79113,10670787.0
2009-05-26 16:38:00,1.79113,1.79113,1.79081,1.79102,10593663.0
2009-05-26 16:39:00,1.7911,1.79129,1.7911,1.79129,4150323.0
2009-05-26 16:40:00,1.79132,1.79169,1.79132,1.79163,110892096.0
2009-05-26 16:41:00,1.79162,1.79174,1.79135,1.79135,54548274.0
2009-05-26 16:42:00,1.79128,1.79163,1.79097,1.79097,6913143.0
2009-05-26 16:43:00,1.79099,1.79099,1.79076,1.79079,21019172.0
2009-05-26 16:44:00,1.79075,1.79075,1.79055,1.79055,5680654.0
2009-05-26 16:45:00,1.79054,1.79054,1.79036,1.79036,4423455.0
2009-05-26 16:46:00,1.79036,1.79036,1.7895,1.78974,30046744.0
2009-05-26 16:47:00,1.78954,1.78954,1.78907,1.78907,14535578.0
2009-05-26 16:48:00,1.78883,1.78892,1.78881,1.78881,1461050.0
2009-05-26 16:49:00,1.78868,1.78868,1.78827,1.78828,5017497.0
2009-05-26 16:50:00,1.78853,1.78886,1.78837,1.78874,3087351.0
2009-05-26 16:51:00,1.78866,1.78886,1.78853,1.78853,9349032.0
2009-05-26 16:52:00,1.78871,1.78898,1.78864,1.78889,8655019.0
2009-05-26 16:53:00,1.78894,1.78935,1.78894,1.78904,4325564.0
2009-05-26 16:54:00,1.78958,1.78962,1.78911,1.78927,5221802.0
2009-05-26 16:55:00,1.78924,1.78926,1.78904,1.78904,6547077.0
2009-05-26 16:56:00,1.78904,1.78904,1.78862,1.78862,2851354.0
2009-05-26 16:57:00,1.78877,1.78907,1.78877,1.78903,18569983.0
2009-05-26 16:58:00,1.78908,1.7891,1.78874,1.78874,20212650.0
2009-05-26 16:59:00,1.78865,1.78865,1.78781,1.78781,6971981.0
2009-05-26 17:00:00,1.78784,1.78795,1.78758,1.78771,10032189.0
2009-05-26 17:01:00,1.78768,1.7877,1.78752,1.78752,8269584.0
2009-05-26 17:02:00,1.78752,1.78754,1.78736,1.78736,8198442.0
2009-05-26 17:03:00,1.78733,1.78733,1.78712,1.78714,24909832.0
2009-05-26 17:04:00,1.78707,1.78709,1.78696,1.78706,9729945.0
2009-05-26 17:05:00,1.78708,1.78777,1.78708,1.78777,22281319.0
2009-05-26 17:06:00,1.78783,1.78823,1.78783,1.788,5988338.0
2009-05-26 17:07:00,1.78811,1.78835,1.78786,1.78786,3430989.0
2009-05-26 17:08:00,1.78784,1.7883,1.78784,1.7883,57508050.0
2009-05-26 17:09:00,1.78837,1.78856,1.78832,1.78856,17715190.0
2009-05-26 17:10:00,1.78858,1.78879,1.78858,1.78879,39057461.0
2009-05-26 17:11:00,1.7888,1.78904,1.78871,1.78904,6214525.0
2009-05-26 17:12:00,1.78908,1.78963,1.78908,1.78963,8952527.0
2009-05-26 17:13:00,1.78958,1.78958,1.78924,1.78927,2113208.0
2009-05-26 17:14:00,1.78938,1.78938,1.78904,1.78904,1335488.0
2009-05-26 17:15:00,1.78896,1.78903,1.78884,1.78898,5818899.0
2009-05-26 17:16:00,1.78891,1.78896,1.78859,1.78859,6767482.0
2009-05-26 17:17:00,1.78858,1.78887,1.78858,1.78887,4473724.0
2009-05-26 17:18:00,1.78882,1.78895,1.78866,1.78866,5667852.0
2009-05-26 17:19:00,1.78852,1.78852,1.78767,1.78767,5721610.0
2009-05-26 17:20:00,1.78749,1.7875,1.78726,1.78726,3325776.0
2009-05-26 17:21:00,1.78725,1.78772,1.78725,1.78768,18642328.0
2009-05-26 17:22:00,1.78773,1.78782,1.78757,1.78762,11763184.0
2009-05-26 17:23:00,1.78757,1.78764,1.78756,1.78762,9392134.0
2009-05-26 17:24:00,1.78758,1.78842,1.78758,1.78838,19572958.0
2009-05-26 17:25:00,1.78825,1.78825,1.78774,1.78774,10483185.0
2009-05-26 17:26:00,1.78774,1.78774,1.78704,1.78704,31423720.0
2009-05-26 17:27:00,1.78701,1.78715,1.78701,1.78701,13572190.0
2009-05-26 17:28:00,1.78701,1.78714,1.78696,1.78708,10690358.0
2009-05-26 17:29:00,1.78695,1.78711,1.78695,1.78711,7122078.0
2009-05-26 17:30:00,1.78714,1.78718,1.78709,1.7871,3568309.0
2009-05-26 17:31:00,1.78711,1.78711,1.78659,1.78659,5991115.0
2009-05-26 17:32:00,1.78658,1.78658,1.78624,1.78624,1172386.0
2009-05-26 17:33:00,1.78631,1.78631,1.78593,1.78593,10470145.0
2009-05-26 17:34:00,1.78591,1.78601,1.78575,1.78575,7088338.0
2009-05-26 17:35:00,1.7859,1.7859,1.78574,1.78583,8431597.0
2009-05-26 17:36:00,1.78579,1.78588,1.78562,1.78562,1880917.0
2009-05-26 17:37:00,1.78557,1.78558,1.78544,1.78548,8065214.0
2009-05-26 17:38:00,1.78545,1.78571,1.78545,1.78547,92370252.0
2009-05-26 17:39:00,1.7854,1.78549,1.78532,1.78549,34120450.0
2009-05-26 17:40:00,1.78561,1.78571,1.78557,1.78567,7533438.0
2009-05-26 17:41:00,1.78552,1.78568,1.78552,1.78566,9973933.0
2009-05-26 17:42:00,1.78572,1.78587,1.78571,1.78581,108345700.0
2009-05-26 17:43:00,1.78584,1.78584,1.78559,1.78559,12218506.0
2009-05-26 17:44:00,1.78546,1.78596,1.78538,1.78596,6166436.0
2009-05-26 17:45:00,1.78588,1.78599,1.78582,1.78598,3603974.0
2009-05-26 17:46:00,1.78574,1.78574,1.78521,1.78558,79275612.0
2009-05-26 17:47:00,1.78559,1.78599,1.78559,1.78599,17245500.0
2009-05-26 17:48:00,1.78601,1.78601,1.78581,1.78581,5034084.0
2009-05-26 17:49:00,1.78578,1.78595,1.78578,1.78595,9179525.0
2009-05-26 17:50:00,1.78593,1.78609,1.78574,1.78574,3867447.0
2009-05-26 17:51:00,1.78585,1.7861,1.78578,1.78578,12396386.0
2009-05-26 17:52:00,1.7858,1.7859,1.78553,1.78553,3161390.0
2009-05-26 17:53:00,1.7855,1.78581,1.78431,1.78581,5216880.0
2009-05-26 17:54:00,1.78574,1.78582,1.78561,1.78582,14297151.0
2009-05-26 17:55:00,1.78591,1.78591,1.78546,1.78546,10820490.0
2009-05-26 17:56:00,1.78546,1.78556,1.78543,1.78553,3200929.0
2009-05-26 17:57:00,1.78558,1.7857,1.78558,1.7857,13258188.0
2009-05-26 17:58:00,1.78569,1.78578,1.78563,1.78568,3911232.0
2009-05-26 17:59:00,1.78547,1.78547,1.78496,1.78496,7794965.0
2009-05-26 18:00:00,1.78481,1.78481,1.78457,1.78469,5126491.0
2009-05-26 18:01:00,1.78473,1.78482,1.78461,1.78476,3534929.0
2009-05-26 18:02:00,1.78474,1.7848,1.78454,1.78473,16870500.0
2009-05-26 18:03:00,1.78461,1.78471,1.78439,1.78471,8115089.0
2009-05-26 18:04:00,1.78481,1.78501,1.78481,1.78501,2986292.0
2009-05-26 18:05:00,1.78504,1.78539,1.78504,1.78517,7150836.0
2009-05-26 18:06:00,1.78508,1.78512,1.78494,1.78494,127175578.0
2009-05-26 18:07:00,1.78482,1.78482,1.7845,1.7847,10857554.0
2009-05-26 18:08:00,1.78468,1.78488,1.78445,1.78488,11169948.0
2009-05-26 18:09:00,1.78507,1.78527,1.78507,1.7851,10523121.0
2009-05-26 18:10:00,1.78499,1.785,1.78484,1.78492,3725184.0
2009-05-26 18:11:00,1.78495,1.78536,1.78493,1.78536,3926794.0
2009-05-26 18:12:00,1.78556,1.7857,1.78556,1.78561,6343787.0
2009-05-26 18:13:00,1.78561,1.78586,1.78561,1.78586,5029131.0
2009-05-26 18:14:00,1.78588,1.78588,1.78557,1.78557,30860960.0
2009-05-26 18:15:00,1.78546,1.78546,1.78497,1.78497,3652950.0
2009-05-26 18:16:00,1.78499,1.785,1.78483,1.78487,9644718.0
2009-05-26 18:17:00,1.78491,1.78514,1.78491,1.78513,9879208.0
2009-05-26 18:18:00,1.78516,1.78519,1.78503,1.78519,5316568.0
2009-05-26 18:19:00,1.78505,1.78515,1.78496,1.78498,9709558.0
2009-05-26 18:20:00,1.7849,1.7849,1.78427,1.78427,11200722.0
2009-05-26 18:21:00,1.78435,1.78455,1.78435,1.7845,4575973.0
2009-05-26 18:22:00,1.78443,1.78457,1.7844,1.7844,14756134.0
2009-05-26 18:23:00,1.7843,1.78433,1.7839,1.78424,6762993.0
2009-05-26 18:24:00,1.78425,1.78425,1.7841,1.78417,4797167.0
2009-05-26 18:25:00,1.78435,1.78482,1.78435,1.78482,8312614.0
2009-05-26 18:26:00,1.78486,1.78502,1.78474,1.78474,52187556.0
2009-05-26 18:27:00,1.78468,1.78492,1.78462,1.78492,5218747.0
2009-05-26 18:28:00,1.78494,1.78494,1.78475,1.78494,6337283.0
2009-05-26 18:29:00,1.78499,1.78502,1.78484,1.78493,8042016.0
2009-05-26 18:30:00,1.78486,1.78494,1.78461,1.78494,7541305.0
2009-05-26 18:31:00,1.78512,1.78531,1.78512,1.7853,13132070.0
2009-05-26 18:32:00,1.78513,1.78513,1.7848,1.78486,17554293.0
2009-05-26 18:33:00,1.78493,1.78519,1.78484,1.78503,2997324.0
2009-05-26 18:34:00,1.78489,1.78489,1.7845,1.78486,15649311.0
2009-05-26 18:35:00,1.78496,1.78514,1.78495,1.78509,4927313.0
2009-05-26 18:36:00,1.78506,1.78506,1.78492,1.785,14602372.0
2009-05-26 18:37:00,1.78512,1.78534,1.78484,1.78515,4578676.0
2009-05-26 18:38:00,1.78507,1.78507,1.78486,1.78486,5444147.0
2009-05-26 18:39:00,1.78483,1.78511,1.78483,1.78511,9510168.0
2009-05-26 18:40:00,1.78487,1.78532,1.78487,1.78503,12552646.0
2009-05-26 18:41:00,1.78522,1.78547,1.78522,1.78529,3251371.0
2009-05-26 18:42:00,1.78533,1.78536,1.78512,1.78522,31986036.0
2009-05-26 18:43:00,1.78528,1.78547,1.7852,1.7852,4938324.0
2009-05-26 18:44:00,1.78526,1.78532,1.7851,1.78532,6214689.0
2009-05-26 18:45:00,1.78534,1.7854,1.78524,1.78527,2938249.0
2009-05-26 18:46:00,1.78548,1.78568,1.78548,1.78568,7315747.0
2009-05-26 18:47:00,1.78567,1.78567,1.78542,1.78547,987917.0
2009-05-26 18:48:00,1.78546,1.78555,1.78522,1.78555,3694918.0
2009-05-26 18:49:00,1.78566,1.78566,1.7854,1.7854,11816661.0
2009-05-26 18:50:00,1.78538,1.78552,1.78522,1.78522,3737049.0
2009-05-26 18:51:00,1.7851,1.7851,1.78484,1.78484,11904930.0
2009-05-26 18:52:00,1.78486,1.78521,1.78486,1.78521,6333448.0
2009-05-26 18:53:00,1.78521,1.78533,1.78487,1.7852,14225069.0
2009-05-26 18:54:00,1.78513,1.78513,1.78487,1.78495,7718712.0
2009-05-26 18:55:00,1.78512,1.7853,1.78508,1.78522,10916438.0
2009-05-26 18:56:00,1.78515,1.78515,1.78505,1.78508,15261840.0
2009-05-26 18:57:00,1.785,1.78517,1.785,1.78509,1492967.0
2009-05-26 18:58:00,1.78507,1.78522,1.78496,1.78496,5208432.0
2009-05-26 18:59:00,1.78506,1.7853,1.78506,1.78528,3940393.0
2009-05-26 19:00:00,1.78543,1.78543,1.78505,1.78505,21730199.0
2009-05-26 19:01:00,1.78504,1.78504,1.78495,1.78499,8496705.0
2009-05-26 19:02:00,1.78508,1.78521,1.78499,1.78499,4661421.0
2009-05-26 19:03:00,1.78487,1.78487,1.78464,1.78478,14630442.0
2009-05-26 19:04:00,1.78467,1.78494,1.78467,1.78472,6633709.0
2009-05-26 19:05:00,1.7846,1.7846,1.78432,1.78433,5651777.0
2009-05-26 19:06:00,1.78429,1.78429,1.7836,1.7836,4417543.0
2009-05-26 19:07:00,1.78358,1.78368,1.78345,1.78363,9032911.0
2009-05-26 19:08:00,1.78381,1.78399,1.7838,1.7839,17619280.0
2009-05-26 19:09:00,1.78382,1.78418,1.7836,1.78404,16784922.0
2009-05-26 19:10:00,1.78396,1.78396,1.78374,1.78374,7232660.0
2009-05-26 19:11:00,1.78373,1.78385,1.78363,1.78385,3508603.0
2009-05-26 19:12:00,1.78392,1.7842,1.78392,1.78419,24624126.0
2009-05-26 19:13:00,1.78425,1.78435,1.78421,1.78421,16745471.0
2009-05-26 19:14:00,1.78428,1.78428,1.78405,1.7841,2632773.0
2009-05-26 19:15:00,1.78413,1.78415,1.78409,1.78411,6204253.0
2009-05-26 19:16:00,1.78396,1.78396,1.78381,1.78396,7063203.0
2009-05-26 19:17:00,1.78398,1.78404,1.78393,1.78393,5384394.0
2009-05-26 19:18:00,1.78389,1.78408,1.78389,1.78408,5869692.0
2009-05-26 19:19:00,1.78401,1.78418,1.7839,1.7839,9513597.0
2009-05-26 19:20:00,1.78393,1.78404,1.78386,1.78399,4443302.0
2009-05-26 19:21:00,1.78393,1.78442,1.78393,1.78442,11002342.0
2009-05-26 19:22:00,1.78458,1.78477,1.78458,1.78469,27107352.0
2009-05-26 19:23:00,1.78466,1.78466,1.78429,1.78439,7516936.0
2009-05-26 19:24:00,1.78425,1.78433,1.78403,1.78403,8136847.0
2009-05-26 19:25:00,1.78392,1.78401,1.78369,1.78401,3574307.0
2009-05-26 19:26:00,1.78401,1.78401,1.78382,1.78382,16531059.0
2009-05-26 19:27:00,1.78374,1.78418,1.78374,1.78418,5565711.0
2009-05-26 19:28:00,1.78421,1.78422,1.78388,1.78422,3429928.0
2009-05-26 19:29:00,1.78435,1.78444,1.78431,1.78431,8558912.0
2009-05-26 19:30:00,1.78431,1.7844,1.78422,1.78422,8089769.0
2009-05-26 19:31:00,1.78406,1.78409,1.78392,1.78409,16997207.0
2009-05-26 19:32:00,1.78412,1.78461,1.78412,1.78461,7031631.0
2009-05-26 19:33:00,1.7846,1.78465,1.78448,1.78448,8966825.0
2009-05-26 19:34:00,1.78431,1.78431,1.78407,1.78414,13411440.0
2009-05-26 19:35:00,1.78404,1.78404,1.78377,1.78377,12371958.0
2009-05-26 19:36:00,1.78381,1.78388,1.78332,1.78388,3761546.0
2009-05-26 19:37:00,1.78385,1.78396,1.7838,1.78388,5102789.0
2009-05-26 19:38:00,1.78386,1.78386,1.78375,1.78381,2863197.0
2009-05-26 19:39:00,1.78376,1.78376,1.78363,1.78364,8849606.0
2009-05-26 19:40:00,1.78389,1.78407,1.78386,1.78407,14540089.0
2009-05-26 19:41:00,1.78388,1.78418,1.78388,1.78408,25341180.0
2009-05-26 19:42:00,1.78402,1.78402,1.78383,1.78385,10365194.0
2009-05-26 19:43:00,1.78377,1.78377,1.78354,1.78366,18828392.0
2009-05-26 19:44:00,1.78335,1.78375,1.78335,1.78375,11246102.0
2009-05-26 19:45:00,1.78378,1.78389,1.78377,1.78389,2616647.0
2009-05-26 19:46:00,1.78385,1.78385,1.7831,1.7831,9677977.0
2009-05-26 19:47:00,1.78318,1.78318,1.78257,1.78257,7321874.0
2009-05-26 19:48:00,1.78244,1.78255,1.78236,1.78253,2483447.0
2009-05-26 19:49:00,1.78251,1.7828,1.78251,1.78267,6040975.0
2009-05-26 19:50:00,1.7826,1.78283,1.78237,1.78237,6653248.0
2009-05-26 19:51:00,1.78249,1.78273,1.78249,1.78251,11163994.0
2009-05-26 19:52:00,1.78261,1.78264,1.78252,1.78252,17554469.0
2009-05-26 19:53:00,1.78248,1.78249,1.78229,1.78249,2457760.0
2009-05-26 19:54:00,1.78238,1.78251,1.78104,1.78244,3627912.0
2009-05-26 19:55:00,1.78246,1.78252,1.78233,1.78252,3984340.0
2009-05-26 19:56:00,1.78262,1.78271,1.78218,1.78218,2761087.0
2009-05-26 19:57:00,1.78215,1.78235,1.78215,1.78235,6205460.0
2009-05-26 19:58:00,1.78232,1.78233,1.78221,1.78233,6312450.0
2009-05-26 19:59:00,1.78249,1.78275,1.7822,1.78273,6042907.0
2009-05-26 20:00:00,1.78275,1.78319,1.78275,1.78319,16753356.0
2009-05-26 20:01:00,1.78346,1.78346,1.78296,1.78323,7052422.0
2009-05-26 20:02:00,1.78306,1.78306,1.78273,1.78282,2534093.0
2009-05-26 20:03:00,1.78279,1.78279,1.78259,1.78261,10989154.0
2009-05-26 20:04:00,1.78253,1.78253,1.78233,1.78237,12136078.0
2009-05-26 20:05:00,1.78231,1.78231,1.78192,1.78192,9606227.0
2009-05-26 20:06:00,1.78202,1.78202,1.78155,1.78174,5007114.0
2009-05-26 20:07:00,1.78174,1.78177,1.78164,1.78175,9279287.0
2009-05-26 20:08:00,1.78178,1.78178,1.78124,1.78124,5842051.0
2009-05-26 20:09:00,1.78122,1.7813,1.78108,1.78128,6365552.0
2009-05-26 20:10:00,1.78127,1.78127,1.78103,1.78103,3648201.0
2009-05-26 20:11:00,1.78088,1.7809,1.78072,1.78083,8208162.0
2009-05-26 20:12:00,1.78085,1.78105,1.78049,1.78105,4802743.0
2009-05-26 20:13:00,1.7812,1.78157,1.7812,1.78149,9500976.0
2009-05-26 20:14:00,1.78158,1.78185,1.78158,1.78177,14097022.0
2009-05-26 20:15:00,1.78194,1.78199,1.78186,1.78193,7692357.0
2009-05-26 20:16:00,1.78203,1.78264,1.78203,1.78248,8153237.0
2009-05-26 20:17:00,1.78221,1.78231,1.78204,1.78211,10892876.0
2009-05-26 20:18:00,1.78213,1.78213,1.78178,1.78178,3754362.0
2009-05-26 20:19:00,1.7818,1.7818,1.78154,1.78154,4385318.0
2009-05-26 20:20:00,1.78149,1.78153,1.78135,1.78135,2911686.0
2009-05-26 20:21:00,1.78132,1.78132,1.7809,1.78118,13110100.0
2009-05-26 20:22:00,1.78123,1.78181,1.78123,1.78151,24954860.0
2009-05-26 20:23:00,1.78149,1.78149,1.78114,1.78114,5093152.0
2009-05-26 20:24:00,1.78108,1.78111,1.78089,1.78089,6841518.0
2009-05-26 20:25:00,1.7808,1.78085,1.78053,1.78053,8279403.0
2009-05-26 20:26:00,1.78051,1.78053,1.78032,1.78037,9026660.0
2009-05-26 20:27:00,1.78031,1.78031,1.77985,1.77985,6904339.0
2009-05-26 20:28:00,1.7799,1.78047,1.7799,1.78047,14981202.0
2009-05-26 20:29:00,1.78056,1.78111,1.78056,1.78111,9280423.0
2009-05-26 20:30:00,1.78111,1.78144,1.78111,1.78144,16944276.0
2009-05-26 20:31:00,1.78149,1.78173,1.78143,1.78173,5584248.0
2009-05-26 20:32:00,1.78173,1.78192,1.78173,1.78192,7205561.0
2009-05-26 20:33:00,1.78194,1.78217,1.78194,1.78204,5857304.0
2009-05-26 20:34:00,1.782,1.78201,1.78177,1.78201,7174038.0
2009-05-26 20:35:00,1.78193,1.78195,1.78182,1.78195,9442802.0
2009-05-26 20:36:00,1.78199,1.78203,1.78168,1.78168,4172160.0
2009-05-26 20:37:00,1.78165,1.78186,1.78165,1.78186,6923584.0
2009-05-26 20:38:00,1.78177,1.78177,1.78149,1.78157,6519709.0
2009-05-26 20:39:00,1.78161,1.78191,1.78128,1.78191,3313463.0
2009-05-26 20:40:00,1.78192,1.78212,1.78173,1.78173,2772840.0
2009-05-26 20:41:00,1.78157,1.78157,1.78095,1.78095,7030655.0
2009-05-26 20:42:00,1.78094,1.78094,1.78047,1.78092,4951791.0
2009-05-26 20:43:00,1.78099,1.78116,1.78087,1.78087,7876329.0
2009-05-26 20:44:00,1.78088,1.781,1.78082,1.78095,8109005.0
2009-05-26 20:45:00,1.7809,1.7809,1.78066,1.78066,1491062.0
2009-05-26 20:46:00,1.78063,1.78063,1.78045,1.78045,5786599.0
2009-05-26 20:47:00,1.78033,1.78075,1.78033,1.78075,2043659.0
2009-05-26 20:48:00,1.78088,1.781,1.78088,1.781,8348494.0
2009-05-26 20:49:00,1.78102,1.78124,1.78093,1.78124,2470803.0
2009-05-26 20:50:00,1.78129,1.78129,1.78116,1.78125,5838347.0
2009-05-26 20:51:00,1.78108,1.78118,1.78103,1.78117,7711433.0
2009-05-26 20:52:00,1.78111,1.78111,1.78085,1.78085,13224996.0
2009-05-26 20:53:00,1.78074,1.78081,1.78069,1.78071,5239653.0
2009-05-26 20:54:00,1.78065,1.78071,1.78061,1.78061,3548358.0
2009-05-26 20:55:00,1.78064,1.78073,1.78059,1.78073,7835171.0
2009-05-26 20:56:00,1.78074,1.78079,1.78062,1.78062,6882311.0
2009-05-26 20:57:00,1.78076,1.78094,1.78075,1.78084,9651236.0
2009-05-26 20:58:00,1.78088,1.78088,1.78058,1.7806,1799395.0
2009-05-26 20:59:00,1.7805,1.7805,1.78031,1.78031,4691506.0
2009-05-26 21:00:00,1.78028,1.78028,1.77993,1.78007,6146793.0
2009-05-26 21:01:00,1.7801,1.78022,1.7801,1.78022,6000829.0
2009-05-26 21:02:00,1.78019,1.78031,1.78011,1.78011,13046817.0
2009-05-26 21:03:00,1.78006,1.78006,1.77993,1.78006,4854620.0
2009-05-26 21:04:00,1.78004,1.78004,1.77985,1.77996,6527363.0
2009-05-26 21:05:00,1.78022,1.78039,1.78022,1.78024,8547265.0
2009-05-26 21:06:00,1.78017,1.78023,1.78006,1.78013,3247579.0
2009-05-26 21:07:00,1.77985,1.77988,1.77975,1.77983,1053848.0
2009-05-26 21:08:00,1.77998,1.78014,1.77976,1.78014,8426866.0
2009-05-26 21:09:00,1.78015,1.78019,1.77987,1.77987,2899704.0
2009-05-26 21:10:00,1.77978,1.77983,1.77978,1.77982,3420340.0
2009-05-26 21:11:00,1.77991,1.77992,1.77975,1.77989,2770354.0
2009-05-26 21:12:00,1.77992,1.77997,1.77977,1.77983,1775078.0
2009-05-26 21:13:00,1.77976,1.77976,1.7793,1.7793,4206312.0
2009-05-26 21:14:00,1.77968,1.77968,1.77949,1.77949,2779841.0
2009-05-26 21:15:00,1.7795,1.77965,1.77906,1.77965,5522791.0
2009-05-26 21:16:00,1.77985,1.78019,1.77985,1.78012,8352685.0
2009-05-26 21:17:00,1.78021,1.78023,1.78013,1.78023,15647521.0
2009-05-26 21:18:00,1.7802,1.78039,1.7802,1.78039,7663170.0
2009-05-26 21:19:00,1.78032,1.78066,1.78032,1.78066,6037444.0
2009-05-26 21:20:00,1.78056,1.78062,1.78045,1.78046,7710834.0
2009-05-26 21:21:00,1.78045,1.78055,1.78034,1.78034,17230458.0
2009-05-26 21:22:00,1.78029,1.78029,1.78008,1.78024,12442898.0
2009-05-26 21:23:00,1.78025,1.78028,1.78011,1.78028,9080487.0
2009-05-26 21:24:00,1.78019,1.78037,1.78019,1.7802,5241033.0
2009-05-26 21:25:00,1.78016,1.7805,1.78016,1.7802,7567640.0
2009-05-26 21:26:00,1.78005,1.7801,1.77988,1.77988,30497620.0
2009-05-26 21:27:00,1.77998,1.78004,1.7799,1.77994,14086496.0
2009-05-26 21:28:00,1.77987,1.77992,1.77973,1.77992,11279213.0
2009-05-26 21:29:00,1.77999,1.77999,1.77989,1.77994,2882273.0
2009-05-26 21:30:00,1.77992,1.78005,1.77979,1.78005,8705768.0
2009-05-26 21:31:00,1.78019,1.78059,1.78019,1.78031,28320750.0
2009-05-26 21:32:00,1.78005,1.78005,1.77985,1.7799,3435438.0
2009-05-26 21:33:00,1.77996,1.77996,1.77984,1.77987,23566062.0
2009-05-26 21:34:00,1.77971,1.77991,1.77954,1.77991,1454579.0
2009-05-26 21:35:00,1.77987,1.77995,1.77986,1.77995,2838569.0
2009-05-26 21:36:00,1.78006,1.78039,1.78006,1.78011,6739707.0
2009-05-26 21:37:00,1.78028,1.78056,1.78028,1.78055,3558095.0
2009-05-26 21:38:00,1.78045,1.78045,1.78013,1.78013,4737319.0
2009-05-26 21:39:00,1.78035,1.78055,1.78016,1.78016,18543056.0
2009-05-26 21:40:00,1.78004,1.78004,1.77977,1.77989,5414905.0
2009-05-26 21:41:00,1.78007,1.78007,1.77989,1.77995,4047610.0
2009-05-26 21:42:00,1.78,1.78024,1.78,1.78001,7110854.0
2009-05-26 21:43:00,1.78008,1.78008,1.77989,1.78005,3932224.0
2009-05-26 21:44:00,1.77996,1.77996,1.77973,1.77973,10206553.0
2009-05-26 21:45:00,1.77992,1.78002,1.77992,1.77997,4038760.0
2009-05-26 21:46:00,1.77989,1.77989,1.77951,1.77973,4202068.0
2009-05-26 21:47:00,1.77977,1.7804,1.77965,1.78034,5063890.0
2009-05-26 21:48:00,1.78025,1.78046,1.78017,1.78046,10305712.0
2009-05-26 21:49:00,1.78044,1.78044,1.78038,1.78042,4410529.0
2009-05-26 21:50:00,1.78035,1.78035,1.77991,1.77991,14016807.0
2009-05-26 21:51:00,1.77973,1.77977,1.77969,1.77969,9140591.0
2009-05-26 21:52:00,1.7795,1.77959,1.77944,1.77959,4924370.0
2009-05-26 21:53:00,1.77963,1.77989,1.77963,1.77984,12293259.0
2009-05-26 21:54:00,1.77977,1.77981,1.77954,1.77954,6303349.0
2009-05-26 21:55:00,1.77976,1.78001,1.77975,1.7799,4476699.0
2009-05-26 21:56:00,1.77987,1.77987,1.77965,1.77965,6495012.0
2009-05-26 21:57:00,1.77958,1.77963,1.77943,1.77943,13463845.0
2009-05-26 21:58:00,1.77922,1.77922,1.77907,1.7791,2963974.0
2009-05-26 21:59:00,1.77918,1.77936,1.77918,1.77936,23726696.0
2009-05-26 22:00:00,1.77935,1.77956,1.77935,1.77956,10506216.0
2009-05-26 22:01:00,1.77965,1.77965,1.77941,1.77941,14246952.0
2009-05-26 22:02:00,1.77937,1.7794,1.7793,1.7793,6318488.0
2009-05-26 22:03:00,1.7794,1.7794,1.77922,1.77932,10282835.0
2009-05-26 22:04:00,1.77897,1.77906,1.77827,1.77827,11397428.0
2009-05-26 22:05:00,1.77844,1.7785,1.77802,1.77825,7854855.0
2009-05-26 22:06:00,1.77832,1.77852,1.77829,1.77836,13357840.0
2009-05-26 22:07:00,1.77837,1.77847,1.77837,1.7784,7968756.0
2009-05-26 22:08:00,1.77844,1.77851,1.77838,1.77838,8597970.0
2009-05-26 22:09:00,1.77825,1.77831,1.77816,1.7782,19272977.0
2009-05-26 22:10:00,1.77802,1.77815,1.778,1.77815,27407393.0
2009-05-26 22:11:00,1.7784,1.77874,1.7784,1.7786,4861333.0
2009-05-26 22:12:00,1.77868,1.77878,1.77858,1.77878,3418338.0
2009-05-26 22:13:00,1.7788,1.77889,1.7787,1.7788,6006626.0
2009-05-26 22:14:00,1.77864,1.77866,1.77852,1.77852,5480510.0
2009-05-26 22:15:00,1.77802,1.77882,1.77802,1.77871,6345385.0
2009-05-26 22:16:00,1.77867,1.77876,1.77863,1.77873,7175856.0
2009-05-26 22:17:00,1.77889,1.77889,1.7788,1.77885,8501906.0
2009-05-26 22:18:00,1.77889,1.77903,1.7788,1.77881,11336791.0
2009-05-26 22:19:00,1.77887,1.77887,1.77878,1.77887,7281066.0
2009-05-26 22:20:00,1.77878,1.77888,1.77876,1.77888,31845800.0
2009-05-26 22:21:00,1.77907,1.7792,1.77907,1.77917,11539780.0
2009-05-26 22:22:00,1.7792,1.7792,1.77891,1.77895,4207112.0
2009-05-26 22:23:00,1.77896,1.779,1.77886,1.77892,20970720.0
2009-05-26 22:24:00,1.77885,1.77885,1.77869,1.77869,3748384.0
2009-05-26 22:25:00,1.77868,1.779,1.77868,1.77895,5237898.0
2009-05-26 22:26:00,1.77889,1.77889,1.77823,1.77857,18419736.0
2009-05-26 22:27:00,1.77858,1.77864,1.77828,1.77828,3120435.0
2009-05-26 22:28:00,1.7781,1.77813,1.7777,1.77772,3085439.0
2009-05-26 22:29:00,1.77769,1.77779,1.77761,1.77776,5490164.0
2009-05-26 22:30:00,1.77795,1.77833,1.77776,1.77833,15473346.0
2009-05-26 22:31:00,1.77844,1.77853,1.77841,1.77853,3548265.0
2009-05-26 22:32:00,1.77862,1.77881,1.7786,1.77881,8575201.0
2009-05-26 22:33:00,1.77878,1.7788,1.77866,1.77876,3352884.0
2009-05-26 22:34:00,1.7787,1.77871,1.77855,1.77861,7251236.0
2009-05-26 22:35:00,1.77864,1.77866,1.77853,1.77856,639484.0
2009-05-26 22:36:00,1.77868,1.77868,1.77853,1.77855,6846822.0
2009-05-26 22:37:00,1.77874,1.77887,1.77869,1.77887,10221566.0
2009-05-26 22:38:00,1.77888,1.77888,1.77871,1.77875,5742963.0
2009-05-26 22:39:00,1.77848,1.77856,1.77832,1.77832,4782533.0
2009-05-26 22:40:00,1.77824,1.77824,1.77804,1.77804,10916749.0
2009-05-26 22:41:00,1.77817,1.77876,1.77817,1.77876,5874400.0
2009-05-26 22:42:00,1.7789,1.77902,1.77856,1.77902,10779097.0
2009-05-26 22:43:00,1.77894,1.77894,1.77868,1.77877,6297394.0
2009-05-26 22:44:00,1.77866,1.77885,1.77863,1.77864,18588806.0
2009-05-26 22:45:00,1.77883,1.77904,1.77883,1.77903,5648137.0
2009-05-26 22:46:00,1.7791,1.77917,1.77908,1.77917,6779905.0
2009-05-26 22:47:00,1.77911,1.77921,1.77872,1.77872,9288320.0
2009-05-26 22:48:00,1.77853,1.77869,1.77837,1.77837,8066704.0
2009-05-26 22:49:00,1.77836,1.7785,1.77807,1.77834,7377117.0
2009-05-26 22:50:00,1.77833,1.77837,1.77831,1.77833,20801221.0
2009-05-26 22:51:00,1.77838,1.77861,1.77838,1.77856,12432518.0
2009-05-26 22:52:00,1.77839,1.77866,1.77837,1.77837,1665126.0
2009-05-26 22:53:00,1.77839,1.77851,1.77831,1.77836,7759817.0
2009-05-26 22:54:00,1.77838,1.77871,1.77838,1.77855,23382500.0
2009-05-26 22:55:00,1.77854,1.77854,1.77825,1.77825,9288437.0
2009-05-26 22:56:00,1.77807,1.77807,1.77779,1.77788,5623267.0
2009-05-26 22:57:00,1.77783,1.77814,1.77783,1.77811,14718771.0
2009-05-26 22:58:00,1.77813,1.77813,1.77764,1.77776,8733671.0
2009-05-26 22:59:00,1.77766,1.77766,1.77687,1.77696,9392075.0
2009-05-26 23:00:00,1.77698,1.77701,1.77694,1.77697,6177753.0
2009-05-26 23:01:00,1.77698,1.77721,1.77698,1.77721,2073492.0
2009-05-26 23:02:00,1.77733,1.77733,1.77689,1.77713,14381873.0
2009-05-26 23:03:00,1.77708,1.7771,1.77648,1.77648,18349661.0
2009-05-26 23:04:00,1.7765,1.77697,1.7765,1.77697,16697948.0
2009-05-26 23:05:00,1.77697,1.77697,1.77671,1.77673,28288575.0
2009-05-26 23:06:00,1.77667,1.77667,1.77642,1.77648,3542571.0
2009-05-26 23:07:00,1.77635,1.77665,1.77635,1.77653,4928732.0
2009-05-26 23:08:00,1.77669,1.77679,1.77655,1.77676,17236402.0
2009-05-26 23:09:00,1.77664,1.77683,1.77659,1.77674,8415942.0
2009-05-26 23:10:00,1.7766,1.7766,1.77634,1.77634,9372168.0
2009-05-26 23:11:00,1.77636,1.77654,1.77636,1.77654,1722977.0
2009-05-26 23:12:00,1.77654,1.77675,1.77654,1.77675,17435598.0
2009-05-26 23:13:00,1.77672,1.77679,1.77662,1.77663,1919487.0
2009-05-26 23:14:00,1.77652,1.77654,1.77628,1.77654,2858479.0
2009-05-26 23:15:00,1.77663,1.77685,1.77663,1.77685,7770574.0
2009-05-26 23:16:00,1.77666,1.77697,1.77653,1.77697,7708108.0
2009-05-26 23:17:00,1.77702,1.77712,1.77698,1.77698,3910378.0
2009-05-26 23:18:00,1.77656,1.77656,1.7757,1.77643,8178924.0
2009-05-26 23:19:00,1.77663,1.77703,1.77663,1.77698,3146154.0
2009-05-26 23:20:00,1.77657,1.77695,1.77657,1.77661,3221356.0
2009-05-26 23:21:00,1.77668,1.77686,1.77668,1.77686,13715961.0
2009-05-26 23:22:00,1.77691,1.77691,1.77677,1.77682,5065332.0
2009-05-26 23:23:00,1.7767,1.777,1.7767,1.777,4854838.0
2009-05-26 23:24:00,1.77705,1.77705,1.77687,1.77703,9109990.0
2009-05-26 23:25:00,1.77705,1.77705,1.77656,1.77698,14479852.0
2009-05-26 23:26:00,1.77684,1.777,1.77684,1.7769,5179724.0
2009-05-26 23:27:00,1.77703,1.77711,1.77701,1.77706,5938547.0
2009-05-26 23:28:00,1.77702,1.77702,1.77684,1.77692,2314794.0
2009-05-26 23:29:00,1.77678,1.77729,1.77678,1.77725,6524740.0
2009-05-26 23:30:00,1.77712,1.77716,1.77697,1.77697,8673695.0
2009-05-26 23:31:00,1.77688,1.77693,1.7767,1.77693,4502229.0
2009-05-26 23:32:00,1.77706,1.77733,1.77706,1.77733,27456329.0
2009-05-26 23:33:00,1.77753,1.77761,1.77746,1.77761,7871609.0
2009-05-26 23:34:00,1.77762,1.77763,1.77754,1.77758,3332538.0
2009-05-26 23:35:00,1.77756,1.77756,1.77745,1.77745,20816920.0
2009-05-26 23:36:00,1.77723,1.77723,1.77686,1.77686,9834779.0
2009-05-26 23:37:00,1.77637,1.77725,1.7761,1.77725,31669965.0
2009-05-26 23:38:00,1.77734,1.7779,1.77734,1.7779,8847792.0
2009-05-26 23:39:00,1.77799,1.77822,1.77678,1.77814,2499110.0
2009-05-26 23:40:00,1.77774,1.77808,1.7775,1.7775,11460875.0
2009-05-26 23:41:00,1.77788,1.77788,1.77758,1.77763,5641829.0
2009-05-26 23:42:00,1.77753,1.77757,1.77706,1.7771,3342683.0
2009-05-26 23:43:00,1.77699,1.77754,1.7769,1.77754,23954523.0
2009-05-26 23:44:00,1.77747,1.77747,1.77696,1.77696,3364034.0
2009-05-26 23:45:00,1.77708,1.77735,1.77708,1.77726,1402190.0
2009-05-26 23:46:00,1.77716,1.77716,1.77683,1.7771,6352049.0
2009-05-26 23:47:00,1.77727,1.77747,1.77726,1.77726,5192968.0
2009-05-26 23:48:00,1.77726,1.77739,1.7772,1.7772,5194994.0
2009-05-26 23:49:00,1.7771,1.77722,1.77708,1.77722,4581599.0
2009-05-26 23:50:00,1.7772,1.77731,1.77719,1.77723,4093058.0
2009-05-26 23:51:00,1.77725,1.77726,1.77701,1.77701,19936105.0
2009-05-26 23:52:00,1.7769,1.7769,1.77653,1.77653,6944370.0
2009-05-26 23:53:00,1.77648,1.77667,1.77629,1.77667,3565479.0
2009-05-26 23:54:00,1.7767,1.77694,1.7767,1.77694,4667475.0
2009-05-26 23:55:00,1.77692,1.77705,1.77682,1.77682,5962383.0
2009-05-26 23:56:00,1.77696,1.77732,1.77696,1.77715,18575043.0
2009-05-26 23:57:00,1.77689,1.77723,1.7767,1.77723,7628917.0
2009-05-26 23:58:00,1.77731,1.77744,1.77692,1.77744,8291404.0
2009-05-26 23:59:00,1.77745,1.77756,1.7774,1.77747,6761060.0
2009-05-27 00:00:00,1.77739,1.77739,1.77711,1.77715,8073176.0
2009-05-27 00:01:00,1.77714,1.77758,1.77683,1.77758,10256131.0
2009-05-27 00:02:00,1.77758,1.77758,1.77661,1.77661,21123063.0
2009-05-27 00:03:00,1.77714,1.77714,1.77693,1.77693,6333404.0
2009-05-27 00:04:00,1.77695,1.77701,1.77674,1.77701,5647038.0
2009-05-27 00:05:00,1.77722,1.77754,1.77722,1.77754,5390260.0
2009-05-27 00:06:00,1.77752,1.77776,1.77752,1.77776,15700880.0
2009-05-27 00:07:00,1.77777,1.77794,1.77763,1.77763,26311150.0
2009-05-27 00:08:00,1.77765,1.77765,1.77742,1.77742,4383661.0
2009-05-27 00:09:00,1.77721,1.77736,1.77711,1.77711,3660662.0
2009-05-27 00:10:00,1.77743,1.77773,1.77743,1.77773,10925673.0
2009-05-27 00:11:00,1.7777,1.7778,1.77763,1.77767,20243272.0
2009-05-27 00:12:00,1.77753,1.77754,1.77741,1.77749,9415392.0
2009-05-27 00:13:00,1.77763,1.77763,1.77739,1.77739,7086807.0
2009-05-27 00:14:00,1.77735,1.77773,1.77735,1.77773,3250946.0
2009-05-27 00:15:00,1.77779,1.77779,1.77761,1.77764,2675909.0
2009-05-27 00:16:00,1.77755,1.77755,1.77732,1.77732,3583731.0
2009-05-27 00:17:00,1.77722,1.77732,1.77722,1.77731,14529577.0
2009-05-27 00:18:00,1.77735,1.77753,1.77735,1.77753,6928095.0
2009-05-27 00:19:00,1.77737,1.77737,1.77658,1.77672,16969560.0
2009-05-27 00:20:00,1.77698,1.77711,1.77689,1.77689,8269957.0
2009-05-27 00:21:00,1.77685,1.77689,1.7767,1.77687,8543869.0
2009-05-27 00:22:00,1.77676,1.77684,1.77666,1.77684,9089470.0
2009-05-27 00:23:00,1.77694,1.77733,1.77694,1.77733,18519868.0
2009-05-27 00:24:00,1.77735,1.77735,1.77697,1.77711,11537579.0
2009-05-27 00:25:00,1.77707,1.77723,1.77707,1.77723,6404779.0
2009-05-27 00:26:00,1.77732,1.77745,1.77707,1.77707,3672434.0
2009-05-27 00:27:00,1.77705,1.77726,1.77695,1.77726,3059976.0
2009-05-27 00:28:00,1.77718,1.77731,1.77718,1.77729,23712983.0
2009-05-27 00:29:00,1.77743,1.77794,1.7774,1.77794,12246535.0
2009-05-27 00:30:00,1.77808,1.77825,1.77805,1.7782,11868595.0
2009-05-27 00:31:00,1.77817,1.77829,1.77789,1.77829,7472712.0
2009-05-27 00:32:00,1.7783,1.77833,1.7779,1.77804,4353820.0
2009-05-27 00:33:00,1.77816,1.77818,1.77808,1.77816,17558661.0
2009-05-27 00:34:00,1.77829,1.77845,1.77828,1.77828,7836266.0
2009-05-27 00:35:00,1.77827,1.77832,1.7778,1.77787,4394201.0
2009-05-27 00:36:00,1.77784,1.77786,1.77769,1.77781,3757910.0
2009-05-27 00:37:00,1.77783,1.77783,1.77774,1.77778,12980642.0
2009-05-27 00:38:00,1.7777,1.77775,1.77761,1.77761,11431021.0
2009-05-27 00:39:00,1.77772,1.77781,1.77763,1.77781,18568338.0
2009-05-27 00:40:00,1.77785,1.77802,1.77785,1.77799,10122246.0
2009-05-27 00:41:00,1.77805,1.77822,1.77805,1.77818,8765853.0
2009-05-27 00:42:00,1.77815,1.7783,1.77802,1.7783,11278632.0
2009-05-27 00:43:00,1.77824,1.77824,1.77801,1.77804,11905654.0
2009-05-27 00:44:00,1.77807,1.7782,1.77807,1.7781,2409985.0
2009-05-27 00:45:00,1.77807,1.77831,1.77807,1.77831,67692266.0
2009-05-27 00:46:00,1.77843,1.77848,1.77839,1.77845,13262690.0
2009-05-27 00:47:00,1.77852,1.77852,1.77843,1.77843,10094031.0
2009-05-27 00:48:00,1.77843,1.77846,1.77817,1.77846,8802621.0
2009-05-27 00:49:00,1.77842,1.77842,1.77791,1.77791,8864539.0
2009-05-27 00:50:00,1.77797,1.77797,1.77769,1.77788,5340431.0
2009-05-27 00:51:00,1.77795,1.7781,1.77784,1.7781,8440204.0
2009-05-27 00:52:00,1.77804,1.77811,1.77796,1.77811,27864536.0
2009-05-27 00:53:00,1.77809,1.77809,1.77796,1.77796,5709442.0
2009-05-27 00:54:00,1.77779,1.77791,1.7775,1.7775,6581064.0
2009-05-27 00:55:00,1.77746,1.77771,1.77746,1.77768,17287783.0
2009-05-27 00:56:00,1.7776,1.77774,1.7776,1.77763,21688406.0
2009-05-27 00:57:00,1.7775,1.7775,1.77728,1.77745,3243324.0
2009-05-27 00:58:00,1.77738,1.77753,1.77727,1.77745,4828297.0
2009-05-27 00:59:00,1.77741,1.77761,1.77738,1.77761,7688323.0
2009-05-27 01:00:00,1.77772,1.77772,1.77743,1.77744,11252636.0
2009-05-27 01:01:00,1.77743,1.77745,1.77737,1.77737,19109857.0
2009-05-27 01:02:00,1.77736,1.77736,1.77724,1.77727,2867508.0
2009-05-27 01:03:00,1.77714,1.77731,1.77714,1.77731,4694080.0
2009-05-27 01:04:00,1.77749,1.77812,1.77749,1.77812,13178850.0
2009-05-27 01:05:00,1.7782,1.77839,1.7781,1.77839,9993917.0
2009-05-27 01:06:00,1.77829,1.7786,1.77829,1.7785,8897508.0
2009-05-27 01:07:00,1.77867,1.77886,1.77862,1.77886,7555385.0
2009-05-27 01:08:00,1.77882,1.77905,1.77882,1.77905,8244004.0
2009-05-27 01:09:00,1.77903,1.77926,1.77903,1.77923,3515945.0
2009-05-27 01:10:00,1.77945,1.77945,1.77932,1.77933,17314673.0
2009-05-27 01:11:00,1.7793,1.7793,1.77914,1.77926,2764703.0
2009-05-27 01:12:00,1.77926,1.77935,1.77926,1.77935,1348543.0
2009-05-27 01:13:00,1.77929,1.77929,1.7792,1.77924,6134885.0
2009-05-27 01:14:00,1.77924,1.77947,1.77912,1.77947,1578232.0
2009-05-27 01:15:00,1.77936,1.77936,1.779,1.77902,8168699.0
2009-05-27 01:16:00,1.77896,1.77911,1.77896,1.77898,5180997.0
2009-05-27 01:17:00,1.77896,1.77907,1.77887,1.77907,14872815.0
2009-05-27 01:18:00,1.77917,1.77938,1.77916,1.77938,3526145.0
2009-05-27 01:19:00,1.77929,1.77949,1.77922,1.77949,17386768.0
2009-05-27 01:20:00,1.77944,1.77953,1.77934,1.77934,2856666.0
2009-05-27 01:21:00,1.77933,1.77942,1.77925,1.77941,18527748.0
2009-05-27 01:22:00,1.77946,1.77966,1.77907,1.77966,17330714.0
2009-05-27 01:23:00,1.77977,1.78007,1.77976,1.78007,3408666.0
2009-05-27 01:24:00,1.78017,1.78075,1.78011,1.78075,4312758.0
2009-05-27 01:25:00,1.78091,1.78107,1.78065,1.78106,5961449.0
2009-05-27 01:26:00,1.78097,1.78097,1.78048,1.78048,6812979.0
2009-05-27 01:27:00,1.78056,1.78082,1.78044,1.78079,7895204.0
2009-05-27 01:28:00,1.78082,1.781,1.78071,1.78071,8166031.0
2009-05-27 01:29:00,1.7805,1.78062,1.78041,1.78059,15801186.0
2009-05-27 01:30:00,1.78077,1.78081,1.78052,1.78077,3965004.0
2009-05-27 01:31:00,1.78069,1.78106,1.78069,1.7808,5446108.0
2009-05-27 01:32:00,1.78071,1.78071,1.78043,1.78065,1623147.0
2009-05-27 01:33:00,1.78086,1.78115,1.78083,1.78115,8995021.0
2009-05-27 01:34:00,1.78094,1.78104,1.78078,1.78079,6374061.0
2009-05-27 01:35:00,1.78076,1.78079,1.78053,1.78079,15318324.0
2009-05-27 01:36:00,1.78066,1.78085,1.78063,1.78063,17772541.0
2009-05-27 01:37:00,1.7806,1.7806,1.77894,1.77894,3909443.0
2009-05-27 01:38:00,1.78036,1.78036,1.77996,1.78036,5037550.0
2009-05-27 01:39:00,1.78047,1.7807,1.78047,1.78066,7386338.0
2009-05-27 01:40:00,1.78076,1.78083,1.7807,1.78071,2482329.0
2009-05-27 01:41:00,1.78092,1.78119,1.78073,1.78103,1885893.0
2009-05-27 01:42:00,1.78094,1.78094,1.7808,1.78089,2602611.0
2009-05-27 01:43:00,1.78087,1.78087,1.7807,1.78084,1197695.0
2009-05-27 01:44:00,1.78092,1.78137,1.78092,1.78134,8559560.0
2009-05-27 01:45:00,1.78121,1.78121,1.78072,1.7812,5274610.0
2009-05-27 01:46:00,1.78108,1.78108,1.78082,1.78092,27644957.0
2009-05-27 01:47:00,1.78075,1.78092,1.78059,1.78059,9392308.0
2009-05-27 01:48:00,1.7805,1.7807,1.7805,1.7807,16477810.0
2009-05-27 01:49:00,1.78063,1.78063,1.78054,1.7806,7542126.0
2009-05-27 01:50:00,1.78069,1.7807,1.78051,1.7807,11989526.0
2009-05-27 01:51:00,1.78066,1.78066,1.78049,1.78065,5788397.0
2009-05-27 01:52:00,1.78062,1.78074,1.7803,1.7803,7443891.0
2009-05-27 01:53:00,1.78025,1.7804,1.77886,1.7804,1557396.0
2009-05-27 01:54:00,1.78032,1.78053,1.78032,1.78051,4926711.0
2009-05-27 01:55:00,1.78054,1.78058,1.78054,1.78055,28031327.0
2009-05-27 01:56:00,1.78054,1.78076,1.78039,1.78039,7677079.0
2009-05-27 01:57:00,1.78027,1.7803,1.78011,1.7802,22557455.0
2009-05-27 01:58:00,1.78022,1.7803,1.78006,1.78018,8115891.0
2009-05-27 01:59:00,1.77997,1.7801,1.77986,1.77986,10653967.0
2009-05-27 02:00:00,1.77988,1.78,1.7797,1.7797,9906059.0
2009-05-27 02:01:00,1.77988,1.78012,1.77983,1.78012,8823540.0
2009-05-27 02:02:00,1.77999,1.77999,1.77973,1.77988,21355159.0
2009-05-27 02:03:00,1.77975,1.77984,1.77948,1.77949,7749928.0
2009-05-27 02:04:00,1.77944,1.77944,1.77923,1.77923,29578269.0
2009-05-27 02:05:00,1.77926,1.77952,1.77926,1.77936,4900250.0
2009-05-27 02:06:00,1.7795,1.77954,1.77806,1.77937,1423058.0
2009-05-27 02:07:00,1.77929,1.77944,1.77929,1.77944,7673323.0
2009-05-27 02:08:00,1.77951,1.77956,1.7794,1.77956,6060515.0
2009-05-27 02:09:00,1.77961,1.7797,1.77961,1.77968,12130236.0
2009-05-27 02:10:00,1.77968,1.78007,1.77968,1.77988,7633728.0
2009-05-27 02:11:00,1.77989,1.77989,1.77956,1.77956,15876105.0
2009-05-27 02:12:00,1.77945,1.77959,1.77918,1.77925,9592798.0
2009-05-27 02:13:00,1.77942,1.77965,1.77942,1.77965,27417393.0
2009-05-27 02:14:00,1.77972,1.78007,1.7794,1.77998,4839092.0
2009-05-27 02:15:00,1.77998,1.78009,1.77991,1.78009,9116584.0
2009-05-27 02:16:00,1.78007,1.78008,1.77992,1.78003,1157526.0
2009-05-27 02:17:00,1.77997,1.78,1.77989,1.78,2742189.0
2009-05-27 02:18:00,1.78002,1.78018,1.77993,1.78018,2037923.0
2009-05-27 02:19:00,1.78019,1.78025,1.78016,1.78016,2501087.0
2009-05-27 02:20:00,1.78018,1.78041,1.78018,1.78041,7984368.0
2009-05-27 02:21:00,1.78041,1.78041,1.77997,1.7803,5142982.0
2009-05-27 02:22:00,1.77879,1.78027,1.77879,1.78009,4011742.0
2009-05-27 02:23:00,1.78003,1.78003,1.77977,1.77977,18202112.0
2009-05-27 02:24:00,1.77983,1.77996,1.77973,1.77996,14966609.0
2009-05-27 02:25:00,1.78004,1.78016,1.77998,1.77998,6068225.0
2009-05-27 02:26:00,1.78004,1.7801,1.77993,1.7801,8309488.0
2009-05-27 02:27:00,1.78014,1.78024,1.78011,1.78022,1671622.0
2009-05-27 02:28:00,1.78022,1.78022,1.77993,1.77993,5717700.0
2009-05-27 02:29:00,1.78001,1.78001,1.77971,1.77988,4009106.0
2009-05-27 02:30:00,1.77986,1.77993,1.77983,1.77993,15483770.0
2009-05-27 02:31:00,1.78001,1.78001,1.77986,1.77986,8510717.0
2009-05-27 02:32:00,1.77983,1.78001,1.77979,1.77981,7506371.0
2009-05-27 02:33:00,1.77968,1.77979,1.7796,1.77976,7036747.0
2009-05-27 02:34:00,1.77968,1.77986,1.77947,1.77973,5915311.0
2009-05-27 02:35:00,1.77985,1.77994,1.77978,1.77987,4630404.0
2009-05-27 02:36:00,1.77971,1.77981,1.77959,1.7797,3463035.0
2009-05-27 02:37:00,1.77983,1.77996,1.77939,1.77989,18727808.0
2009-05-27 02:38:00,1.77989,1.78004,1.77988,1.78004,17257589.0
2009-05-27 02:39:00,1.78003,1.78004,1.77997,1.77997,3076980.0
2009-05-27 02:40:00,1.78005,1.78009,1.77997,1.78005,16362476.0
2009-05-27 02:41:00,1.78024,1.7803,1.78019,1.7803,3415151.0
2009-05-27 02:42:00,1.78027,1.78027,1.78015,1.78015,14266500.0
2009-05-27 02:43:00,1.78011,1.78011,1.78,1.78,5195544.0
2009-05-27 02:44:00,1.78004,1.78004,1.77979,1.77995,8346481.0
2009-05-27 02:45:00,1.77989,1.77996,1.77957,1.77994,1558902.0
2009-05-27 02:46:00,1.78009,1.78026,1.78001,1.78001,5906881.0
2009-05-27 02:47:00,1.77989,1.77989,1.7796,1.77977,1361614.0
2009-05-27 02:48:00,1.77975,1.77977,1.77952,1.77958,2885611.0
2009-05-27 02:49:00,1.77969,1.77999,1.77969,1.77985,17119511.0
2009-05-27 02:50:00,1.77962,1.77962,1.77923,1.77923,3556849.0
2009-05-27 02:51:00,1.77933,1.77952,1.77926,1.77926,8638797.0
2009-05-27 02:52:00,1.77925,1.77944,1.77916,1.77927,6870406.0
2009-05-27 02:53:00,1.77898,1.77899,1.77885,1.77885,9409377.0
2009-05-27 02:54:00,1.77911,1.77941,1.77911,1.77941,10832341.0
2009-05-27 02:55:00,1.77944,1.77982,1.77944,1.77982,13044492.0
2009-05-27 02:56:00,1.77991,1.7802,1.77991,1.7802,5150400.0
2009-05-27 02:57:00,1.78028,1.78028,1.78012,1.78012,2668194.0
2009-05-27 02:58:00,1.78002,1.7802,1.78002,1.78007,18805212.0
2009-05-27 02:59:00,1.78002,1.78024,1.78002,1.78014,11050415.0
2009-05-27 03:00:00,1.78005,1.78007,1.77999,1.78003,7439114.0
2009-05-27 03:01:00,1.78024,1.78037,1.78021,1.78032,5275673.0
2009-05-27 03:02:00,1.7804,1.78081,1.78033,1.78081,3547719.0
2009-05-27 03:03:00,1.78083,1.78123,1.78083,1.78123,19958041.0
2009-05-27 03:04:00,1.78127,1.78132,1.78116,1.78125,16188580.0
2009-05-27 03:05:00,1.78128,1.78143,1.78128,1.78129,6424936.0
2009-05-27 03:06:00,1.78137,1.78142,1.78137,1.78138,5415386.0
2009-05-27 03:07:00,1.78147,1.78174,1.78147,1.78174,25359061.0
2009-05-27 03:08:00,1.78178,1.78203,1.7817,1.78203,9347884.0
2009-05-27 03:09:00,1.78199,1.78199,1.78161,1.78173,5422858.0
2009-05-27 03:10:00,1.78158,1.78161,1.78143,1.78161,8320386.0
2009-05-27 03:11:00,1.7815,1.7815,1.78109,1.7812,9191412.0
2009-05-27 03:12:00,1.7812,1.78141,1.7812,1.78141,9963509.0
2009-05-27 03:13:00,1.78135,1.78139,1.78109,1.78117,13152213.0
2009-05-27 03:14:00,1.78124,1.78156,1.78124,1.78137,62683828.0
2009-05-27 03:15:00,1.78147,1.78158,1.78141,1.7815,2493001.0
2009-05-27 03:16:00,1.78152,1.78158,1.78136,1.78136,11640255.0
2009-05-27 03:17:00,1.78133,1.78145,1.78133,1.78145,7490599.0
2009-05-27 03:18:00,1.78152,1.78152,1.78125,1.78129,8216963.0
2009-05-27 03:19:00,1.78126,1.78126,1.78096,1.78096,9482200.0
2009-05-27 03:20:00,1.78096,1.78097,1.78084,1.78084,18686059.0
2009-05-27 03:21:00,1.78073,1.78073,1.7806,1.7806,11618072.0
2009-05-27 03:22:00,1.78068,1.78071,1.78053,1.78062,13101172.0
2009-05-27 03:23:00,1.78063,1.78075,1.78061,1.78073,3417213.0
2009-05-27 03:24:00,1.7807,1.78092,1.78053,1.78069,4710259.0
2009-05-27 03:25:00,1.78061,1.78061,1.78055,1.78061,7827655.0
2009-05-27 03:26:00,1.78062,1.78082,1.78058,1.78082,17878688.0
2009-05-27 03:27:00,1.78093,1.78131,1.78093,1.78131,4056480.0
2009-05-27 03:28:00,1.78139,1.78148,1.78107,1.78145,7020585.0
2009-05-27 03:29:00,1.78141,1.78141,1.78091,1.78094,13046713.0
2009-05-27 03:30:00,1.781,1.7812,1.78096,1.7812,12702556.0
2009-05-27 03:31:00,1.78107,1.7811,1.78096,1.78101,22381297.0
2009-05-27 03:32:00,1.78128,1.78142,1.78118,1.78118,3340948.0
2009-05-27 03:33:00,1.78095,1.78098,1.78086,1.78098,3658897.0
2009-05-27 03:34:00,1.78111,1.78113,1.78105,1.78113,6418258.0
2009-05-27 03:35:00,1.7812,1.78131,1.78106,1.78123,10646471.0
2009-05-27 03:36:00,1.78115,1.78115,1.78083,1.78083,19630982.0
2009-05-27 03:37:00,1.78083,1.78132,1.78083,1.78105,10098290.0
2009-05-27 03:38:00,1.78115,1.78115,1.78083,1.78083,7847051.0
2009-05-27 03:39:00,1.78074,1.78089,1.78071,1.78071,8763332.0
2009-05-27 03:40:00,1.7806,1.78087,1.7806,1.78085,16646616.0
2009-05-27 03:41:00,1.7808,1.78101,1.78064,1.78069,7611618.0
2009-05-27 03:42:00,1.78089,1.78125,1.78089,1.78095,15989411.0
2009-05-27 03:43:00,1.78101,1.78116,1.78097,1.78101,3762843.0
2009-05-27 03:44:00,1.78092,1.78103,1.78082,1.78103,2748750.0
2009-05-27 03:45:00,1.78097,1.78107,1.78085,1.78085,3129222.0
2009-05-27 03:46:00,1.78072,1.78082,1.78072,1.78075,7281963.0
2009-05-27 03:47:00,1.7806,1.78096,1.78059,1.78096,9932904.0
2009-05-27 03:48:00,1.78106,1.78106,1.7807,1.7807,18956149.0
2009-05-27 03:49:00,1.78072,1.78072,1.78051,1.78064,10213774.0
2009-05-27 03:50:00,1.7805,1.78056,1.7804,1.7804,4036900.0
2009-05-27 03:51:00,1.78063,1.78079,1.78061,1.78079,4030583.0
2009-05-27 03:52:00,1.78069,1.78069,1.78048,1.78048,26414165.0
2009-05-27 03:53:00,1.78041,1.78041,1.78031,1.78032,15503984.0
2009-05-27 03:54:00,1.7804,1.7804,1.78027,1.7803,4989134.0
2009-05-27 03:55:00,1.78028,1.78037,1.78021,1.78027,5212814.0
2009-05-27 03:56:00,1.78021,1.78044,1.78021,1.7803,6141781.0
2009-05-27 03:57:00,1.77971,1.78048,1.77971,1.77997,19502411.0
2009-05-27 03:58:00,1.77989,1.77996,1.77978,1.77993,9769603.0
2009-05-27 03:59:00,1.77994,1.78029,1.77994,1.78007,8259004.0
2009-05-27 04:00:00,1.78021,1.78043,1.78021,1.78034,6722071.0
2009-05-27 04:01:00,1.78044,1.78073,1.78014,1.78063,8296381.0
2009-05-27 04:02:00,1.78074,1.78093,1.78074,1.78083,7843032.0
2009-05-27 04:03:00,1.78088,1.78095,1.78084,1.78091,17041323.0
2009-05-27 04:04:00,1.7808,1.7808,1.78038,1.78038,5679541.0
2009-05-27 04:05:00,1.78032,1.78032,1.7802,1.78024,4312950.0
2009-05-27 04:06:00,1.78019,1.78019,1.77987,1.77994,3477160.0
2009-05-27 04:07:00,1.77987,1.77987,1.77978,1.77978,7116591.0
2009-05-27 04:08:00,1.77972,1.77977,1.77969,1.77977,19061199.0
2009-05-27 04:09:00,1.77978,1.78002,1.77978,1.78002,4021476.0
2009-05-27 04:10:00,1.78008,1.78009,1.78,1.78,4499705.0
2009-05-27 04:11:00,1.78001,1.78003,1.77986,1.77998,4764737.0
2009-05-27 04:12:00,1.78,1.78009,1.77992,1.78009,5150220.0
2009-05-27 04:13:00,1.7802,1.78048,1.7802,1.78045,5916589.0
2009-05-27 04:14:00,1.78042,1.78073,1.78042,1.78073,1387483.0
2009-05-27 04:15:00,1.78068,1.7809,1.78068,1.7807,3173016.0
2009-05-27 04:16:00,1.78056,1.78056,1.78008,1.78035,26548290.0
2009-05-27 04:17:00,1.78022,1.78032,1.78009,1.78024,3440034.0
2009-05-27 04:18:00,1.78033,1.78041,1.78022,1.78041,5542614.0
2009-05-27 04:19:00,1.78,1.78056,1.77997,1.78014,11385728.0
2009-05-27 04:20:00,1.78047,1.78047,1.77899,1.78037,2772783.0
2009-05-27 04:21:00,1.78034,1.78054,1.78029,1.78037,9268585.0
2009-05-27 04:22:00,1.78022,1.78022,1.77948,1.77954,31899644.0
2009-05-27 04:23:00,1.77996,1.77996,1.77968,1.77968,10143128.0
2009-05-27 04:24:00,1.77964,1.7799,1.77964,1.7799,20161667.0
2009-05-27 04:25:00,1.77994,1.78021,1.77994,1.78021,3596522.0
2009-05-27 04:26:00,1.78024,1.78049,1.78017,1.78049,7502486.0
2009-05-27 04:27:00,1.78038,1.78072,1.78038,1.78072,26532982.0
2009-05-27 04:28:00,1.78069,1.78096,1.78069,1.78096,4275216.0
2009-05-27 04:29:00,1.78098,1.78118,1.78098,1.78115,8907060.0
2009-05-27 04:30:00,1.78115,1.78117,1.78079,1.78079,5966296.0
2009-05-27 04:31:00,1.7808,1.7808,1.78062,1.78072,2285763.0
2009-05-27 04:32:00,1.78086,1.78132,1.78086,1.78132,5575053.0
2009-05-27 04:33:00,1.78119,1.78119,1.78084,1.78084,5559436.0
2009-05-27 04:34:00,1.78101,1.78114,1.78063,1.78114,15936443.0
2009-05-27 04:35:00,1.78119,1.78124,1.78107,1.78112,9182531.0
2009-05-27 04:36:00,1.78111,1.78131,1.78111,1.78124,5253017.0
2009-05-27 04:37:00,1.78139,1.78139,1.78109,1.78109,5041639.0
2009-05-27 04:38:00,1.78096,1.78105,1.78093,1.78105,13527924.0
2009-05-27 04:39:00,1.78116,1.78156,1.78116,1.78128,3565025.0
2009-05-27 04:40:00,1.78171,1.78171,1.7813,1.78155,3073618.0
2009-05-27 04:41:00,1.78159,1.78194,1.78114,1.78155,7499472.0
2009-05-27 04:42:00,1.78173,1.78173,1.7815,1.7815,3748445.0
2009-05-27 04:43:00,1.78149,1.78149,1.78102,1.78122,7943230.0
2009-05-27 04:44:00,1.78148,1.78177,1.78143,1.78156,8395175.0
2009-05-27 04:45:00,1.78162,1.78188,1.78161,1.78169,2764489.0
2009-05-27 04:46:00,1.78174,1.7818,1.78167,1.7817,1849394.0
2009-05-27 04:47:00,1.78172,1.78175,1.78164,1.78169,17961882.0
2009-05-27 04:48:00,1.78166,1.78166,1.78155,1.78159,1760295.0
2009-05-27 04:49:00,1.7816,1.78163,1.78156,1.78156,9596731.0
2009-05-27 04:50:00,1.78152,1.7816,1.78129,1.78129,8572824.0
2009-05-27 04:51:00,1.7813,1.78145,1.7812,1.78145,17550556.0
2009-05-27 04:52:00,1.78134,1.78166,1.78134,1.78159,4523434.0
2009-05-27 04:53:00,1.78178,1.78186,1.78174,1.78175,3884399.0
2009-05-27 04:54:00,1.78165,1.78165,1.78136,1.78137,30349292.0
2009-05-27 04:55:00,1.78119,1.78135,1.78097,1.78135,17115567.0
2009-05-27 04:56:00,1.78125,1.78138,1.78114,1.78114,19345979.0
2009-05-27 04:57:00,1.78095,1.78095,1.78023,1.78066,13075620.0
2009-05-27 04:58:00,1.78069,1.78094,1.78069,1.78088,1922750.0
2009-05-27 04:59:00,1.78085,1.78087,1.78047,1.78049,6292913.0
2009-05-27 05:00:00,1.78046,1.78046,1.78002,1.7801,9485986.0
2009-05-27 05:01:00,1.78014,1.78019,1.77998,1.78019,9332839.0
2009-05-27 05:02:00,1.78015,1.78041,1.78015,1.7803,13873853.0
2009-05-27 05:03:00,1.78048,1.78055,1.78029,1.78055,5979018.0
2009-05-27 05:04:00,1.78065,1.78068,1.78054,1.78054,9775243.0
2009-05-27 05:05:00,1.78025,1.78025,1.77999,1.77999,25577020.0
2009-05-27 05:06:00,1.77999,1.78004,1.77979,1.77979,8509507.0
2009-05-27 05:07:00,1.77983,1.78001,1.77983,1.78001,1685862.0
2009-05-27 05:08:00,1.78021,1.78039,1.78021,1.78039,11708906.0
2009-05-27 05:09:00,1.78041,1.78041,1.78024,1.78024,21290909.0
2009-05-27 05:10:00,1.78017,1.78017,1.77976,1.78009,7528439.0
2009-05-27 05:11:00,1.78004,1.7802,1.78001,1.78017,8365347.0
2009-05-27 05:12:00,1.78017,1.78018,1.78005,1.78006,9093713.0
2009-05-27 05:13:00,1.78003,1.78003,1.77988,1.77989,6577325.0
2009-05-27 05:14:00,1.77989,1.78009,1.77989,1.77995,5358255.0
2009-05-27 05:15:00,1.77984,1.78005,1.7797,1.7797,18276281.0
2009-05-27 05:16:00,1.77978,1.7798,1.77956,1.77976,6002091.0
2009-05-27 05:17:00,1.77982,1.77993,1.77946,1.77993,10193962.0
2009-05-27 05:18:00,1.77998,1.77998,1.77976,1.77993,6159589.0
2009-05-27 05:19:00,1.77998,1.78029,1.77998,1.78017,11669427.0
2009-05-27 05:20:00,1.78011,1.78011,1.77964,1.77964,4745518.0
2009-05-27 05:21:00,1.7797,1.77976,1.77935,1.77946,5567044.0
2009-05-27 05:22:00,1.77933,1.77933,1.77915,1.77915,9653004.0
2009-05-27 05:23:00,1.77901,1.77952,1.77901,1.77952,6897863.0
2009-05-27 05:24:00,1.77944,1.77975,1.77944,1.77975,694187.0
2009-05-27 05:25:00,1.77973,1.78003,1.77973,1.77988,7010766.0
2009-05-27 05:26:00,1.77985,1.77985,1.77943,1.77943,3170877.0
2009-05-27 05:27:00,1.77946,1.77948,1.7792,1.7792,9273496.0
2009-05-27 05:28:00,1.7791,1.7791,1.7784,1.7784,3333896.0
2009-05-27 05:29:00,1.77837,1.77837,1.77807,1.77807,14393809.0
2009-05-27 05:30:00,1.77777,1.77786,1.77757,1.77786,5948159.0
2009-05-27 05:31:00,1.77793,1.7782,1.77775,1.7782,3290781.0
2009-05-27 05:32:00,1.77828,1.77828,1.77795,1.77801,2996098.0
2009-05-27 05:33:00,1.77801,1.77801,1.77745,1.77786,19267508.0
2009-05-27 05:34:00,1.77779,1.77779,1.77765,1.77765,5581733.0
2009-05-27 05:35:00,1.77773,1.77773,1.77747,1.77747,3569549.0
2009-05-27 05:36:00,1.77729,1.77758,1.77719,1.77758,19228607.0
2009-05-27 05:37:00,1.77764,1.77764,1.77731,1.77733,4044136.0
2009-05-27 05:38:00,1.77724,1.77754,1.77723,1.77754,10887611.0
2009-05-27 05:39:00,1.77759,1.77793,1.77759,1.77793,33356880.0
2009-05-27 05:40:00,1.7781,1.77817,1.77798,1.77798,7999412.0
2009-05-27 05:41:00,1.77793,1.77815,1.77793,1.77815,11064601.0
2009-05-27 05:42:00,1.77817,1.77828,1.7781,1.7781,8303452.0
2009-05-27 05:43:00,1.77789,1.77801,1.77782,1.77798,6702648.0
2009-05-27 05:44:00,1.77814,1.77819,1.77759,1.77759,6101333.0
2009-05-27 05:45:00,1.77801,1.77817,1.77801,1.77817,5524148.0
2009-05-27 05:46:00,1.77825,1.77825,1.778,1.778,5728235.0
2009-05-27 05:47:00,1.77801,1.77813,1.77791,1.77813,3125195.0
2009-05-27 05:48:00,1.77805,1.77812,1.77794,1.778,5142090.0
2009-05-27 05:49:00,1.77793,1.77814,1.77793,1.77814,29572075.0
2009-05-27 05:50:00,1.77825,1.77826,1.77812,1.77819,18715260.0
2009-05-27 05:51:00,1.77832,1.77838,1.77825,1.77831,7931708.0
2009-05-27 05:52:00,1.77823,1.77823,1.77803,1.77803,7563359.0
2009-05-27 05:53:00,1.77792,1.77792,1.77753,1.77754,12410888.0
2009-05-27 05:54:00,1.77749,1.7776,1.77713,1.77751,8331414.0
2009-05-27 05:55:00,1.77738,1.77757,1.77738,1.77743,11355417.0
2009-05-27 05:56:00,1.77749,1.77749,1.77729,1.77738,10980070.0
2009-05-27 05:57:00,1.77723,1.77729,1.77717,1.77729,5944015.0
2009-05-27 05:58:00,1.77739,1.77751,1.77727,1.77727,14724010.0
2009-05-27 05:59:00,1.77713,1.77713,1.77706,1.77707,11469664.0
2009-05-27 06:00:00,1.7771,1.77714,1.77704,1.77714,25476965.0
2009-05-27 06:01:00,1.7771,1.77721,1.7771,1.77721,3112772.0
2009-05-27 06:02:00,1.77738,1.77757,1.77738,1.77741,13612216.0
2009-05-27 06:03:00,1.77743,1.77755,1.77714,1.77755,6711110.0
2009-05-27 06:04:00,1.77761,1.77807,1.77761,1.77807,4200319.0
2009-05-27 06:05:00,1.77799,1.77803,1.77785,1.77803,5972472.0
2009-05-27 06:06:00,1.77811,1.77811,1.77781,1.77784,11553812.0
2009-05-27 06:07:00,1.77794,1.77812,1.77788,1.77791,4692556.0
2009-05-27 06:08:00,1.77819,1.77831,1.7781,1.7781,8368972.0
2009-05-27 06:09:00,1.77818,1.77841,1.77818,1.77833,14404283.0
2009-05-27 06:10:00,1.77832,1.77832,1.77792,1.77792,4069129.0
2009-05-27 06:11:00,1.77788,1.77862,1.77773,1.77844,9854378.0
2009-05-27 06:12:00,1.77861,1.77861,1.7781,1.77837,5346731.0
2009-05-27 06:13:00,1.77852,1.77887,1.77852,1.7788,4653453.0
2009-05-27 06:14:00,1.77887,1.77893,1.77883,1.77883,3854882.0
2009-05-27 06:15:00,1.77866,1.77867,1.7786,1.7786,9511286.0
2009-05-27 06:16:00,1.77873,1.77909,1.77873,1.77909,3649056.0
2009-05-27 06:17:00,1.77908,1.77919,1.77908,1.7791,6865084.0
2009-05-27 06:18:00,1.77914,1.77916,1.77902,1.77902,4387652.0
2009-05-27 06:19:00,1.77877,1.77877,1.77797,1.77797,5607812.0
2009-05-27 06:20:00,1.77796,1.77822,1.77796,1.77819,17326719.0
2009-05-27 06:21:00,1.77801,1.77817,1.778,1.77815,4704387.0
2009-05-27 06:22:00,1.77805,1.77805,1.77768,1.77777,3895014.0
2009-05-27 06:23:00,1.77786,1.77819,1.77783,1.77783,6585602.0
2009-05-27 06:24:00,1.77773,1.77785,1.77759,1.77778,2681437.0
2009-05-27 06:25:00,1.77788,1.7779,1.7777,1.77771,1542504.0
2009-05-27 06:26:00,1.77783,1.77783,1.77764,1.77779,21699872.0
2009-05-27 06:27:00,1.77773,1.77786,1.77768,1.77771,3559303.0
2009-05-27 06:28:00,1.77791,1.77805,1.77776,1.77799,25996648.0
2009-05-27 06:29:00,1.77786,1.77786,1.77766,1.77783,8549315.0
2009-05-27 06:30:00,1.77785,1.77812,1.77783,1.77812,3120695.0
2009-05-27 06:31:00,1.77828,1.77828,1.77788,1.77788,10471835.0
2009-05-27 06:32:00,1.77786,1.77803,1.7778,1.7778,14335942.0
2009-05-27 06:33:00,1.77764,1.77767,1.77757,1.77763,28529110.0
2009-05-27 06:34:00,1.77767,1.77767,1.77736,1.77767,8001311.0
2009-05-27 06:35:00,1.77782,1.77804,1.77782,1.77799,5458275.0
2009-05-27 06:36:00,1.77805,1.77808,1.77788,1.77808,8665414.0
2009-05-27 06:37:00,1.77809,1.77849,1.77809,1.77849,12847597.0
2009-05-27 06:38:00,1.77857,1.77878,1.77831,1.77878,17985861.0
2009-05-27 06:39:00,1.77892,1.77909,1.77887,1.77909,7618651.0
2009-05-27 06:40:00,1.77921,1.77921,1.77894,1.77896,6287039.0
2009-05-27 06:41:00,1.77899,1.77905,1.77869,1.77869,8073293.0
2009-05-27 06:42:00,1.77876,1.77902,1.77876,1.77902,15268856.0
2009-05-27 06:43:00,1.77905,1.77921,1.77905,1.77921,7713966.0
2009-05-27 06:44:00,1.77915,1.77915,1.77862,1.77905,5182801.0
2009-05-27 06:45:00,1.77902,1.77912,1.77898,1.7791,2886049.0
2009-05-27 06:46:00,1.77869,1.77905,1.77869,1.77905,4226175.0
2009-05-27 06:47:00,1.77893,1.77908,1.77881,1.77907,1856970.0
2009-05-27 06:48:00,1.7791,1.77926,1.7791,1.77925,2627174.0
2009-05-27 06:49:00,1.77916,1.77916,1.77913,1.77913,3492643.0
2009-05-27 06:50:00,1.77918,1.77918,1.77897,1.77897,2870143.0
2009-05-27 06:51:00,1.77891,1.77891,1.7785,1.77882,8130116.0
2009-05-27 06:52:00,1.77874,1.77874,1.77841,1.77859,1170812.0
2009-05-27 06:53:00,1.77875,1.77896,1.77875,1.77891,3410965.0
2009-05-27 06:54:00,1.779,1.77917,1.779,1.77917,9143414.0
2009-05-27 06:55:00,1.77916,1.77965,1.77916,1.77965,5953992.0
2009-05-27 06:56:00,1.77969,1.77988,1.77944,1.77944,5078584.0
2009-05-27 06:57:00,1.77932,1.77959,1.77932,1.77959,13232079.0
2009-05-27 06:58:00,1.77968,1.77972,1.77958,1.7797,6415939.0
2009-05-27 06:59:00,1.77978,1.77978,1.77971,1.77972,5603787.0
2009-05-27 07:00:00,1.77973,1.77982,1.77961,1.77961,4611270.0
2009-05-27 07:01:00,1.77953,1.77979,1.77935,1.77979,1791868.0
2009-05-27 07:02:00,1.77966,1.7798,1.77966,1.7797,8822776.0
2009-05-27 07:03:00,1.77945,1.77969,1.77934,1.77969,7098824.0
2009-05-27 07:04:00,1.77975,1.77982,1.77966,1.77982,7585605.0
2009-05-27 07:05:00,1.77979,1.77987,1.77977,1.77977,3250008.0
2009-05-27 07:06:00,1.77979,1.77982,1.7797,1.77975,5728901.0
2009-05-27 07:07:00,1.77985,1.77985,1.77972,1.77976,14121732.0
2009-05-27 07:08:00,1.77974,1.77982,1.7795,1.77977,7874434.0
2009-05-27 07:09:00,1.7799,1.7799,1.77966,1.77971,5948998.0
2009-05-27 07:10:00,1.77974,1.77997,1.77974,1.77997,2549323.0
2009-05-27 07:11:00,1.77998,1.77998,1.77967,1.77967,8025083.0
2009-05-27 07:12:00,1.77971,1.77979,1.77945,1.77945,1939693.0
2009-05-27 07:13:00,1.7795,1.77954,1.7795,1.77954,5428838.0
2009-05-27 07:14:00,1.77958,1.77972,1.77958,1.77961,1630825.0
2009-05-27 07:15:00,1.77955,1.77978,1.77947,1.77978,8423193.0
2009-05-27 07:16:00,1.77986,1.78009,1.77986,1.78009,8653407.0
2009-05-27 07:17:00,1.7802,1.78034,1.77992,1.7803,4903250.0
2009-05-27 07:18:00,1.7802,1.78024,1.7801,1.78011,6433616.0
2009-05-27 07:19:00,1.78009,1.78017,1.78009,1.78015,2859480.0
2009-05-27 07:20:00,1.78019,1.78042,1.77968,1.78042,3217265.0
2009-05-27 07:21:00,1.78059,1.78083,1.78059,1.78073,6363176.0
2009-05-27 07:22:00,1.78088,1.7812,1.78086,1.7812,6717363.0
2009-05-27 07:23:00,1.78106,1.78106,1.78093,1.78099,4616250.0
2009-05-27 07:24:00,1.78101,1.78111,1.78096,1.78111,8909143.0
2009-05-27 07:25:00,1.78122,1.78122,1.78105,1.7812,7676051.0
2009-05-27 07:26:00,1.78108,1.78108,1.78069,1.78071,5385035.0
2009-05-27 07:27:00,1.78065,1.78065,1.78045,1.78045,7694963.0
2009-05-27 07:28:00,1.78051,1.78086,1.78051,1.78086,5429506.0
2009-05-27 07:29:00,1.78089,1.78109,1.78089,1.78104,16773189.0
2009-05-27 07:30:00,1.7811,1.78143,1.7811,1.78117,10302426.0
2009-05-27 07:31:00,1.78113,1.78121,1.78089,1.78121,13813926.0
2009-05-27 07:32:00,1.78119,1.78136,1.78083,1.78083,6753072.0
2009-05-27 07:33:00,1.78078,1.7808,1.78055,1.78069,8367317.0
2009-05-27 07:34:00,1.78087,1.78087,1.78058,1.78079,8529309.0
2009-05-27 07:35:00,1.781,1.78151,1.781,1.78151,6347080.0
2009-05-27 07:36:00,1.78146,1.78146,1.78095,1.78095,5215186.0
2009-05-27 07:37:00,1.78092,1.78092,1.78016,1.7803,27201720.0
2009-05-27 07:38:00,1.78026,1.78055,1.78009,1.78055,12079701.0
2009-05-27 07:39:00,1.78073,1.7808,1.78057,1.78057,3079193.0
2009-05-27 07:40:00,1.78062,1.781,1.78062,1.781,4206944.0
2009-05-27 07:41:00,1.78101,1.78106,1.78081,1.78081,3899420.0
2009-05-27 07:42:00,1.78073,1.78073,1.78047,1.78047,10072938.0
2009-05-27 07:43:00,1.78052,1.78054,1.78037,1.78037,8780139.0
2009-05-27 07:44:00,1.78031,1.78031,1.78016,1.78018,8245639.0
2009-05-27 07:45:00,1.78007,1.78007,1.77982,1.77987,13261546.0
2009-05-27 07:46:00,1.77986,1.77987,1.7794,1.77956,8769592.0
2009-05-27 07:47:00,1.77959,1.77987,1.77948,1.77987,4754250.0
2009-05-27 07:48:00,1.77997,1.78008,1.77993,1.78005,8565337.0
2009-05-27 07:49:00,1.78011,1.7802,1.78008,1.7802,3707519.0
2009-05-27 07:50:00,1.78015,1.78015,1.77996,1.78003,6089689.0
2009-05-27 07:51:00,1.77999,1.78,1.77975,1.77975,6026461.0
2009-05-27 07:52:00,1.77966,1.77974,1.77957,1.77971,9098231.0
2009-05-27 07:53:00,1.77987,1.7805,1.77983,1.7805,5203277.0
2009-05-27 07:54:00,1.7804,1.78079,1.7804,1.78079,10429081.0
2009-05-27 07:55:00,1.78085,1.78094,1.7807,1.7807,11095335.0
2009-05-27 07:56:00,1.78073,1.78073,1.78049,1.78049,11609078.0
2009-05-27 07:57:00,1.78046,1.78046,1.78012,1.78012,2778004.0
2009-05-27 07:58:00,1.7801,1.78022,1.77976,1.78013,6798170.0
2009-05-27 07:59:00,1.78002,1.78083,1.78002,1.78083,18008552.0
2009-05-27 08:00:00,1.78085,1.78085,1.77978,1.78,6532166.0
2009-05-27 08:01:00,1.77994,1.7804,1.77993,1.7804,6393649.0
2009-05-27 08:02:00,1.78055,1.78087,1.78049,1.78087,5992141.0
2009-05-27 08:03:00,1.78076,1.78076,1.78005,1.78005,2553250.0
2009-05-27 08:04:00,1.78001,1.78001,1.77978,1.77985,3721594.0
2009-05-27 08:05:00,1.77979,1.77979,1.77834,1.7794,3643945.0
2009-05-27 08:06:00,1.77957,1.78014,1.77957,1.78014,2319297.0
2009-05-27 08:07:00,1.78016,1.78034,1.78016,1.7803,17051451.0
2009-05-27 08:08:00,1.78025,1.78057,1.78025,1.78038,11416294.0
2009-05-27 08:09:00,1.78032,1.78032,1.77998,1.77998,6108381.0
2009-05-27 08:10:00,1.78007,1.78031,1.77984,1.78031,5873008.0
2009-05-27 08:11:00,1.78047,1.78062,1.78035,1.78037,2526653.0
2009-05-27 08:12:00,1.78046,1.78116,1.78046,1.78116,7465206.0
2009-05-27 08:13:00,1.78122,1.78122,1.78098,1.78098,9344380.0
2009-05-27 08:14:00,1.78094,1.78094,1.78073,1.78089,2509011.0
2009-05-27 08:15:00,1.78093,1.78093,1.78054,1.78054,11255106.0
2009-05-27 08:16:00,1.78092,1.78133,1.78092,1.78111,17516413.0
2009-05-27 08:17:00,1.78109,1.78109,1.78085,1.78085,9505863.0
2009-05-27 08:18:00,1.78079,1.78079,1.78035,1.78035,25110165.0
2009-05-27 08:19:00,1.78051,1.78051,1.78022,1.78045,13846384.0
2009-05-27 08:20:00,1.78018,1.78023,1.78013,1.78014,9595146.0
2009-05-27 08:21:00,1.78022,1.78054,1.78022,1.78054,3094345.0
2009-05-27 08:22:00,1.7807,1.78085,1.7807,1.78085,4739287.0
2009-05-27 08:23:00,1.78091,1.78103,1.78055,1.78103,3869504.0
2009-05-27 08:24:00,1.78116,1.7814,1.78116,1.78137,12081991.0
2009-05-27 08:25:00,1.78139,1.78139,1.78128,1.78136,12709844.0
2009-05-27 08:26:00,1.78148,1.78169,1.78148,1.78169,8498554.0
2009-05-27 08:27:00,1.78186,1.782,1.78176,1.782,6463491.0
2009-05-27 08:28:00,1.78206,1.78232,1.78205,1.78232,16618310.0
2009-05-27 08:29:00,1.78245,1.78245,1.78193,1.78193,7442975.0
2009-05-27 08:30:00,1.78187,1.78225,1.78187,1.78225,9244883.0
2009-05-27 08:31:00,1.78222,1.78238,1.78219,1.7823,3724943.0
2009-05-27 08:32:00,1.7821,1.7821,1.78186,1.78199,5392608.0
2009-05-27 08:33:00,1.78202,1.78215,1.78201,1.78201,16101159.0
2009-05-27 08:34:00,1.78194,1.78194,1.7815,1.78152,3756100.0
2009-05-27 08:35:00,1.78141,1.78141,1.7812,1.78133,8720230.0
2009-05-27 08:36:00,1.78155,1.7818,1.78155,1.7816,8314276.0
2009-05-27 08:37:00,1.7816,1.78216,1.7816,1.78216,25647972.0
2009-05-27 08:38:00,1.78222,1.78228,1.78203,1.78203,10210042.0
2009-05-27 08:39:00,1.78218,1.78304,1.78218,1.78304,4222868.0
2009-05-27 08:40:00,1.78299,1.78299,1.78266,1.78272,9956668.0
2009-05-27 08:41:00,1.78286,1.78302,1.78266,1.78302,5786370.0
2009-05-27 08:42:00,1.78306,1.78329,1.783,1.78329,5249483.0
2009-05-27 08:43:00,1.78335,1.78335,1.78314,1.78318,7222826.0
2009-05-27 08:44:00,1.78334,1.78371,1.78334,1.78371,6404058.0
2009-05-27 08:45:00,1.7838,1.78408,1.7838,1.78389,2643608.0
2009-05-27 08:46:00,1.78378,1.78378,1.78364,1.78368,17984610.0
2009-05-27 08:47:00,1.78366,1.78366,1.78312,1.78331,24745370.0
2009-05-27 08:48:00,1.7833,1.78349,1.78311,1.78349,3308442.0
2009-05-27 08:49:00,1.78367,1.78392,1.78364,1.78392,7564754.0
2009-05-27 08:50:00,1.78395,1.78403,1.78392,1.78394,15965880.0
2009-05-27 08:51:00,1.78388,1.78388,1.78333,1.78333,16640800.0
2009-05-27 08:52:00,1.78322,1.78323,1.7831,1.78312,9675352.0
2009-05-27 08:53:00,1.78309,1.78329,1.78296,1.78329,4643692.0
2009-05-27 08:54:00,1.7835,1.7837,1.7835,1.78364,6163335.0
2009-05-27 08:55:00,1.78352,1.78352,1.78302,1.78302,6173188.0
2009-05-27 08:56:00,1.78317,1.78343,1.78317,1.78343,14932071.0
2009-05-27 08:57:00,1.78334,1.7834,1.7833,1.7833,5126946.0
2009-05-27 08:58:00,1.78313,1.78313,1.78272,1.78272,8804875.0
2009-05-27 08:59:00,1.78255,1.78286,1.78253,1.78286,19826827.0
2009-05-27 09:00:00,1.78265,1.78265,1.78212,1.78212,3824140.0
2009-05-27 09:01:00,1.78194,1.78197,1.78157,1.78197,5302824.0
2009-05-27 09:02:00,1.78204,1.78204,1.78169,1.78169,1633621.0
2009-05-27 09:03:00,1.78172,1.78189,1.78165,1.78189,15146703.0
2009-05-27 09:04:00,1.78195,1.78195,1.78157,1.78157,10486492.0
2009-05-27 09:05:00,1.78139,1.78139,1.7812,1.78139,7907707.0
2009-05-27 09:06:00,1.7815,1.78168,1.78131,1.78135,14100981.0
2009-05-27 09:07:00,1.78127,1.78127,1.78045,1.78058,6810166.0
2009-05-27 09:08:00,1.78072,1.78096,1.78072,1.78072,11293929.0
2009-05-27 09:09:00,1.78063,1.78063,1.78038,1.78055,4097642.0
2009-05-27 09:10:00,1.78038,1.78038,1.78018,1.78033,11489215.0
2009-05-27 09:11:00,1.78026,1.78026,1.77984,1.77984,3454163.0
2009-05-27 09:12:00,1.77965,1.77991,1.7795,1.77991,1078631.0
2009-05-27 09:13:00,1.77994,1.78032,1.77994,1.78032,7697545.0
2009-05-27 09:14:00,1.78032,1.78071,1.78021,1.78071,2735036.0
2009-05-27 09:15:00,1.78082,1.78107,1.78077,1.78107,5703641.0
2009-05-27 09:16:00,1.78101,1.78112,1.78097,1.78097,5324911.0
2009-05-27 09:17:00,1.781,1.78117,1.78091,1.78117,34759876.0
2009-05-27 09:18:00,1.78091,1.78112,1.78078,1.78078,3380507.0
2009-05-27 09:19:00,1.78059,1.78101,1.78047,1.78064,12840268.0
2009-05-27 09:20:00,1.78104,1.7812,1.78102,1.7812,9530182.0
2009-05-27 09:21:00,1.78128,1.78145,1.78128,1.78145,5577449.0
2009-05-27 09:22:00,1.7815,1.78188,1.78131,1.78188,4490658.0
2009-05-27 09:23:00,1.78186,1.78196,1.78173,1.78196,13485753.0
2009-05-27 09:24:00,1.78209,1.7823,1.78205,1.78211,4704777.0
2009-05-27 09:25:00,1.78203,1.78203,1.78099,1.78099,14622791.0
2009-05-27 09:26:00,1.78093,1.78116,1.78042,1.78116,2931655.0
2009-05-27 09:27:00,1.78125,1.7814,1.7812,1.7814,18816907.0
2009-05-27 09:28:00,1.78144,1.78148,1.78127,1.78148,13709227.0
2009-05-27 09:29:00,1.78137,1.78137,1.78112,1.78132,8155407.0
2009-05-27 09:30:00,1.78139,1.78156,1.78134,1.78156,7409266.0
2009-05-27 09:31:00,1.78156,1.78166,1.78133,1.78133,6033209.0
2009-05-27 09:32:00,1.78117,1.78117,1.78091,1.78113,5361359.0
2009-05-27 09:33:00,1.78116,1.78128,1.78109,1.78128,53996494.0
2009-05-27 09:34:00,1.78139,1.78164,1.78139,1.78155,8864896.0
2009-05-27 09:35:00,1.7814,1.7814,1.78102,1.78102,4455848.0
2009-05-27 09:36:00,1.78092,1.78102,1.7805,1.78102,6938539.0
2009-05-27 09:37:00,1.78106,1.78106,1.78083,1.78093,14819860.0
2009-05-27 09:38:00,1.78107,1.78134,1.78107,1.78132,4679386.0
2009-05-27 09:39:00,1.78139,1.78166,1.78123,1.78123,10732774.0
2009-05-27 09:40:00,1.78122,1.78133,1.78115,1.78116,10110962.0
2009-05-27 09:41:00,1.78123,1.78141,1.78101,1.78101,5414574.0
2009-05-27 09:42:00,1.7809,1.7809,1.78052,1.78052,9289334.0
2009-05-27 09:43:00,1.78046,1.78047,1.78018,1.7803,9158408.0
2009-05-27 09:44:00,1.7802,1.78021,1.77987,1.78018,3401574.0
2009-05-27 09:45:00,1.78011,1.78011,1.77979,1.77983,30516157.0
2009-05-27 09:46:00,1.77978,1.77995,1.77977,1.77987,4647565.0
2009-05-27 09:47:00,1.77979,1.77979,1.77949,1.77949,6048036.0
2009-05-27 09:48:00,1.77937,1.77937,1.77911,1.77911,4087854.0
2009-05-27 09:49:00,1.77893,1.77893,1.77855,1.77855,3773485.0
2009-05-27 09:50:00,1.77852,1.77862,1.77847,1.77858,10580256.0
2009-05-27 09:51:00,1.77845,1.77859,1.77833,1.77859,10355967.0
2009-05-27 09:52:00,1.77866,1.77877,1.77858,1.77868,10289570.0
2009-05-27 09:53:00,1.77852,1.77852,1.77796,1.77796,127750442.0
2009-05-27 09:54:00,1.77785,1.77802,1.77778,1.77802,7361372.0
2009-05-27 09:55:00,1.778,1.778,1.77777,1.77784,2738210.0
2009-05-27 09:56:00,1.77767,1.77767,1.77725,1.77725,8807346.0
2009-05-27 09:57:00,1.77719,1.77722,1.777,1.77722,18319579.0
2009-05-27 09:58:00,1.77728,1.77748,1.77728,1.77748,3491980.0
2009-05-27 09:59:00,1.77752,1.77776,1.77744,1.77776,5588671.0
2009-05-27 10:00:00,1.77778,1.77797,1.77778,1.77797,7366249.0
2009-05-27 10:01:00,1.77797,1.77797,1.77761,1.77763,4092103.0
2009-05-27 10:02:00,1.77762,1.77762,1.77741,1.77741,13111341.0
2009-05-27 10:03:00,1.77733,1.77735,1.77694,1.77694,3087614.0
2009-05-27 10:04:00,1.77698,1.77698,1.77653,1.77688,10350575.0
2009-05-27 10:05:00,1.77683,1.77685,1.77677,1.7768,14156997.0
2009-05-27 10:06:00,1.77669,1.77679,1.77536,1.77671,4759494.0
2009-05-27 10:07:00,1.77659,1.77659,1.77597,1.77603,3214755.0
2009-05-27 10:08:00,1.776,1.77631,1.776,1.77618,12150936.0
2009-05-27 10:09:00,1.77613,1.77628,1.776,1.776,3900997.0
2009-05-27 10:10:00,1.7758,1.7758,1.7754,1.7754,10055347.0
2009-05-27 10:11:00,1.77541,1.77581,1.77541,1.77581,5471830.0
2009-05-27 10:12:00,1.77593,1.77625,1.77593,1.77625,18178033.0
2009-05-27 10:13:00,1.77641,1.77644,1.77623,1.77626,75221172.0
2009-05-27 10:14:00,1.77644,1.77662,1.77644,1.77662,3475049.0
2009-05-27 10:15:00,1.77677,1.77714,1.77677,1.77714,6384796.0
2009-05-27 10:16:00,1.77721,1.77732,1.77696,1.77696,11882238.0
2009-05-27 10:17:00,1.77686,1.77701,1.77684,1.77696,103551314.0
2009-05-27 10:18:00,1.77702,1.77729,1.77702,1.77729,9570076.0
2009-05-27 10:19:00,1.77747,1.7776,1.77744,1.7776,7579674.0
2009-05-27 10:20:00,1.77738,1.77738,1.77692,1.77695,31751720.0
2009-05-27 10:21:00,1.7769,1.7769,1.77659,1.77659,97591416.0
2009-05-27 10:22:00,1.77663,1.77679,1.77663,1.77679,7749796.0
2009-05-27 10:23:00,1.77681,1.77715,1.77678,1.77711,1967076.0
2009-05-27 10:24:00,1.77701,1.77718,1.77701,1.77701,8670023.0
2009-05-27 10:25:00,1.77667,1.77667,1.77646,1.77664,7092595.0
2009-05-27 10:26:00,1.77677,1.77697,1.77677,1.77697,11385544.0
2009-05-27 10:27:00,1.77682,1.77703,1.77682,1.77703,1299331.0
2009-05-27 10:28:00,1.77709,1.77739,1.77703,1.77739,6219365.0
2009-05-27 10:29:00,1.77739,1.77765,1.77739,1.77765,3941141.0
2009-05-27 10:30:00,1.77768,1.77786,1.77761,1.77776,6552049.0
2009-05-27 10:31:00,1.7781,1.77813,1.77794,1.77807,9753085.0
2009-05-27 10:32:00,1.77803,1.77808,1.77788,1.77788,12542455.0
2009-05-27 10:33:00,1.77788,1.77791,1.7778,1.7778,33507880.0
2009-05-27 10:34:00,1.77776,1.77786,1.77754,1.77761,9659251.0
2009-05-27 10:35:00,1.77761,1.77761,1.77739,1.77739,18566648.0
2009-05-27 10:36:00,1.77771,1.77803,1.77771,1.77803,10213283.0
2009-05-27 10:37:00,1.77822,1.77846,1.77808,1.77846,12613322.0
2009-05-27 10:38:00,1.77851,1.77851,1.77829,1.77829,20628892.0
2009-05-27 10:39:00,1.77825,1.77825,1.7779,1.7779,3573030.0
2009-05-27 10:40:00,1.77805,1.77851,1.77805,1.77851,5740553.0
2009-05-27 10:41:00,1.77849,1.77877,1.77847,1.77863,5985694.0
2009-05-27 10:42:00,1.77858,1.77874,1.77824,1.77824,4590318.0
2009-05-27 10:43:00,1.7781,1.7781,1.77777,1.77777,6705787.0
2009-05-27 10:44:00,1.77778,1.77789,1.77777,1.77789,5535481.0
2009-05-27 10:45:00,1.77781,1.77781,1.77766,1.77766,1256457.0
2009-05-27 10:46:00,1.77757,1.77765,1.77748,1.77753,1973854.0
2009-05-27 10:47:00,1.77752,1.77752,1.77716,1.77716,8879712.0
2009-05-27 10:48:00,1.77723,1.77723,1.77697,1.77697,6818659.0
2009-05-27 10:49:00,1.77701,1.77701,1.77656,1.77658,42133199.0
2009-05-27 10:50:00,1.7766,1.77667,1.77646,1.77658,19570470.0
2009-05-27 10:51:00,1.77679,1.77727,1.77679,1.7772,63195650.0
2009-05-27 10:52:00,1.77729,1.77773,1.77729,1.77772,3452047.0
2009-05-27 10:53:00,1.77766,1.77808,1.77766,1.77802,5841711.0
2009-05-27 10:54:00,1.7781,1.77892,1.7781,1.77892,22199180.0
2009-05-27 10:55:00,1.77889,1.77889,1.77856,1.77864,10722885.0
2009-05-27 10:56:00,1.77874,1.77902,1.77864,1.77902,23367572.0
2009-05-27 10:57:00,1.77901,1.77901,1.77858,1.77858,8766514.0
2009-05-27 10:58:00,1.77835,1.77835,1.77787,1.77787,8931399.0
2009-05-27 10:59:00,1.77792,1.77818,1.77792,1.77811,10062376.0
2009-05-27 11:00:00,1.77814,1.7786,1.77814,1.77832,7230096.0
2009-05-27 11:01:00,1.77835,1.7784,1.77824,1.77824,18834000.0
2009-05-27 11:02:00,1.77806,1.77806,1.77771,1.7778,17922964.0
2009-05-27 11:03:00,1.7778,1.7782,1.7778,1.7782,2811707.0
2009-05-27 11:04:00,1.77827,1.77868,1.77827,1.77868,6403009.0
2009-05-27 11:05:00,1.7788,1.77911,1.77862,1.77903,4895746.0
2009-05-27 11:06:00,1.7785,1.7789,1.7785,1.7789,4271319.0
2009-05-27 11:07:00,1.77898,1.77928,1.77898,1.77928,8780582.0
2009-05-27 11:08:00,1.77918,1.77923,1.77915,1.77915,9028521.0
2009-05-27 11:09:00,1.77923,1.77962,1.77883,1.77962,3261517.0
2009-05-27 11:10:00,1.77955,1.77977,1.77948,1.77948,4899422.0
2009-05-27 11:11:00,1.77941,1.77947,1.77917,1.77917,1382394.0
2009-05-27 11:12:00,1.77927,1.77927,1.77899,1.77899,15266860.0
2009-05-27 11:13:00,1.77899,1.77899,1.77821,1.77821,29148952.0
2009-05-27 11:14:00,1.77827,1.77856,1.77827,1.77856,4759986.0
2009-05-27 11:15:00,1.77844,1.77848,1.7783,1.77836,5201111.0
2009-05-27 11:16:00,1.77827,1.77835,1.77814,1.77835,20069866.0
2009-05-27 11:17:00,1.77841,1.77877,1.77841,1.77877,6674851.0
2009-05-27 11:18:00,1.7788,1.77943,1.7788,1.77925,56620627.0
2009-05-27 11:19:00,1.77915,1.7792,1.77902,1.7792,111404544.0
2009-05-27 11:20:00,1.77916,1.77916,1.77895,1.77903,4347251.0
2009-05-27 11:21:00,1.77901,1.77916,1.77901,1.77915,9709158.0
2009-05-27 11:22:00,1.77901,1.77901,1.77886,1.77889,10588199.0
2009-05-27 11:23:00,1.7788,1.7788,1.77831,1.77831,7494707.0
2009-05-27 11:24:00,1.77845,1.77879,1.77845,1.77879,5089636.0
2009-05-27 11:25:00,1.77871,1.77881,1.77865,1.77865,7979221.0
2009-05-27 11:26:00,1.77857,1.77857,1.77828,1.77828,6815352.0
2009-05-27 11:27:00,1.77828,1.77842,1.77798,1.77803,9843434.0
2009-05-27 11:28:00,1.7781,1.7786,1.7781,1.7786,4078014.0
2009-05-27 11:29:00,1.77863,1.77863,1.77838,1.77843,10789691.0
2009-05-27 11:30:00,1.7785,1.77893,1.7785,1.77886,7527734.0
2009-05-27 11:31:00,1.77884,1.77884,1.77853,1.77853,10516419.0
2009-05-27 11:32:00,1.77852,1.77932,1.77852,1.77932,3446943.0
2009-05-27 11:33:00,1.77952,1.77983,1.77952,1.77972,3535480.0
2009-05-27 11:34:00,1.77979,1.77979,1.77949,1.77949,12185825.0
2009-05-27 11:35:00,1.77947,1.77947,1.77919,1.77919,4133860.0
2009-05-27 11:36:00,1.7792,1.77925,1.77902,1.77902,7186284.0
2009-05-27 11:37:00,1.77906,1.77906,1.77874,1.77874,11382756.0
2009-05-27 11:38:00,1.77861,1.77871,1.77851,1.77851,1487034.0
2009-05-27 11:39:00,1.7785,1.7785,1.77825,1.77825,4201800.0
2009-05-27 11:40:00,1.77823,1.77897,1.77823,1.77897,8530441.0
2009-05-27 11:41:00,1.77929,1.77951,1.77929,1.77943,2228392.0
2009-05-27 11:42:00,1.77938,1.77979,1.77933,1.7795,4745320.0
2009-05-27 11:43:00,1.77961,1.77961,1.77935,1.7796,19673028.0
2009-05-27 11:44:00,1.77973,1.77996,1.77957,1.77983,6235663.0
2009-05-27 11:45:00,1.77986,1.77995,1.77974,1.77987,8692165.0
2009-05-27 11:46:00,1.78003,1.78007,1.77968,1.77968,5613398.0
2009-05-27 11:47:00,1.77959,1.78,1.77959,1.78,67656384.0
2009-05-27 11:48:00,1.78014,1.78024,1.78013,1.78013,1239290.0
2009-05-27 11:49:00,1.77998,1.77998,1.77954,1.77954,13639390.0
2009-05-27 11:50:00,1.77953,1.77982,1.77953,1.77982,2900501.0
2009-05-27 11:51:00,1.7799,1.77992,1.77978,1.77978,14421210.0
2009-05-27 11:52:00,1.77957,1.7797,1.77952,1.7797,6780153.0
2009-05-27 11:53:00,1.77966,1.77968,1.77948,1.77963,11450335.0
2009-05-27 11:54:00,1.77953,1.77965,1.77926,1.77965,5716328.0
2009-05-27 11:55:00,1.7797,1.7798,1.77955,1.7798,4134597.0
2009-05-27 11:56:00,1.77982,1.78009,1.77982,1.78009,27120661.0
2009-05-27 11:57:00,1.78002,1.78012,1.77985,1.77985,58378068.0
2009-05-27 11:58:00,1.78002,1.7802,1.77997,1.7802,3968985.0
2009-05-27 11:59:00,1.7802,1.78044,1.7802,1.7804,9734793.0
2009-05-27 12:00:00,1.78051,1.78065,1.78051,1.78065,20511854.0
2009-05-27 12:01:00,1.78069,1.78141,1.78069,1.78105,35672160.0
2009-05-27 12:02:00,1.78087,1.78087,1.78078,1.78082,4265228.0
2009-05-27 12:03:00,1.78083,1.78126,1.78083,1.78126,36532241.0
2009-05-27 12:04:00,1.78136,1.78159,1.78136,1.78159,4728982.0
2009-05-27 12:05:00,1.78177,1.78206,1.78173,1.78173,9625096.0
2009-05-27 12:06:00,1.7816,1.78184,1.78155,1.78184,4020166.0
2009-05-27 12:07:00,1.7819,1.78213,1.78161,1.78213,20802297.0
2009-05-27 12:08:00,1.78211,1.78218,1.78179,1.78179,7000517.0
2009-05-27 12:09:00,1.78148,1.78167,1.7813,1.7813,6998433.0
2009-05-27 12:10:00,1.78144,1.78169,1.78144,1.78169,5330615.0
2009-05-27 12:11:00,1.78178,1.78189,1.78168,1.78189,1942178.0
2009-05-27 12:12:00,1.78194,1.78209,1.78194,1.78208,2857224.0
2009-05-27 12:13:00,1.7821,1.7821,1.7819,1.78193,5122021.0
2009-05-27 12:14:00,1.78198,1.78214,1.7816,1.78214,3735255.0
2009-05-27 12:15:00,1.7822,1.7822,1.78127,1.78127,145512549.0
2009-05-27 12:16:00,1.78119,1.78176,1.78119,1.78176,8687165.0
2009-05-27 12:17:00,1.782,1.7824,1.78191,1.78213,2478214.0
2009-05-27 12:18:00,1.78199,1.78199,1.78132,1.78132,7570485.0
2009-05-27 12:19:00,1.78119,1.78119,1.78101,1.78116,6119399.0
2009-05-27 12:20:00,1.78125,1.78151,1.78117,1.78117,5246640.0
2009-05-27 12:21:00,1.78119,1.78134,1.7811,1.78118,1263966.0
2009-05-27 12:22:00,1.78129,1.78154,1.78129,1.78139,6311360.0
2009-05-27 12:23:00,1.78153,1.78178,1.78153,1.78177,7190818.0
2009-05-27 12:24:00,1.78181,1.78217,1.7818,1.78217,9530188.0
2009-05-27 12:25:00,1.78206,1.78206,1.78152,1.78152,6168334.0
2009-05-27 12:26:00,1.78166,1.78238,1.78166,1.78237,8240871.0
2009-05-27 12:27:00,1.78221,1.78221,1.78194,1.78208,67145080.0
2009-05-27 12:28:00,1.782,1.782,1.78181,1.78188,2697342.0
2009-05-27 12:29:00,1.78189,1.78213,1.78189,1.78196,117220896.0
2009-05-27 12:30:00,1.78162,1.78166,1.7815,1.78166,6051602.0
2009-05-27 12:31:00,1.78162,1.78162,1.78109,1.78109,9170728.0
2009-05-27 12:32:00,1.78086,1.78109,1.78086,1.78109,10097035.0
2009-05-27 12:33:00,1.78107,1.78169,1.78107,1.78159,44404437.0
2009-05-27 12:34:00,1.78171,1.7821,1.78171,1.7821,5230111.0
2009-05-27 12:35:00,1.78201,1.7822,1.782,1.78213,16569956.0
2009-05-27 12:36:00,1.78225,1.78262,1.78225,1.78262,6098198.0
2009-05-27 12:37:00,1.78255,1.78262,1.78237,1.78262,3947891.0
2009-05-27 12:38:00,1.78259,1.78269,1.78246,1.78253,2441330.0
2009-05-27 12:39:00,1.78264,1.78278,1.78254,1.78264,4413767.0
2009-05-27 12:40:00,1.78256,1.78277,1.78252,1.78252,3608691.0
2009-05-27 12:41:00,1.78232,1.78232,1.78204,1.78221,16324963.0
2009-05-27 12:42:00,1.78222,1.78244,1.78222,1.78242,2662523.0
2009-05-27 12:43:00,1.78253,1.78281,1.78253,1.78281,20000125.0
2009-05-27 12:44:00,1.78272,1.78272,1.78253,1.78257,4256019.0
2009-05-27 12:45:00,1.78256,1.78256,1.78239,1.78251,194738828.0
2009-05-27 12:46:00,1.7825,1.78259,1.78213,1.78213,3961488.0
2009-05-27 12:47:00,1.78214,1.78214,1.78166,1.78192,6786670.0
2009-05-27 12:48:00,1.78187,1.78187,1.7815,1.78171,4616076.0
2009-05-27 12:49:00,1.78182,1.78212,1.78174,1.78174,8502065.0
2009-05-27 12:50:00,1.78183,1.78183,1.78157,1.78175,17108913.0
2009-05-27 12:51:00,1.78197,1.78223,1.78189,1.78215,11383755.0
2009-05-27 12:52:00,1.78201,1.78216,1.78185,1.78216,6360273.0
2009-05-27 12:53:00,1.78215,1.78219,1.78202,1.78202,37774150.0
2009-05-27 12:54:00,1.78215,1.78231,1.78215,1.78225,5829972.0
2009-05-27 12:55:00,1.78217,1.78217,1.78149,1.78149,38400516.0
2009-05-27 12:56:00,1.78147,1.78163,1.78146,1.78163,10372025.0
2009-05-27 12:57:00,1.78171,1.78176,1.78159,1.78159,3930984.0
2009-05-27 12:58:00,1.7816,1.7816,1.78101,1.78101,2651357.0
2009-05-27 12:59:00,1.78095,1.78095,1.78066,1.78066,3181483.0
2009-05-27 13:00:00,1.78076,1.7813,1.78076,1.78113,4564982.0
2009-05-27 13:01:00,1.78126,1.78142,1.78126,1.7814,78037869.0
2009-05-27 13:02:00,1.78141,1.78171,1.78141,1.78151,7758505.0
2009-05-27 13:03:00,1.78139,1.78139,1.78119,1.78127,7221698.0
2009-05-27 13:04:00,1.78123,1.7815,1.78123,1.7815,6613354.0
2009-05-27 13:05:00,1.78153,1.78182,1.78143,1.78182,2023784.0
2009-05-27 13:06:00,1.78187,1.78221,1.78187,1.78221,35983921.0
2009-05-27 13:07:00,1.78187,1.78187,1.78142,1.78164,3026066.0
2009-05-27 13:08:00,1.78163,1.78163,1.78116,1.78139,5114855.0
2009-05-27 13:09:00,1.78125,1.78125,1.78091,1.78091,3892380.0
2009-05-27 13:10:00,1.78089,1.78114,1.78089,1.78101,5810169.0
2009-05-27 13:11:00,1.78105,1.78105,1.78064,1.78064,65416560.0
2009-05-27 13:12:00,1.78056,1.78089,1.78048,1.78089,3458071.0
2009-05-27 13:13:00,1.78102,1.78155,1.78102,1.78155,20100264.0
2009-05-27 13:14:00,1.78161,1.78167,1.78141,1.78164,2564066.0
2009-05-27 13:15:00,1.7816,1.78182,1.78151,1.78151,14233530.0
2009-05-27 13:16:00,1.78137,1.78137,1.78098,1.78129,6383090.0
2009-05-27 13:17:00,1.78136,1.78142,1.78126,1.78142,122119262.0
2009-05-27 13:18:00,1.78145,1.78162,1.78145,1.78162,3086066.0
2009-05-27 13:19:00,1.78164,1.78192,1.78164,1.78192,5561496.0
2009-05-27 13:20:00,1.78193,1.78275,1.78193,1.78243,77479443.0
2009-05-27 13:21:00,1.78238,1.78238,1.78211,1.78211,4592683.0
2009-05-27 13:22:00,1.78219,1.78219,1.78176,1.78196,7122493.0
2009-05-27 13:23:00,1.78219,1.78236,1.78219,1.78236,4311914.0
2009-05-27 13:24:00,1.78237,1.78237,1.78216,1.78221,8791998.0
2009-05-27 13:25:00,1.78231,1.78263,1.78231,1.78251,4986879.0
2009-05-27 13:26:00,1.78266,1.783,1.78266,1.78276,3246974.0
2009-05-27 13:27:00,1.78264,1.78264,1.78168,1.78168,25302008.0
2009-05-27 13:28:00,1.78158,1.78158,1.78126,1.78126,3805234.0
2009-05-27 13:29:00,1.78115,1.78115,1.78067,1.78067,3666853.0
2009-05-27 13:30:00,1.7807,1.78104,1.78059,1.78104,9435980.0
2009-05-27 13:31:00,1.78108,1.7822,1.78108,1.78215,112048200.0
2009-05-27 13:32:00,1.78218,1.78218,1.78202,1.78206,8397816.0
2009-05-27 13:33:00,1.78208,1.78208,1.78182,1.78182,10228919.0
2009-05-27 13:34:00,1.78178,1.78203,1.7817,1.78203,5920140.0
2009-05-27 13:35:00,1.78207,1.78243,1.78203,1.78243,3106236.0
2009-05-27 13:36:00,1.7824,1.78244,1.78233,1.78233,9341758.0
2009-05-27 13:37:00,1.78227,1.78239,1.78149,1.78193,2613682.0
2009-05-27 13:38:00,1.78195,1.78196,1.78175,1.78195,7567058.0
2009-05-27 13:39:00,1.78195,1.78201,1.78165,1.78165,2925193.0
2009-05-27 13:40:00,1.78141,1.78182,1.78141,1.78182,5869051.0
2009-05-27 13:41:00,1.78168,1.78168,1.78144,1.78144,2150193.0
2009-05-27 13:42:00,1.78141,1.78141,1.7812,1.7812,2222281.0
2009-05-27 13:43:00,1.78115,1.78115,1.78062,1.7807,106551696.0
2009-05-27 13:44:00,1.7806,1.78071,1.78054,1.78054,9641085.0
2009-05-27 13:45:00,1.78054,1.78054,1.78027,1.78027,4286696.0
2009-05-27 13:46:00,1.78011,1.78011,1.77986,1.78004,6623081.0
2009-05-27 13:47:00,1.78011,1.78011,1.7799,1.7799,5580639.0
2009-05-27 13:48:00,1.77994,1.77997,1.77945,1.77945,4190741.0
2009-05-27 13:49:00,1.7791,1.77928,1.77888,1.77889,2085246.0
2009-05-27 13:50:00,1.77896,1.77922,1.77892,1.77892,25467958.0
2009-05-27 13:51:00,1.77895,1.77946,1.77895,1.77946,8582801.0
2009-05-27 13:52:00,1.77947,1.77977,1.77943,1.77977,9010899.0
2009-05-27 13:53:00,1.77977,1.78073,1.77977,1.78073,12475136.0
2009-05-27 13:54:00,1.78088,1.78088,1.78062,1.78062,2651836.0
2009-05-27 13:55:00,1.78055,1.78056,1.78039,1.78039,8554490.0
2009-05-27 13:56:00,1.78024,1.78076,1.78024,1.78075,8002639.0
2009-05-27 13:57:00,1.78053,1.7808,1.78053,1.78066,2098039.0
2009-05-27 13:58:00,1.78075,1.78079,1.7807,1.7807,13787347.0
2009-05-27 13:59:00,1.78063,1.78063,1.78051,1.78056,3993855.0
2009-05-27 14:00:00,1.7805,1.7805,1.78018,1.78018,5011935.0
2009-05-27 14:01:00,1.78021,1.78074,1.78021,1.78074,4915756.0
2009-05-27 14:02:00,1.7808,1.78091,1.78078,1.78078,10992875.0
2009-05-27 14:03:00,1.78073,1.78095,1.78065,1.78095,39160464.0
2009-05-27 14:04:00,1.78093,1.78121,1.78093,1.78121,6147537.0
2009-05-27 14:05:00,1.78122,1.78143,1.78122,1.78143,1075215.0
2009-05-27 14:06:00,1.78145,1.78172,1.78145,1.78172,8612484.0
2009-05-27 14:07:00,1.78175,1.78202,1.78168,1.78202,5310206.0
2009-05-27 14:08:00,1.78202,1.78223,1.78198,1.78223,1661134.0
2009-05-27 14:09:00,1.78221,1.78247,1.78221,1.78247,5530331.0
2009-05-27 14:10:00,1.78263,1.78284,1.78263,1.78277,22913305.0
2009-05-27 14:11:00,1.78262,1.78262,1.78224,1.78224,4527831.0
2009-05-27 14:12:00,1.7824,1.783,1.78239,1.783,14489631.0
2009-05-27 14:13:00,1.78303,1.78326,1.7829,1.78326,8115635.0
2009-05-27 14:14:00,1.78347,1.78399,1.78347,1.78399,13581253.0
2009-05-27 14:15:00,1.78404,1.78404,1.78378,1.78396,13508589.0
2009-05-27 14:16:00,1.78401,1.78408,1.784,1.78408,2033426.0
2009-05-27 14:17:00,1.78375,1.78414,1.78375,1.78387,59372978.0
2009-05-27 14:18:00,1.7839,1.7839,1.7834,1.78365,18937044.0
2009-05-27 14:19:00,1.78354,1.78354,1.78317,1.78319,5061391.0
2009-05-27 14:20:00,1.78314,1.78314,1.78237,1.78237,25315444.0
2009-05-27 14:21:00,1.78257,1.78298,1.78257,1.78298,11147194.0
2009-05-27 14:22:00,1.78295,1.78332,1.78295,1.7833,6342973.0
2009-05-27 14:23:00,1.78329,1.78329,1.7829,1.7829,5154846.0
2009-05-27 14:24:00,1.78285,1.78286,1.7826,1.7826,1741583.0
2009-05-27 14:25:00,1.78259,1.78259,1.78239,1.78254,18355392.0
2009-05-27 14:26:00,1.78264,1.78287,1.78264,1.78284,5032372.0
2009-05-27 14:27:00,1.78294,1.78341,1.78294,1.78332,73859604.0
2009-05-27 14:28:00,1.78331,1.78368,1.78331,1.78365,6188464.0
2009-05-27 14:29:00,1.78363,1.78371,1.78339,1.78339,7467908.0
2009-05-27 14:30:00,1.78343,1.78411,1.78343,1.78411,3386266.0
2009-05-27 14:31:00,1.78427,1.7845,1.78391,1.78391,14323651.0
2009-05-27 14:32:00,1.784,1.78444,1.784,1.78407,3624917.0
2009-05-27 14:33:00,1.78393,1.78394,1.78301,1.78301,7949121.0
2009-05-27 14:34:00,1.78313,1.78351,1.78313,1.78351,10187870.0
2009-05-27 14:35:00,1.78359,1.78376,1.7832,1.78376,5154385.0
2009-05-27 14:36:00,1.78368,1.78368,1.78323,1.78323,6243923.0
2009-05-27 14:37:00,1.78324,1.78324,1.78297,1.78309,7226150.0
2009-05-27 14:38:00,1.78269,1.78309,1.78269,1.78273,12905528.0
2009-05-27 14:39:00,1.78291,1.78314,1.78291,1.78314,11645518.0
2009-05-27 14:40:00,1.78311,1.78328,1.78307,1.78321,29505708.0
2009-05-27 14:41:00,1.78322,1.78349,1.78322,1.78349,52650634.0
2009-05-27 14:42:00,1.78355,1.78373,1.78337,1.78337,2950196.0
2009-05-27 14:43:00,1.78324,1.78346,1.78309,1.78346,19141818.0
2009-05-27 14:44:00,1.78359,1.78384,1.78359,1.78379,8021796.0
2009-05-27 14:45:00,1.78382,1.78382,1.78364,1.78364,14042370.0
2009-05-27 14:46:00,1.78372,1.78377,1.78345,1.78345,5842350.0
2009-05-27 14:47:00,1.78329,1.78344,1.78314,1.78344,2924019.0
2009-05-27 14:48:00,1.78345,1.78405,1.78345,1.78405,7786655.0
2009-05-27 14:49:00,1.78406,1.78406,1.7837,1.7837,10202250.0
2009-05-27 14:50:00,1.78345,1.78351,1.78323,1.78323,2693645.0
2009-05-27 14:51:00,1.78312,1.78337,1.78307,1.78337,4870458.0
2009-05-27 14:52:00,1.78338,1.78376,1.78338,1.78364,7617566.0
2009-05-27 14:53:00,1.78356,1.78358,1.78351,1.78352,4885445.0
2009-05-27 14:54:00,1.78372,1.78398,1.78372,1.78382,2006279.0
2009-05-27 14:55:00,1.78381,1.78381,1.78358,1.78358,2251714.0
2009-05-27 14:56:00,1.78352,1.78354,1.78324,1.78333,13926511.0
2009-05-27 14:57:00,1.78343,1.7836,1.78343,1.7836,14752637.0
2009-05-27 14:58:00,1.78352,1.78371,1.78348,1.78371,7517179.0
2009-05-27 14:59:00,1.78389,1.7842,1.78389,1.78418,7974872.0
2009-05-27 15:00:00,1.78438,1.78442,1.7842,1.78442,33149794.0
2009-05-27 15:01:00,1.78443,1.78462,1.78427,1.78462,8742262.0
2009-05-27 15:02:00,1.78474,1.78475,1.7846,1.78466,19266702.0
2009-05-27 15:03:00,1.78454,1.78454,1.78413,1.78435,13454505.0
2009-05-27 15:04:00,1.7847,1.78504,1.78467,1.78504,26184900.0
2009-05-27 15:05:00,1.78506,1.78543,1.78501,1.78543,2398530.0
2009-05-27 15:06:00,1.78534,1.78557,1.78403,1.78508,3912036.0
2009-05-27 15:07:00,1.78503,1.78532,1.7849,1.78532,9116061.0
2009-05-27 15:08:00,1.78524,1.78524,1.78509,1.78524,9501081.0
2009-05-27 15:09:00,1.78533,1.78542,1.78533,1.78534,5123789.0
2009-05-27 15:10:00,1.78535,1.78544,1.78486,1.78529,2579945.0
2009-05-27 15:11:00,1.78533,1.78534,1.78525,1.78534,7178100.0
2009-05-27 15:12:00,1.78537,1.78537,1.78504,1.78504,9044618.0
2009-05-27 15:13:00,1.78496,1.78505,1.78484,1.78501,40582360.0
2009-05-27 15:14:00,1.78481,1.78481,1.78428,1.78428,4522833.0
2009-05-27 15:15:00,1.78421,1.78421,1.78373,1.78379,7534671.0
2009-05-27 15:16:00,1.78366,1.78366,1.78336,1.78358,2207883.0
2009-05-27 15:17:00,1.78372,1.78393,1.78361,1.78387,12568776.0
2009-05-27 15:18:00,1.78384,1.78384,1.78341,1.78341,18648258.0
2009-05-27 15:19:00,1.78358,1.78374,1.78358,1.78374,5881689.0
2009-05-27 15:20:00,1.78378,1.78403,1.78378,1.78403,12221490.0
2009-05-27 15:21:00,1.78405,1.78405,1.78382,1.78397,18611025.0
2009-05-27 15:22:00,1.78403,1.78446,1.78403,1.78421,3666484.0
2009-05-27 15:23:00,1.78402,1.78414,1.78396,1.78396,9712940.0
2009-05-27 15:24:00,1.78402,1.78402,1.78353,1.78353,17333557.0
2009-05-27 15:25:00,1.78352,1.78352,1.78282,1.78314,15750371.0
2009-05-27 15:26:00,1.78333,1.78354,1.78333,1.78354,6858314.0
2009-05-27 15:27:00,1.78358,1.78358,1.78301,1.7832,7102424.0
2009-05-27 15:28:00,1.78347,1.78402,1.78347,1.78402,4333092.0
2009-05-27 15:29:00,1.7841,1.7841,1.78393,1.78408,6614112.0
2009-05-27 15:30:00,1.78422,1.78452,1.78422,1.7845,1052155.0
2009-05-27 15:31:00,1.78434,1.78437,1.78423,1.78429,2065643.0
2009-05-27 15:32:00,1.78425,1.78456,1.78425,1.78456,5787017.0
2009-05-27 15:33:00,1.78448,1.78448,1.78396,1.78402,32258113.0
2009-05-27 15:34:00,1.784,1.784,1.78377,1.78381,3581602.0
2009-05-27 15:35:00,1.78368,1.78372,1.78337,1.78343,6555836.0
2009-05-27 15:36:00,1.78316,1.78376,1.78316,1.78364,5558363.0
2009-05-27 15:37:00,1.78372,1.78439,1.78372,1.78439,9483000.0
2009-05-27 15:38:00,1.78456,1.78468,1.78452,1.78453,9815153.0
2009-05-27 15:39:00,1.78444,1.78455,1.78428,1.78428,31976160.0
2009-05-27 15:40:00,1.78422,1.78444,1.78408,1.78444,4761696.0
2009-05-27 15:41:00,1.7845,1.78462,1.78423,1.78423,8307607.0
2009-05-27 15:42:00,1.78402,1.78406,1.78365,1.78369,4286844.0
2009-05-27 15:43:00,1.78356,1.78356,1.78343,1.78347,8003292.0
2009-05-27 15:44:00,1.78333,1.78333,1.78301,1.78307,5333638.0
2009-05-27 15:45:00,1.78305,1.78331,1.78278,1.78331,3170049.0
2009-05-27 15:46:00,1.78335,1.78335,1.78298,1.78312,18491515.0
2009-05-27 15:47:00,1.78312,1.78312,1.78269,1.78269,39440562.0
2009-05-27 15:48:00,1.7826,1.7826,1.78214,1.78214,33098866.0
2009-05-27 15:49:00,1.78216,1.78216,1.78192,1.782,15049989.0
2009-05-27 15:50:00,1.78204,1.78221,1.78204,1.78214,8564376.0
2009-05-27 15:51:00,1.78207,1.78207,1.78163,1.78205,24730151.0
2009-05-27 15:52:00,1.7821,1.78241,1.78198,1.78241,3414783.0
2009-05-27 15:53:00,1.78227,1.78227,1.78201,1.78216,6887328.0
2009-05-27 15:54:00,1.78225,1.78252,1.78222,1.78252,7650158.0
2009-05-27 15:55:00,1.78223,1.78231,1.78214,1.78221,6866557.0
2009-05-27 15:56:00,1.7824,1.78268,1.78239,1.78268,7757591.0
2009-05-27 15:57:00,1.78281,1.78297,1.7828,1.78285,2930141.0
2009-05-27 15:58:00,1.7828,1.7828,1.78251,1.7828,3966422.0
2009-05-27 15:59:00,1.78266,1.78267,1.78244,1.78267,5082932.0
2009-05-27 16:00:00,1.78269,1.78293,1.78263,1.78293,6236270.0
2009-05-27 16:01:00,1.78297,1.78354,1.78297,1.78347,35043330.0
2009-05-27 16:02:00,1.78344,1.78346,1.78325,1.78338,6623239.0
2009-05-27 16:03:00,1.78355,1.78391,1.78355,1.78368,8030904.0
2009-05-27 16:04:00,1.78374,1.78424,1.78374,1.78424,4413466.0
2009-05-27 16:05:00,1.78425,1.78529,1.78425,1.785,7160018.0
2009-05-27 16:06:00,1.78507,1.78568,1.78507,1.78566,4793728.0
2009-05-27 16:07:00,1.78573,1.78573,1.7855,1.78556,2996730.0
2009-05-27 16:08:00,1.7855,1.7855,1.78513,1.78513,9904334.0
2009-05-27 16:09:00,1.78506,1.78506,1.78333,1.78335,37954680.0
2009-05-27 16:10:00,1.78347,1.784,1.78347,1.784,9841435.0
2009-05-27 16:11:00,1.78403,1.78403,1.78389,1.78389,20465665.0
2009-05-27 16:12:00,1.78381,1.78398,1.78351,1.78351,4683252.0
2009-05-27 16:13:00,1.7835,1.7835,1.78316,1.78316,9338033.0
2009-05-27 16:14:00,1.7832,1.78366,1.7832,1.78348,9402126.0
2009-05-27 16:15:00,1.78361,1.78438,1.78361,1.78438,5419692.0
2009-05-27 16:16:00,1.78445,1.78453,1.78422,1.78422,2003076.0
2009-05-27 16:17:00,1.78408,1.78408,1.78375,1.784,4310129.0
2009-05-27 16:18:00,1.78407,1.78441,1.78407,1.78441,1378608.0
2009-05-27 16:19:00,1.78438,1.78452,1.78424,1.78452,9758832.0
2009-05-27 16:20:00,1.78461,1.78465,1.78444,1.78465,12229920.0
2009-05-27 16:21:00,1.78461,1.78461,1.7842,1.7842,25222806.0
2009-05-27 16:22:00,1.78422,1.78422,1.78349,1.78349,29580042.0
2009-05-27 16:23:00,1.78319,1.78328,1.78269,1.7827,8005870.0
2009-05-27 16:24:00,1.78255,1.78263,1.7823,1.78252,8226426.0
2009-05-27 16:25:00,1.78252,1.78252,1.78223,1.78233,8094126.0
2009-05-27 16:26:00,1.78251,1.78255,1.78201,1.78231,10623556.0
2009-05-27 16:27:00,1.78225,1.78225,1.78147,1.78147,14589652.0
2009-05-27 16:28:00,1.78161,1.78167,1.78153,1.78153,7774495.0
2009-05-27 16:29:00,1.78162,1.78194,1.78162,1.78183,9911154.0
2009-05-27 16:30:00,1.78189,1.78202,1.78187,1.78202,6732585.0
2009-05-27 16:31:00,1.7821,1.78226,1.78086,1.78086,12965825.0
2009-05-27 16:32:00,1.78235,1.78254,1.78228,1.78254,2101098.0
2009-05-27 16:33:00,1.78254,1.78278,1.78249,1.78263,12009921.0
2009-05-27 16:34:00,1.7827,1.78287,1.78258,1.78287,2913262.0
2009-05-27 16:35:00,1.78295,1.78304,1.78291,1.78291,2765732.0
2009-05-27 16:36:00,1.78269,1.78271,1.78101,1.78241,8377532.0
2009-05-27 16:37:00,1.78235,1.78254,1.78226,1.78254,29673967.0
2009-05-27 16:38:00,1.78264,1.78288,1.7825,1.78288,10849094.0
2009-05-27 16:39:00,1.78294,1.78323,1.78284,1.78323,2775423.0
2009-05-27 16:40:00,1.78322,1.78336,1.78322,1.78335,6222324.0
2009-05-27 16:41:00,1.78332,1.78332,1.78293,1.78296,1469647.0
2009-05-27 16:42:00,1.7829,1.783,1.78286,1.78286,4525616.0
2009-05-27 16:43:00,1.78283,1.78285,1.78254,1.78254,4885112.0
2009-05-27 16:44:00,1.78241,1.78241,1.78205,1.78211,22085454.0
2009-05-27 16:45:00,1.78189,1.78198,1.78175,1.78175,3746911.0
2009-05-27 16:46:00,1.78183,1.78221,1.78183,1.78216,9427581.0
2009-05-27 16:47:00,1.78219,1.78228,1.782,1.78202,22602780.0
2009-05-27 16:48:00,1.78196,1.78205,1.78195,1.78203,6061706.0
2009-05-27 16:49:00,1.78217,1.7824,1.78217,1.7824,21289660.0
2009-05-27 16:50:00,1.78244,1.78244,1.78226,1.78234,5502891.0
2009-05-27 16:51:00,1.78221,1.78231,1.78211,1.78231,3946701.0
2009-05-27 16:52:00,1.7825,1.78266,1.7825,1.78266,9709725.0
2009-05-27 16:53:00,1.78271,1.78271,1.78242,1.78257,9362424.0
2009-05-27 16:54:00,1.78246,1.78262,1.78244,1.7825,2128116.0
2009-05-27 16:55:00,1.78245,1.78281,1.78245,1.78274,4578241.0
2009-05-27 16:56:00,1.78272,1.78272,1.78244,1.7825,11750773.0
2009-05-27 16:57:00,1.78242,1.78242,1.78173,1.78183,13043808.0
2009-05-27 16:58:00,1.78174,1.78189,1.78141,1.78141,9825597.0
2009-05-27 16:59:00,1.78136,1.78146,1.78133,1.78146,8124352.0
2009-05-27 17:00:00,1.78123,1.78137,1.78112,1.78112,2944008.0
2009-05-27 17:01:00,1.78088,1.78152,1.78088,1.78152,3338114.0
2009-05-27 17:02:00,1.78156,1.78247,1.78156,1.78238,47004485.0
2009-05-27 17:03:00,1.78253,1.78309,1.78239,1.78309,56032760.0
2009-05-27 17:04:00,1.78314,1.78346,1.78314,1.7833,3577832.0
2009-05-27 17:05:00,1.78329,1.78331,1.78316,1.78317,42817551.0
2009-05-27 17:06:00,1.78305,1.78305,1.78243,1.78271,1963762.0
2009-05-27 17:07:00,1.78274,1.78281,1.78247,1.78247,14831638.0
2009-05-27 17:08:00,1.78227,1.78227,1.78187,1.78187,11019707.0
2009-05-27 17:09:00,1.78182,1.78224,1.78177,1.78224,3579670.0
2009-05-27 17:10:00,1.78243,1.78268,1.78243,1.78268,6865188.0
2009-05-27 17:11:00,1.78284,1.78303,1.78266,1.78303,8860894.0
2009-05-27 17:12:00,1.78284,1.78294,1.78275,1.78275,5667246.0
2009-05-27 17:13:00,1.78271,1.78271,1.78252,1.78252,6644163.0
2009-05-27 17:14:00,1.78252,1.78278,1.78237,1.78278,14972079.0
2009-05-27 17:15:00,1.78274,1.78274,1.78257,1.78261,8189687.0
2009-05-27 17:16:00,1.78261,1.78261,1.78206,1.78206,8720514.0
2009-05-27 17:17:00,1.78203,1.78203,1.78171,1.78171,4330217.0
2009-05-27 17:18:00,1.78178,1.78178,1.7815,1.78159,14168250.0
2009-05-27 17:19:00,1.7815,1.7815,1.78084,1.78084,7005869.0
2009-05-27 17:20:00,1.78071,1.78131,1.78071,1.78131,1717054.0
2009-05-27 17:21:00,1.78134,1.78156,1.78126,1.78156,21485537.0
2009-05-27 17:22:00,1.78155,1.78182,1.78148,1.78182,3061232.0
2009-05-27 17:23:00,1.78181,1.78205,1.78177,1.78205,5869562.0
2009-05-27 17:24:00,1.78195,1.78228,1.78195,1.78228,6174951.0
2009-05-27 17:25:00,1.78231,1.78255,1.7823,1.7824,16063996.0
2009-05-27 17:26:00,1.78238,1.78266,1.78238,1.78266,3858572.0
2009-05-27 17:27:00,1.78252,1.78252,1.78212,1.78212,17319328.0
2009-05-27 17:28:00,1.78205,1.78218,1.78204,1.78204,4898386.0
2009-05-27 17:29:00,1.78215,1.7824,1.78215,1.7824,3008848.0
2009-05-27 17:30:00,1.78256,1.78305,1.78256,1.7827,6060042.0
2009-05-27 17:31:00,1.78269,1.78269,1.78237,1.7824,9112835.0
2009-05-27 17:32:00,1.7824,1.78241,1.78209,1.78209,3917879.0
2009-05-27 17:33:00,1.782,1.78213,1.78182,1.78213,8048800.0
2009-05-27 17:34:00,1.78207,1.78225,1.78207,1.78214,1674444.0
2009-05-27 17:35:00,1.78222,1.78239,1.78208,1.78208,87043302.0
2009-05-27 17:36:00,1.78197,1.7826,1.78197,1.7826,11322826.0
2009-05-27 17:37:00,1.78276,1.78302,1.78276,1.78296,4640025.0
2009-05-27 17:38:00,1.78313,1.7834,1.78313,1.78336,1849447.0
2009-05-27 17:39:00,1.78349,1.78371,1.78349,1.78371,6546067.0
2009-05-27 17:40:00,1.78376,1.78395,1.78368,1.78395,7590959.0
2009-05-27 17:41:00,1.78398,1.78405,1.78394,1.78405,6284999.0
2009-05-27 17:42:00,1.78417,1.78467,1.78416,1.78467,6514814.0
2009-05-27 17:43:00,1.78462,1.78462,1.78434,1.78455,2989414.0
2009-05-27 17:44:00,1.78453,1.78453,1.78437,1.78453,98284860.0
2009-05-27 17:45:00,1.78462,1.78494,1.78449,1.78449,12854346.0
2009-05-27 17:46:00,1.78435,1.78441,1.78419,1.78419,7227961.0
2009-05-27 17:47:00,1.7842,1.7843,1.78407,1.7843,4596237.0
2009-05-27 17:48:00,1.7843,1.78466,1.78422,1.78466,7728501.0
2009-05-27 17:49:00,1.78475,1.78508,1.78464,1.78464,7199303.0
2009-05-27 17:50:00,1.78481,1.78549,1.78481,1.78549,7055624.0
2009-05-27 17:51:00,1.78558,1.78635,1.78558,1.78612,43600518.0
2009-05-27 17:52:00,1.78601,1.78601,1.78532,1.78575,5801546.0
2009-05-27 17:53:00,1.78575,1.78598,1.78545,1.78598,14276358.0
2009-05-27 17:54:00,1.78604,1.78619,1.78603,1.78617,6168408.0
2009-05-27 17:55:00,1.78625,1.78646,1.78625,1.78646,9769975.0
2009-05-27 17:56:00,1.78643,1.78643,1.78619,1.78619,12886349.0
2009-05-27 17:57:00,1.78603,1.78603,1.78564,1.78564,9537600.0
2009-05-27 17:58:00,1.78552,1.78552,1.785,1.785,20476457.0
2009-05-27 17:59:00,1.78507,1.78567,1.78491,1.78567,34767904.0
2009-05-27 18:00:00,1.78563,1.78563,1.78531,1.78531,17324934.0
2009-05-27 18:01:00,1.78523,1.78523,1.78456,1.78468,47873410.0
2009-05-27 18:02:00,1.78487,1.78536,1.78487,1.78536,18453627.0
2009-05-27 18:03:00,1.78547,1.78563,1.78541,1.78541,3791310.0
2009-05-27 18:04:00,1.78524,1.78524,1.78475,1.78475,4547182.0
2009-05-27 18:05:00,1.78481,1.78481,1.78419,1.78419,8889167.0
2009-05-27 18:06:00,1.78413,1.78416,1.78395,1.78404,929357.0
2009-05-27 18:07:00,1.78392,1.78431,1.78391,1.78431,20606262.0
2009-05-27 18:08:00,1.78422,1.78455,1.78422,1.78446,5173343.0
2009-05-27 18:09:00,1.78459,1.78482,1.78459,1.78482,3830842.0
2009-05-27 18:10:00,1.78485,1.78561,1.78485,1.78561,51547694.0
2009-05-27 18:11:00,1.7856,1.78565,1.78546,1.78554,3604620.0
2009-05-27 18:12:00,1.78557,1.78583,1.78557,1.78565,4706429.0
2009-05-27 18:13:00,1.78566,1.78577,1.78558,1.78558,15481352.0
2009-05-27 18:14:00,1.78549,1.7855,1.78533,1.78537,4286299.0
2009-05-27 18:15:00,1.78536,1.78546,1.78521,1.78546,6579846.0
2009-05-27 18:16:00,1.78541,1.78559,1.78527,1.78527,5125586.0
2009-05-27 18:17:00,1.7853,1.7853,1.78499,1.78499,55385340.0
2009-05-27 18:18:00,1.78486,1.78486,1.78448,1.78448,4776208.0
2009-05-27 18:19:00,1.78448,1.78463,1.78435,1.78463,23905167.0
2009-05-27 18:20:00,1.78457,1.78478,1.7845,1.7845,20394606.0
2009-05-27 18:21:00,1.78457,1.78497,1.78457,1.78497,4903787.0
2009-05-27 18:22:00,1.78511,1.78517,1.78501,1.78503,1665959.0
2009-05-27 18:23:00,1.78463,1.78511,1.78463,1.78471,10083747.0
2009-05-27 18:24:00,1.78462,1.78489,1.7845,1.78489,7673048.0
2009-05-27 18:25:00,1.78489,1.7851,1.78489,1.7851,7088341.0
2009-05-27 18:26:00,1.78522,1.78525,1.78508,1.78508,24392193.0
2009-05-27 18:27:00,1.78507,1.78507,1.78473,1.78484,27793178.0
2009-05-27 18:28:00,1.78489,1.78496,1.78486,1.78488,51898512.0
2009-05-27 18:29:00,1.78472,1.78484,1.78442,1.78473,6683431.0
2009-05-27 18:30:00,1.78463,1.78467,1.78438,1.78438,9248507.0
2009-05-27 18:31:00,1.7843,1.78438,1.7843,1.78437,8896004.0
2009-05-27 18:32:00,1.78432,1.78463,1.78429,1.78463,7341582.0
2009-05-27 18:33:00,1.78463,1.78467,1.7845,1.78455,26542944.0
2009-05-27 18:34:00,1.7845,1.78456,1.7844,1.7844,6734381.0
2009-05-27 18:35:00,1.78458,1.78472,1.78452,1.78472,1724750.0
2009-05-27 18:36:00,1.78474,1.78497,1.78472,1.78497,5822904.0
2009-05-27 18:37:00,1.78499,1.78499,1.78474,1.78487,1123264.0
2009-05-27 18:38:00,1.7849,1.78491,1.7846,1.78471,14134445.0
2009-05-27 18:39:00,1.78463,1.78463,1.78433,1.78433,1847070.0
2009-05-27 18:40:00,1.78433,1.78433,1.78414,1.78419,163129731.0
2009-05-27 18:41:00,1.78424,1.78429,1.78415,1.78423,34906962.0
2009-05-27 18:42:00,1.78434,1.78444,1.78434,1.78441,2187306.0
2009-05-27 18:43:00,1.78446,1.7846,1.78446,1.78456,33766215.0
2009-05-27 18:44:00,1.78455,1.78487,1.78435,1.78466,4994036.0
2009-05-27 18:45:00,1.78476,1.78495,1.78476,1.78495,104745331.0
2009-05-27 18:46:00,1.78489,1.78489,1.78467,1.78477,8401269.0
2009-05-27 18:47:00,1.78481,1.78491,1.7846,1.7846,3730213.0
2009-05-27 18:48:00,1.78444,1.78444,1.78406,1.78429,7018899.0
2009-05-27 18:49:00,1.78439,1.78451,1.78439,1.78451,10271797.0
2009-05-27 18:50:00,1.78463,1.78496,1.78463,1.7849,34024269.0
2009-05-27 18:51:00,1.78492,1.78501,1.78486,1.78496,26902971.0
2009-05-27 18:52:00,1.78496,1.78514,1.78468,1.78514,9768116.0
2009-05-27 18:53:00,1.78518,1.7855,1.78518,1.7855,3304180.0
2009-05-27 18:54:00,1.78554,1.78576,1.78545,1.78545,27849648.0
2009-05-27 18:55:00,1.78546,1.78546,1.78477,1.78477,8459755.0
2009-05-27 18:56:00,1.78457,1.78457,1.78437,1.78437,5880918.0
2009-05-27 18:57:00,1.78436,1.78436,1.78411,1.78411,2712274.0
2009-05-27 18:58:00,1.78409,1.78428,1.78409,1.78428,3859890.0
2009-05-27 18:59:00,1.78448,1.78495,1.78448,1.78494,33609730.0
2009-05-27 19:00:00,1.78505,1.78518,1.78493,1.78518,22979189.0
2009-05-27 19:01:00,1.78521,1.7855,1.78515,1.7855,11134620.0
2009-05-27 19:02:00,1.78548,1.78548,1.78529,1.78537,5623962.0
2009-05-27 19:03:00,1.7854,1.7859,1.7854,1.7859,6372084.0
2009-05-27 19:04:00,1.7859,1.78609,1.78576,1.78609,3356483.0
2009-05-27 19:05:00,1.78606,1.78637,1.78606,1.78637,6539614.0
2009-05-27 19:06:00,1.78633,1.78633,1.78614,1.78625,24141600.0
2009-05-27 19:07:00,1.78624,1.78626,1.78615,1.78626,1952164.0
2009-05-27 19:08:00,1.78621,1.78626,1.7861,1.78613,8490759.0
2009-05-27 19:09:00,1.78619,1.78625,1.78601,1.7862,10456323.0
2009-05-27 19:10:00,1.78619,1.78619,1.78596,1.78596,5320072.0
2009-05-27 19:11:00,1.78595,1.786,1.78581,1.786,45113895.0
2009-05-27 19:12:00,1.78606,1.78649,1.78606,1.78649,6030320.0
2009-05-27 19:13:00,1.78653,1.78653,1.78638,1.7865,14160145.0
2009-05-27 19:14:00,1.78649,1.78664,1.78628,1.78664,3054520.0
2009-05-27 19:15:00,1.78671,1.78686,1.78671,1.78686,33600024.0
2009-05-27 19:16:00,1.78692,1.78723,1.78692,1.78692,2427786.0
2009-05-27 19:17:00,1.78692,1.78692,1.78679,1.78682,8392402.0
2009-05-27 19:18:00,1.78672,1.78673,1.78664,1.78673,7049132.0
2009-05-27 19:19:00,1.78677,1.78693,1.78677,1.78677,11476255.0
2009-05-27 19:20:00,1.78672,1.78675,1.78664,1.78665,2925418.0
2009-05-27 19:21:00,1.78656,1.787,1.78656,1.78697,13446590.0
2009-05-27 19:22:00,1.78707,1.7874,1.78704,1.78716,15107895.0
2009-05-27 19:23:00,1.78718,1.78718,1.78698,1.78698,3415768.0
2009-05-27 19:24:00,1.78692,1.78692,1.78669,1.78669,3457138.0
2009-05-27 19:25:00,1.78674,1.78674,1.78658,1.78658,6323054.0
2009-05-27 19:26:00,1.7865,1.78652,1.78618,1.78618,1268154.0
2009-05-27 19:27:00,1.7864,1.78663,1.7864,1.78644,12887147.0
2009-05-27 19:28:00,1.78656,1.78658,1.78603,1.78658,4175418.0
2009-05-27 19:29:00,1.7865,1.78661,1.78638,1.78638,4946957.0
2009-05-27 19:30:00,1.78616,1.78616,1.78578,1.78578,2754634.0
2009-05-27 19:31:00,1.78574,1.78596,1.78574,1.78596,1446034.0
2009-05-27 19:32:00,1.78583,1.78583,1.78557,1.78557,30697650.0
2009-05-27 19:33:00,1.78556,1.78583,1.78556,1.78583,26641774.0
2009-05-27 19:34:00,1.78602,1.78623,1.78602,1.78623,8873985.0
2009-05-27 19:35:00,1.78613,1.78613,1.78566,1.78566,218168208.0
2009-05-27 19:36:00,1.78569,1.78569,1.78548,1.78563,4060753.0
2009-05-27 19:37:00,1.78576,1.78621,1.78576,1.78621,13820487.0
2009-05-27 19:38:00,1.7863,1.78658,1.7863,1.7863,20655261.0
2009-05-27 19:39:00,1.78626,1.78658,1.78626,1.78658,30580077.0
2009-05-27 19:40:00,1.78659,1.78659,1.7861,1.7861,11646341.0
2009-05-27 19:41:00,1.78598,1.78603,1.78586,1.78586,7730910.0
2009-05-27 19:42:00,1.78585,1.78614,1.78574,1.78614,1917361.0
2009-05-27 19:43:00,1.78627,1.78661,1.78627,1.78661,18669858.0
2009-05-27 19:44:00,1.78677,1.7872,1.78677,1.7872,64653470.0
2009-05-27 19:45:00,1.78725,1.78732,1.787,1.787,3362189.0
2009-05-27 19:46:00,1.78688,1.78692,1.78664,1.78664,14852243.0
2009-05-27 19:47:00,1.78661,1.78691,1.78661,1.78675,35066973.0
2009-05-27 19:48:00,1.78666,1.78668,1.7865,1.78651,17125951.0
2009-05-27 19:49:00,1.78657,1.78666,1.7865,1.78663,3498419.0
2009-05-27 19:50:00,1.78663,1.78773,1.78663,1.7877,6677385.0
2009-05-27 19:51:00,1.78776,1.78793,1.78776,1.78793,15357194.0
2009-05-27 19:52:00,1.78791,1.78835,1.78791,1.78834,9335587.0
2009-05-27 19:53:00,1.78826,1.78826,1.78801,1.78801,3364235.0
2009-05-27 19:54:00,1.78803,1.78812,1.78772,1.78772,4863765.0
2009-05-27 19:55:00,1.78772,1.78793,1.78762,1.78791,2130016.0
2009-05-27 19:56:00,1.78784,1.78816,1.78766,1.78766,19910478.0
2009-05-27 19:57:00,1.78752,1.78765,1.78738,1.78738,5319359.0
2009-05-27 19:58:00,1.78736,1.78792,1.78736,1.78763,71112615.0
2009-05-27 19:59:00,1.78745,1.78745,1.78713,1.78725,10229872.0
2009-05-27 20:00:00,1.7872,1.78722,1.78697,1.78704,4066320.0
2009-05-27 20:01:00,1.78706,1.78706,1.78662,1.78702,15205376.0
2009-05-27 20:02:00,1.78707,1.78754,1.78707,1.78754,3395724.0
2009-05-27 20:03:00,1.78767,1.78806,1.78767,1.78806,36010339.0
2009-05-27 20:04:00,1.78805,1.78819,1.788,1.78818,2129837.0
2009-05-27 20:05:00,1.78816,1.78876,1.78816,1.78876,7672240.0
2009-05-27 20:06:00,1.78883,1.78923,1.78883,1.78923,13819611.0
2009-05-27 20:07:00,1.78948,1.78964,1.78945,1.78964,7320894.0
2009-05-27 20:08:00,1.78967,1.78968,1.78943,1.78968,1808129.0
2009-05-27 20:09:00,1.78965,1.78965,1.78927,1.78927,4525577.0
2009-05-27 20:10:00,1.78941,1.78973,1.78941,1.78973,3953128.0
2009-05-27 20:11:00,1.7897,1.7897,1.78947,1.78949,4085216.0
2009-05-27 20:12:00,1.78956,1.78988,1.78956,1.78988,12092661.0
2009-05-27 20:13:00,1.78996,1.78999,1.7896,1.7896,22722020.0
2009-05-27 20:14:00,1.78959,1.78961,1.78946,1.78961,6696631.0
2009-05-27 20:15:00,1.78978,1.79005,1.78978,1.78999,3639175.0
2009-05-27 20:16:00,1.78987,1.78987,1.78945,1.78971,114666613.0
2009-05-27 20:17:00,1.78968,1.79017,1.78968,1.79004,2920238.0
2009-05-27 20:18:00,1.78985,1.78985,1.78952,1.78971,6282210.0
2009-05-27 20:19:00,1.78841,1.79019,1.78841,1.79,5465025.0
2009-05-27 20:20:00,1.79005,1.79008,1.78971,1.78971,7586870.0
2009-05-27 20:21:00,1.78965,1.78965,1.78948,1.78956,1992926.0
2009-05-27 20:22:00,1.78973,1.79007,1.78961,1.78986,2727624.0
2009-05-27 20:23:00,1.78974,1.78974,1.78951,1.78951,2683945.0
2009-05-27 20:24:00,1.78959,1.78982,1.78947,1.78947,4197824.0
2009-05-27 20:25:00,1.78923,1.78923,1.78894,1.78894,11550744.0
2009-05-27 20:26:00,1.78881,1.78913,1.78871,1.78913,23121987.0
2009-05-27 20:27:00,1.78914,1.7893,1.78914,1.78916,4555392.0
2009-05-27 20:28:00,1.7892,1.78923,1.78914,1.78917,6503970.0
2009-05-27 20:29:00,1.78915,1.78942,1.78912,1.78918,28989324.0
2009-05-27 20:30:00,1.78934,1.78949,1.78924,1.78924,9947719.0
2009-05-27 20:31:00,1.78905,1.78905,1.7888,1.78887,7121199.0
2009-05-27 20:32:00,1.78883,1.78883,1.78866,1.78883,13009524.0
2009-05-27 20:33:00,1.78899,1.7892,1.78891,1.7892,8268904.0
2009-05-27 20:34:00,1.78917,1.78917,1.78899,1.78899,8517434.0
2009-05-27 20:35:00,1.78894,1.78896,1.78867,1.78896,6963003.0
2009-05-27 20:36:00,1.78902,1.78908,1.78876,1.78876,10777032.0
2009-05-27 20:37:00,1.78865,1.7889,1.78849,1.78849,5373034.0
2009-05-27 20:38:00,1.78885,1.78905,1.78875,1.78905,1413572.0
2009-05-27 20:39:00,1.78907,1.78916,1.7887,1.7887,5553669.0
2009-05-27 20:40:00,1.78866,1.78866,1.78839,1.78846,7901106.0
2009-05-27 20:41:00,1.78845,1.78858,1.78819,1.78858,15742742.0
2009-05-27 20:42:00,1.78858,1.78863,1.78847,1.78863,10836365.0
2009-05-27 20:43:00,1.78858,1.78888,1.78858,1.78878,19624977.0
2009-05-27 20:44:00,1.78876,1.78879,1.78864,1.78879,18975506.0
2009-05-27 20:45:00,1.78876,1.78876,1.78828,1.78852,24553542.0
2009-05-27 20:46:00,1.78855,1.78869,1.78853,1.78864,19896296.0
2009-05-27 20:47:00,1.78861,1.78861,1.78824,1.78824,4412488.0
2009-05-27 20:48:00,1.7881,1.7881,1.78796,1.78804,7488058.0
2009-05-27 20:49:00,1.78805,1.78819,1.78789,1.78819,8495579.0
2009-05-27 20:50:00,1.78821,1.78831,1.78816,1.78831,19100214.0
2009-05-27 20:51:00,1.78821,1.78821,1.78797,1.78804,18578739.0
2009-05-27 20:52:00,1.78789,1.78789,1.78763,1.78763,1621070.0
2009-05-27 20:53:00,1.78771,1.78795,1.78771,1.78795,1741244.0
2009-05-27 20:54:00,1.78782,1.78788,1.78775,1.78775,8481777.0
2009-05-27 20:55:00,1.78774,1.78809,1.78774,1.78808,124658940.0
2009-05-27 20:56:00,1.78817,1.7883,1.78811,1.78815,7543337.0
2009-05-27 20:57:00,1.78821,1.78836,1.78821,1.78828,12004698.0
2009-05-27 20:58:00,1.78817,1.78853,1.78817,1.78853,3520302.0
2009-05-27 20:59:00,1.7886,1.78875,1.78857,1.78857,4661864.0
2009-05-27 21:00:00,1.78837,1.78837,1.78783,1.78826,21743613.0
2009-05-27 21:01:00,1.78829,1.78829,1.78798,1.78798,2934387.0
2009-05-27 21:02:00,1.78806,1.78823,1.78772,1.78809,10984218.0
2009-05-27 21:03:00,1.78818,1.78818,1.78801,1.78813,5609968.0
2009-05-27 21:04:00,1.78812,1.78831,1.78792,1.78831,6699066.0
2009-05-27 21:05:00,1.78832,1.78832,1.78781,1.78781,24681888.0
2009-05-27 21:06:00,1.78776,1.78787,1.78773,1.78776,3629433.0
2009-05-27 21:07:00,1.78761,1.78774,1.78761,1.78774,21936518.0
2009-05-27 21:08:00,1.78784,1.78795,1.78784,1.78787,13602406.0
2009-05-27 21:09:00,1.78788,1.78788,1.78766,1.78766,1558012.0
2009-05-27 21:10:00,1.78761,1.78768,1.78749,1.78762,13077079.0
2009-05-27 21:11:00,1.78774,1.78812,1.78774,1.78812,2896690.0
2009-05-27 21:12:00,1.7882,1.78839,1.7882,1.7883,25240008.0
2009-05-27 21:13:00,1.7883,1.78844,1.78822,1.78844,17648536.0
2009-05-27 21:14:00,1.78857,1.78864,1.78827,1.78842,5258118.0
2009-05-27 21:15:00,1.78844,1.78845,1.7883,1.7883,6436755.0
2009-05-27 21:16:00,1.78836,1.78836,1.78791,1.78801,9029473.0
2009-05-27 21:17:00,1.788,1.78822,1.78773,1.78822,6919464.0
2009-05-27 21:18:00,1.78837,1.78865,1.78837,1.78857,5361632.0
2009-05-27 21:19:00,1.78849,1.78852,1.78839,1.78851,45243744.0
2009-05-27 21:20:00,1.78863,1.78874,1.78854,1.7886,21094519.0
2009-05-27 21:21:00,1.78853,1.78853,1.78808,1.78812,9057243.0
2009-05-27 21:22:00,1.78798,1.78825,1.78756,1.78825,1141389.0
2009-05-27 21:23:00,1.78838,1.78868,1.78833,1.78868,5810407.0
2009-05-27 21:24:00,1.78869,1.78887,1.78741,1.78887,1939101.0
2009-05-27 21:25:00,1.7889,1.78916,1.78886,1.78916,7015116.0
2009-05-27 21:26:00,1.78917,1.78937,1.78917,1.78932,7089556.0
2009-05-27 21:27:00,1.78941,1.79,1.78941,1.79,28506954.0
2009-05-27 21:28:00,1.79001,1.79033,1.78996,1.79033,7716624.0
2009-05-27 21:29:00,1.79031,1.79064,1.78903,1.79064,39993273.0
2009-05-27 21:30:00,1.79069,1.79095,1.79057,1.79057,4850390.0
2009-05-27 21:31:00,1.79077,1.79119,1.79077,1.79119,12027419.0
2009-05-27 21:32:00,1.79128,1.79128,1.79054,1.79054,4920481.0
2009-05-27 21:33:00,1.79041,1.79041,1.79013,1.79031,6518068.0
2009-05-27 21:34:00,1.79032,1.7905,1.79025,1.7905,12363112.0
2009-05-27 21:35:00,1.79043,1.7905,1.7903,1.79031,29933280.0
2009-05-27 21:36:00,1.79046,1.7908,1.79046,1.7908,7394026.0
2009-05-27 21:37:00,1.79085,1.79123,1.79072,1.79123,13497912.0
2009-05-27 21:38:00,1.79117,1.79149,1.79117,1.79149,2377241.0
2009-05-27 21:39:00,1.79147,1.79174,1.79147,1.7916,2958812.0
2009-05-27 21:40:00,1.79164,1.79164,1.79112,1.79112,3372188.0
2009-05-27 21:41:00,1.79118,1.79125,1.79116,1.79116,3214260.0
2009-05-27 21:42:00,1.7911,1.79115,1.79093,1.79093,3013099.0
2009-05-27 21:43:00,1.79092,1.79158,1.79086,1.79158,41810562.0
2009-05-27 21:44:00,1.79168,1.79181,1.79165,1.79177,2503704.0
2009-05-27 21:45:00,1.79181,1.79186,1.79165,1.79176,8925773.0
2009-05-27 21:46:00,1.79196,1.79203,1.79181,1.79181,5290129.0
2009-05-27 21:47:00,1.79181,1.79194,1.79173,1.79173,9560190.0
2009-05-27 21:48:00,1.79161,1.79178,1.79159,1.79165,3694544.0
2009-05-27 21:49:00,1.79161,1.79175,1.79159,1.79174,15139693.0
2009-05-27 21:50:00,1.79166,1.79166,1.79157,1.79161,29977848.0
2009-05-27 21:51:00,1.7917,1.79219,1.79169,1.79219,83189916.0
2009-05-27 21:52:00,1.79231,1.79239,1.79208,1.79238,3233930.0
2009-05-27 21:53:00,1.79258,1.79264,1.79254,1.79264,13680199.0
2009-05-27 21:54:00,1.79268,1.79285,1.79264,1.79264,5899484.0
2009-05-27 21:55:00,1.79263,1.7931,1.79263,1.79303,7666419.0
2009-05-27 21:56:00,1.79292,1.79292,1.79266,1.79271,2165552.0
2009-05-27 21:57:00,1.79263,1.79275,1.79244,1.79275,8598621.0
2009-05-27 21:58:00,1.79271,1.79271,1.79225,1.79225,10428277.0
2009-05-27 21:59:00,1.79219,1.79219,1.79201,1.79203,14685825.0
2009-05-27 22:00:00,1.79203,1.79203,1.79172,1.79179,5871409.0
2009-05-27 22:01:00,1.79174,1.79174,1.79145,1.79157,2736815.0
2009-05-27 22:02:00,1.79159,1.79163,1.79145,1.79145,5045423.0
2009-05-27 22:03:00,1.79132,1.79132,1.791,1.791,8606534.0
2009-05-27 22:04:00,1.79104,1.79123,1.79102,1.79123,1250801.0
2009-05-27 22:05:00,1.7913,1.79154,1.7913,1.79154,2748442.0
2009-05-27 22:06:00,1.79158,1.79158,1.79096,1.79128,4458219.0
2009-05-27 22:07:00,1.79122,1.79129,1.7912,1.79127,25655893.0
2009-05-27 22:08:00,1.79113,1.79117,1.7909,1.7909,2021054.0
2009-05-27 22:09:00,1.79088,1.79088,1.79006,1.79006,25383204.0
2009-05-27 22:10:00,1.79003,1.79003,1.78969,1.78984,4554763.0
2009-05-27 22:11:00,1.7898,1.7898,1.78931,1.78948,10160627.0
2009-05-27 22:12:00,1.78938,1.78938,1.78915,1.78915,77771993.0
2009-05-27 22:13:00,1.78915,1.7895,1.78909,1.78909,2015365.0
2009-05-27 22:14:00,1.78914,1.78937,1.78914,1.78923,3032975.0
2009-05-27 22:15:00,1.78929,1.78944,1.78924,1.78935,8759118.0
2009-05-27 22:16:00,1.78915,1.78915,1.78885,1.78904,4861621.0
2009-05-27 22:17:00,1.78895,1.7891,1.78889,1.78889,17008919.0
2009-05-27 22:18:00,1.78888,1.78888,1.78873,1.78874,7106793.0
2009-05-27 22:19:00,1.7889,1.78903,1.78887,1.789,6790362.0
2009-05-27 22:20:00,1.78908,1.78923,1.78908,1.78922,2686423.0
2009-05-27 22:21:00,1.78931,1.78968,1.78931,1.78968,4160378.0
2009-05-27 22:22:00,1.78963,1.78984,1.78958,1.78962,5427495.0
2009-05-27 22:23:00,1.7897,1.7897,1.7895,1.78961,4423570.0
2009-05-27 22:24:00,1.78971,1.78994,1.78963,1.78963,8497301.0
2009-05-27 22:25:00,1.78949,1.78949,1.78905,1.78913,29808324.0
2009-05-27 22:26:00,1.7891,1.7891,1.7889,1.7889,7069861.0
2009-05-27 22:27:00,1.78886,1.78886,1.78856,1.78856,5785332.0
2009-05-27 22:28:00,1.78848,1.78848,1.78813,1.7882,5240459.0
2009-05-27 22:29:00,1.7882,1.7882,1.78793,1.78793,4041420.0
2009-05-27 22:30:00,1.78793,1.78813,1.7878,1.78813,6285616.0
2009-05-27 22:31:00,1.78813,1.78813,1.78779,1.78779,8092799.0
2009-05-27 22:32:00,1.78771,1.78779,1.78769,1.78773,21802888.0
2009-05-27 22:33:00,1.78773,1.78788,1.78771,1.78788,8808366.0
2009-05-27 22:34:00,1.78775,1.78788,1.78765,1.78779,5093654.0
2009-05-27 22:35:00,1.78775,1.78799,1.78773,1.78799,4022326.0
2009-05-27 22:36:00,1.78808,1.78826,1.78808,1.78826,3304246.0
2009-05-27 22:37:00,1.78827,1.78827,1.78811,1.78822,1428086.0
2009-05-27 22:38:00,1.78823,1.78838,1.78823,1.78838,4836921.0
2009-05-27 22:39:00,1.78831,1.78831,1.78802,1.78827,16189973.0
2009-05-27 22:40:00,1.7884,1.78901,1.7884,1.78901,4039845.0
2009-05-27 22:41:00,1.78904,1.78921,1.78904,1.78904,6327990.0
2009-05-27 22:42:00,1.78905,1.78916,1.78881,1.78916,5275149.0
2009-05-27 22:43:00,1.78913,1.78938,1.78913,1.78934,2927753.0
2009-05-27 22:44:00,1.78939,1.78939,1.78928,1.78928,7830437.0
2009-05-27 22:45:00,1.7893,1.78935,1.78917,1.78917,12445032.0
2009-05-27 22:46:00,1.78909,1.78943,1.78909,1.78943,5648567.0
2009-05-27 22:47:00,1.78937,1.78946,1.78922,1.78946,7291608.0
2009-05-27 22:48:00,1.78943,1.78943,1.78917,1.78917,2680417.0
2009-05-27 22:49:00,1.78933,1.78953,1.78933,1.7894,18923058.0
2009-05-27 22:50:00,1.78943,1.78953,1.78938,1.78938,11665478.0
2009-05-27 22:51:00,1.7894,1.78949,1.78938,1.78938,18040720.0
2009-05-27 22:52:00,1.78935,1.78935,1.78904,1.78904,12719066.0
2009-05-27 22:53:00,1.78899,1.78923,1.78898,1.78923,5292161.0
2009-05-27 22:54:00,1.78924,1.7898,1.78924,1.7898,8032183.0
2009-05-27 22:55:00,1.79004,1.79039,1.79004,1.79039,5547407.0
2009-05-27 22:56:00,1.79045,1.79059,1.79038,1.79059,4935538.0
2009-05-27 22:57:00,1.79064,1.79102,1.79064,1.79102,6063233.0
2009-05-27 22:58:00,1.79096,1.79096,1.79,1.79,28694940.0
2009-05-27 22:59:00,1.7899,1.7899,1.7895,1.78987,12233785.0
2009-05-27 23:00:00,1.79002,1.79026,1.79002,1.79022,9424081.0
2009-05-27 23:01:00,1.79043,1.79046,1.79032,1.79044,10357287.0
2009-05-27 23:02:00,1.79053,1.79085,1.79053,1.79068,18939337.0
2009-05-27 23:03:00,1.79055,1.79061,1.79032,1.79061,7606636.0
2009-05-27 23:04:00,1.79076,1.79085,1.79069,1.7907,29340074.0
2009-05-27 23:05:00,1.79052,1.79054,1.79018,1.79018,6068328.0
2009-05-27 23:06:00,1.7904,1.79083,1.78921,1.79055,1497812.0
2009-05-27 23:07:00,1.79041,1.79049,1.79026,1.79049,6698188.0
2009-05-27 23:08:00,1.7906,1.7908,1.79052,1.79072,6141881.0
2009-05-27 23:09:00,1.79077,1.79077,1.79049,1.79049,13255449.0
2009-05-27 23:10:00,1.79038,1.79038,1.78965,1.78965,6412374.0
2009-05-27 23:11:00,1.78987,1.78999,1.78979,1.78983,12957387.0
2009-05-27 23:12:00,1.78994,1.79017,1.78986,1.79017,10233631.0
2009-05-27 23:13:00,1.79034,1.79057,1.79034,1.79057,27011060.0
2009-05-27 23:14:00,1.79064,1.7908,1.79018,1.79049,4980368.0
2009-05-27 23:15:00,1.79044,1.79051,1.79034,1.79051,8723033.0
2009-05-27 23:16:00,1.79057,1.79077,1.79056,1.79077,1146181.0
2009-05-27 23:17:00,1.79076,1.79107,1.79068,1.79107,2854599.0
2009-05-27 23:18:00,1.79109,1.79109,1.79056,1.79064,1814164.0
2009-05-27 23:19:00,1.79062,1.79079,1.79062,1.79075,2422568.0
2009-05-27 23:20:00,1.79052,1.7906,1.79039,1.79039,9322632.0
2009-05-27 23:21:00,1.79036,1.79036,1.78981,1.79001,5747597.0
2009-05-27 23:22:00,1.78863,1.79022,1.78863,1.79021,3448030.0
2009-05-27 23:23:00,1.79018,1.79018,1.78973,1.78973,16071469.0
2009-05-27 23:24:00,1.7898,1.78984,1.78959,1.78984,15070373.0
2009-05-27 23:25:00,1.78979,1.7899,1.78955,1.78955,6229543.0
2009-05-27 23:26:00,1.78948,1.78948,1.78929,1.78946,7364782.0
2009-05-27 23:27:00,1.78943,1.7895,1.78936,1.78936,1503837.0
2009-05-27 23:28:00,1.78942,1.78955,1.78942,1.7895,5855422.0
2009-05-27 23:29:00,1.78978,1.78984,1.78963,1.78963,3580367.0
2009-05-27 23:30:00,1.78949,1.78962,1.78949,1.78954,18938863.0
2009-05-27 23:31:00,1.78963,1.78982,1.78956,1.78956,9607145.0
2009-05-27 23:32:00,1.78953,1.78984,1.78951,1.78953,6888782.0
2009-05-27 23:33:00,1.78948,1.78977,1.78948,1.78977,6017103.0
2009-05-27 23:34:00,1.78982,1.7899,1.78937,1.78946,5938288.0
2009-05-27 23:35:00,1.78944,1.78959,1.78941,1.78959,4813627.0
2009-05-27 23:36:00,1.78947,1.7895,1.78938,1.78949,2894006.0
2009-05-27 23:37:00,1.78956,1.78977,1.78922,1.78974,19300916.0
2009-05-27 23:38:00,1.7897,1.78972,1.78952,1.78955,14548683.0
2009-05-27 23:39:00,1.78962,1.78966,1.78931,1.7894,3266214.0
2009-05-27 23:40:00,1.78958,1.78966,1.78952,1.78965,17932209.0
2009-05-27 23:41:00,1.78983,1.79017,1.78983,1.79017,3577685.0
2009-05-27 23:42:00,1.7902,1.79036,1.7902,1.79036,14907705.0
2009-05-27 23:43:00,1.79039,1.79046,1.79033,1.7904,6322830.0
2009-05-27 23:44:00,1.79062,1.79085,1.79062,1.79078,7300712.0
2009-05-27 23:45:00,1.79067,1.7908,1.79042,1.79069,1262443.0
2009-05-27 23:46:00,1.79086,1.7909,1.79077,1.79077,5635622.0
2009-05-27 23:47:00,1.7907,1.79073,1.79059,1.79062,1546586.0
2009-05-27 23:48:00,1.79065,1.79071,1.7905,1.79059,2851176.0
2009-05-27 23:49:00,1.7906,1.79065,1.79057,1.79065,15163979.0
2009-05-27 23:50:00,1.7906,1.79062,1.79051,1.79051,3866770.0
2009-05-27 23:51:00,1.79053,1.79053,1.79027,1.79027,7938607.0
2009-05-27 23:52:00,1.79028,1.79028,1.78978,1.79,6160211.0
2009-05-27 23:53:00,1.79001,1.79032,1.79001,1.79002,8821205.0
2009-05-27 23:54:00,1.79008,1.7904,1.78999,1.79025,10144894.0
2009-05-27 23:55:00,1.79038,1.79066,1.79038,1.79048,12652523.0
2009-05-27 23:56:00,1.79039,1.79043,1.79036,1.79043,5736448.0
2009-05-27 23:57:00,1.79065,1.79091,1.79065,1.7907,2800525.0
2009-05-27 23:58:00,1.79069,1.79089,1.79069,1.79089,22142013.0
2009-05-27 23:59:00,1.79084,1.79084,1.79074,1.7908,10977464.0
2009-05-28 00:00:00,1.79068,1.79071,1.79056,1.79071,6933515.0
2009-05-28 00:01:00,1.79075,1.79075,1.79057,1.7907,5514395.0
2009-05-28 00:02:00,1.79076,1.79076,1.79038,1.79059,3573519.0
2009-05-28 00:03:00,1.7906,1.79063,1.79049,1.79049,19733073.0
2009-05-28 00:04:00,1.7905,1.79062,1.79043,1.79062,17422548.0
2009-05-28 00:05:00,1.7906,1.7906,1.79028,1.79035,6625424.0
2009-05-28 00:06:00,1.7905,1.79051,1.79044,1.79051,5447130.0
2009-05-28 00:07:00,1.79049,1.79049,1.7902,1.7902,23294945.0
2009-05-28 00:08:00,1.79016,1.79016,1.78981,1.78989,9973420.0
2009-05-28 00:09:00,1.78982,1.78992,1.78959,1.78992,5869889.0
2009-05-28 00:10:00,1.78992,1.78998,1.78968,1.78979,7990699.0
2009-05-28 00:11:00,1.78966,1.78966,1.78952,1.78962,9764532.0
2009-05-28 00:12:00,1.78964,1.78977,1.78964,1.78974,8839599.0
2009-05-28 00:13:00,1.78969,1.78982,1.78954,1.78982,14160355.0
2009-05-28 00:14:00,1.78991,1.78992,1.78968,1.78972,62060149.0
2009-05-28 00:15:00,1.7898,1.79,1.7898,1.78982,2799079.0
2009-05-28 00:16:00,1.78975,1.78975,1.7896,1.7896,12512191.0
2009-05-28 00:17:00,1.78962,1.78962,1.78947,1.78957,11121700.0
2009-05-28 00:18:00,1.78962,1.7897,1.78952,1.7897,8831653.0
2009-05-28 00:19:00,1.78971,1.78971,1.78955,1.78955,9702703.0
2009-05-28 00:20:00,1.78951,1.78952,1.78942,1.78942,20712263.0
2009-05-28 00:21:00,1.7896,1.78989,1.7896,1.78989,10349209.0
2009-05-28 00:22:00,1.78991,1.79026,1.78991,1.79022,13912638.0
2009-05-28 00:23:00,1.79001,1.79003,1.78979,1.78983,4412482.0
2009-05-28 00:24:00,1.78972,1.78982,1.78929,1.78982,4096122.0
2009-05-28 00:25:00,1.78987,1.78997,1.78983,1.7899,8023218.0
2009-05-28 00:26:00,1.78999,1.79019,1.78999,1.79015,18669657.0
2009-05-28 00:27:00,1.79005,1.79012,1.78995,1.78995,3729157.0
2009-05-28 00:28:00,1.7899,1.79002,1.78949,1.78974,7628364.0
2009-05-28 00:29:00,1.7897,1.7897,1.78958,1.78967,10687222.0
2009-05-28 00:30:00,1.78975,1.78986,1.78974,1.78986,11700573.0
2009-05-28 00:31:00,1.78965,1.78965,1.78913,1.78913,19330725.0
2009-05-28 00:32:00,1.78915,1.78915,1.78884,1.78894,2865597.0
2009-05-28 00:33:00,1.78877,1.78896,1.78877,1.7889,4088701.0
2009-05-28 00:34:00,1.78902,1.78916,1.78901,1.78916,7690536.0
2009-05-28 00:35:00,1.78924,1.78938,1.78913,1.78938,11324685.0
2009-05-28 00:36:00,1.78927,1.78927,1.78905,1.78905,17803377.0
2009-05-28 00:37:00,1.78901,1.78904,1.78895,1.78904,11441040.0
2009-05-28 00:38:00,1.78914,1.78914,1.78884,1.78884,9412319.0
2009-05-28 00:39:00,1.78876,1.78887,1.78874,1.78887,8677875.0
2009-05-28 00:40:00,1.78883,1.78888,1.78877,1.78877,13687800.0
2009-05-28 00:41:00,1.78887,1.78887,1.78875,1.78887,8158291.0
2009-05-28 00:42:00,1.78896,1.78902,1.78893,1.78893,15085756.0
2009-05-28 00:43:00,1.789,1.78912,1.78894,1.78912,4299032.0
2009-05-28 00:44:00,1.78923,1.78935,1.78923,1.78933,2516424.0
2009-05-28 00:45:00,1.78927,1.7894,1.78927,1.78935,3325911.0
2009-05-28 00:46:00,1.78925,1.78932,1.78921,1.78923,6792094.0
2009-05-28 00:47:00,1.78901,1.78916,1.78899,1.78901,9094680.0
2009-05-28 00:48:00,1.7891,1.7891,1.78874,1.78874,20176012.0
2009-05-28 00:49:00,1.78879,1.78881,1.78865,1.78878,9122348.0
2009-05-28 00:50:00,1.78871,1.78889,1.78854,1.78854,3783757.0
2009-05-28 00:51:00,1.78862,1.78862,1.78835,1.78835,3368744.0
2009-05-28 00:52:00,1.78818,1.78818,1.7881,1.7881,25277541.0
2009-05-28 00:53:00,1.78818,1.78835,1.78801,1.78835,12698920.0
2009-05-28 00:54:00,1.78859,1.7889,1.78859,1.7889,4020839.0
2009-05-28 00:55:00,1.78892,1.78922,1.78892,1.78922,6875157.0
2009-05-28 00:56:00,1.78918,1.78937,1.78914,1.78914,5535580.0
2009-05-28 00:57:00,1.78851,1.78908,1.78851,1.78882,15977416.0
2009-05-28 00:58:00,1.78879,1.78879,1.78845,1.78851,9841933.0
2009-05-28 00:59:00,1.78836,1.78848,1.78801,1.78846,8754364.0
2009-05-28 01:00:00,1.78854,1.78869,1.78852,1.78869,6727724.0
2009-05-28 01:01:00,1.78879,1.78895,1.78822,1.78895,6879034.0
2009-05-28 01:02:00,1.78899,1.789,1.7888,1.7888,7430537.0
2009-05-28 01:03:00,1.78885,1.78885,1.78876,1.78881,15217990.0
2009-05-28 01:04:00,1.78881,1.78881,1.78858,1.78867,5502163.0
2009-05-28 01:05:00,1.78877,1.78888,1.78868,1.78868,3733220.0
2009-05-28 01:06:00,1.78871,1.7889,1.78871,1.78888,3139305.0
2009-05-28 01:07:00,1.78887,1.78897,1.78887,1.78897,7455615.0
2009-05-28 01:08:00,1.78895,1.78895,1.78885,1.78895,17816917.0
2009-05-28 01:09:00,1.78897,1.78919,1.78897,1.78919,4301397.0
2009-05-28 01:10:00,1.78921,1.78928,1.78917,1.78917,5464963.0
2009-05-28 01:11:00,1.78917,1.78917,1.78887,1.78896,4112107.0
2009-05-28 01:12:00,1.78894,1.78894,1.78862,1.78876,4709895.0
2009-05-28 01:13:00,1.78871,1.78881,1.78851,1.78881,4935021.0
2009-05-28 01:14:00,1.78887,1.78893,1.78877,1.78877,1451661.0
2009-05-28 01:15:00,1.78873,1.78875,1.78859,1.78871,3098532.0
2009-05-28 01:16:00,1.78875,1.78891,1.7885,1.78879,28331589.0
2009-05-28 01:17:00,1.78861,1.78867,1.7884,1.78854,3379661.0
2009-05-28 01:18:00,1.78863,1.78902,1.78863,1.78902,5615463.0
2009-05-28 01:19:00,1.78859,1.78899,1.78823,1.78872,10916107.0
2009-05-28 01:20:00,1.78908,1.78908,1.78752,1.78884,3035064.0
2009-05-28 01:21:00,1.78874,1.78897,1.78868,1.7889,8661276.0
2009-05-28 01:22:00,1.78888,1.78888,1.788,1.78831,32802609.0
2009-05-28 01:23:00,1.78891,1.78906,1.78876,1.78876,8287926.0
2009-05-28 01:24:00,1.78872,1.78886,1.78855,1.78872,21173075.0
2009-05-28 01:25:00,1.78883,1.78888,1.78879,1.78881,3205434.0
2009-05-28 01:26:00,1.78866,1.78868,1.78825,1.78825,6933823.0
2009-05-28 01:27:00,1.78806,1.78824,1.78801,1.78824,26387601.0
2009-05-28 01:28:00,1.78819,1.7883,1.78819,1.78828,4040637.0
2009-05-28 01:29:00,1.78822,1.7884,1.78809,1.7883,9195476.0
2009-05-28 01:30:00,1.78843,1.78854,1.78838,1.78838,5545524.0
2009-05-28 01:31:00,1.78849,1.78854,1.78825,1.78854,2457015.0
2009-05-28 01:32:00,1.7884,1.78849,1.7883,1.78841,6356193.0
2009-05-28 01:33:00,1.78822,1.78841,1.78822,1.78841,5539700.0
2009-05-28 01:34:00,1.78872,1.78897,1.78841,1.78897,16184096.0
2009-05-28 01:35:00,1.78894,1.7891,1.78893,1.78894,13892920.0
2009-05-28 01:36:00,1.78892,1.78892,1.78854,1.78854,5221415.0
2009-05-28 01:37:00,1.7886,1.78867,1.78846,1.78848,5119162.0
2009-05-28 01:38:00,1.78825,1.78825,1.78811,1.78811,13323999.0
2009-05-28 01:39:00,1.78807,1.78819,1.7877,1.7877,3466938.0
2009-05-28 01:40:00,1.78816,1.78826,1.78815,1.78818,2977194.0
2009-05-28 01:41:00,1.78805,1.78805,1.78713,1.7878,9292872.0
2009-05-28 01:42:00,1.7882,1.7886,1.7882,1.7886,3705549.0
2009-05-28 01:43:00,1.78863,1.78863,1.78801,1.78801,8526925.0
2009-05-28 01:44:00,1.78817,1.78861,1.78815,1.78861,8551709.0
2009-05-28 01:45:00,1.78866,1.78869,1.78856,1.78865,3010860.0
2009-05-28 01:46:00,1.78857,1.78857,1.78823,1.78823,1588834.0
2009-05-28 01:47:00,1.78826,1.7883,1.78812,1.7883,14288917.0
2009-05-28 01:48:00,1.78841,1.78898,1.78841,1.78898,1636334.0
2009-05-28 01:49:00,1.78901,1.78919,1.78901,1.78917,9542643.0
2009-05-28 01:50:00,1.7892,1.78935,1.7892,1.78929,7342558.0
2009-05-28 01:51:00,1.78944,1.78978,1.78938,1.78946,17309213.0
2009-05-28 01:52:00,1.78921,1.78929,1.789,1.789,4945790.0
2009-05-28 01:53:00,1.78917,1.78923,1.78912,1.78923,4702938.0
2009-05-28 01:54:00,1.78927,1.78931,1.78917,1.78926,27540153.0
2009-05-28 01:55:00,1.78916,1.78923,1.78915,1.78918,18022425.0
2009-05-28 01:56:00,1.78901,1.78918,1.78893,1.78899,18282628.0
2009-05-28 01:57:00,1.78896,1.78896,1.78852,1.78893,15153219.0
2009-05-28 01:58:00,1.78885,1.78885,1.78857,1.78862,1748166.0
2009-05-28 01:59:00,1.78869,1.78869,1.78849,1.78852,6406787.0
2009-05-28 02:00:00,1.78865,1.78878,1.78863,1.78878,6409352.0
2009-05-28 02:01:00,1.78879,1.78879,1.7887,1.78874,1709363.0
2009-05-28 02:02:00,1.78879,1.78886,1.78845,1.78886,14633720.0
2009-05-28 02:03:00,1.78885,1.78888,1.78865,1.78874,19541074.0
2009-05-28 02:04:00,1.78892,1.78901,1.78892,1.78894,17954198.0
2009-05-28 02:05:00,1.7891,1.78916,1.78904,1.78914,27373176.0
2009-05-28 02:06:00,1.78909,1.78914,1.78898,1.78912,4654531.0
2009-05-28 02:07:00,1.78895,1.78905,1.78875,1.78875,4828456.0
2009-05-28 02:08:00,1.78892,1.78899,1.78868,1.78872,18202976.0
2009-05-28 02:09:00,1.78858,1.78864,1.78849,1.78849,7401771.0
2009-05-28 02:10:00,1.78846,1.78848,1.7883,1.7883,9460339.0
2009-05-28 02:11:00,1.78827,1.78827,1.78786,1.78794,1727366.0
2009-05-28 02:12:00,1.78798,1.78824,1.78798,1.78824,15175145.0
2009-05-28 02:13:00,1.78815,1.78824,1.78809,1.78824,1575599.0
2009-05-28 02:14:00,1.78824,1.78827,1.78806,1.78815,2784481.0
2009-05-28 02:15:00,1.78816,1.78819,1.78814,1.78814,9186496.0
2009-05-28 02:16:00,1.78791,1.78811,1.78781,1.78803,8644490.0
2009-05-28 02:17:00,1.78795,1.78795,1.78779,1.78779,3974204.0
2009-05-28 02:18:00,1.78747,1.78765,1.78685,1.78765,8759424.0
2009-05-28 02:19:00,1.78775,1.78787,1.78766,1.78771,3017324.0
2009-05-28 02:20:00,1.7873,1.78779,1.7873,1.78779,3174851.0
2009-05-28 02:21:00,1.78794,1.78817,1.78794,1.78816,12812770.0
2009-05-28 02:22:00,1.78823,1.78823,1.78809,1.78813,5524077.0
2009-05-28 02:23:00,1.78799,1.78806,1.78776,1.78776,5128086.0
2009-05-28 02:24:00,1.78771,1.78793,1.78771,1.78793,14201088.0
2009-05-28 02:25:00,1.78804,1.78811,1.78766,1.78794,14751702.0
2009-05-28 02:26:00,1.78781,1.7881,1.78781,1.78802,5249904.0
2009-05-28 02:27:00,1.78811,1.78815,1.78805,1.78805,5851231.0
2009-05-28 02:28:00,1.78803,1.78803,1.78783,1.78785,2506137.0
2009-05-28 02:29:00,1.78767,1.78787,1.78759,1.78787,5670851.0
2009-05-28 02:30:00,1.7879,1.78797,1.7878,1.78797,8591496.0
2009-05-28 02:31:00,1.78803,1.78814,1.78803,1.78805,4398690.0
2009-05-28 02:32:00,1.78805,1.78809,1.78792,1.78792,25049934.0
2009-05-28 02:33:00,1.78812,1.78822,1.78809,1.78818,6891099.0
2009-05-28 02:34:00,1.78828,1.78839,1.78804,1.78804,3122377.0
2009-05-28 02:35:00,1.78793,1.78793,1.78771,1.78784,20136067.0
2009-05-28 02:36:00,1.78777,1.7879,1.78777,1.7878,8776794.0
2009-05-28 02:37:00,1.78738,1.78782,1.78738,1.78768,31210854.0
2009-05-28 02:38:00,1.78747,1.78747,1.78713,1.78725,8867897.0
2009-05-28 02:39:00,1.78743,1.78743,1.78592,1.78715,2938105.0
2009-05-28 02:40:00,1.7868,1.78725,1.7868,1.78682,10920474.0
2009-05-28 02:41:00,1.78726,1.78728,1.78714,1.78728,5292115.0
2009-05-28 02:42:00,1.78723,1.78741,1.78707,1.78707,3414144.0
2009-05-28 02:43:00,1.78726,1.78739,1.78701,1.78738,27959724.0
2009-05-28 02:44:00,1.78735,1.78737,1.78727,1.7873,3289661.0
2009-05-28 02:45:00,1.78744,1.78755,1.78733,1.78755,1335722.0
2009-05-28 02:46:00,1.78754,1.78755,1.78735,1.78755,5439839.0
2009-05-28 02:47:00,1.78761,1.78788,1.78758,1.78788,4836117.0
2009-05-28 02:48:00,1.78792,1.78794,1.7878,1.7878,4561406.0
2009-05-28 02:49:00,1.78773,1.78776,1.78763,1.78774,5069538.0
2009-05-28 02:50:00,1.78767,1.78768,1.78757,1.78758,4602885.0
2009-05-28 02:51:00,1.78757,1.78757,1.78742,1.78752,18980416.0
2009-05-28 02:52:00,1.78758,1.78761,1.78756,1.78757,6780295.0
2009-05-28 02:53:00,1.7876,1.78764,1.78753,1.78753,3217160.0
2009-05-28 02:54:00,1.78759,1.78779,1.78749,1.78779,3766365.0
2009-05-28 02:55:00,1.78777,1.78798,1.78777,1.78798,5323815.0
2009-05-28 02:56:00,1.788,1.78836,1.788,1.78829,15875224.0
2009-05-28 02:57:00,1.78823,1.7885,1.78823,1.78842,7563660.0
2009-05-28 02:58:00,1.78843,1.78854,1.78797,1.78848,6908047.0
2009-05-28 02:59:00,1.7885,1.78858,1.78839,1.78852,7389043.0
2009-05-28 03:00:00,1.78847,1.78856,1.78842,1.78856,9508380.0
2009-05-28 03:01:00,1.78857,1.78857,1.78831,1.78835,9398332.0
2009-05-28 03:02:00,1.78817,1.78817,1.7873,1.7873,17660457.0
2009-05-28 03:03:00,1.78791,1.78794,1.78781,1.78791,5596582.0
2009-05-28 03:04:00,1.788,1.78809,1.78792,1.78793,6372967.0
2009-05-28 03:05:00,1.78784,1.78784,1.78768,1.78768,4244974.0
2009-05-28 03:06:00,1.78743,1.78752,1.78732,1.78752,13694512.0
2009-05-28 03:07:00,1.78768,1.78825,1.78768,1.78825,23418143.0
2009-05-28 03:08:00,1.78839,1.78851,1.78827,1.78851,3670457.0
2009-05-28 03:09:00,1.78826,1.78832,1.78804,1.78804,4063314.0
2009-05-28 03:10:00,1.78814,1.78814,1.78794,1.78812,9170952.0
2009-05-28 03:11:00,1.78806,1.78819,1.78784,1.78784,19588363.0
2009-05-28 03:12:00,1.78758,1.78758,1.78726,1.78726,8911104.0
2009-05-28 03:13:00,1.78747,1.7875,1.78742,1.78744,6367985.0
2009-05-28 03:14:00,1.78752,1.78766,1.78722,1.78722,3088699.0
2009-05-28 03:15:00,1.78711,1.78726,1.78705,1.78721,2536462.0
2009-05-28 03:16:00,1.7874,1.78755,1.78739,1.78755,4179499.0
2009-05-28 03:17:00,1.78753,1.78763,1.78753,1.78761,16040146.0
2009-05-28 03:18:00,1.78766,1.7879,1.78762,1.7879,7995970.0
2009-05-28 03:19:00,1.78776,1.78776,1.78762,1.78762,15073020.0
2009-05-28 03:20:00,1.78774,1.78778,1.78764,1.78773,8742570.0
2009-05-28 03:21:00,1.78784,1.78788,1.78764,1.78764,9557594.0
2009-05-28 03:22:00,1.78738,1.78772,1.78738,1.78772,10991480.0
2009-05-28 03:23:00,1.78789,1.78808,1.78785,1.78785,18833574.0
2009-05-28 03:24:00,1.78769,1.78769,1.78729,1.78753,10580855.0
2009-05-28 03:25:00,1.78765,1.78795,1.78765,1.78795,8090191.0
2009-05-28 03:26:00,1.78789,1.78837,1.78789,1.78799,4021543.0
2009-05-28 03:27:00,1.78794,1.78795,1.78788,1.78795,3112749.0
2009-05-28 03:28:00,1.78789,1.78804,1.78789,1.78804,18132188.0
2009-05-28 03:29:00,1.78815,1.7883,1.78808,1.7883,12409135.0
2009-05-28 03:30:00,1.78829,1.78829,1.78791,1.78791,10825791.0
2009-05-28 03:31:00,1.78785,1.78793,1.7875,1.78793,7939594.0
2009-05-28 03:32:00,1.78793,1.78793,1.78729,1.78737,3693333.0
2009-05-28 03:33:00,1.78743,1.78751,1.7871,1.7871,19350806.0
2009-05-28 03:34:00,1.78709,1.78715,1.78705,1.78712,8195318.0
2009-05-28 03:35:00,1.78724,1.78745,1.78714,1.78736,4238979.0
2009-05-28 03:36:00,1.78737,1.78739,1.7872,1.78723,4423540.0
2009-05-28 03:37:00,1.78733,1.78743,1.78728,1.78729,14971095.0
2009-05-28 03:38:00,1.78732,1.78733,1.78722,1.78733,11055661.0
2009-05-28 03:39:00,1.78727,1.78732,1.78727,1.7873,22998293.0
2009-05-28 03:40:00,1.78738,1.78764,1.78738,1.78764,9277780.0
2009-05-28 03:41:00,1.78768,1.78802,1.78768,1.78802,8481372.0
2009-05-28 03:42:00,1.788,1.788,1.78787,1.78798,11186580.0
2009-05-28 03:43:00,1.78802,1.7883,1.78802,1.7883,11418318.0
2009-05-28 03:44:00,1.78836,1.78852,1.78819,1.78819,2683937.0
2009-05-28 03:45:00,1.78796,1.78796,1.7875,1.7875,67121083.0
2009-05-28 03:46:00,1.78751,1.78756,1.78723,1.78726,14504105.0
2009-05-28 03:47:00,1.78733,1.78741,1.7872,1.7872,9614532.0
2009-05-28 03:48:00,1.78729,1.78781,1.78729,1.78781,9011196.0
2009-05-28 03:49:00,1.78796,1.78813,1.78796,1.78813,8811973.0
2009-05-28 03:50:00,1.78828,1.78828,1.78813,1.78817,5470032.0
2009-05-28 03:51:00,1.78813,1.78813,1.7879,1.78802,10312709.0
2009-05-28 03:52:00,1.78798,1.78798,1.78782,1.78788,23902056.0
2009-05-28 03:53:00,1.78787,1.78796,1.78751,1.78751,5434629.0
2009-05-28 03:54:00,1.78729,1.78735,1.78727,1.7873,7057328.0
2009-05-28 03:55:00,1.78735,1.78744,1.78725,1.7874,16818754.0
2009-05-28 03:56:00,1.78735,1.78737,1.78724,1.78724,19348046.0
2009-05-28 03:57:00,1.78714,1.78717,1.7869,1.787,3685559.0
2009-05-28 03:58:00,1.78705,1.78741,1.78705,1.78741,5447930.0
2009-05-28 03:59:00,1.78744,1.78748,1.78735,1.78743,7077181.0
2009-05-28 04:00:00,1.78752,1.78752,1.7871,1.78727,11003874.0
2009-05-28 04:01:00,1.78732,1.78732,1.78713,1.78715,21840613.0
2009-05-28 04:02:00,1.78726,1.78744,1.78726,1.78744,2834540.0
2009-05-28 04:03:00,1.7874,1.7877,1.7874,1.7877,5376240.0
2009-05-28 04:04:00,1.7878,1.78787,1.78774,1.78774,13081599.0
2009-05-28 04:05:00,1.78772,1.78772,1.78745,1.78759,9731313.0
2009-05-28 04:06:00,1.78742,1.78759,1.78742,1.78752,9371299.0
2009-05-28 04:07:00,1.78771,1.78771,1.78753,1.78753,6172556.0
2009-05-28 04:08:00,1.78737,1.78751,1.78737,1.78751,7382691.0
2009-05-28 04:09:00,1.78747,1.78747,1.78735,1.78735,3842180.0
2009-05-28 04:10:00,1.78737,1.78737,1.78721,1.78724,15284727.0
2009-05-28 04:11:00,1.78708,1.78708,1.7868,1.78689,3132127.0
2009-05-28 04:12:00,1.78687,1.78696,1.78686,1.78686,1525081.0
2009-05-28 04:13:00,1.78683,1.78688,1.78677,1.78678,5835788.0
2009-05-28 04:14:00,1.78689,1.78737,1.78689,1.78737,1384260.0
2009-05-28 04:15:00,1.78748,1.78754,1.78746,1.78746,7977178.0
2009-05-28 04:16:00,1.78732,1.7874,1.78727,1.78727,5869146.0
2009-05-28 04:17:00,1.78724,1.78739,1.78724,1.78739,15605265.0
2009-05-28 04:18:00,1.78742,1.78744,1.78731,1.78738,3722876.0
2009-05-28 04:19:00,1.78726,1.78737,1.78726,1.78734,17742368.0
2009-05-28 04:20:00,1.78731,1.78743,1.78731,1.78736,3341395.0
2009-05-28 04:21:00,1.78724,1.78724,1.78699,1.78704,15507017.0
2009-05-28 04:22:00,1.78705,1.78709,1.78656,1.78706,20618433.0
2009-05-28 04:23:00,1.78708,1.78708,1.78695,1.78699,3060496.0
2009-05-28 04:24:00,1.78708,1.78712,1.78698,1.78705,4594032.0
2009-05-28 04:25:00,1.78701,1.78707,1.78661,1.78689,5508105.0
2009-05-28 04:26:00,1.78701,1.78709,1.78692,1.78692,5732757.0
2009-05-28 04:27:00,1.78697,1.7871,1.7869,1.78692,7032240.0
2009-05-28 04:28:00,1.787,1.78708,1.78699,1.78699,9199603.0
2009-05-28 04:29:00,1.78684,1.78694,1.78676,1.78694,17424662.0
2009-05-28 04:30:00,1.78714,1.78733,1.78714,1.78728,3770397.0
2009-05-28 04:31:00,1.78698,1.7872,1.78694,1.78719,5557537.0
2009-05-28 04:32:00,1.78716,1.78727,1.78706,1.78727,1368493.0
2009-05-28 04:33:00,1.78727,1.78727,1.78701,1.78701,8123519.0
2009-05-28 04:34:00,1.78684,1.78684,1.78666,1.78666,6158718.0
2009-05-28 04:35:00,1.78667,1.78673,1.78665,1.78673,15861880.0
2009-05-28 04:36:00,1.7866,1.78681,1.7866,1.78667,16587336.0
2009-05-28 04:37:00,1.7867,1.78693,1.7854,1.7854,3505877.0
2009-05-28 04:38:00,1.78682,1.78682,1.78642,1.78661,6186198.0
2009-05-28 04:39:00,1.78658,1.78658,1.78635,1.78635,9008244.0
2009-05-28 04:40:00,1.78648,1.78665,1.78648,1.78653,2369724.0
2009-05-28 04:41:00,1.78646,1.78646,1.78617,1.78624,1747748.0
2009-05-28 04:42:00,1.78622,1.78649,1.7862,1.78649,2627816.0
2009-05-28 04:43:00,1.78652,1.78652,1.78635,1.78651,1075316.0
2009-05-28 04:44:00,1.78654,1.78655,1.78643,1.78655,8370629.0
2009-05-28 04:45:00,1.78653,1.78663,1.78601,1.78663,5116466.0
2009-05-28 04:46:00,1.78663,1.78672,1.78649,1.78649,28331296.0
2009-05-28 04:47:00,1.78631,1.78652,1.78629,1.78652,10333869.0
2009-05-28 04:48:00,1.78644,1.7865,1.78635,1.7865,13046098.0
2009-05-28 04:49:00,1.78645,1.78656,1.78645,1.78656,6648408.0
2009-05-28 04:50:00,1.78668,1.7868,1.78668,1.7868,12487471.0
2009-05-28 04:51:00,1.78681,1.78681,1.78659,1.78666,5979246.0
2009-05-28 04:52:00,1.78653,1.78653,1.78642,1.7865,6837677.0
2009-05-28 04:53:00,1.78664,1.78693,1.78532,1.78693,1555523.0
2009-05-28 04:54:00,1.78689,1.78717,1.78689,1.787,5679827.0
2009-05-28 04:55:00,1.78704,1.78728,1.78704,1.78728,31192934.0
2009-05-28 04:56:00,1.78732,1.78749,1.7872,1.78727,7903000.0
2009-05-28 04:57:00,1.78742,1.78762,1.78742,1.78748,20865194.0
2009-05-28 04:58:00,1.78743,1.78743,1.78724,1.78743,9442327.0
2009-05-28 04:59:00,1.78727,1.78741,1.78708,1.78708,10125799.0
2009-05-28 05:00:00,1.78698,1.787,1.78676,1.787,12484728.0
2009-05-28 05:01:00,1.7869,1.7869,1.78641,1.78641,26439630.0
2009-05-28 05:02:00,1.78638,1.78666,1.78638,1.78666,6176889.0
2009-05-28 05:03:00,1.7867,1.78685,1.78669,1.78674,5212864.0
2009-05-28 05:04:00,1.78655,1.78655,1.78611,1.78611,5252233.0
2009-05-28 05:05:00,1.78595,1.78603,1.78553,1.78553,7830166.0
2009-05-28 05:06:00,1.78557,1.78594,1.78557,1.78594,5434548.0
2009-05-28 05:07:00,1.78584,1.78584,1.78547,1.78561,12689879.0
2009-05-28 05:08:00,1.78561,1.78641,1.78561,1.78614,19564840.0
2009-05-28 05:09:00,1.78627,1.78653,1.78618,1.78618,11788074.0
2009-05-28 05:10:00,1.78608,1.78608,1.78548,1.78578,18320302.0
2009-05-28 05:11:00,1.78562,1.78569,1.78541,1.78541,2453920.0
2009-05-28 05:12:00,1.78539,1.78539,1.78509,1.78519,7042309.0
2009-05-28 05:13:00,1.78516,1.78516,1.78469,1.78469,5737498.0
2009-05-28 05:14:00,1.78485,1.78512,1.78485,1.78512,12063816.0
2009-05-28 05:15:00,1.78518,1.78532,1.78505,1.78505,7956954.0
2009-05-28 05:16:00,1.78495,1.78499,1.78473,1.78473,2812984.0
2009-05-28 05:17:00,1.78498,1.78541,1.78498,1.78541,5138966.0
2009-05-28 05:18:00,1.78531,1.78531,1.78491,1.78516,5984475.0
2009-05-28 05:19:00,1.78523,1.78523,1.78494,1.78503,3975833.0
2009-05-28 05:20:00,1.7851,1.78515,1.7848,1.78515,15576268.0
2009-05-28 05:21:00,1.78531,1.78555,1.78531,1.78555,4866118.0
2009-05-28 05:22:00,1.78555,1.7856,1.78545,1.78557,1501669.0
2009-05-28 05:23:00,1.78549,1.78549,1.78527,1.78532,3664868.0
2009-05-28 05:24:00,1.78529,1.78529,1.78499,1.78499,3801105.0
2009-05-28 05:25:00,1.78498,1.78498,1.78475,1.78475,5181217.0
2009-05-28 05:26:00,1.78477,1.78477,1.78437,1.78437,8359464.0
2009-05-28 05:27:00,1.78436,1.78451,1.78431,1.78451,22270569.0
2009-05-28 05:28:00,1.78464,1.78488,1.78464,1.78476,7400823.0
2009-05-28 05:29:00,1.78478,1.78485,1.78463,1.78463,6310859.0
2009-05-28 05:30:00,1.78453,1.7848,1.78444,1.7848,3923326.0
2009-05-28 05:31:00,1.78494,1.78566,1.78494,1.78566,5284851.0
2009-05-28 05:32:00,1.78565,1.78566,1.78539,1.78566,5897984.0
2009-05-28 05:33:00,1.7857,1.7857,1.78555,1.78555,7198717.0
2009-05-28 05:34:00,1.78543,1.78543,1.78495,1.78495,29178072.0
2009-05-28 05:35:00,1.78478,1.78485,1.78471,1.7848,7928066.0
2009-05-28 05:36:00,1.78482,1.78482,1.78479,1.78481,4697929.0
2009-05-28 05:37:00,1.78475,1.78488,1.78472,1.78484,5137727.0
2009-05-28 05:38:00,1.78497,1.78502,1.78486,1.78491,4405781.0
2009-05-28 05:39:00,1.7849,1.78505,1.7849,1.7849,2548790.0
2009-05-28 05:40:00,1.78485,1.78516,1.78481,1.78516,6743831.0
2009-05-28 05:41:00,1.78516,1.78531,1.78516,1.78531,7343245.0
2009-05-28 05:42:00,1.78523,1.78533,1.78519,1.78519,16827187.0
2009-05-28 05:43:00,1.78526,1.78552,1.78526,1.78552,4694496.0
2009-05-28 05:44:00,1.78555,1.78555,1.78538,1.78538,8500698.0
2009-05-28 05:45:00,1.78537,1.78548,1.78536,1.78548,2890748.0
2009-05-28 05:46:00,1.78555,1.78558,1.78537,1.78558,2105701.0
2009-05-28 05:47:00,1.78558,1.78564,1.78544,1.78544,77966912.0
2009-05-28 05:48:00,1.78538,1.78538,1.78506,1.78515,10380698.0
2009-05-28 05:49:00,1.78514,1.78523,1.78502,1.78518,4503424.0
2009-05-28 05:50:00,1.78508,1.78508,1.78464,1.78476,24579456.0
2009-05-28 05:51:00,1.78486,1.78517,1.78486,1.78511,1851629.0
2009-05-28 05:52:00,1.78512,1.78512,1.78494,1.78507,23608993.0
2009-05-28 05:53:00,1.7852,1.78553,1.78497,1.78543,4888933.0
2009-05-28 05:54:00,1.78542,1.78556,1.78539,1.78554,2576101.0
2009-05-28 05:55:00,1.78546,1.78548,1.78537,1.78546,1312211.0
2009-05-28 05:56:00,1.78539,1.78565,1.78539,1.78564,7961639.0
2009-05-28 05:57:00,1.7855,1.7855,1.78508,1.78508,4762082.0
2009-05-28 05:58:00,1.78512,1.78512,1.78491,1.78494,2737363.0
2009-05-28 05:59:00,1.78495,1.78499,1.78474,1.78484,5480130.0
2009-05-28 06:00:00,1.78495,1.78521,1.78495,1.78511,14693174.0
2009-05-28 06:01:00,1.78515,1.78522,1.78513,1.78516,10444990.0
2009-05-28 06:02:00,1.78528,1.78531,1.78513,1.78527,9200324.0
2009-05-28 06:03:00,1.78523,1.78526,1.78507,1.78526,2174906.0
2009-05-28 06:04:00,1.78525,1.78525,1.78503,1.78511,7185696.0
2009-05-28 06:05:00,1.78524,1.78544,1.78524,1.7854,6103335.0
2009-05-28 06:06:00,1.78544,1.78579,1.78544,1.78579,13111161.0
2009-05-28 06:07:00,1.78571,1.78648,1.78571,1.78648,3017289.0
2009-05-28 06:08:00,1.78643,1.78643,1.78627,1.78627,91117116.0
2009-05-28 06:09:00,1.78632,1.78649,1.78623,1.78649,31598856.0
2009-05-28 06:10:00,1.78662,1.78671,1.78651,1.78661,16664494.0
2009-05-28 06:11:00,1.78645,1.78645,1.78599,1.78612,3983339.0
2009-05-28 06:12:00,1.78608,1.78608,1.78578,1.78588,9464597.0
2009-05-28 06:13:00,1.78569,1.78569,1.78548,1.78548,5744521.0
2009-05-28 06:14:00,1.78532,1.7854,1.7851,1.78522,8235628.0
2009-05-28 06:15:00,1.78516,1.78516,1.78488,1.78514,2391082.0
2009-05-28 06:16:00,1.78513,1.78529,1.78493,1.78493,44933436.0
2009-05-28 06:17:00,1.78496,1.78511,1.78496,1.7851,2923067.0
2009-05-28 06:18:00,1.78515,1.78517,1.78508,1.78514,3396660.0
2009-05-28 06:19:00,1.78523,1.7855,1.78519,1.78519,3460074.0
2009-05-28 06:20:00,1.78503,1.78534,1.78503,1.78526,3130025.0
2009-05-28 06:21:00,1.78525,1.78527,1.78507,1.78518,2409286.0
2009-05-28 06:22:00,1.78532,1.78564,1.78532,1.78552,13120056.0
2009-05-28 06:23:00,1.78542,1.78557,1.78532,1.78533,7659824.0
2009-05-28 06:24:00,1.78536,1.78583,1.78536,1.78561,30223440.0
2009-05-28 06:25:00,1.78568,1.78583,1.78553,1.78583,12005352.0
2009-05-28 06:26:00,1.78598,1.78623,1.78598,1.78615,6564016.0
2009-05-28 06:27:00,1.78614,1.78641,1.78614,1.78641,5233999.0
2009-05-28 06:28:00,1.78637,1.78637,1.78621,1.78635,12313083.0
2009-05-28 06:29:00,1.78629,1.78641,1.78627,1.78627,4889999.0
2009-05-28 06:30:00,1.78627,1.7865,1.785,1.7865,37725943.0
2009-05-28 06:31:00,1.78664,1.78681,1.7866,1.78678,7226657.0
2009-05-28 06:32:00,1.78678,1.78678,1.78669,1.78669,31384962.0
2009-05-28 06:33:00,1.78659,1.78664,1.78655,1.78664,7851982.0
2009-05-28 06:34:00,1.78672,1.78682,1.78667,1.78675,6439429.0
2009-05-28 06:35:00,1.78674,1.78715,1.78539,1.78715,1777850.0
2009-05-28 06:36:00,1.7872,1.78741,1.78714,1.78736,5577276.0
2009-05-28 06:37:00,1.78721,1.78721,1.78654,1.78676,1111815.0
2009-05-28 06:38:00,1.78675,1.78675,1.78641,1.78673,8454441.0
2009-05-28 06:39:00,1.78675,1.78698,1.7867,1.78698,22711585.0
2009-05-28 06:40:00,1.78693,1.78693,1.78672,1.78683,48680592.0
2009-05-28 06:41:00,1.78683,1.78694,1.78674,1.78694,5059575.0
2009-05-28 06:42:00,1.78708,1.78727,1.78679,1.78727,6619597.0
2009-05-28 06:43:00,1.78736,1.78767,1.7873,1.78765,8971158.0
2009-05-28 06:44:00,1.78748,1.78761,1.78747,1.78747,5978781.0
2009-05-28 06:45:00,1.78739,1.78739,1.78694,1.78719,5338731.0
2009-05-28 06:46:00,1.78717,1.78756,1.78715,1.78756,18665822.0
2009-05-28 06:47:00,1.78747,1.78747,1.78661,1.78666,22966344.0
2009-05-28 06:48:00,1.78663,1.78677,1.78648,1.78677,2856976.0
2009-05-28 06:49:00,1.78699,1.78713,1.78694,1.78694,12188535.0
2009-05-28 06:50:00,1.78689,1.78689,1.78676,1.78679,1662055.0
2009-05-28 06:51:00,1.78671,1.78671,1.78645,1.78645,12541402.0
2009-05-28 06:52:00,1.78645,1.78661,1.78625,1.78625,21502175.0
2009-05-28 06:53:00,1.78639,1.78673,1.78639,1.78673,3576852.0
2009-05-28 06:54:00,1.78685,1.78751,1.78685,1.78742,23424012.0
2009-05-28 06:55:00,1.78752,1.78762,1.78752,1.78753,6354043.0
2009-05-28 06:56:00,1.78752,1.7876,1.78746,1.78755,5268070.0
2009-05-28 06:57:00,1.78741,1.78764,1.78715,1.78764,11305288.0
2009-05-28 06:58:00,1.78766,1.78776,1.7875,1.7875,2718032.0
2009-05-28 06:59:00,1.78729,1.78739,1.78688,1.78724,19948275.0
2009-05-28 07:00:00,1.78737,1.78741,1.78715,1.78715,4369951.0
2009-05-28 07:01:00,1.78698,1.78698,1.78648,1.78648,3554783.0
2009-05-28 07:02:00,1.78652,1.78666,1.78641,1.78657,12961236.0
2009-05-28 07:03:00,1.78651,1.78663,1.78651,1.78661,8190376.0
2009-05-28 07:04:00,1.7866,1.78664,1.78636,1.78636,131137125.0
2009-05-28 07:05:00,1.78627,1.78629,1.78616,1.78616,8988742.0
2009-05-28 07:06:00,1.78634,1.7864,1.78631,1.78638,1811342.0
2009-05-28 07:07:00,1.7864,1.78676,1.7864,1.78662,1727850.0
2009-05-28 07:08:00,1.78651,1.78651,1.78623,1.78643,18072705.0
2009-05-28 07:09:00,1.78644,1.78685,1.78644,1.78685,17389120.0
2009-05-28 07:10:00,1.78684,1.78684,1.78658,1.78658,7893319.0
2009-05-28 07:11:00,1.7865,1.7865,1.78633,1.78635,7277024.0
2009-05-28 07:12:00,1.78628,1.78632,1.78602,1.78631,4134641.0
2009-05-28 07:13:00,1.7864,1.78655,1.7864,1.7865,19096168.0
2009-05-28 07:14:00,1.78649,1.78649,1.78606,1.78637,23061466.0
2009-05-28 07:15:00,1.78635,1.78655,1.78635,1.7865,19612912.0
2009-05-28 07:16:00,1.78658,1.78685,1.78658,1.78674,17950222.0
2009-05-28 07:17:00,1.78686,1.78686,1.78667,1.78678,11127916.0
2009-05-28 07:18:00,1.78679,1.78679,1.78659,1.7866,16904051.0
2009-05-28 07:19:00,1.78661,1.78678,1.78661,1.78676,7499863.0
2009-05-28 07:20:00,1.7868,1.78689,1.78666,1.78689,5436783.0
2009-05-28 07:21:00,1.78697,1.78697,1.78672,1.78672,1494579.0
2009-05-28 07:22:00,1.78627,1.78675,1.78627,1.78673,4922165.0
2009-05-28 07:23:00,1.78688,1.78724,1.78688,1.78724,10595842.0
2009-05-28 07:24:00,1.78729,1.78742,1.78709,1.78709,6949799.0
2009-05-28 07:25:00,1.78695,1.78709,1.78687,1.78709,7952786.0
2009-05-28 07:26:00,1.78706,1.78706,1.78682,1.78699,8799516.0
2009-05-28 07:27:00,1.78704,1.78736,1.78704,1.78736,12947375.0
2009-05-28 07:28:00,1.78735,1.78735,1.78713,1.78717,7172122.0
2009-05-28 07:29:00,1.78718,1.78728,1.78718,1.78726,9328318.0
2009-05-28 07:30:00,1.7872,1.7872,1.78708,1.7871,26921734.0
2009-05-28 07:31:00,1.78711,1.7872,1.78701,1.78701,6805451.0
2009-05-28 07:32:00,1.78682,1.78684,1.78677,1.78678,4850806.0
2009-05-28 07:33:00,1.78683,1.78724,1.78682,1.78724,21599256.0
2009-05-28 07:34:00,1.78734,1.78744,1.78732,1.78732,12479197.0
2009-05-28 07:35:00,1.78729,1.78746,1.78703,1.78746,4160793.0
2009-05-28 07:36:00,1.78748,1.78785,1.78748,1.78785,2508127.0
2009-05-28 07:37:00,1.78778,1.78778,1.78708,1.7873,2726260.0
2009-05-28 07:38:00,1.78722,1.78722,1.78676,1.78676,1861678.0
2009-05-28 07:39:00,1.78667,1.7867,1.78634,1.7867,7767066.0
2009-05-28 07:40:00,1.78669,1.78703,1.78571,1.78571,5779425.0
2009-05-28 07:41:00,1.78708,1.7871,1.78705,1.78709,6226174.0
2009-05-28 07:42:00,1.78709,1.78713,1.78699,1.78699,2781709.0
2009-05-28 07:43:00,1.78714,1.78752,1.78714,1.78752,117294035.0
2009-05-28 07:44:00,1.7877,1.78807,1.7877,1.78807,3501563.0
2009-05-28 07:45:00,1.78815,1.78818,1.788,1.788,7140026.0
2009-05-28 07:46:00,1.78795,1.78813,1.78795,1.78813,24514000.0
2009-05-28 07:47:00,1.78831,1.78861,1.78831,1.78861,12882345.0
2009-05-28 07:48:00,1.7887,1.78884,1.78867,1.78867,3890680.0
2009-05-28 07:49:00,1.78855,1.78855,1.78842,1.78848,3989030.0
2009-05-28 07:50:00,1.7883,1.7883,1.78784,1.78784,4739319.0
2009-05-28 07:51:00,1.78777,1.78795,1.78775,1.78784,1733085.0
2009-05-28 07:52:00,1.78788,1.78808,1.78778,1.78808,6717033.0
2009-05-28 07:53:00,1.78801,1.78811,1.78793,1.78806,13037369.0
2009-05-28 07:54:00,1.7881,1.78815,1.78774,1.78797,7685305.0
2009-05-28 07:55:00,1.78808,1.78814,1.78808,1.78809,2364647.0
2009-05-28 07:56:00,1.78821,1.78861,1.78821,1.78861,38737447.0
2009-05-28 07:57:00,1.78878,1.78892,1.78878,1.78884,3366436.0
2009-05-28 07:58:00,1.78884,1.7889,1.7887,1.7889,15955273.0
2009-05-28 07:59:00,1.78876,1.78876,1.78844,1.78844,4296164.0
2009-05-28 08:00:00,1.78835,1.78838,1.78813,1.78838,10751312.0
2009-05-28 08:01:00,1.78848,1.78861,1.7884,1.7884,70857500.0
2009-05-28 08:02:00,1.78823,1.78823,1.7875,1.7875,5051143.0
2009-05-28 08:03:00,1.78754,1.78754,1.78695,1.78754,21042567.0
2009-05-28 08:04:00,1.7876,1.78764,1.78727,1.78752,2094000.0
2009-05-28 08:05:00,1.78755,1.7876,1.78732,1.7876,5146296.0
2009-05-28 08:06:00,1.78765,1.78811,1.78765,1.78811,3125451.0
2009-05-28 08:07:00,1.78811,1.78828,1.78807,1.78807,9831075.0
2009-05-28 08:08:00,1.78806,1.78806,1.78798,1.78799,14231483.0
2009-05-28 08:09:00,1.788,1.788,1.78786,1.78793,6455328.0
2009-05-28 08:10:00,1.78807,1.78815,1.78799,1.78799,3216048.0
2009-05-28 08:11:00,1.788,1.78825,1.78797,1.78825,16508533.0
2009-05-28 08:12:00,1.78829,1.78829,1.78806,1.78814,38437985.0
2009-05-28 08:13:00,1.78828,1.78868,1.78828,1.78868,14804867.0
2009-05-28 08:14:00,1.78877,1.78885,1.78867,1.78875,3107383.0
2009-05-28 08:15:00,1.78864,1.7888,1.7885,1.7888,61475186.0
2009-05-28 08:16:00,1.78895,1.78943,1.78895,1.78943,17417537.0
2009-05-28 08:17:00,1.78959,1.78972,1.78944,1.78957,1918320.0
2009-05-28 08:18:00,1.78939,1.78949,1.78932,1.78949,7362750.0
2009-05-28 08:19:00,1.7895,1.78951,1.78908,1.78908,12146789.0
2009-05-28 08:20:00,1.78904,1.7892,1.78899,1.7892,28865469.0
2009-05-28 08:21:00,1.78918,1.78918,1.78904,1.78904,22718062.0
2009-05-28 08:22:00,1.78889,1.78889,1.78822,1.78822,13385460.0
2009-05-28 08:23:00,1.78828,1.78855,1.78828,1.78839,4350497.0
2009-05-28 08:24:00,1.78818,1.78818,1.78782,1.78782,210140838.0
2009-05-28 08:25:00,1.78783,1.78802,1.78771,1.78802,8687209.0
2009-05-28 08:26:00,1.788,1.78911,1.788,1.78911,25959042.0
2009-05-28 08:27:00,1.78914,1.78947,1.78914,1.78921,27970500.0
2009-05-28 08:28:00,1.78907,1.78907,1.78886,1.78902,1404325.0
2009-05-28 08:29:00,1.78915,1.78953,1.78915,1.78953,2600675.0
2009-05-28 08:30:00,1.78963,1.78963,1.78927,1.78927,5283519.0
2009-05-28 08:31:00,1.78914,1.78914,1.78857,1.78893,4556827.0
2009-05-28 08:32:00,1.78904,1.78968,1.78904,1.78968,13333831.0
2009-05-28 08:33:00,1.78957,1.7896,1.78947,1.78947,1257466.0
2009-05-28 08:34:00,1.78947,1.7895,1.78939,1.7895,6395969.0
2009-05-28 08:35:00,1.78947,1.78947,1.78903,1.78903,3522301.0
2009-05-28 08:36:00,1.78887,1.78891,1.78851,1.78891,3379941.0
2009-05-28 08:37:00,1.78904,1.78918,1.78898,1.78918,14498939.0
2009-05-28 08:38:00,1.78897,1.78897,1.78864,1.78864,12552829.0
2009-05-28 08:39:00,1.78873,1.78873,1.78853,1.78853,2962448.0
2009-05-28 08:40:00,1.7885,1.78852,1.78827,1.78838,11491192.0
2009-05-28 08:41:00,1.78831,1.78831,1.78747,1.78747,7828004.0
2009-05-28 08:42:00,1.78752,1.78792,1.78732,1.78792,8339862.0
2009-05-28 08:43:00,1.78802,1.78804,1.78762,1.78762,2266843.0
2009-05-28 08:44:00,1.78763,1.78814,1.78763,1.78814,30690542.0
2009-05-28 08:45:00,1.78828,1.78835,1.78823,1.78827,3143805.0
2009-05-28 08:46:00,1.78824,1.78824,1.78802,1.78806,13920710.0
2009-05-28 08:47:00,1.78806,1.78822,1.78806,1.78822,6523497.0
2009-05-28 08:48:00,1.7883,1.78859,1.7883,1.78841,47403482.0
2009-05-28 08:49:00,1.78836,1.78836,1.78813,1.78823,5645235.0
2009-05-28 08:50:00,1.7883,1.78839,1.78809,1.78839,10639321.0
2009-05-28 08:51:00,1.78835,1.78835,1.78816,1.78834,8473812.0
2009-05-28 08:52:00,1.78826,1.78826,1.78789,1.78789,2014200.0
2009-05-28 08:53:00,1.7878,1.7878,1.78712,1.78712,26740850.0
2009-05-28 08:54:00,1.78712,1.78715,1.78695,1.78705,5973342.0
2009-05-28 08:55:00,1.78722,1.7873,1.78699,1.78703,3558235.0
2009-05-28 08:56:00,1.78714,1.78733,1.78714,1.78714,5851318.0
2009-05-28 08:57:00,1.78715,1.78718,1.78702,1.78713,5915601.0
2009-05-28 08:58:00,1.78724,1.78766,1.78724,1.78766,10759127.0
2009-05-28 08:59:00,1.78771,1.78825,1.78771,1.78825,22268814.0
2009-05-28 09:00:00,1.78826,1.78826,1.78789,1.78789,35911610.0
2009-05-28 09:01:00,1.7879,1.78798,1.78786,1.78798,3550956.0
2009-05-28 09:02:00,1.78802,1.78812,1.78794,1.78806,2855928.0
2009-05-28 09:03:00,1.78796,1.78796,1.78749,1.78749,5838299.0
2009-05-28 09:04:00,1.7875,1.7875,1.7873,1.7873,8400114.0
2009-05-28 09:05:00,1.78724,1.78724,1.78653,1.78676,25489344.0
2009-05-28 09:06:00,1.78666,1.7869,1.7866,1.7869,3292329.0
2009-05-28 09:07:00,1.78695,1.78695,1.78657,1.78657,8945979.0
2009-05-28 09:08:00,1.78647,1.78652,1.78618,1.78618,24720179.0
2009-05-28 09:09:00,1.78624,1.78631,1.78588,1.78588,35232783.0
2009-05-28 09:10:00,1.78569,1.78569,1.78522,1.78522,9630411.0
2009-05-28 09:11:00,1.78517,1.78517,1.78492,1.78498,6747644.0
2009-05-28 09:12:00,1.78496,1.78496,1.78466,1.78476,3543134.0
2009-05-28 09:13:00,1.78481,1.78481,1.78446,1.78446,8260021.0
2009-05-28 09:14:00,1.7844,1.78526,1.7844,1.78461,96584020.0
2009-05-28 09:15:00,1.78461,1.78467,1.78412,1.78467,4904769.0
2009-05-28 09:16:00,1.78486,1.78486,1.784,1.784,30983855.0
2009-05-28 09:17:00,1.784,1.784,1.78382,1.78384,2167580.0
2009-05-28 09:18:00,1.78379,1.78379,1.78268,1.78298,35765322.0
2009-05-28 09:19:00,1.78294,1.78294,1.78161,1.78209,161642574.0
2009-05-28 09:20:00,1.78187,1.78187,1.78152,1.78178,1826069.0
2009-05-28 09:21:00,1.78181,1.78217,1.7818,1.78208,15221242.0
2009-05-28 09:22:00,1.78195,1.7821,1.78171,1.7821,1125515.0
2009-05-28 09:23:00,1.78211,1.78213,1.78195,1.7821,5921796.0
2009-05-28 09:24:00,1.782,1.782,1.78145,1.78145,1857567.0
2009-05-28 09:25:00,1.78136,1.7819,1.78136,1.7819,6456122.0
2009-05-28 09:26:00,1.78196,1.78196,1.7817,1.78173,24300036.0
2009-05-28 09:27:00,1.78173,1.78192,1.78168,1.78182,6674165.0
2009-05-28 09:28:00,1.78188,1.78203,1.78179,1.78203,9223438.0
2009-05-28 09:29:00,1.78192,1.78192,1.78158,1.78174,9196089.0
2009-05-28 09:30:00,1.7817,1.78175,1.78133,1.78168,7387456.0
2009-05-28 09:31:00,1.78168,1.78168,1.7813,1.7813,53082240.0
2009-05-28 09:32:00,1.78119,1.78128,1.78107,1.78116,27107360.0
2009-05-28 09:33:00,1.78119,1.78149,1.78119,1.78149,26620312.0
2009-05-28 09:34:00,1.78148,1.78152,1.78133,1.78152,6519813.0
2009-05-28 09:35:00,1.78158,1.7818,1.78149,1.7818,7376511.0
2009-05-28 09:36:00,1.78183,1.78201,1.78164,1.78164,9620060.0
2009-05-28 09:37:00,1.78224,1.7826,1.78213,1.7826,1614773.0
2009-05-28 09:38:00,1.78249,1.78249,1.78214,1.78216,5063803.0
2009-05-28 09:39:00,1.78209,1.78209,1.78195,1.78195,21551947.0
2009-05-28 09:40:00,1.78201,1.78256,1.78201,1.78256,22477806.0
2009-05-28 09:41:00,1.78265,1.7828,1.78265,1.7828,4993946.0
2009-05-28 09:42:00,1.78281,1.78281,1.78228,1.78228,60676320.0
2009-05-28 09:43:00,1.78217,1.78261,1.78217,1.78261,4766658.0
2009-05-28 09:44:00,1.78275,1.78314,1.78269,1.78314,7051598.0
2009-05-28 09:45:00,1.78326,1.78359,1.78326,1.7834,4626336.0
2009-05-28 09:46:00,1.78343,1.78346,1.78323,1.78323,15919127.0
2009-05-28 09:47:00,1.78313,1.78313,1.78287,1.78287,4777614.0
2009-05-28 09:48:00,1.78285,1.78286,1.78245,1.78245,3328675.0
2009-05-28 09:49:00,1.78246,1.78249,1.78232,1.7824,48971788.0
2009-05-28 09:50:00,1.7823,1.7823,1.78186,1.78186,4020616.0
2009-05-28 09:51:00,1.78163,1.78192,1.78163,1.78168,5053572.0
2009-05-28 09:52:00,1.78185,1.78252,1.78185,1.78207,22034055.0
2009-05-28 09:53:00,1.78217,1.78269,1.78217,1.78269,992584.0
2009-05-28 09:54:00,1.78279,1.78348,1.78279,1.78346,9309002.0
2009-05-28 09:55:00,1.78336,1.78423,1.78336,1.78423,4556296.0
2009-05-28 09:56:00,1.78439,1.78475,1.78439,1.78452,3670904.0
2009-05-28 09:57:00,1.78449,1.78449,1.78419,1.78448,17845110.0
2009-05-28 09:58:00,1.78441,1.78441,1.78411,1.78432,45450917.0
2009-05-28 09:59:00,1.78445,1.78495,1.78445,1.78495,18833492.0
2009-05-28 10:00:00,1.78512,1.78547,1.78512,1.78537,36398592.0
2009-05-28 10:01:00,1.78545,1.78563,1.78518,1.78518,20591772.0
2009-05-28 10:02:00,1.78519,1.78519,1.78504,1.78507,8687129.0
2009-05-28 10:03:00,1.78522,1.78552,1.78522,1.78524,12016367.0
2009-05-28 10:04:00,1.78538,1.78595,1.78533,1.78595,9558729.0
2009-05-28 10:05:00,1.78591,1.78591,1.78569,1.78575,6120061.0
2009-05-28 10:06:00,1.78579,1.78596,1.78573,1.78578,13890211.0
2009-05-28 10:07:00,1.78564,1.78586,1.78527,1.78567,6260439.0
2009-05-28 10:08:00,1.78556,1.78556,1.78531,1.78531,48012900.0
2009-05-28 10:09:00,1.78514,1.78515,1.78487,1.78515,6996849.0
2009-05-28 10:10:00,1.78513,1.78514,1.78487,1.78487,6868255.0
2009-05-28 10:11:00,1.78499,1.7853,1.78499,1.78528,8572935.0
2009-05-28 10:12:00,1.78535,1.78561,1.78535,1.7855,5028156.0
2009-05-28 10:13:00,1.78545,1.78547,1.78535,1.78547,6831722.0
2009-05-28 10:14:00,1.78553,1.78605,1.78553,1.78605,13472772.0
2009-05-28 10:15:00,1.78604,1.78611,1.78596,1.78596,91889370.0
2009-05-28 10:16:00,1.78606,1.78648,1.78606,1.78648,2846248.0
2009-05-28 10:17:00,1.78652,1.78652,1.78612,1.78612,5971416.0
2009-05-28 10:18:00,1.78593,1.78595,1.78582,1.78582,6211087.0
2009-05-28 10:19:00,1.7857,1.7857,1.78545,1.78564,7504657.0
2009-05-28 10:20:00,1.78567,1.78577,1.78561,1.78573,6958720.0
2009-05-28 10:21:00,1.78561,1.78567,1.78547,1.78558,1984601.0
2009-05-28 10:22:00,1.78549,1.7856,1.78535,1.78545,4737137.0
2009-05-28 10:23:00,1.78536,1.78536,1.78492,1.78492,10449268.0
2009-05-28 10:24:00,1.78481,1.78498,1.7847,1.78498,84181118.0
2009-05-28 10:25:00,1.78517,1.78539,1.78517,1.78535,1725874.0
2009-05-28 10:26:00,1.78556,1.78556,1.78481,1.78481,8851648.0
2009-05-28 10:27:00,1.78481,1.78495,1.78477,1.78493,3699250.0
2009-05-28 10:28:00,1.78487,1.78487,1.78445,1.78445,9148514.0
2009-05-28 10:29:00,1.78421,1.78449,1.78421,1.78442,6652078.0
2009-05-28 10:30:00,1.78445,1.78447,1.78426,1.78447,2906538.0
2009-05-28 10:31:00,1.78449,1.78467,1.78439,1.78467,5073420.0
2009-05-28 10:32:00,1.78465,1.78465,1.78439,1.78448,16003815.0
2009-05-28 10:33:00,1.78441,1.78441,1.78408,1.78408,3982015.0
2009-05-28 10:34:00,1.784,1.78434,1.784,1.78434,14786448.0
2009-05-28 10:35:00,1.78437,1.78469,1.78437,1.78461,6373814.0
2009-05-28 10:36:00,1.78478,1.78478,1.78454,1.78464,6309322.0
2009-05-28 10:37:00,1.78465,1.78465,1.78435,1.78443,3282119.0
2009-05-28 10:38:00,1.78451,1.78473,1.7844,1.78473,20068690.0
2009-05-28 10:39:00,1.78476,1.78489,1.78464,1.78464,1632644.0
2009-05-28 10:40:00,1.78461,1.78463,1.78426,1.78426,7718263.0
2009-05-28 10:41:00,1.78416,1.78428,1.78394,1.78428,13451296.0
2009-05-28 10:42:00,1.78417,1.78417,1.784,1.78417,4081261.0
2009-05-28 10:43:00,1.78411,1.78481,1.78411,1.78481,8844337.0
2009-05-28 10:44:00,1.78479,1.78479,1.78429,1.78429,8199526.0
2009-05-28 10:45:00,1.7842,1.78465,1.7842,1.78465,16033496.0
2009-05-28 10:46:00,1.7847,1.78512,1.7847,1.78512,7294866.0
2009-05-28 10:47:00,1.78516,1.78547,1.78516,1.78528,5721603.0
2009-05-28 10:48:00,1.78539,1.78546,1.78521,1.78521,9445577.0
2009-05-28 10:49:00,1.78512,1.78523,1.78498,1.78523,6533934.0
2009-05-28 10:50:00,1.78512,1.78512,1.78483,1.78492,3561153.0
2009-05-28 10:51:00,1.7848,1.7848,1.7845,1.7845,11351161.0
2009-05-28 10:52:00,1.7844,1.7844,1.78423,1.7843,15290348.0
2009-05-28 10:53:00,1.78433,1.78442,1.78427,1.7843,2113845.0
2009-05-28 10:54:00,1.78441,1.78478,1.78441,1.78478,41127221.0
2009-05-28 10:55:00,1.78492,1.7852,1.78484,1.78496,3902520.0
2009-05-28 10:56:00,1.78491,1.78491,1.78424,1.78469,60204984.0
2009-05-28 10:57:00,1.78483,1.78534,1.78483,1.78534,44736340.0
2009-05-28 10:58:00,1.78534,1.78554,1.78518,1.78522,3066991.0
2009-05-28 10:59:00,1.78551,1.78578,1.78551,1.78566,2704646.0
2009-05-28 11:00:00,1.78576,1.78576,1.78537,1.78537,8260640.0
2009-05-28 11:01:00,1.78519,1.7852,1.78496,1.78496,10556080.0
2009-05-28 11:02:00,1.7849,1.78493,1.78486,1.78487,11997600.0
2009-05-28 11:03:00,1.78493,1.78493,1.78458,1.7849,12636599.0
2009-05-28 11:04:00,1.78492,1.78503,1.78476,1.78476,4780453.0
2009-05-28 11:05:00,1.78488,1.78488,1.78455,1.78455,1991872.0
2009-05-28 11:06:00,1.78462,1.78462,1.7844,1.78449,9513691.0
2009-05-28 11:07:00,1.78438,1.78466,1.78421,1.78466,8908005.0
2009-05-28 11:08:00,1.78461,1.78461,1.78416,1.78416,3632490.0
2009-05-28 11:09:00,1.78414,1.78414,1.78386,1.7839,6023302.0
2009-05-28 11:10:00,1.78387,1.78387,1.78329,1.78335,19679836.0
2009-05-28 11:11:00,1.78327,1.78327,1.78286,1.78323,6348000.0
2009-05-28 11:12:00,1.78333,1.78341,1.78332,1.78336,20979000.0
2009-05-28 11:13:00,1.78332,1.78338,1.7831,1.7831,9845011.0
2009-05-28 11:14:00,1.78298,1.78301,1.78285,1.78285,3638130.0
2009-05-28 11:15:00,1.78304,1.78319,1.78304,1.78317,21500636.0
2009-05-28 11:16:00,1.78319,1.78342,1.78317,1.78317,5064915.0
2009-05-28 11:17:00,1.78315,1.78339,1.78315,1.78325,4462693.0
2009-05-28 11:18:00,1.78351,1.78381,1.78351,1.78375,1423801.0
2009-05-28 11:19:00,1.7838,1.78399,1.7838,1.78399,5848598.0
2009-05-28 11:20:00,1.78401,1.78408,1.78385,1.78406,2533939.0
2009-05-28 11:21:00,1.78403,1.78403,1.78364,1.78388,11493902.0
2009-05-28 11:22:00,1.78388,1.78399,1.78387,1.78387,29877148.0
2009-05-28 11:23:00,1.78378,1.78406,1.78252,1.78405,9105026.0
2009-05-28 11:24:00,1.78412,1.78415,1.78399,1.78402,2890909.0
2009-05-28 11:25:00,1.78399,1.78399,1.78373,1.78384,2957325.0
2009-05-28 11:26:00,1.78371,1.78376,1.78344,1.78346,11952550.0
2009-05-28 11:27:00,1.78346,1.78346,1.78304,1.78328,2284548.0
2009-05-28 11:28:00,1.78185,1.78367,1.78185,1.78324,13919297.0
2009-05-28 11:29:00,1.78319,1.78349,1.78319,1.78349,6722502.0
2009-05-28 11:30:00,1.78344,1.78344,1.78285,1.78285,10047805.0
2009-05-28 11:31:00,1.78277,1.78284,1.78237,1.78237,8136572.0
2009-05-28 11:32:00,1.78237,1.78237,1.78177,1.78188,16160452.0
2009-05-28 11:33:00,1.78203,1.78229,1.78169,1.78229,10176794.0
2009-05-28 11:34:00,1.78213,1.78213,1.78175,1.78175,8317023.0
2009-05-28 11:35:00,1.78156,1.78156,1.78078,1.78096,7958232.0
2009-05-28 11:36:00,1.78106,1.78137,1.78094,1.78094,8782218.0
2009-05-28 11:37:00,1.78112,1.78132,1.78109,1.78123,28290022.0
2009-05-28 11:38:00,1.78134,1.78157,1.7813,1.78157,23410810.0
2009-05-28 11:39:00,1.78157,1.78184,1.78157,1.78184,11968996.0
2009-05-28 11:40:00,1.78188,1.78215,1.78186,1.78196,9818726.0
2009-05-28 11:41:00,1.78184,1.78184,1.7816,1.7816,1489903.0
2009-05-28 11:42:00,1.78155,1.78155,1.78131,1.78131,3983482.0
2009-05-28 11:43:00,1.78131,1.78131,1.7811,1.7811,2051072.0
2009-05-28 11:44:00,1.7811,1.7811,1.78084,1.78084,5282865.0
2009-05-28 11:45:00,1.78089,1.78089,1.78059,1.78059,8801017.0
2009-05-28 11:46:00,1.78056,1.78058,1.78041,1.78041,9177428.0
2009-05-28 11:47:00,1.78025,1.78043,1.78014,1.78014,5030884.0
2009-05-28 11:48:00,1.78007,1.78014,1.77996,1.78014,18891961.0
2009-05-28 11:49:00,1.78023,1.78047,1.78023,1.78047,9076303.0
2009-05-28 11:50:00,1.7805,1.7811,1.7805,1.7811,35958960.0
2009-05-28 11:51:00,1.78103,1.78104,1.78087,1.78104,9257253.0
2009-05-28 11:52:00,1.78105,1.78105,1.78096,1.78096,3172823.0
2009-05-28 11:53:00,1.7808,1.7808,1.78048,1.7805,4545972.0
2009-05-28 11:54:00,1.78048,1.78048,1.78009,1.78041,6682237.0
2009-05-28 11:55:00,1.78061,1.78104,1.78061,1.78104,4683221.0
2009-05-28 11:56:00,1.78121,1.78149,1.78121,1.78146,7669680.0
2009-05-28 11:57:00,1.78143,1.78143,1.78128,1.78133,6557013.0
2009-05-28 11:58:00,1.78126,1.78126,1.78086,1.78086,37958539.0
2009-05-28 11:59:00,1.78095,1.78115,1.78084,1.78084,6370693.0
2009-05-28 12:00:00,1.78082,1.78082,1.78048,1.78048,5562412.0
2009-05-28 12:01:00,1.78051,1.78051,1.78031,1.78033,4134274.0
2009-05-28 12:02:00,1.78022,1.78024,1.77998,1.78009,2891966.0
2009-05-28 12:03:00,1.78003,1.78003,1.77983,1.77983,7327469.0
2009-05-28 12:04:00,1.77969,1.77976,1.77939,1.77939,6560822.0
2009-05-28 12:05:00,1.77952,1.77962,1.77933,1.77933,7243782.0
2009-05-28 12:06:00,1.77919,1.7792,1.77898,1.7792,6825219.0
2009-05-28 12:07:00,1.77942,1.77942,1.779,1.779,3305055.0
2009-05-28 12:08:00,1.77891,1.77891,1.77852,1.77867,23998207.0
2009-05-28 12:09:00,1.7787,1.77889,1.7787,1.77889,8164326.0
2009-05-28 12:10:00,1.77894,1.77973,1.77894,1.77973,15497865.0
2009-05-28 12:11:00,1.77966,1.7801,1.77966,1.7801,30128224.0
2009-05-28 12:12:00,1.77986,1.77986,1.77962,1.77984,41909001.0
2009-05-28 12:13:00,1.77972,1.77972,1.77929,1.77946,17441534.0
2009-05-28 12:14:00,1.77953,1.77981,1.77953,1.77981,3005357.0
2009-05-28 12:15:00,1.77984,1.77991,1.77943,1.77965,5652436.0
2009-05-28 12:16:00,1.77976,1.77976,1.77952,1.77953,7601912.0
2009-05-28 12:17:00,1.77946,1.77946,1.77889,1.77889,4724836.0
2009-05-28 12:18:00,1.77896,1.779,1.77886,1.77899,7865562.0
2009-05-28 12:19:00,1.77916,1.7796,1.77916,1.7796,5253995.0
2009-05-28 12:20:00,1.7798,1.77987,1.77964,1.77987,29362860.0
2009-05-28 12:21:00,1.77988,1.78002,1.77988,1.77999,10602952.0
2009-05-28 12:22:00,1.77979,1.77979,1.77941,1.77941,8774880.0
2009-05-28 12:23:00,1.77921,1.77931,1.77865,1.77865,5110199.0
2009-05-28 12:24:00,1.77895,1.77904,1.77892,1.77904,6803483.0
2009-05-28 12:25:00,1.77916,1.77916,1.77876,1.77876,3679475.0
2009-05-28 12:26:00,1.77875,1.77889,1.77869,1.77889,29673547.0
2009-05-28 12:27:00,1.77896,1.77902,1.77872,1.77872,6407237.0
2009-05-28 12:28:00,1.77875,1.77875,1.77857,1.77857,2017032.0
2009-05-28 12:29:00,1.77874,1.77906,1.77872,1.77906,1123376.0
2009-05-28 12:30:00,1.7791,1.77917,1.77898,1.77917,6725075.0
2009-05-28 12:31:00,1.77914,1.77921,1.77886,1.77921,4010267.0
2009-05-28 12:32:00,1.77917,1.77949,1.77914,1.77949,6591577.0
2009-05-28 12:33:00,1.77953,1.77992,1.77953,1.77992,7340592.0
2009-05-28 12:34:00,1.78004,1.78033,1.77958,1.78026,14404949.0
2009-05-28 12:35:00,1.78021,1.7805,1.78016,1.7805,15974157.0
2009-05-28 12:36:00,1.78045,1.7806,1.78041,1.78048,9088558.0
2009-05-28 12:37:00,1.78054,1.78054,1.78002,1.78002,3768613.0
2009-05-28 12:38:00,1.78005,1.7807,1.78005,1.7807,18488999.0
2009-05-28 12:39:00,1.78067,1.78114,1.78067,1.78114,11213415.0
2009-05-28 12:40:00,1.78115,1.78136,1.78115,1.78136,5942300.0
2009-05-28 12:41:00,1.78115,1.7816,1.78115,1.78158,18478259.0
2009-05-28 12:42:00,1.78156,1.78188,1.78156,1.78188,13501746.0
2009-05-28 12:43:00,1.78191,1.78212,1.78191,1.78212,2106759.0
2009-05-28 12:44:00,1.78215,1.78233,1.78205,1.78233,7320192.0
2009-05-28 12:45:00,1.78236,1.78269,1.78236,1.78269,4317742.0
2009-05-28 12:46:00,1.78266,1.78266,1.78234,1.78234,37768584.0
2009-05-28 12:47:00,1.78218,1.78218,1.78185,1.78202,8636952.0
2009-05-28 12:48:00,1.78202,1.7821,1.78202,1.7821,7811621.0
2009-05-28 12:49:00,1.78207,1.78207,1.7815,1.78151,2801849.0
2009-05-28 12:50:00,1.78148,1.78148,1.78109,1.78109,5087161.0
2009-05-28 12:51:00,1.78104,1.78104,1.78078,1.78089,9700920.0
2009-05-28 12:52:00,1.78104,1.78124,1.7809,1.78124,9712404.0
2009-05-28 12:53:00,1.78132,1.78147,1.78,1.78122,4066987.0
2009-05-28 12:54:00,1.78135,1.78165,1.78135,1.78162,2360754.0
2009-05-28 12:55:00,1.78164,1.78164,1.7815,1.7815,25350875.0
2009-05-28 12:56:00,1.78125,1.78145,1.78119,1.78145,14696349.0
2009-05-28 12:57:00,1.78157,1.78208,1.78157,1.78208,18429957.0
2009-05-28 12:58:00,1.782,1.782,1.78166,1.78179,9616393.0
2009-05-28 12:59:00,1.78183,1.78183,1.78162,1.78162,34788316.0
2009-05-28 13:00:00,1.78148,1.78189,1.78145,1.78189,8709043.0
2009-05-28 13:01:00,1.78202,1.78202,1.78155,1.78155,7093687.0
2009-05-28 13:02:00,1.78151,1.78157,1.78131,1.78144,14785159.0
2009-05-28 13:03:00,1.78152,1.78175,1.78152,1.78175,12726410.0
2009-05-28 13:04:00,1.78188,1.7822,1.78188,1.7822,2333624.0
2009-05-28 13:05:00,1.78212,1.78212,1.78186,1.78198,1922829.0
2009-05-28 13:06:00,1.782,1.782,1.78132,1.78132,4863559.0
2009-05-28 13:07:00,1.78128,1.78149,1.78123,1.78123,7321063.0
2009-05-28 13:08:00,1.78117,1.78142,1.78114,1.78142,4872405.0
2009-05-28 13:09:00,1.78146,1.7815,1.78101,1.78101,2605827.0
2009-05-28 13:10:00,1.7812,1.78145,1.7812,1.78134,9842040.0
2009-05-28 13:11:00,1.78122,1.78122,1.78086,1.7811,7851825.0
2009-05-28 13:12:00,1.78136,1.78148,1.78132,1.78132,2893351.0
2009-05-28 13:13:00,1.78136,1.78136,1.78122,1.7813,6383690.0
2009-05-28 13:14:00,1.7812,1.78129,1.78111,1.78112,14463251.0
2009-05-28 13:15:00,1.78123,1.78148,1.78123,1.78148,8363008.0
2009-05-28 13:16:00,1.78152,1.78166,1.7813,1.78166,18575271.0
2009-05-28 13:17:00,1.78178,1.78191,1.78175,1.78185,2845482.0
2009-05-28 13:18:00,1.78183,1.78197,1.78183,1.78186,48877310.0
2009-05-28 13:19:00,1.78188,1.78203,1.78184,1.78203,29204896.0
2009-05-28 13:20:00,1.78217,1.78219,1.78204,1.7821,12745428.0
2009-05-28 13:21:00,1.78191,1.78191,1.78134,1.78134,12540594.0
2009-05-28 13:22:00,1.78185,1.78216,1.78177,1.78177,7729329.0
2009-05-28 13:23:00,1.78165,1.78176,1.78153,1.78153,6629074.0
2009-05-28 13:24:00,1.78156,1.78169,1.78122,1.78169,5701752.0
2009-05-28 13:25:00,1.78193,1.78234,1.78193,1.78234,10561756.0
2009-05-28 13:26:00,1.78247,1.78299,1.78247,1.78272,8320201.0
2009-05-28 13:27:00,1.78279,1.78299,1.78272,1.78272,3352369.0
2009-05-28 13:28:00,1.78271,1.78314,1.78271,1.78314,14217018.0
2009-05-28 13:29:00,1.78317,1.78334,1.78317,1.78321,3679124.0
2009-05-28 13:30:00,1.78309,1.78309,1.78279,1.78279,7735559.0
2009-05-28 13:31:00,1.7826,1.7826,1.7822,1.7822,6154001.0
2009-05-28 13:32:00,1.78237,1.78266,1.78237,1.7825,71486272.0
2009-05-28 13:33:00,1.78236,1.78246,1.78221,1.78242,4888172.0
2009-05-28 13:34:00,1.78229,1.78229,1.78194,1.78206,18164672.0
2009-05-28 13:35:00,1.78211,1.78267,1.78211,1.78267,1693982.0
2009-05-28 13:36:00,1.78268,1.78268,1.78201,1.78201,5652243.0
2009-05-28 13:37:00,1.78205,1.78242,1.78205,1.7823,6246157.0
2009-05-28 13:38:00,1.78243,1.78284,1.78243,1.78284,10685578.0
2009-05-28 13:39:00,1.78286,1.78316,1.78286,1.78315,26220040.0
2009-05-28 13:40:00,1.78308,1.78308,1.78263,1.78308,5369606.0
2009-05-28 13:41:00,1.78315,1.78315,1.78267,1.78313,17479273.0
2009-05-28 13:42:00,1.78316,1.78316,1.78237,1.78237,61190332.0
2009-05-28 13:43:00,1.78271,1.78271,1.78234,1.78234,1925593.0
2009-05-28 13:44:00,1.78233,1.78233,1.78205,1.78205,12509108.0
2009-05-28 13:45:00,1.78208,1.78224,1.78208,1.78211,13120716.0
2009-05-28 13:46:00,1.78206,1.78209,1.78197,1.78197,8127827.0
2009-05-28 13:47:00,1.78186,1.78201,1.7818,1.78192,16099590.0
2009-05-28 13:48:00,1.78182,1.78182,1.78136,1.78136,4456967.0
2009-05-28 13:49:00,1.78142,1.78162,1.78142,1.7816,24131970.0
2009-05-28 13:50:00,1.78179,1.78224,1.78179,1.78224,5628834.0
2009-05-28 13:51:00,1.78239,1.78264,1.78239,1.78264,1647134.0
2009-05-28 13:52:00,1.78285,1.78334,1.78285,1.78334,5374702.0
2009-05-28 13:53:00,1.78349,1.78374,1.78349,1.78366,9004164.0
2009-05-28 13:54:00,1.78358,1.78358,1.78312,1.78312,1185593.0
2009-05-28 13:55:00,1.78319,1.78344,1.78319,1.78342,6453429.0
2009-05-28 13:56:00,1.78353,1.7837,1.7834,1.7834,36591723.0
2009-05-28 13:57:00,1.7834,1.78357,1.7833,1.78347,10911045.0
2009-05-28 13:58:00,1.78355,1.78394,1.78355,1.78394,4992641.0
2009-05-28 13:59:00,1.78401,1.78401,1.78378,1.78379,4990470.0
2009-05-28 14:00:00,1.78365,1.78365,1.78324,1.78324,4195667.0
2009-05-28 14:01:00,1.78303,1.78309,1.78272,1.78272,12646619.0
2009-05-28 14:02:00,1.78261,1.78278,1.78244,1.78258,1938321.0
2009-05-28 14:03:00,1.78272,1.78293,1.78266,1.78288,7669036.0
2009-05-28 14:04:00,1.78294,1.78294,1.78276,1.78276,9350193.0
2009-05-28 14:05:00,1.7827,1.78273,1.78259,1.78271,2709826.0
2009-05-28 14:06:00,1.78267,1.78267,1.78251,1.78251,12899520.0
2009-05-28 14:07:00,1.7825,1.7825,1.78225,1.78225,8266124.0
2009-05-28 14:08:00,1.78225,1.78231,1.78223,1.78231,7911873.0
2009-05-28 14:09:00,1.7823,1.7823,1.78201,1.78201,27518053.0
2009-05-28 14:10:00,1.78194,1.78194,1.78146,1.78146,2124550.0
2009-05-28 14:11:00,1.78176,1.78205,1.78176,1.78205,4537890.0
2009-05-28 14:12:00,1.78202,1.78258,1.78202,1.78258,5960308.0
2009-05-28 14:13:00,1.78269,1.7831,1.78266,1.7831,6402823.0
2009-05-28 14:14:00,1.78318,1.78334,1.78316,1.78334,4587155.0
2009-05-28 14:15:00,1.78333,1.78355,1.78333,1.78345,9363913.0
2009-05-28 14:16:00,1.78358,1.78469,1.78358,1.78469,104074704.0
2009-05-28 14:17:00,1.78474,1.7848,1.78474,1.7848,2188576.0
2009-05-28 14:18:00,1.78477,1.7848,1.78468,1.78476,2057603.0
2009-05-28 14:19:00,1.78462,1.78462,1.78398,1.78398,5697554.0
2009-05-28 14:20:00,1.78406,1.78413,1.78369,1.78369,3247689.0
2009-05-28 14:21:00,1.78363,1.78414,1.78363,1.78414,6925734.0
2009-05-28 14:22:00,1.78412,1.78436,1.7837,1.78436,2640884.0
2009-05-28 14:23:00,1.78434,1.7846,1.78434,1.7846,9182891.0
2009-05-28 14:24:00,1.78465,1.7849,1.78465,1.7849,2908461.0
2009-05-28 14:25:00,1.78495,1.78541,1.78495,1.78541,5940338.0
2009-05-28 14:26:00,1.7854,1.78547,1.78531,1.78546,9611840.0
2009-05-28 14:27:00,1.7852,1.7852,1.78477,1.78477,7635768.0
2009-05-28 14:28:00,1.78465,1.78465,1.78431,1.78431,116522680.0
2009-05-28 14:29:00,1.78438,1.78441,1.78413,1.78427,9243710.0
2009-05-28 14:30:00,1.7842,1.7842,1.78395,1.78396,3351784.0
2009-05-28 14:31:00,1.78396,1.78396,1.78369,1.78369,4048124.0
2009-05-28 14:32:00,1.78366,1.78366,1.78342,1.78342,24005699.0
2009-05-28 14:33:00,1.78342,1.78342,1.78309,1.78324,3398195.0
2009-05-28 14:34:00,1.78311,1.78311,1.78267,1.78267,5128423.0
2009-05-28 14:35:00,1.78252,1.78252,1.78221,1.78228,8281837.0
2009-05-28 14:36:00,1.78222,1.78225,1.7821,1.7821,4232347.0
2009-05-28 14:37:00,1.78193,1.78201,1.78174,1.78188,7354147.0
2009-05-28 14:38:00,1.78174,1.78182,1.78165,1.78165,4746958.0
2009-05-28 14:39:00,1.78164,1.78164,1.78085,1.78085,82354859.0
2009-05-28 14:40:00,1.78096,1.78106,1.78096,1.78101,5134321.0
2009-05-28 14:41:00,1.78116,1.78168,1.78116,1.78168,3167144.0
2009-05-28 14:42:00,1.78182,1.78184,1.78172,1.78172,123916060.0
2009-05-28 14:43:00,1.78181,1.78229,1.78181,1.78229,6714096.0
2009-05-28 14:44:00,1.78235,1.78265,1.78235,1.78252,14797307.0
2009-05-28 14:45:00,1.7826,1.7826,1.78243,1.78248,2681236.0
2009-05-28 14:46:00,1.78237,1.78237,1.78196,1.78196,22127109.0
2009-05-28 14:47:00,1.78188,1.78188,1.78135,1.78135,3828261.0
2009-05-28 14:48:00,1.78143,1.78143,1.7813,1.78135,65436200.0
2009-05-28 14:49:00,1.78127,1.7816,1.78127,1.78145,5401794.0
2009-05-28 14:50:00,1.78134,1.78134,1.7808,1.7808,3671711.0
2009-05-28 14:51:00,1.78071,1.78071,1.78043,1.78043,4799077.0
2009-05-28 14:52:00,1.78053,1.78093,1.78039,1.78092,3144617.0
2009-05-28 14:53:00,1.78111,1.78111,1.78088,1.78088,35620589.0
2009-05-28 14:54:00,1.78082,1.78086,1.7806,1.78086,2039898.0
2009-05-28 14:55:00,1.78094,1.78112,1.78094,1.7811,7006413.0
2009-05-28 14:56:00,1.78118,1.78142,1.78112,1.78142,7889118.0
2009-05-28 14:57:00,1.78145,1.78169,1.78143,1.78167,8357756.0
2009-05-28 14:58:00,1.78178,1.78254,1.78178,1.78222,71522178.0
2009-05-28 14:59:00,1.78206,1.78251,1.78206,1.78251,4239397.0
2009-05-28 15:00:00,1.78246,1.78254,1.78241,1.78251,3203910.0
2009-05-28 15:01:00,1.78253,1.78319,1.78253,1.78316,2776000.0
2009-05-28 15:02:00,1.78307,1.78355,1.78307,1.78355,4008754.0
2009-05-28 15:03:00,1.78361,1.78379,1.78358,1.78379,10375136.0
2009-05-28 15:04:00,1.78377,1.78377,1.78344,1.78344,35661696.0
2009-05-28 15:05:00,1.78338,1.78338,1.78321,1.78323,5803277.0
2009-05-28 15:06:00,1.78317,1.78317,1.78205,1.78205,39071300.0
2009-05-28 15:07:00,1.78205,1.78205,1.78176,1.78176,6798794.0
2009-05-28 15:08:00,1.7818,1.7818,1.78153,1.78153,10664939.0
2009-05-28 15:09:00,1.78146,1.78146,1.78129,1.78131,18942551.0
2009-05-28 15:10:00,1.7811,1.78119,1.78095,1.78095,9171593.0
2009-05-28 15:11:00,1.78094,1.78094,1.78074,1.78076,4599976.0
2009-05-28 15:12:00,1.78068,1.78068,1.78009,1.78046,6259610.0
2009-05-28 15:13:00,1.78032,1.78043,1.78019,1.7802,3783295.0
2009-05-28 15:14:00,1.78022,1.78022,1.77897,1.7793,204643546.0
2009-05-28 15:15:00,1.7794,1.77963,1.7794,1.77951,4186111.0
2009-05-28 15:16:00,1.7793,1.7793,1.77909,1.77909,20699776.0
2009-05-28 15:17:00,1.77903,1.77903,1.77864,1.77864,2784192.0
2009-05-28 15:18:00,1.77883,1.7796,1.77883,1.77958,15712189.0
2009-05-28 15:19:00,1.77945,1.77945,1.77888,1.77888,3842711.0
2009-05-28 15:20:00,1.77885,1.77918,1.77885,1.77918,4774220.0
2009-05-28 15:21:00,1.77917,1.77919,1.77899,1.77904,2252354.0
2009-05-28 15:22:00,1.77925,1.77951,1.77925,1.77932,3773553.0
2009-05-28 15:23:00,1.77935,1.77966,1.77935,1.77958,6736108.0
2009-05-28 15:24:00,1.77963,1.77982,1.77954,1.77975,17799930.0
2009-05-28 15:25:00,1.77988,1.78005,1.77988,1.78001,4877470.0
2009-05-28 15:26:00,1.78009,1.78036,1.78009,1.78013,48689058.0
2009-05-28 15:27:00,1.78024,1.78024,1.78001,1.78001,10326279.0
2009-05-28 15:28:00,1.78,1.78,1.77954,1.77954,9586794.0
2009-05-28 15:29:00,1.77947,1.77947,1.77926,1.77926,6022693.0
2009-05-28 15:30:00,1.77936,1.77936,1.77794,1.77794,121674192.0
2009-05-28 15:31:00,1.77789,1.77789,1.77767,1.77768,2610415.0
2009-05-28 15:32:00,1.77767,1.77767,1.7765,1.7765,65424440.0
2009-05-28 15:33:00,1.77649,1.77667,1.77637,1.77667,8183584.0
2009-05-28 15:34:00,1.77665,1.77665,1.77643,1.77643,6527340.0
2009-05-28 15:35:00,1.77642,1.77642,1.776,1.776,9168052.0
2009-05-28 15:36:00,1.77599,1.77637,1.77599,1.77635,6885778.0
2009-05-28 15:37:00,1.77638,1.7765,1.77628,1.77628,5809961.0
2009-05-28 15:38:00,1.77625,1.77625,1.77583,1.77612,1266371.0
2009-05-28 15:39:00,1.77612,1.77634,1.77612,1.77634,4949660.0
2009-05-28 15:40:00,1.77631,1.77649,1.7763,1.77645,5590534.0
2009-05-28 15:41:00,1.77647,1.77685,1.7764,1.77685,7828835.0
2009-05-28 15:42:00,1.77676,1.77682,1.77653,1.77665,2309181.0
2009-05-28 15:43:00,1.77658,1.77663,1.77636,1.77656,8251486.0
2009-05-28 15:44:00,1.77685,1.77709,1.77685,1.77704,135436119.0
2009-05-28 15:45:00,1.777,1.7772,1.77667,1.7772,3931020.0
2009-05-28 15:46:00,1.77716,1.77742,1.77716,1.77742,4794104.0
2009-05-28 15:47:00,1.77742,1.7777,1.77742,1.7777,2712642.0
2009-05-28 15:48:00,1.77775,1.77813,1.77773,1.77796,1842499.0
2009-05-28 15:49:00,1.77785,1.77788,1.77749,1.77788,5721384.0
2009-05-28 15:50:00,1.77776,1.77776,1.77723,1.77723,6377869.0
2009-05-28 15:51:00,1.77738,1.77752,1.77717,1.77752,7135376.0
2009-05-28 15:52:00,1.77762,1.77804,1.77762,1.77803,20527232.0
2009-05-28 15:53:00,1.77808,1.77825,1.77808,1.77819,4380697.0
2009-05-28 15:54:00,1.77829,1.77861,1.77829,1.77861,9064031.0
2009-05-28 15:55:00,1.77861,1.7787,1.77836,1.7784,4440776.0
2009-05-28 15:56:00,1.77849,1.77882,1.77849,1.77882,36886346.0
2009-05-28 15:57:00,1.77884,1.77884,1.77834,1.77834,4008671.0
2009-05-28 15:58:00,1.77846,1.77861,1.77846,1.77852,35840580.0
2009-05-28 15:59:00,1.77862,1.77885,1.77862,1.77885,22081875.0
2009-05-28 16:00:00,1.77886,1.77969,1.77886,1.77969,9040483.0
2009-05-28 16:01:00,1.77983,1.78039,1.77983,1.78037,3872938.0
2009-05-28 16:02:00,1.78043,1.78045,1.78026,1.78045,58343040.0
2009-05-28 16:03:00,1.78048,1.78048,1.78002,1.78007,29598015.0
2009-05-28 16:04:00,1.78006,1.78025,1.77987,1.78006,4501466.0
2009-05-28 16:05:00,1.78012,1.78028,1.78003,1.78028,5573642.0
2009-05-28 16:06:00,1.78032,1.78056,1.78032,1.78049,10595296.0
2009-05-28 16:07:00,1.78027,1.78027,1.77998,1.77998,7167939.0
2009-05-28 16:08:00,1.78003,1.78003,1.7798,1.77981,14070847.0
2009-05-28 16:09:00,1.77983,1.78018,1.77983,1.78006,2982825.0
2009-05-28 16:10:00,1.7801,1.78045,1.7801,1.78045,14857724.0
2009-05-28 16:11:00,1.78053,1.7807,1.78043,1.78043,1265098.0
2009-05-28 16:12:00,1.78047,1.78086,1.78047,1.78078,68277744.0
2009-05-28 16:13:00,1.78098,1.78111,1.78085,1.78085,5591589.0
2009-05-28 16:14:00,1.78069,1.78115,1.78069,1.7809,8180862.0
2009-05-28 16:15:00,1.78075,1.78086,1.78068,1.78074,6266368.0
2009-05-28 16:16:00,1.78071,1.78071,1.78038,1.78038,18037067.0
2009-05-28 16:17:00,1.78033,1.7807,1.78033,1.78051,4789383.0
2009-05-28 16:18:00,1.78048,1.78064,1.78043,1.78055,2398958.0
2009-05-28 16:19:00,1.7804,1.78049,1.78029,1.78029,8644549.0
2009-05-28 16:20:00,1.78032,1.78032,1.78003,1.78003,4068358.0
2009-05-28 16:21:00,1.78009,1.78042,1.78009,1.78039,1541448.0
2009-05-28 16:22:00,1.78056,1.78068,1.78042,1.78067,10798553.0
2009-05-28 16:23:00,1.78067,1.78096,1.78062,1.78096,6769295.0
2009-05-28 16:24:00,1.781,1.78144,1.781,1.78144,4195108.0
2009-05-28 16:25:00,1.78155,1.78173,1.78155,1.78159,12437054.0
2009-05-28 16:26:00,1.78137,1.78176,1.78129,1.78176,3582411.0
2009-05-28 16:27:00,1.78174,1.782,1.78173,1.782,3813412.0
2009-05-28 16:28:00,1.78203,1.78258,1.78203,1.78219,10437093.0
2009-05-28 16:29:00,1.78212,1.78212,1.78169,1.78169,7739008.0
2009-05-28 16:30:00,1.78178,1.7818,1.78144,1.78156,10022004.0
2009-05-28 16:31:00,1.78148,1.78148,1.78132,1.78132,3800217.0
2009-05-28 16:32:00,1.78127,1.78127,1.78102,1.78111,9905840.0
2009-05-28 16:33:00,1.78103,1.78105,1.78086,1.78089,6333971.0
2009-05-28 16:34:00,1.78085,1.78085,1.78063,1.78063,7652462.0
2009-05-28 16:35:00,1.78066,1.78066,1.78041,1.78046,5192447.0
2009-05-28 16:36:00,1.78008,1.78042,1.78008,1.78021,8152623.0
2009-05-28 16:37:00,1.78025,1.78025,1.77996,1.78,10883132.0
2009-05-28 16:38:00,1.78,1.78,1.7797,1.7797,9099493.0
2009-05-28 16:39:00,1.77972,1.77972,1.77938,1.77938,4275004.0
2009-05-28 16:40:00,1.77954,1.77989,1.77954,1.77954,105416896.0
2009-05-28 16:41:00,1.77961,1.7798,1.7796,1.7796,53229881.0
2009-05-28 16:42:00,1.77959,1.77973,1.77954,1.77962,6073566.0
2009-05-28 16:43:00,1.77964,1.77964,1.77941,1.77944,20639518.0
2009-05-28 16:44:00,1.7794,1.7794,1.7792,1.7792,5511985.0
2009-05-28 16:45:00,1.77919,1.77919,1.77901,1.77901,5081656.0
2009-05-28 16:46:00,1.77901,1.77901,1.77736,1.77736,31055808.0
2009-05-28 16:47:00,1.7773,1.7773,1.77704,1.77704,16011390.0
2009-05-28 16:48:00,1.77688,1.77697,1.77676,1.77676,1487403.0
2009-05-28 16:49:00,1.77677,1.77677,1.7765,1.7765,4848511.0
2009-05-28 16:50:00,1.77652,1.77652,1.77584,1.77623,3011559.0
2009-05-28 16:51:00,1.77615,1.77616,1.77596,1.77596,8238452.0
2009-05-28 16:52:00,1.77598,1.77598,1.77567,1.77569,9209756.0
2009-05-28 16:53:00,1.77563,1.77563,1.77498,1.77498,4612656.0
2009-05-28 16:54:00,1.77537,1.77537,1.7748,1.77514,4827675.0
2009-05-28 16:55:00,1.77511,1.77513,1.77491,1.77492,6021827.0
2009-05-28 16:56:00,1.77491,1.77491,1.77469,1.77469,2999155.0
2009-05-28 16:57:00,1.77467,1.77467,1.77434,1.77434,16808558.0
2009-05-28 16:58:00,1.77436,1.7746,1.77418,1.77457,18227050.0
2009-05-28 16:59:00,1.77455,1.77484,1.77455,1.77477,7311249.0
2009-05-28 17:00:00,1.7748,1.77509,1.7748,1.77509,11083133.0
2009-05-28 17:01:00,1.77515,1.77542,1.77515,1.77542,9255337.0
2009-05-28 17:02:00,1.77547,1.77578,1.77547,1.77578,9667525.0
2009-05-28 17:03:00,1.77576,1.77602,1.77576,1.77602,23998738.0
2009-05-28 17:04:00,1.77602,1.77626,1.77602,1.77626,10300560.0
2009-05-28 17:05:00,1.77628,1.77659,1.77628,1.77659,21251368.0
2009-05-28 17:06:00,1.77657,1.77687,1.77657,1.77682,5345147.0
2009-05-28 17:07:00,1.77694,1.77713,1.77694,1.77711,3610929.0
2009-05-28 17:08:00,1.77716,1.7788,1.77716,1.77874,61871600.0
2009-05-28 17:09:00,1.77869,1.77869,1.77849,1.77869,20234151.0
2009-05-28 17:10:00,1.7787,1.77888,1.77844,1.77844,38327292.0
2009-05-28 17:11:00,1.77834,1.77859,1.77834,1.77859,6349436.0
2009-05-28 17:12:00,1.77851,1.7786,1.77827,1.77827,9269010.0
2009-05-28 17:13:00,1.77817,1.77817,1.7778,1.7778,1968342.0
2009-05-28 17:14:00,1.77777,1.77777,1.7774,1.7774,1265697.0
2009-05-28 17:15:00,1.77746,1.77746,1.77707,1.77707,5408385.0
2009-05-28 17:16:00,1.77689,1.777,1.77678,1.77683,6120654.0
2009-05-28 17:17:00,1.77678,1.77694,1.77673,1.77675,4290818.0
2009-05-28 17:18:00,1.77674,1.77692,1.77668,1.77668,6174636.0
2009-05-28 17:19:00,1.77658,1.77658,1.77602,1.77602,6291017.0
2009-05-28 17:20:00,1.77578,1.7758,1.77569,1.7758,3890071.0
2009-05-28 17:21:00,1.7759,1.77597,1.77579,1.77592,20612404.0
2009-05-28 17:22:00,1.7759,1.7759,1.7756,1.77564,11726776.0
2009-05-28 17:23:00,1.77552,1.77559,1.77538,1.77542,11033038.0
2009-05-28 17:24:00,1.77536,1.77606,1.77536,1.77587,17245632.0
2009-05-28 17:25:00,1.77602,1.77621,1.77595,1.77619,9342539.0
2009-05-28 17:26:00,1.77637,1.77673,1.77637,1.77673,34142960.0
2009-05-28 17:27:00,1.77679,1.77689,1.77676,1.77689,11957723.0
2009-05-28 17:28:00,1.77679,1.77679,1.77649,1.77649,10190247.0
2009-05-28 17:29:00,1.77631,1.77641,1.77616,1.77623,6026534.0
2009-05-28 17:30:00,1.7762,1.7762,1.77577,1.77577,4293182.0
2009-05-28 17:31:00,1.77565,1.77565,1.7752,1.77531,6168167.0
2009-05-28 17:32:00,1.77528,1.77534,1.77513,1.77524,1187255.0
2009-05-28 17:33:00,1.77524,1.77524,1.77448,1.77448,11143724.0
2009-05-28 17:34:00,1.77443,1.77443,1.774,1.774,7724453.0
2009-05-28 17:35:00,1.77418,1.77429,1.77411,1.77424,8814581.0
2009-05-28 17:36:00,1.77444,1.77475,1.77444,1.77475,1932675.0
2009-05-28 17:37:00,1.77476,1.77476,1.77447,1.77465,8521880.0
2009-05-28 17:38:00,1.77453,1.7749,1.7744,1.7749,91764348.0
2009-05-28 17:39:00,1.77489,1.775,1.77459,1.77459,33760480.0
2009-05-28 17:40:00,1.77452,1.77452,1.77411,1.7742,7854584.0
2009-05-28 17:41:00,1.77405,1.77428,1.77405,1.7742,9485653.0
2009-05-28 17:42:00,1.77408,1.77408,1.77358,1.77358,94792471.0
2009-05-28 17:43:00,1.77359,1.77359,1.77338,1.77338,10884162.0
2009-05-28 17:44:00,1.77333,1.77334,1.77309,1.7732,6691257.0
2009-05-28 17:45:00,1.77317,1.77325,1.773,1.77321,3400909.0
2009-05-28 17:46:00,1.77296,1.77296,1.77268,1.77268,81144752.0
2009-05-28 17:47:00,1.77269,1.77284,1.77269,1.77271,19596846.0
2009-05-28 17:48:00,1.77262,1.77262,1.7723,1.77238,5554593.0
2009-05-28 17:49:00,1.77239,1.7727,1.77239,1.7727,9585650.0
2009-05-28 17:50:00,1.77266,1.7727,1.77233,1.77233,3983049.0
2009-05-28 17:51:00,1.77243,1.77268,1.77243,1.7726,11902179.0
2009-05-28 17:52:00,1.77273,1.77295,1.77264,1.77295,3529207.0
2009-05-28 17:53:00,1.77298,1.77315,1.77167,1.77308,4420034.0
2009-05-28 17:54:00,1.77322,1.77336,1.77321,1.77321,14722337.0
2009-05-28 17:55:00,1.77307,1.77331,1.77305,1.77324,11074870.0
2009-05-28 17:56:00,1.7732,1.7732,1.77291,1.77297,2852825.0
2009-05-28 17:57:00,1.77305,1.77329,1.77305,1.77308,12878244.0
2009-05-28 17:58:00,1.77289,1.7734,1.77283,1.7734,4243159.0
2009-05-28 17:59:00,1.77341,1.77387,1.77341,1.77387,7772765.0
2009-05-28 18:00:00,1.77391,1.77415,1.77391,1.77415,5227455.0
2009-05-28 18:01:00,1.77417,1.77452,1.77417,1.77452,3797279.0
2009-05-28 18:02:00,1.77445,1.77445,1.77412,1.77412,17904201.0
2009-05-28 18:03:00,1.77405,1.77405,1.7738,1.77389,9726498.0
2009-05-28 18:04:00,1.77393,1.77393,1.77367,1.77367,3017644.0
2009-05-28 18:05:00,1.77371,1.77405,1.77369,1.77405,6977602.0
2009-05-28 18:06:00,1.77399,1.77399,1.77369,1.77369,126723970.0
2009-05-28 18:07:00,1.77375,1.77429,1.77375,1.77429,10928910.0
2009-05-28 18:08:00,1.7742,1.7742,1.77377,1.77394,10980774.0
2009-05-28 18:09:00,1.77407,1.77453,1.77407,1.77453,10712014.0
2009-05-28 18:10:00,1.77456,1.77482,1.77456,1.77482,3775750.0
2009-05-28 18:11:00,1.77485,1.77518,1.77476,1.77502,4194393.0
2009-05-28 18:12:00,1.77505,1.77505,1.77484,1.77484,6641816.0
2009-05-28 18:13:00,1.7749,1.7753,1.7749,1.7753,4702109.0
2009-05-28 18:14:00,1.77532,1.77541,1.77518,1.77541,28780672.0
2009-05-28 18:15:00,1.77555,1.77555,1.7752,1.77523,3713913.0
2009-05-28 18:16:00,1.77526,1.77535,1.77512,1.77521,10150070.0
2009-05-28 18:17:00,1.77534,1.77582,1.77534,1.77582,10151168.0
2009-05-28 18:18:00,1.77586,1.77586,1.77557,1.77574,5085061.0
2009-05-28 18:19:00,1.77556,1.77566,1.77549,1.7755,10969906.0
2009-05-28 18:20:00,1.77555,1.7757,1.77555,1.77567,11296480.0
2009-05-28 18:21:00,1.77578,1.77617,1.77576,1.77617,4443019.0
2009-05-28 18:22:00,1.77632,1.77645,1.77626,1.77626,16249845.0
2009-05-28 18:23:00,1.7761,1.7761,1.77554,1.77602,6417443.0
2009-05-28 18:24:00,1.77622,1.77656,1.77622,1.77656,4736232.0
2009-05-28 18:25:00,1.77674,1.7768,1.77645,1.77645,8733027.0
2009-05-28 18:26:00,1.77637,1.77637,1.77599,1.77606,54039733.0
2009-05-28 18:27:00,1.77601,1.77605,1.77594,1.77605,5017179.0
2009-05-28 18:28:00,1.77616,1.77648,1.77616,1.77637,5550330.0
2009-05-28 18:29:00,1.77635,1.77635,1.77603,1.77603,6894905.0
2009-05-28 18:30:00,1.77598,1.77598,1.77535,1.77535,8188984.0
2009-05-28 18:31:00,1.77526,1.77526,1.77453,1.77456,13981873.0
2009-05-28 18:32:00,1.77448,1.77448,1.77407,1.77407,19265801.0
2009-05-28 18:33:00,1.77394,1.77396,1.77355,1.77383,3019833.0
2009-05-28 18:34:00,1.77395,1.77421,1.77363,1.77421,14782441.0
2009-05-28 18:35:00,1.77439,1.77463,1.77415,1.77415,4554479.0
2009-05-28 18:36:00,1.77403,1.77416,1.77395,1.77416,13446758.0
2009-05-28 18:37:00,1.77399,1.77399,1.77327,1.77327,4572971.0
2009-05-28 18:38:00,1.77304,1.77319,1.77279,1.77319,5496105.0
2009-05-28 18:39:00,1.77332,1.77386,1.77332,1.77377,10053995.0
2009-05-28 18:40:00,1.77344,1.77397,1.77344,1.77385,12679240.0
2009-05-28 18:41:00,1.77413,1.77431,1.77396,1.77396,3398176.0
2009-05-28 18:42:00,1.7739,1.7739,1.7735,1.7735,38515097.0
2009-05-28 18:43:00,1.77348,1.77372,1.77348,1.77372,5862502.0
2009-05-28 18:44:00,1.7739,1.77393,1.7737,1.7737,5550449.0
2009-05-28 18:45:00,1.77352,1.77352,1.7733,1.7733,2862411.0
2009-05-28 18:46:00,1.77345,1.77366,1.77322,1.77366,7048387.0
2009-05-28 18:47:00,1.77391,1.77427,1.77391,1.77427,1049353.0
2009-05-28 18:48:00,1.77436,1.77455,1.7739,1.7739,3642480.0
2009-05-28 18:49:00,1.7739,1.7739,1.7733,1.7733,11214461.0
2009-05-28 18:50:00,1.77326,1.77375,1.77326,1.77375,4488107.0
2009-05-28 18:51:00,1.77378,1.77401,1.77374,1.77399,10692986.0
2009-05-28 18:52:00,1.77404,1.77424,1.774,1.774,7135546.0
2009-05-28 18:53:00,1.77402,1.77473,1.77402,1.77473,13797437.0
2009-05-28 18:54:00,1.77471,1.77471,1.77453,1.77463,7468556.0
2009-05-28 18:55:00,1.77477,1.77487,1.7747,1.77486,9760324.0
2009-05-28 18:56:00,1.77486,1.77492,1.77478,1.77478,15784395.0
2009-05-28 18:57:00,1.77465,1.77471,1.77441,1.77441,1630361.0
2009-05-28 18:58:00,1.77428,1.77448,1.7741,1.77448,5321448.0
2009-05-28 18:59:00,1.77455,1.77487,1.77455,1.77457,3541854.0
2009-05-28 19:00:00,1.77466,1.77466,1.77424,1.77424,18853963.0
2009-05-28 19:01:00,1.77431,1.77431,1.77407,1.77407,9763668.0
2009-05-28 19:02:00,1.77406,1.77406,1.77386,1.77386,5185019.0
2009-05-28 19:03:00,1.77388,1.77388,1.77364,1.77364,14230505.0
2009-05-28 19:04:00,1.77348,1.77358,1.77341,1.77341,6058681.0
2009-05-28 19:05:00,1.77341,1.77341,1.77313,1.77314,6218053.0
2009-05-28 19:06:00,1.7731,1.7731,1.7728,1.77293,4259488.0
2009-05-28 19:07:00,1.77295,1.77315,1.77288,1.77301,10122779.0
2009-05-28 19:08:00,1.77306,1.77386,1.77306,1.77386,18395760.0
2009-05-28 19:09:00,1.77386,1.77448,1.77386,1.77448,17064852.0
2009-05-28 19:10:00,1.77447,1.77447,1.77401,1.77406,7853772.0
2009-05-28 19:11:00,1.77405,1.77406,1.77374,1.77374,3442350.0
2009-05-28 19:12:00,1.77365,1.77366,1.77327,1.77327,26364127.0
2009-05-28 19:13:00,1.77325,1.77369,1.77325,1.77369,17297882.0
2009-05-28 19:14:00,1.7738,1.77414,1.7738,1.77397,2651561.0
2009-05-28 19:15:00,1.77384,1.77384,1.77349,1.77371,6284651.0
2009-05-28 19:16:00,1.77361,1.77385,1.77343,1.77343,8019127.0
2009-05-28 19:17:00,1.77344,1.77353,1.77328,1.7733,5331048.0
2009-05-28 19:18:00,1.7733,1.77351,1.7733,1.77351,5297418.0
2009-05-28 19:19:00,1.77346,1.77384,1.77346,1.7738,9928868.0
2009-05-28 19:20:00,1.7738,1.77422,1.7738,1.77422,3893839.0
2009-05-28 19:21:00,1.77424,1.77441,1.77424,1.77438,10574874.0
2009-05-28 19:22:00,1.77434,1.77435,1.77406,1.77433,25358892.0
2009-05-28 19:23:00,1.77418,1.77418,1.77376,1.77376,8817772.0
2009-05-28 19:24:00,1.77366,1.77374,1.77361,1.77361,8009027.0
2009-05-28 19:25:00,1.77354,1.77354,1.77321,1.77341,3960044.0
2009-05-28 19:26:00,1.77344,1.77394,1.77344,1.77392,15328597.0
2009-05-28 19:27:00,1.77383,1.77413,1.77383,1.77396,5224383.0
2009-05-28 19:28:00,1.77389,1.77389,1.77346,1.77353,4044016.0
2009-05-28 19:29:00,1.7735,1.77393,1.7735,1.77353,10128050.0
2009-05-28 19:30:00,1.77339,1.77374,1.77339,1.77344,7836361.0
2009-05-28 19:31:00,1.77342,1.77357,1.77342,1.77353,17355935.0
2009-05-28 19:32:00,1.77344,1.77346,1.77321,1.77346,6187527.0
2009-05-28 19:33:00,1.7735,1.77387,1.77348,1.77387,8295320.0
2009-05-28 19:34:00,1.77388,1.7743,1.77388,1.7743,13954612.0
2009-05-28 19:35:00,1.77436,1.77468,1.77436,1.77468,11650908.0
2009-05-28 19:36:00,1.7747,1.77471,1.77419,1.77419,4072306.0
2009-05-28 19:37:00,1.77403,1.77405,1.77391,1.77404,4349166.0
2009-05-28 19:38:00,1.77413,1.7743,1.77388,1.77388,3390692.0
2009-05-28 19:39:00,1.77383,1.77412,1.77372,1.77412,9598986.0
2009-05-28 19:40:00,1.77425,1.77425,1.77402,1.77407,14143397.0
2009-05-28 19:41:00,1.77386,1.7742,1.77386,1.77394,24918294.0
2009-05-28 19:42:00,1.77389,1.774,1.77378,1.774,9583490.0
2009-05-28 19:43:00,1.774,1.77401,1.77378,1.77401,16297372.0
2009-05-28 19:44:00,1.77386,1.77468,1.77386,1.77468,11984991.0
2009-05-28 19:45:00,1.7747,1.7747,1.77449,1.77462,2762618.0
2009-05-28 19:46:00,1.77459,1.77459,1.7743,1.77454,9740834.0
2009-05-28 19:47:00,1.77469,1.77496,1.77469,1.77486,7299508.0
2009-05-28 19:48:00,1.77473,1.77473,1.7743,1.77435,2585075.0
2009-05-28 19:49:00,1.7743,1.77446,1.77419,1.77428,5863626.0
2009-05-28 19:50:00,1.77428,1.77454,1.77409,1.77419,5626214.0
2009-05-28 19:51:00,1.77437,1.77446,1.77432,1.77436,12578552.0
2009-05-28 19:52:00,1.77434,1.77434,1.77393,1.77393,17914952.0
2009-05-28 19:53:00,1.77377,1.77377,1.77346,1.77359,2329079.0
2009-05-28 19:54:00,1.77352,1.77395,1.77216,1.77342,3537470.0
2009-05-28 19:55:00,1.77347,1.77405,1.77344,1.77405,4118632.0
2009-05-28 19:56:00,1.77409,1.77428,1.77409,1.77428,2323461.0
2009-05-28 19:57:00,1.77434,1.77464,1.77434,1.77464,6422445.0
2009-05-28 19:58:00,1.77467,1.77483,1.77467,1.77483,6267669.0
2009-05-28 19:59:00,1.77494,1.77494,1.77436,1.77467,6647839.0
2009-05-28 20:00:00,1.77471,1.77479,1.77467,1.7747,18946400.0
2009-05-28 20:01:00,1.7749,1.7749,1.7744,1.77467,6905202.0
2009-05-28 20:02:00,1.77454,1.77459,1.77437,1.77446,3002273.0
2009-05-28 20:03:00,1.77443,1.77443,1.77423,1.77425,10581606.0
2009-05-28 20:04:00,1.77417,1.77417,1.77397,1.77401,10097684.0
2009-05-28 20:05:00,1.77389,1.77412,1.77387,1.774,11481979.0
2009-05-28 20:06:00,1.774,1.774,1.77355,1.77376,5260085.0
2009-05-28 20:07:00,1.77367,1.77367,1.77336,1.77359,9512998.0
2009-05-28 20:08:00,1.77365,1.77365,1.77358,1.77365,5505628.0
2009-05-28 20:09:00,1.77353,1.77354,1.7734,1.77354,5713190.0
2009-05-28 20:10:00,1.77359,1.77391,1.77359,1.77391,3797911.0
2009-05-28 20:11:00,1.77392,1.77431,1.7739,1.77431,8441251.0
2009-05-28 20:12:00,1.77437,1.77451,1.77392,1.77451,4769034.0
2009-05-28 20:13:00,1.7745,1.77458,1.77437,1.77456,9517680.0
2009-05-28 20:14:00,1.7746,1.77476,1.7746,1.77476,12206872.0
2009-05-28 20:15:00,1.77487,1.775,1.77485,1.775,8722775.0
2009-05-28 20:16:00,1.77506,1.77523,1.77506,1.77521,8687185.0
2009-05-28 20:17:00,1.77516,1.7756,1.77516,1.7756,10033807.0
2009-05-28 20:18:00,1.77564,1.77592,1.77564,1.77592,4321645.0
2009-05-28 20:19:00,1.77599,1.77599,1.77578,1.77587,4126477.0
2009-05-28 20:20:00,1.77585,1.77588,1.7756,1.77588,3141394.0
2009-05-28 20:21:00,1.77594,1.77597,1.77581,1.7759,13117280.0
2009-05-28 20:22:00,1.77598,1.77633,1.77598,1.77632,25388930.0
2009-05-28 20:23:00,1.7762,1.77641,1.77601,1.77641,5134068.0
2009-05-28 20:24:00,1.77644,1.77644,1.77616,1.77616,6770219.0
2009-05-28 20:25:00,1.77594,1.77596,1.77533,1.77533,8251244.0
2009-05-28 20:26:00,1.77522,1.77524,1.77506,1.77523,8681590.0
2009-05-28 20:27:00,1.77521,1.77547,1.77518,1.77518,6299507.0
2009-05-28 20:28:00,1.77526,1.77549,1.77526,1.77537,13543065.0
2009-05-28 20:29:00,1.77535,1.77543,1.77522,1.77543,10372961.0
2009-05-28 20:30:00,1.7754,1.77567,1.77535,1.77567,18029873.0
2009-05-28 20:31:00,1.77567,1.77576,1.77553,1.77565,5618861.0
2009-05-28 20:32:00,1.77557,1.77576,1.77554,1.77558,7379842.0
2009-05-28 20:33:00,1.77558,1.77573,1.77558,1.77567,5099465.0
2009-05-28 20:34:00,1.77571,1.77571,1.77539,1.77545,7880957.0
2009-05-28 20:35:00,1.77536,1.77536,1.77507,1.77507,9281326.0
2009-05-28 20:36:00,1.775,1.775,1.77487,1.77487,4645980.0
2009-05-28 20:37:00,1.77479,1.77484,1.77469,1.77479,6591466.0
2009-05-28 20:38:00,1.77493,1.77502,1.77484,1.77498,6353010.0
2009-05-28 20:39:00,1.77492,1.77492,1.77432,1.77492,3035156.0
2009-05-28 20:40:00,1.77495,1.77511,1.77495,1.77511,2946408.0
2009-05-28 20:41:00,1.77509,1.77511,1.77498,1.77511,6067160.0
2009-05-28 20:42:00,1.7752,1.7752,1.77477,1.77516,5080562.0
2009-05-28 20:43:00,1.7752,1.77562,1.7752,1.77545,8318983.0
2009-05-28 20:44:00,1.77555,1.77593,1.77555,1.77591,8923818.0
2009-05-28 20:45:00,1.77597,1.77614,1.77597,1.7761,1770328.0
2009-05-28 20:46:00,1.77632,1.77638,1.77631,1.77633,5841229.0
2009-05-28 20:47:00,1.77611,1.77612,1.77592,1.77592,1960274.0
2009-05-28 20:48:00,1.77592,1.77596,1.77589,1.7759,8768672.0
2009-05-28 20:49:00,1.77596,1.77607,1.77574,1.77574,2759305.0
2009-05-28 20:50:00,1.77577,1.77577,1.77554,1.77556,6308586.0
2009-05-28 20:51:00,1.77532,1.7758,1.77532,1.7758,7921169.0
2009-05-28 20:52:00,1.77591,1.7761,1.77591,1.77606,15326376.0
2009-05-28 20:53:00,1.77595,1.77595,1.7757,1.77572,5411772.0
2009-05-28 20:54:00,1.77564,1.77579,1.7755,1.77579,3457818.0
2009-05-28 20:55:00,1.77576,1.77578,1.77547,1.77578,7831514.0
2009-05-28 20:56:00,1.77578,1.77578,1.77571,1.77572,7408500.0
2009-05-28 20:57:00,1.77594,1.77616,1.77594,1.776,9658213.0
2009-05-28 20:58:00,1.77617,1.77633,1.77612,1.77613,1648909.0
2009-05-28 20:59:00,1.77604,1.77607,1.77586,1.77606,4693405.0
2009-05-28 21:00:00,1.77599,1.77599,1.77581,1.77581,6202996.0
2009-05-28 21:01:00,1.77575,1.77578,1.77545,1.77545,6182847.0
2009-05-28 21:02:00,1.77532,1.77551,1.77522,1.77551,12544623.0
2009-05-28 21:03:00,1.77568,1.77584,1.77568,1.77568,5250268.0
2009-05-28 21:04:00,1.7757,1.77583,1.77566,1.77566,5742662.0
2009-05-28 21:05:00,1.77571,1.77571,1.77531,1.77531,8650346.0
2009-05-28 21:06:00,1.77529,1.77553,1.77529,1.77553,3353947.0
2009-05-28 21:07:00,1.77551,1.77571,1.77541,1.77541,1223803.0
2009-05-28 21:08:00,1.77549,1.77579,1.77527,1.77579,8753355.0
2009-05-28 21:09:00,1.77587,1.77597,1.77582,1.77582,3102521.0
2009-05-28 21:10:00,1.77584,1.77605,1.77584,1.776,3657213.0
2009-05-28 21:11:00,1.77622,1.77668,1.77622,1.77668,2650764.0
2009-05-28 21:12:00,1.77677,1.77677,1.77614,1.77614,1875729.0
2009-05-28 21:13:00,1.77615,1.77632,1.77598,1.77598,4506478.0
2009-05-28 21:14:00,1.77642,1.77665,1.7763,1.7763,2717048.0
2009-05-28 21:15:00,1.77632,1.7766,1.77603,1.7766,4986817.0
2009-05-28 21:16:00,1.77661,1.77666,1.77641,1.77641,7040859.0
2009-05-28 21:17:00,1.77649,1.77649,1.77614,1.77614,14501715.0
2009-05-28 21:18:00,1.77606,1.77616,1.77597,1.77597,8889334.0
2009-05-28 21:19:00,1.7758,1.7759,1.7755,1.7755,6171024.0
2009-05-28 21:20:00,1.77526,1.77526,1.77495,1.77507,7836506.0
2009-05-28 21:21:00,1.77524,1.77575,1.77522,1.77575,18904628.0
2009-05-28 21:22:00,1.77589,1.77589,1.77556,1.77556,13474144.0
2009-05-28 21:23:00,1.77553,1.77553,1.77528,1.77551,8758251.0
2009-05-28 21:24:00,1.77556,1.77571,1.77556,1.77557,4981086.0
2009-05-28 21:25:00,1.77546,1.77562,1.77537,1.7756,7419614.0
2009-05-28 21:26:00,1.7755,1.7755,1.77531,1.77534,26700150.0
2009-05-28 21:27:00,1.77559,1.77586,1.77556,1.77556,14606155.0
2009-05-28 21:28:00,1.77553,1.77563,1.77531,1.77531,9987444.0
2009-05-28 21:29:00,1.7754,1.7758,1.7754,1.77551,3379203.0
2009-05-28 21:30:00,1.77569,1.77586,1.77569,1.77582,8822823.0
2009-05-28 21:31:00,1.77573,1.77576,1.77553,1.77573,27085486.0
2009-05-28 21:32:00,1.77562,1.77562,1.77534,1.77534,3491910.0
2009-05-28 21:33:00,1.77531,1.77531,1.77502,1.77519,20157800.0
2009-05-28 21:34:00,1.77507,1.77544,1.77507,1.77544,1486321.0
2009-05-28 21:35:00,1.77545,1.77575,1.77545,1.77559,2514711.0
2009-05-28 21:36:00,1.77547,1.77547,1.77515,1.77515,6095523.0
2009-05-28 21:37:00,1.77534,1.77582,1.77534,1.77582,3680096.0
2009-05-28 21:38:00,1.776,1.77639,1.776,1.7761,5128515.0
2009-05-28 21:39:00,1.77617,1.77617,1.77579,1.77579,15880048.0
2009-05-28 21:40:00,1.77581,1.77581,1.77529,1.77529,5341793.0
2009-05-28 21:41:00,1.7754,1.7754,1.7749,1.7749,4008454.0
2009-05-28 21:42:00,1.77482,1.77492,1.77473,1.77491,7600847.0
2009-05-28 21:43:00,1.77509,1.77519,1.775,1.77519,3953475.0
2009-05-28 21:44:00,1.77511,1.77529,1.77511,1.77511,9916879.0
2009-05-28 21:45:00,1.77526,1.77531,1.77524,1.77524,3861446.0
2009-05-28 21:46:00,1.77508,1.77508,1.77477,1.77491,4357984.0
2009-05-28 21:47:00,1.77492,1.77559,1.77476,1.77559,5371980.0
2009-05-28 21:48:00,1.77559,1.77607,1.77559,1.77607,9992274.0
2009-05-28 21:49:00,1.77604,1.77604,1.77591,1.77598,3735887.0
2009-05-28 21:50:00,1.776,1.77611,1.77596,1.77599,13666301.0
2009-05-28 21:51:00,1.77597,1.7763,1.77597,1.7763,9162437.0
2009-05-28 21:52:00,1.77622,1.77651,1.77622,1.77651,5192033.0
2009-05-28 21:53:00,1.77656,1.77688,1.77656,1.77688,11688229.0
2009-05-28 21:54:00,1.77686,1.77704,1.77686,1.77696,6553794.0
2009-05-28 21:55:00,1.77707,1.77727,1.77696,1.77727,4166156.0
2009-05-28 21:56:00,1.77731,1.77761,1.77731,1.77747,6958842.0
2009-05-28 21:57:00,1.7773,1.77738,1.77722,1.77738,13597259.0
2009-05-28 21:58:00,1.77718,1.77718,1.77684,1.77684,3296722.0
2009-05-28 21:59:00,1.77688,1.7769,1.77675,1.77675,26860268.0
2009-05-28 22:00:00,1.77669,1.777,1.77669,1.77699,10667472.0
2009-05-28 22:01:00,1.77705,1.7771,1.77691,1.77697,16276818.0
2009-05-28 22:02:00,1.77689,1.77689,1.77666,1.77666,6199435.0
2009-05-28 22:03:00,1.77674,1.77694,1.77656,1.77694,10006442.0
2009-05-28 22:04:00,1.77697,1.77722,1.77697,1.77708,11619169.0
2009-05-28 22:05:00,1.77727,1.77747,1.77692,1.77703,9148359.0
2009-05-28 22:06:00,1.777,1.777,1.77676,1.77677,13065468.0
2009-05-28 22:07:00,1.77674,1.77674,1.77666,1.77666,6887052.0
2009-05-28 22:08:00,1.77671,1.77688,1.77668,1.77688,8616737.0
2009-05-28 22:09:00,1.77683,1.77691,1.77668,1.77668,17747994.0
2009-05-28 22:10:00,1.77653,1.77653,1.77635,1.77635,27526824.0
2009-05-28 22:11:00,1.77646,1.77646,1.77612,1.77642,5522598.0
2009-05-28 22:12:00,1.77647,1.77654,1.77639,1.77649,3381512.0
2009-05-28 22:13:00,1.77649,1.7765,1.77634,1.77645,5255742.0
2009-05-28 22:14:00,1.77628,1.77628,1.77592,1.77592,5563096.0
2009-05-28 22:15:00,1.77542,1.77588,1.77542,1.7758,6193617.0
2009-05-28 22:16:00,1.77562,1.77579,1.77536,1.77579,6546192.0
2009-05-28 22:17:00,1.77606,1.77616,1.77601,1.77606,9018630.0
2009-05-28 22:18:00,1.77603,1.77603,1.77593,1.77598,11659223.0
2009-05-28 22:19:00,1.77602,1.77609,1.77598,1.77609,7407551.0
2009-05-28 22:20:00,1.77599,1.776,1.77563,1.776,30865980.0
2009-05-28 22:21:00,1.77616,1.77629,1.77616,1.77629,10778745.0
2009-05-28 22:22:00,1.77632,1.77632,1.77589,1.77618,3914184.0
2009-05-28 22:23:00,1.77621,1.77624,1.77604,1.77619,17748391.0
2009-05-28 22:24:00,1.77623,1.7763,1.77623,1.77625,3387312.0
2009-05-28 22:25:00,1.77611,1.77619,1.77592,1.77592,5433930.0
2009-05-28 22:26:00,1.77596,1.77617,1.77553,1.77617,18576461.0
2009-05-28 22:27:00,1.77632,1.77674,1.77632,1.77674,2860511.0
2009-05-28 22:28:00,1.7767,1.7768,1.77643,1.77656,3181345.0
2009-05-28 22:29:00,1.77654,1.77654,1.77623,1.77623,5558507.0
2009-05-28 22:30:00,1.77619,1.77619,1.77591,1.776,13367208.0
2009-05-28 22:31:00,1.77593,1.77594,1.7758,1.77594,3210298.0
2009-05-28 22:32:00,1.77609,1.77651,1.77609,1.77651,8485219.0
2009-05-28 22:33:00,1.77658,1.77669,1.77641,1.77641,3490617.0
2009-05-28 22:34:00,1.77634,1.77634,1.77569,1.77569,6393768.0
2009-05-28 22:35:00,1.77588,1.77618,1.77588,1.77613,649623.0
2009-05-28 22:36:00,1.77637,1.77652,1.77632,1.77634,7027163.0
2009-05-28 22:37:00,1.77645,1.77645,1.77626,1.77626,10642784.0
2009-05-28 22:38:00,1.7761,1.77627,1.77594,1.77626,5709203.0
2009-05-28 22:39:00,1.77624,1.7766,1.77624,1.77652,4404600.0
2009-05-28 22:40:00,1.77657,1.77663,1.7765,1.77661,11759978.0
2009-05-28 22:41:00,1.77656,1.77656,1.77611,1.77615,6049489.0
2009-05-28 22:42:00,1.77619,1.77657,1.77587,1.77657,10586731.0
2009-05-28 22:43:00,1.77648,1.77648,1.77613,1.77637,5871739.0
2009-05-28 22:44:00,1.77653,1.77678,1.77653,1.77677,17434208.0
2009-05-28 22:45:00,1.77697,1.77719,1.77697,1.77714,5858578.0
2009-05-28 22:46:00,1.77722,1.77741,1.77722,1.77741,6388232.0
2009-05-28 22:47:00,1.77737,1.77737,1.77706,1.77708,8973470.0
2009-05-28 22:48:00,1.77697,1.77712,1.77677,1.77677,8180471.0
2009-05-28 22:49:00,1.77696,1.77725,1.77676,1.77684,7856034.0
2009-05-28 22:50:00,1.77684,1.7769,1.77653,1.77677,20976266.0
2009-05-28 22:51:00,1.77674,1.77684,1.77665,1.77681,11673885.0
2009-05-28 22:52:00,1.77681,1.77681,1.77644,1.77648,1763262.0
2009-05-28 22:53:00,1.7765,1.77656,1.77636,1.77636,8614603.0
2009-05-28 22:54:00,1.77632,1.7765,1.77632,1.77633,26858160.0
2009-05-28 22:55:00,1.77646,1.77646,1.7763,1.7763,10269191.0
2009-05-28 22:56:00,1.77625,1.77625,1.776,1.776,5435470.0
2009-05-28 22:57:00,1.77582,1.77592,1.77549,1.77555,13843397.0
2009-05-28 22:58:00,1.77561,1.77561,1.77516,1.77519,8512258.0
2009-05-28 22:59:00,1.77514,1.77514,1.77481,1.77481,9630443.0
2009-05-28 23:00:00,1.77478,1.77478,1.77458,1.7746,6597727.0
2009-05-28 23:01:00,1.77457,1.77457,1.77431,1.77431,1910332.0
2009-05-28 23:02:00,1.77441,1.77488,1.77406,1.77475,12682463.0
2009-05-28 23:03:00,1.77468,1.77473,1.77451,1.77454,19927872.0
2009-05-28 23:04:00,1.77476,1.77507,1.77476,1.77507,15784899.0
2009-05-28 23:05:00,1.77521,1.77526,1.77503,1.77526,29362707.0
2009-05-28 23:06:00,1.77524,1.77528,1.77509,1.77509,4091856.0
2009-05-28 23:07:00,1.77478,1.77498,1.77475,1.77476,4326989.0
2009-05-28 23:08:00,1.77508,1.77529,1.77508,1.77528,18181452.0
2009-05-28 23:09:00,1.77515,1.77559,1.77515,1.77556,7821920.0
2009-05-28 23:10:00,1.77552,1.77555,1.77537,1.77537,8848991.0
2009-05-28 23:11:00,1.77527,1.77532,1.77511,1.77531,1612435.0
2009-05-28 23:12:00,1.77535,1.77547,1.77535,1.77547,16735192.0
2009-05-28 23:13:00,1.77545,1.77576,1.77545,1.77576,1710660.0
2009-05-28 23:14:00,1.77568,1.77568,1.77535,1.77551,2659442.0
2009-05-28 23:15:00,1.7755,1.77553,1.77545,1.77547,8799050.0
2009-05-28 23:16:00,1.77527,1.77571,1.77517,1.77571,7762364.0
2009-05-28 23:17:00,1.77575,1.7758,1.77572,1.7758,3948640.0
2009-05-28 23:18:00,1.77568,1.7759,1.77541,1.77583,7730616.0
2009-05-28 23:19:00,1.77581,1.77588,1.77578,1.77578,3107178.0
2009-05-28 23:20:00,1.77524,1.7755,1.77513,1.77513,3304005.0
2009-05-28 23:21:00,1.77533,1.77571,1.77533,1.77571,12997621.0
2009-05-28 23:22:00,1.77567,1.77567,1.77518,1.77518,4963707.0
2009-05-28 23:23:00,1.77504,1.77534,1.77504,1.77533,4833028.0
2009-05-28 23:25:00,1.77537,1.77554,1.77505,1.77554,14795694.0
2009-05-28 23:26:00,1.77543,1.77569,1.77543,1.77567,6147098.0
2009-05-28 23:27:00,1.77583,1.77589,1.77562,1.77562,5969007.0
2009-05-28 23:28:00,1.7756,1.7756,1.7753,1.7753,2466829.0
2009-05-28 23:29:00,1.77509,1.77514,1.775,1.775,5472159.0
2009-05-28 23:30:00,1.77482,1.77482,1.77463,1.77474,8776291.0
2009-05-28 23:31:00,1.77481,1.7749,1.77481,1.77481,3910378.0
2009-05-28 23:32:00,1.77489,1.77489,1.77465,1.77465,25366139.0
2009-05-28 23:33:00,1.77468,1.77473,1.77455,1.77471,6162029.0
2009-05-28 23:34:00,1.77479,1.77479,1.77469,1.7747,3289603.0
2009-05-28 23:35:00,1.77467,1.77467,1.77454,1.77454,18404077.0
2009-05-28 23:36:00,1.7744,1.77446,1.7742,1.7742,9441617.0
2009-05-28 23:37:00,1.7737,1.77448,1.7737,1.77448,29989324.0
2009-05-28 23:38:00,1.7744,1.77445,1.77412,1.77445,9238102.0
2009-05-28 23:39:00,1.77463,1.77524,1.77345,1.77524,2907397.0
2009-05-28 23:40:00,1.77495,1.77544,1.77493,1.77493,11762118.0
2009-05-28 23:41:00,1.77526,1.77526,1.77497,1.77498,5523834.0
2009-05-28 23:42:00,1.77489,1.77512,1.77489,1.77505,3372582.0
2009-05-28 23:43:00,1.77499,1.77499,1.77429,1.77447,26676337.0
2009-05-28 23:44:00,1.77445,1.77457,1.77441,1.77456,3017324.0
2009-05-28 23:45:00,1.77466,1.77469,1.77458,1.77459,1332199.0
2009-05-28 23:46:00,1.77458,1.77458,1.77431,1.77443,5740359.0
2009-05-28 23:47:00,1.77454,1.775,1.77454,1.775,5106811.0
2009-05-28 23:48:00,1.77507,1.77537,1.77501,1.77537,4656245.0
2009-05-28 23:49:00,1.77545,1.77557,1.77531,1.77544,4540111.0
2009-05-28 23:50:00,1.77528,1.77528,1.77512,1.77527,4288660.0
2009-05-28 23:51:00,1.77524,1.77525,1.77514,1.77522,17642723.0
2009-05-28 23:52:00,1.77536,1.77575,1.77536,1.77571,7539563.0
2009-05-28 23:53:00,1.7756,1.7756,1.77527,1.77527,3249074.0
2009-05-28 23:54:00,1.77524,1.77526,1.77485,1.77485,4235442.0
2009-05-28 23:55:00,1.77482,1.77503,1.77476,1.77503,5222567.0
2009-05-28 23:56:00,1.77505,1.77526,1.77505,1.77526,18409120.0
2009-05-28 23:57:00,1.7752,1.77558,1.7752,1.77541,7253337.0
2009-05-28 23:58:00,1.77523,1.77526,1.77444,1.77517,7959688.0
2009-05-28 23:59:00,1.7754,1.77555,1.7754,1.77544,7145059.0
2009-05-29 00:00:00,1.7753,1.77532,1.77519,1.77532,8913233.0
2009-05-29 00:01:00,1.77522,1.77522,1.77491,1.77509,9341750.0
2009-05-29 00:02:00,1.77522,1.77524,1.77437,1.77437,20064210.0
2009-05-29 00:03:00,1.77494,1.77526,1.77483,1.77526,5683151.0
2009-05-29 00:04:00,1.77533,1.77538,1.77515,1.77538,5665485.0
2009-05-29 00:05:00,1.77539,1.7755,1.77539,1.7755,4891787.0
2009-05-29 00:06:00,1.77537,1.77538,1.77531,1.77536,16185384.0
2009-05-29 00:07:00,1.77537,1.77546,1.7753,1.7753,24226510.0
2009-05-29 00:08:00,1.7753,1.7753,1.7751,1.77522,3983183.0
2009-05-29 00:09:00,1.77506,1.77532,1.77506,1.77529,3792655.0
2009-05-29 00:10:00,1.7754,1.7754,1.77519,1.77539,9817161.0
2009-05-29 00:11:00,1.77531,1.77543,1.77527,1.77533,20484277.0
2009-05-29 00:12:00,1.77525,1.77529,1.77524,1.77527,9774552.0
2009-05-29 00:13:00,1.77545,1.77545,1.77533,1.77533,6669687.0
2009-05-29 00:14:00,1.77541,1.77554,1.77541,1.77542,3300868.0
2009-05-29 00:15:00,1.7755,1.77555,1.77533,1.77533,2784393.0
2009-05-29 00:16:00,1.77513,1.77521,1.77498,1.77521,3962973.0
2009-05-29 00:17:00,1.77525,1.77538,1.77505,1.77505,15526715.0
2009-05-29 00:18:00,1.77494,1.77494,1.77471,1.77471,7661417.0
2009-05-29 00:19:00,1.77459,1.77477,1.77459,1.7746,17361924.0
2009-05-29 00:20:00,1.77469,1.77469,1.77463,1.77467,9480022.0
2009-05-29 00:21:00,1.77489,1.77518,1.77489,1.77518,8299366.0
2009-05-29 00:22:00,1.77506,1.77506,1.77477,1.77501,10692810.0
2009-05-29 00:23:00,1.77511,1.77541,1.77511,1.77541,18089737.0
2009-05-29 00:24:00,1.77539,1.7755,1.77528,1.77549,10327356.0
2009-05-29 00:25:00,1.77547,1.77555,1.77547,1.77552,7034478.0
2009-05-29 00:26:00,1.77525,1.77529,1.7752,1.77522,3637437.0
2009-05-29 00:27:00,1.7754,1.77548,1.77537,1.7754,3214305.0
2009-05-29 00:28:00,1.77533,1.77549,1.77523,1.77523,21778044.0
2009-05-29 00:29:00,1.77528,1.77546,1.77512,1.77546,11807543.0
2009-05-29 00:30:00,1.77559,1.77561,1.77549,1.77549,12293142.0
2009-05-29 00:31:00,1.77555,1.77562,1.77521,1.77559,7175577.0
2009-05-29 00:32:00,1.77564,1.77582,1.77562,1.77562,3879572.0
2009-05-29 00:33:00,1.77562,1.77562,1.77534,1.7755,19640436.0
2009-05-29 00:34:00,1.77566,1.7758,1.77564,1.7758,7497034.0
2009-05-29 00:35:00,1.77595,1.77613,1.77554,1.77569,4577956.0
2009-05-29 00:36:00,1.77572,1.77572,1.77539,1.77539,3783870.0
2009-05-29 00:38:00,1.77529,1.77545,1.77511,1.77511,12175723.0
2009-05-29 00:39:00,1.77521,1.77527,1.77509,1.77516,18550639.0
2009-05-29 00:40:00,1.77508,1.7753,1.77508,1.7753,8801818.0
2009-05-29 00:41:00,1.77524,1.77524,1.77487,1.77509,7745274.0
2009-05-29 00:42:00,1.77505,1.77522,1.77505,1.77513,7723857.0
2009-05-29 00:43:00,1.77524,1.77567,1.77524,1.77567,11233599.0
2009-05-29 00:44:00,1.77567,1.77567,1.77532,1.77549,2323610.0
2009-05-29 00:45:00,1.77543,1.77545,1.77523,1.77523,62859829.0
2009-05-29 00:46:00,1.77519,1.77527,1.77513,1.77525,14531226.0
2009-05-29 00:47:00,1.77528,1.77547,1.77528,1.77531,10758567.0
2009-05-29 00:48:00,1.77532,1.77535,1.77525,1.77535,9979821.0
2009-05-29 00:49:00,1.77543,1.77543,1.77531,1.77535,8331217.0
2009-05-29 00:50:00,1.7755,1.77555,1.77531,1.77553,5214286.0
2009-05-29 00:51:00,1.77556,1.77564,1.77545,1.7756,9651920.0
2009-05-29 00:52:00,1.77559,1.77559,1.77537,1.77537,23175891.0
2009-05-29 00:53:00,1.77526,1.77527,1.77521,1.77525,5506800.0
2009-05-29 00:54:00,1.77523,1.7755,1.77523,1.77529,6532064.0
2009-05-29 00:55:00,1.77521,1.77531,1.77508,1.77531,17231059.0
2009-05-29 00:56:00,1.77538,1.77557,1.77538,1.77557,19924171.0
2009-05-29 00:57:00,1.77558,1.77567,1.77545,1.77561,3586090.0
2009-05-29 00:58:00,1.77558,1.77573,1.77552,1.77573,5683769.0
2009-05-29 00:59:00,1.77575,1.77599,1.77575,1.77599,7546270.0
2009-05-29 01:00:00,1.7761,1.77611,1.7759,1.77611,11980068.0
2009-05-29 01:01:00,1.77623,1.77633,1.77592,1.77592,20318976.0
2009-05-29 01:02:00,1.77583,1.77597,1.77574,1.77597,2836393.0
2009-05-29 01:03:00,1.77588,1.77588,1.77565,1.77578,5539248.0
2009-05-29 01:04:00,1.77601,1.77621,1.77601,1.77621,12288732.0
2009-05-29 01:05:00,1.77629,1.77634,1.77582,1.77582,10706011.0
2009-05-29 01:06:00,1.77549,1.77559,1.77514,1.77514,10224250.0
2009-05-29 01:07:00,1.77523,1.77529,1.77497,1.77515,6681974.0
2009-05-29 01:08:00,1.77522,1.77537,1.77521,1.77524,7916061.0
2009-05-29 01:09:00,1.77517,1.77526,1.77498,1.77498,3577959.0
2009-05-29 01:10:00,1.77509,1.77509,1.77484,1.77489,15671468.0
2009-05-29 01:11:00,1.77491,1.77528,1.77491,1.77516,2842127.0
2009-05-29 01:12:00,1.77496,1.77503,1.77486,1.77486,1401270.0
2009-05-29 01:13:00,1.77474,1.77492,1.77474,1.77492,5519933.0
2009-05-29 01:14:00,1.7749,1.77519,1.77485,1.77519,1417956.0
2009-05-29 01:15:00,1.77519,1.77519,1.77502,1.77502,8578970.0
2009-05-29 01:16:00,1.77498,1.77533,1.77498,1.7753,5621059.0
2009-05-29 01:17:00,1.77525,1.77544,1.77523,1.77523,15557790.0
2009-05-29 01:18:00,1.77522,1.77522,1.77507,1.77507,3609333.0
2009-05-29 01:19:00,1.77498,1.77515,1.77485,1.77515,16898149.0
2009-05-29 01:20:00,1.77514,1.77516,1.77509,1.77511,3019310.0
2009-05-29 01:21:00,1.77511,1.77525,1.77504,1.77525,16691738.0
2009-05-29 01:22:00,1.77525,1.77527,1.77467,1.77527,19610271.0
2009-05-29 01:23:00,1.77531,1.77531,1.77511,1.77515,3210677.0
2009-05-29 01:24:00,1.77516,1.77516,1.77499,1.77514,4890067.0
2009-05-29 01:25:00,1.77518,1.7753,1.77486,1.77517,5758114.0
2009-05-29 01:26:00,1.7752,1.77524,1.77506,1.77511,6584399.0
2009-05-29 01:27:00,1.77522,1.77532,1.77517,1.77519,7823213.0
2009-05-29 01:28:00,1.7751,1.7751,1.77495,1.775,9254801.0
2009-05-29 01:29:00,1.77496,1.7751,1.77496,1.77496,17152730.0
2009-05-29 01:30:00,1.77496,1.77497,1.77464,1.77464,3825482.0
2009-05-29 01:31:00,1.77436,1.77462,1.77433,1.77462,5950359.0
2009-05-29 01:32:00,1.77462,1.77483,1.77462,1.77483,1588090.0
2009-05-29 01:33:00,1.77503,1.77524,1.77472,1.77524,8526050.0
2009-05-29 01:34:00,1.77528,1.77544,1.77524,1.77524,6650107.0
2009-05-29 01:35:00,1.77514,1.77514,1.77499,1.77512,15777575.0
2009-05-29 01:36:00,1.77494,1.77496,1.77447,1.77447,17281032.0
2009-05-29 01:37:00,1.77446,1.77461,1.77307,1.77307,3776113.0
2009-05-29 01:38:00,1.77467,1.77501,1.77433,1.77483,5564792.0
2009-05-29 01:39:00,1.77479,1.77484,1.77468,1.77468,8490395.0
2009-05-29 01:40:00,1.77473,1.77473,1.77447,1.77468,2503592.0
2009-05-29 01:41:00,1.77465,1.77465,1.77444,1.77458,1989576.0
2009-05-29 01:42:00,1.77475,1.77512,1.77475,1.77512,2518774.0
2009-05-29 01:43:00,1.77516,1.77524,1.77501,1.77524,1203874.0
2009-05-29 01:44:00,1.77524,1.77524,1.77488,1.77501,8950990.0
2009-05-29 01:45:00,1.77518,1.77538,1.77486,1.77538,4577705.0
2009-05-29 01:46:00,1.77535,1.77543,1.77532,1.77532,27985497.0
2009-05-29 01:47:00,1.77515,1.77535,1.77515,1.77535,9775600.0
2009-05-29 01:48:00,1.7753,1.77535,1.77519,1.77523,15107149.0
2009-05-29 01:49:00,1.7751,1.77534,1.77508,1.77531,7167816.0
2009-05-29 01:50:00,1.7752,1.7752,1.77502,1.77519,12938919.0
2009-05-29 01:51:00,1.77524,1.77538,1.77511,1.77538,6575365.0
2009-05-29 01:52:00,1.7753,1.7753,1.77504,1.77504,7079366.0
2009-05-29 01:53:00,1.775,1.77512,1.77361,1.77512,1570187.0
2009-05-29 01:54:00,1.77498,1.77516,1.77498,1.77502,5057542.0
2009-05-29 01:55:00,1.77512,1.77545,1.77512,1.77545,29700039.0
2009-05-29 01:56:00,1.77543,1.77582,1.77533,1.77582,7762348.0
2009-05-29 01:57:00,1.77578,1.77597,1.77578,1.77597,21920714.0
2009-05-29 01:58:00,1.77599,1.776,1.77575,1.77586,9458185.0
2009-05-29 01:59:00,1.77569,1.77582,1.77569,1.77582,10185132.0
2009-05-29 02:00:00,1.77594,1.77606,1.77578,1.77606,10562013.0
2009-05-29 02:01:00,1.77612,1.77613,1.77592,1.77603,8594766.0
2009-05-29 02:02:00,1.77588,1.77605,1.77577,1.77577,12848893.0
2009-05-29 02:03:00,1.77584,1.77592,1.77541,1.77576,4952143.0
2009-05-29 02:04:00,1.77581,1.77581,1.77573,1.77579,10641651.0
2009-05-29 02:05:00,1.77574,1.7761,1.77574,1.7761,26393620.0
2009-05-29 02:06:00,1.7762,1.77631,1.7761,1.77613,7871533.0
2009-05-29 02:07:00,1.77604,1.77604,1.77576,1.77576,1843074.0
2009-05-29 02:08:00,1.77573,1.77589,1.77556,1.77563,11957273.0
2009-05-29 02:09:00,1.7757,1.77584,1.7757,1.77584,22312803.0
2009-05-29 02:10:00,1.77586,1.77623,1.77561,1.77618,7781334.0
2009-05-29 02:11:00,1.77611,1.77641,1.77611,1.77624,7993422.0
2009-05-29 02:12:00,1.77622,1.77622,1.77587,1.77587,8607645.0
2009-05-29 02:13:00,1.77588,1.77613,1.77575,1.77613,6980913.0
2009-05-29 02:14:00,1.77619,1.77651,1.77619,1.77651,6058507.0
2009-05-29 02:15:00,1.77638,1.77652,1.77628,1.77652,18392456.0
2009-05-29 02:16:00,1.77656,1.77674,1.77656,1.77674,6490978.0
2009-05-29 02:17:00,1.77679,1.777,1.77655,1.777,9741195.0
2009-05-29 02:18:00,1.77699,1.77733,1.77697,1.77733,5755937.0
2009-05-29 02:19:00,1.77728,1.77745,1.77719,1.7772,11288133.0
2009-05-29 02:20:00,1.77725,1.77738,1.77707,1.77707,4667870.0
2009-05-29 02:21:00,1.77724,1.77738,1.77715,1.77738,6208353.0
2009-05-29 02:22:00,1.77733,1.77737,1.77727,1.77736,11158296.0
2009-05-29 02:23:00,1.77713,1.77719,1.777,1.77704,7355974.0
2009-05-29 02:24:00,1.77677,1.77687,1.77666,1.77687,629478.0
2009-05-29 02:25:00,1.77669,1.77669,1.7764,1.77646,6574568.0
2009-05-29 02:26:00,1.7764,1.7764,1.77607,1.77624,3595239.0
2009-05-29 02:27:00,1.77626,1.77636,1.7761,1.77636,9130765.0
2009-05-29 02:28:00,1.77633,1.77633,1.77615,1.77618,3429808.0
2009-05-29 02:29:00,1.77613,1.77613,1.77592,1.77601,14328661.0
2009-05-29 02:30:00,1.77593,1.77608,1.77585,1.77608,5349355.0
2009-05-29 02:31:00,1.77613,1.77637,1.77602,1.77626,3368642.0
2009-05-29 02:32:00,1.77627,1.77645,1.77606,1.77645,2688448.0
2009-05-29 02:33:00,1.7765,1.77651,1.776,1.77651,18632361.0
2009-05-29 02:34:00,1.77649,1.77649,1.7761,1.7761,5873247.0
2009-05-29 02:35:00,1.77607,1.77611,1.77598,1.77611,3634844.0
2009-05-29 02:36:00,1.7762,1.77651,1.7762,1.77651,19568238.0
2009-05-29 02:37:00,1.7766,1.77677,1.7766,1.77676,4259640.0
2009-05-29 02:38:00,1.77665,1.77671,1.77656,1.77656,10249854.0
2009-05-29 02:39:00,1.77643,1.77643,1.7759,1.77601,28062540.0
2009-05-29 02:40:00,1.77613,1.77613,1.77603,1.77607,7364835.0
2009-05-29 02:41:00,1.77601,1.7761,1.77601,1.7761,12463092.0
2009-05-29 02:42:00,1.77614,1.77615,1.77605,1.77612,8443621.0
2009-05-29 02:43:00,1.77585,1.77585,1.77565,1.77573,6929388.0
2009-05-29 02:44:00,1.77591,1.77591,1.77517,1.77517,6679914.0
2009-05-29 02:45:00,1.77559,1.77559,1.77534,1.77553,5105156.0
2009-05-29 02:46:00,1.77585,1.77604,1.77573,1.77598,4848920.0
2009-05-29 02:47:00,1.77599,1.77626,1.77593,1.77626,3459350.0
2009-05-29 02:48:00,1.77616,1.77616,1.77599,1.77616,6134858.0
2009-05-29 02:49:00,1.776,1.776,1.77566,1.77566,29771612.0
2009-05-29 02:50:00,1.77585,1.77621,1.77585,1.77595,19251541.0
2009-05-29 02:51:00,1.77599,1.77599,1.77555,1.77555,8713456.0
2009-05-29 02:52:00,1.77543,1.77553,1.77543,1.77549,6620255.0
2009-05-29 02:53:00,1.77549,1.77549,1.7752,1.7752,12771720.0
2009-05-29 02:54:00,1.77495,1.77506,1.77448,1.77506,8907849.0
2009-05-29 02:55:00,1.77495,1.77519,1.77495,1.77515,11383528.0
2009-05-29 02:56:00,1.77528,1.77528,1.77505,1.77528,9359687.0
2009-05-29 02:57:00,1.77519,1.77535,1.77513,1.77535,5790620.0
2009-05-29 02:58:00,1.77545,1.77574,1.77545,1.77574,16554942.0
2009-05-29 02:59:00,1.77571,1.7759,1.77571,1.7759,10476792.0
2009-05-29 03:00:00,1.77601,1.77601,1.77593,1.77593,29148420.0
2009-05-29 03:01:00,1.77588,1.7759,1.7758,1.7758,3083938.0
2009-05-29 03:02:00,1.77582,1.77582,1.77521,1.77521,13311071.0
2009-05-29 03:03:00,1.77531,1.77536,1.77527,1.77527,7288273.0
2009-05-29 03:04:00,1.77525,1.77525,1.77492,1.77501,4110257.0
2009-05-29 03:05:00,1.77488,1.77494,1.77484,1.77484,6109625.0
2009-05-29 03:06:00,1.77485,1.77486,1.7746,1.7746,3735310.0
2009-05-29 03:07:00,1.7746,1.77464,1.77434,1.77434,5748490.0
2009-05-29 03:08:00,1.7745,1.77457,1.77448,1.77448,9139590.0
2009-05-29 03:09:00,1.77455,1.77463,1.77448,1.77463,13596958.0
2009-05-29 03:10:00,1.77473,1.77498,1.77473,1.77498,4111242.0
2009-05-29 03:11:00,1.775,1.775,1.77479,1.77479,10326864.0
2009-05-29 03:12:00,1.77488,1.77492,1.77454,1.77481,5379510.0
2009-05-29 03:13:00,1.77485,1.77485,1.77451,1.77451,4769596.0
2009-05-29 03:14:00,1.77452,1.77461,1.77449,1.77459,3683534.0
2009-05-29 03:15:00,1.77451,1.77468,1.77451,1.77463,10576882.0
2009-05-29 03:16:00,1.77472,1.77476,1.77454,1.77454,4005141.0
2009-05-29 03:17:00,1.77434,1.77443,1.77417,1.77417,7685386.0
2009-05-29 03:18:00,1.77413,1.77413,1.77394,1.77394,3916418.0
2009-05-29 03:19:00,1.7736,1.77362,1.77345,1.77362,5701558.0
2009-05-29 03:20:00,1.77381,1.77426,1.77381,1.77411,15165742.0
2009-05-29 03:21:00,1.7739,1.77433,1.77388,1.77433,4764950.0
2009-05-29 03:22:00,1.77428,1.77428,1.7739,1.77392,3644022.0
2009-05-29 03:23:00,1.77376,1.77376,1.77361,1.77369,6744328.0
2009-05-29 03:24:00,1.7736,1.7736,1.77311,1.77311,2309618.0
2009-05-29 03:25:00,1.77296,1.77296,1.77265,1.77271,1489598.0
2009-05-29 03:26:00,1.77288,1.77301,1.77279,1.77279,21714745.0
2009-05-29 03:27:00,1.77275,1.77299,1.77275,1.77297,3331337.0
2009-05-29 03:28:00,1.77307,1.77318,1.77293,1.77317,27525899.0
2009-05-29 03:29:00,1.77307,1.77307,1.77276,1.77276,8958090.0
2009-05-29 03:30:00,1.77278,1.77296,1.77278,1.77286,3429269.0
2009-05-29 03:31:00,1.77295,1.77324,1.77295,1.77323,10822977.0
2009-05-29 03:32:00,1.77321,1.77327,1.77309,1.77309,15407335.0
2009-05-29 03:33:00,1.77289,1.77292,1.77244,1.77244,26673480.0
2009-05-29 03:34:00,1.77263,1.77295,1.77263,1.77263,7545626.0
2009-05-29 03:35:00,1.77262,1.77262,1.77249,1.77255,4961736.0
2009-05-29 03:36:00,1.77257,1.77279,1.7725,1.77262,8986507.0
2009-05-29 03:37:00,1.77256,1.77256,1.77239,1.77246,13836665.0
2009-05-29 03:38:00,1.77255,1.77297,1.77255,1.77288,19943694.0
2009-05-29 03:39:00,1.77297,1.77319,1.77296,1.77308,7972027.0
2009-05-29 03:40:00,1.77314,1.77314,1.77287,1.77287,5684435.0
2009-05-29 03:41:00,1.77306,1.77321,1.77301,1.77301,8967349.0
2009-05-29 03:42:00,1.77306,1.77312,1.7729,1.77306,15876630.0
2009-05-29 03:43:00,1.77313,1.7734,1.77313,1.7734,6765505.0
2009-05-29 03:44:00,1.77341,1.77373,1.77308,1.77373,5477612.0
2009-05-29 03:45:00,1.77371,1.77429,1.77371,1.77429,2494307.0
2009-05-29 03:46:00,1.77401,1.77453,1.77401,1.77433,4771284.0
2009-05-29 03:47:00,1.77423,1.77428,1.77406,1.77417,1872544.0
2009-05-29 03:48:00,1.77411,1.77417,1.77402,1.77402,2943660.0
2009-05-29 03:49:00,1.77392,1.77396,1.77388,1.77391,3667482.0
2009-05-29 03:50:00,1.77402,1.7741,1.77396,1.7741,2921668.0
2009-05-29 03:51:00,1.77408,1.77408,1.77367,1.77398,9273605.0
2009-05-29 03:52:00,1.77396,1.77427,1.77396,1.77411,1147495.0
2009-05-29 03:53:00,1.77419,1.77419,1.77395,1.77395,3538294.0
2009-05-29 03:54:00,1.77392,1.77417,1.77392,1.77417,8432781.0
2009-05-29 03:55:00,1.77413,1.77443,1.77413,1.77443,5708412.0
2009-05-29 03:56:00,1.77446,1.77448,1.77421,1.77421,5088456.0
2009-05-29 03:57:00,1.77408,1.77413,1.77407,1.77408,13803510.0
2009-05-29 03:58:00,1.77427,1.77453,1.77427,1.77452,6564926.0
2009-05-29 03:59:00,1.77459,1.77468,1.77406,1.77406,5792861.0
2009-05-29 04:00:00,1.77396,1.77413,1.77389,1.77413,4679833.0
2009-05-29 04:01:00,1.77428,1.77455,1.77428,1.77455,1532016.0
2009-05-29 04:02:00,1.77447,1.77484,1.77447,1.77484,9250275.0
2009-05-29 04:03:00,1.77482,1.77497,1.77482,1.77497,8198870.0
2009-05-29 04:04:00,1.77493,1.77493,1.77456,1.77476,8510664.0
2009-05-29 04:05:00,1.77493,1.77504,1.77466,1.77504,3805668.0
2009-05-29 04:06:00,1.77504,1.77529,1.77491,1.77529,5361376.0
2009-05-29 04:07:00,1.77536,1.77536,1.77519,1.77519,16970856.0
2009-05-29 04:08:00,1.77524,1.77539,1.77516,1.77531,8052424.0
2009-05-29 04:09:00,1.7756,1.7759,1.7756,1.7759,6313006.0
2009-05-29 04:10:00,1.77572,1.77572,1.7754,1.7754,2807594.0
2009-05-29 04:11:00,1.77537,1.77537,1.77507,1.77507,9661377.0
2009-05-29 04:12:00,1.77503,1.77503,1.77475,1.77475,2130502.0
2009-05-29 04:13:00,1.77482,1.77482,1.77447,1.77453,5721648.0
2009-05-29 04:14:00,1.77455,1.77463,1.7744,1.77458,1787305.0
2009-05-29 04:15:00,1.77448,1.77467,1.77437,1.77467,9224536.0
2009-05-29 04:16:00,1.77466,1.77466,1.77438,1.77438,7888282.0
2009-05-29 04:17:00,1.77448,1.77476,1.77422,1.77456,4696831.0
2009-05-29 04:18:00,1.7745,1.77452,1.77437,1.77441,5817585.0
2009-05-29 04:19:00,1.77441,1.77441,1.77407,1.77438,3011136.0
2009-05-29 04:20:00,1.77441,1.77441,1.77386,1.7744,3266067.0
2009-05-29 04:21:00,1.7743,1.77435,1.77421,1.77431,6337167.0
2009-05-29 04:22:00,1.77426,1.77447,1.77423,1.77423,6714337.0
2009-05-29 04:23:00,1.77427,1.77446,1.77418,1.77418,4809015.0
2009-05-29 04:24:00,1.77415,1.77446,1.77415,1.77446,8769203.0
2009-05-29 04:25:00,1.77443,1.77445,1.77411,1.77412,7569111.0
2009-05-29 04:26:00,1.77424,1.7745,1.77424,1.77428,5144739.0
2009-05-29 04:27:00,1.77424,1.77427,1.77405,1.77405,7774801.0
2009-05-29 04:28:00,1.77405,1.77405,1.77389,1.774,5710225.0
2009-05-29 04:29:00,1.77398,1.77416,1.7739,1.77416,19057046.0
2009-05-29 04:30:00,1.77424,1.77426,1.77415,1.77425,10585734.0
2009-05-29 04:31:00,1.77425,1.77432,1.77421,1.77428,12493601.0
2009-05-29 04:32:00,1.77409,1.77413,1.7739,1.774,6645049.0
2009-05-29 04:33:00,1.774,1.77417,1.7739,1.77404,9122191.0
2009-05-29 04:34:00,1.77387,1.77425,1.77387,1.77397,7867320.0
2009-05-29 04:35:00,1.77408,1.77427,1.77408,1.77419,6372569.0
2009-05-29 04:36:00,1.77434,1.7748,1.77434,1.7748,5562973.0
2009-05-29 04:37:00,1.77486,1.77503,1.77484,1.77498,23861775.0
2009-05-29 04:38:00,1.77496,1.77496,1.77468,1.77468,13002852.0
2009-05-29 04:39:00,1.77466,1.77482,1.77459,1.77462,3098937.0
2009-05-29 04:40:00,1.77462,1.7748,1.77454,1.7748,4567215.0
2009-05-29 04:41:00,1.77485,1.77516,1.77485,1.7751,4220768.0
2009-05-29 04:42:00,1.77484,1.77484,1.77416,1.77416,9449808.0
2009-05-29 04:43:00,1.77414,1.77418,1.77395,1.77395,9091769.0
2009-05-29 04:44:00,1.77385,1.77391,1.77373,1.77391,8173514.0
2009-05-29 04:45:00,1.77388,1.77416,1.77388,1.77413,11964003.0
2009-05-29 04:46:00,1.77402,1.77409,1.77386,1.77409,10116582.0
2009-05-29 04:47:00,1.77413,1.77413,1.77363,1.77391,4747197.0
2009-05-29 04:48:00,1.77382,1.77382,1.77351,1.77351,9196264.0
2009-05-29 04:49:00,1.77359,1.77369,1.77356,1.77366,4164832.0
2009-05-29 04:50:00,1.77374,1.77376,1.77361,1.77376,6281682.0
2009-05-29 04:51:00,1.77388,1.77394,1.77379,1.77394,5090734.0
2009-05-29 04:52:00,1.77381,1.77383,1.77354,1.77372,10173242.0
2009-05-29 04:53:00,1.77388,1.77412,1.77375,1.77396,5319128.0
2009-05-29 04:54:00,1.77385,1.77391,1.77377,1.77377,12139963.0
2009-05-29 04:55:00,1.77376,1.77376,1.7736,1.77372,10700099.0
2009-05-29 04:56:00,1.77384,1.77407,1.77384,1.77402,11094154.0
2009-05-29 04:57:00,1.77403,1.77406,1.77388,1.77397,3007083.0
2009-05-29 04:58:00,1.77404,1.77411,1.77376,1.77411,7065590.0
2009-05-29 04:59:00,1.77393,1.77409,1.77393,1.77406,17401176.0
2009-05-29 05:00:00,1.77406,1.77406,1.7736,1.77404,7222770.0
2009-05-29 05:01:00,1.77409,1.77409,1.77397,1.77404,6920248.0
2009-05-29 05:02:00,1.77413,1.77435,1.77399,1.77435,6627909.0
2009-05-29 05:03:00,1.77437,1.77456,1.77437,1.77456,2504810.0
2009-05-29 05:04:00,1.77468,1.77468,1.77441,1.77445,3975897.0
2009-05-29 05:05:00,1.77446,1.77464,1.7731,1.7745,3699893.0
2009-05-29 05:06:00,1.77447,1.77447,1.7741,1.77418,2141878.0
2009-05-29 05:07:00,1.77425,1.77425,1.77403,1.77403,17840025.0
2009-05-29 05:08:00,1.77388,1.77408,1.77385,1.77406,13334626.0
2009-05-29 05:09:00,1.7741,1.77418,1.77395,1.77404,6171125.0
2009-05-29 05:10:00,1.77398,1.77401,1.77388,1.77397,6142495.0
2009-05-29 05:11:00,1.77397,1.77404,1.77374,1.77403,2641877.0
2009-05-29 05:12:00,1.77417,1.77441,1.77417,1.77432,6727658.0
2009-05-29 05:13:00,1.77418,1.77418,1.77399,1.77407,9964025.0
2009-05-29 05:14:00,1.77406,1.77414,1.77399,1.77402,2903740.0
2009-05-29 05:15:00,1.77391,1.77391,1.77347,1.77347,12760852.0
2009-05-29 05:16:00,1.77378,1.77383,1.77362,1.77375,14818484.0
2009-05-29 05:17:00,1.77368,1.77368,1.77344,1.77361,9038470.0
2009-05-29 05:18:00,1.77369,1.77387,1.77367,1.77367,25046027.0
2009-05-29 05:19:00,1.77398,1.77435,1.77398,1.77429,13236683.0
2009-05-29 05:20:00,1.77417,1.77428,1.77408,1.77408,9341169.0
2009-05-29 05:21:00,1.77401,1.77416,1.77386,1.77408,3374495.0
2009-05-29 05:22:00,1.77404,1.77405,1.77387,1.77387,4696217.0
2009-05-29 05:23:00,1.77394,1.77405,1.77365,1.77402,4524783.0
2009-05-29 05:24:00,1.77399,1.77421,1.77399,1.77418,11568768.0
2009-05-29 05:25:00,1.7742,1.77422,1.77397,1.77397,14959896.0
2009-05-29 05:26:00,1.77397,1.77397,1.7738,1.77393,8787414.0
2009-05-29 05:27:00,1.77402,1.77412,1.77396,1.77397,6231771.0
2009-05-29 05:28:00,1.77399,1.77422,1.77399,1.77422,17582755.0
2009-05-29 05:29:00,1.77424,1.77427,1.77411,1.77411,7162380.0
2009-05-29 05:30:00,1.77414,1.77422,1.774,1.774,10254175.0
2009-05-29 05:31:00,1.77393,1.77405,1.77378,1.77405,4343733.0
2009-05-29 05:32:00,1.77403,1.77425,1.77403,1.77414,5678677.0
2009-05-29 05:33:00,1.77425,1.77446,1.77425,1.77446,14218160.0
2009-05-29 05:34:00,1.77451,1.77455,1.77442,1.77454,4258568.0
2009-05-29 05:35:00,1.77451,1.77463,1.77451,1.77453,8717785.0
2009-05-29 05:36:00,1.77461,1.77476,1.77453,1.77476,8674640.0
2009-05-29 05:37:00,1.77469,1.77469,1.77416,1.77416,24976740.0
2009-05-29 05:38:00,1.77404,1.77421,1.77393,1.77393,9839841.0
2009-05-29 05:39:00,1.77394,1.774,1.77382,1.774,4272839.0
2009-05-29 05:40:00,1.77398,1.77398,1.7737,1.7737,9970746.0
2009-05-29 05:41:00,1.77384,1.77387,1.7736,1.7736,5709654.0
2009-05-29 05:42:00,1.77354,1.77361,1.77329,1.77351,5601606.0
2009-05-29 05:43:00,1.77358,1.77372,1.77353,1.77353,8877589.0
2009-05-29 05:44:00,1.77355,1.77364,1.77352,1.77353,6895601.0
2009-05-29 05:45:00,1.77355,1.7739,1.77355,1.77361,2417327.0
2009-05-29 05:46:00,1.77342,1.77353,1.77327,1.77353,18623906.0
2009-05-29 05:47:00,1.77362,1.77368,1.77361,1.77362,26716792.0
2009-05-29 05:48:00,1.77357,1.77368,1.77329,1.7736,3302331.0
2009-05-29 05:49:00,1.77374,1.77386,1.77374,1.77386,7721729.0
2009-05-29 05:50:00,1.77385,1.774,1.77366,1.77366,17261643.0
2009-05-29 05:51:00,1.77379,1.77401,1.77379,1.77401,19464352.0
2009-05-29 05:52:00,1.77401,1.77417,1.77401,1.77412,10388731.0
2009-05-29 05:53:00,1.77417,1.77418,1.774,1.77418,4313840.0
2009-05-29 05:54:00,1.77417,1.77417,1.77399,1.77407,5811807.0
2009-05-29 05:55:00,1.774,1.774,1.77376,1.77376,6147822.0
2009-05-29 05:56:00,1.77391,1.77402,1.77391,1.77402,13926900.0
2009-05-29 05:57:00,1.77397,1.77399,1.77384,1.77399,5092839.0
2009-05-29 05:58:00,1.77398,1.774,1.77395,1.774,10548473.0
2009-05-29 05:59:00,1.77391,1.774,1.77391,1.77398,17439609.0
2009-05-29 06:00:00,1.77381,1.77381,1.7737,1.7737,3370946.0
2009-05-29 06:01:00,1.7736,1.77372,1.7733,1.77372,4874016.0
2009-05-29 06:02:00,1.77375,1.7738,1.77362,1.77362,1553463.0
2009-05-29 06:03:00,1.77371,1.77377,1.77361,1.77365,14694108.0
2009-05-29 06:04:00,1.7738,1.77398,1.77372,1.77398,9963581.0
2009-05-29 06:05:00,1.77392,1.77397,1.77392,1.77397,6977349.0
2009-05-29 06:06:00,1.77394,1.77395,1.77351,1.77392,12914113.0
2009-05-29 06:07:00,1.77391,1.77392,1.77373,1.77373,7314758.0
2009-05-29 06:08:00,1.7737,1.7737,1.7735,1.77361,11848180.0
2009-05-29 06:09:00,1.77367,1.77367,1.77347,1.77347,4260187.0
2009-05-29 06:10:00,1.77343,1.7735,1.77323,1.77342,10251816.0
2009-05-29 06:11:00,1.77343,1.77357,1.77338,1.77357,3815713.0
2009-05-29 06:12:00,1.77362,1.77389,1.77362,1.77389,967859.0
2009-05-29 06:13:00,1.77389,1.77415,1.77389,1.77415,6541429.0
2009-05-29 06:14:00,1.77407,1.7741,1.77396,1.774,3056175.0
2009-05-29 06:15:00,1.77397,1.77397,1.77372,1.77397,5229858.0
2009-05-29 06:16:00,1.77404,1.77439,1.77404,1.77433,5842055.0
2009-05-29 06:17:00,1.77437,1.77455,1.77432,1.77454,39101620.0
2009-05-29 06:18:00,1.77441,1.77456,1.77441,1.7745,3331219.0
2009-05-29 06:19:00,1.77424,1.77445,1.77394,1.77394,13820844.0
2009-05-29 06:20:00,1.77434,1.77437,1.77429,1.77436,10134054.0
2009-05-29 06:21:00,1.77442,1.77451,1.7743,1.7743,5115989.0
2009-05-29 06:22:00,1.77422,1.77422,1.77365,1.77393,4244845.0
2009-05-29 06:23:00,1.77385,1.774,1.77371,1.774,13725384.0
2009-05-29 06:24:00,1.77395,1.7741,1.77388,1.7741,4576448.0
2009-05-29 06:25:00,1.77413,1.77414,1.77373,1.77407,14223458.0
2009-05-29 06:26:00,1.77409,1.77414,1.77374,1.77392,2954827.0
2009-05-29 06:27:00,1.77392,1.77393,1.77362,1.77393,18862152.0
2009-05-29 06:28:00,1.77402,1.77415,1.77396,1.77406,13805168.0
2009-05-29 06:29:00,1.77396,1.77396,1.77363,1.77363,9060613.0
2009-05-29 06:30:00,1.77356,1.77358,1.77342,1.77358,7241027.0
2009-05-29 06:31:00,1.77351,1.77351,1.77337,1.77339,5687980.0
2009-05-29 06:32:00,1.77343,1.77347,1.77322,1.77322,5394236.0
2009-05-29 06:33:00,1.77317,1.77322,1.77312,1.77321,59686008.0
2009-05-29 06:34:00,1.77323,1.77326,1.77312,1.77312,9475942.0
2009-05-29 06:35:00,1.773,1.77316,1.77291,1.7731,4411131.0
2009-05-29 06:36:00,1.77322,1.77346,1.77296,1.77338,6478992.0
2009-05-29 06:37:00,1.77337,1.77337,1.77315,1.77335,15868988.0
2009-05-29 06:38:00,1.77351,1.77379,1.77351,1.77368,4847281.0
2009-05-29 06:39:00,1.77389,1.7749,1.77389,1.7749,12207130.0
2009-05-29 06:40:00,1.7749,1.77492,1.7743,1.7743,11071767.0
2009-05-29 06:41:00,1.77432,1.77441,1.77417,1.77428,5565350.0
2009-05-29 06:42:00,1.77427,1.77427,1.77406,1.77421,9368869.0
2009-05-29 06:43:00,1.77411,1.77411,1.77386,1.77394,9504700.0
2009-05-29 06:44:00,1.77387,1.77406,1.77387,1.77406,3827986.0
2009-05-29 06:45:00,1.77406,1.77417,1.77406,1.77417,26440681.0
2009-05-29 06:46:00,1.77412,1.77431,1.77412,1.77429,4865091.0
2009-05-29 06:47:00,1.77424,1.77424,1.77389,1.77409,6810023.0
2009-05-29 06:48:00,1.774,1.77412,1.77369,1.77369,4591562.0
2009-05-29 06:49:00,1.77369,1.77403,1.77369,1.77403,3767085.0
2009-05-29 06:50:00,1.7742,1.77459,1.77398,1.77398,9881018.0
2009-05-29 06:51:00,1.77386,1.77414,1.77385,1.77414,10688965.0
2009-05-29 06:52:00,1.77424,1.77434,1.7742,1.77425,10249376.0
2009-05-29 06:53:00,1.77416,1.77432,1.77411,1.77413,131102782.0
2009-05-29 06:54:00,1.77418,1.77426,1.77416,1.77424,7177864.0
2009-05-29 06:55:00,1.77422,1.7743,1.77416,1.77424,3056152.0
2009-05-29 06:56:00,1.77416,1.7743,1.7741,1.77418,10412697.0
2009-05-29 06:57:00,1.77416,1.77432,1.7741,1.77432,16307680.0
2009-05-29 06:58:00,1.7743,1.77434,1.7741,1.7741,3590468.0
2009-05-29 06:59:00,1.77406,1.77417,1.77397,1.77409,5112924.0
2009-05-29 07:00:00,1.77399,1.77403,1.7736,1.7736,7724871.0
2009-05-29 07:01:00,1.77362,1.77362,1.77339,1.77341,4376647.0
2009-05-29 07:02:00,1.7734,1.77348,1.77317,1.77348,12666712.0
2009-05-29 07:03:00,1.7734,1.77346,1.77326,1.77342,3087475.0
2009-05-29 07:04:00,1.77337,1.77338,1.77309,1.77314,11169814.0
2009-05-29 07:05:00,1.77309,1.77333,1.77288,1.77288,16314646.0
2009-05-29 07:06:00,1.77264,1.77288,1.77129,1.77288,4723269.0
2009-05-29 07:07:00,1.77302,1.77327,1.77302,1.77318,3379819.0
2009-05-29 07:08:00,1.77299,1.77304,1.77297,1.77299,13171957.0
2009-05-29 07:09:00,1.77304,1.77368,1.77304,1.77368,4293002.0
2009-05-29 07:10:00,1.77381,1.7739,1.77378,1.77378,10350555.0
2009-05-29 07:11:00,1.77373,1.77375,1.77363,1.77368,5572985.0
2009-05-29 07:12:00,1.77371,1.77383,1.77368,1.77368,18890346.0
2009-05-29 07:13:00,1.77374,1.77397,1.77374,1.77397,81217812.0
2009-05-29 07:14:00,1.77414,1.7742,1.77404,1.77404,3250726.0
2009-05-29 07:15:00,1.77398,1.77402,1.77389,1.77389,6294097.0
2009-05-29 07:16:00,1.77374,1.77374,1.77335,1.77346,11833181.0
2009-05-29 07:17:00,1.77347,1.77395,1.77347,1.77395,100182286.0
2009-05-29 07:18:00,1.77378,1.77378,1.77325,1.77325,9764929.0
2009-05-29 07:19:00,1.77321,1.77327,1.77291,1.77327,7206701.0
2009-05-29 07:20:00,1.77329,1.77351,1.77329,1.77351,33662850.0
2009-05-29 07:21:00,1.77354,1.7738,1.77354,1.7738,93857400.0
2009-05-29 07:22:00,1.77387,1.77396,1.77382,1.77383,8106809.0
2009-05-29 07:23:00,1.77374,1.77374,1.7735,1.7735,1863359.0
2009-05-29 07:24:00,1.77341,1.77345,1.7733,1.77332,8467418.0
2009-05-29 07:25:00,1.77314,1.77325,1.77314,1.77324,7596081.0
2009-05-29 07:26:00,1.77325,1.77348,1.77325,1.77348,12127243.0
2009-05-29 07:27:00,1.77338,1.77345,1.77331,1.77344,1251718.0
2009-05-29 07:28:00,1.77347,1.77357,1.77334,1.7735,6249410.0
2009-05-29 07:29:00,1.77348,1.77349,1.77342,1.77348,4120136.0
2009-05-29 07:30:00,1.77347,1.77347,1.77316,1.77323,5631223.0
2009-05-29 07:31:00,1.77321,1.77321,1.77284,1.77306,11035573.0
2009-05-29 07:32:00,1.7732,1.7736,1.7732,1.7736,11749750.0
2009-05-29 07:33:00,1.77374,1.77381,1.7735,1.7735,31404480.0
2009-05-29 07:34:00,1.77344,1.77344,1.77311,1.77311,8682656.0
2009-05-29 07:35:00,1.77318,1.77328,1.77298,1.77318,18371824.0
2009-05-29 07:36:00,1.77323,1.77323,1.77288,1.77288,11402477.0
2009-05-29 07:37:00,1.77295,1.77314,1.77289,1.77309,11045285.0
2009-05-29 07:38:00,1.77313,1.77313,1.77296,1.77303,22240400.0
2009-05-29 07:39:00,1.77303,1.77316,1.77301,1.77303,4049204.0
2009-05-29 07:40:00,1.77316,1.77326,1.77304,1.77321,6738451.0
2009-05-29 07:41:00,1.7733,1.77348,1.77327,1.77344,6697002.0
2009-05-29 07:42:00,1.77355,1.77421,1.77355,1.77421,4053296.0
2009-05-29 07:43:00,1.77418,1.77418,1.77388,1.77388,6405706.0
2009-05-29 07:44:00,1.77394,1.77399,1.77388,1.77394,5072579.0
2009-05-29 07:45:00,1.77396,1.77417,1.77396,1.77402,1367435.0
2009-05-29 07:46:00,1.77376,1.77386,1.77351,1.77386,2170647.0
2009-05-29 07:47:00,1.77386,1.77386,1.77346,1.77359,9869049.0
2009-05-29 07:48:00,1.7737,1.77393,1.7737,1.77391,6139465.0
2009-05-29 07:49:00,1.77401,1.77431,1.77401,1.77402,37906509.0
2009-05-29 07:50:00,1.77402,1.77404,1.7737,1.77371,19024211.0
2009-05-29 07:51:00,1.77378,1.77407,1.77378,1.77407,56998250.0
2009-05-29 07:52:00,1.77399,1.77399,1.7735,1.7735,3881465.0
2009-05-29 07:53:00,1.77335,1.77368,1.77329,1.77368,5937072.0
2009-05-29 07:54:00,1.77382,1.77396,1.77346,1.77346,21579377.0
2009-05-29 07:55:00,1.77349,1.77376,1.7734,1.77376,10251354.0
2009-05-29 07:56:00,1.77394,1.77406,1.77394,1.77396,22188183.0
2009-05-29 07:57:00,1.77409,1.77429,1.77404,1.77429,8829596.0
2009-05-29 07:58:00,1.77427,1.77429,1.77417,1.77429,9012892.0
2009-05-29 07:59:00,1.77434,1.77462,1.77434,1.77462,10332959.0
2009-05-29 08:00:00,1.77465,1.77497,1.77465,1.77497,7635771.0
2009-05-29 08:01:00,1.77505,1.77619,1.77505,1.77603,18154450.0
2009-05-29 08:02:00,1.77586,1.77586,1.7755,1.77579,18605886.0
2009-05-29 08:03:00,1.77562,1.77562,1.77521,1.77521,3099260.0
2009-05-29 08:04:00,1.77523,1.77523,1.77512,1.77512,5760862.0
2009-05-29 08:05:00,1.77506,1.77522,1.77463,1.77522,5124921.0
2009-05-29 08:06:00,1.77486,1.77516,1.77466,1.77466,4919117.0
2009-05-29 08:07:00,1.77465,1.77465,1.77434,1.77441,9906160.0
2009-05-29 08:08:00,1.77433,1.77435,1.7741,1.7741,8122303.0
2009-05-29 08:09:00,1.77412,1.77448,1.77395,1.77415,3241372.0
2009-05-29 08:10:00,1.77411,1.77459,1.77411,1.77459,5259260.0
2009-05-29 08:11:00,1.77472,1.77513,1.77472,1.77513,1505774.0
2009-05-29 08:12:00,1.77541,1.77563,1.77541,1.77543,17212847.0
2009-05-29 08:13:00,1.77533,1.77533,1.77506,1.77509,31037160.0
2009-05-29 08:14:00,1.77503,1.77503,1.77481,1.77485,5561015.0
2009-05-29 08:15:00,1.7748,1.7748,1.77464,1.77464,5294387.0
2009-05-29 08:16:00,1.77445,1.77453,1.77436,1.77436,19495151.0
2009-05-29 08:17:00,1.77427,1.77456,1.77416,1.77454,6424336.0
2009-05-29 08:18:00,1.77457,1.77528,1.77457,1.77517,50690268.0
2009-05-29 08:19:00,1.77512,1.77524,1.77511,1.7752,98594176.0
2009-05-29 08:20:00,1.77516,1.77518,1.77493,1.77493,4684424.0
2009-05-29 08:21:00,1.77469,1.77469,1.77438,1.77453,8848203.0
2009-05-29 08:22:00,1.77453,1.7747,1.77447,1.7747,11052230.0
2009-05-29 08:23:00,1.77459,1.77462,1.77411,1.77411,8836574.0
2009-05-29 08:24:00,1.7744,1.7744,1.77399,1.77404,5755318.0
2009-05-29 08:25:00,1.77392,1.77439,1.77392,1.77439,7219983.0
2009-05-29 08:26:00,1.7746,1.77486,1.77458,1.77486,6204911.0
2009-05-29 08:27:00,1.77512,1.77575,1.77512,1.77575,9430540.0
2009-05-29 08:28:00,1.77591,1.77603,1.7759,1.77603,3824696.0
2009-05-29 08:29:00,1.776,1.776,1.77564,1.77564,9289095.0
2009-05-29 08:30:00,1.77531,1.77531,1.77484,1.77487,7758406.0
2009-05-29 08:31:00,1.77476,1.77476,1.77454,1.7746,9509886.0
2009-05-29 08:32:00,1.77463,1.77479,1.77456,1.77479,4001063.0
2009-05-29 08:33:00,1.77487,1.77497,1.77486,1.77495,3699691.0
2009-05-29 08:34:00,1.77517,1.77517,1.77495,1.7751,12430839.0
2009-05-29 08:35:00,1.77526,1.77549,1.77525,1.77525,3838512.0
2009-05-29 08:36:00,1.77526,1.77531,1.77491,1.77491,6968596.0
2009-05-29 08:37:00,1.77504,1.77517,1.77485,1.77485,11445207.0
2009-05-29 08:38:00,1.77468,1.77499,1.77468,1.77499,1626857.0
2009-05-29 08:39:00,1.77505,1.77534,1.77505,1.77522,4347928.0
2009-05-29 08:40:00,1.77501,1.77501,1.77458,1.77458,7869413.0
2009-05-29 08:41:00,1.77469,1.77469,1.77438,1.77438,2583135.0
2009-05-29 08:42:00,1.77428,1.7743,1.77392,1.77392,4535831.0
2009-05-29 08:43:00,1.77421,1.77453,1.77421,1.77453,19762318.0
2009-05-29 08:44:00,1.77446,1.77446,1.77401,1.77401,5851497.0
2009-05-29 08:45:00,1.77396,1.77396,1.77354,1.77378,7844339.0
2009-05-29 08:46:00,1.77398,1.77406,1.77398,1.77406,5286057.0
2009-05-29 08:47:00,1.77411,1.77434,1.77411,1.77434,65657952.0
2009-05-29 08:48:00,1.77432,1.77432,1.77426,1.77426,1356526.0
2009-05-29 08:49:00,1.77423,1.77423,1.77384,1.77386,14600751.0
2009-05-29 08:50:00,1.77389,1.77399,1.77381,1.77393,3089411.0
2009-05-29 08:51:00,1.77409,1.7743,1.77409,1.7743,13661015.0
2009-05-29 08:52:00,1.77426,1.77446,1.77426,1.77435,7773493.0
2009-05-29 08:53:00,1.7743,1.7743,1.7741,1.7741,10420235.0
2009-05-29 08:54:00,1.77413,1.77437,1.77411,1.77437,5709528.0
2009-05-29 08:55:00,1.77437,1.77458,1.77433,1.77458,4959201.0
2009-05-29 08:56:00,1.7746,1.77491,1.77455,1.77491,31044700.0
2009-05-29 08:57:00,1.77491,1.77499,1.77377,1.77377,60698148.0
2009-05-29 08:58:00,1.77369,1.77369,1.77346,1.77351,3668249.0
2009-05-29 08:59:00,1.77352,1.77377,1.77346,1.77373,8433287.0
2009-05-29 09:00:00,1.77384,1.77398,1.77384,1.77398,20804482.0
2009-05-29 09:01:00,1.77402,1.77437,1.77402,1.7743,39502440.0
2009-05-29 09:02:00,1.77433,1.7746,1.77433,1.77436,4418242.0
2009-05-29 09:03:00,1.77431,1.77432,1.77408,1.77422,37071719.0
2009-05-29 09:04:00,1.77416,1.77489,1.77414,1.77489,4868205.0
2009-05-29 09:05:00,1.77508,1.7756,1.77507,1.7756,9786258.0
2009-05-29 09:06:00,1.77556,1.7756,1.7752,1.7752,4393440.0
2009-05-29 09:07:00,1.77511,1.77511,1.7746,1.77509,21400367.0
2009-05-29 09:08:00,1.77508,1.77508,1.77497,1.77505,6565492.0
2009-05-29 09:09:00,1.77504,1.77539,1.77498,1.77498,6292292.0
2009-05-29 09:10:00,1.77509,1.77598,1.77509,1.77598,5461944.0
2009-05-29 09:11:00,1.77606,1.77606,1.77597,1.77603,1937025.0
2009-05-29 09:12:00,1.77588,1.77588,1.77544,1.77546,2484104.0
2009-05-29 09:13:00,1.77557,1.77573,1.77556,1.77573,5300867.0
2009-05-29 09:14:00,1.7759,1.77607,1.77549,1.77607,3956340.0
2009-05-29 09:15:00,1.776,1.776,1.77578,1.77578,124504614.0
2009-05-29 09:16:00,1.77557,1.77586,1.7755,1.77565,9090544.0
2009-05-29 09:17:00,1.77566,1.77566,1.77514,1.77514,2419257.0
2009-05-29 09:18:00,1.77507,1.77533,1.77505,1.77533,8209770.0
2009-05-29 09:19:00,1.77529,1.77529,1.77487,1.77491,5936641.0
2009-05-29 09:20:00,1.77507,1.77541,1.77507,1.77541,4810165.0
2009-05-29 09:21:00,1.77547,1.77566,1.77543,1.77566,1325628.0
2009-05-29 09:22:00,1.77566,1.77627,1.77566,1.77627,6330313.0
2009-05-29 09:23:00,1.77635,1.77658,1.77619,1.77619,7386588.0
2009-05-29 09:24:00,1.77617,1.77619,1.77591,1.77598,8941823.0
2009-05-29 09:25:00,1.77591,1.77591,1.77571,1.77571,6008782.0
2009-05-29 09:26:00,1.7757,1.77586,1.77554,1.77554,7846198.0
2009-05-29 09:27:00,1.77549,1.77549,1.77405,1.77405,71666600.0
2009-05-29 09:28:00,1.77402,1.77406,1.77393,1.77405,2888907.0
2009-05-29 09:29:00,1.7741,1.77489,1.7741,1.77464,134002416.0
2009-05-29 09:30:00,1.77442,1.7745,1.77434,1.77434,5587432.0
2009-05-29 09:31:00,1.77424,1.77424,1.7738,1.7738,10063820.0
2009-05-29 09:32:00,1.77383,1.77406,1.77383,1.77406,10741993.0
2009-05-29 09:33:00,1.77398,1.77398,1.77348,1.77359,48050013.0
2009-05-29 09:34:00,1.77349,1.77434,1.77349,1.77434,4562648.0
2009-05-29 09:35:00,1.77425,1.77438,1.7742,1.77433,17464608.0
2009-05-29 09:36:00,1.7742,1.7742,1.7737,1.7737,7168359.0
2009-05-29 09:37:00,1.77367,1.77369,1.77342,1.77354,3735821.0
2009-05-29 09:38:00,1.77348,1.77369,1.77332,1.77369,2232265.0
2009-05-29 09:39:00,1.77388,1.77397,1.77377,1.77397,4856786.0
2009-05-29 09:40:00,1.77392,1.77392,1.77382,1.77382,4116016.0
2009-05-29 09:41:00,1.77385,1.77422,1.77385,1.77422,14949750.0
2009-05-29 09:42:00,1.77425,1.77449,1.77425,1.77438,2609854.0
2009-05-29 09:43:00,1.77433,1.77437,1.77411,1.77437,18824824.0
2009-05-29 09:44:00,1.77449,1.77463,1.77449,1.77449,3887187.0
2009-05-29 09:45:00,1.77446,1.77447,1.77424,1.77443,189942054.0
2009-05-29 09:46:00,1.77434,1.77452,1.77433,1.77443,3960737.0
2009-05-29 09:47:00,1.77451,1.77451,1.77405,1.77449,6941240.0
2009-05-29 09:48:00,1.77467,1.77494,1.77467,1.77491,4878540.0
2009-05-29 09:49:00,1.77475,1.77475,1.77437,1.77438,9433856.0
2009-05-29 09:50:00,1.77463,1.77469,1.77455,1.77458,20684157.0
2009-05-29 09:51:00,1.77467,1.7747,1.77439,1.77468,10686312.0
2009-05-29 09:52:00,1.77454,1.77472,1.7743,1.77472,6947470.0
2009-05-29 09:53:00,1.77474,1.77477,1.77466,1.77474,37753700.0
2009-05-29 09:54:00,1.77478,1.77478,1.77455,1.77455,5881500.0
2009-05-29 09:55:00,1.77451,1.77451,1.77405,1.77421,34227564.0
2009-05-29 09:56:00,1.7743,1.77433,1.77407,1.77407,9549137.0
2009-05-29 09:57:00,1.77395,1.77395,1.77359,1.77379,4340827.0
2009-05-29 09:58:00,1.77397,1.77413,1.77397,1.77409,3050885.0
2009-05-29 09:59:00,1.77419,1.77439,1.77419,1.77439,2931299.0
2009-05-29 10:00:00,1.77443,1.77458,1.77443,1.77448,4542859.0
2009-05-29 10:01:00,1.77469,1.7758,1.77469,1.77577,68032146.0
2009-05-29 10:02:00,1.7756,1.7758,1.77549,1.7758,7857989.0
2009-05-29 10:03:00,1.77586,1.77586,1.77541,1.77547,7191539.0
2009-05-29 10:04:00,1.77539,1.77541,1.77509,1.77509,7618149.0
2009-05-29 10:05:00,1.77516,1.77535,1.77501,1.77529,2095643.0
2009-05-29 10:06:00,1.77517,1.77537,1.77514,1.77537,32607645.0
2009-05-29 10:07:00,1.77519,1.77548,1.77494,1.77523,3471645.0
2009-05-29 10:08:00,1.77533,1.77571,1.77533,1.77571,4571854.0
2009-05-29 10:09:00,1.77578,1.77586,1.77563,1.77586,3464858.0
2009-05-29 10:10:00,1.77597,1.77617,1.77597,1.77607,5638615.0
2009-05-29 10:11:00,1.77612,1.7762,1.77559,1.77607,62986040.0
2009-05-29 10:12:00,1.77587,1.77591,1.77575,1.7758,3997349.0
2009-05-29 10:13:00,1.77571,1.77571,1.77529,1.77548,21453467.0
2009-05-29 10:14:00,1.77544,1.77544,1.77522,1.77534,2515230.0
2009-05-29 10:15:00,1.7752,1.77528,1.7751,1.77528,15150309.0
2009-05-29 10:16:00,1.77538,1.77576,1.77538,1.77576,6766193.0
2009-05-29 10:17:00,1.77566,1.77566,1.77538,1.77538,124301382.0
2009-05-29 10:18:00,1.77519,1.77519,1.77492,1.77506,2981124.0
2009-05-29 10:19:00,1.77511,1.7752,1.77511,1.77511,5687108.0
2009-05-29 10:20:00,1.77501,1.77514,1.77497,1.77498,85112506.0
2009-05-29 10:21:00,1.77498,1.77505,1.77479,1.77479,4473619.0
2009-05-29 10:22:00,1.77479,1.77479,1.77443,1.77444,7710367.0
2009-05-29 10:23:00,1.77446,1.77446,1.77424,1.77424,4670432.0
2009-05-29 10:24:00,1.7743,1.7743,1.7738,1.7738,7671209.0
2009-05-29 10:25:00,1.77371,1.77373,1.77341,1.77371,5581047.0
2009-05-29 10:26:00,1.77377,1.77392,1.77359,1.77392,3702139.0
2009-05-29 10:27:00,1.77392,1.7743,1.77392,1.77428,22131186.0
2009-05-29 10:28:00,1.7742,1.7742,1.77387,1.77387,4107267.0
2009-05-29 10:29:00,1.77383,1.77394,1.77373,1.77394,3080967.0
2009-05-29 10:30:00,1.77383,1.77383,1.77321,1.77353,8991062.0
2009-05-29 10:31:00,1.77348,1.77382,1.77347,1.77382,123736520.0
2009-05-29 10:32:00,1.77396,1.77396,1.77384,1.77389,7427066.0
2009-05-29 10:33:00,1.77398,1.77398,1.77384,1.77391,10127320.0
2009-05-29 10:34:00,1.77403,1.77449,1.77403,1.77445,6120273.0
2009-05-29 10:35:00,1.77442,1.77447,1.77436,1.77438,2693769.0
2009-05-29 10:36:00,1.7743,1.77434,1.77403,1.77403,8468178.0
2009-05-29 10:37:00,1.77405,1.77405,1.77339,1.77381,2438265.0
2009-05-29 10:38:00,1.77383,1.77383,1.77342,1.77352,7579879.0
2009-05-29 10:39:00,1.77359,1.77385,1.77359,1.77371,3353318.0
2009-05-29 10:40:00,1.77366,1.7739,1.77366,1.77384,6034906.0
2009-05-29 10:41:00,1.77364,1.77364,1.77332,1.77332,2270581.0
2009-05-29 10:42:00,1.77337,1.77353,1.77333,1.77337,2248846.0
2009-05-29 10:43:00,1.77334,1.77357,1.77334,1.77357,94733962.0
2009-05-29 10:44:00,1.77347,1.77383,1.77347,1.77383,10223728.0
2009-05-29 10:45:00,1.77398,1.77399,1.77374,1.77374,4451819.0
2009-05-29 10:46:00,1.7737,1.77436,1.7737,1.77436,6178542.0
2009-05-29 10:47:00,1.77452,1.77472,1.77452,1.77465,5706376.0
2009-05-29 10:48:00,1.77466,1.77466,1.77449,1.7745,4660938.0
2009-05-29 10:49:00,1.77434,1.77458,1.77434,1.77444,2286674.0
2009-05-29 10:50:00,1.77448,1.77458,1.77418,1.77418,26373446.0
2009-05-29 10:51:00,1.77427,1.7746,1.77427,1.7746,8494605.0
2009-05-29 10:52:00,1.77445,1.77445,1.77415,1.77442,8564155.0
2009-05-29 10:53:00,1.77432,1.77432,1.77412,1.7743,13937888.0
2009-05-29 10:54:00,1.77429,1.77433,1.77425,1.77433,2791333.0
2009-05-29 10:55:00,1.77438,1.7745,1.77425,1.7745,8908339.0
2009-05-29 10:56:00,1.77435,1.7744,1.77433,1.77436,7198269.0
2009-05-29 10:57:00,1.77433,1.77486,1.77433,1.77463,2019716.0
2009-05-29 10:58:00,1.7747,1.7747,1.77378,1.77378,13669066.0
2009-05-29 10:59:00,1.77365,1.77365,1.7735,1.77361,4636609.0
2009-05-29 11:00:00,1.77367,1.77408,1.77367,1.77376,4727610.0
2009-05-29 11:01:00,1.77371,1.77371,1.77352,1.77368,5438015.0
2009-05-29 11:02:00,1.77365,1.77365,1.77309,1.77309,10410307.0
2009-05-29 11:03:00,1.7729,1.7729,1.77261,1.77261,33389664.0
2009-05-29 11:04:00,1.77258,1.77287,1.77258,1.77259,6457951.0
2009-05-29 11:05:00,1.7726,1.7728,1.7726,1.7728,1266795.0
2009-05-29 11:06:00,1.77281,1.77287,1.77274,1.77275,8588482.0
2009-05-29 11:07:00,1.77279,1.77313,1.77278,1.77313,4955012.0
2009-05-29 11:08:00,1.77316,1.77337,1.77308,1.77337,1567355.0
2009-05-29 11:09:00,1.77349,1.7737,1.77349,1.7736,5429567.0
2009-05-29 11:10:00,1.77366,1.77412,1.77366,1.77412,22058473.0
2009-05-29 11:11:00,1.77424,1.7744,1.77424,1.77432,4888095.0
2009-05-29 11:12:00,1.77435,1.77437,1.77422,1.7743,16695624.0
2009-05-29 11:13:00,1.7743,1.77431,1.77418,1.77418,7982545.0
2009-05-29 11:14:00,1.77423,1.77432,1.77422,1.77424,13197260.0
2009-05-29 11:15:00,1.77426,1.77437,1.77398,1.77437,11885140.0
2009-05-29 11:16:00,1.77453,1.77466,1.7744,1.7744,1938387.0
2009-05-29 11:17:00,1.774,1.77434,1.77381,1.77381,55902003.0
2009-05-29 11:18:00,1.77389,1.77402,1.77357,1.77402,17863335.0
2009-05-29 11:19:00,1.77409,1.77427,1.77409,1.77422,5461912.0
2009-05-29 11:20:00,1.77434,1.7746,1.77434,1.77448,25081364.0
2009-05-29 11:21:00,1.77456,1.77494,1.77456,1.77481,11610972.0
2009-05-29 11:22:00,1.77462,1.77466,1.77446,1.77466,6355470.0
2009-05-29 11:23:00,1.7747,1.7747,1.77427,1.77427,5827057.0
2009-05-29 11:24:00,1.77417,1.77417,1.77395,1.77402,1711959.0
2009-05-29 11:25:00,1.77402,1.77411,1.77395,1.77411,17770176.0
2009-05-29 11:26:00,1.77421,1.77479,1.77421,1.77479,4563694.0
2009-05-29 11:27:00,1.77489,1.77532,1.77489,1.77532,78590876.0
2009-05-29 11:28:00,1.77527,1.77535,1.77504,1.77504,6087042.0
2009-05-29 11:29:00,1.77498,1.77539,1.77498,1.77539,7421625.0
2009-05-29 11:30:00,1.77534,1.77534,1.77481,1.77481,3873579.0
2009-05-29 11:31:00,1.77489,1.77536,1.77489,1.77521,15192375.0
2009-05-29 11:32:00,1.77533,1.77556,1.77533,1.77556,3340345.0
2009-05-29 11:33:00,1.77562,1.77622,1.77562,1.77622,9111041.0
2009-05-29 11:34:00,1.77639,1.77659,1.77639,1.77655,9656905.0
2009-05-29 11:35:00,1.77631,1.77634,1.77563,1.77634,5906714.0
2009-05-29 11:36:00,1.77631,1.77688,1.7763,1.77688,6895947.0
2009-05-29 11:37:00,1.77703,1.77709,1.77698,1.77698,7162093.0
2009-05-29 11:38:00,1.77653,1.77705,1.77653,1.77675,13383773.0
2009-05-29 11:39:00,1.77676,1.77676,1.77642,1.77642,13740230.0
2009-05-29 11:40:00,1.77631,1.77633,1.7761,1.7761,28750636.0
2009-05-29 11:41:00,1.77601,1.77615,1.77588,1.77594,47174340.0
2009-05-29 11:42:00,1.77582,1.77582,1.77563,1.77565,2683406.0
2009-05-29 11:43:00,1.77558,1.77577,1.77548,1.77577,17441571.0
2009-05-29 11:44:00,1.77579,1.77586,1.77553,1.77577,8315609.0
2009-05-29 11:45:00,1.7757,1.77593,1.77568,1.77591,13688483.0
2009-05-29 11:46:00,1.77601,1.77619,1.77597,1.7761,5966060.0
2009-05-29 11:47:00,1.77602,1.77607,1.7759,1.7759,2999533.0
2009-05-29 11:48:00,1.77573,1.77582,1.7753,1.7753,8333501.0
2009-05-29 11:49:00,1.77527,1.7754,1.77526,1.7754,10694370.0
2009-05-29 11:50:00,1.77534,1.77539,1.77526,1.77526,2629759.0
2009-05-29 11:51:00,1.77532,1.77542,1.77532,1.77535,4560469.0
2009-05-29 11:52:00,1.77528,1.77535,1.77518,1.77535,7618964.0
2009-05-29 11:53:00,1.77542,1.77576,1.77542,1.77576,5015012.0
2009-05-29 11:54:00,1.77596,1.7762,1.77596,1.7762,1991948.0
2009-05-29 11:55:00,1.7763,1.77662,1.7763,1.77658,2285627.0
2009-05-29 11:56:00,1.77664,1.77713,1.77664,1.77713,14000452.0
2009-05-29 11:57:00,1.77721,1.77778,1.77721,1.77747,15125490.0
2009-05-29 11:58:00,1.77724,1.77724,1.77681,1.77681,6774604.0
2009-05-29 11:59:00,1.77668,1.77668,1.77638,1.77657,8491657.0
2009-05-29 12:00:00,1.77677,1.77783,1.77677,1.77783,32033430.0
2009-05-29 12:01:00,1.77799,1.77832,1.77799,1.77811,8746948.0
2009-05-29 12:02:00,1.77811,1.77811,1.77776,1.77776,19467591.0
2009-05-29 12:03:00,1.77758,1.77763,1.77747,1.77748,13774812.0
2009-05-29 12:04:00,1.77763,1.77763,1.77745,1.77758,27803100.0
2009-05-29 12:05:00,1.77747,1.77748,1.77728,1.77748,2578087.0
2009-05-29 12:06:00,1.77728,1.7777,1.77606,1.7777,4348789.0
2009-05-29 12:07:00,1.77759,1.77772,1.77735,1.77772,10506713.0
2009-05-29 12:08:00,1.77775,1.77775,1.77734,1.77734,10115661.0
2009-05-29 12:09:00,1.77724,1.77725,1.7771,1.77725,4856014.0
2009-05-29 12:10:00,1.77731,1.77762,1.77695,1.77762,2825586.0
2009-05-29 12:11:00,1.77769,1.77769,1.77749,1.77763,7348656.0
2009-05-29 12:12:00,1.77764,1.77768,1.77742,1.77742,7971345.0
2009-05-29 12:13:00,1.77728,1.77728,1.77683,1.77688,35078092.0
2009-05-29 12:14:00,1.77679,1.77687,1.77648,1.77648,4671364.0
2009-05-29 12:15:00,1.77643,1.77646,1.77626,1.7764,7504810.0
2009-05-29 12:16:00,1.77647,1.77663,1.77647,1.77663,1992961.0
2009-05-29 12:17:00,1.77673,1.77692,1.77651,1.77692,13882115.0
2009-05-29 12:18:00,1.77702,1.7771,1.77683,1.77683,17735155.0
2009-05-29 12:19:00,1.77713,1.7773,1.77712,1.77712,6474507.0
2009-05-29 12:20:00,1.77716,1.77719,1.777,1.777,12276555.0
2009-05-29 12:21:00,1.77692,1.77692,1.77665,1.77665,17113104.0
2009-05-29 12:22:00,1.77648,1.77653,1.77641,1.77643,3452376.0
2009-05-29 12:23:00,1.77626,1.7763,1.77592,1.77592,9494941.0
2009-05-29 12:24:00,1.77611,1.77638,1.77599,1.77638,16539820.0
2009-05-29 12:25:00,1.77643,1.77682,1.77579,1.77682,14713941.0
2009-05-29 12:26:00,1.77687,1.77718,1.77687,1.77718,6678729.0
2009-05-29 12:27:00,1.77712,1.77712,1.77673,1.77673,6969315.0
2009-05-29 12:28:00,1.77677,1.77677,1.77595,1.77595,4014683.0
2009-05-29 12:29:00,1.77596,1.77627,1.7758,1.77627,6358809.0
2009-05-29 12:30:00,1.7763,1.77655,1.7763,1.77655,1146538.0
2009-05-29 12:31:00,1.77648,1.77684,1.77648,1.77684,2076417.0
2009-05-29 12:32:00,1.77681,1.77754,1.77681,1.77754,6246698.0
2009-05-29 12:33:00,1.77762,1.77783,1.7776,1.7776,29403039.0
2009-05-29 12:34:00,1.77752,1.77752,1.77733,1.77742,3452312.0
2009-05-29 12:35:00,1.7775,1.77783,1.7775,1.77763,6881240.0
2009-05-29 12:36:00,1.7772,1.77766,1.7772,1.77749,5184863.0
2009-05-29 12:37:00,1.77765,1.77785,1.77765,1.77783,9041610.0
2009-05-29 12:38:00,1.77786,1.7782,1.7778,1.7782,9999011.0
2009-05-29 12:39:00,1.77837,1.77881,1.77837,1.77881,27055050.0
2009-05-29 12:40:00,1.77891,1.7792,1.77884,1.7792,5712108.0
2009-05-29 12:41:00,1.77939,1.77944,1.77903,1.77944,7179882.0
2009-05-29 12:42:00,1.7794,1.77959,1.7794,1.77958,4481066.0
2009-05-29 12:43:00,1.77944,1.77946,1.77915,1.77944,8085419.0
2009-05-29 12:44:00,1.77927,1.7797,1.77911,1.7797,5703770.0
2009-05-29 12:45:00,1.77982,1.77989,1.77975,1.77978,2815585.0
2009-05-29 12:46:00,1.77981,1.77981,1.77944,1.77969,18859791.0
2009-05-29 12:47:00,1.77973,1.77985,1.77952,1.77956,42590448.0
2009-05-29 12:48:00,1.77969,1.78007,1.77969,1.78006,31069635.0
2009-05-29 12:49:00,1.78028,1.78028,1.78003,1.78003,14891769.0
2009-05-29 12:50:00,1.77991,1.77991,1.77956,1.77956,7721862.0
2009-05-29 12:51:00,1.77951,1.77951,1.77898,1.77927,26336924.0
2009-05-29 12:52:00,1.77923,1.77923,1.77896,1.77896,3105964.0
2009-05-29 12:53:00,1.77882,1.77889,1.77864,1.77879,7101467.0
2009-05-29 12:54:00,1.77875,1.77875,1.77861,1.77865,6970537.0
2009-05-29 12:55:00,1.77839,1.77857,1.7783,1.7783,7130555.0
2009-05-29 12:56:00,1.77837,1.7786,1.77837,1.7786,6696645.0
2009-05-29 12:57:00,1.77866,1.77866,1.77844,1.77844,2726726.0
2009-05-29 12:58:00,1.77836,1.77836,1.77814,1.77821,4574830.0
2009-05-29 12:59:00,1.77815,1.77817,1.77806,1.77814,5112041.0
2009-05-29 13:00:00,1.7783,1.7785,1.7783,1.77845,6577218.0
2009-05-29 13:01:00,1.77849,1.77932,1.77849,1.77932,36650122.0
2009-05-29 13:02:00,1.77949,1.78006,1.77949,1.78006,6605898.0
2009-05-29 13:03:00,1.78022,1.78037,1.78022,1.78024,7342200.0
2009-05-29 13:04:00,1.78012,1.78012,1.77994,1.78012,4291807.0
2009-05-29 13:05:00,1.78011,1.78011,1.77982,1.77982,6701662.0
2009-05-29 13:06:00,1.77962,1.77962,1.77929,1.7794,4670200.0
2009-05-29 13:07:00,1.77934,1.77934,1.77919,1.77927,3396662.0
2009-05-29 13:08:00,1.77923,1.77938,1.77921,1.77937,9147481.0
2009-05-29 13:09:00,1.77933,1.77933,1.77874,1.77905,35691240.0
2009-05-29 13:10:00,1.77897,1.77897,1.77856,1.77856,8869640.0
2009-05-29 13:11:00,1.77853,1.77853,1.77803,1.77847,18499767.0
2009-05-29 13:12:00,1.77848,1.77871,1.77848,1.7786,4793603.0
2009-05-29 13:13:00,1.77876,1.77893,1.77876,1.77891,9529050.0
2009-05-29 13:14:00,1.77894,1.77928,1.77894,1.77909,8163450.0
2009-05-29 13:15:00,1.77898,1.77905,1.77879,1.77889,4809164.0
2009-05-29 13:16:00,1.77888,1.77919,1.77887,1.77919,2009475.0
2009-05-29 13:17:00,1.77926,1.7796,1.77926,1.7796,3905758.0
2009-05-29 13:18:00,1.77951,1.77951,1.77911,1.77917,1599981.0
2009-05-29 13:19:00,1.77912,1.77914,1.77905,1.77908,9238546.0
2009-05-29 13:20:00,1.77896,1.77897,1.77869,1.77886,11472247.0
2009-05-29 13:21:00,1.77877,1.77877,1.77848,1.77861,22211395.0
2009-05-29 13:22:00,1.7786,1.7786,1.77842,1.77856,26112252.0
2009-05-29 13:23:00,1.77859,1.77895,1.77859,1.77866,9107350.0
2009-05-29 13:24:00,1.77846,1.77846,1.77797,1.77797,7755807.0
2009-05-29 13:25:00,1.77797,1.77797,1.77774,1.77774,8070861.0
2009-05-29 13:26:00,1.7778,1.7778,1.77746,1.77763,10931036.0
2009-05-29 13:27:00,1.77762,1.77792,1.77762,1.77792,17057678.0
2009-05-29 13:28:00,1.77787,1.77787,1.77732,1.77732,8469421.0
2009-05-29 13:29:00,1.77736,1.77747,1.77733,1.77747,11155550.0
2009-05-29 13:30:00,1.77759,1.77766,1.77732,1.77738,7167611.0
2009-05-29 13:31:00,1.7774,1.77744,1.77606,1.77606,14031549.0
2009-05-29 13:32:00,1.77731,1.77731,1.7766,1.7766,2265967.0
2009-05-29 13:33:00,1.77638,1.77638,1.77604,1.77604,12186532.0
2009-05-29 13:34:00,1.77604,1.77604,1.7757,1.77574,2925728.0
2009-05-29 13:35:00,1.77568,1.77591,1.7756,1.77591,2933445.0
2009-05-29 13:36:00,1.77584,1.77587,1.77438,1.77554,8738029.0
2009-05-29 13:37:00,1.77534,1.77535,1.77524,1.77535,29464629.0
2009-05-29 13:38:00,1.77534,1.77534,1.7751,1.77512,10673136.0
2009-05-29 13:39:00,1.77507,1.77512,1.77498,1.77512,2572006.0
2009-05-29 13:40:00,1.77502,1.77502,1.77455,1.7746,6030104.0
2009-05-29 13:41:00,1.77455,1.77481,1.7745,1.77481,1419542.0
2009-05-29 13:42:00,1.77492,1.77541,1.77492,1.77541,4328087.0
2009-05-29 13:43:00,1.77549,1.77558,1.7754,1.7754,4645859.0
2009-05-29 13:44:00,1.77522,1.77522,1.77497,1.77497,22751996.0
2009-05-29 13:45:00,1.77482,1.77486,1.77456,1.77456,3500559.0
2009-05-29 13:46:00,1.77465,1.77489,1.77465,1.77488,9755263.0
2009-05-29 13:47:00,1.77497,1.77527,1.77497,1.77509,21834900.0
2009-05-29 13:48:00,1.77507,1.77526,1.77507,1.77526,5848537.0
2009-05-29 13:49:00,1.77529,1.77534,1.77504,1.77504,18988658.0
2009-05-29 13:50:00,1.77503,1.77563,1.77503,1.77563,6269703.0
2009-05-29 13:51:00,1.77551,1.77551,1.77513,1.77513,3581277.0
2009-05-29 13:52:00,1.77522,1.7753,1.77494,1.77494,9072211.0
2009-05-29 13:53:00,1.77499,1.77499,1.77465,1.77482,8684337.0
2009-05-29 13:54:00,1.77479,1.77519,1.77479,1.77496,1969421.0
2009-05-29 13:55:00,1.77479,1.77512,1.77479,1.77512,4520095.0
2009-05-29 13:56:00,1.77517,1.77552,1.77504,1.77552,12536308.0
2009-05-29 13:57:00,1.7756,1.7756,1.77527,1.77559,12104136.0
2009-05-29 13:58:00,1.77571,1.77609,1.77571,1.77596,11294754.0
2009-05-29 13:59:00,1.77604,1.77634,1.77604,1.77629,8626400.0
2009-05-29 14:00:00,1.77598,1.77604,1.77582,1.77587,2840122.0
2009-05-29 14:01:00,1.77572,1.77591,1.77569,1.77591,2922614.0
2009-05-29 14:02:00,1.77583,1.77583,1.77519,1.77525,42622250.0
2009-05-29 14:03:00,1.77522,1.77522,1.77434,1.77437,61358528.0
2009-05-29 14:04:00,1.77447,1.77447,1.77429,1.7743,3631266.0
2009-05-29 14:05:00,1.77423,1.7744,1.77402,1.7744,40711927.0
2009-05-29 14:06:00,1.77453,1.77488,1.77453,1.77488,2321376.0
2009-05-29 14:07:00,1.77496,1.77533,1.77496,1.77533,16255951.0
2009-05-29 14:08:00,1.77541,1.77556,1.77534,1.77556,12181972.0
2009-05-29 14:09:00,1.77554,1.77563,1.77534,1.77559,3902204.0
2009-05-29 14:10:00,1.77569,1.77608,1.77569,1.77608,6809715.0
2009-05-29 14:11:00,1.77616,1.77621,1.7759,1.77621,9452191.0
2009-05-29 14:12:00,1.7761,1.77635,1.7761,1.77617,5883999.0
2009-05-29 14:13:00,1.77606,1.77606,1.77594,1.77602,6925725.0
2009-05-29 14:14:00,1.7759,1.77591,1.77559,1.77559,17249593.0
2009-05-29 14:15:00,1.77552,1.77562,1.77518,1.77518,8631081.0
2009-05-29 14:16:00,1.77514,1.77514,1.7745,1.7745,8335064.0
2009-05-29 14:17:00,1.77467,1.77491,1.77467,1.7748,4503706.0
2009-05-29 14:18:00,1.7748,1.7748,1.77441,1.77441,12495397.0
2009-05-29 14:19:00,1.77434,1.77434,1.77381,1.77381,7567669.0
2009-05-29 14:20:00,1.77363,1.77395,1.77358,1.77395,1758748.0
2009-05-29 14:21:00,1.77405,1.77412,1.77381,1.77399,18564930.0
2009-05-29 14:22:00,1.77398,1.77407,1.77374,1.77374,3473143.0
2009-05-29 14:23:00,1.77358,1.77372,1.77332,1.77372,5846295.0
2009-05-29 14:24:00,1.7737,1.77408,1.7737,1.77408,6665078.0
2009-05-29 14:25:00,1.77418,1.77444,1.77408,1.77444,14276767.0
2009-05-29 14:26:00,1.77454,1.77464,1.7745,1.77464,3987199.0
2009-05-29 14:27:00,1.77455,1.77468,1.77432,1.77468,14766392.0
2009-05-29 14:28:00,1.77462,1.77462,1.77428,1.77438,4758412.0
2009-05-29 14:29:00,1.7744,1.77449,1.7743,1.77449,3197509.0
2009-05-29 14:30:00,1.77443,1.77443,1.77413,1.77413,6381502.0
2009-05-29 14:31:00,1.77431,1.77462,1.77431,1.77462,9116607.0
2009-05-29 14:32:00,1.7747,1.7747,1.77441,1.77462,4010029.0
2009-05-29 14:33:00,1.77464,1.77464,1.77435,1.77439,9356896.0
2009-05-29 14:34:00,1.77411,1.77421,1.77386,1.77399,1864802.0
2009-05-29 14:35:00,1.77405,1.77456,1.77405,1.77456,92598310.0
2009-05-29 14:36:00,1.77456,1.77474,1.77437,1.77437,11115059.0
2009-05-29 14:37:00,1.77432,1.77444,1.77425,1.77438,4741878.0
2009-05-29 14:38:00,1.77439,1.77439,1.77387,1.77387,2069662.0
2009-05-29 14:39:00,1.77379,1.77379,1.77337,1.77337,6415931.0
2009-05-29 14:40:00,1.77325,1.77325,1.77299,1.77312,6911636.0
2009-05-29 14:41:00,1.77311,1.77311,1.77271,1.77271,5771312.0
2009-05-29 14:42:00,1.77269,1.77275,1.77223,1.77227,5430534.0
2009-05-29 14:43:00,1.77218,1.77218,1.77162,1.77162,3099139.0
2009-05-29 14:44:00,1.77162,1.77162,1.77119,1.77153,93307626.0
2009-05-29 14:45:00,1.77152,1.77152,1.77098,1.77098,14403216.0
2009-05-29 14:46:00,1.7709,1.7709,1.77044,1.77044,7176180.0
2009-05-29 14:47:00,1.77039,1.77039,1.77003,1.77019,4728374.0
2009-05-29 14:48:00,1.77034,1.77075,1.77034,1.77075,8712333.0
2009-05-29 14:49:00,1.77085,1.77129,1.77085,1.77129,7540075.0
2009-05-29 14:50:00,1.77152,1.77171,1.77152,1.77162,6890053.0
2009-05-29 14:51:00,1.7717,1.77206,1.7717,1.77206,49883535.0
2009-05-29 14:52:00,1.7721,1.7721,1.77143,1.77168,6518574.0
2009-05-29 14:53:00,1.77168,1.77168,1.77149,1.77149,12991216.0
2009-05-29 14:54:00,1.77147,1.77157,1.77137,1.77137,5928567.0
2009-05-29 14:55:00,1.77144,1.77167,1.77144,1.77167,8895149.0
2009-05-29 14:56:00,1.77156,1.77176,1.77156,1.77163,11366219.0
2009-05-29 14:57:00,1.77163,1.772,1.77163,1.772,8187680.0
2009-05-29 14:58:00,1.77216,1.77257,1.77216,1.77251,19643012.0
2009-05-29 14:59:00,1.7726,1.77279,1.7726,1.7726,34238144.0
2009-05-29 15:00:00,1.77237,1.77237,1.77182,1.77182,18048390.0
2009-05-29 15:01:00,1.77174,1.77174,1.77088,1.77095,41560825.0
2009-05-29 15:02:00,1.77101,1.77101,1.77071,1.77071,16621748.0
2009-05-29 15:03:00,1.77067,1.77102,1.77054,1.77102,3864924.0
2009-05-29 15:04:00,1.77104,1.77119,1.77092,1.77104,4407328.0
2009-05-29 15:05:00,1.7712,1.77143,1.7712,1.7713,9693848.0
2009-05-29 15:06:00,1.77126,1.77127,1.77108,1.7712,1022019.0
2009-05-29 15:07:00,1.77112,1.77115,1.77095,1.77095,21048967.0
2009-05-29 15:08:00,1.77079,1.77094,1.77069,1.77094,4799672.0
2009-05-29 15:09:00,1.77108,1.7712,1.77095,1.7712,3664431.0
2009-05-29 15:10:00,1.77125,1.77125,1.77094,1.77094,47370658.0
2009-05-29 15:11:00,1.77094,1.77094,1.7704,1.7704,3472432.0
2009-05-29 15:12:00,1.77034,1.77051,1.77034,1.77051,4970469.0
2009-05-29 15:13:00,1.77044,1.77069,1.77044,1.77069,14727659.0
2009-05-29 15:14:00,1.77073,1.77096,1.77073,1.77085,4550793.0
2009-05-29 15:15:00,1.77084,1.77084,1.77051,1.77061,6640548.0
2009-05-29 15:16:00,1.77053,1.77053,1.77023,1.77023,5007519.0
2009-05-29 15:17:00,1.77022,1.77022,1.76939,1.76972,60724860.0
2009-05-29 15:18:00,1.7697,1.76985,1.76963,1.76963,4945481.0
2009-05-29 15:19:00,1.76943,1.76943,1.76921,1.76942,20760909.0
2009-05-29 15:20:00,1.76944,1.76994,1.76944,1.76994,20920157.0
2009-05-29 15:21:00,1.77,1.77027,1.77,1.77027,4982098.0
2009-05-29 15:22:00,1.77037,1.77044,1.77029,1.77031,1683631.0
2009-05-29 15:23:00,1.7699,1.77046,1.7699,1.77046,9812385.0
2009-05-29 15:24:00,1.7705,1.77069,1.77049,1.77052,7850695.0
2009-05-29 15:25:00,1.77045,1.77073,1.77037,1.77073,7120031.0
2009-05-29 15:26:00,1.77082,1.77117,1.77082,1.77117,26312457.0
2009-05-29 15:27:00,1.77109,1.77109,1.77042,1.77042,25804248.0
2009-05-29 15:28:00,1.7704,1.7704,1.76971,1.76979,56542656.0
2009-05-29 15:29:00,1.76966,1.76973,1.76931,1.76954,7289054.0
2009-05-29 15:30:00,1.76948,1.76948,1.76908,1.76908,9724108.0
2009-05-29 15:31:00,1.76912,1.76962,1.76912,1.76962,8962623.0
2009-05-29 15:32:00,1.76957,1.76993,1.76956,1.76993,7110767.0
2009-05-29 15:33:00,1.76993,1.77035,1.76993,1.77035,25362756.0
2009-05-29 15:34:00,1.77033,1.77035,1.7701,1.77035,7171079.0
2009-05-29 15:35:00,1.77066,1.77066,1.77049,1.77058,1869155.0
2009-05-29 15:36:00,1.7705,1.7705,1.77004,1.77011,5580809.0
2009-05-29 15:37:00,1.77008,1.77008,1.76978,1.76989,1177195.0
2009-05-29 15:38:00,1.76987,1.76987,1.76956,1.76957,15216677.0
2009-05-29 15:39:00,1.76954,1.76954,1.76933,1.76933,1893086.0
2009-05-29 15:40:00,1.76933,1.76933,1.76783,1.76829,158224935.0
2009-05-29 15:41:00,1.76843,1.76878,1.76831,1.76878,37247787.0
2009-05-29 15:42:00,1.76875,1.76876,1.76851,1.76876,1979164.0
2009-05-29 15:43:00,1.76876,1.76989,1.76876,1.76989,30492945.0
2009-05-29 15:44:00,1.7697,1.76975,1.76917,1.76937,4779081.0
2009-05-29 15:45:00,1.76942,1.76995,1.76942,1.76966,88430712.0
2009-05-29 15:46:00,1.76961,1.76961,1.76933,1.76933,8487485.0
2009-05-29 15:47:00,1.76928,1.76928,1.76913,1.76913,3652714.0
2009-05-29 15:48:00,1.76909,1.76909,1.76882,1.76893,6957770.0
2009-05-29 15:49:00,1.76892,1.76892,1.76868,1.76869,10548094.0
2009-05-29 15:50:00,1.76865,1.76865,1.76709,1.76709,38824011.0
2009-05-29 15:51:00,1.76714,1.76738,1.76714,1.76736,23207077.0
2009-05-29 15:52:00,1.76756,1.76782,1.76744,1.76744,9589432.0
2009-05-29 15:53:00,1.76738,1.76738,1.76708,1.76718,3641955.0
2009-05-29 15:54:00,1.767,1.76716,1.76673,1.76673,27174144.0
2009-05-29 15:55:00,1.76661,1.76661,1.7664,1.7664,8854341.0
2009-05-29 15:56:00,1.76625,1.76625,1.7659,1.7659,5643049.0
2009-05-29 15:57:00,1.76588,1.76595,1.76564,1.76564,2763623.0
2009-05-29 15:58:00,1.76573,1.76615,1.76573,1.76615,3344279.0
2009-05-29 15:59:00,1.76618,1.76779,1.76618,1.76751,32769100.0
2009-05-29 16:00:00,1.76754,1.76758,1.76734,1.76754,21851452.0
2009-05-29 16:01:00,1.76774,1.76796,1.76766,1.7679,10720532.0
2009-05-29 16:02:00,1.76785,1.76785,1.76767,1.76767,6481429.0
2009-05-29 16:03:00,1.76763,1.76772,1.76748,1.76772,5489041.0
2009-05-29 16:04:00,1.76777,1.76826,1.76777,1.76826,3794236.0
2009-05-29 16:05:00,1.76827,1.76827,1.76759,1.76762,5948359.0
2009-05-29 16:06:00,1.76753,1.76753,1.7667,1.7667,24877500.0
2009-05-29 16:07:00,1.76675,1.76682,1.76638,1.76638,1831759.0
2009-05-29 16:08:00,1.76632,1.76632,1.7661,1.76614,8608973.0
2009-05-29 16:09:00,1.76613,1.76613,1.76584,1.76591,10262680.0
2009-05-29 16:10:00,1.76587,1.76587,1.76547,1.76547,5803079.0
2009-05-29 16:11:00,1.76545,1.76554,1.76525,1.76554,44493603.0
2009-05-29 16:12:00,1.76538,1.76541,1.76505,1.76505,6029110.0
2009-05-29 16:13:00,1.76498,1.76514,1.76495,1.76514,13669196.0
2009-05-29 16:14:00,1.76519,1.76559,1.76517,1.76559,3022598.0
2009-05-29 16:15:00,1.76542,1.76542,1.76442,1.76442,33841152.0
2009-05-29 16:16:00,1.76446,1.76494,1.76446,1.76494,2075484.0
2009-05-29 16:17:00,1.76495,1.76495,1.76475,1.76492,8421551.0
2009-05-29 16:18:00,1.76471,1.76471,1.76433,1.76433,7813169.0
2009-05-29 16:19:00,1.76433,1.76433,1.76403,1.76403,11967499.0
2009-05-29 16:20:00,1.7639,1.76416,1.7639,1.76416,2760903.0
2009-05-29 16:21:00,1.76397,1.7642,1.76397,1.7642,12241885.0
2009-05-29 16:22:00,1.76431,1.76431,1.76391,1.76399,14478668.0
2009-05-29 16:23:00,1.76397,1.7641,1.76394,1.7641,3302981.0
2009-05-29 16:24:00,1.7641,1.7644,1.7641,1.76428,3590520.0
2009-05-29 16:25:00,1.76445,1.76465,1.76443,1.76465,6056216.0
2009-05-29 16:26:00,1.76463,1.76498,1.76463,1.76488,1280254.0
2009-05-29 16:27:00,1.76481,1.76481,1.76428,1.76428,13105789.0
2009-05-29 16:28:00,1.76433,1.76488,1.76423,1.76488,4342315.0
2009-05-29 16:29:00,1.765,1.76537,1.765,1.76537,5499082.0
2009-05-29 16:30:00,1.76534,1.76566,1.76534,1.76566,2551682.0
2009-05-29 16:31:00,1.76579,1.76589,1.76572,1.76589,1486530.0
2009-05-29 16:32:00,1.76582,1.76582,1.76484,1.76514,30777400.0
2009-05-29 16:33:00,1.76504,1.76504,1.76389,1.7639,24170424.0
2009-05-29 16:34:00,1.76402,1.76423,1.76402,1.76423,9000423.0
2009-05-29 16:35:00,1.76422,1.76449,1.76422,1.76443,193019976.0
2009-05-29 16:36:00,1.76455,1.76504,1.76455,1.76504,4689550.0
2009-05-29 16:37:00,1.76506,1.76513,1.76504,1.76505,12562608.0
2009-05-29 16:38:00,1.76491,1.76506,1.76485,1.76487,24825770.0
2009-05-29 16:39:00,1.76484,1.76484,1.76464,1.76464,30049416.0
2009-05-29 16:40:00,1.76461,1.76461,1.76433,1.76433,11100053.0
2009-05-29 16:41:00,1.76425,1.76425,1.76349,1.76364,7879650.0
2009-05-29 16:42:00,1.76369,1.76401,1.76369,1.76401,1913154.0
2009-05-29 16:43:00,1.76403,1.76415,1.76401,1.76415,15899167.0
2009-05-29 16:44:00,1.76416,1.76448,1.76416,1.76445,59649868.0
2009-05-29 16:45:00,1.76431,1.76434,1.76411,1.76416,3377957.0
2009-05-29 16:46:00,1.76408,1.76418,1.76385,1.76385,15416919.0
2009-05-29 16:47:00,1.76372,1.76389,1.76352,1.76389,35058334.0
2009-05-29 16:48:00,1.76388,1.76413,1.76388,1.76413,15335377.0
2009-05-29 16:49:00,1.76416,1.76463,1.76416,1.76463,3422057.0
2009-05-29 16:50:00,1.76463,1.76579,1.76463,1.76579,6984780.0
2009-05-29 16:51:00,1.76595,1.76607,1.76586,1.76604,14747652.0
2009-05-29 16:52:00,1.76587,1.76587,1.76563,1.76563,9215481.0
2009-05-29 16:53:00,1.76563,1.76563,1.76533,1.76533,3408715.0
2009-05-29 16:54:00,1.76536,1.76536,1.76504,1.76509,5367994.0
2009-05-29 16:55:00,1.76501,1.76501,1.76466,1.76477,2258411.0
2009-05-29 16:56:00,1.76471,1.76471,1.76406,1.76418,20863143.0
2009-05-29 16:57:00,1.76414,1.76444,1.76414,1.76414,5245216.0
2009-05-29 16:58:00,1.7642,1.76429,1.76396,1.76421,66676890.0
2009-05-29 16:59:00,1.76425,1.76494,1.76425,1.76494,11070131.0
2009-05-29 17:00:00,1.76502,1.76567,1.76502,1.76567,4307796.0
2009-05-29 17:01:00,1.76593,1.76641,1.76593,1.76638,15012489.0
2009-05-29 17:02:00,1.76651,1.76689,1.76651,1.76667,3606640.0
2009-05-29 17:03:00,1.76668,1.76695,1.76668,1.76671,39637211.0
2009-05-29 17:04:00,1.76673,1.76701,1.76673,1.7669,2266724.0
2009-05-29 17:05:00,1.76672,1.7669,1.76643,1.7669,7323523.0
2009-05-29 17:06:00,1.76707,1.7674,1.76707,1.76737,14045862.0
2009-05-29 17:07:00,1.76748,1.76761,1.76733,1.76761,6565374.0
2009-05-29 17:08:00,1.76766,1.76788,1.76761,1.76788,1595843.0
2009-05-29 17:09:00,1.76796,1.76797,1.76769,1.76769,4518371.0
2009-05-29 17:10:00,1.76785,1.76794,1.76769,1.76769,4076677.0
2009-05-29 17:11:00,1.76761,1.76765,1.76743,1.7675,3875567.0
2009-05-29 17:12:00,1.76757,1.76876,1.76757,1.76876,13458373.0
2009-05-29 17:13:00,1.76868,1.76868,1.76801,1.76801,25101360.0
2009-05-29 17:14:00,1.76801,1.76843,1.76798,1.76843,7175185.0
2009-05-29 17:15:00,1.76844,1.76869,1.76844,1.76869,3343738.0
2009-05-29 17:16:00,1.76868,1.7703,1.76868,1.7703,124423489.0
2009-05-29 17:17:00,1.77025,1.77046,1.77025,1.77026,2889485.0
2009-05-29 17:18:00,1.77022,1.77032,1.77002,1.77002,5829204.0
2009-05-29 17:19:00,1.76858,1.77047,1.76858,1.77031,5868629.0
2009-05-29 17:20:00,1.77039,1.77039,1.77012,1.77014,8221728.0
2009-05-29 17:21:00,1.77023,1.77028,1.77004,1.77028,1711099.0
2009-05-29 17:22:00,1.77047,1.77064,1.77021,1.7706,2917346.0
2009-05-29 17:23:00,1.77053,1.77067,1.77046,1.77067,2405645.0
2009-05-29 17:24:00,1.77084,1.77097,1.77079,1.77092,3987725.0
2009-05-29 17:25:00,1.77077,1.77081,1.77063,1.77064,12203398.0
2009-05-29 17:26:00,1.77058,1.77058,1.77005,1.77005,20560932.0
2009-05-29 17:27:00,1.77,1.77,1.76978,1.76978,4838709.0
2009-05-29 17:28:00,1.77,1.77039,1.77,1.77032,7051550.0
2009-05-29 17:29:00,1.77025,1.77035,1.77001,1.77001,25062128.0
2009-05-29 17:30:00,1.77008,1.77031,1.77004,1.77031,8495737.0
2009-05-29 17:31:00,1.77033,1.77042,1.77023,1.77041,7221224.0
2009-05-29 17:32:00,1.77043,1.7706,1.77043,1.77051,11842473.0
2009-05-29 17:33:00,1.7705,1.7705,1.77008,1.7702,8752255.0
2009-05-29 17:34:00,1.77012,1.77012,1.76991,1.76991,7654270.0
2009-05-29 17:35:00,1.76991,1.76991,1.76956,1.76963,6572534.0
2009-05-29 17:36:00,1.76946,1.76951,1.76927,1.76951,11770545.0
2009-05-29 17:37:00,1.76946,1.76988,1.76946,1.76951,4761235.0
2009-05-29 17:38:00,1.76996,1.76999,1.76978,1.76978,1620667.0
2009-05-29 17:39:00,1.76974,1.77025,1.76973,1.77025,5694744.0
2009-05-29 17:40:00,1.77036,1.77047,1.77033,1.77042,7242746.0
2009-05-29 17:41:00,1.77039,1.77039,1.77008,1.77009,18346050.0
2009-05-29 17:42:00,1.77001,1.77009,1.7699,1.77009,10603065.0
2009-05-29 17:43:00,1.77001,1.77046,1.77001,1.77043,19241313.0
2009-05-29 17:44:00,1.77047,1.77117,1.77047,1.77109,19104734.0
2009-05-29 17:45:00,1.77114,1.77133,1.7708,1.77133,21386873.0
2009-05-29 17:46:00,1.77134,1.7714,1.77084,1.77084,19246276.0
2009-05-29 17:47:00,1.77073,1.77073,1.7704,1.77069,4337642.0
2009-05-29 17:48:00,1.77077,1.77124,1.77073,1.77074,7381097.0
2009-05-29 17:49:00,1.77073,1.77085,1.77072,1.7708,7359051.0
2009-05-29 17:50:00,1.77068,1.77068,1.77048,1.77053,18077892.0
2009-05-29 17:51:00,1.77057,1.77083,1.77052,1.77083,16737085.0
2009-05-29 17:52:00,1.77078,1.7708,1.77069,1.77078,1874431.0
2009-05-29 17:53:00,1.77083,1.77095,1.77081,1.77081,1911100.0
2009-05-29 17:54:00,1.77059,1.77074,1.77052,1.77052,9605409.0
2009-05-29 17:55:00,1.77042,1.77053,1.77028,1.77053,125948060.0
2009-05-29 17:56:00,1.77059,1.77082,1.77059,1.77077,8346456.0
2009-05-29 17:57:00,1.77093,1.77095,1.77083,1.77083,13828269.0
2009-05-29 17:58:00,1.77066,1.77066,1.7704,1.77053,3518892.0
2009-05-29 17:59:00,1.77032,1.77032,1.77006,1.77024,4444621.0
2009-05-29 18:00:00,1.77033,1.77053,1.77033,1.77045,19924353.0
2009-05-29 18:01:00,1.7704,1.7704,1.77006,1.77006,2821877.0
2009-05-29 18:02:00,1.76995,1.76995,1.76936,1.76954,11037087.0
2009-05-29 18:03:00,1.76956,1.76956,1.76902,1.76902,5697675.0
2009-05-29 18:04:00,1.76891,1.76894,1.7686,1.7686,7016389.0
2009-05-29 18:05:00,1.76855,1.76874,1.76855,1.76867,25092693.0
2009-05-29 18:06:00,1.76855,1.76855,1.76802,1.76807,3857690.0
2009-05-29 18:07:00,1.76778,1.76778,1.76751,1.76766,21037251.0
2009-05-29 18:08:00,1.76773,1.76786,1.76763,1.76763,12147813.0
2009-05-29 18:09:00,1.76765,1.76765,1.76749,1.76749,1642021.0
2009-05-29 18:10:00,1.76743,1.76748,1.76715,1.76716,12013143.0
2009-05-29 18:11:00,1.7671,1.7671,1.76687,1.76687,2922739.0
2009-05-29 18:12:00,1.76688,1.76688,1.76617,1.76617,23890920.0
2009-05-29 18:13:00,1.7662,1.7662,1.76589,1.76595,18242596.0
2009-05-29 18:14:00,1.76598,1.76598,1.76557,1.76572,5133396.0
2009-05-29 18:15:00,1.76574,1.76574,1.76538,1.76538,5727350.0
2009-05-29 18:16:00,1.7655,1.76601,1.7655,1.76601,8932749.0
2009-05-29 18:17:00,1.76604,1.76624,1.76584,1.76618,6303778.0
2009-05-29 18:18:00,1.76605,1.76606,1.76582,1.76593,5140278.0
2009-05-29 18:19:00,1.7661,1.76637,1.7661,1.76637,45985824.0
2009-05-29 18:20:00,1.76643,1.76647,1.76616,1.76621,21397764.0
2009-05-29 18:21:00,1.76628,1.76641,1.76599,1.76641,8800291.0
2009-05-29 18:22:00,1.76625,1.76629,1.76581,1.76611,1223253.0
2009-05-29 18:23:00,1.76629,1.76657,1.76618,1.76657,5267047.0
2009-05-29 18:24:00,1.76648,1.76648,1.76491,1.7664,1767949.0
2009-05-29 18:25:00,1.76647,1.76693,1.76631,1.76693,5947016.0
2009-05-29 18:26:00,1.76685,1.76685,1.76641,1.76641,7344478.0
2009-05-29 18:27:00,1.76642,1.76651,1.76615,1.76615,30420621.0
2009-05-29 18:28:00,1.76606,1.76606,1.76573,1.76575,7254952.0
2009-05-29 18:29:00,1.76571,1.76571,1.7642,1.76565,36795029.0
2009-05-29 18:30:00,1.76566,1.76567,1.76555,1.76564,4921992.0
2009-05-29 18:31:00,1.7658,1.7661,1.7658,1.76584,12496783.0
2009-05-29 18:32:00,1.76588,1.76596,1.76587,1.76588,5426645.0
2009-05-29 18:33:00,1.76593,1.76622,1.76582,1.76622,6983739.0
2009-05-29 18:34:00,1.76635,1.76649,1.76634,1.76648,11041437.0
2009-05-29 18:35:00,1.7665,1.76675,1.7665,1.76675,29083350.0
2009-05-29 18:36:00,1.76675,1.76675,1.76643,1.76647,7662887.0
2009-05-29 18:37:00,1.76645,1.7665,1.766,1.766,12852720.0
2009-05-29 18:38:00,1.76583,1.76609,1.76575,1.76609,2574297.0
2009-05-29 18:39:00,1.76607,1.76629,1.76607,1.76619,3173180.0
2009-05-29 18:40:00,1.76632,1.76656,1.76632,1.76656,3585569.0
2009-05-29 18:41:00,1.76663,1.76671,1.76647,1.7666,3333000.0
2009-05-29 18:42:00,1.76664,1.7667,1.76657,1.76657,3030341.0
2009-05-29 18:43:00,1.76663,1.76663,1.76649,1.76659,45163764.0
2009-05-29 18:44:00,1.76658,1.76658,1.76611,1.76611,2317616.0
2009-05-29 18:45:00,1.76605,1.76605,1.76579,1.76597,7853177.0
2009-05-29 18:46:00,1.76612,1.76619,1.76604,1.76619,5327388.0
2009-05-29 18:47:00,1.76629,1.76654,1.76629,1.76631,9858954.0
2009-05-29 18:48:00,1.76621,1.76634,1.76608,1.76634,3634101.0
2009-05-29 18:49:00,1.76639,1.76658,1.76639,1.76653,16082313.0
2009-05-29 18:50:00,1.76653,1.76655,1.76641,1.76641,33279480.0
2009-05-29 18:51:00,1.76644,1.76679,1.76644,1.76644,85620294.0
2009-05-29 18:52:00,1.76634,1.76658,1.76634,1.76658,2884046.0
2009-05-29 18:53:00,1.76659,1.76659,1.76625,1.76627,13138769.0
2009-05-29 18:54:00,1.76624,1.76629,1.76605,1.76605,6173715.0
2009-05-29 18:55:00,1.76598,1.76599,1.7658,1.76584,6556890.0
2009-05-29 18:56:00,1.76579,1.76579,1.76554,1.76561,2099127.0
2009-05-29 18:57:00,1.76559,1.76559,1.76521,1.76533,8376116.0
2009-05-29 18:58:00,1.76522,1.76524,1.76507,1.76507,10403377.0
2009-05-29 18:59:00,1.76501,1.76501,1.76483,1.76485,15326142.0
2009-05-29 19:00:00,1.76485,1.76485,1.76454,1.76461,5693048.0
2009-05-29 19:01:00,1.76456,1.76456,1.76433,1.76455,2565957.0
2009-05-29 19:02:00,1.76449,1.76474,1.76439,1.76439,4458042.0
2009-05-29 19:03:00,1.76422,1.76422,1.76376,1.76376,7463104.0
2009-05-29 19:04:00,1.76374,1.76374,1.76347,1.76347,1306723.0
2009-05-29 19:05:00,1.76347,1.76347,1.76323,1.76323,2470133.0
2009-05-29 19:06:00,1.76322,1.76322,1.76265,1.76286,5148413.0
2009-05-29 19:07:00,1.76306,1.76325,1.7629,1.7629,23232625.0
2009-05-29 19:08:00,1.76265,1.76281,1.76252,1.76281,1685907.0
2009-05-29 19:09:00,1.76288,1.76288,1.76252,1.76252,23074964.0
2009-05-29 19:10:00,1.76258,1.76278,1.76253,1.76271,4326470.0
2009-05-29 19:11:00,1.76256,1.76256,1.76211,1.76233,11239387.0
2009-05-29 19:12:00,1.76229,1.76253,1.7622,1.76253,81046701.0
2009-05-29 19:13:00,1.76266,1.76291,1.7626,1.76291,1991206.0
2009-05-29 19:14:00,1.76291,1.76291,1.76238,1.76238,2815847.0
2009-05-29 19:15:00,1.76222,1.76222,1.76197,1.76214,8407374.0
2009-05-29 19:16:00,1.7623,1.76271,1.7623,1.76271,4584469.0
2009-05-29 19:17:00,1.76268,1.76285,1.76268,1.76274,15783873.0
2009-05-29 19:18:00,1.76284,1.76302,1.76277,1.76302,7560223.0
2009-05-29 19:19:00,1.76321,1.7635,1.7631,1.7635,6720980.0
2009-05-29 19:20:00,1.76356,1.76363,1.76349,1.76354,2429036.0
2009-05-29 19:21:00,1.7637,1.76399,1.7637,1.76385,4597017.0
2009-05-29 19:22:00,1.76362,1.76362,1.76337,1.76341,5274334.0
2009-05-29 19:23:00,1.76339,1.76356,1.7633,1.76356,4418669.0
2009-05-29 19:24:00,1.7636,1.76368,1.76354,1.76359,8670237.0
2009-05-29 19:25:00,1.7636,1.76364,1.76348,1.76361,28460880.0
2009-05-29 19:26:00,1.76368,1.76374,1.76358,1.76363,7640328.0
2009-05-29 19:27:00,1.76366,1.76384,1.76366,1.76384,6171375.0
2009-05-29 19:28:00,1.76387,1.76436,1.76387,1.76436,5498180.0
2009-05-29 19:29:00,1.76447,1.76487,1.76447,1.76487,3673528.0
2009-05-29 19:30:00,1.76495,1.76503,1.76457,1.7647,5808966.0
2009-05-29 19:31:00,1.76467,1.76467,1.76443,1.76448,7734164.0
2009-05-29 19:32:00,1.76448,1.76448,1.76418,1.76418,20407375.0
2009-05-29 19:33:00,1.76416,1.76416,1.76397,1.76397,7669233.0
2009-05-29 19:34:00,1.76389,1.76389,1.76374,1.76376,4762149.0
2009-05-29 19:35:00,1.76371,1.76371,1.76341,1.76341,3661955.0
2009-05-29 19:36:00,1.76338,1.76338,1.76313,1.76319,3763085.0
2009-05-29 19:37:00,1.76321,1.76321,1.76292,1.76296,1523454.0
2009-05-29 19:38:00,1.76295,1.76319,1.76278,1.76319,5317578.0
2009-05-29 19:39:00,1.76321,1.76335,1.76302,1.76335,16558168.0
2009-05-29 19:40:00,1.76342,1.76365,1.76342,1.76342,4000639.0
2009-05-29 19:41:00,1.76328,1.76351,1.7631,1.7631,6633210.0
2009-05-29 19:42:00,1.76321,1.76346,1.76321,1.76346,5256180.0
2009-05-29 19:43:00,1.76322,1.76322,1.7626,1.7626,3082383.0
2009-05-29 19:44:00,1.76256,1.76274,1.76247,1.76274,8242130.0
2009-05-29 19:45:00,1.7629,1.76319,1.7629,1.76319,13080144.0
2009-05-29 19:46:00,1.76317,1.76348,1.76317,1.76348,5282659.0
2009-05-29 19:47:00,1.76351,1.76371,1.76341,1.76371,6428984.0
2009-05-29 19:48:00,1.76373,1.7639,1.76373,1.76378,2235917.0
2009-05-29 19:49:00,1.76391,1.76457,1.76391,1.76457,19799318.0
2009-05-29 19:50:00,1.76462,1.76517,1.76462,1.7651,11755160.0
2009-05-29 19:51:00,1.76518,1.76558,1.76518,1.76558,18855840.0
2009-05-29 19:52:00,1.76568,1.76572,1.7656,1.76563,13354955.0
2009-05-29 19:53:00,1.76546,1.76546,1.76493,1.76493,5200027.0
2009-05-29 19:54:00,1.76482,1.76486,1.76468,1.76468,7770334.0
2009-05-29 19:55:00,1.76472,1.76484,1.76468,1.76484,5363251.0
2009-05-29 19:56:00,1.76498,1.76513,1.76469,1.76469,5410341.0
2009-05-29 19:57:00,1.76471,1.76482,1.76467,1.76482,6486966.0
2009-05-29 19:58:00,1.76474,1.76474,1.76431,1.76441,25832550.0
2009-05-29 19:59:00,1.76452,1.76485,1.76452,1.76454,12502232.0
2009-05-29 20:00:00,1.76468,1.76501,1.76468,1.7648,9569794.0
2009-05-29 20:01:00,1.76491,1.765,1.76471,1.76471,9911121.0
2009-05-29 20:02:00,1.76453,1.76453,1.76426,1.76426,21323652.0
2009-05-29 20:03:00,1.76419,1.76419,1.76387,1.76397,8273661.0
2009-05-29 20:04:00,1.76399,1.76399,1.76366,1.76366,32883127.0
2009-05-29 20:05:00,1.76361,1.76363,1.76329,1.76329,5541295.0
2009-05-29 20:06:00,1.76339,1.76339,1.76174,1.76329,1496270.0
2009-05-29 20:07:00,1.76327,1.76327,1.76311,1.76314,6585453.0
2009-05-29 20:08:00,1.7632,1.76326,1.76314,1.76321,6222547.0
2009-05-29 20:09:00,1.7632,1.76337,1.7632,1.76336,13200284.0
2009-05-29 20:10:00,1.76312,1.76312,1.76282,1.76289,7174278.0
2009-05-29 20:11:00,1.76283,1.76283,1.7624,1.7624,14463522.0
2009-05-29 20:12:00,1.76234,1.76234,1.76195,1.76195,10715336.0
2009-05-29 20:13:00,1.76209,1.76212,1.76198,1.76198,27015637.0
2009-05-29 20:14:00,1.76193,1.76193,1.76124,1.7615,5021064.0
2009-05-29 20:15:00,1.76144,1.76145,1.76128,1.76139,8185633.0
2009-05-29 20:16:00,1.76146,1.76175,1.76142,1.76175,1182706.0
2009-05-29 20:17:00,1.76177,1.76179,1.76165,1.76168,2565727.0
2009-05-29 20:18:00,1.76175,1.76195,1.76166,1.76195,1863074.0
2009-05-29 20:19:00,1.76204,1.76211,1.76196,1.76196,2574387.0
2009-05-29 20:20:00,1.7619,1.76208,1.7619,1.76208,8325549.0
2009-05-29 20:21:00,1.76216,1.76224,1.76186,1.76221,6056588.0
2009-05-29 20:22:00,1.76076,1.76225,1.76076,1.76225,3603161.0
2009-05-29 20:23:00,1.76234,1.76257,1.76223,1.76223,16595633.0
2009-05-29 20:24:00,1.76246,1.7626,1.76244,1.76246,15612087.0
2009-05-29 20:25:00,1.76245,1.76245,1.76215,1.76215,6667443.0
2009-05-29 20:26:00,1.7621,1.7621,1.76174,1.7618,8282543.0
2009-05-29 20:27:00,1.76178,1.76184,1.7616,1.7616,1515497.0
2009-05-29 20:28:00,1.76164,1.76169,1.76154,1.76162,6109198.0
2009-05-29 20:29:00,1.76185,1.76197,1.76184,1.76184,4173099.0
2009-05-29 20:30:00,1.76181,1.76195,1.76172,1.76195,17543959.0
2009-05-29 20:31:00,1.76212,1.76253,1.76212,1.76253,8492202.0
2009-05-29 20:32:00,1.76254,1.7627,1.76245,1.76264,7210332.0
2009-05-29 20:33:00,1.76249,1.76259,1.76243,1.76243,6266680.0
2009-05-29 20:34:00,1.76227,1.76228,1.76174,1.76174,6082944.0
2009-05-29 20:35:00,1.76172,1.76172,1.76157,1.76158,4767076.0
2009-05-29 20:36:00,1.76151,1.76151,1.76117,1.76125,3344804.0
2009-05-29 20:37:00,1.76121,1.76132,1.76073,1.76132,18809006.0
2009-05-29 20:38:00,1.76134,1.76141,1.76131,1.76136,16251328.0
2009-05-29 20:39:00,1.76137,1.76148,1.76133,1.76148,3293315.0
2009-05-29 20:40:00,1.76161,1.76179,1.76161,1.76164,17228942.0
2009-05-29 20:41:00,1.7618,1.76203,1.7618,1.76194,3942473.0
2009-05-29 20:42:00,1.76193,1.76212,1.76188,1.76212,16369725.0
2009-05-29 20:43:00,1.76223,1.76253,1.76223,1.76251,6202203.0
2009-05-29 20:44:00,1.76271,1.76316,1.76271,1.76316,8056127.0
2009-05-29 20:45:00,1.76316,1.76334,1.76289,1.76331,1326681.0
2009-05-29 20:46:00,1.76339,1.76357,1.76339,1.76357,5570626.0
2009-05-29 20:47:00,1.76361,1.76379,1.76361,1.7637,1530439.0
2009-05-29 20:48:00,1.76376,1.76391,1.76376,1.76388,2953166.0
2009-05-29 20:49:00,1.76387,1.7639,1.7638,1.76382,16962300.0
2009-05-29 20:50:00,1.76391,1.76429,1.76391,1.76429,3541833.0
2009-05-29 20:51:00,1.76438,1.76442,1.76429,1.76442,7544135.0
2009-05-29 20:52:00,1.76442,1.76442,1.76407,1.76408,6615816.0
2009-05-29 20:53:00,1.76388,1.76415,1.76388,1.76404,10142099.0
2009-05-29 20:54:00,1.76409,1.76413,1.76373,1.76413,10446927.0
2009-05-29 20:55:00,1.76402,1.76423,1.76387,1.76423,13646568.0
2009-05-29 20:56:00,1.7643,1.76446,1.76429,1.76446,5174944.0
2009-05-29 20:57:00,1.76464,1.76469,1.7643,1.7643,3090427.0
2009-05-29 20:58:00,1.76424,1.765,1.76424,1.765,22311383.0
2009-05-29 20:59:00,1.76498,1.76498,1.76484,1.76487,10980814.0
2009-05-29 21:00:00,1.76473,1.76473,1.7644,1.7644,7043372.0
2009-05-29 21:01:00,1.76443,1.76469,1.76443,1.76467,5628608.0
2009-05-29 21:02:00,1.76465,1.76475,1.76438,1.76442,3430023.0
2009-05-29 21:03:00,1.76439,1.76458,1.76415,1.76458,20357792.0
2009-05-29 21:04:00,1.76475,1.76483,1.76469,1.76473,16168769.0
2009-05-29 21:05:00,1.76465,1.76465,1.76433,1.76433,6893272.0
2009-05-29 21:06:00,1.76447,1.76473,1.76446,1.76459,5192156.0
2009-05-29 21:07:00,1.76455,1.76455,1.76423,1.7643,25569167.0
2009-05-29 21:08:00,1.7642,1.7642,1.76375,1.76383,9521473.0
2009-05-29 21:09:00,1.76392,1.76413,1.76389,1.76413,4995006.0
2009-05-29 21:10:00,1.76404,1.76441,1.76404,1.76432,8288941.0
2009-05-29 21:11:00,1.76421,1.76421,1.76376,1.76394,9883944.0
2009-05-29 21:12:00,1.76396,1.76399,1.76383,1.76383,10505388.0
2009-05-29 21:13:00,1.76385,1.76405,1.76385,1.76396,15067632.0
2009-05-29 21:14:00,1.76396,1.7642,1.76396,1.7642,64175425.0
2009-05-29 21:15:00,1.76443,1.76457,1.76418,1.76435,2452877.0
2009-05-29 21:16:00,1.76437,1.76439,1.76424,1.76438,10677311.0
2009-05-29 21:17:00,1.76441,1.76459,1.76439,1.76439,7559810.0
2009-05-29 21:18:00,1.76436,1.76436,1.76416,1.76436,7923554.0
2009-05-29 21:19:00,1.76452,1.76465,1.76436,1.76461,8653838.0
2009-05-29 21:20:00,1.76468,1.76498,1.76468,1.76498,22818032.0
2009-05-29 21:21:00,1.76519,1.76552,1.76519,1.76552,11877594.0
2009-05-29 21:22:00,1.76544,1.76552,1.76534,1.76538,15165208.0
2009-05-29 21:23:00,1.76542,1.76557,1.76541,1.76553,4197306.0
2009-05-29 21:24:00,1.7654,1.7654,1.7651,1.76522,4368280.0
2009-05-29 21:25:00,1.76514,1.76528,1.7651,1.76528,8293178.0
2009-05-29 21:26:00,1.76519,1.76519,1.76488,1.76488,19438279.0
2009-05-29 21:27:00,1.76481,1.76482,1.76454,1.7646,3533950.0
2009-05-29 21:28:00,1.76461,1.76461,1.76418,1.76436,7339243.0
2009-05-29 21:29:00,1.76429,1.76429,1.76389,1.76397,11244073.0
2009-05-29 21:30:00,1.76409,1.76434,1.76409,1.76434,12055895.0
2009-05-29 21:31:00,1.76437,1.76476,1.76437,1.76474,19814436.0
2009-05-29 21:32:00,1.76479,1.76479,1.76465,1.76472,3004585.0
2009-05-29 21:33:00,1.76459,1.76469,1.76442,1.76442,3923456.0
2009-05-29 21:34:00,1.76453,1.76466,1.76453,1.76455,7728497.0
2009-05-29 21:35:00,1.76439,1.76439,1.76391,1.76391,9863759.0
2009-05-29 21:36:00,1.76379,1.76379,1.76348,1.76355,18142350.0
2009-05-29 21:37:00,1.76355,1.76371,1.76324,1.76324,10090410.0
2009-05-29 21:38:00,1.76335,1.76354,1.76292,1.76292,9157416.0
2009-05-29 21:39:00,1.76282,1.76285,1.76258,1.76285,9454497.0
2009-05-29 21:40:00,1.76277,1.76277,1.76236,1.76247,16396188.0
2009-05-29 21:41:00,1.76268,1.76268,1.76248,1.76265,7762325.0
2009-05-29 21:42:00,1.76271,1.76272,1.7624,1.7624,15280696.0
2009-05-29 21:43:00,1.76259,1.76284,1.76259,1.76272,3994934.0
2009-05-29 21:44:00,1.76292,1.76308,1.76292,1.76308,2609796.0
2009-05-29 21:45:00,1.76304,1.76329,1.76304,1.76328,3106406.0
2009-05-29 21:46:00,1.76319,1.7632,1.76308,1.7631,6207824.0
2009-05-29 21:47:00,1.76289,1.76317,1.76281,1.76307,9041304.0
2009-05-29 21:48:00,1.76313,1.76324,1.76292,1.76296,19021520.0
2009-05-29 21:49:00,1.763,1.76316,1.76289,1.76294,9616182.0
2009-05-29 21:50:00,1.76272,1.76274,1.76239,1.76239,3812097.0
2009-05-29 21:51:00,1.76254,1.7626,1.76238,1.76255,4071950.0
2009-05-29 21:52:00,1.76242,1.76242,1.76219,1.76222,22330640.0
2009-05-29 21:53:00,1.76217,1.76217,1.76201,1.76211,15179016.0
2009-05-29 21:54:00,1.76236,1.76268,1.76224,1.76224,4545426.0
2009-05-29 21:55:00,1.7621,1.7621,1.76186,1.76186,6238832.0
2009-05-29 21:56:00,1.76183,1.76206,1.7618,1.76206,5410464.0
2009-05-29 21:57:00,1.76155,1.76251,1.76155,1.76251,18293408.0
2009-05-29 21:58:00,1.76269,1.76298,1.76259,1.76291,9755380.0
2009-05-29 21:59:00,1.76296,1.76386,1.76296,1.76386,8700932.0
2009-05-29 22:00:00,1.76394,1.76412,1.76392,1.76412,7092574.0
2009-05-29 22:01:00,1.76407,1.76407,1.76326,1.76376,7620572.0
2009-05-29 22:02:00,1.76379,1.76393,1.76365,1.76385,7068839.0
2009-05-29 22:03:00,1.76397,1.76418,1.76397,1.76418,17051798.0
2009-05-29 22:04:00,1.76415,1.76415,1.76384,1.7639,5165743.0
2009-05-29 22:05:00,1.76407,1.76433,1.76407,1.76427,4165872.0
2009-05-29 22:06:00,1.76433,1.76449,1.76414,1.76449,3010912.0
2009-05-29 22:07:00,1.76459,1.76467,1.76459,1.76466,7272654.0
2009-05-29 22:08:00,1.76468,1.76477,1.76464,1.76477,17670997.0
2009-05-29 22:09:00,1.7649,1.76519,1.7649,1.76497,4316281.0
2009-05-29 22:10:00,1.76484,1.76484,1.76452,1.76452,4875026.0
2009-05-29 22:11:00,1.76465,1.76489,1.76465,1.76477,4516242.0
2009-05-29 22:12:00,1.76459,1.76459,1.76438,1.76443,4667165.0
2009-05-29 22:13:00,1.7644,1.7644,1.7642,1.7642,5858108.0
2009-05-29 22:14:00,1.76414,1.76414,1.76396,1.76398,1409435.0
2009-05-29 22:15:00,1.76389,1.76389,1.76361,1.76362,3042884.0
2009-05-29 22:16:00,1.76359,1.76378,1.76341,1.76368,29234343.0
2009-05-29 22:17:00,1.76364,1.76379,1.76364,1.76373,3406649.0
2009-05-29 22:18:00,1.76383,1.76397,1.76382,1.76389,5583579.0
2009-05-29 22:19:00,1.76342,1.76386,1.76331,1.76338,10987497.0
2009-05-29 22:20:00,1.76386,1.76393,1.76255,1.76379,2766579.0
2009-05-29 22:21:00,1.76362,1.76362,1.76338,1.76354,8942116.0
2009-05-29 22:22:00,1.76356,1.76356,1.76313,1.76322,30161245.0
2009-05-29 22:23:00,1.76363,1.76364,1.76332,1.76364,9649071.0
2009-05-29 22:24:00,1.76374,1.76392,1.76374,1.76392,19222976.0
2009-05-29 22:25:00,1.76396,1.76438,1.76396,1.76438,3209682.0
2009-05-29 22:26:00,1.76423,1.76426,1.76406,1.76406,6615877.0
2009-05-29 22:27:00,1.76388,1.76409,1.76381,1.76409,23250355.0
2009-05-29 22:28:00,1.76403,1.76409,1.76401,1.76401,4298536.0
2009-05-29 22:29:00,1.7639,1.76391,1.76376,1.76389,8034691.0
2009-05-29 22:30:00,1.76397,1.76406,1.76376,1.76376,5270306.0
2009-05-29 22:31:00,1.76389,1.76396,1.76383,1.76396,2367853.0
2009-05-29 22:32:00,1.76386,1.76398,1.76374,1.76398,6366262.0
2009-05-29 22:33:00,1.7637,1.76374,1.76343,1.76343,5646273.0
2009-05-29 22:34:00,1.76365,1.76366,1.76316,1.76358,14663725.0
2009-05-29 22:35:00,1.76355,1.76373,1.76355,1.76373,13615614.0
2009-05-29 22:36:00,1.76395,1.76422,1.76395,1.76408,5364666.0
2009-05-29 22:37:00,1.76419,1.76436,1.76415,1.76436,5136287.0
2009-05-29 22:38:00,1.76448,1.76479,1.76448,1.76479,13492807.0
2009-05-29 22:39:00,1.76478,1.76502,1.76466,1.76466,3196913.0
2009-05-29 22:40:00,1.76511,1.76511,1.76467,1.76467,3163806.0
2009-05-29 22:41:00,1.76465,1.76465,1.76388,1.76413,8544948.0
2009-05-29 22:42:00,1.76431,1.76451,1.76431,1.76447,4057796.0
2009-05-29 22:43:00,1.76441,1.76441,1.7639,1.76393,8221104.0
2009-05-29 22:44:00,1.7641,1.76415,1.76405,1.76405,8629058.0
2009-05-29 22:45:00,1.76402,1.76408,1.76387,1.76408,2848279.0
2009-05-29 22:46:00,1.76408,1.76419,1.76371,1.76371,1729337.0
2009-05-29 22:47:00,1.76356,1.76356,1.76302,1.76302,16421541.0
2009-05-29 22:48:00,1.76296,1.76296,1.76274,1.76274,1787422.0
2009-05-29 22:49:00,1.76271,1.76288,1.76262,1.76262,9151919.0
2009-05-29 22:50:00,1.7627,1.76283,1.76263,1.76263,8126670.0
2009-05-29 22:51:00,1.76286,1.76329,1.76286,1.76329,16557193.0
2009-05-29 22:52:00,1.76317,1.76327,1.76309,1.76309,4691012.0
2009-05-29 22:53:00,1.76313,1.76313,1.76272,1.76272,4490624.0
2009-05-29 22:54:00,1.76279,1.76334,1.76279,1.76334,29828022.0
2009-05-29 22:55:00,1.76323,1.76323,1.76287,1.76287,16661282.0
2009-05-29 22:56:00,1.76272,1.763,1.76272,1.76281,19339938.0
2009-05-29 22:57:00,1.7628,1.76293,1.76245,1.76293,14088496.0
2009-05-29 22:58:00,1.76307,1.7634,1.76295,1.7634,1860835.0
2009-05-29 22:59:00,1.76343,1.76385,1.76341,1.76385,6451284.0
2009-05-31 23:00:00,1.76491,1.76527,1.76491,1.76527,11641726.0
2009-05-31 23:01:00,1.76548,1.76555,1.76532,1.76536,6399159.0
2009-05-31 23:02:00,1.76513,1.76513,1.76411,1.76411,13163436.0
2009-05-31 23:03:00,1.76405,1.76452,1.76405,1.76452,4758032.0
2009-05-31 23:04:00,1.76458,1.7648,1.76458,1.7648,8769215.0
2009-05-31 23:05:00,1.76468,1.76547,1.76468,1.76547,27096020.0
2009-05-31 23:06:00,1.76558,1.76558,1.76521,1.76534,9516739.0
2009-05-31 23:07:00,1.76539,1.76579,1.76526,1.76579,1778247.0
2009-05-31 23:08:00,1.76588,1.76588,1.76555,1.76555,11149960.0
2009-05-31 23:09:00,1.76555,1.76555,1.7652,1.76521,18702580.0
2009-05-31 23:10:00,1.76525,1.76556,1.76507,1.76556,9695568.0
2009-05-31 23:11:00,1.76525,1.76533,1.765,1.765,5671599.0
2009-05-31 23:12:00,1.76498,1.76515,1.76497,1.76497,8947661.0
2009-05-31 23:13:00,1.76473,1.76473,1.76399,1.76399,6442591.0
2009-05-31 23:14:00,1.76401,1.76448,1.76401,1.76448,4581619.0
2009-05-31 23:15:00,1.7644,1.76469,1.7641,1.7641,16363528.0
2009-05-31 23:16:00,1.76412,1.76459,1.76412,1.76459,5859493.0
2009-05-31 23:17:00,1.76481,1.7653,1.76481,1.76507,13124379.0
2009-05-31 23:18:00,1.76499,1.76499,1.76476,1.76476,5193461.0
2009-05-31 23:20:00,1.76468,1.76468,1.76429,1.76429,4903431.0
2009-05-31 23:21:00,1.76441,1.76441,1.76389,1.76389,5417454.0
2009-05-31 23:22:00,1.76399,1.76399,1.76387,1.76387,4356439.0
2009-05-31 23:23:00,1.7636,1.76367,1.7629,1.76292,7552373.0
2009-05-31 23:24:00,1.76271,1.76271,1.7624,1.76264,500634.0
2009-05-31 23:25:00,1.76263,1.76306,1.76263,1.76306,8501852.0
2009-05-31 23:26:00,1.76314,1.76345,1.76313,1.76345,3942026.0
2009-05-31 23:27:00,1.76352,1.76405,1.76351,1.76405,10912855.0
2009-05-31 23:28:00,1.76399,1.76399,1.76386,1.76386,3774059.0
2009-05-31 23:29:00,1.76372,1.76389,1.76364,1.76388,16705180.0
2009-05-31 23:31:00,1.76372,1.76372,1.76328,1.76343,3449564.0
2009-05-31 23:32:00,1.76366,1.76382,1.76361,1.7638,3402578.0
2009-05-31 23:33:00,1.7638,1.76399,1.76349,1.76399,16924341.0
2009-05-31 23:34:00,1.76389,1.76389,1.76295,1.76295,6439313.0
2009-05-31 23:35:00,1.76308,1.76337,1.76308,1.76337,4869102.0
2009-05-31 23:36:00,1.76345,1.76372,1.76338,1.76372,19519868.0
2009-05-31 23:37:00,1.76379,1.76444,1.76378,1.76444,3524536.0
2009-05-31 23:38:00,1.76459,1.7649,1.76459,1.76476,10121362.0
2009-05-31 23:39:00,1.76462,1.76462,1.76382,1.76398,23372640.0
2009-05-31 23:40:00,1.76417,1.76454,1.76417,1.76454,7337540.0
2009-05-31 23:41:00,1.76464,1.7648,1.76464,1.76469,15638019.0
2009-05-31 23:42:00,1.76449,1.76449,1.76422,1.76422,8530473.0
2009-05-31 23:43:00,1.7638,1.7638,1.76337,1.76338,5428956.0
2009-05-31 23:44:00,1.76347,1.76347,1.76261,1.76261,6072082.0
2009-05-31 23:45:00,1.76299,1.76299,1.76224,1.76235,6555024.0
2009-05-31 23:46:00,1.76249,1.76249,1.7622,1.7622,4448820.0
2009-05-31 23:47:00,1.7622,1.76249,1.76213,1.76249,3256361.0
2009-05-31 23:48:00,1.76252,1.76281,1.76252,1.76268,8029517.0
2009-05-31 23:49:00,1.76261,1.76265,1.7626,1.7626,20633821.0
2009-05-31 23:50:00,1.76273,1.76316,1.76273,1.76316,17560057.0
2009-05-31 23:51:00,1.76318,1.76318,1.76263,1.76288,9826296.0
2009-05-31 23:52:00,1.76296,1.76354,1.76293,1.76354,8577613.0
2009-05-31 23:53:00,1.76356,1.76377,1.76356,1.76376,11258009.0
2009-05-31 23:54:00,1.76374,1.76445,1.76374,1.76445,7650574.0
2009-05-31 23:55:00,1.76438,1.76457,1.76387,1.76387,9878503.0
2009-05-31 23:56:00,1.76416,1.76435,1.76409,1.76409,9829008.0
2009-05-31 23:57:00,1.76397,1.76418,1.76397,1.76408,6299315.0
2009-05-31 23:58:00,1.76405,1.76449,1.76405,1.76449,17731100.0
2009-05-31 23:59:00,1.76447,1.76449,1.76423,1.76449,8911704.0
2009-06-01 00:00:00,1.76437,1.76437,1.76408,1.76408,22886576.0
2009-06-01 00:01:00,1.76397,1.76397,1.76324,1.76324,2585804.0
2009-06-01 00:02:00,1.76326,1.7638,1.76326,1.76355,11852657.0
2009-06-01 00:03:00,1.76358,1.76374,1.76353,1.76353,7310353.0
2009-06-01 00:04:00,1.76361,1.76392,1.76358,1.76392,6087821.0
2009-06-01 00:05:00,1.76401,1.76434,1.76401,1.76415,7638351.0
2009-06-01 00:06:00,1.7642,1.76426,1.76391,1.76391,4803537.0
2009-06-01 00:07:00,1.76398,1.76432,1.76391,1.76432,7751084.0
2009-06-01 00:08:00,1.76465,1.76465,1.7644,1.7644,7990253.0
2009-06-01 00:09:00,1.76445,1.76463,1.76436,1.76463,15574626.0
2009-06-01 00:10:00,1.76466,1.76492,1.7646,1.76487,4779112.0
2009-06-01 00:11:00,1.76468,1.76468,1.76433,1.76433,7465414.0
2009-06-01 00:12:00,1.76445,1.76451,1.76409,1.76435,5526167.0
2009-06-01 00:13:00,1.76442,1.76442,1.76426,1.76428,4026594.0
2009-06-01 00:14:00,1.76423,1.76423,1.76406,1.76406,4349793.0
2009-06-01 00:15:00,1.76394,1.76405,1.76386,1.76405,9554948.0
2009-06-01 00:16:00,1.76422,1.7643,1.76409,1.76409,3724185.0
2009-06-01 00:17:00,1.76397,1.76397,1.7637,1.7637,8476838.0
2009-06-01 00:18:00,1.76368,1.76368,1.76337,1.76339,5179006.0
2009-06-01 00:19:00,1.76309,1.76315,1.76296,1.76315,3939726.0
2009-06-01 00:20:00,1.76317,1.76344,1.76317,1.76344,16551305.0
2009-06-01 00:21:00,1.76336,1.76367,1.76336,1.76366,5332148.0
2009-06-01 00:22:00,1.76362,1.76362,1.76343,1.76351,3579236.0
2009-06-01 00:23:00,1.76356,1.76384,1.76356,1.76379,4689281.0
2009-06-01 00:24:00,1.76374,1.76383,1.76366,1.76366,3034573.0
2009-06-01 00:25:00,1.76372,1.76389,1.76369,1.76371,1465286.0
2009-06-01 00:26:00,1.76387,1.76398,1.76379,1.76394,22216224.0
2009-06-01 00:27:00,1.76372,1.76396,1.76361,1.76396,4489140.0
2009-06-01 00:28:00,1.76403,1.76403,1.76363,1.76399,23973110.0
2009-06-01 00:29:00,1.76421,1.76452,1.76421,1.7645,7469687.0
2009-06-01 00:30:00,1.76442,1.76442,1.76398,1.76398,3881221.0
2009-06-01 00:31:00,1.76396,1.76404,1.76393,1.76398,9872938.0
2009-06-01 00:32:00,1.76397,1.76408,1.76387,1.76408,12783876.0
2009-06-01 00:33:00,1.76408,1.7643,1.76408,1.76423,33634960.0
2009-06-01 00:34:00,1.76426,1.76434,1.76398,1.76398,7521227.0
2009-06-01 00:35:00,1.76395,1.76395,1.76382,1.76395,3815523.0
2009-06-01 00:36:00,1.76397,1.76417,1.76381,1.76385,10365960.0
2009-06-01 00:37:00,1.76381,1.76397,1.7637,1.76397,14362180.0
2009-06-01 00:38:00,1.76401,1.76444,1.76401,1.76444,21887725.0
2009-06-01 00:39:00,1.76436,1.76436,1.76368,1.76368,8716782.0
2009-06-01 00:40:00,1.76372,1.76418,1.76365,1.76407,4759846.0
2009-06-01 00:41:00,1.76399,1.76407,1.76362,1.76407,10463770.0
2009-06-01 00:42:00,1.76411,1.76411,1.76352,1.76352,19545752.0
2009-06-01 00:43:00,1.76342,1.76355,1.7634,1.76351,6898060.0
2009-06-01 00:44:00,1.76339,1.76352,1.76287,1.76352,6390019.0
2009-06-01 00:45:00,1.76373,1.76412,1.76373,1.76389,2346649.0
2009-06-01 00:46:00,1.76371,1.76426,1.76371,1.76418,4408337.0
2009-06-01 00:47:00,1.76439,1.76499,1.76439,1.76499,2199719.0
2009-06-01 00:48:00,1.76479,1.76479,1.76435,1.76435,3661887.0
2009-06-01 00:49:00,1.76433,1.76483,1.76433,1.76483,3935022.0
2009-06-01 00:50:00,1.76498,1.76506,1.76492,1.76506,2664990.0
2009-06-01 00:51:00,1.76511,1.76535,1.76495,1.76495,12050562.0
2009-06-01 00:52:00,1.76518,1.76565,1.76518,1.7656,779005.0
2009-06-01 00:53:00,1.76558,1.76558,1.76524,1.76524,2847891.0
2009-06-01 00:54:00,1.76527,1.76536,1.76501,1.76501,9115402.0
2009-06-01 00:55:00,1.76474,1.76474,1.76428,1.7643,4482796.0
2009-06-01 00:56:00,1.76427,1.76427,1.76398,1.76404,5572868.0
2009-06-01 00:57:00,1.76401,1.76417,1.76401,1.76417,18418260.0
2009-06-01 00:58:00,1.76431,1.76431,1.76388,1.76388,6225171.0
2009-06-01 00:59:00,1.76375,1.76375,1.76318,1.76318,6610019.0
2009-06-01 01:00:00,1.763,1.76305,1.76282,1.76296,3863371.0
2009-06-01 01:01:00,1.76321,1.76347,1.76314,1.76347,1445555.0
2009-06-01 01:02:00,1.76338,1.7638,1.76338,1.76374,8638827.0
2009-06-01 01:03:00,1.76342,1.76353,1.76335,1.7635,7820572.0
2009-06-01 01:04:00,1.7636,1.76382,1.76359,1.76382,7518668.0
2009-06-01 01:05:00,1.76394,1.76434,1.76394,1.76434,2793726.0
2009-06-01 01:06:00,1.76427,1.76438,1.76411,1.76434,6467077.0
2009-06-01 01:07:00,1.76449,1.76468,1.76436,1.76468,17608692.0
2009-06-01 01:08:00,1.76463,1.76463,1.76438,1.76443,7581830.0
2009-06-01 01:09:00,1.76466,1.76467,1.76456,1.7646,6854030.0
2009-06-01 01:10:00,1.76454,1.76454,1.76427,1.76427,3157451.0
2009-06-01 01:11:00,1.76426,1.7645,1.76426,1.7645,8483541.0
2009-06-01 01:12:00,1.76471,1.7651,1.76471,1.76498,2261484.0
2009-06-01 01:13:00,1.76505,1.76505,1.76481,1.765,7016550.0
2009-06-01 01:14:00,1.76501,1.76506,1.76488,1.7649,1542566.0
2009-06-01 01:15:00,1.76486,1.76499,1.76469,1.7648,5897758.0
2009-06-01 01:16:00,1.76473,1.76473,1.76448,1.76448,8271260.0
2009-06-01 01:17:00,1.76442,1.76442,1.76375,1.76423,4277136.0
2009-06-01 01:18:00,1.76421,1.76436,1.76421,1.76436,5554470.0
2009-06-01 01:19:00,1.76438,1.76438,1.76428,1.76437,2520432.0
2009-06-01 01:20:00,1.76435,1.76444,1.76385,1.76444,3531138.0
2009-06-01 01:21:00,1.76451,1.76474,1.7645,1.76474,5347874.0
2009-06-01 01:22:00,1.7646,1.76472,1.76445,1.76472,9455444.0
2009-06-01 01:23:00,1.76476,1.76531,1.76476,1.76531,5274585.0
2009-06-01 01:24:00,1.76555,1.76577,1.76555,1.7657,9966863.0
2009-06-01 01:25:00,1.76559,1.76559,1.76494,1.76494,8192252.0
2009-06-01 01:26:00,1.76493,1.76506,1.7646,1.7646,5422307.0
2009-06-01 01:27:00,1.76467,1.76548,1.76467,1.76547,7676485.0
2009-06-01 01:28:00,1.76557,1.76582,1.76557,1.76582,7351866.0
2009-06-01 01:29:00,1.76569,1.76569,1.76537,1.76537,11091410.0
2009-06-01 01:30:00,1.76536,1.76557,1.76536,1.76557,11911994.0
2009-06-01 01:31:00,1.76576,1.76603,1.76576,1.76587,9930388.0
2009-06-01 01:32:00,1.76579,1.76604,1.7656,1.7656,6351570.0
2009-06-01 01:33:00,1.76555,1.76603,1.76531,1.76531,11650693.0
2009-06-01 01:34:00,1.76529,1.7656,1.76529,1.7656,7281773.0
2009-06-01 01:35:00,1.7658,1.76599,1.76578,1.76599,7280810.0
2009-06-01 01:36:00,1.76626,1.76663,1.76626,1.76663,5434425.0
2009-06-01 01:37:00,1.76649,1.76665,1.76614,1.76665,26156165.0
2009-06-01 01:38:00,1.76674,1.76701,1.76673,1.76696,10796966.0
2009-06-01 01:39:00,1.76704,1.76729,1.76703,1.76711,3145092.0
2009-06-01 01:40:00,1.76714,1.76722,1.76695,1.76722,4372813.0
2009-06-01 01:41:00,1.76706,1.76706,1.76685,1.76685,4055303.0
2009-06-01 01:42:00,1.76687,1.76696,1.76676,1.76688,8080184.0
2009-06-01 01:43:00,1.767,1.76737,1.767,1.76737,7602947.0
2009-06-01 01:44:00,1.76746,1.76774,1.7674,1.76752,8628356.0
2009-06-01 01:45:00,1.76746,1.76765,1.76742,1.76742,12735938.0
2009-06-01 01:46:00,1.76725,1.76726,1.76701,1.76715,8309520.0
2009-06-01 01:47:00,1.76722,1.76752,1.76694,1.76752,4570172.0
2009-06-01 01:48:00,1.76753,1.76753,1.76721,1.76728,10384399.0
2009-06-01 01:49:00,1.76733,1.76746,1.76725,1.76746,4190419.0
2009-06-01 01:50:00,1.76749,1.7677,1.76742,1.76761,7393718.0
2009-06-01 01:51:00,1.76759,1.76759,1.76721,1.76721,5465042.0
2009-06-01 01:52:00,1.76706,1.76706,1.76662,1.76662,10168925.0
2009-06-01 01:53:00,1.76658,1.76663,1.76618,1.76663,4623884.0
2009-06-01 01:54:00,1.76642,1.76642,1.76615,1.7664,11136156.0
2009-06-01 01:55:00,1.76654,1.76654,1.76621,1.76621,9179894.0
2009-06-01 01:56:00,1.76614,1.76622,1.76605,1.76622,11913556.0
2009-06-01 01:57:00,1.76633,1.76655,1.76632,1.76641,3142265.0
2009-06-01 01:58:00,1.76656,1.76683,1.7663,1.76683,5892356.0
2009-06-01 01:59:00,1.76664,1.76677,1.76664,1.76667,17918257.0
2009-06-01 02:00:00,1.76717,1.76725,1.76633,1.76633,16351759.0
2009-06-01 02:01:00,1.76652,1.76665,1.76633,1.76661,6184253.0
2009-06-01 02:02:00,1.76643,1.76645,1.7663,1.76645,3445089.0
2009-06-01 02:03:00,1.76645,1.76647,1.76636,1.76636,12780043.0
2009-06-01 02:04:00,1.76624,1.7663,1.76623,1.76624,8591384.0
2009-06-01 02:05:00,1.76613,1.76614,1.76563,1.76563,11540057.0
2009-06-01 02:06:00,1.76571,1.76583,1.76533,1.76583,4809029.0
2009-06-01 02:07:00,1.76573,1.76573,1.76545,1.76559,9749690.0
2009-06-01 02:08:00,1.76567,1.76591,1.76566,1.76591,5493608.0
2009-06-01 02:09:00,1.76586,1.76589,1.76575,1.76575,6844136.0
2009-06-01 02:10:00,1.76571,1.76587,1.76563,1.76587,4438063.0
2009-06-01 02:11:00,1.76587,1.76601,1.76587,1.76601,9901220.0
2009-06-01 02:12:00,1.76591,1.76591,1.76537,1.7659,4875890.0
2009-06-01 02:13:00,1.76596,1.76605,1.76583,1.76586,9072517.0
2009-06-01 02:14:00,1.76587,1.76593,1.76575,1.76575,11777268.0
2009-06-01 02:15:00,1.76572,1.76572,1.76548,1.76559,8204978.0
2009-06-01 02:16:00,1.76569,1.76569,1.76538,1.76538,7207951.0
2009-06-01 02:17:00,1.76519,1.76527,1.76507,1.76516,8816350.0
2009-06-01 02:18:00,1.76522,1.76522,1.76509,1.76517,4112467.0
2009-06-01 02:19:00,1.76522,1.76523,1.76512,1.76523,4524383.0
2009-06-01 02:20:00,1.76527,1.76538,1.7652,1.7652,3024127.0
2009-06-01 02:21:00,1.76515,1.76533,1.76515,1.76533,10118992.0
2009-06-01 02:22:00,1.76537,1.76553,1.76537,1.76553,27550215.0
2009-06-01 02:23:00,1.76552,1.76552,1.76539,1.76548,5798576.0
2009-06-01 02:24:00,1.76547,1.7655,1.7654,1.7654,6640045.0
2009-06-01 02:25:00,1.76534,1.76552,1.76534,1.76547,7172041.0
2009-06-01 02:26:00,1.76545,1.7655,1.76539,1.7654,11050644.0
2009-06-01 02:27:00,1.76535,1.76541,1.76519,1.76539,6030734.0
2009-06-01 02:28:00,1.76542,1.7655,1.76541,1.76549,10805647.0
2009-06-01 02:29:00,1.76555,1.76566,1.7655,1.7655,11045990.0
2009-06-01 02:30:00,1.76533,1.76533,1.76503,1.76503,12010191.0
2009-06-01 02:31:00,1.76515,1.76552,1.76515,1.76552,6744831.0
2009-06-01 02:32:00,1.76556,1.76573,1.76556,1.76573,7299120.0
2009-06-01 02:33:00,1.76577,1.76586,1.76576,1.76586,5089935.0
2009-06-01 02:34:00,1.76589,1.76597,1.76578,1.76589,7779178.0
2009-06-01 02:35:00,1.76583,1.76585,1.76551,1.76551,9879922.0
2009-06-01 02:36:00,1.7654,1.7654,1.76513,1.7653,5410380.0
2009-06-01 02:37:00,1.76529,1.76529,1.7652,1.76529,9030122.0
2009-06-01 02:38:00,1.76535,1.76535,1.76515,1.7652,5495143.0
2009-06-01 02:39:00,1.76521,1.76559,1.765,1.76559,3445349.0
2009-06-01 02:40:00,1.76566,1.7658,1.76566,1.76572,2668248.0
2009-06-01 02:41:00,1.76582,1.76592,1.76554,1.76571,5936802.0
2009-06-01 02:42:00,1.76583,1.76593,1.76547,1.76565,4610474.0
2009-06-01 02:43:00,1.7656,1.7656,1.76546,1.76546,8262172.0
2009-06-01 02:44:00,1.76553,1.76566,1.7655,1.76558,6423872.0
2009-06-01 02:45:00,1.7657,1.76604,1.7657,1.76591,1694569.0
2009-06-01 02:46:00,1.76601,1.76649,1.76601,1.76649,7592025.0
2009-06-01 02:47:00,1.76647,1.76689,1.76647,1.76689,2248443.0
2009-06-01 02:48:00,1.76688,1.76697,1.76688,1.7669,8128329.0
2009-06-01 02:49:00,1.76687,1.76693,1.76664,1.76668,3387097.0
2009-06-01 02:50:00,1.76679,1.76681,1.76667,1.76669,6821287.0
2009-06-01 02:51:00,1.76657,1.76692,1.76657,1.76692,8140250.0
2009-06-01 02:52:00,1.76697,1.76705,1.76695,1.76695,17114100.0
2009-06-01 02:53:00,1.76677,1.76697,1.76662,1.76697,5959889.0
2009-06-01 02:54:00,1.7671,1.76742,1.76688,1.76688,2969532.0
2009-06-01 02:55:00,1.76676,1.76685,1.76673,1.76685,7809168.0
2009-06-01 02:56:00,1.76684,1.76695,1.76683,1.76683,8323300.0
2009-06-01 02:57:00,1.76696,1.76696,1.76678,1.76678,7920445.0
2009-06-01 02:58:00,1.76695,1.76702,1.76691,1.76691,1551357.0
2009-06-01 02:59:00,1.76686,1.76699,1.76681,1.76698,3781315.0
2009-06-01 03:00:00,1.76698,1.76741,1.76698,1.76741,6239397.0
2009-06-01 03:01:00,1.76746,1.76775,1.76746,1.76775,6272214.0
2009-06-01 03:02:00,1.76759,1.76759,1.76722,1.76722,17166807.0
2009-06-01 03:03:00,1.76723,1.76739,1.767,1.767,5892848.0
2009-06-01 03:04:00,1.76693,1.7671,1.7668,1.7668,4796999.0
2009-06-01 03:05:00,1.76701,1.76723,1.76701,1.76719,8433939.0
2009-06-01 03:06:00,1.7672,1.76756,1.7672,1.76756,3155210.0
2009-06-01 03:07:00,1.76741,1.76743,1.76682,1.76682,765605.0
2009-06-01 03:08:00,1.76652,1.76675,1.76601,1.76601,12062625.0
2009-06-01 03:09:00,1.76602,1.76629,1.76596,1.76629,2709149.0
2009-06-01 03:10:00,1.76627,1.76627,1.76598,1.76603,3840921.0
2009-06-01 03:11:00,1.76599,1.76599,1.76569,1.76569,3441623.0
2009-06-01 03:12:00,1.76572,1.76572,1.76545,1.76545,2205010.0
2009-06-01 03:13:00,1.76543,1.76545,1.765,1.765,4843261.0
2009-06-01 03:14:00,1.76538,1.76564,1.76538,1.76555,2253360.0
2009-06-01 03:15:00,1.76554,1.76554,1.76505,1.76548,6097927.0
2009-06-01 03:16:00,1.76546,1.76563,1.76537,1.7654,7160865.0
2009-06-01 03:17:00,1.76544,1.76544,1.76528,1.76541,19121261.0
2009-06-01 03:18:00,1.76545,1.76593,1.76545,1.76593,10435594.0
2009-06-01 03:19:00,1.76582,1.76616,1.76582,1.76616,5230027.0
2009-06-01 03:20:00,1.76609,1.76644,1.76609,1.76635,8839651.0
2009-06-01 03:21:00,1.76638,1.76638,1.76605,1.76605,22173765.0
2009-06-01 03:22:00,1.76602,1.76602,1.76568,1.76572,14569059.0
2009-06-01 03:23:00,1.76569,1.76569,1.76542,1.76542,10560268.0
2009-06-01 03:24:00,1.76532,1.76532,1.76505,1.76505,3938409.0
2009-06-01 03:25:00,1.76496,1.76503,1.76481,1.76489,7544615.0
2009-06-01 03:26:00,1.76477,1.76477,1.76447,1.76447,32927030.0
2009-06-01 03:27:00,1.76457,1.76457,1.76415,1.76424,12854576.0
2009-06-01 03:28:00,1.76446,1.76477,1.76446,1.76477,10499774.0
2009-06-01 03:29:00,1.76469,1.76469,1.76438,1.76438,3882386.0
2009-06-01 03:30:00,1.76429,1.76441,1.76416,1.76417,7819205.0
2009-06-01 03:31:00,1.76417,1.76436,1.76416,1.76419,23563112.0
2009-06-01 03:32:00,1.76403,1.76403,1.76384,1.76385,4581691.0
2009-06-01 03:33:00,1.76405,1.76436,1.76405,1.76425,21259544.0
2009-06-01 03:34:00,1.76413,1.7645,1.76413,1.7645,1454090.0
2009-06-01 03:35:00,1.76451,1.76489,1.76451,1.76483,2915898.0
2009-06-01 03:36:00,1.76485,1.76505,1.76485,1.76505,4632760.0
2009-06-01 03:37:00,1.76502,1.76506,1.76472,1.76474,3269306.0
2009-06-01 03:38:00,1.76483,1.76523,1.76477,1.76523,5242502.0
2009-06-01 03:39:00,1.76545,1.76547,1.76528,1.76528,16730317.0
2009-06-01 03:40:00,1.76531,1.76537,1.76509,1.76509,4118022.0
2009-06-01 03:41:00,1.76536,1.7655,1.76536,1.76541,4867028.0
2009-06-01 03:42:00,1.76541,1.76553,1.76521,1.76521,8022749.0
2009-06-01 03:43:00,1.76521,1.76521,1.765,1.76514,3622394.0
2009-06-01 03:44:00,1.76497,1.76499,1.76484,1.76499,10163746.0
2009-06-01 03:45:00,1.7651,1.76521,1.7651,1.76521,4153341.0
2009-06-01 03:46:00,1.76518,1.76518,1.76483,1.76509,4325490.0
2009-06-01 03:47:00,1.76488,1.76504,1.76457,1.7649,5792630.0
2009-06-01 03:48:00,1.76484,1.76519,1.76484,1.76519,7719384.0
2009-06-01 03:49:00,1.76525,1.76534,1.76525,1.76532,4792051.0
2009-06-01 03:50:00,1.76523,1.7654,1.7651,1.76527,16409888.0
2009-06-01 03:51:00,1.76519,1.76534,1.76508,1.7651,7745496.0
2009-06-01 03:52:00,1.76497,1.7651,1.76497,1.76497,7608051.0
2009-06-01 03:53:00,1.76503,1.7657,1.76503,1.7657,4568706.0
2009-06-01 03:54:00,1.76574,1.76578,1.76562,1.76562,7048399.0
2009-06-01 03:55:00,1.76561,1.76567,1.76535,1.76567,5991361.0
2009-06-01 03:56:00,1.76574,1.76612,1.76574,1.76612,7978123.0
2009-06-01 03:57:00,1.76607,1.76611,1.76583,1.76583,10976716.0
2009-06-01 03:58:00,1.76558,1.76558,1.76532,1.76532,2424799.0
2009-06-01 03:59:00,1.76537,1.76547,1.76526,1.76526,22334904.0
2009-06-01 04:00:00,1.76515,1.76529,1.76515,1.76529,8603696.0
2009-06-01 04:01:00,1.76537,1.76551,1.76516,1.76516,17520849.0
2009-06-01 04:02:00,1.76516,1.76523,1.76509,1.76509,6194012.0
2009-06-01 04:03:00,1.76519,1.7654,1.76503,1.7654,10298624.0
2009-06-01 04:04:00,1.76528,1.76565,1.76528,1.76555,10235728.0
2009-06-01 04:05:00,1.76573,1.76583,1.76536,1.76581,8269999.0
2009-06-01 04:06:00,1.76594,1.76614,1.76593,1.76606,10583819.0
2009-06-01 04:07:00,1.76609,1.76612,1.76603,1.76612,9034773.0
2009-06-01 04:08:00,1.76612,1.76612,1.76584,1.76599,10400399.0
2009-06-01 04:09:00,1.76598,1.76609,1.76579,1.7658,18740723.0
2009-06-01 04:10:00,1.76575,1.76584,1.76572,1.76584,20478185.0
2009-06-01 04:11:00,1.76594,1.76594,1.76573,1.7658,7448531.0
2009-06-01 04:12:00,1.7658,1.7658,1.76557,1.7657,3227955.0
2009-06-01 04:13:00,1.76571,1.76575,1.76562,1.76575,4456842.0
2009-06-01 04:14:00,1.76551,1.76551,1.76506,1.76513,6326628.0
2009-06-01 04:15:00,1.76454,1.76502,1.76454,1.76471,6046086.0
2009-06-01 04:16:00,1.76459,1.76479,1.76439,1.76439,5154732.0
2009-06-01 04:17:00,1.76452,1.76456,1.76444,1.76456,8973779.0
2009-06-01 04:18:00,1.76477,1.76512,1.76477,1.76512,16918769.0
2009-06-01 04:19:00,1.76526,1.76549,1.76526,1.76549,7939341.0
2009-06-01 04:20:00,1.76536,1.76538,1.76529,1.7653,23396040.0
2009-06-01 04:21:00,1.76539,1.76579,1.76539,1.76579,9599166.0
2009-06-01 04:22:00,1.76599,1.76624,1.76596,1.76622,3465616.0
2009-06-01 04:23:00,1.76608,1.76608,1.76589,1.7659,19627822.0
2009-06-01 04:24:00,1.76574,1.76574,1.76537,1.76537,4855022.0
2009-06-01 04:25:00,1.76519,1.76527,1.76494,1.76494,6971972.0
2009-06-01 04:26:00,1.76495,1.76495,1.76445,1.76488,15737714.0
2009-06-01 04:27:00,1.76498,1.76552,1.76498,1.76552,3760173.0
2009-06-01 04:28:00,1.76536,1.76536,1.76501,1.76506,3154030.0
2009-06-01 04:29:00,1.76504,1.76513,1.76493,1.76513,8273113.0
2009-06-01 04:30:00,1.76525,1.76549,1.76525,1.76549,15726964.0
2009-06-01 04:31:00,1.76549,1.76549,1.76526,1.76526,4151423.0
2009-06-01 04:32:00,1.76519,1.76519,1.76495,1.76518,10812299.0
2009-06-01 04:33:00,1.76526,1.76557,1.76524,1.76557,3969414.0
2009-06-01 04:34:00,1.7655,1.7655,1.76516,1.76531,8032740.0
2009-06-01 04:35:00,1.76535,1.76539,1.76494,1.76494,514156.0
2009-06-01 04:36:00,1.76493,1.76493,1.7646,1.76467,8122573.0
2009-06-01 04:37:00,1.76487,1.76493,1.76482,1.76493,4008132.0
2009-06-01 04:38:00,1.76494,1.76521,1.76494,1.76521,5033402.0
2009-06-01 04:39:00,1.76508,1.76551,1.76508,1.76549,4945966.0
2009-06-01 04:40:00,1.76546,1.76546,1.76497,1.76497,9653962.0
2009-06-01 04:41:00,1.76482,1.76482,1.76453,1.76476,5618196.0
2009-06-01 04:42:00,1.76491,1.76507,1.76449,1.76503,11935593.0
2009-06-01 04:43:00,1.76512,1.76528,1.76489,1.76489,5432500.0
2009-06-01 04:44:00,1.76489,1.76499,1.76476,1.76482,17079145.0
2009-06-01 04:45:00,1.76505,1.76506,1.76467,1.76467,4365525.0
2009-06-01 04:46:00,1.7647,1.76491,1.7647,1.76491,6546020.0
2009-06-01 04:47:00,1.76501,1.76506,1.76489,1.76505,8317989.0
2009-06-01 04:48:00,1.76505,1.76552,1.76505,1.76549,5399979.0
2009-06-01 04:49:00,1.76562,1.76586,1.76523,1.76586,9215185.0
2009-06-01 04:50:00,1.76588,1.76596,1.76585,1.76585,20668118.0
2009-06-01 04:51:00,1.76566,1.76566,1.76537,1.76537,10725240.0
2009-06-01 04:52:00,1.76527,1.76528,1.7651,1.7651,1802403.0
2009-06-01 04:53:00,1.76512,1.76516,1.76497,1.76498,9134899.0
2009-06-01 04:54:00,1.76493,1.76521,1.76482,1.76519,27096020.0
2009-06-01 04:55:00,1.76539,1.76568,1.76539,1.76568,8172614.0
2009-06-01 04:56:00,1.76574,1.76581,1.76561,1.76581,4640625.0
2009-06-01 04:57:00,1.76561,1.76577,1.76551,1.76551,12706019.0
2009-06-01 04:58:00,1.7657,1.76584,1.76551,1.76552,6997440.0
2009-06-01 04:59:00,1.76547,1.76547,1.76514,1.76514,10956919.0
2009-06-01 05:00:00,1.76511,1.76511,1.76491,1.76493,7140325.0
2009-06-01 05:01:00,1.76477,1.76492,1.76472,1.76472,1999394.0
2009-06-01 05:02:00,1.76472,1.76476,1.76434,1.76462,15308591.0
2009-06-01 05:03:00,1.76462,1.76485,1.76462,1.76474,19732616.0
2009-06-01 05:04:00,1.76478,1.76478,1.76457,1.76471,15228301.0
2009-06-01 05:05:00,1.76488,1.76498,1.76473,1.76473,29723990.0
2009-06-01 05:06:00,1.76459,1.7646,1.76446,1.7646,4809492.0
2009-06-01 05:07:00,1.76439,1.76446,1.76413,1.76413,4489434.0
2009-06-01 05:08:00,1.76431,1.76451,1.76429,1.7645,17366470.0
2009-06-01 05:09:00,1.76443,1.76483,1.76443,1.76483,8306080.0
2009-06-01 05:10:00,1.76484,1.76491,1.76474,1.76474,8705335.0
2009-06-01 05:11:00,1.76463,1.76463,1.76449,1.76458,1830251.0
2009-06-01 05:12:00,1.76454,1.76459,1.76445,1.76451,17425234.0
2009-06-01 05:13:00,1.76442,1.76443,1.76433,1.76443,1866325.0
2009-06-01 05:14:00,1.76431,1.76431,1.76401,1.76401,3124829.0
2009-06-01 05:15:00,1.76392,1.76392,1.76385,1.7639,8772042.0
2009-06-01 05:16:00,1.76372,1.76402,1.76361,1.76402,8395735.0
2009-06-01 05:17:00,1.76401,1.76409,1.76401,1.76407,4384910.0
2009-06-01 05:18:00,1.76383,1.7641,1.76328,1.7641,9384900.0
2009-06-01 05:19:00,1.7641,1.76416,1.76404,1.76404,3106645.0
2009-06-01 05:20:00,1.7636,1.76396,1.76359,1.76371,3499246.0
2009-06-01 05:21:00,1.76379,1.76399,1.76375,1.76399,14427723.0
2009-06-01 05:22:00,1.76408,1.76408,1.76379,1.76403,4740897.0
2009-06-01 05:23:00,1.76393,1.76398,1.76386,1.76398,5269811.0
2009-06-01 05:24:00,1.76404,1.76431,1.76404,1.76421,13890652.0
2009-06-01 05:25:00,1.76424,1.76424,1.76365,1.76403,14811843.0
2009-06-01 05:26:00,1.76383,1.76384,1.76359,1.76359,5153589.0
2009-06-01 05:27:00,1.76361,1.76361,1.76298,1.76298,7057157.0
2009-06-01 05:28:00,1.76283,1.76328,1.76283,1.76328,2432058.0
2009-06-01 05:29:00,1.76316,1.76323,1.76304,1.76315,5713690.0
2009-06-01 05:30:00,1.7632,1.76357,1.7632,1.76343,7755492.0
2009-06-01 05:31:00,1.7634,1.7634,1.76314,1.76314,4176985.0
2009-06-01 05:32:00,1.76311,1.76311,1.76297,1.76305,23473353.0
2009-06-01 05:33:00,1.76321,1.76321,1.76307,1.76307,6599379.0
2009-06-01 05:34:00,1.76318,1.7632,1.76307,1.76314,3490305.0
2009-06-01 05:35:00,1.76313,1.7632,1.76306,1.76313,20669866.0
2009-06-01 05:36:00,1.76305,1.76319,1.76304,1.76309,8775872.0
2009-06-01 05:37:00,1.76265,1.76337,1.76259,1.76337,31839166.0
2009-06-01 05:38:00,1.76345,1.76362,1.76334,1.76362,9316646.0
2009-06-01 05:39:00,1.76373,1.76415,1.76258,1.76383,2971620.0
2009-06-01 05:40:00,1.7633,1.76371,1.76322,1.76331,10643707.0
2009-06-01 05:41:00,1.76367,1.76381,1.76361,1.76379,5841175.0
2009-06-01 05:42:00,1.76374,1.76385,1.76368,1.76376,3783064.0
2009-06-01 05:43:00,1.76382,1.76387,1.76346,1.76387,29348802.0
2009-06-01 05:44:00,1.76391,1.764,1.7639,1.7639,3153900.0
2009-06-01 05:45:00,1.76388,1.76388,1.76374,1.76378,1423096.0
2009-06-01 05:46:00,1.76374,1.76374,1.7635,1.76354,5586067.0
2009-06-01 05:47:00,1.76338,1.76346,1.76312,1.76346,4563572.0
2009-06-01 05:48:00,1.76349,1.76353,1.76326,1.76347,4366895.0
2009-06-01 05:49:00,1.76341,1.76347,1.76336,1.76341,4911369.0
2009-06-01 05:50:00,1.7634,1.76344,1.76328,1.76328,4725515.0
2009-06-01 05:51:00,1.76313,1.76313,1.76284,1.76284,16916519.0
2009-06-01 05:52:00,1.76279,1.76295,1.76275,1.76295,7552081.0
2009-06-01 05:53:00,1.76291,1.76291,1.76259,1.76279,3336931.0
2009-06-01 05:54:00,1.76282,1.7632,1.76282,1.76292,4430835.0
2009-06-01 05:55:00,1.76272,1.76272,1.76239,1.76239,5298199.0
2009-06-01 05:56:00,1.76226,1.76233,1.76213,1.76231,16389656.0
2009-06-01 05:57:00,1.76221,1.76247,1.76221,1.76247,6952044.0
2009-06-01 05:58:00,1.76245,1.76254,1.762,1.76245,7594750.0
2009-06-01 05:59:00,1.76254,1.76268,1.76253,1.76268,6939896.0
2009-06-01 06:00:00,1.76263,1.76263,1.76239,1.76245,8510301.0
2009-06-01 06:01:00,1.76247,1.76255,1.76237,1.7625,10402407.0
2009-06-01 06:02:00,1.76258,1.76287,1.76197,1.76197,17500629.0
2009-06-01 06:03:00,1.76254,1.76254,1.76233,1.76238,5908555.0
2009-06-01 06:04:00,1.76253,1.76267,1.76251,1.76262,5976466.0
2009-06-01 06:05:00,1.7626,1.7626,1.7625,1.76258,4422051.0
2009-06-01 06:06:00,1.76248,1.76265,1.76235,1.76265,14768456.0
2009-06-01 06:07:00,1.76269,1.76306,1.76269,1.76306,22716826.0
2009-06-01 06:08:00,1.76308,1.76308,1.76289,1.76289,4498398.0
2009-06-01 06:09:00,1.76271,1.76293,1.76269,1.76269,4104766.0
2009-06-01 06:10:00,1.76268,1.76268,1.76232,1.76252,8894814.0
2009-06-01 06:11:00,1.76257,1.76294,1.76257,1.76288,17450936.0
2009-06-01 06:12:00,1.76268,1.76268,1.76217,1.76217,9238068.0
2009-06-01 06:13:00,1.76234,1.76277,1.76234,1.76277,6010092.0
2009-06-01 06:14:00,1.76286,1.76299,1.76286,1.76295,3433251.0
2009-06-01 06:15:00,1.76305,1.76331,1.76305,1.76331,2387518.0
2009-06-01 06:16:00,1.76332,1.76361,1.76322,1.76361,4224759.0
2009-06-01 06:17:00,1.76353,1.76377,1.76344,1.76377,14701459.0
2009-06-01 06:18:00,1.76374,1.76374,1.76348,1.76348,8440981.0
2009-06-01 06:19:00,1.76343,1.76386,1.76343,1.76367,17600028.0
2009-06-01 06:20:00,1.76373,1.76405,1.76373,1.76405,9212214.0
2009-06-01 06:21:00,1.76416,1.76416,1.76397,1.76399,9807663.0
2009-06-01 06:22:00,1.7639,1.7639,1.76369,1.76369,9397790.0
2009-06-01 06:23:00,1.76371,1.76378,1.76368,1.76378,17322973.0
2009-06-01 06:24:00,1.76377,1.76382,1.76361,1.76382,9085997.0
2009-06-01 06:25:00,1.76389,1.76422,1.76389,1.76422,7864554.0
2009-06-01 06:26:00,1.76422,1.76454,1.76422,1.76446,4337228.0
2009-06-01 06:27:00,1.76452,1.76452,1.76434,1.76434,2799651.0
2009-06-01 06:28:00,1.76426,1.76443,1.76426,1.76443,20469457.0
2009-06-01 06:29:00,1.76468,1.76519,1.76468,1.76519,11769888.0
2009-06-01 06:30:00,1.76515,1.76515,1.76493,1.76493,10879604.0
2009-06-01 06:31:00,1.76489,1.76502,1.76459,1.76502,7992207.0
2009-06-01 06:32:00,1.76504,1.76514,1.76493,1.76494,3757523.0
2009-06-01 06:33:00,1.7649,1.7649,1.7646,1.76481,19166119.0
2009-06-01 06:34:00,1.76482,1.7651,1.76482,1.7651,8582406.0
2009-06-01 06:35:00,1.76502,1.76502,1.76452,1.76478,4684986.0
2009-06-01 06:36:00,1.76495,1.76511,1.76492,1.76511,3848973.0
2009-06-01 06:37:00,1.76524,1.76542,1.76524,1.76525,15522218.0
2009-06-01 06:38:00,1.76528,1.7653,1.76519,1.76528,12336509.0
2009-06-01 06:39:00,1.76523,1.7655,1.76523,1.7655,22489681.0
2009-06-01 06:40:00,1.76553,1.76553,1.76537,1.7654,8580051.0
2009-06-01 06:41:00,1.76531,1.76531,1.76514,1.76521,7269316.0
2009-06-01 06:42:00,1.76514,1.76524,1.76514,1.76524,7869883.0
2009-06-01 06:43:00,1.76525,1.7653,1.76516,1.76529,10249893.0
2009-06-01 06:44:00,1.76532,1.76536,1.7652,1.76524,2634387.0
2009-06-01 06:45:00,1.76516,1.76524,1.7651,1.76524,62610167.0
2009-06-01 06:46:00,1.76539,1.76574,1.76539,1.76559,16051597.0
2009-06-01 06:47:00,1.76558,1.76558,1.76533,1.76533,9757025.0
2009-06-01 06:48:00,1.76532,1.76547,1.76528,1.76547,9451989.0
2009-06-01 06:49:00,1.7656,1.76562,1.76545,1.76545,8396417.0
2009-06-01 06:50:00,1.76558,1.76561,1.76533,1.76533,5492638.0
2009-06-01 06:51:00,1.76528,1.76528,1.76499,1.76513,8877833.0
2009-06-01 06:52:00,1.76515,1.76527,1.76513,1.76527,23945651.0
2009-06-01 06:53:00,1.76522,1.76522,1.76493,1.76493,5520047.0
2009-06-01 06:54:00,1.76484,1.7651,1.76484,1.76498,6336304.0
2009-06-01 06:55:00,1.76492,1.76492,1.76474,1.76477,15244927.0
2009-06-01 06:56:00,1.76465,1.76465,1.7645,1.7646,19117093.0
2009-06-01 06:57:00,1.76461,1.76471,1.76447,1.76468,3152015.0
2009-06-01 06:58:00,1.76466,1.76475,1.7646,1.76467,6196861.0
2009-06-01 06:59:00,1.76481,1.76507,1.76481,1.7649,6653479.0
2009-06-01 07:00:00,1.76485,1.76485,1.76463,1.76469,11360247.0
2009-06-01 07:01:00,1.7648,1.765,1.76453,1.76453,21914726.0
2009-06-01 07:02:00,1.76453,1.76461,1.76443,1.76446,3168368.0
2009-06-01 07:03:00,1.76429,1.76429,1.76413,1.76424,4850448.0
2009-06-01 07:04:00,1.76441,1.76462,1.76439,1.76456,13096513.0
2009-06-01 07:05:00,1.76455,1.76455,1.76433,1.76444,10314897.0
2009-06-01 07:06:00,1.76421,1.76432,1.76392,1.76392,9957879.0
2009-06-01 07:07:00,1.76386,1.76386,1.7636,1.76385,7190323.0
2009-06-01 07:08:00,1.76392,1.76423,1.76392,1.76423,7626501.0
2009-06-01 07:09:00,1.76419,1.76422,1.76403,1.76403,3840219.0
2009-06-01 07:10:00,1.76401,1.76401,1.7636,1.76384,18519814.0
2009-06-01 07:11:00,1.76385,1.76385,1.76368,1.76375,3030753.0
2009-06-01 07:12:00,1.76382,1.76416,1.76382,1.76416,1658293.0
2009-06-01 07:13:00,1.76431,1.76453,1.76431,1.76453,5471053.0
2009-06-01 07:14:00,1.76458,1.76469,1.76429,1.76456,1335763.0
2009-06-01 07:15:00,1.76452,1.76452,1.76432,1.76436,7954311.0
2009-06-01 07:16:00,1.76422,1.7645,1.76422,1.7645,6826110.0
2009-06-01 07:17:00,1.76465,1.76487,1.76465,1.76482,16427220.0
2009-06-01 07:18:00,1.76494,1.7655,1.76494,1.7655,4265358.0
2009-06-01 07:19:00,1.76551,1.76567,1.7654,1.7654,18450357.0
2009-06-01 07:20:00,1.7652,1.7652,1.76485,1.76488,3313193.0
2009-06-01 07:21:00,1.76501,1.76522,1.76498,1.76498,15220875.0
2009-06-01 07:22:00,1.76481,1.76481,1.76408,1.76455,17875887.0
2009-06-01 07:23:00,1.76466,1.76485,1.76458,1.76458,3550369.0
2009-06-01 07:24:00,1.76447,1.76448,1.76423,1.76423,5180477.0
2009-06-01 07:25:00,1.76405,1.76405,1.76347,1.76386,5678627.0
2009-06-01 07:26:00,1.7641,1.76441,1.7641,1.76441,6555788.0
2009-06-01 07:27:00,1.76453,1.76456,1.76417,1.76417,7358986.0
2009-06-01 07:28:00,1.76415,1.76437,1.76415,1.7643,8853420.0
2009-06-01 07:29:00,1.76425,1.76449,1.76425,1.76442,18739541.0
2009-06-01 07:30:00,1.76429,1.76429,1.76389,1.76411,4507560.0
2009-06-01 07:31:00,1.76395,1.76406,1.76395,1.76406,6694278.0
2009-06-01 07:32:00,1.764,1.76404,1.76394,1.76402,1638729.0
2009-06-01 07:33:00,1.76393,1.76393,1.76359,1.76385,7624544.0
2009-06-01 07:34:00,1.76376,1.76376,1.76353,1.76358,6757999.0
2009-06-01 07:35:00,1.76351,1.76351,1.7633,1.76338,14884247.0
2009-06-01 07:36:00,1.76329,1.76357,1.76329,1.76357,16958548.0
2009-06-01 07:37:00,1.7635,1.76353,1.76191,1.76191,3736557.0
2009-06-01 07:38:00,1.76355,1.76393,1.76332,1.76381,5796333.0
2009-06-01 07:39:00,1.76374,1.76379,1.76362,1.76366,7671904.0
2009-06-01 07:40:00,1.76372,1.76381,1.76367,1.76368,2346537.0
2009-06-01 07:41:00,1.76383,1.76441,1.76376,1.76441,1942117.0
2009-06-01 07:42:00,1.76435,1.76435,1.76415,1.7642,2593477.0
2009-06-01 07:43:00,1.76424,1.76426,1.76399,1.7641,1094489.0
2009-06-01 07:44:00,1.76405,1.76405,1.76387,1.76393,8654720.0
2009-06-01 07:45:00,1.76388,1.76391,1.76339,1.76391,4862076.0
2009-06-01 07:46:00,1.76387,1.76395,1.76383,1.76383,24624587.0
2009-06-01 07:47:00,1.76367,1.76385,1.76367,1.76384,11718433.0
2009-06-01 07:48:00,1.76369,1.76369,1.76354,1.76366,13345195.0
2009-06-01 07:49:00,1.76347,1.76347,1.76321,1.76345,7306524.0
2009-06-01 07:50:00,1.76372,1.76396,1.76372,1.76392,13172621.0
2009-06-01 07:51:00,1.76392,1.76408,1.76392,1.76401,6598672.0
2009-06-01 07:52:00,1.76378,1.76378,1.76354,1.76371,7058366.0
2009-06-01 07:53:00,1.7637,1.7637,1.7622,1.7636,1449032.0
2009-06-01 07:54:00,1.76339,1.76348,1.76326,1.76326,5506057.0
2009-06-01 07:55:00,1.76335,1.76351,1.76335,1.76342,31518382.0
2009-06-01 07:56:00,1.76321,1.76321,1.76266,1.76266,7941696.0
2009-06-01 07:57:00,1.76263,1.7627,1.76248,1.76248,20744869.0
2009-06-01 07:58:00,1.76253,1.76283,1.76253,1.76283,9432875.0
2009-06-01 07:59:00,1.76275,1.76289,1.76275,1.76283,8880655.0
2009-06-01 08:00:00,1.76279,1.76297,1.76255,1.76297,13467878.0
2009-06-01 08:01:00,1.76311,1.76315,1.76295,1.76295,28322070.0
2009-06-01 08:02:00,1.76277,1.76277,1.76226,1.76226,6436758.0
2009-06-01 08:03:00,1.76212,1.76212,1.76191,1.76199,5649896.0
2009-06-01 08:04:00,1.76197,1.76208,1.7618,1.7618,5522293.0
2009-06-01 08:05:00,1.76172,1.7621,1.76172,1.76201,8012306.0
2009-06-01 08:06:00,1.7622,1.76254,1.7622,1.76241,5029039.0
2009-06-01 08:07:00,1.7622,1.7622,1.76157,1.76157,14724318.0
2009-06-01 08:08:00,1.76152,1.76172,1.76149,1.76172,20070080.0
2009-06-01 08:09:00,1.76175,1.76214,1.76175,1.76214,11996285.0
2009-06-01 08:10:00,1.76215,1.76222,1.76203,1.76206,18254940.0
2009-06-01 08:11:00,1.76197,1.76236,1.76197,1.76236,2434314.0
2009-06-01 08:12:00,1.76242,1.76243,1.76227,1.76242,6317170.0
2009-06-01 08:13:00,1.76245,1.76256,1.76241,1.76241,5450536.0
2009-06-01 08:14:00,1.76236,1.76255,1.76231,1.76255,13056636.0
2009-06-01 08:15:00,1.76269,1.76308,1.76269,1.76308,7602041.0
2009-06-01 08:16:00,1.76309,1.76329,1.76305,1.76308,3294904.0
2009-06-01 08:17:00,1.76322,1.76355,1.76322,1.76355,5187701.0
2009-06-01 08:18:00,1.76349,1.76349,1.76267,1.76267,6906720.0
2009-06-01 08:19:00,1.76265,1.7627,1.76244,1.7627,4377544.0
2009-06-01 08:20:00,1.76282,1.76283,1.76256,1.76258,16994937.0
2009-06-01 08:21:00,1.76249,1.76249,1.76209,1.76209,5393629.0
2009-06-01 08:22:00,1.7621,1.76228,1.7621,1.76215,1448700.0
2009-06-01 08:23:00,1.7621,1.76242,1.76204,1.76242,4101009.0
2009-06-01 08:24:00,1.76258,1.76306,1.76258,1.76287,3388187.0
2009-06-01 08:25:00,1.76279,1.76279,1.76222,1.76222,5117287.0
2009-06-01 08:26:00,1.76219,1.76222,1.76194,1.76194,7873149.0
2009-06-01 08:27:00,1.76191,1.76194,1.76182,1.76193,18621566.0
2009-06-01 08:28:00,1.76175,1.76177,1.76154,1.76175,8077456.0
2009-06-01 08:29:00,1.76175,1.76175,1.7612,1.7612,6137961.0
2009-06-01 08:30:00,1.76118,1.76118,1.76086,1.76086,3440600.0
2009-06-01 08:31:00,1.7608,1.76112,1.76078,1.76092,5476823.0
2009-06-01 08:32:00,1.76094,1.76118,1.76094,1.76118,6749098.0
2009-06-01 08:33:00,1.76118,1.76122,1.76109,1.76116,7505972.0
2009-06-01 08:34:00,1.76133,1.76181,1.76133,1.76181,30072756.0
2009-06-01 08:35:00,1.76182,1.76222,1.76182,1.76216,8091683.0
2009-06-01 08:36:00,1.76225,1.76273,1.76225,1.76273,4902550.0
2009-06-01 08:37:00,1.76265,1.76265,1.76243,1.76243,5472433.0
2009-06-01 08:38:00,1.76245,1.76245,1.76223,1.76238,4881096.0
2009-06-01 08:39:00,1.76238,1.76238,1.762,1.762,2253908.0
2009-06-01 08:40:00,1.762,1.7623,1.762,1.7623,7368687.0
2009-06-01 08:41:00,1.76231,1.76257,1.76231,1.76255,7946418.0
2009-06-01 08:42:00,1.76238,1.76241,1.76225,1.76226,16282103.0
2009-06-01 08:43:00,1.76225,1.76225,1.76201,1.76209,4352895.0
2009-06-01 08:44:00,1.76212,1.76228,1.76212,1.76228,8013894.0
2009-06-01 08:45:00,1.76229,1.76271,1.76229,1.76271,2715639.0
2009-06-01 08:46:00,1.76278,1.76285,1.76275,1.76285,2173331.0
2009-06-01 08:47:00,1.76288,1.76298,1.76285,1.76286,87788886.0
2009-06-01 08:48:00,1.76267,1.76284,1.7622,1.76284,11301546.0
2009-06-01 08:49:00,1.76294,1.7631,1.76277,1.7631,4073506.0
2009-06-01 08:50:00,1.76316,1.76428,1.76316,1.76416,25295952.0
2009-06-01 08:51:00,1.76423,1.76503,1.76423,1.76503,1840711.0
2009-06-01 08:52:00,1.76512,1.76531,1.76512,1.7653,22002675.0
2009-06-01 08:53:00,1.76533,1.76564,1.76519,1.76524,5712843.0
2009-06-01 08:54:00,1.76505,1.76505,1.76487,1.76487,2708480.0
2009-06-01 08:55:00,1.76481,1.76483,1.76466,1.76466,1352716.0
2009-06-01 08:56:00,1.76457,1.76462,1.76442,1.76442,7742612.0
2009-06-01 08:57:00,1.76441,1.76441,1.76415,1.76441,4863672.0
2009-06-01 08:58:00,1.7646,1.76494,1.76442,1.76442,2827501.0
2009-06-01 08:59:00,1.76435,1.76435,1.76419,1.76427,6186079.0
2009-06-01 09:00:00,1.76427,1.76443,1.76425,1.76443,15994722.0
2009-06-01 09:01:00,1.76449,1.76468,1.76438,1.76438,10399216.0
2009-06-01 09:02:00,1.76443,1.76443,1.76409,1.76409,8108532.0
2009-06-01 09:03:00,1.76402,1.76402,1.76381,1.76386,2159373.0
2009-06-01 09:04:00,1.76386,1.76413,1.76386,1.76413,6456173.0
2009-06-01 09:05:00,1.76419,1.76443,1.76419,1.76438,6698182.0
2009-06-01 09:06:00,1.76442,1.76526,1.76442,1.76526,13640730.0
2009-06-01 09:07:00,1.76518,1.76563,1.76518,1.76563,2812332.0
2009-06-01 09:08:00,1.76579,1.76587,1.76559,1.76565,87653853.0
2009-06-01 09:09:00,1.76571,1.76589,1.76571,1.76589,34662510.0
2009-06-01 09:10:00,1.76598,1.76641,1.76598,1.76641,17539879.0
2009-06-01 09:11:00,1.76639,1.76639,1.76592,1.76597,4006285.0
2009-06-01 09:12:00,1.76603,1.76609,1.76591,1.76609,10246264.0
2009-06-01 09:13:00,1.76617,1.76622,1.76577,1.76579,5651201.0
2009-06-01 09:14:00,1.76566,1.76576,1.76558,1.76572,7403072.0
2009-06-01 09:15:00,1.76568,1.76599,1.76562,1.76599,2211254.0
2009-06-01 09:16:00,1.76603,1.76618,1.76554,1.76618,44606196.0
2009-06-01 09:17:00,1.76618,1.76641,1.76618,1.76636,2927301.0
2009-06-01 09:18:00,1.76642,1.76644,1.76595,1.76595,3164640.0
2009-06-01 09:19:00,1.7658,1.7658,1.76536,1.76536,3550771.0
2009-06-01 09:20:00,1.76517,1.76551,1.76514,1.76547,3106999.0
2009-06-01 09:21:00,1.76549,1.76559,1.76529,1.76552,2397371.0
2009-06-01 09:22:00,1.76569,1.7668,1.76569,1.7668,12261708.0
2009-06-01 09:23:00,1.76672,1.76704,1.76666,1.76704,7278578.0
2009-06-01 09:24:00,1.76711,1.76745,1.76711,1.76713,31792050.0
2009-06-01 09:25:00,1.76731,1.76747,1.76729,1.76735,10322959.0
2009-06-01 09:26:00,1.76742,1.76788,1.76738,1.76788,7151075.0
2009-06-01 09:27:00,1.76788,1.76827,1.76788,1.76827,5172174.0
2009-06-01 09:28:00,1.76837,1.76854,1.76837,1.76854,13387022.0
2009-06-01 09:29:00,1.76845,1.76897,1.76845,1.76897,5379814.0
2009-06-01 09:30:00,1.76913,1.7697,1.76801,1.7697,35143294.0
2009-06-01 09:31:00,1.7698,1.77037,1.7698,1.77024,7943668.0
2009-06-01 09:32:00,1.7703,1.77105,1.7703,1.77105,30734109.0
2009-06-01 09:33:00,1.77099,1.77126,1.77096,1.77096,6714032.0
2009-06-01 09:34:00,1.77096,1.77112,1.77096,1.77112,6391893.0
2009-06-01 09:35:00,1.77115,1.77133,1.76975,1.77133,1809939.0
2009-06-01 09:36:00,1.77138,1.77188,1.77132,1.77188,5700268.0
2009-06-01 09:37:00,1.77181,1.77183,1.77133,1.77162,1317309.0
2009-06-01 09:38:00,1.77165,1.7717,1.77145,1.77155,9157433.0
2009-06-01 09:39:00,1.77155,1.77178,1.77141,1.77178,21257463.0
2009-06-01 09:40:00,1.77191,1.77253,1.77191,1.77253,49346304.0
2009-06-01 09:41:00,1.7726,1.77282,1.7726,1.77282,4904844.0
2009-06-01 09:42:00,1.77287,1.77317,1.77253,1.77317,5922932.0
2009-06-01 09:43:00,1.7732,1.77353,1.77306,1.77353,8709777.0
2009-06-01 09:44:00,1.77341,1.77371,1.77312,1.77312,5451506.0
2009-06-01 09:45:00,1.77299,1.77347,1.77287,1.77347,5341723.0
2009-06-01 09:46:00,1.77341,1.7739,1.77322,1.7739,18514762.0
2009-06-01 09:47:00,1.77384,1.77388,1.77375,1.77388,22905960.0
2009-06-01 09:48:00,1.77383,1.77391,1.77374,1.77374,3226335.0
2009-06-01 09:49:00,1.77363,1.77363,1.77308,1.77308,11235635.0
2009-06-01 09:50:00,1.77297,1.77297,1.77265,1.77265,1497649.0
2009-06-01 09:51:00,1.77261,1.77276,1.77261,1.77276,12290381.0
2009-06-01 09:52:00,1.77276,1.77294,1.7726,1.7726,21254042.0
2009-06-01 09:53:00,1.77255,1.77255,1.77217,1.77217,3786506.0
2009-06-01 09:54:00,1.77202,1.77202,1.7716,1.7716,27197802.0
2009-06-01 09:55:00,1.77162,1.77186,1.77162,1.77175,7326291.0
2009-06-01 09:56:00,1.77178,1.77178,1.77147,1.77147,5372122.0
2009-06-01 09:57:00,1.77148,1.77189,1.77138,1.77189,10357627.0
2009-06-01 09:58:00,1.77189,1.77189,1.7718,1.77186,2696490.0
2009-06-01 09:59:00,1.77179,1.7718,1.77166,1.77171,18842787.0
2009-06-01 10:00:00,1.77167,1.77167,1.7711,1.7712,4120351.0
2009-06-01 10:01:00,1.77118,1.77128,1.77104,1.77104,3572843.0
2009-06-01 10:02:00,1.77109,1.77109,1.77085,1.77085,13677813.0
2009-06-01 10:03:00,1.7707,1.77079,1.7706,1.77064,8742491.0
2009-06-01 10:04:00,1.77059,1.77059,1.77019,1.77035,125284075.0
2009-06-01 10:05:00,1.77032,1.77032,1.77003,1.77003,9431862.0
2009-06-01 10:06:00,1.77023,1.77086,1.77023,1.77086,1827406.0
2009-06-01 10:07:00,1.77079,1.77098,1.77079,1.77098,1865662.0
2009-06-01 10:08:00,1.77115,1.77159,1.77115,1.77159,17021339.0
2009-06-01 10:09:00,1.77163,1.77175,1.77144,1.77144,17416084.0
2009-06-01 10:10:00,1.77134,1.77137,1.77108,1.77117,7046874.0
2009-06-01 10:11:00,1.77124,1.77179,1.77124,1.77127,6783474.0
2009-06-01 10:12:00,1.77125,1.77125,1.77088,1.77092,4444760.0
2009-06-01 10:13:00,1.77086,1.77086,1.77006,1.77027,19691308.0
2009-06-01 10:14:00,1.77041,1.77053,1.76991,1.76994,23564206.0
2009-06-01 10:15:00,1.77007,1.77147,1.77007,1.77147,19241354.0
2009-06-01 10:16:00,1.77149,1.7718,1.77149,1.77167,20286046.0
2009-06-01 10:17:00,1.77181,1.77204,1.77179,1.77204,11122484.0
2009-06-01 10:18:00,1.77212,1.77245,1.77207,1.77237,20359617.0
2009-06-01 10:19:00,1.77221,1.77221,1.77204,1.77205,7607127.0
2009-06-01 10:20:00,1.77196,1.77196,1.77115,1.77115,5501100.0
2009-06-01 10:21:00,1.77114,1.77114,1.77099,1.77099,1574532.0
2009-06-01 10:22:00,1.77049,1.77124,1.77049,1.77119,4953427.0
2009-06-01 10:23:00,1.77142,1.77173,1.77135,1.77147,11686401.0
2009-06-01 10:24:00,1.77141,1.77141,1.77119,1.77119,6428535.0
2009-06-01 10:25:00,1.77116,1.77129,1.77116,1.77129,8428884.0
2009-06-01 10:26:00,1.77139,1.77139,1.77121,1.77128,8103939.0
2009-06-01 10:27:00,1.77127,1.77137,1.77091,1.77091,12751667.0
2009-06-01 10:28:00,1.77101,1.77158,1.77101,1.77158,7843190.0
2009-06-01 10:29:00,1.77175,1.77179,1.7715,1.7715,9100949.0
2009-06-01 10:30:00,1.77144,1.77144,1.77116,1.77126,27622756.0
2009-06-01 10:31:00,1.77121,1.77137,1.77115,1.77117,7753217.0
2009-06-01 10:32:00,1.77124,1.77167,1.77124,1.7716,4479040.0
2009-06-01 10:33:00,1.77153,1.77153,1.77132,1.77132,19973688.0
2009-06-01 10:34:00,1.77132,1.77132,1.77089,1.77089,12439756.0
2009-06-01 10:35:00,1.77098,1.77103,1.77069,1.77069,3641094.0
2009-06-01 10:36:00,1.77051,1.77051,1.77035,1.77045,2437579.0
2009-06-01 10:37:00,1.77062,1.7708,1.77035,1.77048,2762114.0
2009-06-01 10:38:00,1.77043,1.77043,1.7703,1.7703,1701573.0
2009-06-01 10:39:00,1.77024,1.77024,1.77001,1.77007,7656665.0
2009-06-01 10:40:00,1.76985,1.77033,1.7687,1.7687,6227323.0
2009-06-01 10:41:00,1.76991,1.76991,1.76945,1.76945,6003919.0
2009-06-01 10:42:00,1.76942,1.76942,1.76912,1.76912,3167949.0
2009-06-01 10:43:00,1.76926,1.7695,1.7692,1.7692,114265297.0
2009-06-01 10:44:00,1.76922,1.76925,1.76913,1.76922,3052249.0
2009-06-01 10:45:00,1.76916,1.76916,1.76891,1.76899,7536959.0
2009-06-01 10:46:00,1.76895,1.76948,1.76892,1.76948,23813080.0
2009-06-01 10:47:00,1.76964,1.76995,1.76964,1.76964,12381202.0
2009-06-01 10:48:00,1.76964,1.77002,1.76964,1.77002,3881001.0
2009-06-01 10:49:00,1.77009,1.77059,1.77001,1.77059,4238151.0
2009-06-01 10:50:00,1.77055,1.77055,1.77027,1.77027,4667740.0
2009-06-01 10:51:00,1.77011,1.77011,1.7698,1.76986,1741238.0
2009-06-01 10:52:00,1.76981,1.77006,1.76981,1.77006,7024795.0
2009-06-01 10:53:00,1.76999,1.77015,1.76998,1.77009,12920487.0
2009-06-01 10:54:00,1.77011,1.77011,1.76918,1.76918,7369954.0
2009-06-01 10:55:00,1.76918,1.76918,1.76872,1.76872,2122401.0
2009-06-01 10:56:00,1.76871,1.76873,1.76861,1.76873,40724562.0
2009-06-01 10:57:00,1.76884,1.76906,1.76869,1.76906,3483328.0
2009-06-01 10:58:00,1.76906,1.76937,1.76902,1.76937,15230282.0
2009-06-01 10:59:00,1.76936,1.76954,1.76928,1.76928,4517402.0
2009-06-01 11:00:00,1.76928,1.76956,1.76917,1.76956,10706125.0
2009-06-01 11:01:00,1.76966,1.76995,1.76951,1.76995,61351570.0
2009-06-01 11:02:00,1.77,1.77021,1.77,1.77011,5295524.0
2009-06-01 11:03:00,1.77021,1.77082,1.77021,1.77082,21958881.0
2009-06-01 11:04:00,1.77088,1.77105,1.77068,1.77083,2496861.0
2009-06-01 11:05:00,1.77071,1.77071,1.77052,1.77055,5433744.0
2009-06-01 11:06:00,1.77048,1.77115,1.77048,1.77115,3483257.0
2009-06-01 11:07:00,1.77132,1.77171,1.77132,1.77171,9578507.0
2009-06-01 11:08:00,1.77193,1.77215,1.77193,1.77212,14920733.0
2009-06-01 11:09:00,1.77198,1.77198,1.77147,1.77147,6507138.0
2009-06-01 11:10:00,1.77149,1.77179,1.77149,1.77179,3638164.0
2009-06-01 11:11:00,1.77189,1.77191,1.77167,1.77167,15212158.0
2009-06-01 11:12:00,1.77173,1.77181,1.77173,1.77174,32783203.0
2009-06-01 11:13:00,1.77172,1.77173,1.77169,1.7717,16509872.0
2009-06-01 11:14:00,1.7718,1.77186,1.77159,1.77159,3193683.0
2009-06-01 11:15:00,1.77155,1.77158,1.77143,1.77153,57560476.0
2009-06-01 11:16:00,1.77157,1.7717,1.77153,1.77157,17661815.0
2009-06-01 11:17:00,1.77156,1.77156,1.77125,1.77143,1985423.0
2009-06-01 11:18:00,1.77141,1.77142,1.77134,1.77138,7834230.0
2009-06-01 11:19:00,1.7716,1.77203,1.7716,1.77195,10645493.0
2009-06-01 11:20:00,1.77198,1.77211,1.77182,1.77182,30236886.0
2009-06-01 11:21:00,1.77179,1.77179,1.77151,1.77151,24449251.0
2009-06-01 11:22:00,1.7715,1.7715,1.77135,1.77135,13710147.0
2009-06-01 11:23:00,1.77131,1.77131,1.7711,1.77114,4290140.0
2009-06-01 11:24:00,1.77105,1.77105,1.77031,1.77033,202965264.0
2009-06-01 11:25:00,1.77038,1.77047,1.77031,1.77036,9124518.0
2009-06-01 11:26:00,1.77019,1.77019,1.76985,1.76989,25740634.0
2009-06-01 11:27:00,1.76999,1.77017,1.76986,1.76996,31699900.0
2009-06-01 11:28:00,1.77004,1.7703,1.77,1.77029,1457382.0
2009-06-01 11:29:00,1.7703,1.77039,1.77024,1.77025,2525417.0
2009-06-01 11:30:00,1.77026,1.77026,1.76971,1.76971,5939816.0
2009-06-01 11:31:00,1.76978,1.7701,1.76955,1.7701,4286591.0
2009-06-01 11:32:00,1.77001,1.77017,1.77001,1.77017,14217607.0
2009-06-01 11:33:00,1.77018,1.77048,1.77018,1.77033,1410905.0
2009-06-01 11:34:00,1.7704,1.77059,1.7704,1.77059,6470315.0
2009-06-01 11:35:00,1.77057,1.77074,1.77051,1.77051,3870346.0
2009-06-01 11:36:00,1.77038,1.77071,1.77032,1.77071,3555416.0
2009-06-01 11:37:00,1.77069,1.77103,1.77069,1.77103,14796800.0
2009-06-01 11:38:00,1.77099,1.77121,1.77099,1.77113,11282842.0
2009-06-01 11:39:00,1.77128,1.77144,1.77127,1.77144,2867575.0
2009-06-01 11:40:00,1.77147,1.77177,1.77147,1.77177,11865459.0
2009-06-01 11:41:00,1.77177,1.77237,1.77177,1.77232,7318439.0
2009-06-01 11:42:00,1.77229,1.77229,1.772,1.77215,7674794.0
2009-06-01 11:43:00,1.7721,1.77216,1.77198,1.77208,2237235.0
2009-06-01 11:44:00,1.77229,1.77276,1.77229,1.77276,31144102.0
2009-06-01 11:45:00,1.77276,1.77282,1.77273,1.77282,3075809.0
2009-06-01 11:46:00,1.77289,1.77307,1.77287,1.77287,14153236.0
2009-06-01 11:47:00,1.77273,1.77273,1.77248,1.77256,6174204.0
2009-06-01 11:48:00,1.77255,1.77255,1.77212,1.77212,45336868.0
2009-06-01 11:49:00,1.77204,1.77209,1.77184,1.77184,5585256.0
2009-06-01 11:50:00,1.77183,1.7724,1.77175,1.7724,9876509.0
2009-06-01 11:51:00,1.77238,1.77238,1.77203,1.77219,9473945.0
2009-06-01 11:52:00,1.77225,1.77245,1.77222,1.77222,1941862.0
2009-06-01 11:53:00,1.77203,1.77203,1.77166,1.77178,26727000.0
2009-06-01 11:54:00,1.77186,1.77201,1.77178,1.77178,5961475.0
2009-06-01 11:55:00,1.77174,1.77174,1.77132,1.77132,3807563.0
2009-06-01 11:56:00,1.7713,1.7713,1.7705,1.77061,5374563.0
2009-06-01 11:57:00,1.77051,1.77074,1.77035,1.77074,6138880.0
2009-06-01 11:58:00,1.7708,1.77099,1.77077,1.77094,10342013.0
2009-06-01 11:59:00,1.77096,1.77109,1.77092,1.77105,23878757.0
2009-06-01 12:00:00,1.77086,1.77086,1.77044,1.77044,31048990.0
2009-06-01 12:01:00,1.77047,1.77047,1.77028,1.77028,3040532.0
2009-06-01 12:02:00,1.7702,1.77029,1.77008,1.77016,2616820.0
2009-06-01 12:03:00,1.77007,1.77028,1.77007,1.77021,6032765.0
2009-06-01 12:04:00,1.77022,1.77026,1.77012,1.77013,8195429.0
2009-06-01 12:05:00,1.77024,1.77055,1.77024,1.77055,27711744.0
2009-06-01 12:06:00,1.77058,1.77069,1.77053,1.77061,3871950.0
2009-06-01 12:07:00,1.77057,1.77058,1.77043,1.77058,10223274.0
2009-06-01 12:08:00,1.77057,1.77086,1.77057,1.77086,22821396.0
2009-06-01 12:09:00,1.77096,1.7717,1.77096,1.7717,38804574.0
2009-06-01 12:10:00,1.77164,1.77188,1.77155,1.77188,11037036.0
2009-06-01 12:11:00,1.77175,1.77175,1.77117,1.77117,6389722.0
2009-06-01 12:12:00,1.77109,1.77109,1.77049,1.77049,3744071.0
2009-06-01 12:13:00,1.77033,1.77033,1.76982,1.77028,8228295.0
2009-06-01 12:14:00,1.77038,1.77038,1.76979,1.76995,85597438.0
2009-06-01 12:15:00,1.76982,1.76985,1.76943,1.76985,4871640.0
2009-06-01 12:16:00,1.76996,1.77052,1.76996,1.77049,31252375.0
2009-06-01 12:17:00,1.77055,1.77084,1.77055,1.77084,1871904.0
2009-06-01 12:18:00,1.77089,1.7711,1.77089,1.77102,36846138.0
2009-06-01 12:19:00,1.77097,1.77097,1.77073,1.77085,148317363.0
2009-06-01 12:20:00,1.7707,1.7707,1.77039,1.77054,1854874.0
2009-06-01 12:21:00,1.77056,1.77063,1.77049,1.77052,14825288.0
2009-06-01 12:22:00,1.77045,1.77045,1.77011,1.77011,1145466.0
2009-06-01 12:23:00,1.77023,1.77028,1.76997,1.77002,5430387.0
2009-06-01 12:24:00,1.77018,1.77044,1.77018,1.77044,1864122.0
2009-06-01 12:25:00,1.7703,1.77081,1.7703,1.77081,7602119.0
2009-06-01 12:26:00,1.77081,1.77085,1.77069,1.77073,23187744.0
2009-06-01 12:27:00,1.77083,1.77119,1.77083,1.77119,6666135.0
2009-06-01 12:28:00,1.77142,1.77162,1.77142,1.77157,9576475.0
2009-06-01 12:29:00,1.77166,1.77219,1.77166,1.77219,9623064.0
2009-06-01 12:30:00,1.77224,1.77224,1.7718,1.77222,7465232.0
2009-06-01 12:31:00,1.77241,1.77258,1.7724,1.7724,58917024.0
2009-06-01 12:32:00,1.77224,1.7723,1.77205,1.7723,26285266.0
2009-06-01 12:33:00,1.77225,1.77235,1.77218,1.77235,24476703.0
2009-06-01 12:34:00,1.77235,1.77235,1.77221,1.77225,6985902.0
2009-06-01 12:35:00,1.77225,1.77242,1.77219,1.77242,8396464.0
2009-06-01 12:36:00,1.77244,1.77244,1.77178,1.77178,10726262.0
2009-06-01 12:37:00,1.77229,1.77259,1.77229,1.77259,1812108.0
2009-06-01 12:38:00,1.77256,1.77256,1.7724,1.7724,5262039.0
2009-06-01 12:39:00,1.77239,1.77262,1.7723,1.77262,21502888.0
2009-06-01 12:40:00,1.77285,1.77294,1.7728,1.7728,21107034.0
2009-06-01 12:41:00,1.77263,1.77263,1.77248,1.7725,4801437.0
2009-06-01 12:42:00,1.77261,1.77274,1.77258,1.77271,66870240.0
2009-06-01 12:43:00,1.77274,1.77294,1.77274,1.77291,4844736.0
2009-06-01 12:44:00,1.77302,1.77316,1.77292,1.77316,6466598.0
2009-06-01 12:45:00,1.77299,1.77299,1.77242,1.77242,4517812.0
2009-06-01 12:46:00,1.77232,1.77232,1.77192,1.77192,13656953.0
2009-06-01 12:47:00,1.77201,1.77207,1.77173,1.77173,4750521.0
2009-06-01 12:48:00,1.77188,1.77221,1.77188,1.77221,3561469.0
2009-06-01 12:49:00,1.77215,1.77215,1.7718,1.7718,46026684.0
2009-06-01 12:50:00,1.77181,1.77192,1.77181,1.7719,3536757.0
2009-06-01 12:51:00,1.77187,1.77202,1.77187,1.7719,5174847.0
2009-06-01 12:52:00,1.77197,1.77197,1.77171,1.77171,20233561.0
2009-06-01 12:53:00,1.77171,1.77171,1.77156,1.77156,958471.0
2009-06-01 12:54:00,1.77155,1.77155,1.77137,1.77137,9158966.0
2009-06-01 12:55:00,1.77122,1.77167,1.77122,1.77167,4434376.0
2009-06-01 12:56:00,1.7718,1.77221,1.7718,1.77221,3631082.0
2009-06-01 12:57:00,1.77223,1.77223,1.77198,1.77205,17496576.0
2009-06-01 12:58:00,1.77208,1.77221,1.77208,1.77219,44161926.0
2009-06-01 12:59:00,1.77229,1.77277,1.77229,1.77277,19018323.0
2009-06-01 13:00:00,1.77284,1.77284,1.77263,1.77263,37349344.0
2009-06-01 13:01:00,1.77264,1.77277,1.77246,1.77277,21288625.0
2009-06-01 13:02:00,1.77279,1.77292,1.77279,1.77282,7856906.0
2009-06-01 13:03:00,1.77289,1.77308,1.77289,1.77292,11560434.0
2009-06-01 13:04:00,1.77307,1.77345,1.77307,1.77332,8226348.0
2009-06-01 13:05:00,1.77317,1.77318,1.77294,1.77318,6491369.0
2009-06-01 13:06:00,1.77321,1.77321,1.77299,1.77318,13173006.0
2009-06-01 13:07:00,1.77308,1.77318,1.77265,1.77295,6470049.0
2009-06-01 13:08:00,1.77292,1.77305,1.77273,1.77273,47785725.0
2009-06-01 13:09:00,1.77263,1.77273,1.77261,1.77261,6299765.0
2009-06-01 13:10:00,1.77254,1.77254,1.77228,1.77228,7020553.0
2009-06-01 13:11:00,1.77226,1.77244,1.77225,1.77244,9248762.0
2009-06-01 13:12:00,1.77243,1.77243,1.77222,1.77226,4787260.0
2009-06-01 13:13:00,1.7723,1.77272,1.7723,1.77261,7479860.0
2009-06-01 13:14:00,1.77251,1.77251,1.772,1.77217,13487409.0
2009-06-01 13:15:00,1.77199,1.77199,1.77151,1.77163,92788038.0
2009-06-01 13:16:00,1.7716,1.77195,1.7716,1.77195,3191368.0
2009-06-01 13:17:00,1.77193,1.77193,1.77151,1.77151,5024085.0
2009-06-01 13:18:00,1.77152,1.77219,1.77152,1.77219,5261955.0
2009-06-01 13:19:00,1.77215,1.77256,1.77215,1.77256,7519187.0
2009-06-01 13:20:00,1.77249,1.77249,1.77221,1.77221,6954185.0
2009-06-01 13:21:00,1.77204,1.77206,1.77191,1.77206,2094164.0
2009-06-01 13:22:00,1.77213,1.77228,1.77197,1.77216,5080222.0
2009-06-01 13:23:00,1.77208,1.77208,1.77159,1.7717,11786914.0
2009-06-01 13:24:00,1.7718,1.77261,1.7718,1.77245,90313410.0
2009-06-01 13:25:00,1.77244,1.77264,1.77244,1.77252,1848719.0
2009-06-01 13:26:00,1.77262,1.77273,1.77252,1.7726,9228640.0
2009-06-01 13:27:00,1.77266,1.77278,1.77261,1.77263,3984926.0
2009-06-01 13:28:00,1.77264,1.77288,1.77255,1.77285,9406321.0
2009-06-01 13:29:00,1.77274,1.7731,1.77274,1.7731,6640481.0
2009-06-01 13:30:00,1.77305,1.77305,1.77255,1.77255,3514522.0
2009-06-01 13:31:00,1.77261,1.77288,1.77261,1.77268,4980025.0
2009-06-01 13:32:00,1.77261,1.77261,1.77194,1.77194,13799077.0
2009-06-01 13:33:00,1.77183,1.77183,1.77146,1.77166,3802765.0
2009-06-01 13:34:00,1.7717,1.77174,1.77144,1.77144,15115688.0
2009-06-01 13:35:00,1.77122,1.77122,1.77085,1.77085,6786558.0
2009-06-01 13:36:00,1.77086,1.77108,1.7707,1.7707,5538886.0
2009-06-01 13:37:00,1.77057,1.77061,1.77028,1.77061,3852627.0
2009-06-01 13:38:00,1.77062,1.77082,1.7706,1.77077,20039864.0
2009-06-01 13:39:00,1.77094,1.77117,1.77094,1.77109,1692569.0
2009-06-01 13:40:00,1.7712,1.77157,1.7712,1.77157,8236470.0
2009-06-01 13:41:00,1.77155,1.7719,1.77155,1.7719,12333825.0
2009-06-01 13:42:00,1.77183,1.77208,1.77183,1.77208,4399871.0
2009-06-01 13:43:00,1.77196,1.77265,1.77196,1.77265,8396356.0
2009-06-01 13:44:00,1.77271,1.77297,1.77271,1.77294,8008053.0
2009-06-01 13:45:00,1.77294,1.77294,1.77275,1.77275,16559079.0
2009-06-01 13:46:00,1.77273,1.773,1.77269,1.773,7213544.0
2009-06-01 13:47:00,1.77315,1.77357,1.77315,1.7733,5741608.0
2009-06-01 13:48:00,1.77343,1.77351,1.77325,1.77351,9260499.0
2009-06-01 13:49:00,1.77353,1.77383,1.77353,1.77383,6953661.0
2009-06-01 13:50:00,1.77387,1.77397,1.77343,1.77343,3762611.0
2009-06-01 13:51:00,1.7735,1.77412,1.7735,1.77412,13114405.0
2009-06-01 13:52:00,1.77419,1.77439,1.77412,1.77412,15892025.0
2009-06-01 13:53:00,1.77412,1.77432,1.77405,1.77426,2277869.0
2009-06-01 13:54:00,1.77431,1.77439,1.7743,1.77435,41798709.0
2009-06-01 13:55:00,1.7743,1.7743,1.77389,1.77389,3588560.0
2009-06-01 13:56:00,1.7739,1.77447,1.7739,1.77447,57061760.0
2009-06-01 13:57:00,1.77432,1.77432,1.77399,1.77399,39685525.0
2009-06-01 13:58:00,1.77401,1.77432,1.77401,1.77432,2973764.0
2009-06-01 13:59:00,1.77448,1.77459,1.77429,1.77429,2765452.0
2009-06-01 14:00:00,1.77434,1.77448,1.77417,1.77448,8875808.0
2009-06-01 14:01:00,1.77445,1.77449,1.77419,1.77434,10355511.0
2009-06-01 14:02:00,1.77429,1.77429,1.77317,1.77317,12336048.0
2009-06-01 14:03:00,1.77325,1.77325,1.77288,1.77314,12157008.0
2009-06-01 14:04:00,1.77322,1.77353,1.77322,1.77334,4750494.0
2009-06-01 14:05:00,1.77352,1.77382,1.77341,1.77341,2132792.0
2009-06-01 14:06:00,1.77366,1.77385,1.77366,1.77383,8129120.0
2009-06-01 14:07:00,1.7736,1.7736,1.77332,1.77332,8609045.0
2009-06-01 14:08:00,1.77324,1.77334,1.77309,1.77309,3323383.0
2009-06-01 14:09:00,1.77313,1.77339,1.77297,1.77339,6441697.0
2009-06-01 14:10:00,1.77351,1.77366,1.77334,1.77366,17993588.0
2009-06-01 14:11:00,1.77366,1.77366,1.77329,1.77329,5481806.0
2009-06-01 14:12:00,1.77326,1.77331,1.77309,1.77309,21300264.0
2009-06-01 14:13:00,1.77301,1.77302,1.77287,1.77287,9474808.0
2009-06-01 14:14:00,1.77293,1.77315,1.77293,1.77315,3874870.0
2009-06-01 14:15:00,1.77341,1.77344,1.77293,1.77293,25240733.0
2009-06-01 14:16:00,1.77285,1.77288,1.77275,1.77288,5132411.0
2009-06-01 14:17:00,1.77281,1.77281,1.77236,1.77236,4489720.0
2009-06-01 14:18:00,1.77229,1.77236,1.77229,1.7723,1458333.0
2009-06-01 14:19:00,1.77215,1.77215,1.77202,1.77202,6237177.0
2009-06-01 14:20:00,1.77207,1.77247,1.77196,1.77247,2453968.0
2009-06-01 14:21:00,1.77267,1.77316,1.77255,1.77316,10641214.0
2009-06-01 14:22:00,1.77332,1.77354,1.77332,1.77353,29550310.0
2009-06-01 14:23:00,1.77353,1.77353,1.7719,1.77297,8285632.0
2009-06-01 14:24:00,1.77297,1.77306,1.77288,1.77302,2966971.0
2009-06-01 14:25:00,1.77316,1.77338,1.77316,1.77337,3232849.0
2009-06-01 14:26:00,1.77332,1.7735,1.77303,1.77303,12906727.0
2009-06-01 14:27:00,1.77297,1.773,1.77274,1.77298,2258515.0
2009-06-01 14:28:00,1.77154,1.77302,1.77154,1.77296,13068409.0
2009-06-01 14:29:00,1.77301,1.77323,1.77301,1.77315,7290084.0
2009-06-01 14:30:00,1.77292,1.77312,1.77278,1.77303,11143292.0
2009-06-01 14:31:00,1.77303,1.77399,1.77303,1.77395,8464343.0
2009-06-01 14:32:00,1.77403,1.77514,1.77403,1.77498,16186830.0
2009-06-01 14:33:00,1.77493,1.77493,1.77404,1.77404,10690500.0
2009-06-01 14:34:00,1.77387,1.77419,1.77377,1.77419,8434384.0
2009-06-01 14:35:00,1.77417,1.77417,1.77323,1.77324,7348688.0
2009-06-01 14:36:00,1.77338,1.77338,1.77304,1.77304,8576467.0
2009-06-01 14:37:00,1.77314,1.77314,1.77153,1.77172,27294099.0
2009-06-01 14:38:00,1.77176,1.7724,1.77176,1.7724,21035508.0
2009-06-01 14:39:00,1.7724,1.77281,1.7724,1.77281,10727742.0
2009-06-01 14:40:00,1.77283,1.77284,1.77266,1.77284,8887490.0
2009-06-01 14:41:00,1.77283,1.77283,1.77239,1.77239,1715062.0
2009-06-01 14:42:00,1.77243,1.77266,1.77242,1.77242,4169701.0
2009-06-01 14:43:00,1.77236,1.77236,1.772,1.772,2022824.0
2009-06-01 14:44:00,1.77191,1.77227,1.77189,1.77199,5173925.0
2009-06-01 14:45:00,1.77201,1.7722,1.77201,1.77215,8120412.0
2009-06-01 14:46:00,1.77224,1.77273,1.77224,1.77273,9116963.0
2009-06-01 14:47:00,1.77258,1.77264,1.77243,1.77243,5079042.0
2009-06-01 14:48:00,1.77242,1.77268,1.77242,1.7726,17517060.0
2009-06-01 14:49:00,1.77259,1.77261,1.77247,1.77256,8669377.0
2009-06-01 14:50:00,1.7725,1.7725,1.77228,1.77242,38472840.0
2009-06-01 14:51:00,1.77244,1.77255,1.77237,1.77243,8719361.0
2009-06-01 14:52:00,1.77261,1.77291,1.77261,1.77287,3347454.0
2009-06-01 14:53:00,1.77293,1.77295,1.77268,1.77275,4329873.0
2009-06-01 14:54:00,1.77275,1.77289,1.77275,1.77289,6561247.0
2009-06-01 14:55:00,1.77295,1.77322,1.77293,1.77322,4335598.0
2009-06-01 14:56:00,1.77342,1.77342,1.77266,1.77295,7515816.0
2009-06-01 14:57:00,1.77292,1.77292,1.77267,1.77273,6989627.0
2009-06-01 14:58:00,1.77268,1.77268,1.77178,1.77178,36424287.0
2009-06-01 14:59:00,1.77174,1.77198,1.77168,1.77198,6834893.0
2009-06-01 15:00:00,1.77189,1.77189,1.77165,1.77182,4755388.0
2009-06-01 15:01:00,1.77192,1.77209,1.77191,1.77209,4940956.0
2009-06-01 15:02:00,1.77205,1.77249,1.77205,1.77249,2901390.0
2009-06-01 15:03:00,1.77247,1.77247,1.77232,1.77232,6730296.0
2009-06-01 15:04:00,1.77219,1.77225,1.77198,1.77216,6729477.0
2009-06-01 15:05:00,1.77244,1.77245,1.77227,1.77227,7013319.0
2009-06-01 15:06:00,1.77212,1.77212,1.77193,1.77195,7346850.0
2009-06-01 15:07:00,1.77215,1.77253,1.77215,1.77253,3076430.0
2009-06-01 15:08:00,1.7725,1.77271,1.77215,1.77271,27009461.0
2009-06-01 15:09:00,1.77271,1.77271,1.77248,1.77248,7502052.0
2009-06-01 15:10:00,1.77256,1.7732,1.77246,1.7732,14637078.0
2009-06-01 15:11:00,1.77329,1.77368,1.77329,1.77367,30377039.0
2009-06-01 15:12:00,1.77364,1.77394,1.77361,1.77394,39109689.0
2009-06-01 15:13:00,1.77394,1.77424,1.77392,1.77424,19566128.0
2009-06-01 15:14:00,1.77424,1.77445,1.77424,1.77445,2602685.0
2009-06-01 15:15:00,1.77447,1.77462,1.77425,1.77454,5442010.0
2009-06-01 15:16:00,1.77468,1.77489,1.77468,1.77489,8124416.0
2009-06-01 15:17:00,1.77497,1.77505,1.7748,1.77503,4166883.0
2009-06-01 15:18:00,1.77516,1.77545,1.77516,1.77545,6832128.0
2009-06-01 15:19:00,1.77549,1.77568,1.77549,1.77568,5960667.0
2009-06-01 15:20:00,1.77578,1.77638,1.77578,1.77638,25581570.0
2009-06-01 15:21:00,1.77639,1.77647,1.77617,1.77617,10927880.0
2009-06-01 15:22:00,1.77614,1.77626,1.77604,1.77626,8460360.0
2009-06-01 15:23:00,1.77624,1.77647,1.77597,1.77597,5739910.0
2009-06-01 15:24:00,1.77638,1.77668,1.77638,1.77664,7303375.0
2009-06-01 15:25:00,1.77677,1.77696,1.77673,1.77696,3380313.0
2009-06-01 15:26:00,1.77698,1.77727,1.77692,1.77727,28568830.0
2009-06-01 15:27:00,1.77731,1.77755,1.77721,1.77732,6611662.0
2009-06-01 15:28:00,1.77734,1.77738,1.77719,1.7773,2274280.0
2009-06-01 15:29:00,1.77734,1.77734,1.7766,1.7766,1183950.0
2009-06-01 15:30:00,1.77647,1.77664,1.77633,1.77664,6981563.0
2009-06-01 15:31:00,1.77667,1.77689,1.77667,1.77689,4157277.0
2009-06-01 15:32:00,1.77685,1.77717,1.77682,1.77717,7565473.0
2009-06-01 15:33:00,1.77721,1.77741,1.77721,1.77741,6971533.0
2009-06-01 15:34:00,1.77743,1.77768,1.77698,1.77768,14733095.0
2009-06-01 15:35:00,1.77769,1.77801,1.77769,1.77801,15876196.0
2009-06-01 15:36:00,1.7779,1.77822,1.7779,1.77813,10442032.0
2009-06-01 15:37:00,1.77828,1.77844,1.77828,1.77844,3547083.0
2009-06-01 15:38:00,1.7785,1.77879,1.7785,1.77879,15763730.0
2009-06-01 15:39:00,1.77877,1.77924,1.77877,1.77924,11311665.0
2009-06-01 15:40:00,1.77925,1.77946,1.77925,1.77946,7093794.0
2009-06-01 15:41:00,1.77925,1.77969,1.77925,1.77967,17941483.0
2009-06-01 15:42:00,1.77964,1.78008,1.77964,1.78008,12844295.0
2009-06-01 15:43:00,1.77992,1.77992,1.77975,1.77984,1939811.0
2009-06-01 15:44:00,1.7798,1.7798,1.77951,1.77951,6985116.0
2009-06-01 15:45:00,1.77947,1.77947,1.77921,1.77921,5120425.0
2009-06-01 15:46:00,1.77937,1.77957,1.77937,1.7794,32365844.0
2009-06-01 15:47:00,1.77931,1.77931,1.77921,1.77927,7479214.0
2009-06-01 15:48:00,1.77922,1.77935,1.77922,1.77935,7984198.0
2009-06-01 15:49:00,1.77914,1.77914,1.77844,1.77887,2996063.0
2009-06-01 15:50:00,1.77872,1.77872,1.77842,1.77842,4500893.0
2009-06-01 15:51:00,1.77846,1.77851,1.77839,1.77839,9305181.0
2009-06-01 15:52:00,1.77843,1.77843,1.7781,1.7781,11151254.0
2009-06-01 15:53:00,1.7781,1.77811,1.7766,1.77787,4073806.0
2009-06-01 15:54:00,1.77806,1.77806,1.77761,1.77778,2795585.0
2009-06-01 15:55:00,1.778,1.77846,1.778,1.77843,29707350.0
2009-06-01 15:56:00,1.77832,1.77881,1.77832,1.77881,14894910.0
2009-06-01 15:57:00,1.77893,1.77906,1.77884,1.77887,19946316.0
2009-06-01 15:58:00,1.77888,1.77915,1.77882,1.77915,8448706.0
2009-06-01 15:59:00,1.77922,1.77957,1.77922,1.77957,33687494.0
2009-06-01 16:00:00,1.77953,1.77962,1.77935,1.77935,8835353.0
2009-06-01 16:01:00,1.77932,1.77932,1.77909,1.77909,6575370.0
2009-06-01 16:02:00,1.77913,1.77913,1.77836,1.77836,16090938.0
2009-06-01 16:03:00,1.7782,1.7782,1.77799,1.77799,14482728.0
2009-06-01 16:04:00,1.77799,1.77799,1.7778,1.7778,2479795.0
2009-06-01 16:05:00,1.77775,1.77775,1.77752,1.77756,2065052.0
2009-06-01 16:06:00,1.77751,1.77755,1.77737,1.77737,4831419.0
2009-06-01 16:07:00,1.77731,1.77731,1.77711,1.77711,7406402.0
2009-06-01 16:08:00,1.7771,1.7771,1.77693,1.77693,4857248.0
2009-06-01 16:09:00,1.77689,1.77689,1.77668,1.77669,2500484.0
2009-06-01 16:10:00,1.77673,1.77681,1.77654,1.7766,9843870.0
2009-06-01 16:11:00,1.77644,1.77644,1.77571,1.77571,8738075.0
2009-06-01 16:12:00,1.77571,1.77571,1.77552,1.77552,3126143.0
2009-06-01 16:13:00,1.77568,1.7757,1.77536,1.77553,6105890.0
2009-06-01 16:14:00,1.77545,1.77558,1.77518,1.77518,13959293.0
2009-06-01 16:15:00,1.7752,1.7752,1.77493,1.77508,8588729.0
2009-06-01 16:16:00,1.77514,1.77524,1.77506,1.77506,17431113.0
2009-06-01 16:17:00,1.77498,1.77515,1.77496,1.77515,2745453.0
2009-06-01 16:18:00,1.77532,1.77574,1.77532,1.77562,48058600.0
2009-06-01 16:19:00,1.77552,1.77556,1.7751,1.77511,28567800.0
2009-06-01 16:20:00,1.77514,1.77517,1.77471,1.7751,14079532.0
2009-06-01 16:21:00,1.77499,1.77529,1.77495,1.77495,14057111.0
2009-06-01 16:22:00,1.77535,1.77563,1.77534,1.77563,7781501.0
2009-06-01 16:23:00,1.77557,1.77584,1.77557,1.77581,7437388.0
2009-06-01 16:24:00,1.7759,1.7761,1.77561,1.77605,6099457.0
2009-06-01 16:25:00,1.77614,1.77643,1.77614,1.77643,10080275.0
2009-06-01 16:26:00,1.77641,1.77673,1.77641,1.77664,8752198.0
2009-06-01 16:27:00,1.77672,1.77705,1.77672,1.77705,3423185.0
2009-06-01 16:28:00,1.77703,1.77788,1.77703,1.77788,15395578.0
2009-06-01 16:29:00,1.77785,1.77809,1.77785,1.77809,3962739.0
2009-06-01 16:30:00,1.77811,1.77834,1.77811,1.77816,7336519.0
2009-06-01 16:31:00,1.77805,1.77805,1.77739,1.77739,6246324.0
2009-06-01 16:32:00,1.77753,1.77792,1.77753,1.77792,85610980.0
2009-06-01 16:33:00,1.77794,1.77819,1.7779,1.77812,4907196.0
2009-06-01 16:34:00,1.77808,1.77808,1.77758,1.77758,17980544.0
2009-06-01 16:35:00,1.77762,1.7778,1.77741,1.77741,1623633.0
2009-06-01 16:36:00,1.77739,1.77758,1.77739,1.77753,5996765.0
2009-06-01 16:37:00,1.77738,1.77738,1.77667,1.77667,5931378.0
2009-06-01 16:38:00,1.77657,1.77657,1.77639,1.77641,12227225.0
2009-06-01 16:39:00,1.77635,1.77689,1.77614,1.77689,22951456.0
2009-06-01 16:40:00,1.77687,1.77687,1.77643,1.77643,5180604.0
2009-06-01 16:41:00,1.7764,1.77646,1.77582,1.77646,16981969.0
2009-06-01 16:42:00,1.7764,1.77655,1.77627,1.77627,52583957.0
2009-06-01 16:43:00,1.77674,1.77692,1.77674,1.77692,1798131.0
2009-06-01 16:44:00,1.77692,1.77719,1.77692,1.77719,12927060.0
2009-06-01 16:45:00,1.77727,1.77777,1.77727,1.77777,12943566.0
2009-06-01 16:46:00,1.77786,1.77849,1.77786,1.77849,7753806.0
2009-06-01 16:47:00,1.77847,1.77882,1.77842,1.77882,15865838.0
2009-06-01 16:48:00,1.77882,1.77904,1.77882,1.77904,5325883.0
2009-06-01 16:49:00,1.77909,1.77928,1.77909,1.77928,23929781.0
2009-06-01 16:50:00,1.7793,1.77949,1.7793,1.77949,5411171.0
2009-06-01 16:51:00,1.77957,1.77972,1.77957,1.77972,1697190.0
2009-06-01 16:52:00,1.77978,1.78005,1.77976,1.78005,4714569.0
2009-06-01 16:53:00,1.78008,1.78029,1.78006,1.78029,8377371.0
2009-06-01 16:54:00,1.78033,1.7805,1.78026,1.78049,1397303.0
2009-06-01 16:55:00,1.78053,1.78074,1.78053,1.78073,5887456.0
2009-06-01 16:56:00,1.78081,1.78153,1.78081,1.78148,34748322.0
2009-06-01 16:57:00,1.78152,1.78217,1.78152,1.78217,10408224.0
2009-06-01 16:58:00,1.78217,1.78228,1.7819,1.7819,5623013.0
2009-06-01 16:59:00,1.78188,1.78244,1.78172,1.78172,4992735.0
2009-06-01 17:00:00,1.78161,1.78169,1.78141,1.78169,4696252.0
2009-06-01 17:01:00,1.78167,1.78203,1.78167,1.78203,13464405.0
2009-06-01 17:02:00,1.78198,1.78236,1.78197,1.78209,1894492.0
2009-06-01 17:03:00,1.78237,1.78256,1.782,1.782,7310857.0
2009-06-01 17:04:00,1.78199,1.78231,1.78199,1.7823,8860492.0
2009-06-01 17:05:00,1.7823,1.78248,1.78226,1.78248,3029120.0
2009-06-01 17:06:00,1.78252,1.78342,1.78252,1.78342,13802624.0
2009-06-01 17:07:00,1.78348,1.78378,1.78348,1.78378,9397733.0
2009-06-01 17:08:00,1.78383,1.78395,1.78381,1.78394,8527006.0
2009-06-01 17:09:00,1.78399,1.78428,1.78399,1.78405,28533426.0
2009-06-01 17:10:00,1.78404,1.78404,1.78367,1.78367,2410832.0
2009-06-01 17:11:00,1.78378,1.78383,1.78363,1.78383,4485120.0
2009-06-01 17:12:00,1.78397,1.78434,1.78396,1.78396,5778610.0
2009-06-01 17:13:00,1.78392,1.78409,1.78392,1.78403,5988120.0
2009-06-01 17:14:00,1.78423,1.78449,1.78423,1.78444,4446483.0
2009-06-01 17:15:00,1.7844,1.78465,1.78437,1.78465,10956735.0
2009-06-01 17:16:00,1.78492,1.78522,1.78492,1.78493,87797898.0
2009-06-01 17:17:00,1.78489,1.78526,1.78489,1.78526,2111195.0
2009-06-01 17:18:00,1.78524,1.78524,1.78462,1.78462,2415511.0
2009-06-01 17:19:00,1.78459,1.7846,1.78424,1.78424,5689013.0
2009-06-01 17:20:00,1.78432,1.78432,1.78413,1.78413,3368137.0
2009-06-01 17:21:00,1.78419,1.78448,1.78417,1.78448,8376483.0
2009-06-01 17:22:00,1.78446,1.7847,1.78404,1.7847,2537214.0
2009-06-01 17:23:00,1.78468,1.78494,1.78468,1.78494,8025188.0
2009-06-01 17:24:00,1.78499,1.78515,1.78499,1.78515,2985116.0
2009-06-01 17:25:00,1.78517,1.78538,1.78517,1.78538,6561187.0
2009-06-01 17:26:00,1.78542,1.78568,1.78542,1.78568,10338219.0
2009-06-01 17:27:00,1.78566,1.78586,1.78566,1.78586,7112005.0
2009-06-01 17:28:00,1.78584,1.78701,1.78584,1.78701,127800600.0
2009-06-01 17:29:00,1.78709,1.78723,1.78676,1.78723,9248159.0
2009-06-01 17:30:00,1.78728,1.78748,1.78727,1.78747,2940135.0
2009-06-01 17:31:00,1.78752,1.78762,1.78747,1.78747,3996950.0
2009-06-01 17:32:00,1.78744,1.78744,1.78702,1.78702,20664038.0
2009-06-01 17:33:00,1.78697,1.78707,1.78677,1.78707,3979083.0
2009-06-01 17:34:00,1.78698,1.78698,1.78682,1.78682,5644261.0
2009-06-01 17:35:00,1.78681,1.78681,1.78651,1.78675,8116823.0
2009-06-01 17:36:00,1.78691,1.7872,1.78691,1.78693,4706675.0
2009-06-01 17:37:00,1.78678,1.78691,1.78654,1.78691,8241093.0
2009-06-01 17:38:00,1.7869,1.78712,1.7869,1.78696,4271166.0
2009-06-01 17:39:00,1.78699,1.78708,1.78688,1.78708,89113686.0
2009-06-01 17:40:00,1.78728,1.78754,1.78718,1.78718,5256108.0
2009-06-01 17:41:00,1.78707,1.78707,1.78691,1.78707,2851112.0
2009-06-01 17:42:00,1.78707,1.78711,1.78672,1.78672,128703022.0
2009-06-01 17:43:00,1.78665,1.78665,1.78633,1.78648,7446836.0
2009-06-01 17:44:00,1.78654,1.78659,1.78643,1.78643,14535462.0
2009-06-01 17:45:00,1.78653,1.78665,1.78652,1.78662,2601064.0
2009-06-01 17:46:00,1.7867,1.78695,1.78669,1.78693,20074360.0
2009-06-01 17:47:00,1.78712,1.78728,1.78707,1.78707,4306560.0
2009-06-01 17:48:00,1.78726,1.78788,1.78726,1.78734,67228160.0
2009-06-01 17:49:00,1.78731,1.7876,1.78731,1.7876,5465894.0
2009-06-01 17:50:00,1.78768,1.78781,1.78761,1.78761,3606597.0
2009-06-01 17:51:00,1.78769,1.78804,1.78769,1.78804,4405332.0
2009-06-01 17:52:00,1.78791,1.78795,1.78755,1.78775,3409927.0
2009-06-01 17:53:00,1.78781,1.78783,1.78739,1.78739,30206248.0
2009-06-01 17:54:00,1.78739,1.78741,1.78709,1.78721,2238456.0
2009-06-01 17:55:00,1.78723,1.78723,1.78697,1.78697,6984004.0
2009-06-01 17:56:00,1.78699,1.78699,1.78656,1.78667,6550266.0
2009-06-01 17:57:00,1.78663,1.78669,1.78641,1.78669,7893508.0
2009-06-01 17:58:00,1.78686,1.78696,1.78671,1.78671,70397496.0
2009-06-01 17:59:00,1.78657,1.78741,1.78657,1.78741,4513970.0
2009-06-01 18:00:00,1.78734,1.78745,1.78734,1.78742,2763551.0
2009-06-01 18:01:00,1.78738,1.7875,1.78735,1.78741,3361855.0
2009-06-01 18:02:00,1.78727,1.78746,1.78727,1.78746,4550611.0
2009-06-01 18:03:00,1.78736,1.78736,1.78686,1.78686,9112641.0
2009-06-01 18:04:00,1.78686,1.78707,1.78686,1.78707,33764976.0
2009-06-01 18:05:00,1.78717,1.78746,1.78717,1.78725,6494588.0
2009-06-01 18:06:00,1.7873,1.78746,1.78727,1.78727,39429450.0
2009-06-01 18:07:00,1.78739,1.78766,1.78735,1.78766,7298531.0
2009-06-01 18:08:00,1.7879,1.78846,1.7879,1.78846,10580507.0
2009-06-01 18:09:00,1.78851,1.78867,1.78851,1.78861,20783920.0
2009-06-01 18:10:00,1.7884,1.78868,1.7884,1.78856,9300851.0
2009-06-01 18:11:00,1.78854,1.78882,1.78836,1.78882,5127748.0
2009-06-01 18:12:00,1.7888,1.78918,1.78875,1.78918,7263753.0
2009-06-01 18:13:00,1.7891,1.78934,1.7891,1.78934,3970265.0
2009-06-01 18:14:00,1.78942,1.79063,1.78942,1.79044,181363564.0
2009-06-01 18:15:00,1.79032,1.79032,1.78994,1.79022,3643442.0
2009-06-01 18:16:00,1.79024,1.79032,1.79017,1.79017,20530944.0
2009-06-01 18:17:00,1.78994,1.78994,1.78964,1.78964,2611683.0
2009-06-01 18:18:00,1.78976,1.78986,1.78968,1.78973,15408938.0
2009-06-01 18:19:00,1.78981,1.7902,1.78981,1.78996,4448306.0
2009-06-01 18:20:00,1.78987,1.79008,1.78978,1.79008,4574967.0
2009-06-01 18:21:00,1.79012,1.79034,1.79002,1.79002,2165775.0
2009-06-01 18:22:00,1.79002,1.79002,1.78978,1.78979,3606007.0
2009-06-01 18:23:00,1.78976,1.78978,1.78949,1.78967,7575945.0
2009-06-01 18:24:00,1.78985,1.79003,1.78984,1.78986,19340653.0
2009-06-01 18:25:00,1.78999,1.79033,1.78999,1.79025,4260175.0
2009-06-01 18:26:00,1.79027,1.79027,1.78994,1.78994,46736712.0
2009-06-01 18:27:00,1.78987,1.78987,1.78966,1.78971,11638127.0
2009-06-01 18:28:00,1.78977,1.78994,1.78956,1.78956,9734786.0
2009-06-01 18:29:00,1.78943,1.78947,1.78915,1.78915,6132622.0
2009-06-01 18:30:00,1.78919,1.78919,1.78895,1.78895,146835888.0
2009-06-01 18:31:00,1.78888,1.78902,1.78876,1.78902,2905759.0
2009-06-01 18:32:00,1.78911,1.78913,1.78887,1.78899,75256320.0
2009-06-01 18:33:00,1.78893,1.78893,1.78856,1.78869,7185820.0
2009-06-01 18:34:00,1.78868,1.78868,1.7885,1.7886,5817953.0
2009-06-01 18:35:00,1.78861,1.78861,1.78834,1.78838,8951671.0
2009-06-01 18:36:00,1.78825,1.78825,1.78785,1.78785,7413275.0
2009-06-01 18:37:00,1.78796,1.78812,1.78796,1.78809,6707259.0
2009-06-01 18:38:00,1.78812,1.78832,1.78798,1.78832,1411293.0
2009-06-01 18:39:00,1.78836,1.78871,1.78836,1.78869,4698803.0
2009-06-01 18:40:00,1.78858,1.78866,1.7885,1.78866,5673937.0
2009-06-01 18:41:00,1.78873,1.789,1.78861,1.789,7653370.0
2009-06-01 18:42:00,1.78901,1.78914,1.78888,1.78914,2268407.0
2009-06-01 18:43:00,1.78906,1.78906,1.78861,1.78861,8626441.0
2009-06-01 18:44:00,1.78873,1.78898,1.78865,1.78898,136145022.0
2009-06-01 18:45:00,1.78892,1.78902,1.78848,1.78902,4170716.0
2009-06-01 18:46:00,1.78902,1.78932,1.78902,1.78932,5838602.0
2009-06-01 18:47:00,1.78918,1.78918,1.78856,1.78859,2555924.0
2009-06-01 18:48:00,1.78866,1.78886,1.78853,1.78886,1967523.0
2009-06-01 18:49:00,1.78881,1.78887,1.78866,1.78866,5252878.0
2009-06-01 18:50:00,1.78846,1.7887,1.78836,1.78836,6979805.0
2009-06-01 18:51:00,1.78848,1.78859,1.78847,1.78848,7066507.0
2009-06-01 18:52:00,1.78853,1.78866,1.78828,1.78854,21492787.0
2009-06-01 18:53:00,1.78845,1.78848,1.78815,1.78815,4750178.0
2009-06-01 18:54:00,1.78816,1.78831,1.78812,1.78828,9197611.0
2009-06-01 18:55:00,1.7883,1.78845,1.7883,1.78845,4509267.0
2009-06-01 18:56:00,1.78853,1.78869,1.78851,1.78869,39610740.0
2009-06-01 18:57:00,1.78873,1.78892,1.78869,1.7889,4106937.0
2009-06-01 18:58:00,1.78895,1.78909,1.78889,1.78908,38001420.0
2009-06-01 18:59:00,1.78906,1.78929,1.78906,1.78929,20614824.0
2009-06-01 19:00:00,1.7893,1.78956,1.7893,1.78956,8716576.0
2009-06-01 19:01:00,1.7897,1.7897,1.7895,1.78964,3653636.0
2009-06-01 19:02:00,1.78972,1.78982,1.78972,1.78981,58134426.0
2009-06-01 19:03:00,1.78972,1.78972,1.78908,1.7893,31530263.0
2009-06-01 19:04:00,1.78935,1.78955,1.7893,1.78955,5457467.0
2009-06-01 19:05:00,1.78961,1.78977,1.78952,1.78977,5827240.0
2009-06-01 19:06:00,1.78986,1.78986,1.78961,1.78965,10351913.0
2009-06-01 19:07:00,1.78951,1.78954,1.7892,1.7892,7157911.0
2009-06-01 19:08:00,1.78926,1.78936,1.78908,1.78936,13880324.0
2009-06-01 19:09:00,1.78937,1.78948,1.78922,1.78946,2918119.0
2009-06-01 19:10:00,1.78943,1.7896,1.78943,1.7896,13460635.0
2009-06-01 19:11:00,1.78974,1.78984,1.78974,1.78976,1423876.0
2009-06-01 19:12:00,1.78973,1.78979,1.78967,1.78978,71741664.0
2009-06-01 19:13:00,1.7899,1.79008,1.78989,1.78989,5792302.0
2009-06-01 19:14:00,1.78965,1.78965,1.78928,1.78928,7333900.0
2009-06-01 19:15:00,1.78915,1.78933,1.78915,1.78922,5422070.0
2009-06-01 19:16:00,1.78911,1.78911,1.78876,1.78888,20457885.0
2009-06-01 19:17:00,1.78876,1.7889,1.78852,1.78882,4471002.0
2009-06-01 19:18:00,1.78895,1.78926,1.78895,1.78926,2824641.0
2009-06-01 19:19:00,1.78917,1.78954,1.78917,1.78954,7954526.0
2009-06-01 19:20:00,1.78957,1.78957,1.78933,1.78933,4028098.0
2009-06-01 19:21:00,1.78928,1.78928,1.78902,1.78902,1700844.0
2009-06-01 19:22:00,1.78894,1.78915,1.78893,1.78912,12246103.0
2009-06-01 19:23:00,1.78906,1.78911,1.7889,1.7889,7383551.0
2009-06-01 19:24:00,1.78884,1.78899,1.78871,1.78871,4234432.0
2009-06-01 19:25:00,1.78861,1.78867,1.78849,1.78867,11825381.0
2009-06-01 19:26:00,1.78855,1.7886,1.78843,1.78844,3671785.0
2009-06-01 19:27:00,1.78831,1.78843,1.78815,1.78843,4438228.0
2009-06-01 19:28:00,1.78847,1.78847,1.78832,1.78844,10189530.0
2009-06-01 19:29:00,1.78824,1.78824,1.78774,1.78774,7610008.0
2009-06-01 19:30:00,1.78785,1.78819,1.78783,1.78819,8962848.0
2009-06-01 19:31:00,1.78829,1.78855,1.78829,1.78855,4165883.0
2009-06-01 19:32:00,1.78864,1.78889,1.78862,1.78862,9607315.0
2009-06-01 19:33:00,1.78854,1.78856,1.78837,1.7884,6458739.0
2009-06-01 19:34:00,1.78836,1.78836,1.78815,1.78815,6831284.0
2009-06-01 19:35:00,1.78818,1.78818,1.78793,1.78797,6344046.0
2009-06-01 19:36:00,1.78759,1.78793,1.78759,1.78763,9288947.0
2009-06-01 19:37:00,1.78786,1.78822,1.78786,1.78822,11474492.0
2009-06-01 19:38:00,1.7883,1.78837,1.78819,1.7883,9327645.0
2009-06-01 19:39:00,1.78828,1.78828,1.78808,1.78808,5100079.0
2009-06-01 19:40:00,1.78804,1.78809,1.78792,1.78792,98584320.0
2009-06-01 19:41:00,1.78776,1.78776,1.78752,1.78752,51825234.0
2009-06-01 19:42:00,1.78755,1.78773,1.78751,1.78766,6761747.0
2009-06-01 19:43:00,1.78773,1.78783,1.78762,1.78762,18919985.0
2009-06-01 19:44:00,1.78764,1.7883,1.78764,1.7883,5133205.0
2009-06-01 19:45:00,1.78838,1.78838,1.78827,1.7883,5080409.0
2009-06-01 19:46:00,1.78839,1.78861,1.78839,1.78841,28778064.0
2009-06-01 19:47:00,1.78831,1.78831,1.78798,1.78798,18952706.0
2009-06-01 19:48:00,1.78766,1.78778,1.78747,1.78747,1554427.0
2009-06-01 19:49:00,1.78748,1.78748,1.78721,1.78721,5007865.0
2009-06-01 19:50:00,1.78723,1.78723,1.78655,1.78688,3389138.0
2009-06-01 19:51:00,1.78681,1.78685,1.78673,1.78685,8772332.0
2009-06-01 19:52:00,1.78686,1.78686,1.78648,1.78648,9359561.0
2009-06-01 19:53:00,1.7864,1.7864,1.78599,1.78599,4989468.0
2009-06-01 19:54:00,1.78634,1.78634,1.78574,1.78606,5253097.0
2009-06-01 19:55:00,1.78604,1.7861,1.78595,1.78595,5930471.0
2009-06-01 19:56:00,1.78595,1.78605,1.7856,1.7856,2835554.0
2009-06-01 19:57:00,1.78558,1.78581,1.78558,1.7858,17124608.0
2009-06-01 19:58:00,1.78588,1.78656,1.78588,1.78649,18163500.0
2009-06-01 19:59:00,1.78647,1.78663,1.78647,1.78654,7508130.0
2009-06-01 20:00:00,1.78663,1.78706,1.78663,1.78706,11158706.0
2009-06-01 20:01:00,1.78712,1.78739,1.78712,1.78739,8782781.0
2009-06-01 20:02:00,1.78744,1.78775,1.78744,1.78775,8837551.0
2009-06-01 20:03:00,1.78773,1.78831,1.78773,1.78831,24026186.0
2009-06-01 20:04:00,1.78844,1.7885,1.78829,1.78829,10373766.0
2009-06-01 20:05:00,1.7883,1.7884,1.78828,1.78829,22608042.0
2009-06-01 20:06:00,1.78827,1.78854,1.78827,1.78854,5598899.0
2009-06-01 20:07:00,1.78859,1.78859,1.78847,1.78858,4009365.0
2009-06-01 20:08:00,1.78859,1.78872,1.78849,1.78872,59515750.0
2009-06-01 20:09:00,1.78872,1.78879,1.78863,1.78878,18811640.0
2009-06-01 20:10:00,1.78881,1.78903,1.78871,1.78903,38890468.0
2009-06-01 20:11:00,1.78891,1.78898,1.78875,1.78898,5905604.0
2009-06-01 20:12:00,1.78887,1.78895,1.78871,1.78871,9968734.0
2009-06-01 20:13:00,1.78872,1.78876,1.78851,1.78851,1984863.0
2009-06-01 20:14:00,1.78844,1.78868,1.78844,1.78868,1296023.0
2009-06-01 20:15:00,1.78879,1.78891,1.78862,1.78891,4636304.0
2009-06-01 20:16:00,1.78885,1.78885,1.78859,1.78859,6254352.0
2009-06-01 20:17:00,1.78853,1.78853,1.78839,1.78848,4341113.0
2009-06-01 20:18:00,1.78847,1.78857,1.78827,1.78827,6454320.0
2009-06-01 20:19:00,1.78817,1.78843,1.78813,1.78843,6532672.0
2009-06-01 20:20:00,1.78842,1.78842,1.78816,1.78816,4299886.0
2009-06-01 20:21:00,1.78824,1.78846,1.78823,1.78844,20717653.0
2009-06-01 20:22:00,1.78838,1.78838,1.78811,1.78836,12208781.0
2009-06-01 20:23:00,1.78837,1.78849,1.7883,1.7883,11703251.0
2009-06-01 20:24:00,1.78832,1.78879,1.78832,1.78879,19486450.0
2009-06-01 20:25:00,1.78879,1.78896,1.78869,1.78896,9023754.0
2009-06-01 20:26:00,1.78902,1.78963,1.78902,1.78949,33768240.0
2009-06-01 20:27:00,1.78936,1.78948,1.78899,1.78899,11002670.0
2009-06-01 20:28:00,1.78881,1.78894,1.78862,1.78894,10979576.0
2009-06-01 20:29:00,1.78896,1.78934,1.78896,1.78934,5240298.0
2009-06-01 20:30:00,1.78937,1.78953,1.78935,1.78953,3783760.0
2009-06-01 20:31:00,1.78959,1.78991,1.7895,1.78991,5752933.0
2009-06-01 20:32:00,1.78997,1.78998,1.78976,1.78976,1234680.0
2009-06-01 20:33:00,1.78975,1.78991,1.78956,1.78991,12348279.0
2009-06-01 20:34:00,1.78993,1.78993,1.78948,1.78948,8403674.0
2009-06-01 20:35:00,1.78963,1.7898,1.7896,1.78973,9199714.0
2009-06-01 20:36:00,1.78974,1.78977,1.78959,1.78977,2048547.0
2009-06-01 20:37:00,1.78986,1.79019,1.78984,1.79019,8746154.0
2009-06-01 20:38:00,1.79024,1.79044,1.79024,1.79044,87512724.0
2009-06-01 20:39:00,1.79034,1.79034,1.78992,1.78992,31814445.0
2009-06-01 20:40:00,1.78987,1.78987,1.7895,1.78953,7591595.0
2009-06-01 20:41:00,1.78956,1.79,1.78956,1.79,9759075.0
2009-06-01 20:42:00,1.79005,1.79026,1.79005,1.79023,91240667.0
2009-06-01 20:43:00,1.79024,1.79026,1.79009,1.79026,11947881.0
2009-06-01 20:44:00,1.79033,1.79042,1.79004,1.79004,5911616.0
2009-06-01 20:45:00,1.78991,1.78992,1.78976,1.78987,3083887.0
2009-06-01 20:46:00,1.7898,1.78984,1.78966,1.78966,76082292.0
2009-06-01 20:47:00,1.78947,1.78947,1.78896,1.78896,18657131.0
2009-06-01 20:48:00,1.78889,1.78891,1.78878,1.78891,6098691.0
2009-06-01 20:49:00,1.78886,1.78886,1.78866,1.78866,9862367.0
2009-06-01 20:50:00,1.78859,1.7887,1.7884,1.7884,4287000.0
2009-06-01 20:51:00,1.78834,1.78834,1.78815,1.78821,13584939.0
2009-06-01 20:52:00,1.78834,1.78856,1.78825,1.78856,3213064.0
2009-06-01 20:53:00,1.78859,1.78876,1.78728,1.78869,5039764.0
2009-06-01 20:54:00,1.78885,1.78904,1.78885,1.78904,15128566.0
2009-06-01 20:55:00,1.7891,1.78928,1.7891,1.78928,11162000.0
2009-06-01 20:56:00,1.78936,1.7896,1.78936,1.78958,3407431.0
2009-06-01 20:57:00,1.78966,1.78987,1.78966,1.78987,12176017.0
2009-06-01 20:58:00,1.78988,1.79005,1.78986,1.79005,4751029.0
2009-06-01 20:59:00,1.79001,1.79029,1.79001,1.79029,7132187.0
2009-06-01 21:00:00,1.79033,1.79057,1.79033,1.79057,5298368.0
2009-06-01 21:01:00,1.79059,1.79081,1.79059,1.79081,3489959.0
2009-06-01 21:02:00,1.79081,1.79102,1.79069,1.79102,15719759.0
2009-06-01 21:03:00,1.79102,1.79137,1.79102,1.79137,9722408.0
2009-06-01 21:04:00,1.79149,1.79178,1.79149,1.79178,3125539.0
2009-06-01 21:05:00,1.79181,1.79206,1.79181,1.79206,6983039.0
2009-06-01 21:06:00,1.79206,1.79267,1.79206,1.79255,131484082.0
2009-06-01 21:07:00,1.79262,1.7927,1.79236,1.7927,11054117.0
2009-06-01 21:08:00,1.79284,1.79324,1.79284,1.79324,10206211.0
2009-06-01 21:09:00,1.79348,1.79376,1.79348,1.79372,10034547.0
2009-06-01 21:10:00,1.79375,1.79399,1.79375,1.79399,3675205.0
2009-06-01 21:11:00,1.79412,1.79425,1.79409,1.79409,4597540.0
2009-06-01 21:12:00,1.7941,1.79416,1.79389,1.79389,7055558.0
2009-06-01 21:13:00,1.79385,1.79391,1.79362,1.79362,5313555.0
2009-06-01 21:14:00,1.79362,1.79362,1.7928,1.7928,25462882.0
2009-06-01 21:15:00,1.79271,1.79271,1.79251,1.79251,3970528.0
2009-06-01 21:16:00,1.79238,1.79238,1.79212,1.79228,8775459.0
2009-06-01 21:17:00,1.7923,1.79262,1.7923,1.79262,10374120.0
2009-06-01 21:18:00,1.79262,1.79262,1.79241,1.79241,5302859.0
2009-06-01 21:19:00,1.79229,1.7927,1.79229,1.7927,10509509.0
2009-06-01 21:20:00,1.79286,1.79318,1.79286,1.79318,12526566.0
2009-06-01 21:21:00,1.79326,1.79345,1.79324,1.79327,4774705.0
2009-06-01 21:22:00,1.79316,1.79316,1.79282,1.79307,17581419.0
2009-06-01 21:23:00,1.79311,1.79332,1.79275,1.79332,6223817.0
2009-06-01 21:24:00,1.79334,1.79336,1.79301,1.79301,4091200.0
2009-06-01 21:25:00,1.79293,1.79306,1.79293,1.79304,9338662.0
2009-06-01 21:26:00,1.79315,1.79328,1.79304,1.79304,56143321.0
2009-06-01 21:27:00,1.79283,1.79283,1.79245,1.79245,4925794.0
2009-06-01 21:28:00,1.79235,1.79235,1.79192,1.79192,6177886.0
2009-06-01 21:29:00,1.79191,1.79201,1.79175,1.79199,8024188.0
2009-06-01 21:30:00,1.79199,1.79199,1.79165,1.79183,9133682.0
2009-06-01 21:31:00,1.79175,1.79175,1.79127,1.79127,14989325.0
2009-06-01 21:32:00,1.79128,1.79148,1.79128,1.79148,19419490.0
2009-06-01 21:33:00,1.79149,1.7919,1.79104,1.7919,2966993.0
2009-06-01 21:34:00,1.79199,1.7923,1.79175,1.7923,14151288.0
2009-06-01 21:35:00,1.79243,1.79257,1.79226,1.79246,4358935.0
2009-06-01 21:36:00,1.79237,1.79256,1.79232,1.79256,13253557.0
2009-06-01 21:37:00,1.79257,1.79278,1.79223,1.79278,4313867.0
2009-06-01 21:38:00,1.79279,1.79315,1.79279,1.79308,4988773.0
2009-06-01 21:39:00,1.79306,1.79306,1.79259,1.79271,10218870.0
2009-06-01 21:40:00,1.79243,1.79309,1.79243,1.79304,13838834.0
2009-06-01 21:41:00,1.79326,1.79328,1.79295,1.79295,3661485.0
2009-06-01 21:42:00,1.79296,1.79345,1.79291,1.79328,40718132.0
2009-06-01 21:43:00,1.79329,1.79345,1.79321,1.79345,6275705.0
2009-06-01 21:44:00,1.79367,1.79384,1.79362,1.79384,5420667.0
2009-06-01 21:45:00,1.79391,1.79405,1.79391,1.794,2822735.0
2009-06-01 21:46:00,1.79401,1.79401,1.79364,1.79389,7020206.0
2009-06-01 21:47:00,1.79411,1.79446,1.79411,1.79446,948883.0
2009-06-01 21:48:00,1.79442,1.79442,1.79423,1.7943,4019079.0
2009-06-01 21:49:00,1.79428,1.79428,1.79372,1.79372,11248427.0
2009-06-01 21:50:00,1.79366,1.79381,1.79366,1.79368,4476397.0
2009-06-01 21:51:00,1.79358,1.79361,1.79339,1.79339,11367342.0
2009-06-01 21:52:00,1.79329,1.79329,1.79301,1.79304,7670674.0
2009-06-01 21:53:00,1.793,1.79315,1.79265,1.79313,13421443.0
2009-06-01 21:54:00,1.79317,1.79379,1.79313,1.79379,6950936.0
2009-06-01 21:55:00,1.79397,1.79408,1.79386,1.79401,10728524.0
2009-06-01 21:56:00,1.79387,1.79399,1.79358,1.79399,14708826.0
2009-06-01 21:57:00,1.79398,1.79403,1.79373,1.79373,1711617.0
2009-06-01 21:58:00,1.79367,1.79367,1.79287,1.79297,4932720.0
2009-06-01 21:59:00,1.79298,1.79298,1.79282,1.79283,3693784.0
2009-06-01 22:00:00,1.79304,1.79322,1.79301,1.79316,16755966.0
2009-06-01 22:01:00,1.79329,1.79347,1.79329,1.79347,11621100.0
2009-06-01 22:02:00,1.79352,1.79377,1.79352,1.79359,4709050.0
2009-06-01 22:03:00,1.79369,1.79402,1.79369,1.79399,12900054.0
2009-06-01 22:04:00,1.79387,1.79442,1.79387,1.79442,5671423.0
2009-06-01 22:05:00,1.7945,1.79459,1.79436,1.79459,6421888.0
2009-06-01 22:06:00,1.7946,1.79462,1.79439,1.79454,4528493.0
2009-06-01 22:07:00,1.79463,1.79486,1.79463,1.79486,10071478.0
2009-06-01 22:08:00,1.79493,1.79504,1.7947,1.79504,19821120.0
2009-06-01 22:09:00,1.79519,1.79576,1.79519,1.79576,17344887.0
2009-06-01 22:10:00,1.79574,1.79574,1.7952,1.7952,8310085.0
2009-06-01 22:11:00,1.79514,1.79542,1.79514,1.79542,3462652.0
2009-06-01 22:12:00,1.79545,1.79594,1.79545,1.79594,26786441.0
2009-06-01 22:13:00,1.79596,1.79606,1.79592,1.79606,17584653.0
2009-06-01 22:14:00,1.79617,1.79649,1.79617,1.79649,2468928.0
2009-06-01 22:15:00,1.79654,1.79667,1.7965,1.79667,6689562.0
2009-06-01 22:16:00,1.79664,1.79698,1.79664,1.79698,8167806.0
2009-06-01 22:17:00,1.79698,1.79734,1.79696,1.79729,5584851.0
2009-06-01 22:18:00,1.79728,1.79738,1.79728,1.79728,6284718.0
2009-06-01 22:19:00,1.79717,1.79717,1.79697,1.79697,9377172.0
2009-06-01 22:20:00,1.79694,1.79694,1.79669,1.79693,4428271.0
2009-06-01 22:21:00,1.79685,1.79699,1.79679,1.79679,9115181.0
2009-06-01 22:22:00,1.79675,1.7969,1.79675,1.7969,25354524.0
2009-06-01 22:23:00,1.7969,1.79704,1.79668,1.79704,9351704.0
2009-06-01 22:24:00,1.79695,1.79704,1.7969,1.79704,8277425.0
2009-06-01 22:25:00,1.7972,1.79751,1.79708,1.79751,4707160.0
2009-06-01 22:26:00,1.79754,1.79771,1.79754,1.79769,13045381.0
2009-06-01 22:27:00,1.79778,1.79806,1.79778,1.79806,5387740.0
2009-06-01 22:28:00,1.79803,1.79803,1.79754,1.79787,4670179.0
2009-06-01 22:29:00,1.79797,1.7981,1.79793,1.79793,10616187.0
2009-06-01 22:30:00,1.79775,1.79775,1.79753,1.79753,6673853.0
2009-06-01 22:31:00,1.79749,1.7977,1.79743,1.7977,16750265.0
2009-06-01 22:32:00,1.79768,1.79769,1.79737,1.79737,5799695.0
2009-06-01 22:33:00,1.79719,1.79722,1.79701,1.79722,8633735.0
2009-06-01 22:34:00,1.79739,1.79757,1.79739,1.79757,15512140.0
2009-06-01 22:35:00,1.7976,1.7977,1.7976,1.79761,10894404.0
2009-06-01 22:36:00,1.79757,1.79757,1.79707,1.79707,5009170.0
2009-06-01 22:37:00,1.79683,1.79683,1.79649,1.79654,4831001.0
2009-06-01 22:38:00,1.79664,1.79748,1.79664,1.79748,3270176.0
2009-06-01 22:39:00,1.79751,1.79755,1.79728,1.79728,9504650.0
2009-06-01 22:40:00,1.79736,1.79736,1.79717,1.79729,14134204.0
2009-06-01 22:41:00,1.79716,1.7975,1.79716,1.79746,25661915.0
2009-06-01 22:42:00,1.79737,1.79737,1.79637,1.79637,8459818.0
2009-06-01 22:43:00,1.79628,1.79628,1.79602,1.79603,14910932.0
2009-06-01 22:44:00,1.79574,1.79616,1.79572,1.79572,11978645.0
2009-06-01 22:45:00,1.79566,1.79589,1.79566,1.79589,2845966.0
2009-06-01 22:46:00,1.79592,1.79596,1.79577,1.79596,9447262.0
2009-06-01 22:47:00,1.79607,1.79618,1.796,1.79618,7334992.0
2009-06-01 22:48:00,1.79635,1.79658,1.79633,1.79647,2518228.0
2009-06-01 22:49:00,1.79639,1.7966,1.79639,1.7966,6797051.0
2009-06-01 22:50:00,1.79663,1.79674,1.79637,1.79637,6210250.0
2009-06-01 22:51:00,1.79647,1.7966,1.79632,1.79653,14359924.0
2009-06-01 22:52:00,1.79668,1.79689,1.79667,1.79689,17260087.0
2009-06-01 22:53:00,1.79707,1.79707,1.7969,1.79705,2051804.0
2009-06-01 22:54:00,1.79692,1.7971,1.79563,1.7971,3540229.0
2009-06-01 22:55:00,1.79715,1.79715,1.79696,1.79698,4308981.0
2009-06-01 22:56:00,1.79703,1.79707,1.7967,1.7967,2434215.0
2009-06-01 22:57:00,1.79654,1.79654,1.79608,1.79608,7173840.0
2009-06-01 22:58:00,1.79605,1.79605,1.79585,1.79585,6651525.0
2009-06-01 22:59:00,1.7958,1.79598,1.79539,1.79598,7329786.0
2009-06-01 23:00:00,1.79589,1.79589,1.79533,1.79533,16946998.0
2009-06-01 23:01:00,1.79558,1.79561,1.79522,1.79541,6467952.0
2009-06-01 23:02:00,1.79521,1.79521,1.79471,1.79471,3121972.0
2009-06-01 23:03:00,1.79463,1.7947,1.79449,1.7947,11599910.0
2009-06-01 23:04:00,1.79473,1.79522,1.79473,1.79522,10807089.0
2009-06-01 23:05:00,1.79534,1.79556,1.79534,1.79547,11972352.0
2009-06-01 23:06:00,1.79548,1.79548,1.79501,1.79529,5294244.0
2009-06-01 23:07:00,1.79524,1.79524,1.79498,1.79498,11042267.0
2009-06-01 23:08:00,1.79499,1.79499,1.79484,1.79486,5314473.0
2009-06-01 23:09:00,1.79476,1.79478,1.79449,1.79449,5897185.0
2009-06-01 23:10:00,1.79446,1.79448,1.79428,1.79428,4383112.0
2009-06-01 23:11:00,1.7942,1.79427,1.794,1.7941,9286341.0
2009-06-01 23:12:00,1.79406,1.79406,1.7936,1.79386,4694617.0
2009-06-01 23:13:00,1.79382,1.79382,1.79357,1.79357,10304119.0
2009-06-01 23:14:00,1.79355,1.79355,1.79328,1.79329,10940017.0
2009-06-01 23:15:00,1.79334,1.79334,1.79311,1.79311,7860660.0
2009-06-01 23:16:00,1.79311,1.79311,1.7929,1.7929,8567441.0
2009-06-01 23:17:00,1.79279,1.79289,1.79262,1.79269,9198685.0
2009-06-01 23:18:00,1.79271,1.79271,1.79236,1.79236,4097436.0
2009-06-01 23:19:00,1.79238,1.79252,1.79215,1.7923,5062867.0
2009-06-01 23:20:00,1.79224,1.79244,1.79206,1.79244,3069471.0
2009-06-01 23:21:00,1.79257,1.79303,1.79257,1.79303,11839072.0
2009-06-01 23:22:00,1.7932,1.79341,1.79297,1.79297,22842995.0
2009-06-01 23:23:00,1.79309,1.79349,1.79309,1.79347,5524850.0
2009-06-01 23:24:00,1.79348,1.79362,1.79346,1.79346,6903445.0
2009-06-01 23:25:00,1.79341,1.79351,1.79337,1.79337,8472236.0
2009-06-01 23:26:00,1.79346,1.79368,1.79346,1.79363,8613967.0
2009-06-01 23:27:00,1.79361,1.7937,1.79349,1.79368,6872531.0
2009-06-01 23:28:00,1.79364,1.79364,1.79326,1.79326,12961510.0
2009-06-01 23:29:00,1.79327,1.79334,1.79322,1.79322,10785261.0
2009-06-01 23:30:00,1.79321,1.79334,1.79317,1.79331,19672806.0
2009-06-01 23:31:00,1.79334,1.7935,1.79332,1.79343,5294598.0
2009-06-01 23:32:00,1.79329,1.79329,1.79304,1.79304,8257889.0
2009-06-01 23:33:00,1.79305,1.7931,1.79302,1.79302,5209864.0
2009-06-01 23:34:00,1.793,1.79325,1.79292,1.79325,7808842.0
2009-06-01 23:35:00,1.79324,1.79338,1.79307,1.79307,8516270.0
2009-06-01 23:36:00,1.79309,1.7932,1.79306,1.79306,4916190.0
2009-06-01 23:37:00,1.79294,1.79294,1.79259,1.79267,6890741.0
2009-06-01 23:38:00,1.79273,1.79289,1.79238,1.79289,6533836.0
2009-06-01 23:39:00,1.79276,1.79276,1.79204,1.79252,3194511.0
2009-06-01 23:40:00,1.79265,1.79283,1.79244,1.79254,2805504.0
2009-06-01 23:41:00,1.79248,1.79248,1.79208,1.79208,6302228.0
2009-06-01 23:42:00,1.79204,1.79204,1.79161,1.79199,5206550.0
2009-06-01 23:43:00,1.79197,1.79207,1.79197,1.79207,7936696.0
2009-06-01 23:44:00,1.79217,1.79217,1.79198,1.79202,9258796.0
2009-06-01 23:45:00,1.79203,1.79203,1.79191,1.79191,1769784.0
2009-06-01 23:46:00,1.79195,1.79233,1.79195,1.79233,5757340.0
2009-06-01 23:47:00,1.7924,1.7928,1.7924,1.7928,1958541.0
2009-06-01 23:48:00,1.79284,1.79326,1.79284,1.79314,9331960.0
2009-06-01 23:49:00,1.79303,1.79303,1.79282,1.79285,3052066.0
2009-06-01 23:50:00,1.7929,1.7929,1.79274,1.79277,6646669.0
2009-06-01 23:51:00,1.79265,1.79288,1.79265,1.79288,8297190.0
2009-06-01 23:52:00,1.7929,1.7933,1.7929,1.7933,17345520.0
2009-06-01 23:53:00,1.79326,1.79332,1.79324,1.79332,5096364.0
2009-06-01 23:54:00,1.79329,1.79329,1.7929,1.79303,3657186.0
2009-06-01 23:55:00,1.79309,1.79327,1.79305,1.79327,7744714.0
2009-06-01 23:56:00,1.79332,1.79342,1.79325,1.79325,8396181.0
2009-06-01 23:57:00,1.79339,1.79342,1.79326,1.79326,8762220.0
2009-06-01 23:58:00,1.79343,1.79363,1.7934,1.79363,1415127.0
2009-06-01 23:59:00,1.79368,1.79378,1.79364,1.79375,4436704.0
2009-06-02 00:00:00,1.79373,1.79378,1.79369,1.79369,5472708.0
2009-06-02 00:01:00,1.79366,1.7938,1.79366,1.79373,6209141.0
2009-06-02 00:02:00,1.79365,1.79368,1.79364,1.79364,13604871.0
2009-06-02 00:03:00,1.79376,1.79393,1.79376,1.79386,5607730.0
2009-06-02 00:04:00,1.79375,1.79375,1.79315,1.79315,5215066.0
2009-06-02 00:05:00,1.79313,1.79336,1.79297,1.79331,7809575.0
2009-06-02 00:06:00,1.79326,1.7933,1.79311,1.79311,3330472.0
2009-06-02 00:07:00,1.79291,1.79297,1.79268,1.79268,1044602.0
2009-06-02 00:08:00,1.79267,1.79272,1.79231,1.79272,9325830.0
2009-06-02 00:09:00,1.79272,1.79272,1.79262,1.79262,2811188.0
2009-06-02 00:10:00,1.79258,1.79263,1.79258,1.79263,3397394.0
2009-06-02 00:11:00,1.79275,1.79281,1.79263,1.79263,2924068.0
2009-06-02 00:12:00,1.79267,1.79284,1.79267,1.79284,1967785.0
2009-06-02 00:13:00,1.7928,1.7928,1.7923,1.7923,4393448.0
2009-06-02 00:14:00,1.79276,1.79318,1.79276,1.79318,2378702.0
2009-06-02 00:15:00,1.79326,1.79332,1.79278,1.79332,5937146.0
2009-06-02 00:16:00,1.79339,1.79342,1.79331,1.79332,6351397.0
2009-06-02 00:17:00,1.79332,1.79332,1.79308,1.79311,16933267.0
2009-06-02 00:18:00,1.79312,1.79335,1.79312,1.79334,9164384.0
2009-06-02 00:19:00,1.79316,1.79326,1.79316,1.79326,5304625.0
2009-06-02 00:20:00,1.79314,1.79339,1.79312,1.79339,7684624.0
2009-06-02 00:21:00,1.79345,1.79361,1.7934,1.7934,21896899.0
2009-06-02 00:22:00,1.79336,1.79351,1.7933,1.79351,13354565.0
2009-06-02 00:23:00,1.79347,1.79347,1.7933,1.79344,8298557.0
2009-06-02 00:24:00,1.79336,1.79336,1.79325,1.79325,5260536.0
2009-06-02 00:25:00,1.79321,1.79352,1.79321,1.79345,7657425.0
2009-06-02 00:26:00,1.79339,1.79343,1.79339,1.7934,27011120.0
2009-06-02 00:27:00,1.79348,1.79348,1.79324,1.79335,14642974.0
2009-06-02 00:28:00,1.79337,1.79342,1.79291,1.79291,10830559.0
2009-06-02 00:29:00,1.79292,1.79306,1.79285,1.79306,3803538.0
2009-06-02 00:30:00,1.7931,1.79324,1.79303,1.79324,8791923.0
2009-06-02 00:31:00,1.79326,1.79326,1.79299,1.79299,27239881.0
2009-06-02 00:32:00,1.79279,1.79279,1.79239,1.79239,3346735.0
2009-06-02 00:33:00,1.79249,1.79263,1.79244,1.79263,22312729.0
2009-06-02 00:34:00,1.79249,1.79269,1.79248,1.79267,1486180.0
2009-06-02 00:35:00,1.7928,1.79309,1.7928,1.79309,2392891.0
2009-06-02 00:36:00,1.79326,1.79338,1.79326,1.79327,7001274.0
2009-06-02 00:37:00,1.79331,1.79337,1.79319,1.79337,3888201.0
2009-06-02 00:38:00,1.79334,1.79334,1.79255,1.79255,5230461.0
2009-06-02 00:39:00,1.7927,1.79275,1.79249,1.79249,16661989.0
2009-06-02 00:40:00,1.79245,1.79245,1.79231,1.79231,5463355.0
2009-06-02 00:41:00,1.79245,1.79245,1.7923,1.79238,4120377.0
2009-06-02 00:42:00,1.79229,1.7924,1.79227,1.79233,7221750.0
2009-06-02 00:43:00,1.79243,1.79243,1.79225,1.79238,3779862.0
2009-06-02 00:44:00,1.79234,1.79244,1.79234,1.79234,10038802.0
2009-06-02 00:45:00,1.79241,1.79243,1.79232,1.79235,4002099.0
2009-06-02 00:46:00,1.79233,1.79241,1.79227,1.79239,5083775.0
2009-06-02 00:47:00,1.79235,1.79254,1.79211,1.79247,5589684.0
2009-06-02 00:48:00,1.79235,1.79245,1.79224,1.7924,10417493.0
2009-06-02 00:49:00,1.79241,1.79251,1.79241,1.79248,4044510.0
2009-06-02 00:50:00,1.7925,1.7925,1.79233,1.79236,14517359.0
2009-06-02 00:51:00,1.79239,1.79274,1.79239,1.79272,8618190.0
2009-06-02 00:52:00,1.79256,1.79256,1.79239,1.79239,5804205.0
2009-06-02 00:53:00,1.7922,1.7922,1.79201,1.79204,3668544.0
2009-06-02 00:54:00,1.79199,1.792,1.79188,1.79188,6585067.0
2009-06-02 00:55:00,1.79201,1.7921,1.79189,1.79195,4525717.0
2009-06-02 00:56:00,1.7919,1.79195,1.79188,1.79193,6715445.0
2009-06-02 00:57:00,1.79198,1.7923,1.79198,1.7923,13100159.0
2009-06-02 00:58:00,1.79219,1.79226,1.79215,1.79221,3067675.0
2009-06-02 00:59:00,1.7923,1.79257,1.7923,1.79257,30240086.0
2009-06-02 01:00:00,1.79249,1.79251,1.79242,1.79246,9672968.0
2009-06-02 01:01:00,1.79252,1.79252,1.79231,1.79231,16566539.0
2009-06-02 01:02:00,1.79228,1.79228,1.79222,1.79224,5749788.0
2009-06-02 01:03:00,1.79236,1.79241,1.79221,1.79241,10103289.0
2009-06-02 01:04:00,1.79229,1.79239,1.7922,1.79224,10978427.0
2009-06-02 01:05:00,1.79239,1.79246,1.79202,1.79233,8839782.0
2009-06-02 01:06:00,1.79244,1.79262,1.79236,1.79257,11686082.0
2009-06-02 01:07:00,1.79254,1.7928,1.79249,1.7928,7207682.0
2009-06-02 01:08:00,1.79284,1.79293,1.79271,1.79293,9337179.0
2009-06-02 01:09:00,1.79297,1.79335,1.79297,1.79335,18555701.0
2009-06-02 01:10:00,1.79316,1.79316,1.7928,1.7928,29119337.0
2009-06-02 01:11:00,1.79291,1.79311,1.79286,1.79311,6207485.0
2009-06-02 01:12:00,1.79324,1.79324,1.79294,1.79306,3536082.0
2009-06-02 01:13:00,1.79311,1.79331,1.7931,1.79331,4858150.0
2009-06-02 01:14:00,1.79325,1.7933,1.79323,1.7933,5066152.0
2009-06-02 01:15:00,1.79295,1.79354,1.79295,1.79348,6317898.0
2009-06-02 01:16:00,1.79339,1.79352,1.79336,1.79341,6380652.0
2009-06-02 01:17:00,1.79362,1.79376,1.79362,1.79376,8268332.0
2009-06-02 01:18:00,1.79386,1.79404,1.79386,1.79404,13560104.0
2009-06-02 01:19:00,1.79408,1.79408,1.79402,1.79406,8053399.0
2009-06-02 01:20:00,1.79398,1.79407,1.79398,1.79406,27691480.0
2009-06-02 01:21:00,1.79418,1.79428,1.79414,1.79414,9722874.0
2009-06-02 01:22:00,1.79412,1.79412,1.79388,1.79402,4008320.0
2009-06-02 01:23:00,1.79403,1.79427,1.79382,1.79427,19963515.0
2009-06-02 01:24:00,1.79422,1.79422,1.7941,1.7941,3845582.0
2009-06-02 01:25:00,1.79401,1.79416,1.79401,1.79402,6207852.0
2009-06-02 01:26:00,1.79398,1.794,1.79348,1.7939,18675313.0
2009-06-02 01:27:00,1.79387,1.7942,1.79387,1.7942,2462852.0
2009-06-02 01:28:00,1.79411,1.79411,1.79369,1.79401,3355887.0
2009-06-02 01:29:00,1.79407,1.79416,1.79389,1.79404,5913503.0
2009-06-02 01:30:00,1.7941,1.79415,1.79397,1.79415,14706622.0
2009-06-02 01:31:00,1.79408,1.79408,1.79385,1.79403,3776904.0
2009-06-02 01:32:00,1.7941,1.79415,1.7939,1.7939,9543022.0
2009-06-02 01:33:00,1.7937,1.79396,1.79356,1.79396,3748162.0
2009-06-02 01:34:00,1.79405,1.79412,1.79393,1.79401,6555559.0
2009-06-02 01:35:00,1.79391,1.79419,1.79378,1.79417,572878.0
2009-06-02 01:36:00,1.79428,1.79437,1.79417,1.79417,6711043.0
2009-06-02 01:37:00,1.79431,1.79431,1.79421,1.79421,10662490.0
2009-06-02 01:38:00,1.79422,1.79422,1.79401,1.79401,5774679.0
2009-06-02 01:39:00,1.79381,1.79397,1.79375,1.79375,4856293.0
2009-06-02 01:40:00,1.79365,1.79365,1.79344,1.79348,10639146.0
2009-06-02 01:41:00,1.79348,1.79348,1.79325,1.79341,5965318.0
2009-06-02 01:42:00,1.7935,1.79366,1.79319,1.79366,10573314.0
2009-06-02 01:43:00,1.79362,1.79362,1.79343,1.79352,6238325.0
2009-06-02 01:44:00,1.79342,1.79342,1.79323,1.7933,18131363.0
2009-06-02 01:45:00,1.79345,1.7936,1.79334,1.79334,5859292.0
2009-06-02 01:46:00,1.79338,1.7934,1.79314,1.7934,6953100.0
2009-06-02 01:47:00,1.79336,1.79336,1.79315,1.79315,8599046.0
2009-06-02 01:48:00,1.79297,1.79298,1.79283,1.79283,7658736.0
2009-06-02 01:49:00,1.79294,1.79315,1.79262,1.79315,7966149.0
2009-06-02 01:50:00,1.79325,1.79328,1.79307,1.79307,21394959.0
2009-06-02 01:51:00,1.79298,1.79298,1.79284,1.79284,12477588.0
2009-06-02 01:52:00,1.79275,1.79301,1.79275,1.7929,1696959.0
2009-06-02 01:53:00,1.79295,1.79311,1.79291,1.79291,8122515.0
2009-06-02 01:54:00,1.79279,1.79285,1.79274,1.79276,26414760.0
2009-06-02 01:55:00,1.79303,1.79345,1.79303,1.79345,10217619.0
2009-06-02 01:56:00,1.79352,1.79373,1.79352,1.79358,4733003.0
2009-06-02 01:57:00,1.79341,1.79364,1.79335,1.79364,12951207.0
2009-06-02 01:58:00,1.7939,1.79416,1.79389,1.79409,8636221.0
2009-06-02 01:59:00,1.79397,1.79397,1.79347,1.79347,11524290.0
2009-06-02 02:00:00,1.79329,1.79344,1.79329,1.79329,11148582.0
2009-06-02 02:01:00,1.79328,1.79328,1.79296,1.79323,7992799.0
2009-06-02 02:02:00,1.79314,1.79323,1.79293,1.79302,12643960.0
2009-06-02 02:03:00,1.79314,1.79316,1.79289,1.79291,4849387.0
2009-06-02 02:04:00,1.7929,1.7929,1.7927,1.7927,10246308.0
2009-06-02 02:05:00,1.79251,1.79274,1.7924,1.7927,26649260.0
2009-06-02 02:06:00,1.79289,1.79314,1.79276,1.79308,8947473.0
2009-06-02 02:07:00,1.79305,1.79315,1.79305,1.79313,1596087.0
2009-06-02 02:08:00,1.79323,1.79324,1.7931,1.7931,12760879.0
2009-06-02 02:09:00,1.79309,1.79309,1.79264,1.79264,20281505.0
2009-06-02 02:10:00,1.79257,1.79257,1.79209,1.79238,8440506.0
2009-06-02 02:11:00,1.79237,1.79264,1.79237,1.79264,7279476.0
2009-06-02 02:12:00,1.79276,1.79276,1.7925,1.7925,7878913.0
2009-06-02 02:13:00,1.79254,1.79281,1.79253,1.79281,7180729.0
2009-06-02 02:14:00,1.79274,1.79305,1.79274,1.79276,5458628.0
2009-06-02 02:15:00,1.79274,1.79305,1.79274,1.79296,17651249.0
2009-06-02 02:16:00,1.79313,1.79341,1.79313,1.79327,6559064.0
2009-06-02 02:17:00,1.79328,1.7934,1.79296,1.79331,11210047.0
2009-06-02 02:18:00,1.79328,1.7933,1.79319,1.79323,6256234.0
2009-06-02 02:19:00,1.79314,1.79319,1.79306,1.79319,9807473.0
2009-06-02 02:20:00,1.79326,1.79353,1.79326,1.79338,4775586.0
2009-06-02 02:21:00,1.7935,1.7935,1.79323,1.79326,5976069.0
2009-06-02 02:22:00,1.79321,1.79321,1.79313,1.79313,9826275.0
2009-06-02 02:23:00,1.79287,1.79308,1.79287,1.79308,7031691.0
2009-06-02 02:24:00,1.79302,1.79312,1.79291,1.79291,591023.0
2009-06-02 02:25:00,1.79272,1.79272,1.79253,1.79263,6613758.0
2009-06-02 02:26:00,1.79272,1.79299,1.79258,1.79299,3760197.0
2009-06-02 02:27:00,1.79305,1.7933,1.79301,1.7933,8776809.0
2009-06-02 02:28:00,1.79331,1.79359,1.79331,1.79359,4171994.0
2009-06-02 02:29:00,1.79362,1.79386,1.79353,1.79386,14542294.0
2009-06-02 02:30:00,1.7938,1.79395,1.79372,1.79372,6273610.0
2009-06-02 02:31:00,1.79354,1.7936,1.79307,1.79307,3191525.0
2009-06-02 02:32:00,1.79308,1.79327,1.7929,1.79327,2618662.0
2009-06-02 02:33:00,1.79328,1.79357,1.79307,1.79357,17661541.0
2009-06-02 02:34:00,1.79369,1.79369,1.79326,1.79349,5873086.0
2009-06-02 02:35:00,1.79361,1.79383,1.79361,1.79383,3896233.0
2009-06-02 02:36:00,1.79385,1.79412,1.79384,1.79412,21768089.0
2009-06-02 02:37:00,1.79415,1.79434,1.79413,1.79434,3685808.0
2009-06-02 02:38:00,1.79432,1.79454,1.79432,1.79454,8943040.0
2009-06-02 02:39:00,1.79447,1.79488,1.79447,1.79487,25754720.0
2009-06-02 02:40:00,1.79494,1.79509,1.79469,1.79509,7402021.0
2009-06-02 02:41:00,1.79517,1.79545,1.79517,1.79545,13719246.0
2009-06-02 02:42:00,1.79557,1.79591,1.79557,1.79562,7810627.0
2009-06-02 02:43:00,1.79541,1.79541,1.7949,1.79515,5830812.0
2009-06-02 02:44:00,1.79522,1.79522,1.79427,1.79427,5846658.0
2009-06-02 02:45:00,1.79462,1.79503,1.79462,1.79478,5623436.0
2009-06-02 02:46:00,1.79491,1.79491,1.79456,1.79464,4721233.0
2009-06-02 02:47:00,1.79481,1.79521,1.79481,1.79521,3747039.0
2009-06-02 02:48:00,1.79523,1.79523,1.79457,1.79457,6405411.0
2009-06-02 02:49:00,1.79442,1.79464,1.79442,1.7946,27486628.0
2009-06-02 02:50:00,1.79468,1.79468,1.79439,1.79439,18863170.0
2009-06-02 02:51:00,1.79441,1.79441,1.79411,1.79416,8717374.0
2009-06-02 02:52:00,1.79425,1.79464,1.79425,1.79464,7658784.0
2009-06-02 02:53:00,1.79477,1.79511,1.79477,1.79511,10826460.0
2009-06-02 02:54:00,1.79513,1.79548,1.79491,1.79548,8867268.0
2009-06-02 02:55:00,1.79541,1.79565,1.79541,1.79564,11149010.0
2009-06-02 02:56:00,1.79582,1.79582,1.79561,1.79573,10613813.0
2009-06-02 02:57:00,1.79554,1.79554,1.79506,1.79506,5278911.0
2009-06-02 02:58:00,1.79503,1.79504,1.79486,1.79503,15412168.0
2009-06-02 02:59:00,1.79494,1.79503,1.79494,1.79502,9466600.0
2009-06-02 03:00:00,1.79517,1.79517,1.79495,1.79495,33245478.0
2009-06-02 03:01:00,1.79475,1.79475,1.79435,1.79435,3117868.0
2009-06-02 03:02:00,1.79439,1.79439,1.79411,1.79431,13480303.0
2009-06-02 03:03:00,1.79446,1.79461,1.79442,1.79442,6473966.0
2009-06-02 03:04:00,1.79434,1.79434,1.79394,1.79396,4715271.0
2009-06-02 03:05:00,1.7938,1.79383,1.79372,1.79383,6719456.0
2009-06-02 03:06:00,1.79404,1.7944,1.79404,1.7943,3528803.0
2009-06-02 03:07:00,1.79432,1.79432,1.79409,1.79409,5983098.0
2009-06-02 03:08:00,1.79414,1.79414,1.79362,1.79362,9114953.0
2009-06-02 03:09:00,1.79359,1.79364,1.79343,1.79343,15709728.0
2009-06-02 03:10:00,1.79334,1.79339,1.79319,1.79339,4151196.0
2009-06-02 03:11:00,1.79347,1.79374,1.79334,1.79374,9473897.0
2009-06-02 03:12:00,1.7939,1.7939,1.7932,1.79349,5794219.0
2009-06-02 03:13:00,1.79367,1.79404,1.79357,1.79404,5059492.0
2009-06-02 03:14:00,1.79422,1.79441,1.79422,1.79441,4185858.0
2009-06-02 03:15:00,1.79431,1.79443,1.79431,1.79443,10284605.0
2009-06-02 03:16:00,1.79443,1.79443,1.79407,1.7943,3826933.0
2009-06-02 03:17:00,1.79422,1.79443,1.79418,1.79439,7769501.0
2009-06-02 03:18:00,1.79437,1.79437,1.7941,1.79435,4034443.0
2009-06-02 03:19:00,1.79428,1.7944,1.79414,1.79427,5068060.0
2009-06-02 03:20:00,1.79426,1.79426,1.79398,1.79398,15628917.0
2009-06-02 03:21:00,1.79384,1.79402,1.79384,1.79402,5590489.0
2009-06-02 03:22:00,1.79409,1.79409,1.79394,1.79405,3630778.0
2009-06-02 03:23:00,1.79399,1.79417,1.79399,1.79417,6845873.0
2009-06-02 03:24:00,1.79427,1.79458,1.79427,1.79458,2580491.0
2009-06-02 03:25:00,1.79467,1.79479,1.7946,1.79466,1607027.0
2009-06-02 03:26:00,1.79487,1.79491,1.79476,1.79476,23915035.0
2009-06-02 03:27:00,1.79466,1.7948,1.79465,1.79473,3621614.0
2009-06-02 03:28:00,1.79478,1.79478,1.79435,1.79445,28233707.0
2009-06-02 03:29:00,1.79449,1.79463,1.79442,1.79449,9664640.0
2009-06-02 03:30:00,1.79444,1.79452,1.79415,1.79415,3585538.0
2009-06-02 03:31:00,1.79402,1.79406,1.79389,1.79406,11239683.0
2009-06-02 03:32:00,1.79413,1.79429,1.79405,1.79429,14715078.0
2009-06-02 03:33:00,1.79422,1.79432,1.79422,1.79432,28005310.0
2009-06-02 03:34:00,1.79459,1.79478,1.79447,1.7946,7663554.0
2009-06-02 03:35:00,1.79473,1.7949,1.79454,1.79454,4857822.0
2009-06-02 03:36:00,1.79453,1.79453,1.79423,1.79425,8648836.0
2009-06-02 03:37:00,1.79407,1.79407,1.79342,1.79342,14164792.0
2009-06-02 03:38:00,1.79333,1.79341,1.79323,1.79323,21408778.0
2009-06-02 03:39:00,1.79319,1.79319,1.7929,1.79293,7368514.0
2009-06-02 03:40:00,1.79301,1.79303,1.79287,1.79299,5198574.0
2009-06-02 03:41:00,1.79318,1.79318,1.79282,1.79282,9715238.0
2009-06-02 03:42:00,1.7928,1.79293,1.79278,1.79293,17753476.0
2009-06-02 03:43:00,1.79286,1.79286,1.79267,1.79279,6350759.0
2009-06-02 03:44:00,1.79263,1.79263,1.79195,1.79263,5397405.0
2009-06-02 03:45:00,1.79268,1.79282,1.79264,1.79268,2400062.0
2009-06-02 03:46:00,1.79238,1.79303,1.79238,1.79303,4732788.0
2009-06-02 03:47:00,1.79304,1.79304,1.79262,1.79262,1987259.0
2009-06-02 03:48:00,1.7926,1.79288,1.7926,1.79288,3216090.0
2009-06-02 03:49:00,1.79293,1.79319,1.79293,1.79319,3225166.0
2009-06-02 03:50:00,1.79319,1.7932,1.79306,1.79318,2864469.0
2009-06-02 03:51:00,1.79323,1.79348,1.79311,1.79348,9157336.0
2009-06-02 03:52:00,1.79344,1.7936,1.79338,1.79338,1122142.0
2009-06-02 03:53:00,1.79336,1.79336,1.7932,1.79322,3231272.0
2009-06-02 03:54:00,1.7933,1.79353,1.7933,1.79353,7126827.0
2009-06-02 03:55:00,1.7934,1.79356,1.7934,1.79347,5763778.0
2009-06-02 03:56:00,1.79347,1.79347,1.79308,1.79308,5344259.0
2009-06-02 03:57:00,1.79285,1.79291,1.79268,1.79279,14778267.0
2009-06-02 03:58:00,1.79305,1.79329,1.79305,1.79329,6212248.0
2009-06-02 03:59:00,1.79333,1.79339,1.79289,1.79289,5816461.0
2009-06-02 04:00:00,1.79285,1.7929,1.79268,1.79268,4140646.0
2009-06-02 04:01:00,1.79271,1.79296,1.79266,1.79296,1425103.0
2009-06-02 04:02:00,1.79287,1.79304,1.79287,1.79293,8518588.0
2009-06-02 04:03:00,1.79284,1.79299,1.79276,1.79276,7726310.0
2009-06-02 04:04:00,1.7927,1.79284,1.79249,1.79278,7363295.0
2009-06-02 04:05:00,1.79286,1.79302,1.79286,1.79302,3391614.0
2009-06-02 04:06:00,1.79294,1.79294,1.79262,1.79282,5459415.0
2009-06-02 04:07:00,1.7931,1.79364,1.79309,1.79364,17329920.0
2009-06-02 04:08:00,1.79369,1.79382,1.79355,1.7937,7580111.0
2009-06-02 04:09:00,1.79388,1.79422,1.79386,1.79422,6404576.0
2009-06-02 04:10:00,1.79396,1.79396,1.79379,1.79379,3016768.0
2009-06-02 04:11:00,1.79376,1.79376,1.79351,1.79354,10109374.0
2009-06-02 04:12:00,1.79353,1.79353,1.79338,1.79338,2171092.0
2009-06-02 04:13:00,1.79355,1.79361,1.79352,1.79352,6255940.0
2009-06-02 04:14:00,1.79334,1.79334,1.7931,1.79322,1621871.0
2009-06-02 04:15:00,1.79336,1.79365,1.7933,1.7936,8770290.0
2009-06-02 04:16:00,1.79351,1.79351,1.79323,1.79326,8575575.0
2009-06-02 04:17:00,1.79325,1.79339,1.79284,1.79314,5585829.0
2009-06-02 04:18:00,1.79305,1.79321,1.79304,1.79321,6248490.0
2009-06-02 04:19:00,1.79328,1.7933,1.79322,1.79323,2733072.0
2009-06-02 04:20:00,1.79327,1.79344,1.79285,1.79335,3433114.0
2009-06-02 04:21:00,1.79329,1.79329,1.7931,1.79321,7016576.0
2009-06-02 04:22:00,1.79312,1.79313,1.79294,1.79313,7589758.0
2009-06-02 04:23:00,1.79317,1.79325,1.79313,1.79313,5287350.0
2009-06-02 04:24:00,1.79302,1.79302,1.7928,1.79287,8911960.0
2009-06-02 04:25:00,1.79299,1.79325,1.79294,1.79294,7579928.0
2009-06-02 04:26:00,1.79291,1.79298,1.79286,1.79298,4983131.0
2009-06-02 04:27:00,1.79307,1.7932,1.793,1.793,8329523.0
2009-06-02 04:28:00,1.79306,1.79318,1.79302,1.79317,5764397.0
2009-06-02 04:29:00,1.79311,1.79317,1.79304,1.79307,19330652.0
2009-06-02 04:30:00,1.79313,1.79339,1.79313,1.79339,10860198.0
2009-06-02 04:31:00,1.79344,1.79355,1.7934,1.79355,14377718.0
2009-06-02 04:32:00,1.79346,1.79346,1.79308,1.79334,6325385.0
2009-06-02 04:33:00,1.79341,1.79341,1.79329,1.79329,9487793.0
2009-06-02 04:34:00,1.79332,1.79372,1.79332,1.79372,9158184.0
2009-06-02 04:35:00,1.79382,1.7939,1.79358,1.79358,6414052.0
2009-06-02 04:36:00,1.79347,1.79347,1.79317,1.79317,6051316.0
2009-06-02 04:37:00,1.7932,1.79338,1.7932,1.7933,23455180.0
2009-06-02 04:38:00,1.79311,1.79311,1.79277,1.79277,12059765.0
2009-06-02 04:39:00,1.7928,1.79289,1.79273,1.79285,2822502.0
2009-06-02 04:40:00,1.79291,1.79306,1.79291,1.79306,4926888.0
2009-06-02 04:41:00,1.79308,1.79349,1.79308,1.79349,4064916.0
2009-06-02 04:42:00,1.79345,1.79345,1.79315,1.79315,8456229.0
2009-06-02 04:43:00,1.79338,1.79352,1.79338,1.79347,8186758.0
2009-06-02 04:44:00,1.79332,1.79336,1.79318,1.79336,7527924.0
2009-06-02 04:45:00,1.79341,1.79362,1.79335,1.79335,11975936.0
2009-06-02 04:46:00,1.7932,1.7932,1.79297,1.79312,10428215.0
2009-06-02 04:47:00,1.79312,1.79312,1.79264,1.79294,5139717.0
2009-06-02 04:48:00,1.79294,1.79302,1.79285,1.79285,9361231.0
2009-06-02 04:49:00,1.79289,1.79322,1.79287,1.79322,4788716.0
2009-06-02 04:50:00,1.79333,1.79342,1.79324,1.79324,6398856.0
2009-06-02 04:51:00,1.79317,1.79317,1.7929,1.79317,5318195.0
2009-06-02 04:52:00,1.79319,1.79329,1.79313,1.7932,10728982.0
2009-06-02 04:53:00,1.79319,1.79321,1.79274,1.79321,5239233.0
2009-06-02 04:54:00,1.79313,1.79325,1.79313,1.79319,10956669.0
2009-06-02 04:55:00,1.7932,1.7934,1.79309,1.7934,10750114.0
2009-06-02 04:56:00,1.79353,1.79353,1.79327,1.79327,11114218.0
2009-06-02 04:57:00,1.79334,1.79361,1.79334,1.79347,3101502.0
2009-06-02 04:58:00,1.79342,1.79347,1.79309,1.79347,6273474.0
2009-06-02 04:59:00,1.79331,1.79342,1.79327,1.79339,17317593.0
2009-06-02 05:00:00,1.79343,1.79356,1.79315,1.79356,8013322.0
2009-06-02 05:01:00,1.79354,1.79373,1.79353,1.79373,6797675.0
2009-06-02 05:02:00,1.79371,1.79371,1.79344,1.79365,7853135.0
2009-06-02 05:03:00,1.79354,1.79362,1.79354,1.79362,2610139.0
2009-06-02 05:04:00,1.79361,1.7937,1.79359,1.7937,4217461.0
2009-06-02 05:05:00,1.7937,1.79392,1.79233,1.79379,3823554.0
2009-06-02 05:06:00,1.79388,1.79388,1.79364,1.7937,2226109.0
2009-06-02 05:07:00,1.7936,1.7936,1.79314,1.79314,16615407.0
2009-06-02 05:08:00,1.79294,1.79345,1.79294,1.79345,14131002.0
2009-06-02 05:09:00,1.79347,1.79366,1.79347,1.79366,5751295.0
2009-06-02 05:10:00,1.79361,1.79361,1.7931,1.7931,6617068.0
2009-06-02 05:11:00,1.79307,1.79309,1.79287,1.7929,2302698.0
2009-06-02 05:12:00,1.79301,1.79349,1.79301,1.79344,8021646.0
2009-06-02 05:13:00,1.79338,1.79338,1.79293,1.79293,9685526.0
2009-06-02 05:14:00,1.7929,1.79307,1.79266,1.79307,2594555.0
2009-06-02 05:15:00,1.79307,1.79317,1.79287,1.79287,12464771.0
2009-06-02 05:16:00,1.79299,1.79299,1.79274,1.79293,15167259.0
2009-06-02 05:17:00,1.79295,1.79313,1.79293,1.79313,8988333.0
2009-06-02 05:18:00,1.79321,1.79341,1.79321,1.79328,25881912.0
2009-06-02 05:19:00,1.79348,1.79348,1.79329,1.79339,13383398.0
2009-06-02 05:20:00,1.79318,1.79329,1.79304,1.79304,9655272.0
2009-06-02 05:21:00,1.79292,1.79292,1.79271,1.79277,3522378.0
2009-06-02 05:22:00,1.79291,1.79311,1.79291,1.79307,5183480.0
2009-06-02 05:23:00,1.79316,1.79331,1.79288,1.79317,5241364.0
2009-06-02 05:24:00,1.79299,1.79299,1.7929,1.79297,11762477.0
2009-06-02 05:25:00,1.79293,1.79302,1.79289,1.79293,15654604.0
2009-06-02 05:26:00,1.793,1.7931,1.79296,1.7931,9501194.0
2009-06-02 05:27:00,1.79313,1.79313,1.79276,1.79298,5696586.0
2009-06-02 05:28:00,1.79302,1.79331,1.79302,1.79304,16319433.0
2009-06-02 05:29:00,1.79284,1.79284,1.79255,1.79255,6303819.0
2009-06-02 05:30:00,1.7924,1.79268,1.79227,1.79268,10407006.0
2009-06-02 05:31:00,1.7927,1.79291,1.79258,1.79291,4881040.0
2009-06-02 05:32:00,1.79284,1.7929,1.79251,1.79251,5561248.0
2009-06-02 05:33:00,1.79267,1.79303,1.79267,1.79303,13498944.0
2009-06-02 05:34:00,1.79312,1.7933,1.79308,1.7933,4613959.0
2009-06-02 05:35:00,1.79329,1.79344,1.79311,1.79311,7906607.0
2009-06-02 05:36:00,1.7932,1.7932,1.7929,1.7932,10062086.0
2009-06-02 05:37:00,1.79326,1.79339,1.79315,1.79339,23975916.0
2009-06-02 05:38:00,1.79343,1.79357,1.79343,1.79349,9818163.0
2009-06-02 05:39:00,1.79369,1.79419,1.79369,1.79419,4210185.0
2009-06-02 05:40:00,1.79427,1.79439,1.79422,1.79422,8820589.0
2009-06-02 05:41:00,1.79424,1.79424,1.79393,1.79407,6321366.0
2009-06-02 05:42:00,1.79406,1.79406,1.79385,1.7939,5397556.0
2009-06-02 05:43:00,1.79397,1.794,1.79383,1.79383,7577518.0
2009-06-02 05:44:00,1.79374,1.79374,1.79357,1.79362,7235871.0
2009-06-02 05:45:00,1.79362,1.7938,1.79362,1.79376,2439646.0
2009-06-02 05:46:00,1.79366,1.79418,1.79366,1.79418,19190934.0
2009-06-02 05:47:00,1.79419,1.79423,1.794,1.79403,25462396.0
2009-06-02 05:48:00,1.79402,1.79409,1.7939,1.79402,3451608.0
2009-06-02 05:49:00,1.79401,1.79401,1.7938,1.79388,8144745.0
2009-06-02 05:50:00,1.79382,1.79391,1.79376,1.7939,18855186.0
2009-06-02 05:51:00,1.79393,1.79393,1.79375,1.79375,18739840.0
2009-06-02 05:52:00,1.79378,1.79392,1.79376,1.79392,9247526.0
2009-06-02 05:53:00,1.79397,1.79401,1.79389,1.79401,4239368.0
2009-06-02 05:54:00,1.79399,1.79399,1.79378,1.79385,6322000.0
2009-06-02 05:55:00,1.79384,1.79389,1.79364,1.79364,5552054.0
2009-06-02 05:56:00,1.7938,1.79387,1.79371,1.79387,13115144.0
2009-06-02 05:57:00,1.79392,1.79421,1.79392,1.7942,4950122.0
2009-06-02 05:58:00,1.79408,1.79415,1.79392,1.79412,10593529.0
2009-06-02 05:59:00,1.79414,1.79434,1.79414,1.79429,17926571.0
2009-06-02 06:00:00,1.79411,1.79411,1.79398,1.79398,3811955.0
2009-06-02 06:01:00,1.79378,1.79378,1.79348,1.79355,5403360.0
2009-06-02 06:02:00,1.79357,1.79367,1.79352,1.79362,1625003.0
2009-06-02 06:03:00,1.79378,1.79383,1.79376,1.79376,13944645.0
2009-06-02 06:04:00,1.79383,1.79393,1.79375,1.79386,10385794.0
2009-06-02 06:05:00,1.79387,1.7942,1.79387,1.7942,7216505.0
2009-06-02 06:06:00,1.79431,1.79431,1.79363,1.79387,13492956.0
2009-06-02 06:07:00,1.79393,1.79397,1.79387,1.79387,8016998.0
2009-06-02 06:08:00,1.79394,1.79411,1.79392,1.79392,10566408.0
2009-06-02 06:09:00,1.79387,1.79403,1.79378,1.79403,4892773.0
2009-06-02 06:10:00,1.79401,1.79411,1.79399,1.79411,10669095.0
2009-06-02 06:11:00,1.79405,1.79405,1.79392,1.79394,4069953.0
2009-06-02 06:12:00,1.79385,1.79385,1.79358,1.79378,1006130.0
2009-06-02 06:13:00,1.79385,1.79418,1.79385,1.79418,7051231.0
2009-06-02 06:14:00,1.79402,1.79406,1.79392,1.79397,2645239.0
2009-06-02 06:15:00,1.79405,1.79446,1.79405,1.79446,5036856.0
2009-06-02 06:16:00,1.79439,1.7944,1.79412,1.79412,5832983.0
2009-06-02 06:17:00,1.79412,1.79445,1.79412,1.79445,40718132.0
2009-06-02 06:18:00,1.79436,1.79463,1.79436,1.79463,3407617.0
2009-06-02 06:19:00,1.79458,1.79511,1.79458,1.79462,13008868.0
2009-06-02 06:20:00,1.79481,1.79481,1.79442,1.79442,9395800.0
2009-06-02 06:21:00,1.79436,1.7947,1.79434,1.7947,4626070.0
2009-06-02 06:22:00,1.79476,1.79508,1.7946,1.79508,3967504.0
2009-06-02 06:23:00,1.79513,1.79513,1.79502,1.79504,12155880.0
2009-06-02 06:24:00,1.79495,1.79504,1.79464,1.79504,4385248.0
2009-06-02 06:25:00,1.79512,1.79525,1.79482,1.79523,13975202.0
2009-06-02 06:26:00,1.79528,1.7955,1.79508,1.79524,2855072.0
2009-06-02 06:27:00,1.79529,1.79532,1.79523,1.79523,19436985.0
2009-06-02 06:28:00,1.79518,1.79518,1.79497,1.79497,13789627.0
2009-06-02 06:29:00,1.79492,1.79492,1.7947,1.79475,9065690.0
2009-06-02 06:30:00,1.79468,1.7947,1.79438,1.7947,7430490.0
2009-06-02 06:31:00,1.79466,1.79483,1.79447,1.79483,6834701.0
2009-06-02 06:32:00,1.79489,1.79489,1.79432,1.79432,5405832.0
2009-06-02 06:33:00,1.7943,1.79476,1.7942,1.79476,57808200.0
2009-06-02 06:34:00,1.79483,1.79488,1.7947,1.7947,10247627.0
2009-06-02 06:35:00,1.79465,1.79465,1.79426,1.7943,4378893.0
2009-06-02 06:36:00,1.79428,1.79434,1.79387,1.7943,6766489.0
2009-06-02 06:37:00,1.7944,1.79453,1.79433,1.79453,19137282.0
2009-06-02 06:38:00,1.79457,1.79457,1.79447,1.79454,4343405.0
2009-06-02 06:39:00,1.79452,1.79462,1.79451,1.79453,11944842.0
2009-06-02 06:40:00,1.79458,1.79482,1.79454,1.79482,10651170.0
2009-06-02 06:41:00,1.79507,1.79513,1.79465,1.79508,4848992.0
2009-06-02 06:42:00,1.79524,1.79536,1.7952,1.79522,11494867.0
2009-06-02 06:43:00,1.79512,1.79515,1.7949,1.79511,8710133.0
2009-06-02 06:44:00,1.79519,1.79552,1.79519,1.79552,4397529.0
2009-06-02 06:45:00,1.79548,1.79548,1.79513,1.79513,26996273.0
2009-06-02 06:46:00,1.79505,1.79505,1.79475,1.79475,4950670.0
2009-06-02 06:47:00,1.7948,1.79527,1.7948,1.79527,7193677.0
2009-06-02 06:48:00,1.79514,1.79514,1.79485,1.79491,4301187.0
2009-06-02 06:49:00,1.79481,1.79481,1.79467,1.7948,3416888.0
2009-06-02 06:50:00,1.79494,1.79514,1.79482,1.79514,9948988.0
2009-06-02 06:51:00,1.79514,1.79545,1.79511,1.79534,10403885.0
2009-06-02 06:52:00,1.79532,1.79532,1.79491,1.79491,10170316.0
2009-06-02 06:53:00,1.79477,1.79477,1.79448,1.79448,123540456.0
2009-06-02 06:54:00,1.79452,1.79456,1.79448,1.79456,7667772.0
2009-06-02 06:55:00,1.79458,1.79473,1.79453,1.79453,3396587.0
2009-06-02 06:56:00,1.79433,1.79433,1.79396,1.79396,9585336.0
2009-06-02 06:57:00,1.79405,1.79421,1.794,1.79421,14423121.0
2009-06-02 06:58:00,1.7943,1.7945,1.79428,1.79448,3775785.0
2009-06-02 06:59:00,1.79455,1.79474,1.79441,1.79441,5056178.0
2009-06-02 07:00:00,1.79422,1.79423,1.79414,1.79414,6881691.0
2009-06-02 07:01:00,1.79424,1.79445,1.79418,1.79445,4422853.0
2009-06-02 07:02:00,1.79444,1.79447,1.79431,1.79447,13025264.0
2009-06-02 07:03:00,1.7944,1.79443,1.7942,1.79443,3758887.0
2009-06-02 07:04:00,1.79441,1.79451,1.7943,1.79451,10974340.0
2009-06-02 07:05:00,1.7945,1.7945,1.79427,1.79427,15949990.0
2009-06-02 07:06:00,1.79415,1.79439,1.7929,1.79439,4867457.0
2009-06-02 07:07:00,1.79441,1.79443,1.79418,1.79422,3333743.0
2009-06-02 07:08:00,1.79403,1.79414,1.79403,1.79403,12567013.0
2009-06-02 07:09:00,1.79398,1.79433,1.79398,1.79423,4647658.0
2009-06-02 07:10:00,1.79415,1.79415,1.79398,1.79398,10085252.0
2009-06-02 07:11:00,1.79398,1.794,1.79386,1.794,5877692.0
2009-06-02 07:12:00,1.79406,1.79449,1.79404,1.79449,20432736.0
2009-06-02 07:13:00,1.79461,1.79492,1.79449,1.79479,74773712.0
2009-06-02 07:14:00,1.79479,1.79484,1.79461,1.79484,3291588.0
2009-06-02 07:15:00,1.79497,1.79518,1.79489,1.79489,5569640.0
2009-06-02 07:16:00,1.79487,1.79487,1.7946,1.7946,13099312.0
2009-06-02 07:17:00,1.79455,1.7947,1.79451,1.7947,85519470.0
2009-06-02 07:18:00,1.79466,1.79466,1.79448,1.79452,9329900.0
2009-06-02 07:19:00,1.79468,1.79502,1.79464,1.79502,7521644.0
2009-06-02 07:20:00,1.79502,1.79502,1.79465,1.79472,34907210.0
2009-06-02 07:21:00,1.79482,1.79488,1.79461,1.79463,85570264.0
2009-06-02 07:22:00,1.79464,1.79464,1.79446,1.79457,8240206.0
2009-06-02 07:23:00,1.79464,1.79476,1.79464,1.79468,1942856.0
2009-06-02 07:24:00,1.79473,1.79485,1.79469,1.79483,9747526.0
2009-06-02 07:25:00,1.79479,1.79507,1.79479,1.79502,8644864.0
2009-06-02 07:26:00,1.79502,1.79537,1.79502,1.79537,13253491.0
2009-06-02 07:27:00,1.79531,1.79545,1.79531,1.79532,1245892.0
2009-06-02 07:28:00,1.79509,1.79509,1.79473,1.79487,6124704.0
2009-06-02 07:29:00,1.79485,1.79485,1.79476,1.79476,3687156.0
2009-06-02 07:30:00,1.79475,1.79484,1.7946,1.79472,4895185.0
2009-06-02 07:31:00,1.79483,1.79483,1.79461,1.79461,11344881.0
2009-06-02 07:32:00,1.79463,1.79476,1.79463,1.79472,10716539.0
2009-06-02 07:33:00,1.79481,1.79494,1.79479,1.79481,31348160.0
2009-06-02 07:34:00,1.79475,1.79475,1.7944,1.7944,9968797.0
2009-06-02 07:35:00,1.79444,1.79453,1.79422,1.79422,18895033.0
2009-06-02 07:36:00,1.79444,1.79482,1.79444,1.79458,11982443.0
2009-06-02 07:37:00,1.79453,1.79462,1.79437,1.79449,13312377.0
2009-06-02 07:38:00,1.79443,1.79443,1.79407,1.79411,21696149.0
2009-06-02 07:39:00,1.79407,1.79407,1.79384,1.79384,4130139.0
2009-06-02 07:40:00,1.79374,1.7939,1.7937,1.7939,6377695.0
2009-06-02 07:41:00,1.7937,1.79374,1.79346,1.79346,7081763.0
2009-06-02 07:42:00,1.79351,1.79351,1.79332,1.79332,4045393.0
2009-06-02 07:43:00,1.79327,1.79327,1.79299,1.79306,6366401.0
2009-06-02 07:44:00,1.79313,1.79324,1.79313,1.79322,5016559.0
2009-06-02 07:45:00,1.79327,1.7937,1.79327,1.79353,1274986.0
2009-06-02 07:46:00,1.79348,1.79364,1.79347,1.79347,2170198.0
2009-06-02 07:47:00,1.79339,1.79345,1.79326,1.79339,10234843.0
2009-06-02 07:48:00,1.79353,1.7936,1.79341,1.79348,5624919.0
2009-06-02 07:49:00,1.79348,1.79348,1.79304,1.79338,41058343.0
2009-06-02 07:50:00,1.79333,1.79333,1.79267,1.79273,20604206.0
2009-06-02 07:51:00,1.79275,1.79275,1.79187,1.79187,64909750.0
2009-06-02 07:52:00,1.79175,1.79185,1.79156,1.79185,3859240.0
2009-06-02 07:53:00,1.79175,1.79181,1.79159,1.79181,6201020.0
2009-06-02 07:54:00,1.79203,1.79219,1.79203,1.7921,20673046.0
2009-06-02 07:55:00,1.79214,1.79257,1.79214,1.79257,10381031.0
2009-06-02 07:56:00,1.79278,1.79294,1.79278,1.79292,22018131.0
2009-06-02 07:57:00,1.79301,1.79303,1.79286,1.79303,8942174.0
2009-06-02 07:58:00,1.79297,1.79309,1.79282,1.79282,8337555.0
2009-06-02 07:59:00,1.79275,1.79275,1.79257,1.79257,11014415.0
2009-06-02 08:00:00,1.79254,1.79267,1.79241,1.79248,7489408.0
2009-06-02 08:01:00,1.79248,1.79248,1.79237,1.79237,16637800.0
2009-06-02 08:02:00,1.79229,1.79257,1.79219,1.79257,15971466.0
2009-06-02 08:03:00,1.79268,1.79268,1.79233,1.79233,2780501.0
2009-06-02 08:04:00,1.79229,1.79244,1.79205,1.79244,5883405.0
2009-06-02 08:05:00,1.79242,1.79247,1.79205,1.79223,5206758.0
2009-06-02 08:06:00,1.7917,1.79202,1.7917,1.79173,5013031.0
2009-06-02 08:07:00,1.79166,1.79169,1.79141,1.79162,10196710.0
2009-06-02 08:08:00,1.79166,1.79177,1.79164,1.79164,8551699.0
2009-06-02 08:09:00,1.79163,1.79212,1.79131,1.79212,3395250.0
2009-06-02 08:10:00,1.79228,1.79266,1.79228,1.7926,4942622.0
2009-06-02 08:11:00,1.79261,1.79289,1.79261,1.79287,1683740.0
2009-06-02 08:12:00,1.79301,1.79301,1.7925,1.79256,19474625.0
2009-06-02 08:13:00,1.79243,1.79243,1.79197,1.79197,30732688.0
2009-06-02 08:14:00,1.79202,1.79224,1.79202,1.79212,5423152.0
2009-06-02 08:15:00,1.79216,1.79248,1.79216,1.79246,5222511.0
2009-06-02 08:16:00,1.79251,1.79273,1.79238,1.79273,19704212.0
2009-06-02 08:17:00,1.79265,1.79283,1.79257,1.79268,6242957.0
2009-06-02 08:18:00,1.79254,1.79263,1.79236,1.79244,55804081.0
2009-06-02 08:19:00,1.79257,1.79285,1.79257,1.79278,91868672.0
2009-06-02 08:20:00,1.79273,1.79284,1.79273,1.79275,5454046.0
2009-06-02 08:21:00,1.79274,1.79292,1.79268,1.79278,9784585.0
2009-06-02 08:22:00,1.79284,1.7932,1.79284,1.79303,10985631.0
2009-06-02 08:23:00,1.79294,1.79295,1.79251,1.79251,8510258.0
2009-06-02 08:24:00,1.79285,1.79285,1.79266,1.79268,6239226.0
2009-06-02 08:25:00,1.79263,1.79274,1.79248,1.79274,6808815.0
2009-06-02 08:26:00,1.79282,1.79294,1.79271,1.79294,5959347.0
2009-06-02 08:27:00,1.79315,1.79339,1.79315,1.79334,9537691.0
2009-06-02 08:28:00,1.79332,1.79332,1.7932,1.79322,3863379.0
2009-06-02 08:29:00,1.79319,1.79326,1.79299,1.79299,8579349.0
2009-06-02 08:30:00,1.79285,1.79325,1.79285,1.79325,7449109.0
2009-06-02 08:31:00,1.79331,1.79359,1.79331,1.79359,10332117.0
2009-06-02 08:32:00,1.79358,1.79364,1.79339,1.79364,4465018.0
2009-06-02 08:33:00,1.79385,1.79423,1.79385,1.79423,3554831.0
2009-06-02 08:34:00,1.79436,1.79439,1.79428,1.79431,11036286.0
2009-06-02 08:35:00,1.7943,1.79435,1.79412,1.79412,4521065.0
2009-06-02 08:36:00,1.79411,1.7942,1.79401,1.79401,7221076.0
2009-06-02 08:37:00,1.79402,1.79405,1.79382,1.79405,13136777.0
2009-06-02 08:38:00,1.79402,1.79419,1.79387,1.79387,1856210.0
2009-06-02 08:39:00,1.79384,1.79395,1.79382,1.79387,4439163.0
2009-06-02 08:40:00,1.7937,1.79387,1.79363,1.79387,7565651.0
2009-06-02 08:41:00,1.7941,1.79421,1.79398,1.79398,2631245.0
2009-06-02 08:42:00,1.79391,1.794,1.7937,1.79384,4838745.0
2009-06-02 08:43:00,1.794,1.79411,1.79383,1.79383,18942485.0
2009-06-02 08:44:00,1.79389,1.79405,1.79385,1.79385,5588033.0
2009-06-02 08:45:00,1.79393,1.79404,1.79383,1.79392,6999333.0
2009-06-02 08:46:00,1.79405,1.79421,1.794,1.79421,5589947.0
2009-06-02 08:47:00,1.79427,1.79448,1.79427,1.79448,71313792.0
2009-06-02 08:48:00,1.7944,1.79447,1.79429,1.79437,1393908.0
2009-06-02 08:49:00,1.79429,1.79436,1.79417,1.79417,13419036.0
2009-06-02 08:50:00,1.79419,1.79444,1.79419,1.79436,3216621.0
2009-06-02 08:51:00,1.79435,1.79435,1.79404,1.79404,13372182.0
2009-06-02 08:52:00,1.79395,1.79414,1.79394,1.79414,6988102.0
2009-06-02 08:53:00,1.79435,1.79471,1.79435,1.79471,10538444.0
2009-06-02 08:54:00,1.79473,1.79499,1.79473,1.79499,5854758.0
2009-06-02 08:55:00,1.79499,1.79521,1.79495,1.79521,4994022.0
2009-06-02 08:56:00,1.79522,1.79567,1.79517,1.79567,30743236.0
2009-06-02 08:57:00,1.79572,1.79584,1.79558,1.79572,57348732.0
2009-06-02 08:58:00,1.79563,1.79563,1.79545,1.79555,3653636.0
2009-06-02 08:59:00,1.79547,1.79572,1.79547,1.79568,8909009.0
2009-06-02 09:00:00,1.79579,1.79593,1.79579,1.79593,19506836.0
2009-06-02 09:01:00,1.79597,1.79682,1.79597,1.79654,40255740.0
2009-06-02 09:02:00,1.79636,1.79671,1.79636,1.79671,3909878.0
2009-06-02 09:03:00,1.79686,1.79729,1.79686,1.79705,37681459.0
2009-06-02 09:04:00,1.79683,1.79688,1.79662,1.79669,4651128.0
2009-06-02 09:05:00,1.79659,1.79659,1.79626,1.79631,8442821.0
2009-06-02 09:06:00,1.7963,1.79656,1.79624,1.79624,5010735.0
2009-06-02 09:07:00,1.79623,1.79647,1.79612,1.79635,22801598.0
2009-06-02 09:08:00,1.79635,1.79635,1.79617,1.79617,7344878.0
2009-06-02 09:09:00,1.79602,1.79634,1.79582,1.79582,6591563.0
2009-06-02 09:10:00,1.79587,1.79587,1.79553,1.79553,5790847.0
2009-06-02 09:11:00,1.79555,1.79555,1.79529,1.79555,1863714.0
2009-06-02 09:12:00,1.79575,1.79611,1.79575,1.79579,2760176.0
2009-06-02 09:13:00,1.79579,1.79579,1.79553,1.79553,6056643.0
2009-06-02 09:14:00,1.79557,1.79557,1.79499,1.79499,3804703.0
2009-06-02 09:15:00,1.79495,1.79551,1.79495,1.79551,129304773.0
2009-06-02 09:16:00,1.79557,1.79622,1.79557,1.79575,8075681.0
2009-06-02 09:17:00,1.79575,1.79575,1.79545,1.79545,2517378.0
2009-06-02 09:18:00,1.79542,1.79542,1.79519,1.79524,8320688.0
2009-06-02 09:19:00,1.79518,1.79518,1.79496,1.79497,5387842.0
2009-06-02 09:20:00,1.795,1.795,1.79478,1.79478,4794699.0
2009-06-02 09:21:00,1.79478,1.79478,1.79441,1.79458,1477021.0
2009-06-02 09:22:00,1.79466,1.79491,1.79466,1.79479,7102890.0
2009-06-02 09:23:00,1.79456,1.79456,1.79437,1.7944,6785608.0
2009-06-02 09:24:00,1.79438,1.79453,1.79418,1.79419,9230428.0
2009-06-02 09:25:00,1.79421,1.79438,1.79412,1.79438,5953088.0
2009-06-02 09:26:00,1.79449,1.79487,1.79449,1.79483,6742819.0
2009-06-02 09:27:00,1.7947,1.7947,1.79431,1.79454,73114080.0
2009-06-02 09:28:00,1.7945,1.7945,1.79428,1.7943,2742578.0
2009-06-02 09:29:00,1.79416,1.79416,1.79381,1.79387,162016848.0
2009-06-02 09:30:00,1.79384,1.79414,1.79384,1.79398,6329470.0
2009-06-02 09:31:00,1.794,1.7944,1.79395,1.7944,9442079.0
2009-06-02 09:32:00,1.79427,1.79435,1.79415,1.79435,11598694.0
2009-06-02 09:33:00,1.7943,1.79449,1.79419,1.79419,48142446.0
2009-06-02 09:34:00,1.79413,1.79442,1.79413,1.79442,4236872.0
2009-06-02 09:35:00,1.79427,1.79444,1.79416,1.79418,17786144.0
2009-06-02 09:36:00,1.79408,1.79416,1.794,1.79409,7067772.0
2009-06-02 09:37:00,1.79424,1.79442,1.79403,1.79429,3612870.0
2009-06-02 09:38:00,1.7943,1.79436,1.79421,1.79425,2327289.0
2009-06-02 09:39:00,1.79443,1.79443,1.79407,1.79407,4159441.0
2009-06-02 09:40:00,1.79409,1.79437,1.79409,1.79437,4510550.0
2009-06-02 09:41:00,1.79436,1.79438,1.79415,1.79423,15127562.0
2009-06-02 09:42:00,1.7942,1.79458,1.7942,1.79458,2463386.0
2009-06-02 09:43:00,1.79472,1.79504,1.79472,1.79504,20526840.0
2009-06-02 09:44:00,1.7951,1.79512,1.7949,1.7949,3855083.0
2009-06-02 09:45:00,1.79494,1.79508,1.79489,1.795,187533430.0
2009-06-02 09:46:00,1.79492,1.79505,1.79481,1.79492,4243550.0
2009-06-02 09:47:00,1.79503,1.79503,1.79458,1.79477,7738920.0
2009-06-02 09:48:00,1.79471,1.79471,1.79435,1.79435,4808467.0
2009-06-02 09:49:00,1.79423,1.79423,1.79329,1.79329,8978523.0
2009-06-02 09:50:00,1.79338,1.79338,1.7929,1.7929,19681743.0
2009-06-02 09:51:00,1.79282,1.79286,1.79259,1.79267,11498051.0
2009-06-02 09:52:00,1.79257,1.79312,1.79245,1.79312,7219119.0
2009-06-02 09:53:00,1.79296,1.79296,1.79265,1.79277,43012400.0
2009-06-02 09:54:00,1.79273,1.79273,1.79244,1.79244,6702364.0
2009-06-02 09:55:00,1.79249,1.79269,1.79249,1.79269,35613312.0
2009-06-02 09:56:00,1.79261,1.79261,1.79219,1.79219,8743660.0
2009-06-02 09:57:00,1.79216,1.79216,1.79184,1.79184,4770532.0
2009-06-02 09:58:00,1.79203,1.79224,1.79203,1.79212,3400967.0
2009-06-02 09:59:00,1.79222,1.79226,1.79212,1.79212,2620722.0
2009-06-02 10:00:00,1.7921,1.79222,1.7915,1.7915,4747548.0
2009-06-02 10:01:00,1.79152,1.79167,1.79148,1.79167,65712231.0
2009-06-02 10:02:00,1.7917,1.79221,1.7917,1.79221,7217912.0
2009-06-02 10:03:00,1.79234,1.79238,1.79218,1.79224,6554856.0
2009-06-02 10:04:00,1.79206,1.79225,1.79185,1.79225,7024747.0
2009-06-02 10:05:00,1.79238,1.79252,1.79225,1.79228,2387687.0
2009-06-02 10:06:00,1.79215,1.79227,1.79208,1.79208,31451734.0
2009-06-02 10:07:00,1.79188,1.79197,1.79162,1.79196,3345690.0
2009-06-02 10:08:00,1.79203,1.79234,1.79203,1.79233,4140739.0
2009-06-02 10:09:00,1.79231,1.79256,1.79227,1.79256,3509046.0
2009-06-02 10:10:00,1.7927,1.79295,1.7927,1.79294,5355568.0
2009-06-02 10:11:00,1.79318,1.79331,1.79318,1.79324,64431800.0
2009-06-02 10:12:00,1.79318,1.79354,1.79318,1.79334,4437009.0
2009-06-02 10:13:00,1.79319,1.7938,1.79319,1.79359,19632627.0
2009-06-02 10:14:00,1.7936,1.79414,1.79355,1.79414,2553569.0
2009-06-02 10:15:00,1.79409,1.79429,1.79409,1.79414,14203108.0
2009-06-02 10:16:00,1.79408,1.79408,1.79381,1.79381,7912904.0
2009-06-02 10:17:00,1.79376,1.79376,1.79294,1.79294,117622966.0
2009-06-02 10:18:00,1.79294,1.79334,1.79294,1.79334,2931434.0
2009-06-02 10:19:00,1.79335,1.79363,1.79335,1.79363,5195836.0
2009-06-02 10:20:00,1.79363,1.79389,1.79338,1.79343,94701056.0
2009-06-02 10:21:00,1.79321,1.79321,1.79293,1.79309,4169432.0
2009-06-02 10:22:00,1.79329,1.79358,1.79329,1.79351,8033821.0
2009-06-02 10:23:00,1.79367,1.79382,1.79367,1.79379,4475727.0
2009-06-02 10:24:00,1.79385,1.79409,1.79378,1.79409,7411271.0
2009-06-02 10:25:00,1.79406,1.79433,1.79406,1.79424,6112478.0
2009-06-02 10:26:00,1.7941,1.7941,1.79375,1.79381,4168325.0
2009-06-02 10:27:00,1.79374,1.79393,1.79374,1.79393,19249221.0
2009-06-02 10:28:00,1.79391,1.79393,1.79382,1.79385,3684503.0
2009-06-02 10:29:00,1.79385,1.79419,1.79363,1.79419,2989461.0
2009-06-02 10:30:00,1.7942,1.79443,1.79397,1.79443,8771017.0
2009-06-02 10:31:00,1.79442,1.79519,1.79442,1.79519,131428000.0
2009-06-02 10:32:00,1.79507,1.79507,1.79487,1.79487,6582141.0
2009-06-02 10:33:00,1.79489,1.79489,1.79463,1.79463,10810643.0
2009-06-02 10:34:00,1.79459,1.79459,1.79438,1.79438,6053871.0
2009-06-02 10:35:00,1.79436,1.79436,1.7942,1.7942,2936084.0
2009-06-02 10:36:00,1.79415,1.79415,1.79389,1.79389,8859778.0
2009-06-02 10:37:00,1.79391,1.79391,1.79323,1.79323,2698879.0
2009-06-02 10:38:00,1.79325,1.79347,1.79325,1.79347,8624878.0
2009-06-02 10:39:00,1.79343,1.79348,1.79331,1.79331,3081836.0
2009-06-02 10:40:00,1.79323,1.79358,1.79323,1.79355,5437268.0
2009-06-02 10:41:00,1.79361,1.79405,1.79361,1.79405,2391596.0
2009-06-02 10:42:00,1.79408,1.79423,1.79406,1.79423,1981599.0
2009-06-02 10:43:00,1.7944,1.79441,1.79422,1.79422,80541152.0
2009-06-02 10:44:00,1.79418,1.79469,1.79418,1.79469,10263919.0
2009-06-02 10:45:00,1.79477,1.79477,1.79462,1.79474,4050359.0
2009-06-02 10:46:00,1.79459,1.79459,1.79436,1.79436,6063305.0
2009-06-02 10:47:00,1.79437,1.79448,1.79437,1.79445,6309903.0
2009-06-02 10:48:00,1.79462,1.79506,1.79462,1.79506,4440274.0
2009-06-02 10:49:00,1.79495,1.79521,1.7948,1.7948,2488730.0
2009-06-02 10:50:00,1.79464,1.79464,1.79404,1.79407,27148835.0
2009-06-02 10:51:00,1.794,1.79423,1.79399,1.79423,8083236.0
2009-06-02 10:52:00,1.79441,1.79441,1.79401,1.79425,9769969.0
2009-06-02 10:53:00,1.7942,1.79434,1.79402,1.79434,13497600.0
2009-06-02 10:54:00,1.79438,1.79447,1.79427,1.7943,2806040.0
2009-06-02 10:55:00,1.79431,1.79431,1.79423,1.79431,9203794.0
2009-06-02 10:56:00,1.79423,1.79436,1.79408,1.79428,7529203.0
2009-06-02 10:57:00,1.7941,1.79449,1.7941,1.79449,1734246.0
2009-06-02 10:58:00,1.79463,1.79463,1.79417,1.79417,12597687.0
2009-06-02 10:59:00,1.79425,1.79477,1.79425,1.79475,4902652.0
2009-06-02 11:00:00,1.79463,1.79463,1.79401,1.79401,5292270.0
2009-06-02 11:01:00,1.79398,1.794,1.79373,1.79378,5256625.0
2009-06-02 11:02:00,1.79379,1.79379,1.7936,1.79362,10218167.0
2009-06-02 11:03:00,1.79354,1.79354,1.79305,1.79319,32441703.0
2009-06-02 11:04:00,1.79317,1.79355,1.79317,1.79355,6367570.0
2009-06-02 11:05:00,1.7935,1.79352,1.79328,1.79335,1412131.0
2009-06-02 11:06:00,1.79332,1.79332,1.79308,1.7931,8254381.0
2009-06-02 11:07:00,1.79307,1.79307,1.79278,1.7928,5034243.0
2009-06-02 11:08:00,1.79274,1.79274,1.79259,1.79259,1849195.0
2009-06-02 11:09:00,1.79251,1.79251,1.79232,1.79232,5580254.0
2009-06-02 11:10:00,1.7923,1.7923,1.79211,1.79211,22768583.0
2009-06-02 11:11:00,1.79206,1.79218,1.79196,1.79196,4871828.0
2009-06-02 11:12:00,1.79195,1.79205,1.79159,1.79159,16284348.0
2009-06-02 11:13:00,1.79158,1.79159,1.79135,1.79135,7103158.0
2009-06-02 11:14:00,1.79141,1.79154,1.7914,1.79154,12357807.0
2009-06-02 11:15:00,1.79157,1.79157,1.791,1.79123,12126713.0
2009-06-02 11:16:00,1.79118,1.79118,1.79052,1.79052,1727975.0
2009-06-02 11:17:00,1.79012,1.79046,1.79012,1.79014,55982066.0
2009-06-02 11:18:00,1.79022,1.79022,1.78976,1.78996,17110298.0
2009-06-02 11:19:00,1.78993,1.78993,1.78971,1.78977,5201411.0
2009-06-02 11:20:00,1.78972,1.78972,1.78875,1.78881,25470500.0
2009-06-02 11:21:00,1.78878,1.78916,1.78878,1.78916,11137937.0
2009-06-02 11:22:00,1.78905,1.78912,1.78894,1.78894,6029047.0
2009-06-02 11:23:00,1.78898,1.78898,1.78826,1.78826,5793415.0
2009-06-02 11:24:00,1.78809,1.78809,1.78772,1.78772,1784210.0
2009-06-02 11:25:00,1.78771,1.78771,1.78746,1.78768,18151168.0
2009-06-02 11:26:00,1.78757,1.78757,1.78727,1.78727,4903765.0
2009-06-02 11:27:00,1.78717,1.78718,1.7869,1.7869,93146508.0
2009-06-02 11:28:00,1.78669,1.78672,1.78612,1.78612,6025201.0
2009-06-02 11:29:00,1.78612,1.7863,1.78609,1.78609,7181401.0
2009-06-02 11:30:00,1.78603,1.78639,1.78603,1.78628,4371956.0
2009-06-02 11:31:00,1.78628,1.78659,1.78628,1.78635,16858947.0
2009-06-02 11:32:00,1.78634,1.78635,1.78612,1.78635,3711978.0
2009-06-02 11:33:00,1.7865,1.78689,1.7865,1.78689,8886385.0
2009-06-02 11:34:00,1.78694,1.78694,1.78643,1.7865,10954441.0
2009-06-02 11:35:00,1.78641,1.78646,1.78597,1.78626,5756377.0
2009-06-02 11:36:00,1.78617,1.7862,1.78578,1.78578,7891964.0
2009-06-02 11:37:00,1.78595,1.78632,1.78595,1.78632,7397565.0
2009-06-02 11:38:00,1.78601,1.78653,1.78601,1.78635,14845401.0
2009-06-02 11:39:00,1.78643,1.78643,1.7862,1.78642,14126158.0
2009-06-02 11:40:00,1.78647,1.78676,1.78647,1.78676,29945285.0
2009-06-02 11:41:00,1.78666,1.78666,1.78636,1.78643,44424660.0
2009-06-02 11:42:00,1.7865,1.78673,1.7865,1.78657,2919142.0
2009-06-02 11:43:00,1.78661,1.78677,1.78657,1.78677,17734369.0
2009-06-02 11:44:00,1.78694,1.78711,1.78694,1.78695,8879993.0
2009-06-02 11:45:00,1.78691,1.78712,1.78691,1.78709,15150088.0
2009-06-02 11:46:00,1.7872,1.78744,1.7872,1.78737,6292140.0
2009-06-02 11:47:00,1.78728,1.78749,1.78728,1.78749,2930942.0
2009-06-02 11:48:00,1.78752,1.78793,1.78752,1.78793,9225163.0
2009-06-02 11:49:00,1.788,1.78844,1.788,1.78833,10325010.0
2009-06-02 11:50:00,1.78826,1.78832,1.78796,1.78796,2495243.0
2009-06-02 11:51:00,1.78788,1.7879,1.78766,1.78766,4624630.0
2009-06-02 11:52:00,1.7875,1.7875,1.78721,1.78721,6798605.0
2009-06-02 11:53:00,1.78713,1.78713,1.7868,1.7868,5051144.0
2009-06-02 11:54:00,1.78678,1.78678,1.78662,1.78662,1915988.0
2009-06-02 11:55:00,1.78661,1.78661,1.78638,1.78638,2742225.0
2009-06-02 11:56:00,1.78632,1.78633,1.78611,1.78628,15492860.0
2009-06-02 11:57:00,1.78636,1.78726,1.78636,1.78726,16111891.0
2009-06-02 11:58:00,1.78728,1.78731,1.78687,1.78687,6638435.0
2009-06-02 11:59:00,1.78691,1.78691,1.78658,1.78658,8866386.0
2009-06-02 12:00:00,1.78668,1.78668,1.78572,1.78572,36825002.0
2009-06-02 12:01:00,1.78555,1.78555,1.78529,1.78546,8415884.0
2009-06-02 12:02:00,1.78553,1.78558,1.78531,1.78536,22018230.0
2009-06-02 12:03:00,1.78541,1.78557,1.78535,1.78554,14524536.0
2009-06-02 12:04:00,1.78582,1.78586,1.78566,1.78586,31837250.0
2009-06-02 12:05:00,1.786,1.78649,1.786,1.78649,2930690.0
2009-06-02 12:06:00,1.78652,1.7869,1.7854,1.78688,3736752.0
2009-06-02 12:07:00,1.78682,1.78692,1.78667,1.78677,11183689.0
2009-06-02 12:08:00,1.78665,1.78665,1.78636,1.78636,9882307.0
2009-06-02 12:09:00,1.78615,1.78615,1.78577,1.78606,4618669.0
2009-06-02 12:10:00,1.78615,1.78642,1.78585,1.78612,3271168.0
2009-06-02 12:11:00,1.78614,1.78614,1.78592,1.78592,8234528.0
2009-06-02 12:12:00,1.78591,1.78591,1.78571,1.78571,7962540.0
2009-06-02 12:13:00,1.7857,1.7857,1.78494,1.78495,33915784.0
2009-06-02 12:14:00,1.78485,1.78491,1.78473,1.78473,5408710.0
2009-06-02 12:15:00,1.78483,1.78522,1.78483,1.78522,6701638.0
2009-06-02 12:16:00,1.78525,1.78581,1.78525,1.7858,1951322.0
2009-06-02 12:17:00,1.78575,1.78575,1.7852,1.7852,12210567.0
2009-06-02 12:18:00,1.78522,1.78524,1.78479,1.78479,19151881.0
2009-06-02 12:19:00,1.785,1.785,1.78479,1.78479,7612185.0
2009-06-02 12:20:00,1.78478,1.78478,1.78431,1.78431,11300370.0
2009-06-02 12:21:00,1.78433,1.78433,1.78404,1.78404,14648945.0
2009-06-02 12:22:00,1.78398,1.78398,1.78362,1.78375,3676878.0
2009-06-02 12:23:00,1.7835,1.78359,1.78327,1.78327,10368417.0
2009-06-02 12:24:00,1.78338,1.78338,1.78305,1.78332,16193588.0
2009-06-02 12:25:00,1.78314,1.78314,1.78232,1.78298,16188436.0
2009-06-02 12:26:00,1.78313,1.78355,1.78313,1.78314,6369023.0
2009-06-02 12:27:00,1.78298,1.783,1.78258,1.78269,7712001.0
2009-06-02 12:28:00,1.78282,1.78282,1.78261,1.7827,3948782.0
2009-06-02 12:29:00,1.78267,1.78267,1.78239,1.78239,7267163.0
2009-06-02 12:30:00,1.78236,1.78236,1.78206,1.78212,1252326.0
2009-06-02 12:31:00,1.78199,1.78206,1.78197,1.78199,2407408.0
2009-06-02 12:32:00,1.7818,1.7818,1.7814,1.7814,6701461.0
2009-06-02 12:33:00,1.78152,1.78192,1.78152,1.78192,31195489.0
2009-06-02 12:34:00,1.78196,1.78219,1.78196,1.78219,3378287.0
2009-06-02 12:35:00,1.78212,1.78235,1.78212,1.78228,6716364.0
2009-06-02 12:36:00,1.78207,1.78253,1.78207,1.78251,6322183.0
2009-06-02 12:37:00,1.78262,1.78338,1.78262,1.783,7955220.0
2009-06-02 12:38:00,1.7828,1.7828,1.78253,1.7828,10636441.0
2009-06-02 12:39:00,1.78285,1.78304,1.78285,1.7829,24604740.0
2009-06-02 12:40:00,1.78288,1.78316,1.78276,1.78276,6253977.0
2009-06-02 12:41:00,1.78273,1.78273,1.78251,1.78251,6273762.0
2009-06-02 12:42:00,1.78236,1.78289,1.78236,1.78289,4565947.0
2009-06-02 12:43:00,1.78302,1.7833,1.78302,1.7832,8267442.0
2009-06-02 12:44:00,1.78311,1.7833,1.78282,1.7833,5287097.0
2009-06-02 12:45:00,1.78322,1.78322,1.78299,1.78322,2775606.0
2009-06-02 12:46:00,1.7833,1.78331,1.78311,1.78315,17821413.0
2009-06-02 12:47:00,1.78313,1.78324,1.78279,1.78279,37941102.0
2009-06-02 12:48:00,1.78267,1.78271,1.78252,1.78271,33308157.0
2009-06-02 12:49:00,1.78288,1.78288,1.78241,1.78273,13459392.0
2009-06-02 12:50:00,1.78282,1.78354,1.78282,1.78354,6954716.0
2009-06-02 12:51:00,1.7835,1.7835,1.78283,1.7831,27392962.0
2009-06-02 12:52:00,1.7831,1.7831,1.78293,1.78309,2943389.0
2009-06-02 12:53:00,1.78309,1.78346,1.78309,1.78346,6755101.0
2009-06-02 12:54:00,1.78359,1.78391,1.78359,1.78369,6874454.0
2009-06-02 12:55:00,1.78339,1.78356,1.78337,1.78355,6736888.0
2009-06-02 12:56:00,1.78365,1.78365,1.78347,1.78347,6145267.0
2009-06-02 12:57:00,1.78338,1.78338,1.78287,1.78287,3046718.0
2009-06-02 12:58:00,1.78306,1.78323,1.78306,1.78323,4968778.0
2009-06-02 12:59:00,1.78333,1.78352,1.78333,1.78335,4620918.0
2009-06-02 13:00:00,1.78326,1.78326,1.78298,1.78323,7500156.0
2009-06-02 13:01:00,1.78327,1.78327,1.78291,1.78293,37488982.0
2009-06-02 13:02:00,1.78292,1.78325,1.78266,1.78325,7033234.0
2009-06-02 13:03:00,1.78323,1.78323,1.78284,1.78284,8267328.0
2009-06-02 13:04:00,1.7826,1.7826,1.78213,1.7822,4791245.0
2009-06-02 13:05:00,1.78225,1.78255,1.7822,1.78255,7205417.0
2009-06-02 13:06:00,1.78272,1.78319,1.78272,1.78319,4034167.0
2009-06-02 13:07:00,1.78322,1.78334,1.78319,1.78319,3487659.0
2009-06-02 13:08:00,1.78297,1.78306,1.78289,1.78291,7959253.0
2009-06-02 13:09:00,1.78282,1.78315,1.7827,1.78315,38457440.0
2009-06-02 13:10:00,1.78319,1.78319,1.78297,1.78313,7899925.0
2009-06-02 13:11:00,1.78332,1.78393,1.78332,1.78393,16553636.0
2009-06-02 13:12:00,1.78408,1.78441,1.7838,1.7838,5056289.0
2009-06-02 13:13:00,1.78382,1.78382,1.78356,1.78356,8480896.0
2009-06-02 13:14:00,1.78353,1.78358,1.78329,1.78329,8763782.0
2009-06-02 13:15:00,1.78342,1.78384,1.78342,1.78384,5321326.0
2009-06-02 13:16:00,1.78384,1.78405,1.78384,1.78405,2054465.0
2009-06-02 13:17:00,1.78405,1.78431,1.78405,1.78411,3835972.0
2009-06-02 13:18:00,1.78413,1.78433,1.78401,1.78433,1817572.0
2009-06-02 13:19:00,1.7844,1.78517,1.7844,1.78517,8567908.0
2009-06-02 13:20:00,1.78514,1.78514,1.78496,1.78507,10558802.0
2009-06-02 13:21:00,1.78491,1.78491,1.78466,1.78466,20866490.0
2009-06-02 13:22:00,1.7848,1.78522,1.78479,1.78522,27715343.0
2009-06-02 13:23:00,1.78508,1.78511,1.78502,1.78511,9082354.0
2009-06-02 13:24:00,1.78499,1.78529,1.78487,1.78521,7450007.0
2009-06-02 13:25:00,1.78514,1.78514,1.78499,1.78499,8136584.0
2009-06-02 13:26:00,1.78505,1.78505,1.78454,1.78488,11189554.0
2009-06-02 13:27:00,1.78477,1.78483,1.7847,1.78474,16685746.0
2009-06-02 13:28:00,1.78486,1.78499,1.7845,1.7845,7817085.0
2009-06-02 13:29:00,1.78453,1.78465,1.78448,1.7846,11527146.0
2009-06-02 13:30:00,1.78461,1.78472,1.78448,1.78466,6678960.0
2009-06-02 13:31:00,1.78464,1.78464,1.78288,1.78288,14226439.0
2009-06-02 13:32:00,1.78431,1.78431,1.78395,1.78395,2140973.0
2009-06-02 13:33:00,1.78383,1.78418,1.78383,1.78418,13652134.0
2009-06-02 13:34:00,1.78432,1.78432,1.78358,1.78358,3279083.0
2009-06-02 13:35:00,1.78355,1.78355,1.78334,1.7834,2821925.0
2009-06-02 13:36:00,1.78333,1.78334,1.7818,1.78316,7660534.0
2009-06-02 13:37:00,1.78308,1.78308,1.78173,1.78173,27491240.0
2009-06-02 13:38:00,1.78172,1.78172,1.78135,1.78135,10416222.0
2009-06-02 13:39:00,1.78149,1.78181,1.78149,1.78181,2238409.0
2009-06-02 13:40:00,1.78183,1.78202,1.78183,1.78202,5964596.0
2009-06-02 13:41:00,1.78204,1.78239,1.78204,1.78239,1537354.0
2009-06-02 13:42:00,1.78228,1.78243,1.78228,1.78242,4758075.0
2009-06-02 13:43:00,1.7824,1.7831,1.7824,1.7831,5341255.0
2009-06-02 13:44:00,1.78328,1.7838,1.78328,1.7838,24146880.0
2009-06-02 13:45:00,1.78372,1.78372,1.78304,1.78304,3842975.0
2009-06-02 13:46:00,1.78297,1.78313,1.78293,1.78298,10511214.0
2009-06-02 13:47:00,1.783,1.78349,1.783,1.78337,23279004.0
2009-06-02 13:48:00,1.78347,1.78348,1.78333,1.78333,4989354.0
2009-06-02 13:49:00,1.78331,1.78354,1.78327,1.78354,18586530.0
2009-06-02 13:50:00,1.78367,1.78369,1.78357,1.78357,6815888.0
2009-06-02 13:51:00,1.78349,1.78349,1.78325,1.78325,3375023.0
2009-06-02 13:52:00,1.78331,1.78335,1.78308,1.78308,8042079.0
2009-06-02 13:53:00,1.78312,1.78312,1.78292,1.78292,8799650.0
2009-06-02 13:54:00,1.78277,1.78283,1.78247,1.78283,2232589.0
2009-06-02 13:55:00,1.78286,1.78351,1.78286,1.78351,5093272.0
2009-06-02 13:56:00,1.78373,1.78418,1.78371,1.78408,12079700.0
2009-06-02 13:57:00,1.784,1.784,1.7833,1.7833,11933880.0
2009-06-02 13:58:00,1.78327,1.78327,1.78292,1.78292,9584885.0
2009-06-02 13:59:00,1.78297,1.78297,1.78271,1.78286,9214912.0
2009-06-02 14:00:00,1.78269,1.78284,1.78268,1.78281,2748413.0
2009-06-02 14:01:00,1.78278,1.78331,1.78278,1.78331,3080343.0
2009-06-02 14:02:00,1.7833,1.78344,1.78329,1.78344,43476730.0
2009-06-02 14:03:00,1.78355,1.78408,1.78355,1.78408,60121992.0
2009-06-02 14:04:00,1.78401,1.78402,1.78387,1.78402,3678689.0
2009-06-02 14:05:00,1.78397,1.78402,1.78376,1.78376,45109752.0
2009-06-02 14:06:00,1.78371,1.78375,1.78363,1.78375,2530966.0
2009-06-02 14:07:00,1.78379,1.78401,1.78375,1.78387,17540866.0
2009-06-02 14:08:00,1.78384,1.78384,1.78366,1.78366,11928693.0
2009-06-02 14:09:00,1.78363,1.78363,1.78343,1.78343,4102281.0
2009-06-02 14:10:00,1.78343,1.78343,1.78246,1.78246,6767541.0
2009-06-02 14:11:00,1.78246,1.78255,1.78205,1.78255,9024949.0
2009-06-02 14:12:00,1.78254,1.78279,1.78254,1.78272,6251751.0
2009-06-02 14:13:00,1.78278,1.78326,1.78278,1.78326,7457401.0
2009-06-02 14:14:00,1.78323,1.78323,1.78298,1.78319,17083543.0
2009-06-02 14:15:00,1.78312,1.78312,1.78291,1.78308,7685272.0
2009-06-02 14:16:00,1.78323,1.78334,1.78299,1.78299,8244655.0
2009-06-02 14:17:00,1.78313,1.78332,1.7831,1.7831,4260139.0
2009-06-02 14:18:00,1.78317,1.78317,1.78282,1.78282,11842366.0
2009-06-02 14:19:00,1.78284,1.78284,1.78253,1.78258,8634521.0
2009-06-02 14:20:00,1.78246,1.7828,1.78245,1.7828,1854056.0
2009-06-02 14:21:00,1.78293,1.78326,1.78293,1.78322,20786085.0
2009-06-02 14:22:00,1.78345,1.78361,1.78332,1.78348,3782275.0
2009-06-02 14:23:00,1.78355,1.7839,1.78355,1.7839,5640414.0
2009-06-02 14:24:00,1.7838,1.78409,1.78358,1.78364,7194484.0
2009-06-02 14:25:00,1.78355,1.78355,1.78313,1.78313,16263921.0
2009-06-02 14:26:00,1.78312,1.78312,1.78283,1.78297,3689856.0
2009-06-02 14:27:00,1.78279,1.78293,1.78279,1.78286,13377679.0
2009-06-02 14:28:00,1.78282,1.78287,1.78271,1.78282,5266523.0
2009-06-02 14:29:00,1.78287,1.78306,1.78287,1.78305,3694441.0
2009-06-02 14:30:00,1.783,1.783,1.78273,1.78274,6976759.0
2009-06-02 14:31:00,1.78295,1.78334,1.78295,1.78334,8611480.0
2009-06-02 14:32:00,1.78339,1.78339,1.78309,1.78339,3889249.0
2009-06-02 14:33:00,1.7835,1.7839,1.7835,1.78389,9691904.0
2009-06-02 14:34:00,1.78373,1.78383,1.78364,1.78367,1879544.0
2009-06-02 14:35:00,1.78364,1.78364,1.78204,1.78208,97341485.0
2009-06-02 14:36:00,1.78201,1.78252,1.78201,1.78252,10887598.0
2009-06-02 14:37:00,1.78257,1.78263,1.78225,1.78263,4737687.0
2009-06-02 14:38:00,1.78272,1.78272,1.78233,1.78233,1916154.0
2009-06-02 14:39:00,1.7824,1.7824,1.7822,1.7822,6626821.0
2009-06-02 14:40:00,1.78218,1.78218,1.78192,1.78192,7217496.0
2009-06-02 14:41:00,1.78179,1.78212,1.7817,1.78212,4792309.0
2009-06-02 14:42:00,1.78236,1.78246,1.78223,1.78246,5422649.0
2009-06-02 14:43:00,1.78234,1.78234,1.78209,1.78209,3187861.0
2009-06-02 14:44:00,1.7821,1.7821,1.78171,1.78205,86620644.0
2009-06-02 14:45:00,1.78204,1.78208,1.78194,1.78208,12654732.0
2009-06-02 14:46:00,1.78214,1.78236,1.78214,1.78236,7032589.0
2009-06-02 14:47:00,1.78238,1.78238,1.78191,1.78215,4971194.0
2009-06-02 14:48:00,1.78219,1.7822,1.78208,1.7822,8453304.0
2009-06-02 14:49:00,1.78227,1.78238,1.78214,1.78214,7756661.0
2009-06-02 14:50:00,1.78218,1.78264,1.78218,1.78263,6319989.0
2009-06-02 14:51:00,1.78279,1.78303,1.78279,1.78303,49081500.0
2009-06-02 14:52:00,1.7831,1.7831,1.7825,1.78287,6432739.0
2009-06-02 14:53:00,1.78296,1.78296,1.78266,1.78282,14436171.0
2009-06-02 14:54:00,1.78285,1.78292,1.78281,1.78285,5970172.0
2009-06-02 14:55:00,1.78283,1.78283,1.78246,1.78246,7890981.0
2009-06-02 14:56:00,1.78214,1.78226,1.78208,1.78208,11994641.0
2009-06-02 14:57:00,1.78198,1.78202,1.7817,1.7817,7178534.0
2009-06-02 14:58:00,1.78164,1.78164,1.78139,1.78151,22688506.0
2009-06-02 14:59:00,1.7815,1.7815,1.7811,1.78145,36591904.0
2009-06-02 15:00:00,1.78145,1.78145,1.78122,1.78126,17412859.0
2009-06-02 15:01:00,1.78124,1.78162,1.78123,1.78123,43785373.0
2009-06-02 15:02:00,1.78128,1.78151,1.78128,1.78151,19084399.0
2009-06-02 15:03:00,1.7816,1.78217,1.7816,1.78217,3505582.0
2009-06-02 15:04:00,1.78225,1.78262,1.78219,1.78237,4346576.0
2009-06-02 15:05:00,1.78236,1.78236,1.78201,1.78216,8946924.0
2009-06-02 15:06:00,1.78223,1.78254,1.78223,1.78254,934182.0
2009-06-02 15:07:00,1.78259,1.78323,1.78259,1.78323,20621247.0
2009-06-02 15:08:00,1.78322,1.78354,1.78322,1.78344,5496971.0
2009-06-02 15:09:00,1.78353,1.78362,1.78343,1.78343,3280850.0
2009-06-02 15:10:00,1.78357,1.7845,1.78357,1.7845,50495538.0
2009-06-02 15:11:00,1.78456,1.78473,1.78456,1.78473,3914562.0
2009-06-02 15:12:00,1.78472,1.785,1.78448,1.78448,4796567.0
2009-06-02 15:13:00,1.78432,1.78475,1.78432,1.78475,12926603.0
2009-06-02 15:14:00,1.78473,1.78473,1.78457,1.78457,4325749.0
2009-06-02 15:15:00,1.78444,1.78444,1.7841,1.78429,6078771.0
2009-06-02 15:16:00,1.78426,1.78428,1.78396,1.78396,4883806.0
2009-06-02 15:17:00,1.78391,1.78399,1.78366,1.78366,70382340.0
2009-06-02 15:18:00,1.78349,1.78349,1.78312,1.78312,4838695.0
2009-06-02 15:19:00,1.78314,1.78314,1.78285,1.78285,19871085.0
2009-06-02 15:20:00,1.78275,1.78302,1.78274,1.78274,20703721.0
2009-06-02 15:21:00,1.78269,1.78269,1.78245,1.78262,5169504.0
2009-06-02 15:22:00,1.78272,1.78272,1.78257,1.78262,1975482.0
2009-06-02 15:23:00,1.78215,1.78273,1.78215,1.78273,11579684.0
2009-06-02 15:24:00,1.78289,1.78312,1.78289,1.78291,8094538.0
2009-06-02 15:25:00,1.7828,1.7832,1.78267,1.7832,7229538.0
2009-06-02 15:26:00,1.78323,1.78358,1.78321,1.78358,25890315.0
2009-06-02 15:27:00,1.78373,1.78395,1.78372,1.78395,25701835.0
2009-06-02 15:28:00,1.78412,1.78432,1.78412,1.78432,59838528.0
2009-06-02 15:29:00,1.78412,1.78435,1.78375,1.78434,7760924.0
2009-06-02 15:30:00,1.78434,1.78444,1.78428,1.78437,9406711.0
2009-06-02 15:31:00,1.78441,1.78464,1.78441,1.78464,8895937.0
2009-06-02 15:32:00,1.78467,1.78535,1.78467,1.78535,6071161.0
2009-06-02 15:33:00,1.78539,1.7861,1.78539,1.7861,23234220.0
2009-06-02 15:34:00,1.78613,1.78634,1.78591,1.78591,7968678.0
2009-06-02 15:35:00,1.7859,1.7859,1.78529,1.78531,1741681.0
2009-06-02 15:36:00,1.78527,1.78541,1.78515,1.78515,5116250.0
2009-06-02 15:37:00,1.78509,1.78561,1.78505,1.78561,1268511.0
2009-06-02 15:38:00,1.78565,1.78595,1.7856,1.78595,15402899.0
2009-06-02 15:39:00,1.78616,1.78627,1.78598,1.78627,1839242.0
2009-06-02 15:40:00,1.78647,1.7865,1.78618,1.78638,138991047.0
2009-06-02 15:41:00,1.7864,1.78703,1.7864,1.78703,35548662.0
2009-06-02 15:42:00,1.78718,1.78726,1.78718,1.78726,2009342.0
2009-06-02 15:43:00,1.78725,1.78789,1.78725,1.78763,32228910.0
2009-06-02 15:44:00,1.78774,1.78794,1.78756,1.78794,4766772.0
2009-06-02 15:45:00,1.78802,1.78816,1.78673,1.78692,89071217.0
2009-06-02 15:46:00,1.7867,1.78696,1.78663,1.78696,8456624.0
2009-06-02 15:47:00,1.78698,1.78717,1.78698,1.78699,3737344.0
2009-06-02 15:48:00,1.78695,1.78695,1.78673,1.78673,6526120.0
2009-06-02 15:49:00,1.78672,1.78672,1.78648,1.78648,11337479.0
2009-06-02 15:50:00,1.78645,1.78645,1.78553,1.78553,39523914.0
2009-06-02 15:51:00,1.78555,1.78582,1.78555,1.78574,21695405.0
2009-06-02 15:52:00,1.78559,1.78559,1.78513,1.78513,9411963.0
2009-06-02 15:53:00,1.78504,1.78514,1.78488,1.78498,3534736.0
2009-06-02 15:54:00,1.78488,1.78494,1.78436,1.78436,26753952.0
2009-06-02 15:55:00,1.78439,1.7846,1.78439,1.7846,8925538.0
2009-06-02 15:56:00,1.78465,1.78487,1.78465,1.78476,6216781.0
2009-06-02 15:57:00,1.7848,1.78483,1.7847,1.7847,2508455.0
2009-06-02 15:58:00,1.78474,1.78511,1.78474,1.78511,3290262.0
2009-06-02 15:59:00,1.78512,1.78652,1.78512,1.78652,30993200.0
2009-06-02 16:00:00,1.78641,1.78641,1.78603,1.78609,26292400.0
2009-06-02 16:01:00,1.78604,1.78604,1.78553,1.78559,10105545.0
2009-06-02 16:02:00,1.78554,1.78554,1.78536,1.78536,5946798.0
2009-06-02 16:03:00,1.78533,1.78533,1.78479,1.78488,5016394.0
2009-06-02 16:04:00,1.78493,1.78526,1.78493,1.78526,3855760.0
2009-06-02 16:05:00,1.78523,1.7855,1.78523,1.7855,6051644.0
2009-06-02 16:06:00,1.78547,1.78679,1.78547,1.78664,28436000.0
2009-06-02 16:07:00,1.78668,1.7868,1.78664,1.78671,1998622.0
2009-06-02 16:08:00,1.78665,1.78665,1.78643,1.78647,9759911.0
2009-06-02 16:09:00,1.78646,1.78646,1.78617,1.78624,10709725.0
2009-06-02 16:10:00,1.7862,1.7862,1.78602,1.78616,5332495.0
2009-06-02 16:11:00,1.78625,1.78669,1.78619,1.78669,43820672.0
2009-06-02 16:12:00,1.78666,1.78687,1.78663,1.78687,5706289.0
2009-06-02 16:13:00,1.78693,1.78693,1.78661,1.78665,14378987.0
2009-06-02 16:14:00,1.78679,1.787,1.78679,1.787,3162463.0
2009-06-02 16:15:00,1.78704,1.78828,1.78704,1.78816,34194208.0
2009-06-02 16:16:00,1.78811,1.78816,1.78797,1.78804,2404078.0
2009-06-02 16:17:00,1.78806,1.78824,1.788,1.78821,7725007.0
2009-06-02 16:18:00,1.78824,1.78882,1.78824,1.78882,7257466.0
2009-06-02 16:19:00,1.78876,1.78876,1.78847,1.78847,12492585.0
2009-06-02 16:20:00,1.78832,1.78832,1.7881,1.78814,3112870.0
2009-06-02 16:21:00,1.78808,1.78843,1.78808,1.7883,11142448.0
2009-06-02 16:22:00,1.78851,1.78888,1.78851,1.78859,13759345.0
2009-06-02 16:23:00,1.78862,1.78865,1.78816,1.78816,3592781.0
2009-06-02 16:24:00,1.78809,1.78823,1.788,1.788,3728658.0
2009-06-02 16:25:00,1.78814,1.78869,1.78814,1.78869,6689046.0
2009-06-02 16:26:00,1.78873,1.78891,1.78861,1.78866,1337478.0
2009-06-02 16:27:00,1.78873,1.78901,1.78873,1.78901,14535944.0
2009-06-02 16:28:00,1.78921,1.78934,1.78888,1.78931,4516955.0
2009-06-02 16:29:00,1.78933,1.7894,1.78928,1.78928,5436905.0
2009-06-02 16:30:00,1.78913,1.78913,1.78844,1.78844,2597365.0
2009-06-02 16:31:00,1.78841,1.78841,1.78813,1.7882,1493374.0
2009-06-02 16:32:00,1.78797,1.78827,1.78783,1.78827,33449300.0
2009-06-02 16:33:00,1.78828,1.7886,1.78806,1.78829,24352538.0
2009-06-02 16:34:00,1.78837,1.78841,1.78814,1.7882,10085682.0
2009-06-02 16:35:00,1.78813,1.78813,1.78654,1.78654,198266346.0
2009-06-02 16:36:00,1.78668,1.78668,1.78641,1.78665,4760474.0
2009-06-02 16:37:00,1.78669,1.78684,1.78669,1.78684,12484198.0
2009-06-02 16:38:00,1.78685,1.78713,1.78685,1.78713,22228613.0
2009-06-02 16:39:00,1.78733,1.78753,1.78715,1.78715,28388774.0
2009-06-02 16:40:00,1.7871,1.78718,1.7869,1.78713,10714060.0
2009-06-02 16:41:00,1.78719,1.78759,1.78719,1.78755,8266560.0
2009-06-02 16:42:00,1.78762,1.78808,1.78755,1.78808,1881740.0
2009-06-02 16:43:00,1.78815,1.78835,1.78815,1.78826,17916227.0
2009-06-02 16:44:00,1.78827,1.78841,1.78819,1.78838,52662782.0
2009-06-02 16:45:00,1.78843,1.78897,1.78843,1.78897,3425595.0
2009-06-02 16:46:00,1.78895,1.78918,1.78895,1.78918,16444096.0
2009-06-02 16:47:00,1.78917,1.78945,1.78917,1.78928,33790150.0
2009-06-02 16:48:00,1.78921,1.78925,1.78903,1.78904,15354959.0
2009-06-02 16:49:00,1.78901,1.78901,1.78885,1.78885,3636344.0
2009-06-02 16:50:00,1.7888,1.7888,1.7878,1.7878,7213338.0
2009-06-02 16:51:00,1.78766,1.78824,1.78766,1.78824,16356865.0
2009-06-02 16:52:00,1.78822,1.78848,1.78822,1.78848,10364105.0
2009-06-02 16:53:00,1.78854,1.78873,1.78854,1.78873,3369046.0
2009-06-02 16:54:00,1.78881,1.78908,1.78879,1.78908,4964591.0
2009-06-02 16:55:00,1.78906,1.78936,1.78901,1.78936,2637158.0
2009-06-02 16:56:00,1.78936,1.79007,1.78936,1.78995,20977152.0
2009-06-02 16:57:00,1.78978,1.79001,1.78978,1.78981,5572475.0
2009-06-02 16:58:00,1.78958,1.78958,1.78899,1.78943,61265785.0
2009-06-02 16:59:00,1.78945,1.78953,1.78928,1.78953,10534414.0
2009-06-02 17:00:00,1.78958,1.78969,1.7895,1.78957,4647534.0
2009-06-02 17:01:00,1.78958,1.78958,1.78915,1.78951,13886107.0
2009-06-02 17:02:00,1.78954,1.78986,1.78954,1.78986,3644031.0
2009-06-02 17:03:00,1.78995,1.78997,1.78971,1.78971,43388628.0
2009-06-02 17:04:00,1.78963,1.78972,1.78952,1.78963,1992117.0
2009-06-02 17:05:00,1.7895,1.78982,1.78918,1.7894,6848128.0
2009-06-02 17:06:00,1.7893,1.7893,1.78913,1.78924,14156336.0
2009-06-02 17:07:00,1.78936,1.78941,1.78923,1.78937,7124538.0
2009-06-02 17:08:00,1.78942,1.78964,1.78919,1.78964,1932131.0
2009-06-02 17:09:00,1.78981,1.79002,1.78981,1.78983,4724433.0
2009-06-02 17:10:00,1.79005,1.79039,1.79005,1.79039,3881092.0
2009-06-02 17:11:00,1.79051,1.7908,1.79032,1.79073,4244314.0
2009-06-02 17:12:00,1.79066,1.791,1.79066,1.791,13619193.0
2009-06-02 17:13:00,1.79107,1.79109,1.79099,1.79109,23638160.0
2009-06-02 17:14:00,1.79108,1.79119,1.79074,1.79074,7381214.0
2009-06-02 17:15:00,1.79061,1.79067,1.79054,1.79065,2886834.0
2009-06-02 17:16:00,1.79067,1.79084,1.79067,1.7908,125649114.0
2009-06-02 17:17:00,1.79073,1.79073,1.7906,1.79061,2968747.0
2009-06-02 17:18:00,1.79055,1.79055,1.79034,1.79034,5912280.0
2009-06-02 17:19:00,1.78889,1.79056,1.78889,1.79015,6479370.0
2009-06-02 17:20:00,1.7902,1.7902,1.78965,1.78965,8065591.0
2009-06-02 17:21:00,1.78955,1.78955,1.78932,1.78932,1743593.0
2009-06-02 17:22:00,1.7893,1.7893,1.78875,1.78909,2822515.0
2009-06-02 17:23:00,1.78903,1.78903,1.78883,1.78883,2653290.0
2009-06-02 17:24:00,1.78885,1.78885,1.78854,1.78854,3742901.0
2009-06-02 17:25:00,1.78844,1.78848,1.7883,1.78831,13503859.0
2009-06-02 17:26:00,1.78825,1.78825,1.78765,1.78765,19354356.0
2009-06-02 17:27:00,1.78762,1.78764,1.78734,1.78734,4975055.0
2009-06-02 17:28:00,1.78743,1.78743,1.78711,1.78711,8046929.0
2009-06-02 17:29:00,1.78708,1.78708,1.78693,1.78706,30596762.0
2009-06-02 17:30:00,1.78697,1.78701,1.78674,1.78701,8639595.0
2009-06-02 17:31:00,1.78719,1.78745,1.78716,1.78718,7468283.0
2009-06-02 17:32:00,1.78725,1.78807,1.78725,1.78807,14017443.0
2009-06-02 17:33:00,1.78821,1.78842,1.78818,1.78842,8477810.0
2009-06-02 17:34:00,1.78826,1.78826,1.78795,1.78795,8146997.0
2009-06-02 17:35:00,1.78796,1.78821,1.78793,1.78821,6080144.0
2009-06-02 17:36:00,1.78835,1.78838,1.78826,1.78835,11218586.0
2009-06-02 17:37:00,1.78817,1.78835,1.78788,1.78788,5235075.0
2009-06-02 17:38:00,1.78822,1.78822,1.78795,1.78805,1662477.0
2009-06-02 17:39:00,1.78808,1.78865,1.78808,1.78865,5203473.0
2009-06-02 17:40:00,1.78874,1.78882,1.78848,1.78851,7146868.0
2009-06-02 17:41:00,1.78846,1.78846,1.78812,1.7882,22375663.0
2009-06-02 17:42:00,1.78814,1.78816,1.78793,1.78793,12171684.0
2009-06-02 17:43:00,1.78781,1.78795,1.78772,1.78772,18760792.0
2009-06-02 17:44:00,1.78756,1.78756,1.78723,1.78723,18402208.0
2009-06-02 17:45:00,1.78715,1.78732,1.78674,1.78709,24136235.0
2009-06-02 17:46:00,1.78709,1.78796,1.78709,1.78796,18620616.0
2009-06-02 17:47:00,1.78796,1.7881,1.78775,1.7881,4404242.0
2009-06-02 17:48:00,1.78818,1.78822,1.7879,1.7879,7460926.0
2009-06-02 17:49:00,1.78771,1.78771,1.78738,1.78738,6709393.0
2009-06-02 17:50:00,1.78731,1.78732,1.78718,1.78732,15963416.0
2009-06-02 17:51:00,1.78741,1.78791,1.78741,1.78791,16531993.0
2009-06-02 17:52:00,1.78792,1.78808,1.78783,1.78808,1771590.0
2009-06-02 17:53:00,1.78824,1.78846,1.78824,1.78828,1886060.0
2009-06-02 17:54:00,1.78816,1.7884,1.78816,1.78826,9359793.0
2009-06-02 17:55:00,1.78808,1.78823,1.78808,1.78819,123786250.0
2009-06-02 17:56:00,1.78822,1.78822,1.78793,1.78793,8517625.0
2009-06-02 17:57:00,1.78799,1.78836,1.78791,1.78836,14735849.0
2009-06-02 17:58:00,1.78841,1.78862,1.78841,1.78856,3963220.0
2009-06-02 17:59:00,1.78841,1.78841,1.78786,1.78786,4528852.0
2009-06-02 18:00:00,1.78781,1.78781,1.78701,1.78718,18599139.0
2009-06-02 18:01:00,1.78726,1.78742,1.78725,1.78725,2688960.0
2009-06-02 18:02:00,1.78723,1.78723,1.78637,1.78637,10111907.0
2009-06-02 18:03:00,1.7866,1.7867,1.78648,1.78659,4924488.0
2009-06-02 18:04:00,1.78643,1.78643,1.78608,1.78608,6756078.0
2009-06-02 18:05:00,1.78607,1.78677,1.78607,1.78668,27730215.0
2009-06-02 18:06:00,1.78669,1.78694,1.78669,1.78694,3538461.0
2009-06-02 18:07:00,1.78702,1.78722,1.78702,1.78719,23152550.0
2009-06-02 18:08:00,1.78726,1.78726,1.78678,1.78678,12242635.0
2009-06-02 18:09:00,1.78686,1.78707,1.78686,1.78694,1580465.0
2009-06-02 18:10:00,1.78688,1.7871,1.78682,1.7871,11301182.0
2009-06-02 18:11:00,1.7871,1.78747,1.7871,1.78747,3405105.0
2009-06-02 18:12:00,1.78749,1.78851,1.78749,1.78851,24595680.0
2009-06-02 18:13:00,1.7887,1.78901,1.7887,1.78901,17992966.0
2009-06-02 18:14:00,1.78913,1.78929,1.78888,1.78929,4982486.0
2009-06-02 18:15:00,1.78944,1.78972,1.78944,1.78948,5279397.0
2009-06-02 18:16:00,1.78958,1.79006,1.78958,1.79006,8397395.0
2009-06-02 18:17:00,1.79009,1.79046,1.78999,1.79046,5840580.0
2009-06-02 18:18:00,1.79034,1.79035,1.7902,1.79024,5320941.0
2009-06-02 18:19:00,1.79022,1.79026,1.78981,1.78981,49233072.0
2009-06-02 18:20:00,1.78976,1.78976,1.78942,1.78962,21166447.0
2009-06-02 18:21:00,1.78963,1.78983,1.78958,1.78966,8454836.0
2009-06-02 18:22:00,1.78945,1.78949,1.78903,1.78948,1265428.0
2009-06-02 18:23:00,1.7896,1.78991,1.7896,1.78991,5740450.0
2009-06-02 18:24:00,1.78982,1.78982,1.78827,1.7897,1845558.0
2009-06-02 18:25:00,1.78962,1.78965,1.78949,1.78963,6937152.0
2009-06-02 18:26:00,1.78965,1.78966,1.78939,1.78939,6916691.0
2009-06-02 18:27:00,1.78933,1.78933,1.78904,1.78904,33337794.0
2009-06-02 18:28:00,1.78915,1.78966,1.78915,1.78948,7734827.0
2009-06-02 18:29:00,1.78953,1.79001,1.78854,1.78957,35045169.0
2009-06-02 18:30:00,1.78976,1.78979,1.78952,1.78952,5251160.0
2009-06-02 18:31:00,1.78962,1.79005,1.78962,1.78992,12868425.0
2009-06-02 18:32:00,1.79004,1.79027,1.79004,1.79014,4928227.0
2009-06-02 18:33:00,1.79021,1.79026,1.79004,1.79011,6718410.0
2009-06-02 18:34:00,1.79011,1.79011,1.78994,1.78994,9685643.0
2009-06-02 18:35:00,1.78999,1.79065,1.78999,1.79047,31122900.0
2009-06-02 18:36:00,1.79054,1.79071,1.79054,1.79068,6827935.0
2009-06-02 18:37:00,1.79074,1.79124,1.79074,1.79124,12000096.0
2009-06-02 18:38:00,1.79118,1.7915,1.79118,1.7915,2590913.0
2009-06-02 18:39:00,1.79148,1.79161,1.79127,1.79127,3263313.0
2009-06-02 18:40:00,1.79134,1.79134,1.79116,1.79116,3422760.0
2009-06-02 18:41:00,1.79114,1.79114,1.79085,1.79089,3481837.0
2009-06-02 18:42:00,1.79083,1.79088,1.79066,1.79066,3238164.0
2009-06-02 18:43:00,1.79065,1.79065,1.79003,1.79034,46845396.0
2009-06-02 18:44:00,1.79051,1.79062,1.79047,1.79047,2299556.0
2009-06-02 18:45:00,1.7904,1.7904,1.79017,1.7902,7193034.0
2009-06-02 18:46:00,1.79024,1.79024,1.78974,1.78974,5864068.0
2009-06-02 18:47:00,1.78969,1.78974,1.78958,1.78974,9459253.0
2009-06-02 18:48:00,1.78973,1.78997,1.78972,1.78997,4065231.0
2009-06-02 18:49:00,1.78996,1.7902,1.78994,1.7902,18404907.0
2009-06-02 18:50:00,1.79021,1.7908,1.79021,1.7908,35333856.0
2009-06-02 18:51:00,1.7908,1.79164,1.7908,1.79164,91230084.0
2009-06-02 18:52:00,1.79172,1.79196,1.79172,1.79173,2654647.0
2009-06-02 18:53:00,1.79181,1.79181,1.79094,1.79094,13375902.0
2009-06-02 18:54:00,1.79075,1.79079,1.79044,1.79079,7113618.0
2009-06-02 18:55:00,1.79079,1.79132,1.79079,1.79132,6683409.0
2009-06-02 18:56:00,1.79136,1.79139,1.79118,1.79124,2279743.0
2009-06-02 18:57:00,1.79127,1.79127,1.79097,1.79109,8995487.0
2009-06-02 18:58:00,1.79103,1.79129,1.79103,1.79129,11052414.0
2009-06-02 18:59:00,1.79133,1.79163,1.79122,1.79163,16438564.0
2009-06-02 19:00:00,1.79175,1.79193,1.79175,1.79191,6408453.0
2009-06-02 19:01:00,1.79188,1.79188,1.79173,1.79174,2718228.0
2009-06-02 19:02:00,1.79155,1.79155,1.79128,1.79133,4605314.0
2009-06-02 19:03:00,1.79123,1.79123,1.79103,1.79122,7784649.0
2009-06-02 19:04:00,1.79137,1.79162,1.79137,1.79162,1475313.0
2009-06-02 19:05:00,1.79172,1.79185,1.79172,1.79185,2835508.0
2009-06-02 19:06:00,1.79186,1.79211,1.79135,1.79211,6217045.0
2009-06-02 19:07:00,1.79213,1.79225,1.79212,1.79225,20130535.0
2009-06-02 19:08:00,1.79231,1.79261,1.79231,1.79261,1858740.0
2009-06-02 19:09:00,1.79266,1.79296,1.79266,1.79278,24318360.0
2009-06-02 19:10:00,1.79275,1.79276,1.79247,1.7927,4421476.0
2009-06-02 19:11:00,1.79268,1.79286,1.79257,1.79281,11839039.0
2009-06-02 19:12:00,1.79272,1.79284,1.79252,1.79284,88630869.0
2009-06-02 19:13:00,1.79287,1.79318,1.79287,1.79297,2051281.0
2009-06-02 19:14:00,1.7929,1.7929,1.79236,1.79236,2907850.0
2009-06-02 19:15:00,1.79223,1.79223,1.79184,1.79184,7963722.0
2009-06-02 19:16:00,1.79178,1.79178,1.79161,1.79178,4224881.0
2009-06-02 19:17:00,1.79179,1.79202,1.79175,1.79201,16254471.0
2009-06-02 19:18:00,1.79208,1.79224,1.79208,1.79224,8479796.0
2009-06-02 19:19:00,1.79232,1.79244,1.79227,1.79236,7871689.0
2009-06-02 19:20:00,1.79244,1.79258,1.79242,1.79242,2425905.0
2009-06-02 19:21:00,1.79233,1.7924,1.79214,1.79229,4499536.0
2009-06-02 19:22:00,1.79221,1.79239,1.79211,1.79239,5816168.0
2009-06-02 19:23:00,1.79247,1.7927,1.79247,1.79258,4995975.0
2009-06-02 19:24:00,1.79264,1.79299,1.79264,1.79299,7783459.0
2009-06-02 19:25:00,1.79304,1.79449,1.79304,1.79438,29024982.0
2009-06-02 19:26:00,1.79435,1.79435,1.79415,1.79415,7051172.0
2009-06-02 19:27:00,1.79411,1.79411,1.79394,1.79394,7476569.0
2009-06-02 19:28:00,1.79388,1.79388,1.79359,1.7936,5096615.0
2009-06-02 19:29:00,1.79362,1.79362,1.79344,1.79344,3311771.0
2009-06-02 19:30:00,1.7934,1.7934,1.79313,1.7932,6516572.0
2009-06-02 19:31:00,1.79317,1.79317,1.79293,1.79298,7388818.0
2009-06-02 19:32:00,1.79298,1.79298,1.79251,1.79251,18400758.0
2009-06-02 19:33:00,1.79268,1.79283,1.79253,1.79253,7207863.0
2009-06-02 19:34:00,1.7924,1.79243,1.79229,1.79243,4971620.0
2009-06-02 19:35:00,1.79242,1.79242,1.7923,1.79241,3173346.0
2009-06-02 19:36:00,1.79248,1.79256,1.79231,1.79231,4540532.0
2009-06-02 19:37:00,1.7924,1.79254,1.79204,1.79254,1452478.0
2009-06-02 19:38:00,1.79257,1.79257,1.79207,1.79207,4908655.0
2009-06-02 19:39:00,1.79191,1.79191,1.79162,1.79175,17140631.0
2009-06-02 19:40:00,1.79154,1.79154,1.79117,1.79117,4740169.0
2009-06-02 19:41:00,1.79102,1.79113,1.79093,1.79093,6297150.0
2009-06-02 19:42:00,1.79089,1.79089,1.79018,1.79018,5425898.0
2009-06-02 19:43:00,1.79022,1.79052,1.79022,1.79032,3026180.0
2009-06-02 19:44:00,1.79051,1.79068,1.79051,1.79068,6915343.0
2009-06-02 19:45:00,1.79083,1.79109,1.79083,1.79102,12768084.0
2009-06-02 19:46:00,1.79096,1.79135,1.79096,1.79135,5000492.0
2009-06-02 19:47:00,1.79138,1.79139,1.79122,1.79139,6763566.0
2009-06-02 19:48:00,1.79144,1.79164,1.79144,1.79163,2263636.0
2009-06-02 19:49:00,1.79189,1.7923,1.79189,1.7923,16700156.0
2009-06-02 19:50:00,1.79233,1.79243,1.79233,1.79234,13240932.0
2009-06-02 19:51:00,1.79227,1.79233,1.792,1.7922,19734600.0
2009-06-02 19:52:00,1.79229,1.79231,1.79194,1.79197,13723848.0
2009-06-02 19:53:00,1.79203,1.79241,1.79203,1.79241,4718117.0
2009-06-02 19:54:00,1.79248,1.79252,1.79217,1.79217,8746102.0
2009-06-02 19:55:00,1.79215,1.79215,1.79174,1.79178,5557863.0
2009-06-02 19:56:00,1.79183,1.79192,1.79179,1.79179,6059518.0
2009-06-02 19:57:00,1.79167,1.79167,1.79143,1.79143,6948893.0
2009-06-02 19:58:00,1.79143,1.79143,1.79096,1.79096,30815010.0
2009-06-02 19:59:00,1.79093,1.79095,1.79077,1.79095,12648271.0
2009-06-02 20:00:00,1.79108,1.7913,1.79108,1.79113,8357476.0
2009-06-02 20:01:00,1.79129,1.79137,1.79102,1.79137,8663553.0
2009-06-02 20:02:00,1.79154,1.79184,1.79149,1.79184,20164143.0
2009-06-02 20:03:00,1.79188,1.7921,1.79188,1.79209,8030027.0
2009-06-02 20:04:00,1.79223,1.7924,1.79223,1.7924,29866748.0
2009-06-02 20:05:00,1.79234,1.79236,1.79205,1.79205,5027444.0
2009-06-02 20:06:00,1.79217,1.79248,1.791,1.79248,1319700.0
2009-06-02 20:07:00,1.79238,1.79238,1.79223,1.79223,7144095.0
2009-06-02 20:08:00,1.79228,1.79237,1.79213,1.79213,6918298.0
2009-06-02 20:09:00,1.79199,1.79199,1.79171,1.79175,12450493.0
2009-06-02 20:10:00,1.79177,1.79202,1.79177,1.79202,6867036.0
2009-06-02 20:11:00,1.79203,1.79203,1.79171,1.79171,13131158.0
2009-06-02 20:12:00,1.79163,1.79163,1.79132,1.79132,11557779.0
2009-06-02 20:13:00,1.79143,1.79143,1.7912,1.7912,25621256.0
2009-06-02 20:14:00,1.79127,1.7913,1.79081,1.79112,5092244.0
2009-06-02 20:15:00,1.79107,1.79107,1.79094,1.79107,8897624.0
2009-06-02 20:16:00,1.79099,1.791,1.79082,1.79095,1034002.0
2009-06-02 20:17:00,1.79101,1.79118,1.79101,1.79118,2424717.0
2009-06-02 20:18:00,1.79119,1.79123,1.791,1.79121,1850515.0
2009-06-02 20:19:00,1.7912,1.79122,1.79111,1.7912,2216641.0
2009-06-02 20:20:00,1.79122,1.79223,1.79122,1.79223,7041675.0
2009-06-02 20:21:00,1.79229,1.79229,1.79176,1.79206,5459996.0
2009-06-02 20:22:00,1.79049,1.79182,1.79049,1.79163,3549834.0
2009-06-02 20:23:00,1.79162,1.79189,1.79162,1.79189,17076373.0
2009-06-02 20:24:00,1.79209,1.79234,1.79205,1.79234,14703394.0
2009-06-02 20:25:00,1.79234,1.79243,1.79218,1.79218,6813188.0
2009-06-02 20:26:00,1.7921,1.7921,1.79189,1.79204,7564782.0
2009-06-02 20:27:00,1.79205,1.79228,1.79198,1.79228,1818993.0
2009-06-02 20:28:00,1.79236,1.7924,1.79223,1.79223,7045865.0
2009-06-02 20:29:00,1.79249,1.79282,1.79248,1.79282,4349250.0
2009-06-02 20:30:00,1.79281,1.79288,1.79276,1.79285,17438621.0
2009-06-02 20:31:00,1.79291,1.79304,1.79269,1.79269,9384588.0
2009-06-02 20:32:00,1.79252,1.79257,1.79229,1.79251,7130800.0
2009-06-02 20:33:00,1.79248,1.79285,1.79248,1.79276,7095778.0
2009-06-02 20:34:00,1.79268,1.79305,1.79234,1.79305,5858481.0
2009-06-02 20:35:00,1.79321,1.79339,1.79321,1.79339,5609005.0
2009-06-02 20:36:00,1.79341,1.79347,1.79328,1.79328,3881033.0
2009-06-02 20:37:00,1.79322,1.79322,1.79269,1.79307,16811704.0
2009-06-02 20:38:00,1.79302,1.79302,1.79276,1.7928,15769660.0
2009-06-02 20:39:00,1.79278,1.79278,1.79257,1.79259,3212326.0
2009-06-02 20:40:00,1.79259,1.79259,1.79234,1.79234,18030251.0
2009-06-02 20:41:00,1.79234,1.79234,1.79184,1.79194,4639286.0
2009-06-02 20:42:00,1.79189,1.79193,1.79175,1.79175,18014280.0
2009-06-02 20:43:00,1.79176,1.79178,1.79153,1.79153,6499201.0
2009-06-02 20:44:00,1.7916,1.7916,1.79137,1.79137,8007158.0
2009-06-02 20:45:00,1.79131,1.79131,1.79098,1.7911,1269375.0
2009-06-02 20:46:00,1.79112,1.79112,1.79094,1.79094,5782743.0
2009-06-02 20:47:00,1.79092,1.79092,1.79056,1.79056,1784260.0
2009-06-02 20:48:00,1.7907,1.79102,1.7907,1.79102,3308682.0
2009-06-02 20:49:00,1.79107,1.79124,1.79098,1.79124,19084722.0
2009-06-02 20:50:00,1.7913,1.7914,1.7913,1.79137,4057282.0
2009-06-02 20:51:00,1.79137,1.79137,1.79124,1.79124,8445738.0
2009-06-02 20:52:00,1.79131,1.7914,1.7912,1.79133,7101553.0
2009-06-02 20:53:00,1.79113,1.79128,1.79113,1.79118,10582231.0
2009-06-02 20:54:00,1.79133,1.79134,1.79122,1.79134,11074614.0
2009-06-02 20:55:00,1.79126,1.79127,1.7912,1.79121,12170350.0
2009-06-02 20:56:00,1.79114,1.79121,1.79072,1.79072,4981968.0
2009-06-02 20:57:00,1.79076,1.79076,1.79065,1.79074,3107768.0
2009-06-02 20:58:00,1.79077,1.7908,1.79072,1.7908,24156445.0
2009-06-02 20:59:00,1.79082,1.79114,1.79079,1.79114,10968665.0
2009-06-02 21:00:00,1.79112,1.79132,1.79112,1.79132,6419178.0
2009-06-02 21:01:00,1.79135,1.79138,1.79114,1.79114,6761441.0
2009-06-02 21:02:00,1.79108,1.79119,1.79101,1.79106,2955753.0
2009-06-02 21:03:00,1.79107,1.79123,1.79101,1.79101,17756913.0
2009-06-02 21:04:00,1.79098,1.79099,1.79079,1.79087,16728769.0
2009-06-02 21:05:00,1.79091,1.79091,1.79083,1.79083,5823280.0
2009-06-02 21:06:00,1.79106,1.79118,1.79092,1.79092,5045284.0
2009-06-02 21:07:00,1.79091,1.79104,1.79086,1.79104,22429422.0
2009-06-02 21:08:00,1.79106,1.79107,1.79081,1.79092,8484166.0
2009-06-02 21:09:00,1.79089,1.79112,1.79084,1.79112,5363383.0
2009-06-02 21:10:00,1.79101,1.79101,1.79075,1.79075,9284991.0
2009-06-02 21:11:00,1.79063,1.79063,1.79034,1.79039,9178470.0
2009-06-02 21:12:00,1.7903,1.79054,1.79019,1.79054,10579013.0
2009-06-02 21:13:00,1.79063,1.79069,1.79044,1.79046,17291388.0
2009-06-02 21:14:00,1.79056,1.79073,1.79056,1.79072,59211442.0
2009-06-02 21:15:00,1.79087,1.79104,1.79082,1.79096,2605208.0
2009-06-02 21:16:00,1.79096,1.7912,1.79096,1.7912,9613479.0
2009-06-02 21:17:00,1.79141,1.79202,1.79141,1.79202,7668209.0
2009-06-02 21:18:00,1.79223,1.79223,1.79195,1.79218,8069844.0
2009-06-02 21:19:00,1.79221,1.79234,1.79221,1.79234,9248733.0
2009-06-02 21:20:00,1.79235,1.79249,1.79229,1.79229,21764910.0
2009-06-02 21:21:00,1.7923,1.7923,1.79207,1.79207,13044848.0
2009-06-02 21:22:00,1.79192,1.79207,1.79181,1.79207,14322033.0
2009-06-02 21:23:00,1.79201,1.79205,1.79192,1.79205,3864042.0
2009-06-02 21:24:00,1.79199,1.79219,1.79182,1.79218,4977142.0
2009-06-02 21:25:00,1.792,1.792,1.79147,1.79157,8650747.0
2009-06-02 21:26:00,1.79166,1.79199,1.79166,1.79182,18256925.0
2009-06-02 21:27:00,1.79175,1.79188,1.79171,1.79171,3698350.0
2009-06-02 21:28:00,1.7917,1.79173,1.7913,1.79169,7681858.0
2009-06-02 21:29:00,1.79177,1.79217,1.79177,1.79217,12079054.0
2009-06-02 21:30:00,1.79223,1.79231,1.79212,1.79223,13003965.0
2009-06-02 21:31:00,1.79216,1.79237,1.79216,1.79237,19232788.0
2009-06-02 21:32:00,1.79246,1.79246,1.79218,1.79218,2970450.0
2009-06-02 21:33:00,1.79205,1.79235,1.79205,1.79227,4166005.0
2009-06-02 21:34:00,1.79243,1.79255,1.79233,1.79233,8106116.0
2009-06-02 21:35:00,1.79223,1.79223,1.79185,1.79185,9044393.0
2009-06-02 21:36:00,1.79188,1.79193,1.79181,1.79181,17842179.0
2009-06-02 21:37:00,1.7918,1.7918,1.79141,1.79141,10206120.0
2009-06-02 21:38:00,1.79146,1.79146,1.79131,1.79131,10472678.0
2009-06-02 21:39:00,1.7912,1.7912,1.79091,1.79091,8424522.0
2009-06-02 21:40:00,1.79081,1.79095,1.79081,1.79085,18689640.0
2009-06-02 21:41:00,1.79096,1.79104,1.79086,1.79104,9049078.0
2009-06-02 21:42:00,1.79117,1.79129,1.79111,1.79121,14820019.0
2009-06-02 21:43:00,1.7913,1.7914,1.79108,1.79108,4692612.0
2009-06-02 21:44:00,1.79097,1.79099,1.79079,1.79099,2201288.0
2009-06-02 21:45:00,1.79098,1.79108,1.79095,1.79097,3710420.0
2009-06-02 21:46:00,1.79105,1.79136,1.79105,1.79136,5799009.0
2009-06-02 21:47:00,1.79109,1.79109,1.79092,1.79098,8556936.0
2009-06-02 21:48:00,1.79104,1.79109,1.79094,1.79102,17885555.0
2009-06-02 21:49:00,1.79109,1.79114,1.79092,1.79114,8739255.0
2009-06-02 21:50:00,1.79102,1.79111,1.79085,1.79085,4371889.0
2009-06-02 21:51:00,1.79108,1.79139,1.7909,1.79139,4504706.0
2009-06-02 21:52:00,1.79154,1.79184,1.79154,1.79174,22483003.0
2009-06-02 21:53:00,1.79177,1.7918,1.7917,1.79177,13625296.0
2009-06-02 21:54:00,1.79184,1.79194,1.79178,1.79178,4766682.0
2009-06-02 21:55:00,1.79174,1.79176,1.7916,1.7916,6579837.0
2009-06-02 21:56:00,1.79144,1.79176,1.79136,1.79165,6555591.0
2009-06-02 21:57:00,1.791,1.7919,1.791,1.7919,18279328.0
2009-06-02 21:58:00,1.79201,1.79218,1.79197,1.79211,9568952.0
2009-06-02 21:59:00,1.79227,1.79262,1.79227,1.79262,8228874.0
2009-06-02 22:00:00,1.79262,1.79262,1.79233,1.7924,7394668.0
2009-06-02 22:01:00,1.79225,1.79225,1.7917,1.79195,7569013.0
2009-06-02 22:02:00,1.79197,1.79214,1.79197,1.7921,7210169.0
2009-06-02 22:03:00,1.79219,1.7922,1.79212,1.79212,18148218.0
2009-06-02 22:04:00,1.79216,1.79243,1.79208,1.79243,5147880.0
2009-06-02 22:05:00,1.79257,1.79265,1.79256,1.79256,4635734.0
2009-06-02 22:06:00,1.79249,1.79249,1.79207,1.79207,3503338.0
2009-06-02 22:07:00,1.79186,1.79186,1.79161,1.79176,7730662.0
2009-06-02 22:08:00,1.79168,1.79171,1.79151,1.79166,16444562.0
2009-06-02 22:09:00,1.79166,1.79185,1.79166,1.79174,5087215.0
2009-06-02 22:10:00,1.79176,1.79192,1.79176,1.79192,4521190.0
2009-06-02 22:11:00,1.79201,1.79209,1.79192,1.79209,4721478.0
2009-06-02 22:12:00,1.79218,1.79231,1.79218,1.7923,5057150.0
2009-06-02 22:13:00,1.79231,1.79236,1.79216,1.79216,6183379.0
2009-06-02 22:14:00,1.79212,1.79232,1.79201,1.79232,1488906.0
2009-06-02 22:15:00,1.79232,1.79256,1.79232,1.79256,3040198.0
2009-06-02 22:16:00,1.79266,1.79269,1.79227,1.79244,30378639.0
2009-06-02 22:17:00,1.79228,1.79231,1.79195,1.79195,3497655.0
2009-06-02 22:18:00,1.79185,1.79189,1.79152,1.79152,6358087.0
2009-06-02 22:19:00,1.79104,1.79147,1.79097,1.79106,11275112.0
2009-06-02 22:20:00,1.79135,1.79135,1.78972,1.79116,2999515.0
2009-06-02 22:21:00,1.79108,1.79118,1.7909,1.79113,8658594.0
2009-06-02 22:22:00,1.7913,1.79151,1.79093,1.79093,30110806.0
2009-06-02 22:23:00,1.79125,1.79125,1.79091,1.79096,8450527.0
2009-06-02 22:24:00,1.79115,1.79158,1.79115,1.79158,18999785.0
2009-06-02 22:25:00,1.79165,1.79182,1.79164,1.79182,3614646.0
2009-06-02 22:26:00,1.79187,1.79205,1.79187,1.79205,20597867.0
2009-06-02 22:27:00,1.792,1.79204,1.79181,1.79204,23787346.0
2009-06-02 22:28:00,1.79191,1.79191,1.79163,1.79163,4449280.0
2009-06-02 22:29:00,1.79144,1.79145,1.79122,1.79136,7452189.0
2009-06-02 22:30:00,1.79136,1.79136,1.79104,1.79115,5506637.0
2009-06-02 22:31:00,1.79141,1.79161,1.79138,1.79161,2631813.0
2009-06-02 22:32:00,1.79159,1.79182,1.79159,1.79182,7721179.0
2009-06-02 22:33:00,1.79181,1.7921,1.79181,1.79205,5162882.0
2009-06-02 22:34:00,1.79223,1.79238,1.7919,1.7923,14043655.0
2009-06-02 22:35:00,1.79216,1.7923,1.79213,1.7923,15121539.0
2009-06-02 22:36:00,1.79239,1.79245,1.79226,1.79226,5038541.0
2009-06-02 22:37:00,1.79235,1.79242,1.79221,1.79221,4862956.0
2009-06-02 22:38:00,1.79213,1.79213,1.79195,1.79195,14641488.0
2009-06-02 22:39:00,1.79188,1.79188,1.79128,1.79128,3729346.0
2009-06-02 22:40:00,1.79166,1.79166,1.7913,1.79132,3348039.0
2009-06-02 22:41:00,1.79141,1.79148,1.79083,1.7914,9441552.0
2009-06-02 22:42:00,1.79161,1.79161,1.79147,1.79157,4618612.0
2009-06-02 22:43:00,1.79171,1.79207,1.79164,1.79206,7887020.0
2009-06-02 22:44:00,1.7924,1.79251,1.7924,1.79246,8688632.0
2009-06-02 22:45:00,1.79239,1.7925,1.79221,1.79234,3037648.0
2009-06-02 22:46:00,1.79224,1.79224,1.79197,1.79202,1714111.0
2009-06-02 22:47:00,1.79214,1.79228,1.79212,1.79228,18856438.0
2009-06-02 22:48:00,1.79232,1.79241,1.7923,1.79241,1781093.0
2009-06-02 22:49:00,1.79245,1.7926,1.79243,1.7926,8166354.0
2009-06-02 22:50:00,1.7927,1.79285,1.7927,1.79271,8902551.0
2009-06-02 22:51:00,1.79279,1.79279,1.79258,1.79279,16419089.0
2009-06-02 22:52:00,1.79268,1.79285,1.79268,1.7928,4356560.0
2009-06-02 22:53:00,1.79301,1.79302,1.79291,1.79293,4529993.0
2009-06-02 22:54:00,1.7928,1.7928,1.79243,1.79269,31414067.0
2009-06-02 22:55:00,1.7926,1.79268,1.79257,1.79257,15833124.0
2009-06-02 22:56:00,1.79244,1.79254,1.79236,1.7924,19644217.0
2009-06-02 22:57:00,1.7924,1.7924,1.79195,1.79226,14174620.0
2009-06-02 22:58:00,1.79214,1.79215,1.79204,1.79204,2209517.0
2009-06-02 22:59:00,1.79188,1.79188,1.7916,1.79161,7581574.0
2009-06-02 23:00:00,1.79155,1.79156,1.79131,1.79156,11433704.0
2009-06-02 23:01:00,1.7917,1.79198,1.79164,1.79198,6864273.0
2009-06-02 23:02:00,1.79183,1.79186,1.79147,1.79147,13263067.0
2009-06-02 23:03:00,1.79153,1.79153,1.79101,1.79103,5017435.0
2009-06-02 23:04:00,1.79101,1.79157,1.79101,1.79157,7618732.0
2009-06-02 23:05:00,1.79148,1.79155,1.79132,1.79132,27680060.0
2009-06-02 23:06:00,1.79145,1.79178,1.79143,1.79143,8854221.0
2009-06-02 23:07:00,1.79135,1.79149,1.79134,1.79149,1810179.0
2009-06-02 23:08:00,1.7916,1.7916,1.79141,1.79141,10278143.0
2009-06-02 23:09:00,1.79155,1.79162,1.7915,1.79159,20914913.0
2009-06-02 23:10:00,1.79147,1.79147,1.79097,1.79139,9701215.0
2009-06-02 23:11:00,1.79132,1.79143,1.79126,1.7913,5866995.0
2009-06-02 23:12:00,1.79137,1.79145,1.79118,1.79144,9086726.0
2009-06-02 23:13:00,1.79149,1.79167,1.79149,1.79167,6168507.0
2009-06-02 23:14:00,1.79165,1.79188,1.79165,1.79188,4351599.0
2009-06-02 23:15:00,1.79179,1.79211,1.79179,1.79211,16630129.0
2009-06-02 23:16:00,1.79215,1.79227,1.79198,1.79198,5288648.0
2009-06-02 23:17:00,1.79195,1.79195,1.7915,1.79177,11758048.0
2009-06-02 23:18:00,1.79168,1.79176,1.7916,1.79176,5703175.0
2009-06-02 23:19:00,1.79179,1.79206,1.79178,1.79206,10271264.0
2009-06-02 23:20:00,1.79212,1.7923,1.79206,1.79206,5116870.0
2009-06-02 23:21:00,1.79211,1.79222,1.79178,1.79222,5123060.0
2009-06-02 23:22:00,1.79224,1.79256,1.79224,1.79256,8470181.0
2009-06-02 23:23:00,1.79227,1.79243,1.79211,1.79221,7789943.0
2009-06-02 23:24:00,1.79207,1.79207,1.79173,1.79173,481825.0
2009-06-02 23:25:00,1.79179,1.79213,1.79179,1.79213,7452211.0
2009-06-02 23:26:00,1.79222,1.79222,1.79205,1.7921,3684595.0
2009-06-02 23:27:00,1.79209,1.79245,1.79187,1.79245,11383763.0
2009-06-02 23:28:00,1.79258,1.79304,1.79258,1.79304,4354335.0
2009-06-02 23:29:00,1.79312,1.79319,1.793,1.79308,14627012.0
2009-06-02 23:30:00,1.793,1.79307,1.79291,1.79301,8038387.0
2009-06-02 23:31:00,1.79293,1.79293,1.79266,1.79275,3188139.0
2009-06-02 23:32:00,1.79273,1.79288,1.79259,1.79288,3568203.0
2009-06-02 23:33:00,1.79287,1.7929,1.7924,1.79272,16546859.0
2009-06-02 23:34:00,1.7925,1.79254,1.79222,1.79222,6353754.0
2009-06-02 23:35:00,1.79246,1.79281,1.79246,1.79281,4457829.0
2009-06-02 23:36:00,1.79291,1.79291,1.7927,1.79284,17949540.0
2009-06-02 23:37:00,1.79282,1.79282,1.79251,1.79258,3410040.0
2009-06-02 23:38:00,1.79249,1.79262,1.79249,1.79251,9501302.0
2009-06-02 23:39:00,1.79229,1.79229,1.79177,1.79177,22107180.0
2009-06-02 23:40:00,1.79191,1.79204,1.79191,1.79204,8219630.0
2009-06-02 23:41:00,1.792,1.792,1.79175,1.79175,17653141.0
2009-06-02 23:42:00,1.79166,1.79166,1.7916,1.7916,8737857.0
2009-06-02 23:43:00,1.79144,1.79154,1.79137,1.79154,5385780.0
2009-06-02 23:44:00,1.79178,1.79225,1.79178,1.79187,6537720.0
2009-06-02 23:45:00,1.79241,1.79314,1.79241,1.79314,5755666.0
2009-06-02 23:46:00,1.7934,1.79354,1.7933,1.79354,4571590.0
2009-06-02 23:47:00,1.79355,1.79355,1.79321,1.79327,3556582.0
2009-06-02 23:48:00,1.79324,1.79335,1.79318,1.79335,7287478.0
2009-06-02 23:49:00,1.7932,1.79326,1.7932,1.79323,22563008.0
2009-06-02 23:50:00,1.7933,1.7933,1.793,1.793,17410557.0
2009-06-02 23:51:00,1.793,1.793,1.79277,1.79286,9476445.0
2009-06-02 23:52:00,1.79297,1.79319,1.79297,1.79319,8289541.0
2009-06-02 23:53:00,1.7931,1.7931,1.79275,1.79298,11094149.0
2009-06-02 23:54:00,1.79276,1.79292,1.79238,1.79289,8389974.0
2009-06-02 23:55:00,1.79274,1.79319,1.79274,1.79319,9558064.0
2009-06-02 23:56:00,1.79348,1.79361,1.79344,1.79361,10656689.0
2009-06-02 23:57:00,1.79348,1.79348,1.79337,1.79348,5889532.0
2009-06-02 23:58:00,1.79352,1.79372,1.79352,1.79372,18511197.0
2009-06-02 23:59:00,1.79368,1.79368,1.79342,1.79342,8835176.0
2009-06-03 00:00:00,1.79345,1.79346,1.7934,1.79343,23562513.0
2009-06-03 00:01:00,1.79331,1.79331,1.79315,1.79318,2403648.0
2009-06-03 00:02:00,1.79333,1.79344,1.7933,1.7933,10163625.0
2009-06-03 00:03:00,1.79334,1.79372,1.79323,1.79372,7663166.0
2009-06-03 00:04:00,1.79362,1.79362,1.79315,1.79329,5858374.0
2009-06-03 00:05:00,1.7932,1.7936,1.7932,1.79338,7458623.0
2009-06-03 00:06:00,1.79334,1.79334,1.79293,1.79293,4232633.0
2009-06-03 00:07:00,1.79292,1.79292,1.79275,1.79275,7153113.0
2009-06-03 00:08:00,1.79295,1.79305,1.79295,1.79302,8596554.0
2009-06-03 00:09:00,1.79306,1.79307,1.79289,1.79307,15644857.0
2009-06-03 00:10:00,1.793,1.793,1.7928,1.79282,4483163.0
2009-06-03 00:11:00,1.79289,1.79295,1.79273,1.79273,8279046.0
2009-06-03 00:12:00,1.79279,1.79279,1.79232,1.79263,6146025.0
2009-06-03 00:13:00,1.79272,1.79272,1.79252,1.79255,4572401.0
2009-06-03 00:14:00,1.79251,1.79252,1.79239,1.79252,3982874.0
2009-06-03 00:15:00,1.79254,1.79273,1.79254,1.79273,10968871.0
2009-06-03 00:16:00,1.79284,1.79306,1.79269,1.79306,3623844.0
2009-06-03 00:17:00,1.79297,1.79297,1.79263,1.79263,7921357.0
2009-06-03 00:18:00,1.79267,1.79285,1.79267,1.79285,4913709.0
2009-06-03 00:19:00,1.79273,1.79296,1.79273,1.79296,3827170.0
2009-06-03 00:20:00,1.79304,1.79325,1.79304,1.79322,15913934.0
2009-06-03 00:21:00,1.79309,1.79328,1.79309,1.79314,5328287.0
2009-06-03 00:22:00,1.7931,1.7931,1.79289,1.79296,3156004.0
2009-06-03 00:23:00,1.79287,1.79295,1.7928,1.7928,5103283.0
2009-06-03 00:24:00,1.79278,1.79285,1.79254,1.7927,3185383.0
2009-06-03 00:25:00,1.79286,1.79306,1.79278,1.79278,1608330.0
2009-06-03 00:26:00,1.79282,1.79282,1.79237,1.79242,21572344.0
2009-06-03 00:27:00,1.79232,1.79251,1.79232,1.79246,4546228.0
2009-06-03 00:28:00,1.79256,1.79261,1.79229,1.79261,22231448.0
2009-06-03 00:29:00,1.79267,1.79285,1.79254,1.79254,8538116.0
2009-06-03 00:30:00,1.79253,1.79273,1.79249,1.79273,4023199.0
2009-06-03 00:31:00,1.79291,1.7932,1.79291,1.79304,10653180.0
2009-06-03 00:32:00,1.793,1.79309,1.79289,1.79309,12852005.0
2009-06-03 00:33:00,1.79295,1.79295,1.79285,1.79285,32411680.0
2009-06-03 00:34:00,1.79297,1.79302,1.7928,1.7928,8374531.0
2009-06-03 00:35:00,1.79273,1.79286,1.79244,1.79286,3980196.0
2009-06-03 00:36:00,1.7929,1.79304,1.79279,1.79294,9808907.0
2009-06-03 00:37:00,1.79302,1.7931,1.79292,1.79292,13928356.0
2009-06-03 00:38:00,1.79289,1.79289,1.7926,1.79262,20703796.0
2009-06-03 00:39:00,1.79245,1.79269,1.79241,1.79258,8527544.0
2009-06-03 00:40:00,1.79274,1.79291,1.79274,1.79274,5259481.0
2009-06-03 00:41:00,1.79278,1.79291,1.79265,1.79265,10354825.0
2009-06-03 00:42:00,1.7927,1.7928,1.79263,1.7928,18544526.0
2009-06-03 00:43:00,1.79273,1.79277,1.79258,1.79277,6639040.0
2009-06-03 00:44:00,1.7928,1.79281,1.79234,1.7927,6481641.0
2009-06-03 00:45:00,1.79264,1.7927,1.79256,1.7927,2210911.0
2009-06-03 00:46:00,1.79234,1.79282,1.79234,1.79282,4502010.0
2009-06-03 00:47:00,1.79279,1.79279,1.79259,1.79266,2090653.0
2009-06-03 00:48:00,1.79257,1.79257,1.7924,1.79243,3260966.0
2009-06-03 00:49:00,1.79239,1.79249,1.79228,1.79228,3750901.0
2009-06-03 00:50:00,1.79221,1.79226,1.79201,1.79226,2465105.0
2009-06-03 00:51:00,1.79232,1.7924,1.79195,1.79195,11573084.0
2009-06-03 00:52:00,1.79212,1.79229,1.79212,1.79219,841508.0
2009-06-03 00:53:00,1.79222,1.79222,1.79166,1.79204,3321272.0
2009-06-03 00:54:00,1.79199,1.79223,1.79197,1.79223,7759628.0
2009-06-03 00:55:00,1.79218,1.79245,1.79215,1.79245,5247209.0
2009-06-03 00:56:00,1.7925,1.79272,1.7925,1.7927,5402815.0
2009-06-03 00:57:00,1.79263,1.79324,1.79263,1.79324,17412318.0
2009-06-03 00:58:00,1.79333,1.7934,1.79321,1.79321,5995807.0
2009-06-03 00:59:00,1.79332,1.79343,1.79332,1.79342,5804631.0
2009-06-03 01:00:00,1.79335,1.79335,1.79294,1.79294,3965721.0
2009-06-03 01:01:00,1.79302,1.79319,1.79302,1.79319,1708919.0
2009-06-03 01:02:00,1.79312,1.79341,1.79312,1.79332,7818030.0
2009-06-03 01:03:00,1.79309,1.79319,1.79306,1.79307,8473277.0
2009-06-03 01:04:00,1.79316,1.79325,1.7931,1.79325,7210016.0
2009-06-03 01:05:00,1.79321,1.79321,1.79308,1.79308,2818188.0
2009-06-03 01:06:00,1.79307,1.7931,1.79297,1.793,5542536.0
2009-06-03 01:07:00,1.79304,1.79304,1.79278,1.79278,17511612.0
2009-06-03 01:08:00,1.79274,1.79274,1.79249,1.79252,9008688.0
2009-06-03 01:09:00,1.79278,1.79321,1.79278,1.79321,6405566.0
2009-06-03 01:10:00,1.79316,1.79316,1.79297,1.79297,3302231.0
2009-06-03 01:11:00,1.79293,1.79293,1.79275,1.79275,8598678.0
2009-06-03 01:12:00,1.79275,1.79278,1.79253,1.79261,2243954.0
2009-06-03 01:13:00,1.79276,1.79284,1.79276,1.79278,7079471.0
2009-06-03 01:14:00,1.79273,1.79283,1.79272,1.79282,1644893.0
2009-06-03 01:15:00,1.79284,1.79298,1.79264,1.79264,6839000.0
2009-06-03 01:16:00,1.79256,1.79277,1.79253,1.79277,7926866.0
2009-06-03 01:17:00,1.79281,1.79286,1.79243,1.79279,4846496.0
2009-06-03 01:18:00,1.79275,1.79287,1.79265,1.79272,6002833.0
2009-06-03 01:19:00,1.7928,1.79286,1.79279,1.79286,2703408.0
2009-06-03 01:20:00,1.79293,1.79303,1.79244,1.79286,3807435.0
2009-06-03 01:21:00,1.79284,1.79284,1.79265,1.79277,5897342.0
2009-06-03 01:22:00,1.79268,1.79272,1.79258,1.79272,8576430.0
2009-06-03 01:23:00,1.79273,1.7928,1.79273,1.7928,5541720.0
2009-06-03 01:24:00,1.79281,1.79286,1.79272,1.79279,9817091.0
2009-06-03 01:25:00,1.79287,1.79292,1.79273,1.79292,8390873.0
2009-06-03 01:26:00,1.79293,1.793,1.79285,1.79296,5642318.0
2009-06-03 01:27:00,1.79298,1.79312,1.79298,1.79312,7294744.0
2009-06-03 01:28:00,1.79315,1.79315,1.79296,1.79305,6194740.0
2009-06-03 01:29:00,1.79302,1.79305,1.79273,1.793,13312115.0
2009-06-03 01:30:00,1.79304,1.79311,1.79303,1.79311,12139783.0
2009-06-03 01:31:00,1.79305,1.79305,1.7928,1.79295,10423117.0
2009-06-03 01:32:00,1.79304,1.79332,1.79304,1.79313,6161985.0
2009-06-03 01:33:00,1.79313,1.79338,1.79313,1.79323,10827598.0
2009-06-03 01:34:00,1.79324,1.79335,1.79323,1.79323,7772041.0
2009-06-03 01:35:00,1.79325,1.79325,1.79258,1.79258,6511764.0
2009-06-03 01:36:00,1.79269,1.79301,1.79269,1.79301,5803800.0
2009-06-03 01:37:00,1.79301,1.79308,1.79292,1.79308,25530715.0
2009-06-03 01:38:00,1.79318,1.79335,1.79288,1.79288,11208455.0
2009-06-03 01:39:00,1.79271,1.79279,1.79255,1.79279,2926668.0
2009-06-03 01:40:00,1.79297,1.79329,1.79297,1.79329,4841502.0
2009-06-03 01:41:00,1.79333,1.79359,1.79333,1.79352,4221810.0
2009-06-03 01:42:00,1.79348,1.79358,1.79341,1.79341,8836673.0
2009-06-03 01:43:00,1.79347,1.79353,1.79344,1.7935,6986479.0
2009-06-03 01:44:00,1.79342,1.79347,1.7933,1.79347,7947481.0
2009-06-03 01:45:00,1.79345,1.79345,1.79335,1.79335,11097022.0
2009-06-03 01:46:00,1.79324,1.79324,1.79292,1.79292,8260509.0
2009-06-03 01:47:00,1.79274,1.79274,1.7921,1.79253,4553503.0
2009-06-03 01:48:00,1.79259,1.79268,1.79252,1.79256,10480808.0
2009-06-03 01:49:00,1.79257,1.79267,1.79254,1.79267,4451416.0
2009-06-03 01:50:00,1.79286,1.79336,1.79286,1.79334,6904201.0
2009-06-03 01:51:00,1.79344,1.79357,1.79342,1.79357,5687553.0
2009-06-03 01:52:00,1.79356,1.79378,1.79351,1.79351,8954527.0
2009-06-03 01:53:00,1.79344,1.79344,1.79292,1.79317,4534254.0
2009-06-03 01:54:00,1.79309,1.79399,1.79309,1.79399,12187198.0
2009-06-03 01:55:00,1.79406,1.79406,1.79389,1.79399,9420378.0
2009-06-03 01:56:00,1.794,1.794,1.7937,1.7937,12950996.0
2009-06-03 01:57:00,1.79359,1.79365,1.79341,1.79341,3279163.0
2009-06-03 01:58:00,1.79341,1.79366,1.79301,1.79366,5649267.0
2009-06-03 01:59:00,1.79354,1.79365,1.79346,1.79346,17492254.0
2009-06-03 02:00:00,1.79347,1.7936,1.7934,1.7934,18141728.0
2009-06-03 02:01:00,1.79364,1.79369,1.7933,1.7935,5290566.0
2009-06-03 02:02:00,1.79334,1.79374,1.79334,1.79374,3512760.0
2009-06-03 02:03:00,1.79383,1.79387,1.79366,1.79366,11840369.0
2009-06-03 02:04:00,1.79362,1.79462,1.79362,1.79462,10031283.0
2009-06-03 02:05:00,1.79452,1.79452,1.79434,1.79434,13028861.0
2009-06-03 02:06:00,1.79443,1.79443,1.79384,1.79412,4771393.0
2009-06-03 02:07:00,1.79394,1.79408,1.79366,1.79393,9565782.0
2009-06-03 02:08:00,1.79393,1.79401,1.79383,1.79401,5247789.0
2009-06-03 02:09:00,1.79386,1.79432,1.79381,1.79432,6375659.0
2009-06-03 02:10:00,1.79436,1.79449,1.79419,1.79421,4349211.0
2009-06-03 02:11:00,1.79422,1.79446,1.79422,1.79437,10498656.0
2009-06-03 02:12:00,1.79435,1.7944,1.79397,1.79437,4686601.0
2009-06-03 02:13:00,1.79433,1.79443,1.79423,1.79441,9083470.0
2009-06-03 02:14:00,1.79441,1.79441,1.79424,1.79425,10693862.0
2009-06-03 02:15:00,1.79431,1.79432,1.79419,1.79423,7276579.0
2009-06-03 02:16:00,1.79421,1.79427,1.7939,1.7939,7690126.0
2009-06-03 02:17:00,1.79376,1.79399,1.79376,1.79399,9257908.0
2009-06-03 02:18:00,1.79405,1.79405,1.79395,1.79396,4141467.0
2009-06-03 02:19:00,1.79404,1.79429,1.79404,1.79429,4876610.0
2009-06-03 02:20:00,1.79442,1.79462,1.79442,1.7945,3029677.0
2009-06-03 02:21:00,1.79446,1.79449,1.79436,1.79448,12417965.0
2009-06-03 02:22:00,1.79452,1.79461,1.79452,1.79461,25690000.0
2009-06-03 02:23:00,1.79457,1.79458,1.7943,1.79456,5426648.0
2009-06-03 02:24:00,1.79437,1.79437,1.79405,1.7942,6109743.0
2009-06-03 02:25:00,1.79439,1.795,1.79439,1.795,7224431.0
2009-06-03 02:26:00,1.79514,1.79536,1.79514,1.7953,10892953.0
2009-06-03 02:27:00,1.79525,1.79526,1.79506,1.79509,6491767.0
2009-06-03 02:28:00,1.79497,1.79497,1.79454,1.79474,11235440.0
2009-06-03 02:29:00,1.79475,1.79475,1.79445,1.79445,11205263.0
2009-06-03 02:30:00,1.79429,1.79436,1.7942,1.79425,14724162.0
2009-06-03 02:31:00,1.79421,1.79447,1.79408,1.79447,6400184.0
2009-06-03 02:32:00,1.79461,1.79485,1.7945,1.7945,8064053.0
2009-06-03 02:33:00,1.79441,1.7946,1.79434,1.7946,5723593.0
2009-06-03 02:34:00,1.79475,1.795,1.79475,1.795,7816369.0
2009-06-03 02:35:00,1.79496,1.79498,1.79479,1.79479,9488781.0
2009-06-03 02:36:00,1.79471,1.79471,1.79444,1.79444,5885430.0
2009-06-03 02:37:00,1.79438,1.79438,1.79369,1.79369,8084108.0
2009-06-03 02:38:00,1.7937,1.79381,1.79364,1.79368,6295871.0
2009-06-03 02:39:00,1.79362,1.79362,1.7928,1.79329,3858366.0
2009-06-03 02:40:00,1.79328,1.79331,1.7932,1.79331,2729880.0
2009-06-03 02:41:00,1.7934,1.79396,1.7934,1.79396,6663890.0
2009-06-03 02:42:00,1.79405,1.79405,1.79362,1.794,5380214.0
2009-06-03 02:43:00,1.79408,1.79419,1.79391,1.79419,7763825.0
2009-06-03 02:44:00,1.79435,1.79446,1.79416,1.79416,7166509.0
2009-06-03 02:45:00,1.79415,1.79422,1.79398,1.79398,1721860.0
2009-06-03 02:46:00,1.79393,1.79393,1.79344,1.79344,6772669.0
2009-06-03 02:47:00,1.79324,1.79329,1.79304,1.79304,2489134.0
2009-06-03 02:48:00,1.793,1.79321,1.79297,1.79321,9424239.0
2009-06-03 02:49:00,1.79329,1.7935,1.79329,1.79334,3510398.0
2009-06-03 02:50:00,1.79329,1.79329,1.79307,1.79327,6927933.0
2009-06-03 02:51:00,1.79323,1.79353,1.79323,1.79349,9512871.0
2009-06-03 02:52:00,1.7935,1.7937,1.79349,1.7937,16924344.0
2009-06-03 02:53:00,1.7937,1.79387,1.7937,1.79387,5067229.0
2009-06-03 02:54:00,1.79396,1.79408,1.79372,1.79372,2986956.0
2009-06-03 02:55:00,1.79354,1.79354,1.79307,1.79332,6584490.0
2009-06-03 02:56:00,1.79346,1.79376,1.79346,1.79355,9009330.0
2009-06-03 02:57:00,1.7936,1.7936,1.79326,1.79326,8333008.0
2009-06-03 02:58:00,1.79343,1.79353,1.79341,1.7935,1720967.0
2009-06-03 02:59:00,1.79346,1.7937,1.79346,1.7936,4146944.0
2009-06-03 03:00:00,1.79364,1.79371,1.79361,1.79371,6168578.0
2009-06-03 03:01:00,1.79367,1.79367,1.79361,1.79363,6059430.0
2009-06-03 03:02:00,1.79356,1.7936,1.79337,1.79337,18658710.0
2009-06-03 03:03:00,1.79344,1.79354,1.79344,1.79346,5439257.0
2009-06-03 03:04:00,1.79354,1.79361,1.7934,1.79353,5204532.0
2009-06-03 03:05:00,1.79365,1.79365,1.79346,1.79355,7487820.0
2009-06-03 03:06:00,1.79351,1.79398,1.79343,1.79398,3584753.0
2009-06-03 03:07:00,1.79392,1.79398,1.79367,1.79367,891241.0
2009-06-03 03:08:00,1.79349,1.79387,1.79349,1.79357,10791761.0
2009-06-03 03:09:00,1.79336,1.79336,1.79298,1.79298,2639862.0
2009-06-03 03:10:00,1.79296,1.79318,1.79296,1.79316,3535581.0
2009-06-03 03:11:00,1.7931,1.7931,1.79262,1.79266,3147955.0
2009-06-03 03:12:00,1.7927,1.79304,1.7927,1.79272,2111769.0
2009-06-03 03:13:00,1.79286,1.79319,1.79286,1.79297,4549782.0
2009-06-03 03:14:00,1.79343,1.79388,1.79343,1.79361,2167559.0
2009-06-03 03:15:00,1.79368,1.7938,1.79329,1.79375,6446829.0
2009-06-03 03:16:00,1.79377,1.79379,1.79367,1.79378,6799505.0
2009-06-03 03:17:00,1.79385,1.79388,1.79369,1.79388,18032407.0
2009-06-03 03:18:00,1.794,1.79461,1.794,1.79456,9438360.0
2009-06-03 03:19:00,1.79433,1.79433,1.79388,1.79399,4855053.0
2009-06-03 03:20:00,1.79386,1.79396,1.79378,1.79389,7937027.0
2009-06-03 03:21:00,1.79395,1.79404,1.79389,1.79389,20341711.0
2009-06-03 03:22:00,1.79381,1.79381,1.79362,1.79368,13867342.0
2009-06-03 03:23:00,1.79371,1.79392,1.79362,1.79392,10425025.0
2009-06-03 03:24:00,1.79393,1.79421,1.79393,1.79409,4321602.0
2009-06-03 03:25:00,1.79399,1.79418,1.79398,1.79414,8568174.0
2009-06-03 03:26:00,1.79412,1.79433,1.79412,1.79433,32330850.0
2009-06-03 03:27:00,1.79446,1.79446,1.79426,1.79434,14141731.0
2009-06-03 03:28:00,1.79427,1.79427,1.79408,1.79412,10639348.0
2009-06-03 03:29:00,1.79403,1.79403,1.79375,1.79378,3753333.0
2009-06-03 03:30:00,1.79389,1.79429,1.79389,1.79429,9369159.0
2009-06-03 03:31:00,1.79434,1.79434,1.79398,1.79423,21922343.0
2009-06-03 03:32:00,1.79389,1.79389,1.79357,1.79357,4487444.0
2009-06-03 03:33:00,1.79362,1.79362,1.79304,1.79304,23035070.0
2009-06-03 03:34:00,1.79281,1.79292,1.79263,1.7929,1506349.0
2009-06-03 03:35:00,1.79288,1.793,1.79273,1.79273,2996313.0
2009-06-03 03:36:00,1.79273,1.79276,1.79268,1.79272,5482096.0
2009-06-03 03:37:00,1.79285,1.79292,1.79279,1.79285,3376850.0
2009-06-03 03:38:00,1.79277,1.79277,1.79246,1.79246,5342179.0
2009-06-03 03:39:00,1.79259,1.79278,1.79259,1.79266,15928269.0
2009-06-03 03:40:00,1.79263,1.79263,1.79251,1.7926,4110802.0
2009-06-03 03:41:00,1.7928,1.79292,1.7928,1.79292,4650930.0
2009-06-03 03:42:00,1.79312,1.7935,1.79312,1.7935,8755782.0
2009-06-03 03:43:00,1.79348,1.79348,1.79312,1.79316,3859260.0
2009-06-03 03:44:00,1.79305,1.79309,1.79299,1.79299,10285878.0
2009-06-03 03:45:00,1.79301,1.79304,1.79291,1.79304,4045581.0
2009-06-03 03:46:00,1.79289,1.79289,1.79268,1.79287,4765397.0
2009-06-03 03:47:00,1.79288,1.79327,1.79267,1.79327,6538326.0
2009-06-03 03:48:00,1.79309,1.79313,1.79286,1.79299,9061013.0
2009-06-03 03:49:00,1.7929,1.79294,1.79278,1.79294,4772368.0
2009-06-03 03:50:00,1.79303,1.79328,1.79303,1.79328,14702432.0
2009-06-03 03:51:00,1.79324,1.79333,1.79321,1.79321,8516499.0
2009-06-03 03:52:00,1.793,1.79304,1.79283,1.79283,6709615.0
2009-06-03 03:53:00,1.79256,1.79264,1.79241,1.79264,4017688.0
2009-06-03 03:54:00,1.79271,1.79287,1.79257,1.79257,8279999.0
2009-06-03 03:55:00,1.79258,1.79262,1.79242,1.79262,5636304.0
2009-06-03 03:56:00,1.79267,1.79267,1.79239,1.79241,7743698.0
2009-06-03 03:57:00,1.79242,1.79244,1.79223,1.79237,9627383.0
2009-06-03 03:58:00,1.79237,1.79262,1.79237,1.79242,2294435.0
2009-06-03 03:59:00,1.79253,1.79271,1.79253,1.79271,24857593.0
2009-06-03 04:00:00,1.79272,1.79298,1.79272,1.79298,9014568.0
2009-06-03 04:01:00,1.79298,1.79298,1.79265,1.79265,18391650.0
2009-06-03 04:02:00,1.79255,1.79255,1.79232,1.79232,5782546.0
2009-06-03 04:03:00,1.7925,1.79267,1.79247,1.79267,9798352.0
2009-06-03 04:04:00,1.79248,1.79267,1.79237,1.7926,9895497.0
2009-06-03 04:05:00,1.79281,1.79298,1.7927,1.79297,8580462.0
2009-06-03 04:06:00,1.79301,1.79357,1.79299,1.79357,10087424.0
2009-06-03 04:07:00,1.79371,1.79418,1.79371,1.79418,8208279.0
2009-06-03 04:08:00,1.79412,1.79414,1.79353,1.79353,9156869.0
2009-06-03 04:09:00,1.79338,1.79366,1.79338,1.79366,17609543.0
2009-06-03 04:10:00,1.7935,1.7935,1.79341,1.79348,23808174.0
2009-06-03 04:11:00,1.79364,1.79368,1.7935,1.79368,7584803.0
2009-06-03 04:12:00,1.79368,1.79368,1.7934,1.7934,3455343.0
2009-06-03 04:13:00,1.79328,1.79328,1.79289,1.79289,4251850.0
2009-06-03 04:14:00,1.79267,1.79313,1.79267,1.79313,5907496.0
2009-06-03 04:15:00,1.79282,1.79347,1.79282,1.79347,6637280.0
2009-06-03 04:16:00,1.79336,1.79348,1.79325,1.79348,5892540.0
2009-06-03 04:17:00,1.79363,1.79377,1.79339,1.79377,8626573.0
2009-06-03 04:18:00,1.79381,1.79381,1.79298,1.793,16179214.0
2009-06-03 04:19:00,1.79325,1.79354,1.79325,1.79354,8783536.0
2009-06-03 04:20:00,1.79342,1.79344,1.79337,1.79339,22450680.0
2009-06-03 04:21:00,1.79333,1.79333,1.79314,1.79314,9424962.0
2009-06-03 04:22:00,1.79323,1.79334,1.79311,1.79334,3412768.0
2009-06-03 04:23:00,1.79333,1.7935,1.79325,1.7935,17656443.0
2009-06-03 04:24:00,1.7934,1.7934,1.79309,1.79309,4056629.0
2009-06-03 04:25:00,1.79292,1.79318,1.79282,1.79318,6196969.0
2009-06-03 04:26:00,1.79325,1.79334,1.79285,1.79327,15285782.0
2009-06-03 04:27:00,1.79328,1.79346,1.79314,1.79346,3410631.0
2009-06-03 04:28:00,1.79348,1.79359,1.79329,1.79353,3417085.0
2009-06-03 04:29:00,1.79347,1.79347,1.7931,1.79325,8146744.0
2009-06-03 04:30:00,1.79335,1.79347,1.79327,1.79347,13679055.0
2009-06-03 04:31:00,1.79347,1.79358,1.79343,1.79345,4322778.0
2009-06-03 04:32:00,1.7935,1.79376,1.7935,1.79376,10363008.0
2009-06-03 04:33:00,1.79371,1.79371,1.79347,1.79347,3496486.0
2009-06-03 04:34:00,1.79339,1.79354,1.79336,1.79353,7132668.0
2009-06-03 04:35:00,1.79359,1.79359,1.7933,1.7933,529012.0
2009-06-03 04:36:00,1.79327,1.79328,1.79293,1.79303,7879774.0
2009-06-03 04:37:00,1.79328,1.79352,1.79328,1.79351,9354801.0
2009-06-03 04:38:00,1.79356,1.79369,1.79352,1.79369,5043868.0
2009-06-03 04:39:00,1.79348,1.79358,1.79348,1.79354,4684062.0
2009-06-03 04:40:00,1.79346,1.79349,1.79334,1.79339,9389582.0
2009-06-03 04:41:00,1.79351,1.79355,1.7933,1.79355,5469098.0
2009-06-03 04:42:00,1.79358,1.79366,1.79323,1.79329,11131352.0
2009-06-03 04:43:00,1.79325,1.7935,1.79321,1.7935,5055585.0
2009-06-03 04:44:00,1.79365,1.79377,1.79356,1.79356,17655942.0
2009-06-03 04:45:00,1.79356,1.79389,1.79343,1.79389,4193100.0
2009-06-03 04:46:00,1.79393,1.79401,1.79386,1.79401,6680210.0
2009-06-03 04:47:00,1.79395,1.794,1.79382,1.79386,8626910.0
2009-06-03 04:48:00,1.79375,1.794,1.79374,1.79383,5926854.0
2009-06-03 04:49:00,1.79372,1.79372,1.79303,1.79315,8900197.0
2009-06-03 04:50:00,1.79306,1.79321,1.79299,1.79318,19852791.0
2009-06-03 04:51:00,1.79311,1.79316,1.79306,1.79306,10316313.0
2009-06-03 04:52:00,1.7929,1.7929,1.79279,1.79286,1827540.0
2009-06-03 04:53:00,1.79295,1.79315,1.79286,1.79315,9554573.0
2009-06-03 04:54:00,1.79308,1.79308,1.793,1.793,26346920.0
2009-06-03 04:55:00,1.7931,1.79317,1.79298,1.79317,8101585.0
2009-06-03 04:56:00,1.79311,1.79311,1.79271,1.79303,5139236.0
2009-06-03 04:57:00,1.79288,1.79305,1.79275,1.79275,12921930.0
2009-06-03 04:58:00,1.7928,1.79297,1.79268,1.79297,7403229.0
2009-06-03 04:59:00,1.79299,1.79299,1.79281,1.79292,12267922.0
2009-06-03 05:00:00,1.79291,1.79298,1.7928,1.79298,8213165.0
2009-06-03 05:01:00,1.79301,1.79305,1.79282,1.79282,2138520.0
2009-06-03 05:02:00,1.79271,1.79271,1.79226,1.79254,13195513.0
2009-06-03 05:03:00,1.79251,1.79257,1.79232,1.79238,20464858.0
2009-06-03 05:04:00,1.79258,1.79271,1.79258,1.79267,14826411.0
2009-06-03 05:05:00,1.79281,1.79289,1.79272,1.79289,28756924.0
2009-06-03 05:06:00,1.79279,1.79283,1.79254,1.7927,4419073.0
2009-06-03 05:07:00,1.79255,1.79269,1.79244,1.79244,4658924.0
2009-06-03 05:08:00,1.7926,1.79276,1.79248,1.79276,16131940.0
2009-06-03 05:09:00,1.79271,1.79312,1.79271,1.79312,8727137.0
2009-06-03 05:10:00,1.7932,1.79336,1.7932,1.79336,7929269.0
2009-06-03 05:11:00,1.79349,1.79388,1.79349,1.79361,1692410.0
2009-06-03 05:12:00,1.79354,1.79365,1.79334,1.79334,18570454.0
2009-06-03 05:13:00,1.7933,1.79382,1.7933,1.79382,1884676.0
2009-06-03 05:14:00,1.79395,1.79395,1.79311,1.79311,2989222.0
2009-06-03 05:15:00,1.79312,1.79313,1.79304,1.7931,8257587.0
2009-06-03 05:16:00,1.79305,1.79374,1.79302,1.79374,8507196.0
2009-06-03 05:17:00,1.79392,1.79421,1.79392,1.79416,4548114.0
2009-06-03 05:18:00,1.79385,1.79396,1.79323,1.79396,10475472.0
2009-06-03 05:19:00,1.79395,1.79405,1.79395,1.79399,3249892.0
2009-06-03 05:20:00,1.79356,1.79401,1.79356,1.79401,3963596.0
2009-06-03 05:21:00,1.79414,1.79442,1.79414,1.79422,14121806.0
2009-06-03 05:22:00,1.79426,1.79426,1.79391,1.79395,4535917.0
2009-06-03 05:23:00,1.79388,1.79407,1.79388,1.79395,5280937.0
2009-06-03 05:24:00,1.79389,1.79407,1.7938,1.7938,15261954.0
2009-06-03 05:25:00,1.79365,1.79365,1.7928,1.79357,14908335.0
2009-06-03 05:26:00,1.79351,1.79372,1.79351,1.79364,5111259.0
2009-06-03 05:27:00,1.79376,1.79379,1.79359,1.79359,7744412.0
2009-06-03 05:28:00,1.79358,1.79365,1.79343,1.79365,2603437.0
2009-06-03 05:29:00,1.79349,1.79366,1.79348,1.79366,5096381.0
2009-06-03 05:30:00,1.79356,1.79356,1.79338,1.79348,6968569.0
2009-06-03 05:31:00,1.79349,1.79365,1.79349,1.79357,4806916.0
2009-06-03 05:32:00,1.79357,1.79388,1.79357,1.79388,22758655.0
2009-06-03 05:33:00,1.79415,1.7943,1.79415,1.79423,18085842.0
2009-06-03 05:34:00,1.79397,1.79397,1.79348,1.79348,3796499.0
2009-06-03 05:35:00,1.79348,1.79369,1.79346,1.79346,17292970.0
2009-06-03 05:36:00,1.79338,1.79364,1.79338,1.79364,8727178.0
2009-06-03 05:37:00,1.79322,1.79372,1.79322,1.7937,30101780.0
2009-06-03 05:38:00,1.79364,1.79366,1.79337,1.79352,9247669.0
2009-06-03 05:39:00,1.79356,1.79417,1.79236,1.79417,2904536.0
2009-06-03 05:40:00,1.79369,1.79394,1.79311,1.79311,11399365.0
2009-06-03 05:41:00,1.79355,1.79363,1.79348,1.79358,6207250.0
2009-06-03 05:42:00,1.79349,1.79355,1.79338,1.79344,3817569.0
2009-06-03 05:43:00,1.79358,1.79371,1.79333,1.79364,27730387.0
2009-06-03 05:44:00,1.79367,1.79372,1.7936,1.7936,3349340.0
2009-06-03 05:45:00,1.7937,1.79382,1.7937,1.79372,1523490.0
2009-06-03 05:46:00,1.79373,1.79388,1.79365,1.79388,6062138.0
2009-06-03 05:47:00,1.79393,1.79413,1.7938,1.79409,4603687.0
2009-06-03 05:48:00,1.79387,1.79387,1.79355,1.79373,4809980.0
2009-06-03 05:49:00,1.79368,1.79371,1.79359,1.79367,4936875.0
2009-06-03 05:50:00,1.79365,1.79371,1.7936,1.79366,4938084.0
2009-06-03 05:51:00,1.79372,1.79377,1.79367,1.79367,17593411.0
2009-06-03 05:52:00,1.79365,1.79368,1.79356,1.79368,7599194.0
2009-06-03 05:53:00,1.79376,1.79387,1.79371,1.79385,3189202.0
2009-06-03 05:54:00,1.79383,1.79383,1.79366,1.79375,4882291.0
2009-06-03 05:55:00,1.79381,1.79398,1.79381,1.79398,4886456.0
2009-06-03 05:56:00,1.7941,1.79428,1.79409,1.79424,16709528.0
2009-06-03 05:57:00,1.79405,1.79419,1.79403,1.79403,7612890.0
2009-06-03 05:58:00,1.79405,1.7941,1.79356,1.7941,7112399.0
2009-06-03 05:59:00,1.79407,1.79418,1.79393,1.79418,7271775.0
2009-06-03 06:00:00,1.79423,1.79456,1.79423,1.79456,7794709.0
2009-06-03 06:01:00,1.7945,1.7945,1.79406,1.79406,10354889.0
2009-06-03 06:02:00,1.79396,1.79397,1.79317,1.79317,17898102.0
2009-06-03 06:03:00,1.7938,1.79395,1.79375,1.79389,6028130.0
2009-06-03 06:04:00,1.7941,1.79423,1.79407,1.79409,6242729.0
2009-06-03 06:05:00,1.79395,1.79395,1.79378,1.79384,4719489.0
2009-06-03 06:06:00,1.7937,1.79371,1.79362,1.79371,12940728.0
2009-06-03 06:07:00,1.79377,1.7939,1.79347,1.79347,22655182.0
2009-06-03 06:08:00,1.79344,1.79345,1.79336,1.79344,4561728.0
2009-06-03 06:09:00,1.79328,1.79351,1.79328,1.79333,4429919.0
2009-06-03 06:10:00,1.79344,1.79346,1.79331,1.79344,8943159.0
2009-06-03 06:11:00,1.7934,1.79378,1.7934,1.79378,19658778.0
2009-06-03 06:12:00,1.79368,1.79386,1.79346,1.79361,9404268.0
2009-06-03 06:13:00,1.79403,1.79428,1.79403,1.79425,5721200.0
2009-06-03 06:14:00,1.79431,1.79431,1.79426,1.79427,3903651.0
2009-06-03 06:15:00,1.79437,1.79442,1.79437,1.79442,2114794.0
2009-06-03 06:16:00,1.79444,1.79448,1.79436,1.79436,4495270.0
2009-06-03 06:17:00,1.79418,1.79443,1.79406,1.79443,14634165.0
2009-06-03 06:18:00,1.79446,1.79458,1.79429,1.79429,9235640.0
2009-06-03 06:19:00,1.7941,1.79415,1.79407,1.79412,18878424.0
2009-06-03 06:20:00,1.7942,1.7942,1.79411,1.79413,8002015.0
2009-06-03 06:21:00,1.79409,1.79426,1.79407,1.79426,10441354.0
2009-06-03 06:22:00,1.79432,1.79478,1.79432,1.79466,9647530.0
2009-06-03 06:23:00,1.79481,1.79512,1.79481,1.79509,19276340.0
2009-06-03 06:24:00,1.79498,1.79498,1.79363,1.7938,8901961.0
2009-06-03 06:25:00,1.79381,1.79398,1.79381,1.79398,7684252.0
2009-06-03 06:26:00,1.79398,1.79433,1.79398,1.79427,3949944.0
2009-06-03 06:27:00,1.79439,1.79442,1.79433,1.79442,2730447.0
2009-06-03 06:28:00,1.79435,1.79445,1.79405,1.79405,18995348.0
2009-06-03 06:29:00,1.79422,1.79444,1.79422,1.79435,13752078.0
2009-06-03 06:30:00,1.79426,1.79455,1.79417,1.79455,11159511.0
2009-06-03 06:31:00,1.79465,1.79496,1.79447,1.79478,8245879.0
2009-06-03 06:32:00,1.79474,1.79503,1.79462,1.79503,3935252.0
2009-06-03 06:33:00,1.79523,1.79549,1.79523,1.79549,17142652.0
2009-06-03 06:34:00,1.79542,1.79542,1.79502,1.79502,8492781.0
2009-06-03 06:35:00,1.79504,1.79573,1.79499,1.79566,5142736.0
2009-06-03 06:36:00,1.7958,1.79592,1.79558,1.79558,4260245.0
2009-06-03 06:37:00,1.79559,1.79578,1.79558,1.79572,13023582.0
2009-06-03 06:38:00,1.7958,1.79593,1.79567,1.79567,12226859.0
2009-06-03 06:39:00,1.79564,1.79593,1.79564,1.7958,20327738.0
2009-06-03 06:40:00,1.79574,1.79634,1.79572,1.79634,8728513.0
2009-06-03 06:41:00,1.79637,1.79643,1.79627,1.79634,8823358.0
2009-06-03 06:42:00,1.7961,1.79614,1.79604,1.79614,7143183.0
2009-06-03 06:43:00,1.79621,1.79635,1.79621,1.79634,8863617.0
2009-06-03 06:44:00,1.79641,1.79652,1.79636,1.7965,2394273.0
2009-06-03 06:45:00,1.79644,1.79667,1.79627,1.79629,56602078.0
2009-06-03 06:46:00,1.7965,1.79697,1.7965,1.79673,18477654.0
2009-06-03 06:47:00,1.7968,1.7971,1.7968,1.79691,10510693.0
2009-06-03 06:48:00,1.79693,1.79693,1.79653,1.79653,9012645.0
2009-06-03 06:49:00,1.79651,1.79651,1.7963,1.79634,9128886.0
2009-06-03 06:50:00,1.79638,1.79638,1.79605,1.79617,5393585.0
2009-06-03 06:51:00,1.79642,1.79674,1.79642,1.79663,8456261.0
2009-06-03 06:52:00,1.79648,1.79648,1.79599,1.7961,21972396.0
2009-06-03 06:53:00,1.7961,1.79634,1.7958,1.79634,4784527.0
2009-06-03 06:54:00,1.7964,1.79672,1.7964,1.79653,6459544.0
2009-06-03 06:55:00,1.7965,1.79651,1.79641,1.79644,16755578.0
2009-06-03 06:56:00,1.79643,1.79677,1.79641,1.79677,17677367.0
2009-06-03 06:57:00,1.79684,1.79684,1.7964,1.79658,3216972.0
2009-06-03 06:58:00,1.79645,1.79645,1.79588,1.79595,7391975.0
2009-06-03 06:59:00,1.79609,1.79634,1.79586,1.79596,6598663.0
2009-06-03 07:00:00,1.79604,1.79604,1.79583,1.79588,12060103.0
2009-06-03 07:01:00,1.79604,1.79621,1.79604,1.79619,23096323.0
2009-06-03 07:02:00,1.79614,1.79614,1.79582,1.79582,3226837.0
2009-06-03 07:03:00,1.79558,1.79558,1.79542,1.79542,5409888.0
2009-06-03 07:04:00,1.79533,1.79541,1.79513,1.79541,11412557.0
2009-06-03 07:05:00,1.79554,1.79568,1.79547,1.79568,12011512.0
2009-06-03 07:06:00,1.79562,1.79581,1.79547,1.79547,10184035.0
2009-06-03 07:07:00,1.79567,1.79595,1.79567,1.79595,6890029.0
2009-06-03 07:08:00,1.79586,1.79596,1.79586,1.79596,8143610.0
2009-06-03 07:09:00,1.79588,1.79595,1.79575,1.79575,3739087.0
2009-06-03 07:10:00,1.79588,1.79639,1.79588,1.79639,18774938.0
2009-06-03 07:11:00,1.7965,1.79666,1.79644,1.79648,3497180.0
2009-06-03 07:12:00,1.79635,1.79635,1.79615,1.79615,1865797.0
2009-06-03 07:13:00,1.79613,1.79618,1.79612,1.79618,5506326.0
2009-06-03 07:14:00,1.79614,1.79632,1.79593,1.79632,1312423.0
2009-06-03 07:15:00,1.79638,1.79652,1.79629,1.79652,7434688.0
2009-06-03 07:16:00,1.79649,1.79668,1.79649,1.79657,6995158.0
2009-06-03 07:17:00,1.79661,1.79678,1.79657,1.79657,17889060.0
2009-06-03 07:18:00,1.79653,1.79672,1.79641,1.79656,4653246.0
2009-06-03 07:19:00,1.79631,1.79644,1.79623,1.79628,16450961.0
2009-06-03 07:20:00,1.79634,1.79711,1.79634,1.79711,3176433.0
2009-06-03 07:21:00,1.79711,1.79712,1.79692,1.79692,16152473.0
2009-06-03 07:22:00,1.79676,1.79676,1.79595,1.79625,17926748.0
2009-06-03 07:23:00,1.79617,1.79617,1.79578,1.79578,4121743.0
2009-06-03 07:24:00,1.79574,1.79574,1.79556,1.79565,5591673.0
2009-06-03 07:25:00,1.79568,1.79585,1.79541,1.7958,5513345.0
2009-06-03 07:26:00,1.79581,1.79581,1.79545,1.79545,7651259.0
2009-06-03 07:27:00,1.79564,1.79579,1.79563,1.79575,6900995.0
2009-06-03 07:28:00,1.7958,1.79594,1.7958,1.79594,9778671.0
2009-06-03 07:29:00,1.79591,1.79609,1.79564,1.79564,19119200.0
2009-06-03 07:30:00,1.79573,1.79619,1.79573,1.79608,4295554.0
2009-06-03 07:31:00,1.79596,1.79632,1.79596,1.79617,6923322.0
2009-06-03 07:32:00,1.79617,1.79635,1.79617,1.79625,1855167.0
2009-06-03 07:33:00,1.7964,1.79669,1.7964,1.79669,7387483.0
2009-06-03 07:34:00,1.79674,1.79709,1.79674,1.79709,6409395.0
2009-06-03 07:35:00,1.79706,1.79706,1.79664,1.79664,15097440.0
2009-06-03 07:36:00,1.79635,1.79635,1.79615,1.79627,15966689.0
2009-06-03 07:37:00,1.79624,1.79625,1.79477,1.79477,3686226.0
2009-06-03 07:38:00,1.79626,1.79626,1.79582,1.79626,5284039.0
2009-06-03 07:39:00,1.79634,1.7967,1.79634,1.7967,7035342.0
2009-06-03 07:40:00,1.79696,1.79757,1.79696,1.79757,2391973.0
2009-06-03 07:41:00,1.79763,1.79799,1.79745,1.79799,2000991.0
2009-06-03 07:42:00,1.79793,1.79793,1.79781,1.79781,2340460.0
2009-06-03 07:43:00,1.79774,1.79819,1.79774,1.79819,1024981.0
2009-06-03 07:44:00,1.79829,1.79832,1.79815,1.79828,9461531.0
2009-06-03 07:45:00,1.79835,1.79845,1.798,1.79833,4777414.0
2009-06-03 07:46:00,1.79832,1.79842,1.79829,1.79829,25565011.0
2009-06-03 07:47:00,1.7981,1.79833,1.79796,1.79796,10790571.0
2009-06-03 07:48:00,1.79786,1.79809,1.79786,1.79809,14586933.0
2009-06-03 07:49:00,1.79798,1.79798,1.79773,1.79788,7437492.0
2009-06-03 07:50:00,1.79795,1.79795,1.7978,1.79794,13276279.0
2009-06-03 07:51:00,1.79798,1.79827,1.79798,1.79819,6430242.0
2009-06-03 07:52:00,1.79813,1.79833,1.79812,1.79833,6930630.0
2009-06-03 07:53:00,1.79857,1.79921,1.79738,1.79921,1417812.0
2009-06-03 07:54:00,1.79912,1.79912,1.79854,1.79854,4708225.0
2009-06-03 07:55:00,1.79833,1.79837,1.79802,1.79802,28723551.0
2009-06-03 07:56:00,1.79796,1.79814,1.79788,1.79805,8752073.0
2009-06-03 07:57:00,1.79821,1.79866,1.79821,1.79866,20715166.0
2009-06-03 07:58:00,1.79876,1.79876,1.79845,1.79845,8116500.0
2009-06-03 07:59:00,1.79815,1.79831,1.79812,1.79831,9276809.0
2009-06-03 08:00:00,1.79841,1.79891,1.79834,1.79891,12212291.0
2009-06-03 08:01:00,1.79883,1.79883,1.79837,1.79837,33414660.0
2009-06-03 08:02:00,1.7984,1.79866,1.7984,1.79846,6830722.0
2009-06-03 08:03:00,1.7982,1.7982,1.79781,1.79781,5745253.0
2009-06-03 08:04:00,1.79774,1.79774,1.79729,1.79729,5997477.0
2009-06-03 08:05:00,1.79718,1.79737,1.79713,1.79737,8235501.0
2009-06-03 08:06:00,1.79741,1.79741,1.79654,1.79654,5199598.0
2009-06-03 08:07:00,1.79648,1.79665,1.79648,1.79665,13339666.0
2009-06-03 08:08:00,1.79667,1.79676,1.79661,1.79672,21655440.0
2009-06-03 08:09:00,1.79665,1.79665,1.79647,1.79655,12357382.0
2009-06-03 08:10:00,1.7965,1.7965,1.79608,1.79645,18317618.0
2009-06-03 08:11:00,1.79659,1.79705,1.79659,1.79705,2133896.0
2009-06-03 08:12:00,1.7971,1.79737,1.7969,1.79737,6467359.0
2009-06-03 08:13:00,1.79748,1.79788,1.79748,1.79788,5084385.0
2009-06-03 08:14:00,1.79805,1.79818,1.79798,1.79798,13173840.0
2009-06-03 08:15:00,1.79774,1.79774,1.79728,1.79728,6848910.0
2009-06-03 08:16:00,1.79718,1.79735,1.79664,1.79664,3129128.0
2009-06-03 08:17:00,1.79657,1.79659,1.79622,1.79659,5274008.0
2009-06-03 08:18:00,1.79682,1.79725,1.79682,1.79725,6850680.0
2009-06-03 08:19:00,1.79737,1.79749,1.79724,1.79724,4385391.0
2009-06-03 08:20:00,1.79724,1.79724,1.79696,1.79698,16264003.0
2009-06-03 08:21:00,1.79695,1.797,1.79695,1.79696,5091437.0
2009-06-03 08:22:00,1.79683,1.79683,1.79651,1.79668,1456557.0
2009-06-03 08:23:00,1.79668,1.79726,1.79668,1.79726,4472989.0
2009-06-03 08:24:00,1.79743,1.79756,1.79743,1.79752,3282323.0
2009-06-03 08:25:00,1.79742,1.79742,1.79689,1.79689,4772144.0
2009-06-03 08:26:00,1.79683,1.7969,1.79667,1.7969,7249912.0
2009-06-03 08:27:00,1.79686,1.79686,1.79659,1.79659,16992111.0
2009-06-03 08:28:00,1.79655,1.79674,1.79655,1.79674,7386604.0
2009-06-03 08:29:00,1.79659,1.79669,1.79624,1.79669,6996535.0
2009-06-03 08:30:00,1.79678,1.79724,1.79678,1.79724,3408576.0
2009-06-03 08:31:00,1.79731,1.79814,1.79731,1.79814,5343483.0
2009-06-03 08:32:00,1.79811,1.79811,1.79766,1.79766,6869951.0
2009-06-03 08:33:00,1.79762,1.79762,1.79735,1.79737,6735930.0
2009-06-03 08:34:00,1.79749,1.79767,1.79749,1.79752,29259048.0
2009-06-03 08:35:00,1.79752,1.7976,1.79731,1.7976,7664656.0
2009-06-03 08:36:00,1.79756,1.79772,1.79739,1.79772,4986999.0
2009-06-03 08:37:00,1.79771,1.79819,1.79771,1.79789,6047800.0
2009-06-03 08:38:00,1.79784,1.79784,1.79746,1.79746,4829383.0
2009-06-03 08:39:00,1.79753,1.79806,1.79753,1.79786,2366969.0
2009-06-03 08:40:00,1.79787,1.79798,1.7978,1.79792,7693959.0
2009-06-03 08:41:00,1.79789,1.79806,1.79789,1.79806,9326659.0
2009-06-03 08:42:00,1.79807,1.79837,1.79807,1.79837,15530741.0
2009-06-03 08:43:00,1.79838,1.79838,1.79805,1.79805,3997049.0
2009-06-03 08:44:00,1.79805,1.79838,1.79805,1.79822,7483997.0
2009-06-03 08:45:00,1.79818,1.79818,1.7973,1.7973,2958438.0
2009-06-03 08:46:00,1.79727,1.79727,1.79682,1.79689,1910834.0
2009-06-03 08:47:00,1.79681,1.79688,1.79653,1.79688,94975218.0
2009-06-03 08:48:00,1.7969,1.79748,1.79676,1.79748,13035718.0
2009-06-03 08:49:00,1.79767,1.79808,1.79767,1.79804,4613394.0
2009-06-03 08:50:00,1.79814,1.79844,1.79814,1.79837,23778568.0
2009-06-03 08:51:00,1.79828,1.79828,1.79806,1.79806,1865267.0
2009-06-03 08:52:00,1.79816,1.79843,1.79815,1.7982,18539819.0
2009-06-03 08:53:00,1.79815,1.7985,1.79798,1.79836,5722612.0
2009-06-03 08:54:00,1.79822,1.79845,1.7979,1.79845,3051889.0
2009-06-03 08:55:00,1.79843,1.79903,1.79837,1.799,1567481.0
2009-06-03 08:56:00,1.79888,1.799,1.79883,1.79887,8543293.0
2009-06-03 08:57:00,1.79884,1.79885,1.7987,1.79885,4705541.0
2009-06-03 08:58:00,1.79887,1.799,1.79867,1.79895,2970417.0
2009-06-03 08:59:00,1.79892,1.79923,1.79884,1.79923,6711123.0
2009-06-03 09:00:00,1.79924,1.79946,1.79924,1.7993,15448326.0
2009-06-03 09:01:00,1.79937,1.79942,1.79917,1.79917,11053520.0
2009-06-03 09:02:00,1.79915,1.79915,1.79888,1.79888,9132474.0
2009-06-03 09:03:00,1.79881,1.79893,1.79864,1.79893,2122665.0
2009-06-03 09:04:00,1.79904,1.79937,1.79904,1.79929,6387051.0
2009-06-03 09:05:00,1.79945,1.79963,1.7993,1.7993,7429367.0
2009-06-03 09:06:00,1.79927,1.79927,1.79843,1.79843,14037044.0
2009-06-03 09:07:00,1.79824,1.79866,1.79824,1.79866,2721039.0
2009-06-03 09:08:00,1.79876,1.79939,1.79876,1.7993,82996812.0
2009-06-03 09:09:00,1.79936,1.79936,1.79895,1.79903,33118236.0
2009-06-03 09:10:00,1.79892,1.79917,1.79892,1.79899,18956542.0
2009-06-03 09:11:00,1.79904,1.79939,1.79904,1.79926,3971890.0
2009-06-03 09:12:00,1.79922,1.79922,1.79894,1.79894,9841088.0
2009-06-03 09:13:00,1.79888,1.79907,1.79874,1.79874,6023695.0
2009-06-03 09:14:00,1.79846,1.7985,1.79835,1.79844,7209617.0
2009-06-03 09:15:00,1.79828,1.79828,1.79779,1.79779,2264903.0
2009-06-03 09:16:00,1.79791,1.79883,1.79791,1.79883,50414760.0
2009-06-03 09:17:00,1.79891,1.79915,1.7989,1.79915,3030854.0
2009-06-03 09:18:00,1.79908,1.79908,1.7989,1.79905,3524126.0
2009-06-03 09:19:00,1.79916,1.79922,1.79913,1.79913,3515570.0
2009-06-03 09:20:00,1.79898,1.79908,1.79887,1.79892,3268217.0
2009-06-03 09:21:00,1.79918,1.79954,1.79918,1.79948,2686554.0
2009-06-03 09:22:00,1.79963,1.79971,1.79949,1.79949,12106638.0
2009-06-03 09:23:00,1.79934,1.79941,1.7992,1.7992,7109471.0
2009-06-03 09:24:00,1.79912,1.79912,1.79896,1.79897,30548580.0
2009-06-03 09:25:00,1.79889,1.79889,1.79834,1.79834,9813215.0
2009-06-03 09:26:00,1.79831,1.799,1.79831,1.799,6414981.0
2009-06-03 09:27:00,1.79902,1.79909,1.79898,1.79898,4564440.0
2009-06-03 09:28:00,1.79891,1.79972,1.79891,1.79972,13634696.0
2009-06-03 09:29:00,1.79984,1.80027,1.79972,1.79972,5456317.0
2009-06-03 09:30:00,1.79964,1.79978,1.7983,1.79951,34297484.0
2009-06-03 09:31:00,1.79946,1.79946,1.79906,1.79906,8053756.0
2009-06-03 09:32:00,1.79885,1.79885,1.79844,1.79885,33742716.0
2009-06-03 09:33:00,1.79877,1.79878,1.79868,1.79873,6808437.0
2009-06-03 09:34:00,1.79868,1.79868,1.79778,1.79778,6323750.0
2009-06-03 09:35:00,1.7976,1.7976,1.796,1.79738,1877857.0
2009-06-03 09:36:00,1.79748,1.79808,1.79748,1.79808,6029252.0
2009-06-03 09:37:00,1.79831,1.79886,1.79831,1.79886,1388291.0
2009-06-03 09:38:00,1.79907,1.79907,1.79875,1.79875,7790321.0
2009-06-03 09:39:00,1.7986,1.79868,1.79848,1.79854,20971412.0
2009-06-03 09:40:00,1.79844,1.79844,1.79829,1.79831,47108472.0
2009-06-03 09:41:00,1.79829,1.79829,1.79816,1.79819,4992910.0
2009-06-03 09:42:00,1.79828,1.79839,1.7979,1.79833,5758237.0
2009-06-03 09:43:00,1.79837,1.79874,1.79827,1.79874,7827550.0
2009-06-03 09:44:00,1.79872,1.79884,1.79836,1.79841,5637369.0
2009-06-03 09:45:00,1.79831,1.79836,1.79799,1.79815,4681029.0
2009-06-03 09:46:00,1.79786,1.79805,1.79759,1.79805,19510914.0
2009-06-03 09:47:00,1.7979,1.7979,1.79763,1.79786,23042616.0
2009-06-03 09:48:00,1.79779,1.79792,1.79759,1.79759,3605955.0
2009-06-03 09:49:00,1.79755,1.79765,1.7975,1.79758,10532324.0
2009-06-03 09:50:00,1.79738,1.79738,1.79693,1.79699,1688171.0
2009-06-03 09:51:00,1.79693,1.79709,1.79693,1.79703,11293944.0
2009-06-03 09:52:00,1.79712,1.79732,1.79712,1.79721,25059586.0
2009-06-03 09:53:00,1.79719,1.79719,1.79653,1.79653,3514910.0
2009-06-03 09:54:00,1.79645,1.79645,1.79624,1.79624,28296135.0
2009-06-03 09:55:00,1.79636,1.79661,1.79636,1.79647,7236587.0
2009-06-03 09:56:00,1.79628,1.79628,1.79586,1.79605,5208894.0
2009-06-03 09:57:00,1.79614,1.79654,1.79591,1.79643,10226445.0
2009-06-03 09:58:00,1.79649,1.79713,1.79649,1.79691,2848173.0
2009-06-03 09:59:00,1.79688,1.79756,1.79688,1.79756,20615310.0
2009-06-03 10:00:00,1.79764,1.79786,1.79764,1.79777,4325965.0
2009-06-03 10:01:00,1.79775,1.79775,1.79739,1.79749,3933717.0
2009-06-03 10:02:00,1.79765,1.79791,1.79762,1.79762,14675678.0
2009-06-03 10:03:00,1.79736,1.79761,1.79724,1.79761,8338351.0
2009-06-03 10:04:00,1.79765,1.79776,1.79736,1.79776,114765665.0
2009-06-03 10:05:00,1.79783,1.79792,1.7977,1.79773,8950743.0
2009-06-03 10:06:00,1.79798,1.79815,1.79798,1.79815,2040309.0
2009-06-03 10:07:00,1.79819,1.79853,1.79819,1.79838,1738046.0
2009-06-03 10:08:00,1.7984,1.7984,1.79813,1.79816,16003865.0
2009-06-03 10:09:00,1.7981,1.79822,1.79763,1.79763,16193352.0
2009-06-03 10:10:00,1.79761,1.79775,1.7975,1.7975,6173529.0
2009-06-03 10:11:00,1.79746,1.79754,1.79733,1.79745,7679801.0
2009-06-03 10:12:00,1.79759,1.79791,1.79759,1.79791,4266023.0
2009-06-03 10:13:00,1.79791,1.79811,1.7978,1.79811,18434444.0
2009-06-03 10:14:00,1.79835,1.7988,1.79834,1.79879,23716453.0
2009-06-03 10:15:00,1.79886,1.79886,1.79851,1.79851,20356424.0
2009-06-03 10:16:00,1.79837,1.79837,1.79792,1.79792,18758918.0
2009-06-03 10:17:00,1.79802,1.79803,1.7979,1.7979,11714806.0
2009-06-03 10:18:00,1.79784,1.79784,1.79758,1.79771,22182673.0
2009-06-03 10:19:00,1.79786,1.7983,1.79785,1.7983,7908452.0
2009-06-03 10:20:00,1.79829,1.79829,1.79798,1.79798,4974651.0
2009-06-03 10:21:00,1.7979,1.7979,1.79706,1.79706,1808417.0
2009-06-03 10:22:00,1.79646,1.79692,1.79646,1.79672,5611013.0
2009-06-03 10:23:00,1.79678,1.79678,1.79645,1.79657,10815178.0
2009-06-03 10:24:00,1.79658,1.79671,1.79652,1.7966,6392078.0
2009-06-03 10:25:00,1.79668,1.79711,1.79668,1.79711,8310720.0
2009-06-03 10:26:00,1.79724,1.79746,1.79716,1.79746,8389718.0
2009-06-03 10:27:00,1.79744,1.79771,1.79735,1.79771,13372871.0
2009-06-03 10:28:00,1.79798,1.7983,1.79798,1.79817,6857296.0
2009-06-03 10:29:00,1.79825,1.7988,1.79825,1.7988,7887161.0
2009-06-03 10:30:00,1.79898,1.79947,1.79898,1.79934,30868404.0
2009-06-03 10:31:00,1.79917,1.79917,1.79888,1.79912,8727690.0
2009-06-03 10:32:00,1.79908,1.79926,1.79888,1.79888,4709887.0
2009-06-03 10:33:00,1.79876,1.79876,1.79848,1.79868,20513367.0
2009-06-03 10:34:00,1.79876,1.79876,1.79857,1.79857,13792113.0
2009-06-03 10:35:00,1.79862,1.79862,1.79815,1.79815,3891559.0
2009-06-03 10:36:00,1.79812,1.79825,1.798,1.798,2732815.0
2009-06-03 10:37:00,1.79797,1.79798,1.79743,1.79798,3062956.0
2009-06-03 10:38:00,1.79793,1.79804,1.79785,1.79804,1704892.0
2009-06-03 10:39:00,1.79806,1.79857,1.79805,1.79857,7424145.0
2009-06-03 10:40:00,1.79865,1.79898,1.79765,1.79765,6251202.0
2009-06-03 10:41:00,1.79918,1.79938,1.79895,1.79938,5930663.0
2009-06-03 10:42:00,1.79939,1.79939,1.79873,1.79873,3209454.0
2009-06-03 10:43:00,1.79868,1.79868,1.79839,1.79844,126636875.0
2009-06-03 10:44:00,1.7984,1.79856,1.7984,1.79853,2970912.0
2009-06-03 10:45:00,1.79851,1.79859,1.79831,1.79831,7122661.0
2009-06-03 10:46:00,1.7982,1.79851,1.79818,1.7983,24189680.0
2009-06-03 10:47:00,1.79836,1.79855,1.79818,1.79818,13199446.0
2009-06-03 10:48:00,1.79838,1.79868,1.79824,1.79825,4047214.0
2009-06-03 10:49:00,1.79814,1.79816,1.79789,1.79789,3563250.0
2009-06-03 10:50:00,1.79777,1.79817,1.79777,1.79817,4298847.0
2009-06-03 10:51:00,1.79801,1.79852,1.79785,1.79852,1908656.0
2009-06-03 10:52:00,1.79854,1.79898,1.79853,1.79898,7457906.0
2009-06-03 10:53:00,1.79866,1.79866,1.79796,1.79796,13835356.0
2009-06-03 10:54:00,1.79791,1.79791,1.79746,1.79776,6465989.0
2009-06-03 10:55:00,1.7979,1.79809,1.79768,1.79768,2123339.0
2009-06-03 10:56:00,1.79761,1.79777,1.79749,1.79777,41872827.0
2009-06-03 10:57:00,1.79785,1.79827,1.79761,1.79827,3589470.0
2009-06-03 10:58:00,1.79836,1.79852,1.79836,1.79849,14236321.0
2009-06-03 10:59:00,1.79834,1.79837,1.79797,1.79797,5070958.0
2009-06-03 11:00:00,1.79784,1.79784,1.79708,1.79708,10232552.0
2009-06-03 11:01:00,1.79695,1.79695,1.79673,1.79685,64226645.0
2009-06-03 11:02:00,1.79698,1.7972,1.79698,1.79713,6093465.0
2009-06-03 11:03:00,1.79742,1.7979,1.79742,1.7979,22850919.0
2009-06-03 11:04:00,1.7979,1.79796,1.79757,1.79796,2629796.0
2009-06-03 11:05:00,1.79795,1.79801,1.7975,1.79766,5007151.0
2009-06-03 11:06:00,1.7976,1.79774,1.79752,1.79752,3386658.0
2009-06-03 11:07:00,1.79746,1.79746,1.79701,1.79703,10954555.0
2009-06-03 11:08:00,1.797,1.797,1.79644,1.79644,15412102.0
2009-06-03 11:09:00,1.79633,1.79633,1.79541,1.79564,6704445.0
2009-06-03 11:10:00,1.79566,1.79581,1.79566,1.79581,3464837.0
2009-06-03 11:11:00,1.79602,1.79629,1.79602,1.79626,14427285.0
2009-06-03 11:12:00,1.79634,1.79767,1.79634,1.79767,35004804.0
2009-06-03 11:13:00,1.79773,1.79791,1.79765,1.79765,16399816.0
2009-06-03 11:14:00,1.7975,1.7975,1.79715,1.79723,3140443.0
2009-06-03 11:15:00,1.79704,1.79704,1.79646,1.79646,49719398.0
2009-06-03 11:16:00,1.7965,1.7968,1.7965,1.7968,18600732.0
2009-06-03 11:17:00,1.79678,1.79678,1.79626,1.79638,1872749.0
2009-06-03 11:18:00,1.79641,1.7966,1.79641,1.7966,9103140.0
2009-06-03 11:19:00,1.79657,1.7967,1.7964,1.79662,10174798.0
2009-06-03 11:20:00,1.79678,1.79706,1.79678,1.79701,27556567.0
2009-06-03 11:21:00,1.79723,1.7976,1.79723,1.7976,21257159.0
2009-06-03 11:22:00,1.79766,1.7977,1.79756,1.79768,13377839.0
2009-06-03 11:23:00,1.7976,1.7976,1.79708,1.7972,4424643.0
2009-06-03 11:24:00,1.79724,1.79739,1.79715,1.79715,197240724.0
2009-06-03 11:25:00,1.79733,1.7982,1.79733,1.7982,9974960.0
2009-06-03 11:26:00,1.79819,1.79819,1.79785,1.79785,23542662.0
2009-06-03 11:27:00,1.79777,1.79802,1.79762,1.79802,36564600.0
2009-06-03 11:28:00,1.79801,1.79803,1.79781,1.79803,1476393.0
2009-06-03 11:29:00,1.79803,1.79859,1.79796,1.79859,2387723.0
2009-06-03 11:30:00,1.79879,1.79941,1.79879,1.79941,5105074.0
2009-06-03 11:31:00,1.79972,1.80027,1.79972,1.80027,4213184.0
2009-06-03 11:32:00,1.80019,1.80039,1.80014,1.80039,14620744.0
2009-06-03 11:33:00,1.8005,1.80083,1.8005,1.80068,1295879.0
2009-06-03 11:34:00,1.80062,1.80062,1.80038,1.80055,6943167.0
2009-06-03 11:35:00,1.80049,1.80078,1.80044,1.80078,3881189.0
2009-06-03 11:36:00,1.80094,1.801,1.80072,1.80072,3894190.0
2009-06-03 11:37:00,1.80065,1.80099,1.80058,1.80099,12734240.0
2009-06-03 11:38:00,1.80116,1.80164,1.80116,1.80142,11162541.0
2009-06-03 11:39:00,1.80181,1.80223,1.80181,1.80223,3267073.0
2009-06-03 11:40:00,1.80211,1.80211,1.80163,1.80163,11703751.0
2009-06-03 11:41:00,1.80156,1.80156,1.80054,1.80054,7833225.0
2009-06-03 11:42:00,1.80055,1.80055,1.79991,1.79991,7329924.0
2009-06-03 11:43:00,1.79968,1.79975,1.79949,1.79954,2287419.0
2009-06-03 11:44:00,1.7995,1.79952,1.79931,1.79944,32008076.0
2009-06-03 11:45:00,1.79962,1.79997,1.79962,1.79984,3397209.0
2009-06-03 11:46:00,1.79991,1.80037,1.79986,1.80037,13105165.0
2009-06-03 11:47:00,1.80038,1.8006,1.80038,1.8006,5286048.0
2009-06-03 11:48:00,1.80088,1.80102,1.80064,1.80102,40544665.0
2009-06-03 11:49:00,1.8009,1.8009,1.8005,1.8005,5592548.0
2009-06-03 11:50:00,1.80058,1.80088,1.80057,1.80088,9744972.0
2009-06-03 11:51:00,1.80078,1.80078,1.80051,1.80052,10381778.0
2009-06-03 11:52:00,1.80051,1.80051,1.80002,1.80002,1959051.0
2009-06-03 11:53:00,1.79978,1.79978,1.79938,1.79951,27610450.0
2009-06-03 11:54:00,1.79964,1.79988,1.79964,1.79967,5802710.0
2009-06-03 11:55:00,1.79962,1.79962,1.79913,1.79913,4078874.0
2009-06-03 11:56:00,1.79911,1.79923,1.79904,1.79923,5300500.0
2009-06-03 11:57:00,1.79924,1.79924,1.79901,1.79902,6390971.0
2009-06-03 11:58:00,1.79892,1.79894,1.79874,1.79886,9768531.0
2009-06-03 11:59:00,1.7988,1.79898,1.79869,1.79898,26070799.0
2009-06-03 12:00:00,1.79904,1.79919,1.79902,1.79902,30172520.0
2009-06-03 12:01:00,1.79897,1.79909,1.79876,1.79876,3019420.0
2009-06-03 12:02:00,1.79886,1.79926,1.79886,1.79926,2376329.0
2009-06-03 12:03:00,1.79923,1.79923,1.79901,1.79904,6107458.0
2009-06-03 12:04:00,1.79901,1.79903,1.79869,1.79883,8705294.0
2009-06-03 12:05:00,1.79875,1.79892,1.79867,1.79867,25222896.0
2009-06-03 12:06:00,1.79854,1.79854,1.79822,1.79822,3282935.0
2009-06-03 12:07:00,1.79813,1.79813,1.79783,1.79803,8577381.0
2009-06-03 12:08:00,1.79816,1.79875,1.79816,1.79875,19896741.0
2009-06-03 12:09:00,1.79876,1.80011,1.79876,1.80011,36042240.0
2009-06-03 12:10:00,1.80031,1.80069,1.8003,1.80069,11051251.0
2009-06-03 12:11:00,1.80061,1.80061,1.80022,1.80022,6866708.0
2009-06-03 12:12:00,1.8001,1.8001,1.79948,1.79948,4009164.0
2009-06-03 12:13:00,1.79944,1.79946,1.79884,1.79884,9127494.0
2009-06-03 12:14:00,1.79873,1.79889,1.79867,1.79879,95161553.0
2009-06-03 12:15:00,1.79871,1.79871,1.79827,1.79854,4473742.0
2009-06-03 12:16:00,1.79857,1.79867,1.79842,1.79842,30998275.0
2009-06-03 12:17:00,1.79826,1.79826,1.79781,1.79793,1969943.0
2009-06-03 12:18:00,1.79806,1.79842,1.79806,1.79814,37669446.0
2009-06-03 12:19:00,1.798,1.798,1.79776,1.79776,134798814.0
2009-06-03 12:20:00,1.79776,1.79779,1.79764,1.79776,1856882.0
2009-06-03 12:21:00,1.79777,1.79777,1.79732,1.79732,15455446.0
2009-06-03 12:22:00,1.79718,1.79728,1.79697,1.79728,1397498.0
2009-06-03 12:23:00,1.79737,1.79737,1.79728,1.79736,5579944.0
2009-06-03 12:24:00,1.79742,1.79746,1.79733,1.79742,1775235.0
2009-06-03 12:25:00,1.79725,1.7979,1.79725,1.7979,8174682.0
2009-06-03 12:26:00,1.79808,1.79895,1.79808,1.79895,22616784.0
2009-06-03 12:27:00,1.79893,1.79893,1.79863,1.79863,6214721.0
2009-06-03 12:28:00,1.79876,1.79885,1.79876,1.79882,8253025.0
2009-06-03 12:29:00,1.79885,1.79894,1.79877,1.79884,9244016.0
2009-06-03 12:30:00,1.79877,1.79884,1.79837,1.79868,7510086.0
2009-06-03 12:31:00,1.79872,1.79872,1.79834,1.79834,55257696.0
2009-06-03 12:32:00,1.7982,1.79847,1.79812,1.79847,23471996.0
2009-06-03 12:33:00,1.79837,1.7984,1.7983,1.7984,24763572.0
2009-06-03 12:34:00,1.79848,1.79851,1.79841,1.79841,7204321.0
2009-06-03 12:35:00,1.79844,1.79857,1.79823,1.79823,8251314.0
2009-06-03 12:36:00,1.79835,1.79856,1.79812,1.79812,10709040.0
2009-06-03 12:37:00,1.79853,1.79908,1.79849,1.79908,1943417.0
2009-06-03 12:38:00,1.7992,1.7994,1.7992,1.79924,4713691.0
2009-06-03 12:39:00,1.79911,1.79911,1.79877,1.79881,22423616.0
2009-06-03 12:40:00,1.79881,1.79919,1.79861,1.79919,20954427.0
2009-06-03 12:41:00,1.79932,1.79958,1.79932,1.79955,5088542.0
2009-06-03 12:42:00,1.79958,1.79963,1.79925,1.79925,76619160.0
2009-06-03 12:43:00,1.7992,1.79931,1.79902,1.79902,4617820.0
2009-06-03 12:44:00,1.79904,1.79904,1.79852,1.79852,6390634.0
2009-06-03 12:45:00,1.79834,1.79834,1.79787,1.79808,4303800.0
2009-06-03 12:46:00,1.79802,1.79802,1.79755,1.79757,12785956.0
2009-06-03 12:47:00,1.79755,1.79762,1.79747,1.79753,4556874.0
2009-06-03 12:48:00,1.79751,1.79755,1.79743,1.79755,3611553.0
2009-06-03 12:49:00,1.79761,1.79794,1.79761,1.79794,47587905.0
2009-06-03 12:50:00,1.79802,1.79824,1.79802,1.79819,3571576.0
2009-06-03 12:51:00,1.79809,1.79839,1.79809,1.79814,5666978.0
2009-06-03 12:52:00,1.79822,1.79822,1.79748,1.79775,22618470.0
2009-06-03 12:53:00,1.79768,1.79768,1.79741,1.79761,892503.0
2009-06-03 12:54:00,1.79754,1.79765,1.79728,1.79765,9298402.0
2009-06-03 12:55:00,1.79754,1.79774,1.79742,1.79743,4732254.0
2009-06-03 12:56:00,1.79742,1.79766,1.79739,1.79766,3786952.0
2009-06-03 12:57:00,1.79753,1.79753,1.79726,1.7973,21174303.0
2009-06-03 12:58:00,1.79729,1.79766,1.79729,1.79747,41244723.0
2009-06-03 12:59:00,1.79749,1.79749,1.79724,1.79724,17327952.0
2009-06-03 13:00:00,1.79717,1.79761,1.79717,1.79749,35474464.0
2009-06-03 13:01:00,1.79751,1.79787,1.79741,1.79787,21200247.0
2009-06-03 13:02:00,1.79783,1.79783,1.79738,1.79738,6617991.0
2009-06-03 13:03:00,1.79733,1.79733,1.79699,1.79699,11467151.0
2009-06-03 13:04:00,1.79728,1.79808,1.79728,1.79808,7297006.0
2009-06-03 13:05:00,1.79813,1.79842,1.79813,1.79842,6265267.0
2009-06-03 13:06:00,1.7985,1.79862,1.79827,1.79827,15108498.0
2009-06-03 13:07:00,1.79805,1.79819,1.79761,1.79793,6393737.0
2009-06-03 13:08:00,1.79789,1.79824,1.79789,1.79793,51866724.0
2009-06-03 13:09:00,1.79789,1.79794,1.79781,1.79783,6607410.0
2009-06-03 13:10:00,1.79785,1.79804,1.79785,1.79795,8425658.0
2009-06-03 13:11:00,1.79806,1.79824,1.79805,1.7982,7911376.0
2009-06-03 13:12:00,1.79813,1.79821,1.79772,1.79821,5201626.0
2009-06-03 13:13:00,1.79832,1.79837,1.79819,1.79819,7444258.0
2009-06-03 13:14:00,1.79847,1.79885,1.79847,1.7988,12626937.0
2009-06-03 13:15:00,1.79879,1.79932,1.79879,1.79932,82692738.0
2009-06-03 13:16:00,1.79931,1.79931,1.79868,1.79869,3478301.0
2009-06-03 13:17:00,1.79852,1.79852,1.79763,1.79763,5564546.0
2009-06-03 13:18:00,1.79744,1.79781,1.79731,1.79781,4903119.0
2009-06-03 13:19:00,1.79782,1.79782,1.7976,1.79767,7812834.0
2009-06-03 13:20:00,1.7977,1.79788,1.7977,1.79788,7184324.0
2009-06-03 13:21:00,1.79776,1.79797,1.79776,1.79783,1922497.0
2009-06-03 13:22:00,1.79771,1.79786,1.79754,1.79786,4904945.0
2009-06-03 13:23:00,1.79799,1.79847,1.79798,1.79847,10501154.0
2009-06-03 13:24:00,1.79867,1.79887,1.79846,1.79846,105404919.0
2009-06-03 13:25:00,1.79854,1.79868,1.79854,1.7986,2088150.0
2009-06-03 13:26:00,1.79893,1.79989,1.79893,1.79989,10068480.0
2009-06-03 13:27:00,1.79993,1.80014,1.79963,1.79963,4228363.0
2009-06-03 13:28:00,1.79952,1.79989,1.79916,1.79949,9046623.0
2009-06-03 13:29:00,1.79951,1.79953,1.79917,1.79917,7047946.0
2009-06-03 13:30:00,1.79928,1.79943,1.79912,1.79943,3843571.0
2009-06-03 13:31:00,1.79946,1.79976,1.79941,1.79941,5713304.0
2009-06-03 13:32:00,1.7994,1.7994,1.79897,1.79897,13885902.0
2009-06-03 13:33:00,1.79896,1.79896,1.79869,1.79869,3596701.0
2009-06-03 13:34:00,1.79863,1.79864,1.79833,1.79842,15530864.0
2009-06-03 13:35:00,1.79838,1.79838,1.79815,1.79823,6802652.0
2009-06-03 13:36:00,1.7984,1.79844,1.79804,1.79837,5598982.0
2009-06-03 13:37:00,1.79831,1.79831,1.79768,1.79768,3923117.0
2009-06-03 13:38:00,1.7976,1.79797,1.7976,1.79797,22849383.0
2009-06-03 13:39:00,1.7981,1.79833,1.79784,1.79784,1877336.0
2009-06-03 13:40:00,1.79767,1.79767,1.79735,1.79735,8013476.0
2009-06-03 13:41:00,1.79717,1.79735,1.79708,1.79708,10789326.0
2009-06-03 13:42:00,1.79671,1.79671,1.79635,1.79635,4327649.0
2009-06-03 13:43:00,1.79597,1.79607,1.79572,1.79599,8363416.0
2009-06-03 13:44:00,1.79596,1.79629,1.79593,1.79629,7070819.0
2009-06-03 13:45:00,1.79639,1.79668,1.79639,1.79666,16557031.0
2009-06-03 13:46:00,1.7968,1.79732,1.7968,1.7968,7579429.0
2009-06-03 13:47:00,1.79669,1.79672,1.79657,1.79666,5730294.0
2009-06-03 13:48:00,1.79679,1.7969,1.79661,1.79662,9961311.0
2009-06-03 13:49:00,1.79652,1.79686,1.79652,1.79663,7242675.0
2009-06-03 13:50:00,1.79637,1.79637,1.79601,1.79619,3934665.0
2009-06-03 13:51:00,1.79617,1.79627,1.79571,1.79571,10988111.0
2009-06-03 13:52:00,1.79553,1.79553,1.79483,1.79483,16576134.0
2009-06-03 13:53:00,1.79482,1.79487,1.79454,1.79477,2581299.0
2009-06-03 13:54:00,1.7947,1.7947,1.79446,1.79463,43757660.0
2009-06-03 13:55:00,1.79445,1.79445,1.79396,1.794,3788948.0
2009-06-03 13:56:00,1.79409,1.79438,1.79402,1.79438,60454464.0
2009-06-03 13:57:00,1.79456,1.79499,1.79456,1.79499,47017080.0
2009-06-03 13:58:00,1.79495,1.79502,1.79453,1.79454,3274175.0
2009-06-03 13:59:00,1.79481,1.79514,1.79481,1.79489,2744570.0
2009-06-03 14:00:00,1.79507,1.79509,1.79496,1.79505,9584896.0
2009-06-03 14:01:00,1.79486,1.79504,1.79485,1.79504,9182684.0
2009-06-03 14:02:00,1.79511,1.79525,1.79511,1.79525,13173504.0
2009-06-03 14:03:00,1.79525,1.79525,1.79474,1.7949,11142606.0
2009-06-03 14:04:00,1.7948,1.79486,1.79453,1.79453,5198276.0
2009-06-03 14:05:00,1.79454,1.79454,1.79435,1.79442,2382954.0
2009-06-03 14:06:00,1.79451,1.79483,1.7943,1.79483,9595084.0
2009-06-03 14:07:00,1.7948,1.79492,1.79461,1.79461,7878983.0
2009-06-03 14:08:00,1.79447,1.79454,1.79436,1.79454,3282137.0
2009-06-03 14:09:00,1.79467,1.79487,1.79467,1.79481,6426445.0
2009-06-03 14:10:00,1.79486,1.79602,1.79486,1.7957,20377697.0
2009-06-03 14:11:00,1.79575,1.79603,1.79575,1.79603,5063280.0
2009-06-03 14:12:00,1.79609,1.79695,1.79609,1.79695,25632000.0
2009-06-03 14:13:00,1.79708,1.79731,1.79708,1.79708,11573678.0
2009-06-03 14:14:00,1.79711,1.79731,1.79711,1.79718,3955714.0
2009-06-03 14:15:00,1.79739,1.79754,1.79731,1.79731,25609162.0
2009-06-03 14:16:00,1.79719,1.79719,1.7968,1.7968,5907160.0
2009-06-03 14:17:00,1.79679,1.79726,1.79679,1.79726,4965638.0
2009-06-03 14:18:00,1.79724,1.79724,1.79687,1.79706,1470308.0
2009-06-03 14:19:00,1.79722,1.79755,1.79722,1.79755,6449607.0
2009-06-03 14:20:00,1.79771,1.79799,1.7976,1.79799,2330461.0
2009-06-03 14:21:00,1.79808,1.79818,1.79682,1.79682,11091709.0
2009-06-03 14:22:00,1.79672,1.79689,1.79672,1.79686,27357196.0
2009-06-03 14:23:00,1.79701,1.7973,1.79588,1.79703,7384358.0
2009-06-03 14:24:00,1.79714,1.79769,1.79714,1.79769,2683203.0
2009-06-03 14:25:00,1.79779,1.79857,1.79779,1.79857,3256289.0
2009-06-03 14:26:00,1.79855,1.79863,1.79833,1.79833,14882954.0
2009-06-03 14:27:00,1.79822,1.79822,1.79772,1.79772,2096938.0
2009-06-03 14:28:00,1.79613,1.79767,1.79613,1.79702,15585494.0
2009-06-03 14:29:00,1.797,1.79708,1.797,1.79701,6165953.0
2009-06-03 14:30:00,1.797,1.79719,1.797,1.79715,11248192.0
2009-06-03 14:31:00,1.79718,1.7976,1.79718,1.7976,8153839.0
2009-06-03 14:32:00,1.79762,1.7977,1.79748,1.79748,17575030.0
2009-06-03 14:33:00,1.79752,1.79778,1.79708,1.79778,10434123.0
2009-06-03 14:34:00,1.79769,1.79791,1.79767,1.79791,8371833.0
2009-06-03 14:35:00,1.79786,1.79788,1.79752,1.79759,7293917.0
2009-06-03 14:36:00,1.79753,1.79753,1.79723,1.79734,9232849.0
2009-06-03 14:37:00,1.79738,1.79745,1.79709,1.79745,28789176.0
2009-06-03 14:38:00,1.79756,1.79791,1.7975,1.79791,21760862.0
2009-06-03 14:39:00,1.798,1.79832,1.798,1.7982,10065587.0
2009-06-03 14:40:00,1.79829,1.79843,1.79829,1.79841,7988724.0
2009-06-03 14:41:00,1.79845,1.79846,1.79833,1.79833,1805297.0
2009-06-03 14:42:00,1.79832,1.79845,1.79822,1.79822,4116733.0
2009-06-03 14:43:00,1.7983,1.7986,1.79827,1.79827,2280456.0
2009-06-03 14:44:00,1.79833,1.79854,1.79824,1.79854,4976923.0
2009-06-03 14:45:00,1.79877,1.79896,1.79852,1.79896,8507700.0
2009-06-03 14:46:00,1.79893,1.79896,1.7987,1.79877,8025831.0
2009-06-03 14:47:00,1.79868,1.79912,1.79868,1.79912,5301761.0
2009-06-03 14:48:00,1.79918,1.79958,1.79918,1.79958,15200768.0
2009-06-03 14:49:00,1.79962,1.79991,1.79962,1.79991,7406643.0
2009-06-03 14:50:00,1.79995,1.80054,1.79995,1.80054,35684760.0
2009-06-03 14:51:00,1.80062,1.80116,1.80062,1.80116,7906281.0
2009-06-03 14:52:00,1.80125,1.80151,1.80125,1.80151,3836387.0
2009-06-03 14:53:00,1.80155,1.80203,1.80153,1.80153,3874907.0
2009-06-03 14:54:00,1.80149,1.8015,1.79978,1.79978,6868199.0
2009-06-03 14:55:00,1.79977,1.79977,1.79932,1.79934,4950654.0
2009-06-03 14:56:00,1.79933,1.79933,1.79829,1.79838,8611800.0
2009-06-03 14:57:00,1.79833,1.79836,1.79794,1.79836,6566366.0
2009-06-03 14:58:00,1.79852,1.79896,1.79852,1.79896,34564783.0
2009-06-03 14:59:00,1.79902,1.79918,1.799,1.799,6909403.0
2009-06-03 15:00:00,1.79904,1.7998,1.79904,1.7998,5115597.0
2009-06-03 15:01:00,1.79997,1.79997,1.79979,1.79979,4810980.0
2009-06-03 15:02:00,1.79968,1.79978,1.79953,1.79978,2860769.0
2009-06-03 15:03:00,1.79957,1.79957,1.79898,1.79898,6011804.0
2009-06-03 15:04:00,1.79897,1.79944,1.79897,1.7994,7224546.0
2009-06-03 15:05:00,1.79955,1.79955,1.79938,1.79945,7189347.0
2009-06-03 15:06:00,1.79942,1.79942,1.79896,1.79896,6856578.0
2009-06-03 15:07:00,1.79892,1.79892,1.79832,1.79832,2897891.0
2009-06-03 15:08:00,1.79828,1.79846,1.79799,1.79829,27878040.0
2009-06-03 15:09:00,1.79817,1.79846,1.79797,1.79846,6362377.0
2009-06-03 15:10:00,1.79857,1.79857,1.79827,1.79827,14099508.0
2009-06-03 15:11:00,1.79818,1.79848,1.79818,1.79833,30529931.0
2009-06-03 15:12:00,1.79821,1.79832,1.79801,1.79824,35254694.0
2009-06-03 15:13:00,1.79812,1.79822,1.79779,1.79822,18987228.0
2009-06-03 15:14:00,1.79809,1.79809,1.7975,1.7975,2890654.0
2009-06-03 15:15:00,1.79726,1.79726,1.79634,1.7966,4883251.0
2009-06-03 15:16:00,1.79693,1.79753,1.79693,1.79753,8049307.0
2009-06-03 15:17:00,1.79758,1.79776,1.79735,1.79738,4807271.0
2009-06-03 15:18:00,1.79743,1.79743,1.7971,1.7972,6583173.0
2009-06-03 15:19:00,1.79735,1.79754,1.79732,1.79754,6041323.0
2009-06-03 15:20:00,1.7977,1.798,1.7977,1.798,25864350.0
2009-06-03 15:21:00,1.79806,1.79806,1.79792,1.79792,10362863.0
2009-06-03 15:22:00,1.79784,1.79784,1.79581,1.79581,8808780.0
2009-06-03 15:23:00,1.79556,1.79556,1.7948,1.7948,5934651.0
2009-06-03 15:24:00,1.79499,1.795,1.79452,1.79452,7055747.0
2009-06-03 15:25:00,1.7947,1.79527,1.7947,1.79527,3197924.0
2009-06-03 15:26:00,1.79528,1.79528,1.79501,1.7952,32820082.0
2009-06-03 15:27:00,1.79518,1.7952,1.79496,1.79519,7376402.0
2009-06-03 15:28:00,1.79531,1.79543,1.79525,1.79525,2507197.0
2009-06-03 15:29:00,1.79545,1.79566,1.79543,1.79566,1228133.0
2009-06-03 15:30:00,1.79576,1.7964,1.79576,1.7964,6710216.0
2009-06-03 15:31:00,1.79649,1.79678,1.79649,1.79678,3710563.0
2009-06-03 15:32:00,1.79665,1.79668,1.79611,1.79611,8241080.0
2009-06-03 15:33:00,1.79601,1.79601,1.79574,1.79574,6624739.0
2009-06-03 15:34:00,1.79551,1.79551,1.79461,1.79517,16088685.0
2009-06-03 15:35:00,1.79518,1.7958,1.79518,1.7958,15176746.0
2009-06-03 15:36:00,1.79577,1.79601,1.79572,1.79572,11361404.0
2009-06-03 15:37:00,1.79574,1.79586,1.79569,1.79585,3850941.0
2009-06-03 15:38:00,1.7958,1.79583,1.79543,1.79543,13518775.0
2009-06-03 15:39:00,1.7953,1.79561,1.7953,1.7956,11272185.0
2009-06-03 15:40:00,1.79574,1.79666,1.79574,1.79666,7941768.0
2009-06-03 15:41:00,1.79645,1.7968,1.79635,1.79635,21032156.0
2009-06-03 15:42:00,1.79605,1.79605,1.79555,1.79588,11616944.0
2009-06-03 15:43:00,1.79569,1.79569,1.79511,1.79511,1917384.0
2009-06-03 15:44:00,1.79503,1.79503,1.79481,1.79497,6908191.0
2009-06-03 15:45:00,1.7952,1.79551,1.79517,1.79551,5401146.0
2009-06-03 15:46:00,1.79582,1.79639,1.79582,1.79639,35543704.0
2009-06-03 15:47:00,1.79641,1.79645,1.7963,1.7963,8257324.0
2009-06-03 15:48:00,1.79608,1.79608,1.79528,1.79528,8072275.0
2009-06-03 15:49:00,1.79498,1.79498,1.79419,1.79488,3599039.0
2009-06-03 15:50:00,1.79495,1.79519,1.79495,1.79517,4397059.0
2009-06-03 15:51:00,1.79512,1.79514,1.79507,1.7951,10487432.0
2009-06-03 15:52:00,1.79525,1.79561,1.79525,1.79538,11360918.0
2009-06-03 15:53:00,1.79529,1.79529,1.79374,1.79508,3918574.0
2009-06-03 15:54:00,1.79544,1.79584,1.79544,1.79584,2887948.0
2009-06-03 15:55:00,1.79599,1.79606,1.79593,1.79606,30654000.0
2009-06-03 15:56:00,1.79594,1.79631,1.79594,1.79631,14009002.0
2009-06-03 15:57:00,1.79641,1.79652,1.79626,1.79639,22885590.0
2009-06-03 15:58:00,1.79635,1.79654,1.7963,1.79647,8218637.0
2009-06-03 15:59:00,1.79651,1.79655,1.79641,1.79655,33633192.0
2009-06-03 16:00:00,1.79645,1.79738,1.79645,1.79738,8996837.0
2009-06-03 16:01:00,1.7975,1.79791,1.7975,1.79778,6084167.0
2009-06-03 16:02:00,1.79807,1.79879,1.79807,1.79876,17437105.0
2009-06-03 16:03:00,1.79849,1.79849,1.79812,1.79812,14347898.0
2009-06-03 16:04:00,1.79817,1.79824,1.79813,1.79824,2974860.0
2009-06-03 16:05:00,1.79828,1.79855,1.79828,1.79855,1839467.0
2009-06-03 16:06:00,1.79854,1.79855,1.79842,1.79846,4848477.0
2009-06-03 16:07:00,1.79849,1.79865,1.79818,1.79818,7227945.0
2009-06-03 16:08:00,1.79814,1.79826,1.79812,1.79826,4303583.0
2009-06-03 16:09:00,1.79817,1.79817,1.79786,1.7979,2324833.0
2009-06-03 16:10:00,1.79807,1.79838,1.79802,1.79829,9930750.0
2009-06-03 16:11:00,1.7984,1.79862,1.79816,1.79816,8648320.0
2009-06-03 16:12:00,1.7982,1.79824,1.798,1.798,3050205.0
2009-06-03 16:13:00,1.79816,1.79855,1.79816,1.79855,6347360.0
2009-06-03 16:14:00,1.79848,1.79848,1.79807,1.79819,14899773.0
2009-06-03 16:15:00,1.79804,1.79807,1.79778,1.79801,8320053.0
2009-06-03 16:16:00,1.79821,1.79913,1.79821,1.79913,19589494.0
2009-06-03 16:17:00,1.79933,1.79959,1.79933,1.79939,3140888.0
2009-06-03 16:18:00,1.79946,1.79974,1.79946,1.79974,45559074.0
2009-06-03 16:19:00,1.79975,1.79985,1.79955,1.79975,27324833.0
2009-06-03 16:20:00,1.79987,1.80072,1.79987,1.80041,14776300.0
2009-06-03 16:21:00,1.80037,1.80078,1.80028,1.80028,14026267.0
2009-06-03 16:22:00,1.80051,1.80051,1.80025,1.80027,7431751.0
2009-06-03 16:23:00,1.80028,1.80059,1.80028,1.80054,8698297.0
2009-06-03 16:24:00,1.80056,1.80069,1.80004,1.80069,6019426.0
2009-06-03 16:25:00,1.80064,1.80064,1.80016,1.80035,11612891.0
2009-06-03 16:26:00,1.80032,1.80039,1.80018,1.80028,9248944.0
2009-06-03 16:27:00,1.80028,1.80036,1.80011,1.80011,4005153.0
2009-06-03 16:28:00,1.79997,1.79997,1.79881,1.79881,16299856.0
2009-06-03 16:29:00,1.79857,1.79897,1.79836,1.79897,4610793.0
2009-06-03 16:30:00,1.79912,1.79958,1.79912,1.79958,7000783.0
2009-06-03 16:31:00,1.79978,1.80049,1.79978,1.80049,6676122.0
2009-06-03 16:32:00,1.80063,1.8007,1.80021,1.80021,95202900.0
2009-06-03 16:33:00,1.80009,1.80011,1.79995,1.79995,5367517.0
2009-06-03 16:34:00,1.79985,1.80012,1.79959,1.79959,16706112.0
2009-06-03 16:35:00,1.79949,1.7995,1.79938,1.79939,1878315.0
2009-06-03 16:36:00,1.79936,1.79936,1.79902,1.79906,5325808.0
2009-06-03 16:37:00,1.79885,1.79885,1.79847,1.79847,5782704.0
2009-06-03 16:38:00,1.79868,1.79903,1.79868,1.79891,10441489.0
2009-06-03 16:39:00,1.79893,1.79937,1.79893,1.7992,27800168.0
2009-06-03 16:40:00,1.79927,1.79953,1.79927,1.79953,5072568.0
2009-06-03 16:41:00,1.79954,1.79954,1.79891,1.79919,15691762.0
2009-06-03 16:42:00,1.79894,1.79894,1.79855,1.79855,53058541.0
2009-06-03 16:43:00,1.79897,1.79927,1.79891,1.79891,1633865.0
2009-06-03 16:44:00,1.79875,1.79875,1.7985,1.79858,13286626.0
2009-06-03 16:45:00,1.79849,1.79849,1.79807,1.79807,13104779.0
2009-06-03 16:46:00,1.79783,1.7981,1.79783,1.7981,7606724.0
2009-06-03 16:47:00,1.79818,1.79818,1.79794,1.79811,15201968.0
2009-06-03 16:48:00,1.79801,1.79801,1.79722,1.79722,4828374.0
2009-06-03 16:49:00,1.79728,1.7974,1.79705,1.79714,21015861.0
2009-06-03 16:50:00,1.79716,1.79726,1.79684,1.79684,5300392.0
2009-06-03 16:51:00,1.79671,1.79671,1.79616,1.79626,1813823.0
2009-06-03 16:52:00,1.79645,1.7967,1.79644,1.7965,5575636.0
2009-06-03 16:53:00,1.79641,1.79641,1.79597,1.7961,8386043.0
2009-06-03 16:54:00,1.79608,1.79618,1.796,1.79613,1539107.0
2009-06-03 16:55:00,1.79617,1.79619,1.79572,1.79572,6779781.0
2009-06-03 16:56:00,1.79567,1.7957,1.79558,1.79568,35587650.0
2009-06-03 16:57:00,1.7958,1.79591,1.79576,1.79591,10294346.0
2009-06-03 16:58:00,1.79594,1.79613,1.79594,1.79607,5584432.0
2009-06-03 16:59:00,1.79634,1.7973,1.79634,1.7973,5733150.0
2009-06-03 17:00:00,1.79747,1.79795,1.79747,1.79795,4755701.0
2009-06-03 17:01:00,1.79802,1.79806,1.7978,1.7978,11755961.0
2009-06-03 17:02:00,1.79764,1.79773,1.79746,1.7975,1596765.0
2009-06-03 17:03:00,1.79773,1.79785,1.79764,1.79768,7969941.0
2009-06-03 17:04:00,1.79774,1.79803,1.79766,1.79803,10081928.0
2009-06-03 17:05:00,1.798,1.79803,1.79776,1.79776,2721931.0
2009-06-03 17:06:00,1.79773,1.7981,1.79773,1.7981,13682304.0
2009-06-03 17:07:00,1.79822,1.79826,1.79808,1.79818,10342970.0
2009-06-03 17:08:00,1.79813,1.79813,1.79792,1.798,7349065.0
2009-06-03 17:09:00,1.79803,1.7982,1.79803,1.79816,26637397.0
2009-06-03 17:10:00,1.79819,1.79835,1.798,1.798,2570737.0
2009-06-03 17:11:00,1.79801,1.79801,1.79745,1.79745,4723194.0
2009-06-03 17:12:00,1.79717,1.79717,1.79687,1.79701,6964572.0
2009-06-03 17:13:00,1.79708,1.79708,1.79686,1.79686,6392520.0
2009-06-03 17:14:00,1.79678,1.79678,1.79646,1.7965,4073987.0
2009-06-03 17:15:00,1.7966,1.79685,1.79654,1.79654,11293925.0
2009-06-03 17:16:00,1.79661,1.7968,1.79655,1.7968,84486692.0
2009-06-03 17:17:00,1.79699,1.79752,1.79699,1.79752,2055600.0
2009-06-03 17:18:00,1.79743,1.79772,1.79734,1.79772,2465564.0
2009-06-03 17:19:00,1.79776,1.79796,1.79737,1.79737,5474495.0
2009-06-03 17:20:00,1.79739,1.79763,1.79739,1.79763,2821418.0
2009-06-03 17:21:00,1.79777,1.79832,1.79777,1.7982,8322763.0
2009-06-03 17:22:00,1.79819,1.79859,1.7979,1.79847,2979552.0
2009-06-03 17:23:00,1.79842,1.79843,1.79825,1.7983,8163438.0
2009-06-03 17:24:00,1.79843,1.79864,1.79843,1.79863,3251116.0
2009-06-03 17:25:00,1.79862,1.79874,1.7986,1.7986,6661390.0
2009-06-03 17:26:00,1.79856,1.79856,1.79841,1.79845,11600647.0
2009-06-03 17:27:00,1.79835,1.79835,1.7981,1.79812,7044999.0
2009-06-03 17:28:00,1.798,1.79823,1.79774,1.79794,126324480.0
2009-06-03 17:29:00,1.798,1.79816,1.79765,1.79816,8774527.0
2009-06-03 17:30:00,1.79835,1.79861,1.79835,1.79837,3072415.0
2009-06-03 17:31:00,1.79824,1.79824,1.79775,1.79814,3954181.0
2009-06-03 17:32:00,1.79822,1.79827,1.79811,1.79818,19680219.0
2009-06-03 17:33:00,1.79812,1.79812,1.79782,1.79795,4044563.0
2009-06-03 17:34:00,1.79807,1.79855,1.79807,1.79855,6673011.0
2009-06-03 17:35:00,1.7987,1.79916,1.7987,1.79916,7062389.0
2009-06-03 17:36:00,1.79915,1.79924,1.79899,1.79899,4477070.0
2009-06-03 17:37:00,1.79876,1.79899,1.79875,1.79899,8702145.0
2009-06-03 17:38:00,1.799,1.79927,1.79895,1.79908,4470283.0
2009-06-03 17:39:00,1.79903,1.79903,1.79889,1.79897,96417301.0
2009-06-03 17:40:00,1.79887,1.79887,1.79808,1.79808,5205724.0
2009-06-03 17:41:00,1.79806,1.79809,1.79798,1.79809,2827659.0
2009-06-03 17:42:00,1.79816,1.7984,1.79812,1.7984,113711300.0
2009-06-03 17:43:00,1.79847,1.79859,1.79842,1.7985,7895537.0
2009-06-03 17:44:00,1.79838,1.79838,1.79809,1.79828,14416470.0
2009-06-03 17:45:00,1.79824,1.79824,1.79796,1.79812,2595090.0
2009-06-03 17:46:00,1.79812,1.79812,1.79775,1.79775,17993426.0
2009-06-03 17:47:00,1.79775,1.79847,1.79775,1.79847,4133219.0
2009-06-03 17:48:00,1.79859,1.79872,1.79843,1.79843,62652480.0
2009-06-03 17:49:00,1.79814,1.79827,1.79789,1.79827,5605579.0
2009-06-03 17:50:00,1.79854,1.79854,1.79846,1.79846,3530584.0
2009-06-03 17:51:00,1.79843,1.79843,1.79824,1.79834,4180030.0
2009-06-03 17:52:00,1.79846,1.79865,1.79823,1.79855,3644146.0
2009-06-03 17:53:00,1.79874,1.79913,1.79874,1.7991,30438145.0
2009-06-03 17:54:00,1.79921,1.79934,1.7991,1.79916,2248080.0
2009-06-03 17:55:00,1.79919,1.79935,1.79904,1.79904,7333486.0
2009-06-03 17:56:00,1.79895,1.79895,1.7986,1.79876,7219798.0
2009-06-03 17:57:00,1.79877,1.79889,1.79867,1.79867,7288613.0
2009-06-03 17:58:00,1.79878,1.79979,1.79878,1.79942,62168613.0
2009-06-03 17:59:00,1.79929,1.79958,1.79928,1.79958,4472070.0
2009-06-03 18:00:00,1.79972,1.79982,1.79954,1.79954,2513399.0
2009-06-03 18:01:00,1.79937,1.79945,1.79929,1.79945,3345762.0
2009-06-03 18:02:00,1.79929,1.79944,1.79928,1.79944,4932821.0
2009-06-03 18:03:00,1.79944,1.7997,1.79937,1.79937,9598924.0
2009-06-03 18:04:00,1.79928,1.79943,1.79924,1.79926,34135248.0
2009-06-03 18:05:00,1.79929,1.7994,1.79922,1.79928,6847530.0
2009-06-03 18:06:00,1.79934,1.79986,1.79934,1.79986,43429300.0
2009-06-03 18:07:00,1.80015,1.80039,1.79996,1.79996,7560872.0
2009-06-03 18:08:00,1.8,1.80005,1.79978,1.79978,11046259.0
2009-06-03 18:09:00,1.79974,1.79974,1.79932,1.79943,18726684.0
2009-06-03 18:10:00,1.79931,1.79974,1.79931,1.79974,8618280.0
2009-06-03 18:11:00,1.79985,1.80023,1.79985,1.80023,4988554.0
2009-06-03 18:12:00,1.80034,1.80059,1.80013,1.80056,7378129.0
2009-06-03 18:13:00,1.80065,1.80105,1.80065,1.80084,3977458.0
2009-06-03 18:14:00,1.80097,1.80265,1.80097,1.80261,202629264.0
2009-06-03 18:15:00,1.80283,1.80286,1.80276,1.80282,3815404.0
2009-06-03 18:16:00,1.80265,1.80265,1.80222,1.80222,21205413.0
2009-06-03 18:17:00,1.80203,1.80243,1.80192,1.80243,2363415.0
2009-06-03 18:18:00,1.80276,1.80316,1.80276,1.80316,16004616.0
2009-06-03 18:19:00,1.80316,1.80341,1.80294,1.80341,4619099.0
2009-06-03 18:20:00,1.80361,1.80381,1.80361,1.80381,3825475.0
2009-06-03 18:21:00,1.8038,1.80408,1.8038,1.80408,2241010.0
2009-06-03 18:22:00,1.80414,1.80422,1.80407,1.80414,3943321.0
2009-06-03 18:23:00,1.80407,1.80481,1.80407,1.80481,7224545.0
2009-06-03 18:24:00,1.80506,1.8051,1.80491,1.80491,16198674.0
2009-06-03 18:25:00,1.8051,1.80564,1.8051,1.80564,4619353.0
2009-06-03 18:26:00,1.80579,1.80806,1.80579,1.80803,44066319.0
2009-06-03 18:27:00,1.80803,1.80803,1.80732,1.80732,11683985.0
2009-06-03 18:28:00,1.80733,1.80733,1.80692,1.80692,8660075.0
2009-06-03 18:29:00,1.80684,1.80684,1.80657,1.80657,6104812.0
2009-06-03 18:30:00,1.80665,1.80665,1.8057,1.80573,178649088.0
2009-06-03 18:31:00,1.80581,1.80606,1.80581,1.80589,2991139.0
2009-06-03 18:32:00,1.80617,1.80658,1.80617,1.80634,67435960.0
2009-06-03 18:33:00,1.80652,1.80716,1.80652,1.80691,6591865.0
2009-06-03 18:34:00,1.80691,1.80691,1.80663,1.80663,5646483.0
2009-06-03 18:35:00,1.80663,1.80663,1.80625,1.80626,9313318.0
2009-06-03 18:36:00,1.80621,1.80621,1.80584,1.80584,7456710.0
2009-06-03 18:37:00,1.80595,1.80646,1.80595,1.80631,7501205.0
2009-06-03 18:38:00,1.80618,1.80618,1.80541,1.80541,1470402.0
2009-06-03 18:39:00,1.80531,1.80602,1.80531,1.80602,4708994.0
2009-06-03 18:40:00,1.80604,1.8062,1.80582,1.80582,5439519.0
2009-06-03 18:41:00,1.80574,1.80574,1.80547,1.80547,8444829.0
2009-06-03 18:42:00,1.80541,1.80541,1.80502,1.80527,2608409.0
2009-06-03 18:43:00,1.80517,1.80517,1.8043,1.8043,7708007.0
2009-06-03 18:44:00,1.8042,1.8042,1.80354,1.80354,138605181.0
2009-06-03 18:45:00,1.80328,1.80328,1.80268,1.80286,3907870.0
2009-06-03 18:46:00,1.80254,1.80254,1.8019,1.8023,6545597.0
2009-06-03 18:47:00,1.80205,1.80205,1.8011,1.8011,2895393.0
2009-06-03 18:48:00,1.80095,1.80095,1.80005,1.80006,1851493.0
2009-06-03 18:49:00,1.79999,1.79999,1.79972,1.79974,5892194.0
2009-06-03 18:50:00,1.79962,1.79962,1.79923,1.79923,6913016.0
2009-06-03 18:51:00,1.79931,1.79931,1.79878,1.79878,7355176.0
2009-06-03 18:52:00,1.79871,1.79871,1.79815,1.79846,21813449.0
2009-06-03 18:53:00,1.79853,1.79873,1.79851,1.79851,4794963.0
2009-06-03 18:54:00,1.79849,1.79849,1.79791,1.79803,7699089.0
2009-06-03 18:55:00,1.7978,1.79789,1.79746,1.79789,4684387.0
2009-06-03 18:56:00,1.79796,1.79884,1.79796,1.79884,37356465.0
2009-06-03 18:57:00,1.79883,1.79883,1.79851,1.79851,3640146.0
2009-06-03 18:58:00,1.79851,1.79851,1.79826,1.79837,39136440.0
2009-06-03 18:59:00,1.79835,1.7988,1.79835,1.7988,20025497.0
2009-06-03 19:00:00,1.79891,1.80006,1.79891,1.80006,8386530.0
2009-06-03 19:01:00,1.8003,1.80048,1.8003,1.80037,3905960.0
2009-06-03 19:02:00,1.80025,1.80036,1.79994,1.80036,53397330.0
2009-06-03 19:03:00,1.80044,1.80047,1.80018,1.80026,34038128.0
2009-06-03 19:04:00,1.80026,1.80053,1.80026,1.80038,5222779.0
2009-06-03 19:05:00,1.80044,1.80052,1.8002,1.8002,5933673.0
2009-06-03 19:06:00,1.80014,1.80032,1.80008,1.80016,10314617.0
2009-06-03 19:07:00,1.8,1.8,1.79937,1.79937,7501181.0
2009-06-03 19:08:00,1.79932,1.79932,1.79917,1.79927,13376194.0
2009-06-03 19:09:00,1.79911,1.7994,1.79906,1.79906,3226622.0
2009-06-03 19:10:00,1.79899,1.79899,1.79855,1.79856,13587521.0
2009-06-03 19:11:00,1.79872,1.79881,1.79865,1.79865,1504650.0
2009-06-03 19:12:00,1.79866,1.79902,1.79866,1.79902,71657760.0
2009-06-03 19:13:00,1.79911,1.79926,1.79911,1.79917,5500834.0
2009-06-03 19:14:00,1.79898,1.79924,1.79897,1.79903,7280353.0
2009-06-03 19:15:00,1.79895,1.79943,1.79893,1.79943,5132285.0
2009-06-03 19:16:00,1.79948,1.79948,1.79932,1.79939,18883946.0
2009-06-03 19:17:00,1.79914,1.79917,1.79886,1.79914,4796536.0
2009-06-03 19:18:00,1.79912,1.79915,1.79878,1.79889,2428916.0
2009-06-03 19:19:00,1.79897,1.79964,1.79897,1.79964,6992931.0
2009-06-03 19:20:00,1.79971,1.80038,1.79968,1.80038,4540880.0
2009-06-03 19:21:00,1.80034,1.80034,1.80008,1.8001,1764961.0
2009-06-03 19:22:00,1.80031,1.80085,1.80031,1.80085,13119722.0
2009-06-03 19:23:00,1.80075,1.80075,1.80042,1.8006,8017183.0
2009-06-03 19:24:00,1.80057,1.80109,1.80057,1.80109,4564426.0
2009-06-03 19:25:00,1.80134,1.80175,1.80134,1.80174,11260367.0
2009-06-03 19:26:00,1.80152,1.80153,1.80134,1.80153,3534332.0
2009-06-03 19:27:00,1.80151,1.80174,1.8014,1.80174,4405108.0
2009-06-03 19:28:00,1.80185,1.80192,1.80179,1.80183,10245042.0
2009-06-03 19:29:00,1.80158,1.80158,1.80117,1.80117,7263879.0
2009-06-03 19:30:00,1.80131,1.80133,1.80111,1.80114,8816514.0
2009-06-03 19:31:00,1.80084,1.80084,1.80049,1.80049,3998529.0
2009-06-03 19:32:00,1.80069,1.80102,1.80061,1.80099,8690377.0
2009-06-03 19:33:00,1.801,1.80152,1.801,1.80152,5534311.0
2009-06-03 19:34:00,1.80172,1.80213,1.80172,1.80213,6443469.0
2009-06-03 19:35:00,1.80213,1.80213,1.80189,1.80197,6011973.0
2009-06-03 19:36:00,1.80155,1.80189,1.80135,1.80135,8477197.0
2009-06-03 19:37:00,1.80143,1.80144,1.80133,1.8014,10279435.0
2009-06-03 19:38:00,1.80146,1.80163,1.80145,1.80156,10530116.0
2009-06-03 19:39:00,1.80178,1.80231,1.80178,1.80231,5554584.0
2009-06-03 19:40:00,1.8023,1.8023,1.80208,1.80215,95517440.0
2009-06-03 19:41:00,1.80206,1.80206,1.80169,1.80169,52814776.0
2009-06-03 19:42:00,1.80164,1.80171,1.80139,1.8015,6389924.0
2009-06-03 19:43:00,1.80143,1.80143,1.80098,1.80126,21246724.0
2009-06-03 19:44:00,1.80118,1.80118,1.80056,1.80056,5564741.0
2009-06-03 19:45:00,1.80043,1.80043,1.80003,1.80018,5126336.0
2009-06-03 19:46:00,1.80031,1.80052,1.80031,1.80051,32507608.0
2009-06-03 19:47:00,1.80058,1.80085,1.80058,1.80085,19468785.0
2009-06-03 19:48:00,1.80079,1.80113,1.80079,1.80106,1689484.0
2009-06-03 19:49:00,1.8012,1.80171,1.8012,1.80171,5488144.0
2009-06-03 19:50:00,1.80193,1.80195,1.80125,1.80144,3436488.0
2009-06-03 19:51:00,1.80137,1.80137,1.80021,1.80021,7911646.0
2009-06-03 19:52:00,1.80014,1.80014,1.79979,1.79979,9872881.0
2009-06-03 19:53:00,1.7996,1.7996,1.79899,1.79899,4959957.0
2009-06-03 19:54:00,1.79934,1.79934,1.79859,1.79897,5523825.0
2009-06-03 19:55:00,1.79914,1.79983,1.79914,1.79983,5422492.0
2009-06-03 19:56:00,1.79982,1.79996,1.79969,1.79996,3039463.0
2009-06-03 19:57:00,1.80016,1.80055,1.80011,1.80018,14523478.0
2009-06-03 19:58:00,1.80014,1.80018,1.79971,1.79983,17087200.0
2009-06-03 19:59:00,1.79982,1.79992,1.79939,1.79939,7372190.0
2009-06-03 20:00:00,1.79925,1.79988,1.79907,1.79988,11742448.0
2009-06-03 20:01:00,1.79986,1.79986,1.7996,1.7996,8847152.0
2009-06-03 20:02:00,1.79961,1.79973,1.79952,1.79959,8513924.0
2009-06-03 20:03:00,1.79959,1.79997,1.79959,1.79997,21643697.0
2009-06-03 20:04:00,1.80003,1.80024,1.80003,1.8002,9794350.0
2009-06-03 20:05:00,1.80017,1.80017,1.79991,1.79991,19044721.0
2009-06-03 20:06:00,1.79978,1.79984,1.7996,1.7996,5995378.0
2009-06-03 20:07:00,1.7995,1.7995,1.79924,1.79935,3763644.0
2009-06-03 20:08:00,1.79944,1.79987,1.79944,1.79987,61848250.0
2009-06-03 20:09:00,1.79989,1.80022,1.79983,1.80022,19011077.0
2009-06-03 20:10:00,1.8003,1.8006,1.8003,1.80036,40996843.0
2009-06-03 20:11:00,1.80024,1.80028,1.80013,1.80028,6164971.0
2009-06-03 20:12:00,1.80026,1.80069,1.80026,1.80069,10197113.0
2009-06-03 20:13:00,1.80062,1.80079,1.80058,1.80076,2239396.0
2009-06-03 20:14:00,1.80078,1.80088,1.80063,1.80063,1240259.0
2009-06-03 20:15:00,1.80073,1.8011,1.80063,1.8011,4870446.0
2009-06-03 20:16:00,1.80123,1.80175,1.80123,1.80175,6247082.0
2009-06-03 20:17:00,1.8019,1.80196,1.80184,1.80191,4315088.0
2009-06-03 20:18:00,1.80176,1.80198,1.80172,1.80198,7080349.0
2009-06-03 20:19:00,1.80208,1.8022,1.80196,1.80213,6010456.0
2009-06-03 20:20:00,1.802,1.802,1.80109,1.80109,4156740.0
2009-06-03 20:21:00,1.8011,1.80126,1.80096,1.80126,23603294.0
2009-06-03 20:22:00,1.80122,1.80126,1.80099,1.80099,12961129.0
2009-06-03 20:23:00,1.80096,1.801,1.80087,1.80087,12744568.0
2009-06-03 20:24:00,1.80081,1.8012,1.80081,1.8012,17301560.0
2009-06-03 20:25:00,1.80119,1.80127,1.80102,1.80127,9790606.0
2009-06-03 20:26:00,1.80133,1.80152,1.80125,1.80149,34044520.0
2009-06-03 20:27:00,1.80139,1.80139,1.80103,1.80103,10865394.0
2009-06-03 20:28:00,1.8008,1.80086,1.80056,1.80086,10924298.0
2009-06-03 20:29:00,1.80066,1.80066,1.80034,1.80064,4852005.0
2009-06-03 20:30:00,1.80072,1.80075,1.80044,1.80044,3432147.0
2009-06-03 20:31:00,1.80045,1.80049,1.80024,1.80033,5813120.0
2009-06-03 20:32:00,1.80051,1.80069,1.80051,1.80061,1150407.0
2009-06-03 20:33:00,1.80072,1.80072,1.80055,1.80059,13392777.0
2009-06-03 20:34:00,1.8006,1.80069,1.80053,1.80062,8254429.0
2009-06-03 20:35:00,1.80072,1.80072,1.80048,1.80061,9784706.0
2009-06-03 20:36:00,1.80079,1.80141,1.80079,1.80141,1969244.0
2009-06-03 20:37:00,1.80155,1.80209,1.80155,1.80209,7804703.0
2009-06-03 20:38:00,1.80213,1.80243,1.80213,1.80221,94951480.0
2009-06-03 20:39:00,1.80233,1.80248,1.80233,1.80247,34806265.0
2009-06-03 20:40:00,1.80264,1.80283,1.80255,1.80255,6885432.0
2009-06-03 20:41:00,1.80241,1.80252,1.8023,1.8023,9957202.0
2009-06-03 20:42:00,1.80225,1.80225,1.80159,1.8018,91220768.0
2009-06-03 20:43:00,1.80176,1.80193,1.80176,1.80193,13001797.0
2009-06-03 20:44:00,1.80187,1.80187,1.80166,1.80172,5456153.0
2009-06-03 20:45:00,1.80182,1.80232,1.80182,1.80232,3013999.0
2009-06-03 20:46:00,1.8024,1.80249,1.8022,1.80224,69024020.0
2009-06-03 20:47:00,1.80228,1.80258,1.80228,1.80258,19014269.0
2009-06-03 20:48:00,1.80265,1.80292,1.80261,1.80292,5493169.0
2009-06-03 20:49:00,1.80283,1.80283,1.80217,1.80223,10743850.0
2009-06-03 20:50:00,1.80233,1.80253,1.80233,1.80242,4357862.0
2009-06-03 20:51:00,1.80246,1.80255,1.80234,1.80255,13944752.0
2009-06-03 20:52:00,1.8028,1.80314,1.80279,1.80314,3178628.0
2009-06-03 20:53:00,1.80318,1.80353,1.80194,1.8031,4542234.0
2009-06-03 20:54:00,1.80311,1.80327,1.80299,1.80327,14538319.0
2009-06-03 20:55:00,1.80336,1.80338,1.80303,1.80303,11243048.0
2009-06-03 20:56:00,1.80298,1.80298,1.80283,1.80283,3793024.0
2009-06-03 20:57:00,1.80292,1.80297,1.80281,1.80287,11977254.0
2009-06-03 20:58:00,1.80281,1.80283,1.80269,1.80269,4348921.0
2009-06-03 20:59:00,1.8027,1.80326,1.8027,1.80326,7027153.0
2009-06-03 21:00:00,1.8035,1.80378,1.80349,1.80349,5311670.0
2009-06-03 21:01:00,1.80323,1.80323,1.80292,1.80301,3607667.0
2009-06-03 21:02:00,1.80278,1.80283,1.80237,1.80283,15435704.0
2009-06-03 21:03:00,1.80308,1.80339,1.80308,1.80335,9037652.0
2009-06-03 21:04:00,1.80343,1.80343,1.80331,1.8034,3246905.0
2009-06-03 21:05:00,1.80335,1.80339,1.80322,1.80339,8318257.0
2009-06-03 21:06:00,1.8034,1.80366,1.8034,1.80361,133456240.0
2009-06-03 21:07:00,1.80367,1.80367,1.80343,1.80355,9776331.0
2009-06-03 21:08:00,1.80353,1.80382,1.80353,1.80382,10084215.0
2009-06-03 21:09:00,1.80401,1.80449,1.80401,1.80449,9804855.0
2009-06-03 21:10:00,1.80448,1.80448,1.80433,1.80433,3527294.0
2009-06-03 21:11:00,1.80425,1.80432,1.80398,1.80432,4237206.0
2009-06-03 21:12:00,1.80438,1.80473,1.80438,1.80471,6655265.0
2009-06-03 21:13:00,1.80484,1.8051,1.80478,1.80478,4980053.0
2009-06-03 21:14:00,1.80487,1.8054,1.80487,1.80522,25275070.0
2009-06-03 21:15:00,1.80516,1.80516,1.80499,1.80508,4719900.0
2009-06-03 21:16:00,1.80511,1.8055,1.80511,1.8055,8082151.0
2009-06-03 21:17:00,1.80542,1.80542,1.80516,1.80516,10736849.0
2009-06-03 21:18:00,1.80529,1.80571,1.80529,1.80571,4498555.0
2009-06-03 21:19:00,1.80558,1.80582,1.80558,1.80575,10564539.0
2009-06-03 21:20:00,1.80574,1.80577,1.80566,1.80577,12402494.0
2009-06-03 21:21:00,1.80589,1.80651,1.80589,1.80637,4506541.0
2009-06-03 21:22:00,1.80647,1.80711,1.80647,1.80711,19488066.0
2009-06-03 21:23:00,1.8071,1.80754,1.80672,1.80745,7434069.0
2009-06-03 21:24:00,1.80743,1.80743,1.807,1.807,4691839.0
2009-06-03 21:25:00,1.80692,1.80715,1.80659,1.80715,10582018.0
2009-06-03 21:26:00,1.80741,1.80791,1.80741,1.8079,62099298.0
2009-06-03 21:27:00,1.80788,1.80798,1.80771,1.80796,5849201.0
2009-06-03 21:28:00,1.80789,1.80811,1.80789,1.80811,6651777.0
2009-06-03 21:29:00,1.80804,1.80804,1.80766,1.80766,6936605.0
2009-06-03 21:30:00,1.8075,1.8075,1.80688,1.80688,8652943.0
2009-06-03 21:31:00,1.8068,1.80693,1.80675,1.80693,13075695.0
2009-06-03 21:32:00,1.80693,1.80693,1.80676,1.80679,18520232.0
2009-06-03 21:33:00,1.80673,1.8069,1.8063,1.8069,3172302.0
2009-06-03 21:34:00,1.80693,1.80693,1.80607,1.80633,13133352.0
2009-06-03 21:35:00,1.80637,1.80647,1.80622,1.80645,4158604.0
2009-06-03 21:36:00,1.80654,1.80662,1.80617,1.80617,11650259.0
2009-06-03 21:37:00,1.80597,1.80597,1.80553,1.80579,3691044.0
2009-06-03 21:38:00,1.80572,1.80576,1.80569,1.80572,4678942.0
2009-06-03 21:39:00,1.80572,1.80599,1.80572,1.80572,9072806.0
2009-06-03 21:40:00,1.80532,1.80571,1.80523,1.8056,12687864.0
2009-06-03 21:41:00,1.80585,1.80599,1.80562,1.80562,3736833.0
2009-06-03 21:42:00,1.80585,1.80633,1.80585,1.80633,42910877.0
2009-06-03 21:43:00,1.80643,1.80651,1.80633,1.80633,5753016.0
2009-06-03 21:44:00,1.80645,1.80684,1.8064,1.80684,5330573.0
2009-06-03 21:45:00,1.80687,1.807,1.80685,1.80699,2540324.0
2009-06-03 21:46:00,1.80718,1.80744,1.80718,1.80742,6471396.0
2009-06-03 21:47:00,1.80743,1.80744,1.80713,1.80713,1053541.0
2009-06-03 21:48:00,1.80708,1.80708,1.80666,1.80666,4516647.0
2009-06-03 21:49:00,1.80661,1.80661,1.80636,1.80636,10952773.0
2009-06-03 21:50:00,1.80624,1.80636,1.80603,1.80636,4726860.0
2009-06-03 21:51:00,1.80637,1.80641,1.80623,1.80641,10057499.0
2009-06-03 21:52:00,1.80643,1.80658,1.80643,1.80656,7985054.0
2009-06-03 21:53:00,1.80649,1.80649,1.80593,1.80617,14305511.0
2009-06-03 21:54:00,1.80619,1.80628,1.80612,1.80612,7796569.0
2009-06-03 21:55:00,1.80621,1.80637,1.8061,1.80637,10099965.0
2009-06-03 21:56:00,1.80618,1.80618,1.80553,1.80553,15124329.0
2009-06-03 21:57:00,1.80543,1.80565,1.80543,1.80558,1487281.0
2009-06-03 21:58:00,1.80547,1.80547,1.80501,1.80501,5576784.0
2009-06-03 21:59:00,1.80492,1.80495,1.80473,1.80495,3988236.0
2009-06-03 22:00:00,1.80526,1.80547,1.80513,1.80513,17081059.0
2009-06-03 22:01:00,1.80523,1.8054,1.80523,1.80537,10802007.0
2009-06-03 22:02:00,1.80525,1.80525,1.80499,1.80504,4876967.0
2009-06-03 22:03:00,1.80521,1.80554,1.80519,1.80554,13259673.0
2009-06-03 22:04:00,1.80552,1.80592,1.80552,1.8059,5261615.0
2009-06-03 22:05:00,1.80584,1.80588,1.80558,1.80588,6744907.0
2009-06-03 22:06:00,1.806,1.80626,1.806,1.80605,4385856.0
2009-06-03 22:07:00,1.80604,1.80619,1.80592,1.80619,10236357.0
2009-06-03 22:08:00,1.80626,1.80644,1.806,1.80644,20198144.0
2009-06-03 22:09:00,1.80665,1.80683,1.80665,1.80683,17613435.0
2009-06-03 22:10:00,1.80686,1.80697,1.80677,1.80697,8151269.0
2009-06-03 22:11:00,1.80689,1.8072,1.80688,1.8072,3158498.0
2009-06-03 22:12:00,1.80724,1.80783,1.80724,1.80783,26537136.0
2009-06-03 22:13:00,1.80788,1.80788,1.80775,1.80776,20424580.0
2009-06-03 22:14:00,1.80781,1.80789,1.80759,1.80759,2581909.0
2009-06-03 22:15:00,1.80757,1.80763,1.80755,1.80763,6914354.0
2009-06-03 22:16:00,1.80769,1.808,1.80769,1.80783,7512907.0
2009-06-03 22:17:00,1.80776,1.80792,1.80769,1.80792,5117621.0
2009-06-03 22:18:00,1.80799,1.80815,1.80799,1.80802,6096996.0
2009-06-03 22:19:00,1.80788,1.808,1.80788,1.808,9131046.0
2009-06-03 22:20:00,1.80808,1.8081,1.80796,1.80805,4598783.0
2009-06-03 22:21:00,1.80791,1.808,1.80783,1.808,10515328.0
2009-06-03 22:22:00,1.80796,1.80796,1.80777,1.80777,24765948.0
2009-06-03 22:23:00,1.80765,1.80765,1.80738,1.8076,9979258.0
2009-06-03 22:24:00,1.80766,1.80807,1.80766,1.80807,8179810.0
2009-06-03 22:25:00,1.80811,1.80811,1.80787,1.80793,4229498.0
2009-06-03 22:26:00,1.80792,1.80798,1.80779,1.80779,13703120.0
2009-06-03 22:27:00,1.80771,1.80785,1.80771,1.80785,5960612.0
2009-06-03 22:28:00,1.80789,1.80789,1.80758,1.80784,4869840.0
2009-06-03 22:29:00,1.80789,1.80789,1.80764,1.80786,10090176.0
2009-06-03 22:30:00,1.80789,1.80801,1.80789,1.80801,5737004.0
2009-06-03 22:31:00,1.80792,1.80792,1.80769,1.80769,16294991.0
2009-06-03 22:32:00,1.80765,1.80765,1.80743,1.80749,6139885.0
2009-06-03 22:33:00,1.80744,1.80761,1.80738,1.80761,9074685.0
2009-06-03 22:34:00,1.8076,1.80784,1.8076,1.80784,14532672.0
2009-06-03 22:35:00,1.80804,1.8085,1.80804,1.80843,12162626.0
2009-06-03 22:36:00,1.80855,1.80866,1.80821,1.80863,4957310.0
2009-06-03 22:37:00,1.80854,1.80862,1.80831,1.80862,5325674.0
2009-06-03 22:38:00,1.8088,1.8093,1.8088,1.8093,3694930.0
2009-06-03 22:39:00,1.80944,1.80975,1.80944,1.80967,10103885.0
2009-06-03 22:40:00,1.80986,1.81026,1.80971,1.81026,13310192.0
2009-06-03 22:41:00,1.81029,1.81056,1.81029,1.8105,24318249.0
2009-06-03 22:42:00,1.81056,1.81061,1.81053,1.81061,9884893.0
2009-06-03 22:43:00,1.81049,1.81053,1.81025,1.81053,15717367.0
2009-06-03 22:44:00,1.81034,1.81081,1.81034,1.81067,12976028.0
2009-06-03 22:45:00,1.81069,1.81081,1.81066,1.81081,2517030.0
2009-06-03 22:46:00,1.81073,1.81073,1.81018,1.81041,9953267.0
2009-06-03 22:47:00,1.81043,1.81045,1.81024,1.81029,7766142.0
2009-06-03 22:48:00,1.81039,1.81111,1.81039,1.81104,2211367.0
2009-06-03 22:49:00,1.81122,1.81179,1.81122,1.81179,6298970.0
2009-06-03 22:50:00,1.81193,1.8122,1.81192,1.8122,5323795.0
2009-06-03 22:51:00,1.81239,1.81271,1.81239,1.81257,13106104.0
2009-06-03 22:52:00,1.81264,1.81272,1.81225,1.81225,15877120.0
2009-06-03 22:53:00,1.81204,1.81204,1.81177,1.81203,2088478.0
2009-06-03 22:54:00,1.81193,1.81223,1.81072,1.81223,3795091.0
2009-06-03 22:55:00,1.81228,1.81228,1.81204,1.81204,4429177.0
2009-06-03 22:56:00,1.81218,1.81263,1.81218,1.81263,2675694.0
2009-06-03 22:57:00,1.81269,1.81269,1.81246,1.81255,8303165.0
2009-06-03 22:58:00,1.81231,1.81231,1.81159,1.81159,7541243.0
2009-06-03 22:59:00,1.81136,1.81136,1.81075,1.81084,7754327.0
2009-06-03 23:00:00,1.81077,1.81077,1.81039,1.81039,16948123.0
2009-06-03 23:01:00,1.81054,1.81054,1.80999,1.81025,5822790.0
2009-06-03 23:02:00,1.81011,1.81015,1.80979,1.81002,3239842.0
2009-06-03 23:03:00,1.80999,1.81015,1.80993,1.80999,10640709.0
2009-06-03 23:04:00,1.80997,1.81033,1.80997,1.81033,11031415.0
2009-06-03 23:05:00,1.81046,1.81095,1.81046,1.81065,11189407.0
2009-06-03 23:06:00,1.81098,1.81153,1.81085,1.81153,5056199.0
2009-06-03 23:07:00,1.81162,1.81173,1.81156,1.81166,11271123.0
2009-06-03 23:08:00,1.81172,1.81196,1.81172,1.81196,5219546.0
2009-06-03 23:09:00,1.81201,1.81226,1.81201,1.81226,6022453.0
2009-06-03 23:10:00,1.81228,1.81232,1.81208,1.81208,4455861.0
2009-06-03 23:11:00,1.81196,1.81217,1.81196,1.81217,9993840.0
2009-06-03 23:12:00,1.81217,1.81217,1.81173,1.81191,4826478.0
2009-06-03 23:13:00,1.81168,1.81168,1.81131,1.81131,11309200.0
2009-06-03 23:14:00,1.81121,1.81132,1.81088,1.81088,11007294.0
2009-06-03 23:15:00,1.81095,1.81113,1.81093,1.81113,8225442.0
2009-06-03 23:16:00,1.81109,1.81109,1.81077,1.81077,7536369.0
2009-06-03 23:17:00,1.81076,1.81134,1.81076,1.8109,9162668.0
2009-06-03 23:18:00,1.811,1.8124,1.811,1.8124,4149145.0
2009-06-03 23:19:00,1.81249,1.81266,1.81244,1.81266,4788963.0
2009-06-03 23:20:00,1.81278,1.81294,1.81278,1.81282,2833839.0
2009-06-03 23:21:00,1.8128,1.81284,1.81266,1.81279,12775175.0
2009-06-03 23:22:00,1.81281,1.81305,1.81279,1.81297,25226040.0
2009-06-03 23:23:00,1.81316,1.81351,1.81316,1.81347,5740197.0
2009-06-03 23:24:00,1.81347,1.81347,1.81308,1.81308,6183411.0
2009-06-03 23:25:00,1.81299,1.8131,1.81299,1.81302,8614603.0
2009-06-03 23:26:00,1.81309,1.81339,1.81306,1.81306,9067079.0
2009-06-03 23:27:00,1.81296,1.81296,1.81261,1.81281,6500909.0
2009-06-03 23:28:00,1.81286,1.81312,1.81283,1.81312,13415803.0
2009-06-03 23:29:00,1.81312,1.81312,1.81288,1.813,11988296.0
2009-06-03 23:30:00,1.81289,1.81289,1.81234,1.81234,17785125.0
2009-06-03 23:31:00,1.81221,1.81241,1.81203,1.81241,5996461.0
2009-06-03 23:32:00,1.81245,1.81256,1.81245,1.81245,7757775.0
2009-06-03 23:33:00,1.81249,1.81264,1.81244,1.81244,5208665.0
2009-06-03 23:34:00,1.81237,1.81237,1.81207,1.81218,8239052.0
2009-06-03 23:35:00,1.81221,1.81255,1.81221,1.81255,9173404.0
2009-06-03 23:36:00,1.81259,1.81331,1.81259,1.81331,5020755.0
2009-06-03 23:37:00,1.81342,1.81361,1.81342,1.81353,7378727.0
2009-06-03 23:38:00,1.81358,1.81368,1.81345,1.81368,6850786.0
2009-06-03 23:39:00,1.81361,1.81361,1.81274,1.8132,3341554.0
2009-06-03 23:40:00,1.81326,1.81353,1.81326,1.81348,2950848.0
2009-06-03 23:41:00,1.81341,1.81341,1.81326,1.81327,6050048.0
2009-06-03 23:42:00,1.81343,1.81384,1.81321,1.81381,5684743.0
2009-06-03 23:43:00,1.81401,1.81436,1.81401,1.81436,8064302.0
2009-06-03 23:44:00,1.81457,1.81503,1.81457,1.81503,8194235.0
2009-06-03 23:45:00,1.8151,1.8151,1.81418,1.81418,1725944.0
2009-06-03 23:46:00,1.81432,1.81501,1.81432,1.81492,6889043.0
2009-06-03 23:47:00,1.81468,1.81475,1.81465,1.81475,2386603.0
2009-06-03 23:48:00,1.8148,1.81517,1.81476,1.81517,9853195.0
2009-06-03 23:49:00,1.81541,1.81572,1.81541,1.81559,3099527.0
2009-06-03 23:50:00,1.81559,1.81559,1.81523,1.81523,6055764.0
2009-06-03 23:51:00,1.81505,1.81523,1.815,1.81514,7855852.0
2009-06-03 23:52:00,1.81499,1.81504,1.81452,1.81504,17913912.0
2009-06-03 23:53:00,1.8148,1.81481,1.81457,1.81481,5254995.0
2009-06-03 23:54:00,1.81503,1.81527,1.81503,1.81518,3414492.0
2009-06-03 23:55:00,1.81516,1.81525,1.815,1.81512,6721401.0
2009-06-03 23:56:00,1.8152,1.8152,1.81453,1.81482,8535472.0
2009-06-03 23:57:00,1.81491,1.81491,1.81453,1.81453,9210280.0
2009-06-03 23:58:00,1.81457,1.81457,1.81432,1.81444,1582217.0
2009-06-03 23:59:00,1.81441,1.81441,1.81421,1.81421,4087106.0
2009-06-04 00:00:00,1.81411,1.81411,1.81394,1.8141,5697385.0
2009-06-04 00:01:00,1.81408,1.81418,1.81405,1.81413,5752082.0
2009-06-04 00:02:00,1.81394,1.81411,1.81368,1.81411,14732592.0
2009-06-04 00:03:00,1.81418,1.81427,1.81414,1.81427,5753939.0
2009-06-04 00:04:00,1.81428,1.81428,1.81393,1.81393,5976542.0
2009-06-04 00:05:00,1.81402,1.81402,1.81377,1.81377,7320076.0
2009-06-04 00:06:00,1.81372,1.8139,1.81361,1.8139,3229656.0
2009-06-04 00:07:00,1.81378,1.81391,1.81378,1.81388,1151977.0
2009-06-04 00:08:00,1.81396,1.81407,1.81365,1.81407,9863567.0
2009-06-04 00:09:00,1.81394,1.81394,1.81365,1.81365,2931904.0
2009-06-04 00:10:00,1.81345,1.81345,1.81334,1.81341,3522463.0
2009-06-04 00:11:00,1.81333,1.81333,1.81273,1.81273,3206150.0
2009-06-04 00:12:00,1.81276,1.81295,1.81276,1.81292,2172106.0
2009-06-04 00:13:00,1.81288,1.81288,1.81238,1.81238,4771436.0
2009-06-04 00:14:00,1.81266,1.81266,1.81235,1.81235,2460340.0
2009-06-04 00:15:00,1.81236,1.8124,1.81182,1.81207,5698876.0
2009-06-04 00:16:00,1.8121,1.81238,1.8121,1.81238,6957447.0
2009-06-04 00:17:00,1.81262,1.8129,1.81262,1.81288,18073376.0
2009-06-04 00:18:00,1.81284,1.813,1.81284,1.81284,10040552.0
2009-06-04 00:19:00,1.81262,1.81287,1.81262,1.81281,4759727.0
2009-06-04 00:20:00,1.81271,1.81297,1.81271,1.81297,7900199.0
2009-06-04 00:21:00,1.81291,1.81291,1.81277,1.81286,21572731.0
2009-06-04 00:22:00,1.81285,1.81285,1.81249,1.81274,13586025.0
2009-06-04 00:23:00,1.81289,1.81324,1.81287,1.81324,8745915.0
2009-06-04 00:24:00,1.81315,1.81315,1.81292,1.81292,4629141.0
2009-06-04 00:25:00,1.81272,1.8128,1.81244,1.81244,8158792.0
2009-06-04 00:26:00,1.81224,1.81224,1.8111,1.8111,29850040.0
2009-06-04 00:27:00,1.81111,1.81159,1.81111,1.81159,14268474.0
2009-06-04 00:28:00,1.81173,1.81173,1.81128,1.81128,10869049.0
2009-06-04 00:29:00,1.81116,1.81116,1.81103,1.81116,3835210.0
2009-06-04 00:30:00,1.8112,1.81127,1.81111,1.81118,9579384.0
2009-06-04 00:31:00,1.8113,1.81156,1.8113,1.81148,26485652.0
2009-06-04 00:32:00,1.81144,1.81164,1.81116,1.81141,3734777.0
2009-06-04 00:33:00,1.81158,1.81186,1.81136,1.81186,23148810.0
2009-06-04 00:34:00,1.81162,1.81169,1.81135,1.81135,1591905.0
2009-06-04 00:35:00,1.81127,1.81144,1.81127,1.81141,2755170.0
2009-06-04 00:36:00,1.81141,1.81149,1.81132,1.81149,6296793.0
2009-06-04 00:37:00,1.81167,1.81186,1.81167,1.81186,3994254.0
2009-06-04 00:38:00,1.8119,1.81199,1.81167,1.81167,6093842.0
2009-06-04 00:39:00,1.8117,1.8117,1.81128,1.81128,15150172.0
2009-06-04 00:40:00,1.81118,1.81118,1.81098,1.81098,5033822.0
2009-06-04 00:41:00,1.81108,1.81108,1.81079,1.81079,4119723.0
2009-06-04 00:42:00,1.81082,1.81102,1.81058,1.81067,8147546.0
2009-06-04 00:43:00,1.81098,1.81125,1.81098,1.81125,3691813.0
2009-06-04 00:44:00,1.81117,1.81122,1.81112,1.81122,11249843.0
2009-06-04 00:45:00,1.81127,1.81127,1.81109,1.81109,4250897.0
2009-06-04 00:46:00,1.81104,1.81129,1.81094,1.81129,5241361.0
2009-06-04 00:47:00,1.81119,1.81119,1.81086,1.81114,6103676.0
2009-06-04 00:48:00,1.81107,1.81136,1.81103,1.81136,8733309.0
2009-06-04 00:49:00,1.81134,1.81146,1.81133,1.81146,4381207.0
2009-06-04 00:50:00,1.81139,1.81139,1.81092,1.81092,16895813.0
2009-06-04 00:51:00,1.81084,1.81107,1.81084,1.81107,8654533.0
2009-06-04 00:52:00,1.81098,1.81136,1.81098,1.81136,6350817.0
2009-06-04 00:53:00,1.81141,1.81172,1.81141,1.81159,3684665.0
2009-06-04 00:54:00,1.81149,1.81151,1.81137,1.81137,7027250.0
2009-06-04 00:55:00,1.81147,1.81154,1.81127,1.81154,5021054.0
2009-06-04 00:56:00,1.81162,1.81189,1.81162,1.81188,7128349.0
2009-06-04 00:57:00,1.81182,1.81195,1.81181,1.81186,13446686.0
2009-06-04 00:58:00,1.81169,1.81169,1.81151,1.81151,2912260.0
2009-06-04 00:59:00,1.8115,1.8116,1.81105,1.81105,31581152.0
2009-06-04 01:00:00,1.81068,1.81068,1.8101,1.81038,10154024.0
2009-06-04 01:01:00,1.81054,1.81055,1.81036,1.81036,15986068.0
2009-06-04 01:02:00,1.81032,1.81058,1.81032,1.81058,5090074.0
2009-06-04 01:03:00,1.81075,1.8108,1.81061,1.81062,9874233.0
2009-06-04 01:04:00,1.81044,1.81059,1.81044,1.8105,10284111.0
2009-06-04 01:05:00,1.81063,1.81063,1.80992,1.81002,8194500.0
2009-06-04 01:06:00,1.81001,1.81004,1.80977,1.80995,9880863.0
2009-06-04 01:07:00,1.81003,1.81018,1.81,1.81018,7437157.0
2009-06-04 01:08:00,1.81034,1.81047,1.81029,1.81047,9297542.0
2009-06-04 01:09:00,1.81038,1.81042,1.81031,1.8104,20629013.0
2009-06-04 01:10:00,1.81026,1.81043,1.81018,1.81043,25180129.0
2009-06-04 01:11:00,1.81065,1.81077,1.8106,1.81062,6073784.0
2009-06-04 01:12:00,1.81067,1.81071,1.81044,1.81044,3967222.0
2009-06-04 01:13:00,1.81035,1.81048,1.8103,1.81048,4325454.0
2009-06-04 01:14:00,1.81025,1.81025,1.80963,1.80963,5275760.0
2009-06-04 01:15:00,1.8092,1.80984,1.8092,1.80984,5504290.0
2009-06-04 01:16:00,1.80974,1.80977,1.80961,1.80965,5854224.0
2009-06-04 01:17:00,1.80983,1.80983,1.8097,1.8097,8456724.0
2009-06-04 01:18:00,1.80973,1.80986,1.80971,1.80979,13147338.0
2009-06-04 01:19:00,1.80976,1.80976,1.80962,1.80964,6968577.0
2009-06-04 01:20:00,1.80951,1.8096,1.80951,1.8096,23719580.0
2009-06-04 01:21:00,1.80973,1.80981,1.80973,1.80974,9088456.0
2009-06-04 01:22:00,1.80981,1.81008,1.80972,1.81008,3427704.0
2009-06-04 01:23:00,1.81018,1.81029,1.81012,1.81014,20372569.0
2009-06-04 01:24:00,1.81008,1.81013,1.81001,1.81001,4255389.0
2009-06-04 01:25:00,1.80988,1.80997,1.80984,1.80984,5536468.0
2009-06-04 01:26:00,1.80984,1.81017,1.80949,1.81017,16972460.0
2009-06-04 01:27:00,1.81025,1.81041,1.81015,1.81041,2885260.0
2009-06-04 01:28:00,1.81037,1.81046,1.81011,1.8102,3057892.0
2009-06-04 01:29:00,1.81011,1.81011,1.80991,1.81001,6624711.0
2009-06-04 01:30:00,1.81011,1.81033,1.81003,1.81033,13699756.0
2009-06-04 01:31:00,1.81041,1.81044,1.81036,1.81042,3893963.0
2009-06-04 01:32:00,1.81054,1.81078,1.81054,1.81073,9674612.0
2009-06-04 01:33:00,1.81057,1.81057,1.81033,1.81046,3826784.0
2009-06-04 01:34:00,1.81047,1.81059,1.81042,1.81052,7032920.0
2009-06-04 01:35:00,1.81069,1.81083,1.8105,1.8105,567310.0
2009-06-04 01:36:00,1.81048,1.81049,1.81011,1.81011,7719498.0
2009-06-04 01:37:00,1.81029,1.81057,1.81025,1.81057,9088304.0
2009-06-04 01:38:00,1.81062,1.81063,1.81046,1.81046,5655945.0
2009-06-04 01:39:00,1.81009,1.81059,1.80997,1.81059,4551212.0
2009-06-04 01:40:00,1.81048,1.81048,1.81002,1.81002,9380653.0
2009-06-04 01:41:00,1.80999,1.81001,1.80977,1.80977,5798178.0
2009-06-04 01:42:00,1.80978,1.81008,1.80951,1.81008,12117659.0
2009-06-04 01:43:00,1.81003,1.81023,1.80987,1.81023,6483211.0
2009-06-04 01:44:00,1.81036,1.81057,1.81032,1.8104,17587934.0
2009-06-04 01:45:00,1.81048,1.81048,1.8103,1.8103,5228570.0
2009-06-04 01:46:00,1.81012,1.81012,1.80973,1.8099,7212463.0
2009-06-04 01:47:00,1.81009,1.81024,1.81009,1.81019,7710062.0
2009-06-04 01:48:00,1.81008,1.81023,1.80999,1.80999,6890832.0
2009-06-04 01:49:00,1.80994,1.80994,1.80942,1.80986,8688118.0
2009-06-04 01:50:00,1.80989,1.80996,1.80966,1.80966,18768745.0
2009-06-04 01:51:00,1.80945,1.80945,1.80901,1.80941,12212535.0
2009-06-04 01:52:00,1.80935,1.80935,1.80888,1.809,1719369.0
2009-06-04 01:53:00,1.80915,1.80934,1.80891,1.80891,9122627.0
2009-06-04 01:54:00,1.80868,1.80871,1.80843,1.80871,26888580.0
2009-06-04 01:55:00,1.80885,1.80888,1.80868,1.80879,9388223.0
2009-06-04 01:56:00,1.80883,1.80888,1.8087,1.80888,4516942.0
2009-06-04 01:57:00,1.80874,1.80888,1.8087,1.8087,13809481.0
2009-06-04 01:58:00,1.80871,1.80871,1.80837,1.80865,7984815.0
2009-06-04 01:59:00,1.80872,1.80954,1.80872,1.8094,11517131.0
2009-06-04 02:00:00,1.80899,1.80944,1.80899,1.80944,11364843.0
2009-06-04 02:01:00,1.80957,1.80959,1.80937,1.80939,7693983.0
2009-06-04 02:02:00,1.80922,1.80945,1.80915,1.80916,14562353.0
2009-06-04 02:03:00,1.80924,1.8097,1.80922,1.8097,4725823.0
2009-06-04 02:04:00,1.80973,1.80975,1.80925,1.80925,10086189.0
2009-06-04 02:05:00,1.80901,1.8092,1.80901,1.8092,26546140.0
2009-06-04 02:06:00,1.80923,1.80923,1.80892,1.80892,9286063.0
2009-06-04 02:07:00,1.80879,1.80888,1.80877,1.80877,1874790.0
2009-06-04 02:08:00,1.80879,1.80879,1.80859,1.80859,11235083.0
2009-06-04 02:09:00,1.8085,1.80862,1.80834,1.80862,19234214.0
2009-06-04 02:10:00,1.80885,1.80918,1.80871,1.80913,9106085.0
2009-06-04 02:11:00,1.8089,1.8089,1.80869,1.80875,6608008.0
2009-06-04 02:12:00,1.80892,1.80914,1.80892,1.80914,7259262.0
2009-06-04 02:13:00,1.80931,1.80955,1.80931,1.8094,6821586.0
2009-06-04 02:14:00,1.80925,1.80931,1.8089,1.8089,4963048.0
2009-06-04 02:15:00,1.80858,1.8086,1.80836,1.8086,18223949.0
2009-06-04 02:16:00,1.80865,1.80889,1.80865,1.80889,6406968.0
2009-06-04 02:17:00,1.80895,1.80901,1.80854,1.80889,12575403.0
2009-06-04 02:18:00,1.80892,1.80935,1.80891,1.80935,5648493.0
2009-06-04 02:19:00,1.8093,1.8094,1.80901,1.80901,9506134.0
2009-06-04 02:20:00,1.80905,1.8094,1.80905,1.80931,4206295.0
2009-06-04 02:21:00,1.80944,1.80944,1.80917,1.80917,5224890.0
2009-06-04 02:22:00,1.80912,1.80923,1.80911,1.80911,8597393.0
2009-06-04 02:23:00,1.80885,1.80885,1.80832,1.80845,7902844.0
2009-06-04 02:24:00,1.80841,1.80862,1.80841,1.80845,536462.0
2009-06-04 02:25:00,1.80843,1.80872,1.8083,1.80872,6802979.0
2009-06-04 02:26:00,1.80897,1.80943,1.80897,1.80943,3955331.0
2009-06-04 02:27:00,1.80947,1.80952,1.8094,1.80946,8809516.0
2009-06-04 02:28:00,1.80938,1.80939,1.80904,1.80904,3740240.0
2009-06-04 02:29:00,1.80895,1.80895,1.80863,1.80884,14081364.0
2009-06-04 02:30:00,1.8088,1.80899,1.80875,1.80899,6513333.0
2009-06-04 02:31:00,1.80902,1.80928,1.8089,1.80896,3201310.0
2009-06-04 02:32:00,1.80894,1.80898,1.80873,1.80878,3069425.0
2009-06-04 02:33:00,1.80871,1.80895,1.80843,1.80895,15747317.0
2009-06-04 02:34:00,1.8089,1.80906,1.80879,1.80903,5778591.0
2009-06-04 02:35:00,1.80908,1.80908,1.80873,1.80901,4341347.0
2009-06-04 02:36:00,1.80912,1.80923,1.80907,1.80916,19330646.0
2009-06-04 02:37:00,1.80919,1.80923,1.8091,1.80923,3608488.0
2009-06-04 02:38:00,1.80915,1.80915,1.80901,1.80901,9469115.0
2009-06-04 02:39:00,1.8088,1.80882,1.80865,1.80865,22717720.0
2009-06-04 02:40:00,1.80875,1.80881,1.8087,1.8087,7695831.0
2009-06-04 02:41:00,1.80862,1.80883,1.80853,1.80883,13909582.0
2009-06-04 02:42:00,1.80885,1.8089,1.80885,1.80885,9050431.0
2009-06-04 02:43:00,1.8086,1.8086,1.80806,1.80806,5708100.0
2009-06-04 02:44:00,1.80804,1.80804,1.80757,1.80757,5394248.0
2009-06-04 02:45:00,1.80821,1.80849,1.80821,1.80849,5508202.0
2009-06-04 02:46:00,1.80868,1.80881,1.80866,1.80875,4269944.0
2009-06-04 02:47:00,1.80875,1.80875,1.80833,1.80839,3688723.0
2009-06-04 02:48:00,1.80838,1.80869,1.80837,1.80869,6466286.0
2009-06-04 02:49:00,1.80866,1.80876,1.80844,1.80876,24406447.0
2009-06-04 02:50:00,1.80888,1.80888,1.80849,1.80849,21099535.0
2009-06-04 02:51:00,1.80863,1.80903,1.80863,1.80903,9316174.0
2009-06-04 02:52:00,1.80916,1.80947,1.80916,1.80947,7912710.0
2009-06-04 02:53:00,1.80959,1.80984,1.80957,1.80962,10029297.0
2009-06-04 02:54:00,1.80953,1.80953,1.80891,1.80932,8932309.0
2009-06-04 02:55:00,1.80908,1.80909,1.80893,1.80893,10099294.0
2009-06-04 02:56:00,1.80896,1.80896,1.80862,1.80894,10695660.0
2009-06-04 02:57:00,1.8089,1.80912,1.8089,1.80912,5633727.0
2009-06-04 02:58:00,1.80913,1.80932,1.80913,1.80932,16395966.0
2009-06-04 02:59:00,1.80918,1.80918,1.80907,1.80907,9283256.0
2009-06-04 03:00:00,1.80917,1.80919,1.80903,1.80903,28936368.0
2009-06-04 03:01:00,1.80903,1.80916,1.80903,1.80911,2791399.0
2009-06-04 03:02:00,1.80915,1.80915,1.8084,1.8084,12365907.0
2009-06-04 03:03:00,1.80843,1.8085,1.80842,1.8085,7181494.0
2009-06-04 03:04:00,1.80869,1.80913,1.80869,1.80913,5078954.0
2009-06-04 03:05:00,1.80912,1.80934,1.80912,1.80934,7506943.0
2009-06-04 03:06:00,1.80943,1.8095,1.80934,1.80934,3754115.0
2009-06-04 03:07:00,1.80941,1.80954,1.80941,1.80954,5789784.0
2009-06-04 03:08:00,1.80977,1.80987,1.80969,1.80969,8209574.0
2009-06-04 03:09:00,1.80961,1.80961,1.80936,1.80944,15839329.0
2009-06-04 03:10:00,1.80947,1.80956,1.80939,1.80943,4376395.0
2009-06-04 03:11:00,1.80952,1.80964,1.8094,1.8096,9023880.0
2009-06-04 03:12:00,1.80979,1.80979,1.80942,1.8097,5551823.0
2009-06-04 03:13:00,1.80968,1.80968,1.80925,1.80925,4898927.0
2009-06-04 03:14:00,1.80916,1.80916,1.80893,1.80894,4369754.0
2009-06-04 03:15:00,1.80881,1.80885,1.80878,1.80884,11394547.0
2009-06-04 03:16:00,1.80898,1.80939,1.80895,1.80939,3642277.0
2009-06-04 03:17:00,1.80943,1.80966,1.80941,1.80955,7612394.0
2009-06-04 03:18:00,1.80949,1.80975,1.80948,1.80953,4199513.0
2009-06-04 03:19:00,1.80946,1.80986,1.80946,1.80986,4718612.0
2009-06-04 03:20:00,1.81,1.81034,1.81,1.81034,15453051.0
2009-06-04 03:21:00,1.81011,1.81011,1.80934,1.80934,5921522.0
2009-06-04 03:22:00,1.8093,1.8093,1.80874,1.80881,3825181.0
2009-06-04 03:23:00,1.80866,1.80866,1.80837,1.80837,6733098.0
2009-06-04 03:24:00,1.8084,1.80882,1.80831,1.80882,3059939.0
2009-06-04 03:25:00,1.809,1.80913,1.8089,1.8089,1487624.0
2009-06-04 03:26:00,1.80905,1.80915,1.80882,1.80913,23747241.0
2009-06-04 03:27:00,1.80898,1.80917,1.80898,1.8091,3819963.0
2009-06-04 03:28:00,1.8092,1.80925,1.80904,1.80925,24993539.0
2009-06-04 03:29:00,1.80934,1.80971,1.80934,1.80971,8723598.0
2009-06-04 03:30:00,1.80967,1.80967,1.80934,1.80943,4202048.0
2009-06-04 03:31:00,1.80943,1.80948,1.80935,1.80947,10081670.0
2009-06-04 03:32:00,1.80953,1.80955,1.80939,1.80955,15025773.0
2009-06-04 03:33:00,1.80949,1.8096,1.80949,1.8096,31745230.0
2009-06-04 03:34:00,1.80974,1.80997,1.80959,1.80997,7881370.0
2009-06-04 03:35:00,1.81013,1.81028,1.8099,1.8099,4962096.0
2009-06-04 03:36:00,1.80992,1.81008,1.80973,1.8098,9394110.0
2009-06-04 03:37:00,1.80979,1.80988,1.8097,1.80988,13705263.0
2009-06-04 03:38:00,1.80996,1.81015,1.80996,1.81015,21676780.0
2009-06-04 03:39:00,1.8102,1.8102,1.80999,1.80999,7693250.0
2009-06-04 03:40:00,1.81009,1.81017,1.80995,1.80995,5173056.0
2009-06-04 03:41:00,1.81007,1.81025,1.81007,1.81025,9779441.0
2009-06-04 03:42:00,1.81041,1.81077,1.81041,1.81077,18217292.0
2009-06-04 03:43:00,1.81068,1.81068,1.81049,1.81052,6430768.0
2009-06-04 03:44:00,1.81046,1.81072,1.8102,1.81065,6039504.0
2009-06-04 03:45:00,1.81061,1.81075,1.81042,1.81042,2409263.0
2009-06-04 03:46:00,1.81005,1.81066,1.81005,1.81066,5251416.0
2009-06-04 03:47:00,1.81066,1.81068,1.8106,1.8106,2079565.0
2009-06-04 03:48:00,1.81049,1.81082,1.81035,1.81082,3366036.0
2009-06-04 03:49:00,1.81068,1.81068,1.81036,1.81036,3363696.0
2009-06-04 03:50:00,1.81037,1.81037,1.81015,1.81015,3100246.0
2009-06-04 03:51:00,1.8099,1.80993,1.8096,1.80986,9835045.0
2009-06-04 03:52:00,1.80968,1.80969,1.80952,1.80952,1073705.0
2009-06-04 03:53:00,1.80956,1.80956,1.80935,1.80956,3103947.0
2009-06-04 03:54:00,1.80975,1.81007,1.80975,1.81007,7535595.0
2009-06-04 03:55:00,1.81002,1.81023,1.81002,1.81018,6177945.0
2009-06-04 03:56:00,1.81026,1.81094,1.81026,1.81094,6057416.0
2009-06-04 03:57:00,1.81095,1.81097,1.81088,1.81089,15899625.0
2009-06-04 03:58:00,1.81099,1.81121,1.81092,1.81092,6044008.0
2009-06-04 03:59:00,1.81091,1.81105,1.81091,1.81101,6308000.0
2009-06-04 04:00:00,1.81093,1.81093,1.81066,1.81066,4005396.0
2009-06-04 04:01:00,1.81038,1.81058,1.81008,1.81058,1706447.0
2009-06-04 04:02:00,1.81052,1.81085,1.81052,1.81085,8667683.0
2009-06-04 04:03:00,1.81071,1.81086,1.81062,1.81062,8958305.0
2009-06-04 04:04:00,1.81052,1.81052,1.81008,1.81011,6452338.0
2009-06-04 04:05:00,1.81021,1.81047,1.81021,1.81047,3198294.0
2009-06-04 04:06:00,1.81042,1.81042,1.81015,1.81017,5296307.0
2009-06-04 04:07:00,1.81018,1.81018,1.80991,1.80991,18251568.0
2009-06-04 04:08:00,1.80978,1.80978,1.80945,1.80945,8028465.0
2009-06-04 04:09:00,1.80966,1.80998,1.80966,1.80998,6495510.0
2009-06-04 04:10:00,1.80994,1.80995,1.80984,1.80995,3381917.0
2009-06-04 04:11:00,1.81008,1.81055,1.81008,1.81055,10334786.0
2009-06-04 04:12:00,1.8105,1.8105,1.81007,1.81007,2464735.0
2009-06-04 04:13:00,1.81016,1.81027,1.81016,1.81025,6899392.0
2009-06-04 04:14:00,1.81015,1.81019,1.81002,1.81019,1849886.0
2009-06-04 04:15:00,1.81017,1.81034,1.81012,1.81034,8627326.0
2009-06-04 04:16:00,1.81028,1.81028,1.81023,1.81023,8076415.0
2009-06-04 04:17:00,1.81012,1.81012,1.80962,1.80999,5697277.0
2009-06-04 04:18:00,1.80988,1.80988,1.80959,1.80959,6176670.0
2009-06-04 04:19:00,1.80949,1.80955,1.809,1.80943,3097680.0
2009-06-04 04:20:00,1.80958,1.80976,1.80913,1.80976,3178193.0
2009-06-04 04:21:00,1.80974,1.80996,1.80949,1.80949,6960060.0
2009-06-04 04:22:00,1.80917,1.80917,1.8087,1.80892,7607717.0
2009-06-04 04:23:00,1.80898,1.8091,1.80898,1.80901,4888275.0
2009-06-04 04:24:00,1.8091,1.80956,1.8091,1.80956,9841652.0
2009-06-04 04:25:00,1.80965,1.80975,1.80938,1.80938,7535947.0
2009-06-04 04:26:00,1.80933,1.80934,1.80922,1.80922,5635863.0
2009-06-04 04:27:00,1.8092,1.8092,1.80895,1.80895,7726098.0
2009-06-04 04:28:00,1.80893,1.80893,1.80869,1.80884,6131350.0
2009-06-04 04:29:00,1.80865,1.80865,1.80819,1.80841,16349627.0
2009-06-04 04:30:00,1.80854,1.80919,1.80854,1.80919,11863725.0
2009-06-04 04:31:00,1.80934,1.80967,1.80934,1.80967,13421173.0
2009-06-04 04:32:00,1.80968,1.80979,1.80947,1.80947,6268353.0
2009-06-04 04:33:00,1.80941,1.80947,1.80918,1.80918,9941973.0
2009-06-04 04:34:00,1.80913,1.80918,1.80872,1.80872,8354770.0
2009-06-04 04:35:00,1.80877,1.80908,1.80877,1.80897,6699981.0
2009-06-04 04:36:00,1.80904,1.80939,1.80904,1.80939,5581135.0
2009-06-04 04:37:00,1.80941,1.80953,1.80933,1.80953,27002815.0
2009-06-04 04:38:00,1.80953,1.80963,1.80939,1.80963,12124111.0
2009-06-04 04:39:00,1.80973,1.80993,1.80973,1.80989,2905606.0
2009-06-04 04:40:00,1.80988,1.80988,1.80902,1.80902,4782272.0
2009-06-04 04:41:00,1.80874,1.80885,1.80853,1.80885,4431426.0
2009-06-04 04:42:00,1.80888,1.80901,1.80879,1.8089,9051338.0
2009-06-04 04:43:00,1.80896,1.80907,1.80887,1.80887,7274487.0
2009-06-04 04:44:00,1.80868,1.80877,1.80856,1.80877,7746695.0
2009-06-04 04:45:00,1.80874,1.80884,1.80864,1.80864,11343048.0
2009-06-04 04:46:00,1.80861,1.80895,1.80857,1.80895,10586166.0
2009-06-04 04:47:00,1.80912,1.80925,1.80881,1.80925,4979344.0
2009-06-04 04:48:00,1.8092,1.8092,1.80897,1.80905,9810387.0
2009-06-04 04:49:00,1.80917,1.80934,1.80915,1.80915,4264391.0
2009-06-04 04:50:00,1.80914,1.80926,1.809,1.80926,6430811.0
2009-06-04 04:51:00,1.80945,1.80945,1.80935,1.80938,5786637.0
2009-06-04 04:52:00,1.80947,1.80999,1.80947,1.80999,10718070.0
2009-06-04 04:53:00,1.80993,1.80993,1.80915,1.80948,4917525.0
2009-06-04 04:54:00,1.80916,1.80917,1.80885,1.80885,11490457.0
2009-06-04 04:55:00,1.80886,1.80896,1.80877,1.80896,10141033.0
2009-06-04 04:56:00,1.80918,1.80951,1.80897,1.80951,10828032.0
2009-06-04 04:57:00,1.80955,1.80966,1.8088,1.8088,3171031.0
2009-06-04 04:58:00,1.80879,1.80891,1.80857,1.80891,5587554.0
2009-06-04 04:59:00,1.80873,1.80894,1.80873,1.80894,18137977.0
2009-06-04 05:00:00,1.80903,1.80926,1.80875,1.80926,7684399.0
2009-06-04 05:01:00,1.80926,1.80926,1.80903,1.80903,7994532.0
2009-06-04 05:02:00,1.8088,1.8088,1.80829,1.80845,7598760.0
2009-06-04 05:03:00,1.80854,1.80888,1.80854,1.80888,2438877.0
2009-06-04 05:04:00,1.80895,1.80926,1.80895,1.80925,4312314.0
2009-06-04 05:05:00,1.80928,1.80941,1.80789,1.80924,3788274.0
2009-06-04 05:06:00,1.80928,1.80928,1.80897,1.80897,2298063.0
2009-06-04 05:07:00,1.80879,1.80879,1.80851,1.80861,15355049.0
2009-06-04 05:08:00,1.80856,1.80867,1.80821,1.80821,12521356.0
2009-06-04 05:09:00,1.80827,1.80882,1.80827,1.80882,5480539.0
2009-06-04 05:10:00,1.80871,1.80871,1.80811,1.80811,5976818.0
2009-06-04 05:11:00,1.80805,1.80816,1.80782,1.80816,2377304.0
2009-06-04 05:12:00,1.80823,1.80844,1.80823,1.80835,7770804.0
2009-06-04 05:13:00,1.80826,1.8083,1.80802,1.8082,9233089.0
2009-06-04 05:14:00,1.80848,1.80894,1.80844,1.80894,2346881.0
2009-06-04 05:15:00,1.8091,1.80937,1.80885,1.80885,13939227.0
2009-06-04 05:16:00,1.80907,1.80926,1.80891,1.80912,15882546.0
2009-06-04 05:17:00,1.80933,1.80945,1.80917,1.80924,9007556.0
2009-06-04 05:18:00,1.80921,1.80951,1.80905,1.80905,22793372.0
2009-06-04 05:19:00,1.80926,1.80931,1.80921,1.80921,13856121.0
2009-06-04 05:20:00,1.80909,1.80943,1.80909,1.80935,10862056.0
2009-06-04 05:21:00,1.80933,1.8095,1.80923,1.80936,3738672.0
2009-06-04 05:22:00,1.80933,1.80933,1.80914,1.80932,5361596.0
2009-06-04 05:23:00,1.80938,1.80938,1.80885,1.80914,5400119.0
2009-06-04 05:24:00,1.80906,1.80947,1.80906,1.80928,13211629.0
2009-06-04 05:25:00,1.80929,1.80929,1.80873,1.80873,14934416.0
2009-06-04 05:26:00,1.80869,1.80918,1.80869,1.80918,9510252.0
2009-06-04 05:27:00,1.80917,1.80917,1.80884,1.80884,5759743.0
2009-06-04 05:28:00,1.80888,1.80908,1.80888,1.80894,16419780.0
2009-06-04 05:29:00,1.80876,1.80876,1.80855,1.80855,5267173.0
2009-06-04 05:30:00,1.80852,1.80889,1.80848,1.80889,9643673.0
2009-06-04 05:31:00,1.80896,1.80926,1.80896,1.80926,5090779.0
2009-06-04 05:32:00,1.80927,1.80927,1.80909,1.80909,5454438.0
2009-06-04 05:33:00,1.80917,1.80936,1.80914,1.80936,12899484.0
2009-06-04 05:34:00,1.80943,1.80974,1.80934,1.80974,4638115.0
2009-06-04 05:35:00,1.80991,1.81049,1.80991,1.81023,8349302.0
2009-06-04 05:36:00,1.81026,1.81027,1.80963,1.81002,9877521.0
2009-06-04 05:37:00,1.81017,1.81037,1.81017,1.81037,24292248.0
2009-06-04 05:38:00,1.81039,1.81039,1.8099,1.8099,10865187.0
2009-06-04 05:39:00,1.80988,1.80988,1.8095,1.80956,4509051.0
2009-06-04 05:40:00,1.80955,1.80955,1.80926,1.80926,9978194.0
2009-06-04 05:41:00,1.80942,1.80985,1.80942,1.80954,5777514.0
2009-06-04 05:42:00,1.80959,1.80963,1.80947,1.80947,5156813.0
2009-06-04 05:43:00,1.80949,1.80956,1.80946,1.80956,8156449.0
2009-06-04 05:44:00,1.80977,1.80995,1.80977,1.80994,6367394.0
2009-06-04 05:45:00,1.80991,1.81004,1.80991,1.81,2719233.0
2009-06-04 05:46:00,1.80982,1.81035,1.80958,1.81035,19017299.0
2009-06-04 05:47:00,1.81055,1.81071,1.81055,1.81059,26484181.0
2009-06-04 05:48:00,1.81047,1.81047,1.81011,1.81011,3053458.0
2009-06-04 05:49:00,1.81006,1.81006,1.80971,1.80972,8161061.0
2009-06-04 05:50:00,1.80948,1.80948,1.80897,1.80939,16571121.0
2009-06-04 05:51:00,1.80935,1.80935,1.80805,1.80819,21430384.0
2009-06-04 05:52:00,1.80825,1.8084,1.80806,1.80806,10756998.0
2009-06-04 05:53:00,1.80816,1.80854,1.80816,1.80853,4826514.0
2009-06-04 05:54:00,1.80854,1.80865,1.80848,1.80864,6597130.0
2009-06-04 05:55:00,1.80878,1.80905,1.80861,1.80861,5188457.0
2009-06-04 05:56:00,1.80865,1.80865,1.80841,1.80841,13355837.0
2009-06-04 05:57:00,1.80829,1.80829,1.80805,1.80813,4964845.0
2009-06-04 05:58:00,1.80807,1.80807,1.80779,1.80786,11748974.0
2009-06-04 05:59:00,1.80764,1.80767,1.80745,1.80745,16149248.0
2009-06-04 06:00:00,1.80727,1.80728,1.80709,1.80709,4283819.0
2009-06-04 06:01:00,1.80697,1.80697,1.80621,1.80621,6121608.0
2009-06-04 06:02:00,1.80608,1.8063,1.80598,1.80613,1423780.0
2009-06-04 06:03:00,1.80629,1.80649,1.80629,1.80649,15923721.0
2009-06-04 06:04:00,1.80654,1.80655,1.80628,1.80655,9585238.0
2009-06-04 06:05:00,1.80647,1.80647,1.80631,1.80634,7101993.0
2009-06-04 06:06:00,1.80647,1.80657,1.80617,1.80646,13138786.0
2009-06-04 06:07:00,1.80649,1.80671,1.80649,1.80671,7903654.0
2009-06-04 06:08:00,1.80688,1.80709,1.80688,1.80696,10063536.0
2009-06-04 06:09:00,1.80691,1.80691,1.8064,1.8064,4716954.0
2009-06-04 06:10:00,1.80627,1.80627,1.80609,1.80609,10305581.0
2009-06-04 06:11:00,1.80612,1.80633,1.80577,1.80577,4761886.0
2009-06-04 06:12:00,1.8057,1.80574,1.80565,1.80565,1011076.0
2009-06-04 06:13:00,1.80552,1.80595,1.80547,1.80595,6853837.0
2009-06-04 06:14:00,1.80597,1.80609,1.80597,1.80609,2688457.0
2009-06-04 06:15:00,1.80608,1.8061,1.80597,1.8061,5663591.0
2009-06-04 06:16:00,1.80597,1.80615,1.80597,1.80615,6150984.0
2009-06-04 06:17:00,1.80627,1.80654,1.8062,1.8062,40254107.0
2009-06-04 06:18:00,1.80609,1.80653,1.80609,1.80653,3996611.0
2009-06-04 06:19:00,1.80639,1.80678,1.80618,1.80618,12691671.0
2009-06-04 06:20:00,1.80652,1.80653,1.80634,1.80653,9050181.0
2009-06-04 06:21:00,1.80646,1.80646,1.80616,1.80634,4774431.0
2009-06-04 06:22:00,1.80649,1.80683,1.80641,1.80681,3630416.0
2009-06-04 06:23:00,1.80689,1.80704,1.80689,1.80694,10597888.0
2009-06-04 06:24:00,1.80682,1.80682,1.80647,1.80647,4259555.0
2009-06-04 06:25:00,1.80634,1.80634,1.80583,1.80612,13781063.0
2009-06-04 06:26:00,1.80618,1.80643,1.80599,1.80643,2888903.0
2009-06-04 06:27:00,1.80662,1.80674,1.80662,1.80671,17016016.0
2009-06-04 06:28:00,1.8067,1.80674,1.80658,1.80669,12059110.0
2009-06-04 06:29:00,1.80661,1.80661,1.8064,1.8064,7993482.0
2009-06-04 06:30:00,1.80628,1.80633,1.80614,1.80629,6534720.0
2009-06-04 06:31:00,1.80623,1.80639,1.80617,1.80617,6439280.0
2009-06-04 06:32:00,1.80618,1.80622,1.80585,1.80587,6296912.0
2009-06-04 06:33:00,1.80584,1.80584,1.80564,1.80579,60086377.0
2009-06-04 06:34:00,1.80582,1.80616,1.80582,1.80615,9874971.0
2009-06-04 06:35:00,1.80604,1.80604,1.80553,1.80553,5000361.0
2009-06-04 06:36:00,1.80527,1.80527,1.80433,1.80471,6784147.0
2009-06-04 06:37:00,1.80472,1.80472,1.80432,1.80432,17803825.0
2009-06-04 06:38:00,1.80433,1.80522,1.80433,1.80522,4315786.0
2009-06-04 06:39:00,1.80535,1.80573,1.80535,1.80573,11669632.0
2009-06-04 06:40:00,1.80598,1.80659,1.80598,1.8065,10992134.0
2009-06-04 06:41:00,1.80651,1.80651,1.80618,1.80643,4482866.0
2009-06-04 06:42:00,1.80631,1.80631,1.806,1.80608,10039130.0
2009-06-04 06:43:00,1.80602,1.80607,1.80576,1.80576,7862778.0
2009-06-04 06:44:00,1.80558,1.80558,1.80513,1.80513,5164568.0
2009-06-04 06:45:00,1.80511,1.80521,1.80508,1.80518,24133546.0
2009-06-04 06:46:00,1.80512,1.80512,1.80485,1.80485,4797275.0
2009-06-04 06:47:00,1.80483,1.80498,1.80483,1.80486,7046337.0
2009-06-04 06:48:00,1.805,1.80535,1.805,1.80506,4611171.0
2009-06-04 06:49:00,1.80496,1.80496,1.80474,1.8049,3338659.0
2009-06-04 06:50:00,1.80502,1.80567,1.80502,1.80567,9065140.0
2009-06-04 06:51:00,1.80581,1.80595,1.80557,1.80595,9422739.0
2009-06-04 06:52:00,1.806,1.806,1.80584,1.80598,9111212.0
2009-06-04 06:53:00,1.80587,1.80587,1.80559,1.80574,146542518.0
2009-06-04 06:54:00,1.80573,1.80573,1.80546,1.80546,9165115.0
2009-06-04 06:55:00,1.80549,1.80564,1.80549,1.80564,3480817.0
2009-06-04 06:56:00,1.80563,1.80584,1.80559,1.80584,8899709.0
2009-06-04 06:57:00,1.80601,1.80602,1.8056,1.80567,15389534.0
2009-06-04 06:58:00,1.80566,1.80568,1.80556,1.80556,3333334.0
2009-06-04 06:59:00,1.80572,1.80603,1.80572,1.806,5864711.0
2009-06-04 07:00:00,1.80585,1.80585,1.80541,1.80541,7423572.0
2009-06-04 07:01:00,1.8055,1.8055,1.80527,1.80546,4698996.0
2009-06-04 07:02:00,1.80565,1.80582,1.80565,1.8058,11161360.0
2009-06-04 07:03:00,1.80576,1.80591,1.80553,1.80553,3687203.0
2009-06-04 07:04:00,1.8053,1.80566,1.80512,1.80566,10660960.0
2009-06-04 07:05:00,1.80574,1.80646,1.80574,1.80646,14075244.0
2009-06-04 07:06:00,1.80627,1.80627,1.80472,1.8062,4733465.0
2009-06-04 07:07:00,1.80633,1.80633,1.80562,1.80562,3242504.0
2009-06-04 07:08:00,1.80541,1.80555,1.80511,1.80555,13385250.0
2009-06-04 07:09:00,1.80552,1.80585,1.80552,1.80582,4206835.0
2009-06-04 07:10:00,1.80587,1.8062,1.80584,1.8062,10114716.0
2009-06-04 07:11:00,1.80626,1.80649,1.80619,1.80619,5431790.0
2009-06-04 07:12:00,1.80619,1.80638,1.80619,1.80629,21052116.0
2009-06-04 07:13:00,1.80638,1.80638,1.80628,1.80628,63093264.0
2009-06-04 07:14:00,1.80635,1.8064,1.8063,1.80632,2921107.0
2009-06-04 07:15:00,1.80625,1.80634,1.8062,1.8062,5350218.0
2009-06-04 07:16:00,1.80608,1.80608,1.80551,1.80551,14086454.0
2009-06-04 07:17:00,1.80534,1.80534,1.80525,1.80526,84159705.0
2009-06-04 07:18:00,1.80537,1.8058,1.80537,1.8058,9201740.0
2009-06-04 07:19:00,1.80598,1.80608,1.8058,1.8058,6540735.0
2009-06-04 07:20:00,1.80578,1.80601,1.80564,1.80575,31862220.0
2009-06-04 07:21:00,1.80583,1.806,1.80583,1.80583,86343088.0
2009-06-04 07:22:00,1.80572,1.80572,1.80505,1.8051,7905898.0
2009-06-04 07:23:00,1.8051,1.8051,1.80497,1.80497,2080992.0
2009-06-04 07:24:00,1.80488,1.80488,1.80445,1.8047,9335662.0
2009-06-04 07:25:00,1.80461,1.80482,1.80461,1.80472,7895953.0
2009-06-04 07:26:00,1.80468,1.80486,1.80468,1.80484,13538998.0
2009-06-04 07:27:00,1.80471,1.80488,1.80471,1.80488,1241805.0
2009-06-04 07:28:00,1.80488,1.80498,1.80468,1.80498,5723827.0
2009-06-04 07:29:00,1.80501,1.80534,1.80501,1.80534,3645016.0
2009-06-04 07:30:00,1.8053,1.8053,1.80505,1.80505,4680240.0
2009-06-04 07:31:00,1.80507,1.80507,1.8046,1.80472,11147241.0
2009-06-04 07:32:00,1.80467,1.80484,1.80464,1.80472,11460178.0
2009-06-04 07:33:00,1.80468,1.80468,1.80441,1.80441,34960480.0
2009-06-04 07:34:00,1.80445,1.80475,1.80445,1.80469,9314629.0
2009-06-04 07:35:00,1.80471,1.80471,1.80437,1.80437,16339182.0
2009-06-04 07:36:00,1.80451,1.80478,1.80451,1.80469,13780891.0
2009-06-04 07:37:00,1.80468,1.80482,1.80447,1.80482,12967614.0
2009-06-04 07:38:00,1.80484,1.80501,1.80484,1.80501,21482929.0
2009-06-04 07:39:00,1.80507,1.80518,1.80507,1.80511,4427246.0
2009-06-04 07:40:00,1.80511,1.80511,1.80468,1.80468,6176605.0
2009-06-04 07:41:00,1.80461,1.8047,1.80424,1.80424,7416306.0
2009-06-04 07:42:00,1.80408,1.80408,1.80377,1.80379,4042614.0
2009-06-04 07:43:00,1.80379,1.804,1.80379,1.80398,6605078.0
2009-06-04 07:44:00,1.80415,1.80422,1.80401,1.80407,5372210.0
2009-06-04 07:45:00,1.8039,1.8039,1.80371,1.80371,1194393.0
2009-06-04 07:46:00,1.80378,1.80413,1.80378,1.80391,2329065.0
2009-06-04 07:47:00,1.80384,1.80422,1.80359,1.80422,11306258.0
2009-06-04 07:48:00,1.80428,1.80428,1.80353,1.80355,5882045.0
2009-06-04 07:49:00,1.80362,1.80408,1.80362,1.80408,37802533.0
2009-06-04 07:50:00,1.80416,1.80425,1.80371,1.80371,19963329.0
2009-06-04 07:51:00,1.80358,1.80358,1.80327,1.80333,60499150.0
2009-06-04 07:52:00,1.8033,1.80369,1.80323,1.80369,3734885.0
2009-06-04 07:53:00,1.80366,1.80385,1.80351,1.80351,6297664.0
2009-06-04 07:54:00,1.8034,1.8034,1.80318,1.80331,17522056.0
2009-06-04 07:55:00,1.80325,1.80325,1.80285,1.80285,9826778.0
2009-06-04 07:56:00,1.80291,1.80306,1.80291,1.80295,21336451.0
2009-06-04 07:57:00,1.80289,1.80365,1.80289,1.80365,8281220.0
2009-06-04 07:58:00,1.80375,1.80393,1.80375,1.80385,8831257.0
2009-06-04 07:59:00,1.80363,1.80363,1.803,1.803,12134388.0
2009-06-04 08:00:00,1.80293,1.8031,1.80281,1.80305,6872555.0
2009-06-04 08:01:00,1.80318,1.80366,1.80235,1.80366,15941050.0
2009-06-04 08:02:00,1.80372,1.8039,1.80365,1.80381,14268077.0
2009-06-04 08:03:00,1.80365,1.80365,1.80335,1.80355,2856906.0
2009-06-04 08:04:00,1.80369,1.80416,1.80369,1.80413,4932229.0
2009-06-04 08:05:00,1.80414,1.80431,1.80385,1.80414,5512799.0
2009-06-04 08:06:00,1.80344,1.8038,1.80339,1.80339,4587456.0
2009-06-04 08:07:00,1.80338,1.80338,1.8028,1.80314,9629263.0
2009-06-04 08:08:00,1.80323,1.8035,1.80323,1.80326,8766366.0
2009-06-04 08:09:00,1.80331,1.80332,1.80275,1.8033,3602942.0
2009-06-04 08:10:00,1.80331,1.80364,1.80331,1.80364,5026234.0
2009-06-04 08:11:00,1.80384,1.80431,1.80384,1.80427,1577776.0
2009-06-04 08:12:00,1.80444,1.8047,1.8044,1.8047,20309601.0
2009-06-04 08:13:00,1.80476,1.80487,1.80433,1.80433,29654800.0
2009-06-04 08:14:00,1.80415,1.80416,1.80373,1.80373,4670498.0
2009-06-04 08:15:00,1.80378,1.8042,1.80378,1.8042,5097784.0
2009-06-04 08:16:00,1.80443,1.80481,1.80443,1.80457,21240352.0
2009-06-04 08:17:00,1.80437,1.80443,1.8038,1.8038,6491187.0
2009-06-04 08:18:00,1.80364,1.80396,1.80355,1.80396,48197442.0
2009-06-04 08:19:00,1.80412,1.80446,1.80412,1.80416,99166784.0
2009-06-04 08:20:00,1.80406,1.80406,1.80365,1.80365,5636311.0
2009-06-04 08:21:00,1.80356,1.80356,1.80294,1.80325,11172537.0
2009-06-04 08:22:00,1.80341,1.80377,1.80341,1.80377,9437600.0
2009-06-04 08:23:00,1.80375,1.80401,1.80368,1.80368,8926184.0
2009-06-04 08:24:00,1.80406,1.80457,1.80404,1.80457,5488883.0
2009-06-04 08:25:00,1.80465,1.80491,1.80464,1.80464,6358896.0
2009-06-04 08:26:00,1.80456,1.80456,1.80441,1.80442,5209253.0
2009-06-04 08:27:00,1.80435,1.80435,1.80396,1.80413,9194222.0
2009-06-04 08:28:00,1.80414,1.80429,1.80406,1.80412,3836256.0
2009-06-04 08:29:00,1.80395,1.80395,1.80343,1.80361,8452223.0
2009-06-04 08:30:00,1.80358,1.80388,1.80358,1.80361,6910084.0
2009-06-04 08:31:00,1.80361,1.8039,1.80361,1.80381,11154078.0
2009-06-04 08:32:00,1.80389,1.80427,1.80363,1.80427,4546036.0
2009-06-04 08:33:00,1.80441,1.80446,1.80411,1.80411,3718001.0
2009-06-04 08:34:00,1.80417,1.80432,1.80412,1.80431,11298782.0
2009-06-04 08:35:00,1.80425,1.80425,1.80383,1.80383,4348731.0
2009-06-04 08:36:00,1.80382,1.80392,1.80382,1.80383,8056660.0
2009-06-04 08:37:00,1.8038,1.8038,1.8035,1.80356,12988537.0
2009-06-04 08:38:00,1.8035,1.80382,1.8035,1.80382,1903538.0
2009-06-04 08:39:00,1.80388,1.80418,1.80388,1.80418,5009796.0
2009-06-04 08:40:00,1.80436,1.80436,1.80394,1.80394,6635917.0
2009-06-04 08:41:00,1.80405,1.80407,1.80356,1.80356,2477223.0
2009-06-04 08:42:00,1.80324,1.80324,1.80258,1.80258,4920029.0
2009-06-04 08:43:00,1.80261,1.80324,1.80248,1.80324,20002061.0
2009-06-04 08:44:00,1.80345,1.80397,1.80345,1.80397,5658530.0
2009-06-04 08:45:00,1.80418,1.80419,1.80388,1.80402,6873445.0
2009-06-04 08:46:00,1.80403,1.80403,1.80366,1.80366,5087711.0
2009-06-04 08:47:00,1.80361,1.80377,1.80361,1.80366,75548496.0
2009-06-04 08:48:00,1.80363,1.80363,1.80349,1.80349,1654554.0
2009-06-04 08:49:00,1.8034,1.80356,1.80335,1.80335,14402715.0
2009-06-04 08:50:00,1.80328,1.80328,1.803,1.803,3160259.0
2009-06-04 08:51:00,1.80298,1.80299,1.80289,1.80291,12511640.0
2009-06-04 08:52:00,1.80277,1.80284,1.80263,1.80263,7608461.0
2009-06-04 08:53:00,1.80275,1.80297,1.80275,1.80278,11186008.0
2009-06-04 08:54:00,1.80283,1.80323,1.80283,1.80323,6161656.0
2009-06-04 08:55:00,1.80329,1.80343,1.80327,1.80343,5425700.0
2009-06-04 08:56:00,1.80349,1.80389,1.80349,1.80389,32331047.0
2009-06-04 08:57:00,1.80391,1.80392,1.8038,1.80382,54177480.0
2009-06-04 08:58:00,1.80391,1.8042,1.80391,1.80406,4171696.0
2009-06-04 08:59:00,1.80404,1.80405,1.80386,1.80391,8019247.0
2009-06-04 09:00:00,1.80401,1.80401,1.80377,1.80377,20091799.0
2009-06-04 09:01:00,1.80374,1.80521,1.80374,1.80521,36324900.0
2009-06-04 09:02:00,1.80522,1.80542,1.80522,1.80542,3495097.0
2009-06-04 09:03:00,1.80539,1.80546,1.80512,1.80512,39762057.0
2009-06-04 09:04:00,1.80501,1.80534,1.80497,1.80534,4702727.0
2009-06-04 09:05:00,1.80549,1.80562,1.80532,1.80555,8064409.0
2009-06-04 09:06:00,1.80544,1.80563,1.80539,1.80539,5099938.0
2009-06-04 09:07:00,1.80543,1.80579,1.80532,1.80563,22781670.0
2009-06-04 09:08:00,1.80549,1.80549,1.80501,1.80501,7470216.0
2009-06-04 09:09:00,1.80487,1.80503,1.80487,1.80503,6524791.0
2009-06-04 09:10:00,1.80502,1.80502,1.80462,1.80462,6332969.0
2009-06-04 09:11:00,1.80477,1.80511,1.80477,1.80504,1804575.0
2009-06-04 09:12:00,1.80503,1.8052,1.80502,1.80509,2968415.0
2009-06-04 09:13:00,1.80517,1.80529,1.80489,1.80489,7245514.0
2009-06-04 09:14:00,1.80489,1.80516,1.80474,1.80504,4258331.0
2009-06-04 09:15:00,1.80478,1.80478,1.80441,1.80457,126130836.0
2009-06-04 09:16:00,1.80446,1.80453,1.8042,1.8042,7112020.0
2009-06-04 09:17:00,1.8042,1.80424,1.80398,1.80419,2483254.0
2009-06-04 09:18:00,1.80425,1.8043,1.80415,1.80421,9349898.0
2009-06-04 09:19:00,1.80417,1.8043,1.8041,1.80425,5363887.0
2009-06-04 09:20:00,1.80452,1.80474,1.80438,1.80474,4746969.0
2009-06-04 09:21:00,1.80481,1.80482,1.80458,1.80479,1440724.0
2009-06-04 09:22:00,1.80472,1.80472,1.80444,1.80449,7923529.0
2009-06-04 09:23:00,1.80448,1.80482,1.80448,1.80481,7423307.0
2009-06-04 09:24:00,1.80485,1.80534,1.80485,1.80534,8726873.0
2009-06-04 09:25:00,1.80535,1.8055,1.8053,1.8055,5876858.0
2009-06-04 09:26:00,1.80553,1.80554,1.80522,1.80522,7091075.0
2009-06-04 09:27:00,1.80515,1.80544,1.80514,1.8053,70012440.0
2009-06-04 09:28:00,1.80524,1.80524,1.80496,1.80496,3239619.0
2009-06-04 09:29:00,1.80498,1.80562,1.80498,1.80562,171827520.0
2009-06-04 09:30:00,1.80548,1.80595,1.80545,1.80595,5892675.0
2009-06-04 09:31:00,1.8062,1.80651,1.8062,1.80642,9119709.0
2009-06-04 09:32:00,1.80645,1.80687,1.80645,1.80687,12539157.0
2009-06-04 09:33:00,1.80689,1.80713,1.80677,1.80677,43825287.0
2009-06-04 09:34:00,1.80669,1.807,1.80669,1.8068,4272433.0
2009-06-04 09:35:00,1.80665,1.80668,1.80652,1.80663,15395052.0
2009-06-04 09:36:00,1.80674,1.80713,1.80674,1.80706,7143819.0
2009-06-04 09:37:00,1.80699,1.80721,1.80693,1.80721,3887725.0
2009-06-04 09:38:00,1.80709,1.80709,1.80671,1.80678,2367931.0
2009-06-04 09:39:00,1.80681,1.80681,1.80648,1.8065,3677283.0
2009-06-04 09:40:00,1.8064,1.8064,1.80601,1.80601,4938100.0
2009-06-04 09:41:00,1.80587,1.80587,1.80551,1.80551,16504710.0
2009-06-04 09:42:00,1.8052,1.8052,1.80502,1.80502,2335159.0
2009-06-04 09:43:00,1.8051,1.80519,1.80497,1.80497,22737951.0
2009-06-04 09:44:00,1.80496,1.80519,1.80496,1.80519,3697457.0
2009-06-04 09:45:00,1.8053,1.80545,1.80518,1.80545,195474906.0
2009-06-04 09:46:00,1.80536,1.80538,1.80503,1.80523,3872136.0
2009-06-04 09:47:00,1.80537,1.80543,1.80498,1.80521,7413717.0
2009-06-04 09:48:00,1.80513,1.80513,1.80462,1.80462,5251662.0
2009-06-04 09:49:00,1.80445,1.80445,1.80396,1.80396,7969557.0
2009-06-04 09:50:00,1.80412,1.80423,1.80397,1.80397,19687429.0
2009-06-04 09:51:00,1.80409,1.80476,1.80409,1.80449,10590851.0
2009-06-04 09:52:00,1.80431,1.80433,1.80419,1.80431,8219231.0
2009-06-04 09:53:00,1.80425,1.80432,1.80422,1.80432,46568000.0
2009-06-04 09:54:00,1.80442,1.80459,1.80439,1.80459,6850955.0
2009-06-04 09:55:00,1.80468,1.80499,1.80465,1.80498,33982326.0
2009-06-04 09:56:00,1.80499,1.80523,1.80495,1.80495,9546418.0
2009-06-04 09:57:00,1.80491,1.80494,1.80461,1.80461,5014560.0
2009-06-04 09:58:00,1.80465,1.80466,1.80442,1.80442,3428387.0
2009-06-04 09:59:00,1.80455,1.80462,1.80433,1.80436,2492216.0
2009-06-04 10:00:00,1.80463,1.80484,1.80463,1.80475,4886439.0
2009-06-04 10:01:00,1.80497,1.80631,1.80497,1.8061,60664149.0
2009-06-04 10:02:00,1.8061,1.80731,1.8061,1.80731,7446475.0
2009-06-04 10:03:00,1.80725,1.80764,1.80712,1.80764,7289045.0
2009-06-04 10:04:00,1.80771,1.8081,1.8077,1.8081,7358504.0
2009-06-04 10:05:00,1.80827,1.80856,1.80816,1.80839,2171640.0
2009-06-04 10:06:00,1.80839,1.8088,1.80839,1.8088,31660231.0
2009-06-04 10:07:00,1.80872,1.80899,1.80853,1.80879,3973986.0
2009-06-04 10:08:00,1.80875,1.80875,1.8085,1.8085,3947523.0
2009-06-04 10:09:00,1.80848,1.80865,1.80848,1.80865,3223100.0
2009-06-04 10:10:00,1.80856,1.80867,1.80854,1.80854,5948194.0
2009-06-04 10:11:00,1.80858,1.80858,1.80812,1.80812,68397880.0
2009-06-04 10:12:00,1.80804,1.80813,1.808,1.80803,4361315.0
2009-06-04 10:13:00,1.80805,1.80828,1.80801,1.80828,17571705.0
2009-06-04 10:14:00,1.80825,1.80871,1.80819,1.80871,2369512.0
2009-06-04 10:15:00,1.80869,1.80878,1.80849,1.80849,14512252.0
2009-06-04 10:16:00,1.8083,1.8083,1.80815,1.80817,7629273.0
2009-06-04 10:17:00,1.80814,1.80832,1.80814,1.80832,103599938.0
2009-06-04 10:18:00,1.80833,1.80833,1.80817,1.80817,2775206.0
2009-06-04 10:19:00,1.8081,1.80822,1.80802,1.80802,4755390.0
2009-06-04 10:20:00,1.80795,1.80796,1.80783,1.80791,105201619.0
2009-06-04 10:21:00,1.80796,1.80815,1.80796,1.80805,4890899.0
2009-06-04 10:22:00,1.80806,1.80806,1.80765,1.80786,8914306.0
2009-06-04 10:23:00,1.80801,1.8081,1.80795,1.8081,4156597.0
2009-06-04 10:24:00,1.80829,1.80916,1.80829,1.80916,7186720.0
2009-06-04 10:25:00,1.80925,1.80946,1.80923,1.80946,6340757.0
2009-06-04 10:26:00,1.80944,1.80955,1.80922,1.80948,4379602.0
2009-06-04 10:27:00,1.80947,1.80966,1.80947,1.80953,18750209.0
2009-06-04 10:28:00,1.8096,1.80971,1.80939,1.80939,4027481.0
2009-06-04 10:29:00,1.80923,1.80923,1.80899,1.80903,3231401.0
2009-06-04 10:30:00,1.80911,1.80945,1.80896,1.80945,8662778.0
2009-06-04 10:31:00,1.80955,1.8099,1.80955,1.80956,122466800.0
2009-06-04 10:32:00,1.8095,1.8095,1.80924,1.8093,7521082.0
2009-06-04 10:33:00,1.80927,1.80927,1.80903,1.80903,11734421.0
2009-06-04 10:34:00,1.80914,1.80938,1.80898,1.80898,6957065.0
2009-06-04 10:35:00,1.80894,1.8099,1.80891,1.8099,3376380.0
2009-06-04 10:36:00,1.81003,1.8105,1.81003,1.8105,8917890.0
2009-06-04 10:37:00,1.81071,1.81098,1.81031,1.81067,2820746.0
2009-06-04 10:38:00,1.81059,1.81061,1.81045,1.81058,9190329.0
2009-06-04 10:39:00,1.81042,1.81044,1.80991,1.80991,2972417.0
2009-06-04 10:40:00,1.80955,1.80955,1.8093,1.80942,5839462.0
2009-06-04 10:41:00,1.80961,1.80988,1.80961,1.80971,2554194.0
2009-06-04 10:42:00,1.80974,1.81009,1.80973,1.81009,2107876.0
2009-06-04 10:43:00,1.81011,1.81022,1.81004,1.81022,79644314.0
2009-06-04 10:44:00,1.8103,1.81052,1.81003,1.81003,10425483.0
2009-06-04 10:45:00,1.81001,1.81033,1.81001,1.81033,4240203.0
2009-06-04 10:46:00,1.81038,1.81049,1.81006,1.81006,5931633.0
2009-06-04 10:47:00,1.80993,1.80993,1.80962,1.80962,7274464.0
2009-06-04 10:48:00,1.80962,1.80962,1.8094,1.80945,4970213.0
2009-06-04 10:49:00,1.80933,1.80969,1.80933,1.80969,2629641.0
2009-06-04 10:50:00,1.80969,1.80973,1.80959,1.80973,25108301.0
2009-06-04 10:51:00,1.80987,1.81049,1.80987,1.81049,7377838.0
2009-06-04 10:52:00,1.81046,1.81046,1.80994,1.80994,10996142.0
2009-06-04 10:53:00,1.80985,1.81002,1.80967,1.80967,13119488.0
2009-06-04 10:54:00,1.80975,1.81001,1.80975,1.81001,2847209.0
2009-06-04 10:55:00,1.81017,1.81046,1.81017,1.81046,9723144.0
2009-06-04 10:56:00,1.81023,1.81023,1.80974,1.80974,7748338.0
2009-06-04 10:57:00,1.80941,1.80949,1.80924,1.80924,1457833.0
2009-06-04 10:58:00,1.8093,1.8094,1.80925,1.80936,11861527.0
2009-06-04 10:59:00,1.80932,1.80944,1.80905,1.80944,4800344.0
2009-06-04 11:00:00,1.80967,1.81002,1.80967,1.80977,6162690.0
2009-06-04 11:01:00,1.80957,1.80957,1.80907,1.80907,5636285.0
2009-06-04 11:02:00,1.80889,1.80889,1.80857,1.80876,10794114.0
2009-06-04 11:03:00,1.80868,1.80878,1.80853,1.80878,35943495.0
2009-06-04 11:04:00,1.8089,1.80923,1.8089,1.80923,7358929.0
2009-06-04 11:05:00,1.80928,1.80939,1.80921,1.80924,1456383.0
2009-06-04 11:06:00,1.80922,1.80975,1.80922,1.80975,8089949.0
2009-06-04 11:07:00,1.80995,1.81088,1.80995,1.81088,5685366.0
2009-06-04 11:08:00,1.81082,1.81082,1.81065,1.81065,1656914.0
2009-06-04 11:09:00,1.81064,1.81083,1.81063,1.81063,5288756.0
2009-06-04 11:10:00,1.8106,1.81082,1.8106,1.81081,19250582.0
2009-06-04 11:11:00,1.8109,1.81125,1.8109,1.8112,4489840.0
2009-06-04 11:12:00,1.81129,1.8115,1.81121,1.81127,14074593.0
2009-06-04 11:13:00,1.81115,1.81115,1.81082,1.8109,7074047.0
2009-06-04 11:14:00,1.81095,1.81104,1.81095,1.81095,12179164.0
2009-06-04 11:15:00,1.8111,1.81184,1.8111,1.81184,12107362.0
2009-06-04 11:16:00,1.81176,1.81176,1.81128,1.81133,1742230.0
2009-06-04 11:17:00,1.81103,1.8116,1.81103,1.81155,50411915.0
2009-06-04 11:18:00,1.8117,1.8117,1.8112,1.81147,16554237.0
2009-06-04 11:19:00,1.8114,1.81163,1.81139,1.81163,5516658.0
2009-06-04 11:20:00,1.81172,1.81192,1.81167,1.81184,27077204.0
2009-06-04 11:21:00,1.81193,1.8121,1.81191,1.8121,10428973.0
2009-06-04 11:22:00,1.81198,1.81204,1.81169,1.81169,6355319.0
2009-06-04 11:23:00,1.81181,1.81189,1.81161,1.81161,5839704.0
2009-06-04 11:24:00,1.81152,1.81154,1.81139,1.81139,1940209.0
2009-06-04 11:25:00,1.81142,1.8116,1.81142,1.81145,17656000.0
2009-06-04 11:26:00,1.81148,1.81148,1.8113,1.81143,5787080.0
2009-06-04 11:27:00,1.81149,1.81155,1.81129,1.81155,94559920.0
2009-06-04 11:28:00,1.81142,1.81142,1.81116,1.81116,6855740.0
2009-06-04 11:29:00,1.81114,1.81114,1.81084,1.81084,6903444.0
2009-06-04 11:30:00,1.81081,1.81081,1.81039,1.81039,4911893.0
2009-06-04 11:31:00,1.81046,1.81096,1.81046,1.81087,16685295.0
2009-06-04 11:32:00,1.81096,1.81128,1.81096,1.81128,3780588.0
2009-06-04 11:33:00,1.81113,1.81113,1.81077,1.81077,10123622.0
2009-06-04 11:34:00,1.81083,1.81096,1.81071,1.81096,12101804.0
2009-06-04 11:35:00,1.81099,1.81117,1.81067,1.81072,5870322.0
2009-06-04 11:36:00,1.81054,1.81062,1.81043,1.81054,9269285.0
2009-06-04 11:37:00,1.81062,1.81062,1.81023,1.81023,7686163.0
2009-06-04 11:38:00,1.80971,1.81036,1.80971,1.81036,15036735.0
2009-06-04 11:39:00,1.81036,1.81036,1.80981,1.80981,16414480.0
2009-06-04 11:40:00,1.80953,1.80953,1.80929,1.80929,29149598.0
2009-06-04 11:41:00,1.80927,1.8093,1.80912,1.80912,41997676.0
2009-06-04 11:42:00,1.80905,1.80954,1.80905,1.80954,3321583.0
2009-06-04 11:43:00,1.80964,1.80993,1.80964,1.80993,19414762.0
2009-06-04 11:44:00,1.80995,1.81025,1.80994,1.81024,8457919.0
2009-06-04 11:45:00,1.81028,1.81053,1.81028,1.81052,15319527.0
2009-06-04 11:46:00,1.81061,1.81101,1.81061,1.81095,6586450.0
2009-06-04 11:47:00,1.8108,1.8108,1.81064,1.81079,3033823.0
2009-06-04 11:48:00,1.81071,1.81113,1.81068,1.81113,9282301.0
2009-06-04 11:49:00,1.81113,1.81118,1.81098,1.81099,10810740.0
2009-06-04 11:50:00,1.811,1.81133,1.811,1.81133,2521239.0
2009-06-04 11:51:00,1.81138,1.81152,1.81133,1.81147,3956588.0
2009-06-04 11:52:00,1.81149,1.81149,1.81125,1.81125,7625219.0
2009-06-04 11:53:00,1.81121,1.81121,1.81081,1.81096,4711834.0
2009-06-04 11:54:00,1.81097,1.81133,1.81089,1.81133,1773493.0
2009-06-04 11:55:00,1.81142,1.81175,1.81141,1.81175,3073836.0
2009-06-04 11:56:00,1.81197,1.8125,1.81197,1.8125,13180138.0
2009-06-04 11:57:00,1.81269,1.81279,1.81234,1.81234,16531204.0
2009-06-04 11:58:00,1.81217,1.81217,1.81185,1.81185,5578222.0
2009-06-04 11:59:00,1.81184,1.81199,1.81184,1.81186,8456470.0
2009-06-04 12:00:00,1.81185,1.81185,1.81141,1.81181,36557824.0
2009-06-04 12:01:00,1.81192,1.81236,1.8118,1.81236,8279075.0
2009-06-04 12:02:00,1.81258,1.81281,1.81258,1.81266,23590944.0
2009-06-04 12:03:00,1.81248,1.81248,1.81192,1.81192,14329994.0
2009-06-04 12:04:00,1.81219,1.81265,1.81219,1.81265,33575025.0
2009-06-04 12:05:00,1.81267,1.81279,1.81259,1.81275,3203492.0
2009-06-04 12:06:00,1.81243,1.81255,1.81103,1.81255,4240422.0
2009-06-04 12:07:00,1.8127,1.81314,1.8127,1.81314,10338446.0
2009-06-04 12:08:00,1.81308,1.81308,1.81256,1.81256,9763925.0
2009-06-04 12:09:00,1.81243,1.81243,1.81215,1.81225,4839910.0
2009-06-04 12:10:00,1.81219,1.81219,1.8109,1.81131,3687919.0
2009-06-04 12:11:00,1.81139,1.81139,1.81124,1.81124,7987608.0
2009-06-04 12:12:00,1.81129,1.81173,1.81129,1.81173,8765739.0
2009-06-04 12:13:00,1.81169,1.81169,1.81122,1.81144,32567052.0
2009-06-04 12:14:00,1.81131,1.81188,1.81131,1.81188,5761838.0
2009-06-04 12:15:00,1.81202,1.81223,1.81202,1.81222,6290468.0
2009-06-04 12:16:00,1.81218,1.81218,1.81211,1.81214,1819151.0
2009-06-04 12:17:00,1.81227,1.81264,1.81227,1.81258,10879325.0
2009-06-04 12:18:00,1.8126,1.81272,1.81236,1.81236,20501176.0
2009-06-04 12:19:00,1.81264,1.81287,1.81264,1.81287,8303813.0
2009-06-04 12:20:00,1.81297,1.81306,1.81296,1.813,11672565.0
2009-06-04 12:21:00,1.81294,1.81294,1.81264,1.81264,14580215.0
2009-06-04 12:22:00,1.81246,1.81246,1.81221,1.81228,3571307.0
2009-06-04 12:23:00,1.81214,1.8123,1.8116,1.8116,10498433.0
2009-06-04 12:24:00,1.81161,1.81169,1.81107,1.81107,15782807.0
2009-06-04 12:25:00,1.81098,1.81122,1.81022,1.81122,16216798.0
2009-06-04 12:26:00,1.81131,1.81154,1.81123,1.81123,6560445.0
2009-06-04 12:27:00,1.81116,1.81135,1.81087,1.81087,8323481.0
2009-06-04 12:28:00,1.81092,1.81116,1.81092,1.81116,3770897.0
2009-06-04 12:29:00,1.81118,1.8113,1.81104,1.81125,6697492.0
2009-06-04 12:30:00,1.81129,1.81152,1.81129,1.81152,1298925.0
2009-06-04 12:31:00,1.81156,1.812,1.81156,1.81195,2416808.0
2009-06-04 12:32:00,1.81193,1.81212,1.81183,1.81212,7321489.0
2009-06-04 12:33:00,1.8122,1.81253,1.8122,1.81253,33661624.0
2009-06-04 12:34:00,1.81263,1.81266,1.81233,1.81233,3361282.0
2009-06-04 12:35:00,1.81213,1.81218,1.81193,1.81193,6826382.0
2009-06-04 12:36:00,1.81147,1.81195,1.81147,1.81173,5808605.0
2009-06-04 12:37:00,1.81178,1.8118,1.81162,1.81178,9518880.0
2009-06-04 12:38:00,1.8119,1.81232,1.8119,1.81232,11154858.0
2009-06-04 12:39:00,1.81228,1.81246,1.81207,1.81246,24788520.0
2009-06-04 12:40:00,1.81256,1.81305,1.81256,1.81305,5823524.0
2009-06-04 12:41:00,1.81312,1.81326,1.81291,1.81291,6003805.0
2009-06-04 12:42:00,1.81284,1.81317,1.81279,1.81317,4617936.0
2009-06-04 12:43:00,1.81295,1.81309,1.81274,1.81303,7838453.0
2009-06-04 12:44:00,1.81296,1.81322,1.81278,1.81294,4479636.0
2009-06-04 12:45:00,1.813,1.81326,1.813,1.81325,2983439.0
2009-06-04 12:46:00,1.81337,1.81351,1.81333,1.81345,20030834.0
2009-06-04 12:47:00,1.81349,1.81363,1.81344,1.81359,33678538.0
2009-06-04 12:48:00,1.81347,1.81347,1.81269,1.81269,31945098.0
2009-06-04 12:49:00,1.81282,1.81284,1.81276,1.81277,12993750.0
2009-06-04 12:50:00,1.81271,1.81283,1.81271,1.81283,6280729.0
2009-06-04 12:51:00,1.81289,1.81304,1.81259,1.81304,29755621.0
2009-06-04 12:52:00,1.81317,1.8132,1.81309,1.8132,2808578.0
2009-06-04 12:53:00,1.81291,1.81292,1.81255,1.81255,7600688.0
2009-06-04 12:54:00,1.81241,1.81241,1.81209,1.81213,6691500.0
2009-06-04 12:55:00,1.81201,1.81207,1.81156,1.81156,7262307.0
2009-06-04 12:56:00,1.81142,1.81142,1.81109,1.81119,5659767.0
2009-06-04 12:57:00,1.81126,1.81144,1.81126,1.81141,3065876.0
2009-06-04 12:58:00,1.81161,1.81177,1.81161,1.81177,5293771.0
2009-06-04 12:59:00,1.8119,1.81237,1.8119,1.81237,4908933.0
2009-06-04 13:00:00,1.81249,1.81287,1.81249,1.81287,6387541.0
2009-06-04 13:01:00,1.8129,1.8129,1.81247,1.81257,32815732.0
2009-06-04 13:02:00,1.81251,1.81269,1.81239,1.81269,6219327.0
2009-06-04 13:03:00,1.8128,1.81387,1.8128,1.81384,8156664.0
2009-06-04 13:04:00,1.81369,1.81414,1.81352,1.81414,4656808.0
2009-06-04 13:05:00,1.81412,1.81424,1.81375,1.81424,7388308.0
2009-06-04 13:06:00,1.81443,1.8149,1.81443,1.8147,3934316.0
2009-06-04 13:07:00,1.8148,1.81509,1.81475,1.81475,4133593.0
2009-06-04 13:08:00,1.81452,1.81452,1.81421,1.81421,7201933.0
2009-06-04 13:09:00,1.81421,1.81435,1.81413,1.81413,36324040.0
2009-06-04 13:10:00,1.81416,1.81424,1.81405,1.81424,7399983.0
2009-06-04 13:11:00,1.81417,1.81417,1.81381,1.81381,15503081.0
2009-06-04 13:12:00,1.81369,1.81384,1.81348,1.81373,5417147.0
2009-06-04 13:13:00,1.8139,1.8143,1.8139,1.81421,8548121.0
2009-06-04 13:14:00,1.81417,1.81421,1.81391,1.81391,8896476.0
2009-06-04 13:15:00,1.81379,1.81385,1.81363,1.81363,4560545.0
2009-06-04 13:16:00,1.81356,1.81356,1.81335,1.81335,2356818.0
2009-06-04 13:17:00,1.81328,1.81328,1.81303,1.81303,3839519.0
2009-06-04 13:18:00,1.81301,1.81301,1.81269,1.81269,1842703.0
2009-06-04 13:19:00,1.81265,1.81295,1.81234,1.81295,8174281.0
2009-06-04 13:20:00,1.81298,1.81327,1.81298,1.81327,9856626.0
2009-06-04 13:21:00,1.81334,1.81353,1.81333,1.81353,20669513.0
2009-06-04 13:22:00,1.81362,1.8148,1.81362,1.8146,29557676.0
2009-06-04 13:23:00,1.8144,1.81491,1.8144,1.8149,10000919.0
2009-06-04 13:24:00,1.81451,1.81451,1.81405,1.81443,7340900.0
2009-06-04 13:25:00,1.81458,1.81518,1.81458,1.81518,8637880.0
2009-06-04 13:26:00,1.81537,1.81615,1.81537,1.81615,10941824.0
2009-06-04 13:27:00,1.81623,1.8178,1.81623,1.8178,16556804.0
2009-06-04 13:28:00,1.81793,1.81793,1.81733,1.81733,7908670.0
2009-06-04 13:29:00,1.81753,1.81809,1.81753,1.81809,11144546.0
2009-06-04 13:30:00,1.81836,1.81862,1.81836,1.81836,6754246.0
2009-06-04 13:31:00,1.81819,1.81819,1.81646,1.81646,14760390.0
2009-06-04 13:32:00,1.81788,1.81788,1.81763,1.81787,2137988.0
2009-06-04 13:33:00,1.81773,1.81773,1.81739,1.81752,15059147.0
2009-06-04 13:34:00,1.8176,1.8176,1.81736,1.81736,3468196.0
2009-06-04 13:35:00,1.8173,1.81732,1.81711,1.81731,2688850.0
2009-06-04 13:36:00,1.81725,1.81778,1.816,1.81778,7451421.0
2009-06-04 13:37:00,1.8176,1.81772,1.8173,1.81772,25326044.0
2009-06-04 13:38:00,1.81774,1.81774,1.81751,1.81752,10892378.0
2009-06-04 13:39:00,1.81728,1.81731,1.81705,1.81731,2577376.0
2009-06-04 13:40:00,1.81726,1.81759,1.81726,1.81759,6502275.0
2009-06-04 13:41:00,1.8176,1.8176,1.81751,1.81753,1546878.0
2009-06-04 13:42:00,1.8173,1.8173,1.81705,1.81705,4997621.0
2009-06-04 13:43:00,1.81696,1.81696,1.81649,1.81649,5944014.0
2009-06-04 13:44:00,1.8162,1.8162,1.81551,1.81564,25737852.0
2009-06-04 13:45:00,1.81563,1.81637,1.81563,1.81637,3813103.0
2009-06-04 13:46:00,1.8166,1.81709,1.8166,1.81709,12145742.0
2009-06-04 13:47:00,1.81716,1.81802,1.81716,1.81802,28142316.0
2009-06-04 13:48:00,1.81793,1.81793,1.81747,1.81747,5568937.0
2009-06-04 13:49:00,1.81763,1.81784,1.81756,1.81769,21740865.0
2009-06-04 13:50:00,1.81764,1.81764,1.81728,1.81728,5867292.0
2009-06-04 13:51:00,1.81702,1.81702,1.81683,1.81684,3475367.0
2009-06-04 13:52:00,1.81689,1.81709,1.81689,1.81709,7639856.0
2009-06-04 13:53:00,1.81739,1.81762,1.81734,1.81762,9857289.0
2009-06-04 13:54:00,1.81749,1.81749,1.81725,1.81737,2356094.0
2009-06-04 13:55:00,1.81707,1.81726,1.81706,1.81726,5015220.0
2009-06-04 13:56:00,1.81751,1.81784,1.81741,1.81741,12061708.0
2009-06-04 13:57:00,1.81725,1.81725,1.81471,1.81471,14246232.0
2009-06-04 13:58:00,1.8146,1.8146,1.81354,1.81354,9692508.0
2009-06-04 13:59:00,1.81349,1.81349,1.8101,1.8101,10409312.0
2009-06-04 14:00:00,1.80988,1.80988,1.80934,1.80934,2843230.0
2009-06-04 14:01:00,1.80911,1.80911,1.80844,1.80844,3564311.0
2009-06-04 14:02:00,1.80834,1.80834,1.80242,1.80242,44389235.0
2009-06-04 14:03:00,1.80231,1.80231,1.7978,1.79827,65897608.0
2009-06-04 14:04:00,1.79825,1.79825,1.79791,1.79793,3934525.0
2009-06-04 14:05:00,1.79786,1.79918,1.79768,1.79918,42895467.0
2009-06-04 14:06:00,1.79922,1.79955,1.79922,1.79955,2756916.0
2009-06-04 14:07:00,1.79959,1.79997,1.79959,1.79997,15636387.0
2009-06-04 14:08:00,1.80001,1.80025,1.8,1.80025,11908650.0
2009-06-04 14:09:00,1.80029,1.80052,1.80023,1.80051,3975612.0
2009-06-04 14:10:00,1.80058,1.80185,1.80058,1.80185,7791993.0
2009-06-04 14:11:00,1.80192,1.8022,1.80189,1.8022,10575764.0
2009-06-04 14:12:00,1.80212,1.80264,1.80212,1.80246,5931983.0
2009-06-04 14:13:00,1.80231,1.80231,1.80203,1.8021,8190437.0
2009-06-04 14:14:00,1.80217,1.8024,1.80216,1.8024,16653620.0
2009-06-04 14:15:00,1.80244,1.80269,1.80244,1.80269,7174854.0
2009-06-04 14:16:00,1.80279,1.80297,1.80273,1.80287,8362577.0
2009-06-04 14:17:00,1.80306,1.80326,1.80306,1.80323,4729671.0
2009-06-04 14:18:00,1.80337,1.80389,1.80336,1.80389,10353447.0
2009-06-04 14:19:00,1.80386,1.80397,1.80347,1.80347,8107524.0
2009-06-04 14:20:00,1.80337,1.80345,1.80297,1.80302,1876024.0
2009-06-04 14:21:00,1.80307,1.80307,1.80232,1.80232,21010927.0
2009-06-04 14:22:00,1.80219,1.80219,1.80119,1.80119,3703149.0
2009-06-04 14:23:00,1.80106,1.80106,1.80007,1.80009,5907345.0
2009-06-04 14:24:00,1.79989,1.80025,1.79989,1.80025,6460871.0
2009-06-04 14:25:00,1.80028,1.8004,1.80014,1.80014,14808222.0
2009-06-04 14:26:00,1.80008,1.80008,1.79984,1.79996,3774478.0
2009-06-04 14:27:00,1.7999,1.79994,1.79974,1.79974,13606961.0
2009-06-04 14:28:00,1.79988,1.80022,1.79988,1.80014,5318164.0
2009-06-04 14:29:00,1.80016,1.8004,1.79995,1.8004,3982975.0
2009-06-04 14:30:00,1.80043,1.80059,1.80013,1.80013,6581329.0
2009-06-04 14:31:00,1.80014,1.80014,1.79951,1.79951,8994457.0
2009-06-04 14:32:00,1.79952,1.79952,1.79909,1.79909,4010588.0
2009-06-04 14:33:00,1.79906,1.79906,1.79782,1.79782,9976672.0
2009-06-04 14:34:00,1.79765,1.79774,1.79752,1.79753,1915031.0
2009-06-04 14:35:00,1.79749,1.79749,1.79592,1.7961,97192200.0
2009-06-04 14:36:00,1.79581,1.79601,1.79558,1.79601,9940512.0
2009-06-04 14:37:00,1.7961,1.79626,1.79585,1.79626,4529872.0
2009-06-04 14:38:00,1.79635,1.79647,1.79635,1.79646,1935854.0
2009-06-04 14:39:00,1.7966,1.79693,1.79648,1.79648,7321231.0
2009-06-04 14:40:00,1.79645,1.79645,1.79622,1.79622,8132439.0
2009-06-04 14:41:00,1.79618,1.79618,1.79582,1.79582,4580643.0
2009-06-04 14:42:00,1.79587,1.79587,1.79549,1.79553,5108369.0
2009-06-04 14:43:00,1.79542,1.79542,1.79511,1.79512,3857490.0
2009-06-04 14:44:00,1.79512,1.79512,1.79404,1.7947,85941324.0
2009-06-04 14:45:00,1.79489,1.79507,1.79473,1.79507,12715983.0
2009-06-04 14:46:00,1.79506,1.79541,1.79496,1.79541,7377856.0
2009-06-04 14:47:00,1.79566,1.79627,1.79566,1.79627,4893805.0
2009-06-04 14:48:00,1.79645,1.79693,1.79644,1.79693,8613366.0
2009-06-04 14:49:00,1.79695,1.79695,1.79644,1.79644,9006584.0
2009-06-04 14:50:00,1.79629,1.7965,1.79628,1.79649,6305385.0
2009-06-04 14:51:00,1.79654,1.79669,1.79617,1.79617,49714119.0
2009-06-04 14:52:00,1.7961,1.7961,1.79532,1.7955,6590802.0
2009-06-04 14:53:00,1.79548,1.79548,1.79426,1.79426,16328216.0
2009-06-04 14:54:00,1.79419,1.79478,1.79419,1.79478,6095802.0
2009-06-04 14:55:00,1.79475,1.79475,1.79415,1.79432,7492562.0
2009-06-04 14:56:00,1.79414,1.7946,1.79408,1.7946,11607603.0
2009-06-04 14:57:00,1.79441,1.79444,1.794,1.79437,6861575.0
2009-06-04 14:58:00,1.7943,1.7943,1.79381,1.79386,20588761.0
2009-06-04 14:59:00,1.79382,1.79382,1.79325,1.79325,33119648.0
2009-06-04 15:00:00,1.79324,1.79394,1.79324,1.79394,16831424.0
2009-06-04 15:01:00,1.79393,1.79603,1.79393,1.79603,40082307.0
2009-06-04 15:02:00,1.79625,1.79639,1.79624,1.79624,23268466.0
2009-06-04 15:03:00,1.79644,1.79671,1.79644,1.79671,3998472.0
2009-06-04 15:04:00,1.79674,1.79704,1.79663,1.79704,5219784.0
2009-06-04 15:05:00,1.79722,1.79747,1.79722,1.79747,9234685.0
2009-06-04 15:06:00,1.79772,1.79801,1.79772,1.79783,923152.0
2009-06-04 15:07:00,1.79786,1.79831,1.79786,1.79831,22535072.0
2009-06-04 15:08:00,1.79838,1.79863,1.79838,1.79856,5939608.0
2009-06-04 15:09:00,1.79868,1.79868,1.79845,1.79866,3751655.0
2009-06-04 15:10:00,1.79857,1.79857,1.79805,1.79805,43316847.0
2009-06-04 15:11:00,1.79795,1.79795,1.7974,1.7974,3556428.0
2009-06-04 15:12:00,1.79728,1.79742,1.79702,1.79702,4714822.0
2009-06-04 15:13:00,1.79685,1.79685,1.79674,1.79678,12346423.0
2009-06-04 15:14:00,1.79666,1.79666,1.79645,1.79666,4469159.0
2009-06-04 15:15:00,1.79672,1.79698,1.79669,1.79698,6865743.0
2009-06-04 15:16:00,1.79697,1.79737,1.79697,1.79737,4672012.0
2009-06-04 15:17:00,1.79743,1.79772,1.79731,1.7974,71566560.0
2009-06-04 15:18:00,1.79744,1.79802,1.79744,1.79802,4979980.0
2009-06-04 15:19:00,1.79807,1.79941,1.79807,1.79891,19983210.0
2009-06-04 15:20:00,1.79884,1.79884,1.79816,1.79817,20657406.0
2009-06-04 15:21:00,1.79813,1.79813,1.79772,1.79772,4798625.0
2009-06-04 15:22:00,1.79773,1.79773,1.79743,1.79744,1828753.0
2009-06-04 15:23:00,1.797,1.79736,1.797,1.79711,9858270.0
2009-06-04 15:24:00,1.79707,1.79707,1.7967,1.79677,7843454.0
2009-06-04 15:25:00,1.7967,1.7967,1.79649,1.79649,7530387.0
2009-06-04 15:26:00,1.7964,1.7964,1.79607,1.79609,26088888.0
2009-06-04 15:27:00,1.7962,1.79649,1.79593,1.79593,25276755.0
2009-06-04 15:28:00,1.79594,1.79599,1.7959,1.79594,59270256.0
2009-06-04 15:29:00,1.79585,1.79632,1.79568,1.79603,7431313.0
2009-06-04 15:30:00,1.79599,1.79599,1.79545,1.79546,8714193.0
2009-06-04 15:31:00,1.79535,1.79535,1.79456,1.79456,8017318.0
2009-06-04 15:32:00,1.79439,1.79441,1.79411,1.79419,6315772.0
2009-06-04 15:33:00,1.79429,1.79457,1.79429,1.79456,22723560.0
2009-06-04 15:34:00,1.79445,1.79445,1.794,1.794,8487885.0
2009-06-04 15:35:00,1.79408,1.79434,1.79398,1.79434,1908853.0
2009-06-04 15:36:00,1.7942,1.7942,1.79376,1.79376,5192093.0
2009-06-04 15:37:00,1.79381,1.79431,1.79381,1.79431,1387785.0
2009-06-04 15:38:00,1.79436,1.79436,1.7939,1.7939,15406147.0
2009-06-04 15:39:00,1.79393,1.79427,1.79387,1.79427,1801573.0
2009-06-04 15:40:00,1.79427,1.79427,1.79371,1.79371,126287043.0
2009-06-04 15:41:00,1.79358,1.79358,1.79336,1.79349,35044617.0
2009-06-04 15:42:00,1.79358,1.79364,1.79357,1.79357,2172173.0
2009-06-04 15:43:00,1.79335,1.79335,1.79304,1.79326,28601475.0
2009-06-04 15:44:00,1.79326,1.79341,1.79283,1.79341,4858010.0
2009-06-04 15:45:00,1.7937,1.79449,1.7937,1.79449,102335262.0
2009-06-04 15:46:00,1.79433,1.79433,1.79366,1.79366,9284400.0
2009-06-04 15:47:00,1.79338,1.79338,1.79294,1.79294,4296147.0
2009-06-04 15:48:00,1.7929,1.79295,1.79266,1.79295,7015435.0
2009-06-04 15:49:00,1.79304,1.79317,1.79252,1.79252,11045728.0
2009-06-04 15:50:00,1.79243,1.79325,1.79243,1.79325,34556307.0
2009-06-04 15:51:00,1.79334,1.79365,1.79334,1.79355,18936651.0
2009-06-04 15:52:00,1.79343,1.79343,1.79296,1.79296,8313833.0
2009-06-04 15:53:00,1.79294,1.79349,1.79294,1.79349,3248179.0
2009-06-04 15:54:00,1.79359,1.79407,1.79317,1.79407,25286112.0
2009-06-04 15:55:00,1.79412,1.79412,1.7937,1.7937,8641348.0
2009-06-04 15:56:00,1.79347,1.79348,1.79312,1.79312,6229558.0
2009-06-04 15:57:00,1.79322,1.79337,1.79322,1.79332,2524251.0
2009-06-04 15:58:00,1.79326,1.79331,1.79319,1.79326,3310041.0
2009-06-04 15:59:00,1.79335,1.79431,1.79335,1.79431,30638160.0
2009-06-04 16:00:00,1.79447,1.79491,1.79445,1.79462,24340209.0
2009-06-04 16:01:00,1.7947,1.79522,1.7947,1.79487,10410883.0
2009-06-04 16:02:00,1.79496,1.7956,1.79496,1.7956,6205427.0
2009-06-04 16:03:00,1.79564,1.79584,1.79509,1.79509,5193004.0
2009-06-04 16:04:00,1.79487,1.79487,1.7939,1.79432,3848359.0
2009-06-04 16:05:00,1.79428,1.7944,1.79415,1.79427,5475285.0
2009-06-04 16:06:00,1.79419,1.79461,1.79419,1.79461,26676800.0
2009-06-04 16:07:00,1.79472,1.79481,1.79439,1.79439,2093897.0
2009-06-04 16:08:00,1.7943,1.79481,1.7943,1.79481,11284543.0
2009-06-04 16:09:00,1.79486,1.79487,1.79437,1.79437,10552218.0
2009-06-04 16:10:00,1.79421,1.79436,1.79374,1.79436,5402907.0
2009-06-04 16:11:00,1.79458,1.79515,1.79458,1.79506,41941308.0
2009-06-04 16:12:00,1.79493,1.79493,1.79479,1.79481,5079318.0
2009-06-04 16:13:00,1.7947,1.7947,1.79409,1.79409,13283160.0
2009-06-04 16:14:00,1.79401,1.79401,1.79354,1.79354,3425640.0
2009-06-04 16:15:00,1.79337,1.79349,1.79319,1.79319,29705868.0
2009-06-04 16:16:00,1.79307,1.79307,1.79279,1.79279,2172081.0
2009-06-04 16:17:00,1.79268,1.79268,1.79212,1.79212,7130969.0
2009-06-04 16:18:00,1.79194,1.79194,1.79175,1.7918,8370620.0
2009-06-04 16:19:00,1.79179,1.79182,1.79169,1.7917,11974372.0
2009-06-04 16:20:00,1.79146,1.79146,1.79078,1.79078,3120118.0
2009-06-04 16:21:00,1.79038,1.79041,1.78986,1.78986,12342482.0
2009-06-04 16:22:00,1.78983,1.78983,1.78902,1.78902,13355258.0
2009-06-04 16:23:00,1.78893,1.78929,1.78886,1.78917,3777833.0
2009-06-04 16:24:00,1.78902,1.78902,1.78854,1.78854,3921185.0
2009-06-04 16:25:00,1.78858,1.78858,1.78819,1.78832,7147588.0
2009-06-04 16:26:00,1.78844,1.78875,1.78844,1.78872,1390875.0
2009-06-04 16:27:00,1.78892,1.78909,1.78892,1.78906,14625130.0
2009-06-04 16:28:00,1.7892,1.78947,1.78871,1.78938,4517675.0
2009-06-04 16:29:00,1.7893,1.78944,1.7893,1.78933,5352913.0
2009-06-04 16:30:00,1.78923,1.78936,1.78905,1.78905,2416478.0
2009-06-04 16:31:00,1.78903,1.78916,1.78903,1.78915,1448581.0
2009-06-04 16:32:00,1.78938,1.78995,1.78938,1.78995,38853050.0
2009-06-04 16:33:00,1.79006,1.79042,1.79006,1.79042,25893814.0
2009-06-04 16:34:00,1.79055,1.7907,1.79034,1.79034,10702748.0
2009-06-04 16:35:00,1.7902,1.79024,1.78994,1.78994,180210798.0
2009-06-04 16:36:00,1.78991,1.79015,1.78981,1.79015,4732238.0
2009-06-04 16:37:00,1.79033,1.79065,1.79033,1.79065,13815801.0
2009-06-04 16:38:00,1.79058,1.79072,1.79031,1.79031,22156722.0
2009-06-04 16:39:00,1.79025,1.79043,1.79025,1.79028,29034419.0
2009-06-04 16:40:00,1.79022,1.79047,1.79006,1.79047,9906336.0
2009-06-04 16:41:00,1.79061,1.79079,1.79061,1.79073,8520360.0
2009-06-04 16:42:00,1.79076,1.79089,1.79066,1.79088,1787998.0
2009-06-04 16:43:00,1.7908,1.7908,1.79009,1.79009,17091550.0
2009-06-04 16:44:00,1.79003,1.79003,1.78882,1.78906,50785902.0
2009-06-04 16:45:00,1.78896,1.78896,1.78834,1.78834,3021108.0
2009-06-04 16:46:00,1.78818,1.78818,1.78757,1.78757,16853168.0
2009-06-04 16:47:00,1.78742,1.78742,1.78423,1.7844,37049968.0
2009-06-04 16:48:00,1.78421,1.78421,1.78392,1.78402,13454523.0
2009-06-04 16:49:00,1.78399,1.78419,1.78396,1.78396,3834055.0
2009-06-04 16:50:00,1.78405,1.78492,1.78405,1.78492,6889080.0
2009-06-04 16:51:00,1.78503,1.7852,1.78489,1.78515,14655861.0
2009-06-04 16:52:00,1.78483,1.78483,1.78437,1.78437,10758747.0
2009-06-04 16:53:00,1.78433,1.78433,1.784,1.784,3718333.0
2009-06-04 16:54:00,1.78403,1.78429,1.78379,1.78429,4960030.0
2009-06-04 16:55:00,1.78445,1.78457,1.78412,1.78436,2459130.0
2009-06-04 16:56:00,1.78425,1.78425,1.78342,1.78375,25375812.0
2009-06-04 16:57:00,1.78358,1.7836,1.78284,1.78284,5586749.0
2009-06-04 16:58:00,1.7827,1.7827,1.78112,1.78151,69396670.0
2009-06-04 16:59:00,1.78141,1.78145,1.78119,1.78145,10449912.0
2009-06-04 17:00:00,1.78151,1.78184,1.78127,1.78127,5459100.0
2009-06-04 17:01:00,1.78135,1.78183,1.78135,1.78183,14289191.0
2009-06-04 17:02:00,1.78185,1.78204,1.78165,1.78204,3861308.0
2009-06-04 17:03:00,1.78221,1.78309,1.78221,1.78309,41343620.0
2009-06-04 17:04:00,1.78292,1.78292,1.7827,1.7827,1954474.0
2009-06-04 17:05:00,1.78239,1.78246,1.78171,1.78211,6672157.0
2009-06-04 17:06:00,1.78203,1.78203,1.78092,1.78092,13081842.0
2009-06-04 17:07:00,1.78089,1.78089,1.78011,1.78011,7739629.0
2009-06-04 17:08:00,1.78009,1.78009,1.77974,1.77975,1973381.0
2009-06-04 17:09:00,1.77976,1.77976,1.77935,1.77944,4290266.0
2009-06-04 17:10:00,1.77972,1.78044,1.77972,1.78044,3743303.0
2009-06-04 17:11:00,1.78051,1.78071,1.78033,1.78071,4433361.0
2009-06-04 17:12:00,1.78084,1.78108,1.78082,1.78105,14471488.0
2009-06-04 17:13:00,1.78115,1.78118,1.78088,1.78088,24812480.0
2009-06-04 17:14:00,1.78067,1.78067,1.7803,1.78039,6953009.0
2009-06-04 17:15:00,1.78047,1.7808,1.78047,1.78073,3159535.0
2009-06-04 17:16:00,1.78086,1.78214,1.78086,1.78214,128578424.0
2009-06-04 17:17:00,1.782,1.782,1.7816,1.78161,3311107.0
2009-06-04 17:18:00,1.78152,1.78152,1.78126,1.78126,6199731.0
2009-06-04 17:19:00,1.77961,1.78142,1.77961,1.78085,6126827.0
2009-06-04 17:20:00,1.78087,1.78087,1.78022,1.78022,7265041.0
2009-06-04 17:21:00,1.78028,1.78037,1.78026,1.78026,1666071.0
2009-06-04 17:22:00,1.78024,1.78031,1.77984,1.78031,3240197.0
2009-06-04 17:23:00,1.78033,1.7804,1.7803,1.78037,2698811.0
2009-06-04 17:24:00,1.7804,1.7804,1.77999,1.77999,3561742.0
2009-06-04 17:25:00,1.77988,1.78019,1.77988,1.78017,14374272.0
2009-06-04 17:26:00,1.78014,1.7802,1.77991,1.77991,20870241.0
2009-06-04 17:27:00,1.7801,1.78048,1.7801,1.78021,4844567.0
2009-06-04 17:28:00,1.78011,1.78011,1.77892,1.77892,8371884.0
2009-06-04 17:29:00,1.77893,1.77963,1.77893,1.77963,34271566.0
2009-06-04 17:30:00,1.77973,1.77973,1.77952,1.77952,7690288.0
2009-06-04 17:31:00,1.77945,1.77945,1.77903,1.77903,6265232.0
2009-06-04 17:32:00,1.7792,1.77967,1.7792,1.77959,13418492.0
2009-06-04 17:33:00,1.77963,1.77968,1.77954,1.77968,8098184.0
2009-06-04 17:34:00,1.77952,1.77972,1.7794,1.77972,8968079.0
2009-06-04 17:35:00,1.77991,1.77995,1.77966,1.77966,6224028.0
2009-06-04 17:36:00,1.77952,1.77952,1.77929,1.77949,10906797.0
2009-06-04 17:37:00,1.77934,1.77946,1.77898,1.77898,5178121.0
2009-06-04 17:38:00,1.77931,1.77931,1.77877,1.77877,1946627.0
2009-06-04 17:39:00,1.77863,1.77863,1.77827,1.77839,5477472.0
2009-06-04 17:40:00,1.77831,1.77831,1.77773,1.77777,7558496.0
2009-06-04 17:41:00,1.77784,1.77793,1.77764,1.77764,24137839.0
2009-06-04 17:42:00,1.77759,1.77782,1.77759,1.77782,10769265.0
2009-06-04 17:43:00,1.77779,1.77796,1.77757,1.77788,19427213.0
2009-06-04 17:44:00,1.77788,1.77805,1.77777,1.77805,21400786.0
2009-06-04 17:45:00,1.77825,1.77897,1.77819,1.77897,21776193.0
2009-06-04 17:46:00,1.77893,1.77893,1.77866,1.77882,19130804.0
2009-06-04 17:47:00,1.77908,1.77964,1.77908,1.77954,4735818.0
2009-06-04 17:48:00,1.77952,1.77952,1.77912,1.77912,7769145.0
2009-06-04 17:49:00,1.77922,1.77993,1.77922,1.77993,6058419.0
2009-06-04 17:50:00,1.77999,1.78024,1.77991,1.78024,15246546.0
2009-06-04 17:51:00,1.78043,1.78048,1.78017,1.78017,15999066.0
2009-06-04 17:52:00,1.78008,1.78009,1.77981,1.77981,1680734.0
2009-06-04 17:53:00,1.77982,1.77982,1.77958,1.77958,2046654.0
2009-06-04 17:54:00,1.77941,1.77946,1.77926,1.77926,8449679.0
2009-06-04 17:55:00,1.77916,1.77916,1.77835,1.77844,115667895.0
2009-06-04 17:56:00,1.77838,1.77841,1.778,1.778,8940013.0
2009-06-04 17:57:00,1.77797,1.77809,1.77789,1.77809,14575109.0
2009-06-04 17:58:00,1.77789,1.77789,1.77768,1.77775,3715609.0
2009-06-04 17:59:00,1.77776,1.77794,1.77768,1.77794,4236160.0
2009-06-04 18:00:00,1.778,1.77835,1.778,1.77835,20971845.0
2009-06-04 18:01:00,1.77845,1.77849,1.77837,1.77842,2984881.0
2009-06-04 18:02:00,1.77838,1.77838,1.77785,1.77812,10566692.0
2009-06-04 18:03:00,1.77833,1.77838,1.77818,1.77833,5661842.0
2009-06-04 18:04:00,1.77841,1.77856,1.77841,1.77847,7506055.0
2009-06-04 18:05:00,1.77832,1.77832,1.77783,1.77783,30597048.0
2009-06-04 18:06:00,1.77777,1.77777,1.77731,1.77749,3849002.0
2009-06-04 18:07:00,1.77747,1.77759,1.77738,1.77738,23085754.0
2009-06-04 18:08:00,1.77726,1.77726,1.7769,1.7769,10629595.0
2009-06-04 18:09:00,1.77687,1.77687,1.77674,1.77674,1714401.0
2009-06-04 18:10:00,1.77669,1.77688,1.77661,1.77688,10528112.0
2009-06-04 18:11:00,1.77682,1.77686,1.77675,1.77686,3565664.0
2009-06-04 18:12:00,1.77699,1.77713,1.77679,1.77679,23258928.0
2009-06-04 18:13:00,1.77672,1.77672,1.77604,1.77604,19848336.0
2009-06-04 18:14:00,1.77592,1.77592,1.77549,1.77559,4287049.0
2009-06-04 18:15:00,1.7756,1.7756,1.77517,1.77517,6044140.0
2009-06-04 18:16:00,1.77528,1.77528,1.77442,1.77442,7122431.0
2009-06-04 18:17:00,1.77426,1.77426,1.77338,1.77338,6179030.0
2009-06-04 18:18:00,1.77379,1.77437,1.77378,1.77437,4771511.0
2009-06-04 18:19:00,1.7746,1.7751,1.7746,1.7751,50356464.0
2009-06-04 18:20:00,1.7752,1.7752,1.77488,1.77516,19443179.0
2009-06-04 18:21:00,1.77531,1.77534,1.7751,1.77515,7555351.0
2009-06-04 18:22:00,1.77494,1.77497,1.77449,1.77489,1276706.0
2009-06-04 18:23:00,1.77493,1.77532,1.77493,1.77532,6547842.0
2009-06-04 18:24:00,1.77538,1.77572,1.77426,1.77555,1941340.0
2009-06-04 18:25:00,1.77551,1.77551,1.77528,1.77528,6699597.0
2009-06-04 18:26:00,1.77522,1.77522,1.77488,1.77488,6603721.0
2009-06-04 18:27:00,1.7749,1.7749,1.77418,1.77434,33029283.0
2009-06-04 18:28:00,1.77426,1.77442,1.77401,1.77401,7643310.0
2009-06-04 18:29:00,1.77392,1.77392,1.77236,1.77355,32478676.0
2009-06-04 18:30:00,1.77353,1.77353,1.7731,1.7731,5024697.0
2009-06-04 18:31:00,1.77316,1.77317,1.77288,1.77288,14956881.0
2009-06-04 18:32:00,1.77287,1.77287,1.77258,1.77258,4229074.0
2009-06-04 18:33:00,1.77267,1.77303,1.77267,1.77303,6718665.0
2009-06-04 18:34:00,1.77309,1.7732,1.77292,1.7732,10408586.0
2009-06-04 18:35:00,1.77334,1.77365,1.77334,1.77338,28404090.0
2009-06-04 18:36:00,1.77328,1.77328,1.77267,1.77267,7806600.0
2009-06-04 18:37:00,1.77264,1.77276,1.77264,1.77266,12757266.0
2009-06-04 18:38:00,1.77234,1.77234,1.7719,1.7719,2507518.0
2009-06-04 18:39:00,1.7717,1.77197,1.77166,1.77195,3464662.0
2009-06-04 18:40:00,1.77208,1.77262,1.77192,1.77262,3711149.0
2009-06-04 18:41:00,1.7729,1.77321,1.77282,1.77282,3827659.0
2009-06-04 18:42:00,1.77276,1.77308,1.77276,1.77299,2950884.0
2009-06-04 18:43:00,1.77312,1.77337,1.77312,1.77337,49767786.0
2009-06-04 18:44:00,1.77342,1.77349,1.77306,1.77306,2293805.0
2009-06-04 18:45:00,1.7729,1.7729,1.77222,1.77222,7571536.0
2009-06-04 18:46:00,1.77231,1.77231,1.77192,1.77217,5640692.0
2009-06-04 18:47:00,1.77244,1.77277,1.77244,1.77264,9300716.0
2009-06-04 18:48:00,1.7725,1.7725,1.77208,1.77218,3876906.0
2009-06-04 18:49:00,1.77212,1.77227,1.77212,1.77216,18632341.0
2009-06-04 18:50:00,1.77198,1.77198,1.77143,1.77143,33540858.0
2009-06-04 18:51:00,1.77146,1.772,1.77146,1.772,75747744.0
2009-06-04 18:52:00,1.77218,1.7723,1.77199,1.7723,2773739.0
2009-06-04 18:53:00,1.77246,1.77246,1.7722,1.7722,15082233.0
2009-06-04 18:54:00,1.772,1.772,1.77145,1.77145,7633956.0
2009-06-04 18:55:00,1.7713,1.77136,1.77085,1.77136,5875310.0
2009-06-04 18:56:00,1.77135,1.77135,1.77081,1.77081,1994800.0
2009-06-04 18:57:00,1.77078,1.77084,1.77063,1.77084,8392275.0
2009-06-04 18:58:00,1.77092,1.7714,1.77092,1.77133,10334257.0
2009-06-04 18:59:00,1.77136,1.77153,1.77134,1.77152,17053016.0
2009-06-04 19:00:00,1.77149,1.77149,1.77134,1.77138,6542331.0
2009-06-04 19:01:00,1.77139,1.77159,1.77132,1.77159,3156324.0
2009-06-04 19:02:00,1.77159,1.77175,1.77149,1.77154,4687728.0
2009-06-04 19:03:00,1.77162,1.77182,1.77162,1.77175,8823895.0
2009-06-04 19:04:00,1.77178,1.77178,1.77162,1.77162,1581079.0
2009-06-04 19:05:00,1.77158,1.77158,1.77143,1.77157,3125014.0
2009-06-04 19:06:00,1.77183,1.77231,1.77173,1.77231,5256371.0
2009-06-04 19:07:00,1.77219,1.77219,1.77185,1.77185,16970086.0
2009-06-04 19:08:00,1.77166,1.77166,1.77142,1.77158,1971741.0
2009-06-04 19:09:00,1.77155,1.77155,1.77104,1.77104,26362072.0
2009-06-04 19:10:00,1.77096,1.77131,1.77096,1.77131,4228978.0
2009-06-04 19:11:00,1.77134,1.77139,1.7711,1.7711,12456490.0
2009-06-04 19:12:00,1.77095,1.77095,1.77068,1.77068,87785575.0
2009-06-04 19:13:00,1.77069,1.77084,1.77054,1.77054,1934043.0
2009-06-04 19:14:00,1.77053,1.77054,1.77004,1.77004,2883187.0
2009-06-04 19:15:00,1.77016,1.77041,1.77009,1.77009,7690092.0
2009-06-04 19:16:00,1.77011,1.77012,1.76988,1.76999,3987080.0
2009-06-04 19:17:00,1.77007,1.7703,1.77007,1.7703,16779104.0
2009-06-04 19:18:00,1.77049,1.77097,1.77049,1.77097,9957997.0
2009-06-04 19:19:00,1.77108,1.77132,1.77093,1.77132,7099710.0
2009-06-04 19:20:00,1.77138,1.7714,1.77131,1.77133,2581770.0
2009-06-04 19:21:00,1.77151,1.77198,1.77151,1.77198,4418061.0
2009-06-04 19:22:00,1.77196,1.77213,1.77184,1.77213,6280167.0
2009-06-04 19:23:00,1.77225,1.77273,1.77218,1.77273,4977541.0
2009-06-04 19:24:00,1.77289,1.77344,1.77289,1.77344,7691576.0
2009-06-04 19:25:00,1.77358,1.77358,1.77324,1.77348,28909230.0
2009-06-04 19:26:00,1.77355,1.77362,1.77338,1.77338,6784780.0
2009-06-04 19:27:00,1.77346,1.77369,1.77346,1.77369,6394818.0
2009-06-04 19:28:00,1.77364,1.77366,1.77347,1.77349,5514431.0
2009-06-04 19:29:00,1.7736,1.77389,1.7736,1.77387,3756006.0
2009-06-04 19:30:00,1.77375,1.77375,1.77351,1.77364,7618179.0
2009-06-04 19:31:00,1.7736,1.77361,1.77316,1.77316,6971124.0
2009-06-04 19:32:00,1.77308,1.77308,1.77261,1.77261,18407662.0
2009-06-04 19:33:00,1.77275,1.77305,1.77275,1.77305,6705430.0
2009-06-04 19:34:00,1.77304,1.77337,1.77304,1.77328,4735678.0
2009-06-04 19:35:00,1.77309,1.77309,1.77262,1.77285,2999205.0
2009-06-04 19:36:00,1.77279,1.77279,1.77198,1.77198,4562411.0
2009-06-04 19:37:00,1.77199,1.77199,1.77152,1.77175,1527428.0
2009-06-04 19:38:00,1.77186,1.77222,1.77186,1.77214,4817331.0
2009-06-04 19:39:00,1.77228,1.77249,1.77227,1.77246,17943516.0
2009-06-04 19:40:00,1.77223,1.77223,1.77184,1.77193,4320580.0
2009-06-04 19:41:00,1.77182,1.77197,1.7716,1.77197,6278115.0
2009-06-04 19:42:00,1.77201,1.77201,1.77166,1.77166,5424819.0
2009-06-04 19:43:00,1.7716,1.77188,1.77158,1.77175,3423553.0
2009-06-04 19:44:00,1.77184,1.77191,1.77162,1.77162,6922987.0
2009-06-04 19:45:00,1.77153,1.77162,1.77134,1.77162,13856988.0
2009-06-04 19:46:00,1.77163,1.77178,1.77159,1.77178,5641793.0
2009-06-04 19:47:00,1.77178,1.77178,1.77135,1.77135,5911665.0
2009-06-04 19:48:00,1.7713,1.7713,1.77093,1.77093,1944325.0
2009-06-04 19:49:00,1.77099,1.77099,1.77041,1.77079,19852184.0
2009-06-04 19:50:00,1.77097,1.77152,1.77097,1.77152,13311839.0
2009-06-04 19:51:00,1.77156,1.77167,1.77154,1.77154,22210720.0
2009-06-04 19:52:00,1.77163,1.77198,1.77163,1.77192,13914328.0
2009-06-04 19:53:00,1.77213,1.77258,1.77213,1.77236,4844949.0
2009-06-04 19:54:00,1.77232,1.77251,1.77213,1.77246,7786237.0
2009-06-04 19:55:00,1.77253,1.77257,1.77205,1.77243,6661644.0
2009-06-04 19:56:00,1.77227,1.77227,1.77174,1.77181,5763121.0
2009-06-04 19:57:00,1.77195,1.77226,1.77195,1.77226,6590179.0
2009-06-04 19:58:00,1.77237,1.77295,1.77237,1.7727,31514340.0
2009-06-04 19:59:00,1.77255,1.77255,1.77211,1.77221,11652951.0
2009-06-04 20:00:00,1.7722,1.77221,1.77209,1.77209,9440123.0
2009-06-04 20:01:00,1.77225,1.77231,1.77212,1.77231,8277918.0
2009-06-04 20:02:00,1.77225,1.77239,1.77213,1.77239,21695818.0
2009-06-04 20:03:00,1.77248,1.77267,1.77248,1.77267,9122445.0
2009-06-04 20:04:00,1.77261,1.77261,1.77215,1.77215,26402750.0
2009-06-04 20:05:00,1.77191,1.77191,1.77155,1.77155,4655157.0
2009-06-04 20:06:00,1.77176,1.77221,1.77068,1.77221,1368414.0
2009-06-04 20:07:00,1.77224,1.77234,1.7722,1.7722,6301148.0
2009-06-04 20:08:00,1.7723,1.77245,1.77229,1.7724,6158645.0
2009-06-04 20:09:00,1.77238,1.77293,1.77238,1.77293,13671381.0
2009-06-04 20:10:00,1.77301,1.77326,1.77301,1.77326,7089390.0
2009-06-04 20:11:00,1.7734,1.77344,1.77332,1.77343,14140107.0
2009-06-04 20:12:00,1.77344,1.77344,1.77308,1.77308,11053647.0
2009-06-04 20:13:00,1.7733,1.77369,1.7733,1.77369,24004707.0
2009-06-04 20:14:00,1.77392,1.7741,1.77351,1.77389,4469885.0
2009-06-04 20:15:00,1.77394,1.77402,1.77385,1.77391,8721109.0
2009-06-04 20:16:00,1.7739,1.77401,1.7736,1.7736,1015438.0
2009-06-04 20:17:00,1.7736,1.77361,1.77352,1.77356,2566012.0
2009-06-04 20:18:00,1.77346,1.77365,1.77332,1.77365,1946111.0
2009-06-04 20:19:00,1.77364,1.77371,1.77351,1.77369,2466716.0
2009-06-04 20:20:00,1.77369,1.77403,1.77369,1.77403,6746587.0
2009-06-04 20:21:00,1.77405,1.77459,1.77403,1.77459,4890364.0
2009-06-04 20:22:00,1.77318,1.77496,1.77318,1.7747,3364573.0
2009-06-04 20:23:00,1.77479,1.77542,1.77479,1.77542,15670514.0
2009-06-04 20:24:00,1.77579,1.77622,1.77579,1.77622,14348450.0
2009-06-04 20:25:00,1.77614,1.77614,1.77543,1.77543,6789613.0
2009-06-04 20:26:00,1.77541,1.77549,1.77507,1.77549,6971955.0
2009-06-04 20:27:00,1.77537,1.77537,1.77502,1.77506,1708730.0
2009-06-04 20:28:00,1.77523,1.77558,1.77522,1.77522,7523717.0
2009-06-04 20:29:00,1.77541,1.77541,1.77511,1.77511,4301145.0
2009-06-04 20:30:00,1.77481,1.77481,1.77436,1.77436,18689344.0
2009-06-04 20:31:00,1.77445,1.77445,1.77416,1.77416,9060197.0
2009-06-04 20:32:00,1.77412,1.77428,1.77389,1.77389,6594358.0
2009-06-04 20:33:00,1.77366,1.77366,1.77326,1.77326,8083739.0
2009-06-04 20:34:00,1.77317,1.77344,1.77302,1.77344,5464707.0
2009-06-04 20:35:00,1.7735,1.77357,1.77337,1.77357,5506867.0
2009-06-04 20:36:00,1.7735,1.77354,1.7733,1.77354,4430553.0
2009-06-04 20:37:00,1.77355,1.77372,1.77302,1.77372,16552861.0
2009-06-04 20:38:00,1.77378,1.77395,1.77372,1.77395,15458391.0
2009-06-04 20:39:00,1.77391,1.77391,1.77381,1.77385,2960327.0
2009-06-04 20:40:00,1.77404,1.77423,1.774,1.774,16255889.0
2009-06-04 20:41:00,1.77397,1.77397,1.77355,1.77371,4852692.0
2009-06-04 20:42:00,1.77374,1.77381,1.7736,1.77381,17910555.0
2009-06-04 20:43:00,1.77382,1.77382,1.77359,1.77359,6394695.0
2009-06-04 20:44:00,1.7737,1.77374,1.77342,1.77342,8111158.0
2009-06-04 20:45:00,1.77317,1.77317,1.7726,1.7726,1285305.0
2009-06-04 20:46:00,1.77283,1.77321,1.77283,1.77321,5836681.0
2009-06-04 20:47:00,1.77327,1.77331,1.7731,1.7731,1797319.0
2009-06-04 20:48:00,1.77306,1.77317,1.77296,1.77308,3719613.0
2009-06-04 20:49:00,1.7732,1.7734,1.7732,1.7734,19331688.0
2009-06-04 20:50:00,1.77345,1.77395,1.77345,1.77395,3993044.0
2009-06-04 20:51:00,1.77418,1.77436,1.77418,1.77429,8286131.0
2009-06-04 20:52:00,1.77435,1.7747,1.77417,1.7747,7165172.0
2009-06-04 20:53:00,1.77481,1.77519,1.77481,1.77511,8160675.0
2009-06-04 20:54:00,1.77528,1.77558,1.77528,1.77558,11761004.0
2009-06-04 20:55:00,1.77557,1.7758,1.77557,1.77579,10435768.0
2009-06-04 20:56:00,1.77578,1.77635,1.77578,1.77635,5297072.0
2009-06-04 20:57:00,1.7766,1.77662,1.77633,1.77633,3343526.0
2009-06-04 20:58:00,1.77623,1.77634,1.77623,1.77631,23859837.0
2009-06-04 20:59:00,1.77614,1.77614,1.77572,1.77572,11380677.0
2009-06-04 21:00:00,1.77561,1.77565,1.77555,1.77565,6454090.0
2009-06-04 21:01:00,1.7757,1.77592,1.7757,1.77587,7170410.0
2009-06-04 21:02:00,1.77591,1.77608,1.77577,1.77608,3072561.0
2009-06-04 21:03:00,1.7761,1.77611,1.77594,1.77611,19271084.0
2009-06-04 21:04:00,1.77612,1.77615,1.77593,1.77605,15846017.0
2009-06-04 21:05:00,1.77608,1.77626,1.77588,1.77588,6392424.0
2009-06-04 21:06:00,1.77576,1.77576,1.77518,1.77518,4777361.0
2009-06-04 21:07:00,1.77518,1.77532,1.77497,1.77532,20060619.0
2009-06-04 21:08:00,1.77528,1.77534,1.77509,1.77534,8858435.0
2009-06-04 21:09:00,1.77542,1.77549,1.77524,1.7753,5964375.0
2009-06-04 21:10:00,1.7752,1.7755,1.7752,1.77534,9933498.0
2009-06-04 21:11:00,1.77513,1.77513,1.77448,1.77448,9987408.0
2009-06-04 21:12:00,1.77427,1.77427,1.77419,1.77419,11209014.0
2009-06-04 21:13:00,1.77406,1.77406,1.77355,1.77355,17859705.0
2009-06-04 21:14:00,1.77351,1.77377,1.77351,1.77377,55853636.0
2009-06-04 21:15:00,1.77394,1.77407,1.7739,1.7739,2296002.0
2009-06-04 21:16:00,1.77382,1.77382,1.77365,1.77365,9672214.0
2009-06-04 21:17:00,1.77352,1.77365,1.77339,1.77365,6829703.0
2009-06-04 21:18:00,1.77388,1.77401,1.77386,1.77396,9734510.0
2009-06-04 21:19:00,1.77404,1.77419,1.77404,1.77418,8616499.0
2009-06-04 21:20:00,1.77415,1.77415,1.77374,1.77374,20904709.0
2009-06-04 21:21:00,1.7737,1.7737,1.77342,1.77342,12256286.0
2009-06-04 21:22:00,1.77345,1.77379,1.77345,1.77379,12966530.0
2009-06-04 21:23:00,1.77385,1.77395,1.77364,1.77395,4098754.0
2009-06-04 21:24:00,1.77391,1.77391,1.77363,1.77379,5394105.0
2009-06-04 21:25:00,1.77371,1.77371,1.77351,1.77351,8605513.0
2009-06-04 21:26:00,1.7735,1.77377,1.7735,1.77377,18776180.0
2009-06-04 21:27:00,1.77379,1.77399,1.7736,1.77399,3863393.0
2009-06-04 21:28:00,1.77403,1.77403,1.77362,1.77382,8905796.0
2009-06-04 21:29:00,1.77387,1.77401,1.77371,1.77401,10556721.0
2009-06-04 21:30:00,1.77414,1.77429,1.77414,1.77428,13914880.0
2009-06-04 21:31:00,1.77418,1.77422,1.77398,1.77398,19635463.0
2009-06-04 21:32:00,1.77402,1.77402,1.77385,1.77385,2995881.0
2009-06-04 21:33:00,1.77374,1.77374,1.77337,1.77337,4374729.0
2009-06-04 21:34:00,1.77347,1.77347,1.77339,1.77339,7548380.0
2009-06-04 21:35:00,1.77333,1.77333,1.77303,1.77303,8542331.0
2009-06-04 21:36:00,1.77299,1.773,1.77285,1.773,18924347.0
2009-06-04 21:37:00,1.77299,1.7732,1.77299,1.77301,9349280.0
2009-06-04 21:38:00,1.77321,1.77344,1.77321,1.77325,9496457.0
2009-06-04 21:39:00,1.77312,1.77314,1.77308,1.77313,7552633.0
2009-06-04 21:40:00,1.77304,1.77304,1.77292,1.77297,18407196.0
2009-06-04 21:41:00,1.77313,1.7735,1.77313,1.7735,9089302.0
2009-06-04 21:42:00,1.7737,1.77404,1.77322,1.77322,14347221.0
2009-06-04 21:43:00,1.77299,1.77299,1.77255,1.77255,4930106.0
2009-06-04 21:44:00,1.77239,1.77239,1.77196,1.77212,2041306.0
2009-06-04 21:45:00,1.77221,1.77271,1.77221,1.77249,3870366.0
2009-06-04 21:46:00,1.77229,1.77229,1.77219,1.77222,5435302.0
2009-06-04 21:47:00,1.77206,1.77221,1.77206,1.77213,9991788.0
2009-06-04 21:48:00,1.77223,1.77235,1.77211,1.77235,18602174.0
2009-06-04 21:49:00,1.77249,1.77268,1.77235,1.77268,9492791.0
2009-06-04 21:50:00,1.77267,1.77295,1.77267,1.77276,4482364.0
2009-06-04 21:51:00,1.773,1.77325,1.773,1.77325,4254151.0
2009-06-04 21:52:00,1.77334,1.77367,1.77334,1.77363,22384331.0
2009-06-04 21:53:00,1.77377,1.77432,1.77377,1.77432,13736048.0
2009-06-04 21:54:00,1.77455,1.77466,1.77451,1.77463,4539715.0
2009-06-04 21:55:00,1.77455,1.77477,1.77444,1.77477,6023474.0
2009-06-04 21:56:00,1.77489,1.77508,1.77489,1.77493,5646433.0
2009-06-04 21:57:00,1.77425,1.77498,1.77425,1.77487,18939788.0
2009-06-04 21:58:00,1.7748,1.77485,1.77461,1.77485,11345337.0
2009-06-04 21:59:00,1.77497,1.77537,1.77497,1.77499,7354887.0
2009-06-04 22:00:00,1.77499,1.77517,1.77497,1.77517,7186970.0
2009-06-04 22:01:00,1.7753,1.77558,1.7751,1.77537,7294768.0
2009-06-04 22:02:00,1.77541,1.77562,1.77526,1.77526,7875132.0
2009-06-04 22:03:00,1.77528,1.77534,1.77524,1.77534,18437082.0
2009-06-04 22:04:00,1.77531,1.77533,1.77519,1.77519,4494945.0
2009-06-04 22:05:00,1.77522,1.77541,1.77522,1.77528,5078315.0
2009-06-04 22:06:00,1.77532,1.77569,1.77532,1.77558,3049243.0
2009-06-04 22:07:00,1.77539,1.77539,1.77508,1.77516,7500192.0
2009-06-04 22:08:00,1.77513,1.77549,1.77513,1.77549,18468833.0
2009-06-04 22:09:00,1.77565,1.7758,1.77565,1.77575,4877599.0
2009-06-04 22:10:00,1.77567,1.7759,1.77566,1.7759,5185249.0
2009-06-04 22:11:00,1.77588,1.77588,1.77562,1.77568,4740299.0
2009-06-04 22:12:00,1.77559,1.77569,1.77543,1.77569,4623104.0
2009-06-04 22:13:00,1.77569,1.77569,1.77552,1.77556,5820023.0
2009-06-04 22:14:00,1.77552,1.77552,1.7753,1.7754,1622458.0
2009-06-04 22:15:00,1.77531,1.77541,1.77523,1.77523,3117117.0
2009-06-04 22:16:00,1.77524,1.77556,1.77504,1.77528,27106926.0
2009-06-04 22:17:00,1.77505,1.77509,1.77452,1.77452,4206686.0
2009-06-04 22:18:00,1.77446,1.77456,1.77429,1.77456,6059992.0
2009-06-04 22:19:00,1.77429,1.7748,1.77429,1.77444,10910569.0
2009-06-04 22:20:00,1.77478,1.77478,1.77326,1.77449,2673788.0
2009-06-04 22:21:00,1.77434,1.77442,1.77413,1.77424,9629980.0
2009-06-04 22:22:00,1.77411,1.77411,1.77348,1.77371,29621901.0
2009-06-04 22:23:00,1.7742,1.7742,1.77408,1.77418,8219229.0
2009-06-04 22:24:00,1.77428,1.77444,1.77426,1.77444,15878220.0
2009-06-04 22:25:00,1.77455,1.77475,1.77455,1.77475,3530641.0
2009-06-04 22:26:00,1.7748,1.77484,1.77476,1.77484,17129989.0
2009-06-04 22:27:00,1.77479,1.77497,1.77479,1.77489,23625718.0
2009-06-04 22:28:00,1.77471,1.77471,1.77437,1.77438,4778720.0
2009-06-04 22:29:00,1.77434,1.77435,1.77418,1.77433,6717989.0
2009-06-04 22:30:00,1.77437,1.77444,1.77423,1.77423,4694962.0
2009-06-04 22:31:00,1.77424,1.77424,1.77382,1.77396,2797590.0
2009-06-04 22:32:00,1.77388,1.77392,1.77376,1.77392,7129821.0
2009-06-04 22:33:00,1.77381,1.77391,1.77381,1.77384,4714749.0
2009-06-04 22:34:00,1.774,1.774,1.77343,1.77371,15864998.0
2009-06-04 22:35:00,1.77359,1.77376,1.7734,1.77358,14222302.0
2009-06-04 22:36:00,1.77376,1.77401,1.77376,1.77394,4914327.0
2009-06-04 22:37:00,1.7741,1.77424,1.7741,1.77423,4737249.0
2009-06-04 22:38:00,1.77404,1.77404,1.77392,1.77401,15457318.0
2009-06-04 22:39:00,1.77411,1.77444,1.77391,1.77391,4302644.0
2009-06-04 22:40:00,1.77431,1.77437,1.77407,1.77414,3006377.0
2009-06-04 22:41:00,1.77415,1.77415,1.77323,1.77407,9981396.0
2009-06-04 22:42:00,1.77453,1.77474,1.77453,1.77471,4727278.0
2009-06-04 22:43:00,1.77467,1.77467,1.77429,1.77441,7926943.0
2009-06-04 22:44:00,1.7746,1.77463,1.77437,1.77445,8055395.0
2009-06-04 22:45:00,1.77459,1.77477,1.77453,1.77476,3106329.0
2009-06-04 22:46:00,1.77487,1.77498,1.77479,1.77489,1823056.0
2009-06-04 22:47:00,1.77491,1.77505,1.77487,1.77505,17716516.0
2009-06-04 22:48:00,1.77505,1.77505,1.77493,1.77499,1704857.0
2009-06-04 22:49:00,1.775,1.77507,1.775,1.77504,7666316.0
2009-06-04 22:50:00,1.77508,1.77508,1.77486,1.77486,9066213.0
2009-06-04 22:51:00,1.7749,1.77498,1.77471,1.77498,17007844.0
2009-06-04 22:52:00,1.77487,1.77513,1.77479,1.77479,4447659.0
2009-06-04 22:53:00,1.77507,1.7757,1.77507,1.7757,4786173.0
2009-06-04 22:54:00,1.77582,1.77597,1.77579,1.77597,26956249.0
2009-06-04 22:55:00,1.77583,1.77583,1.77527,1.77527,13869422.0
2009-06-04 22:56:00,1.77492,1.77492,1.77456,1.77456,20993904.0
2009-06-04 22:57:00,1.77442,1.77442,1.77369,1.77403,13812951.0
2009-06-04 22:58:00,1.77396,1.77396,1.77372,1.77373,2254157.0
2009-06-04 22:59:00,1.77369,1.77369,1.77325,1.77325,8368826.0
2009-06-04 23:00:00,1.77319,1.77327,1.77312,1.77325,11389772.0
2009-06-04 23:01:00,1.7734,1.77377,1.7734,1.77377,6884802.0
2009-06-04 23:02:00,1.77368,1.774,1.77368,1.77391,12376140.0
2009-06-04 23:03:00,1.7741,1.77443,1.7741,1.77443,4776242.0
2009-06-04 23:04:00,1.77449,1.77471,1.77449,1.77471,8687096.0
2009-06-04 23:05:00,1.77459,1.77513,1.77459,1.77494,24050120.0
2009-06-04 23:06:00,1.77485,1.77487,1.77448,1.77487,9595834.0
2009-06-04 23:07:00,1.7748,1.7748,1.77446,1.77469,1932273.0
2009-06-04 23:08:00,1.77502,1.77538,1.77502,1.77538,9859803.0
2009-06-04 23:09:00,1.77551,1.77573,1.77542,1.77542,19476886.0
2009-06-04 23:10:00,1.7753,1.77533,1.77489,1.77495,9838821.0
2009-06-04 23:11:00,1.77477,1.77484,1.77455,1.77455,6523778.0
2009-06-04 23:12:00,1.77446,1.77446,1.77398,1.77398,8393571.0
2009-06-04 23:13:00,1.77392,1.77396,1.7739,1.77394,7359491.0
2009-06-04 23:14:00,1.77398,1.77425,1.77398,1.77425,4477418.0
2009-06-04 23:15:00,1.77411,1.7744,1.7741,1.7744,18513097.0
2009-06-04 23:16:00,1.77435,1.77446,1.77391,1.77446,5576422.0
2009-06-04 23:17:00,1.77465,1.77477,1.77434,1.77477,11738218.0
2009-06-04 23:18:00,1.77472,1.77472,1.77436,1.77436,5469098.0
2009-06-04 23:19:00,1.77417,1.77417,1.77385,1.77386,9907756.0
2009-06-04 23:20:00,1.77386,1.77386,1.77369,1.77369,4931111.0
2009-06-04 23:21:00,1.77393,1.77421,1.77391,1.77421,4949338.0
2009-06-04 23:22:00,1.77428,1.77457,1.77428,1.77431,8695668.0
2009-06-04 23:23:00,1.77409,1.77426,1.774,1.77408,8715601.0
2009-06-04 23:24:00,1.77403,1.77475,1.77403,1.77475,551974.0
2009-06-04 23:25:00,1.77475,1.77488,1.77474,1.7748,6864937.0
2009-06-04 23:26:00,1.77467,1.77467,1.7743,1.7743,3848635.0
2009-06-04 23:27:00,1.77419,1.77419,1.77353,1.77353,9664280.0
2009-06-04 23:28:00,1.77344,1.77355,1.77337,1.77355,4430439.0
2009-06-04 23:29:00,1.77344,1.77344,1.77301,1.77327,13079990.0
2009-06-04 23:30:00,1.77317,1.77328,1.77286,1.77328,7630172.0
2009-06-04 23:31:00,1.77322,1.77322,1.7729,1.7729,3215475.0
2009-06-04 23:32:00,1.77286,1.77286,1.77258,1.77278,3191384.0
2009-06-04 23:33:00,1.77282,1.77287,1.77236,1.77287,15065821.0
2009-06-04 23:34:00,1.77304,1.77348,1.77304,1.77326,6085006.0
2009-06-04 23:35:00,1.77348,1.77416,1.77348,1.77416,3792305.0
2009-06-04 23:36:00,1.77417,1.77428,1.77414,1.77423,19260875.0
2009-06-04 23:37:00,1.77413,1.77413,1.77372,1.77393,3737560.0
2009-06-04 23:38:00,1.77401,1.77461,1.77401,1.7743,9678539.0
2009-06-04 23:39:00,1.77399,1.77399,1.77356,1.77356,22272500.0
2009-06-04 23:40:00,1.77363,1.77363,1.77349,1.77349,9183953.0
2009-06-04 23:41:00,1.77354,1.77414,1.77354,1.77414,16098721.0
2009-06-04 23:42:00,1.77419,1.77434,1.77419,1.77434,9259954.0
2009-06-04 23:43:00,1.7742,1.7742,1.77405,1.77414,6197448.0
2009-06-04 23:44:00,1.7743,1.77453,1.77409,1.77409,6051494.0
2009-06-04 23:45:00,1.77465,1.7748,1.77462,1.77465,5853638.0
2009-06-04 23:46:00,1.77458,1.77458,1.77427,1.77443,4446147.0
2009-06-04 23:47:00,1.7745,1.77463,1.77434,1.77434,3641803.0
2009-06-04 23:48:00,1.77412,1.77412,1.77391,1.77392,7398364.0
2009-06-04 23:49:00,1.7738,1.7738,1.77353,1.77378,26289952.0
2009-06-04 23:50:00,1.774,1.77409,1.7739,1.7739,18503253.0
2009-06-04 23:51:00,1.77391,1.77392,1.77375,1.77375,8517227.0
2009-06-04 23:52:00,1.77368,1.77369,1.77329,1.77329,8076630.0
2009-06-04 23:53:00,1.77323,1.77324,1.7729,1.77295,9489580.0
2009-06-04 23:54:00,1.77285,1.77287,1.77233,1.7726,8150909.0
2009-06-04 23:55:00,1.77241,1.77241,1.77216,1.77224,9168442.0
2009-06-04 23:56:00,1.77248,1.77313,1.77248,1.77308,10709753.0
2009-06-04 23:57:00,1.77288,1.77289,1.77256,1.77256,6301823.0
2009-06-04 23:58:00,1.77248,1.77255,1.77241,1.77246,19232094.0
2009-06-04 23:59:00,1.77234,1.77238,1.77226,1.77226,9654672.0
2009-06-05 00:00:00,1.77238,1.77243,1.77235,1.77236,26360120.0
2009-06-05 00:01:00,1.77231,1.7724,1.77231,1.77238,2479659.0
2009-06-05 00:02:00,1.7725,1.77261,1.77242,1.77248,10325377.0
2009-06-05 00:03:00,1.77264,1.77275,1.77264,1.77273,7597077.0
2009-06-05 00:04:00,1.77268,1.77268,1.77235,1.77246,5777862.0
2009-06-05 00:05:00,1.77242,1.7726,1.77242,1.77245,7693735.0
2009-06-05 00:06:00,1.77257,1.77269,1.77248,1.77248,4181607.0
2009-06-05 00:07:00,1.77243,1.77246,1.77226,1.77239,6635948.0
2009-06-05 00:08:00,1.7724,1.7724,1.77187,1.77187,8773566.0
2009-06-05 00:09:00,1.77191,1.7721,1.77183,1.77183,15967019.0
2009-06-05 00:10:00,1.77173,1.77218,1.77168,1.77218,4351173.0
2009-06-05 00:11:00,1.77223,1.77228,1.77195,1.77225,8356556.0
2009-06-05 00:12:00,1.77256,1.77267,1.7721,1.77236,6047286.0
2009-06-05 00:13:00,1.77249,1.77257,1.77241,1.77242,4673330.0
2009-06-05 00:14:00,1.77234,1.77234,1.77196,1.77196,4290572.0
2009-06-05 00:15:00,1.77187,1.77193,1.77157,1.77157,10343809.0
2009-06-05 00:16:00,1.77161,1.77161,1.77137,1.77147,3587673.0
2009-06-05 00:17:00,1.77131,1.77143,1.7713,1.77143,8311136.0
2009-06-05 00:18:00,1.77154,1.77173,1.77154,1.77173,4597144.0
2009-06-05 00:19:00,1.77163,1.77171,1.77121,1.77132,4529809.0
2009-06-05 00:20:00,1.77136,1.77164,1.77133,1.77133,15422414.0
2009-06-05 00:21:00,1.77121,1.7715,1.77121,1.7715,5739957.0
2009-06-05 00:22:00,1.77154,1.77163,1.7714,1.77147,3382262.0
2009-06-05 00:23:00,1.77141,1.77151,1.77137,1.77137,5970481.0
2009-06-05 00:24:00,1.7712,1.7712,1.77061,1.77061,2908759.0
2009-06-05 00:25:00,1.77039,1.77039,1.76958,1.76958,1548308.0
2009-06-05 00:26:00,1.76967,1.76982,1.76958,1.76982,25299364.0
2009-06-05 00:27:00,1.76986,1.77014,1.76986,1.77014,4088787.0
2009-06-05 00:28:00,1.77019,1.77019,1.76991,1.77003,21366805.0
2009-06-05 00:29:00,1.77002,1.77002,1.76982,1.76985,8730114.0
2009-06-05 00:30:00,1.76979,1.76979,1.76935,1.76944,4124997.0
2009-06-05 00:31:00,1.76945,1.76976,1.76945,1.7697,9892468.0
2009-06-05 00:32:00,1.76968,1.76979,1.76962,1.76978,13949233.0
2009-06-05 00:33:00,1.76972,1.77014,1.76972,1.77014,31456370.0
2009-06-05 00:34:00,1.77029,1.77031,1.77012,1.77016,8244971.0
2009-06-05 00:35:00,1.77021,1.77032,1.7702,1.77032,4193289.0
2009-06-05 00:36:00,1.77041,1.77044,1.77023,1.7703,10565548.0
2009-06-05 00:37:00,1.77015,1.77015,1.76979,1.76979,13463438.0
2009-06-05 00:38:00,1.76953,1.76953,1.76915,1.76915,22412642.0
2009-06-05 00:39:00,1.76911,1.76914,1.76901,1.76901,7348420.0
2009-06-05 00:40:00,1.76912,1.76925,1.7691,1.76911,5248139.0
2009-06-05 00:41:00,1.76926,1.76928,1.76902,1.76902,8951406.0
2009-06-05 00:42:00,1.7691,1.76934,1.76902,1.76902,17894618.0
2009-06-05 00:43:00,1.76894,1.76919,1.76894,1.76919,6274342.0
2009-06-05 00:44:00,1.7692,1.76934,1.76881,1.7692,6449408.0
2009-06-05 00:45:00,1.76919,1.76964,1.76919,1.76964,2025566.0
2009-06-05 00:46:00,1.76947,1.76997,1.76947,1.76979,4987701.0
2009-06-05 00:47:00,1.76971,1.76971,1.76949,1.76949,2208503.0
2009-06-05 00:48:00,1.76941,1.76941,1.76924,1.76933,3106943.0
2009-06-05 00:49:00,1.7693,1.76935,1.76927,1.76927,3661539.0
2009-06-05 00:50:00,1.76931,1.76941,1.76931,1.76938,2823382.0
2009-06-05 00:51:00,1.76932,1.76957,1.76923,1.76929,10656423.0
2009-06-05 00:52:00,1.76949,1.76985,1.76949,1.76974,935098.0
2009-06-05 00:53:00,1.76979,1.76979,1.76938,1.76938,3657537.0
2009-06-05 00:54:00,1.76947,1.76966,1.76943,1.76943,7700350.0
2009-06-05 00:55:00,1.7691,1.7691,1.76884,1.76884,5682425.0
2009-06-05 00:56:00,1.769,1.76929,1.769,1.76929,5638874.0
2009-06-05 00:57:00,1.76931,1.7695,1.76931,1.76937,18683007.0
2009-06-05 00:58:00,1.76936,1.76936,1.76913,1.76913,6061250.0
2009-06-05 00:59:00,1.76913,1.76922,1.76909,1.76909,6850930.0
2009-06-05 01:00:00,1.76905,1.76926,1.76891,1.76926,4527231.0
2009-06-05 01:01:00,1.76941,1.76949,1.76938,1.76938,1901619.0
2009-06-05 01:02:00,1.76927,1.76957,1.76927,1.76957,8631663.0
2009-06-05 01:03:00,1.76948,1.76965,1.76948,1.76952,8815391.0
2009-06-05 01:04:00,1.76942,1.76942,1.76917,1.76935,6450955.0
2009-06-05 01:05:00,1.76933,1.76953,1.76922,1.76953,3295404.0
2009-06-05 01:06:00,1.7696,1.76969,1.76954,1.76957,4807619.0
2009-06-05 01:07:00,1.76973,1.76995,1.76973,1.76994,18630936.0
2009-06-05 01:08:00,1.77011,1.77037,1.77011,1.77028,8787871.0
2009-06-05 01:09:00,1.77044,1.77055,1.77043,1.77055,7045594.0
2009-06-05 01:10:00,1.77059,1.77079,1.77059,1.77079,3778275.0
2009-06-05 01:11:00,1.7708,1.77094,1.7708,1.77091,9098518.0
2009-06-05 01:12:00,1.77081,1.77081,1.77039,1.77039,2296672.0
2009-06-05 01:13:00,1.77047,1.77047,1.77025,1.77025,7329729.0
2009-06-05 01:14:00,1.77027,1.77079,1.77027,1.77059,1829625.0
2009-06-05 01:15:00,1.77047,1.77047,1.7702,1.7702,7409545.0
2009-06-05 01:16:00,1.7702,1.77037,1.7702,1.77037,7691525.0
2009-06-05 01:17:00,1.77044,1.77057,1.77007,1.77041,5946957.0
2009-06-05 01:18:00,1.77029,1.77029,1.77012,1.77012,6226770.0
2009-06-05 01:19:00,1.77014,1.7703,1.77014,1.77014,2738376.0
2009-06-05 01:20:00,1.77016,1.77022,1.76966,1.77022,3694688.0
2009-06-05 01:21:00,1.77022,1.77029,1.7701,1.77029,6764661.0
2009-06-05 01:22:00,1.77028,1.77052,1.77028,1.77052,8686984.0
2009-06-05 01:23:00,1.77056,1.77069,1.77056,1.7706,5407410.0
2009-06-05 01:24:00,1.77059,1.77061,1.77046,1.77053,9169675.0
2009-06-05 01:25:00,1.77054,1.77065,1.77034,1.77065,7886560.0
2009-06-05 01:26:00,1.77072,1.77097,1.77072,1.77097,5449483.0
2009-06-05 01:27:00,1.77105,1.77109,1.771,1.771,8783416.0
2009-06-05 01:28:00,1.77098,1.77104,1.77079,1.77079,6173018.0
2009-06-05 01:29:00,1.7707,1.77073,1.77063,1.77067,16042885.0
2009-06-05 01:30:00,1.77073,1.77095,1.77073,1.77079,11746793.0
2009-06-05 01:31:00,1.7708,1.7708,1.77062,1.77064,11905734.0
2009-06-05 01:32:00,1.77062,1.77099,1.7704,1.77099,6831283.0
2009-06-05 01:33:00,1.77127,1.77129,1.77111,1.77122,11144827.0
2009-06-05 01:34:00,1.77101,1.77101,1.77087,1.7709,7598265.0
2009-06-05 01:35:00,1.77104,1.77115,1.77104,1.77115,6585903.0
2009-06-05 01:36:00,1.77124,1.7715,1.77124,1.7715,5422309.0
2009-06-05 01:37:00,1.77155,1.77206,1.77155,1.77206,27996955.0
2009-06-05 01:38:00,1.77221,1.77258,1.77217,1.77249,12069166.0
2009-06-05 01:39:00,1.77242,1.77246,1.77233,1.77236,3242724.0
2009-06-05 01:40:00,1.77228,1.77228,1.772,1.77207,5250441.0
2009-06-05 01:41:00,1.77204,1.77204,1.77184,1.77204,3849662.0
2009-06-05 01:42:00,1.77192,1.77192,1.77162,1.77162,10095864.0
2009-06-05 01:43:00,1.77168,1.7718,1.77164,1.77166,7695512.0
2009-06-05 01:44:00,1.77158,1.77184,1.77158,1.77184,6983282.0
2009-06-05 01:45:00,1.77181,1.77194,1.77174,1.77188,11411654.0
2009-06-05 01:46:00,1.77193,1.77212,1.77193,1.77201,9526450.0
2009-06-05 01:47:00,1.77194,1.77194,1.77147,1.77193,4451984.0
2009-06-05 01:48:00,1.77197,1.77197,1.77177,1.77186,9790784.0
2009-06-05 01:49:00,1.77189,1.77201,1.77187,1.77187,4261843.0
2009-06-05 01:50:00,1.77179,1.77179,1.77132,1.77138,6503121.0
2009-06-05 01:51:00,1.77151,1.77161,1.77151,1.77157,5273101.0
2009-06-05 01:52:00,1.77149,1.7716,1.77133,1.77133,10094743.0
2009-06-05 01:53:00,1.7712,1.7712,1.77054,1.77085,5092203.0
2009-06-05 01:54:00,1.77078,1.77096,1.77078,1.7708,13566079.0
2009-06-05 01:55:00,1.77083,1.77084,1.77075,1.77075,9923122.0
2009-06-05 01:56:00,1.77084,1.77092,1.7708,1.7708,11921434.0
2009-06-05 01:57:00,1.7707,1.77072,1.77045,1.77045,3273775.0
2009-06-05 01:58:00,1.77058,1.77075,1.7704,1.77072,5566674.0
2009-06-05 01:59:00,1.77053,1.77071,1.77053,1.77059,20157475.0
2009-06-05 02:00:00,1.77079,1.77116,1.77079,1.77116,7945339.0
2009-06-05 02:01:00,1.77118,1.77138,1.77106,1.77106,2269362.0
2009-06-05 02:02:00,1.77109,1.77111,1.7707,1.77102,14691504.0
2009-06-05 02:03:00,1.77112,1.77134,1.77112,1.77123,20499860.0
2009-06-05 02:04:00,1.77138,1.77153,1.77138,1.77151,14382891.0
2009-06-05 02:05:00,1.77162,1.77173,1.77152,1.77173,28056046.0
2009-06-05 02:06:00,1.77177,1.77184,1.77125,1.77125,4662613.0
2009-06-05 02:07:00,1.77112,1.77159,1.77112,1.77148,4410173.0
2009-06-05 02:08:00,1.77164,1.77165,1.77152,1.7716,16122708.0
2009-06-05 02:09:00,1.77146,1.77164,1.77144,1.77144,8340583.0
2009-06-05 02:10:00,1.77146,1.77167,1.77138,1.77167,7292225.0
2009-06-05 02:11:00,1.77184,1.77212,1.77184,1.77212,1739471.0
2009-06-05 02:12:00,1.77215,1.77215,1.77199,1.77211,18909720.0
2009-06-05 02:13:00,1.77216,1.77233,1.77215,1.77217,1732779.0
2009-06-05 02:14:00,1.77195,1.77195,1.77165,1.77182,2967452.0
2009-06-05 02:15:00,1.77191,1.77229,1.77191,1.77229,8131834.0
2009-06-05 02:16:00,1.772,1.77226,1.77197,1.77206,7515115.0
2009-06-05 02:17:00,1.77184,1.77186,1.77171,1.77171,5017278.0
2009-06-05 02:18:00,1.77147,1.77155,1.77085,1.77154,9491628.0
2009-06-05 02:19:00,1.77152,1.77161,1.7714,1.7714,3001573.0
2009-06-05 02:20:00,1.77094,1.77133,1.77094,1.77128,4746957.0
2009-06-05 02:21:00,1.77114,1.77114,1.77079,1.77079,16329304.0
2009-06-05 02:22:00,1.77093,1.77128,1.77093,1.77128,4889811.0
2009-06-05 02:23:00,1.77139,1.77197,1.77139,1.77197,4975526.0
2009-06-05 02:24:00,1.77198,1.77218,1.77198,1.77218,15412114.0
2009-06-05 02:25:00,1.77226,1.77246,1.7716,1.77246,16831102.0
2009-06-05 02:26:00,1.77232,1.77246,1.77232,1.77232,4291989.0
2009-06-05 02:27:00,1.7723,1.7724,1.77212,1.7724,7010640.0
2009-06-05 02:28:00,1.77252,1.77253,1.77242,1.77252,2899358.0
2009-06-05 02:29:00,1.77228,1.77241,1.77217,1.77241,4391097.0
2009-06-05 02:30:00,1.7723,1.7723,1.77188,1.77221,7115008.0
2009-06-05 02:31:00,1.77229,1.77229,1.77189,1.77194,5077803.0
2009-06-05 02:32:00,1.77197,1.77197,1.77163,1.77172,24396653.0
2009-06-05 02:33:00,1.77191,1.77212,1.77191,1.77207,15972017.0
2009-06-05 02:34:00,1.77209,1.77224,1.77209,1.7722,3434190.0
2009-06-05 02:35:00,1.77216,1.77221,1.77209,1.77221,15525784.0
2009-06-05 02:36:00,1.77225,1.77244,1.77225,1.77242,7579518.0
2009-06-05 02:37:00,1.77199,1.77251,1.77192,1.77206,27014957.0
2009-06-05 02:38:00,1.77203,1.77205,1.77176,1.7718,9094325.0
2009-06-05 02:39:00,1.77183,1.77183,1.77035,1.77151,2771339.0
2009-06-05 02:40:00,1.77133,1.77184,1.77129,1.77129,10685116.0
2009-06-05 02:41:00,1.77165,1.77165,1.77151,1.77156,5878351.0
2009-06-05 02:42:00,1.77152,1.77165,1.77148,1.77164,3994954.0
2009-06-05 02:43:00,1.7718,1.77187,1.77149,1.77176,29346028.0
2009-06-05 02:44:00,1.77172,1.77172,1.7716,1.77164,3236880.0
2009-06-05 02:45:00,1.77156,1.77156,1.77126,1.77143,1534820.0
2009-06-05 02:46:00,1.77154,1.77154,1.77114,1.77122,5299604.0
2009-06-05 02:47:00,1.77126,1.77155,1.7712,1.77155,4747000.0
2009-06-05 02:48:00,1.77157,1.77178,1.77148,1.77178,4993469.0
2009-06-05 02:49:00,1.77178,1.77196,1.77176,1.77193,5569548.0
2009-06-05 02:50:00,1.77194,1.77227,1.77194,1.77227,4436604.0
2009-06-05 02:51:00,1.77232,1.7726,1.77232,1.77242,18043017.0
2009-06-05 02:52:00,1.77243,1.77262,1.77243,1.77254,8126765.0
2009-06-05 02:53:00,1.77263,1.77282,1.77263,1.77273,2905421.0
2009-06-05 02:54:00,1.77281,1.77292,1.77276,1.77277,5604586.0
2009-06-05 02:55:00,1.77267,1.77268,1.77255,1.77255,4276827.0
2009-06-05 02:56:00,1.77254,1.7726,1.7724,1.7726,17482535.0
2009-06-05 02:57:00,1.77256,1.77268,1.77229,1.77229,8145564.0
2009-06-05 02:58:00,1.77218,1.77218,1.77155,1.77196,6898777.0
2009-06-05 02:59:00,1.77211,1.77232,1.77207,1.77232,7807679.0
2009-06-05 03:00:00,1.7723,1.77263,1.7723,1.77262,7629551.0
2009-06-05 03:01:00,1.77266,1.77272,1.77252,1.77261,10730480.0
2009-06-05 03:02:00,1.77259,1.77262,1.7719,1.7719,17918437.0
2009-06-05 03:03:00,1.77243,1.77256,1.77231,1.77256,5727767.0
2009-06-05 03:04:00,1.77274,1.77289,1.77273,1.77273,6485223.0
2009-06-05 03:05:00,1.77272,1.77275,1.77245,1.77245,4184069.0
2009-06-05 03:06:00,1.77232,1.77233,1.77217,1.77217,14503272.0
2009-06-05 03:07:00,1.77209,1.77231,1.77209,1.77218,20803282.0
2009-06-05 03:08:00,1.77218,1.77218,1.77194,1.77213,4089350.0
2009-06-05 03:09:00,1.77197,1.77212,1.77197,1.77197,4658455.0
2009-06-05 03:10:00,1.77202,1.77202,1.77175,1.77192,10231505.0
2009-06-05 03:11:00,1.77183,1.77198,1.77178,1.77198,17305958.0
2009-06-05 03:12:00,1.77187,1.77187,1.77165,1.77165,10750788.0
2009-06-05 03:13:00,1.77177,1.77179,1.77164,1.77179,5625441.0
2009-06-05 03:14:00,1.7719,1.7719,1.7717,1.7717,3847280.0
2009-06-05 03:15:00,1.77177,1.77187,1.77176,1.77176,2249622.0
2009-06-05 03:16:00,1.77169,1.77169,1.77153,1.77155,4776772.0
2009-06-05 03:17:00,1.77151,1.77162,1.7715,1.77155,13703171.0
2009-06-05 03:18:00,1.77146,1.77146,1.77095,1.77095,9029704.0
2009-06-05 03:19:00,1.77069,1.77069,1.77038,1.77038,20310264.0
2009-06-05 03:20:00,1.77036,1.77037,1.77024,1.77037,8248836.0
2009-06-05 03:21:00,1.77046,1.77058,1.77045,1.77045,8759761.0
2009-06-05 03:22:00,1.77019,1.77019,1.76988,1.76988,10013160.0
2009-06-05 03:23:00,1.76993,1.77011,1.76993,1.77011,17915693.0
2009-06-05 03:24:00,1.77009,1.77023,1.76991,1.77005,9211051.0
2009-06-05 03:25:00,1.77003,1.77008,1.76996,1.77008,6932116.0
2009-06-05 03:26:00,1.77001,1.77017,1.77001,1.77007,4697950.0
2009-06-05 03:27:00,1.77004,1.77004,1.76988,1.76989,3326907.0
2009-06-05 03:28:00,1.76981,1.76991,1.76968,1.76968,18314954.0
2009-06-05 03:29:00,1.76977,1.76997,1.76968,1.76997,13980590.0
2009-06-05 03:30:00,1.76975,1.76975,1.76905,1.76905,10928283.0
2009-06-05 03:31:00,1.76892,1.76917,1.7686,1.76889,8865902.0
2009-06-05 03:32:00,1.76884,1.76924,1.76884,1.76924,3692080.0
2009-06-05 03:33:00,1.76937,1.76958,1.76937,1.76958,17108137.0
2009-06-05 03:34:00,1.76963,1.76974,1.76959,1.76959,8496755.0
2009-06-05 03:35:00,1.76963,1.76974,1.76936,1.76954,5165281.0
2009-06-05 03:36:00,1.76961,1.76965,1.76946,1.76962,3887655.0
2009-06-05 03:37:00,1.76957,1.76963,1.76935,1.76935,12037253.0
2009-06-05 03:38:00,1.76945,1.76956,1.76945,1.76956,12923111.0
2009-06-05 03:39:00,1.76951,1.76984,1.76951,1.76978,19011193.0
2009-06-05 03:40:00,1.76964,1.76966,1.76904,1.76966,8812130.0
2009-06-05 03:41:00,1.76967,1.76968,1.76935,1.76968,9474897.0
2009-06-05 03:42:00,1.76961,1.76961,1.76932,1.76941,6665074.0
2009-06-05 03:43:00,1.76954,1.76979,1.76954,1.76979,10481376.0
2009-06-05 03:44:00,1.76976,1.76982,1.76958,1.76982,2401928.0
2009-06-05 03:45:00,1.76973,1.76973,1.76964,1.76964,57891426.0
2009-06-05 03:46:00,1.76968,1.76981,1.7696,1.76971,16581290.0
2009-06-05 03:47:00,1.76993,1.77028,1.76993,1.77026,11153249.0
2009-06-05 03:48:00,1.77026,1.77026,1.77016,1.77016,10379772.0
2009-06-05 03:49:00,1.77021,1.77028,1.77018,1.77018,10218599.0
2009-06-05 03:50:00,1.77027,1.77027,1.77004,1.77014,5462883.0
2009-06-05 03:51:00,1.77023,1.77037,1.77018,1.77028,9609931.0
2009-06-05 03:52:00,1.77032,1.77043,1.77025,1.77025,18350365.0
2009-06-05 03:53:00,1.77015,1.77015,1.77006,1.77006,4884829.0
2009-06-05 03:54:00,1.7699,1.77005,1.7699,1.76997,6243816.0
2009-06-05 03:55:00,1.77,1.77031,1.76997,1.77031,17069931.0
2009-06-05 03:56:00,1.77035,1.77041,1.77024,1.7704,18335952.0
2009-06-05 03:57:00,1.77033,1.77038,1.77015,1.77028,3219701.0
2009-06-05 03:58:00,1.77026,1.77035,1.77019,1.77029,7783771.0
2009-06-05 03:59:00,1.77034,1.7705,1.77034,1.77043,6360591.0
2009-06-05 04:00:00,1.77051,1.77061,1.77051,1.77061,11670096.0
2009-06-05 04:01:00,1.77059,1.77059,1.77044,1.77049,22428875.0
2009-06-05 04:02:00,1.77064,1.7708,1.77064,1.77076,3145664.0
2009-06-05 04:03:00,1.7706,1.7706,1.77038,1.77045,5426768.0
2009-06-05 04:04:00,1.77046,1.77046,1.77029,1.77029,10443078.0
2009-06-05 04:05:00,1.77036,1.77049,1.77028,1.77049,11687372.0
2009-06-05 04:06:00,1.77034,1.77035,1.7702,1.7702,7675579.0
2009-06-05 04:07:00,1.77034,1.7704,1.77019,1.7704,7646928.0
2009-06-05 04:08:00,1.77033,1.77033,1.77018,1.77028,8436298.0
2009-06-05 04:09:00,1.7703,1.77049,1.7703,1.77043,3855405.0
2009-06-05 04:10:00,1.7705,1.77066,1.7705,1.77052,17838598.0
2009-06-05 04:11:00,1.77046,1.7705,1.77032,1.77035,3508075.0
2009-06-05 04:12:00,1.77032,1.77038,1.77026,1.77029,1658196.0
2009-06-05 04:13:00,1.77024,1.77028,1.77022,1.77022,6160737.0
2009-06-05 04:14:00,1.77015,1.77026,1.76988,1.77015,1374509.0
2009-06-05 04:15:00,1.77018,1.77027,1.77014,1.7702,7940439.0
2009-06-05 04:16:00,1.77013,1.77027,1.77012,1.77012,6266853.0
2009-06-05 04:17:00,1.77008,1.77012,1.77007,1.77012,18517935.0
2009-06-05 04:18:00,1.77011,1.77025,1.77,1.77025,4983253.0
2009-06-05 04:19:00,1.77015,1.77032,1.77011,1.77032,16518535.0
2009-06-05 04:20:00,1.77028,1.77031,1.77027,1.77027,3154319.0
2009-06-05 04:21:00,1.77025,1.7703,1.77015,1.7703,15384544.0
2009-06-05 04:22:00,1.77026,1.77026,1.76962,1.7701,15506191.0
2009-06-05 04:23:00,1.77014,1.77023,1.77012,1.77023,4250746.0
2009-06-05 04:24:00,1.77034,1.7705,1.77034,1.7705,5162526.0
2009-06-05 04:25:00,1.77054,1.77071,1.77022,1.77056,5718018.0
2009-06-05 04:26:00,1.77071,1.77095,1.77071,1.77077,7591790.0
2009-06-05 04:27:00,1.77086,1.77086,1.77069,1.77073,6345611.0
2009-06-05 04:28:00,1.77069,1.77069,1.77054,1.77054,9563221.0
2009-06-05 04:29:00,1.77043,1.77063,1.77012,1.77063,18618595.0
2009-06-05 04:30:00,1.77069,1.77069,1.77009,1.77009,4374639.0
2009-06-05 04:31:00,1.7699,1.77069,1.7699,1.77069,7905554.0
2009-06-05 04:32:00,1.77067,1.77071,1.77059,1.7706,1572547.0
2009-06-05 04:33:00,1.77052,1.77052,1.77026,1.77044,6889964.0
2009-06-05 04:34:00,1.77036,1.77048,1.77032,1.77037,6178555.0
2009-06-05 04:35:00,1.77038,1.77041,1.77033,1.77036,15902084.0
2009-06-05 04:36:00,1.77024,1.77039,1.77024,1.77039,15703492.0
2009-06-05 04:37:00,1.77049,1.771,1.76949,1.76949,3507319.0
2009-06-05 04:38:00,1.77074,1.77074,1.77034,1.77053,5047334.0
2009-06-05 04:39:00,1.7705,1.7705,1.77009,1.77009,6212900.0
2009-06-05 04:40:00,1.7702,1.77059,1.7702,1.77059,2446897.0
2009-06-05 04:41:00,1.77066,1.77072,1.77049,1.77066,2142587.0
2009-06-05 04:42:00,1.77072,1.7709,1.77072,1.7709,2404660.0
2009-06-05 04:43:00,1.77094,1.771,1.77068,1.77068,969667.0
2009-06-05 04:44:00,1.77058,1.77069,1.77056,1.77064,8192682.0
2009-06-05 04:45:00,1.77067,1.7709,1.77028,1.7709,4154940.0
2009-06-05 04:46:00,1.77093,1.77102,1.77089,1.77096,26642294.0
2009-06-05 04:47:00,1.77078,1.77085,1.77067,1.77071,10503275.0
2009-06-05 04:48:00,1.77064,1.77075,1.77056,1.77068,14040419.0
2009-06-05 04:49:00,1.77059,1.77068,1.77059,1.77068,7560414.0
2009-06-05 04:50:00,1.77073,1.77073,1.77052,1.77052,13224396.0
2009-06-05 04:51:00,1.77049,1.77049,1.77022,1.77027,6797622.0
2009-06-05 04:52:00,1.77018,1.77018,1.76994,1.77007,6115242.0
2009-06-05 04:53:00,1.77014,1.77057,1.76877,1.77057,1473314.0
2009-06-05 04:54:00,1.77063,1.771,1.77063,1.771,4948085.0
2009-06-05 04:55:00,1.77101,1.77104,1.77083,1.77083,24740208.0
2009-06-05 04:56:00,1.77075,1.77075,1.77042,1.7705,9340068.0
2009-06-05 04:57:00,1.77066,1.77086,1.77066,1.77069,21084371.0
2009-06-05 04:58:00,1.77068,1.77079,1.7706,1.77074,8992851.0
2009-06-05 04:59:00,1.77055,1.77055,1.77029,1.77029,9182998.0
2009-06-05 05:00:00,1.77032,1.77045,1.77032,1.77037,11076949.0
2009-06-05 05:01:00,1.77036,1.77044,1.77031,1.77041,31726920.0
2009-06-05 05:02:00,1.77018,1.77018,1.76997,1.77003,6186219.0
2009-06-05 05:03:00,1.77004,1.77042,1.77004,1.77035,6402754.0
2009-06-05 05:04:00,1.77024,1.77024,1.77006,1.77018,6966790.0
2009-06-05 05:05:00,1.77013,1.7703,1.77013,1.77019,7298002.0
2009-06-05 05:06:00,1.77022,1.77037,1.77022,1.77037,4522916.0
2009-06-05 05:07:00,1.77042,1.7706,1.77039,1.7706,15107847.0
2009-06-05 05:08:00,1.77057,1.77057,1.77033,1.77033,21683800.0
2009-06-05 05:09:00,1.77034,1.77046,1.77031,1.77035,12323496.0
2009-06-05 05:10:00,1.77032,1.77032,1.77013,1.77013,20409356.0
2009-06-05 05:11:00,1.76991,1.77015,1.76991,1.77015,2154375.0
2009-06-05 05:12:00,1.77018,1.77018,1.76995,1.77006,6390989.0
2009-06-05 05:13:00,1.77013,1.77024,1.77,1.77,6247835.0
2009-06-05 05:14:00,1.77,1.7702,1.77,1.7702,13152036.0
2009-06-05 05:15:00,1.77022,1.77022,1.77016,1.77016,6560208.0
2009-06-05 05:16:00,1.77009,1.77017,1.76996,1.77005,3634733.0
2009-06-05 05:17:00,1.77014,1.77015,1.76988,1.7701,5541750.0
2009-06-05 05:18:00,1.77019,1.77036,1.77019,1.77035,6218430.0
2009-06-05 05:19:00,1.7704,1.77041,1.77031,1.77031,4275263.0
2009-06-05 05:20:00,1.77032,1.77032,1.77,1.77,18390403.0
2009-06-05 05:21:00,1.76993,1.76993,1.76988,1.76989,4887713.0
2009-06-05 05:22:00,1.76993,1.77012,1.76988,1.77012,1622679.0
2009-06-05 05:23:00,1.76995,1.76995,1.76967,1.76989,5029671.0
2009-06-05 05:24:00,1.77004,1.77028,1.77004,1.77028,2956921.0
2009-06-05 05:25:00,1.7703,1.7703,1.77018,1.77025,5018736.0
2009-06-05 05:26:00,1.77026,1.77026,1.77006,1.77013,6822782.0
2009-06-05 05:27:00,1.77008,1.7701,1.77003,1.7701,19541039.0
2009-06-05 05:28:00,1.77007,1.77009,1.7699,1.77009,6914426.0
2009-06-05 05:29:00,1.77011,1.7702,1.76999,1.7702,7711488.0
2009-06-05 05:30:00,1.77022,1.77022,1.76976,1.76978,3772984.0
2009-06-05 05:31:00,1.76971,1.77006,1.7696,1.77006,5441515.0
2009-06-05 05:32:00,1.77014,1.77014,1.76979,1.76995,5879209.0
2009-06-05 05:33:00,1.77005,1.77023,1.77005,1.77023,7171313.0
2009-06-05 05:34:00,1.77023,1.7703,1.77018,1.77018,26980170.0
2009-06-05 05:35:00,1.77006,1.77006,1.76956,1.76968,8358592.0
2009-06-05 05:36:00,1.76984,1.77008,1.76984,1.76998,5528144.0
2009-06-05 05:37:00,1.77009,1.77027,1.77009,1.77017,6677476.0
2009-06-05 05:38:00,1.77025,1.77025,1.77006,1.77013,4536929.0
2009-06-05 05:39:00,1.77017,1.77039,1.77017,1.77039,2604167.0
2009-06-05 05:40:00,1.77042,1.77058,1.77037,1.77058,6677681.0
2009-06-05 05:41:00,1.77048,1.77048,1.77035,1.77035,10236426.0
2009-06-05 05:42:00,1.77026,1.77036,1.77014,1.77014,16090435.0
2009-06-05 05:43:00,1.77006,1.77038,1.76993,1.77038,4019235.0
2009-06-05 05:44:00,1.77032,1.77037,1.77019,1.77019,7707820.0
2009-06-05 05:45:00,1.77015,1.77036,1.77015,1.77033,2735991.0
2009-06-05 05:46:00,1.77026,1.77026,1.76998,1.77009,2132821.0
2009-06-05 05:47:00,1.77012,1.77026,1.7701,1.77026,88226712.0
2009-06-05 05:48:00,1.77027,1.77042,1.77004,1.77042,12785067.0
2009-06-05 05:49:00,1.77044,1.77044,1.77013,1.77025,3929914.0
2009-06-05 05:50:00,1.77032,1.77045,1.77032,1.77033,24612148.0
2009-06-05 05:51:00,1.77033,1.77034,1.77019,1.77019,2102967.0
2009-06-05 05:52:00,1.77022,1.77041,1.77019,1.77036,18677179.0
2009-06-05 05:53:00,1.77032,1.77032,1.76973,1.77017,5238561.0
2009-06-05 05:54:00,1.77015,1.77033,1.77013,1.77033,2995316.0
2009-06-05 05:55:00,1.77034,1.77046,1.77034,1.77041,1664119.0
2009-06-05 05:56:00,1.77029,1.77031,1.77024,1.77024,8374994.0
2009-06-05 05:57:00,1.77025,1.77038,1.77023,1.77038,4368807.0
2009-06-05 05:58:00,1.77046,1.77051,1.77038,1.7705,3034052.0
2009-06-05 05:59:00,1.77054,1.7706,1.77048,1.77059,7044611.0
2009-06-05 06:00:00,1.77048,1.77048,1.77006,1.7703,16815911.0
2009-06-05 06:01:00,1.77029,1.77029,1.76985,1.76994,9953053.0
2009-06-05 06:02:00,1.77005,1.77035,1.76993,1.77027,8147840.0
2009-06-05 06:03:00,1.77019,1.77036,1.77011,1.77014,1815435.0
2009-06-05 06:04:00,1.77005,1.77005,1.76968,1.76968,6389679.0
2009-06-05 06:05:00,1.76973,1.76974,1.76961,1.76961,7592201.0
2009-06-05 06:06:00,1.76958,1.7696,1.76954,1.76954,14701463.0
2009-06-05 06:07:00,1.76941,1.76968,1.7694,1.76968,2805442.0
2009-06-05 06:08:00,1.76968,1.7697,1.76964,1.76969,79633881.0
2009-06-05 06:09:00,1.76971,1.76976,1.76966,1.76976,31276440.0
2009-06-05 06:10:00,1.76993,1.77012,1.76993,1.77006,18771249.0
2009-06-05 06:11:00,1.77019,1.77032,1.77016,1.77032,3714223.0
2009-06-05 06:12:00,1.77033,1.77033,1.77013,1.77013,8866269.0
2009-06-05 06:13:00,1.77004,1.77004,1.76982,1.77,5485987.0
2009-06-05 06:14:00,1.76988,1.77005,1.76977,1.76983,7479537.0
2009-06-05 06:15:00,1.76963,1.76976,1.76945,1.76976,2501696.0
2009-06-05 06:16:00,1.76964,1.76964,1.76937,1.76937,51175098.0
2009-06-05 06:17:00,1.76931,1.76945,1.76931,1.76941,2694871.0
2009-06-05 06:18:00,1.76947,1.76964,1.76945,1.76964,3592697.0
2009-06-05 06:19:00,1.76964,1.76981,1.76964,1.76981,3884799.0
2009-06-05 06:20:00,1.76966,1.76971,1.76953,1.76961,3846205.0
2009-06-05 06:21:00,1.76967,1.7698,1.76945,1.76966,2431178.0
2009-06-05 06:22:00,1.76979,1.77008,1.76979,1.77008,14157432.0
2009-06-05 06:23:00,1.77009,1.77023,1.77009,1.77023,8351091.0
2009-06-05 06:24:00,1.77028,1.77038,1.77025,1.77025,26341530.0
2009-06-05 06:25:00,1.77016,1.77016,1.77001,1.77001,11436750.0
2009-06-05 06:26:00,1.76995,1.76995,1.7697,1.76979,6370213.0
2009-06-05 06:27:00,1.76971,1.76985,1.7697,1.76985,4613369.0
2009-06-05 06:28:00,1.76989,1.76998,1.76989,1.7699,13957524.0
2009-06-05 06:29:00,1.76984,1.77041,1.76984,1.77041,5173699.0
2009-06-05 06:30:00,1.77036,1.77036,1.76884,1.77015,31274604.0
2009-06-05 06:31:00,1.77013,1.77013,1.76986,1.76986,7610584.0
2009-06-05 06:32:00,1.76981,1.76986,1.76909,1.76909,31062990.0
2009-06-05 06:33:00,1.76913,1.76941,1.76905,1.76941,6050134.0
2009-06-05 06:34:00,1.76962,1.77004,1.76962,1.77004,6263061.0
2009-06-05 06:35:00,1.77011,1.77032,1.76873,1.77032,1981363.0
2009-06-05 06:36:00,1.7704,1.77063,1.77028,1.77063,6239011.0
2009-06-05 06:37:00,1.7707,1.77081,1.77038,1.77056,1404516.0
2009-06-05 06:38:00,1.77063,1.77063,1.77044,1.77045,7248728.0
2009-06-05 06:39:00,1.77028,1.77028,1.76992,1.77022,20046581.0
2009-06-05 06:40:00,1.77021,1.77025,1.76995,1.76995,48234168.0
2009-06-05 06:41:00,1.76995,1.77019,1.76995,1.77019,5096680.0
2009-06-05 06:42:00,1.76997,1.77061,1.76997,1.77061,5726093.0
2009-06-05 06:43:00,1.77064,1.7708,1.7705,1.77072,7078543.0
2009-06-05 06:44:00,1.77052,1.77055,1.77019,1.77022,5894422.0
2009-06-05 06:45:00,1.7702,1.77064,1.77018,1.77064,4358527.0
2009-06-05 06:46:00,1.77075,1.77094,1.77075,1.77094,21399825.0
2009-06-05 06:47:00,1.77095,1.77117,1.77095,1.77117,22618824.0
2009-06-05 06:48:00,1.77121,1.7713,1.77113,1.77124,3833223.0
2009-06-05 06:49:00,1.77114,1.77114,1.77067,1.77092,10382754.0
2009-06-05 06:50:00,1.77102,1.77129,1.77102,1.77129,1888941.0
2009-06-05 06:51:00,1.77112,1.77118,1.77081,1.77081,9799571.0
2009-06-05 06:52:00,1.77065,1.77065,1.76999,1.76999,23002945.0
2009-06-05 06:53:00,1.77,1.77011,1.7699,1.76996,3724241.0
2009-06-05 06:54:00,1.77009,1.77037,1.77009,1.77026,30405483.0
2009-06-05 06:55:00,1.77031,1.77046,1.77031,1.7704,7483605.0
2009-06-05 06:56:00,1.77034,1.77034,1.77016,1.77025,5954817.0
2009-06-05 06:57:00,1.77022,1.7707,1.77014,1.7707,10814341.0
2009-06-05 06:58:00,1.77071,1.77071,1.77051,1.77051,3222718.0
2009-06-05 06:59:00,1.77046,1.77046,1.77034,1.77046,20086029.0
2009-06-05 07:00:00,1.7705,1.7705,1.77012,1.77012,4167805.0
2009-06-05 07:01:00,1.77009,1.77015,1.76998,1.77008,4034760.0
2009-06-05 07:02:00,1.77005,1.77005,1.76969,1.76989,15149266.0
2009-06-05 07:03:00,1.76986,1.77009,1.76986,1.76996,8457112.0
2009-06-05 07:04:00,1.76998,1.77005,1.76997,1.77002,107020620.0
2009-06-05 07:05:00,1.77004,1.77004,1.76982,1.76985,8621240.0
2009-06-05 07:06:00,1.76997,1.76997,1.76957,1.76975,2091409.0
2009-06-05 07:07:00,1.7697,1.76983,1.76955,1.76955,1579341.0
2009-06-05 07:08:00,1.76945,1.76972,1.76929,1.7695,14556516.0
2009-06-05 07:09:00,1.76958,1.76992,1.76958,1.76979,16505944.0
2009-06-05 07:10:00,1.76993,1.76993,1.76957,1.76969,5646769.0
2009-06-05 07:11:00,1.76964,1.76964,1.76938,1.76945,7288813.0
2009-06-05 07:12:00,1.76947,1.76947,1.76931,1.76943,4386235.0
2009-06-05 07:13:00,1.76941,1.76942,1.76934,1.76934,18214616.0
2009-06-05 07:14:00,1.76925,1.76925,1.76868,1.76886,23058232.0
2009-06-05 07:15:00,1.76883,1.76884,1.76868,1.76883,20032562.0
2009-06-05 07:16:00,1.7688,1.76882,1.76856,1.76856,17968196.0
2009-06-05 07:17:00,1.7686,1.7686,1.7684,1.7684,11632387.0
2009-06-05 07:18:00,1.7684,1.7684,1.76825,1.76825,22988418.0
2009-06-05 07:19:00,1.76827,1.76833,1.76822,1.76823,8156357.0
2009-06-05 07:20:00,1.76812,1.76812,1.76756,1.76756,5683194.0
2009-06-05 07:21:00,1.76768,1.76785,1.76768,1.76785,1785897.0
2009-06-05 07:22:00,1.76748,1.76803,1.76748,1.76791,5191619.0
2009-06-05 07:23:00,1.76804,1.76831,1.76804,1.76821,10044015.0
2009-06-05 07:24:00,1.76816,1.76842,1.76801,1.76842,6286264.0
2009-06-05 07:25:00,1.76849,1.76889,1.76849,1.76889,9653476.0
2009-06-05 07:26:00,1.76897,1.76897,1.76869,1.76869,7944846.0
2009-06-05 07:27:00,1.76863,1.76874,1.76858,1.76858,14041956.0
2009-06-05 07:28:00,1.76858,1.76866,1.7685,1.76864,6460335.0
2009-06-05 07:29:00,1.76861,1.76861,1.76808,1.76808,8050972.0
2009-06-05 07:30:00,1.76798,1.768,1.76791,1.768,37243612.0
2009-06-05 07:31:00,1.76784,1.76784,1.76756,1.76756,7774780.0
2009-06-05 07:32:00,1.76741,1.76748,1.76733,1.76733,4559592.0
2009-06-05 07:33:00,1.7673,1.7673,1.76632,1.76632,19344003.0
2009-06-05 07:34:00,1.76621,1.76621,1.76598,1.76608,13928560.0
2009-06-05 07:35:00,1.76618,1.76644,1.76618,1.76644,3637399.0
2009-06-05 07:36:00,1.76648,1.76648,1.76629,1.76634,2502374.0
2009-06-05 07:37:00,1.76639,1.76642,1.76568,1.76642,3445551.0
2009-06-05 07:38:00,1.76649,1.76654,1.76636,1.76636,1780942.0
2009-06-05 07:39:00,1.76616,1.76616,1.76579,1.76604,6946209.0
2009-06-05 07:40:00,1.76582,1.76609,1.76415,1.76415,5858507.0
2009-06-05 07:41:00,1.76557,1.76581,1.76554,1.76581,5830652.0
2009-06-05 07:42:00,1.76589,1.76624,1.76587,1.76624,3442972.0
2009-06-05 07:43:00,1.76639,1.76639,1.76587,1.76599,131323082.0
2009-06-05 07:44:00,1.766,1.766,1.76577,1.766,3253899.0
2009-06-05 07:45:00,1.76612,1.76615,1.76598,1.76598,6557586.0
2009-06-05 07:46:00,1.76597,1.76618,1.76597,1.76618,24520680.0
2009-06-05 07:47:00,1.76609,1.7662,1.76583,1.76583,13488191.0
2009-06-05 07:48:00,1.76583,1.76599,1.76583,1.76597,4547034.0
2009-06-05 07:49:00,1.76599,1.76605,1.76574,1.7659,3637100.0
2009-06-05 07:50:00,1.7657,1.7657,1.76526,1.76526,4082466.0
2009-06-05 07:51:00,1.76518,1.76518,1.76491,1.76496,2096888.0
2009-06-05 07:52:00,1.76484,1.76546,1.76484,1.76546,8349114.0
2009-06-05 07:53:00,1.76535,1.76539,1.76523,1.7653,12448227.0
2009-06-05 07:54:00,1.76542,1.76586,1.76521,1.76573,6510691.0
2009-06-05 07:55:00,1.76593,1.76625,1.76593,1.76625,2067133.0
2009-06-05 07:56:00,1.76647,1.76662,1.76647,1.76662,45860927.0
2009-06-05 07:57:00,1.76664,1.76667,1.76652,1.76652,4028489.0
2009-06-05 07:58:00,1.76657,1.76682,1.76647,1.76682,13782011.0
2009-06-05 07:59:00,1.76678,1.76683,1.76665,1.76678,5975373.0
2009-06-05 08:00:00,1.76683,1.76689,1.76656,1.76689,11554522.0
2009-06-05 08:01:00,1.76695,1.76768,1.76695,1.76749,65369885.0
2009-06-05 08:02:00,1.76733,1.76733,1.76695,1.76695,5226145.0
2009-06-05 08:03:00,1.76711,1.76767,1.76711,1.76767,26538204.0
2009-06-05 08:04:00,1.76773,1.76808,1.76763,1.7678,2717273.0
2009-06-05 08:05:00,1.76781,1.76785,1.76746,1.76785,4836223.0
2009-06-05 08:06:00,1.76782,1.76782,1.76742,1.76742,3636510.0
2009-06-05 08:07:00,1.76733,1.76733,1.76666,1.76666,10401960.0
2009-06-05 08:08:00,1.7666,1.76681,1.76653,1.7667,14453510.0
2009-06-05 08:09:00,1.7666,1.7666,1.76605,1.76605,6738138.0
2009-06-05 08:10:00,1.76608,1.7665,1.76608,1.7665,3985091.0
2009-06-05 08:11:00,1.76671,1.76715,1.76671,1.76698,14909709.0
2009-06-05 08:12:00,1.76693,1.7671,1.76664,1.76664,38031157.0
2009-06-05 08:13:00,1.76674,1.76702,1.76674,1.76686,18117787.0
2009-06-05 08:14:00,1.76688,1.7669,1.76668,1.76686,3175101.0
2009-06-05 08:15:00,1.76683,1.76701,1.7668,1.7668,49527940.0
2009-06-05 08:16:00,1.7669,1.76707,1.76688,1.76689,16492858.0
2009-06-05 08:17:00,1.76694,1.76718,1.76686,1.76718,1631534.0
2009-06-05 08:18:00,1.76729,1.76768,1.76729,1.76757,8816580.0
2009-06-05 08:19:00,1.76766,1.76775,1.76759,1.76764,9820893.0
2009-06-05 08:20:00,1.7675,1.76776,1.76737,1.76771,27562578.0
2009-06-05 08:21:00,1.7678,1.76785,1.76754,1.76754,24604910.0
2009-06-05 08:22:00,1.76744,1.76744,1.76714,1.76714,14984599.0
2009-06-05 08:23:00,1.76699,1.76701,1.76655,1.76655,5194555.0
2009-06-05 08:24:00,1.76643,1.76651,1.7663,1.76647,196201170.0
2009-06-05 08:25:00,1.76641,1.76659,1.76629,1.76659,10618857.0
2009-06-05 08:26:00,1.76663,1.76665,1.76654,1.76654,26634276.0
2009-06-05 08:27:00,1.7664,1.7664,1.76625,1.76626,38192300.0
2009-06-05 08:28:00,1.76629,1.76643,1.76619,1.76643,1563161.0
2009-06-05 08:29:00,1.76649,1.76658,1.76621,1.76621,2423508.0
2009-06-05 08:30:00,1.76624,1.76642,1.76618,1.76642,4935379.0
2009-06-05 08:31:00,1.7665,1.76678,1.76628,1.76678,4691737.0
2009-06-05 08:32:00,1.76671,1.76699,1.76671,1.76699,13937989.0
2009-06-05 08:33:00,1.76699,1.76722,1.76699,1.7672,1422746.0
2009-06-05 08:34:00,1.76728,1.76744,1.76728,1.76744,6533444.0
2009-06-05 08:35:00,1.76739,1.76762,1.76739,1.76762,3801073.0
2009-06-05 08:36:00,1.76768,1.76789,1.76755,1.76755,3935244.0
2009-06-05 08:37:00,1.76742,1.76742,1.76677,1.76701,13637557.0
2009-06-05 08:38:00,1.76684,1.76684,1.76647,1.76647,11785047.0
2009-06-05 08:39:00,1.76651,1.76651,1.76596,1.76596,3359301.0
2009-06-05 08:40:00,1.76586,1.76586,1.76508,1.76508,13222585.0
2009-06-05 08:41:00,1.76496,1.76496,1.76385,1.76385,8164862.0
2009-06-05 08:42:00,1.76387,1.76387,1.76369,1.7637,6693233.0
2009-06-05 08:43:00,1.76364,1.76365,1.76337,1.76337,2199577.0
2009-06-05 08:44:00,1.76336,1.76336,1.76264,1.76264,28066762.0
2009-06-05 08:45:00,1.76268,1.76285,1.7626,1.76285,3209331.0
2009-06-05 08:46:00,1.76286,1.76311,1.76286,1.76311,13640542.0
2009-06-05 08:47:00,1.76305,1.76305,1.76281,1.76284,5383487.0
2009-06-05 08:48:00,1.76287,1.76287,1.76254,1.76265,44005152.0
2009-06-05 08:49:00,1.76248,1.76255,1.76231,1.76255,5433880.0
2009-06-05 08:50:00,1.76256,1.76319,1.76247,1.76319,11607324.0
2009-06-05 08:51:00,1.76329,1.76403,1.76329,1.76403,11936260.0
2009-06-05 08:52:00,1.76405,1.76405,1.76303,1.76303,2035876.0
2009-06-05 08:53:00,1.76292,1.76305,1.76263,1.76305,26064250.0
2009-06-05 08:54:00,1.76297,1.76297,1.76264,1.76281,5970217.0
2009-06-05 08:55:00,1.76291,1.76291,1.7626,1.76285,3626763.0
2009-06-05 08:56:00,1.76298,1.76339,1.76298,1.76329,5422937.0
2009-06-05 08:57:00,1.76339,1.76416,1.76339,1.76416,6068285.0
2009-06-05 08:58:00,1.76421,1.76449,1.76415,1.76449,10902588.0
2009-06-05 08:59:00,1.76451,1.76473,1.76451,1.76473,23245353.0
2009-06-05 09:00:00,1.76476,1.76537,1.76476,1.76522,29079540.0
2009-06-05 09:01:00,1.76507,1.76507,1.7647,1.7647,3525069.0
2009-06-05 09:02:00,1.76471,1.76521,1.76471,1.76521,2418329.0
2009-06-05 09:03:00,1.76524,1.76575,1.76524,1.76572,6167879.0
2009-06-05 09:04:00,1.76579,1.76601,1.76579,1.76601,8116991.0
2009-06-05 09:05:00,1.76602,1.76664,1.76602,1.76656,24892848.0
2009-06-05 09:06:00,1.7665,1.7665,1.76594,1.76594,3076219.0
2009-06-05 09:07:00,1.76612,1.76636,1.7661,1.76636,8803299.0
2009-06-05 09:08:00,1.76623,1.76623,1.76567,1.76567,18329931.0
2009-06-05 09:09:00,1.76553,1.76553,1.76513,1.76513,35022111.0
2009-06-05 09:10:00,1.76502,1.76517,1.76494,1.76517,11324308.0
2009-06-05 09:11:00,1.76533,1.76581,1.76533,1.76581,7684778.0
2009-06-05 09:12:00,1.76585,1.766,1.76585,1.766,4198326.0
2009-06-05 09:13:00,1.76605,1.76633,1.76605,1.76633,9035034.0
2009-06-05 09:14:00,1.76638,1.76792,1.76638,1.76792,107202199.0
2009-06-05 09:15:00,1.76788,1.76814,1.76767,1.76814,5006711.0
2009-06-05 09:16:00,1.76817,1.76905,1.76817,1.76871,29051750.0
2009-06-05 09:17:00,1.76866,1.76894,1.76857,1.76894,2136703.0
2009-06-05 09:18:00,1.76895,1.76895,1.76871,1.76887,34985139.0
2009-06-05 09:19:00,1.76899,1.76941,1.76899,1.76927,115594527.0
2009-06-05 09:20:00,1.76929,1.76932,1.76904,1.76904,1792431.0
2009-06-05 09:21:00,1.76895,1.76895,1.76877,1.76877,14259669.0
2009-06-05 09:22:00,1.76858,1.76858,1.7683,1.76837,1282256.0
2009-06-05 09:23:00,1.76836,1.76848,1.76823,1.76837,5623409.0
2009-06-05 09:24:00,1.76856,1.76889,1.76856,1.76884,2037415.0
2009-06-05 09:25:00,1.76868,1.76903,1.76868,1.76883,8640826.0
2009-06-05 09:26:00,1.76873,1.76873,1.76829,1.76829,22376736.0
2009-06-05 09:27:00,1.76824,1.76869,1.76796,1.76796,6240882.0
2009-06-05 09:28:00,1.76802,1.76812,1.76798,1.76798,8441057.0
2009-06-05 09:29:00,1.76801,1.76803,1.76785,1.76795,8203910.0
2009-06-05 09:30:00,1.76784,1.76784,1.76722,1.76732,7420185.0
2009-06-05 09:31:00,1.76723,1.76723,1.76685,1.76685,54202368.0
2009-06-05 09:32:00,1.76677,1.76719,1.76677,1.76719,24861568.0
2009-06-05 09:33:00,1.76728,1.76784,1.76728,1.76784,25148341.0
2009-06-05 09:34:00,1.76806,1.76806,1.76757,1.76757,7217163.0
2009-06-05 09:35:00,1.76757,1.76763,1.76736,1.76757,8395005.0
2009-06-05 09:36:00,1.76758,1.76758,1.76671,1.76671,10865501.0
2009-06-05 09:37:00,1.76709,1.76749,1.76701,1.76749,1983678.0
2009-06-05 09:38:00,1.76747,1.76779,1.76747,1.76779,5031061.0
2009-06-05 09:39:00,1.76782,1.76809,1.7678,1.76809,20694655.0
2009-06-05 09:40:00,1.76815,1.76943,1.76815,1.76943,21247434.0
2009-06-05 09:41:00,1.76941,1.76966,1.76941,1.76944,5254805.0
2009-06-05 09:42:00,1.76954,1.76999,1.76954,1.76999,66947160.0
2009-06-05 09:43:00,1.77,1.77047,1.77,1.77036,4935575.0
2009-06-05 09:44:00,1.7704,1.7705,1.77028,1.7705,6455801.0
2009-06-05 09:45:00,1.77041,1.77041,1.77014,1.77014,4557575.0
2009-06-05 09:46:00,1.77009,1.77009,1.76984,1.76984,11316613.0
2009-06-05 09:47:00,1.7699,1.77004,1.76972,1.76972,4928213.0
2009-06-05 09:48:00,1.76973,1.76973,1.76956,1.76956,3287511.0
2009-06-05 09:49:00,1.7695,1.7695,1.76851,1.76851,39591318.0
2009-06-05 09:50:00,1.76832,1.76836,1.76816,1.76831,3878482.0
2009-06-05 09:51:00,1.76814,1.76814,1.76789,1.76789,6019668.0
2009-06-05 09:52:00,1.76788,1.76788,1.7675,1.7675,24766542.0
2009-06-05 09:53:00,1.76739,1.76739,1.76693,1.76693,853901.0
2009-06-05 09:54:00,1.76702,1.76752,1.76702,1.76752,8571267.0
2009-06-05 09:55:00,1.76736,1.7675,1.76735,1.76741,5265593.0
2009-06-05 09:56:00,1.7674,1.76751,1.7674,1.76751,3924688.0
2009-06-05 09:57:00,1.76751,1.76767,1.7674,1.76767,22830126.0
2009-06-05 09:58:00,1.76756,1.76756,1.76743,1.76747,39878933.0
2009-06-05 09:59:00,1.76745,1.76748,1.76721,1.76748,16363430.0
2009-06-05 10:00:00,1.76757,1.76766,1.76755,1.76765,33306144.0
2009-06-05 10:01:00,1.76767,1.76774,1.76761,1.76774,18752857.0
2009-06-05 10:02:00,1.76783,1.76803,1.76783,1.76803,7386774.0
2009-06-05 10:03:00,1.76818,1.76823,1.76801,1.76801,11412450.0
2009-06-05 10:04:00,1.76803,1.76803,1.76768,1.7678,6953652.0
2009-06-05 10:05:00,1.76786,1.76825,1.76786,1.76821,6690598.0
2009-06-05 10:06:00,1.76801,1.76801,1.76761,1.76761,15270004.0
2009-06-05 10:07:00,1.76739,1.76763,1.76696,1.7673,7284263.0
2009-06-05 10:08:00,1.76727,1.76727,1.76684,1.76699,54457338.0
2009-06-05 10:09:00,1.76703,1.76729,1.76703,1.76721,6719293.0
2009-06-05 10:10:00,1.76716,1.76716,1.76672,1.76682,8198983.0
2009-06-05 10:11:00,1.76687,1.767,1.76675,1.767,7884088.0
2009-06-05 10:12:00,1.76691,1.76691,1.76644,1.76644,5409313.0
2009-06-05 10:13:00,1.76632,1.76634,1.76592,1.76592,6715077.0
2009-06-05 10:14:00,1.76598,1.76612,1.7656,1.7656,12700734.0
2009-06-05 10:15:00,1.76544,1.76552,1.76526,1.76552,91965024.0
2009-06-05 10:16:00,1.76559,1.76592,1.76554,1.76592,3824221.0
2009-06-05 10:17:00,1.76608,1.76631,1.766,1.76631,5288168.0
2009-06-05 10:18:00,1.76627,1.76651,1.76623,1.76651,4180944.0
2009-06-05 10:19:00,1.76667,1.76684,1.76667,1.76684,7962051.0
2009-06-05 10:20:00,1.76686,1.76707,1.76686,1.76707,7206645.0
2009-06-05 10:21:00,1.76715,1.76715,1.76691,1.76693,1782883.0
2009-06-05 10:22:00,1.76685,1.76687,1.76663,1.76667,4338542.0
2009-06-05 10:23:00,1.76666,1.76666,1.76635,1.76635,9647235.0
2009-06-05 10:24:00,1.76639,1.76647,1.7661,1.76647,107596817.0
2009-06-05 10:25:00,1.76648,1.76656,1.76629,1.76629,1850450.0
2009-06-05 10:26:00,1.76624,1.76624,1.7661,1.7662,10814816.0
2009-06-05 10:27:00,1.76613,1.76613,1.76589,1.766,4422793.0
2009-06-05 10:28:00,1.76599,1.76616,1.76593,1.76616,8734178.0
2009-06-05 10:29:00,1.7661,1.76623,1.76597,1.76597,6063505.0
2009-06-05 10:30:00,1.76589,1.76601,1.76574,1.76601,3973835.0
2009-06-05 10:31:00,1.76609,1.76654,1.76609,1.76654,5422824.0
2009-06-05 10:32:00,1.76672,1.767,1.76672,1.767,12643524.0
2009-06-05 10:33:00,1.76719,1.76763,1.76719,1.76763,3537800.0
2009-06-05 10:34:00,1.76761,1.76766,1.76736,1.76741,15510865.0
2009-06-05 10:35:00,1.76737,1.76751,1.76737,1.76744,6814546.0
2009-06-05 10:36:00,1.76759,1.76759,1.76729,1.7673,6308569.0
2009-06-05 10:37:00,1.76721,1.76721,1.76682,1.76709,4036570.0
2009-06-05 10:38:00,1.76696,1.76697,1.76665,1.76685,19230211.0
2009-06-05 10:39:00,1.7668,1.7668,1.76644,1.76644,1991744.0
2009-06-05 10:40:00,1.76647,1.76647,1.76622,1.76624,8601236.0
2009-06-05 10:41:00,1.76616,1.76616,1.76589,1.76591,10638562.0
2009-06-05 10:42:00,1.76578,1.76582,1.76567,1.76567,4314606.0
2009-06-05 10:43:00,1.76549,1.76561,1.76541,1.76548,8514998.0
2009-06-05 10:44:00,1.76525,1.76553,1.76525,1.76552,6967230.0
2009-06-05 10:45:00,1.76548,1.76584,1.76547,1.76584,16707084.0
2009-06-05 10:46:00,1.76584,1.76603,1.76584,1.76603,7948022.0
2009-06-05 10:47:00,1.76607,1.76645,1.76607,1.76639,5923097.0
2009-06-05 10:48:00,1.76663,1.76691,1.76651,1.76691,10222080.0
2009-06-05 10:49:00,1.76692,1.76693,1.76688,1.76691,7762524.0
2009-06-05 10:50:00,1.76689,1.7669,1.76673,1.76688,3850845.0
2009-06-05 10:51:00,1.7668,1.7668,1.76653,1.76653,11137907.0
2009-06-05 10:52:00,1.76643,1.76648,1.7663,1.7664,15496915.0
2009-06-05 10:53:00,1.76643,1.76677,1.76643,1.76677,2552462.0
2009-06-05 10:54:00,1.76692,1.76705,1.76679,1.76679,39939905.0
2009-06-05 10:55:00,1.76675,1.76675,1.76654,1.76671,3783561.0
2009-06-05 10:56:00,1.76669,1.76688,1.76661,1.76675,67318048.0
2009-06-05 10:57:00,1.76688,1.76707,1.76688,1.76704,44155210.0
2009-06-05 10:58:00,1.76703,1.76716,1.76694,1.76694,3612721.0
2009-06-05 10:59:00,1.7671,1.76725,1.76705,1.76705,3100241.0
2009-06-05 11:00:00,1.76719,1.76733,1.76707,1.76707,10239360.0
2009-06-05 11:01:00,1.76694,1.76715,1.76692,1.76715,9146465.0
2009-06-05 11:02:00,1.76725,1.76749,1.76721,1.76749,14158464.0
2009-06-05 11:03:00,1.76747,1.76747,1.76697,1.76727,11319171.0
2009-06-05 11:04:00,1.76727,1.76746,1.76727,1.76737,4806614.0
2009-06-05 11:05:00,1.76755,1.76766,1.76749,1.76764,2377970.0
2009-06-05 11:06:00,1.76777,1.76804,1.76777,1.76801,9311627.0
2009-06-05 11:07:00,1.76778,1.76778,1.76763,1.76773,7771980.0
2009-06-05 11:08:00,1.76773,1.76773,1.76756,1.76756,3307040.0
2009-06-05 11:09:00,1.76746,1.76746,1.7671,1.7671,6371260.0
2009-06-05 11:10:00,1.76712,1.76729,1.76699,1.76713,21749557.0
2009-06-05 11:11:00,1.76728,1.76734,1.76712,1.76712,5302236.0
2009-06-05 11:12:00,1.76711,1.76711,1.76604,1.76604,30602772.0
2009-06-05 11:13:00,1.76598,1.76598,1.76565,1.76565,13233539.0
2009-06-05 11:14:00,1.76574,1.766,1.76574,1.7659,3578026.0
2009-06-05 11:15:00,1.76615,1.76639,1.76615,1.76638,24638955.0
2009-06-05 11:16:00,1.76652,1.76715,1.76652,1.76715,5850407.0
2009-06-05 11:17:00,1.76731,1.76744,1.76731,1.76735,4598900.0
2009-06-05 11:18:00,1.76739,1.76786,1.76739,1.76786,1472657.0
2009-06-05 11:19:00,1.76776,1.76776,1.76741,1.76741,6562652.0
2009-06-05 11:20:00,1.76738,1.76738,1.76722,1.76724,2859620.0
2009-06-05 11:21:00,1.76726,1.76726,1.7668,1.7668,11384174.0
2009-06-05 11:22:00,1.76695,1.76741,1.76695,1.76741,25417553.0
2009-06-05 11:23:00,1.76764,1.76828,1.76652,1.76828,7318947.0
2009-06-05 11:24:00,1.76841,1.76841,1.76812,1.76821,2554485.0
2009-06-05 11:25:00,1.76811,1.76811,1.76782,1.7679,3523157.0
2009-06-05 11:26:00,1.76775,1.76782,1.76754,1.76754,16599587.0
2009-06-05 11:27:00,1.76746,1.76752,1.76733,1.76752,1967231.0
2009-06-05 11:28:00,1.76619,1.76774,1.76619,1.76772,15835629.0
2009-06-05 11:29:00,1.76769,1.7678,1.76746,1.76763,6244104.0
2009-06-05 11:30:00,1.76747,1.7678,1.76741,1.76773,11918027.0
2009-06-05 11:31:00,1.76771,1.76824,1.76771,1.76815,7609615.0
2009-06-05 11:32:00,1.76817,1.76817,1.76777,1.76777,15334616.0
2009-06-05 11:33:00,1.7677,1.7677,1.76716,1.76759,11544445.0
2009-06-05 11:34:00,1.76746,1.76749,1.76741,1.76742,8404242.0
2009-06-05 11:35:00,1.76735,1.76735,1.76678,1.76701,7481552.0
2009-06-05 11:36:00,1.76729,1.76775,1.76729,1.76775,9952156.0
2009-06-05 11:37:00,1.76791,1.76841,1.76791,1.76815,31067593.0
2009-06-05 11:38:00,1.76813,1.76836,1.7681,1.76836,21076284.0
2009-06-05 11:39:00,1.76841,1.76879,1.76841,1.76879,9353413.0
2009-06-05 11:40:00,1.76888,1.76915,1.76886,1.76915,8091746.0
2009-06-05 11:41:00,1.76918,1.76964,1.76918,1.76964,1936629.0
2009-06-05 11:42:00,1.76982,1.77045,1.76982,1.77045,3674885.0
2009-06-05 11:43:00,1.77048,1.77069,1.77048,1.77069,2546810.0
2009-06-05 11:44:00,1.77072,1.7708,1.7707,1.7707,4889616.0
2009-06-05 11:45:00,1.7708,1.7708,1.77031,1.77031,8248169.0
2009-06-05 11:46:00,1.77028,1.7703,1.77013,1.77013,9273293.0
2009-06-05 11:47:00,1.76997,1.77008,1.76963,1.76963,5079368.0
2009-06-05 11:48:00,1.76961,1.76965,1.76951,1.76965,16696911.0
2009-06-05 11:49:00,1.76976,1.7702,1.76976,1.77001,7492137.0
2009-06-05 11:50:00,1.77008,1.7707,1.77008,1.7707,38999400.0
2009-06-05 11:51:00,1.77079,1.77082,1.77034,1.77034,7835000.0
2009-06-05 11:52:00,1.77036,1.77036,1.77019,1.77019,3872218.0
2009-06-05 11:53:00,1.77016,1.77018,1.76966,1.76966,3787366.0
2009-06-05 11:54:00,1.76983,1.77021,1.76983,1.77021,6913376.0
2009-06-05 11:55:00,1.77028,1.77028,1.77008,1.77008,4512411.0
2009-06-05 11:56:00,1.77006,1.77006,1.76981,1.7699,8550840.0
2009-06-05 11:57:00,1.76988,1.76998,1.76985,1.76991,6195165.0
2009-06-05 11:58:00,1.76982,1.76982,1.76966,1.76975,33227753.0
2009-06-05 11:59:00,1.76981,1.77017,1.76975,1.77017,6158446.0
2009-06-05 12:00:00,1.77023,1.77023,1.76957,1.76957,4790603.0
2009-06-05 12:01:00,1.7696,1.7696,1.76939,1.76941,5105875.0
2009-06-05 12:02:00,1.76914,1.76929,1.76911,1.76911,2793253.0
2009-06-05 12:03:00,1.76889,1.76889,1.7688,1.76884,5362675.0
2009-06-05 12:04:00,1.76866,1.76879,1.76852,1.76852,7085177.0
2009-06-05 12:05:00,1.76857,1.76857,1.76828,1.76833,6121021.0
2009-06-05 12:06:00,1.76838,1.76846,1.76831,1.76831,8232088.0
2009-06-05 12:07:00,1.7684,1.7684,1.76832,1.7684,3060120.0
2009-06-05 12:08:00,1.76838,1.76854,1.76812,1.76854,29613473.0
2009-06-05 12:09:00,1.76853,1.76869,1.76849,1.76862,6583574.0
2009-06-05 12:10:00,1.76858,1.76858,1.76846,1.76857,13638861.0
2009-06-05 12:11:00,1.76844,1.76848,1.76824,1.76848,29507759.0
2009-06-05 12:12:00,1.76849,1.76874,1.76849,1.76858,31218518.0
2009-06-05 12:13:00,1.76846,1.7685,1.7683,1.76843,18392100.0
2009-06-05 12:14:00,1.76836,1.76862,1.76829,1.76834,3190503.0
2009-06-05 12:15:00,1.76845,1.76878,1.76838,1.76866,4721870.0
2009-06-05 12:16:00,1.76882,1.76907,1.7688,1.76907,7139494.0
2009-06-05 12:17:00,1.76914,1.76914,1.76877,1.76877,4417810.0
2009-06-05 12:18:00,1.76885,1.76889,1.76859,1.76859,5568876.0
2009-06-05 12:19:00,1.76848,1.7686,1.76839,1.7686,5620075.0
2009-06-05 12:20:00,1.76874,1.76874,1.76819,1.76821,26935260.0
2009-06-05 12:21:00,1.76837,1.76877,1.76837,1.76877,10528417.0
2009-06-05 12:22:00,1.76884,1.76915,1.76884,1.76895,8919510.0
2009-06-05 12:23:00,1.76888,1.76898,1.76848,1.76848,5794119.0
2009-06-05 12:24:00,1.76888,1.76904,1.76868,1.76868,7444253.0
2009-06-05 12:25:00,1.76871,1.76904,1.76845,1.76904,3155540.0
2009-06-05 12:26:00,1.76913,1.76915,1.76896,1.76896,31246286.0
2009-06-05 12:27:00,1.76899,1.76905,1.76886,1.76904,7227532.0
2009-06-05 12:28:00,1.76896,1.76896,1.76859,1.76875,2231586.0
2009-06-05 12:29:00,1.76904,1.76915,1.76899,1.76899,1352201.0
2009-06-05 12:30:00,1.76898,1.76898,1.76869,1.7688,7015282.0
2009-06-05 12:31:00,1.76882,1.76891,1.76882,1.76889,3688279.0
2009-06-05 12:32:00,1.76891,1.76936,1.76891,1.76934,7692682.0
2009-06-05 12:33:00,1.76933,1.76933,1.7692,1.7692,6482655.0
2009-06-05 12:34:00,1.76921,1.76951,1.76876,1.76951,15980289.0
2009-06-05 12:35:00,1.76953,1.76956,1.76942,1.76948,14965679.0
2009-06-05 12:36:00,1.76932,1.76955,1.76932,1.76955,11289853.0
2009-06-05 12:37:00,1.76978,1.76981,1.76963,1.76963,3665134.0
2009-06-05 12:38:00,1.76965,1.77016,1.76965,1.77016,14574385.0
2009-06-05 12:39:00,1.77016,1.77087,1.77016,1.7707,11017050.0
2009-06-05 12:40:00,1.77073,1.77102,1.77073,1.77102,7945472.0
2009-06-05 12:41:00,1.77081,1.77126,1.77081,1.77124,21344273.0
2009-06-05 12:42:00,1.77121,1.77149,1.77121,1.77138,12041309.0
2009-06-05 12:43:00,1.77142,1.77145,1.77124,1.77145,1869246.0
2009-06-05 12:44:00,1.77135,1.77144,1.77108,1.77144,6113779.0
2009-06-05 12:45:00,1.77147,1.77163,1.77147,1.77163,6178916.0
2009-06-05 12:46:00,1.77174,1.77248,1.77174,1.77248,34749316.0
2009-06-05 12:47:00,1.77261,1.77313,1.77261,1.77313,8465223.0
2009-06-05 12:48:00,1.7729,1.7729,1.77264,1.77265,8043912.0
2009-06-05 12:49:00,1.77253,1.77287,1.77222,1.77242,3658285.0
2009-06-05 12:50:00,1.77229,1.77257,1.7719,1.7719,4556495.0
2009-06-05 12:51:00,1.77187,1.77199,1.77181,1.77183,10063828.0
2009-06-05 12:52:00,1.77176,1.77176,1.7711,1.7711,11128575.0
2009-06-05 12:53:00,1.77109,1.77109,1.76957,1.77076,3942011.0
2009-06-05 12:54:00,1.77091,1.77091,1.77053,1.77079,3158327.0
2009-06-05 12:55:00,1.77099,1.77183,1.77099,1.77143,31611925.0
2009-06-05 12:56:00,1.77138,1.77199,1.77138,1.77199,15549042.0
2009-06-05 12:57:00,1.77205,1.77326,1.77205,1.77299,25656306.0
2009-06-05 12:58:00,1.77295,1.77323,1.77293,1.77323,8441144.0
2009-06-05 12:59:00,1.77331,1.77356,1.77245,1.77252,40169002.0
2009-06-05 13:00:00,1.77243,1.77335,1.77243,1.77335,8062997.0
2009-06-05 13:01:00,1.77344,1.77419,1.77344,1.77419,5695550.0
2009-06-05 13:02:00,1.77442,1.77464,1.77422,1.77422,17095348.0
2009-06-05 13:03:00,1.77423,1.77463,1.77423,1.77461,14231873.0
2009-06-05 13:04:00,1.7747,1.77502,1.7747,1.77502,2984018.0
2009-06-05 13:05:00,1.77503,1.7752,1.77503,1.7752,1908624.0
2009-06-05 13:06:00,1.77521,1.77544,1.77521,1.77544,4881718.0
2009-06-05 13:07:00,1.77545,1.77571,1.77545,1.77571,7145742.0
2009-06-05 13:08:00,1.77561,1.77562,1.77555,1.77561,4145629.0
2009-06-05 13:09:00,1.77552,1.77562,1.77521,1.77562,2314973.0
2009-06-05 13:10:00,1.77573,1.77673,1.77573,1.77673,11869500.0
2009-06-05 13:11:00,1.77673,1.77725,1.77673,1.77723,10281680.0
2009-06-05 13:12:00,1.77756,1.77782,1.77756,1.77775,3111931.0
2009-06-05 13:13:00,1.77767,1.77767,1.77723,1.77745,6891750.0
2009-06-05 13:14:00,1.77741,1.77749,1.7772,1.77744,14075274.0
2009-06-05 13:15:00,1.77754,1.77775,1.77754,1.77772,9039135.0
2009-06-05 13:16:00,1.77776,1.77803,1.77776,1.77798,18727465.0
2009-06-05 13:17:00,1.77791,1.77812,1.77778,1.77812,3443839.0
2009-06-05 13:18:00,1.7783,1.77849,1.7783,1.77838,38976980.0
2009-06-05 13:19:00,1.77829,1.77833,1.77817,1.77827,27063039.0
2009-06-05 13:20:00,1.7783,1.7783,1.77814,1.77827,16807780.0
2009-06-05 13:21:00,1.77805,1.77807,1.77749,1.77749,13939683.0
2009-06-05 13:22:00,1.77792,1.7781,1.77791,1.7781,7088595.0
2009-06-05 13:23:00,1.77814,1.7785,1.77814,1.77828,10267264.0
2009-06-05 13:24:00,1.7782,1.77828,1.77778,1.77778,5484743.0
2009-06-05 13:25:00,1.77767,1.77767,1.77745,1.77757,11042802.0
2009-06-05 13:26:00,1.77766,1.77802,1.77766,1.77802,11206137.0
2009-06-05 13:27:00,1.77813,1.7785,1.77812,1.7785,3761403.0
2009-06-05 13:28:00,1.77862,1.77913,1.77862,1.77913,17460552.0
2009-06-05 13:29:00,1.77917,1.77957,1.77917,1.77957,4985681.0
2009-06-05 13:30:00,1.77959,1.77983,1.77959,1.77983,6342745.0
2009-06-05 13:31:00,1.77984,1.78004,1.77984,1.78001,7030088.0
2009-06-05 13:32:00,1.7802,1.7802,1.77979,1.77979,87815676.0
2009-06-05 13:33:00,1.77957,1.77957,1.7793,1.7794,5903376.0
2009-06-05 13:34:00,1.77947,1.77977,1.77947,1.77973,18915776.0
2009-06-05 13:35:00,1.7796,1.7796,1.77941,1.77947,2146009.0
2009-06-05 13:36:00,1.77943,1.77944,1.77929,1.77943,5341843.0
2009-06-05 13:37:00,1.77929,1.77929,1.77869,1.77869,6715966.0
2009-06-05 13:38:00,1.77876,1.77882,1.7785,1.77882,9577529.0
2009-06-05 13:39:00,1.77896,1.77941,1.77896,1.77941,26790544.0
2009-06-05 13:40:00,1.77944,1.77944,1.77896,1.77896,6117387.0
2009-06-05 13:41:00,1.77887,1.77904,1.77851,1.77904,18219499.0
2009-06-05 13:42:00,1.7789,1.779,1.7784,1.7784,55507505.0
2009-06-05 13:43:00,1.7787,1.7787,1.77852,1.77852,1689847.0
2009-06-05 13:44:00,1.7785,1.77875,1.7785,1.77862,11678754.0
2009-06-05 13:45:00,1.77857,1.77858,1.7779,1.7779,13129757.0
2009-06-05 13:46:00,1.77781,1.77781,1.77747,1.77755,6742327.0
2009-06-05 13:47:00,1.77747,1.77748,1.77719,1.77729,12871141.0
2009-06-05 13:48:00,1.77731,1.77749,1.77731,1.77738,4918755.0
2009-06-05 13:49:00,1.77741,1.77748,1.77732,1.77732,17989517.0
2009-06-05 13:50:00,1.77719,1.77719,1.77699,1.77706,4887945.0
2009-06-05 13:51:00,1.77726,1.77743,1.77726,1.77743,1563717.0
2009-06-05 13:52:00,1.77757,1.77817,1.77757,1.77817,6268319.0
2009-06-05 13:53:00,1.77813,1.77819,1.77798,1.77819,8160950.0
2009-06-05 13:54:00,1.77811,1.77811,1.77778,1.77778,1360726.0
2009-06-05 13:55:00,1.77762,1.77762,1.77728,1.77728,7281023.0
2009-06-05 13:56:00,1.77734,1.77773,1.77728,1.77759,35429772.0
2009-06-05 13:57:00,1.77778,1.77808,1.77778,1.77808,9854038.0
2009-06-05 13:58:00,1.77808,1.7783,1.77803,1.77828,5317752.0
2009-06-05 13:59:00,1.77831,1.77846,1.77831,1.7784,6478185.0
2009-06-05 14:00:00,1.77856,1.77903,1.77856,1.77903,5140107.0
2009-06-05 14:01:00,1.77904,1.7796,1.77904,1.7796,11686234.0
2009-06-05 14:02:00,1.77949,1.77955,1.77933,1.77935,1343006.0
2009-06-05 14:03:00,1.77949,1.77949,1.7789,1.7789,7456061.0
2009-06-05 14:04:00,1.77901,1.77985,1.77901,1.77985,9837258.0
2009-06-05 14:05:00,1.77975,1.77985,1.77959,1.77985,2949253.0
2009-06-05 14:06:00,1.78,1.78025,1.78,1.78018,13498784.0
2009-06-05 14:07:00,1.78021,1.78022,1.78005,1.78011,11556636.0
2009-06-05 14:08:00,1.78015,1.78058,1.78015,1.78057,7003833.0
2009-06-05 14:09:00,1.78062,1.78086,1.78062,1.78086,27534052.0
2009-06-05 14:10:00,1.78091,1.78122,1.7809,1.78099,2421846.0
2009-06-05 14:11:00,1.78107,1.78107,1.78098,1.78106,4785954.0
2009-06-05 14:12:00,1.78091,1.78091,1.78075,1.78075,6614351.0
2009-06-05 14:13:00,1.78076,1.78085,1.78072,1.78085,6185227.0
2009-06-05 14:14:00,1.78089,1.78089,1.78065,1.78065,4227942.0
2009-06-05 14:15:00,1.78066,1.781,1.78066,1.7809,11422683.0
2009-06-05 14:16:00,1.78098,1.78126,1.78087,1.78126,81128974.0
2009-06-05 14:17:00,1.78131,1.78152,1.78131,1.78152,2057868.0
2009-06-05 14:18:00,1.78155,1.78168,1.78155,1.78168,2825122.0
2009-06-05 14:19:00,1.78171,1.78192,1.78166,1.78178,6419812.0
2009-06-05 14:20:00,1.78192,1.78213,1.78191,1.7821,2809733.0
2009-06-05 14:21:00,1.78216,1.78245,1.78214,1.78245,8420680.0
2009-06-05 14:22:00,1.78243,1.78267,1.78201,1.78267,2708088.0
2009-06-05 14:23:00,1.78265,1.78291,1.78265,1.78291,9109184.0
2009-06-05 14:24:00,1.78296,1.78311,1.78296,1.78311,3282499.0
2009-06-05 14:25:00,1.78314,1.78335,1.78314,1.78335,7521964.0
2009-06-05 14:26:00,1.78339,1.78365,1.78339,1.78365,11753225.0
2009-06-05 14:27:00,1.78363,1.78383,1.78363,1.78383,7231811.0
2009-06-05 14:28:00,1.78381,1.78444,1.78381,1.78423,115994320.0
2009-06-05 14:29:00,1.78426,1.78429,1.78387,1.78427,9121594.0
2009-06-05 14:30:00,1.78423,1.78423,1.78358,1.78358,3490764.0
2009-06-05 14:31:00,1.78351,1.78351,1.7827,1.7827,3866627.0
2009-06-05 14:32:00,1.78261,1.78261,1.78201,1.78201,20266114.0
2009-06-05 14:33:00,1.78194,1.78194,1.78131,1.78136,4147350.0
2009-06-05 14:34:00,1.78123,1.78123,1.78079,1.78079,6287314.0
2009-06-05 14:35:00,1.78082,1.78082,1.78051,1.78058,7837207.0
2009-06-05 14:36:00,1.78051,1.78054,1.78038,1.78038,4329789.0
2009-06-05 14:37:00,1.78023,1.7803,1.78003,1.78017,8934857.0
2009-06-05 14:38:00,1.78003,1.78011,1.77994,1.77994,4897267.0
2009-06-05 14:39:00,1.77993,1.77993,1.77882,1.77882,103923380.0
2009-06-05 14:40:00,1.77882,1.77882,1.77854,1.77854,4694827.0
2009-06-05 14:41:00,1.77853,1.77876,1.77844,1.77876,2838507.0
2009-06-05 14:42:00,1.77879,1.77908,1.77857,1.77857,109920368.0
2009-06-05 14:43:00,1.77865,1.77893,1.7785,1.77893,7439565.0
2009-06-05 14:44:00,1.77899,1.77899,1.77819,1.77819,14073169.0
2009-06-05 14:45:00,1.7781,1.7781,1.7777,1.77774,2569692.0
2009-06-05 14:46:00,1.77774,1.77774,1.77745,1.77745,16806988.0
2009-06-05 14:47:00,1.77747,1.77747,1.77711,1.77711,4180308.0
2009-06-05 14:48:00,1.77719,1.77719,1.77602,1.77602,65748240.0
2009-06-05 14:49:00,1.77583,1.77591,1.77576,1.77576,6198618.0
2009-06-05 14:50:00,1.77586,1.77586,1.77551,1.77551,3176093.0
2009-06-05 14:51:00,1.77547,1.77585,1.77546,1.77585,3713567.0
2009-06-05 14:52:00,1.77582,1.77608,1.77553,1.77598,4314859.0
2009-06-05 14:53:00,1.77622,1.77657,1.77622,1.77653,31030315.0
2009-06-05 14:54:00,1.77659,1.77677,1.77659,1.77677,2400663.0
2009-06-05 14:55:00,1.77685,1.77703,1.77685,1.77701,7310983.0
2009-06-05 14:56:00,1.77709,1.77733,1.77703,1.77733,7850344.0
2009-06-05 14:57:00,1.77736,1.7776,1.77734,1.77758,8122247.0
2009-06-05 14:58:00,1.77769,1.77883,1.77769,1.77883,64971777.0
2009-06-05 14:59:00,1.77868,1.77905,1.77868,1.77905,5085802.0
2009-06-05 15:00:00,1.77907,1.77923,1.77907,1.77923,2341649.0
2009-06-05 15:01:00,1.77919,1.77952,1.77919,1.77952,3345744.0
2009-06-05 15:02:00,1.77942,1.77982,1.77942,1.77982,4611512.0
2009-06-05 15:03:00,1.77983,1.78004,1.77983,1.78004,10216628.0
2009-06-05 15:04:00,1.78006,1.78113,1.78006,1.78113,33762876.0
2009-06-05 15:05:00,1.78097,1.78097,1.78063,1.78063,6350533.0
2009-06-05 15:06:00,1.78051,1.78051,1.77873,1.77873,46493600.0
2009-06-05 15:07:00,1.77859,1.77899,1.77859,1.77899,7898551.0
2009-06-05 15:08:00,1.77905,1.77915,1.77888,1.77888,10110599.0
2009-06-05 15:09:00,1.77873,1.77873,1.77814,1.77825,20855327.0
2009-06-05 15:10:00,1.77801,1.7785,1.77799,1.77799,8221123.0
2009-06-05 15:11:00,1.77793,1.77793,1.77774,1.77783,5109118.0
2009-06-05 15:12:00,1.77777,1.77824,1.77777,1.77824,7281199.0
2009-06-05 15:13:00,1.77815,1.7784,1.77815,1.7784,3676893.0
2009-06-05 15:14:00,1.77848,1.78023,1.77848,1.78023,208084860.0
2009-06-05 15:15:00,1.78005,1.78005,1.77953,1.77954,3801228.0
2009-06-05 15:16:00,1.77949,1.77949,1.77912,1.77929,20877744.0
2009-06-05 15:17:00,1.77943,1.78,1.77943,1.78,2258373.0
2009-06-05 15:18:00,1.78022,1.7806,1.78022,1.78034,15730755.0
2009-06-05 15:19:00,1.78044,1.78078,1.78044,1.78073,4622823.0
2009-06-05 15:20:00,1.78076,1.78076,1.78042,1.78054,4022844.0
2009-06-05 15:21:00,1.78059,1.78085,1.78059,1.78085,2571604.0
2009-06-05 15:22:00,1.78091,1.78117,1.78079,1.78097,3686796.0
2009-06-05 15:23:00,1.781,1.78126,1.78091,1.78091,6646032.0
2009-06-05 15:24:00,1.78078,1.78078,1.78033,1.78033,14131679.0
2009-06-05 15:25:00,1.7804,1.78042,1.78017,1.78017,4454163.0
2009-06-05 15:26:00,1.78019,1.78019,1.77923,1.77923,43961577.0
2009-06-05 15:27:00,1.77925,1.77925,1.77902,1.77902,11987723.0
2009-06-05 15:28:00,1.77904,1.77904,1.77872,1.77872,9186771.0
2009-06-05 15:29:00,1.77865,1.77881,1.77844,1.77881,5790189.0
2009-06-05 15:30:00,1.77892,1.77892,1.77853,1.77858,182465232.0
2009-06-05 15:31:00,1.77848,1.77848,1.77819,1.77819,3092124.0
2009-06-05 15:32:00,1.77818,1.77818,1.77783,1.77783,63885800.0
2009-06-05 15:33:00,1.77782,1.77782,1.77743,1.77748,7269917.0
2009-06-05 15:34:00,1.77747,1.77757,1.77744,1.77757,5959695.0
2009-06-05 15:35:00,1.77776,1.77793,1.77769,1.7779,9067821.0
2009-06-05 15:36:00,1.77784,1.7779,1.77753,1.77753,7910600.0
2009-06-05 15:37:00,1.77747,1.77747,1.77713,1.77742,8027078.0
2009-06-05 15:38:00,1.77741,1.77771,1.77741,1.7776,1430142.0
2009-06-05 15:39:00,1.77776,1.77803,1.77776,1.77794,5066138.0
2009-06-05 15:40:00,1.77778,1.77793,1.77776,1.77793,5705050.0
2009-06-05 15:41:00,1.77799,1.77832,1.77796,1.77832,9549481.0
2009-06-05 15:42:00,1.7784,1.77909,1.7784,1.77909,2567203.0
2009-06-05 15:43:00,1.77909,1.77936,1.77909,1.77917,6563325.0
2009-06-05 15:44:00,1.77939,1.78,1.77939,1.78,138377226.0
2009-06-05 15:45:00,1.78003,1.78028,1.7798,1.78028,4299606.0
2009-06-05 15:46:00,1.78024,1.78062,1.78024,1.78062,7035846.0
2009-06-05 15:47:00,1.7805,1.7805,1.77986,1.78002,2726819.0
2009-06-05 15:48:00,1.78007,1.78028,1.78005,1.78028,1863845.0
2009-06-05 15:49:00,1.78028,1.78052,1.78028,1.78052,5805801.0
2009-06-05 15:50:00,1.78047,1.78091,1.78047,1.78065,5941350.0
2009-06-05 15:51:00,1.78094,1.78131,1.78094,1.78106,8157929.0
2009-06-05 15:52:00,1.78098,1.78102,1.7805,1.78057,23433113.0
2009-06-05 15:53:00,1.78055,1.78078,1.78055,1.78078,5083165.0
2009-06-05 15:54:00,1.78089,1.78104,1.78075,1.78088,7984561.0
2009-06-05 15:55:00,1.78082,1.78082,1.78035,1.78035,4659855.0
2009-06-05 15:56:00,1.78049,1.78049,1.77988,1.77997,37074213.0
2009-06-05 15:57:00,1.77996,1.77996,1.77968,1.77968,3480134.0
2009-06-05 15:58:00,1.77973,1.77973,1.7788,1.77898,39699300.0
2009-06-05 15:59:00,1.779,1.77922,1.779,1.77922,21648313.0
2009-06-05 16:00:00,1.77917,1.77945,1.77917,1.77945,7499530.0
2009-06-05 16:01:00,1.77951,1.77969,1.7795,1.77969,4299831.0
2009-06-05 16:02:00,1.77972,1.78075,1.77972,1.78071,58997610.0
2009-06-05 16:03:00,1.78075,1.78075,1.78025,1.7803,29509902.0
2009-06-05 16:04:00,1.78029,1.78029,1.77993,1.77993,4935146.0
2009-06-05 16:05:00,1.78002,1.78072,1.78002,1.78072,6695996.0
2009-06-05 16:06:00,1.78077,1.78102,1.78077,1.78102,10934512.0
2009-06-05 16:07:00,1.78077,1.78077,1.78012,1.78012,7484960.0
2009-06-05 16:08:00,1.78019,1.78019,1.77995,1.77997,12363282.0
2009-06-05 16:09:00,1.77986,1.77988,1.77965,1.7798,3032586.0
2009-06-05 16:10:00,1.7798,1.78015,1.7798,1.78013,13712953.0
2009-06-05 16:11:00,1.78021,1.78044,1.78021,1.78037,1828438.0
2009-06-05 16:12:00,1.78031,1.78031,1.77982,1.77982,73943904.0
2009-06-05 16:13:00,1.77994,1.78027,1.77994,1.7802,4822476.0
2009-06-05 16:14:00,1.78006,1.78019,1.77981,1.77986,6793285.0
2009-06-05 16:15:00,1.77971,1.77982,1.77964,1.7797,5448228.0
2009-06-05 16:16:00,1.77967,1.77967,1.7794,1.77946,20990725.0
2009-06-05 16:17:00,1.77928,1.77937,1.77891,1.7791,4538772.0
2009-06-05 16:18:00,1.77914,1.77916,1.77898,1.77909,2295213.0
2009-06-05 16:19:00,1.779,1.7793,1.779,1.7793,6906657.0
2009-06-05 16:20:00,1.77934,1.77946,1.77928,1.77946,4878564.0
2009-06-05 16:21:00,1.77947,1.77973,1.77944,1.77944,2082191.0
2009-06-05 16:22:00,1.77951,1.77953,1.77931,1.77935,14215318.0
2009-06-05 16:23:00,1.77924,1.77924,1.779,1.779,8225280.0
2009-06-05 16:24:00,1.77893,1.77902,1.77885,1.77885,4404224.0
2009-06-05 16:25:00,1.77881,1.77881,1.77856,1.77857,10963305.0
2009-06-05 16:26:00,1.77844,1.77846,1.77835,1.77836,3898501.0
2009-06-05 16:27:00,1.77828,1.77828,1.77805,1.77812,4297225.0
2009-06-05 16:28:00,1.77809,1.77809,1.77731,1.77731,11858481.0
2009-06-05 16:29:00,1.77724,1.77724,1.77681,1.77681,7091629.0
2009-06-05 16:30:00,1.7769,1.77692,1.77656,1.77668,8290556.0
2009-06-05 16:31:00,1.7766,1.7766,1.77644,1.77644,4189424.0
2009-06-05 16:32:00,1.77639,1.77639,1.77614,1.77623,9086096.0
2009-06-05 16:33:00,1.77615,1.77617,1.77598,1.77602,4855302.0
2009-06-05 16:34:00,1.77597,1.77597,1.77576,1.77576,5879701.0
2009-06-05 16:35:00,1.77579,1.77579,1.77554,1.77559,5981782.0
2009-06-05 16:36:00,1.77521,1.77555,1.77521,1.77534,9007250.0
2009-06-05 16:37:00,1.77537,1.77537,1.77513,1.77527,9916571.0
2009-06-05 16:38:00,1.77539,1.77571,1.77539,1.77571,11050978.0
2009-06-05 16:39:00,1.77579,1.77598,1.77579,1.77598,6259787.0
2009-06-05 16:40:00,1.77601,1.77684,1.77601,1.77649,90895296.0
2009-06-05 16:41:00,1.77649,1.77649,1.77538,1.77556,47748604.0
2009-06-05 16:42:00,1.77569,1.77575,1.77547,1.77573,6301511.0
2009-06-05 16:43:00,1.77581,1.77603,1.77579,1.77603,20055096.0
2009-06-05 16:44:00,1.77605,1.77621,1.77605,1.77621,4664030.0
2009-06-05 16:45:00,1.77626,1.77644,1.77622,1.77644,5079939.0
2009-06-05 16:46:00,1.7765,1.77725,1.7765,1.77713,31907456.0
2009-06-05 16:47:00,1.77705,1.77743,1.77705,1.77743,18464953.0
2009-06-05 16:48:00,1.77733,1.77763,1.77733,1.77757,1678485.0
2009-06-05 16:49:00,1.77764,1.77789,1.77764,1.77785,5371629.0
2009-06-05 16:50:00,1.77793,1.77824,1.77761,1.77824,3741762.0
2009-06-05 16:51:00,1.77822,1.77847,1.77822,1.77845,8711485.0
2009-06-05 16:52:00,1.77853,1.77874,1.77839,1.77839,10681378.0
2009-06-05 16:53:00,1.77845,1.77884,1.77821,1.77821,4391591.0
2009-06-05 16:54:00,1.77852,1.77862,1.77814,1.77862,5276920.0
2009-06-05 16:55:00,1.77864,1.77875,1.7786,1.7786,5293795.0
2009-06-05 16:56:00,1.77847,1.77847,1.778,1.77814,3047368.0
2009-06-05 16:57:00,1.77817,1.77845,1.77817,1.77845,15691275.0
2009-06-05 16:58:00,1.77853,1.78,1.77853,1.78,17391500.0
2009-06-05 16:59:00,1.77998,1.78009,1.77981,1.77981,7108559.0
2009-06-05 17:00:00,1.77979,1.77979,1.77872,1.77872,12477520.0
2009-06-05 17:01:00,1.77874,1.77906,1.77874,1.77906,9681273.0
2009-06-05 17:02:00,1.77911,1.77939,1.77911,1.77929,8235104.0
2009-06-05 17:03:00,1.7794,1.77966,1.7794,1.77966,21054324.0
2009-06-05 17:04:00,1.77967,1.77978,1.779,1.779,10808160.0
2009-06-05 17:05:00,1.77887,1.77889,1.77853,1.77889,17261408.0
2009-06-05 17:06:00,1.77885,1.77891,1.77863,1.77883,6100614.0
2009-06-05 17:07:00,1.77888,1.77897,1.77839,1.77839,3598503.0
2009-06-05 17:08:00,1.77825,1.77825,1.778,1.77816,65910350.0
2009-06-05 17:09:00,1.77828,1.77856,1.77828,1.77833,19740262.0
2009-06-05 17:10:00,1.77828,1.77884,1.77828,1.77884,35720061.0
2009-06-05 17:11:00,1.77878,1.77907,1.77878,1.77896,6448904.0
2009-06-05 17:12:00,1.77878,1.77894,1.77877,1.77877,11968091.0
2009-06-05 17:13:00,1.77867,1.77914,1.77867,1.77897,2250739.0
2009-06-05 17:14:00,1.77907,1.77964,1.77907,1.77964,1207312.0
2009-06-05 17:15:00,1.77979,1.78049,1.77979,1.78049,5578039.0
2009-06-05 17:16:00,1.78045,1.7807,1.78045,1.7807,7242409.0
2009-06-05 17:17:00,1.78075,1.78094,1.78075,1.78094,3955979.0
2009-06-05 17:18:00,1.78089,1.78117,1.78089,1.78113,7754399.0
2009-06-05 17:19:00,1.78117,1.7815,1.78117,1.78148,6662288.0
2009-06-05 17:20:00,1.78145,1.78168,1.78145,1.78168,4054998.0
2009-06-05 17:21:00,1.78172,1.78204,1.78168,1.78204,19656812.0
2009-06-05 17:22:00,1.7821,1.78232,1.78199,1.78232,13086703.0
2009-06-05 17:23:00,1.78226,1.78254,1.78219,1.78219,12569218.0
2009-06-05 17:24:00,1.78195,1.78223,1.78195,1.78202,15628103.0
2009-06-05 17:25:00,1.78213,1.7825,1.78213,1.7825,9119473.0
2009-06-05 17:26:00,1.78261,1.7835,1.78261,1.7835,32639760.0
2009-06-05 17:27:00,1.7835,1.78373,1.7835,1.78373,12653391.0
2009-06-05 17:28:00,1.78377,1.78389,1.78361,1.78389,10922242.0
2009-06-05 17:29:00,1.78374,1.78376,1.78334,1.78358,5078936.0
2009-06-05 17:30:00,1.78351,1.78351,1.78309,1.78326,3880566.0
2009-06-05 17:31:00,1.7833,1.7833,1.78296,1.78296,5497866.0
2009-06-05 17:32:00,1.78294,1.78294,1.78266,1.78266,1187421.0
2009-06-05 17:33:00,1.78291,1.78325,1.78291,1.78325,13572930.0
2009-06-05 17:34:00,1.78337,1.78356,1.78331,1.78356,7430785.0
2009-06-05 17:35:00,1.78374,1.78398,1.78374,1.78393,8631345.0
2009-06-05 17:36:00,1.78399,1.78421,1.78399,1.78421,2206779.0
2009-06-05 17:37:00,1.78426,1.78446,1.78419,1.78446,7507263.0
2009-06-05 17:38:00,1.78449,1.78456,1.78397,1.78397,85683312.0
2009-06-05 17:39:00,1.78386,1.78398,1.78374,1.78378,32383585.0
2009-06-05 17:40:00,1.78388,1.78419,1.78388,1.78419,6963413.0
2009-06-05 17:41:00,1.78418,1.78437,1.78416,1.7842,9909261.0
2009-06-05 17:42:00,1.78413,1.78413,1.78361,1.78361,77295890.0
2009-06-05 17:43:00,1.7835,1.7835,1.78309,1.78309,14019163.0
2009-06-05 17:44:00,1.78297,1.78297,1.78231,1.78231,5601738.0
2009-06-05 17:45:00,1.7823,1.78288,1.7823,1.78288,2823416.0
2009-06-05 17:46:00,1.78284,1.78332,1.78284,1.78316,62419136.0
2009-06-05 17:47:00,1.78313,1.78338,1.78313,1.78318,21876872.0
2009-06-05 17:48:00,1.78316,1.78316,1.78268,1.78268,5870303.0
2009-06-05 17:49:00,1.78271,1.78339,1.78271,1.78339,9968181.0
2009-06-05 17:50:00,1.78341,1.7836,1.78341,1.78353,4562728.0
2009-06-05 17:51:00,1.78363,1.78384,1.78356,1.78356,13911087.0
2009-06-05 17:52:00,1.78361,1.78361,1.78342,1.7835,3328717.0
2009-06-05 17:53:00,1.78344,1.78345,1.78191,1.78297,4552283.0
2009-06-05 17:54:00,1.78289,1.78289,1.78241,1.78241,15108677.0
2009-06-05 17:55:00,1.78261,1.78294,1.78261,1.78291,11772261.0
2009-06-05 17:56:00,1.78302,1.78309,1.78295,1.78309,4058114.0
2009-06-05 17:57:00,1.78328,1.78354,1.78328,1.78353,11591401.0
2009-06-05 17:58:00,1.7836,1.78388,1.7836,1.78372,4766682.0
2009-06-05 17:59:00,1.78377,1.7843,1.78377,1.78422,7017274.0
2009-06-05 18:00:00,1.78404,1.78404,1.78365,1.78365,5818165.0
2009-06-05 18:01:00,1.78357,1.78394,1.78357,1.78394,3454592.0
2009-06-05 18:02:00,1.78407,1.78426,1.78394,1.78426,14358589.0
2009-06-05 18:03:00,1.78426,1.78426,1.78409,1.78423,8102430.0
2009-06-05 18:04:00,1.78437,1.78469,1.78437,1.78469,3496198.0
2009-06-05 18:05:00,1.78477,1.78484,1.78452,1.78452,9588945.0
2009-06-05 18:06:00,1.78456,1.78504,1.78456,1.78504,133718872.0
2009-06-05 18:07:00,1.78515,1.78515,1.78489,1.78493,9306651.0
2009-06-05 18:08:00,1.78488,1.78488,1.78474,1.78486,9876051.0
2009-06-05 18:09:00,1.78492,1.78497,1.78478,1.78478,8265832.0
2009-06-05 18:10:00,1.78465,1.78474,1.78462,1.78474,3232004.0
2009-06-05 18:11:00,1.78479,1.78479,1.78449,1.7845,4683294.0
2009-06-05 18:12:00,1.78455,1.78485,1.78454,1.78485,6712714.0
2009-06-05 18:13:00,1.78491,1.78523,1.78491,1.78507,5064158.0
2009-06-05 18:14:00,1.78519,1.7854,1.78519,1.78538,22626610.0
2009-06-05 18:15:00,1.78545,1.78553,1.7854,1.78544,5414729.0
2009-06-05 18:16:00,1.78551,1.78567,1.78551,1.78565,7767241.0
2009-06-05 18:17:00,1.78558,1.78558,1.78519,1.78519,9141440.0
2009-06-05 18:18:00,1.78503,1.78503,1.78464,1.78464,4967715.0
2009-06-05 18:19:00,1.78436,1.78436,1.7841,1.78436,10479677.0
2009-06-05 18:20:00,1.78442,1.78483,1.78441,1.78483,11366160.0
2009-06-05 18:21:00,1.78494,1.78494,1.78479,1.78479,4716190.0
2009-06-05 18:22:00,1.7847,1.7847,1.7842,1.78451,17048573.0
2009-06-05 18:23:00,1.78453,1.78471,1.78417,1.78465,6916952.0
2009-06-05 18:24:00,1.78469,1.78477,1.78462,1.78462,5032063.0
2009-06-05 18:25:00,1.78461,1.78461,1.78435,1.78435,9756912.0
2009-06-05 18:26:00,1.78434,1.78434,1.78383,1.78383,56166041.0
2009-06-05 18:27:00,1.78375,1.78375,1.78333,1.78333,6870606.0
2009-06-05 18:28:00,1.78326,1.78328,1.78303,1.78305,6883987.0
2009-06-05 18:29:00,1.78307,1.78318,1.78293,1.78294,7034144.0
2009-06-05 18:30:00,1.78306,1.78337,1.78306,1.78337,8401810.0
2009-06-05 18:31:00,1.78346,1.78364,1.78335,1.78364,13156351.0
2009-06-05 18:32:00,1.78376,1.7838,1.78371,1.78371,16887671.0
2009-06-05 18:33:00,1.78342,1.78342,1.78256,1.78265,3104010.0
2009-06-05 18:34:00,1.78257,1.78257,1.78155,1.78197,14022246.0
2009-06-05 18:35:00,1.78195,1.78195,1.78153,1.78162,4060585.0
2009-06-05 18:36:00,1.78159,1.78159,1.78118,1.7814,11005074.0
2009-06-05 18:37:00,1.78145,1.78151,1.78107,1.78129,3827131.0
2009-06-05 18:38:00,1.78125,1.78131,1.78117,1.78128,5073245.0
2009-06-05 18:39:00,1.78135,1.78177,1.78135,1.78177,9024911.0
2009-06-05 18:40:00,1.78143,1.78198,1.78143,1.78187,12146304.0
2009-06-05 18:41:00,1.78206,1.78229,1.78206,1.78218,3713978.0
2009-06-05 18:42:00,1.78234,1.78247,1.78219,1.78247,39131045.0
2009-06-05 18:43:00,1.78258,1.7827,1.78252,1.78265,5951607.0
2009-06-05 18:44:00,1.78273,1.78278,1.78255,1.78255,5372917.0
2009-06-05 18:45:00,1.7825,1.7825,1.78188,1.78188,2737180.0
2009-06-05 18:46:00,1.78184,1.78184,1.78149,1.78149,6270092.0
2009-06-05 18:47:00,1.78153,1.7819,1.78144,1.7819,1112661.0
2009-06-05 18:48:00,1.78204,1.7823,1.78203,1.7823,4591097.0
2009-06-05 18:49:00,1.78238,1.7827,1.78238,1.7827,11254321.0
2009-06-05 18:50:00,1.78261,1.78261,1.7822,1.7822,5106587.0
2009-06-05 18:51:00,1.782,1.782,1.78162,1.78162,10379060.0
2009-06-05 18:52:00,1.78153,1.78154,1.78109,1.78109,7463324.0
2009-06-05 18:53:00,1.7811,1.78143,1.78095,1.78136,13680534.0
2009-06-05 18:54:00,1.78137,1.7814,1.78126,1.78126,7456161.0
2009-06-05 18:55:00,1.78123,1.78127,1.78096,1.78127,10275768.0
2009-06-05 18:56:00,1.78137,1.78164,1.78137,1.78164,16829109.0
2009-06-05 18:57:00,1.78169,1.78278,1.78169,1.78278,1299663.0
2009-06-05 18:58:00,1.78277,1.78277,1.78241,1.78245,5873736.0
2009-06-05 18:59:00,1.7825,1.7826,1.78235,1.78235,3964662.0
2009-06-05 19:00:00,1.78248,1.78262,1.78248,1.78257,17701686.0
2009-06-05 19:01:00,1.7827,1.7827,1.78216,1.78216,11478091.0
2009-06-05 19:02:00,1.78217,1.78217,1.78202,1.78211,4941127.0
2009-06-05 19:03:00,1.78218,1.78225,1.7821,1.7821,13076010.0
2009-06-05 19:04:00,1.78197,1.78217,1.78197,1.78217,5298126.0
2009-06-05 19:05:00,1.78218,1.78218,1.78191,1.78216,6731765.0
2009-06-05 19:06:00,1.78212,1.78212,1.78192,1.78192,4429216.0
2009-06-05 19:07:00,1.78181,1.78185,1.78174,1.78177,10090991.0
2009-06-05 19:08:00,1.78172,1.78172,1.78132,1.78132,19800784.0
2009-06-05 19:09:00,1.78113,1.78114,1.78072,1.78072,15881838.0
2009-06-05 19:10:00,1.78063,1.78076,1.78043,1.78076,7463929.0
2009-06-05 19:11:00,1.78091,1.78112,1.78084,1.78112,2842807.0
2009-06-05 19:12:00,1.78115,1.78165,1.78115,1.78165,28443958.0
2009-06-05 19:13:00,1.78166,1.78176,1.78162,1.78176,19180332.0
2009-06-05 19:14:00,1.78187,1.7822,1.78187,1.7822,2950552.0
2009-06-05 19:15:00,1.78225,1.78238,1.78221,1.78238,6141985.0
2009-06-05 19:16:00,1.78236,1.78269,1.78236,1.78269,8503388.0
2009-06-05 19:17:00,1.78269,1.78298,1.78267,1.78298,5613163.0
2009-06-05 19:18:00,1.78298,1.78352,1.78298,1.78352,5895414.0
2009-06-05 19:19:00,1.78347,1.78374,1.78347,1.78374,9812366.0
2009-06-05 19:20:00,1.78379,1.78419,1.78375,1.78403,4991756.0
2009-06-05 19:21:00,1.7839,1.78404,1.78382,1.78382,10415250.0
2009-06-05 19:22:00,1.78396,1.78432,1.78396,1.78409,24704820.0
2009-06-05 19:23:00,1.78418,1.78462,1.78418,1.7846,9226155.0
2009-06-05 19:24:00,1.78456,1.78481,1.78456,1.78481,7822826.0
2009-06-05 19:25:00,1.78489,1.78527,1.78488,1.78498,5076747.0
2009-06-05 19:26:00,1.7849,1.78507,1.78486,1.78507,12377166.0
2009-06-05 19:27:00,1.78518,1.78529,1.78513,1.78513,4986233.0
2009-06-05 19:28:00,1.7852,1.78532,1.7851,1.78511,4880432.0
2009-06-05 19:29:00,1.78511,1.78514,1.7848,1.7848,10494802.0
2009-06-05 19:30:00,1.78475,1.78475,1.78441,1.78441,5051958.0
2009-06-05 19:31:00,1.7844,1.78455,1.7844,1.78453,18055619.0
2009-06-05 19:32:00,1.78443,1.78443,1.78412,1.78412,6183964.0
2009-06-05 19:33:00,1.78398,1.78407,1.78388,1.78404,10122674.0
2009-06-05 19:34:00,1.78403,1.78416,1.78399,1.78399,16531340.0
2009-06-05 19:35:00,1.7839,1.78392,1.78382,1.78392,12165405.0
2009-06-05 19:36:00,1.78404,1.78412,1.78369,1.78397,5178976.0
2009-06-05 19:37:00,1.78383,1.78385,1.78351,1.78351,5147957.0
2009-06-05 19:38:00,1.78344,1.78349,1.7834,1.78342,4006722.0
2009-06-05 19:39:00,1.78336,1.78338,1.78326,1.78326,10492712.0
2009-06-05 19:40:00,1.78337,1.78337,1.7832,1.78327,13136255.0
2009-06-05 19:41:00,1.78304,1.78321,1.78289,1.78289,21476842.0
2009-06-05 19:42:00,1.78289,1.78289,1.78268,1.78271,8713898.0
2009-06-05 19:43:00,1.78275,1.78305,1.78261,1.78291,14872690.0
2009-06-05 19:44:00,1.7828,1.78375,1.7828,1.78375,15351573.0
2009-06-05 19:45:00,1.78385,1.78407,1.78385,1.78386,2264018.0
2009-06-05 19:46:00,1.78382,1.78382,1.78353,1.78353,8432816.0
2009-06-05 19:47:00,1.78354,1.7836,1.78341,1.78341,7755293.0
2009-06-05 19:48:00,1.78338,1.78351,1.78329,1.7835,2252302.0
2009-06-05 19:49:00,1.78334,1.78334,1.78286,1.78286,6380036.0
2009-06-05 19:50:00,1.78281,1.78286,1.78255,1.78255,6018603.0
2009-06-05 19:51:00,1.78262,1.78281,1.78262,1.78271,11666223.0
2009-06-05 19:52:00,1.7828,1.78285,1.78277,1.78277,15841382.0
2009-06-05 19:53:00,1.7827,1.7827,1.7825,1.78258,2320104.0
2009-06-05 19:54:00,1.78253,1.78272,1.78128,1.78272,3596917.0
2009-06-05 19:55:00,1.78281,1.78294,1.78277,1.78277,4210008.0
2009-06-05 19:56:00,1.78267,1.78283,1.78245,1.78283,2453850.0
2009-06-05 19:57:00,1.78294,1.78296,1.78253,1.78268,6943312.0
2009-06-05 19:58:00,1.78275,1.78317,1.78275,1.78317,8597197.0
2009-06-05 19:59:00,1.78319,1.78319,1.78279,1.78298,7232374.0
2009-06-05 20:00:00,1.78274,1.78274,1.78235,1.78235,18768599.0
2009-06-05 20:01:00,1.78257,1.78266,1.78227,1.78266,5494692.0
2009-06-05 20:02:00,1.78256,1.78271,1.78253,1.78271,2978055.0
2009-06-05 20:03:00,1.78273,1.78284,1.78269,1.78269,11157168.0
2009-06-05 20:04:00,1.78254,1.78299,1.78254,1.78299,9599614.0
2009-06-05 20:05:00,1.78309,1.7833,1.78305,1.78324,12741692.0
2009-06-05 20:06:00,1.7834,1.7836,1.78323,1.78323,5309355.0
2009-06-05 20:07:00,1.78364,1.78391,1.78357,1.78378,9800723.0
2009-06-05 20:08:00,1.78379,1.78379,1.78364,1.78366,5668171.0
2009-06-05 20:09:00,1.78345,1.78346,1.78326,1.78338,6025871.0
2009-06-05 20:10:00,1.78328,1.78328,1.78311,1.78314,4246977.0
2009-06-05 20:11:00,1.78323,1.78363,1.78323,1.78363,9335223.0
2009-06-05 20:12:00,1.78362,1.78403,1.7833,1.78403,4671053.0
2009-06-05 20:13:00,1.7841,1.78457,1.78405,1.78452,9978475.0
2009-06-05 20:14:00,1.78467,1.78496,1.78467,1.78484,12036342.0
2009-06-05 20:15:00,1.78472,1.78472,1.78406,1.78406,7404604.0
2009-06-05 20:16:00,1.7841,1.78417,1.78403,1.78417,7052338.0
2009-06-05 20:17:00,1.78416,1.78448,1.78416,1.78446,9219126.0
2009-06-05 20:18:00,1.78457,1.7853,1.78457,1.7853,4249544.0
2009-06-05 20:19:00,1.78538,1.7857,1.78536,1.78553,5001851.0
2009-06-05 20:20:00,1.7855,1.78581,1.7855,1.78581,3073089.0
2009-06-05 20:21:00,1.78583,1.78618,1.78575,1.78582,13401252.0
2009-06-05 20:22:00,1.78578,1.78578,1.7849,1.785,26868485.0
2009-06-05 20:23:00,1.78484,1.78484,1.78385,1.78385,6016098.0
2009-06-05 20:24:00,1.78382,1.78382,1.78367,1.78367,6233700.0
2009-06-05 20:25:00,1.78358,1.78363,1.78331,1.78331,8304112.0
2009-06-05 20:26:00,1.78317,1.7836,1.78317,1.78338,11005061.0
2009-06-05 20:27:00,1.78328,1.78328,1.78302,1.78305,6396930.0
2009-06-05 20:28:00,1.78313,1.78323,1.78313,1.78322,12886387.0
2009-06-05 20:29:00,1.78323,1.78336,1.78309,1.78309,12992800.0
2009-06-05 20:30:00,1.78315,1.78347,1.78307,1.78344,17428450.0
2009-06-05 20:31:00,1.78349,1.78389,1.78343,1.78389,5707829.0
2009-06-05 20:32:00,1.78383,1.78383,1.78366,1.78366,8526759.0
2009-06-05 20:33:00,1.78355,1.78369,1.78355,1.78369,6012229.0
2009-06-05 20:34:00,1.78374,1.78419,1.78372,1.78419,7334971.0
2009-06-05 20:35:00,1.78426,1.78441,1.78406,1.78406,9999645.0
2009-06-05 20:36:00,1.78408,1.78425,1.78408,1.78416,5119695.0
2009-06-05 20:37:00,1.78418,1.78434,1.78412,1.78434,8257590.0
2009-06-05 20:38:00,1.78442,1.78457,1.78431,1.78457,7429611.0
2009-06-05 20:39:00,1.78479,1.78495,1.7843,1.78495,3520764.0
2009-06-05 20:40:00,1.78511,1.78511,1.78493,1.78493,2945112.0
2009-06-05 20:41:00,1.78485,1.78489,1.78473,1.78489,5894332.0
2009-06-05 20:42:00,1.785,1.78504,1.78464,1.78496,6134680.0
2009-06-05 20:43:00,1.78495,1.78496,1.78484,1.78496,7822951.0
2009-06-05 20:44:00,1.78511,1.78535,1.78511,1.78535,8162087.0
2009-06-05 20:45:00,1.78543,1.78549,1.78537,1.78548,1825426.0
2009-06-05 20:46:00,1.78543,1.78543,1.78513,1.78513,6671883.0
2009-06-05 20:47:00,1.78509,1.78535,1.78509,1.78535,2542535.0
2009-06-05 20:48:00,1.78547,1.7857,1.78547,1.7855,9458900.0
2009-06-05 20:49:00,1.78534,1.78534,1.78509,1.78511,3476835.0
2009-06-05 20:50:00,1.78512,1.78512,1.78484,1.78484,7079575.0
2009-06-05 20:51:00,1.78466,1.78495,1.78466,1.78495,8104648.0
2009-06-05 20:52:00,1.78507,1.78524,1.78507,1.78519,19159740.0
2009-06-05 20:53:00,1.78508,1.78525,1.78492,1.78525,5249065.0
2009-06-05 20:54:00,1.78538,1.78559,1.78538,1.7854,3053844.0
2009-06-05 20:55:00,1.78544,1.7856,1.7854,1.78557,6917173.0
2009-06-05 20:56:00,1.78554,1.78575,1.78554,1.78563,9220159.0
2009-06-05 20:57:00,1.78578,1.78582,1.78561,1.78561,8004139.0
2009-06-05 20:58:00,1.7857,1.7857,1.78548,1.78564,1764679.0
2009-06-05 20:59:00,1.7858,1.78597,1.7858,1.78594,4232242.0
2009-06-05 21:00:00,1.78597,1.78627,1.78597,1.78627,6769691.0
2009-06-05 21:01:00,1.78627,1.78648,1.78627,1.78648,5945900.0
2009-06-05 21:02:00,1.78641,1.78704,1.78641,1.78704,17107419.0
2009-06-05 21:03:00,1.78717,1.78739,1.78717,1.78739,5870157.0
2009-06-05 21:04:00,1.78741,1.78755,1.78737,1.78745,5836508.0
2009-06-05 21:05:00,1.78762,1.78774,1.78762,1.7877,7194571.0
2009-06-05 21:06:00,1.78767,1.78777,1.78731,1.78731,3373489.0
2009-06-05 21:07:00,1.7872,1.78739,1.7872,1.78721,1010261.0
2009-06-05 21:08:00,1.78694,1.78735,1.78694,1.78717,10751032.0
2009-06-05 21:09:00,1.78701,1.78701,1.78662,1.78662,3093440.0
2009-06-05 21:10:00,1.78642,1.78642,1.78606,1.78606,3627799.0
2009-06-05 21:11:00,1.78614,1.78632,1.78603,1.78603,3132947.0
2009-06-05 21:12:00,1.78594,1.78594,1.78577,1.78583,2046615.0
2009-06-05 21:13:00,1.786,1.78604,1.78564,1.78564,5081196.0
2009-06-05 21:14:00,1.78593,1.786,1.78574,1.78594,2230801.0
2009-06-05 21:15:00,1.78609,1.78621,1.78563,1.78592,6267647.0
2009-06-05 21:16:00,1.7859,1.78597,1.78581,1.78589,6410895.0
2009-06-05 21:17:00,1.78596,1.78611,1.78589,1.78609,18438555.0
2009-06-05 21:18:00,1.78607,1.78652,1.78607,1.78649,8971142.0
2009-06-05 21:19:00,1.78631,1.78644,1.78624,1.7863,4875640.0
2009-06-05 21:20:00,1.78625,1.78657,1.78625,1.78657,7697097.0
2009-06-05 21:21:00,1.7865,1.7865,1.78632,1.78632,23067766.0
2009-06-05 21:22:00,1.78622,1.78622,1.78596,1.78597,13585708.0
2009-06-05 21:23:00,1.78591,1.7863,1.78584,1.78618,9827502.0
2009-06-05 21:24:00,1.78616,1.78621,1.78582,1.78582,4625802.0
2009-06-05 21:25:00,1.78576,1.78606,1.78576,1.78597,7703420.0
2009-06-05 21:26:00,1.78591,1.78601,1.78585,1.78585,29779760.0
2009-06-05 21:27:00,1.78601,1.78607,1.78594,1.78596,14315714.0
2009-06-05 21:28:00,1.78587,1.78587,1.78563,1.78563,9460139.0
2009-06-05 21:29:00,1.7857,1.78586,1.7857,1.78586,4164981.0
2009-06-05 21:30:00,1.78585,1.78595,1.78576,1.78594,8145284.0
2009-06-05 21:31:00,1.78593,1.78593,1.7857,1.7858,23428516.0
2009-06-05 21:32:00,1.78571,1.78592,1.7857,1.78579,4148526.0
2009-06-05 21:33:00,1.78584,1.78584,1.78568,1.78575,23270202.0
2009-06-05 21:34:00,1.78561,1.78599,1.78561,1.78577,1469403.0
2009-06-05 21:35:00,1.78578,1.78616,1.78578,1.78616,2794466.0
2009-06-05 21:36:00,1.78612,1.78621,1.78603,1.78603,6271514.0
2009-06-05 21:37:00,1.78597,1.78597,1.7858,1.78593,3509662.0
2009-06-05 21:38:00,1.78595,1.78604,1.7858,1.7858,5569529.0
2009-06-05 21:39:00,1.78586,1.78591,1.78554,1.78563,17020653.0
2009-06-05 21:40:00,1.78576,1.78593,1.78576,1.78589,4853550.0
2009-06-05 21:41:00,1.78606,1.78613,1.78588,1.78588,4275618.0
2009-06-05 21:42:00,1.78595,1.78633,1.78595,1.78633,8288757.0
2009-06-05 21:43:00,1.78645,1.78671,1.78631,1.78671,3872703.0
2009-06-05 21:44:00,1.78669,1.78692,1.78664,1.78692,10832356.0
2009-06-05 21:45:00,1.78718,1.78739,1.78718,1.78739,4326918.0
2009-06-05 21:46:00,1.78721,1.78721,1.78662,1.7867,4719582.0
2009-06-05 21:47:00,1.78657,1.78688,1.78626,1.78688,5781343.0
2009-06-05 21:48:00,1.78677,1.78695,1.78662,1.78695,8320774.0
2009-06-05 21:49:00,1.78703,1.78714,1.787,1.78714,4758502.0
2009-06-05 21:50:00,1.78716,1.78718,1.7871,1.78718,14847516.0
2009-06-05 21:51:00,1.78719,1.78728,1.78714,1.78714,8343063.0
2009-06-05 21:52:00,1.78701,1.78703,1.78689,1.78689,6118343.0
2009-06-05 21:53:00,1.78684,1.78716,1.78684,1.78707,4110496.0
2009-06-05 21:54:00,1.78698,1.78701,1.7868,1.7868,7655459.0
2009-06-05 21:55:00,1.78675,1.78675,1.78649,1.78673,5520600.0
2009-06-05 21:56:00,1.78682,1.78699,1.78682,1.78684,6937970.0
2009-06-05 21:57:00,1.78681,1.78706,1.78681,1.78701,11470093.0
2009-06-05 21:58:00,1.78693,1.78713,1.78693,1.78713,2589184.0
2009-06-05 21:59:00,1.7873,1.78748,1.78723,1.78723,29011799.0
2009-06-05 22:00:00,1.78699,1.78709,1.78694,1.78709,10203624.0
2009-06-05 22:01:00,1.78723,1.7873,1.78708,1.78724,18099092.0
2009-06-05 22:02:00,1.78726,1.78742,1.78708,1.78708,6134953.0
2009-06-05 22:03:00,1.78719,1.78747,1.78711,1.78747,11743150.0
2009-06-05 22:04:00,1.78743,1.78751,1.78724,1.78724,9402563.0
2009-06-05 22:05:00,1.78729,1.78729,1.78668,1.78688,8682261.0
2009-06-05 22:06:00,1.78697,1.78709,1.7869,1.78702,9795190.0
2009-06-05 22:07:00,1.78714,1.78741,1.78714,1.78736,7417238.0
2009-06-05 22:08:00,1.7874,1.7874,1.7871,1.78715,8609346.0
2009-06-05 22:09:00,1.7871,1.78726,1.7871,1.78726,19956051.0
2009-06-05 22:10:00,1.78715,1.78721,1.78714,1.78714,24717888.0
2009-06-05 22:11:00,1.78725,1.78732,1.78693,1.78732,7104248.0
2009-06-05 22:12:00,1.78742,1.78743,1.78714,1.78714,3665628.0
2009-06-05 22:13:00,1.78701,1.78714,1.78693,1.78711,4195269.0
2009-06-05 22:14:00,1.78711,1.78742,1.78711,1.78742,5681494.0
2009-06-05 22:15:00,1.78712,1.78794,1.78712,1.78794,5607910.0
2009-06-05 22:16:00,1.78793,1.78804,1.78774,1.78774,6147648.0
2009-06-05 22:17:00,1.78783,1.78783,1.78766,1.78766,9977324.0
2009-06-05 22:18:00,1.78766,1.7877,1.78759,1.7877,15014662.0
2009-06-05 22:19:00,1.78788,1.78843,1.78788,1.78843,8479322.0
2009-06-05 22:20:00,1.78819,1.78819,1.78796,1.788,22041060.0
2009-06-05 22:21:00,1.78808,1.78813,1.78802,1.78805,9185289.0
2009-06-05 22:22:00,1.7881,1.7881,1.78796,1.78808,3405520.0
2009-06-05 22:23:00,1.78816,1.78837,1.78816,1.78837,17890464.0
2009-06-05 22:24:00,1.78843,1.78858,1.78843,1.78858,4079064.0
2009-06-05 22:25:00,1.78852,1.78875,1.78852,1.78855,5847593.0
2009-06-05 22:26:00,1.78848,1.78848,1.78798,1.78841,15848747.0
2009-06-05 22:27:00,1.78835,1.78835,1.78802,1.78827,3103251.0
2009-06-05 22:28:00,1.78825,1.78843,1.78809,1.78843,3013568.0
2009-06-05 22:29:00,1.78849,1.78849,1.78819,1.78848,7082022.0
2009-06-05 22:30:00,1.78864,1.78881,1.78858,1.78858,14449833.0
2009-06-05 22:31:00,1.78839,1.78839,1.78791,1.78798,4062386.0
2009-06-05 22:32:00,1.78819,1.78846,1.78819,1.78841,9093227.0
2009-06-05 22:33:00,1.78841,1.78886,1.78825,1.78886,3796995.0
2009-06-05 22:34:00,1.78889,1.78897,1.78879,1.78881,7204256.0
2009-06-05 22:35:00,1.78888,1.7889,1.7886,1.7886,525840.0
2009-06-05 22:36:00,1.78866,1.78871,1.78853,1.78853,8055086.0
2009-06-05 22:37:00,1.78873,1.78892,1.78873,1.78892,8472007.0
2009-06-05 22:38:00,1.78913,1.7895,1.78913,1.7895,4825798.0
2009-06-05 22:39:00,1.78931,1.7894,1.78921,1.78921,4541453.0
2009-06-05 22:40:00,1.78917,1.78917,1.78893,1.78893,10298054.0
2009-06-05 22:41:00,1.78895,1.78895,1.78867,1.78869,5519879.0
2009-06-05 22:42:00,1.7887,1.7887,1.78825,1.78849,12589252.0
2009-06-05 22:43:00,1.78844,1.78844,1.78826,1.78826,5890379.0
2009-06-05 22:44:00,1.78822,1.78822,1.7879,1.7879,19022910.0
2009-06-05 22:45:00,1.78799,1.78799,1.78776,1.78776,4851465.0
2009-06-05 22:46:00,1.78778,1.78778,1.7876,1.7876,7378677.0
2009-06-05 22:47:00,1.78755,1.78755,1.7873,1.78734,7633293.0
2009-06-05 22:48:00,1.78721,1.7873,1.78703,1.78703,6904200.0
2009-06-05 22:49:00,1.7871,1.7871,1.78663,1.78688,9001666.0
2009-06-05 22:50:00,1.78676,1.78732,1.78676,1.78732,19108098.0
2009-06-05 22:51:00,1.78738,1.78754,1.78738,1.78754,10348240.0
2009-06-05 22:52:00,1.78743,1.7882,1.78743,1.7882,1948644.0
2009-06-05 22:53:00,1.78841,1.78867,1.78841,1.7885,8850612.0
2009-06-05 22:54:00,1.78835,1.78835,1.78778,1.78778,25417600.0
2009-06-05 22:55:00,1.78782,1.78782,1.7876,1.78762,9498247.0
2009-06-05 22:56:00,1.78758,1.78763,1.78745,1.7875,5144595.0
2009-06-05 22:57:00,1.78727,1.78727,1.78678,1.7868,13281973.0
2009-06-05 22:58:00,1.78699,1.78714,1.78687,1.78704,7129338.0
2009-06-05 22:59:00,1.78696,1.78696,1.7867,1.78682,10838110.0
2009-06-07 23:00:00,1.78669,1.78669,1.78654,1.78658,8058067.0
2009-06-07 23:01:00,1.78656,1.78656,1.78637,1.78637,2042010.0
2009-06-07 23:02:00,1.78638,1.78638,1.78598,1.78605,16770515.0
2009-06-07 23:03:00,1.7859,1.78634,1.7859,1.78616,16997661.0
2009-06-07 23:04:00,1.78623,1.78623,1.78587,1.78587,16366364.0
2009-06-07 23:05:00,1.78594,1.78594,1.78575,1.78578,30093615.0
2009-06-07 23:06:00,1.78566,1.78586,1.78566,1.78575,6803514.0
2009-06-07 23:07:00,1.78557,1.78566,1.78541,1.78541,3506685.0
2009-06-07 23:08:00,1.78554,1.78554,1.78527,1.78535,12418216.0
2009-06-07 23:09:00,1.78521,1.78558,1.78513,1.7855,9957573.0
2009-06-07 23:10:00,1.78551,1.78556,1.78527,1.78527,8071377.0
2009-06-07 23:11:00,1.78524,1.78524,1.78491,1.78501,2015365.0
2009-06-07 23:12:00,1.78497,1.78497,1.7847,1.78489,26549141.0
2009-06-07 23:13:00,1.78476,1.78479,1.78449,1.78449,1946022.0
2009-06-07 23:14:00,1.78436,1.78436,1.78412,1.78433,6570221.0
2009-06-07 23:15:00,1.78436,1.78479,1.78436,1.78479,10681404.0
2009-06-07 23:16:00,1.7846,1.78485,1.78456,1.78476,7245333.0
2009-06-07 23:17:00,1.78472,1.78488,1.78472,1.78488,3690045.0
2009-06-07 23:18:00,1.78469,1.78503,1.7843,1.78503,7340568.0
2009-06-07 23:19:00,1.78504,1.78529,1.78504,1.78529,3416270.0
2009-06-07 23:20:00,1.78529,1.78532,1.78468,1.78468,4575225.0
2009-06-07 23:21:00,1.78504,1.78505,1.78493,1.78493,15100906.0
2009-06-07 23:22:00,1.78493,1.78493,1.78472,1.78472,7148224.0
2009-06-07 23:23:00,1.78463,1.78487,1.78463,1.78485,3856684.0
2009-06-07 23:24:00,1.78475,1.78484,1.7846,1.7846,16102100.0
2009-06-07 23:25:00,1.78473,1.78491,1.78438,1.78483,18518475.0
2009-06-07 23:26:00,1.78469,1.78495,1.78469,1.7849,5385108.0
2009-06-07 23:27:00,1.78501,1.78514,1.78498,1.78514,5555486.0
2009-06-07 23:28:00,1.78521,1.78536,1.78521,1.7853,4078806.0
2009-06-07 23:29:00,1.7851,1.78548,1.7851,1.78548,5381820.0
2009-06-07 23:30:00,1.78542,1.78542,1.78511,1.78511,7648134.0
2009-06-07 23:31:00,1.78507,1.78515,1.78495,1.78509,3802457.0
2009-06-07 23:32:00,1.78509,1.78509,1.78484,1.78484,29099348.0
2009-06-07 23:33:00,1.78496,1.78537,1.78496,1.7852,12300549.0
2009-06-07 23:34:00,1.78528,1.78544,1.78527,1.78543,3574207.0
2009-06-07 23:35:00,1.78547,1.7856,1.7854,1.78559,11108223.0
2009-06-07 23:36:00,1.78554,1.78571,1.78554,1.78568,9469600.0
2009-06-07 23:37:00,1.78529,1.78575,1.78525,1.78569,32623258.0
2009-06-07 23:38:00,1.78565,1.78573,1.78549,1.78569,10368929.0
2009-06-07 23:39:00,1.78581,1.78582,1.78441,1.7858,3426171.0
2009-06-07 23:40:00,1.78548,1.78598,1.78548,1.78564,12986978.0
2009-06-07 23:41:00,1.78609,1.78615,1.78602,1.78611,5864199.0
2009-06-07 23:42:00,1.78608,1.78623,1.78594,1.78594,2915780.0
2009-06-07 23:43:00,1.78601,1.78601,1.78551,1.7858,20145455.0
2009-06-07 23:44:00,1.78578,1.78578,1.78561,1.7857,3426030.0
2009-06-07 23:45:00,1.7858,1.78587,1.78577,1.78582,1712354.0
2009-06-07 23:46:00,1.78578,1.7859,1.78561,1.7859,6549260.0
2009-06-07 23:47:00,1.7859,1.7859,1.78579,1.78581,5767201.0
2009-06-07 23:48:00,1.78577,1.78587,1.7856,1.78587,6332596.0
2009-06-07 23:49:00,1.78597,1.78614,1.78597,1.7861,6500860.0
2009-06-07 23:50:00,1.78611,1.78634,1.78611,1.78633,4268452.0
2009-06-07 23:51:00,1.78637,1.78643,1.78621,1.78643,17623008.0
2009-06-07 23:52:00,1.78648,1.78666,1.78648,1.78664,8005906.0
2009-06-07 23:53:00,1.78664,1.78664,1.7864,1.7864,4212094.0
2009-06-07 23:54:00,1.78637,1.78655,1.78624,1.78655,5988244.0
2009-06-07 23:55:00,1.78652,1.78667,1.78652,1.78667,3494523.0
2009-06-07 23:56:00,1.78671,1.78681,1.78655,1.78655,19173699.0
2009-06-07 23:57:00,1.78649,1.78676,1.78649,1.78661,8880682.0
2009-06-07 23:58:00,1.78657,1.78658,1.78605,1.78656,6287543.0
2009-06-07 23:59:00,1.78654,1.78673,1.78643,1.78673,8281985.0
2009-06-08 00:00:00,1.7868,1.78684,1.78662,1.78662,9817702.0
2009-06-08 00:01:00,1.78655,1.78655,1.78625,1.78635,9653510.0
2009-06-08 00:02:00,1.78632,1.78632,1.78547,1.78547,21188677.0
2009-06-08 00:03:00,1.78605,1.78605,1.78573,1.78573,6196132.0
2009-06-08 00:04:00,1.78574,1.78574,1.78551,1.78559,9609748.0
2009-06-08 00:05:00,1.7855,1.78552,1.78535,1.78552,4982388.0
2009-06-08 00:06:00,1.7854,1.78543,1.78534,1.78543,15617008.0
2009-06-08 00:07:00,1.78548,1.78563,1.78548,1.78561,20635914.0
2009-06-08 00:08:00,1.78567,1.78574,1.78561,1.78573,4630878.0
2009-06-08 00:09:00,1.78561,1.78603,1.78561,1.78603,5607053.0
2009-06-08 00:10:00,1.7861,1.7861,1.78574,1.78581,9038353.0
2009-06-08 00:11:00,1.78577,1.78607,1.78577,1.78607,22177647.0
2009-06-08 00:12:00,1.78586,1.78603,1.78556,1.78556,11412264.0
2009-06-08 00:13:00,1.78576,1.78594,1.78576,1.78591,5396508.0
2009-06-08 00:14:00,1.78599,1.78608,1.78599,1.78602,4410418.0
2009-06-08 00:15:00,1.78611,1.78632,1.78611,1.78621,2775158.0
2009-06-08 00:16:00,1.78616,1.78616,1.78599,1.78601,4886456.0
2009-06-08 00:17:00,1.78588,1.78589,1.78567,1.78589,11232010.0
2009-06-08 00:18:00,1.78588,1.78618,1.78588,1.78613,8890158.0
2009-06-08 00:19:00,1.78595,1.78608,1.78589,1.78608,23651724.0
2009-06-08 00:20:00,1.78605,1.78605,1.78605,1.78605,7072717.0
2009-06-08 00:21:00,1.78623,1.78653,1.78623,1.78653,7072717.0
2009-06-08 00:22:00,1.78625,1.78625,1.78589,1.78589,10911700.0
2009-06-08 00:23:00,1.78585,1.78591,1.78579,1.78591,14857225.0
2009-06-08 00:24:00,1.78595,1.78622,1.78595,1.78622,10067585.0
2009-06-08 00:25:00,1.78631,1.78639,1.7862,1.7862,15281829.0
2009-06-08 00:26:00,1.78605,1.78616,1.78605,1.78609,4739153.0
2009-06-08 00:27:00,1.78621,1.78638,1.78621,1.78638,3468732.0
2009-06-08 00:28:00,1.78626,1.78634,1.78618,1.78618,23947475.0
2009-06-08 00:29:00,1.7862,1.78631,1.78614,1.78631,13528212.0
2009-06-08 00:30:00,1.78626,1.78626,1.78599,1.78599,9826528.0
2009-06-08 00:31:00,1.78586,1.78586,1.78532,1.78573,7098225.0
2009-06-08 00:32:00,1.78575,1.78582,1.78565,1.78565,3230608.0
2009-06-08 00:33:00,1.78566,1.78566,1.78552,1.78557,18975672.0
2009-06-08 00:34:00,1.78559,1.78572,1.78543,1.78543,7469693.0
2009-06-08 00:35:00,1.78538,1.78545,1.78504,1.78528,6700382.0
2009-06-08 00:36:00,1.78538,1.78538,1.78516,1.78533,3316649.0
2009-06-08 00:37:00,1.78522,1.78529,1.78491,1.78499,9763140.0
2009-06-08 00:38:00,1.78495,1.78501,1.78467,1.78501,15304590.0
2009-06-08 00:39:00,1.78486,1.78493,1.78485,1.78486,13146400.0
2009-06-08 00:40:00,1.78477,1.78482,1.78457,1.78482,7572987.0
2009-06-08 00:41:00,1.78483,1.78483,1.78464,1.78471,9426802.0
2009-06-08 00:42:00,1.78475,1.78503,1.78475,1.78491,6488538.0
2009-06-08 00:43:00,1.78483,1.78483,1.78456,1.78466,8343268.0
2009-06-08 00:44:00,1.78468,1.78484,1.78465,1.78483,2787402.0
2009-06-08 00:45:00,1.78478,1.78508,1.78478,1.78508,79448803.0
2009-06-08 00:46:00,1.78515,1.78548,1.78515,1.78531,19319465.0
2009-06-08 00:47:00,1.7853,1.7853,1.78507,1.78507,9085606.0
2009-06-08 00:48:00,1.78519,1.78537,1.78517,1.78517,9156744.0
2009-06-08 00:49:00,1.78525,1.78535,1.78507,1.78507,7632477.0
2009-06-08 00:50:00,1.78519,1.78544,1.78505,1.78544,5408384.0
2009-06-08 00:51:00,1.78555,1.78581,1.78548,1.78581,8565850.0
2009-06-08 00:52:00,1.7859,1.78639,1.7859,1.78639,21315335.0
2009-06-08 00:53:00,1.78638,1.78638,1.78621,1.78621,5008362.0
2009-06-08 00:54:00,1.78604,1.78609,1.78597,1.78597,5430112.0
2009-06-08 00:55:00,1.78597,1.78597,1.78586,1.7859,19371298.0
2009-06-08 00:56:00,1.78579,1.78587,1.78572,1.78577,6717083.0
2009-06-08 00:57:00,1.78582,1.78582,1.78558,1.78565,4734994.0
2009-06-08 00:58:00,1.78554,1.78573,1.78538,1.78555,7090195.0
2009-06-08 00:59:00,1.78544,1.78551,1.78529,1.78551,6187657.0
2009-06-08 01:00:00,1.78561,1.78561,1.78552,1.78559,7874137.0
2009-06-08 01:01:00,1.78547,1.78547,1.78525,1.78525,24970927.0
2009-06-08 01:02:00,1.78529,1.7853,1.78514,1.78517,3652891.0
2009-06-08 01:03:00,1.785,1.785,1.78483,1.78485,4532256.0
2009-06-08 01:04:00,1.7849,1.7851,1.7849,1.78492,12498513.0
2009-06-08 01:05:00,1.78497,1.78517,1.7849,1.78517,11116932.0
2009-06-08 01:06:00,1.78511,1.78525,1.78503,1.78503,6230130.0
2009-06-08 01:07:00,1.78504,1.78518,1.785,1.78515,6810746.0
2009-06-08 01:08:00,1.78511,1.78531,1.78511,1.78531,8627800.0
2009-06-08 01:09:00,1.78528,1.78545,1.78528,1.78541,4673896.0
2009-06-08 01:10:00,1.78549,1.78567,1.78549,1.78567,16429363.0
2009-06-08 01:11:00,1.78578,1.78578,1.78545,1.78545,3531895.0
2009-06-08 01:12:00,1.7854,1.7854,1.78501,1.78502,1669834.0
2009-06-08 01:13:00,1.78499,1.78505,1.78474,1.78474,6095695.0
2009-06-08 01:14:00,1.78472,1.78493,1.7846,1.78493,1585902.0
2009-06-08 01:15:00,1.78499,1.78522,1.78499,1.78522,6953220.0
2009-06-08 01:16:00,1.78525,1.78527,1.78513,1.78524,5722555.0
2009-06-08 01:17:00,1.78523,1.78552,1.78523,1.78552,20991135.0
2009-06-08 01:18:00,1.78556,1.78577,1.78548,1.7857,5349001.0
2009-06-08 01:19:00,1.78563,1.78585,1.78558,1.78565,13436217.0
2009-06-08 01:20:00,1.78556,1.78583,1.78556,1.78583,3652708.0
2009-06-08 01:21:00,1.7859,1.78628,1.7859,1.78628,13897557.0
2009-06-08 01:22:00,1.78635,1.78638,1.78581,1.78629,18463564.0
2009-06-08 01:23:00,1.78633,1.7864,1.78628,1.7864,4447248.0
2009-06-08 01:24:00,1.78647,1.78647,1.78634,1.78638,4716687.0
2009-06-08 01:25:00,1.78627,1.78629,1.78573,1.78603,6043373.0
2009-06-08 01:26:00,1.78625,1.78631,1.78616,1.78616,7054945.0
2009-06-08 01:27:00,1.78629,1.78642,1.7862,1.78639,5770752.0
2009-06-08 01:28:00,1.78648,1.78662,1.78648,1.78654,10909877.0
2009-06-08 01:29:00,1.78635,1.78638,1.78627,1.78638,20207680.0
2009-06-08 01:30:00,1.78653,1.78684,1.78653,1.78684,5664917.0
2009-06-08 01:31:00,1.78669,1.78684,1.78669,1.7867,6911263.0
2009-06-08 01:32:00,1.78658,1.78658,1.78646,1.78646,2038892.0
2009-06-08 01:33:00,1.78636,1.78636,1.78612,1.78612,4868335.0
2009-06-08 01:34:00,1.78599,1.78599,1.78567,1.78567,4587498.0
2009-06-08 01:35:00,1.78564,1.78564,1.78555,1.78556,15375183.0
2009-06-08 01:36:00,1.78543,1.78571,1.78543,1.78571,12336007.0
2009-06-08 01:37:00,1.78577,1.78586,1.78428,1.78428,4119802.0
2009-06-08 01:38:00,1.78568,1.78568,1.78526,1.78545,6228195.0
2009-06-08 01:39:00,1.78542,1.78561,1.78542,1.78552,6734281.0
2009-06-08 01:40:00,1.78551,1.78555,1.78541,1.78555,2554176.0
2009-06-08 01:41:00,1.78565,1.78582,1.78551,1.78582,2569572.0
2009-06-08 01:42:00,1.7858,1.78581,1.78571,1.78581,3007275.0
2009-06-08 01:43:00,1.78581,1.78581,1.78557,1.78562,1285872.0
2009-06-08 01:44:00,1.78562,1.78562,1.78537,1.78543,8442771.0
2009-06-08 01:45:00,1.7854,1.78541,1.78493,1.78535,3492993.0
2009-06-08 01:46:00,1.7853,1.78543,1.78528,1.78543,21549568.0
2009-06-08 01:47:00,1.78536,1.7857,1.78536,1.78558,8888445.0
2009-06-08 01:48:00,1.78549,1.78554,1.7854,1.78548,13512513.0
2009-06-08 01:49:00,1.78532,1.78532,1.78467,1.78486,8260866.0
2009-06-08 01:50:00,1.78496,1.78514,1.78496,1.78514,11265053.0
2009-06-08 01:51:00,1.78516,1.78517,1.78489,1.785,7796707.0
2009-06-08 01:52:00,1.78497,1.7852,1.78497,1.7852,8459920.0
2009-06-08 01:53:00,1.78516,1.78521,1.78371,1.78508,1607503.0
2009-06-08 01:54:00,1.7849,1.78506,1.7849,1.78493,6608162.0
2009-06-08 01:55:00,1.78491,1.78524,1.78491,1.78524,20149244.0
2009-06-08 01:56:00,1.78521,1.78538,1.7851,1.78535,8810550.0
2009-06-08 01:57:00,1.78541,1.78574,1.78541,1.78546,18177930.0
2009-06-08 01:58:00,1.7854,1.78546,1.78525,1.78546,7976833.0
2009-06-08 01:59:00,1.78533,1.7855,1.78533,1.78546,10161555.0
2009-06-08 02:00:00,1.78546,1.78547,1.78493,1.78493,10700880.0
2009-06-08 02:01:00,1.78506,1.78526,1.785,1.78526,8477876.0
2009-06-08 02:02:00,1.78518,1.78518,1.78488,1.78488,19385658.0
2009-06-08 02:03:00,1.78481,1.78481,1.78449,1.78459,8424697.0
2009-06-08 02:04:00,1.78451,1.78463,1.78435,1.78435,19008721.0
2009-06-08 02:05:00,1.78438,1.78443,1.78425,1.78425,6612129.0
2009-06-08 02:06:00,1.78437,1.78437,1.78288,1.78423,1634639.0
2009-06-08 02:07:00,1.78407,1.78407,1.78381,1.78381,8580040.0
2009-06-08 02:08:00,1.78381,1.78381,1.78365,1.78365,7369984.0
2009-06-08 02:09:00,1.7836,1.78365,1.78326,1.78326,10785113.0
2009-06-08 02:10:00,1.78297,1.78312,1.78275,1.78309,8094132.0
2009-06-08 02:11:00,1.78336,1.78357,1.78336,1.78343,12733240.0
2009-06-08 02:12:00,1.78329,1.78329,1.78304,1.7832,9812813.0
2009-06-08 02:13:00,1.78343,1.78343,1.78305,1.78305,23367564.0
2009-06-08 02:14:00,1.78317,1.78345,1.78291,1.78345,3319704.0
2009-06-08 02:15:00,1.78354,1.78387,1.78354,1.78376,8158055.0
2009-06-08 02:16:00,1.78369,1.78389,1.78349,1.78389,1242871.0
2009-06-08 02:17:00,1.78404,1.7841,1.7839,1.7839,3037651.0
2009-06-08 02:18:00,1.78372,1.78372,1.78315,1.78338,2395647.0
2009-06-08 02:19:00,1.78329,1.78329,1.78308,1.78318,2824480.0
2009-06-08 02:20:00,1.78331,1.78355,1.78331,1.78342,6725537.0
2009-06-08 02:21:00,1.78347,1.78355,1.78311,1.78342,5897912.0
2009-06-08 02:22:00,1.78197,1.78392,1.78197,1.7838,4306264.0
2009-06-08 02:23:00,1.78367,1.78367,1.78304,1.78342,13206303.0
2009-06-08 02:24:00,1.78358,1.78369,1.7834,1.7834,14444929.0
2009-06-08 02:25:00,1.78331,1.78333,1.78324,1.7833,4504613.0
2009-06-08 02:26:00,1.78348,1.78381,1.78348,1.78381,4962120.0
2009-06-08 02:27:00,1.78379,1.78408,1.78369,1.78408,2032591.0
2009-06-08 02:28:00,1.78414,1.78427,1.78414,1.7842,6408813.0
2009-06-08 02:29:00,1.78448,1.78448,1.78415,1.78418,5649665.0
2009-06-08 02:30:00,1.78398,1.78412,1.78396,1.78396,21635631.0
2009-06-08 02:31:00,1.78403,1.78416,1.78391,1.78409,10558286.0
2009-06-08 02:32:00,1.78402,1.78417,1.78395,1.78399,5988118.0
2009-06-08 02:33:00,1.78388,1.78397,1.78377,1.78377,7680106.0
2009-06-08 02:34:00,1.78362,1.78397,1.78334,1.78397,5617041.0
2009-06-08 02:35:00,1.78401,1.78405,1.78384,1.78405,4683436.0
2009-06-08 02:36:00,1.78408,1.78444,1.78408,1.78444,4225814.0
2009-06-08 02:37:00,1.78452,1.78466,1.7841,1.78459,18913710.0
2009-06-08 02:38:00,1.78457,1.78465,1.78447,1.78465,15375104.0
2009-06-08 02:39:00,1.78468,1.78477,1.78468,1.7847,3978118.0
2009-06-08 02:40:00,1.78477,1.78477,1.78462,1.78464,12824489.0
2009-06-08 02:41:00,1.78472,1.78472,1.78435,1.78442,4935414.0
2009-06-08 02:42:00,1.78437,1.78437,1.78391,1.78392,21618060.0
2009-06-08 02:43:00,1.78382,1.78382,1.78361,1.78361,5255837.0
2009-06-08 02:44:00,1.78379,1.7839,1.78379,1.78382,7233145.0
2009-06-08 02:45:00,1.78375,1.78375,1.7834,1.78364,1604677.0
2009-06-08 02:46:00,1.78374,1.78386,1.78355,1.78355,5945279.0
2009-06-08 02:47:00,1.78356,1.78365,1.78355,1.78356,1756055.0
2009-06-08 02:48:00,1.78358,1.78364,1.78337,1.78341,3513975.0
2009-06-08 02:49:00,1.78334,1.78336,1.78321,1.78333,15706845.0
2009-06-08 02:50:00,1.78334,1.7835,1.78332,1.78344,4615739.0
2009-06-08 02:51:00,1.78328,1.78328,1.78305,1.78305,8755633.0
2009-06-08 02:52:00,1.783,1.78302,1.78271,1.78297,6605961.0
2009-06-08 02:53:00,1.78303,1.78303,1.78294,1.78294,5706815.0
2009-06-08 02:54:00,1.78309,1.78321,1.78306,1.78321,11931878.0
2009-06-08 02:55:00,1.78327,1.78331,1.78305,1.78305,11583423.0
2009-06-08 02:56:00,1.78279,1.78279,1.7824,1.7824,4123600.0
2009-06-08 02:57:00,1.78264,1.78281,1.78264,1.78281,3695389.0
2009-06-08 02:58:00,1.78275,1.78278,1.78265,1.78265,25322915.0
2009-06-08 02:59:00,1.78261,1.78261,1.78249,1.78249,8743212.0
2009-06-08 03:00:00,1.78249,1.78265,1.78249,1.78265,6265345.0
2009-06-08 03:01:00,1.78269,1.78275,1.7826,1.78265,6503572.0
2009-06-08 03:02:00,1.78268,1.7828,1.78252,1.7828,4642607.0
2009-06-08 03:03:00,1.78283,1.78304,1.78283,1.78304,21480969.0
2009-06-08 03:04:00,1.78299,1.78299,1.78252,1.78256,19672284.0
2009-06-08 03:05:00,1.78248,1.78248,1.78227,1.78227,5652832.0
2009-06-08 03:06:00,1.78235,1.78235,1.78194,1.78215,4891932.0
2009-06-08 03:07:00,1.7822,1.7822,1.782,1.782,19844833.0
2009-06-08 03:08:00,1.78188,1.78188,1.78153,1.78165,8827132.0
2009-06-08 03:09:00,1.78163,1.78172,1.78152,1.78172,5267223.0
2009-06-08 03:10:00,1.78148,1.78148,1.78132,1.78132,8333310.0
2009-06-08 03:11:00,1.78121,1.78129,1.78121,1.78129,9238041.0
2009-06-08 03:12:00,1.78134,1.78163,1.78134,1.78147,9142288.0
2009-06-08 03:13:00,1.78151,1.7818,1.78151,1.78171,19381486.0
2009-06-08 03:14:00,1.78175,1.78258,1.78175,1.78258,79600035.0
2009-06-08 03:15:00,1.78268,1.78291,1.78268,1.78288,2535845.0
2009-06-08 03:16:00,1.78292,1.78314,1.78292,1.78313,8430951.0
2009-06-08 03:17:00,1.78318,1.78348,1.78318,1.78346,6309350.0
2009-06-08 03:18:00,1.78363,1.78386,1.78363,1.78378,9753545.0
2009-06-08 03:19:00,1.78364,1.78364,1.78314,1.78314,8017135.0
2009-06-08 03:20:00,1.78305,1.78306,1.78296,1.78296,14317579.0
2009-06-08 03:21:00,1.78305,1.7831,1.78304,1.78307,14465589.0
2009-06-08 03:22:00,1.78295,1.78308,1.78289,1.78289,10205016.0
2009-06-08 03:23:00,1.78281,1.78281,1.78235,1.78235,3333652.0
2009-06-08 03:24:00,1.78223,1.78236,1.78199,1.78236,6501440.0
2009-06-08 03:25:00,1.78232,1.78238,1.78217,1.78217,7028312.0
2009-06-08 03:26:00,1.78215,1.78215,1.78206,1.78212,17834276.0
2009-06-08 03:27:00,1.78198,1.78198,1.78174,1.78174,2993799.0
2009-06-08 03:28:00,1.78163,1.78163,1.78118,1.78131,6455863.0
2009-06-08 03:29:00,1.78125,1.7815,1.78124,1.7815,9729236.0
2009-06-08 03:30:00,1.78166,1.78178,1.78163,1.78172,13370440.0
2009-06-08 03:31:00,1.7816,1.7816,1.7812,1.7812,22694726.0
2009-06-08 03:32:00,1.78124,1.78124,1.78103,1.78103,3795112.0
2009-06-08 03:33:00,1.78108,1.78149,1.78108,1.78149,5176573.0
2009-06-08 03:34:00,1.78158,1.78163,1.78145,1.78163,15638384.0
2009-06-08 03:35:00,1.78159,1.78159,1.78139,1.78158,10009528.0
2009-06-08 03:36:00,1.78151,1.78151,1.78096,1.78096,14452552.0
2009-06-08 03:37:00,1.78081,1.78081,1.78052,1.78066,10581550.0
2009-06-08 03:38:00,1.7807,1.78075,1.78035,1.78075,7464424.0
2009-06-08 03:39:00,1.78081,1.78102,1.78081,1.78102,8834217.0
2009-06-08 03:40:00,1.78093,1.78093,1.78078,1.78082,21782772.0
2009-06-08 03:41:00,1.78098,1.781,1.7808,1.7808,9473739.0
2009-06-08 03:42:00,1.78068,1.78068,1.78034,1.78034,12008990.0
2009-06-08 03:43:00,1.78038,1.78038,1.77983,1.77983,5190626.0
2009-06-08 03:44:00,1.77985,1.78019,1.77985,1.78019,3050296.0
2009-06-08 03:45:00,1.78027,1.7807,1.78027,1.7807,4568487.0
2009-06-08 03:46:00,1.78074,1.78109,1.78074,1.78109,5699732.0
2009-06-08 03:47:00,1.78101,1.78129,1.78101,1.78119,10769340.0
2009-06-08 03:48:00,1.7814,1.78167,1.78137,1.78137,21200311.0
2009-06-08 03:49:00,1.78136,1.78136,1.78112,1.78117,9598931.0
2009-06-08 03:50:00,1.78101,1.78109,1.78085,1.78085,5511159.0
2009-06-08 03:51:00,1.78107,1.78124,1.78098,1.78124,4613807.0
2009-06-08 03:52:00,1.78126,1.78145,1.78126,1.78139,20401299.0
2009-06-08 03:53:00,1.78141,1.78141,1.78134,1.78141,16826856.0
2009-06-08 03:54:00,1.78153,1.78153,1.78136,1.78144,4720407.0
2009-06-08 03:55:00,1.7815,1.78159,1.78143,1.7815,10162594.0
2009-06-08 03:56:00,1.78158,1.78184,1.78158,1.78158,6493534.0
2009-06-08 03:57:00,1.78087,1.78163,1.78087,1.78163,23195048.0
2009-06-08 03:58:00,1.78154,1.78154,1.78124,1.78132,8950040.0
2009-06-08 03:59:00,1.78133,1.78153,1.78133,1.78153,10250265.0
2009-06-08 04:00:00,1.78166,1.7818,1.78166,1.7818,8140342.0
2009-06-08 04:01:00,1.78179,1.78188,1.78129,1.78172,5972779.0
2009-06-08 04:02:00,1.78161,1.78161,1.78144,1.78144,8215246.0
2009-06-08 04:03:00,1.78146,1.78156,1.78119,1.78156,17976467.0
2009-06-08 04:04:00,1.7816,1.7816,1.78132,1.78132,3556767.0
2009-06-08 04:05:00,1.78117,1.78117,1.78081,1.78081,5657290.0
2009-06-08 04:06:00,1.78078,1.78078,1.78054,1.78063,3893957.0
2009-06-08 04:07:00,1.78052,1.78052,1.7804,1.78047,8777447.0
2009-06-08 04:08:00,1.78045,1.78069,1.78045,1.78069,18696167.0
2009-06-08 04:09:00,1.78072,1.78089,1.78072,1.78077,4528860.0
2009-06-08 04:10:00,1.78075,1.78081,1.78069,1.78075,6371519.0
2009-06-08 04:11:00,1.78079,1.78079,1.7806,1.7807,5912788.0
2009-06-08 04:12:00,1.7807,1.78076,1.78067,1.78076,6205964.0
2009-06-08 04:13:00,1.78067,1.78067,1.7804,1.78065,6086107.0
2009-06-08 04:14:00,1.7805,1.7805,1.7802,1.78044,1767862.0
2009-06-08 04:15:00,1.78035,1.78035,1.78007,1.78007,3251121.0
2009-06-08 04:16:00,1.77996,1.77996,1.77933,1.77962,20414932.0
2009-06-08 04:17:00,1.7795,1.77952,1.77927,1.77927,3074745.0
2009-06-08 04:18:00,1.77918,1.77933,1.77904,1.77933,5528091.0
2009-06-08 04:19:00,1.77902,1.78005,1.77902,1.77968,11818161.0
2009-06-08 04:20:00,1.77997,1.77997,1.77828,1.7797,3270498.0
2009-06-08 04:21:00,1.77967,1.77988,1.77954,1.77988,10129863.0
2009-06-08 04:22:00,1.77994,1.77994,1.77946,1.77958,31203498.0
2009-06-08 04:23:00,1.78005,1.78017,1.78005,1.7801,9067025.0
2009-06-08 04:24:00,1.78013,1.78013,1.7798,1.7798,12072844.0
2009-06-08 04:25:00,1.77984,1.78009,1.77984,1.77994,3936785.0
2009-06-08 04:26:00,1.77978,1.77978,1.77919,1.77919,11423244.0
2009-06-08 04:27:00,1.7792,1.77956,1.7792,1.7793,28378531.0
2009-06-08 04:28:00,1.77938,1.77969,1.77938,1.77954,3714062.0
2009-06-08 04:29:00,1.77947,1.77954,1.77937,1.77954,7316688.0
2009-06-08 04:30:00,1.77965,1.77965,1.77918,1.7792,5608398.0
2009-06-08 04:31:00,1.77942,1.77942,1.77928,1.77939,3727661.0
2009-06-08 04:32:00,1.77933,1.77963,1.77933,1.77963,5499936.0
2009-06-08 04:33:00,1.77962,1.77973,1.77938,1.77938,4927807.0
2009-06-08 04:34:00,1.77953,1.77967,1.77911,1.77967,19389043.0
2009-06-08 04:35:00,1.77962,1.77967,1.77946,1.77951,14710488.0
2009-06-08 04:36:00,1.77969,1.77994,1.77969,1.77974,4173449.0
2009-06-08 04:37:00,1.77983,1.77984,1.77973,1.77984,7495255.0
2009-06-08 04:38:00,1.77979,1.77981,1.77974,1.77979,13833733.0
2009-06-08 04:39:00,1.77986,1.78018,1.77983,1.77983,4704118.0
2009-06-08 04:40:00,1.78022,1.78022,1.7799,1.7799,3297876.0
2009-06-08 04:41:00,1.77988,1.77988,1.77908,1.77943,7340568.0
2009-06-08 04:42:00,1.77961,1.77961,1.77938,1.77938,4004825.0
2009-06-08 04:43:00,1.77937,1.77948,1.77889,1.77889,7345972.0
2009-06-08 04:44:00,1.77923,1.77949,1.77916,1.77949,10537045.0
2009-06-08 04:45:00,1.77957,1.7796,1.77942,1.7796,6096523.0
2009-06-08 04:46:00,1.77959,1.77959,1.77947,1.77952,1850884.0
2009-06-08 04:47:00,1.7795,1.7795,1.77938,1.77941,24221460.0
2009-06-08 04:48:00,1.77945,1.77959,1.77945,1.77959,1924161.0
2009-06-08 04:49:00,1.77954,1.77954,1.77938,1.77943,7577334.0
2009-06-08 04:50:00,1.77956,1.77986,1.77956,1.77972,9707131.0
2009-06-08 04:51:00,1.77973,1.77973,1.77933,1.77967,13240445.0
2009-06-08 04:52:00,1.77962,1.77985,1.77959,1.77959,3777534.0
2009-06-08 04:53:00,1.77979,1.77979,1.77956,1.77956,6421441.0
2009-06-08 04:54:00,1.77941,1.77941,1.77907,1.77916,31370390.0
2009-06-08 04:55:00,1.77897,1.77897,1.77867,1.77867,16110212.0
2009-06-08 04:56:00,1.77847,1.77851,1.77824,1.77824,18332247.0
2009-06-08 04:57:00,1.77821,1.77837,1.77779,1.77821,15973439.0
2009-06-08 04:58:00,1.77831,1.77843,1.77831,1.77839,1960268.0
2009-06-08 04:59:00,1.77839,1.77843,1.77811,1.77843,7815778.0
2009-06-08 05:00:00,1.77847,1.77849,1.77815,1.77849,10456450.0
2009-06-08 05:01:00,1.77854,1.7787,1.77837,1.7787,7215200.0
2009-06-08 05:02:00,1.7786,1.77898,1.7786,1.77881,14338736.0
2009-06-08 05:03:00,1.77895,1.779,1.77884,1.77887,4995722.0
2009-06-08 05:04:00,1.77882,1.77882,1.77865,1.77865,10469849.0
2009-06-08 05:05:00,1.77844,1.77844,1.7783,1.7783,24232620.0
2009-06-08 05:06:00,1.77823,1.77823,1.77751,1.77798,9502481.0
2009-06-08 05:07:00,1.77785,1.77785,1.77762,1.77762,1998198.0
2009-06-08 05:08:00,1.77767,1.77768,1.77751,1.77751,9534912.0
2009-06-08 05:09:00,1.77751,1.77751,1.77738,1.77738,19952072.0
2009-06-08 05:10:00,1.77741,1.77753,1.77711,1.77743,9595636.0
2009-06-08 05:11:00,1.77723,1.7773,1.77709,1.77709,7458356.0
2009-06-08 05:12:00,1.77714,1.77726,1.777,1.777,7783516.0
2009-06-08 05:13:00,1.77697,1.777,1.7769,1.777,7628116.0
2009-06-08 05:14:00,1.777,1.77731,1.777,1.77724,4838883.0
2009-06-08 05:15:00,1.77715,1.77747,1.77715,1.77747,20074832.0
2009-06-08 05:16:00,1.77751,1.77769,1.77751,1.77769,6542687.0
2009-06-08 05:17:00,1.77774,1.77795,1.7775,1.77795,13288210.0
2009-06-08 05:18:00,1.77794,1.7782,1.77792,1.7782,5133816.0
2009-06-08 05:19:00,1.77818,1.77854,1.77818,1.77841,11405532.0
2009-06-08 05:20:00,1.77839,1.77845,1.77827,1.77827,4492486.0
2009-06-08 05:21:00,1.77833,1.77833,1.77807,1.77833,4967367.0
2009-06-08 05:22:00,1.77841,1.77861,1.77841,1.77861,8393113.0
2009-06-08 05:23:00,1.77851,1.77881,1.77851,1.77881,7492405.0
2009-06-08 05:24:00,1.77888,1.77947,1.77888,1.77947,518121.0
2009-06-08 05:25:00,1.77943,1.77947,1.77933,1.77936,7529532.0
2009-06-08 05:26:00,1.77934,1.77934,1.77911,1.77918,3960154.0
2009-06-08 05:27:00,1.77914,1.77914,1.77858,1.77858,9200876.0
2009-06-08 05:28:00,1.77852,1.77861,1.77849,1.77855,3711976.0
2009-06-08 05:29:00,1.77852,1.77852,1.77832,1.77834,15106987.0
2009-06-08 05:30:00,1.77816,1.77827,1.77799,1.77827,7546116.0
2009-06-08 05:31:00,1.77832,1.77836,1.77809,1.77827,3077898.0
2009-06-08 05:32:00,1.7783,1.7784,1.77814,1.7784,2860138.0
2009-06-08 05:33:00,1.77844,1.77851,1.77801,1.7784,16251792.0
2009-06-08 05:34:00,1.77836,1.77862,1.77836,1.77862,5361814.0
2009-06-08 05:35:00,1.77879,1.77882,1.77862,1.77862,4260120.0
2009-06-08 05:36:00,1.77863,1.77863,1.77826,1.77832,18616507.0
2009-06-08 05:37:00,1.77845,1.77854,1.77822,1.77822,3236576.0
2009-06-08 05:38:00,1.77819,1.77819,1.77798,1.77798,9026425.0
2009-06-08 05:39:00,1.77783,1.77801,1.77768,1.77801,21378340.0
2009-06-08 05:40:00,1.778,1.778,1.77781,1.77781,8237950.0
2009-06-08 05:41:00,1.77776,1.77782,1.77763,1.77763,16176106.0
2009-06-08 05:42:00,1.77756,1.7779,1.77756,1.7779,10792130.0
2009-06-08 05:43:00,1.77781,1.77793,1.77777,1.77793,6274392.0
2009-06-08 05:44:00,1.77805,1.77805,1.77742,1.77742,6208248.0
2009-06-08 05:45:00,1.77792,1.77836,1.77792,1.77836,5294464.0
2009-06-08 05:46:00,1.77855,1.77859,1.7783,1.7783,4021153.0
2009-06-08 05:47:00,1.77814,1.77814,1.77779,1.77803,4023300.0
2009-06-08 05:48:00,1.778,1.7781,1.77795,1.77803,6716696.0
2009-06-08 05:49:00,1.77788,1.77882,1.77788,1.77882,24465896.0
2009-06-08 05:50:00,1.77896,1.77896,1.77844,1.77844,18293200.0
2009-06-08 05:51:00,1.77848,1.77878,1.77836,1.77878,8982103.0
2009-06-08 05:52:00,1.7789,1.77892,1.77858,1.77858,6894626.0
2009-06-08 05:53:00,1.77845,1.77877,1.77843,1.77877,10041200.0
2009-06-08 05:54:00,1.77866,1.77882,1.77826,1.77882,7921773.0
2009-06-08 05:55:00,1.77864,1.77875,1.77852,1.77871,9856975.0
2009-06-08 05:56:00,1.77876,1.77876,1.77832,1.77857,10820187.0
2009-06-08 05:57:00,1.77849,1.77901,1.77849,1.77901,6061011.0
2009-06-08 05:58:00,1.77917,1.77945,1.77917,1.77945,18223007.0
2009-06-08 05:59:00,1.77944,1.77955,1.77944,1.77947,9624248.0
2009-06-08 06:00:00,1.77949,1.77949,1.77938,1.77946,29813789.0
2009-06-08 06:01:00,1.77941,1.77941,1.77924,1.77924,2415283.0
2009-06-08 06:02:00,1.7794,1.77952,1.77938,1.77952,12052214.0
2009-06-08 06:03:00,1.77964,1.77975,1.77964,1.77972,7165103.0
2009-06-08 06:04:00,1.77985,1.78008,1.77985,1.78007,5288946.0
2009-06-08 06:05:00,1.77995,1.78006,1.77969,1.77969,7084453.0
2009-06-08 06:06:00,1.77967,1.77967,1.77938,1.77938,4378458.0
2009-06-08 06:07:00,1.77942,1.77951,1.77942,1.7795,6023765.0
2009-06-08 06:08:00,1.77959,1.77959,1.77919,1.77919,8744433.0
2009-06-08 06:09:00,1.77922,1.7795,1.77916,1.7795,15761694.0
2009-06-08 06:10:00,1.77952,1.77952,1.77931,1.77947,4436419.0
2009-06-08 06:11:00,1.77957,1.77967,1.77945,1.77957,7809268.0
2009-06-08 06:12:00,1.77974,1.77981,1.77942,1.7796,6411604.0
2009-06-08 06:13:00,1.77952,1.77952,1.7792,1.77932,5074819.0
2009-06-08 06:14:00,1.77953,1.77994,1.77953,1.77976,4431502.0
2009-06-08 06:15:00,1.77947,1.77947,1.77909,1.77909,9942491.0
2009-06-08 06:16:00,1.77916,1.77916,1.77893,1.77903,3568654.0
2009-06-08 06:17:00,1.77892,1.77897,1.77876,1.77876,8847004.0
2009-06-08 06:18:00,1.77875,1.77894,1.77845,1.77894,4161185.0
2009-06-08 06:19:00,1.77886,1.77905,1.77886,1.77886,4942508.0
2009-06-08 06:20:00,1.77881,1.77908,1.77881,1.77892,18087835.0
2009-06-08 06:21:00,1.7789,1.77909,1.77876,1.77876,5397353.0
2009-06-08 06:22:00,1.77874,1.77887,1.77872,1.77887,3329220.0
2009-06-08 06:23:00,1.77884,1.77901,1.77884,1.77896,6837673.0
2009-06-08 06:24:00,1.77897,1.7791,1.77895,1.77905,2620712.0
2009-06-08 06:25:00,1.77912,1.77926,1.77905,1.77924,1577459.0
2009-06-08 06:26:00,1.77942,1.77942,1.7789,1.77902,23207542.0
2009-06-08 06:27:00,1.77888,1.77899,1.77875,1.77899,3892041.0
2009-06-08 06:28:00,1.77909,1.77917,1.77893,1.77893,23631748.0
2009-06-08 06:29:00,1.7788,1.7788,1.77856,1.77856,8062242.0
2009-06-08 06:30:00,1.77851,1.77855,1.77841,1.77846,4297782.0
2009-06-08 06:31:00,1.7785,1.77865,1.7785,1.77865,10057556.0
2009-06-08 06:32:00,1.77866,1.77879,1.77846,1.77846,13506664.0
2009-06-08 06:33:00,1.77832,1.77836,1.7783,1.7783,27617330.0
2009-06-08 06:34:00,1.77843,1.77852,1.77823,1.77823,8268135.0
2009-06-08 06:35:00,1.77826,1.77826,1.77805,1.77805,5046147.0
2009-06-08 06:36:00,1.77809,1.77809,1.77744,1.77754,9969063.0
2009-06-08 06:37:00,1.77753,1.77757,1.7774,1.77757,12385551.0
2009-06-08 06:38:00,1.77778,1.77839,1.77778,1.77839,21684306.0
2009-06-08 06:39:00,1.77842,1.77843,1.77828,1.77843,7545435.0
2009-06-08 06:40:00,1.77858,1.77869,1.77847,1.77852,5008360.0
2009-06-08 06:41:00,1.77854,1.77854,1.77809,1.77809,8182362.0
2009-06-08 06:42:00,1.77804,1.77807,1.77791,1.77791,17063257.0
2009-06-08 06:43:00,1.77781,1.77783,1.77755,1.77755,6757558.0
2009-06-08 06:44:00,1.77745,1.77755,1.77699,1.77755,6396863.0
2009-06-08 06:45:00,1.77752,1.77759,1.77745,1.77754,2301929.0
2009-06-08 06:46:00,1.77712,1.77756,1.77712,1.77756,4735505.0
2009-06-08 06:47:00,1.77754,1.77805,1.77754,1.77805,1929313.0
2009-06-08 06:48:00,1.77808,1.77808,1.77792,1.77793,2982623.0
2009-06-08 06:49:00,1.77774,1.77774,1.77758,1.77758,3797549.0
2009-06-08 06:50:00,1.77763,1.77771,1.77763,1.77764,3221999.0
2009-06-08 06:51:00,1.77759,1.77759,1.77725,1.77725,10700738.0
2009-06-08 06:52:00,1.77754,1.77788,1.77754,1.7778,1043765.0
2009-06-08 06:53:00,1.77787,1.77787,1.77771,1.77779,3313515.0
2009-06-08 06:54:00,1.77789,1.77829,1.77789,1.77829,6621787.0
2009-06-08 06:55:00,1.77819,1.77836,1.77814,1.77814,5997850.0
2009-06-08 06:56:00,1.77803,1.77814,1.77803,1.77814,6294401.0
2009-06-08 06:57:00,1.77816,1.77821,1.77813,1.77821,18961887.0
2009-06-08 06:58:00,1.77834,1.77868,1.77832,1.77868,6413438.0
2009-06-08 06:59:00,1.77878,1.77887,1.77869,1.77887,7271422.0
2009-06-08 07:00:00,1.77883,1.77883,1.77867,1.77868,4250520.0
2009-06-08 07:01:00,1.77862,1.77883,1.77842,1.77883,1752587.0
2009-06-08 07:02:00,1.7788,1.77909,1.7788,1.77909,7281787.0
2009-06-08 07:03:00,1.77911,1.7797,1.77911,1.7797,9075850.0
2009-06-08 07:04:00,1.77988,1.78006,1.77984,1.77984,6678096.0
2009-06-08 07:05:00,1.7797,1.7797,1.77937,1.77937,3308256.0
2009-06-08 07:06:00,1.77927,1.77927,1.7786,1.77863,5604982.0
2009-06-08 07:07:00,1.77858,1.77858,1.77832,1.77845,20652948.0
2009-06-08 07:08:00,1.77856,1.77857,1.77834,1.77834,8844008.0
2009-06-08 07:09:00,1.77856,1.77873,1.77856,1.77873,7773772.0
2009-06-08 07:10:00,1.77862,1.77862,1.77847,1.77847,3623213.0
2009-06-08 07:11:00,1.77842,1.77847,1.77834,1.77834,9786755.0
2009-06-08 07:12:00,1.77824,1.77846,1.77818,1.77846,2717256.0
2009-06-08 07:13:00,1.77857,1.77857,1.77829,1.77835,6100285.0
2009-06-08 07:14:00,1.77829,1.7784,1.77825,1.77825,1746152.0
2009-06-08 07:15:00,1.77817,1.77824,1.77801,1.77801,7891414.0
2009-06-08 07:16:00,1.77794,1.77821,1.77794,1.77809,8092430.0
2009-06-08 07:17:00,1.77804,1.77804,1.77755,1.7779,5581040.0
2009-06-08 07:18:00,1.77786,1.77812,1.77786,1.77812,5513875.0
2009-06-08 07:19:00,1.77812,1.77818,1.77783,1.77783,2739648.0
2009-06-08 07:20:00,1.77786,1.77802,1.7774,1.77802,3252741.0
2009-06-08 07:21:00,1.7779,1.77796,1.77773,1.77796,6987972.0
2009-06-08 07:22:00,1.77794,1.77821,1.77792,1.77821,9138547.0
2009-06-08 07:23:00,1.77824,1.77878,1.77824,1.77878,5653995.0
2009-06-08 07:24:00,1.77888,1.77922,1.77888,1.77922,10411960.0
2009-06-08 07:25:00,1.77926,1.77926,1.77902,1.77916,7968462.0
2009-06-08 07:26:00,1.77925,1.77985,1.77925,1.77984,6300806.0
2009-06-08 07:27:00,1.77992,1.78009,1.77992,1.78009,8561865.0
2009-06-08 07:28:00,1.78015,1.78021,1.77992,1.77999,5521212.0
2009-06-08 07:29:00,1.78001,1.78014,1.77997,1.78009,18450612.0
2009-06-08 07:30:00,1.78003,1.78003,1.77951,1.77951,13722856.0
2009-06-08 07:31:00,1.77951,1.77983,1.77949,1.77983,13611902.0
2009-06-08 07:32:00,1.77991,1.78019,1.77991,1.78017,6764943.0
2009-06-08 07:33:00,1.78018,1.78018,1.77991,1.77991,10419487.0
2009-06-08 07:34:00,1.77985,1.77993,1.77976,1.77976,8341651.0
2009-06-08 07:35:00,1.77982,1.77988,1.77976,1.77976,6833699.0
2009-06-08 07:36:00,1.77973,1.77975,1.77955,1.77965,6322087.0
2009-06-08 07:37:00,1.77973,1.77989,1.77968,1.77988,29415890.0
2009-06-08 07:38:00,1.77975,1.77975,1.7793,1.7793,13531151.0
2009-06-08 07:39:00,1.77912,1.77945,1.77912,1.77945,3354168.0
2009-06-08 07:40:00,1.77966,1.78009,1.77966,1.78009,4904739.0
2009-06-08 07:41:00,1.78007,1.78007,1.77981,1.77981,4580731.0
2009-06-08 07:42:00,1.77967,1.7797,1.7794,1.7794,9748468.0
2009-06-08 07:43:00,1.77936,1.77941,1.77931,1.77934,6996367.0
2009-06-08 07:44:00,1.77944,1.77982,1.77944,1.7798,7675551.0
2009-06-08 07:45:00,1.77967,1.77967,1.77935,1.77935,12269460.0
2009-06-08 07:46:00,1.77919,1.77922,1.77905,1.77922,9785696.0
2009-06-08 07:47:00,1.77916,1.77921,1.77868,1.77921,5123456.0
2009-06-08 07:48:00,1.77917,1.77924,1.77892,1.77899,9599202.0
2009-06-08 07:49:00,1.77884,1.77907,1.77884,1.77903,4109317.0
2009-06-08 07:50:00,1.77916,1.77939,1.77916,1.77927,6358414.0
2009-06-08 07:51:00,1.77923,1.77923,1.77893,1.77907,5564669.0
2009-06-08 07:52:00,1.7792,1.77959,1.7792,1.77959,10316551.0
2009-06-08 07:53:00,1.77921,1.77966,1.77921,1.77961,5118438.0
2009-06-08 07:54:00,1.7795,1.77982,1.7795,1.77969,13028314.0
2009-06-08 07:55:00,1.77967,1.77967,1.7791,1.7791,8807794.0
2009-06-08 07:56:00,1.77908,1.77909,1.77899,1.77906,11024869.0
2009-06-08 07:57:00,1.77912,1.77926,1.77908,1.7791,2788180.0
2009-06-08 07:58:00,1.77917,1.77929,1.77872,1.77929,5553560.0
2009-06-08 07:59:00,1.77908,1.77908,1.77893,1.77893,18950524.0
2009-06-08 08:00:00,1.77893,1.77893,1.77835,1.7787,7636339.0
2009-06-08 08:01:00,1.77869,1.77869,1.77853,1.77853,8822162.0
2009-06-08 08:02:00,1.77851,1.77851,1.77821,1.77821,7652718.0
2009-06-08 08:03:00,1.77815,1.77815,1.77796,1.77796,2350432.0
2009-06-08 08:04:00,1.77792,1.77792,1.77769,1.77776,4276291.0
2009-06-08 08:05:00,1.7777,1.7777,1.77625,1.77731,3861838.0
2009-06-08 08:06:00,1.77738,1.77738,1.77717,1.77735,2186919.0
2009-06-08 08:07:00,1.77756,1.77756,1.77731,1.77734,14693794.0
2009-06-08 08:08:00,1.7773,1.77794,1.7773,1.77794,12909399.0
2009-06-08 08:09:00,1.77793,1.77793,1.77751,1.77762,6567657.0
2009-06-08 08:10:00,1.77752,1.77752,1.77714,1.77714,7054440.0
2009-06-08 08:11:00,1.77714,1.77714,1.77685,1.77685,2184156.0
2009-06-08 08:12:00,1.77682,1.7769,1.7766,1.77674,7221613.0
2009-06-08 08:13:00,1.77671,1.77671,1.77654,1.77662,8945385.0
2009-06-08 08:14:00,1.77666,1.77693,1.77666,1.77693,2192330.0
2009-06-08 08:15:00,1.77698,1.77722,1.77695,1.77695,16429337.0
2009-06-08 08:16:00,1.77726,1.77761,1.77726,1.77761,14889068.0
2009-06-08 08:17:00,1.77765,1.77783,1.77762,1.77783,8396509.0
2009-06-08 08:18:00,1.77783,1.77815,1.77783,1.77799,23502781.0
2009-06-08 08:19:00,1.77821,1.77844,1.77814,1.77837,12667556.0
2009-06-08 08:20:00,1.7781,1.77818,1.7781,1.77816,10941308.0
2009-06-08 08:21:00,1.77827,1.77852,1.77827,1.77837,4419993.0
2009-06-08 08:22:00,1.77822,1.77822,1.77781,1.77783,4981572.0
2009-06-08 08:23:00,1.77789,1.77791,1.77723,1.7776,5111000.0
2009-06-08 08:24:00,1.77749,1.77749,1.77724,1.77734,13121999.0
2009-06-08 08:25:00,1.77751,1.77756,1.7774,1.77752,17990364.0
2009-06-08 08:26:00,1.77753,1.77758,1.7773,1.77738,10119641.0
2009-06-08 08:27:00,1.77748,1.77769,1.7773,1.77769,6155648.0
2009-06-08 08:28:00,1.77775,1.77813,1.77773,1.77813,18131773.0
2009-06-08 08:29:00,1.77827,1.77835,1.77819,1.77819,5505022.0
2009-06-08 08:30:00,1.77825,1.77863,1.77825,1.77863,10325464.0
2009-06-08 08:31:00,1.77855,1.77885,1.77848,1.77885,4777243.0
2009-06-08 08:32:00,1.77888,1.77896,1.77879,1.77879,5281467.0
2009-06-08 08:33:00,1.7788,1.7788,1.77854,1.77854,12721930.0
2009-06-08 08:34:00,1.77857,1.77926,1.77857,1.77926,5108932.0
2009-06-08 08:35:00,1.77937,1.77951,1.77937,1.7794,8227625.0
2009-06-08 08:36:00,1.77949,1.77974,1.77936,1.77974,9234466.0
2009-06-08 08:37:00,1.77981,1.77991,1.77979,1.77983,27029340.0
2009-06-08 08:38:00,1.77988,1.78,1.77986,1.77986,9883516.0
2009-06-08 08:39:00,1.7799,1.7799,1.77956,1.77973,4665626.0
2009-06-08 08:40:00,1.77973,1.77974,1.77967,1.77972,10780450.0
2009-06-08 08:41:00,1.77982,1.77986,1.77967,1.77967,5454180.0
2009-06-08 08:42:00,1.77953,1.77953,1.77913,1.77929,6201704.0
2009-06-08 08:43:00,1.77935,1.77948,1.77935,1.77939,7807004.0
2009-06-08 08:44:00,1.77941,1.77941,1.77916,1.77916,5990425.0
2009-06-08 08:45:00,1.77904,1.77916,1.77904,1.77916,3000360.0
2009-06-08 08:46:00,1.77906,1.77906,1.77887,1.77887,17487538.0
2009-06-08 08:47:00,1.77882,1.77899,1.77882,1.77888,28302450.0
2009-06-08 08:48:00,1.77895,1.77917,1.77895,1.77907,2710016.0
2009-06-08 08:49:00,1.77911,1.77921,1.77892,1.77921,7188605.0
2009-06-08 08:50:00,1.77926,1.77955,1.77926,1.77954,15712158.0
2009-06-08 08:51:00,1.77951,1.77951,1.77895,1.77895,20432144.0
2009-06-08 08:52:00,1.77876,1.77876,1.77837,1.77837,10217691.0
2009-06-08 08:53:00,1.77826,1.7785,1.77817,1.7785,4573272.0
2009-06-08 08:54:00,1.77854,1.77916,1.77853,1.77916,6490952.0
2009-06-08 08:55:00,1.77928,1.77948,1.77928,1.77935,5827241.0
2009-06-08 08:56:00,1.77943,1.77953,1.77933,1.77953,12800793.0
2009-06-08 08:57:00,1.77946,1.77947,1.77925,1.77925,4985498.0
2009-06-08 08:58:00,1.77911,1.77911,1.77877,1.77877,11050439.0
2009-06-08 08:59:00,1.77865,1.77915,1.77865,1.77915,16121752.0
2009-06-08 09:00:00,1.77915,1.77962,1.77915,1.77962,4083914.0
2009-06-08 09:01:00,1.77961,1.78022,1.77961,1.78015,6180288.0
2009-06-08 09:02:00,1.78013,1.78022,1.77964,1.77964,1438316.0
2009-06-08 09:03:00,1.77971,1.77971,1.77914,1.77931,17537652.0
2009-06-08 09:04:00,1.77936,1.77936,1.77904,1.7791,9994912.0
2009-06-08 09:05:00,1.77905,1.77926,1.77905,1.77926,7401390.0
2009-06-08 09:06:00,1.77934,1.77945,1.77903,1.77911,12460638.0
2009-06-08 09:07:00,1.77918,1.7792,1.77906,1.77906,8285200.0
2009-06-08 09:08:00,1.779,1.77905,1.77878,1.77878,9787873.0
2009-06-08 09:09:00,1.77873,1.77873,1.77855,1.77871,4908766.0
2009-06-08 09:10:00,1.7789,1.77914,1.7789,1.77914,12210396.0
2009-06-08 09:11:00,1.77911,1.77934,1.7791,1.77934,4684316.0
2009-06-08 09:12:00,1.77938,1.77986,1.77938,1.77986,1128804.0
2009-06-08 09:13:00,1.77998,1.78044,1.77998,1.78044,6584157.0
2009-06-08 09:14:00,1.78034,1.78048,1.78015,1.78048,2866458.0
2009-06-08 09:15:00,1.78057,1.78115,1.78057,1.78115,5698895.0
2009-06-08 09:16:00,1.78108,1.78131,1.78108,1.78123,6264189.0
2009-06-08 09:17:00,1.78128,1.78139,1.78112,1.78123,40966336.0
2009-06-08 09:18:00,1.78107,1.78129,1.78096,1.78096,3652974.0
2009-06-08 09:19:00,1.78073,1.78108,1.78061,1.7808,12752023.0
2009-06-08 09:20:00,1.7813,1.78156,1.7813,1.78156,8618959.0
2009-06-08 09:21:00,1.78141,1.78141,1.78102,1.78102,5285732.0
2009-06-08 09:22:00,1.78097,1.78115,1.78066,1.78115,3762048.0
2009-06-08 09:23:00,1.7813,1.78151,1.7813,1.78151,10918817.0
2009-06-08 09:24:00,1.78143,1.78162,1.78142,1.78162,4152776.0
2009-06-08 09:25:00,1.78173,1.78201,1.7815,1.78191,13840930.0
2009-06-08 09:26:00,1.78183,1.78191,1.78129,1.78129,3131568.0
2009-06-08 09:27:00,1.78136,1.78136,1.78099,1.78103,17629889.0
2009-06-08 09:28:00,1.78108,1.78114,1.78103,1.78104,14049927.0
2009-06-08 09:29:00,1.78095,1.78095,1.78073,1.78076,8818946.0
2009-06-08 09:30:00,1.78051,1.78053,1.78003,1.78032,6663645.0
2009-06-08 09:31:00,1.78034,1.78045,1.78027,1.78037,6317902.0
2009-06-08 09:32:00,1.78049,1.78049,1.78012,1.78016,6254534.0
2009-06-08 09:33:00,1.78025,1.78042,1.78025,1.78025,59910439.0
2009-06-08 09:34:00,1.78002,1.7802,1.77976,1.7802,10022509.0
2009-06-08 09:35:00,1.78029,1.78062,1.78029,1.78062,4972888.0
2009-06-08 09:36:00,1.78065,1.78088,1.78031,1.7807,7250474.0
2009-06-08 09:37:00,1.78072,1.78072,1.7805,1.78051,17736759.0
2009-06-08 09:38:00,1.78046,1.78049,1.78031,1.78042,5061374.0
2009-06-08 09:39:00,1.78035,1.78035,1.77892,1.77892,11049064.0
2009-06-08 09:40:00,1.7788,1.7788,1.77847,1.77871,9875307.0
2009-06-08 09:41:00,1.77879,1.77879,1.77819,1.77819,4915608.0
2009-06-08 09:42:00,1.77818,1.77865,1.77818,1.77865,8754492.0
2009-06-08 09:43:00,1.77869,1.77894,1.77864,1.77889,7891132.0
2009-06-08 09:44:00,1.77893,1.77937,1.77893,1.77937,5398533.0
2009-06-08 09:45:00,1.77929,1.77929,1.77886,1.77886,24826223.0
2009-06-08 09:46:00,1.77884,1.77933,1.77884,1.77927,5391418.0
2009-06-08 09:47:00,1.77931,1.7798,1.77931,1.77969,6607002.0
2009-06-08 09:48:00,1.77957,1.77959,1.77936,1.77959,4896284.0
2009-06-08 09:49:00,1.77962,1.77984,1.77962,1.77984,3308767.0
2009-06-08 09:50:00,1.77987,1.78013,1.77987,1.78013,7523971.0
2009-06-08 09:51:00,1.78013,1.78034,1.7801,1.78034,9625778.0
2009-06-08 09:52:00,1.78038,1.78072,1.7803,1.78072,9963228.0
2009-06-08 09:53:00,1.78052,1.78052,1.78016,1.78016,130355682.0
2009-06-08 09:54:00,1.78019,1.78036,1.78013,1.78036,9905937.0
2009-06-08 09:55:00,1.78034,1.78044,1.78016,1.78044,3421273.0
2009-06-08 09:56:00,1.78046,1.78088,1.78046,1.78088,7455995.0
2009-06-08 09:57:00,1.78101,1.78118,1.78086,1.78094,15239429.0
2009-06-08 09:58:00,1.78097,1.78137,1.78097,1.78137,3641393.0
2009-06-08 09:59:00,1.7812,1.7812,1.78064,1.78064,6110876.0
2009-06-08 10:00:00,1.78064,1.78066,1.78023,1.78023,7305093.0
2009-06-08 10:01:00,1.78014,1.78014,1.77999,1.78001,5161542.0
2009-06-08 10:02:00,1.78012,1.78061,1.78012,1.78061,10714922.0
2009-06-08 10:03:00,1.7806,1.78067,1.78037,1.78037,4309806.0
2009-06-08 10:04:00,1.78011,1.7802,1.77996,1.7802,11007257.0
2009-06-08 10:05:00,1.78032,1.7806,1.78032,1.78054,15207526.0
2009-06-08 10:06:00,1.78044,1.78076,1.77921,1.78076,4763798.0
2009-06-08 10:07:00,1.78079,1.78099,1.78079,1.78099,3325392.0
2009-06-08 10:08:00,1.78092,1.78123,1.78092,1.78123,13013178.0
2009-06-08 10:09:00,1.78119,1.78152,1.78119,1.78138,4313007.0
2009-06-08 10:10:00,1.78135,1.78136,1.78105,1.78136,10387852.0
2009-06-08 10:11:00,1.78137,1.78137,1.78106,1.78128,6218540.0
2009-06-08 10:12:00,1.78133,1.78206,1.78133,1.78206,20055807.0
2009-06-08 10:13:00,1.78224,1.78258,1.78224,1.78237,63331112.0
2009-06-08 10:14:00,1.78235,1.78235,1.78207,1.78207,3083679.0
2009-06-08 10:15:00,1.78198,1.78214,1.78198,1.78214,5788713.0
2009-06-08 10:16:00,1.78218,1.78247,1.78218,1.78235,14910830.0
2009-06-08 10:17:00,1.7822,1.7822,1.78179,1.78179,82660513.0
2009-06-08 10:18:00,1.78172,1.78191,1.78172,1.78191,9138014.0
2009-06-08 10:19:00,1.78215,1.78258,1.78215,1.78258,6375585.0
2009-06-08 10:20:00,1.78258,1.78258,1.78184,1.78188,29943225.0
2009-06-08 10:21:00,1.78194,1.7826,1.78194,1.78253,78364104.0
2009-06-08 10:22:00,1.78241,1.78241,1.78214,1.78222,7057688.0
2009-06-08 10:23:00,1.78219,1.78222,1.78205,1.78205,2099694.0
2009-06-08 10:24:00,1.78202,1.78215,1.78202,1.78205,8277879.0
2009-06-08 10:25:00,1.78192,1.7822,1.78192,1.7822,7210855.0
2009-06-08 10:26:00,1.78223,1.78259,1.78223,1.78259,12363755.0
2009-06-08 10:27:00,1.78252,1.78301,1.78252,1.78301,1280237.0
2009-06-08 10:28:00,1.7831,1.78321,1.78298,1.78319,5190092.0
2009-06-08 10:29:00,1.78319,1.7834,1.78319,1.7834,4209771.0
2009-06-08 10:30:00,1.78334,1.78334,1.78287,1.78287,5102405.0
2009-06-08 10:31:00,1.78291,1.78291,1.78266,1.78285,9944681.0
2009-06-08 10:32:00,1.7828,1.7828,1.78244,1.78261,11744379.0
2009-06-08 10:33:00,1.7827,1.78271,1.78258,1.78258,30844640.0
2009-06-08 10:34:00,1.78254,1.78255,1.78241,1.78252,9723290.0
2009-06-08 10:35:00,1.78258,1.7828,1.78258,1.78259,16725284.0
2009-06-08 10:36:00,1.78274,1.78302,1.78274,1.78302,12148865.0
2009-06-08 10:37:00,1.78306,1.78308,1.78288,1.78303,11990748.0
2009-06-08 10:38:00,1.78292,1.78293,1.78256,1.78259,17967835.0
2009-06-08 10:39:00,1.78253,1.78275,1.78244,1.78275,4319802.0
2009-06-08 10:40:00,1.78286,1.78286,1.7827,1.78272,6942777.0
2009-06-08 10:41:00,1.78271,1.78311,1.78271,1.78311,8198772.0
2009-06-08 10:42:00,1.78332,1.78396,1.78332,1.78396,3650438.0
2009-06-08 10:43:00,1.78397,1.78414,1.78397,1.78408,7599589.0
2009-06-08 10:44:00,1.78418,1.78444,1.78418,1.78438,5160073.0
2009-06-08 10:45:00,1.78427,1.78437,1.78421,1.78421,1157095.0
2009-06-08 10:46:00,1.78413,1.78414,1.78378,1.78378,2128761.0
2009-06-08 10:47:00,1.78372,1.78373,1.78356,1.78356,11411225.0
2009-06-08 10:48:00,1.78363,1.78365,1.78347,1.78363,6272642.0
2009-06-08 10:49:00,1.78371,1.78383,1.78361,1.78361,35071236.0
2009-06-08 10:50:00,1.78357,1.78357,1.78319,1.78323,18886589.0
2009-06-08 10:51:00,1.78333,1.78366,1.78333,1.7836,66744700.0
2009-06-08 10:52:00,1.78351,1.78351,1.78321,1.78339,3894483.0
2009-06-08 10:53:00,1.78324,1.78326,1.78293,1.78293,6709873.0
2009-06-08 10:54:00,1.78286,1.78286,1.78264,1.78273,17220079.0
2009-06-08 10:55:00,1.78277,1.78283,1.78272,1.78272,11391399.0
2009-06-08 10:56:00,1.78272,1.78286,1.78258,1.78258,19647557.0
2009-06-08 10:57:00,1.78247,1.78257,1.78229,1.78229,7666981.0
2009-06-08 10:58:00,1.78224,1.78224,1.78183,1.78185,10501433.0
2009-06-08 10:59:00,1.78177,1.78177,1.78086,1.78086,11601601.0
2009-06-08 11:00:00,1.78081,1.78097,1.78076,1.78076,6815493.0
2009-06-08 11:01:00,1.78072,1.78073,1.78052,1.78073,19107350.0
2009-06-08 11:02:00,1.78062,1.78062,1.78034,1.78062,15749549.0
2009-06-08 11:03:00,1.7807,1.78081,1.78048,1.78071,3142264.0
2009-06-08 11:04:00,1.78075,1.78093,1.78075,1.7809,5064380.0
2009-06-08 11:05:00,1.78086,1.78086,1.78033,1.78068,4912876.0
2009-06-08 11:06:00,1.78019,1.7806,1.78019,1.78043,4302530.0
2009-06-08 11:07:00,1.78036,1.78036,1.78006,1.7801,11513826.0
2009-06-08 11:08:00,1.78001,1.78001,1.77941,1.77941,9612144.0
2009-06-08 11:09:00,1.77943,1.78023,1.77922,1.78023,3576869.0
2009-06-08 11:10:00,1.78031,1.78041,1.78013,1.78013,5902241.0
2009-06-08 11:11:00,1.78007,1.78012,1.77982,1.77982,1687429.0
2009-06-08 11:12:00,1.77992,1.77992,1.77952,1.77952,18524232.0
2009-06-08 11:13:00,1.77952,1.77952,1.77927,1.77927,35194656.0
2009-06-08 11:14:00,1.77928,1.7798,1.77926,1.7798,4618546.0
2009-06-08 11:15:00,1.77978,1.77989,1.77974,1.77989,5001640.0
2009-06-08 11:16:00,1.77988,1.77988,1.77953,1.77953,20039064.0
2009-06-08 11:17:00,1.77944,1.77953,1.77929,1.77951,6211446.0
2009-06-08 11:18:00,1.77944,1.77944,1.77901,1.77901,44495962.0
2009-06-08 11:19:00,1.77898,1.77912,1.77898,1.779,96779520.0
2009-06-08 11:20:00,1.77913,1.77951,1.77913,1.77951,6662182.0
2009-06-08 11:21:00,1.77959,1.77983,1.77959,1.77978,10481814.0
2009-06-08 11:22:00,1.77994,1.78034,1.7799,1.78034,10788262.0
2009-06-08 11:23:00,1.78034,1.78053,1.7803,1.7803,9743887.0
2009-06-08 11:24:00,1.78079,1.78099,1.78079,1.78095,5719815.0
2009-06-08 11:25:00,1.78086,1.78089,1.78071,1.78071,6026755.0
2009-06-08 11:26:00,1.7807,1.7807,1.78047,1.78047,4465055.0
2009-06-08 11:27:00,1.78049,1.78049,1.78016,1.78029,8704826.0
2009-06-08 11:28:00,1.78028,1.78028,1.78004,1.78008,4365349.0
2009-06-08 11:29:00,1.7801,1.7801,1.77978,1.77978,7565069.0
2009-06-08 11:30:00,1.77963,1.77979,1.77957,1.77979,7068305.0
2009-06-08 11:31:00,1.77986,1.78046,1.77986,1.78027,12359034.0
2009-06-08 11:32:00,1.78019,1.78029,1.77996,1.78029,4714455.0
2009-06-08 11:33:00,1.78048,1.78096,1.78048,1.78096,4169967.0
2009-06-08 11:34:00,1.78105,1.78105,1.78083,1.78085,11169949.0
2009-06-08 11:35:00,1.78096,1.78114,1.78096,1.781,4426354.0
2009-06-08 11:36:00,1.78096,1.78097,1.78085,1.78085,8595757.0
2009-06-08 11:37:00,1.78094,1.78126,1.78088,1.78126,13469128.0
2009-06-08 11:38:00,1.78119,1.78145,1.78119,1.78145,2161069.0
2009-06-08 11:39:00,1.7815,1.78174,1.7815,1.78174,5394255.0
2009-06-08 11:40:00,1.78176,1.78191,1.78174,1.78182,6357966.0
2009-06-08 11:41:00,1.78197,1.78209,1.78197,1.78207,2169182.0
2009-06-08 11:42:00,1.78203,1.7823,1.78184,1.78221,4260159.0
2009-06-08 11:43:00,1.78239,1.78268,1.78233,1.78268,20339849.0
2009-06-08 11:44:00,1.78265,1.78265,1.78188,1.78188,5178433.0
2009-06-08 11:45:00,1.78187,1.78187,1.78161,1.78173,7180306.0
2009-06-08 11:46:00,1.78195,1.78208,1.78192,1.78204,5351172.0
2009-06-08 11:47:00,1.78218,1.78282,1.78218,1.78272,67763856.0
2009-06-08 11:48:00,1.78277,1.78277,1.78253,1.78253,1819340.0
2009-06-08 11:49:00,1.78242,1.78265,1.78242,1.78263,13747321.0
2009-06-08 11:50:00,1.78278,1.78311,1.78274,1.78311,2986591.0
2009-06-08 11:51:00,1.78327,1.78368,1.78327,1.78361,11422101.0
2009-06-08 11:52:00,1.78345,1.78359,1.78336,1.78339,7983958.0
2009-06-08 11:53:00,1.78353,1.78381,1.78353,1.78381,10005043.0
2009-06-08 11:54:00,1.7839,1.78401,1.78372,1.78401,6580831.0
2009-06-08 11:55:00,1.78403,1.78416,1.78401,1.7841,4505748.0
2009-06-08 11:56:00,1.78393,1.78393,1.78345,1.78345,28465228.0
2009-06-08 11:57:00,1.7834,1.7844,1.7834,1.78388,64344630.0
2009-06-08 11:58:00,1.78391,1.78409,1.78386,1.78409,4132466.0
2009-06-08 11:59:00,1.78409,1.78433,1.78409,1.78429,7925946.0
2009-06-08 12:00:00,1.7844,1.78454,1.7844,1.78454,22167020.0
2009-06-08 12:01:00,1.78458,1.78632,1.78458,1.78628,38859960.0
2009-06-08 12:02:00,1.78616,1.78635,1.78613,1.78635,3831901.0
2009-06-08 12:03:00,1.78639,1.78646,1.78602,1.78602,39715273.0
2009-06-08 12:04:00,1.78581,1.78582,1.78537,1.78537,4548419.0
2009-06-08 12:05:00,1.78528,1.78528,1.78504,1.78504,8367807.0
2009-06-08 12:06:00,1.78478,1.78502,1.78478,1.78502,4834203.0
2009-06-08 12:07:00,1.78519,1.78554,1.78493,1.78554,23384004.0
2009-06-08 12:08:00,1.78557,1.78577,1.78557,1.78577,8034202.0
2009-06-08 12:09:00,1.78568,1.78599,1.78568,1.78599,5765501.0
2009-06-08 12:10:00,1.7861,1.78634,1.78606,1.78612,5970589.0
2009-06-08 12:11:00,1.78606,1.78622,1.7859,1.78622,1913204.0
2009-06-08 12:12:00,1.78623,1.78663,1.78619,1.78634,2837776.0
2009-06-08 12:13:00,1.7863,1.7863,1.78613,1.78622,7079029.0
2009-06-08 12:14:00,1.78641,1.78641,1.78601,1.78629,4123928.0
2009-06-08 12:15:00,1.78638,1.78761,1.78638,1.78761,136560996.0
2009-06-08 12:16:00,1.78752,1.7877,1.78714,1.78714,6473347.0
2009-06-08 12:17:00,1.78714,1.78714,1.78684,1.78684,2825135.0
2009-06-08 12:18:00,1.78681,1.78681,1.78658,1.78663,9348488.0
2009-06-08 12:19:00,1.78657,1.78657,1.78635,1.78636,6133803.0
2009-06-08 12:20:00,1.78639,1.78639,1.78617,1.78617,4772621.0
2009-06-08 12:21:00,1.78617,1.78617,1.78588,1.78588,1361262.0
2009-06-08 12:22:00,1.78582,1.78585,1.78555,1.78555,8848188.0
2009-06-08 12:23:00,1.78545,1.78551,1.7853,1.78533,7963156.0
2009-06-08 12:24:00,1.78531,1.78533,1.78505,1.78512,9107898.0
2009-06-08 12:25:00,1.78505,1.78505,1.78489,1.78491,5854319.0
2009-06-08 12:26:00,1.78484,1.78484,1.78459,1.78465,6701002.0
2009-06-08 12:27:00,1.78462,1.78462,1.78405,1.78412,59120640.0
2009-06-08 12:28:00,1.78404,1.78404,1.78379,1.78379,3348991.0
2009-06-08 12:29:00,1.7837,1.78398,1.78351,1.78398,180497808.0
2009-06-08 12:30:00,1.78397,1.78422,1.78397,1.78403,6223333.0
2009-06-08 12:31:00,1.784,1.7844,1.784,1.7844,8357689.0
2009-06-08 12:32:00,1.78415,1.78415,1.78383,1.78383,11851430.0
2009-06-08 12:33:00,1.78375,1.78375,1.78341,1.78351,46226664.0
2009-06-08 12:34:00,1.78348,1.78367,1.78327,1.78327,4243272.0
2009-06-08 12:35:00,1.78298,1.78308,1.78282,1.78288,14362923.0
2009-06-08 12:36:00,1.78283,1.78293,1.78278,1.78278,6548460.0
2009-06-08 12:37:00,1.78268,1.78268,1.78251,1.78264,3400789.0
2009-06-08 12:38:00,1.78248,1.78248,1.78181,1.78181,2619006.0
2009-06-08 12:39:00,1.78206,1.78244,1.78206,1.78242,4255626.0
2009-06-08 12:40:00,1.78238,1.78245,1.78238,1.78239,4644185.0
2009-06-08 12:41:00,1.7824,1.78266,1.78234,1.78266,15950879.0
2009-06-08 12:42:00,1.78266,1.78316,1.78266,1.78316,2281646.0
2009-06-08 12:43:00,1.78317,1.78317,1.78291,1.78297,20974226.0
2009-06-08 12:44:00,1.78306,1.78347,1.78306,1.78347,3749116.0
2009-06-08 12:45:00,1.78359,1.78373,1.78357,1.78373,227266098.0
2009-06-08 12:46:00,1.78372,1.78372,1.78356,1.78356,3372369.0
2009-06-08 12:47:00,1.7837,1.78374,1.78334,1.78362,7104994.0
2009-06-08 12:48:00,1.78369,1.78382,1.78364,1.78368,5288396.0
2009-06-08 12:49:00,1.7836,1.7836,1.78334,1.78334,8899246.0
2009-06-08 12:50:00,1.78354,1.78361,1.78343,1.78343,20650884.0
2009-06-08 12:51:00,1.78354,1.78396,1.78336,1.78396,9381644.0
2009-06-08 12:52:00,1.78385,1.78385,1.78361,1.78361,8091118.0
2009-06-08 12:53:00,1.78359,1.78371,1.78356,1.78365,49747050.0
2009-06-08 12:54:00,1.78367,1.78373,1.78358,1.78372,6087550.0
2009-06-08 12:55:00,1.78384,1.78397,1.78384,1.78388,34315344.0
2009-06-08 12:56:00,1.78398,1.78409,1.78398,1.78404,11292837.0
2009-06-08 12:57:00,1.78413,1.78425,1.78406,1.78406,4845044.0
2009-06-08 12:58:00,1.78422,1.78431,1.78403,1.78403,3679476.0
2009-06-08 12:59:00,1.78398,1.78398,1.78354,1.78354,2453529.0
2009-06-08 13:00:00,1.78343,1.78343,1.78328,1.78333,5133027.0
2009-06-08 13:01:00,1.78361,1.7841,1.78361,1.7841,62963238.0
2009-06-08 13:02:00,1.78403,1.78419,1.78379,1.78381,8200978.0
2009-06-08 13:03:00,1.78378,1.78378,1.78348,1.78352,7558583.0
2009-06-08 13:04:00,1.78364,1.78403,1.78364,1.78381,7104941.0
2009-06-08 13:05:00,1.78366,1.78367,1.78334,1.78334,2309218.0
2009-06-08 13:06:00,1.78314,1.78332,1.78306,1.78332,31448581.0
2009-06-08 13:07:00,1.78319,1.78353,1.78316,1.78351,4005624.0
2009-06-08 13:08:00,1.78378,1.78378,1.78338,1.78338,3495124.0
2009-06-08 13:09:00,1.78328,1.78333,1.78318,1.78318,3443293.0
2009-06-08 13:10:00,1.78313,1.7833,1.78313,1.7833,5895023.0
2009-06-08 13:11:00,1.78361,1.78383,1.78361,1.7838,61816680.0
2009-06-08 13:12:00,1.78369,1.78418,1.78369,1.78418,4300728.0
2009-06-08 13:13:00,1.7841,1.7841,1.78388,1.78399,15429164.0
2009-06-08 13:14:00,1.78414,1.78449,1.78413,1.78413,2701525.0
2009-06-08 13:15:00,1.78402,1.78402,1.7838,1.7838,14542904.0
2009-06-08 13:16:00,1.78374,1.78374,1.78329,1.78329,6859270.0
2009-06-08 13:17:00,1.78336,1.78354,1.7833,1.78347,104071518.0
2009-06-08 13:18:00,1.78349,1.78394,1.78349,1.78394,2875309.0
2009-06-08 13:19:00,1.78411,1.78458,1.78411,1.78458,4906800.0
2009-06-08 13:20:00,1.78464,1.78474,1.7845,1.78474,107569989.0
2009-06-08 13:21:00,1.7848,1.78512,1.78479,1.78504,5061773.0
2009-06-08 13:22:00,1.78518,1.78569,1.78504,1.78562,9220697.0
2009-06-08 13:23:00,1.78578,1.78598,1.78563,1.78563,4409153.0
2009-06-08 13:24:00,1.78563,1.78583,1.78558,1.78583,7643073.0
2009-06-08 13:25:00,1.78595,1.78636,1.78595,1.78629,6098858.0
2009-06-08 13:26:00,1.78624,1.78624,1.78587,1.78607,4158163.0
2009-06-08 13:27:00,1.78605,1.78622,1.78594,1.786,20815647.0
2009-06-08 13:28:00,1.7862,1.78689,1.7862,1.78689,3565356.0
2009-06-08 13:29:00,1.78681,1.78681,1.78611,1.78611,3390409.0
2009-06-08 13:30:00,1.78606,1.78606,1.78559,1.78592,9019670.0
2009-06-08 13:31:00,1.78585,1.78585,1.78525,1.78582,113297800.0
2009-06-08 13:32:00,1.78588,1.78588,1.78556,1.78569,6814105.0
2009-06-08 13:33:00,1.78587,1.78603,1.78587,1.78603,10705188.0
2009-06-08 13:34:00,1.78605,1.78638,1.78605,1.78638,7352131.0
2009-06-08 13:35:00,1.78625,1.78625,1.78598,1.78621,3631886.0
2009-06-08 13:36:00,1.78625,1.78633,1.78612,1.78633,8806250.0
2009-06-08 13:37:00,1.78643,1.78643,1.78571,1.78634,2567639.0
2009-06-08 13:38:00,1.78635,1.78635,1.78571,1.78584,8401357.0
2009-06-08 13:39:00,1.78589,1.78604,1.78587,1.78589,2862693.0
2009-06-08 13:40:00,1.78577,1.78601,1.78577,1.78601,7016188.0
2009-06-08 13:41:00,1.78614,1.78638,1.78614,1.78634,2760526.0
2009-06-08 13:42:00,1.78636,1.78636,1.78618,1.78618,1908615.0
2009-06-08 13:43:00,1.78615,1.78637,1.78604,1.78604,82164246.0
2009-06-08 13:44:00,1.78577,1.78588,1.7857,1.78571,11988543.0
2009-06-08 13:45:00,1.78567,1.78585,1.78538,1.78538,4113986.0
2009-06-08 13:46:00,1.78537,1.7857,1.78537,1.78538,5759056.0
2009-06-08 13:47:00,1.78533,1.78537,1.78515,1.78515,6615675.0
2009-06-08 13:48:00,1.78515,1.78515,1.78485,1.78505,5291856.0
2009-06-08 13:49:00,1.78498,1.78509,1.78482,1.78483,2498036.0
2009-06-08 13:50:00,1.78478,1.78478,1.78409,1.78432,27103113.0
2009-06-08 13:51:00,1.78446,1.78471,1.78439,1.78439,7773399.0
2009-06-08 13:52:00,1.78443,1.78482,1.78443,1.78482,10924130.0
2009-06-08 13:53:00,1.78468,1.78471,1.78455,1.78471,14301088.0
2009-06-08 13:54:00,1.78468,1.78479,1.78465,1.78475,2866135.0
2009-06-08 13:55:00,1.78481,1.78538,1.78481,1.78538,10008402.0
2009-06-08 13:56:00,1.78519,1.78519,1.78506,1.78507,7991491.0
2009-06-08 13:57:00,1.78487,1.78515,1.78487,1.78508,1265435.0
2009-06-08 13:58:00,1.78505,1.78505,1.7846,1.78483,11564803.0
2009-06-08 13:59:00,1.78483,1.78497,1.78477,1.78477,5626211.0
2009-06-08 14:00:00,1.78483,1.78508,1.78483,1.78508,6034635.0
2009-06-08 14:01:00,1.78502,1.78502,1.78482,1.78499,5067421.0
2009-06-08 14:02:00,1.78505,1.78537,1.78495,1.78537,9612758.0
2009-06-08 14:03:00,1.78518,1.78518,1.78492,1.78502,34562262.0
2009-06-08 14:04:00,1.78499,1.78515,1.78491,1.78515,7473847.0
2009-06-08 14:05:00,1.78513,1.78518,1.78507,1.78514,1353013.0
2009-06-08 14:06:00,1.78503,1.78531,1.78492,1.78531,7897185.0
2009-06-08 14:07:00,1.78537,1.78539,1.7852,1.78533,5761853.0
2009-06-08 14:08:00,1.78532,1.78539,1.78501,1.78501,1451245.0
2009-06-08 14:09:00,1.78492,1.78498,1.78476,1.78498,4497972.0
2009-06-08 14:10:00,1.78512,1.78541,1.78512,1.78524,17289300.0
2009-06-08 14:11:00,1.78528,1.7853,1.78519,1.78519,4809107.0
2009-06-08 14:12:00,1.78515,1.78515,1.78497,1.78512,13093735.0
2009-06-08 14:13:00,1.78525,1.78534,1.78519,1.7853,6250995.0
2009-06-08 14:14:00,1.78527,1.78527,1.78502,1.78502,13219652.0
2009-06-08 14:15:00,1.78501,1.78512,1.78452,1.78512,10983487.0
2009-06-08 14:16:00,1.78521,1.78538,1.7851,1.7851,1539584.0
2009-06-08 14:17:00,1.7847,1.78504,1.7847,1.78488,57508810.0
2009-06-08 14:18:00,1.78503,1.78519,1.78469,1.78519,19106019.0
2009-06-08 14:19:00,1.78522,1.78565,1.78522,1.78565,5727890.0
2009-06-08 14:20:00,1.78549,1.78549,1.78529,1.78529,27593500.0
2009-06-08 14:21:00,1.78514,1.78514,1.78464,1.78464,9908474.0
2009-06-08 14:22:00,1.7844,1.78453,1.78387,1.78387,6928676.0
2009-06-08 14:23:00,1.78382,1.78382,1.7836,1.7836,5479936.0
2009-06-08 14:24:00,1.78354,1.78354,1.78305,1.78305,2305554.0
2009-06-08 14:25:00,1.78289,1.78292,1.78262,1.78265,19145536.0
2009-06-08 14:26:00,1.78273,1.78277,1.78273,1.78277,5649706.0
2009-06-08 14:27:00,1.78282,1.78306,1.78282,1.78306,88972312.0
2009-06-08 14:28:00,1.78307,1.78364,1.78307,1.78364,7163325.0
2009-06-08 14:29:00,1.78376,1.78385,1.78363,1.78363,6720433.0
2009-06-08 14:30:00,1.7837,1.78403,1.7837,1.78399,4665619.0
2009-06-08 14:31:00,1.78397,1.78397,1.78374,1.78374,16469100.0
2009-06-08 14:32:00,1.78383,1.78402,1.78383,1.78386,3903086.0
2009-06-08 14:33:00,1.78378,1.78394,1.78375,1.78376,12271284.0
2009-06-08 14:34:00,1.78388,1.78394,1.78386,1.78391,11799125.0
2009-06-08 14:35:00,1.78375,1.78375,1.78317,1.78317,5620766.0
2009-06-08 14:36:00,1.78308,1.78311,1.78284,1.78284,9466406.0
2009-06-08 14:37:00,1.7829,1.7829,1.78261,1.78262,6983839.0
2009-06-08 14:38:00,1.78221,1.78256,1.78221,1.78223,13907695.0
2009-06-08 14:39:00,1.78227,1.78243,1.78215,1.78215,15963306.0
2009-06-08 14:40:00,1.78206,1.78218,1.78199,1.78199,25207749.0
2009-06-08 14:41:00,1.78204,1.78254,1.78204,1.78254,36749914.0
2009-06-08 14:42:00,1.78261,1.78265,1.78243,1.78243,3315210.0
2009-06-08 14:43:00,1.78241,1.78273,1.78241,1.78253,17203254.0
2009-06-08 14:44:00,1.78266,1.78285,1.78266,1.78273,8849749.0
2009-06-08 14:45:00,1.78266,1.78292,1.78262,1.78292,14028978.0
2009-06-08 14:46:00,1.78312,1.78342,1.78312,1.78321,7378750.0
2009-06-08 14:47:00,1.78321,1.7834,1.78321,1.7834,2835215.0
2009-06-08 14:48:00,1.78334,1.78372,1.78334,1.78372,10393934.0
2009-06-08 14:49:00,1.78373,1.78373,1.78349,1.78355,11019870.0
2009-06-08 14:50:00,1.78346,1.78368,1.78343,1.78367,2384850.0
2009-06-08 14:51:00,1.78369,1.78371,1.7836,1.78368,4008537.0
2009-06-08 14:52:00,1.78376,1.78427,1.78376,1.78427,6868262.0
2009-06-08 14:53:00,1.78432,1.78449,1.78432,1.78445,4975760.0
2009-06-08 14:54:00,1.78449,1.78469,1.78446,1.78469,1883014.0
2009-06-08 14:55:00,1.78474,1.78507,1.78474,1.78504,2899356.0
2009-06-08 14:56:00,1.78514,1.78535,1.78514,1.78535,13732028.0
2009-06-08 14:57:00,1.78543,1.78611,1.78543,1.78602,18344616.0
2009-06-08 14:58:00,1.78587,1.78587,1.78563,1.78563,5557177.0
2009-06-08 14:59:00,1.78565,1.78574,1.78556,1.78564,8227546.0
2009-06-08 15:00:00,1.78576,1.78576,1.78554,1.7856,43225038.0
2009-06-08 15:01:00,1.78556,1.7856,1.78539,1.78549,8573173.0
2009-06-08 15:02:00,1.78557,1.78557,1.78549,1.78549,23802090.0
2009-06-08 15:03:00,1.78539,1.78539,1.785,1.785,16082995.0
2009-06-08 15:04:00,1.78517,1.78524,1.78483,1.78483,30166950.0
2009-06-08 15:05:00,1.78471,1.78498,1.78461,1.78498,3127057.0
2009-06-08 15:06:00,1.78487,1.78512,1.78363,1.78505,3892576.0
2009-06-08 15:07:00,1.785,1.78515,1.78486,1.78515,10945781.0
2009-06-08 15:08:00,1.78515,1.78536,1.78515,1.78536,9861663.0
2009-06-08 15:09:00,1.78539,1.78561,1.78539,1.78561,4231122.0
2009-06-08 15:10:00,1.78564,1.78599,1.78529,1.78595,3882294.0
2009-06-08 15:11:00,1.78598,1.78598,1.7854,1.7854,7786945.0
2009-06-08 15:12:00,1.78526,1.78526,1.78486,1.78486,7796301.0
2009-06-08 15:13:00,1.78478,1.78478,1.78439,1.78444,34483792.0
2009-06-08 15:14:00,1.78422,1.78462,1.78403,1.78462,6351029.0
2009-06-08 15:15:00,1.78482,1.78515,1.78482,1.78515,5752522.0
2009-06-08 15:16:00,1.78505,1.78505,1.78466,1.78501,1760947.0
2009-06-08 15:17:00,1.78495,1.78495,1.78439,1.78439,11320213.0
2009-06-08 15:18:00,1.78441,1.78443,1.78384,1.78384,22166656.0
2009-06-08 15:19:00,1.78401,1.78401,1.78366,1.78366,8237065.0
2009-06-08 15:20:00,1.78365,1.78365,1.78318,1.78318,10090725.0
2009-06-08 15:21:00,1.78321,1.78321,1.78282,1.7829,14672692.0
2009-06-08 15:22:00,1.78279,1.78279,1.78248,1.78248,3392699.0
2009-06-08 15:23:00,1.78232,1.78239,1.78214,1.78214,11912896.0
2009-06-08 15:24:00,1.78216,1.78216,1.78152,1.78152,15511691.0
2009-06-08 15:25:00,1.78152,1.78223,1.78091,1.78223,15643944.0
2009-06-08 15:26:00,1.78226,1.78247,1.78221,1.78221,6024772.0
2009-06-08 15:27:00,1.78205,1.78205,1.78163,1.78163,7184052.0
2009-06-08 15:28:00,1.78167,1.78177,1.78164,1.78164,3603245.0
2009-06-08 15:29:00,1.78166,1.78199,1.78164,1.78197,7730339.0
2009-06-08 15:30:00,1.78186,1.78186,1.78161,1.78181,1371957.0
2009-06-08 15:31:00,1.78191,1.78234,1.78191,1.78234,2269947.0
2009-06-08 15:32:00,1.78237,1.78261,1.78237,1.78261,7456444.0
2009-06-08 15:33:00,1.78257,1.78275,1.78251,1.78256,29900753.0
2009-06-08 15:34:00,1.78258,1.78329,1.78258,1.78329,3433667.0
2009-06-08 15:35:00,1.78319,1.78319,1.78285,1.78285,6817706.0
2009-06-08 15:36:00,1.78241,1.78289,1.78241,1.78281,6230236.0
2009-06-08 15:37:00,1.78304,1.78348,1.78304,1.78341,9517170.0
2009-06-08 15:38:00,1.78351,1.78353,1.7834,1.78345,10888838.0
2009-06-08 15:39:00,1.78341,1.78341,1.78315,1.78315,26997360.0
2009-06-08 15:40:00,1.78311,1.78339,1.78293,1.78339,5939001.0
2009-06-08 15:41:00,1.78346,1.78365,1.78339,1.78345,5086660.0
2009-06-08 15:42:00,1.78335,1.78351,1.78329,1.78351,4612455.0
2009-06-08 15:43:00,1.78345,1.78353,1.78321,1.78353,6553002.0
2009-06-08 15:44:00,1.78337,1.78348,1.78303,1.78321,5059325.0
2009-06-08 15:45:00,1.78319,1.78319,1.78297,1.78297,3490703.0
2009-06-08 15:46:00,1.78298,1.7831,1.78285,1.78297,18748316.0
2009-06-08 15:47:00,1.78302,1.78326,1.78302,1.78326,32539627.0
2009-06-08 15:48:00,1.78335,1.78358,1.78335,1.78357,28734792.0
2009-06-08 15:49:00,1.7837,1.78448,1.7837,1.78448,12405744.0
2009-06-08 15:50:00,1.78449,1.78466,1.78449,1.78466,6253394.0
2009-06-08 15:51:00,1.78479,1.78489,1.78449,1.78481,29828238.0
2009-06-08 15:52:00,1.78477,1.78477,1.78453,1.78453,3156390.0
2009-06-08 15:53:00,1.78446,1.78473,1.78446,1.78473,8341362.0
2009-06-08 15:54:00,1.78477,1.78481,1.78469,1.78471,6225610.0
2009-06-08 15:55:00,1.78469,1.78543,1.78469,1.78536,7694589.0
2009-06-08 15:56:00,1.78549,1.7857,1.78549,1.7857,5392876.0
2009-06-08 15:57:00,1.78577,1.78595,1.78565,1.78595,2816063.0
2009-06-08 15:58:00,1.78599,1.78599,1.78582,1.78583,4912329.0
2009-06-08 15:59:00,1.78573,1.78577,1.78559,1.78571,4946417.0
2009-06-08 16:00:00,1.78573,1.78597,1.78567,1.78597,6717328.0
2009-06-08 16:01:00,1.78601,1.78658,1.78601,1.78658,30912394.0
2009-06-08 16:02:00,1.7867,1.78704,1.7867,1.78704,6070716.0
2009-06-08 16:03:00,1.78692,1.78692,1.78623,1.78642,8198328.0
2009-06-08 16:04:00,1.78633,1.78633,1.78595,1.78595,4208947.0
2009-06-08 16:05:00,1.7859,1.7859,1.78511,1.78511,7671284.0
2009-06-08 16:06:00,1.78515,1.78544,1.78513,1.78542,4092240.0
2009-06-08 16:07:00,1.78545,1.78561,1.78545,1.78561,3555429.0
2009-06-08 16:08:00,1.78559,1.78583,1.78559,1.78582,8075655.0
2009-06-08 16:09:00,1.78587,1.78686,1.78587,1.78648,36305560.0
2009-06-08 16:10:00,1.78646,1.78668,1.78641,1.78668,8089987.0
2009-06-08 16:11:00,1.78666,1.78686,1.78666,1.78672,16367912.0
2009-06-08 16:12:00,1.78674,1.78701,1.78665,1.78665,4702248.0
2009-06-08 16:13:00,1.7866,1.7866,1.78627,1.78627,9903132.0
2009-06-08 16:14:00,1.78639,1.7869,1.78639,1.7869,8156813.0
2009-06-08 16:15:00,1.78685,1.78703,1.7868,1.78703,4611107.0
2009-06-08 16:16:00,1.78706,1.78723,1.78706,1.78721,2451685.0
2009-06-08 16:17:00,1.78724,1.78733,1.78702,1.78702,3362814.0
2009-06-08 16:18:00,1.78692,1.78692,1.78639,1.78642,2098418.0
2009-06-08 16:19:00,1.78658,1.78706,1.78658,1.78706,8598177.0
2009-06-08 16:20:00,1.78709,1.78746,1.78709,1.78746,8668595.0
2009-06-08 16:21:00,1.78738,1.78738,1.78716,1.78732,19928408.0
2009-06-08 16:22:00,1.78743,1.78765,1.78743,1.78765,29775347.0
2009-06-08 16:23:00,1.78756,1.78793,1.78752,1.78793,9493613.0
2009-06-08 16:24:00,1.7879,1.78823,1.78771,1.78823,7076762.0
2009-06-08 16:25:00,1.78829,1.78843,1.78829,1.78842,7682123.0
2009-06-08 16:26:00,1.78854,1.78876,1.78824,1.78876,12012948.0
2009-06-08 16:27:00,1.78876,1.78939,1.78876,1.78939,16560060.0
2009-06-08 16:28:00,1.78939,1.78986,1.78939,1.78958,8031255.0
2009-06-08 16:29:00,1.78973,1.78998,1.78973,1.78981,12929080.0
2009-06-08 16:30:00,1.78972,1.78972,1.78891,1.78891,6170063.0
2009-06-08 16:31:00,1.78902,1.78942,1.78763,1.78763,15709950.0
2009-06-08 16:32:00,1.78889,1.78889,1.78846,1.78846,1957639.0
2009-06-08 16:33:00,1.78846,1.78964,1.78846,1.78959,15658512.0
2009-06-08 16:34:00,1.78972,1.78997,1.78961,1.78984,3223088.0
2009-06-08 16:35:00,1.78968,1.78968,1.78912,1.78914,2732946.0
2009-06-08 16:36:00,1.78906,1.78908,1.78754,1.7889,7629467.0
2009-06-08 16:37:00,1.78882,1.78882,1.78814,1.78814,24465803.0
2009-06-08 16:38:00,1.78799,1.78799,1.7876,1.78766,11279276.0
2009-06-08 16:39:00,1.78753,1.78753,1.78702,1.78702,2789873.0
2009-06-08 16:40:00,1.78698,1.78718,1.78692,1.78718,7232369.0
2009-06-08 16:41:00,1.7873,1.7875,1.7873,1.78748,1392320.0
2009-06-08 16:42:00,1.78746,1.78815,1.78746,1.78815,4421167.0
2009-06-08 16:43:00,1.78834,1.78872,1.78834,1.78861,5854505.0
2009-06-08 16:44:00,1.78857,1.78857,1.78839,1.78839,22811734.0
2009-06-08 16:45:00,1.78845,1.78891,1.78845,1.78887,3810870.0
2009-06-08 16:46:00,1.78893,1.78978,1.78893,1.78978,13682319.0
2009-06-08 16:47:00,1.78992,1.79179,1.78992,1.79179,33818940.0
2009-06-08 16:48:00,1.7918,1.79193,1.79162,1.79182,5768943.0
2009-06-08 16:49:00,1.79182,1.79182,1.79143,1.79143,22978942.0
2009-06-08 16:50:00,1.79139,1.79188,1.79139,1.79188,5797324.0
2009-06-08 16:51:00,1.7919,1.79194,1.79168,1.79193,3611883.0
2009-06-08 16:52:00,1.79189,1.79189,1.79144,1.79188,8501400.0
2009-06-08 16:53:00,1.79179,1.79179,1.79156,1.7917,9014159.0
2009-06-08 16:54:00,1.7917,1.79227,1.7917,1.79227,2237038.0
2009-06-08 16:55:00,1.79222,1.79277,1.79222,1.79274,5079376.0
2009-06-08 16:56:00,1.79265,1.79265,1.79214,1.79223,12452333.0
2009-06-08 16:57:00,1.79215,1.79215,1.79142,1.79155,13043256.0
2009-06-08 16:58:00,1.7916,1.79181,1.7916,1.79181,9149210.0
2009-06-08 16:59:00,1.79193,1.79283,1.79193,1.79283,10842176.0
2009-06-08 17:00:00,1.7928,1.79342,1.7928,1.79342,3393805.0
2009-06-08 17:01:00,1.79333,1.79365,1.79333,1.79365,3527013.0
2009-06-08 17:02:00,1.79369,1.79396,1.79369,1.79396,42221465.0
2009-06-08 17:03:00,1.79394,1.79395,1.79378,1.79395,70660240.0
2009-06-08 17:04:00,1.79415,1.79469,1.79415,1.79469,3991941.0
2009-06-08 17:05:00,1.79481,1.79513,1.79481,1.79513,43583467.0
2009-06-08 17:06:00,1.79524,1.79533,1.79502,1.79502,2434860.0
2009-06-08 17:07:00,1.79496,1.79501,1.79474,1.79501,14982999.0
2009-06-08 17:08:00,1.79504,1.79522,1.79502,1.79522,10952804.0
2009-06-08 17:09:00,1.79525,1.79551,1.79525,1.79536,4047982.0
2009-06-08 17:10:00,1.79536,1.79536,1.7947,1.79511,7180866.0
2009-06-08 17:11:00,1.79524,1.79536,1.79505,1.79536,10002035.0
2009-06-08 17:12:00,1.79526,1.79554,1.79526,1.79541,5836713.0
2009-06-08 17:13:00,1.79533,1.79533,1.79477,1.79477,7923461.0
2009-06-08 17:14:00,1.79464,1.79464,1.79439,1.79442,15976936.0
2009-06-08 17:15:00,1.79425,1.79425,1.79388,1.79388,7467557.0
2009-06-08 17:16:00,1.79376,1.79376,1.79331,1.79331,8971655.0
2009-06-08 17:17:00,1.79356,1.79398,1.79356,1.79398,4194639.0
2009-06-08 17:18:00,1.79405,1.79405,1.7933,1.7933,10743851.0
2009-06-08 17:19:00,1.79328,1.79328,1.79285,1.79285,8192433.0
2009-06-08 17:20:00,1.79276,1.79312,1.79276,1.79312,1970657.0
2009-06-08 17:21:00,1.79311,1.79311,1.79286,1.7929,20221041.0
2009-06-08 17:22:00,1.7929,1.79311,1.79269,1.79311,4376160.0
2009-06-08 17:23:00,1.79315,1.79315,1.79287,1.79287,5755470.0
2009-06-08 17:24:00,1.79284,1.79339,1.79284,1.79339,6821369.0
2009-06-08 17:25:00,1.79336,1.79336,1.79303,1.79328,15464472.0
2009-06-08 17:26:00,1.79342,1.79359,1.7934,1.79359,3649851.0
2009-06-08 17:27:00,1.79361,1.79378,1.79358,1.79378,12444412.0
2009-06-08 17:28:00,1.79368,1.79379,1.79364,1.79379,5171982.0
2009-06-08 17:29:00,1.79389,1.79393,1.79382,1.79382,3694873.0
2009-06-08 17:30:00,1.79367,1.79367,1.79309,1.79309,6052610.0
2009-06-08 17:31:00,1.79341,1.79382,1.79341,1.79376,9626558.0
2009-06-08 17:32:00,1.79389,1.79403,1.79384,1.79397,4882210.0
2009-06-08 17:33:00,1.79401,1.79405,1.79392,1.79399,11023168.0
2009-06-08 17:34:00,1.79385,1.79392,1.79372,1.79372,1972131.0
2009-06-08 17:35:00,1.79378,1.79407,1.79376,1.79407,103988427.0
2009-06-08 17:36:00,1.79408,1.7944,1.79401,1.7944,8847428.0
2009-06-08 17:37:00,1.79449,1.79449,1.79402,1.7944,4296862.0
2009-06-08 17:38:00,1.79437,1.79437,1.79391,1.79391,1713322.0
2009-06-08 17:39:00,1.79399,1.79399,1.79379,1.79379,7723337.0
2009-06-08 17:40:00,1.79377,1.79377,1.7936,1.7936,7509952.0
2009-06-08 17:41:00,1.79357,1.79357,1.79327,1.79327,4053266.0
2009-06-08 17:42:00,1.79333,1.79333,1.79304,1.79308,5627505.0
2009-06-08 17:43:00,1.79299,1.79299,1.79273,1.79276,3681384.0
2009-06-08 17:44:00,1.79277,1.79277,1.79215,1.79229,84124602.0
2009-06-08 17:45:00,1.79234,1.79272,1.79234,1.79272,12322416.0
2009-06-08 17:46:00,1.79276,1.79304,1.79276,1.79292,6721126.0
2009-06-08 17:47:00,1.79296,1.79304,1.79293,1.79304,5422327.0
2009-06-08 17:48:00,1.79298,1.79298,1.79265,1.79271,8470228.0
2009-06-08 17:49:00,1.7927,1.79283,1.79266,1.7927,8598828.0
2009-06-08 17:50:00,1.79282,1.79301,1.79282,1.79301,6574650.0
2009-06-08 17:51:00,1.79314,1.7941,1.79314,1.7941,55163433.0
2009-06-08 17:52:00,1.79405,1.79405,1.79329,1.79393,7145638.0
2009-06-08 17:53:00,1.7941,1.79427,1.79401,1.79427,15435162.0
2009-06-08 17:54:00,1.7944,1.79467,1.7944,1.79467,6147752.0
2009-06-08 17:55:00,1.79465,1.79465,1.79451,1.79452,7081112.0
2009-06-08 17:56:00,1.7942,1.79446,1.79413,1.79432,11249335.0
2009-06-08 17:57:00,1.79416,1.79416,1.79344,1.79394,7781286.0
2009-06-08 17:58:00,1.79392,1.79392,1.79369,1.79371,18247403.0
2009-06-08 17:59:00,1.79357,1.79357,1.79339,1.79356,35778464.0
2009-06-08 18:00:00,1.7937,1.79407,1.79366,1.79407,16406087.0
2009-06-08 18:01:00,1.79419,1.79433,1.79415,1.79415,41095334.0
2009-06-08 18:02:00,1.79422,1.79444,1.79422,1.79442,21396558.0
2009-06-08 18:03:00,1.79448,1.79459,1.79436,1.79459,4288807.0
2009-06-08 18:04:00,1.79453,1.79453,1.79422,1.79425,5573825.0
2009-06-08 18:05:00,1.79434,1.79436,1.79415,1.79426,8370378.0
2009-06-08 18:06:00,1.79421,1.79423,1.79397,1.79397,915219.0
2009-06-08 18:07:00,1.79394,1.79425,1.79394,1.79425,24953688.0
2009-06-08 18:08:00,1.7942,1.79441,1.7942,1.79432,6490210.0
2009-06-08 18:09:00,1.7945,1.79477,1.7945,1.79477,4294156.0
2009-06-08 18:10:00,1.79489,1.79515,1.79489,1.7951,40669073.0
2009-06-08 18:11:00,1.79518,1.79524,1.79511,1.79511,3269529.0
2009-06-08 18:12:00,1.79507,1.79535,1.79507,1.79535,5119157.0
2009-06-08 18:13:00,1.79552,1.79585,1.79552,1.79564,10355613.0
2009-06-08 18:14:00,1.79555,1.79594,1.79555,1.79594,4656289.0
2009-06-08 18:15:00,1.79583,1.79583,1.79545,1.79561,7138213.0
2009-06-08 18:16:00,1.79561,1.79582,1.79551,1.79582,4583983.0
2009-06-08 18:17:00,1.79596,1.79604,1.79573,1.79573,62450700.0
2009-06-08 18:18:00,1.79564,1.79569,1.79554,1.79559,5225022.0
2009-06-08 18:19:00,1.79557,1.79557,1.79517,1.79517,22356321.0
2009-06-08 18:20:00,1.79509,1.79525,1.79502,1.79525,21361125.0
2009-06-08 18:21:00,1.79537,1.79558,1.79537,1.79558,4696220.0
2009-06-08 18:22:00,1.79578,1.796,1.79578,1.79595,2071294.0
2009-06-08 18:23:00,1.79553,1.79581,1.79553,1.79555,11348968.0
2009-06-08 18:24:00,1.7955,1.79556,1.79535,1.79539,7799875.0
2009-06-08 18:25:00,1.79538,1.79557,1.79538,1.79557,6628547.0
2009-06-08 18:26:00,1.79552,1.79552,1.79504,1.79504,27234504.0
2009-06-08 18:27:00,1.79506,1.79542,1.79487,1.79542,24598367.0
2009-06-08 18:28:00,1.79558,1.79764,1.79558,1.79764,56343408.0
2009-06-08 18:29:00,1.79757,1.79764,1.7971,1.79726,7609664.0
2009-06-08 18:30:00,1.79724,1.79724,1.79697,1.79713,7929549.0
2009-06-08 18:31:00,1.79718,1.79729,1.79701,1.79701,9115614.0
2009-06-08 18:32:00,1.79688,1.79691,1.79661,1.79661,6640649.0
2009-06-08 18:33:00,1.79655,1.79658,1.79642,1.79655,21030768.0
2009-06-08 18:34:00,1.79665,1.79694,1.79663,1.79675,9128278.0
2009-06-08 18:35:00,1.79691,1.79691,1.79678,1.79678,2216267.0
2009-06-08 18:36:00,1.79666,1.79673,1.79658,1.79664,5761690.0
2009-06-08 18:37:00,1.79666,1.79672,1.79659,1.7967,1227743.0
2009-06-08 18:38:00,1.7966,1.7966,1.79624,1.79624,13989668.0
2009-06-08 18:39:00,1.79625,1.79625,1.79603,1.79603,1639769.0
2009-06-08 18:40:00,1.79602,1.79602,1.79582,1.79592,122374053.0
2009-06-08 18:41:00,1.7959,1.7959,1.79577,1.79577,38470536.0
2009-06-08 18:42:00,1.79574,1.79574,1.7956,1.7956,2029350.0
2009-06-08 18:43:00,1.7956,1.79578,1.7956,1.79571,28189175.0
2009-06-08 18:44:00,1.79573,1.79584,1.79544,1.79573,5243177.0
2009-06-08 18:45:00,1.79577,1.79577,1.7955,1.79562,99022921.0
2009-06-08 18:46:00,1.79559,1.7959,1.79558,1.7959,8326451.0
2009-06-08 18:47:00,1.79606,1.79623,1.79606,1.79623,4602418.0
2009-06-08 18:48:00,1.79627,1.79651,1.7962,1.79651,8436468.0
2009-06-08 18:49:00,1.79649,1.79652,1.79613,1.79613,10977420.0
2009-06-08 18:50:00,1.79611,1.79616,1.79607,1.7961,34392717.0
2009-06-08 18:51:00,1.79621,1.79662,1.79621,1.79662,19558185.0
2009-06-08 18:52:00,1.79671,1.79684,1.79671,1.79681,9652740.0
2009-06-08 18:53:00,1.79684,1.79696,1.7968,1.7969,3276058.0
2009-06-08 18:54:00,1.79677,1.79677,1.79593,1.79624,22892064.0
2009-06-08 18:55:00,1.79615,1.79628,1.79609,1.79628,7775639.0
2009-06-08 18:56:00,1.79644,1.79665,1.79644,1.79664,6623582.0
2009-06-08 18:57:00,1.79688,1.79688,1.79656,1.79656,2416395.0
2009-06-08 18:58:00,1.7966,1.79702,1.7966,1.79693,3435407.0
2009-06-08 18:59:00,1.79695,1.79715,1.79695,1.79703,27149220.0
2009-06-08 19:00:00,1.79691,1.79691,1.79635,1.79635,24840086.0
2009-06-08 19:01:00,1.79628,1.79628,1.79551,1.79557,10680437.0
2009-06-08 19:02:00,1.79552,1.79552,1.79517,1.79542,5522144.0
2009-06-08 19:03:00,1.79527,1.79527,1.79489,1.79493,5408872.0
2009-06-08 19:04:00,1.79479,1.79479,1.79414,1.79438,3952875.0
2009-06-08 19:05:00,1.79432,1.79475,1.79432,1.79475,5579122.0
2009-06-08 19:06:00,1.79483,1.79518,1.79483,1.79508,28623200.0
2009-06-08 19:07:00,1.79501,1.79504,1.79482,1.79504,2064364.0
2009-06-08 19:08:00,1.79516,1.79565,1.79516,1.79565,12433604.0
2009-06-08 19:09:00,1.79564,1.79564,1.79533,1.79534,12700870.0
2009-06-08 19:10:00,1.79519,1.79519,1.7948,1.7948,5481570.0
2009-06-08 19:11:00,1.79485,1.79499,1.79476,1.79499,42756659.0
2009-06-08 19:12:00,1.7949,1.79496,1.7948,1.7948,5890028.0
2009-06-08 19:13:00,1.79486,1.795,1.79486,1.79494,14624791.0
2009-06-08 19:14:00,1.79497,1.79514,1.79496,1.79514,3177556.0
2009-06-08 19:15:00,1.79505,1.79517,1.7947,1.7947,30829058.0
2009-06-08 19:16:00,1.79473,1.79512,1.79473,1.79512,2107277.0
2009-06-08 19:17:00,1.79525,1.79546,1.79525,1.79546,6750611.0
2009-06-08 19:18:00,1.79547,1.79616,1.79547,1.79616,7732600.0
2009-06-08 19:19:00,1.79622,1.79648,1.79622,1.79647,12630227.0
2009-06-08 19:20:00,1.79649,1.79687,1.79649,1.79682,3210648.0
2009-06-08 19:21:00,1.7967,1.797,1.7967,1.79677,12473590.0
2009-06-08 19:22:00,1.79695,1.79715,1.79695,1.79709,14491082.0
2009-06-08 19:23:00,1.797,1.797,1.79675,1.79675,3714596.0
2009-06-08 19:24:00,1.79666,1.79671,1.79654,1.79671,3503293.0
2009-06-08 19:25:00,1.79699,1.79718,1.79699,1.79703,6268296.0
2009-06-08 19:26:00,1.79686,1.79691,1.79674,1.79688,1412575.0
2009-06-08 19:27:00,1.79694,1.79697,1.79672,1.79672,12815364.0
2009-06-08 19:28:00,1.7967,1.7967,1.79601,1.79626,4449255.0
2009-06-08 19:29:00,1.79617,1.79643,1.79617,1.79643,4871083.0
2009-06-08 19:30:00,1.79637,1.79644,1.79629,1.7964,2542762.0
2009-06-08 19:31:00,1.79647,1.79662,1.79647,1.79658,1461855.0
2009-06-08 19:32:00,1.79652,1.7966,1.79644,1.79644,35363250.0
2009-06-08 19:33:00,1.7964,1.7965,1.79614,1.79615,28682150.0
2009-06-08 19:34:00,1.79625,1.79645,1.79625,1.79645,10049077.0
2009-06-08 19:35:00,1.79633,1.7964,1.79617,1.79634,181114380.0
2009-06-08 19:36:00,1.79646,1.79674,1.79639,1.79674,4945311.0
2009-06-08 19:37:00,1.79678,1.79693,1.79678,1.79693,14825960.0
2009-06-08 19:38:00,1.79694,1.79736,1.79694,1.79715,22677338.0
2009-06-08 19:39:00,1.79701,1.79701,1.79689,1.79691,26257576.0
2009-06-08 19:40:00,1.79681,1.79681,1.7963,1.7963,9878186.0
2009-06-08 19:41:00,1.79625,1.79666,1.79625,1.79666,8360910.0
2009-06-08 19:42:00,1.79677,1.79697,1.79674,1.79694,1654196.0
2009-06-08 19:43:00,1.79694,1.79701,1.79694,1.79701,16433698.0
2009-06-08 19:44:00,1.79696,1.79702,1.79654,1.79654,45148534.0
2009-06-08 19:45:00,1.79658,1.7967,1.79653,1.79659,3445580.0
2009-06-08 19:46:00,1.79642,1.79642,1.79626,1.79626,16644730.0
2009-06-08 19:47:00,1.79625,1.79649,1.79625,1.79631,40510391.0
2009-06-08 19:48:00,1.79629,1.79646,1.79619,1.79619,13569085.0
2009-06-08 19:49:00,1.79616,1.79616,1.796,1.796,3733455.0
2009-06-08 19:50:00,1.79595,1.79633,1.79581,1.79633,6462225.0
2009-06-08 19:51:00,1.79639,1.79639,1.79631,1.79635,15112413.0
2009-06-08 19:52:00,1.79635,1.79658,1.79635,1.79658,11495149.0
2009-06-08 19:53:00,1.79665,1.79665,1.79643,1.79643,3603716.0
2009-06-08 19:54:00,1.79653,1.797,1.79653,1.797,4474257.0
2009-06-08 19:55:00,1.79695,1.79696,1.79669,1.79671,2815242.0
2009-06-08 19:56:00,1.79655,1.79667,1.79646,1.79667,27982080.0
2009-06-08 19:57:00,1.79671,1.79694,1.79671,1.79692,5045028.0
2009-06-08 19:58:00,1.79686,1.79699,1.79676,1.79699,67073580.0
2009-06-08 19:59:00,1.79694,1.79701,1.79682,1.79697,11867832.0
2009-06-08 20:00:00,1.79693,1.79693,1.79666,1.79673,5831341.0
2009-06-08 20:01:00,1.7967,1.7967,1.7962,1.79621,12942071.0
2009-06-08 20:02:00,1.79618,1.79624,1.7959,1.79624,3822095.0
2009-06-08 20:03:00,1.79617,1.79617,1.7959,1.7959,45303695.0
2009-06-08 20:04:00,1.79566,1.79566,1.79516,1.79516,2033777.0
2009-06-08 20:05:00,1.79501,1.7951,1.79449,1.795,6838245.0
2009-06-08 20:06:00,1.79507,1.79519,1.79502,1.79506,11602410.0
2009-06-08 20:07:00,1.79521,1.7955,1.79506,1.7955,8564071.0
2009-06-08 20:08:00,1.79557,1.79557,1.79532,1.79542,2300985.0
2009-06-08 20:09:00,1.79539,1.79539,1.79521,1.79529,3811473.0
2009-06-08 20:10:00,1.79547,1.79562,1.79547,1.79559,3408076.0
2009-06-08 20:11:00,1.79569,1.7959,1.79569,1.79582,4905636.0
2009-06-08 20:12:00,1.79569,1.79569,1.79509,1.79519,12266452.0
2009-06-08 20:13:00,1.7952,1.79534,1.7952,1.79529,25849340.0
2009-06-08 20:14:00,1.79533,1.79533,1.79516,1.79524,6061735.0
2009-06-08 20:15:00,1.79511,1.79522,1.79476,1.79476,3005632.0
2009-06-08 20:16:00,1.79471,1.79498,1.79471,1.79494,123238621.0
2009-06-08 20:17:00,1.79493,1.79537,1.79493,1.79537,3595042.0
2009-06-08 20:18:00,1.79529,1.79529,1.79516,1.79523,5965471.0
2009-06-08 20:19:00,1.79384,1.79534,1.79384,1.79515,5944102.0
2009-06-08 20:20:00,1.7954,1.7957,1.79539,1.7957,6429888.0
2009-06-08 20:21:00,1.79566,1.79578,1.79547,1.79578,1861160.0
2009-06-08 20:22:00,1.79581,1.79587,1.7954,1.79569,3172116.0
2009-06-08 20:23:00,1.79561,1.79573,1.79528,1.79528,2760175.0
2009-06-08 20:24:00,1.79542,1.79565,1.79537,1.79565,3783834.0
2009-06-08 20:25:00,1.79557,1.79579,1.79552,1.79552,15166114.0
2009-06-08 20:26:00,1.79546,1.79546,1.79478,1.79478,20377119.0
2009-06-08 20:27:00,1.79479,1.79493,1.79477,1.79477,4501078.0
2009-06-08 20:28:00,1.7949,1.79502,1.7945,1.7945,8046763.0
2009-06-08 20:29:00,1.79455,1.79488,1.79455,1.79462,34024858.0
2009-06-08 20:30:00,1.79459,1.79473,1.79459,1.79462,7443574.0
2009-06-08 20:31:00,1.7946,1.79463,1.79446,1.79463,6840676.0
2009-06-08 20:32:00,1.79463,1.79474,1.79463,1.79474,13354213.0
2009-06-08 20:33:00,1.79476,1.79489,1.79466,1.79477,8317471.0
2009-06-08 20:34:00,1.79471,1.79475,1.7946,1.7946,9920334.0
2009-06-08 20:35:00,1.79457,1.79463,1.79442,1.79463,6841074.0
2009-06-08 20:36:00,1.79468,1.79468,1.79448,1.79461,9583984.0
2009-06-08 20:37:00,1.79449,1.79456,1.79396,1.79396,4779617.0
2009-06-08 20:38:00,1.79435,1.79441,1.79431,1.79431,1749849.0
2009-06-08 20:39:00,1.79427,1.79427,1.794,1.79403,6280461.0
2009-06-08 20:40:00,1.79406,1.79408,1.79395,1.79408,7971418.0
2009-06-08 20:41:00,1.79417,1.7943,1.79412,1.79412,20921384.0
2009-06-08 20:42:00,1.79399,1.79399,1.79376,1.79394,10849084.0
2009-06-08 20:43:00,1.79392,1.79417,1.79392,1.79414,19034103.0
2009-06-08 20:44:00,1.7942,1.79422,1.79406,1.79421,20368634.0
2009-06-08 20:45:00,1.79416,1.79472,1.79408,1.79472,21773590.0
2009-06-08 20:46:00,1.79477,1.79486,1.79469,1.79469,17245424.0
2009-06-08 20:47:00,1.79459,1.79459,1.79406,1.79406,4574712.0
2009-06-08 20:48:00,1.79396,1.79396,1.79375,1.79375,7028748.0
2009-06-08 20:49:00,1.79373,1.79373,1.79346,1.79346,5725787.0
2009-06-08 20:50:00,1.79345,1.79364,1.79345,1.79364,15740942.0
2009-06-08 20:51:00,1.79378,1.79387,1.79373,1.79387,14084679.0
2009-06-08 20:52:00,1.79388,1.79411,1.79388,1.79411,1575088.0
2009-06-08 20:53:00,1.79418,1.79432,1.79418,1.79432,2248343.0
2009-06-08 20:54:00,1.79416,1.79449,1.79416,1.79448,8022743.0
2009-06-08 20:55:00,1.79439,1.79447,1.79424,1.79447,104634950.0
2009-06-08 20:56:00,1.79456,1.79469,1.79456,1.79467,8984504.0
2009-06-08 20:57:00,1.79488,1.79504,1.79488,1.79504,14742376.0
2009-06-08 20:58:00,1.795,1.79511,1.79492,1.79492,4402835.0
2009-06-08 20:59:00,1.79487,1.79487,1.79471,1.79471,4126948.0
2009-06-08 21:00:00,1.79466,1.79466,1.79372,1.79372,18826533.0
2009-06-08 21:01:00,1.79389,1.79414,1.79389,1.79414,3184505.0
2009-06-08 21:02:00,1.79421,1.7944,1.7938,1.79431,10171501.0
2009-06-08 21:03:00,1.79444,1.79468,1.79444,1.79468,6136456.0
2009-06-08 21:04:00,1.79471,1.79491,1.79471,1.79491,7380281.0
2009-06-08 21:05:00,1.79492,1.79567,1.79492,1.79547,33110613.0
2009-06-08 21:06:00,1.79527,1.79542,1.7951,1.79542,3508141.0
2009-06-08 21:07:00,1.79546,1.79562,1.7954,1.7954,20949858.0
2009-06-08 21:08:00,1.79539,1.79539,1.79512,1.79512,9613076.0
2009-06-08 21:09:00,1.79514,1.79514,1.79498,1.79498,1807079.0
2009-06-08 21:10:00,1.79492,1.79497,1.79464,1.79465,9781208.0
2009-06-08 21:11:00,1.79459,1.79459,1.7943,1.7943,3766183.0
2009-06-08 21:12:00,1.79426,1.79426,1.79413,1.79416,22295520.0
2009-06-08 21:13:00,1.79419,1.79419,1.79403,1.79414,21442710.0
2009-06-08 21:14:00,1.79424,1.79453,1.79412,1.79442,4214802.0
2009-06-08 21:15:00,1.79445,1.79445,1.79423,1.79423,5959380.0
2009-06-08 21:16:00,1.79446,1.79459,1.79439,1.79459,7433883.0
2009-06-08 21:17:00,1.79447,1.79447,1.79387,1.79387,5393326.0
2009-06-08 21:18:00,1.7943,1.79454,1.7943,1.79447,4785613.0
2009-06-08 21:19:00,1.79456,1.79497,1.79456,1.79469,48993552.0
2009-06-08 21:20:00,1.79471,1.79471,1.79432,1.79434,20474498.0
2009-06-08 21:21:00,1.79435,1.79435,1.79399,1.79408,7482170.0
2009-06-08 21:22:00,1.79392,1.794,1.79354,1.79383,1419135.0
2009-06-08 21:23:00,1.79384,1.79384,1.79345,1.79351,6180909.0
2009-06-08 21:24:00,1.79346,1.79346,1.79188,1.79328,1858865.0
2009-06-08 21:25:00,1.79325,1.79325,1.79291,1.79291,6634597.0
2009-06-08 21:26:00,1.79287,1.79306,1.79287,1.79302,5782408.0
2009-06-08 21:27:00,1.79306,1.79306,1.79278,1.79283,29465940.0
2009-06-08 21:28:00,1.79297,1.79355,1.79297,1.79344,7148102.0
2009-06-08 21:29:00,1.79321,1.79321,1.7916,1.7931,28689666.0
2009-06-08 21:30:00,1.79325,1.79338,1.79312,1.79331,4783816.0
2009-06-08 21:31:00,1.79343,1.7936,1.79343,1.79355,12904515.0
2009-06-08 21:32:00,1.79337,1.79337,1.79287,1.79287,4413440.0
2009-06-08 21:33:00,1.79283,1.79283,1.79234,1.79243,6327817.0
2009-06-08 21:34:00,1.79252,1.79259,1.79241,1.79241,12406978.0
2009-06-08 21:35:00,1.79246,1.79343,1.79246,1.79343,25472910.0
2009-06-08 21:36:00,1.79345,1.79345,1.7933,1.7933,7645419.0
2009-06-08 21:37:00,1.79322,1.79322,1.79253,1.79253,13812120.0
2009-06-08 21:38:00,1.79245,1.79275,1.79245,1.79271,2572947.0
2009-06-08 21:39:00,1.7926,1.79297,1.7926,1.79288,3656783.0
2009-06-08 21:40:00,1.79297,1.79328,1.79297,1.79323,3911397.0
2009-06-08 21:41:00,1.79325,1.79345,1.79325,1.79342,3496883.0
2009-06-08 21:42:00,1.7935,1.79372,1.7935,1.79368,2790878.0
2009-06-08 21:43:00,1.79371,1.79371,1.79338,1.79354,52283502.0
2009-06-08 21:44:00,1.79339,1.79339,1.79319,1.79338,2685665.0
2009-06-08 21:45:00,1.79334,1.79334,1.79302,1.79303,6820040.0
2009-06-08 21:46:00,1.79314,1.79324,1.79301,1.79324,5891943.0
2009-06-08 21:47:00,1.79322,1.79325,1.79296,1.79296,9119800.0
2009-06-08 21:48:00,1.79276,1.79276,1.79244,1.79244,3617280.0
2009-06-08 21:49:00,1.79252,1.79295,1.79252,1.79295,17821370.0
2009-06-08 21:50:00,1.79295,1.79311,1.79282,1.79286,33904008.0
2009-06-08 21:51:00,1.79288,1.79311,1.79288,1.79311,80544024.0
2009-06-08 21:52:00,1.79314,1.79314,1.79281,1.79283,2920508.0
2009-06-08 21:53:00,1.79286,1.79286,1.7927,1.79276,13791240.0
2009-06-08 21:54:00,1.79279,1.79291,1.79276,1.79276,7396922.0
2009-06-08 21:55:00,1.79265,1.79288,1.7924,1.7924,6842664.0
2009-06-08 21:56:00,1.79247,1.79278,1.79247,1.79278,1986686.0
2009-06-08 21:57:00,1.79287,1.79304,1.79285,1.79304,8438112.0
2009-06-08 21:58:00,1.79303,1.79322,1.79303,1.79322,10156177.0
2009-06-08 21:59:00,1.79332,1.79373,1.79332,1.79371,15711398.0
2009-06-08 22:00:00,1.79368,1.79368,1.7928,1.7928,7548877.0
2009-06-08 22:01:00,1.79278,1.79278,1.79263,1.79267,3108659.0
2009-06-08 22:02:00,1.7927,1.79287,1.79266,1.79279,4305515.0
2009-06-08 22:03:00,1.79267,1.79267,1.7925,1.79258,8787110.0
2009-06-08 22:04:00,1.79277,1.79299,1.79276,1.79276,1653045.0
2009-06-08 22:05:00,1.79276,1.79276,1.79252,1.79252,3149650.0
2009-06-08 22:06:00,1.79251,1.79251,1.79194,1.79222,5635891.0
2009-06-08 22:07:00,1.79219,1.7922,1.79201,1.79201,19844008.0
2009-06-08 22:08:00,1.79192,1.79286,1.79186,1.79286,2323977.0
2009-06-08 22:09:00,1.79298,1.79313,1.79293,1.79313,24215004.0
2009-06-08 22:10:00,1.79315,1.79327,1.79299,1.79327,3624045.0
2009-06-08 22:11:00,1.79333,1.7934,1.79312,1.79319,11887555.0
2009-06-08 22:12:00,1.79319,1.79333,1.79319,1.79319,94299602.0
2009-06-08 22:13:00,1.79304,1.79304,1.7925,1.7925,1954924.0
2009-06-08 22:14:00,1.79245,1.79262,1.79245,1.79262,2914659.0
2009-06-08 22:15:00,1.79264,1.79264,1.79246,1.79246,7473888.0
2009-06-08 22:16:00,1.7925,1.79261,1.7924,1.79261,4003619.0
2009-06-08 22:17:00,1.79264,1.79283,1.79263,1.79263,15640000.0
2009-06-08 22:18:00,1.79258,1.7926,1.79229,1.7926,11210629.0
2009-06-08 22:19:00,1.79269,1.79269,1.7924,1.79242,6426409.0
2009-06-08 22:20:00,1.79243,1.7925,1.79234,1.79234,2753401.0
2009-06-08 22:21:00,1.79239,1.79252,1.79226,1.7923,4891041.0
2009-06-08 22:22:00,1.79204,1.79204,1.79179,1.79189,6957879.0
2009-06-08 22:23:00,1.79189,1.79189,1.79157,1.79157,5080548.0
2009-06-08 22:24:00,1.79152,1.79152,1.79128,1.79129,7633417.0
2009-06-08 22:25:00,1.79111,1.7913,1.79111,1.7913,28337526.0
2009-06-08 22:26:00,1.79133,1.79148,1.79133,1.79148,7554317.0
2009-06-08 22:27:00,1.79142,1.79149,1.79135,1.79149,6515081.0
2009-06-08 22:28:00,1.79143,1.7917,1.79143,1.7917,5043576.0
2009-06-08 22:29:00,1.79154,1.79154,1.79139,1.79147,4039599.0
2009-06-08 22:30:00,1.79146,1.79146,1.79111,1.79142,7894643.0
2009-06-08 22:31:00,1.79142,1.79142,1.79125,1.79136,6497909.0
2009-06-08 22:32:00,1.79137,1.79143,1.79126,1.7914,18576900.0
2009-06-08 22:33:00,1.79135,1.79138,1.79123,1.79138,7436274.0
2009-06-08 22:34:00,1.79139,1.79139,1.79126,1.79126,4858408.0
2009-06-08 22:35:00,1.79119,1.79119,1.79099,1.7911,3086226.0
2009-06-08 22:36:00,1.7911,1.7911,1.79093,1.79096,4724026.0
2009-06-08 22:37:00,1.79095,1.79103,1.79063,1.79103,1682579.0
2009-06-08 22:38:00,1.79108,1.7913,1.79108,1.7913,4635981.0
2009-06-08 22:39:00,1.79133,1.79168,1.79126,1.79148,19626898.0
2009-06-08 22:40:00,1.79132,1.79132,1.79104,1.79104,4616914.0
2009-06-08 22:41:00,1.79088,1.79089,1.79078,1.79078,6349215.0
2009-06-08 22:42:00,1.79084,1.79086,1.79075,1.79075,5335272.0
2009-06-08 22:43:00,1.7906,1.79068,1.79029,1.79029,3547812.0
2009-06-08 22:44:00,1.79032,1.79043,1.79032,1.79043,6691360.0
2009-06-08 22:45:00,1.79051,1.79064,1.79051,1.79064,12900480.0
2009-06-08 22:46:00,1.79054,1.79054,1.79026,1.79026,5789857.0
2009-06-08 22:47:00,1.79021,1.79021,1.78999,1.7901,6257699.0
2009-06-08 22:48:00,1.79011,1.79026,1.79003,1.79003,2193865.0
2009-06-08 22:49:00,1.79016,1.79036,1.79016,1.79029,18824344.0
2009-06-08 22:50:00,1.79038,1.79051,1.79035,1.79035,13043495.0
2009-06-08 22:51:00,1.79027,1.79029,1.78993,1.78993,22000600.0
2009-06-08 22:52:00,1.78998,1.79005,1.7898,1.7898,16697446.0
2009-06-08 22:53:00,1.78972,1.78976,1.78961,1.78976,4621822.0
2009-06-08 22:54:00,1.78994,1.79034,1.78994,1.79026,7225742.0
2009-06-08 22:55:00,1.79033,1.79044,1.79027,1.79035,7432036.0
2009-06-08 22:56:00,1.79038,1.7905,1.79032,1.79046,5954388.0
2009-06-08 22:57:00,1.79043,1.79043,1.79015,1.79015,6565717.0
2009-06-08 22:58:00,1.79014,1.79014,1.78988,1.78988,29376780.0
2009-06-08 22:59:00,1.78981,1.78985,1.78951,1.78967,10383342.0
2009-06-08 23:00:00,1.78977,1.7898,1.78966,1.78966,8359580.0
2009-06-08 23:01:00,1.78973,1.78976,1.7895,1.7895,9130725.0
2009-06-08 23:02:00,1.78952,1.79006,1.78952,1.79006,21833252.0
2009-06-08 23:03:00,1.79015,1.79033,1.79012,1.79033,8698957.0
2009-06-08 23:04:00,1.79046,1.79065,1.79046,1.79065,22950101.0
2009-06-08 23:05:00,1.79068,1.79083,1.79068,1.79069,5025476.0
2009-06-08 23:06:00,1.79078,1.79078,1.78905,1.7904,1486994.0
2009-06-08 23:07:00,1.79037,1.7906,1.79037,1.7906,6598942.0
2009-06-08 23:08:00,1.79077,1.79099,1.79076,1.79099,7250023.0
2009-06-08 23:09:00,1.79107,1.79145,1.79107,1.79145,12214275.0
2009-06-08 23:10:00,1.79138,1.79138,1.79113,1.79113,6993900.0
2009-06-08 23:11:00,1.79128,1.79131,1.79106,1.79106,15236483.0
2009-06-08 23:12:00,1.79102,1.79102,1.79086,1.79086,11219052.0
2009-06-08 23:13:00,1.79107,1.79139,1.79107,1.79139,26290007.0
2009-06-08 23:14:00,1.79154,1.79154,1.79076,1.79126,3933485.0
2009-06-08 23:15:00,1.79139,1.79165,1.79139,1.79165,7839887.0
2009-06-08 23:16:00,1.79159,1.79159,1.79128,1.79136,988248.0
2009-06-08 23:17:00,1.79134,1.79151,1.79122,1.79143,2486208.0
2009-06-08 23:18:00,1.79145,1.7915,1.79127,1.79145,2134475.0
2009-06-08 23:19:00,1.79142,1.79142,1.79134,1.79141,2502195.0
2009-06-08 23:20:00,1.79138,1.79152,1.79138,1.79152,6883337.0
2009-06-08 23:21:00,1.79147,1.79147,1.79099,1.79143,5085988.0
2009-06-08 23:22:00,1.79018,1.79184,1.79018,1.79184,3632646.0
2009-06-08 23:23:00,1.79187,1.7921,1.79133,1.79133,15412201.0
2009-06-08 23:24:00,1.79144,1.79144,1.79122,1.79122,15103128.0
2009-06-08 23:25:00,1.79121,1.79149,1.79121,1.79147,6313667.0
2009-06-08 23:26:00,1.79155,1.79156,1.79135,1.79144,7306429.0
2009-06-08 23:27:00,1.79141,1.79141,1.7912,1.7912,1664424.0
2009-06-08 23:28:00,1.79104,1.79113,1.79095,1.79095,8653190.0
2009-06-08 23:29:00,1.79107,1.79107,1.79084,1.79105,4433608.0
2009-06-08 23:30:00,1.79107,1.79107,1.79078,1.79078,17983765.0
2009-06-08 23:31:00,1.7909,1.79102,1.7909,1.79092,10067608.0
2009-06-08 23:32:00,1.7909,1.79107,1.79088,1.79105,6713512.0
2009-06-08 23:33:00,1.79097,1.79115,1.79097,1.79104,7321623.0
2009-06-08 23:34:00,1.79092,1.79106,1.79062,1.79106,5545551.0
2009-06-08 23:35:00,1.79104,1.79104,1.79087,1.79087,5602914.0
2009-06-08 23:36:00,1.79076,1.79076,1.79059,1.79065,4466948.0
2009-06-08 23:37:00,1.79057,1.79057,1.79004,1.79049,16286307.0
2009-06-08 23:38:00,1.79049,1.79068,1.79035,1.79068,15202121.0
2009-06-08 23:39:00,1.79073,1.79077,1.79057,1.79057,3452625.0
2009-06-08 23:40:00,1.79071,1.79075,1.7905,1.7905,15248347.0
2009-06-08 23:41:00,1.79055,1.79055,1.79031,1.79042,4852716.0
2009-06-08 23:42:00,1.79038,1.79038,1.79007,1.79007,18003060.0
2009-06-08 23:43:00,1.78994,1.79,1.78983,1.79,6316754.0
2009-06-08 23:44:00,1.79025,1.79042,1.79025,1.79042,7749037.0
2009-06-08 23:45:00,1.7904,1.7905,1.79013,1.79036,1499246.0
2009-06-08 23:46:00,1.79046,1.79065,1.79046,1.79055,5998769.0
2009-06-08 23:47:00,1.79052,1.79052,1.79031,1.79031,1666864.0
2009-06-08 23:48:00,1.79034,1.79053,1.79031,1.79053,3396665.0
2009-06-08 23:49:00,1.79058,1.79064,1.79056,1.79062,19704626.0
2009-06-08 23:50:00,1.79054,1.79059,1.79052,1.79056,4055334.0
2009-06-08 23:51:00,1.7907,1.79093,1.7907,1.79093,7786154.0
2009-06-08 23:52:00,1.79097,1.79097,1.79077,1.7908,8279482.0
2009-06-08 23:53:00,1.79056,1.7906,1.79011,1.79011,7341539.0
2009-06-08 23:54:00,1.79021,1.79021,1.78992,1.79002,11090692.0
2009-06-08 23:55:00,1.78994,1.78994,1.78974,1.78974,11080189.0
2009-06-08 23:56:00,1.7895,1.78962,1.7895,1.78962,5314112.0
2009-06-08 23:57:00,1.78981,1.78991,1.78981,1.78991,3093386.0
2009-06-08 23:58:00,1.78977,1.78979,1.78962,1.78974,21159317.0
2009-06-08 23:59:00,1.78989,1.79016,1.78989,1.79008,12027307.0
2009-06-09 00:00:00,1.79004,1.79019,1.79002,1.79019,6010763.0
2009-06-09 00:01:00,1.79027,1.79044,1.79027,1.79041,7463584.0
2009-06-09 00:02:00,1.7905,1.79064,1.79041,1.79064,3243706.0
2009-06-09 00:03:00,1.79069,1.79096,1.79069,1.79096,18255625.0
2009-06-09 00:04:00,1.79101,1.79122,1.79101,1.79116,17955119.0
2009-06-09 00:05:00,1.79112,1.79112,1.79097,1.79108,5747784.0
2009-06-09 00:06:00,1.79134,1.7914,1.79134,1.79134,4915303.0
2009-06-09 00:07:00,1.7913,1.7913,1.79087,1.7909,17890577.0
2009-06-09 00:08:00,1.79089,1.79089,1.79059,1.79071,9877614.0
2009-06-09 00:09:00,1.79065,1.79065,1.79035,1.79039,5657500.0
2009-06-09 00:10:00,1.79022,1.79054,1.79021,1.79054,10008421.0
2009-06-09 00:11:00,1.7906,1.79074,1.79056,1.79056,11390067.0
2009-06-09 00:12:00,1.79055,1.79092,1.79055,1.79092,10287077.0
2009-06-09 00:13:00,1.79089,1.7909,1.79069,1.79069,16040717.0
2009-06-09 00:14:00,1.79057,1.79057,1.79045,1.79045,60791167.0
2009-06-09 00:15:00,1.79051,1.79062,1.79044,1.79059,2402650.0
2009-06-09 00:16:00,1.7906,1.7906,1.7905,1.7906,9617706.0
2009-06-09 00:17:00,1.79065,1.79095,1.79065,1.79095,6837376.0
2009-06-09 00:18:00,1.79102,1.79102,1.79067,1.79069,9919281.0
2009-06-09 00:19:00,1.79072,1.79074,1.79059,1.79074,8976396.0
2009-06-09 00:20:00,1.79076,1.79087,1.79068,1.79068,17455875.0
2009-06-09 00:21:00,1.7907,1.7907,1.79046,1.79054,13253115.0
2009-06-09 00:22:00,1.79042,1.79049,1.79029,1.79033,13082549.0
2009-06-09 00:23:00,1.79035,1.79035,1.79017,1.7902,3962547.0
2009-06-09 00:24:00,1.79015,1.79044,1.79001,1.79028,5705602.0
2009-06-09 00:25:00,1.79022,1.79022,1.79009,1.7901,8531736.0
2009-06-09 00:26:00,1.79007,1.7902,1.79003,1.7902,16207026.0
2009-06-09 00:27:00,1.79024,1.79038,1.79024,1.7903,3491990.0
2009-06-09 00:28:00,1.79032,1.79058,1.78998,1.79055,8428463.0
2009-06-09 00:29:00,1.79055,1.7906,1.79042,1.7905,11536245.0
2009-06-09 00:30:00,1.79051,1.79051,1.79035,1.79048,13843541.0
2009-06-09 00:31:00,1.79042,1.79054,1.79022,1.79022,19625970.0
2009-06-09 00:32:00,1.79017,1.79017,1.78974,1.78974,3352724.0
2009-06-09 00:33:00,1.78971,1.78985,1.78971,1.78982,4759826.0
2009-06-09 00:34:00,1.78989,1.78989,1.78981,1.78981,3302051.0
2009-06-09 00:35:00,1.78976,1.78976,1.78947,1.78952,9105429.0
2009-06-09 00:36:00,1.7896,1.7896,1.78947,1.78948,16906382.0
2009-06-09 00:37:00,1.78943,1.78953,1.78924,1.78924,10543490.0
2009-06-09 00:38:00,1.78929,1.78934,1.7892,1.7892,9173486.0
2009-06-09 00:39:00,1.78911,1.7894,1.78911,1.78934,7599111.0
2009-06-09 00:40:00,1.78928,1.78935,1.78911,1.78911,20424648.0
2009-06-09 00:41:00,1.78921,1.78936,1.78921,1.78927,8941186.0
2009-06-09 00:42:00,1.78926,1.78933,1.78926,1.78926,14378984.0
2009-06-09 00:43:00,1.78928,1.78946,1.78924,1.78937,4828925.0
2009-06-09 00:44:00,1.78937,1.78937,1.7892,1.78932,2318481.0
2009-06-09 00:45:00,1.78929,1.78946,1.78929,1.78946,4239430.0
2009-06-09 00:46:00,1.78938,1.78949,1.78931,1.78931,6010729.0
2009-06-09 00:47:00,1.78901,1.78901,1.78879,1.789,10184532.0
2009-06-09 00:48:00,1.78914,1.78914,1.78867,1.78867,16704594.0
2009-06-09 00:49:00,1.78871,1.78874,1.78861,1.78873,11245885.0
2009-06-09 00:50:00,1.78857,1.7886,1.78843,1.78843,4716465.0
2009-06-09 00:51:00,1.78866,1.78873,1.78843,1.78873,4405678.0
2009-06-09 00:52:00,1.78853,1.78853,1.78823,1.78823,20053290.0
2009-06-09 00:53:00,1.78824,1.78824,1.78795,1.78816,15318200.0
2009-06-09 00:54:00,1.78841,1.78849,1.78818,1.78818,4196658.0
2009-06-09 00:55:00,1.78838,1.78895,1.78838,1.78895,7044559.0
2009-06-09 00:56:00,1.78901,1.7892,1.78901,1.78908,5903088.0
2009-06-09 00:57:00,1.78845,1.78902,1.78845,1.78876,19812513.0
2009-06-09 00:58:00,1.78873,1.78873,1.7885,1.78857,10472848.0
2009-06-09 00:59:00,1.78852,1.78861,1.78822,1.78861,7339633.0
2009-06-09 01:00:00,1.78875,1.78906,1.78875,1.78906,7617250.0
2009-06-09 01:01:00,1.78907,1.78928,1.78864,1.78928,6322194.0
2009-06-09 01:02:00,1.78933,1.7895,1.78933,1.78942,8076111.0
2009-06-09 01:03:00,1.78954,1.78978,1.78954,1.78978,18015804.0
2009-06-09 01:04:00,1.78979,1.78996,1.78979,1.78994,3988089.0
2009-06-09 01:05:00,1.79002,1.7902,1.79,1.7902,5516866.0
2009-06-09 01:06:00,1.79037,1.79043,1.79019,1.79043,3211479.0
2009-06-09 01:07:00,1.79048,1.79064,1.79042,1.79042,7802193.0
2009-06-09 01:08:00,1.79031,1.79031,1.79005,1.79017,17656343.0
2009-06-09 01:09:00,1.79019,1.79027,1.79011,1.79022,4185475.0
2009-06-09 01:10:00,1.79022,1.79033,1.79022,1.79033,5852826.0
2009-06-09 01:11:00,1.7905,1.79074,1.7905,1.79074,5188018.0
2009-06-09 01:12:00,1.79084,1.79093,1.79061,1.79061,4430239.0
2009-06-09 01:13:00,1.79053,1.79065,1.79044,1.79064,5821181.0
2009-06-09 01:14:00,1.79058,1.79058,1.79025,1.79043,1703464.0
2009-06-09 01:15:00,1.79042,1.79054,1.79034,1.79054,3389405.0
2009-06-09 01:16:00,1.79058,1.79058,1.79018,1.79041,31544692.0
2009-06-09 01:17:00,1.79022,1.79022,1.79,1.79001,4031642.0
2009-06-09 01:18:00,1.79006,1.79036,1.79003,1.79036,6023517.0
2009-06-09 01:19:00,1.79003,1.79047,1.78999,1.79004,10890956.0
2009-06-09 01:20:00,1.7904,1.7907,1.78921,1.7907,3034092.0
2009-06-09 01:21:00,1.79082,1.79107,1.7907,1.79096,8678617.0
2009-06-09 01:22:00,1.79105,1.79155,1.79086,1.79119,28475769.0
2009-06-09 01:23:00,1.79179,1.79179,1.79162,1.79162,8343811.0
2009-06-09 01:24:00,1.79158,1.79176,1.79143,1.79176,14497884.0
2009-06-09 01:25:00,1.7919,1.7921,1.7919,1.79193,3788822.0
2009-06-09 01:26:00,1.79184,1.79186,1.79173,1.79173,14584985.0
2009-06-09 01:27:00,1.79164,1.79183,1.79161,1.79183,24874239.0
2009-06-09 01:28:00,1.7917,1.79171,1.79152,1.79152,4929905.0
2009-06-09 01:29:00,1.79137,1.79137,1.79109,1.79109,7847145.0
2009-06-09 01:30:00,1.79112,1.79123,1.79104,1.79109,4376655.0
2009-06-09 01:31:00,1.79126,1.79126,1.79105,1.7911,2718571.0
2009-06-09 01:32:00,1.79104,1.79116,1.79099,1.79116,7126084.0
2009-06-09 01:33:00,1.79104,1.79109,1.79099,1.79104,3923565.0
2009-06-09 01:34:00,1.79119,1.79126,1.79076,1.79125,16064812.0
2009-06-09 01:35:00,1.7912,1.79133,1.7911,1.79125,16921516.0
2009-06-09 01:36:00,1.79125,1.79125,1.79082,1.79082,4993003.0
2009-06-09 01:37:00,1.79086,1.79094,1.79077,1.79084,4936212.0
2009-06-09 01:38:00,1.79076,1.79083,1.79074,1.79083,16134080.0
2009-06-09 01:39:00,1.79086,1.79116,1.79072,1.79072,4318558.0
2009-06-09 01:40:00,1.79112,1.79112,1.79084,1.7909,3092813.0
2009-06-09 01:41:00,1.79089,1.79089,1.7902,1.79075,8828604.0
2009-06-09 01:42:00,1.79112,1.79137,1.79112,1.79132,5525636.0
2009-06-09 01:43:00,1.79131,1.79131,1.79095,1.79112,7425268.0
2009-06-09 01:44:00,1.79138,1.79146,1.79132,1.79132,7941244.0
2009-06-09 01:45:00,1.7913,1.79131,1.79117,1.79131,3035756.0
2009-06-09 01:46:00,1.79155,1.79169,1.79148,1.79168,1710035.0
2009-06-09 01:47:00,1.7919,1.7919,1.79153,1.79153,20520587.0
2009-06-09 01:48:00,1.79147,1.79156,1.79136,1.79156,1609430.0
2009-06-09 01:49:00,1.7917,1.79188,1.7917,1.79181,7070221.0
2009-06-09 01:50:00,1.79177,1.79177,1.79152,1.79152,7665273.0
2009-06-09 01:51:00,1.79162,1.79162,1.79145,1.79151,16438323.0
2009-06-09 01:52:00,1.79126,1.79132,1.79113,1.79128,4459226.0
2009-06-09 01:53:00,1.79145,1.79158,1.79134,1.79136,4651449.0
2009-06-09 01:54:00,1.79147,1.79156,1.79141,1.79156,27963765.0
2009-06-09 01:55:00,1.79146,1.79175,1.79146,1.79175,14673425.0
2009-06-09 01:56:00,1.79157,1.79165,1.79146,1.79152,19366895.0
2009-06-09 01:57:00,1.79158,1.79183,1.79139,1.79183,14869942.0
2009-06-09 01:58:00,1.79185,1.79199,1.7918,1.7918,2095246.0
2009-06-09 01:59:00,1.79178,1.79188,1.79178,1.79187,7721418.0
2009-06-09 02:00:00,1.79168,1.792,1.79168,1.79197,7841390.0
2009-06-09 02:01:00,1.79199,1.79209,1.79184,1.79184,2021658.0
2009-06-09 02:02:00,1.79181,1.79198,1.79142,1.79198,14508678.0
2009-06-09 02:03:00,1.79206,1.7922,1.79187,1.79187,19764154.0
2009-06-09 02:04:00,1.79181,1.79181,1.79168,1.79171,15585156.0
2009-06-09 02:05:00,1.79168,1.79168,1.79131,1.79131,28421347.0
2009-06-09 02:06:00,1.79122,1.79122,1.79108,1.7911,4958902.0
2009-06-09 02:07:00,1.79087,1.79093,1.79045,1.79045,4127766.0
2009-06-09 02:08:00,1.79056,1.79067,1.79047,1.79067,15064446.0
2009-06-09 02:09:00,1.7906,1.79078,1.7906,1.79073,8500912.0
2009-06-09 02:10:00,1.79072,1.7908,1.79072,1.7908,6722019.0
2009-06-09 02:11:00,1.79094,1.79119,1.79094,1.79103,1780146.0
2009-06-09 02:12:00,1.79089,1.79089,1.79065,1.79066,20937237.0
2009-06-09 02:13:00,1.79049,1.79049,1.79036,1.79048,1751188.0
2009-06-09 02:14:00,1.79051,1.79078,1.79047,1.79078,2859335.0
2009-06-09 02:15:00,1.79086,1.79093,1.79086,1.79087,8199530.0
2009-06-09 02:16:00,1.79051,1.79059,1.79025,1.79029,6799698.0
2009-06-09 02:17:00,1.79024,1.79024,1.78997,1.78997,6044892.0
2009-06-09 02:18:00,1.78975,1.7901,1.78932,1.7901,8602356.0
2009-06-09 02:19:00,1.79015,1.79055,1.79015,1.79055,2936307.0
2009-06-09 02:20:00,1.79023,1.79073,1.79023,1.79058,4502719.0
2009-06-09 02:21:00,1.79063,1.79068,1.7906,1.79068,15603560.0
2009-06-09 02:22:00,1.79076,1.79078,1.79066,1.79069,5373626.0
2009-06-09 02:23:00,1.79056,1.79078,1.79056,1.79069,4957801.0
2009-06-09 02:24:00,1.79051,1.79057,1.7904,1.79047,17167002.0
2009-06-09 02:25:00,1.79051,1.79067,1.7901,1.79067,17329892.0
2009-06-09 02:26:00,1.79055,1.79072,1.79043,1.79043,4345515.0
2009-06-09 02:27:00,1.79051,1.79055,1.79033,1.79033,7790625.0
2009-06-09 02:28:00,1.79038,1.79062,1.79036,1.79062,2597281.0
2009-06-09 02:29:00,1.79044,1.79066,1.79042,1.79066,4638251.0
2009-06-09 02:30:00,1.79061,1.79062,1.79042,1.79056,7257140.0
2009-06-09 02:31:00,1.79068,1.79082,1.79068,1.79082,5012615.0
2009-06-09 02:32:00,1.79091,1.79108,1.79089,1.79089,25659416.0
2009-06-09 02:33:00,1.79095,1.79097,1.79085,1.79093,16015138.0
2009-06-09 02:34:00,1.79095,1.79099,1.79087,1.79094,3524157.0
2009-06-09 02:35:00,1.79092,1.79099,1.79086,1.79094,14296307.0
2009-06-09 02:36:00,1.79092,1.79112,1.79092,1.79096,9121910.0
2009-06-09 02:37:00,1.79055,1.79131,1.79053,1.79131,26630291.0
2009-06-09 02:38:00,1.79148,1.7918,1.79134,1.79134,8458692.0
2009-06-09 02:39:00,1.79133,1.79133,1.78976,1.79088,3122137.0
2009-06-09 02:40:00,1.79034,1.79152,1.79034,1.7911,11222006.0
2009-06-09 02:41:00,1.79141,1.79141,1.79114,1.79122,6209173.0
2009-06-09 02:42:00,1.79123,1.79144,1.79116,1.79128,3927178.0
2009-06-09 02:43:00,1.79146,1.79151,1.79113,1.79129,29942755.0
2009-06-09 02:44:00,1.7911,1.7911,1.79088,1.79094,3256535.0
2009-06-09 02:45:00,1.79098,1.79098,1.7908,1.79086,1742140.0
2009-06-09 02:46:00,1.79091,1.79095,1.79079,1.79091,6058051.0
2009-06-09 02:47:00,1.79086,1.79096,1.79071,1.79096,4700519.0
2009-06-09 02:48:00,1.79105,1.79107,1.79074,1.79074,5627529.0
2009-06-09 02:49:00,1.79063,1.79076,1.79053,1.79076,5782281.0
2009-06-09 02:50:00,1.79068,1.79068,1.79032,1.79032,4380861.0
2009-06-09 02:51:00,1.79026,1.79026,1.79009,1.79011,18298627.0
2009-06-09 02:52:00,1.79012,1.79022,1.79003,1.79022,8309932.0
2009-06-09 02:53:00,1.7903,1.79039,1.79024,1.79035,3428503.0
2009-06-09 02:54:00,1.7903,1.7903,1.79013,1.79014,5245167.0
2009-06-09 02:55:00,1.79004,1.79004,1.78962,1.78965,3952517.0
2009-06-09 02:56:00,1.78958,1.78958,1.78916,1.78916,16766685.0
2009-06-09 02:57:00,1.78904,1.78912,1.78886,1.78904,8074495.0
2009-06-09 02:58:00,1.78916,1.78978,1.789,1.78978,6144018.0
2009-06-09 02:59:00,1.78977,1.78998,1.78976,1.78998,7562047.0
2009-06-09 03:00:00,1.78997,1.79012,1.78997,1.79008,7659815.0
2009-06-09 03:01:00,1.79012,1.79035,1.79009,1.79035,9952341.0
2009-06-09 03:02:00,1.79041,1.79078,1.78981,1.78981,19374647.0
2009-06-09 03:03:00,1.79028,1.79028,1.79004,1.79004,5872550.0
2009-06-09 03:04:00,1.79003,1.79006,1.78971,1.78971,7454562.0
2009-06-09 03:05:00,1.78964,1.78972,1.78957,1.78957,4655711.0
2009-06-09 03:06:00,1.78942,1.78957,1.78942,1.78957,13979008.0
2009-06-09 03:07:00,1.78963,1.78979,1.78963,1.78975,19422072.0
2009-06-09 03:08:00,1.78983,1.79002,1.78983,1.79002,4736270.0
2009-06-09 03:09:00,1.79004,1.79013,1.78985,1.78985,4339374.0
2009-06-09 03:10:00,1.78999,1.79,1.78981,1.78999,11175478.0
2009-06-09 03:11:00,1.78992,1.79019,1.78992,1.79019,17526589.0
2009-06-09 03:12:00,1.79015,1.79028,1.79015,1.79017,11141592.0
2009-06-09 03:13:00,1.79027,1.79027,1.78991,1.78991,5954167.0
2009-06-09 03:14:00,1.78976,1.78984,1.78958,1.78978,4572291.0
2009-06-09 03:15:00,1.78968,1.78968,1.78937,1.78961,2549743.0
2009-06-09 03:16:00,1.78961,1.78961,1.78942,1.78942,4531648.0
2009-06-09 03:17:00,1.7894,1.78987,1.7894,1.78987,15329407.0
2009-06-09 03:18:00,1.78986,1.79028,1.78986,1.79019,9065385.0
2009-06-09 03:19:00,1.79,1.79002,1.78989,1.79002,21919560.0
2009-06-09 03:20:00,1.79014,1.79021,1.79014,1.79018,7603673.0
2009-06-09 03:21:00,1.7902,1.79025,1.79009,1.79025,8936665.0
2009-06-09 03:22:00,1.79015,1.79023,1.79008,1.79018,10783980.0
2009-06-09 03:23:00,1.79011,1.79019,1.79004,1.79019,17691903.0
2009-06-09 03:24:00,1.79018,1.79032,1.78998,1.79012,8985916.0
2009-06-09 03:25:00,1.79014,1.79021,1.79014,1.79021,3068821.0
2009-06-09 03:26:00,1.79005,1.79007,1.78996,1.78998,4732850.0
2009-06-09 03:27:00,1.79009,1.79009,1.78988,1.78988,3566727.0
2009-06-09 03:28:00,1.78975,1.79017,1.78975,1.79006,18951303.0
2009-06-09 03:29:00,1.79021,1.7904,1.79014,1.7904,13586751.0
2009-06-09 03:30:00,1.79043,1.79053,1.79041,1.79053,11042637.0
2009-06-09 03:31:00,1.79049,1.79049,1.79003,1.7904,8305542.0
2009-06-09 03:32:00,1.79032,1.79032,1.79005,1.79023,3350274.0
2009-06-09 03:33:00,1.79029,1.79029,1.79003,1.79003,15794783.0
2009-06-09 03:34:00,1.78999,1.78999,1.78973,1.78995,8779311.0
2009-06-09 03:35:00,1.78998,1.78999,1.78968,1.78999,6144306.0
2009-06-09 03:36:00,1.79009,1.79009,1.7897,1.7897,4324980.0
2009-06-09 03:37:00,1.78974,1.79003,1.78974,1.78999,11932278.0
2009-06-09 03:38:00,1.79011,1.79011,1.78978,1.79001,12502939.0
2009-06-09 03:39:00,1.78994,1.7901,1.78976,1.78976,15931254.0
2009-06-09 03:40:00,1.78974,1.78989,1.78974,1.78989,8187902.0
2009-06-09 03:41:00,1.78993,1.7901,1.78981,1.7901,9606122.0
2009-06-09 03:42:00,1.79001,1.79003,1.78994,1.78994,7354391.0
2009-06-09 03:43:00,1.78988,1.79006,1.78979,1.79006,9304155.0
2009-06-09 03:44:00,1.79001,1.79007,1.78993,1.79001,2491599.0
2009-06-09 03:45:00,1.78986,1.78986,1.78948,1.78948,62917782.0
2009-06-09 03:46:00,1.78947,1.78977,1.78946,1.78977,16344730.0
2009-06-09 03:47:00,1.7899,1.79039,1.7899,1.79037,10927425.0
2009-06-09 03:48:00,1.79036,1.79036,1.79015,1.79017,10977318.0
2009-06-09 03:49:00,1.79013,1.79013,1.78992,1.78992,10802398.0
2009-06-09 03:50:00,1.78998,1.78998,1.78966,1.78966,5644519.0
2009-06-09 03:51:00,1.78958,1.78958,1.78931,1.78932,9234005.0
2009-06-09 03:52:00,1.78931,1.78958,1.78931,1.78958,18104207.0
2009-06-09 03:53:00,1.7896,1.78967,1.7896,1.78967,4994720.0
2009-06-09 03:54:00,1.78953,1.78961,1.78953,1.78953,5661728.0
2009-06-09 03:55:00,1.78954,1.78958,1.78944,1.78953,16948385.0
2009-06-09 03:56:00,1.78955,1.7898,1.78955,1.7898,20056720.0
2009-06-09 03:57:00,1.78978,1.78978,1.78901,1.78901,3351628.0
2009-06-09 03:58:00,1.7888,1.7888,1.78854,1.78854,7601938.0
2009-06-09 03:59:00,1.7885,1.78856,1.78833,1.78833,6284123.0
2009-06-09 04:00:00,1.78843,1.78882,1.78843,1.78882,13241559.0
2009-06-09 04:01:00,1.78888,1.78908,1.78884,1.78884,20991386.0
2009-06-09 04:02:00,1.78884,1.78912,1.78876,1.78912,3237113.0
2009-06-09 04:03:00,1.789,1.78943,1.789,1.78938,4971104.0
2009-06-09 04:04:00,1.78935,1.78954,1.78922,1.78954,10851230.0
2009-06-09 04:05:00,1.78965,1.78965,1.78922,1.78922,11181260.0
2009-06-09 04:06:00,1.789,1.78912,1.78891,1.78891,7903476.0
2009-06-09 04:07:00,1.78921,1.78955,1.78921,1.78955,7701842.0
2009-06-09 04:08:00,1.78951,1.78975,1.78951,1.78975,8147069.0
2009-06-09 04:09:00,1.7897,1.78978,1.78953,1.78953,4306854.0
2009-06-09 04:10:00,1.78956,1.78956,1.78921,1.78939,18157597.0
2009-06-09 04:11:00,1.78958,1.78977,1.78954,1.78963,3380102.0
2009-06-09 04:12:00,1.78949,1.78951,1.78938,1.78938,1756442.0
2009-06-09 04:13:00,1.78931,1.7895,1.78913,1.7895,5675280.0
2009-06-09 04:14:00,1.78952,1.78955,1.78905,1.78923,1593756.0
2009-06-09 04:15:00,1.78922,1.78933,1.7892,1.78933,7888666.0
2009-06-09 04:16:00,1.78913,1.78935,1.78906,1.78935,5799443.0
2009-06-09 04:17:00,1.78934,1.78993,1.78934,1.78993,19967895.0
2009-06-09 04:18:00,1.79001,1.79014,1.78998,1.79001,4572856.0
2009-06-09 04:19:00,1.78987,1.78988,1.78974,1.78986,14151599.0
2009-06-09 04:20:00,1.78979,1.78986,1.78979,1.78986,3261193.0
2009-06-09 04:21:00,1.78988,1.78996,1.78979,1.78991,15295421.0
2009-06-09 04:22:00,1.78987,1.78987,1.7893,1.78983,17009197.0
2009-06-09 04:23:00,1.78991,1.7901,1.78991,1.79003,4554854.0
2009-06-09 04:24:00,1.79004,1.79004,1.78988,1.78988,5190287.0
2009-06-09 04:25:00,1.78977,1.78994,1.78937,1.78956,5257942.0
2009-06-09 04:26:00,1.78966,1.78991,1.78935,1.78935,6863163.0
2009-06-09 04:27:00,1.78925,1.78925,1.7887,1.7887,7075046.0
2009-06-09 04:28:00,1.78887,1.78922,1.78887,1.78922,11139199.0
2009-06-09 04:29:00,1.78903,1.78903,1.78862,1.78862,17310391.0
2009-06-09 04:30:00,1.78861,1.7888,1.78852,1.7888,4135054.0
2009-06-09 04:31:00,1.78876,1.78944,1.78876,1.78944,9133619.0
2009-06-09 04:32:00,1.78944,1.78965,1.78944,1.78965,1772171.0
2009-06-09 04:33:00,1.78968,1.78998,1.78959,1.78998,6694548.0
2009-06-09 04:34:00,1.78991,1.78999,1.78986,1.78988,5981683.0
2009-06-09 04:35:00,1.79002,1.79015,1.79,1.79015,13952083.0
2009-06-09 04:36:00,1.79008,1.79053,1.79008,1.79053,14972023.0
2009-06-09 04:37:00,1.79056,1.79069,1.78926,1.78926,3611699.0
2009-06-09 04:38:00,1.79074,1.79089,1.7904,1.79067,4632049.0
2009-06-09 04:39:00,1.79057,1.79061,1.79035,1.79061,7236477.0
2009-06-09 04:40:00,1.79054,1.79056,1.79026,1.79039,2415712.0
2009-06-09 04:41:00,1.79057,1.7909,1.79048,1.7909,2067488.0
2009-06-09 04:42:00,1.79093,1.79093,1.79087,1.79087,2440330.0
2009-06-09 04:43:00,1.79078,1.79096,1.79074,1.79076,997925.0
2009-06-09 04:44:00,1.7908,1.79087,1.79073,1.79086,8504053.0
2009-06-09 04:45:00,1.79087,1.79094,1.79039,1.79094,4300771.0
2009-06-09 04:46:00,1.79081,1.79085,1.79067,1.79067,25278854.0
2009-06-09 04:47:00,1.79051,1.79082,1.79051,1.79082,10945416.0
2009-06-09 04:48:00,1.79086,1.79115,1.79086,1.79113,15376408.0
2009-06-09 04:49:00,1.79095,1.79096,1.79086,1.7909,6604884.0
2009-06-09 04:50:00,1.79095,1.79095,1.79051,1.79051,11673779.0
2009-06-09 04:51:00,1.79043,1.79052,1.79012,1.79028,7268922.0
2009-06-09 04:52:00,1.79027,1.79047,1.79027,1.79032,7158760.0
2009-06-09 04:53:00,1.79029,1.79051,1.78891,1.79012,1573873.0
2009-06-09 04:54:00,1.78984,1.78999,1.78956,1.78956,5168647.0
2009-06-09 04:55:00,1.78965,1.78993,1.78965,1.78993,24339909.0
2009-06-09 04:56:00,1.78992,1.78998,1.78978,1.78994,8788600.0
2009-06-09 04:57:00,1.79004,1.79082,1.79004,1.79082,23025998.0
2009-06-09 04:58:00,1.7909,1.79097,1.79078,1.79097,9117051.0
2009-06-09 04:59:00,1.79085,1.79114,1.79085,1.79114,7802481.0
2009-06-09 05:00:00,1.79111,1.79111,1.79086,1.79111,10069182.0
2009-06-09 05:01:00,1.79116,1.79146,1.79116,1.7912,28301340.0
2009-06-09 05:02:00,1.79101,1.79101,1.79085,1.79087,7028172.0
2009-06-09 05:03:00,1.79091,1.7911,1.79091,1.79107,6034038.0
2009-06-09 05:04:00,1.79105,1.79105,1.79087,1.79092,6829032.0
2009-06-09 05:05:00,1.7908,1.79102,1.7908,1.79093,7529168.0
2009-06-09 05:06:00,1.79094,1.79096,1.79085,1.79094,4463372.0
2009-06-09 05:07:00,1.79096,1.79096,1.79078,1.79089,17550393.0
2009-06-09 05:08:00,1.79088,1.79088,1.79052,1.79054,21919520.0
2009-06-09 05:09:00,1.79056,1.79084,1.79056,1.79079,13741565.0
2009-06-09 05:10:00,1.7908,1.79083,1.79067,1.79076,17354436.0
2009-06-09 05:11:00,1.79058,1.79066,1.7904,1.7904,2043086.0
2009-06-09 05:12:00,1.79038,1.79038,1.79006,1.79034,6192062.0
2009-06-09 05:13:00,1.79041,1.79041,1.79015,1.79015,5790435.0
2009-06-09 05:14:00,1.79017,1.79017,1.78983,1.78996,13982736.0
2009-06-09 05:15:00,1.78989,1.78994,1.78984,1.78984,6237866.0
2009-06-09 05:16:00,1.78969,1.78987,1.78964,1.78974,3381121.0
2009-06-09 05:17:00,1.78984,1.79002,1.78984,1.79002,5354013.0
2009-06-09 05:18:00,1.79009,1.79016,1.78979,1.78979,6967965.0
2009-06-09 05:19:00,1.78969,1.78969,1.78909,1.78909,4638718.0
2009-06-09 05:20:00,1.78923,1.78948,1.7892,1.78948,20321906.0
2009-06-09 05:21:00,1.78951,1.78971,1.78951,1.78971,4676666.0
2009-06-09 05:22:00,1.78972,1.78995,1.78965,1.78965,1850819.0
2009-06-09 05:23:00,1.78946,1.78946,1.78926,1.78933,4818958.0
2009-06-09 05:24:00,1.78934,1.7895,1.78933,1.7895,3047825.0
2009-06-09 05:25:00,1.7895,1.78954,1.7893,1.7893,5172922.0
2009-06-09 05:26:00,1.78931,1.78931,1.78902,1.78923,6978485.0
2009-06-09 05:27:00,1.78932,1.78941,1.78914,1.78914,18262781.0
2009-06-09 05:28:00,1.78894,1.78894,1.78852,1.78852,5967955.0
2009-06-09 05:29:00,1.7886,1.78874,1.7885,1.78851,8408396.0
2009-06-09 05:30:00,1.78863,1.78916,1.78863,1.78916,3881242.0
2009-06-09 05:31:00,1.78924,1.78998,1.78924,1.78998,5114151.0
2009-06-09 05:32:00,1.79007,1.79014,1.79007,1.79012,7137468.0
2009-06-09 05:33:00,1.79016,1.79031,1.79014,1.79031,8109841.0
2009-06-09 05:34:00,1.79047,1.79109,1.79047,1.79109,28348866.0
2009-06-09 05:35:00,1.79114,1.79116,1.79102,1.79115,8031796.0
2009-06-09 05:36:00,1.79117,1.79117,1.79039,1.79039,5031244.0
2009-06-09 05:37:00,1.79031,1.79031,1.79002,1.79002,6417524.0
2009-06-09 05:38:00,1.79009,1.79009,1.78979,1.78979,4498335.0
2009-06-09 05:39:00,1.78985,1.79002,1.78985,1.78993,2766126.0
2009-06-09 05:40:00,1.78994,1.79002,1.78989,1.78998,6937720.0
2009-06-09 05:41:00,1.78985,1.79002,1.78978,1.79002,10792944.0
2009-06-09 05:42:00,1.7901,1.79038,1.7901,1.79038,16846188.0
2009-06-09 05:43:00,1.79045,1.79068,1.79045,1.79052,3706713.0
2009-06-09 05:44:00,1.79046,1.7906,1.79046,1.79055,6803101.0
2009-06-09 05:45:00,1.79062,1.79099,1.79062,1.79091,3071943.0
2009-06-09 05:46:00,1.79099,1.79124,1.79099,1.79124,2132333.0
2009-06-09 05:47:00,1.79134,1.79152,1.79134,1.79146,102611115.0
2009-06-09 05:48:00,1.79147,1.79157,1.79135,1.7914,12060014.0
2009-06-09 05:49:00,1.79136,1.79141,1.79118,1.79138,3721930.0
2009-06-09 05:50:00,1.79134,1.79134,1.79117,1.79127,22098032.0
2009-06-09 05:51:00,1.79129,1.79138,1.79129,1.79132,2410264.0
2009-06-09 05:52:00,1.79143,1.79151,1.79136,1.79151,19665056.0
2009-06-09 05:53:00,1.79159,1.79168,1.79119,1.79152,5508104.0
2009-06-09 05:54:00,1.79158,1.79182,1.79158,1.79181,3169618.0
2009-06-09 05:55:00,1.79173,1.79174,1.79167,1.79167,1791723.0
2009-06-09 05:56:00,1.79155,1.79159,1.79142,1.79142,8115924.0
2009-06-09 05:57:00,1.7914,1.7914,1.79127,1.79138,4698806.0
2009-06-09 05:58:00,1.79135,1.79135,1.79105,1.79109,3381182.0
2009-06-09 05:59:00,1.79107,1.79107,1.79092,1.79096,7551144.0
2009-06-09 06:00:00,1.79093,1.79104,1.79085,1.79104,15874911.0
2009-06-09 06:01:00,1.79106,1.79106,1.79095,1.79095,9696560.0
2009-06-09 06:02:00,1.79102,1.79112,1.79087,1.79112,9157925.0
2009-06-09 06:03:00,1.79107,1.79107,1.79068,1.7907,2158035.0
2009-06-09 06:04:00,1.79077,1.7909,1.79074,1.7909,7324623.0
2009-06-09 06:05:00,1.79107,1.79139,1.79107,1.79138,7392486.0
2009-06-09 06:06:00,1.79141,1.79151,1.79135,1.79148,12916774.0
2009-06-09 06:07:00,1.79129,1.79154,1.79124,1.79143,3217128.0
2009-06-09 06:08:00,1.79137,1.79145,1.79137,1.79143,73596519.0
2009-06-09 06:09:00,1.79144,1.79153,1.79132,1.79134,35505288.0
2009-06-09 06:10:00,1.79135,1.79142,1.7913,1.7913,18454354.0
2009-06-09 06:11:00,1.79132,1.79142,1.79118,1.79142,3889967.0
2009-06-09 06:12:00,1.79155,1.79177,1.79155,1.7917,9012550.0
2009-06-09 06:13:00,1.79167,1.79167,1.79135,1.79143,6423137.0
2009-06-09 06:14:00,1.79127,1.79142,1.79101,1.79103,6699449.0
2009-06-09 06:15:00,1.79103,1.7912,1.79098,1.79098,2646235.0
2009-06-09 06:16:00,1.79094,1.79094,1.79085,1.79088,50132808.0
2009-06-09 06:17:00,1.79086,1.79108,1.79085,1.791,2812535.0
2009-06-09 06:18:00,1.79102,1.79106,1.79086,1.79086,3707859.0
2009-06-09 06:19:00,1.79076,1.79076,1.79068,1.79068,3921593.0
2009-06-09 06:20:00,1.79069,1.79114,1.79069,1.79104,3507371.0
2009-06-09 06:21:00,1.79112,1.79115,1.7909,1.7909,2815658.0
2009-06-09 06:22:00,1.79097,1.79097,1.79021,1.79048,13270680.0
2009-06-09 06:23:00,1.79036,1.79042,1.79027,1.79027,8356562.0
2009-06-09 06:24:00,1.79017,1.79021,1.7901,1.7901,27284610.0
2009-06-09 06:25:00,1.79016,1.79021,1.79015,1.79016,12660179.0
2009-06-09 06:26:00,1.7902,1.79052,1.79019,1.79043,6632932.0
2009-06-09 06:27:00,1.79037,1.79038,1.79034,1.79038,4148749.0
2009-06-09 06:28:00,1.79035,1.79039,1.79027,1.79039,13196150.0
2009-06-09 06:29:00,1.79037,1.7906,1.79037,1.79046,4594964.0
2009-06-09 06:30:00,1.7904,1.79047,1.78897,1.79047,26636028.0
2009-06-09 06:31:00,1.79058,1.79075,1.79058,1.79066,6796066.0
2009-06-09 06:32:00,1.79066,1.79066,1.7905,1.79062,29972481.0
2009-06-09 06:33:00,1.79057,1.7906,1.79033,1.79033,5337772.0
2009-06-09 06:34:00,1.79032,1.79032,1.79002,1.79006,6838381.0
2009-06-09 06:35:00,1.79003,1.79003,1.78857,1.78985,1922698.0
2009-06-09 06:36:00,1.78984,1.78984,1.78949,1.78963,5939184.0
2009-06-09 06:37:00,1.78956,1.78956,1.7889,1.78915,1295658.0
2009-06-09 06:38:00,1.78923,1.78938,1.78923,1.78928,7114361.0
2009-06-09 06:39:00,1.78934,1.78975,1.78934,1.78975,19742067.0
2009-06-09 06:40:00,1.7896,1.7896,1.7893,1.78949,49598664.0
2009-06-09 06:41:00,1.78951,1.78955,1.78943,1.78955,5038018.0
2009-06-09 06:42:00,1.78927,1.78984,1.78927,1.78941,5012850.0
2009-06-09 06:43:00,1.78925,1.7893,1.78906,1.78926,6930066.0
2009-06-09 06:44:00,1.78914,1.7896,1.78914,1.7896,5798188.0
2009-06-09 06:45:00,1.78961,1.7897,1.7893,1.7897,4668590.0
2009-06-09 06:46:00,1.7897,1.7897,1.7893,1.78953,20019334.0
2009-06-09 06:47:00,1.78963,1.78982,1.78963,1.78972,23858232.0
2009-06-09 06:48:00,1.78964,1.78969,1.78955,1.78957,4148238.0
2009-06-09 06:49:00,1.78962,1.78983,1.78957,1.78957,10025840.0
2009-06-09 06:50:00,1.78966,1.78991,1.78966,1.78991,1830694.0
2009-06-09 06:51:00,1.78983,1.78992,1.78983,1.78986,9620775.0
2009-06-09 06:52:00,1.78993,1.79016,1.78993,1.79005,22938637.0
2009-06-09 06:53:00,1.79009,1.79009,1.78995,1.79004,3785219.0
2009-06-09 06:54:00,1.79012,1.79032,1.79012,1.7903,33638760.0
2009-06-09 06:55:00,1.79019,1.79019,1.78996,1.78996,7774446.0
2009-06-09 06:56:00,1.78992,1.78996,1.78982,1.78987,5632360.0
2009-06-09 06:57:00,1.78972,1.78972,1.78913,1.78949,11011694.0
2009-06-09 06:58:00,1.78937,1.7895,1.78918,1.7895,3442335.0
2009-06-09 06:59:00,1.78962,1.78986,1.78962,1.78971,18533718.0
2009-06-09 07:00:00,1.78956,1.78956,1.7892,1.78925,4396920.0
2009-06-09 07:01:00,1.78941,1.78959,1.78941,1.78959,4711435.0
2009-06-09 07:02:00,1.78971,1.78979,1.78961,1.78961,13473202.0
2009-06-09 07:03:00,1.78951,1.78969,1.78951,1.78955,9970594.0
2009-06-09 07:04:00,1.78943,1.78943,1.78909,1.78924,99918770.0
2009-06-09 07:05:00,1.78934,1.78945,1.78929,1.78945,8019535.0
2009-06-09 07:06:00,1.78971,1.7898,1.78971,1.78971,2064786.0
2009-06-09 07:07:00,1.78963,1.78975,1.78963,1.78972,1469572.0
2009-06-09 07:08:00,1.78975,1.78975,1.7896,1.78963,15221743.0
2009-06-09 07:09:00,1.78958,1.78973,1.78958,1.78973,15739360.0
2009-06-09 07:10:00,1.78974,1.78974,1.78954,1.78962,6058392.0
2009-06-09 07:11:00,1.7896,1.78972,1.7895,1.78961,7013320.0
2009-06-09 07:12:00,1.78972,1.78987,1.7897,1.78974,4429427.0
2009-06-09 07:13:00,1.78961,1.78979,1.78929,1.78979,16631692.0
2009-06-09 07:14:00,1.79002,1.79022,1.78987,1.79009,22279331.0
2009-06-09 07:15:00,1.79005,1.79005,1.78996,1.79005,19350782.0
2009-06-09 07:16:00,1.79016,1.79035,1.79013,1.79013,20006417.0
2009-06-09 07:17:00,1.79024,1.79037,1.79021,1.79032,10906890.0
2009-06-09 07:18:00,1.79034,1.79042,1.7903,1.79039,22309006.0
2009-06-09 07:19:00,1.79042,1.79042,1.79026,1.79039,7274518.0
2009-06-09 07:20:00,1.79045,1.79068,1.79039,1.79046,6151299.0
2009-06-09 07:21:00,1.79039,1.79039,1.79008,1.79026,1891116.0
2009-06-09 07:22:00,1.79005,1.79069,1.79005,1.79047,5129445.0
2009-06-09 07:23:00,1.7906,1.79071,1.7905,1.79066,8938617.0
2009-06-09 07:24:00,1.79063,1.79075,1.79054,1.79075,6711543.0
2009-06-09 07:25:00,1.7909,1.79127,1.7909,1.79127,9280881.0
2009-06-09 07:26:00,1.79135,1.79165,1.79123,1.79165,7919139.0
2009-06-09 07:27:00,1.79166,1.79183,1.79166,1.79183,14625139.0
2009-06-09 07:28:00,1.79201,1.79201,1.79182,1.79185,6838625.0
2009-06-09 07:29:00,1.79185,1.79192,1.79184,1.79192,7876801.0
2009-06-09 07:30:00,1.79202,1.79212,1.79202,1.79212,35479514.0
2009-06-09 07:31:00,1.79212,1.79224,1.79212,1.79214,8834827.0
2009-06-09 07:32:00,1.79197,1.7921,1.79197,1.79206,4144639.0
2009-06-09 07:33:00,1.79204,1.7921,1.792,1.79207,21977046.0
2009-06-09 07:34:00,1.79209,1.79236,1.79207,1.79236,15960969.0
2009-06-09 07:35:00,1.79248,1.79248,1.79225,1.79239,3562262.0
2009-06-09 07:36:00,1.79241,1.79266,1.79241,1.79252,2839393.0
2009-06-09 07:37:00,1.7925,1.79255,1.79212,1.79255,3209344.0
2009-06-09 07:38:00,1.79256,1.79264,1.79254,1.79254,1712198.0
2009-06-09 07:39:00,1.79247,1.79255,1.79237,1.79255,6144185.0
2009-06-09 07:40:00,1.7924,1.79252,1.79098,1.79098,5707800.0
2009-06-09 07:41:00,1.7925,1.79285,1.7925,1.79285,5467892.0
2009-06-09 07:42:00,1.79295,1.79295,1.79273,1.79273,3975935.0
2009-06-09 07:43:00,1.79284,1.79295,1.79275,1.79275,126593309.0
2009-06-09 07:44:00,1.79283,1.79324,1.79283,1.79319,3300354.0
2009-06-09 07:45:00,1.79332,1.79349,1.79332,1.79349,6372056.0
2009-06-09 07:46:00,1.79339,1.79348,1.79334,1.79343,23714980.0
2009-06-09 07:47:00,1.7935,1.79357,1.7935,1.79357,11314877.0
2009-06-09 07:48:00,1.79353,1.79353,1.79282,1.79282,4922867.0
2009-06-09 07:49:00,1.79275,1.79276,1.79259,1.79276,3382035.0
2009-06-09 07:50:00,1.79261,1.79261,1.79251,1.79252,4023936.0
2009-06-09 07:51:00,1.79251,1.79252,1.79237,1.79237,2174023.0
2009-06-09 07:52:00,1.79222,1.79222,1.79195,1.79208,8592427.0
2009-06-09 07:53:00,1.79204,1.79291,1.79204,1.79291,11085814.0
2009-06-09 07:54:00,1.79282,1.79282,1.79234,1.79266,6304853.0
2009-06-09 07:55:00,1.79281,1.79294,1.79281,1.7929,2122719.0
2009-06-09 07:56:00,1.793,1.79354,1.793,1.79354,46888523.0
2009-06-09 07:57:00,1.79359,1.7938,1.79359,1.79366,4187679.0
2009-06-09 07:58:00,1.79368,1.79388,1.7936,1.79388,12679605.0
2009-06-09 07:59:00,1.79372,1.79372,1.7933,1.7933,5589857.0
2009-06-09 08:00:00,1.79326,1.79345,1.79316,1.79334,11915494.0
2009-06-09 08:01:00,1.79333,1.79333,1.79252,1.79252,61710880.0
2009-06-09 08:02:00,1.79253,1.79253,1.79216,1.79216,4622105.0
2009-06-09 08:03:00,1.7922,1.7922,1.79161,1.79161,28829661.0
2009-06-09 08:04:00,1.79161,1.79161,1.79126,1.79131,2714270.0
2009-06-09 08:05:00,1.79133,1.79133,1.79088,1.79111,4191340.0
2009-06-09 08:06:00,1.79112,1.7917,1.79112,1.7917,3696500.0
2009-06-09 08:07:00,1.79181,1.79204,1.79181,1.79204,10552786.0
2009-06-09 08:08:00,1.79216,1.79226,1.79216,1.79226,13954212.0
2009-06-09 08:09:00,1.79221,1.79251,1.79221,1.79251,6283134.0
2009-06-09 08:10:00,1.7926,1.79269,1.79257,1.79257,3643462.0
2009-06-09 08:11:00,1.79249,1.79249,1.79224,1.79224,14535710.0
2009-06-09 08:12:00,1.79242,1.79298,1.79242,1.79272,38134613.0
2009-06-09 08:13:00,1.79278,1.79328,1.79278,1.79328,15840055.0
2009-06-09 08:14:00,1.7933,1.79351,1.7933,1.7933,3480381.0
2009-06-09 08:15:00,1.79323,1.7934,1.79323,1.79332,41303192.0
2009-06-09 08:16:00,1.79334,1.79352,1.79334,1.79352,16529568.0
2009-06-09 08:17:00,1.79358,1.79363,1.79336,1.79358,1627506.0
2009-06-09 08:18:00,1.79356,1.79358,1.79348,1.79348,8037810.0
2009-06-09 08:19:00,1.79334,1.79334,1.79274,1.79279,9475478.0
2009-06-09 08:20:00,1.79277,1.79309,1.79277,1.79309,25995025.0
2009-06-09 08:21:00,1.79317,1.7933,1.79317,1.79327,24178844.0
2009-06-09 08:22:00,1.79326,1.79332,1.79319,1.79325,16346152.0
2009-06-09 08:23:00,1.79315,1.79315,1.79292,1.79293,5252588.0
2009-06-09 08:24:00,1.79298,1.79354,1.79298,1.79354,165719034.0
2009-06-09 08:25:00,1.79374,1.79421,1.79374,1.79421,9463297.0
2009-06-09 08:26:00,1.79413,1.79413,1.79357,1.79357,28059264.0
2009-06-09 08:27:00,1.79354,1.79354,1.79262,1.79262,34802900.0
2009-06-09 08:28:00,1.79264,1.79306,1.79261,1.79306,1514561.0
2009-06-09 08:29:00,1.79314,1.79321,1.79313,1.7932,2693033.0
2009-06-09 08:30:00,1.79336,1.79354,1.79336,1.79354,4814271.0
2009-06-09 08:31:00,1.79354,1.79354,1.79291,1.79351,4791875.0
2009-06-09 08:32:00,1.79342,1.79351,1.79342,1.79346,12021917.0
2009-06-09 08:33:00,1.79336,1.79336,1.79286,1.79286,1485046.0
2009-06-09 08:34:00,1.79289,1.79305,1.79289,1.79305,5805052.0
2009-06-09 08:35:00,1.793,1.79323,1.793,1.79323,3680316.0
2009-06-09 08:36:00,1.79329,1.79349,1.79329,1.79349,3661145.0
2009-06-09 08:37:00,1.79347,1.79381,1.79347,1.79381,14562438.0
2009-06-09 08:38:00,1.79377,1.79399,1.79377,1.79391,11637985.0
2009-06-09 08:39:00,1.79406,1.79422,1.79405,1.79422,3177601.0
2009-06-09 08:40:00,1.79426,1.79455,1.79426,1.79455,12415440.0
2009-06-09 08:41:00,1.79455,1.79517,1.79455,1.79517,8170543.0
2009-06-09 08:42:00,1.79527,1.7955,1.7952,1.7955,6913069.0
2009-06-09 08:43:00,1.79535,1.79536,1.795,1.795,2077160.0
2009-06-09 08:44:00,1.79496,1.79496,1.7935,1.7935,32441372.0
2009-06-09 08:45:00,1.79363,1.79384,1.79359,1.79384,3431117.0
2009-06-09 08:46:00,1.79383,1.7939,1.79372,1.79384,13851858.0
2009-06-09 08:47:00,1.79371,1.79371,1.79345,1.79358,6020677.0
2009-06-09 08:48:00,1.79385,1.79419,1.79385,1.79418,45040194.0
2009-06-09 08:49:00,1.79409,1.79409,1.79394,1.79394,5128715.0
2009-06-09 08:50:00,1.794,1.794,1.79382,1.79382,13394715.0
2009-06-09 08:51:00,1.79368,1.79368,1.79323,1.79332,11978426.0
2009-06-09 08:52:00,1.79333,1.7934,1.79326,1.79326,2143457.0
2009-06-09 08:53:00,1.79321,1.79337,1.79321,1.79337,28075700.0
2009-06-09 08:54:00,1.79339,1.79339,1.79317,1.79323,5268789.0
2009-06-09 08:55:00,1.79321,1.79322,1.79275,1.79322,4371682.0
2009-06-09 08:56:00,1.7934,1.79369,1.7934,1.79369,5523769.0
2009-06-09 08:57:00,1.79371,1.79371,1.79322,1.79341,6132990.0
2009-06-09 08:58:00,1.79344,1.79344,1.79321,1.79321,10668701.0
2009-06-09 08:59:00,1.793,1.793,1.79272,1.79296,22925784.0
2009-06-09 09:00:00,1.79292,1.79292,1.79239,1.79239,26901700.0
2009-06-09 09:01:00,1.79229,1.79229,1.79216,1.79224,3137645.0
2009-06-09 09:02:00,1.79215,1.79221,1.79192,1.79221,2592699.0
2009-06-09 09:03:00,1.79219,1.79228,1.7921,1.79225,6448191.0
2009-06-09 09:04:00,1.7922,1.79256,1.7921,1.79256,7521416.0
2009-06-09 09:05:00,1.79252,1.79272,1.79252,1.79264,23796336.0
2009-06-09 09:06:00,1.79257,1.79257,1.79231,1.79239,3529475.0
2009-06-09 09:07:00,1.79228,1.79228,1.79206,1.79206,9001062.0
2009-06-09 09:08:00,1.79204,1.79246,1.79204,1.79246,21245040.0
2009-06-09 09:09:00,1.79246,1.79388,1.79246,1.79388,33300483.0
2009-06-09 09:10:00,1.79379,1.79379,1.79365,1.79375,10559273.0
2009-06-09 09:11:00,1.7939,1.79419,1.7938,1.79419,8375328.0
2009-06-09 09:12:00,1.79419,1.7943,1.79419,1.79427,4545599.0
2009-06-09 09:13:00,1.79444,1.79482,1.79441,1.79481,8003126.0
2009-06-09 09:14:00,1.79489,1.79493,1.79478,1.7949,92988023.0
2009-06-09 09:15:00,1.79485,1.79485,1.79431,1.79465,5028943.0
2009-06-09 09:16:00,1.79458,1.79458,1.79331,1.79331,28402185.0
2009-06-09 09:17:00,1.79333,1.79343,1.79333,1.79343,2205576.0
2009-06-09 09:18:00,1.79355,1.7939,1.79355,1.7939,36558546.0
2009-06-09 09:19:00,1.79396,1.7941,1.79388,1.79388,112362567.0
2009-06-09 09:20:00,1.79387,1.79395,1.79375,1.79376,1596660.0
2009-06-09 09:21:00,1.79369,1.79376,1.7936,1.79372,15029725.0
2009-06-09 09:22:00,1.79372,1.7938,1.79362,1.79364,1221636.0
2009-06-09 09:23:00,1.79374,1.79425,1.79374,1.79425,5490984.0
2009-06-09 09:24:00,1.79434,1.79434,1.7941,1.79417,2204582.0
2009-06-09 09:25:00,1.79408,1.79446,1.79408,1.79443,9632031.0
2009-06-09 09:26:00,1.79448,1.79453,1.79443,1.79448,19229004.0
2009-06-09 09:27:00,1.79455,1.79466,1.79447,1.79459,7204785.0
2009-06-09 09:28:00,1.79451,1.79451,1.79428,1.79428,9854717.0
2009-06-09 09:29:00,1.79428,1.79428,1.79391,1.794,8340747.0
2009-06-09 09:30:00,1.79398,1.79398,1.79335,1.79358,7096582.0
2009-06-09 09:31:00,1.79365,1.79365,1.7933,1.79352,57213024.0
2009-06-09 09:32:00,1.79347,1.79367,1.79347,1.79349,24289885.0
2009-06-09 09:33:00,1.79342,1.79364,1.79338,1.79364,25367459.0
2009-06-09 09:34:00,1.79369,1.79375,1.79363,1.79368,7175307.0
2009-06-09 09:35:00,1.79358,1.79358,1.79334,1.79348,7234163.0
2009-06-09 09:36:00,1.79344,1.79359,1.79322,1.79322,10725801.0
2009-06-09 09:37:00,1.79372,1.79377,1.79339,1.79339,2121141.0
2009-06-09 09:38:00,1.79329,1.79361,1.79326,1.79361,4946514.0
2009-06-09 09:39:00,1.79364,1.79391,1.79362,1.79391,21164293.0
2009-06-09 09:40:00,1.79397,1.79478,1.79397,1.79463,20706036.0
2009-06-09 09:41:00,1.79466,1.79507,1.79466,1.79507,5397751.0
2009-06-09 09:42:00,1.79513,1.79546,1.79513,1.79546,63537240.0
2009-06-09 09:43:00,1.79543,1.7956,1.79525,1.7956,4384908.0
2009-06-09 09:44:00,1.7955,1.7955,1.79527,1.79531,7248389.0
2009-06-09 09:45:00,1.79525,1.79525,1.79502,1.79502,5058985.0
2009-06-09 09:46:00,1.795,1.795,1.79462,1.79462,9529412.0
2009-06-09 09:47:00,1.79453,1.79453,1.79404,1.79404,5215114.0
2009-06-09 09:48:00,1.79405,1.79405,1.79371,1.79371,3045955.0
2009-06-09 09:49:00,1.79376,1.79392,1.79371,1.79371,38111770.0
2009-06-09 09:50:00,1.79368,1.79385,1.7936,1.79385,4033966.0
2009-06-09 09:51:00,1.79359,1.79376,1.79329,1.79329,6349876.0
2009-06-09 09:52:00,1.79337,1.79349,1.79337,1.79347,25733426.0
2009-06-09 09:53:00,1.79352,1.79352,1.79305,1.79305,940810.0
2009-06-09 09:54:00,1.79302,1.79325,1.79298,1.79325,8294894.0
2009-06-09 09:55:00,1.79315,1.79337,1.79308,1.79315,5798821.0
2009-06-09 09:56:00,1.79315,1.79326,1.793,1.79326,4619568.0
2009-06-09 09:57:00,1.7933,1.7933,1.79307,1.79308,19637074.0
2009-06-09 09:58:00,1.79295,1.79295,1.79257,1.79257,39288087.0
2009-06-09 09:59:00,1.79262,1.79293,1.79262,1.79293,17215201.0
2009-06-09 10:00:00,1.79312,1.79334,1.79312,1.79323,35246240.0
2009-06-09 10:01:00,1.79325,1.79345,1.79316,1.79345,17366900.0
2009-06-09 10:02:00,1.79342,1.79377,1.7934,1.79377,7943331.0
2009-06-09 10:03:00,1.79392,1.79401,1.79373,1.79373,11262851.0
2009-06-09 10:04:00,1.79392,1.79422,1.79384,1.79422,6796996.0
2009-06-09 10:05:00,1.79421,1.79421,1.79382,1.79382,6401239.0
2009-06-09 10:06:00,1.79376,1.79376,1.79335,1.7935,16909685.0
2009-06-09 10:07:00,1.79345,1.79366,1.79305,1.79366,6640310.0
2009-06-09 10:08:00,1.79376,1.79403,1.79376,1.79377,53965392.0
2009-06-09 10:09:00,1.79384,1.79409,1.79384,1.79386,6460936.0
2009-06-09 10:10:00,1.79385,1.79389,1.79374,1.79389,8525510.0
2009-06-09 10:11:00,1.79382,1.79382,1.79339,1.79344,9034909.0
2009-06-09 10:12:00,1.79346,1.7937,1.79346,1.7937,5792465.0
2009-06-09 10:13:00,1.79363,1.79374,1.79353,1.79353,6877944.0
2009-06-09 10:14:00,1.7935,1.7935,1.79318,1.79331,13691613.0
2009-06-09 10:15:00,1.79334,1.79379,1.79334,1.79379,89963244.0
2009-06-09 10:16:00,1.79394,1.79415,1.79394,1.79413,3942789.0
2009-06-09 10:17:00,1.79417,1.7942,1.79387,1.7942,5977171.0
2009-06-09 10:18:00,1.79421,1.79494,1.79417,1.79494,4311527.0
2009-06-09 10:19:00,1.79514,1.79528,1.79514,1.79528,7439279.0
2009-06-09 10:20:00,1.79519,1.79519,1.79439,1.79439,7242440.0
2009-06-09 10:21:00,1.79425,1.79429,1.79406,1.79406,1792178.0
2009-06-09 10:22:00,1.79403,1.79403,1.79367,1.79379,4039165.0
2009-06-09 10:23:00,1.79363,1.79363,1.79298,1.79298,8559818.0
2009-06-09 10:24:00,1.79287,1.79287,1.79246,1.79246,97550119.0
2009-06-09 10:25:00,1.79237,1.79237,1.79203,1.79203,1871269.0
2009-06-09 10:26:00,1.79226,1.79274,1.79226,1.79274,11325568.0
2009-06-09 10:27:00,1.79286,1.7931,1.79286,1.79306,4782261.0
2009-06-09 10:28:00,1.79288,1.79288,1.79272,1.79282,9167278.0
2009-06-09 10:29:00,1.79261,1.7927,1.79258,1.7926,6253990.0
2009-06-09 10:30:00,1.79257,1.79257,1.79243,1.79248,3610389.0
2009-06-09 10:31:00,1.79239,1.79239,1.79222,1.79226,5604056.0
2009-06-09 10:32:00,1.79239,1.79272,1.79239,1.79264,12078437.0
2009-06-09 10:33:00,1.79266,1.79313,1.79248,1.79313,3981945.0
2009-06-09 10:34:00,1.79315,1.79315,1.79271,1.79271,15309842.0
2009-06-09 10:35:00,1.79264,1.79284,1.79264,1.79279,6877766.0
2009-06-09 10:36:00,1.79307,1.79333,1.79306,1.79333,5976604.0
2009-06-09 10:37:00,1.79343,1.79374,1.79328,1.79374,4045257.0
2009-06-09 10:38:00,1.79389,1.79408,1.79384,1.79402,18669596.0
2009-06-09 10:39:00,1.79415,1.79432,1.79415,1.79427,2002903.0
2009-06-09 10:40:00,1.79436,1.79437,1.79429,1.79434,8999707.0
2009-06-09 10:41:00,1.79431,1.79431,1.79396,1.7942,10904142.0
2009-06-09 10:42:00,1.79425,1.79463,1.79425,1.79434,4651924.0
2009-06-09 10:43:00,1.79412,1.79424,1.79409,1.79414,9852465.0
2009-06-09 10:44:00,1.79408,1.79408,1.79325,1.79325,8179142.0
2009-06-09 10:45:00,1.79319,1.79339,1.79316,1.79339,16488068.0
2009-06-09 10:46:00,1.79331,1.79331,1.79312,1.79312,8220211.0
2009-06-09 10:47:00,1.79308,1.79322,1.7927,1.7927,6097058.0
2009-06-09 10:48:00,1.79261,1.79263,1.79223,1.79263,10215540.0
2009-06-09 10:49:00,1.79267,1.79277,1.79259,1.79277,6535188.0
2009-06-09 10:50:00,1.7927,1.7927,1.79234,1.79258,4003146.0
2009-06-09 10:51:00,1.79261,1.79261,1.79238,1.79244,10339664.0
2009-06-09 10:52:00,1.7926,1.79293,1.79257,1.79283,15135870.0
2009-06-09 10:53:00,1.79268,1.79268,1.79241,1.79241,2426611.0
2009-06-09 10:54:00,1.79246,1.7929,1.79246,1.79246,47198907.0
2009-06-09 10:55:00,1.79261,1.79289,1.79261,1.7928,4332004.0
2009-06-09 10:56:00,1.79264,1.79264,1.79222,1.79222,68369896.0
2009-06-09 10:57:00,1.79213,1.79226,1.79206,1.79226,44467060.0
2009-06-09 10:58:00,1.79228,1.79241,1.79202,1.79241,3263637.0
2009-06-09 10:59:00,1.79247,1.79249,1.79231,1.79243,3467666.0
2009-06-09 11:00:00,1.79244,1.79244,1.79215,1.79215,11053280.0
2009-06-09 11:01:00,1.79186,1.79186,1.79155,1.79155,9509626.0
2009-06-09 11:02:00,1.79142,1.79142,1.79113,1.79113,13127280.0
2009-06-09 11:03:00,1.79111,1.79111,1.79065,1.79105,11840194.0
2009-06-09 11:04:00,1.79105,1.79116,1.79098,1.79098,4928562.0
2009-06-09 11:05:00,1.79107,1.79107,1.79071,1.79071,2078453.0
2009-06-09 11:06:00,1.79079,1.79079,1.79055,1.79055,9984670.0
2009-06-09 11:07:00,1.79035,1.79035,1.79008,1.79012,8578608.0
2009-06-09 11:08:00,1.79017,1.79035,1.79001,1.79001,3609716.0
2009-06-09 11:09:00,1.78999,1.78999,1.78971,1.78975,5816519.0
2009-06-09 11:10:00,1.78972,1.78972,1.7893,1.7893,22082395.0
2009-06-09 11:11:00,1.78928,1.78946,1.7892,1.78946,5882475.0
2009-06-09 11:12:00,1.78951,1.78977,1.78951,1.78968,34181280.0
2009-06-09 11:13:00,1.7897,1.79001,1.78954,1.78954,15027258.0
2009-06-09 11:14:00,1.78954,1.78958,1.78931,1.78931,3498457.0
2009-06-09 11:15:00,1.78939,1.78939,1.78909,1.78909,22930977.0
2009-06-09 11:16:00,1.78907,1.78907,1.78889,1.78889,5352936.0
2009-06-09 11:17:00,1.78885,1.78885,1.78843,1.78843,4650923.0
2009-06-09 11:18:00,1.78844,1.78867,1.7884,1.78848,1293256.0
2009-06-09 11:19:00,1.78845,1.78845,1.78826,1.78826,7903364.0
2009-06-09 11:20:00,1.78824,1.78824,1.78796,1.78803,2595957.0
2009-06-09 11:21:00,1.78805,1.78805,1.7876,1.78769,12159634.0
2009-06-09 11:22:00,1.78763,1.78763,1.78623,1.78623,26030245.0
2009-06-09 11:23:00,1.78625,1.78639,1.78486,1.78627,8162477.0
2009-06-09 11:24:00,1.78629,1.78629,1.78605,1.78608,2610263.0
2009-06-09 11:25:00,1.78605,1.78605,1.78579,1.7859,3397015.0
2009-06-09 11:26:00,1.78577,1.78582,1.7855,1.78552,14850637.0
2009-06-09 11:27:00,1.78552,1.78565,1.78536,1.78565,1982820.0
2009-06-09 11:28:00,1.78422,1.78597,1.78422,1.7859,14420737.0
2009-06-09 11:29:00,1.7858,1.7858,1.78568,1.7857,6346495.0
2009-06-09 11:30:00,1.78562,1.78562,1.78524,1.78524,12960186.0
2009-06-09 11:31:00,1.7851,1.78528,1.7851,1.78519,7804911.0
2009-06-09 11:32:00,1.78539,1.78585,1.78539,1.78585,16865332.0
2009-06-09 11:33:00,1.78609,1.78688,1.78607,1.78688,11170680.0
2009-06-09 11:34:00,1.78689,1.78708,1.78679,1.78679,7225471.0
2009-06-09 11:35:00,1.78662,1.78662,1.78625,1.7865,7260452.0
2009-06-09 11:36:00,1.7867,1.78689,1.78667,1.78684,9222473.0
2009-06-09 11:37:00,1.787,1.78742,1.787,1.78729,29712913.0
2009-06-09 11:38:00,1.78719,1.78736,1.78711,1.78736,18279589.0
2009-06-09 11:39:00,1.78736,1.78763,1.78736,1.78763,8033915.0
2009-06-09 11:40:00,1.78767,1.78788,1.78765,1.78788,8490351.0
2009-06-09 11:41:00,1.78791,1.78803,1.78791,1.78797,2259278.0
2009-06-09 11:42:00,1.78806,1.78833,1.78806,1.78817,3726109.0
2009-06-09 11:43:00,1.78807,1.78807,1.78777,1.78781,2299030.0
2009-06-09 11:44:00,1.78775,1.78789,1.78771,1.78783,4709054.0
2009-06-09 11:45:00,1.78802,1.78825,1.78802,1.7882,8157629.0
2009-06-09 11:46:00,1.78823,1.78844,1.78823,1.78844,9250077.0
2009-06-09 11:47:00,1.78835,1.78867,1.78835,1.7886,4588007.0
2009-06-09 11:48:00,1.78865,1.7887,1.78853,1.78853,16671336.0
2009-06-09 11:49:00,1.78845,1.78845,1.78825,1.78831,7845216.0
2009-06-09 11:50:00,1.78827,1.78827,1.78794,1.78801,34067320.0
2009-06-09 11:51:00,1.78807,1.78838,1.78807,1.78838,7656827.0
2009-06-09 11:52:00,1.78844,1.78853,1.78841,1.78841,3344082.0
2009-06-09 11:53:00,1.78843,1.78853,1.78831,1.78852,4462636.0
2009-06-09 11:54:00,1.7886,1.78876,1.78855,1.78855,8520841.0
2009-06-09 11:55:00,1.78855,1.78855,1.78818,1.78822,4052129.0
2009-06-09 11:56:00,1.78822,1.78822,1.78795,1.78812,8825832.0
2009-06-09 11:57:00,1.7882,1.78853,1.7882,1.78853,5527373.0
2009-06-09 11:58:00,1.7885,1.78851,1.78828,1.78831,33050774.0
2009-06-09 11:59:00,1.7883,1.78852,1.78829,1.78834,6129507.0
2009-06-09 12:00:00,1.78845,1.78889,1.78845,1.78889,5315297.0
2009-06-09 12:01:00,1.78901,1.78916,1.78892,1.78916,4603438.0
2009-06-09 12:02:00,1.78901,1.78905,1.78884,1.78904,3047359.0
2009-06-09 12:03:00,1.78889,1.78889,1.78875,1.78885,5452854.0
2009-06-09 12:04:00,1.78868,1.78875,1.7884,1.7884,8102128.0
2009-06-09 12:05:00,1.78837,1.78837,1.78761,1.78761,5805849.0
2009-06-09 12:06:00,1.78756,1.78756,1.78721,1.78724,8804477.0
2009-06-09 12:07:00,1.78733,1.78738,1.78696,1.78696,3102408.0
2009-06-09 12:08:00,1.78694,1.78726,1.7867,1.78675,28055151.0
2009-06-09 12:09:00,1.7867,1.7867,1.78616,1.78616,5959020.0
2009-06-09 12:10:00,1.78615,1.7862,1.7859,1.7859,12841038.0
2009-06-09 12:11:00,1.78577,1.78578,1.78555,1.78555,26340446.0
2009-06-09 12:12:00,1.78546,1.78546,1.78527,1.78527,33898977.0
2009-06-09 12:13:00,1.78523,1.78524,1.78496,1.78498,18870977.0
2009-06-09 12:14:00,1.78492,1.78494,1.78468,1.78468,3559035.0
2009-06-09 12:15:00,1.7847,1.78485,1.78448,1.78477,5004277.0
2009-06-09 12:16:00,1.78491,1.78512,1.7849,1.78512,6124300.0
2009-06-09 12:17:00,1.7852,1.78528,1.78503,1.78527,4806643.0
2009-06-09 12:18:00,1.78539,1.78568,1.78539,1.78568,4917975.0
2009-06-09 12:19:00,1.78572,1.78592,1.78572,1.78592,5547357.0
2009-06-09 12:20:00,1.78601,1.78684,1.78601,1.78646,25060200.0
2009-06-09 12:21:00,1.78636,1.78636,1.78587,1.78587,10891016.0
2009-06-09 12:22:00,1.78581,1.78581,1.78553,1.78553,9185580.0
2009-06-09 12:23:00,1.78535,1.78535,1.78471,1.78471,5758074.0
2009-06-09 12:24:00,1.78517,1.78562,1.78517,1.78562,7138959.0
2009-06-09 12:25:00,1.78581,1.78626,1.78581,1.78626,3408443.0
2009-06-09 12:26:00,1.78631,1.78639,1.78624,1.78635,30579621.0
2009-06-09 12:27:00,1.78635,1.78635,1.78622,1.78622,7761472.0
2009-06-09 12:28:00,1.78622,1.78643,1.78599,1.78599,2377655.0
2009-06-09 12:29:00,1.7861,1.78634,1.78605,1.78634,1469691.0
2009-06-09 12:30:00,1.78628,1.78643,1.78606,1.78643,7926113.0
2009-06-09 12:31:00,1.78655,1.78681,1.78654,1.78681,3619531.0
2009-06-09 12:32:00,1.7868,1.78691,1.78665,1.78671,7652376.0
2009-06-09 12:33:00,1.7867,1.78686,1.7867,1.78686,5597149.0
2009-06-09 12:34:00,1.78705,1.78751,1.78675,1.78751,14810135.0
2009-06-09 12:35:00,1.78768,1.78803,1.78768,1.78791,15103887.0
2009-06-09 12:36:00,1.78762,1.78778,1.78754,1.78754,11195279.0
2009-06-09 12:37:00,1.78776,1.78791,1.78776,1.78791,3634774.0
2009-06-09 12:38:00,1.78796,1.78826,1.78796,1.78826,13599677.0
2009-06-09 12:39:00,1.78837,1.78843,1.78816,1.78841,10761135.0
2009-06-09 12:40:00,1.78831,1.78876,1.78831,1.78876,8752593.0
2009-06-09 12:41:00,1.78862,1.78895,1.78862,1.7889,20195569.0
2009-06-09 12:42:00,1.78884,1.78894,1.78873,1.78894,12099415.0
2009-06-09 12:43:00,1.78885,1.78885,1.78844,1.78844,1837385.0
2009-06-09 12:44:00,1.78841,1.78841,1.78814,1.78827,5898812.0
2009-06-09 12:45:00,1.78838,1.78873,1.78835,1.78835,6355476.0
2009-06-09 12:46:00,1.7884,1.7884,1.78793,1.78793,33087516.0
2009-06-09 12:47:00,1.7878,1.7878,1.78739,1.78764,8575845.0
2009-06-09 12:48:00,1.78765,1.78788,1.78765,1.78788,7749744.0
2009-06-09 12:49:00,1.78785,1.78812,1.78744,1.78792,3757544.0
2009-06-09 12:50:00,1.78793,1.78834,1.78793,1.78834,4366485.0
2009-06-09 12:51:00,1.78841,1.78847,1.78834,1.78847,9964296.0
2009-06-09 12:52:00,1.78855,1.78855,1.78829,1.78829,11233354.0
2009-06-09 12:53:00,1.78823,1.78824,1.78674,1.78796,4106525.0
2009-06-09 12:54:00,1.78812,1.78812,1.78756,1.78756,3190874.0
2009-06-09 12:55:00,1.78751,1.78752,1.78728,1.78747,30019850.0
2009-06-09 12:56:00,1.78735,1.78753,1.78735,1.78749,14884770.0
2009-06-09 12:57:00,1.78744,1.78744,1.78723,1.78727,24507951.0
2009-06-09 12:58:00,1.78713,1.78714,1.78683,1.78714,9059676.0
2009-06-09 12:59:00,1.78718,1.78718,1.78678,1.78678,46805664.0
2009-06-09 13:00:00,1.78656,1.78692,1.78646,1.78692,8402315.0
2009-06-09 13:01:00,1.78704,1.78746,1.78704,1.78746,6124960.0
2009-06-09 13:02:00,1.78763,1.78771,1.7876,1.78766,18375850.0
2009-06-09 13:03:00,1.78744,1.78744,1.78714,1.78717,15125044.0
2009-06-09 13:04:00,1.78728,1.78754,1.78721,1.78754,2642504.0
2009-06-09 13:05:00,1.78763,1.78783,1.78763,1.78777,1961881.0
2009-06-09 13:06:00,1.78759,1.78763,1.78733,1.7876,5178768.0
2009-06-09 13:07:00,1.78773,1.78815,1.78773,1.78801,6286163.0
2009-06-09 13:08:00,1.78787,1.78787,1.78757,1.78757,4087425.0
2009-06-09 13:09:00,1.78753,1.78753,1.78732,1.78732,2351922.0
2009-06-09 13:10:00,1.78728,1.78769,1.78728,1.78769,11763330.0
2009-06-09 13:11:00,1.78774,1.7879,1.78759,1.78759,9478327.0
2009-06-09 13:12:00,1.7878,1.78799,1.7878,1.78799,2671958.0
2009-06-09 13:13:00,1.78807,1.78808,1.78789,1.78789,7420300.0
2009-06-09 13:14:00,1.78788,1.78812,1.78783,1.78783,13076974.0
2009-06-09 13:15:00,1.78778,1.78783,1.78768,1.78768,8695834.0
2009-06-09 13:16:00,1.78764,1.78764,1.78726,1.78726,15746687.0
2009-06-09 13:17:00,1.78721,1.78721,1.78689,1.78689,3517836.0
2009-06-09 13:18:00,1.78691,1.78691,1.78645,1.78645,35234816.0
2009-06-09 13:19:00,1.78647,1.78669,1.78647,1.78662,26059907.0
2009-06-09 13:20:00,1.78659,1.78667,1.78585,1.78585,17600118.0
2009-06-09 13:21:00,1.78583,1.78635,1.78583,1.78597,15369318.0
2009-06-09 13:22:00,1.78636,1.78651,1.78636,1.78637,6949782.0
2009-06-09 13:23:00,1.78632,1.78675,1.78632,1.78668,9645819.0
2009-06-09 13:24:00,1.7868,1.78736,1.78668,1.78736,5741333.0
2009-06-09 13:25:00,1.78751,1.78814,1.78751,1.78803,12775147.0
2009-06-09 13:26:00,1.78795,1.78806,1.78759,1.78759,11166880.0
2009-06-09 13:27:00,1.78747,1.78747,1.78716,1.78716,3973415.0
2009-06-09 13:28:00,1.78712,1.78759,1.78712,1.78759,17689681.0
2009-06-09 13:29:00,1.78742,1.78742,1.78712,1.78714,5055936.0
2009-06-09 13:30:00,1.7871,1.7871,1.78692,1.78692,6929711.0
2009-06-09 13:31:00,1.78687,1.78687,1.78668,1.78668,7770177.0
2009-06-09 13:32:00,1.78669,1.78669,1.78578,1.78587,95989088.0
2009-06-09 13:33:00,1.78593,1.78629,1.78593,1.78628,6212563.0
2009-06-09 13:34:00,1.7864,1.78678,1.7864,1.78678,17903040.0
2009-06-09 13:35:00,1.78682,1.78707,1.78682,1.78683,2113829.0
2009-06-09 13:36:00,1.78676,1.78676,1.78635,1.78635,5627377.0
2009-06-09 13:37:00,1.78626,1.78627,1.78599,1.78599,7169574.0
2009-06-09 13:38:00,1.78606,1.78606,1.78588,1.7859,10593899.0
2009-06-09 13:39:00,1.78584,1.78584,1.78517,1.7853,25928848.0
2009-06-09 13:40:00,1.78538,1.78538,1.78518,1.78522,5306550.0
2009-06-09 13:41:00,1.78521,1.78526,1.78473,1.78525,18544132.0
2009-06-09 13:42:00,1.78514,1.78515,1.78452,1.78452,53382354.0
2009-06-09 13:43:00,1.78486,1.78486,1.78427,1.78428,1494886.0
2009-06-09 13:44:00,1.78423,1.78423,1.78388,1.78388,10780838.0
2009-06-09 13:45:00,1.78383,1.78383,1.78358,1.78358,12464314.0
2009-06-09 13:46:00,1.78361,1.78396,1.78361,1.78396,6541438.0
2009-06-09 13:47:00,1.78394,1.7843,1.78389,1.7843,12209748.0
2009-06-09 13:48:00,1.78425,1.7843,1.78411,1.7843,4381077.0
2009-06-09 13:49:00,1.78439,1.78439,1.7842,1.7842,15958373.0
2009-06-09 13:50:00,1.78415,1.7843,1.78396,1.78396,4801933.0
2009-06-09 13:51:00,1.78386,1.78397,1.78367,1.78397,1561487.0
2009-06-09 13:52:00,1.78413,1.78441,1.78408,1.78441,5433659.0
2009-06-09 13:53:00,1.78443,1.78443,1.7839,1.78391,8689683.0
2009-06-09 13:54:00,1.78387,1.7839,1.78368,1.78389,1403977.0
2009-06-09 13:55:00,1.78391,1.78393,1.78365,1.78365,7548577.0
2009-06-09 13:56:00,1.78379,1.78431,1.78379,1.78415,34383468.0
2009-06-09 13:57:00,1.78424,1.78424,1.78401,1.78419,9168104.0
2009-06-09 13:58:00,1.78435,1.78457,1.7843,1.78455,5281314.0
2009-06-09 13:59:00,1.78458,1.78489,1.78438,1.78438,6331590.0
2009-06-09 14:00:00,1.78431,1.78445,1.78431,1.78445,5299746.0
2009-06-09 14:01:00,1.78445,1.7847,1.78445,1.78447,11298166.0
2009-06-09 14:02:00,1.78436,1.78441,1.78401,1.78401,1330776.0
2009-06-09 14:03:00,1.78418,1.78422,1.78397,1.78397,7533457.0
2009-06-09 14:04:00,1.78402,1.78402,1.78368,1.78377,10307312.0
2009-06-09 14:05:00,1.78374,1.78374,1.78351,1.78351,3165602.0
2009-06-09 14:06:00,1.78339,1.78339,1.78323,1.78328,14690368.0
2009-06-09 14:07:00,1.78341,1.78373,1.78341,1.78373,10498923.0
2009-06-09 14:08:00,1.78372,1.78374,1.7836,1.78368,8015467.0
2009-06-09 14:09:00,1.78357,1.78357,1.78331,1.78331,26800269.0
2009-06-09 14:10:00,1.7832,1.7832,1.78276,1.78276,2295778.0
2009-06-09 14:11:00,1.78287,1.78287,1.78269,1.78269,5514647.0
2009-06-09 14:12:00,1.7826,1.78263,1.78234,1.78235,6050554.0
2009-06-09 14:13:00,1.78241,1.78253,1.78238,1.78253,5800822.0
2009-06-09 14:14:00,1.78261,1.78277,1.78259,1.78277,4216012.0
2009-06-09 14:15:00,1.78276,1.78309,1.78276,1.78279,13099370.0
2009-06-09 14:16:00,1.78288,1.78382,1.78288,1.78382,82494200.0
2009-06-09 14:17:00,1.78395,1.78417,1.78395,1.78413,1877264.0
2009-06-09 14:18:00,1.78409,1.78409,1.78358,1.78358,2796320.0
2009-06-09 14:19:00,1.78341,1.78341,1.78293,1.78293,7396362.0
2009-06-09 14:20:00,1.78301,1.78301,1.78283,1.78283,2770975.0
2009-06-09 14:21:00,1.78283,1.78283,1.78255,1.78263,8843534.0
2009-06-09 14:22:00,1.78265,1.783,1.78224,1.783,2704484.0
2009-06-09 14:23:00,1.78298,1.78325,1.78293,1.78293,9225069.0
2009-06-09 14:24:00,1.78285,1.7831,1.78278,1.78286,3433436.0
2009-06-09 14:25:00,1.78283,1.78283,1.78268,1.78268,7540646.0
2009-06-09 14:26:00,1.78266,1.78266,1.7825,1.7825,10682755.0
2009-06-09 14:27:00,1.78242,1.78242,1.78226,1.78226,7561149.0
2009-06-09 14:28:00,1.78218,1.78218,1.78101,1.78101,107340440.0
2009-06-09 14:29:00,1.78102,1.78102,1.78056,1.78079,8558375.0
2009-06-09 14:30:00,1.78078,1.78092,1.78052,1.78092,3111038.0
2009-06-09 14:31:00,1.78101,1.7811,1.78098,1.7811,3929632.0
2009-06-09 14:32:00,1.78119,1.78128,1.78098,1.78098,19470252.0
2009-06-09 14:33:00,1.78088,1.78088,1.78051,1.78062,4426404.0
2009-06-09 14:34:00,1.78062,1.78087,1.78056,1.78087,6379561.0
2009-06-09 14:35:00,1.78096,1.78108,1.78095,1.78108,7179290.0
2009-06-09 14:36:00,1.78108,1.78132,1.78108,1.78132,4561508.0
2009-06-09 14:37:00,1.78121,1.78158,1.78121,1.78158,8649810.0
2009-06-09 14:38:00,1.7815,1.78177,1.7815,1.78177,5531389.0
2009-06-09 14:39:00,1.78182,1.78272,1.78182,1.78241,101385476.0
2009-06-09 14:40:00,1.78241,1.78241,1.78213,1.78213,4795544.0
2009-06-09 14:41:00,1.78212,1.78224,1.78201,1.78224,3175033.0
2009-06-09 14:42:00,1.78227,1.78252,1.78227,1.78239,97857576.0
2009-06-09 14:43:00,1.78239,1.7824,1.78219,1.78219,7362102.0
2009-06-09 14:44:00,1.78209,1.78209,1.78147,1.78147,13396191.0
2009-06-09 14:45:00,1.78143,1.78144,1.78109,1.78144,2990729.0
2009-06-09 14:46:00,1.7816,1.78188,1.7816,1.78172,14994328.0
2009-06-09 14:47:00,1.78188,1.78218,1.78188,1.78214,3929399.0
2009-06-09 14:48:00,1.78239,1.78268,1.78239,1.78259,67024520.0
2009-06-09 14:49:00,1.78253,1.7831,1.78253,1.7831,5619125.0
2009-06-09 14:50:00,1.78336,1.7836,1.78336,1.78357,3667367.0
2009-06-09 14:51:00,1.78368,1.78381,1.78335,1.78335,3180853.0
2009-06-09 14:52:00,1.78288,1.78326,1.78288,1.78296,4413424.0
2009-06-09 14:53:00,1.78301,1.78301,1.78265,1.78265,34317526.0
2009-06-09 14:54:00,1.78265,1.78267,1.78235,1.78247,2307602.0
2009-06-09 14:55:00,1.78235,1.78252,1.78235,1.78248,6533277.0
2009-06-09 14:56:00,1.7825,1.7825,1.78217,1.78222,7958917.0
2009-06-09 14:57:00,1.78236,1.78254,1.78236,1.78243,8138312.0
2009-06-09 14:58:00,1.78243,1.78267,1.78223,1.78267,65854230.0
2009-06-09 14:59:00,1.78256,1.7829,1.78256,1.78278,5087242.0
2009-06-09 15:00:00,1.78267,1.78267,1.78234,1.78234,2347649.0
2009-06-09 15:01:00,1.7823,1.78242,1.7823,1.78242,3947087.0
2009-06-09 15:02:00,1.78249,1.78301,1.78249,1.78301,4421065.0
2009-06-09 15:03:00,1.78295,1.78296,1.78281,1.78296,11605010.0
2009-06-09 15:04:00,1.78306,1.78381,1.78306,1.78381,36362550.0
2009-06-09 15:05:00,1.78369,1.78369,1.78351,1.78358,6759439.0
2009-06-09 15:06:00,1.78357,1.78361,1.78345,1.78361,50153300.0
2009-06-09 15:07:00,1.78367,1.78386,1.78361,1.78386,7941813.0
2009-06-09 15:08:00,1.78396,1.78415,1.78388,1.78411,8671453.0
2009-06-09 15:09:00,1.78409,1.78437,1.78409,1.78437,19101732.0
2009-06-09 15:10:00,1.78422,1.78463,1.78422,1.78461,8997317.0
2009-06-09 15:11:00,1.78466,1.7849,1.7846,1.7849,5561462.0
2009-06-09 15:12:00,1.78488,1.78519,1.78448,1.78478,6962950.0
2009-06-09 15:13:00,1.78465,1.78478,1.78451,1.78451,3292362.0
2009-06-09 15:14:00,1.78447,1.78447,1.7833,1.78341,218756454.0
2009-06-09 15:15:00,1.78348,1.78397,1.78348,1.78382,3566850.0
2009-06-09 15:16:00,1.78388,1.78413,1.78375,1.78375,23145250.0
2009-06-09 15:17:00,1.78362,1.78362,1.78266,1.78266,2449696.0
2009-06-09 15:18:00,1.78274,1.78275,1.78239,1.78243,14510033.0
2009-06-09 15:19:00,1.78242,1.78242,1.78215,1.78215,5104062.0
2009-06-09 15:20:00,1.78214,1.78214,1.78191,1.78205,4426489.0
2009-06-09 15:21:00,1.78214,1.78258,1.78214,1.78242,2411608.0
2009-06-09 15:22:00,1.78252,1.783,1.78251,1.783,3501636.0
2009-06-09 15:23:00,1.78309,1.78381,1.78309,1.78381,5971059.0
2009-06-09 15:24:00,1.78392,1.78454,1.78389,1.78454,14822418.0
2009-06-09 15:25:00,1.78475,1.78508,1.78475,1.78484,3907609.0
2009-06-09 15:26:00,1.78494,1.78494,1.78445,1.78445,50164587.0
2009-06-09 15:27:00,1.7844,1.7844,1.78404,1.78404,10829159.0
2009-06-09 15:28:00,1.784,1.784,1.78324,1.78324,8804056.0
2009-06-09 15:29:00,1.78324,1.78356,1.78323,1.78346,5820551.0
2009-06-09 15:30:00,1.78363,1.78456,1.78363,1.78456,169068768.0
2009-06-09 15:31:00,1.78456,1.78479,1.78445,1.78479,3343976.0
2009-06-09 15:32:00,1.78479,1.78493,1.78438,1.78438,63028440.0
2009-06-09 15:33:00,1.78442,1.7846,1.78413,1.7846,7145447.0
2009-06-09 15:34:00,1.78485,1.78492,1.78485,1.78492,5328406.0
2009-06-09 15:35:00,1.78502,1.78516,1.78492,1.78506,9523104.0
2009-06-09 15:36:00,1.785,1.78531,1.785,1.78531,7645120.0
2009-06-09 15:37:00,1.78543,1.78553,1.78529,1.78529,8241607.0
2009-06-09 15:38:00,1.78547,1.78564,1.78547,1.78555,1466088.0
2009-06-09 15:39:00,1.78544,1.78563,1.78535,1.78558,4956508.0
2009-06-09 15:40:00,1.78547,1.78548,1.78524,1.78524,5813481.0
2009-06-09 15:41:00,1.78534,1.78544,1.7852,1.7852,8927128.0
2009-06-09 15:42:00,1.78511,1.78511,1.78439,1.78439,3083875.0
2009-06-09 15:43:00,1.78439,1.78448,1.78435,1.78438,6036880.0
2009-06-09 15:44:00,1.78464,1.78497,1.78464,1.78474,145293096.0
2009-06-09 15:45:00,1.78468,1.78468,1.78415,1.78451,4347383.0
2009-06-09 15:46:00,1.78432,1.78432,1.78403,1.7842,6783277.0
2009-06-09 15:47:00,1.78419,1.78436,1.78404,1.78427,2912331.0
2009-06-09 15:48:00,1.78441,1.78468,1.78439,1.78457,1769684.0
2009-06-09 15:49:00,1.7845,1.78467,1.78434,1.78467,6104274.0
2009-06-09 15:50:00,1.78471,1.78497,1.78471,1.78497,5888574.0
2009-06-09 15:51:00,1.78523,1.78552,1.78523,1.78547,7539605.0
2009-06-09 15:52:00,1.78551,1.78561,1.7852,1.78561,21408044.0
2009-06-09 15:53:00,1.78557,1.78557,1.78513,1.78513,4448108.0
2009-06-09 15:54:00,1.78513,1.78531,1.78505,1.78531,7863002.0
2009-06-09 15:55:00,1.78533,1.78556,1.78533,1.78556,4865139.0
2009-06-09 15:56:00,1.78573,1.78615,1.78573,1.78596,37047811.0
2009-06-09 15:57:00,1.78588,1.78588,1.78537,1.78537,4253415.0
2009-06-09 15:58:00,1.78558,1.78628,1.78558,1.78628,39141780.0
2009-06-09 15:59:00,1.7864,1.78694,1.7864,1.78694,20210631.0
2009-06-09 16:00:00,1.78689,1.78717,1.78689,1.78717,7810353.0
2009-06-09 16:01:00,1.78723,1.78729,1.78714,1.78726,3787778.0
2009-06-09 16:02:00,1.78747,1.78783,1.78747,1.78777,61001724.0
2009-06-09 16:03:00,1.78776,1.78814,1.78776,1.78814,28496574.0
2009-06-09 16:04:00,1.78818,1.7884,1.78801,1.7884,4442225.0
2009-06-09 16:05:00,1.78857,1.78882,1.78857,1.78865,6870778.0
2009-06-09 16:06:00,1.78877,1.78912,1.78877,1.78879,10035150.0
2009-06-09 16:07:00,1.7886,1.7886,1.78833,1.78838,8249595.0
2009-06-09 16:08:00,1.78857,1.78887,1.78857,1.78876,12186173.0
2009-06-09 16:09:00,1.78869,1.78889,1.78867,1.78878,3007646.0
2009-06-09 16:10:00,1.78874,1.78903,1.78874,1.78903,12928922.0
2009-06-09 16:11:00,1.78921,1.78952,1.78921,1.7895,1849298.0
2009-06-09 16:12:00,1.78953,1.79027,1.78953,1.79027,70345536.0
2009-06-09 16:13:00,1.79047,1.79075,1.79047,1.79073,5130066.0
2009-06-09 16:14:00,1.79069,1.79141,1.79069,1.79141,7788593.0
2009-06-09 16:15:00,1.79132,1.79167,1.79132,1.79167,5094876.0
2009-06-09 16:16:00,1.7917,1.79191,1.79168,1.79191,19310594.0
2009-06-09 16:17:00,1.79179,1.792,1.79166,1.79197,4294948.0
2009-06-09 16:18:00,1.79207,1.79233,1.79207,1.79233,2065691.0
2009-06-09 16:19:00,1.79232,1.79232,1.79205,1.79205,6636708.0
2009-06-09 16:20:00,1.79192,1.7923,1.79174,1.7923,5159992.0
2009-06-09 16:21:00,1.79231,1.79253,1.79231,1.79235,2021768.0
2009-06-09 16:22:00,1.79252,1.79263,1.79247,1.79247,13532733.0
2009-06-09 16:23:00,1.79245,1.79277,1.79245,1.79277,9078745.0
2009-06-09 16:24:00,1.79278,1.79294,1.79278,1.79287,4328529.0
2009-06-09 16:25:00,1.79285,1.79314,1.79281,1.79314,11306762.0
2009-06-09 16:26:00,1.79317,1.79349,1.79317,1.79349,4284360.0
2009-06-09 16:27:00,1.79352,1.7942,1.79352,1.7942,4973578.0
2009-06-09 16:28:00,1.79429,1.7957,1.79429,1.79562,13618746.0
2009-06-09 16:29:00,1.79555,1.79562,1.79525,1.79525,7286911.0
2009-06-09 16:30:00,1.79537,1.79552,1.79515,1.79535,7989299.0
2009-06-09 16:31:00,1.79539,1.79594,1.79539,1.79594,4770350.0
2009-06-09 16:32:00,1.79601,1.79657,1.796,1.79657,8009593.0
2009-06-09 16:33:00,1.79661,1.7972,1.79661,1.7972,4279743.0
2009-06-09 16:34:00,1.79726,1.79756,1.79726,1.79735,5609936.0
2009-06-09 16:35:00,1.79722,1.79722,1.79675,1.79682,5625309.0
2009-06-09 16:36:00,1.79651,1.797,1.79651,1.797,10380192.0
2009-06-09 16:37:00,1.79709,1.79721,1.79706,1.79721,11505026.0
2009-06-09 16:38:00,1.79745,1.79745,1.7969,1.7969,11390799.0
2009-06-09 16:39:00,1.79678,1.79678,1.79635,1.79635,6389355.0
2009-06-09 16:40:00,1.79614,1.79614,1.79579,1.7959,93878656.0
2009-06-09 16:41:00,1.79609,1.79633,1.79596,1.79633,45829605.0
2009-06-09 16:42:00,1.79628,1.79667,1.79613,1.79662,5786703.0
2009-06-09 16:43:00,1.7967,1.79692,1.79668,1.79692,18615017.0
2009-06-09 16:44:00,1.79694,1.79722,1.79694,1.79709,5014176.0
2009-06-09 16:45:00,1.79702,1.79702,1.79683,1.79683,5090990.0
2009-06-09 16:46:00,1.79683,1.79683,1.79569,1.79587,35106904.0
2009-06-09 16:47:00,1.7957,1.79575,1.7955,1.79575,17711284.0
2009-06-09 16:48:00,1.79579,1.79609,1.79579,1.79604,1609989.0
2009-06-09 16:49:00,1.7961,1.79635,1.7961,1.79631,6281653.0
2009-06-09 16:50:00,1.79639,1.7967,1.79607,1.7967,3367417.0
2009-06-09 16:51:00,1.79668,1.79693,1.79668,1.79691,9018713.0
2009-06-09 16:52:00,1.79699,1.79724,1.79692,1.79724,10864149.0
2009-06-09 16:53:00,1.79724,1.79756,1.79719,1.79719,4662472.0
2009-06-09 16:54:00,1.79764,1.79777,1.79737,1.79777,4859423.0
2009-06-09 16:55:00,1.7978,1.79796,1.7978,1.79796,5223164.0
2009-06-09 16:56:00,1.79819,1.79819,1.7978,1.7978,3211634.0
2009-06-09 16:57:00,1.79766,1.79766,1.79707,1.79739,15626105.0
2009-06-09 16:58:00,1.79728,1.79728,1.79694,1.79695,17389300.0
2009-06-09 16:59:00,1.79671,1.79686,1.79647,1.79685,6668128.0
2009-06-09 17:00:00,1.79677,1.79695,1.79667,1.79667,12376360.0
2009-06-09 17:01:00,1.79657,1.7967,1.79656,1.79662,10333005.0
2009-06-09 17:02:00,1.79669,1.79679,1.79633,1.79633,8475550.0
2009-06-09 17:03:00,1.79638,1.79642,1.79622,1.79622,18369071.0
2009-06-09 17:04:00,1.79616,1.79617,1.79597,1.79597,10751675.0
2009-06-09 17:05:00,1.79593,1.79593,1.79568,1.79593,18656640.0
2009-06-09 17:06:00,1.7959,1.7962,1.7959,1.79615,6816899.0
2009-06-09 17:07:00,1.79626,1.79648,1.79619,1.79619,3914053.0
2009-06-09 17:08:00,1.79618,1.79618,1.7956,1.79586,70272350.0
2009-06-09 17:09:00,1.79573,1.79573,1.79547,1.79558,17951324.0
2009-06-09 17:10:00,1.79559,1.7959,1.79559,1.7959,36301851.0
2009-06-09 17:11:00,1.79585,1.79595,1.7958,1.79587,6385019.0
2009-06-09 17:12:00,1.79573,1.79579,1.79558,1.79558,11418074.0
2009-06-09 17:13:00,1.79562,1.7958,1.7956,1.79576,2328806.0
2009-06-09 17:14:00,1.79595,1.79619,1.79595,1.79619,1125359.0
2009-06-09 17:15:00,1.79633,1.7965,1.79612,1.79612,5343351.0
2009-06-09 17:16:00,1.7959,1.7959,1.79541,1.79541,7243914.0
2009-06-09 17:17:00,1.7953,1.79533,1.79508,1.79508,3555159.0
2009-06-09 17:18:00,1.79486,1.79496,1.79472,1.79489,8631196.0
2009-06-09 17:19:00,1.7951,1.79543,1.7951,1.79541,6829406.0
2009-06-09 17:20:00,1.79538,1.79562,1.79538,1.79562,4719548.0
2009-06-09 17:21:00,1.79565,1.79597,1.79561,1.79597,16575492.0
2009-06-09 17:22:00,1.79603,1.79619,1.79592,1.79619,11884972.0
2009-06-09 17:23:00,1.79622,1.79639,1.79622,1.79632,12824729.0
2009-06-09 17:24:00,1.79623,1.7967,1.79623,1.7967,15554061.0
2009-06-09 17:25:00,1.7967,1.79687,1.7966,1.79687,10395904.0
2009-06-09 17:26:00,1.79693,1.79707,1.79658,1.79682,31121600.0
2009-06-09 17:27:00,1.79683,1.79683,1.7964,1.7964,11422268.0
2009-06-09 17:28:00,1.79627,1.79627,1.79579,1.79584,10406741.0
2009-06-09 17:29:00,1.79559,1.79559,1.79519,1.79542,5624346.0
2009-06-09 17:30:00,1.79549,1.79602,1.79549,1.79602,3847702.0
2009-06-09 17:31:00,1.79616,1.79624,1.79601,1.79624,5094320.0
2009-06-09 17:32:00,1.79628,1.79628,1.79572,1.79572,1339161.0
2009-06-09 17:33:00,1.79576,1.79576,1.79515,1.79515,12287573.0
2009-06-09 17:34:00,1.79514,1.79514,1.79483,1.79483,7014451.0
2009-06-09 17:35:00,1.79495,1.79495,1.79465,1.79488,7530822.0
2009-06-09 17:36:00,1.79501,1.79501,1.79487,1.79488,2174947.0
2009-06-09 17:37:00,1.79485,1.79487,1.79468,1.79468,7106011.0
2009-06-09 17:38:00,1.79463,1.79475,1.79436,1.79436,81172676.0
2009-06-09 17:39:00,1.79432,1.79456,1.79432,1.79442,29720340.0
2009-06-09 17:40:00,1.79439,1.79439,1.79415,1.79425,6301852.0
2009-06-09 17:41:00,1.79417,1.79438,1.79417,1.79419,8527448.0
2009-06-09 17:42:00,1.79428,1.79451,1.79428,1.7944,81230867.0
2009-06-09 17:43:00,1.79441,1.79476,1.79441,1.79476,13875703.0
2009-06-09 17:44:00,1.79463,1.79463,1.79443,1.79461,5885827.0
2009-06-09 17:45:00,1.79476,1.79488,1.79475,1.79488,3404746.0
2009-06-09 17:46:00,1.7949,1.79545,1.7949,1.79545,58488300.0
2009-06-09 17:47:00,1.79546,1.7956,1.79535,1.79535,20396428.0
2009-06-09 17:48:00,1.79532,1.79541,1.79528,1.79537,6439410.0
2009-06-09 17:49:00,1.79535,1.79551,1.79513,1.79551,10058924.0
2009-06-09 17:50:00,1.79559,1.79578,1.79559,1.79564,4294967.0
2009-06-09 17:51:00,1.79565,1.79565,1.79538,1.79538,12922719.0
2009-06-09 17:52:00,1.79543,1.79543,1.79525,1.79543,3646262.0
2009-06-09 17:53:00,1.79548,1.79548,1.79402,1.79528,4647154.0
2009-06-09 17:54:00,1.79539,1.79551,1.79539,1.79546,14077133.0
2009-06-09 17:55:00,1.79545,1.79557,1.79527,1.79527,11580490.0
2009-06-09 17:56:00,1.79522,1.79522,1.7947,1.7947,4480981.0
2009-06-09 17:57:00,1.79468,1.79468,1.79447,1.79468,9821192.0
2009-06-09 17:58:00,1.79471,1.79483,1.79463,1.79483,5492169.0
2009-06-09 17:59:00,1.79479,1.79507,1.79479,1.79507,7927394.0
2009-06-09 18:00:00,1.79511,1.79535,1.79511,1.79535,6202048.0
2009-06-09 18:01:00,1.79537,1.79556,1.79537,1.79556,3617518.0
2009-06-09 18:02:00,1.79559,1.7958,1.79547,1.7958,14255778.0
2009-06-09 18:03:00,1.79598,1.79598,1.79558,1.79558,6909455.0
2009-06-09 18:04:00,1.79569,1.79581,1.79569,1.79574,3562343.0
2009-06-09 18:05:00,1.79576,1.7959,1.79576,1.79579,9085515.0
2009-06-09 18:06:00,1.7957,1.79573,1.79556,1.79572,138676268.0
2009-06-09 18:07:00,1.79572,1.79572,1.7955,1.7957,9242328.0
2009-06-09 18:08:00,1.7956,1.7956,1.7952,1.79552,9357227.0
2009-06-09 18:09:00,1.79574,1.79587,1.79552,1.79587,8111225.0
2009-06-09 18:10:00,1.79593,1.79598,1.79566,1.79566,3395695.0
2009-06-09 18:11:00,1.79568,1.79583,1.79566,1.79578,4885535.0
2009-06-09 18:12:00,1.7959,1.79608,1.79584,1.79608,6853738.0
2009-06-09 18:13:00,1.79602,1.79632,1.79587,1.79632,5812222.0
2009-06-09 18:14:00,1.79648,1.79653,1.7964,1.79648,25684068.0
2009-06-09 18:15:00,1.79666,1.79682,1.79666,1.79673,5345082.0
2009-06-09 18:16:00,1.79656,1.79656,1.79603,1.79603,8321347.0
2009-06-09 18:17:00,1.79599,1.79599,1.79571,1.7958,8091775.0
2009-06-09 18:18:00,1.79577,1.79577,1.7955,1.7955,5429813.0
2009-06-09 18:19:00,1.79546,1.79572,1.79546,1.79568,9084920.0
2009-06-09 18:20:00,1.79577,1.79596,1.79564,1.79564,10844106.0
2009-06-09 18:21:00,1.79558,1.79567,1.79553,1.79561,5058339.0
2009-06-09 18:22:00,1.79567,1.79603,1.79564,1.79603,17604723.0
2009-06-09 18:23:00,1.79596,1.7961,1.79556,1.79597,7048876.0
2009-06-09 18:24:00,1.79593,1.79593,1.79552,1.79552,4623362.0
2009-06-09 18:25:00,1.79544,1.79547,1.79533,1.79539,9371211.0
2009-06-09 18:26:00,1.79525,1.79525,1.79497,1.79497,55090036.0
2009-06-09 18:27:00,1.79489,1.79489,1.79482,1.79488,6190770.0
2009-06-09 18:28:00,1.7948,1.7948,1.79453,1.79462,6440266.0
2009-06-09 18:29:00,1.79469,1.79482,1.79461,1.7948,6669646.0
2009-06-09 18:30:00,1.79488,1.79488,1.79463,1.79471,9509323.0
2009-06-09 18:31:00,1.79472,1.79508,1.79472,1.79508,13491382.0
2009-06-09 18:32:00,1.79517,1.79555,1.79517,1.79555,17547415.0
2009-06-09 18:33:00,1.79539,1.79547,1.79509,1.79535,3462592.0
2009-06-09 18:34:00,1.79541,1.79588,1.79541,1.79588,13370295.0
2009-06-09 18:35:00,1.79592,1.79592,1.7958,1.7959,4449087.0
2009-06-09 18:36:00,1.79609,1.79641,1.79609,1.79641,10683774.0
2009-06-09 18:37:00,1.79648,1.79657,1.79614,1.79627,3941379.0
2009-06-09 18:38:00,1.79611,1.79621,1.79592,1.79621,5615950.0
2009-06-09 18:39:00,1.79612,1.79612,1.79604,1.79611,8226551.0
2009-06-09 18:40:00,1.7958,1.7964,1.7958,1.7959,12580924.0
2009-06-09 18:41:00,1.7959,1.7959,1.79556,1.79563,3974513.0
2009-06-09 18:42:00,1.79553,1.79572,1.79534,1.79567,43359798.0
2009-06-09 18:43:00,1.79565,1.79585,1.79557,1.79585,5720721.0
2009-06-09 18:44:00,1.7961,1.79614,1.79597,1.79604,5422353.0
2009-06-09 18:45:00,1.7959,1.7959,1.79546,1.79546,2880861.0
2009-06-09 18:46:00,1.7955,1.79551,1.79533,1.79533,6610598.0
2009-06-09 18:47:00,1.79537,1.79543,1.79508,1.79508,1166722.0
2009-06-09 18:48:00,1.79502,1.79513,1.79499,1.79499,4928263.0
2009-06-09 18:49:00,1.79497,1.79497,1.79475,1.79475,11411584.0
2009-06-09 18:50:00,1.79462,1.79468,1.7945,1.79468,4908766.0
2009-06-09 18:51:00,1.7948,1.79535,1.7948,1.79535,10255525.0
2009-06-09 18:52:00,1.79549,1.79585,1.79549,1.79585,7978828.0
2009-06-09 18:53:00,1.79587,1.79609,1.79563,1.79603,13560386.0
2009-06-09 18:54:00,1.7961,1.79636,1.7961,1.79614,7116037.0
2009-06-09 18:55:00,1.79626,1.79649,1.79626,1.79649,9400784.0
2009-06-09 18:56:00,1.79641,1.79643,1.79629,1.79632,19110432.0
2009-06-09 18:57:00,1.79623,1.79627,1.79621,1.79622,1339840.0
2009-06-09 18:58:00,1.79625,1.79654,1.79625,1.79654,6376032.0
2009-06-09 18:59:00,1.79662,1.79662,1.79622,1.79622,4047887.0
2009-06-09 19:00:00,1.79622,1.79622,1.79582,1.79582,15609753.0
2009-06-09 19:01:00,1.79593,1.79593,1.79567,1.79573,12244254.0
2009-06-09 19:02:00,1.79581,1.79581,1.79552,1.79552,5067594.0
2009-06-09 19:03:00,1.79548,1.79554,1.79545,1.79554,13983824.0
2009-06-09 19:04:00,1.79544,1.7958,1.79544,1.7958,5968088.0
2009-06-09 19:05:00,1.79584,1.79593,1.79561,1.79593,6069714.0
2009-06-09 19:06:00,1.79589,1.79591,1.7958,1.7958,4294153.0
2009-06-09 19:07:00,1.79558,1.79558,1.79536,1.79536,10563104.0
2009-06-09 19:08:00,1.79526,1.79526,1.79451,1.79451,21934656.0
2009-06-09 19:09:00,1.79445,1.79445,1.79382,1.79382,15019746.0
2009-06-09 19:10:00,1.79389,1.79389,1.79359,1.7936,7804371.0
2009-06-09 19:11:00,1.79371,1.79423,1.79371,1.79423,2862895.0
2009-06-09 19:12:00,1.79433,1.79465,1.79433,1.79465,27361228.0
2009-06-09 19:13:00,1.79462,1.79462,1.79442,1.79453,18244691.0
2009-06-09 19:14:00,1.79459,1.79464,1.79453,1.79463,3071310.0
2009-06-09 19:15:00,1.79462,1.79474,1.79451,1.79474,5871816.0
2009-06-09 19:16:00,1.79469,1.79482,1.79469,1.79472,7981805.0
2009-06-09 19:17:00,1.79466,1.79466,1.79445,1.79447,6695136.0
2009-06-09 19:18:00,1.79441,1.79441,1.79393,1.79393,5174730.0
2009-06-09 19:19:00,1.79382,1.79384,1.79358,1.79369,10478665.0
2009-06-09 19:20:00,1.7938,1.79444,1.7938,1.79444,4353482.0
2009-06-09 19:21:00,1.79438,1.79478,1.79438,1.79456,9521690.0
2009-06-09 19:22:00,1.79453,1.79453,1.79435,1.79435,28481916.0
2009-06-09 19:23:00,1.79432,1.79432,1.79411,1.79427,8638414.0
2009-06-09 19:24:00,1.79432,1.79467,1.79432,1.79467,8751862.0
2009-06-09 19:25:00,1.79473,1.79473,1.79446,1.79454,4849486.0
2009-06-09 19:26:00,1.79458,1.79481,1.79458,1.79481,12387470.0
2009-06-09 19:27:00,1.79475,1.79475,1.79455,1.79455,4942880.0
2009-06-09 19:28:00,1.79449,1.79449,1.79387,1.79387,4352842.0
2009-06-09 19:29:00,1.79388,1.79388,1.79371,1.79385,11200199.0
2009-06-09 19:30:00,1.79383,1.79396,1.79375,1.79396,5120950.0
2009-06-09 19:31:00,1.79403,1.79403,1.79387,1.7939,17699896.0
2009-06-09 19:32:00,1.79393,1.79413,1.79391,1.79413,5748106.0
2009-06-09 19:33:00,1.79406,1.79426,1.79399,1.79426,10375924.0
2009-06-09 19:34:00,1.79428,1.79507,1.79428,1.79493,18122636.0
2009-06-09 19:35:00,1.79495,1.79512,1.79495,1.79512,12014282.0
2009-06-09 19:36:00,1.79541,1.79541,1.7948,1.7948,5423388.0
2009-06-09 19:37:00,1.79457,1.79457,1.79438,1.79448,4727247.0
2009-06-09 19:38:00,1.79459,1.79511,1.79459,1.79511,4683683.0
2009-06-09 19:39:00,1.79519,1.79535,1.7947,1.7947,10607181.0
2009-06-09 19:40:00,1.79492,1.79506,1.79492,1.79506,11637626.0
2009-06-09 19:41:00,1.79485,1.79501,1.7948,1.7948,22180805.0
2009-06-09 19:42:00,1.79479,1.7949,1.79479,1.79479,8759139.0
2009-06-09 19:43:00,1.79473,1.79481,1.79454,1.7947,13822008.0
2009-06-09 19:44:00,1.7944,1.79458,1.7944,1.79442,17453880.0
2009-06-09 19:45:00,1.79432,1.79435,1.79418,1.79435,2373421.0
2009-06-09 19:46:00,1.79438,1.79465,1.79438,1.79465,9328798.0
2009-06-09 19:47:00,1.79471,1.79489,1.79469,1.79469,7322668.0
2009-06-09 19:48:00,1.7948,1.79515,1.7948,1.795,2144905.0
2009-06-09 19:49:00,1.79491,1.795,1.79481,1.79499,7780349.0
2009-06-09 19:50:00,1.79494,1.79494,1.7946,1.7946,6754069.0
2009-06-09 19:51:00,1.7946,1.79466,1.79451,1.79452,12738700.0
2009-06-09 19:52:00,1.79474,1.79491,1.79474,1.79485,13852923.0
2009-06-09 19:53:00,1.79486,1.79503,1.7948,1.79503,2286376.0
2009-06-09 19:54:00,1.79492,1.79502,1.79358,1.79502,3920251.0
2009-06-09 19:55:00,1.7949,1.7949,1.79449,1.79454,4288729.0
2009-06-09 19:56:00,1.79451,1.79451,1.79438,1.79438,2431898.0
2009-06-09 19:57:00,1.79447,1.79455,1.79428,1.79439,7233879.0
2009-06-09 19:58:00,1.79436,1.79444,1.79427,1.79427,9544694.0
2009-06-09 19:59:00,1.79425,1.79444,1.79397,1.79444,8389738.0
2009-06-09 20:00:00,1.79453,1.79474,1.79453,1.79454,20956015.0
2009-06-09 20:01:00,1.79482,1.79506,1.79466,1.79506,5199965.0
2009-06-09 20:02:00,1.79505,1.79528,1.79505,1.79517,2894704.0
2009-06-09 20:03:00,1.79514,1.79514,1.79495,1.79513,12010972.0
2009-06-09 20:04:00,1.7951,1.79512,1.79505,1.79507,8195584.0
2009-06-09 20:05:00,1.79504,1.79515,1.79481,1.79481,12988053.0
2009-06-09 20:06:00,1.79491,1.79491,1.79432,1.79432,5424371.0
2009-06-09 20:07:00,1.79467,1.79467,1.79441,1.79441,10170101.0
2009-06-09 20:08:00,1.79438,1.79468,1.79438,1.79463,6003526.0
2009-06-09 20:09:00,1.79442,1.79444,1.79415,1.79415,6580167.0
2009-06-09 20:10:00,1.79412,1.79425,1.79388,1.79425,4220745.0
2009-06-09 20:11:00,1.79437,1.79473,1.79437,1.79473,9974233.0
2009-06-09 20:12:00,1.79475,1.79475,1.79429,1.79467,4831172.0
2009-06-09 20:13:00,1.79468,1.79468,1.79443,1.79448,8962084.0
2009-06-09 20:14:00,1.79441,1.79448,1.79438,1.79439,11912099.0
2009-06-09 20:15:00,1.79434,1.79434,1.79388,1.79388,7240402.0
2009-06-09 20:16:00,1.79379,1.79379,1.79337,1.79337,7191989.0
2009-06-09 20:17:00,1.79318,1.79332,1.79317,1.79332,9471888.0
2009-06-09 20:18:00,1.79329,1.79329,1.79285,1.79285,4789057.0
2009-06-09 20:19:00,1.7928,1.7928,1.79242,1.79242,4878879.0
2009-06-09 20:20:00,1.79231,1.79272,1.79219,1.79272,3357862.0
2009-06-09 20:21:00,1.79281,1.79349,1.79281,1.79349,13021989.0
2009-06-09 20:22:00,1.79354,1.79461,1.79354,1.79461,28119560.0
2009-06-09 20:23:00,1.79464,1.79475,1.79437,1.79437,6752203.0
2009-06-09 20:24:00,1.79428,1.79428,1.79394,1.79401,7500492.0
2009-06-09 20:25:00,1.79408,1.79439,1.79408,1.79427,7626303.0
2009-06-09 20:26:00,1.79436,1.79461,1.79435,1.79435,10871752.0
2009-06-09 20:27:00,1.79434,1.79442,1.79411,1.7943,7452841.0
2009-06-09 20:28:00,1.7943,1.79541,1.7943,1.79541,13471795.0
2009-06-09 20:29:00,1.79544,1.79608,1.79544,1.79608,13200131.0
2009-06-09 20:30:00,1.79608,1.79666,1.79608,1.79666,18472781.0
2009-06-09 20:31:00,1.79678,1.79747,1.79678,1.79747,5852463.0
2009-06-09 20:32:00,1.79751,1.79753,1.79741,1.79742,8025745.0
2009-06-09 20:33:00,1.79748,1.79772,1.79748,1.79762,6850937.0
2009-06-09 20:34:00,1.79753,1.79753,1.79681,1.79684,8537031.0
2009-06-09 20:35:00,1.7967,1.7967,1.79628,1.79628,10915149.0
2009-06-09 20:36:00,1.79625,1.79625,1.79584,1.79584,5787090.0
2009-06-09 20:37:00,1.79581,1.7959,1.79558,1.7959,8488339.0
2009-06-09 20:38:00,1.79604,1.79611,1.79579,1.79611,6931825.0
2009-06-09 20:39:00,1.79615,1.79644,1.79581,1.79644,3283936.0
2009-06-09 20:40:00,1.7964,1.7964,1.79595,1.79595,2657784.0
2009-06-09 20:41:00,1.79584,1.79589,1.79573,1.79579,5935918.0
2009-06-09 20:42:00,1.79581,1.79586,1.7954,1.79578,5636845.0
2009-06-09 20:43:00,1.79599,1.79634,1.79599,1.79634,7410649.0
2009-06-09 20:44:00,1.79637,1.79654,1.79619,1.79654,7384815.0
2009-06-09 20:45:00,1.7966,1.79677,1.7966,1.79673,1825755.0
2009-06-09 20:46:00,1.79697,1.79697,1.79672,1.7969,5833686.0
2009-06-09 20:47:00,1.79688,1.79728,1.79688,1.79728,2948091.0
2009-06-09 20:48:00,1.79737,1.79758,1.79737,1.79747,10053164.0
2009-06-09 20:49:00,1.79737,1.79739,1.79718,1.79718,3458916.0
2009-06-09 20:50:00,1.79736,1.7977,1.79736,1.7977,7196604.0
2009-06-09 20:51:00,1.79768,1.79803,1.79768,1.79803,9733664.0
2009-06-09 20:52:00,1.79798,1.79798,1.79788,1.79791,19454544.0
2009-06-09 20:53:00,1.79782,1.79782,1.7975,1.7975,5933082.0
2009-06-09 20:54:00,1.79737,1.79738,1.79719,1.79738,3043746.0
2009-06-09 20:55:00,1.79745,1.79747,1.79738,1.79745,7036983.0
2009-06-09 20:56:00,1.79734,1.79734,1.79685,1.79685,8371784.0
2009-06-09 20:57:00,1.79688,1.79692,1.79667,1.79667,6996336.0
2009-06-09 20:58:00,1.7968,1.79682,1.7966,1.79661,1735922.0
2009-06-09 20:59:00,1.79651,1.79651,1.7963,1.79636,4479420.0
2009-06-09 21:00:00,1.79637,1.79637,1.7962,1.7962,6839828.0
2009-06-09 21:01:00,1.7961,1.7961,1.79582,1.79582,5941671.0
2009-06-09 21:02:00,1.79577,1.79601,1.79577,1.79601,20818938.0
2009-06-09 21:03:00,1.79619,1.79631,1.79619,1.79622,6138483.0
2009-06-09 21:04:00,1.79613,1.79613,1.79588,1.79607,5713871.0
2009-06-09 21:05:00,1.79632,1.79632,1.79603,1.79603,7256753.0
2009-06-09 21:06:00,1.79598,1.79609,1.79598,1.796,3487542.0
2009-06-09 21:07:00,1.79585,1.79601,1.79577,1.79587,1111927.0
2009-06-09 21:08:00,1.79573,1.79631,1.79573,1.79631,10500185.0
2009-06-09 21:09:00,1.79642,1.79647,1.79633,1.79637,3093020.0
2009-06-09 21:10:00,1.79639,1.79704,1.79639,1.79704,3712534.0
2009-06-09 21:11:00,1.7973,1.79742,1.79715,1.79715,2775566.0
2009-06-09 21:12:00,1.79704,1.79721,1.79703,1.79703,2089811.0
2009-06-09 21:13:00,1.79698,1.79698,1.79642,1.79642,4838072.0
2009-06-09 21:14:00,1.79675,1.79675,1.79653,1.7967,2252819.0
2009-06-09 21:15:00,1.79688,1.79745,1.79678,1.7973,6944808.0
2009-06-09 21:16:00,1.79734,1.79734,1.79708,1.79708,6430259.0
2009-06-09 21:17:00,1.7971,1.7971,1.79681,1.79681,15632852.0
2009-06-09 21:18:00,1.79673,1.79692,1.79661,1.79692,7496437.0
2009-06-09 21:19:00,1.79681,1.79715,1.79681,1.79715,5078444.0
2009-06-09 21:20:00,1.79708,1.79744,1.79708,1.79744,7573457.0
2009-06-09 21:21:00,1.79745,1.79772,1.79743,1.79772,21009889.0
2009-06-09 21:22:00,1.7979,1.79797,1.79759,1.79797,12804249.0
2009-06-09 21:23:00,1.79818,1.79851,1.79808,1.79851,10146629.0
2009-06-09 21:24:00,1.79847,1.79868,1.79847,1.79868,5321259.0
2009-06-09 21:25:00,1.79865,1.79909,1.79865,1.79892,8955951.0
2009-06-09 21:26:00,1.79881,1.79881,1.79847,1.79858,26297210.0
2009-06-09 21:27:00,1.79879,1.799,1.79879,1.79892,12721733.0
2009-06-09 21:28:00,1.79898,1.79912,1.79894,1.79894,10072666.0
2009-06-09 21:29:00,1.79891,1.79894,1.7988,1.79884,4747355.0
2009-06-09 21:30:00,1.79886,1.79904,1.79871,1.79904,7693714.0
2009-06-09 21:31:00,1.7991,1.79927,1.79886,1.79927,25737039.0
2009-06-09 21:32:00,1.79917,1.79939,1.79917,1.79938,4077996.0
2009-06-09 21:33:00,1.7995,1.79982,1.7995,1.79982,24316368.0
2009-06-09 21:34:00,1.7997,1.80006,1.79959,1.79979,1696558.0
2009-06-09 21:35:00,1.79982,1.80095,1.79982,1.80095,2634147.0
2009-06-09 21:36:00,1.80108,1.80143,1.80108,1.80121,6857562.0
2009-06-09 21:37:00,1.80119,1.80119,1.80103,1.80113,3338566.0
2009-06-09 21:38:00,1.80102,1.80102,1.80054,1.80054,4929541.0
2009-06-09 21:39:00,1.80065,1.80065,1.80033,1.80033,19372214.0
2009-06-09 21:40:00,1.80038,1.80049,1.80027,1.80027,4610559.0
2009-06-09 21:41:00,1.80045,1.80062,1.80045,1.80054,4163683.0
2009-06-09 21:42:00,1.80059,1.80101,1.80059,1.80092,8312508.0
2009-06-09 21:43:00,1.80097,1.80097,1.80069,1.80074,3382291.0
2009-06-09 21:44:00,1.80061,1.80061,1.80001,1.80005,9227369.0
2009-06-09 21:45:00,1.80008,1.80019,1.80006,1.8001,4043710.0
2009-06-09 21:46:00,1.80011,1.8005,1.80007,1.8005,4718134.0
2009-06-09 21:47:00,1.80043,1.80086,1.80018,1.80086,6515858.0
2009-06-09 21:48:00,1.80084,1.80137,1.80084,1.80137,8627119.0
2009-06-09 21:49:00,1.80127,1.80127,1.80091,1.80091,4249036.0
2009-06-09 21:50:00,1.80086,1.80089,1.80074,1.80089,15080074.0
2009-06-09 21:51:00,1.80086,1.80104,1.80086,1.80091,9375396.0
2009-06-09 21:52:00,1.80077,1.80079,1.80073,1.80079,6183925.0
2009-06-09 21:53:00,1.80065,1.80065,1.80024,1.80024,4270416.0
2009-06-09 21:54:00,1.80016,1.80034,1.80016,1.8003,7857645.0
2009-06-09 21:55:00,1.80038,1.80042,1.80025,1.80031,4906712.0
2009-06-09 21:56:00,1.80032,1.80041,1.80027,1.80027,7925124.0
2009-06-09 21:57:00,1.80018,1.80035,1.80011,1.80035,12064278.0
2009-06-09 21:58:00,1.80025,1.80029,1.80017,1.80022,2496676.0
2009-06-09 21:59:00,1.80025,1.80047,1.80025,1.80047,31004356.0
2009-06-09 22:00:00,1.80038,1.80074,1.80038,1.80074,8768448.0
2009-06-09 22:01:00,1.80081,1.80081,1.80052,1.80052,16926443.0
2009-06-09 22:02:00,1.80049,1.80051,1.8002,1.80051,5637093.0
2009-06-09 22:03:00,1.80058,1.80059,1.80036,1.80053,11408886.0
2009-06-09 22:04:00,1.80028,1.80039,1.80014,1.80039,10510738.0
2009-06-09 22:05:00,1.80057,1.80076,1.80026,1.80072,8602205.0
2009-06-09 22:06:00,1.80081,1.80091,1.80066,1.80066,10528679.0
2009-06-09 22:07:00,1.80086,1.80113,1.80086,1.80113,6387462.0
2009-06-09 22:08:00,1.80121,1.80122,1.80097,1.80109,8441033.0
2009-06-09 22:09:00,1.80108,1.80156,1.80108,1.80156,16895910.0
2009-06-09 22:10:00,1.80138,1.80138,1.80108,1.80108,27169233.0
2009-06-09 22:11:00,1.80127,1.80172,1.80127,1.80172,6699276.0
2009-06-09 22:12:00,1.8018,1.80214,1.80171,1.80212,4269205.0
2009-06-09 22:13:00,1.80212,1.80213,1.80197,1.80211,3993201.0
2009-06-09 22:14:00,1.80214,1.80254,1.80214,1.80248,5005168.0
2009-06-09 22:15:00,1.80189,1.80226,1.80189,1.8022,5877910.0
2009-06-09 22:16:00,1.80207,1.80222,1.80178,1.80178,6580380.0
2009-06-09 22:17:00,1.80185,1.80185,1.8015,1.8015,10413093.0
2009-06-09 22:18:00,1.80148,1.80162,1.80148,1.80162,17617192.0
2009-06-09 22:19:00,1.80175,1.80195,1.80175,1.80186,7528741.0
2009-06-09 22:20:00,1.80175,1.80182,1.8017,1.80182,19996580.0
2009-06-09 22:21:00,1.80192,1.80192,1.80175,1.80175,9699575.0
2009-06-09 22:22:00,1.8017,1.80187,1.8017,1.80187,3577112.0
2009-06-09 22:23:00,1.80189,1.80195,1.80176,1.80176,19184366.0
2009-06-09 22:24:00,1.80165,1.8017,1.80132,1.8017,4036881.0
2009-06-09 22:25:00,1.80173,1.80205,1.80173,1.80183,4990054.0
2009-06-09 22:26:00,1.80182,1.80182,1.80134,1.80182,17617118.0
2009-06-09 22:27:00,1.80181,1.80181,1.80148,1.80168,2938298.0
2009-06-09 22:28:00,1.80167,1.80183,1.80151,1.80158,2900936.0
2009-06-09 22:29:00,1.80148,1.80158,1.80129,1.80158,8050908.0
2009-06-09 22:30:00,1.80167,1.80172,1.80152,1.80152,15467377.0
2009-06-09 22:31:00,1.80146,1.80146,1.80137,1.80146,3733255.0
2009-06-09 22:32:00,1.80152,1.80153,1.8014,1.80153,8720383.0
2009-06-09 22:33:00,1.80153,1.8017,1.80151,1.80161,3622534.0
2009-06-09 22:34:00,1.80153,1.80153,1.8013,1.80148,7433640.0
2009-06-09 22:35:00,1.80157,1.80157,1.80143,1.80143,521038.0
2009-06-09 22:36:00,1.80156,1.80169,1.80148,1.80152,8126249.0
2009-06-09 22:37:00,1.80167,1.80181,1.8016,1.8016,9255747.0
2009-06-09 22:38:00,1.80162,1.80172,1.80154,1.80172,4576108.0
2009-06-09 22:39:00,1.80152,1.8016,1.80137,1.80137,4938968.0
2009-06-09 22:40:00,1.80137,1.80137,1.80116,1.80119,12233757.0
2009-06-09 22:41:00,1.80107,1.80107,1.80059,1.80061,5468488.0
2009-06-09 22:42:00,1.80066,1.80091,1.8001,1.80091,13854876.0
2009-06-09 22:43:00,1.80094,1.80094,1.80053,1.80081,6922746.0
2009-06-09 22:44:00,1.80082,1.80082,1.80063,1.80071,19168177.0
2009-06-09 22:45:00,1.80097,1.80116,1.80097,1.80113,4892209.0
2009-06-09 22:46:00,1.8012,1.80138,1.80114,1.80114,8095210.0
2009-06-09 22:47:00,1.80115,1.80139,1.80115,1.80128,8611989.0
2009-06-09 22:48:00,1.80127,1.80152,1.80127,1.80145,7479297.0
2009-06-09 22:49:00,1.80152,1.80152,1.80091,1.80129,9257730.0
2009-06-09 22:50:00,1.80123,1.80123,1.80102,1.80118,18336616.0
2009-06-09 22:51:00,1.80123,1.80142,1.80123,1.80128,9683062.0
2009-06-09 22:52:00,1.8011,1.8011,1.80091,1.80093,2167947.0
2009-06-09 22:53:00,1.80089,1.80106,1.80072,1.80106,9431745.0
2009-06-09 22:54:00,1.80105,1.80106,1.80098,1.80098,24971780.0
2009-06-09 22:55:00,1.80105,1.80105,1.80055,1.80055,10438533.0
2009-06-09 22:56:00,1.80044,1.80044,1.79999,1.80009,5319125.0
2009-06-09 22:57:00,1.79998,1.80014,1.79998,1.8001,15796779.0
2009-06-09 22:58:00,1.80015,1.80015,1.79987,1.80002,7394139.0
2009-06-09 22:59:00,1.79997,1.79997,1.79973,1.79988,10126330.0
2009-06-09 23:00:00,1.79973,1.79973,1.79931,1.79967,8198657.0
2009-06-09 23:01:00,1.79964,1.79964,1.79934,1.79934,1948770.0
2009-06-09 23:02:00,1.79932,1.79932,1.7989,1.79928,16413318.0
2009-06-09 23:03:00,1.7993,1.79936,1.79915,1.79926,19345977.0
2009-06-09 23:04:00,1.79943,1.79949,1.79943,1.79943,15053460.0
2009-06-09 23:05:00,1.79959,1.80003,1.79959,1.80003,30539710.0
2009-06-09 23:06:00,1.80002,1.80002,1.79981,1.79981,6009770.0
2009-06-09 23:07:00,1.79959,1.79982,1.79955,1.79955,3627710.0
2009-06-09 23:08:00,1.79976,1.79978,1.79964,1.7997,13315010.0
2009-06-09 23:09:00,1.79957,1.79971,1.79954,1.79954,8859296.0
2009-06-09 23:10:00,1.79949,1.79958,1.79939,1.79941,7902933.0
2009-06-09 23:11:00,1.79929,1.79942,1.7991,1.79935,2001208.0
2009-06-09 23:12:00,1.79941,1.79941,1.79916,1.79916,24490858.0
2009-06-09 23:13:00,1.79918,1.79972,1.79918,1.79972,1752402.0
2009-06-09 23:16:00,1.79955,1.80008,1.79953,1.80008,7050553.0
2009-06-09 23:17:00,1.80004,1.80016,1.80003,1.80016,4427668.0
2009-06-09 23:18:00,1.80005,1.80016,1.79965,1.80011,7487316.0
2009-06-09 23:19:00,1.80005,1.80019,1.79994,1.80019,3376207.0
2009-06-09 23:20:00,1.79982,1.80041,1.79982,1.80041,4362936.0
2009-06-09 23:21:00,1.8005,1.80071,1.80046,1.80068,13512145.0
2009-06-09 23:22:00,1.80075,1.80075,1.80047,1.80047,6922742.0
2009-06-09 23:23:00,1.80023,1.80037,1.80012,1.80037,4625858.0
2009-06-09 23:24:00,1.80034,1.80047,1.80034,1.80034,15132690.0
2009-06-09 23:25:00,1.80039,1.80039,1.79994,1.80034,17747409.0
2009-06-09 23:26:00,1.80024,1.80046,1.80024,1.80031,4871300.0
2009-06-09 23:27:00,1.80031,1.80031,1.80005,1.80028,5958762.0
2009-06-09 23:28:00,1.80045,1.80074,1.80045,1.80074,3394954.0
2009-06-09 23:29:00,1.80056,1.80065,1.80052,1.80055,5186719.0
2009-06-09 23:30:00,1.80057,1.80071,1.80052,1.80071,6796108.0
2009-06-09 23:31:00,1.80078,1.80082,1.80072,1.80077,3923998.0
2009-06-09 23:32:00,1.8009,1.80104,1.8009,1.80104,28778555.0
2009-06-09 23:33:00,1.80112,1.80113,1.80102,1.8011,12189996.0
2009-06-09 23:34:00,1.80112,1.80139,1.80112,1.80129,3893566.0
2009-06-09 23:35:00,1.80128,1.80128,1.80115,1.80115,12245506.0
2009-06-09 23:36:00,1.80102,1.80108,1.80092,1.80092,9723352.0
2009-06-09 23:37:00,1.80046,1.80076,1.80027,1.80066,29559962.0
2009-06-09 23:38:00,1.80064,1.80066,1.80038,1.80045,10587231.0
2009-06-09 23:39:00,1.80043,1.80043,1.79888,1.80004,3241967.0
2009-06-09 23:40:00,1.79956,1.80022,1.79956,1.79985,11284411.0
2009-06-09 23:41:00,1.80015,1.80015,1.7996,1.7996,5816595.0
2009-06-09 23:42:00,1.79955,1.79976,1.79953,1.79969,3312590.0
2009-06-09 23:43:00,1.79995,1.80043,1.79983,1.80043,21994107.0
2009-06-09 23:44:00,1.80052,1.80052,1.79992,1.79996,3258614.0
2009-06-09 23:45:00,1.80006,1.80039,1.80006,1.80039,1715708.0
2009-06-09 23:46:00,1.80025,1.80025,1.7998,1.80023,6066089.0
2009-06-09 23:47:00,1.80037,1.8005,1.80037,1.80038,6468588.0
2009-06-09 23:48:00,1.80034,1.80034,1.80014,1.80014,5721131.0
2009-06-09 23:49:00,1.79998,1.80006,1.79988,1.8,6435226.0
2009-06-09 23:50:00,1.79996,1.79999,1.79982,1.79999,4583403.0
2009-06-09 23:51:00,1.80013,1.80023,1.80013,1.80015,18272252.0
2009-06-09 23:52:00,1.80016,1.80016,1.7999,1.7999,9717088.0
2009-06-09 23:53:00,1.79979,1.79979,1.79943,1.79943,3805666.0
2009-06-09 23:54:00,1.79941,1.80031,1.79941,1.80031,5815471.0
2009-06-09 23:55:00,1.80032,1.8005,1.80032,1.8005,3790650.0
2009-06-09 23:56:00,1.80062,1.80095,1.80062,1.80095,18231709.0
2009-06-09 23:57:00,1.80089,1.80104,1.80086,1.80095,8225117.0
2009-06-09 23:58:00,1.80089,1.80089,1.8003,1.80073,6436877.0
2009-06-09 23:59:00,1.8007,1.8007,1.80053,1.80054,7409066.0
2009-06-10 00:00:00,1.80053,1.8007,1.80053,1.8007,9559137.0
2009-06-10 00:01:00,1.80073,1.80075,1.80055,1.80067,8366868.0
2009-06-10 00:02:00,1.80074,1.80102,1.80036,1.80036,22580847.0
2009-06-10 00:03:00,1.80091,1.80091,1.80071,1.80072,6086356.0
2009-06-10 00:04:00,1.80084,1.80107,1.80078,1.80107,10570618.0
2009-06-10 00:05:00,1.80111,1.80115,1.80105,1.80115,4677837.0
2009-06-10 00:06:00,1.80116,1.80128,1.80114,1.80114,15677680.0
2009-06-10 00:07:00,1.80098,1.80098,1.80093,1.80093,19849483.0
2009-06-10 00:08:00,1.80102,1.80116,1.80102,1.80116,4821619.0
2009-06-10 00:09:00,1.80099,1.80121,1.80099,1.80112,5200677.0
2009-06-10 00:10:00,1.80114,1.80114,1.80067,1.80072,9615277.0
2009-06-10 00:11:00,1.80052,1.80052,1.8004,1.80049,21646223.0
2009-06-10 00:12:00,1.80042,1.80059,1.80042,1.80046,11874888.0
2009-06-10 00:13:00,1.80062,1.80062,1.80051,1.8006,5357898.0
2009-06-10 00:14:00,1.80075,1.80075,1.80057,1.80057,4395312.0
2009-06-10 00:15:00,1.80061,1.80075,1.80058,1.80075,2807710.0
2009-06-10 00:16:00,1.8007,1.8007,1.80054,1.8007,4762917.0
2009-06-10 00:17:00,1.80065,1.80072,1.80065,1.80071,12170862.0
2009-06-10 00:18:00,1.80064,1.80075,1.80063,1.80075,8690707.0
2009-06-10 00:19:00,1.80057,1.80057,1.80019,1.80019,22565796.0
2009-06-10 00:20:00,1.80014,1.80014,1.79998,1.80002,8154159.0
2009-06-10 00:21:00,1.8,1.8,1.79988,1.79996,7470399.0
2009-06-10 00:22:00,1.79982,1.79982,1.79975,1.79976,10808530.0
2009-06-10 00:23:00,1.7998,1.79985,1.7998,1.79985,16021010.0
2009-06-10 00:24:00,1.79963,1.79984,1.79963,1.79979,9249240.0
2009-06-10 00:25:00,1.79983,1.79983,1.79968,1.79979,14349773.0
2009-06-10 00:26:00,1.79973,1.79984,1.79963,1.79963,4883559.0
2009-06-10 00:27:00,1.7997,1.79971,1.79965,1.79968,3713051.0
2009-06-10 00:28:00,1.79955,1.79971,1.79944,1.79944,22357132.0
2009-06-10 00:29:00,1.79941,1.79945,1.79928,1.79945,13994599.0
2009-06-10 00:30:00,1.79944,1.79959,1.79941,1.79955,10001271.0
2009-06-10 00:31:00,1.79952,1.79955,1.79911,1.79941,7044811.0
2009-06-10 00:32:00,1.79935,1.7994,1.79921,1.79936,2856133.0
2009-06-10 00:33:00,1.79941,1.79941,1.7993,1.79934,18902254.0
2009-06-10 00:34:00,1.79933,1.79933,1.79913,1.79916,7274935.0
2009-06-10 00:35:00,1.79927,1.79958,1.79914,1.79958,5950974.0
2009-06-10 00:36:00,1.79978,1.8,1.79967,1.8,3326666.0
2009-06-10 00:37:00,1.79995,1.79995,1.79968,1.7997,10806966.0
2009-06-10 00:38:00,1.79986,1.80004,1.79986,1.7999,15220525.0
2009-06-10 00:39:00,1.79979,1.80039,1.79979,1.80034,15440071.0
2009-06-10 00:40:00,1.80034,1.8005,1.80032,1.80048,7781361.0
2009-06-10 00:41:00,1.8004,1.80041,1.80018,1.80041,9410077.0
2009-06-10 00:42:00,1.80038,1.80038,1.80032,1.80037,6023822.0
2009-06-10 00:43:00,1.80027,1.80027,1.79993,1.79997,9011276.0
2009-06-10 00:44:00,1.79991,1.80002,1.79983,1.79983,2357830.0
2009-06-10 00:45:00,1.7997,1.7997,1.79959,1.79963,75636672.0
2009-06-10 00:46:00,1.79973,1.79983,1.79962,1.79962,17764880.0
2009-06-10 00:47:00,1.7997,1.79983,1.7997,1.79971,9937270.0
2009-06-10 00:48:00,1.79971,1.79976,1.79962,1.79976,8873343.0
2009-06-10 00:49:00,1.79987,1.79997,1.79977,1.79992,8750718.0
2009-06-10 00:50:00,1.80021,1.80036,1.80018,1.8003,4901567.0
2009-06-10 00:51:00,1.8002,1.8002,1.79987,1.79987,9589497.0
2009-06-10 00:52:00,1.79979,1.79998,1.79962,1.79998,19142310.0
2009-06-10 00:53:00,1.79998,1.79998,1.79973,1.79973,4878274.0
2009-06-10 00:54:00,1.79964,1.79997,1.79964,1.79973,6181336.0
2009-06-10 00:55:00,1.7999,1.80006,1.79979,1.80006,19222478.0
2009-06-10 00:56:00,1.80007,1.80035,1.80007,1.8003,19088437.0
2009-06-10 00:57:00,1.80025,1.8003,1.8,1.8003,4320713.0
2009-06-10 00:58:00,1.80041,1.80085,1.80041,1.80085,5928507.0
2009-06-10 00:59:00,1.80086,1.8011,1.80086,1.80109,6564009.0
2009-06-10 01:00:00,1.80113,1.80137,1.80113,1.80137,9521085.0
2009-06-10 01:01:00,1.8016,1.8016,1.80114,1.80114,25750372.0
2009-06-10 01:02:00,1.80101,1.80101,1.80074,1.80074,3381576.0
2009-06-10 01:03:00,1.80061,1.80096,1.80061,1.80096,4352096.0
2009-06-10 01:04:00,1.80105,1.80117,1.80105,1.80117,11967580.0
2009-06-10 01:05:00,1.80127,1.8015,1.80127,1.8015,12011153.0
2009-06-10 01:06:00,1.80137,1.80157,1.80137,1.80157,5320049.0
2009-06-10 01:07:00,1.80159,1.80159,1.80138,1.80157,6964640.0
2009-06-10 01:08:00,1.80148,1.80158,1.80145,1.80158,8822686.0
2009-06-10 01:09:00,1.80157,1.80169,1.80157,1.8016,4202241.0
2009-06-10 01:10:00,1.80158,1.80158,1.80136,1.80152,15021851.0
2009-06-10 01:11:00,1.80145,1.80145,1.80119,1.80119,3304784.0
2009-06-10 01:12:00,1.80128,1.80155,1.80128,1.80155,1700946.0
2009-06-10 01:13:00,1.80154,1.80154,1.80134,1.80134,5942309.0
2009-06-10 01:14:00,1.80128,1.80142,1.80106,1.80132,1649377.0
2009-06-10 01:15:00,1.80131,1.80146,1.80131,1.80145,6684359.0
2009-06-10 01:16:00,1.80137,1.8015,1.80133,1.80133,4964895.0
2009-06-10 01:17:00,1.80121,1.80125,1.80118,1.80125,20074335.0
2009-06-10 01:18:00,1.80126,1.80126,1.80112,1.80114,4898673.0
2009-06-10 01:19:00,1.80092,1.80132,1.80092,1.80132,13552244.0
2009-06-10 01:20:00,1.80128,1.80132,1.80125,1.80129,3799178.0
2009-06-10 01:21:00,1.80137,1.80163,1.80137,1.80163,15474141.0
2009-06-10 01:22:00,1.80168,1.80168,1.80112,1.80159,17197409.0
2009-06-10 01:23:00,1.8016,1.8016,1.80146,1.80149,4405101.0
2009-06-10 01:24:00,1.80146,1.80146,1.80094,1.80099,4402552.0
2009-06-10 01:25:00,1.801,1.8012,1.80075,1.80114,5218843.0
2009-06-10 01:26:00,1.80131,1.80185,1.80131,1.80185,7326248.0
2009-06-10 01:27:00,1.80209,1.80238,1.80209,1.80221,5736293.0
2009-06-10 01:28:00,1.80225,1.80242,1.80225,1.80242,9684724.0
2009-06-10 01:29:00,1.80247,1.80283,1.80247,1.80251,19708170.0
2009-06-10 01:30:00,1.8025,1.80256,1.80237,1.80256,5549222.0
2009-06-10 01:31:00,1.80236,1.80251,1.80236,1.80236,6807024.0
2009-06-10 01:32:00,1.80241,1.80267,1.80241,1.8026,1977422.0
2009-06-10 01:33:00,1.80261,1.80261,1.80251,1.80259,5474537.0
2009-06-10 01:34:00,1.80248,1.80254,1.80241,1.80241,4228890.0
2009-06-10 01:35:00,1.80245,1.80256,1.80245,1.80256,14347367.0
2009-06-10 01:36:00,1.80251,1.80262,1.80243,1.80256,14461566.0
2009-06-10 01:37:00,1.80245,1.80245,1.80086,1.80086,4233864.0
2009-06-10 01:38:00,1.80234,1.80259,1.80203,1.80259,5952075.0
2009-06-10 01:39:00,1.80259,1.80277,1.80245,1.8027,7397204.0
2009-06-10 01:40:00,1.80272,1.80273,1.80257,1.80257,2710111.0
2009-06-10 01:41:00,1.80245,1.80245,1.80203,1.80209,2263889.0
2009-06-10 01:42:00,1.80205,1.80205,1.80191,1.80191,2842913.0
2009-06-10 01:43:00,1.80185,1.80193,1.80176,1.8018,1251631.0
2009-06-10 01:44:00,1.8018,1.80183,1.8017,1.80181,8691726.0
2009-06-10 01:45:00,1.80189,1.80201,1.8015,1.8019,3634449.0
2009-06-10 01:46:00,1.80193,1.80213,1.80193,1.80209,24207567.0
2009-06-10 01:47:00,1.80188,1.80196,1.80165,1.80169,9312721.0
2009-06-10 01:48:00,1.80161,1.80167,1.80133,1.8014,13392132.0
2009-06-10 01:49:00,1.80127,1.80127,1.80062,1.8008,8528220.0
2009-06-10 01:50:00,1.80099,1.80113,1.80099,1.80108,11562086.0
2009-06-10 01:51:00,1.80104,1.80106,1.80068,1.80068,7307868.0
2009-06-10 01:52:00,1.80059,1.80059,1.80027,1.8005,8211350.0
2009-06-10 01:53:00,1.80066,1.80109,1.79937,1.80109,1499807.0
2009-06-10 01:54:00,1.80105,1.80154,1.80105,1.80154,6225523.0
2009-06-10 01:55:00,1.80162,1.80197,1.80162,1.80197,20881819.0
2009-06-10 01:56:00,1.80199,1.80209,1.80187,1.80196,8666494.0
2009-06-10 01:57:00,1.802,1.80206,1.80193,1.80194,20105431.0
2009-06-10 01:58:00,1.80185,1.80185,1.80159,1.80173,9167252.0
2009-06-10 01:59:00,1.80158,1.80179,1.80158,1.80179,10814431.0
2009-06-10 02:00:00,1.80191,1.80207,1.80191,1.80198,10172543.0
2009-06-10 02:01:00,1.80208,1.80208,1.80174,1.80174,10058428.0
2009-06-10 02:02:00,1.80155,1.80157,1.80127,1.8015,20374375.0
2009-06-10 02:03:00,1.80149,1.8015,1.80135,1.8015,9274928.0
2009-06-10 02:04:00,1.80149,1.80149,1.80132,1.80143,22048167.0
2009-06-10 02:05:00,1.80148,1.80157,1.80123,1.80123,6257439.0
2009-06-10 02:06:00,1.80122,1.80122,1.79961,1.80111,1474301.0
2009-06-10 02:07:00,1.80114,1.80147,1.80113,1.80147,8447019.0
2009-06-10 02:08:00,1.8016,1.8018,1.80155,1.8018,7014654.0
2009-06-10 02:09:00,1.8019,1.80231,1.8019,1.80231,10607418.0
2009-06-10 02:10:00,1.80216,1.80216,1.80207,1.80216,8613486.0
2009-06-10 02:11:00,1.80232,1.80246,1.80228,1.80242,13116684.0
2009-06-10 02:12:00,1.80248,1.80252,1.80217,1.80217,9098007.0
2009-06-10 02:13:00,1.80216,1.80222,1.80213,1.80217,22679002.0
2009-06-10 02:14:00,1.80221,1.80221,1.80171,1.80208,3806103.0
2009-06-10 02:15:00,1.80212,1.80217,1.80201,1.80201,8171220.0
2009-06-10 02:16:00,1.80196,1.80197,1.8017,1.8017,1142520.0
2009-06-10 02:17:00,1.80167,1.80167,1.80134,1.80134,2632082.0
2009-06-10 02:18:00,1.80137,1.80147,1.80123,1.80147,2349651.0
2009-06-10 02:19:00,1.80148,1.80153,1.80137,1.80142,2733896.0
2009-06-10 02:20:00,1.80147,1.80161,1.80124,1.80124,7930107.0
2009-06-10 02:21:00,1.80109,1.80109,1.80062,1.80108,5772548.0
2009-06-10 02:22:00,1.79973,1.80134,1.79973,1.80116,3918432.0
2009-06-10 02:23:00,1.80117,1.80117,1.80093,1.80093,14815660.0
2009-06-10 02:24:00,1.8009,1.80115,1.80075,1.80115,14013839.0
2009-06-10 02:25:00,1.80125,1.80138,1.80124,1.80124,4552086.0
2009-06-10 02:26:00,1.80129,1.80132,1.80111,1.80117,5995551.0
2009-06-10 02:27:00,1.80108,1.80108,1.80074,1.80074,1844436.0
2009-06-10 02:28:00,1.80072,1.80083,1.8007,1.80076,7169061.0
2009-06-10 02:29:00,1.80092,1.80092,1.80063,1.80084,5517224.0
2009-06-10 02:30:00,1.80097,1.80131,1.80082,1.80082,18439532.0
2009-06-10 02:31:00,1.80081,1.80094,1.80066,1.80066,10583240.0
2009-06-10 02:32:00,1.80079,1.80112,1.80079,1.80087,6032491.0
2009-06-10 02:33:00,1.80074,1.80091,1.80074,1.80082,7125314.0
2009-06-10 02:34:00,1.80068,1.80091,1.80047,1.80071,5513251.0
2009-06-10 02:35:00,1.80066,1.80066,1.80049,1.80049,4870619.0
2009-06-10 02:36:00,1.80039,1.80069,1.80029,1.80037,4620413.0
2009-06-10 02:37:00,1.80047,1.8011,1.80016,1.8011,18269849.0
2009-06-10 02:38:00,1.80124,1.80151,1.80124,1.80145,16188031.0
2009-06-10 02:39:00,1.80131,1.80154,1.80119,1.80154,4144859.0
2009-06-10 02:40:00,1.8015,1.80166,1.80062,1.80062,13424710.0
2009-06-10 02:41:00,1.80065,1.80065,1.80033,1.80037,4944659.0
2009-06-10 02:42:00,1.8003,1.80054,1.80021,1.80021,21428625.0
2009-06-10 02:43:00,1.80018,1.80022,1.80007,1.80007,5457127.0
2009-06-10 02:44:00,1.80015,1.80036,1.80008,1.80036,7342221.0
2009-06-10 02:45:00,1.80041,1.80052,1.80015,1.8003,1740398.0
2009-06-10 02:46:00,1.80034,1.80043,1.80031,1.80043,5451658.0
2009-06-10 02:47:00,1.80054,1.80095,1.80054,1.80091,1691809.0
2009-06-10 02:48:00,1.80092,1.80098,1.80079,1.80089,3158542.0
2009-06-10 02:49:00,1.80092,1.80096,1.80087,1.80095,16422708.0
2009-06-10 02:50:00,1.80087,1.80089,1.8008,1.80081,4228454.0
2009-06-10 02:51:00,1.80084,1.80084,1.80069,1.80069,8807712.0
2009-06-10 02:52:00,1.8007,1.8007,1.80052,1.80053,7633318.0
2009-06-10 02:53:00,1.80056,1.80085,1.80056,1.8008,5003807.0
2009-06-10 02:54:00,1.80091,1.80091,1.80068,1.80068,10972096.0
2009-06-10 02:55:00,1.80065,1.80065,1.80045,1.80045,12543321.0
2009-06-10 02:56:00,1.80037,1.80037,1.79989,1.80013,4648176.0
2009-06-10 02:57:00,1.8003,1.80039,1.80025,1.80039,3458000.0
2009-06-10 02:58:00,1.80037,1.80057,1.80037,1.80046,24347930.0
2009-06-10 02:59:00,1.80043,1.80049,1.80039,1.80049,10049699.0
2009-06-10 03:00:00,1.80044,1.80044,1.8002,1.8002,6422080.0
2009-06-10 03:01:00,1.80009,1.80009,1.79982,1.80005,6310279.0
2009-06-10 03:02:00,1.80013,1.80039,1.80006,1.80039,3950186.0
2009-06-10 03:03:00,1.80042,1.80063,1.80042,1.80063,20454820.0
2009-06-10 03:04:00,1.80068,1.80082,1.80068,1.80082,20244843.0
2009-06-10 03:05:00,1.80083,1.8011,1.80083,1.8011,5764024.0
2009-06-10 03:06:00,1.80113,1.80116,1.80086,1.80086,4619578.0
2009-06-10 03:07:00,1.80089,1.801,1.80086,1.80099,17716158.0
2009-06-10 03:08:00,1.80105,1.8012,1.80101,1.8012,8744755.0
2009-06-10 03:09:00,1.80128,1.80153,1.80128,1.80146,4858808.0
2009-06-10 03:10:00,1.80137,1.80177,1.80137,1.80148,9514753.0
2009-06-10 03:11:00,1.80123,1.80139,1.80107,1.80139,9382833.0
2009-06-10 03:12:00,1.8015,1.8017,1.8015,1.80167,10836716.0
2009-06-10 03:13:00,1.80158,1.80168,1.80145,1.80154,16161645.0
2009-06-10 03:14:00,1.80157,1.80168,1.80157,1.80166,72062388.0
2009-06-10 03:15:00,1.80165,1.80165,1.80135,1.80135,2154057.0
2009-06-10 03:16:00,1.80137,1.80159,1.80137,1.80159,9839786.0
2009-06-10 03:17:00,1.80153,1.80153,1.80115,1.80115,6380491.0
2009-06-10 03:18:00,1.80109,1.80109,1.8008,1.8008,9281070.0
2009-06-10 03:19:00,1.80075,1.8009,1.80073,1.80073,8413191.0
2009-06-10 03:20:00,1.80066,1.80078,1.80061,1.80061,14933813.0
2009-06-10 03:21:00,1.80068,1.80082,1.80055,1.80082,16422663.0
2009-06-10 03:22:00,1.80075,1.8008,1.80052,1.80052,11586751.0
2009-06-10 03:23:00,1.80052,1.80058,1.80045,1.80051,3641671.0
2009-06-10 03:24:00,1.80037,1.8004,1.80005,1.80006,5910779.0
2009-06-10 03:25:00,1.79986,1.79986,1.79943,1.79943,7915278.0
2009-06-10 03:26:00,1.79926,1.79926,1.79903,1.79903,17800408.0
2009-06-10 03:27:00,1.79899,1.79956,1.79899,1.79956,2895512.0
2009-06-10 03:28:00,1.79961,1.79961,1.79922,1.79932,7800700.0
2009-06-10 03:29:00,1.79921,1.79921,1.79908,1.79912,10191859.0
2009-06-10 03:30:00,1.79915,1.79935,1.7991,1.79935,14405146.0
2009-06-10 03:31:00,1.79937,1.79945,1.7993,1.7993,22580683.0
2009-06-10 03:32:00,1.7994,1.79948,1.7994,1.79945,3680296.0
2009-06-10 03:33:00,1.79937,1.79948,1.79937,1.79938,5087569.0
2009-06-10 03:34:00,1.79943,1.79948,1.79932,1.79932,13279451.0
2009-06-10 03:35:00,1.79911,1.79911,1.79869,1.79869,10262112.0
2009-06-10 03:36:00,1.79887,1.79923,1.79869,1.79923,16800555.0
2009-06-10 03:37:00,1.79936,1.79987,1.79936,1.79987,10147900.0
2009-06-10 03:38:00,1.80013,1.8004,1.80013,1.80017,7784098.0
2009-06-10 03:39:00,1.80018,1.80035,1.80018,1.80022,8821984.0
2009-06-10 03:40:00,1.80012,1.80018,1.79991,1.80018,20863356.0
2009-06-10 03:41:00,1.80039,1.80039,1.80022,1.80022,9163547.0
2009-06-10 03:42:00,1.80021,1.80021,1.80006,1.80006,12842526.0
2009-06-10 03:43:00,1.80004,1.80004,1.79967,1.79967,4608531.0
2009-06-10 03:44:00,1.79966,1.79979,1.79962,1.79979,2973323.0
2009-06-10 03:45:00,1.79978,1.80016,1.79978,1.80016,4367360.0
2009-06-10 03:46:00,1.80024,1.80052,1.80024,1.80031,5702319.0
2009-06-10 03:47:00,1.79998,1.79998,1.79988,1.79989,11815812.0
2009-06-10 03:48:00,1.80002,1.80002,1.79985,1.79999,23391207.0
2009-06-10 03:49:00,1.80017,1.80036,1.80017,1.80036,10594177.0
2009-06-10 03:50:00,1.80011,1.80011,1.79992,1.79993,5204321.0
2009-06-10 03:51:00,1.80006,1.80006,1.79978,1.79978,4585031.0
2009-06-10 03:52:00,1.79968,1.7997,1.79958,1.7996,21229393.0
2009-06-10 03:53:00,1.7996,1.80014,1.7996,1.80014,15370280.0
2009-06-10 03:54:00,1.80042,1.80075,1.80042,1.80074,4874779.0
2009-06-10 03:55:00,1.80076,1.8011,1.80076,1.80103,9782177.0
2009-06-10 03:56:00,1.80097,1.80116,1.80097,1.80097,6238579.0
2009-06-10 03:57:00,1.80029,1.80108,1.80029,1.80108,24472577.0
2009-06-10 03:58:00,1.80106,1.80106,1.80075,1.80075,8980217.0
2009-06-10 03:59:00,1.8006,1.8006,1.80035,1.80035,8705161.0
2009-06-10 04:00:00,1.80036,1.80036,1.80019,1.80026,7836965.0
2009-06-10 04:01:00,1.8003,1.80071,1.79999,1.80071,6271925.0
2009-06-10 04:02:00,1.8007,1.8007,1.80036,1.80036,7788199.0
2009-06-10 04:03:00,1.80035,1.80037,1.80003,1.80037,17026251.0
2009-06-10 04:04:00,1.80037,1.80063,1.80037,1.80063,3905471.0
2009-06-10 04:05:00,1.80079,1.80106,1.80075,1.80075,6193920.0
2009-06-10 04:06:00,1.80071,1.80085,1.80061,1.80085,3641089.0
2009-06-10 04:07:00,1.80088,1.80096,1.8008,1.80096,8846585.0
2009-06-10 04:08:00,1.801,1.8011,1.801,1.8011,18735006.0
2009-06-10 04:09:00,1.80105,1.80114,1.80092,1.80092,4973309.0
2009-06-10 04:10:00,1.80092,1.80094,1.80065,1.80073,6058394.0
2009-06-10 04:11:00,1.80079,1.80094,1.80076,1.80094,5668412.0
2009-06-10 04:12:00,1.80098,1.80128,1.80098,1.80116,6416613.0
2009-06-10 04:13:00,1.80102,1.80102,1.80062,1.80084,5741142.0
2009-06-10 04:14:00,1.80093,1.80093,1.80067,1.80067,1625339.0
2009-06-10 04:15:00,1.80055,1.80055,1.80026,1.80026,3100786.0
2009-06-10 04:16:00,1.80034,1.80061,1.79988,1.80061,24270699.0
2009-06-10 04:17:00,1.80061,1.80085,1.80052,1.80066,3373309.0
2009-06-10 04:18:00,1.80072,1.80087,1.80072,1.80087,6409470.0
2009-06-10 04:19:00,1.80045,1.80082,1.80033,1.80042,11603505.0
2009-06-10 04:20:00,1.80082,1.80089,1.79946,1.80089,3411519.0
2009-06-10 04:21:00,1.80095,1.80134,1.80066,1.80134,10033388.0
2009-06-10 04:22:00,1.80143,1.80159,1.801,1.80119,31360026.0
2009-06-10 04:23:00,1.80153,1.80153,1.80112,1.80112,10357214.0
2009-06-10 04:24:00,1.80115,1.80142,1.80115,1.80142,11850871.0
2009-06-10 04:25:00,1.80134,1.80153,1.80113,1.80153,3721272.0
2009-06-10 04:26:00,1.80163,1.80175,1.80148,1.80148,11911273.0
2009-06-10 04:27:00,1.8012,1.80136,1.80115,1.80115,28272477.0
2009-06-10 04:28:00,1.80108,1.80119,1.80108,1.80119,3624269.0
2009-06-10 04:29:00,1.80115,1.80115,1.80096,1.80101,7216849.0
2009-06-10 04:30:00,1.80109,1.80122,1.801,1.80101,5750881.0
2009-06-10 04:31:00,1.80114,1.80114,1.80089,1.80111,3199771.0
2009-06-10 04:32:00,1.80109,1.80109,1.80091,1.80098,6037858.0
2009-06-10 04:33:00,1.80091,1.80113,1.80061,1.80061,4667337.0
2009-06-10 04:34:00,1.80058,1.80058,1.7999,1.80037,18065362.0
2009-06-10 04:35:00,1.8003,1.8003,1.79998,1.80021,14237169.0
2009-06-10 04:36:00,1.80045,1.80079,1.8004,1.80054,4990138.0
2009-06-10 04:37:00,1.80056,1.80056,1.80046,1.80049,7112650.0
2009-06-10 04:38:00,1.80054,1.80077,1.80054,1.80077,14466965.0
2009-06-10 04:39:00,1.80086,1.80125,1.80077,1.80077,4791802.0
2009-06-10 04:40:00,1.80109,1.80109,1.80064,1.80064,3101420.0
2009-06-10 04:41:00,1.80062,1.80062,1.79997,1.80032,7950852.0
2009-06-10 04:42:00,1.8005,1.8005,1.80007,1.80007,4575927.0
2009-06-10 04:43:00,1.80003,1.80017,1.79973,1.79973,6907566.0
2009-06-10 04:44:00,1.80008,1.80016,1.79987,1.79987,9274730.0
2009-06-10 04:45:00,1.79981,1.8002,1.7997,1.79971,2164137.0
2009-06-10 04:46:00,1.79976,1.80011,1.79976,1.80011,1606234.0
2009-06-10 04:47:00,1.80015,1.8002,1.79998,1.8002,24159868.0
2009-06-10 04:48:00,1.80016,1.80019,1.80011,1.80013,1982963.0
2009-06-10 04:49:00,1.80003,1.80003,1.79973,1.79973,7495195.0
2009-06-10 04:50:00,1.79974,1.79976,1.79965,1.79968,9685465.0
2009-06-10 04:51:00,1.79985,1.7999,1.79968,1.79983,13106615.0
2009-06-10 04:52:00,1.79967,1.79981,1.79955,1.79955,3791502.0
2009-06-10 04:53:00,1.79959,1.79961,1.7995,1.7996,6126792.0
2009-06-10 04:54:00,1.79957,1.79958,1.79943,1.79952,28131643.0
2009-06-10 04:55:00,1.79934,1.79934,1.79899,1.79899,14841231.0
2009-06-10 04:56:00,1.79898,1.79953,1.79898,1.79953,20797651.0
2009-06-10 04:57:00,1.79972,1.8001,1.79964,1.8,15729102.0
2009-06-10 04:58:00,1.80003,1.80004,1.79993,1.80004,1809107.0
2009-06-10 04:59:00,1.79996,1.79996,1.7997,1.79993,9052286.0
2009-06-10 05:00:00,1.80003,1.80017,1.80002,1.80016,9223365.0
2009-06-10 05:01:00,1.8001,1.8001,1.79975,1.79981,7196241.0
2009-06-10 05:02:00,1.79958,1.7996,1.79924,1.79924,17131308.0
2009-06-10 05:03:00,1.79921,1.79932,1.79912,1.79923,5233297.0
2009-06-10 05:04:00,1.79915,1.79921,1.799,1.79921,9900913.0
2009-06-10 05:05:00,1.79913,1.7992,1.79913,1.79916,22882600.0
2009-06-10 05:06:00,1.79925,1.79944,1.79919,1.7993,8656152.0
2009-06-10 05:07:00,1.79922,1.79922,1.79906,1.79906,2322135.0
2009-06-10 05:08:00,1.79906,1.79906,1.79881,1.79888,10562957.0
2009-06-10 05:09:00,1.79886,1.79894,1.7988,1.7988,19005614.0
2009-06-10 05:10:00,1.79882,1.79902,1.7986,1.79897,9903433.0
2009-06-10 05:11:00,1.79898,1.79941,1.79898,1.79934,7370219.0
2009-06-10 05:12:00,1.79945,1.79949,1.79933,1.79944,9063343.0
2009-06-10 05:13:00,1.79948,1.79948,1.7994,1.79943,8799140.0
2009-06-10 05:14:00,1.79938,1.79949,1.79938,1.79948,4556403.0
2009-06-10 05:15:00,1.79938,1.79953,1.79933,1.79945,17912509.0
2009-06-10 05:16:00,1.79947,1.79957,1.79937,1.79957,6745999.0
2009-06-10 05:17:00,1.79953,1.79953,1.79905,1.79942,13278584.0
2009-06-10 05:18:00,1.79939,1.79952,1.79936,1.79952,5074691.0
2009-06-10 05:19:00,1.7995,1.79962,1.7995,1.79958,11842939.0
2009-06-10 05:20:00,1.79961,1.79976,1.79957,1.79957,4813343.0
2009-06-10 05:21:00,1.79966,1.79966,1.79943,1.79961,4652883.0
2009-06-10 05:22:00,1.79951,1.79951,1.79927,1.79937,9264084.0
2009-06-10 05:23:00,1.79925,1.79961,1.79925,1.79961,7963007.0
2009-06-10 05:24:00,1.79953,1.79984,1.79953,1.79984,500949.0
2009-06-10 05:25:00,1.79982,1.80014,1.79975,1.79975,7425471.0
2009-06-10 05:26:00,1.79958,1.79958,1.79911,1.79917,3753921.0
2009-06-10 05:27:00,1.79921,1.79931,1.79916,1.7993,9645375.0
2009-06-10 05:28:00,1.79933,1.79996,1.79933,1.79996,3536284.0
2009-06-10 05:29:00,1.79996,1.80018,1.79981,1.80018,15439586.0
2009-06-10 05:30:00,1.80009,1.80009,1.79982,1.79998,8341171.0
2009-06-10 05:31:00,1.79997,1.80002,1.79975,1.80002,2867956.0
2009-06-10 05:32:00,1.80007,1.80029,1.79993,1.80025,2811768.0
2009-06-10 05:33:00,1.80015,1.80015,1.79943,1.79977,16043277.0
2009-06-10 05:34:00,1.79965,1.79965,1.7995,1.79951,5032326.0
2009-06-10 05:35:00,1.79965,1.79976,1.79965,1.79971,3925017.0
2009-06-10 05:36:00,1.79971,1.79971,1.79949,1.79961,19304051.0
2009-06-10 05:37:00,1.79969,1.79978,1.79965,1.79965,3887744.0
2009-06-10 05:38:00,1.79982,1.80002,1.79982,1.79999,10132220.0
2009-06-10 05:39:00,1.79996,1.80007,1.79996,1.80004,18210160.0
2009-06-10 05:40:00,1.80015,1.80015,1.79992,1.79992,7389813.0
2009-06-10 05:41:00,1.79992,1.80017,1.79992,1.80017,17312491.0
2009-06-10 05:42:00,1.80016,1.80022,1.80012,1.80022,11522732.0
2009-06-10 05:43:00,1.8001,1.80019,1.80003,1.80019,6974436.0
2009-06-10 05:44:00,1.80025,1.80025,1.7994,1.7994,6316256.0
2009-06-10 05:45:00,1.79979,1.79979,1.79968,1.79968,5274710.0
2009-06-10 05:46:00,1.79978,1.79978,1.79944,1.79944,4233224.0
2009-06-10 05:47:00,1.79941,1.79941,1.79906,1.79906,4410337.0
2009-06-10 05:48:00,1.79918,1.79942,1.79915,1.79936,6584055.0
2009-06-10 05:49:00,1.79924,1.79924,1.79918,1.79918,28006628.0
2009-06-10 05:50:00,1.79937,1.79979,1.79937,1.79975,16300924.0
2009-06-10 05:51:00,1.79985,1.80015,1.79985,1.80015,8597507.0
2009-06-10 05:52:00,1.80016,1.80047,1.80016,1.80047,6442220.0
2009-06-10 05:53:00,1.80049,1.80062,1.8004,1.80048,10462762.0
2009-06-10 05:54:00,1.80042,1.80049,1.80007,1.80031,8048469.0
2009-06-10 05:55:00,1.80006,1.80012,1.79993,1.79993,10961246.0
2009-06-10 05:56:00,1.80017,1.80056,1.80016,1.80056,10767161.0
2009-06-10 05:57:00,1.80051,1.80054,1.80037,1.80037,5953838.0
2009-06-10 05:58:00,1.80039,1.80068,1.80039,1.80068,18592314.0
2009-06-10 05:59:00,1.8006,1.8007,1.8006,1.8007,8088968.0
2009-06-10 06:00:00,1.80085,1.80099,1.80085,1.80099,28588618.0
2009-06-10 06:01:00,1.80099,1.80103,1.80083,1.80083,2544776.0
2009-06-10 06:02:00,1.80091,1.80091,1.80076,1.80079,12936176.0
2009-06-10 06:03:00,1.80078,1.80078,1.80062,1.80062,8155936.0
2009-06-10 06:04:00,1.80063,1.80071,1.8005,1.80071,5167137.0
2009-06-10 06:05:00,1.80065,1.80075,1.80055,1.80055,7469242.0
2009-06-10 06:06:00,1.80059,1.80062,1.80038,1.80038,4389818.0
2009-06-10 06:07:00,1.80038,1.80038,1.79999,1.79999,6071604.0
2009-06-10 06:08:00,1.80009,1.80009,1.79992,1.79992,8849724.0
2009-06-10 06:09:00,1.79993,1.79993,1.79971,1.79971,16418154.0
2009-06-10 06:10:00,1.79975,1.79977,1.79964,1.79964,3864165.0
2009-06-10 06:11:00,1.79954,1.79954,1.79914,1.7992,8193673.0
2009-06-10 06:12:00,1.79948,1.79972,1.79928,1.79955,6211494.0
2009-06-10 06:13:00,1.79972,1.80011,1.79964,1.80011,4919330.0
2009-06-10 06:14:00,1.80034,1.8007,1.80033,1.8007,4023191.0
2009-06-10 06:15:00,1.80057,1.80095,1.80047,1.80095,8617279.0
2009-06-10 06:16:00,1.80105,1.80105,1.80077,1.80093,3188132.0
2009-06-10 06:17:00,1.80079,1.80084,1.80063,1.80063,8943951.0
2009-06-10 06:18:00,1.80066,1.8008,1.80066,1.8008,4010095.0
2009-06-10 06:19:00,1.80061,1.80061,1.80042,1.80052,4710423.0
2009-06-10 06:20:00,1.80052,1.80065,1.80047,1.80047,20126975.0
2009-06-10 06:21:00,1.80021,1.80038,1.80021,1.80037,4626070.0
2009-06-10 06:22:00,1.80032,1.80032,1.80013,1.80026,3219137.0
2009-06-10 06:23:00,1.80031,1.80057,1.80031,1.80057,6239819.0
2009-06-10 06:24:00,1.80054,1.80063,1.8005,1.80061,2788046.0
2009-06-10 06:25:00,1.8007,1.8008,1.80062,1.80064,1807273.0
2009-06-10 06:26:00,1.80083,1.80089,1.80071,1.80071,23478196.0
2009-06-10 06:27:00,1.80048,1.80051,1.80035,1.80035,3899404.0
2009-06-10 06:28:00,1.80043,1.80051,1.80028,1.80051,24965600.0
2009-06-10 06:29:00,1.80051,1.80054,1.80036,1.80043,7500940.0
2009-06-10 06:30:00,1.80039,1.80052,1.80031,1.80052,5246277.0
2009-06-10 06:31:00,1.80061,1.80073,1.80058,1.80065,10256253.0
2009-06-10 06:32:00,1.80067,1.80074,1.8006,1.80073,12152974.0
2009-06-10 06:33:00,1.80064,1.80064,1.80059,1.80059,28325300.0
2009-06-10 06:34:00,1.80072,1.80093,1.80072,1.80084,8915829.0
2009-06-10 06:35:00,1.80102,1.80133,1.80102,1.80102,5165766.0
2009-06-10 06:36:00,1.80103,1.80104,1.80084,1.80102,9864504.0
2009-06-10 06:37:00,1.8011,1.80135,1.8011,1.80135,12459128.0
2009-06-10 06:38:00,1.8014,1.80151,1.8014,1.80142,22949089.0
2009-06-10 06:39:00,1.80139,1.80139,1.80111,1.80111,7811715.0
2009-06-10 06:40:00,1.80125,1.80133,1.80104,1.80104,4715361.0
2009-06-10 06:41:00,1.80101,1.80101,1.80054,1.80054,8324751.0
2009-06-10 06:42:00,1.80053,1.80072,1.80045,1.80072,15679891.0
2009-06-10 06:43:00,1.80074,1.80078,1.80067,1.80068,6488002.0
2009-06-10 06:44:00,1.80022,1.80091,1.80022,1.80091,6543064.0
2009-06-10 06:45:00,1.80089,1.8009,1.80067,1.80074,2498135.0
2009-06-10 06:46:00,1.8004,1.80068,1.8004,1.80067,5037036.0
2009-06-10 06:47:00,1.80063,1.80063,1.80031,1.80031,2299020.0
2009-06-10 06:48:00,1.80025,1.8003,1.80005,1.80005,2818691.0
2009-06-10 06:49:00,1.79983,1.79983,1.79968,1.79973,4095910.0
2009-06-10 06:50:00,1.79979,1.79981,1.79976,1.79978,3079162.0
2009-06-10 06:51:00,1.79987,1.80035,1.79987,1.8001,10974273.0
2009-06-10 06:52:00,1.80035,1.80041,1.80025,1.80028,1051966.0
2009-06-10 06:53:00,1.80039,1.80039,1.80007,1.80007,3857473.0
2009-06-10 06:54:00,1.80006,1.80011,1.80006,1.80009,7079758.0
2009-06-10 06:55:00,1.79993,1.80017,1.79993,1.80012,6019038.0
2009-06-10 06:56:00,1.80008,1.80008,1.79989,1.80001,6463602.0
2009-06-10 06:57:00,1.79993,1.8,1.79988,1.8,21511602.0
2009-06-10 06:58:00,1.80022,1.80031,1.80011,1.80031,5945237.0
2009-06-10 06:59:00,1.80026,1.80026,1.80006,1.80006,6350227.0
2009-06-10 07:00:00,1.80001,1.80001,1.79988,1.79994,4624633.0
2009-06-10 07:01:00,1.79988,1.79988,1.79952,1.79952,1762895.0
2009-06-10 07:02:00,1.79937,1.79959,1.79937,1.79957,6964300.0
2009-06-10 07:03:00,1.79949,1.79997,1.79949,1.79996,8623593.0
2009-06-10 07:04:00,1.79992,1.79992,1.79976,1.79982,6696787.0
2009-06-10 07:05:00,1.79979,1.79979,1.7995,1.7995,2816712.0
2009-06-10 07:06:00,1.79942,1.79942,1.79913,1.79913,6060348.0
2009-06-10 07:07:00,1.79919,1.79919,1.79901,1.79904,18092208.0
2009-06-10 07:08:00,1.79918,1.79935,1.79911,1.79924,10349458.0
2009-06-10 07:09:00,1.79953,1.79977,1.79953,1.79977,7447591.0
2009-06-10 07:10:00,1.79982,1.80013,1.79982,1.80013,3554167.0
2009-06-10 07:11:00,1.80022,1.80035,1.80022,1.80025,10513657.0
2009-06-10 07:12:00,1.80026,1.80044,1.80018,1.80018,2968873.0
2009-06-10 07:13:00,1.80028,1.80028,1.80009,1.8001,5560127.0
2009-06-10 07:14:00,1.80018,1.80053,1.80018,1.80053,1987323.0
2009-06-10 07:15:00,1.80051,1.80078,1.80047,1.80078,6858110.0
2009-06-10 07:16:00,1.80082,1.80114,1.80082,1.80114,7270332.0
2009-06-10 07:17:00,1.80114,1.80114,1.80061,1.80088,5485448.0
2009-06-10 07:18:00,1.80067,1.80067,1.80026,1.80029,5535171.0
2009-06-10 07:19:00,1.80041,1.80071,1.80041,1.80071,2687616.0
2009-06-10 07:20:00,1.80064,1.80064,1.79996,1.80027,3603969.0
2009-06-10 07:21:00,1.8002,1.80028,1.80007,1.80028,6902145.0
2009-06-10 07:22:00,1.80026,1.80041,1.80022,1.80041,9273833.0
2009-06-10 07:23:00,1.80034,1.80034,1.79969,1.79969,5982735.0
2009-06-10 07:24:00,1.79973,1.79984,1.79961,1.7997,10204889.0
2009-06-10 07:25:00,1.79983,1.8001,1.79966,1.8001,8769417.0
2009-06-10 07:26:00,1.80016,1.80022,1.80009,1.80022,6978645.0
2009-06-10 07:27:00,1.80021,1.80021,1.79993,1.79993,8349712.0
2009-06-10 07:28:00,1.79993,1.79993,1.79944,1.79944,6100762.0
2009-06-10 07:29:00,1.79924,1.79924,1.79871,1.79882,17270737.0
2009-06-10 07:30:00,1.79881,1.79882,1.79861,1.79865,12230271.0
2009-06-10 07:31:00,1.79862,1.79874,1.7984,1.79874,12500506.0
2009-06-10 07:32:00,1.79885,1.79905,1.79881,1.79899,6844375.0
2009-06-10 07:33:00,1.79913,1.79921,1.79893,1.79893,11486269.0
2009-06-10 07:34:00,1.7988,1.79929,1.7988,1.79929,7538109.0
2009-06-10 07:35:00,1.79948,1.79988,1.79948,1.79988,7304014.0
2009-06-10 07:36:00,1.80008,1.80057,1.80008,1.80057,7240191.0
2009-06-10 07:37:00,1.8006,1.80142,1.8006,1.80142,27565510.0
2009-06-10 07:38:00,1.80144,1.80147,1.80134,1.80144,13437200.0
2009-06-10 07:39:00,1.80142,1.80142,1.80124,1.80124,3312154.0
2009-06-10 07:40:00,1.80114,1.80114,1.80084,1.80084,4771989.0
2009-06-10 07:41:00,1.80061,1.80061,1.80019,1.80019,4903303.0
2009-06-10 07:42:00,1.80011,1.80011,1.79985,1.79985,9132173.0
2009-06-10 07:43:00,1.79972,1.79992,1.79968,1.79968,7186240.0
2009-06-10 07:44:00,1.79969,1.80008,1.79969,1.80008,7787891.0
2009-06-10 07:45:00,1.79996,1.80007,1.79987,1.79998,12785336.0
2009-06-10 07:46:00,1.79998,1.80036,1.79998,1.80036,8559773.0
2009-06-10 07:47:00,1.80048,1.80072,1.80022,1.80072,4446954.0
2009-06-10 07:48:00,1.80066,1.80066,1.80026,1.80026,10110727.0
2009-06-10 07:49:00,1.80049,1.80081,1.80049,1.80076,3892598.0
2009-06-10 07:50:00,1.80084,1.801,1.80084,1.80084,6489318.0
2009-06-10 07:51:00,1.80081,1.80081,1.80056,1.80063,6280497.0
2009-06-10 07:52:00,1.8007,1.80088,1.80067,1.80088,11153873.0
2009-06-10 07:53:00,1.8006,1.80112,1.8006,1.80101,5087574.0
2009-06-10 07:54:00,1.801,1.80131,1.80095,1.80095,12130429.0
2009-06-10 07:55:00,1.80096,1.80108,1.80086,1.80086,8573683.0
2009-06-10 07:56:00,1.80077,1.80077,1.80054,1.80061,13003109.0
2009-06-10 07:57:00,1.80053,1.80053,1.80022,1.80022,3152930.0
2009-06-10 07:58:00,1.80041,1.80059,1.80022,1.8005,5761733.0
2009-06-10 07:59:00,1.80019,1.8003,1.80017,1.8002,21420847.0
2009-06-10 08:00:00,1.80026,1.80039,1.79998,1.80039,8779547.0
2009-06-10 08:01:00,1.80044,1.80065,1.80044,1.80065,9897029.0
2009-06-10 08:02:00,1.80069,1.80099,1.80055,1.80099,6938305.0
2009-06-10 08:03:00,1.80116,1.80142,1.80106,1.80142,2287985.0
2009-06-10 08:04:00,1.80157,1.80198,1.80157,1.80194,3930286.0
2009-06-10 08:05:00,1.80185,1.80196,1.80039,1.80163,4101538.0
2009-06-10 08:06:00,1.80168,1.80171,1.80133,1.80133,2297174.0
2009-06-10 08:07:00,1.80133,1.80133,1.80111,1.80112,13886249.0
2009-06-10 08:08:00,1.80097,1.80132,1.80086,1.80132,12980128.0
2009-06-10 08:09:00,1.80134,1.8014,1.80124,1.8014,6542106.0
2009-06-10 08:10:00,1.80142,1.80185,1.80138,1.80185,7553736.0
2009-06-10 08:11:00,1.80194,1.8022,1.80179,1.80215,2349550.0
2009-06-10 08:12:00,1.8021,1.80218,1.80199,1.80199,7809181.0
2009-06-10 08:13:00,1.80182,1.80189,1.80167,1.80189,8540511.0
2009-06-10 08:14:00,1.8019,1.80194,1.80167,1.80167,2236123.0
2009-06-10 08:15:00,1.80166,1.80166,1.80103,1.80103,17945589.0
2009-06-10 08:16:00,1.80128,1.8013,1.80087,1.80119,14354563.0
2009-06-10 08:17:00,1.80131,1.80141,1.80118,1.80118,9479588.0
2009-06-10 08:18:00,1.8013,1.80175,1.8013,1.80168,22784596.0
2009-06-10 08:19:00,1.80193,1.80221,1.80174,1.80221,11622517.0
2009-06-10 08:20:00,1.80225,1.8027,1.80225,1.80268,10131022.0
2009-06-10 08:21:00,1.80273,1.80294,1.80273,1.80294,4545942.0
2009-06-10 08:22:00,1.80299,1.80315,1.80294,1.80315,5227520.0
2009-06-10 08:23:00,1.80322,1.80342,1.80299,1.80342,5090471.0
2009-06-10 08:24:00,1.80337,1.80376,1.80337,1.80373,11396587.0
2009-06-10 08:25:00,1.80378,1.80399,1.80378,1.80383,16475144.0
2009-06-10 08:26:00,1.80393,1.80414,1.80393,1.80414,9474864.0
2009-06-10 08:27:00,1.80434,1.80446,1.80426,1.80446,5812038.0
2009-06-10 08:28:00,1.80444,1.80444,1.80419,1.80443,17842635.0
2009-06-10 08:29:00,1.8044,1.8044,1.80428,1.80428,5175814.0
2009-06-10 08:30:00,1.80429,1.80472,1.80429,1.80472,12309263.0
2009-06-10 08:31:00,1.80469,1.80469,1.80434,1.80449,4816689.0
2009-06-10 08:32:00,1.80444,1.80468,1.80444,1.80461,5226135.0
2009-06-10 08:33:00,1.80474,1.80495,1.80474,1.80495,13093193.0
2009-06-10 08:34:00,1.80498,1.8053,1.80498,1.8053,5063678.0
2009-06-10 08:35:00,1.80528,1.80546,1.80528,1.80539,8457539.0
2009-06-10 08:36:00,1.80549,1.80579,1.80549,1.80579,8987115.0
2009-06-10 08:37:00,1.80584,1.80636,1.80584,1.80636,29066148.0
2009-06-10 08:38:00,1.80652,1.80686,1.80652,1.80673,8778989.0
2009-06-10 08:39:00,1.80682,1.80685,1.80653,1.80653,4028765.0
2009-06-10 08:40:00,1.80633,1.80633,1.80607,1.80617,10965536.0
2009-06-10 08:41:00,1.80629,1.80667,1.80629,1.80655,4808340.0
2009-06-10 08:42:00,1.80661,1.80678,1.8064,1.8064,6144582.0
2009-06-10 08:43:00,1.8064,1.8064,1.80607,1.80607,8751979.0
2009-06-10 08:44:00,1.80609,1.80609,1.80592,1.80596,6010662.0
2009-06-10 08:45:00,1.80591,1.80591,1.80558,1.80558,2815912.0
2009-06-10 08:46:00,1.80547,1.80547,1.80533,1.80537,17524439.0
2009-06-10 08:47:00,1.80536,1.80536,1.8051,1.8053,26349405.0
2009-06-10 08:48:00,1.8053,1.80554,1.80513,1.80554,2815317.0
2009-06-10 08:49:00,1.80571,1.80607,1.80571,1.80607,8082405.0
2009-06-10 08:50:00,1.80609,1.80621,1.80609,1.80619,15285711.0
2009-06-10 08:51:00,1.80619,1.80619,1.80583,1.80599,20755744.0
2009-06-10 08:52:00,1.80598,1.80632,1.80594,1.80599,10216755.0
2009-06-10 08:53:00,1.80609,1.80642,1.80606,1.80642,4754374.0
2009-06-10 08:54:00,1.80625,1.80626,1.80583,1.80583,6321301.0
2009-06-10 08:55:00,1.80572,1.80575,1.80531,1.80531,5545517.0
2009-06-10 08:56:00,1.80541,1.80541,1.80523,1.80523,14419286.0
2009-06-10 08:57:00,1.80515,1.80515,1.80493,1.80499,4822604.0
2009-06-10 08:58:00,1.80494,1.80494,1.80476,1.80476,13492291.0
2009-06-10 08:59:00,1.80463,1.8047,1.8044,1.8047,16204457.0
2009-06-10 09:00:00,1.80461,1.80485,1.80461,1.80485,4054374.0
2009-06-10 09:01:00,1.80485,1.80519,1.80485,1.80489,6566448.0
2009-06-10 09:02:00,1.80489,1.80489,1.80458,1.80458,1294406.0
2009-06-10 09:03:00,1.80465,1.80465,1.80361,1.80392,18651600.0
2009-06-10 09:04:00,1.80401,1.80401,1.80362,1.80368,8724625.0
2009-06-10 09:05:00,1.80359,1.80359,1.80344,1.80344,6724027.0
2009-06-10 09:06:00,1.80341,1.80345,1.80298,1.80314,14148981.0
2009-06-10 09:07:00,1.80314,1.80314,1.80251,1.80251,7927304.0
2009-06-10 09:08:00,1.80253,1.80253,1.8022,1.80223,9877228.0
2009-06-10 09:09:00,1.80223,1.80223,1.80197,1.80197,4839082.0
2009-06-10 09:10:00,1.80194,1.80194,1.80184,1.8019,11213112.0
2009-06-10 09:11:00,1.80187,1.8021,1.80186,1.8021,5458865.0
2009-06-10 09:12:00,1.80214,1.80234,1.80214,1.80234,1194432.0
2009-06-10 09:13:00,1.80229,1.80258,1.80228,1.80258,6514188.0
2009-06-10 09:14:00,1.80263,1.80273,1.80253,1.80255,2818844.0
2009-06-10 09:15:00,1.80259,1.80273,1.80257,1.80273,5787549.0
2009-06-10 09:16:00,1.80262,1.80272,1.80262,1.80272,5787274.0
2009-06-10 09:17:00,1.80266,1.80267,1.80239,1.80239,39489799.0
2009-06-10 09:18:00,1.80239,1.80239,1.80215,1.80236,3656742.0
2009-06-10 09:19:00,1.80228,1.80276,1.80228,1.80245,11729371.0
2009-06-10 09:20:00,1.80284,1.80293,1.80273,1.80273,8334906.0
2009-06-10 09:21:00,1.80274,1.80274,1.80244,1.80253,5530775.0
2009-06-10 09:22:00,1.80244,1.80248,1.80202,1.80234,3996127.0
2009-06-10 09:23:00,1.80244,1.80274,1.80244,1.80274,10911830.0
2009-06-10 09:24:00,1.80267,1.80272,1.80248,1.80272,4153366.0
2009-06-10 09:25:00,1.80257,1.80257,1.80198,1.8021,12487433.0
2009-06-10 09:26:00,1.80211,1.80229,1.80181,1.80205,3678911.0
2009-06-10 09:27:00,1.80223,1.80242,1.80216,1.80242,17869059.0
2009-06-10 09:28:00,1.80253,1.80275,1.80248,1.80275,14970465.0
2009-06-10 09:29:00,1.80272,1.80288,1.8026,1.80288,8669270.0
2009-06-10 09:30:00,1.80293,1.80318,1.80293,1.80302,6924468.0
2009-06-10 09:31:00,1.80295,1.80308,1.8028,1.8028,6946679.0
2009-06-10 09:32:00,1.80279,1.80284,1.80268,1.80277,6006374.0
2009-06-10 09:33:00,1.80283,1.80298,1.80277,1.80277,54690803.0
2009-06-10 09:34:00,1.80268,1.80272,1.80263,1.80263,9534244.0
2009-06-10 09:35:00,1.8026,1.80284,1.8026,1.80284,4614134.0
2009-06-10 09:36:00,1.8027,1.8027,1.80207,1.80256,6731166.0
2009-06-10 09:37:00,1.80264,1.80286,1.80261,1.80286,19487187.0
2009-06-10 09:38:00,1.80286,1.80318,1.80286,1.80318,5302242.0
2009-06-10 09:39:00,1.80321,1.80323,1.8026,1.8026,11578164.0
2009-06-10 09:40:00,1.80252,1.80252,1.80226,1.8023,8790442.0
2009-06-10 09:41:00,1.80244,1.80259,1.80233,1.80259,5075539.0
2009-06-10 09:42:00,1.80266,1.80274,1.80262,1.80268,7670655.0
2009-06-10 09:43:00,1.80252,1.80252,1.80194,1.80194,8480786.0
2009-06-10 09:44:00,1.80207,1.80251,1.80207,1.8024,5083292.0
2009-06-10 09:45:00,1.80224,1.80224,1.80199,1.80212,26213575.0
2009-06-10 09:46:00,1.80212,1.80221,1.80158,1.80158,5345063.0
2009-06-10 09:47:00,1.80156,1.80156,1.80127,1.80139,7506009.0
2009-06-10 09:48:00,1.8014,1.80145,1.80102,1.80133,5024718.0
2009-06-10 09:49:00,1.80138,1.80138,1.80123,1.8013,3371087.0
2009-06-10 09:50:00,1.80147,1.80209,1.80147,1.80209,7789517.0
2009-06-10 09:51:00,1.80202,1.80202,1.80161,1.80161,9288491.0
2009-06-10 09:52:00,1.80144,1.80144,1.80083,1.80091,8711779.0
2009-06-10 09:53:00,1.80091,1.80098,1.8008,1.8008,135386362.0
2009-06-10 09:54:00,1.80081,1.80116,1.80078,1.80116,8538216.0
2009-06-10 09:55:00,1.80124,1.80131,1.80118,1.80119,3712319.0
2009-06-10 09:56:00,1.80107,1.80118,1.80095,1.80114,6303672.0
2009-06-10 09:57:00,1.80133,1.80157,1.80133,1.80157,13359365.0
2009-06-10 09:58:00,1.80166,1.80214,1.80166,1.80214,3394180.0
2009-06-10 09:59:00,1.80227,1.80259,1.80227,1.80228,6844017.0
2009-06-10 10:00:00,1.80224,1.80224,1.80184,1.80184,8472152.0
2009-06-10 10:01:00,1.802,1.80222,1.80192,1.80222,6070707.0
2009-06-10 10:02:00,1.80227,1.80248,1.80225,1.80248,10335922.0
2009-06-10 10:03:00,1.80246,1.80278,1.80246,1.80278,4638214.0
2009-06-10 10:04:00,1.80285,1.80299,1.8028,1.80286,10675231.0
2009-06-10 10:05:00,1.80273,1.8028,1.80271,1.80271,13700373.0
2009-06-10 10:06:00,1.80253,1.80262,1.80115,1.80262,4961725.0
2009-06-10 10:07:00,1.80254,1.80254,1.80232,1.80254,3613381.0
2009-06-10 10:08:00,1.80248,1.80259,1.80232,1.80232,12342617.0
2009-06-10 10:09:00,1.80213,1.80225,1.80209,1.80209,4236920.0
2009-06-10 10:10:00,1.80206,1.80219,1.80188,1.80188,10323198.0
2009-06-10 10:11:00,1.80173,1.80173,1.80111,1.80111,5954699.0
2009-06-10 10:12:00,1.8012,1.80147,1.80116,1.80116,18906590.0
2009-06-10 10:13:00,1.80113,1.80115,1.80103,1.80113,63754392.0
2009-06-10 10:14:00,1.80116,1.80116,1.80092,1.80109,3408838.0
2009-06-10 10:15:00,1.80118,1.80158,1.80118,1.80158,6492916.0
2009-06-10 10:16:00,1.80162,1.80162,1.80147,1.80147,13052116.0
2009-06-10 10:17:00,1.8015,1.80155,1.80136,1.80136,83760452.0
2009-06-10 10:18:00,1.80134,1.8015,1.80108,1.80108,8794811.0
2009-06-10 10:19:00,1.8012,1.80121,1.80101,1.80109,5797473.0
2009-06-10 10:20:00,1.80108,1.80134,1.80105,1.80105,28305095.0
2009-06-10 10:21:00,1.80105,1.8013,1.80098,1.8013,86658156.0
2009-06-10 10:22:00,1.80137,1.8014,1.80099,1.80099,6829418.0
2009-06-10 10:23:00,1.80093,1.80117,1.80085,1.80117,2318461.0
2009-06-10 10:24:00,1.80127,1.80143,1.80127,1.80143,8083750.0
2009-06-10 10:25:00,1.80118,1.80118,1.80073,1.80075,6865469.0
2009-06-10 10:26:00,1.8007,1.80071,1.8005,1.8005,13551970.0
2009-06-10 10:27:00,1.80037,1.80047,1.8002,1.80029,1327348.0
2009-06-10 10:28:00,1.80024,1.80024,1.79986,1.7999,5176628.0
2009-06-10 10:29:00,1.79986,1.80018,1.79986,1.80018,4232896.0
2009-06-10 10:30:00,1.80021,1.80039,1.80014,1.80016,5619288.0
2009-06-10 10:31:00,1.80028,1.80028,1.8,1.8,9770669.0
2009-06-10 10:32:00,1.79999,1.79999,1.79976,1.79976,12073004.0
2009-06-10 10:33:00,1.79976,1.79978,1.79904,1.79978,31618000.0
2009-06-10 10:34:00,1.79978,1.80006,1.79978,1.80006,11229105.0
2009-06-10 10:35:00,1.8001,1.80018,1.79984,1.79984,16183604.0
2009-06-10 10:36:00,1.80002,1.80024,1.80002,1.8001,11793939.0
2009-06-10 10:37:00,1.80007,1.80007,1.7998,1.79991,11909983.0
2009-06-10 10:38:00,1.79985,1.79985,1.79949,1.79953,17180239.0
2009-06-10 10:39:00,1.79949,1.79949,1.79926,1.79926,4431501.0
2009-06-10 10:40:00,1.79929,1.79931,1.799,1.7991,6329972.0
2009-06-10 10:41:00,1.79916,1.79945,1.79916,1.79945,8008161.0
2009-06-10 10:42:00,1.7997,1.79992,1.79966,1.79966,3757302.0
2009-06-10 10:43:00,1.79961,1.79961,1.79936,1.79936,7227292.0
2009-06-10 10:44:00,1.7994,1.7994,1.79919,1.79919,5777843.0
2009-06-10 10:45:00,1.7991,1.79913,1.79894,1.79894,1080517.0
2009-06-10 10:46:00,1.79885,1.79891,1.79871,1.79871,2170572.0
2009-06-10 10:47:00,1.7987,1.7987,1.79834,1.79834,10853685.0
2009-06-10 10:48:00,1.79841,1.79841,1.79815,1.79815,6929692.0
2009-06-10 10:49:00,1.79819,1.79819,1.79696,1.79696,33485725.0
2009-06-10 10:50:00,1.79695,1.79695,1.79663,1.79669,18734424.0
2009-06-10 10:51:00,1.79671,1.79671,1.79545,1.79555,66672050.0
2009-06-10 10:52:00,1.79556,1.79567,1.79556,1.79564,4177216.0
2009-06-10 10:53:00,1.7956,1.79573,1.7956,1.79563,6862187.0
2009-06-10 10:54:00,1.79571,1.7958,1.7956,1.79572,17048928.0
2009-06-10 10:55:00,1.79576,1.79596,1.79576,1.79595,11433087.0
2009-06-10 10:56:00,1.796,1.7962,1.796,1.79616,18682946.0
2009-06-10 10:57:00,1.79611,1.79663,1.79611,1.79657,8272863.0
2009-06-10 10:58:00,1.79655,1.79668,1.79642,1.79642,9905106.0
2009-06-10 10:59:00,1.79636,1.79636,1.79594,1.79594,12742058.0
2009-06-10 11:00:00,1.79585,1.79587,1.79574,1.79574,6333708.0
2009-06-10 11:01:00,1.79591,1.79654,1.79591,1.79654,16966800.0
2009-06-10 11:02:00,1.79652,1.79684,1.79652,1.79684,14356950.0
2009-06-10 11:03:00,1.79687,1.79708,1.79687,1.79708,3503476.0
2009-06-10 11:04:00,1.79709,1.79731,1.79709,1.79729,5725898.0
2009-06-10 11:05:00,1.79732,1.79755,1.79698,1.79755,4760874.0
2009-06-10 11:06:00,1.79716,1.79781,1.79716,1.79781,4878085.0
2009-06-10 11:07:00,1.79787,1.79816,1.79785,1.79816,11108537.0
2009-06-10 11:08:00,1.79814,1.79839,1.79814,1.79831,9193386.0
2009-06-10 11:09:00,1.79823,1.79823,1.79741,1.79802,3508822.0
2009-06-10 11:10:00,1.79794,1.7981,1.79782,1.7981,5815807.0
2009-06-10 11:11:00,1.79823,1.79846,1.79808,1.79808,1529244.0
2009-06-10 11:12:00,1.79813,1.7982,1.79796,1.79796,16104095.0
2009-06-10 11:13:00,1.79779,1.79779,1.79728,1.79728,34011712.0
2009-06-10 11:14:00,1.79709,1.79709,1.79687,1.79691,5342067.0
2009-06-10 11:15:00,1.79686,1.79686,1.7967,1.7967,4956188.0
2009-06-10 11:16:00,1.79668,1.79668,1.79644,1.79646,18100949.0
2009-06-10 11:17:00,1.79638,1.79643,1.79611,1.79617,5613253.0
2009-06-10 11:18:00,1.79614,1.79614,1.79428,1.79459,45949104.0
2009-06-10 11:19:00,1.79471,1.79506,1.79471,1.79506,86651904.0
2009-06-10 11:20:00,1.79509,1.79522,1.79509,1.79512,6305493.0
2009-06-10 11:21:00,1.79509,1.79523,1.79505,1.79514,10996042.0
2009-06-10 11:22:00,1.79516,1.79536,1.79516,1.79536,12165618.0
2009-06-10 11:23:00,1.79526,1.79526,1.79456,1.79456,10542547.0
2009-06-10 11:24:00,1.7948,1.7948,1.79454,1.79474,5198992.0
2009-06-10 11:25:00,1.79464,1.79481,1.79464,1.79481,5629075.0
2009-06-10 11:26:00,1.79484,1.79487,1.79452,1.79452,4464111.0
2009-06-10 11:27:00,1.79449,1.79452,1.7941,1.7941,8654342.0
2009-06-10 11:28:00,1.79409,1.79409,1.79385,1.79403,4535415.0
2009-06-10 11:29:00,1.79411,1.79435,1.79399,1.79433,8211841.0
2009-06-10 11:30:00,1.79424,1.79482,1.79424,1.7948,7775193.0
2009-06-10 11:31:00,1.79498,1.79531,1.79498,1.79531,13837392.0
2009-06-10 11:32:00,1.79537,1.79553,1.79523,1.79523,5124233.0
2009-06-10 11:33:00,1.79522,1.79523,1.79507,1.79511,4041085.0
2009-06-10 11:34:00,1.79521,1.79521,1.79507,1.79513,10644663.0
2009-06-10 11:35:00,1.79513,1.79549,1.79513,1.7954,4008271.0
2009-06-10 11:36:00,1.79534,1.79549,1.79491,1.79491,9625472.0
2009-06-10 11:37:00,1.79489,1.79489,1.79471,1.79474,14897327.0
2009-06-10 11:38:00,1.79461,1.79482,1.79461,1.79471,1990322.0
2009-06-10 11:39:00,1.79472,1.79472,1.79464,1.7947,5527575.0
2009-06-10 11:40:00,1.79472,1.79489,1.79472,1.7948,7329330.0
2009-06-10 11:41:00,1.79495,1.79507,1.79495,1.79505,1945462.0
2009-06-10 11:42:00,1.79501,1.79528,1.79482,1.79519,4147303.0
2009-06-10 11:43:00,1.79537,1.79559,1.79531,1.79559,20624366.0
2009-06-10 11:44:00,1.79562,1.79574,1.79556,1.79563,5080650.0
2009-06-10 11:45:00,1.79578,1.79611,1.79573,1.79598,8497266.0
2009-06-10 11:46:00,1.79612,1.79635,1.79612,1.79635,5213481.0
2009-06-10 11:47:00,1.79637,1.79685,1.79637,1.79655,76429296.0
2009-06-10 11:48:00,1.79638,1.79638,1.79609,1.7963,1989349.0
2009-06-10 11:49:00,1.79631,1.79645,1.79627,1.79638,13168588.0
2009-06-10 11:50:00,1.79639,1.79665,1.79639,1.79663,2809046.0
2009-06-10 11:51:00,1.79674,1.79696,1.79672,1.79696,11886629.0
2009-06-10 11:52:00,1.7969,1.79719,1.79679,1.79714,8715894.0
2009-06-10 11:53:00,1.79715,1.79715,1.79689,1.79705,10438059.0
2009-06-10 11:54:00,1.79713,1.79775,1.79713,1.79775,7519732.0
2009-06-10 11:55:00,1.79775,1.79796,1.79771,1.79796,4772994.0
2009-06-10 11:56:00,1.79798,1.79829,1.79793,1.79829,30506984.0
2009-06-10 11:57:00,1.79829,1.79877,1.79829,1.79847,63024822.0
2009-06-10 11:58:00,1.79833,1.79861,1.79833,1.79861,4015454.0
2009-06-10 11:59:00,1.79861,1.79885,1.79861,1.79881,7593926.0
2009-06-10 12:00:00,1.79892,1.79937,1.79892,1.79937,18603307.0
2009-06-10 12:01:00,1.79941,1.8009,1.79941,1.8009,39843000.0
2009-06-10 12:02:00,1.80076,1.80089,1.80033,1.80089,4520100.0
2009-06-10 12:03:00,1.80105,1.80189,1.80105,1.80169,35106447.0
2009-06-10 12:04:00,1.80166,1.80176,1.8015,1.80176,5224592.0
2009-06-10 12:05:00,1.80188,1.80204,1.80183,1.80202,7366501.0
2009-06-10 12:06:00,1.8019,1.80199,1.8016,1.8016,4166843.0
2009-06-10 12:07:00,1.80155,1.80156,1.80117,1.8013,20482244.0
2009-06-10 12:08:00,1.80127,1.80127,1.80105,1.80105,7108140.0
2009-06-10 12:09:00,1.8009,1.80099,1.80073,1.80073,5427759.0
2009-06-10 12:10:00,1.80078,1.80078,1.80054,1.80054,5929934.0
2009-06-10 12:11:00,1.80054,1.80054,1.80024,1.80044,1636626.0
2009-06-10 12:12:00,1.80045,1.80077,1.80041,1.80077,3235924.0
2009-06-10 12:13:00,1.80083,1.80101,1.80078,1.801,7081405.0
2009-06-10 12:14:00,1.8009,1.8009,1.80041,1.80054,4182187.0
2009-06-10 12:15:00,1.80044,1.80044,1.79993,1.79993,140379798.0
2009-06-10 12:16:00,1.79975,1.80007,1.79968,1.80007,6337932.0
2009-06-10 12:17:00,1.80023,1.80078,1.80023,1.80078,3064871.0
2009-06-10 12:18:00,1.80081,1.80099,1.80081,1.80099,9803567.0
2009-06-10 12:19:00,1.80099,1.80116,1.80099,1.80114,6117519.0
2009-06-10 12:20:00,1.80125,1.80125,1.8005,1.8005,4825730.0
2009-06-10 12:21:00,1.80044,1.80046,1.80032,1.80032,1492656.0
2009-06-10 12:22:00,1.80037,1.8006,1.80034,1.80034,8113416.0
2009-06-10 12:23:00,1.80022,1.80071,1.80022,1.80071,7717665.0
2009-06-10 12:24:00,1.80089,1.80122,1.80089,1.80112,9105176.0
2009-06-10 12:25:00,1.80108,1.80115,1.80093,1.80093,5023479.0
2009-06-10 12:26:00,1.80082,1.80082,1.8004,1.8004,7450936.0
2009-06-10 12:27:00,1.80042,1.80083,1.80042,1.80083,64671080.0
2009-06-10 12:28:00,1.80093,1.80108,1.80093,1.801,3527031.0
2009-06-10 12:29:00,1.80103,1.80116,1.80089,1.80089,159860784.0
2009-06-10 12:30:00,1.80074,1.80083,1.80059,1.80059,6389189.0
2009-06-10 12:31:00,1.8006,1.80107,1.80041,1.80107,9431231.0
2009-06-10 12:32:00,1.80104,1.80127,1.80085,1.80127,10264605.0
2009-06-10 12:33:00,1.80108,1.80108,1.80039,1.80065,54550452.0
2009-06-10 12:34:00,1.80077,1.80093,1.80077,1.8009,3817141.0
2009-06-10 12:35:00,1.80085,1.80117,1.80082,1.80085,13907316.0
2009-06-10 12:36:00,1.8008,1.80105,1.8008,1.80101,5695402.0
2009-06-10 12:37:00,1.8011,1.80117,1.80087,1.80117,3196382.0
2009-06-10 12:38:00,1.80122,1.80187,1.80122,1.80187,2536399.0
2009-06-10 12:39:00,1.80205,1.80275,1.802,1.80275,4035454.0
2009-06-10 12:40:00,1.8028,1.80365,1.8028,1.80365,5551514.0
2009-06-10 12:41:00,1.80366,1.80398,1.80362,1.80397,13395525.0
2009-06-10 12:42:00,1.80389,1.80429,1.80389,1.80423,2705351.0
2009-06-10 12:43:00,1.80424,1.80424,1.80398,1.80402,24898074.0
2009-06-10 12:44:00,1.80401,1.80401,1.8037,1.8037,3556183.0
2009-06-10 12:45:00,1.80352,1.80431,1.80352,1.80421,203778766.0
2009-06-10 12:46:00,1.80419,1.80443,1.80418,1.80443,3233195.0
2009-06-10 12:47:00,1.80463,1.80494,1.80434,1.80492,7637326.0
2009-06-10 12:48:00,1.80484,1.80484,1.80457,1.8047,5076643.0
2009-06-10 12:49:00,1.80487,1.8052,1.80487,1.80495,8868720.0
2009-06-10 12:50:00,1.805,1.805,1.80448,1.80448,18235544.0
2009-06-10 12:51:00,1.80443,1.80467,1.80432,1.80467,9276266.0
2009-06-10 12:52:00,1.8044,1.8044,1.80411,1.80422,7296778.0
2009-06-10 12:53:00,1.80414,1.80414,1.80396,1.80411,47507150.0
2009-06-10 12:54:00,1.8041,1.8041,1.80382,1.80382,6654301.0
2009-06-10 12:55:00,1.80379,1.80379,1.80358,1.80362,34346424.0
2009-06-10 12:56:00,1.80361,1.80361,1.80335,1.80335,11637597.0
2009-06-10 12:57:00,1.8035,1.80368,1.8035,1.8035,4066841.0
2009-06-10 12:58:00,1.80362,1.80362,1.80338,1.80338,3600701.0
2009-06-10 12:59:00,1.80331,1.80331,1.80282,1.80282,2537178.0
2009-06-10 13:00:00,1.8028,1.8028,1.80226,1.80226,4796118.0
2009-06-10 13:01:00,1.80233,1.80233,1.80183,1.80196,61557522.0
2009-06-10 13:02:00,1.80182,1.80198,1.80179,1.80194,8980701.0
2009-06-10 13:03:00,1.80184,1.80184,1.8016,1.80174,7797506.0
2009-06-10 13:04:00,1.80164,1.80164,1.80154,1.80156,6888736.0
2009-06-10 13:05:00,1.80165,1.80207,1.80159,1.80207,2246717.0
2009-06-10 13:06:00,1.80213,1.80237,1.80213,1.80226,34028286.0
2009-06-10 13:07:00,1.80224,1.80232,1.80191,1.80191,4036423.0
2009-06-10 13:08:00,1.80227,1.80227,1.80211,1.80211,3292468.0
2009-06-10 13:09:00,1.80205,1.80205,1.80189,1.80189,3337005.0
2009-06-10 13:10:00,1.80181,1.80181,1.80151,1.80165,5561287.0
2009-06-10 13:11:00,1.80189,1.80206,1.80189,1.80195,72216880.0
2009-06-10 13:12:00,1.8018,1.80232,1.8018,1.80232,4020670.0
2009-06-10 13:13:00,1.8024,1.80251,1.80234,1.80251,14804824.0
2009-06-10 13:14:00,1.80254,1.80283,1.80249,1.80283,3091832.0
2009-06-10 13:15:00,1.80278,1.8031,1.80278,1.8031,12689392.0
2009-06-10 13:16:00,1.8031,1.80343,1.8031,1.80343,7204327.0
2009-06-10 13:17:00,1.80344,1.80433,1.80344,1.80407,96917476.0
2009-06-10 13:18:00,1.80407,1.80407,1.8037,1.80377,3010081.0
2009-06-10 13:19:00,1.80378,1.80406,1.80378,1.80406,4839095.0
2009-06-10 13:20:00,1.80406,1.80501,1.80406,1.80501,95322952.0
2009-06-10 13:21:00,1.80496,1.80496,1.80481,1.80481,5046887.0
2009-06-10 13:22:00,1.80503,1.80531,1.805,1.80504,9097402.0
2009-06-10 13:23:00,1.80523,1.80576,1.80523,1.80576,4407254.0
2009-06-10 13:24:00,1.80591,1.80654,1.80588,1.80654,7469089.0
2009-06-10 13:25:00,1.80658,1.80719,1.80658,1.80719,6518401.0
2009-06-10 13:26:00,1.80724,1.80741,1.80707,1.80741,4452226.0
2009-06-10 13:27:00,1.8074,1.80765,1.8074,1.80746,19732698.0
2009-06-10 13:28:00,1.80737,1.80765,1.80721,1.80765,3991906.0
2009-06-10 13:29:00,1.80776,1.80843,1.80776,1.80843,3285843.0
2009-06-10 13:30:00,1.80859,1.80859,1.80772,1.80811,8391386.0
2009-06-10 13:31:00,1.80823,1.80831,1.80806,1.80807,107728240.0
2009-06-10 13:32:00,1.80808,1.80808,1.80779,1.80779,7040831.0
2009-06-10 13:33:00,1.80781,1.80781,1.80755,1.80755,10316518.0
2009-06-10 13:34:00,1.80752,1.80752,1.8073,1.8073,6994386.0
2009-06-10 13:35:00,1.80727,1.80727,1.80712,1.80712,3752388.0
2009-06-10 13:36:00,1.80707,1.80707,1.80681,1.80681,9724929.0
2009-06-10 13:37:00,1.80684,1.80684,1.80617,1.80659,2573494.0
2009-06-10 13:38:00,1.80661,1.80661,1.8063,1.80632,8847072.0
2009-06-10 13:39:00,1.80626,1.80629,1.80607,1.80608,3018819.0
2009-06-10 13:40:00,1.80594,1.80608,1.80582,1.80587,6998165.0
2009-06-10 13:41:00,1.80584,1.80584,1.80571,1.80571,2929310.0
2009-06-10 13:42:00,1.80568,1.80568,1.80547,1.80547,1995391.0
2009-06-10 13:43:00,1.80532,1.80558,1.80532,1.80546,80474310.0
2009-06-10 13:44:00,1.80549,1.80605,1.80549,1.80605,12117825.0
2009-06-10 13:45:00,1.80621,1.80648,1.80621,1.80637,4032531.0
2009-06-10 13:46:00,1.80622,1.80622,1.80606,1.80606,5569146.0
2009-06-10 13:47:00,1.80588,1.80588,1.80558,1.80558,5554024.0
2009-06-10 13:48:00,1.80563,1.8057,1.80555,1.80555,6015761.0
2009-06-10 13:49:00,1.80541,1.80559,1.80541,1.80552,2391685.0
2009-06-10 13:50:00,1.80551,1.80592,1.80551,1.80592,25799258.0
2009-06-10 13:51:00,1.8059,1.8059,1.80573,1.80575,7688697.0
2009-06-10 13:52:00,1.80576,1.80596,1.80573,1.80591,10919316.0
2009-06-10 13:53:00,1.8058,1.8058,1.80545,1.80563,14702144.0
2009-06-10 13:54:00,1.80574,1.80605,1.80574,1.80605,3137676.0
2009-06-10 13:55:00,1.80603,1.80603,1.80548,1.80548,10374750.0
2009-06-10 13:56:00,1.80532,1.80536,1.80506,1.80506,7082314.0
2009-06-10 13:57:00,1.8048,1.805,1.80469,1.80491,1388830.0
2009-06-10 13:58:00,1.80507,1.80512,1.80492,1.80509,11303818.0
2009-06-10 13:59:00,1.80509,1.80517,1.80502,1.80502,5093949.0
2009-06-10 14:00:00,1.80492,1.80492,1.80443,1.80443,6079875.0
2009-06-10 14:01:00,1.80444,1.80448,1.80433,1.8044,4853257.0
2009-06-10 14:02:00,1.80445,1.80445,1.80411,1.80413,8853795.0
2009-06-10 14:03:00,1.80405,1.80405,1.80355,1.80376,33659766.0
2009-06-10 14:04:00,1.80376,1.80405,1.80376,1.80405,7229054.0
2009-06-10 14:05:00,1.80414,1.80426,1.80404,1.80407,1413021.0
2009-06-10 14:06:00,1.80404,1.80407,1.80395,1.80403,8124237.0
2009-06-10 14:07:00,1.8042,1.80449,1.8042,1.80449,5329208.0
2009-06-10 14:08:00,1.80445,1.80455,1.80443,1.80443,1622492.0
2009-06-10 14:09:00,1.80423,1.80423,1.80385,1.80385,4901932.0
2009-06-10 14:10:00,1.80372,1.80372,1.80349,1.80349,15514652.0
2009-06-10 14:11:00,1.80343,1.80352,1.8033,1.80352,4026354.0
2009-06-10 14:12:00,1.80363,1.8037,1.80352,1.80367,11118977.0
2009-06-10 14:13:00,1.80373,1.80402,1.80373,1.80402,6510837.0
2009-06-10 14:14:00,1.80406,1.80428,1.80406,1.80428,13306622.0
2009-06-10 14:15:00,1.80434,1.8052,1.80434,1.80466,10276269.0
2009-06-10 14:16:00,1.80463,1.80493,1.80459,1.80459,1458283.0
2009-06-10 14:17:00,1.80406,1.80435,1.80386,1.80386,53618275.0
2009-06-10 14:18:00,1.8039,1.80394,1.80354,1.8039,17061488.0
2009-06-10 14:19:00,1.80403,1.80429,1.80386,1.80426,5781187.0
2009-06-10 14:20:00,1.80427,1.80504,1.80427,1.80479,26601916.0
2009-06-10 14:21:00,1.80498,1.80531,1.80498,1.80531,10404536.0
2009-06-10 14:22:00,1.80503,1.8053,1.80499,1.80499,7186822.0
2009-06-10 14:23:00,1.80506,1.80524,1.80506,1.80508,5426068.0
2009-06-10 14:24:00,1.8051,1.8056,1.8051,1.8056,2194362.0
2009-06-10 14:25:00,1.80565,1.80592,1.80565,1.8059,19258880.0
2009-06-10 14:26:00,1.80589,1.80589,1.80575,1.80578,6195833.0
2009-06-10 14:27:00,1.80587,1.80598,1.8058,1.80589,100491092.0
2009-06-10 14:28:00,1.80597,1.80639,1.80597,1.80639,7089578.0
2009-06-10 14:29:00,1.80644,1.80662,1.80644,1.80662,7316768.0
2009-06-10 14:30:00,1.80666,1.80678,1.80664,1.80678,4852613.0
2009-06-10 14:31:00,1.80687,1.80786,1.80687,1.80786,18109833.0
2009-06-10 14:32:00,1.80797,1.80876,1.80797,1.80876,4100531.0
2009-06-10 14:33:00,1.80861,1.80861,1.80802,1.80802,10328229.0
2009-06-10 14:34:00,1.80803,1.80829,1.80803,1.80806,12098820.0
2009-06-10 14:35:00,1.80788,1.80795,1.80742,1.80776,5419931.0
2009-06-10 14:36:00,1.80757,1.80758,1.80732,1.80746,9107559.0
2009-06-10 14:37:00,1.8076,1.80805,1.8076,1.80805,6735592.0
2009-06-10 14:38:00,1.80777,1.8088,1.80777,1.80876,15431042.0
2009-06-10 14:39:00,1.80895,1.81015,1.80895,1.80998,16437964.0
2009-06-10 14:40:00,1.80985,1.80987,1.80963,1.80963,27570784.0
2009-06-10 14:41:00,1.80964,1.80986,1.80938,1.80986,32709640.0
2009-06-10 14:42:00,1.80991,1.8101,1.80984,1.80984,3564172.0
2009-06-10 14:43:00,1.80982,1.81005,1.80982,1.80985,15669904.0
2009-06-10 14:44:00,1.80982,1.80988,1.8097,1.8097,8099697.0
2009-06-10 14:45:00,1.80977,1.80995,1.8097,1.80995,12938533.0
2009-06-10 14:46:00,1.80993,1.80996,1.80961,1.80961,7469600.0
2009-06-10 14:47:00,1.80951,1.80964,1.80946,1.80964,2910947.0
2009-06-10 14:48:00,1.8096,1.80986,1.8096,1.8098,9505896.0
2009-06-10 14:49:00,1.80998,1.81025,1.8099,1.8099,10955880.0
2009-06-10 14:50:00,1.80972,1.8098,1.80959,1.80979,2366357.0
2009-06-10 14:51:00,1.80977,1.80977,1.8093,1.8093,4330358.0
2009-06-10 14:52:00,1.80911,1.80911,1.80894,1.80902,6594107.0
2009-06-10 14:53:00,1.80913,1.80931,1.80892,1.80892,5635833.0
2009-06-10 14:54:00,1.80892,1.80904,1.8088,1.80884,1896089.0
2009-06-10 14:55:00,1.80898,1.80917,1.80898,1.80917,2926363.0
2009-06-10 14:56:00,1.80917,1.80949,1.80917,1.80949,14082908.0
2009-06-10 14:57:00,1.80947,1.80972,1.80947,1.80951,19107687.0
2009-06-10 14:58:00,1.80941,1.80941,1.80922,1.80922,5783721.0
2009-06-10 14:59:00,1.80919,1.80932,1.8091,1.80924,8219834.0
2009-06-10 15:00:00,1.80944,1.8107,1.80944,1.8107,43435102.0
2009-06-10 15:01:00,1.81061,1.81072,1.81051,1.81054,8243563.0
2009-06-10 15:02:00,1.81058,1.81058,1.80945,1.80945,23057619.0
2009-06-10 15:03:00,1.80939,1.80939,1.80896,1.80896,16240887.0
2009-06-10 15:04:00,1.8093,1.80947,1.8093,1.80936,31540075.0
2009-06-10 15:05:00,1.80928,1.80943,1.80922,1.80922,3242101.0
2009-06-10 15:06:00,1.80897,1.80922,1.80769,1.80892,4474802.0
2009-06-10 15:07:00,1.80895,1.80918,1.80891,1.80918,12198233.0
2009-06-10 15:08:00,1.80918,1.80937,1.80907,1.80937,9537035.0
2009-06-10 15:09:00,1.80941,1.80953,1.80914,1.80914,4566498.0
2009-06-10 15:10:00,1.80903,1.80903,1.80824,1.80848,4149232.0
2009-06-10 15:11:00,1.80851,1.8086,1.8085,1.8085,8030825.0
2009-06-10 15:12:00,1.80845,1.80848,1.80831,1.80848,8365045.0
2009-06-10 15:13:00,1.8086,1.80901,1.8086,1.80901,32643548.0
2009-06-10 15:14:00,1.80908,1.80919,1.80899,1.80899,6562185.0
2009-06-10 15:15:00,1.80896,1.80896,1.80858,1.80886,5674662.0
2009-06-10 15:16:00,1.809,1.80928,1.809,1.80901,1870492.0
2009-06-10 15:17:00,1.80897,1.80897,1.80825,1.80825,11029548.0
2009-06-10 15:18:00,1.80828,1.8083,1.80785,1.80785,18575762.0
2009-06-10 15:19:00,1.80806,1.80806,1.80785,1.80785,9462264.0
2009-06-10 15:20:00,1.8077,1.80803,1.80762,1.80803,11264670.0
2009-06-10 15:21:00,1.80816,1.80816,1.808,1.80804,13220257.0
2009-06-10 15:22:00,1.80799,1.80847,1.80796,1.80847,3973734.0
2009-06-10 15:23:00,1.80837,1.8087,1.80837,1.80856,12236616.0
2009-06-10 15:24:00,1.80873,1.80901,1.80873,1.80901,16353279.0
2009-06-10 15:25:00,1.80906,1.80927,1.80842,1.80908,13881465.0
2009-06-10 15:26:00,1.80911,1.8094,1.8091,1.8091,5892357.0
2009-06-10 15:27:00,1.80888,1.80888,1.80819,1.80819,7380052.0
2009-06-10 15:28:00,1.80822,1.8083,1.8081,1.8083,3985390.0
2009-06-10 15:29:00,1.80839,1.80847,1.80808,1.80832,8066471.0
2009-06-10 15:30:00,1.80842,1.80878,1.80842,1.80878,1618604.0
2009-06-10 15:31:00,1.80871,1.80924,1.80871,1.80924,2333094.0
2009-06-10 15:32:00,1.80935,1.80959,1.80935,1.80959,7396809.0
2009-06-10 15:33:00,1.80957,1.80983,1.80957,1.80983,28119190.0
2009-06-10 15:34:00,1.80995,1.80995,1.80972,1.80975,3100559.0
2009-06-10 15:35:00,1.80967,1.80986,1.80949,1.80949,7013419.0
2009-06-10 15:36:00,1.80897,1.80959,1.80897,1.80938,6109364.0
2009-06-10 15:37:00,1.80949,1.80968,1.80919,1.80919,9423030.0
2009-06-10 15:38:00,1.80916,1.80916,1.80886,1.80893,10893194.0
2009-06-10 15:39:00,1.80894,1.80896,1.8088,1.80893,27343380.0
2009-06-10 15:40:00,1.80893,1.80922,1.80888,1.80922,5043053.0
2009-06-10 15:41:00,1.80923,1.80949,1.80923,1.80949,4616950.0
2009-06-10 15:42:00,1.80943,1.80978,1.80943,1.80978,4549162.0
2009-06-10 15:43:00,1.80976,1.80997,1.80967,1.80997,6006571.0
2009-06-10 15:44:00,1.80989,1.81017,1.80966,1.81014,5440024.0
2009-06-10 15:45:00,1.81034,1.81066,1.81031,1.81066,3766972.0
2009-06-10 15:46:00,1.81063,1.81063,1.81015,1.81015,19311275.0
2009-06-10 15:47:00,1.81015,1.81022,1.81008,1.81021,31510482.0
2009-06-10 15:48:00,1.81034,1.8108,1.81028,1.8108,24725849.0
2009-06-10 15:49:00,1.81081,1.81092,1.8105,1.81064,11774295.0
2009-06-10 15:50:00,1.81076,1.811,1.81076,1.81097,5677961.0
2009-06-10 15:51:00,1.81092,1.811,1.81059,1.811,29992679.0
2009-06-10 15:52:00,1.811,1.811,1.81083,1.81099,2955802.0
2009-06-10 15:53:00,1.81084,1.81088,1.81073,1.81074,8410849.0
2009-06-10 15:54:00,1.81067,1.81104,1.81067,1.81104,5314763.0
2009-06-10 15:55:00,1.81094,1.81137,1.81094,1.81123,7399204.0
2009-06-10 15:56:00,1.81139,1.81149,1.81131,1.81149,5527477.0
2009-06-10 15:57:00,1.81154,1.81203,1.81154,1.81203,3349114.0
2009-06-10 15:58:00,1.81205,1.81205,1.81164,1.81164,4900926.0
2009-06-10 15:59:00,1.81137,1.81202,1.81137,1.812,4981067.0
2009-06-10 16:00:00,1.81207,1.81274,1.81207,1.81273,6220325.0
2009-06-10 16:01:00,1.81264,1.81287,1.81249,1.81258,30385952.0
2009-06-10 16:02:00,1.81263,1.81282,1.81257,1.81282,5487861.0
2009-06-10 16:03:00,1.81284,1.81356,1.81284,1.81356,8533968.0
2009-06-10 16:04:00,1.81356,1.81389,1.81352,1.81389,3805889.0
2009-06-10 16:05:00,1.81389,1.8148,1.81389,1.81454,8418129.0
2009-06-10 16:06:00,1.8144,1.8144,1.81392,1.81392,4536583.0
2009-06-10 16:07:00,1.81398,1.81398,1.8137,1.81379,3224767.0
2009-06-10 16:08:00,1.81377,1.81401,1.81377,1.814,8046264.0
2009-06-10 16:09:00,1.81405,1.81519,1.81405,1.81516,34050280.0
2009-06-10 16:10:00,1.81514,1.81514,1.81491,1.81491,7508100.0
2009-06-10 16:11:00,1.81488,1.81488,1.81458,1.81458,17393145.0
2009-06-10 16:12:00,1.81453,1.81453,1.81416,1.81416,4314064.0
2009-06-10 16:13:00,1.81425,1.81459,1.81425,1.81459,8821357.0
2009-06-10 16:14:00,1.81463,1.81501,1.81463,1.81501,8750943.0
2009-06-10 16:15:00,1.81496,1.8151,1.81496,1.81498,4409638.0
2009-06-10 16:16:00,1.81488,1.81488,1.81436,1.81436,2229255.0
2009-06-10 16:17:00,1.81436,1.81458,1.81436,1.81446,3490830.0
2009-06-10 16:18:00,1.81445,1.81445,1.81421,1.81421,2343894.0
2009-06-10 16:19:00,1.81418,1.81418,1.81395,1.81397,8120852.0
2009-06-10 16:20:00,1.81393,1.81393,1.81366,1.81366,8013082.0
2009-06-10 16:21:00,1.81366,1.81366,1.81339,1.81343,20229736.0
2009-06-10 16:22:00,1.81345,1.81345,1.81297,1.81297,30922002.0
2009-06-10 16:23:00,1.81272,1.81298,1.81271,1.81291,8544865.0
2009-06-10 16:24:00,1.81275,1.81325,1.81273,1.81325,7128574.0
2009-06-10 16:25:00,1.81331,1.81345,1.81331,1.81344,6714500.0
2009-06-10 16:26:00,1.81355,1.81378,1.81326,1.81378,11565049.0
2009-06-10 16:27:00,1.81378,1.81441,1.81378,1.81441,18623374.0
2009-06-10 16:28:00,1.81441,1.81463,1.81441,1.81463,7338203.0
2009-06-10 16:29:00,1.81448,1.81461,1.81429,1.81457,12154352.0
2009-06-10 16:30:00,1.8145,1.81458,1.81415,1.81415,6356031.0
2009-06-10 16:31:00,1.81405,1.81405,1.81234,1.81234,14689554.0
2009-06-10 16:32:00,1.81383,1.81402,1.81376,1.81402,2080173.0
2009-06-10 16:33:00,1.81402,1.8143,1.81402,1.8143,14253418.0
2009-06-10 16:34:00,1.8146,1.81529,1.8146,1.81529,3663341.0
2009-06-10 16:35:00,1.81525,1.81525,1.81496,1.81519,2578547.0
2009-06-10 16:36:00,1.81522,1.81595,1.81437,1.81595,8405392.0
2009-06-10 16:37:00,1.81588,1.81606,1.81585,1.81585,26887948.0
2009-06-10 16:38:00,1.8158,1.8158,1.81558,1.8157,12165719.0
2009-06-10 16:39:00,1.81546,1.81556,1.81523,1.81556,2534371.0
2009-06-10 16:40:00,1.81558,1.81577,1.81558,1.81577,7338315.0
2009-06-10 16:41:00,1.8158,1.81601,1.8158,1.81601,1303554.0
2009-06-10 16:42:00,1.81597,1.81613,1.81587,1.81606,4921611.0
2009-06-10 16:43:00,1.81612,1.81612,1.81596,1.81596,5803270.0
2009-06-10 16:44:00,1.81585,1.81585,1.81571,1.81573,22146972.0
2009-06-10 16:45:00,1.81562,1.81594,1.81562,1.8159,3715439.0
2009-06-10 16:46:00,1.8159,1.81613,1.8159,1.81613,15612735.0
2009-06-10 16:47:00,1.81619,1.81705,1.81619,1.81699,32463936.0
2009-06-10 16:48:00,1.81714,1.81777,1.81714,1.81777,5382938.0
2009-06-10 16:49:00,1.81794,1.81812,1.81789,1.8181,20804958.0
2009-06-10 16:50:00,1.818,1.81809,1.8177,1.81809,5519041.0
2009-06-10 16:51:00,1.81828,1.81854,1.81828,1.81837,3611522.0
2009-06-10 16:52:00,1.81846,1.81867,1.81842,1.81867,9296281.0
2009-06-10 16:53:00,1.81885,1.81907,1.81885,1.81907,11060894.0
2009-06-10 16:54:00,1.81887,1.81887,1.81858,1.8186,2096693.0
2009-06-10 16:55:00,1.81842,1.81851,1.81832,1.81832,4726277.0
2009-06-10 16:56:00,1.81832,1.81832,1.81794,1.81812,13032685.0
2009-06-10 16:57:00,1.81804,1.81804,1.81734,1.81734,13505424.0
2009-06-10 16:58:00,1.81731,1.81731,1.81695,1.81695,10217714.0
2009-06-10 16:59:00,1.81699,1.81709,1.81653,1.81653,10291712.0
2009-06-10 17:00:00,1.81633,1.81651,1.81632,1.81651,3364380.0
2009-06-10 17:01:00,1.81652,1.81689,1.81652,1.81689,3475652.0
2009-06-10 17:02:00,1.81706,1.81758,1.81706,1.81745,44690525.0
2009-06-10 17:03:00,1.81752,1.81764,1.8173,1.81747,64481648.0
2009-06-10 17:04:00,1.81741,1.81741,1.81687,1.81687,4487727.0
2009-06-10 17:05:00,1.81682,1.81692,1.81682,1.81682,45041425.0
2009-06-10 17:06:00,1.81683,1.81695,1.81672,1.81672,2559984.0
2009-06-10 17:07:00,1.81672,1.81673,1.81646,1.81673,16669462.0
2009-06-10 17:08:00,1.81676,1.81694,1.81674,1.81694,10490730.0
2009-06-10 17:09:00,1.81697,1.81715,1.81689,1.81713,4342750.0
2009-06-10 17:10:00,1.81719,1.8174,1.81637,1.81637,6956763.0
2009-06-10 17:11:00,1.81637,1.81637,1.81573,1.81573,10592637.0
2009-06-10 17:12:00,1.81545,1.81545,1.81502,1.81502,5603914.0
2009-06-10 17:13:00,1.81484,1.81484,1.81446,1.81446,7670251.0
2009-06-10 17:14:00,1.8145,1.81461,1.81434,1.81461,16282903.0
2009-06-10 17:15:00,1.8148,1.8151,1.8148,1.8151,8524378.0
2009-06-10 17:16:00,1.81519,1.81545,1.81512,1.81533,9554369.0
2009-06-10 17:17:00,1.81551,1.81564,1.81535,1.81535,4268211.0
2009-06-10 17:18:00,1.81542,1.81542,1.81507,1.81507,11668423.0
2009-06-10 17:19:00,1.81509,1.81509,1.81471,1.81471,9399171.0
2009-06-10 17:20:00,1.81449,1.81483,1.81449,1.81482,1830640.0
2009-06-10 17:21:00,1.8149,1.815,1.81472,1.81485,18541659.0
2009-06-10 17:22:00,1.81488,1.81488,1.81457,1.81462,3855931.0
2009-06-10 17:23:00,1.81443,1.81443,1.81433,1.81443,5790161.0
2009-06-10 17:24:00,1.81427,1.8144,1.81427,1.81431,7036079.0
2009-06-10 17:25:00,1.81422,1.81422,1.814,1.8142,14550315.0
2009-06-10 17:26:00,1.81434,1.81482,1.81434,1.81482,3671348.0
2009-06-10 17:27:00,1.81491,1.81526,1.81491,1.81526,11032552.0
2009-06-10 17:28:00,1.81527,1.81532,1.81518,1.81518,5126287.0
2009-06-10 17:29:00,1.81508,1.81508,1.81475,1.81487,3925616.0
2009-06-10 17:30:00,1.81484,1.81484,1.81448,1.81448,5880573.0
2009-06-10 17:31:00,1.81459,1.81459,1.81401,1.81401,8695133.0
2009-06-10 17:32:00,1.8141,1.81441,1.81375,1.81441,4796168.0
2009-06-10 17:33:00,1.81434,1.81434,1.81424,1.81424,11984736.0
2009-06-10 17:34:00,1.81398,1.81408,1.81389,1.81392,2079188.0
2009-06-10 17:35:00,1.81389,1.81389,1.8135,1.81376,103173017.0
2009-06-10 17:36:00,1.81371,1.81377,1.81348,1.81348,8035123.0
2009-06-10 17:37:00,1.81339,1.81339,1.8131,1.8131,3733052.0
2009-06-10 17:38:00,1.81316,1.8132,1.8131,1.81315,1845324.0
2009-06-10 17:39:00,1.81325,1.81344,1.81325,1.81332,7295699.0
2009-06-10 17:40:00,1.81332,1.81342,1.81307,1.81342,6991146.0
2009-06-10 17:41:00,1.81345,1.81352,1.81341,1.81351,4488369.0
2009-06-10 17:42:00,1.81364,1.81399,1.81363,1.81399,5659662.0
2009-06-10 17:43:00,1.81413,1.8143,1.81412,1.81412,4283314.0
2009-06-10 17:44:00,1.81422,1.81452,1.81422,1.81449,86553036.0
2009-06-10 17:45:00,1.81457,1.81472,1.81438,1.81438,15057291.0
2009-06-10 17:46:00,1.81431,1.81432,1.81408,1.81408,6253244.0
2009-06-10 17:47:00,1.81407,1.81407,1.81386,1.81386,6272975.0
2009-06-10 17:48:00,1.81383,1.81383,1.81328,1.81328,8443839.0
2009-06-10 17:49:00,1.8132,1.81331,1.8131,1.81326,9174123.0
2009-06-10 17:50:00,1.81316,1.81316,1.81274,1.81274,7103054.0
2009-06-10 17:51:00,1.8126,1.8126,1.81226,1.81226,59179068.0
2009-06-10 17:52:00,1.81229,1.81249,1.81174,1.81249,6693860.0
2009-06-10 17:53:00,1.8127,1.81273,1.81248,1.81273,17369990.0
2009-06-10 17:54:00,1.81273,1.81273,1.8125,1.8125,6612170.0
2009-06-10 17:55:00,1.81248,1.81306,1.81248,1.81306,6762508.0
2009-06-10 17:56:00,1.81287,1.81294,1.81259,1.81259,10526029.0
2009-06-10 17:57:00,1.8125,1.81266,1.8125,1.81266,8077416.0
2009-06-10 17:58:00,1.81266,1.81285,1.8126,1.81285,15947570.0
2009-06-10 17:59:00,1.81294,1.81304,1.81278,1.81278,32882016.0
2009-06-10 18:00:00,1.81271,1.81306,1.8127,1.81306,16282228.0
2009-06-10 18:01:00,1.81318,1.81351,1.81318,1.81343,42928445.0
2009-06-10 18:02:00,1.81328,1.81328,1.81272,1.81272,18410909.0
2009-06-10 18:03:00,1.81266,1.81274,1.81261,1.81268,4254138.0
2009-06-10 18:04:00,1.81264,1.81264,1.81228,1.81228,5944459.0
2009-06-10 18:05:00,1.81238,1.8124,1.81212,1.81218,7617683.0
2009-06-10 18:06:00,1.81214,1.81214,1.81201,1.81202,1042910.0
2009-06-10 18:07:00,1.81193,1.81193,1.81163,1.81173,24108497.0
2009-06-10 18:08:00,1.81162,1.81196,1.81162,1.81186,6785506.0
2009-06-10 18:09:00,1.81182,1.81182,1.81137,1.81171,4373809.0
2009-06-10 18:10:00,1.81169,1.81169,1.81129,1.81144,36568569.0
2009-06-10 18:11:00,1.81147,1.81171,1.81147,1.81153,2849885.0
2009-06-10 18:12:00,1.81154,1.81181,1.81154,1.81181,4986248.0
2009-06-10 18:13:00,1.81186,1.81215,1.81186,1.81215,10074438.0
2009-06-10 18:14:00,1.81205,1.81205,1.81146,1.81146,4981278.0
2009-06-10 18:15:00,1.81143,1.81154,1.81128,1.81154,7682450.0
2009-06-10 18:16:00,1.8117,1.81225,1.8117,1.81225,4005214.0
2009-06-10 18:17:00,1.81241,1.8126,1.81233,1.81253,69698580.0
2009-06-10 18:18:00,1.81249,1.81249,1.81208,1.81229,5132404.0
2009-06-10 18:19:00,1.8123,1.81233,1.81199,1.81199,20167563.0
2009-06-10 18:20:00,1.81189,1.81189,1.81164,1.81183,19872577.0
2009-06-10 18:21:00,1.81192,1.81198,1.81186,1.81189,5383667.0
2009-06-10 18:22:00,1.81182,1.81182,1.81149,1.81151,2311870.0
2009-06-10 18:23:00,1.81123,1.81198,1.81123,1.81198,10802497.0
2009-06-10 18:24:00,1.81202,1.81256,1.81202,1.81256,6731958.0
2009-06-10 18:25:00,1.81272,1.81299,1.81272,1.81279,6694008.0
2009-06-10 18:26:00,1.81265,1.81265,1.81232,1.81232,25505186.0
2009-06-10 18:27:00,1.81234,1.81235,1.81168,1.81168,22988721.0
2009-06-10 18:28:00,1.81173,1.81173,1.81065,1.81065,53791872.0
2009-06-10 18:29:00,1.8106,1.81116,1.8103,1.81116,6479121.0
2009-06-10 18:30:00,1.8112,1.81178,1.8112,1.81175,7989984.0
2009-06-10 18:31:00,1.81175,1.81226,1.81175,1.81226,9411438.0
2009-06-10 18:32:00,1.81215,1.81217,1.81193,1.81208,7837251.0
2009-06-10 18:33:00,1.81225,1.81256,1.81225,1.81239,20356776.0
2009-06-10 18:34:00,1.81239,1.81261,1.81239,1.81247,10121932.0
2009-06-10 18:35:00,1.81271,1.81292,1.81271,1.81285,2163264.0
2009-06-10 18:36:00,1.81275,1.81291,1.81275,1.81291,6092969.0
2009-06-10 18:37:00,1.81293,1.81293,1.81276,1.81288,1279065.0
2009-06-10 18:38:00,1.81286,1.81286,1.81191,1.81195,15432514.0
2009-06-10 18:39:00,1.81176,1.81176,1.81126,1.81129,1573375.0
2009-06-10 18:40:00,1.81131,1.81131,1.81105,1.81105,106092468.0
2009-06-10 18:41:00,1.81096,1.81096,1.81081,1.81083,37331277.0
2009-06-10 18:42:00,1.81075,1.81075,1.81048,1.81071,2124014.0
2009-06-10 18:43:00,1.81076,1.81103,1.81076,1.81103,26339775.0
2009-06-10 18:44:00,1.81093,1.81093,1.81037,1.81067,5357349.0
2009-06-10 18:45:00,1.81077,1.81084,1.81057,1.81057,100030133.0
2009-06-10 18:46:00,1.81053,1.81063,1.81039,1.81047,8529391.0
2009-06-10 18:47:00,1.81061,1.81087,1.81061,1.81084,4622800.0
2009-06-10 18:48:00,1.81079,1.8108,1.8105,1.8108,8580401.0
2009-06-10 18:49:00,1.81068,1.81068,1.81027,1.81027,10078526.0
2009-06-10 18:50:00,1.81023,1.81028,1.81019,1.81026,33072255.0
2009-06-10 18:51:00,1.81021,1.81021,1.80988,1.80988,21481334.0
2009-06-10 18:52:00,1.80996,1.81038,1.80996,1.81038,8874161.0
2009-06-10 18:53:00,1.81038,1.81054,1.81036,1.81054,3358206.0
2009-06-10 18:54:00,1.81056,1.81155,1.81056,1.81154,24731136.0
2009-06-10 18:55:00,1.81163,1.81172,1.81147,1.81172,7348721.0
2009-06-10 18:56:00,1.81187,1.81237,1.81187,1.81237,5880703.0
2009-06-10 18:57:00,1.81248,1.81254,1.81243,1.81243,2454511.0
2009-06-10 18:58:00,1.81244,1.81276,1.81244,1.81253,2968443.0
2009-06-10 18:59:00,1.81247,1.81255,1.81243,1.81253,27512520.0
2009-06-10 19:00:00,1.81254,1.81254,1.81203,1.81203,24112100.0
2009-06-10 19:01:00,1.81191,1.81222,1.81186,1.81222,9951216.0
2009-06-10 19:02:00,1.81217,1.81217,1.81179,1.81195,5625049.0
2009-06-10 19:03:00,1.81216,1.81245,1.81212,1.81245,5845258.0
2009-06-10 19:04:00,1.81245,1.81275,1.81236,1.81275,4469109.0
2009-06-10 19:05:00,1.81283,1.8129,1.81279,1.81287,5047216.0
2009-06-10 19:06:00,1.81283,1.81286,1.81264,1.81264,29315750.0
2009-06-10 19:07:00,1.81254,1.81254,1.81204,1.81204,2304794.0
2009-06-10 19:08:00,1.81197,1.81216,1.81185,1.81216,12726759.0
2009-06-10 19:09:00,1.81219,1.81219,1.81188,1.81214,13658321.0
2009-06-10 19:10:00,1.81224,1.81227,1.81206,1.81218,5451439.0
2009-06-10 19:11:00,1.81201,1.81201,1.81157,1.81159,48099309.0
2009-06-10 19:12:00,1.81153,1.81172,1.81139,1.81172,5549011.0
2009-06-10 19:13:00,1.81178,1.81229,1.81174,1.81229,14255281.0
2009-06-10 19:14:00,1.8122,1.8122,1.81164,1.81164,3451827.0
2009-06-10 19:15:00,1.81147,1.81147,1.81047,1.81047,35831002.0
2009-06-10 19:16:00,1.81042,1.81042,1.81015,1.81015,2259255.0
2009-06-10 19:17:00,1.81015,1.81048,1.81012,1.81048,7558572.0
2009-06-10 19:18:00,1.81033,1.81094,1.81026,1.81094,9006340.0
2009-06-10 19:19:00,1.81104,1.81108,1.81086,1.81091,11413347.0
2009-06-10 19:20:00,1.81075,1.81075,1.81058,1.81059,2924084.0
2009-06-10 19:21:00,1.81026,1.81077,1.81026,1.81077,10735158.0
2009-06-10 19:22:00,1.81087,1.81097,1.81052,1.81052,14120465.0
2009-06-10 19:23:00,1.81054,1.81054,1.81011,1.81011,3841704.0
2009-06-10 19:24:00,1.81005,1.81005,1.80982,1.80982,3602502.0
2009-06-10 19:25:00,1.80987,1.80987,1.80971,1.80971,5613085.0
2009-06-10 19:26:00,1.80963,1.80971,1.80944,1.80971,1420688.0
2009-06-10 19:27:00,1.80987,1.81015,1.80987,1.81007,12992453.0
2009-06-10 19:28:00,1.81015,1.81017,1.80977,1.81017,5075060.0
2009-06-10 19:29:00,1.81009,1.81011,1.80991,1.81,4653269.0
2009-06-10 19:30:00,1.80991,1.81036,1.80991,1.81036,2841953.0
2009-06-10 19:31:00,1.8103,1.81059,1.81028,1.81059,1650567.0
2009-06-10 19:32:00,1.81059,1.81149,1.81059,1.81148,32929250.0
2009-06-10 19:33:00,1.81136,1.81136,1.81082,1.81082,29853448.0
2009-06-10 19:34:00,1.81076,1.81076,1.81047,1.8105,9216301.0
2009-06-10 19:35:00,1.81048,1.81082,1.81048,1.81052,163029078.0
2009-06-10 19:36:00,1.81047,1.81047,1.81012,1.81026,5088236.0
2009-06-10 19:37:00,1.81023,1.81023,1.80982,1.80982,15549993.0
2009-06-10 19:38:00,1.80977,1.80977,1.8096,1.80971,23600628.0
2009-06-10 19:39:00,1.80988,1.81027,1.80988,1.81027,25570554.0
2009-06-10 19:40:00,1.81045,1.81071,1.81045,1.81054,8830829.0
2009-06-10 19:41:00,1.81051,1.8107,1.81051,1.81067,8290680.0
2009-06-10 19:42:00,1.81065,1.81069,1.81034,1.8105,1730837.0
2009-06-10 19:43:00,1.81046,1.81046,1.81031,1.81044,16948189.0
2009-06-10 19:44:00,1.81056,1.81121,1.81056,1.81121,39810272.0
2009-06-10 19:45:00,1.81114,1.81143,1.81099,1.81143,3650497.0
2009-06-10 19:46:00,1.81158,1.81184,1.81154,1.81184,16457200.0
2009-06-10 19:47:00,1.8118,1.81204,1.81168,1.81204,35593263.0
2009-06-10 19:48:00,1.81219,1.81244,1.81219,1.81244,15638202.0
2009-06-10 19:49:00,1.81247,1.81267,1.81247,1.81267,3516856.0
2009-06-10 19:50:00,1.81268,1.81275,1.81213,1.81213,6784536.0
2009-06-10 19:51:00,1.81211,1.81211,1.81198,1.81198,13386619.0
2009-06-10 19:52:00,1.81192,1.81217,1.81185,1.81217,9989383.0
2009-06-10 19:53:00,1.81227,1.81242,1.81214,1.81242,3702051.0
2009-06-10 19:54:00,1.81259,1.81276,1.81232,1.81232,4405906.0
2009-06-10 19:55:00,1.81215,1.81238,1.81213,1.81234,2967390.0
2009-06-10 19:56:00,1.81233,1.81246,1.81233,1.81236,30686166.0
2009-06-10 19:57:00,1.81237,1.8126,1.81237,1.81245,5041563.0
2009-06-10 19:58:00,1.8125,1.8127,1.8122,1.8122,58510375.0
2009-06-10 19:59:00,1.8122,1.81242,1.81212,1.81226,11926231.0
2009-06-10 20:00:00,1.81214,1.81214,1.81177,1.81177,6125198.0
2009-06-10 20:01:00,1.81176,1.81178,1.81154,1.81175,12486071.0
2009-06-10 20:02:00,1.8118,1.81213,1.81145,1.81213,4201546.0
2009-06-10 20:03:00,1.81221,1.81251,1.81213,1.81213,49397948.0
2009-06-10 20:04:00,1.81206,1.81252,1.81206,1.81252,2138330.0
2009-06-10 20:05:00,1.81238,1.81258,1.81188,1.81213,6730921.0
2009-06-10 20:06:00,1.81211,1.81222,1.81189,1.81189,11185362.0
2009-06-10 20:07:00,1.81187,1.81189,1.81166,1.81189,9030401.0
2009-06-10 20:08:00,1.81202,1.81209,1.81178,1.81181,1989223.0
2009-06-10 20:09:00,1.81175,1.81175,1.81088,1.81088,3745288.0
2009-06-10 20:10:00,1.81088,1.81107,1.81059,1.81107,3211504.0
2009-06-10 20:11:00,1.81106,1.81106,1.81062,1.81067,4927300.0
2009-06-10 20:12:00,1.81061,1.81097,1.81059,1.81097,12446244.0
2009-06-10 20:13:00,1.811,1.81156,1.811,1.81156,22798480.0
2009-06-10 20:14:00,1.81166,1.81178,1.8116,1.81178,6463841.0
2009-06-10 20:15:00,1.81185,1.81185,1.81137,1.81137,3226469.0
2009-06-10 20:16:00,1.8113,1.8113,1.81085,1.81097,117346452.0
2009-06-10 20:17:00,1.81082,1.81082,1.81061,1.81079,4031163.0
2009-06-10 20:18:00,1.81089,1.81141,1.81089,1.81141,5447192.0
2009-06-10 20:19:00,1.81,1.8115,1.81,1.81124,5617914.0
2009-06-10 20:20:00,1.81144,1.81177,1.81136,1.81177,6037917.0
2009-06-10 20:21:00,1.81187,1.81199,1.81167,1.81167,1886720.0
2009-06-10 20:22:00,1.81179,1.81201,1.81153,1.81201,3115869.0
2009-06-10 20:23:00,1.8119,1.8119,1.81149,1.81149,2599700.0
2009-06-10 20:24:00,1.81156,1.81163,1.81147,1.81153,3749354.0
2009-06-10 20:25:00,1.81136,1.81136,1.81109,1.81109,17090661.0
2009-06-10 20:26:00,1.81099,1.81132,1.81089,1.81089,23414706.0
2009-06-10 20:27:00,1.81094,1.81114,1.81094,1.81096,4107671.0
2009-06-10 20:28:00,1.81107,1.81132,1.81103,1.81132,8515496.0
2009-06-10 20:29:00,1.81146,1.81199,1.81146,1.81199,32851406.0
2009-06-10 20:30:00,1.81203,1.81223,1.81203,1.81212,7843074.0
2009-06-10 20:31:00,1.81224,1.81285,1.81224,1.81285,6781660.0
2009-06-10 20:32:00,1.8128,1.81305,1.81274,1.81305,14063984.0
2009-06-10 20:33:00,1.81303,1.81303,1.81273,1.81281,7392082.0
2009-06-10 20:34:00,1.81272,1.81276,1.81249,1.81249,9755997.0
2009-06-10 20:35:00,1.81235,1.81235,1.81183,1.81183,7199679.0
2009-06-10 20:36:00,1.81174,1.81174,1.81108,1.81108,8860643.0
2009-06-10 20:37:00,1.81095,1.81107,1.81052,1.81052,5329847.0
2009-06-10 20:38:00,1.81089,1.81089,1.81072,1.81072,1795591.0
2009-06-10 20:39:00,1.81065,1.81065,1.80959,1.80959,5651679.0
2009-06-10 20:40:00,1.80975,1.80991,1.80975,1.80991,7734737.0
2009-06-10 20:41:00,1.80997,1.8103,1.80997,1.81025,23411695.0
2009-06-10 20:42:00,1.81024,1.81024,1.80984,1.80984,9982510.0
2009-06-10 20:43:00,1.80961,1.80979,1.80956,1.80979,18408554.0
2009-06-10 20:44:00,1.80996,1.81017,1.80996,1.81002,18473312.0
2009-06-10 20:45:00,1.80985,1.80988,1.80931,1.80964,21774171.0
2009-06-10 20:46:00,1.80966,1.80983,1.80955,1.80959,17042424.0
2009-06-10 20:47:00,1.80946,1.80946,1.80899,1.80927,4692686.0
2009-06-10 20:48:00,1.80916,1.8092,1.80905,1.80905,7067029.0
2009-06-10 20:49:00,1.80889,1.80889,1.80852,1.80859,6717365.0
2009-06-10 20:50:00,1.80853,1.80854,1.80842,1.80853,14649446.0
2009-06-10 20:51:00,1.80858,1.80866,1.8084,1.8084,16588647.0
2009-06-10 20:52:00,1.80825,1.80838,1.80794,1.80794,1337556.0
2009-06-10 20:53:00,1.80794,1.80794,1.80773,1.80788,1948462.0
2009-06-10 20:54:00,1.80775,1.80834,1.80775,1.80834,7476029.0
2009-06-10 20:55:00,1.80831,1.80912,1.80831,1.80905,107439535.0
2009-06-10 20:56:00,1.80894,1.80894,1.80849,1.80849,9119723.0
2009-06-10 20:57:00,1.80859,1.8088,1.80859,1.80877,14337768.0
2009-06-10 20:58:00,1.80872,1.80894,1.80872,1.80894,5004180.0
2009-06-10 20:59:00,1.8089,1.80905,1.80887,1.80905,4034981.0
2009-06-10 21:00:00,1.80909,1.80927,1.80903,1.80904,17659566.0
2009-06-10 21:01:00,1.80917,1.80955,1.8091,1.80955,3390794.0
2009-06-10 21:02:00,1.8097,1.80976,1.80934,1.80967,10607545.0
2009-06-10 21:03:00,1.80975,1.80984,1.80956,1.80984,5255539.0
2009-06-10 21:04:00,1.80988,1.8101,1.8098,1.8101,7771335.0
2009-06-10 21:05:00,1.81006,1.81013,1.81002,1.81013,36441063.0
2009-06-10 21:06:00,1.81002,1.81004,1.80981,1.80981,3797369.0
2009-06-10 21:07:00,1.80967,1.80987,1.80967,1.80987,21356147.0
2009-06-10 21:08:00,1.81,1.81008,1.80973,1.80973,10031043.0
2009-06-10 21:09:00,1.80962,1.80962,1.80956,1.80957,1671258.0
2009-06-10 21:10:00,1.80956,1.80986,1.80954,1.80986,9693358.0
2009-06-10 21:11:00,1.81001,1.81044,1.81001,1.81038,4594857.0
2009-06-10 21:12:00,1.81049,1.81164,1.81049,1.81164,24399912.0
2009-06-10 21:13:00,1.81172,1.81191,1.81153,1.81161,20873042.0
2009-06-10 21:14:00,1.81175,1.81193,1.81152,1.81193,4634757.0
2009-06-10 21:15:00,1.81201,1.81231,1.812,1.81229,6108501.0
2009-06-10 21:16:00,1.81252,1.81268,1.81244,1.81266,6861452.0
2009-06-10 21:17:00,1.81264,1.81264,1.81177,1.81177,4796986.0
2009-06-10 21:18:00,1.8122,1.81243,1.8122,1.81221,5254505.0
2009-06-10 21:19:00,1.81224,1.81262,1.81224,1.81255,53765496.0
2009-06-10 21:20:00,1.81254,1.81254,1.81197,1.81197,18944504.0
2009-06-10 21:21:00,1.81183,1.81183,1.81154,1.81173,7304270.0
2009-06-10 21:22:00,1.81165,1.81178,1.81134,1.81165,1341817.0
2009-06-10 21:23:00,1.81177,1.81209,1.81177,1.81201,6341895.0
2009-06-10 21:24:00,1.81218,1.81242,1.81097,1.81242,1796913.0
2009-06-10 21:25:00,1.81238,1.81238,1.81221,1.81236,7537899.0
2009-06-10 21:26:00,1.81237,1.81239,1.81229,1.81229,4915982.0
2009-06-10 21:27:00,1.81237,1.81268,1.81237,1.81268,32444769.0
2009-06-10 21:28:00,1.81275,1.81294,1.81259,1.81278,6395693.0
2009-06-10 21:29:00,1.81272,1.81294,1.81139,1.81294,27260288.0
2009-06-10 21:30:00,1.81298,1.81298,1.81251,1.81251,4293958.0
2009-06-10 21:31:00,1.81267,1.81278,1.81228,1.81228,13723118.0
2009-06-10 21:32:00,1.81213,1.81213,1.81188,1.81208,4336520.0
2009-06-10 21:33:00,1.81214,1.81233,1.81205,1.81233,6873505.0
2009-06-10 21:34:00,1.81238,1.81256,1.81238,1.81256,11965011.0
2009-06-10 21:35:00,1.81254,1.81278,1.81239,1.81276,28061910.0
2009-06-10 21:36:00,1.81295,1.81309,1.81295,1.81309,8960499.0
2009-06-10 21:37:00,1.81317,1.81345,1.81317,1.81345,12088440.0
2009-06-10 21:38:00,1.81355,1.81392,1.81355,1.81392,2660296.0
2009-06-10 21:39:00,1.8139,1.81405,1.81364,1.81364,3829424.0
2009-06-10 21:40:00,1.81356,1.81367,1.81353,1.81353,3654112.0
2009-06-10 21:41:00,1.81346,1.81346,1.81254,1.81254,4006331.0
2009-06-10 21:42:00,1.81251,1.81274,1.81251,1.81259,2621676.0
2009-06-10 21:43:00,1.8125,1.81282,1.81246,1.81282,47546298.0
2009-06-10 21:44:00,1.81285,1.81285,1.81277,1.8128,2556502.0
2009-06-10 21:45:00,1.81278,1.81278,1.81247,1.81247,7180545.0
2009-06-10 21:46:00,1.81251,1.81253,1.81228,1.81228,6469066.0
2009-06-10 21:47:00,1.81223,1.81224,1.81214,1.81214,8838433.0
2009-06-10 21:48:00,1.8121,1.81216,1.81194,1.81216,4054584.0
2009-06-10 21:49:00,1.81216,1.81228,1.81213,1.81219,18496896.0
2009-06-10 21:50:00,1.81215,1.81236,1.81215,1.81221,37413378.0
2009-06-10 21:51:00,1.81231,1.81262,1.81231,1.81262,74234934.0
2009-06-10 21:52:00,1.81268,1.81268,1.81237,1.81243,3522530.0
2009-06-10 21:53:00,1.81258,1.81278,1.81255,1.81255,12527188.0
2009-06-10 21:54:00,1.81248,1.81262,1.81238,1.81262,7785661.0
2009-06-10 21:55:00,1.8126,1.81262,1.81238,1.81238,7265773.0
2009-06-10 21:56:00,1.81244,1.81296,1.81244,1.81296,2230526.0
2009-06-10 21:57:00,1.81304,1.8132,1.81301,1.8132,8927593.0
2009-06-10 21:58:00,1.81306,1.81306,1.8127,1.8127,9443475.0
2009-06-10 21:59:00,1.8125,1.8125,1.81214,1.81214,16110117.0
2009-06-10 22:00:00,1.81224,1.81251,1.81222,1.81251,7845345.0
2009-06-10 22:01:00,1.81249,1.81275,1.81242,1.81275,3437908.0
2009-06-10 22:02:00,1.81276,1.81321,1.81276,1.81321,4667995.0
2009-06-10 22:03:00,1.81322,1.81342,1.81322,1.81337,8238681.0
2009-06-10 22:04:00,1.81363,1.81365,1.81344,1.81344,1846948.0
2009-06-10 22:05:00,1.81343,1.81343,1.81308,1.81308,3111127.0
2009-06-10 22:06:00,1.813,1.813,1.81242,1.81266,5540236.0
2009-06-10 22:07:00,1.8126,1.81283,1.8126,1.81283,17926214.0
2009-06-10 22:08:00,1.81282,1.81295,1.8128,1.81285,2421646.0
2009-06-10 22:09:00,1.81284,1.81307,1.81282,1.81307,22098032.0
2009-06-10 22:10:00,1.81313,1.81361,1.81311,1.81361,3611071.0
2009-06-10 22:11:00,1.81372,1.81386,1.8136,1.81385,11994047.0
2009-06-10 22:12:00,1.81384,1.81386,1.8138,1.81383,105512712.0
2009-06-10 22:13:00,1.81377,1.8138,1.81364,1.8138,2355387.0
2009-06-10 22:14:00,1.81384,1.81384,1.8137,1.8137,2968921.0
2009-06-10 22:15:00,1.81357,1.81357,1.8133,1.81342,7173241.0
2009-06-10 22:16:00,1.81346,1.81354,1.81328,1.81328,3747563.0
2009-06-10 22:17:00,1.81314,1.81322,1.81304,1.81304,16949583.0
2009-06-10 22:18:00,1.81317,1.81346,1.81317,1.81346,11627820.0
2009-06-10 22:19:00,1.81344,1.81344,1.81279,1.81279,6950926.0
2009-06-10 22:20:00,1.81271,1.81275,1.81266,1.81274,3064959.0
2009-06-10 22:21:00,1.81288,1.81321,1.81288,1.81321,4157042.0
2009-06-10 22:22:00,1.81323,1.81336,1.81303,1.81303,5999368.0
2009-06-10 22:23:00,1.81304,1.81309,1.81302,1.81309,5382159.0
2009-06-10 22:24:00,1.813,1.813,1.81282,1.81282,8320515.0
2009-06-10 22:25:00,1.81278,1.81292,1.81266,1.81278,29147496.0
2009-06-10 22:26:00,1.81282,1.81282,1.81271,1.81273,7623466.0
2009-06-10 22:27:00,1.81264,1.8127,1.81262,1.8127,7334773.0
2009-06-10 22:28:00,1.81276,1.81276,1.81246,1.81246,4832879.0
2009-06-10 22:29:00,1.81243,1.81264,1.81243,1.81264,3818993.0
2009-06-10 22:30:00,1.81279,1.81308,1.81279,1.81298,8443014.0
2009-06-10 22:31:00,1.81301,1.81309,1.81294,1.81294,5702231.0
2009-06-10 22:32:00,1.81296,1.8131,1.81296,1.81301,17047306.0
2009-06-10 22:33:00,1.81294,1.81294,1.81242,1.81242,6739243.0
2009-06-10 22:34:00,1.81231,1.81247,1.81228,1.81247,5539648.0
2009-06-10 22:35:00,1.8125,1.8125,1.8119,1.8119,2871517.0
2009-06-10 22:36:00,1.81181,1.81181,1.81151,1.81155,4727250.0
2009-06-10 22:37:00,1.81166,1.81169,1.81155,1.81169,1901591.0
2009-06-10 22:38:00,1.8117,1.81178,1.81165,1.81178,4623496.0
2009-06-10 22:39:00,1.81169,1.81169,1.81147,1.81165,18891798.0
2009-06-10 22:40:00,1.81162,1.8118,1.81162,1.81165,4345812.0
2009-06-10 22:41:00,1.81152,1.81162,1.8115,1.8115,7330845.0
2009-06-10 22:42:00,1.81149,1.81149,1.81126,1.81129,5935712.0
2009-06-10 22:43:00,1.81132,1.8116,1.81132,1.81151,3734809.0
2009-06-10 22:44:00,1.81164,1.81164,1.81139,1.81139,5699281.0
2009-06-10 22:45:00,1.81135,1.81154,1.81123,1.81154,13452708.0
2009-06-10 22:46:00,1.81165,1.81196,1.81165,1.81196,5602202.0
2009-06-10 22:47:00,1.81199,1.81222,1.81189,1.81211,5864807.0
2009-06-10 22:48:00,1.81191,1.81191,1.81149,1.81149,2031911.0
2009-06-10 22:49:00,1.81155,1.81157,1.81149,1.81152,17396170.0
2009-06-10 22:50:00,1.81161,1.81188,1.81161,1.81183,13627099.0
2009-06-10 22:51:00,1.81177,1.81179,1.81131,1.81131,21005760.0
2009-06-10 22:52:00,1.81146,1.81163,1.81145,1.81163,17991177.0
2009-06-10 22:53:00,1.81167,1.8119,1.81167,1.8119,4059088.0
2009-06-10 22:54:00,1.81191,1.8122,1.81191,1.8122,6888535.0
2009-06-10 22:55:00,1.81222,1.81226,1.81204,1.81213,6228595.0
2009-06-10 22:56:00,1.81222,1.81241,1.81222,1.81241,5767577.0
2009-06-10 22:57:00,1.81242,1.81243,1.81234,1.81237,7553114.0
2009-06-10 22:58:00,1.81241,1.81257,1.81237,1.81253,29579160.0
2009-06-10 22:59:00,1.81248,1.81248,1.81219,1.81245,9651283.0
2009-06-10 23:00:00,1.81251,1.81264,1.81251,1.81258,8669426.0
2009-06-10 23:01:00,1.81275,1.81302,1.81261,1.81302,8757132.0
2009-06-10 23:02:00,1.81303,1.81322,1.81224,1.81224,23009891.0
2009-06-10 23:03:00,1.81217,1.81226,1.81204,1.81209,8287224.0
2009-06-10 23:04:00,1.81209,1.81209,1.81192,1.81192,22785910.0
2009-06-10 23:05:00,1.81197,1.81226,1.81189,1.81189,5713740.0
2009-06-10 23:06:00,1.81191,1.81191,1.81034,1.81181,1659853.0
2009-06-10 23:07:00,1.81192,1.81219,1.81192,1.81219,6896687.0
2009-06-10 23:08:00,1.81223,1.81223,1.81202,1.81202,6938643.0
2009-06-10 23:09:00,1.81193,1.81203,1.81175,1.81203,10683425.0
2009-06-10 23:10:00,1.81187,1.81196,1.8117,1.81185,7165188.0
2009-06-10 23:11:00,1.81201,1.81208,1.81193,1.81201,14688965.0
2009-06-10 23:12:00,1.81212,1.81225,1.81201,1.81201,10424205.0
2009-06-10 23:13:00,1.81215,1.81218,1.81213,1.81218,24059058.0
2009-06-10 23:14:00,1.81224,1.81238,1.81183,1.81238,3994771.0
2009-06-10 23:15:00,1.81251,1.8127,1.81234,1.81234,8622178.0
2009-06-10 23:16:00,1.8123,1.81274,1.8123,1.81274,991777.0
2009-06-10 23:17:00,1.81288,1.81294,1.81284,1.81292,2532512.0
2009-06-10 23:18:00,1.81294,1.81299,1.81278,1.81299,2060072.0
2009-06-10 23:19:00,1.81296,1.81306,1.81293,1.81306,2424196.0
2009-06-10 23:20:00,1.81304,1.81304,1.81272,1.81274,7871725.0
2009-06-10 23:21:00,1.81291,1.81309,1.81268,1.81309,4814520.0
2009-06-10 23:22:00,1.81178,1.81352,1.81178,1.81309,3783863.0
2009-06-10 23:23:00,1.81297,1.81297,1.8127,1.8127,14700073.0
2009-06-10 23:24:00,1.81282,1.81282,1.81275,1.81275,12925774.0
2009-06-10 23:25:00,1.81273,1.81278,1.81267,1.81278,6106874.0
2009-06-10 23:26:00,1.81283,1.81283,1.81265,1.81274,6238513.0
2009-06-10 23:27:00,1.81274,1.81299,1.81274,1.81299,1705651.0
2009-06-10 23:28:00,1.81305,1.81318,1.81305,1.81311,8471174.0
2009-06-10 23:29:00,1.81332,1.81362,1.81329,1.81349,4203147.0
2009-06-10 23:30:00,1.81341,1.81341,1.81316,1.81316,18825875.0
2009-06-10 23:31:00,1.81319,1.81319,1.81286,1.81286,11713143.0
2009-06-10 23:32:00,1.81281,1.81286,1.81257,1.81257,7452909.0
2009-06-10 23:33:00,1.81244,1.81271,1.81237,1.81271,6905285.0
2009-06-10 23:34:00,1.81264,1.81312,1.81242,1.81312,5537007.0
2009-06-10 23:35:00,1.81311,1.81311,1.81298,1.813,5287040.0
2009-06-10 23:36:00,1.81286,1.81286,1.81245,1.81245,4207330.0
2009-06-10 23:37:00,1.81238,1.8124,1.81188,1.8122,16525015.0
2009-06-10 23:38:00,1.8121,1.8121,1.8118,1.81195,15267939.0
2009-06-10 23:39:00,1.81188,1.81224,1.8118,1.81224,3456484.0
2009-06-10 23:40:00,1.81233,1.81237,1.81219,1.81219,14468458.0
2009-06-10 23:41:00,1.81231,1.81238,1.81224,1.81228,4713312.0
2009-06-10 23:42:00,1.81217,1.81242,1.81213,1.81213,19997895.0
2009-06-10 23:43:00,1.81232,1.81265,1.81232,1.81248,6076535.0
2009-06-10 23:44:00,1.81243,1.81243,1.8121,1.81233,7270661.0
2009-06-10 23:45:00,1.81242,1.81256,1.81217,1.81242,1639835.0
2009-06-10 23:46:00,1.81244,1.81246,1.81217,1.81217,5473313.0
2009-06-10 23:47:00,1.81207,1.81274,1.81207,1.81255,1856312.0
2009-06-10 23:48:00,1.81254,1.81259,1.81211,1.8123,3093914.0
2009-06-10 23:49:00,1.81239,1.81254,1.81233,1.81254,17178429.0
2009-06-10 23:50:00,1.81243,1.81243,1.81214,1.81217,4011601.0
2009-06-10 23:51:00,1.81228,1.81234,1.81213,1.81228,8644104.0
2009-06-10 23:52:00,1.81214,1.81214,1.81179,1.81203,7248792.0
2009-06-10 23:54:00,1.8122,1.81233,1.81189,1.81196,11345775.0
2009-06-10 23:55:00,1.81207,1.81247,1.81207,1.81247,10607261.0
2009-06-10 23:56:00,1.81252,1.81252,1.81199,1.8121,5004128.0
2009-06-10 23:57:00,1.8124,1.81256,1.8124,1.81256,3197781.0
2009-06-10 23:58:00,1.81258,1.81325,1.81258,1.81325,19313080.0
2009-06-10 23:59:00,1.81325,1.81359,1.81325,1.81347,12722480.0
2009-06-11 00:00:00,1.81334,1.81334,1.81294,1.81294,6843212.0
2009-06-11 00:01:00,1.81293,1.81293,1.81267,1.81293,6976176.0
2009-06-11 00:02:00,1.81297,1.81297,1.81271,1.81275,3579268.0
2009-06-11 00:03:00,1.81272,1.81272,1.81247,1.81253,19395339.0
2009-06-11 00:04:00,1.81259,1.81264,1.81252,1.8126,16642167.0
2009-06-11 00:05:00,1.81253,1.81254,1.81239,1.81254,5394176.0
2009-06-11 00:06:00,1.81266,1.81266,1.81239,1.81239,5046190.0
2009-06-11 00:07:00,1.81236,1.81236,1.81217,1.81221,16763155.0
2009-06-11 00:08:00,1.81226,1.81238,1.81217,1.81238,10046788.0
2009-06-11 00:09:00,1.81236,1.81241,1.81222,1.81241,5285624.0
2009-06-11 00:10:00,1.81229,1.81243,1.81229,1.81241,10092870.0
2009-06-11 00:11:00,1.81245,1.81268,1.81245,1.81268,10738917.0
2009-06-11 00:12:00,1.8127,1.8129,1.8127,1.8129,10300145.0
2009-06-11 00:13:00,1.81288,1.81297,1.81274,1.81297,14921243.0
2009-06-11 00:14:00,1.8131,1.81312,1.8128,1.81284,67748230.0
2009-06-11 00:15:00,1.81283,1.81288,1.8127,1.81288,2325121.0
2009-06-11 00:16:00,1.81301,1.81301,1.81276,1.81276,9373521.0
2009-06-11 00:18:00,1.81277,1.81277,1.81252,1.81265,10416529.0
2009-06-11 00:19:00,1.81268,1.81278,1.81268,1.81274,7472078.0
2009-06-11 00:20:00,1.81257,1.81259,1.81234,1.81234,15725254.0
2009-06-11 00:21:00,1.81237,1.81237,1.81185,1.81213,12230208.0
2009-06-11 00:22:00,1.81197,1.81205,1.81188,1.81191,11974186.0
2009-06-11 00:23:00,1.812,1.81232,1.812,1.81232,4052644.0
2009-06-11 00:24:00,1.81234,1.81266,1.81221,1.81266,6722437.0
2009-06-11 00:25:00,1.81263,1.81263,1.81245,1.81251,8796026.0
2009-06-11 00:26:00,1.81257,1.81266,1.8125,1.81266,17328340.0
2009-06-11 00:27:00,1.81257,1.81265,1.8125,1.81263,3262830.0
2009-06-11 00:28:00,1.81257,1.81257,1.81216,1.81255,7963127.0
2009-06-11 00:29:00,1.81256,1.81256,1.81241,1.81241,10104903.0
2009-06-11 00:30:00,1.81246,1.81258,1.81241,1.81251,13556926.0
2009-06-11 00:31:00,1.81243,1.81268,1.81237,1.81268,19489204.0
2009-06-11 00:32:00,1.81289,1.81298,1.81274,1.81274,3564945.0
2009-06-11 00:33:00,1.81262,1.81266,1.81236,1.81236,4944988.0
2009-06-11 00:34:00,1.81247,1.81269,1.81247,1.81269,13057835.0
2009-06-11 00:35:00,1.81283,1.81283,1.81245,1.81255,8911065.0
2009-06-11 00:36:00,1.81258,1.81265,1.81258,1.81263,18747380.0
2009-06-11 00:37:00,1.81258,1.81261,1.81236,1.81236,10437450.0
2009-06-11 00:38:00,1.81243,1.81243,1.81235,1.8124,8873661.0
2009-06-11 00:39:00,1.81241,1.81253,1.81241,1.81246,6922499.0
2009-06-11 00:40:00,1.81229,1.81229,1.81218,1.81229,23390844.0
2009-06-11 00:41:00,1.81243,1.81243,1.81216,1.81216,8614008.0
2009-06-11 00:42:00,1.81222,1.81236,1.81222,1.81234,16306144.0
2009-06-11 00:43:00,1.81245,1.81266,1.81245,1.81266,4658834.0
2009-06-11 00:44:00,1.81276,1.8128,1.81273,1.81277,2474757.0
2009-06-11 00:45:00,1.81273,1.81284,1.81269,1.81269,4369127.0
2009-06-11 00:46:00,1.81257,1.8128,1.81257,1.8128,5869065.0
2009-06-11 00:47:00,1.81261,1.81274,1.81261,1.81272,12205944.0
2009-06-11 00:48:00,1.8129,1.81295,1.8128,1.81287,19205118.0
2009-06-11 00:49:00,1.81296,1.81319,1.81285,1.81319,10422941.0
2009-06-11 00:50:00,1.81316,1.81316,1.81259,1.81259,4282417.0
2009-06-11 00:51:00,1.81273,1.81305,1.81272,1.81305,5056336.0
2009-06-11 00:52:00,1.81309,1.81309,1.81273,1.8128,19287063.0
2009-06-11 00:53:00,1.81283,1.81288,1.8128,1.81288,13447816.0
2009-06-11 00:54:00,1.81304,1.81316,1.81303,1.81316,4923554.0
2009-06-11 00:55:00,1.81316,1.81321,1.81306,1.81319,7871766.0
2009-06-11 00:56:00,1.81316,1.81334,1.81316,1.81328,5935467.0
2009-06-11 00:57:00,1.81266,1.81345,1.81266,1.81315,20409403.0
2009-06-11 00:58:00,1.81304,1.81321,1.81282,1.81321,9516486.0
2009-06-11 00:59:00,1.81331,1.81331,1.81312,1.81321,7800220.0
2009-06-11 01:00:00,1.81325,1.81325,1.81307,1.81307,7214315.0
2009-06-11 01:01:00,1.81289,1.81289,1.81227,1.81285,6042503.0
2009-06-11 01:02:00,1.81291,1.81291,1.81269,1.81269,8863334.0
2009-06-11 01:03:00,1.81275,1.81285,1.81266,1.81285,16143546.0
2009-06-11 01:04:00,1.81289,1.81289,1.81264,1.81268,3955682.0
2009-06-11 01:05:00,1.81271,1.8128,1.81268,1.8128,5183994.0
2009-06-11 01:06:00,1.81288,1.81305,1.81284,1.81305,3796369.0
2009-06-11 01:07:00,1.81304,1.81321,1.81304,1.81321,8279298.0
2009-06-11 01:08:00,1.81318,1.81318,1.81296,1.81296,20226180.0
2009-06-11 01:09:00,1.81292,1.81301,1.81286,1.81286,4567203.0
2009-06-11 01:10:00,1.8129,1.81297,1.81279,1.81282,5848960.0
2009-06-11 01:11:00,1.81288,1.81288,1.81269,1.81285,5747655.0
2009-06-11 01:12:00,1.81285,1.81285,1.81243,1.81269,4479671.0
2009-06-11 01:13:00,1.8127,1.81285,1.81253,1.81285,5402210.0
2009-06-11 01:14:00,1.8129,1.8129,1.81256,1.81263,1699316.0
2009-06-11 01:15:00,1.81263,1.81273,1.8125,1.81265,3555172.0
2009-06-11 01:16:00,1.81259,1.8127,1.81233,1.81255,31505425.0
2009-06-11 01:17:00,1.81236,1.81242,1.81221,1.81242,3636276.0
2009-06-11 01:18:00,1.8126,1.81265,1.81247,1.81253,6872355.0
2009-06-11 01:19:00,1.81223,1.81295,1.81223,1.81279,11475614.0
2009-06-11 01:20:00,1.81318,1.81318,1.8115,1.81286,3121824.0
2009-06-11 01:21:00,1.81277,1.81277,1.81236,1.8127,8684489.0
2009-06-11 01:22:00,1.81257,1.81257,1.81196,1.81208,27027596.0
2009-06-11 01:23:00,1.81259,1.81275,1.81259,1.8127,8740811.0
2009-06-11 01:24:00,1.81285,1.81296,1.81284,1.81295,13605164.0
2009-06-11 01:25:00,1.81291,1.81295,1.81284,1.81284,3519231.0
2009-06-11 01:26:00,1.81283,1.81296,1.81281,1.81296,16372048.0
2009-06-11 01:27:00,1.81289,1.8132,1.81276,1.8132,27806043.0
2009-06-11 01:28:00,1.81304,1.81315,1.81303,1.81315,4607606.0
2009-06-11 01:29:00,1.81316,1.81335,1.81313,1.81335,7195974.0
2009-06-11 01:30:00,1.81346,1.8136,1.81335,1.81335,4749388.0
2009-06-11 01:31:00,1.81336,1.81342,1.81309,1.81318,2587188.0
2009-06-11 01:32:00,1.81309,1.81316,1.81299,1.81316,7753408.0
2009-06-11 01:33:00,1.81307,1.81321,1.81306,1.81306,4626826.0
2009-06-11 01:34:00,1.8132,1.8132,1.8127,1.81316,18524735.0
2009-06-11 01:35:00,1.81311,1.81315,1.81297,1.81297,15929298.0
2009-06-11 01:36:00,1.81302,1.81311,1.8128,1.8128,4993756.0
2009-06-11 01:37:00,1.81279,1.81279,1.81257,1.8127,5758277.0
2009-06-11 01:38:00,1.81266,1.81271,1.81263,1.81263,16756400.0
2009-06-11 01:39:00,1.8125,1.81252,1.81192,1.81192,4474529.0
2009-06-11 01:40:00,1.81235,1.81248,1.81235,1.8124,2713528.0
2009-06-11 01:41:00,1.81231,1.81231,1.81147,1.81216,9464580.0
2009-06-11 01:42:00,1.81237,1.81237,1.8122,1.8122,5604387.0
2009-06-11 01:43:00,1.81231,1.81246,1.81206,1.81236,7042667.0
2009-06-11 01:44:00,1.81258,1.81258,1.81251,1.81253,7604832.0
2009-06-11 01:45:00,1.81244,1.81244,1.81214,1.8122,2666546.0
2009-06-11 01:46:00,1.81227,1.81235,1.81213,1.81213,1694917.0
2009-06-11 01:47:00,1.81206,1.81207,1.81197,1.81197,20286055.0
2009-06-11 01:48:00,1.81195,1.81202,1.81185,1.81202,1881563.0
2009-06-11 01:49:00,1.81201,1.81211,1.81187,1.81187,6453551.0
2009-06-11 01:50:00,1.81185,1.8119,1.81181,1.81185,8366216.0
2009-06-11 01:51:00,1.81201,1.81216,1.81193,1.81216,15845636.0
2009-06-11 01:52:00,1.81217,1.8128,1.81217,1.81276,4499418.0
2009-06-11 01:53:00,1.81287,1.81287,1.81249,1.81249,5256971.0
2009-06-11 01:54:00,1.81244,1.81247,1.81228,1.81247,26978025.0
2009-06-11 01:55:00,1.81237,1.81238,1.81231,1.81233,14551967.0
2009-06-11 01:56:00,1.81223,1.81238,1.81204,1.81204,21704540.0
2009-06-11 01:57:00,1.8119,1.8123,1.81177,1.8123,14606540.0
2009-06-11 01:58:00,1.81233,1.81233,1.81217,1.81227,2008203.0
2009-06-11 01:59:00,1.81225,1.81225,1.81207,1.8122,8628293.0
2009-06-11 02:00:00,1.81246,1.81246,1.81228,1.81243,8423598.0
2009-06-11 02:01:00,1.81237,1.81237,1.81224,1.81227,2154261.0
2009-06-11 02:02:00,1.81218,1.8122,1.81161,1.81219,14571570.0
2009-06-11 02:03:00,1.81221,1.81221,1.81194,1.812,21785147.0
2009-06-11 02:04:00,1.81207,1.81207,1.81178,1.81178,14716795.0
2009-06-11 02:05:00,1.81177,1.81177,1.81137,1.81137,26581952.0
2009-06-11 02:06:00,1.81123,1.81129,1.81113,1.81126,5401738.0
2009-06-11 02:07:00,1.81115,1.81133,1.81105,1.81105,4174243.0
2009-06-11 02:08:00,1.81116,1.81141,1.81111,1.81141,15153138.0
2009-06-11 02:09:00,1.8113,1.81142,1.81126,1.81126,7931566.0
2009-06-11 02:10:00,1.8112,1.8112,1.81105,1.81106,7054602.0
2009-06-11 02:11:00,1.81107,1.81132,1.81107,1.81132,1910991.0
2009-06-11 02:12:00,1.81132,1.81145,1.81123,1.81145,21500853.0
2009-06-11 02:13:00,1.81144,1.81151,1.81139,1.81149,1560553.0
2009-06-11 02:14:00,1.81146,1.81152,1.81128,1.81152,2560296.0
2009-06-11 02:15:00,1.81155,1.81165,1.81145,1.81165,8177239.0
2009-06-11 02:16:00,1.81134,1.81145,1.81113,1.81119,6675516.0
2009-06-11 02:17:00,1.81105,1.81117,1.81101,1.81117,5228948.0
2009-06-11 02:18:00,1.81099,1.81133,1.81058,1.81133,9156024.0
2009-06-11 02:19:00,1.81137,1.8116,1.81137,1.8116,2967547.0
2009-06-11 02:20:00,1.81124,1.81173,1.81124,1.81137,4514711.0
2009-06-11 02:21:00,1.81134,1.81134,1.81123,1.81133,15863297.0
2009-06-11 02:22:00,1.81141,1.81148,1.81134,1.81148,6219786.0
2009-06-11 02:23:00,1.81127,1.81128,1.81069,1.81069,5412699.0
2009-06-11 02:24:00,1.81054,1.81066,1.8105,1.81066,16897525.0
2009-06-11 02:25:00,1.81086,1.81108,1.8106,1.81098,18539568.0
2009-06-11 02:26:00,1.81074,1.8108,1.81062,1.81062,4319696.0
2009-06-11 02:27:00,1.81068,1.81068,1.81049,1.81055,7195737.0
2009-06-11 02:28:00,1.81065,1.81071,1.81057,1.81063,2545192.0
2009-06-11 02:29:00,1.81045,1.81074,1.81044,1.81074,5211663.0
2009-06-11 02:30:00,1.81071,1.81071,1.81051,1.81056,6970816.0
2009-06-11 02:31:00,1.8106,1.81061,1.81054,1.81054,4317067.0
2009-06-11 02:32:00,1.81053,1.81053,1.8099,1.81001,29568316.0
2009-06-11 02:33:00,1.81027,1.8106,1.81027,1.81049,15611755.0
2009-06-11 02:34:00,1.81044,1.81051,1.81033,1.81051,3235480.0
2009-06-11 02:35:00,1.8107,1.81099,1.8107,1.81099,12584557.0
2009-06-11 02:36:00,1.8109,1.8109,1.81065,1.81065,9578971.0
2009-06-11 02:37:00,1.81024,1.81068,1.81018,1.81064,28993343.0
2009-06-11 02:38:00,1.81063,1.81073,1.81033,1.81073,9643005.0
2009-06-11 02:39:00,1.81091,1.811,1.80958,1.81091,3094898.0
2009-06-11 02:40:00,1.81064,1.81133,1.81064,1.81068,11525172.0
2009-06-11 02:41:00,1.81099,1.81099,1.81075,1.81087,6931969.0
2009-06-11 02:42:00,1.81082,1.81093,1.81076,1.81092,3545511.0
2009-06-11 02:43:00,1.81109,1.8113,1.81082,1.8113,28659534.0
2009-06-11 02:44:00,1.81131,1.81131,1.81122,1.81126,3488198.0
2009-06-11 02:45:00,1.81132,1.81146,1.81126,1.81146,1825063.0
2009-06-11 02:46:00,1.81147,1.81149,1.81124,1.81142,6045698.0
2009-06-11 02:47:00,1.81134,1.81134,1.811,1.81121,4968028.0
2009-06-11 02:48:00,1.81134,1.81157,1.81132,1.81157,6044437.0
2009-06-11 02:49:00,1.81148,1.81148,1.81127,1.81127,5606747.0
2009-06-11 02:50:00,1.81127,1.81138,1.8111,1.8111,4951434.0
2009-06-11 02:51:00,1.81106,1.81106,1.81089,1.81093,18562941.0
2009-06-11 02:52:00,1.8108,1.8108,1.81051,1.81051,8376465.0
2009-06-11 02:53:00,1.81058,1.81089,1.81058,1.81089,3749501.0
2009-06-11 02:54:00,1.81085,1.81085,1.81056,1.81056,5520174.0
2009-06-11 02:55:00,1.81048,1.81049,1.81043,1.81043,4333569.0
2009-06-11 02:56:00,1.81042,1.81047,1.81029,1.81029,17139341.0
2009-06-11 02:57:00,1.8102,1.81046,1.8102,1.81039,8304444.0
2009-06-11 02:58:00,1.81035,1.81039,1.80981,1.81024,5724236.0
2009-06-11 02:59:00,1.81032,1.81046,1.81032,1.8104,7993701.0
2009-06-11 03:00:00,1.81036,1.81049,1.81034,1.81049,7968351.0
2009-06-11 03:01:00,1.81051,1.81051,1.81031,1.81041,8923100.0
2009-06-11 03:02:00,1.81031,1.81031,1.80949,1.80949,21431695.0
2009-06-11 03:03:00,1.80995,1.81019,1.80985,1.81019,6145012.0
2009-06-11 03:04:00,1.81031,1.81041,1.81026,1.81033,7886750.0
2009-06-11 03:05:00,1.81022,1.81022,1.80992,1.81005,4716046.0
2009-06-11 03:06:00,1.80999,1.81006,1.80997,1.81,14908888.0
2009-06-11 03:07:00,1.80998,1.81016,1.80998,1.81015,21081060.0
2009-06-11 03:08:00,1.81012,1.81013,1.80998,1.81009,4678760.0
2009-06-11 03:09:00,1.80991,1.81011,1.80977,1.80977,4406234.0
2009-06-11 03:10:00,1.80978,1.80978,1.80949,1.80959,9561456.0
2009-06-11 03:11:00,1.80956,1.80987,1.80956,1.80987,18998039.0
2009-06-11 03:12:00,1.80975,1.80989,1.80975,1.80984,11269452.0
2009-06-11 03:13:00,1.81,1.81003,1.8097,1.8097,5682672.0
2009-06-11 03:14:00,1.80983,1.80995,1.8096,1.8096,4016480.0
2009-06-11 03:15:00,1.80961,1.80986,1.80961,1.80986,2535352.0
2009-06-11 03:16:00,1.80985,1.80988,1.80966,1.80988,4785163.0
2009-06-11 03:17:00,1.81004,1.8105,1.81004,1.8105,15270785.0
2009-06-11 03:18:00,1.81051,1.81051,1.81032,1.81044,7980368.0
2009-06-11 03:19:00,1.81039,1.81051,1.81029,1.81029,24928956.0
2009-06-11 03:20:00,1.81025,1.81025,1.80986,1.80986,7639039.0
2009-06-11 03:21:00,1.80988,1.80988,1.80979,1.80979,8774510.0
2009-06-11 03:22:00,1.80964,1.80964,1.80956,1.80956,9702940.0
2009-06-11 03:23:00,1.80963,1.80975,1.80963,1.80973,17078782.0
2009-06-11 03:24:00,1.80973,1.80975,1.8095,1.80963,9096635.0
2009-06-11 03:25:00,1.80965,1.80966,1.80958,1.80966,13411389.0
2009-06-11 03:26:00,1.8096,1.80971,1.8096,1.80965,5418571.0
2009-06-11 03:27:00,1.80975,1.80985,1.80975,1.80985,3575670.0
2009-06-11 03:28:00,1.80974,1.80985,1.80974,1.80985,21601867.0
2009-06-11 03:29:00,1.80995,1.81007,1.80986,1.81007,13851970.0
2009-06-11 03:30:00,1.8101,1.8101,1.80975,1.80975,9948707.0
2009-06-11 03:31:00,1.80975,1.81042,1.80975,1.81016,8048442.0
2009-06-11 03:32:00,1.81019,1.81036,1.81019,1.81036,3305469.0
2009-06-11 03:33:00,1.81035,1.81035,1.80991,1.80995,17829346.0
2009-06-11 03:34:00,1.80985,1.80985,1.80953,1.80956,8029231.0
2009-06-11 03:35:00,1.8096,1.80973,1.8094,1.8097,6187808.0
2009-06-11 03:36:00,1.80993,1.81046,1.80993,1.81046,3972789.0
2009-06-11 03:37:00,1.81048,1.81055,1.81034,1.81041,11222292.0
2009-06-11 03:38:00,1.81057,1.81088,1.81057,1.81088,12689565.0
2009-06-11 03:39:00,1.81086,1.81104,1.81069,1.81069,14805812.0
2009-06-11 03:40:00,1.81063,1.81063,1.8105,1.8105,7077842.0
2009-06-11 03:41:00,1.81051,1.81071,1.81044,1.81071,10241400.0
2009-06-11 03:42:00,1.81076,1.81096,1.81076,1.81096,6910252.0
2009-06-11 03:43:00,1.81081,1.81081,1.81033,1.81033,9408331.0
2009-06-11 03:44:00,1.81029,1.81032,1.80999,1.80999,2287603.0
2009-06-11 03:45:00,1.81003,1.81028,1.80999,1.80999,67411171.0
2009-06-11 03:46:00,1.81001,1.81023,1.81001,1.81023,15126970.0
2009-06-11 03:47:00,1.81028,1.81037,1.81025,1.81035,11348772.0
2009-06-11 03:48:00,1.81044,1.81044,1.80987,1.81002,10305072.0
2009-06-11 03:49:00,1.81018,1.81025,1.80988,1.80988,10027689.0
2009-06-11 03:50:00,1.80994,1.81011,1.80978,1.81011,5634394.0
2009-06-11 03:51:00,1.81017,1.81028,1.81006,1.81028,10087137.0
2009-06-11 03:52:00,1.81024,1.81024,1.80997,1.80997,17306581.0
2009-06-11 03:53:00,1.80978,1.80978,1.80954,1.80964,4680199.0
2009-06-11 03:54:00,1.80957,1.80957,1.80904,1.80908,4965640.0
2009-06-11 03:55:00,1.80924,1.80972,1.80924,1.80967,17140969.0
2009-06-11 03:56:00,1.8096,1.8096,1.80949,1.80959,17976956.0
2009-06-11 03:57:00,1.8097,1.81058,1.8097,1.81058,3652688.0
2009-06-11 03:58:00,1.8105,1.81054,1.81013,1.81016,7317155.0
2009-06-11 03:59:00,1.81028,1.81033,1.81026,1.81026,7036000.0
2009-06-11 04:00:00,1.8102,1.8102,1.80995,1.80995,11979738.0
2009-06-11 04:01:00,1.80998,1.81005,1.80991,1.80994,19494376.0
2009-06-11 04:02:00,1.81006,1.81021,1.81006,1.81006,3416432.0
2009-06-11 04:03:00,1.80983,1.80991,1.80953,1.80991,5106768.0
2009-06-11 04:04:00,1.80986,1.80986,1.80953,1.80977,10892649.0
2009-06-11 04:05:00,1.8098,1.81004,1.80978,1.81004,10888460.0
2009-06-11 04:06:00,1.80994,1.81033,1.80994,1.81033,4403153.0
2009-06-11 04:07:00,1.81029,1.81029,1.81006,1.81012,7551612.0
2009-06-11 04:08:00,1.81002,1.81002,1.80989,1.80989,8334076.0
2009-06-11 04:09:00,1.80981,1.80981,1.80959,1.80959,4261767.0
2009-06-11 04:10:00,1.80962,1.80968,1.80946,1.80968,18692524.0
2009-06-11 04:11:00,1.80979,1.81013,1.80979,1.81013,2818031.0
2009-06-11 04:12:00,1.81014,1.8104,1.81014,1.8104,1967892.0
2009-06-11 04:13:00,1.81042,1.8106,1.81042,1.8106,5031544.0
2009-06-11 04:14:00,1.81058,1.81079,1.81046,1.81079,1718545.0
2009-06-11 04:15:00,1.81085,1.81108,1.81085,1.81108,6797551.0
2009-06-11 04:16:00,1.81101,1.81134,1.81101,1.81126,5658380.0
2009-06-11 04:17:00,1.81118,1.81118,1.81097,1.81109,19552110.0
2009-06-11 04:18:00,1.8112,1.81134,1.81119,1.81126,4831690.0
2009-06-11 04:19:00,1.81107,1.81116,1.81091,1.81116,14868419.0
2009-06-11 04:20:00,1.8112,1.81153,1.8112,1.81153,3398706.0
2009-06-11 04:21:00,1.81159,1.81191,1.81152,1.81152,16534481.0
2009-06-11 04:22:00,1.81151,1.81151,1.81083,1.8113,17186703.0
2009-06-11 04:23:00,1.81127,1.81127,1.81101,1.81101,4014629.0
2009-06-11 04:24:00,1.81104,1.81104,1.81064,1.81077,5026182.0
2009-06-11 04:25:00,1.81075,1.81079,1.81039,1.81071,5484357.0
2009-06-11 04:26:00,1.8108,1.8108,1.81047,1.81047,6785189.0
2009-06-11 04:27:00,1.81038,1.81038,1.80992,1.80992,7344939.0
2009-06-11 04:28:00,1.80988,1.80988,1.80967,1.80987,10938684.0
2009-06-11 04:29:00,1.80994,1.81029,1.80994,1.81029,18693154.0
2009-06-11 04:30:00,1.81037,1.81067,1.81034,1.81067,4651558.0
2009-06-11 04:31:00,1.81052,1.81067,1.81018,1.81018,8159479.0
2009-06-11 04:32:00,1.81008,1.81022,1.81008,1.81022,1689766.0
2009-06-11 04:33:00,1.81037,1.81048,1.81037,1.81048,6530423.0
2009-06-11 04:34:00,1.81048,1.81056,1.81043,1.8105,5593913.0
2009-06-11 04:35:00,1.81061,1.81094,1.81061,1.81094,12250757.0
2009-06-11 04:36:00,1.81095,1.81172,1.81095,1.81159,13737102.0
2009-06-11 04:37:00,1.81148,1.81148,1.80979,1.80979,3893266.0
2009-06-11 04:38:00,1.81113,1.81151,1.81076,1.81151,5217294.0
2009-06-11 04:39:00,1.81165,1.81193,1.81165,1.81183,8055388.0
2009-06-11 04:40:00,1.81177,1.81177,1.81135,1.81142,2562036.0
2009-06-11 04:41:00,1.81147,1.81163,1.81128,1.81163,2235564.0
2009-06-11 04:42:00,1.81171,1.81171,1.81143,1.81148,2465454.0
2009-06-11 04:43:00,1.81169,1.81169,1.81141,1.8115,911060.0
2009-06-11 04:44:00,1.81149,1.81154,1.81106,1.81106,9149169.0
2009-06-11 04:45:00,1.81112,1.81214,1.81103,1.81214,4160353.0
2009-06-11 04:46:00,1.81211,1.81211,1.81175,1.81175,21975757.0
2009-06-11 04:47:00,1.8116,1.81183,1.8116,1.81183,9644898.0
2009-06-11 04:48:00,1.81184,1.81198,1.81183,1.81196,14449112.0
2009-06-11 04:49:00,1.8118,1.8118,1.81135,1.8115,7708662.0
2009-06-11 04:50:00,1.81161,1.81174,1.81144,1.81174,11422459.0
2009-06-11 04:51:00,1.81178,1.81182,1.81168,1.81182,6398602.0
2009-06-11 04:52:00,1.8119,1.8121,1.81185,1.81185,7531601.0
2009-06-11 04:53:00,1.81187,1.81191,1.81044,1.81191,1735521.0
2009-06-11 04:54:00,1.81187,1.81222,1.81187,1.812,5597314.0
2009-06-11 04:55:00,1.81196,1.81211,1.81192,1.81211,22564774.0
2009-06-11 04:56:00,1.81212,1.81212,1.81154,1.81154,7848493.0
2009-06-11 04:57:00,1.81156,1.81167,1.8115,1.8115,22223190.0
2009-06-11 04:58:00,1.81155,1.81177,1.81155,1.81177,9393040.0
2009-06-11 04:59:00,1.81163,1.8118,1.81163,1.81172,8936630.0
2009-06-11 05:00:00,1.81159,1.81161,1.81118,1.81161,9371088.0
2009-06-11 05:01:00,1.81159,1.81163,1.81155,1.81162,31077060.0
2009-06-11 05:02:00,1.81156,1.81156,1.81135,1.81135,7918968.0
2009-06-11 05:03:00,1.81124,1.81126,1.81106,1.81116,5750325.0
2009-06-11 05:04:00,1.81114,1.81116,1.811,1.8111,5766150.0
2009-06-11 05:05:00,1.811,1.81116,1.81093,1.81116,6430070.0
2009-06-11 05:06:00,1.8112,1.8112,1.81086,1.81089,4484685.0
2009-06-11 05:07:00,1.81095,1.81131,1.81095,1.81131,17516481.0
2009-06-11 05:08:00,1.81129,1.81129,1.81115,1.81115,23103560.0
2009-06-11 05:09:00,1.81115,1.81141,1.81115,1.81138,13019105.0
2009-06-11 05:10:00,1.81143,1.81144,1.81135,1.81135,18565822.0
2009-06-11 05:11:00,1.81123,1.81147,1.81123,1.81147,2193578.0
2009-06-11 05:12:00,1.81158,1.81208,1.81158,1.81208,6422259.0
2009-06-11 05:13:00,1.81207,1.81207,1.81149,1.81149,6193699.0
2009-06-11 05:14:00,1.81148,1.81148,1.81138,1.81146,13723044.0
2009-06-11 05:15:00,1.81142,1.81142,1.81132,1.81132,5538661.0
2009-06-11 05:16:00,1.8112,1.81136,1.81115,1.81129,3476503.0
2009-06-11 05:17:00,1.81145,1.81167,1.81142,1.81167,6152909.0
2009-06-11 05:18:00,1.81169,1.81181,1.81156,1.81173,7533495.0
2009-06-11 05:19:00,1.81173,1.81191,1.81173,1.81191,4022781.0
2009-06-11 05:20:00,1.81193,1.81201,1.81186,1.81197,20481133.0
2009-06-11 05:21:00,1.8119,1.8119,1.81187,1.81189,4630443.0
2009-06-11 05:22:00,1.81182,1.81182,1.81162,1.81181,2032267.0
2009-06-11 05:23:00,1.81173,1.8118,1.8116,1.8118,5205076.0
2009-06-11 05:24:00,1.81185,1.81185,1.8118,1.8118,2694736.0
2009-06-11 05:25:00,1.81181,1.81181,1.81172,1.81174,5073866.0
2009-06-11 05:26:00,1.81178,1.81181,1.81155,1.81155,6839094.0
2009-06-11 05:27:00,1.81135,1.81135,1.81114,1.81121,17498775.0
2009-06-11 05:28:00,1.81122,1.81143,1.8112,1.81143,5369837.0
2009-06-11 05:29:00,1.81145,1.81157,1.81134,1.81157,7928456.0
2009-06-11 05:30:00,1.81155,1.81167,1.81144,1.81167,3857958.0
2009-06-11 05:31:00,1.81168,1.81194,1.81168,1.81194,4536635.0
2009-06-11 05:32:00,1.81191,1.81191,1.81174,1.81174,7124599.0
2009-06-11 05:33:00,1.81177,1.81198,1.81174,1.81198,7819740.0
2009-06-11 05:34:00,1.81206,1.8121,1.81195,1.81206,29696898.0
2009-06-11 05:35:00,1.81215,1.81222,1.81206,1.81222,8894191.0
2009-06-11 05:36:00,1.81228,1.81242,1.81226,1.81226,5613432.0
2009-06-11 05:37:00,1.81213,1.81216,1.81201,1.81201,5921791.0
2009-06-11 05:38:00,1.81215,1.81221,1.81206,1.81212,4057233.0
2009-06-11 05:39:00,1.8122,1.81248,1.8122,1.81236,3105959.0
2009-06-11 05:40:00,1.81238,1.81238,1.81217,1.81225,7478134.0
2009-06-11 05:41:00,1.81219,1.81229,1.81204,1.81229,10911994.0
2009-06-11 05:42:00,1.81219,1.81231,1.81218,1.81224,16557177.0
2009-06-11 05:43:00,1.81224,1.81235,1.81216,1.81235,3978302.0
2009-06-11 05:44:00,1.81231,1.8124,1.81227,1.81227,6826455.0
2009-06-11 05:45:00,1.81219,1.81249,1.81191,1.81249,2938071.0
2009-06-11 05:46:00,1.81259,1.81266,1.81244,1.81266,2507868.0
2009-06-11 05:47:00,1.81276,1.81289,1.81276,1.8128,116126703.0
2009-06-11 05:48:00,1.81272,1.81272,1.81239,1.81248,13178823.0
2009-06-11 05:49:00,1.81248,1.81258,1.81236,1.81258,3944800.0
2009-06-11 05:50:00,1.81257,1.81258,1.81245,1.81258,22532928.0
2009-06-11 05:51:00,1.81258,1.8126,1.81247,1.81247,2335243.0
2009-06-11 05:52:00,1.8125,1.8125,1.81196,1.81196,16467217.0
2009-06-11 05:53:00,1.81193,1.81193,1.81135,1.81152,5850920.0
2009-06-11 05:54:00,1.81158,1.8118,1.81158,1.8117,3110817.0
2009-06-11 05:55:00,1.81157,1.81181,1.81152,1.81181,1796989.0
2009-06-11 05:56:00,1.8119,1.8119,1.81151,1.81151,7653920.0
2009-06-11 05:57:00,1.81162,1.81189,1.81162,1.81189,4279817.0
2009-06-11 05:58:00,1.81183,1.81183,1.81157,1.81168,3683210.0
2009-06-11 05:59:00,1.81168,1.81174,1.81155,1.81174,7175181.0
2009-06-11 06:00:00,1.81163,1.81163,1.81115,1.81115,15267360.0
2009-06-11 06:01:00,1.81112,1.81117,1.81101,1.81101,8778911.0
2009-06-11 06:02:00,1.8111,1.81116,1.8108,1.81109,8238067.0
2009-06-11 06:03:00,1.81115,1.8114,1.81112,1.8114,2088703.0
2009-06-11 06:04:00,1.81145,1.81145,1.81136,1.81145,7741897.0
2009-06-11 06:05:00,1.81157,1.81164,1.81154,1.81155,7871460.0
2009-06-11 06:06:00,1.81155,1.81159,1.81147,1.81159,12425311.0
2009-06-11 06:07:00,1.81143,1.81152,1.81133,1.81152,3243882.0
2009-06-11 06:08:00,1.81142,1.81165,1.81142,1.81165,73696932.0
2009-06-11 06:09:00,1.81172,1.81194,1.81172,1.81178,34625988.0
2009-06-11 06:10:00,1.81182,1.81182,1.81168,1.81168,17466381.0
2009-06-11 06:11:00,1.8118,1.81185,1.8117,1.81183,4145791.0
2009-06-11 06:12:00,1.81185,1.81191,1.81185,1.81191,8792710.0
2009-06-11 06:13:00,1.81209,1.81224,1.81208,1.81224,7080852.0
2009-06-11 06:14:00,1.81214,1.81254,1.81214,1.81254,7628329.0
2009-06-11 06:15:00,1.81246,1.81254,1.81234,1.81254,2428058.0
2009-06-11 06:16:00,1.81251,1.81251,1.81232,1.81232,49107924.0
2009-06-11 06:17:00,1.81224,1.81228,1.81216,1.81216,2673816.0
2009-06-11 06:18:00,1.81219,1.8123,1.81214,1.81225,3782056.0
2009-06-11 06:19:00,1.81226,1.81232,1.81226,1.81228,4035463.0
2009-06-11 06:20:00,1.81211,1.81227,1.81211,1.81217,4204924.0
2009-06-11 06:21:00,1.81218,1.81218,1.812,1.812,2684186.0
2009-06-11 06:22:00,1.81207,1.81207,1.81193,1.81193,12934332.0
2009-06-11 06:23:00,1.81191,1.81206,1.81185,1.81185,9212934.0
2009-06-11 06:24:00,1.81179,1.81185,1.81178,1.81185,28222800.0
2009-06-11 06:25:00,1.81197,1.81219,1.81183,1.81219,11075637.0
2009-06-11 06:26:00,1.81224,1.81224,1.81197,1.81207,6284633.0
2009-06-11 06:27:00,1.81208,1.81208,1.8119,1.8119,4534212.0
2009-06-11 06:28:00,1.81187,1.81198,1.81187,1.81195,14013189.0
2009-06-11 06:29:00,1.81186,1.81197,1.81183,1.81197,3990667.0
2009-06-11 06:30:00,1.81196,1.81215,1.81064,1.81215,26551368.0
2009-06-11 06:31:00,1.81225,1.81236,1.81218,1.81236,6567097.0
2009-06-11 06:32:00,1.81239,1.81239,1.81224,1.81224,31113117.0
2009-06-11 06:33:00,1.81212,1.81212,1.81197,1.81207,4701589.0
2009-06-11 06:34:00,1.8121,1.81215,1.81185,1.81185,7579588.0
2009-06-11 06:35:00,1.81178,1.81181,1.81035,1.81172,1950837.0
2009-06-11 06:36:00,1.81173,1.81191,1.81162,1.81191,6505174.0
2009-06-11 06:37:00,1.81186,1.81186,1.81136,1.8117,1382034.0
2009-06-11 06:38:00,1.81182,1.81197,1.81178,1.81197,7119865.0
2009-06-11 06:39:00,1.81195,1.81204,1.81185,1.812,20578431.0
2009-06-11 06:40:00,1.81197,1.81199,1.81188,1.81193,49416816.0
2009-06-11 06:41:00,1.81191,1.81191,1.81188,1.81189,5468315.0
2009-06-11 06:42:00,1.81161,1.81217,1.81161,1.81217,5129919.0
2009-06-11 06:43:00,1.81225,1.81256,1.81212,1.81256,6439654.0
2009-06-11 06:44:00,1.81249,1.81266,1.81244,1.81244,6283173.0
2009-06-11 06:45:00,1.81236,1.81236,1.81174,1.81216,4503262.0
2009-06-11 06:46:00,1.81229,1.8126,1.81229,1.81239,21075365.0
2009-06-11 06:47:00,1.81224,1.81224,1.81196,1.81196,22399632.0
2009-06-11 06:48:00,1.81191,1.81219,1.81184,1.81184,4395311.0
2009-06-11 06:49:00,1.8118,1.8118,1.81148,1.81148,9951091.0
2009-06-11 06:50:00,1.81151,1.81183,1.81151,1.81183,1841604.0
2009-06-11 06:51:00,1.81181,1.81208,1.81181,1.81208,10915171.0
2009-06-11 06:52:00,1.81209,1.8125,1.81209,1.81227,22437640.0
2009-06-11 06:53:00,1.81239,1.81264,1.81239,1.81242,4156037.0
2009-06-11 06:54:00,1.81236,1.81239,1.81231,1.81236,33996699.0
2009-06-11 06:55:00,1.8124,1.81251,1.8124,1.81241,7299770.0
2009-06-11 06:56:00,1.81243,1.81273,1.81243,1.81273,5284603.0
2009-06-11 06:57:00,1.81272,1.81295,1.81251,1.81291,9874833.0
2009-06-11 06:58:00,1.81283,1.81288,1.81269,1.81288,3538343.0
2009-06-11 06:59:00,1.81282,1.81282,1.81265,1.81267,16410708.0
2009-06-11 07:00:00,1.8126,1.8126,1.81211,1.81211,3716479.0
2009-06-11 07:01:00,1.81203,1.81203,1.81194,1.81196,4932656.0
2009-06-11 07:02:00,1.81201,1.81201,1.81183,1.81183,15408671.0
2009-06-11 07:03:00,1.81176,1.81201,1.81176,1.81201,8862706.0
2009-06-11 07:04:00,1.81202,1.81202,1.81191,1.81191,102138540.0
2009-06-11 07:05:00,1.8119,1.81217,1.81182,1.81214,7212763.0
2009-06-11 07:06:00,1.81225,1.81229,1.81215,1.81229,2118124.0
2009-06-11 07:07:00,1.81227,1.81236,1.81223,1.81223,1228355.0
2009-06-11 07:08:00,1.81219,1.81219,1.81193,1.8121,17233167.0
2009-06-11 07:09:00,1.81209,1.81227,1.81209,1.81227,14978978.0
2009-06-11 07:10:00,1.81218,1.81218,1.81188,1.81198,7202837.0
2009-06-11 07:11:00,1.81203,1.81222,1.81203,1.81208,7244521.0
2009-06-11 07:12:00,1.81199,1.81199,1.81171,1.81182,4834332.0
2009-06-11 07:13:00,1.81175,1.81175,1.81142,1.81163,16212364.0
2009-06-11 07:14:00,1.8117,1.81182,1.81149,1.81171,21507477.0
2009-06-11 07:15:00,1.8117,1.8117,1.81155,1.81156,17360508.0
2009-06-11 07:16:00,1.81156,1.81173,1.81156,1.81162,17966577.0
2009-06-11 07:17:00,1.81175,1.81198,1.81175,1.81176,9245633.0
2009-06-11 07:18:00,1.81172,1.81172,1.81153,1.8116,21831123.0
2009-06-11 07:19:00,1.81164,1.81176,1.81157,1.81172,7512370.0
2009-06-11 07:20:00,1.81171,1.81179,1.81157,1.81179,6251883.0
2009-06-11 07:21:00,1.81175,1.81178,1.8117,1.81176,1680321.0
2009-06-11 07:22:00,1.81133,1.81174,1.81133,1.81156,5871817.0
2009-06-11 07:23:00,1.81172,1.81195,1.81168,1.81195,8337858.0
2009-06-11 07:24:00,1.81205,1.81245,1.81204,1.81245,7832549.0
2009-06-11 07:25:00,1.81242,1.81262,1.81242,1.81262,10297652.0
2009-06-11 07:26:00,1.81279,1.81311,1.81276,1.81307,7680086.0
2009-06-11 07:27:00,1.81298,1.81298,1.81274,1.81274,13423676.0
2009-06-11 07:28:00,1.81266,1.81266,1.81243,1.8125,7072332.0
2009-06-11 07:29:00,1.81252,1.81252,1.81247,1.81247,8217806.0
2009-06-11 07:30:00,1.81251,1.81283,1.81251,1.81283,33126352.0
2009-06-11 07:31:00,1.81284,1.81287,1.8127,1.8127,7934678.0
2009-06-11 07:32:00,1.81245,1.81255,1.81236,1.81236,4273925.0
2009-06-11 07:33:00,1.81224,1.81224,1.81194,1.81194,23873073.0
2009-06-11 07:34:00,1.81201,1.81213,1.81187,1.81187,16068695.0
2009-06-11 07:35:00,1.81179,1.81179,1.81133,1.81146,3896648.0
2009-06-11 07:36:00,1.8114,1.81154,1.8114,1.81154,2841824.0
2009-06-11 07:37:00,1.81156,1.81156,1.81113,1.81146,3379100.0
2009-06-11 07:38:00,1.81148,1.81195,1.81148,1.81195,1731253.0
2009-06-11 07:39:00,1.81202,1.81214,1.81188,1.81212,6267950.0
2009-06-11 07:40:00,1.81201,1.81225,1.81057,1.81057,5353452.0
2009-06-11 07:41:00,1.81188,1.81202,1.81173,1.81202,5749622.0
2009-06-11 07:42:00,1.81216,1.81228,1.81216,1.81225,4229528.0
2009-06-11 07:43:00,1.81233,1.81242,1.81216,1.81237,109454752.0
2009-06-11 07:44:00,1.81233,1.81235,1.81211,1.81219,3101181.0
2009-06-11 07:45:00,1.81229,1.81239,1.81223,1.81227,6617364.0
2009-06-11 07:46:00,1.81217,1.81218,1.81185,1.81185,23498740.0
2009-06-11 07:47:00,1.81183,1.81201,1.81174,1.81201,11333305.0
2009-06-11 07:48:00,1.81197,1.81197,1.81134,1.81134,4808530.0
2009-06-11 07:49:00,1.81133,1.81171,1.81133,1.81171,3317671.0
2009-06-11 07:50:00,1.81173,1.81201,1.81173,1.81187,3860720.0
2009-06-11 07:51:00,1.81179,1.81189,1.81171,1.81189,2092817.0
2009-06-11 07:52:00,1.81185,1.81189,1.81166,1.81189,10014863.0
2009-06-11 07:53:00,1.81187,1.812,1.81181,1.81194,10180542.0
2009-06-11 07:54:00,1.8118,1.8118,1.81122,1.81134,7403937.0
2009-06-11 07:55:00,1.81148,1.81149,1.81127,1.81127,2179300.0
2009-06-11 07:56:00,1.81127,1.81127,1.81107,1.81126,45620558.0
2009-06-11 07:57:00,1.81127,1.81129,1.81105,1.81129,4295619.0
2009-06-11 07:58:00,1.81133,1.81147,1.81132,1.81144,13868789.0
2009-06-11 07:59:00,1.81145,1.81177,1.81138,1.81155,5718607.0
2009-06-11 08:00:00,1.81154,1.81154,1.81133,1.81133,12467310.0
2009-06-11 08:01:00,1.81133,1.81133,1.81057,1.81087,57150205.0
2009-06-11 08:02:00,1.81091,1.81091,1.81065,1.81068,4697255.0
2009-06-11 08:03:00,1.81078,1.81129,1.81078,1.81128,29067129.0
2009-06-11 08:04:00,1.81149,1.81176,1.81143,1.81176,2862342.0
2009-06-11 08:05:00,1.812,1.81257,1.812,1.81257,4709683.0
2009-06-11 08:06:00,1.81252,1.81252,1.81218,1.81232,3814190.0
2009-06-11 08:07:00,1.81214,1.81214,1.81145,1.81154,10648526.0
2009-06-11 08:08:00,1.81155,1.81155,1.81113,1.81135,12740668.0
2009-06-11 08:09:00,1.81135,1.81153,1.81135,1.81153,7083450.0
2009-06-11 08:10:00,1.81153,1.81156,1.81124,1.81124,3612218.0
2009-06-11 08:11:00,1.81121,1.81163,1.81121,1.81159,15277650.0
2009-06-11 08:12:00,1.81166,1.81217,1.81166,1.81217,34479574.0
2009-06-11 08:13:00,1.81207,1.81228,1.812,1.8122,15331843.0
2009-06-11 08:14:00,1.81211,1.81219,1.81191,1.81193,4010654.0
2009-06-11 08:15:00,1.81172,1.81172,1.81116,1.81116,37610100.0
2009-06-11 08:16:00,1.81117,1.8114,1.81117,1.8114,18671575.0
2009-06-11 08:17:00,1.8114,1.81143,1.8112,1.8114,1824622.0
2009-06-11 08:18:00,1.81141,1.81149,1.81129,1.81129,8616360.0
2009-06-11 08:19:00,1.81134,1.81143,1.81128,1.81137,8991781.0
2009-06-11 08:20:00,1.81134,1.81152,1.81134,1.81152,25232439.0
2009-06-11 08:21:00,1.81155,1.81175,1.81155,1.81175,23364645.0
2009-06-11 08:22:00,1.8118,1.81216,1.8118,1.81216,16409871.0
2009-06-11 08:23:00,1.81195,1.81195,1.8116,1.81164,4785326.0
2009-06-11 08:24:00,1.81155,1.81165,1.81146,1.81156,162072846.0
2009-06-11 08:25:00,1.81181,1.81201,1.81181,1.81195,9123245.0
2009-06-11 08:26:00,1.81181,1.81188,1.81167,1.81168,28480670.0
2009-06-11 08:27:00,1.81175,1.81188,1.81172,1.81174,31932950.0
2009-06-11 08:28:00,1.81179,1.81188,1.81173,1.81184,1783434.0
2009-06-11 08:29:00,1.8119,1.81203,1.8119,1.81202,2782408.0
2009-06-11 08:30:00,1.81219,1.81227,1.81144,1.81144,4492873.0
2009-06-11 08:31:00,1.81131,1.81136,1.8108,1.81136,5183924.0
2009-06-11 08:32:00,1.81142,1.81182,1.81142,1.81182,12214395.0
2009-06-11 08:33:00,1.81182,1.81205,1.81182,1.81203,1385360.0
2009-06-11 08:34:00,1.81211,1.81232,1.81211,1.81216,5519257.0
2009-06-11 08:35:00,1.81208,1.81208,1.81172,1.81172,3524607.0
2009-06-11 08:36:00,1.81172,1.81172,1.81156,1.81156,3499139.0
2009-06-11 08:37:00,1.81148,1.81148,1.81116,1.81142,14528724.0
2009-06-11 08:38:00,1.81133,1.81153,1.81112,1.81112,10177433.0
2009-06-11 08:39:00,1.81123,1.81141,1.81119,1.81141,3081875.0
2009-06-11 08:40:00,1.81147,1.81151,1.81134,1.81134,11967440.0
2009-06-11 08:41:00,1.81132,1.81134,1.81074,1.81074,8265717.0
2009-06-11 08:42:00,1.81079,1.81126,1.81069,1.81126,7229623.0
2009-06-11 08:43:00,1.81131,1.81147,1.81131,1.81141,2254072.0
2009-06-11 08:44:00,1.81146,1.81161,1.81139,1.81139,33799638.0
2009-06-11 08:45:00,1.81143,1.81161,1.81143,1.81161,3199692.0
2009-06-11 08:46:00,1.81165,1.81176,1.81155,1.81176,14037697.0
2009-06-11 08:47:00,1.81174,1.81184,1.81162,1.81171,5116653.0
2009-06-11 08:48:00,1.81188,1.81209,1.81188,1.81188,52315979.0
2009-06-11 08:49:00,1.81169,1.81169,1.81125,1.81125,4960815.0
2009-06-11 08:50:00,1.81113,1.81146,1.81085,1.81146,12636063.0
2009-06-11 08:51:00,1.81162,1.8119,1.81162,1.8117,14006999.0
2009-06-11 08:52:00,1.81173,1.81176,1.81156,1.81156,2227281.0
2009-06-11 08:53:00,1.81145,1.81161,1.81124,1.81124,29031250.0
2009-06-11 08:54:00,1.81124,1.81124,1.81089,1.81089,5556160.0
2009-06-11 08:55:00,1.81085,1.81085,1.81038,1.8104,4300528.0
2009-06-11 08:56:00,1.81043,1.81043,1.81032,1.81039,5567442.0
2009-06-11 08:57:00,1.81026,1.81026,1.8098,1.80999,5656727.0
2009-06-11 08:58:00,1.80998,1.80998,1.80966,1.80966,9421717.0
2009-06-11 08:59:00,1.80963,1.80963,1.80927,1.80942,24104868.0
2009-06-11 09:00:00,1.80939,1.80939,1.80715,1.80715,28670810.0
2009-06-11 09:01:00,1.80705,1.80705,1.80678,1.80697,2973796.0
2009-06-11 09:02:00,1.80716,1.80733,1.80716,1.80732,2490119.0
2009-06-11 09:03:00,1.80734,1.80772,1.80734,1.80769,5566212.0
2009-06-11 09:04:00,1.80775,1.80798,1.80775,1.80798,8069310.0
2009-06-11 09:05:00,1.80799,1.80856,1.80799,1.80847,22542288.0
2009-06-11 09:06:00,1.80854,1.8089,1.80846,1.8089,3157099.0
2009-06-11 09:07:00,1.80897,1.80897,1.80881,1.80883,8186495.0
2009-06-11 09:08:00,1.80871,1.8088,1.80856,1.8088,21304506.0
2009-06-11 09:09:00,1.80894,1.8092,1.80894,1.8092,32162079.0
2009-06-11 09:10:00,1.80928,1.80967,1.80927,1.80967,9499977.0
2009-06-11 09:11:00,1.80968,1.80985,1.80958,1.80985,9315385.0
2009-06-11 09:12:00,1.80989,1.81014,1.80989,1.81013,4827485.0
2009-06-11 09:13:00,1.81011,1.81011,1.80988,1.81007,9241943.0
2009-06-11 09:14:00,1.81022,1.81052,1.81022,1.81048,93556024.0
2009-06-11 09:15:00,1.81028,1.81028,1.80964,1.80969,5498665.0
2009-06-11 09:16:00,1.80966,1.80966,1.80897,1.80897,28717605.0
2009-06-11 09:17:00,1.80897,1.80906,1.80884,1.8089,1992135.0
2009-06-11 09:18:00,1.809,1.80918,1.809,1.80912,41104680.0
2009-06-11 09:19:00,1.80902,1.80913,1.8087,1.80913,103676847.0
2009-06-11 09:20:00,1.80913,1.80934,1.80913,1.80934,1736040.0
2009-06-11 09:21:00,1.80937,1.80969,1.80936,1.80969,16803696.0
2009-06-11 09:22:00,1.80952,1.80952,1.80922,1.80937,1394837.0
2009-06-11 09:23:00,1.80946,1.80973,1.80946,1.80973,6030851.0
2009-06-11 09:24:00,1.8098,1.80986,1.80965,1.80965,2152289.0
2009-06-11 09:25:00,1.8094,1.80956,1.80939,1.80956,9753261.0
2009-06-11 09:26:00,1.80969,1.80992,1.80969,1.80992,19130508.0
2009-06-11 09:27:00,1.80998,1.81012,1.80991,1.81005,7879801.0
2009-06-11 09:28:00,1.81018,1.81025,1.81015,1.81015,8925870.0
2009-06-11 09:29:00,1.81015,1.81015,1.80978,1.80988,7450564.0
2009-06-11 09:30:00,1.80985,1.80985,1.80922,1.80945,5978153.0
2009-06-11 09:31:00,1.80952,1.80952,1.80854,1.80862,59755488.0
2009-06-11 09:32:00,1.80862,1.80912,1.80862,1.80912,22783669.0
2009-06-11 09:33:00,1.8091,1.8091,1.80879,1.80879,23971039.0
2009-06-11 09:34:00,1.80868,1.80873,1.80856,1.80873,6420495.0
2009-06-11 09:35:00,1.80897,1.80925,1.80897,1.80925,6764426.0
2009-06-11 09:36:00,1.80924,1.80952,1.80899,1.80899,10186229.0
2009-06-11 09:37:00,1.80924,1.80924,1.809,1.80903,2353527.0
2009-06-11 09:38:00,1.80904,1.80941,1.809,1.80941,5872239.0
2009-06-11 09:39:00,1.80936,1.80954,1.80927,1.80927,20214197.0
2009-06-11 09:40:00,1.80932,1.80999,1.80932,1.80999,20821359.0
2009-06-11 09:41:00,1.81005,1.81019,1.80935,1.80935,5088643.0
2009-06-11 09:42:00,1.80919,1.80919,1.80849,1.80849,70666680.0
2009-06-11 09:43:00,1.80844,1.80844,1.80805,1.80823,4341225.0
2009-06-11 09:44:00,1.80845,1.80898,1.80845,1.80898,7812129.0
2009-06-11 09:45:00,1.80907,1.80934,1.80907,1.80934,5155534.0
2009-06-11 09:46:00,1.80941,1.80954,1.80939,1.80951,9892418.0
2009-06-11 09:47:00,1.80957,1.80977,1.80957,1.80973,5096329.0
2009-06-11 09:48:00,1.8098,1.80999,1.8098,1.80999,2593633.0
2009-06-11 09:49:00,1.80999,1.81031,1.80983,1.80984,36700698.0
2009-06-11 09:50:00,1.80979,1.80992,1.80973,1.80977,4384772.0
2009-06-11 09:51:00,1.80964,1.80973,1.8094,1.8094,7344415.0
2009-06-11 09:52:00,1.80949,1.80949,1.80827,1.80827,26397132.0
2009-06-11 09:53:00,1.80833,1.80838,1.80833,1.80836,1042703.0
2009-06-11 09:54:00,1.80837,1.8086,1.80836,1.8085,7226031.0
2009-06-11 09:55:00,1.80833,1.80853,1.80833,1.80853,5498020.0
2009-06-11 09:56:00,1.80844,1.80844,1.80806,1.80808,4439718.0
2009-06-11 09:57:00,1.80816,1.80828,1.80816,1.80828,17706202.0
2009-06-11 09:58:00,1.80826,1.80833,1.80815,1.80815,39870393.0
2009-06-11 09:59:00,1.80823,1.80869,1.80823,1.80869,14866900.0
2009-06-11 10:00:00,1.80873,1.80873,1.80851,1.80851,33635456.0
2009-06-11 10:01:00,1.80841,1.80841,1.80813,1.80826,16010006.0
2009-06-11 10:02:00,1.80835,1.80856,1.80833,1.80855,8297294.0
2009-06-11 10:03:00,1.8087,1.80881,1.80858,1.80865,10647409.0
2009-06-11 10:04:00,1.80884,1.80926,1.80884,1.80926,6280774.0
2009-06-11 10:05:00,1.8093,1.80948,1.8093,1.80948,6859808.0
2009-06-11 10:06:00,1.80938,1.80943,1.80921,1.80921,16913332.0
2009-06-11 10:07:00,1.80913,1.80938,1.80882,1.80938,6646669.0
2009-06-11 10:08:00,1.80936,1.80936,1.80915,1.80915,65608725.0
2009-06-11 10:09:00,1.80917,1.80929,1.80917,1.80929,6740421.0
2009-06-11 10:10:00,1.80932,1.80949,1.80932,1.80939,9308157.0
2009-06-11 10:11:00,1.80939,1.80964,1.80939,1.80964,8697815.0
2009-06-11 10:12:00,1.80965,1.80965,1.80936,1.80954,6001698.0
2009-06-11 10:13:00,1.80954,1.80988,1.80952,1.80988,6373057.0
2009-06-11 10:14:00,1.80997,1.80997,1.80965,1.80965,15299031.0
2009-06-11 10:15:00,1.80961,1.80967,1.80951,1.80951,92038518.0
2009-06-11 10:16:00,1.80946,1.80956,1.80937,1.80956,4631109.0
2009-06-11 10:17:00,1.80971,1.80979,1.8096,1.80976,6012602.0
2009-06-11 10:18:00,1.80961,1.80961,1.80948,1.80948,4802961.0
2009-06-11 10:19:00,1.80947,1.80947,1.80909,1.80909,7596596.0
2009-06-11 10:20:00,1.80897,1.80897,1.80882,1.80882,6650590.0
2009-06-11 10:21:00,1.80864,1.80867,1.80846,1.80846,1741036.0
2009-06-11 10:22:00,1.80851,1.80892,1.80847,1.80892,3937405.0
2009-06-11 10:23:00,1.80892,1.80892,1.80825,1.80825,8183240.0
2009-06-11 10:24:00,1.80837,1.80858,1.80837,1.80852,108557497.0
2009-06-11 10:25:00,1.80861,1.80874,1.80851,1.80868,2073588.0
2009-06-11 10:26:00,1.809,1.80968,1.809,1.80968,11750880.0
2009-06-11 10:27:00,1.80981,1.81001,1.80981,1.8099,4876138.0
2009-06-11 10:28:00,1.80975,1.80975,1.80962,1.80975,8900739.0
2009-06-11 10:29:00,1.80967,1.81013,1.80967,1.81013,5509766.0
2009-06-11 10:30:00,1.8103,1.81085,1.8103,1.81085,3709012.0
2009-06-11 10:31:00,1.81089,1.81098,1.81058,1.81058,5111971.0
2009-06-11 10:32:00,1.81057,1.81061,1.81046,1.81056,12033758.0
2009-06-11 10:33:00,1.81067,1.81089,1.81064,1.81089,3654537.0
2009-06-11 10:34:00,1.81089,1.8111,1.81089,1.8111,14866982.0
2009-06-11 10:35:00,1.81112,1.81131,1.81112,1.81121,7561610.0
2009-06-11 10:36:00,1.81139,1.81164,1.81139,1.81157,5750481.0
2009-06-11 10:37:00,1.81149,1.81149,1.81094,1.81094,4099437.0
2009-06-11 10:38:00,1.81091,1.81119,1.81088,1.81119,18918129.0
2009-06-11 10:39:00,1.81127,1.81136,1.81088,1.81088,1771815.0
2009-06-11 10:40:00,1.81087,1.811,1.81084,1.81086,8794956.0
2009-06-11 10:41:00,1.81079,1.81085,1.81057,1.81057,11297855.0
2009-06-11 10:42:00,1.8103,1.81035,1.81017,1.8102,4315684.0
2009-06-11 10:43:00,1.81021,1.81067,1.81021,1.81067,9030593.0
2009-06-11 10:44:00,1.81061,1.81075,1.81055,1.81075,8788019.0
2009-06-11 10:45:00,1.81089,1.81128,1.81089,1.81128,15919929.0
2009-06-11 10:46:00,1.81128,1.81147,1.81128,1.81147,7325934.0
2009-06-11 10:47:00,1.81151,1.81173,1.81151,1.81161,5248583.0
2009-06-11 10:48:00,1.81176,1.81206,1.81158,1.81206,10826491.0
2009-06-11 10:49:00,1.81204,1.81215,1.81202,1.81214,6597855.0
2009-06-11 10:50:00,1.81221,1.81232,1.81182,1.81182,4639690.0
2009-06-11 10:51:00,1.81175,1.81175,1.81153,1.81161,11405446.0
2009-06-11 10:52:00,1.81176,1.81221,1.81172,1.81221,17585672.0
2009-06-11 10:53:00,1.81233,1.8125,1.8123,1.8125,2623741.0
2009-06-11 10:54:00,1.81256,1.81284,1.81251,1.81284,48915553.0
2009-06-11 10:55:00,1.81308,1.81338,1.81308,1.8132,4230113.0
2009-06-11 10:56:00,1.81315,1.81325,1.81313,1.81325,68025776.0
2009-06-11 10:57:00,1.81325,1.8134,1.81325,1.81336,45426425.0
2009-06-11 10:58:00,1.81336,1.81345,1.81326,1.81334,3453550.0
2009-06-11 10:59:00,1.81359,1.8138,1.81344,1.81344,3198079.0
2009-06-11 11:00:00,1.8134,1.8134,1.81304,1.81304,9530240.0
2009-06-11 11:01:00,1.81308,1.81375,1.81308,1.81375,9623918.0
2009-06-11 11:02:00,1.81378,1.81391,1.81378,1.81383,13123536.0
2009-06-11 11:03:00,1.81389,1.81389,1.81347,1.81366,13605477.0
2009-06-11 11:04:00,1.81377,1.81418,1.81377,1.81416,5034381.0
2009-06-11 11:05:00,1.81426,1.81426,1.81373,1.81373,2149793.0
2009-06-11 11:06:00,1.81381,1.81426,1.81362,1.81426,10452557.0
2009-06-11 11:07:00,1.81424,1.81433,1.81405,1.81433,8503733.0
2009-06-11 11:08:00,1.81434,1.8144,1.81428,1.8144,3815658.0
2009-06-11 11:09:00,1.81456,1.81463,1.81455,1.81456,5053143.0
2009-06-11 11:10:00,1.81457,1.81478,1.81446,1.81446,22501579.0
2009-06-11 11:11:00,1.8143,1.8143,1.81357,1.81357,5844667.0
2009-06-11 11:12:00,1.81348,1.81387,1.81348,1.81385,35160768.0
2009-06-11 11:13:00,1.81387,1.81399,1.81375,1.81399,16298921.0
2009-06-11 11:14:00,1.81406,1.81413,1.81392,1.81392,3469133.0
2009-06-11 11:15:00,1.81396,1.81404,1.81393,1.81404,23280744.0
2009-06-11 11:16:00,1.8141,1.81422,1.8141,1.81422,5326542.0
2009-06-11 11:17:00,1.81415,1.81426,1.81396,1.81396,4972329.0
2009-06-11 11:18:00,1.81389,1.81394,1.81376,1.81389,1416598.0
2009-06-11 11:19:00,1.81375,1.81376,1.81349,1.81349,7993807.0
2009-06-11 11:20:00,1.81347,1.81347,1.81319,1.81326,2651570.0
2009-06-11 11:21:00,1.81328,1.81328,1.81283,1.81292,13173489.0
2009-06-11 11:22:00,1.81286,1.81286,1.8122,1.8122,27941359.0
2009-06-11 11:23:00,1.8124,1.81279,1.81131,1.81279,8555979.0
2009-06-11 11:24:00,1.81287,1.81302,1.81281,1.81302,2796385.0
2009-06-11 11:25:00,1.81305,1.81326,1.81303,1.81326,3793849.0
2009-06-11 11:26:00,1.81319,1.81354,1.81319,1.81354,13506509.0
2009-06-11 11:27:00,1.81378,1.81378,1.8132,1.8132,1893820.0
2009-06-11 11:28:00,1.81158,1.81314,1.81158,1.81314,14173633.0
2009-06-11 11:29:00,1.813,1.81331,1.8128,1.81331,6890003.0
2009-06-11 11:30:00,1.81339,1.81339,1.81305,1.81305,12025677.0
2009-06-11 11:31:00,1.81303,1.8137,1.81303,1.8137,7226907.0
2009-06-11 11:32:00,1.81376,1.81423,1.81376,1.81423,18670058.0
2009-06-11 11:33:00,1.81429,1.81448,1.81395,1.81448,12565241.0
2009-06-11 11:34:00,1.81443,1.81474,1.81443,1.81472,7293612.0
2009-06-11 11:35:00,1.81475,1.81488,1.81448,1.81457,7441876.0
2009-06-11 11:36:00,1.81454,1.81454,1.81399,1.81399,7991829.0
2009-06-11 11:37:00,1.81402,1.81412,1.81396,1.81412,32487887.0
2009-06-11 11:38:00,1.81418,1.81462,1.81418,1.81462,18743386.0
2009-06-11 11:39:00,1.81471,1.81507,1.81471,1.81507,7742108.0
2009-06-11 11:40:00,1.81514,1.8152,1.81494,1.81494,7891218.0
2009-06-11 11:41:00,1.81487,1.81487,1.81462,1.81485,2173290.0
2009-06-11 11:42:00,1.81485,1.81485,1.8147,1.8147,3398062.0
2009-06-11 11:43:00,1.81467,1.81469,1.81452,1.81452,2354266.0
2009-06-11 11:44:00,1.81449,1.81449,1.81418,1.81418,4113086.0
2009-06-11 11:45:00,1.8143,1.81452,1.81424,1.81424,8868000.0
2009-06-11 11:46:00,1.81408,1.81413,1.81392,1.81413,8119059.0
2009-06-11 11:47:00,1.8141,1.81433,1.81408,1.81408,4724634.0
2009-06-11 11:48:00,1.81407,1.81407,1.81365,1.81376,18061417.0
2009-06-11 11:49:00,1.81373,1.81373,1.81341,1.81361,7911592.0
2009-06-11 11:50:00,1.81357,1.81357,1.81323,1.81323,33376120.0
2009-06-11 11:51:00,1.81316,1.81343,1.81316,1.81341,8716570.0
2009-06-11 11:52:00,1.81349,1.81376,1.81349,1.81355,2977074.0
2009-06-11 11:53:00,1.81366,1.81399,1.81366,1.81399,4992939.0
2009-06-11 11:54:00,1.81404,1.8141,1.81397,1.81397,9317229.0
2009-06-11 11:55:00,1.81394,1.81394,1.81376,1.81382,4080507.0
2009-06-11 11:56:00,1.81375,1.81375,1.8135,1.8135,9281112.0
2009-06-11 11:57:00,1.8134,1.8134,1.81304,1.81318,5441069.0
2009-06-11 11:58:00,1.81297,1.813,1.81271,1.813,32226050.0
2009-06-11 11:59:00,1.81302,1.81326,1.81302,1.81326,6251583.0
2009-06-11 12:00:00,1.8133,1.81372,1.8133,1.81364,4937617.0
2009-06-11 12:01:00,1.81364,1.81364,1.81324,1.81325,4906813.0
2009-06-11 12:02:00,1.8132,1.81346,1.81306,1.81346,3346771.0
2009-06-11 12:03:00,1.81345,1.81375,1.81345,1.81375,5711384.0
2009-06-11 12:04:00,1.81375,1.81427,1.81375,1.81423,7817435.0
2009-06-11 12:05:00,1.81442,1.81444,1.81427,1.81444,4936160.0
2009-06-11 12:06:00,1.81445,1.81459,1.81412,1.81412,7782778.0
2009-06-11 12:07:00,1.81406,1.81406,1.81368,1.81368,2850063.0
2009-06-11 12:08:00,1.81349,1.81358,1.81308,1.81358,29552350.0
2009-06-11 12:09:00,1.81368,1.81418,1.81368,1.81418,5939911.0
2009-06-11 12:10:00,1.81438,1.81494,1.81438,1.81494,11810907.0
2009-06-11 12:11:00,1.81479,1.81479,1.81413,1.81413,24343652.0
2009-06-11 12:12:00,1.81413,1.81436,1.81413,1.81422,28651103.0
2009-06-11 12:13:00,1.81412,1.81413,1.81392,1.81413,19959974.0
2009-06-11 12:14:00,1.8141,1.81442,1.8141,1.81442,4000607.0
2009-06-11 12:15:00,1.81447,1.81454,1.8142,1.81454,5736003.0
2009-06-11 12:16:00,1.81466,1.81481,1.81437,1.81481,6383856.0
2009-06-11 12:17:00,1.81503,1.81526,1.81497,1.81516,4335011.0
2009-06-11 12:18:00,1.81528,1.81537,1.81528,1.81537,4992378.0
2009-06-11 12:19:00,1.81533,1.81533,1.81491,1.81491,4603425.0
2009-06-11 12:20:00,1.81494,1.81494,1.81432,1.81434,26038830.0
2009-06-11 12:21:00,1.81426,1.81426,1.81388,1.81388,10919401.0
2009-06-11 12:22:00,1.81384,1.81408,1.81384,1.81385,8971770.0
2009-06-11 12:23:00,1.81378,1.8141,1.8135,1.8135,5770627.0
2009-06-11 12:24:00,1.81387,1.81415,1.8138,1.8138,7431832.0
2009-06-11 12:25:00,1.8139,1.81412,1.81373,1.81412,3021399.0
2009-06-11 12:26:00,1.81431,1.81475,1.81431,1.81475,27815996.0
2009-06-11 12:27:00,1.81483,1.81497,1.81476,1.81497,8159744.0
2009-06-11 12:28:00,1.81506,1.81512,1.81482,1.81482,2188848.0
2009-06-11 12:29:00,1.81493,1.81504,1.81479,1.81504,1733351.0
2009-06-11 12:30:00,1.81501,1.81501,1.81473,1.81483,8403448.0
2009-06-11 12:31:00,1.81486,1.81494,1.81486,1.81488,4030532.0
2009-06-11 12:32:00,1.81471,1.81479,1.81445,1.81466,7714070.0
2009-06-11 12:33:00,1.81484,1.81549,1.81484,1.81549,5484833.0
2009-06-11 12:34:00,1.81554,1.81554,1.81477,1.8154,14776946.0
2009-06-11 12:35:00,1.81538,1.81544,1.81526,1.81544,14953619.0
2009-06-11 12:36:00,1.81537,1.8154,1.81459,1.81459,12658129.0
2009-06-11 12:37:00,1.81472,1.81484,1.8146,1.8146,4371064.0
2009-06-11 12:38:00,1.81465,1.81502,1.81465,1.81502,12600320.0
2009-06-11 12:39:00,1.815,1.81507,1.81496,1.81497,11003880.0
2009-06-11 12:40:00,1.81492,1.81501,1.81488,1.81497,9336225.0
2009-06-11 12:41:00,1.81468,1.8149,1.81468,1.8148,18750140.0
2009-06-11 12:42:00,1.81463,1.8147,1.81436,1.81444,11072732.0
2009-06-11 12:43:00,1.81457,1.81497,1.81457,1.81497,2003956.0
2009-06-11 12:44:00,1.81503,1.81509,1.81487,1.81487,5873784.0
2009-06-11 12:45:00,1.81477,1.81477,1.81422,1.81427,6296474.0
2009-06-11 12:46:00,1.81433,1.81446,1.81424,1.81446,32291588.0
2009-06-11 12:47:00,1.81452,1.81455,1.8144,1.81455,8671138.0
2009-06-11 12:48:00,1.81447,1.81447,1.81418,1.81436,8389913.0
2009-06-11 12:49:00,1.81424,1.81424,1.81359,1.81395,4196654.0
2009-06-11 12:50:00,1.81383,1.81383,1.81359,1.81359,4752311.0
2009-06-11 12:51:00,1.81362,1.81377,1.8136,1.81377,9342707.0
2009-06-11 12:52:00,1.81383,1.81413,1.81371,1.81413,12302808.0
2009-06-11 12:53:00,1.81417,1.81439,1.81291,1.81417,4137589.0
2009-06-11 12:54:00,1.81428,1.81428,1.81397,1.81424,3550262.0
2009-06-11 12:55:00,1.81436,1.81437,1.81428,1.81437,31473975.0
2009-06-11 12:56:00,1.81425,1.81475,1.81425,1.81475,15795453.0
2009-06-11 12:57:00,1.81479,1.81479,1.81435,1.81435,21076419.0
2009-06-11 12:58:00,1.81425,1.81425,1.81384,1.81415,7676286.0
2009-06-11 12:59:00,1.81423,1.81424,1.81395,1.814,44713916.0
2009-06-11 13:00:00,1.81373,1.81382,1.81345,1.81382,7702966.0
2009-06-11 13:01:00,1.81383,1.81392,1.81377,1.81392,6173912.0
2009-06-11 13:02:00,1.81401,1.81402,1.81394,1.81394,18362188.0
2009-06-11 13:03:00,1.81387,1.81417,1.81385,1.81417,13701995.0
2009-06-11 13:04:00,1.81428,1.81452,1.81428,1.81439,2964305.0
2009-06-11 13:05:00,1.81433,1.81433,1.81419,1.81431,1908686.0
2009-06-11 13:06:00,1.81434,1.81468,1.81434,1.81468,5811935.0
2009-06-11 13:07:00,1.81455,1.81455,1.81405,1.81405,7197237.0
2009-06-11 13:08:00,1.81388,1.81388,1.81368,1.81368,4281126.0
2009-06-11 13:09:00,1.81364,1.81369,1.81312,1.81312,2241080.0
2009-06-11 13:10:00,1.81316,1.81393,1.81316,1.81383,12143520.0
2009-06-11 13:11:00,1.81385,1.81418,1.81385,1.81416,9106135.0
2009-06-11 13:12:00,1.81442,1.81466,1.81441,1.81466,3217939.0
2009-06-11 13:13:00,1.81488,1.81522,1.81488,1.81521,7730110.0
2009-06-11 13:14:00,1.81513,1.81522,1.81501,1.81504,12976164.0
2009-06-11 13:15:00,1.81507,1.81534,1.81507,1.81534,8474259.0
2009-06-11 13:16:00,1.81538,1.81561,1.81538,1.81561,16416872.0
2009-06-11 13:17:00,1.81565,1.81593,1.81565,1.81593,3758880.0
2009-06-11 13:18:00,1.81598,1.81625,1.81597,1.81625,34115184.0
2009-06-11 13:19:00,1.81611,1.81623,1.81561,1.81561,26969369.0
2009-06-11 13:20:00,1.81566,1.81566,1.81536,1.81536,17931668.0
2009-06-11 13:21:00,1.81508,1.81508,1.81445,1.81445,15841330.0
2009-06-11 13:22:00,1.81483,1.81495,1.81472,1.81495,7242571.0
2009-06-11 13:23:00,1.81489,1.81516,1.81489,1.81513,8309060.0
2009-06-11 13:24:00,1.81522,1.81542,1.81493,1.81537,5528286.0
2009-06-11 13:25:00,1.81547,1.81571,1.81542,1.81542,11033032.0
2009-06-11 13:26:00,1.81536,1.81563,1.81527,1.81527,11266748.0
2009-06-11 13:27:00,1.81532,1.81533,1.81522,1.81522,3797843.0
2009-06-11 13:28:00,1.81519,1.81559,1.81519,1.81559,19325397.0
2009-06-11 13:29:00,1.81559,1.81567,1.81518,1.81518,4891747.0
2009-06-11 13:30:00,1.81506,1.81544,1.81506,1.81544,6935982.0
2009-06-11 13:31:00,1.81545,1.8155,1.81515,1.81515,7382670.0
2009-06-11 13:32:00,1.81513,1.81518,1.815,1.815,97583148.0
2009-06-11 13:33:00,1.81478,1.81498,1.81458,1.81498,6790699.0
2009-06-11 13:34:00,1.81505,1.81516,1.81475,1.81475,18211712.0
2009-06-11 13:35:00,1.81465,1.81481,1.81465,1.81481,2125910.0
2009-06-11 13:36:00,1.81479,1.81486,1.81465,1.81486,5349568.0
2009-06-11 13:37:00,1.8149,1.81519,1.8149,1.81507,6968702.0
2009-06-11 13:38:00,1.81518,1.81526,1.81511,1.81511,11035782.0
2009-06-11 13:39:00,1.815,1.815,1.81452,1.81452,26296864.0
2009-06-11 13:40:00,1.81457,1.81468,1.81447,1.81447,5766768.0
2009-06-11 13:41:00,1.81433,1.81433,1.81384,1.81416,16622651.0
2009-06-11 13:42:00,1.81403,1.8143,1.81388,1.81388,53591480.0
2009-06-11 13:43:00,1.81437,1.81481,1.81437,1.81481,1501217.0
2009-06-11 13:44:00,1.81486,1.81493,1.8148,1.81493,9382127.0
2009-06-11 13:45:00,1.81489,1.81495,1.81485,1.81485,13507890.0
2009-06-11 13:46:00,1.8148,1.8149,1.8148,1.81483,6999394.0
2009-06-11 13:47:00,1.81472,1.81494,1.81464,1.81494,10457047.0
2009-06-11 13:48:00,1.81502,1.81528,1.81502,1.81521,3813559.0
2009-06-11 13:49:00,1.81516,1.81516,1.81478,1.81478,14328273.0
2009-06-11 13:50:00,1.81473,1.81493,1.81473,1.81493,5149090.0
2009-06-11 13:51:00,1.81499,1.81499,1.81436,1.81436,1512532.0
2009-06-11 13:52:00,1.81439,1.8146,1.81439,1.81457,5615604.0
2009-06-11 13:53:00,1.81466,1.81501,1.81461,1.81501,8736678.0
2009-06-11 13:54:00,1.815,1.81504,1.81494,1.81494,1484109.0
2009-06-11 13:55:00,1.81493,1.81509,1.81472,1.81509,7554659.0
2009-06-11 13:56:00,1.81504,1.81504,1.81399,1.81399,32781231.0
2009-06-11 13:57:00,1.8139,1.81394,1.81372,1.81394,8925196.0
2009-06-11 13:58:00,1.814,1.8141,1.81389,1.81389,4923665.0
2009-06-11 13:59:00,1.81386,1.81386,1.81348,1.81353,6135720.0
2009-06-11 14:00:00,1.81354,1.81363,1.81354,1.81361,5400138.0
2009-06-11 14:01:00,1.81352,1.81363,1.81351,1.81363,10278067.0
2009-06-11 14:02:00,1.81359,1.81385,1.81346,1.81346,1539211.0
2009-06-11 14:03:00,1.81364,1.81368,1.81349,1.81367,7622767.0
2009-06-11 14:04:00,1.81387,1.81411,1.81385,1.81411,10507138.0
2009-06-11 14:05:00,1.81411,1.81447,1.81407,1.81447,3056973.0
2009-06-11 14:06:00,1.81441,1.81441,1.81418,1.81428,15270176.0
2009-06-11 14:07:00,1.81429,1.8143,1.81393,1.81393,11450627.0
2009-06-11 14:08:00,1.81378,1.81378,1.81336,1.81336,7826443.0
2009-06-11 14:09:00,1.81354,1.81417,1.81354,1.81417,24183782.0
2009-06-11 14:10:00,1.81429,1.81435,1.81407,1.81423,2534908.0
2009-06-11 14:11:00,1.81436,1.81436,1.81405,1.81405,6117306.0
2009-06-11 14:12:00,1.81382,1.81382,1.81329,1.81329,5500123.0
2009-06-11 14:13:00,1.81318,1.81318,1.81293,1.81293,5264340.0
2009-06-11 14:14:00,1.81297,1.81299,1.81287,1.81294,3677306.0
2009-06-11 14:15:00,1.81294,1.81303,1.81263,1.81263,11310272.0
2009-06-11 14:16:00,1.8127,1.8127,1.81174,1.81174,75804718.0
2009-06-11 14:17:00,1.8118,1.81188,1.81175,1.81181,1845365.0
2009-06-11 14:18:00,1.81184,1.81189,1.81154,1.81154,2910104.0
2009-06-11 14:19:00,1.81141,1.81209,1.81141,1.81209,6715445.0
2009-06-11 14:20:00,1.81224,1.81239,1.81209,1.81239,3116362.0
2009-06-11 14:21:00,1.81242,1.81247,1.81229,1.81243,9596563.0
2009-06-11 14:22:00,1.81236,1.81236,1.81156,1.81227,2516618.0
2009-06-11 14:23:00,1.81237,1.81303,1.81237,1.81303,10073472.0
2009-06-11 14:24:00,1.81318,1.81368,1.81318,1.81368,3791441.0
2009-06-11 14:25:00,1.81372,1.81407,1.81372,1.81407,6798586.0
2009-06-11 14:26:00,1.81404,1.81413,1.81397,1.81403,10637778.0
2009-06-11 14:27:00,1.81391,1.81418,1.81385,1.81418,7785085.0
2009-06-11 14:28:00,1.81422,1.81435,1.81399,1.81405,116981480.0
2009-06-11 14:29:00,1.81414,1.81417,1.81371,1.81405,8743759.0
2009-06-11 14:30:00,1.81403,1.81409,1.81347,1.81347,3366642.0
2009-06-11 14:31:00,1.81346,1.81346,1.81311,1.81325,4066733.0
2009-06-11 14:32:00,1.81331,1.81336,1.81319,1.8132,19379982.0
2009-06-11 14:33:00,1.81332,1.81389,1.81332,1.81386,4274410.0
2009-06-11 14:34:00,1.81381,1.81381,1.81343,1.81343,6489845.0
2009-06-11 14:35:00,1.81368,1.81401,1.81368,1.81401,7159103.0
2009-06-11 14:36:00,1.81407,1.81435,1.81407,1.81435,4236930.0
2009-06-11 14:37:00,1.81425,1.81468,1.81425,1.81468,9804292.0
2009-06-11 14:38:00,1.81451,1.81464,1.81436,1.81436,5549690.0
2009-06-11 14:39:00,1.81432,1.81456,1.81428,1.81456,92546546.0
2009-06-11 14:40:00,1.81471,1.81559,1.81471,1.81558,4619662.0
2009-06-11 14:41:00,1.81558,1.81587,1.81558,1.81587,2957146.0
2009-06-11 14:42:00,1.81607,1.81637,1.81607,1.81637,96262874.0
2009-06-11 14:43:00,1.81646,1.81717,1.81646,1.81708,7637366.0
2009-06-11 14:44:00,1.81708,1.81708,1.81674,1.81702,13208487.0
2009-06-11 14:45:00,1.81713,1.8175,1.81711,1.8175,3147865.0
2009-06-11 14:46:00,1.81738,1.81738,1.81661,1.81661,13672725.0
2009-06-11 14:47:00,1.81651,1.81651,1.81592,1.81592,4373144.0
2009-06-11 14:48:00,1.816,1.816,1.81521,1.81532,73234880.0
2009-06-11 14:49:00,1.81515,1.8155,1.81515,1.8155,5264875.0
2009-06-11 14:50:00,1.81548,1.81573,1.81525,1.81573,3652989.0
2009-06-11 14:51:00,1.81594,1.81612,1.81594,1.81599,3339218.0
2009-06-11 14:52:00,1.81549,1.81576,1.81541,1.81547,4419118.0
2009-06-11 14:53:00,1.81566,1.81579,1.81559,1.81567,33149816.0
2009-06-11 14:54:00,1.81576,1.81603,1.81576,1.81601,2486955.0
2009-06-11 14:55:00,1.81605,1.81634,1.81597,1.81632,7175769.0
2009-06-11 14:56:00,1.8164,1.81669,1.81634,1.81669,7843786.0
2009-06-11 14:57:00,1.8166,1.8166,1.8161,1.8161,9375405.0
2009-06-11 14:58:00,1.81609,1.81609,1.8159,1.81597,63882858.0
2009-06-11 14:59:00,1.81566,1.81584,1.8156,1.81584,4860275.0
2009-06-11 15:00:00,1.81597,1.81618,1.81586,1.81586,2381431.0
2009-06-11 15:01:00,1.81562,1.81562,1.8153,1.8153,3900661.0
2009-06-11 15:02:00,1.8152,1.81591,1.8152,1.81591,4322290.0
2009-06-11 15:03:00,1.81592,1.81613,1.81592,1.81613,11256018.0
2009-06-11 15:04:00,1.81628,1.81628,1.81516,1.81538,31484502.0
2009-06-11 15:05:00,1.81531,1.81532,1.81509,1.81513,6074215.0
2009-06-11 15:06:00,1.81497,1.81497,1.81423,1.81423,52085450.0
2009-06-11 15:07:00,1.81423,1.81423,1.81394,1.81394,6959252.0
2009-06-11 15:08:00,1.81398,1.81398,1.81371,1.81371,8513459.0
2009-06-11 15:09:00,1.81364,1.81364,1.81347,1.81349,17324286.0
2009-06-11 15:10:00,1.81328,1.81337,1.81313,1.81313,8210256.0
2009-06-11 15:11:00,1.81312,1.81312,1.81278,1.81278,5024390.0
2009-06-11 15:12:00,1.81293,1.81326,1.81289,1.81308,8267295.0
2009-06-11 15:13:00,1.81293,1.81305,1.81272,1.81272,3085700.0
2009-06-11 15:14:00,1.81291,1.81377,1.81291,1.81371,193761296.0
2009-06-11 15:15:00,1.81356,1.81356,1.81305,1.81338,3790431.0
2009-06-11 15:16:00,1.81343,1.81353,1.81332,1.81353,23889919.0
2009-06-11 15:17:00,1.81352,1.81362,1.81352,1.81354,2483341.0
2009-06-11 15:18:00,1.81362,1.81362,1.81319,1.81322,12778331.0
2009-06-11 15:19:00,1.81329,1.81418,1.81329,1.81418,6087856.0
2009-06-11 15:20:00,1.81426,1.81498,1.81426,1.81498,4170148.0
2009-06-11 15:21:00,1.81498,1.81507,1.81484,1.81504,2315291.0
2009-06-11 15:22:00,1.81503,1.81503,1.81474,1.81474,3108112.0
2009-06-11 15:23:00,1.81474,1.81482,1.81454,1.8148,5451708.0
2009-06-11 15:24:00,1.81485,1.81504,1.81476,1.81485,15331624.0
2009-06-11 15:25:00,1.81492,1.81494,1.81469,1.81469,3981166.0
2009-06-11 15:26:00,1.81471,1.81471,1.8141,1.81429,54360207.0
2009-06-11 15:27:00,1.81433,1.81433,1.81379,1.81379,10044627.0
2009-06-11 15:28:00,1.81377,1.81379,1.81351,1.81351,9273582.0
2009-06-11 15:29:00,1.81331,1.81334,1.81284,1.81284,6083783.0
2009-06-11 15:30:00,1.81294,1.81335,1.81278,1.81324,155144400.0
2009-06-11 15:31:00,1.81336,1.81373,1.81336,1.8136,3583650.0
2009-06-11 15:32:00,1.81361,1.81366,1.81349,1.81349,63696520.0
2009-06-11 15:33:00,1.81331,1.81331,1.81288,1.813,6974573.0
2009-06-11 15:34:00,1.81302,1.81319,1.81277,1.81319,5424338.0
2009-06-11 15:35:00,1.81338,1.8135,1.81325,1.81339,9689451.0
2009-06-11 15:36:00,1.81332,1.81345,1.81325,1.81325,7476184.0
2009-06-11 15:37:00,1.81331,1.81364,1.81329,1.81361,7907041.0
2009-06-11 15:38:00,1.81367,1.81396,1.81367,1.81396,1373948.0
2009-06-11 15:39:00,1.81396,1.81414,1.81381,1.81381,5217005.0
2009-06-11 15:40:00,1.81372,1.81374,1.81346,1.81346,6577271.0
2009-06-11 15:41:00,1.81352,1.81381,1.81347,1.81381,9027225.0
2009-06-11 15:42:00,1.81381,1.81404,1.81368,1.81404,2849981.0
2009-06-11 15:43:00,1.81408,1.81415,1.81397,1.81399,6344277.0
2009-06-11 15:44:00,1.8141,1.81441,1.81409,1.81441,130488735.0
2009-06-11 15:45:00,1.81428,1.81428,1.81375,1.81401,3975464.0
2009-06-11 15:46:00,1.81387,1.81387,1.81352,1.81357,6614426.0
2009-06-11 15:47:00,1.81351,1.81351,1.81314,1.81314,3277217.0
2009-06-11 15:48:00,1.81325,1.81351,1.81325,1.81338,1811029.0
2009-06-11 15:49:00,1.81326,1.81342,1.81317,1.81342,5415958.0
2009-06-11 15:50:00,1.81349,1.81359,1.81315,1.81315,5943666.0
2009-06-11 15:51:00,1.81318,1.81335,1.81306,1.81306,7701127.0
2009-06-11 15:52:00,1.81301,1.81349,1.81301,1.81348,18942241.0
2009-06-11 15:53:00,1.81353,1.8137,1.81353,1.81364,4059669.0
2009-06-11 15:54:00,1.81374,1.81406,1.81374,1.81406,7280590.0
2009-06-11 15:55:00,1.81406,1.81425,1.81406,1.81425,5481108.0
2009-06-11 15:56:00,1.81431,1.81508,1.81431,1.81508,35173269.0
2009-06-11 15:57:00,1.81529,1.81562,1.81529,1.81562,4913154.0
2009-06-11 15:58:00,1.81575,1.8161,1.81575,1.8161,38163780.0
2009-06-11 15:59:00,1.8162,1.81634,1.8162,1.81627,18033449.0
2009-06-11 16:00:00,1.81606,1.81617,1.81597,1.81597,8342222.0
2009-06-11 16:01:00,1.81588,1.81588,1.81557,1.81567,4424743.0
2009-06-11 16:02:00,1.81583,1.81615,1.81583,1.81613,66905328.0
2009-06-11 16:03:00,1.81602,1.81602,1.81562,1.8159,31253953.0
2009-06-11 16:04:00,1.81599,1.81619,1.81588,1.81606,4478321.0
2009-06-11 16:05:00,1.81625,1.81655,1.81621,1.81655,7479344.0
2009-06-11 16:06:00,1.81645,1.81645,1.81601,1.81601,10522237.0
2009-06-11 16:07:00,1.816,1.81635,1.81595,1.81602,8863022.0
2009-06-11 16:08:00,1.81596,1.81596,1.81555,1.81555,12742957.0
2009-06-11 16:09:00,1.81553,1.81583,1.81553,1.81568,3100834.0
2009-06-11 16:10:00,1.81567,1.81567,1.81534,1.81534,12361390.0
2009-06-11 16:11:00,1.81537,1.81537,1.81519,1.81519,1914124.0
2009-06-11 16:12:00,1.81524,1.81543,1.81524,1.81528,81455088.0
2009-06-11 16:13:00,1.81535,1.81552,1.81535,1.81552,5755027.0
2009-06-11 16:14:00,1.81535,1.81551,1.81511,1.81514,9387169.0
2009-06-11 16:15:00,1.8151,1.81572,1.8151,1.81572,5018917.0
2009-06-11 16:16:00,1.81575,1.81596,1.81573,1.81596,20472868.0
2009-06-11 16:17:00,1.81584,1.81605,1.81571,1.81602,3900406.0
2009-06-11 16:18:00,1.81612,1.81638,1.81612,1.81638,2007701.0
2009-06-11 16:19:00,1.81629,1.81659,1.81629,1.81659,7745248.0
2009-06-11 16:20:00,1.81663,1.81675,1.81657,1.81675,5918808.0
2009-06-11 16:21:00,1.81676,1.81696,1.81676,1.81686,1915060.0
2009-06-11 16:22:00,1.81699,1.81731,1.81699,1.81731,14066025.0
2009-06-11 16:23:00,1.81727,1.81749,1.81727,1.81744,9336960.0
2009-06-11 16:24:00,1.81743,1.81771,1.81743,1.81771,4131812.0
2009-06-11 16:25:00,1.81773,1.81803,1.81773,1.81803,10643600.0
2009-06-11 16:26:00,1.81796,1.81824,1.81794,1.81824,4200276.0
2009-06-11 16:27:00,1.81822,1.81848,1.81821,1.81848,4807873.0
2009-06-11 16:28:00,1.81851,1.81929,1.81851,1.81929,14719050.0
2009-06-11 16:29:00,1.81928,1.81964,1.81927,1.81952,7634714.0
2009-06-11 16:30:00,1.81976,1.82001,1.81969,1.81997,8662278.0
2009-06-11 16:31:00,1.81993,1.81993,1.8198,1.8198,4357625.0
2009-06-11 16:32:00,1.81975,1.81975,1.8195,1.81959,8094222.0
2009-06-11 16:33:00,1.81951,1.81953,1.81934,1.81937,4378725.0
2009-06-11 16:34:00,1.81933,1.81937,1.81924,1.81927,5252473.0
2009-06-11 16:35:00,1.81928,1.8193,1.819,1.819,5151087.0
2009-06-11 16:36:00,1.8187,1.81941,1.8187,1.81941,11067129.0
2009-06-11 16:37:00,1.81961,1.81989,1.81959,1.81989,11554391.0
2009-06-11 16:38:00,1.81994,1.81999,1.81957,1.81957,10686143.0
2009-06-11 16:39:00,1.8196,1.8196,1.8193,1.8193,5792828.0
2009-06-11 16:40:00,1.81934,1.81973,1.81934,1.81964,94135680.0
2009-06-11 16:41:00,1.81975,1.82003,1.81975,1.81978,42062489.0
2009-06-11 16:42:00,1.81975,1.81977,1.81948,1.81948,6165699.0
2009-06-11 16:43:00,1.8195,1.8195,1.81927,1.8193,19687785.0
2009-06-11 16:44:00,1.81926,1.81926,1.81906,1.81906,5431440.0
2009-06-11 16:45:00,1.81905,1.81905,1.81887,1.81887,5714053.0
2009-06-11 16:46:00,1.81887,1.81887,1.81717,1.81736,34826680.0
2009-06-11 16:47:00,1.81726,1.81726,1.81648,1.81648,15453501.0
2009-06-11 16:48:00,1.81635,1.81664,1.81635,1.81664,1525430.0
2009-06-11 16:49:00,1.81675,1.81675,1.81635,1.81643,5409045.0
2009-06-11 16:50:00,1.81633,1.81633,1.81558,1.81581,3764832.0
2009-06-11 16:51:00,1.81575,1.81576,1.81554,1.81554,8943853.0
2009-06-11 16:52:00,1.81552,1.81563,1.81542,1.81563,11748849.0
2009-06-11 16:53:00,1.81569,1.81594,1.81548,1.81548,4546635.0
2009-06-11 16:54:00,1.81594,1.81596,1.81553,1.81596,5220828.0
2009-06-11 16:55:00,1.81588,1.8159,1.8155,1.8155,6180806.0
2009-06-11 16:56:00,1.8156,1.81576,1.8156,1.81561,3498226.0
2009-06-11 16:57:00,1.8156,1.81581,1.81551,1.81581,14250074.0
2009-06-11 16:58:00,1.81581,1.81581,1.81556,1.81556,16965100.0
2009-06-11 16:59:00,1.81535,1.81545,1.81516,1.81545,5764730.0
2009-06-11 17:00:00,1.8155,1.8164,1.8155,1.81638,12279134.0
2009-06-11 17:01:00,1.81647,1.81721,1.81647,1.81721,10923142.0
2009-06-11 17:02:00,1.81727,1.81727,1.81683,1.81683,8813106.0
2009-06-11 17:03:00,1.81688,1.81692,1.81672,1.81672,19774495.0
2009-06-11 17:04:00,1.81666,1.81678,1.81653,1.81678,11047527.0
2009-06-11 17:05:00,1.81685,1.81705,1.81685,1.81691,17540048.0
2009-06-11 17:06:00,1.81696,1.8174,1.81696,1.81732,7154073.0
2009-06-11 17:07:00,1.81738,1.81738,1.81703,1.81728,4536017.0
2009-06-11 17:08:00,1.81733,1.81798,1.81733,1.81798,71299400.0
2009-06-11 17:09:00,1.81799,1.81807,1.81787,1.81798,18874091.0
2009-06-11 17:10:00,1.81798,1.81818,1.81791,1.81818,31447902.0
2009-06-11 17:11:00,1.81816,1.81833,1.81812,1.81833,7135187.0
2009-06-11 17:12:00,1.8182,1.8183,1.81818,1.81829,10250930.0
2009-06-11 17:13:00,1.81818,1.81818,1.81792,1.81794,2266678.0
2009-06-11 17:14:00,1.81793,1.81793,1.81742,1.81742,1081491.0
2009-06-11 17:15:00,1.8174,1.8174,1.81687,1.81687,5589480.0
2009-06-11 17:16:00,1.81677,1.81683,1.81666,1.81666,7344061.0
2009-06-11 17:17:00,1.81665,1.81665,1.81642,1.81642,3443275.0
2009-06-11 17:18:00,1.81631,1.81636,1.81606,1.81607,7718711.0
2009-06-11 17:19:00,1.81605,1.81611,1.81594,1.81594,6453228.0
2009-06-11 17:20:00,1.81585,1.81587,1.81566,1.81566,4514568.0
2009-06-11 17:21:00,1.81565,1.81603,1.81541,1.81603,17231932.0
2009-06-11 17:22:00,1.81624,1.81624,1.81577,1.81586,12206603.0
2009-06-11 17:23:00,1.81583,1.81583,1.81551,1.81551,11569492.0
2009-06-11 17:24:00,1.81536,1.81582,1.81536,1.81582,17118262.0
2009-06-11 17:25:00,1.81594,1.81635,1.81594,1.81635,11700640.0
2009-06-11 17:26:00,1.81643,1.81661,1.81643,1.81659,30285440.0
2009-06-11 17:27:00,1.81661,1.81661,1.81621,1.81621,12787844.0
2009-06-11 17:28:00,1.81619,1.81641,1.81605,1.81641,9773602.0
2009-06-11 17:29:00,1.81647,1.81691,1.81647,1.81691,5717052.0
2009-06-11 17:30:00,1.81692,1.81692,1.81673,1.81676,4604980.0
2009-06-11 17:31:00,1.817,1.8173,1.81686,1.81719,4724063.0
2009-06-11 17:32:00,1.81719,1.81746,1.81716,1.81746,1292327.0
2009-06-11 17:33:00,1.81769,1.81804,1.81769,1.81804,12491447.0
2009-06-11 17:34:00,1.81806,1.8181,1.81775,1.81775,6893733.0
2009-06-11 17:35:00,1.81788,1.81799,1.81777,1.81794,8656833.0
2009-06-11 17:36:00,1.81793,1.81793,1.8178,1.81792,2495651.0
2009-06-11 17:37:00,1.81788,1.81788,1.81758,1.81758,6571803.0
2009-06-11 17:38:00,1.81754,1.81763,1.81747,1.81748,83727696.0
2009-06-11 17:39:00,1.81739,1.81739,1.8171,1.81712,26208390.0
2009-06-11 17:40:00,1.81711,1.81711,1.81682,1.81687,6326355.0
2009-06-11 17:41:00,1.8168,1.81695,1.8168,1.81683,8518801.0
2009-06-11 17:42:00,1.81684,1.81684,1.81655,1.81667,84898045.0
2009-06-11 17:43:00,1.81686,1.81693,1.81671,1.81671,14110394.0
2009-06-11 17:44:00,1.81669,1.81687,1.81666,1.81671,6906623.0
2009-06-11 17:45:00,1.8168,1.8168,1.81648,1.81648,3242495.0
2009-06-11 17:46:00,1.81638,1.81638,1.81575,1.81575,59119424.0
2009-06-11 17:47:00,1.81567,1.81619,1.81567,1.81619,18910370.0
2009-06-11 17:48:00,1.81636,1.8167,1.81636,1.81666,5785193.0
2009-06-11 17:49:00,1.8166,1.8166,1.81613,1.81618,10822098.0
2009-06-11 17:50:00,1.81614,1.81618,1.8159,1.8159,4335776.0
2009-06-11 17:51:00,1.81578,1.81598,1.81578,1.81586,13117883.0
2009-06-11 17:52:00,1.81595,1.81602,1.8158,1.81602,3587909.0
2009-06-11 17:53:00,1.81609,1.81672,1.81497,1.81655,5172238.0
2009-06-11 17:54:00,1.81649,1.81649,1.81609,1.81609,14820827.0
2009-06-11 17:55:00,1.81599,1.81599,1.81557,1.81578,10799424.0
2009-06-11 17:56:00,1.81592,1.81642,1.81592,1.8164,4413144.0
2009-06-11 17:57:00,1.81648,1.81669,1.81648,1.81669,10454053.0
2009-06-11 17:58:00,1.8167,1.81687,1.81668,1.81687,6451336.0
2009-06-11 17:59:00,1.81683,1.81694,1.81676,1.81676,8876942.0
2009-06-11 18:00:00,1.81674,1.81674,1.81636,1.8165,7497827.0
2009-06-11 18:01:00,1.81652,1.81671,1.81652,1.81671,3353269.0
2009-06-11 18:02:00,1.81674,1.81704,1.81662,1.81704,14654855.0
2009-06-11 18:03:00,1.81707,1.81721,1.81702,1.81718,6369923.0
2009-06-11 18:04:00,1.81734,1.81734,1.8172,1.81723,3937130.0
2009-06-11 18:05:00,1.81712,1.81712,1.81688,1.81688,8674403.0
2009-06-11 18:06:00,1.81683,1.81683,1.81602,1.81627,142287334.0
2009-06-11 18:07:00,1.81638,1.81653,1.81628,1.81653,8202410.0
2009-06-11 18:08:00,1.81655,1.81676,1.81655,1.81676,9997300.0
2009-06-11 18:09:00,1.81682,1.81698,1.81676,1.81698,7089112.0
2009-06-11 18:10:00,1.81701,1.81734,1.81701,1.81723,3229319.0
2009-06-11 18:11:00,1.81717,1.81717,1.81661,1.81672,4973000.0
2009-06-11 18:12:00,1.81687,1.81689,1.8167,1.81673,7979176.0
2009-06-11 18:13:00,1.81691,1.8173,1.81691,1.8173,5834584.0
2009-06-11 18:14:00,1.81741,1.81769,1.81741,1.81769,26940958.0
2009-06-11 18:15:00,1.81771,1.81771,1.81759,1.81766,4967062.0
2009-06-11 18:16:00,1.81757,1.81769,1.81733,1.81769,7899390.0
2009-06-11 18:17:00,1.81778,1.81807,1.81778,1.81807,7046349.0
2009-06-11 18:18:00,1.8181,1.81839,1.818,1.81839,4765317.0
2009-06-11 18:19:00,1.81815,1.81818,1.81751,1.81751,9391496.0
2009-06-11 18:20:00,1.81741,1.81741,1.81677,1.81691,10571730.0
2009-06-11 18:21:00,1.81676,1.81676,1.81618,1.81618,5517996.0
2009-06-11 18:22:00,1.81618,1.81618,1.81593,1.81596,18897581.0
2009-06-11 18:23:00,1.81588,1.81588,1.81543,1.81561,6665839.0
2009-06-11 18:24:00,1.81573,1.81593,1.81573,1.8158,4563476.0
2009-06-11 18:25:00,1.81578,1.81607,1.81564,1.81607,9943937.0
2009-06-11 18:26:00,1.81615,1.81619,1.81599,1.81618,59595483.0
2009-06-11 18:27:00,1.81633,1.81702,1.81633,1.81702,6579444.0
2009-06-11 18:28:00,1.81717,1.81736,1.8169,1.8169,6871778.0
2009-06-11 18:29:00,1.81691,1.81702,1.81682,1.81698,6951579.0
2009-06-11 18:30:00,1.81684,1.81684,1.81643,1.81666,9352973.0
2009-06-11 18:31:00,1.81678,1.81707,1.81678,1.81707,14531611.0
2009-06-11 18:32:00,1.81705,1.81706,1.81686,1.81706,18488419.0
2009-06-11 18:33:00,1.81686,1.81689,1.81648,1.81662,3777116.0
2009-06-11 18:34:00,1.81675,1.81704,1.81657,1.81685,13180740.0
2009-06-11 18:35:00,1.81683,1.81683,1.81666,1.81666,4389059.0
2009-06-11 18:36:00,1.81661,1.81679,1.81648,1.81679,11006487.0
2009-06-11 18:37:00,1.8168,1.81701,1.81646,1.81701,4200261.0
2009-06-11 18:38:00,1.81702,1.81719,1.81702,1.81708,5535203.0
2009-06-11 18:39:00,1.81708,1.81757,1.81708,1.81757,7818128.0
2009-06-11 18:40:00,1.81726,1.8177,1.81712,1.81712,10860530.0
2009-06-11 18:41:00,1.81716,1.81718,1.81695,1.81713,3609458.0
2009-06-11 18:42:00,1.81709,1.81724,1.81682,1.81682,37717094.0
2009-06-11 18:43:00,1.81683,1.81693,1.81676,1.81676,6328346.0
2009-06-11 18:44:00,1.81695,1.81754,1.81695,1.81754,5473375.0
2009-06-11 18:45:00,1.8177,1.81787,1.81768,1.81782,3121991.0
2009-06-11 18:46:00,1.81793,1.81808,1.81785,1.81808,6322614.0
2009-06-11 18:47:00,1.81816,1.81816,1.818,1.818,1189320.0
2009-06-11 18:48:00,1.81799,1.81799,1.81785,1.81798,5761944.0
2009-06-11 18:49:00,1.81803,1.81803,1.81796,1.81796,10263717.0
2009-06-11 18:50:00,1.81783,1.81783,1.81766,1.81767,4553571.0
2009-06-11 18:51:00,1.81778,1.81843,1.81778,1.81843,10329668.0
2009-06-11 18:52:00,1.81834,1.81834,1.81789,1.81789,7640776.0
2009-06-11 18:53:00,1.81778,1.81788,1.81742,1.81783,15039310.0
2009-06-11 18:54:00,1.8179,1.81804,1.81758,1.81758,6441257.0
2009-06-11 18:55:00,1.81747,1.81747,1.81714,1.81731,8445093.0
2009-06-11 18:56:00,1.8173,1.81793,1.8173,1.81793,20247051.0
2009-06-11 18:57:00,1.81786,1.8181,1.81786,1.81799,1308537.0
2009-06-11 18:58:00,1.81793,1.81793,1.81723,1.81723,6146064.0
2009-06-11 18:59:00,1.81723,1.81723,1.81699,1.81699,3954716.0
2009-06-11 19:00:00,1.81708,1.81732,1.81691,1.81726,15068308.0
2009-06-11 19:01:00,1.81739,1.81762,1.81732,1.81732,14564217.0
2009-06-11 19:02:00,1.81731,1.81731,1.81705,1.81714,4528267.0
2009-06-11 19:03:00,1.8171,1.8171,1.81635,1.81635,14165721.0
2009-06-11 19:04:00,1.81628,1.81654,1.81628,1.81654,5217839.0
2009-06-11 19:05:00,1.8166,1.81686,1.8165,1.81686,6271132.0
2009-06-11 19:06:00,1.81683,1.81708,1.81683,1.81708,4490346.0
2009-06-11 19:07:00,1.81704,1.81731,1.81704,1.81731,11120884.0
2009-06-11 19:08:00,1.81737,1.81782,1.81737,1.81782,19175664.0
2009-06-11 19:09:00,1.81794,1.81834,1.81794,1.81818,14337981.0
2009-06-11 19:10:00,1.81829,1.81854,1.81828,1.81854,7981047.0
2009-06-11 19:11:00,1.81839,1.81841,1.81819,1.81824,2852688.0
2009-06-11 19:12:00,1.81821,1.81821,1.81785,1.81793,27030578.0
2009-06-11 19:13:00,1.81803,1.81876,1.81803,1.81876,16648717.0
2009-06-11 19:14:00,1.81893,1.81893,1.81839,1.81839,2918344.0
2009-06-11 19:15:00,1.81838,1.81845,1.8182,1.81845,6511388.0
2009-06-11 19:16:00,1.81842,1.81852,1.81825,1.81825,8655043.0
2009-06-11 19:17:00,1.81824,1.81827,1.81814,1.81826,5621244.0
2009-06-11 19:18:00,1.81826,1.81844,1.81826,1.81844,5294952.0
2009-06-11 19:19:00,1.81841,1.81843,1.81799,1.81799,11411734.0
2009-06-11 19:20:00,1.81788,1.81788,1.81744,1.81744,4395812.0
2009-06-11 19:21:00,1.81726,1.8175,1.81726,1.81745,8993944.0
2009-06-11 19:22:00,1.81734,1.81734,1.81711,1.81729,30787152.0
2009-06-11 19:23:00,1.81745,1.81792,1.81738,1.81792,9157442.0
2009-06-11 19:24:00,1.81805,1.81875,1.81805,1.81875,8260930.0
2009-06-11 19:25:00,1.81897,1.8193,1.81897,1.8193,5137661.0
2009-06-11 19:26:00,1.81933,1.8195,1.81933,1.81948,12216077.0
2009-06-11 19:27:00,1.81948,1.8196,1.81943,1.8196,5253980.0
2009-06-11 19:28:00,1.81976,1.82023,1.81958,1.82023,5062206.0
2009-06-11 19:29:00,1.82026,1.82026,1.81992,1.81992,11345990.0
2009-06-11 19:30:00,1.81987,1.81987,1.81971,1.81971,4901803.0
2009-06-11 19:31:00,1.81969,1.81969,1.81931,1.81932,19056540.0
2009-06-11 19:32:00,1.81926,1.81926,1.81903,1.81918,5338022.0
2009-06-11 19:33:00,1.81915,1.81944,1.81908,1.81944,9100820.0
2009-06-11 19:34:00,1.81944,1.81999,1.81944,1.81998,14986944.0
2009-06-11 19:35:00,1.82003,1.82058,1.82003,1.82058,11758755.0
2009-06-11 19:36:00,1.82071,1.82079,1.82028,1.82079,5056591.0
2009-06-11 19:37:00,1.82078,1.82105,1.82075,1.82105,5226474.0
2009-06-11 19:38:00,1.82106,1.82121,1.82104,1.82121,4988415.0
2009-06-11 19:39:00,1.82122,1.82144,1.82122,1.82134,10927649.0
2009-06-11 19:40:00,1.82153,1.82174,1.8215,1.82174,12173998.0
2009-06-11 19:41:00,1.82158,1.82202,1.82158,1.82202,21139911.0
2009-06-11 19:42:00,1.82208,1.82231,1.82208,1.82231,9621015.0
2009-06-11 19:43:00,1.82234,1.82261,1.8222,1.82259,13406710.0
2009-06-11 19:44:00,1.82234,1.82297,1.82234,1.82297,17850979.0
2009-06-11 19:45:00,1.82303,1.82303,1.82272,1.82285,2318188.0
2009-06-11 19:46:00,1.82284,1.82284,1.82225,1.82225,7988503.0
2009-06-11 19:47:00,1.82225,1.82225,1.82185,1.82189,7307861.0
2009-06-11 19:48:00,1.82185,1.8219,1.82162,1.82176,2376643.0
2009-06-11 19:49:00,1.82172,1.8219,1.82169,1.8219,7074773.0
2009-06-11 19:50:00,1.82196,1.82213,1.82186,1.82213,6639710.0
2009-06-11 19:51:00,1.82217,1.82238,1.8221,1.82231,12121899.0
2009-06-11 19:52:00,1.82246,1.82276,1.82245,1.82276,15266324.0
2009-06-11 19:53:00,1.82258,1.82275,1.8224,1.82275,2271956.0
2009-06-11 19:54:00,1.82277,1.8229,1.82135,1.82265,4105233.0
2009-06-11 19:55:00,1.82261,1.82261,1.82229,1.82229,4180711.0
2009-06-11 19:56:00,1.82214,1.82219,1.82202,1.82219,2503536.0
2009-06-11 19:57:00,1.82222,1.82222,1.82201,1.8222,7632061.0
2009-06-11 19:58:00,1.82223,1.82228,1.82223,1.82227,10836559.0
2009-06-11 19:59:00,1.82214,1.82221,1.82163,1.82221,9298399.0
2009-06-11 20:00:00,1.82211,1.82214,1.822,1.82203,22154150.0
2009-06-11 20:01:00,1.82221,1.82223,1.82186,1.82208,5880518.0
2009-06-11 20:02:00,1.82193,1.82208,1.82189,1.82199,3243754.0
2009-06-11 20:03:00,1.82199,1.82231,1.82199,1.82231,12506596.0
2009-06-11 20:04:00,1.82233,1.82253,1.82233,1.82253,8975798.0
2009-06-11 20:05:00,1.82252,1.82252,1.82241,1.82251,12412186.0
2009-06-11 20:06:00,1.82268,1.82282,1.82243,1.82243,4853167.0
2009-06-11 20:07:00,1.82287,1.823,1.82276,1.82299,11441042.0
2009-06-11 20:08:00,1.82299,1.82303,1.82285,1.82285,6649548.0
2009-06-11 20:09:00,1.82275,1.82277,1.82248,1.82248,6773818.0
2009-06-11 20:10:00,1.82245,1.82247,1.82224,1.82224,3961127.0
2009-06-11 20:11:00,1.8221,1.82219,1.82186,1.82189,10286630.0
2009-06-11 20:12:00,1.82173,1.82173,1.82121,1.82168,4193657.0
2009-06-11 20:13:00,1.82166,1.82172,1.82147,1.82172,8543541.0
2009-06-11 20:14:00,1.82175,1.82175,1.82151,1.82169,12462556.0
2009-06-11 20:15:00,1.82187,1.82187,1.8215,1.82187,7743752.0
2009-06-11 20:16:00,1.82197,1.8221,1.8218,1.8218,7478656.0
2009-06-11 20:17:00,1.82175,1.82188,1.82167,1.82172,8445549.0
2009-06-11 20:18:00,1.82166,1.82166,1.8213,1.8213,5108141.0
2009-06-11 20:19:00,1.82126,1.82126,1.82086,1.82086,4580961.0
2009-06-11 20:20:00,1.82081,1.82085,1.82065,1.82082,3151431.0
2009-06-11 20:21:00,1.82098,1.82135,1.82095,1.82097,12609984.0
2009-06-11 20:22:00,1.82103,1.82153,1.82103,1.82153,30422140.0
2009-06-11 20:23:00,1.82162,1.82165,1.82151,1.82165,7591688.0
2009-06-11 20:24:00,1.82179,1.822,1.82179,1.822,6736779.0
2009-06-11 20:25:00,1.82197,1.82229,1.82197,1.82207,6984905.0
2009-06-11 20:26:00,1.82205,1.82207,1.82186,1.82191,12244181.0
2009-06-11 20:27:00,1.82185,1.82185,1.82149,1.82155,7024195.0
2009-06-11 20:28:00,1.82155,1.82155,1.82128,1.82128,13679697.0
2009-06-11 20:29:00,1.82126,1.82126,1.82093,1.82093,12641107.0
2009-06-11 20:30:00,1.82087,1.82089,1.82056,1.8206,17052465.0
2009-06-11 20:31:00,1.82059,1.82059,1.82029,1.82032,6466782.0
2009-06-11 20:32:00,1.82028,1.82037,1.82022,1.82022,9101496.0
2009-06-11 20:33:00,1.82023,1.82039,1.82023,1.82037,6467697.0
2009-06-11 20:34:00,1.82036,1.82049,1.82029,1.82042,9229023.0
2009-06-11 20:35:00,1.82044,1.82067,1.82044,1.82067,9388121.0
2009-06-11 20:36:00,1.82075,1.82075,1.82055,1.82056,5927610.0
2009-06-11 20:37:00,1.82054,1.82076,1.82054,1.82076,8457667.0
2009-06-11 20:38:00,1.82084,1.82099,1.82073,1.82099,6416420.0
2009-06-11 20:39:00,1.82103,1.82132,1.82077,1.82132,3571824.0
2009-06-11 20:40:00,1.82135,1.82207,1.82135,1.82207,2590224.0
2009-06-11 20:41:00,1.82209,1.82242,1.82208,1.82242,5141345.0
2009-06-11 20:42:00,1.82267,1.82301,1.82241,1.82301,5055713.0
2009-06-11 20:43:00,1.82313,1.82348,1.82313,1.82348,6771287.0
2009-06-11 20:44:00,1.82354,1.82375,1.8235,1.82373,6875299.0
2009-06-11 20:45:00,1.82388,1.82388,1.82355,1.82355,1907952.0
2009-06-11 20:46:00,1.82366,1.82401,1.82366,1.82379,6122139.0
2009-06-11 20:47:00,1.82374,1.82398,1.82374,1.82377,2925575.0
2009-06-11 20:48:00,1.82366,1.82366,1.82334,1.82341,10196549.0
2009-06-11 20:49:00,1.82338,1.82341,1.82294,1.82294,3510980.0
2009-06-11 20:50:00,1.82283,1.82283,1.82229,1.82229,7121429.0
2009-06-11 20:51:00,1.82214,1.82239,1.82207,1.82219,10198519.0
2009-06-11 20:52:00,1.82211,1.82217,1.82197,1.82217,18086784.0
2009-06-11 20:53:00,1.82205,1.82205,1.82173,1.82176,6551728.0
2009-06-11 20:54:00,1.82174,1.82183,1.82147,1.82147,2575638.0
2009-06-11 20:55:00,1.8214,1.8214,1.8212,1.8212,6557119.0
2009-06-11 20:56:00,1.82108,1.82108,1.82071,1.82071,7902128.0
2009-06-11 20:57:00,1.82085,1.82093,1.82056,1.82056,6494731.0
2009-06-11 20:58:00,1.82071,1.8208,1.82061,1.82074,1638987.0
2009-06-11 20:59:00,1.82071,1.82072,1.82054,1.82072,5099948.0
2009-06-11 21:00:00,1.82079,1.82097,1.82079,1.82081,5879837.0
2009-06-11 21:01:00,1.82072,1.82079,1.82069,1.82072,6462215.0
2009-06-11 21:02:00,1.82079,1.82144,1.82079,1.82144,21438711.0
2009-06-11 21:03:00,1.82157,1.8218,1.82154,1.82175,6642279.0
2009-06-11 21:04:00,1.82169,1.82207,1.82169,1.82207,5794780.0
2009-06-11 21:05:00,1.82226,1.82234,1.82215,1.82231,7649659.0
2009-06-11 21:06:00,1.82223,1.82223,1.82194,1.82207,4016112.0
2009-06-11 21:07:00,1.82199,1.82217,1.82191,1.82191,1018852.0
2009-06-11 21:08:00,1.82162,1.82183,1.82162,1.8217,10907737.0
2009-06-11 21:09:00,1.82173,1.82178,1.82167,1.82167,2859815.0
2009-06-11 21:10:00,1.8217,1.82212,1.8217,1.82212,3724910.0
2009-06-11 21:11:00,1.82227,1.82248,1.82227,1.82244,2686771.0
2009-06-11 21:12:00,1.82259,1.82312,1.82259,1.82312,2304321.0
2009-06-11 21:13:00,1.82307,1.82307,1.82206,1.82206,4847031.0
2009-06-11 21:14:00,1.82231,1.82232,1.82214,1.82232,2339953.0
2009-06-11 21:15:00,1.82249,1.82283,1.82229,1.82229,6313262.0
2009-06-11 21:16:00,1.82276,1.82328,1.82276,1.82295,5958856.0
2009-06-11 21:17:00,1.82294,1.82294,1.8228,1.82292,15628318.0
2009-06-11 21:18:00,1.82283,1.82317,1.82283,1.82288,8098793.0
2009-06-11 21:19:00,1.82285,1.8232,1.82285,1.82315,4323640.0
2009-06-11 21:20:00,1.82302,1.82302,1.82245,1.82251,8658517.0
2009-06-11 21:21:00,1.82248,1.82259,1.82239,1.82239,22083417.0
2009-06-11 21:22:00,1.82244,1.82263,1.8224,1.82263,11424105.0
2009-06-11 21:23:00,1.82255,1.82283,1.82236,1.82283,9153292.0
2009-06-11 21:24:00,1.8228,1.82281,1.82247,1.82247,5013360.0
2009-06-11 21:25:00,1.82235,1.82249,1.8223,1.82247,8313903.0
2009-06-11 21:26:00,1.82246,1.82246,1.8223,1.82237,29860110.0
2009-06-11 21:27:00,1.82251,1.82289,1.82251,1.82289,11089492.0
2009-06-11 21:28:00,1.8231,1.8235,1.8231,1.8235,9797721.0
2009-06-11 21:29:00,1.82356,1.82366,1.82355,1.82366,4917771.0
2009-06-11 21:30:00,1.82357,1.82357,1.82325,1.82325,7950122.0
2009-06-11 21:31:00,1.82335,1.82365,1.82335,1.82356,23069303.0
2009-06-11 21:32:00,1.82344,1.82349,1.8233,1.82339,4319234.0
2009-06-11 21:33:00,1.82351,1.82355,1.8233,1.82353,22101285.0
2009-06-11 21:34:00,1.82352,1.82386,1.82352,1.82385,1842840.0
2009-06-11 21:35:00,1.82383,1.82383,1.82362,1.82364,2686238.0
2009-06-11 21:36:00,1.8238,1.82418,1.8238,1.82415,6737736.0
2009-06-11 21:37:00,1.82419,1.82424,1.8241,1.82424,3229472.0
2009-06-11 21:38:00,1.82435,1.82452,1.82424,1.82445,4541150.0
2009-06-11 21:39:00,1.82464,1.82469,1.82449,1.82449,18937689.0
2009-06-11 21:40:00,1.82449,1.82466,1.82449,1.82466,5108359.0
2009-06-11 21:41:00,1.82487,1.82495,1.82476,1.82476,3676964.0
2009-06-11 21:42:00,1.82474,1.82491,1.82474,1.82476,8614863.0
2009-06-11 21:43:00,1.82473,1.82473,1.82435,1.82442,3442908.0
2009-06-11 21:44:00,1.82438,1.82531,1.82438,1.82531,8809312.0
2009-06-11 21:45:00,1.82555,1.82563,1.8254,1.82561,3905632.0
2009-06-11 21:46:00,1.82556,1.82556,1.82535,1.8254,5412998.0
2009-06-11 21:47:00,1.82533,1.82588,1.82508,1.82588,5697574.0
2009-06-11 21:48:00,1.82595,1.82641,1.82595,1.82636,7546207.0
2009-06-11 21:49:00,1.82627,1.82634,1.82627,1.82632,3795839.0
2009-06-11 21:50:00,1.82625,1.8263,1.82612,1.82618,16602440.0
2009-06-11 21:51:00,1.82619,1.8265,1.82619,1.8265,8507714.0
2009-06-11 21:52:00,1.82632,1.82637,1.82625,1.82637,5559565.0
2009-06-11 21:53:00,1.82654,1.82671,1.82644,1.82671,4066530.0
2009-06-11 21:54:00,1.82667,1.82669,1.82625,1.82625,7614685.0
2009-06-11 21:55:00,1.82645,1.82673,1.82645,1.82673,4991438.0
2009-06-11 21:56:00,1.82694,1.82732,1.82694,1.82726,7801738.0
2009-06-11 21:57:00,1.82713,1.82736,1.82707,1.82736,11846313.0
2009-06-11 21:58:00,1.82732,1.82821,1.82732,1.82821,2778438.0
2009-06-11 21:59:00,1.82831,1.82854,1.82831,1.82854,28488907.0
2009-06-11 22:00:00,1.82845,1.82865,1.82845,1.82865,8896800.0
2009-06-11 22:01:00,1.82872,1.82872,1.82843,1.82843,19314682.0
2009-06-11 22:02:00,1.8284,1.8284,1.82812,1.82818,5430854.0
2009-06-11 22:03:00,1.82827,1.82842,1.82816,1.82842,10058071.0
2009-06-11 22:04:00,1.8284,1.82866,1.82837,1.82837,11734553.0
2009-06-11 22:05:00,1.82843,1.82857,1.82803,1.82808,8391693.0
2009-06-11 22:06:00,1.82824,1.82841,1.82814,1.82824,10107973.0
2009-06-11 22:07:00,1.82822,1.82831,1.82822,1.82829,5949044.0
2009-06-11 22:08:00,1.82822,1.82828,1.8278,1.8278,8729321.0
2009-06-11 22:09:00,1.82764,1.82768,1.82742,1.82742,17503409.0
2009-06-11 22:10:00,1.82729,1.82738,1.82725,1.82738,26652665.0
2009-06-11 22:11:00,1.82756,1.82772,1.82753,1.82753,6882048.0
2009-06-11 22:12:00,1.82743,1.82743,1.82709,1.82736,4530859.0
2009-06-11 22:13:00,1.82739,1.82739,1.82716,1.82725,3876580.0
2009-06-11 22:14:00,1.82711,1.82712,1.82704,1.82705,5143544.0
2009-06-11 22:15:00,1.82663,1.82749,1.82663,1.82749,6222914.0
2009-06-11 22:16:00,1.82732,1.82732,1.82711,1.82713,7715088.0
2009-06-11 22:17:00,1.82725,1.82729,1.82715,1.82722,11005475.0
2009-06-11 22:18:00,1.82732,1.82777,1.82732,1.82777,17752761.0
2009-06-11 22:19:00,1.82784,1.82811,1.82784,1.82811,7300746.0
2009-06-11 22:20:00,1.82801,1.82868,1.82801,1.82868,20188640.0
2009-06-11 22:21:00,1.82874,1.82874,1.82863,1.82869,10826176.0
2009-06-11 22:22:00,1.82866,1.82894,1.82866,1.82869,3957800.0
2009-06-11 22:23:00,1.82865,1.82865,1.82828,1.82828,18098680.0
2009-06-11 22:24:00,1.82828,1.82828,1.82804,1.82821,3654237.0
2009-06-11 22:25:00,1.82818,1.82836,1.82818,1.82836,5394282.0
2009-06-11 22:26:00,1.82843,1.8285,1.828,1.82843,17034693.0
2009-06-11 22:27:00,1.82838,1.82838,1.82812,1.82813,3083080.0
2009-06-11 22:28:00,1.82794,1.82794,1.82725,1.82725,2666127.0
2009-06-11 22:29:00,1.82722,1.82729,1.82711,1.82711,7778049.0
2009-06-11 22:30:00,1.82714,1.82714,1.82695,1.82696,15833850.0
2009-06-11 22:31:00,1.8269,1.8269,1.82664,1.82664,3381415.0
2009-06-11 22:32:00,1.82656,1.82656,1.8263,1.82646,9980727.0
2009-06-11 22:33:00,1.82639,1.82646,1.82622,1.82646,3645291.0
2009-06-11 22:34:00,1.82637,1.82637,1.82608,1.82619,7214798.0
2009-06-11 22:35:00,1.82632,1.82643,1.82628,1.82628,519281.0
2009-06-11 22:36:00,1.82631,1.82631,1.82611,1.82611,7600465.0
2009-06-11 22:37:00,1.82628,1.82631,1.82621,1.82627,8596960.0
2009-06-11 22:38:00,1.82627,1.82636,1.82616,1.82631,4392412.0
2009-06-11 22:39:00,1.82613,1.82643,1.82613,1.82643,5118942.0
2009-06-11 22:40:00,1.82647,1.82655,1.82639,1.82651,10841211.0
2009-06-11 22:41:00,1.82659,1.82681,1.82659,1.82681,5179843.0
2009-06-11 22:42:00,1.82683,1.82688,1.82648,1.82669,13506852.0
2009-06-11 22:43:00,1.8265,1.8265,1.8262,1.82638,6515357.0
2009-06-11 22:44:00,1.82643,1.82654,1.82634,1.82652,16463703.0
2009-06-11 22:45:00,1.82677,1.82703,1.82677,1.82703,4730484.0
2009-06-11 22:46:00,1.82715,1.8272,1.82708,1.82714,9538364.0
2009-06-11 22:47:00,1.82702,1.82702,1.82677,1.82693,8457767.0
2009-06-11 22:48:00,1.82701,1.82726,1.82701,1.82712,7416947.0
2009-06-11 22:49:00,1.82725,1.82746,1.82705,1.82742,10136574.0
2009-06-11 22:50:00,1.82741,1.82755,1.82741,1.82753,21107966.0
2009-06-11 22:51:00,1.82747,1.82747,1.82739,1.82739,10252312.0
2009-06-11 22:52:00,1.82731,1.82732,1.82726,1.82728,2377773.0
2009-06-11 22:53:00,1.82733,1.82739,1.82715,1.82715,9021524.0
2009-06-11 22:54:00,1.82699,1.8271,1.82677,1.82696,21510240.0
2009-06-11 22:55:00,1.8273,1.82755,1.8273,1.82755,10460554.0
2009-06-11 22:56:00,1.82763,1.8279,1.82759,1.82759,4919899.0
2009-06-11 22:57:00,1.8275,1.82778,1.8275,1.82773,18357594.0
2009-06-11 22:58:00,1.82789,1.82809,1.82782,1.82809,7833922.0
2009-06-11 22:59:00,1.8281,1.8281,1.82776,1.82776,8981756.0
2009-06-11 23:00:00,1.82771,1.82771,1.82758,1.82768,8294197.0
2009-06-11 23:01:00,1.82764,1.82769,1.82748,1.82748,1881154.0
2009-06-11 23:02:00,1.82748,1.82748,1.82707,1.82717,14864016.0
2009-06-11 23:03:00,1.82702,1.8273,1.82702,1.82713,22416097.0
2009-06-11 23:04:00,1.82724,1.82724,1.82687,1.82692,15346118.0
2009-06-11 23:05:00,1.82717,1.82727,1.82706,1.82727,26665064.0
2009-06-11 23:06:00,1.82724,1.82773,1.82724,1.82773,5581483.0
2009-06-11 23:07:00,1.82767,1.82796,1.82767,1.82776,4186730.0
2009-06-11 23:08:00,1.82779,1.82779,1.82759,1.82777,14062889.0
2009-06-11 23:09:00,1.82773,1.82838,1.82773,1.82838,8978832.0
2009-06-11 23:10:00,1.82841,1.8287,1.82841,1.82846,6939354.0
2009-06-11 23:11:00,1.82837,1.82857,1.82831,1.82857,1822911.0
2009-06-11 23:12:00,1.82872,1.82881,1.82862,1.82881,22535089.0
2009-06-11 23:13:00,1.82882,1.82905,1.82882,1.82905,1663801.0
2009-06-11 23:14:00,1.82906,1.82916,1.829,1.82913,2240074.0
2009-06-11 23:15:00,1.82912,1.82924,1.82906,1.82924,8552079.0
2009-06-11 23:16:00,1.82911,1.82943,1.82908,1.82941,6991464.0
2009-06-11 23:17:00,1.82931,1.82931,1.82904,1.82904,4971671.0
2009-06-11 23:18:00,1.82871,1.82942,1.82836,1.8294,8254632.0
2009-06-11 23:19:00,1.82939,1.82944,1.82937,1.82937,2915144.0
2009-06-11 23:20:00,1.82892,1.82957,1.82892,1.82957,5008155.0
2009-06-11 23:21:00,1.82978,1.83007,1.82978,1.82996,14644157.0
2009-06-11 23:22:00,1.83007,1.83024,1.83007,1.83024,6723368.0
2009-06-11 23:23:00,1.83016,1.83025,1.82988,1.82988,5343333.0
2009-06-11 23:24:00,1.82978,1.82984,1.82944,1.82948,15298917.0
2009-06-11 23:25:00,1.82948,1.82948,1.82893,1.82923,16705530.0
2009-06-11 23:26:00,1.82891,1.82898,1.82881,1.82881,4312028.0
2009-06-11 23:27:00,1.82888,1.82888,1.82851,1.82851,6587233.0
2009-06-11 23:28:00,1.82853,1.82853,1.82825,1.82835,2975698.0
2009-06-11 23:29:00,1.82816,1.8282,1.8279,1.82797,5331801.0
2009-06-11 23:30:00,1.82791,1.82791,1.82763,1.82769,7071876.0
2009-06-11 23:31:00,1.82767,1.82767,1.82734,1.82734,3772923.0
2009-06-11 23:32:00,1.82749,1.82762,1.82745,1.82753,26467401.0
2009-06-11 23:33:00,1.82759,1.82759,1.82748,1.82759,13201011.0
2009-06-11 23:34:00,1.82767,1.82814,1.82767,1.82798,3570934.0
2009-06-11 23:35:00,1.828,1.82803,1.82784,1.82803,12689657.0
2009-06-11 23:36:00,1.82795,1.82803,1.82789,1.82789,9722343.0
2009-06-11 23:37:00,1.82743,1.82811,1.82742,1.82811,29374327.0
2009-06-11 23:38:00,1.82813,1.82833,1.82803,1.82828,9852110.0
2009-06-11 23:39:00,1.82837,1.82852,1.82703,1.82837,3373066.0
2009-06-11 23:40:00,1.82807,1.82846,1.82785,1.82785,12114745.0
2009-06-11 23:41:00,1.82815,1.82816,1.82794,1.82806,6834581.0
2009-06-11 23:42:00,1.8281,1.82822,1.82805,1.82822,3281748.0
2009-06-11 23:43:00,1.82842,1.82858,1.82818,1.82853,26490612.0
2009-06-11 23:44:00,1.82854,1.82854,1.82846,1.82848,3344966.0
2009-06-11 23:45:00,1.8285,1.8285,1.82828,1.82834,1699433.0
2009-06-11 23:46:00,1.82837,1.82858,1.82829,1.82858,6271043.0
2009-06-11 23:47:00,1.82863,1.82885,1.82863,1.82885,5834875.0
2009-06-11 23:48:00,1.82877,1.82877,1.82813,1.82813,5860644.0
2009-06-11 23:49:00,1.82807,1.82807,1.8278,1.8278,6173846.0
2009-06-11 23:50:00,1.82781,1.82814,1.82781,1.82814,5178376.0
2009-06-11 23:51:00,1.82819,1.82849,1.82819,1.82842,18538499.0
2009-06-11 23:52:00,1.82837,1.82843,1.82835,1.82843,8257803.0
2009-06-11 23:53:00,1.82854,1.82878,1.82854,1.82872,3530241.0
2009-06-11 23:54:00,1.8286,1.82867,1.82854,1.82867,6476963.0
2009-06-11 23:55:00,1.82863,1.82866,1.82851,1.82851,3938952.0
2009-06-11 23:56:00,1.82853,1.82863,1.82851,1.82863,16106567.0
2009-06-11 23:57:00,1.82852,1.82854,1.82825,1.82825,7221326.0
2009-06-11 23:58:00,1.82818,1.82831,1.8278,1.82829,6118952.0
2009-06-11 23:59:00,1.82817,1.82817,1.82791,1.82795,7148559.0
2009-06-12 00:00:00,1.82783,1.82783,1.82718,1.82722,8923794.0
2009-06-12 00:01:00,1.82718,1.82745,1.82718,1.82745,8796373.0
2009-06-12 00:02:00,1.82755,1.82776,1.82712,1.82712,22899391.0
2009-06-12 00:03:00,1.82781,1.82806,1.82779,1.82779,6831558.0
2009-06-12 00:04:00,1.8279,1.8279,1.82764,1.82773,9185142.0
2009-06-12 00:05:00,1.82776,1.82793,1.82776,1.82785,4941991.0
2009-06-12 00:06:00,1.82776,1.8281,1.82776,1.82776,15186520.0
2009-06-12 00:07:00,1.82758,1.82758,1.82733,1.82733,21240014.0
2009-06-12 00:08:00,1.82735,1.82737,1.82719,1.8273,4393476.0
2009-06-12 00:09:00,1.82704,1.82741,1.82704,1.82737,4732493.0
2009-06-12 00:10:00,1.82756,1.82762,1.82748,1.82761,9676817.0
2009-06-12 00:11:00,1.82753,1.82762,1.82746,1.82754,21436223.0
2009-06-12 00:12:00,1.82739,1.82755,1.82739,1.82754,12183756.0
2009-06-12 00:13:00,1.82772,1.82772,1.82764,1.82765,5586126.0
2009-06-12 00:14:00,1.82767,1.82767,1.82684,1.82684,4086228.0
2009-06-12 00:15:00,1.82687,1.82688,1.82677,1.82677,3011572.0
2009-06-12 00:16:00,1.82674,1.82687,1.82667,1.82667,4582866.0
2009-06-12 00:17:00,1.82645,1.82645,1.82605,1.82635,13427988.0
2009-06-12 00:18:00,1.82645,1.82647,1.82637,1.82642,8518682.0
2009-06-12 00:19:00,1.82624,1.82639,1.82618,1.82639,21773484.0
2009-06-12 00:20:00,1.82656,1.82662,1.82622,1.82622,8376360.0
2009-06-12 00:21:00,1.82615,1.82631,1.8261,1.82631,8180871.0
2009-06-12 00:22:00,1.82634,1.82682,1.82634,1.82682,9601570.0
2009-06-12 00:23:00,1.82678,1.82678,1.82664,1.82672,15909616.0
2009-06-12 00:24:00,1.82653,1.82666,1.82642,1.82642,10422621.0
2009-06-12 00:25:00,1.82648,1.82648,1.82629,1.82629,13491264.0
2009-06-12 00:26:00,1.82617,1.82646,1.82617,1.82623,5009425.0
2009-06-12 00:27:00,1.82635,1.82648,1.82635,1.82648,4015161.0
2009-06-12 00:28:00,1.82646,1.82664,1.82646,1.82646,21079799.0
2009-06-12 00:29:00,1.82646,1.82646,1.82625,1.82627,14158785.0
2009-06-12 00:30:00,1.82622,1.82642,1.82614,1.82642,9673367.0
2009-06-12 00:31:00,1.82641,1.82641,1.82602,1.82641,7991700.0
2009-06-12 00:32:00,1.82636,1.82644,1.82629,1.82629,3121509.0
2009-06-12 00:33:00,1.82628,1.82643,1.82612,1.82612,17403607.0
2009-06-12 00:34:00,1.82622,1.82651,1.82622,1.82631,7830708.0
2009-06-12 00:35:00,1.82613,1.82613,1.82562,1.82593,6042506.0
2009-06-12 00:36:00,1.82621,1.82665,1.82621,1.82665,3617075.0
2009-06-12 00:37:00,1.82672,1.82686,1.82669,1.82672,12398877.0
2009-06-12 00:38:00,1.82685,1.82702,1.82685,1.82702,15012955.0
2009-06-12 00:39:00,1.8269,1.8269,1.82678,1.82684,16534341.0
2009-06-12 00:40:00,1.82699,1.82726,1.82695,1.82695,7823314.0
2009-06-12 00:41:00,1.8269,1.8269,1.82661,1.82662,10286013.0
2009-06-12 00:42:00,1.82656,1.82709,1.82656,1.82709,6367756.0
2009-06-12 00:43:00,1.8271,1.82714,1.82705,1.82705,10229532.0
2009-06-12 00:44:00,1.82691,1.82694,1.8265,1.8265,2012385.0
2009-06-12 00:45:00,1.82643,1.82697,1.82643,1.82681,76784631.0
2009-06-12 00:46:00,1.8268,1.82687,1.82671,1.82684,15365704.0
2009-06-12 00:47:00,1.82682,1.82682,1.82663,1.82663,10809693.0
2009-06-12 00:48:00,1.8266,1.8266,1.82644,1.8265,9961605.0
2009-06-12 00:49:00,1.82658,1.82679,1.82646,1.82679,9825232.0
2009-06-12 00:50:00,1.82681,1.82692,1.82645,1.82692,5141053.0
2009-06-12 00:51:00,1.82694,1.82694,1.82671,1.82674,8826844.0
2009-06-12 00:52:00,1.82675,1.82678,1.82665,1.82673,17105491.0
2009-06-12 00:53:00,1.82667,1.82668,1.82659,1.82663,4928074.0
2009-06-12 00:54:00,1.82651,1.82684,1.82651,1.82684,5380904.0
2009-06-12 00:55:00,1.82689,1.82719,1.82689,1.82704,19034264.0
2009-06-12 00:56:00,1.82707,1.82726,1.82707,1.82709,19050778.0
2009-06-12 00:57:00,1.82706,1.82714,1.82693,1.8271,3680069.0
2009-06-12 00:58:00,1.82711,1.82756,1.82711,1.82756,6488719.0
2009-06-12 00:59:00,1.82755,1.82755,1.82704,1.82704,7012537.0
2009-06-12 01:00:00,1.82702,1.82702,1.8269,1.82698,9931514.0
2009-06-12 01:01:00,1.82693,1.82693,1.8266,1.82685,22366278.0
2009-06-12 01:02:00,1.82683,1.82683,1.82667,1.82683,3591607.0
2009-06-12 01:03:00,1.82666,1.82666,1.82662,1.82665,4582192.0
2009-06-12 01:04:00,1.82674,1.82686,1.82674,1.82684,13022550.0
2009-06-12 01:05:00,1.82675,1.82675,1.82654,1.82654,10850569.0
2009-06-12 01:06:00,1.82644,1.82686,1.82644,1.82686,4975447.0
2009-06-12 01:07:00,1.82684,1.82684,1.82663,1.82669,8363448.0
2009-06-12 01:08:00,1.82668,1.82692,1.82668,1.82682,8921912.0
2009-06-12 01:09:00,1.82675,1.82697,1.82675,1.82697,3899348.0
2009-06-12 01:10:00,1.82706,1.82767,1.82706,1.82767,17920894.0
2009-06-12 01:11:00,1.82761,1.82761,1.82693,1.82693,3241525.0
2009-06-12 01:12:00,1.82679,1.82685,1.82675,1.82685,1877493.0
2009-06-12 01:13:00,1.82694,1.82694,1.82665,1.82672,5100252.0
2009-06-12 01:14:00,1.82669,1.8269,1.82653,1.82678,1742489.0
2009-06-12 01:15:00,1.82673,1.82673,1.82662,1.82666,7258030.0
2009-06-12 01:16:00,1.82642,1.82645,1.82634,1.82635,5587883.0
2009-06-12 01:17:00,1.82641,1.82679,1.82641,1.82677,19989390.0
2009-06-12 01:18:00,1.82677,1.82679,1.82666,1.82679,4919080.0
2009-06-12 01:19:00,1.82663,1.82684,1.82654,1.82684,14374890.0
2009-06-12 01:20:00,1.82673,1.82673,1.82647,1.82647,3899208.0
2009-06-12 01:21:00,1.8264,1.82644,1.82617,1.82644,16683532.0
2009-06-12 01:22:00,1.82658,1.82681,1.82622,1.82681,17867825.0
2009-06-12 01:23:00,1.82689,1.82706,1.82689,1.82706,4226889.0
2009-06-12 01:24:00,1.8271,1.8271,1.82678,1.82702,4843495.0
2009-06-12 01:25:00,1.82709,1.82726,1.82679,1.82706,5179193.0
2009-06-12 01:26:00,1.82714,1.82714,1.82697,1.82697,6514275.0
2009-06-12 01:27:00,1.82695,1.82695,1.82658,1.82664,6645177.0
2009-06-12 01:28:00,1.82664,1.82682,1.82664,1.82682,9629883.0
2009-06-12 01:29:00,1.82679,1.82688,1.82674,1.82688,19296287.0
2009-06-12 01:30:00,1.82686,1.82689,1.82661,1.82689,5244010.0
2009-06-12 01:31:00,1.8267,1.82685,1.8267,1.8268,7270115.0
2009-06-12 01:32:00,1.82684,1.82707,1.82684,1.82707,1960291.0
2009-06-12 01:33:00,1.8271,1.82728,1.82686,1.82728,5916856.0
2009-06-12 01:34:00,1.82714,1.82714,1.82703,1.82712,4723552.0
2009-06-12 01:35:00,1.82711,1.82711,1.82658,1.82684,14220029.0
2009-06-12 01:36:00,1.82685,1.82706,1.82673,1.82706,13662540.0
2009-06-12 01:37:00,1.82707,1.82707,1.82532,1.82532,3788121.0
2009-06-12 01:38:00,1.82674,1.82674,1.82625,1.82625,5709743.0
2009-06-12 01:39:00,1.82627,1.82641,1.82612,1.82612,7626570.0
2009-06-12 01:40:00,1.82617,1.82638,1.82617,1.82638,2732803.0
2009-06-12 01:41:00,1.82644,1.82649,1.82626,1.82642,2272609.0
2009-06-12 01:42:00,1.82644,1.82656,1.8264,1.8264,2550962.0
2009-06-12 01:43:00,1.82638,1.82638,1.8262,1.82635,1094369.0
2009-06-12 01:44:00,1.82641,1.82654,1.82638,1.82654,8834707.0
2009-06-12 01:45:00,1.82659,1.82707,1.82642,1.82705,3668887.0
2009-06-12 01:46:00,1.8272,1.82759,1.8272,1.82734,23203398.0
2009-06-12 01:47:00,1.82717,1.82728,1.82706,1.8271,9746125.0
2009-06-12 01:48:00,1.82702,1.82708,1.82674,1.82681,12544646.0
2009-06-12 01:49:00,1.82668,1.82668,1.82594,1.82606,8128998.0
2009-06-12 01:50:00,1.82624,1.82646,1.82624,1.82635,10168155.0
2009-06-12 01:51:00,1.82639,1.82647,1.82637,1.82641,6529512.0
2009-06-12 01:52:00,1.82625,1.82625,1.82606,1.82606,8912239.0
2009-06-12 01:53:00,1.8261,1.8261,1.82466,1.82607,1545390.0
2009-06-12 01:54:00,1.82598,1.82635,1.82598,1.82635,6084633.0
2009-06-12 01:55:00,1.82639,1.82657,1.82639,1.82657,22004162.0
2009-06-12 01:56:00,1.8265,1.8265,1.82632,1.82638,8710488.0
2009-06-12 01:57:00,1.82647,1.82658,1.82647,1.82657,21981198.0
2009-06-12 01:58:00,1.82665,1.82686,1.82656,1.82686,9833248.0
2009-06-12 01:59:00,1.82677,1.82685,1.82677,1.82685,9425132.0
2009-06-12 02:00:00,1.82691,1.82712,1.82689,1.82712,8524825.0
2009-06-12 02:01:00,1.82715,1.82715,1.8269,1.82701,7187745.0
2009-06-12 02:02:00,1.82692,1.82717,1.82692,1.82694,17771147.0
2009-06-12 02:03:00,1.82704,1.82707,1.82694,1.82697,4787294.0
2009-06-12 02:04:00,1.82706,1.82729,1.82706,1.82727,11029685.0
2009-06-12 02:05:00,1.82709,1.8271,1.82694,1.82694,21061640.0
2009-06-12 02:06:00,1.82689,1.82697,1.82668,1.82668,9888772.0
2009-06-12 02:07:00,1.82662,1.82662,1.82649,1.8265,2300922.0
2009-06-12 02:08:00,1.8267,1.82691,1.8267,1.82691,10925312.0
2009-06-12 02:09:00,1.82688,1.8269,1.82668,1.82668,19673750.0
2009-06-12 02:10:00,1.82661,1.8268,1.8263,1.8268,9260528.0
2009-06-12 02:11:00,1.82665,1.82676,1.82649,1.82649,7646337.0
2009-06-12 02:12:00,1.82658,1.82665,1.82649,1.82665,8454385.0
2009-06-12 02:13:00,1.82664,1.82664,1.82652,1.82652,9122384.0
2009-06-12 02:14:00,1.82637,1.82637,1.82598,1.82598,4998925.0
2009-06-12 02:15:00,1.82574,1.82583,1.82565,1.8258,16416097.0
2009-06-12 02:16:00,1.82576,1.82577,1.82559,1.82568,6572538.0
2009-06-12 02:17:00,1.8257,1.82606,1.82552,1.82606,13847500.0
2009-06-12 02:18:00,1.82599,1.826,1.82565,1.82588,5029949.0
2009-06-12 02:19:00,1.82579,1.82579,1.82554,1.82554,10153801.0
2009-06-12 02:20:00,1.82548,1.82548,1.82514,1.82523,4668011.0
2009-06-12 02:21:00,1.82543,1.82548,1.82534,1.82539,4162634.0
2009-06-12 02:22:00,1.82543,1.82565,1.82543,1.82564,9412044.0
2009-06-12 02:23:00,1.82559,1.82588,1.82559,1.82587,7614171.0
2009-06-12 02:24:00,1.82579,1.82602,1.82579,1.82586,538672.0
2009-06-12 02:25:00,1.82585,1.82597,1.82578,1.82597,7665532.0
2009-06-12 02:26:00,1.826,1.82609,1.82594,1.82596,3610628.0
2009-06-12 02:27:00,1.82592,1.82592,1.82543,1.82543,9489188.0
2009-06-12 02:28:00,1.82538,1.826,1.82538,1.82583,3126021.0
2009-06-12 02:29:00,1.82591,1.82642,1.82591,1.82625,17507574.0
2009-06-12 02:30:00,1.82616,1.82623,1.82604,1.82604,7892486.0
2009-06-12 02:31:00,1.82602,1.82627,1.82593,1.82623,2681951.0
2009-06-12 02:32:00,1.82628,1.82628,1.82605,1.8262,3243299.0
2009-06-12 02:33:00,1.82619,1.82627,1.82567,1.82605,16321445.0
2009-06-12 02:34:00,1.82593,1.82596,1.82567,1.82567,5605031.0
2009-06-12 02:35:00,1.82578,1.82602,1.82578,1.8259,3898269.0
2009-06-12 02:36:00,1.82597,1.82613,1.82594,1.82598,19243677.0
2009-06-12 02:37:00,1.826,1.82621,1.82595,1.82611,3782296.0
2009-06-12 02:38:00,1.82628,1.8263,1.82608,1.82608,10302797.0
2009-06-12 02:39:00,1.82605,1.82637,1.82605,1.82613,19256620.0
2009-06-12 02:40:00,1.82642,1.82667,1.82642,1.82652,7742041.0
2009-06-12 02:41:00,1.82643,1.82682,1.82641,1.82682,16766868.0
2009-06-12 02:42:00,1.82687,1.82717,1.82687,1.82717,10110680.0
2009-06-12 02:43:00,1.82709,1.82709,1.82677,1.82677,7717404.0
2009-06-12 02:44:00,1.82694,1.82729,1.82678,1.82678,5924891.0
2009-06-12 02:45:00,1.82724,1.82745,1.82699,1.82699,4940964.0
2009-06-12 02:46:00,1.82708,1.82713,1.82694,1.82713,4166125.0
2009-06-12 02:47:00,1.82718,1.82732,1.8271,1.82711,4559125.0
2009-06-12 02:48:00,1.82699,1.82699,1.8268,1.82697,6532556.0
2009-06-12 02:49:00,1.82687,1.82707,1.82687,1.82707,25778766.0
2009-06-12 02:50:00,1.82722,1.82725,1.82711,1.82711,17811548.0
2009-06-12 02:51:00,1.82712,1.82719,1.82691,1.82691,9638203.0
2009-06-12 02:52:00,1.82686,1.82687,1.82669,1.82669,5415608.0
2009-06-12 02:53:00,1.82664,1.82666,1.82636,1.82642,9852785.0
2009-06-12 02:54:00,1.82633,1.82637,1.82573,1.82596,7772243.0
2009-06-12 02:55:00,1.82578,1.82578,1.82547,1.82553,11429387.0
2009-06-12 02:56:00,1.82557,1.82558,1.82533,1.82558,9151187.0
2009-06-12 02:57:00,1.82552,1.82555,1.82513,1.82513,5937305.0
2009-06-12 02:58:00,1.82512,1.82536,1.82512,1.82536,18135852.0
2009-06-12 02:59:00,1.82529,1.82534,1.82526,1.8253,8279176.0
2009-06-12 03:00:00,1.82551,1.82601,1.82551,1.82601,28975699.0
2009-06-12 03:01:00,1.82608,1.82635,1.82608,1.82621,2862002.0
2009-06-12 03:02:00,1.82622,1.82626,1.82608,1.82618,10825473.0
2009-06-12 03:03:00,1.82637,1.82673,1.82637,1.82673,7260131.0
2009-06-12 03:04:00,1.82667,1.82667,1.82627,1.82627,5360797.0
2009-06-12 03:05:00,1.82605,1.82618,1.82605,1.82618,7385726.0
2009-06-12 03:06:00,1.82637,1.82668,1.82637,1.82668,4054203.0
2009-06-12 03:07:00,1.82655,1.82655,1.82634,1.82634,5387184.0
2009-06-12 03:08:00,1.8265,1.8265,1.82628,1.82628,8972489.0
2009-06-12 03:09:00,1.82629,1.82637,1.82615,1.82615,15356989.0
2009-06-12 03:10:00,1.82601,1.82606,1.82586,1.82606,4102723.0
2009-06-12 03:11:00,1.82608,1.82608,1.82584,1.82584,7997255.0
2009-06-12 03:12:00,1.82599,1.8261,1.82572,1.82592,6316600.0
2009-06-12 03:13:00,1.82596,1.82624,1.8259,1.82624,5144950.0
2009-06-12 03:14:00,1.8263,1.8263,1.82608,1.82608,3931976.0
2009-06-12 03:15:00,1.82599,1.82632,1.82585,1.82632,8452606.0
2009-06-12 03:16:00,1.82657,1.82672,1.82637,1.82652,3822055.0
2009-06-12 03:17:00,1.82649,1.82664,1.82647,1.82647,9507631.0
2009-06-12 03:18:00,1.82639,1.82639,1.8259,1.8259,3861140.0
2009-06-12 03:19:00,1.82566,1.82587,1.82565,1.82587,4780875.0
2009-06-12 03:20:00,1.82595,1.82619,1.82595,1.82615,19092337.0
2009-06-12 03:21:00,1.82595,1.8261,1.82572,1.82572,4414883.0
2009-06-12 03:22:00,1.82567,1.82567,1.82552,1.82564,3354599.0
2009-06-12 03:23:00,1.8256,1.82574,1.8256,1.82574,6492325.0
2009-06-12 03:24:00,1.82579,1.82591,1.82579,1.82581,2964943.0
2009-06-12 03:25:00,1.82576,1.82576,1.82551,1.82565,1835131.0
2009-06-12 03:26:00,1.82578,1.82578,1.82549,1.82559,20607260.0
2009-06-12 03:27:00,1.82567,1.82639,1.82567,1.82639,3982328.0
2009-06-12 03:28:00,1.82655,1.82675,1.82643,1.82675,21398110.0
2009-06-12 03:29:00,1.82695,1.82726,1.82695,1.82726,8761430.0
2009-06-12 03:30:00,1.82726,1.82726,1.82708,1.82708,4893791.0
2009-06-12 03:31:00,1.82704,1.82711,1.82699,1.82711,10174165.0
2009-06-12 03:32:00,1.82704,1.82711,1.8267,1.8267,11380842.0
2009-06-12 03:33:00,1.82659,1.82665,1.82639,1.82639,28836420.0
2009-06-12 03:34:00,1.82646,1.82655,1.82625,1.82625,8332233.0
2009-06-12 03:35:00,1.82627,1.8264,1.82624,1.8264,4745700.0
2009-06-12 03:36:00,1.82647,1.82647,1.82615,1.82643,8537721.0
2009-06-12 03:37:00,1.8264,1.8264,1.82618,1.82618,12226141.0
2009-06-12 03:38:00,1.82611,1.82623,1.82601,1.82611,21800019.0
2009-06-12 03:39:00,1.82617,1.82622,1.82607,1.82614,8575337.0
2009-06-12 03:40:00,1.82621,1.82622,1.82603,1.82622,4615822.0
2009-06-12 03:41:00,1.82637,1.82651,1.82617,1.8264,8642402.0
2009-06-12 03:42:00,1.82634,1.82638,1.82615,1.82615,17341676.0
2009-06-12 03:43:00,1.82608,1.82634,1.82608,1.82634,6619480.0
2009-06-12 03:44:00,1.82599,1.82681,1.82599,1.82681,5841286.0
2009-06-12 03:45:00,1.82685,1.82694,1.8268,1.82683,2584158.0
2009-06-12 03:46:00,1.82643,1.82685,1.82643,1.82675,5099989.0
2009-06-12 03:47:00,1.82667,1.82667,1.82633,1.82633,2544243.0
2009-06-12 03:48:00,1.82631,1.82653,1.82631,1.82644,2583434.0
2009-06-12 03:49:00,1.82635,1.82635,1.82623,1.82623,3795505.0
2009-06-12 03:50:00,1.82629,1.82692,1.82619,1.82692,3156181.0
2009-06-12 03:51:00,1.82706,1.82709,1.8266,1.8266,9930569.0
2009-06-12 03:52:00,1.82678,1.82685,1.82657,1.82657,1011669.0
2009-06-12 03:53:00,1.82664,1.82664,1.82624,1.82624,4262032.0
2009-06-12 03:54:00,1.82633,1.82646,1.82633,1.82646,7759847.0
2009-06-12 03:55:00,1.82644,1.8267,1.82643,1.82668,5809301.0
2009-06-12 03:56:00,1.82667,1.82667,1.82652,1.82663,6125304.0
2009-06-12 03:57:00,1.82657,1.82665,1.82657,1.8266,22751484.0
2009-06-12 03:58:00,1.82662,1.82662,1.8265,1.82657,6868852.0
2009-06-12 03:59:00,1.82665,1.82665,1.82649,1.8266,5747642.0
2009-06-12 04:00:00,1.82659,1.82659,1.82644,1.82653,4649841.0
2009-06-12 04:01:00,1.8266,1.82668,1.82656,1.82668,1526913.0
2009-06-12 04:02:00,1.82656,1.82668,1.82643,1.82643,5990896.0
2009-06-12 04:03:00,1.8262,1.82623,1.82597,1.82597,7519392.0
2009-06-12 04:04:00,1.82588,1.82588,1.82554,1.82568,6684799.0
2009-06-12 04:05:00,1.82571,1.82574,1.82564,1.82564,2524644.0
2009-06-12 04:06:00,1.82564,1.82574,1.82544,1.82544,7260336.0
2009-06-12 04:07:00,1.82552,1.82558,1.82538,1.82558,16633056.0
2009-06-12 04:08:00,1.82562,1.82562,1.82532,1.82532,9625785.0
2009-06-12 04:09:00,1.82544,1.82561,1.82532,1.82561,7265281.0
2009-06-12 04:10:00,1.8256,1.82579,1.82554,1.82568,3808006.0
2009-06-12 04:11:00,1.82571,1.82614,1.82571,1.82614,9547329.0
2009-06-12 04:12:00,1.82624,1.82646,1.82616,1.82637,2772793.0
2009-06-12 04:13:00,1.82653,1.82688,1.82653,1.82688,6735029.0
2009-06-12 04:14:00,1.82688,1.82724,1.82688,1.82724,1958683.0
2009-06-12 04:15:00,1.82717,1.82754,1.82717,1.82754,7394385.0
2009-06-12 04:16:00,1.82757,1.82766,1.82757,1.82761,7249772.0
2009-06-12 04:17:00,1.82757,1.82771,1.82724,1.82771,5543543.0
2009-06-12 04:18:00,1.82768,1.82768,1.82758,1.82763,5268852.0
2009-06-12 04:19:00,1.82762,1.82777,1.82755,1.82755,2363112.0
2009-06-12 04:20:00,1.82759,1.82789,1.82714,1.82789,3681154.0
2009-06-12 04:21:00,1.82798,1.82808,1.8279,1.82804,6950950.0
2009-06-12 04:22:00,1.828,1.82814,1.82798,1.82814,7866134.0
2009-06-12 04:23:00,1.82815,1.82825,1.82815,1.8282,5860215.0
2009-06-12 04:24:00,1.82817,1.82828,1.82811,1.82828,8661427.0
2009-06-12 04:25:00,1.82836,1.82836,1.82813,1.8282,9754807.0
2009-06-12 04:26:00,1.82816,1.82821,1.82803,1.82821,6870298.0
2009-06-12 04:27:00,1.82824,1.82826,1.8281,1.8281,8803071.0
2009-06-12 04:28:00,1.82806,1.82817,1.82788,1.82817,6039770.0
2009-06-12 04:29:00,1.82813,1.82822,1.82805,1.82817,15899735.0
2009-06-12 04:30:00,1.82822,1.82833,1.82822,1.82832,11595218.0
2009-06-12 04:31:00,1.82837,1.82845,1.82832,1.82845,12893211.0
2009-06-12 04:32:00,1.82835,1.82835,1.82806,1.8282,7040388.0
2009-06-12 04:33:00,1.82815,1.82815,1.82798,1.82798,11406915.0
2009-06-12 04:34:00,1.82789,1.828,1.82776,1.82795,6598247.0
2009-06-12 04:35:00,1.82808,1.82819,1.82808,1.82815,6767231.0
2009-06-12 04:36:00,1.8282,1.82832,1.8282,1.82828,7520245.0
2009-06-12 04:37:00,1.82827,1.82832,1.82811,1.82811,31620575.0
2009-06-12 04:38:00,1.82802,1.82802,1.82775,1.82775,13864745.0
2009-06-12 04:39:00,1.82773,1.82781,1.82762,1.82776,3486868.0
2009-06-12 04:40:00,1.82784,1.82795,1.82784,1.82794,4472723.0
2009-06-12 04:41:00,1.82788,1.828,1.82788,1.828,5466760.0
2009-06-12 04:42:00,1.828,1.82826,1.82797,1.82814,9281843.0
2009-06-12 04:43:00,1.82824,1.82832,1.82824,1.82832,6908051.0
2009-06-12 04:44:00,1.82827,1.82827,1.82808,1.82821,8267057.0
2009-06-12 04:45:00,1.82823,1.82864,1.82823,1.82864,12335500.0
2009-06-12 04:46:00,1.82866,1.82878,1.82863,1.82871,7936406.0
2009-06-12 04:47:00,1.82862,1.82863,1.82817,1.82863,4594781.0
2009-06-12 04:48:00,1.82867,1.82884,1.82857,1.82877,10240545.0
2009-06-12 04:49:00,1.82885,1.82905,1.82885,1.82903,4046919.0
2009-06-12 04:50:00,1.82906,1.82935,1.82906,1.82933,6556789.0
2009-06-12 04:51:00,1.82943,1.82956,1.82941,1.82956,6585013.0
2009-06-12 04:52:00,1.82955,1.82981,1.82955,1.82981,12473880.0
2009-06-12 04:53:00,1.82946,1.83005,1.82946,1.83005,4438194.0
2009-06-12 04:54:00,1.82995,1.83034,1.82995,1.83034,13420030.0
2009-06-12 04:55:00,1.8304,1.83055,1.83036,1.83055,9151508.0
2009-06-12 04:56:00,1.83064,1.83082,1.83062,1.83082,13723908.0
2009-06-12 04:57:00,1.83085,1.83098,1.83076,1.83093,3382082.0
2009-06-12 04:58:00,1.83106,1.83129,1.83079,1.83129,5860592.0
2009-06-12 04:59:00,1.83113,1.83145,1.83113,1.83145,22534991.0
2009-06-12 05:00:00,1.83151,1.83164,1.83123,1.83164,9466910.0
2009-06-12 05:01:00,1.83169,1.8319,1.83169,1.8319,10714416.0
2009-06-12 05:02:00,1.83194,1.83224,1.8318,1.83224,7247232.0
2009-06-12 05:03:00,1.83224,1.83241,1.83224,1.83241,2477769.0
2009-06-12 05:04:00,1.83243,1.83269,1.83243,1.83269,4541783.0
2009-06-12 05:05:00,1.83269,1.83299,1.8313,1.8329,4225665.0
2009-06-12 05:06:00,1.83303,1.83333,1.83303,1.83333,2362190.0
2009-06-12 05:07:00,1.83346,1.83362,1.83346,1.83362,14896882.0
2009-06-12 05:08:00,1.8335,1.83374,1.8335,1.83361,13167390.0
2009-06-12 05:09:00,1.83353,1.83364,1.83342,1.83353,7181946.0
2009-06-12 05:10:00,1.83356,1.8337,1.83346,1.83346,7046587.0
2009-06-12 05:11:00,1.83362,1.83389,1.83361,1.83379,2596856.0
2009-06-12 05:12:00,1.8338,1.83391,1.8338,1.83383,7233357.0
2009-06-12 05:13:00,1.8338,1.8338,1.83352,1.83357,7413923.0
2009-06-12 05:14:00,1.83357,1.83363,1.83351,1.83351,2406507.0
2009-06-12 05:15:00,1.83352,1.83352,1.83309,1.83309,16692517.0
2009-06-12 05:16:00,1.83325,1.83325,1.83283,1.83285,13177421.0
2009-06-12 05:17:00,1.83279,1.83281,1.83268,1.83268,10082808.0
2009-06-12 05:18:00,1.83268,1.83283,1.8326,1.8326,19727428.0
2009-06-12 05:19:00,1.83283,1.83298,1.8328,1.83298,13252774.0
2009-06-12 05:20:00,1.83285,1.83315,1.83285,1.83299,11348683.0
2009-06-12 05:21:00,1.83304,1.83342,1.83302,1.83342,4971014.0
2009-06-12 05:22:00,1.83358,1.8338,1.83358,1.8338,5181911.0
2009-06-12 05:23:00,1.83384,1.83386,1.83336,1.83367,4849982.0
2009-06-12 05:24:00,1.8335,1.83353,1.83339,1.83339,12953026.0
2009-06-12 05:25:00,1.83341,1.83386,1.83341,1.83386,16244228.0
2009-06-12 05:26:00,1.83397,1.83411,1.83396,1.83411,9484961.0
2009-06-12 05:27:00,1.83411,1.83411,1.83363,1.8337,5672712.0
2009-06-12 05:28:00,1.83363,1.83363,1.83327,1.83327,17804859.0
2009-06-12 05:29:00,1.83321,1.83326,1.8332,1.83326,4781314.0
2009-06-12 05:30:00,1.83334,1.83348,1.83334,1.83343,10504573.0
2009-06-12 05:31:00,1.83326,1.83326,1.83274,1.83283,5181910.0
2009-06-12 05:32:00,1.8328,1.83293,1.8328,1.8329,5370522.0
2009-06-12 05:33:00,1.83301,1.83322,1.83301,1.83322,11990653.0
2009-06-12 05:34:00,1.83315,1.83315,1.83284,1.83292,5034948.0
2009-06-12 05:35:00,1.83285,1.83297,1.83285,1.83292,8872226.0
2009-06-12 05:36:00,1.83301,1.83312,1.83296,1.83306,10155752.0
2009-06-12 05:37:00,1.83306,1.8331,1.83301,1.83301,33713472.0
2009-06-12 05:38:00,1.83296,1.83296,1.83283,1.83286,9194382.0
2009-06-12 05:39:00,1.83303,1.83314,1.83301,1.83308,4404624.0
2009-06-12 05:40:00,1.83307,1.83314,1.83307,1.83307,10790216.0
2009-06-12 05:41:00,1.83312,1.83312,1.83301,1.83304,5847534.0
2009-06-12 05:42:00,1.83304,1.83304,1.83291,1.83291,6033320.0
2009-06-12 05:43:00,1.83286,1.83287,1.83273,1.83273,8311768.0
2009-06-12 05:44:00,1.83262,1.83262,1.83224,1.83224,6174271.0
2009-06-12 05:45:00,1.83218,1.83238,1.83218,1.83238,2806903.0
2009-06-12 05:46:00,1.83231,1.83235,1.83219,1.83235,17578624.0
2009-06-12 05:47:00,1.83253,1.83282,1.83253,1.83282,27314648.0
2009-06-12 05:48:00,1.83282,1.8329,1.83254,1.83254,2856399.0
2009-06-12 05:49:00,1.83256,1.83256,1.83225,1.83235,7508041.0
2009-06-12 05:50:00,1.83232,1.83232,1.8316,1.83163,15142008.0
2009-06-12 05:51:00,1.83175,1.83186,1.83175,1.83183,20616768.0
2009-06-12 05:52:00,1.83178,1.83181,1.83166,1.83181,10956536.0
2009-06-12 05:53:00,1.83195,1.83201,1.83194,1.83195,4215496.0
2009-06-12 05:54:00,1.83203,1.83239,1.832,1.83239,6119968.0
2009-06-12 05:55:00,1.83248,1.83256,1.83244,1.83244,4786131.0
2009-06-12 05:56:00,1.83257,1.83258,1.83252,1.83258,12982970.0
2009-06-12 05:57:00,1.83253,1.83265,1.8324,1.83265,4162011.0
2009-06-12 05:58:00,1.83264,1.83284,1.83264,1.83284,13816733.0
2009-06-12 05:59:00,1.8329,1.83345,1.8329,1.83345,15065293.0
2009-06-12 06:00:00,1.8333,1.83334,1.83318,1.83318,4100701.0
2009-06-12 06:01:00,1.83308,1.83308,1.83286,1.8329,5862888.0
2009-06-12 06:02:00,1.8329,1.83308,1.8329,1.83299,1279619.0
2009-06-12 06:03:00,1.83303,1.83303,1.83294,1.83294,18846762.0
2009-06-12 06:04:00,1.83295,1.83295,1.8327,1.83284,7998761.0
2009-06-12 06:05:00,1.83271,1.83271,1.83266,1.83266,6074937.0
2009-06-12 06:06:00,1.83253,1.83257,1.83191,1.83191,13784885.0
2009-06-12 06:07:00,1.83182,1.83182,1.83142,1.83142,7687658.0
2009-06-12 06:08:00,1.83158,1.83179,1.83158,1.83179,10806222.0
2009-06-12 06:09:00,1.83202,1.83236,1.83202,1.83236,4697794.0
2009-06-12 06:10:00,1.83242,1.83265,1.83242,1.83265,9567223.0
2009-06-12 06:11:00,1.83254,1.83254,1.83215,1.83234,5576793.0
2009-06-12 06:12:00,1.83216,1.83216,1.832,1.832,1254026.0
2009-06-12 06:13:00,1.83189,1.83189,1.83169,1.83176,5832671.0
2009-06-12 06:14:00,1.83165,1.8317,1.83135,1.83151,3226531.0
2009-06-12 06:15:00,1.83146,1.83146,1.83113,1.83116,5571434.0
2009-06-12 06:16:00,1.83097,1.83105,1.83093,1.83105,5872086.0
2009-06-12 06:17:00,1.83108,1.83127,1.83107,1.83127,39933400.0
2009-06-12 06:18:00,1.83126,1.83136,1.83105,1.83136,3678990.0
2009-06-12 06:19:00,1.83129,1.83166,1.83108,1.83108,11436951.0
2009-06-12 06:20:00,1.83136,1.83136,1.83092,1.83092,7536997.0
2009-06-12 06:21:00,1.83086,1.83086,1.83068,1.83072,5193473.0
2009-06-12 06:22:00,1.8307,1.83074,1.83034,1.83069,3881582.0
2009-06-12 06:23:00,1.83071,1.83084,1.83065,1.83084,12081763.0
2009-06-12 06:24:00,1.83082,1.83097,1.83076,1.83097,4021864.0
2009-06-12 06:25:00,1.83102,1.83122,1.83068,1.83122,14128781.0
2009-06-12 06:26:00,1.83136,1.83153,1.83108,1.83126,3893934.0
2009-06-12 06:27:00,1.83136,1.83151,1.83136,1.83151,16910657.0
2009-06-12 06:28:00,1.8315,1.83156,1.83139,1.83148,13488919.0
2009-06-12 06:29:00,1.83145,1.83152,1.83133,1.83136,9137331.0
2009-06-12 06:30:00,1.83134,1.83136,1.83103,1.83125,6544513.0
2009-06-12 06:31:00,1.83133,1.83151,1.83129,1.83151,6547670.0
2009-06-12 06:32:00,1.83153,1.83161,1.83142,1.83161,6120983.0
2009-06-12 06:33:00,1.83169,1.83177,1.83159,1.83163,58045695.0
2009-06-12 06:34:00,1.83157,1.83157,1.83118,1.8314,10947854.0
2009-06-12 06:35:00,1.83149,1.83172,1.83149,1.83172,4223097.0
2009-06-12 06:36:00,1.8316,1.8316,1.83095,1.8313,7020369.0
2009-06-12 06:37:00,1.83133,1.83149,1.83127,1.83149,17354744.0
2009-06-12 06:38:00,1.83147,1.83148,1.83141,1.83142,5348968.0
2009-06-12 06:39:00,1.83141,1.83156,1.83141,1.83156,10191584.0
2009-06-12 06:40:00,1.83165,1.83202,1.83165,1.83192,8895147.0
2009-06-12 06:41:00,1.83204,1.83216,1.83187,1.83216,5122894.0
2009-06-12 06:42:00,1.83212,1.83212,1.83182,1.83182,6904801.0
2009-06-12 06:43:00,1.83182,1.83186,1.83171,1.83174,7456475.0
2009-06-12 06:44:00,1.83169,1.83169,1.8315,1.8315,5353592.0
2009-06-12 06:45:00,1.83149,1.83157,1.83129,1.83129,25992241.0
2009-06-12 06:46:00,1.83126,1.83126,1.83082,1.83091,5908440.0
2009-06-12 06:47:00,1.83095,1.83139,1.83095,1.83132,7973594.0
2009-06-12 06:48:00,1.83124,1.83124,1.83104,1.8311,4591875.0
2009-06-12 06:49:00,1.83108,1.83113,1.83106,1.8311,3520463.0
2009-06-12 06:50:00,1.8311,1.83113,1.83099,1.83107,7838469.0
2009-06-12 06:51:00,1.831,1.83107,1.83091,1.83091,9325841.0
2009-06-12 06:52:00,1.83093,1.83098,1.83083,1.83093,7475765.0
2009-06-12 06:53:00,1.83079,1.83079,1.83064,1.83065,133640752.0
2009-06-12 06:54:00,1.83068,1.83082,1.83068,1.83071,9202634.0
2009-06-12 06:55:00,1.8307,1.8308,1.8306,1.8308,4183096.0
2009-06-12 06:56:00,1.8308,1.83106,1.8308,1.831,5940426.0
2009-06-12 06:57:00,1.83098,1.83098,1.83056,1.83059,14216972.0
2009-06-12 06:58:00,1.83052,1.83059,1.83049,1.83049,3288810.0
2009-06-12 06:59:00,1.83044,1.83072,1.83036,1.83072,7502328.0
2009-06-12 07:00:00,1.83089,1.83107,1.83087,1.83087,9186528.0
2009-06-12 07:01:00,1.83096,1.83105,1.83096,1.83097,6025344.0
2009-06-12 07:02:00,1.83098,1.83107,1.83093,1.83107,11010059.0
2009-06-12 07:03:00,1.83111,1.83134,1.83111,1.83115,4039121.0
2009-06-12 07:04:00,1.83113,1.83129,1.83113,1.83129,9931418.0
2009-06-12 07:05:00,1.8313,1.83146,1.8313,1.83143,14112385.0
2009-06-12 07:06:00,1.83139,1.83163,1.83014,1.83159,4829803.0
2009-06-12 07:07:00,1.83158,1.83163,1.83134,1.83155,3436036.0
2009-06-12 07:08:00,1.83159,1.83214,1.83159,1.83205,13300095.0
2009-06-12 07:09:00,1.83189,1.83196,1.83189,1.83189,4557737.0
2009-06-12 07:10:00,1.83189,1.83193,1.83179,1.83189,10235598.0
2009-06-12 07:11:00,1.83204,1.83235,1.83204,1.83214,6031897.0
2009-06-12 07:12:00,1.83207,1.83221,1.83192,1.83192,17873696.0
2009-06-12 07:13:00,1.83194,1.83194,1.83165,1.83165,59042672.0
2009-06-12 07:14:00,1.83169,1.83187,1.83151,1.83187,3374438.0
2009-06-12 07:15:00,1.83206,1.8323,1.83206,1.83225,6309147.0
2009-06-12 07:16:00,1.83225,1.83296,1.83225,1.83296,13789107.0
2009-06-12 07:17:00,1.83289,1.83289,1.83264,1.83277,83062379.0
2009-06-12 07:18:00,1.83293,1.833,1.8327,1.8327,8175434.0
2009-06-12 07:19:00,1.83275,1.83298,1.83267,1.83298,5924663.0
2009-06-12 07:20:00,1.83303,1.83311,1.83295,1.83295,24262550.0
2009-06-12 07:21:00,1.83285,1.83285,1.83259,1.83265,81621852.0
2009-06-12 07:22:00,1.83263,1.83273,1.83256,1.83273,6603500.0
2009-06-12 07:23:00,1.83279,1.83305,1.83279,1.83305,2678024.0
2009-06-12 07:24:00,1.8332,1.83341,1.83313,1.8333,9438323.0
2009-06-12 07:25:00,1.83313,1.83352,1.83313,1.83352,6536205.0
2009-06-12 07:26:00,1.83356,1.83356,1.83335,1.83337,12199870.0
2009-06-12 07:27:00,1.83324,1.83348,1.83324,1.83348,1320721.0
2009-06-12 07:28:00,1.83337,1.83337,1.8329,1.83293,4509844.0
2009-06-12 07:29:00,1.83289,1.83303,1.83283,1.83283,4443673.0
2009-06-12 07:30:00,1.83269,1.83269,1.83233,1.83264,5238751.0
2009-06-12 07:31:00,1.83288,1.833,1.83284,1.83295,8915078.0
2009-06-12 07:32:00,1.83294,1.83294,1.83275,1.83275,12608800.0
2009-06-12 07:33:00,1.83267,1.83267,1.8322,1.8322,31666080.0
2009-06-12 07:34:00,1.8321,1.83237,1.8321,1.83237,11221482.0
2009-06-12 07:35:00,1.83242,1.83244,1.83212,1.83212,17176662.0
2009-06-12 07:36:00,1.83221,1.83252,1.83221,1.83252,11739717.0
2009-06-12 07:37:00,1.83257,1.83268,1.83245,1.83268,11414442.0
2009-06-12 07:38:00,1.8327,1.83315,1.8327,1.83315,16274964.0
2009-06-12 07:39:00,1.83317,1.83321,1.8331,1.83312,4259027.0
2009-06-12 07:40:00,1.83319,1.83323,1.83305,1.83305,6844748.0
2009-06-12 07:41:00,1.83301,1.83314,1.83282,1.83282,7120579.0
2009-06-12 07:42:00,1.83273,1.83273,1.83248,1.83248,3299735.0
2009-06-12 07:43:00,1.83232,1.83232,1.8319,1.8319,6700786.0
2009-06-12 07:44:00,1.83195,1.83207,1.83192,1.83207,6145660.0
2009-06-12 07:45:00,1.83215,1.83258,1.83215,1.83258,1115744.0
2009-06-12 07:46:00,1.83253,1.83264,1.8323,1.8323,2301196.0
2009-06-12 07:47:00,1.83218,1.83218,1.83189,1.83189,9420943.0
2009-06-12 07:48:00,1.83199,1.83219,1.83196,1.8321,7644295.0
2009-06-12 07:49:00,1.83218,1.83227,1.83218,1.8322,30722817.0
2009-06-12 07:50:00,1.83221,1.83222,1.83204,1.83216,19180989.0
2009-06-12 07:51:00,1.83224,1.83225,1.8321,1.8321,76583650.0
2009-06-12 07:52:00,1.83208,1.83217,1.83196,1.83207,4572136.0
2009-06-12 07:53:00,1.83202,1.83244,1.83202,1.83238,7495101.0
2009-06-12 07:54:00,1.83247,1.83274,1.83246,1.83268,18531484.0
2009-06-12 07:55:00,1.8327,1.83272,1.83261,1.83261,10519451.0
2009-06-12 07:56:00,1.83254,1.83254,1.83214,1.83244,19137226.0
2009-06-12 07:57:00,1.83246,1.83268,1.83246,1.83268,8105496.0
2009-06-12 07:58:00,1.83253,1.83253,1.83229,1.83237,11384201.0
2009-06-12 07:59:00,1.83245,1.83251,1.8323,1.83251,11335979.0
2009-06-12 08:00:00,1.83254,1.83286,1.83254,1.83286,5733195.0
2009-06-12 08:01:00,1.83294,1.83398,1.83294,1.83398,17246250.0
2009-06-12 08:02:00,1.83396,1.83441,1.83396,1.83441,14260057.0
2009-06-12 08:03:00,1.83444,1.8346,1.83441,1.8346,3606419.0
2009-06-12 08:04:00,1.8346,1.8347,1.83455,1.83455,6214986.0
2009-06-12 08:05:00,1.83449,1.83449,1.834,1.83434,5607161.0
2009-06-12 08:06:00,1.83397,1.83469,1.83397,1.83469,4897279.0
2009-06-12 08:07:00,1.83474,1.83487,1.83452,1.83465,10683687.0
2009-06-12 08:08:00,1.83443,1.83467,1.83441,1.83444,9878345.0
2009-06-12 08:09:00,1.83441,1.8345,1.83398,1.8343,4023113.0
2009-06-12 08:10:00,1.83427,1.83456,1.83423,1.83423,5652676.0
2009-06-12 08:11:00,1.83414,1.8343,1.8339,1.8339,1511226.0
2009-06-12 08:12:00,1.83397,1.83397,1.83367,1.83367,15390402.0
2009-06-12 08:13:00,1.83369,1.83376,1.83355,1.83356,32264848.0
2009-06-12 08:14:00,1.83367,1.83415,1.83367,1.83415,5347732.0
2009-06-12 08:15:00,1.83415,1.83438,1.83415,1.83438,5952262.0
2009-06-12 08:16:00,1.83446,1.83453,1.83443,1.83451,21788162.0
2009-06-12 08:17:00,1.8343,1.8343,1.83396,1.83396,6531462.0
2009-06-12 08:18:00,1.83389,1.83389,1.83364,1.83378,42942841.0
2009-06-12 08:19:00,1.83396,1.83421,1.83396,1.83421,91839680.0
2009-06-12 08:20:00,1.83422,1.83422,1.83406,1.83406,5843669.0
2009-06-12 08:21:00,1.83394,1.83404,1.83369,1.83369,10438746.0
2009-06-12 08:22:00,1.83353,1.83359,1.83334,1.83338,11681722.0
2009-06-12 08:23:00,1.83333,1.83354,1.8332,1.8332,10215184.0
2009-06-12 08:24:00,1.83357,1.83378,1.83353,1.83378,5285334.0
2009-06-12 08:25:00,1.83375,1.83396,1.83375,1.83396,4893303.0
2009-06-12 08:26:00,1.834,1.83416,1.83397,1.83414,4516943.0
2009-06-12 08:27:00,1.83422,1.83438,1.83413,1.83438,8072424.0
2009-06-12 08:28:00,1.83443,1.83459,1.83443,1.83459,4287735.0
2009-06-12 08:29:00,1.83467,1.83501,1.83455,1.83487,9035443.0
2009-06-12 08:30:00,1.8348,1.83533,1.8348,1.83523,8461392.0
2009-06-12 08:31:00,1.83532,1.83539,1.83524,1.83524,14938668.0
2009-06-12 08:32:00,1.83518,1.83529,1.83507,1.83517,4585915.0
2009-06-12 08:33:00,1.83516,1.83516,1.83484,1.8349,3982436.0
2009-06-12 08:34:00,1.83493,1.83493,1.83422,1.83422,10500787.0
2009-06-12 08:35:00,1.83404,1.83412,1.83388,1.83412,4386212.0
2009-06-12 08:36:00,1.83424,1.83442,1.83424,1.83432,9788196.0
2009-06-12 08:37:00,1.83438,1.83448,1.83432,1.83432,12807089.0
2009-06-12 08:38:00,1.83417,1.83431,1.83417,1.83423,2094564.0
2009-06-12 08:39:00,1.83423,1.83423,1.83413,1.83421,6314743.0
2009-06-12 08:40:00,1.83426,1.83441,1.8342,1.83437,7745248.0
2009-06-12 08:41:00,1.8346,1.83485,1.8346,1.83476,2042630.0
2009-06-12 08:42:00,1.83462,1.83462,1.83417,1.83417,3726386.0
2009-06-12 08:43:00,1.83434,1.83444,1.83423,1.83444,22192811.0
2009-06-12 08:44:00,1.83438,1.83441,1.83415,1.83434,5086054.0
2009-06-12 08:45:00,1.83446,1.83446,1.83423,1.83432,10226789.0
2009-06-12 08:46:00,1.83456,1.83487,1.83456,1.83487,6340232.0
2009-06-12 08:47:00,1.83475,1.83475,1.83462,1.83473,84208704.0
2009-06-12 08:48:00,1.83477,1.83477,1.83441,1.83441,2077634.0
2009-06-12 08:49:00,1.83416,1.83416,1.83374,1.83374,12693973.0
2009-06-12 08:50:00,1.83355,1.83355,1.83317,1.83324,3098974.0
2009-06-12 08:51:00,1.83332,1.8334,1.83323,1.83327,12569497.0
2009-06-12 08:52:00,1.83311,1.83316,1.83301,1.83307,9308917.0
2009-06-12 08:53:00,1.83312,1.83325,1.83309,1.83311,9743715.0
2009-06-12 08:54:00,1.83313,1.83318,1.83306,1.83313,7732186.0
2009-06-12 08:55:00,1.83303,1.83303,1.83254,1.83254,4638341.0
2009-06-12 08:56:00,1.83239,1.83283,1.83239,1.83283,29146651.0
2009-06-12 08:57:00,1.8329,1.83294,1.83281,1.83281,66380958.0
2009-06-12 08:58:00,1.83286,1.83305,1.83286,1.83305,4683755.0
2009-06-12 08:59:00,1.83314,1.83323,1.83294,1.83294,8814691.0
2009-06-12 09:00:00,1.83307,1.83334,1.83307,1.83317,16905831.0
2009-06-12 09:01:00,1.83315,1.83315,1.83214,1.83214,39094260.0
2009-06-12 09:02:00,1.83192,1.83195,1.83184,1.83195,5279555.0
2009-06-12 09:03:00,1.83204,1.83214,1.83183,1.83214,32872210.0
2009-06-12 09:04:00,1.83217,1.8323,1.83213,1.83221,5764126.0
2009-06-12 09:05:00,1.83206,1.83206,1.83174,1.83174,7331174.0
2009-06-12 09:06:00,1.83164,1.8317,1.83153,1.83153,4447003.0
2009-06-12 09:07:00,1.83148,1.83149,1.83105,1.8312,17476005.0
2009-06-12 09:08:00,1.83123,1.83143,1.83123,1.83143,7394976.0
2009-06-12 09:09:00,1.83151,1.83151,1.83118,1.83118,5984963.0
2009-06-12 09:10:00,1.8311,1.83116,1.83076,1.83108,5096894.0
2009-06-12 09:11:00,1.83108,1.83108,1.83082,1.83082,1953434.0
2009-06-12 09:12:00,1.83088,1.83089,1.83076,1.8308,3431999.0
2009-06-12 09:13:00,1.8308,1.8308,1.83054,1.83054,6575630.0
2009-06-12 09:14:00,1.83043,1.83053,1.83015,1.83039,4001875.0
2009-06-12 09:15:00,1.83035,1.83035,1.82958,1.82999,133972020.0
2009-06-12 09:16:00,1.82988,1.83,1.82944,1.82944,6531064.0
2009-06-12 09:17:00,1.82949,1.82966,1.82907,1.82907,2642788.0
2009-06-12 09:18:00,1.82905,1.82905,1.82889,1.82891,8465935.0
2009-06-12 09:19:00,1.82882,1.82901,1.8287,1.82901,6806657.0
2009-06-12 09:20:00,1.82911,1.82917,1.82892,1.82893,5122746.0
2009-06-12 09:21:00,1.82899,1.82906,1.82897,1.82897,1384329.0
2009-06-12 09:22:00,1.82902,1.82931,1.82902,1.82931,8680473.0
2009-06-12 09:23:00,1.82938,1.82965,1.82914,1.82914,6842563.0
2009-06-12 09:24:00,1.82926,1.82957,1.82922,1.82957,10679434.0
2009-06-12 09:25:00,1.82966,1.82988,1.82961,1.82988,6025704.0
2009-06-12 09:26:00,1.82993,1.83008,1.82985,1.82994,6475325.0
2009-06-12 09:27:00,1.82989,1.83008,1.82986,1.83008,59977880.0
2009-06-12 09:28:00,1.8301,1.83025,1.8301,1.83022,3872542.0
2009-06-12 09:29:00,1.83034,1.83065,1.83034,1.83064,170788656.0
2009-06-12 09:30:00,1.83055,1.83071,1.83045,1.83045,5994466.0
2009-06-12 09:31:00,1.83038,1.83038,1.83013,1.83013,10036343.0
2009-06-12 09:32:00,1.83006,1.83045,1.83005,1.83045,9358640.0
2009-06-12 09:33:00,1.83023,1.83027,1.82992,1.83024,50032389.0
2009-06-12 09:34:00,1.83005,1.83005,1.82977,1.82977,3653116.0
2009-06-12 09:35:00,1.8296,1.82985,1.8296,1.82985,14797437.0
2009-06-12 09:36:00,1.82983,1.82999,1.82965,1.82965,5049750.0
2009-06-12 09:37:00,1.82964,1.82976,1.82952,1.82973,3206551.0
2009-06-12 09:38:00,1.82981,1.83046,1.82981,1.83046,2130570.0
2009-06-12 09:39:00,1.83058,1.83082,1.83045,1.83082,4029908.0
2009-06-12 09:40:00,1.83086,1.83088,1.83054,1.83054,5831279.0
2009-06-12 09:41:00,1.83049,1.83051,1.83015,1.8302,12383305.0
2009-06-12 09:42:00,1.83006,1.83032,1.83,1.83032,2658823.0
2009-06-12 09:43:00,1.83039,1.83059,1.83039,1.83059,22114152.0
2009-06-12 09:44:00,1.83064,1.83081,1.83063,1.83081,4077925.0
2009-06-12 09:45:00,1.831,1.83122,1.83095,1.83122,181119152.0
2009-06-12 09:46:00,1.83137,1.83174,1.83137,1.83173,3373086.0
2009-06-12 09:47:00,1.83191,1.83191,1.83152,1.83173,8675022.0
2009-06-12 09:48:00,1.83181,1.83192,1.83176,1.83186,5578938.0
2009-06-12 09:49:00,1.83189,1.83216,1.83169,1.83169,9021272.0
2009-06-12 09:50:00,1.83193,1.83209,1.83193,1.83209,17515202.0
2009-06-12 09:51:00,1.83221,1.83254,1.83211,1.83254,8065808.0
2009-06-12 09:52:00,1.83249,1.83249,1.8322,1.8322,7108532.0
2009-06-12 09:53:00,1.832,1.83212,1.83178,1.83212,52991600.0
2009-06-12 09:54:00,1.83205,1.83205,1.83174,1.83174,5752097.0
2009-06-12 09:55:00,1.83169,1.8317,1.83153,1.83153,31240818.0
2009-06-12 09:56:00,1.83166,1.83204,1.83166,1.83204,11289887.0
2009-06-12 09:57:00,1.83215,1.83241,1.83204,1.83241,4285861.0
2009-06-12 09:58:00,1.83257,1.83278,1.83257,1.83272,4223780.0
2009-06-12 09:59:00,1.83282,1.83302,1.83282,1.83302,2391716.0
2009-06-12 10:00:00,1.83306,1.83321,1.83306,1.83311,4825049.0
2009-06-12 10:01:00,1.83332,1.83433,1.83332,1.83433,59052357.0
2009-06-12 10:02:00,1.83423,1.83441,1.8341,1.8341,8615518.0
2009-06-12 10:03:00,1.83398,1.83398,1.83368,1.8339,7697534.0
2009-06-12 10:04:00,1.8339,1.83417,1.8339,1.83413,7299864.0
2009-06-12 10:05:00,1.83409,1.83416,1.83396,1.83409,2650490.0
2009-06-12 10:06:00,1.83391,1.83391,1.83339,1.83339,33864354.0
2009-06-12 10:07:00,1.83315,1.83315,1.83256,1.83256,4177257.0
2009-06-12 10:08:00,1.83273,1.83273,1.83241,1.83247,3663431.0
2009-06-12 10:09:00,1.8324,1.8324,1.83221,1.83221,3966759.0
2009-06-12 10:10:00,1.8322,1.83225,1.83213,1.83213,5391025.0
2009-06-12 10:11:00,1.83227,1.83247,1.83225,1.83227,80451360.0
2009-06-12 10:12:00,1.83211,1.83222,1.83181,1.83181,4681666.0
2009-06-12 10:13:00,1.83164,1.83174,1.83151,1.83174,13197611.0
2009-06-12 10:14:00,1.83185,1.83213,1.83185,1.83213,3240212.0
2009-06-12 10:15:00,1.83207,1.83221,1.83202,1.83202,13518048.0
2009-06-12 10:16:00,1.83196,1.83196,1.83181,1.83191,8255720.0
2009-06-12 10:17:00,1.83187,1.83193,1.83186,1.83188,89713794.0
2009-06-12 10:18:00,1.83194,1.83219,1.83194,1.83219,3236454.0
2009-06-12 10:19:00,1.83219,1.83221,1.83212,1.83214,4820684.0
2009-06-12 10:20:00,1.83213,1.8324,1.83213,1.8324,87522723.0
2009-06-12 10:21:00,1.83247,1.83259,1.83247,1.83248,5348582.0
2009-06-12 10:22:00,1.83265,1.83282,1.83254,1.83262,10103350.0
2009-06-12 10:23:00,1.83278,1.83301,1.83278,1.833,3861231.0
2009-06-12 10:24:00,1.83308,1.83309,1.83296,1.83303,7187131.0
2009-06-12 10:25:00,1.83297,1.8334,1.83297,1.8334,6651477.0
2009-06-12 10:26:00,1.83356,1.83378,1.83347,1.83378,4198007.0
2009-06-12 10:27:00,1.83377,1.834,1.83377,1.834,21003556.0
2009-06-12 10:28:00,1.83404,1.83439,1.83404,1.83434,3785827.0
2009-06-12 10:29:00,1.83421,1.83421,1.83386,1.83396,3378807.0
2009-06-12 10:30:00,1.83396,1.83407,1.83367,1.83407,9018835.0
2009-06-12 10:31:00,1.83402,1.83412,1.83381,1.83381,129318480.0
2009-06-12 10:32:00,1.83377,1.83377,1.83352,1.83352,7355522.0
2009-06-12 10:33:00,1.83353,1.83375,1.83353,1.83375,10312922.0
2009-06-12 10:34:00,1.83378,1.83378,1.83372,1.83374,7219481.0
2009-06-12 10:35:00,1.83377,1.83384,1.83361,1.83384,4021042.0
2009-06-12 10:36:00,1.8337,1.8337,1.8334,1.8334,10469207.0
2009-06-12 10:37:00,1.83338,1.83338,1.83264,1.83322,2521409.0
2009-06-12 10:38:00,1.83334,1.83358,1.83334,1.8335,9982901.0
2009-06-12 10:39:00,1.83337,1.83346,1.83335,1.8334,3145617.0
2009-06-12 10:40:00,1.83329,1.83347,1.83329,1.83347,6648955.0
2009-06-12 10:41:00,1.83355,1.83388,1.83355,1.83388,2664686.0
2009-06-12 10:42:00,1.83391,1.83406,1.83389,1.83406,1865134.0
2009-06-12 10:43:00,1.83407,1.83471,1.83407,1.83471,69108168.0
2009-06-12 10:44:00,1.83463,1.83465,1.83436,1.83436,12339377.0
2009-06-12 10:45:00,1.83431,1.83431,1.83387,1.83387,3928324.0
2009-06-12 10:46:00,1.83364,1.83382,1.83349,1.83382,5463201.0
2009-06-12 10:47:00,1.83389,1.83408,1.8338,1.83401,5916654.0
2009-06-12 10:48:00,1.83394,1.83394,1.83374,1.83393,5567261.0
2009-06-12 10:49:00,1.83396,1.834,1.8336,1.8336,2795751.0
2009-06-12 10:50:00,1.83341,1.83341,1.83293,1.83293,23779530.0
2009-06-12 10:51:00,1.83287,1.83291,1.83278,1.83278,8390270.0
2009-06-12 10:52:00,1.83275,1.83289,1.83258,1.83258,11555785.0
2009-06-12 10:53:00,1.83263,1.83281,1.83263,1.83264,14001632.0
2009-06-12 10:54:00,1.83261,1.83285,1.83261,1.83285,3129578.0
2009-06-12 10:55:00,1.83297,1.83306,1.83291,1.83297,9840908.0
2009-06-12 10:56:00,1.83279,1.83279,1.83265,1.83265,7217849.0
2009-06-12 10:57:00,1.83244,1.83276,1.83244,1.83268,1541213.0
2009-06-12 10:58:00,1.8328,1.8328,1.83222,1.83222,9405260.0
2009-06-12 10:59:00,1.83226,1.83226,1.83212,1.83218,5049218.0
2009-06-12 11:00:00,1.83226,1.83235,1.83218,1.83218,6633915.0
2009-06-12 11:01:00,1.83213,1.83223,1.83212,1.83223,4860961.0
2009-06-12 11:02:00,1.83229,1.83236,1.83218,1.83236,8964641.0
2009-06-12 11:03:00,1.83239,1.8327,1.83219,1.8327,34140015.0
2009-06-12 11:04:00,1.83273,1.83279,1.83254,1.83254,7141860.0
2009-06-12 11:05:00,1.83237,1.83237,1.83212,1.83225,1405541.0
2009-06-12 11:06:00,1.83229,1.83249,1.8322,1.83249,8551118.0
2009-06-12 11:07:00,1.83257,1.83259,1.83239,1.83256,6052600.0
2009-06-12 11:08:00,1.83245,1.83245,1.83201,1.83201,1656842.0
2009-06-12 11:09:00,1.83177,1.83178,1.8316,1.8316,4730445.0
2009-06-12 11:10:00,1.83156,1.83159,1.83139,1.83159,14054214.0
2009-06-12 11:11:00,1.8316,1.83189,1.8316,1.83184,3673949.0
2009-06-12 11:12:00,1.83193,1.83193,1.8317,1.83176,9696817.0
2009-06-12 11:13:00,1.83178,1.83178,1.83143,1.83143,6459984.0
2009-06-12 11:14:00,1.83128,1.83179,1.83128,1.83179,14057540.0
2009-06-12 11:15:00,1.83194,1.83227,1.8319,1.83227,8543966.0
2009-06-12 11:16:00,1.83235,1.83243,1.83232,1.83239,1454247.0
2009-06-12 11:17:00,1.8321,1.83267,1.8321,1.83254,59021452.0
2009-06-12 11:18:00,1.83254,1.83254,1.83199,1.83236,17048872.0
2009-06-12 11:19:00,1.83226,1.83227,1.83201,1.83227,5889265.0
2009-06-12 11:20:00,1.83218,1.83218,1.83186,1.83186,26049364.0
2009-06-12 11:21:00,1.83184,1.83184,1.83151,1.83151,10754028.0
2009-06-12 11:22:00,1.83144,1.83163,1.83144,1.83145,6693596.0
2009-06-12 11:23:00,1.83159,1.83182,1.83159,1.83176,5342624.0
2009-06-12 11:24:00,1.83174,1.83179,1.83153,1.83153,2274672.0
2009-06-12 11:25:00,1.83153,1.83167,1.83153,1.83161,19016064.0
2009-06-12 11:26:00,1.83168,1.83184,1.83162,1.83162,7423964.0
2009-06-12 11:27:00,1.83165,1.83166,1.83155,1.83155,102395696.0
2009-06-12 11:28:00,1.83153,1.83166,1.83153,1.8316,8013317.0
2009-06-12 11:29:00,1.83152,1.83152,1.83122,1.83122,7402328.0
2009-06-12 11:30:00,1.83123,1.83124,1.8311,1.83124,5347925.0
2009-06-12 11:31:00,1.83129,1.83129,1.83113,1.83113,19929264.0
2009-06-12 11:32:00,1.83119,1.83147,1.83118,1.8314,3803549.0
2009-06-12 11:33:00,1.83119,1.83124,1.83089,1.83089,11563941.0
2009-06-12 11:34:00,1.83092,1.83102,1.83087,1.83102,11031928.0
2009-06-12 11:35:00,1.83104,1.83137,1.83096,1.83118,5884912.0
2009-06-12 11:36:00,1.83108,1.83116,1.83086,1.83086,7863216.0
2009-06-12 11:37:00,1.83092,1.83111,1.83085,1.83104,7385104.0
2009-06-12 11:38:00,1.83067,1.83099,1.83029,1.83029,15503358.0
2009-06-12 11:39:00,1.83036,1.83036,1.82805,1.82829,16956664.0
2009-06-12 11:40:00,1.82832,1.82864,1.82832,1.82864,27794876.0
2009-06-12 11:41:00,1.82887,1.82931,1.82886,1.82931,34875488.0
2009-06-12 11:42:00,1.82935,1.82935,1.82913,1.82916,3871545.0
2009-06-12 11:43:00,1.82926,1.82962,1.82926,1.82958,16307612.0
2009-06-12 11:44:00,1.82945,1.82945,1.82921,1.82939,9017088.0
2009-06-12 11:45:00,1.82933,1.8295,1.8293,1.8295,13543642.0
2009-06-12 11:46:00,1.82964,1.8298,1.82964,1.8298,8569010.0
2009-06-12 11:47:00,1.8297,1.82971,1.82961,1.82963,3396959.0
2009-06-12 11:48:00,1.82947,1.82961,1.82944,1.82956,8525547.0
2009-06-12 11:49:00,1.82962,1.83005,1.82962,1.82998,11695560.0
2009-06-12 11:50:00,1.82999,1.83013,1.82985,1.82985,2436486.0
2009-06-12 11:51:00,1.83,1.8303,1.83,1.83027,4076097.0
2009-06-12 11:52:00,1.83036,1.83069,1.83036,1.83038,7927345.0
2009-06-12 11:53:00,1.83031,1.83031,1.82976,1.82976,5417538.0
2009-06-12 11:54:00,1.82982,1.83002,1.82982,1.83002,1813822.0
2009-06-12 11:55:00,1.83002,1.83002,1.82984,1.82999,3185026.0
2009-06-12 11:56:00,1.82996,1.83025,1.82996,1.83025,13468980.0
2009-06-12 11:57:00,1.83033,1.83101,1.83033,1.83101,20153865.0
2009-06-12 11:58:00,1.83103,1.83107,1.83094,1.83098,6797965.0
2009-06-12 11:59:00,1.83107,1.83119,1.83093,1.83113,7877855.0
2009-06-12 12:00:00,1.83134,1.83141,1.83126,1.83126,41937636.0
2009-06-12 12:01:00,1.83114,1.83114,1.83087,1.83099,7398117.0
2009-06-12 12:02:00,1.83104,1.83113,1.83101,1.83113,22660404.0
2009-06-12 12:03:00,1.83131,1.83161,1.83131,1.8315,14744192.0
2009-06-12 12:04:00,1.83162,1.83164,1.83154,1.83154,30518750.0
2009-06-12 12:05:00,1.83147,1.8316,1.83125,1.83125,3859820.0
2009-06-12 12:06:00,1.83093,1.83128,1.82967,1.83128,3842842.0
2009-06-12 12:07:00,1.83129,1.83161,1.83129,1.83161,12322524.0
2009-06-12 12:08:00,1.83161,1.83182,1.83161,1.83182,9381172.0
2009-06-12 12:09:00,1.83185,1.83207,1.83185,1.83207,4836958.0
2009-06-12 12:10:00,1.8321,1.83247,1.83192,1.83246,3940150.0
2009-06-12 12:11:00,1.8325,1.83255,1.83235,1.83236,7780685.0
2009-06-12 12:12:00,1.83245,1.83259,1.83245,1.83259,8425123.0
2009-06-12 12:13:00,1.83263,1.83263,1.83252,1.83252,30452268.0
2009-06-12 12:14:00,1.83242,1.83263,1.83242,1.8326,5750731.0
2009-06-12 12:15:00,1.83253,1.83253,1.83227,1.83237,6010831.0
2009-06-12 12:16:00,1.83234,1.83234,1.83186,1.83191,2009782.0
2009-06-12 12:17:00,1.8321,1.83226,1.8319,1.8322,10178079.0
2009-06-12 12:18:00,1.83221,1.83233,1.83195,1.83195,17114039.0
2009-06-12 12:19:00,1.83215,1.8323,1.83214,1.83222,9646851.0
2009-06-12 12:20:00,1.83227,1.83272,1.83227,1.83239,10730250.0
2009-06-12 12:21:00,1.83254,1.83321,1.83248,1.83321,11501891.0
2009-06-12 12:22:00,1.83322,1.83343,1.83322,1.83343,4666451.0
2009-06-12 12:23:00,1.83333,1.83366,1.83333,1.83352,12007333.0
2009-06-12 12:24:00,1.83369,1.83397,1.83369,1.83397,14002826.0
2009-06-12 12:25:00,1.83402,1.83425,1.83338,1.83425,14581555.0
2009-06-12 12:26:00,1.83429,1.83451,1.83429,1.83451,5139460.0
2009-06-12 12:27:00,1.83453,1.83483,1.83453,1.83475,8496609.0
2009-06-12 12:28:00,1.83485,1.83504,1.83483,1.83504,3939912.0
2009-06-12 12:29:00,1.83507,1.83539,1.83497,1.83539,8590727.0
2009-06-12 12:30:00,1.83542,1.8356,1.8354,1.8356,1757785.0
2009-06-12 12:31:00,1.83553,1.83589,1.83553,1.83589,2304292.0
2009-06-12 12:32:00,1.83586,1.83608,1.83586,1.83608,8367253.0
2009-06-12 12:33:00,1.83605,1.83632,1.83605,1.83632,27757704.0
2009-06-12 12:34:00,1.83636,1.83659,1.83636,1.83659,3167749.0
2009-06-12 12:35:00,1.83652,1.83675,1.83652,1.83668,7814755.0
2009-06-12 12:36:00,1.83633,1.83702,1.83633,1.83701,5696571.0
2009-06-12 12:37:00,1.83709,1.83796,1.83709,1.83796,9243510.0
2009-06-12 12:38:00,1.83799,1.83815,1.83797,1.83815,10866155.0
2009-06-12 12:39:00,1.8382,1.83854,1.8382,1.83849,25945440.0
2009-06-12 12:40:00,1.83845,1.83845,1.83829,1.83839,4316790.0
2009-06-12 12:41:00,1.83844,1.83877,1.83844,1.83877,5255687.0
2009-06-12 12:42:00,1.8387,1.83934,1.8387,1.83934,4752261.0
2009-06-12 12:43:00,1.83933,1.83933,1.83913,1.83926,7051651.0
2009-06-12 12:44:00,1.83906,1.83926,1.83872,1.83922,5493728.0
2009-06-12 12:45:00,1.83918,1.83918,1.83901,1.83901,4055768.0
2009-06-12 12:46:00,1.83918,1.83931,1.83918,1.83931,19912185.0
2009-06-12 12:47:00,1.83922,1.83922,1.83898,1.83915,29268670.0
2009-06-12 12:48:00,1.83922,1.83922,1.83901,1.83901,23588811.0
2009-06-12 12:49:00,1.83912,1.83928,1.83905,1.83928,12409011.0
2009-06-12 12:50:00,1.83927,1.83942,1.83912,1.83912,5430029.0
2009-06-12 12:51:00,1.8392,1.8395,1.83909,1.8395,28301427.0
2009-06-12 12:52:00,1.83948,1.83948,1.83929,1.83941,3147154.0
2009-06-12 12:53:00,1.83928,1.83945,1.83928,1.83945,7446208.0
2009-06-12 12:54:00,1.83945,1.83945,1.83929,1.83935,5185588.0
2009-06-12 12:55:00,1.83918,1.83989,1.83918,1.83983,7475791.0
2009-06-12 12:56:00,1.83995,1.84016,1.83995,1.84015,5604890.0
2009-06-12 12:57:00,1.84023,1.84037,1.84011,1.84035,3411591.0
2009-06-12 12:58:00,1.84045,1.84075,1.84044,1.84075,4891161.0
2009-06-12 12:59:00,1.84078,1.84098,1.84071,1.84098,4961929.0
2009-06-12 13:00:00,1.84099,1.84114,1.84097,1.84109,6330076.0
2009-06-12 13:01:00,1.84113,1.84135,1.84082,1.84082,32860248.0
2009-06-12 13:02:00,1.84071,1.84071,1.84049,1.84049,5680206.0
2009-06-12 13:03:00,1.84055,1.84084,1.84055,1.84077,9389088.0
2009-06-12 13:04:00,1.84083,1.84108,1.84083,1.84108,3871814.0
2009-06-12 13:05:00,1.8411,1.84123,1.84096,1.84105,9916185.0
2009-06-12 13:06:00,1.84114,1.84147,1.84114,1.84147,4650651.0
2009-06-12 13:07:00,1.84155,1.84159,1.84149,1.84152,3169122.0
2009-06-12 13:08:00,1.84145,1.84154,1.84139,1.84145,9063710.0
2009-06-12 13:09:00,1.84139,1.84146,1.84132,1.84145,31277400.0
2009-06-12 13:10:00,1.84136,1.84144,1.84117,1.84134,8340284.0
2009-06-12 13:11:00,1.84142,1.84151,1.84134,1.84134,18469605.0
2009-06-12 13:12:00,1.84131,1.84133,1.84113,1.84113,4733629.0
2009-06-12 13:13:00,1.84124,1.84124,1.84101,1.84102,8218504.0
2009-06-12 13:14:00,1.84114,1.84158,1.84114,1.84158,9014945.0
2009-06-12 13:15:00,1.84162,1.84224,1.84162,1.84224,4551887.0
2009-06-12 13:16:00,1.84231,1.84231,1.84201,1.84201,2188996.0
2009-06-12 13:17:00,1.84212,1.84256,1.84212,1.84256,3669216.0
2009-06-12 13:18:00,1.84276,1.84311,1.84276,1.84311,2208180.0
2009-06-12 13:19:00,1.84317,1.84347,1.84317,1.84343,8532890.0
2009-06-12 13:20:00,1.84323,1.84323,1.84268,1.84268,7682949.0
2009-06-12 13:21:00,1.84264,1.84274,1.8425,1.84274,18111300.0
2009-06-12 13:22:00,1.84281,1.84287,1.84268,1.84268,35205780.0
2009-06-12 13:23:00,1.84248,1.84253,1.84231,1.84231,8169100.0
2009-06-12 13:24:00,1.84204,1.84204,1.84162,1.84162,7956674.0
2009-06-12 13:25:00,1.84162,1.84162,1.84139,1.84139,6867160.0
2009-06-12 13:26:00,1.84145,1.84145,1.84091,1.84125,11572334.0
2009-06-12 13:27:00,1.84119,1.84119,1.84056,1.84056,18919802.0
2009-06-12 13:28:00,1.8405,1.84077,1.84048,1.84077,7874164.0
2009-06-12 13:29:00,1.84091,1.841,1.84039,1.84039,11233699.0
2009-06-12 13:30:00,1.84037,1.84037,1.84026,1.84035,7614106.0
2009-06-12 13:31:00,1.84027,1.84027,1.83836,1.83836,13471754.0
2009-06-12 13:32:00,1.83979,1.83998,1.83952,1.83998,1884398.0
2009-06-12 13:33:00,1.83992,1.83992,1.83957,1.83957,14294114.0
2009-06-12 13:34:00,1.83975,1.84008,1.83975,1.84008,3690872.0
2009-06-12 13:35:00,1.84006,1.84013,1.8399,1.8399,2609786.0
2009-06-12 13:36:00,1.83972,1.83992,1.83838,1.83992,7872634.0
2009-06-12 13:37:00,1.83988,1.84051,1.83988,1.84051,25802342.0
2009-06-12 13:38:00,1.84063,1.84128,1.84063,1.84128,12445432.0
2009-06-12 13:39:00,1.84127,1.84129,1.84105,1.84127,2777967.0
2009-06-12 13:40:00,1.8414,1.84163,1.8414,1.84162,8127917.0
2009-06-12 13:41:00,1.84177,1.84201,1.84177,1.84201,1531127.0
2009-06-12 13:42:00,1.84213,1.84242,1.84213,1.84229,5359845.0
2009-06-12 13:43:00,1.84234,1.84266,1.84234,1.84266,5523167.0
2009-06-12 13:44:00,1.84268,1.8428,1.8423,1.8423,24534458.0
2009-06-12 13:45:00,1.84213,1.84228,1.84191,1.84191,3718653.0
2009-06-12 13:46:00,1.84182,1.84209,1.84174,1.84209,17229302.0
2009-06-12 13:47:00,1.84203,1.84203,1.84171,1.84171,37978776.0
2009-06-12 13:48:00,1.8416,1.84169,1.84156,1.84156,5773651.0
2009-06-12 13:49:00,1.84146,1.84157,1.84119,1.84157,22562505.0
2009-06-12 13:50:00,1.84169,1.84199,1.84169,1.84199,5590997.0
2009-06-12 13:51:00,1.84206,1.84214,1.84187,1.84187,3859658.0
2009-06-12 13:52:00,1.84188,1.84188,1.84163,1.84165,8773970.0
2009-06-12 13:53:00,1.84152,1.84152,1.84095,1.84111,9820140.0
2009-06-12 13:54:00,1.84121,1.84136,1.84091,1.84091,1981374.0
2009-06-12 13:55:00,1.8406,1.84069,1.84046,1.84049,4715165.0
2009-06-12 13:56:00,1.84054,1.84054,1.83994,1.84011,12779894.0
2009-06-12 13:57:00,1.84023,1.84042,1.84021,1.84029,12731400.0
2009-06-12 13:58:00,1.84028,1.84052,1.84018,1.84052,9647069.0
2009-06-12 13:59:00,1.8408,1.84105,1.84076,1.84076,9213312.0
2009-06-12 14:00:00,1.84063,1.84072,1.8405,1.8405,3232342.0
2009-06-12 14:01:00,1.84031,1.84067,1.84031,1.84067,3521514.0
2009-06-12 14:02:00,1.84065,1.84086,1.84062,1.84062,46629495.0
2009-06-12 14:03:00,1.84061,1.84077,1.84058,1.84064,74418288.0
2009-06-12 14:04:00,1.84062,1.84062,1.8403,1.8403,4669514.0
2009-06-12 14:05:00,1.84019,1.84023,1.84008,1.84022,45133359.0
2009-06-12 14:06:00,1.84026,1.84046,1.84026,1.84046,2727098.0
2009-06-12 14:07:00,1.84039,1.84039,1.84003,1.84003,17695385.0
2009-06-12 14:08:00,1.83985,1.83985,1.83967,1.83968,11050719.0
2009-06-12 14:09:00,1.83953,1.83953,1.83912,1.83941,5127296.0
2009-06-12 14:10:00,1.83954,1.83987,1.83954,1.83987,7329300.0
2009-06-12 14:11:00,1.83993,1.83993,1.8396,1.83973,10493835.0
2009-06-12 14:12:00,1.83962,1.83976,1.8396,1.8396,5064734.0
2009-06-12 14:13:00,1.83968,1.83993,1.83968,1.83976,6834531.0
2009-06-12 14:14:00,1.83971,1.83971,1.83955,1.83955,17231223.0
2009-06-12 14:15:00,1.83952,1.8397,1.83952,1.8396,9575092.0
2009-06-12 14:16:00,1.83955,1.83955,1.83922,1.83937,8824111.0
2009-06-12 14:17:00,1.83962,1.83962,1.83927,1.83927,4742511.0
2009-06-12 14:18:00,1.83945,1.84013,1.83945,1.84013,11420049.0
2009-06-12 14:19:00,1.84021,1.84056,1.84019,1.84046,8733819.0
2009-06-12 14:20:00,1.84036,1.84038,1.83994,1.83994,1757928.0
2009-06-12 14:21:00,1.8399,1.83999,1.8397,1.83984,17586810.0
2009-06-12 14:22:00,1.8399,1.84002,1.83969,1.83994,3821964.0
2009-06-12 14:23:00,1.83984,1.83986,1.83963,1.83963,5649913.0
2009-06-12 14:24:00,1.83937,1.83954,1.83931,1.83954,7617984.0
2009-06-12 14:25:00,1.83961,1.83989,1.83949,1.83989,13621937.0
2009-06-12 14:26:00,1.83998,1.83998,1.83944,1.83952,3612275.0
2009-06-12 14:27:00,1.83939,1.83939,1.8385,1.8385,13088709.0
2009-06-12 14:28:00,1.8383,1.8383,1.83792,1.83812,4720632.0
2009-06-12 14:29:00,1.83829,1.83829,1.83786,1.83786,3384134.0
2009-06-12 14:30:00,1.83783,1.83783,1.83759,1.83764,5265952.0
2009-06-12 14:31:00,1.83773,1.83773,1.83743,1.83743,9332850.0
2009-06-12 14:32:00,1.83745,1.83745,1.8371,1.83712,4741940.0
2009-06-12 14:33:00,1.8371,1.8371,1.836,1.836,11065888.0
2009-06-12 14:34:00,1.83592,1.83618,1.83588,1.83588,2198460.0
2009-06-12 14:35:00,1.83598,1.83644,1.83598,1.83621,107695951.0
2009-06-12 14:36:00,1.83602,1.83632,1.83602,1.83619,8255059.0
2009-06-12 14:37:00,1.83612,1.83648,1.83612,1.83639,4211578.0
2009-06-12 14:38:00,1.83655,1.83665,1.83648,1.83665,1815281.0
2009-06-12 14:39:00,1.8367,1.83705,1.83664,1.83705,7289117.0
2009-06-12 14:40:00,1.83715,1.83728,1.83703,1.83703,7564824.0
2009-06-12 14:41:00,1.83686,1.83686,1.83658,1.83685,5028754.0
2009-06-12 14:42:00,1.83715,1.83751,1.83715,1.83751,6294599.0
2009-06-12 14:43:00,1.83746,1.83751,1.83739,1.83739,4332189.0
2009-06-12 14:44:00,1.83737,1.83745,1.83734,1.83745,85601340.0
2009-06-12 14:45:00,1.83752,1.83774,1.83751,1.83766,16341624.0
2009-06-12 14:46:00,1.83763,1.83763,1.83727,1.83727,6051137.0
2009-06-12 14:47:00,1.83712,1.83712,1.83672,1.8369,6650820.0
2009-06-12 14:48:00,1.83697,1.83705,1.83682,1.83699,9131563.0
2009-06-12 14:49:00,1.83704,1.83728,1.83704,1.83717,9301646.0
2009-06-12 14:50:00,1.83724,1.83734,1.83714,1.83716,6739073.0
2009-06-12 14:51:00,1.83718,1.83728,1.83711,1.83728,59818317.0
2009-06-12 14:52:00,1.83726,1.83726,1.83661,1.83699,7194144.0
2009-06-12 14:53:00,1.83723,1.8377,1.83723,1.8377,16052894.0
2009-06-12 14:54:00,1.83776,1.83791,1.83775,1.83789,7406400.0
2009-06-12 14:55:00,1.83797,1.83818,1.83797,1.83818,6164875.0
2009-06-12 14:56:00,1.83806,1.83842,1.83806,1.83842,10147153.0
2009-06-12 14:57:00,1.83838,1.8387,1.83838,1.8387,8592891.0
2009-06-12 14:58:00,1.8387,1.83919,1.83868,1.83908,14684038.0
2009-06-12 14:59:00,1.83907,1.83907,1.83854,1.83866,32738432.0
2009-06-12 15:00:00,1.83861,1.83861,1.83837,1.83837,14754764.0
2009-06-12 15:01:00,1.83831,1.83855,1.83831,1.83845,43033304.0
2009-06-12 15:02:00,1.83828,1.83828,1.838,1.838,18866492.0
2009-06-12 15:03:00,1.83795,1.83796,1.83787,1.83791,4680285.0
2009-06-12 15:04:00,1.83788,1.83788,1.83758,1.83758,5908038.0
2009-06-12 15:05:00,1.8376,1.8376,1.83699,1.83699,6945437.0
2009-06-12 15:06:00,1.83685,1.83685,1.83662,1.83674,977595.0
2009-06-12 15:07:00,1.83666,1.83696,1.83666,1.83696,26239697.0
2009-06-12 15:08:00,1.83703,1.83747,1.83703,1.83736,7625808.0
2009-06-12 15:09:00,1.83754,1.83781,1.83754,1.83754,4262441.0
2009-06-12 15:10:00,1.83736,1.83736,1.83678,1.83689,38795629.0
2009-06-12 15:11:00,1.83689,1.83689,1.8367,1.8367,2472953.0
2009-06-12 15:12:00,1.83663,1.83667,1.83647,1.83647,5137946.0
2009-06-12 15:13:00,1.83641,1.83641,1.83607,1.83631,10236360.0
2009-06-12 15:14:00,1.83634,1.83641,1.83617,1.83632,5144217.0
2009-06-12 15:15:00,1.83643,1.83659,1.83642,1.83645,8479464.0
2009-06-12 15:16:00,1.83625,1.83625,1.83566,1.83566,4447976.0
2009-06-12 15:17:00,1.83559,1.83559,1.83524,1.83524,71416560.0
2009-06-12 15:18:00,1.83512,1.83512,1.83472,1.83472,5363240.0
2009-06-12 15:19:00,1.83467,1.83552,1.83467,1.83552,20399106.0
2009-06-12 15:20:00,1.83555,1.8358,1.83551,1.8358,18577518.0
2009-06-12 15:21:00,1.83588,1.83619,1.83588,1.83611,6267733.0
2009-06-12 15:22:00,1.83629,1.83684,1.83629,1.83684,2193818.0
2009-06-12 15:23:00,1.83661,1.83733,1.83661,1.83733,10059481.0
2009-06-12 15:24:00,1.83751,1.83822,1.83751,1.83822,6981555.0
2009-06-12 15:25:00,1.83837,1.83852,1.83829,1.83829,7091334.0
2009-06-12 15:26:00,1.83817,1.83855,1.83817,1.83855,23498715.0
2009-06-12 15:27:00,1.83864,1.83872,1.8384,1.83872,21012330.0
2009-06-12 15:28:00,1.83897,1.83926,1.83897,1.83926,62774976.0
2009-06-12 15:29:00,1.83919,1.83959,1.83896,1.83959,6152896.0
2009-06-12 15:30:00,1.83962,1.8399,1.83952,1.8399,7861733.0
2009-06-12 15:31:00,1.83989,1.84012,1.83989,1.84012,9070085.0
2009-06-12 15:32:00,1.84007,1.84041,1.84006,1.8401,7793296.0
2009-06-12 15:33:00,1.84002,1.84018,1.83987,1.84018,19384452.0
2009-06-12 15:34:00,1.84017,1.84017,1.83961,1.83961,8958628.0
2009-06-12 15:35:00,1.83965,1.83965,1.83916,1.83919,2166152.0
2009-06-12 15:36:00,1.83896,1.83896,1.83857,1.8386,6689797.0
2009-06-12 15:37:00,1.83857,1.83897,1.83851,1.83897,1308968.0
2009-06-12 15:38:00,1.83909,1.83929,1.83906,1.83906,15340238.0
2009-06-12 15:39:00,1.83915,1.83939,1.83905,1.8393,1806870.0
2009-06-12 15:40:00,1.8392,1.8392,1.83896,1.83915,103222620.0
2009-06-12 15:41:00,1.83916,1.83933,1.83892,1.83933,44403915.0
2009-06-12 15:42:00,1.83938,1.83938,1.83909,1.83909,2097867.0
2009-06-12 15:43:00,1.83899,1.83906,1.83889,1.83906,30077075.0
2009-06-12 15:44:00,1.83912,1.8392,1.83879,1.839,5982661.0
2009-06-12 15:45:00,1.83892,1.83892,1.83862,1.83866,97362961.0
2009-06-12 15:46:00,1.83864,1.83865,1.83842,1.83865,9271612.0
2009-06-12 15:47:00,1.83863,1.83863,1.83847,1.83848,4982439.0
2009-06-12 15:48:00,1.83834,1.83834,1.83804,1.83815,9706559.0
2009-06-12 15:49:00,1.83828,1.83847,1.83828,1.83847,9836382.0
2009-06-12 15:50:00,1.8386,1.839,1.8386,1.83879,31686756.0
2009-06-12 15:51:00,1.83885,1.83904,1.83885,1.839,20418351.0
2009-06-12 15:52:00,1.83908,1.83929,1.83906,1.83929,7975153.0
2009-06-12 15:53:00,1.83929,1.83957,1.83927,1.83957,2895358.0
2009-06-12 15:54:00,1.83949,1.83949,1.83914,1.83914,24333216.0
2009-06-12 15:55:00,1.83929,1.83943,1.83929,1.8393,8210531.0
2009-06-12 15:56:00,1.83929,1.83979,1.83929,1.83979,5879595.0
2009-06-12 15:57:00,1.83982,1.83998,1.8398,1.83998,2442968.0
2009-06-12 15:58:00,1.8401,1.84049,1.8401,1.84032,3181551.0
2009-06-12 15:59:00,1.84013,1.84013,1.83938,1.83938,28602140.0
2009-06-12 16:00:00,1.83935,1.83935,1.83914,1.83914,22477497.0
2009-06-12 16:01:00,1.83911,1.83911,1.83863,1.83873,9290716.0
2009-06-12 16:02:00,1.83867,1.83867,1.83849,1.83849,5177781.0
2009-06-12 16:03:00,1.83846,1.83846,1.83817,1.83821,5486246.0
2009-06-12 16:04:00,1.83815,1.83815,1.83772,1.83805,3969107.0
2009-06-12 16:05:00,1.83794,1.83794,1.83754,1.83777,5214603.0
2009-06-12 16:06:00,1.83757,1.83757,1.83733,1.83733,27733350.0
2009-06-12 16:07:00,1.83741,1.83777,1.83741,1.83776,2448369.0
2009-06-12 16:08:00,1.83776,1.838,1.83774,1.838,12913245.0
2009-06-12 16:09:00,1.83805,1.83819,1.838,1.83819,13047043.0
2009-06-12 16:10:00,1.83821,1.83841,1.83817,1.83836,4740387.0
2009-06-12 16:11:00,1.83825,1.83825,1.83801,1.83804,49499460.0
2009-06-12 16:12:00,1.83795,1.83795,1.8378,1.8378,5070010.0
2009-06-12 16:13:00,1.8378,1.8378,1.83757,1.83757,13327349.0
2009-06-12 16:14:00,1.83756,1.83756,1.83735,1.83735,2922628.0
2009-06-12 16:15:00,1.83727,1.83727,1.8362,1.8362,35455404.0
2009-06-12 16:16:00,1.83619,1.83619,1.83599,1.83599,2093499.0
2009-06-12 16:17:00,1.83601,1.8361,1.83598,1.83607,7377167.0
2009-06-12 16:18:00,1.8359,1.8359,1.83566,1.83571,7854914.0
2009-06-12 16:19:00,1.83581,1.83644,1.83581,1.83639,10905266.0
2009-06-12 16:20:00,1.83644,1.8369,1.83644,1.8369,3340784.0
2009-06-12 16:21:00,1.83695,1.8373,1.83693,1.8373,11185222.0
2009-06-12 16:22:00,1.83736,1.83736,1.83685,1.83685,14222932.0
2009-06-12 16:23:00,1.83682,1.83682,1.83652,1.83668,3339509.0
2009-06-12 16:24:00,1.83651,1.83651,1.83632,1.8365,3776500.0
2009-06-12 16:25:00,1.83673,1.83708,1.83673,1.83708,5844194.0
2009-06-12 16:26:00,1.83704,1.83704,1.83669,1.83674,1481828.0
2009-06-12 16:27:00,1.83687,1.83711,1.83687,1.83711,12093461.0
2009-06-12 16:28:00,1.83737,1.83777,1.83737,1.83766,5538974.0
2009-06-12 16:29:00,1.83764,1.83796,1.83764,1.83796,4787292.0
2009-06-12 16:30:00,1.83791,1.83825,1.83791,1.83819,2745075.0
2009-06-12 16:31:00,1.83816,1.83816,1.8375,1.8375,1904971.0
2009-06-12 16:32:00,1.83749,1.83776,1.83749,1.83776,30458750.0
2009-06-12 16:33:00,1.83774,1.83779,1.83765,1.83773,27501606.0
2009-06-12 16:34:00,1.83767,1.83785,1.83755,1.83785,8534372.0
2009-06-12 16:35:00,1.83799,1.83825,1.83799,1.83811,158444478.0
2009-06-12 16:36:00,1.83808,1.83808,1.83768,1.83768,4828784.0
2009-06-12 16:37:00,1.83769,1.83783,1.83764,1.83764,17348419.0
2009-06-12 16:38:00,1.83756,1.83764,1.83755,1.83756,25180134.0
2009-06-12 16:39:00,1.83774,1.83807,1.83774,1.83794,25792130.0
2009-06-12 16:40:00,1.83777,1.83777,1.83728,1.83728,9481999.0
2009-06-12 16:41:00,1.8372,1.8372,1.83673,1.83681,8228790.0
2009-06-12 16:42:00,1.83681,1.83695,1.83661,1.8369,1922882.0
2009-06-12 16:43:00,1.83687,1.8369,1.83671,1.8368,18275007.0
2009-06-12 16:44:00,1.83677,1.83713,1.83677,1.83713,41654788.0
2009-06-12 16:45:00,1.8372,1.83732,1.83708,1.83708,3686602.0
2009-06-12 16:46:00,1.83707,1.8371,1.83696,1.83696,16993840.0
2009-06-12 16:47:00,1.83686,1.83686,1.83644,1.83644,36010002.0
2009-06-12 16:48:00,1.83637,1.83637,1.83571,1.83571,13945823.0
2009-06-12 16:49:00,1.83574,1.8361,1.83574,1.8361,3427803.0
2009-06-12 16:50:00,1.83611,1.83696,1.83611,1.83696,7424208.0
2009-06-12 16:51:00,1.83718,1.83735,1.83718,1.83725,13349401.0
2009-06-12 16:52:00,1.83709,1.83737,1.83702,1.83737,10512912.0
2009-06-12 16:53:00,1.83743,1.83761,1.83743,1.83761,3633253.0
2009-06-12 16:54:00,1.8377,1.83797,1.83768,1.83797,4492687.0
2009-06-12 16:55:00,1.83795,1.83825,1.8379,1.83825,2796894.0
2009-06-12 16:56:00,1.83825,1.83884,1.83825,1.83884,29345925.0
2009-06-12 16:57:00,1.8388,1.83917,1.8388,1.83917,4525730.0
2009-06-12 16:58:00,1.83915,1.84019,1.83915,1.84019,61824105.0
2009-06-12 16:59:00,1.84019,1.84027,1.83989,1.83992,12213275.0
2009-06-12 17:00:00,1.83973,1.83973,1.83926,1.83933,5346992.0
2009-06-12 17:01:00,1.83931,1.83931,1.83884,1.8392,14655803.0
2009-06-12 17:02:00,1.83931,1.83943,1.83931,1.83936,4577598.0
2009-06-12 17:03:00,1.83937,1.83944,1.83929,1.83936,42213896.0
2009-06-12 17:04:00,1.83923,1.83926,1.83915,1.83925,2216538.0
2009-06-12 17:05:00,1.83916,1.83953,1.83896,1.83953,7765013.0
2009-06-12 17:06:00,1.83957,1.83962,1.83942,1.83953,9575378.0
2009-06-12 17:07:00,1.83963,1.83963,1.83935,1.83952,10076328.0
2009-06-12 17:08:00,1.83966,1.83975,1.83954,1.83975,2244549.0
2009-06-12 17:09:00,1.83973,1.83979,1.83962,1.83966,4153102.0
2009-06-12 17:10:00,1.83984,1.84008,1.83967,1.84008,3249749.0
2009-06-12 17:11:00,1.84014,1.84059,1.84014,1.84048,4763752.0
2009-06-12 17:12:00,1.8404,1.8404,1.84022,1.84025,12188983.0
2009-06-12 17:13:00,1.84035,1.84119,1.84035,1.84119,22358460.0
2009-06-12 17:14:00,1.84127,1.8414,1.84122,1.8414,6546660.0
2009-06-12 17:15:00,1.84141,1.84166,1.84141,1.84166,3402657.0
2009-06-12 17:16:00,1.84165,1.84288,1.84165,1.84288,107498257.0
2009-06-12 17:17:00,1.84297,1.84338,1.84297,1.84337,4438121.0
2009-06-12 17:18:00,1.84319,1.84319,1.84294,1.84296,5508358.0
2009-06-12 17:19:00,1.84151,1.84293,1.84151,1.84263,4903328.0
2009-06-12 17:20:00,1.84263,1.84263,1.84218,1.84218,6373109.0
2009-06-12 17:21:00,1.84218,1.84218,1.842,1.84204,1832595.0
2009-06-12 17:22:00,1.84208,1.8423,1.84184,1.8423,3534255.0
2009-06-12 17:23:00,1.8423,1.84267,1.8423,1.84255,3120826.0
2009-06-12 17:24:00,1.84254,1.84254,1.84227,1.84227,3562811.0
2009-06-12 17:25:00,1.84214,1.84221,1.84208,1.84208,16939377.0
2009-06-12 17:26:00,1.84206,1.8423,1.84204,1.8422,22853796.0
2009-06-12 17:27:00,1.8421,1.84215,1.84195,1.84211,3904198.0
2009-06-12 17:28:00,1.84223,1.84229,1.8421,1.84229,7595173.0
2009-06-12 17:29:00,1.84232,1.84271,1.84232,1.84271,31624208.0
2009-06-12 17:30:00,1.84276,1.84297,1.84276,1.84297,7819037.0
2009-06-12 17:31:00,1.84299,1.84319,1.84296,1.84319,7571280.0
2009-06-12 17:32:00,1.84321,1.8434,1.84321,1.8434,12972241.0
2009-06-12 17:33:00,1.84345,1.84381,1.84345,1.84381,7285228.0
2009-06-12 17:34:00,1.84364,1.84373,1.84359,1.84361,10257648.0
2009-06-12 17:35:00,1.8437,1.84394,1.84346,1.84353,7665442.0
2009-06-12 17:36:00,1.84352,1.84352,1.84324,1.84324,7929489.0
2009-06-12 17:37:00,1.84311,1.84323,1.84268,1.84268,5931126.0
2009-06-12 17:38:00,1.84305,1.84308,1.84286,1.84308,1763190.0
2009-06-12 17:39:00,1.8431,1.84318,1.84295,1.84302,6564327.0
2009-06-12 17:40:00,1.84298,1.84301,1.8426,1.8426,8309226.0
2009-06-12 17:41:00,1.84251,1.84251,1.84216,1.84216,21813671.0
2009-06-12 17:42:00,1.84195,1.84195,1.84175,1.84188,9521765.0
2009-06-12 17:43:00,1.84172,1.84183,1.84166,1.84166,17506164.0
2009-06-12 17:44:00,1.84167,1.84183,1.84157,1.84183,16096894.0
2009-06-12 17:45:00,1.8418,1.84198,1.84144,1.84198,19695491.0
2009-06-12 17:46:00,1.84217,1.84264,1.84217,1.84264,17019044.0
2009-06-12 17:47:00,1.84266,1.84295,1.84255,1.84295,5318881.0
2009-06-12 17:48:00,1.84298,1.84324,1.84295,1.84324,6626894.0
2009-06-12 17:49:00,1.84335,1.84363,1.84331,1.84363,7247043.0
2009-06-12 17:50:00,1.84363,1.84399,1.84363,1.84399,15407308.0
2009-06-12 17:51:00,1.84407,1.84459,1.84406,1.84459,16030852.0
2009-06-12 17:52:00,1.84463,1.84482,1.84461,1.84482,1169972.0
2009-06-12 17:53:00,1.84492,1.84511,1.84477,1.84496,2144502.0
2009-06-12 17:54:00,1.84481,1.84514,1.84481,1.84514,7046465.0
2009-06-12 17:55:00,1.84512,1.84534,1.84496,1.8453,102128320.0
2009-06-12 17:56:00,1.84532,1.84541,1.8452,1.84523,8886699.0
2009-06-12 17:57:00,1.84539,1.84595,1.84539,1.84594,14883292.0
2009-06-12 17:58:00,1.84592,1.8467,1.84592,1.8467,4543297.0
2009-06-12 17:59:00,1.84671,1.84685,1.8466,1.84663,3382309.0
2009-06-12 18:00:00,1.84654,1.84654,1.84561,1.84585,15179643.0
2009-06-12 18:01:00,1.84607,1.8463,1.84607,1.8463,3393443.0
2009-06-12 18:02:00,1.84645,1.84662,1.84611,1.84649,9700229.0
2009-06-12 18:03:00,1.84656,1.84659,1.84645,1.84651,5512835.0
2009-06-12 18:04:00,1.84654,1.84665,1.84654,1.84657,7939712.0
2009-06-12 18:05:00,1.84652,1.84652,1.84624,1.84624,37317996.0
2009-06-12 18:06:00,1.84609,1.84613,1.84597,1.84608,4383541.0
2009-06-12 18:07:00,1.84588,1.84594,1.84577,1.84594,22758535.0
2009-06-12 18:08:00,1.84596,1.84596,1.84571,1.84573,10735883.0
2009-06-12 18:09:00,1.84566,1.84584,1.84564,1.84584,1966056.0
2009-06-12 18:10:00,1.8459,1.84606,1.84585,1.84585,9220802.0
2009-06-12 18:11:00,1.84566,1.84566,1.84531,1.84531,4766630.0
2009-06-12 18:12:00,1.84532,1.84532,1.84482,1.84494,23364600.0
2009-06-12 18:13:00,1.84498,1.84498,1.84481,1.84485,22205632.0
2009-06-12 18:14:00,1.84495,1.84503,1.8447,1.84482,4887413.0
2009-06-12 18:15:00,1.8448,1.8448,1.84449,1.84449,5755929.0
2009-06-12 18:16:00,1.84467,1.84475,1.84452,1.84469,7034032.0
2009-06-12 18:17:00,1.84471,1.84488,1.84451,1.84451,5373893.0
2009-06-12 18:18:00,1.8449,1.84519,1.8449,1.845,5427069.0
2009-06-12 18:19:00,1.84488,1.84488,1.84452,1.84455,50976696.0
2009-06-12 18:20:00,1.84451,1.84451,1.84425,1.8443,20041326.0
2009-06-12 18:21:00,1.84435,1.84455,1.84415,1.84415,7232697.0
2009-06-12 18:22:00,1.84387,1.84391,1.84347,1.84379,1378449.0
2009-06-12 18:23:00,1.84366,1.84366,1.84314,1.84326,7172188.0
2009-06-12 18:24:00,1.84314,1.84314,1.8416,1.84301,1893648.0
2009-06-12 18:25:00,1.84298,1.84306,1.8428,1.84304,7498602.0
2009-06-12 18:26:00,1.84297,1.84301,1.84287,1.84287,5113757.0
2009-06-12 18:27:00,1.84295,1.8432,1.8428,1.8432,28520604.0
2009-06-12 18:28:00,1.84323,1.84351,1.8431,1.84351,6271102.0
2009-06-12 18:29:00,1.84358,1.84372,1.84216,1.84372,24621074.0
2009-06-12 18:30:00,1.84378,1.84406,1.84378,1.8439,4307250.0
2009-06-12 18:31:00,1.84399,1.84467,1.84399,1.84467,13329392.0
2009-06-12 18:32:00,1.84473,1.84493,1.84473,1.84493,4340205.0
2009-06-12 18:33:00,1.84499,1.84519,1.8449,1.84519,5730496.0
2009-06-12 18:34:00,1.84523,1.84541,1.84523,1.84541,11621866.0
2009-06-12 18:35:00,1.84539,1.84637,1.84539,1.84636,26807370.0
2009-06-12 18:36:00,1.84636,1.84636,1.84621,1.84621,9442383.0
2009-06-12 18:37:00,1.84606,1.84606,1.84553,1.84572,13008492.0
2009-06-12 18:38:00,1.84558,1.8458,1.84553,1.8458,2699302.0
2009-06-12 18:39:00,1.84563,1.84563,1.84507,1.84507,4463826.0
2009-06-12 18:40:00,1.84514,1.84533,1.84514,1.84533,3821099.0
2009-06-12 18:41:00,1.84536,1.84538,1.84526,1.84534,3692691.0
2009-06-12 18:42:00,1.8454,1.84572,1.8454,1.84571,2684824.0
2009-06-12 18:43:00,1.8458,1.84582,1.84575,1.84575,50585004.0
2009-06-12 18:44:00,1.84581,1.84594,1.84581,1.84585,2606051.0
2009-06-12 18:45:00,1.84584,1.84611,1.84581,1.84603,7742925.0
2009-06-12 18:46:00,1.84619,1.8464,1.84619,1.8464,7098598.0
2009-06-12 18:47:00,1.84643,1.84662,1.84643,1.84662,8299708.0
2009-06-12 18:48:00,1.84666,1.84686,1.84658,1.84658,3949499.0
2009-06-12 18:49:00,1.84652,1.84665,1.84648,1.84665,15980220.0
2009-06-12 18:50:00,1.84655,1.84655,1.84622,1.84622,31642128.0
2009-06-12 18:51:00,1.84614,1.84614,1.8457,1.8457,75687534.0
2009-06-12 18:52:00,1.84574,1.84588,1.84574,1.84584,3544839.0
2009-06-12 18:53:00,1.84604,1.84627,1.84604,1.84627,11825736.0
2009-06-12 18:54:00,1.8463,1.8465,1.8463,1.84643,8311118.0
2009-06-12 18:55:00,1.84637,1.8465,1.84624,1.8465,7711054.0
2009-06-12 18:56:00,1.84644,1.84644,1.84604,1.84604,1905577.0
2009-06-12 18:57:00,1.84594,1.84594,1.84563,1.84582,8620831.0
2009-06-12 18:58:00,1.84588,1.84611,1.84588,1.84611,9308569.0
2009-06-12 18:59:00,1.84612,1.84615,1.84592,1.84592,15345622.0
2009-06-12 19:00:00,1.84574,1.84574,1.84541,1.84544,6737891.0
2009-06-12 19:01:00,1.84536,1.84555,1.84523,1.84555,3492188.0
2009-06-12 19:02:00,1.84558,1.84569,1.84555,1.84567,4288394.0
2009-06-12 19:03:00,1.84574,1.8459,1.84574,1.8459,7487693.0
2009-06-12 19:04:00,1.84613,1.84638,1.84613,1.84621,1701534.0
2009-06-12 19:05:00,1.84613,1.84613,1.84591,1.84599,3416978.0
2009-06-12 19:06:00,1.84596,1.84613,1.8456,1.84613,5682713.0
2009-06-12 19:07:00,1.8461,1.8462,1.8461,1.8461,15759612.0
2009-06-12 19:08:00,1.84597,1.84617,1.84597,1.84617,2127977.0
2009-06-12 19:09:00,1.84629,1.84651,1.84624,1.84645,20990156.0
2009-06-12 19:10:00,1.84624,1.84624,1.84582,1.84624,4125497.0
2009-06-12 19:11:00,1.84637,1.84649,1.84611,1.84649,13370016.0
2009-06-12 19:12:00,1.84641,1.84666,1.84623,1.84645,109049376.0
2009-06-12 19:13:00,1.84659,1.84693,1.84659,1.84693,2685944.0
2009-06-12 19:14:00,1.84699,1.84709,1.84699,1.84709,2700931.0
2009-06-12 19:15:00,1.8471,1.8471,1.84693,1.84695,6378673.0
2009-06-12 19:16:00,1.84701,1.8471,1.84684,1.8471,3762346.0
2009-06-12 19:17:00,1.84709,1.84709,1.84693,1.84693,15625875.0
2009-06-12 19:18:00,1.84704,1.84724,1.84704,1.84719,10566468.0
2009-06-12 19:19:00,1.84727,1.84735,1.84719,1.84719,7341580.0
2009-06-12 19:20:00,1.84707,1.84707,1.84665,1.84665,3016371.0
2009-06-12 19:21:00,1.84665,1.84671,1.8465,1.84657,4376265.0
2009-06-12 19:22:00,1.84645,1.84654,1.84644,1.84645,6301792.0
2009-06-12 19:23:00,1.84643,1.84643,1.84635,1.84639,5811608.0
2009-06-12 19:24:00,1.84642,1.84651,1.8463,1.84651,8767069.0
2009-06-12 19:25:00,1.8467,1.84707,1.8467,1.84688,27056190.0
2009-06-12 19:26:00,1.84681,1.84681,1.84667,1.84672,7829919.0
2009-06-12 19:27:00,1.84667,1.84667,1.84655,1.84655,7694782.0
2009-06-12 19:28:00,1.8465,1.8465,1.8463,1.84635,4505547.0
2009-06-12 19:29:00,1.84639,1.84639,1.84627,1.84629,3514263.0
2009-06-12 19:30:00,1.84622,1.84622,1.84593,1.84593,7247217.0
2009-06-12 19:31:00,1.84594,1.84612,1.84593,1.84601,4895468.0
2009-06-12 19:32:00,1.84603,1.84606,1.846,1.84605,17908888.0
2009-06-12 19:33:00,1.84608,1.84622,1.84608,1.84622,7499829.0
2009-06-12 19:34:00,1.84617,1.84619,1.8461,1.84612,4613445.0
2009-06-12 19:35:00,1.84612,1.84612,1.84543,1.84543,2472239.0
2009-06-12 19:36:00,1.84558,1.84575,1.84553,1.84575,4959104.0
2009-06-12 19:37:00,1.84583,1.84594,1.84572,1.84594,1983085.0
2009-06-12 19:38:00,1.84599,1.84635,1.84599,1.84628,4876716.0
2009-06-12 19:39:00,1.84623,1.84631,1.84592,1.84603,19884595.0
2009-06-12 19:40:00,1.84597,1.84601,1.84582,1.84596,4297383.0
2009-06-12 19:41:00,1.84595,1.84595,1.84538,1.84538,7047900.0
2009-06-12 19:42:00,1.84546,1.84577,1.84546,1.84577,6550527.0
2009-06-12 19:43:00,1.84568,1.84591,1.84554,1.84554,3293391.0
2009-06-12 19:44:00,1.84558,1.84561,1.84543,1.84552,5453051.0
2009-06-12 19:45:00,1.84549,1.84549,1.84516,1.84516,13384428.0
2009-06-12 19:46:00,1.84508,1.84513,1.84496,1.84497,6347956.0
2009-06-12 19:47:00,1.84494,1.84494,1.8445,1.84465,6696829.0
2009-06-12 19:48:00,1.84467,1.8448,1.8445,1.8445,2232875.0
2009-06-12 19:49:00,1.84449,1.84449,1.84421,1.84422,18521382.0
2009-06-12 19:50:00,1.84435,1.84474,1.84429,1.84468,12000284.0
2009-06-12 19:51:00,1.84462,1.84463,1.8445,1.84457,25616520.0
2009-06-12 19:52:00,1.84468,1.84478,1.84466,1.84473,16110071.0
2009-06-12 19:53:00,1.84459,1.84459,1.84416,1.84416,4537776.0
2009-06-12 19:54:00,1.8441,1.8441,1.84374,1.84374,5974239.0
2009-06-12 19:55:00,1.84378,1.84383,1.84331,1.84348,6094006.0
2009-06-12 19:56:00,1.84341,1.84341,1.84296,1.84296,5233755.0
2009-06-12 19:57:00,1.84306,1.84347,1.84306,1.84347,7790427.0
2009-06-12 19:58:00,1.84354,1.84359,1.84326,1.84326,33362370.0
2009-06-12 19:59:00,1.84335,1.84346,1.84311,1.84311,8765398.0
2009-06-12 20:00:00,1.84301,1.84302,1.84294,1.84299,9147949.0
2009-06-12 20:01:00,1.84314,1.84332,1.84298,1.84332,9782379.0
2009-06-12 20:02:00,1.84338,1.84358,1.84338,1.84351,23494226.0
2009-06-12 20:03:00,1.84334,1.84334,1.84296,1.84305,8304402.0
2009-06-12 20:04:00,1.8432,1.84338,1.8432,1.84337,21235435.0
2009-06-12 20:05:00,1.84343,1.84375,1.84343,1.84353,5719717.0
2009-06-12 20:06:00,1.84364,1.84364,1.84212,1.8435,1633431.0
2009-06-12 20:07:00,1.84347,1.84351,1.84344,1.84344,8312108.0
2009-06-12 20:08:00,1.8434,1.8434,1.84265,1.84265,6679124.0
2009-06-12 20:09:00,1.84262,1.84262,1.84236,1.84236,11051139.0
2009-06-12 20:10:00,1.84225,1.84225,1.84172,1.84172,7453026.0
2009-06-12 20:11:00,1.84179,1.84179,1.84146,1.84146,13197944.0
2009-06-12 20:12:00,1.84148,1.84148,1.84113,1.84113,8879487.0
2009-06-12 20:13:00,1.84124,1.84124,1.84093,1.84093,24357966.0
2009-06-12 20:14:00,1.84094,1.84094,1.84032,1.84071,3934884.0
2009-06-12 20:15:00,1.8407,1.8407,1.84049,1.84049,9303609.0
2009-06-12 20:16:00,1.84044,1.84045,1.8402,1.8402,998419.0
2009-06-12 20:17:00,1.84017,1.84017,1.84,1.84,2697431.0
2009-06-12 20:18:00,1.83997,1.83997,1.83961,1.83979,2069583.0
2009-06-12 20:19:00,1.83982,1.84003,1.83982,1.84003,2489344.0
2009-06-12 20:20:00,1.84007,1.84049,1.84007,1.84049,7616667.0
2009-06-12 20:21:00,1.84053,1.84053,1.83989,1.8402,5545593.0
2009-06-12 20:22:00,1.83883,1.84047,1.83883,1.84045,4155919.0
2009-06-12 20:23:00,1.84055,1.84067,1.84053,1.84053,12855234.0
2009-06-12 20:24:00,1.84054,1.84054,1.84031,1.84031,13146001.0
2009-06-12 20:25:00,1.84022,1.84022,1.83983,1.83983,5199287.0
2009-06-12 20:26:00,1.83985,1.83985,1.83958,1.83967,6305932.0
2009-06-12 20:27:00,1.83964,1.83964,1.83943,1.83943,1830337.0
2009-06-12 20:28:00,1.83955,1.84015,1.83955,1.83994,8041273.0
2009-06-12 20:29:00,1.84004,1.84004,1.83972,1.84001,5120604.0
2009-06-12 20:30:00,1.84,1.84,1.83939,1.83939,19905391.0
2009-06-12 20:31:00,1.8395,1.83974,1.8395,1.83974,10666685.0
2009-06-12 20:32:00,1.83983,1.84024,1.83983,1.84001,7312034.0
2009-06-12 20:33:00,1.83992,1.8401,1.83988,1.83988,6171157.0
2009-06-12 20:34:00,1.83982,1.84006,1.83957,1.84003,5372607.0
2009-06-12 20:35:00,1.84008,1.84025,1.84003,1.84025,5175229.0
2009-06-12 20:36:00,1.84035,1.84051,1.84035,1.84047,4367524.0
2009-06-12 20:37:00,1.84044,1.84049,1.83993,1.84032,17830380.0
2009-06-12 20:38:00,1.84031,1.8405,1.84024,1.8405,16937596.0
2009-06-12 20:39:00,1.84064,1.84083,1.84064,1.84083,3677458.0
2009-06-12 20:40:00,1.84087,1.84087,1.84021,1.84021,14558325.0
2009-06-12 20:41:00,1.8403,1.8403,1.83998,1.84005,4673265.0
2009-06-12 20:42:00,1.84,1.84,1.83945,1.83949,18220215.0
2009-06-12 20:43:00,1.83944,1.83944,1.83912,1.83912,5183565.0
2009-06-12 20:44:00,1.83921,1.83955,1.83921,1.83955,7355861.0
2009-06-12 20:45:00,1.83964,1.83991,1.83937,1.83987,1773706.0
2009-06-12 20:46:00,1.83977,1.83977,1.83941,1.83941,4673984.0
2009-06-12 20:47:00,1.83932,1.83932,1.83899,1.83899,1863887.0
2009-06-12 20:48:00,1.83901,1.83922,1.83901,1.83922,2982359.0
2009-06-12 20:49:00,1.83925,1.83925,1.83905,1.83905,17697900.0
2009-06-12 20:50:00,1.83896,1.83899,1.83876,1.83876,3965171.0
2009-06-12 20:51:00,1.83878,1.83878,1.83855,1.83855,8349942.0
2009-06-12 20:52:00,1.83859,1.83859,1.83822,1.83822,7731763.0
2009-06-12 20:53:00,1.83815,1.83815,1.8378,1.8378,4574703.0
2009-06-12 20:54:00,1.83796,1.83838,1.83796,1.83838,11482083.0
2009-06-12 20:55:00,1.83854,1.83878,1.83854,1.83861,11918863.0
2009-06-12 20:56:00,1.83863,1.83876,1.83863,1.83868,4843760.0
2009-06-12 20:57:00,1.83901,1.83942,1.83901,1.83942,3553233.0
2009-06-12 20:58:00,1.83938,1.83962,1.83933,1.83962,21070446.0
2009-06-12 20:59:00,1.83974,1.83992,1.83972,1.83972,11017876.0
2009-06-12 21:00:00,1.83948,1.83948,1.83889,1.83889,7332221.0
2009-06-12 21:01:00,1.83886,1.83886,1.83862,1.83884,6973370.0
2009-06-12 21:02:00,1.839,1.83932,1.83894,1.83932,3465877.0
2009-06-12 21:03:00,1.83937,1.83949,1.8393,1.8393,18169554.0
2009-06-12 21:04:00,1.83929,1.83929,1.839,1.83901,18764061.0
2009-06-12 21:05:00,1.83896,1.83896,1.83854,1.83854,5152152.0
2009-06-12 21:06:00,1.83867,1.8388,1.83867,1.8388,4908441.0
2009-06-12 21:07:00,1.83901,1.83926,1.83901,1.83925,18448545.0
2009-06-12 21:08:00,1.83924,1.83924,1.83899,1.83912,9576699.0
2009-06-12 21:09:00,1.83913,1.83945,1.83912,1.83945,5657592.0
2009-06-12 21:10:00,1.83926,1.83926,1.83885,1.83885,10022679.0
2009-06-12 21:11:00,1.83876,1.83884,1.83873,1.83882,9436014.0
2009-06-12 21:12:00,1.83876,1.83878,1.83871,1.83873,10406944.0
2009-06-12 21:13:00,1.83874,1.83885,1.83863,1.83872,16694592.0
2009-06-12 21:14:00,1.83876,1.83891,1.83876,1.83881,73344766.0
2009-06-12 21:15:00,1.83882,1.8391,1.83877,1.8391,2156897.0
2009-06-12 21:16:00,1.83914,1.83925,1.83902,1.83902,9718346.0
2009-06-12 21:17:00,1.83903,1.83914,1.839,1.83914,6404904.0
2009-06-12 21:18:00,1.83925,1.83934,1.83917,1.83934,9492445.0
2009-06-12 21:19:00,1.83935,1.83955,1.83935,1.83955,7537638.0
2009-06-12 21:20:00,1.83952,1.83952,1.83926,1.83926,15419508.0
2009-06-12 21:21:00,1.83928,1.83943,1.8391,1.83943,13699195.0
2009-06-12 21:22:00,1.83935,1.83962,1.83935,1.83962,11324211.0
2009-06-12 21:23:00,1.83976,1.84,1.83976,1.83984,3816686.0
2009-06-12 21:24:00,1.83968,1.83968,1.83938,1.83945,5675848.0
2009-06-12 21:25:00,1.83933,1.83933,1.83872,1.83872,7606324.0
2009-06-12 21:26:00,1.83859,1.83859,1.8384,1.8384,17813312.0
2009-06-12 21:27:00,1.83835,1.83853,1.83812,1.83812,3233049.0
2009-06-12 21:28:00,1.83816,1.83869,1.83797,1.83869,8596925.0
2009-06-12 21:29:00,1.83853,1.83853,1.83809,1.83835,9833654.0
2009-06-12 21:30:00,1.83837,1.83847,1.83809,1.83818,14204238.0
2009-06-12 21:31:00,1.83812,1.83829,1.83812,1.83821,20966580.0
2009-06-12 21:32:00,1.83839,1.83852,1.83839,1.83841,3782180.0
2009-06-12 21:33:00,1.83816,1.83822,1.8379,1.8379,5536500.0
2009-06-12 21:34:00,1.83795,1.83807,1.83783,1.83807,12288244.0
2009-06-12 21:35:00,1.83808,1.83834,1.83808,1.8383,9699973.0
2009-06-12 21:36:00,1.83839,1.83848,1.83824,1.83836,16560442.0
2009-06-12 21:37:00,1.83823,1.83823,1.83793,1.83793,9132180.0
2009-06-12 21:38:00,1.83802,1.83809,1.83779,1.83779,8729986.0
2009-06-12 21:39:00,1.83771,1.83771,1.83752,1.83752,7616953.0
2009-06-12 21:40:00,1.8374,1.8374,1.83705,1.83706,23150964.0
2009-06-12 21:41:00,1.83716,1.83717,1.83693,1.83717,7928044.0
2009-06-12 21:42:00,1.83735,1.8374,1.83719,1.83724,14718829.0
2009-06-12 21:43:00,1.83733,1.83747,1.83729,1.83739,4661174.0
2009-06-12 21:44:00,1.83743,1.83752,1.83743,1.8375,2799638.0
2009-06-12 21:45:00,1.83745,1.83772,1.83745,1.83772,4252943.0
2009-06-12 21:46:00,1.83772,1.83787,1.83772,1.83773,5886951.0
2009-06-12 21:47:00,1.83738,1.8374,1.83713,1.8374,11588136.0
2009-06-12 21:48:00,1.83773,1.83787,1.8377,1.83776,20217130.0
2009-06-12 21:49:00,1.83777,1.83777,1.83745,1.83762,9012589.0
2009-06-12 21:50:00,1.8375,1.83773,1.83737,1.83737,4373433.0
2009-06-12 21:51:00,1.83747,1.83754,1.83732,1.83732,4443689.0
2009-06-12 21:52:00,1.83734,1.83764,1.83734,1.83754,22076720.0
2009-06-12 21:53:00,1.83754,1.8378,1.83754,1.83762,15685312.0
2009-06-12 21:54:00,1.83768,1.83774,1.8375,1.8375,5043361.0
2009-06-12 21:55:00,1.83734,1.83743,1.83719,1.83727,8530828.0
2009-06-12 21:56:00,1.83716,1.83716,1.83683,1.8371,6398388.0
2009-06-12 21:57:00,1.83662,1.83746,1.83662,1.83732,20847953.0
2009-06-12 21:58:00,1.83729,1.83729,1.83706,1.83713,8282836.0
2009-06-12 21:59:00,1.83708,1.83708,1.83678,1.83678,8243689.0
2009-06-12 22:00:00,1.8368,1.8368,1.83655,1.83659,7641430.0
2009-06-12 22:01:00,1.83654,1.83654,1.83599,1.83639,5695756.0
2009-06-12 22:02:00,1.83638,1.83638,1.83605,1.83605,8011232.0
2009-06-12 22:03:00,1.83611,1.83611,1.83593,1.83593,15648079.0
2009-06-12 22:04:00,1.83588,1.83588,1.83553,1.83553,4010336.0
2009-06-12 22:05:00,1.83561,1.83579,1.83559,1.83579,6109766.0
2009-06-12 22:06:00,1.83582,1.83606,1.83582,1.83606,3502570.0
2009-06-12 22:07:00,1.83606,1.83627,1.83606,1.83627,8989552.0
2009-06-12 22:08:00,1.83628,1.83648,1.83628,1.83648,17459501.0
2009-06-12 22:09:00,1.83649,1.83679,1.83649,1.83676,5031945.0
2009-06-12 22:10:00,1.83681,1.83701,1.83681,1.83701,6117564.0
2009-06-12 22:11:00,1.83707,1.83722,1.83672,1.83672,5761546.0
2009-06-12 22:12:00,1.8367,1.8367,1.83644,1.83668,5496822.0
2009-06-12 22:13:00,1.83669,1.83681,1.83635,1.83681,5853131.0
2009-06-12 22:14:00,1.83682,1.83719,1.83682,1.83695,1855683.0
2009-06-12 22:15:00,1.83695,1.83777,1.83695,1.83777,3644547.0
2009-06-12 22:16:00,1.8378,1.8381,1.83755,1.8381,28613754.0
2009-06-12 22:17:00,1.83804,1.83819,1.83804,1.83816,3554755.0
2009-06-12 22:18:00,1.83835,1.83874,1.83835,1.8384,6449544.0
2009-06-12 22:19:00,1.83799,1.83834,1.8379,1.8379,11628668.0
2009-06-12 22:20:00,1.83833,1.83841,1.83693,1.83834,3129005.0
2009-06-12 22:21:00,1.83844,1.83891,1.83844,1.83862,10053172.0
2009-06-12 22:22:00,1.83852,1.83852,1.83791,1.83796,27607447.0
2009-06-12 22:23:00,1.83835,1.83835,1.83822,1.83825,10389339.0
2009-06-12 22:24:00,1.83835,1.83873,1.83835,1.83873,11943207.0
2009-06-12 22:25:00,1.83883,1.83931,1.83883,1.83911,3564875.0
2009-06-12 22:26:00,1.8391,1.8391,1.83886,1.83886,14341131.0
2009-06-12 22:27:00,1.83874,1.83878,1.83838,1.83873,28474879.0
2009-06-12 22:28:00,1.83856,1.83856,1.838,1.838,4100556.0
2009-06-12 22:29:00,1.83791,1.83809,1.83785,1.83786,7376526.0
2009-06-12 22:30:00,1.83782,1.83782,1.83717,1.83717,5026680.0
2009-06-12 22:31:00,1.83722,1.83722,1.83676,1.83676,2742075.0
2009-06-12 22:32:00,1.83667,1.83683,1.83667,1.83682,6686867.0
2009-06-12 22:33:00,1.83673,1.83681,1.83652,1.83652,4510960.0
2009-06-12 22:34:00,1.83656,1.83656,1.83576,1.83626,17945566.0
2009-06-12 22:35:00,1.83631,1.83676,1.83631,1.83648,16131287.0
2009-06-12 22:36:00,1.83661,1.83702,1.83661,1.8369,5063330.0
2009-06-12 22:37:00,1.83703,1.83733,1.83701,1.83733,6548522.0
2009-06-12 22:38:00,1.83731,1.83755,1.83731,1.83755,16126153.0
2009-06-12 22:39:00,1.83754,1.83778,1.83742,1.83742,4694999.0
2009-06-12 22:40:00,1.83786,1.838,1.83784,1.83796,2715299.0
2009-06-12 22:41:00,1.838,1.83821,1.83755,1.83821,8933580.0
2009-06-12 22:42:00,1.83845,1.83866,1.83845,1.83846,5054566.0
2009-06-12 22:43:00,1.83844,1.83874,1.83808,1.8386,7246544.0
2009-06-12 22:44:00,1.83885,1.83904,1.83883,1.83904,7958384.0
2009-06-12 22:45:00,1.83907,1.83907,1.83891,1.839,2438841.0
2009-06-12 22:46:00,1.83893,1.83893,1.83854,1.83854,1536432.0
2009-06-12 22:47:00,1.83856,1.83856,1.8383,1.8384,21591538.0
2009-06-12 22:48:00,1.83845,1.83848,1.83836,1.83848,1952980.0
2009-06-12 22:49:00,1.83838,1.83838,1.8377,1.8377,6585702.0
2009-06-12 22:50:00,1.83769,1.83792,1.83758,1.83758,8807956.0
2009-06-12 22:51:00,1.83767,1.83767,1.83741,1.83741,14140664.0
2009-06-12 22:52:00,1.83723,1.83725,1.83712,1.83712,4459186.0
2009-06-12 22:53:00,1.83729,1.83748,1.8372,1.83736,5255633.0
2009-06-12 22:54:00,1.83743,1.83756,1.83737,1.83756,26809837.0
2009-06-12 22:55:00,1.83734,1.83753,1.83715,1.83753,14601445.0
2009-06-12 22:56:00,1.8375,1.83771,1.8375,1.83757,21756860.0
2009-06-12 22:57:00,1.83758,1.83778,1.83729,1.83778,14920712.0
2009-06-12 22:58:00,1.8378,1.8378,1.83756,1.83756,2067430.0
2009-06-12 22:59:00,1.83743,1.83807,1.83743,1.83807,7795298.0
2009-06-14 23:00:00,1.83952,1.83995,1.83947,1.83947,9892869.0
2009-06-14 23:01:00,1.83944,1.83944,1.83898,1.83901,8142036.0
2009-06-14 23:02:00,1.83881,1.83881,1.83804,1.83804,21224169.0
2009-06-14 23:03:00,1.83824,1.83884,1.83824,1.83884,5376679.0
2009-06-14 23:04:00,1.83882,1.83882,1.8383,1.8383,9300584.0
2009-06-14 23:05:00,1.83815,1.83828,1.83815,1.83828,30831340.0
2009-06-14 23:06:00,1.8384,1.83856,1.8384,1.83854,8431827.0
2009-06-14 23:07:00,1.83852,1.83866,1.83852,1.83866,2060370.0
2009-06-14 23:08:00,1.8388,1.83881,1.83861,1.83861,9620110.0
2009-06-14 23:09:00,1.83855,1.83855,1.83839,1.83839,15372353.0
2009-06-14 23:10:00,1.8384,1.83857,1.83814,1.83857,9425260.0
2009-06-14 23:11:00,1.83854,1.83885,1.83854,1.83857,9883335.0
2009-06-14 23:12:00,1.8386,1.83869,1.83838,1.83869,7556033.0
2009-06-14 23:13:00,1.83885,1.83886,1.83872,1.83872,7572220.0
2009-06-14 23:14:00,1.83865,1.83891,1.83865,1.83891,6226143.0
2009-06-14 23:15:00,1.83886,1.83943,1.83886,1.83943,18383255.0
2009-06-14 23:16:00,1.83953,1.83953,1.83931,1.83937,7465064.0
2009-06-14 23:17:00,1.83937,1.83949,1.83901,1.83949,12708038.0
2009-06-14 23:18:00,1.83963,1.83999,1.83963,1.83995,5619020.0
2009-06-14 23:19:00,1.83978,1.83978,1.83951,1.83951,5452786.0
2009-06-14 23:20:00,1.83937,1.83937,1.83901,1.83901,5038163.0
2009-06-14 23:21:00,1.83922,1.83948,1.83921,1.83948,5292454.0
2009-06-14 23:22:00,1.83947,1.83947,1.83928,1.83928,10970859.0
2009-06-14 23:23:00,1.83906,1.83933,1.83906,1.83933,6770375.0
2009-06-14 23:24:00,1.83931,1.83994,1.83931,1.83994,679062.0
2009-06-14 23:25:00,1.83989,1.84004,1.83988,1.83998,6720099.0
2009-06-14 23:26:00,1.83993,1.83993,1.83931,1.83938,3150283.0
2009-06-14 23:27:00,1.83949,1.83972,1.83949,1.8396,8579150.0
2009-06-14 23:28:00,1.83959,1.8398,1.83959,1.8398,2700106.0
2009-06-14 23:29:00,1.83978,1.83978,1.83957,1.83967,17168362.0
2009-06-14 23:30:00,1.83963,1.83977,1.83948,1.83948,7383020.0
2009-06-14 23:31:00,1.83937,1.83943,1.83915,1.8394,2393937.0
2009-06-14 23:32:00,1.83946,1.8395,1.83924,1.83941,2520796.0
2009-06-14 23:33:00,1.83937,1.83937,1.83884,1.83923,13564280.0
2009-06-14 23:34:00,1.83915,1.83927,1.83908,1.8391,9161872.0
2009-06-14 23:35:00,1.83918,1.83934,1.83916,1.83934,7825847.0
2009-06-14 23:36:00,1.83936,1.83936,1.83908,1.83908,19642562.0
2009-06-14 23:37:00,1.8391,1.83928,1.8391,1.8391,3659736.0
2009-06-14 23:38:00,1.83915,1.83918,1.83911,1.83911,8861799.0
2009-06-14 23:39:00,1.83897,1.83897,1.83888,1.8389,20735200.0
2009-06-14 23:40:00,1.83907,1.83914,1.83907,1.83911,8539947.0
2009-06-14 23:41:00,1.83901,1.83944,1.8388,1.83944,15797677.0
2009-06-14 23:42:00,1.83941,1.83941,1.83898,1.83905,9332185.0
2009-06-14 23:43:00,1.83883,1.83883,1.83867,1.83881,8253156.0
2009-06-14 23:44:00,1.8391,1.83917,1.83855,1.83855,5675351.0
2009-06-14 23:45:00,1.83883,1.83883,1.83866,1.83877,5259884.0
2009-06-14 23:46:00,1.83893,1.83898,1.83884,1.83894,5316196.0
2009-06-14 23:47:00,1.83898,1.83899,1.83881,1.83886,5464463.0
2009-06-14 23:48:00,1.83876,1.83886,1.83867,1.83886,6379646.0
2009-06-14 23:49:00,1.8388,1.8389,1.8388,1.8389,29451981.0
2009-06-14 23:50:00,1.83902,1.83904,1.83886,1.83892,17973184.0
2009-06-14 23:51:00,1.839,1.83904,1.83892,1.83897,14127363.0
2009-06-14 23:53:00,1.83897,1.83904,1.83886,1.83889,6940907.0
2009-06-14 23:54:00,1.83872,1.83872,1.83827,1.83856,6917364.0
2009-06-14 23:55:00,1.83838,1.83848,1.83812,1.83812,19527875.0
2009-06-14 23:58:00,1.83817,1.83846,1.83817,1.83846,16560421.0
2009-06-14 23:59:00,1.8385,1.8385,1.83805,1.83805,12235976.0
2009-06-15 00:00:00,1.83829,1.83839,1.83826,1.8383,18210897.0
2009-06-15 00:01:00,1.83819,1.83819,1.83733,1.83734,3420677.0
2009-06-15 00:02:00,1.83759,1.83781,1.83759,1.83767,9895556.0
2009-06-15 00:03:00,1.8376,1.8376,1.83705,1.83705,9457770.0
2009-06-15 00:04:00,1.83699,1.837,1.83679,1.83698,4834477.0
2009-06-15 00:05:00,1.83693,1.83729,1.83693,1.83729,7415687.0
2009-06-15 00:06:00,1.83734,1.83739,1.83723,1.83723,5131645.0
2009-06-15 00:07:00,1.8371,1.8371,1.837,1.83706,7525232.0
2009-06-15 00:08:00,1.83726,1.83734,1.83724,1.83724,8017709.0
2009-06-15 00:09:00,1.83731,1.83732,1.83723,1.83726,21081044.0
2009-06-15 00:10:00,1.83726,1.83726,1.83666,1.83666,4109308.0
2009-06-15 00:11:00,1.83664,1.83668,1.83644,1.83644,8759721.0
2009-06-15 00:12:00,1.83653,1.83653,1.83602,1.83635,6353984.0
2009-06-15 00:13:00,1.83644,1.83644,1.83622,1.83624,5286068.0
2009-06-15 00:14:00,1.83625,1.83631,1.83609,1.83631,4318002.0
2009-06-15 00:15:00,1.83618,1.83621,1.83591,1.83621,9708335.0
2009-06-15 00:16:00,1.83633,1.83633,1.83611,1.83621,3680866.0
2009-06-15 00:17:00,1.83628,1.8366,1.83628,1.83645,11136422.0
2009-06-15 00:18:00,1.83649,1.83672,1.83649,1.83672,4868837.0
2009-06-15 00:19:00,1.83666,1.83724,1.83666,1.83724,5238167.0
2009-06-15 00:20:00,1.83726,1.83734,1.83694,1.83694,19217880.0
2009-06-15 00:21:00,1.83678,1.83686,1.8366,1.83686,4924033.0
2009-06-15 00:22:00,1.83695,1.83741,1.83695,1.83741,2893123.0
2009-06-15 00:23:00,1.83745,1.83745,1.83722,1.8374,5975304.0
2009-06-15 00:24:00,1.83745,1.83745,1.83732,1.83732,4147672.0
2009-06-15 00:25:00,1.8373,1.83731,1.83711,1.83717,2205356.0
2009-06-15 00:26:00,1.8373,1.8373,1.83709,1.83713,23790837.0
2009-06-15 00:27:00,1.83705,1.83749,1.83705,1.83743,4632960.0
2009-06-15 00:28:00,1.83745,1.83754,1.83735,1.83739,25764996.0
2009-06-15 00:29:00,1.83744,1.83746,1.83716,1.83721,5319526.0
2009-06-15 00:30:00,1.83722,1.83725,1.83712,1.83725,7031734.0
2009-06-15 00:31:00,1.83724,1.83737,1.83722,1.83728,8153370.0
2009-06-15 00:32:00,1.83733,1.8376,1.83733,1.8376,11707224.0
2009-06-15 00:33:00,1.8374,1.8374,1.8372,1.83727,27879930.0
2009-06-15 00:34:00,1.83742,1.83774,1.83742,1.83774,7534487.0
2009-06-15 00:35:00,1.83795,1.8381,1.83795,1.83806,6270867.0
2009-06-15 00:36:00,1.83812,1.83819,1.83802,1.83814,9301206.0
2009-06-15 00:37:00,1.83812,1.83823,1.83808,1.83823,9135434.0
2009-06-15 00:38:00,1.83816,1.83817,1.83803,1.83803,24868101.0
2009-06-15 00:39:00,1.83793,1.83793,1.83744,1.83767,8506894.0
2009-06-15 00:40:00,1.83778,1.83799,1.83778,1.83799,3768582.0
2009-06-15 00:41:00,1.83802,1.83802,1.83786,1.83786,9542122.0
2009-06-15 00:42:00,1.83794,1.83802,1.83789,1.83802,15795184.0
2009-06-15 00:43:00,1.83791,1.83791,1.83765,1.83771,7224495.0
2009-06-15 00:44:00,1.83729,1.83798,1.83729,1.83798,7608959.0
2009-06-15 00:45:00,1.83802,1.83824,1.83796,1.83796,3545790.0
2009-06-15 00:46:00,1.83758,1.8379,1.83748,1.83762,5627764.0
2009-06-15 00:47:00,1.83769,1.83794,1.83755,1.83794,2548823.0
2009-06-15 00:48:00,1.83806,1.83817,1.83806,1.83806,3138163.0
2009-06-15 00:49:00,1.83795,1.83802,1.83765,1.83765,3894520.0
2009-06-15 00:50:00,1.8377,1.83796,1.8375,1.83796,3384671.0
2009-06-15 00:51:00,1.83791,1.83791,1.83717,1.83717,9289369.0
2009-06-15 00:52:00,1.83727,1.83727,1.83687,1.83687,840415.0
2009-06-15 00:53:00,1.837,1.83717,1.837,1.83717,4497038.0
2009-06-15 00:54:00,1.83714,1.83716,1.8369,1.8369,9315138.0
2009-06-15 00:55:00,1.83676,1.83706,1.83673,1.83673,4367489.0
2009-06-15 00:56:00,1.83671,1.83692,1.83671,1.83692,8847826.0
2009-06-15 00:57:00,1.83687,1.83703,1.83687,1.83703,24711330.0
2009-06-15 00:58:00,1.83724,1.83741,1.83724,1.83738,8151037.0
2009-06-15 00:59:00,1.83737,1.83753,1.83731,1.83731,6268291.0
2009-06-15 01:00:00,1.83726,1.83726,1.83697,1.83697,4491076.0
2009-06-15 01:01:00,1.83694,1.83694,1.83675,1.83678,1484868.0
2009-06-15 01:02:00,1.83644,1.8366,1.83644,1.83651,6767166.0
2009-06-15 01:03:00,1.83637,1.83637,1.83604,1.83612,3661337.0
2009-06-15 01:04:00,1.83609,1.83609,1.83584,1.83593,4873402.0
2009-06-15 01:05:00,1.83603,1.83632,1.83603,1.83632,2934342.0
2009-06-15 01:06:00,1.83639,1.83668,1.83636,1.83667,6753642.0
2009-06-15 01:07:00,1.83681,1.83681,1.83672,1.83678,19349112.0
2009-06-15 01:08:00,1.83687,1.83732,1.83685,1.8372,8447037.0
2009-06-15 01:09:00,1.83738,1.83759,1.83736,1.83759,7970946.0
2009-06-15 01:10:00,1.83773,1.83781,1.83772,1.83781,3505698.0
2009-06-15 01:11:00,1.83782,1.83789,1.83782,1.83788,10640245.0
2009-06-15 01:12:00,1.83774,1.83774,1.83741,1.83741,2795804.0
2009-06-15 01:13:00,1.83741,1.83741,1.83726,1.83732,6531987.0
2009-06-15 01:14:00,1.83731,1.83744,1.83731,1.83741,2052965.0
2009-06-15 01:15:00,1.83737,1.83765,1.83733,1.83765,8558026.0
2009-06-15 01:16:00,1.83768,1.83779,1.83768,1.83775,6143670.0
2009-06-15 01:17:00,1.83774,1.83802,1.83751,1.83802,5329704.0
2009-06-15 01:18:00,1.83811,1.83825,1.83808,1.83813,4952927.0
2009-06-15 01:19:00,1.83798,1.83798,1.83754,1.83774,2621448.0
2009-06-15 01:20:00,1.83782,1.83813,1.83747,1.83813,2637413.0
2009-06-15 01:21:00,1.83811,1.83822,1.83783,1.83815,8151167.0
2009-06-15 01:22:00,1.83805,1.83805,1.83778,1.83778,7352780.0
2009-06-15 01:23:00,1.83779,1.83815,1.83779,1.83815,5581455.0
2009-06-15 01:24:00,1.83818,1.83822,1.83807,1.83814,5906993.0
2009-06-15 01:25:00,1.83817,1.83821,1.83807,1.83812,9363096.0
2009-06-15 01:26:00,1.83806,1.83806,1.83759,1.83759,11308629.0
2009-06-15 01:27:00,1.8376,1.8377,1.83756,1.8377,7607036.0
2009-06-15 01:28:00,1.83776,1.83796,1.83773,1.83796,4853918.0
2009-06-15 01:29:00,1.83794,1.83796,1.8378,1.83785,16136415.0
2009-06-15 01:30:00,1.83788,1.83798,1.83788,1.83798,11060851.0
2009-06-15 01:31:00,1.83798,1.83798,1.83767,1.83767,11428421.0
2009-06-15 01:32:00,1.83752,1.83752,1.8372,1.83726,7575850.0
2009-06-15 01:33:00,1.83734,1.83741,1.83729,1.8374,11919575.0
2009-06-15 01:34:00,1.83746,1.83803,1.83746,1.83776,7536407.0
2009-06-15 01:35:00,1.83776,1.83787,1.83767,1.83767,6464271.0
2009-06-15 01:36:00,1.8376,1.83773,1.83757,1.83773,7274324.0
2009-06-15 01:37:00,1.83775,1.83786,1.83764,1.83764,23801400.0
2009-06-15 01:38:00,1.8376,1.83767,1.83751,1.83761,13402179.0
2009-06-15 01:39:00,1.83769,1.838,1.83769,1.83786,4494757.0
2009-06-15 01:40:00,1.83792,1.8381,1.83792,1.8381,4630086.0
2009-06-15 01:41:00,1.83812,1.83897,1.83812,1.83897,6087930.0
2009-06-15 01:42:00,1.83889,1.83892,1.83861,1.83861,11304574.0
2009-06-15 01:43:00,1.83851,1.83851,1.83816,1.83816,6341958.0
2009-06-15 01:44:00,1.83805,1.83805,1.83789,1.83789,7704773.0
2009-06-15 01:45:00,1.83779,1.8379,1.83767,1.83774,10404609.0
2009-06-15 01:46:00,1.83768,1.83768,1.83735,1.83748,7178393.0
2009-06-15 01:47:00,1.83765,1.83788,1.83729,1.83754,5408945.0
2009-06-15 01:48:00,1.83737,1.83737,1.83691,1.83691,7919887.0
2009-06-15 01:49:00,1.83683,1.83711,1.83683,1.83709,3712340.0
2009-06-15 01:50:00,1.83712,1.83741,1.83712,1.83739,7770746.0
2009-06-15 01:51:00,1.83749,1.83762,1.83747,1.83762,6731532.0
2009-06-15 01:52:00,1.83761,1.83787,1.83761,1.83787,11468058.0
2009-06-15 01:53:00,1.83752,1.83811,1.83752,1.83811,5974750.0
2009-06-15 01:54:00,1.83801,1.8384,1.83801,1.8384,12097237.0
2009-06-15 01:55:00,1.83846,1.83861,1.83842,1.83861,12554994.0
2009-06-15 01:56:00,1.8387,1.83888,1.83868,1.83888,12696738.0
2009-06-15 01:57:00,1.83891,1.83904,1.83882,1.83899,4923708.0
2009-06-15 01:58:00,1.83912,1.8393,1.83899,1.83927,4742715.0
2009-06-15 01:59:00,1.83892,1.83898,1.83881,1.83881,22012988.0
2009-06-15 02:00:00,1.83885,1.83899,1.8386,1.8386,22150319.0
2009-06-15 02:01:00,1.83873,1.83873,1.83839,1.8387,4481870.0
2009-06-15 02:02:00,1.83861,1.8388,1.83855,1.8386,4984519.0
2009-06-15 02:03:00,1.83855,1.83857,1.83843,1.83857,12745168.0
2009-06-15 02:04:00,1.83852,1.8387,1.8385,1.8387,13171414.0
2009-06-15 02:05:00,1.83871,1.83874,1.83848,1.83848,13124919.0
2009-06-15 02:06:00,1.83856,1.83865,1.83819,1.83819,6320480.0
2009-06-15 02:07:00,1.83848,1.83851,1.83812,1.83812,11213512.0
2009-06-15 02:08:00,1.83795,1.83795,1.83753,1.83753,7036199.0
2009-06-15 02:09:00,1.83741,1.83747,1.8373,1.8373,7384534.0
2009-06-15 02:10:00,1.83709,1.83709,1.83668,1.83668,3817316.0
2009-06-15 02:11:00,1.83649,1.83652,1.83636,1.8364,8221621.0
2009-06-15 02:12:00,1.83635,1.83638,1.83582,1.83638,5719517.0
2009-06-15 02:13:00,1.8364,1.83664,1.83631,1.83663,7726179.0
2009-06-15 02:14:00,1.83667,1.83674,1.83624,1.83627,10833620.0
2009-06-15 02:15:00,1.83636,1.83636,1.83613,1.83613,8453778.0
2009-06-15 02:16:00,1.83616,1.83641,1.83616,1.83641,5889089.0
2009-06-15 02:17:00,1.83637,1.83646,1.83636,1.83646,10425687.0
2009-06-15 02:18:00,1.83643,1.83643,1.83614,1.83622,6277510.0
2009-06-15 02:19:00,1.8363,1.83656,1.8363,1.83656,4346679.0
2009-06-15 02:20:00,1.83657,1.83669,1.83639,1.83669,4636640.0
2009-06-15 02:21:00,1.83676,1.8371,1.83676,1.8371,13319600.0
2009-06-15 02:22:00,1.83715,1.8376,1.83715,1.83757,21959035.0
2009-06-15 02:23:00,1.83743,1.83743,1.83709,1.83715,7130293.0
2009-06-15 02:24:00,1.83715,1.83715,1.83705,1.83705,5963352.0
2009-06-15 02:25:00,1.83694,1.83694,1.83627,1.83627,7697281.0
2009-06-15 02:26:00,1.83621,1.83636,1.83621,1.83629,11160650.0
2009-06-15 02:27:00,1.83635,1.83659,1.8362,1.83659,6921112.0
2009-06-15 02:28:00,1.83655,1.83655,1.8362,1.83651,12225526.0
2009-06-15 02:29:00,1.83655,1.83682,1.83655,1.83682,11126496.0
2009-06-15 02:30:00,1.83682,1.83737,1.83682,1.83737,15518771.0
2009-06-15 02:31:00,1.83744,1.83747,1.83721,1.83721,5123952.0
2009-06-15 02:32:00,1.83712,1.83735,1.837,1.83735,7460071.0
2009-06-15 02:33:00,1.83757,1.83779,1.83744,1.83779,10602503.0
2009-06-15 02:34:00,1.83779,1.83794,1.83779,1.8378,8961615.0
2009-06-15 02:35:00,1.83757,1.83757,1.83743,1.83743,6438140.0
2009-06-15 02:36:00,1.8375,1.83774,1.8375,1.83766,6174180.0
2009-06-15 02:37:00,1.83776,1.83795,1.83776,1.83783,8080865.0
2009-06-15 02:38:00,1.8379,1.83833,1.83769,1.83833,8553164.0
2009-06-15 02:39:00,1.8384,1.8384,1.83791,1.83826,2819558.0
2009-06-15 02:40:00,1.83828,1.83837,1.83821,1.83821,2427480.0
2009-06-15 02:41:00,1.83812,1.83837,1.83812,1.83815,4732399.0
2009-06-15 02:42:00,1.83807,1.83809,1.83766,1.838,5392254.0
2009-06-15 02:43:00,1.83808,1.83813,1.83801,1.83803,6692451.0
2009-06-15 02:44:00,1.83801,1.83801,1.83778,1.83783,7994420.0
2009-06-15 02:45:00,1.83781,1.83781,1.83765,1.83776,2140735.0
2009-06-15 02:46:00,1.83781,1.83782,1.83772,1.83772,6822630.0
2009-06-15 02:47:00,1.83774,1.83818,1.83774,1.83818,2892711.0
2009-06-15 02:48:00,1.83817,1.83836,1.83817,1.83836,10406110.0
2009-06-15 02:49:00,1.83838,1.83842,1.83825,1.83825,3610400.0
2009-06-15 02:50:00,1.83823,1.8383,1.83812,1.83812,8036038.0
2009-06-15 02:51:00,1.83793,1.83837,1.83793,1.83837,8818287.0
2009-06-15 02:52:00,1.83851,1.83888,1.83851,1.83888,18547848.0
2009-06-15 02:53:00,1.83881,1.83897,1.83881,1.83897,7428935.0
2009-06-15 02:54:00,1.83888,1.83888,1.83865,1.83865,2940534.0
2009-06-15 02:55:00,1.8386,1.83866,1.83857,1.83866,5387358.0
2009-06-15 02:56:00,1.83865,1.83873,1.83861,1.83861,3615064.0
2009-06-15 02:57:00,1.83841,1.83841,1.83775,1.83775,7074925.0
2009-06-15 02:58:00,1.83776,1.83776,1.83749,1.83775,1474985.0
2009-06-15 02:59:00,1.8378,1.83786,1.83764,1.83764,4635708.0
2009-06-15 03:00:00,1.83765,1.83783,1.83765,1.8378,5825008.0
2009-06-15 03:01:00,1.83796,1.83802,1.8376,1.8376,8529758.0
2009-06-15 03:02:00,1.83734,1.83755,1.83711,1.83755,27350652.0
2009-06-15 03:03:00,1.83775,1.83778,1.83763,1.83769,8131445.0
2009-06-15 03:04:00,1.83765,1.83765,1.83705,1.83705,4171432.0
2009-06-15 03:05:00,1.83726,1.83755,1.83724,1.83755,8950838.0
2009-06-15 03:06:00,1.83756,1.83766,1.83754,1.83755,4413620.0
2009-06-15 03:07:00,1.83741,1.83758,1.83737,1.83737,817128.0
2009-06-15 03:08:00,1.83712,1.8375,1.83712,1.8375,9177403.0
2009-06-15 03:09:00,1.83763,1.83773,1.83762,1.83762,3144436.0
2009-06-15 03:10:00,1.83753,1.83777,1.83753,1.83777,3818528.0
2009-06-15 03:11:00,1.83791,1.83791,1.83751,1.83751,3044396.0
2009-06-15 03:12:00,1.83749,1.83763,1.83749,1.83761,2621707.0
2009-06-15 03:13:00,1.83759,1.83759,1.83718,1.83718,5909655.0
2009-06-15 03:14:00,1.83753,1.83769,1.8372,1.8372,3930594.0
2009-06-15 03:15:00,1.83716,1.83716,1.83663,1.83663,7101223.0
2009-06-15 03:16:00,1.83705,1.83712,1.83697,1.83712,6595303.0
2009-06-15 03:17:00,1.83718,1.83731,1.8371,1.83731,16537729.0
2009-06-15 03:18:00,1.83737,1.83769,1.83737,1.83751,10096415.0
2009-06-15 03:19:00,1.83752,1.83767,1.83738,1.83746,3508924.0
2009-06-15 03:20:00,1.83745,1.83757,1.83737,1.83757,8625056.0
2009-06-15 03:21:00,1.83761,1.83771,1.83745,1.83745,26829324.0
2009-06-15 03:22:00,1.83725,1.83725,1.83691,1.83695,9826215.0
2009-06-15 03:23:00,1.83693,1.83693,1.83645,1.83652,9309584.0
2009-06-15 03:24:00,1.83654,1.83685,1.83654,1.83672,6162408.0
2009-06-15 03:25:00,1.83677,1.83705,1.83677,1.83693,7297325.0
2009-06-15 03:26:00,1.83685,1.83685,1.83666,1.83667,27343990.0
2009-06-15 03:27:00,1.83678,1.83681,1.83659,1.83669,11009239.0
2009-06-15 03:28:00,1.83679,1.83703,1.83679,1.83698,8798283.0
2009-06-15 03:29:00,1.8369,1.83692,1.83667,1.83692,6539931.0
2009-06-15 03:30:00,1.83692,1.83706,1.83668,1.83685,5290955.0
2009-06-15 03:31:00,1.83681,1.83687,1.83652,1.83652,26368846.0
2009-06-15 03:32:00,1.8364,1.83652,1.83622,1.83622,4287792.0
2009-06-15 03:33:00,1.83612,1.83621,1.83589,1.83621,22112500.0
2009-06-15 03:34:00,1.83611,1.83634,1.83611,1.83628,2106761.0
2009-06-15 03:35:00,1.83621,1.83622,1.83599,1.83599,3888320.0
2009-06-15 03:36:00,1.83585,1.83596,1.83547,1.83547,6208750.0
2009-06-15 03:37:00,1.83545,1.83545,1.83529,1.83536,2853461.0
2009-06-15 03:38:00,1.83541,1.83541,1.83513,1.83516,5357449.0
2009-06-15 03:39:00,1.83501,1.83503,1.83487,1.8349,19314453.0
2009-06-15 03:40:00,1.83491,1.83504,1.83473,1.83504,5330925.0
2009-06-15 03:41:00,1.83523,1.83528,1.83513,1.83528,5289339.0
2009-06-15 03:42:00,1.83535,1.83548,1.83527,1.83527,12281012.0
2009-06-15 03:43:00,1.83532,1.83532,1.83512,1.83512,3725949.0
2009-06-15 03:44:00,1.83502,1.83513,1.83498,1.83498,9424646.0
2009-06-15 03:45:00,1.83512,1.8352,1.83509,1.83511,4498856.0
2009-06-15 03:46:00,1.83508,1.83526,1.83497,1.83517,5530521.0
2009-06-15 03:47:00,1.83508,1.8352,1.83478,1.83519,6729491.0
2009-06-15 03:48:00,1.83495,1.83495,1.83445,1.83445,8601451.0
2009-06-15 03:49:00,1.83427,1.83427,1.83402,1.83402,4041412.0
2009-06-15 03:50:00,1.83409,1.83425,1.83407,1.83417,19590229.0
2009-06-15 03:51:00,1.83417,1.83425,1.83414,1.83418,7427934.0
2009-06-15 03:52:00,1.83395,1.83395,1.83381,1.83389,7835520.0
2009-06-15 03:53:00,1.83397,1.83418,1.83397,1.83418,5509013.0
2009-06-15 03:54:00,1.83432,1.83454,1.83432,1.83447,6826555.0
2009-06-15 03:55:00,1.83461,1.83473,1.83447,1.83473,4991717.0
2009-06-15 03:56:00,1.83477,1.83479,1.83468,1.83468,9277781.0
2009-06-15 03:57:00,1.83466,1.83488,1.83452,1.83452,9671184.0
2009-06-15 03:58:00,1.83436,1.8345,1.83426,1.83426,3292913.0
2009-06-15 03:59:00,1.83418,1.83418,1.83401,1.83401,20067106.0
2009-06-15 04:00:00,1.83394,1.8347,1.83394,1.8347,11701232.0
2009-06-15 04:01:00,1.83485,1.83496,1.83476,1.83493,16886326.0
2009-06-15 04:02:00,1.83495,1.83521,1.83475,1.83521,8010431.0
2009-06-15 04:03:00,1.8354,1.83563,1.83537,1.83537,11006174.0
2009-06-15 04:04:00,1.83511,1.83543,1.83507,1.83527,18197630.0
2009-06-15 04:05:00,1.83536,1.83536,1.83432,1.83432,6553015.0
2009-06-15 04:06:00,1.83443,1.83462,1.83427,1.83462,7236140.0
2009-06-15 04:07:00,1.83475,1.83493,1.83468,1.83468,7379732.0
2009-06-15 04:08:00,1.83475,1.83511,1.8346,1.8346,12981129.0
2009-06-15 04:09:00,1.83442,1.83451,1.8344,1.8344,18751366.0
2009-06-15 04:10:00,1.83431,1.83485,1.83431,1.83485,30593108.0
2009-06-15 04:11:00,1.83515,1.83535,1.83515,1.83526,6118391.0
2009-06-15 04:12:00,1.83518,1.83518,1.83473,1.83481,5327544.0
2009-06-15 04:13:00,1.83469,1.83486,1.83457,1.83486,4997833.0
2009-06-15 04:14:00,1.83483,1.83489,1.8347,1.8347,5709816.0
2009-06-15 04:15:00,1.83416,1.83482,1.83416,1.83482,5999316.0
2009-06-15 04:16:00,1.83486,1.83552,1.83486,1.83552,8934888.0
2009-06-15 04:17:00,1.8358,1.83586,1.83576,1.83584,8645716.0
2009-06-15 04:18:00,1.83578,1.83578,1.83558,1.83558,16514404.0
2009-06-15 04:19:00,1.83559,1.83559,1.83533,1.83533,8170638.0
2009-06-15 04:20:00,1.83517,1.83517,1.83462,1.83476,21543060.0
2009-06-15 04:21:00,1.83492,1.83546,1.83492,1.83546,9691381.0
2009-06-15 04:22:00,1.83545,1.83565,1.83545,1.83565,3862928.0
2009-06-15 04:23:00,1.83568,1.83569,1.83558,1.83565,18295980.0
2009-06-15 04:24:00,1.83557,1.83561,1.83547,1.83557,8514685.0
2009-06-15 04:25:00,1.83555,1.83594,1.83555,1.83594,8596239.0
2009-06-15 04:26:00,1.83611,1.83619,1.83575,1.8361,12755579.0
2009-06-15 04:27:00,1.83605,1.83605,1.83572,1.83588,2737318.0
2009-06-15 04:28:00,1.83587,1.83599,1.83564,1.83599,2406691.0
2009-06-15 04:29:00,1.83611,1.83635,1.83608,1.83635,7730910.0
2009-06-15 04:30:00,1.83648,1.83659,1.8363,1.83638,16666695.0
2009-06-15 04:31:00,1.83639,1.83639,1.83628,1.83638,2729310.0
2009-06-15 04:32:00,1.83643,1.83643,1.83623,1.83623,8539020.0
2009-06-15 04:33:00,1.83617,1.83618,1.836,1.83617,3380856.0
2009-06-15 04:34:00,1.83621,1.83638,1.83619,1.83619,6813440.0
2009-06-15 04:35:00,1.83628,1.8364,1.83617,1.83617,645927.0
2009-06-15 04:36:00,1.83628,1.83647,1.8362,1.83624,7357504.0
2009-06-15 04:37:00,1.83631,1.83635,1.83621,1.83635,11323004.0
2009-06-15 04:38:00,1.83642,1.83665,1.83636,1.83665,4986296.0
2009-06-15 04:39:00,1.83649,1.83687,1.83649,1.83687,5311155.0
2009-06-15 04:40:00,1.83687,1.83687,1.83681,1.83681,5056835.0
2009-06-15 04:41:00,1.83688,1.837,1.83688,1.83693,5452183.0
2009-06-15 04:42:00,1.837,1.8371,1.83669,1.83687,12620952.0
2009-06-15 04:43:00,1.83678,1.83681,1.83659,1.83681,6926204.0
2009-06-15 04:44:00,1.83683,1.8369,1.83669,1.83669,19237393.0
2009-06-15 04:45:00,1.83665,1.83671,1.83654,1.83668,5669925.0
2009-06-15 04:46:00,1.83679,1.83679,1.83674,1.83674,8256700.0
2009-06-15 04:47:00,1.83673,1.83686,1.83668,1.83685,7247298.0
2009-06-15 04:48:00,1.83677,1.83689,1.83673,1.83675,9611334.0
2009-06-15 04:49:00,1.83691,1.8371,1.83666,1.8371,9470718.0
2009-06-15 04:50:00,1.8372,1.83739,1.8372,1.83731,16868598.0
2009-06-15 04:51:00,1.83716,1.83716,1.83697,1.83712,9056779.0
2009-06-15 04:52:00,1.83686,1.83686,1.83642,1.83643,2006793.0
2009-06-15 04:53:00,1.83655,1.83661,1.83643,1.83644,8120800.0
2009-06-15 04:54:00,1.83631,1.83643,1.83631,1.83643,28105140.0
2009-06-15 04:55:00,1.83659,1.8366,1.8365,1.8365,9252473.0
2009-06-15 04:56:00,1.83641,1.83642,1.8363,1.83641,5254770.0
2009-06-15 04:57:00,1.83636,1.83647,1.83625,1.83632,21501539.0
2009-06-15 04:58:00,1.83666,1.83729,1.83666,1.83729,8839470.0
2009-06-15 04:59:00,1.83732,1.83734,1.83718,1.83733,10774196.0
2009-06-15 05:00:00,1.83731,1.83748,1.83724,1.83748,7609624.0
2009-06-15 05:01:00,1.83747,1.83747,1.8371,1.8371,1962067.0
2009-06-15 05:02:00,1.83704,1.83704,1.83651,1.83689,13795037.0
2009-06-15 05:03:00,1.8369,1.83696,1.83674,1.83681,20517599.0
2009-06-15 05:04:00,1.8369,1.83697,1.8369,1.83692,13685859.0
2009-06-15 05:05:00,1.8371,1.83759,1.8371,1.83759,24609727.0
2009-06-15 05:06:00,1.83758,1.83758,1.83732,1.83756,5778596.0
2009-06-15 05:07:00,1.83742,1.83763,1.83742,1.83751,4732237.0
2009-06-15 05:08:00,1.83754,1.83754,1.83722,1.83727,14096965.0
2009-06-15 05:09:00,1.83716,1.83747,1.83716,1.83732,8993217.0
2009-06-15 05:10:00,1.83739,1.83767,1.83739,1.83748,6150263.0
2009-06-15 05:11:00,1.83744,1.83777,1.83742,1.83777,2049727.0
2009-06-15 05:12:00,1.83773,1.83775,1.83765,1.83775,22250142.0
2009-06-15 05:13:00,1.83772,1.83785,1.83772,1.83785,1591498.0
2009-06-15 05:14:00,1.8378,1.83784,1.83766,1.83781,2438596.0
2009-06-15 05:15:00,1.83785,1.83798,1.83785,1.83798,7355253.0
2009-06-15 05:16:00,1.83774,1.83797,1.83762,1.83794,7660193.0
2009-06-15 05:17:00,1.83788,1.83797,1.83788,1.83789,5412901.0
2009-06-15 05:18:00,1.83752,1.83752,1.83671,1.83737,8786832.0
2009-06-15 05:19:00,1.83742,1.83755,1.83735,1.8374,2781781.0
2009-06-15 05:20:00,1.83696,1.8373,1.83696,1.83723,4314066.0
2009-06-15 05:21:00,1.83713,1.83714,1.83675,1.83678,17003535.0
2009-06-15 05:22:00,1.83692,1.83732,1.83692,1.83732,6948035.0
2009-06-15 05:23:00,1.83738,1.83754,1.8372,1.8372,5214551.0
2009-06-15 05:24:00,1.83704,1.83726,1.83689,1.83726,17135424.0
2009-06-15 05:25:00,1.83745,1.83775,1.83714,1.83775,18955920.0
2009-06-15 05:26:00,1.8376,1.8378,1.8376,1.83764,4523172.0
2009-06-15 05:27:00,1.83769,1.83769,1.83754,1.83754,6661554.0
2009-06-15 05:28:00,1.83752,1.83778,1.83746,1.83778,2998769.0
2009-06-15 05:29:00,1.83765,1.83806,1.83765,1.83806,5310247.0
2009-06-15 05:30:00,1.83806,1.83823,1.83805,1.83806,7887645.0
2009-06-15 05:31:00,1.83793,1.83793,1.83775,1.83793,4140303.0
2009-06-15 05:32:00,1.83804,1.8382,1.83769,1.83769,31335843.0
2009-06-15 05:33:00,1.83783,1.83802,1.83783,1.8379,15705981.0
2009-06-15 05:34:00,1.83777,1.83778,1.83768,1.83771,3360235.0
2009-06-15 05:35:00,1.83778,1.83791,1.83772,1.83772,12553298.0
2009-06-15 05:36:00,1.83754,1.83759,1.83735,1.83741,10656827.0
2009-06-15 05:37:00,1.83709,1.83795,1.83709,1.83795,28373533.0
2009-06-15 05:38:00,1.83797,1.83817,1.83787,1.83812,10449198.0
2009-06-15 05:39:00,1.83821,1.83839,1.83685,1.83839,3147260.0
2009-06-15 05:40:00,1.83805,1.83868,1.83805,1.83823,10589809.0
2009-06-15 05:41:00,1.83866,1.83866,1.83839,1.83848,6764074.0
2009-06-15 05:42:00,1.83857,1.83906,1.83857,1.83906,3475174.0
2009-06-15 05:43:00,1.83919,1.83919,1.83842,1.8386,26145605.0
2009-06-15 05:44:00,1.83859,1.8388,1.83855,1.8388,3453241.0
2009-06-15 05:45:00,1.83887,1.83891,1.83861,1.83872,2055020.0
2009-06-15 05:46:00,1.83878,1.83881,1.83861,1.83876,5402558.0
2009-06-15 05:47:00,1.83885,1.83919,1.83885,1.83919,5683232.0
2009-06-15 05:48:00,1.83925,1.83941,1.83917,1.83941,5994741.0
2009-06-15 05:49:00,1.83935,1.83935,1.83915,1.83915,5704022.0
2009-06-15 05:50:00,1.83911,1.83923,1.83911,1.83921,4616888.0
2009-06-15 05:51:00,1.83927,1.83953,1.83927,1.83953,18924235.0
2009-06-15 05:52:00,1.83958,1.83958,1.83948,1.83948,9420049.0
2009-06-15 05:53:00,1.83947,1.83947,1.83917,1.83923,3807969.0
2009-06-15 05:54:00,1.83908,1.83908,1.83879,1.83879,6100616.0
2009-06-15 05:55:00,1.8387,1.83878,1.83869,1.8387,4159237.0
2009-06-15 05:56:00,1.83871,1.83881,1.83871,1.83872,15260463.0
2009-06-15 05:57:00,1.83858,1.8388,1.83858,1.8388,7367328.0
2009-06-15 05:58:00,1.83872,1.83882,1.83802,1.83882,5862244.0
2009-06-15 05:59:00,1.83893,1.8391,1.83893,1.83901,7935852.0
2009-06-15 06:00:00,1.83891,1.83891,1.83873,1.83873,8848009.0
2009-06-15 06:01:00,1.83874,1.83887,1.83861,1.83887,7756190.0
2009-06-15 06:02:00,1.83874,1.83874,1.83801,1.83801,20399171.0
2009-06-15 06:03:00,1.83865,1.8388,1.83865,1.83877,6886652.0
2009-06-15 06:04:00,1.83889,1.83925,1.83889,1.83925,8582321.0
2009-06-15 06:05:00,1.8392,1.8392,1.8389,1.8389,4715184.0
2009-06-15 06:06:00,1.83863,1.83863,1.83847,1.83849,14747384.0
2009-06-15 06:07:00,1.83848,1.83857,1.83845,1.83847,21446204.0
2009-06-15 06:08:00,1.83864,1.83891,1.83848,1.83848,4847486.0
2009-06-15 06:09:00,1.83816,1.83849,1.83816,1.83839,4249765.0
2009-06-15 06:10:00,1.83848,1.8385,1.83834,1.83849,8792770.0
2009-06-15 06:11:00,1.83843,1.83865,1.83843,1.83859,19365068.0
2009-06-15 06:12:00,1.83851,1.83884,1.83845,1.83845,10922928.0
2009-06-15 06:13:00,1.83857,1.8386,1.83852,1.8386,6034183.0
2009-06-15 06:14:00,1.8388,1.83889,1.83854,1.83854,4013348.0
2009-06-15 06:15:00,1.83863,1.83878,1.83863,1.83878,3104155.0
2009-06-15 06:16:00,1.83877,1.83885,1.83872,1.83872,4569780.0
2009-06-15 06:17:00,1.83869,1.83883,1.83869,1.83879,14977948.0
2009-06-15 06:18:00,1.83872,1.83899,1.83866,1.83868,8603412.0
2009-06-15 06:19:00,1.83846,1.83846,1.83831,1.83835,22757268.0
2009-06-15 06:20:00,1.83847,1.83864,1.83841,1.83864,7655226.0
2009-06-15 06:21:00,1.83867,1.83867,1.83855,1.8386,9163417.0
2009-06-15 06:22:00,1.83844,1.83856,1.83843,1.83855,9403950.0
2009-06-15 06:23:00,1.83871,1.83893,1.83871,1.83893,15536581.0
2009-06-15 06:24:00,1.83868,1.83904,1.83868,1.83904,9090032.0
2009-06-15 06:25:00,1.83919,1.83929,1.83919,1.83925,13585676.0
2009-06-15 06:26:00,1.83922,1.83942,1.83922,1.83925,5856250.0
2009-06-15 06:27:00,1.83934,1.83934,1.83925,1.83925,3587383.0
2009-06-15 06:28:00,1.83917,1.83937,1.83917,1.83937,20104114.0
2009-06-15 06:29:00,1.83941,1.83941,1.83914,1.83914,13098708.0
2009-06-15 06:30:00,1.83901,1.83905,1.83886,1.83902,9271784.0
2009-06-15 06:31:00,1.83896,1.83897,1.83856,1.83897,8141028.0
2009-06-15 06:32:00,1.83905,1.83924,1.83905,1.83922,3556318.0
2009-06-15 06:33:00,1.83921,1.83921,1.83897,1.83909,16913514.0
2009-06-15 06:34:00,1.83919,1.8392,1.83911,1.83915,8015936.0
2009-06-15 06:35:00,1.83922,1.83929,1.83886,1.83903,6088006.0
2009-06-15 06:36:00,1.83906,1.83924,1.83905,1.83924,3766964.0
2009-06-15 06:37:00,1.83927,1.83931,1.83913,1.83913,11686494.0
2009-06-15 06:38:00,1.83918,1.83938,1.83918,1.83938,14763650.0
2009-06-15 06:39:00,1.83933,1.83951,1.83933,1.83951,14805097.0
2009-06-15 06:40:00,1.83961,1.83961,1.83927,1.83946,8162918.0
2009-06-15 06:41:00,1.83955,1.83967,1.83948,1.83967,9336526.0
2009-06-15 06:42:00,1.83959,1.83959,1.8393,1.83938,6875904.0
2009-06-15 06:43:00,1.83915,1.83915,1.83889,1.8389,9115793.0
2009-06-15 06:44:00,1.83902,1.83925,1.83902,1.83924,2367615.0
2009-06-15 06:45:00,1.83908,1.83912,1.83891,1.83904,72510899.0
2009-06-15 06:46:00,1.83902,1.83906,1.83887,1.83893,15975686.0
2009-06-15 06:47:00,1.83893,1.83893,1.8387,1.8387,11561987.0
2009-06-15 06:48:00,1.83868,1.83868,1.83856,1.83857,9358344.0
2009-06-15 06:49:00,1.83855,1.83855,1.83843,1.83852,10707989.0
2009-06-15 06:50:00,1.83885,1.8391,1.8388,1.83908,5294395.0
2009-06-15 06:51:00,1.83911,1.83919,1.839,1.83913,8722743.0
2009-06-15 06:52:00,1.83909,1.83909,1.83883,1.83885,18627369.0
2009-06-15 06:53:00,1.83866,1.83866,1.83823,1.83823,4485871.0
2009-06-15 06:54:00,1.83822,1.83854,1.83822,1.83854,4741968.0
2009-06-15 06:55:00,1.83852,1.83866,1.83841,1.83866,18283214.0
2009-06-15 06:56:00,1.83864,1.83872,1.83862,1.83862,17851792.0
2009-06-15 06:57:00,1.83857,1.83857,1.83837,1.83846,3747298.0
2009-06-15 06:58:00,1.83846,1.83883,1.83846,1.83883,6966402.0
2009-06-15 06:59:00,1.83893,1.83907,1.83893,1.83905,6815600.0
2009-06-15 07:00:00,1.83909,1.83913,1.83904,1.83905,10994788.0
2009-06-15 07:01:00,1.83909,1.8393,1.83904,1.8393,21733311.0
2009-06-15 07:02:00,1.83935,1.83935,1.83919,1.83919,3810028.0
2009-06-15 07:03:00,1.83901,1.83901,1.83894,1.83897,5094944.0
2009-06-15 07:04:00,1.83913,1.83943,1.83913,1.8394,10839271.0
2009-06-15 07:05:00,1.8393,1.83932,1.83906,1.83929,10539821.0
2009-06-15 07:06:00,1.83903,1.83932,1.83903,1.83932,4972504.0
2009-06-15 07:07:00,1.83924,1.83924,1.83898,1.839,7383976.0
2009-06-15 07:08:00,1.83882,1.83885,1.8387,1.83885,8645622.0
2009-06-15 07:09:00,1.83888,1.83894,1.83861,1.83861,3718277.0
2009-06-15 07:10:00,1.83865,1.83905,1.83865,1.83905,17655528.0
2009-06-15 07:11:00,1.83906,1.83916,1.83896,1.83896,3096624.0
2009-06-15 07:12:00,1.83887,1.83887,1.83877,1.8388,1999451.0
2009-06-15 07:13:00,1.83889,1.83913,1.83889,1.83905,4266531.0
2009-06-15 07:14:00,1.83908,1.83929,1.83888,1.8391,1755275.0
2009-06-15 07:15:00,1.83914,1.8394,1.83912,1.8394,7880717.0
2009-06-15 07:16:00,1.83935,1.8394,1.8393,1.83934,4848986.0
2009-06-15 07:17:00,1.83933,1.83953,1.83933,1.83953,19321530.0
2009-06-15 07:18:00,1.83953,1.83974,1.83947,1.83974,4640320.0
2009-06-15 07:19:00,1.83951,1.83951,1.83922,1.83937,15187069.0
2009-06-15 07:20:00,1.83928,1.83929,1.83919,1.83919,3913439.0
2009-06-15 07:21:00,1.83911,1.83916,1.839,1.83915,16664301.0
2009-06-15 07:22:00,1.83929,1.83945,1.83893,1.83945,16642132.0
2009-06-15 07:23:00,1.83941,1.83941,1.83927,1.83928,4534390.0
2009-06-15 07:24:00,1.83928,1.83928,1.83909,1.83918,5429889.0
2009-06-15 07:25:00,1.83914,1.83918,1.83876,1.83912,4970953.0
2009-06-15 07:26:00,1.83924,1.83932,1.83917,1.83917,5699261.0
2009-06-15 07:27:00,1.83922,1.8393,1.8391,1.8391,7057267.0
2009-06-15 07:28:00,1.83905,1.83905,1.83884,1.83884,10628422.0
2009-06-15 07:29:00,1.83879,1.83904,1.83879,1.83892,20474584.0
2009-06-15 07:30:00,1.83898,1.83901,1.83888,1.83901,5064388.0
2009-06-15 07:31:00,1.83874,1.83909,1.83861,1.83909,7532812.0
2009-06-15 07:32:00,1.83913,1.83929,1.83913,1.83929,1917185.0
2009-06-15 07:33:00,1.8393,1.83932,1.83919,1.8393,6800316.0
2009-06-15 07:34:00,1.83925,1.83943,1.83925,1.83937,4870984.0
2009-06-15 07:35:00,1.83933,1.83933,1.8391,1.8391,13716612.0
2009-06-15 07:36:00,1.83896,1.83919,1.83896,1.83911,13968524.0
2009-06-15 07:37:00,1.83908,1.83908,1.83741,1.83741,3807530.0
2009-06-15 07:38:00,1.83897,1.83915,1.83866,1.83915,6059433.0
2009-06-15 07:39:00,1.83915,1.83946,1.83915,1.83946,7081979.0
2009-06-15 07:40:00,1.83958,1.8398,1.83958,1.83979,2296869.0
2009-06-15 07:41:00,1.83973,1.83976,1.83954,1.83958,2230395.0
2009-06-15 07:42:00,1.83952,1.83955,1.83934,1.83947,2664130.0
2009-06-15 07:43:00,1.83948,1.83953,1.8393,1.83943,994145.0
2009-06-15 07:44:00,1.83947,1.83952,1.83921,1.83952,10172324.0
2009-06-15 07:45:00,1.83951,1.83951,1.83898,1.83935,4192739.0
2009-06-15 07:46:00,1.83926,1.83938,1.83926,1.83933,26664441.0
2009-06-15 07:47:00,1.83925,1.83941,1.83925,1.8393,8383199.0
2009-06-15 07:48:00,1.83924,1.83931,1.83914,1.83921,13182126.0
2009-06-15 07:49:00,1.83924,1.83954,1.83924,1.83953,7221222.0
2009-06-15 07:50:00,1.83965,1.8397,1.83947,1.83964,11886781.0
2009-06-15 07:51:00,1.83972,1.83974,1.83966,1.83973,6610377.0
2009-06-15 07:52:00,1.83962,1.83963,1.83942,1.83946,8379987.0
2009-06-15 07:53:00,1.83947,1.8395,1.83806,1.83947,1737508.0
2009-06-15 07:54:00,1.83939,1.83969,1.83922,1.83922,6139669.0
2009-06-15 07:55:00,1.83929,1.8394,1.83917,1.83917,20960850.0
2009-06-15 07:56:00,1.83902,1.83911,1.83887,1.83892,7577703.0
2009-06-15 07:57:00,1.83907,1.83915,1.83906,1.83906,23243201.0
2009-06-15 07:58:00,1.83908,1.83918,1.839,1.83905,9304146.0
2009-06-15 07:59:00,1.83876,1.83919,1.83876,1.83907,8794414.0
2009-06-15 08:00:00,1.83907,1.83909,1.83894,1.83899,8682910.0
2009-06-15 08:01:00,1.83891,1.83894,1.83884,1.83887,32947260.0
2009-06-15 08:02:00,1.83876,1.83881,1.83865,1.83871,8261322.0
2009-06-15 08:03:00,1.83877,1.83923,1.83877,1.83923,5092192.0
2009-06-15 08:04:00,1.83932,1.83952,1.83926,1.8393,6444592.0
2009-06-15 08:05:00,1.83907,1.83907,1.83837,1.83837,5675695.0
2009-06-15 08:06:00,1.83831,1.83831,1.83805,1.83822,4168068.0
2009-06-15 08:07:00,1.83826,1.83839,1.83825,1.83839,17524282.0
2009-06-15 08:08:00,1.83838,1.83838,1.83816,1.83816,24588720.0
2009-06-15 08:09:00,1.83817,1.83838,1.83814,1.83838,11604565.0
2009-06-15 08:10:00,1.83847,1.83908,1.83847,1.83908,20272956.0
2009-06-15 08:11:00,1.83901,1.83943,1.83901,1.83925,2340049.0
2009-06-15 08:12:00,1.83914,1.83916,1.83893,1.83912,6740643.0
2009-06-15 08:13:00,1.83907,1.83907,1.83883,1.83886,6561873.0
2009-06-15 08:14:00,1.83903,1.83931,1.83903,1.83931,12486636.0
2009-06-15 08:15:00,1.83943,1.8395,1.83909,1.83909,5930451.0
2009-06-15 08:16:00,1.83899,1.83903,1.83877,1.83878,3234523.0
2009-06-15 08:17:00,1.83875,1.83893,1.83875,1.83893,6423976.0
2009-06-15 08:18:00,1.839,1.83935,1.839,1.83925,7705995.0
2009-06-15 08:19:00,1.83915,1.83917,1.83898,1.83898,4670055.0
2009-06-15 08:20:00,1.8389,1.83897,1.8387,1.83897,18166083.0
2009-06-15 08:21:00,1.83899,1.8394,1.83899,1.8394,4571351.0
2009-06-15 08:22:00,1.83937,1.83937,1.8392,1.83924,2157405.0
2009-06-15 08:23:00,1.83912,1.83912,1.83888,1.83893,4606691.0
2009-06-15 08:24:00,1.8389,1.8389,1.8385,1.8385,2395118.0
2009-06-15 08:25:00,1.83849,1.83849,1.83827,1.83827,4913671.0
2009-06-15 08:26:00,1.83811,1.83811,1.83773,1.8378,6836671.0
2009-06-15 08:27:00,1.83788,1.83817,1.83788,1.83817,19078394.0
2009-06-15 08:28:00,1.8383,1.8386,1.8383,1.83845,4603600.0
2009-06-15 08:29:00,1.83844,1.83852,1.83833,1.83852,7241424.0
2009-06-15 08:30:00,1.83863,1.83878,1.83863,1.83874,3514263.0
2009-06-15 08:31:00,1.83868,1.83934,1.83868,1.83934,4432414.0
2009-06-15 08:32:00,1.83943,1.83945,1.83939,1.83944,7746686.0
2009-06-15 08:33:00,1.83962,1.83993,1.83962,1.83993,7454936.0
2009-06-15 08:34:00,1.84008,1.8403,1.84008,1.84022,28965006.0
2009-06-15 08:35:00,1.84022,1.84026,1.8401,1.84012,8035810.0
2009-06-15 08:36:00,1.84017,1.84075,1.84017,1.84075,5540669.0
2009-06-15 08:37:00,1.8407,1.8407,1.84023,1.84023,6403607.0
2009-06-15 08:38:00,1.84019,1.84019,1.83988,1.83989,4839393.0
2009-06-15 08:39:00,1.83976,1.83976,1.83948,1.83966,3262000.0
2009-06-15 08:40:00,1.83969,1.83969,1.83945,1.83956,7681085.0
2009-06-15 08:41:00,1.8395,1.83967,1.83945,1.83967,10990713.0
2009-06-15 08:42:00,1.83967,1.83976,1.83965,1.83973,14233807.0
2009-06-15 08:43:00,1.83975,1.83999,1.83955,1.83999,3906494.0
2009-06-15 08:44:00,1.83995,1.84012,1.83995,1.84003,6936356.0
2009-06-15 08:45:00,1.83993,1.83993,1.8396,1.83969,2752959.0
2009-06-15 08:46:00,1.83976,1.83997,1.83971,1.83971,2773877.0
2009-06-15 08:47:00,1.83978,1.84028,1.83978,1.84028,115899018.0
2009-06-15 08:48:00,1.84025,1.84037,1.83999,1.84037,12646627.0
2009-06-15 08:49:00,1.84044,1.84044,1.84016,1.84025,4462409.0
2009-06-15 08:50:00,1.84023,1.84023,1.8401,1.8401,19335052.0
2009-06-15 08:51:00,1.84013,1.84026,1.84008,1.84016,2363631.0
2009-06-15 08:52:00,1.84029,1.8404,1.84029,1.84033,16524704.0
2009-06-15 08:53:00,1.84025,1.84025,1.83975,1.84022,5184009.0
2009-06-15 08:54:00,1.84015,1.84015,1.83993,1.83997,3442800.0
2009-06-15 08:55:00,1.83974,1.83974,1.83933,1.83933,1706483.0
2009-06-15 08:56:00,1.83918,1.83921,1.83912,1.83921,7277377.0
2009-06-15 08:57:00,1.83931,1.83953,1.83931,1.83949,4474534.0
2009-06-15 08:58:00,1.83944,1.83944,1.83923,1.83944,3497434.0
2009-06-15 08:59:00,1.83944,1.83959,1.8393,1.83959,7485716.0
2009-06-15 09:00:00,1.83955,1.83959,1.83939,1.83948,16475868.0
2009-06-15 09:01:00,1.83952,1.83958,1.8394,1.8394,9102845.0
2009-06-15 09:02:00,1.83946,1.83953,1.83922,1.83922,8883789.0
2009-06-15 09:03:00,1.83908,1.83915,1.83889,1.83889,1924243.0
2009-06-15 09:04:00,1.83905,1.83954,1.83905,1.83954,7255415.0
2009-06-15 09:05:00,1.83961,1.83961,1.83934,1.83934,7652963.0
2009-06-15 09:06:00,1.83927,1.83933,1.83921,1.83921,11996082.0
2009-06-15 09:07:00,1.83909,1.83939,1.83909,1.83939,3697547.0
2009-06-15 09:08:00,1.83928,1.83928,1.83893,1.83893,78060564.0
2009-06-15 09:09:00,1.83891,1.83891,1.8388,1.83889,32556978.0
2009-06-15 09:10:00,1.83884,1.83884,1.83833,1.8384,15653071.0
2009-06-15 09:11:00,1.83844,1.83865,1.83839,1.83865,3672588.0
2009-06-15 09:12:00,1.83864,1.83868,1.83858,1.83868,8727348.0
2009-06-15 09:13:00,1.8388,1.83907,1.8388,1.83891,7723423.0
2009-06-15 09:14:00,1.83876,1.83897,1.83875,1.83897,7170038.0
2009-06-15 09:15:00,1.83898,1.83907,1.8389,1.83907,2668768.0
2009-06-15 09:16:00,1.83909,1.83909,1.8381,1.8381,47902464.0
2009-06-15 09:17:00,1.83791,1.83791,1.83745,1.83745,2596291.0
2009-06-15 09:18:00,1.83745,1.83745,1.8371,1.8371,3866693.0
2009-06-15 09:19:00,1.83713,1.83713,1.83686,1.83686,4001571.0
2009-06-15 09:20:00,1.83683,1.83715,1.83683,1.83711,4275696.0
2009-06-15 09:21:00,1.83699,1.83699,1.83667,1.83667,2547713.0
2009-06-15 09:22:00,1.83673,1.83673,1.83623,1.83623,13526550.0
2009-06-15 09:23:00,1.83617,1.8362,1.83603,1.83603,10160748.0
2009-06-15 09:24:00,1.83596,1.83596,1.83551,1.83551,26240580.0
2009-06-15 09:25:00,1.83552,1.83563,1.83552,1.83555,12193753.0
2009-06-15 09:26:00,1.83551,1.83558,1.83537,1.83545,5937721.0
2009-06-15 09:27:00,1.83542,1.83561,1.8354,1.8356,4360700.0
2009-06-15 09:28:00,1.83568,1.83588,1.83568,1.83586,14291189.0
2009-06-15 09:29:00,1.83569,1.83569,1.83546,1.83546,4109973.0
2009-06-15 09:30:00,1.83546,1.83552,1.83397,1.83552,24749775.0
2009-06-15 09:31:00,1.83564,1.83571,1.83559,1.8357,6582450.0
2009-06-15 09:32:00,1.83575,1.8359,1.83574,1.8359,28951986.0
2009-06-15 09:33:00,1.83593,1.83619,1.83593,1.8361,4727080.0
2009-06-15 09:34:00,1.83606,1.83606,1.83577,1.83584,7902415.0
2009-06-15 09:35:00,1.83595,1.83624,1.83465,1.83624,1829080.0
2009-06-15 09:36:00,1.8364,1.83681,1.8364,1.83681,7274763.0
2009-06-15 09:37:00,1.83683,1.83687,1.83636,1.83656,1427854.0
2009-06-15 09:38:00,1.83671,1.83689,1.83665,1.83689,7345076.0
2009-06-15 09:39:00,1.83691,1.83702,1.83674,1.83694,18793441.0
2009-06-15 09:40:00,1.83688,1.83692,1.83676,1.8368,46363536.0
2009-06-15 09:41:00,1.83694,1.83711,1.83694,1.83711,5115532.0
2009-06-15 09:42:00,1.83679,1.83746,1.83679,1.83746,5029852.0
2009-06-15 09:43:00,1.83749,1.83782,1.83735,1.83782,7471088.0
2009-06-15 09:44:00,1.8377,1.83806,1.8377,1.83806,5673662.0
2009-06-15 09:45:00,1.83804,1.8383,1.83789,1.8383,4465838.0
2009-06-15 09:46:00,1.83827,1.83852,1.83821,1.83852,23871889.0
2009-06-15 09:47:00,1.83849,1.8392,1.83849,1.8392,22708320.0
2009-06-15 09:48:00,1.83919,1.83942,1.83919,1.83942,5086033.0
2009-06-15 09:49:00,1.83953,1.83975,1.8395,1.83975,8619184.0
2009-06-15 09:50:00,1.83981,1.83997,1.83981,1.83997,2151518.0
2009-06-15 09:51:00,1.83995,1.84037,1.83995,1.84037,10009214.0
2009-06-15 09:52:00,1.84027,1.84027,1.84013,1.84016,24832008.0
2009-06-15 09:53:00,1.84034,1.84061,1.84034,1.84061,4547241.0
2009-06-15 09:54:00,1.84055,1.84057,1.84021,1.84021,36259245.0
2009-06-15 09:55:00,1.84012,1.8405,1.84012,1.8405,7544386.0
2009-06-15 09:56:00,1.84059,1.84085,1.84059,1.84083,5753325.0
2009-06-15 09:57:00,1.84083,1.84143,1.8408,1.84143,10452832.0
2009-06-15 09:58:00,1.84155,1.84182,1.84155,1.84181,3559681.0
2009-06-15 09:59:00,1.8418,1.8429,1.8418,1.8429,14986323.0
2009-06-15 10:00:00,1.84301,1.84353,1.84301,1.84353,3323809.0
2009-06-15 10:01:00,1.84364,1.84475,1.84364,1.84475,4937292.0
2009-06-15 10:02:00,1.84497,1.84537,1.84497,1.84537,14334288.0
2009-06-15 10:03:00,1.8453,1.84567,1.8453,1.84555,8983725.0
2009-06-15 10:04:00,1.84543,1.84543,1.84519,1.84526,95056150.0
2009-06-15 10:05:00,1.84537,1.84589,1.84537,1.84549,6952606.0
2009-06-15 10:06:00,1.84545,1.84573,1.84533,1.84573,1986753.0
2009-06-15 10:07:00,1.84571,1.8462,1.84571,1.8462,1129645.0
2009-06-15 10:08:00,1.84636,1.84643,1.84617,1.84617,16266721.0
2009-06-15 10:09:00,1.84603,1.84624,1.84603,1.84614,15823458.0
2009-06-15 10:10:00,1.84614,1.84633,1.84611,1.84611,7366377.0
2009-06-15 10:11:00,1.84606,1.84622,1.84604,1.84622,6988182.0
2009-06-15 10:12:00,1.84628,1.84641,1.84607,1.84607,4864090.0
2009-06-15 10:13:00,1.84592,1.84592,1.84559,1.84559,18051600.0
2009-06-15 10:14:00,1.84567,1.84585,1.84551,1.84575,20514003.0
2009-06-15 10:15:00,1.84584,1.84588,1.84577,1.84587,16579354.0
2009-06-15 10:16:00,1.8459,1.8462,1.8459,1.84609,18288931.0
2009-06-15 10:17:00,1.84608,1.84608,1.84563,1.84563,8766931.0
2009-06-15 10:18:00,1.84564,1.84608,1.84554,1.84608,19983210.0
2009-06-15 10:19:00,1.8462,1.84648,1.8462,1.84648,8873583.0
2009-06-15 10:20:00,1.84656,1.84662,1.84643,1.84653,6361410.0
2009-06-15 10:21:00,1.84656,1.84663,1.8464,1.8464,1744350.0
2009-06-15 10:22:00,1.84586,1.84616,1.84566,1.84566,6383733.0
2009-06-15 10:23:00,1.84565,1.84565,1.84526,1.84536,8120318.0
2009-06-15 10:24:00,1.84539,1.84564,1.84539,1.84541,7923758.0
2009-06-15 10:25:00,1.8453,1.84545,1.8453,1.84536,9912687.0
2009-06-15 10:26:00,1.84527,1.84527,1.84483,1.84483,7164154.0
2009-06-15 10:27:00,1.84476,1.84507,1.84476,1.84507,13518383.0
2009-06-15 10:28:00,1.84508,1.8452,1.8449,1.84519,8011934.0
2009-06-15 10:29:00,1.8453,1.84545,1.8453,1.84538,7839419.0
2009-06-15 10:30:00,1.84531,1.84531,1.84492,1.84493,30783802.0
2009-06-15 10:31:00,1.84499,1.84596,1.84499,1.84596,7195128.0
2009-06-15 10:32:00,1.84588,1.846,1.84584,1.84584,3566127.0
2009-06-15 10:33:00,1.84594,1.84628,1.84594,1.84628,21792498.0
2009-06-15 10:34:00,1.84645,1.84677,1.84645,1.84677,17202577.0
2009-06-15 10:35:00,1.84692,1.84694,1.84683,1.84691,3529283.0
2009-06-15 10:36:00,1.84677,1.84681,1.84671,1.84671,3335998.0
2009-06-15 10:37:00,1.84667,1.8469,1.84642,1.8468,3379473.0
2009-06-15 10:38:00,1.84685,1.84693,1.84673,1.84673,1722525.0
2009-06-15 10:39:00,1.84669,1.84683,1.84663,1.84682,6303765.0
2009-06-15 10:40:00,1.84671,1.84705,1.84563,1.84563,4462032.0
2009-06-15 10:41:00,1.84708,1.84727,1.84708,1.84727,5017177.0
2009-06-15 10:42:00,1.84735,1.8475,1.84733,1.84744,4566436.0
2009-06-15 10:43:00,1.84754,1.84933,1.84754,1.84933,113802978.0
2009-06-15 10:44:00,1.84936,1.84945,1.84916,1.84923,3741239.0
2009-06-15 10:45:00,1.84942,1.84983,1.84942,1.84983,6780590.0
2009-06-15 10:46:00,1.84977,1.84977,1.84953,1.84965,24215820.0
2009-06-15 10:47:00,1.84972,1.85004,1.84955,1.84955,11412899.0
2009-06-15 10:48:00,1.84948,1.84961,1.84944,1.84961,4879392.0
2009-06-15 10:49:00,1.84957,1.84957,1.84942,1.84952,3207728.0
2009-06-15 10:50:00,1.8494,1.84949,1.84934,1.84934,4458029.0
2009-06-15 10:51:00,1.84928,1.84959,1.84928,1.84937,2283599.0
2009-06-15 10:52:00,1.84943,1.85025,1.84943,1.85025,9584637.0
2009-06-15 10:53:00,1.85028,1.85038,1.8501,1.8501,9060728.0
2009-06-15 10:54:00,1.84995,1.84995,1.84938,1.8497,7367184.0
2009-06-15 10:55:00,1.84979,1.85002,1.84974,1.85002,2208148.0
2009-06-15 10:56:00,1.85029,1.8506,1.85029,1.8506,39061625.0
2009-06-15 10:57:00,1.85075,1.85097,1.85066,1.85097,4649198.0
2009-06-15 10:58:00,1.85095,1.85113,1.85074,1.85113,14645553.0
2009-06-15 10:59:00,1.85111,1.85136,1.85104,1.85136,5257095.0
2009-06-15 11:00:00,1.85127,1.85132,1.85109,1.85132,12310528.0
2009-06-15 11:01:00,1.85151,1.85185,1.85151,1.85173,62721015.0
2009-06-15 11:02:00,1.85187,1.85187,1.85142,1.85142,4657059.0
2009-06-15 11:03:00,1.85146,1.85146,1.85099,1.85112,26952534.0
2009-06-15 11:04:00,1.8511,1.85112,1.85076,1.85112,3082658.0
2009-06-15 11:05:00,1.85117,1.85133,1.851,1.851,4437659.0
2009-06-15 11:06:00,1.85096,1.85157,1.85086,1.85157,3705887.0
2009-06-15 11:07:00,1.85164,1.85168,1.8514,1.8514,10110512.0
2009-06-15 11:08:00,1.85149,1.85162,1.85134,1.85134,13588559.0
2009-06-15 11:09:00,1.8512,1.85123,1.8511,1.8511,6948249.0
2009-06-15 11:10:00,1.85098,1.85098,1.85072,1.85072,3398912.0
2009-06-15 11:11:00,1.8507,1.8507,1.8504,1.85041,13324884.0
2009-06-15 11:12:00,1.85037,1.85037,1.85007,1.85034,37085478.0
2009-06-15 11:13:00,1.85033,1.85045,1.85032,1.85039,17317680.0
2009-06-15 11:14:00,1.85035,1.85035,1.85013,1.85025,3847423.0
2009-06-15 11:15:00,1.85024,1.85024,1.84986,1.84986,40690422.0
2009-06-15 11:16:00,1.84968,1.84982,1.84951,1.84982,19336585.0
2009-06-15 11:17:00,1.84991,1.85012,1.84989,1.85005,2076994.0
2009-06-15 11:18:00,1.85004,1.85008,1.84989,1.84992,7677540.0
2009-06-15 11:19:00,1.84992,1.84992,1.84962,1.84989,8962194.0
2009-06-15 11:20:00,1.85002,1.85022,1.85002,1.85022,27790247.0
2009-06-15 11:21:00,1.85025,1.85043,1.85025,1.85038,23781764.0
2009-06-15 11:22:00,1.85037,1.85037,1.85022,1.85022,18340650.0
2009-06-15 11:23:00,1.85018,1.85018,1.84981,1.85008,4957684.0
2009-06-15 11:24:00,1.85023,1.85071,1.85023,1.85071,144289674.0
2009-06-15 11:25:00,1.85093,1.85114,1.85085,1.85085,9079121.0
2009-06-15 11:26:00,1.8506,1.8506,1.85026,1.85048,27199708.0
2009-06-15 11:27:00,1.85047,1.85047,1.85001,1.85001,30322300.0
2009-06-15 11:28:00,1.84993,1.84993,1.84969,1.8499,2045717.0
2009-06-15 11:29:00,1.84988,1.84988,1.84976,1.84977,2957736.0
2009-06-15 11:30:00,1.84994,1.8501,1.84986,1.84986,5425206.0
2009-06-15 11:31:00,1.84972,1.84972,1.84911,1.8497,5755376.0
2009-06-15 11:32:00,1.84963,1.85001,1.84963,1.84987,11347904.0
2009-06-15 11:33:00,1.84976,1.84976,1.84944,1.84946,1394530.0
2009-06-15 11:34:00,1.84953,1.84955,1.84931,1.84931,5682802.0
2009-06-15 11:35:00,1.84917,1.84937,1.84915,1.84937,3793189.0
2009-06-15 11:36:00,1.84948,1.84948,1.84935,1.84935,3489197.0
2009-06-15 11:37:00,1.84926,1.84929,1.84915,1.84928,14522086.0
2009-06-15 11:38:00,1.84918,1.84929,1.84903,1.84903,11786325.0
2009-06-15 11:39:00,1.84907,1.84907,1.84871,1.84871,3257396.0
2009-06-15 11:40:00,1.84863,1.84882,1.84863,1.8488,9960058.0
2009-06-15 11:41:00,1.84875,1.84875,1.84839,1.84868,8302402.0
2009-06-15 11:42:00,1.84874,1.84892,1.84861,1.84892,6902288.0
2009-06-15 11:43:00,1.84887,1.84887,1.84867,1.84873,1997233.0
2009-06-15 11:44:00,1.84866,1.84866,1.84837,1.84838,34346018.0
2009-06-15 11:45:00,1.84838,1.84838,1.84795,1.848,2937608.0
2009-06-15 11:46:00,1.84802,1.84835,1.84799,1.84835,12548111.0
2009-06-15 11:47:00,1.8483,1.8483,1.84781,1.84781,5123809.0
2009-06-15 11:48:00,1.84782,1.84786,1.84763,1.84786,48410228.0
2009-06-15 11:49:00,1.8478,1.8478,1.84759,1.84759,5185851.0
2009-06-15 11:50:00,1.84759,1.84759,1.84729,1.84729,14167711.0
2009-06-15 11:51:00,1.84719,1.84726,1.84696,1.84726,13731653.0
2009-06-15 11:52:00,1.84738,1.84738,1.8472,1.8472,2248480.0
2009-06-15 11:53:00,1.84698,1.84698,1.84651,1.84685,25848950.0
2009-06-15 11:54:00,1.84692,1.84702,1.84678,1.84702,5462607.0
2009-06-15 11:55:00,1.84718,1.84737,1.84693,1.8472,4097355.0
2009-06-15 11:56:00,1.84707,1.84709,1.8468,1.84686,6056128.0
2009-06-15 11:57:00,1.84679,1.84679,1.84649,1.84649,5749897.0
2009-06-15 11:58:00,1.84648,1.84648,1.84616,1.84616,9591901.0
2009-06-15 11:59:00,1.84595,1.84622,1.84585,1.84595,21427547.0
2009-06-15 12:00:00,1.84587,1.84587,1.84547,1.84547,30369640.0
2009-06-15 12:01:00,1.84551,1.84566,1.84551,1.84561,3093090.0
2009-06-15 12:02:00,1.84559,1.84562,1.84552,1.84562,2579693.0
2009-06-15 12:03:00,1.84571,1.84608,1.84571,1.84608,6208654.0
2009-06-15 12:04:00,1.84626,1.84647,1.84626,1.84647,7719566.0
2009-06-15 12:05:00,1.8466,1.84717,1.8466,1.84717,26019264.0
2009-06-15 12:06:00,1.84721,1.84739,1.84707,1.84739,3022925.0
2009-06-15 12:07:00,1.8476,1.84785,1.8476,1.84782,7904019.0
2009-06-15 12:08:00,1.84764,1.84764,1.84752,1.8476,21664032.0
2009-06-15 12:09:00,1.84753,1.84753,1.8472,1.84738,30097653.0
2009-06-15 12:10:00,1.84727,1.84727,1.84691,1.84691,10034054.0
2009-06-15 12:11:00,1.84687,1.84705,1.84672,1.84705,9599048.0
2009-06-15 12:12:00,1.84719,1.84733,1.84719,1.84729,4951246.0
2009-06-15 12:13:00,1.8471,1.8471,1.84639,1.84639,10057068.0
2009-06-15 12:14:00,1.84641,1.84649,1.84621,1.84621,105634088.0
2009-06-15 12:15:00,1.84598,1.84598,1.84536,1.84552,5542582.0
2009-06-15 12:16:00,1.84557,1.84566,1.84554,1.84554,29927450.0
2009-06-15 12:17:00,1.8455,1.8456,1.84546,1.8456,2199945.0
2009-06-15 12:18:00,1.84563,1.84575,1.84548,1.84575,47193033.0
2009-06-15 12:19:00,1.84578,1.8464,1.84578,1.84626,107646969.0
2009-06-15 12:20:00,1.84626,1.84683,1.84626,1.84683,1978180.0
2009-06-15 12:21:00,1.84698,1.84753,1.84698,1.84749,15350983.0
2009-06-15 12:22:00,1.84756,1.84776,1.84748,1.84776,1388679.0
2009-06-15 12:23:00,1.84776,1.84777,1.84767,1.84772,6608511.0
2009-06-15 12:24:00,1.84775,1.84775,1.84763,1.84763,2292709.0
2009-06-15 12:25:00,1.84739,1.8475,1.84733,1.84733,9783366.0
2009-06-15 12:26:00,1.8472,1.84725,1.84706,1.84706,20488788.0
2009-06-15 12:27:00,1.847,1.84701,1.84678,1.84689,7405261.0
2009-06-15 12:28:00,1.84697,1.84702,1.8469,1.8469,9398080.0
2009-06-15 12:29:00,1.84699,1.84744,1.84699,1.84744,7736406.0
2009-06-15 12:30:00,1.84749,1.84758,1.84706,1.84726,6282951.0
2009-06-15 12:31:00,1.84724,1.84724,1.84698,1.8471,63052368.0
2009-06-15 12:32:00,1.84686,1.84693,1.84669,1.84671,20806348.0
2009-06-15 12:33:00,1.84663,1.84663,1.84645,1.84645,21520942.0
2009-06-15 12:34:00,1.84647,1.84647,1.84615,1.84615,7117670.0
2009-06-15 12:35:00,1.84616,1.84656,1.84616,1.84655,7233272.0
2009-06-15 12:36:00,1.84644,1.84644,1.84566,1.84566,9952985.0
2009-06-15 12:37:00,1.84602,1.84645,1.84602,1.84645,2058956.0
2009-06-15 12:38:00,1.84642,1.84642,1.84619,1.84619,6207518.0
2009-06-15 12:39:00,1.84606,1.84613,1.84598,1.84613,19879634.0
2009-06-15 12:40:00,1.84614,1.84617,1.84611,1.84611,21518055.0
2009-06-15 12:41:00,1.84597,1.84597,1.8457,1.84591,5593119.0
2009-06-15 12:42:00,1.84599,1.84605,1.84573,1.84605,76226460.0
2009-06-15 12:43:00,1.84617,1.8463,1.84617,1.84617,4438211.0
2009-06-15 12:44:00,1.84612,1.84636,1.84592,1.84636,9111821.0
2009-06-15 12:45:00,1.84642,1.84665,1.84641,1.84643,4994869.0
2009-06-15 12:46:00,1.8465,1.84664,1.84649,1.84661,10595548.0
2009-06-15 12:47:00,1.84667,1.84693,1.84667,1.84672,4678514.0
2009-06-15 12:48:00,1.84675,1.84682,1.84657,1.84657,2268762.0
2009-06-15 12:49:00,1.84659,1.84659,1.84644,1.84645,42887070.0
2009-06-15 12:50:00,1.84641,1.84641,1.84618,1.84622,3969123.0
2009-06-15 12:51:00,1.84614,1.8465,1.84612,1.8465,8131593.0
2009-06-15 12:52:00,1.84676,1.8469,1.84675,1.8469,28949355.0
2009-06-15 12:53:00,1.84712,1.84718,1.84702,1.84715,888722.0
2009-06-15 12:54:00,1.84716,1.84723,1.84698,1.84698,6544273.0
2009-06-15 12:55:00,1.84696,1.84729,1.84696,1.84721,6332981.0
2009-06-15 12:56:00,1.84725,1.8474,1.84722,1.8474,4480886.0
2009-06-15 12:57:00,1.84743,1.84767,1.84743,1.84767,19490175.0
2009-06-15 12:58:00,1.84767,1.84787,1.8475,1.8475,41374226.0
2009-06-15 12:59:00,1.84737,1.84737,1.84677,1.84678,14393488.0
2009-06-15 13:00:00,1.84686,1.84735,1.84686,1.84735,33392928.0
2009-06-15 13:01:00,1.84736,1.84761,1.84732,1.84751,13361273.0
2009-06-15 13:02:00,1.84758,1.84799,1.84758,1.84799,8577449.0
2009-06-15 13:03:00,1.8482,1.8484,1.84803,1.84803,10395610.0
2009-06-15 13:04:00,1.84812,1.84812,1.84777,1.84777,6484563.0
2009-06-15 13:05:00,1.84769,1.84769,1.84749,1.84754,7714196.0
2009-06-15 13:06:00,1.84754,1.84809,1.84754,1.84809,15022362.0
2009-06-15 13:07:00,1.84808,1.84831,1.84772,1.84831,7585559.0
2009-06-15 13:08:00,1.84829,1.8483,1.84816,1.8483,64438569.0
2009-06-15 13:09:00,1.84834,1.8485,1.84832,1.84842,6639479.0
2009-06-15 13:10:00,1.84841,1.84872,1.84841,1.84872,9513804.0
2009-06-15 13:11:00,1.8489,1.84927,1.8489,1.84927,8560575.0
2009-06-15 13:12:00,1.84926,1.84946,1.84926,1.84946,6509559.0
2009-06-15 13:13:00,1.84941,1.84941,1.84912,1.84936,6210116.0
2009-06-15 13:14:00,1.84948,1.84959,1.84926,1.84948,16289502.0
2009-06-15 13:15:00,1.84963,1.85,1.84963,1.85,80076060.0
2009-06-15 13:16:00,1.85004,1.85023,1.8499,1.85023,4726884.0
2009-06-15 13:17:00,1.85038,1.85067,1.85038,1.85067,5878409.0
2009-06-15 13:18:00,1.85058,1.85065,1.85055,1.85055,5350877.0
2009-06-15 13:19:00,1.85052,1.85052,1.85025,1.85034,8395099.0
2009-06-15 13:20:00,1.8503,1.8503,1.85008,1.85008,7649404.0
2009-06-15 13:21:00,1.84994,1.84998,1.84987,1.84989,1760187.0
2009-06-15 13:22:00,1.84981,1.84983,1.84952,1.84952,4216216.0
2009-06-15 13:23:00,1.84963,1.84991,1.84963,1.8499,8280731.0
2009-06-15 13:24:00,1.85,1.85032,1.84997,1.84997,110718516.0
2009-06-15 13:25:00,1.84986,1.84986,1.84951,1.84971,2359878.0
2009-06-15 13:26:00,1.84987,1.85033,1.84987,1.85031,10294816.0
2009-06-15 13:27:00,1.85034,1.85046,1.85013,1.85046,4382163.0
2009-06-15 13:28:00,1.85046,1.85063,1.8503,1.85063,9842701.0
2009-06-15 13:29:00,1.85061,1.85108,1.85061,1.85106,5489942.0
2009-06-15 13:30:00,1.85089,1.85089,1.85057,1.85057,3117866.0
2009-06-15 13:31:00,1.85044,1.85063,1.85022,1.85063,5163109.0
2009-06-15 13:32:00,1.85085,1.85111,1.85085,1.85111,13234286.0
2009-06-15 13:33:00,1.851,1.851,1.85065,1.85065,3750675.0
2009-06-15 13:34:00,1.85058,1.85063,1.85022,1.85032,13809750.0
2009-06-15 13:35:00,1.85029,1.85029,1.84995,1.84995,7227000.0
2009-06-15 13:36:00,1.85007,1.85007,1.8498,1.84984,5971792.0
2009-06-15 13:37:00,1.84982,1.84982,1.84954,1.84967,3758445.0
2009-06-15 13:38:00,1.84958,1.84958,1.84927,1.84934,16608565.0
2009-06-15 13:39:00,1.84941,1.84986,1.84941,1.84986,1903755.0
2009-06-15 13:40:00,1.85003,1.85032,1.85003,1.85017,9122438.0
2009-06-15 13:41:00,1.85011,1.85024,1.85008,1.85023,11821996.0
2009-06-15 13:42:00,1.8501,1.85014,1.84992,1.84992,5184203.0
2009-06-15 13:43:00,1.84975,1.84993,1.84975,1.84983,8799471.0
2009-06-15 13:44:00,1.84978,1.84984,1.84974,1.84976,9520824.0
2009-06-15 13:45:00,1.84972,1.8498,1.84961,1.8498,18690990.0
2009-06-15 13:46:00,1.84985,1.85003,1.84985,1.84993,7297951.0
2009-06-15 13:47:00,1.84987,1.84987,1.84949,1.84949,5587748.0
2009-06-15 13:48:00,1.84965,1.84966,1.84945,1.8496,10862060.0
2009-06-15 13:49:00,1.84954,1.84954,1.84937,1.84937,7065762.0
2009-06-15 13:50:00,1.84933,1.84949,1.84933,1.84946,5012020.0
2009-06-15 13:51:00,1.84946,1.84967,1.84946,1.84967,11486038.0
2009-06-15 13:52:00,1.84974,1.8502,1.84968,1.8502,19200723.0
2009-06-15 13:53:00,1.85023,1.85053,1.85023,1.85053,2854705.0
2009-06-15 13:54:00,1.85056,1.85088,1.85056,1.85056,42109900.0
2009-06-15 13:55:00,1.85054,1.85064,1.85044,1.85064,4251583.0
2009-06-15 13:56:00,1.85064,1.85087,1.85064,1.85087,71091216.0
2009-06-15 13:57:00,1.851,1.85147,1.851,1.85147,44472560.0
2009-06-15 13:58:00,1.8516,1.8516,1.85136,1.85152,3501208.0
2009-06-15 13:59:00,1.85164,1.85204,1.85161,1.85198,3100867.0
2009-06-15 14:00:00,1.85213,1.85311,1.85213,1.85298,8600096.0
2009-06-15 14:01:00,1.85288,1.85304,1.85282,1.85302,10635067.0
2009-06-15 14:02:00,1.85301,1.85303,1.85281,1.85284,13102200.0
2009-06-15 14:03:00,1.85298,1.85305,1.85261,1.853,11932675.0
2009-06-15 14:04:00,1.85292,1.85298,1.85269,1.85269,4906521.0
2009-06-15 14:05:00,1.85292,1.85316,1.85292,1.85306,2195917.0
2009-06-15 14:06:00,1.8532,1.8532,1.85296,1.85301,8933897.0
2009-06-15 14:07:00,1.85295,1.85299,1.8527,1.85299,8576705.0
2009-06-15 14:08:00,1.85298,1.85317,1.85265,1.85265,3844282.0
2009-06-15 14:09:00,1.85265,1.85265,1.85211,1.85211,5438184.0
2009-06-15 14:10:00,1.85208,1.85208,1.85137,1.85139,21121970.0
2009-06-15 14:11:00,1.85145,1.85165,1.85145,1.85156,5461265.0
2009-06-15 14:12:00,1.85171,1.85211,1.85171,1.85179,41634288.0
2009-06-15 14:13:00,1.85166,1.85191,1.85138,1.85191,16745360.0
2009-06-15 14:14:00,1.85181,1.85181,1.85149,1.85149,3811656.0
2009-06-15 14:15:00,1.85163,1.85164,1.85153,1.85162,26452245.0
2009-06-15 14:16:00,1.85162,1.85173,1.85155,1.85166,6131404.0
2009-06-15 14:17:00,1.85161,1.85174,1.85145,1.85145,4902447.0
2009-06-15 14:18:00,1.8515,1.8516,1.85149,1.85149,1503169.0
2009-06-15 14:19:00,1.85148,1.85148,1.85082,1.85082,8605525.0
2009-06-15 14:20:00,1.8508,1.8508,1.85052,1.85059,3032054.0
2009-06-15 14:21:00,1.85061,1.85061,1.85016,1.85025,11319173.0
2009-06-15 14:22:00,1.85019,1.85019,1.84902,1.84902,25133767.0
2009-06-15 14:23:00,1.84898,1.84898,1.84741,1.84869,7187651.0
2009-06-15 14:24:00,1.84871,1.84871,1.84823,1.84827,2657081.0
2009-06-15 14:25:00,1.84823,1.8484,1.8478,1.8484,3389543.0
2009-06-15 14:26:00,1.84833,1.84874,1.84833,1.8487,13488832.0
2009-06-15 14:27:00,1.84877,1.84884,1.84848,1.84848,1894820.0
2009-06-15 14:28:00,1.84699,1.84839,1.84699,1.84824,13565357.0
2009-06-15 14:29:00,1.84823,1.84859,1.84821,1.84859,7496413.0
2009-06-15 14:30:00,1.84856,1.84894,1.84856,1.84886,12481889.0
2009-06-15 14:31:00,1.849,1.84934,1.849,1.84934,8651027.0
2009-06-15 14:32:00,1.84942,1.8497,1.84942,1.8497,20495926.0
2009-06-15 14:33:00,1.84986,1.85023,1.84976,1.85023,11974684.0
2009-06-15 14:34:00,1.85032,1.85061,1.85029,1.85029,7070073.0
2009-06-15 14:35:00,1.85008,1.85008,1.84956,1.84965,7790732.0
2009-06-15 14:36:00,1.84972,1.84985,1.84965,1.84985,8460128.0
2009-06-15 14:37:00,1.84991,1.84991,1.84958,1.8498,36456262.0
2009-06-15 14:38:00,1.84981,1.85015,1.84977,1.85015,19261193.0
2009-06-15 14:39:00,1.85001,1.85001,1.84946,1.8495,6997224.0
2009-06-15 14:40:00,1.84956,1.84982,1.84947,1.84982,8581808.0
2009-06-15 14:41:00,1.85002,1.85037,1.85002,1.85037,2016237.0
2009-06-15 14:42:00,1.85028,1.85028,1.84998,1.84998,4072834.0
2009-06-15 14:43:00,1.85002,1.85017,1.84989,1.84989,2340171.0
2009-06-15 14:44:00,1.8499,1.85005,1.8499,1.85004,4392865.0
2009-06-15 14:45:00,1.8501,1.8501,1.84965,1.84984,8371198.0
2009-06-15 14:46:00,1.84978,1.84978,1.84901,1.84901,7711837.0
2009-06-15 14:47:00,1.84868,1.8488,1.84842,1.84842,4517252.0
2009-06-15 14:48:00,1.84844,1.84844,1.84751,1.84751,19283363.0
2009-06-15 14:49:00,1.8473,1.8473,1.8469,1.84712,7616698.0
2009-06-15 14:50:00,1.84716,1.8474,1.84698,1.8474,30167240.0
2009-06-15 14:51:00,1.84751,1.84782,1.84751,1.8478,8678389.0
2009-06-15 14:52:00,1.84788,1.84808,1.84788,1.84808,3399616.0
2009-06-15 14:53:00,1.84811,1.84839,1.8481,1.84839,5069382.0
2009-06-15 14:54:00,1.84842,1.84953,1.84842,1.84953,10472258.0
2009-06-15 14:55:00,1.84958,1.84985,1.84956,1.84985,4131700.0
2009-06-15 14:56:00,1.84991,1.85058,1.84991,1.85058,9368472.0
2009-06-15 14:57:00,1.85061,1.85084,1.8506,1.85084,5272632.0
2009-06-15 14:58:00,1.85085,1.85141,1.85085,1.85141,36157842.0
2009-06-15 14:59:00,1.85141,1.85151,1.85128,1.85151,7031854.0
2009-06-15 15:00:00,1.85155,1.85184,1.85155,1.85181,4953015.0
2009-06-15 15:01:00,1.85191,1.85208,1.8519,1.85191,4939568.0
2009-06-15 15:02:00,1.85191,1.85223,1.85191,1.85218,3483349.0
2009-06-15 15:03:00,1.85216,1.85245,1.85209,1.85209,5427941.0
2009-06-15 15:04:00,1.85188,1.85195,1.85161,1.85161,7489274.0
2009-06-15 15:05:00,1.85167,1.85167,1.8515,1.85156,5010228.0
2009-06-15 15:06:00,1.85173,1.85195,1.85173,1.85195,8072647.0
2009-06-15 15:07:00,1.85226,1.85244,1.85226,1.85227,3456133.0
2009-06-15 15:08:00,1.85223,1.85242,1.85186,1.85242,29765909.0
2009-06-15 15:09:00,1.85256,1.85273,1.85252,1.85252,5112060.0
2009-06-15 15:10:00,1.85242,1.85242,1.85191,1.85192,13139577.0
2009-06-15 15:11:00,1.85199,1.85244,1.85199,1.85236,24361056.0
2009-06-15 15:12:00,1.85224,1.85224,1.85177,1.85203,28493644.0
2009-06-15 15:13:00,1.85196,1.85196,1.85111,1.85111,19214690.0
2009-06-15 15:14:00,1.85104,1.85107,1.85087,1.8509,3740448.0
2009-06-15 15:15:00,1.85086,1.85086,1.85034,1.85057,5761041.0
2009-06-15 15:16:00,1.85065,1.85065,1.85035,1.85044,6636222.0
2009-06-15 15:17:00,1.85046,1.85046,1.8501,1.8501,4826590.0
2009-06-15 15:18:00,1.85018,1.85018,1.84991,1.85,5259893.0
2009-06-15 15:19:00,1.85013,1.8502,1.84981,1.84985,4778911.0
2009-06-15 15:20:00,1.84972,1.84972,1.84911,1.84911,25584690.0
2009-06-15 15:21:00,1.84897,1.84904,1.84885,1.84904,10722477.0
2009-06-15 15:22:00,1.8491,1.84939,1.8491,1.84925,9751590.0
2009-06-15 15:23:00,1.8492,1.84926,1.84873,1.84873,5405230.0
2009-06-15 15:24:00,1.84914,1.84953,1.84914,1.84934,8576332.0
2009-06-15 15:25:00,1.84934,1.84934,1.84912,1.84925,3073395.0
2009-06-15 15:26:00,1.84927,1.84927,1.84906,1.84917,28032424.0
2009-06-15 15:27:00,1.84925,1.84928,1.84915,1.84927,9136549.0
2009-06-15 15:28:00,1.84932,1.84933,1.84907,1.84907,2357334.0
2009-06-15 15:29:00,1.84905,1.84905,1.84864,1.84869,1798797.0
2009-06-15 15:30:00,1.84877,1.84899,1.84865,1.84865,9291290.0
2009-06-15 15:31:00,1.84866,1.84925,1.84866,1.84925,3765569.0
2009-06-15 15:32:00,1.84911,1.84914,1.84858,1.84858,7739668.0
2009-06-15 15:33:00,1.84847,1.84886,1.84847,1.84886,5519774.0
2009-06-15 15:34:00,1.84889,1.84889,1.84809,1.84862,14054510.0
2009-06-15 15:35:00,1.84853,1.84892,1.84853,1.84892,13465551.0
2009-06-15 15:36:00,1.84878,1.84925,1.84878,1.84916,12694082.0
2009-06-15 15:37:00,1.84932,1.84947,1.84932,1.84947,5044266.0
2009-06-15 15:38:00,1.84953,1.84986,1.84953,1.84974,11969913.0
2009-06-15 15:39:00,1.84952,1.84952,1.84902,1.84904,11888160.0
2009-06-15 15:40:00,1.84899,1.84899,1.84876,1.84878,9037709.0
2009-06-15 15:41:00,1.84833,1.84883,1.84833,1.84872,15698072.0
2009-06-15 15:42:00,1.8486,1.84862,1.8483,1.84859,9445137.0
2009-06-15 15:43:00,1.84856,1.8487,1.84845,1.84845,1963446.0
2009-06-15 15:44:00,1.84838,1.8484,1.84808,1.84808,5742650.0
2009-06-15 15:45:00,1.8479,1.8479,1.84747,1.84747,6106753.0
2009-06-15 15:46:00,1.84752,1.84752,1.84702,1.84702,29348732.0
2009-06-15 15:47:00,1.84697,1.84697,1.84674,1.84674,7998027.0
2009-06-15 15:48:00,1.84669,1.84669,1.84655,1.84656,7305123.0
2009-06-15 15:49:00,1.84647,1.84647,1.84594,1.84629,3939362.0
2009-06-15 15:50:00,1.84626,1.84626,1.84604,1.84604,5265575.0
2009-06-15 15:51:00,1.84601,1.84601,1.8458,1.8458,8670213.0
2009-06-15 15:52:00,1.8458,1.8458,1.84545,1.84545,12036066.0
2009-06-15 15:53:00,1.84554,1.84578,1.84429,1.84566,3629432.0
2009-06-15 15:54:00,1.84586,1.8466,1.84586,1.8466,3613724.0
2009-06-15 15:55:00,1.84677,1.84798,1.84677,1.84798,28159025.0
2009-06-15 15:56:00,1.84791,1.84824,1.84791,1.8481,13482255.0
2009-06-15 15:57:00,1.84822,1.8486,1.84822,1.84845,22407177.0
2009-06-15 15:58:00,1.84841,1.84843,1.84815,1.84815,6923186.0
2009-06-15 15:59:00,1.84808,1.84808,1.84766,1.84783,40143238.0
2009-06-15 16:00:00,1.84772,1.84772,1.847,1.847,7888898.0
2009-06-15 16:01:00,1.84697,1.84697,1.84674,1.84674,7198949.0
2009-06-15 16:02:00,1.84678,1.84678,1.84613,1.84666,21006728.0
2009-06-15 16:03:00,1.84662,1.84662,1.84603,1.84603,14140662.0
2009-06-15 16:04:00,1.84603,1.84603,1.8457,1.84596,2898378.0
2009-06-15 16:05:00,1.84612,1.84672,1.84612,1.84672,1688689.0
2009-06-15 16:06:00,1.84686,1.84718,1.84671,1.84671,5061700.0
2009-06-15 16:07:00,1.84661,1.84661,1.84606,1.84606,8482981.0
2009-06-15 16:08:00,1.84599,1.84599,1.84577,1.84577,3861771.0
2009-06-15 16:09:00,1.8457,1.8457,1.84526,1.84549,2592559.0
2009-06-15 16:10:00,1.84551,1.84551,1.84428,1.84445,11228460.0
2009-06-15 16:11:00,1.84443,1.84455,1.8443,1.8443,9401793.0
2009-06-15 16:12:00,1.84449,1.84499,1.84449,1.84499,3633109.0
2009-06-15 16:13:00,1.84514,1.84569,1.84514,1.84569,9212010.0
2009-06-15 16:14:00,1.84567,1.84585,1.84567,1.84585,13796112.0
2009-06-15 16:15:00,1.84591,1.84617,1.8456,1.8456,8684473.0
2009-06-15 16:16:00,1.84557,1.84557,1.84492,1.84492,17042127.0
2009-06-15 16:17:00,1.8449,1.8449,1.8447,1.8447,3727295.0
2009-06-15 16:18:00,1.84472,1.84472,1.8442,1.84441,35554548.0
2009-06-15 16:19:00,1.84453,1.84483,1.84453,1.84483,29657360.0
2009-06-15 16:20:00,1.84497,1.84506,1.84486,1.84486,18389188.0
2009-06-15 16:21:00,1.84467,1.84475,1.84446,1.84446,14553043.0
2009-06-15 16:22:00,1.84487,1.84488,1.84479,1.8448,7307642.0
2009-06-15 16:23:00,1.84467,1.84484,1.84453,1.84453,8709810.0
2009-06-15 16:24:00,1.8447,1.84483,1.84441,1.84475,5443449.0
2009-06-15 16:25:00,1.84485,1.84509,1.84485,1.84507,10140572.0
2009-06-15 16:26:00,1.84508,1.84562,1.84508,1.84553,10531820.0
2009-06-15 16:27:00,1.84561,1.84594,1.84561,1.84594,3768876.0
2009-06-15 16:28:00,1.84592,1.84638,1.84576,1.84577,18684845.0
2009-06-15 16:29:00,1.84559,1.84584,1.84547,1.84584,5765957.0
2009-06-15 16:30:00,1.84598,1.84634,1.84598,1.84634,7185332.0
2009-06-15 16:31:00,1.84637,1.8467,1.84635,1.84637,8641558.0
2009-06-15 16:32:00,1.84632,1.84632,1.84601,1.84622,108838964.0
2009-06-15 16:33:00,1.84616,1.84656,1.84612,1.84656,6942177.0
2009-06-15 16:34:00,1.84657,1.84678,1.84606,1.84642,19604224.0
2009-06-15 16:35:00,1.84643,1.84667,1.84643,1.84666,2257293.0
2009-06-15 16:36:00,1.84671,1.84698,1.84671,1.84698,5698189.0
2009-06-15 16:37:00,1.84695,1.84716,1.84695,1.84704,6773523.0
2009-06-15 16:38:00,1.84717,1.84762,1.84717,1.84762,11413742.0
2009-06-15 16:39:00,1.84773,1.84866,1.84773,1.84866,28128056.0
2009-06-15 16:40:00,1.84857,1.84857,1.84811,1.84812,5782860.0
2009-06-15 16:41:00,1.84813,1.84817,1.84777,1.84786,16094470.0
2009-06-15 16:42:00,1.84756,1.84756,1.84713,1.84727,56447449.0
2009-06-15 16:43:00,1.84775,1.848,1.84775,1.84791,1608324.0
2009-06-15 16:44:00,1.84788,1.84797,1.8478,1.84797,7876819.0
2009-06-15 16:45:00,1.8481,1.8487,1.8481,1.8487,14897776.0
2009-06-15 16:46:00,1.84873,1.84908,1.84873,1.84908,6797121.0
2009-06-15 16:47:00,1.84906,1.84941,1.84901,1.84941,10155862.0
2009-06-15 16:48:00,1.84941,1.84963,1.84941,1.84963,3949632.0
2009-06-15 16:49:00,1.84968,1.85016,1.84968,1.85016,14459069.0
2009-06-15 16:50:00,1.85014,1.85014,1.8499,1.84992,4978369.0
2009-06-15 16:51:00,1.84994,1.84994,1.84969,1.84973,1816115.0
2009-06-15 16:52:00,1.84973,1.84973,1.84939,1.84946,6573914.0
2009-06-15 16:53:00,1.84943,1.84943,1.84917,1.84917,9117302.0
2009-06-15 16:54:00,1.84914,1.84914,1.84893,1.84893,1390385.0
2009-06-15 16:55:00,1.84892,1.84892,1.84869,1.84891,7488581.0
2009-06-15 16:56:00,1.84915,1.84948,1.84915,1.84948,34516230.0
2009-06-15 16:57:00,1.84957,1.84957,1.84934,1.84952,8156347.0
2009-06-15 16:58:00,1.84951,1.84951,1.84912,1.84912,5038830.0
2009-06-15 16:59:00,1.84911,1.84937,1.84898,1.84898,6192405.0
2009-06-15 17:00:00,1.84884,1.84884,1.84847,1.84847,5377802.0
2009-06-15 17:01:00,1.84844,1.84891,1.84844,1.84891,9879473.0
2009-06-15 17:02:00,1.84886,1.84927,1.84885,1.84896,1513813.0
2009-06-15 17:03:00,1.84908,1.84941,1.84895,1.84941,7173372.0
2009-06-15 17:04:00,1.84962,1.84995,1.84962,1.84995,9230755.0
2009-06-15 17:05:00,1.85009,1.85014,1.84996,1.84996,3034007.0
2009-06-15 17:06:00,1.84984,1.84984,1.84909,1.84909,13731136.0
2009-06-15 17:07:00,1.84908,1.84917,1.84887,1.84887,10746568.0
2009-06-15 17:08:00,1.84886,1.84886,1.84861,1.84861,8125382.0
2009-06-15 17:09:00,1.8486,1.8486,1.84841,1.84842,24259875.0
2009-06-15 17:10:00,1.8484,1.8484,1.84801,1.84801,2855430.0
2009-06-15 17:11:00,1.84813,1.84813,1.84795,1.84795,5290565.0
2009-06-15 17:12:00,1.84786,1.84789,1.84763,1.84763,6443052.0
2009-06-15 17:13:00,1.84763,1.84763,1.84739,1.84739,5025944.0
2009-06-15 17:14:00,1.84741,1.84741,1.84721,1.84721,3571204.0
2009-06-15 17:15:00,1.84715,1.84737,1.84715,1.84736,12220833.0
2009-06-15 17:16:00,1.84757,1.84786,1.84751,1.84786,64012748.0
2009-06-15 17:17:00,1.84807,1.84847,1.84807,1.84847,1758068.0
2009-06-15 17:18:00,1.84845,1.84859,1.84845,1.84859,2923728.0
2009-06-15 17:19:00,1.84862,1.84883,1.84857,1.84869,7010708.0
2009-06-15 17:20:00,1.84883,1.84904,1.84882,1.84901,3154132.0
2009-06-15 17:21:00,1.84907,1.84936,1.84905,1.84936,9417832.0
2009-06-15 17:22:00,1.84934,1.84959,1.84892,1.84959,2732940.0
2009-06-15 17:23:00,1.84956,1.84982,1.84956,1.84982,9529588.0
2009-06-15 17:24:00,1.84987,1.85003,1.84987,1.85003,4059199.0
2009-06-15 17:25:00,1.85005,1.85027,1.85005,1.85027,7823452.0
2009-06-15 17:26:00,1.8503,1.85056,1.8503,1.85056,10956041.0
2009-06-15 17:27:00,1.85054,1.85074,1.85054,1.85074,7154480.0
2009-06-15 17:28:00,1.85072,1.85159,1.85072,1.85159,120982760.0
2009-06-15 17:29:00,1.85177,1.8519,1.85128,1.8519,10015362.0
2009-06-15 17:30:00,1.85197,1.85229,1.85197,1.85229,3404341.0
2009-06-15 17:31:00,1.85238,1.85266,1.85238,1.85258,4128943.0
2009-06-15 17:32:00,1.85247,1.85247,1.85209,1.85209,19745753.0
2009-06-15 17:33:00,1.85222,1.85243,1.85217,1.85232,3899680.0
2009-06-15 17:34:00,1.85214,1.85214,1.85161,1.85161,6077184.0
2009-06-15 17:35:00,1.85168,1.85169,1.85134,1.85137,7707379.0
2009-06-15 17:36:00,1.85132,1.8514,1.8511,1.8511,3776266.0
2009-06-15 17:37:00,1.85087,1.85116,1.85083,1.85083,11127037.0
2009-06-15 17:38:00,1.85056,1.85085,1.8505,1.85085,5477299.0
2009-06-15 17:39:00,1.8509,1.85128,1.8509,1.85128,84448800.0
2009-06-15 17:40:00,1.85141,1.85173,1.85138,1.85173,4459881.0
2009-06-15 17:41:00,1.85189,1.85199,1.8517,1.8517,3231927.0
2009-06-15 17:42:00,1.85157,1.85157,1.85117,1.85117,84707566.0
2009-06-15 17:43:00,1.85106,1.85106,1.85065,1.85087,9128393.0
2009-06-15 17:44:00,1.85089,1.85089,1.85064,1.85065,13211540.0
2009-06-15 17:45:00,1.85072,1.85072,1.85048,1.85048,3364356.0
2009-06-15 17:46:00,1.85048,1.85048,1.85031,1.85033,13228034.0
2009-06-15 17:47:00,1.85039,1.85043,1.85034,1.85034,4982085.0
2009-06-15 17:48:00,1.85048,1.85059,1.85036,1.85036,81851000.0
2009-06-15 17:49:00,1.85017,1.85025,1.8501,1.8501,5402912.0
2009-06-15 17:50:00,1.85012,1.85012,1.84986,1.84986,3835582.0
2009-06-15 17:51:00,1.84986,1.84986,1.84957,1.84957,3515095.0
2009-06-15 17:52:00,1.84915,1.84953,1.84915,1.84924,3840096.0
2009-06-15 17:53:00,1.8493,1.8493,1.84893,1.84893,32396780.0
2009-06-15 17:54:00,1.84893,1.84895,1.84863,1.84875,2527648.0
2009-06-15 17:55:00,1.84877,1.84877,1.84851,1.84851,6776703.0
2009-06-15 17:56:00,1.84853,1.84853,1.8482,1.84829,8124045.0
2009-06-15 17:57:00,1.84826,1.84826,1.84788,1.84788,9046113.0
2009-06-15 17:58:00,1.84793,1.84793,1.84679,1.84679,60337563.0
2009-06-15 17:59:00,1.84658,1.84668,1.84653,1.84653,5080605.0
2009-06-15 18:00:00,1.84649,1.84649,1.84629,1.84629,2340001.0
2009-06-15 18:01:00,1.84619,1.84625,1.84604,1.84604,4402523.0
2009-06-15 18:02:00,1.84588,1.84596,1.84575,1.8458,4225435.0
2009-06-15 18:03:00,1.84575,1.84575,1.84548,1.84548,12425586.0
2009-06-15 18:04:00,1.84544,1.84559,1.84519,1.84554,33495042.0
2009-06-15 18:05:00,1.84554,1.84555,1.84542,1.84544,5378807.0
2009-06-15 18:06:00,1.84541,1.84587,1.84532,1.84587,57047700.0
2009-06-15 18:07:00,1.84596,1.84598,1.84551,1.84551,6777131.0
2009-06-15 18:08:00,1.84553,1.84594,1.84553,1.8459,7969379.0
2009-06-15 18:09:00,1.84588,1.84616,1.84588,1.84616,17925701.0
2009-06-15 18:10:00,1.84601,1.84642,1.84601,1.8464,8271083.0
2009-06-15 18:11:00,1.84645,1.84669,1.84639,1.84669,5972525.0
2009-06-15 18:12:00,1.84667,1.84705,1.84662,1.84705,8651660.0
2009-06-15 18:13:00,1.84696,1.84721,1.84696,1.84721,3191792.0
2009-06-15 18:14:00,1.84729,1.84823,1.84729,1.84823,197319074.0
2009-06-15 18:15:00,1.84816,1.8482,1.84784,1.84784,4318464.0
2009-06-15 18:16:00,1.84774,1.84774,1.84738,1.84738,21982259.0
2009-06-15 18:17:00,1.84731,1.84731,1.84668,1.84668,2492803.0
2009-06-15 18:18:00,1.84685,1.84713,1.84685,1.84712,13189161.0
2009-06-15 18:19:00,1.84712,1.8472,1.84684,1.84684,5774687.0
2009-06-15 18:20:00,1.84691,1.84709,1.84687,1.84688,4098769.0
2009-06-15 18:21:00,1.84667,1.84667,1.84633,1.84665,2258633.0
2009-06-15 18:22:00,1.84686,1.84702,1.84686,1.84695,3485761.0
2009-06-15 18:23:00,1.84689,1.84721,1.84689,1.84721,5085346.0
2009-06-15 18:24:00,1.84731,1.84745,1.84719,1.84739,15397957.0
2009-06-15 18:25:00,1.84758,1.84775,1.84758,1.84775,3335266.0
2009-06-15 18:26:00,1.84774,1.84774,1.84698,1.84706,48387240.0
2009-06-15 18:27:00,1.84708,1.84742,1.84708,1.84742,10161389.0
2009-06-15 18:28:00,1.84762,1.8477,1.84755,1.8476,9681982.0
2009-06-15 18:29:00,1.84746,1.84746,1.84699,1.84699,5570546.0
2009-06-15 18:30:00,1.84709,1.84709,1.84632,1.84637,159764880.0
2009-06-15 18:31:00,1.84631,1.84631,1.8458,1.8458,3538507.0
2009-06-15 18:32:00,1.84578,1.8461,1.84578,1.846,58859560.0
2009-06-15 18:33:00,1.84603,1.84603,1.8457,1.84598,6087550.0
2009-06-15 18:34:00,1.8461,1.84616,1.84606,1.84611,6156216.0
2009-06-15 18:35:00,1.84604,1.84604,1.84564,1.84572,10189328.0
2009-06-15 18:36:00,1.84576,1.84603,1.84569,1.84603,6844617.0
2009-06-15 18:37:00,1.84613,1.84652,1.84613,1.84652,9569478.0
2009-06-15 18:38:00,1.84661,1.84664,1.84647,1.84647,1348855.0
2009-06-15 18:39:00,1.84644,1.84665,1.84632,1.84665,5025751.0
2009-06-15 18:40:00,1.84674,1.84709,1.84674,1.84706,6409883.0
2009-06-15 18:41:00,1.84708,1.84708,1.84694,1.84694,7957453.0
2009-06-15 18:42:00,1.84691,1.84698,1.84671,1.84698,2561089.0
2009-06-15 18:43:00,1.84692,1.84692,1.84649,1.84649,6174780.0
2009-06-15 18:44:00,1.84654,1.84673,1.84653,1.84673,132684981.0
2009-06-15 18:45:00,1.8468,1.8468,1.84637,1.84668,3739023.0
2009-06-15 18:46:00,1.84656,1.84661,1.84648,1.84656,6016680.0
2009-06-15 18:47:00,1.84649,1.84649,1.84611,1.84622,3703065.0
2009-06-15 18:48:00,1.84628,1.84656,1.84625,1.84656,1781030.0
2009-06-15 18:49:00,1.84658,1.84673,1.84657,1.84657,4983275.0
2009-06-15 18:50:00,1.84648,1.84655,1.84628,1.84628,5903497.0
2009-06-15 18:51:00,1.84626,1.84626,1.84607,1.8461,7756426.0
2009-06-15 18:52:00,1.84622,1.84648,1.84605,1.84648,16539848.0
2009-06-15 18:53:00,1.84658,1.8468,1.84653,1.8468,4892193.0
2009-06-15 18:54:00,1.84705,1.84735,1.84705,1.84735,7241381.0
2009-06-15 18:55:00,1.84733,1.84739,1.84724,1.84739,6326558.0
2009-06-15 18:56:00,1.84756,1.84797,1.84729,1.84765,31571460.0
2009-06-15 18:57:00,1.84762,1.84766,1.84739,1.84739,5289077.0
2009-06-15 18:58:00,1.84736,1.84736,1.84706,1.84706,39601140.0
2009-06-15 18:59:00,1.84697,1.84697,1.84675,1.84675,17641479.0
2009-06-15 19:00:00,1.84667,1.84687,1.84651,1.84651,9659934.0
2009-06-15 19:01:00,1.84665,1.84697,1.84665,1.84697,4733934.0
2009-06-15 19:02:00,1.84704,1.84716,1.84704,1.8471,71531166.0
2009-06-15 19:03:00,1.84717,1.84725,1.84694,1.84698,26659336.0
2009-06-15 19:04:00,1.84698,1.84718,1.84688,1.84718,4860975.0
2009-06-15 19:05:00,1.84724,1.8474,1.84715,1.8474,7642010.0
2009-06-15 19:06:00,1.84744,1.84769,1.84744,1.84769,9120764.0
2009-06-15 19:07:00,1.84768,1.84796,1.84763,1.84791,8567014.0
2009-06-15 19:08:00,1.84803,1.84836,1.848,1.84836,13622519.0
2009-06-15 19:09:00,1.84818,1.84831,1.84791,1.84831,3169335.0
2009-06-15 19:10:00,1.84841,1.84849,1.84822,1.84822,13016789.0
2009-06-15 19:11:00,1.84814,1.84815,1.84806,1.84815,2035299.0
2009-06-15 19:12:00,1.84809,1.84838,1.84796,1.84838,82476672.0
2009-06-15 19:13:00,1.84852,1.8487,1.84852,1.84861,6106948.0
2009-06-15 19:14:00,1.84839,1.84845,1.84823,1.84827,11038088.0
2009-06-15 19:15:00,1.84816,1.84846,1.84816,1.84846,4741799.0
2009-06-15 19:16:00,1.8485,1.8487,1.8485,1.84861,24262393.0
2009-06-15 19:17:00,1.84848,1.84866,1.84827,1.84864,3540844.0
2009-06-15 19:18:00,1.84882,1.84909,1.84882,1.84909,2004936.0
2009-06-15 19:19:00,1.84907,1.84927,1.84907,1.84917,8041163.0
2009-06-15 19:20:00,1.84903,1.84903,1.84851,1.84851,5930450.0
2009-06-15 19:21:00,1.84841,1.84841,1.8479,1.8479,1945356.0
2009-06-15 19:22:00,1.84797,1.84799,1.84777,1.84791,13666725.0
2009-06-15 19:23:00,1.84784,1.84786,1.84771,1.84771,9018886.0
2009-06-15 19:24:00,1.84764,1.84776,1.84762,1.84769,4483961.0
2009-06-15 19:25:00,1.84773,1.84792,1.84773,1.84783,9546172.0
2009-06-15 19:26:00,1.84775,1.84803,1.84773,1.84803,3692912.0
2009-06-15 19:27:00,1.848,1.84881,1.848,1.84881,4279502.0
2009-06-15 19:28:00,1.84884,1.84955,1.84884,1.84954,14228649.0
2009-06-15 19:29:00,1.8495,1.84951,1.84923,1.84923,8547726.0
2009-06-15 19:30:00,1.84932,1.84957,1.84928,1.84957,9291898.0
2009-06-15 19:31:00,1.84954,1.84963,1.84945,1.84963,4282597.0
2009-06-15 19:32:00,1.84963,1.84971,1.84948,1.84957,8027472.0
2009-06-15 19:33:00,1.8495,1.84952,1.84927,1.84927,4230138.0
2009-06-15 19:34:00,1.84918,1.8492,1.84898,1.84903,5335626.0
2009-06-15 19:35:00,1.84916,1.84947,1.84916,1.84947,4850712.0
2009-06-15 19:36:00,1.84933,1.84982,1.84933,1.84982,10612075.0
2009-06-15 19:37:00,1.85005,1.85005,1.84967,1.84967,10860657.0
2009-06-15 19:38:00,1.84961,1.84961,1.84939,1.84939,10635503.0
2009-06-15 19:39:00,1.84932,1.84932,1.84913,1.84921,5770954.0
2009-06-15 19:40:00,1.84923,1.84924,1.84911,1.84916,91647232.0
2009-06-15 19:41:00,1.84914,1.84916,1.84906,1.84914,39134977.0
2009-06-15 19:42:00,1.84923,1.8495,1.84923,1.84932,6180413.0
2009-06-15 19:43:00,1.84924,1.84924,1.84887,1.84902,22874712.0
2009-06-15 19:44:00,1.84917,1.84931,1.84911,1.84911,6371507.0
2009-06-15 19:45:00,1.84913,1.84916,1.84907,1.84915,5899969.0
2009-06-15 19:46:00,1.84922,1.84966,1.84922,1.84966,31228064.0
2009-06-15 19:47:00,1.84966,1.85002,1.84966,1.84973,15085669.0
2009-06-15 19:48:00,1.84949,1.84955,1.84947,1.84947,1458430.0
2009-06-15 19:49:00,1.84953,1.84961,1.84933,1.8496,5712658.0
2009-06-15 19:50:00,1.84945,1.84945,1.84866,1.84911,3831902.0
2009-06-15 19:51:00,1.84903,1.84904,1.84878,1.84878,10968625.0
2009-06-15 19:52:00,1.84881,1.84881,1.84857,1.84857,10615747.0
2009-06-15 19:53:00,1.84845,1.84845,1.84794,1.84794,4884092.0
2009-06-15 19:54:00,1.84829,1.84829,1.84779,1.84822,5647824.0
2009-06-15 19:55:00,1.84832,1.8485,1.84832,1.84847,6549675.0
2009-06-15 19:56:00,1.84855,1.84863,1.84843,1.84843,3626365.0
2009-06-15 19:57:00,1.84843,1.84843,1.84817,1.84817,13133226.0
2009-06-15 19:58:00,1.8482,1.84852,1.8482,1.84852,17338100.0
2009-06-15 19:59:00,1.8485,1.84879,1.8485,1.84872,6246673.0
2009-06-15 20:00:00,1.84875,1.84904,1.84875,1.84904,11122430.0
2009-06-15 20:01:00,1.8491,1.8494,1.8491,1.84916,11315180.0
2009-06-15 20:02:00,1.84906,1.84906,1.8484,1.8484,7527394.0
2009-06-15 20:03:00,1.84844,1.84845,1.84795,1.84795,18408261.0
2009-06-15 20:04:00,1.84773,1.84773,1.84716,1.84716,10609633.0
2009-06-15 20:05:00,1.84705,1.84721,1.84689,1.84721,19431145.0
2009-06-15 20:06:00,1.84726,1.84739,1.84712,1.84712,6983880.0
2009-06-15 20:07:00,1.84718,1.84718,1.84693,1.84693,4979999.0
2009-06-15 20:08:00,1.84692,1.84692,1.84568,1.84568,77773600.0
2009-06-15 20:09:00,1.84567,1.84586,1.84558,1.84586,17649049.0
2009-06-15 20:10:00,1.84587,1.84592,1.84546,1.84546,28675400.0
2009-06-15 20:11:00,1.84526,1.84542,1.84512,1.84542,7688119.0
2009-06-15 20:12:00,1.84549,1.84573,1.84549,1.8456,8843464.0
2009-06-15 20:13:00,1.84557,1.84581,1.84557,1.84581,2360202.0
2009-06-15 20:14:00,1.84594,1.84616,1.84594,1.84616,1081461.0
2009-06-15 20:15:00,1.84635,1.84652,1.84635,1.84637,6668469.0
2009-06-15 20:16:00,1.84633,1.84645,1.84628,1.84645,6440587.0
2009-06-15 20:17:00,1.84647,1.8466,1.84641,1.8466,3235671.0
2009-06-15 20:18:00,1.84658,1.84673,1.84647,1.84647,7019499.0
2009-06-15 20:19:00,1.84648,1.84671,1.84648,1.84651,6719101.0
2009-06-15 20:20:00,1.84638,1.84638,1.84611,1.84616,4136583.0
2009-06-15 20:21:00,1.84626,1.84638,1.84626,1.84633,15893521.0
2009-06-15 20:22:00,1.84634,1.84641,1.84613,1.84641,12416449.0
2009-06-15 20:23:00,1.84647,1.84649,1.84618,1.84618,12197108.0
2009-06-15 20:24:00,1.84599,1.84621,1.84599,1.8461,17834762.0
2009-06-15 20:25:00,1.84604,1.8461,1.84584,1.84584,10949924.0
2009-06-15 20:26:00,1.8458,1.8458,1.84574,1.84578,33388960.0
2009-06-15 20:27:00,1.84583,1.84612,1.84583,1.84612,11489703.0
2009-06-15 20:28:00,1.84622,1.84639,1.84612,1.84612,8390663.0
2009-06-15 20:29:00,1.8458,1.84601,1.8458,1.84584,5330437.0
2009-06-15 20:30:00,1.84589,1.84607,1.84586,1.84596,4426850.0
2009-06-15 20:31:00,1.84581,1.84581,1.84546,1.84552,4741216.0
2009-06-15 20:32:00,1.84546,1.84546,1.84527,1.84535,1254841.0
2009-06-15 20:33:00,1.84548,1.84584,1.84548,1.8457,11175112.0
2009-06-15 20:34:00,1.84568,1.8458,1.84539,1.84539,7230313.0
2009-06-15 20:35:00,1.84557,1.84557,1.84542,1.84542,8874777.0
2009-06-15 20:36:00,1.84542,1.84559,1.84539,1.84559,2929044.0
2009-06-15 20:37:00,1.84558,1.84559,1.84547,1.84552,6210382.0
2009-06-15 20:38:00,1.84553,1.84558,1.84544,1.84551,83611788.0
2009-06-15 20:39:00,1.84547,1.84547,1.84513,1.84513,26398125.0
2009-06-15 20:40:00,1.84504,1.84504,1.84448,1.84472,5641462.0
2009-06-15 20:41:00,1.84465,1.84496,1.84465,1.84496,8216516.0
2009-06-15 20:42:00,1.84501,1.84573,1.84501,1.84564,84438760.0
2009-06-15 20:43:00,1.84568,1.84579,1.84549,1.84579,13098800.0
2009-06-15 20:44:00,1.8458,1.84606,1.8458,1.84603,6158269.0
2009-06-15 20:45:00,1.84597,1.84606,1.84596,1.84603,3606710.0
2009-06-15 20:46:00,1.84599,1.84607,1.84582,1.84582,54332096.0
2009-06-15 20:47:00,1.84585,1.8461,1.84585,1.8461,17336271.0
2009-06-15 20:48:00,1.84616,1.84643,1.84616,1.84639,5697456.0
2009-06-15 20:49:00,1.84653,1.84679,1.84653,1.84659,9596474.0
2009-06-15 20:50:00,1.84652,1.84661,1.84652,1.84654,4733345.0
2009-06-15 20:51:00,1.84671,1.84706,1.84671,1.84706,13903508.0
2009-06-15 20:52:00,1.84714,1.84714,1.84682,1.84682,3781264.0
2009-06-15 20:53:00,1.84678,1.84706,1.84561,1.84675,5310978.0
2009-06-15 20:54:00,1.84678,1.84684,1.84675,1.84675,13088838.0
2009-06-15 20:55:00,1.84679,1.8474,1.84679,1.8474,9754857.0
2009-06-15 20:56:00,1.8476,1.84796,1.8476,1.84796,4442501.0
2009-06-15 20:57:00,1.84798,1.84798,1.84773,1.84773,11568834.0
2009-06-15 20:58:00,1.84761,1.84761,1.84738,1.84738,5774168.0
2009-06-15 20:59:00,1.84719,1.84719,1.84683,1.84683,8660816.0
2009-06-15 21:00:00,1.84667,1.84667,1.84625,1.84625,7533213.0
2009-06-15 21:01:00,1.84623,1.8464,1.84623,1.84634,3388779.0
2009-06-15 21:02:00,1.84636,1.84643,1.84617,1.84643,13932744.0
2009-06-15 21:03:00,1.84639,1.84639,1.84606,1.84622,6375218.0
2009-06-15 21:04:00,1.84629,1.8464,1.84627,1.8464,3945945.0
2009-06-15 21:05:00,1.84645,1.84673,1.84643,1.84653,10049836.0
2009-06-15 21:06:00,1.84645,1.84645,1.84624,1.84642,137165948.0
2009-06-15 21:07:00,1.84646,1.84649,1.84633,1.84638,7343581.0
2009-06-15 21:08:00,1.84621,1.84622,1.84591,1.84622,9432427.0
2009-06-15 21:09:00,1.84623,1.84641,1.84615,1.84617,7456686.0
2009-06-15 21:10:00,1.84614,1.84614,1.84592,1.84592,3310260.0
2009-06-15 21:11:00,1.84589,1.84589,1.84552,1.84552,4680810.0
2009-06-15 21:12:00,1.84556,1.84569,1.84556,1.84569,7758678.0
2009-06-15 21:13:00,1.84568,1.84587,1.84561,1.84587,5657800.0
2009-06-15 21:14:00,1.84586,1.84588,1.84569,1.84569,24026875.0
2009-06-15 21:15:00,1.84565,1.84569,1.84558,1.84569,5724543.0
2009-06-15 21:16:00,1.8457,1.84576,1.84555,1.84574,7054376.0
2009-06-15 21:17:00,1.84571,1.84586,1.84568,1.84568,6364458.0
2009-06-15 21:18:00,1.84548,1.84548,1.84518,1.8454,5031327.0
2009-06-15 21:19:00,1.84528,1.84539,1.84508,1.84534,9180667.0
2009-06-15 21:20:00,1.84527,1.84529,1.8452,1.84523,9559680.0
2009-06-15 21:21:00,1.84539,1.84555,1.84539,1.84554,5321828.0
2009-06-15 21:22:00,1.84555,1.84555,1.84537,1.84538,17073040.0
2009-06-15 21:23:00,1.84533,1.84545,1.84495,1.8453,7792619.0
2009-06-15 21:24:00,1.84533,1.84549,1.84533,1.84549,4052486.0
2009-06-15 21:25:00,1.84557,1.8458,1.84557,1.8458,10758503.0
2009-06-15 21:26:00,1.8457,1.8457,1.84497,1.84497,53895745.0
2009-06-15 21:27:00,1.84488,1.84488,1.84477,1.84481,6412764.0
2009-06-15 21:28:00,1.84476,1.84491,1.84476,1.84487,7126327.0
2009-06-15 21:29:00,1.84487,1.84495,1.84469,1.84469,7088173.0
2009-06-15 21:30:00,1.84465,1.84465,1.84448,1.84465,8616871.0
2009-06-15 21:31:00,1.84472,1.84487,1.84467,1.84487,12417303.0
2009-06-15 21:32:00,1.84489,1.84489,1.8447,1.84483,16196395.0
2009-06-15 21:33:00,1.84481,1.84505,1.84463,1.84493,3616545.0
2009-06-15 21:34:00,1.845,1.84526,1.84479,1.84526,13801682.0
2009-06-15 21:35:00,1.84529,1.84535,1.84521,1.84528,4156964.0
2009-06-15 21:36:00,1.84527,1.84533,1.84526,1.84526,12895468.0
2009-06-15 21:37:00,1.8452,1.84545,1.84486,1.84545,3781007.0
2009-06-15 21:38:00,1.84557,1.84579,1.84557,1.84566,4952767.0
2009-06-15 21:39:00,1.84543,1.84543,1.84492,1.84492,7368264.0
2009-06-15 21:40:00,1.84447,1.845,1.84445,1.84489,11271265.0
2009-06-15 21:41:00,1.84507,1.8452,1.84502,1.84519,4061593.0
2009-06-15 21:42:00,1.8451,1.84512,1.84478,1.84478,37033663.0
2009-06-15 21:43:00,1.84475,1.84491,1.84475,1.8449,6240925.0
2009-06-15 21:44:00,1.84502,1.84502,1.84481,1.84483,5607319.0
2009-06-15 21:45:00,1.84464,1.84464,1.84422,1.84429,3400642.0
2009-06-15 21:46:00,1.84435,1.8444,1.84396,1.84396,5361401.0
2009-06-15 21:47:00,1.84414,1.84436,1.84414,1.84436,1184159.0
2009-06-15 21:48:00,1.84429,1.84429,1.844,1.84405,5573450.0
2009-06-15 21:49:00,1.84422,1.84451,1.84422,1.84451,9193950.0
2009-06-15 21:50:00,1.84467,1.84517,1.84467,1.84517,4301222.0
2009-06-15 21:51:00,1.84534,1.8456,1.84534,1.84544,10416638.0
2009-06-15 21:52:00,1.84522,1.84522,1.84478,1.84478,7629688.0
2009-06-15 21:53:00,1.84474,1.84493,1.84446,1.84475,13378190.0
2009-06-15 21:54:00,1.84468,1.84475,1.84465,1.84472,6734217.0
2009-06-15 21:55:00,1.84478,1.84505,1.84466,1.84505,8840362.0
2009-06-15 21:56:00,1.84504,1.84525,1.84504,1.84525,20267511.0
2009-06-15 21:57:00,1.84527,1.84606,1.84527,1.84606,1201180.0
2009-06-15 21:58:00,1.84615,1.84697,1.84615,1.84697,5368944.0
2009-06-15 21:59:00,1.84709,1.84716,1.84678,1.84678,4263569.0
2009-06-15 22:00:00,1.84673,1.84673,1.84641,1.84641,14201823.0
2009-06-15 22:01:00,1.84644,1.84644,1.84589,1.84589,13040806.0
2009-06-15 22:02:00,1.84576,1.84576,1.84527,1.84527,4023989.0
2009-06-15 22:03:00,1.84532,1.84535,1.84514,1.84514,12908103.0
2009-06-15 22:04:00,1.84491,1.84508,1.84491,1.84499,4448489.0
2009-06-15 22:05:00,1.84488,1.84488,1.8443,1.84435,6504377.0
2009-06-15 22:06:00,1.84444,1.84481,1.84444,1.84481,4355748.0
2009-06-15 22:07:00,1.84487,1.84516,1.84487,1.84516,11371598.0
2009-06-15 22:08:00,1.84522,1.84529,1.84517,1.84529,21115088.0
2009-06-15 22:09:00,1.84522,1.84564,1.84517,1.84564,15825684.0
2009-06-15 22:10:00,1.84578,1.84606,1.84573,1.84606,7680859.0
2009-06-15 22:11:00,1.84607,1.8462,1.846,1.84618,2689641.0
2009-06-15 22:12:00,1.84622,1.84632,1.84618,1.84619,25011131.0
2009-06-15 22:13:00,1.84627,1.84652,1.84623,1.84652,16858757.0
2009-06-15 22:14:00,1.84656,1.84661,1.84641,1.84661,2681162.0
2009-06-15 22:15:00,1.84664,1.84669,1.84654,1.84669,6049648.0
2009-06-15 22:16:00,1.84671,1.84722,1.84671,1.84722,7803744.0
2009-06-15 22:17:00,1.84731,1.8476,1.84731,1.84752,5513912.0
2009-06-15 22:18:00,1.84751,1.84798,1.84751,1.84798,6467796.0
2009-06-15 22:19:00,1.84779,1.84791,1.84772,1.84778,11425473.0
2009-06-15 22:20:00,1.84777,1.84777,1.84744,1.84748,4625733.0
2009-06-15 22:21:00,1.84736,1.84741,1.84718,1.84718,10082663.0
2009-06-15 22:22:00,1.84717,1.84717,1.84683,1.84689,31793172.0
2009-06-15 22:23:00,1.84686,1.84686,1.84662,1.84676,11070147.0
2009-06-15 22:24:00,1.84665,1.84685,1.84665,1.84676,9498155.0
2009-06-15 22:25:00,1.8467,1.8467,1.84634,1.84636,5399988.0
2009-06-15 22:26:00,1.8465,1.84698,1.8465,1.84698,12060606.0
2009-06-15 22:27:00,1.84691,1.84697,1.84676,1.84697,5669891.0
2009-06-15 22:28:00,1.84707,1.84719,1.84671,1.84719,4825318.0
2009-06-15 22:29:00,1.8473,1.84743,1.8472,1.84731,10665624.0
2009-06-15 22:30:00,1.84716,1.84716,1.84692,1.84692,4563194.0
2009-06-15 22:31:00,1.84677,1.84679,1.84654,1.84679,17404552.0
2009-06-15 22:32:00,1.84678,1.84678,1.84628,1.84628,5562574.0
2009-06-15 22:33:00,1.84618,1.84642,1.84612,1.84642,10013685.0
2009-06-15 22:34:00,1.84639,1.84656,1.84639,1.84644,17961328.0
2009-06-15 22:35:00,1.8463,1.8463,1.84615,1.84617,13440932.0
2009-06-15 22:36:00,1.84619,1.84619,1.84577,1.84604,5090776.0
2009-06-15 22:37:00,1.84597,1.84603,1.84584,1.84603,4866557.0
2009-06-15 22:38:00,1.84596,1.84596,1.84575,1.84575,4782582.0
2009-06-15 22:39:00,1.84576,1.84596,1.84576,1.84587,10858945.0
2009-06-15 22:40:00,1.84608,1.84634,1.84608,1.84634,12829404.0
2009-06-15 22:41:00,1.84605,1.84617,1.84598,1.84598,21731030.0
2009-06-15 22:42:00,1.84602,1.84613,1.846,1.84601,9887044.0
2009-06-15 22:43:00,1.84611,1.84643,1.8461,1.84643,13119695.0
2009-06-15 22:44:00,1.84617,1.84649,1.84617,1.84647,15298796.0
2009-06-15 22:45:00,1.84645,1.84646,1.84607,1.84626,2360246.0
2009-06-15 22:46:00,1.84624,1.8463,1.84616,1.84626,7005503.0
2009-06-15 22:47:00,1.84618,1.84619,1.84592,1.84592,6696312.0
2009-06-15 22:48:00,1.8459,1.84614,1.84587,1.84614,2826665.0
2009-06-15 22:49:00,1.84612,1.84614,1.8459,1.84592,6801725.0
2009-06-15 22:50:00,1.84596,1.84631,1.84588,1.84631,6611993.0
2009-06-15 22:51:00,1.84641,1.84664,1.84641,1.8466,12629380.0
2009-06-15 22:52:00,1.8467,1.84673,1.84655,1.84673,16141384.0
2009-06-15 22:53:00,1.84679,1.84707,1.84678,1.84707,2175329.0
2009-06-15 22:54:00,1.84702,1.84717,1.84564,1.84703,3971117.0
2009-06-15 22:55:00,1.84709,1.84719,1.84706,1.84719,4892056.0
2009-06-15 22:56:00,1.84722,1.84729,1.84705,1.84705,2650872.0
2009-06-15 22:57:00,1.84717,1.8476,1.84717,1.8476,6923887.0
2009-06-15 22:58:00,1.84772,1.84778,1.84767,1.84767,9866851.0
2009-06-15 22:59:00,1.84759,1.84759,1.84712,1.84757,9260402.0
2009-06-15 23:00:00,1.84757,1.84783,1.84739,1.84739,21455767.0
2009-06-15 23:01:00,1.84766,1.84779,1.84719,1.84753,6469360.0
2009-06-15 23:02:00,1.84756,1.84805,1.84756,1.8478,3684185.0
2009-06-15 23:03:00,1.84766,1.84766,1.8473,1.84733,14391680.0
2009-06-15 23:04:00,1.84724,1.84724,1.84686,1.8469,9733576.0
2009-06-15 23:05:00,1.84695,1.84708,1.84688,1.84688,13720512.0
2009-06-15 23:06:00,1.84692,1.84693,1.84634,1.84634,4480761.0
2009-06-15 23:07:00,1.84668,1.84697,1.84655,1.84697,11760045.0
2009-06-15 23:08:00,1.84712,1.84737,1.84712,1.84737,6767742.0
2009-06-15 23:09:00,1.84726,1.84728,1.84697,1.84697,6327114.0
2009-06-15 23:10:00,1.8468,1.84688,1.84675,1.84688,3945521.0
2009-06-15 23:11:00,1.84695,1.84712,1.84693,1.84696,11274409.0
2009-06-15 23:12:00,1.84687,1.84696,1.8465,1.84696,4914729.0
2009-06-15 23:13:00,1.84705,1.84705,1.84653,1.84653,7499203.0
2009-06-15 23:14:00,1.84645,1.84645,1.84625,1.84628,11337777.0
2009-06-15 23:15:00,1.84638,1.84644,1.84628,1.84628,7906520.0
2009-06-15 23:16:00,1.84627,1.84635,1.84621,1.84632,7367016.0
2009-06-15 23:17:00,1.84617,1.84622,1.84598,1.84598,9874302.0
2009-06-15 23:18:00,1.84585,1.84585,1.84516,1.84516,5398202.0
2009-06-15 23:19:00,1.84516,1.84553,1.84516,1.84553,4358529.0
2009-06-15 23:20:00,1.84559,1.84574,1.84556,1.84574,3742480.0
2009-06-15 23:21:00,1.84575,1.84576,1.84562,1.84573,13271508.0
2009-06-15 23:22:00,1.84571,1.84572,1.8455,1.8455,30325680.0
2009-06-15 23:23:00,1.84545,1.84557,1.84543,1.84557,7195030.0
2009-06-15 23:24:00,1.84575,1.84584,1.84565,1.84565,7425909.0
2009-06-15 23:25:00,1.84552,1.84565,1.84547,1.84547,6995597.0
2009-06-15 23:26:00,1.84555,1.84572,1.84555,1.84572,10875121.0
2009-06-15 23:27:00,1.84565,1.84576,1.84549,1.84576,7329157.0
2009-06-15 23:28:00,1.84592,1.84618,1.84592,1.84618,12115402.0
2009-06-15 23:29:00,1.84625,1.84635,1.84618,1.84635,12775693.0
2009-06-15 23:30:00,1.84627,1.84629,1.84591,1.84591,17619386.0
2009-06-15 23:31:00,1.84584,1.84584,1.84564,1.84568,5768645.0
2009-06-15 23:32:00,1.84563,1.84577,1.84561,1.84577,9178472.0
2009-06-15 23:34:00,1.8458,1.846,1.8458,1.846,10542317.0
2009-06-15 23:35:00,1.84601,1.84614,1.84597,1.84614,8036956.0
2009-06-15 23:36:00,1.84603,1.84603,1.84563,1.84582,6506280.0
2009-06-15 23:37:00,1.84584,1.84588,1.84568,1.84568,8727544.0
2009-06-15 23:38:00,1.84554,1.84554,1.84524,1.84524,6683605.0
2009-06-15 23:39:00,1.84528,1.84557,1.84499,1.84551,4019163.0
2009-06-15 23:40:00,1.84554,1.84554,1.84538,1.84552,2374056.0
2009-06-15 23:41:00,1.84564,1.84571,1.8456,1.84562,5429566.0
2009-06-15 23:42:00,1.84561,1.84561,1.84515,1.84542,5372171.0
2009-06-15 23:43:00,1.84538,1.84538,1.84523,1.84523,6849747.0
2009-06-15 23:44:00,1.84517,1.84517,1.84476,1.84515,6889394.0
2009-06-15 23:45:00,1.84534,1.84549,1.84532,1.84532,1938715.0
2009-06-15 23:46:00,1.84526,1.84537,1.84524,1.84537,7119478.0
2009-06-15 23:47:00,1.84529,1.84539,1.84514,1.84514,2639751.0
2009-06-15 23:48:00,1.84499,1.84501,1.84487,1.84501,9329947.0
2009-06-15 23:49:00,1.84516,1.8454,1.84516,1.8454,4069250.0
2009-06-15 23:50:00,1.84548,1.84548,1.845,1.8451,7684061.0
2009-06-15 23:51:00,1.84512,1.84538,1.84512,1.84527,9425032.0
2009-06-15 23:52:00,1.84512,1.84512,1.84476,1.8448,15582768.0
2009-06-15 23:53:00,1.84468,1.84496,1.84452,1.84496,7038620.0
2009-06-15 23:54:00,1.84504,1.84504,1.84477,1.8448,2588058.0
2009-06-15 23:55:00,1.84483,1.84506,1.84483,1.84506,6403677.0
2009-06-15 23:57:00,1.84491,1.84491,1.84481,1.84487,5757710.0
2009-06-15 23:58:00,1.84514,1.84526,1.84506,1.84506,1632887.0
2009-06-15 23:59:00,1.84489,1.84494,1.8447,1.84494,4304214.0
2009-06-16 00:00:00,1.84513,1.84519,1.845,1.84509,6219046.0
2009-06-16 00:01:00,1.84513,1.84525,1.84513,1.84525,6767339.0
2009-06-16 00:02:00,1.84527,1.84591,1.84527,1.84591,24353973.0
2009-06-16 00:03:00,1.84604,1.84609,1.8459,1.8459,6201584.0
2009-06-16 00:04:00,1.84583,1.84583,1.84556,1.84556,6246561.0
2009-06-16 00:05:00,1.84568,1.84569,1.8456,1.84561,7676177.0
2009-06-16 00:06:00,1.84545,1.84545,1.84514,1.84514,4713592.0
2009-06-16 00:07:00,1.84496,1.84507,1.84493,1.84493,1006735.0
2009-06-16 00:08:00,1.84474,1.84518,1.84474,1.84518,9865458.0
2009-06-16 00:09:00,1.84523,1.84533,1.84523,1.84525,3306979.0
2009-06-16 00:10:00,1.84509,1.84509,1.84491,1.84491,3743474.0
2009-06-16 00:11:00,1.84494,1.84498,1.84482,1.84495,2493180.0
2009-06-16 00:12:00,1.84501,1.8451,1.84501,1.84507,2719371.0
2009-06-16 00:13:00,1.84518,1.84533,1.84487,1.84487,5061022.0
2009-06-16 00:14:00,1.84518,1.84518,1.845,1.84512,2435127.0
2009-06-16 00:15:00,1.84536,1.84564,1.84528,1.84528,5999061.0
2009-06-16 00:16:00,1.84568,1.84568,1.84541,1.84541,6048499.0
2009-06-16 00:17:00,1.84548,1.8456,1.84548,1.84551,18113300.0
2009-06-16 00:18:00,1.84552,1.84573,1.84552,1.84563,8643265.0
2009-06-16 00:19:00,1.84557,1.84563,1.84545,1.84562,4246776.0
2009-06-16 00:20:00,1.84547,1.84561,1.84537,1.84561,8314268.0
2009-06-16 00:21:00,1.84549,1.84549,1.84525,1.84536,23853832.0
2009-06-16 00:22:00,1.84529,1.84535,1.84518,1.84525,12614673.0
2009-06-16 00:23:00,1.84512,1.84512,1.84477,1.84477,8755742.0
2009-06-16 00:24:00,1.84468,1.8448,1.84468,1.8448,4403547.0
2009-06-16 00:25:00,1.84475,1.84493,1.84472,1.84483,8459119.0
2009-06-16 00:26:00,1.84479,1.84484,1.84472,1.84484,26404560.0
2009-06-16 00:27:00,1.84497,1.84497,1.84476,1.84483,10574043.0
2009-06-16 00:28:00,1.84479,1.84479,1.84449,1.84449,9451153.0
2009-06-16 00:29:00,1.84445,1.84445,1.84434,1.84437,5172045.0
2009-06-16 00:30:00,1.84428,1.84428,1.84407,1.84425,8397001.0
2009-06-16 00:31:00,1.84425,1.84433,1.84411,1.8442,20265281.0
2009-06-16 00:32:00,1.84412,1.84423,1.84409,1.84416,3990308.0
2009-06-16 00:33:00,1.84429,1.8444,1.84424,1.8444,19353174.0
2009-06-16 00:34:00,1.84421,1.84445,1.84416,1.84445,2030013.0
2009-06-16 00:35:00,1.84449,1.84454,1.84443,1.84451,3140496.0
2009-06-16 00:36:00,1.84459,1.84473,1.84453,1.84453,7199297.0
2009-06-16 00:37:00,1.84444,1.84448,1.84429,1.84448,3450167.0
2009-06-16 00:38:00,1.84456,1.84467,1.84451,1.84451,4522057.0
2009-06-16 00:39:00,1.84462,1.84462,1.84409,1.84409,18228313.0
2009-06-16 00:40:00,1.84404,1.84404,1.84379,1.84379,5161255.0
2009-06-16 00:41:00,1.84397,1.84401,1.84394,1.84401,4097571.0
2009-06-16 00:42:00,1.84388,1.84388,1.84359,1.84365,9872929.0
2009-06-16 00:43:00,1.84368,1.8438,1.84354,1.8438,3877111.0
2009-06-16 00:44:00,1.84381,1.84402,1.84378,1.84388,8125958.0
2009-06-16 00:45:00,1.84404,1.8441,1.84396,1.84407,4052749.0
2009-06-16 00:46:00,1.84393,1.84393,1.84357,1.84389,4996552.0
2009-06-16 00:47:00,1.84394,1.84427,1.8437,1.84427,6177001.0
2009-06-16 00:48:00,1.84416,1.84426,1.84405,1.84421,7302759.0
2009-06-16 00:49:00,1.84432,1.84451,1.84432,1.84451,4321385.0
2009-06-16 00:50:00,1.84453,1.84466,1.84451,1.84464,16477455.0
2009-06-16 00:51:00,1.84471,1.84473,1.84454,1.84454,8706926.0
2009-06-16 00:52:00,1.84425,1.8443,1.84391,1.8443,5929099.0
2009-06-16 00:53:00,1.84442,1.84465,1.84442,1.84465,4091396.0
2009-06-16 00:54:00,1.84449,1.84449,1.84434,1.84434,7238779.0
2009-06-16 00:55:00,1.84432,1.84451,1.84393,1.84451,5218844.0
2009-06-16 00:56:00,1.8445,1.8445,1.84424,1.84424,7767339.0
2009-06-16 00:57:00,1.84414,1.84446,1.84414,1.84446,10410110.0
2009-06-16 00:58:00,1.84436,1.84449,1.84436,1.84449,3015493.0
2009-06-16 00:59:00,1.84457,1.84457,1.84428,1.84428,27504221.0
2009-06-16 01:00:00,1.84402,1.84402,1.84376,1.84376,8065440.0
2009-06-16 01:01:00,1.84387,1.84396,1.8438,1.84386,18090627.0
2009-06-16 01:02:00,1.84389,1.844,1.84379,1.844,6199545.0
2009-06-16 01:03:00,1.84415,1.8442,1.84403,1.8441,9982750.0
2009-06-16 01:04:00,1.84388,1.84417,1.84388,1.84402,11659071.0
2009-06-16 01:05:00,1.84404,1.84404,1.84335,1.84402,8368051.0
2009-06-16 01:06:00,1.84411,1.84416,1.84399,1.84407,9260136.0
2009-06-16 01:07:00,1.84417,1.8444,1.84417,1.8443,5572185.0
2009-06-16 01:08:00,1.84433,1.84453,1.84427,1.84453,10308239.0
2009-06-16 01:09:00,1.84449,1.84466,1.84447,1.84452,19648702.0
2009-06-16 01:10:00,1.84436,1.84463,1.84436,1.84463,25976184.0
2009-06-16 01:11:00,1.8448,1.84502,1.8448,1.84482,6410123.0
2009-06-16 01:12:00,1.84484,1.84484,1.84464,1.84474,4664065.0
2009-06-16 01:13:00,1.84471,1.84473,1.8446,1.84472,4503433.0
2009-06-16 01:14:00,1.8446,1.84466,1.84449,1.84457,5331788.0
2009-06-16 01:15:00,1.84417,1.84488,1.84417,1.84488,6144878.0
2009-06-16 01:16:00,1.8448,1.84494,1.84465,1.84493,7602600.0
2009-06-16 01:17:00,1.84508,1.84559,1.84508,1.84532,9602696.0
2009-06-16 01:18:00,1.84521,1.84521,1.84471,1.84471,15832738.0
2009-06-16 01:19:00,1.84464,1.84478,1.84459,1.84478,7063262.0
2009-06-16 01:20:00,1.84467,1.84482,1.84458,1.84482,20668260.0
2009-06-16 01:21:00,1.845,1.84519,1.845,1.84519,10749996.0
2009-06-16 01:22:00,1.84514,1.84525,1.84509,1.84509,3622896.0
2009-06-16 01:23:00,1.84497,1.84497,1.84477,1.84477,17548493.0
2009-06-16 01:24:00,1.84461,1.84474,1.84451,1.84461,3994538.0
2009-06-16 01:25:00,1.84443,1.84458,1.84438,1.84448,5820990.0
2009-06-16 01:26:00,1.84468,1.8448,1.84428,1.84463,14983427.0
2009-06-16 01:27:00,1.84445,1.84461,1.84412,1.84461,3065499.0
2009-06-16 01:28:00,1.8446,1.84467,1.84436,1.84453,2496234.0
2009-06-16 01:29:00,1.84458,1.84469,1.84453,1.84458,7972210.0
2009-06-16 01:30:00,1.8446,1.8446,1.84426,1.84456,15984272.0
2009-06-16 01:31:00,1.84452,1.84452,1.84442,1.84449,3237720.0
2009-06-16 01:32:00,1.84459,1.84463,1.84452,1.84455,9314997.0
2009-06-16 01:33:00,1.84448,1.8446,1.84436,1.8446,3396323.0
2009-06-16 01:34:00,1.84456,1.84456,1.84436,1.84441,7681666.0
2009-06-16 01:35:00,1.84448,1.84455,1.8442,1.84436,579780.0
2009-06-16 01:36:00,1.84468,1.84504,1.84468,1.84487,8217327.0
2009-06-16 01:37:00,1.84491,1.84491,1.8447,1.84489,9084984.0
2009-06-16 01:38:00,1.84504,1.84519,1.84504,1.84515,3927384.0
2009-06-16 01:39:00,1.84498,1.84518,1.84498,1.84507,4327040.0
2009-06-16 01:40:00,1.84509,1.84524,1.84507,1.84508,10051277.0
2009-06-16 01:41:00,1.84508,1.84508,1.84477,1.84477,4999950.0
2009-06-16 01:42:00,1.84469,1.84486,1.84444,1.84461,13224620.0
2009-06-16 01:43:00,1.84461,1.8448,1.8446,1.8448,6833580.0
2009-06-16 01:44:00,1.845,1.84523,1.84499,1.84505,15631403.0
2009-06-16 01:45:00,1.84509,1.84513,1.84509,1.8451,4804812.0
2009-06-16 01:46:00,1.84516,1.84517,1.84507,1.84517,8523997.0
2009-06-16 01:47:00,1.84507,1.84507,1.84471,1.8448,8101173.0
2009-06-16 01:48:00,1.84476,1.84515,1.84476,1.84491,7153464.0
2009-06-16 01:49:00,1.84496,1.84517,1.84462,1.84517,9530234.0
2009-06-16 01:50:00,1.84522,1.84538,1.84522,1.84536,18362657.0
2009-06-16 01:51:00,1.84534,1.84556,1.84531,1.84556,10925312.0
2009-06-16 01:52:00,1.84546,1.84572,1.84514,1.84572,2173761.0
2009-06-16 01:53:00,1.84595,1.84639,1.84595,1.84605,10293296.0
2009-06-16 01:54:00,1.84591,1.84591,1.84474,1.84476,22742280.0
2009-06-16 01:55:00,1.84495,1.84495,1.84454,1.84454,11965376.0
2009-06-16 01:56:00,1.84449,1.84454,1.84424,1.84454,5296849.0
2009-06-16 01:57:00,1.84449,1.8447,1.84449,1.84462,17403925.0
2009-06-16 01:58:00,1.84479,1.84493,1.84464,1.84479,6744623.0
2009-06-16 01:59:00,1.84475,1.84485,1.84462,1.84485,8550476.0
2009-06-16 02:00:00,1.84459,1.84475,1.84437,1.84437,9031874.0
2009-06-16 02:01:00,1.84428,1.84428,1.84396,1.84427,7021260.0
2009-06-16 02:02:00,1.84413,1.84427,1.84404,1.84404,18481389.0
2009-06-16 02:03:00,1.84417,1.84422,1.84406,1.84413,5464612.0
2009-06-16 02:04:00,1.84431,1.84462,1.84431,1.84449,11003658.0
2009-06-16 02:05:00,1.84415,1.84415,1.84353,1.84353,24620860.0
2009-06-16 02:06:00,1.84354,1.84385,1.84344,1.84385,10856764.0
2009-06-16 02:07:00,1.84392,1.84425,1.84392,1.84425,2210454.0
2009-06-16 02:08:00,1.84442,1.84463,1.84442,1.84463,11392401.0
2009-06-16 02:09:00,1.84473,1.84486,1.84473,1.84483,18335155.0
2009-06-16 02:10:00,1.8447,1.8447,1.8441,1.84426,10406458.0
2009-06-16 02:11:00,1.84415,1.84427,1.84393,1.84393,7174270.0
2009-06-16 02:12:00,1.844,1.84402,1.84384,1.84385,7523379.0
2009-06-16 02:13:00,1.84368,1.84388,1.84368,1.84388,8530823.0
2009-06-16 02:14:00,1.8439,1.84427,1.8439,1.84398,5295725.0
2009-06-16 02:15:00,1.84374,1.84374,1.84335,1.84343,16791707.0
2009-06-16 02:16:00,1.84352,1.84366,1.8435,1.84366,7283715.0
2009-06-16 02:17:00,1.84376,1.844,1.84356,1.84395,13311143.0
2009-06-16 02:18:00,1.84401,1.84423,1.84398,1.8442,4937248.0
2009-06-16 02:19:00,1.84413,1.84417,1.844,1.84411,9258731.0
2009-06-16 02:20:00,1.84412,1.84412,1.84392,1.84392,4430719.0
2009-06-16 02:21:00,1.84396,1.84396,1.84366,1.84372,4004676.0
2009-06-16 02:22:00,1.84381,1.84403,1.84381,1.84394,10015418.0
2009-06-16 02:23:00,1.84378,1.84432,1.84378,1.84432,7858953.0
2009-06-16 02:24:00,1.84417,1.84417,1.84374,1.84374,600932.0
2009-06-16 02:25:00,1.84366,1.84366,1.84325,1.84325,8421952.0
2009-06-16 02:26:00,1.84335,1.84338,1.8431,1.8431,3122192.0
2009-06-16 02:27:00,1.84307,1.84312,1.8427,1.8427,9272345.0
2009-06-16 02:28:00,1.84255,1.84255,1.84185,1.84185,3309201.0
2009-06-16 02:29:00,1.84174,1.84174,1.84114,1.84114,16441341.0
2009-06-16 02:30:00,1.84113,1.84133,1.84113,1.84133,8241706.0
2009-06-16 02:31:00,1.84135,1.84156,1.84122,1.8414,2749765.0
2009-06-16 02:32:00,1.84141,1.84146,1.84119,1.84146,2932089.0
2009-06-16 02:33:00,1.84139,1.84147,1.84089,1.84147,16407605.0
2009-06-16 02:34:00,1.84154,1.84202,1.84154,1.84202,6267215.0
2009-06-16 02:35:00,1.84219,1.84239,1.84219,1.84239,3793483.0
2009-06-16 02:36:00,1.8425,1.84266,1.84222,1.84222,19014511.0
2009-06-16 02:37:00,1.8421,1.8421,1.84193,1.84194,3482880.0
2009-06-16 02:38:00,1.84218,1.84253,1.84218,1.84247,10667853.0
2009-06-16 02:39:00,1.84232,1.84239,1.8421,1.84239,22850480.0
2009-06-16 02:40:00,1.84249,1.84249,1.84241,1.84245,7413942.0
2009-06-16 02:41:00,1.8424,1.84245,1.84225,1.84245,16521692.0
2009-06-16 02:42:00,1.8424,1.84264,1.84231,1.84264,9688930.0
2009-06-16 02:43:00,1.84263,1.84287,1.84256,1.84287,7633908.0
2009-06-16 02:44:00,1.84295,1.84295,1.84208,1.84208,6540583.0
2009-06-16 02:45:00,1.84247,1.84252,1.84238,1.84252,5389454.0
2009-06-16 02:46:00,1.8426,1.8426,1.84211,1.84211,4849179.0
2009-06-16 02:47:00,1.84212,1.84234,1.84212,1.84232,5107389.0
2009-06-16 02:48:00,1.84234,1.84245,1.8423,1.84245,6758168.0
2009-06-16 02:49:00,1.8423,1.84257,1.8423,1.84242,25594829.0
2009-06-16 02:50:00,1.8425,1.8426,1.84228,1.84228,19881315.0
2009-06-16 02:51:00,1.84219,1.84219,1.84175,1.84185,10068605.0
2009-06-16 02:52:00,1.84187,1.84197,1.84182,1.84197,5953825.0
2009-06-16 02:53:00,1.84202,1.84223,1.84202,1.84218,9435640.0
2009-06-16 02:54:00,1.8421,1.84227,1.84175,1.84227,7869882.0
2009-06-16 02:55:00,1.84211,1.84218,1.84192,1.84192,11192350.0
2009-06-16 02:56:00,1.84201,1.84201,1.8417,1.84176,9187988.0
2009-06-16 02:57:00,1.84162,1.84206,1.84139,1.84206,5935413.0
2009-06-16 02:58:00,1.84199,1.84209,1.84182,1.84182,16991288.0
2009-06-16 02:59:00,1.84178,1.84207,1.84178,1.84199,8638152.0
2009-06-16 03:00:00,1.84193,1.84193,1.84156,1.84156,25642573.0
2009-06-16 03:01:00,1.8415,1.8415,1.8414,1.84148,2851797.0
2009-06-16 03:02:00,1.84168,1.84187,1.84168,1.84181,10371735.0
2009-06-16 03:03:00,1.84179,1.84179,1.84137,1.84137,8528975.0
2009-06-16 03:04:00,1.84137,1.84154,1.84131,1.84145,4762154.0
2009-06-16 03:05:00,1.84138,1.84155,1.84136,1.8414,7172079.0
2009-06-16 03:06:00,1.84149,1.84161,1.84149,1.84161,5525420.0
2009-06-16 03:07:00,1.84157,1.84191,1.84157,1.84191,6118145.0
2009-06-16 03:08:00,1.84216,1.84223,1.84195,1.84195,8607936.0
2009-06-16 03:09:00,1.84193,1.84204,1.84183,1.84183,17458632.0
2009-06-16 03:10:00,1.84178,1.84187,1.84177,1.84187,3946471.0
2009-06-16 03:11:00,1.84211,1.84244,1.84209,1.84244,7686307.0
2009-06-16 03:12:00,1.8426,1.84308,1.8426,1.84308,6610660.0
2009-06-16 03:13:00,1.84326,1.84336,1.84311,1.84311,5199326.0
2009-06-16 03:14:00,1.84296,1.84296,1.84269,1.84288,3685321.0
2009-06-16 03:15:00,1.84256,1.84256,1.84205,1.84239,8915902.0
2009-06-16 03:16:00,1.84254,1.8426,1.84245,1.84256,3531066.0
2009-06-16 03:17:00,1.84242,1.84245,1.84234,1.84234,10428783.0
2009-06-16 03:18:00,1.84238,1.84266,1.84238,1.84242,3938078.0
2009-06-16 03:19:00,1.84206,1.84219,1.84199,1.84219,5236666.0
2009-06-16 03:20:00,1.84225,1.84301,1.84225,1.84301,18349420.0
2009-06-16 03:21:00,1.84304,1.84363,1.84304,1.84363,4429482.0
2009-06-16 03:22:00,1.84367,1.84367,1.84339,1.8434,3382849.0
2009-06-16 03:23:00,1.8433,1.84331,1.8432,1.84331,7212280.0
2009-06-16 03:24:00,1.84331,1.8437,1.84331,1.84363,3240968.0
2009-06-16 03:25:00,1.84359,1.84362,1.84322,1.84322,2063860.0
2009-06-16 03:26:00,1.84331,1.84369,1.84331,1.84361,18851718.0
2009-06-16 03:27:00,1.84367,1.84406,1.84367,1.84406,4340594.0
2009-06-16 03:28:00,1.84427,1.84448,1.84425,1.84448,20309963.0
2009-06-16 03:29:00,1.84447,1.84449,1.84438,1.84441,7645452.0
2009-06-16 03:30:00,1.84433,1.84453,1.84433,1.84434,5448848.0
2009-06-16 03:31:00,1.84427,1.84438,1.84399,1.84438,8977157.0
2009-06-16 03:32:00,1.84442,1.84468,1.84436,1.84436,10044688.0
2009-06-16 03:33:00,1.84413,1.84479,1.84413,1.84479,25011420.0
2009-06-16 03:34:00,1.84497,1.84497,1.84467,1.84472,8499067.0
2009-06-16 03:35:00,1.84492,1.84512,1.84486,1.84486,4346604.0
2009-06-16 03:36:00,1.84481,1.84499,1.84474,1.84499,9326525.0
2009-06-16 03:37:00,1.84502,1.84527,1.84502,1.84527,12231817.0
2009-06-16 03:38:00,1.84536,1.84558,1.84535,1.84558,23671562.0
2009-06-16 03:39:00,1.84574,1.8459,1.84574,1.84586,8483946.0
2009-06-16 03:40:00,1.84598,1.84604,1.84588,1.846,3995087.0
2009-06-16 03:41:00,1.84602,1.84604,1.84587,1.84587,8491272.0
2009-06-16 03:42:00,1.84581,1.84581,1.84557,1.84579,16639078.0
2009-06-16 03:43:00,1.84583,1.84616,1.84583,1.84616,6371536.0
2009-06-16 03:44:00,1.84578,1.84633,1.84578,1.8459,5863613.0
2009-06-16 03:45:00,1.84573,1.84573,1.8455,1.84572,2671561.0
2009-06-16 03:46:00,1.84538,1.84579,1.84538,1.84563,4838914.0
2009-06-16 03:47:00,1.84549,1.84555,1.8452,1.84555,2873383.0
2009-06-16 03:48:00,1.84569,1.84603,1.84569,1.84603,2692419.0
2009-06-16 03:49:00,1.84597,1.84613,1.84582,1.84582,3706409.0
2009-06-16 03:50:00,1.84581,1.846,1.8457,1.846,3644858.0
2009-06-16 03:51:00,1.84615,1.84638,1.84603,1.84603,9972159.0
2009-06-16 03:52:00,1.8462,1.8462,1.84584,1.84584,1055499.0
2009-06-16 03:53:00,1.84591,1.84591,1.84563,1.84563,4900804.0
2009-06-16 03:54:00,1.84562,1.84566,1.84547,1.84549,8423325.0
2009-06-16 03:55:00,1.84532,1.8456,1.84515,1.8456,6098370.0
2009-06-16 03:56:00,1.84578,1.84615,1.84578,1.84609,6376295.0
2009-06-16 03:57:00,1.84578,1.84578,1.84516,1.84516,24755010.0
2009-06-16 03:58:00,1.84518,1.84518,1.8447,1.8447,7125767.0
2009-06-16 03:59:00,1.84467,1.84467,1.84429,1.84439,5764247.0
2009-06-16 04:00:00,1.84447,1.84473,1.84447,1.84473,4525988.0
2009-06-16 04:01:00,1.84485,1.84569,1.84485,1.84569,1573259.0
2009-06-16 04:02:00,1.84566,1.846,1.84566,1.846,6207773.0
2009-06-16 04:03:00,1.84603,1.84631,1.84603,1.84631,3667760.0
2009-06-16 04:04:00,1.84644,1.84673,1.84626,1.84673,6292922.0
2009-06-16 04:05:00,1.84675,1.84681,1.84662,1.84675,2532096.0
2009-06-16 04:06:00,1.84685,1.84704,1.84685,1.847,3720030.0
2009-06-16 04:07:00,1.84713,1.84713,1.84696,1.84696,14494260.0
2009-06-16 04:08:00,1.84697,1.84699,1.84676,1.8469,8612840.0
2009-06-16 04:09:00,1.84701,1.84701,1.84687,1.84699,7970192.0
2009-06-16 04:10:00,1.84689,1.84694,1.84682,1.84682,3887325.0
2009-06-16 04:11:00,1.8467,1.84689,1.84669,1.84674,9551542.0
2009-06-16 04:12:00,1.84658,1.84658,1.8463,1.8463,2591040.0
2009-06-16 04:13:00,1.84637,1.84637,1.84597,1.84601,6756646.0
2009-06-16 04:14:00,1.84593,1.84601,1.84584,1.84601,2147684.0
2009-06-16 04:15:00,1.84598,1.84606,1.84588,1.84591,7316686.0
2009-06-16 04:16:00,1.84589,1.84619,1.84589,1.84619,6890399.0
2009-06-16 04:17:00,1.8462,1.8466,1.84615,1.8466,5290694.0
2009-06-16 04:18:00,1.84659,1.84673,1.84659,1.84668,5588272.0
2009-06-16 04:19:00,1.84664,1.84693,1.84647,1.84693,2490072.0
2009-06-16 04:20:00,1.84687,1.84687,1.84632,1.84661,3665448.0
2009-06-16 04:21:00,1.84657,1.84657,1.84631,1.84642,6978080.0
2009-06-16 04:22:00,1.84634,1.84634,1.84613,1.84613,8298511.0
2009-06-16 04:23:00,1.8461,1.8461,1.84567,1.84567,5928825.0
2009-06-16 04:24:00,1.84564,1.84564,1.84537,1.84538,7312307.0
2009-06-16 04:25:00,1.8454,1.8454,1.84513,1.84514,10086414.0
2009-06-16 04:26:00,1.84511,1.84511,1.84494,1.84511,8702568.0
2009-06-16 04:27:00,1.84509,1.84522,1.84501,1.84522,9818647.0
2009-06-16 04:28:00,1.84524,1.84527,1.84496,1.84527,5360199.0
2009-06-16 04:29:00,1.84527,1.84533,1.84512,1.84526,17838804.0
2009-06-16 04:30:00,1.84527,1.84527,1.84501,1.84508,11977961.0
2009-06-16 04:31:00,1.84514,1.84568,1.84514,1.84568,13134652.0
2009-06-16 04:32:00,1.84567,1.84582,1.84541,1.84582,6872158.0
2009-06-16 04:33:00,1.84596,1.84604,1.84588,1.84588,10050944.0
2009-06-16 04:34:00,1.8457,1.84582,1.84547,1.84547,7703554.0
2009-06-16 04:35:00,1.8455,1.8455,1.84529,1.84529,7932815.0
2009-06-16 04:36:00,1.84526,1.84528,1.84493,1.84493,7452900.0
2009-06-16 04:37:00,1.84477,1.84477,1.84437,1.84437,27763120.0
2009-06-16 04:38:00,1.84437,1.84458,1.84432,1.84457,13877975.0
2009-06-16 04:39:00,1.84459,1.84459,1.84438,1.84438,3821586.0
2009-06-16 04:40:00,1.8443,1.84434,1.84413,1.84434,4751477.0
2009-06-16 04:41:00,1.84425,1.84425,1.84395,1.84405,4928515.0
2009-06-16 04:42:00,1.84409,1.84425,1.84403,1.84404,10568662.0
2009-06-16 04:43:00,1.84405,1.84412,1.84399,1.84412,7621577.0
2009-06-16 04:44:00,1.84409,1.84427,1.84401,1.84427,8295582.0
2009-06-16 04:45:00,1.84422,1.84448,1.84421,1.84448,10563473.0
2009-06-16 04:46:00,1.8445,1.84476,1.8445,1.84476,8271787.0
2009-06-16 04:47:00,1.84479,1.84511,1.84453,1.84511,5417470.0
2009-06-16 04:48:00,1.84505,1.84506,1.84493,1.84497,10830365.0
2009-06-16 04:49:00,1.84504,1.84524,1.84504,1.84512,4240216.0
2009-06-16 04:50:00,1.84507,1.84508,1.84495,1.84505,6913369.0
2009-06-16 04:51:00,1.84503,1.84503,1.84475,1.84475,6643508.0
2009-06-16 04:52:00,1.84465,1.84466,1.84454,1.84466,11256863.0
2009-06-16 04:53:00,1.84424,1.84467,1.84424,1.84467,4906661.0
2009-06-16 04:54:00,1.84456,1.84479,1.84456,1.84466,12719487.0
2009-06-16 04:55:00,1.84462,1.84462,1.84405,1.84406,10563898.0
2009-06-16 04:56:00,1.84417,1.84433,1.84414,1.84429,13285038.0
2009-06-16 04:57:00,1.84435,1.84454,1.84433,1.84445,3816224.0
2009-06-16 04:58:00,1.84455,1.84458,1.84427,1.84449,6003488.0
2009-06-16 04:59:00,1.8443,1.84439,1.84418,1.84418,23407994.0
2009-06-16 05:00:00,1.84424,1.84425,1.84368,1.84391,9900998.0
2009-06-16 05:01:00,1.84381,1.84381,1.84359,1.84359,9014115.0
2009-06-16 05:02:00,1.84361,1.84361,1.84338,1.84339,6564793.0
2009-06-16 05:03:00,1.84341,1.84371,1.84341,1.84371,2479533.0
2009-06-16 05:04:00,1.84385,1.84401,1.84385,1.84398,4979191.0
2009-06-16 05:05:00,1.84388,1.84388,1.84241,1.84363,3823898.0
2009-06-16 05:06:00,1.84368,1.84372,1.84345,1.84366,2380792.0
2009-06-16 05:07:00,1.84373,1.84373,1.84355,1.84357,17386239.0
2009-06-16 05:08:00,1.84352,1.84371,1.84352,1.84367,11514750.0
2009-06-16 05:09:00,1.84374,1.84406,1.84374,1.84406,6671367.0
2009-06-16 05:10:00,1.8441,1.84421,1.84399,1.84417,6767215.0
2009-06-16 05:11:00,1.8441,1.8441,1.8435,1.8435,2770426.0
2009-06-16 05:12:00,1.84347,1.84355,1.8433,1.8433,6922684.0
2009-06-16 05:13:00,1.84324,1.84324,1.8428,1.8428,6435925.0
2009-06-16 05:14:00,1.84292,1.84331,1.84292,1.84331,2418284.0
2009-06-16 05:15:00,1.84346,1.84353,1.84292,1.84292,15702348.0
2009-06-16 05:16:00,1.84314,1.84323,1.84293,1.84305,13768175.0
2009-06-16 05:17:00,1.84309,1.84343,1.84309,1.84343,9688432.0
2009-06-16 05:18:00,1.84349,1.84378,1.84349,1.84367,22421615.0
2009-06-16 05:19:00,1.84396,1.84422,1.84386,1.84422,11935439.0
2009-06-16 05:20:00,1.84409,1.84441,1.84409,1.84439,11279679.0
2009-06-16 05:21:00,1.84444,1.84475,1.84444,1.8446,5243483.0
2009-06-16 05:22:00,1.84457,1.84457,1.84441,1.84453,4915217.0
2009-06-16 05:23:00,1.84455,1.84474,1.84422,1.84474,5311745.0
2009-06-16 05:24:00,1.84473,1.84473,1.84443,1.84443,14625604.0
2009-06-16 05:25:00,1.8445,1.84505,1.8445,1.84505,16564912.0
2009-06-16 05:26:00,1.84517,1.84519,1.84496,1.84497,10696094.0
2009-06-16 05:27:00,1.8449,1.8449,1.84449,1.84449,5408433.0
2009-06-16 05:28:00,1.84453,1.84466,1.84451,1.84451,18307092.0
2009-06-16 05:29:00,1.84451,1.84451,1.84443,1.84443,4408032.0
2009-06-16 05:30:00,1.84432,1.84432,1.84378,1.84378,11584256.0
2009-06-16 05:31:00,1.84368,1.84377,1.84354,1.84371,4627714.0
2009-06-16 05:32:00,1.84363,1.84363,1.84346,1.84346,5594918.0
2009-06-16 05:33:00,1.84362,1.84377,1.84356,1.84356,11151739.0
2009-06-16 05:34:00,1.84359,1.84367,1.84332,1.84332,5087609.0
2009-06-16 05:35:00,1.84329,1.84357,1.84329,1.84357,8858565.0
2009-06-16 05:36:00,1.84367,1.84373,1.84331,1.84331,11989763.0
2009-06-16 05:37:00,1.84318,1.84318,1.843,1.843,30386280.0
2009-06-16 05:38:00,1.84297,1.84301,1.84282,1.84282,9470848.0
2009-06-16 05:39:00,1.8429,1.84296,1.8427,1.84296,5086020.0
2009-06-16 05:40:00,1.84307,1.84307,1.84265,1.84265,12034415.0
2009-06-16 05:41:00,1.84271,1.84287,1.84258,1.84287,6761952.0
2009-06-16 05:42:00,1.84284,1.84284,1.84263,1.84264,5600720.0
2009-06-16 05:43:00,1.84267,1.84275,1.84265,1.84265,7260647.0
2009-06-16 05:44:00,1.84267,1.84274,1.84267,1.84271,5972601.0
2009-06-16 05:45:00,1.84273,1.84287,1.84273,1.84279,2460689.0
2009-06-16 05:46:00,1.84272,1.84279,1.84269,1.84275,16369313.0
2009-06-16 05:47:00,1.8428,1.84292,1.8428,1.84292,24039921.0
2009-06-16 05:48:00,1.84297,1.84313,1.84291,1.84313,2504554.0
2009-06-16 05:49:00,1.84323,1.84336,1.84319,1.84336,8407244.0
2009-06-16 05:50:00,1.8434,1.84341,1.84335,1.84337,15471393.0
2009-06-16 05:51:00,1.8434,1.8434,1.8433,1.84337,21197760.0
2009-06-16 05:52:00,1.84333,1.84338,1.84311,1.84311,11493429.0
2009-06-16 05:53:00,1.84312,1.84312,1.84277,1.84308,4020815.0
2009-06-16 05:54:00,1.8431,1.8431,1.84291,1.84292,6171136.0
2009-06-16 05:55:00,1.84284,1.84288,1.84279,1.84281,4084555.0
2009-06-16 05:56:00,1.84292,1.84292,1.84285,1.84285,13808414.0
2009-06-16 05:57:00,1.84274,1.84278,1.84259,1.84278,3893553.0
2009-06-16 05:58:00,1.84277,1.84301,1.84272,1.84301,14444843.0
2009-06-16 05:59:00,1.84294,1.84352,1.84294,1.84352,14353975.0
2009-06-16 06:00:00,1.84345,1.84364,1.84334,1.84334,4041296.0
2009-06-16 06:01:00,1.84319,1.8436,1.84319,1.8436,5732976.0
2009-06-16 06:02:00,1.84377,1.84395,1.84349,1.84349,1198784.0
2009-06-16 06:03:00,1.84338,1.84338,1.84292,1.84293,21293877.0
2009-06-16 06:04:00,1.84293,1.84293,1.84258,1.84268,8384260.0
2009-06-16 06:05:00,1.84282,1.84303,1.84282,1.84303,6346448.0
2009-06-16 06:06:00,1.84306,1.84313,1.84281,1.84296,12811901.0
2009-06-16 06:07:00,1.84313,1.8436,1.84313,1.8436,7865638.0
2009-06-16 06:08:00,1.84371,1.84371,1.84352,1.84354,11275858.0
2009-06-16 06:09:00,1.84348,1.84348,1.84323,1.84323,4679820.0
2009-06-16 06:10:00,1.84324,1.84328,1.84319,1.84324,8877896.0
2009-06-16 06:11:00,1.84316,1.84332,1.84303,1.84332,5787591.0
2009-06-16 06:12:00,1.84326,1.84326,1.84272,1.84272,1097971.0
2009-06-16 06:13:00,1.84264,1.84289,1.84262,1.84289,5253185.0
2009-06-16 06:14:00,1.84279,1.84279,1.84266,1.84267,3706423.0
2009-06-16 06:15:00,1.84268,1.84327,1.84268,1.84327,5239996.0
2009-06-16 06:16:00,1.84317,1.8432,1.84293,1.84293,6319284.0
2009-06-16 06:17:00,1.84287,1.84308,1.84286,1.84305,36952366.0
2009-06-16 06:18:00,1.84309,1.84325,1.84297,1.84321,3815850.0
2009-06-16 06:19:00,1.84306,1.84331,1.84283,1.84295,11217419.0
2009-06-16 06:20:00,1.84346,1.84367,1.84346,1.84364,7769152.0
2009-06-16 06:21:00,1.84367,1.84367,1.84341,1.84341,4829613.0
2009-06-16 06:22:00,1.84329,1.84329,1.84271,1.84301,4065162.0
2009-06-16 06:23:00,1.84292,1.84292,1.84271,1.84279,13377042.0
2009-06-16 06:24:00,1.84276,1.84283,1.84247,1.84247,4323865.0
2009-06-16 06:25:00,1.84235,1.84235,1.84186,1.84218,14165739.0
2009-06-16 06:26:00,1.84223,1.8426,1.84217,1.84252,3674977.0
2009-06-16 06:27:00,1.84268,1.84279,1.84259,1.84279,14964792.0
2009-06-16 06:28:00,1.84275,1.84275,1.84253,1.84253,13222557.0
2009-06-16 06:29:00,1.84248,1.84252,1.84228,1.84252,8074281.0
2009-06-16 06:30:00,1.84255,1.84255,1.84206,1.8422,6727575.0
2009-06-16 06:31:00,1.84217,1.84217,1.84173,1.84173,7134887.0
2009-06-16 06:32:00,1.84162,1.84162,1.84133,1.84138,6355562.0
2009-06-16 06:33:00,1.84145,1.84166,1.84145,1.84157,54057909.0
2009-06-16 06:34:00,1.84154,1.84218,1.84154,1.84218,10148575.0
2009-06-16 06:35:00,1.84219,1.84261,1.84219,1.84259,3967191.0
2009-06-16 06:36:00,1.84268,1.84326,1.84268,1.84326,7171561.0
2009-06-16 06:37:00,1.84336,1.8434,1.84321,1.84321,18517396.0
2009-06-16 06:38:00,1.84316,1.8432,1.84315,1.84316,4855682.0
2009-06-16 06:39:00,1.84312,1.8432,1.84293,1.84296,8979594.0
2009-06-16 06:40:00,1.84282,1.84282,1.84227,1.84227,8899442.0
2009-06-16 06:41:00,1.84242,1.84276,1.84242,1.84276,4817431.0
2009-06-16 06:42:00,1.84286,1.84301,1.84286,1.84292,6334055.0
2009-06-16 06:43:00,1.84292,1.84292,1.84273,1.84283,7628002.0
2009-06-16 06:44:00,1.84298,1.84345,1.84298,1.84345,6199418.0
2009-06-16 06:45:00,1.84342,1.84344,1.84333,1.84344,24135470.0
2009-06-16 06:46:00,1.84357,1.84392,1.84357,1.84392,6092827.0
2009-06-16 06:47:00,1.84398,1.84398,1.84377,1.84389,7053985.0
2009-06-16 06:48:00,1.84379,1.84389,1.84361,1.84389,4899321.0
2009-06-16 06:49:00,1.84391,1.844,1.84391,1.844,3109686.0
2009-06-16 06:50:00,1.84398,1.84402,1.84387,1.84401,7750429.0
2009-06-16 06:51:00,1.84407,1.8443,1.84407,1.84423,10237059.0
2009-06-16 06:52:00,1.84422,1.84431,1.84405,1.84428,7713035.0
2009-06-16 06:53:00,1.84411,1.84411,1.84371,1.84371,134121376.0
2009-06-16 06:54:00,1.84371,1.84371,1.84338,1.84338,9238680.0
2009-06-16 06:55:00,1.84329,1.84329,1.84313,1.84313,4322900.0
2009-06-16 06:56:00,1.84301,1.84301,1.84267,1.84267,6295890.0
2009-06-16 06:57:00,1.84272,1.84299,1.84272,1.84299,14918882.0
2009-06-16 06:58:00,1.843,1.8432,1.843,1.8432,3518982.0
2009-06-16 06:59:00,1.84332,1.84358,1.84332,1.84358,7129675.0
2009-06-16 07:00:00,1.84343,1.84343,1.84303,1.84303,8107102.0
2009-06-16 07:01:00,1.84312,1.84335,1.84311,1.84335,5962586.0
2009-06-16 07:02:00,1.84354,1.84367,1.84354,1.84363,12387657.0
2009-06-16 07:03:00,1.84363,1.84402,1.84363,1.84402,4831957.0
2009-06-16 07:04:00,1.844,1.84405,1.84394,1.84402,9452380.0
2009-06-16 07:05:00,1.84402,1.84408,1.84399,1.84399,12662123.0
2009-06-16 07:06:00,1.84377,1.8439,1.84233,1.84382,4847553.0
2009-06-16 07:07:00,1.84392,1.84413,1.84392,1.844,3537198.0
2009-06-16 07:08:00,1.84384,1.84389,1.84377,1.84381,13864686.0
2009-06-16 07:09:00,1.84372,1.84391,1.84372,1.84391,4876219.0
2009-06-16 07:10:00,1.84392,1.84392,1.84382,1.84384,9584015.0
2009-06-16 07:11:00,1.84383,1.84384,1.84372,1.84372,6255442.0
2009-06-16 07:12:00,1.84367,1.84374,1.84349,1.84349,18519680.0
2009-06-16 07:13:00,1.84353,1.84359,1.8435,1.84355,53198964.0
2009-06-16 07:14:00,1.84356,1.84356,1.84301,1.84301,3905901.0
2009-06-16 07:15:00,1.84303,1.84333,1.84301,1.84333,5706857.0
2009-06-16 07:16:00,1.84338,1.84359,1.84338,1.84359,12253320.0
2009-06-16 07:17:00,1.84358,1.84405,1.84358,1.84405,89409959.0
2009-06-16 07:18:00,1.84402,1.84403,1.84388,1.84394,7672532.0
2009-06-16 07:19:00,1.84411,1.84424,1.84408,1.84418,5408880.0
2009-06-16 07:20:00,1.84414,1.84469,1.84414,1.84469,29034460.0
2009-06-16 07:21:00,1.84486,1.8449,1.8446,1.8446,89119368.0
2009-06-16 07:22:00,1.84453,1.84453,1.84426,1.84433,6151939.0
2009-06-16 07:23:00,1.84428,1.84428,1.84406,1.84406,3020877.0
2009-06-16 07:24:00,1.844,1.84405,1.84381,1.84381,9081844.0
2009-06-16 07:25:00,1.84363,1.84372,1.84352,1.84352,7262267.0
2009-06-16 07:26:00,1.84347,1.84348,1.84328,1.84345,10585499.0
2009-06-16 07:27:00,1.84338,1.84372,1.84338,1.84372,1340214.0
2009-06-16 07:28:00,1.84373,1.84397,1.84371,1.84397,4967746.0
2009-06-16 07:29:00,1.84397,1.84423,1.84397,1.84423,4246380.0
2009-06-16 07:30:00,1.84426,1.84426,1.84384,1.84384,5904992.0
2009-06-16 07:31:00,1.84392,1.84414,1.84385,1.84414,8844379.0
2009-06-16 07:32:00,1.84421,1.84424,1.84393,1.84424,11768618.0
2009-06-16 07:33:00,1.84426,1.84426,1.84383,1.84419,34418040.0
2009-06-16 07:34:00,1.84435,1.84466,1.84435,1.84466,11318921.0
2009-06-16 07:35:00,1.84459,1.84459,1.84419,1.84419,17857980.0
2009-06-16 07:36:00,1.84439,1.84477,1.84439,1.84457,12837711.0
2009-06-16 07:37:00,1.84443,1.84443,1.84383,1.84397,12157495.0
2009-06-16 07:38:00,1.84386,1.84386,1.84301,1.8431,15568146.0
2009-06-16 07:39:00,1.84302,1.84302,1.84278,1.84297,4088747.0
2009-06-16 07:40:00,1.84323,1.84367,1.84323,1.84367,7066787.0
2009-06-16 07:41:00,1.84367,1.84367,1.84351,1.84354,7122779.0
2009-06-16 07:42:00,1.84379,1.84423,1.84379,1.84405,3044478.0
2009-06-16 07:43:00,1.84407,1.84409,1.84387,1.84389,5862540.0
2009-06-16 07:44:00,1.84394,1.84394,1.84343,1.84343,6238045.0
2009-06-16 07:45:00,1.84335,1.84376,1.84335,1.84366,1146344.0
2009-06-16 07:46:00,1.84345,1.84394,1.84344,1.84394,2620699.0
2009-06-16 07:47:00,1.84408,1.84428,1.84408,1.84417,9342346.0
2009-06-16 07:48:00,1.84424,1.84431,1.84405,1.84429,7501334.0
2009-06-16 07:49:00,1.84439,1.84488,1.84439,1.84464,27245033.0
2009-06-16 07:50:00,1.84452,1.84452,1.84417,1.8442,16525328.0
2009-06-16 07:51:00,1.84404,1.84412,1.8437,1.8437,79923550.0
2009-06-16 07:52:00,1.84365,1.84367,1.8434,1.8435,4905436.0
2009-06-16 07:53:00,1.8436,1.84412,1.8436,1.84392,6690182.0
2009-06-16 07:54:00,1.84388,1.84395,1.84374,1.84395,20961322.0
2009-06-16 07:55:00,1.8441,1.84457,1.8441,1.84457,9690932.0
2009-06-16 07:56:00,1.84459,1.84459,1.84421,1.84421,17959278.0
2009-06-16 07:57:00,1.8441,1.8442,1.84392,1.84392,7931087.0
2009-06-16 07:58:00,1.84387,1.84473,1.84384,1.84473,11668743.0
2009-06-16 07:59:00,1.84473,1.84499,1.84473,1.84492,10273812.0
2009-06-16 08:00:00,1.84495,1.84508,1.84485,1.84485,6826967.0
2009-06-16 08:01:00,1.84487,1.84487,1.84406,1.8441,18337500.0
2009-06-16 08:02:00,1.84417,1.84451,1.84415,1.84451,12433234.0
2009-06-16 08:03:00,1.84457,1.84473,1.84439,1.84439,3962807.0
2009-06-16 08:04:00,1.84428,1.84433,1.84417,1.84433,6055544.0
2009-06-16 08:05:00,1.84454,1.84506,1.84422,1.84506,5831517.0
2009-06-16 08:06:00,1.84473,1.84521,1.84473,1.84485,4868513.0
2009-06-16 08:07:00,1.84485,1.84494,1.84469,1.84486,11620959.0
2009-06-16 08:08:00,1.84486,1.84497,1.84486,1.84497,10231927.0
2009-06-16 08:09:00,1.84513,1.84542,1.84474,1.84542,3786839.0
2009-06-16 08:10:00,1.8454,1.84569,1.84537,1.84537,5602294.0
2009-06-16 08:11:00,1.84524,1.84524,1.84473,1.84473,1518091.0
2009-06-16 08:12:00,1.845,1.84519,1.84496,1.84517,14011026.0
2009-06-16 08:13:00,1.84528,1.84539,1.84511,1.84538,30736272.0
2009-06-16 08:14:00,1.8455,1.84572,1.8455,1.8457,5454348.0
2009-06-16 08:15:00,1.84563,1.84563,1.84537,1.84537,7033345.0
2009-06-16 08:16:00,1.84533,1.84537,1.84522,1.84525,25329102.0
2009-06-16 08:17:00,1.84524,1.84547,1.84506,1.84506,6063391.0
2009-06-16 08:18:00,1.84511,1.84571,1.84511,1.84571,37535984.0
2009-06-16 08:19:00,1.84573,1.84592,1.84573,1.84592,90506816.0
2009-06-16 08:20:00,1.84584,1.84584,1.84521,1.84563,5376833.0
2009-06-16 08:21:00,1.84568,1.84596,1.84568,1.84596,9956470.0
2009-06-16 08:22:00,1.84607,1.84641,1.84607,1.84641,10597830.0
2009-06-16 08:23:00,1.8463,1.8463,1.84554,1.84554,10744230.0
2009-06-16 08:24:00,1.84582,1.84582,1.84557,1.84557,4625453.0
2009-06-16 08:25:00,1.84551,1.84569,1.84551,1.84569,5257294.0
2009-06-16 08:26:00,1.84574,1.84599,1.84574,1.84584,4465470.0
2009-06-16 08:27:00,1.8459,1.84625,1.84583,1.84625,8845699.0
2009-06-16 08:28:00,1.8464,1.84651,1.84629,1.84631,4033337.0
2009-06-16 08:29:00,1.84644,1.84671,1.84643,1.84671,9059081.0
2009-06-16 08:30:00,1.84664,1.84686,1.84664,1.84686,8178075.0
2009-06-16 08:31:00,1.84693,1.84762,1.84693,1.84757,15362406.0
2009-06-16 08:32:00,1.84742,1.84742,1.84678,1.84686,4545410.0
2009-06-16 08:33:00,1.84699,1.84717,1.84699,1.84714,3396720.0
2009-06-16 08:34:00,1.84721,1.84731,1.84709,1.84709,10179327.0
2009-06-16 08:35:00,1.84704,1.84716,1.84699,1.84716,4166089.0
2009-06-16 08:36:00,1.84723,1.8473,1.84723,1.84728,8259809.0
2009-06-16 08:37:00,1.84736,1.84737,1.84727,1.84734,12907749.0
2009-06-16 08:38:00,1.84728,1.84736,1.84721,1.84721,1775608.0
2009-06-16 08:39:00,1.84719,1.84751,1.84719,1.84751,5986725.0
2009-06-16 08:40:00,1.84752,1.84764,1.84725,1.84761,7323464.0
2009-06-16 08:41:00,1.84759,1.84759,1.84733,1.84733,2224494.0
2009-06-16 08:42:00,1.84708,1.84736,1.84679,1.84719,3329739.0
2009-06-16 08:43:00,1.84728,1.84741,1.84706,1.84741,24599404.0
2009-06-16 08:44:00,1.84754,1.84761,1.84738,1.84738,5220520.0
2009-06-16 08:45:00,1.84753,1.84775,1.84744,1.84762,11210733.0
2009-06-16 08:46:00,1.84772,1.84773,1.84751,1.84751,6446008.0
2009-06-16 08:47:00,1.84758,1.84879,1.84758,1.84861,81378096.0
2009-06-16 08:48:00,1.84872,1.84905,1.8487,1.8487,2090273.0
2009-06-16 08:49:00,1.84874,1.8491,1.84872,1.84901,13645862.0
2009-06-16 08:50:00,1.84887,1.84889,1.84856,1.84857,3456200.0
2009-06-16 08:51:00,1.84862,1.84862,1.84833,1.84836,13089764.0
2009-06-16 08:52:00,1.84823,1.84829,1.8479,1.84804,8686013.0
2009-06-16 08:53:00,1.84798,1.84798,1.84778,1.84797,9992075.0
2009-06-16 08:54:00,1.84802,1.84805,1.8479,1.84805,8419093.0
2009-06-16 08:55:00,1.84811,1.84826,1.8479,1.8479,5218998.0
2009-06-16 08:56:00,1.84778,1.84778,1.84748,1.84748,27506537.0
2009-06-16 08:57:00,1.84733,1.84733,1.84685,1.84685,78476328.0
2009-06-16 08:58:00,1.84686,1.84692,1.84673,1.84673,5235496.0
2009-06-16 08:59:00,1.84677,1.8475,1.84677,1.8475,8920431.0
2009-06-16 09:00:00,1.84768,1.84773,1.84751,1.84751,17317640.0
2009-06-16 09:01:00,1.84747,1.84772,1.84741,1.84772,37268160.0
2009-06-16 09:02:00,1.84767,1.84801,1.84767,1.84801,5136022.0
2009-06-16 09:03:00,1.84802,1.84804,1.84789,1.84789,30374684.0
2009-06-16 09:04:00,1.84775,1.84775,1.84749,1.84751,6998407.0
2009-06-16 09:05:00,1.84763,1.84781,1.84759,1.84762,6671011.0
2009-06-16 09:06:00,1.84748,1.84753,1.84741,1.84748,4595766.0
2009-06-16 09:07:00,1.84759,1.84783,1.8474,1.84772,17904144.0
2009-06-16 09:08:00,1.84775,1.84783,1.8477,1.8477,7307043.0
2009-06-16 09:09:00,1.84747,1.84762,1.84725,1.84725,6295720.0
2009-06-16 09:10:00,1.84729,1.84738,1.84703,1.84738,4746880.0
2009-06-16 09:11:00,1.84749,1.84761,1.84746,1.84759,1671544.0
2009-06-16 09:12:00,1.84755,1.84755,1.84716,1.84716,3467615.0
2009-06-16 09:13:00,1.84719,1.84723,1.84708,1.84719,6167159.0
2009-06-16 09:14:00,1.84722,1.84722,1.84671,1.84671,3741641.0
2009-06-16 09:15:00,1.84667,1.84667,1.84601,1.8464,146386773.0
2009-06-16 09:16:00,1.84621,1.84629,1.84611,1.84611,6286684.0
2009-06-16 09:17:00,1.84614,1.84624,1.84599,1.84624,2727755.0
2009-06-16 09:18:00,1.84636,1.84646,1.8463,1.84641,7488663.0
2009-06-16 09:19:00,1.84645,1.84676,1.84645,1.84676,5902288.0
2009-06-16 09:20:00,1.84685,1.84705,1.84684,1.84705,5176915.0
2009-06-16 09:21:00,1.84711,1.84735,1.84704,1.84735,1475772.0
2009-06-16 09:22:00,1.8473,1.84765,1.8473,1.84763,9725076.0
2009-06-16 09:23:00,1.84759,1.84797,1.84759,1.84797,6832318.0
2009-06-16 09:24:00,1.84803,1.84819,1.84803,1.84809,10126542.0
2009-06-16 09:25:00,1.84795,1.84795,1.84755,1.84757,5632917.0
2009-06-16 09:26:00,1.84737,1.84737,1.84698,1.847,5725685.0
2009-06-16 09:27:00,1.847,1.84711,1.84685,1.84685,63769840.0
2009-06-16 09:28:00,1.84693,1.84714,1.84692,1.84714,3799534.0
2009-06-16 09:29:00,1.84719,1.84804,1.84719,1.84804,150042144.0
2009-06-16 09:30:00,1.84783,1.84784,1.8476,1.8476,5641631.0
2009-06-16 09:31:00,1.84765,1.8478,1.84765,1.84772,8847649.0
2009-06-16 09:32:00,1.84766,1.84783,1.84748,1.84748,10955676.0
2009-06-16 09:33:00,1.84725,1.84727,1.84688,1.84688,53442939.0
2009-06-16 09:34:00,1.8467,1.8468,1.84669,1.84677,3646693.0
2009-06-16 09:35:00,1.84671,1.84678,1.84653,1.84654,14582778.0
2009-06-16 09:36:00,1.84651,1.84675,1.84651,1.84661,5243708.0
2009-06-16 09:37:00,1.84658,1.8466,1.84633,1.84645,3612937.0
2009-06-16 09:38:00,1.84639,1.84639,1.84607,1.84623,2358394.0
2009-06-16 09:39:00,1.84641,1.84669,1.84633,1.84669,4002312.0
2009-06-16 09:40:00,1.84678,1.84716,1.84678,1.847,6132845.0
2009-06-16 09:41:00,1.84695,1.84697,1.84661,1.84666,14036995.0
2009-06-16 09:42:00,1.84652,1.84652,1.84635,1.84644,2707804.0
2009-06-16 09:43:00,1.84648,1.84675,1.84648,1.84675,20796839.0
2009-06-16 09:44:00,1.84677,1.84677,1.84608,1.84608,4337113.0
2009-06-16 09:45:00,1.84602,1.84602,1.84453,1.84453,190738568.0
2009-06-16 09:46:00,1.84442,1.84442,1.84418,1.84421,3085050.0
2009-06-16 09:47:00,1.84426,1.84426,1.84372,1.84381,8932130.0
2009-06-16 09:48:00,1.84387,1.84391,1.84352,1.84352,6163597.0
2009-06-16 09:49:00,1.84363,1.84403,1.84363,1.84394,8197307.0
2009-06-16 09:50:00,1.84402,1.84419,1.844,1.84419,19776811.0
2009-06-16 09:51:00,1.84424,1.8443,1.84415,1.84427,8189681.0
2009-06-16 09:52:00,1.84425,1.8448,1.84419,1.8448,6721342.0
2009-06-16 09:53:00,1.8448,1.84517,1.8448,1.84483,54497250.0
2009-06-16 09:54:00,1.84482,1.84503,1.84478,1.84502,5798003.0
2009-06-16 09:55:00,1.84508,1.84528,1.84508,1.8452,33946500.0
2009-06-16 09:56:00,1.84521,1.84537,1.84521,1.84531,12552365.0
2009-06-16 09:57:00,1.84543,1.84555,1.84543,1.84546,4318719.0
2009-06-16 09:58:00,1.84549,1.84549,1.84526,1.84526,4683036.0
2009-06-16 09:59:00,1.84532,1.84545,1.8453,1.84545,2236240.0
2009-06-16 10:00:00,1.84555,1.84586,1.84555,1.84578,4788957.0
2009-06-16 10:01:00,1.84596,1.84602,1.8459,1.84599,61194276.0
2009-06-16 10:02:00,1.84599,1.84616,1.84599,1.84611,9060611.0
2009-06-16 10:03:00,1.84615,1.84628,1.84602,1.84625,8973871.0
2009-06-16 10:04:00,1.84621,1.84632,1.84617,1.84617,6980536.0
2009-06-16 10:05:00,1.84607,1.84609,1.84589,1.84593,2354587.0
2009-06-16 10:06:00,1.84595,1.84621,1.84595,1.84621,35754088.0
2009-06-16 10:07:00,1.84607,1.84607,1.84557,1.84557,3764061.0
2009-06-16 10:08:00,1.84598,1.84611,1.84598,1.84611,3561394.0
2009-06-16 10:09:00,1.84616,1.84627,1.84616,1.84618,3676393.0
2009-06-16 10:10:00,1.84618,1.84628,1.84605,1.84605,5428424.0
2009-06-16 10:11:00,1.84629,1.84643,1.84629,1.84632,84653000.0
2009-06-16 10:12:00,1.84625,1.84642,1.84625,1.84642,4670121.0
2009-06-16 10:13:00,1.84638,1.84658,1.84637,1.84658,14587599.0
2009-06-16 10:14:00,1.8466,1.84661,1.84625,1.84625,3340637.0
2009-06-16 10:15:00,1.84608,1.84614,1.84594,1.84594,12961387.0
2009-06-16 10:16:00,1.84574,1.84574,1.84553,1.84566,9442842.0
2009-06-16 10:17:00,1.84566,1.84569,1.84558,1.84559,93249182.0
2009-06-16 10:18:00,1.84563,1.8458,1.84563,1.84568,2955041.0
2009-06-16 10:19:00,1.84571,1.8458,1.84564,1.84567,4577522.0
2009-06-16 10:20:00,1.8457,1.8459,1.8457,1.84589,80596286.0
2009-06-16 10:21:00,1.84598,1.84612,1.84598,1.84599,5198159.0
2009-06-16 10:22:00,1.84606,1.84662,1.84606,1.84662,11510332.0
2009-06-16 10:23:00,1.84679,1.84694,1.84679,1.84691,3587559.0
2009-06-16 10:24:00,1.84697,1.84721,1.8469,1.84721,8320607.0
2009-06-16 10:25:00,1.84718,1.84747,1.84718,1.84747,5856960.0
2009-06-16 10:26:00,1.84754,1.84769,1.84736,1.84769,4102768.0
2009-06-16 10:27:00,1.84785,1.84787,1.84751,1.84751,19747726.0
2009-06-16 10:28:00,1.84745,1.84751,1.84735,1.84751,4033353.0
2009-06-16 10:29:00,1.84746,1.8477,1.84746,1.84763,3345789.0
2009-06-16 10:30:00,1.84766,1.84824,1.84765,1.84824,9109016.0
2009-06-16 10:31:00,1.84828,1.85063,1.84828,1.85063,112072960.0
2009-06-16 10:32:00,1.85071,1.85087,1.85071,1.85087,6604338.0
2009-06-16 10:33:00,1.85095,1.85111,1.85095,1.85111,11287905.0
2009-06-16 10:34:00,1.85114,1.85128,1.85114,1.85128,7613325.0
2009-06-16 10:35:00,1.85132,1.85158,1.85128,1.85158,4408339.0
2009-06-16 10:36:00,1.85159,1.85177,1.85159,1.85175,9428702.0
2009-06-16 10:37:00,1.85183,1.85207,1.85129,1.85173,2912649.0
2009-06-16 10:38:00,1.85165,1.85165,1.85115,1.85115,9483267.0
2009-06-16 10:39:00,1.85106,1.85148,1.85106,1.85148,2996516.0
2009-06-16 10:40:00,1.85151,1.85205,1.85151,1.85204,7318067.0
2009-06-16 10:41:00,1.85207,1.85231,1.85207,1.85217,3103416.0
2009-06-16 10:42:00,1.85223,1.85243,1.85223,1.85234,1729020.0
2009-06-16 10:43:00,1.85237,1.85237,1.85175,1.85209,59243634.0
2009-06-16 10:44:00,1.85202,1.85218,1.85201,1.85201,13447220.0
2009-06-16 10:45:00,1.85208,1.85216,1.85199,1.85201,3515658.0
2009-06-16 10:46:00,1.85194,1.85194,1.85163,1.85163,5057300.0
2009-06-16 10:47:00,1.85152,1.85164,1.85152,1.85153,6703133.0
2009-06-16 10:48:00,1.85155,1.85155,1.85138,1.85138,5468850.0
2009-06-16 10:49:00,1.85114,1.85134,1.85114,1.85134,2682413.0
2009-06-16 10:50:00,1.85119,1.85119,1.85042,1.85042,25631142.0
2009-06-16 10:51:00,1.85032,1.85048,1.85025,1.85048,8470998.0
2009-06-16 10:52:00,1.85064,1.85107,1.85064,1.85107,11843252.0
2009-06-16 10:53:00,1.85119,1.85147,1.85119,1.85119,14264640.0
2009-06-16 10:54:00,1.85106,1.85106,1.85082,1.85082,2956833.0
2009-06-16 10:55:00,1.85076,1.85106,1.85076,1.85106,9612367.0
2009-06-16 10:56:00,1.85102,1.85129,1.85102,1.85129,6682852.0
2009-06-16 10:57:00,1.85128,1.85191,1.85128,1.85191,1664446.0
2009-06-16 10:58:00,1.85193,1.85193,1.85154,1.85164,9921144.0
2009-06-16 10:59:00,1.85179,1.85219,1.85179,1.85219,4959241.0
2009-06-16 11:00:00,1.85219,1.85219,1.85161,1.85178,6695220.0
2009-06-16 11:01:00,1.85175,1.85177,1.8515,1.85155,4600829.0
2009-06-16 11:02:00,1.85156,1.85156,1.85137,1.85139,8428590.0
2009-06-16 11:03:00,1.85131,1.85131,1.85074,1.85074,31498656.0
2009-06-16 11:04:00,1.85066,1.85067,1.85046,1.85046,7673513.0
2009-06-16 11:05:00,1.85042,1.85043,1.85019,1.85026,1449373.0
2009-06-16 11:06:00,1.85023,1.85023,1.84999,1.85001,9033294.0
2009-06-16 11:07:00,1.84998,1.84998,1.84969,1.84971,6445013.0
2009-06-16 11:08:00,1.84965,1.84965,1.8495,1.8495,2017458.0
2009-06-16 11:09:00,1.84942,1.84942,1.84923,1.84924,5200426.0
2009-06-16 11:10:00,1.84921,1.84921,1.84902,1.84902,14172778.0
2009-06-16 11:11:00,1.84897,1.84897,1.84875,1.84875,3924515.0
2009-06-16 11:12:00,1.84875,1.84875,1.84835,1.8484,10537311.0
2009-06-16 11:13:00,1.84842,1.84842,1.84807,1.84807,6774764.0
2009-06-16 11:14:00,1.84805,1.84805,1.84785,1.84785,14010885.0
2009-06-16 11:15:00,1.84785,1.84785,1.84706,1.84737,7215851.0
2009-06-16 11:16:00,1.8475,1.84759,1.8475,1.84759,1552285.0
2009-06-16 11:17:00,1.84727,1.84765,1.84722,1.84722,52558145.0
2009-06-16 11:18:00,1.84728,1.84729,1.84691,1.84719,16773810.0
2009-06-16 11:19:00,1.84705,1.84705,1.84684,1.84685,5743803.0
2009-06-16 11:20:00,1.8468,1.8468,1.84569,1.84577,30940536.0
2009-06-16 11:21:00,1.8458,1.84582,1.84561,1.84561,10867125.0
2009-06-16 11:22:00,1.84551,1.8458,1.84551,1.84577,6802092.0
2009-06-16 11:23:00,1.84587,1.846,1.84587,1.84589,6158873.0
2009-06-16 11:24:00,1.84584,1.84623,1.84584,1.84623,2417836.0
2009-06-16 11:25:00,1.84642,1.84667,1.84635,1.84635,18731328.0
2009-06-16 11:26:00,1.8463,1.8463,1.84596,1.84596,7053623.0
2009-06-16 11:27:00,1.84602,1.84635,1.84596,1.84628,113468524.0
2009-06-16 11:28:00,1.84626,1.84657,1.8462,1.84657,7936774.0
2009-06-16 11:29:00,1.84654,1.84659,1.84645,1.84645,7520757.0
2009-06-16 11:30:00,1.84653,1.84711,1.84653,1.84711,5764805.0
2009-06-16 11:31:00,1.84728,1.84783,1.84728,1.84783,17677240.0
2009-06-16 11:32:00,1.84799,1.84809,1.84791,1.84809,3643537.0
2009-06-16 11:33:00,1.84807,1.84849,1.84807,1.84844,9892752.0
2009-06-16 11:34:00,1.84852,1.84872,1.84844,1.84844,11076540.0
2009-06-16 11:35:00,1.84832,1.8484,1.84799,1.84819,5172906.0
2009-06-16 11:36:00,1.84811,1.84854,1.84811,1.84854,8375622.0
2009-06-16 11:37:00,1.84876,1.84905,1.84876,1.84905,7046909.0
2009-06-16 11:38:00,1.84871,1.84913,1.84871,1.84881,14680766.0
2009-06-16 11:39:00,1.84884,1.84884,1.84859,1.84859,16734174.0
2009-06-16 11:40:00,1.84846,1.84858,1.84842,1.8485,31637891.0
2009-06-16 11:41:00,1.84851,1.84852,1.84817,1.84817,35412922.0
2009-06-16 11:42:00,1.84809,1.84809,1.84766,1.84777,3930918.0
2009-06-16 11:43:00,1.84762,1.84762,1.84724,1.84724,17931531.0
2009-06-16 11:44:00,1.84721,1.84757,1.84721,1.84756,9306120.0
2009-06-16 11:45:00,1.84757,1.8478,1.84757,1.84768,12889947.0
2009-06-16 11:46:00,1.84784,1.84797,1.84784,1.84795,9424050.0
2009-06-16 11:47:00,1.84798,1.84814,1.84795,1.84796,3895260.0
2009-06-16 11:48:00,1.8478,1.84815,1.8478,1.84815,9462353.0
2009-06-16 11:49:00,1.84839,1.84876,1.84839,1.84848,11966820.0
2009-06-16 11:50:00,1.84833,1.84833,1.84818,1.84822,2794005.0
2009-06-16 11:51:00,1.8483,1.84851,1.8483,1.84851,3755854.0
2009-06-16 11:52:00,1.84844,1.84844,1.84828,1.84828,8189785.0
2009-06-16 11:53:00,1.84827,1.84827,1.84804,1.84804,5268216.0
2009-06-16 11:54:00,1.84803,1.84803,1.84777,1.84779,1872785.0
2009-06-16 11:55:00,1.84772,1.84772,1.84716,1.84716,2914995.0
2009-06-16 11:56:00,1.84709,1.8475,1.84709,1.8475,15425616.0
2009-06-16 11:57:00,1.8476,1.84826,1.8476,1.84826,20161938.0
2009-06-16 11:58:00,1.84822,1.84845,1.84822,1.84845,6755134.0
2009-06-16 11:59:00,1.84852,1.84852,1.84817,1.84817,8393338.0
2009-06-16 12:00:00,1.84831,1.84831,1.8473,1.84786,37482022.0
2009-06-16 12:01:00,1.84797,1.84855,1.84797,1.84855,6626962.0
2009-06-16 12:02:00,1.84863,1.84868,1.84825,1.84868,20688018.0
2009-06-16 12:03:00,1.84873,1.84886,1.84862,1.84862,12853708.0
2009-06-16 12:04:00,1.84883,1.84913,1.84876,1.84876,26648075.0
2009-06-16 12:05:00,1.84865,1.84914,1.84865,1.84914,3560321.0
2009-06-16 12:06:00,1.84898,1.8492,1.84773,1.84898,3790134.0
2009-06-16 12:07:00,1.8489,1.8489,1.84871,1.84876,11460737.0
2009-06-16 12:08:00,1.8487,1.84878,1.84867,1.84878,8127310.0
2009-06-16 12:09:00,1.84882,1.8491,1.84882,1.8491,5150716.0
2009-06-16 12:10:00,1.84908,1.84908,1.84838,1.84883,3925622.0
2009-06-16 12:11:00,1.84888,1.84888,1.84863,1.84863,7219213.0
2009-06-16 12:12:00,1.84863,1.8488,1.84852,1.8488,7958237.0
2009-06-16 12:13:00,1.84885,1.84891,1.84874,1.84886,26741456.0
2009-06-16 12:14:00,1.84871,1.84871,1.84858,1.84864,6124515.0
2009-06-16 12:15:00,1.8486,1.8486,1.84834,1.84842,5843153.0
2009-06-16 12:16:00,1.84829,1.84829,1.84787,1.84787,1958940.0
2009-06-16 12:17:00,1.8477,1.8477,1.84734,1.8476,9318406.0
2009-06-16 12:18:00,1.84778,1.84796,1.84771,1.84771,15525736.0
2009-06-16 12:19:00,1.84807,1.84825,1.84805,1.84814,8806110.0
2009-06-16 12:20:00,1.84831,1.8486,1.84831,1.84839,13105680.0
2009-06-16 12:21:00,1.84841,1.84841,1.84817,1.84839,11376084.0
2009-06-16 12:22:00,1.84847,1.84895,1.84847,1.84895,5085459.0
2009-06-16 12:23:00,1.84892,1.84892,1.8485,1.8485,11938382.0
2009-06-16 12:24:00,1.84867,1.84882,1.84849,1.84882,12308547.0
2009-06-16 12:25:00,1.84887,1.8491,1.84823,1.8491,15250122.0
2009-06-16 12:26:00,1.84915,1.84936,1.84915,1.84936,5452167.0
2009-06-16 12:27:00,1.84938,1.84968,1.84938,1.8496,7754402.0
2009-06-16 12:28:00,1.84971,1.85008,1.8497,1.85005,3571290.0
2009-06-16 12:29:00,1.84991,1.84991,1.84968,1.84969,8854750.0
2009-06-16 12:30:00,1.84964,1.84964,1.84949,1.8495,1656045.0
2009-06-16 12:31:00,1.84937,1.84965,1.84937,1.84963,2144980.0
2009-06-16 12:32:00,1.84949,1.84953,1.8494,1.8494,9484636.0
2009-06-16 12:33:00,1.84939,1.84951,1.84934,1.84944,29742624.0
2009-06-16 12:34:00,1.84949,1.84957,1.8493,1.84957,3147357.0
2009-06-16 12:35:00,1.84941,1.84941,1.84904,1.84904,9045809.0
2009-06-16 12:36:00,1.84864,1.84938,1.84864,1.84922,5461481.0
2009-06-16 12:37:00,1.84925,1.84939,1.84914,1.84939,8925120.0
2009-06-16 12:38:00,1.8494,1.8494,1.84914,1.84914,9897060.0
2009-06-16 12:39:00,1.84913,1.84913,1.84815,1.84815,23382090.0
2009-06-16 12:40:00,1.84801,1.84817,1.84784,1.84817,5194468.0
2009-06-16 12:41:00,1.84824,1.84839,1.84796,1.84796,5100256.0
2009-06-16 12:42:00,1.84781,1.84805,1.84778,1.84794,4536268.0
2009-06-16 12:43:00,1.84785,1.84785,1.84758,1.84758,6057157.0
2009-06-16 12:44:00,1.8474,1.84766,1.8472,1.84765,6180049.0
2009-06-16 12:45:00,1.84767,1.84779,1.84763,1.84775,3667104.0
2009-06-16 12:46:00,1.84787,1.84809,1.84787,1.84802,18113398.0
2009-06-16 12:47:00,1.84798,1.84798,1.84751,1.84751,28662754.0
2009-06-16 12:48:00,1.84754,1.84771,1.84754,1.84768,24283350.0
2009-06-16 12:49:00,1.84781,1.84823,1.84781,1.84823,13192362.0
2009-06-16 12:50:00,1.84824,1.84841,1.84824,1.84841,5050444.0
2009-06-16 12:51:00,1.84844,1.84866,1.84827,1.84866,33047528.0
2009-06-16 12:52:00,1.84875,1.84893,1.84875,1.84893,3176594.0
2009-06-16 12:53:00,1.84885,1.84922,1.84885,1.84922,8423046.0
2009-06-16 12:54:00,1.84927,1.84934,1.84908,1.84913,5194639.0
2009-06-16 12:55:00,1.84891,1.84899,1.84859,1.84859,8040014.0
2009-06-16 12:56:00,1.84855,1.84855,1.84829,1.84838,5886497.0
2009-06-16 12:57:00,1.84837,1.84837,1.84809,1.8482,3519956.0
2009-06-16 12:58:00,1.84844,1.84857,1.84844,1.84849,4720085.0
2009-06-16 12:59:00,1.84833,1.84833,1.8479,1.8479,4879818.0
2009-06-16 13:00:00,1.84786,1.84786,1.84762,1.84762,7813172.0
2009-06-16 13:01:00,1.8476,1.8476,1.84711,1.84725,39216767.0
2009-06-16 13:02:00,1.84732,1.84744,1.84719,1.84737,5544301.0
2009-06-16 13:03:00,1.84734,1.84745,1.84724,1.84724,10100784.0
2009-06-16 13:04:00,1.84719,1.84733,1.84714,1.84733,3901879.0
2009-06-16 13:05:00,1.84732,1.84745,1.84732,1.8474,9946118.0
2009-06-16 13:06:00,1.84743,1.84766,1.84739,1.84755,5443336.0
2009-06-16 13:07:00,1.84742,1.84742,1.84705,1.84705,3722344.0
2009-06-16 13:08:00,1.84693,1.84704,1.84689,1.84696,9217621.0
2009-06-16 13:09:00,1.84693,1.84707,1.84676,1.84682,27489720.0
2009-06-16 13:10:00,1.84686,1.84686,1.84667,1.84671,7019996.0
2009-06-16 13:11:00,1.84674,1.84681,1.84674,1.84676,19668869.0
2009-06-16 13:12:00,1.84689,1.84731,1.84689,1.84705,4291926.0
2009-06-16 13:13:00,1.84725,1.84737,1.84718,1.84737,7749809.0
2009-06-16 13:14:00,1.84746,1.84765,1.84746,1.84763,9070538.0
2009-06-16 13:15:00,1.84755,1.84768,1.84755,1.84761,4248420.0
2009-06-16 13:16:00,1.84767,1.8478,1.84761,1.84776,2298116.0
2009-06-16 13:17:00,1.84774,1.84793,1.84774,1.84793,4133599.0
2009-06-16 13:18:00,1.84813,1.84852,1.84813,1.84852,2062432.0
2009-06-16 13:19:00,1.84866,1.849,1.84866,1.849,9150023.0
2009-06-16 13:20:00,1.84907,1.84917,1.84904,1.84904,7133469.0
2009-06-16 13:21:00,1.84911,1.84949,1.84911,1.84949,19530720.0
2009-06-16 13:22:00,1.84948,1.84955,1.84942,1.84948,40150044.0
2009-06-16 13:23:00,1.84929,1.84945,1.84926,1.84932,8649554.0
2009-06-16 13:24:00,1.8491,1.84924,1.84884,1.84909,8005273.0
2009-06-16 13:25:00,1.84891,1.84891,1.84844,1.84844,7277479.0
2009-06-16 13:26:00,1.8486,1.84871,1.84835,1.84842,11369811.0
2009-06-16 13:27:00,1.8483,1.84863,1.84818,1.84863,20884380.0
2009-06-16 13:28:00,1.8488,1.84923,1.8488,1.84922,8231233.0
2009-06-16 13:29:00,1.84942,1.84983,1.84942,1.84983,11621870.0
2009-06-16 13:30:00,1.84989,1.85016,1.84987,1.85016,7961355.0
2009-06-16 13:31:00,1.85017,1.85017,1.8485,1.8485,14525491.0
2009-06-16 13:32:00,1.84993,1.85004,1.84978,1.84991,1804935.0
2009-06-16 13:33:00,1.84984,1.84984,1.84967,1.84967,12703740.0
2009-06-16 13:34:00,1.84971,1.84971,1.84935,1.84955,3670721.0
2009-06-16 13:35:00,1.84966,1.84997,1.84966,1.84997,2719354.0
2009-06-16 13:36:00,1.84995,1.85015,1.84867,1.85015,6901911.0
2009-06-16 13:37:00,1.85013,1.85034,1.84988,1.84988,23755915.0
2009-06-16 13:38:00,1.84986,1.8499,1.84971,1.8499,10683504.0
2009-06-16 13:39:00,1.84984,1.84993,1.84973,1.84985,2998765.0
2009-06-16 13:40:00,1.84984,1.84989,1.84983,1.84985,8428524.0
2009-06-16 13:41:00,1.84983,1.84988,1.84979,1.84979,1662797.0
2009-06-16 13:42:00,1.84969,1.8497,1.84955,1.84965,5115243.0
2009-06-16 13:43:00,1.84981,1.85013,1.84981,1.8501,6437845.0
2009-06-16 13:44:00,1.85006,1.85006,1.84961,1.84961,25068465.0
2009-06-16 13:45:00,1.84946,1.8495,1.84933,1.84933,3900990.0
2009-06-16 13:46:00,1.84926,1.8493,1.84908,1.84913,15785596.0
2009-06-16 13:47:00,1.84896,1.84912,1.84896,1.84901,43247412.0
2009-06-16 13:48:00,1.84898,1.8491,1.84888,1.8491,5402916.0
2009-06-16 13:49:00,1.84916,1.84951,1.84916,1.84951,21200444.0
2009-06-16 13:50:00,1.84948,1.84948,1.84907,1.84907,4991908.0
2009-06-16 13:51:00,1.849,1.84906,1.84888,1.84892,3612028.0
2009-06-16 13:52:00,1.84902,1.8491,1.84896,1.84905,7934783.0
2009-06-16 13:53:00,1.84923,1.84951,1.84923,1.84951,9147960.0
2009-06-16 13:54:00,1.84954,1.85023,1.84954,1.85023,2110445.0
2009-06-16 13:55:00,1.85014,1.85084,1.85014,1.85084,4475526.0
2009-06-16 13:56:00,1.85103,1.85164,1.85103,1.85164,11232867.0
2009-06-16 13:57:00,1.85162,1.85251,1.85162,1.85251,12558408.0
2009-06-16 13:58:00,1.85262,1.85262,1.85203,1.85203,9883892.0
2009-06-16 13:59:00,1.85208,1.85208,1.85124,1.85124,9348960.0
2009-06-16 14:00:00,1.85093,1.85114,1.85088,1.85111,3324968.0
2009-06-16 14:01:00,1.85095,1.85106,1.85074,1.85074,3497362.0
2009-06-16 14:02:00,1.85073,1.85075,1.85033,1.85073,45528835.0
2009-06-16 14:03:00,1.85064,1.85064,1.85033,1.85046,71541960.0
2009-06-16 14:04:00,1.85053,1.85057,1.85047,1.85053,4296266.0
2009-06-16 14:05:00,1.85045,1.85045,1.85023,1.85023,45421072.0
2009-06-16 14:06:00,1.85026,1.8504,1.85016,1.85016,3022450.0
2009-06-16 14:07:00,1.85016,1.85022,1.84998,1.8501,20376442.0
2009-06-16 14:08:00,1.85017,1.85036,1.85017,1.85021,12291106.0
2009-06-16 14:09:00,1.85026,1.85097,1.85025,1.85097,4722973.0
2009-06-16 14:10:00,1.85099,1.85099,1.85078,1.85078,7114140.0
2009-06-16 14:11:00,1.85068,1.85068,1.85022,1.85049,9931478.0
2009-06-16 14:12:00,1.85044,1.85144,1.85044,1.85144,5722221.0
2009-06-16 14:13:00,1.85154,1.85195,1.85154,1.85166,6806519.0
2009-06-16 14:14:00,1.85159,1.85159,1.85116,1.85116,17760349.0
2009-06-16 14:15:00,1.85113,1.85113,1.85095,1.85095,9942379.0
2009-06-16 14:16:00,1.85099,1.85099,1.85058,1.85058,8873119.0
2009-06-16 14:17:00,1.8507,1.8507,1.85045,1.85045,5594867.0
2009-06-16 14:18:00,1.85052,1.85052,1.85011,1.85022,12594010.0
2009-06-16 14:19:00,1.8503,1.85034,1.85017,1.85017,8561649.0
2009-06-16 14:20:00,1.8502,1.85091,1.8502,1.85091,1959606.0
2009-06-16 14:21:00,1.8509,1.85136,1.8509,1.85135,15943712.0
2009-06-16 14:22:00,1.85147,1.85151,1.85131,1.85131,4045253.0
2009-06-16 14:23:00,1.85122,1.8514,1.85108,1.8514,6284113.0
2009-06-16 14:24:00,1.85141,1.85156,1.85141,1.85141,6986660.0
2009-06-16 14:25:00,1.8514,1.8514,1.85121,1.85138,12977867.0
2009-06-16 14:26:00,1.85157,1.85195,1.85157,1.85195,3614758.0
2009-06-16 14:27:00,1.85191,1.85195,1.85173,1.85173,14665656.0
2009-06-16 14:28:00,1.85171,1.85203,1.85171,1.85203,5019551.0
2009-06-16 14:29:00,1.85207,1.8523,1.85207,1.8523,3238670.0
2009-06-16 14:30:00,1.85233,1.85254,1.85174,1.85174,5329523.0
2009-06-16 14:31:00,1.8517,1.85175,1.85145,1.85152,9309279.0
2009-06-16 14:32:00,1.85173,1.85211,1.85168,1.85209,4735427.0
2009-06-16 14:33:00,1.85201,1.85201,1.85174,1.85174,9832672.0
2009-06-16 14:34:00,1.85146,1.85152,1.85101,1.85128,2287812.0
2009-06-16 14:35:00,1.85143,1.85213,1.85143,1.85206,119193159.0
2009-06-16 14:36:00,1.85205,1.85213,1.85205,1.85213,7590733.0
2009-06-16 14:37:00,1.85207,1.85243,1.85207,1.85229,4108171.0
2009-06-16 14:38:00,1.85231,1.85231,1.852,1.852,1737255.0
2009-06-16 14:39:00,1.85207,1.85207,1.85187,1.85187,6973022.0
2009-06-16 14:40:00,1.85185,1.85185,1.85167,1.85167,8361652.0
2009-06-16 14:41:00,1.85164,1.85164,1.85134,1.85134,5194017.0
2009-06-16 14:42:00,1.8514,1.8514,1.85111,1.85116,6264956.0
2009-06-16 14:43:00,1.85105,1.85105,1.8508,1.85083,4973051.0
2009-06-16 14:44:00,1.85083,1.85083,1.85023,1.85044,79828578.0
2009-06-16 14:45:00,1.85058,1.85126,1.85058,1.85092,17199342.0
2009-06-16 14:46:00,1.85091,1.85108,1.85077,1.85077,6366738.0
2009-06-16 14:47:00,1.85076,1.85102,1.85056,1.85102,6257989.0
2009-06-16 14:48:00,1.85121,1.85142,1.85121,1.85136,9208879.0
2009-06-16 14:49:00,1.85132,1.85146,1.85102,1.85102,10562679.0
2009-06-16 14:50:00,1.85084,1.85084,1.8506,1.8506,6688304.0
2009-06-16 14:51:00,1.85073,1.85106,1.85073,1.85106,70133388.0
2009-06-16 14:52:00,1.85109,1.85128,1.85067,1.8512,8342197.0
2009-06-16 14:53:00,1.85133,1.85165,1.85133,1.85165,15863106.0
2009-06-16 14:54:00,1.85171,1.85186,1.8517,1.85184,7218299.0
2009-06-16 14:55:00,1.85192,1.85213,1.85192,1.85213,6045085.0
2009-06-16 14:56:00,1.85201,1.85237,1.85201,1.85237,10638159.0
2009-06-16 14:57:00,1.85233,1.8527,1.85233,1.8527,9029845.0
2009-06-16 14:58:00,1.8527,1.8527,1.85247,1.8526,12668315.0
2009-06-16 14:59:00,1.85253,1.85263,1.85235,1.85263,34596896.0
2009-06-16 15:00:00,1.85269,1.85269,1.8524,1.8524,13482099.0
2009-06-16 15:01:00,1.85222,1.85227,1.85215,1.85222,37850378.0
2009-06-16 15:02:00,1.85222,1.85222,1.85194,1.85196,19580245.0
2009-06-16 15:03:00,1.852,1.85228,1.852,1.85225,4080580.0
2009-06-16 15:04:00,1.85243,1.85259,1.8523,1.8523,6844246.0
2009-06-16 15:05:00,1.85232,1.85232,1.8519,1.8519,6688750.0
2009-06-16 15:06:00,1.85179,1.85179,1.85162,1.85179,943342.0
2009-06-16 15:07:00,1.85163,1.85163,1.85144,1.85153,30517970.0
2009-06-16 15:08:00,1.85158,1.85201,1.85158,1.85201,8167531.0
2009-06-16 15:09:00,1.85221,1.8524,1.85203,1.85203,4362630.0
2009-06-16 15:10:00,1.85196,1.85197,1.85179,1.85197,43403555.0
2009-06-16 15:11:00,1.85216,1.85233,1.85212,1.85213,2463102.0
2009-06-16 15:12:00,1.85208,1.85226,1.85204,1.85222,4557292.0
2009-06-16 15:13:00,1.85204,1.85204,1.85178,1.85178,11055455.0
2009-06-16 15:14:00,1.85177,1.85189,1.85169,1.85188,5128203.0
2009-06-16 15:15:00,1.85207,1.85267,1.85207,1.85267,9209445.0
2009-06-16 15:16:00,1.85273,1.85353,1.85273,1.85353,4313549.0
2009-06-16 15:17:00,1.85345,1.85345,1.85314,1.85327,77035320.0
2009-06-16 15:18:00,1.85319,1.85319,1.85244,1.85244,6126760.0
2009-06-16 15:19:00,1.85244,1.85262,1.85236,1.85262,21498711.0
2009-06-16 15:20:00,1.85265,1.8529,1.85261,1.8529,19244565.0
2009-06-16 15:21:00,1.85298,1.8532,1.85298,1.8532,6643321.0
2009-06-16 15:22:00,1.85328,1.85379,1.85328,1.85379,2165954.0
2009-06-16 15:23:00,1.8533,1.85367,1.8533,1.85349,9200392.0
2009-06-16 15:24:00,1.85334,1.85334,1.85312,1.85312,6643954.0
2009-06-16 15:25:00,1.85301,1.85313,1.8529,1.85308,6820958.0
2009-06-16 15:26:00,1.85306,1.85318,1.85306,1.85312,21533863.0
2009-06-16 15:27:00,1.8532,1.8532,1.85283,1.85283,21407910.0
2009-06-16 15:28:00,1.85275,1.85275,1.85228,1.85228,66162000.0
2009-06-16 15:29:00,1.85224,1.8525,1.85206,1.85239,6388360.0
2009-06-16 15:30:00,1.85244,1.85251,1.85231,1.85251,7403256.0
2009-06-16 15:31:00,1.85262,1.85268,1.85238,1.85241,8739147.0
2009-06-16 15:32:00,1.85235,1.85259,1.8523,1.85259,7443970.0
2009-06-16 15:33:00,1.85254,1.85255,1.85233,1.85255,20187972.0
2009-06-16 15:34:00,1.85255,1.8526,1.85234,1.8525,9424301.0
2009-06-16 15:35:00,1.85266,1.85266,1.8522,1.85222,2441389.0
2009-06-16 15:36:00,1.85212,1.85213,1.85191,1.85198,6223876.0
2009-06-16 15:37:00,1.85195,1.85195,1.85165,1.85176,1349280.0
2009-06-16 15:38:00,1.85174,1.85179,1.85144,1.85179,15573686.0
2009-06-16 15:39:00,1.85182,1.85197,1.85172,1.85197,2000991.0
2009-06-16 15:40:00,1.85203,1.85273,1.85203,1.85254,115625094.0
2009-06-16 15:41:00,1.85245,1.85245,1.8521,1.85224,51900420.0
2009-06-16 15:42:00,1.85211,1.85211,1.85178,1.8521,2135040.0
2009-06-16 15:43:00,1.85203,1.85212,1.85179,1.85212,29534645.0
2009-06-16 15:44:00,1.85216,1.85216,1.85156,1.85156,6106183.0
2009-06-16 15:45:00,1.85151,1.85169,1.85137,1.85169,97646617.0
2009-06-16 15:46:00,1.85181,1.85196,1.85177,1.85196,9830959.0
2009-06-16 15:47:00,1.852,1.85203,1.85184,1.85184,5081328.0
2009-06-16 15:48:00,1.85181,1.85215,1.85181,1.8521,9433027.0
2009-06-16 15:49:00,1.85212,1.85229,1.8519,1.8519,11020378.0
2009-06-16 15:50:00,1.85173,1.85173,1.85105,1.85105,28369926.0
2009-06-16 15:51:00,1.85094,1.85094,1.8506,1.85061,20864908.0
2009-06-16 15:52:00,1.85068,1.85091,1.85058,1.85091,7437675.0
2009-06-16 15:53:00,1.85079,1.85079,1.85053,1.85061,2814904.0
2009-06-16 15:54:00,1.85054,1.85076,1.85054,1.85076,27516144.0
2009-06-16 15:55:00,1.85087,1.85123,1.85087,1.85123,7166991.0
2009-06-16 15:56:00,1.85136,1.85159,1.85119,1.85119,5916384.0
2009-06-16 15:57:00,1.85103,1.85103,1.85065,1.85065,2747862.0
2009-06-16 15:58:00,1.8505,1.85056,1.85036,1.85056,3182191.0
2009-06-16 15:59:00,1.85063,1.85096,1.85058,1.85096,27729800.0
2009-06-16 16:00:00,1.85114,1.85149,1.85103,1.85145,21646174.0
2009-06-16 16:01:00,1.85146,1.85177,1.85141,1.85177,9998857.0
2009-06-16 16:02:00,1.85189,1.85272,1.85189,1.85272,5539931.0
2009-06-16 16:03:00,1.85277,1.85277,1.8526,1.85274,6263447.0
2009-06-16 16:04:00,1.85271,1.85306,1.85267,1.85306,3962242.0
2009-06-16 16:05:00,1.853,1.85312,1.85288,1.85309,5178806.0
2009-06-16 16:06:00,1.85309,1.85329,1.85307,1.85323,27229500.0
2009-06-16 16:07:00,1.85347,1.85405,1.85347,1.85405,2359866.0
2009-06-16 16:08:00,1.85405,1.85429,1.85403,1.85429,14377189.0
2009-06-16 16:09:00,1.85434,1.85448,1.85429,1.85448,15022490.0
2009-06-16 16:10:00,1.8545,1.8547,1.8545,1.85459,4882640.0
2009-06-16 16:11:00,1.85462,1.85475,1.85451,1.85475,50771084.0
2009-06-16 16:12:00,1.85481,1.85533,1.85481,1.85533,5218791.0
2009-06-16 16:13:00,1.8555,1.8555,1.85539,1.85542,11851256.0
2009-06-16 16:14:00,1.85545,1.85545,1.85519,1.85526,2948224.0
2009-06-16 16:15:00,1.85539,1.85602,1.85539,1.85581,36511138.0
2009-06-16 16:16:00,1.85573,1.85573,1.8555,1.85566,2071602.0
2009-06-16 16:17:00,1.85585,1.85646,1.85585,1.85646,6498718.0
2009-06-16 16:18:00,1.85654,1.85773,1.85654,1.85773,8813600.0
2009-06-16 16:19:00,1.85779,1.85805,1.85779,1.85804,9507500.0
2009-06-16 16:20:00,1.85816,1.85816,1.85778,1.85778,3262616.0
2009-06-16 16:21:00,1.85767,1.858,1.85767,1.8579,10975254.0
2009-06-16 16:22:00,1.8581,1.85843,1.8581,1.85839,15424416.0
2009-06-16 16:23:00,1.8585,1.85856,1.85849,1.85851,3744576.0
2009-06-16 16:24:00,1.85837,1.85837,1.85817,1.85817,3510587.0
2009-06-16 16:25:00,1.85806,1.85806,1.85778,1.85778,5976236.0
2009-06-16 16:26:00,1.85784,1.85793,1.85784,1.85785,1541088.0
2009-06-16 16:27:00,1.85794,1.85823,1.85794,1.85812,10569956.0
2009-06-16 16:28:00,1.85817,1.85817,1.85754,1.85765,6100672.0
2009-06-16 16:29:00,1.85742,1.85742,1.85698,1.85719,4988695.0
2009-06-16 16:30:00,1.85718,1.85733,1.85718,1.85732,2810736.0
2009-06-16 16:31:00,1.85735,1.85753,1.85722,1.85753,1988255.0
2009-06-16 16:32:00,1.8577,1.85802,1.8577,1.85802,31777700.0
2009-06-16 16:33:00,1.85823,1.85856,1.85823,1.85856,28877466.0
2009-06-16 16:34:00,1.85861,1.85885,1.85847,1.85885,8688983.0
2009-06-16 16:35:00,1.85889,1.8589,1.85832,1.85832,132218136.0
2009-06-16 16:36:00,1.8584,1.85848,1.85814,1.85814,4985103.0
2009-06-16 16:37:00,1.85806,1.85806,1.85789,1.85801,17844569.0
2009-06-16 16:38:00,1.85811,1.85879,1.85811,1.85879,23217579.0
2009-06-16 16:39:00,1.85884,1.85887,1.85877,1.85887,29792290.0
2009-06-16 16:40:00,1.8589,1.85924,1.85883,1.85924,8963984.0
2009-06-16 16:41:00,1.85922,1.8601,1.85922,1.8601,7648470.0
2009-06-16 16:42:00,1.86014,1.86047,1.86014,1.86047,1962392.0
2009-06-16 16:43:00,1.86048,1.86061,1.86047,1.86061,18037860.0
2009-06-16 16:44:00,1.86062,1.86148,1.86062,1.86137,39265072.0
2009-06-16 16:45:00,1.86123,1.86136,1.86101,1.86118,3583665.0
2009-06-16 16:46:00,1.86122,1.86141,1.86122,1.86138,16704622.0
2009-06-16 16:47:00,1.86142,1.86174,1.86134,1.86174,40249048.0
2009-06-16 16:48:00,1.86173,1.86198,1.86173,1.86198,14752973.0
2009-06-16 16:49:00,1.86201,1.8624,1.86201,1.8624,3353969.0
2009-06-16 16:50:00,1.86242,1.86242,1.86223,1.86242,7169052.0
2009-06-16 16:51:00,1.86244,1.86244,1.86218,1.86218,13803900.0
2009-06-16 16:52:00,1.86193,1.86193,1.86164,1.86164,9726322.0
2009-06-16 16:53:00,1.86161,1.86161,1.86087,1.86087,3681591.0
2009-06-16 16:54:00,1.86083,1.86083,1.86052,1.86072,4556586.0
2009-06-16 16:55:00,1.86062,1.86063,1.86031,1.86063,2823980.0
2009-06-16 16:56:00,1.86063,1.86079,1.86063,1.86065,26735982.0
2009-06-16 16:57:00,1.86053,1.86062,1.86047,1.86047,4626985.0
2009-06-16 16:58:00,1.86045,1.86045,1.86005,1.86005,68607525.0
2009-06-16 16:59:00,1.86002,1.86002,1.85969,1.85981,11809793.0
2009-06-16 17:00:00,1.85976,1.85978,1.85953,1.8596,5093591.0
2009-06-16 17:01:00,1.85962,1.85962,1.85932,1.85933,15181459.0
2009-06-16 17:02:00,1.85924,1.85933,1.85897,1.85897,4762547.0
2009-06-16 17:03:00,1.8589,1.85961,1.8589,1.85946,37580936.0
2009-06-16 17:04:00,1.85938,1.85961,1.85938,1.85961,2011430.0
2009-06-16 17:05:00,1.85959,1.86012,1.85958,1.86007,7696599.0
2009-06-16 17:06:00,1.86012,1.86052,1.86012,1.86052,9678198.0
2009-06-16 17:07:00,1.86061,1.86104,1.86041,1.86104,10546475.0
2009-06-16 17:08:00,1.86099,1.86099,1.86049,1.86049,2374791.0
2009-06-16 17:09:00,1.86037,1.86037,1.85994,1.86001,4283272.0
2009-06-16 17:10:00,1.86021,1.86041,1.86021,1.86033,3169377.0
2009-06-16 17:11:00,1.8605,1.861,1.8605,1.86098,5269324.0
2009-06-16 17:12:00,1.86101,1.86163,1.86101,1.86163,11983300.0
2009-06-16 17:13:00,1.86155,1.86155,1.86122,1.86144,25493020.0
2009-06-16 17:14:00,1.86155,1.86164,1.86138,1.86138,7091926.0
2009-06-16 17:15:00,1.86133,1.86134,1.86112,1.86116,3790899.0
2009-06-16 17:16:00,1.86109,1.86109,1.86024,1.86024,121312177.0
2009-06-16 17:17:00,1.86006,1.86035,1.86006,1.86035,4566893.0
2009-06-16 17:18:00,1.86049,1.8609,1.86049,1.86069,4856428.0
2009-06-16 17:19:00,1.85927,1.86082,1.85927,1.86026,4256041.0
2009-06-16 17:20:00,1.86037,1.86037,1.86018,1.86018,6038090.0
2009-06-16 17:21:00,1.86018,1.86018,1.85996,1.86016,1641596.0
2009-06-16 17:22:00,1.86032,1.86092,1.86024,1.86092,3368023.0
2009-06-16 17:23:00,1.86109,1.86145,1.86109,1.86123,3253363.0
2009-06-16 17:24:00,1.86146,1.86193,1.86146,1.86193,3679786.0
2009-06-16 17:25:00,1.86187,1.86218,1.86186,1.86218,17473415.0
2009-06-16 17:26:00,1.86218,1.86288,1.86218,1.86288,21578865.0
2009-06-16 17:27:00,1.86292,1.86292,1.8628,1.8628,3295259.0
2009-06-16 17:28:00,1.86286,1.86287,1.86273,1.86273,7736694.0
2009-06-16 17:29:00,1.86267,1.86278,1.8626,1.86278,30627604.0
2009-06-16 17:30:00,1.86299,1.86338,1.86299,1.86334,7563356.0
2009-06-16 17:31:00,1.8633,1.8634,1.86304,1.86324,7951504.0
2009-06-16 17:32:00,1.86331,1.86365,1.86331,1.86365,13416419.0
2009-06-16 17:33:00,1.86371,1.86386,1.86366,1.86386,6978524.0
2009-06-16 17:34:00,1.86382,1.86392,1.86381,1.86392,10261581.0
2009-06-16 17:35:00,1.86396,1.86431,1.86391,1.86431,7330025.0
2009-06-16 17:36:00,1.8644,1.8644,1.86417,1.86419,7541157.0
2009-06-16 17:37:00,1.86397,1.86397,1.86329,1.86329,6172033.0
2009-06-16 17:38:00,1.86363,1.86365,1.86352,1.86356,1616787.0
2009-06-16 17:39:00,1.86344,1.86345,1.86318,1.86318,7049427.0
2009-06-16 17:40:00,1.86309,1.86311,1.86291,1.86297,8753660.0
2009-06-16 17:41:00,1.86289,1.86293,1.86255,1.86255,19329860.0
2009-06-16 17:42:00,1.86238,1.86238,1.86216,1.86216,8162878.0
2009-06-16 17:43:00,1.86196,1.862,1.86183,1.86183,17925054.0
2009-06-16 17:44:00,1.86197,1.86208,1.86193,1.86193,17523880.0
2009-06-16 17:45:00,1.86174,1.86174,1.86131,1.86152,20798946.0
2009-06-16 17:46:00,1.86154,1.86203,1.86154,1.86203,18527768.0
2009-06-16 17:47:00,1.86226,1.86257,1.86226,1.86249,5391962.0
2009-06-16 17:48:00,1.86254,1.86281,1.86252,1.86262,6600721.0
2009-06-16 17:49:00,1.86268,1.86304,1.86268,1.86301,7114524.0
2009-06-16 17:50:00,1.86317,1.86365,1.86317,1.86352,14629678.0
2009-06-16 17:51:00,1.86377,1.86394,1.86377,1.86383,17239001.0
2009-06-16 17:52:00,1.86376,1.86395,1.86376,1.86388,1200090.0
2009-06-16 17:53:00,1.86396,1.86404,1.86375,1.86375,1856779.0
2009-06-16 17:54:00,1.86359,1.86366,1.86341,1.86341,6766526.0
2009-06-16 17:55:00,1.86332,1.86332,1.86323,1.86329,87982370.0
2009-06-16 17:56:00,1.86336,1.86373,1.86336,1.86373,8605924.0
2009-06-16 17:57:00,1.86395,1.86419,1.86395,1.86419,13793580.0
2009-06-16 17:58:00,1.86406,1.86406,1.8632,1.8632,5088942.0
2009-06-16 17:59:00,1.86315,1.86315,1.86299,1.86299,3414287.0
2009-06-16 18:00:00,1.86294,1.86294,1.86211,1.86236,15707277.0
2009-06-16 18:01:00,1.86244,1.86269,1.86244,1.86269,3736021.0
2009-06-16 18:02:00,1.86276,1.86304,1.86235,1.86304,11239606.0
2009-06-16 18:03:00,1.86307,1.86307,1.86258,1.86258,5626173.0
2009-06-16 18:04:00,1.86255,1.86257,1.86224,1.86227,8258770.0
2009-06-16 18:05:00,1.86235,1.86275,1.86235,1.86272,36331902.0
2009-06-16 18:06:00,1.86273,1.86298,1.86273,1.86298,4575150.0
2009-06-16 18:07:00,1.86293,1.86333,1.86293,1.86333,26185815.0
2009-06-16 18:08:00,1.86338,1.86355,1.86338,1.86355,10380849.0
2009-06-16 18:09:00,1.86345,1.86345,1.86303,1.86303,2148939.0
2009-06-16 18:10:00,1.86297,1.86311,1.86264,1.86311,9381936.0
2009-06-16 18:11:00,1.86309,1.86309,1.86278,1.86302,5390603.0
2009-06-16 18:12:00,1.86304,1.86304,1.86281,1.86281,23895960.0
2009-06-16 18:13:00,1.86274,1.86274,1.86242,1.8625,22758977.0
2009-06-16 18:14:00,1.86254,1.86264,1.86224,1.86239,4901588.0
2009-06-16 18:15:00,1.8623,1.8623,1.86204,1.86204,5715960.0
2009-06-16 18:16:00,1.86229,1.86238,1.86217,1.86235,7835436.0
2009-06-16 18:17:00,1.86236,1.86249,1.86214,1.86214,4789877.0
2009-06-16 18:18:00,1.8625,1.8625,1.86235,1.86239,4842879.0
2009-06-16 18:19:00,1.86231,1.86246,1.86231,1.86243,47704008.0
2009-06-16 18:20:00,1.86251,1.86251,1.86217,1.86247,20618145.0
2009-06-16 18:21:00,1.86251,1.86266,1.86237,1.86237,7670297.0
2009-06-16 18:22:00,1.86218,1.86224,1.86184,1.86212,1529571.0
2009-06-16 18:23:00,1.86212,1.86219,1.86198,1.86219,7463591.0
2009-06-16 18:24:00,1.86219,1.86227,1.86078,1.86205,1740820.0
2009-06-16 18:25:00,1.86184,1.86191,1.86158,1.86191,8100058.0
2009-06-16 18:26:00,1.86186,1.86186,1.86134,1.86134,4778209.0
2009-06-16 18:27:00,1.86127,1.86127,1.86103,1.86108,31745595.0
2009-06-16 18:28:00,1.86114,1.86135,1.86103,1.86135,6097685.0
2009-06-16 18:29:00,1.8614,1.86163,1.86,1.86163,24543608.0
2009-06-16 18:30:00,1.86171,1.86196,1.86164,1.86189,3738719.0
2009-06-16 18:31:00,1.86202,1.86222,1.86202,1.8622,14344265.0
2009-06-16 18:32:00,1.86202,1.86202,1.86173,1.86186,4747632.0
2009-06-16 18:33:00,1.86203,1.86228,1.86202,1.86227,5744145.0
2009-06-16 18:34:00,1.86221,1.86235,1.86208,1.86235,11663082.0
2009-06-16 18:35:00,1.86225,1.86234,1.86217,1.86217,25878270.0
2009-06-16 18:36:00,1.86209,1.86209,1.86145,1.86145,10550046.0
2009-06-16 18:37:00,1.86137,1.86137,1.86116,1.8613,13147902.0
2009-06-16 18:38:00,1.86128,1.86148,1.86128,1.86128,2395367.0
2009-06-16 18:39:00,1.86116,1.86128,1.86107,1.86107,4088446.0
2009-06-16 18:40:00,1.86123,1.86147,1.8612,1.8612,3973359.0
2009-06-16 18:41:00,1.86103,1.86103,1.86062,1.86062,3849755.0
2009-06-16 18:42:00,1.86051,1.86051,1.86019,1.86019,2833450.0
2009-06-16 18:43:00,1.86022,1.86033,1.8602,1.8602,46697670.0
2009-06-16 18:44:00,1.86005,1.86005,1.85972,1.85972,2953483.0
2009-06-16 18:45:00,1.85989,1.86005,1.85984,1.85997,7506322.0
2009-06-16 18:46:00,1.86013,1.86034,1.86013,1.86034,7028962.0
2009-06-16 18:47:00,1.86037,1.86059,1.86037,1.86059,8036973.0
2009-06-16 18:48:00,1.86059,1.86089,1.86055,1.86089,3921191.0
2009-06-16 18:49:00,1.86087,1.86138,1.86087,1.86138,16585155.0
2009-06-16 18:50:00,1.86136,1.86169,1.86127,1.86169,31806342.0
2009-06-16 18:51:00,1.86178,1.86222,1.86178,1.86222,81996381.0
2009-06-16 18:52:00,1.86237,1.86254,1.86215,1.86215,3700137.0
2009-06-16 18:53:00,1.86223,1.86223,1.8613,1.8613,11987701.0
2009-06-16 18:54:00,1.86115,1.86115,1.86089,1.86089,7156315.0
2009-06-16 18:55:00,1.86082,1.8611,1.86082,1.8611,6717355.0
2009-06-16 18:56:00,1.86109,1.86109,1.86088,1.861,1952952.0
2009-06-16 18:57:00,1.86116,1.86156,1.86116,1.86156,9723938.0
2009-06-16 18:58:00,1.86165,1.86185,1.86164,1.86182,8524859.0
2009-06-16 18:59:00,1.86184,1.86206,1.86165,1.86206,17302948.0
2009-06-16 19:00:00,1.86216,1.86224,1.86197,1.86207,7993289.0
2009-06-16 19:01:00,1.86214,1.86246,1.86214,1.86242,3879573.0
2009-06-16 19:02:00,1.86242,1.86242,1.86229,1.86237,4559804.0
2009-06-16 19:03:00,1.86236,1.86255,1.86235,1.86255,7929155.0
2009-06-16 19:04:00,1.86271,1.86276,1.86254,1.86254,1589940.0
2009-06-16 19:05:00,1.8624,1.8624,1.86182,1.86189,3253142.0
2009-06-16 19:06:00,1.8621,1.86252,1.86183,1.86252,5417504.0
2009-06-16 19:07:00,1.86263,1.86279,1.86263,1.86279,16901610.0
2009-06-16 19:08:00,1.86274,1.86276,1.86256,1.86256,2366234.0
2009-06-16 19:09:00,1.86248,1.86248,1.862,1.862,18514848.0
2009-06-16 19:10:00,1.86182,1.86185,1.86143,1.86185,4259243.0
2009-06-16 19:11:00,1.86191,1.86202,1.86176,1.86195,13498375.0
2009-06-16 19:12:00,1.86203,1.86219,1.86203,1.86206,112370567.0
2009-06-16 19:13:00,1.86195,1.86195,1.86132,1.86156,2599210.0
2009-06-16 19:14:00,1.86145,1.86145,1.86106,1.86106,2693434.0
2009-06-16 19:15:00,1.86105,1.86107,1.86095,1.86095,7117862.0
2009-06-16 19:16:00,1.86096,1.861,1.86079,1.861,4298520.0
2009-06-16 19:17:00,1.8611,1.86163,1.8611,1.86163,13871756.0
2009-06-16 19:18:00,1.86171,1.8618,1.86164,1.86164,11370486.0
2009-06-16 19:19:00,1.86171,1.86175,1.86153,1.86175,7355953.0
2009-06-16 19:20:00,1.86191,1.86232,1.86191,1.86232,3407144.0
2009-06-16 19:21:00,1.86236,1.86258,1.86236,1.86258,5001957.0
2009-06-16 19:22:00,1.86252,1.86292,1.86248,1.86248,7063323.0
2009-06-16 19:23:00,1.86256,1.86278,1.86256,1.86278,5057662.0
2009-06-16 19:24:00,1.86274,1.86274,1.86241,1.86242,7335290.0
2009-06-16 19:25:00,1.86241,1.86241,1.86153,1.86177,31590132.0
2009-06-16 19:26:00,1.86169,1.86169,1.86132,1.86132,7382587.0
2009-06-16 19:27:00,1.86128,1.86128,1.86112,1.86112,8293207.0
2009-06-16 19:28:00,1.86106,1.86106,1.86077,1.86078,4665206.0
2009-06-16 19:29:00,1.86068,1.86088,1.86068,1.86088,3903869.0
2009-06-16 19:30:00,1.86087,1.86089,1.86042,1.86062,7528251.0
2009-06-16 19:31:00,1.86061,1.86061,1.86026,1.86038,4502737.0
2009-06-16 19:32:00,1.86038,1.86056,1.86029,1.86029,20825669.0
2009-06-16 19:33:00,1.86036,1.86067,1.86019,1.86019,7182887.0
2009-06-16 19:34:00,1.86005,1.86005,1.85988,1.85988,5127485.0
2009-06-16 19:35:00,1.8597,1.8597,1.8594,1.85943,2342417.0
2009-06-16 19:36:00,1.85941,1.85946,1.85928,1.85946,4525238.0
2009-06-16 19:37:00,1.85953,1.85999,1.85934,1.85999,2234494.0
2009-06-16 19:38:00,1.8602,1.86036,1.86007,1.86007,4578218.0
2009-06-16 19:39:00,1.8601,1.8606,1.8601,1.8606,17292798.0
2009-06-16 19:40:00,1.86063,1.86081,1.86063,1.86076,4616959.0
2009-06-16 19:41:00,1.86079,1.86124,1.86079,1.86124,8017050.0
2009-06-16 19:42:00,1.86132,1.86145,1.8613,1.86145,6225385.0
2009-06-16 19:43:00,1.86138,1.86169,1.86128,1.86143,3094941.0
2009-06-16 19:44:00,1.86135,1.86135,1.8609,1.8609,6032397.0
2009-06-16 19:45:00,1.86085,1.86094,1.86079,1.86086,11554212.0
2009-06-16 19:46:00,1.861,1.86148,1.861,1.86148,7242685.0
2009-06-16 19:47:00,1.86145,1.86155,1.86134,1.86155,7036898.0
2009-06-16 19:48:00,1.86166,1.86191,1.86163,1.86163,2184717.0
2009-06-16 19:49:00,1.86161,1.86161,1.86132,1.86133,22098274.0
2009-06-16 19:50:00,1.86122,1.86125,1.86103,1.86115,12341347.0
2009-06-16 19:51:00,1.86113,1.86144,1.86112,1.86139,23444640.0
2009-06-16 19:52:00,1.86145,1.86162,1.86144,1.86162,17083527.0
2009-06-16 19:53:00,1.86166,1.86189,1.86166,1.86171,3867918.0
2009-06-16 19:54:00,1.8616,1.8616,1.86121,1.86121,5268933.0
2009-06-16 19:55:00,1.86132,1.86144,1.861,1.86116,6319469.0
2009-06-16 19:56:00,1.86121,1.86121,1.86091,1.86091,5148829.0
2009-06-16 19:57:00,1.86083,1.86091,1.86052,1.86091,8754183.0
2009-06-16 19:58:00,1.86099,1.86106,1.86077,1.86077,34198920.0
2009-06-16 19:59:00,1.86072,1.86082,1.86066,1.86075,8399836.0
2009-06-16 20:00:00,1.86079,1.86085,1.86077,1.86078,8216774.0
2009-06-16 20:01:00,1.86093,1.86118,1.86074,1.86118,8598232.0
2009-06-16 20:02:00,1.86119,1.86153,1.86119,1.86151,21519491.0
2009-06-16 20:03:00,1.86163,1.8617,1.8615,1.8617,7744992.0
2009-06-16 20:04:00,1.86169,1.86169,1.86156,1.86163,20606419.0
2009-06-16 20:05:00,1.86163,1.86209,1.86163,1.86209,6150742.0
2009-06-16 20:06:00,1.86225,1.8623,1.86079,1.86212,1793093.0
2009-06-16 20:07:00,1.86203,1.86217,1.86195,1.86217,8237474.0
2009-06-16 20:08:00,1.86225,1.86225,1.86205,1.86205,6513968.0
2009-06-16 20:09:00,1.862,1.86202,1.8618,1.86187,12015346.0
2009-06-16 20:10:00,1.86184,1.86222,1.86184,1.86222,6926166.0
2009-06-16 20:11:00,1.86237,1.86238,1.86211,1.86211,13336834.0
2009-06-16 20:12:00,1.86213,1.86213,1.86178,1.86178,8931601.0
2009-06-16 20:13:00,1.86189,1.86189,1.86149,1.86149,25895348.0
2009-06-16 20:14:00,1.86169,1.8623,1.86163,1.8623,4605886.0
2009-06-16 20:15:00,1.86242,1.86251,1.86238,1.86248,10746172.0
2009-06-16 20:16:00,1.86251,1.86273,1.86251,1.86265,950243.0
2009-06-16 20:17:00,1.86272,1.86286,1.86254,1.86254,2656426.0
2009-06-16 20:18:00,1.86238,1.86248,1.86221,1.86248,2244535.0
2009-06-16 20:19:00,1.8624,1.8624,1.86206,1.86206,2195438.0
2009-06-16 20:20:00,1.86194,1.86202,1.86194,1.86199,7266549.0
2009-06-16 20:21:00,1.86186,1.86186,1.86086,1.86116,5926676.0
2009-06-16 20:22:00,1.85983,1.86164,1.85983,1.86161,3532031.0
2009-06-16 20:23:00,1.8615,1.8615,1.86113,1.86118,14493178.0
2009-06-16 20:24:00,1.86131,1.86146,1.86125,1.86146,12485538.0
2009-06-16 20:25:00,1.86154,1.86166,1.86144,1.86144,4572404.0
2009-06-16 20:26:00,1.86148,1.86167,1.86135,1.86138,6260648.0
2009-06-16 20:27:00,1.86139,1.86152,1.86139,1.86149,2059275.0
2009-06-16 20:28:00,1.86163,1.86184,1.86156,1.86156,7252151.0
2009-06-16 20:29:00,1.86155,1.86162,1.86118,1.86162,5045217.0
2009-06-16 20:30:00,1.8617,1.86225,1.8617,1.86225,19429290.0
2009-06-16 20:31:00,1.86237,1.86253,1.86203,1.86203,9949843.0
2009-06-16 20:32:00,1.86186,1.86188,1.86161,1.86161,6808748.0
2009-06-16 20:33:00,1.86144,1.86151,1.8614,1.8614,5380213.0
2009-06-16 20:34:00,1.86133,1.86165,1.86111,1.86165,4988913.0
2009-06-16 20:35:00,1.86169,1.86191,1.86162,1.86191,5947957.0
2009-06-16 20:36:00,1.86188,1.86214,1.86188,1.86214,4958868.0
2009-06-16 20:37:00,1.86217,1.86238,1.8617,1.86238,17081115.0
2009-06-16 20:38:00,1.86256,1.86256,1.86202,1.86202,16347163.0
2009-06-16 20:39:00,1.86204,1.86228,1.86204,1.86228,4046989.0
2009-06-16 20:40:00,1.86239,1.86246,1.86228,1.86228,15277207.0
2009-06-16 20:41:00,1.86231,1.86265,1.86222,1.86265,4725376.0
2009-06-16 20:42:00,1.86261,1.86261,1.86237,1.86242,19410825.0
2009-06-16 20:43:00,1.86262,1.86292,1.86262,1.86272,4584029.0
2009-06-16 20:44:00,1.86284,1.86302,1.86284,1.86297,7786501.0
2009-06-16 20:45:00,1.86285,1.86292,1.86254,1.86269,1948577.0
2009-06-16 20:46:00,1.86265,1.86265,1.86259,1.8626,3921805.0
2009-06-16 20:47:00,1.86264,1.86267,1.8625,1.8625,1971260.0
2009-06-16 20:48:00,1.86243,1.86244,1.86217,1.86231,2934356.0
2009-06-16 20:49:00,1.86241,1.86284,1.86241,1.86284,18048996.0
2009-06-16 20:50:00,1.86294,1.86316,1.86294,1.86308,3464664.0
2009-06-16 20:51:00,1.86307,1.86308,1.86294,1.86308,8051426.0
2009-06-16 20:52:00,1.8631,1.86311,1.8629,1.86311,7934642.0
2009-06-16 20:53:00,1.86319,1.86324,1.86305,1.86305,4741136.0
2009-06-16 20:54:00,1.86321,1.86349,1.86321,1.86328,11178092.0
2009-06-16 20:55:00,1.86329,1.8636,1.86329,1.8636,11899519.0
2009-06-16 20:56:00,1.86357,1.86358,1.86322,1.86322,5501504.0
2009-06-16 20:57:00,1.86343,1.86352,1.86342,1.86344,3529764.0
2009-06-16 20:58:00,1.86341,1.864,1.86341,1.864,21582236.0
2009-06-16 20:59:00,1.86413,1.86434,1.86413,1.86432,12197457.0
2009-06-16 21:00:00,1.8641,1.8641,1.86377,1.86377,6277608.0
2009-06-16 21:01:00,1.8638,1.86395,1.86375,1.8638,7337690.0
2009-06-16 21:02:00,1.86384,1.8639,1.86372,1.86383,3879594.0
2009-06-16 21:03:00,1.86383,1.86383,1.86364,1.86364,18870815.0
2009-06-16 21:04:00,1.86361,1.86364,1.8635,1.86364,17467481.0
2009-06-16 21:05:00,1.8635,1.8635,1.86323,1.86323,4455896.0
2009-06-16 21:06:00,1.86335,1.86345,1.86334,1.86345,4285319.0
2009-06-16 21:07:00,1.86355,1.86387,1.86355,1.86387,17673025.0
2009-06-16 21:08:00,1.86401,1.86419,1.86401,1.86419,7970344.0
2009-06-16 21:09:00,1.86406,1.86406,1.86377,1.86396,5166774.0
2009-06-16 21:10:00,1.86386,1.86396,1.86374,1.86374,10878787.0
2009-06-16 21:11:00,1.86353,1.86355,1.86345,1.86355,9269352.0
2009-06-16 21:12:00,1.86355,1.86372,1.86355,1.86357,12629149.0
2009-06-16 21:13:00,1.86353,1.86372,1.86353,1.86363,14587003.0
2009-06-16 21:14:00,1.86362,1.8639,1.86362,1.8639,70776865.0
2009-06-16 21:15:00,1.86388,1.86388,1.86368,1.86368,2209625.0
2009-06-16 21:16:00,1.86363,1.86373,1.86336,1.86336,9730778.0
2009-06-16 21:17:00,1.86332,1.8634,1.86314,1.8634,7261488.0
2009-06-16 21:18:00,1.86338,1.86338,1.86309,1.86318,8977430.0
2009-06-16 21:19:00,1.86312,1.86332,1.86311,1.86331,8219632.0
2009-06-16 21:20:00,1.86328,1.86356,1.86328,1.86356,13806860.0
2009-06-16 21:21:00,1.86376,1.86376,1.86363,1.86367,16016125.0
2009-06-16 21:22:00,1.86363,1.86401,1.86363,1.86401,12287344.0
2009-06-16 21:23:00,1.86404,1.86414,1.86395,1.86411,4169763.0
2009-06-16 21:24:00,1.86397,1.86407,1.86373,1.86381,6244108.0
2009-06-16 21:25:00,1.86375,1.86398,1.86371,1.86398,8251093.0
2009-06-16 21:26:00,1.86407,1.86419,1.86403,1.86403,16037847.0
2009-06-16 21:27:00,1.86393,1.86396,1.8638,1.8638,3371878.0
2009-06-16 21:28:00,1.86375,1.86375,1.86331,1.86339,8635862.0
2009-06-16 21:29:00,1.86333,1.86333,1.86283,1.86284,9710709.0
2009-06-16 21:30:00,1.86278,1.86278,1.86243,1.86243,12311972.0
2009-06-16 21:31:00,1.86223,1.86267,1.86223,1.86257,18850553.0
2009-06-16 21:32:00,1.86267,1.86313,1.86267,1.86313,3933535.0
2009-06-16 21:33:00,1.86309,1.86313,1.86296,1.86296,6126425.0
2009-06-16 21:34:00,1.86299,1.86303,1.86292,1.86301,13133870.0
2009-06-16 21:35:00,1.8631,1.86326,1.86282,1.86282,9506412.0
2009-06-16 21:36:00,1.86283,1.86283,1.86231,1.86231,16611334.0
2009-06-16 21:37:00,1.86223,1.86223,1.86188,1.86188,10110690.0
2009-06-16 21:38:00,1.862,1.86241,1.862,1.86241,9751426.0
2009-06-16 21:39:00,1.86245,1.86255,1.8624,1.86255,8475673.0
2009-06-16 21:40:00,1.86253,1.86267,1.86244,1.86244,22505208.0
2009-06-16 21:41:00,1.86244,1.86244,1.86221,1.86221,8665803.0
2009-06-16 21:42:00,1.86214,1.86214,1.86175,1.86175,14364580.0
2009-06-16 21:43:00,1.86176,1.86176,1.86151,1.8616,4211389.0
2009-06-16 21:44:00,1.8616,1.8616,1.86134,1.86134,3272010.0
2009-06-16 21:45:00,1.86106,1.86131,1.86106,1.86125,3910503.0
2009-06-16 21:46:00,1.86129,1.86163,1.86129,1.86142,5972665.0
2009-06-16 21:47:00,1.86116,1.86122,1.86103,1.86103,11096028.0
2009-06-16 21:48:00,1.86131,1.86157,1.86131,1.86157,18284457.0
2009-06-16 21:49:00,1.86172,1.86199,1.86171,1.86199,9453574.0
2009-06-16 21:50:00,1.86183,1.86186,1.86152,1.86152,4551043.0
2009-06-16 21:51:00,1.86181,1.86197,1.86181,1.86187,4985072.0
2009-06-16 21:52:00,1.86192,1.86213,1.86192,1.86197,19920308.0
2009-06-16 21:53:00,1.86198,1.86198,1.86178,1.86191,14261080.0
2009-06-16 21:54:00,1.8622,1.86244,1.8622,1.86241,5036515.0
2009-06-16 21:55:00,1.86233,1.86238,1.86219,1.86233,8461324.0
2009-06-16 21:56:00,1.86231,1.86263,1.86231,1.86263,7488745.0
2009-06-16 21:57:00,1.86209,1.86289,1.86209,1.86261,22478426.0
2009-06-16 21:58:00,1.8625,1.86252,1.8622,1.86228,8179047.0
2009-06-16 21:59:00,1.86225,1.86234,1.86209,1.86233,8057564.0
2009-06-16 22:00:00,1.86225,1.86225,1.86191,1.86198,7503642.0
2009-06-16 22:01:00,1.862,1.86217,1.86157,1.86217,5391064.0
2009-06-16 22:02:00,1.86224,1.86234,1.86224,1.86225,7677500.0
2009-06-16 22:03:00,1.86226,1.86229,1.86205,1.86205,15858321.0
2009-06-16 22:04:00,1.86198,1.862,1.86172,1.86172,4411578.0
2009-06-16 22:05:00,1.86187,1.86193,1.86187,1.86193,5603578.0
2009-06-16 22:06:00,1.86199,1.86204,1.86192,1.86199,4100763.0
2009-06-16 22:07:00,1.86194,1.86206,1.86194,1.86204,10042695.0
2009-06-16 22:08:00,1.86205,1.86205,1.86198,1.86204,17511092.0
2009-06-16 22:09:00,1.86188,1.86188,1.86123,1.86123,4621971.0
2009-06-16 22:10:00,1.86123,1.86153,1.86123,1.86153,5507408.0
2009-06-16 22:11:00,1.86154,1.86154,1.86103,1.8611,6487112.0
2009-06-16 22:12:00,1.86095,1.86095,1.86054,1.86061,6114289.0
2009-06-16 22:13:00,1.86062,1.86073,1.86039,1.86073,5916072.0
2009-06-16 22:14:00,1.86069,1.86069,1.86047,1.86047,2035881.0
2009-06-16 22:15:00,1.86038,1.86047,1.86034,1.86034,3815735.0
2009-06-16 22:16:00,1.86023,1.86023,1.85974,1.85984,27876754.0
2009-06-16 22:17:00,1.85978,1.85979,1.85934,1.85934,3369701.0
2009-06-16 22:18:00,1.85928,1.85932,1.85915,1.85932,7497309.0
2009-06-16 22:19:00,1.85895,1.85936,1.85892,1.85895,10630202.0
2009-06-16 22:20:00,1.8594,1.85964,1.85809,1.85964,3455869.0
2009-06-16 22:21:00,1.85972,1.85992,1.85969,1.85985,10876649.0
2009-06-16 22:22:00,1.85992,1.85992,1.85942,1.85942,28634106.0
2009-06-16 22:23:00,1.85972,1.85972,1.85946,1.85946,9991399.0
2009-06-16 22:24:00,1.85953,1.85953,1.85938,1.85946,11932792.0
2009-06-16 22:25:00,1.85952,1.85999,1.85952,1.85999,3480668.0
2009-06-16 22:26:00,1.86022,1.86054,1.86022,1.8604,15612306.0
2009-06-16 22:27:00,1.86029,1.86033,1.8602,1.8603,34138621.0
2009-06-16 22:28:00,1.86023,1.86034,1.86023,1.86031,4284697.0
2009-06-16 22:29:00,1.86031,1.86046,1.86019,1.8604,7561734.0
2009-06-16 22:30:00,1.86043,1.86058,1.86043,1.86058,5050165.0
2009-06-16 22:31:00,1.86078,1.86087,1.86075,1.86076,2969960.0
2009-06-16 22:32:00,1.86073,1.86098,1.86073,1.86098,6521346.0
2009-06-16 22:33:00,1.86085,1.86089,1.86066,1.86084,4814960.0
2009-06-16 22:34:00,1.86099,1.86116,1.86061,1.86108,20519508.0
2009-06-16 22:35:00,1.86094,1.86096,1.86082,1.86094,16875543.0
2009-06-16 22:36:00,1.86106,1.86113,1.86074,1.86074,4750002.0
2009-06-16 22:37:00,1.8607,1.8607,1.86038,1.86045,6925871.0
2009-06-16 22:38:00,1.8604,1.86041,1.86022,1.86022,16897084.0
2009-06-16 22:39:00,1.86005,1.86005,1.8596,1.8596,4749607.0
2009-06-16 22:40:00,1.8601,1.86024,1.8601,1.86013,2831040.0
2009-06-16 22:41:00,1.86018,1.86038,1.85977,1.86038,9176856.0
2009-06-16 22:42:00,1.86069,1.86089,1.86069,1.86087,5109404.0
2009-06-16 22:43:00,1.8608,1.8608,1.86028,1.86045,7065294.0
2009-06-16 22:44:00,1.86067,1.8608,1.86067,1.86067,8132743.0
2009-06-16 22:45:00,1.86049,1.86049,1.86026,1.86033,2234990.0
2009-06-16 22:46:00,1.86033,1.86033,1.85993,1.85993,1691463.0
2009-06-16 22:47:00,1.85995,1.85996,1.85983,1.85995,21355353.0
2009-06-16 22:48:00,1.86002,1.86014,1.86002,1.86008,2275452.0
2009-06-16 22:49:00,1.86,1.86014,1.85991,1.86014,5631593.0
2009-06-16 22:50:00,1.86015,1.86026,1.86005,1.86005,8254445.0
2009-06-16 22:51:00,1.86019,1.86023,1.86012,1.86018,14630998.0
2009-06-16 22:52:00,1.86007,1.86035,1.86007,1.86007,4633541.0
2009-06-16 22:53:00,1.86019,1.86025,1.8601,1.86013,6212208.0
2009-06-16 22:54:00,1.86018,1.86025,1.86007,1.86007,23736235.0
2009-06-16 22:55:00,1.85987,1.85987,1.8597,1.8597,13389942.0
2009-06-16 22:56:00,1.85953,1.85973,1.8594,1.85972,21176177.0
2009-06-16 22:57:00,1.85967,1.85967,1.85913,1.85945,13596531.0
2009-06-16 22:58:00,1.85943,1.85973,1.85943,1.85956,1931929.0
2009-06-16 22:59:00,1.85959,1.86013,1.85959,1.86013,6946889.0
2009-06-16 23:00:00,1.86022,1.86086,1.86022,1.86074,9954907.0
2009-06-16 23:01:00,1.86078,1.86102,1.86071,1.86102,8233485.0
2009-06-16 23:02:00,1.86096,1.86105,1.86081,1.86099,19699073.0
2009-06-16 23:03:00,1.86112,1.86112,1.86085,1.86085,5682673.0
2009-06-16 23:04:00,1.86095,1.86112,1.86095,1.86112,9868253.0
2009-06-16 23:05:00,1.86086,1.86086,1.85974,1.85974,26066720.0
2009-06-16 23:06:00,1.85974,1.85997,1.8596,1.85997,8844260.0
2009-06-16 23:07:00,1.86004,1.86029,1.86004,1.86029,2151360.0
2009-06-16 23:08:00,1.86055,1.86057,1.86023,1.86023,9311925.0
2009-06-16 23:09:00,1.86014,1.86014,1.85996,1.85996,15440365.0
2009-06-16 23:10:00,1.85986,1.85986,1.85933,1.85956,9634506.0
2009-06-16 23:11:00,1.85947,1.85962,1.85936,1.85936,9576856.0
2009-06-16 23:12:00,1.8595,1.85989,1.8595,1.85989,7946598.0
2009-06-16 23:13:00,1.85998,1.85998,1.85987,1.85992,8427786.0
2009-06-16 23:14:00,1.85988,1.85992,1.85976,1.85976,5677873.0
2009-06-16 23:15:00,1.85955,1.85955,1.85901,1.85912,18337047.0
2009-06-16 23:16:00,1.85913,1.85918,1.859,1.85909,6400706.0
2009-06-16 23:17:00,1.85898,1.85954,1.85894,1.85954,12308321.0
2009-06-16 23:18:00,1.85953,1.85979,1.85951,1.85979,4966463.0
2009-06-16 23:20:00,1.85978,1.86011,1.85978,1.85989,5716454.0
2009-06-16 23:21:00,1.85994,1.85994,1.85967,1.85974,4633243.0
2009-06-16 23:22:00,1.85973,1.8598,1.85973,1.85978,11786202.0
2009-06-16 23:23:00,1.85963,1.85992,1.85963,1.85992,6757442.0
2009-06-16 23:24:00,1.85975,1.85983,1.85973,1.85973,707477.0
2009-06-16 23:25:00,1.85964,1.85985,1.85962,1.85985,7544505.0
2009-06-16 23:26:00,1.8599,1.8599,1.8595,1.85976,3382888.0
2009-06-16 23:27:00,1.8598,1.8598,1.85955,1.85965,9235366.0
2009-06-16 23:28:00,1.85977,1.86009,1.85977,1.86005,2947102.0
2009-06-16 23:29:00,1.86001,1.86007,1.85988,1.86002,16268125.0
2009-06-16 23:30:00,1.85989,1.85989,1.85969,1.85984,7608417.0
2009-06-16 23:31:00,1.85978,1.85986,1.85954,1.85986,2632280.0
2009-06-16 23:32:00,1.85994,1.86003,1.8598,1.85997,2899395.0
2009-06-16 23:33:00,1.85989,1.85989,1.85937,1.85989,12578226.0
2009-06-16 23:34:00,1.85981,1.85981,1.85951,1.85966,8008422.0
2009-06-16 23:35:00,1.85982,1.85995,1.85973,1.85973,9046626.0
2009-06-16 23:36:00,1.85972,1.85975,1.85959,1.85975,19848100.0
2009-06-16 23:37:00,1.85988,1.86029,1.85988,1.86029,4163528.0
2009-06-16 23:38:00,1.86044,1.86045,1.86021,1.86021,10276090.0
2009-06-16 23:39:00,1.8602,1.86027,1.8602,1.86026,22347560.0
2009-06-16 23:40:00,1.86039,1.8604,1.8603,1.8604,7894334.0
2009-06-16 23:41:00,1.86034,1.86041,1.86025,1.86041,15054151.0
2009-06-16 23:42:00,1.86042,1.86057,1.86042,1.86057,8485344.0
2009-06-16 23:43:00,1.86047,1.86058,1.86045,1.86045,9212172.0
2009-06-16 23:44:00,1.86044,1.86044,1.85967,1.85967,6563800.0
2009-06-16 23:45:00,1.86021,1.86026,1.8602,1.8602,5221118.0
2009-06-16 23:46:00,1.86029,1.86029,1.86011,1.86019,4575516.0
2009-06-16 23:47:00,1.8602,1.86038,1.8601,1.86038,5671827.0
2009-06-16 23:48:00,1.86038,1.86064,1.86038,1.86043,5930398.0
2009-06-16 23:49:00,1.8603,1.86042,1.8603,1.86042,32535477.0
2009-06-16 23:50:00,1.8606,1.86076,1.8606,1.86068,19089247.0
2009-06-16 23:51:00,1.86074,1.86099,1.86074,1.86099,11966380.0
2009-06-16 23:52:00,1.86102,1.86114,1.86089,1.86089,7061943.0
2009-06-16 23:53:00,1.86069,1.86084,1.8606,1.86084,7839807.0
2009-06-16 23:54:00,1.86087,1.86104,1.86065,1.86101,7112017.0
2009-06-16 23:55:00,1.86093,1.86113,1.86091,1.86091,18542515.0
2009-06-16 23:56:00,1.861,1.861,1.8608,1.86094,11943759.0
2009-06-16 23:57:00,1.8608,1.8608,1.86043,1.86043,7538520.0
2009-06-16 23:58:00,1.86044,1.86067,1.86044,1.86067,17167880.0
2009-06-16 23:59:00,1.86057,1.86057,1.86042,1.86042,11182368.0
2009-06-17 00:00:00,1.86049,1.86049,1.86039,1.86039,21781294.0
2009-06-17 00:01:00,1.86031,1.86038,1.86023,1.86023,3000101.0
2009-06-17 00:02:00,1.86035,1.86048,1.86031,1.86031,10730261.0
2009-06-17 00:03:00,1.8604,1.86054,1.8604,1.86054,8971841.0
2009-06-17 00:04:00,1.8605,1.86052,1.8602,1.86025,4712724.0
2009-06-17 00:05:00,1.86015,1.86023,1.86015,1.86017,6774390.0
2009-06-17 00:06:00,1.86019,1.86019,1.86014,1.86017,5512321.0
2009-06-17 00:07:00,1.86005,1.86005,1.85984,1.86003,7306519.0
2009-06-17 00:08:00,1.86018,1.86018,1.85984,1.85984,7064129.0
2009-06-17 00:09:00,1.85988,1.85998,1.85985,1.85986,20992530.0
2009-06-17 00:10:00,1.85981,1.85981,1.85965,1.85965,3688428.0
2009-06-17 00:11:00,1.85961,1.85977,1.85946,1.85977,8462663.0
2009-06-17 00:12:00,1.85991,1.86,1.85964,1.85995,7279846.0
2009-06-17 00:13:00,1.86008,1.86016,1.86,1.86012,5464403.0
2009-06-17 00:14:00,1.86013,1.86013,1.85999,1.85999,4107419.0
2009-06-17 00:15:00,1.85988,1.86004,1.85988,1.86004,9905042.0
2009-06-17 00:16:00,1.86014,1.86014,1.85996,1.86004,4063196.0
2009-06-17 00:17:00,1.85997,1.86019,1.85997,1.86019,11164557.0
2009-06-17 00:18:00,1.86032,1.86032,1.86009,1.86023,4854831.0
2009-06-17 00:19:00,1.86008,1.86036,1.86008,1.86032,5183200.0
2009-06-17 00:20:00,1.86034,1.8606,1.86034,1.8606,19932356.0
2009-06-17 00:21:00,1.8606,1.86065,1.86041,1.86065,5268413.0
2009-06-17 00:22:00,1.8607,1.8607,1.86052,1.86065,3133949.0
2009-06-17 00:23:00,1.8606,1.86075,1.86059,1.86062,5770751.0
2009-06-17 00:24:00,1.86065,1.86069,1.86062,1.86063,3887543.0
2009-06-17 00:25:00,1.86064,1.86079,1.8606,1.86064,2249611.0
2009-06-17 00:26:00,1.86068,1.86068,1.86038,1.86038,20183004.0
2009-06-17 00:27:00,1.86027,1.86059,1.86022,1.86059,4266461.0
2009-06-17 00:28:00,1.86077,1.86094,1.86066,1.86094,24024093.0
2009-06-17 00:29:00,1.86098,1.86108,1.86091,1.86097,5686142.0
2009-06-17 00:30:00,1.86096,1.86103,1.8609,1.86097,6019818.0
2009-06-17 00:31:00,1.86094,1.8611,1.86076,1.8611,9435156.0
2009-06-17 00:32:00,1.86096,1.86096,1.86065,1.86065,11693297.0
2009-06-17 00:33:00,1.86047,1.86063,1.86044,1.86063,25323200.0
2009-06-17 00:34:00,1.86072,1.86075,1.86045,1.86047,6673975.0
2009-06-17 00:35:00,1.86073,1.86091,1.86055,1.86091,5625207.0
2009-06-17 00:36:00,1.86104,1.86113,1.86093,1.86105,10310758.0
2009-06-17 00:37:00,1.86093,1.86097,1.86053,1.86097,9776360.0
2009-06-17 00:38:00,1.86093,1.86096,1.86059,1.86095,25797428.0
2009-06-17 00:39:00,1.86107,1.86122,1.861,1.861,8931402.0
2009-06-17 00:40:00,1.86104,1.86113,1.86092,1.8611,3241799.0
2009-06-17 00:41:00,1.86126,1.8615,1.86122,1.86146,10084313.0
2009-06-17 00:42:00,1.86148,1.86148,1.8613,1.8613,17826589.0
2009-06-17 00:43:00,1.86116,1.86116,1.86097,1.86097,6954139.0
2009-06-17 00:44:00,1.86051,1.86098,1.86051,1.86083,6703061.0
2009-06-17 00:45:00,1.86073,1.86075,1.8604,1.8604,3995318.0
2009-06-17 00:46:00,1.85991,1.86046,1.85991,1.86046,5494288.0
2009-06-17 00:47:00,1.86052,1.86062,1.86052,1.86058,2465633.0
2009-06-17 00:48:00,1.86061,1.86074,1.86058,1.86071,2874512.0
2009-06-17 00:49:00,1.86062,1.86086,1.86062,1.86086,4220300.0
2009-06-17 00:50:00,1.86086,1.86086,1.86073,1.86081,3462273.0
2009-06-17 00:51:00,1.8607,1.8607,1.86031,1.86031,9860755.0
2009-06-17 00:52:00,1.86052,1.86081,1.86052,1.86061,864961.0
2009-06-17 00:53:00,1.86064,1.86064,1.86016,1.86016,4092748.0
2009-06-17 00:54:00,1.8601,1.8603,1.8601,1.8603,8204251.0
2009-06-17 00:55:00,1.8602,1.86032,1.8602,1.86028,4437220.0
2009-06-17 00:56:00,1.86026,1.86037,1.86017,1.86037,7711918.0
2009-06-17 00:57:00,1.86026,1.86029,1.86013,1.86029,27863346.0
2009-06-17 00:58:00,1.86041,1.86046,1.86038,1.86038,8116623.0
2009-06-17 00:59:00,1.86023,1.86026,1.86008,1.86023,5920926.0
2009-06-17 01:00:00,1.86032,1.86056,1.86032,1.86056,4678279.0
2009-06-17 01:01:00,1.86049,1.86049,1.86027,1.86029,1418936.0
2009-06-17 01:02:00,1.86012,1.86029,1.86012,1.86029,6729052.0
2009-06-17 01:03:00,1.86027,1.86027,1.86016,1.86022,3458730.0
2009-06-17 01:04:00,1.86022,1.86022,1.85985,1.85993,5449481.0
2009-06-17 01:05:00,1.85986,1.85991,1.8598,1.85991,2731302.0
2009-06-17 01:06:00,1.86001,1.86001,1.85962,1.85962,8077561.0
2009-06-17 01:07:00,1.85969,1.85969,1.85946,1.85946,17082192.0
2009-06-17 01:08:00,1.85942,1.85942,1.85912,1.85912,8615815.0
2009-06-17 01:09:00,1.85916,1.85932,1.85898,1.85932,8849286.0
2009-06-17 01:10:00,1.85943,1.85973,1.85943,1.85959,3302598.0
2009-06-17 01:11:00,1.8595,1.8595,1.85941,1.85941,10247270.0
2009-06-17 01:12:00,1.85951,1.85991,1.85951,1.85987,2649245.0
2009-06-17 01:13:00,1.86,1.86006,1.8599,1.8599,7322776.0
2009-06-17 01:14:00,1.85979,1.85981,1.85952,1.85963,2287844.0
2009-06-17 01:15:00,1.85959,1.85977,1.85955,1.85977,7483309.0
2009-06-17 01:16:00,1.85971,1.85971,1.85962,1.8597,6473642.0
2009-06-17 01:17:00,1.85967,1.85967,1.85925,1.85962,5031026.0
2009-06-17 01:18:00,1.85951,1.85979,1.8594,1.85967,5220516.0
2009-06-17 01:19:00,1.85964,1.85968,1.85944,1.85944,2622600.0
2009-06-17 01:20:00,1.8594,1.85946,1.85897,1.8594,2960165.0
2009-06-17 01:21:00,1.85941,1.85977,1.85941,1.85977,8937475.0
2009-06-17 01:22:00,1.85975,1.86006,1.85968,1.86006,7616273.0
2009-06-17 01:23:00,1.86018,1.86037,1.86016,1.86016,6176640.0
2009-06-17 01:24:00,1.86013,1.86023,1.86008,1.8602,6882767.0
2009-06-17 01:25:00,1.86026,1.86036,1.86017,1.86029,9522490.0
2009-06-17 01:26:00,1.86022,1.86022,1.85952,1.85952,10439644.0
2009-06-17 01:27:00,1.85946,1.85971,1.85939,1.85971,8115833.0
2009-06-17 01:28:00,1.85977,1.85995,1.85975,1.85995,5493675.0
2009-06-17 01:29:00,1.85996,1.86001,1.85966,1.8597,16860896.0
2009-06-17 01:30:00,1.85985,1.86018,1.85985,1.86018,10742972.0
2009-06-17 01:31:00,1.86022,1.86023,1.86011,1.86016,12150192.0
2009-06-17 01:32:00,1.85998,1.85998,1.85961,1.85961,6999509.0
2009-06-17 01:33:00,1.85962,1.85962,1.85949,1.85949,10283471.0
2009-06-17 01:34:00,1.85949,1.85964,1.85949,1.85954,8308809.0
2009-06-17 01:35:00,1.85964,1.85972,1.85958,1.85958,6489663.0
2009-06-17 01:36:00,1.85959,1.8599,1.85959,1.8599,6933384.0
2009-06-17 01:37:00,1.86001,1.86026,1.86001,1.86026,22788535.0
2009-06-17 01:38:00,1.86022,1.86022,1.8599,1.8599,13891946.0
2009-06-17 01:39:00,1.85978,1.85978,1.85953,1.85977,4645465.0
2009-06-17 01:40:00,1.85986,1.86001,1.85986,1.85994,4263539.0
2009-06-17 01:41:00,1.85982,1.85982,1.85942,1.85942,6702447.0
2009-06-17 01:42:00,1.85917,1.85917,1.8582,1.8582,10116134.0
2009-06-17 01:43:00,1.85811,1.85811,1.85787,1.85787,5904439.0
2009-06-17 01:44:00,1.85787,1.85803,1.85787,1.85803,8786799.0
2009-06-17 01:45:00,1.85805,1.85835,1.85799,1.85799,10750839.0
2009-06-17 01:46:00,1.85782,1.85803,1.85776,1.85803,8260642.0
2009-06-17 01:47:00,1.85817,1.85847,1.85796,1.85847,5452871.0
2009-06-17 01:48:00,1.85866,1.85884,1.85856,1.85877,8123328.0
2009-06-17 01:49:00,1.8588,1.85904,1.85878,1.85904,3482317.0
2009-06-17 01:50:00,1.8591,1.85922,1.85903,1.85922,7117623.0
2009-06-17 01:51:00,1.85937,1.85949,1.85936,1.85936,7591927.0
2009-06-17 01:52:00,1.85937,1.85956,1.85937,1.85947,10315068.0
2009-06-17 01:53:00,1.85888,1.85925,1.85888,1.85905,6603093.0
2009-06-17 01:54:00,1.85889,1.85895,1.8587,1.85874,13461455.0
2009-06-17 01:55:00,1.85874,1.85921,1.85863,1.85921,12965268.0
2009-06-17 01:56:00,1.8594,1.85981,1.85932,1.85932,13653100.0
2009-06-17 01:57:00,1.85929,1.8594,1.85899,1.85899,4973576.0
2009-06-17 01:58:00,1.85912,1.85937,1.85887,1.85937,4920266.0
2009-06-17 01:59:00,1.85918,1.8593,1.85918,1.85918,20863066.0
2009-06-17 02:00:00,1.8589,1.85904,1.8589,1.85904,22021393.0
2009-06-17 02:01:00,1.85932,1.85932,1.85883,1.85916,5077149.0
2009-06-17 02:02:00,1.85922,1.85953,1.85922,1.85942,4841877.0
2009-06-17 02:03:00,1.85959,1.85986,1.85959,1.85978,14044954.0
2009-06-17 02:04:00,1.8597,1.8598,1.85965,1.85965,13340125.0
2009-06-17 02:05:00,1.85959,1.85959,1.8592,1.8592,12301430.0
2009-06-17 02:06:00,1.8593,1.8593,1.85871,1.85871,6159027.0
2009-06-17 02:07:00,1.85906,1.85906,1.8588,1.8588,10266816.0
2009-06-17 02:08:00,1.85881,1.85881,1.85866,1.85868,8219040.0
2009-06-17 02:09:00,1.85858,1.8586,1.85831,1.85831,7757628.0
2009-06-17 02:10:00,1.85828,1.8583,1.8581,1.8581,3696728.0
2009-06-17 02:11:00,1.85802,1.85809,1.85782,1.85792,7675102.0
2009-06-17 02:12:00,1.85788,1.85788,1.85742,1.85768,5733225.0
2009-06-17 02:13:00,1.8577,1.85772,1.85748,1.85748,9076631.0
2009-06-17 02:14:00,1.85746,1.85746,1.8571,1.85718,11656553.0
2009-06-17 02:15:00,1.85728,1.85751,1.85718,1.85751,8082044.0
2009-06-17 02:16:00,1.85758,1.85777,1.85758,1.85769,5847137.0
2009-06-17 02:17:00,1.85765,1.85781,1.85751,1.85781,10862378.0
2009-06-17 02:18:00,1.85789,1.8586,1.85789,1.8586,6462680.0
2009-06-17 02:19:00,1.85861,1.85861,1.85818,1.85818,4591362.0
2009-06-17 02:20:00,1.85813,1.85817,1.85799,1.85799,4309738.0
2009-06-17 02:21:00,1.85796,1.85796,1.85757,1.85764,12897546.0
2009-06-17 02:22:00,1.85763,1.85763,1.85678,1.85681,20758360.0
2009-06-17 02:23:00,1.85688,1.85702,1.85679,1.85702,7230560.0
2009-06-17 02:24:00,1.85705,1.85738,1.85705,1.85711,7151930.0
2009-06-17 02:25:00,1.85689,1.85694,1.8566,1.8566,7863722.0
2009-06-17 02:26:00,1.85654,1.85658,1.8564,1.85658,10287585.0
2009-06-17 02:27:00,1.85656,1.85662,1.85635,1.85659,7353196.0
2009-06-17 02:28:00,1.85662,1.85662,1.85644,1.85654,12547964.0
2009-06-17 02:29:00,1.85657,1.85678,1.85657,1.85678,11780867.0
2009-06-17 02:30:00,1.85693,1.85716,1.85693,1.85716,17546983.0
2009-06-17 02:31:00,1.85719,1.85732,1.85713,1.85732,5725560.0
2009-06-17 02:32:00,1.85733,1.85738,1.85731,1.85733,8404961.0
2009-06-17 02:33:00,1.85736,1.85749,1.85732,1.85749,9571508.0
2009-06-17 02:34:00,1.85761,1.85779,1.85761,1.85779,10083111.0
2009-06-17 02:35:00,1.85768,1.85768,1.85732,1.85732,7410385.0
2009-06-17 02:36:00,1.85731,1.85775,1.85731,1.85767,6733500.0
2009-06-17 02:37:00,1.8577,1.85807,1.8577,1.85807,7689322.0
2009-06-17 02:38:00,1.85808,1.85808,1.85776,1.85789,9062538.0
2009-06-17 02:39:00,1.85778,1.85778,1.85708,1.85742,3278146.0
2009-06-17 02:40:00,1.85734,1.85734,1.85705,1.85708,2656080.0
2009-06-17 02:41:00,1.85701,1.85701,1.85664,1.85664,5399789.0
2009-06-17 02:42:00,1.85665,1.85665,1.85621,1.85639,4785528.0
2009-06-17 02:43:00,1.85657,1.85675,1.85657,1.8566,6665613.0
2009-06-17 02:44:00,1.85653,1.85653,1.85623,1.85643,6863534.0
2009-06-17 02:45:00,1.85652,1.85662,1.85645,1.85662,2426905.0
2009-06-17 02:46:00,1.85673,1.85718,1.85673,1.85712,7188352.0
2009-06-17 02:47:00,1.85703,1.85732,1.85703,1.85732,2517813.0
2009-06-17 02:48:00,1.85736,1.85748,1.85731,1.85741,10234994.0
2009-06-17 02:49:00,1.85726,1.85726,1.85709,1.85716,3241337.0
2009-06-17 02:50:00,1.85708,1.85708,1.85669,1.85675,8248008.0
2009-06-17 02:51:00,1.85667,1.85708,1.85667,1.85708,7997600.0
2009-06-17 02:52:00,1.85711,1.85711,1.85694,1.85694,17656008.0
2009-06-17 02:53:00,1.85664,1.85669,1.85633,1.85633,7410606.0
2009-06-17 02:54:00,1.85613,1.85613,1.8556,1.8556,2634102.0
2009-06-17 02:55:00,1.85565,1.85584,1.85565,1.8558,5794856.0
2009-06-17 02:56:00,1.85583,1.85583,1.85573,1.85579,3477510.0
2009-06-17 02:57:00,1.85582,1.85623,1.85582,1.85613,6819063.0
2009-06-17 02:58:00,1.85629,1.85639,1.85624,1.85633,1535481.0
2009-06-17 02:59:00,1.8563,1.85631,1.85601,1.85601,4339374.0
2009-06-17 03:00:00,1.85599,1.85624,1.85578,1.85578,5731222.0
2009-06-17 03:01:00,1.8556,1.8556,1.85529,1.85529,7668043.0
2009-06-17 03:02:00,1.85528,1.85559,1.85528,1.85552,26539044.0
2009-06-17 03:03:00,1.8557,1.85584,1.8557,1.85572,7031929.0
2009-06-17 03:04:00,1.85566,1.85566,1.85549,1.85561,4499767.0
2009-06-17 03:05:00,1.85587,1.85597,1.85584,1.85595,7758893.0
2009-06-17 03:06:00,1.85592,1.85618,1.85592,1.85614,4256629.0
2009-06-17 03:07:00,1.85598,1.85612,1.85588,1.85588,937220.0
2009-06-17 03:08:00,1.85569,1.85605,1.85569,1.85587,9100835.0
2009-06-17 03:09:00,1.85577,1.85579,1.85567,1.85579,3179606.0
2009-06-17 03:10:00,1.85581,1.85584,1.85568,1.8557,4657142.0
2009-06-17 03:11:00,1.856,1.85644,1.856,1.85643,2903839.0
2009-06-17 03:12:00,1.85649,1.85671,1.85649,1.85671,2489784.0
2009-06-17 03:13:00,1.85676,1.85689,1.85657,1.85657,5291107.0
2009-06-17 03:14:00,1.85695,1.85716,1.85694,1.85716,3834279.0
2009-06-17 03:15:00,1.85741,1.85741,1.85683,1.85683,6096463.0
2009-06-17 03:16:00,1.85717,1.85724,1.85706,1.85724,7186252.0
2009-06-17 03:17:00,1.85737,1.85745,1.85723,1.85727,17899980.0
2009-06-17 03:18:00,1.85717,1.85724,1.85696,1.85717,10468507.0
2009-06-17 03:19:00,1.85713,1.85719,1.85698,1.85717,3263008.0
2009-06-17 03:20:00,1.85708,1.85722,1.85701,1.85711,9398509.0
2009-06-17 03:21:00,1.85715,1.8572,1.85708,1.85709,25976666.0
2009-06-17 03:22:00,1.85701,1.85701,1.85642,1.8566,10789490.0
2009-06-17 03:23:00,1.85645,1.85645,1.85618,1.85618,10317980.0
2009-06-17 03:24:00,1.85611,1.85615,1.85611,1.85614,5629149.0
2009-06-17 03:25:00,1.85606,1.85631,1.85605,1.85627,6590930.0
2009-06-17 03:26:00,1.85621,1.85634,1.85621,1.85623,26552580.0
2009-06-17 03:27:00,1.85629,1.85629,1.856,1.8562,10638007.0
2009-06-17 03:28:00,1.85626,1.85626,1.85589,1.85598,8763031.0
2009-06-17 03:29:00,1.85607,1.8561,1.8559,1.8559,6364789.0
2009-06-17 03:30:00,1.85575,1.85575,1.85545,1.85551,6177232.0
2009-06-17 03:31:00,1.85563,1.85596,1.85563,1.85592,23645761.0
2009-06-17 03:32:00,1.85585,1.85589,1.85564,1.85564,4008326.0
2009-06-17 03:33:00,1.85578,1.85606,1.85578,1.85605,19857345.0
2009-06-17 03:34:00,1.85591,1.85597,1.85572,1.85595,2108153.0
2009-06-17 03:35:00,1.8559,1.8559,1.85568,1.85576,4030212.0
2009-06-17 03:36:00,1.85568,1.85568,1.85559,1.8556,5662595.0
2009-06-17 03:37:00,1.85565,1.85571,1.85558,1.85565,3474446.0
2009-06-17 03:38:00,1.85564,1.85568,1.85556,1.85568,5767285.0
2009-06-17 03:39:00,1.85566,1.85576,1.85557,1.85557,21324870.0
2009-06-17 03:40:00,1.85555,1.85566,1.85555,1.85566,5163060.0
2009-06-17 03:41:00,1.85592,1.85608,1.85592,1.856,4472439.0
2009-06-17 03:42:00,1.85594,1.85606,1.85582,1.85582,11155632.0
2009-06-17 03:43:00,1.85593,1.85593,1.85576,1.85593,3696839.0
2009-06-17 03:44:00,1.85582,1.85582,1.85552,1.85552,9185797.0
2009-06-17 03:45:00,1.85567,1.85574,1.85567,1.85569,4035981.0
2009-06-17 03:46:00,1.85562,1.85566,1.85546,1.85562,5105011.0
2009-06-17 03:47:00,1.85562,1.85595,1.85542,1.85595,6876864.0
2009-06-17 03:48:00,1.85593,1.85654,1.85593,1.85654,7834351.0
2009-06-17 03:49:00,1.85663,1.85679,1.85663,1.85666,3681066.0
2009-06-17 03:50:00,1.85659,1.85659,1.8562,1.8562,19690957.0
2009-06-17 03:51:00,1.85613,1.85625,1.85613,1.85625,7326413.0
2009-06-17 03:52:00,1.8562,1.85644,1.8562,1.85633,6694017.0
2009-06-17 03:53:00,1.8565,1.85682,1.85648,1.85652,5435141.0
2009-06-17 03:54:00,1.85655,1.85687,1.85655,1.85679,7238372.0
2009-06-17 03:55:00,1.8569,1.85726,1.8569,1.85715,4913181.0
2009-06-17 03:56:00,1.85709,1.85709,1.85678,1.85678,8756432.0
2009-06-17 03:57:00,1.85679,1.85728,1.85679,1.85682,10647212.0
2009-06-17 03:58:00,1.85663,1.85677,1.85652,1.85677,3272724.0
2009-06-17 03:59:00,1.8569,1.85701,1.8569,1.85701,21345838.0
2009-06-17 04:00:00,1.85679,1.85679,1.85647,1.8567,12031816.0
2009-06-17 04:01:00,1.85683,1.857,1.85676,1.8569,17770291.0
2009-06-17 04:02:00,1.85693,1.8573,1.85693,1.8573,7010619.0
2009-06-17 04:03:00,1.85751,1.85781,1.85751,1.85781,12407811.0
2009-06-17 04:04:00,1.8577,1.85777,1.85752,1.85752,16878314.0
2009-06-17 04:05:00,1.85769,1.85769,1.85709,1.8572,6708189.0
2009-06-17 04:06:00,1.8573,1.85738,1.85716,1.85716,8627497.0
2009-06-17 04:07:00,1.85718,1.85725,1.85714,1.85714,6872270.0
2009-06-17 04:08:00,1.85712,1.85712,1.85698,1.85709,11478541.0
2009-06-17 04:09:00,1.85702,1.85717,1.85702,1.85705,20548166.0
2009-06-17 04:10:00,1.85695,1.85703,1.85688,1.85703,29767127.0
2009-06-17 04:11:00,1.85718,1.85719,1.85701,1.85705,6461536.0
2009-06-17 04:12:00,1.85703,1.85703,1.85649,1.85649,5273662.0
2009-06-17 04:13:00,1.85646,1.8566,1.85623,1.8566,4412687.0
2009-06-17 04:14:00,1.85658,1.85688,1.85658,1.85688,5322240.0
2009-06-17 04:15:00,1.85659,1.85722,1.85659,1.85714,6449011.0
2009-06-17 04:16:00,1.85697,1.857,1.8567,1.85683,9502968.0
2009-06-17 04:17:00,1.85687,1.8569,1.85679,1.8569,8846271.0
2009-06-17 04:18:00,1.85695,1.85707,1.85695,1.85707,14285586.0
2009-06-17 04:19:00,1.8571,1.8571,1.85676,1.85676,7582685.0
2009-06-17 04:20:00,1.85653,1.85659,1.85629,1.85659,21444740.0
2009-06-17 04:21:00,1.85675,1.85677,1.85668,1.85676,10509399.0
2009-06-17 04:22:00,1.85677,1.857,1.85677,1.85699,4234672.0
2009-06-17 04:23:00,1.85698,1.8571,1.85692,1.85698,18863429.0
2009-06-17 04:24:00,1.85697,1.85711,1.85697,1.85703,8549878.0
2009-06-17 04:25:00,1.857,1.85727,1.857,1.857,7400131.0
2009-06-17 04:26:00,1.85715,1.8574,1.85671,1.8574,13403909.0
2009-06-17 04:27:00,1.85745,1.85772,1.85728,1.85772,2689356.0
2009-06-17 04:28:00,1.8578,1.85803,1.85775,1.85803,2882792.0
2009-06-17 04:29:00,1.85805,1.85813,1.8579,1.8579,7691485.0
2009-06-17 04:30:00,1.85785,1.85785,1.85748,1.85762,16242138.0
2009-06-17 04:31:00,1.85761,1.85761,1.85747,1.85747,3178495.0
2009-06-17 04:32:00,1.85751,1.85794,1.85751,1.85794,9010992.0
2009-06-17 04:33:00,1.85795,1.85796,1.85767,1.85776,3314280.0
2009-06-17 04:34:00,1.85767,1.85767,1.85738,1.8574,8188089.0
2009-06-17 04:35:00,1.85744,1.85754,1.85739,1.85744,764592.0
2009-06-17 04:36:00,1.85749,1.85749,1.85728,1.85728,7433927.0
2009-06-17 04:37:00,1.85736,1.85736,1.85718,1.85718,11034738.0
2009-06-17 04:38:00,1.85718,1.85722,1.85699,1.85722,4865319.0
2009-06-17 04:39:00,1.85703,1.85725,1.85703,1.85716,5269591.0
2009-06-17 04:40:00,1.85719,1.85733,1.85708,1.85708,7413669.0
2009-06-17 04:41:00,1.85713,1.8574,1.85713,1.8574,5167478.0
2009-06-17 04:42:00,1.85744,1.85744,1.85697,1.8573,12612277.0
2009-06-17 04:43:00,1.8573,1.85735,1.8572,1.85725,7038383.0
2009-06-17 04:44:00,1.85718,1.85718,1.85691,1.85712,16912971.0
2009-06-17 04:45:00,1.85743,1.85773,1.85743,1.85764,5401325.0
2009-06-17 04:46:00,1.85775,1.85789,1.85775,1.85789,9001158.0
2009-06-17 04:47:00,1.85788,1.85789,1.85771,1.85787,8591846.0
2009-06-17 04:48:00,1.85773,1.85793,1.85752,1.85752,9761344.0
2009-06-17 04:49:00,1.85763,1.85767,1.85726,1.85755,10039081.0
2009-06-17 04:50:00,1.85752,1.85758,1.85746,1.85756,17017926.0
2009-06-17 04:51:00,1.85749,1.85749,1.85732,1.85732,9941202.0
2009-06-17 04:52:00,1.85719,1.85743,1.85719,1.85736,2126484.0
2009-06-17 04:53:00,1.85738,1.85741,1.85719,1.85734,9207974.0
2009-06-17 04:54:00,1.85729,1.85729,1.85718,1.85719,25376480.0
2009-06-17 04:55:00,1.85731,1.85745,1.85713,1.85745,9610685.0
2009-06-17 04:56:00,1.85744,1.85744,1.8573,1.85732,5521983.0
2009-06-17 04:57:00,1.85717,1.85733,1.85717,1.85725,17927805.0
2009-06-17 04:58:00,1.85728,1.85728,1.85697,1.85715,7728795.0
2009-06-17 04:59:00,1.85704,1.85704,1.85661,1.85698,9521672.0
2009-06-17 05:00:00,1.85698,1.85698,1.85691,1.85691,7370706.0
2009-06-17 05:01:00,1.85693,1.85693,1.85677,1.85679,2034681.0
2009-06-17 05:02:00,1.85678,1.85678,1.85636,1.85663,12531362.0
2009-06-17 05:03:00,1.85658,1.85659,1.85633,1.85649,22088430.0
2009-06-17 05:04:00,1.85674,1.85688,1.85674,1.85686,14391597.0
2009-06-17 05:05:00,1.85698,1.85704,1.85686,1.85704,21802364.0
2009-06-17 05:06:00,1.85697,1.85711,1.85689,1.85711,6281303.0
2009-06-17 05:07:00,1.85708,1.85724,1.85699,1.85699,4971610.0
2009-06-17 05:08:00,1.85713,1.85736,1.85705,1.85736,13616563.0
2009-06-17 05:09:00,1.85737,1.85741,1.85727,1.85727,8252795.0
2009-06-17 05:10:00,1.85725,1.85726,1.85716,1.85725,6066566.0
2009-06-17 05:11:00,1.85715,1.85715,1.85687,1.85691,2518765.0
2009-06-17 05:12:00,1.8569,1.85719,1.85688,1.85719,19908038.0
2009-06-17 05:13:00,1.8572,1.85733,1.8572,1.85733,1828410.0
2009-06-17 05:14:00,1.85736,1.85742,1.85729,1.85742,2400376.0
2009-06-17 05:15:00,1.85739,1.85766,1.85734,1.85766,8759955.0
2009-06-17 05:16:00,1.85746,1.8577,1.85737,1.85739,6654701.0
2009-06-17 05:17:00,1.85732,1.85745,1.85724,1.85724,5039355.0
2009-06-17 05:18:00,1.85715,1.85772,1.85713,1.85772,9286440.0
2009-06-17 05:19:00,1.85766,1.85766,1.85737,1.85751,2632794.0
2009-06-17 05:20:00,1.85704,1.85748,1.85704,1.85746,4468536.0
2009-06-17 05:21:00,1.8575,1.85759,1.8575,1.85759,16228471.0
2009-06-17 05:22:00,1.85761,1.85761,1.85742,1.85746,6484898.0
2009-06-17 05:23:00,1.85737,1.85757,1.85737,1.85756,4391238.0
2009-06-17 05:24:00,1.85748,1.85756,1.85726,1.85726,18237918.0
2009-06-17 05:25:00,1.85718,1.85729,1.85667,1.85722,19549835.0
2009-06-17 05:26:00,1.85717,1.8573,1.85698,1.85698,5309836.0
2009-06-17 05:27:00,1.85707,1.8572,1.85695,1.8572,6494716.0
2009-06-17 05:28:00,1.85735,1.8576,1.85729,1.8576,2993912.0
2009-06-17 05:29:00,1.85743,1.85793,1.85743,1.85793,4965746.0
2009-06-17 05:30:00,1.85789,1.85789,1.85727,1.85727,8220170.0
2009-06-17 05:31:00,1.85725,1.85725,1.85698,1.85698,4747588.0
2009-06-17 05:32:00,1.85701,1.85701,1.8568,1.85694,36815079.0
2009-06-17 05:33:00,1.85698,1.85698,1.85688,1.85698,14461196.0
2009-06-17 05:34:00,1.85692,1.85692,1.85666,1.85666,3164819.0
2009-06-17 05:35:00,1.85661,1.85662,1.85644,1.85662,12682316.0
2009-06-17 05:36:00,1.8566,1.85678,1.8566,1.85663,10904069.0
2009-06-17 05:37:00,1.85617,1.85664,1.85607,1.85664,26552396.0
2009-06-17 05:38:00,1.85658,1.85663,1.85628,1.85656,11437066.0
2009-06-17 05:39:00,1.85648,1.85673,1.85492,1.85673,3607754.0
2009-06-17 05:40:00,1.8564,1.85698,1.8564,1.85667,10248943.0
2009-06-17 05:41:00,1.85704,1.85704,1.85675,1.85687,6827530.0
2009-06-17 05:42:00,1.85673,1.8569,1.85666,1.85688,3530701.0
2009-06-17 05:43:00,1.85697,1.85697,1.85636,1.85641,30684373.0
2009-06-17 05:44:00,1.85649,1.8568,1.85649,1.85664,3671801.0
2009-06-17 05:45:00,1.85673,1.85673,1.85634,1.85658,2155970.0
2009-06-17 05:46:00,1.85667,1.857,1.85664,1.85697,6217627.0
2009-06-17 05:47:00,1.8569,1.8569,1.85658,1.85658,5830351.0
2009-06-17 05:48:00,1.85647,1.85647,1.85621,1.85621,6356175.0
2009-06-17 05:49:00,1.85604,1.85604,1.85586,1.85588,5107491.0
2009-06-17 05:50:00,1.85591,1.85633,1.85591,1.85633,4946988.0
2009-06-17 05:51:00,1.85647,1.8567,1.85647,1.8567,16685176.0
2009-06-17 05:52:00,1.85667,1.85689,1.85661,1.85689,10197702.0
2009-06-17 05:53:00,1.85693,1.85695,1.85671,1.8569,4511787.0
2009-06-17 05:54:00,1.8569,1.85695,1.85683,1.85695,5910947.0
2009-06-17 05:55:00,1.85696,1.85701,1.85687,1.85687,4856429.0
2009-06-17 05:56:00,1.85675,1.85675,1.85633,1.85653,14424522.0
2009-06-17 05:57:00,1.85647,1.85672,1.85647,1.85649,7782563.0
2009-06-17 05:58:00,1.85647,1.85653,1.85602,1.85648,5597036.0
2009-06-17 05:59:00,1.85638,1.85638,1.85589,1.85589,8030439.0
2009-06-17 06:00:00,1.85566,1.85591,1.85559,1.85591,7799404.0
2009-06-17 06:01:00,1.85596,1.85612,1.85589,1.85612,7679857.0
2009-06-17 06:02:00,1.85615,1.85641,1.85584,1.85584,20520747.0
2009-06-17 06:03:00,1.85647,1.8568,1.85647,1.85675,7014562.0
2009-06-17 06:04:00,1.8568,1.8569,1.85674,1.85689,8929216.0
2009-06-17 06:05:00,1.85695,1.85701,1.85693,1.85701,5588056.0
2009-06-17 06:06:00,1.85699,1.85722,1.85699,1.85722,14342832.0
2009-06-17 06:07:00,1.85725,1.85742,1.85713,1.85723,20698573.0
2009-06-17 06:08:00,1.85733,1.85739,1.85724,1.85729,4846936.0
2009-06-17 06:09:00,1.85702,1.85724,1.85702,1.85722,5046063.0
2009-06-17 06:10:00,1.8573,1.8573,1.85705,1.85706,8938705.0
2009-06-17 06:11:00,1.8569,1.8569,1.85672,1.85678,18824725.0
2009-06-17 06:12:00,1.85659,1.85667,1.8565,1.8565,12116208.0
2009-06-17 06:13:00,1.85655,1.85657,1.8565,1.8565,6394717.0
2009-06-17 06:14:00,1.85653,1.85653,1.85641,1.85641,4084929.0
2009-06-17 06:15:00,1.85647,1.85647,1.8564,1.8564,3177325.0
2009-06-17 06:16:00,1.85633,1.85659,1.85625,1.85659,4323364.0
2009-06-17 06:17:00,1.8565,1.85652,1.85636,1.85636,13129129.0
2009-06-17 06:18:00,1.85626,1.85626,1.85604,1.85604,8442913.0
2009-06-17 06:19:00,1.85592,1.85615,1.85592,1.85615,24295812.0
2009-06-17 06:20:00,1.85628,1.85638,1.85628,1.85634,8551784.0
2009-06-17 06:21:00,1.85625,1.85625,1.85608,1.85617,9053408.0
2009-06-17 06:22:00,1.85606,1.85634,1.85606,1.85634,10245940.0
2009-06-17 06:23:00,1.85642,1.85668,1.85642,1.85668,17478257.0
2009-06-17 06:24:00,1.85651,1.85699,1.85651,1.85699,9094434.0
2009-06-17 06:25:00,1.85704,1.85718,1.85702,1.85718,14585087.0
2009-06-17 06:26:00,1.85713,1.85744,1.85713,1.8574,6061568.0
2009-06-17 06:27:00,1.85752,1.85789,1.85752,1.85789,4291441.0
2009-06-17 06:28:00,1.85778,1.85797,1.85778,1.85779,17594318.0
2009-06-17 06:29:00,1.85779,1.85807,1.85769,1.85807,11722337.0
2009-06-17 06:30:00,1.85819,1.8586,1.85819,1.85843,9654710.0
2009-06-17 06:31:00,1.85837,1.85837,1.85762,1.858,8408824.0
2009-06-17 06:32:00,1.8579,1.8579,1.85767,1.85767,3652775.0
2009-06-17 06:33:00,1.85768,1.85768,1.85743,1.85746,15253803.0
2009-06-17 06:34:00,1.85745,1.85745,1.85693,1.85693,8342864.0
2009-06-17 06:35:00,1.85684,1.85684,1.85628,1.85653,5901245.0
2009-06-17 06:36:00,1.85675,1.85706,1.85674,1.85706,4569101.0
2009-06-17 06:37:00,1.85706,1.85706,1.85678,1.85678,11967803.0
2009-06-17 06:38:00,1.8568,1.8568,1.85657,1.85657,15791878.0
2009-06-17 06:39:00,1.85646,1.85658,1.85638,1.85638,13302688.0
2009-06-17 06:40:00,1.85637,1.85645,1.85633,1.85645,8401096.0
2009-06-17 06:41:00,1.85641,1.85647,1.8562,1.85647,9277078.0
2009-06-17 06:42:00,1.85649,1.8567,1.85649,1.8567,6642416.0
2009-06-17 06:43:00,1.8568,1.85696,1.8568,1.85683,8866313.0
2009-06-17 06:44:00,1.85685,1.857,1.85678,1.85678,2115688.0
2009-06-17 06:45:00,1.85675,1.85708,1.85675,1.85703,65808326.0
2009-06-17 06:46:00,1.8571,1.85723,1.85707,1.85717,16034961.0
2009-06-17 06:47:00,1.85713,1.85713,1.85698,1.85698,13378337.0
2009-06-17 06:48:00,1.85701,1.85703,1.85696,1.85696,9225072.0
2009-06-17 06:49:00,1.85701,1.85709,1.85699,1.85699,11620153.0
2009-06-17 06:50:00,1.8571,1.85716,1.85694,1.85716,5033391.0
2009-06-17 06:51:00,1.85722,1.85722,1.85705,1.8572,7585747.0
2009-06-17 06:52:00,1.85712,1.85734,1.85706,1.85734,18178385.0
2009-06-17 06:53:00,1.85737,1.85745,1.85712,1.85745,4717437.0
2009-06-17 06:54:00,1.85726,1.85741,1.85715,1.85715,4293600.0
2009-06-17 06:55:00,1.85709,1.85709,1.85664,1.85677,16667446.0
2009-06-17 06:56:00,1.8567,1.8567,1.85658,1.85664,17221040.0
2009-06-17 06:57:00,1.85662,1.85662,1.85644,1.85649,3692037.0
2009-06-17 06:58:00,1.85649,1.85668,1.85648,1.85648,7478280.0
2009-06-17 06:59:00,1.85638,1.85638,1.85628,1.85628,6763935.0
2009-06-17 07:00:00,1.85635,1.85642,1.85629,1.85633,13152314.0
2009-06-17 07:01:00,1.85635,1.85646,1.85635,1.85641,20414525.0
2009-06-17 07:02:00,1.85651,1.85667,1.85644,1.85658,3674924.0
2009-06-17 07:03:00,1.85653,1.85656,1.85636,1.85636,5213200.0
2009-06-17 07:04:00,1.85638,1.85649,1.85638,1.8564,13118200.0
2009-06-17 07:05:00,1.85634,1.85634,1.85614,1.85632,10368326.0
2009-06-17 07:06:00,1.85626,1.85694,1.85626,1.85694,4734035.0
2009-06-17 07:07:00,1.85703,1.85715,1.85698,1.85711,7414167.0
2009-06-17 07:08:00,1.85704,1.85712,1.85696,1.85696,7426144.0
2009-06-17 07:09:00,1.85678,1.85699,1.85662,1.85699,3449145.0
2009-06-17 07:10:00,1.85704,1.85704,1.85693,1.85699,17891551.0
2009-06-17 07:11:00,1.85702,1.85707,1.85689,1.85703,3204845.0
2009-06-17 07:12:00,1.85703,1.85716,1.85703,1.85716,2013955.0
2009-06-17 07:13:00,1.85708,1.85708,1.8569,1.8569,4161949.0
2009-06-17 07:14:00,1.85682,1.85687,1.85644,1.85687,1795427.0
2009-06-17 07:15:00,1.85697,1.85715,1.85697,1.85711,7651077.0
2009-06-17 07:16:00,1.8569,1.85699,1.8569,1.8569,4206689.0
2009-06-17 07:17:00,1.85674,1.85674,1.85664,1.85674,19833270.0
2009-06-17 07:18:00,1.85677,1.85678,1.85665,1.85672,4449088.0
2009-06-17 07:19:00,1.85659,1.85668,1.85654,1.85668,15072223.0
2009-06-17 07:20:00,1.85662,1.85669,1.85661,1.85669,4125792.0
2009-06-17 07:21:00,1.85688,1.85722,1.85688,1.85722,15960913.0
2009-06-17 07:22:00,1.85717,1.85717,1.85638,1.85684,17611214.0
2009-06-17 07:23:00,1.8568,1.8568,1.85668,1.8567,5022656.0
2009-06-17 07:24:00,1.85684,1.85707,1.85684,1.85707,5800622.0
2009-06-17 07:25:00,1.85697,1.85699,1.85655,1.8569,5406864.0
2009-06-17 07:26:00,1.85702,1.85704,1.85695,1.85696,5461591.0
2009-06-17 07:27:00,1.85709,1.85738,1.85709,1.85733,7169366.0
2009-06-17 07:28:00,1.85739,1.85771,1.85739,1.85771,9211963.0
2009-06-17 07:29:00,1.85768,1.85796,1.85768,1.85795,18226352.0
2009-06-17 07:30:00,1.85813,1.85818,1.85804,1.85807,5071589.0
2009-06-17 07:31:00,1.85786,1.85794,1.85772,1.85794,7176084.0
2009-06-17 07:32:00,1.85788,1.85796,1.85784,1.85784,2246890.0
2009-06-17 07:33:00,1.85785,1.85798,1.85785,1.85798,6479659.0
2009-06-17 07:34:00,1.85785,1.85788,1.85767,1.85767,4260930.0
2009-06-17 07:35:00,1.85771,1.85783,1.85771,1.85783,12125412.0
2009-06-17 07:36:00,1.85772,1.85782,1.85771,1.85772,13839933.0
2009-06-17 07:37:00,1.8577,1.8577,1.85615,1.85615,3888188.0
2009-06-17 07:38:00,1.85773,1.85796,1.85749,1.85778,5654145.0
2009-06-17 07:39:00,1.85777,1.858,1.85777,1.85792,6758952.0
2009-06-17 07:40:00,1.85797,1.85819,1.85797,1.85819,2326416.0
2009-06-17 07:41:00,1.85824,1.8584,1.85805,1.8584,2199878.0
2009-06-17 07:42:00,1.85843,1.85873,1.85843,1.85862,2868091.0
2009-06-17 07:43:00,1.85846,1.85846,1.85812,1.85812,963541.0
2009-06-17 07:44:00,1.85796,1.85805,1.8578,1.8579,11447929.0
2009-06-17 07:45:00,1.85792,1.85797,1.85751,1.85792,4626241.0
2009-06-17 07:46:00,1.85782,1.85784,1.85749,1.85775,23972735.0
2009-06-17 07:47:00,1.85757,1.85778,1.85754,1.85778,8823077.0
2009-06-17 07:48:00,1.85772,1.85794,1.85772,1.85789,12347776.0
2009-06-17 07:49:00,1.85777,1.85789,1.85774,1.85789,7042356.0
2009-06-17 07:50:00,1.85793,1.85793,1.85771,1.85783,12124466.0
2009-06-17 07:51:00,1.85787,1.85793,1.85778,1.85793,6115830.0
2009-06-17 07:52:00,1.85797,1.85805,1.85771,1.85771,7754376.0
2009-06-17 07:53:00,1.85769,1.85777,1.85628,1.85777,1908156.0
2009-06-17 07:54:00,1.85763,1.85763,1.85726,1.85726,6814471.0
2009-06-17 07:55:00,1.85725,1.85726,1.85685,1.85686,19249340.0
2009-06-17 07:56:00,1.85684,1.85706,1.85674,1.85706,7051802.0
2009-06-17 07:57:00,1.85713,1.85742,1.85713,1.85741,19760778.0
2009-06-17 07:58:00,1.85746,1.85782,1.85746,1.85782,8740705.0
2009-06-17 07:59:00,1.8576,1.85777,1.8576,1.85763,8115333.0
2009-06-17 08:00:00,1.85748,1.85748,1.85688,1.85688,7925121.0
2009-06-17 08:01:00,1.8567,1.8567,1.85644,1.85644,32530140.0
2009-06-17 08:02:00,1.85642,1.85676,1.85642,1.85653,9421205.0
2009-06-17 08:03:00,1.85639,1.85639,1.8562,1.85625,5717743.0
2009-06-17 08:04:00,1.8562,1.85632,1.85607,1.85632,6845919.0
2009-06-17 08:05:00,1.85645,1.85685,1.85645,1.85685,4955265.0
2009-06-17 08:06:00,1.85703,1.85741,1.85703,1.85741,3926023.0
2009-06-17 08:07:00,1.85738,1.85738,1.85709,1.85722,18275060.0
2009-06-17 08:08:00,1.85721,1.85726,1.85708,1.85726,21340480.0
2009-06-17 08:09:00,1.85726,1.85747,1.85726,1.85747,11990038.0
2009-06-17 08:10:00,1.85758,1.85778,1.85758,1.85762,20107626.0
2009-06-17 08:11:00,1.85747,1.85765,1.85737,1.85737,2425575.0
2009-06-17 08:12:00,1.85739,1.85772,1.8573,1.85772,6528943.0
2009-06-17 08:13:00,1.85775,1.85796,1.85774,1.85796,6735500.0
2009-06-17 08:14:00,1.8579,1.85812,1.85785,1.85812,10754100.0
2009-06-17 08:15:00,1.85821,1.85825,1.85817,1.85817,5729313.0
2009-06-17 08:16:00,1.85799,1.85799,1.85776,1.85789,3086299.0
2009-06-17 08:17:00,1.85809,1.85835,1.85793,1.85793,5981921.0
2009-06-17 08:18:00,1.85771,1.85778,1.85759,1.85759,7862940.0
2009-06-17 08:19:00,1.85756,1.85761,1.8575,1.85752,4724198.0
2009-06-17 08:20:00,1.85753,1.85753,1.85734,1.8575,18079246.0
2009-06-17 08:21:00,1.85758,1.85821,1.85758,1.85821,4453518.0
2009-06-17 08:22:00,1.85809,1.85821,1.85783,1.85821,2219401.0
2009-06-17 08:23:00,1.85807,1.85807,1.8577,1.85781,4494674.0
2009-06-17 08:24:00,1.85784,1.85789,1.85771,1.85789,2530154.0
2009-06-17 08:25:00,1.85788,1.85794,1.85777,1.85783,5020055.0
2009-06-17 08:26:00,1.85785,1.85787,1.85769,1.85787,6962861.0
2009-06-17 08:27:00,1.85788,1.85788,1.85751,1.85751,23067864.0
2009-06-17 08:28:00,1.85744,1.85759,1.85739,1.8575,4652550.0
2009-06-17 08:29:00,1.85752,1.85772,1.85752,1.85769,7051565.0
2009-06-17 08:30:00,1.85769,1.85796,1.85764,1.85796,4152169.0
2009-06-17 08:31:00,1.85802,1.85802,1.85738,1.85738,5003976.0
2009-06-17 08:32:00,1.85725,1.85725,1.85682,1.85699,8535621.0
2009-06-17 08:33:00,1.85707,1.85723,1.85707,1.85723,7290724.0
2009-06-17 08:34:00,1.85727,1.85756,1.85727,1.85756,32287542.0
2009-06-17 08:35:00,1.85755,1.85755,1.85737,1.85738,6831151.0
2009-06-17 08:36:00,1.85745,1.85806,1.85745,1.85806,4613815.0
2009-06-17 08:37:00,1.85806,1.85822,1.85796,1.85796,7763600.0
2009-06-17 08:38:00,1.8579,1.8579,1.85759,1.85759,5091569.0
2009-06-17 08:39:00,1.8576,1.85776,1.85757,1.85775,3490926.0
2009-06-17 08:40:00,1.85777,1.85777,1.85765,1.85777,7840495.0
2009-06-17 08:41:00,1.85777,1.85793,1.85777,1.85783,11118104.0
2009-06-17 08:42:00,1.85777,1.8579,1.85771,1.85771,12719378.0
2009-06-17 08:43:00,1.85774,1.85793,1.85774,1.85778,4531435.0
2009-06-17 08:44:00,1.85756,1.85756,1.85724,1.85724,6986517.0
2009-06-17 08:45:00,1.85712,1.85712,1.857,1.85702,2725046.0
2009-06-17 08:46:00,1.85698,1.85698,1.85652,1.85652,2410694.0
2009-06-17 08:47:00,1.85637,1.8565,1.85622,1.8565,114652147.0
2009-06-17 08:48:00,1.8565,1.85656,1.85622,1.85656,12347581.0
2009-06-17 08:49:00,1.85654,1.85654,1.85618,1.85649,4527738.0
2009-06-17 08:50:00,1.85655,1.85655,1.85647,1.8565,19846552.0
2009-06-17 08:51:00,1.85649,1.85657,1.85639,1.85657,2202378.0
2009-06-17 08:52:00,1.85675,1.85705,1.85675,1.85705,16881354.0
2009-06-17 08:53:00,1.85705,1.85705,1.85644,1.85692,5673965.0
2009-06-17 08:54:00,1.85691,1.85704,1.85675,1.85675,3516530.0
2009-06-17 08:55:00,1.85671,1.85686,1.85667,1.85686,1464573.0
2009-06-17 08:56:00,1.85687,1.85708,1.85687,1.85702,7818906.0
2009-06-17 08:57:00,1.85693,1.85693,1.85651,1.85651,5045704.0
2009-06-17 08:58:00,1.85642,1.85642,1.85587,1.85587,3532021.0
2009-06-17 08:59:00,1.8558,1.85581,1.85562,1.85579,8799306.0
2009-06-17 09:00:00,1.85578,1.85578,1.85554,1.85556,18677622.0
2009-06-17 09:01:00,1.85547,1.85547,1.85499,1.85499,8186748.0
2009-06-17 09:02:00,1.85504,1.85517,1.85484,1.85484,10538570.0
2009-06-17 09:03:00,1.8548,1.85493,1.85465,1.85477,1951195.0
2009-06-17 09:04:00,1.85486,1.85535,1.85486,1.85535,7126409.0
2009-06-17 09:05:00,1.85541,1.85565,1.85541,1.8556,6521749.0
2009-06-17 09:06:00,1.85564,1.85608,1.85564,1.85608,12681352.0
2009-06-17 09:07:00,1.85591,1.85591,1.85545,1.85545,3396180.0
2009-06-17 09:08:00,1.8554,1.85582,1.8554,1.85582,76318308.0
2009-06-17 09:09:00,1.8559,1.8561,1.85589,1.85589,30571272.0
2009-06-17 09:10:00,1.85576,1.85576,1.85559,1.85559,15325408.0
2009-06-17 09:11:00,1.85563,1.85571,1.85534,1.85534,4043717.0
2009-06-17 09:12:00,1.85522,1.85522,1.855,1.855,8439540.0
2009-06-17 09:13:00,1.8551,1.85549,1.8551,1.85549,7281636.0
2009-06-17 09:14:00,1.85537,1.85555,1.85531,1.85555,7254587.0
2009-06-17 09:15:00,1.85542,1.85542,1.85511,1.85533,2966238.0
2009-06-17 09:16:00,1.85532,1.85532,1.85508,1.85508,44021178.0
2009-06-17 09:17:00,1.855,1.85508,1.85479,1.85479,2786361.0
2009-06-17 09:18:00,1.85463,1.85468,1.85448,1.85468,3801099.0
2009-06-17 09:19:00,1.85454,1.85454,1.8543,1.8543,3682105.0
2009-06-17 09:20:00,1.85417,1.85427,1.85389,1.85389,4215761.0
2009-06-17 09:21:00,1.85399,1.85406,1.8539,1.85392,2651797.0
2009-06-17 09:22:00,1.85406,1.8542,1.85399,1.8542,13493322.0
2009-06-17 09:23:00,1.85406,1.85406,1.85365,1.85365,9735208.0
2009-06-17 09:24:00,1.85363,1.85378,1.85362,1.85363,26482050.0
2009-06-17 09:25:00,1.85379,1.85397,1.85379,1.85397,12461891.0
2009-06-17 09:26:00,1.85399,1.85421,1.85388,1.85421,5340905.0
2009-06-17 09:27:00,1.85421,1.85443,1.85421,1.85443,5233857.0
2009-06-17 09:28:00,1.85443,1.85466,1.85443,1.85464,14937273.0
2009-06-17 09:29:00,1.85457,1.85501,1.85457,1.85498,3646463.0
2009-06-17 09:30:00,1.85493,1.85493,1.85332,1.85463,25216897.0
2009-06-17 09:31:00,1.85479,1.85488,1.85451,1.85451,6303168.0
2009-06-17 09:32:00,1.8544,1.8544,1.85409,1.85409,30536352.0
2009-06-17 09:33:00,1.85401,1.85414,1.85393,1.85414,5227799.0
2009-06-17 09:34:00,1.85421,1.85429,1.85409,1.85425,7617847.0
2009-06-17 09:35:00,1.85423,1.85423,1.85266,1.85418,1700020.0
2009-06-17 09:36:00,1.85404,1.85404,1.85357,1.85358,7189666.0
2009-06-17 09:37:00,1.85354,1.85354,1.85302,1.85321,1607537.0
2009-06-17 09:38:00,1.85314,1.85323,1.85289,1.85323,7361838.0
2009-06-17 09:39:00,1.85332,1.85361,1.85323,1.85361,19170753.0
2009-06-17 09:40:00,1.85366,1.85383,1.85358,1.85358,45588696.0
2009-06-17 09:41:00,1.85344,1.85344,1.85325,1.85325,5150902.0
2009-06-17 09:42:00,1.85287,1.85321,1.85287,1.85294,4839727.0
2009-06-17 09:43:00,1.85273,1.85284,1.85259,1.85266,8130575.0
2009-06-17 09:44:00,1.85236,1.85236,1.85185,1.85185,6044797.0
2009-06-17 09:45:00,1.85183,1.85231,1.85175,1.85231,4849218.0
2009-06-17 09:46:00,1.8523,1.85231,1.85219,1.85228,23121992.0
2009-06-17 09:47:00,1.85219,1.85219,1.85164,1.85164,23779440.0
2009-06-17 09:48:00,1.85152,1.85152,1.85116,1.85116,4930579.0
2009-06-17 09:49:00,1.85112,1.85112,1.85075,1.85085,9209716.0
2009-06-17 09:50:00,1.85095,1.85105,1.85063,1.85063,2336819.0
2009-06-17 09:51:00,1.85038,1.85038,1.85026,1.85031,10363231.0
2009-06-17 09:52:00,1.85029,1.85116,1.85029,1.85116,25893223.0
2009-06-17 09:53:00,1.85129,1.85136,1.85109,1.85112,4966512.0
2009-06-17 09:54:00,1.85125,1.85143,1.85125,1.85135,34392195.0
2009-06-17 09:55:00,1.85144,1.85166,1.85144,1.85158,8463589.0
2009-06-17 09:56:00,1.8515,1.85167,1.85131,1.85167,5777546.0
2009-06-17 09:57:00,1.85164,1.85179,1.8513,1.85164,10844853.0
2009-06-17 09:58:00,1.85156,1.85166,1.85135,1.8516,3950534.0
2009-06-17 09:59:00,1.85159,1.85283,1.85159,1.85276,17222895.0
2009-06-17 10:00:00,1.85296,1.85299,1.85261,1.85261,3438354.0
2009-06-17 10:01:00,1.85255,1.85255,1.85203,1.85204,5628740.0
2009-06-17 10:02:00,1.85209,1.85209,1.8519,1.85202,12782485.0
2009-06-17 10:03:00,1.85185,1.85194,1.85177,1.85177,9308733.0
2009-06-17 10:04:00,1.85179,1.85194,1.85167,1.85185,90656755.0
2009-06-17 10:05:00,1.85204,1.8522,1.85203,1.85203,6477624.0
2009-06-17 10:06:00,1.85207,1.85207,1.85163,1.85168,1788976.0
2009-06-17 10:07:00,1.8516,1.85193,1.8516,1.85193,1135265.0
2009-06-17 10:08:00,1.85211,1.85241,1.85202,1.85241,18062659.0
2009-06-17 10:09:00,1.85251,1.85291,1.85251,1.85291,15671866.0
2009-06-17 10:10:00,1.85301,1.85318,1.85297,1.85297,6875929.0
2009-06-17 10:11:00,1.85303,1.85307,1.85298,1.85305,6138493.0
2009-06-17 10:12:00,1.85302,1.85302,1.85277,1.85288,5947456.0
2009-06-17 10:13:00,1.85291,1.85313,1.85287,1.85313,17405136.0
2009-06-17 10:14:00,1.85326,1.8536,1.8531,1.8536,20208850.0
2009-06-17 10:15:00,1.85362,1.85363,1.85352,1.85352,17207278.0
2009-06-17 10:16:00,1.85355,1.85379,1.85355,1.85375,18146437.0
2009-06-17 10:17:00,1.85396,1.85403,1.85388,1.854,8735023.0
2009-06-17 10:18:00,1.85394,1.85394,1.85355,1.85355,20470042.0
2009-06-17 10:19:00,1.85353,1.85362,1.85348,1.85359,9701495.0
2009-06-17 10:20:00,1.85359,1.8536,1.85329,1.8536,6584556.0
2009-06-17 10:21:00,1.85357,1.85357,1.85303,1.85303,1556100.0
2009-06-17 10:22:00,1.85263,1.8533,1.85263,1.85328,5713258.0
2009-06-17 10:23:00,1.85338,1.85338,1.85313,1.8533,7817100.0
2009-06-17 10:24:00,1.85328,1.85333,1.85314,1.85333,7119294.0
2009-06-17 10:25:00,1.85334,1.85346,1.85315,1.85315,9868804.0
2009-06-17 10:26:00,1.85307,1.85307,1.85271,1.85271,6927262.0
2009-06-17 10:27:00,1.85252,1.85252,1.85231,1.85247,12200072.0
2009-06-17 10:28:00,1.85245,1.85245,1.8521,1.8521,8183086.0
2009-06-17 10:29:00,1.85206,1.85225,1.85206,1.85225,7853953.0
2009-06-17 10:30:00,1.85231,1.85348,1.85231,1.85348,30222626.0
2009-06-17 10:31:00,1.85357,1.85452,1.85357,1.85447,7892975.0
2009-06-17 10:32:00,1.85444,1.85474,1.85444,1.85472,3401031.0
2009-06-17 10:33:00,1.85475,1.8552,1.85475,1.85488,21207732.0
2009-06-17 10:34:00,1.85472,1.85472,1.8541,1.8541,19153146.0
2009-06-17 10:35:00,1.85413,1.85413,1.85387,1.85396,3537917.0
2009-06-17 10:36:00,1.85387,1.85387,1.85366,1.85366,3543197.0
2009-06-17 10:37:00,1.85365,1.85365,1.8532,1.85345,3064905.0
2009-06-17 10:38:00,1.8534,1.8534,1.85327,1.85327,1702722.0
2009-06-17 10:39:00,1.85321,1.85321,1.85298,1.85304,6172655.0
2009-06-17 10:40:00,1.85287,1.85298,1.85137,1.85137,3928047.0
2009-06-17 10:41:00,1.85276,1.85276,1.85253,1.85253,4422171.0
2009-06-17 10:42:00,1.85255,1.85255,1.85222,1.85222,4593074.0
2009-06-17 10:43:00,1.85226,1.85226,1.8517,1.85192,111132467.0
2009-06-17 10:44:00,1.8518,1.8518,1.85132,1.85132,3894893.0
2009-06-17 10:45:00,1.85114,1.85114,1.85084,1.85084,7241832.0
2009-06-17 10:46:00,1.8507,1.8507,1.85022,1.85034,23330300.0
2009-06-17 10:47:00,1.85054,1.85095,1.85054,1.85062,11334937.0
2009-06-17 10:48:00,1.85072,1.85121,1.8507,1.85121,4807778.0
2009-06-17 10:49:00,1.85129,1.85148,1.85129,1.85141,3157381.0
2009-06-17 10:50:00,1.8513,1.85163,1.8513,1.85151,3965993.0
2009-06-17 10:51:00,1.85135,1.85142,1.85111,1.85142,2522883.0
2009-06-17 10:52:00,1.85154,1.85164,1.85134,1.85148,11430017.0
2009-06-17 10:53:00,1.8514,1.85147,1.85129,1.85129,10328920.0
2009-06-17 10:54:00,1.85131,1.85131,1.85061,1.85103,8271467.0
2009-06-17 10:55:00,1.85106,1.85106,1.85059,1.85059,1904403.0
2009-06-17 10:56:00,1.85063,1.85063,1.85009,1.85009,41613268.0
2009-06-17 10:57:00,1.85008,1.85008,1.84966,1.84982,4501036.0
2009-06-17 10:58:00,1.84976,1.84976,1.84956,1.84957,14475076.0
2009-06-17 10:59:00,1.84955,1.84981,1.84955,1.84961,4971296.0
2009-06-17 11:00:00,1.84951,1.84951,1.84881,1.84881,13053822.0
2009-06-17 11:01:00,1.84872,1.84872,1.84829,1.84829,63116410.0
2009-06-17 11:02:00,1.848,1.848,1.84768,1.84788,4486119.0
2009-06-17 11:03:00,1.84785,1.84785,1.84674,1.84674,29248422.0
2009-06-17 11:04:00,1.84682,1.84706,1.84671,1.84706,2836461.0
2009-06-17 11:05:00,1.84714,1.8476,1.84709,1.8476,4798427.0
2009-06-17 11:06:00,1.8477,1.84788,1.8477,1.84786,3584800.0
2009-06-17 11:07:00,1.84784,1.84784,1.8477,1.84778,9649130.0
2009-06-17 11:08:00,1.84788,1.8482,1.84788,1.8482,14359619.0
2009-06-17 11:09:00,1.84816,1.84877,1.84816,1.84877,7179843.0
2009-06-17 11:10:00,1.84885,1.84894,1.84885,1.84889,3636527.0
2009-06-17 11:11:00,1.84882,1.84882,1.84841,1.84841,14622829.0
2009-06-17 11:12:00,1.84827,1.84827,1.84765,1.84776,38230490.0
2009-06-17 11:13:00,1.84766,1.84766,1.84739,1.84739,18298413.0
2009-06-17 11:14:00,1.84735,1.84735,1.84712,1.84714,3391053.0
2009-06-17 11:15:00,1.84709,1.84709,1.84539,1.84573,40367130.0
2009-06-17 11:16:00,1.84588,1.84633,1.84588,1.84633,16617099.0
2009-06-17 11:17:00,1.84638,1.84657,1.84622,1.84654,1947203.0
2009-06-17 11:18:00,1.84668,1.84668,1.84627,1.84658,8378220.0
2009-06-17 11:19:00,1.84667,1.84695,1.84667,1.84695,8270122.0
2009-06-17 11:20:00,1.84698,1.84718,1.84698,1.84718,30322940.0
2009-06-17 11:21:00,1.84721,1.84748,1.84721,1.84723,24483368.0
2009-06-17 11:22:00,1.84722,1.84722,1.84707,1.84707,17973983.0
2009-06-17 11:23:00,1.84703,1.84703,1.84682,1.84686,5467920.0
2009-06-17 11:24:00,1.84677,1.84677,1.84581,1.84581,144374454.0
2009-06-17 11:25:00,1.84575,1.84575,1.84551,1.84558,8214205.0
2009-06-17 11:26:00,1.84546,1.84546,1.84525,1.84546,27107386.0
2009-06-17 11:27:00,1.84539,1.8454,1.84524,1.84525,35249800.0
2009-06-17 11:28:00,1.84528,1.84548,1.84509,1.84548,2046794.0
2009-06-17 11:29:00,1.84551,1.84563,1.84551,1.84561,2974637.0
2009-06-17 11:30:00,1.84572,1.84598,1.84572,1.84584,5126074.0
2009-06-17 11:31:00,1.84591,1.84601,1.8456,1.84601,5800221.0
2009-06-17 11:32:00,1.84604,1.84657,1.84604,1.84657,11304764.0
2009-06-17 11:33:00,1.84648,1.84648,1.84634,1.84647,1413971.0
2009-06-17 11:34:00,1.84655,1.84683,1.84641,1.84683,5532527.0
2009-06-17 11:35:00,1.84687,1.84708,1.84687,1.84694,3293850.0
2009-06-17 11:36:00,1.84699,1.84706,1.84654,1.84654,3940414.0
2009-06-17 11:37:00,1.84652,1.84678,1.84652,1.8466,15932667.0
2009-06-17 11:38:00,1.84642,1.84642,1.84588,1.84588,11923144.0
2009-06-17 11:39:00,1.84587,1.84587,1.84494,1.84494,3220110.0
2009-06-17 11:40:00,1.84477,1.84477,1.84444,1.84444,8667609.0
2009-06-17 11:41:00,1.84453,1.84475,1.84453,1.84465,9278453.0
2009-06-17 11:42:00,1.84473,1.84489,1.84473,1.84489,6795691.0
2009-06-17 11:43:00,1.84494,1.84585,1.84494,1.84585,2094644.0
2009-06-17 11:44:00,1.84581,1.84581,1.84556,1.84556,35389308.0
2009-06-17 11:45:00,1.84565,1.84574,1.84553,1.84553,3159938.0
2009-06-17 11:46:00,1.84548,1.84565,1.84542,1.84565,11469329.0
2009-06-17 11:47:00,1.84566,1.84566,1.84508,1.84508,5468140.0
2009-06-17 11:48:00,1.84516,1.84573,1.84516,1.84573,46789313.0
2009-06-17 11:49:00,1.84581,1.8459,1.84562,1.8459,5061302.0
2009-06-17 11:50:00,1.84598,1.84632,1.84598,1.84632,14620429.0
2009-06-17 11:51:00,1.84633,1.84651,1.84629,1.84651,13084444.0
2009-06-17 11:52:00,1.84657,1.84682,1.84655,1.84682,2451299.0
2009-06-17 11:53:00,1.8468,1.84708,1.8468,1.84708,25360400.0
2009-06-17 11:54:00,1.84722,1.8473,1.84691,1.84691,5068317.0
2009-06-17 11:55:00,1.84683,1.84684,1.84646,1.84646,3987364.0
2009-06-17 11:56:00,1.84634,1.84654,1.84614,1.84654,5860810.0
2009-06-17 11:57:00,1.84672,1.84684,1.84665,1.84665,5256603.0
2009-06-17 11:58:00,1.84668,1.84706,1.84664,1.84706,10044055.0
2009-06-17 11:59:00,1.84709,1.84731,1.84708,1.84716,21559934.0
2009-06-17 12:00:00,1.84721,1.84746,1.84721,1.84737,26454680.0
2009-06-17 12:01:00,1.84741,1.84742,1.84713,1.84717,3493841.0
2009-06-17 12:02:00,1.84738,1.84778,1.84738,1.84778,2858188.0
2009-06-17 12:03:00,1.84776,1.84801,1.84776,1.84781,5967106.0
2009-06-17 12:04:00,1.84795,1.84825,1.84795,1.84825,6790783.0
2009-06-17 12:05:00,1.84829,1.84834,1.84826,1.84827,25071648.0
2009-06-17 12:06:00,1.84816,1.84816,1.84797,1.84816,2841902.0
2009-06-17 12:07:00,1.84818,1.84821,1.84796,1.84796,7947933.0
2009-06-17 12:08:00,1.84795,1.84806,1.84795,1.84803,20361967.0
2009-06-17 12:09:00,1.84801,1.84804,1.84785,1.84788,28472412.0
2009-06-17 12:10:00,1.8478,1.8478,1.84743,1.84743,10446846.0
2009-06-17 12:11:00,1.84734,1.84734,1.84708,1.84728,9544700.0
2009-06-17 12:12:00,1.84732,1.84742,1.84718,1.84718,5486210.0
2009-06-17 12:13:00,1.84721,1.84733,1.84708,1.84712,9354798.0
2009-06-17 12:14:00,1.84708,1.84708,1.8465,1.8465,97529540.0
2009-06-17 12:15:00,1.84636,1.8466,1.84608,1.8466,5928908.0
2009-06-17 12:16:00,1.84673,1.84697,1.84673,1.84696,27235915.0
2009-06-17 12:17:00,1.84697,1.84697,1.84664,1.84664,2041537.0
2009-06-17 12:18:00,1.84645,1.84645,1.84614,1.84619,54488610.0
2009-06-17 12:19:00,1.84622,1.84642,1.84621,1.84642,113480298.0
2009-06-17 12:20:00,1.8464,1.84647,1.84622,1.84647,2027142.0
2009-06-17 12:21:00,1.8464,1.84641,1.8462,1.84641,14688001.0
2009-06-17 12:22:00,1.84637,1.84684,1.84618,1.84684,1393021.0
2009-06-17 12:23:00,1.84695,1.84696,1.84676,1.84676,6287379.0
2009-06-17 12:24:00,1.84681,1.84688,1.84678,1.84681,2710847.0
2009-06-17 12:25:00,1.84672,1.84712,1.84672,1.84703,8761086.0
2009-06-17 12:26:00,1.84711,1.84743,1.84704,1.84743,20472552.0
2009-06-17 12:27:00,1.84739,1.84765,1.84734,1.84765,7112525.0
2009-06-17 12:28:00,1.84773,1.84773,1.84756,1.84756,8791899.0
2009-06-17 12:29:00,1.84749,1.84749,1.84704,1.84711,7063504.0
2009-06-17 12:30:00,1.84707,1.84707,1.84653,1.84675,6466604.0
2009-06-17 12:31:00,1.84683,1.8471,1.8468,1.8471,64141536.0
2009-06-17 12:32:00,1.84719,1.84752,1.84719,1.84748,21106091.0
2009-06-17 12:33:00,1.84738,1.84764,1.84738,1.84764,20459727.0
2009-06-17 12:34:00,1.84772,1.84772,1.84744,1.84744,6845604.0
2009-06-17 12:35:00,1.84729,1.84729,1.84704,1.84704,6098166.0
2009-06-17 12:36:00,1.847,1.847,1.84633,1.84633,9333865.0
2009-06-17 12:37:00,1.8467,1.8467,1.84655,1.84657,2360198.0
2009-06-17 12:38:00,1.84649,1.84649,1.84627,1.84627,7261253.0
2009-06-17 12:39:00,1.84619,1.84619,1.8459,1.84594,18698564.0
2009-06-17 12:40:00,1.84591,1.84591,1.84475,1.84475,23325042.0
2009-06-17 12:41:00,1.84471,1.84496,1.84453,1.84496,6718674.0
2009-06-17 12:42:00,1.84502,1.84548,1.84502,1.84547,77313660.0
2009-06-17 12:43:00,1.84551,1.8457,1.84546,1.8457,4471855.0
2009-06-17 12:44:00,1.84567,1.84567,1.84542,1.84551,10030982.0
2009-06-17 12:45:00,1.84557,1.84577,1.84557,1.84575,5197326.0
2009-06-17 12:46:00,1.84577,1.84577,1.84561,1.84561,11606777.0
2009-06-17 12:47:00,1.84564,1.84565,1.84541,1.84541,4971951.0
2009-06-17 12:48:00,1.84542,1.84542,1.84525,1.84525,2447196.0
2009-06-17 12:49:00,1.84519,1.84519,1.84445,1.84459,44709104.0
2009-06-17 12:50:00,1.84465,1.84495,1.84465,1.84488,3981229.0
2009-06-17 12:51:00,1.84487,1.84514,1.84487,1.84492,7646785.0
2009-06-17 12:52:00,1.84523,1.84595,1.84523,1.84595,31226816.0
2009-06-17 12:53:00,1.84604,1.84616,1.84603,1.84616,892723.0
2009-06-17 12:54:00,1.84619,1.84642,1.84614,1.8464,7199171.0
2009-06-17 12:55:00,1.84644,1.84655,1.84631,1.84648,6340200.0
2009-06-17 12:56:00,1.84645,1.84645,1.84598,1.84598,3843079.0
2009-06-17 12:57:00,1.84589,1.8461,1.84579,1.8461,19658883.0
2009-06-17 12:58:00,1.84615,1.8463,1.84605,1.84605,36366614.0
2009-06-17 12:59:00,1.84607,1.84607,1.8457,1.84574,14884189.0
2009-06-17 13:00:00,1.84572,1.84572,1.84541,1.84572,33091232.0
2009-06-17 13:01:00,1.84586,1.84616,1.84586,1.84616,11883974.0
2009-06-17 13:02:00,1.84622,1.84667,1.84622,1.84642,8232900.0
2009-06-17 13:03:00,1.84646,1.84646,1.8461,1.8461,10649873.0
2009-06-17 13:04:00,1.84622,1.84622,1.84601,1.84601,6229478.0
2009-06-17 13:05:00,1.84593,1.84595,1.8456,1.8456,6649744.0
2009-06-17 13:06:00,1.8454,1.84569,1.84533,1.84569,14709853.0
2009-06-17 13:07:00,1.84553,1.84553,1.84504,1.84513,9195544.0
2009-06-17 13:08:00,1.84507,1.84515,1.84483,1.845,71462586.0
2009-06-17 13:09:00,1.84503,1.84519,1.84476,1.84476,7372470.0
2009-06-17 13:10:00,1.8447,1.84477,1.84464,1.8447,9683423.0
2009-06-17 13:11:00,1.84483,1.84543,1.84483,1.84543,9304718.0
2009-06-17 13:12:00,1.84536,1.84536,1.84511,1.84531,6395492.0
2009-06-17 13:13:00,1.8454,1.8457,1.8454,1.8457,6251094.0
2009-06-17 13:14:00,1.8458,1.84609,1.8458,1.84595,16747176.0
2009-06-17 13:15:00,1.84581,1.84585,1.84553,1.84585,82921590.0
2009-06-17 13:16:00,1.84573,1.84573,1.84538,1.84538,5382671.0
2009-06-17 13:17:00,1.8455,1.84572,1.84543,1.84572,6246219.0
2009-06-17 13:18:00,1.84571,1.84642,1.84571,1.84642,4743829.0
2009-06-17 13:19:00,1.84638,1.84638,1.84594,1.84598,7736539.0
2009-06-17 13:20:00,1.84596,1.84632,1.84596,1.84632,6627717.0
2009-06-17 13:21:00,1.84626,1.84626,1.84591,1.84591,1849323.0
2009-06-17 13:22:00,1.84572,1.84572,1.84521,1.8454,4097517.0
2009-06-17 13:23:00,1.84552,1.84585,1.84552,1.84585,7031712.0
2009-06-17 13:24:00,1.84602,1.84609,1.84592,1.84602,123133407.0
2009-06-17 13:25:00,1.8461,1.84648,1.84597,1.84641,2116384.0
2009-06-17 13:26:00,1.84651,1.84682,1.84651,1.84682,10621888.0
2009-06-17 13:27:00,1.84689,1.84695,1.84679,1.84688,5009974.0
2009-06-17 13:28:00,1.84673,1.84673,1.84656,1.84656,9410917.0
2009-06-17 13:29:00,1.84623,1.84663,1.84601,1.84663,4928356.0
2009-06-17 13:30:00,1.8468,1.84725,1.8468,1.84689,3254290.0
2009-06-17 13:31:00,1.84681,1.8469,1.84673,1.8469,5316758.0
2009-06-17 13:32:00,1.84707,1.84719,1.84701,1.8471,14430438.0
2009-06-17 13:33:00,1.84717,1.84744,1.84698,1.84744,3596418.0
2009-06-17 13:34:00,1.84763,1.84785,1.84763,1.84776,12149286.0
2009-06-17 13:35:00,1.84768,1.84768,1.84743,1.84746,7009089.0
2009-06-17 13:36:00,1.84763,1.84778,1.84755,1.84755,5728454.0
2009-06-17 13:37:00,1.84752,1.84752,1.8474,1.8475,3970997.0
2009-06-17 13:38:00,1.84735,1.84735,1.84702,1.84714,17243902.0
2009-06-17 13:39:00,1.84718,1.84718,1.84695,1.84695,1826967.0
2009-06-17 13:40:00,1.84702,1.84736,1.84695,1.84736,7987358.0
2009-06-17 13:41:00,1.84738,1.84747,1.84725,1.84747,12707103.0
2009-06-17 13:42:00,1.84737,1.8476,1.84727,1.8476,6061613.0
2009-06-17 13:43:00,1.84753,1.84777,1.84753,1.84774,9555373.0
2009-06-17 13:44:00,1.84776,1.8481,1.84776,1.84802,9204203.0
2009-06-17 13:45:00,1.84806,1.84823,1.84806,1.84823,17446316.0
2009-06-17 13:46:00,1.84823,1.84843,1.84823,1.84835,6590356.0
2009-06-17 13:47:00,1.84846,1.84865,1.84846,1.84855,5544250.0
2009-06-17 13:48:00,1.8487,1.84898,1.8486,1.84898,9662853.0
2009-06-17 13:49:00,1.84898,1.84974,1.84898,1.84964,7483047.0
2009-06-17 13:50:00,1.84956,1.8499,1.84956,1.8499,4333400.0
2009-06-17 13:51:00,1.84999,1.85037,1.84999,1.85037,12683010.0
2009-06-17 13:52:00,1.8504,1.85059,1.85016,1.85016,19188666.0
2009-06-17 13:53:00,1.85006,1.85006,1.84986,1.84998,2974853.0
2009-06-17 13:54:00,1.85002,1.85026,1.85002,1.85022,42165886.0
2009-06-17 13:55:00,1.85044,1.85106,1.8504,1.85106,4387525.0
2009-06-17 13:56:00,1.85108,1.85117,1.85094,1.85115,76622000.0
2009-06-17 13:57:00,1.85118,1.85124,1.85118,1.85124,41521975.0
2009-06-17 13:58:00,1.85141,1.85181,1.85141,1.85181,3243703.0
2009-06-17 13:59:00,1.85186,1.85186,1.85155,1.85155,3110063.0
2009-06-17 14:00:00,1.85157,1.85157,1.8512,1.8512,9997824.0
2009-06-17 14:01:00,1.8512,1.85144,1.8512,1.85144,10151902.0
2009-06-17 14:02:00,1.85165,1.85208,1.85165,1.85208,11532072.0
2009-06-17 14:03:00,1.85217,1.8522,1.85188,1.8522,11529167.0
2009-06-17 14:04:00,1.85215,1.85215,1.85174,1.85174,4729001.0
2009-06-17 14:05:00,1.85188,1.85194,1.8515,1.8515,2286999.0
2009-06-17 14:06:00,1.85161,1.85211,1.8515,1.85211,9250641.0
2009-06-17 14:07:00,1.85211,1.85233,1.85209,1.85223,7357922.0
2009-06-17 14:08:00,1.85227,1.85262,1.85227,1.85262,3883903.0
2009-06-17 14:09:00,1.85266,1.85292,1.85262,1.85262,4994903.0
2009-06-17 14:10:00,1.85253,1.85253,1.85226,1.85252,20982201.0
2009-06-17 14:11:00,1.85261,1.85303,1.85261,1.85303,5542588.0
2009-06-17 14:12:00,1.85304,1.85304,1.85288,1.85303,46155168.0
2009-06-17 14:13:00,1.8531,1.85333,1.85307,1.85312,14822158.0
2009-06-17 14:14:00,1.85309,1.85314,1.85273,1.85273,4059303.0
2009-06-17 14:15:00,1.85267,1.85299,1.85257,1.85299,24185688.0
2009-06-17 14:16:00,1.85299,1.85303,1.85284,1.85303,5947749.0
2009-06-17 14:17:00,1.8531,1.85334,1.8531,1.85334,4717553.0
2009-06-17 14:18:00,1.85349,1.85359,1.85347,1.85357,1737147.0
2009-06-17 14:19:00,1.85339,1.85339,1.85315,1.85321,9188406.0
2009-06-17 14:20:00,1.85342,1.85363,1.85339,1.85357,3028445.0
2009-06-17 14:21:00,1.85363,1.85363,1.85281,1.85281,11401819.0
2009-06-17 14:22:00,1.85264,1.85297,1.8525,1.85297,24792265.0
2009-06-17 14:23:00,1.85299,1.85299,1.85136,1.85254,6917821.0
2009-06-17 14:24:00,1.85254,1.85258,1.85249,1.85257,2775417.0
2009-06-17 14:25:00,1.85254,1.85256,1.85206,1.85206,3917525.0
2009-06-17 14:26:00,1.85194,1.85238,1.85192,1.85238,13682002.0
2009-06-17 14:27:00,1.85255,1.85262,1.85234,1.8526,1701645.0
2009-06-17 14:28:00,1.85134,1.853,1.85134,1.85291,13653061.0
2009-06-17 14:29:00,1.85278,1.85278,1.85227,1.85227,8238158.0
2009-06-17 14:30:00,1.85221,1.85221,1.85193,1.85193,10594232.0
2009-06-17 14:31:00,1.85185,1.85192,1.85173,1.85173,8343875.0
2009-06-17 14:32:00,1.85173,1.85173,1.85105,1.85122,22975128.0
2009-06-17 14:33:00,1.85139,1.85183,1.85103,1.85183,11365263.0
2009-06-17 14:34:00,1.85179,1.852,1.85179,1.852,7742824.0
2009-06-17 14:35:00,1.85212,1.85228,1.85199,1.85225,7838316.0
2009-06-17 14:36:00,1.85231,1.85231,1.85193,1.85193,7985186.0
2009-06-17 14:37:00,1.85203,1.85203,1.85165,1.85173,42518296.0
2009-06-17 14:38:00,1.85162,1.8517,1.85147,1.85147,20658681.0
2009-06-17 14:39:00,1.85141,1.85141,1.85119,1.85119,7183757.0
2009-06-17 14:40:00,1.85116,1.85116,1.85085,1.85099,8512443.0
2009-06-17 14:41:00,1.85102,1.85126,1.85102,1.85126,2134803.0
2009-06-17 14:42:00,1.85127,1.85145,1.85127,1.85145,4554427.0
2009-06-17 14:43:00,1.85148,1.85179,1.85148,1.85156,2355592.0
2009-06-17 14:44:00,1.85136,1.85136,1.85098,1.85098,4134313.0
2009-06-17 14:45:00,1.85095,1.85095,1.85081,1.85081,8585460.0
2009-06-17 14:46:00,1.85094,1.85143,1.85094,1.85143,7368842.0
2009-06-17 14:47:00,1.85134,1.8518,1.85134,1.8518,3982117.0
2009-06-17 14:48:00,1.85169,1.85169,1.8512,1.8512,21526615.0
2009-06-17 14:49:00,1.85122,1.85169,1.85122,1.85169,7629601.0
2009-06-17 14:50:00,1.85167,1.85167,1.85084,1.85126,30375400.0
2009-06-17 14:51:00,1.85128,1.85148,1.85128,1.85148,8994556.0
2009-06-17 14:52:00,1.85161,1.85226,1.85161,1.85226,3414995.0
2009-06-17 14:53:00,1.85247,1.85295,1.85247,1.85295,5994867.0
2009-06-17 14:54:00,1.85288,1.85288,1.85238,1.8525,9963027.0
2009-06-17 14:55:00,1.85244,1.85255,1.85219,1.85219,3565965.0
2009-06-17 14:56:00,1.85219,1.85219,1.85148,1.85148,10584480.0
2009-06-17 14:57:00,1.85145,1.8518,1.85143,1.8518,6089294.0
2009-06-17 14:58:00,1.85182,1.8519,1.85164,1.85171,38870807.0
2009-06-17 14:59:00,1.85172,1.8518,1.85146,1.85146,7391138.0
2009-06-17 15:00:00,1.85144,1.85144,1.85121,1.85121,4676392.0
2009-06-17 15:01:00,1.85127,1.85155,1.85127,1.85155,4482939.0
2009-06-17 15:02:00,1.85151,1.85183,1.85151,1.85174,3599873.0
2009-06-17 15:03:00,1.85157,1.85161,1.8513,1.85152,6146494.0
2009-06-17 15:04:00,1.85139,1.85148,1.85133,1.85137,8048867.0
2009-06-17 15:05:00,1.85156,1.85174,1.85143,1.85174,4806290.0
2009-06-17 15:06:00,1.85175,1.85176,1.85152,1.85152,8319880.0
2009-06-17 15:07:00,1.85162,1.85192,1.85162,1.85192,2956345.0
2009-06-17 15:08:00,1.85189,1.85221,1.85156,1.85221,31295007.0
2009-06-17 15:09:00,1.85224,1.85243,1.85224,1.85243,4755597.0
2009-06-17 15:10:00,1.85248,1.85327,1.85248,1.85327,13137174.0
2009-06-17 15:11:00,1.8532,1.85359,1.8532,1.85358,24047683.0
2009-06-17 15:12:00,1.85355,1.8537,1.85308,1.85308,27996439.0
2009-06-17 15:13:00,1.85309,1.85317,1.85298,1.85298,20119293.0
2009-06-17 15:14:00,1.8528,1.8528,1.85261,1.8527,3741179.0
2009-06-17 15:15:00,1.85274,1.85284,1.85225,1.85258,6502576.0
2009-06-17 15:16:00,1.85281,1.85313,1.85281,1.85301,6548986.0
2009-06-17 15:17:00,1.85316,1.85347,1.85306,1.85345,4489577.0
2009-06-17 15:18:00,1.85358,1.85392,1.85358,1.85374,4854150.0
2009-06-17 15:19:00,1.85373,1.85373,1.85337,1.85343,5225298.0
2009-06-17 15:20:00,1.8536,1.85398,1.85354,1.85373,24553290.0
2009-06-17 15:21:00,1.85362,1.85379,1.85358,1.85379,10318037.0
2009-06-17 15:22:00,1.85375,1.85393,1.85363,1.85393,8427060.0
2009-06-17 15:23:00,1.85393,1.85401,1.85334,1.85334,5261543.0
2009-06-17 15:24:00,1.85381,1.85406,1.85381,1.85387,9998685.0
2009-06-17 15:25:00,1.85393,1.854,1.85385,1.85385,3280205.0
2009-06-17 15:26:00,1.8537,1.8537,1.85351,1.85354,31245534.0
2009-06-17 15:27:00,1.85358,1.8536,1.85346,1.85354,9067530.0
2009-06-17 15:28:00,1.85349,1.85349,1.85315,1.85315,2139417.0
2009-06-17 15:29:00,1.85319,1.85319,1.85296,1.85296,1640787.0
2009-06-17 15:30:00,1.85293,1.85293,1.85251,1.85261,8476689.0
2009-06-17 15:31:00,1.85258,1.85258,1.85237,1.85238,3407395.0
2009-06-17 15:32:00,1.85227,1.85235,1.85204,1.85217,7895736.0
2009-06-17 15:33:00,1.85204,1.85204,1.85144,1.85144,5296966.0
2009-06-17 15:34:00,1.85133,1.85139,1.85055,1.85111,15391722.0
2009-06-17 15:35:00,1.85102,1.8513,1.85093,1.8513,12900690.0
2009-06-17 15:36:00,1.85124,1.85153,1.85124,1.85141,10878790.0
2009-06-17 15:37:00,1.85164,1.85208,1.85164,1.85193,5101273.0
2009-06-17 15:38:00,1.8519,1.85208,1.8519,1.85196,11621291.0
2009-06-17 15:39:00,1.85177,1.85179,1.85165,1.85179,13792545.0
2009-06-17 15:40:00,1.85179,1.85179,1.85166,1.85169,8451160.0
2009-06-17 15:41:00,1.85143,1.8519,1.85143,1.8519,14309433.0
2009-06-17 15:42:00,1.85203,1.85231,1.85203,1.85218,8803406.0
2009-06-17 15:43:00,1.85226,1.85243,1.85226,1.85243,1961489.0
2009-06-17 15:44:00,1.85247,1.85281,1.85236,1.85281,5579252.0
2009-06-17 15:45:00,1.85287,1.85287,1.85251,1.85251,6035194.0
2009-06-17 15:46:00,1.85256,1.85256,1.85174,1.85174,29196916.0
2009-06-17 15:47:00,1.85168,1.85184,1.85154,1.85176,8083533.0
2009-06-17 15:48:00,1.85176,1.85194,1.85169,1.85188,7766770.0
2009-06-17 15:49:00,1.85178,1.85184,1.85132,1.85183,3810544.0
2009-06-17 15:50:00,1.85197,1.85205,1.85156,1.85156,4934581.0
2009-06-17 15:51:00,1.85139,1.85153,1.85114,1.85153,8999345.0
2009-06-17 15:52:00,1.85159,1.85188,1.85151,1.85188,10967213.0
2009-06-17 15:53:00,1.85199,1.85223,1.85069,1.85215,3786348.0
2009-06-17 15:54:00,1.85236,1.85257,1.85227,1.85255,3350260.0
2009-06-17 15:55:00,1.85265,1.85346,1.85265,1.85346,29012600.0
2009-06-17 15:56:00,1.8533,1.85392,1.8533,1.85392,12637605.0
2009-06-17 15:57:00,1.85389,1.85389,1.85337,1.85379,22709115.0
2009-06-17 15:58:00,1.85377,1.85404,1.85367,1.85367,7302436.0
2009-06-17 15:59:00,1.85371,1.85371,1.85309,1.85309,39211250.0
2009-06-17 16:00:00,1.85282,1.85313,1.85274,1.85313,8962456.0
2009-06-17 16:01:00,1.85329,1.85352,1.85315,1.85315,6246657.0
2009-06-17 16:02:00,1.85338,1.85385,1.85338,1.85385,22071099.0
2009-06-17 16:03:00,1.8538,1.85381,1.85344,1.85344,15473584.0
2009-06-17 16:04:00,1.85343,1.85343,1.85325,1.85325,3187527.0
2009-06-17 16:05:00,1.8532,1.8532,1.85297,1.853,1902076.0
2009-06-17 16:06:00,1.85282,1.85297,1.85266,1.85287,5819945.0
2009-06-17 16:07:00,1.85294,1.85305,1.85284,1.85286,8093473.0
2009-06-17 16:08:00,1.85289,1.8534,1.85289,1.8534,3830940.0
2009-06-17 16:09:00,1.85335,1.85335,1.8528,1.85283,2921074.0
2009-06-17 16:10:00,1.85297,1.85355,1.85297,1.85355,11800440.0
2009-06-17 16:11:00,1.85351,1.85382,1.85351,1.85373,10083497.0
2009-06-17 16:12:00,1.85392,1.854,1.85385,1.854,4090371.0
2009-06-17 16:13:00,1.85409,1.85433,1.85409,1.85433,9599730.0
2009-06-17 16:14:00,1.85431,1.85449,1.85431,1.85449,14172566.0
2009-06-17 16:15:00,1.85455,1.85489,1.85455,1.85461,9375499.0
2009-06-17 16:16:00,1.85465,1.85466,1.85455,1.85461,19312365.0
2009-06-17 16:17:00,1.85473,1.85549,1.85473,1.85549,3624971.0
2009-06-17 16:18:00,1.85556,1.85591,1.85556,1.85563,36343314.0
2009-06-17 16:19:00,1.8556,1.85605,1.8556,1.85605,31803267.0
2009-06-17 16:20:00,1.85622,1.85651,1.85622,1.85638,18577022.0
2009-06-17 16:21:00,1.85613,1.85628,1.85572,1.85572,16018295.0
2009-06-17 16:22:00,1.85592,1.85626,1.85581,1.85626,7288145.0
2009-06-17 16:23:00,1.8562,1.8568,1.8562,1.85649,7944251.0
2009-06-17 16:24:00,1.85665,1.85685,1.85636,1.8568,5243163.0
2009-06-17 16:25:00,1.85689,1.85714,1.85689,1.85708,11400308.0
2009-06-17 16:26:00,1.85699,1.85729,1.85697,1.85697,10757667.0
2009-06-17 16:27:00,1.85717,1.8575,1.85717,1.8575,3631554.0
2009-06-17 16:28:00,1.85748,1.85833,1.85748,1.85833,19537184.0
2009-06-17 16:29:00,1.8583,1.85854,1.8583,1.85854,6148469.0
2009-06-17 16:30:00,1.85856,1.85896,1.85856,1.85896,7012360.0
2009-06-17 16:31:00,1.85896,1.85958,1.85896,1.85958,8797132.0
2009-06-17 16:32:00,1.85958,1.85958,1.85865,1.85865,122734976.0
2009-06-17 16:33:00,1.85851,1.85874,1.8585,1.85874,6902460.0
2009-06-17 16:34:00,1.85876,1.85996,1.85876,1.85996,18251328.0
2009-06-17 16:35:00,1.85999,1.85999,1.85968,1.85968,2393661.0
2009-06-17 16:36:00,1.85981,1.86009,1.85981,1.86009,5986464.0
2009-06-17 16:37:00,1.86013,1.86043,1.86013,1.86035,7016805.0
2009-06-17 16:38:00,1.86042,1.86049,1.86022,1.86049,10137244.0
2009-06-17 16:39:00,1.86058,1.86169,1.86058,1.86162,31881036.0
2009-06-17 16:40:00,1.86164,1.86164,1.86122,1.86147,5966966.0
2009-06-17 16:41:00,1.86144,1.86144,1.86084,1.86103,15448344.0
2009-06-17 16:42:00,1.86089,1.86094,1.86033,1.86033,58004796.0
2009-06-17 16:43:00,1.86067,1.86067,1.86041,1.86051,1437569.0
2009-06-17 16:44:00,1.8606,1.86156,1.8606,1.86129,7146513.0
2009-06-17 16:45:00,1.86125,1.86125,1.86074,1.86074,15060608.0
2009-06-17 16:46:00,1.86076,1.86115,1.86076,1.86115,6857051.0
2009-06-17 16:47:00,1.86118,1.86138,1.86093,1.86105,10437115.0
2009-06-17 16:48:00,1.86099,1.86099,1.86073,1.86073,4072342.0
2009-06-17 16:49:00,1.86055,1.86102,1.86055,1.86102,13390759.0
2009-06-17 16:50:00,1.86104,1.86123,1.86104,1.86123,5051899.0
2009-06-17 16:51:00,1.86131,1.86168,1.86131,1.86141,2022109.0
2009-06-17 16:52:00,1.86142,1.86142,1.86107,1.86107,6697509.0
2009-06-17 16:53:00,1.86087,1.86087,1.86049,1.86069,8667524.0
2009-06-17 16:54:00,1.86075,1.86103,1.86062,1.86103,1489287.0
2009-06-17 16:55:00,1.86105,1.86105,1.8609,1.8609,7431973.0
2009-06-17 16:56:00,1.86099,1.86136,1.86055,1.86106,33793221.0
2009-06-17 16:57:00,1.86111,1.86111,1.8607,1.8607,8708121.0
2009-06-17 16:58:00,1.86056,1.86056,1.86015,1.86015,4288220.0
2009-06-17 16:59:00,1.86019,1.86054,1.85986,1.85997,6454455.0
2009-06-17 17:00:00,1.85989,1.85989,1.85944,1.85944,4973664.0
2009-06-17 17:01:00,1.8594,1.85957,1.8594,1.85947,11003930.0
2009-06-17 17:02:00,1.85955,1.8598,1.85942,1.85942,1645034.0
2009-06-17 17:03:00,1.85953,1.85953,1.85892,1.85892,7034579.0
2009-06-17 17:04:00,1.85895,1.85928,1.85895,1.8592,10325887.0
2009-06-17 17:05:00,1.85909,1.85909,1.85881,1.85881,3084855.0
2009-06-17 17:06:00,1.85878,1.85878,1.85788,1.85806,15364768.0
2009-06-17 17:07:00,1.85809,1.85809,1.85747,1.85788,12585815.0
2009-06-17 17:08:00,1.85785,1.85785,1.85726,1.85726,7843517.0
2009-06-17 17:09:00,1.85719,1.85719,1.85659,1.85659,24862878.0
2009-06-17 17:10:00,1.85651,1.85651,1.85557,1.85557,2584712.0
2009-06-17 17:11:00,1.85569,1.85569,1.85551,1.85551,5149091.0
2009-06-17 17:12:00,1.85542,1.8557,1.85533,1.8557,6723305.0
2009-06-17 17:13:00,1.85564,1.85564,1.85534,1.85534,5347679.0
2009-06-17 17:14:00,1.8554,1.8554,1.85518,1.85533,3360728.0
2009-06-17 17:15:00,1.85535,1.85566,1.85535,1.85548,13702077.0
2009-06-17 17:16:00,1.85558,1.85558,1.85535,1.85535,61673582.0
2009-06-17 17:17:00,1.85528,1.85528,1.85506,1.85513,1895649.0
2009-06-17 17:18:00,1.85509,1.85511,1.855,1.855,3021532.0
2009-06-17 17:19:00,1.85492,1.85503,1.8546,1.8546,7362981.0
2009-06-17 17:20:00,1.85486,1.85514,1.85485,1.85511,3169239.0
2009-06-17 17:21:00,1.85517,1.85546,1.85515,1.85546,9098404.0
2009-06-17 17:22:00,1.85544,1.85569,1.85502,1.85569,2784029.0
2009-06-17 17:23:00,1.85566,1.85592,1.85566,1.85592,9272919.0
2009-06-17 17:24:00,1.85597,1.85623,1.85597,1.85613,4060739.0
2009-06-17 17:25:00,1.85607,1.85632,1.856,1.856,7839089.0
2009-06-17 17:26:00,1.85589,1.85616,1.8558,1.85616,10718741.0
2009-06-17 17:27:00,1.85614,1.85634,1.85614,1.85634,6041291.0
2009-06-17 17:28:00,1.85632,1.85694,1.85632,1.8569,104128000.0
2009-06-17 17:29:00,1.85692,1.85692,1.85657,1.85663,8847140.0
2009-06-17 17:30:00,1.85665,1.85703,1.85665,1.85703,3643460.0
2009-06-17 17:31:00,1.85709,1.85761,1.85709,1.85761,3841286.0
2009-06-17 17:32:00,1.85766,1.85766,1.85748,1.85748,18975427.0
2009-06-17 17:33:00,1.85751,1.85764,1.85727,1.85764,3837948.0
2009-06-17 17:34:00,1.85753,1.85753,1.85714,1.85714,6431273.0
2009-06-17 17:35:00,1.85699,1.85699,1.85679,1.8568,7779905.0
2009-06-17 17:36:00,1.85661,1.85661,1.8563,1.8563,3272725.0
2009-06-17 17:37:00,1.8561,1.85655,1.856,1.85655,11252646.0
2009-06-17 17:38:00,1.85655,1.85682,1.85655,1.8568,4768954.0
2009-06-17 17:39:00,1.85687,1.85702,1.85687,1.85702,77459204.0
2009-06-17 17:40:00,1.85701,1.85705,1.85672,1.85672,5028035.0
2009-06-17 17:41:00,1.85671,1.85671,1.85653,1.85653,2917982.0
2009-06-17 17:42:00,1.8565,1.8565,1.85579,1.85579,92289396.0
2009-06-17 17:43:00,1.85587,1.85593,1.85572,1.8559,10064849.0
2009-06-17 17:44:00,1.85592,1.85616,1.85592,1.85592,13525395.0
2009-06-17 17:45:00,1.85602,1.85621,1.85596,1.85621,3198313.0
2009-06-17 17:46:00,1.8562,1.8562,1.85591,1.85591,15925325.0
2009-06-17 17:47:00,1.85593,1.85593,1.85557,1.85557,4292390.0
2009-06-17 17:48:00,1.85565,1.85565,1.85474,1.85474,81279880.0
2009-06-17 17:49:00,1.85444,1.8545,1.85429,1.85429,5668190.0
2009-06-17 17:50:00,1.85433,1.85433,1.85417,1.85429,3923579.0
2009-06-17 17:51:00,1.85434,1.85449,1.85427,1.85427,3275447.0
2009-06-17 17:52:00,1.85383,1.85439,1.85383,1.85439,3779177.0
2009-06-17 17:53:00,1.85451,1.85451,1.85396,1.85396,35191031.0
2009-06-17 17:54:00,1.85386,1.85386,1.85336,1.85348,2313179.0
2009-06-17 17:55:00,1.85348,1.85348,1.85315,1.85315,7369653.0
2009-06-17 17:56:00,1.85315,1.85318,1.85294,1.85296,9274361.0
2009-06-17 17:57:00,1.85286,1.85286,1.85215,1.85225,8978903.0
2009-06-17 17:58:00,1.85235,1.85235,1.85188,1.85196,60212802.0
2009-06-17 17:59:00,1.85174,1.85198,1.8517,1.85198,5035177.0
2009-06-17 18:00:00,1.85198,1.85198,1.8519,1.85198,2246349.0
2009-06-17 18:01:00,1.85198,1.85214,1.85198,1.85199,5099680.0
2009-06-17 18:02:00,1.85169,1.8517,1.85148,1.85155,4712189.0
2009-06-17 18:03:00,1.85152,1.85163,1.85135,1.85135,12363207.0
2009-06-17 18:04:00,1.85118,1.85118,1.85099,1.85115,33607098.0
2009-06-17 18:05:00,1.85106,1.85107,1.851,1.85101,6223705.0
2009-06-17 18:06:00,1.85104,1.85136,1.851,1.85136,58124200.0
2009-06-17 18:07:00,1.85135,1.85135,1.85122,1.85129,6407993.0
2009-06-17 18:08:00,1.85145,1.85161,1.85143,1.85152,7873935.0
2009-06-17 18:09:00,1.85146,1.8515,1.85137,1.85138,21730370.0
2009-06-17 18:10:00,1.85123,1.85149,1.85123,1.85131,8643302.0
2009-06-17 18:11:00,1.85151,1.8518,1.85151,1.8518,5784155.0
2009-06-17 18:12:00,1.85183,1.85207,1.85162,1.85207,8832324.0
2009-06-17 18:13:00,1.85198,1.85216,1.85187,1.85209,3348584.0
2009-06-17 18:14:00,1.85227,1.85255,1.85227,1.85255,176315940.0
2009-06-17 18:15:00,1.85249,1.85249,1.85222,1.85222,4501883.0
2009-06-17 18:16:00,1.85217,1.85224,1.8521,1.85224,19272393.0
2009-06-17 18:17:00,1.85214,1.85228,1.85201,1.85228,2674900.0
2009-06-17 18:18:00,1.85252,1.85285,1.85252,1.85271,12802806.0
2009-06-17 18:19:00,1.85264,1.85264,1.85235,1.85241,6389711.0
2009-06-17 18:20:00,1.8524,1.8524,1.85214,1.85229,3834000.0
2009-06-17 18:21:00,1.8523,1.85256,1.85224,1.85256,2306948.0
2009-06-17 18:22:00,1.85273,1.85279,1.85262,1.85262,3915190.0
2009-06-17 18:23:00,1.85267,1.85345,1.85267,1.85345,5323019.0
2009-06-17 18:24:00,1.85333,1.85333,1.85285,1.85285,14050275.0
2009-06-17 18:25:00,1.85287,1.85297,1.85252,1.85252,3615241.0
2009-06-17 18:26:00,1.8525,1.85252,1.85201,1.85201,51004899.0
2009-06-17 18:27:00,1.85197,1.85213,1.85197,1.85205,10509042.0
2009-06-17 18:28:00,1.85211,1.85285,1.85211,1.85285,9341833.0
2009-06-17 18:29:00,1.85286,1.85296,1.85252,1.85252,6045469.0
2009-06-17 18:30:00,1.85258,1.85288,1.85258,1.85288,139172736.0
2009-06-17 18:31:00,1.85293,1.85324,1.85293,1.8531,4020246.0
2009-06-17 18:32:00,1.85304,1.85309,1.85281,1.85281,58477600.0
2009-06-17 18:33:00,1.85292,1.85365,1.85292,1.85365,5726258.0
2009-06-17 18:34:00,1.85371,1.85372,1.85354,1.85354,5568323.0
2009-06-17 18:35:00,1.85352,1.85352,1.8533,1.8534,11128069.0
2009-06-17 18:36:00,1.85332,1.85332,1.85291,1.85291,7301826.0
2009-06-17 18:37:00,1.85284,1.85284,1.85253,1.85253,8934384.0
2009-06-17 18:38:00,1.85255,1.85264,1.8525,1.85264,1343931.0
2009-06-17 18:39:00,1.8525,1.8525,1.85208,1.85208,4948776.0
2009-06-17 18:40:00,1.85197,1.85257,1.85197,1.85257,5732045.0
2009-06-17 18:41:00,1.8527,1.85282,1.8527,1.85278,7958197.0
2009-06-17 18:42:00,1.85275,1.85275,1.85239,1.85241,2589722.0
2009-06-17 18:43:00,1.85223,1.85223,1.8519,1.8519,6763510.0
2009-06-17 18:44:00,1.852,1.85202,1.85192,1.85202,136618560.0
2009-06-17 18:45:00,1.85209,1.85222,1.85182,1.85218,3857760.0
2009-06-17 18:46:00,1.85218,1.85256,1.85218,1.85256,6040907.0
2009-06-17 18:47:00,1.85252,1.85252,1.85199,1.85206,3272877.0
2009-06-17 18:48:00,1.85208,1.85232,1.85208,1.85232,1557242.0
2009-06-17 18:49:00,1.85236,1.85244,1.85235,1.85237,4995663.0
2009-06-17 18:50:00,1.85219,1.85219,1.85176,1.8519,6911538.0
2009-06-17 18:51:00,1.85209,1.85214,1.85204,1.85206,7894383.0
2009-06-17 18:52:00,1.85211,1.85215,1.85174,1.85215,19735608.0
2009-06-17 18:53:00,1.85203,1.85203,1.85172,1.85172,4531421.0
2009-06-17 18:54:00,1.85176,1.85176,1.85153,1.85166,6474822.0
2009-06-17 18:55:00,1.8516,1.8516,1.85129,1.85131,7194084.0
2009-06-17 18:56:00,1.85131,1.8521,1.85109,1.85195,29683072.0
2009-06-17 18:57:00,1.852,1.85209,1.85197,1.85204,5124238.0
2009-06-17 18:58:00,1.8522,1.85234,1.8522,1.85228,34888740.0
2009-06-17 18:59:00,1.85222,1.85222,1.85188,1.85188,19059698.0
2009-06-17 19:00:00,1.85174,1.85217,1.85174,1.85217,8794667.0
2009-06-17 19:01:00,1.85237,1.85251,1.85233,1.85233,5444567.0
2009-06-17 19:02:00,1.85212,1.85221,1.85194,1.85221,81627168.0
2009-06-17 19:03:00,1.85245,1.85271,1.85245,1.85253,27625325.0
2009-06-17 19:04:00,1.85248,1.85248,1.85234,1.85238,5743369.0
2009-06-17 19:05:00,1.8525,1.85277,1.8525,1.85277,8996680.0
2009-06-17 19:06:00,1.85287,1.85319,1.85287,1.853,9154443.0
2009-06-17 19:07:00,1.85288,1.85291,1.85274,1.85289,9250280.0
2009-06-17 19:08:00,1.85305,1.8531,1.853,1.85308,12680195.0
2009-06-17 19:09:00,1.85298,1.85298,1.85274,1.85287,3271055.0
2009-06-17 19:10:00,1.85284,1.85284,1.85271,1.85284,13357345.0
2009-06-17 19:11:00,1.85306,1.85332,1.85306,1.85324,2178956.0
2009-06-17 19:12:00,1.85322,1.85323,1.85306,1.85321,75203856.0
2009-06-17 19:13:00,1.85333,1.85335,1.85296,1.85313,6999683.0
2009-06-17 19:14:00,1.85305,1.85345,1.85305,1.85345,11769797.0
2009-06-17 19:15:00,1.85354,1.85392,1.85354,1.85392,5799933.0
2009-06-17 19:16:00,1.85394,1.85408,1.85381,1.85408,25116810.0
2009-06-17 19:17:00,1.85373,1.85382,1.85336,1.85355,3315483.0
2009-06-17 19:18:00,1.85359,1.85361,1.85349,1.85349,2186666.0
2009-06-17 19:19:00,1.85334,1.85343,1.85311,1.85327,6837967.0
2009-06-17 19:20:00,1.85329,1.85329,1.85315,1.85321,5653187.0
2009-06-17 19:21:00,1.85323,1.85341,1.85323,1.85325,1673208.0
2009-06-17 19:22:00,1.8533,1.85339,1.85324,1.85339,12575751.0
2009-06-17 19:23:00,1.85338,1.85344,1.8532,1.8532,7704327.0
2009-06-17 19:24:00,1.85308,1.85314,1.85308,1.85311,4562578.0
2009-06-17 19:25:00,1.85316,1.85339,1.8531,1.85338,10488745.0
2009-06-17 19:26:00,1.85313,1.85313,1.85276,1.85276,3378474.0
2009-06-17 19:27:00,1.85279,1.85337,1.85279,1.85337,4282870.0
2009-06-17 19:28:00,1.85342,1.85353,1.85318,1.85318,16289262.0
2009-06-17 19:29:00,1.85311,1.85311,1.85268,1.85268,8475569.0
2009-06-17 19:30:00,1.85277,1.8528,1.85254,1.85266,9175610.0
2009-06-17 19:31:00,1.85262,1.85281,1.85262,1.85281,4397924.0
2009-06-17 19:32:00,1.85272,1.85285,1.85247,1.85283,8388524.0
2009-06-17 19:33:00,1.85283,1.85291,1.85271,1.85271,4728868.0
2009-06-17 19:34:00,1.85261,1.85268,1.85239,1.85239,5544499.0
2009-06-17 19:35:00,1.85227,1.85227,1.85193,1.85193,4644960.0
2009-06-17 19:36:00,1.8515,1.85211,1.8515,1.85211,10547000.0
2009-06-17 19:37:00,1.85214,1.85216,1.85189,1.852,10018748.0
2009-06-17 19:38:00,1.85218,1.85243,1.85218,1.85238,9424907.0
2009-06-17 19:39:00,1.85232,1.85232,1.85179,1.85179,5439386.0
2009-06-17 19:40:00,1.85177,1.85184,1.85166,1.85166,99098688.0
2009-06-17 19:41:00,1.85149,1.85149,1.85055,1.85081,38352896.0
2009-06-17 19:42:00,1.85063,1.85067,1.85014,1.85014,5530777.0
2009-06-17 19:43:00,1.85014,1.85022,1.85008,1.85014,27987958.0
2009-06-17 19:44:00,1.85003,1.85003,1.84978,1.84991,6423733.0
2009-06-17 19:45:00,1.84978,1.84978,1.84945,1.84972,5169510.0
2009-06-17 19:46:00,1.84976,1.84989,1.84942,1.84989,33376336.0
2009-06-17 19:47:00,1.84999,1.85029,1.84999,1.85029,14717463.0
2009-06-17 19:48:00,1.85013,1.85013,1.84972,1.84972,1681909.0
2009-06-17 19:49:00,1.84968,1.84988,1.84968,1.84972,5617461.0
2009-06-17 19:50:00,1.84985,1.85017,1.84962,1.8497,3874004.0
2009-06-17 19:51:00,1.84954,1.85024,1.84954,1.85022,9489823.0
2009-06-17 19:52:00,1.8503,1.85054,1.85023,1.85036,11499070.0
2009-06-17 19:53:00,1.8502,1.8502,1.84965,1.84965,4655301.0
2009-06-17 19:54:00,1.84999,1.84999,1.84946,1.84989,6351723.0
2009-06-17 19:55:00,1.85003,1.85018,1.84984,1.84984,5656214.0
2009-06-17 19:56:00,1.84986,1.85006,1.84986,1.85001,3991948.0
2009-06-17 19:57:00,1.84999,1.85005,1.84968,1.85005,12251905.0
2009-06-17 19:58:00,1.85014,1.85037,1.85014,1.85016,18297250.0
2009-06-17 19:59:00,1.85009,1.85035,1.85009,1.85034,6833799.0
2009-06-17 20:00:00,1.85041,1.85077,1.85041,1.85048,9460233.0
2009-06-17 20:01:00,1.85043,1.85048,1.85031,1.85031,11040537.0
2009-06-17 20:02:00,1.85027,1.85027,1.8499,1.84992,7605566.0
2009-06-17 20:03:00,1.85005,1.85071,1.85005,1.85071,18240176.0
2009-06-17 20:04:00,1.85072,1.85096,1.85072,1.85096,10727178.0
2009-06-17 20:05:00,1.85098,1.85122,1.85098,1.85102,22616878.0
2009-06-17 20:06:00,1.85097,1.85121,1.85097,1.85113,6894252.0
2009-06-17 20:07:00,1.85134,1.85154,1.85134,1.85152,5185999.0
2009-06-17 20:08:00,1.85157,1.85202,1.85157,1.85201,73499650.0
2009-06-17 20:09:00,1.85194,1.85202,1.85188,1.85202,16384422.0
2009-06-17 20:10:00,1.85197,1.85234,1.85197,1.85234,29782523.0
2009-06-17 20:11:00,1.85233,1.85255,1.85224,1.85255,8327416.0
2009-06-17 20:12:00,1.85243,1.85254,1.85243,1.85246,8733615.0
2009-06-17 20:13:00,1.85238,1.85238,1.85221,1.85224,2862275.0
2009-06-17 20:14:00,1.85228,1.85228,1.85217,1.85219,1240902.0
2009-06-17 20:15:00,1.85233,1.85254,1.85233,1.85253,6542259.0
2009-06-17 20:16:00,1.85255,1.85323,1.85255,1.85323,6379260.0
2009-06-17 20:17:00,1.85328,1.85347,1.85328,1.85347,3373756.0
2009-06-17 20:18:00,1.85342,1.8537,1.85342,1.85366,7844472.0
2009-06-17 20:19:00,1.8537,1.8541,1.8537,1.85394,7457563.0
2009-06-17 20:20:00,1.85396,1.85454,1.85396,1.85454,3796421.0
2009-06-17 20:21:00,1.85458,1.85489,1.85454,1.85489,14776145.0
2009-06-17 20:22:00,1.85474,1.85491,1.85435,1.85491,11306141.0
2009-06-17 20:23:00,1.85494,1.85548,1.85494,1.85548,12968695.0
2009-06-17 20:24:00,1.85546,1.85569,1.85546,1.85569,16828101.0
2009-06-17 20:25:00,1.85571,1.85609,1.85565,1.85609,11149449.0
2009-06-17 20:26:00,1.85623,1.85641,1.85603,1.85629,36021000.0
2009-06-17 20:27:00,1.85622,1.85622,1.85598,1.85598,10769234.0
2009-06-17 20:28:00,1.85585,1.85585,1.85563,1.85573,8336677.0
2009-06-17 20:29:00,1.85557,1.85599,1.85557,1.85592,6156806.0
2009-06-17 20:30:00,1.85589,1.85593,1.85567,1.85567,3951959.0
2009-06-17 20:31:00,1.85557,1.85557,1.85505,1.85549,4930765.0
2009-06-17 20:32:00,1.8556,1.85563,1.85548,1.85555,1311236.0
2009-06-17 20:33:00,1.85563,1.85566,1.85524,1.85524,11189746.0
2009-06-17 20:34:00,1.85533,1.85545,1.85533,1.85543,6819671.0
2009-06-17 20:35:00,1.85572,1.85578,1.85555,1.85555,9943987.0
2009-06-17 20:36:00,1.85556,1.85572,1.85556,1.85572,3256310.0
2009-06-17 20:37:00,1.85581,1.85595,1.85575,1.85591,6783482.0
2009-06-17 20:38:00,1.85583,1.85603,1.85565,1.85603,84883656.0
2009-06-17 20:39:00,1.85606,1.85631,1.85602,1.85631,27155310.0
2009-06-17 20:40:00,1.85648,1.85691,1.85648,1.85691,5792333.0
2009-06-17 20:41:00,1.85693,1.85725,1.85693,1.85725,7283590.0
2009-06-17 20:42:00,1.85719,1.85721,1.85695,1.85703,81281787.0
2009-06-17 20:43:00,1.85704,1.85704,1.85683,1.85683,13064636.0
2009-06-17 20:44:00,1.85678,1.85678,1.85622,1.85625,5959542.0
2009-06-17 20:45:00,1.85621,1.85621,1.85587,1.85609,3687946.0
2009-06-17 20:46:00,1.85611,1.85623,1.85611,1.85615,56624724.0
2009-06-17 20:47:00,1.85601,1.85609,1.85594,1.85599,19877299.0
2009-06-17 20:48:00,1.856,1.85609,1.85589,1.85602,6357156.0
2009-06-17 20:49:00,1.85601,1.85636,1.85601,1.85636,10577214.0
2009-06-17 20:50:00,1.85642,1.85668,1.85642,1.85668,4737414.0
2009-06-17 20:51:00,1.8568,1.8568,1.85631,1.85631,13889686.0
2009-06-17 20:52:00,1.85638,1.85638,1.85608,1.85633,3796907.0
2009-06-17 20:53:00,1.85637,1.85675,1.85527,1.85668,4410475.0
2009-06-17 20:54:00,1.85684,1.85703,1.85684,1.85703,11822712.0
2009-06-17 20:55:00,1.85709,1.85731,1.85709,1.85714,9294376.0
2009-06-17 20:56:00,1.85704,1.85704,1.85658,1.85666,4919524.0
2009-06-17 20:57:00,1.85671,1.85682,1.85666,1.85682,12458673.0
2009-06-17 20:58:00,1.85686,1.85704,1.85683,1.85704,5551756.0
2009-06-17 20:59:00,1.85688,1.85688,1.85646,1.85646,8719188.0
2009-06-17 21:00:00,1.85631,1.85631,1.85599,1.85607,7213351.0
2009-06-17 21:01:00,1.85596,1.85622,1.85596,1.85615,3800608.0
2009-06-17 21:02:00,1.85627,1.85646,1.85616,1.85616,16574693.0
2009-06-17 21:03:00,1.8561,1.8561,1.85579,1.85582,6148329.0
2009-06-17 21:04:00,1.85586,1.85586,1.8557,1.8557,4744705.0
2009-06-17 21:05:00,1.85567,1.85567,1.8554,1.8554,9423377.0
2009-06-17 21:06:00,1.85532,1.85532,1.85493,1.85511,135599394.0
2009-06-17 21:07:00,1.8552,1.85569,1.8552,1.85569,7422805.0
2009-06-17 21:08:00,1.85583,1.85589,1.85563,1.85563,9983480.0
2009-06-17 21:09:00,1.85557,1.85557,1.85529,1.8555,8349057.0
2009-06-17 21:10:00,1.85565,1.85592,1.85507,1.85507,3270942.0
2009-06-17 21:11:00,1.85499,1.85503,1.85483,1.85492,4846014.0
2009-06-17 21:12:00,1.85482,1.85482,1.85464,1.85464,6621594.0
2009-06-17 21:13:00,1.85453,1.85453,1.85433,1.85433,6650833.0
2009-06-17 21:14:00,1.85427,1.85427,1.85383,1.85383,23098360.0
2009-06-17 21:15:00,1.85373,1.85377,1.85356,1.85377,6016515.0
2009-06-17 21:16:00,1.85384,1.8543,1.85384,1.8543,8359455.0
2009-06-17 21:17:00,1.85426,1.85426,1.85398,1.85407,6035305.0
2009-06-17 21:18:00,1.85404,1.85404,1.85382,1.85383,4380678.0
2009-06-17 21:19:00,1.85368,1.8538,1.8536,1.85362,9221267.0
2009-06-17 21:20:00,1.85361,1.85361,1.85316,1.8536,9424428.0
2009-06-17 21:21:00,1.85363,1.85385,1.85361,1.85385,5141009.0
2009-06-17 21:22:00,1.85391,1.85404,1.85379,1.85396,17498958.0
2009-06-17 21:23:00,1.85403,1.85459,1.85381,1.8543,7438607.0
2009-06-17 21:24:00,1.85445,1.8547,1.85445,1.8547,3708001.0
2009-06-17 21:25:00,1.85476,1.85487,1.85475,1.85477,10748333.0
2009-06-17 21:26:00,1.85477,1.85484,1.85455,1.85475,51898870.0
2009-06-17 21:27:00,1.85484,1.85486,1.85479,1.85484,6976469.0
2009-06-17 21:28:00,1.8548,1.8548,1.85446,1.85465,7147754.0
2009-06-17 21:29:00,1.85464,1.85464,1.85433,1.85433,6619674.0
2009-06-17 21:30:00,1.85437,1.85457,1.85422,1.85457,8289816.0
2009-06-17 21:31:00,1.85462,1.85483,1.85462,1.85483,13034855.0
2009-06-17 21:32:00,1.85488,1.85516,1.85487,1.85511,13860140.0
2009-06-17 21:33:00,1.85495,1.85495,1.85432,1.85487,3564824.0
2009-06-17 21:34:00,1.8548,1.8548,1.85427,1.85435,12904929.0
2009-06-17 21:35:00,1.85433,1.85448,1.85428,1.85448,4755158.0
2009-06-17 21:36:00,1.85455,1.85466,1.8545,1.85466,13099336.0
2009-06-17 21:37:00,1.8547,1.85487,1.85434,1.85485,4185280.0
2009-06-17 21:38:00,1.85483,1.85497,1.85483,1.85491,5005817.0
2009-06-17 21:39:00,1.85493,1.85503,1.85486,1.85486,7764494.0
2009-06-17 21:40:00,1.85452,1.85517,1.85452,1.85481,10422205.0
2009-06-17 21:41:00,1.85492,1.85494,1.85462,1.85475,4103507.0
2009-06-17 21:42:00,1.85469,1.85469,1.85437,1.85437,33941735.0
2009-06-17 21:43:00,1.85436,1.85436,1.85409,1.85409,6240651.0
2009-06-17 21:44:00,1.85416,1.85416,1.85374,1.85381,5371050.0
2009-06-17 21:45:00,1.85384,1.85405,1.85377,1.85377,3497946.0
2009-06-17 21:46:00,1.85371,1.85371,1.85333,1.85333,4804450.0
2009-06-17 21:47:00,1.85339,1.85371,1.85339,1.85371,1054523.0
2009-06-17 21:48:00,1.85373,1.85392,1.85373,1.85392,6009959.0
2009-06-17 21:49:00,1.85401,1.85417,1.85387,1.85391,8079630.0
2009-06-17 21:50:00,1.85405,1.85453,1.85405,1.85453,4988083.0
2009-06-17 21:51:00,1.85452,1.85479,1.85447,1.85479,10531298.0
2009-06-17 21:52:00,1.85491,1.8553,1.85491,1.8553,7975704.0
2009-06-17 21:53:00,1.85531,1.8554,1.85496,1.85526,11746495.0
2009-06-17 21:54:00,1.85517,1.85517,1.8548,1.8548,6159210.0
2009-06-17 21:55:00,1.85486,1.85507,1.85486,1.85486,8777492.0
2009-06-17 21:56:00,1.85497,1.85497,1.85483,1.85483,22047894.0
2009-06-17 21:57:00,1.85468,1.85473,1.85451,1.85451,1245619.0
2009-06-17 21:58:00,1.8544,1.8544,1.8541,1.8541,5633280.0
2009-06-17 21:59:00,1.85428,1.85463,1.85428,1.85463,4265221.0
2009-06-17 22:00:00,1.85486,1.85493,1.85479,1.85479,14626019.0
2009-06-17 22:01:00,1.85496,1.85502,1.85486,1.85494,13987454.0
2009-06-17 22:02:00,1.85498,1.85515,1.85473,1.85515,4047354.0
2009-06-17 22:03:00,1.85527,1.85533,1.85527,1.8553,12928016.0
2009-06-17 22:04:00,1.85515,1.85542,1.85515,1.85533,4148020.0
2009-06-17 22:05:00,1.8554,1.85546,1.85533,1.85537,6254318.0
2009-06-17 22:06:00,1.85526,1.85526,1.85476,1.85476,3889357.0
2009-06-17 22:07:00,1.8546,1.85461,1.85442,1.85443,10653901.0
2009-06-17 22:08:00,1.85442,1.85453,1.85427,1.85427,20977504.0
2009-06-17 22:09:00,1.85421,1.85431,1.85419,1.85428,14108514.0
2009-06-17 22:10:00,1.85435,1.85455,1.85432,1.85455,7685569.0
2009-06-17 22:11:00,1.85453,1.85466,1.85444,1.85466,2524245.0
2009-06-17 22:12:00,1.85468,1.8548,1.85459,1.85459,24425838.0
2009-06-17 22:13:00,1.85455,1.85456,1.85435,1.85435,15028748.0
2009-06-17 22:14:00,1.85446,1.85457,1.85446,1.85457,2733786.0
2009-06-17 22:15:00,1.85462,1.85468,1.85451,1.85468,6251416.0
2009-06-17 22:16:00,1.85464,1.85464,1.85449,1.85449,6956641.0
2009-06-17 22:17:00,1.85431,1.85448,1.85411,1.85448,5497370.0
2009-06-17 22:18:00,1.85453,1.85465,1.85453,1.85463,6214446.0
2009-06-17 22:19:00,1.85455,1.85467,1.85454,1.8546,11658994.0
2009-06-17 22:20:00,1.85439,1.85451,1.85439,1.8545,5028194.0
2009-06-17 22:21:00,1.85446,1.85472,1.85446,1.85461,9948371.0
2009-06-17 22:22:00,1.85456,1.85467,1.85447,1.85467,28832232.0
2009-06-17 22:23:00,1.8546,1.85519,1.8546,1.85514,12462074.0
2009-06-17 22:24:00,1.85499,1.85503,1.85482,1.85482,8774333.0
2009-06-17 22:25:00,1.85492,1.8552,1.85482,1.8552,5601858.0
2009-06-17 22:26:00,1.85526,1.85542,1.85526,1.85542,10659279.0
2009-06-17 22:27:00,1.8554,1.85571,1.8554,1.85552,5205545.0
2009-06-17 22:28:00,1.85554,1.85554,1.85521,1.85526,4689617.0
2009-06-17 22:29:00,1.85527,1.8553,1.85519,1.85519,12516754.0
2009-06-17 22:30:00,1.85515,1.85549,1.85515,1.85549,4652767.0
2009-06-17 22:31:00,1.85553,1.8556,1.85548,1.8556,17007703.0
2009-06-17 22:32:00,1.8556,1.85578,1.85556,1.85578,5807401.0
2009-06-17 22:33:00,1.85571,1.85581,1.85563,1.85581,9817434.0
2009-06-17 22:34:00,1.8557,1.8557,1.85546,1.85551,17436748.0
2009-06-17 22:35:00,1.85554,1.85578,1.85554,1.85578,16111045.0
2009-06-17 22:36:00,1.8559,1.8559,1.85544,1.85586,5818539.0
2009-06-17 22:37:00,1.85573,1.85573,1.85549,1.85554,4892224.0
2009-06-17 22:38:00,1.85552,1.85552,1.85542,1.85551,4803043.0
2009-06-17 22:39:00,1.85541,1.85541,1.85492,1.85492,11993277.0
2009-06-17 22:40:00,1.85511,1.85519,1.85483,1.85519,12047483.0
2009-06-17 22:41:00,1.85503,1.85547,1.85503,1.85547,22534286.0
2009-06-17 22:42:00,1.85553,1.85576,1.85553,1.85576,9711740.0
2009-06-17 22:43:00,1.85579,1.85609,1.85565,1.8559,13004793.0
2009-06-17 22:44:00,1.85563,1.8562,1.85563,1.8562,15121677.0
2009-06-17 22:45:00,1.85622,1.85635,1.85612,1.85612,2560114.0
2009-06-17 22:46:00,1.85604,1.85604,1.85555,1.85555,6584739.0
2009-06-17 22:47:00,1.85555,1.85555,1.85525,1.85536,7245091.0
2009-06-17 22:48:00,1.8554,1.85542,1.85514,1.8553,2760213.0
2009-06-17 22:49:00,1.85531,1.85562,1.85531,1.85562,6816290.0
2009-06-17 22:50:00,1.85568,1.85582,1.85563,1.85572,6440165.0
2009-06-17 22:51:00,1.8556,1.8556,1.85523,1.85523,10618544.0
2009-06-17 22:52:00,1.85533,1.85548,1.85526,1.85548,16248821.0
2009-06-17 22:53:00,1.85547,1.85556,1.85534,1.85556,2255606.0
2009-06-17 22:54:00,1.85546,1.85558,1.85412,1.85545,4077516.0
2009-06-17 22:55:00,1.85531,1.85544,1.85504,1.85504,4720507.0
2009-06-17 22:56:00,1.8552,1.85532,1.85476,1.85476,2535568.0
2009-06-17 22:57:00,1.85464,1.85473,1.85446,1.85472,6593806.0
2009-06-17 22:58:00,1.8548,1.85488,1.8548,1.85483,8822664.0
2009-06-17 22:59:00,1.85479,1.85509,1.85445,1.85509,10469492.0
2009-06-17 23:00:00,1.85512,1.85512,1.85497,1.85497,24627031.0
2009-06-17 23:01:00,1.85518,1.85523,1.8549,1.85523,6450510.0
2009-06-17 23:02:00,1.85523,1.85559,1.85523,1.85556,4107886.0
2009-06-17 23:03:00,1.85555,1.85555,1.85534,1.85534,13083551.0
2009-06-17 23:04:00,1.8552,1.8552,1.85488,1.85488,11109368.0
2009-06-17 23:05:00,1.85477,1.85477,1.85454,1.85454,12649913.0
2009-06-17 23:06:00,1.85473,1.85494,1.85464,1.85464,5227638.0
2009-06-17 23:07:00,1.85516,1.8554,1.85516,1.8554,12283788.0
2009-06-17 23:08:00,1.85539,1.85552,1.85525,1.85549,7128228.0
2009-06-17 23:09:00,1.85547,1.85553,1.85536,1.85536,6699649.0
2009-06-17 23:10:00,1.8553,1.8553,1.85517,1.85517,4472329.0
2009-06-17 23:11:00,1.85509,1.85518,1.85505,1.85508,10337277.0
2009-06-17 23:12:00,1.85493,1.85498,1.85459,1.85471,5688829.0
2009-06-17 23:13:00,1.85471,1.85507,1.85465,1.85506,9117931.0
2009-06-17 23:14:00,1.8551,1.85526,1.8551,1.85526,11635063.0
2009-06-17 23:15:00,1.85537,1.8555,1.85535,1.8555,7654163.0
2009-06-17 23:16:00,1.85556,1.85573,1.85556,1.85571,7009635.0
2009-06-17 23:17:00,1.85566,1.85599,1.85566,1.85567,11021653.0
2009-06-17 23:18:00,1.85567,1.8559,1.85567,1.8559,5094073.0
2009-06-17 23:19:00,1.85598,1.85614,1.85596,1.85614,4625206.0
2009-06-17 23:20:00,1.85615,1.85644,1.85613,1.85644,3810915.0
2009-06-17 23:21:00,1.85635,1.85635,1.8561,1.85617,12833340.0
2009-06-17 23:22:00,1.85618,1.85621,1.85597,1.85602,25333630.0
2009-06-17 23:23:00,1.85614,1.85639,1.85614,1.85624,7837733.0
2009-06-17 23:24:00,1.85625,1.85646,1.85614,1.85614,7742352.0
2009-06-17 23:25:00,1.85613,1.85622,1.85595,1.85595,7013432.0
2009-06-17 23:26:00,1.85575,1.85575,1.85551,1.85568,9846145.0
2009-06-17 23:27:00,1.85577,1.85594,1.85571,1.85587,6621212.0
2009-06-17 23:28:00,1.85584,1.85584,1.85563,1.85563,12691709.0
2009-06-17 23:29:00,1.85566,1.85575,1.85565,1.85573,11026383.0
2009-06-17 23:30:00,1.85571,1.85579,1.85561,1.85567,16220044.0
2009-06-17 23:31:00,1.85565,1.85567,1.85551,1.85563,5342568.0
2009-06-17 23:32:00,1.85561,1.85561,1.85515,1.85532,9246301.0
2009-06-17 23:33:00,1.85529,1.85529,1.85483,1.85483,9491294.0
2009-06-17 23:34:00,1.85468,1.85504,1.85457,1.85504,9297947.0
2009-06-17 23:35:00,1.85502,1.8551,1.85478,1.85478,7384676.0
2009-06-17 23:36:00,1.85475,1.85475,1.85431,1.85451,6360705.0
2009-06-17 23:37:00,1.8547,1.85483,1.85467,1.85467,8003192.0
2009-06-17 23:38:00,1.85454,1.85454,1.85403,1.85412,7313783.0
2009-06-17 23:39:00,1.85434,1.85478,1.85423,1.85478,3395190.0
2009-06-17 23:40:00,1.85483,1.85483,1.85474,1.85481,2729160.0
2009-06-17 23:41:00,1.8548,1.85492,1.85477,1.85492,5237369.0
2009-06-17 23:42:00,1.85477,1.85477,1.85433,1.85453,5058509.0
2009-06-17 23:43:00,1.85452,1.85466,1.8544,1.85466,6899369.0
2009-06-17 23:44:00,1.85466,1.85466,1.85431,1.85464,7288988.0
2009-06-17 23:45:00,1.85475,1.85498,1.85454,1.85454,2321318.0
2009-06-17 23:46:00,1.85446,1.85512,1.85444,1.85512,6656138.0
2009-06-17 23:47:00,1.85513,1.85526,1.85513,1.85526,2390258.0
2009-06-17 23:48:00,1.85539,1.85539,1.85496,1.85504,10263847.0
2009-06-17 23:49:00,1.85501,1.85509,1.85498,1.85509,3607055.0
2009-06-17 23:50:00,1.85513,1.85513,1.85494,1.85494,8785485.0
2009-06-17 23:51:00,1.85478,1.85519,1.85478,1.85519,8825537.0
2009-06-17 23:52:00,1.8552,1.85554,1.8552,1.85554,16024608.0
2009-06-17 23:54:00,1.85557,1.85557,1.85511,1.85511,2511990.0
2009-06-17 23:55:00,1.85512,1.85529,1.85508,1.85529,5969381.0
2009-06-17 23:56:00,1.85525,1.85525,1.85511,1.85511,3440352.0
2009-06-17 23:57:00,1.85511,1.85523,1.85502,1.85502,5708298.0
2009-06-17 23:58:00,1.85517,1.85521,1.85508,1.85516,1592852.0
2009-06-17 23:59:00,1.85503,1.85503,1.85484,1.85499,4662121.0
2009-06-18 00:00:00,1.85507,1.85512,1.85492,1.8551,5899947.0
2009-06-18 00:01:00,1.85511,1.85529,1.85508,1.85529,7127904.0
2009-06-18 00:02:00,1.85528,1.85588,1.85528,1.85588,25631592.0
2009-06-18 00:03:00,1.856,1.8561,1.85579,1.85579,6802105.0
2009-06-18 00:04:00,1.85584,1.85613,1.85584,1.85599,5625803.0
2009-06-18 00:05:00,1.85601,1.85601,1.85575,1.85575,7948033.0
2009-06-18 00:06:00,1.85567,1.8557,1.8555,1.8555,4786407.0
2009-06-18 00:07:00,1.85543,1.85579,1.85543,1.85557,1159380.0
2009-06-18 00:08:00,1.85537,1.85572,1.85537,1.85543,9671379.0
2009-06-18 00:09:00,1.85546,1.85572,1.85546,1.85568,3590992.0
2009-06-18 00:10:00,1.8557,1.8557,1.85535,1.85535,3783591.0
2009-06-18 00:11:00,1.85544,1.85574,1.85544,1.85574,2712490.0
2009-06-18 00:12:00,1.85586,1.85593,1.85585,1.85585,3118836.0
2009-06-18 00:13:00,1.85573,1.85573,1.85512,1.85512,4607173.0
2009-06-18 00:14:00,1.85544,1.85544,1.85523,1.85523,2958212.0
2009-06-18 00:15:00,1.85525,1.85525,1.85451,1.85451,6319228.0
2009-06-18 00:16:00,1.85492,1.85492,1.85463,1.85463,7035710.0
2009-06-18 00:17:00,1.85465,1.85465,1.85436,1.85436,16783416.0
2009-06-18 00:18:00,1.85428,1.85438,1.85404,1.85404,9037113.0
2009-06-18 00:19:00,1.85405,1.85417,1.85396,1.85414,3657163.0
2009-06-18 00:20:00,1.85401,1.85422,1.85401,1.85422,8598305.0
2009-06-18 00:21:00,1.85418,1.85418,1.85404,1.85412,24642473.0
2009-06-18 00:22:00,1.8542,1.85429,1.85404,1.85429,12577704.0
2009-06-18 00:23:00,1.85444,1.85495,1.85444,1.85495,8986823.0
2009-06-18 00:24:00,1.8549,1.8549,1.85467,1.85467,4781223.0
2009-06-18 00:25:00,1.85455,1.85459,1.85435,1.85445,8053698.0
2009-06-18 00:26:00,1.85457,1.85497,1.85457,1.85458,27633880.0
2009-06-18 00:27:00,1.85457,1.85457,1.85413,1.85419,10062800.0
2009-06-18 00:28:00,1.85417,1.85417,1.85398,1.85402,9006882.0
2009-06-18 00:29:00,1.8541,1.85414,1.85399,1.85408,5735025.0
2009-06-18 00:30:00,1.85413,1.85431,1.8541,1.85431,7157994.0
2009-06-18 00:31:00,1.85434,1.85461,1.85418,1.85461,22020997.0
2009-06-18 00:32:00,1.85464,1.85474,1.85444,1.85444,3999811.0
2009-06-18 00:33:00,1.8545,1.85457,1.85429,1.85444,19470892.0
2009-06-18 00:34:00,1.85441,1.85446,1.85428,1.85429,2064686.0
2009-06-18 00:35:00,1.85424,1.85425,1.8539,1.85421,3578016.0
2009-06-18 00:36:00,1.85432,1.85433,1.85416,1.85416,6742969.0
2009-06-18 00:37:00,1.85431,1.8547,1.85431,1.8547,3135171.0
2009-06-18 00:38:00,1.85473,1.85491,1.85473,1.85491,4883661.0
2009-06-18 00:39:00,1.85511,1.85513,1.85485,1.85485,18619401.0
2009-06-18 00:40:00,1.85466,1.85466,1.85429,1.85444,5501849.0
2009-06-18 00:41:00,1.8548,1.85511,1.85469,1.85469,4073734.0
2009-06-18 00:42:00,1.85461,1.85473,1.85459,1.85459,10328595.0
2009-06-18 00:43:00,1.85458,1.85458,1.85425,1.8543,3908642.0
2009-06-18 00:44:00,1.85417,1.85428,1.85399,1.85399,9157658.0
2009-06-18 00:45:00,1.85412,1.85418,1.85399,1.854,3998829.0
2009-06-18 00:46:00,1.85385,1.85394,1.85369,1.85394,5204008.0
2009-06-18 00:47:00,1.8539,1.85403,1.85362,1.85381,7173804.0
2009-06-18 00:48:00,1.85374,1.85423,1.85374,1.85423,7951900.0
2009-06-18 00:49:00,1.85425,1.85425,1.85374,1.85374,3779420.0
2009-06-18 00:50:00,1.85378,1.85391,1.85378,1.85391,15945412.0
2009-06-18 00:51:00,1.85389,1.85448,1.85389,1.85448,9001292.0
2009-06-18 00:52:00,1.85438,1.85453,1.85429,1.85453,5918693.0
2009-06-18 00:53:00,1.85465,1.85465,1.85448,1.85448,5955402.0
2009-06-18 00:54:00,1.85438,1.85438,1.8541,1.8541,7953952.0
2009-06-18 00:55:00,1.8541,1.8541,1.85376,1.85376,4698257.0
2009-06-18 00:56:00,1.85382,1.85412,1.85382,1.85412,8313653.0
2009-06-18 00:57:00,1.85408,1.8544,1.85408,1.85428,10351033.0
2009-06-18 00:58:00,1.85415,1.8542,1.85404,1.85419,2956772.0
2009-06-18 00:59:00,1.85438,1.85476,1.85438,1.85476,24077532.0
2009-06-18 01:00:00,1.85461,1.85463,1.85438,1.85463,9351680.0
2009-06-18 01:01:00,1.85471,1.85481,1.85452,1.85473,16761654.0
2009-06-18 01:02:00,1.85478,1.85504,1.85478,1.85504,6488207.0
2009-06-18 01:03:00,1.85516,1.85553,1.85505,1.85553,9233231.0
2009-06-18 01:04:00,1.85538,1.85538,1.85488,1.85488,12072433.0
2009-06-18 01:05:00,1.85511,1.85512,1.85468,1.85503,7812074.0
2009-06-18 01:06:00,1.85508,1.85508,1.85484,1.85487,8937804.0
2009-06-18 01:07:00,1.85494,1.85501,1.85482,1.85501,5973538.0
2009-06-18 01:08:00,1.85513,1.85516,1.85505,1.85514,10629862.0
2009-06-18 01:09:00,1.85497,1.85515,1.85475,1.85515,22060934.0
2009-06-18 01:10:00,1.85494,1.85494,1.85404,1.85431,26367393.0
2009-06-18 01:11:00,1.85447,1.85465,1.85447,1.85465,6346293.0
2009-06-18 01:12:00,1.85473,1.85488,1.85464,1.85476,5518516.0
2009-06-18 01:13:00,1.85473,1.85473,1.85444,1.85468,4644805.0
2009-06-18 01:14:00,1.85459,1.85503,1.85459,1.85485,5236546.0
2009-06-18 01:15:00,1.85423,1.85504,1.85423,1.85504,6201369.0
2009-06-18 01:16:00,1.85507,1.8555,1.85507,1.8555,8250192.0
2009-06-18 01:17:00,1.85565,1.85592,1.85563,1.85592,9309116.0
2009-06-18 01:18:00,1.85598,1.85598,1.85579,1.8558,15687137.0
2009-06-18 01:19:00,1.85579,1.85579,1.85566,1.85566,7867088.0
2009-06-18 01:20:00,1.85545,1.85545,1.85522,1.85522,21189260.0
2009-06-18 01:21:00,1.85527,1.85527,1.85487,1.85487,11462182.0
2009-06-18 01:22:00,1.85471,1.85471,1.85438,1.85438,3827344.0
2009-06-18 01:23:00,1.85429,1.85429,1.8541,1.85424,18916150.0
2009-06-18 01:24:00,1.85413,1.85418,1.85405,1.85418,4165001.0
2009-06-18 01:25:00,1.85409,1.85417,1.85409,1.85411,6463713.0
2009-06-18 01:26:00,1.85415,1.85419,1.85371,1.85413,16251591.0
2009-06-18 01:27:00,1.85406,1.85406,1.85374,1.85402,3039379.0
2009-06-18 01:28:00,1.85404,1.85415,1.85385,1.854,3000616.0
2009-06-18 01:29:00,1.854,1.854,1.85377,1.85386,8736181.0
2009-06-18 01:30:00,1.85395,1.85404,1.85386,1.85396,17793661.0
2009-06-18 01:31:00,1.85387,1.85406,1.85373,1.85406,3295688.0
2009-06-18 01:32:00,1.85397,1.85397,1.85351,1.85359,8698259.0
2009-06-18 01:33:00,1.85361,1.85398,1.85359,1.85398,3365521.0
2009-06-18 01:34:00,1.85402,1.85417,1.85402,1.85411,8568474.0
2009-06-18 01:35:00,1.85413,1.85418,1.85409,1.85412,637932.0
2009-06-18 01:36:00,1.8542,1.8542,1.8534,1.8534,8052209.0
2009-06-18 01:37:00,1.85346,1.8535,1.85338,1.85338,9549406.0
2009-06-18 01:38:00,1.85341,1.85363,1.85336,1.85363,4005875.0
2009-06-18 01:39:00,1.85346,1.85365,1.85345,1.85345,4398172.0
2009-06-18 01:40:00,1.85341,1.85351,1.85335,1.85344,8845637.0
2009-06-18 01:41:00,1.85353,1.85368,1.85353,1.85354,5075816.0
2009-06-18 01:42:00,1.85362,1.85376,1.8533,1.85367,12980149.0
2009-06-18 01:43:00,1.85375,1.85401,1.85375,1.85401,7018418.0
2009-06-18 01:44:00,1.85414,1.85434,1.8541,1.85434,16957897.0
2009-06-18 01:45:00,1.85448,1.85453,1.8542,1.8542,5128534.0
2009-06-18 01:46:00,1.85421,1.85426,1.85417,1.85426,8808284.0
2009-06-18 01:47:00,1.85423,1.85423,1.85406,1.8541,8118460.0
2009-06-18 01:48:00,1.85391,1.85397,1.85369,1.85369,7828750.0
2009-06-18 01:49:00,1.85375,1.85375,1.85328,1.85353,9719303.0
2009-06-18 01:50:00,1.85351,1.85351,1.85331,1.85334,17708280.0
2009-06-18 01:51:00,1.85335,1.85335,1.8529,1.85293,10672039.0
2009-06-18 01:52:00,1.85284,1.85319,1.85273,1.85319,2339109.0
2009-06-18 01:53:00,1.8533,1.85337,1.85291,1.85291,10754596.0
2009-06-18 01:54:00,1.85274,1.85285,1.85269,1.85285,25590740.0
2009-06-18 01:55:00,1.85318,1.85346,1.85318,1.85346,11270775.0
2009-06-18 01:56:00,1.85356,1.85406,1.85356,1.85398,5282372.0
2009-06-18 01:57:00,1.85391,1.85474,1.85391,1.85474,20130039.0
2009-06-18 01:58:00,1.85503,1.85531,1.85503,1.85531,6398087.0
2009-06-18 01:59:00,1.85527,1.85531,1.85469,1.85531,8222758.0
2009-06-18 02:00:00,1.85474,1.85474,1.85449,1.8545,7920966.0
2009-06-18 02:01:00,1.85441,1.85441,1.85405,1.85405,6273864.0
2009-06-18 02:02:00,1.85392,1.85418,1.8539,1.8539,19206222.0
2009-06-18 02:03:00,1.85403,1.85404,1.85382,1.85383,4855120.0
2009-06-18 02:04:00,1.85374,1.85396,1.85368,1.85396,10255483.0
2009-06-18 02:05:00,1.85383,1.85388,1.85368,1.85368,24026620.0
2009-06-18 02:06:00,1.85382,1.85405,1.85382,1.85391,10136280.0
2009-06-18 02:07:00,1.854,1.85421,1.85398,1.85421,2267019.0
2009-06-18 02:08:00,1.85437,1.85456,1.85437,1.85456,10582090.0
2009-06-18 02:09:00,1.85461,1.85493,1.85461,1.85483,16754926.0
2009-06-18 02:10:00,1.85477,1.85485,1.85416,1.85485,9992086.0
2009-06-18 02:11:00,1.85475,1.85494,1.85473,1.85473,8259921.0
2009-06-18 02:12:00,1.85479,1.85479,1.8545,1.8545,8810051.0
2009-06-18 02:13:00,1.85443,1.85443,1.85435,1.85441,8102551.0
2009-06-18 02:14:00,1.8543,1.85446,1.85416,1.85446,5671277.0
2009-06-18 02:15:00,1.85437,1.85469,1.85437,1.85469,16235419.0
2009-06-18 02:16:00,1.85473,1.85491,1.85473,1.85491,6856603.0
2009-06-18 02:17:00,1.855,1.855,1.85452,1.85481,12937454.0
2009-06-18 02:18:00,1.8547,1.8547,1.85444,1.85459,4968011.0
2009-06-18 02:19:00,1.85456,1.85502,1.85456,1.85502,8090769.0
2009-06-18 02:20:00,1.85507,1.85517,1.85505,1.85514,4814113.0
2009-06-18 02:21:00,1.85532,1.85532,1.85509,1.85519,4403029.0
2009-06-18 02:22:00,1.85526,1.85535,1.85522,1.85526,10380916.0
2009-06-18 02:23:00,1.85504,1.85524,1.85487,1.85487,7369769.0
2009-06-18 02:24:00,1.85464,1.85464,1.85443,1.85445,701102.0
2009-06-18 02:25:00,1.85441,1.85467,1.85441,1.85467,7975124.0
2009-06-18 02:26:00,1.85469,1.85469,1.85443,1.85446,3699593.0
2009-06-18 02:27:00,1.8545,1.85503,1.8545,1.85503,9461828.0
2009-06-18 02:28:00,1.85513,1.85516,1.85503,1.85506,3610921.0
2009-06-18 02:29:00,1.85501,1.85507,1.85482,1.85506,17603540.0
2009-06-18 02:30:00,1.85505,1.8555,1.85505,1.8555,9192105.0
2009-06-18 02:31:00,1.85545,1.85545,1.85508,1.85525,3083245.0
2009-06-18 02:32:00,1.85517,1.85517,1.85488,1.85505,2866257.0
2009-06-18 02:33:00,1.855,1.855,1.85431,1.85475,14787618.0
2009-06-18 02:34:00,1.85469,1.8549,1.85469,1.85476,6572153.0
2009-06-18 02:35:00,1.85499,1.85514,1.85499,1.85511,4172930.0
2009-06-18 02:36:00,1.85511,1.85522,1.85503,1.85519,18653139.0
2009-06-18 02:37:00,1.85512,1.85512,1.8547,1.85484,3823136.0
2009-06-18 02:38:00,1.85506,1.85549,1.85506,1.85549,11121853.0
2009-06-18 02:39:00,1.85549,1.8556,1.85549,1.85552,20888460.0
2009-06-18 02:40:00,1.85563,1.85568,1.85529,1.85529,7159055.0
2009-06-18 02:41:00,1.85511,1.85511,1.85488,1.85491,14681457.0
2009-06-18 02:42:00,1.85499,1.85521,1.85499,1.85501,10189489.0
2009-06-18 02:43:00,1.85472,1.85499,1.85467,1.85499,9041304.0
2009-06-18 02:44:00,1.85524,1.85533,1.85475,1.85475,6609856.0
2009-06-18 02:45:00,1.8551,1.8551,1.8548,1.8548,5215168.0
2009-06-18 02:46:00,1.85482,1.85482,1.85443,1.85443,4617104.0
2009-06-18 02:47:00,1.85436,1.85437,1.8542,1.85437,5355703.0
2009-06-18 02:48:00,1.85432,1.85448,1.85424,1.85424,6331731.0
2009-06-18 02:49:00,1.85405,1.85418,1.85369,1.85369,29177148.0
2009-06-18 02:50:00,1.85366,1.85366,1.85349,1.85362,23461591.0
2009-06-18 02:51:00,1.85373,1.85398,1.85373,1.85398,10484133.0
2009-06-18 02:52:00,1.85405,1.85441,1.85405,1.85441,5865036.0
2009-06-18 02:53:00,1.85443,1.85452,1.85423,1.85423,8788401.0
2009-06-18 02:54:00,1.85408,1.85427,1.85359,1.85427,7396398.0
2009-06-18 02:55:00,1.85421,1.85441,1.85421,1.85424,13302956.0
2009-06-18 02:56:00,1.85442,1.85451,1.85438,1.8544,10250035.0
2009-06-18 02:57:00,1.85415,1.85415,1.85385,1.85402,7016559.0
2009-06-18 02:58:00,1.85402,1.85417,1.854,1.85417,17720324.0
2009-06-18 02:59:00,1.85411,1.8542,1.854,1.8542,10255160.0
2009-06-18 03:00:00,1.85425,1.85425,1.85409,1.85409,24084758.0
2009-06-18 03:01:00,1.85401,1.85424,1.85391,1.85424,3021733.0
2009-06-18 03:02:00,1.85447,1.85469,1.85447,1.8545,11009395.0
2009-06-18 03:03:00,1.85456,1.85463,1.85451,1.85456,8642947.0
2009-06-18 03:04:00,1.8544,1.8544,1.85394,1.85402,5143138.0
2009-06-18 03:05:00,1.85391,1.85399,1.85381,1.85381,7424580.0
2009-06-18 03:06:00,1.85362,1.85362,1.85336,1.85359,5728552.0
2009-06-18 03:07:00,1.85353,1.8538,1.85353,1.8538,6157602.0
2009-06-18 03:08:00,1.85409,1.85409,1.85373,1.85373,8895436.0
2009-06-18 03:09:00,1.85359,1.85376,1.85339,1.85376,17419066.0
2009-06-18 03:10:00,1.8539,1.85413,1.8539,1.85413,4006168.0
2009-06-18 03:11:00,1.85409,1.85409,1.85376,1.85376,7644589.0
2009-06-18 03:12:00,1.85378,1.85378,1.85317,1.85344,7507118.0
2009-06-18 03:13:00,1.85354,1.85355,1.85326,1.85326,4821649.0
2009-06-18 03:14:00,1.85328,1.85359,1.85328,1.85359,4092551.0
2009-06-18 03:15:00,1.8536,1.85396,1.8536,1.85396,9685516.0
2009-06-18 03:16:00,1.85412,1.8542,1.85391,1.85411,4145779.0
2009-06-18 03:17:00,1.85404,1.85422,1.85404,1.85414,11213327.0
2009-06-18 03:18:00,1.85419,1.85419,1.85409,1.85411,4289947.0
2009-06-18 03:19:00,1.85397,1.85432,1.85397,1.85432,5071290.0
2009-06-18 03:20:00,1.85421,1.85421,1.85403,1.85403,20418250.0
2009-06-18 03:21:00,1.85401,1.85402,1.85381,1.85398,4517726.0
2009-06-18 03:22:00,1.85386,1.85393,1.8537,1.85393,3258337.0
2009-06-18 03:23:00,1.85404,1.85425,1.85404,1.85425,6464354.0
2009-06-18 03:24:00,1.85435,1.85442,1.85435,1.85436,3651410.0
2009-06-18 03:25:00,1.8545,1.85482,1.85443,1.85443,2080288.0
2009-06-18 03:26:00,1.85455,1.85455,1.85423,1.85423,18454073.0
2009-06-18 03:27:00,1.85411,1.85439,1.85405,1.85439,4103213.0
2009-06-18 03:28:00,1.85439,1.85439,1.854,1.85431,22051866.0
2009-06-18 03:29:00,1.85429,1.85429,1.85388,1.85388,6641300.0
2009-06-18 03:30:00,1.85377,1.85381,1.85362,1.85381,6113448.0
2009-06-18 03:31:00,1.85384,1.854,1.85384,1.85396,8919469.0
2009-06-18 03:32:00,1.85396,1.85396,1.85379,1.85386,9174689.0
2009-06-18 03:33:00,1.85376,1.85399,1.85376,1.85399,25828470.0
2009-06-18 03:34:00,1.85406,1.85406,1.85341,1.85341,7789630.0
2009-06-18 03:35:00,1.85344,1.85344,1.85312,1.85335,4577958.0
2009-06-18 03:36:00,1.85346,1.85346,1.85327,1.85345,8792510.0
2009-06-18 03:37:00,1.85345,1.85345,1.8533,1.85339,12444547.0
2009-06-18 03:38:00,1.85359,1.85392,1.85359,1.85387,23032503.0
2009-06-18 03:39:00,1.85391,1.85409,1.85387,1.85394,8425581.0
2009-06-18 03:40:00,1.85401,1.85401,1.8537,1.8538,3403279.0
2009-06-18 03:41:00,1.85378,1.85378,1.85345,1.85345,9696474.0
2009-06-18 03:42:00,1.85347,1.85349,1.85327,1.85334,17824358.0
2009-06-18 03:43:00,1.85326,1.85326,1.85297,1.85325,7640035.0
2009-06-18 03:44:00,1.85292,1.85351,1.85292,1.85343,6745547.0
2009-06-18 03:45:00,1.8534,1.85352,1.85332,1.85352,3207428.0
2009-06-18 03:46:00,1.85312,1.85347,1.85312,1.85339,4695925.0
2009-06-18 03:47:00,1.85345,1.85354,1.85342,1.85342,2843837.0
2009-06-18 03:48:00,1.85341,1.85348,1.85329,1.85329,2972922.0
2009-06-18 03:49:00,1.85317,1.85317,1.85301,1.85301,3873856.0
2009-06-18 03:50:00,1.85303,1.85303,1.85289,1.853,3456867.0
2009-06-18 03:51:00,1.85302,1.85302,1.85265,1.85265,9155035.0
2009-06-18 03:52:00,1.85287,1.8531,1.85287,1.85294,1164620.0
2009-06-18 03:53:00,1.85301,1.85303,1.85291,1.85294,4834755.0
2009-06-18 03:54:00,1.85309,1.85326,1.85308,1.85316,8641987.0
2009-06-18 03:55:00,1.85312,1.85354,1.85312,1.85354,5151362.0
2009-06-18 03:56:00,1.85361,1.85386,1.85361,1.85384,7521124.0
2009-06-18 03:57:00,1.85366,1.85366,1.85334,1.85334,23547636.0
2009-06-18 03:58:00,1.85336,1.85336,1.85326,1.85326,6770426.0
2009-06-18 03:59:00,1.85329,1.85367,1.85329,1.85367,5395962.0
2009-06-18 04:00:00,1.8537,1.85378,1.85369,1.85369,4335244.0
2009-06-18 04:01:00,1.85365,1.85367,1.85345,1.85367,1593649.0
2009-06-18 04:02:00,1.85363,1.85419,1.85363,1.85419,6275613.0
2009-06-18 04:03:00,1.8544,1.85448,1.85439,1.85442,3702487.0
2009-06-18 04:04:00,1.85427,1.85427,1.85395,1.85397,5770863.0
2009-06-18 04:05:00,1.85388,1.85388,1.85327,1.85341,2421432.0
2009-06-18 04:06:00,1.85331,1.85331,1.85299,1.85301,7127844.0
2009-06-18 04:07:00,1.85318,1.85324,1.85316,1.85324,17568912.0
2009-06-18 04:08:00,1.85329,1.85335,1.85318,1.85327,8586822.0
2009-06-18 04:09:00,1.85351,1.85363,1.85351,1.85358,8614909.0
2009-06-18 04:10:00,1.85352,1.8539,1.85352,1.85382,3689327.0
2009-06-18 04:11:00,1.85379,1.85379,1.85347,1.85361,10364387.0
2009-06-18 04:12:00,1.85362,1.85367,1.85352,1.85352,2327189.0
2009-06-18 04:13:00,1.85354,1.85354,1.85337,1.85341,7253857.0
2009-06-18 04:14:00,1.8532,1.8532,1.85295,1.85313,2300840.0
2009-06-18 04:15:00,1.85308,1.85317,1.85299,1.85301,6806415.0
2009-06-18 04:16:00,1.85292,1.85292,1.85276,1.85276,6325055.0
2009-06-18 04:17:00,1.85268,1.85268,1.85215,1.85258,5385976.0
2009-06-18 04:18:00,1.85267,1.85297,1.85267,1.85297,5465271.0
2009-06-18 04:19:00,1.85304,1.85304,1.85274,1.85274,2927976.0
2009-06-18 04:20:00,1.85269,1.85274,1.85224,1.85264,3278159.0
2009-06-18 04:21:00,1.85257,1.85269,1.85245,1.85269,7764925.0
2009-06-18 04:22:00,1.85265,1.8527,1.85261,1.85266,7821728.0
2009-06-18 04:23:00,1.85274,1.85299,1.85274,1.85294,6935685.0
2009-06-18 04:24:00,1.8529,1.85315,1.8529,1.85307,6942443.0
2009-06-18 04:25:00,1.85317,1.85323,1.8531,1.85323,8665374.0
2009-06-18 04:26:00,1.85321,1.85321,1.85306,1.85307,8648105.0
2009-06-18 04:27:00,1.85305,1.85312,1.85296,1.85296,8592418.0
2009-06-18 04:28:00,1.85288,1.85288,1.85253,1.85262,5380229.0
2009-06-18 04:29:00,1.85268,1.85301,1.85268,1.85284,16190900.0
2009-06-18 04:30:00,1.85289,1.85322,1.85289,1.85322,11979991.0
2009-06-18 04:31:00,1.85337,1.85351,1.85332,1.85341,12808264.0
2009-06-18 04:32:00,1.85333,1.85333,1.85275,1.85311,7117289.0
2009-06-18 04:33:00,1.85311,1.85321,1.85273,1.85273,9728430.0
2009-06-18 04:34:00,1.8528,1.85314,1.8528,1.85314,6823067.0
2009-06-18 04:35:00,1.85324,1.85324,1.85311,1.85323,7460352.0
2009-06-18 04:36:00,1.85317,1.85325,1.85295,1.85295,7147953.0
2009-06-18 04:37:00,1.85278,1.85284,1.85264,1.85284,23171715.0
2009-06-18 04:38:00,1.85289,1.85305,1.85285,1.85305,12951197.0
2009-06-18 04:39:00,1.85306,1.85325,1.85305,1.85324,4165846.0
2009-06-18 04:40:00,1.85325,1.85325,1.85307,1.85314,4214312.0
2009-06-18 04:41:00,1.85308,1.85314,1.85299,1.85314,5545472.0
2009-06-18 04:42:00,1.853,1.853,1.85255,1.85255,10146983.0
2009-06-18 04:43:00,1.85267,1.85291,1.85267,1.85291,6828675.0
2009-06-18 04:44:00,1.85297,1.85321,1.85297,1.85318,6972910.0
2009-06-18 04:45:00,1.85317,1.8534,1.85315,1.85339,11434951.0
2009-06-18 04:46:00,1.8533,1.8533,1.8529,1.8529,8600199.0
2009-06-18 04:47:00,1.85281,1.85283,1.85239,1.85283,6091475.0
2009-06-18 04:48:00,1.85288,1.85303,1.85275,1.85303,9709098.0
2009-06-18 04:49:00,1.85328,1.85361,1.85328,1.85352,4400166.0
2009-06-18 04:50:00,1.8534,1.8534,1.85306,1.85306,6538155.0
2009-06-18 04:51:00,1.8531,1.8531,1.85296,1.85299,7888698.0
2009-06-18 04:52:00,1.85297,1.85329,1.85297,1.85329,11684379.0
2009-06-18 04:53:00,1.85302,1.8535,1.85302,1.8534,5547743.0
2009-06-18 04:54:00,1.85335,1.85374,1.85335,1.85374,12530869.0
2009-06-18 04:55:00,1.85364,1.85364,1.85329,1.85344,11557811.0
2009-06-18 04:56:00,1.85348,1.85352,1.8534,1.8534,14062287.0
2009-06-18 04:57:00,1.85335,1.85339,1.85323,1.85331,4542615.0
2009-06-18 04:58:00,1.85348,1.85355,1.8532,1.85342,6503840.0
2009-06-18 04:59:00,1.85317,1.85329,1.85316,1.85323,22687270.0
2009-06-18 05:00:00,1.85342,1.85357,1.85315,1.85353,10713765.0
2009-06-18 05:01:00,1.85354,1.85354,1.85347,1.85352,8356378.0
2009-06-18 05:02:00,1.85346,1.8537,1.85338,1.85363,6579987.0
2009-06-18 05:03:00,1.85373,1.85416,1.85373,1.85416,2741753.0
2009-06-18 05:04:00,1.85431,1.85451,1.85431,1.85451,4933124.0
2009-06-18 05:05:00,1.85449,1.85458,1.85306,1.85432,4223218.0
2009-06-18 05:06:00,1.85437,1.85438,1.85427,1.85433,2452812.0
2009-06-18 05:07:00,1.85435,1.85435,1.85397,1.85397,17434358.0
2009-06-18 05:08:00,1.8538,1.8539,1.85365,1.85365,10812081.0
2009-06-18 05:09:00,1.85362,1.85362,1.85337,1.85343,6533595.0
2009-06-18 05:10:00,1.85338,1.85338,1.85304,1.85304,6900477.0
2009-06-18 05:11:00,1.8531,1.8531,1.85282,1.85282,3013661.0
2009-06-18 05:12:00,1.85277,1.85279,1.85257,1.85257,7825761.0
2009-06-18 05:13:00,1.85251,1.85269,1.85246,1.85269,6656632.0
2009-06-18 05:14:00,1.85272,1.85291,1.85266,1.85291,2763508.0
2009-06-18 05:15:00,1.85296,1.8532,1.85293,1.85293,14799057.0
2009-06-18 05:16:00,1.85324,1.85359,1.85324,1.85359,12583256.0
2009-06-18 05:17:00,1.85377,1.85377,1.85352,1.8536,10131171.0
2009-06-18 05:18:00,1.85359,1.85359,1.85341,1.85341,22863520.0
2009-06-18 05:19:00,1.85355,1.85355,1.85312,1.85332,12705633.0
2009-06-18 05:20:00,1.85321,1.85361,1.85321,1.85361,12102197.0
2009-06-18 05:21:00,1.85371,1.85378,1.85361,1.85362,4716729.0
2009-06-18 05:22:00,1.85369,1.85374,1.85361,1.85368,5003808.0
2009-06-18 05:23:00,1.85365,1.85365,1.85314,1.85352,5823779.0
2009-06-18 05:24:00,1.85343,1.85352,1.85335,1.85335,17857507.0
2009-06-18 05:25:00,1.85342,1.85393,1.85342,1.85393,17749144.0
2009-06-18 05:26:00,1.85395,1.85405,1.85387,1.85394,9607980.0
2009-06-18 05:27:00,1.85399,1.85401,1.85381,1.85389,5863692.0
2009-06-18 05:28:00,1.85389,1.85389,1.85289,1.85289,16199356.0
2009-06-18 05:29:00,1.85294,1.85307,1.85273,1.85273,4603053.0
2009-06-18 05:30:00,1.85279,1.85286,1.85273,1.85286,13562416.0
2009-06-18 05:31:00,1.85279,1.85314,1.85273,1.85314,5070403.0
2009-06-18 05:32:00,1.85309,1.85326,1.85304,1.85326,5687878.0
2009-06-18 05:33:00,1.85343,1.85349,1.85343,1.85347,11833125.0
2009-06-18 05:34:00,1.85349,1.85355,1.85343,1.85355,5426053.0
2009-06-18 05:35:00,1.85353,1.85368,1.85334,1.85334,7986830.0
2009-06-18 05:36:00,1.85329,1.8534,1.85317,1.8534,11368431.0
2009-06-18 05:37:00,1.85342,1.8536,1.85331,1.8536,28008768.0
2009-06-18 05:38:00,1.85359,1.85359,1.85329,1.85329,9192727.0
2009-06-18 05:39:00,1.85331,1.85331,1.85306,1.85306,5240977.0
2009-06-18 05:40:00,1.85318,1.85324,1.853,1.853,10661114.0
2009-06-18 05:41:00,1.85304,1.85313,1.85301,1.85313,6493680.0
2009-06-18 05:42:00,1.85328,1.85328,1.85316,1.85316,5214236.0
2009-06-18 05:43:00,1.85306,1.85313,1.85296,1.85307,7612038.0
2009-06-18 05:44:00,1.8533,1.85357,1.8533,1.85357,6187683.0
2009-06-18 05:45:00,1.85359,1.85369,1.85359,1.85369,2815142.0
2009-06-18 05:46:00,1.85358,1.85369,1.85349,1.85368,15707306.0
2009-06-18 05:47:00,1.85367,1.85369,1.85355,1.85369,24494433.0
2009-06-18 05:48:00,1.85364,1.85364,1.85344,1.85359,2781843.0
2009-06-18 05:49:00,1.85364,1.85364,1.85346,1.8536,7893970.0
2009-06-18 05:50:00,1.85361,1.85361,1.85352,1.85356,14105700.0
2009-06-18 05:51:00,1.85361,1.85361,1.85348,1.85348,22233696.0
2009-06-18 05:52:00,1.8533,1.8533,1.853,1.85324,11222902.0
2009-06-18 05:53:00,1.85349,1.8537,1.85349,1.8536,4106591.0
2009-06-18 05:54:00,1.85359,1.8536,1.85341,1.85357,6752664.0
2009-06-18 05:55:00,1.85345,1.85345,1.85274,1.85274,4073474.0
2009-06-18 05:56:00,1.85278,1.85287,1.85275,1.85287,13578422.0
2009-06-18 05:57:00,1.85286,1.85314,1.85283,1.85314,4010458.0
2009-06-18 05:58:00,1.85327,1.85348,1.85327,1.85345,12889286.0
2009-06-18 05:59:00,1.85332,1.85352,1.85331,1.85352,14853274.0
2009-06-18 06:00:00,1.85345,1.85364,1.85345,1.85364,4331934.0
2009-06-18 06:01:00,1.8536,1.85368,1.8536,1.8536,5282016.0
2009-06-18 06:02:00,1.85359,1.85359,1.85347,1.85347,1363716.0
2009-06-18 06:03:00,1.85356,1.85356,1.85332,1.85332,24088185.0
2009-06-18 06:04:00,1.85302,1.85304,1.85281,1.85302,8299443.0
2009-06-18 06:05:00,1.85305,1.85331,1.85305,1.85317,6605758.0
2009-06-18 06:06:00,1.85311,1.85315,1.85269,1.85311,11783022.0
2009-06-18 06:07:00,1.85323,1.85342,1.85302,1.85302,8272704.0
2009-06-18 06:08:00,1.85305,1.85308,1.85288,1.85288,10124299.0
2009-06-18 06:09:00,1.85279,1.8528,1.85263,1.85273,5537391.0
2009-06-18 06:10:00,1.85285,1.85309,1.85285,1.85291,7876417.0
2009-06-18 06:11:00,1.85282,1.85283,1.85262,1.85283,6283939.0
2009-06-18 06:12:00,1.85286,1.85302,1.85286,1.85302,1109907.0
2009-06-18 06:13:00,1.85297,1.85299,1.85283,1.85286,4944378.0
2009-06-18 06:14:00,1.85273,1.85301,1.85269,1.85301,3434074.0
2009-06-18 06:15:00,1.85311,1.85333,1.85301,1.85319,5570473.0
2009-06-18 06:16:00,1.85302,1.8532,1.85302,1.8532,6236909.0
2009-06-18 06:17:00,1.85321,1.8533,1.85309,1.85316,32664552.0
2009-06-18 06:18:00,1.85317,1.85318,1.85296,1.85317,3864671.0
2009-06-18 06:19:00,1.85303,1.85336,1.85283,1.85283,10488282.0
2009-06-18 06:20:00,1.8531,1.8531,1.85283,1.85283,7214061.0
2009-06-18 06:21:00,1.85287,1.85287,1.85274,1.85274,5076894.0
2009-06-18 06:22:00,1.85267,1.85267,1.85209,1.85238,4431212.0
2009-06-18 06:23:00,1.85247,1.85289,1.85247,1.85289,12067561.0
2009-06-18 06:24:00,1.85292,1.85305,1.85292,1.85302,5052230.0
2009-06-18 06:25:00,1.85287,1.85287,1.85231,1.8528,11863329.0
2009-06-18 06:26:00,1.85297,1.85334,1.85297,1.85312,3399605.0
2009-06-18 06:27:00,1.85317,1.85317,1.85306,1.8531,14872989.0
2009-06-18 06:28:00,1.85317,1.85339,1.85312,1.85339,12314458.0
2009-06-18 06:29:00,1.85336,1.85364,1.85325,1.85364,8246932.0
2009-06-18 06:30:00,1.85382,1.8539,1.85344,1.85352,7004947.0
2009-06-18 06:31:00,1.85345,1.85358,1.85336,1.85358,7514459.0
2009-06-18 06:32:00,1.85368,1.85369,1.85355,1.8536,7095676.0
2009-06-18 06:33:00,1.85357,1.8536,1.85347,1.85357,48188410.0
2009-06-18 06:34:00,1.85361,1.85381,1.85361,1.85372,11464887.0
2009-06-18 06:35:00,1.85365,1.85376,1.85354,1.85376,3783674.0
2009-06-18 06:36:00,1.85374,1.85374,1.85324,1.85366,8236745.0
2009-06-18 06:37:00,1.85374,1.85386,1.85368,1.85386,18281401.0
2009-06-18 06:38:00,1.85388,1.854,1.85388,1.85394,4802436.0
2009-06-18 06:39:00,1.85388,1.85402,1.85362,1.85362,9760192.0
2009-06-18 06:40:00,1.85356,1.85356,1.85316,1.85321,8736396.0
2009-06-18 06:41:00,1.85335,1.85335,1.85312,1.85312,4393859.0
2009-06-18 06:42:00,1.85313,1.85347,1.85313,1.85347,6089504.0
2009-06-18 06:43:00,1.85353,1.85367,1.85351,1.85359,8093189.0
2009-06-18 06:44:00,1.85363,1.85382,1.85363,1.85376,5492027.0
2009-06-18 06:45:00,1.85369,1.85379,1.85367,1.85379,24489338.0
2009-06-18 06:46:00,1.85379,1.85388,1.85369,1.85369,6986169.0
2009-06-18 06:47:00,1.85367,1.85383,1.85356,1.85378,6605081.0
2009-06-18 06:48:00,1.85365,1.85391,1.85357,1.85384,4685308.0
2009-06-18 06:49:00,1.85389,1.85415,1.85389,1.85415,2974126.0
2009-06-18 06:50:00,1.85417,1.85439,1.85414,1.85436,8452172.0
2009-06-18 06:51:00,1.8542,1.8542,1.85388,1.85388,9446895.0
2009-06-18 06:52:00,1.8538,1.85404,1.85368,1.85404,8100845.0
2009-06-18 06:53:00,1.85404,1.85425,1.85404,1.85425,125648084.0
2009-06-18 06:54:00,1.85422,1.85422,1.85391,1.85396,9741938.0
2009-06-18 06:55:00,1.8539,1.85405,1.85388,1.85405,5125533.0
2009-06-18 06:56:00,1.85401,1.85412,1.85398,1.85402,5840534.0
2009-06-18 06:57:00,1.85397,1.85397,1.85366,1.85388,15193597.0
2009-06-18 06:58:00,1.85402,1.85423,1.85392,1.85392,4078779.0
2009-06-18 06:59:00,1.8539,1.8539,1.85357,1.85384,7883443.0
2009-06-18 07:00:00,1.85402,1.85434,1.85402,1.85431,8711348.0
2009-06-18 07:01:00,1.85425,1.8545,1.85403,1.8545,6039771.0
2009-06-18 07:02:00,1.85445,1.85445,1.8541,1.8541,12300002.0
2009-06-18 07:03:00,1.85402,1.85404,1.8537,1.8537,4649835.0
2009-06-18 07:04:00,1.85358,1.85359,1.85341,1.85355,9930948.0
2009-06-18 07:05:00,1.85359,1.85375,1.85359,1.85365,12222383.0
2009-06-18 07:06:00,1.85339,1.85343,1.85199,1.85343,4212890.0
2009-06-18 07:07:00,1.85346,1.85374,1.85346,1.85374,3706469.0
2009-06-18 07:08:00,1.85369,1.85396,1.85364,1.85396,14890317.0
2009-06-18 07:09:00,1.85399,1.85412,1.85399,1.8541,4801758.0
2009-06-18 07:10:00,1.85405,1.85405,1.85375,1.85375,9630532.0
2009-06-18 07:11:00,1.85367,1.85367,1.85347,1.85351,6887494.0
2009-06-18 07:12:00,1.85358,1.85374,1.85357,1.85373,18262862.0
2009-06-18 07:13:00,1.85384,1.85431,1.85364,1.85364,58231940.0
2009-06-18 07:14:00,1.85372,1.85376,1.85364,1.85375,3973222.0
2009-06-18 07:15:00,1.85374,1.85382,1.85361,1.85361,5514010.0
2009-06-18 07:16:00,1.8536,1.85386,1.8536,1.85386,13572238.0
2009-06-18 07:17:00,1.85389,1.85462,1.85389,1.8543,87948220.0
2009-06-18 07:18:00,1.85441,1.85478,1.85437,1.85478,6944688.0
2009-06-18 07:19:00,1.85498,1.85515,1.85498,1.85505,6332495.0
2009-06-18 07:20:00,1.85505,1.85529,1.85502,1.85529,28473640.0
2009-06-18 07:21:00,1.85531,1.85531,1.85493,1.85493,92941732.0
2009-06-18 07:22:00,1.85484,1.85485,1.85458,1.85458,7460112.0
2009-06-18 07:23:00,1.85449,1.85449,1.85438,1.85445,3360832.0
2009-06-18 07:24:00,1.85439,1.85461,1.85431,1.85461,10121106.0
2009-06-18 07:25:00,1.85453,1.85488,1.85453,1.85488,6525376.0
2009-06-18 07:26:00,1.8549,1.85492,1.85485,1.85487,10995132.0
2009-06-18 07:27:00,1.8547,1.85478,1.8546,1.85462,1398950.0
2009-06-18 07:28:00,1.85455,1.85465,1.85438,1.85465,5010939.0
2009-06-18 07:29:00,1.85466,1.85471,1.8546,1.85471,3758044.0
2009-06-18 07:30:00,1.85481,1.8549,1.8547,1.8547,5800645.0
2009-06-18 07:31:00,1.8548,1.8548,1.85449,1.85475,9188444.0
2009-06-18 07:32:00,1.8549,1.85527,1.8549,1.8551,10913289.0
2009-06-18 07:33:00,1.85513,1.85529,1.85494,1.85529,37857080.0
2009-06-18 07:34:00,1.85529,1.85548,1.85529,1.85548,10147857.0
2009-06-18 07:35:00,1.85554,1.85584,1.85551,1.85564,16986072.0
2009-06-18 07:36:00,1.85576,1.8559,1.85571,1.85577,11924141.0
2009-06-18 07:37:00,1.85583,1.8559,1.85565,1.8559,10352661.0
2009-06-18 07:38:00,1.85589,1.85597,1.85584,1.85597,14257183.0
2009-06-18 07:39:00,1.85594,1.85607,1.85567,1.85607,3952958.0
2009-06-18 07:40:00,1.85625,1.85643,1.85625,1.8563,7294886.0
2009-06-18 07:41:00,1.85616,1.8562,1.85592,1.85592,8077091.0
2009-06-18 07:42:00,1.85597,1.85597,1.85567,1.85582,3257779.0
2009-06-18 07:43:00,1.85579,1.85579,1.85551,1.85557,7065302.0
2009-06-18 07:44:00,1.85568,1.85581,1.85548,1.85557,6199431.0
2009-06-18 07:45:00,1.85533,1.85533,1.855,1.855,1293684.0
2009-06-18 07:46:00,1.85483,1.85484,1.85472,1.85483,3074740.0
2009-06-18 07:47:00,1.85488,1.85489,1.85479,1.85487,8969510.0
2009-06-18 07:48:00,1.85504,1.85517,1.85495,1.85506,7939188.0
2009-06-18 07:49:00,1.85511,1.85515,1.85498,1.85498,32905206.0
2009-06-18 07:50:00,1.855,1.85502,1.85488,1.85495,15218671.0
2009-06-18 07:51:00,1.85495,1.85498,1.85463,1.85463,75399750.0
2009-06-18 07:52:00,1.85461,1.85474,1.85454,1.85454,4944225.0
2009-06-18 07:53:00,1.85441,1.85449,1.8543,1.85444,7522368.0
2009-06-18 07:54:00,1.85458,1.85471,1.85457,1.85471,21188755.0
2009-06-18 07:55:00,1.85479,1.855,1.85479,1.855,10523030.0
2009-06-18 07:56:00,1.85509,1.8554,1.85509,1.8554,19721243.0
2009-06-18 07:57:00,1.85545,1.85606,1.85545,1.85606,8249883.0
2009-06-18 07:58:00,1.85604,1.85615,1.85584,1.85584,10615899.0
2009-06-18 07:59:00,1.85577,1.85577,1.85536,1.85536,9918465.0
2009-06-18 08:00:00,1.85531,1.85566,1.85531,1.85551,6325248.0
2009-06-18 08:01:00,1.8555,1.8555,1.85538,1.85541,19280550.0
2009-06-18 08:02:00,1.85531,1.85531,1.85492,1.85531,13302828.0
2009-06-18 08:03:00,1.85534,1.85555,1.85534,1.85555,4184871.0
2009-06-18 08:04:00,1.85556,1.85583,1.85556,1.85575,6150064.0
2009-06-18 08:05:00,1.85567,1.85567,1.85521,1.85526,5903089.0
2009-06-18 08:06:00,1.85487,1.85534,1.85466,1.85466,4700422.0
2009-06-18 08:07:00,1.8545,1.85455,1.85415,1.85455,11844942.0
2009-06-18 08:08:00,1.85453,1.85473,1.85453,1.85472,8868993.0
2009-06-18 08:09:00,1.8548,1.85503,1.85452,1.85478,4172774.0
2009-06-18 08:10:00,1.85478,1.85508,1.85478,1.85506,5890176.0
2009-06-18 08:11:00,1.85505,1.85519,1.85505,1.85514,1622212.0
2009-06-18 08:12:00,1.85536,1.85552,1.85527,1.85552,13997969.0
2009-06-18 08:13:00,1.85551,1.85551,1.8551,1.8551,30657088.0
2009-06-18 08:14:00,1.85511,1.85525,1.85508,1.85525,5077604.0
2009-06-18 08:15:00,1.85536,1.85582,1.85536,1.85582,5985031.0
2009-06-18 08:16:00,1.85586,1.85606,1.85583,1.85606,25946007.0
2009-06-18 08:17:00,1.85604,1.85623,1.85577,1.85577,5242443.0
2009-06-18 08:18:00,1.8557,1.85601,1.85565,1.85582,36955935.0
2009-06-18 08:19:00,1.85576,1.85576,1.85492,1.85492,92348032.0
2009-06-18 08:20:00,1.85478,1.85478,1.85464,1.85464,5951188.0
2009-06-18 08:21:00,1.85453,1.85453,1.8542,1.85439,9057185.0
2009-06-18 08:22:00,1.85441,1.85482,1.85422,1.85482,10618704.0
2009-06-18 08:23:00,1.85472,1.85472,1.85394,1.85394,10761148.0
2009-06-18 08:24:00,1.8541,1.8541,1.85373,1.85387,4483553.0
2009-06-18 08:25:00,1.85382,1.85395,1.85382,1.85392,5889631.0
2009-06-18 08:26:00,1.85393,1.85401,1.85387,1.85401,4905974.0
2009-06-18 08:27:00,1.85406,1.85406,1.85383,1.854,7642607.0
2009-06-18 08:28:00,1.85407,1.85418,1.85407,1.85418,4587382.0
2009-06-18 08:29:00,1.85416,1.85416,1.85378,1.85378,9000992.0
2009-06-18 08:30:00,1.85352,1.8536,1.85349,1.85351,9144980.0
2009-06-18 08:31:00,1.85348,1.85355,1.85312,1.85346,16094511.0
2009-06-18 08:32:00,1.85358,1.85358,1.85316,1.85323,4138038.0
2009-06-18 08:33:00,1.85323,1.85323,1.85305,1.85311,3620311.0
2009-06-18 08:34:00,1.85314,1.85314,1.85296,1.85296,9902514.0
2009-06-18 08:35:00,1.85301,1.85322,1.85301,1.85322,4704174.0
2009-06-18 08:36:00,1.85332,1.85341,1.85331,1.85335,7030137.0
2009-06-18 08:37:00,1.85342,1.85357,1.85328,1.85357,12233220.0
2009-06-18 08:38:00,1.85364,1.85399,1.85364,1.85375,1783802.0
2009-06-18 08:39:00,1.85363,1.85367,1.85351,1.85363,5497070.0
2009-06-18 08:40:00,1.85364,1.85364,1.85336,1.85336,7232884.0
2009-06-18 08:41:00,1.85348,1.85377,1.85348,1.85375,2067963.0
2009-06-18 08:42:00,1.85371,1.85398,1.85352,1.85389,3592461.0
2009-06-18 08:43:00,1.85407,1.85428,1.85401,1.85428,26791266.0
2009-06-18 08:44:00,1.85431,1.85443,1.85425,1.85432,6019650.0
2009-06-18 08:45:00,1.85455,1.85464,1.85442,1.8545,10703708.0
2009-06-18 08:46:00,1.85466,1.85482,1.85466,1.85482,7291336.0
2009-06-18 08:47:00,1.85492,1.85527,1.85492,1.85516,77179632.0
2009-06-18 08:48:00,1.85521,1.85521,1.85509,1.85518,2360222.0
2009-06-18 08:49:00,1.85517,1.85538,1.85517,1.8553,14720458.0
2009-06-18 08:50:00,1.85529,1.85541,1.85498,1.85498,3322558.0
2009-06-18 08:51:00,1.85493,1.85493,1.8547,1.85479,12370921.0
2009-06-18 08:52:00,1.85474,1.85491,1.85474,1.85485,9431362.0
2009-06-18 08:53:00,1.85484,1.85493,1.85462,1.85486,9170950.0
2009-06-18 08:54:00,1.85492,1.85542,1.85492,1.85542,9823846.0
2009-06-18 08:55:00,1.85542,1.85542,1.85513,1.85513,5367633.0
2009-06-18 08:56:00,1.85503,1.85503,1.85483,1.85498,29653636.0
2009-06-18 08:57:00,1.85502,1.8552,1.85501,1.8552,79987404.0
2009-06-18 08:58:00,1.85518,1.85518,1.85489,1.85489,5623972.0
2009-06-18 08:59:00,1.85478,1.85478,1.85454,1.85457,9168753.0
2009-06-18 09:00:00,1.85456,1.85456,1.8543,1.85441,18152094.0
2009-06-18 09:01:00,1.85452,1.85474,1.8544,1.8546,37988640.0
2009-06-18 09:02:00,1.85462,1.85504,1.85462,1.85504,5569216.0
2009-06-18 09:03:00,1.85514,1.85534,1.85514,1.85529,28451165.0
2009-06-18 09:04:00,1.8552,1.85546,1.85515,1.85546,6926045.0
2009-06-18 09:05:00,1.85552,1.85562,1.85539,1.85562,6666828.0
2009-06-18 09:06:00,1.85558,1.85589,1.85558,1.85589,4584601.0
2009-06-18 09:07:00,1.8559,1.8563,1.85564,1.85615,21663676.0
2009-06-18 09:08:00,1.85612,1.85634,1.85612,1.85616,8152829.0
2009-06-18 09:09:00,1.85601,1.8561,1.85584,1.85584,6441921.0
2009-06-18 09:10:00,1.8558,1.85619,1.8558,1.85619,4819278.0
2009-06-18 09:11:00,1.85609,1.85609,1.85523,1.85525,1619260.0
2009-06-18 09:12:00,1.85537,1.85568,1.85532,1.85568,3232792.0
2009-06-18 09:13:00,1.85574,1.85592,1.85569,1.8559,5926522.0
2009-06-18 09:14:00,1.856,1.85614,1.85572,1.85607,3700843.0
2009-06-18 09:15:00,1.85607,1.8561,1.85603,1.85609,147871581.0
2009-06-18 09:16:00,1.85598,1.85613,1.85598,1.85599,6378864.0
2009-06-18 09:17:00,1.85608,1.85623,1.85597,1.85603,2696505.0
2009-06-18 09:18:00,1.85579,1.85584,1.85563,1.85584,7503486.0
2009-06-18 09:19:00,1.85587,1.85593,1.85567,1.85567,5812255.0
2009-06-18 09:20:00,1.8557,1.85596,1.85568,1.85596,5200480.0
2009-06-18 09:21:00,1.85611,1.85639,1.85604,1.85639,1488788.0
2009-06-18 09:22:00,1.85652,1.85654,1.85638,1.85638,9158776.0
2009-06-18 09:23:00,1.85635,1.85645,1.85629,1.85644,8078134.0
2009-06-18 09:24:00,1.85658,1.8568,1.85656,1.85679,10408820.0
2009-06-18 09:25:00,1.85678,1.857,1.85678,1.857,5822171.0
2009-06-18 09:26:00,1.85699,1.85732,1.85686,1.85708,5815231.0
2009-06-18 09:27:00,1.85693,1.85693,1.85636,1.85641,56746840.0
2009-06-18 09:28:00,1.85645,1.85669,1.85634,1.85634,3826984.0
2009-06-18 09:29:00,1.85622,1.85623,1.85604,1.85606,136417104.0
2009-06-18 09:30:00,1.85599,1.85618,1.85599,1.85611,6107768.0
2009-06-18 09:31:00,1.85628,1.85656,1.85628,1.85637,8508044.0
2009-06-18 09:32:00,1.85624,1.85626,1.85608,1.85608,11150175.0
2009-06-18 09:33:00,1.85591,1.85592,1.85571,1.85571,55428054.0
2009-06-18 09:34:00,1.85575,1.85635,1.85575,1.85635,3678136.0
2009-06-18 09:35:00,1.85646,1.85674,1.85646,1.85666,13040907.0
2009-06-18 09:36:00,1.85665,1.85689,1.85665,1.85668,5899390.0
2009-06-18 09:37:00,1.85674,1.85694,1.85667,1.85679,3995091.0
2009-06-18 09:38:00,1.85689,1.85695,1.85677,1.85688,2484598.0
2009-06-18 09:39:00,1.85699,1.85707,1.85682,1.85707,3716916.0
2009-06-18 09:40:00,1.85703,1.85708,1.85696,1.85696,6506834.0
2009-06-18 09:41:00,1.85696,1.85738,1.85696,1.85738,13878379.0
2009-06-18 09:42:00,1.85725,1.85761,1.85724,1.85761,2502010.0
2009-06-18 09:43:00,1.85768,1.85788,1.85768,1.85788,18782179.0
2009-06-18 09:44:00,1.85807,1.85807,1.8573,1.8573,4094481.0
2009-06-18 09:45:00,1.85729,1.85729,1.85713,1.85714,171513540.0
2009-06-18 09:46:00,1.85705,1.85712,1.85696,1.85696,3197654.0
2009-06-18 09:47:00,1.85709,1.85713,1.85667,1.85713,9758396.0
2009-06-18 09:48:00,1.85738,1.85758,1.85738,1.8575,5608606.0
2009-06-18 09:49:00,1.85752,1.85774,1.85752,1.85774,9167694.0
2009-06-18 09:50:00,1.85797,1.85802,1.85781,1.85781,19830601.0
2009-06-18 09:51:00,1.85782,1.85786,1.85759,1.85767,7312347.0
2009-06-18 09:52:00,1.85757,1.85771,1.85737,1.85771,5980395.0
2009-06-18 09:53:00,1.85778,1.85817,1.85778,1.85789,54003700.0
2009-06-18 09:54:00,1.85774,1.85774,1.85744,1.85744,6170636.0
2009-06-18 09:55:00,1.85736,1.85775,1.85736,1.85756,33224982.0
2009-06-18 09:56:00,1.8575,1.85756,1.85749,1.85756,12748204.0
2009-06-18 09:57:00,1.85763,1.85769,1.85746,1.85746,4553279.0
2009-06-18 09:58:00,1.85754,1.85754,1.85709,1.85709,4645786.0
2009-06-18 09:59:00,1.85719,1.85728,1.85707,1.85707,2453954.0
2009-06-18 10:00:00,1.85705,1.85705,1.85668,1.85668,5444022.0
2009-06-18 10:01:00,1.85667,1.85667,1.85625,1.85625,57730413.0
2009-06-18 10:02:00,1.85608,1.85625,1.85597,1.85599,8273960.0
2009-06-18 10:03:00,1.85596,1.85596,1.85574,1.85588,8540713.0
2009-06-18 10:04:00,1.85586,1.85603,1.85586,1.85598,7484161.0
2009-06-18 10:05:00,1.85589,1.8559,1.8556,1.8556,2503983.0
2009-06-18 10:06:00,1.85548,1.85548,1.85529,1.85541,32675053.0
2009-06-18 10:07:00,1.8553,1.85547,1.8544,1.8544,4080303.0
2009-06-18 10:08:00,1.8546,1.8546,1.85441,1.85441,3073805.0
2009-06-18 10:09:00,1.85434,1.85437,1.85426,1.85431,3662789.0
2009-06-18 10:10:00,1.85419,1.85445,1.85419,1.85432,6169794.0
2009-06-18 10:11:00,1.85449,1.85449,1.85409,1.85409,75043760.0
2009-06-18 10:12:00,1.85394,1.85399,1.85383,1.85388,4564917.0
2009-06-18 10:13:00,1.8538,1.8538,1.85346,1.85355,14625149.0
2009-06-18 10:14:00,1.85338,1.85377,1.85338,1.85377,3296549.0
2009-06-18 10:15:00,1.85372,1.85404,1.85372,1.85404,12664229.0
2009-06-18 10:16:00,1.85404,1.85425,1.85396,1.85396,10112378.0
2009-06-18 10:17:00,1.85386,1.85386,1.85372,1.85373,87147678.0
2009-06-18 10:18:00,1.85366,1.85366,1.85343,1.85347,2883097.0
2009-06-18 10:19:00,1.85345,1.85361,1.85343,1.85343,4790430.0
2009-06-18 10:20:00,1.85328,1.85328,1.85297,1.85322,77428235.0
2009-06-18 10:21:00,1.85331,1.85363,1.85331,1.85362,4521621.0
2009-06-18 10:22:00,1.8538,1.8538,1.85356,1.85375,10391214.0
2009-06-18 10:23:00,1.8539,1.85406,1.85388,1.85406,3064061.0
2009-06-18 10:24:00,1.85411,1.85432,1.85402,1.85432,8259800.0
2009-06-18 10:25:00,1.85439,1.85469,1.85431,1.85469,6106993.0
2009-06-18 10:26:00,1.85475,1.85516,1.85471,1.85494,3494445.0
2009-06-18 10:27:00,1.8549,1.85498,1.8549,1.85492,20009942.0
2009-06-18 10:28:00,1.85494,1.85523,1.8549,1.85523,3911698.0
2009-06-18 10:29:00,1.8553,1.85534,1.85499,1.85499,3629666.0
2009-06-18 10:30:00,1.85494,1.85494,1.85447,1.8548,9705066.0
2009-06-18 10:31:00,1.85471,1.85471,1.85355,1.85355,108795320.0
2009-06-18 10:32:00,1.85357,1.85357,1.85337,1.85337,5898547.0
2009-06-18 10:33:00,1.85339,1.85339,1.85313,1.85313,10153207.0
2009-06-18 10:34:00,1.8531,1.8531,1.85288,1.85288,8215354.0
2009-06-18 10:35:00,1.85285,1.85285,1.8527,1.8527,3754034.0
2009-06-18 10:36:00,1.85265,1.85265,1.85239,1.85239,9012458.0
2009-06-18 10:37:00,1.85241,1.85241,1.85175,1.85217,3088217.0
2009-06-18 10:38:00,1.85219,1.85219,1.85188,1.8519,9574245.0
2009-06-18 10:39:00,1.85184,1.85187,1.85165,1.85166,2929057.0
2009-06-18 10:40:00,1.85152,1.85166,1.8514,1.85145,7727730.0
2009-06-18 10:41:00,1.85142,1.85142,1.85129,1.85129,3304749.0
2009-06-18 10:42:00,1.85126,1.85126,1.85106,1.85106,1805208.0
2009-06-18 10:43:00,1.85101,1.85101,1.84989,1.84989,65311398.0
2009-06-18 10:44:00,1.84976,1.84986,1.84965,1.84965,14709693.0
2009-06-18 10:45:00,1.84965,1.84965,1.84947,1.84949,3085501.0
2009-06-18 10:46:00,1.84941,1.84941,1.84926,1.84928,5368614.0
2009-06-18 10:47:00,1.84923,1.84923,1.84892,1.84892,7245720.0
2009-06-18 10:48:00,1.84895,1.84895,1.84877,1.84877,5673929.0
2009-06-18 10:49:00,1.84859,1.84871,1.84848,1.84849,2775679.0
2009-06-18 10:50:00,1.84844,1.84844,1.8482,1.8482,23303850.0
2009-06-18 10:51:00,1.84815,1.84816,1.84802,1.84804,7707103.0
2009-06-18 10:52:00,1.84799,1.84799,1.84769,1.84769,12009367.0
2009-06-18 10:53:00,1.84766,1.84766,1.84672,1.84672,13975584.0
2009-06-18 10:54:00,1.84669,1.84669,1.84647,1.84651,2987464.0
2009-06-18 10:55:00,1.84651,1.84651,1.84625,1.84627,10211517.0
2009-06-18 10:56:00,1.84616,1.84621,1.84601,1.84601,6559048.0
2009-06-18 10:57:00,1.84578,1.846,1.84576,1.84577,1626010.0
2009-06-18 10:58:00,1.84582,1.84582,1.84546,1.84546,11928378.0
2009-06-18 10:59:00,1.84548,1.8455,1.84532,1.84532,4607378.0
2009-06-18 11:00:00,1.84532,1.84532,1.84489,1.84489,6069645.0
2009-06-18 11:01:00,1.84486,1.84488,1.84461,1.84466,4467825.0
2009-06-18 11:02:00,1.84467,1.84467,1.84448,1.8445,9261003.0
2009-06-18 11:03:00,1.84442,1.84442,1.84388,1.8442,34144908.0
2009-06-18 11:04:00,1.84421,1.84421,1.84402,1.84416,6947719.0
2009-06-18 11:05:00,1.84415,1.84438,1.84415,1.84422,1618087.0
2009-06-18 11:06:00,1.84418,1.84422,1.84395,1.84395,8225799.0
2009-06-18 11:07:00,1.84401,1.84441,1.84394,1.84441,6471648.0
2009-06-18 11:08:00,1.84444,1.84451,1.84419,1.84419,2079075.0
2009-06-18 11:09:00,1.844,1.844,1.84346,1.84364,5550928.0
2009-06-18 11:10:00,1.8436,1.84411,1.8435,1.84411,12536990.0
2009-06-18 11:11:00,1.84417,1.84419,1.84405,1.8441,4243790.0
2009-06-18 11:12:00,1.84421,1.84435,1.84405,1.84435,9631887.0
2009-06-18 11:13:00,1.84459,1.8449,1.84459,1.84483,6308815.0
2009-06-18 11:14:00,1.84489,1.84504,1.84489,1.84494,15814984.0
2009-06-18 11:15:00,1.84482,1.84482,1.84427,1.84427,7765412.0
2009-06-18 11:16:00,1.84417,1.84417,1.84352,1.84352,1573175.0
2009-06-18 11:17:00,1.84306,1.84334,1.84255,1.84255,53792820.0
2009-06-18 11:18:00,1.84253,1.84253,1.84172,1.84173,15443710.0
2009-06-18 11:19:00,1.84155,1.84171,1.84143,1.84171,5946748.0
2009-06-18 11:20:00,1.84182,1.842,1.84182,1.842,35329140.0
2009-06-18 11:21:00,1.84205,1.84205,1.8413,1.8413,11102007.0
2009-06-18 11:22:00,1.84111,1.84116,1.84066,1.84066,7767109.0
2009-06-18 11:23:00,1.84063,1.84063,1.84027,1.84027,6061015.0
2009-06-18 11:24:00,1.84022,1.84023,1.83997,1.83997,2327105.0
2009-06-18 11:25:00,1.83996,1.83996,1.83857,1.83909,17749056.0
2009-06-18 11:26:00,1.83926,1.83939,1.83913,1.83913,7008999.0
2009-06-18 11:27:00,1.83919,1.84029,1.83919,1.84029,113506900.0
2009-06-18 11:28:00,1.84036,1.84068,1.84036,1.84068,8847564.0
2009-06-18 11:29:00,1.84071,1.84104,1.84071,1.84104,6759554.0
2009-06-18 11:30:00,1.84102,1.84124,1.84092,1.84124,6390675.0
2009-06-18 11:31:00,1.84133,1.84218,1.84133,1.84218,20319488.0
2009-06-18 11:32:00,1.84234,1.84249,1.84226,1.84249,3959823.0
2009-06-18 11:33:00,1.84249,1.84264,1.84249,1.8425,11472400.0
2009-06-18 11:34:00,1.84267,1.84282,1.84267,1.84282,11999062.0
2009-06-18 11:35:00,1.84272,1.84286,1.84244,1.84276,4927786.0
2009-06-18 11:36:00,1.84261,1.84261,1.84216,1.84216,7357149.0
2009-06-18 11:37:00,1.84222,1.84222,1.84193,1.84194,6800545.0
2009-06-18 11:38:00,1.84145,1.84197,1.84145,1.84147,14874449.0
2009-06-18 11:39:00,1.84159,1.84159,1.84084,1.84104,19525996.0
2009-06-18 11:40:00,1.84109,1.8414,1.84109,1.84135,32072678.0
2009-06-18 11:41:00,1.84128,1.84128,1.84076,1.84076,36968072.0
2009-06-18 11:42:00,1.84063,1.84063,1.83995,1.83999,3482869.0
2009-06-18 11:43:00,1.83996,1.83996,1.83973,1.83973,20403978.0
2009-06-18 11:44:00,1.83963,1.83983,1.83962,1.83983,8957197.0
2009-06-18 11:45:00,1.83984,1.84003,1.83984,1.84001,14268161.0
2009-06-18 11:46:00,1.84009,1.84039,1.84009,1.84039,9027390.0
2009-06-18 11:47:00,1.84036,1.84049,1.84036,1.84042,4233463.0
2009-06-18 11:48:00,1.84026,1.84052,1.84026,1.8405,10630991.0
2009-06-18 11:49:00,1.84062,1.84082,1.84062,1.84077,10925310.0
2009-06-18 11:50:00,1.84051,1.84051,1.84011,1.84011,2756770.0
2009-06-18 11:51:00,1.84003,1.8401,1.83994,1.83997,3496341.0
2009-06-18 11:52:00,1.83991,1.84035,1.83984,1.84035,7432707.0
2009-06-18 11:53:00,1.84043,1.84047,1.84033,1.84047,6139183.0
2009-06-18 11:54:00,1.84066,1.84096,1.84066,1.84094,2088588.0
2009-06-18 11:55:00,1.84097,1.84103,1.84083,1.84103,3077952.0
2009-06-18 11:56:00,1.84105,1.84112,1.84103,1.8411,15894796.0
2009-06-18 11:57:00,1.84122,1.84141,1.8412,1.84141,24471770.0
2009-06-18 11:58:00,1.8414,1.84175,1.8414,1.84168,6269856.0
2009-06-18 11:59:00,1.84163,1.84189,1.84163,1.84189,8880753.0
2009-06-18 12:00:00,1.84198,1.84198,1.8416,1.8417,41736274.0
2009-06-18 12:01:00,1.84174,1.8421,1.84161,1.8421,6653700.0
2009-06-18 12:02:00,1.8422,1.84221,1.84177,1.84221,20721909.0
2009-06-18 12:03:00,1.84232,1.84247,1.84231,1.84231,12622458.0
2009-06-18 12:04:00,1.84255,1.84269,1.84255,1.84259,31132725.0
2009-06-18 12:05:00,1.84245,1.84251,1.84224,1.84227,3356300.0
2009-06-18 12:06:00,1.84215,1.84233,1.84088,1.84208,3615688.0
2009-06-18 12:07:00,1.84187,1.84187,1.84148,1.8415,12166865.0
2009-06-18 12:08:00,1.84141,1.84144,1.84118,1.84122,9045478.0
2009-06-18 12:09:00,1.84132,1.84161,1.84132,1.84161,5323173.0
2009-06-18 12:10:00,1.84161,1.84161,1.84093,1.84126,3913065.0
2009-06-18 12:11:00,1.84123,1.84123,1.84113,1.84117,8390159.0
2009-06-18 12:12:00,1.84129,1.84147,1.84128,1.8413,7770387.0
2009-06-18 12:13:00,1.84125,1.84133,1.84115,1.84133,30090592.0
2009-06-18 12:14:00,1.84122,1.84125,1.84111,1.84111,6234706.0
2009-06-18 12:15:00,1.84111,1.84111,1.84077,1.8409,5651594.0
2009-06-18 12:16:00,1.84087,1.84087,1.84041,1.84083,2139499.0
2009-06-18 12:17:00,1.84076,1.84091,1.84041,1.84041,9148297.0
2009-06-18 12:18:00,1.84043,1.84055,1.84028,1.84041,14531770.0
2009-06-18 12:19:00,1.84064,1.84067,1.84052,1.84063,8717930.0
2009-06-18 12:20:00,1.84065,1.8408,1.84063,1.84077,12779160.0
2009-06-18 12:21:00,1.84085,1.84129,1.84078,1.84129,12728688.0
2009-06-18 12:22:00,1.84127,1.84127,1.84074,1.84074,4917363.0
2009-06-18 12:23:00,1.84067,1.84101,1.84067,1.84082,10148125.0
2009-06-18 12:24:00,1.84092,1.84092,1.84054,1.84054,12091752.0
2009-06-18 12:25:00,1.8404,1.8404,1.83956,1.84001,15268051.0
2009-06-18 12:26:00,1.84001,1.84015,1.83997,1.8401,5434458.0
2009-06-18 12:27:00,1.84012,1.84046,1.84012,1.84029,7765278.0
2009-06-18 12:28:00,1.84025,1.84025,1.83987,1.83987,3452975.0
2009-06-18 12:29:00,1.83983,1.83983,1.83939,1.83948,8976693.0
2009-06-18 12:30:00,1.8393,1.8393,1.83899,1.83911,1723334.0
2009-06-18 12:31:00,1.83901,1.83914,1.83896,1.83914,2189110.0
2009-06-18 12:32:00,1.83915,1.83943,1.83915,1.83943,9483871.0
2009-06-18 12:33:00,1.83924,1.83924,1.83901,1.83905,32109273.0
2009-06-18 12:34:00,1.83908,1.83928,1.83908,1.83922,3247728.0
2009-06-18 12:35:00,1.83919,1.83932,1.83902,1.83902,10902500.0
2009-06-18 12:36:00,1.83861,1.83911,1.83861,1.83883,5653925.0
2009-06-18 12:37:00,1.83896,1.83911,1.83887,1.83892,8792850.0
2009-06-18 12:38:00,1.83886,1.83901,1.83865,1.83901,11367232.0
2009-06-18 12:39:00,1.83899,1.83899,1.83881,1.83881,23205060.0
2009-06-18 12:40:00,1.83873,1.83888,1.83866,1.83888,5281280.0
2009-06-18 12:41:00,1.83886,1.83886,1.83871,1.83871,5258530.0
2009-06-18 12:42:00,1.83854,1.8386,1.83836,1.83842,4497673.0
2009-06-18 12:43:00,1.83822,1.83822,1.83803,1.83803,6028708.0
2009-06-18 12:44:00,1.83797,1.83829,1.83775,1.83819,7033614.0
2009-06-18 12:45:00,1.83808,1.83808,1.83784,1.83784,3515156.0
2009-06-18 12:46:00,1.83773,1.83773,1.83724,1.83729,20844685.0
2009-06-18 12:47:00,1.83725,1.83725,1.83674,1.83674,28907010.0
2009-06-18 12:48:00,1.83691,1.83721,1.8368,1.83721,26566155.0
2009-06-18 12:49:00,1.83732,1.83734,1.83702,1.83702,12577464.0
2009-06-18 12:50:00,1.83698,1.83734,1.83698,1.83731,5006419.0
2009-06-18 12:51:00,1.83729,1.83729,1.83677,1.83707,32663613.0
2009-06-18 12:52:00,1.83699,1.83699,1.83674,1.83674,2815029.0
2009-06-18 12:53:00,1.83673,1.83727,1.83673,1.83727,8331544.0
2009-06-18 12:54:00,1.83733,1.83806,1.83733,1.83806,4713897.0
2009-06-18 12:55:00,1.83806,1.83847,1.83806,1.83837,7656837.0
2009-06-18 12:56:00,1.83846,1.83847,1.83831,1.83847,5961683.0
2009-06-18 12:57:00,1.83861,1.83874,1.83848,1.83874,3701288.0
2009-06-18 12:58:00,1.83875,1.83875,1.83857,1.83866,4229584.0
2009-06-18 12:59:00,1.83841,1.83844,1.83772,1.83772,5177011.0
2009-06-18 13:00:00,1.83759,1.83759,1.83705,1.83705,6790204.0
2009-06-18 13:01:00,1.83703,1.83703,1.83606,1.83618,36172350.0
2009-06-18 13:02:00,1.83623,1.83642,1.83617,1.83642,5573725.0
2009-06-18 13:03:00,1.83645,1.83716,1.83645,1.83716,9855192.0
2009-06-18 13:04:00,1.83716,1.83749,1.83712,1.83749,3625054.0
2009-06-18 13:05:00,1.8375,1.83857,1.8375,1.83855,10152911.0
2009-06-18 13:06:00,1.83858,1.83892,1.83857,1.8389,6568276.0
2009-06-18 13:07:00,1.83893,1.8391,1.83893,1.8391,3598520.0
2009-06-18 13:08:00,1.83908,1.83932,1.83908,1.83931,9511002.0
2009-06-18 13:09:00,1.83936,1.83996,1.83936,1.83979,29490680.0
2009-06-18 13:10:00,1.83973,1.83973,1.83959,1.83972,7203174.0
2009-06-18 13:11:00,1.83971,1.84006,1.83971,1.84006,20013587.0
2009-06-18 13:12:00,1.84024,1.84048,1.84018,1.84018,3690563.0
2009-06-18 13:13:00,1.84017,1.84017,1.83953,1.83953,7334369.0
2009-06-18 13:14:00,1.83965,1.84039,1.83965,1.84039,8929234.0
2009-06-18 13:15:00,1.8404,1.84058,1.8404,1.84045,4569310.0
2009-06-18 13:16:00,1.84032,1.84032,1.83994,1.83994,2533440.0
2009-06-18 13:17:00,1.83991,1.83991,1.83963,1.83977,5030849.0
2009-06-18 13:18:00,1.83971,1.83971,1.83936,1.83949,2005828.0
2009-06-18 13:19:00,1.83946,1.83946,1.83923,1.83925,8667592.0
2009-06-18 13:20:00,1.83921,1.83921,1.83894,1.83894,7943998.0
2009-06-18 13:21:00,1.83894,1.83894,1.83867,1.83871,19994854.0
2009-06-18 13:22:00,1.83873,1.83873,1.83794,1.83796,40938101.0
2009-06-18 13:23:00,1.83777,1.83777,1.83749,1.83753,7323170.0
2009-06-18 13:24:00,1.83752,1.83752,1.83706,1.83706,7233589.0
2009-06-18 13:25:00,1.83713,1.83744,1.83713,1.83744,8154634.0
2009-06-18 13:26:00,1.83745,1.83754,1.83683,1.83754,12562469.0
2009-06-18 13:27:00,1.83763,1.83764,1.83739,1.83739,22548944.0
2009-06-18 13:28:00,1.8374,1.83767,1.8374,1.83753,8762734.0
2009-06-18 13:29:00,1.83763,1.83777,1.83724,1.83724,10595291.0
2009-06-18 13:30:00,1.83715,1.83715,1.83691,1.83703,7578105.0
2009-06-18 13:31:00,1.8371,1.83734,1.83605,1.83605,14653923.0
2009-06-18 13:32:00,1.83758,1.83769,1.83744,1.83769,1744561.0
2009-06-18 13:33:00,1.83755,1.83755,1.83706,1.83706,14713413.0
2009-06-18 13:34:00,1.83713,1.83713,1.8369,1.83692,4280979.0
2009-06-18 13:35:00,1.83689,1.83689,1.83668,1.83674,2602603.0
2009-06-18 13:36:00,1.83666,1.83668,1.83514,1.83649,6930296.0
2009-06-18 13:37:00,1.8365,1.83664,1.83644,1.83664,24698406.0
2009-06-18 13:38:00,1.83671,1.83735,1.83671,1.83735,11976701.0
2009-06-18 13:39:00,1.83741,1.83762,1.83734,1.83762,2884509.0
2009-06-18 13:40:00,1.83764,1.83787,1.83764,1.83773,9531542.0
2009-06-18 13:41:00,1.83767,1.83767,1.83717,1.83717,1602830.0
2009-06-18 13:42:00,1.83707,1.83733,1.83707,1.83726,5074274.0
2009-06-18 13:43:00,1.83722,1.83722,1.83692,1.83692,6317983.0
2009-06-18 13:44:00,1.83692,1.83749,1.83692,1.83749,23504069.0
2009-06-18 13:45:00,1.8375,1.83793,1.8375,1.83754,3999708.0
2009-06-18 13:46:00,1.83746,1.83769,1.83738,1.83769,15830563.0
2009-06-18 13:47:00,1.83777,1.83793,1.83777,1.83784,43204320.0
2009-06-18 13:48:00,1.83782,1.83792,1.83777,1.83778,5711654.0
2009-06-18 13:49:00,1.83769,1.83781,1.83749,1.83781,22088873.0
2009-06-18 13:50:00,1.83774,1.83774,1.83741,1.83741,4942513.0
2009-06-18 13:51:00,1.8373,1.83804,1.83728,1.83804,3978592.0
2009-06-18 13:52:00,1.83811,1.83811,1.83799,1.838,7864388.0
2009-06-18 13:53:00,1.83801,1.83801,1.83788,1.83798,8609252.0
2009-06-18 13:54:00,1.83796,1.83826,1.83796,1.83813,2291354.0
2009-06-18 13:55:00,1.83808,1.83841,1.83808,1.83838,4401527.0
2009-06-18 13:56:00,1.83826,1.83835,1.8378,1.83835,11069772.0
2009-06-18 13:57:00,1.83846,1.83878,1.83846,1.83878,11109888.0
2009-06-18 13:58:00,1.83878,1.83895,1.83875,1.83876,9318800.0
2009-06-18 13:59:00,1.83877,1.83877,1.8383,1.83846,10692864.0
2009-06-18 14:00:00,1.83832,1.83838,1.83819,1.83825,2917234.0
2009-06-18 14:01:00,1.8381,1.83816,1.83799,1.83799,3527297.0
2009-06-18 14:02:00,1.83796,1.83796,1.83712,1.83712,38754870.0
2009-06-18 14:03:00,1.83727,1.83754,1.83727,1.83754,72155552.0
2009-06-18 14:04:00,1.83769,1.83793,1.83769,1.83793,4058766.0
2009-06-18 14:05:00,1.83806,1.83806,1.83789,1.83789,42613301.0
2009-06-18 14:06:00,1.83789,1.83796,1.83773,1.83773,3125831.0
2009-06-18 14:07:00,1.83776,1.83813,1.83776,1.83813,20398284.0
2009-06-18 14:08:00,1.83819,1.83822,1.8381,1.8381,13228004.0
2009-06-18 14:09:00,1.83807,1.83807,1.83794,1.83795,4807412.0
2009-06-18 14:10:00,1.83802,1.83822,1.83797,1.83822,7907691.0
2009-06-18 14:11:00,1.83815,1.83815,1.83776,1.83788,10290576.0
2009-06-18 14:12:00,1.83766,1.83779,1.83737,1.83737,5986017.0
2009-06-18 14:13:00,1.83728,1.83728,1.83704,1.83704,6590356.0
2009-06-18 14:14:00,1.83701,1.83701,1.83668,1.83682,17775155.0
2009-06-18 14:15:00,1.83675,1.83675,1.8362,1.8362,9712148.0
2009-06-18 14:16:00,1.83611,1.83611,1.83573,1.83573,9759342.0
2009-06-18 14:17:00,1.83583,1.83583,1.8356,1.83577,6203674.0
2009-06-18 14:18:00,1.83592,1.83597,1.83577,1.83584,13243461.0
2009-06-18 14:19:00,1.83585,1.83585,1.83545,1.83581,8238634.0
2009-06-18 14:20:00,1.83584,1.83688,1.83584,1.83688,1891076.0
2009-06-18 14:21:00,1.83691,1.83712,1.83683,1.83712,17187184.0
2009-06-18 14:22:00,1.83721,1.83736,1.83708,1.83736,3757922.0
2009-06-18 14:23:00,1.83738,1.83761,1.83734,1.83761,6148389.0
2009-06-18 14:24:00,1.83765,1.83765,1.83725,1.83725,6734329.0
2009-06-18 14:25:00,1.83733,1.83765,1.83723,1.83755,11795423.0
2009-06-18 14:26:00,1.83741,1.83741,1.83712,1.83726,3691661.0
2009-06-18 14:27:00,1.8372,1.8372,1.83665,1.83665,15340105.0
2009-06-18 14:28:00,1.8367,1.83741,1.8367,1.83741,5536559.0
2009-06-18 14:29:00,1.83745,1.83785,1.83745,1.83785,3388826.0
2009-06-18 14:30:00,1.8378,1.83798,1.83738,1.83738,4655099.0
2009-06-18 14:31:00,1.83748,1.83748,1.83702,1.83702,8864846.0
2009-06-18 14:32:00,1.83707,1.83718,1.83691,1.83718,5204087.0
2009-06-18 14:33:00,1.8372,1.8373,1.83708,1.8373,10849728.0
2009-06-18 14:34:00,1.83723,1.83741,1.83723,1.83734,2282308.0
2009-06-18 14:35:00,1.83726,1.83729,1.83713,1.83722,134822532.0
2009-06-18 14:36:00,1.83698,1.83712,1.83695,1.83698,7582995.0
2009-06-18 14:37:00,1.83693,1.83693,1.8366,1.83669,4383777.0
2009-06-18 14:38:00,1.83671,1.83671,1.83601,1.83601,1808630.0
2009-06-18 14:39:00,1.83599,1.836,1.83575,1.83575,6903871.0
2009-06-18 14:40:00,1.83572,1.83572,1.83554,1.83554,7098395.0
2009-06-18 14:41:00,1.83551,1.83551,1.83521,1.83521,4888528.0
2009-06-18 14:42:00,1.83528,1.83528,1.83498,1.83502,6220094.0
2009-06-18 14:43:00,1.83492,1.83509,1.83471,1.83509,5299991.0
2009-06-18 14:44:00,1.83515,1.83616,1.83515,1.83616,76914522.0
2009-06-18 14:45:00,1.8362,1.83622,1.83608,1.83618,16254618.0
2009-06-18 14:46:00,1.83626,1.83669,1.83626,1.83658,5840506.0
2009-06-18 14:47:00,1.83663,1.83663,1.83634,1.83657,5998962.0
2009-06-18 14:48:00,1.83657,1.83733,1.83657,1.83733,8987461.0
2009-06-18 14:49:00,1.8374,1.83763,1.83733,1.83733,9630458.0
2009-06-18 14:50:00,1.83732,1.83732,1.83702,1.83702,7054320.0
2009-06-18 14:51:00,1.837,1.837,1.83643,1.83647,76496043.0
2009-06-18 14:52:00,1.83654,1.83681,1.83632,1.83678,10008209.0
2009-06-18 14:53:00,1.83688,1.83694,1.83681,1.83692,13864139.0
2009-06-18 14:54:00,1.83713,1.8375,1.83713,1.8375,6553410.0
2009-06-18 14:55:00,1.83773,1.83797,1.83773,1.83797,6133187.0
2009-06-18 14:56:00,1.83785,1.83824,1.83785,1.83811,10851715.0
2009-06-18 14:57:00,1.83801,1.83805,1.83733,1.83733,8612720.0
2009-06-18 14:58:00,1.83726,1.83757,1.83726,1.83754,11815444.0
2009-06-18 14:59:00,1.83776,1.8379,1.83776,1.83788,34065504.0
2009-06-18 15:00:00,1.83798,1.83852,1.83798,1.83852,14124300.0
2009-06-18 15:01:00,1.83867,1.83906,1.83867,1.83875,38180144.0
2009-06-18 15:02:00,1.83863,1.83863,1.83801,1.83801,20478000.0
2009-06-18 15:03:00,1.83803,1.83815,1.838,1.838,3775127.0
2009-06-18 15:04:00,1.83812,1.83837,1.83812,1.83827,6441330.0
2009-06-18 15:05:00,1.83848,1.83861,1.83835,1.83841,7280715.0
2009-06-18 15:06:00,1.83838,1.83838,1.83824,1.83824,867903.0
2009-06-18 15:07:00,1.83816,1.83816,1.83726,1.83726,30402900.0
2009-06-18 15:08:00,1.83702,1.83734,1.83702,1.83734,7547163.0
2009-06-18 15:09:00,1.8376,1.83801,1.83754,1.83801,3719037.0
2009-06-18 15:10:00,1.83808,1.83812,1.8378,1.8378,47940249.0
2009-06-18 15:11:00,1.83776,1.83776,1.83764,1.83768,2454806.0
2009-06-18 15:12:00,1.83769,1.83792,1.83768,1.83775,5392573.0
2009-06-18 15:13:00,1.83786,1.83808,1.83786,1.83803,11737059.0
2009-06-18 15:14:00,1.83794,1.83861,1.83794,1.83861,5717003.0
2009-06-18 15:15:00,1.83869,1.83872,1.83846,1.83851,9325073.0
2009-06-18 15:16:00,1.8384,1.8384,1.83813,1.83832,4415339.0
2009-06-18 15:17:00,1.83837,1.83845,1.83835,1.83845,83963580.0
2009-06-18 15:18:00,1.83845,1.83863,1.83845,1.83848,6707941.0
2009-06-18 15:19:00,1.83833,1.83835,1.83809,1.83835,24449724.0
2009-06-18 15:20:00,1.83848,1.83872,1.83848,1.83856,20487089.0
2009-06-18 15:21:00,1.83859,1.83859,1.83837,1.8384,7606591.0
2009-06-18 15:22:00,1.83849,1.83881,1.83849,1.83881,2320289.0
2009-06-18 15:23:00,1.8386,1.8395,1.8386,1.8395,9446278.0
2009-06-18 15:24:00,1.83953,1.83976,1.83943,1.83943,5975667.0
2009-06-18 15:25:00,1.83937,1.83937,1.83922,1.83922,7153937.0
2009-06-18 15:26:00,1.83914,1.83914,1.83896,1.83896,19921835.0
2009-06-18 15:27:00,1.83898,1.83898,1.83855,1.83855,22513166.0
2009-06-18 15:28:00,1.8386,1.8386,1.83799,1.83812,70663824.0
2009-06-18 15:29:00,1.83806,1.83854,1.83791,1.83854,6916896.0
2009-06-18 15:30:00,1.83857,1.83885,1.83847,1.83885,6793136.0
2009-06-18 15:31:00,1.83884,1.83907,1.83884,1.83907,9507837.0
2009-06-18 15:32:00,1.83902,1.83932,1.83898,1.83898,7756298.0
2009-06-18 15:33:00,1.83896,1.84045,1.83891,1.83983,22666680.0
2009-06-18 15:34:00,1.8399,1.84026,1.8399,1.84012,8733142.0
2009-06-18 15:35:00,1.84033,1.84056,1.84033,1.84056,2492963.0
2009-06-18 15:36:00,1.84052,1.8408,1.84052,1.8408,5820568.0
2009-06-18 15:37:00,1.84083,1.84084,1.84061,1.84064,1377183.0
2009-06-18 15:38:00,1.84057,1.84096,1.84054,1.84096,15095580.0
2009-06-18 15:39:00,1.84096,1.84122,1.84071,1.84122,2080400.0
2009-06-18 15:40:00,1.84128,1.84187,1.84128,1.84142,111726180.0
2009-06-18 15:41:00,1.84131,1.84144,1.84113,1.84134,57714843.0
2009-06-18 15:42:00,1.84139,1.8414,1.84127,1.84133,2237300.0
2009-06-18 15:43:00,1.8412,1.8412,1.84051,1.8406,28723835.0
2009-06-18 15:44:00,1.84059,1.84075,1.84025,1.84045,6362172.0
2009-06-18 15:45:00,1.84058,1.84091,1.84055,1.84091,93715342.0
2009-06-18 15:46:00,1.84107,1.84135,1.84107,1.84135,9409373.0
2009-06-18 15:47:00,1.84124,1.84124,1.84093,1.84093,5286894.0
2009-06-18 15:48:00,1.84086,1.84086,1.84051,1.8406,9024867.0
2009-06-18 15:49:00,1.84058,1.84058,1.84035,1.84035,9743374.0
2009-06-18 15:50:00,1.84032,1.84032,1.83986,1.83986,30344691.0
2009-06-18 15:51:00,1.83979,1.83982,1.83964,1.83982,18825782.0
2009-06-18 15:52:00,1.83997,1.83999,1.83971,1.83971,7460045.0
2009-06-18 15:53:00,1.83965,1.83965,1.83935,1.83945,2904346.0
2009-06-18 15:54:00,1.83941,1.83941,1.83915,1.8394,27005232.0
2009-06-18 15:55:00,1.83946,1.83957,1.83941,1.83957,6294171.0
2009-06-18 15:56:00,1.83962,1.83985,1.83962,1.83985,6534281.0
2009-06-18 15:57:00,1.83993,1.84019,1.83991,1.84013,2661998.0
2009-06-18 15:58:00,1.84023,1.84047,1.84023,1.84047,3751172.0
2009-06-18 15:59:00,1.84047,1.84047,1.83937,1.83943,27762280.0
2009-06-18 16:00:00,1.8394,1.8394,1.83918,1.83918,21782112.0
2009-06-18 16:01:00,1.83916,1.83916,1.83882,1.83889,10490970.0
2009-06-18 16:02:00,1.83883,1.83883,1.83865,1.83865,5099040.0
2009-06-18 16:03:00,1.83862,1.83862,1.83833,1.83837,6012319.0
2009-06-18 16:04:00,1.83831,1.83831,1.83787,1.83814,3936193.0
2009-06-18 16:05:00,1.83805,1.83807,1.83779,1.8379,4782785.0
2009-06-18 16:06:00,1.83781,1.83781,1.83649,1.83649,27755750.0
2009-06-18 16:07:00,1.83636,1.83636,1.83611,1.83615,2705331.0
2009-06-18 16:08:00,1.83608,1.83619,1.83606,1.83615,12735494.0
2009-06-18 16:09:00,1.83616,1.83616,1.83575,1.83577,15921189.0
2009-06-18 16:10:00,1.83584,1.83603,1.83584,1.83603,4908169.0
2009-06-18 16:11:00,1.83604,1.8363,1.83582,1.8363,49392285.0
2009-06-18 16:12:00,1.83631,1.83664,1.83623,1.83664,5515573.0
2009-06-18 16:13:00,1.83682,1.83727,1.83682,1.83727,12312752.0
2009-06-18 16:14:00,1.83732,1.83753,1.8373,1.83753,3344557.0
2009-06-18 16:15:00,1.83752,1.83861,1.83752,1.83853,38391508.0
2009-06-18 16:16:00,1.83847,1.83862,1.83839,1.83855,1992054.0
2009-06-18 16:17:00,1.8386,1.83896,1.8386,1.83868,6586247.0
2009-06-18 16:18:00,1.83852,1.83853,1.83838,1.83853,9086725.0
2009-06-18 16:19:00,1.83856,1.83894,1.83856,1.83894,8449609.0
2009-06-18 16:20:00,1.83892,1.83909,1.83892,1.83909,3265169.0
2009-06-18 16:21:00,1.83901,1.83921,1.83901,1.83909,11420636.0
2009-06-18 16:22:00,1.83903,1.83903,1.83839,1.83839,16537957.0
2009-06-18 16:23:00,1.83833,1.83833,1.83809,1.83831,3752417.0
2009-06-18 16:24:00,1.83847,1.83903,1.83847,1.83903,3121838.0
2009-06-18 16:25:00,1.83926,1.83975,1.83926,1.83975,5343888.0
2009-06-18 16:26:00,1.83988,1.84017,1.83984,1.84015,1289414.0
2009-06-18 16:27:00,1.84024,1.84063,1.84021,1.84056,10502382.0
2009-06-18 16:28:00,1.84056,1.84056,1.84014,1.8402,5904134.0
2009-06-18 16:29:00,1.8401,1.84027,1.83991,1.84027,5196749.0
2009-06-18 16:30:00,1.84034,1.84043,1.84031,1.84031,2732786.0
2009-06-18 16:31:00,1.84028,1.84059,1.84017,1.84059,1902933.0
2009-06-18 16:32:00,1.84063,1.84088,1.84047,1.84047,35746700.0
2009-06-18 16:33:00,1.84052,1.84152,1.84052,1.84105,29657948.0
2009-06-18 16:34:00,1.84123,1.84145,1.84112,1.84115,8738513.0
2009-06-18 16:35:00,1.84108,1.84108,1.8408,1.84082,158166594.0
2009-06-18 16:36:00,1.84091,1.84108,1.84087,1.84108,5217480.0
2009-06-18 16:37:00,1.84112,1.84127,1.84112,1.84127,19219400.0
2009-06-18 16:38:00,1.84128,1.84168,1.84128,1.8416,26419950.0
2009-06-18 16:39:00,1.84152,1.84152,1.84137,1.84145,31848484.0
2009-06-18 16:40:00,1.84133,1.84139,1.84114,1.84136,8081028.0
2009-06-18 16:41:00,1.84135,1.84198,1.84135,1.84198,8962590.0
2009-06-18 16:42:00,1.84208,1.84258,1.84203,1.84258,2130652.0
2009-06-18 16:43:00,1.84264,1.84293,1.84264,1.84293,16202318.0
2009-06-18 16:44:00,1.84307,1.84327,1.84288,1.8429,43748936.0
2009-06-18 16:45:00,1.84294,1.84294,1.84274,1.84292,3526836.0
2009-06-18 16:46:00,1.84292,1.84292,1.84253,1.84253,18561992.0
2009-06-18 16:47:00,1.84244,1.84244,1.84151,1.84151,38157986.0
2009-06-18 16:48:00,1.84138,1.84155,1.84138,1.84154,14893898.0
2009-06-18 16:49:00,1.84143,1.84143,1.84124,1.8414,3869055.0
2009-06-18 16:50:00,1.84152,1.84172,1.84152,1.84166,7105923.0
2009-06-18 16:51:00,1.84165,1.84165,1.84133,1.84144,15152071.0
2009-06-18 16:52:00,1.84141,1.84153,1.84128,1.84128,10143098.0
2009-06-18 16:53:00,1.84128,1.84128,1.84098,1.84099,3674457.0
2009-06-18 16:54:00,1.84101,1.84122,1.84089,1.84122,4752798.0
2009-06-18 16:55:00,1.84126,1.84141,1.84114,1.84132,3131444.0
2009-06-18 16:56:00,1.84142,1.84213,1.84142,1.84213,30600969.0
2009-06-18 16:57:00,1.84217,1.84262,1.84201,1.84201,4450073.0
2009-06-18 16:58:00,1.84197,1.84197,1.84167,1.84167,62615490.0
2009-06-18 16:59:00,1.84151,1.8416,1.84128,1.8416,12669922.0
2009-06-18 17:00:00,1.84167,1.84182,1.84155,1.84182,4984754.0
2009-06-18 17:01:00,1.84186,1.84186,1.84122,1.84122,15826671.0
2009-06-18 17:02:00,1.84126,1.84157,1.8411,1.84157,4907365.0
2009-06-18 17:03:00,1.84165,1.84186,1.84151,1.84186,42980033.0
2009-06-18 17:04:00,1.84186,1.84227,1.84186,1.84227,2010348.0
2009-06-18 17:05:00,1.84205,1.84205,1.84166,1.84183,8010328.0
2009-06-18 17:06:00,1.84172,1.84174,1.84154,1.84154,9494365.0
2009-06-18 17:07:00,1.84167,1.84168,1.84147,1.84153,10554033.0
2009-06-18 17:08:00,1.84151,1.84151,1.84124,1.84134,2711322.0
2009-06-18 17:09:00,1.84143,1.84221,1.84143,1.84221,4013351.0
2009-06-18 17:10:00,1.84246,1.84254,1.84241,1.84241,3001597.0
2009-06-18 17:11:00,1.84245,1.84245,1.84231,1.84239,5293160.0
2009-06-18 17:12:00,1.84248,1.84274,1.84229,1.84229,10724705.0
2009-06-18 17:13:00,1.84213,1.84213,1.84175,1.84198,23407540.0
2009-06-18 17:14:00,1.84197,1.84197,1.84136,1.84136,7853631.0
2009-06-18 17:15:00,1.84132,1.84169,1.84129,1.84169,4283397.0
2009-06-18 17:16:00,1.84185,1.84235,1.84185,1.84235,112928001.0
2009-06-18 17:17:00,1.84246,1.84325,1.84246,1.84325,4488053.0
2009-06-18 17:18:00,1.84306,1.84306,1.84244,1.84244,4676082.0
2009-06-18 17:19:00,1.84091,1.84235,1.84091,1.84205,4095983.0
2009-06-18 17:20:00,1.84205,1.84205,1.84162,1.84162,6107306.0
2009-06-18 17:21:00,1.84163,1.84163,1.84148,1.84148,1635661.0
2009-06-18 17:22:00,1.84144,1.84144,1.84102,1.84139,3319510.0
2009-06-18 17:23:00,1.84134,1.84135,1.84131,1.84131,3592777.0
2009-06-18 17:24:00,1.84131,1.84137,1.84107,1.84137,3280708.0
2009-06-18 17:25:00,1.8413,1.84153,1.8413,1.84144,18523353.0
2009-06-18 17:26:00,1.84151,1.84214,1.84151,1.84214,19924590.0
2009-06-18 17:27:00,1.84209,1.84209,1.84185,1.84188,3221284.0
2009-06-18 17:28:00,1.84218,1.84235,1.84213,1.84234,8597078.0
2009-06-18 17:29:00,1.84246,1.84277,1.84246,1.84277,28205898.0
2009-06-18 17:30:00,1.8428,1.84293,1.84275,1.84286,7545348.0
2009-06-18 17:31:00,1.84288,1.84326,1.84279,1.84326,8139133.0
2009-06-18 17:32:00,1.84318,1.84318,1.84281,1.84284,12163582.0
2009-06-18 17:33:00,1.84289,1.84312,1.84285,1.84312,7519009.0
2009-06-18 17:34:00,1.84304,1.84304,1.84241,1.84251,9010961.0
2009-06-18 17:35:00,1.84272,1.84307,1.84272,1.84293,7770458.0
2009-06-18 17:36:00,1.84315,1.84355,1.84306,1.84344,8463728.0
2009-06-18 17:37:00,1.84342,1.84365,1.84299,1.84299,6055389.0
2009-06-18 17:38:00,1.84339,1.84359,1.84339,1.84346,1590455.0
2009-06-18 17:39:00,1.84335,1.84338,1.84313,1.84316,5993031.0
2009-06-18 17:40:00,1.84319,1.84371,1.84319,1.84371,10442944.0
2009-06-18 17:41:00,1.84377,1.84377,1.84368,1.84377,19114803.0
2009-06-18 17:42:00,1.84378,1.84412,1.84378,1.84412,8261632.0
2009-06-18 17:43:00,1.84406,1.84427,1.84406,1.84414,17151643.0
2009-06-18 17:44:00,1.8442,1.84432,1.84406,1.84406,17304188.0
2009-06-18 17:45:00,1.84394,1.84401,1.8435,1.84401,19589812.0
2009-06-18 17:46:00,1.84403,1.84403,1.84386,1.844,15892212.0
2009-06-18 17:47:00,1.84403,1.84411,1.84395,1.84399,5448383.0
2009-06-18 17:48:00,1.84404,1.84428,1.84404,1.84428,6024628.0
2009-06-18 17:49:00,1.84431,1.84448,1.84428,1.84433,7481154.0
2009-06-18 17:50:00,1.84418,1.84436,1.84403,1.84436,15913744.0
2009-06-18 17:51:00,1.8445,1.84461,1.84449,1.84454,17555310.0
2009-06-18 17:52:00,1.84469,1.84502,1.84469,1.84487,1147662.0
2009-06-18 17:53:00,1.8451,1.84536,1.8451,1.84523,1799775.0
2009-06-18 17:54:00,1.845,1.845,1.84432,1.84432,6541073.0
2009-06-18 17:55:00,1.84417,1.84417,1.8441,1.84412,88067560.0
2009-06-18 17:56:00,1.84407,1.84407,1.8437,1.8437,9369636.0
2009-06-18 17:57:00,1.8438,1.84407,1.84374,1.84407,13194141.0
2009-06-18 17:58:00,1.84407,1.84439,1.84407,1.84439,6096987.0
2009-06-18 17:59:00,1.84437,1.84466,1.84434,1.84466,3179247.0
2009-06-18 18:00:00,1.84464,1.845,1.84451,1.845,17330355.0
2009-06-18 18:01:00,1.84511,1.84511,1.84492,1.84492,4293127.0
2009-06-18 18:02:00,1.84488,1.84509,1.8445,1.845,11597532.0
2009-06-18 18:03:00,1.84513,1.84537,1.84513,1.84537,6097028.0
2009-06-18 18:04:00,1.8454,1.8456,1.8454,1.8456,8483102.0
2009-06-18 18:05:00,1.84561,1.84641,1.84561,1.84641,34894665.0
2009-06-18 18:06:00,1.84642,1.84667,1.84642,1.84667,4941802.0
2009-06-18 18:07:00,1.84662,1.84684,1.84659,1.84671,24589954.0
2009-06-18 18:08:00,1.84676,1.84691,1.84676,1.84685,10181990.0
2009-06-18 18:09:00,1.84687,1.84687,1.84671,1.84671,2593007.0
2009-06-18 18:10:00,1.84661,1.8467,1.84649,1.84663,10212589.0
2009-06-18 18:11:00,1.84643,1.84643,1.84597,1.84597,5241951.0
2009-06-18 18:12:00,1.8459,1.84603,1.84574,1.84603,22334400.0
2009-06-18 18:13:00,1.84624,1.84636,1.84615,1.84619,23142820.0
2009-06-18 18:14:00,1.84616,1.84616,1.84573,1.84584,5126562.0
2009-06-18 18:15:00,1.84586,1.84591,1.84569,1.84569,5800035.0
2009-06-18 18:16:00,1.84575,1.84579,1.84553,1.84565,7497074.0
2009-06-18 18:17:00,1.84557,1.84557,1.84508,1.84508,5311961.0
2009-06-18 18:18:00,1.84533,1.84541,1.84512,1.84541,5628172.0
2009-06-18 18:19:00,1.84557,1.84567,1.84555,1.84561,45817776.0
2009-06-18 18:20:00,1.84585,1.84627,1.84585,1.84611,18672207.0
2009-06-18 18:21:00,1.84603,1.84615,1.84575,1.84615,7854300.0
2009-06-18 18:22:00,1.84611,1.84627,1.84583,1.84607,1732259.0
2009-06-18 18:23:00,1.84594,1.84594,1.84556,1.8457,6921792.0
2009-06-18 18:24:00,1.84565,1.84567,1.84415,1.84554,1555370.0
2009-06-18 18:25:00,1.84558,1.84614,1.84558,1.84614,7047037.0
2009-06-18 18:26:00,1.84618,1.8462,1.84607,1.8462,4890822.0
2009-06-18 18:27:00,1.8464,1.84678,1.8464,1.84646,28821471.0
2009-06-18 18:28:00,1.84641,1.84645,1.84631,1.8464,5869966.0
2009-06-18 18:29:00,1.84635,1.84646,1.84484,1.84646,26443895.0
2009-06-18 18:30:00,1.84652,1.84657,1.84616,1.84616,3397431.0
2009-06-18 18:31:00,1.84621,1.84621,1.84612,1.84621,16193923.0
2009-06-18 18:32:00,1.8463,1.84647,1.84616,1.84616,5644799.0
2009-06-18 18:33:00,1.84621,1.84635,1.84615,1.84625,5407416.0
2009-06-18 18:34:00,1.84617,1.84617,1.84587,1.8459,11444475.0
2009-06-18 18:35:00,1.84596,1.84622,1.84596,1.84614,27715410.0
2009-06-18 18:36:00,1.84629,1.8465,1.84629,1.84644,10432071.0
2009-06-18 18:37:00,1.84643,1.84665,1.84643,1.84646,12548430.0
2009-06-18 18:38:00,1.84628,1.84635,1.84619,1.84635,2904487.0
2009-06-18 18:39:00,1.84636,1.84654,1.84636,1.84648,4394622.0
2009-06-18 18:40:00,1.84664,1.84668,1.84659,1.84662,3523546.0
2009-06-18 18:41:00,1.84661,1.84677,1.84652,1.84677,3964434.0
2009-06-18 18:42:00,1.84695,1.84717,1.84695,1.84713,2896124.0
2009-06-18 18:43:00,1.8472,1.8474,1.8472,1.8474,43332192.0
2009-06-18 18:44:00,1.84744,1.84761,1.84742,1.84761,2945618.0
2009-06-18 18:45:00,1.84766,1.84784,1.84754,1.84776,7198440.0
2009-06-18 18:46:00,1.84792,1.84813,1.84792,1.84813,7756322.0
2009-06-18 18:47:00,1.84816,1.84838,1.84816,1.84838,7856579.0
2009-06-18 18:48:00,1.84849,1.84849,1.84813,1.84813,4314676.0
2009-06-18 18:49:00,1.84804,1.84817,1.84793,1.84817,15488034.0
2009-06-18 18:50:00,1.84835,1.84867,1.84829,1.84829,28430460.0
2009-06-18 18:51:00,1.84815,1.84824,1.84807,1.84824,81206982.0
2009-06-18 18:52:00,1.84833,1.84834,1.84819,1.8482,3563671.0
2009-06-18 18:53:00,1.84819,1.84819,1.84771,1.8479,13631479.0
2009-06-18 18:54:00,1.84786,1.84791,1.84767,1.84767,6772325.0
2009-06-18 18:55:00,1.84761,1.84761,1.84728,1.84744,7321152.0
2009-06-18 18:56:00,1.84758,1.84817,1.84758,1.84817,2092436.0
2009-06-18 18:57:00,1.84831,1.84871,1.84831,1.84871,10557574.0
2009-06-18 18:58:00,1.84859,1.84876,1.84842,1.84876,8194942.0
2009-06-18 18:59:00,1.84893,1.84929,1.84893,1.84929,17754393.0
2009-06-18 19:00:00,1.84937,1.84937,1.84914,1.84918,8843523.0
2009-06-18 19:01:00,1.84906,1.84918,1.84888,1.84917,3249029.0
2009-06-18 19:02:00,1.84912,1.84916,1.84901,1.84916,5425488.0
2009-06-18 19:03:00,1.84914,1.84921,1.84897,1.84897,7677638.0
2009-06-18 19:04:00,1.84895,1.84901,1.84892,1.84901,1580077.0
2009-06-18 19:05:00,1.84909,1.84914,1.84895,1.84905,3329416.0
2009-06-18 19:06:00,1.84923,1.84937,1.84888,1.84923,5393505.0
2009-06-18 19:07:00,1.84915,1.84915,1.84897,1.84897,17358719.0
2009-06-18 19:08:00,1.84874,1.84874,1.84831,1.84831,2353218.0
2009-06-18 19:09:00,1.84821,1.84821,1.84805,1.84814,20613384.0
2009-06-18 19:10:00,1.84805,1.84817,1.84785,1.84817,5008560.0
2009-06-18 19:11:00,1.84824,1.84842,1.84817,1.84828,13004298.0
2009-06-18 19:12:00,1.84822,1.84822,1.84811,1.84812,109557722.0
2009-06-18 19:13:00,1.848,1.848,1.84782,1.84786,2225529.0
2009-06-18 19:14:00,1.84788,1.84804,1.84787,1.84792,2927011.0
2009-06-18 19:15:00,1.84812,1.84845,1.84812,1.84835,6624173.0
2009-06-18 19:16:00,1.84852,1.84905,1.84852,1.84905,4660053.0
2009-06-18 19:17:00,1.84899,1.84905,1.84886,1.84905,11814397.0
2009-06-18 19:18:00,1.84912,1.84944,1.84912,1.84944,10614956.0
2009-06-18 19:19:00,1.84952,1.84974,1.84941,1.84974,7694303.0
2009-06-18 19:20:00,1.84977,1.84983,1.84963,1.84963,3664245.0
2009-06-18 19:21:00,1.84964,1.85006,1.84964,1.85006,4728428.0
2009-06-18 19:22:00,1.84999,1.84999,1.84972,1.84973,8320221.0
2009-06-18 19:23:00,1.84967,1.84967,1.84931,1.84931,4896851.0
2009-06-18 19:24:00,1.84931,1.84938,1.84909,1.84909,6431134.0
2009-06-18 19:25:00,1.84906,1.84917,1.84902,1.84917,29918028.0
2009-06-18 19:26:00,1.84917,1.84917,1.84902,1.84902,6779545.0
2009-06-18 19:27:00,1.84899,1.84911,1.84899,1.84911,8888492.0
2009-06-18 19:28:00,1.84906,1.84906,1.84885,1.84885,4920330.0
2009-06-18 19:29:00,1.84879,1.84883,1.84867,1.84883,4091613.0
2009-06-18 19:30:00,1.84886,1.84897,1.84874,1.84874,6792106.0
2009-06-18 19:31:00,1.84864,1.84864,1.8484,1.84846,4653016.0
2009-06-18 19:32:00,1.84854,1.84864,1.84854,1.84864,23519437.0
2009-06-18 19:33:00,1.84869,1.84878,1.84864,1.84864,7066741.0
2009-06-18 19:34:00,1.84861,1.84892,1.84861,1.84892,4646049.0
2009-06-18 19:35:00,1.84889,1.84892,1.84878,1.84878,2496945.0
2009-06-18 19:36:00,1.84866,1.84866,1.84832,1.84832,4973085.0
2009-06-18 19:37:00,1.84834,1.84837,1.8482,1.8482,2189625.0
2009-06-18 19:38:00,1.84812,1.84843,1.84801,1.84843,4255633.0
2009-06-18 19:39:00,1.84846,1.84848,1.84821,1.84848,16874412.0
2009-06-18 19:40:00,1.84844,1.84848,1.8484,1.84841,5075417.0
2009-06-18 19:41:00,1.84851,1.84915,1.84851,1.84915,8066205.0
2009-06-18 19:42:00,1.8492,1.8492,1.84892,1.84892,6497144.0
2009-06-18 19:43:00,1.84881,1.84894,1.84873,1.84893,2922909.0
2009-06-18 19:44:00,1.84903,1.84904,1.84887,1.84904,5836115.0
2009-06-18 19:45:00,1.84907,1.84907,1.84879,1.84879,11273832.0
2009-06-18 19:46:00,1.84876,1.84909,1.84874,1.84909,7072877.0
2009-06-18 19:47:00,1.84925,1.8493,1.84913,1.84924,7226280.0
2009-06-18 19:48:00,1.84909,1.84909,1.84844,1.84844,2643392.0
2009-06-18 19:49:00,1.84844,1.84844,1.84833,1.84833,20461606.0
2009-06-18 19:50:00,1.84832,1.84838,1.84824,1.84824,12221016.0
2009-06-18 19:51:00,1.84825,1.84838,1.84824,1.84838,22664040.0
2009-06-18 19:52:00,1.84846,1.84856,1.8484,1.84842,18809243.0
2009-06-18 19:53:00,1.84841,1.84846,1.84837,1.84841,4086202.0
2009-06-18 19:54:00,1.84834,1.84834,1.84805,1.84805,4625902.0
2009-06-18 19:55:00,1.84814,1.84834,1.84814,1.84834,7432329.0
2009-06-18 19:56:00,1.84841,1.84845,1.84824,1.84824,5836815.0
2009-06-18 19:57:00,1.84819,1.84819,1.84798,1.84799,9163705.0
2009-06-18 19:58:00,1.84812,1.84837,1.84807,1.84807,33864390.0
2009-06-18 19:59:00,1.84808,1.84814,1.84781,1.84794,8287275.0
2009-06-18 20:00:00,1.84797,1.84797,1.84781,1.84781,8902296.0
2009-06-18 20:01:00,1.84803,1.84832,1.84793,1.84832,9671061.0
2009-06-18 20:02:00,1.84833,1.84867,1.84833,1.84865,21337631.0
2009-06-18 20:03:00,1.84864,1.8489,1.84864,1.8489,6511359.0
2009-06-18 20:04:00,1.84898,1.84934,1.84898,1.84934,17790517.0
2009-06-18 20:05:00,1.84929,1.84931,1.84897,1.84897,6965624.0
2009-06-18 20:06:00,1.84907,1.84907,1.84747,1.84868,2040371.0
2009-06-18 20:07:00,1.8487,1.8487,1.84849,1.84849,7191968.0
2009-06-18 20:08:00,1.84857,1.84876,1.84852,1.84876,5927339.0
2009-06-18 20:09:00,1.84872,1.84875,1.84863,1.84867,11653657.0
2009-06-18 20:10:00,1.8487,1.84918,1.8487,1.84909,7250454.0
2009-06-18 20:11:00,1.84932,1.84971,1.84925,1.84956,11868298.0
2009-06-18 20:12:00,1.84977,1.84994,1.84969,1.8497,9393248.0
2009-06-18 20:13:00,1.84981,1.84981,1.84942,1.84956,23585927.0
2009-06-18 20:14:00,1.84959,1.84971,1.8492,1.8497,4455163.0
2009-06-18 20:15:00,1.84962,1.84962,1.84943,1.84944,12388193.0
2009-06-18 20:16:00,1.84954,1.8502,1.84954,1.8502,929163.0
2009-06-18 20:17:00,1.85031,1.8504,1.85013,1.85013,2943443.0
2009-06-18 20:18:00,1.85015,1.85034,1.85015,1.85034,2042787.0
2009-06-18 20:19:00,1.8502,1.8502,1.84968,1.84968,2550055.0
2009-06-18 20:20:00,1.84957,1.84957,1.84907,1.84907,7310136.0
2009-06-18 20:21:00,1.84905,1.84905,1.84866,1.84895,5445581.0
2009-06-18 20:22:00,1.84733,1.8487,1.84733,1.8487,3879653.0
2009-06-18 20:23:00,1.84861,1.84882,1.84839,1.84859,14467836.0
2009-06-18 20:24:00,1.84871,1.84875,1.84862,1.84862,11894656.0
2009-06-18 20:25:00,1.8485,1.8485,1.84804,1.84804,4609900.0
2009-06-18 20:26:00,1.84813,1.84841,1.84813,1.84841,6622034.0
2009-06-18 20:27:00,1.84853,1.84861,1.84841,1.84859,2136232.0
2009-06-18 20:28:00,1.84858,1.84871,1.84842,1.84871,7282409.0
2009-06-18 20:29:00,1.84909,1.84923,1.84908,1.84913,4888280.0
2009-06-18 20:30:00,1.84906,1.84926,1.84892,1.84926,16681631.0
2009-06-18 20:31:00,1.84942,1.84959,1.84942,1.84959,8713549.0
2009-06-18 20:32:00,1.84968,1.84986,1.84967,1.84967,7206842.0
2009-06-18 20:33:00,1.84948,1.84951,1.84937,1.84943,5328900.0
2009-06-18 20:34:00,1.84944,1.84975,1.84934,1.84972,5474750.0
2009-06-18 20:35:00,1.84985,1.85004,1.84985,1.85004,5993615.0
2009-06-18 20:36:00,1.84997,1.85002,1.84989,1.84991,5451113.0
2009-06-18 20:37:00,1.84991,1.84991,1.84931,1.84982,16449854.0
2009-06-18 20:38:00,1.84975,1.84987,1.84968,1.84968,14515199.0
2009-06-18 20:39:00,1.84956,1.84956,1.84932,1.84941,3887488.0
2009-06-18 20:40:00,1.84967,1.85024,1.84967,1.85024,14153652.0
2009-06-18 20:41:00,1.85046,1.85092,1.85046,1.85092,4864518.0
2009-06-18 20:42:00,1.85083,1.85083,1.85059,1.85079,19946970.0
2009-06-18 20:43:00,1.85086,1.85109,1.85086,1.85099,3890400.0
2009-06-18 20:44:00,1.85104,1.85104,1.85083,1.85087,8430938.0
2009-06-18 20:45:00,1.85091,1.85107,1.85067,1.85069,1688858.0
2009-06-18 20:46:00,1.85074,1.85112,1.85074,1.85112,4146606.0
2009-06-18 20:47:00,1.85128,1.85148,1.85127,1.85127,1952643.0
2009-06-18 20:48:00,1.85116,1.85129,1.851,1.85129,3387425.0
2009-06-18 20:49:00,1.85142,1.85187,1.85142,1.85174,16607769.0
2009-06-18 20:50:00,1.85152,1.85153,1.85139,1.85139,3698416.0
2009-06-18 20:51:00,1.85149,1.85173,1.85149,1.85153,8104492.0
2009-06-18 20:52:00,1.85143,1.85157,1.85129,1.85149,8052751.0
2009-06-18 20:53:00,1.85159,1.85187,1.85159,1.8518,4752571.0
2009-06-18 20:54:00,1.85209,1.85209,1.85165,1.85165,9963795.0
2009-06-18 20:55:00,1.8515,1.8515,1.85126,1.85137,12450835.0
2009-06-18 20:56:00,1.85136,1.85207,1.85136,1.85207,5696864.0
2009-06-18 20:57:00,1.85225,1.85276,1.85223,1.85276,3986250.0
2009-06-18 20:58:00,1.85283,1.85317,1.85283,1.85301,18604323.0
2009-06-18 20:59:00,1.85295,1.85295,1.85275,1.85275,13263729.0
2009-06-18 21:00:00,1.85269,1.85269,1.85245,1.85245,7419852.0
2009-06-18 21:01:00,1.85244,1.85244,1.85216,1.85216,7618460.0
2009-06-18 21:02:00,1.85218,1.85218,1.85192,1.85196,3818429.0
2009-06-18 21:03:00,1.85193,1.85193,1.85161,1.85169,16388505.0
2009-06-18 21:04:00,1.85172,1.85186,1.8517,1.85185,18203849.0
2009-06-18 21:05:00,1.8519,1.85195,1.85177,1.85177,4402792.0
2009-06-18 21:06:00,1.85184,1.85184,1.85171,1.85175,4557470.0
2009-06-18 21:07:00,1.85181,1.85187,1.85157,1.85157,18133052.0
2009-06-18 21:08:00,1.8514,1.8514,1.85081,1.85093,7344836.0
2009-06-18 21:09:00,1.85087,1.85087,1.8506,1.85072,5105894.0
2009-06-18 21:10:00,1.85057,1.85064,1.85043,1.85064,11056282.0
2009-06-18 21:11:00,1.85061,1.85086,1.85059,1.85086,9272367.0
2009-06-18 21:12:00,1.85079,1.85086,1.85071,1.85071,12244495.0
2009-06-18 21:13:00,1.85075,1.85093,1.85075,1.85076,16337198.0
2009-06-18 21:14:00,1.85066,1.85069,1.85049,1.85049,73063535.0
2009-06-18 21:15:00,1.85051,1.85056,1.85039,1.85039,2252650.0
2009-06-18 21:16:00,1.85036,1.85058,1.85036,1.8504,8723252.0
2009-06-18 21:17:00,1.8505,1.85127,1.8505,1.8512,6447693.0
2009-06-18 21:18:00,1.85126,1.85161,1.85126,1.85161,10106849.0
2009-06-18 21:19:00,1.85154,1.85154,1.85113,1.85113,9147534.0
2009-06-18 21:20:00,1.85122,1.85159,1.85122,1.85146,12361946.0
2009-06-18 21:21:00,1.85161,1.85194,1.85152,1.85194,17079679.0
2009-06-18 21:22:00,1.85183,1.85189,1.85172,1.85175,11567566.0
2009-06-18 21:23:00,1.85181,1.85198,1.8518,1.85198,4610598.0
2009-06-18 21:24:00,1.85183,1.85183,1.85152,1.8516,6310818.0
2009-06-18 21:25:00,1.85164,1.85245,1.85164,1.85245,8062296.0
2009-06-18 21:26:00,1.85246,1.85261,1.85243,1.85261,15950854.0
2009-06-18 21:27:00,1.85272,1.85349,1.85272,1.85349,3750669.0
2009-06-18 21:28:00,1.85356,1.85356,1.85316,1.85331,9098487.0
2009-06-18 21:29:00,1.85332,1.85361,1.85332,1.85361,9523289.0
2009-06-18 21:30:00,1.85375,1.85415,1.85375,1.85415,11223991.0
2009-06-18 21:31:00,1.8539,1.8539,1.85353,1.85353,19400506.0
2009-06-18 21:32:00,1.85377,1.8539,1.85377,1.8538,4335665.0
2009-06-18 21:33:00,1.8536,1.8536,1.85337,1.85338,6261950.0
2009-06-18 21:34:00,1.85356,1.85374,1.85346,1.85352,14730923.0
2009-06-18 21:35:00,1.8536,1.85404,1.8536,1.8539,9963229.0
2009-06-18 21:36:00,1.85413,1.85425,1.85403,1.85406,17601466.0
2009-06-18 21:37:00,1.85398,1.85398,1.8537,1.8537,10020480.0
2009-06-18 21:38:00,1.85381,1.85381,1.85351,1.85351,9315165.0
2009-06-18 21:39:00,1.85343,1.85343,1.85324,1.85324,9455755.0
2009-06-18 21:40:00,1.85312,1.85312,1.85268,1.85295,25534212.0
2009-06-18 21:41:00,1.85319,1.85342,1.85319,1.85342,9035650.0
2009-06-18 21:42:00,1.85344,1.85344,1.85333,1.85333,12542157.0
2009-06-18 21:43:00,1.85339,1.85339,1.85323,1.85331,4785131.0
2009-06-18 21:44:00,1.85328,1.85328,1.85301,1.85306,3436803.0
2009-06-18 21:45:00,1.85304,1.85319,1.85304,1.85306,4085744.0
2009-06-18 21:46:00,1.85297,1.85298,1.85286,1.85288,6749754.0
2009-06-18 21:47:00,1.85267,1.8527,1.85234,1.85234,12030792.0
2009-06-18 21:48:00,1.85229,1.85236,1.85196,1.85219,19277754.0
2009-06-18 21:49:00,1.85217,1.85217,1.8516,1.85175,9500164.0
2009-06-18 21:50:00,1.85166,1.85167,1.85142,1.85142,4715945.0
2009-06-18 21:51:00,1.85159,1.85169,1.85159,1.8516,4719050.0
2009-06-18 21:52:00,1.8515,1.85153,1.85143,1.85149,21919491.0
2009-06-18 21:53:00,1.85143,1.85147,1.85119,1.85119,13784560.0
2009-06-18 21:54:00,1.8513,1.8513,1.85119,1.85119,5383483.0
2009-06-18 21:55:00,1.85114,1.85114,1.85086,1.85086,9130077.0
2009-06-18 21:56:00,1.85089,1.85123,1.85089,1.85119,7311405.0
2009-06-18 21:57:00,1.85048,1.85097,1.85048,1.85095,19849823.0
2009-06-18 21:58:00,1.85098,1.85123,1.85088,1.85111,7941941.0
2009-06-18 21:59:00,1.85105,1.85105,1.85084,1.85085,7333711.0
2009-06-18 22:00:00,1.8508,1.8508,1.8504,1.8504,7929730.0
2009-06-18 22:01:00,1.85034,1.8504,1.84985,1.85016,5673629.0
2009-06-18 22:02:00,1.85021,1.85036,1.85021,1.85028,8198212.0
2009-06-18 22:03:00,1.85051,1.85087,1.85051,1.85087,15590708.0
2009-06-18 22:04:00,1.8508,1.8508,1.85059,1.85059,4730134.0
2009-06-18 22:05:00,1.85055,1.85055,1.85034,1.85042,5517031.0
2009-06-18 22:06:00,1.8504,1.8504,1.85014,1.85018,4525815.0
2009-06-18 22:07:00,1.85024,1.85037,1.85024,1.85026,10463472.0
2009-06-18 22:08:00,1.85025,1.85045,1.85012,1.85012,16626981.0
2009-06-18 22:09:00,1.84989,1.84989,1.84959,1.84959,4867167.0
2009-06-18 22:10:00,1.84957,1.84964,1.84949,1.84951,4732665.0
2009-06-18 22:11:00,1.84962,1.84974,1.84962,1.84974,6040843.0
2009-06-18 22:12:00,1.84977,1.85006,1.84977,1.85006,6436687.0
2009-06-18 22:13:00,1.8501,1.8502,1.8499,1.8502,5880109.0
2009-06-18 22:14:00,1.85023,1.85023,1.84972,1.84999,1966767.0
2009-06-18 22:15:00,1.84995,1.84996,1.84984,1.84984,3801036.0
2009-06-18 22:16:00,1.8498,1.84983,1.84941,1.84957,28249285.0
2009-06-18 22:17:00,1.8495,1.84964,1.84938,1.84944,3742925.0
2009-06-18 22:18:00,1.84942,1.8495,1.84933,1.84944,6253461.0
2009-06-18 22:19:00,1.84898,1.8494,1.84884,1.84898,11100338.0
2009-06-18 22:20:00,1.84933,1.84934,1.84792,1.84926,3804042.0
2009-06-18 22:21:00,1.84923,1.8494,1.84911,1.84928,11039639.0
2009-06-18 22:22:00,1.84929,1.84942,1.84881,1.84881,24537839.0
2009-06-18 22:23:00,1.84902,1.84902,1.84859,1.84859,10306303.0
2009-06-18 22:24:00,1.84868,1.84911,1.84868,1.84911,13228660.0
2009-06-18 22:25:00,1.84912,1.84949,1.84912,1.84943,3253643.0
2009-06-18 22:26:00,1.84949,1.84963,1.8494,1.8494,14757829.0
2009-06-18 22:27:00,1.84928,1.84932,1.8491,1.84914,36970355.0
2009-06-18 22:28:00,1.84905,1.8491,1.8489,1.8489,4831659.0
2009-06-18 22:29:00,1.84886,1.84886,1.8486,1.8486,8630098.0
2009-06-18 22:30:00,1.8486,1.8486,1.84822,1.84824,5391691.0
2009-06-18 22:31:00,1.8484,1.84844,1.84831,1.84832,3267392.0
2009-06-18 22:32:00,1.84827,1.84843,1.84827,1.84842,6121893.0
2009-06-18 22:33:00,1.84825,1.84825,1.84803,1.84803,5714416.0
2009-06-18 22:34:00,1.84819,1.84827,1.84772,1.84827,19439030.0
2009-06-18 22:35:00,1.84824,1.84857,1.84824,1.84836,19785111.0
2009-06-18 22:36:00,1.84839,1.84848,1.84824,1.84824,4050957.0
2009-06-18 22:37:00,1.8483,1.84834,1.84825,1.84827,7013734.0
2009-06-18 22:38:00,1.84825,1.84839,1.84825,1.84834,17028826.0
2009-06-18 22:39:00,1.84825,1.84825,1.84786,1.84786,4196595.0
2009-06-18 22:40:00,1.84829,1.84855,1.84828,1.84855,2736222.0
2009-06-18 22:41:00,1.84863,1.8487,1.84826,1.84836,8452200.0
2009-06-18 22:42:00,1.84853,1.84857,1.8485,1.84855,4770761.0
2009-06-18 22:43:00,1.8486,1.8487,1.84833,1.84833,7201277.0
2009-06-18 22:44:00,1.8485,1.8485,1.8483,1.84832,8402029.0
2009-06-18 22:45:00,1.84845,1.84886,1.84845,1.84886,2298327.0
2009-06-18 22:46:00,1.84901,1.84922,1.84901,1.84922,1883405.0
2009-06-18 22:47:00,1.84924,1.84924,1.84913,1.8492,19021630.0
2009-06-18 22:48:00,1.84922,1.84922,1.84904,1.84906,2723284.0
2009-06-18 22:49:00,1.84916,1.84932,1.84916,1.84932,6559868.0
2009-06-18 22:50:00,1.84929,1.84929,1.84908,1.84908,8242079.0
2009-06-18 22:51:00,1.84901,1.84901,1.84883,1.84891,12424428.0
2009-06-18 22:52:00,1.84873,1.84891,1.84867,1.84867,5027922.0
2009-06-18 22:53:00,1.84873,1.84885,1.84867,1.84878,6008515.0
2009-06-18 22:54:00,1.84885,1.84894,1.8487,1.84894,21181740.0
2009-06-18 22:55:00,1.84887,1.84894,1.84887,1.84892,15855015.0
2009-06-18 22:56:00,1.84878,1.84884,1.84863,1.84884,23631570.0
2009-06-18 22:57:00,1.84884,1.84894,1.84846,1.84877,12272415.0
2009-06-18 22:58:00,1.84872,1.84883,1.84871,1.84872,2189240.0
2009-06-18 22:59:00,1.84866,1.84866,1.8483,1.8483,7331117.0
2009-06-18 23:00:00,1.8482,1.84824,1.848,1.84824,9100327.0
2009-06-18 23:01:00,1.84831,1.84839,1.84816,1.84832,7489868.0
2009-06-18 23:02:00,1.84827,1.84855,1.84827,1.84828,16318774.0
2009-06-18 23:03:00,1.84846,1.8488,1.84842,1.8488,5472729.0
2009-06-18 23:04:00,1.84896,1.84916,1.84896,1.84916,8948497.0
2009-06-18 23:05:00,1.84903,1.84951,1.84903,1.84951,26583360.0
2009-06-18 23:06:00,1.84973,1.85006,1.84973,1.84984,10049083.0
2009-06-18 23:07:00,1.84965,1.84971,1.84957,1.84971,2147310.0
2009-06-18 23:08:00,1.84984,1.84987,1.84979,1.84979,10729845.0
2009-06-18 23:09:00,1.84975,1.84978,1.8495,1.8495,16533495.0
2009-06-18 23:10:00,1.84941,1.84946,1.84907,1.84945,9469936.0
2009-06-18 23:11:00,1.84947,1.84972,1.84945,1.84952,9225352.0
2009-06-18 23:12:00,1.84944,1.84955,1.84903,1.84955,9362369.0
2009-06-18 23:13:00,1.84963,1.84963,1.84946,1.84946,8784188.0
2009-06-18 23:14:00,1.84941,1.84954,1.84941,1.84954,5940744.0
2009-06-18 23:15:00,1.84938,1.84946,1.84928,1.84946,16452307.0
2009-06-18 23:16:00,1.84952,1.84967,1.84945,1.84947,6425988.0
2009-06-18 23:17:00,1.84945,1.84967,1.84918,1.84967,13552845.0
2009-06-18 23:18:00,1.84967,1.84974,1.8496,1.8496,5112265.0
2009-06-18 23:19:00,1.84963,1.85009,1.8496,1.85009,8105913.0
2009-06-18 23:20:00,1.85012,1.85012,1.84954,1.84954,4808021.0
2009-06-18 23:21:00,1.84963,1.84963,1.84948,1.8496,4955005.0
2009-06-18 23:22:00,1.84948,1.84948,1.8493,1.84946,10762448.0
2009-06-18 23:23:00,1.8494,1.84972,1.8494,1.84972,6992690.0
2009-06-18 23:24:00,1.84949,1.84955,1.84947,1.84948,697238.0
2009-06-18 23:25:00,1.8495,1.84966,1.84944,1.84966,7820523.0
2009-06-18 23:26:00,1.84957,1.84957,1.84922,1.84925,3624146.0
2009-06-18 23:27:00,1.84922,1.84922,1.84901,1.84908,9229737.0
2009-06-18 23:28:00,1.84903,1.84906,1.84892,1.84898,3127210.0
2009-06-18 23:29:00,1.84897,1.84914,1.8488,1.84899,15596444.0
2009-06-18 23:30:00,1.84889,1.849,1.84876,1.8488,8209501.0
2009-06-18 23:31:00,1.84883,1.849,1.84868,1.84891,3076296.0
2009-06-18 23:32:00,1.84898,1.84913,1.84865,1.84893,2832393.0
2009-06-18 23:33:00,1.84901,1.84923,1.84871,1.84923,12992058.0
2009-06-18 23:34:00,1.84923,1.84943,1.84923,1.84943,7301559.0
2009-06-18 23:35:00,1.84954,1.84962,1.84954,1.84962,19598367.0
2009-06-18 23:36:00,1.84977,1.8499,1.84968,1.84968,19598367.0
2009-06-18 23:37:00,1.84966,1.84966,1.84933,1.84933,4261096.0
2009-06-18 23:38:00,1.84936,1.84936,1.84915,1.84922,11032332.0
2009-06-18 23:39:00,1.84911,1.84911,1.84903,1.84904,19957880.0
2009-06-18 23:40:00,1.84917,1.84921,1.84913,1.84913,7111213.0
2009-06-18 23:41:00,1.84895,1.849,1.84883,1.849,13383536.0
2009-06-18 23:42:00,1.84914,1.8494,1.84914,1.8494,8742239.0
2009-06-18 23:43:00,1.84927,1.84929,1.84914,1.84928,8794968.0
2009-06-18 23:44:00,1.84944,1.84958,1.84889,1.84889,6258136.0
2009-06-18 23:45:00,1.84928,1.84928,1.84917,1.84923,5757500.0
2009-06-18 23:46:00,1.84948,1.85008,1.84948,1.85008,4249914.0
2009-06-18 23:47:00,1.85014,1.85014,1.8499,1.84991,4914418.0
2009-06-18 23:48:00,1.84976,1.84976,1.84948,1.84961,6428111.0
2009-06-18 23:49:00,1.84939,1.84958,1.84908,1.84958,31795699.0
2009-06-18 23:50:00,1.84961,1.84961,1.84923,1.84927,20488747.0
2009-06-18 23:51:00,1.84954,1.84982,1.84954,1.84982,10495147.0
2009-06-18 23:52:00,1.84989,1.85008,1.84989,1.85008,6255479.0
2009-06-18 23:53:00,1.85007,1.85009,1.84987,1.84994,9033081.0
2009-06-18 23:54:00,1.84987,1.84987,1.8495,1.84958,7366775.0
2009-06-18 23:55:00,1.8494,1.8495,1.84913,1.84913,15642556.0
2009-06-18 23:56:00,1.84911,1.84938,1.84911,1.84931,11419985.0
2009-06-18 23:57:00,1.84934,1.84974,1.84934,1.84974,6818999.0
2009-06-18 23:58:00,1.84974,1.84978,1.84911,1.84919,16276141.0
2009-06-18 23:59:00,1.84913,1.84913,1.84889,1.84907,10954944.0
2009-06-19 00:00:00,1.84935,1.84939,1.84932,1.84934,20917038.0
2009-06-19 00:01:00,1.8494,1.84991,1.8494,1.84991,3256123.0
2009-06-19 00:02:00,1.85022,1.85026,1.85014,1.85016,10044541.0
2009-06-19 00:03:00,1.85015,1.85015,1.8499,1.8499,9278832.0
2009-06-19 00:04:00,1.84982,1.84982,1.84962,1.84982,5394358.0
2009-06-19 00:05:00,1.84977,1.85002,1.84977,1.85002,7152542.0
2009-06-19 00:06:00,1.8501,1.85027,1.84997,1.85015,5641624.0
2009-06-19 00:07:00,1.85006,1.85042,1.85006,1.85042,6337837.0
2009-06-19 00:08:00,1.85056,1.85056,1.84984,1.84984,8115213.0
2009-06-19 00:09:00,1.84984,1.85011,1.84984,1.84989,18278062.0
2009-06-19 00:10:00,1.84985,1.85006,1.84976,1.85006,3864232.0
2009-06-19 00:11:00,1.8501,1.8501,1.84976,1.84996,7840624.0
2009-06-19 00:12:00,1.85018,1.85046,1.84986,1.8501,6848782.0
2009-06-19 00:13:00,1.85021,1.85021,1.84994,1.85012,4820594.0
2009-06-19 00:14:00,1.85015,1.85015,1.84993,1.85,4057079.0
2009-06-19 00:15:00,1.84976,1.85002,1.84969,1.85002,8623530.0
2009-06-19 00:16:00,1.85022,1.85022,1.84998,1.85,3830921.0
2009-06-19 00:17:00,1.84987,1.84999,1.8498,1.84988,11144488.0
2009-06-19 00:18:00,1.84982,1.84982,1.84965,1.84977,4908833.0
2009-06-19 00:19:00,1.84956,1.84976,1.84956,1.8497,5046989.0
2009-06-19 00:20:00,1.8498,1.85009,1.8498,1.84991,19565895.0
2009-06-19 00:21:00,1.84988,1.84988,1.84936,1.84936,5363419.0
2009-06-19 00:22:00,1.84935,1.84936,1.84923,1.84932,3307419.0
2009-06-19 00:23:00,1.84923,1.84944,1.84923,1.84937,5638352.0
2009-06-19 00:24:00,1.84949,1.84971,1.84947,1.84961,3770430.0
2009-06-19 00:25:00,1.84953,1.84958,1.84914,1.84958,2232740.0
2009-06-19 00:26:00,1.84977,1.84977,1.84961,1.84967,19481354.0
2009-06-19 00:27:00,1.84956,1.84969,1.84949,1.84969,3705237.0
2009-06-19 00:28:00,1.84976,1.84987,1.84969,1.84969,22804281.0
2009-06-19 00:29:00,1.84969,1.84977,1.8496,1.84965,5899371.0
2009-06-19 00:30:00,1.84965,1.84981,1.8496,1.84962,6272583.0
2009-06-19 00:31:00,1.84966,1.84978,1.84961,1.84978,9696838.0
2009-06-19 00:32:00,1.84983,1.85023,1.84983,1.85023,10149802.0
2009-06-19 00:33:00,1.85008,1.85017,1.84994,1.84994,24824780.0
2009-06-19 00:34:00,1.85012,1.85032,1.85011,1.85013,6489690.0
2009-06-19 00:35:00,1.85023,1.85042,1.85023,1.85042,5163408.0
2009-06-19 00:36:00,1.85052,1.85067,1.85045,1.85049,10241172.0
2009-06-19 00:37:00,1.85045,1.85045,1.85008,1.85032,11318041.0
2009-06-19 00:38:00,1.85044,1.85072,1.85044,1.85072,24464744.0
2009-06-19 00:39:00,1.85071,1.85073,1.85052,1.85052,10029355.0
2009-06-19 00:40:00,1.8507,1.8508,1.85062,1.85072,3026345.0
2009-06-19 00:41:00,1.85071,1.85072,1.8506,1.85061,10408141.0
2009-06-19 00:42:00,1.85068,1.85097,1.85068,1.85097,17152146.0
2009-06-19 00:43:00,1.85101,1.85119,1.85101,1.85119,7608528.0
2009-06-19 00:44:00,1.85084,1.85147,1.85084,1.85137,6191817.0
2009-06-19 00:45:00,1.85134,1.85151,1.8513,1.85151,3503864.0
2009-06-19 00:46:00,1.85109,1.85147,1.85109,1.85139,5436815.0
2009-06-19 00:47:00,1.8513,1.8513,1.85104,1.85104,2735725.0
2009-06-19 00:48:00,1.85094,1.85094,1.85049,1.85077,2985647.0
2009-06-19 00:49:00,1.85078,1.85089,1.85078,1.85089,4278099.0
2009-06-19 00:50:00,1.85083,1.85083,1.8506,1.85079,3293221.0
2009-06-19 00:51:00,1.85087,1.85101,1.8507,1.8507,9663236.0
2009-06-19 00:52:00,1.85089,1.85098,1.85089,1.8509,976576.0
2009-06-19 00:53:00,1.85099,1.85099,1.85067,1.85075,4521113.0
2009-06-19 00:54:00,1.85073,1.85092,1.85073,1.85092,8423507.0
2009-06-19 00:55:00,1.85078,1.8509,1.85072,1.85072,4607586.0
2009-06-19 00:56:00,1.85076,1.85099,1.85076,1.85086,7007405.0
2009-06-19 00:57:00,1.85068,1.8507,1.85052,1.8507,25227237.0
2009-06-19 00:58:00,1.851,1.8513,1.851,1.8512,7221738.0
2009-06-19 00:59:00,1.85122,1.85125,1.85114,1.85124,5596351.0
2009-06-19 01:00:00,1.85133,1.85136,1.8512,1.85133,4455666.0
2009-06-19 01:01:00,1.85129,1.85164,1.85122,1.85164,1437178.0
2009-06-19 01:02:00,1.85162,1.85179,1.85162,1.85174,6714322.0
2009-06-19 01:03:00,1.85176,1.85199,1.85176,1.85199,3851062.0
2009-06-19 01:04:00,1.85194,1.85194,1.85152,1.85156,6137318.0
2009-06-19 01:05:00,1.85154,1.85175,1.85154,1.85168,2585502.0
2009-06-19 01:06:00,1.8517,1.8517,1.85154,1.85157,6803714.0
2009-06-19 01:07:00,1.85164,1.8517,1.85135,1.8517,16507116.0
2009-06-19 01:08:00,1.85188,1.85198,1.85181,1.85183,7336574.0
2009-06-19 01:09:00,1.85194,1.85194,1.85157,1.85157,8232366.0
2009-06-19 01:10:00,1.85159,1.85208,1.85159,1.85208,3187469.0
2009-06-19 01:11:00,1.85211,1.85257,1.85211,1.85257,10144706.0
2009-06-19 01:12:00,1.85248,1.85248,1.85225,1.85233,2538886.0
2009-06-19 01:13:00,1.85248,1.85253,1.85241,1.85246,6931207.0
2009-06-19 01:14:00,1.8525,1.85272,1.85249,1.85272,2354846.0
2009-06-19 01:15:00,1.85268,1.85288,1.8526,1.85288,6946895.0
2009-06-19 01:16:00,1.85281,1.8529,1.8528,1.8529,6386521.0
2009-06-19 01:17:00,1.85287,1.85287,1.85242,1.85278,5057094.0
2009-06-19 01:18:00,1.85269,1.85269,1.85246,1.8525,5897541.0
2009-06-19 01:19:00,1.85255,1.85263,1.85239,1.85243,2821104.0
2009-06-19 01:20:00,1.85243,1.8528,1.85204,1.8528,3595640.0
2009-06-19 01:21:00,1.85287,1.85287,1.85258,1.85258,8746781.0
2009-06-19 01:22:00,1.85238,1.85245,1.85221,1.85223,8525693.0
2009-06-19 01:23:00,1.8522,1.8522,1.85178,1.85178,6728115.0
2009-06-19 01:24:00,1.85174,1.85174,1.85133,1.85153,6829849.0
2009-06-19 01:25:00,1.85169,1.85196,1.85165,1.85196,9366569.0
2009-06-19 01:26:00,1.85192,1.85192,1.85117,1.85117,8897108.0
2009-06-19 01:27:00,1.85117,1.85156,1.85117,1.85156,9337809.0
2009-06-19 01:28:00,1.85155,1.85155,1.85117,1.85132,5415266.0
2009-06-19 01:29:00,1.85136,1.85147,1.85132,1.85133,17688490.0
2009-06-19 01:30:00,1.85131,1.85131,1.85121,1.85123,12320507.0
2009-06-19 01:31:00,1.85128,1.85156,1.85128,1.85156,11598082.0
2009-06-19 01:32:00,1.85149,1.85155,1.85134,1.8514,6785268.0
2009-06-19 01:33:00,1.85144,1.85149,1.85136,1.85136,10107669.0
2009-06-19 01:34:00,1.85126,1.85132,1.85113,1.85113,7802086.0
2009-06-19 01:35:00,1.85127,1.85127,1.85077,1.85077,7297145.0
2009-06-19 01:36:00,1.85071,1.85072,1.85045,1.85045,6845824.0
2009-06-19 01:37:00,1.85042,1.85074,1.85035,1.85074,22647135.0
2009-06-19 01:38:00,1.8507,1.85092,1.85066,1.85092,12719474.0
2009-06-19 01:39:00,1.85101,1.85126,1.85101,1.85126,4233117.0
2009-06-19 01:40:00,1.85135,1.85161,1.85135,1.85144,4235580.0
2009-06-19 01:41:00,1.85135,1.85143,1.85133,1.85143,6437573.0
2009-06-19 01:42:00,1.85132,1.85132,1.85116,1.85116,10269812.0
2009-06-19 01:43:00,1.85118,1.85129,1.85108,1.85108,6434618.0
2009-06-19 01:44:00,1.85103,1.85111,1.85087,1.85103,7966529.0
2009-06-19 01:45:00,1.85116,1.85143,1.85116,1.85132,10933826.0
2009-06-19 01:46:00,1.85119,1.85119,1.85073,1.85086,8329478.0
2009-06-19 01:47:00,1.85095,1.8511,1.85063,1.8511,6183375.0
2009-06-19 01:48:00,1.85114,1.85131,1.85104,1.85124,8177183.0
2009-06-19 01:49:00,1.85132,1.85164,1.85132,1.85164,4097004.0
2009-06-19 01:50:00,1.85159,1.85163,1.85147,1.85147,7405851.0
2009-06-19 01:51:00,1.85154,1.85157,1.85148,1.85148,8262834.0
2009-06-19 01:52:00,1.85149,1.85172,1.85149,1.85164,10248366.0
2009-06-19 01:53:00,1.85127,1.85167,1.85127,1.85163,6389695.0
2009-06-19 01:54:00,1.85148,1.85148,1.85139,1.85145,11742487.0
2009-06-19 01:55:00,1.8515,1.8515,1.85121,1.85121,13558415.0
2009-06-19 01:56:00,1.85124,1.85126,1.85109,1.85126,14273327.0
2009-06-19 01:57:00,1.85127,1.8513,1.85111,1.85118,4429896.0
2009-06-19 01:58:00,1.85135,1.85152,1.85104,1.85152,5515644.0
2009-06-19 01:59:00,1.85145,1.85169,1.85145,1.85159,23068713.0
2009-06-19 02:00:00,1.85151,1.85153,1.85139,1.85152,6998012.0
2009-06-19 02:01:00,1.85144,1.85144,1.85127,1.85137,2210461.0
2009-06-19 02:02:00,1.85155,1.85203,1.85137,1.85203,11803802.0
2009-06-19 02:03:00,1.85198,1.85198,1.85174,1.8519,23019260.0
2009-06-19 02:04:00,1.85198,1.85198,1.8515,1.8515,15487949.0
2009-06-19 02:05:00,1.85148,1.85148,1.85112,1.85127,22381381.0
2009-06-19 02:06:00,1.85133,1.85153,1.85133,1.85148,6522487.0
2009-06-19 02:07:00,1.85134,1.85163,1.85134,1.8514,5402883.0
2009-06-19 02:08:00,1.85142,1.85142,1.8509,1.8509,13216071.0
2009-06-19 02:09:00,1.85066,1.85066,1.85037,1.85053,8778443.0
2009-06-19 02:10:00,1.85057,1.85069,1.8505,1.8505,6529180.0
2009-06-19 02:11:00,1.85057,1.85067,1.85057,1.85064,2700866.0
2009-06-19 02:12:00,1.8507,1.85099,1.8507,1.85099,19808009.0
2009-06-19 02:13:00,1.85092,1.85114,1.85087,1.85092,1965977.0
2009-06-19 02:14:00,1.85078,1.85078,1.85044,1.85055,2523970.0
2009-06-19 02:15:00,1.85068,1.85105,1.85068,1.85105,9130655.0
2009-06-19 02:16:00,1.85086,1.85122,1.85086,1.85114,7047640.0
2009-06-19 02:17:00,1.85115,1.85116,1.85042,1.85042,4395800.0
2009-06-19 02:18:00,1.85007,1.85042,1.84949,1.85042,8303568.0
2009-06-19 02:19:00,1.85044,1.85056,1.8504,1.85055,3036198.0
2009-06-19 02:20:00,1.85029,1.85113,1.85029,1.85069,3984993.0
2009-06-19 02:21:00,1.85077,1.85113,1.85077,1.85104,17133340.0
2009-06-19 02:22:00,1.85112,1.85151,1.85112,1.85146,6870822.0
2009-06-19 02:23:00,1.85148,1.85179,1.85148,1.85172,4318717.0
2009-06-19 02:24:00,1.85165,1.85206,1.85165,1.85206,18783930.0
2009-06-19 02:25:00,1.85214,1.85214,1.85107,1.85107,19319250.0
2009-06-19 02:26:00,1.85084,1.85101,1.85079,1.85079,6111676.0
2009-06-19 02:27:00,1.85081,1.85081,1.85038,1.85038,6169397.0
2009-06-19 02:28:00,1.85047,1.85081,1.85047,1.85081,3052497.0
2009-06-19 02:29:00,1.85071,1.85102,1.85071,1.85099,5077876.0
2009-06-19 02:30:00,1.85091,1.85114,1.85087,1.85114,9159521.0
2009-06-19 02:31:00,1.85118,1.85118,1.85105,1.85105,4976987.0
2009-06-19 02:32:00,1.8511,1.8511,1.85081,1.85081,36896560.0
2009-06-19 02:33:00,1.85083,1.85083,1.85073,1.85073,13521924.0
2009-06-19 02:34:00,1.85069,1.85069,1.85056,1.85056,3286839.0
2009-06-19 02:35:00,1.85046,1.85046,1.85016,1.85036,13329968.0
2009-06-19 02:36:00,1.8503,1.8503,1.85002,1.85016,10195175.0
2009-06-19 02:37:00,1.84973,1.85007,1.84967,1.84992,23389415.0
2009-06-19 02:38:00,1.84999,1.85015,1.84971,1.84974,12258092.0
2009-06-19 02:39:00,1.84978,1.84993,1.84844,1.84993,4110700.0
2009-06-19 02:40:00,1.8496,1.85014,1.8496,1.84987,10307675.0
2009-06-19 02:41:00,1.85028,1.85028,1.85008,1.85018,6413806.0
2009-06-19 02:42:00,1.85011,1.8502,1.85001,1.85001,3972116.0
2009-06-19 02:43:00,1.85004,1.85034,1.84983,1.85034,28554820.0
2009-06-19 02:44:00,1.85034,1.85038,1.85012,1.85038,4122150.0
2009-06-19 02:45:00,1.85045,1.85045,1.85016,1.85041,2012655.0
2009-06-19 02:46:00,1.85049,1.85049,1.85011,1.8502,5740050.0
2009-06-19 02:47:00,1.85025,1.8503,1.85018,1.85023,6640551.0
2009-06-19 02:48:00,1.85024,1.85033,1.85019,1.85033,5888334.0
2009-06-19 02:49:00,1.85025,1.85025,1.85018,1.85018,2346927.0
2009-06-19 02:50:00,1.8502,1.8505,1.8502,1.85042,4976143.0
2009-06-19 02:51:00,1.85034,1.85034,1.85001,1.85001,16060060.0
2009-06-19 02:52:00,1.84997,1.84997,1.84978,1.84978,10095980.0
2009-06-19 02:53:00,1.84979,1.84995,1.84958,1.84995,4583571.0
2009-06-19 02:54:00,1.84999,1.85018,1.84997,1.85018,5916387.0
2009-06-19 02:55:00,1.85022,1.8503,1.85015,1.85027,4367620.0
2009-06-19 02:56:00,1.8503,1.85031,1.85022,1.85028,14394524.0
2009-06-19 02:57:00,1.85017,1.85037,1.85017,1.85037,8206419.0
2009-06-19 02:58:00,1.85032,1.85038,1.84973,1.85038,5534710.0
2009-06-19 02:59:00,1.85047,1.85056,1.85037,1.85037,8462894.0
2009-06-19 03:00:00,1.8502,1.85026,1.84986,1.84986,6933640.0
2009-06-19 03:01:00,1.84975,1.8498,1.84953,1.84974,7615247.0
2009-06-19 03:02:00,1.84966,1.84966,1.84889,1.84889,19413028.0
2009-06-19 03:03:00,1.84943,1.84951,1.84935,1.84951,7497338.0
2009-06-19 03:04:00,1.84955,1.84955,1.84931,1.84943,8738587.0
2009-06-19 03:05:00,1.84942,1.84958,1.84942,1.84952,5409447.0
2009-06-19 03:06:00,1.84932,1.84937,1.84919,1.84919,13546144.0
2009-06-19 03:07:00,1.84922,1.84945,1.84922,1.84941,20041592.0
2009-06-19 03:08:00,1.8494,1.84941,1.84925,1.84941,4529706.0
2009-06-19 03:09:00,1.84929,1.84982,1.84929,1.8495,4882438.0
2009-06-19 03:10:00,1.84942,1.84942,1.84904,1.84918,9162968.0
2009-06-19 03:11:00,1.84904,1.84913,1.84891,1.8491,21182017.0
2009-06-19 03:12:00,1.84892,1.84894,1.84885,1.84885,13236648.0
2009-06-19 03:13:00,1.84897,1.84897,1.84886,1.84886,6709497.0
2009-06-19 03:14:00,1.84897,1.84906,1.84894,1.84894,4089016.0
2009-06-19 03:15:00,1.84906,1.84917,1.84901,1.84901,3416985.0
2009-06-19 03:16:00,1.84899,1.84912,1.84897,1.84907,4831513.0
2009-06-19 03:17:00,1.84912,1.84937,1.84912,1.84937,13188386.0
2009-06-19 03:18:00,1.84929,1.84929,1.84871,1.84871,8543543.0
2009-06-19 03:19:00,1.8487,1.849,1.8487,1.849,25954680.0
2009-06-19 03:20:00,1.8491,1.8491,1.84896,1.84896,8782978.0
2009-06-19 03:21:00,1.84897,1.84897,1.84877,1.84877,9057920.0
2009-06-19 03:22:00,1.84865,1.84882,1.84861,1.84861,10175140.0
2009-06-19 03:23:00,1.84869,1.84878,1.84869,1.84878,19301969.0
2009-06-19 03:24:00,1.84871,1.84876,1.84871,1.84876,2808621.0
2009-06-19 03:25:00,1.8489,1.84899,1.84889,1.84899,13479981.0
2009-06-19 03:26:00,1.84883,1.84887,1.84866,1.84866,6024581.0
2009-06-19 03:27:00,1.84878,1.84887,1.84878,1.84887,4455059.0
2009-06-19 03:28:00,1.84879,1.84894,1.84878,1.84878,19277132.0
2009-06-19 03:29:00,1.84884,1.84886,1.84871,1.84879,11565164.0
2009-06-19 03:30:00,1.84878,1.84886,1.84876,1.84886,8890301.0
2009-06-19 03:31:00,1.8488,1.8488,1.84831,1.84859,8909606.0
2009-06-19 03:32:00,1.84859,1.84909,1.84859,1.84891,3867865.0
2009-06-19 03:33:00,1.84898,1.84919,1.84898,1.8491,15313801.0
2009-06-19 03:34:00,1.84922,1.84953,1.84922,1.84948,7483798.0
2009-06-19 03:35:00,1.84943,1.84948,1.84902,1.84948,6612341.0
2009-06-19 03:36:00,1.84948,1.84948,1.84923,1.84923,4860423.0
2009-06-19 03:37:00,1.8492,1.8492,1.84898,1.84904,12550252.0
2009-06-19 03:38:00,1.84909,1.84909,1.84861,1.84902,15646460.0
2009-06-19 03:39:00,1.84897,1.84907,1.84881,1.84881,12143365.0
2009-06-19 03:40:00,1.84875,1.84888,1.84868,1.84888,9572557.0
2009-06-19 03:41:00,1.84889,1.84898,1.84877,1.84898,10302601.0
2009-06-19 03:42:00,1.84897,1.84897,1.84891,1.84893,5877568.0
2009-06-19 03:43:00,1.84879,1.84879,1.84847,1.84854,9044324.0
2009-06-19 03:44:00,1.84853,1.84865,1.84844,1.84844,2149681.0
2009-06-19 03:45:00,1.84833,1.84837,1.84831,1.84834,75455469.0
2009-06-19 03:46:00,1.84839,1.84854,1.84835,1.84848,17990529.0
2009-06-19 03:47:00,1.84858,1.84881,1.84853,1.84853,11263449.0
2009-06-19 03:48:00,1.84843,1.84843,1.84818,1.84818,8837559.0
2009-06-19 03:49:00,1.84821,1.84822,1.84793,1.84822,10630019.0
2009-06-19 03:50:00,1.84842,1.84849,1.84837,1.84844,4666327.0
2009-06-19 03:51:00,1.84857,1.8487,1.8485,1.84863,8020130.0
2009-06-19 03:52:00,1.84855,1.84855,1.84825,1.84826,19162054.0
2009-06-19 03:53:00,1.84825,1.84854,1.84825,1.84843,4245430.0
2009-06-19 03:54:00,1.84826,1.84851,1.84826,1.84851,4052640.0
2009-06-19 03:55:00,1.84859,1.84894,1.84851,1.84875,18942611.0
2009-06-19 03:56:00,1.8487,1.8487,1.84837,1.84837,15678279.0
2009-06-19 03:57:00,1.84847,1.8485,1.84825,1.84831,3843409.0
2009-06-19 03:58:00,1.84844,1.84871,1.84844,1.84868,7825846.0
2009-06-19 03:59:00,1.84864,1.84892,1.84864,1.84892,6829758.0
2009-06-19 04:00:00,1.84885,1.8489,1.84868,1.8489,12084302.0
2009-06-19 04:01:00,1.84896,1.84897,1.8488,1.84893,18327576.0
2009-06-19 04:02:00,1.84903,1.84923,1.84899,1.84913,4336652.0
2009-06-19 04:03:00,1.84905,1.84922,1.84905,1.84906,5617664.0
2009-06-19 04:04:00,1.84909,1.84909,1.84877,1.84889,13104763.0
2009-06-19 04:05:00,1.84893,1.84898,1.84879,1.84879,10304888.0
2009-06-19 04:06:00,1.84866,1.84914,1.84866,1.84914,4872933.0
2009-06-19 04:07:00,1.8492,1.84933,1.8491,1.84933,7617775.0
2009-06-19 04:08:00,1.8492,1.84936,1.84918,1.84929,8866089.0
2009-06-19 04:09:00,1.84926,1.84945,1.84919,1.84919,4042870.0
2009-06-19 04:10:00,1.8492,1.8492,1.84892,1.84892,15580982.0
2009-06-19 04:11:00,1.84888,1.849,1.84878,1.84879,3086211.0
2009-06-19 04:12:00,1.84859,1.84859,1.84837,1.84841,2156425.0
2009-06-19 04:13:00,1.84841,1.84852,1.84841,1.84852,4440572.0
2009-06-19 04:14:00,1.84857,1.84875,1.84837,1.84859,1867380.0
2009-06-19 04:15:00,1.84857,1.84867,1.84851,1.84851,8813441.0
2009-06-19 04:16:00,1.84831,1.84831,1.84804,1.84804,3973443.0
2009-06-19 04:17:00,1.84792,1.84818,1.84775,1.84818,19203780.0
2009-06-19 04:18:00,1.84824,1.84849,1.84808,1.84849,4967848.0
2009-06-19 04:19:00,1.84836,1.84837,1.84807,1.84807,13780208.0
2009-06-19 04:20:00,1.84787,1.84795,1.84787,1.84795,3716528.0
2009-06-19 04:21:00,1.84799,1.84806,1.84794,1.84797,15446629.0
2009-06-19 04:22:00,1.84802,1.84808,1.8474,1.84783,16463026.0
2009-06-19 04:23:00,1.84772,1.84772,1.84731,1.84731,5216876.0
2009-06-19 04:24:00,1.84747,1.84758,1.84738,1.84742,5920206.0
2009-06-19 04:25:00,1.84739,1.84746,1.84705,1.84737,5201663.0
2009-06-19 04:26:00,1.8475,1.84763,1.84748,1.84748,5709741.0
2009-06-19 04:27:00,1.84764,1.8478,1.84762,1.84766,7847171.0
2009-06-19 04:28:00,1.84768,1.84778,1.84768,1.84778,8818489.0
2009-06-19 04:29:00,1.84769,1.84779,1.84769,1.84774,15822472.0
2009-06-19 04:30:00,1.84783,1.84786,1.84773,1.84779,4691697.0
2009-06-19 04:31:00,1.84753,1.84769,1.84753,1.84769,6657288.0
2009-06-19 04:32:00,1.8477,1.84788,1.8477,1.84788,2070797.0
2009-06-19 04:33:00,1.84802,1.84811,1.84784,1.84784,6962500.0
2009-06-19 04:34:00,1.84759,1.84778,1.84746,1.84778,4419000.0
2009-06-19 04:35:00,1.84795,1.84804,1.84795,1.84804,13188444.0
2009-06-19 04:36:00,1.84795,1.8481,1.84795,1.84807,15214887.0
2009-06-19 04:37:00,1.84817,1.8483,1.84687,1.84687,4144487.0
2009-06-19 04:38:00,1.84835,1.84857,1.84801,1.84848,5093135.0
2009-06-19 04:39:00,1.84841,1.84841,1.84797,1.84797,7260761.0
2009-06-19 04:40:00,1.84784,1.84784,1.84762,1.84772,2699328.0
2009-06-19 04:41:00,1.84771,1.84771,1.84744,1.84756,2174566.0
2009-06-19 04:42:00,1.84752,1.84752,1.84737,1.84746,3156509.0
2009-06-19 04:43:00,1.84749,1.84767,1.84747,1.84763,857635.0
2009-06-19 04:44:00,1.84766,1.84776,1.84763,1.84768,11450403.0
2009-06-19 04:45:00,1.8476,1.8476,1.84716,1.84756,4159428.0
2009-06-19 04:46:00,1.8476,1.84766,1.8473,1.84743,25839095.0
2009-06-19 04:47:00,1.84728,1.8475,1.84726,1.84726,9122313.0
2009-06-19 04:48:00,1.84723,1.84733,1.84718,1.84733,10897343.0
2009-06-19 04:49:00,1.84729,1.84749,1.84721,1.84749,6696018.0
2009-06-19 04:50:00,1.84766,1.8478,1.84766,1.84778,11463367.0
2009-06-19 04:51:00,1.84778,1.84778,1.84765,1.84773,6474429.0
2009-06-19 04:52:00,1.84764,1.84764,1.84748,1.84748,7232470.0
2009-06-19 04:53:00,1.8475,1.84752,1.84608,1.84751,2121631.0
2009-06-19 04:54:00,1.84742,1.84752,1.84724,1.84724,6708682.0
2009-06-19 04:55:00,1.84719,1.84722,1.84703,1.84703,19675424.0
2009-06-19 04:56:00,1.84695,1.84695,1.84659,1.84663,6451361.0
2009-06-19 04:57:00,1.84678,1.84689,1.84676,1.84683,23442795.0
2009-06-19 04:58:00,1.84673,1.84684,1.8465,1.84666,9013104.0
2009-06-19 04:59:00,1.84655,1.84759,1.84655,1.84759,9402508.0
2009-06-19 05:00:00,1.84769,1.84791,1.84769,1.84769,8235393.0
2009-06-19 05:01:00,1.84765,1.84765,1.84707,1.84707,32697090.0
2009-06-19 05:02:00,1.84701,1.84717,1.84664,1.84717,9103619.0
2009-06-19 05:03:00,1.84719,1.84736,1.84714,1.84736,5618804.0
2009-06-19 05:04:00,1.84738,1.84739,1.84724,1.84739,7076387.0
2009-06-19 05:05:00,1.84741,1.84771,1.84741,1.84768,4341123.0
2009-06-19 05:06:00,1.84768,1.84768,1.84745,1.84745,4253801.0
2009-06-19 05:07:00,1.84738,1.84738,1.8472,1.84726,18584372.0
2009-06-19 05:08:00,1.84722,1.84733,1.84722,1.84733,23689800.0
2009-06-19 05:09:00,1.84737,1.84757,1.84737,1.84757,13312653.0
2009-06-19 05:10:00,1.84764,1.84778,1.84764,1.84777,18603156.0
2009-06-19 05:11:00,1.84769,1.84787,1.84769,1.84772,2530772.0
2009-06-19 05:12:00,1.84765,1.84772,1.84751,1.8476,6610209.0
2009-06-19 05:13:00,1.84758,1.84762,1.84749,1.84749,7059464.0
2009-06-19 05:14:00,1.84757,1.84776,1.84757,1.84776,11771772.0
2009-06-19 05:15:00,1.84776,1.84776,1.8477,1.84771,5957655.0
2009-06-19 05:16:00,1.84752,1.84752,1.8472,1.8474,2796775.0
2009-06-19 05:17:00,1.84762,1.84777,1.84762,1.84762,6592738.0
2009-06-19 05:18:00,1.84746,1.84746,1.84695,1.84695,8861040.0
2009-06-19 05:19:00,1.8469,1.84708,1.84687,1.84708,4666620.0
2009-06-19 05:20:00,1.84717,1.8472,1.84699,1.84699,16656215.0
2009-06-19 05:21:00,1.84702,1.84719,1.84702,1.84719,4445917.0
2009-06-19 05:22:00,1.84728,1.84748,1.84728,1.8473,2163018.0
2009-06-19 05:23:00,1.8471,1.84727,1.84684,1.84727,5422620.0
2009-06-19 05:24:00,1.84735,1.8475,1.84722,1.8475,2520375.0
2009-06-19 05:25:00,1.84763,1.84779,1.84763,1.84779,4703432.0
2009-06-19 05:26:00,1.84785,1.84785,1.84771,1.84771,7344357.0
2009-06-19 05:27:00,1.84766,1.8478,1.84763,1.8478,22401599.0
2009-06-19 05:28:00,1.8478,1.8478,1.84761,1.84763,4894819.0
2009-06-19 05:29:00,1.84764,1.84791,1.84763,1.84791,7198079.0
2009-06-19 05:30:00,1.84794,1.84797,1.84793,1.84793,3866214.0
2009-06-19 05:31:00,1.84792,1.84799,1.84782,1.84782,5341797.0
2009-06-19 05:32:00,1.84766,1.84766,1.84735,1.84746,9823711.0
2009-06-19 05:33:00,1.84755,1.84776,1.84755,1.84776,7147650.0
2009-06-19 05:34:00,1.84776,1.84797,1.84776,1.84797,32743830.0
2009-06-19 05:35:00,1.84803,1.84818,1.84798,1.84798,6094129.0
2009-06-19 05:36:00,1.84791,1.8481,1.84791,1.8481,5050905.0
2009-06-19 05:37:00,1.84814,1.84818,1.84763,1.84818,8795160.0
2009-06-19 05:38:00,1.8483,1.84842,1.84815,1.84839,4997280.0
2009-06-19 05:39:00,1.84838,1.84854,1.84834,1.84834,3892750.0
2009-06-19 05:40:00,1.8484,1.84869,1.8484,1.84863,7134924.0
2009-06-19 05:41:00,1.84841,1.84841,1.84817,1.84817,10982882.0
2009-06-19 05:42:00,1.84811,1.84844,1.84811,1.84817,11702058.0
2009-06-19 05:43:00,1.84821,1.84831,1.84811,1.84821,4814602.0
2009-06-19 05:44:00,1.84814,1.84837,1.84814,1.84837,6635454.0
2009-06-19 05:45:00,1.84842,1.84879,1.84842,1.84879,3041679.0
2009-06-19 05:46:00,1.84881,1.84881,1.84865,1.8487,2281424.0
2009-06-19 05:47:00,1.8487,1.84881,1.8487,1.84876,106459744.0
2009-06-19 05:48:00,1.84859,1.84859,1.84807,1.84815,13865335.0
2009-06-19 05:49:00,1.84808,1.84822,1.84786,1.84822,5168259.0
2009-06-19 05:50:00,1.84832,1.84845,1.84822,1.84822,19644900.0
2009-06-19 05:51:00,1.84818,1.84818,1.84782,1.84796,2460496.0
2009-06-19 05:52:00,1.8482,1.84831,1.8482,1.84822,18057546.0
2009-06-19 05:53:00,1.84826,1.84837,1.84787,1.84837,5506948.0
2009-06-19 05:54:00,1.84833,1.84855,1.84824,1.84831,3492883.0
2009-06-19 05:55:00,1.84825,1.84856,1.84825,1.84856,1547880.0
2009-06-19 05:56:00,1.84855,1.84869,1.84846,1.84846,8103048.0
2009-06-19 05:57:00,1.8484,1.84854,1.84825,1.84854,5828217.0
2009-06-19 05:58:00,1.84857,1.84874,1.84821,1.84824,3386524.0
2009-06-19 05:59:00,1.84822,1.84825,1.8481,1.84818,9550240.0
2009-06-19 06:00:00,1.84806,1.84806,1.84777,1.84797,17411388.0
2009-06-19 06:01:00,1.84813,1.84855,1.84813,1.84855,7925474.0
2009-06-19 06:02:00,1.84871,1.84888,1.84861,1.84888,9762878.0
2009-06-19 06:03:00,1.84893,1.84922,1.84892,1.84922,2191720.0
2009-06-19 06:04:00,1.84941,1.8497,1.84941,1.84965,7859531.0
2009-06-19 06:05:00,1.84973,1.84994,1.84973,1.84989,6329868.0
2009-06-19 06:06:00,1.84986,1.84986,1.8497,1.84971,13406236.0
2009-06-19 06:07:00,1.8496,1.84975,1.84958,1.84966,3438511.0
2009-06-19 06:08:00,1.84941,1.84941,1.84921,1.8493,87300558.0
2009-06-19 06:09:00,1.84938,1.84941,1.84928,1.84928,30406914.0
2009-06-19 06:10:00,1.84931,1.84931,1.84911,1.84911,15789615.0
2009-06-19 06:11:00,1.84919,1.84925,1.8491,1.84925,3970074.0
2009-06-19 06:12:00,1.84935,1.84972,1.84932,1.84972,7619611.0
2009-06-19 06:13:00,1.8498,1.84993,1.84979,1.84993,8233886.0
2009-06-19 06:14:00,1.84978,1.84981,1.84951,1.84951,6658440.0
2009-06-19 06:15:00,1.84947,1.84953,1.84946,1.84948,2955075.0
2009-06-19 06:16:00,1.84945,1.84945,1.84938,1.84942,41092650.0
2009-06-19 06:17:00,1.84932,1.84932,1.84914,1.84914,3201552.0
2009-06-19 06:18:00,1.84914,1.84914,1.84877,1.84877,3924794.0
2009-06-19 06:19:00,1.84871,1.84887,1.84871,1.84884,3813361.0
2009-06-19 06:20:00,1.8488,1.84919,1.8488,1.84901,4304654.0
2009-06-19 06:21:00,1.84906,1.84923,1.84906,1.84906,2723893.0
2009-06-19 06:22:00,1.84916,1.8492,1.84909,1.8492,11428434.0
2009-06-19 06:23:00,1.84927,1.84938,1.84925,1.84933,10075403.0
2009-06-19 06:24:00,1.84929,1.84929,1.84905,1.84905,25741050.0
2009-06-19 06:25:00,1.84904,1.84914,1.84896,1.84896,11988766.0
2009-06-19 06:26:00,1.84893,1.84923,1.84889,1.84907,5633313.0
2009-06-19 06:27:00,1.84906,1.84906,1.8488,1.8488,6035927.0
2009-06-19 06:28:00,1.84873,1.84873,1.84849,1.84856,16925087.0
2009-06-19 06:29:00,1.84851,1.84874,1.84851,1.84874,3431401.0
2009-06-19 06:30:00,1.8488,1.84907,1.84755,1.84906,28006668.0
2009-06-19 06:31:00,1.84907,1.84907,1.84884,1.84894,5609676.0
2009-06-19 06:32:00,1.84902,1.84922,1.84902,1.84922,27606789.0
2009-06-19 06:33:00,1.8492,1.84932,1.8492,1.84925,5028089.0
2009-06-19 06:34:00,1.84924,1.8493,1.84914,1.84928,7165993.0
2009-06-19 06:35:00,1.8493,1.84937,1.84792,1.84921,1436965.0
2009-06-19 06:36:00,1.84914,1.84916,1.84897,1.84916,6437081.0
2009-06-19 06:37:00,1.84914,1.84914,1.84866,1.84906,1762395.0
2009-06-19 06:38:00,1.8492,1.84929,1.84916,1.84929,8293000.0
2009-06-19 06:39:00,1.84933,1.84948,1.8493,1.84948,17218929.0
2009-06-19 06:40:00,1.8495,1.8498,1.8495,1.84977,41942304.0
2009-06-19 06:41:00,1.84973,1.84973,1.84966,1.84966,5977878.0
2009-06-19 06:42:00,1.84931,1.84991,1.84931,1.84991,5541375.0
2009-06-19 06:43:00,1.85,1.85006,1.84984,1.85006,7051422.0
2009-06-19 06:44:00,1.84991,1.85,1.84991,1.84993,6006665.0
2009-06-19 06:45:00,1.8499,1.84993,1.84956,1.84982,5116841.0
2009-06-19 06:46:00,1.84969,1.84969,1.84951,1.84951,23020809.0
2009-06-19 06:47:00,1.84941,1.84942,1.8493,1.8493,23453112.0
2009-06-19 06:48:00,1.84921,1.84923,1.84912,1.84919,5445052.0
2009-06-19 06:49:00,1.84924,1.84927,1.84916,1.84916,3781221.0
2009-06-19 06:50:00,1.84918,1.84925,1.84895,1.84918,2430869.0
2009-06-19 06:51:00,1.8492,1.84931,1.8492,1.8493,9601123.0
2009-06-19 06:52:00,1.84931,1.84935,1.84913,1.84913,23067500.0
2009-06-19 06:53:00,1.84914,1.84914,1.84902,1.84902,4894812.0
2009-06-19 06:54:00,1.84903,1.84903,1.8489,1.8489,34586838.0
2009-06-19 06:55:00,1.84886,1.84886,1.84855,1.84855,8046954.0
2009-06-19 06:56:00,1.84848,1.84853,1.84834,1.84853,6349748.0
2009-06-19 06:57:00,1.84845,1.84877,1.84827,1.84877,12310301.0
2009-06-19 06:58:00,1.84878,1.8489,1.84872,1.8489,4499189.0
2009-06-19 06:59:00,1.84881,1.84881,1.84864,1.84875,17218413.0
2009-06-19 07:00:00,1.84882,1.84896,1.84878,1.84878,3218512.0
2009-06-19 07:01:00,1.84869,1.84869,1.8484,1.8484,5952926.0
2009-06-19 07:02:00,1.84845,1.84845,1.8482,1.8482,12372603.0
2009-06-19 07:03:00,1.84789,1.84817,1.84789,1.84817,9473848.0
2009-06-19 07:04:00,1.84821,1.84825,1.84819,1.84824,81824365.0
2009-06-19 07:05:00,1.84841,1.84903,1.84841,1.84903,6400267.0
2009-06-19 07:06:00,1.84926,1.84946,1.84926,1.84946,1821818.0
2009-06-19 07:07:00,1.84943,1.84949,1.84941,1.84941,1097084.0
2009-06-19 07:08:00,1.84949,1.84957,1.84942,1.84957,18612499.0
2009-06-19 07:09:00,1.84957,1.84995,1.84957,1.84995,14507934.0
2009-06-19 07:10:00,1.85008,1.85013,1.84999,1.85011,6876061.0
2009-06-19 07:11:00,1.85008,1.85021,1.84977,1.84977,6040330.0
2009-06-19 07:12:00,1.84973,1.84973,1.84946,1.84956,5248417.0
2009-06-19 07:13:00,1.84957,1.84967,1.84951,1.84961,15222424.0
2009-06-19 07:14:00,1.84967,1.84978,1.84943,1.84975,19517596.0
2009-06-19 07:15:00,1.84975,1.84992,1.84975,1.8499,16562194.0
2009-06-19 07:16:00,1.84988,1.84996,1.8496,1.8496,15885565.0
2009-06-19 07:17:00,1.84965,1.84971,1.84958,1.84966,7937007.0
2009-06-19 07:18:00,1.84965,1.84965,1.84907,1.84907,19934093.0
2009-06-19 07:19:00,1.84902,1.84906,1.8488,1.84906,10374473.0
2009-06-19 07:20:00,1.84914,1.84934,1.84911,1.84928,6406257.0
2009-06-19 07:21:00,1.84939,1.84944,1.84925,1.84925,1763251.0
2009-06-19 07:22:00,1.84884,1.84932,1.84884,1.84904,5914041.0
2009-06-19 07:23:00,1.84919,1.8494,1.84913,1.8494,9397878.0
2009-06-19 07:24:00,1.84945,1.84948,1.84935,1.84939,7109945.0
2009-06-19 07:25:00,1.8493,1.84935,1.8492,1.84923,9818000.0
2009-06-19 07:26:00,1.84927,1.84931,1.8491,1.84931,7717345.0
2009-06-19 07:27:00,1.84928,1.84941,1.84928,1.84941,12249327.0
2009-06-19 07:28:00,1.84941,1.84941,1.8492,1.8492,8693798.0
2009-06-19 07:29:00,1.84919,1.84967,1.84919,1.84967,7636217.0
2009-06-19 07:30:00,1.84971,1.84981,1.84951,1.84951,27783588.0
2009-06-19 07:31:00,1.84937,1.84938,1.84918,1.84924,9113828.0
2009-06-19 07:32:00,1.84922,1.84931,1.84869,1.84869,3083158.0
2009-06-19 07:33:00,1.84882,1.84915,1.84882,1.84903,18448689.0
2009-06-19 07:34:00,1.84907,1.84913,1.84902,1.84911,18661446.0
2009-06-19 07:35:00,1.84917,1.84917,1.84896,1.849,3321901.0
2009-06-19 07:36:00,1.84895,1.8491,1.84895,1.8491,3280176.0
2009-06-19 07:37:00,1.84912,1.84917,1.84865,1.84917,3210048.0
2009-06-19 07:38:00,1.84924,1.8494,1.84924,1.8494,1698329.0
2009-06-19 07:39:00,1.84938,1.84938,1.84908,1.84931,6329470.0
2009-06-19 07:40:00,1.84925,1.84996,1.84829,1.84829,3799966.0
2009-06-19 07:41:00,1.84969,1.8498,1.84969,1.84979,4536362.0
2009-06-19 07:42:00,1.84991,1.84999,1.84984,1.84999,4831579.0
2009-06-19 07:43:00,1.85011,1.85025,1.84992,1.84992,118509802.0
2009-06-19 07:44:00,1.84978,1.84978,1.84948,1.84948,3898249.0
2009-06-19 07:45:00,1.8494,1.8494,1.84906,1.84906,7929755.0
2009-06-19 07:46:00,1.84894,1.84899,1.8489,1.84899,21522200.0
2009-06-19 07:47:00,1.84899,1.849,1.84888,1.849,9785319.0
2009-06-19 07:48:00,1.84909,1.84926,1.84909,1.84918,5476060.0
2009-06-19 07:49:00,1.84909,1.84943,1.84907,1.84943,3112722.0
2009-06-19 07:50:00,1.84934,1.84944,1.84933,1.84941,3948206.0
2009-06-19 07:51:00,1.84937,1.84945,1.84929,1.84938,2778280.0
2009-06-19 07:52:00,1.84935,1.84938,1.84909,1.84924,11711086.0
2009-06-19 07:53:00,1.84916,1.84926,1.84906,1.84926,9279090.0
2009-06-19 07:54:00,1.84926,1.8493,1.84891,1.84922,7502416.0
2009-06-19 07:55:00,1.84926,1.84926,1.84902,1.84911,2167959.0
2009-06-19 07:56:00,1.84925,1.84942,1.84925,1.8494,40945057.0
2009-06-19 07:57:00,1.84933,1.84934,1.84902,1.84934,4548069.0
2009-06-19 07:58:00,1.84934,1.84937,1.84907,1.84907,14760934.0
2009-06-19 07:59:00,1.84888,1.84888,1.84861,1.84861,5154332.0
2009-06-19 08:00:00,1.84873,1.84899,1.84869,1.84899,13767166.0
2009-06-19 08:01:00,1.84907,1.85004,1.84907,1.85004,61136005.0
2009-06-19 08:02:00,1.84988,1.84988,1.84954,1.84954,4332237.0
2009-06-19 08:03:00,1.8495,1.8495,1.84891,1.84891,28315896.0
2009-06-19 08:04:00,1.84891,1.84891,1.84856,1.84861,3033756.0
2009-06-19 08:05:00,1.84863,1.84874,1.84823,1.84874,4552489.0
2009-06-19 08:06:00,1.84871,1.84901,1.84871,1.84901,3956986.0
2009-06-19 08:07:00,1.84901,1.84919,1.84901,1.84917,9412674.0
2009-06-19 08:08:00,1.84925,1.8497,1.84925,1.8497,15202240.0
2009-06-19 08:09:00,1.84949,1.84949,1.84881,1.84908,7225152.0
2009-06-19 08:10:00,1.84907,1.84907,1.84887,1.84887,3613240.0
2009-06-19 08:11:00,1.84884,1.84884,1.84863,1.84871,15384669.0
2009-06-19 08:12:00,1.8489,1.84925,1.8489,1.84925,40353193.0
2009-06-19 08:13:00,1.84914,1.84914,1.84887,1.84887,17001277.0
2009-06-19 08:14:00,1.84883,1.84901,1.84883,1.84889,3521203.0
2009-06-19 08:15:00,1.84878,1.84878,1.84866,1.84866,43423266.0
2009-06-19 08:16:00,1.84851,1.84851,1.84837,1.84838,16203939.0
2009-06-19 08:17:00,1.84837,1.84837,1.84805,1.84805,2355873.0
2009-06-19 08:18:00,1.84802,1.84802,1.84779,1.84784,9840330.0
2009-06-19 08:19:00,1.84803,1.84874,1.84803,1.84874,8376724.0
2009-06-19 08:20:00,1.84883,1.84915,1.84883,1.84915,33072153.0
2009-06-19 08:21:00,1.84928,1.84963,1.84928,1.84963,25190649.0
2009-06-19 08:22:00,1.84975,1.84986,1.84974,1.84974,17764488.0
2009-06-19 08:23:00,1.84963,1.84986,1.84957,1.84986,5303397.0
2009-06-19 08:24:00,1.84998,1.85036,1.84998,1.85031,152862282.0
2009-06-19 08:25:00,1.85026,1.85026,1.85004,1.85005,8091966.0
2009-06-19 08:26:00,1.85003,1.85034,1.85003,1.85018,28448884.0
2009-06-19 08:27:00,1.85011,1.85011,1.84966,1.84966,39221750.0
2009-06-19 08:28:00,1.84957,1.84957,1.84937,1.84937,2114135.0
2009-06-19 08:29:00,1.84931,1.84934,1.84925,1.84931,2999764.0
2009-06-19 08:30:00,1.84956,1.8498,1.84956,1.8498,5708206.0
2009-06-19 08:31:00,1.84985,1.85013,1.84963,1.85013,6425918.0
2009-06-19 08:32:00,1.85006,1.85034,1.85006,1.85034,9621091.0
2009-06-19 08:33:00,1.85034,1.85066,1.85034,1.85066,1329020.0
2009-06-19 08:34:00,1.8506,1.8506,1.85014,1.85014,5694074.0
2009-06-19 08:35:00,1.84993,1.84993,1.84964,1.84964,3176150.0
2009-06-19 08:36:00,1.84964,1.84964,1.84944,1.84944,3935001.0
2009-06-19 08:37:00,1.84942,1.84988,1.84942,1.84988,15050924.0
2009-06-19 08:38:00,1.84989,1.8502,1.84988,1.84988,10576622.0
2009-06-19 08:39:00,1.84988,1.84997,1.84969,1.84969,3093774.0
2009-06-19 08:40:00,1.84962,1.84977,1.84944,1.84977,8445387.0
2009-06-19 08:41:00,1.84976,1.84976,1.84954,1.84972,8808379.0
2009-06-19 08:42:00,1.84976,1.84976,1.84953,1.84963,6829374.0
2009-06-19 08:43:00,1.8495,1.8495,1.8492,1.8492,2104652.0
2009-06-19 08:44:00,1.84924,1.84954,1.84924,1.84954,37528350.0
2009-06-19 08:45:00,1.84958,1.84958,1.84936,1.84938,3097099.0
2009-06-19 08:46:00,1.84931,1.84931,1.84912,1.84922,12607775.0
2009-06-19 08:47:00,1.84922,1.8495,1.84922,1.8495,5919267.0
2009-06-19 08:48:00,1.84958,1.84967,1.84937,1.84967,48695934.0
2009-06-19 08:49:00,1.84965,1.84975,1.84938,1.84938,4707624.0
2009-06-19 08:50:00,1.84937,1.84937,1.84908,1.84908,15242881.0
2009-06-19 08:51:00,1.84888,1.84888,1.84862,1.84875,12861537.0
2009-06-19 08:52:00,1.84882,1.84904,1.84882,1.84904,2585368.0
2009-06-19 08:53:00,1.84906,1.84941,1.84906,1.84941,30028950.0
2009-06-19 08:54:00,1.8495,1.84987,1.84939,1.84987,4565905.0
2009-06-19 08:55:00,1.84996,1.85023,1.8497,1.85023,3629164.0
2009-06-19 08:56:00,1.85036,1.8505,1.85014,1.85014,6591010.0
2009-06-19 08:57:00,1.85007,1.8502,1.84989,1.84989,4767688.0
2009-06-19 08:58:00,1.84981,1.84981,1.84954,1.84963,10552172.0
2009-06-19 08:59:00,1.84954,1.84954,1.84925,1.84935,22595551.0
2009-06-19 09:00:00,1.84921,1.84921,1.84902,1.84904,30294950.0
2009-06-19 09:01:00,1.84907,1.84912,1.84862,1.84862,3607590.0
2009-06-19 09:02:00,1.84871,1.84899,1.84871,1.84899,2937864.0
2009-06-19 09:03:00,1.84895,1.84897,1.84886,1.84894,5991454.0
2009-06-19 09:04:00,1.84908,1.84937,1.84908,1.84926,6423935.0
2009-06-19 09:05:00,1.84913,1.84913,1.84859,1.84908,28649760.0
2009-06-19 09:06:00,1.84918,1.84945,1.84909,1.84944,2773175.0
2009-06-19 09:07:00,1.84943,1.84975,1.8493,1.84975,7033135.0
2009-06-19 09:08:00,1.84989,1.8505,1.84989,1.8505,20347799.0
2009-06-19 09:09:00,1.85051,1.85148,1.85051,1.85148,32288448.0
2009-06-19 09:10:00,1.85148,1.85148,1.8511,1.85113,8880216.0
2009-06-19 09:11:00,1.85108,1.85108,1.85082,1.85088,8268317.0
2009-06-19 09:12:00,1.85086,1.85086,1.85055,1.85069,5420788.0
2009-06-19 09:13:00,1.85069,1.85069,1.85027,1.85027,9126453.0
2009-06-19 09:14:00,1.85025,1.85029,1.85016,1.85022,90941640.0
2009-06-19 09:15:00,1.85019,1.85024,1.84986,1.85023,6421895.0
2009-06-19 09:16:00,1.85024,1.85031,1.85021,1.85021,27995940.0
2009-06-19 09:17:00,1.85016,1.85016,1.84998,1.85003,2303883.0
2009-06-19 09:18:00,1.85002,1.85002,1.84978,1.84978,62092341.0
2009-06-19 09:19:00,1.84977,1.84988,1.84977,1.84984,116357184.0
2009-06-19 09:20:00,1.84979,1.84982,1.84966,1.84972,1933455.0
2009-06-19 09:21:00,1.84976,1.8502,1.84976,1.8502,15056433.0
2009-06-19 09:22:00,1.8503,1.85044,1.85017,1.85017,1379667.0
2009-06-19 09:23:00,1.85016,1.85053,1.85016,1.85044,6317778.0
2009-06-19 09:24:00,1.85041,1.85041,1.84982,1.84982,2768419.0
2009-06-19 09:25:00,1.84958,1.84981,1.84954,1.84965,8271586.0
2009-06-19 09:26:00,1.84966,1.84975,1.84963,1.84975,23167080.0
2009-06-19 09:27:00,1.84979,1.84989,1.8497,1.84981,8488888.0
2009-06-19 09:28:00,1.84991,1.84991,1.84983,1.84983,9019864.0
2009-06-19 09:29:00,1.84993,1.85037,1.84993,1.85037,6646254.0
2009-06-19 09:30:00,1.8504,1.85046,1.8499,1.84993,6463785.0
2009-06-19 09:31:00,1.84993,1.85015,1.84993,1.85015,68712384.0
2009-06-19 09:32:00,1.85004,1.85017,1.85,1.85013,23195101.0
2009-06-19 09:33:00,1.85009,1.85015,1.84994,1.84994,19765687.0
2009-06-19 09:34:00,1.84998,1.85015,1.84998,1.85015,7114806.0
2009-06-19 09:35:00,1.8503,1.85046,1.85018,1.85041,6225301.0
2009-06-19 09:36:00,1.85026,1.85026,1.84976,1.84976,8889776.0
2009-06-19 09:37:00,1.85022,1.85029,1.85016,1.85025,2238366.0
2009-06-19 09:38:00,1.85008,1.85008,1.84969,1.84969,8238485.0
2009-06-19 09:39:00,1.84944,1.84944,1.84916,1.84916,20997322.0
2009-06-19 09:40:00,1.84919,1.84919,1.84843,1.84843,25053522.0
2009-06-19 09:41:00,1.84843,1.84886,1.84843,1.84886,7031384.0
2009-06-19 09:42:00,1.84892,1.84895,1.84882,1.84882,82608780.0
2009-06-19 09:43:00,1.84876,1.84906,1.84875,1.84906,4378557.0
2009-06-19 09:44:00,1.84919,1.84944,1.84913,1.84944,8696328.0
2009-06-19 09:45:00,1.8495,1.84958,1.8495,1.84952,5898682.0
2009-06-19 09:46:00,1.84956,1.84963,1.84952,1.84955,11157960.0
2009-06-19 09:47:00,1.84947,1.8496,1.84932,1.84941,5408799.0
2009-06-19 09:48:00,1.84942,1.84942,1.84917,1.84917,2271076.0
2009-06-19 09:49:00,1.84904,1.84911,1.8489,1.84893,48759417.0
2009-06-19 09:50:00,1.84902,1.84922,1.84896,1.84917,3455392.0
2009-06-19 09:51:00,1.84913,1.84936,1.84913,1.84923,7552448.0
2009-06-19 09:52:00,1.84936,1.84949,1.8493,1.8493,31752401.0
2009-06-19 09:53:00,1.84933,1.84944,1.84931,1.84944,832442.0
2009-06-19 09:54:00,1.84947,1.84952,1.84939,1.84944,6924123.0
2009-06-19 09:55:00,1.84928,1.84934,1.8491,1.8491,6049333.0
2009-06-19 09:56:00,1.84901,1.84901,1.84873,1.84889,4006288.0
2009-06-19 09:57:00,1.84896,1.84944,1.84896,1.84944,21801343.0
2009-06-19 09:58:00,1.84958,1.84994,1.84958,1.84994,35371643.0
2009-06-19 09:59:00,1.85007,1.85026,1.84988,1.84988,15065922.0
2009-06-19 10:00:00,1.8497,1.84975,1.84953,1.84967,34700544.0
2009-06-19 10:01:00,1.84968,1.85,1.84968,1.84994,12873658.0
2009-06-19 10:02:00,1.85007,1.85032,1.85007,1.8503,9116884.0
2009-06-19 10:03:00,1.85033,1.85033,1.85005,1.85006,12002781.0
2009-06-19 10:04:00,1.85035,1.85046,1.85028,1.85028,5702109.0
2009-06-19 10:05:00,1.85003,1.85005,1.84989,1.8499,6128119.0
2009-06-19 10:06:00,1.84984,1.84994,1.84964,1.84994,14885270.0
2009-06-19 10:07:00,1.84985,1.84989,1.84942,1.84959,9692242.0
2009-06-19 10:08:00,1.84954,1.84959,1.84948,1.84955,74550294.0
2009-06-19 10:09:00,1.84964,1.85007,1.84964,1.85007,7040943.0
2009-06-19 10:10:00,1.85012,1.8505,1.85012,1.8505,10077915.0
2009-06-19 10:11:00,1.85063,1.85101,1.85063,1.85101,8486744.0
2009-06-19 10:12:00,1.85105,1.85105,1.85063,1.85069,5785479.0
2009-06-19 10:13:00,1.85055,1.85055,1.85025,1.85049,6111871.0
2009-06-19 10:14:00,1.85059,1.85062,1.85054,1.85058,15201213.0
2009-06-19 10:15:00,1.85074,1.8511,1.85074,1.8511,70752042.0
2009-06-19 10:16:00,1.85116,1.85132,1.85116,1.85125,5175773.0
2009-06-19 10:17:00,1.85133,1.85133,1.85111,1.85129,6187916.0
2009-06-19 10:18:00,1.85126,1.85132,1.85117,1.85117,5387996.0
2009-06-19 10:19:00,1.85107,1.85107,1.85089,1.85103,7509938.0
2009-06-19 10:20:00,1.85103,1.85111,1.85096,1.85111,7533687.0
2009-06-19 10:21:00,1.85101,1.85101,1.85072,1.85072,1875005.0
2009-06-19 10:22:00,1.85054,1.85054,1.85005,1.85033,4070361.0
2009-06-19 10:23:00,1.85036,1.85036,1.85015,1.85015,6933976.0
2009-06-19 10:24:00,1.85019,1.8503,1.8501,1.8503,133898644.0
2009-06-19 10:25:00,1.85041,1.85061,1.85039,1.85039,2136393.0
2009-06-19 10:26:00,1.85057,1.85078,1.85057,1.85066,11718048.0
2009-06-19 10:27:00,1.85057,1.85057,1.85037,1.85053,5770137.0
2009-06-19 10:28:00,1.85043,1.85057,1.85032,1.85032,8776205.0
2009-06-19 10:29:00,1.8502,1.85056,1.85004,1.85004,4476058.0
2009-06-19 10:30:00,1.84992,1.84992,1.84976,1.84976,3098497.0
2009-06-19 10:31:00,1.84969,1.84977,1.84964,1.84977,6139452.0
2009-06-19 10:32:00,1.84993,1.84996,1.84974,1.84974,16655926.0
2009-06-19 10:33:00,1.84974,1.84974,1.84953,1.84953,3690186.0
2009-06-19 10:34:00,1.84948,1.8495,1.84923,1.84933,10851355.0
2009-06-19 10:35:00,1.8493,1.8493,1.84896,1.84896,6703494.0
2009-06-19 10:36:00,1.84908,1.84908,1.84881,1.84885,6070085.0
2009-06-19 10:37:00,1.84883,1.84883,1.84855,1.84868,3687491.0
2009-06-19 10:38:00,1.84859,1.84859,1.84833,1.84841,18604877.0
2009-06-19 10:39:00,1.8484,1.84866,1.8484,1.84856,1879608.0
2009-06-19 10:40:00,1.84856,1.84868,1.84853,1.84863,9065400.0
2009-06-19 10:41:00,1.84854,1.8488,1.84854,1.8488,12537596.0
2009-06-19 10:42:00,1.84866,1.84868,1.84829,1.84829,5739893.0
2009-06-19 10:43:00,1.84814,1.84833,1.84814,1.8482,9259338.0
2009-06-19 10:44:00,1.84811,1.84812,1.84805,1.84805,9461421.0
2009-06-19 10:45:00,1.8481,1.84855,1.84809,1.84855,18251522.0
2009-06-19 10:46:00,1.84859,1.84887,1.84846,1.84887,7226267.0
2009-06-19 10:47:00,1.84891,1.8491,1.84891,1.84907,6212141.0
2009-06-19 10:48:00,1.84912,1.84923,1.84899,1.8491,11399776.0
2009-06-19 10:49:00,1.84913,1.84969,1.84913,1.84969,8292471.0
2009-06-19 10:50:00,1.84961,1.84961,1.84924,1.84924,4877650.0
2009-06-19 10:51:00,1.84918,1.84918,1.84908,1.84916,14303639.0
2009-06-19 10:52:00,1.8492,1.84934,1.84913,1.84925,21903021.0
2009-06-19 10:53:00,1.84918,1.84918,1.84879,1.84884,3368713.0
2009-06-19 10:54:00,1.84897,1.84912,1.84896,1.84905,46318826.0
2009-06-19 10:55:00,1.84899,1.84899,1.84868,1.84874,4364734.0
2009-06-19 10:56:00,1.84886,1.84908,1.84886,1.84908,77661752.0
2009-06-19 10:57:00,1.8491,1.84919,1.84907,1.8491,35755005.0
2009-06-19 10:58:00,1.84911,1.84922,1.84892,1.84922,3433563.0
2009-06-19 10:59:00,1.84937,1.8495,1.84931,1.84944,2926011.0
2009-06-19 11:00:00,1.84958,1.84988,1.84923,1.84923,10555648.0
2009-06-19 11:01:00,1.84912,1.84921,1.84894,1.84894,8762389.0
2009-06-19 11:02:00,1.84891,1.84891,1.84847,1.84847,11730432.0
2009-06-19 11:03:00,1.84856,1.8491,1.84856,1.84901,10310891.0
2009-06-19 11:04:00,1.84904,1.84927,1.84898,1.84927,4597855.0
2009-06-19 11:05:00,1.84934,1.84934,1.84896,1.84896,2286325.0
2009-06-19 11:06:00,1.84908,1.84926,1.84905,1.84926,8738583.0
2009-06-19 11:07:00,1.84922,1.84922,1.84903,1.84903,7577942.0
2009-06-19 11:08:00,1.84894,1.84894,1.84877,1.84877,3875125.0
2009-06-19 11:09:00,1.84874,1.84874,1.84853,1.84857,5401653.0
2009-06-19 11:10:00,1.84869,1.84933,1.84869,1.84927,22073416.0
2009-06-19 11:11:00,1.84935,1.84995,1.84935,1.84995,5204239.0
2009-06-19 11:12:00,1.85,1.85031,1.85,1.8502,42171120.0
2009-06-19 11:13:00,1.85015,1.85015,1.84991,1.85003,16875135.0
2009-06-19 11:14:00,1.85006,1.85043,1.85006,1.85038,4151227.0
2009-06-19 11:15:00,1.85054,1.85079,1.85054,1.85079,24689148.0
2009-06-19 11:16:00,1.85083,1.85101,1.85083,1.85101,6130989.0
2009-06-19 11:17:00,1.85103,1.85122,1.85103,1.85118,4681495.0
2009-06-19 11:18:00,1.85128,1.85148,1.85128,1.85148,1504722.0
2009-06-19 11:19:00,1.85152,1.85169,1.85151,1.85169,8957374.0
2009-06-19 11:20:00,1.85173,1.85194,1.85161,1.85194,3115021.0
2009-06-19 11:21:00,1.85202,1.85213,1.85197,1.852,13030901.0
2009-06-19 11:22:00,1.85188,1.85188,1.85165,1.85165,23916326.0
2009-06-19 11:23:00,1.85172,1.85172,1.85021,1.85172,7588193.0
2009-06-19 11:24:00,1.85172,1.85173,1.85146,1.85173,2482690.0
2009-06-19 11:25:00,1.85165,1.85165,1.85133,1.85147,3950701.0
2009-06-19 11:26:00,1.85149,1.85177,1.85149,1.85162,15297788.0
2009-06-19 11:27:00,1.85158,1.85215,1.85147,1.85215,1811966.0
2009-06-19 11:28:00,1.85085,1.85292,1.85085,1.85292,16050300.0
2009-06-19 11:29:00,1.85291,1.8533,1.85289,1.8533,8128399.0
2009-06-19 11:30:00,1.85334,1.85359,1.85334,1.85357,9731163.0
2009-06-19 11:31:00,1.8536,1.85387,1.8536,1.85379,8634939.0
2009-06-19 11:32:00,1.85389,1.85413,1.85389,1.85413,23345014.0
2009-06-19 11:33:00,1.85407,1.85407,1.8534,1.85354,12336705.0
2009-06-19 11:34:00,1.85345,1.85361,1.85345,1.85352,7977532.0
2009-06-19 11:35:00,1.85363,1.85413,1.85357,1.85413,7442728.0
2009-06-19 11:36:00,1.85418,1.85441,1.85415,1.85441,7322441.0
2009-06-19 11:37:00,1.85446,1.85446,1.85415,1.85415,39741891.0
2009-06-19 11:38:00,1.85417,1.8544,1.85417,1.85439,20413325.0
2009-06-19 11:39:00,1.85435,1.85435,1.85413,1.85422,8626340.0
2009-06-19 11:40:00,1.85418,1.85418,1.85382,1.85382,7946816.0
2009-06-19 11:41:00,1.85376,1.85384,1.85376,1.85376,1837682.0
2009-06-19 11:42:00,1.85367,1.8537,1.85338,1.85365,5521126.0
2009-06-19 11:43:00,1.85349,1.85349,1.85329,1.85332,2506372.0
2009-06-19 11:44:00,1.85347,1.85387,1.85347,1.85387,4412662.0
2009-06-19 11:45:00,1.85394,1.85394,1.85352,1.85352,8486253.0
2009-06-19 11:46:00,1.85335,1.85335,1.85299,1.85334,7956572.0
2009-06-19 11:47:00,1.85329,1.85351,1.85329,1.85337,3988072.0
2009-06-19 11:48:00,1.85327,1.85327,1.85295,1.85295,19036985.0
2009-06-19 11:49:00,1.85294,1.85303,1.85273,1.85303,6929463.0
2009-06-19 11:50:00,1.85306,1.85308,1.85296,1.85296,29017680.0
2009-06-19 11:51:00,1.85289,1.85295,1.85277,1.85279,9732914.0
2009-06-19 11:52:00,1.85294,1.85314,1.85294,1.85314,3962254.0
2009-06-19 11:53:00,1.85322,1.85328,1.8529,1.85324,6274024.0
2009-06-19 11:54:00,1.85322,1.85327,1.85312,1.8532,11125234.0
2009-06-19 11:55:00,1.85314,1.85314,1.85284,1.85287,3962241.0
2009-06-19 11:56:00,1.85279,1.85279,1.8524,1.8524,9630792.0
2009-06-19 11:57:00,1.85235,1.85238,1.85216,1.85216,5991318.0
2009-06-19 11:58:00,1.85209,1.85209,1.85177,1.85177,36993602.0
2009-06-19 11:59:00,1.85176,1.85188,1.85156,1.85188,6974328.0
2009-06-19 12:00:00,1.85192,1.85227,1.85192,1.85227,4809115.0
2009-06-19 12:01:00,1.85254,1.85285,1.85254,1.85285,4694845.0
2009-06-19 12:02:00,1.85264,1.85276,1.85247,1.85276,3848294.0
2009-06-19 12:03:00,1.85282,1.85341,1.85282,1.85341,6087699.0
2009-06-19 12:04:00,1.8534,1.85344,1.85295,1.85295,7226157.0
2009-06-19 12:05:00,1.85305,1.85305,1.85289,1.85289,4547022.0
2009-06-19 12:06:00,1.85275,1.85275,1.85232,1.85232,7654151.0
2009-06-19 12:07:00,1.85232,1.85232,1.85199,1.85209,2853265.0
2009-06-19 12:08:00,1.85206,1.85238,1.85173,1.85238,35058081.0
2009-06-19 12:09:00,1.85241,1.8526,1.85241,1.8526,4980521.0
2009-06-19 12:10:00,1.85265,1.85317,1.85265,1.85317,12571200.0
2009-06-19 12:11:00,1.85314,1.85359,1.85314,1.85358,26705019.0
2009-06-19 12:12:00,1.85342,1.85342,1.85322,1.85326,30873662.0
2009-06-19 12:13:00,1.85331,1.8536,1.85331,1.85339,19441043.0
2009-06-19 12:14:00,1.85325,1.85348,1.85321,1.85345,3452323.0
2009-06-19 12:15:00,1.8533,1.8533,1.85263,1.85287,7054780.0
2009-06-19 12:16:00,1.85302,1.85308,1.85293,1.85302,6211962.0
2009-06-19 12:17:00,1.85305,1.85305,1.85265,1.85265,4289216.0
2009-06-19 12:18:00,1.85275,1.85287,1.8527,1.85287,5693518.0
2009-06-19 12:19:00,1.85301,1.85318,1.85301,1.85313,5675745.0
2009-06-19 12:20:00,1.8532,1.85328,1.85301,1.85301,22509510.0
2009-06-19 12:21:00,1.853,1.85325,1.85299,1.85325,10768503.0
2009-06-19 12:22:00,1.85334,1.85366,1.85334,1.85366,9499620.0
2009-06-19 12:23:00,1.85376,1.85407,1.85336,1.85336,6057993.0
2009-06-19 12:24:00,1.85355,1.85355,1.85294,1.85294,10531783.0
2009-06-19 12:25:00,1.85292,1.85292,1.85279,1.85286,3315701.0
2009-06-19 12:26:00,1.85303,1.85339,1.85303,1.85339,33454130.0
2009-06-19 12:27:00,1.85342,1.85342,1.85316,1.85316,10008306.0
2009-06-19 12:28:00,1.85318,1.85321,1.85304,1.85304,2087252.0
2009-06-19 12:29:00,1.85324,1.85342,1.85324,1.85337,1626247.0
2009-06-19 12:30:00,1.85322,1.85322,1.85297,1.85309,8538658.0
2009-06-19 12:31:00,1.85303,1.85307,1.85292,1.85307,3628980.0
2009-06-19 12:32:00,1.85305,1.85329,1.85305,1.85323,7349308.0
2009-06-19 12:33:00,1.85316,1.85344,1.85306,1.85344,5768451.0
2009-06-19 12:34:00,1.85362,1.85374,1.85296,1.85355,16180641.0
2009-06-19 12:35:00,1.85352,1.85365,1.85352,1.85358,12109916.0
2009-06-19 12:36:00,1.85343,1.85374,1.85343,1.85374,10266185.0
2009-06-19 12:37:00,1.85406,1.85421,1.85406,1.85417,5110541.0
2009-06-19 12:38:00,1.85427,1.85452,1.8542,1.8542,11678767.0
2009-06-19 12:39:00,1.85401,1.85407,1.85391,1.85393,11688615.0
2009-06-19 12:40:00,1.85391,1.85391,1.85358,1.85387,8048310.0
2009-06-19 12:41:00,1.85365,1.85375,1.85353,1.85365,13573481.0
2009-06-19 12:42:00,1.85376,1.85463,1.85376,1.85463,8880117.0
2009-06-19 12:43:00,1.85458,1.85458,1.8543,1.85433,2118523.0
2009-06-19 12:44:00,1.85445,1.85496,1.85444,1.85496,5241694.0
2009-06-19 12:45:00,1.85511,1.8553,1.85498,1.85498,6405739.0
2009-06-19 12:46:00,1.85497,1.85504,1.85483,1.85483,29810396.0
2009-06-19 12:47:00,1.85469,1.85469,1.85417,1.85417,8011532.0
2009-06-19 12:48:00,1.85401,1.85401,1.85389,1.85398,7901826.0
2009-06-19 12:49:00,1.85401,1.85428,1.85349,1.85428,3615844.0
2009-06-19 12:50:00,1.85431,1.85468,1.85431,1.85468,4980513.0
2009-06-19 12:51:00,1.85467,1.85475,1.85447,1.85447,9731553.0
2009-06-19 12:52:00,1.85447,1.85447,1.85415,1.85415,11963485.0
2009-06-19 12:53:00,1.85414,1.85414,1.85262,1.85378,3489707.0
2009-06-19 12:54:00,1.85409,1.8542,1.85385,1.85409,3714777.0
2009-06-19 12:55:00,1.85406,1.85409,1.85393,1.85409,29213425.0
2009-06-19 12:56:00,1.85396,1.85416,1.85396,1.85405,12821185.0
2009-06-19 12:57:00,1.85389,1.85389,1.85365,1.85371,20939685.0
2009-06-19 12:58:00,1.85348,1.85348,1.85311,1.85319,6255241.0
2009-06-19 12:59:00,1.85321,1.85321,1.85226,1.85226,44020948.0
2009-06-19 13:00:00,1.85214,1.8527,1.85214,1.8527,8442581.0
2009-06-19 13:01:00,1.85282,1.85294,1.85282,1.85282,6908931.0
2009-06-19 13:02:00,1.85277,1.85302,1.85272,1.85302,24119617.0
2009-06-19 13:03:00,1.85293,1.85293,1.85255,1.85255,15953824.0
2009-06-19 13:04:00,1.85247,1.85247,1.85226,1.85236,2812970.0
2009-06-19 13:05:00,1.85226,1.85244,1.85214,1.85244,2158525.0
2009-06-19 13:06:00,1.85254,1.85285,1.85254,1.85285,5644187.0
2009-06-19 13:07:00,1.85286,1.85305,1.85283,1.8529,7025242.0
2009-06-19 13:08:00,1.85284,1.85284,1.85237,1.85237,3410067.0
2009-06-19 13:09:00,1.85226,1.85239,1.85207,1.85232,2517140.0
2009-06-19 13:10:00,1.85249,1.85259,1.85249,1.85254,11066970.0
2009-06-19 13:11:00,1.85257,1.85294,1.85257,1.85289,10467695.0
2009-06-19 13:12:00,1.85293,1.85297,1.85263,1.85293,4205288.0
2009-06-19 13:13:00,1.85296,1.85296,1.85241,1.85241,9306590.0
2009-06-19 13:14:00,1.85233,1.85235,1.85197,1.85197,13788328.0
2009-06-19 13:15:00,1.85197,1.852,1.8518,1.8518,8216107.0
2009-06-19 13:16:00,1.85177,1.85177,1.85132,1.85132,19187492.0
2009-06-19 13:17:00,1.85147,1.8518,1.85147,1.85178,3678180.0
2009-06-19 13:18:00,1.85193,1.85213,1.85193,1.85209,37127710.0
2009-06-19 13:19:00,1.85211,1.85211,1.85169,1.85169,32279265.0
2009-06-19 13:20:00,1.85186,1.85202,1.85184,1.85202,20614430.0
2009-06-19 13:21:00,1.85191,1.85208,1.85162,1.85162,14310610.0
2009-06-19 13:22:00,1.85198,1.85207,1.85189,1.85189,6469317.0
2009-06-19 13:23:00,1.85165,1.85165,1.85114,1.85114,8030068.0
2009-06-19 13:24:00,1.85106,1.85107,1.8506,1.85107,5339457.0
2009-06-19 13:25:00,1.85121,1.85121,1.85075,1.85081,11881435.0
2009-06-19 13:26:00,1.85064,1.85075,1.85064,1.85074,10640326.0
2009-06-19 13:27:00,1.85083,1.85104,1.85083,1.85104,3717796.0
2009-06-19 13:28:00,1.85106,1.85116,1.85106,1.85112,21113363.0
2009-06-19 13:29:00,1.85099,1.85099,1.85067,1.85067,6947142.0
2009-06-19 13:30:00,1.85066,1.85106,1.85066,1.85106,7104104.0
2009-06-19 13:31:00,1.85122,1.85144,1.85122,1.85144,9465672.0
2009-06-19 13:32:00,1.85158,1.85229,1.85158,1.85226,108287452.0
2009-06-19 13:33:00,1.85228,1.85243,1.85228,1.85234,6639823.0
2009-06-19 13:34:00,1.8523,1.85233,1.85221,1.85221,18995136.0
2009-06-19 13:35:00,1.85211,1.85214,1.85191,1.85205,2275229.0
2009-06-19 13:36:00,1.8521,1.85238,1.8521,1.85222,5553430.0
2009-06-19 13:37:00,1.85216,1.85216,1.85157,1.85157,7332995.0
2009-06-19 13:38:00,1.85164,1.85164,1.85146,1.85148,11065491.0
2009-06-19 13:39:00,1.85142,1.85142,1.85078,1.85081,35460348.0
2009-06-19 13:40:00,1.85079,1.85097,1.85077,1.85097,5487448.0
2009-06-19 13:41:00,1.85103,1.85121,1.85073,1.85121,14770189.0
2009-06-19 13:42:00,1.85114,1.85155,1.85089,1.85089,49215754.0
2009-06-19 13:43:00,1.85114,1.85115,1.851,1.85115,1601360.0
2009-06-19 13:44:00,1.85111,1.85111,1.85093,1.85104,7998993.0
2009-06-19 13:45:00,1.85108,1.85117,1.85108,1.85116,16961589.0
2009-06-19 13:46:00,1.8511,1.8511,1.85074,1.85074,5850704.0
2009-06-19 13:47:00,1.85059,1.85061,1.85017,1.85025,9966773.0
2009-06-19 13:48:00,1.85013,1.85013,1.84977,1.84996,3984406.0
2009-06-19 13:49:00,1.84987,1.85031,1.84986,1.85031,13609412.0
2009-06-19 13:50:00,1.85036,1.85049,1.85035,1.85041,6023144.0
2009-06-19 13:51:00,1.85039,1.85041,1.85019,1.85026,2206617.0
2009-06-19 13:52:00,1.85025,1.85025,1.84987,1.85,6008402.0
2009-06-19 13:53:00,1.85003,1.85025,1.85001,1.85025,7490938.0
2009-06-19 13:54:00,1.85028,1.85045,1.85021,1.85043,1760895.0
2009-06-19 13:55:00,1.85048,1.85069,1.85048,1.85068,7482733.0
2009-06-19 13:56:00,1.85076,1.85133,1.85076,1.85133,32343381.0
2009-06-19 13:57:00,1.85141,1.85158,1.85139,1.85158,8753310.0
2009-06-19 13:58:00,1.85157,1.85197,1.85152,1.85182,4270529.0
2009-06-19 13:59:00,1.85169,1.85169,1.85151,1.85159,6089130.0
2009-06-19 14:00:00,1.85168,1.85185,1.85168,1.85182,4387144.0
2009-06-19 14:01:00,1.85184,1.85251,1.85184,1.85251,13141323.0
2009-06-19 14:02:00,1.85251,1.85271,1.85233,1.85233,1753868.0
2009-06-19 14:03:00,1.85245,1.85245,1.8521,1.8521,6011961.0
2009-06-19 14:04:00,1.85223,1.85243,1.85223,1.85243,11020416.0
2009-06-19 14:05:00,1.85243,1.85255,1.85241,1.85254,3266415.0
2009-06-19 14:06:00,1.85243,1.85243,1.85209,1.85209,15267200.0
2009-06-19 14:07:00,1.85209,1.85226,1.85208,1.85221,11888107.0
2009-06-19 14:08:00,1.85234,1.85254,1.85234,1.85239,8199917.0
2009-06-19 14:09:00,1.8524,1.8525,1.85228,1.8525,21732585.0
2009-06-19 14:10:00,1.85271,1.85301,1.85271,1.85298,2899789.0
2009-06-19 14:11:00,1.85315,1.85333,1.85315,1.85333,5442096.0
2009-06-19 14:12:00,1.85342,1.85342,1.85325,1.85326,7653661.0
2009-06-19 14:13:00,1.85326,1.85338,1.85317,1.85338,5068078.0
2009-06-19 14:14:00,1.85353,1.85373,1.85353,1.85373,3014066.0
2009-06-19 14:15:00,1.85366,1.85366,1.8534,1.8534,14210891.0
2009-06-19 14:16:00,1.85365,1.85428,1.85365,1.85425,62006462.0
2009-06-19 14:17:00,1.85427,1.85431,1.854,1.85402,1703990.0
2009-06-19 14:18:00,1.85399,1.85399,1.85376,1.85376,3539412.0
2009-06-19 14:19:00,1.85373,1.85374,1.85338,1.85338,7680114.0
2009-06-19 14:20:00,1.85346,1.85346,1.85328,1.85328,3016536.0
2009-06-19 14:21:00,1.85328,1.85328,1.85306,1.85309,9927668.0
2009-06-19 14:22:00,1.85301,1.85301,1.85229,1.85283,3106545.0
2009-06-19 14:23:00,1.85275,1.85277,1.85259,1.85259,9223680.0
2009-06-19 14:24:00,1.85258,1.85258,1.85204,1.85208,4167445.0
2009-06-19 14:25:00,1.85204,1.85209,1.85185,1.85209,8303368.0
2009-06-19 14:26:00,1.85222,1.85273,1.85222,1.85265,9375942.0
2009-06-19 14:27:00,1.85254,1.853,1.85249,1.853,5608049.0
2009-06-19 14:28:00,1.85291,1.85291,1.85268,1.85268,104410080.0
2009-06-19 14:29:00,1.85266,1.85266,1.85225,1.85259,9122162.0
2009-06-19 14:30:00,1.85266,1.85319,1.85266,1.85319,3822311.0
2009-06-19 14:31:00,1.8533,1.85402,1.8533,1.85402,4275078.0
2009-06-19 14:32:00,1.8541,1.85461,1.8541,1.85461,21952759.0
2009-06-19 14:33:00,1.85462,1.85469,1.85447,1.85468,3548381.0
2009-06-19 14:34:00,1.85479,1.85522,1.85479,1.85522,6036366.0
2009-06-19 14:35:00,1.85519,1.85533,1.8551,1.85533,8119336.0
2009-06-19 14:36:00,1.85509,1.85509,1.85478,1.85478,3331226.0
2009-06-19 14:37:00,1.85477,1.8552,1.85477,1.85505,9864453.0
2009-06-19 14:38:00,1.855,1.85574,1.855,1.85574,4227394.0
2009-06-19 14:39:00,1.85569,1.85569,1.85517,1.85517,74428756.0
2009-06-19 14:40:00,1.8552,1.85569,1.8552,1.85569,5171018.0
2009-06-19 14:41:00,1.85576,1.85604,1.85576,1.85597,3187855.0
2009-06-19 14:42:00,1.85596,1.85607,1.85584,1.85607,84363656.0
2009-06-19 14:43:00,1.85606,1.85606,1.85569,1.85569,10266371.0
2009-06-19 14:44:00,1.85562,1.85606,1.85562,1.85606,12601223.0
2009-06-19 14:45:00,1.85617,1.85641,1.85615,1.85641,3642999.0
2009-06-19 14:46:00,1.85647,1.85672,1.85638,1.85672,13896949.0
2009-06-19 14:47:00,1.8568,1.85691,1.85675,1.85686,4859396.0
2009-06-19 14:48:00,1.857,1.85817,1.857,1.85817,76256240.0
2009-06-19 14:49:00,1.85804,1.85848,1.85804,1.85844,6269479.0
2009-06-19 14:50:00,1.85853,1.85864,1.85839,1.85839,3777630.0
2009-06-19 14:51:00,1.85842,1.85842,1.85813,1.85813,2993576.0
2009-06-19 14:52:00,1.85768,1.85841,1.85768,1.85841,4065668.0
2009-06-19 14:53:00,1.85848,1.85848,1.85749,1.85749,30680803.0
2009-06-19 14:54:00,1.85747,1.85752,1.85726,1.85739,2346530.0
2009-06-19 14:55:00,1.85749,1.85771,1.85749,1.8576,8250646.0
2009-06-19 14:56:00,1.85762,1.85768,1.85747,1.85768,8384758.0
2009-06-19 14:57:00,1.85777,1.85789,1.8577,1.8577,9175957.0
2009-06-19 14:58:00,1.85777,1.85789,1.85771,1.85778,61194003.0
2009-06-19 14:59:00,1.85757,1.8578,1.85757,1.8578,5904580.0
2009-06-19 15:00:00,1.85776,1.85789,1.85771,1.85771,2510951.0
2009-06-19 15:01:00,1.85757,1.85771,1.85757,1.8576,4287761.0
2009-06-19 15:02:00,1.85741,1.85773,1.8574,1.85773,4606718.0
2009-06-19 15:03:00,1.85772,1.85794,1.85772,1.85784,13249016.0
2009-06-19 15:04:00,1.85784,1.85824,1.85784,1.85824,31549728.0
2009-06-19 15:05:00,1.85829,1.85885,1.85829,1.85885,6179288.0
2009-06-19 15:06:00,1.85888,1.85888,1.85836,1.85836,56371300.0
2009-06-19 15:07:00,1.85839,1.85925,1.85839,1.85925,6438146.0
2009-06-19 15:08:00,1.85935,1.85953,1.85935,1.85951,6681602.0
2009-06-19 15:09:00,1.85944,1.85944,1.85932,1.85942,19671261.0
2009-06-19 15:10:00,1.85916,1.8594,1.85907,1.85931,8522538.0
2009-06-19 15:11:00,1.85919,1.85919,1.85865,1.85865,5937545.0
2009-06-19 15:12:00,1.85856,1.85874,1.85825,1.85874,9677109.0
2009-06-19 15:13:00,1.85872,1.85908,1.85872,1.85908,3248330.0
2009-06-19 15:14:00,1.85918,1.85958,1.85918,1.85958,159133034.0
2009-06-19 15:15:00,1.85955,1.86002,1.85955,1.86002,4131247.0
2009-06-19 15:16:00,1.86016,1.86034,1.86015,1.86034,17629227.0
2009-06-19 15:17:00,1.86029,1.86037,1.86029,1.86034,2340954.0
2009-06-19 15:18:00,1.86043,1.86051,1.86021,1.86051,14882980.0
2009-06-19 15:19:00,1.86051,1.86051,1.86016,1.86016,7122192.0
2009-06-19 15:20:00,1.86007,1.86007,1.85958,1.85967,3675021.0
2009-06-19 15:21:00,1.85965,1.85989,1.85965,1.85987,2726730.0
2009-06-19 15:22:00,1.85985,1.85989,1.85963,1.85978,4347689.0
2009-06-19 15:23:00,1.85981,1.85986,1.85965,1.85965,6253330.0
2009-06-19 15:24:00,1.85971,1.85992,1.85963,1.85992,12867201.0
2009-06-19 15:25:00,1.8602,1.8605,1.8602,1.86022,3588776.0
2009-06-19 15:26:00,1.86022,1.86038,1.86012,1.86012,56449800.0
2009-06-19 15:27:00,1.85999,1.85999,1.8598,1.85987,10979986.0
2009-06-19 15:28:00,1.85995,1.86034,1.85995,1.86034,9014667.0
2009-06-19 15:29:00,1.86027,1.86032,1.86016,1.86018,6429230.0
2009-06-19 15:30:00,1.86025,1.86026,1.86011,1.86011,138988416.0
2009-06-19 15:31:00,1.85997,1.86006,1.85981,1.86006,4241367.0
2009-06-19 15:32:00,1.8602,1.86056,1.8602,1.8603,57792880.0
2009-06-19 15:33:00,1.86042,1.86051,1.86007,1.86042,5659042.0
2009-06-19 15:34:00,1.8605,1.86064,1.86048,1.86064,6431917.0
2009-06-19 15:35:00,1.86071,1.86092,1.86064,1.8609,10992522.0
2009-06-19 15:36:00,1.86092,1.86108,1.86081,1.86098,8136719.0
2009-06-19 15:37:00,1.86104,1.86152,1.86101,1.86152,8756836.0
2009-06-19 15:38:00,1.86171,1.86178,1.86156,1.86159,1526026.0
2009-06-19 15:39:00,1.86152,1.86161,1.86135,1.86161,4892268.0
2009-06-19 15:40:00,1.86176,1.86227,1.86176,1.86227,5939358.0
2009-06-19 15:41:00,1.8624,1.86257,1.86237,1.86237,8014832.0
2009-06-19 15:42:00,1.86223,1.86223,1.86178,1.86199,2992456.0
2009-06-19 15:43:00,1.86209,1.86219,1.86198,1.86198,6137066.0
2009-06-19 15:44:00,1.86194,1.86194,1.86064,1.86136,135811533.0
2009-06-19 15:45:00,1.86126,1.86126,1.86059,1.86101,3631126.0
2009-06-19 15:46:00,1.86112,1.86148,1.86112,1.86145,6229265.0
2009-06-19 15:47:00,1.86145,1.86173,1.86145,1.86173,3547840.0
2009-06-19 15:48:00,1.86178,1.86199,1.86176,1.86199,1705201.0
2009-06-19 15:49:00,1.86217,1.86219,1.86203,1.86217,5064927.0
2009-06-19 15:50:00,1.86213,1.86215,1.86192,1.86195,6005333.0
2009-06-19 15:51:00,1.86211,1.86222,1.86208,1.8621,7893145.0
2009-06-19 15:52:00,1.86216,1.86231,1.86185,1.8623,23996096.0
2009-06-19 15:53:00,1.8623,1.8623,1.86193,1.86193,4214174.0
2009-06-19 15:54:00,1.86185,1.86185,1.86147,1.86155,6843388.0
2009-06-19 15:55:00,1.86136,1.86136,1.86096,1.86096,6717143.0
2009-06-19 15:56:00,1.86093,1.86108,1.86092,1.86108,29807385.0
2009-06-19 15:57:00,1.86131,1.86148,1.8611,1.8611,5740278.0
2009-06-19 15:58:00,1.86103,1.86103,1.86038,1.86042,40499580.0
2009-06-19 15:59:00,1.86046,1.8608,1.86045,1.8608,17556912.0
2009-06-19 16:00:00,1.86075,1.86075,1.86017,1.86017,9031475.0
2009-06-19 16:01:00,1.86024,1.86027,1.86005,1.86007,5443255.0
2009-06-19 16:02:00,1.86005,1.86005,1.85943,1.85943,80624334.0
2009-06-19 16:03:00,1.85942,1.85946,1.85925,1.85934,27559139.0
2009-06-19 16:04:00,1.85946,1.85979,1.85946,1.85975,4968193.0
2009-06-19 16:05:00,1.85978,1.85988,1.85962,1.85988,10583763.0
2009-06-19 16:06:00,1.86005,1.86071,1.86005,1.86071,8556587.0
2009-06-19 16:07:00,1.86077,1.86094,1.86076,1.86093,8990811.0
2009-06-19 16:08:00,1.86107,1.86107,1.8607,1.86072,12058604.0
2009-06-19 16:09:00,1.86061,1.86063,1.86037,1.86037,3339589.0
2009-06-19 16:10:00,1.86036,1.86036,1.8599,1.8599,13511205.0
2009-06-19 16:11:00,1.85991,1.8601,1.85978,1.8601,2519720.0
2009-06-19 16:12:00,1.8601,1.86077,1.8601,1.86076,70182432.0
2009-06-19 16:13:00,1.8608,1.861,1.8608,1.86099,7652535.0
2009-06-19 16:14:00,1.86091,1.86148,1.86091,1.86148,10923267.0
2009-06-19 16:15:00,1.86121,1.8615,1.86121,1.8615,5476393.0
2009-06-19 16:16:00,1.86155,1.8617,1.86155,1.86164,27116666.0
2009-06-19 16:17:00,1.86137,1.86137,1.86078,1.86092,3511349.0
2009-06-19 16:18:00,1.86102,1.86188,1.86102,1.86188,2128191.0
2009-06-19 16:19:00,1.86177,1.86206,1.86177,1.86189,7961348.0
2009-06-19 16:20:00,1.86188,1.86243,1.86184,1.86239,5380318.0
2009-06-19 16:21:00,1.86223,1.86223,1.86174,1.86174,1780064.0
2009-06-19 16:22:00,1.86186,1.86218,1.86186,1.86196,13509906.0
2009-06-19 16:23:00,1.86198,1.86205,1.86189,1.86199,7728823.0
2009-06-19 16:24:00,1.86184,1.86186,1.86107,1.86107,4971648.0
2009-06-19 16:25:00,1.86089,1.86089,1.86051,1.86051,9594530.0
2009-06-19 16:26:00,1.86035,1.86074,1.86025,1.86074,3987565.0
2009-06-19 16:27:00,1.86072,1.86122,1.86072,1.86122,3770079.0
2009-06-19 16:28:00,1.86125,1.86207,1.86125,1.86207,14784606.0
2009-06-19 16:29:00,1.86186,1.86186,1.8615,1.8615,8603802.0
2009-06-19 16:30:00,1.86163,1.86168,1.86139,1.86165,9507754.0
2009-06-19 16:31:00,1.86178,1.86201,1.86174,1.86201,4841565.0
2009-06-19 16:32:00,1.86196,1.86196,1.86171,1.8618,7630398.0
2009-06-19 16:33:00,1.86177,1.86209,1.86168,1.86209,4999973.0
2009-06-19 16:34:00,1.86219,1.86223,1.86211,1.86211,5976893.0
2009-06-19 16:35:00,1.86215,1.86217,1.86203,1.86211,4219814.0
2009-06-19 16:36:00,1.86173,1.86211,1.86173,1.86175,11152604.0
2009-06-19 16:37:00,1.86183,1.86237,1.86183,1.86237,9668309.0
2009-06-19 16:38:00,1.86242,1.86259,1.86236,1.86252,8633289.0
2009-06-19 16:39:00,1.86264,1.86264,1.86248,1.8625,5672661.0
2009-06-19 16:40:00,1.86256,1.86284,1.86256,1.86272,85507456.0
2009-06-19 16:41:00,1.86264,1.86264,1.86222,1.86225,37518721.0
2009-06-19 16:42:00,1.86235,1.86263,1.86235,1.86246,4846486.0
2009-06-19 16:43:00,1.86238,1.86256,1.86218,1.86256,25709480.0
2009-06-19 16:44:00,1.86264,1.86291,1.86264,1.86291,5764815.0
2009-06-19 16:45:00,1.86305,1.86329,1.86293,1.86329,5006018.0
2009-06-19 16:46:00,1.8635,1.86383,1.8635,1.86381,29906408.0
2009-06-19 16:47:00,1.86367,1.86367,1.86356,1.86358,13594220.0
2009-06-19 16:48:00,1.86349,1.86378,1.86349,1.86371,1790917.0
2009-06-19 16:49:00,1.86373,1.86373,1.86332,1.86332,5508442.0
2009-06-19 16:50:00,1.86325,1.86328,1.86272,1.86306,4355715.0
2009-06-19 16:51:00,1.86297,1.86316,1.86297,1.86307,8807342.0
2009-06-19 16:52:00,1.86314,1.86329,1.86307,1.86308,12710527.0
2009-06-19 16:53:00,1.86305,1.86305,1.86241,1.86241,4936382.0
2009-06-19 16:54:00,1.86263,1.86263,1.86198,1.86226,6418495.0
2009-06-19 16:55:00,1.86231,1.86271,1.86231,1.86271,6698687.0
2009-06-19 16:56:00,1.86263,1.86263,1.8623,1.86238,3904161.0
2009-06-19 16:57:00,1.86226,1.86226,1.86183,1.86184,13300169.0
2009-06-19 16:58:00,1.86196,1.86255,1.86196,1.86223,19862550.0
2009-06-19 16:59:00,1.8621,1.86213,1.86196,1.86196,5968342.0
2009-06-19 17:00:00,1.86208,1.86274,1.86208,1.86246,9436272.0
2009-06-19 17:01:00,1.86255,1.86282,1.86241,1.86282,11507750.0
2009-06-19 17:02:00,1.863,1.86319,1.863,1.86307,8745767.0
2009-06-19 17:03:00,1.86321,1.86397,1.86321,1.86397,21774586.0
2009-06-19 17:04:00,1.8641,1.86426,1.86405,1.86405,10964917.0
2009-06-19 17:05:00,1.86399,1.8647,1.86399,1.8647,21489610.0
2009-06-19 17:06:00,1.86476,1.86497,1.86475,1.86475,7638474.0
2009-06-19 17:07:00,1.86474,1.86481,1.86466,1.86466,4992654.0
2009-06-19 17:08:00,1.86459,1.86515,1.86459,1.86515,69963600.0
2009-06-19 17:09:00,1.86516,1.86525,1.86497,1.86502,15588109.0
2009-06-19 17:10:00,1.86517,1.86577,1.86517,1.86546,36215300.0
2009-06-19 17:11:00,1.86533,1.86533,1.86506,1.86524,8121931.0
2009-06-19 17:12:00,1.86516,1.86525,1.86514,1.86519,9523799.0
2009-06-19 17:13:00,1.86527,1.86541,1.86527,1.8653,3107681.0
2009-06-19 17:14:00,1.86549,1.86597,1.86549,1.86597,1273939.0
2009-06-19 17:15:00,1.86616,1.86631,1.86614,1.86629,6096401.0
2009-06-19 17:16:00,1.86622,1.86642,1.86616,1.86635,6966379.0
2009-06-19 17:17:00,1.86643,1.86661,1.86641,1.86661,3598960.0
2009-06-19 17:18:00,1.86672,1.867,1.86672,1.86672,7498228.0
2009-06-19 17:19:00,1.86668,1.86691,1.86664,1.86671,7059112.0
2009-06-19 17:20:00,1.86666,1.86738,1.86666,1.86738,3613307.0
2009-06-19 17:21:00,1.86759,1.86787,1.86759,1.86776,14600291.0
2009-06-19 17:22:00,1.86785,1.86808,1.86773,1.86799,10621383.0
2009-06-19 17:23:00,1.86803,1.86815,1.86792,1.86792,11759507.0
2009-06-19 17:24:00,1.86773,1.86791,1.86769,1.86791,18053002.0
2009-06-19 17:25:00,1.86782,1.86782,1.86733,1.86733,9377928.0
2009-06-19 17:26:00,1.86728,1.86728,1.86624,1.8663,36847440.0
2009-06-19 17:27:00,1.8662,1.8662,1.86567,1.86567,10866563.0
2009-06-19 17:28:00,1.86563,1.86637,1.86563,1.86637,8499950.0
2009-06-19 17:29:00,1.86619,1.86635,1.86619,1.86627,6060645.0
2009-06-19 17:30:00,1.8662,1.8662,1.86608,1.86617,4011147.0
2009-06-19 17:31:00,1.86618,1.86618,1.86593,1.86598,4799290.0
2009-06-19 17:32:00,1.86587,1.86587,1.86484,1.86484,1469794.0
2009-06-19 17:33:00,1.86481,1.86481,1.86417,1.86417,11057052.0
2009-06-19 17:34:00,1.86417,1.86425,1.86412,1.86413,7166806.0
2009-06-19 17:35:00,1.86428,1.86433,1.86386,1.86386,10123130.0
2009-06-19 17:36:00,1.86373,1.86373,1.86304,1.86309,3186831.0
2009-06-19 17:37:00,1.86292,1.86292,1.86251,1.86264,7527106.0
2009-06-19 17:38:00,1.86268,1.86282,1.86246,1.86246,93833116.0
2009-06-19 17:39:00,1.86239,1.86239,1.86208,1.86228,29036995.0
2009-06-19 17:40:00,1.86239,1.86239,1.86197,1.86234,6584003.0
2009-06-19 17:41:00,1.86223,1.86262,1.86216,1.86262,7447388.0
2009-06-19 17:42:00,1.86268,1.86273,1.86261,1.8627,84941327.0
2009-06-19 17:43:00,1.86282,1.86299,1.86282,1.86299,13833694.0
2009-06-19 17:44:00,1.86309,1.86343,1.86309,1.86343,6056024.0
2009-06-19 17:45:00,1.86349,1.86382,1.86338,1.86382,3765373.0
2009-06-19 17:46:00,1.86391,1.86432,1.86384,1.86432,60194264.0
2009-06-19 17:47:00,1.86428,1.86435,1.8641,1.86421,16822829.0
2009-06-19 17:48:00,1.8642,1.86451,1.86418,1.86418,7465308.0
2009-06-19 17:49:00,1.86415,1.86437,1.86404,1.86437,9266365.0
2009-06-19 17:50:00,1.86439,1.86458,1.86439,1.86451,4489301.0
2009-06-19 17:51:00,1.86461,1.86492,1.86461,1.8647,14052773.0
2009-06-19 17:52:00,1.86486,1.86519,1.86484,1.86519,3648817.0
2009-06-19 17:53:00,1.86521,1.86555,1.86411,1.8655,4630566.0
2009-06-19 17:54:00,1.86575,1.86601,1.86569,1.86569,12632954.0
2009-06-19 17:55:00,1.86563,1.86581,1.86552,1.86579,9559099.0
2009-06-19 17:56:00,1.86589,1.86682,1.86589,1.86682,4486958.0
2009-06-19 17:57:00,1.86696,1.86752,1.86696,1.86752,11651039.0
2009-06-19 17:58:00,1.86752,1.86752,1.86682,1.86682,6588599.0
2009-06-19 17:59:00,1.86667,1.86667,1.8664,1.8664,8272885.0
2009-06-19 18:00:00,1.86638,1.86638,1.86584,1.86585,8328167.0
2009-06-19 18:01:00,1.8659,1.8664,1.8659,1.8664,4515421.0
2009-06-19 18:02:00,1.86648,1.86696,1.86633,1.86696,16777382.0
2009-06-19 18:03:00,1.86696,1.86726,1.86696,1.86718,6453628.0
2009-06-19 18:04:00,1.86736,1.86771,1.86736,1.86771,5163745.0
2009-06-19 18:05:00,1.86775,1.86775,1.86741,1.86753,10568388.0
2009-06-19 18:06:00,1.86742,1.86742,1.86703,1.86703,116675692.0
2009-06-19 18:07:00,1.86694,1.86694,1.86649,1.86666,8506610.0
2009-06-19 18:08:00,1.86665,1.86665,1.86606,1.86626,9462982.0
2009-06-19 18:09:00,1.86624,1.86624,1.86564,1.86564,8197237.0
2009-06-19 18:10:00,1.86556,1.86556,1.86467,1.86473,3194549.0
2009-06-19 18:11:00,1.86476,1.86491,1.86467,1.8649,4778976.0
2009-06-19 18:12:00,1.86497,1.86522,1.86497,1.86522,7176316.0
2009-06-19 18:13:00,1.86524,1.86555,1.86524,1.86555,7529821.0
2009-06-19 18:14:00,1.86561,1.86668,1.86561,1.86643,25150824.0
2009-06-19 18:15:00,1.86626,1.86626,1.86549,1.86549,5267626.0
2009-06-19 18:16:00,1.86556,1.86587,1.86549,1.86549,7958687.0
2009-06-19 18:17:00,1.86547,1.86621,1.86547,1.86621,6004835.0
2009-06-19 18:18:00,1.86635,1.86658,1.86635,1.8664,4586013.0
2009-06-19 18:19:00,1.86625,1.86637,1.86603,1.86603,8790014.0
2009-06-19 18:20:00,1.86621,1.86663,1.86621,1.86663,10138336.0
2009-06-19 18:21:00,1.86665,1.86688,1.86659,1.86672,4524624.0
2009-06-19 18:22:00,1.86672,1.86672,1.86647,1.8665,19339258.0
2009-06-19 18:23:00,1.86642,1.86642,1.86583,1.86623,7927572.0
2009-06-19 18:24:00,1.86623,1.86642,1.86623,1.86636,3439705.0
2009-06-19 18:25:00,1.86638,1.86656,1.86623,1.86656,11398772.0
2009-06-19 18:26:00,1.86672,1.8669,1.8666,1.8666,44104348.0
2009-06-19 18:27:00,1.86663,1.86673,1.86648,1.86664,6638298.0
2009-06-19 18:28:00,1.86645,1.86645,1.86615,1.86622,8329963.0
2009-06-19 18:29:00,1.86624,1.86624,1.86592,1.86592,7533011.0
2009-06-19 18:30:00,1.86592,1.86592,1.86567,1.86574,8450591.0
2009-06-19 18:31:00,1.86573,1.86573,1.8654,1.86567,13261318.0
2009-06-19 18:32:00,1.86581,1.8663,1.86581,1.8663,13800677.0
2009-06-19 18:33:00,1.86626,1.86641,1.86608,1.86608,3414286.0
2009-06-19 18:34:00,1.86605,1.86605,1.86552,1.86584,11881152.0
2009-06-19 18:35:00,1.86582,1.86582,1.8655,1.86551,4751017.0
2009-06-19 18:36:00,1.86559,1.86574,1.86559,1.86573,11714940.0
2009-06-19 18:37:00,1.86572,1.86611,1.8655,1.86611,4914833.0
2009-06-19 18:38:00,1.86612,1.86631,1.86612,1.86631,5144284.0
2009-06-19 18:39:00,1.86629,1.86655,1.86629,1.86655,6702647.0
2009-06-19 18:40:00,1.86621,1.86676,1.86621,1.86665,11177962.0
2009-06-19 18:41:00,1.86696,1.86701,1.8668,1.86701,3988309.0
2009-06-19 18:42:00,1.86711,1.86728,1.86705,1.86722,33024519.0
2009-06-19 18:43:00,1.86734,1.86751,1.86734,1.86736,6890091.0
2009-06-19 18:44:00,1.86732,1.86732,1.8671,1.86725,5354164.0
2009-06-19 18:45:00,1.86736,1.8677,1.86736,1.86767,3708101.0
2009-06-19 18:46:00,1.86784,1.86799,1.86765,1.86788,5271192.0
2009-06-19 18:47:00,1.86803,1.86811,1.86795,1.8681,1169924.0
2009-06-19 18:48:00,1.86788,1.86788,1.86714,1.86714,5866260.0
2009-06-19 18:49:00,1.86725,1.86736,1.86693,1.86693,8432996.0
2009-06-19 18:50:00,1.8669,1.8669,1.86659,1.86659,5605782.0
2009-06-19 18:51:00,1.86666,1.86686,1.86666,1.86686,9671664.0
2009-06-19 18:52:00,1.86679,1.86681,1.86667,1.86667,8490922.0
2009-06-19 18:53:00,1.86663,1.86687,1.86639,1.8668,11325473.0
2009-06-19 18:54:00,1.86678,1.86687,1.86675,1.86683,6597181.0
2009-06-19 18:55:00,1.86698,1.86722,1.86698,1.86708,7788516.0
2009-06-19 18:56:00,1.8673,1.86742,1.8673,1.86737,23372976.0
2009-06-19 18:57:00,1.86728,1.8675,1.86728,1.8675,1269637.0
2009-06-19 18:58:00,1.86748,1.86765,1.86747,1.86765,5402496.0
2009-06-19 18:59:00,1.86767,1.86774,1.86748,1.86748,4478839.0
2009-06-19 19:00:00,1.86756,1.86767,1.86744,1.86767,14956474.0
2009-06-19 19:01:00,1.86796,1.86809,1.86772,1.86772,14013140.0
2009-06-19 19:02:00,1.86757,1.86757,1.86731,1.86745,4208244.0
2009-06-19 19:03:00,1.86763,1.86782,1.86763,1.86774,13471994.0
2009-06-19 19:04:00,1.86757,1.86772,1.86757,1.86761,4157880.0
2009-06-19 19:05:00,1.86762,1.86782,1.86761,1.86781,7257810.0
2009-06-19 19:06:00,1.86768,1.86768,1.86749,1.86754,4246734.0
2009-06-19 19:07:00,1.86756,1.86775,1.86756,1.86767,10667145.0
2009-06-19 19:08:00,1.86772,1.86784,1.86772,1.86784,21428016.0
2009-06-19 19:09:00,1.86792,1.86826,1.86792,1.86826,14704158.0
2009-06-19 19:10:00,1.86831,1.86832,1.86822,1.86824,7291679.0
2009-06-19 19:11:00,1.8683,1.86858,1.8683,1.86857,2959093.0
2009-06-19 19:12:00,1.86856,1.86856,1.8683,1.86833,26911034.0
2009-06-19 19:13:00,1.86826,1.86826,1.868,1.868,14642775.0
2009-06-19 19:14:00,1.86789,1.86789,1.86734,1.8674,2710004.0
2009-06-19 19:15:00,1.86731,1.86731,1.86704,1.86719,6403479.0
2009-06-19 19:16:00,1.86712,1.86712,1.86656,1.86656,7913544.0
2009-06-19 19:17:00,1.86649,1.86666,1.86643,1.86666,5789093.0
2009-06-19 19:18:00,1.86673,1.86726,1.86673,1.86689,6595920.0
2009-06-19 19:19:00,1.86687,1.86755,1.86687,1.86755,11225770.0
2009-06-19 19:20:00,1.86729,1.86729,1.86701,1.86712,4982865.0
2009-06-19 19:21:00,1.86707,1.86715,1.86699,1.86715,8511782.0
2009-06-19 19:22:00,1.86721,1.86732,1.8672,1.8673,29882400.0
2009-06-19 19:23:00,1.86723,1.86723,1.86662,1.86686,10472024.0
2009-06-19 19:24:00,1.86676,1.86689,1.86673,1.86689,8085472.0
2009-06-19 19:25:00,1.86703,1.86754,1.86703,1.86754,5080100.0
2009-06-19 19:26:00,1.86757,1.86774,1.86757,1.86772,12939449.0
2009-06-19 19:27:00,1.86765,1.86798,1.86765,1.86798,5821183.0
2009-06-19 19:28:00,1.86806,1.8682,1.86788,1.8682,4699605.0
2009-06-19 19:29:00,1.86829,1.86867,1.86826,1.86826,12611509.0
2009-06-19 19:30:00,1.86823,1.86837,1.86823,1.86837,4857591.0
2009-06-19 19:31:00,1.86839,1.86839,1.86825,1.86825,17533668.0
2009-06-19 19:32:00,1.86811,1.86811,1.86766,1.86779,5368699.0
2009-06-19 19:33:00,1.86763,1.86763,1.86705,1.8675,10604834.0
2009-06-19 19:34:00,1.86743,1.86743,1.86655,1.86655,17172148.0
2009-06-19 19:35:00,1.86657,1.8666,1.86648,1.86652,16808647.0
2009-06-19 19:36:00,1.86662,1.86674,1.8663,1.86669,6462251.0
2009-06-19 19:37:00,1.86674,1.86702,1.86674,1.86702,4866574.0
2009-06-19 19:38:00,1.8669,1.8669,1.86668,1.86677,4934849.0
2009-06-19 19:39:00,1.86685,1.86704,1.86683,1.86683,12344143.0
2009-06-19 19:40:00,1.86689,1.86704,1.86687,1.86698,12348755.0
2009-06-19 19:41:00,1.86672,1.86695,1.86632,1.86632,21941959.0
2009-06-19 19:42:00,1.86622,1.86628,1.86608,1.86628,9298064.0
2009-06-19 19:43:00,1.8664,1.86664,1.86629,1.86664,11685787.0
2009-06-19 19:44:00,1.86657,1.86714,1.86657,1.86707,13709176.0
2009-06-19 19:45:00,1.86715,1.86737,1.86715,1.8672,2945859.0
2009-06-19 19:46:00,1.86729,1.86778,1.86729,1.86778,6414795.0
2009-06-19 19:47:00,1.86783,1.86783,1.8675,1.8675,8295276.0
2009-06-19 19:48:00,1.86746,1.86761,1.86734,1.86749,3341829.0
2009-06-19 19:49:00,1.86746,1.8676,1.86741,1.8676,7085405.0
2009-06-19 19:50:00,1.8676,1.8676,1.86726,1.86739,7030665.0
2009-06-19 19:51:00,1.86731,1.86731,1.86683,1.86683,10497166.0
2009-06-19 19:52:00,1.86688,1.86708,1.86682,1.86708,15886967.0
2009-06-19 19:53:00,1.86712,1.86734,1.86712,1.86734,2659738.0
2009-06-19 19:54:00,1.86732,1.86747,1.86597,1.86747,3962486.0
2009-06-19 19:55:00,1.86749,1.86749,1.86731,1.8674,5188394.0
2009-06-19 19:56:00,1.86752,1.86779,1.86749,1.86749,2816961.0
2009-06-19 19:57:00,1.86732,1.8674,1.86703,1.8674,6593173.0
2009-06-19 19:58:00,1.86755,1.86782,1.86755,1.86782,8468158.0
2009-06-19 19:59:00,1.86768,1.86768,1.86713,1.86746,11352935.0
2009-06-19 20:00:00,1.86733,1.86757,1.86723,1.86757,21672973.0
2009-06-19 20:01:00,1.86793,1.86798,1.86771,1.86796,5967375.0
2009-06-19 20:02:00,1.86779,1.86799,1.86779,1.86798,4776170.0
2009-06-19 20:03:00,1.8681,1.86863,1.8681,1.86863,13357034.0
2009-06-19 20:04:00,1.86872,1.86879,1.86872,1.86876,12418405.0
2009-06-19 20:05:00,1.86878,1.86927,1.86878,1.86927,11559843.0
2009-06-19 20:06:00,1.86954,1.86997,1.86954,1.86962,6101114.0
2009-06-19 20:07:00,1.87007,1.87032,1.87003,1.87032,11280535.0
2009-06-19 20:08:00,1.87039,1.87039,1.87016,1.87016,8168891.0
2009-06-19 20:09:00,1.87008,1.87041,1.87008,1.87041,6768277.0
2009-06-19 20:10:00,1.87044,1.87064,1.87044,1.87062,4545157.0
2009-06-19 20:11:00,1.8706,1.87086,1.8706,1.87086,9080711.0
2009-06-19 20:12:00,1.87088,1.87119,1.87054,1.87119,6517736.0
2009-06-19 20:13:00,1.87111,1.87119,1.87098,1.87098,7962412.0
2009-06-19 20:14:00,1.87099,1.87112,1.87099,1.87112,11086825.0
2009-06-19 20:15:00,1.87119,1.87119,1.87102,1.87115,7643221.0
2009-06-19 20:16:00,1.87121,1.87121,1.87084,1.87084,6235094.0
2009-06-19 20:17:00,1.87069,1.87079,1.87066,1.87079,9376255.0
2009-06-19 20:18:00,1.87088,1.87089,1.87077,1.87077,6122859.0
2009-06-19 20:19:00,1.87093,1.87126,1.87091,1.87126,4089577.0
2009-06-19 20:20:00,1.87142,1.87204,1.87142,1.87204,3866214.0
2009-06-19 20:21:00,1.87222,1.87237,1.87216,1.87237,13317426.0
2009-06-19 20:22:00,1.87259,1.87305,1.87259,1.873,24512530.0
2009-06-19 20:23:00,1.873,1.87306,1.87271,1.87271,6699114.0
2009-06-19 20:24:00,1.87273,1.87297,1.87273,1.87296,6945031.0
2009-06-19 20:25:00,1.87281,1.87281,1.87237,1.87237,7156563.0
2009-06-19 20:26:00,1.87231,1.87236,1.87212,1.87212,10059383.0
2009-06-19 20:27:00,1.87197,1.87197,1.87162,1.87162,7171071.0
2009-06-19 20:28:00,1.87151,1.87151,1.87107,1.8712,11852920.0
2009-06-19 20:29:00,1.87125,1.87136,1.87125,1.87135,11275285.0
2009-06-19 20:30:00,1.87143,1.87169,1.87143,1.8715,16921929.0
2009-06-19 20:31:00,1.87152,1.87167,1.87148,1.87167,5743811.0
2009-06-19 20:32:00,1.87168,1.87176,1.8716,1.87166,8509030.0
2009-06-19 20:33:00,1.87173,1.87173,1.87134,1.87134,9054658.0
2009-06-19 20:34:00,1.87116,1.87116,1.87098,1.87115,8656718.0
2009-06-19 20:35:00,1.87113,1.87126,1.87094,1.87112,6742200.0
2009-06-19 20:36:00,1.87124,1.87145,1.8712,1.87138,6738900.0
2009-06-19 20:37:00,1.87153,1.87173,1.87153,1.87169,8680199.0
2009-06-19 20:38:00,1.87176,1.87177,1.87158,1.87168,8028251.0
2009-06-19 20:39:00,1.8717,1.8718,1.87127,1.87167,3515831.0
2009-06-19 20:40:00,1.87167,1.87167,1.87149,1.87152,2691648.0
2009-06-19 20:41:00,1.87164,1.872,1.87164,1.872,5978853.0
2009-06-19 20:42:00,1.87203,1.87203,1.87146,1.87188,5338993.0
2009-06-19 20:43:00,1.87211,1.87235,1.87211,1.87235,6609253.0
2009-06-19 20:44:00,1.87253,1.87287,1.87253,1.87287,6886296.0
2009-06-19 20:45:00,1.8728,1.8728,1.87239,1.87239,2278737.0
2009-06-19 20:46:00,1.87236,1.87261,1.87236,1.87261,6821382.0
2009-06-19 20:47:00,1.87248,1.87257,1.87248,1.87254,2450189.0
2009-06-19 20:48:00,1.87253,1.87253,1.87217,1.87217,10123443.0
2009-06-19 20:49:00,1.87207,1.87218,1.87196,1.87218,3384083.0
2009-06-19 20:50:00,1.87227,1.87233,1.87197,1.87202,8087597.0
2009-06-19 20:51:00,1.87175,1.87184,1.87166,1.87181,8123768.0
2009-06-19 20:52:00,1.8718,1.87182,1.87175,1.87175,16436436.0
2009-06-19 20:53:00,1.87156,1.87191,1.87156,1.87191,7383305.0
2009-06-19 20:54:00,1.87187,1.87198,1.87177,1.87177,2370924.0
2009-06-19 20:55:00,1.87174,1.87174,1.8715,1.87159,6285658.0
2009-06-19 20:56:00,1.87146,1.87166,1.87141,1.87166,3705082.0
2009-06-19 20:57:00,1.87184,1.87196,1.87169,1.87169,6718351.0
2009-06-19 20:58:00,1.872,1.87243,1.872,1.87243,1572575.0
2009-06-19 20:59:00,1.87253,1.87311,1.87253,1.87311,4493412.0
2009-06-19 21:00:00,1.87316,1.87317,1.8729,1.8729,5372326.0
2009-06-19 21:01:00,1.87283,1.87284,1.87277,1.87281,7362360.0
2009-06-19 21:02:00,1.87261,1.87261,1.87189,1.8719,23790291.0
2009-06-19 21:03:00,1.87197,1.87199,1.87166,1.87174,7076041.0
2009-06-19 21:04:00,1.87171,1.87171,1.87142,1.87142,5096322.0
2009-06-19 21:05:00,1.87152,1.87157,1.87148,1.87149,8601559.0
2009-06-19 21:06:00,1.87153,1.87167,1.87153,1.87161,4986341.0
2009-06-19 21:07:00,1.87151,1.87173,1.87151,1.87166,1085084.0
2009-06-19 21:08:00,1.87139,1.87178,1.87139,1.87178,9290679.0
2009-06-19 21:09:00,1.87188,1.87197,1.87188,1.8719,3177559.0
2009-06-19 21:10:00,1.8718,1.8718,1.8715,1.87164,4062772.0
2009-06-19 21:11:00,1.87183,1.87195,1.87182,1.87182,3030497.0
2009-06-19 21:12:00,1.87178,1.87178,1.8714,1.87155,2676048.0
2009-06-19 21:13:00,1.87171,1.87179,1.8712,1.8712,4952463.0
2009-06-19 21:14:00,1.87149,1.87155,1.87139,1.87151,3399500.0
2009-06-19 21:15:00,1.87152,1.87155,1.87108,1.87108,6631486.0
2009-06-19 21:16:00,1.87146,1.87153,1.87128,1.87128,8291768.0
2009-06-19 21:17:00,1.8712,1.8712,1.87095,1.87105,16516270.0
2009-06-19 21:18:00,1.871,1.8711,1.87085,1.87085,10225112.0
2009-06-19 21:19:00,1.87073,1.87085,1.87052,1.87052,3205199.0
2009-06-19 21:20:00,1.8704,1.87082,1.8704,1.87082,9222395.0
2009-06-19 21:21:00,1.87088,1.8711,1.87088,1.87096,23326415.0
2009-06-19 21:22:00,1.87097,1.87097,1.87049,1.8708,12324995.0
2009-06-19 21:23:00,1.87088,1.87103,1.87077,1.87095,9394708.0
2009-06-19 21:24:00,1.87096,1.87099,1.87069,1.87084,4694859.0
2009-06-19 21:25:00,1.87073,1.8711,1.87073,1.8711,7142517.0
2009-06-19 21:26:00,1.87104,1.87108,1.87097,1.87097,26482590.0
2009-06-19 21:27:00,1.87107,1.87107,1.87085,1.87095,9403189.0
2009-06-19 21:28:00,1.87096,1.87096,1.87076,1.87088,9210521.0
2009-06-19 21:29:00,1.87086,1.87089,1.87068,1.87068,6144169.0
2009-06-19 21:30:00,1.87066,1.87072,1.87051,1.87072,6111439.0
2009-06-19 21:31:00,1.87079,1.87093,1.8707,1.87086,21076048.0
2009-06-19 21:32:00,1.87074,1.87074,1.87052,1.87062,4060979.0
2009-06-19 21:33:00,1.8707,1.87083,1.87043,1.87043,19456063.0
2009-06-19 21:34:00,1.8701,1.87023,1.87005,1.87014,2241932.0
2009-06-19 21:35:00,1.87016,1.87031,1.87016,1.87026,3941080.0
2009-06-19 21:36:00,1.87027,1.87038,1.87022,1.87022,6114022.0
2009-06-19 21:37:00,1.87028,1.87043,1.87015,1.87026,3609144.0
2009-06-19 21:38:00,1.8702,1.87025,1.86989,1.87014,4911106.0
2009-06-19 21:39:00,1.87024,1.87026,1.87002,1.87002,19111053.0
2009-06-19 21:40:00,1.86997,1.87007,1.86985,1.87007,5284793.0
2009-06-19 21:41:00,1.87035,1.87047,1.87035,1.87038,4695651.0
2009-06-19 21:42:00,1.87048,1.87079,1.87048,1.87052,12292619.0
2009-06-19 21:43:00,1.87065,1.87079,1.87064,1.87072,4209341.0
2009-06-19 21:44:00,1.87069,1.87077,1.87063,1.87063,9053576.0
2009-06-19 21:45:00,1.87068,1.87124,1.87068,1.87124,3733738.0
2009-06-19 21:46:00,1.8712,1.87163,1.8712,1.87163,5280529.0
2009-06-19 21:47:00,1.87156,1.87176,1.87126,1.8717,7455675.0
2009-06-19 21:48:00,1.87149,1.87149,1.87121,1.87147,7425534.0
2009-06-19 21:49:00,1.87152,1.87205,1.87152,1.87205,3667646.0
2009-06-19 21:50:00,1.87211,1.87222,1.87204,1.87205,17711302.0
2009-06-19 21:51:00,1.87196,1.87196,1.87131,1.87131,8968079.0
2009-06-19 21:52:00,1.87108,1.87108,1.871,1.87106,6775538.0
2009-06-19 21:53:00,1.87112,1.87136,1.87112,1.87136,5365822.0
2009-06-19 21:54:00,1.87143,1.87153,1.87125,1.87125,7102822.0
2009-06-19 21:55:00,1.87134,1.87147,1.87121,1.87147,5709522.0
2009-06-19 21:56:00,1.87152,1.87167,1.87137,1.87167,8734663.0
2009-06-19 21:57:00,1.87167,1.87197,1.87167,1.87197,10476159.0
2009-06-19 21:58:00,1.87193,1.87219,1.87193,1.87219,3193216.0
2009-06-19 21:59:00,1.87235,1.87259,1.87235,1.87252,22937864.0
2009-06-19 22:00:00,1.87225,1.87225,1.8719,1.87196,11341696.0
2009-06-19 22:01:00,1.87196,1.87196,1.87169,1.87169,16392529.0
2009-06-19 22:02:00,1.87175,1.87187,1.87175,1.87179,6629403.0
2009-06-19 22:03:00,1.87191,1.87219,1.87191,1.87219,10390303.0
2009-06-19 22:04:00,1.87211,1.87244,1.87201,1.87244,14751557.0
2009-06-19 22:05:00,1.87277,1.87294,1.87245,1.87245,7224457.0
2009-06-19 22:06:00,1.87243,1.87247,1.8723,1.87236,9129857.0
2009-06-19 22:07:00,1.87244,1.87266,1.87244,1.87266,5988396.0
2009-06-19 22:08:00,1.87276,1.87295,1.87275,1.87295,10011587.0
2009-06-19 22:09:00,1.87291,1.87316,1.87291,1.87316,21699584.0
2009-06-19 22:10:00,1.87303,1.87303,1.87212,1.87212,32168851.0
2009-06-19 22:11:00,1.8721,1.87212,1.87168,1.8719,6646789.0
2009-06-19 22:12:00,1.87195,1.87195,1.87116,1.87116,5335961.0
2009-06-19 22:13:00,1.87109,1.87119,1.87099,1.87119,4653870.0
2009-06-19 22:14:00,1.87119,1.87192,1.87119,1.87192,5769624.0
2009-06-19 22:15:00,1.87142,1.87224,1.87142,1.87224,6561956.0
2009-06-19 22:16:00,1.87221,1.87267,1.87221,1.8723,9260784.0
2009-06-19 22:17:00,1.87252,1.8731,1.87252,1.87297,9629077.0
2009-06-19 22:18:00,1.87291,1.87291,1.8726,1.87281,14649227.0
2009-06-19 22:19:00,1.87296,1.87316,1.87296,1.87316,7248942.0
2009-06-19 22:20:00,1.87302,1.87302,1.87295,1.87295,19799480.0
2009-06-19 22:21:00,1.87301,1.87301,1.87236,1.87236,10532059.0
2009-06-19 22:22:00,1.87211,1.87213,1.87183,1.87183,3910336.0
2009-06-19 22:23:00,1.87172,1.87189,1.8716,1.87189,18904569.0
2009-06-19 22:24:00,1.87185,1.87192,1.87184,1.87192,4251151.0
2009-06-19 22:25:00,1.87184,1.87201,1.87183,1.87183,6810521.0
2009-06-19 22:26:00,1.87183,1.87183,1.87129,1.87156,14104936.0
2009-06-19 22:27:00,1.87148,1.87148,1.87117,1.87131,2625258.0
2009-06-19 22:28:00,1.87131,1.87156,1.87122,1.87149,3021899.0
2009-06-19 22:29:00,1.87146,1.87146,1.87076,1.87114,8362546.0
2009-06-19 22:30:00,1.87135,1.87193,1.87135,1.87193,16095403.0
2009-06-19 22:31:00,1.87205,1.87209,1.872,1.87207,3317643.0
2009-06-19 22:32:00,1.87216,1.87235,1.87208,1.87235,10179482.0
2009-06-19 22:33:00,1.87237,1.87246,1.87227,1.87246,3753646.0
2009-06-19 22:34:00,1.87234,1.87234,1.87201,1.87225,8223474.0
2009-06-19 22:35:00,1.87237,1.87262,1.87237,1.87253,654868.0
2009-06-19 22:36:00,1.87253,1.87253,1.87221,1.87221,7437449.0
2009-06-19 22:37:00,1.87229,1.87231,1.87211,1.87231,10339560.0
2009-06-19 22:38:00,1.87235,1.87235,1.87214,1.8723,4558001.0
2009-06-19 22:39:00,1.87214,1.87221,1.87209,1.87209,4685725.0
2009-06-19 22:40:00,1.87205,1.87215,1.87199,1.87204,7970417.0
2009-06-19 22:41:00,1.87213,1.87221,1.8721,1.8722,5323061.0
2009-06-19 22:42:00,1.87224,1.87227,1.87186,1.8722,14278175.0
2009-06-19 22:43:00,1.87218,1.87246,1.87218,1.87226,7070849.0
2009-06-19 22:44:00,1.87222,1.87226,1.87195,1.87195,17351095.0
2009-06-19 22:45:00,1.87194,1.87194,1.87167,1.87167,5411007.0
2009-06-19 22:46:00,1.8716,1.8716,1.87142,1.87142,8114723.0
2009-06-19 22:47:00,1.87137,1.87137,1.87112,1.87116,9655909.0
2009-06-19 22:48:00,1.87103,1.87112,1.87085,1.87085,8955783.0
2009-06-19 22:49:00,1.87092,1.87092,1.87045,1.8707,9374318.0
2009-06-19 22:50:00,1.87068,1.87068,1.87045,1.87063,18002499.0
2009-06-19 22:51:00,1.87067,1.87081,1.8706,1.87081,11279141.0
2009-06-19 22:52:00,1.87063,1.87075,1.87045,1.87045,2297574.0
2009-06-19 22:53:00,1.87049,1.87049,1.87019,1.87019,10139323.0
2009-06-19 22:54:00,1.87009,1.87009,1.86941,1.86951,24188680.0
2009-06-19 22:55:00,1.86952,1.8697,1.86944,1.8697,9681378.0
2009-06-19 22:56:00,1.86983,1.87001,1.86973,1.87001,5260723.0
2009-06-19 22:57:00,1.86989,1.87034,1.86989,1.87015,18091769.0
2009-06-19 22:58:00,1.87036,1.87082,1.87036,1.87082,6873961.0
2009-06-19 22:59:00,1.87088,1.87166,1.87088,1.87153,8448132.0
2009-06-21 23:00:00,1.87343,1.87343,1.87309,1.87309,6178147.0
2009-06-21 23:01:00,1.87301,1.87301,1.87233,1.87233,2488577.0
2009-06-21 23:02:00,1.87227,1.87227,1.87136,1.87136,10014577.0
2009-06-21 23:03:00,1.87125,1.87125,1.87037,1.87037,25493012.0
2009-06-21 23:04:00,1.87037,1.87037,1.86963,1.86963,10379846.0
2009-06-21 23:05:00,1.86972,1.86972,1.86954,1.86966,16793919.0
2009-06-21 23:06:00,1.86972,1.87019,1.86971,1.86973,6191737.0
2009-06-21 23:07:00,1.86957,1.86969,1.86944,1.86944,5876169.0
2009-06-21 23:08:00,1.86948,1.86966,1.86948,1.86966,3734722.0
2009-06-21 23:09:00,1.86966,1.87071,1.86966,1.87071,11978145.0
2009-06-21 23:10:00,1.87071,1.87071,1.87056,1.8706,5485496.0
2009-06-21 23:11:00,1.87059,1.87059,1.87035,1.87051,2651681.0
2009-06-21 23:12:00,1.87051,1.87053,1.87042,1.87047,19504938.0
2009-06-21 23:14:00,1.87046,1.8705,1.87035,1.8705,2744463.0
2009-06-21 23:15:00,1.87057,1.87137,1.87057,1.87137,8084153.0
2009-06-21 23:16:00,1.87103,1.87103,1.87048,1.87067,8033228.0
2009-06-21 23:17:00,1.87056,1.87056,1.86981,1.86981,4945175.0
2009-06-21 23:18:00,1.86974,1.87045,1.86961,1.87045,7420068.0
2009-06-21 23:19:00,1.87053,1.87139,1.87053,1.87135,2722240.0
2009-06-21 23:20:00,1.87131,1.87131,1.87103,1.87106,3170875.0
2009-06-21 23:21:00,1.87105,1.87185,1.87105,1.87174,15235442.0
2009-06-21 23:22:00,1.87168,1.87168,1.87145,1.87145,7639685.0
2009-06-21 23:23:00,1.87129,1.87155,1.87129,1.87155,5709016.0
2009-06-21 23:25:00,1.87158,1.87158,1.87041,1.87049,19265128.0
2009-06-21 23:26:00,1.87032,1.87047,1.87032,1.87035,7693798.0
2009-06-21 23:28:00,1.87039,1.87039,1.87,1.87,3836441.0
2009-06-21 23:29:00,1.86968,1.8701,1.86946,1.86946,5268439.0
2009-06-21 23:30:00,1.86931,1.86931,1.86888,1.86888,10711063.0
2009-06-21 23:31:00,1.86883,1.8689,1.86882,1.86885,5711897.0
2009-06-21 23:32:00,1.86887,1.86887,1.86866,1.86867,26675629.0
2009-06-21 23:33:00,1.86876,1.86896,1.86876,1.86896,11387132.0
2009-06-21 23:34:00,1.86899,1.86961,1.86899,1.86955,6379669.0
2009-06-21 23:35:00,1.86972,1.86972,1.86925,1.86925,13829490.0
2009-06-21 23:36:00,1.86924,1.8702,1.86924,1.8702,14598639.0
2009-06-21 23:37:00,1.86988,1.87111,1.86988,1.87111,21271450.0
2009-06-21 23:38:00,1.87122,1.87169,1.87119,1.87169,4606809.0
2009-06-21 23:39:00,1.87182,1.87238,1.87058,1.87238,3259651.0
2009-06-21 23:40:00,1.87219,1.87299,1.87219,1.87249,8130072.0
2009-06-21 23:41:00,1.87264,1.87264,1.87228,1.87237,7431941.0
2009-06-21 23:42:00,1.87238,1.87296,1.87238,1.87296,5574010.0
2009-06-21 23:44:00,1.87317,1.87348,1.87316,1.87333,4491366.0
2009-06-21 23:45:00,1.87333,1.87333,1.87223,1.87223,2575128.0
2009-06-21 23:46:00,1.87213,1.87213,1.87148,1.8717,6343324.0
2009-06-21 23:47:00,1.87168,1.87168,1.87152,1.87154,6135918.0
2009-06-21 23:48:00,1.87156,1.87177,1.87149,1.87177,8215939.0
2009-06-21 23:49:00,1.87186,1.87204,1.87185,1.87204,8855200.0
2009-06-21 23:50:00,1.87198,1.87199,1.87191,1.87195,3240755.0
2009-06-21 23:51:00,1.872,1.87247,1.872,1.87246,20363600.0
2009-06-21 23:52:00,1.87251,1.87344,1.87251,1.87344,8165758.0
2009-06-21 23:53:00,1.87344,1.87344,1.87304,1.87315,5125054.0
2009-06-21 23:54:00,1.87311,1.87311,1.87301,1.87303,5198261.0
2009-06-21 23:55:00,1.87294,1.87294,1.87204,1.87204,4028300.0
2009-06-21 23:56:00,1.87202,1.87202,1.87161,1.87165,11199108.0
2009-06-21 23:57:00,1.87162,1.87192,1.87162,1.87173,6746940.0
2009-06-21 23:58:00,1.87175,1.87213,1.87175,1.87186,5294385.0
2009-06-21 23:59:00,1.87172,1.8718,1.87161,1.8718,6338236.0
2009-06-22 00:00:00,1.87176,1.87189,1.87174,1.87176,8940987.0
2009-06-22 00:01:00,1.87179,1.87187,1.87165,1.87173,9985050.0
2009-06-22 00:02:00,1.87163,1.87163,1.87087,1.87087,16820619.0
2009-06-22 00:03:00,1.87144,1.87145,1.87098,1.87098,8867519.0
2009-06-22 00:04:00,1.87096,1.87096,1.86978,1.86978,6588528.0
2009-06-22 00:05:00,1.8698,1.87021,1.8698,1.87021,5737182.0
2009-06-22 00:06:00,1.87015,1.87021,1.87005,1.87021,14113952.0
2009-06-22 00:07:00,1.87018,1.87022,1.86983,1.86983,16046556.0
2009-06-22 00:08:00,1.8699,1.86996,1.86989,1.86989,6379241.0
2009-06-22 00:09:00,1.8697,1.87004,1.8697,1.87004,5784229.0
2009-06-22 00:10:00,1.8702,1.8704,1.87008,1.87008,11416643.0
2009-06-22 00:11:00,1.86993,1.87004,1.86985,1.87004,22974830.0
2009-06-22 00:12:00,1.86997,1.86997,1.86974,1.86974,19486740.0
2009-06-22 00:13:00,1.86988,1.86988,1.8697,1.8697,7855188.0
2009-06-22 00:14:00,1.8698,1.86987,1.8698,1.8698,4920794.0
2009-06-22 00:15:00,1.86992,1.86999,1.86992,1.86992,3421743.0
2009-06-22 00:16:00,1.86985,1.86985,1.86969,1.8698,5783787.0
2009-06-22 00:17:00,1.86984,1.87003,1.8698,1.8698,11064956.0
2009-06-22 00:18:00,1.86971,1.86973,1.86965,1.86973,9218483.0
2009-06-22 00:19:00,1.86976,1.87031,1.86952,1.87031,27466596.0
2009-06-22 00:20:00,1.87037,1.87037,1.86977,1.86977,9559844.0
2009-06-22 00:21:00,1.86978,1.86978,1.86938,1.86938,9349861.0
2009-06-22 00:22:00,1.8692,1.8692,1.86885,1.86885,7146020.0
2009-06-22 00:23:00,1.86886,1.86888,1.8687,1.8687,19083513.0
2009-06-22 00:24:00,1.86866,1.86866,1.86851,1.86852,23559486.0
2009-06-22 00:25:00,1.86863,1.86863,1.86856,1.86856,10220051.0
2009-06-22 00:26:00,1.86847,1.86855,1.86837,1.86837,5772626.0
2009-06-22 00:27:00,1.86845,1.86853,1.86845,1.86853,4554527.0
2009-06-22 00:28:00,1.86845,1.86856,1.86834,1.86834,17031611.0
2009-06-22 00:29:00,1.86826,1.86826,1.86784,1.86784,10599306.0
2009-06-22 00:30:00,1.86772,1.86772,1.86755,1.86758,10189469.0
2009-06-22 00:31:00,1.86771,1.86796,1.86722,1.86768,11124056.0
2009-06-22 00:32:00,1.86752,1.86774,1.86736,1.86736,3836464.0
2009-06-22 00:33:00,1.8674,1.8674,1.86705,1.86705,12664895.0
2009-06-22 00:34:00,1.8669,1.8669,1.86646,1.86646,7815309.0
2009-06-22 00:35:00,1.86622,1.86622,1.86568,1.86592,5063225.0
2009-06-22 00:36:00,1.86603,1.86603,1.86583,1.86583,5474743.0
2009-06-22 00:37:00,1.86587,1.86601,1.86579,1.86596,12926225.0
2009-06-22 00:38:00,1.86612,1.86696,1.86612,1.86662,16728102.0
2009-06-22 00:39:00,1.86648,1.86648,1.86612,1.86612,13064261.0
2009-06-22 00:40:00,1.8663,1.86666,1.8663,1.86658,9578871.0
2009-06-22 00:41:00,1.86653,1.86658,1.86636,1.86658,8530958.0
2009-06-22 00:42:00,1.86656,1.86656,1.86645,1.86645,6722232.0
2009-06-22 00:43:00,1.86641,1.86661,1.86641,1.86644,8219158.0
2009-06-22 00:44:00,1.86649,1.86661,1.86645,1.86645,1648600.0
2009-06-22 00:45:00,1.8664,1.8666,1.8664,1.8666,69976097.0
2009-06-22 00:46:00,1.8666,1.86685,1.86658,1.86685,21060692.0
2009-06-22 00:47:00,1.867,1.86726,1.86697,1.86726,10436191.0
2009-06-22 00:48:00,1.86718,1.86718,1.86671,1.86716,6805944.0
2009-06-22 00:49:00,1.86721,1.86733,1.86717,1.86717,11054320.0
2009-06-22 00:50:00,1.8673,1.86733,1.86715,1.86733,6653813.0
2009-06-22 00:51:00,1.86741,1.86756,1.86732,1.86756,6633638.0
2009-06-22 00:52:00,1.86749,1.86749,1.86719,1.86735,13838737.0
2009-06-22 00:53:00,1.86733,1.86741,1.86733,1.86734,3470962.0
2009-06-22 00:54:00,1.86711,1.86711,1.86701,1.86706,3245296.0
2009-06-22 00:55:00,1.86717,1.86717,1.86677,1.86677,14588973.0
2009-06-22 00:56:00,1.86671,1.86671,1.86643,1.86643,12776906.0
2009-06-22 00:57:00,1.86639,1.86639,1.866,1.86605,3912011.0
2009-06-22 00:58:00,1.86585,1.86647,1.86585,1.86647,8215812.0
2009-06-22 00:59:00,1.86661,1.86663,1.86655,1.86657,6895639.0
2009-06-22 01:00:00,1.86643,1.86643,1.86607,1.86618,9479344.0
2009-06-22 01:01:00,1.86625,1.86625,1.86607,1.86609,13521652.0
2009-06-22 01:02:00,1.86621,1.86631,1.86621,1.86625,3426857.0
2009-06-22 01:03:00,1.86608,1.86611,1.86603,1.86611,5266768.0
2009-06-22 01:04:00,1.86625,1.8664,1.86613,1.86631,7408735.0
2009-06-22 01:05:00,1.86628,1.86659,1.86581,1.86659,9272471.0
2009-06-22 01:06:00,1.86654,1.86667,1.86637,1.86637,5362577.0
2009-06-22 01:07:00,1.86635,1.86657,1.86623,1.86623,6762545.0
2009-06-22 01:08:00,1.86618,1.86692,1.86618,1.86686,7621205.0
2009-06-22 01:09:00,1.86693,1.86714,1.86687,1.86694,4145497.0
2009-06-22 01:10:00,1.86712,1.86743,1.86712,1.86724,14040140.0
2009-06-22 01:11:00,1.8672,1.86732,1.86712,1.86729,2848597.0
2009-06-22 01:12:00,1.86735,1.86735,1.86658,1.86658,1829962.0
2009-06-22 01:13:00,1.8666,1.86695,1.8666,1.86694,5000422.0
2009-06-22 01:14:00,1.86694,1.86713,1.86671,1.86694,1972518.0
2009-06-22 01:15:00,1.86708,1.86773,1.86708,1.86773,7076831.0
2009-06-22 01:16:00,1.86761,1.86787,1.86757,1.86786,4092403.0
2009-06-22 01:17:00,1.86786,1.86811,1.86736,1.86767,12637470.0
2009-06-22 01:18:00,1.86779,1.86779,1.86757,1.86768,4928680.0
2009-06-22 01:19:00,1.86756,1.86778,1.86745,1.86778,12626655.0
2009-06-22 01:20:00,1.86784,1.86802,1.86779,1.8679,2467721.0
2009-06-22 01:21:00,1.868,1.86817,1.86787,1.86817,12128446.0
2009-06-22 01:22:00,1.86825,1.86839,1.86779,1.86828,13077147.0
2009-06-22 01:23:00,1.86829,1.86836,1.86802,1.86802,6567577.0
2009-06-22 01:24:00,1.86803,1.86808,1.86803,1.86803,5183893.0
2009-06-22 01:25:00,1.86785,1.86786,1.86738,1.8677,5840027.0
2009-06-22 01:26:00,1.86772,1.86781,1.86767,1.86781,12412436.0
2009-06-22 01:27:00,1.86785,1.8681,1.86776,1.8681,8231189.0
2009-06-22 01:28:00,1.86816,1.86819,1.868,1.8681,7739887.0
2009-06-22 01:29:00,1.86813,1.86877,1.86806,1.86877,16987803.0
2009-06-22 01:30:00,1.86893,1.86919,1.86879,1.8689,6372423.0
2009-06-22 01:31:00,1.86862,1.86873,1.86857,1.8686,5311286.0
2009-06-22 01:32:00,1.86864,1.86874,1.86858,1.86868,2089156.0
2009-06-22 01:33:00,1.86886,1.86913,1.86879,1.86879,7035606.0
2009-06-22 01:34:00,1.8687,1.86904,1.8687,1.86904,4402551.0
2009-06-22 01:35:00,1.86929,1.86964,1.86929,1.86964,12162223.0
2009-06-22 01:36:00,1.86957,1.86976,1.86957,1.86968,19088918.0
2009-06-22 01:37:00,1.86973,1.87042,1.86902,1.86902,3570038.0
2009-06-22 01:38:00,1.87041,1.87041,1.86997,1.87005,5710127.0
2009-06-22 01:39:00,1.87016,1.87036,1.87016,1.87035,8763689.0
2009-06-22 01:40:00,1.87037,1.87041,1.87019,1.87041,3226486.0
2009-06-22 01:41:00,1.87046,1.87046,1.86985,1.86985,1707377.0
2009-06-22 01:42:00,1.86981,1.86981,1.86947,1.86948,3166727.0
2009-06-22 01:43:00,1.86948,1.86952,1.86933,1.86952,699212.0
2009-06-22 01:44:00,1.8696,1.86978,1.8696,1.86978,13212990.0
2009-06-22 01:45:00,1.86979,1.86991,1.86936,1.86991,3989929.0
2009-06-22 01:46:00,1.8699,1.8702,1.8699,1.8702,23042862.0
2009-06-22 01:47:00,1.87016,1.8706,1.87016,1.8706,8466911.0
2009-06-22 01:48:00,1.87056,1.87059,1.87042,1.87058,16331457.0
2009-06-22 01:49:00,1.87051,1.8706,1.87051,1.87055,8438994.0
2009-06-22 01:50:00,1.87061,1.87061,1.87053,1.87057,10903451.0
2009-06-22 01:51:00,1.87048,1.87048,1.87015,1.87015,5563546.0
2009-06-22 01:52:00,1.87013,1.87036,1.87013,1.87036,6015380.0
2009-06-22 01:53:00,1.87041,1.87041,1.86897,1.87021,2644787.0
2009-06-22 01:54:00,1.8701,1.87048,1.8701,1.87047,5939716.0
2009-06-22 01:55:00,1.87057,1.87072,1.87057,1.87072,24487487.0
2009-06-22 01:56:00,1.87064,1.87074,1.87051,1.87074,5827143.0
2009-06-22 01:57:00,1.87085,1.87095,1.87083,1.87088,16989472.0
2009-06-22 01:58:00,1.87079,1.87079,1.87046,1.87049,7934284.0
2009-06-22 01:59:00,1.8704,1.8704,1.87016,1.87021,5953469.0
2009-06-22 02:00:00,1.87019,1.87029,1.87013,1.87029,5903290.0
2009-06-22 02:01:00,1.87036,1.87047,1.87023,1.87047,7668938.0
2009-06-22 02:02:00,1.87049,1.87068,1.87049,1.87059,17107515.0
2009-06-22 02:03:00,1.87043,1.87043,1.87003,1.87003,5469440.0
2009-06-22 02:04:00,1.86987,1.86987,1.86948,1.86965,26490141.0
2009-06-22 02:05:00,1.86972,1.87002,1.86972,1.86983,6587242.0
2009-06-22 02:06:00,1.86993,1.86993,1.86846,1.86991,2489915.0
2009-06-22 02:07:00,1.86989,1.87041,1.86987,1.87041,6283697.0
2009-06-22 02:08:00,1.8706,1.87094,1.8706,1.87094,6121187.0
2009-06-22 02:09:00,1.87102,1.8713,1.871,1.87115,11877399.0
2009-06-22 02:10:00,1.87108,1.87112,1.87095,1.87095,8357922.0
2009-06-22 02:11:00,1.87095,1.87136,1.87079,1.87124,15664164.0
2009-06-22 02:12:00,1.87126,1.87126,1.87091,1.87091,9004477.0
2009-06-22 02:13:00,1.87102,1.87108,1.87086,1.87107,22524794.0
2009-06-22 02:14:00,1.87114,1.87151,1.87082,1.87151,3997122.0
2009-06-22 02:15:00,1.87144,1.87144,1.87115,1.87142,12186858.0
2009-06-22 02:16:00,1.87134,1.8714,1.87117,1.87117,669873.0
2009-06-22 02:17:00,1.87115,1.87136,1.87114,1.87136,3222476.0
2009-06-22 02:18:00,1.87139,1.87159,1.87134,1.87159,1847213.0
2009-06-22 02:19:00,1.8716,1.87177,1.8716,1.87175,3085775.0
2009-06-22 02:20:00,1.87175,1.8721,1.87175,1.87207,9107024.0
2009-06-22 02:21:00,1.87201,1.87201,1.87145,1.87176,5239611.0
2009-06-22 02:22:00,1.87027,1.87186,1.87027,1.87173,3467738.0
2009-06-22 02:23:00,1.87182,1.87195,1.87178,1.87178,18186847.0
2009-06-22 02:24:00,1.87187,1.87187,1.87181,1.87185,11924919.0
2009-06-22 02:25:00,1.87183,1.87191,1.87176,1.87176,4042004.0
2009-06-22 02:26:00,1.87173,1.87173,1.87147,1.87154,7064571.0
2009-06-22 02:27:00,1.87147,1.87147,1.87133,1.87133,2078762.0
2009-06-22 02:28:00,1.87141,1.87168,1.87141,1.87146,5556320.0
2009-06-22 02:29:00,1.87153,1.87153,1.87131,1.87132,5866712.0
2009-06-22 02:30:00,1.87137,1.87191,1.87137,1.87183,17338031.0
2009-06-22 02:31:00,1.87199,1.87212,1.87195,1.87195,8569405.0
2009-06-22 02:32:00,1.87184,1.87195,1.87172,1.87172,8765910.0
2009-06-22 02:33:00,1.87172,1.87172,1.87156,1.87156,13225826.0
2009-06-22 02:34:00,1.87151,1.87161,1.87114,1.87161,5882972.0
2009-06-22 02:35:00,1.87163,1.87203,1.87159,1.87203,4923445.0
2009-06-22 02:36:00,1.87207,1.87217,1.87204,1.87214,6180665.0
2009-06-22 02:37:00,1.87206,1.87206,1.8714,1.87171,14022245.0
2009-06-22 02:38:00,1.87152,1.87152,1.87112,1.87112,12096994.0
2009-06-22 02:39:00,1.8711,1.87136,1.87109,1.87136,2254039.0
2009-06-22 02:40:00,1.87154,1.87154,1.87141,1.87141,13162366.0
2009-06-22 02:41:00,1.8715,1.8715,1.87131,1.87137,5197933.0
2009-06-22 02:42:00,1.87128,1.87128,1.87106,1.87106,13415565.0
2009-06-22 02:43:00,1.87124,1.87166,1.87124,1.87151,4403748.0
2009-06-22 02:44:00,1.8714,1.8714,1.87092,1.87117,6997755.0
2009-06-22 02:45:00,1.87115,1.87115,1.87073,1.87105,1885774.0
2009-06-22 02:46:00,1.87119,1.87132,1.87099,1.87099,4712490.0
2009-06-22 02:47:00,1.87111,1.87135,1.87111,1.87135,1688468.0
2009-06-22 02:48:00,1.87139,1.87144,1.87119,1.87133,2914167.0
2009-06-22 02:49:00,1.87144,1.87155,1.87134,1.87134,15496844.0
2009-06-22 02:50:00,1.87119,1.87131,1.871,1.87131,3997972.0
2009-06-22 02:51:00,1.87144,1.87171,1.87144,1.87171,8303775.0
2009-06-22 02:52:00,1.87185,1.87196,1.87175,1.87196,6855785.0
2009-06-22 02:53:00,1.8721,1.87236,1.8721,1.87223,4930196.0
2009-06-22 02:54:00,1.87247,1.8726,1.87247,1.87258,9500484.0
2009-06-22 02:55:00,1.87268,1.8727,1.87219,1.87219,8190066.0
2009-06-22 02:56:00,1.87198,1.87208,1.87172,1.87208,5793392.0
2009-06-22 02:57:00,1.87234,1.87234,1.87217,1.87219,3782401.0
2009-06-22 02:58:00,1.87212,1.87228,1.87207,1.87207,13011596.0
2009-06-22 02:59:00,1.87196,1.87196,1.8718,1.87181,10432913.0
2009-06-22 03:00:00,1.87186,1.8721,1.87186,1.87202,7389241.0
2009-06-22 03:01:00,1.87216,1.87274,1.87216,1.87274,8831359.0
2009-06-22 03:02:00,1.87286,1.87301,1.87269,1.8727,3907714.0
2009-06-22 03:03:00,1.87262,1.87262,1.87186,1.87188,12773073.0
2009-06-22 03:04:00,1.8718,1.87185,1.87166,1.87185,14362052.0
2009-06-22 03:05:00,1.87191,1.87218,1.87191,1.87215,3121080.0
2009-06-22 03:06:00,1.87231,1.87231,1.87221,1.87221,3634135.0
2009-06-22 03:07:00,1.87221,1.87221,1.87206,1.87209,13693586.0
2009-06-22 03:08:00,1.87202,1.87202,1.87174,1.87189,7185484.0
2009-06-22 03:09:00,1.87186,1.872,1.87179,1.872,6215612.0
2009-06-22 03:10:00,1.87194,1.87234,1.87194,1.87234,11992101.0
2009-06-22 03:11:00,1.87236,1.87237,1.87223,1.87223,6897681.0
2009-06-22 03:12:00,1.87225,1.8727,1.87225,1.8727,10010735.0
2009-06-22 03:13:00,1.87257,1.87257,1.87233,1.87235,20165351.0
2009-06-22 03:14:00,1.87245,1.87302,1.87245,1.87302,65717597.0
2009-06-22 03:15:00,1.87315,1.8733,1.87312,1.87329,1711054.0
2009-06-22 03:16:00,1.87335,1.87346,1.87335,1.87337,8100885.0
2009-06-22 03:17:00,1.8733,1.8733,1.87298,1.8732,7239881.0
2009-06-22 03:18:00,1.87321,1.87321,1.8729,1.87291,8882714.0
2009-06-22 03:19:00,1.8729,1.87291,1.87238,1.87238,9129690.0
2009-06-22 03:20:00,1.87231,1.87236,1.87223,1.87232,12009800.0
2009-06-22 03:21:00,1.87225,1.87232,1.87221,1.87232,15713032.0
2009-06-22 03:22:00,1.87225,1.87246,1.87225,1.87241,11815561.0
2009-06-22 03:23:00,1.87237,1.87237,1.87215,1.87236,5677427.0
2009-06-22 03:24:00,1.87229,1.87263,1.8721,1.87263,5386409.0
2009-06-22 03:25:00,1.87269,1.87294,1.87253,1.87294,7381288.0
2009-06-22 03:26:00,1.87309,1.87333,1.87306,1.87333,12656037.0
2009-06-22 03:27:00,1.87328,1.87342,1.87311,1.87342,4191022.0
2009-06-22 03:28:00,1.87343,1.87372,1.87312,1.87325,10234666.0
2009-06-22 03:29:00,1.87319,1.8734,1.87316,1.87338,10376240.0
2009-06-22 03:30:00,1.87334,1.87343,1.87287,1.87287,9717003.0
2009-06-22 03:31:00,1.8727,1.87296,1.8727,1.87296,18136099.0
2009-06-22 03:32:00,1.87314,1.87336,1.87314,1.87336,4283791.0
2009-06-22 03:33:00,1.87328,1.87351,1.87328,1.87341,5505606.0
2009-06-22 03:34:00,1.87348,1.87348,1.87331,1.87334,11024867.0
2009-06-22 03:35:00,1.87318,1.87328,1.87318,1.87322,22670792.0
2009-06-22 03:36:00,1.87321,1.87321,1.87295,1.87295,19922239.0
2009-06-22 03:37:00,1.87285,1.87294,1.87281,1.87294,6702330.0
2009-06-22 03:38:00,1.87311,1.87316,1.87294,1.87294,9678946.0
2009-06-22 03:39:00,1.87278,1.87284,1.87271,1.87284,9808993.0
2009-06-22 03:40:00,1.87279,1.87279,1.87262,1.87262,30467652.0
2009-06-22 03:41:00,1.87275,1.8728,1.87267,1.87272,9402777.0
2009-06-22 03:42:00,1.87267,1.87295,1.87263,1.87271,11429560.0
2009-06-22 03:43:00,1.87282,1.87323,1.87282,1.87323,6102328.0
2009-06-22 03:44:00,1.87345,1.87352,1.87319,1.87326,3323047.0
2009-06-22 03:45:00,1.87321,1.87353,1.87318,1.87353,4916371.0
2009-06-22 03:46:00,1.87342,1.8736,1.87336,1.8736,8516033.0
2009-06-22 03:47:00,1.87339,1.87362,1.87339,1.87345,18256272.0
2009-06-22 03:48:00,1.87337,1.87337,1.87274,1.87274,21112690.0
2009-06-22 03:49:00,1.8728,1.87283,1.87267,1.87281,11132757.0
2009-06-22 03:50:00,1.87263,1.87276,1.87263,1.87263,5368694.0
2009-06-22 03:51:00,1.87284,1.87297,1.87283,1.87295,5916016.0
2009-06-22 03:52:00,1.87278,1.87282,1.87257,1.87271,16085160.0
2009-06-22 03:53:00,1.8727,1.8727,1.8724,1.8724,15251736.0
2009-06-22 03:54:00,1.87258,1.87294,1.87258,1.87292,5615330.0
2009-06-22 03:55:00,1.87296,1.873,1.87256,1.87256,7034517.0
2009-06-22 03:56:00,1.87246,1.87247,1.87216,1.87218,9681754.0
2009-06-22 03:57:00,1.87158,1.8723,1.87158,1.87214,18267398.0
2009-06-22 03:58:00,1.87224,1.87265,1.87223,1.87265,9484279.0
2009-06-22 03:59:00,1.87262,1.87262,1.8723,1.8723,8728024.0
2009-06-22 04:00:00,1.87226,1.87226,1.87206,1.87217,6997392.0
2009-06-22 04:01:00,1.87228,1.87245,1.87225,1.87245,5481298.0
2009-06-22 04:02:00,1.87245,1.87245,1.87228,1.87228,6912848.0
2009-06-22 04:03:00,1.87242,1.87251,1.87231,1.87231,12329746.0
2009-06-22 04:04:00,1.87223,1.87223,1.87185,1.87185,3714089.0
2009-06-22 04:05:00,1.87191,1.87201,1.87191,1.872,5115391.0
2009-06-22 04:06:00,1.87208,1.87245,1.87206,1.87245,5499575.0
2009-06-22 04:07:00,1.87242,1.87242,1.87206,1.87206,8652000.0
2009-06-22 04:08:00,1.87207,1.87237,1.87207,1.87237,19620003.0
2009-06-22 04:09:00,1.87243,1.87244,1.87219,1.87219,3459019.0
2009-06-22 04:10:00,1.87211,1.87224,1.87206,1.87212,8384810.0
2009-06-22 04:11:00,1.87228,1.87249,1.87228,1.87249,7705813.0
2009-06-22 04:12:00,1.87241,1.87258,1.87229,1.87258,5879005.0
2009-06-22 04:13:00,1.87274,1.87304,1.87271,1.87304,6106983.0
2009-06-22 04:14:00,1.87302,1.87302,1.87257,1.87257,2727889.0
2009-06-22 04:15:00,1.87238,1.87239,1.87225,1.87226,4917197.0
2009-06-22 04:16:00,1.87213,1.87213,1.87144,1.87155,33716480.0
2009-06-22 04:17:00,1.87141,1.87169,1.87141,1.87169,5981340.0
2009-06-22 04:18:00,1.87177,1.87189,1.87172,1.87179,8219354.0
2009-06-22 04:19:00,1.87137,1.87185,1.87135,1.87136,8461774.0
2009-06-22 04:20:00,1.87168,1.87168,1.8702,1.87149,3390878.0
2009-06-22 04:21:00,1.87138,1.87153,1.87112,1.87153,5112428.0
2009-06-22 04:22:00,1.87171,1.87195,1.87144,1.87144,20341827.0
2009-06-22 04:23:00,1.87179,1.87179,1.87164,1.87165,15423812.0
2009-06-22 04:24:00,1.87177,1.87186,1.87166,1.87172,13703416.0
2009-06-22 04:25:00,1.87153,1.87161,1.87145,1.87161,5861512.0
2009-06-22 04:26:00,1.87173,1.87185,1.87173,1.87185,11559367.0
2009-06-22 04:27:00,1.87172,1.87172,1.87144,1.87144,29128225.0
2009-06-22 04:28:00,1.87132,1.87138,1.87122,1.87122,6181708.0
2009-06-22 04:29:00,1.87104,1.87104,1.87066,1.87085,9941584.0
2009-06-22 04:30:00,1.87088,1.87088,1.87059,1.87064,4951539.0
2009-06-22 04:31:00,1.87085,1.87106,1.87066,1.87106,3771198.0
2009-06-22 04:32:00,1.87104,1.87148,1.87104,1.87148,5751810.0
2009-06-22 04:33:00,1.87135,1.87135,1.87074,1.87074,7574127.0
2009-06-22 04:34:00,1.87087,1.87099,1.87052,1.87079,20074113.0
2009-06-22 04:35:00,1.87062,1.87062,1.87034,1.87034,14082966.0
2009-06-22 04:36:00,1.87036,1.87042,1.87028,1.87028,5325575.0
2009-06-22 04:37:00,1.8704,1.87058,1.87037,1.87058,6949590.0
2009-06-22 04:38:00,1.87061,1.87077,1.87061,1.87074,16554866.0
2009-06-22 04:39:00,1.87078,1.87081,1.87067,1.87074,3284181.0
2009-06-22 04:40:00,1.87066,1.87066,1.87025,1.87025,2606509.0
2009-06-22 04:41:00,1.87023,1.87023,1.86927,1.86996,8137812.0
2009-06-22 04:42:00,1.87024,1.87052,1.87024,1.87052,4584808.0
2009-06-22 04:43:00,1.87068,1.87083,1.87046,1.8707,8817064.0
2009-06-22 04:44:00,1.87075,1.87139,1.8707,1.87139,8850617.0
2009-06-22 04:45:00,1.87147,1.87162,1.87141,1.87162,2657817.0
2009-06-22 04:46:00,1.87168,1.87175,1.87163,1.87167,2235366.0
2009-06-22 04:47:00,1.87176,1.87178,1.87172,1.87176,20778671.0
2009-06-22 04:48:00,1.87177,1.87177,1.87155,1.87155,2472199.0
2009-06-22 04:49:00,1.87147,1.87147,1.87138,1.87147,5606026.0
2009-06-22 04:50:00,1.87159,1.87187,1.87159,1.87186,11293745.0
2009-06-22 04:51:00,1.87193,1.87193,1.87182,1.87182,3776262.0
2009-06-22 04:52:00,1.87183,1.87214,1.87183,1.87185,6182186.0
2009-06-22 04:53:00,1.87192,1.87198,1.87179,1.87179,6310371.0
2009-06-22 04:54:00,1.87174,1.87186,1.87143,1.87186,18061861.0
2009-06-22 04:55:00,1.87181,1.87195,1.87181,1.87189,10954983.0
2009-06-22 04:56:00,1.87173,1.87192,1.87163,1.87163,25363656.0
2009-06-22 04:57:00,1.87163,1.87183,1.87146,1.87183,10224171.0
2009-06-22 04:58:00,1.87167,1.87167,1.87151,1.87166,2705564.0
2009-06-22 04:59:00,1.87163,1.87163,1.87137,1.87139,5912668.0
2009-06-22 05:00:00,1.87136,1.87136,1.87091,1.87107,8922826.0
2009-06-22 05:01:00,1.87119,1.87125,1.87107,1.87121,6874648.0
2009-06-22 05:02:00,1.87101,1.87122,1.87099,1.87099,18171722.0
2009-06-22 05:03:00,1.87111,1.87111,1.8709,1.8709,5780378.0
2009-06-22 05:04:00,1.87087,1.87093,1.87076,1.87076,8812469.0
2009-06-22 05:05:00,1.87072,1.87107,1.87072,1.87107,26059780.0
2009-06-22 05:06:00,1.87113,1.87125,1.87091,1.87096,9607089.0
2009-06-22 05:07:00,1.8709,1.871,1.8709,1.87099,2225682.0
2009-06-22 05:08:00,1.87101,1.87112,1.87082,1.87112,12232015.0
2009-06-22 05:09:00,1.8711,1.87113,1.87093,1.87093,18547804.0
2009-06-22 05:10:00,1.87082,1.87097,1.87037,1.87097,10197236.0
2009-06-22 05:11:00,1.87092,1.87112,1.87092,1.87096,8743319.0
2009-06-22 05:12:00,1.87113,1.87128,1.87113,1.87121,10070827.0
2009-06-22 05:13:00,1.87122,1.87136,1.8712,1.87136,7539463.0
2009-06-22 05:14:00,1.87135,1.87151,1.87135,1.87139,5357433.0
2009-06-22 05:15:00,1.8713,1.87172,1.87128,1.87172,16712672.0
2009-06-22 05:16:00,1.87174,1.87179,1.87159,1.87179,6547688.0
2009-06-22 05:17:00,1.87189,1.87203,1.87149,1.87188,14876198.0
2009-06-22 05:18:00,1.87184,1.87193,1.87154,1.87154,5914510.0
2009-06-22 05:19:00,1.87139,1.87139,1.87115,1.87137,8581412.0
2009-06-22 05:20:00,1.87149,1.87173,1.87149,1.87172,5035705.0
2009-06-22 05:21:00,1.87179,1.87179,1.87142,1.87155,4236062.0
2009-06-22 05:22:00,1.87152,1.87155,1.87143,1.87153,10704587.0
2009-06-22 05:23:00,1.87139,1.87183,1.87139,1.87183,7026405.0
2009-06-22 05:24:00,1.87188,1.87219,1.87188,1.87201,720426.0
2009-06-22 05:25:00,1.87197,1.87222,1.8719,1.87222,8148507.0
2009-06-22 05:26:00,1.87225,1.87225,1.87163,1.87207,3621813.0
2009-06-22 05:27:00,1.87215,1.87232,1.87203,1.87228,10754866.0
2009-06-22 05:28:00,1.87231,1.87246,1.87231,1.87246,3613202.0
2009-06-22 05:29:00,1.87244,1.87244,1.87221,1.87227,15180046.0
2009-06-22 05:30:00,1.87215,1.87222,1.87197,1.87202,7693233.0
2009-06-22 05:31:00,1.87192,1.87192,1.87157,1.87166,2854617.0
2009-06-22 05:32:00,1.87165,1.87186,1.87152,1.87168,2495967.0
2009-06-22 05:33:00,1.87171,1.87188,1.87137,1.87188,14340117.0
2009-06-22 05:34:00,1.87188,1.87193,1.87184,1.87184,7486557.0
2009-06-22 05:35:00,1.87194,1.87205,1.87194,1.87204,4356579.0
2009-06-22 05:36:00,1.87212,1.87222,1.87204,1.87222,20281698.0
2009-06-22 05:37:00,1.8723,1.87245,1.8723,1.87236,3834416.0
2009-06-22 05:38:00,1.87238,1.87242,1.8722,1.8722,11617094.0
2009-06-22 05:39:00,1.87215,1.87236,1.87203,1.87236,19326000.0
2009-06-22 05:40:00,1.87242,1.87242,1.8717,1.8717,7909375.0
2009-06-22 05:41:00,1.87159,1.87169,1.87157,1.87169,13774544.0
2009-06-22 05:42:00,1.87168,1.87177,1.87168,1.87174,9611776.0
2009-06-22 05:43:00,1.87158,1.87182,1.87146,1.87182,8584344.0
2009-06-22 05:44:00,1.87193,1.87202,1.87135,1.87135,7103990.0
2009-06-22 05:45:00,1.87182,1.8722,1.87182,1.8722,5361104.0
2009-06-22 05:46:00,1.87239,1.87239,1.87213,1.87218,4876739.0
2009-06-22 05:47:00,1.87225,1.87241,1.87215,1.87241,5400770.0
2009-06-22 05:48:00,1.87237,1.87243,1.87212,1.87212,6172724.0
2009-06-22 05:49:00,1.8719,1.87199,1.87179,1.87189,31090033.0
2009-06-22 05:50:00,1.87208,1.87233,1.87208,1.87208,21414769.0
2009-06-22 05:51:00,1.87209,1.87209,1.87194,1.87199,10348962.0
2009-06-22 05:52:00,1.87196,1.87209,1.87196,1.87209,5669219.0
2009-06-22 05:53:00,1.87213,1.87239,1.87208,1.87231,8883778.0
2009-06-22 05:54:00,1.87214,1.87229,1.87185,1.87215,6748044.0
2009-06-22 05:55:00,1.87193,1.87206,1.87193,1.87201,14236208.0
2009-06-22 05:56:00,1.87222,1.87234,1.87216,1.87234,11412899.0
2009-06-22 05:57:00,1.87224,1.87224,1.87217,1.87217,6869137.0
2009-06-22 05:58:00,1.87216,1.87234,1.87216,1.87228,16381063.0
2009-06-22 05:59:00,1.87211,1.87211,1.87188,1.87193,11569616.0
2009-06-22 06:00:00,1.87195,1.87195,1.87168,1.87168,22360952.0
2009-06-22 06:01:00,1.87153,1.87153,1.8714,1.87146,3386227.0
2009-06-22 06:02:00,1.87163,1.87205,1.87163,1.87205,9539389.0
2009-06-22 06:03:00,1.87215,1.87215,1.87181,1.87181,8643903.0
2009-06-22 06:04:00,1.87175,1.87182,1.8716,1.87182,5357533.0
2009-06-22 06:05:00,1.87177,1.87227,1.87177,1.87227,7763495.0
2009-06-22 06:06:00,1.87232,1.87251,1.87232,1.87251,5559285.0
2009-06-22 06:07:00,1.87245,1.87272,1.87245,1.87272,6896923.0
2009-06-22 06:08:00,1.87307,1.87307,1.87248,1.87248,8333096.0
2009-06-22 06:09:00,1.8725,1.87263,1.87249,1.87255,18491648.0
2009-06-22 06:10:00,1.87246,1.87246,1.87218,1.87234,3653397.0
2009-06-22 06:11:00,1.87249,1.87259,1.8724,1.87251,7633941.0
2009-06-22 06:12:00,1.87258,1.87258,1.87227,1.87258,7175818.0
2009-06-22 06:13:00,1.87267,1.87267,1.87241,1.87241,5088194.0
2009-06-22 06:14:00,1.8723,1.87248,1.87214,1.87243,3567151.0
2009-06-22 06:15:00,1.87241,1.87286,1.87241,1.87269,9812056.0
2009-06-22 06:16:00,1.87279,1.87298,1.87279,1.87298,4409995.0
2009-06-22 06:17:00,1.87283,1.87283,1.87261,1.87261,11234344.0
2009-06-22 06:18:00,1.87278,1.87301,1.87278,1.87301,4740209.0
2009-06-22 06:19:00,1.87279,1.87285,1.87262,1.87262,5667339.0
2009-06-22 06:20:00,1.87255,1.87267,1.87255,1.87267,18650389.0
2009-06-22 06:21:00,1.87258,1.87258,1.87235,1.87245,4976799.0
2009-06-22 06:22:00,1.87244,1.87252,1.87239,1.87245,3934529.0
2009-06-22 06:23:00,1.87234,1.87263,1.87224,1.87263,6429044.0
2009-06-22 06:24:00,1.87266,1.87273,1.87261,1.87267,3640382.0
2009-06-22 06:25:00,1.87264,1.87264,1.87232,1.87237,2398557.0
2009-06-22 06:26:00,1.87251,1.87251,1.87187,1.87212,19125194.0
2009-06-22 06:27:00,1.87213,1.87265,1.87213,1.87265,4376526.0
2009-06-22 06:28:00,1.87274,1.87274,1.87248,1.87261,23114770.0
2009-06-22 06:29:00,1.87266,1.87341,1.87266,1.87341,6137830.0
2009-06-22 06:30:00,1.87343,1.87357,1.8731,1.87339,5905015.0
2009-06-22 06:31:00,1.87341,1.87363,1.87341,1.87363,9449596.0
2009-06-22 06:32:00,1.87365,1.87395,1.87359,1.87395,9691011.0
2009-06-22 06:33:00,1.87385,1.87415,1.87385,1.87415,24717740.0
2009-06-22 06:34:00,1.87426,1.87441,1.87419,1.87434,6687123.0
2009-06-22 06:35:00,1.87443,1.87483,1.87443,1.87474,4585716.0
2009-06-22 06:36:00,1.87465,1.87465,1.87433,1.87449,9819909.0
2009-06-22 06:37:00,1.87459,1.87487,1.87459,1.8748,11704648.0
2009-06-22 06:38:00,1.87471,1.87471,1.87423,1.87423,25524035.0
2009-06-22 06:39:00,1.87414,1.87414,1.87388,1.87393,9601662.0
2009-06-22 06:40:00,1.87403,1.87407,1.87392,1.87407,3108824.0
2009-06-22 06:41:00,1.87409,1.87417,1.87402,1.87414,10442313.0
2009-06-22 06:42:00,1.87423,1.87433,1.87417,1.87433,16480014.0
2009-06-22 06:43:00,1.87429,1.87442,1.87413,1.87413,8252155.0
2009-06-22 06:44:00,1.8735,1.87414,1.8735,1.87414,6388714.0
2009-06-22 06:45:00,1.87415,1.87425,1.87388,1.87388,3422430.0
2009-06-22 06:46:00,1.87337,1.8737,1.87337,1.8737,4742831.0
2009-06-22 06:47:00,1.87363,1.87363,1.87348,1.87348,2847467.0
2009-06-22 06:48:00,1.87347,1.87381,1.87347,1.87381,3150862.0
2009-06-22 06:49:00,1.87375,1.87395,1.87375,1.87395,4263588.0
2009-06-22 06:50:00,1.87403,1.87436,1.87403,1.87433,3220064.0
2009-06-22 06:51:00,1.87436,1.87462,1.87432,1.87432,8753230.0
2009-06-22 06:52:00,1.87458,1.87473,1.87458,1.87461,1023955.0
2009-06-22 06:53:00,1.87469,1.87469,1.87453,1.87457,4810746.0
2009-06-22 06:54:00,1.87463,1.87506,1.87463,1.87506,8231945.0
2009-06-22 06:55:00,1.87499,1.87509,1.87469,1.87473,5476384.0
2009-06-22 06:56:00,1.87471,1.87471,1.87449,1.87449,7673001.0
2009-06-22 06:57:00,1.87436,1.87436,1.87401,1.87431,25387152.0
2009-06-22 06:58:00,1.87454,1.87466,1.87439,1.87439,7208107.0
2009-06-22 06:59:00,1.87436,1.87436,1.87396,1.87399,5616062.0
2009-06-22 07:00:00,1.87398,1.87399,1.87388,1.87393,4638602.0
2009-06-22 07:01:00,1.87396,1.87439,1.87392,1.87439,1451787.0
2009-06-22 07:02:00,1.87447,1.87485,1.87447,1.87483,6181205.0
2009-06-22 07:03:00,1.87475,1.87475,1.87447,1.87447,3617537.0
2009-06-22 07:04:00,1.87451,1.87469,1.87446,1.87469,6849361.0
2009-06-22 07:05:00,1.87469,1.87471,1.87452,1.87452,2432718.0
2009-06-22 07:06:00,1.87446,1.87449,1.87419,1.87419,7525537.0
2009-06-22 07:07:00,1.87433,1.87433,1.87393,1.874,16401996.0
2009-06-22 07:08:00,1.87402,1.87405,1.87383,1.8739,8929181.0
2009-06-22 07:09:00,1.87406,1.87413,1.87396,1.87396,7409619.0
2009-06-22 07:10:00,1.87371,1.87371,1.8735,1.8735,3219563.0
2009-06-22 07:11:00,1.87357,1.87377,1.87357,1.87363,9820008.0
2009-06-22 07:12:00,1.87351,1.87351,1.87332,1.87339,2396508.0
2009-06-22 07:13:00,1.87358,1.87366,1.87358,1.87358,7196310.0
2009-06-22 07:14:00,1.87345,1.87345,1.87325,1.87325,2321688.0
2009-06-22 07:15:00,1.87324,1.87348,1.87324,1.8734,6808678.0
2009-06-22 07:16:00,1.87334,1.87341,1.87332,1.87336,6251658.0
2009-06-22 07:17:00,1.87339,1.87362,1.87316,1.87362,5755706.0
2009-06-22 07:18:00,1.8736,1.8736,1.87342,1.87342,5910294.0
2009-06-22 07:19:00,1.87335,1.87347,1.87299,1.87347,2832408.0
2009-06-22 07:20:00,1.87347,1.87383,1.87306,1.87383,3544542.0
2009-06-22 07:21:00,1.87383,1.8739,1.8737,1.8738,7981954.0
2009-06-22 07:22:00,1.87372,1.87383,1.87363,1.8738,8525881.0
2009-06-22 07:23:00,1.87381,1.87382,1.87354,1.87354,7156110.0
2009-06-22 07:24:00,1.87342,1.87342,1.87308,1.87316,7075451.0
2009-06-22 07:25:00,1.87328,1.87333,1.87314,1.87333,7938302.0
2009-06-22 07:26:00,1.87343,1.87365,1.87343,1.87365,8306264.0
2009-06-22 07:27:00,1.87371,1.87373,1.87365,1.87373,8727210.0
2009-06-22 07:28:00,1.87368,1.87368,1.87332,1.87346,6278075.0
2009-06-22 07:29:00,1.87347,1.87359,1.87339,1.87341,18540513.0
2009-06-22 07:30:00,1.87338,1.87338,1.87323,1.87328,11463282.0
2009-06-22 07:31:00,1.87342,1.87373,1.87342,1.87373,11031102.0
2009-06-22 07:32:00,1.87364,1.87364,1.87315,1.87317,7140368.0
2009-06-22 07:33:00,1.87314,1.87314,1.8729,1.8729,9638196.0
2009-06-22 07:34:00,1.87291,1.87311,1.87291,1.87293,6564451.0
2009-06-22 07:35:00,1.87289,1.87295,1.87275,1.87285,7250267.0
2009-06-22 07:36:00,1.873,1.87316,1.873,1.87314,7356005.0
2009-06-22 07:37:00,1.87317,1.87324,1.87313,1.87318,23674455.0
2009-06-22 07:38:00,1.87312,1.87312,1.87295,1.87307,13578125.0
2009-06-22 07:39:00,1.87312,1.87319,1.87298,1.87298,3720376.0
2009-06-22 07:40:00,1.87288,1.87314,1.8726,1.87314,3895952.0
2009-06-22 07:41:00,1.8732,1.87374,1.8732,1.87374,6035941.0
2009-06-22 07:42:00,1.87368,1.87368,1.87348,1.87351,9367824.0
2009-06-22 07:43:00,1.87361,1.87367,1.87345,1.87345,5813065.0
2009-06-22 07:44:00,1.87337,1.87346,1.87336,1.87345,7607465.0
2009-06-22 07:45:00,1.87336,1.87336,1.87313,1.87313,10955361.0
2009-06-22 07:46:00,1.87308,1.87308,1.87285,1.87289,8293312.0
2009-06-22 07:47:00,1.8729,1.87304,1.87255,1.87304,6362488.0
2009-06-22 07:48:00,1.87307,1.87309,1.87285,1.87285,8841118.0
2009-06-22 07:49:00,1.87284,1.8729,1.87271,1.8729,4571213.0
2009-06-22 07:50:00,1.87308,1.8735,1.87308,1.8735,7089429.0
2009-06-22 07:51:00,1.87364,1.8738,1.87361,1.8738,7800699.0
2009-06-22 07:52:00,1.87391,1.87429,1.87391,1.87426,11994192.0
2009-06-22 07:53:00,1.87401,1.87448,1.87401,1.87419,6099284.0
2009-06-22 07:54:00,1.87402,1.87418,1.874,1.87401,10553079.0
2009-06-22 07:55:00,1.87405,1.87452,1.87405,1.87452,12787979.0
2009-06-22 07:56:00,1.8747,1.87493,1.8747,1.87493,14747748.0
2009-06-22 07:57:00,1.875,1.87512,1.87492,1.87508,5042409.0
2009-06-22 07:58:00,1.87506,1.87506,1.87471,1.87494,5732346.0
2009-06-22 07:59:00,1.87478,1.875,1.87478,1.87498,20004591.0
2009-06-22 08:00:00,1.8748,1.8748,1.87422,1.87457,11471088.0
2009-06-22 08:01:00,1.87456,1.8749,1.87441,1.8749,7713753.0
2009-06-22 08:02:00,1.87494,1.87524,1.8748,1.87524,6736666.0
2009-06-22 08:03:00,1.87524,1.87541,1.87524,1.87541,2934029.0
2009-06-22 08:04:00,1.87544,1.87557,1.87515,1.87515,5286189.0
2009-06-22 08:05:00,1.87502,1.87502,1.87351,1.87436,4047070.0
2009-06-22 08:06:00,1.87443,1.87443,1.87418,1.87424,2735514.0
2009-06-22 08:07:00,1.87424,1.87424,1.87402,1.87403,17498586.0
2009-06-22 08:08:00,1.87388,1.87395,1.87367,1.87374,10131421.0
2009-06-22 08:09:00,1.87371,1.87371,1.87346,1.87352,6890783.0
2009-06-22 08:10:00,1.87347,1.87347,1.87323,1.87323,7508113.0
2009-06-22 08:11:00,1.87323,1.87323,1.87294,1.87294,3577976.0
2009-06-22 08:12:00,1.87291,1.87302,1.87278,1.87302,7611043.0
2009-06-22 08:13:00,1.87302,1.87334,1.87302,1.87334,6899110.0
2009-06-22 08:14:00,1.87331,1.87331,1.87313,1.87314,3097968.0
2009-06-22 08:15:00,1.87297,1.8735,1.87297,1.87335,12854361.0
2009-06-22 08:16:00,1.87365,1.87366,1.87311,1.87318,12028605.0
2009-06-22 08:17:00,1.873,1.873,1.87271,1.87281,8478992.0
2009-06-22 08:18:00,1.87289,1.8734,1.87289,1.87294,21385925.0
2009-06-22 08:19:00,1.87311,1.87316,1.87287,1.87316,12843218.0
2009-06-22 08:20:00,1.873,1.87307,1.87281,1.87281,12170111.0
2009-06-22 08:21:00,1.8728,1.8728,1.87241,1.87241,5080663.0
2009-06-22 08:22:00,1.8724,1.87258,1.87236,1.87247,4669968.0
2009-06-22 08:23:00,1.87263,1.87301,1.8724,1.87301,5965890.0
2009-06-22 08:24:00,1.87284,1.87304,1.87276,1.87304,16795212.0
2009-06-22 08:25:00,1.87312,1.87341,1.87312,1.87328,17841208.0
2009-06-22 08:26:00,1.87325,1.87325,1.87297,1.87315,10405056.0
2009-06-22 08:27:00,1.87338,1.87374,1.87338,1.87357,5380538.0
2009-06-22 08:28:00,1.87356,1.87365,1.87324,1.87324,16630625.0
2009-06-22 08:29:00,1.87321,1.87332,1.87319,1.87319,4941599.0
2009-06-22 08:30:00,1.87315,1.87328,1.87308,1.87328,12376356.0
2009-06-22 08:31:00,1.87328,1.8736,1.87328,1.8736,4648013.0
2009-06-22 08:32:00,1.87364,1.8742,1.87337,1.87337,5924264.0
2009-06-22 08:33:00,1.87333,1.87344,1.87323,1.87344,13501094.0
2009-06-22 08:34:00,1.87346,1.87346,1.87332,1.87332,5266535.0
2009-06-22 08:35:00,1.87309,1.87309,1.87284,1.87284,7352436.0
2009-06-22 08:36:00,1.87288,1.8729,1.87257,1.87264,10093518.0
2009-06-22 08:37:00,1.87262,1.87262,1.8723,1.8723,29909316.0
2009-06-22 08:38:00,1.87225,1.87225,1.87195,1.87195,8270292.0
2009-06-22 08:39:00,1.87201,1.87203,1.87185,1.87196,5115877.0
2009-06-22 08:40:00,1.87212,1.87218,1.87185,1.87185,11870331.0
2009-06-22 08:41:00,1.8719,1.8719,1.87137,1.8716,6368562.0
2009-06-22 08:42:00,1.87173,1.87182,1.87171,1.87173,6058074.0
2009-06-22 08:43:00,1.87161,1.87161,1.87131,1.87133,7823573.0
2009-06-22 08:44:00,1.87139,1.87141,1.87128,1.87141,6771870.0
2009-06-22 08:45:00,1.87151,1.87192,1.87151,1.87191,2674694.0
2009-06-22 08:46:00,1.87191,1.87195,1.87178,1.87178,14711921.0
2009-06-22 08:47:00,1.87191,1.87217,1.87191,1.87215,27555844.0
2009-06-22 08:48:00,1.87216,1.87227,1.87205,1.87225,3244618.0
2009-06-22 08:49:00,1.8723,1.87233,1.87219,1.87233,6632417.0
2009-06-22 08:50:00,1.87238,1.87255,1.87238,1.87254,15328005.0
2009-06-22 08:51:00,1.87256,1.87257,1.8724,1.87256,21876480.0
2009-06-22 08:52:00,1.87252,1.87269,1.87249,1.87249,10986861.0
2009-06-22 08:53:00,1.87236,1.87236,1.87192,1.87192,4659573.0
2009-06-22 08:54:00,1.87194,1.87222,1.87191,1.87222,7162546.0
2009-06-22 08:55:00,1.87225,1.87243,1.87225,1.87237,3923270.0
2009-06-22 08:56:00,1.87251,1.87251,1.87226,1.87226,13369052.0
2009-06-22 08:57:00,1.87205,1.87205,1.87179,1.87201,4659777.0
2009-06-22 08:58:00,1.87205,1.87205,1.87178,1.87187,13016106.0
2009-06-22 08:59:00,1.87195,1.87273,1.87195,1.87273,16405039.0
2009-06-22 09:00:00,1.87262,1.87262,1.87248,1.8725,4473469.0
2009-06-22 09:01:00,1.87252,1.87266,1.87252,1.87266,5867184.0
2009-06-22 09:02:00,1.87267,1.87267,1.87243,1.87243,1399048.0
2009-06-22 09:03:00,1.87238,1.87238,1.872,1.87205,25072905.0
2009-06-22 09:04:00,1.87197,1.87238,1.87197,1.87238,7591147.0
2009-06-22 09:05:00,1.87222,1.87222,1.87206,1.87214,6663147.0
2009-06-22 09:06:00,1.87214,1.87216,1.87166,1.87188,11797369.0
2009-06-22 09:07:00,1.87194,1.87214,1.87179,1.87179,7769168.0
2009-06-22 09:08:00,1.8717,1.8717,1.87144,1.87152,9791117.0
2009-06-22 09:09:00,1.87162,1.87214,1.87162,1.87214,6026427.0
2009-06-22 09:10:00,1.87207,1.87207,1.87167,1.87167,8291214.0
2009-06-22 09:11:00,1.87158,1.87158,1.87139,1.87139,5896333.0
2009-06-22 09:12:00,1.87137,1.87137,1.87113,1.87131,1125145.0
2009-06-22 09:13:00,1.87119,1.87119,1.87092,1.87092,5015882.0
2009-06-22 09:14:00,1.87089,1.87133,1.87089,1.87109,3444271.0
2009-06-22 09:15:00,1.87112,1.87145,1.87112,1.87145,4876731.0
2009-06-22 09:16:00,1.87119,1.87119,1.87104,1.87111,7393595.0
2009-06-22 09:17:00,1.87112,1.87138,1.87096,1.87096,32437403.0
2009-06-22 09:18:00,1.87088,1.87088,1.87061,1.87077,3682989.0
2009-06-22 09:19:00,1.87052,1.87068,1.87016,1.87017,11566599.0
2009-06-22 09:20:00,1.87063,1.87063,1.87056,1.87057,6537894.0
2009-06-22 09:21:00,1.87061,1.8707,1.87059,1.87062,5355283.0
2009-06-22 09:22:00,1.87065,1.87075,1.87033,1.87075,5066837.0
2009-06-22 09:23:00,1.87072,1.87072,1.87052,1.8706,11228736.0
2009-06-22 09:24:00,1.87068,1.87087,1.87061,1.87087,5227216.0
2009-06-22 09:25:00,1.87084,1.87084,1.87032,1.87056,10985808.0
2009-06-22 09:26:00,1.87048,1.87048,1.87005,1.87047,3356222.0
2009-06-22 09:27:00,1.87078,1.87107,1.87078,1.87107,13392216.0
2009-06-22 09:28:00,1.87109,1.87123,1.87102,1.87122,13860072.0
2009-06-22 09:29:00,1.87122,1.87128,1.87107,1.8712,7734386.0
2009-06-22 09:30:00,1.87119,1.8714,1.8711,1.87116,7930318.0
2009-06-22 09:31:00,1.87097,1.87105,1.87074,1.87105,7601024.0
2009-06-22 09:32:00,1.87114,1.87127,1.87087,1.87091,6164838.0
2009-06-22 09:33:00,1.87087,1.87097,1.87084,1.87097,48138284.0
2009-06-22 09:34:00,1.87096,1.87107,1.87096,1.87107,10852875.0
2009-06-22 09:35:00,1.87105,1.87124,1.87101,1.87124,3796583.0
2009-06-22 09:36:00,1.87124,1.87133,1.87079,1.87111,8400522.0
2009-06-22 09:37:00,1.87106,1.87106,1.87085,1.87092,19117494.0
2009-06-22 09:38:00,1.87096,1.87102,1.87093,1.87098,4332271.0
2009-06-22 09:39:00,1.87095,1.87113,1.87095,1.8711,9602528.0
2009-06-22 09:40:00,1.8711,1.87124,1.87105,1.87105,8211895.0
2009-06-22 09:41:00,1.87114,1.8712,1.87101,1.8711,4257740.0
2009-06-22 09:42:00,1.87109,1.87114,1.87095,1.87095,6556929.0
2009-06-22 09:43:00,1.87101,1.87116,1.87098,1.87106,8636664.0
2009-06-22 09:44:00,1.87104,1.87114,1.87102,1.87109,5597308.0
2009-06-22 09:45:00,1.87097,1.87097,1.87074,1.87078,23131438.0
2009-06-22 09:46:00,1.87083,1.87119,1.87083,1.87119,7648371.0
2009-06-22 09:47:00,1.87123,1.87126,1.87117,1.87123,7019090.0
2009-06-22 09:48:00,1.87127,1.8716,1.87122,1.8716,4512723.0
2009-06-22 09:49:00,1.87168,1.87193,1.87168,1.87193,3419557.0
2009-06-22 09:50:00,1.87204,1.87212,1.87188,1.87205,8636855.0
2009-06-22 09:51:00,1.87198,1.87198,1.87182,1.87182,9146513.0
2009-06-22 09:52:00,1.87183,1.87183,1.8716,1.87175,7820732.0
2009-06-22 09:53:00,1.87175,1.87216,1.87175,1.87216,107793510.0
2009-06-22 09:54:00,1.8724,1.8727,1.8724,1.87251,11009884.0
2009-06-22 09:55:00,1.87248,1.87251,1.87236,1.87251,4768881.0
2009-06-22 09:56:00,1.87253,1.87271,1.87253,1.87266,6939386.0
2009-06-22 09:57:00,1.87258,1.87258,1.87222,1.87237,15960217.0
2009-06-22 09:58:00,1.87241,1.87243,1.87207,1.87207,5002681.0
2009-06-22 09:59:00,1.87207,1.87267,1.87206,1.87267,8213992.0
2009-06-22 10:00:00,1.8726,1.87278,1.87255,1.87255,7903778.0
2009-06-22 10:01:00,1.87269,1.87291,1.87269,1.87269,6527244.0
2009-06-22 10:02:00,1.87274,1.87317,1.87274,1.87317,11183568.0
2009-06-22 10:03:00,1.87309,1.87323,1.87303,1.87323,4729585.0
2009-06-22 10:04:00,1.87339,1.87378,1.87339,1.87358,10535766.0
2009-06-22 10:05:00,1.87361,1.87373,1.87353,1.87353,13218536.0
2009-06-22 10:06:00,1.87331,1.87343,1.87195,1.87325,4765427.0
2009-06-22 10:07:00,1.87313,1.87313,1.87275,1.87285,3937855.0
2009-06-22 10:08:00,1.87276,1.873,1.87276,1.873,14404235.0
2009-06-22 10:09:00,1.87291,1.87309,1.87283,1.87283,4088989.0
2009-06-22 10:10:00,1.87281,1.87281,1.87254,1.87278,9807752.0
2009-06-22 10:11:00,1.87295,1.87309,1.87284,1.87309,7353536.0
2009-06-22 10:12:00,1.87328,1.87357,1.87328,1.87356,18454177.0
2009-06-22 10:13:00,1.87358,1.87358,1.87344,1.87358,60698092.0
2009-06-22 10:14:00,1.87371,1.87377,1.87364,1.87364,3467194.0
2009-06-22 10:15:00,1.87362,1.87365,1.8735,1.87363,5876782.0
2009-06-22 10:16:00,1.87362,1.87362,1.87353,1.87356,14251254.0
2009-06-22 10:17:00,1.87357,1.87378,1.87357,1.87373,86869788.0
2009-06-22 10:18:00,1.87384,1.87412,1.87384,1.874,7448133.0
2009-06-22 10:19:00,1.87413,1.87444,1.87413,1.87444,7286414.0
2009-06-22 10:20:00,1.87442,1.87487,1.87442,1.87457,29824340.0
2009-06-22 10:21:00,1.87457,1.87457,1.874,1.874,87246068.0
2009-06-22 10:22:00,1.87402,1.87407,1.87394,1.87407,8220056.0
2009-06-22 10:23:00,1.87407,1.87422,1.87404,1.87422,3068981.0
2009-06-22 10:24:00,1.87415,1.87419,1.87401,1.87403,10268950.0
2009-06-22 10:25:00,1.87382,1.87399,1.87377,1.87377,7556734.0
2009-06-22 10:26:00,1.87376,1.87388,1.87376,1.87388,12055225.0
2009-06-22 10:27:00,1.87373,1.87377,1.87357,1.87366,1630206.0
2009-06-22 10:28:00,1.87361,1.87361,1.87323,1.87337,4871387.0
2009-06-22 10:29:00,1.87315,1.87325,1.87312,1.87321,4217822.0
2009-06-22 10:30:00,1.87327,1.8734,1.87314,1.87314,5789136.0
2009-06-22 10:31:00,1.87339,1.87372,1.87339,1.87372,9170298.0
2009-06-22 10:32:00,1.87372,1.87414,1.87372,1.87414,11967581.0
2009-06-22 10:33:00,1.87424,1.87444,1.87424,1.87437,36707960.0
2009-06-22 10:34:00,1.87421,1.87421,1.87379,1.8738,8981830.0
2009-06-22 10:35:00,1.87378,1.87378,1.87355,1.87358,16603516.0
2009-06-22 10:36:00,1.8738,1.87403,1.8738,1.87402,11655770.0
2009-06-22 10:37:00,1.87414,1.87453,1.87414,1.87453,10072435.0
2009-06-22 10:38:00,1.8746,1.87476,1.8746,1.87471,13317789.0
2009-06-22 10:39:00,1.87467,1.87467,1.87441,1.87452,3411998.0
2009-06-22 10:40:00,1.87451,1.87451,1.87424,1.87429,6465573.0
2009-06-22 10:41:00,1.87432,1.87454,1.87418,1.87418,7169848.0
2009-06-22 10:42:00,1.87413,1.87413,1.87365,1.87372,3336695.0
2009-06-22 10:43:00,1.87362,1.87362,1.87303,1.87303,7554086.0
2009-06-22 10:44:00,1.87301,1.87301,1.87267,1.87286,5920561.0
2009-06-22 10:45:00,1.87283,1.87309,1.87283,1.87309,1381112.0
2009-06-22 10:46:00,1.87306,1.87328,1.87306,1.87328,2938982.0
2009-06-22 10:47:00,1.87333,1.87369,1.87333,1.87349,9535241.0
2009-06-22 10:48:00,1.87352,1.87414,1.87352,1.87414,9011352.0
2009-06-22 10:49:00,1.8744,1.87476,1.8744,1.87453,39394440.0
2009-06-22 10:50:00,1.87454,1.87459,1.87443,1.87453,14473640.0
2009-06-22 10:51:00,1.87457,1.87457,1.87413,1.87413,76832400.0
2009-06-22 10:52:00,1.87408,1.8741,1.87383,1.87388,4559918.0
2009-06-22 10:53:00,1.87386,1.87399,1.87386,1.87396,8268536.0
2009-06-22 10:54:00,1.8742,1.87454,1.8742,1.87454,21810220.0
2009-06-22 10:55:00,1.87466,1.87486,1.8746,1.8746,10358921.0
2009-06-22 10:56:00,1.87461,1.87471,1.87461,1.8747,20074293.0
2009-06-22 10:57:00,1.87464,1.87533,1.87464,1.87533,8055418.0
2009-06-22 10:58:00,1.87537,1.87544,1.87535,1.87535,11942455.0
2009-06-22 10:59:00,1.8753,1.87533,1.87513,1.87533,9906847.0
2009-06-22 11:00:00,1.8752,1.87553,1.8752,1.87553,6514234.0
2009-06-22 11:01:00,1.87555,1.87562,1.8755,1.87562,18109550.0
2009-06-22 11:02:00,1.87574,1.87606,1.87574,1.87606,12394157.0
2009-06-22 11:03:00,1.8762,1.8762,1.876,1.876,4144984.0
2009-06-22 11:04:00,1.87604,1.87628,1.87602,1.87628,7275647.0
2009-06-22 11:05:00,1.87639,1.87681,1.87618,1.87681,6450749.0
2009-06-22 11:06:00,1.87642,1.87707,1.87642,1.87707,5197286.0
2009-06-22 11:07:00,1.87713,1.87718,1.87697,1.87718,13167437.0
2009-06-22 11:08:00,1.87727,1.87747,1.87727,1.87746,8665232.0
2009-06-22 11:09:00,1.87754,1.87783,1.87715,1.87783,4587375.0
2009-06-22 11:10:00,1.87781,1.87821,1.87781,1.87821,5147114.0
2009-06-22 11:11:00,1.87827,1.87851,1.87827,1.87851,1640784.0
2009-06-22 11:12:00,1.87874,1.87896,1.87873,1.87893,14252694.0
2009-06-22 11:13:00,1.87901,1.88034,1.87901,1.88034,29171296.0
2009-06-22 11:14:00,1.8805,1.88077,1.8805,1.88073,4579653.0
2009-06-22 11:15:00,1.88067,1.88095,1.88067,1.88095,5255550.0
2009-06-22 11:16:00,1.88099,1.88119,1.88096,1.88119,25761002.0
2009-06-22 11:17:00,1.88117,1.88146,1.88117,1.88144,5292655.0
2009-06-22 11:18:00,1.88147,1.88184,1.88147,1.88173,34376672.0
2009-06-22 11:19:00,1.88169,1.88169,1.88072,1.88082,80781760.0
2009-06-22 11:20:00,1.88079,1.88079,1.8806,1.8806,6168616.0
2009-06-22 11:21:00,1.88052,1.88052,1.88021,1.88028,8065481.0
2009-06-22 11:22:00,1.88022,1.88022,1.87975,1.87975,10419560.0
2009-06-22 11:23:00,1.87954,1.87977,1.87931,1.87954,10981296.0
2009-06-22 11:24:00,1.88004,1.88023,1.88002,1.88002,4510758.0
2009-06-22 11:25:00,1.87982,1.87985,1.87944,1.87944,6306071.0
2009-06-22 11:26:00,1.87936,1.87936,1.8791,1.87922,4968670.0
2009-06-22 11:27:00,1.8793,1.8793,1.87888,1.87901,6985624.0
2009-06-22 11:28:00,1.879,1.879,1.87876,1.8788,4668369.0
2009-06-22 11:29:00,1.87882,1.87882,1.8785,1.8785,10229994.0
2009-06-22 11:30:00,1.87835,1.87847,1.87817,1.87818,8188638.0
2009-06-22 11:31:00,1.87819,1.87819,1.87754,1.87767,14449374.0
2009-06-22 11:32:00,1.8777,1.87786,1.87763,1.87786,3834107.0
2009-06-22 11:33:00,1.87794,1.87804,1.87793,1.87802,4074767.0
2009-06-22 11:34:00,1.87815,1.87839,1.87814,1.87839,9414708.0
2009-06-22 11:35:00,1.87843,1.8786,1.87843,1.87851,4774463.0
2009-06-22 11:36:00,1.87858,1.87888,1.87858,1.87863,7234016.0
2009-06-22 11:37:00,1.87873,1.8789,1.87868,1.87881,14480071.0
2009-06-22 11:38:00,1.87874,1.87913,1.87874,1.87913,1896714.0
2009-06-22 11:39:00,1.87906,1.87906,1.87861,1.87886,5874349.0
2009-06-22 11:40:00,1.87905,1.8792,1.87903,1.87911,7661774.0
2009-06-22 11:41:00,1.87926,1.87938,1.87926,1.87936,1982663.0
2009-06-22 11:42:00,1.87932,1.87959,1.87913,1.8795,3211404.0
2009-06-22 11:43:00,1.87968,1.87976,1.87961,1.87964,26349884.0
2009-06-22 11:44:00,1.87973,1.87999,1.87972,1.87998,5082971.0
2009-06-22 11:45:00,1.88017,1.88034,1.88014,1.88017,11987781.0
2009-06-22 11:46:00,1.8803,1.88052,1.88025,1.88052,8108217.0
2009-06-22 11:47:00,1.8805,1.88062,1.88038,1.88047,73175328.0
2009-06-22 11:48:00,1.88049,1.88054,1.88043,1.88043,2291905.0
2009-06-22 11:49:00,1.88035,1.8806,1.88025,1.8806,13816550.0
2009-06-22 11:50:00,1.88071,1.88082,1.88063,1.88065,3252740.0
2009-06-22 11:51:00,1.8807,1.88103,1.8807,1.88103,13236666.0
2009-06-22 11:52:00,1.88096,1.881,1.88055,1.88055,8774094.0
2009-06-22 11:53:00,1.88047,1.88047,1.88021,1.88021,8108972.0
2009-06-22 11:54:00,1.88017,1.88025,1.88017,1.88021,10457229.0
2009-06-22 11:55:00,1.88014,1.88041,1.88012,1.88041,5414333.0
2009-06-22 11:56:00,1.8805,1.88073,1.8805,1.88065,26324519.0
2009-06-22 11:57:00,1.88067,1.88088,1.88067,1.88083,78904224.0
2009-06-22 11:58:00,1.88071,1.8809,1.88049,1.8809,4961494.0
2009-06-22 11:59:00,1.88094,1.88097,1.88089,1.88089,9389203.0
2009-06-22 12:00:00,1.88089,1.88089,1.88071,1.88071,18010785.0
2009-06-22 12:01:00,1.88069,1.88069,1.88046,1.88059,42244260.0
2009-06-22 12:02:00,1.88054,1.88068,1.88045,1.88045,5380837.0
2009-06-22 12:03:00,1.88032,1.88042,1.88026,1.88042,29032224.0
2009-06-22 12:04:00,1.8804,1.8805,1.88033,1.8805,6232272.0
2009-06-22 12:05:00,1.88064,1.88086,1.8806,1.88086,6413670.0
2009-06-22 12:06:00,1.88079,1.88096,1.88079,1.88084,4445333.0
2009-06-22 12:07:00,1.88076,1.88092,1.88047,1.88061,26162338.0
2009-06-22 12:08:00,1.88063,1.88076,1.88063,1.8807,7659530.0
2009-06-22 12:09:00,1.88068,1.88115,1.88068,1.8811,6246446.0
2009-06-22 12:10:00,1.88119,1.88119,1.88108,1.88115,5470866.0
2009-06-22 12:11:00,1.88111,1.88111,1.88094,1.88098,1708790.0
2009-06-22 12:12:00,1.88095,1.88095,1.88078,1.88078,3362243.0
2009-06-22 12:13:00,1.88075,1.88075,1.88063,1.88064,6679459.0
2009-06-22 12:14:00,1.88069,1.88069,1.88022,1.88034,4017622.0
2009-06-22 12:15:00,1.88024,1.88029,1.88006,1.88019,149407635.0
2009-06-22 12:16:00,1.88007,1.88053,1.88007,1.8804,6515622.0
2009-06-22 12:17:00,1.88052,1.8812,1.88052,1.8812,2775421.0
2009-06-22 12:18:00,1.88125,1.88138,1.88113,1.88113,7491897.0
2009-06-22 12:19:00,1.88102,1.88112,1.88099,1.88106,5562238.0
2009-06-22 12:20:00,1.88116,1.88126,1.88109,1.88109,4894224.0
2009-06-22 12:21:00,1.88099,1.88099,1.88083,1.88099,1638069.0
2009-06-22 12:22:00,1.88103,1.88126,1.88103,1.88116,9418992.0
2009-06-22 12:23:00,1.881,1.88104,1.8808,1.88085,7573269.0
2009-06-22 12:24:00,1.88083,1.88162,1.88083,1.88162,11966605.0
2009-06-22 12:25:00,1.88163,1.88173,1.88157,1.88173,6527877.0
2009-06-22 12:26:00,1.88163,1.88163,1.88126,1.88126,5590834.0
2009-06-22 12:27:00,1.88121,1.88121,1.88105,1.88105,58453400.0
2009-06-22 12:28:00,1.88109,1.88144,1.88109,1.88124,4129859.0
2009-06-22 12:29:00,1.88119,1.88136,1.88093,1.88093,133334976.0
2009-06-22 12:30:00,1.88075,1.88089,1.88063,1.88063,6251074.0
2009-06-22 12:31:00,1.88061,1.88061,1.88025,1.88056,8601782.0
2009-06-22 12:32:00,1.88065,1.8809,1.88065,1.8809,11373511.0
2009-06-22 12:33:00,1.88088,1.88116,1.88085,1.88116,57766863.0
2009-06-22 12:34:00,1.88101,1.88105,1.88085,1.88085,3815006.0
2009-06-22 12:35:00,1.88069,1.88102,1.88069,1.88102,12624806.0
2009-06-22 12:36:00,1.88106,1.88124,1.88106,1.88121,5768753.0
2009-06-22 12:37:00,1.88121,1.88137,1.88105,1.88122,3971218.0
2009-06-22 12:38:00,1.88116,1.88121,1.88104,1.88121,2754552.0
2009-06-22 12:39:00,1.88139,1.88148,1.88123,1.88148,3981605.0
2009-06-22 12:40:00,1.88156,1.88181,1.88156,1.88176,7563923.0
2009-06-22 12:41:00,1.88162,1.88162,1.88129,1.88129,16056728.0
2009-06-22 12:42:00,1.8811,1.8811,1.88099,1.88106,2470926.0
2009-06-22 12:43:00,1.88111,1.88118,1.88103,1.88106,16346060.0
2009-06-22 12:44:00,1.88105,1.88105,1.88086,1.88095,4250255.0
2009-06-22 12:45:00,1.88118,1.88157,1.88118,1.88127,159212610.0
2009-06-22 12:46:00,1.88105,1.88105,1.88077,1.8809,3240226.0
2009-06-22 12:47:00,1.88099,1.88099,1.88057,1.8807,9796627.0
2009-06-22 12:48:00,1.88073,1.88077,1.8806,1.88068,6592880.0
2009-06-22 12:49:00,1.88066,1.88076,1.88049,1.88049,8702683.0
2009-06-22 12:50:00,1.88064,1.88072,1.88037,1.88037,18903769.0
2009-06-22 12:51:00,1.88027,1.88031,1.87992,1.88031,6495192.0
2009-06-22 12:52:00,1.88025,1.88041,1.88025,1.88031,6501866.0
2009-06-22 12:53:00,1.88012,1.88012,1.87985,1.8799,58295050.0
2009-06-22 12:54:00,1.87989,1.88002,1.87983,1.88002,5719974.0
2009-06-22 12:55:00,1.88004,1.88014,1.87981,1.88013,29772288.0
2009-06-22 12:56:00,1.88028,1.88046,1.88028,1.88042,13111346.0
2009-06-22 12:57:00,1.88034,1.88034,1.88008,1.88011,4744301.0
2009-06-22 12:58:00,1.88029,1.88029,1.87991,1.87991,4242365.0
2009-06-22 12:59:00,1.88009,1.88026,1.88009,1.88024,2356816.0
2009-06-22 13:00:00,1.88035,1.88062,1.88005,1.88005,5870533.0
2009-06-22 13:01:00,1.88011,1.88047,1.88008,1.88047,65602485.0
2009-06-22 13:02:00,1.88057,1.88091,1.88057,1.8808,9751282.0
2009-06-22 13:03:00,1.88077,1.8808,1.88065,1.88075,8165115.0
2009-06-22 13:04:00,1.88062,1.88071,1.88038,1.88038,7875759.0
2009-06-22 13:05:00,1.8803,1.8803,1.88005,1.88005,2349821.0
2009-06-22 13:06:00,1.88013,1.88037,1.88013,1.88026,33305257.0
2009-06-22 13:07:00,1.88002,1.88014,1.87949,1.87949,4449189.0
2009-06-22 13:08:00,1.87984,1.88017,1.87984,1.88017,3319558.0
2009-06-22 13:09:00,1.88021,1.88021,1.88004,1.88009,3944069.0
2009-06-22 13:10:00,1.87998,1.87998,1.87986,1.87992,6711785.0
2009-06-22 13:11:00,1.8801,1.8801,1.87978,1.87984,72500720.0
2009-06-22 13:12:00,1.87982,1.88015,1.87982,1.87995,4669354.0
2009-06-22 13:13:00,1.87989,1.87997,1.87978,1.87984,13544785.0
2009-06-22 13:14:00,1.87981,1.87995,1.87969,1.87995,4003296.0
2009-06-22 13:15:00,1.87987,1.87988,1.87948,1.87988,13445607.0
2009-06-22 13:16:00,1.87988,1.88021,1.87988,1.88021,9940330.0
2009-06-22 13:17:00,1.88022,1.88115,1.88022,1.88104,78165184.0
2009-06-22 13:18:00,1.88101,1.88101,1.88077,1.88077,3000899.0
2009-06-22 13:19:00,1.88072,1.88074,1.88055,1.88066,4762403.0
2009-06-22 13:20:00,1.88065,1.8808,1.88065,1.88066,82496939.0
2009-06-22 13:21:00,1.88063,1.88065,1.88041,1.88041,3877632.0
2009-06-22 13:22:00,1.88061,1.88075,1.8805,1.88065,10486290.0
2009-06-22 13:23:00,1.88079,1.88098,1.88079,1.88088,3630762.0
2009-06-22 13:24:00,1.88096,1.88103,1.88067,1.88067,7674955.0
2009-06-22 13:25:00,1.88047,1.8805,1.88016,1.8805,5957138.0
2009-06-22 13:26:00,1.88045,1.88045,1.88006,1.88025,3280373.0
2009-06-22 13:27:00,1.88023,1.88036,1.88023,1.88034,20659477.0
2009-06-22 13:28:00,1.88038,1.88055,1.88038,1.88047,4424172.0
2009-06-22 13:29:00,1.88043,1.8808,1.88043,1.8808,3831893.0
2009-06-22 13:30:00,1.88081,1.88104,1.88058,1.88104,10036485.0
2009-06-22 13:31:00,1.88103,1.8821,1.88103,1.88189,103963040.0
2009-06-22 13:32:00,1.88191,1.88198,1.88169,1.88169,5555274.0
2009-06-22 13:33:00,1.88165,1.88181,1.88151,1.88151,9413596.0
2009-06-22 13:34:00,1.88139,1.88144,1.88095,1.88095,8929314.0
2009-06-22 13:35:00,1.88087,1.88087,1.88062,1.88072,4328014.0
2009-06-22 13:36:00,1.88084,1.88114,1.88068,1.88068,8797024.0
2009-06-22 13:37:00,1.88079,1.88108,1.88032,1.88108,2978469.0
2009-06-22 13:38:00,1.88127,1.88149,1.88127,1.88136,9527513.0
2009-06-22 13:39:00,1.88139,1.88139,1.88092,1.88092,3071516.0
2009-06-22 13:40:00,1.88078,1.88102,1.88078,1.88094,7462217.0
2009-06-22 13:41:00,1.88103,1.88158,1.88103,1.88158,3400665.0
2009-06-22 13:42:00,1.88172,1.88205,1.88172,1.88205,1795185.0
2009-06-22 13:43:00,1.88206,1.883,1.88206,1.883,57301986.0
2009-06-22 13:44:00,1.88292,1.88319,1.88292,1.88319,15326671.0
2009-06-22 13:45:00,1.88329,1.88341,1.88329,1.8833,3020712.0
2009-06-22 13:46:00,1.88333,1.88357,1.88333,1.88357,4891496.0
2009-06-22 13:47:00,1.88369,1.88403,1.88367,1.88367,7195994.0
2009-06-22 13:48:00,1.8837,1.8837,1.88352,1.88352,5889078.0
2009-06-22 13:49:00,1.88334,1.88356,1.88328,1.88356,2741600.0
2009-06-22 13:50:00,1.88363,1.88363,1.88319,1.88319,20030031.0
2009-06-22 13:51:00,1.88314,1.88315,1.88301,1.88303,7612958.0
2009-06-22 13:52:00,1.88287,1.883,1.88287,1.88293,12192932.0
2009-06-22 13:53:00,1.88295,1.88301,1.88285,1.88289,16432224.0
2009-06-22 13:54:00,1.88284,1.88284,1.88272,1.88278,3345366.0
2009-06-22 13:55:00,1.88289,1.88306,1.88289,1.88292,10545853.0
2009-06-22 13:56:00,1.88278,1.88289,1.88274,1.88277,5722407.0
2009-06-22 13:57:00,1.88263,1.883,1.88263,1.88294,1887501.0
2009-06-22 13:58:00,1.88308,1.88318,1.88308,1.88308,14225290.0
2009-06-22 13:59:00,1.88303,1.88303,1.88241,1.88241,4271806.0
2009-06-22 14:00:00,1.8823,1.8823,1.88198,1.88201,6417045.0
2009-06-22 14:01:00,1.88197,1.88197,1.88177,1.88179,3895400.0
2009-06-22 14:02:00,1.88171,1.88171,1.88148,1.88148,9231503.0
2009-06-22 14:03:00,1.88147,1.88172,1.88147,1.8815,30061710.0
2009-06-22 14:04:00,1.88134,1.88135,1.88117,1.88127,8201153.0
2009-06-22 14:05:00,1.88123,1.88135,1.88112,1.88135,1612246.0
2009-06-22 14:06:00,1.88148,1.88152,1.8813,1.88152,7084299.0
2009-06-22 14:07:00,1.88159,1.88189,1.88157,1.88189,5769540.0
2009-06-22 14:08:00,1.88197,1.88265,1.88197,1.88265,2150699.0
2009-06-22 14:09:00,1.88262,1.88275,1.88253,1.88272,5914899.0
2009-06-22 14:10:00,1.88273,1.88305,1.88273,1.8828,13574119.0
2009-06-22 14:11:00,1.88275,1.88276,1.88245,1.88273,3964189.0
2009-06-22 14:12:00,1.88292,1.88328,1.88292,1.88328,9925087.0
2009-06-22 14:13:00,1.88321,1.88321,1.88288,1.88288,5673684.0
2009-06-22 14:14:00,1.88284,1.883,1.88284,1.88292,15578241.0
2009-06-22 14:15:00,1.88315,1.88362,1.88315,1.88362,8732518.0
2009-06-22 14:16:00,1.88357,1.88359,1.88348,1.88358,1778300.0
2009-06-22 14:17:00,1.88331,1.88451,1.88331,1.88445,51556415.0
2009-06-22 14:18:00,1.8846,1.88476,1.88426,1.88476,14280372.0
2009-06-22 14:19:00,1.88479,1.88513,1.88479,1.88493,6038789.0
2009-06-22 14:20:00,1.8848,1.8848,1.88465,1.88475,39126516.0
2009-06-22 14:21:00,1.88478,1.88478,1.88452,1.88459,10603192.0
2009-06-22 14:22:00,1.88465,1.88503,1.88465,1.88499,7080916.0
2009-06-22 14:23:00,1.88516,1.88537,1.88516,1.88537,6137065.0
2009-06-22 14:24:00,1.88538,1.88562,1.88538,1.88562,2364122.0
2009-06-22 14:25:00,1.88567,1.88734,1.88567,1.8873,17619072.0
2009-06-22 14:26:00,1.88735,1.8878,1.88735,1.8878,7192962.0
2009-06-22 14:27:00,1.88781,1.88781,1.88763,1.88763,109525052.0
2009-06-22 14:28:00,1.88757,1.88799,1.88742,1.88799,10099949.0
2009-06-22 14:29:00,1.88797,1.88797,1.88762,1.88762,7665195.0
2009-06-22 14:30:00,1.88751,1.88769,1.88735,1.88769,7674703.0
2009-06-22 14:31:00,1.88769,1.88769,1.88736,1.88736,19580220.0
2009-06-22 14:32:00,1.88723,1.88723,1.88692,1.88696,3916766.0
2009-06-22 14:33:00,1.88701,1.8878,1.88701,1.88775,10408221.0
2009-06-22 14:34:00,1.88783,1.88794,1.88771,1.88794,12804650.0
2009-06-22 14:35:00,1.88798,1.88825,1.88778,1.88825,5244017.0
2009-06-22 14:36:00,1.88822,1.88845,1.88822,1.88834,8539901.0
2009-06-22 14:37:00,1.88846,1.88878,1.88846,1.88878,6036500.0
2009-06-22 14:38:00,1.88844,1.88908,1.88844,1.88908,14812764.0
2009-06-22 14:39:00,1.8892,1.8892,1.88859,1.88861,21393126.0
2009-06-22 14:40:00,1.88849,1.88851,1.88828,1.88828,30567484.0
2009-06-22 14:41:00,1.88829,1.88876,1.8881,1.88876,40585596.0
2009-06-22 14:42:00,1.88875,1.88875,1.88821,1.88821,3986756.0
2009-06-22 14:43:00,1.88805,1.88826,1.88791,1.88826,18220008.0
2009-06-22 14:44:00,1.88833,1.88868,1.88833,1.88833,7815185.0
2009-06-22 14:45:00,1.88822,1.88832,1.88814,1.88831,13001725.0
2009-06-22 14:46:00,1.88827,1.88827,1.88799,1.88799,9983470.0
2009-06-22 14:47:00,1.88777,1.88777,1.88757,1.88761,4007324.0
2009-06-22 14:48:00,1.88745,1.88762,1.88735,1.88735,9953119.0
2009-06-22 14:49:00,1.88737,1.88737,1.88626,1.88626,11209320.0
2009-06-22 14:50:00,1.88624,1.88643,1.88624,1.88643,2786295.0
2009-06-22 14:51:00,1.88654,1.88675,1.88654,1.88658,3291570.0
2009-06-22 14:52:00,1.88659,1.88751,1.88659,1.88751,7801490.0
2009-06-22 14:53:00,1.88767,1.8878,1.88767,1.88767,5915099.0
2009-06-22 14:54:00,1.88774,1.88799,1.88774,1.88799,2167627.0
2009-06-22 14:55:00,1.88811,1.88839,1.88811,1.88827,2653747.0
2009-06-22 14:56:00,1.88831,1.88841,1.88817,1.88817,16105214.0
2009-06-22 14:57:00,1.88822,1.88826,1.88814,1.88814,22345397.0
2009-06-22 14:58:00,1.88804,1.88807,1.88779,1.88779,6882091.0
2009-06-22 14:59:00,1.88767,1.88767,1.88714,1.88714,8080572.0
2009-06-22 15:00:00,1.88732,1.88756,1.88728,1.88728,48247460.0
2009-06-22 15:01:00,1.88727,1.88743,1.88726,1.88739,5929139.0
2009-06-22 15:02:00,1.88739,1.88739,1.88699,1.88699,21542859.0
2009-06-22 15:03:00,1.88701,1.88719,1.887,1.88709,12519467.0
2009-06-22 15:04:00,1.88726,1.88726,1.887,1.887,30894050.0
2009-06-22 15:05:00,1.88684,1.88684,1.8864,1.8864,3792137.0
2009-06-22 15:06:00,1.88613,1.8863,1.88479,1.8863,3765737.0
2009-06-22 15:07:00,1.88626,1.88637,1.88612,1.88632,12669159.0
2009-06-22 15:08:00,1.88632,1.88632,1.88622,1.88622,9046716.0
2009-06-22 15:09:00,1.88621,1.88648,1.88621,1.88648,5024731.0
2009-06-22 15:10:00,1.88642,1.88642,1.88555,1.88587,3896804.0
2009-06-22 15:11:00,1.88589,1.88589,1.88566,1.88566,7961537.0
2009-06-22 15:12:00,1.88566,1.88566,1.88547,1.88547,8718612.0
2009-06-22 15:13:00,1.88546,1.88546,1.88513,1.88516,27142304.0
2009-06-22 15:14:00,1.88509,1.88509,1.88502,1.88502,5900643.0
2009-06-22 15:15:00,1.88499,1.88499,1.88471,1.88481,4952468.0
2009-06-22 15:16:00,1.88479,1.88479,1.88457,1.88457,2042738.0
2009-06-22 15:17:00,1.88454,1.88454,1.88423,1.88423,9006205.0
2009-06-22 15:18:00,1.88426,1.88428,1.88384,1.88384,13289095.0
2009-06-22 15:19:00,1.88405,1.88405,1.88384,1.88384,7452831.0
2009-06-22 15:20:00,1.88383,1.88383,1.88336,1.88336,11994465.0
2009-06-22 15:21:00,1.88325,1.88331,1.8831,1.8831,12816908.0
2009-06-22 15:22:00,1.88291,1.88291,1.88262,1.88264,5005919.0
2009-06-22 15:23:00,1.88258,1.88289,1.88258,1.8827,10884420.0
2009-06-22 15:24:00,1.88281,1.88281,1.88249,1.88249,13197380.0
2009-06-22 15:25:00,1.88236,1.88261,1.88182,1.88261,15391079.0
2009-06-22 15:26:00,1.88254,1.88254,1.88243,1.88246,5756361.0
2009-06-22 15:27:00,1.88245,1.88261,1.88238,1.88252,6782932.0
2009-06-22 15:28:00,1.88262,1.88274,1.88261,1.88271,3798387.0
2009-06-22 15:29:00,1.88259,1.88259,1.88208,1.88208,8360580.0
2009-06-22 15:30:00,1.88193,1.88216,1.88172,1.88216,1552650.0
2009-06-22 15:31:00,1.88227,1.88263,1.88227,1.88263,1947791.0
2009-06-22 15:32:00,1.8826,1.88284,1.88248,1.88248,10360566.0
2009-06-22 15:33:00,1.88233,1.88261,1.88222,1.88261,30691862.0
2009-06-22 15:34:00,1.88274,1.88277,1.88262,1.88277,3590752.0
2009-06-22 15:35:00,1.88269,1.88285,1.88269,1.88285,9682618.0
2009-06-22 15:36:00,1.88262,1.88351,1.88262,1.88333,5826115.0
2009-06-22 15:37:00,1.88342,1.88469,1.88342,1.88469,9555060.0
2009-06-22 15:38:00,1.8848,1.88542,1.8848,1.88542,9826173.0
2009-06-22 15:39:00,1.88547,1.88663,1.88547,1.88663,23709210.0
2009-06-22 15:40:00,1.88657,1.88698,1.88639,1.88698,5694536.0
2009-06-22 15:41:00,1.88699,1.88726,1.88699,1.88726,6165150.0
2009-06-22 15:42:00,1.88719,1.88754,1.88719,1.88754,3952103.0
2009-06-22 15:43:00,1.88752,1.88773,1.88743,1.88773,6749198.0
2009-06-22 15:44:00,1.88783,1.88783,1.88747,1.88748,6841993.0
2009-06-22 15:45:00,1.88736,1.88736,1.88715,1.88715,3196005.0
2009-06-22 15:46:00,1.88715,1.88715,1.88669,1.88678,19999015.0
2009-06-22 15:47:00,1.88662,1.88662,1.8862,1.8862,30150061.0
2009-06-22 15:48:00,1.88607,1.88607,1.88557,1.88567,26166000.0
2009-06-22 15:49:00,1.88576,1.88576,1.88547,1.88557,11986272.0
2009-06-22 15:50:00,1.88562,1.88582,1.88562,1.88568,4573480.0
2009-06-22 15:51:00,1.88578,1.88593,1.88533,1.88563,36172184.0
2009-06-22 15:52:00,1.88564,1.88568,1.88555,1.88555,2652225.0
2009-06-22 15:53:00,1.88553,1.88611,1.88553,1.88611,7872211.0
2009-06-22 15:54:00,1.88634,1.88683,1.88634,1.88683,4188102.0
2009-06-22 15:55:00,1.88686,1.88753,1.88686,1.88753,6702679.0
2009-06-22 15:56:00,1.88777,1.88785,1.88752,1.88752,5943276.0
2009-06-22 15:57:00,1.88777,1.88791,1.88765,1.8879,3995320.0
2009-06-22 15:58:00,1.888,1.88818,1.88798,1.88818,4622276.0
2009-06-22 15:59:00,1.88815,1.88849,1.88815,1.88849,4742716.0
2009-06-22 16:00:00,1.88851,1.88875,1.88845,1.88875,7514628.0
2009-06-22 16:01:00,1.88879,1.88894,1.8886,1.88886,39047507.0
2009-06-22 16:02:00,1.88882,1.88882,1.88819,1.88819,6296711.0
2009-06-22 16:03:00,1.8881,1.8881,1.88725,1.88725,10488792.0
2009-06-22 16:04:00,1.88714,1.88714,1.88675,1.88675,4139406.0
2009-06-22 16:05:00,1.88664,1.88696,1.88661,1.88661,11462230.0
2009-06-22 16:06:00,1.88663,1.88701,1.88663,1.8867,6847129.0
2009-06-22 16:07:00,1.88668,1.88681,1.88655,1.88655,4348869.0
2009-06-22 16:08:00,1.88655,1.887,1.88655,1.88696,9034542.0
2009-06-22 16:09:00,1.88698,1.88705,1.88691,1.88705,28415280.0
2009-06-22 16:10:00,1.88701,1.88705,1.88674,1.88692,6748599.0
2009-06-22 16:11:00,1.88703,1.88746,1.88703,1.88743,18740887.0
2009-06-22 16:12:00,1.8875,1.88822,1.8875,1.88796,3947804.0
2009-06-22 16:13:00,1.888,1.888,1.8877,1.88798,8162263.0
2009-06-22 16:14:00,1.88807,1.88833,1.88807,1.88833,8979211.0
2009-06-22 16:15:00,1.88834,1.88854,1.88834,1.88837,4547729.0
2009-06-22 16:16:00,1.88838,1.88855,1.88838,1.88853,2297947.0
2009-06-22 16:17:00,1.88838,1.88838,1.8882,1.8882,5519470.0
2009-06-22 16:18:00,1.88819,1.88819,1.88795,1.88795,1982609.0
2009-06-22 16:19:00,1.88792,1.88821,1.88782,1.88821,7805535.0
2009-06-22 16:20:00,1.88817,1.88831,1.88803,1.88831,8827609.0
2009-06-22 16:21:00,1.88837,1.8886,1.88837,1.88854,20072101.0
2009-06-22 16:22:00,1.88852,1.88853,1.88833,1.88842,36669004.0
2009-06-22 16:23:00,1.88846,1.88896,1.88846,1.88896,7192259.0
2009-06-22 16:24:00,1.88912,1.88928,1.88896,1.88917,7617943.0
2009-06-22 16:25:00,1.88919,1.88933,1.88919,1.88933,8300418.0
2009-06-22 16:26:00,1.88958,1.89042,1.88957,1.89042,11872491.0
2009-06-22 16:27:00,1.89059,1.89076,1.89043,1.89043,23490654.0
2009-06-22 16:28:00,1.89019,1.89019,1.89002,1.89019,8733627.0
2009-06-22 16:29:00,1.89042,1.89062,1.89042,1.8906,9662557.0
2009-06-22 16:30:00,1.89064,1.89072,1.89028,1.89028,7640190.0
2009-06-22 16:31:00,1.89041,1.89061,1.88915,1.88915,15070704.0
2009-06-22 16:32:00,1.89058,1.89058,1.89035,1.89035,1659768.0
2009-06-22 16:33:00,1.89029,1.89029,1.89,1.89011,14325114.0
2009-06-22 16:34:00,1.89029,1.89069,1.89023,1.89069,4145541.0
2009-06-22 16:35:00,1.89076,1.89089,1.89062,1.89089,2640880.0
2009-06-22 16:36:00,1.89103,1.8912,1.88975,1.89116,6974442.0
2009-06-22 16:37:00,1.89092,1.89092,1.89023,1.89023,26388996.0
2009-06-22 16:38:00,1.89036,1.89066,1.89036,1.89062,11938525.0
2009-06-22 16:39:00,1.89068,1.89094,1.89068,1.89094,3375252.0
2009-06-22 16:40:00,1.89083,1.89083,1.89045,1.89046,8562637.0
2009-06-22 16:41:00,1.89042,1.89042,1.89022,1.89022,1648649.0
2009-06-22 16:42:00,1.89012,1.89016,1.88997,1.88997,4771682.0
2009-06-22 16:43:00,1.88995,1.88995,1.88977,1.88977,6013722.0
2009-06-22 16:44:00,1.88973,1.88973,1.88949,1.88949,23035218.0
2009-06-22 16:45:00,1.88934,1.88949,1.8892,1.88949,3994637.0
2009-06-22 16:46:00,1.88945,1.8896,1.8893,1.8896,16340790.0
2009-06-22 16:47:00,1.88958,1.88958,1.88941,1.88941,43846056.0
2009-06-22 16:48:00,1.88946,1.88967,1.88945,1.88966,5020005.0
2009-06-22 16:49:00,1.88976,1.89037,1.88976,1.89037,21472192.0
2009-06-22 16:50:00,1.89038,1.89068,1.89022,1.89068,5317111.0
2009-06-22 16:51:00,1.89069,1.89087,1.89069,1.89087,4171737.0
2009-06-22 16:52:00,1.89094,1.89113,1.89094,1.89113,7635205.0
2009-06-22 16:53:00,1.89119,1.89132,1.8911,1.89132,8423543.0
2009-06-22 16:54:00,1.89125,1.89158,1.89125,1.89158,2512719.0
2009-06-22 16:55:00,1.89154,1.89177,1.89149,1.89177,4599695.0
2009-06-22 16:56:00,1.89178,1.89212,1.89164,1.89212,9634545.0
2009-06-22 16:57:00,1.8921,1.89226,1.89199,1.89199,11475672.0
2009-06-22 16:58:00,1.89193,1.89193,1.89159,1.89159,8587210.0
2009-06-22 16:59:00,1.89159,1.89161,1.89123,1.89123,10888832.0
2009-06-22 17:00:00,1.89115,1.89148,1.89115,1.8913,2821340.0
2009-06-22 17:01:00,1.89113,1.89161,1.89113,1.89132,3539755.0
2009-06-22 17:02:00,1.89126,1.89126,1.89097,1.89122,34944305.0
2009-06-22 17:03:00,1.8913,1.89132,1.8912,1.89121,76079304.0
2009-06-22 17:04:00,1.89118,1.89118,1.89092,1.89092,4076142.0
2009-06-22 17:05:00,1.89086,1.89086,1.89057,1.89057,47530867.0
2009-06-22 17:06:00,1.89044,1.89044,1.89013,1.89013,3233240.0
2009-06-22 17:07:00,1.89018,1.89037,1.89018,1.89037,22803769.0
2009-06-22 17:08:00,1.89045,1.89054,1.89024,1.89024,15465066.0
2009-06-22 17:09:00,1.89021,1.89021,1.89001,1.89001,5020742.0
2009-06-22 17:10:00,1.89001,1.89001,1.88907,1.88907,9047973.0
2009-06-22 17:11:00,1.88907,1.88921,1.88893,1.88913,10854861.0
2009-06-22 17:12:00,1.88896,1.88904,1.88896,1.88898,6665385.0
2009-06-22 17:13:00,1.889,1.8892,1.889,1.88917,7581859.0
2009-06-22 17:14:00,1.88919,1.88919,1.88902,1.88905,16843411.0
2009-06-22 17:15:00,1.88897,1.88897,1.88868,1.88875,8692963.0
2009-06-22 17:16:00,1.8888,1.8888,1.88853,1.88866,9037027.0
2009-06-22 17:17:00,1.88877,1.88889,1.88869,1.88889,5538833.0
2009-06-22 17:18:00,1.88919,1.88947,1.88919,1.88934,13474041.0
2009-06-22 17:19:00,1.88929,1.88936,1.8892,1.88929,9669759.0
2009-06-22 17:20:00,1.88929,1.88952,1.88929,1.88952,1932562.0
2009-06-22 17:21:00,1.88967,1.88991,1.88947,1.88991,17001623.0
2009-06-22 17:22:00,1.88995,1.88995,1.88975,1.88982,3565204.0
2009-06-22 17:23:00,1.88982,1.88982,1.88938,1.88938,6336206.0
2009-06-22 17:24:00,1.88921,1.88931,1.88913,1.88913,6930824.0
2009-06-22 17:25:00,1.8891,1.8891,1.88889,1.88889,11556290.0
2009-06-22 17:26:00,1.88889,1.88889,1.88859,1.88873,3930330.0
2009-06-22 17:27:00,1.88867,1.88867,1.88838,1.8884,17082999.0
2009-06-22 17:28:00,1.88834,1.88834,1.88801,1.88811,6459183.0
2009-06-22 17:29:00,1.88822,1.88843,1.88822,1.88823,3130112.0
2009-06-22 17:30:00,1.88817,1.88823,1.88811,1.88812,4361779.0
2009-06-22 17:31:00,1.88836,1.88855,1.88829,1.88855,9629366.0
2009-06-22 17:32:00,1.8886,1.8886,1.8883,1.88837,5711875.0
2009-06-22 17:33:00,1.88838,1.88842,1.88823,1.88823,11969408.0
2009-06-22 17:34:00,1.88803,1.88817,1.8879,1.88817,2036792.0
2009-06-22 17:35:00,1.88817,1.88823,1.888,1.88805,143946072.0
2009-06-22 17:36:00,1.88802,1.88833,1.88802,1.88833,6863283.0
2009-06-22 17:37:00,1.88841,1.88859,1.8884,1.88845,3725048.0
2009-06-22 17:38:00,1.88847,1.88847,1.88816,1.88816,2071372.0
2009-06-22 17:39:00,1.88823,1.88823,1.88804,1.88804,7093868.0
2009-06-22 17:40:00,1.88801,1.88801,1.88768,1.88768,7390944.0
2009-06-22 17:41:00,1.88766,1.88766,1.88701,1.88701,5950956.0
2009-06-22 17:42:00,1.88696,1.88696,1.88671,1.88671,5884848.0
2009-06-22 17:43:00,1.88654,1.88654,1.88618,1.88618,5601486.0
2009-06-22 17:44:00,1.88606,1.88606,1.88574,1.88574,68247360.0
2009-06-22 17:45:00,1.88568,1.88575,1.8856,1.8857,16761711.0
2009-06-22 17:46:00,1.88574,1.88598,1.88574,1.88598,6460070.0
2009-06-22 17:47:00,1.88601,1.88603,1.88584,1.88587,6104755.0
2009-06-22 17:48:00,1.8858,1.88605,1.88564,1.88605,8676764.0
2009-06-22 17:49:00,1.88618,1.88623,1.88607,1.88612,10673498.0
2009-06-22 17:50:00,1.88624,1.88647,1.88624,1.88633,6881295.0
2009-06-22 17:51:00,1.88638,1.88676,1.88638,1.88676,75425220.0
2009-06-22 17:52:00,1.88688,1.88694,1.88631,1.88692,8839255.0
2009-06-22 17:53:00,1.88703,1.88703,1.88669,1.88676,13730533.0
2009-06-22 17:54:00,1.88681,1.88708,1.88681,1.88708,6752748.0
2009-06-22 17:55:00,1.88725,1.88759,1.88725,1.88759,5801311.0
2009-06-22 17:56:00,1.88738,1.88742,1.88687,1.88687,12048567.0
2009-06-22 17:57:00,1.88675,1.88702,1.88675,1.88702,9203397.0
2009-06-22 17:58:00,1.88702,1.88731,1.887,1.88731,13920478.0
2009-06-22 17:59:00,1.88749,1.88749,1.88661,1.88661,34483296.0
2009-06-22 18:00:00,1.88657,1.88657,1.8863,1.8863,14129157.0
2009-06-22 18:01:00,1.88622,1.88622,1.88489,1.88498,33385239.0
2009-06-22 18:02:00,1.88511,1.8854,1.88511,1.8854,21250942.0
2009-06-22 18:03:00,1.88538,1.88538,1.88523,1.88526,4115769.0
2009-06-22 18:04:00,1.88535,1.88565,1.88526,1.88547,6016840.0
2009-06-22 18:05:00,1.88567,1.88607,1.88567,1.88607,7130917.0
2009-06-22 18:06:00,1.88606,1.88622,1.88599,1.88622,902375.0
2009-06-22 18:07:00,1.88621,1.88624,1.88607,1.88608,34774265.0
2009-06-22 18:08:00,1.88605,1.88646,1.88605,1.88637,7815842.0
2009-06-22 18:09:00,1.8865,1.88681,1.8865,1.88661,3686930.0
2009-06-22 18:10:00,1.88651,1.88651,1.88618,1.88618,48095698.0
2009-06-22 18:11:00,1.88626,1.8864,1.88626,1.88636,2090074.0
2009-06-22 18:12:00,1.88645,1.88682,1.88645,1.88682,5343079.0
2009-06-22 18:13:00,1.88693,1.88718,1.88693,1.88702,11499496.0
2009-06-22 18:14:00,1.88689,1.88699,1.88678,1.88699,5567422.0
2009-06-22 18:15:00,1.88708,1.88715,1.88698,1.88715,9113736.0
2009-06-22 18:16:00,1.88708,1.88708,1.88689,1.88689,4194825.0
2009-06-22 18:17:00,1.88689,1.88689,1.88607,1.88614,89248920.0
2009-06-22 18:18:00,1.88608,1.88612,1.88606,1.8861,7316739.0
2009-06-22 18:19:00,1.88614,1.88632,1.88592,1.88592,24744213.0
2009-06-22 18:20:00,1.88594,1.88615,1.88589,1.88598,23114623.0
2009-06-22 18:21:00,1.88607,1.88619,1.8858,1.88591,7937647.0
2009-06-22 18:22:00,1.88586,1.88586,1.88559,1.88568,2361643.0
2009-06-22 18:23:00,1.88533,1.88584,1.88533,1.88553,9375423.0
2009-06-22 18:24:00,1.88537,1.88537,1.88491,1.88491,6534376.0
2009-06-22 18:25:00,1.88477,1.88477,1.88468,1.88469,7590744.0
2009-06-22 18:26:00,1.88472,1.88496,1.88466,1.88466,18976276.0
2009-06-22 18:27:00,1.88453,1.88453,1.88394,1.88394,21250664.0
2009-06-22 18:28:00,1.88398,1.88418,1.88398,1.88407,64970112.0
2009-06-22 18:29:00,1.88392,1.88402,1.88351,1.88396,6977316.0
2009-06-22 18:30:00,1.88386,1.88396,1.88364,1.88396,6141428.0
2009-06-22 18:31:00,1.88406,1.88439,1.88406,1.88439,8294128.0
2009-06-22 18:32:00,1.8844,1.88484,1.88429,1.88484,9079025.0
2009-06-22 18:33:00,1.8849,1.8849,1.88479,1.88488,25239240.0
2009-06-22 18:34:00,1.8849,1.88518,1.88476,1.88494,8369509.0
2009-06-22 18:35:00,1.88506,1.88506,1.88476,1.88476,2941686.0
2009-06-22 18:36:00,1.88469,1.88469,1.88405,1.88405,5801448.0
2009-06-22 18:37:00,1.88396,1.88396,1.88359,1.88374,1256756.0
2009-06-22 18:38:00,1.88375,1.88391,1.88354,1.88391,15665833.0
2009-06-22 18:39:00,1.88408,1.88433,1.88408,1.88433,1795724.0
2009-06-22 18:40:00,1.8845,1.88505,1.8845,1.88492,117295584.0
2009-06-22 18:41:00,1.88495,1.88497,1.88482,1.88496,56488713.0
2009-06-22 18:42:00,1.88499,1.88514,1.88499,1.88509,2206152.0
2009-06-22 18:43:00,1.88513,1.88536,1.88513,1.88536,26488735.0
2009-06-22 18:44:00,1.88537,1.88537,1.88485,1.88492,6511098.0
2009-06-22 18:45:00,1.88482,1.88482,1.88447,1.88477,100543544.0
2009-06-22 18:46:00,1.88471,1.88472,1.88451,1.88468,9909285.0
2009-06-22 18:47:00,1.88464,1.88464,1.88454,1.88454,5844514.0
2009-06-22 18:48:00,1.88442,1.88442,1.88416,1.88442,8133303.0
2009-06-22 18:49:00,1.88442,1.88444,1.88428,1.88444,9309378.0
2009-06-22 18:50:00,1.88442,1.88442,1.88417,1.88428,30210000.0
2009-06-22 18:51:00,1.8845,1.88477,1.8845,1.8845,19695865.0
2009-06-22 18:52:00,1.88452,1.8849,1.88449,1.8849,6977315.0
2009-06-22 18:53:00,1.885,1.88511,1.88495,1.88509,2810270.0
2009-06-22 18:54:00,1.88514,1.8855,1.88514,1.8855,30766464.0
2009-06-22 18:55:00,1.88548,1.88548,1.8852,1.8852,6178049.0
2009-06-22 18:56:00,1.88514,1.88524,1.88514,1.8852,5857321.0
2009-06-22 18:57:00,1.88535,1.88544,1.88535,1.88543,3063466.0
2009-06-22 18:58:00,1.88546,1.88573,1.88538,1.88564,3294602.0
2009-06-22 18:59:00,1.88559,1.88567,1.8854,1.8854,31458910.0
2009-06-22 19:00:00,1.88531,1.88531,1.88498,1.88508,20620140.0
2009-06-22 19:01:00,1.88491,1.88491,1.88458,1.88458,10964435.0
2009-06-22 19:02:00,1.8845,1.88468,1.88437,1.88468,4911596.0
2009-06-22 19:03:00,1.88463,1.88465,1.88438,1.88465,6368740.0
2009-06-22 19:04:00,1.88464,1.88465,1.88415,1.88436,3734861.0
2009-06-22 19:05:00,1.88427,1.88436,1.88414,1.88417,4591157.0
2009-06-22 19:06:00,1.88407,1.88414,1.88399,1.88409,28014650.0
2009-06-22 19:07:00,1.88431,1.88459,1.88431,1.88441,2794992.0
2009-06-22 19:08:00,1.88435,1.8844,1.88425,1.88425,14202227.0
2009-06-22 19:09:00,1.88423,1.88423,1.88392,1.88392,14016441.0
2009-06-22 19:10:00,1.88398,1.88422,1.88398,1.88422,4992708.0
2009-06-22 19:11:00,1.88422,1.88428,1.88393,1.88428,53080375.0
2009-06-22 19:12:00,1.88422,1.8843,1.88417,1.8843,5758603.0
2009-06-22 19:13:00,1.88436,1.88439,1.88419,1.88428,11515000.0
2009-06-22 19:14:00,1.88427,1.88433,1.88412,1.88412,3019793.0
2009-06-22 19:15:00,1.88405,1.88405,1.88295,1.88295,39055426.0
2009-06-22 19:16:00,1.8829,1.8829,1.8825,1.88273,2128492.0
2009-06-22 19:17:00,1.88279,1.88292,1.88275,1.8829,6629173.0
2009-06-22 19:18:00,1.8829,1.88311,1.8829,1.88307,8429063.0
2009-06-22 19:19:00,1.88311,1.88321,1.88303,1.88319,8087900.0
2009-06-22 19:20:00,1.8831,1.8831,1.88278,1.88278,3349692.0
2009-06-22 19:21:00,1.88258,1.88277,1.88258,1.8827,10363143.0
2009-06-22 19:22:00,1.88274,1.88274,1.88256,1.88264,13982649.0
2009-06-22 19:23:00,1.88273,1.88273,1.88255,1.88267,3854822.0
2009-06-22 19:24:00,1.88268,1.88277,1.88268,1.88275,3343668.0
2009-06-22 19:25:00,1.88283,1.88283,1.88271,1.88271,5575866.0
2009-06-22 19:26:00,1.88268,1.88273,1.88252,1.88252,1262966.0
2009-06-22 19:27:00,1.88246,1.88255,1.88234,1.88234,10303159.0
2009-06-22 19:28:00,1.88239,1.88239,1.8819,1.88226,6494764.0
2009-06-22 19:29:00,1.88227,1.88254,1.88227,1.88254,5264416.0
2009-06-22 19:30:00,1.88253,1.88264,1.88242,1.88242,2790739.0
2009-06-22 19:31:00,1.88241,1.88251,1.88238,1.88251,2030088.0
2009-06-22 19:32:00,1.88251,1.88256,1.88247,1.88247,39339750.0
2009-06-22 19:33:00,1.88248,1.88257,1.88247,1.88257,31020468.0
2009-06-22 19:34:00,1.88269,1.88275,1.88244,1.88244,8477701.0
2009-06-22 19:35:00,1.88227,1.88254,1.88185,1.8822,168072894.0
2009-06-22 19:36:00,1.88238,1.8826,1.88233,1.8826,5050371.0
2009-06-22 19:37:00,1.88274,1.88306,1.88274,1.88306,18924564.0
2009-06-22 19:38:00,1.88323,1.88355,1.88323,1.88355,24653207.0
2009-06-22 19:39:00,1.88355,1.88362,1.88351,1.88362,31542349.0
2009-06-22 19:40:00,1.88367,1.88374,1.88361,1.88363,8535486.0
2009-06-22 19:41:00,1.88357,1.88367,1.88357,1.88358,10893780.0
2009-06-22 19:42:00,1.88343,1.88345,1.88327,1.88337,2289479.0
2009-06-22 19:43:00,1.88333,1.88333,1.88321,1.88332,14777874.0
2009-06-22 19:44:00,1.88337,1.88337,1.88301,1.88301,48157052.0
2009-06-22 19:45:00,1.88283,1.88292,1.88263,1.88292,3397205.0
2009-06-22 19:46:00,1.88296,1.88302,1.88285,1.88288,16827948.0
2009-06-22 19:47:00,1.88283,1.88289,1.88243,1.88243,42370002.0
2009-06-22 19:48:00,1.88233,1.88252,1.88225,1.88252,15194735.0
2009-06-22 19:49:00,1.88255,1.88273,1.88255,1.8827,3544128.0
2009-06-22 19:50:00,1.88269,1.88276,1.88261,1.88262,7701903.0
2009-06-22 19:51:00,1.88267,1.88267,1.88248,1.88248,14013863.0
2009-06-22 19:52:00,1.88241,1.88247,1.88239,1.88247,8692100.0
2009-06-22 19:53:00,1.88265,1.8829,1.88265,1.8829,3944758.0
2009-06-22 19:54:00,1.88317,1.88377,1.88317,1.88377,4878887.0
2009-06-22 19:55:00,1.88384,1.88415,1.88375,1.88415,3358154.0
2009-06-22 19:56:00,1.8842,1.8843,1.8842,1.8842,28262178.0
2009-06-22 19:57:00,1.88417,1.88417,1.88377,1.88377,4513690.0
2009-06-22 19:58:00,1.88366,1.88366,1.88342,1.88342,57789970.0
2009-06-22 19:59:00,1.8835,1.88372,1.8835,1.88372,13674180.0
2009-06-22 20:00:00,1.8838,1.88404,1.8838,1.88404,5635613.0
2009-06-22 20:01:00,1.88398,1.88398,1.88365,1.88371,14248005.0
2009-06-22 20:02:00,1.88369,1.88381,1.88351,1.88351,4804635.0
2009-06-22 20:03:00,1.88348,1.88368,1.88348,1.88368,42580140.0
2009-06-22 20:04:00,1.8836,1.8836,1.88342,1.88343,2373244.0
2009-06-22 20:05:00,1.88328,1.88337,1.88288,1.8832,7950001.0
2009-06-22 20:06:00,1.88316,1.88316,1.88287,1.88289,10180022.0
2009-06-22 20:07:00,1.88286,1.88286,1.88259,1.88263,12033587.0
2009-06-22 20:08:00,1.88262,1.88262,1.88223,1.88241,2657622.0
2009-06-22 20:09:00,1.88245,1.88245,1.88222,1.88222,3938359.0
2009-06-22 20:10:00,1.88243,1.88278,1.88243,1.88278,3358930.0
2009-06-22 20:11:00,1.88282,1.88282,1.88268,1.88276,5992623.0
2009-06-22 20:12:00,1.88276,1.88289,1.88262,1.88279,9770665.0
2009-06-22 20:13:00,1.88285,1.88326,1.88285,1.88326,21939040.0
2009-06-22 20:14:00,1.88336,1.88336,1.88312,1.88312,8728404.0
2009-06-22 20:15:00,1.88307,1.88318,1.88302,1.88309,3961635.0
2009-06-22 20:16:00,1.8829,1.8829,1.88246,1.88246,113623997.0
2009-06-22 20:17:00,1.88234,1.88245,1.88229,1.88229,4846115.0
2009-06-22 20:18:00,1.88219,1.88224,1.88187,1.88187,4199168.0
2009-06-22 20:19:00,1.88033,1.88231,1.88033,1.88219,3763460.0
2009-06-22 20:20:00,1.88234,1.88254,1.88229,1.88254,6810276.0
2009-06-22 20:21:00,1.88256,1.88256,1.88244,1.88248,1642802.0
2009-06-22 20:22:00,1.88245,1.88245,1.88195,1.8824,3405161.0
2009-06-22 20:23:00,1.88234,1.88234,1.88221,1.88221,3120115.0
2009-06-22 20:24:00,1.88232,1.88244,1.88228,1.8823,3638048.0
2009-06-22 20:25:00,1.88221,1.88242,1.88221,1.88242,20518357.0
2009-06-22 20:26:00,1.88242,1.88259,1.88242,1.88259,16803612.0
2009-06-22 20:27:00,1.88269,1.88291,1.88269,1.88277,2811304.0
2009-06-22 20:28:00,1.88283,1.88283,1.88261,1.88261,8508056.0
2009-06-22 20:29:00,1.88264,1.88291,1.88254,1.88291,25888548.0
2009-06-22 20:30:00,1.88305,1.88321,1.88294,1.88294,8140958.0
2009-06-22 20:31:00,1.88294,1.88314,1.88292,1.88309,8017149.0
2009-06-22 20:32:00,1.8832,1.88347,1.8832,1.88346,11736444.0
2009-06-22 20:33:00,1.88349,1.88349,1.88329,1.88347,8252078.0
2009-06-22 20:34:00,1.88337,1.88337,1.88302,1.88302,9600078.0
2009-06-22 20:35:00,1.8829,1.8829,1.88257,1.88261,6745677.0
2009-06-22 20:36:00,1.8825,1.8825,1.88224,1.88241,9038161.0
2009-06-22 20:37:00,1.88252,1.88293,1.88236,1.88236,5392088.0
2009-06-22 20:38:00,1.88263,1.88283,1.88248,1.88283,1878398.0
2009-06-22 20:39:00,1.88287,1.88287,1.88263,1.88267,6199182.0
2009-06-22 20:40:00,1.88261,1.88283,1.8826,1.88278,10494105.0
2009-06-22 20:41:00,1.88277,1.88277,1.88258,1.88273,19654992.0
2009-06-22 20:42:00,1.88269,1.88271,1.88256,1.88256,7512549.0
2009-06-22 20:43:00,1.88237,1.88242,1.88208,1.88214,17291351.0
2009-06-22 20:44:00,1.88212,1.8823,1.88212,1.88221,17687098.0
2009-06-22 20:45:00,1.88217,1.88224,1.88181,1.88205,18519400.0
2009-06-22 20:46:00,1.88211,1.88238,1.88211,1.88238,14656656.0
2009-06-22 20:47:00,1.88257,1.88277,1.88257,1.88277,4993737.0
2009-06-22 20:48:00,1.88271,1.88289,1.88267,1.88287,6451967.0
2009-06-22 20:49:00,1.88273,1.88273,1.88238,1.88248,7415944.0
2009-06-22 20:50:00,1.88245,1.88258,1.88242,1.88242,15393028.0
2009-06-22 20:51:00,1.88253,1.88255,1.88243,1.88243,18732387.0
2009-06-22 20:52:00,1.8824,1.8825,1.88231,1.88231,1103485.0
2009-06-22 20:53:00,1.88228,1.88246,1.88211,1.88246,1713202.0
2009-06-22 20:54:00,1.88243,1.88249,1.88232,1.88232,5894517.0
2009-06-22 20:55:00,1.88223,1.88252,1.88217,1.88252,77120050.0
2009-06-22 20:56:00,1.88271,1.88284,1.8826,1.88284,9510941.0
2009-06-22 20:57:00,1.88309,1.88334,1.88309,1.88334,12118119.0
2009-06-22 20:58:00,1.8833,1.88341,1.88327,1.88327,5724519.0
2009-06-22 20:59:00,1.8831,1.8831,1.88272,1.88272,3082572.0
2009-06-22 21:00:00,1.88253,1.88253,1.88228,1.88231,15831585.0
2009-06-22 21:01:00,1.88245,1.88283,1.88245,1.88283,4889891.0
2009-06-22 21:02:00,1.88302,1.88314,1.88268,1.8831,12582071.0
2009-06-22 21:03:00,1.88326,1.8834,1.88326,1.88331,6067025.0
2009-06-22 21:04:00,1.88326,1.8833,1.88304,1.88304,8075218.0
2009-06-22 21:05:00,1.88307,1.88396,1.88307,1.88393,35926929.0
2009-06-22 21:06:00,1.88388,1.88388,1.88354,1.88354,4757326.0
2009-06-22 21:07:00,1.88339,1.8835,1.88339,1.88347,22019378.0
2009-06-22 21:08:00,1.88363,1.88393,1.88363,1.88384,9575271.0
2009-06-22 21:09:00,1.88377,1.88377,1.88357,1.88375,2220986.0
2009-06-22 21:10:00,1.88375,1.88411,1.88375,1.88411,4005956.0
2009-06-22 21:11:00,1.8842,1.88461,1.8842,1.88457,5582378.0
2009-06-22 21:12:00,1.88463,1.88523,1.88463,1.88523,22251528.0
2009-06-22 21:13:00,1.88522,1.88522,1.88488,1.88494,21601585.0
2009-06-22 21:14:00,1.88495,1.88501,1.88457,1.88486,5151355.0
2009-06-22 21:15:00,1.88497,1.88517,1.88497,1.88503,6141155.0
2009-06-22 21:16:00,1.88511,1.88519,1.88485,1.88502,7369799.0
2009-06-22 21:17:00,1.88508,1.88508,1.88465,1.88465,5220324.0
2009-06-22 21:18:00,1.88495,1.88495,1.88464,1.88464,6477275.0
2009-06-22 21:19:00,1.88462,1.88475,1.88462,1.88462,45530088.0
2009-06-22 21:20:00,1.88471,1.88477,1.88455,1.88477,17745984.0
2009-06-22 21:21:00,1.88478,1.8848,1.88465,1.8848,8643043.0
2009-06-22 21:22:00,1.88471,1.88497,1.88434,1.88497,1917731.0
2009-06-22 21:23:00,1.88512,1.88518,1.88493,1.88518,5961362.0
2009-06-22 21:24:00,1.88513,1.88513,1.88362,1.88508,1392138.0
2009-06-22 21:25:00,1.88519,1.88549,1.88518,1.88518,6910978.0
2009-06-22 21:26:00,1.88516,1.88524,1.88502,1.88502,5521124.0
2009-06-22 21:27:00,1.8851,1.88523,1.88499,1.88499,29266167.0
2009-06-22 21:28:00,1.88496,1.88538,1.88495,1.88538,6145568.0
2009-06-22 21:29:00,1.88536,1.8858,1.88423,1.88536,29921655.0
2009-06-22 21:30:00,1.88532,1.88551,1.88522,1.88538,3510744.0
2009-06-22 21:31:00,1.88556,1.88568,1.88556,1.88567,17268735.0
2009-06-22 21:32:00,1.88565,1.88565,1.88531,1.88531,5739211.0
2009-06-22 21:33:00,1.88522,1.88522,1.88492,1.88504,5206869.0
2009-06-22 21:34:00,1.88506,1.88518,1.88505,1.88518,11113055.0
2009-06-22 21:35:00,1.88516,1.8853,1.88516,1.88518,25403190.0
2009-06-22 21:36:00,1.88519,1.88522,1.8851,1.88515,9581021.0
2009-06-22 21:37:00,1.88514,1.88528,1.88514,1.88519,11958192.0
2009-06-22 21:38:00,1.88501,1.88501,1.88472,1.88485,2722803.0
2009-06-22 21:39:00,1.8847,1.88474,1.88445,1.88469,3963405.0
2009-06-22 21:40:00,1.88488,1.88502,1.88486,1.88502,3812979.0
2009-06-22 21:41:00,1.88496,1.88496,1.8847,1.8847,3984563.0
2009-06-22 21:42:00,1.88459,1.88463,1.88417,1.88417,2934243.0
2009-06-22 21:43:00,1.88422,1.88434,1.88391,1.88391,39542580.0
2009-06-22 21:44:00,1.88391,1.88397,1.88389,1.88397,2935990.0
2009-06-22 21:45:00,1.88383,1.88383,1.88321,1.88321,7061662.0
2009-06-22 21:46:00,1.88329,1.88342,1.88319,1.88342,7574176.0
2009-06-22 21:47:00,1.88344,1.88349,1.88341,1.88341,8101659.0
2009-06-22 21:48:00,1.88333,1.88339,1.8831,1.8831,4372329.0
2009-06-22 21:49:00,1.88298,1.88329,1.88296,1.88329,17250751.0
2009-06-22 21:50:00,1.88335,1.88352,1.88335,1.88352,28691172.0
2009-06-22 21:51:00,1.88368,1.88458,1.88368,1.88394,84096468.0
2009-06-22 21:52:00,1.88399,1.88422,1.88395,1.88408,3793172.0
2009-06-22 21:53:00,1.88412,1.88439,1.88406,1.88439,13893929.0
2009-06-22 21:54:00,1.88442,1.88465,1.88442,1.88465,6129434.0
2009-06-22 21:55:00,1.88465,1.8849,1.88465,1.8849,7174377.0
2009-06-22 21:56:00,1.88487,1.88493,1.88471,1.88478,2173680.0
2009-06-22 21:57:00,1.8848,1.88489,1.88472,1.88485,9756049.0
2009-06-22 21:58:00,1.88471,1.88471,1.88437,1.88437,8716019.0
2009-06-22 21:59:00,1.88431,1.88453,1.88429,1.88435,16243482.0
2009-06-22 22:00:00,1.88421,1.88425,1.88396,1.884,8966521.0
2009-06-22 22:01:00,1.88397,1.88397,1.88381,1.88381,3311032.0
2009-06-22 22:02:00,1.88372,1.88374,1.88355,1.88357,5467884.0
2009-06-22 22:03:00,1.88358,1.88376,1.88358,1.8836,8103048.0
2009-06-22 22:04:00,1.88358,1.88358,1.88342,1.88346,1416178.0
2009-06-22 22:05:00,1.88357,1.88398,1.88357,1.88398,3356929.0
2009-06-22 22:06:00,1.88412,1.88434,1.88388,1.8841,5385242.0
2009-06-22 22:07:00,1.88402,1.88402,1.88385,1.88399,17053116.0
2009-06-22 22:08:00,1.88389,1.88389,1.88367,1.88367,2643990.0
2009-06-22 22:09:00,1.88354,1.88354,1.88299,1.88299,18874768.0
2009-06-22 22:10:00,1.88298,1.88306,1.88283,1.88297,4844184.0
2009-06-22 22:11:00,1.88302,1.88314,1.8829,1.88312,14277968.0
2009-06-22 22:12:00,1.88316,1.88332,1.88316,1.88329,105374381.0
2009-06-22 22:13:00,1.8833,1.88331,1.88313,1.88331,2124825.0
2009-06-22 22:14:00,1.88328,1.88328,1.88317,1.88322,3068066.0
2009-06-22 22:15:00,1.88336,1.88367,1.88336,1.88367,6927807.0
2009-06-22 22:16:00,1.88375,1.88403,1.88375,1.88403,4639239.0
2009-06-22 22:17:00,1.88403,1.88439,1.88403,1.88403,12111422.0
2009-06-22 22:18:00,1.8841,1.88418,1.88397,1.88398,10629967.0
2009-06-22 22:19:00,1.88403,1.88403,1.88386,1.88392,7290205.0
2009-06-22 22:20:00,1.884,1.88422,1.884,1.88419,4109311.0
2009-06-22 22:21:00,1.88415,1.88418,1.88395,1.88399,5493931.0
2009-06-22 22:22:00,1.88378,1.88381,1.88364,1.88366,9323820.0
2009-06-22 22:23:00,1.88372,1.88391,1.88372,1.88391,5539488.0
2009-06-22 22:24:00,1.88403,1.88426,1.88403,1.88413,6278723.0
2009-06-22 22:25:00,1.88418,1.88434,1.8841,1.8841,32070360.0
2009-06-22 22:26:00,1.88409,1.88409,1.88396,1.88397,7177795.0
2009-06-22 22:27:00,1.88392,1.88393,1.88376,1.88393,9387206.0
2009-06-22 22:28:00,1.88397,1.88411,1.88387,1.88411,5704001.0
2009-06-22 22:29:00,1.88408,1.88408,1.88393,1.88394,4161694.0
2009-06-22 22:30:00,1.88403,1.88421,1.88403,1.88414,7587307.0
2009-06-22 22:31:00,1.88417,1.88436,1.88417,1.88436,5079195.0
2009-06-22 22:32:00,1.88443,1.88446,1.88434,1.88446,20723033.0
2009-06-22 22:33:00,1.88461,1.8847,1.88461,1.88468,7324581.0
2009-06-22 22:34:00,1.88457,1.88465,1.88441,1.88442,4394498.0
2009-06-22 22:35:00,1.88447,1.88452,1.88447,1.88447,2673297.0
2009-06-22 22:36:00,1.88442,1.88442,1.88401,1.88401,5796493.0
2009-06-22 22:37:00,1.88399,1.8841,1.88376,1.8841,2191729.0
2009-06-22 22:38:00,1.88416,1.88418,1.88411,1.88411,4584839.0
2009-06-22 22:39:00,1.88404,1.88404,1.8838,1.88386,16210428.0
2009-06-22 22:40:00,1.88395,1.88417,1.88395,1.88414,5030854.0
2009-06-22 22:41:00,1.88419,1.88435,1.88419,1.88435,8854845.0
2009-06-22 22:42:00,1.88439,1.88439,1.88397,1.88397,6189784.0
2009-06-22 22:43:00,1.88391,1.8842,1.8839,1.8842,2590566.0
2009-06-22 22:44:00,1.88428,1.88463,1.88423,1.88463,6579406.0
2009-06-22 22:45:00,1.88474,1.88505,1.88474,1.88505,11616120.0
2009-06-22 22:46:00,1.88501,1.88514,1.88492,1.88492,6513023.0
2009-06-22 22:47:00,1.8849,1.88493,1.88477,1.88489,6371286.0
2009-06-22 22:48:00,1.88486,1.88501,1.88471,1.88471,2418782.0
2009-06-22 22:49:00,1.88492,1.88547,1.88492,1.88547,17739260.0
2009-06-22 22:50:00,1.88558,1.88559,1.88531,1.88547,13759847.0
2009-06-22 22:51:00,1.88553,1.88565,1.88553,1.88565,24889480.0
2009-06-22 22:52:00,1.88579,1.88588,1.88574,1.88586,19838142.0
2009-06-22 22:53:00,1.88582,1.88584,1.88557,1.88584,4401243.0
2009-06-22 22:54:00,1.88585,1.88608,1.88585,1.88596,4240619.0
2009-06-22 22:55:00,1.88606,1.88633,1.88606,1.8861,6782696.0
2009-06-22 22:56:00,1.88597,1.88597,1.88566,1.88566,5887883.0
2009-06-22 22:57:00,1.88584,1.8862,1.88584,1.88619,8650343.0
2009-06-22 22:58:00,1.88634,1.8866,1.88619,1.88619,31800330.0
2009-06-22 22:59:00,1.88622,1.88659,1.88619,1.88659,7637384.0
2009-06-22 23:00:00,1.88675,1.88692,1.88675,1.88685,9401568.0
2009-06-22 23:01:00,1.88694,1.88694,1.88642,1.88651,8337746.0
2009-06-22 23:02:00,1.88641,1.88641,1.88564,1.88564,24859804.0
2009-06-22 23:03:00,1.88557,1.88557,1.88525,1.88535,6457173.0
2009-06-22 23:04:00,1.88537,1.88537,1.88504,1.88504,20070819.0
2009-06-22 23:05:00,1.88499,1.88501,1.88467,1.88467,6810845.0
2009-06-22 23:06:00,1.8846,1.8846,1.88305,1.88446,2242026.0
2009-06-22 23:07:00,1.88442,1.88444,1.88433,1.88444,6775146.0
2009-06-22 23:08:00,1.88454,1.8846,1.88447,1.88448,7071241.0
2009-06-22 23:09:00,1.88451,1.88466,1.88451,1.88466,10620130.0
2009-06-22 23:10:00,1.88456,1.88472,1.88446,1.88459,6831270.0
2009-06-22 23:11:00,1.88472,1.88486,1.88467,1.88482,11765648.0
2009-06-22 23:12:00,1.88493,1.88509,1.88493,1.88504,8964540.0
2009-06-22 23:13:00,1.88527,1.88539,1.88527,1.88539,24811883.0
2009-06-22 23:14:00,1.88545,1.88545,1.88476,1.88508,3909238.0
2009-06-22 23:15:00,1.88508,1.88535,1.88508,1.88535,10485720.0
2009-06-22 23:16:00,1.88543,1.88554,1.8853,1.88535,814079.0
2009-06-22 23:17:00,1.88535,1.88536,1.88528,1.88528,3203600.0
2009-06-22 23:18:00,1.88525,1.88525,1.88496,1.88519,2406026.0
2009-06-22 23:19:00,1.88521,1.88529,1.88517,1.88526,2868575.0
2009-06-22 23:20:00,1.88518,1.88524,1.88517,1.88522,7813993.0
2009-06-22 23:21:00,1.88518,1.88519,1.88476,1.8851,5545662.0
2009-06-22 23:22:00,1.88354,1.88483,1.88354,1.88458,4291690.0
2009-06-22 23:23:00,1.88478,1.88514,1.88476,1.88499,15993784.0
2009-06-22 23:24:00,1.88513,1.8852,1.88511,1.88518,12625353.0
2009-06-22 23:25:00,1.8851,1.88532,1.88493,1.88529,4789725.0
2009-06-22 23:26:00,1.88538,1.88544,1.88527,1.88533,6552325.0
2009-06-22 23:27:00,1.88519,1.88519,1.88466,1.88466,2019304.0
2009-06-22 23:28:00,1.8846,1.8846,1.88446,1.88448,6674642.0
2009-06-22 23:29:00,1.88474,1.88486,1.88461,1.88486,5052986.0
2009-06-22 23:30:00,1.88479,1.88498,1.88451,1.88451,16692130.0
2009-06-22 23:31:00,1.88455,1.88474,1.88455,1.88474,9356487.0
2009-06-22 23:32:00,1.88466,1.88472,1.88451,1.88454,8140219.0
2009-06-22 23:33:00,1.88451,1.88473,1.88451,1.88451,5633129.0
2009-06-22 23:34:00,1.88448,1.88491,1.88446,1.88465,5653366.0
2009-06-22 23:35:00,1.88462,1.88472,1.88437,1.88468,5862749.0
2009-06-22 23:36:00,1.88468,1.88468,1.88451,1.88453,5010927.0
2009-06-22 23:37:00,1.88447,1.88453,1.88398,1.88445,16386009.0
2009-06-22 23:38:00,1.88449,1.88461,1.88449,1.8845,16120467.0
2009-06-22 23:39:00,1.88445,1.88457,1.88424,1.88457,3403725.0
2009-06-22 23:40:00,1.88453,1.88453,1.88401,1.88439,14830185.0
2009-06-22 23:41:00,1.8846,1.88502,1.88458,1.88502,5369487.0
2009-06-22 23:42:00,1.88512,1.88512,1.88468,1.88481,18486510.0
2009-06-22 23:43:00,1.88478,1.88478,1.8844,1.8844,3659125.0
2009-06-22 23:44:00,1.88459,1.8849,1.88459,1.88482,8472832.0
2009-06-22 23:45:00,1.88475,1.88475,1.88429,1.88429,1857167.0
2009-06-22 23:46:00,1.88431,1.88431,1.88413,1.88413,4660061.0
2009-06-22 23:47:00,1.88402,1.88415,1.88402,1.88408,2205835.0
2009-06-22 23:48:00,1.8842,1.88466,1.8842,1.88466,2842076.0
2009-06-22 23:49:00,1.8848,1.88526,1.88478,1.88526,16082766.0
2009-06-22 23:50:00,1.88522,1.88541,1.88493,1.88541,4087010.0
2009-06-22 23:51:00,1.88549,1.88572,1.88549,1.88555,8428642.0
2009-06-22 23:52:00,1.88549,1.88549,1.88529,1.88547,8369341.0
2009-06-22 23:53:00,1.88554,1.88566,1.8855,1.8855,4753151.0
2009-06-22 23:54:00,1.8856,1.8856,1.88543,1.88546,10319334.0
2009-06-22 23:55:00,1.88534,1.88534,1.88509,1.88532,12037073.0
2009-06-22 23:56:00,1.88528,1.88551,1.88508,1.88533,5208768.0
2009-06-22 23:57:00,1.88532,1.88532,1.88502,1.88504,4249536.0
2009-06-22 23:58:00,1.88492,1.88492,1.88438,1.88438,16977840.0
2009-06-22 23:59:00,1.88427,1.88427,1.88414,1.88415,11133501.0
2009-06-23 00:00:00,1.88407,1.88407,1.8839,1.8839,6711634.0
2009-06-23 00:01:00,1.88383,1.88383,1.88352,1.88352,8180896.0
2009-06-23 00:02:00,1.88353,1.88354,1.88336,1.88351,3714158.0
2009-06-23 00:03:00,1.88349,1.88357,1.88343,1.88357,14623896.0
2009-06-23 00:04:00,1.88362,1.88364,1.88341,1.88364,17500566.0
2009-06-23 00:05:00,1.88365,1.8837,1.88343,1.88343,3922800.0
2009-06-23 00:06:00,1.88356,1.88356,1.88337,1.88354,3976612.0
2009-06-23 00:07:00,1.88362,1.88379,1.88359,1.88372,19834441.0
2009-06-23 00:08:00,1.88377,1.88378,1.88358,1.88369,7730246.0
2009-06-23 00:09:00,1.88368,1.88394,1.88361,1.88394,4341576.0
2009-06-23 00:10:00,1.88389,1.88426,1.88389,1.88401,11021271.0
2009-06-23 00:11:00,1.88385,1.8839,1.88378,1.88386,8122752.0
2009-06-23 00:12:00,1.88383,1.88399,1.88383,1.88399,10889924.0
2009-06-23 00:13:00,1.88406,1.88433,1.88405,1.88405,17017148.0
2009-06-23 00:14:00,1.88392,1.88393,1.88382,1.88389,69416270.0
2009-06-23 00:15:00,1.88409,1.88435,1.88408,1.88435,2060463.0
2009-06-23 00:16:00,1.88441,1.88441,1.88399,1.88403,8975216.0
2009-06-23 00:17:00,1.88389,1.88389,1.88369,1.88369,5811894.0
2009-06-23 00:18:00,1.88374,1.88374,1.88355,1.88367,10190504.0
2009-06-23 00:19:00,1.88373,1.88376,1.88352,1.88376,9734142.0
2009-06-23 00:20:00,1.88363,1.88365,1.88334,1.88334,11193073.0
2009-06-23 00:21:00,1.88352,1.88377,1.88324,1.88376,16968295.0
2009-06-23 00:22:00,1.8836,1.88369,1.88349,1.88349,12687270.0
2009-06-23 00:23:00,1.88345,1.88355,1.8834,1.88355,4564206.0
2009-06-23 00:24:00,1.88347,1.88385,1.88331,1.88385,6614985.0
2009-06-23 00:25:00,1.88384,1.88384,1.88354,1.88354,7719235.0
2009-06-23 00:26:00,1.88344,1.88344,1.88326,1.88326,15558060.0
2009-06-23 00:27:00,1.88324,1.88336,1.88322,1.88322,3809954.0
2009-06-23 00:28:00,1.88325,1.88345,1.8829,1.88323,9098861.0
2009-06-23 00:29:00,1.88326,1.88354,1.88326,1.88354,8218823.0
2009-06-23 00:30:00,1.88357,1.88364,1.88329,1.88341,12504233.0
2009-06-23 00:31:00,1.88339,1.88339,1.88304,1.88304,21174353.0
2009-06-23 00:32:00,1.88323,1.88352,1.88323,1.88352,4604713.0
2009-06-23 00:33:00,1.88351,1.88371,1.88351,1.88359,6317724.0
2009-06-23 00:34:00,1.88366,1.88382,1.8836,1.88382,12371495.0
2009-06-23 00:35:00,1.88373,1.88406,1.88373,1.88406,21369545.0
2009-06-23 00:36:00,1.88401,1.88401,1.88375,1.88375,19319357.0
2009-06-23 00:37:00,1.88367,1.88367,1.88349,1.88361,9367650.0
2009-06-23 00:38:00,1.88374,1.88374,1.88365,1.88365,8686986.0
2009-06-23 00:39:00,1.88361,1.88378,1.88361,1.88362,9348565.0
2009-06-23 00:40:00,1.88354,1.88358,1.88349,1.88351,27896268.0
2009-06-23 00:41:00,1.88361,1.88367,1.8835,1.8835,9384382.0
2009-06-23 00:42:00,1.88354,1.88361,1.88343,1.88343,13060395.0
2009-06-23 00:43:00,1.88331,1.88356,1.8831,1.88356,4490671.0
2009-06-23 00:44:00,1.8836,1.8836,1.88346,1.8836,3344411.0
2009-06-23 00:45:00,1.88362,1.88389,1.88362,1.88389,4508784.0
2009-06-23 00:46:00,1.88385,1.88404,1.88385,1.88404,6754754.0
2009-06-23 00:47:00,1.88384,1.88384,1.8837,1.8837,13312524.0
2009-06-23 00:48:00,1.8837,1.8837,1.88318,1.88318,21426275.0
2009-06-23 00:49:00,1.8833,1.8833,1.88284,1.883,9710649.0
2009-06-23 00:50:00,1.88288,1.88292,1.8828,1.8828,4605638.0
2009-06-23 00:51:00,1.88307,1.88326,1.88307,1.88326,4450052.0
2009-06-23 00:52:00,1.88318,1.88321,1.88287,1.88287,19880559.0
2009-06-23 00:53:00,1.88273,1.88273,1.88237,1.88237,13762208.0
2009-06-23 00:54:00,1.88252,1.88257,1.88242,1.88242,5781178.0
2009-06-23 00:55:00,1.88249,1.88285,1.88249,1.88285,7970982.0
2009-06-23 00:56:00,1.8828,1.88291,1.88272,1.88286,8169705.0
2009-06-23 00:57:00,1.88236,1.88327,1.88236,1.88327,21356466.0
2009-06-23 00:58:00,1.8833,1.8833,1.88303,1.88303,7685959.0
2009-06-23 00:59:00,1.88289,1.88308,1.88279,1.88296,7703189.0
2009-06-23 01:00:00,1.88313,1.88342,1.8831,1.88342,7844728.0
2009-06-23 01:01:00,1.88343,1.88364,1.883,1.88364,5597965.0
2009-06-23 01:02:00,1.88369,1.88386,1.88369,1.88378,8081957.0
2009-06-23 01:03:00,1.88407,1.88429,1.88407,1.8841,13698634.0
2009-06-23 01:04:00,1.88406,1.8842,1.88404,1.88406,4102593.0
2009-06-23 01:05:00,1.88408,1.88408,1.88384,1.88384,5912839.0
2009-06-23 01:06:00,1.88364,1.88365,1.88354,1.88363,4181708.0
2009-06-23 01:07:00,1.88362,1.88362,1.88329,1.88329,9317072.0
2009-06-23 01:08:00,1.88331,1.88331,1.88323,1.88324,15078453.0
2009-06-23 01:09:00,1.8831,1.8831,1.88294,1.88303,4669366.0
2009-06-23 01:10:00,1.88312,1.88323,1.88312,1.88323,2452636.0
2009-06-23 01:11:00,1.88339,1.88342,1.88287,1.88314,6453677.0
2009-06-23 01:12:00,1.8832,1.88322,1.88311,1.88317,7149604.0
2009-06-23 01:13:00,1.88311,1.88312,1.88279,1.88279,6196752.0
2009-06-23 01:14:00,1.88285,1.883,1.88285,1.88286,2084140.0
2009-06-23 01:15:00,1.88268,1.88268,1.88223,1.88223,3978142.0
2009-06-23 01:16:00,1.88222,1.88267,1.88162,1.88267,26627025.0
2009-06-23 01:17:00,1.8825,1.8825,1.88199,1.88199,4293251.0
2009-06-23 01:18:00,1.88202,1.88205,1.88181,1.8819,6666466.0
2009-06-23 01:19:00,1.88147,1.88179,1.88123,1.88123,10662745.0
2009-06-23 01:20:00,1.88157,1.88157,1.88003,1.88139,3843573.0
2009-06-23 01:21:00,1.8813,1.88147,1.88094,1.88147,13190674.0
2009-06-23 01:22:00,1.88167,1.88196,1.88149,1.88158,21442443.0
2009-06-23 01:23:00,1.88219,1.88248,1.88219,1.88231,10439459.0
2009-06-23 01:24:00,1.8824,1.88242,1.88229,1.88238,13295400.0
2009-06-23 01:25:00,1.88236,1.88239,1.88195,1.88195,3134205.0
2009-06-23 01:26:00,1.88188,1.88188,1.88153,1.88153,13807746.0
2009-06-23 01:27:00,1.88143,1.88143,1.88101,1.88101,37641870.0
2009-06-23 01:28:00,1.88106,1.88147,1.88106,1.88147,5093109.0
2009-06-23 01:29:00,1.88147,1.88172,1.88147,1.88167,8849777.0
2009-06-23 01:30:00,1.88186,1.88193,1.88169,1.88169,4849005.0
2009-06-23 01:31:00,1.8819,1.88205,1.88183,1.88205,3253221.0
2009-06-23 01:32:00,1.88194,1.88194,1.88156,1.88156,5625420.0
2009-06-23 01:33:00,1.88148,1.88177,1.88148,1.8817,5784286.0
2009-06-23 01:34:00,1.88188,1.88215,1.88159,1.88215,18538767.0
2009-06-23 01:35:00,1.88212,1.88251,1.88212,1.88229,17215590.0
2009-06-23 01:36:00,1.88227,1.88227,1.88214,1.88214,4480462.0
2009-06-23 01:37:00,1.88233,1.8824,1.8823,1.8823,7419892.0
2009-06-23 01:38:00,1.8821,1.8821,1.88184,1.8819,17433190.0
2009-06-23 01:39:00,1.88189,1.88198,1.88157,1.88157,4171019.0
2009-06-23 01:40:00,1.88196,1.88196,1.88181,1.88181,2817556.0
2009-06-23 01:41:00,1.88185,1.88188,1.88133,1.88159,8407824.0
2009-06-23 01:42:00,1.88169,1.88169,1.88157,1.88157,4259907.0
2009-06-23 01:43:00,1.88173,1.88192,1.88164,1.88164,7283629.0
2009-06-23 01:44:00,1.88198,1.88227,1.88198,1.88227,8826154.0
2009-06-23 01:45:00,1.88229,1.88231,1.88198,1.88198,2769031.0
2009-06-23 01:46:00,1.8819,1.8819,1.88171,1.88178,1925728.0
2009-06-23 01:47:00,1.88182,1.88182,1.8817,1.8818,21011997.0
2009-06-23 01:48:00,1.88187,1.88219,1.88187,1.88209,2808721.0
2009-06-23 01:49:00,1.88221,1.88237,1.88215,1.88215,6699345.0
2009-06-23 01:50:00,1.88225,1.88231,1.88222,1.88231,8571861.0
2009-06-23 01:51:00,1.88244,1.88287,1.88244,1.88287,12831137.0
2009-06-23 01:52:00,1.88283,1.88331,1.88283,1.88323,5194081.0
2009-06-23 01:53:00,1.88342,1.88365,1.88337,1.88341,6504274.0
2009-06-23 01:54:00,1.88337,1.88373,1.88335,1.88373,22796274.0
2009-06-23 01:55:00,1.88363,1.88363,1.88338,1.88342,14318157.0
2009-06-23 01:56:00,1.8833,1.88343,1.88298,1.88328,22643378.0
2009-06-23 01:57:00,1.88337,1.88356,1.88309,1.88356,10883094.0
2009-06-23 01:58:00,1.88357,1.88362,1.88354,1.88354,2334173.0
2009-06-23 01:59:00,1.88351,1.88351,1.88327,1.88341,7588388.0
2009-06-23 02:00:00,1.88319,1.88319,1.88302,1.88302,7827923.0
2009-06-23 02:01:00,1.88312,1.88344,1.88312,1.88344,2296737.0
2009-06-23 02:02:00,1.88355,1.88366,1.88322,1.8836,10138899.0
2009-06-23 02:03:00,1.88344,1.88344,1.88306,1.88316,21247423.0
2009-06-23 02:04:00,1.88328,1.88328,1.88317,1.88325,13116669.0
2009-06-23 02:05:00,1.8835,1.88363,1.88342,1.88342,21453298.0
2009-06-23 02:06:00,1.88319,1.88319,1.88276,1.88276,6415105.0
2009-06-23 02:07:00,1.8826,1.88315,1.8826,1.88315,4746488.0
2009-06-23 02:08:00,1.88349,1.88384,1.88349,1.88384,14001678.0
2009-06-23 02:09:00,1.88376,1.8839,1.88344,1.88344,8690927.0
2009-06-23 02:10:00,1.88345,1.88362,1.88345,1.88362,6920811.0
2009-06-23 02:11:00,1.88366,1.88366,1.88346,1.88346,2829661.0
2009-06-23 02:12:00,1.88339,1.88342,1.8833,1.88342,22698494.0
2009-06-23 02:13:00,1.88342,1.88353,1.88333,1.88334,1922652.0
2009-06-23 02:14:00,1.88314,1.88314,1.88274,1.88278,2774582.0
2009-06-23 02:15:00,1.8828,1.88304,1.8828,1.88294,8224146.0
2009-06-23 02:16:00,1.88265,1.88288,1.88254,1.88285,7475757.0
2009-06-23 02:17:00,1.8829,1.88327,1.8829,1.88327,3887842.0
2009-06-23 02:18:00,1.88301,1.88307,1.88238,1.88307,9097404.0
2009-06-23 02:19:00,1.88308,1.88315,1.88299,1.88299,2813335.0
2009-06-23 02:20:00,1.8825,1.88294,1.8825,1.88288,4581020.0
2009-06-23 02:21:00,1.88282,1.88282,1.88274,1.88274,17199279.0
2009-06-23 02:22:00,1.88275,1.88278,1.88268,1.88278,6831054.0
2009-06-23 02:23:00,1.8827,1.88287,1.88263,1.88265,4313112.0
2009-06-23 02:24:00,1.88261,1.88266,1.88242,1.88242,16518507.0
2009-06-23 02:25:00,1.88246,1.88263,1.88194,1.88263,18838298.0
2009-06-23 02:26:00,1.88259,1.88282,1.88259,1.88282,6262082.0
2009-06-23 02:27:00,1.88301,1.88318,1.88301,1.88317,5377003.0
2009-06-23 02:28:00,1.88319,1.88319,1.883,1.88319,3152344.0
2009-06-23 02:29:00,1.88309,1.88349,1.88309,1.88349,4500654.0
2009-06-23 02:30:00,1.88355,1.88363,1.88343,1.88355,9676116.0
2009-06-23 02:31:00,1.88354,1.88354,1.88341,1.88341,5118189.0
2009-06-23 02:32:00,1.8835,1.88354,1.88343,1.88346,35521251.0
2009-06-23 02:33:00,1.88356,1.88361,1.88351,1.88351,13985360.0
2009-06-23 02:34:00,1.88341,1.88343,1.88323,1.88323,3327181.0
2009-06-23 02:35:00,1.88318,1.88319,1.88307,1.88316,12443051.0
2009-06-23 02:36:00,1.88318,1.8836,1.88318,1.8836,11417980.0
2009-06-23 02:37:00,1.88325,1.88372,1.88325,1.88359,20840165.0
2009-06-23 02:38:00,1.88348,1.88353,1.8833,1.88342,14465044.0
2009-06-23 02:39:00,1.88346,1.88346,1.88182,1.88312,4191008.0
2009-06-23 02:40:00,1.88273,1.8833,1.88273,1.88282,9905011.0
2009-06-23 02:41:00,1.88317,1.88317,1.88291,1.88302,7157466.0
2009-06-23 02:42:00,1.88302,1.88322,1.88302,1.88322,4499319.0
2009-06-23 02:43:00,1.88332,1.88374,1.88298,1.88374,28117237.0
2009-06-23 02:44:00,1.88373,1.88375,1.88361,1.88368,4389918.0
2009-06-23 02:45:00,1.88368,1.88371,1.88356,1.88356,2236202.0
2009-06-23 02:46:00,1.88356,1.88382,1.88345,1.88382,5904479.0
2009-06-23 02:47:00,1.88387,1.88387,1.88377,1.88377,7389007.0
2009-06-23 02:48:00,1.8838,1.88383,1.88369,1.88383,6288907.0
2009-06-23 02:49:00,1.88371,1.88372,1.88365,1.88365,2720920.0
2009-06-23 02:50:00,1.88369,1.88394,1.88369,1.88392,4306739.0
2009-06-23 02:51:00,1.88393,1.88403,1.88389,1.88389,15893806.0
2009-06-23 02:52:00,1.88379,1.88379,1.88361,1.88362,9360128.0
2009-06-23 02:53:00,1.88374,1.88387,1.88374,1.88382,4355040.0
2009-06-23 02:54:00,1.88382,1.88398,1.8838,1.8838,5553005.0
2009-06-23 02:55:00,1.8837,1.88395,1.8837,1.88395,3899062.0
2009-06-23 02:56:00,1.88386,1.88386,1.88353,1.88361,12877077.0
2009-06-23 02:57:00,1.88351,1.88359,1.88345,1.88359,8555051.0
2009-06-23 02:58:00,1.88352,1.88358,1.88297,1.88352,5099723.0
2009-06-23 02:59:00,1.88348,1.88363,1.88339,1.88363,7784786.0
2009-06-23 03:00:00,1.88369,1.88399,1.88369,1.88399,7980098.0
2009-06-23 03:01:00,1.88412,1.88424,1.88398,1.88403,8173072.0
2009-06-23 03:02:00,1.88385,1.88385,1.88294,1.88294,22787524.0
2009-06-23 03:03:00,1.88343,1.88343,1.88313,1.8832,7581390.0
2009-06-23 03:04:00,1.88319,1.88326,1.88307,1.88313,8065346.0
2009-06-23 03:05:00,1.88313,1.88321,1.88308,1.88308,5847252.0
2009-06-23 03:06:00,1.88284,1.88284,1.88244,1.88244,15169984.0
2009-06-23 03:07:00,1.88226,1.88232,1.88212,1.88212,19424095.0
2009-06-23 03:08:00,1.88214,1.88214,1.88183,1.88186,4514611.0
2009-06-23 03:09:00,1.88175,1.88215,1.88175,1.88209,4266851.0
2009-06-23 03:10:00,1.88215,1.88215,1.88189,1.88195,9765333.0
2009-06-23 03:11:00,1.8819,1.88198,1.88177,1.88197,20184904.0
2009-06-23 03:12:00,1.88186,1.88198,1.88186,1.88196,14410620.0
2009-06-23 03:13:00,1.88216,1.88219,1.88209,1.88217,6597727.0
2009-06-23 03:14:00,1.88225,1.88234,1.88224,1.88224,4869622.0
2009-06-23 03:15:00,1.88232,1.88245,1.88232,1.88245,3527862.0
2009-06-23 03:16:00,1.88238,1.88238,1.88219,1.88219,4837000.0
2009-06-23 03:17:00,1.88218,1.88238,1.88218,1.88238,12226544.0
2009-06-23 03:18:00,1.88239,1.88249,1.88239,1.88248,9199474.0
2009-06-23 03:19:00,1.88234,1.8824,1.88231,1.88237,26127432.0
2009-06-23 03:20:00,1.88247,1.88256,1.88247,1.88255,8590853.0
2009-06-23 03:21:00,1.88258,1.88258,1.88224,1.88235,8603532.0
2009-06-23 03:22:00,1.88242,1.88272,1.88242,1.88245,8802530.0
2009-06-23 03:23:00,1.88247,1.8825,1.88225,1.88225,19800509.0
2009-06-23 03:24:00,1.88234,1.88235,1.88221,1.88221,24846593.0
2009-06-23 03:25:00,1.88235,1.88238,1.88226,1.88226,13285540.0
2009-06-23 03:26:00,1.88217,1.88231,1.88217,1.88231,6827020.0
2009-06-23 03:27:00,1.8824,1.8824,1.88216,1.88232,5096527.0
2009-06-23 03:28:00,1.88222,1.88235,1.88192,1.88192,19770640.0
2009-06-23 03:29:00,1.882,1.88211,1.88189,1.88211,11909926.0
2009-06-23 03:30:00,1.88208,1.88208,1.88189,1.88189,8954914.0
2009-06-23 03:31:00,1.88181,1.88188,1.88147,1.88179,9236484.0
2009-06-23 03:32:00,1.88168,1.88192,1.88141,1.88192,3496974.0
2009-06-23 03:33:00,1.88199,1.88205,1.88189,1.88189,15865860.0
2009-06-23 03:34:00,1.88186,1.88186,1.88172,1.88179,7484956.0
2009-06-23 03:35:00,1.88182,1.88182,1.88146,1.88166,6146045.0
2009-06-23 03:36:00,1.8818,1.88188,1.88169,1.88169,4717526.0
2009-06-23 03:37:00,1.8816,1.88168,1.88141,1.88142,13504281.0
2009-06-23 03:38:00,1.88146,1.88151,1.88129,1.88151,18516247.0
2009-06-23 03:39:00,1.88156,1.88168,1.88143,1.88167,10861788.0
2009-06-23 03:40:00,1.88159,1.88159,1.88145,1.88156,9216192.0
2009-06-23 03:41:00,1.8816,1.88182,1.88148,1.88182,10261308.0
2009-06-23 03:42:00,1.88175,1.88175,1.88158,1.88158,5376407.0
2009-06-23 03:43:00,1.88157,1.88175,1.88157,1.88175,9768409.0
2009-06-23 03:44:00,1.88173,1.88196,1.88167,1.88195,1991169.0
2009-06-23 03:45:00,1.88179,1.88179,1.88148,1.88148,72710020.0
2009-06-23 03:46:00,1.88149,1.88176,1.88149,1.88154,15846121.0
2009-06-23 03:47:00,1.88147,1.88149,1.88129,1.8814,9988924.0
2009-06-23 03:48:00,1.88143,1.88169,1.88143,1.88169,7749243.0
2009-06-23 03:49:00,1.8818,1.88207,1.88172,1.88172,11938123.0
2009-06-23 03:50:00,1.88176,1.88176,1.8814,1.88166,4184652.0
2009-06-23 03:51:00,1.88175,1.88187,1.88168,1.88171,8104681.0
2009-06-23 03:52:00,1.88161,1.88161,1.88141,1.88159,18230185.0
2009-06-23 03:53:00,1.88161,1.88182,1.88158,1.88182,4190759.0
2009-06-23 03:54:00,1.8818,1.88205,1.8818,1.88182,3855712.0
2009-06-23 03:55:00,1.88178,1.88188,1.88171,1.88171,16346502.0
2009-06-23 03:56:00,1.88173,1.88202,1.88166,1.88166,14010246.0
2009-06-23 03:57:00,1.8815,1.8815,1.88115,1.88123,3558303.0
2009-06-23 03:58:00,1.88116,1.88139,1.88097,1.88112,8850909.0
2009-06-23 03:59:00,1.88107,1.88109,1.88084,1.88084,7104514.0
2009-06-23 04:00:00,1.88088,1.88098,1.88079,1.88098,10895968.0
2009-06-23 04:01:00,1.881,1.881,1.88081,1.88081,15968623.0
2009-06-23 04:02:00,1.88083,1.88083,1.88069,1.88069,4244868.0
2009-06-23 04:03:00,1.88051,1.88076,1.88049,1.88076,5584016.0
2009-06-23 04:04:00,1.88098,1.88182,1.88098,1.88182,11701248.0
2009-06-23 04:05:00,1.88196,1.88218,1.88195,1.88218,9750860.0
2009-06-23 04:06:00,1.88199,1.88209,1.88199,1.88209,5078155.0
2009-06-23 04:07:00,1.8821,1.88216,1.88196,1.88196,8015074.0
2009-06-23 04:08:00,1.88183,1.88192,1.88172,1.88172,8499186.0
2009-06-23 04:09:00,1.88174,1.88187,1.88156,1.88156,4238317.0
2009-06-23 04:10:00,1.8816,1.88185,1.8816,1.88185,16286346.0
2009-06-23 04:11:00,1.88179,1.88179,1.88143,1.88161,2802560.0
2009-06-23 04:12:00,1.88162,1.88171,1.88162,1.88171,2152456.0
2009-06-23 04:13:00,1.88177,1.88188,1.88176,1.88176,4536222.0
2009-06-23 04:14:00,1.88171,1.8819,1.88155,1.8819,2062831.0
2009-06-23 04:15:00,1.88198,1.88206,1.88191,1.88205,9034797.0
2009-06-23 04:16:00,1.88194,1.8821,1.88194,1.88207,3785562.0
2009-06-23 04:17:00,1.88205,1.88205,1.88182,1.88182,17028840.0
2009-06-23 04:18:00,1.88184,1.88193,1.88174,1.88193,5851026.0
2009-06-23 04:19:00,1.88174,1.88189,1.88165,1.88189,13721488.0
2009-06-23 04:20:00,1.88189,1.88207,1.88189,1.88191,3409862.0
2009-06-23 04:21:00,1.88183,1.88186,1.88159,1.88176,14988812.0
2009-06-23 04:22:00,1.8817,1.8817,1.88105,1.88157,15067594.0
2009-06-23 04:23:00,1.88161,1.88167,1.8815,1.88164,5483013.0
2009-06-23 04:24:00,1.88176,1.88176,1.88132,1.8814,6205281.0
2009-06-23 04:25:00,1.88148,1.88173,1.8813,1.88171,5664128.0
2009-06-23 04:26:00,1.88186,1.8819,1.88134,1.88134,5371536.0
2009-06-23 04:27:00,1.88141,1.88141,1.88111,1.88111,7567369.0
2009-06-23 04:28:00,1.88096,1.88107,1.88096,1.88106,9950534.0
2009-06-23 04:29:00,1.88093,1.88108,1.88062,1.88062,15936731.0
2009-06-23 04:30:00,1.88055,1.88062,1.88034,1.88037,5108154.0
2009-06-23 04:31:00,1.88011,1.88013,1.87996,1.88013,6725081.0
2009-06-23 04:32:00,1.88015,1.88052,1.88015,1.88052,2209545.0
2009-06-23 04:33:00,1.88057,1.88059,1.88024,1.88024,7078236.0
2009-06-23 04:34:00,1.88016,1.88016,1.87999,1.88,4821545.0
2009-06-23 04:35:00,1.87997,1.87997,1.87972,1.87974,11485945.0
2009-06-23 04:36:00,1.87961,1.87972,1.87949,1.87949,17356252.0
2009-06-23 04:37:00,1.87935,1.87935,1.87779,1.87779,4514718.0
2009-06-23 04:38:00,1.87924,1.87933,1.8789,1.87931,5398812.0
2009-06-23 04:39:00,1.87924,1.87939,1.87906,1.8791,7589349.0
2009-06-23 04:40:00,1.87907,1.87923,1.87903,1.87923,2712857.0
2009-06-23 04:41:00,1.87923,1.87923,1.87897,1.87915,2472791.0
2009-06-23 04:42:00,1.87917,1.87942,1.87914,1.87942,3405189.0
2009-06-23 04:43:00,1.87944,1.87944,1.87894,1.87894,877811.0
2009-06-23 04:44:00,1.87891,1.87912,1.8789,1.87912,10345026.0
2009-06-23 04:45:00,1.8792,1.87953,1.87889,1.87953,4264467.0
2009-06-23 04:46:00,1.87946,1.87951,1.87925,1.87925,24619847.0
2009-06-23 04:47:00,1.87921,1.87969,1.87921,1.87969,8527910.0
2009-06-23 04:48:00,1.8795,1.8795,1.87917,1.87924,12384894.0
2009-06-23 04:49:00,1.87918,1.87932,1.87912,1.87932,7509366.0
2009-06-23 04:50:00,1.87941,1.87941,1.87913,1.87915,10372232.0
2009-06-23 04:51:00,1.87911,1.87911,1.87899,1.87907,6935308.0
2009-06-23 04:52:00,1.87902,1.87912,1.87898,1.87912,6495202.0
2009-06-23 04:53:00,1.87923,1.87944,1.87782,1.87928,2074030.0
2009-06-23 04:54:00,1.87906,1.87931,1.87906,1.87923,7355124.0
2009-06-23 04:55:00,1.87928,1.87943,1.87928,1.87943,21521359.0
2009-06-23 04:56:00,1.87943,1.87963,1.87937,1.87951,6103188.0
2009-06-23 04:57:00,1.87953,1.8796,1.87943,1.87945,24084290.0
2009-06-23 04:58:00,1.8795,1.8795,1.87922,1.87922,8287195.0
2009-06-23 04:59:00,1.87905,1.87932,1.87905,1.87917,9491740.0
2009-06-23 05:00:00,1.87921,1.87936,1.87904,1.87921,7752116.0
2009-06-23 05:01:00,1.87924,1.87949,1.87924,1.87943,31848120.0
2009-06-23 05:02:00,1.87945,1.8797,1.87945,1.87969,7974871.0
2009-06-23 05:03:00,1.87965,1.8797,1.87958,1.8797,6456719.0
2009-06-23 05:04:00,1.8797,1.87972,1.87958,1.87958,7499665.0
2009-06-23 05:05:00,1.87949,1.87982,1.87949,1.8798,4034842.0
2009-06-23 05:06:00,1.87972,1.87972,1.87946,1.87946,4314099.0
2009-06-23 05:07:00,1.87947,1.8796,1.87921,1.8796,19234188.0
2009-06-23 05:08:00,1.87962,1.87977,1.87961,1.87972,27627360.0
2009-06-23 05:09:00,1.87981,1.8799,1.87959,1.87959,14211782.0
2009-06-23 05:10:00,1.87943,1.87959,1.87936,1.87959,17298138.0
2009-06-23 05:11:00,1.87956,1.87977,1.87956,1.87971,2455866.0
2009-06-23 05:12:00,1.87977,1.88001,1.8797,1.88001,6176717.0
2009-06-23 05:13:00,1.88004,1.88004,1.87976,1.87997,6023883.0
2009-06-23 05:14:00,1.88019,1.88087,1.88019,1.88087,12815664.0
2009-06-23 05:15:00,1.8809,1.8809,1.88077,1.88077,6671471.0
2009-06-23 05:16:00,1.88065,1.8807,1.88048,1.8805,2780771.0
2009-06-23 05:17:00,1.8806,1.8806,1.88041,1.88041,5970662.0
2009-06-23 05:18:00,1.8804,1.88049,1.88035,1.88049,9364260.0
2009-06-23 05:19:00,1.88054,1.88078,1.88046,1.88078,4599427.0
2009-06-23 05:20:00,1.88083,1.88105,1.88074,1.88105,16961839.0
2009-06-23 05:21:00,1.88107,1.88108,1.88077,1.88077,4636770.0
2009-06-23 05:22:00,1.88061,1.88061,1.8804,1.8805,2315859.0
2009-06-23 05:23:00,1.88045,1.88046,1.88006,1.88006,6224758.0
2009-06-23 05:24:00,1.88009,1.8803,1.88009,1.88012,2831873.0
2009-06-23 05:25:00,1.88009,1.88011,1.87996,1.87996,4820114.0
2009-06-23 05:26:00,1.87996,1.88019,1.87996,1.88019,6676920.0
2009-06-23 05:27:00,1.88013,1.88034,1.88007,1.88034,21472419.0
2009-06-23 05:28:00,1.88038,1.88057,1.88032,1.88057,4624597.0
2009-06-23 05:29:00,1.88056,1.88056,1.88035,1.88043,8366200.0
2009-06-23 05:30:00,1.88041,1.88041,1.88033,1.88039,3947352.0
2009-06-23 05:31:00,1.88043,1.88092,1.88043,1.88092,5937340.0
2009-06-23 05:32:00,1.88114,1.88139,1.88114,1.88127,9730699.0
2009-06-23 05:33:00,1.88144,1.88164,1.88144,1.88164,7494046.0
2009-06-23 05:34:00,1.88165,1.88234,1.88165,1.88234,34588386.0
2009-06-23 05:35:00,1.88214,1.88214,1.88172,1.88172,5793783.0
2009-06-23 05:36:00,1.88169,1.88187,1.88169,1.88187,5453324.0
2009-06-23 05:37:00,1.88177,1.88177,1.88145,1.88145,10284380.0
2009-06-23 05:38:00,1.88159,1.88174,1.88142,1.88174,5910632.0
2009-06-23 05:39:00,1.88178,1.88197,1.88171,1.88194,3978422.0
2009-06-23 05:40:00,1.88188,1.88197,1.88177,1.88197,6674179.0
2009-06-23 05:41:00,1.88197,1.8821,1.88189,1.8821,11291658.0
2009-06-23 05:42:00,1.88208,1.88226,1.88178,1.88178,11853028.0
2009-06-23 05:43:00,1.88183,1.88183,1.88155,1.88169,4662551.0
2009-06-23 05:44:00,1.88165,1.88183,1.88165,1.88183,6609243.0
2009-06-23 05:45:00,1.88179,1.88199,1.88179,1.88199,3349783.0
2009-06-23 05:46:00,1.882,1.882,1.88191,1.88199,2238542.0
2009-06-23 05:47:00,1.88218,1.88266,1.88218,1.88263,105617331.0
2009-06-23 05:48:00,1.88266,1.8829,1.88252,1.8829,14630565.0
2009-06-23 05:49:00,1.88292,1.88302,1.88273,1.88287,4590772.0
2009-06-23 05:50:00,1.88268,1.8828,1.88268,1.88277,20447196.0
2009-06-23 05:51:00,1.88274,1.88284,1.88274,1.88274,2557050.0
2009-06-23 05:52:00,1.88286,1.88295,1.88262,1.88262,16704003.0
2009-06-23 05:53:00,1.88272,1.88351,1.88272,1.88351,5535815.0
2009-06-23 05:54:00,1.88343,1.88357,1.88343,1.88343,3098226.0
2009-06-23 05:55:00,1.88335,1.88343,1.8833,1.8833,1304029.0
2009-06-23 05:56:00,1.8833,1.88354,1.88312,1.88312,7594235.0
2009-06-23 05:57:00,1.88297,1.88297,1.88274,1.88282,5642811.0
2009-06-23 05:58:00,1.88269,1.88269,1.8823,1.88237,3175137.0
2009-06-23 05:59:00,1.88236,1.88236,1.88208,1.88228,9043389.0
2009-06-23 06:00:00,1.88229,1.88229,1.88191,1.88202,16893897.0
2009-06-23 06:01:00,1.88219,1.88253,1.88219,1.88253,8660591.0
2009-06-23 06:02:00,1.88266,1.88287,1.8825,1.88287,9134876.0
2009-06-23 06:03:00,1.88302,1.88322,1.88302,1.88322,2132102.0
2009-06-23 06:04:00,1.88321,1.88323,1.88313,1.88313,7910008.0
2009-06-23 06:05:00,1.88319,1.88356,1.88309,1.88356,6547142.0
2009-06-23 06:06:00,1.88364,1.88396,1.88341,1.88341,14177462.0
2009-06-23 06:07:00,1.88327,1.88336,1.88301,1.88313,3822992.0
2009-06-23 06:08:00,1.88307,1.88307,1.88293,1.88293,81370548.0
2009-06-23 06:09:00,1.88298,1.88316,1.88294,1.88295,28214352.0
2009-06-23 06:10:00,1.88294,1.88294,1.88287,1.88287,17502792.0
2009-06-23 06:11:00,1.88297,1.88309,1.88286,1.88286,4369707.0
2009-06-23 06:12:00,1.88279,1.88283,1.8827,1.8827,8363435.0
2009-06-23 06:13:00,1.88273,1.8828,1.88259,1.88259,7705948.0
2009-06-23 06:14:00,1.88243,1.88251,1.88221,1.88233,6454900.0
2009-06-23 06:15:00,1.88227,1.88249,1.88227,1.88239,2823884.0
2009-06-23 06:16:00,1.88223,1.88223,1.88174,1.88218,37609452.0
2009-06-23 06:17:00,1.88205,1.88205,1.88186,1.88186,2725724.0
2009-06-23 06:18:00,1.88183,1.88198,1.88168,1.88186,3812615.0
2009-06-23 06:19:00,1.88184,1.88184,1.88167,1.88168,3714544.0
2009-06-23 06:20:00,1.88162,1.88186,1.88162,1.88182,3647531.0
2009-06-23 06:21:00,1.8818,1.8818,1.88155,1.88155,2977693.0
2009-06-23 06:22:00,1.88165,1.88168,1.88163,1.88164,12440898.0
2009-06-23 06:23:00,1.88172,1.88186,1.88161,1.88178,8827994.0
2009-06-23 06:24:00,1.88181,1.88201,1.88177,1.88201,24793290.0
2009-06-23 06:25:00,1.88211,1.88212,1.8818,1.88212,12157376.0
2009-06-23 06:26:00,1.88215,1.88215,1.88186,1.88188,5688703.0
2009-06-23 06:27:00,1.88181,1.88194,1.88178,1.88194,6279911.0
2009-06-23 06:28:00,1.88202,1.88239,1.88202,1.88239,18920493.0
2009-06-23 06:29:00,1.88233,1.88264,1.88233,1.88264,3453077.0
2009-06-23 06:30:00,1.88256,1.88269,1.88103,1.88266,33209382.0
2009-06-23 06:31:00,1.88266,1.88266,1.88242,1.8825,6618102.0
2009-06-23 06:32:00,1.88256,1.88267,1.88256,1.88262,31154109.0
2009-06-23 06:33:00,1.8826,1.88278,1.8826,1.88264,5250714.0
2009-06-23 06:34:00,1.88258,1.88265,1.88244,1.88265,7410442.0
2009-06-23 06:35:00,1.88277,1.88291,1.88142,1.8828,1344281.0
2009-06-23 06:36:00,1.88268,1.88276,1.88243,1.88276,5612807.0
2009-06-23 06:37:00,1.88282,1.88286,1.88231,1.8825,1783273.0
2009-06-23 06:38:00,1.88262,1.8828,1.88261,1.8828,8659496.0
2009-06-23 06:39:00,1.8828,1.88316,1.88278,1.88316,17416807.0
2009-06-23 06:40:00,1.88318,1.88329,1.88288,1.88318,49651128.0
2009-06-23 06:41:00,1.88322,1.88322,1.88305,1.88305,6661808.0
2009-06-23 06:42:00,1.88301,1.88309,1.88266,1.88305,4909550.0
2009-06-23 06:43:00,1.88296,1.88313,1.88273,1.88313,8059711.0
2009-06-23 06:44:00,1.88302,1.88324,1.88302,1.88321,6109387.0
2009-06-23 06:45:00,1.88309,1.8834,1.88287,1.8834,4691155.0
2009-06-23 06:46:00,1.88328,1.8833,1.88315,1.8832,20148853.0
2009-06-23 06:47:00,1.88309,1.88326,1.88297,1.88298,23983104.0
2009-06-23 06:48:00,1.8831,1.88332,1.88283,1.88301,5297882.0
2009-06-23 06:50:00,1.88316,1.88324,1.88315,1.88324,2267469.0
2009-06-23 06:51:00,1.88318,1.88327,1.88318,1.88321,9753763.0
2009-06-23 06:52:00,1.88322,1.88328,1.88319,1.88319,23507396.0
2009-06-23 06:53:00,1.88331,1.88361,1.88331,1.88361,4376564.0
2009-06-23 06:54:00,1.88368,1.8837,1.88356,1.88363,35081451.0
2009-06-23 06:55:00,1.88364,1.88377,1.88361,1.88376,8737523.0
2009-06-23 06:56:00,1.88371,1.88371,1.88338,1.8835,5549784.0
2009-06-23 06:57:00,1.88343,1.88364,1.88311,1.88348,12222724.0
2009-06-23 06:58:00,1.88343,1.88351,1.88336,1.8835,4541975.0
2009-06-23 06:59:00,1.88347,1.88348,1.8832,1.88339,15222681.0
2009-06-23 07:00:00,1.88347,1.88352,1.88337,1.88343,3332870.0
2009-06-23 07:01:00,1.88345,1.88352,1.88345,1.8835,6102898.0
2009-06-23 07:02:00,1.88361,1.88361,1.8832,1.88328,12496772.0
2009-06-23 07:03:00,1.88322,1.88336,1.88322,1.88326,10357118.0
2009-06-23 07:04:00,1.88315,1.88316,1.8827,1.8827,76973785.0
2009-06-23 07:05:00,1.8827,1.88279,1.88238,1.88238,5817722.0
2009-06-23 07:06:00,1.88258,1.88274,1.88255,1.88274,1777550.0
2009-06-23 07:07:00,1.88283,1.88315,1.88283,1.88306,1182221.0
2009-06-23 07:08:00,1.8831,1.88313,1.883,1.88305,17177796.0
2009-06-23 07:09:00,1.883,1.88308,1.883,1.88302,16581950.0
2009-06-23 07:10:00,1.88307,1.88311,1.88297,1.88304,7735413.0
2009-06-23 07:11:00,1.88306,1.88324,1.88299,1.88303,5985127.0
2009-06-23 07:12:00,1.88304,1.8831,1.88294,1.88294,5327789.0
2009-06-23 07:13:00,1.88288,1.88288,1.88266,1.88266,15270556.0
2009-06-23 07:14:00,1.88256,1.88256,1.88196,1.88218,17718524.0
2009-06-23 07:15:00,1.88202,1.88208,1.88186,1.88208,19522184.0
2009-06-23 07:16:00,1.88207,1.88208,1.88181,1.88181,18085295.0
2009-06-23 07:17:00,1.88196,1.8822,1.88195,1.88215,7763304.0
2009-06-23 07:18:00,1.88224,1.88242,1.88223,1.88242,20820968.0
2009-06-23 07:19:00,1.8825,1.88279,1.88245,1.88279,10234158.0
2009-06-23 07:20:00,1.88286,1.88299,1.88275,1.88294,5833443.0
2009-06-23 07:21:00,1.88295,1.88295,1.88272,1.88272,1932707.0
2009-06-23 07:22:00,1.88234,1.88276,1.88234,1.88263,5043577.0
2009-06-23 07:23:00,1.88281,1.88308,1.88281,1.88301,9900493.0
2009-06-23 07:24:00,1.88296,1.88296,1.88278,1.8829,6470675.0
2009-06-23 07:25:00,1.88299,1.88312,1.8829,1.8829,10211762.0
2009-06-23 07:26:00,1.88284,1.88284,1.88255,1.88271,8354842.0
2009-06-23 07:27:00,1.88273,1.88288,1.88271,1.88271,12079503.0
2009-06-23 07:28:00,1.88264,1.8827,1.88255,1.8827,7461979.0
2009-06-23 07:29:00,1.88274,1.88279,1.88268,1.88279,8925510.0
2009-06-23 07:30:00,1.88277,1.88277,1.88265,1.88265,24811724.0
2009-06-23 07:31:00,1.88263,1.88267,1.8826,1.8826,8853337.0
2009-06-23 07:32:00,1.88241,1.88259,1.88239,1.88257,2650673.0
2009-06-23 07:33:00,1.88244,1.88244,1.88202,1.88202,16169769.0
2009-06-23 07:34:00,1.88202,1.88202,1.88173,1.88173,18968621.0
2009-06-23 07:35:00,1.88177,1.88177,1.8815,1.88159,3453951.0
2009-06-23 07:36:00,1.8815,1.8815,1.8813,1.8813,3286060.0
2009-06-23 07:37:00,1.88128,1.88128,1.88083,1.88099,3137533.0
2009-06-23 07:38:00,1.8809,1.8809,1.88083,1.88084,1560115.0
2009-06-23 07:39:00,1.88074,1.88074,1.88046,1.88056,6979171.0
2009-06-23 07:40:00,1.88061,1.88095,1.87965,1.87965,3685331.0
2009-06-23 07:41:00,1.88118,1.88159,1.88118,1.88159,4321467.0
2009-06-23 07:42:00,1.88168,1.88168,1.88153,1.88153,4542241.0
2009-06-23 07:43:00,1.88161,1.88168,1.88136,1.88136,109432704.0
2009-06-23 07:44:00,1.8814,1.8814,1.8812,1.88121,3943102.0
2009-06-23 07:45:00,1.88116,1.88117,1.88109,1.88117,8064682.0
2009-06-23 07:46:00,1.88107,1.88107,1.88075,1.88075,23297280.0
2009-06-23 07:47:00,1.88057,1.88057,1.87959,1.87959,9901361.0
2009-06-23 07:48:00,1.87967,1.88007,1.87967,1.88007,6572303.0
2009-06-23 07:49:00,1.8802,1.88072,1.8802,1.88072,3595130.0
2009-06-23 07:50:00,1.8807,1.88073,1.88052,1.88052,3828110.0
2009-06-23 07:51:00,1.88027,1.88027,1.88004,1.88006,2706611.0
2009-06-23 07:52:00,1.88004,1.88021,1.88001,1.88012,12773153.0
2009-06-23 07:53:00,1.88005,1.88012,1.87988,1.88012,9551532.0
2009-06-23 07:54:00,1.8803,1.88046,1.88005,1.88028,7793354.0
2009-06-23 07:55:00,1.88036,1.88036,1.8802,1.8802,2406696.0
2009-06-23 07:56:00,1.88024,1.88025,1.87999,1.87999,45667241.0
2009-06-23 07:57:00,1.87997,1.8802,1.87997,1.88006,5026296.0
2009-06-23 07:58:00,1.88014,1.88049,1.88014,1.88049,14571493.0
2009-06-23 07:59:00,1.88041,1.88042,1.88002,1.88002,5541409.0
2009-06-23 08:00:00,1.88001,1.88001,1.8798,1.8798,14392361.0
2009-06-23 08:01:00,1.87978,1.87978,1.87886,1.87892,57928990.0
2009-06-23 08:02:00,1.87896,1.87951,1.87896,1.87951,4136066.0
2009-06-23 08:03:00,1.87954,1.87983,1.87954,1.87983,29831319.0
2009-06-23 08:04:00,1.87995,1.88039,1.8799,1.88039,3334478.0
2009-06-23 08:05:00,1.88047,1.88073,1.88047,1.88073,5263661.0
2009-06-23 08:06:00,1.88063,1.88063,1.88044,1.88044,4381600.0
2009-06-23 08:07:00,1.88037,1.88037,1.87997,1.87997,8411167.0
2009-06-23 08:08:00,1.87999,1.88009,1.87976,1.88009,13332568.0
2009-06-23 08:09:00,1.88004,1.88008,1.87993,1.88004,7179249.0
2009-06-23 08:10:00,1.88014,1.88027,1.88014,1.88024,3751594.0
2009-06-23 08:11:00,1.88023,1.88033,1.87999,1.87999,14077018.0
2009-06-23 08:12:00,1.87999,1.87999,1.87963,1.87963,41284244.0
2009-06-23 08:13:00,1.87955,1.8797,1.87955,1.8797,17277155.0
2009-06-23 08:14:00,1.87965,1.87965,1.87941,1.87941,3384682.0
2009-06-23 08:15:00,1.87935,1.87975,1.87935,1.87975,51477378.0
2009-06-23 08:16:00,1.87998,1.88039,1.87998,1.88039,13700978.0
2009-06-23 08:17:00,1.88046,1.88067,1.88036,1.8806,2132721.0
2009-06-23 08:18:00,1.88056,1.88058,1.88049,1.88051,10478790.0
2009-06-23 08:19:00,1.88046,1.88046,1.88009,1.88025,8484578.0
2009-06-23 08:20:00,1.88024,1.88031,1.88012,1.88012,34404832.0
2009-06-23 08:21:00,1.88004,1.88004,1.87999,1.88003,22499960.0
2009-06-23 08:22:00,1.88014,1.88027,1.88014,1.88027,17273243.0
2009-06-23 08:23:00,1.8803,1.88066,1.8803,1.88066,4986545.0
2009-06-23 08:24:00,1.88074,1.88092,1.88074,1.88084,154393614.0
2009-06-23 08:25:00,1.88095,1.88118,1.88091,1.881,7955052.0
2009-06-23 08:26:00,1.88088,1.88121,1.88085,1.88121,31585854.0
2009-06-23 08:27:00,1.88138,1.88188,1.88138,1.88188,38541950.0
2009-06-23 08:28:00,1.88185,1.88185,1.88151,1.88151,2134465.0
2009-06-23 08:29:00,1.88161,1.88175,1.88142,1.88145,2681082.0
2009-06-23 08:30:00,1.88169,1.88223,1.88169,1.88223,5377889.0
2009-06-23 08:31:00,1.88228,1.88269,1.88206,1.88266,6584977.0
2009-06-23 08:32:00,1.88253,1.88257,1.88245,1.88245,10097178.0
2009-06-23 08:33:00,1.88239,1.88239,1.88218,1.88218,1358759.0
2009-06-23 08:34:00,1.8822,1.8822,1.88198,1.882,5793710.0
2009-06-23 08:35:00,1.88189,1.88191,1.88176,1.88176,3080586.0
2009-06-23 08:36:00,1.88176,1.8818,1.88163,1.8818,3631145.0
2009-06-23 08:37:00,1.88178,1.88236,1.88178,1.88236,13015592.0
2009-06-23 08:38:00,1.88223,1.88223,1.88135,1.88135,10803941.0
2009-06-23 08:39:00,1.88135,1.88135,1.88124,1.88133,3244252.0
2009-06-23 08:40:00,1.8813,1.8813,1.88086,1.88086,8399523.0
2009-06-23 08:41:00,1.8808,1.8808,1.87995,1.87995,8033808.0
2009-06-23 08:42:00,1.87997,1.87997,1.87955,1.87955,6067892.0
2009-06-23 08:43:00,1.87936,1.87936,1.879,1.879,2051163.0
2009-06-23 08:44:00,1.87898,1.87903,1.87883,1.87903,42281516.0
2009-06-23 08:45:00,1.87897,1.87897,1.87842,1.87842,2998800.0
2009-06-23 08:46:00,1.87836,1.87836,1.8781,1.87812,12557252.0
2009-06-23 08:47:00,1.87788,1.87788,1.87764,1.87767,6220137.0
2009-06-23 08:48:00,1.8777,1.8777,1.87737,1.87748,56947079.0
2009-06-23 08:49:00,1.87745,1.87745,1.87722,1.87745,5026385.0
2009-06-23 08:50:00,1.87755,1.87814,1.87755,1.87814,13286987.0
2009-06-23 08:51:00,1.87821,1.8786,1.87821,1.8786,13529794.0
2009-06-23 08:52:00,1.87866,1.87891,1.87864,1.87891,2957666.0
2009-06-23 08:53:00,1.87906,1.87906,1.87846,1.87879,29154600.0
2009-06-23 08:54:00,1.87893,1.87924,1.8789,1.87924,4602202.0
2009-06-23 08:55:00,1.87946,1.87952,1.87925,1.87942,3793664.0
2009-06-23 08:56:00,1.87946,1.88012,1.87946,1.88012,6355397.0
2009-06-23 08:57:00,1.88014,1.88033,1.88014,1.88033,4508122.0
2009-06-23 08:58:00,1.88039,1.88066,1.88032,1.88066,12058107.0
2009-06-23 08:59:00,1.88068,1.88093,1.88054,1.88076,22108011.0
2009-06-23 09:00:00,1.88079,1.88184,1.88079,1.88184,30920890.0
2009-06-23 09:01:00,1.88177,1.88177,1.88124,1.88124,3131454.0
2009-06-23 09:02:00,1.88121,1.88121,1.88105,1.88107,3123436.0
2009-06-23 09:03:00,1.88099,1.881,1.88079,1.88079,5630415.0
2009-06-23 09:04:00,1.8808,1.8808,1.8806,1.8806,5766334.0
2009-06-23 09:05:00,1.88054,1.88054,1.87973,1.87973,30852864.0
2009-06-23 09:06:00,1.87983,1.87995,1.87972,1.87995,2664773.0
2009-06-23 09:07:00,1.87997,1.88008,1.87981,1.87982,6683252.0
2009-06-23 09:08:00,1.87988,1.88007,1.87933,1.87933,18831499.0
2009-06-23 09:09:00,1.87919,1.87935,1.87918,1.87935,28722186.0
2009-06-23 09:10:00,1.87935,1.87965,1.87926,1.87965,8797373.0
2009-06-23 09:11:00,1.87983,1.88002,1.87977,1.88002,7568680.0
2009-06-23 09:12:00,1.88001,1.88004,1.87993,1.87997,6032114.0
2009-06-23 09:13:00,1.88003,1.88022,1.87988,1.87988,9962086.0
2009-06-23 09:14:00,1.87976,1.87976,1.8795,1.8795,97228076.0
2009-06-23 09:15:00,1.87937,1.87972,1.87914,1.87972,6413609.0
2009-06-23 09:16:00,1.87962,1.87971,1.87949,1.87971,26627195.0
2009-06-23 09:17:00,1.87994,1.88011,1.87985,1.87985,2217681.0
2009-06-23 09:18:00,1.87964,1.87964,1.87947,1.87949,51611448.0
2009-06-23 09:19:00,1.87945,1.87945,1.8787,1.87897,118313058.0
2009-06-23 09:20:00,1.87891,1.87908,1.87877,1.87908,1729485.0
2009-06-23 09:21:00,1.87914,1.87919,1.87904,1.87915,15749305.0
2009-06-23 09:22:00,1.87916,1.87933,1.87898,1.87933,1378476.0
2009-06-23 09:23:00,1.87941,1.87972,1.87941,1.87972,6172410.0
2009-06-23 09:24:00,1.8796,1.8796,1.87929,1.87958,3192971.0
2009-06-23 09:25:00,1.87948,1.87961,1.87902,1.87902,7744526.0
2009-06-23 09:26:00,1.87901,1.87901,1.87838,1.87838,22997016.0
2009-06-23 09:27:00,1.87844,1.8786,1.87841,1.87846,8481899.0
2009-06-23 09:28:00,1.87849,1.8785,1.87826,1.87826,9030078.0
2009-06-23 09:29:00,1.87826,1.87826,1.87792,1.87795,5732154.0
2009-06-23 09:30:00,1.87779,1.87779,1.87703,1.87728,6660285.0
2009-06-23 09:31:00,1.87751,1.87776,1.87751,1.87776,60040752.0
2009-06-23 09:32:00,1.87786,1.87835,1.87786,1.87835,21688777.0
2009-06-23 09:33:00,1.8781,1.8781,1.87766,1.87766,17444636.0
2009-06-23 09:34:00,1.87761,1.87761,1.87735,1.87753,6922073.0
2009-06-23 09:35:00,1.87759,1.87781,1.8775,1.87781,6432741.0
2009-06-23 09:36:00,1.87784,1.87802,1.87765,1.87765,9772173.0
2009-06-23 09:37:00,1.87808,1.87831,1.87806,1.87831,2307644.0
2009-06-23 09:38:00,1.87829,1.87861,1.87829,1.87861,7250978.0
2009-06-23 09:39:00,1.87859,1.87894,1.87859,1.87894,22246989.0
2009-06-23 09:40:00,1.87897,1.88009,1.87897,1.88009,26374140.0
2009-06-23 09:41:00,1.88011,1.88045,1.88011,1.88036,6968322.0
2009-06-23 09:42:00,1.88029,1.88072,1.88022,1.88072,83076360.0
2009-06-23 09:43:00,1.88064,1.88064,1.88023,1.88023,4196083.0
2009-06-23 09:44:00,1.88018,1.88031,1.88001,1.88031,9198363.0
2009-06-23 09:45:00,1.88025,1.88025,1.87974,1.87974,5521593.0
2009-06-23 09:46:00,1.87976,1.87976,1.8795,1.8795,10892768.0
2009-06-23 09:47:00,1.87932,1.87975,1.87932,1.87969,5869581.0
2009-06-23 09:48:00,1.87969,1.87981,1.87961,1.87981,2267630.0
2009-06-23 09:49:00,1.87984,1.87997,1.87958,1.87974,52997986.0
2009-06-23 09:50:00,1.87973,1.87973,1.8795,1.8795,3371679.0
2009-06-23 09:51:00,1.87937,1.87946,1.87913,1.87913,7863022.0
2009-06-23 09:52:00,1.87922,1.87922,1.87889,1.87917,32484150.0
2009-06-23 09:53:00,1.87933,1.87958,1.87933,1.87958,889828.0
2009-06-23 09:54:00,1.87958,1.87958,1.8791,1.8791,7856896.0
2009-06-23 09:55:00,1.87912,1.87912,1.87882,1.87894,5617441.0
2009-06-23 09:56:00,1.87892,1.87892,1.87871,1.87871,4505000.0
2009-06-23 09:57:00,1.87868,1.87868,1.87844,1.87844,21693491.0
2009-06-23 09:58:00,1.87838,1.87838,1.87671,1.87679,34830695.0
2009-06-23 09:59:00,1.87697,1.8777,1.87697,1.8777,13789926.0
2009-06-23 10:00:00,1.87778,1.87782,1.87766,1.87781,35715456.0
2009-06-23 10:01:00,1.87791,1.87826,1.87791,1.87826,14891397.0
2009-06-23 10:02:00,1.87816,1.8782,1.87795,1.87805,9153967.0
2009-06-23 10:03:00,1.87826,1.87854,1.87826,1.87847,11070998.0
2009-06-23 10:04:00,1.87875,1.87896,1.87875,1.87896,5367607.0
2009-06-23 10:05:00,1.87881,1.87881,1.87858,1.87858,6677955.0
2009-06-23 10:06:00,1.87852,1.87852,1.8782,1.8782,13515633.0
2009-06-23 10:07:00,1.87807,1.87815,1.87754,1.87796,9257702.0
2009-06-23 10:08:00,1.87793,1.87793,1.8766,1.8766,71950008.0
2009-06-23 10:09:00,1.87671,1.87676,1.87616,1.87616,7613737.0
2009-06-23 10:10:00,1.87614,1.87631,1.87602,1.87631,11618043.0
2009-06-23 10:11:00,1.87643,1.8765,1.87621,1.87621,8796395.0
2009-06-23 10:12:00,1.876,1.876,1.8757,1.8757,5943104.0
2009-06-23 10:13:00,1.87572,1.87594,1.8757,1.87594,6085793.0
2009-06-23 10:14:00,1.87617,1.87671,1.87617,1.87671,17969238.0
2009-06-23 10:15:00,1.87663,1.87667,1.87637,1.87637,69839712.0
2009-06-23 10:16:00,1.87631,1.87631,1.87611,1.87611,5235032.0
2009-06-23 10:17:00,1.87614,1.87623,1.87573,1.87623,5841618.0
2009-06-23 10:18:00,1.87614,1.87619,1.87596,1.87609,6475469.0
2009-06-23 10:19:00,1.87601,1.87601,1.87577,1.87594,6773846.0
2009-06-23 10:20:00,1.87607,1.87629,1.87597,1.87597,6483156.0
2009-06-23 10:21:00,1.87591,1.8763,1.87591,1.8763,2224889.0
2009-06-23 10:22:00,1.87636,1.87636,1.87584,1.87606,4030564.0
2009-06-23 10:23:00,1.87619,1.87639,1.8761,1.8761,7557017.0
2009-06-23 10:24:00,1.87612,1.87619,1.87606,1.87606,135185999.0
2009-06-23 10:25:00,1.87601,1.87601,1.8757,1.87572,1893634.0
2009-06-23 10:26:00,1.87582,1.87582,1.87487,1.87512,13049920.0
2009-06-23 10:27:00,1.87505,1.87505,1.87459,1.87464,5423354.0
2009-06-23 10:28:00,1.87456,1.87458,1.8743,1.87432,10012859.0
2009-06-23 10:29:00,1.87416,1.87416,1.87394,1.87395,4749324.0
2009-06-23 10:30:00,1.87393,1.87393,1.87375,1.87378,3016683.0
2009-06-23 10:31:00,1.87391,1.87444,1.87391,1.87444,5953166.0
2009-06-23 10:32:00,1.87466,1.87495,1.87465,1.87493,18478097.0
2009-06-23 10:33:00,1.87484,1.87484,1.87454,1.87484,4185208.0
2009-06-23 10:34:00,1.87497,1.87537,1.87497,1.87537,10837748.0
2009-06-23 10:35:00,1.87536,1.8754,1.87524,1.87524,6721124.0
2009-06-23 10:36:00,1.87537,1.87537,1.87505,1.87505,6512699.0
2009-06-23 10:37:00,1.87511,1.87528,1.87493,1.87513,3487775.0
2009-06-23 10:38:00,1.87521,1.87546,1.87521,1.87546,17587279.0
2009-06-23 10:39:00,1.87544,1.87544,1.87512,1.87512,1929281.0
2009-06-23 10:40:00,1.87522,1.87567,1.87521,1.87567,8813929.0
2009-06-23 10:41:00,1.87573,1.87627,1.87573,1.87627,13044867.0
2009-06-23 10:42:00,1.87636,1.87675,1.87636,1.87674,5444640.0
2009-06-23 10:43:00,1.87665,1.87692,1.87665,1.87676,9765537.0
2009-06-23 10:44:00,1.87669,1.87681,1.87657,1.87657,9485993.0
2009-06-23 10:45:00,1.87652,1.87652,1.87617,1.87617,17943338.0
2009-06-23 10:46:00,1.87611,1.87611,1.87574,1.87574,8239357.0
2009-06-23 10:47:00,1.87587,1.87623,1.87587,1.87609,6696188.0
2009-06-23 10:48:00,1.87628,1.87675,1.87627,1.87665,11931041.0
2009-06-23 10:49:00,1.8766,1.87675,1.87632,1.87632,9546273.0
2009-06-23 10:50:00,1.8761,1.87612,1.87586,1.87586,4932934.0
2009-06-23 10:51:00,1.87585,1.87613,1.87584,1.87613,15610240.0
2009-06-23 10:52:00,1.87611,1.8763,1.87597,1.87613,21254329.0
2009-06-23 10:53:00,1.87605,1.87605,1.87575,1.87583,3507531.0
2009-06-23 10:54:00,1.87577,1.87577,1.87567,1.87574,45549470.0
2009-06-23 10:55:00,1.87583,1.87603,1.8757,1.87603,3714701.0
2009-06-23 10:56:00,1.87601,1.87621,1.87601,1.87618,83001688.0
2009-06-23 10:57:00,1.87614,1.87623,1.87605,1.8761,36290705.0
2009-06-23 10:58:00,1.87606,1.87624,1.87606,1.87615,3442336.0
2009-06-23 10:59:00,1.87622,1.87627,1.8761,1.87616,2767105.0
2009-06-23 11:00:00,1.87617,1.87617,1.87568,1.87568,10653408.0
2009-06-23 11:01:00,1.87571,1.87607,1.87571,1.87607,9119807.0
2009-06-23 11:02:00,1.8761,1.87628,1.87599,1.87599,12010128.0
2009-06-23 11:03:00,1.87602,1.87619,1.87585,1.87605,10489434.0
2009-06-23 11:04:00,1.87604,1.87604,1.87553,1.87554,5067417.0
2009-06-23 11:05:00,1.87555,1.87555,1.87519,1.87519,2690854.0
2009-06-23 11:06:00,1.8752,1.87537,1.87488,1.87537,8661739.0
2009-06-23 11:07:00,1.87543,1.8761,1.87543,1.8761,7189460.0
2009-06-23 11:08:00,1.87609,1.87643,1.87609,1.87643,4188490.0
2009-06-23 11:09:00,1.87642,1.87649,1.8763,1.87647,5851982.0
2009-06-23 11:10:00,1.87649,1.87653,1.87642,1.87642,21770467.0
2009-06-23 11:11:00,1.87637,1.87637,1.87606,1.87636,5065597.0
2009-06-23 11:12:00,1.87644,1.87674,1.87643,1.87651,41329116.0
2009-06-23 11:13:00,1.87649,1.87652,1.87634,1.87634,15998425.0
2009-06-23 11:14:00,1.87626,1.87626,1.87618,1.87623,4132669.0
2009-06-23 11:15:00,1.87643,1.87643,1.87608,1.87608,22856935.0
2009-06-23 11:16:00,1.87595,1.87595,1.87555,1.87555,6308319.0
2009-06-23 11:17:00,1.87551,1.87567,1.87525,1.87525,5141343.0
2009-06-23 11:18:00,1.87518,1.87518,1.87494,1.87494,1666312.0
2009-06-23 11:19:00,1.87495,1.87495,1.87472,1.87472,8683335.0
2009-06-23 11:20:00,1.87464,1.87469,1.87442,1.87469,3081015.0
2009-06-23 11:21:00,1.87477,1.87481,1.87459,1.87481,13209256.0
2009-06-23 11:22:00,1.87467,1.87467,1.87454,1.87466,26202923.0
2009-06-23 11:23:00,1.8749,1.87548,1.87374,1.87532,7170926.0
2009-06-23 11:24:00,1.87534,1.87534,1.8751,1.87513,2434440.0
2009-06-23 11:25:00,1.8751,1.8751,1.87484,1.87495,4399385.0
2009-06-23 11:26:00,1.87468,1.8753,1.87468,1.87509,14469812.0
2009-06-23 11:27:00,1.87515,1.87538,1.87515,1.87538,1526644.0
2009-06-23 11:28:00,1.87395,1.87556,1.87395,1.87527,13705623.0
2009-06-23 11:29:00,1.87542,1.87589,1.87542,1.87589,7621138.0
2009-06-23 11:30:00,1.87589,1.87592,1.87577,1.87577,9378393.0
2009-06-23 11:31:00,1.87565,1.87572,1.87565,1.87565,8446447.0
2009-06-23 11:32:00,1.87565,1.87574,1.87551,1.87574,22316778.0
2009-06-23 11:33:00,1.87577,1.87588,1.87546,1.87576,11021622.0
2009-06-23 11:34:00,1.87564,1.87581,1.87559,1.87581,9186959.0
2009-06-23 11:35:00,1.87587,1.87594,1.87567,1.8759,8002881.0
2009-06-23 11:36:00,1.87575,1.87575,1.87519,1.87519,7036748.0
2009-06-23 11:37:00,1.87523,1.87523,1.87503,1.87503,36716757.0
2009-06-23 11:38:00,1.87494,1.87494,1.87458,1.87461,19185720.0
2009-06-23 11:39:00,1.87455,1.87475,1.87444,1.87475,9382091.0
2009-06-23 11:40:00,1.87467,1.87506,1.87449,1.87506,7664508.0
2009-06-23 11:41:00,1.8751,1.8751,1.87493,1.87493,1866336.0
2009-06-23 11:42:00,1.87486,1.87486,1.87468,1.87468,5095523.0
2009-06-23 11:43:00,1.87467,1.87476,1.87467,1.87471,2170946.0
2009-06-23 11:44:00,1.8747,1.87479,1.87458,1.87458,4651457.0
2009-06-23 11:45:00,1.87459,1.87459,1.87447,1.87454,8656328.0
2009-06-23 11:46:00,1.87461,1.87474,1.87449,1.87449,7738942.0
2009-06-23 11:47:00,1.87432,1.87463,1.87428,1.87463,3993733.0
2009-06-23 11:48:00,1.87476,1.87487,1.87475,1.87475,20807017.0
2009-06-23 11:49:00,1.87468,1.8747,1.87447,1.87462,6266109.0
2009-06-23 11:50:00,1.87468,1.87468,1.87438,1.87438,27638640.0
2009-06-23 11:51:00,1.8742,1.87421,1.87387,1.87387,9873817.0
2009-06-23 11:52:00,1.87389,1.87389,1.87372,1.87372,4745082.0
2009-06-23 11:53:00,1.87369,1.87371,1.87336,1.87337,6623904.0
2009-06-23 11:54:00,1.87334,1.87336,1.87264,1.87264,12184803.0
2009-06-23 11:55:00,1.87269,1.87286,1.87269,1.87286,4563847.0
2009-06-23 11:56:00,1.87296,1.8732,1.87291,1.87291,10000752.0
2009-06-23 11:57:00,1.87288,1.8731,1.8727,1.8731,6053946.0
2009-06-23 11:58:00,1.8732,1.87367,1.87318,1.87367,40271759.0
2009-06-23 11:59:00,1.87379,1.87398,1.87379,1.87384,7649257.0
2009-06-23 12:00:00,1.87384,1.87394,1.87378,1.87378,5184430.0
2009-06-23 12:01:00,1.87389,1.87394,1.87375,1.87382,4833500.0
2009-06-23 12:02:00,1.87372,1.87398,1.8736,1.87398,4245825.0
2009-06-23 12:03:00,1.87397,1.87419,1.87397,1.87419,5967145.0
2009-06-23 12:04:00,1.87412,1.87442,1.87412,1.87427,6484791.0
2009-06-23 12:05:00,1.87446,1.87476,1.87446,1.87462,4163124.0
2009-06-23 12:06:00,1.87456,1.87492,1.8745,1.87492,7908592.0
2009-06-23 12:07:00,1.87512,1.87515,1.87499,1.87515,2703318.0
2009-06-23 12:08:00,1.87503,1.87503,1.87455,1.8749,36618934.0
2009-06-23 12:09:00,1.87486,1.87494,1.87482,1.87494,4316233.0
2009-06-23 12:10:00,1.87502,1.87587,1.87502,1.87587,10953360.0
2009-06-23 12:11:00,1.87598,1.87639,1.87595,1.87621,25374322.0
2009-06-23 12:12:00,1.8763,1.87682,1.8763,1.87671,30796794.0
2009-06-23 12:13:00,1.87667,1.87668,1.87639,1.87642,18963602.0
2009-06-23 12:14:00,1.87636,1.87638,1.87618,1.87621,2944811.0
2009-06-23 12:15:00,1.87617,1.87617,1.87565,1.87588,6393788.0
2009-06-23 12:16:00,1.87596,1.87596,1.87566,1.87575,6610380.0
2009-06-23 12:17:00,1.87577,1.87577,1.87542,1.87542,3635454.0
2009-06-23 12:18:00,1.87549,1.87549,1.87513,1.8752,6735661.0
2009-06-23 12:19:00,1.87524,1.87548,1.87521,1.87521,6053507.0
2009-06-23 12:20:00,1.87525,1.87525,1.87458,1.87458,22640580.0
2009-06-23 12:21:00,1.8746,1.87483,1.8746,1.87483,10440048.0
2009-06-23 12:22:00,1.87479,1.87479,1.87439,1.87447,10036830.0
2009-06-23 12:23:00,1.87446,1.87456,1.8738,1.8738,5472073.0
2009-06-23 12:24:00,1.87427,1.87464,1.87427,1.87464,9040725.0
2009-06-23 12:25:00,1.87482,1.87516,1.87482,1.87516,3588958.0
2009-06-23 12:26:00,1.8751,1.8751,1.87437,1.87437,32464420.0
2009-06-23 12:27:00,1.87432,1.87432,1.87393,1.87393,11024225.0
2009-06-23 12:28:00,1.87396,1.87396,1.8737,1.87374,1889041.0
2009-06-23 12:29:00,1.87397,1.87415,1.87391,1.87415,1647550.0
2009-06-23 12:30:00,1.87413,1.87415,1.87394,1.87401,8525983.0
2009-06-23 12:31:00,1.8739,1.8739,1.8737,1.8737,4110364.0
2009-06-23 12:32:00,1.87355,1.87392,1.87349,1.87392,6174724.0
2009-06-23 12:33:00,1.87396,1.87431,1.87396,1.87431,5565467.0
2009-06-23 12:34:00,1.87433,1.87458,1.87388,1.87458,17016115.0
2009-06-23 12:35:00,1.87459,1.87491,1.87459,1.87491,12210751.0
2009-06-23 12:36:00,1.8748,1.87544,1.8748,1.87544,10886599.0
2009-06-23 12:37:00,1.8756,1.8756,1.87528,1.87528,4628254.0
2009-06-23 12:38:00,1.87525,1.87551,1.87523,1.8753,13491482.0
2009-06-23 12:39:00,1.87511,1.87511,1.87431,1.87433,12303285.0
2009-06-23 12:40:00,1.87428,1.87428,1.87399,1.87402,8262561.0
2009-06-23 12:41:00,1.8737,1.87385,1.8736,1.8736,13145807.0
2009-06-23 12:42:00,1.8735,1.87397,1.8735,1.87397,9771299.0
2009-06-23 12:43:00,1.874,1.87421,1.874,1.87421,2180082.0
2009-06-23 12:44:00,1.87424,1.87442,1.87414,1.87442,4533152.0
2009-06-23 12:45:00,1.87445,1.87461,1.87445,1.87461,6173512.0
2009-06-23 12:46:00,1.87472,1.87552,1.87472,1.87552,26181428.0
2009-06-23 12:47:00,1.87553,1.87573,1.87553,1.87573,8935752.0
2009-06-23 12:48:00,1.87573,1.87597,1.87573,1.87597,8835354.0
2009-06-23 12:49:00,1.87594,1.87618,1.87553,1.87618,4122294.0
2009-06-23 12:50:00,1.87621,1.87647,1.87621,1.87647,5476546.0
2009-06-23 12:51:00,1.8765,1.87665,1.87648,1.87665,8753473.0
2009-06-23 12:52:00,1.87685,1.87685,1.87664,1.87682,13070419.0
2009-06-23 12:53:00,1.87683,1.87687,1.87539,1.87683,3849660.0
2009-06-23 12:54:00,1.87701,1.87701,1.87673,1.87685,3592059.0
2009-06-23 12:55:00,1.87679,1.8768,1.87659,1.87659,31971500.0
2009-06-23 12:56:00,1.87634,1.87665,1.87634,1.87665,12282415.0
2009-06-23 12:57:00,1.87682,1.8771,1.87682,1.87699,20878923.0
2009-06-23 12:58:00,1.87686,1.87691,1.87652,1.87673,5782269.0
2009-06-23 12:59:00,1.87694,1.87761,1.87694,1.87761,48363512.0
2009-06-23 13:00:00,1.87739,1.87762,1.87739,1.8775,7963509.0
2009-06-23 13:01:00,1.87739,1.87741,1.87717,1.87717,6777714.0
2009-06-23 13:02:00,1.87714,1.87735,1.87709,1.87709,22944248.0
2009-06-23 13:03:00,1.87701,1.87717,1.87701,1.87713,16161780.0
2009-06-23 13:04:00,1.87726,1.87747,1.87726,1.87746,2708180.0
2009-06-23 13:05:00,1.87742,1.87742,1.87735,1.8774,2312137.0
2009-06-23 13:06:00,1.87732,1.87738,1.87724,1.87738,6234953.0
2009-06-23 13:07:00,1.87741,1.87775,1.87741,1.87775,7691503.0
2009-06-23 13:08:00,1.87777,1.87785,1.87777,1.87785,3201604.0
2009-06-23 13:09:00,1.87788,1.8779,1.8777,1.87772,2650332.0
2009-06-23 13:10:00,1.87776,1.87776,1.87759,1.87776,11522760.0
2009-06-23 13:11:00,1.87771,1.87788,1.87764,1.87771,9333380.0
2009-06-23 13:12:00,1.8778,1.87787,1.8777,1.87787,4337402.0
2009-06-23 13:13:00,1.87806,1.87848,1.87806,1.87819,9203900.0
2009-06-23 13:14:00,1.87817,1.87858,1.87817,1.87858,12580285.0
2009-06-23 13:15:00,1.87857,1.87857,1.87834,1.87845,7531985.0
2009-06-23 13:16:00,1.87855,1.87857,1.87846,1.87847,17817337.0
2009-06-23 13:17:00,1.87853,1.87874,1.87852,1.87874,4324499.0
2009-06-23 13:18:00,1.87882,1.8789,1.87872,1.87881,41485854.0
2009-06-23 13:19:00,1.87876,1.87876,1.87849,1.87864,29287616.0
2009-06-23 13:20:00,1.87892,1.87932,1.87892,1.87932,20147980.0
2009-06-23 13:21:00,1.87923,1.87955,1.87912,1.87912,13474723.0
2009-06-23 13:22:00,1.87952,1.87952,1.87892,1.87913,5791520.0
2009-06-23 13:23:00,1.87922,1.87956,1.87922,1.87924,9294624.0
2009-06-23 13:24:00,1.87916,1.8793,1.87865,1.8793,5181835.0
2009-06-23 13:25:00,1.87958,1.8799,1.87958,1.87982,12182142.0
2009-06-23 13:26:00,1.87975,1.87977,1.87943,1.87943,10619550.0
2009-06-23 13:27:00,1.87948,1.87979,1.87948,1.87979,4058404.0
2009-06-23 13:28:00,1.87972,1.87972,1.8792,1.8792,21140391.0
2009-06-23 13:29:00,1.8791,1.87942,1.8791,1.87942,7841733.0
2009-06-23 13:30:00,1.87944,1.8798,1.87944,1.87965,8022181.0
2009-06-23 13:31:00,1.87962,1.88017,1.87962,1.88017,10702499.0
2009-06-23 13:32:00,1.88023,1.88084,1.88022,1.88084,105800864.0
2009-06-23 13:33:00,1.88079,1.88079,1.88067,1.88067,6679322.0
2009-06-23 13:34:00,1.88058,1.88069,1.88032,1.88032,17987840.0
2009-06-23 13:35:00,1.88026,1.88026,1.88002,1.88002,2387518.0
2009-06-23 13:36:00,1.88001,1.88001,1.87979,1.87979,5912395.0
2009-06-23 13:37:00,1.87963,1.87963,1.87902,1.87902,6649369.0
2009-06-23 13:38:00,1.87919,1.87951,1.87919,1.87939,9679745.0
2009-06-23 13:39:00,1.87941,1.87983,1.87929,1.87983,36061300.0
2009-06-23 13:40:00,1.87986,1.87989,1.87972,1.8798,6059393.0
2009-06-23 13:41:00,1.87984,1.87997,1.87956,1.8798,13118107.0
2009-06-23 13:42:00,1.87951,1.87952,1.87913,1.87913,50054773.0
2009-06-23 13:43:00,1.87954,1.87963,1.87952,1.87961,1926444.0
2009-06-23 13:44:00,1.87965,1.87996,1.87965,1.87996,9092602.0
2009-06-23 13:45:00,1.88003,1.88004,1.87978,1.87978,15133320.0
2009-06-23 13:46:00,1.87967,1.87967,1.87952,1.87957,6161692.0
2009-06-23 13:47:00,1.87955,1.8799,1.87953,1.8799,9841436.0
2009-06-23 13:48:00,1.8799,1.8799,1.87977,1.87977,3823854.0
2009-06-23 13:49:00,1.87985,1.87989,1.8798,1.87987,12810607.0
2009-06-23 13:50:00,1.87992,1.88015,1.87984,1.87984,5723174.0
2009-06-23 13:51:00,1.87984,1.87984,1.87931,1.87931,2184339.0
2009-06-23 13:52:00,1.87917,1.87917,1.87889,1.87905,5720914.0
2009-06-23 13:53:00,1.87926,1.87941,1.87926,1.87939,6523296.0
2009-06-23 13:54:00,1.87925,1.87925,1.87882,1.87882,1512427.0
2009-06-23 13:55:00,1.87875,1.87875,1.87832,1.87832,8552669.0
2009-06-23 13:56:00,1.87817,1.87817,1.87782,1.87782,29894298.0
2009-06-23 13:57:00,1.87781,1.8779,1.8777,1.8779,8490301.0
2009-06-23 13:58:00,1.87794,1.87846,1.87787,1.87846,4213523.0
2009-06-23 13:59:00,1.87848,1.87848,1.87831,1.87837,6032190.0
2009-06-23 14:00:00,1.87843,1.87856,1.87843,1.87847,4607706.0
2009-06-23 14:01:00,1.87822,1.87823,1.8779,1.87792,14674323.0
2009-06-23 14:02:00,1.87801,1.87825,1.87789,1.87789,1887878.0
2009-06-23 14:03:00,1.87806,1.87813,1.87798,1.87802,5475988.0
2009-06-23 14:04:00,1.87799,1.87799,1.87764,1.87765,10575463.0
2009-06-23 14:05:00,1.87759,1.87759,1.87741,1.87741,3454173.0
2009-06-23 14:06:00,1.87738,1.87738,1.87722,1.87723,15993984.0
2009-06-23 14:07:00,1.87728,1.87742,1.87725,1.87737,12783530.0
2009-06-23 14:08:00,1.87724,1.87724,1.87699,1.87699,8029697.0
2009-06-23 14:09:00,1.87691,1.87695,1.87681,1.87681,18454056.0
2009-06-23 14:10:00,1.87678,1.87678,1.87629,1.87629,2906392.0
2009-06-23 14:11:00,1.87632,1.87637,1.87626,1.87626,5354193.0
2009-06-23 14:12:00,1.87617,1.87642,1.87616,1.87642,7483356.0
2009-06-23 14:13:00,1.87653,1.87675,1.87653,1.87675,4718789.0
2009-06-23 14:14:00,1.87683,1.87699,1.87681,1.87699,2912092.0
2009-06-23 14:15:00,1.87699,1.8772,1.87699,1.8771,16141833.0
2009-06-23 14:16:00,1.87723,1.87827,1.87723,1.87827,54516206.0
2009-06-23 14:17:00,1.8784,1.87864,1.87835,1.87841,1697575.0
2009-06-23 14:18:00,1.87842,1.8786,1.87828,1.8786,3738228.0
2009-06-23 14:19:00,1.87863,1.87884,1.87858,1.8787,7175208.0
2009-06-23 14:20:00,1.87884,1.87901,1.87884,1.87889,2851122.0
2009-06-23 14:21:00,1.87869,1.87869,1.87827,1.87828,10026852.0
2009-06-23 14:22:00,1.87802,1.87805,1.87749,1.87787,2708193.0
2009-06-23 14:23:00,1.87779,1.87787,1.87757,1.87787,9199983.0
2009-06-23 14:24:00,1.87802,1.87828,1.87802,1.87828,4454065.0
2009-06-23 14:25:00,1.87821,1.87821,1.87797,1.87797,8718331.0
2009-06-23 14:26:00,1.87798,1.87802,1.87776,1.87776,10082035.0
2009-06-23 14:27:00,1.87768,1.87768,1.87752,1.87752,5744259.0
2009-06-23 14:28:00,1.87744,1.87763,1.8773,1.87742,106258200.0
2009-06-23 14:29:00,1.87739,1.8775,1.8768,1.8775,10717016.0
2009-06-23 14:30:00,1.87755,1.87776,1.87755,1.87774,3544765.0
2009-06-23 14:31:00,1.87783,1.87783,1.8773,1.8773,4115510.0
2009-06-23 14:32:00,1.87719,1.87722,1.87714,1.8772,20844997.0
2009-06-23 14:33:00,1.87723,1.87736,1.87698,1.87736,3414566.0
2009-06-23 14:34:00,1.87748,1.87788,1.87748,1.87764,5793754.0
2009-06-23 14:35:00,1.8777,1.8778,1.87756,1.87763,7132858.0
2009-06-23 14:36:00,1.87756,1.8776,1.87747,1.87747,3730363.0
2009-06-23 14:37:00,1.8774,1.87795,1.8774,1.87795,11083702.0
2009-06-23 14:38:00,1.87787,1.87816,1.87787,1.87816,4234147.0
2009-06-23 14:39:00,1.87836,1.87847,1.87829,1.87829,87233753.0
2009-06-23 14:40:00,1.87823,1.87823,1.87765,1.87765,4989943.0
2009-06-23 14:41:00,1.87753,1.87753,1.87716,1.87738,3007817.0
2009-06-23 14:42:00,1.87731,1.87731,1.87716,1.87725,77490998.0
2009-06-23 14:43:00,1.87724,1.87724,1.87676,1.87676,9401618.0
2009-06-23 14:44:00,1.87675,1.87675,1.87654,1.87654,12768858.0
2009-06-23 14:45:00,1.87655,1.87655,1.87636,1.87654,4090839.0
2009-06-23 14:46:00,1.87659,1.87659,1.87595,1.87595,12655130.0
2009-06-23 14:47:00,1.87609,1.87664,1.87609,1.87659,4309510.0
2009-06-23 14:48:00,1.87674,1.87771,1.87674,1.87771,69332200.0
2009-06-23 14:49:00,1.87758,1.87787,1.87758,1.87787,6898032.0
2009-06-23 14:50:00,1.87795,1.87816,1.87795,1.87807,3846745.0
2009-06-23 14:51:00,1.87807,1.87807,1.87778,1.87778,3223497.0
2009-06-23 14:52:00,1.87737,1.87786,1.87737,1.87774,4890293.0
2009-06-23 14:53:00,1.87789,1.87799,1.87779,1.87799,33318582.0
2009-06-23 14:54:00,1.87821,1.87871,1.87821,1.87871,2517214.0
2009-06-23 14:55:00,1.8788,1.8788,1.87872,1.8788,7460225.0
2009-06-23 14:56:00,1.87886,1.87886,1.87853,1.87868,7449923.0
2009-06-23 14:57:00,1.8786,1.8786,1.87814,1.87814,9945214.0
2009-06-23 14:58:00,1.87808,1.87821,1.87802,1.87802,71029101.0
2009-06-23 14:59:00,1.87772,1.87791,1.87769,1.87791,5497268.0
2009-06-23 15:00:00,1.87782,1.87782,1.87762,1.87762,2599906.0
2009-06-23 15:01:00,1.87752,1.87781,1.87752,1.87781,4028456.0
2009-06-23 15:02:00,1.87783,1.8783,1.87783,1.8783,4457254.0
2009-06-23 15:03:00,1.87831,1.87852,1.87831,1.87852,13009869.0
2009-06-23 15:04:00,1.87854,1.87969,1.87854,1.87967,30781968.0
2009-06-23 15:05:00,1.87959,1.87964,1.87952,1.87952,5427436.0
2009-06-23 15:06:00,1.87939,1.87939,1.879,1.879,60825350.0
2009-06-23 15:07:00,1.879,1.87902,1.87887,1.87902,6849115.0
2009-06-23 15:08:00,1.87913,1.87913,1.87884,1.87911,6765825.0
2009-06-23 15:09:00,1.87912,1.8794,1.87912,1.87922,19709902.0
2009-06-23 15:10:00,1.87904,1.87952,1.87904,1.87952,8828936.0
2009-06-23 15:11:00,1.87951,1.87951,1.8792,1.87936,6015950.0
2009-06-23 15:12:00,1.87933,1.87939,1.87898,1.87939,9471746.0
2009-06-23 15:13:00,1.87932,1.87949,1.87921,1.87928,3420487.0
2009-06-23 15:14:00,1.8794,1.87979,1.8794,1.87959,155283922.0
2009-06-23 15:15:00,1.87956,1.87956,1.87934,1.87934,4507640.0
2009-06-23 15:16:00,1.87929,1.87929,1.87908,1.87908,15003269.0
2009-06-23 15:17:00,1.87902,1.87902,1.87872,1.87872,2546820.0
2009-06-23 15:18:00,1.8788,1.8788,1.8785,1.8785,14607650.0
2009-06-23 15:19:00,1.87834,1.87834,1.8772,1.8772,7953653.0
2009-06-23 15:20:00,1.87722,1.87742,1.87708,1.87721,3991985.0
2009-06-23 15:21:00,1.8771,1.87725,1.87696,1.87725,2574347.0
2009-06-23 15:22:00,1.87749,1.87772,1.87749,1.87758,4243661.0
2009-06-23 15:23:00,1.87765,1.87791,1.87765,1.87791,6202294.0
2009-06-23 15:24:00,1.87794,1.87794,1.8775,1.8775,12434556.0
2009-06-23 15:25:00,1.87749,1.87749,1.87716,1.87716,3508697.0
2009-06-23 15:26:00,1.87731,1.87848,1.87731,1.87833,63570903.0
2009-06-23 15:27:00,1.87833,1.87883,1.87833,1.87883,11782359.0
2009-06-23 15:28:00,1.87887,1.87887,1.8786,1.87874,8121785.0
2009-06-23 15:29:00,1.87857,1.87857,1.87835,1.87838,5809009.0
2009-06-23 15:30:00,1.87861,1.87887,1.87861,1.87874,142011936.0
2009-06-23 15:31:00,1.87881,1.87901,1.87881,1.87901,3930952.0
2009-06-23 15:32:00,1.87902,1.87905,1.87875,1.87875,63460440.0
2009-06-23 15:33:00,1.87878,1.87928,1.87878,1.87928,5136745.0
2009-06-23 15:34:00,1.87922,1.87922,1.87889,1.87889,6269571.0
2009-06-23 15:35:00,1.87885,1.87885,1.87816,1.87853,13160239.0
2009-06-23 15:36:00,1.87834,1.87835,1.8781,1.8781,7420408.0
2009-06-23 15:37:00,1.87814,1.87816,1.87779,1.87783,9790033.0
2009-06-23 15:38:00,1.87802,1.87824,1.87802,1.87802,1817048.0
2009-06-23 15:39:00,1.87797,1.87836,1.87787,1.87836,5337213.0
2009-06-23 15:40:00,1.8782,1.8782,1.87804,1.87812,5884719.0
2009-06-23 15:41:00,1.87812,1.87821,1.87789,1.87821,7272274.0
2009-06-23 15:42:00,1.87837,1.87873,1.87837,1.87873,2739531.0
2009-06-23 15:43:00,1.87882,1.87912,1.8788,1.87906,5993030.0
2009-06-23 15:44:00,1.87921,1.87932,1.87917,1.87932,137740941.0
2009-06-23 15:45:00,1.87935,1.87935,1.87892,1.87934,3656039.0
2009-06-23 15:46:00,1.87942,1.8797,1.87942,1.87963,6420705.0
2009-06-23 15:47:00,1.87946,1.87946,1.8791,1.87914,3559061.0
2009-06-23 15:48:00,1.87913,1.87913,1.87896,1.87898,1799485.0
2009-06-23 15:49:00,1.87892,1.87892,1.8787,1.87874,5246826.0
2009-06-23 15:50:00,1.87863,1.87863,1.87832,1.87832,5973460.0
2009-06-23 15:51:00,1.87841,1.87841,1.87821,1.87821,8439321.0
2009-06-23 15:52:00,1.87818,1.87818,1.87763,1.87792,24866780.0
2009-06-23 15:53:00,1.87789,1.87794,1.87765,1.87765,4193710.0
2009-06-23 15:54:00,1.8778,1.87809,1.87777,1.87787,7011008.0
2009-06-23 15:55:00,1.87779,1.87796,1.87779,1.87795,6617405.0
2009-06-23 15:56:00,1.87796,1.87809,1.87796,1.87798,26991659.0
2009-06-23 15:57:00,1.87793,1.87793,1.87757,1.87757,5642064.0
2009-06-23 15:58:00,1.87754,1.87754,1.87706,1.87735,46776960.0
2009-06-23 15:59:00,1.87747,1.87765,1.87747,1.87751,18741712.0
2009-06-23 16:00:00,1.87746,1.87807,1.87746,1.87769,8871128.0
2009-06-23 16:01:00,1.87766,1.87783,1.87749,1.87783,5004533.0
2009-06-23 16:02:00,1.87774,1.87776,1.87704,1.87704,79959684.0
2009-06-23 16:03:00,1.87703,1.87703,1.87675,1.87675,27279295.0
2009-06-23 16:04:00,1.87674,1.87674,1.87648,1.87652,5680761.0
2009-06-23 16:05:00,1.87652,1.87652,1.87621,1.87621,10865781.0
2009-06-23 16:06:00,1.87624,1.87624,1.87605,1.87607,7734616.0
2009-06-23 16:07:00,1.87588,1.87672,1.87588,1.87672,8056278.0
2009-06-23 16:08:00,1.8769,1.8771,1.8769,1.8771,12779172.0
2009-06-23 16:09:00,1.87705,1.87737,1.87704,1.87735,3323870.0
2009-06-23 16:10:00,1.8774,1.8777,1.87738,1.87768,13628480.0
2009-06-23 16:11:00,1.87776,1.87796,1.87776,1.87793,2092682.0
2009-06-23 16:12:00,1.87786,1.878,1.87786,1.87787,71327952.0
2009-06-23 16:13:00,1.87789,1.87789,1.8777,1.87785,7448983.0
2009-06-23 16:14:00,1.8778,1.87808,1.8778,1.87801,12421283.0
2009-06-23 16:15:00,1.87797,1.87862,1.87797,1.87862,5460275.0
2009-06-23 16:16:00,1.87876,1.87889,1.87874,1.87881,24865418.0
2009-06-23 16:17:00,1.87854,1.87855,1.87799,1.87805,3082553.0
2009-06-23 16:18:00,1.87816,1.87848,1.87816,1.87848,2151328.0
2009-06-23 16:19:00,1.8784,1.87863,1.8784,1.87858,8268693.0
2009-06-23 16:20:00,1.87856,1.87856,1.87832,1.87832,6003423.0
2009-06-23 16:21:00,1.87827,1.87827,1.87801,1.87801,1913745.0
2009-06-23 16:22:00,1.87808,1.87845,1.87791,1.87845,14661879.0
2009-06-23 16:23:00,1.87841,1.87863,1.87841,1.87858,7053447.0
2009-06-23 16:24:00,1.87857,1.87885,1.87857,1.87885,4542350.0
2009-06-23 16:25:00,1.87887,1.87908,1.87887,1.87897,9936371.0
2009-06-23 16:26:00,1.87888,1.87915,1.87874,1.87915,4077620.0
2009-06-23 16:27:00,1.87921,1.87992,1.87921,1.87992,3758561.0
2009-06-23 16:28:00,1.87989,1.87989,1.87935,1.87935,15916905.0
2009-06-23 16:29:00,1.87932,1.87963,1.87922,1.8796,8371985.0
2009-06-23 16:30:00,1.87976,1.87976,1.87947,1.87956,9347581.0
2009-06-23 16:31:00,1.87959,1.87983,1.87956,1.87983,5145909.0
2009-06-23 16:32:00,1.87986,1.87999,1.8796,1.8796,6446086.0
2009-06-23 16:33:00,1.87952,1.87954,1.87935,1.87939,5277398.0
2009-06-23 16:34:00,1.87934,1.87945,1.87934,1.87942,6269706.0
2009-06-23 16:35:00,1.87951,1.87966,1.8795,1.87966,4836754.0
2009-06-23 16:36:00,1.87935,1.87984,1.87935,1.87984,10869342.0
2009-06-23 16:37:00,1.87993,1.88005,1.8799,1.88005,10332763.0
2009-06-23 16:38:00,1.88011,1.88035,1.88004,1.88035,8087317.0
2009-06-23 16:39:00,1.88043,1.88063,1.88043,1.88057,6760128.0
2009-06-23 16:40:00,1.8807,1.88102,1.8807,1.88102,74009856.0
2009-06-23 16:41:00,1.88123,1.88144,1.88123,1.88125,36920494.0
2009-06-23 16:42:00,1.88124,1.88161,1.88104,1.88156,4824663.0
2009-06-23 16:43:00,1.88164,1.88186,1.88162,1.88186,26294785.0
2009-06-23 16:44:00,1.88188,1.88204,1.88188,1.88204,4816305.0
2009-06-23 16:45:00,1.88209,1.88227,1.88205,1.88227,4256579.0
2009-06-23 16:46:00,1.88233,1.88299,1.88219,1.88219,30924712.0
2009-06-23 16:47:00,1.88216,1.88272,1.88216,1.88272,13597304.0
2009-06-23 16:48:00,1.88258,1.88263,1.88227,1.88227,1643908.0
2009-06-23 16:49:00,1.88227,1.88227,1.88207,1.88207,4756158.0
2009-06-23 16:50:00,1.88201,1.88245,1.88146,1.88245,4518694.0
2009-06-23 16:51:00,1.88254,1.8829,1.88254,1.8829,8047953.0
2009-06-23 16:52:00,1.88292,1.88292,1.88258,1.88264,12087981.0
2009-06-23 16:53:00,1.88273,1.88322,1.88273,1.88277,4810520.0
2009-06-23 16:54:00,1.88332,1.88356,1.88298,1.88356,6891089.0
2009-06-23 16:55:00,1.88369,1.88384,1.88338,1.88338,6680420.0
2009-06-23 16:56:00,1.8834,1.88367,1.88315,1.8832,3781921.0
2009-06-23 16:57:00,1.88313,1.88313,1.88252,1.88272,11436889.0
2009-06-23 16:58:00,1.88259,1.88259,1.88217,1.88245,17397950.0
2009-06-23 16:59:00,1.88243,1.88272,1.88243,1.88265,6703956.0
2009-06-23 17:00:00,1.88268,1.88268,1.88179,1.88179,9571832.0
2009-06-23 17:01:00,1.88188,1.88196,1.88183,1.88192,12081393.0
2009-06-23 17:02:00,1.88184,1.88184,1.88148,1.88157,8484747.0
2009-06-23 17:03:00,1.88186,1.88225,1.88186,1.88219,21062105.0
2009-06-23 17:04:00,1.88213,1.88251,1.88213,1.88251,9916638.0
2009-06-23 17:05:00,1.88246,1.88246,1.88226,1.88226,22992009.0
2009-06-23 17:06:00,1.88216,1.88218,1.88192,1.88192,7546351.0
2009-06-23 17:07:00,1.88211,1.88234,1.88211,1.88233,4690791.0
2009-06-23 17:08:00,1.88251,1.88276,1.88251,1.88268,82990250.0
2009-06-23 17:09:00,1.88247,1.88247,1.88216,1.88243,13481408.0
2009-06-23 17:10:00,1.88243,1.88273,1.88235,1.88273,43304856.0
2009-06-23 17:11:00,1.88269,1.88295,1.88269,1.88295,9946305.0
2009-06-23 17:12:00,1.88288,1.88324,1.88288,1.88324,9419382.0
2009-06-23 17:13:00,1.88325,1.88345,1.88325,1.88339,2995294.0
2009-06-23 17:14:00,1.88348,1.88367,1.88348,1.88364,1454722.0
2009-06-23 17:15:00,1.88373,1.88394,1.88373,1.88394,5388205.0
2009-06-23 17:16:00,1.8839,1.88415,1.8839,1.88415,8196708.0
2009-06-23 17:17:00,1.8842,1.88439,1.8842,1.88439,3638708.0
2009-06-23 17:18:00,1.88434,1.88468,1.88434,1.88468,6950897.0
2009-06-23 17:19:00,1.88472,1.88482,1.8846,1.8846,7141123.0
2009-06-23 17:20:00,1.88449,1.88481,1.88449,1.88481,3642963.0
2009-06-23 17:21:00,1.88487,1.88487,1.88478,1.88482,12641470.0
2009-06-23 17:22:00,1.88488,1.8849,1.88463,1.88473,10869142.0
2009-06-23 17:23:00,1.88473,1.8849,1.88473,1.88474,11503920.0
2009-06-23 17:24:00,1.88471,1.88531,1.88471,1.88531,17380421.0
2009-06-23 17:25:00,1.88531,1.88548,1.88521,1.88548,8742292.0
2009-06-23 17:26:00,1.88554,1.88701,1.88554,1.88701,36449160.0
2009-06-23 17:27:00,1.88705,1.88717,1.88703,1.88717,12314859.0
2009-06-23 17:28:00,1.88721,1.88738,1.88717,1.88738,9685571.0
2009-06-23 17:29:00,1.8872,1.88748,1.88708,1.88748,5420539.0
2009-06-23 17:30:00,1.8876,1.88789,1.8876,1.88789,4377603.0
2009-06-23 17:31:00,1.88781,1.88781,1.8874,1.88753,5193376.0
2009-06-23 17:32:00,1.88752,1.88752,1.8873,1.8873,1614226.0
2009-06-23 17:33:00,1.88744,1.88791,1.88744,1.88791,13193852.0
2009-06-23 17:34:00,1.88796,1.88825,1.88796,1.88813,6995034.0
2009-06-23 17:35:00,1.88833,1.88854,1.88829,1.88829,10557161.0
2009-06-23 17:36:00,1.88829,1.88829,1.88801,1.88804,2826991.0
2009-06-23 17:37:00,1.88802,1.88802,1.88761,1.88761,7827878.0
2009-06-23 17:38:00,1.88763,1.88814,1.88763,1.88814,80544724.0
2009-06-23 17:39:00,1.88824,1.8886,1.88823,1.8883,31213325.0
2009-06-23 17:40:00,1.88832,1.88832,1.88801,1.88819,6659733.0
2009-06-23 17:41:00,1.88809,1.88819,1.88778,1.8878,7527928.0
2009-06-23 17:42:00,1.88776,1.88776,1.8873,1.88733,83296410.0
2009-06-23 17:43:00,1.88732,1.88732,1.88692,1.88692,14621170.0
2009-06-23 17:44:00,1.88697,1.88714,1.88697,1.88708,6330692.0
2009-06-23 17:45:00,1.88703,1.88718,1.88696,1.88718,3789285.0
2009-06-23 17:46:00,1.88705,1.88705,1.88678,1.88683,58753344.0
2009-06-23 17:47:00,1.88668,1.88685,1.88655,1.88685,17783731.0
2009-06-23 17:48:00,1.887,1.88753,1.887,1.88753,7615508.0
2009-06-23 17:49:00,1.88755,1.88802,1.88755,1.88802,9857037.0
2009-06-23 17:50:00,1.88816,1.88835,1.88816,1.88818,4158011.0
2009-06-23 17:51:00,1.88808,1.88808,1.8878,1.88791,14497016.0
2009-06-23 17:52:00,1.88804,1.8882,1.88775,1.88775,3694395.0
2009-06-23 17:53:00,1.88772,1.88772,1.88617,1.88747,4483843.0
2009-06-23 17:54:00,1.88757,1.88757,1.88697,1.88697,12599881.0
2009-06-23 17:55:00,1.8869,1.8869,1.88595,1.88595,10912237.0
2009-06-23 17:56:00,1.88604,1.88617,1.88582,1.88617,5161048.0
2009-06-23 17:57:00,1.8863,1.88689,1.8863,1.88689,10598528.0
2009-06-23 17:58:00,1.8869,1.88707,1.88688,1.88707,6781553.0
2009-06-23 17:59:00,1.88703,1.88731,1.88703,1.88731,8051935.0
2009-06-23 18:00:00,1.88735,1.88759,1.88735,1.88759,8828451.0
2009-06-23 18:01:00,1.88761,1.8878,1.88761,1.8878,5463829.0
2009-06-23 18:02:00,1.88783,1.88802,1.88771,1.88801,15909308.0
2009-06-23 18:03:00,1.88803,1.88812,1.88788,1.88788,7350264.0
2009-06-23 18:04:00,1.88786,1.88788,1.88771,1.88775,5029935.0
2009-06-23 18:05:00,1.88777,1.88784,1.88766,1.88784,11389142.0
2009-06-23 18:06:00,1.88778,1.8879,1.88761,1.88764,103677516.0
2009-06-23 18:07:00,1.88784,1.88823,1.88784,1.88823,8268031.0
2009-06-23 18:08:00,1.88823,1.88844,1.88823,1.88844,9415805.0
2009-06-23 18:09:00,1.8885,1.88866,1.88844,1.88866,9220512.0
2009-06-23 18:10:00,1.88869,1.88895,1.88869,1.88895,3285192.0
2009-06-23 18:11:00,1.88898,1.8893,1.88889,1.8893,4736775.0
2009-06-23 18:12:00,1.88931,1.88953,1.88925,1.88925,7666946.0
2009-06-23 18:13:00,1.88919,1.88995,1.88907,1.88995,7020719.0
2009-06-23 18:14:00,1.89008,1.89033,1.89008,1.89033,22715743.0
2009-06-23 18:15:00,1.89051,1.89108,1.89051,1.89068,5588924.0
2009-06-23 18:16:00,1.8906,1.89063,1.89046,1.89054,9578200.0
2009-06-23 18:17:00,1.89051,1.89054,1.89015,1.89015,7159784.0
2009-06-23 18:18:00,1.89005,1.89005,1.88948,1.88948,3980685.0
2009-06-23 18:19:00,1.88927,1.88933,1.88865,1.88865,7996005.0
2009-06-23 18:20:00,1.88864,1.88899,1.88864,1.88882,9834630.0
2009-06-23 18:21:00,1.88873,1.8888,1.88839,1.88839,4773325.0
2009-06-23 18:22:00,1.88839,1.88839,1.88814,1.88817,17740808.0
2009-06-23 18:23:00,1.88809,1.88809,1.88764,1.88796,7771784.0
2009-06-23 18:24:00,1.888,1.88821,1.888,1.88814,3702901.0
2009-06-23 18:25:00,1.8882,1.88839,1.8882,1.88837,10198153.0
2009-06-23 18:26:00,1.88836,1.88845,1.88832,1.88832,44175774.0
2009-06-23 18:27:00,1.88825,1.88841,1.8881,1.88841,6664689.0
2009-06-23 18:28:00,1.88841,1.88861,1.88841,1.8886,8286300.0
2009-06-23 18:29:00,1.88868,1.88892,1.88856,1.8889,7246934.0
2009-06-23 18:30:00,1.88896,1.88914,1.88892,1.88914,7429766.0
2009-06-23 18:31:00,1.88919,1.8894,1.88919,1.8894,14669848.0
2009-06-23 18:32:00,1.88945,1.88964,1.88944,1.88964,14197197.0
2009-06-23 18:33:00,1.88974,1.89001,1.8896,1.88963,3075718.0
2009-06-23 18:34:00,1.88968,1.89014,1.88959,1.89014,10010760.0
2009-06-23 18:35:00,1.89018,1.89053,1.89017,1.8904,5738516.0
2009-06-23 18:36:00,1.89044,1.89063,1.89039,1.89063,12473602.0
2009-06-23 18:37:00,1.89055,1.89055,1.89014,1.89023,4861207.0
2009-06-23 18:38:00,1.89018,1.89018,1.89006,1.89018,5635360.0
2009-06-23 18:39:00,1.89016,1.89042,1.89016,1.89042,6016281.0
2009-06-23 18:40:00,1.89008,1.89063,1.89008,1.89052,12793497.0
2009-06-23 18:41:00,1.8907,1.89089,1.8907,1.89089,3943242.0
2009-06-23 18:42:00,1.89089,1.8911,1.89072,1.89072,35775232.0
2009-06-23 18:43:00,1.89065,1.89065,1.89041,1.89043,7012799.0
2009-06-23 18:44:00,1.89045,1.89056,1.8903,1.89056,4667622.0
2009-06-23 18:45:00,1.89057,1.89059,1.89042,1.89056,3774958.0
2009-06-23 18:46:00,1.8908,1.89107,1.8908,1.89097,4673328.0
2009-06-23 18:47:00,1.89094,1.89094,1.89074,1.89081,1168860.0
2009-06-23 18:48:00,1.89092,1.89116,1.89092,1.89113,6509530.0
2009-06-23 18:49:00,1.89126,1.89136,1.8912,1.8912,9014149.0
2009-06-23 18:50:00,1.89121,1.89146,1.89115,1.89146,5549196.0
2009-06-23 18:51:00,1.89155,1.89182,1.89151,1.89182,10604480.0
2009-06-23 18:52:00,1.89177,1.89179,1.8917,1.8917,8021024.0
2009-06-23 18:53:00,1.89176,1.89253,1.89176,1.89253,11285027.0
2009-06-23 18:54:00,1.89255,1.89276,1.89252,1.89252,6348272.0
2009-06-23 18:55:00,1.89251,1.89251,1.89237,1.89241,7361470.0
2009-06-23 18:56:00,1.89259,1.89326,1.89259,1.89309,23741025.0
2009-06-23 18:57:00,1.89289,1.89331,1.89289,1.89331,1384512.0
2009-06-23 18:58:00,1.8934,1.89364,1.89337,1.89343,6401016.0
2009-06-23 18:59:00,1.8933,1.8933,1.89306,1.89306,4212704.0
2009-06-23 19:00:00,1.89315,1.89315,1.89273,1.89273,16504064.0
2009-06-23 19:01:00,1.8928,1.8928,1.89256,1.89256,12016347.0
2009-06-23 19:02:00,1.89255,1.89255,1.89235,1.89235,4619586.0
2009-06-23 19:03:00,1.89237,1.89237,1.89213,1.89213,14476504.0
2009-06-23 19:04:00,1.89197,1.89207,1.8919,1.8919,4304192.0
2009-06-23 19:05:00,1.8919,1.8919,1.89162,1.89163,7037975.0
2009-06-23 19:06:00,1.89159,1.89159,1.89139,1.89142,4390026.0
2009-06-23 19:07:00,1.89132,1.89133,1.89108,1.89111,10347395.0
2009-06-23 19:08:00,1.89111,1.89111,1.89066,1.89066,20131104.0
2009-06-23 19:09:00,1.8906,1.8906,1.89014,1.89022,15292830.0
2009-06-23 19:10:00,1.89032,1.89092,1.89032,1.89092,7289972.0
2009-06-23 19:11:00,1.89082,1.89082,1.89049,1.89065,3246566.0
2009-06-23 19:12:00,1.89062,1.89086,1.89062,1.89086,28493275.0
2009-06-23 19:13:00,1.89094,1.89102,1.89087,1.89087,15453700.0
2009-06-23 19:14:00,1.89091,1.891,1.89065,1.89065,2816352.0
2009-06-23 19:15:00,1.89064,1.89064,1.89041,1.89041,6766457.0
2009-06-23 19:16:00,1.89016,1.89016,1.88977,1.88977,7312433.0
2009-06-23 19:17:00,1.88968,1.88972,1.88956,1.88956,5554300.0
2009-06-23 19:18:00,1.88943,1.88943,1.88908,1.88939,6891642.0
2009-06-23 19:19:00,1.88936,1.88948,1.88933,1.88939,12817546.0
2009-06-23 19:20:00,1.88926,1.88931,1.88899,1.88931,4987695.0
2009-06-23 19:21:00,1.88924,1.88931,1.8892,1.88921,8025512.0
2009-06-23 19:22:00,1.8892,1.88935,1.88915,1.88935,27306960.0
2009-06-23 19:23:00,1.88946,1.88986,1.88946,1.88986,9647791.0
2009-06-23 19:24:00,1.88989,1.89017,1.88989,1.89017,7940853.0
2009-06-23 19:25:00,1.89018,1.89025,1.88994,1.89025,5381705.0
2009-06-23 19:26:00,1.89041,1.89046,1.89038,1.89038,12917236.0
2009-06-23 19:27:00,1.89025,1.89028,1.89002,1.89002,5788241.0
2009-06-23 19:28:00,1.89009,1.89026,1.88997,1.89026,5021622.0
2009-06-23 19:29:00,1.8903,1.8903,1.89011,1.89011,11292296.0
2009-06-23 19:30:00,1.89007,1.89023,1.89007,1.89012,5332469.0
2009-06-23 19:31:00,1.89012,1.89038,1.89012,1.89037,15460281.0
2009-06-23 19:32:00,1.89033,1.89033,1.89014,1.89022,4973689.0
2009-06-23 19:33:00,1.89017,1.89048,1.89015,1.89048,10283709.0
2009-06-23 19:34:00,1.89047,1.89047,1.89,1.89,17373832.0
2009-06-23 19:35:00,1.88997,1.89003,1.88996,1.88997,15626361.0
2009-06-23 19:36:00,1.89005,1.89013,1.88968,1.88974,6614067.0
2009-06-23 19:37:00,1.8897,1.88997,1.8897,1.88992,4394022.0
2009-06-23 19:38:00,1.89008,1.89071,1.89008,1.89071,5630167.0
2009-06-23 19:39:00,1.89082,1.89102,1.89064,1.89064,12679840.0
2009-06-23 19:40:00,1.89089,1.8913,1.89089,1.8913,13103987.0
2009-06-23 19:41:00,1.89118,1.89169,1.89118,1.89153,20939903.0
2009-06-23 19:42:00,1.89153,1.89159,1.89149,1.89152,8128648.0
2009-06-23 19:43:00,1.89154,1.89169,1.89145,1.89153,13331045.0
2009-06-23 19:44:00,1.89117,1.89131,1.89114,1.89116,13793712.0
2009-06-23 19:45:00,1.89121,1.89134,1.89121,1.89132,2926753.0
2009-06-23 19:46:00,1.8914,1.89159,1.89129,1.89129,6831477.0
2009-06-23 19:47:00,1.8912,1.89122,1.89112,1.89113,7379332.0
2009-06-23 19:48:00,1.8911,1.89117,1.8909,1.89094,3670096.0
2009-06-23 19:49:00,1.89083,1.89124,1.89081,1.89081,7582417.0
2009-06-23 19:50:00,1.89062,1.89062,1.89034,1.89037,6844920.0
2009-06-23 19:51:00,1.89034,1.8905,1.89019,1.89038,11026799.0
2009-06-23 19:52:00,1.89063,1.89116,1.89063,1.89116,17575919.0
2009-06-23 19:53:00,1.89116,1.89135,1.8911,1.89135,2699076.0
2009-06-23 19:54:00,1.89128,1.89167,1.89022,1.89167,4325181.0
2009-06-23 19:55:00,1.89173,1.8919,1.89166,1.8919,5408972.0
2009-06-23 19:56:00,1.89193,1.89223,1.89193,1.89214,2868068.0
2009-06-23 19:57:00,1.89229,1.8927,1.89229,1.8927,7362474.0
2009-06-23 19:58:00,1.89272,1.89297,1.89268,1.89297,7269581.0
2009-06-23 19:59:00,1.89313,1.89345,1.89296,1.8933,11851521.0
2009-06-23 20:00:00,1.89344,1.8937,1.89341,1.89341,20147640.0
2009-06-23 20:01:00,1.89362,1.89363,1.89331,1.89358,5758261.0
2009-06-23 20:02:00,1.89349,1.89349,1.89314,1.89319,4617590.0
2009-06-23 20:03:00,1.89311,1.89311,1.89264,1.89264,14346058.0
2009-06-23 20:04:00,1.89246,1.89246,1.89223,1.89223,11891370.0
2009-06-23 20:05:00,1.89219,1.89223,1.89195,1.89195,9894129.0
2009-06-23 20:06:00,1.89203,1.89219,1.89169,1.89169,6458368.0
2009-06-23 20:07:00,1.89207,1.89232,1.89207,1.89231,13079815.0
2009-06-23 20:08:00,1.89245,1.89255,1.89244,1.89255,7204858.0
2009-06-23 20:09:00,1.89251,1.893,1.8925,1.893,7108621.0
2009-06-23 20:10:00,1.89309,1.89314,1.89263,1.89263,4231038.0
2009-06-23 20:11:00,1.89241,1.89243,1.89232,1.89242,8361188.0
2009-06-23 20:12:00,1.8924,1.89248,1.89203,1.89244,6976413.0
2009-06-23 20:13:00,1.8925,1.89284,1.89238,1.89284,7837189.0
2009-06-23 20:14:00,1.8928,1.8928,1.89231,1.89232,11087299.0
2009-06-23 20:15:00,1.89237,1.8925,1.89235,1.8925,7461225.0
2009-06-23 20:16:00,1.89257,1.89274,1.89246,1.89246,5992851.0
2009-06-23 20:17:00,1.89235,1.89245,1.89218,1.89225,8933647.0
2009-06-23 20:18:00,1.89227,1.89227,1.89179,1.89179,5959658.0
2009-06-23 20:19:00,1.8918,1.8918,1.89142,1.89142,3544675.0
2009-06-23 20:20:00,1.89138,1.89169,1.89124,1.89169,4048727.0
2009-06-23 20:21:00,1.89173,1.89173,1.89151,1.89156,14634756.0
2009-06-23 20:22:00,1.89154,1.89173,1.89153,1.89158,25613420.0
2009-06-23 20:23:00,1.89151,1.89151,1.89142,1.89142,7411592.0
2009-06-23 20:24:00,1.89142,1.89142,1.89131,1.89131,7526489.0
2009-06-23 20:25:00,1.8913,1.89148,1.8913,1.89139,6373872.0
2009-06-23 20:26:00,1.89143,1.89148,1.89137,1.89144,9716901.0
2009-06-23 20:27:00,1.89135,1.89135,1.89108,1.89126,6986661.0
2009-06-23 20:28:00,1.89148,1.89197,1.89148,1.89197,10210201.0
2009-06-23 20:29:00,1.89206,1.89225,1.89206,1.89225,11819036.0
2009-06-23 20:30:00,1.89224,1.89233,1.89216,1.89231,17102218.0
2009-06-23 20:31:00,1.89237,1.8926,1.89237,1.8926,6569087.0
2009-06-23 20:32:00,1.89247,1.89247,1.89219,1.89219,8199953.0
2009-06-23 20:33:00,1.89215,1.89216,1.89206,1.89213,8260831.0
2009-06-23 20:34:00,1.89205,1.89205,1.89167,1.89167,8039599.0
2009-06-23 20:35:00,1.89149,1.89149,1.89133,1.89133,6868707.0
2009-06-23 20:36:00,1.89135,1.89142,1.89135,1.89141,6923475.0
2009-06-23 20:37:00,1.8914,1.89159,1.89135,1.89159,7905315.0
2009-06-23 20:38:00,1.89176,1.89181,1.89167,1.89172,8015622.0
2009-06-23 20:39:00,1.89177,1.89185,1.8913,1.89185,3263851.0
2009-06-23 20:40:00,1.89199,1.89258,1.89199,1.89258,2765208.0
2009-06-23 20:41:00,1.89257,1.89257,1.89228,1.89228,6043247.0
2009-06-23 20:42:00,1.89226,1.89226,1.89181,1.89219,5845137.0
2009-06-23 20:43:00,1.89218,1.89232,1.89204,1.89232,5979014.0
2009-06-23 20:44:00,1.89223,1.89223,1.89156,1.89156,7539227.0
2009-06-23 20:45:00,1.89157,1.89169,1.89141,1.8916,2252316.0
2009-06-23 20:46:00,1.89167,1.89199,1.89167,1.89199,6755829.0
2009-06-23 20:47:00,1.89202,1.89253,1.89202,1.89253,2588581.0
2009-06-23 20:48:00,1.89267,1.89312,1.89267,1.89312,9947333.0
2009-06-23 20:49:00,1.8932,1.89336,1.8932,1.89336,3046811.0
2009-06-23 20:50:00,1.89337,1.89337,1.89305,1.89308,7517876.0
2009-06-23 20:51:00,1.8929,1.89299,1.89287,1.89299,9043123.0
2009-06-23 20:52:00,1.89295,1.89305,1.89295,1.89302,16853676.0
2009-06-23 20:53:00,1.8928,1.89288,1.89247,1.89247,7871900.0
2009-06-23 20:54:00,1.89224,1.89224,1.89174,1.89174,2448144.0
2009-06-23 20:55:00,1.89176,1.89224,1.89176,1.89224,6833646.0
2009-06-23 20:56:00,1.89225,1.89251,1.89225,1.89251,3924429.0
2009-06-23 20:57:00,1.89254,1.89272,1.89254,1.89262,6255647.0
2009-06-23 20:58:00,1.89278,1.89294,1.89275,1.89294,1457033.0
2009-06-23 20:59:00,1.89297,1.89315,1.89294,1.89315,5094564.0
2009-06-23 21:00:00,1.89318,1.89345,1.89318,1.89345,5820959.0
2009-06-23 21:01:00,1.89348,1.89394,1.89348,1.89394,7239963.0
2009-06-23 21:02:00,1.89383,1.89383,1.8934,1.8934,27469323.0
2009-06-23 21:03:00,1.89334,1.89345,1.89319,1.89345,7402801.0
2009-06-23 21:04:00,1.89349,1.8935,1.89336,1.89341,5337606.0
2009-06-23 21:05:00,1.89358,1.8937,1.89353,1.89353,8944849.0
2009-06-23 21:06:00,1.89346,1.89355,1.89339,1.89354,4942211.0
2009-06-23 21:07:00,1.89337,1.8935,1.89313,1.89313,986279.0
2009-06-23 21:08:00,1.89291,1.89331,1.89291,1.89315,8904610.0
2009-06-23 21:09:00,1.89328,1.89352,1.89322,1.89322,3399918.0
2009-06-23 21:10:00,1.89312,1.89327,1.89282,1.89282,3935743.0
2009-06-23 21:11:00,1.893,1.89317,1.893,1.89308,3235303.0
2009-06-23 21:12:00,1.89307,1.89307,1.89281,1.89281,3102830.0
2009-06-23 21:13:00,1.89276,1.89276,1.89234,1.89234,5251141.0
2009-06-23 21:14:00,1.89271,1.89277,1.89261,1.89263,3470674.0
2009-06-23 21:15:00,1.89258,1.89259,1.89201,1.89201,6923183.0
2009-06-23 21:16:00,1.89246,1.89253,1.89234,1.89234,7540347.0
2009-06-23 21:17:00,1.89232,1.89233,1.8922,1.89233,16816342.0
2009-06-23 21:18:00,1.8924,1.89242,1.89223,1.89223,10284953.0
2009-06-23 21:19:00,1.89201,1.89203,1.89173,1.89173,2966718.0
2009-06-23 21:20:00,1.89159,1.89172,1.89146,1.89146,9277864.0
2009-06-23 21:21:00,1.89138,1.89148,1.89124,1.89124,27468827.0
2009-06-23 21:22:00,1.89123,1.89134,1.89118,1.89126,11284852.0
2009-06-23 21:23:00,1.89121,1.8914,1.89109,1.89131,9423194.0
2009-06-23 21:24:00,1.89125,1.89125,1.89089,1.89089,4849020.0
2009-06-23 21:25:00,1.89069,1.89099,1.89069,1.89098,6207300.0
2009-06-23 21:26:00,1.89091,1.89091,1.89082,1.89084,27243180.0
2009-06-23 21:27:00,1.89096,1.89096,1.89044,1.89044,8822040.0
2009-06-23 21:28:00,1.89056,1.89091,1.89056,1.89091,8882034.0
2009-06-23 21:29:00,1.89094,1.89165,1.89094,1.89165,5512011.0
2009-06-23 21:30:00,1.89174,1.89189,1.89174,1.89189,6772406.0
2009-06-23 21:31:00,1.89184,1.89193,1.89159,1.89193,22183078.0
2009-06-23 21:32:00,1.89198,1.89215,1.89186,1.89186,4537611.0
2009-06-23 21:33:00,1.89197,1.89212,1.89193,1.89212,19450009.0
2009-06-23 21:34:00,1.89197,1.89209,1.89187,1.8919,2646831.0
2009-06-23 21:35:00,1.89199,1.89216,1.89194,1.89216,3432703.0
2009-06-23 21:36:00,1.89218,1.89232,1.89218,1.89222,6263686.0
2009-06-23 21:37:00,1.89215,1.89215,1.89184,1.89209,3703086.0
2009-06-23 21:38:00,1.89209,1.89209,1.89188,1.89194,4570484.0
2009-06-23 21:39:00,1.8919,1.89203,1.89188,1.89188,17926170.0
2009-06-23 21:40:00,1.89191,1.89201,1.89191,1.89194,5409832.0
2009-06-23 21:41:00,1.89204,1.89204,1.89183,1.89186,4451319.0
2009-06-23 21:42:00,1.8918,1.89187,1.89164,1.89164,11344383.0
2009-06-23 21:43:00,1.89159,1.89175,1.89151,1.89175,4720105.0
2009-06-23 21:44:00,1.89167,1.89174,1.89163,1.89164,10421728.0
2009-06-23 21:45:00,1.8918,1.89187,1.89166,1.89187,3280137.0
2009-06-23 21:46:00,1.89184,1.89189,1.8917,1.89176,4838521.0
2009-06-23 21:47:00,1.89165,1.89182,1.89138,1.89176,6627094.0
2009-06-23 21:48:00,1.89149,1.89149,1.89122,1.89123,7925605.0
2009-06-23 21:49:00,1.89117,1.89117,1.89082,1.89082,3721121.0
2009-06-23 21:50:00,1.89083,1.89084,1.89056,1.89057,16868864.0
2009-06-23 21:51:00,1.89061,1.89093,1.89061,1.89093,8165698.0
2009-06-23 21:52:00,1.89075,1.89075,1.8906,1.8906,6466867.0
2009-06-23 21:53:00,1.89073,1.89085,1.89073,1.89085,5666380.0
2009-06-23 21:54:00,1.89082,1.89098,1.89082,1.89083,8604116.0
2009-06-23 21:55:00,1.89093,1.89113,1.89084,1.891,5568583.0
2009-06-23 21:56:00,1.8911,1.89118,1.8911,1.89112,8343535.0
2009-06-23 21:57:00,1.89101,1.8911,1.89098,1.89105,9105077.0
2009-06-23 21:58:00,1.89103,1.89121,1.89103,1.89119,3667521.0
2009-06-23 21:59:00,1.89139,1.89162,1.89139,1.89161,23071556.0
2009-06-23 22:00:00,1.89132,1.89132,1.89081,1.89081,12801080.0
2009-06-23 22:01:00,1.89102,1.89119,1.89102,1.89117,15156422.0
2009-06-23 22:02:00,1.89131,1.89158,1.89131,1.89144,6663888.0
2009-06-23 22:03:00,1.89161,1.8923,1.89161,1.8923,12606761.0
2009-06-23 22:04:00,1.89213,1.8922,1.89194,1.89205,13655835.0
2009-06-23 22:05:00,1.89231,1.89257,1.89218,1.89257,6821026.0
2009-06-23 22:06:00,1.8927,1.89291,1.89262,1.89262,9383942.0
2009-06-23 22:07:00,1.89264,1.89264,1.89207,1.89207,6117643.0
2009-06-23 22:08:00,1.89206,1.89206,1.89176,1.89176,11033010.0
2009-06-23 22:09:00,1.89166,1.8917,1.89145,1.89145,20369797.0
2009-06-23 22:10:00,1.8913,1.8913,1.89095,1.89095,32409078.0
2009-06-23 22:11:00,1.89104,1.89117,1.89099,1.89109,6486678.0
2009-06-23 22:12:00,1.89112,1.89112,1.89092,1.89103,5646387.0
2009-06-23 22:13:00,1.89103,1.8912,1.89096,1.8912,4708638.0
2009-06-23 22:14:00,1.89117,1.8913,1.89117,1.8913,5367544.0
2009-06-23 22:15:00,1.891,1.89185,1.891,1.89185,7115375.0
2009-06-23 22:16:00,1.89171,1.89171,1.89122,1.89161,8289240.0
2009-06-23 22:17:00,1.8917,1.8917,1.89126,1.89126,9627178.0
2009-06-23 22:18:00,1.89125,1.89133,1.89123,1.89123,13247303.0
2009-06-23 22:19:00,1.89116,1.89116,1.89097,1.89115,7356189.0
2009-06-23 22:20:00,1.89114,1.89134,1.89114,1.89134,19178320.0
2009-06-23 22:21:00,1.89153,1.89167,1.89153,1.89164,12715735.0
2009-06-23 22:22:00,1.89156,1.8917,1.89147,1.8917,3488048.0
2009-06-23 22:23:00,1.89178,1.8921,1.89178,1.8921,19151743.0
2009-06-23 22:24:00,1.89212,1.89219,1.89212,1.89217,4103786.0
2009-06-23 22:25:00,1.89203,1.89211,1.89203,1.89211,7750862.0
2009-06-23 22:26:00,1.89213,1.89213,1.89164,1.89203,14210796.0
2009-06-23 22:27:00,1.89203,1.89203,1.89175,1.89186,2713599.0
2009-06-23 22:28:00,1.89173,1.89173,1.89128,1.89143,2770399.0
2009-06-23 22:29:00,1.89142,1.89142,1.89086,1.89086,7788252.0
2009-06-23 22:30:00,1.89092,1.89092,1.89059,1.89086,15017852.0
2009-06-23 22:31:00,1.89087,1.89087,1.89065,1.89065,3466567.0
2009-06-23 22:32:00,1.89065,1.89069,1.89054,1.89069,11827634.0
2009-06-23 22:33:00,1.89073,1.89098,1.89069,1.89098,3716203.0
2009-06-23 22:34:00,1.89096,1.89102,1.89084,1.89098,8751485.0
2009-06-23 22:35:00,1.89098,1.89098,1.89062,1.89062,655829.0
2009-06-23 22:36:00,1.89077,1.89084,1.8907,1.89072,6616821.0
2009-06-23 22:37:00,1.89093,1.89095,1.89085,1.89085,10521511.0
2009-06-23 22:38:00,1.89094,1.89127,1.89094,1.89118,4674533.0
2009-06-23 22:39:00,1.89105,1.89148,1.89105,1.89148,5504706.0
2009-06-23 22:40:00,1.89162,1.89211,1.89162,1.89183,8200891.0
2009-06-23 22:41:00,1.89189,1.89195,1.89179,1.89195,5484524.0
2009-06-23 22:42:00,1.89207,1.89218,1.8917,1.892,14096654.0
2009-06-23 22:43:00,1.89186,1.89186,1.89156,1.89156,6325048.0
2009-06-23 22:44:00,1.89158,1.89158,1.89137,1.89137,16548838.0
2009-06-23 22:45:00,1.89152,1.89172,1.89152,1.89152,5887288.0
2009-06-23 22:46:00,1.8916,1.89161,1.89156,1.89161,7220325.0
2009-06-23 22:47:00,1.89163,1.89182,1.89162,1.89174,9468621.0
2009-06-23 22:48:00,1.89172,1.89215,1.89172,1.89205,8864769.0
2009-06-23 22:49:00,1.89218,1.89247,1.89195,1.89244,9414860.0
2009-06-23 22:50:00,1.89242,1.89242,1.892,1.892,17189809.0
2009-06-23 22:51:00,1.89186,1.89186,1.89181,1.89185,13094973.0
2009-06-23 22:52:00,1.89174,1.89175,1.89158,1.89158,2206926.0
2009-06-23 22:53:00,1.89153,1.89153,1.89131,1.8915,9783187.0
2009-06-23 22:54:00,1.89159,1.89186,1.89159,1.89178,24547640.0
2009-06-23 22:55:00,1.89185,1.89185,1.89156,1.89156,8212925.0
2009-06-23 22:56:00,1.89158,1.8918,1.89146,1.8918,6200792.0
2009-06-23 22:57:00,1.89153,1.89153,1.89117,1.8913,17966902.0
2009-06-23 22:58:00,1.89131,1.89131,1.89099,1.89123,6385518.0
2009-06-23 22:59:00,1.89122,1.89122,1.89084,1.89084,8644472.0
2009-06-23 23:00:00,1.89083,1.89118,1.89083,1.89118,6540562.0
2009-06-23 23:01:00,1.89126,1.89134,1.89124,1.89128,2475130.0
2009-06-23 23:02:00,1.89123,1.89123,1.89074,1.89074,11358929.0
2009-06-23 23:03:00,1.89069,1.89071,1.89016,1.89037,24854145.0
2009-06-23 23:04:00,1.89067,1.89096,1.89067,1.89096,10688830.0
2009-06-23 23:05:00,1.89112,1.89129,1.89105,1.89129,19596246.0
2009-06-23 23:06:00,1.89126,1.89126,1.89102,1.89114,6900351.0
2009-06-23 23:07:00,1.89104,1.89123,1.89104,1.89109,5727960.0
2009-06-23 23:08:00,1.89128,1.89158,1.89128,1.89146,3622661.0
2009-06-23 23:09:00,1.89142,1.89153,1.89139,1.89151,10481433.0
2009-06-23 23:10:00,1.8915,1.89155,1.8915,1.89155,6035775.0
2009-06-23 23:11:00,1.89165,1.89213,1.89165,1.89213,2345095.0
2009-06-23 23:12:00,1.89215,1.89218,1.89204,1.89212,20558693.0
2009-06-23 23:13:00,1.89202,1.89202,1.89187,1.89196,2433715.0
2009-06-23 23:14:00,1.8919,1.8919,1.89161,1.89161,2819363.0
2009-06-23 23:15:00,1.89162,1.89188,1.89162,1.89188,9301752.0
2009-06-23 23:16:00,1.89169,1.89201,1.89158,1.892,8116601.0
2009-06-23 23:17:00,1.892,1.89224,1.892,1.89224,4602759.0
2009-06-23 23:18:00,1.89205,1.8921,1.8916,1.89199,8516820.0
2009-06-23 23:19:00,1.89188,1.89221,1.89171,1.8922,2846156.0
2009-06-23 23:20:00,1.89205,1.89205,1.89205,1.89205,17367673.0
2009-06-23 23:21:00,1.89211,1.89214,1.8921,1.89211,17367673.0
2009-06-23 23:22:00,1.89208,1.89208,1.89174,1.89174,6332779.0
2009-06-23 23:23:00,1.8917,1.89203,1.8917,1.89203,4872884.0
2009-06-23 23:24:00,1.89209,1.89241,1.89209,1.89229,15249559.0
2009-06-23 23:25:00,1.89243,1.89282,1.89217,1.89282,18269122.0
2009-06-23 23:26:00,1.89276,1.89306,1.89276,1.89301,6932205.0
2009-06-23 23:27:00,1.89308,1.89308,1.89291,1.89299,5310016.0
2009-06-23 23:28:00,1.89301,1.89301,1.89266,1.89266,3860373.0
2009-06-23 23:29:00,1.89247,1.89272,1.89247,1.89265,5306547.0
2009-06-23 23:30:00,1.89253,1.89253,1.89224,1.89224,9082390.0
2009-06-23 23:31:00,1.89214,1.89214,1.89181,1.89181,5804419.0
2009-06-23 23:32:00,1.8919,1.8919,1.89159,1.89176,30475233.0
2009-06-23 23:33:00,1.89201,1.89209,1.892,1.892,12618019.0
2009-06-23 23:34:00,1.89181,1.89181,1.89153,1.89171,6498350.0
2009-06-23 23:35:00,1.89183,1.89183,1.89147,1.89161,14616979.0
2009-06-23 23:36:00,1.89147,1.89147,1.89092,1.89092,14728623.0
2009-06-23 23:37:00,1.89048,1.89084,1.89016,1.8907,20512076.0
2009-06-23 23:38:00,1.89075,1.89091,1.89066,1.89086,5591018.0
2009-06-23 23:39:00,1.89094,1.89112,1.88958,1.89112,3328633.0
2009-06-23 23:40:00,1.89078,1.89134,1.89078,1.89102,7738957.0
2009-06-23 23:41:00,1.89142,1.89151,1.89139,1.8915,7955242.0
2009-06-23 23:42:00,1.89148,1.89173,1.89148,1.89171,5792505.0
2009-06-23 23:43:00,1.89184,1.89208,1.89159,1.89208,31370003.0
2009-06-23 23:44:00,1.89211,1.89243,1.8921,1.89231,4584373.0
2009-06-23 23:45:00,1.89235,1.89235,1.8921,1.89223,2583964.0
2009-06-23 23:46:00,1.89226,1.89251,1.89218,1.89251,6113096.0
2009-06-23 23:47:00,1.89254,1.89254,1.89242,1.89244,6279647.0
2009-06-23 23:48:00,1.89243,1.89243,1.89192,1.89192,7456036.0
2009-06-23 23:49:00,1.89189,1.89193,1.89177,1.89189,7997721.0
2009-06-23 23:50:00,1.89185,1.89188,1.89178,1.89178,3694744.0
2009-06-23 23:51:00,1.89177,1.89187,1.89174,1.89187,20596267.0
2009-06-23 23:52:00,1.89185,1.89186,1.89178,1.8918,9419706.0
2009-06-23 23:53:00,1.89186,1.8921,1.89173,1.8921,5261746.0
2009-06-23 23:54:00,1.89218,1.89218,1.89182,1.89193,5453507.0
2009-06-23 23:55:00,1.89191,1.89198,1.89185,1.89198,3812841.0
2009-06-23 23:56:00,1.89212,1.89215,1.89198,1.89198,12159512.0
2009-06-23 23:57:00,1.89182,1.89193,1.89181,1.89185,7220440.0
2009-06-23 23:58:00,1.89184,1.89184,1.8917,1.89174,5512165.0
2009-06-23 23:59:00,1.89168,1.89168,1.89142,1.89142,7642409.0
2009-06-24 00:00:00,1.89136,1.89159,1.89136,1.89159,8231655.0
2009-06-24 00:01:00,1.89154,1.89154,1.89126,1.89128,10477551.0
2009-06-24 00:02:00,1.89125,1.89125,1.89034,1.89034,18884936.0
2009-06-24 00:03:00,1.89091,1.89091,1.89076,1.89083,9038232.0
2009-06-24 00:04:00,1.89092,1.89095,1.8908,1.89095,7047907.0
2009-06-24 00:05:00,1.89098,1.891,1.89091,1.89098,5608040.0
2009-06-24 00:06:00,1.89092,1.89118,1.89092,1.89113,14793144.0
2009-06-24 00:07:00,1.89128,1.89172,1.89128,1.89144,16208344.0
2009-06-24 00:08:00,1.89144,1.89186,1.89136,1.89186,5990903.0
2009-06-24 00:09:00,1.8917,1.89194,1.8917,1.89194,5068631.0
2009-06-24 00:10:00,1.892,1.892,1.89161,1.89169,10490727.0
2009-06-24 00:11:00,1.89175,1.89211,1.89175,1.89196,20469935.0
2009-06-24 00:12:00,1.89178,1.89191,1.89178,1.8919,17528820.0
2009-06-24 00:13:00,1.89204,1.89204,1.89184,1.89184,9283803.0
2009-06-24 00:14:00,1.89204,1.89229,1.89204,1.89207,4496407.0
2009-06-24 00:15:00,1.89211,1.89211,1.89163,1.89163,3269109.0
2009-06-24 00:16:00,1.89162,1.89172,1.89153,1.89172,5623230.0
2009-06-24 00:17:00,1.89168,1.89175,1.89152,1.89152,11263979.0
2009-06-24 00:18:00,1.89144,1.89144,1.89136,1.89143,9132458.0
2009-06-24 00:19:00,1.89136,1.89142,1.89131,1.89139,31335648.0
2009-06-24 00:20:00,1.89148,1.89152,1.89142,1.89142,9521447.0
2009-06-24 00:21:00,1.89149,1.89157,1.89149,1.89155,9728561.0
2009-06-24 00:22:00,1.89141,1.89141,1.8912,1.8912,6814080.0
2009-06-24 00:23:00,1.89131,1.89157,1.89127,1.89157,20186685.0
2009-06-24 00:24:00,1.89169,1.89169,1.89127,1.89127,21715318.0
2009-06-24 00:25:00,1.89119,1.89119,1.89094,1.89111,11790042.0
2009-06-24 00:26:00,1.89116,1.89145,1.89116,1.89118,6057439.0
2009-06-24 00:27:00,1.89122,1.89136,1.89122,1.89135,4395436.0
2009-06-24 00:28:00,1.89113,1.89113,1.89088,1.89105,19879533.0
2009-06-24 00:29:00,1.89116,1.89125,1.89104,1.89125,9430321.0
2009-06-24 00:30:00,1.89126,1.89129,1.8912,1.89122,9851173.0
2009-06-24 00:31:00,1.89118,1.89121,1.89078,1.89112,10358972.0
2009-06-24 00:32:00,1.89108,1.89108,1.89084,1.89084,3915381.0
2009-06-24 00:33:00,1.89074,1.89074,1.89043,1.89065,13939900.0
2009-06-24 00:34:00,1.89061,1.89061,1.89047,1.89047,7260045.0
2009-06-24 00:35:00,1.89035,1.89035,1.8899,1.89014,5565048.0
2009-06-24 00:36:00,1.89029,1.89059,1.89028,1.89058,6143736.0
2009-06-24 00:37:00,1.8905,1.8906,1.89025,1.89035,11969975.0
2009-06-24 00:38:00,1.89031,1.89041,1.89011,1.89039,15641088.0
2009-06-24 00:39:00,1.89041,1.89047,1.89021,1.89047,13219373.0
2009-06-24 00:40:00,1.89063,1.89096,1.89063,1.8907,8334572.0
2009-06-24 00:41:00,1.89059,1.89067,1.8902,1.89067,9587384.0
2009-06-24 00:42:00,1.89055,1.89088,1.89047,1.89088,7139922.0
2009-06-24 00:43:00,1.89082,1.89104,1.89082,1.8909,8727520.0
2009-06-24 00:44:00,1.89108,1.89151,1.89108,1.89147,1889831.0
2009-06-24 00:45:00,1.89143,1.89155,1.89143,1.89143,68200090.0
2009-06-24 00:46:00,1.89138,1.89142,1.89115,1.89115,19121326.0
2009-06-24 00:47:00,1.89102,1.89102,1.89074,1.89074,10567649.0
2009-06-24 00:48:00,1.89071,1.89071,1.89049,1.89049,6965946.0
2009-06-24 00:49:00,1.89053,1.89054,1.89016,1.89016,12942048.0
2009-06-24 00:50:00,1.89026,1.89026,1.88999,1.89025,6055151.0
2009-06-24 00:51:00,1.89019,1.89019,1.88971,1.88973,6814759.0
2009-06-24 00:52:00,1.88979,1.88987,1.88971,1.88986,13173243.0
2009-06-24 00:53:00,1.88984,1.88985,1.88965,1.88965,3789504.0
2009-06-24 00:54:00,1.88946,1.88969,1.88946,1.88969,3461328.0
2009-06-24 00:55:00,1.88985,1.8899,1.88971,1.88971,13374980.0
2009-06-24 00:56:00,1.88972,1.88986,1.88972,1.88978,12841131.0
2009-06-24 00:57:00,1.88981,1.88987,1.88965,1.8897,3732652.0
2009-06-24 00:58:00,1.88965,1.8899,1.88961,1.8899,8626057.0
2009-06-24 00:59:00,1.89001,1.89025,1.89001,1.89025,7137984.0
2009-06-24 01:00:00,1.89031,1.89051,1.89031,1.89051,10805711.0
2009-06-24 01:01:00,1.89057,1.8907,1.89057,1.8907,14334689.0
2009-06-24 01:02:00,1.89079,1.89102,1.89079,1.89102,4177143.0
2009-06-24 01:03:00,1.8909,1.89124,1.8909,1.89111,5537024.0
2009-06-24 01:04:00,1.89109,1.89135,1.89086,1.89086,8849343.0
2009-06-24 01:05:00,1.89074,1.89074,1.89052,1.89057,10181635.0
2009-06-24 01:06:00,1.8905,1.89065,1.8905,1.89062,5260561.0
2009-06-24 01:07:00,1.89064,1.89092,1.89058,1.89092,7454370.0
2009-06-24 01:08:00,1.89097,1.89113,1.89097,1.89097,7942396.0
2009-06-24 01:09:00,1.89091,1.89105,1.89091,1.89105,4368414.0
2009-06-24 01:10:00,1.89116,1.89125,1.89091,1.89091,14404948.0
2009-06-24 01:11:00,1.89076,1.89076,1.89034,1.89034,2830111.0
2009-06-24 01:12:00,1.89024,1.89035,1.89012,1.89012,1854238.0
2009-06-24 01:13:00,1.89011,1.89011,1.89001,1.89009,4795452.0
2009-06-24 01:14:00,1.89004,1.89006,1.88969,1.88999,1758624.0
2009-06-24 01:15:00,1.89,1.89012,1.89,1.89003,7242556.0
2009-06-24 01:16:00,1.88987,1.89008,1.88987,1.89008,4220170.0
2009-06-24 01:17:00,1.89014,1.8903,1.89014,1.89024,13468095.0
2009-06-24 01:18:00,1.89023,1.89023,1.8901,1.89012,5255745.0
2009-06-24 01:19:00,1.89,1.89014,1.89,1.89013,14121193.0
2009-06-24 01:20:00,1.89009,1.89012,1.89005,1.89005,2484610.0
2009-06-24 01:21:00,1.88991,1.88991,1.88952,1.88958,13003326.0
2009-06-24 01:22:00,1.88956,1.88967,1.88907,1.88967,14266196.0
2009-06-24 01:23:00,1.88984,1.89001,1.88973,1.88978,5741979.0
2009-06-24 01:24:00,1.88977,1.88977,1.88953,1.88966,5443879.0
2009-06-24 01:25:00,1.88966,1.88966,1.88923,1.88947,5435118.0
2009-06-24 01:26:00,1.88944,1.88961,1.88941,1.88946,13254986.0
2009-06-24 01:27:00,1.88946,1.88969,1.88946,1.88962,8688581.0
2009-06-24 01:28:00,1.88975,1.89008,1.88975,1.89008,8743400.0
2009-06-24 01:29:00,1.88994,1.89003,1.8899,1.89003,16651971.0
2009-06-24 01:30:00,1.89022,1.89026,1.89011,1.89021,6366482.0
2009-06-24 01:31:00,1.89015,1.89048,1.89015,1.89048,5878460.0
2009-06-24 01:32:00,1.89037,1.89053,1.89019,1.89053,1969270.0
2009-06-24 01:33:00,1.89056,1.89072,1.89047,1.89072,7486828.0
2009-06-24 01:34:00,1.89072,1.89086,1.89072,1.89082,3826206.0
2009-06-24 01:35:00,1.89082,1.89082,1.89041,1.89059,12345912.0
2009-06-24 01:36:00,1.89057,1.89066,1.89002,1.89005,16557583.0
2009-06-24 01:37:00,1.89002,1.89002,1.88836,1.88836,3557384.0
2009-06-24 01:38:00,1.88964,1.8898,1.88934,1.88973,5117806.0
2009-06-24 01:39:00,1.88978,1.88994,1.88974,1.88994,8759280.0
2009-06-24 01:40:00,1.89013,1.89038,1.89013,1.89031,3018757.0
2009-06-24 01:41:00,1.89035,1.89045,1.8902,1.89022,1993323.0
2009-06-24 01:42:00,1.89019,1.89026,1.89009,1.89009,3024947.0
2009-06-24 01:43:00,1.8901,1.8902,1.88983,1.88987,696117.0
2009-06-24 01:44:00,1.88986,1.88986,1.88932,1.88932,12945461.0
2009-06-24 01:45:00,1.88926,1.88935,1.88893,1.8893,4057992.0
2009-06-24 01:46:00,1.88916,1.88932,1.88872,1.88872,23419415.0
2009-06-24 01:47:00,1.88854,1.88896,1.88854,1.88896,9368930.0
2009-06-24 01:48:00,1.88893,1.88909,1.8889,1.88909,14815250.0
2009-06-24 01:49:00,1.88909,1.8895,1.88909,1.88925,8491230.0
2009-06-24 01:50:00,1.8892,1.8892,1.88887,1.88905,11140981.0
2009-06-24 01:51:00,1.88913,1.88935,1.88913,1.88935,6505672.0
2009-06-24 01:52:00,1.88923,1.88923,1.88901,1.88906,6458725.0
2009-06-24 01:53:00,1.88908,1.88908,1.88765,1.88869,2372478.0
2009-06-24 01:54:00,1.88863,1.88923,1.88863,1.88921,6853856.0
2009-06-24 01:55:00,1.88926,1.88959,1.88926,1.88959,26909938.0
2009-06-24 01:56:00,1.88957,1.88993,1.88947,1.88987,5735571.0
2009-06-24 01:57:00,1.89002,1.89032,1.89002,1.89032,18886635.0
2009-06-24 01:58:00,1.89034,1.89034,1.89002,1.89002,7333784.0
2009-06-24 01:59:00,1.88984,1.88984,1.88961,1.88963,6032384.0
2009-06-24 02:00:00,1.88975,1.88999,1.88975,1.88999,6399049.0
2009-06-24 02:01:00,1.89002,1.89015,1.88988,1.89015,7394418.0
2009-06-24 02:02:00,1.89009,1.89013,1.88999,1.8901,20887674.0
2009-06-24 02:03:00,1.88997,1.88997,1.88966,1.88971,5862793.0
2009-06-24 02:04:00,1.88972,1.88985,1.88959,1.88985,27336386.0
2009-06-24 02:05:00,1.88999,1.89021,1.88999,1.89011,7482375.0
2009-06-24 02:06:00,1.89033,1.89065,1.88925,1.89065,2166249.0
2009-06-24 02:07:00,1.89044,1.89044,1.88947,1.88947,6070799.0
2009-06-24 02:08:00,1.88946,1.88978,1.88941,1.88978,6677964.0
2009-06-24 02:09:00,1.88981,1.89028,1.88981,1.89028,11754567.0
2009-06-24 02:10:00,1.89014,1.89014,1.88981,1.88988,8525340.0
2009-06-24 02:11:00,1.89014,1.89053,1.89011,1.89011,14853871.0
2009-06-24 02:12:00,1.89,1.89,1.88963,1.88978,9260580.0
2009-06-24 02:13:00,1.88994,1.89067,1.88994,1.89067,25586600.0
2009-06-24 02:14:00,1.89077,1.89077,1.8899,1.89015,4057586.0
2009-06-24 02:15:00,1.89007,1.89007,1.8896,1.8896,11985427.0
2009-06-24 02:16:00,1.88961,1.89005,1.88961,1.89005,741652.0
2009-06-24 02:17:00,1.89004,1.89013,1.89004,1.89005,3261047.0
2009-06-24 02:18:00,1.89001,1.89009,1.88983,1.89009,1855979.0
2009-06-24 02:19:00,1.89012,1.89013,1.89002,1.89013,2942834.0
2009-06-24 02:20:00,1.89016,1.89031,1.89015,1.89015,8683732.0
2009-06-24 02:21:00,1.8901,1.89018,1.88963,1.88988,5316097.0
2009-06-24 02:22:00,1.88831,1.88965,1.88831,1.88953,3860008.0
2009-06-24 02:23:00,1.88958,1.88972,1.88951,1.88951,16483407.0
2009-06-24 02:24:00,1.88959,1.88959,1.88945,1.88945,12564537.0
2009-06-24 02:25:00,1.88925,1.88925,1.88859,1.88859,3705050.0
2009-06-24 02:26:00,1.88871,1.88912,1.88871,1.88912,6995076.0
2009-06-24 02:27:00,1.88916,1.88936,1.88901,1.88901,2155271.0
2009-06-24 02:28:00,1.88908,1.88915,1.88908,1.88911,6219278.0
2009-06-24 02:29:00,1.88934,1.88934,1.88918,1.88931,6551226.0
2009-06-24 02:30:00,1.88922,1.88926,1.88921,1.88926,15235104.0
2009-06-24 02:31:00,1.88926,1.88926,1.88881,1.88918,8489564.0
2009-06-24 02:32:00,1.88933,1.88941,1.88924,1.88936,7944207.0
2009-06-24 02:33:00,1.88936,1.88949,1.88928,1.88937,10010986.0
2009-06-24 02:34:00,1.88926,1.88926,1.88883,1.88893,5550572.0
2009-06-24 02:35:00,1.88889,1.88889,1.8888,1.88882,5187118.0
2009-06-24 02:36:00,1.88863,1.88863,1.88838,1.88858,5739109.0
2009-06-24 02:37:00,1.88865,1.88885,1.88821,1.88885,15623917.0
2009-06-24 02:38:00,1.88891,1.88897,1.88864,1.88897,13490327.0
2009-06-24 02:39:00,1.88908,1.88923,1.88907,1.88907,2417641.0
2009-06-24 02:40:00,1.88921,1.88948,1.88912,1.88912,13563725.0
2009-06-24 02:41:00,1.88921,1.88948,1.88921,1.88948,5732708.0
2009-06-24 02:42:00,1.88947,1.88947,1.88922,1.88922,13495080.0
2009-06-24 02:43:00,1.88914,1.88922,1.88895,1.88911,3955173.0
2009-06-24 02:44:00,1.88929,1.8895,1.88929,1.8895,7358077.0
2009-06-24 02:45:00,1.88946,1.88946,1.88896,1.88901,1691638.0
2009-06-24 02:46:00,1.88896,1.88896,1.88889,1.88896,5158617.0
2009-06-24 02:47:00,1.88888,1.88888,1.88859,1.88863,1848139.0
2009-06-24 02:48:00,1.88876,1.88904,1.88876,1.88904,3113090.0
2009-06-24 02:49:00,1.88909,1.8891,1.88866,1.88866,14646619.0
2009-06-24 02:50:00,1.88854,1.88854,1.88843,1.88847,4293280.0
2009-06-24 02:51:00,1.88856,1.8887,1.88856,1.88863,8804340.0
2009-06-24 02:52:00,1.88869,1.88872,1.88835,1.88836,7814624.0
2009-06-24 02:53:00,1.88834,1.88834,1.88801,1.88801,5400431.0
2009-06-24 02:54:00,1.88811,1.88811,1.88785,1.88787,10232798.0
2009-06-24 02:55:00,1.88784,1.88784,1.88757,1.88776,9783685.0
2009-06-24 02:56:00,1.88784,1.88817,1.88784,1.88817,5646000.0
2009-06-24 02:57:00,1.88835,1.88835,1.88814,1.88814,4286007.0
2009-06-24 02:58:00,1.88794,1.88794,1.88779,1.88779,14670648.0
2009-06-24 02:59:00,1.88776,1.88782,1.88771,1.88779,11374433.0
2009-06-24 03:00:00,1.88761,1.88761,1.88738,1.88754,7901245.0
2009-06-24 03:01:00,1.88752,1.88755,1.88736,1.88737,9285316.0
2009-06-24 03:02:00,1.88732,1.88732,1.88701,1.88701,3767311.0
2009-06-24 03:03:00,1.88698,1.88698,1.88677,1.88677,14097192.0
2009-06-24 03:04:00,1.88676,1.88676,1.88637,1.88637,14733399.0
2009-06-24 03:05:00,1.8864,1.88644,1.88638,1.88638,3405808.0
2009-06-24 03:06:00,1.8866,1.88678,1.88658,1.88678,3455685.0
2009-06-24 03:07:00,1.88684,1.88709,1.88677,1.88709,13325149.0
2009-06-24 03:08:00,1.88714,1.88734,1.88714,1.88734,6495195.0
2009-06-24 03:09:00,1.88716,1.88734,1.88698,1.88734,5767360.0
2009-06-24 03:10:00,1.88711,1.88711,1.88672,1.88672,14107313.0
2009-06-24 03:11:00,1.88655,1.88655,1.8864,1.88653,7705692.0
2009-06-24 03:12:00,1.88653,1.88671,1.88653,1.88656,10065387.0
2009-06-24 03:13:00,1.88659,1.8868,1.88655,1.88666,18911409.0
2009-06-24 03:14:00,1.88662,1.88688,1.88662,1.88688,66143039.0
2009-06-24 03:15:00,1.88712,1.88736,1.88704,1.88704,2004702.0
2009-06-24 03:16:00,1.88698,1.88698,1.88671,1.88674,9592789.0
2009-06-24 03:17:00,1.88687,1.88698,1.88687,1.88698,7293078.0
2009-06-24 03:18:00,1.88708,1.88736,1.88708,1.88727,8737251.0
2009-06-24 03:19:00,1.88721,1.88721,1.88697,1.88697,8863738.0
2009-06-24 03:20:00,1.88699,1.88733,1.88699,1.88733,13959213.0
2009-06-24 03:21:00,1.8872,1.8872,1.88673,1.88673,16345585.0
2009-06-24 03:22:00,1.88656,1.88671,1.88655,1.88671,12754368.0
2009-06-24 03:23:00,1.8868,1.8871,1.8868,1.8871,5633871.0
2009-06-24 03:24:00,1.88701,1.88722,1.8868,1.88722,5515955.0
2009-06-24 03:25:00,1.88731,1.88749,1.88731,1.88738,7143607.0
2009-06-24 03:26:00,1.88728,1.88728,1.88705,1.88727,14664318.0
2009-06-24 03:27:00,1.88738,1.88765,1.88734,1.88765,3765513.0
2009-06-24 03:28:00,1.88781,1.88823,1.88757,1.88807,11323756.0
2009-06-24 03:29:00,1.88795,1.88795,1.88782,1.88786,9074403.0
2009-06-24 03:30:00,1.8879,1.88825,1.8879,1.88825,9494886.0
2009-06-24 03:31:00,1.88814,1.88814,1.88804,1.88808,19396559.0
2009-06-24 03:32:00,1.8882,1.88826,1.88817,1.88825,4439385.0
2009-06-24 03:33:00,1.88818,1.88829,1.88818,1.88829,5617581.0
2009-06-24 03:34:00,1.88848,1.8886,1.88848,1.88859,12132169.0
2009-06-24 03:35:00,1.88844,1.88859,1.88844,1.88852,21620189.0
2009-06-24 03:36:00,1.88849,1.88849,1.88809,1.88809,21661858.0
2009-06-24 03:37:00,1.88811,1.88849,1.88811,1.88849,7417090.0
2009-06-24 03:38:00,1.88883,1.88895,1.88883,1.8889,9378735.0
2009-06-24 03:39:00,1.88886,1.88895,1.88883,1.88883,8963892.0
2009-06-24 03:40:00,1.88863,1.88863,1.88834,1.88847,30848244.0
2009-06-24 03:41:00,1.88856,1.88858,1.88846,1.88858,9342668.0
2009-06-24 03:42:00,1.88864,1.88865,1.88854,1.88854,11739426.0
2009-06-24 03:43:00,1.88847,1.88847,1.88789,1.88789,5388815.0
2009-06-24 03:44:00,1.88781,1.88793,1.88769,1.88793,3494877.0
2009-06-24 03:45:00,1.88796,1.88835,1.88796,1.88835,4943279.0
2009-06-24 03:46:00,1.88841,1.88872,1.88841,1.88872,8440587.0
2009-06-24 03:47:00,1.88859,1.88873,1.88859,1.8887,18797664.0
2009-06-24 03:48:00,1.88886,1.88886,1.88868,1.88877,21987041.0
2009-06-24 03:49:00,1.88887,1.88908,1.88882,1.88908,10459346.0
2009-06-24 03:50:00,1.88898,1.88913,1.88884,1.88884,5376715.0
2009-06-24 03:51:00,1.889,1.88918,1.88878,1.88878,5535856.0
2009-06-24 03:52:00,1.88865,1.88885,1.88855,1.88885,16329181.0
2009-06-24 03:53:00,1.88894,1.88902,1.88894,1.88894,14837656.0
2009-06-24 03:54:00,1.88898,1.88901,1.8888,1.8888,6101665.0
2009-06-24 03:55:00,1.88873,1.88873,1.88859,1.88866,7340040.0
2009-06-24 03:56:00,1.88859,1.88884,1.88859,1.88884,8621801.0
2009-06-24 03:57:00,1.88824,1.8887,1.8881,1.88834,19004664.0
2009-06-24 03:58:00,1.88821,1.88821,1.88788,1.88797,9555450.0
2009-06-24 03:59:00,1.88792,1.88792,1.88762,1.88762,8587162.0
2009-06-24 04:00:00,1.88764,1.88764,1.88747,1.88761,7073687.0
2009-06-24 04:01:00,1.88764,1.88813,1.88764,1.88813,5470590.0
2009-06-24 04:02:00,1.88812,1.88812,1.8879,1.8879,7286014.0
2009-06-24 04:03:00,1.88796,1.88796,1.88774,1.88794,11105591.0
2009-06-24 04:04:00,1.88802,1.88817,1.88775,1.88775,4025381.0
2009-06-24 04:05:00,1.88778,1.88794,1.88775,1.88775,5572194.0
2009-06-24 04:06:00,1.88769,1.88769,1.88751,1.88751,5122914.0
2009-06-24 04:07:00,1.88736,1.88739,1.8872,1.88739,8652250.0
2009-06-24 04:08:00,1.88744,1.88756,1.88744,1.8875,19930585.0
2009-06-24 04:09:00,1.88754,1.88763,1.88749,1.88753,4076283.0
2009-06-24 04:10:00,1.88757,1.88787,1.88748,1.88787,7672412.0
2009-06-24 04:11:00,1.88804,1.88826,1.88804,1.88826,6969560.0
2009-06-24 04:12:00,1.88832,1.8884,1.8883,1.8884,6227336.0
2009-06-24 04:13:00,1.88841,1.8885,1.88821,1.8885,5804307.0
2009-06-24 04:14:00,1.88857,1.88868,1.88856,1.88864,2854576.0
2009-06-24 04:15:00,1.88853,1.88853,1.88824,1.88824,4626474.0
2009-06-24 04:16:00,1.88805,1.88805,1.88747,1.88771,28920441.0
2009-06-24 04:17:00,1.88757,1.88767,1.88736,1.88767,5300123.0
2009-06-24 04:18:00,1.88788,1.88809,1.88788,1.88805,7384426.0
2009-06-24 04:19:00,1.88765,1.88795,1.88751,1.88752,8191103.0
2009-06-24 04:20:00,1.88788,1.88789,1.88646,1.88759,3173452.0
2009-06-24 04:21:00,1.88727,1.88727,1.88715,1.88716,1894473.0
2009-06-24 04:22:00,1.88731,1.88745,1.88686,1.88686,22687839.0
2009-06-24 04:23:00,1.88725,1.88733,1.88723,1.88729,13602347.0
2009-06-24 04:24:00,1.88746,1.88794,1.88746,1.88794,13943509.0
2009-06-24 04:25:00,1.88792,1.88792,1.88771,1.88787,5971103.0
2009-06-24 04:26:00,1.88789,1.88789,1.88781,1.88787,13703323.0
2009-06-24 04:27:00,1.8878,1.88815,1.88778,1.88815,30696245.0
2009-06-24 04:28:00,1.88813,1.88821,1.88811,1.88821,5763500.0
2009-06-24 04:29:00,1.88823,1.88829,1.88808,1.88829,9668288.0
2009-06-24 04:30:00,1.8883,1.8883,1.888,1.88804,5685791.0
2009-06-24 04:31:00,1.88827,1.8885,1.88827,1.88832,4077286.0
2009-06-24 04:32:00,1.8882,1.88836,1.88812,1.88836,5720769.0
2009-06-24 04:33:00,1.88837,1.88864,1.88835,1.88838,6708801.0
2009-06-24 04:34:00,1.88859,1.88878,1.8882,1.88857,20227110.0
2009-06-24 04:35:00,1.88858,1.88884,1.88858,1.88872,15924768.0
2009-06-24 04:36:00,1.88884,1.88894,1.88869,1.88869,4913667.0
2009-06-24 04:37:00,1.88869,1.88875,1.8886,1.88875,5795003.0
2009-06-24 04:38:00,1.88869,1.8887,1.88863,1.88863,17454946.0
2009-06-24 04:39:00,1.88853,1.88883,1.88831,1.88831,4251884.0
2009-06-24 04:40:00,1.8888,1.88889,1.88871,1.88871,2782165.0
2009-06-24 04:41:00,1.88876,1.88895,1.88845,1.88883,8989668.0
2009-06-24 04:42:00,1.88911,1.88937,1.88911,1.88937,4296422.0
2009-06-24 04:43:00,1.88955,1.88981,1.88947,1.88964,7956674.0
2009-06-24 04:44:00,1.8898,1.8898,1.88945,1.88945,8814320.0
2009-06-24 04:45:00,1.88938,1.88948,1.88913,1.8894,2817677.0
2009-06-24 04:46:00,1.88931,1.88931,1.889,1.88912,2329359.0
2009-06-24 04:47:00,1.88931,1.88942,1.88926,1.8893,18948105.0
2009-06-24 04:48:00,1.88938,1.88948,1.88916,1.88916,2429648.0
2009-06-24 04:49:00,1.88903,1.88903,1.88877,1.88878,6673050.0
2009-06-24 04:50:00,1.88881,1.88904,1.88881,1.88892,10068620.0
2009-06-24 04:51:00,1.88907,1.88936,1.88903,1.88926,3329957.0
2009-06-24 04:52:00,1.88914,1.88933,1.889,1.889,5310550.0
2009-06-24 04:53:00,1.88919,1.88925,1.88914,1.88917,6805080.0
2009-06-24 04:54:00,1.88917,1.88927,1.88903,1.88927,19314258.0
2009-06-24 04:55:00,1.88923,1.88971,1.88923,1.88971,11043320.0
2009-06-24 04:56:00,1.88964,1.88998,1.88964,1.88989,23330654.0
2009-06-24 04:57:00,1.89002,1.89033,1.88989,1.89033,10437315.0
2009-06-24 04:58:00,1.89027,1.89029,1.89011,1.89011,2694167.0
2009-06-24 04:59:00,1.89002,1.89002,1.88958,1.88958,7014006.0
2009-06-24 05:00:00,1.88953,1.88953,1.88932,1.88933,7914736.0
2009-06-24 05:01:00,1.88923,1.88929,1.88896,1.88929,6307307.0
2009-06-24 05:02:00,1.88919,1.88945,1.88919,1.88935,16385681.0
2009-06-24 05:03:00,1.88953,1.88978,1.88953,1.88978,6083980.0
2009-06-24 05:04:00,1.88978,1.88999,1.88978,1.88999,8686330.0
2009-06-24 05:05:00,1.88986,1.88998,1.88948,1.88948,22729300.0
2009-06-24 05:06:00,1.88941,1.88941,1.88891,1.88898,9223333.0
2009-06-24 05:07:00,1.88881,1.88881,1.88845,1.88861,2292435.0
2009-06-24 05:08:00,1.88884,1.88918,1.88884,1.88918,13305193.0
2009-06-24 05:09:00,1.88939,1.88961,1.88939,1.88958,16922436.0
2009-06-24 05:10:00,1.8895,1.88972,1.8893,1.88938,8864383.0
2009-06-24 05:11:00,1.88921,1.88927,1.88906,1.88906,8113462.0
2009-06-24 05:12:00,1.88917,1.88937,1.88916,1.88937,8682826.0
2009-06-24 05:13:00,1.88941,1.88941,1.88925,1.88925,6633279.0
2009-06-24 05:14:00,1.88911,1.88911,1.889,1.889,5369164.0
2009-06-24 05:15:00,1.88886,1.88896,1.88881,1.88896,15763799.0
2009-06-24 05:16:00,1.88895,1.88895,1.88875,1.88875,6789444.0
2009-06-24 05:17:00,1.88865,1.8887,1.88832,1.88862,14043290.0
2009-06-24 05:18:00,1.88864,1.88875,1.88858,1.88875,5232824.0
2009-06-24 05:19:00,1.8888,1.88909,1.8888,1.88909,8610763.0
2009-06-24 05:20:00,1.88913,1.88939,1.88913,1.8893,5849847.0
2009-06-24 05:21:00,1.88945,1.88947,1.88911,1.88911,4571669.0
2009-06-24 05:22:00,1.88915,1.88943,1.8891,1.8891,9634201.0
2009-06-24 05:23:00,1.88879,1.88891,1.88865,1.88873,6693800.0
2009-06-24 05:24:00,1.88857,1.88882,1.88857,1.88882,703829.0
2009-06-24 05:25:00,1.88883,1.88903,1.88883,1.88891,8444934.0
2009-06-24 05:26:00,1.8888,1.8888,1.88853,1.88878,3922530.0
2009-06-24 05:27:00,1.88877,1.88883,1.88869,1.88874,10928239.0
2009-06-24 05:28:00,1.88874,1.8889,1.88862,1.88864,3695304.0
2009-06-24 05:29:00,1.88862,1.88868,1.88844,1.88868,15843288.0
2009-06-24 05:30:00,1.88864,1.88892,1.88864,1.88892,8306572.0
2009-06-24 05:31:00,1.88898,1.8894,1.88882,1.8894,2920208.0
2009-06-24 05:32:00,1.88954,1.88954,1.88931,1.88949,2832861.0
2009-06-24 05:33:00,1.8895,1.88966,1.88911,1.88966,15216617.0
2009-06-24 05:34:00,1.88963,1.88963,1.88941,1.88941,7126574.0
2009-06-24 05:35:00,1.88953,1.88963,1.8895,1.8895,4174333.0
2009-06-24 05:36:00,1.88943,1.88943,1.88914,1.88914,20704587.0
2009-06-24 05:37:00,1.88912,1.88912,1.88879,1.88879,3491192.0
2009-06-24 05:38:00,1.88882,1.88883,1.88868,1.88868,11568172.0
2009-06-24 05:39:00,1.88855,1.88855,1.88813,1.88814,20755760.0
2009-06-24 05:40:00,1.88836,1.88844,1.88826,1.88826,6895566.0
2009-06-24 05:41:00,1.88824,1.88853,1.88823,1.88853,12590098.0
2009-06-24 05:42:00,1.88866,1.88892,1.88866,1.88875,9004937.0
2009-06-24 05:43:00,1.88852,1.88852,1.88839,1.88852,9116076.0
2009-06-24 05:44:00,1.88854,1.88854,1.88791,1.88791,6571272.0
2009-06-24 05:45:00,1.8885,1.88874,1.8885,1.88874,5555312.0
2009-06-24 05:46:00,1.88888,1.88888,1.88866,1.88876,5231238.0
2009-06-24 05:47:00,1.88876,1.88885,1.88864,1.88885,5281440.0
2009-06-24 05:48:00,1.88886,1.88889,1.88875,1.88883,6352639.0
2009-06-24 05:49:00,1.88875,1.88882,1.88874,1.88876,30554433.0
2009-06-24 05:50:00,1.88879,1.88884,1.88868,1.8887,20274508.0
2009-06-24 05:51:00,1.88864,1.88866,1.88843,1.88866,11649255.0
2009-06-24 05:52:00,1.88871,1.88881,1.88851,1.88851,5720096.0
2009-06-24 05:53:00,1.88846,1.88869,1.88846,1.88869,10096773.0
2009-06-24 05:54:00,1.88868,1.88889,1.88844,1.88872,6275674.0
2009-06-24 05:55:00,1.88848,1.88853,1.88789,1.88789,13041575.0
2009-06-24 05:56:00,1.88795,1.88795,1.88774,1.88788,12103266.0
2009-06-24 05:57:00,1.88773,1.88777,1.88768,1.88768,6493751.0
2009-06-24 05:58:00,1.88768,1.88791,1.88768,1.88785,15013792.0
2009-06-24 05:59:00,1.88768,1.88768,1.88741,1.88748,12368192.0
2009-06-24 06:00:00,1.8875,1.8875,1.88726,1.88734,23120108.0
2009-06-24 06:01:00,1.88733,1.88787,1.88733,1.88787,3398694.0
2009-06-24 06:02:00,1.88791,1.88791,1.8877,1.88772,9174807.0
2009-06-24 06:03:00,1.88783,1.88792,1.88783,1.8879,9243888.0
2009-06-24 06:04:00,1.8879,1.88798,1.88777,1.88798,5329806.0
2009-06-24 06:05:00,1.88787,1.88799,1.88787,1.88799,7956461.0
2009-06-24 06:06:00,1.888,1.888,1.8879,1.8879,5285803.0
2009-06-24 06:07:00,1.88782,1.88796,1.88782,1.88789,7095539.0
2009-06-24 06:08:00,1.88799,1.88799,1.88774,1.88774,8553156.0
2009-06-24 06:09:00,1.8878,1.88799,1.8878,1.88799,15630898.0
2009-06-24 06:10:00,1.888,1.888,1.8878,1.8878,4004222.0
2009-06-24 06:11:00,1.8878,1.8878,1.88747,1.88764,8513912.0
2009-06-24 06:12:00,1.8878,1.88795,1.88761,1.88792,6512476.0
2009-06-24 06:13:00,1.88805,1.88832,1.88797,1.88832,4617352.0
2009-06-24 06:14:00,1.8884,1.88865,1.88839,1.88864,3043649.0
2009-06-24 06:15:00,1.88855,1.88865,1.88839,1.88839,10125062.0
2009-06-24 06:16:00,1.88846,1.88846,1.88823,1.88833,4331963.0
2009-06-24 06:17:00,1.88815,1.88856,1.88815,1.88841,11112141.0
2009-06-24 06:18:00,1.88844,1.88858,1.88844,1.88858,4528760.0
2009-06-24 06:19:00,1.88839,1.88841,1.88835,1.88835,5769255.0
2009-06-24 06:20:00,1.88829,1.88838,1.88828,1.88838,19225837.0
2009-06-24 06:21:00,1.88845,1.8886,1.88837,1.8886,4193874.0
2009-06-24 06:22:00,1.88866,1.8887,1.88858,1.8887,3424980.0
2009-06-24 06:23:00,1.88861,1.88861,1.88834,1.88834,5927029.0
2009-06-24 06:24:00,1.88833,1.88843,1.8883,1.8883,3734043.0
2009-06-24 06:25:00,1.88818,1.88818,1.8878,1.88809,2435884.0
2009-06-24 06:26:00,1.88842,1.8886,1.88842,1.88851,19282254.0
2009-06-24 06:27:00,1.88827,1.88853,1.88815,1.88853,4880726.0
2009-06-24 06:28:00,1.88872,1.88872,1.88847,1.88847,20492454.0
2009-06-24 06:29:00,1.88847,1.88852,1.88838,1.88851,7429141.0
2009-06-24 06:30:00,1.8885,1.88887,1.8885,1.88887,5331280.0
2009-06-24 06:31:00,1.88895,1.88919,1.88895,1.88919,8754223.0
2009-06-24 06:32:00,1.88916,1.88916,1.88895,1.88906,9120273.0
2009-06-24 06:33:00,1.88893,1.88905,1.88893,1.88897,27585240.0
2009-06-24 06:34:00,1.88905,1.88905,1.88884,1.88884,5920172.0
2009-06-24 06:35:00,1.88891,1.88894,1.8889,1.88892,5054220.0
2009-06-24 06:36:00,1.88902,1.88902,1.88874,1.88886,9952675.0
2009-06-24 06:37:00,1.88888,1.88898,1.88874,1.88898,12189296.0
2009-06-24 06:38:00,1.88897,1.88903,1.88887,1.88901,25097147.0
2009-06-24 06:39:00,1.88901,1.88901,1.88867,1.88867,8466749.0
2009-06-24 06:40:00,1.88881,1.88911,1.88881,1.88911,3287951.0
2009-06-24 06:41:00,1.88901,1.88901,1.8887,1.8887,10789921.0
2009-06-24 06:42:00,1.88878,1.88884,1.88871,1.88881,16870325.0
2009-06-24 06:43:00,1.8888,1.88885,1.88867,1.88885,7287474.0
2009-06-24 06:44:00,1.88846,1.88905,1.88846,1.88905,6461811.0
2009-06-24 06:45:00,1.88902,1.88912,1.88887,1.88887,3419045.0
2009-06-24 06:46:00,1.88846,1.88908,1.88846,1.88908,5728310.0
2009-06-24 06:47:00,1.88905,1.88905,1.88885,1.88901,3307215.0
2009-06-24 06:48:00,1.88897,1.88903,1.88881,1.88897,3383853.0
2009-06-24 06:49:00,1.88887,1.88887,1.88867,1.88867,4100159.0
2009-06-24 06:50:00,1.88866,1.88885,1.88866,1.88874,3561244.0
2009-06-24 06:51:00,1.88876,1.8888,1.8885,1.8885,9210394.0
2009-06-24 06:52:00,1.88872,1.88915,1.88872,1.88915,930451.0
2009-06-24 06:53:00,1.88928,1.88928,1.8888,1.8888,4549582.0
2009-06-24 06:54:00,1.88876,1.88887,1.88876,1.88887,8966366.0
2009-06-24 06:55:00,1.88868,1.88876,1.88851,1.88851,4896886.0
2009-06-24 06:56:00,1.88846,1.88846,1.88833,1.88837,8122447.0
2009-06-24 06:57:00,1.88833,1.88857,1.88833,1.88855,25284714.0
2009-06-24 06:58:00,1.88851,1.88851,1.88809,1.88809,7178231.0
2009-06-24 06:59:00,1.88799,1.88811,1.88791,1.88811,5913807.0
2009-06-24 07:00:00,1.88818,1.88822,1.88806,1.88806,5656855.0
2009-06-24 07:01:00,1.8881,1.88819,1.88804,1.88804,1390963.0
2009-06-24 07:02:00,1.88784,1.88821,1.88784,1.88821,6078165.0
2009-06-24 07:03:00,1.88828,1.88839,1.88818,1.88818,4148444.0
2009-06-24 07:04:00,1.88807,1.88807,1.88774,1.88774,6322764.0
2009-06-24 07:05:00,1.88778,1.88788,1.88778,1.88788,2475378.0
2009-06-24 07:06:00,1.88796,1.88804,1.88789,1.88789,7632989.0
2009-06-24 07:07:00,1.88801,1.88806,1.88795,1.88796,18094992.0
2009-06-24 07:08:00,1.88799,1.88811,1.8878,1.88791,9756309.0
2009-06-24 07:09:00,1.88804,1.88838,1.88802,1.88838,8156532.0
2009-06-24 07:10:00,1.88835,1.88843,1.88831,1.88843,3107403.0
2009-06-24 07:11:00,1.88848,1.88863,1.88847,1.88863,10303843.0
2009-06-24 07:12:00,1.88873,1.889,1.88873,1.88893,2493576.0
2009-06-24 07:13:00,1.88895,1.88897,1.88872,1.88872,6226570.0
2009-06-24 07:14:00,1.88877,1.88898,1.88872,1.88872,2493431.0
2009-06-24 07:15:00,1.88851,1.88851,1.88825,1.88841,8197485.0
2009-06-24 07:16:00,1.88833,1.88833,1.88803,1.88803,5839453.0
2009-06-24 07:17:00,1.888,1.88812,1.88767,1.88812,5675992.0
2009-06-24 07:18:00,1.88813,1.88827,1.88812,1.88827,6198202.0
2009-06-24 07:19:00,1.88831,1.88844,1.88831,1.88844,2604528.0
2009-06-24 07:20:00,1.88848,1.88862,1.888,1.88862,2997934.0
2009-06-24 07:21:00,1.88863,1.889,1.88854,1.889,7402680.0
2009-06-24 07:22:00,1.88892,1.88892,1.88873,1.88873,7337401.0
2009-06-24 07:23:00,1.88873,1.88882,1.8887,1.8887,6369930.0
2009-06-24 07:24:00,1.88869,1.8888,1.88853,1.88853,6663471.0
2009-06-24 07:25:00,1.88857,1.88862,1.88848,1.8886,8055714.0
2009-06-24 07:26:00,1.8887,1.88881,1.88863,1.88877,8190393.0
2009-06-24 07:27:00,1.8888,1.88892,1.88878,1.88882,8322291.0
2009-06-24 07:28:00,1.88882,1.88882,1.88852,1.88857,6738216.0
2009-06-24 07:29:00,1.88873,1.88878,1.88853,1.88863,16499968.0
2009-06-24 07:30:00,1.88869,1.88911,1.88869,1.88901,12092322.0
2009-06-24 07:31:00,1.88896,1.88903,1.8889,1.88903,9694458.0
2009-06-24 07:32:00,1.88901,1.88906,1.88876,1.88906,7163603.0
2009-06-24 07:33:00,1.88913,1.88913,1.88871,1.88871,9542279.0
2009-06-24 07:34:00,1.88861,1.88877,1.88861,1.88876,5997243.0
2009-06-24 07:35:00,1.88888,1.88896,1.88886,1.88896,6972199.0
2009-06-24 07:36:00,1.88885,1.88887,1.88863,1.88887,7687577.0
2009-06-24 07:37:00,1.88869,1.88871,1.88829,1.88871,23354975.0
2009-06-24 07:38:00,1.88874,1.88906,1.88867,1.88906,14593891.0
2009-06-24 07:39:00,1.88909,1.88927,1.88909,1.88923,4286636.0
2009-06-24 07:40:00,1.88928,1.8897,1.88928,1.8897,3396583.0
2009-06-24 07:41:00,1.88967,1.88968,1.88957,1.88957,6170054.0
2009-06-24 07:42:00,1.88945,1.88945,1.88928,1.88929,8489639.0
2009-06-24 07:43:00,1.88928,1.88928,1.88899,1.88899,5760141.0
2009-06-24 07:44:00,1.88885,1.88885,1.88856,1.88873,6999273.0
2009-06-24 07:45:00,1.88857,1.88857,1.88825,1.88825,11929523.0
2009-06-24 07:46:00,1.8883,1.88845,1.88807,1.88807,7143550.0
2009-06-24 07:47:00,1.88788,1.8882,1.88755,1.8882,6350854.0
2009-06-24 07:48:00,1.88832,1.88847,1.88831,1.88833,8065194.0
2009-06-24 07:49:00,1.8885,1.8888,1.8885,1.88872,4268601.0
2009-06-24 07:50:00,1.88868,1.88897,1.88864,1.88897,7640393.0
2009-06-24 07:51:00,1.88911,1.88936,1.88898,1.88936,7204858.0
2009-06-24 07:52:00,1.88945,1.88954,1.88929,1.88929,13798730.0
2009-06-24 07:53:00,1.88891,1.88934,1.88891,1.88934,6668423.0
2009-06-24 07:54:00,1.88926,1.8895,1.88924,1.8895,10857160.0
2009-06-24 07:55:00,1.88955,1.88963,1.88948,1.8896,11939126.0
2009-06-24 07:56:00,1.88973,1.88983,1.88958,1.88983,14270423.0
2009-06-24 07:57:00,1.88993,1.8901,1.88962,1.88962,4755990.0
2009-06-24 07:58:00,1.88965,1.8899,1.88938,1.8899,5441046.0
2009-06-24 07:59:00,1.88972,1.88995,1.88972,1.88995,20208264.0
2009-06-24 08:00:00,1.88994,1.88994,1.8895,1.88993,11633965.0
2009-06-24 08:01:00,1.88992,1.88992,1.88938,1.88938,6706874.0
2009-06-24 08:02:00,1.88941,1.88991,1.88936,1.88991,7989663.0
2009-06-24 08:03:00,1.88996,1.89004,1.88988,1.89004,3083941.0
2009-06-24 08:04:00,1.88994,1.88994,1.88954,1.88954,4954178.0
2009-06-24 08:05:00,1.88948,1.88948,1.88803,1.88909,4655238.0
2009-06-24 08:06:00,1.88912,1.88942,1.88912,1.88942,2687786.0
2009-06-24 08:07:00,1.88961,1.88996,1.88961,1.88996,18538044.0
2009-06-24 08:08:00,1.88987,1.88995,1.88981,1.88995,10527783.0
2009-06-24 08:09:00,1.8899,1.89012,1.88962,1.89012,7414340.0
2009-06-24 08:10:00,1.89024,1.89036,1.89019,1.89022,7116301.0
2009-06-24 08:11:00,1.89021,1.89021,1.88994,1.8901,3681877.0
2009-06-24 08:12:00,1.89015,1.89042,1.89015,1.89042,7253839.0
2009-06-24 08:13:00,1.89051,1.89098,1.89051,1.89098,6220049.0
2009-06-24 08:14:00,1.89095,1.89124,1.89068,1.89124,2898348.0
2009-06-24 08:15:00,1.89106,1.89106,1.8906,1.8906,12673386.0
2009-06-24 08:16:00,1.89102,1.89118,1.89092,1.89096,13767473.0
2009-06-24 08:17:00,1.89079,1.89079,1.89028,1.89028,7952890.0
2009-06-24 08:18:00,1.89022,1.89022,1.89001,1.89018,19168716.0
2009-06-24 08:19:00,1.89044,1.89045,1.89034,1.89042,12531307.0
2009-06-24 08:20:00,1.89036,1.89079,1.89036,1.89049,11750385.0
2009-06-24 08:21:00,1.89048,1.89048,1.89021,1.89021,5139359.0
2009-06-24 08:22:00,1.89037,1.89083,1.89037,1.89083,4342348.0
2009-06-24 08:23:00,1.8909,1.8909,1.89038,1.89076,7064047.0
2009-06-24 08:24:00,1.89068,1.89068,1.89034,1.89034,14317720.0
2009-06-24 08:25:00,1.89017,1.89023,1.88963,1.89023,17613372.0
2009-06-24 08:26:00,1.89029,1.89048,1.89027,1.89048,10465814.0
2009-06-24 08:27:00,1.89057,1.89082,1.89047,1.89078,4554661.0
2009-06-24 08:28:00,1.89091,1.89099,1.89083,1.89099,17047394.0
2009-06-24 08:29:00,1.89104,1.89128,1.89104,1.89113,5873409.0
2009-06-24 08:30:00,1.89109,1.89109,1.89044,1.89044,10948514.0
2009-06-24 08:31:00,1.89035,1.89035,1.89003,1.89021,5328546.0
2009-06-24 08:32:00,1.89013,1.89013,1.8898,1.8898,6348844.0
2009-06-24 08:33:00,1.88987,1.88989,1.88972,1.88972,13621464.0
2009-06-24 08:34:00,1.88969,1.88969,1.8894,1.88941,5973698.0
2009-06-24 08:35:00,1.88933,1.88933,1.88908,1.88908,8489257.0
2009-06-24 08:36:00,1.88912,1.88914,1.88881,1.88888,10212543.0
2009-06-24 08:37:00,1.88886,1.88886,1.88853,1.88853,25720032.0
2009-06-24 08:38:00,1.88848,1.88848,1.88819,1.88819,7749628.0
2009-06-24 08:39:00,1.88809,1.88842,1.88809,1.88822,5138775.0
2009-06-24 08:40:00,1.88836,1.88853,1.88829,1.88829,14159905.0
2009-06-24 08:41:00,1.88834,1.88834,1.88767,1.88775,7030854.0
2009-06-24 08:42:00,1.88778,1.88782,1.88761,1.88782,5437927.0
2009-06-24 08:43:00,1.88787,1.88787,1.88721,1.88721,7206499.0
2009-06-24 08:44:00,1.88713,1.88713,1.88689,1.88689,6368429.0
2009-06-24 08:45:00,1.88681,1.88697,1.88676,1.88697,2785442.0
2009-06-24 08:46:00,1.88688,1.88688,1.88661,1.88661,15252367.0
2009-06-24 08:47:00,1.88665,1.88665,1.88646,1.88646,28538937.0
2009-06-24 08:48:00,1.88632,1.88632,1.88604,1.88604,3564131.0
2009-06-24 08:49:00,1.88619,1.88651,1.88619,1.88634,6758733.0
2009-06-24 08:50:00,1.88621,1.88621,1.88606,1.88612,15693006.0
2009-06-24 08:51:00,1.88621,1.88641,1.88621,1.88638,20092928.0
2009-06-24 08:52:00,1.88638,1.8866,1.88635,1.88659,10478373.0
2009-06-24 08:53:00,1.88669,1.88686,1.88666,1.88686,4134902.0
2009-06-24 08:54:00,1.8869,1.88711,1.88689,1.88692,7625109.0
2009-06-24 08:55:00,1.88679,1.88679,1.88651,1.88651,4322777.0
2009-06-24 08:56:00,1.88661,1.88701,1.88661,1.88701,15206411.0
2009-06-24 08:57:00,1.88712,1.88743,1.88712,1.88743,4326672.0
2009-06-24 08:58:00,1.88738,1.88738,1.887,1.887,12405892.0
2009-06-24 08:59:00,1.88685,1.88694,1.88685,1.88691,16775829.0
2009-06-24 09:00:00,1.88691,1.88727,1.88691,1.88723,4033612.0
2009-06-24 09:01:00,1.88739,1.88782,1.88739,1.8876,6127728.0
2009-06-24 09:02:00,1.88776,1.88782,1.88726,1.88726,1527483.0
2009-06-24 09:03:00,1.88733,1.88819,1.88723,1.88798,24825933.0
2009-06-24 09:04:00,1.88786,1.88819,1.88786,1.88819,6759842.0
2009-06-24 09:05:00,1.88816,1.88837,1.88816,1.88837,6777274.0
2009-06-24 09:06:00,1.8884,1.88861,1.88809,1.88861,10514327.0
2009-06-24 09:07:00,1.88867,1.8893,1.88867,1.8893,8585984.0
2009-06-24 09:08:00,1.88938,1.88973,1.88938,1.88971,11702142.0
2009-06-24 09:09:00,1.88986,1.89017,1.88986,1.89017,5707288.0
2009-06-24 09:10:00,1.8903,1.89093,1.8903,1.89093,9807584.0
2009-06-24 09:11:00,1.89085,1.89097,1.89075,1.89097,6982975.0
2009-06-24 09:12:00,1.89096,1.89096,1.8908,1.8908,1247715.0
2009-06-24 09:13:00,1.89063,1.89066,1.89045,1.89066,4390575.0
2009-06-24 09:14:00,1.89071,1.89115,1.89071,1.89107,3465487.0
2009-06-24 09:15:00,1.89113,1.89199,1.89113,1.89199,4274381.0
2009-06-24 09:16:00,1.89192,1.89229,1.89192,1.89218,7443794.0
2009-06-24 09:17:00,1.89222,1.89239,1.8921,1.89215,33428547.0
2009-06-24 09:18:00,1.89204,1.89204,1.89171,1.8919,4066874.0
2009-06-24 09:19:00,1.89181,1.89208,1.89147,1.89147,12075032.0
2009-06-24 09:20:00,1.89179,1.89189,1.89175,1.89176,5490311.0
2009-06-24 09:21:00,1.8919,1.89208,1.8919,1.89205,5725828.0
2009-06-24 09:22:00,1.89217,1.89228,1.89188,1.89228,5108458.0
2009-06-24 09:23:00,1.89233,1.89235,1.89223,1.8923,11884148.0
2009-06-24 09:24:00,1.89228,1.89247,1.89228,1.89239,5495084.0
2009-06-24 09:25:00,1.8923,1.8923,1.89183,1.89214,9661031.0
2009-06-24 09:26:00,1.89213,1.89217,1.89173,1.89217,3253351.0
2009-06-24 09:27:00,1.89235,1.89254,1.89232,1.89254,13404963.0
2009-06-24 09:28:00,1.89247,1.8926,1.89231,1.8926,15211372.0
2009-06-24 09:29:00,1.8927,1.89323,1.8927,1.89323,6988774.0
2009-06-24 09:30:00,1.89314,1.89314,1.89275,1.89307,6724444.0
2009-06-24 09:31:00,1.89323,1.89355,1.89323,1.89338,8531144.0
2009-06-24 09:32:00,1.89338,1.89338,1.8931,1.89315,6710995.0
2009-06-24 09:33:00,1.89314,1.89314,1.89229,1.89252,40513310.0
2009-06-24 09:34:00,1.89266,1.89293,1.89266,1.89286,10032614.0
2009-06-24 09:35:00,1.8928,1.89282,1.89268,1.8928,3421958.0
2009-06-24 09:36:00,1.89287,1.89305,1.89227,1.89265,7405224.0
2009-06-24 09:37:00,1.89275,1.89286,1.89266,1.89266,18580653.0
2009-06-24 09:38:00,1.89256,1.89271,1.89235,1.89271,4430413.0
2009-06-24 09:39:00,1.89292,1.89356,1.89292,1.89356,9405734.0
2009-06-24 09:40:00,1.89357,1.89375,1.89355,1.8937,7545538.0
2009-06-24 09:41:00,1.89384,1.89405,1.89366,1.89366,4162156.0
2009-06-24 09:42:00,1.89379,1.89419,1.89379,1.89409,7041486.0
2009-06-24 09:43:00,1.89418,1.89429,1.89403,1.89429,10498960.0
2009-06-24 09:44:00,1.89435,1.89446,1.89426,1.89432,5203355.0
2009-06-24 09:45:00,1.89426,1.89443,1.89426,1.89443,21998572.0
2009-06-24 09:46:00,1.89451,1.89475,1.89439,1.89439,7343846.0
2009-06-24 09:47:00,1.89427,1.89427,1.89401,1.89401,7285893.0
2009-06-24 09:48:00,1.89407,1.89434,1.89407,1.89418,4596578.0
2009-06-24 09:49:00,1.894,1.894,1.89368,1.89391,3632053.0
2009-06-24 09:50:00,1.89402,1.89426,1.89402,1.89412,8987730.0
2009-06-24 09:51:00,1.89393,1.89393,1.8932,1.8932,9242963.0
2009-06-24 09:52:00,1.89317,1.89317,1.893,1.89306,7634380.0
2009-06-24 09:53:00,1.893,1.89305,1.8926,1.8926,110506878.0
2009-06-24 09:54:00,1.89248,1.89248,1.89222,1.89222,11668006.0
2009-06-24 09:55:00,1.89216,1.8924,1.89211,1.8924,5264742.0
2009-06-24 09:56:00,1.89237,1.8927,1.89237,1.89251,6696669.0
2009-06-24 09:57:00,1.89247,1.89261,1.8923,1.89261,14668364.0
2009-06-24 09:58:00,1.8928,1.89324,1.8928,1.89324,5599333.0
2009-06-24 09:59:00,1.89328,1.89352,1.8932,1.89352,8850579.0
2009-06-24 10:00:00,1.89354,1.89372,1.89354,1.89368,8397054.0
2009-06-24 10:01:00,1.89378,1.89406,1.89378,1.89397,6544637.0
2009-06-24 10:02:00,1.89394,1.89411,1.89378,1.89411,10045999.0
2009-06-24 10:03:00,1.89412,1.89419,1.89402,1.89402,5304263.0
2009-06-24 10:04:00,1.89396,1.89444,1.89396,1.89444,11156566.0
2009-06-24 10:05:00,1.89444,1.89473,1.89444,1.89473,12720728.0
2009-06-24 10:06:00,1.89463,1.89495,1.8934,1.89495,4930552.0
2009-06-24 10:07:00,1.89498,1.89515,1.89498,1.89513,3822447.0
2009-06-24 10:08:00,1.89508,1.89526,1.89508,1.89526,16084563.0
2009-06-24 10:09:00,1.89533,1.89572,1.89533,1.89546,4350749.0
2009-06-24 10:10:00,1.89544,1.89544,1.89516,1.89539,10460615.0
2009-06-24 10:11:00,1.89539,1.89544,1.89522,1.89523,7181733.0
2009-06-24 10:12:00,1.89529,1.89567,1.89529,1.89567,18545970.0
2009-06-24 10:13:00,1.89575,1.89575,1.89546,1.89546,63373232.0
2009-06-24 10:14:00,1.89563,1.89576,1.89538,1.89576,3973662.0
2009-06-24 10:15:00,1.8958,1.89601,1.89577,1.89601,6204127.0
2009-06-24 10:16:00,1.8961,1.8961,1.89569,1.89569,15282922.0
2009-06-24 10:17:00,1.8956,1.89574,1.8956,1.89567,82783123.0
2009-06-24 10:18:00,1.89565,1.89565,1.89521,1.89521,7026253.0
2009-06-24 10:19:00,1.89516,1.89538,1.89484,1.89538,6364425.0
2009-06-24 10:20:00,1.89537,1.89537,1.8947,1.8947,30222075.0
2009-06-24 10:21:00,1.89458,1.89458,1.89439,1.89447,76629020.0
2009-06-24 10:22:00,1.89437,1.89437,1.89393,1.8941,7637700.0
2009-06-24 10:23:00,1.89422,1.89474,1.89422,1.89474,3001371.0
2009-06-24 10:24:00,1.89478,1.89523,1.89478,1.89523,11200043.0
2009-06-24 10:25:00,1.89527,1.89575,1.89527,1.89575,7564651.0
2009-06-24 10:26:00,1.89572,1.89572,1.89538,1.89538,13824238.0
2009-06-24 10:27:00,1.89518,1.89539,1.8951,1.89539,1618432.0
2009-06-24 10:28:00,1.89538,1.89538,1.89505,1.89537,5043582.0
2009-06-24 10:29:00,1.89548,1.89622,1.89548,1.89622,4099263.0
2009-06-24 10:30:00,1.89638,1.89674,1.89638,1.89647,5659954.0
2009-06-24 10:31:00,1.89667,1.8969,1.89666,1.89684,8876072.0
2009-06-24 10:32:00,1.89682,1.89682,1.89666,1.89666,12854761.0
2009-06-24 10:33:00,1.89663,1.89682,1.89654,1.89682,37019240.0
2009-06-24 10:34:00,1.89677,1.89677,1.89662,1.89673,8328371.0
2009-06-24 10:35:00,1.89683,1.89699,1.89683,1.89683,18243330.0
2009-06-24 10:36:00,1.89696,1.89718,1.89696,1.8971,11526972.0
2009-06-24 10:37:00,1.89716,1.8972,1.897,1.89715,11433982.0
2009-06-24 10:38:00,1.89712,1.89725,1.89702,1.89709,13919256.0
2009-06-24 10:39:00,1.89714,1.89734,1.89714,1.89734,3545462.0
2009-06-24 10:40:00,1.89746,1.89759,1.89744,1.89759,7539990.0
2009-06-24 10:41:00,1.89758,1.89758,1.8974,1.89745,7089134.0
2009-06-24 10:42:00,1.89747,1.89767,1.89747,1.8975,3736992.0
2009-06-24 10:43:00,1.89754,1.89769,1.89754,1.8976,8710635.0
2009-06-24 10:44:00,1.89766,1.89794,1.89766,1.89794,4940135.0
2009-06-24 10:45:00,1.89801,1.89856,1.89801,1.89856,1561027.0
2009-06-24 10:46:00,1.8984,1.89845,1.89821,1.89845,2987825.0
2009-06-24 10:47:00,1.89846,1.89846,1.89789,1.89789,9448672.0
2009-06-24 10:48:00,1.89791,1.89803,1.89761,1.89761,10283607.0
2009-06-24 10:49:00,1.89756,1.89756,1.89745,1.89755,43671683.0
2009-06-24 10:50:00,1.89759,1.89759,1.8974,1.89752,14759589.0
2009-06-24 10:51:00,1.89757,1.89757,1.89721,1.89721,82528100.0
2009-06-24 10:52:00,1.89718,1.89721,1.897,1.89717,4899000.0
2009-06-24 10:53:00,1.8972,1.89769,1.8972,1.89762,8232082.0
2009-06-24 10:54:00,1.89771,1.898,1.89771,1.898,22311507.0
2009-06-24 10:55:00,1.89804,1.89824,1.89804,1.89822,9682328.0
2009-06-24 10:56:00,1.89828,1.89848,1.89828,1.89844,20720221.0
2009-06-24 10:57:00,1.89839,1.89881,1.89839,1.89881,7805656.0
2009-06-24 10:58:00,1.89882,1.89893,1.89813,1.89813,11217633.0
2009-06-24 10:59:00,1.89807,1.89807,1.89783,1.89783,9463008.0
2009-06-24 11:00:00,1.89775,1.89782,1.89751,1.89763,6347242.0
2009-06-24 11:01:00,1.89771,1.89799,1.89717,1.89717,17917550.0
2009-06-24 11:02:00,1.89725,1.89763,1.89725,1.8976,10473341.0
2009-06-24 11:03:00,1.89767,1.89801,1.89767,1.89783,3867389.0
2009-06-24 11:04:00,1.89769,1.89769,1.89736,1.89736,7319405.0
2009-06-24 11:05:00,1.89746,1.89792,1.89712,1.89792,6625410.0
2009-06-24 11:06:00,1.89753,1.89818,1.89753,1.89818,5237936.0
2009-06-24 11:07:00,1.89824,1.89853,1.89822,1.89853,11245680.0
2009-06-24 11:08:00,1.89851,1.89871,1.89851,1.8987,8538037.0
2009-06-24 11:09:00,1.89878,1.89919,1.89839,1.89907,4594969.0
2009-06-24 11:10:00,1.899,1.899,1.89878,1.89886,4526657.0
2009-06-24 11:11:00,1.89883,1.89892,1.89852,1.89852,1598664.0
2009-06-24 11:12:00,1.89862,1.89862,1.89824,1.89824,13221805.0
2009-06-24 11:13:00,1.89812,1.89812,1.89725,1.89725,31077032.0
2009-06-24 11:14:00,1.89725,1.89735,1.89722,1.89734,4044639.0
2009-06-24 11:15:00,1.8972,1.8972,1.8968,1.8968,4521079.0
2009-06-24 11:16:00,1.89679,1.89695,1.89673,1.89695,26469485.0
2009-06-24 11:17:00,1.89698,1.89734,1.89698,1.89734,4438922.0
2009-06-24 11:18:00,1.89744,1.89776,1.89744,1.89764,35469792.0
2009-06-24 11:19:00,1.8977,1.89836,1.8977,1.89797,74855680.0
2009-06-24 11:20:00,1.898,1.89823,1.898,1.89823,7220816.0
2009-06-24 11:21:00,1.89821,1.89855,1.89821,1.89828,7610160.0
2009-06-24 11:22:00,1.89826,1.89852,1.89816,1.89852,11319855.0
2009-06-24 11:23:00,1.89863,1.89879,1.89818,1.89818,10226118.0
2009-06-24 11:24:00,1.89847,1.89858,1.89818,1.89818,4549241.0
2009-06-24 11:25:00,1.89815,1.89838,1.89815,1.89835,6135343.0
2009-06-24 11:26:00,1.89835,1.89843,1.8983,1.89834,5364301.0
2009-06-24 11:27:00,1.89835,1.89835,1.89798,1.89804,6749828.0
2009-06-24 11:28:00,1.89798,1.89798,1.89737,1.89737,4959434.0
2009-06-24 11:29:00,1.89744,1.89747,1.89728,1.8973,9770650.0
2009-06-24 11:30:00,1.89722,1.89774,1.89722,1.89774,8449722.0
2009-06-24 11:31:00,1.89781,1.89849,1.89781,1.8982,15902595.0
2009-06-24 11:32:00,1.89809,1.89809,1.89786,1.89786,4051046.0
2009-06-24 11:33:00,1.89778,1.89781,1.89744,1.89781,4085792.0
2009-06-24 11:34:00,1.89799,1.89861,1.89799,1.89859,10164043.0
2009-06-24 11:35:00,1.89846,1.89846,1.89816,1.89816,4317821.0
2009-06-24 11:36:00,1.89811,1.89814,1.89798,1.89798,7741683.0
2009-06-24 11:37:00,1.89785,1.89785,1.89737,1.89767,13811115.0
2009-06-24 11:38:00,1.89768,1.89775,1.89766,1.89766,1987686.0
2009-06-24 11:39:00,1.89781,1.89803,1.89781,1.89788,5498143.0
2009-06-24 11:40:00,1.89786,1.89788,1.89779,1.89786,8789004.0
2009-06-24 11:41:00,1.89816,1.8984,1.89816,1.89838,2033776.0
2009-06-24 11:42:00,1.89825,1.8986,1.8981,1.89822,3026859.0
2009-06-24 11:43:00,1.89836,1.89845,1.8982,1.89845,24045467.0
2009-06-24 11:44:00,1.89845,1.89845,1.8982,1.89825,5944128.0
2009-06-24 11:45:00,1.89836,1.8984,1.8982,1.89824,11979248.0
2009-06-24 11:46:00,1.89831,1.89831,1.89791,1.89791,6786607.0
2009-06-24 11:47:00,1.89787,1.89787,1.8969,1.8969,67246080.0
2009-06-24 11:48:00,1.89687,1.89702,1.89684,1.89702,2237923.0
2009-06-24 11:49:00,1.89702,1.89715,1.89699,1.89715,12634168.0
2009-06-24 11:50:00,1.89716,1.89718,1.89668,1.89668,3656222.0
2009-06-24 11:51:00,1.89673,1.89673,1.89627,1.89629,12612686.0
2009-06-24 11:52:00,1.89622,1.89638,1.89619,1.89638,8516151.0
2009-06-24 11:53:00,1.89639,1.89648,1.89613,1.89613,7474504.0
2009-06-24 11:54:00,1.89604,1.89612,1.89577,1.89612,10426812.0
2009-06-24 11:55:00,1.89607,1.8961,1.8959,1.8959,5910072.0
2009-06-24 11:56:00,1.89591,1.89605,1.89583,1.89605,30236417.0
2009-06-24 11:57:00,1.89595,1.89597,1.89574,1.89574,86922150.0
2009-06-24 11:58:00,1.89577,1.89619,1.89577,1.89619,5165169.0
2009-06-24 11:59:00,1.89633,1.89633,1.89615,1.89616,9716462.0
2009-06-24 12:00:00,1.89631,1.89647,1.89631,1.89642,17934652.0
2009-06-24 12:01:00,1.89656,1.89697,1.89656,1.8967,50591580.0
2009-06-24 12:02:00,1.89643,1.89643,1.89569,1.89573,5222685.0
2009-06-24 12:03:00,1.89584,1.89634,1.89584,1.89634,27666716.0
2009-06-24 12:04:00,1.89651,1.8969,1.89651,1.8969,6204205.0
2009-06-24 12:05:00,1.897,1.897,1.89653,1.89653,6464738.0
2009-06-24 12:06:00,1.89643,1.89649,1.89632,1.89632,4183669.0
2009-06-24 12:07:00,1.89627,1.89628,1.89589,1.89602,23721052.0
2009-06-24 12:08:00,1.89599,1.89599,1.89571,1.89589,7711369.0
2009-06-24 12:09:00,1.8958,1.89602,1.89577,1.89601,5958562.0
2009-06-24 12:10:00,1.89618,1.89652,1.89618,1.89652,5567515.0
2009-06-24 12:11:00,1.89658,1.89684,1.89656,1.89668,1903612.0
2009-06-24 12:12:00,1.8966,1.8966,1.89637,1.89639,3654439.0
2009-06-24 12:13:00,1.89633,1.89633,1.89587,1.89587,6101013.0
2009-06-24 12:14:00,1.89582,1.89582,1.89524,1.89572,3880733.0
2009-06-24 12:15:00,1.89575,1.89585,1.89557,1.89567,126090237.0
2009-06-24 12:16:00,1.89547,1.89566,1.89537,1.89566,5769185.0
2009-06-24 12:17:00,1.89547,1.89547,1.89506,1.89512,2503228.0
2009-06-24 12:18:00,1.89524,1.89558,1.89524,1.89558,7270094.0
2009-06-24 12:19:00,1.89558,1.89575,1.89558,1.89573,6127362.0
2009-06-24 12:20:00,1.89582,1.89593,1.89567,1.89567,5493221.0
2009-06-24 12:21:00,1.89567,1.89567,1.89541,1.89543,1725920.0
2009-06-24 12:22:00,1.89532,1.89535,1.89487,1.89487,10311811.0
2009-06-24 12:23:00,1.89479,1.89504,1.89479,1.89503,7095436.0
2009-06-24 12:24:00,1.89507,1.89536,1.89503,1.89536,13631901.0
2009-06-24 12:25:00,1.89535,1.89557,1.89535,1.89557,6534205.0
2009-06-24 12:26:00,1.89555,1.89585,1.89543,1.89585,5022730.0
2009-06-24 12:27:00,1.89587,1.89611,1.89587,1.89587,68465240.0
2009-06-24 12:28:00,1.89582,1.89582,1.89562,1.89562,4193463.0
2009-06-24 12:29:00,1.8956,1.8956,1.89522,1.8953,153360624.0
2009-06-24 12:30:00,1.89507,1.89513,1.89502,1.89512,6002282.0
2009-06-24 12:31:00,1.89528,1.8955,1.89528,1.89546,7386125.0
2009-06-24 12:32:00,1.8954,1.89548,1.89527,1.89541,10976670.0
2009-06-24 12:33:00,1.89525,1.89525,1.89477,1.89497,61014393.0
2009-06-24 12:34:00,1.89504,1.89547,1.89504,1.89546,3509750.0
2009-06-24 12:35:00,1.89541,1.89564,1.89541,1.89564,11440386.0
2009-06-24 12:36:00,1.89569,1.89591,1.89569,1.89586,6275719.0
2009-06-24 12:37:00,1.89591,1.89616,1.89583,1.89616,3907247.0
2009-06-24 12:38:00,1.89621,1.89644,1.89608,1.89644,2774382.0
2009-06-24 12:39:00,1.89668,1.89687,1.89658,1.89687,3805152.0
2009-06-24 12:40:00,1.89686,1.89711,1.89686,1.89711,7539008.0
2009-06-24 12:41:00,1.89715,1.89728,1.89711,1.89716,15150019.0
2009-06-24 12:42:00,1.89699,1.8972,1.89699,1.89709,2508440.0
2009-06-24 12:43:00,1.89707,1.89707,1.89692,1.89702,15955830.0
2009-06-24 12:44:00,1.89712,1.89723,1.89686,1.89686,4920469.0
2009-06-24 12:45:00,1.89671,1.89671,1.89637,1.89637,149182380.0
2009-06-24 12:46:00,1.89625,1.89625,1.89591,1.89591,3139214.0
2009-06-24 12:47:00,1.89601,1.89645,1.89572,1.89624,9697703.0
2009-06-24 12:48:00,1.89623,1.89642,1.89617,1.89642,5975317.0
2009-06-24 12:49:00,1.89632,1.89632,1.89593,1.89593,9711734.0
2009-06-24 12:50:00,1.89596,1.89596,1.8956,1.8956,18657612.0
2009-06-24 12:51:00,1.89581,1.89634,1.89581,1.89634,7095034.0
2009-06-24 12:52:00,1.89638,1.89694,1.89638,1.89694,7085046.0
2009-06-24 12:53:00,1.89694,1.89748,1.89694,1.89748,55421750.0
2009-06-24 12:54:00,1.89752,1.89762,1.89734,1.89734,5306448.0
2009-06-24 12:55:00,1.89727,1.89731,1.89704,1.89704,29210412.0
2009-06-24 12:56:00,1.89687,1.89687,1.89665,1.89665,12519122.0
2009-06-24 12:57:00,1.89662,1.89662,1.89644,1.89644,4280881.0
2009-06-24 12:58:00,1.8966,1.89662,1.89638,1.89638,4138966.0
2009-06-24 12:59:00,1.89638,1.89661,1.89634,1.89661,2864911.0
2009-06-24 13:00:00,1.89665,1.8968,1.89665,1.8967,5055889.0
2009-06-24 13:01:00,1.89691,1.89756,1.89691,1.89756,66612663.0
2009-06-24 13:02:00,1.89763,1.89803,1.89763,1.89803,9869220.0
2009-06-24 13:03:00,1.89806,1.89827,1.898,1.89827,7851115.0
2009-06-24 13:04:00,1.89825,1.89826,1.89812,1.89812,7918718.0
2009-06-24 13:05:00,1.89799,1.898,1.89777,1.89798,2658374.0
2009-06-24 13:06:00,1.89799,1.89803,1.89788,1.89791,33607609.0
2009-06-24 13:07:00,1.89771,1.89778,1.89735,1.89735,5180943.0
2009-06-24 13:08:00,1.8978,1.89786,1.89771,1.89775,3316355.0
2009-06-24 13:09:00,1.8977,1.8978,1.8977,1.8978,3704138.0
2009-06-24 13:10:00,1.89764,1.89764,1.89739,1.89739,6684140.0
2009-06-24 13:11:00,1.89755,1.89766,1.89753,1.89766,69596680.0
2009-06-24 13:12:00,1.89763,1.89772,1.89755,1.89755,4649379.0
2009-06-24 13:13:00,1.8975,1.89788,1.8975,1.89788,12054802.0
2009-06-24 13:14:00,1.89788,1.89788,1.89747,1.89747,3907947.0
2009-06-24 13:15:00,1.89756,1.89793,1.89756,1.89784,13777359.0
2009-06-24 13:16:00,1.89797,1.89806,1.89787,1.89803,10296372.0
2009-06-24 13:17:00,1.89797,1.89799,1.89775,1.89775,71486156.0
2009-06-24 13:18:00,1.89772,1.89772,1.89748,1.89748,2836494.0
2009-06-24 13:19:00,1.89743,1.89745,1.89727,1.89729,4671797.0
2009-06-24 13:20:00,1.89723,1.89723,1.89618,1.89618,91535928.0
2009-06-24 13:21:00,1.89615,1.89615,1.8957,1.8957,3892752.0
2009-06-24 13:22:00,1.89589,1.89614,1.89587,1.89603,10662533.0
2009-06-24 13:23:00,1.89612,1.89612,1.89578,1.89578,3754013.0
2009-06-24 13:24:00,1.89562,1.89562,1.89503,1.89503,7440137.0
2009-06-24 13:25:00,1.89494,1.89494,1.89454,1.89454,6261487.0
2009-06-24 13:26:00,1.89467,1.89503,1.89467,1.89503,3641815.0
2009-06-24 13:27:00,1.89502,1.89565,1.89502,1.89565,21140970.0
2009-06-24 13:28:00,1.8956,1.89599,1.89559,1.89599,4395975.0
2009-06-24 13:29:00,1.89599,1.89622,1.89598,1.89622,3668769.0
2009-06-24 13:30:00,1.89623,1.89646,1.896,1.89646,10857071.0
2009-06-24 13:31:00,1.89645,1.89771,1.89645,1.89758,102536160.0
2009-06-24 13:32:00,1.8976,1.8976,1.8969,1.8969,5436551.0
2009-06-24 13:33:00,1.89679,1.89679,1.89625,1.89636,9774149.0
2009-06-24 13:34:00,1.89634,1.89651,1.89627,1.89639,9299554.0
2009-06-24 13:35:00,1.89636,1.89671,1.89606,1.89671,4250062.0
2009-06-24 13:36:00,1.89678,1.89711,1.89678,1.8971,9392530.0
2009-06-24 13:37:00,1.89708,1.89708,1.89629,1.89669,2696329.0
2009-06-24 13:38:00,1.89677,1.89694,1.89677,1.89694,9131090.0
2009-06-24 13:39:00,1.89701,1.8973,1.89698,1.8973,2686950.0
2009-06-24 13:40:00,1.89722,1.89758,1.89722,1.89757,6936589.0
2009-06-24 13:41:00,1.8976,1.89783,1.8976,1.89783,3613908.0
2009-06-24 13:42:00,1.89798,1.89798,1.89777,1.89777,1560845.0
2009-06-24 13:43:00,1.89772,1.89772,1.89679,1.89703,60285518.0
2009-06-24 13:44:00,1.89706,1.89753,1.89706,1.89753,17429904.0
2009-06-24 13:45:00,1.89756,1.89756,1.89696,1.89696,2914423.0
2009-06-24 13:46:00,1.89686,1.89775,1.89686,1.89775,5110232.0
2009-06-24 13:47:00,1.89771,1.89771,1.89699,1.89699,8174063.0
2009-06-24 13:48:00,1.89704,1.8976,1.89704,1.8976,5523774.0
2009-06-24 13:49:00,1.89766,1.89814,1.89766,1.89814,3084032.0
2009-06-24 13:50:00,1.89816,1.89847,1.8981,1.8981,19343873.0
2009-06-24 13:51:00,1.89812,1.89813,1.89799,1.89801,7333728.0
2009-06-24 13:52:00,1.89796,1.89796,1.89766,1.89766,13775356.0
2009-06-24 13:53:00,1.89763,1.89763,1.89669,1.89669,16288832.0
2009-06-24 13:54:00,1.89666,1.89666,1.89628,1.89645,3461788.0
2009-06-24 13:55:00,1.89638,1.89638,1.89609,1.89612,11388610.0
2009-06-24 13:56:00,1.89616,1.89664,1.89616,1.89664,5638952.0
2009-06-24 13:57:00,1.89658,1.897,1.89658,1.897,1776494.0
2009-06-24 13:58:00,1.89708,1.89708,1.89637,1.89637,13365810.0
2009-06-24 13:59:00,1.89637,1.89649,1.89626,1.89626,4710876.0
2009-06-24 14:00:00,1.89625,1.89663,1.89608,1.89663,6415170.0
2009-06-24 14:01:00,1.89677,1.89698,1.89677,1.89698,3913367.0
2009-06-24 14:02:00,1.8971,1.8972,1.89686,1.89686,8853284.0
2009-06-24 14:03:00,1.89673,1.89673,1.89648,1.89659,27223665.0
2009-06-24 14:04:00,1.89662,1.89692,1.89661,1.89692,9231160.0
2009-06-24 14:05:00,1.89695,1.89704,1.89694,1.89701,1476401.0
2009-06-24 14:06:00,1.89702,1.89729,1.89702,1.89729,6663223.0
2009-06-24 14:07:00,1.89735,1.89737,1.89725,1.89725,6336855.0
2009-06-24 14:08:00,1.89731,1.89786,1.89731,1.89786,2110267.0
2009-06-24 14:09:00,1.89769,1.89769,1.89729,1.89729,5688474.0
2009-06-24 14:10:00,1.89733,1.89749,1.89713,1.89713,11955769.0
2009-06-24 14:11:00,1.89697,1.89697,1.89655,1.89655,3599596.0
2009-06-24 14:12:00,1.89659,1.89659,1.8964,1.89657,10472955.0
2009-06-24 14:13:00,1.8967,1.89678,1.8966,1.8966,5669573.0
2009-06-24 14:14:00,1.89659,1.89659,1.8962,1.8962,14558268.0
2009-06-24 14:15:00,1.89602,1.89661,1.89602,1.89661,10069328.0
2009-06-24 14:16:00,1.89668,1.89684,1.89648,1.89648,1852706.0
2009-06-24 14:17:00,1.89603,1.89637,1.89581,1.89581,46662415.0
2009-06-24 14:18:00,1.89573,1.89585,1.89519,1.89585,12531628.0
2009-06-24 14:19:00,1.89588,1.89623,1.89588,1.89601,6179271.0
2009-06-24 14:20:00,1.89588,1.89608,1.89565,1.89608,34554740.0
2009-06-24 14:21:00,1.89624,1.89665,1.89618,1.89618,10115734.0
2009-06-24 14:22:00,1.89591,1.89603,1.89582,1.89582,6670047.0
2009-06-24 14:23:00,1.89585,1.89585,1.89558,1.89558,5467858.0
2009-06-24 14:24:00,1.89553,1.89554,1.89527,1.89527,2611879.0
2009-06-24 14:25:00,1.89527,1.89527,1.89476,1.89502,16833088.0
2009-06-24 14:26:00,1.89506,1.89524,1.89506,1.89507,6308985.0
2009-06-24 14:27:00,1.89513,1.89535,1.89513,1.89535,103311104.0
2009-06-24 14:28:00,1.89541,1.89561,1.89541,1.89549,10718577.0
2009-06-24 14:29:00,1.89544,1.8956,1.89544,1.8956,7441037.0
2009-06-24 14:30:00,1.89556,1.89556,1.89495,1.89495,8321024.0
2009-06-24 14:31:00,1.89491,1.89491,1.89331,1.89341,21119250.0
2009-06-24 14:32:00,1.89346,1.89366,1.89337,1.89366,4220910.0
2009-06-24 14:33:00,1.89359,1.8938,1.89351,1.89351,11534213.0
2009-06-24 14:34:00,1.89345,1.89345,1.89325,1.89335,13164191.0
2009-06-24 14:35:00,1.89331,1.89358,1.89311,1.89358,5565881.0
2009-06-24 14:36:00,1.89355,1.89378,1.89355,1.89367,9542734.0
2009-06-24 14:37:00,1.89379,1.89411,1.89379,1.89411,6370607.0
2009-06-24 14:38:00,1.89376,1.89441,1.89376,1.89436,13393026.0
2009-06-24 14:39:00,1.89433,1.89433,1.89393,1.89402,21878576.0
2009-06-24 14:40:00,1.89406,1.8945,1.89406,1.8945,28834910.0
2009-06-24 14:41:00,1.89457,1.89555,1.89457,1.89555,39851930.0
2009-06-24 14:42:00,1.8957,1.89602,1.8957,1.89602,4073567.0
2009-06-24 14:43:00,1.89606,1.89636,1.89599,1.89636,17668917.0
2009-06-24 14:44:00,1.89646,1.89669,1.89644,1.89669,7591959.0
2009-06-24 14:45:00,1.8966,1.8966,1.8964,1.8964,11806930.0
2009-06-24 14:46:00,1.89641,1.89655,1.8964,1.89654,9901990.0
2009-06-24 14:47:00,1.89653,1.89671,1.89653,1.89671,4179822.0
2009-06-24 14:48:00,1.89669,1.897,1.89669,1.897,8908450.0
2009-06-24 14:49:00,1.89709,1.89709,1.89682,1.89682,11670960.0
2009-06-24 14:50:00,1.89665,1.89668,1.8962,1.8962,2735403.0
2009-06-24 14:51:00,1.89606,1.89606,1.89556,1.89556,3052055.0
2009-06-24 14:52:00,1.89551,1.89551,1.89527,1.89528,8246491.0
2009-06-24 14:53:00,1.89526,1.89526,1.89494,1.895,5853865.0
2009-06-24 14:54:00,1.89506,1.89557,1.89504,1.89557,2526926.0
2009-06-24 14:55:00,1.89562,1.89581,1.89562,1.89581,2464447.0
2009-06-24 14:56:00,1.89581,1.89602,1.89581,1.89602,16086175.0
2009-06-24 14:57:00,1.89612,1.89678,1.89612,1.89678,22953425.0
2009-06-24 14:58:00,1.89691,1.89693,1.89674,1.89674,7501620.0
2009-06-24 14:59:00,1.89656,1.89656,1.89617,1.89619,7839642.0
2009-06-24 15:00:00,1.89625,1.89625,1.8958,1.8958,47662868.0
2009-06-24 15:01:00,1.89573,1.89591,1.89571,1.8958,5861398.0
2009-06-24 15:02:00,1.89593,1.89664,1.89593,1.89645,20429487.0
2009-06-24 15:03:00,1.89655,1.89677,1.8965,1.89667,11760259.0
2009-06-24 15:04:00,1.89687,1.89694,1.89655,1.89681,35460825.0
2009-06-24 15:05:00,1.89665,1.89665,1.89579,1.89579,3832346.0
2009-06-24 15:06:00,1.89557,1.8957,1.89421,1.89555,4110688.0
2009-06-24 15:07:00,1.8955,1.8955,1.89516,1.89528,13559935.0
2009-06-24 15:08:00,1.89522,1.89522,1.89505,1.89507,8018941.0
2009-06-24 15:09:00,1.89504,1.89504,1.89478,1.89478,5208319.0
2009-06-24 15:10:00,1.89475,1.89475,1.8941,1.89451,3770850.0
2009-06-24 15:11:00,1.89454,1.89454,1.8943,1.8943,9604691.0
2009-06-24 15:12:00,1.8943,1.8943,1.8941,1.8941,8128582.0
2009-06-24 15:13:00,1.89409,1.89448,1.89408,1.89437,25133388.0
2009-06-24 15:14:00,1.89432,1.89458,1.89432,1.89458,6707423.0
2009-06-24 15:15:00,1.89461,1.8948,1.89461,1.8948,4503877.0
2009-06-24 15:16:00,1.89495,1.89495,1.8946,1.89472,2378185.0
2009-06-24 15:17:00,1.89473,1.89473,1.89441,1.89462,8884613.0
2009-06-24 15:18:00,1.89479,1.89488,1.89447,1.89447,12218428.0
2009-06-24 15:19:00,1.89468,1.89468,1.89438,1.89449,7520307.0
2009-06-24 15:20:00,1.89453,1.89453,1.8943,1.8943,13652115.0
2009-06-24 15:21:00,1.89432,1.89432,1.89403,1.89403,13468585.0
2009-06-24 15:22:00,1.89399,1.89399,1.89382,1.89382,4267638.0
2009-06-24 15:23:00,1.89366,1.89375,1.89343,1.89343,11136045.0
2009-06-24 15:24:00,1.89354,1.89354,1.89319,1.89325,13372853.0
2009-06-24 15:25:00,1.89339,1.89387,1.89288,1.89381,17338615.0
2009-06-24 15:26:00,1.89383,1.89388,1.89379,1.8938,5075664.0
2009-06-24 15:27:00,1.89366,1.89366,1.89335,1.89339,6378848.0
2009-06-24 15:28:00,1.8934,1.8934,1.89294,1.89294,4025429.0
2009-06-24 15:29:00,1.89287,1.89287,1.89246,1.89246,8322904.0
2009-06-24 15:30:00,1.89236,1.89236,1.89214,1.89232,1829190.0
2009-06-24 15:31:00,1.89229,1.8925,1.89229,1.8925,1935296.0
2009-06-24 15:32:00,1.89238,1.89241,1.89222,1.89224,11106411.0
2009-06-24 15:33:00,1.89224,1.89241,1.89224,1.89237,30503071.0
2009-06-24 15:34:00,1.89243,1.8926,1.89225,1.89225,3713355.0
2009-06-24 15:35:00,1.89205,1.89205,1.89165,1.89165,9571971.0
2009-06-24 15:36:00,1.89114,1.89153,1.89112,1.89112,5823831.0
2009-06-24 15:37:00,1.89113,1.89113,1.89042,1.89042,9321840.0
2009-06-24 15:38:00,1.89024,1.89024,1.89,1.89007,11385002.0
2009-06-24 15:39:00,1.89004,1.89009,1.88998,1.89007,22966710.0
2009-06-24 15:40:00,1.89014,1.89028,1.88986,1.88986,5815649.0
2009-06-24 15:41:00,1.88981,1.88981,1.88939,1.88939,6929692.0
2009-06-24 15:42:00,1.88935,1.88935,1.8888,1.88893,3654090.0
2009-06-24 15:43:00,1.88885,1.88885,1.8885,1.88876,6217438.0
2009-06-24 15:44:00,1.88868,1.88897,1.88845,1.88897,6600379.0
2009-06-24 15:45:00,1.88901,1.88929,1.88898,1.88929,3002459.0
2009-06-24 15:46:00,1.88917,1.88917,1.88872,1.88872,18007410.0
2009-06-24 15:47:00,1.88878,1.88882,1.88846,1.88874,28494443.0
2009-06-24 15:48:00,1.88885,1.88907,1.88861,1.88861,24351556.0
2009-06-24 15:49:00,1.88868,1.88888,1.88834,1.88888,11707308.0
2009-06-24 15:50:00,1.889,1.88905,1.88892,1.88903,4767738.0
2009-06-24 15:51:00,1.8892,1.89004,1.8892,1.89004,39583759.0
2009-06-24 15:52:00,1.88999,1.88999,1.88969,1.88969,2773488.0
2009-06-24 15:53:00,1.8896,1.89007,1.8896,1.89007,8134736.0
2009-06-24 15:54:00,1.89028,1.89055,1.89028,1.89054,4028569.0
2009-06-24 15:55:00,1.89029,1.89044,1.89013,1.89013,6561561.0
2009-06-24 15:56:00,1.89021,1.89021,1.88999,1.88999,5807440.0
2009-06-24 15:57:00,1.89,1.89,1.88971,1.88971,4667794.0
2009-06-24 15:58:00,1.88975,1.88975,1.88957,1.88958,4466364.0
2009-06-24 15:59:00,1.88948,1.88951,1.88922,1.88922,5344222.0
2009-06-24 16:00:00,1.88918,1.88949,1.889,1.88949,7168265.0
2009-06-24 16:01:00,1.8896,1.88984,1.88946,1.88946,39117784.0
2009-06-24 16:02:00,1.88946,1.88949,1.88926,1.88949,6627925.0
2009-06-24 16:03:00,1.88946,1.8895,1.88931,1.88931,9726456.0
2009-06-24 16:04:00,1.88936,1.88967,1.88936,1.88966,5004216.0
2009-06-24 16:05:00,1.88967,1.89071,1.88967,1.89049,11963469.0
2009-06-24 16:06:00,1.89043,1.89044,1.89013,1.89023,6206806.0
2009-06-24 16:07:00,1.89005,1.89005,1.8898,1.8898,5204653.0
2009-06-24 16:08:00,1.88957,1.88962,1.88928,1.88962,9984645.0
2009-06-24 16:09:00,1.88959,1.8898,1.88945,1.88977,30587240.0
2009-06-24 16:10:00,1.88975,1.88975,1.88919,1.88919,6256722.0
2009-06-24 16:11:00,1.88922,1.88947,1.88922,1.88922,20763413.0
2009-06-24 16:12:00,1.88911,1.88953,1.88911,1.88942,4352844.0
2009-06-24 16:13:00,1.88958,1.88975,1.88958,1.88973,7733529.0
2009-06-24 16:14:00,1.88976,1.89006,1.88976,1.89006,8154809.0
2009-06-24 16:15:00,1.89001,1.89027,1.89001,1.89027,4316095.0
2009-06-24 16:16:00,1.8903,1.89047,1.8903,1.89046,2204679.0
2009-06-24 16:17:00,1.89049,1.89073,1.89049,1.89073,5045572.0
2009-06-24 16:18:00,1.89078,1.89102,1.89078,1.89102,1787680.0
2009-06-24 16:19:00,1.89105,1.89126,1.89103,1.89126,7557194.0
2009-06-24 16:20:00,1.89129,1.89151,1.89129,1.89151,8687122.0
2009-06-24 16:21:00,1.89157,1.8917,1.89153,1.8917,19879514.0
2009-06-24 16:22:00,1.89178,1.89321,1.89178,1.89321,37631166.0
2009-06-24 16:23:00,1.89309,1.89325,1.89309,1.89318,7645314.0
2009-06-24 16:24:00,1.89295,1.89295,1.89235,1.8929,7895502.0
2009-06-24 16:25:00,1.89286,1.89286,1.89268,1.89268,9075333.0
2009-06-24 16:26:00,1.89263,1.89263,1.89201,1.89226,10619155.0
2009-06-24 16:27:00,1.8922,1.8922,1.89142,1.89142,21225776.0
2009-06-24 16:28:00,1.89136,1.89136,1.89114,1.89126,7750457.0
2009-06-24 16:29:00,1.89134,1.89175,1.89134,1.89165,10052946.0
2009-06-24 16:30:00,1.89159,1.89165,1.89147,1.89148,8406285.0
2009-06-24 16:31:00,1.89159,1.89187,1.89052,1.89052,12659913.0
2009-06-24 16:32:00,1.89203,1.89203,1.89164,1.89194,1404067.0
2009-06-24 16:33:00,1.89192,1.89201,1.8918,1.89184,15714392.0
2009-06-24 16:34:00,1.89207,1.89221,1.89204,1.89204,4635811.0
2009-06-24 16:35:00,1.89201,1.8923,1.89199,1.8923,2300546.0
2009-06-24 16:36:00,1.89237,1.89262,1.89115,1.89262,7424086.0
2009-06-24 16:37:00,1.89261,1.89273,1.89186,1.89186,24116828.0
2009-06-24 16:38:00,1.89192,1.89225,1.89182,1.89225,12163220.0
2009-06-24 16:39:00,1.89223,1.89224,1.89195,1.89197,3319343.0
2009-06-24 16:40:00,1.89189,1.89223,1.89186,1.89223,8688547.0
2009-06-24 16:41:00,1.89225,1.89246,1.89225,1.89246,1814958.0
2009-06-24 16:42:00,1.89243,1.8927,1.89243,1.8927,5549210.0
2009-06-24 16:43:00,1.89274,1.89289,1.89269,1.8927,5955178.0
2009-06-24 16:44:00,1.89258,1.89258,1.89233,1.89236,21187371.0
2009-06-24 16:45:00,1.8922,1.89225,1.89208,1.89208,3803653.0
2009-06-24 16:46:00,1.89202,1.89206,1.89184,1.89189,15623463.0
2009-06-24 16:47:00,1.89175,1.89195,1.89175,1.89188,45637272.0
2009-06-24 16:48:00,1.89186,1.8924,1.89186,1.89228,5431693.0
2009-06-24 16:49:00,1.89233,1.89233,1.89195,1.89197,20227104.0
2009-06-24 16:50:00,1.89176,1.89176,1.89154,1.89158,6170375.0
2009-06-24 16:51:00,1.89153,1.89153,1.89135,1.89135,3979186.0
2009-06-24 16:52:00,1.89136,1.89136,1.89111,1.89113,7794296.0
2009-06-24 16:53:00,1.89113,1.89113,1.89064,1.89094,8453777.0
2009-06-24 16:54:00,1.89092,1.89121,1.89092,1.8912,2965455.0
2009-06-24 16:55:00,1.89118,1.89127,1.89113,1.89113,4614714.0
2009-06-24 16:56:00,1.891,1.891,1.89051,1.89066,11529386.0
2009-06-24 16:57:00,1.89058,1.89058,1.88983,1.88983,13017696.0
2009-06-24 16:58:00,1.88976,1.88976,1.88955,1.88955,9934431.0
2009-06-24 16:59:00,1.88953,1.88953,1.88863,1.88871,10904192.0
2009-06-24 17:00:00,1.88857,1.88863,1.88844,1.8885,2738893.0
2009-06-24 17:01:00,1.88835,1.88841,1.88823,1.88831,3755959.0
2009-06-24 17:02:00,1.8883,1.88853,1.88829,1.88842,34415095.0
2009-06-24 17:03:00,1.88843,1.88843,1.88797,1.88797,75765984.0
2009-06-24 17:04:00,1.88788,1.8879,1.8877,1.8877,3443684.0
2009-06-24 17:05:00,1.88759,1.88762,1.88746,1.88746,42023685.0
2009-06-24 17:06:00,1.88728,1.88728,1.88674,1.88674,3759814.0
2009-06-24 17:07:00,1.88671,1.88671,1.88634,1.88646,19551401.0
2009-06-24 17:08:00,1.8863,1.88673,1.8863,1.88673,15680804.0
2009-06-24 17:09:00,1.88667,1.88667,1.88632,1.88659,5169708.0
2009-06-24 17:10:00,1.88677,1.88769,1.88677,1.88769,10230726.0
2009-06-24 17:11:00,1.8878,1.88786,1.88758,1.88772,13080848.0
2009-06-24 17:12:00,1.88766,1.88812,1.88766,1.88812,7038247.0
2009-06-24 17:13:00,1.88817,1.88838,1.88817,1.88838,8723513.0
2009-06-24 17:14:00,1.88857,1.88872,1.88838,1.88838,16774178.0
2009-06-24 17:15:00,1.88835,1.88835,1.88817,1.88818,9481252.0
2009-06-24 17:16:00,1.88821,1.88821,1.8878,1.8878,9297855.0
2009-06-24 17:17:00,1.88792,1.88792,1.88767,1.88767,4952374.0
2009-06-24 17:18:00,1.88774,1.88774,1.88739,1.88739,13320601.0
2009-06-24 17:19:00,1.88741,1.88741,1.88703,1.88703,8502727.0
2009-06-24 17:20:00,1.88681,1.88701,1.88681,1.88683,1780765.0
2009-06-24 17:21:00,1.88671,1.88676,1.88648,1.88676,18176188.0
2009-06-24 17:22:00,1.88683,1.88683,1.88662,1.88674,3206856.0
2009-06-24 17:23:00,1.8867,1.8867,1.88656,1.8866,6838198.0
2009-06-24 17:24:00,1.88654,1.88715,1.88654,1.88715,6494468.0
2009-06-24 17:25:00,1.88718,1.88748,1.88708,1.88748,10964940.0
2009-06-24 17:26:00,1.88754,1.88774,1.88754,1.88774,4230047.0
2009-06-24 17:27:00,1.88774,1.88796,1.88765,1.88765,17976549.0
2009-06-24 17:28:00,1.88754,1.8877,1.88743,1.88743,5894221.0
2009-06-24 17:29:00,1.88741,1.88741,1.88716,1.88716,3219171.0
2009-06-24 17:30:00,1.88713,1.88713,1.88669,1.88669,4365589.0
2009-06-24 17:31:00,1.88672,1.88672,1.88646,1.88664,10893013.0
2009-06-24 17:32:00,1.88677,1.88708,1.88671,1.88708,5695005.0
2009-06-24 17:33:00,1.88718,1.88722,1.88703,1.88703,12159840.0
2009-06-24 17:34:00,1.88698,1.88739,1.88698,1.88739,1777727.0
2009-06-24 17:35:00,1.88753,1.88798,1.88753,1.88798,143662102.0
2009-06-24 17:36:00,1.88795,1.88837,1.88795,1.88837,7010220.0
2009-06-24 17:37:00,1.88839,1.88845,1.88821,1.88835,3726484.0
2009-06-24 17:38:00,1.8883,1.8883,1.88821,1.88823,2027418.0
2009-06-24 17:39:00,1.88834,1.88856,1.88834,1.88856,6243407.0
2009-06-24 17:40:00,1.88878,1.88936,1.88866,1.88936,7038495.0
2009-06-24 17:41:00,1.88939,1.88946,1.88935,1.88945,5926117.0
2009-06-24 17:42:00,1.88958,1.88993,1.88957,1.88973,5758128.0
2009-06-24 17:43:00,1.88968,1.88994,1.88963,1.88994,4829366.0
2009-06-24 17:44:00,1.89001,1.89001,1.88988,1.88988,68030118.0
2009-06-24 17:45:00,1.8899,1.89009,1.88981,1.88981,18097758.0
2009-06-24 17:46:00,1.88971,1.88987,1.88971,1.88987,6670094.0
2009-06-24 17:47:00,1.88988,1.88988,1.88964,1.88965,5534647.0
2009-06-24 17:48:00,1.88963,1.88971,1.88954,1.88971,8917676.0
2009-06-24 17:49:00,1.88978,1.88991,1.88978,1.88988,10710835.0
2009-06-24 17:50:00,1.88995,1.89003,1.88959,1.88959,7907090.0
2009-06-24 17:51:00,1.8895,1.8896,1.88917,1.88917,75968763.0
2009-06-24 17:52:00,1.88914,1.88914,1.88854,1.88867,9549930.0
2009-06-24 17:53:00,1.88882,1.88884,1.88868,1.88868,12448774.0
2009-06-24 17:54:00,1.88871,1.88876,1.88852,1.88863,6299364.0
2009-06-24 17:55:00,1.88874,1.8891,1.88874,1.8891,4895665.0
2009-06-24 17:56:00,1.88896,1.88938,1.88896,1.88938,11070998.0
2009-06-24 17:57:00,1.88933,1.88946,1.88933,1.88944,9389645.0
2009-06-24 17:58:00,1.88939,1.88947,1.8892,1.8892,13955016.0
2009-06-24 17:59:00,1.88919,1.88919,1.88862,1.88865,35015168.0
2009-06-24 18:00:00,1.8886,1.8886,1.88833,1.88833,14259048.0
2009-06-24 18:01:00,1.88825,1.88825,1.88784,1.88798,38033073.0
2009-06-24 18:02:00,1.88812,1.88816,1.88798,1.88804,20741458.0
2009-06-24 18:03:00,1.88807,1.88815,1.88807,1.8881,4963641.0
2009-06-24 18:04:00,1.88811,1.88831,1.888,1.88831,5806141.0
2009-06-24 18:05:00,1.88827,1.88833,1.88802,1.88806,8226255.0
2009-06-24 18:06:00,1.88801,1.88813,1.88794,1.88813,975047.0
2009-06-24 18:07:00,1.88813,1.88829,1.88813,1.88828,31778671.0
2009-06-24 18:08:00,1.88836,1.88868,1.88836,1.88846,7178874.0
2009-06-24 18:09:00,1.88852,1.88852,1.8882,1.88837,3473809.0
2009-06-24 18:10:00,1.8883,1.88844,1.88801,1.88803,49167835.0
2009-06-24 18:11:00,1.888,1.888,1.88782,1.88782,2283156.0
2009-06-24 18:12:00,1.88773,1.88784,1.8874,1.88751,6252214.0
2009-06-24 18:13:00,1.88752,1.88771,1.88752,1.88771,10518317.0
2009-06-24 18:14:00,1.88775,1.88818,1.88775,1.88818,5082466.0
2009-06-24 18:15:00,1.88822,1.88822,1.88791,1.88799,8432675.0
2009-06-24 18:16:00,1.88794,1.88806,1.88789,1.88806,4268652.0
2009-06-24 18:17:00,1.88808,1.88811,1.88805,1.88808,78581460.0
2009-06-24 18:18:00,1.88805,1.8882,1.88786,1.8882,7066547.0
2009-06-24 18:19:00,1.88824,1.88894,1.88824,1.88893,25286820.0
2009-06-24 18:20:00,1.88901,1.88927,1.88895,1.88895,22202585.0
2009-06-24 18:21:00,1.88887,1.88887,1.88852,1.88873,6802045.0
2009-06-24 18:22:00,1.88889,1.88896,1.88879,1.88896,2320174.0
2009-06-24 18:23:00,1.88851,1.88877,1.8885,1.8885,9087014.0
2009-06-24 18:24:00,1.88853,1.8887,1.8885,1.88862,5914620.0
2009-06-24 18:25:00,1.88861,1.88861,1.88819,1.88819,7660550.0
2009-06-24 18:26:00,1.88811,1.88823,1.88794,1.88823,18413168.0
2009-06-24 18:27:00,1.88824,1.88833,1.88799,1.88826,21071388.0
2009-06-24 18:28:00,1.88841,1.88846,1.8882,1.8882,55332000.0
2009-06-24 18:29:00,1.88804,1.88826,1.8875,1.88826,6977042.0
2009-06-24 18:30:00,1.88837,1.88846,1.88827,1.88831,6329674.0
2009-06-24 18:31:00,1.88828,1.88857,1.88828,1.88855,9471448.0
2009-06-24 18:32:00,1.88858,1.88893,1.88857,1.88893,8324566.0
2009-06-24 18:33:00,1.88897,1.89023,1.88897,1.89023,22390236.0
2009-06-24 18:34:00,1.89024,1.89066,1.89023,1.89031,7242614.0
2009-06-24 18:35:00,1.89031,1.89038,1.88996,1.88996,2906667.0
2009-06-24 18:36:00,1.88981,1.88992,1.88973,1.88992,5732181.0
2009-06-24 18:37:00,1.89019,1.89057,1.89019,1.89057,1290466.0
2009-06-24 18:38:00,1.89054,1.89054,1.89005,1.89005,17381422.0
2009-06-24 18:39:00,1.88992,1.88992,1.88925,1.88925,1702921.0
2009-06-24 18:40:00,1.88916,1.88916,1.88875,1.88875,116921673.0
2009-06-24 18:41:00,1.88872,1.88907,1.88872,1.88907,54777582.0
2009-06-24 18:42:00,1.88914,1.88927,1.88914,1.88927,2352979.0
2009-06-24 18:43:00,1.88929,1.88959,1.88922,1.88959,26858160.0
2009-06-24 18:44:00,1.88972,1.88984,1.88942,1.88958,6184773.0
2009-06-24 18:45:00,1.88946,1.88946,1.88897,1.88897,91811211.0
2009-06-24 18:46:00,1.88885,1.88885,1.88862,1.88872,9121118.0
2009-06-24 18:47:00,1.88871,1.88904,1.88871,1.88904,6442501.0
2009-06-24 18:48:00,1.8889,1.8889,1.88847,1.88854,8162942.0
2009-06-24 18:49:00,1.88844,1.88844,1.88805,1.88809,9541619.0
2009-06-24 18:50:00,1.88824,1.88873,1.88824,1.88873,26125323.0
2009-06-24 18:51:00,1.88871,1.88873,1.8886,1.8886,17933052.0
2009-06-24 18:52:00,1.88863,1.88863,1.88849,1.88849,7188612.0
2009-06-24 18:53:00,1.88845,1.88878,1.88845,1.88878,2623585.0
2009-06-24 18:54:00,1.88881,1.88882,1.88872,1.88882,32158512.0
2009-06-24 18:55:00,1.88891,1.88909,1.88891,1.88892,5549888.0
2009-06-24 18:56:00,1.88893,1.88935,1.88893,1.88935,6018615.0
2009-06-24 18:57:00,1.88948,1.88948,1.8894,1.8894,3044879.0
2009-06-24 18:58:00,1.88939,1.88951,1.88934,1.88934,2983758.0
2009-06-24 18:59:00,1.88937,1.88969,1.88937,1.88969,30964220.0
2009-06-24 19:00:00,1.88965,1.88968,1.88938,1.88963,23041178.0
2009-06-24 19:01:00,1.88952,1.88952,1.88918,1.88925,12830503.0
2009-06-24 19:02:00,1.88919,1.88919,1.88904,1.88916,4450266.0
2009-06-24 19:03:00,1.88924,1.88928,1.88915,1.88915,6659746.0
2009-06-24 19:04:00,1.88907,1.88907,1.88863,1.88863,3476916.0
2009-06-24 19:05:00,1.88888,1.88896,1.88872,1.88879,4463824.0
2009-06-24 19:06:00,1.88876,1.88889,1.88876,1.88887,31085000.0
2009-06-24 19:07:00,1.88894,1.88916,1.88894,1.88901,3064622.0
2009-06-24 19:08:00,1.88887,1.88894,1.88867,1.88894,14114121.0
2009-06-24 19:09:00,1.88912,1.88932,1.88912,1.88914,12351944.0
2009-06-24 19:10:00,1.88899,1.88899,1.88855,1.88866,5569400.0
2009-06-24 19:11:00,1.88861,1.88892,1.88843,1.88892,54962918.0
2009-06-24 19:12:00,1.889,1.88911,1.88897,1.88897,5942615.0
2009-06-24 19:13:00,1.88896,1.88912,1.88882,1.88912,12469962.0
2009-06-24 19:14:00,1.88917,1.88974,1.88915,1.88974,2941443.0
2009-06-24 19:15:00,1.88977,1.88977,1.88955,1.88955,44227506.0
2009-06-24 19:16:00,1.88945,1.88945,1.8893,1.88932,2101171.0
2009-06-24 19:17:00,1.88938,1.88968,1.88938,1.88968,6581227.0
2009-06-24 19:18:00,1.88971,1.88993,1.88967,1.88967,8756192.0
2009-06-24 19:19:00,1.88956,1.88963,1.88948,1.88961,8839743.0
2009-06-24 19:20:00,1.88959,1.88969,1.88957,1.88968,3408904.0
2009-06-24 19:21:00,1.88956,1.88964,1.88953,1.88964,9902787.0
2009-06-24 19:22:00,1.88965,1.88965,1.88906,1.88906,11966159.0
2009-06-24 19:23:00,1.88912,1.88939,1.88912,1.88939,3367784.0
2009-06-24 19:24:00,1.88946,1.88969,1.88946,1.88969,3092959.0
2009-06-24 19:25:00,1.88988,1.89001,1.88963,1.88963,5486987.0
2009-06-24 19:26:00,1.88962,1.89008,1.88962,1.89008,1332640.0
2009-06-24 19:27:00,1.89028,1.89035,1.89019,1.89019,10103237.0
2009-06-24 19:28:00,1.89025,1.89036,1.88976,1.89036,6358612.0
2009-06-24 19:29:00,1.89039,1.8905,1.8903,1.89031,5224293.0
2009-06-24 19:30:00,1.89032,1.89058,1.89032,1.89053,2611614.0
2009-06-24 19:31:00,1.89047,1.89047,1.89014,1.89028,2213256.0
2009-06-24 19:32:00,1.8903,1.89037,1.89018,1.89018,38903750.0
2009-06-24 19:33:00,1.89017,1.89023,1.89011,1.89011,34947856.0
2009-06-24 19:34:00,1.89018,1.8903,1.89013,1.8903,8762037.0
2009-06-24 19:35:00,1.89027,1.89029,1.89012,1.89012,141243804.0
2009-06-24 19:36:00,1.89016,1.89027,1.89016,1.89025,5494209.0
2009-06-24 19:37:00,1.89029,1.89051,1.89029,1.89051,16334035.0
2009-06-24 19:38:00,1.89057,1.89087,1.89057,1.89087,20689620.0
2009-06-24 19:39:00,1.89099,1.89129,1.89099,1.89129,33713700.0
2009-06-24 19:40:00,1.89114,1.8913,1.89087,1.89106,8808739.0
2009-06-24 19:41:00,1.89111,1.8913,1.89111,1.89117,9786870.0
2009-06-24 19:42:00,1.89115,1.89119,1.89071,1.89082,2067593.0
2009-06-24 19:43:00,1.89084,1.89088,1.89084,1.89084,13408670.0
2009-06-24 19:44:00,1.89085,1.89086,1.89067,1.89074,47278990.0
2009-06-24 19:45:00,1.89082,1.89098,1.89077,1.89097,3705586.0
2009-06-24 19:46:00,1.89101,1.89112,1.89085,1.89085,17629748.0
2009-06-24 19:47:00,1.89073,1.89073,1.89038,1.89038,39367075.0
2009-06-24 19:48:00,1.89034,1.89057,1.89034,1.89057,15620305.0
2009-06-24 19:49:00,1.89048,1.89048,1.89028,1.89041,4132164.0
2009-06-24 19:50:00,1.89047,1.89075,1.89047,1.89075,7342995.0
2009-06-24 19:51:00,1.8909,1.8909,1.89081,1.89081,12395470.0
2009-06-24 19:52:00,1.89066,1.89066,1.89043,1.89066,8962351.0
2009-06-24 19:53:00,1.89077,1.89088,1.89065,1.89088,4461008.0
2009-06-24 19:54:00,1.89096,1.89109,1.89064,1.89064,5823280.0
2009-06-24 19:55:00,1.89043,1.89043,1.89008,1.89009,3163343.0
2009-06-24 19:56:00,1.89008,1.89038,1.89008,1.89034,29503824.0
2009-06-24 19:57:00,1.89033,1.89037,1.89013,1.89013,4380033.0
2009-06-24 19:58:00,1.89011,1.89011,1.8894,1.8894,61371940.0
2009-06-24 19:59:00,1.88939,1.88941,1.88921,1.88932,13193107.0
2009-06-24 20:00:00,1.88924,1.88934,1.88892,1.88892,5538087.0
2009-06-24 20:01:00,1.88884,1.88887,1.88865,1.88887,13575082.0
2009-06-24 20:02:00,1.8888,1.8888,1.88846,1.88847,4806172.0
2009-06-24 20:03:00,1.88844,1.88844,1.88783,1.88804,47560135.0
2009-06-24 20:04:00,1.888,1.88827,1.888,1.88827,2416605.0
2009-06-24 20:05:00,1.88818,1.88852,1.88808,1.88852,7886413.0
2009-06-24 20:06:00,1.88854,1.88902,1.88845,1.88902,9402039.0
2009-06-24 20:07:00,1.88891,1.88891,1.88843,1.88843,12762940.0
2009-06-24 20:08:00,1.88833,1.88833,1.88792,1.88802,2518011.0
2009-06-24 20:09:00,1.8881,1.88818,1.88801,1.88801,4241673.0
2009-06-24 20:10:00,1.88809,1.88815,1.88781,1.88781,3305564.0
2009-06-24 20:11:00,1.88778,1.88798,1.88768,1.88798,6119462.0
2009-06-24 20:12:00,1.88801,1.88849,1.88801,1.88849,9895428.0
2009-06-24 20:13:00,1.88852,1.88936,1.88852,1.88936,22453040.0
2009-06-24 20:14:00,1.88936,1.88936,1.88914,1.88923,8839944.0
2009-06-24 20:15:00,1.88913,1.88913,1.88853,1.88866,3774750.0
2009-06-24 20:16:00,1.88858,1.88884,1.88815,1.88815,101892659.0
2009-06-24 20:17:00,1.88805,1.88811,1.88794,1.88796,4606268.0
2009-06-24 20:18:00,1.88789,1.88789,1.88768,1.88771,4110984.0
2009-06-24 20:19:00,1.88632,1.88794,1.88632,1.88783,3387564.0
2009-06-24 20:20:00,1.888,1.88817,1.88794,1.88817,6802974.0
2009-06-24 20:21:00,1.88823,1.88836,1.88823,1.88836,1578107.0
2009-06-24 20:22:00,1.88841,1.88869,1.88816,1.88852,3457716.0
2009-06-24 20:23:00,1.8884,1.8884,1.88782,1.88782,3051123.0
2009-06-24 20:24:00,1.88783,1.88783,1.88723,1.88737,3285097.0
2009-06-24 20:25:00,1.88752,1.88796,1.88752,1.88796,20113055.0
2009-06-24 20:26:00,1.88805,1.88843,1.88805,1.88843,15588321.0
2009-06-24 20:27:00,1.8886,1.889,1.8886,1.88891,2869316.0
2009-06-24 20:28:00,1.88914,1.88944,1.88903,1.88933,8667842.0
2009-06-24 20:29:00,1.88945,1.88994,1.88945,1.88994,24072692.0
2009-06-24 20:30:00,1.89004,1.89046,1.89004,1.89046,8528915.0
2009-06-24 20:31:00,1.89036,1.89036,1.89011,1.89018,7129733.0
2009-06-24 20:32:00,1.89014,1.89014,1.88997,1.88997,13221871.0
2009-06-24 20:33:00,1.88996,1.89044,1.88996,1.89044,8203890.0
2009-06-24 20:34:00,1.89047,1.89109,1.89047,1.89105,10225054.0
2009-06-24 20:35:00,1.89118,1.89196,1.89118,1.89196,7024943.0
2009-06-24 20:36:00,1.89199,1.89227,1.89178,1.89195,10442456.0
2009-06-24 20:37:00,1.89182,1.89194,1.89136,1.89136,4750471.0
2009-06-24 20:38:00,1.89197,1.8921,1.89197,1.89205,2004051.0
2009-06-24 20:39:00,1.89204,1.89213,1.89186,1.89213,6249672.0
2009-06-24 20:40:00,1.89221,1.89292,1.89221,1.89292,9744033.0
2009-06-24 20:41:00,1.89298,1.89312,1.89237,1.89237,19482517.0
2009-06-24 20:42:00,1.89225,1.89225,1.89193,1.89193,7342574.0
2009-06-24 20:43:00,1.89177,1.89185,1.89161,1.89161,16611828.0
2009-06-24 20:44:00,1.89159,1.89159,1.89097,1.89119,20569142.0
2009-06-24 20:45:00,1.89117,1.89151,1.89111,1.89151,18021279.0
2009-06-24 20:46:00,1.89155,1.89158,1.89119,1.89149,14254212.0
2009-06-24 20:47:00,1.89155,1.89176,1.89151,1.89176,5635489.0
2009-06-24 20:48:00,1.89176,1.89217,1.89171,1.89196,5526432.0
2009-06-24 20:49:00,1.89193,1.89193,1.89167,1.89167,7063662.0
2009-06-24 20:50:00,1.89161,1.89161,1.89093,1.89093,15931930.0
2009-06-24 20:51:00,1.89095,1.89095,1.89075,1.89075,18704047.0
2009-06-24 20:52:00,1.89071,1.89071,1.89048,1.89048,1155077.0
2009-06-24 20:53:00,1.8905,1.8905,1.89032,1.89033,1884195.0
2009-06-24 20:54:00,1.89017,1.89023,1.89009,1.89009,5466244.0
2009-06-24 20:55:00,1.89001,1.89001,1.88897,1.88897,70611695.0
2009-06-24 20:56:00,1.88893,1.88902,1.88875,1.88899,9458555.0
2009-06-24 20:57:00,1.88905,1.88905,1.88882,1.88899,11681411.0
2009-06-24 20:58:00,1.88908,1.88973,1.88908,1.88973,5855221.0
2009-06-24 20:59:00,1.88981,1.88984,1.88959,1.8898,3065836.0
2009-06-24 21:00:00,1.88962,1.88962,1.88945,1.88945,15683787.0
2009-06-24 21:01:00,1.8894,1.88973,1.88906,1.88973,4484573.0
2009-06-24 21:02:00,1.88975,1.88975,1.88926,1.8896,12542557.0
2009-06-24 21:03:00,1.88978,1.88998,1.88978,1.88988,5950875.0
2009-06-24 21:04:00,1.88983,1.88985,1.88971,1.88975,8013135.0
2009-06-24 21:05:00,1.88973,1.89013,1.88973,1.89004,32512941.0
2009-06-24 21:06:00,1.89014,1.89034,1.89014,1.89034,4751454.0
2009-06-24 21:07:00,1.89011,1.89044,1.89011,1.89044,21786281.0
2009-06-24 21:08:00,1.89044,1.89044,1.89028,1.89033,10011048.0
2009-06-24 21:09:00,1.89058,1.89089,1.89058,1.89089,2441552.0
2009-06-24 21:10:00,1.89098,1.89107,1.8909,1.8909,4706579.0
2009-06-24 21:11:00,1.89099,1.89144,1.89099,1.89144,5711388.0
2009-06-24 21:12:00,1.89152,1.89178,1.89152,1.89178,23935224.0
2009-06-24 21:13:00,1.89185,1.89196,1.89162,1.89196,21489818.0
2009-06-24 21:14:00,1.89204,1.89204,1.8915,1.8915,4713305.0
2009-06-24 21:15:00,1.89166,1.89192,1.89166,1.89189,6180461.0
2009-06-24 21:16:00,1.89212,1.89238,1.89199,1.8921,8012436.0
2009-06-24 21:17:00,1.89205,1.89205,1.89122,1.8916,5237414.0
2009-06-24 21:18:00,1.89169,1.89188,1.89169,1.89188,6371887.0
2009-06-24 21:19:00,1.8919,1.89288,1.8919,1.89288,48402336.0
2009-06-24 21:20:00,1.893,1.893,1.89251,1.89253,16604830.0
2009-06-24 21:21:00,1.89254,1.89254,1.8922,1.89223,8390172.0
2009-06-24 21:22:00,1.89211,1.89218,1.89172,1.89201,1664121.0
2009-06-24 21:23:00,1.89201,1.89201,1.89162,1.89168,5498440.0
2009-06-24 21:24:00,1.89163,1.89163,1.89008,1.89155,1277228.0
2009-06-24 21:25:00,1.89163,1.89179,1.8916,1.89179,8130832.0
2009-06-24 21:26:00,1.89184,1.89206,1.89184,1.89191,4982174.0
2009-06-24 21:27:00,1.892,1.89234,1.892,1.89234,28886529.0
2009-06-24 21:28:00,1.89236,1.89236,1.89191,1.89194,6579938.0
2009-06-24 21:29:00,1.89183,1.89195,1.89049,1.8918,33093554.0
2009-06-24 21:30:00,1.89164,1.89164,1.8914,1.8914,3245678.0
2009-06-24 21:31:00,1.89147,1.89149,1.89117,1.89131,18136975.0
2009-06-24 21:32:00,1.89126,1.89126,1.89073,1.89073,5885025.0
2009-06-24 21:33:00,1.89095,1.89137,1.89095,1.89137,6274075.0
2009-06-24 21:34:00,1.89155,1.89164,1.89147,1.89147,11247456.0
2009-06-24 21:35:00,1.89139,1.89176,1.89134,1.89176,24479940.0
2009-06-24 21:36:00,1.89189,1.89201,1.89172,1.89172,9065509.0
2009-06-24 21:37:00,1.89161,1.89161,1.89126,1.89126,12473334.0
2009-06-24 21:38:00,1.89131,1.89173,1.89131,1.89173,2918449.0
2009-06-24 21:39:00,1.8917,1.89175,1.89154,1.89154,3677316.0
2009-06-24 21:40:00,1.89166,1.89188,1.89155,1.89188,3708983.0
2009-06-24 21:41:00,1.89191,1.89208,1.89191,1.89208,4160879.0
2009-06-24 21:42:00,1.89208,1.89231,1.89208,1.89227,2840185.0
2009-06-24 21:43:00,1.89241,1.89241,1.89203,1.89203,35343918.0
2009-06-24 21:44:00,1.89201,1.89213,1.8919,1.89209,2676412.0
2009-06-24 21:45:00,1.89221,1.89235,1.89214,1.89227,6207829.0
2009-06-24 21:46:00,1.89246,1.89267,1.89237,1.89237,7672955.0
2009-06-24 21:47:00,1.89233,1.89268,1.89233,1.89268,8130101.0
2009-06-24 21:48:00,1.89258,1.89258,1.8922,1.8922,4208523.0
2009-06-24 21:49:00,1.89219,1.89257,1.89219,1.89257,17334646.0
2009-06-24 21:50:00,1.89258,1.89289,1.89258,1.89272,30794976.0
2009-06-24 21:51:00,1.89273,1.89311,1.89273,1.89297,74954457.0
2009-06-24 21:52:00,1.89308,1.89328,1.89303,1.89303,4058809.0
2009-06-24 21:53:00,1.89326,1.89367,1.89326,1.89367,12927388.0
2009-06-24 21:54:00,1.89361,1.89361,1.89328,1.89328,5962788.0
2009-06-24 21:55:00,1.89317,1.89317,1.89302,1.89314,7469318.0
2009-06-24 21:56:00,1.89312,1.89339,1.89302,1.89339,2081521.0
2009-06-24 21:57:00,1.89336,1.89336,1.89289,1.89301,8460568.0
2009-06-24 21:58:00,1.89285,1.89285,1.89255,1.89255,8017580.0
2009-06-24 21:59:00,1.89249,1.89273,1.89234,1.89273,16526998.0
2009-06-24 22:00:00,1.89279,1.89291,1.89277,1.89291,9401589.0
2009-06-24 22:01:00,1.89292,1.89324,1.89285,1.89324,3032025.0
2009-06-24 22:02:00,1.89324,1.89357,1.89317,1.89357,5840816.0
2009-06-24 22:03:00,1.89341,1.89341,1.89295,1.89295,7664750.0
2009-06-24 22:04:00,1.89283,1.89293,1.89269,1.89291,1327121.0
2009-06-24 22:05:00,1.89297,1.89315,1.89297,1.89315,2968785.0
2009-06-24 22:06:00,1.8932,1.89351,1.89293,1.89351,5305048.0
2009-06-24 22:07:00,1.89354,1.89372,1.89354,1.89372,15279915.0
2009-06-24 22:08:00,1.89369,1.89401,1.89369,1.89401,2394690.0
2009-06-24 22:09:00,1.89405,1.89534,1.89405,1.89534,22201080.0
2009-06-24 22:10:00,1.89536,1.89562,1.89522,1.89562,4208629.0
2009-06-24 22:11:00,1.89566,1.89586,1.89557,1.89584,14455650.0
2009-06-24 22:12:00,1.89587,1.89708,1.89587,1.89708,108092626.0
2009-06-24 22:13:00,1.89716,1.89753,1.89716,1.89753,2219235.0
2009-06-24 22:14:00,1.89742,1.89753,1.89734,1.89748,3719915.0
2009-06-24 22:15:00,1.89748,1.89748,1.89718,1.89718,7149764.0
2009-06-24 22:16:00,1.8972,1.8972,1.89693,1.89694,4400707.0
2009-06-24 22:17:00,1.89688,1.89688,1.89664,1.89666,12029867.0
2009-06-24 22:18:00,1.89664,1.89664,1.89632,1.89653,12012402.0
2009-06-24 22:19:00,1.89662,1.89662,1.89642,1.89654,6747046.0
2009-06-24 22:20:00,1.89655,1.89674,1.89643,1.89643,4229212.0
2009-06-24 22:21:00,1.89646,1.89651,1.89638,1.8965,6367155.0
2009-06-24 22:22:00,1.89628,1.89628,1.89599,1.89599,11346404.0
2009-06-24 22:23:00,1.89593,1.89593,1.89555,1.89555,5126752.0
2009-06-24 22:24:00,1.89561,1.89585,1.89561,1.89585,5269953.0
2009-06-24 22:25:00,1.89596,1.89648,1.89596,1.89648,37263954.0
2009-06-24 22:26:00,1.89653,1.89669,1.89653,1.89669,8213551.0
2009-06-24 22:27:00,1.89671,1.89697,1.89671,1.89697,9595403.0
2009-06-24 22:28:00,1.89697,1.89712,1.89697,1.89712,5969575.0
2009-06-24 22:29:00,1.8972,1.8974,1.8972,1.8974,4076158.0
2009-06-24 22:30:00,1.89742,1.89799,1.89742,1.89799,9173465.0
2009-06-24 22:31:00,1.89803,1.89805,1.89782,1.89782,4544165.0
2009-06-24 22:32:00,1.89786,1.89793,1.89781,1.89783,19742938.0
2009-06-24 22:33:00,1.89781,1.89781,1.89742,1.89742,6162364.0
2009-06-24 22:34:00,1.89737,1.89777,1.89737,1.89777,5133789.0
2009-06-24 22:35:00,1.89784,1.89837,1.89783,1.89837,3009435.0
2009-06-24 22:36:00,1.8985,1.89857,1.89827,1.89833,6256667.0
2009-06-24 22:37:00,1.89837,1.89837,1.89805,1.8981,2509329.0
2009-06-24 22:38:00,1.89806,1.89808,1.89791,1.89791,4526770.0
2009-06-24 22:39:00,1.89783,1.89783,1.89757,1.89757,17979474.0
2009-06-24 22:40:00,1.89758,1.89773,1.89758,1.89767,4976121.0
2009-06-24 22:41:00,1.89763,1.89763,1.89727,1.89727,9617190.0
2009-06-24 22:42:00,1.89729,1.89729,1.89706,1.89706,5496834.0
2009-06-24 22:43:00,1.8968,1.8972,1.8968,1.89705,3024877.0
2009-06-24 22:44:00,1.89725,1.89769,1.89725,1.89769,6389687.0
2009-06-24 22:45:00,1.89777,1.89779,1.89774,1.89776,13321896.0
2009-06-24 22:46:00,1.89777,1.89806,1.89777,1.89806,6643013.0
2009-06-24 22:47:00,1.89805,1.89805,1.89779,1.89798,5745252.0
2009-06-24 22:48:00,1.89798,1.89804,1.89777,1.89777,2508545.0
2009-06-24 22:49:00,1.89781,1.89781,1.89758,1.89758,18024534.0
2009-06-24 22:50:00,1.89756,1.89776,1.89756,1.89771,15268352.0
2009-06-24 22:51:00,1.89781,1.89795,1.89778,1.89788,27979920.0
2009-06-24 22:52:00,1.89791,1.89791,1.89767,1.89777,19993958.0
2009-06-24 22:53:00,1.89776,1.89824,1.89776,1.89824,4215870.0
2009-06-24 22:54:00,1.89822,1.89839,1.89818,1.89828,4075600.0
2009-06-24 22:55:00,1.89838,1.89849,1.89832,1.89846,6855895.0
2009-06-24 22:56:00,1.89841,1.89841,1.898,1.898,5972359.0
2009-06-24 22:57:00,1.89789,1.89789,1.89765,1.89785,8810064.0
2009-06-24 22:58:00,1.89794,1.89812,1.89794,1.89805,31448700.0
2009-06-24 22:59:00,1.89822,1.89857,1.89822,1.89857,7649611.0
2009-06-24 23:00:00,1.8987,1.89889,1.89827,1.89827,8918293.0
2009-06-24 23:01:00,1.89834,1.89866,1.89815,1.89866,8075612.0
2009-06-24 23:02:00,1.89874,1.89926,1.89874,1.89924,24029022.0
2009-06-24 23:03:00,1.89923,1.89949,1.89923,1.89949,5559977.0
2009-06-24 23:04:00,1.89971,1.89971,1.89924,1.89924,20200260.0
2009-06-24 23:05:00,1.89933,1.89958,1.89933,1.89951,6825467.0
2009-06-24 23:06:00,1.89967,1.89967,1.89782,1.89911,2227507.0
2009-06-24 23:07:00,1.89896,1.89896,1.89825,1.89825,5923575.0
2009-06-24 23:08:00,1.89828,1.89828,1.89771,1.89771,7150540.0
2009-06-24 23:09:00,1.8976,1.8976,1.89744,1.89745,10196844.0
2009-06-24 23:10:00,1.89731,1.89731,1.89637,1.89671,7079634.0
2009-06-24 23:11:00,1.89684,1.89706,1.89677,1.89706,12267131.0
2009-06-24 23:12:00,1.89712,1.89721,1.89681,1.89681,8924142.0
2009-06-24 23:13:00,1.89684,1.8971,1.89684,1.89701,24629701.0
2009-06-24 23:14:00,1.89714,1.89724,1.89673,1.89702,4030688.0
2009-06-24 23:15:00,1.89696,1.89696,1.89681,1.89693,9519671.0
2009-06-24 23:16:00,1.8969,1.89697,1.8968,1.89689,873705.0
2009-06-24 23:17:00,1.89688,1.89688,1.8968,1.89681,3775154.0
2009-06-24 23:18:00,1.89681,1.89684,1.89661,1.8967,2354816.0
2009-06-24 23:19:00,1.89648,1.89676,1.8963,1.89676,2852936.0
2009-06-24 23:20:00,1.89677,1.89687,1.89671,1.89671,7894881.0
2009-06-24 23:21:00,1.89667,1.89672,1.8962,1.89651,5936675.0
2009-06-24 23:22:00,1.89501,1.89668,1.89501,1.89668,4391324.0
2009-06-24 23:23:00,1.89671,1.89695,1.89669,1.89686,15804271.0
2009-06-24 23:24:00,1.89699,1.89713,1.89692,1.897,12663668.0
2009-06-24 23:25:00,1.89682,1.89682,1.89633,1.89633,4449973.0
2009-06-24 23:26:00,1.89635,1.89635,1.89608,1.89617,7434342.0
2009-06-24 23:27:00,1.89614,1.89614,1.89593,1.89593,2233443.0
2009-06-24 23:28:00,1.89593,1.89593,1.89572,1.8958,6816422.0
2009-06-24 23:29:00,1.89588,1.89595,1.8957,1.89595,5530100.0
2009-06-24 23:30:00,1.89588,1.89596,1.89588,1.89596,14612810.0
2009-06-24 23:31:00,1.89605,1.89611,1.89571,1.89571,10359743.0
2009-06-24 23:32:00,1.89554,1.89562,1.8954,1.89554,7171504.0
2009-06-24 23:33:00,1.89557,1.89594,1.89557,1.89593,5085718.0
2009-06-24 23:34:00,1.89584,1.89595,1.89555,1.89584,5666964.0
2009-06-24 23:35:00,1.8958,1.8958,1.89561,1.89579,5846868.0
2009-06-24 23:36:00,1.89571,1.89575,1.89556,1.89574,5911605.0
2009-06-24 23:37:00,1.89569,1.89569,1.89507,1.89557,15884034.0
2009-06-24 23:38:00,1.89561,1.89579,1.89553,1.89578,15230983.0
2009-06-24 23:39:00,1.8958,1.8958,1.89552,1.89552,3172556.0
2009-06-24 23:40:00,1.89553,1.89553,1.89514,1.89514,13088027.0
2009-06-24 23:41:00,1.8952,1.8952,1.89497,1.89507,5834689.0
2009-06-24 23:42:00,1.89505,1.8951,1.89498,1.8951,15558555.0
2009-06-24 23:43:00,1.89511,1.89532,1.89511,1.89526,3673877.0
2009-06-24 23:44:00,1.89536,1.89536,1.89517,1.89526,9119611.0
2009-06-24 23:45:00,1.89526,1.89535,1.89499,1.8953,2043013.0
2009-06-24 23:46:00,1.89541,1.8958,1.89541,1.8958,4902964.0
2009-06-24 23:47:00,1.89584,1.89601,1.89584,1.89594,1982551.0
2009-06-24 23:48:00,1.89599,1.89626,1.89599,1.89626,2808740.0
2009-06-24 23:49:00,1.89636,1.89637,1.89622,1.89637,16887542.0
2009-06-24 23:50:00,1.89639,1.89653,1.89639,1.89642,4649317.0
2009-06-24 23:51:00,1.89646,1.89651,1.89632,1.89632,8823905.0
2009-06-24 23:52:00,1.89644,1.89666,1.89642,1.89666,8236641.0
2009-06-24 23:53:00,1.89672,1.8968,1.89657,1.89657,5220679.0
2009-06-24 23:54:00,1.89663,1.89663,1.89628,1.89645,10505129.0
2009-06-24 23:55:00,1.89648,1.8965,1.89638,1.89638,11858972.0
2009-06-24 23:56:00,1.89631,1.89631,1.89616,1.89616,5226528.0
2009-06-24 23:57:00,1.89625,1.89625,1.89607,1.89607,4466401.0
2009-06-24 23:58:00,1.89601,1.89613,1.89593,1.89593,15987809.0
2009-06-24 23:59:00,1.8957,1.8957,1.89532,1.89562,11829300.0
2009-06-25 00:00:00,1.8957,1.89581,1.89565,1.89581,7590293.0
2009-06-25 00:01:00,1.89585,1.89585,1.8957,1.89579,9396869.0
2009-06-25 00:02:00,1.89593,1.89631,1.89593,1.89612,3777793.0
2009-06-25 00:03:00,1.8963,1.89655,1.8963,1.89639,13558742.0
2009-06-25 00:04:00,1.89627,1.89634,1.89614,1.8963,15337306.0
2009-06-25 00:05:00,1.89641,1.89649,1.89641,1.89644,3704920.0
2009-06-25 00:06:00,1.89673,1.897,1.89673,1.89696,3838042.0
2009-06-25 00:07:00,1.89702,1.89743,1.89695,1.89743,17330721.0
2009-06-25 00:08:00,1.89748,1.89748,1.89708,1.89708,7650977.0
2009-06-25 00:09:00,1.89699,1.89706,1.89689,1.89706,4566403.0
2009-06-25 00:10:00,1.89695,1.897,1.89684,1.89684,12191709.0
2009-06-25 00:11:00,1.89676,1.8968,1.89674,1.8968,8127153.0
2009-06-25 00:12:00,1.89683,1.89717,1.89683,1.89717,10186544.0
2009-06-25 00:13:00,1.8971,1.8971,1.89696,1.89704,16994981.0
2009-06-25 00:14:00,1.89701,1.89701,1.89676,1.89695,78716069.0
2009-06-25 00:15:00,1.89711,1.89736,1.89711,1.89736,2033466.0
2009-06-25 00:16:00,1.89751,1.89783,1.89751,1.89779,10772399.0
2009-06-25 00:17:00,1.89778,1.89781,1.89768,1.89768,5942095.0
2009-06-25 00:18:00,1.89766,1.89778,1.8974,1.89778,11327196.0
2009-06-25 00:19:00,1.89775,1.89775,1.89703,1.89703,9571287.0
2009-06-25 00:20:00,1.89694,1.89695,1.8968,1.89691,10837947.0
2009-06-25 00:21:00,1.8969,1.89713,1.8967,1.8967,17969969.0
2009-06-25 00:22:00,1.89656,1.89685,1.89654,1.89685,13291616.0
2009-06-25 00:23:00,1.89695,1.89724,1.89695,1.89705,4512219.0
2009-06-25 00:24:00,1.89687,1.8969,1.89659,1.89672,6146045.0
2009-06-25 00:25:00,1.89658,1.8969,1.89658,1.8969,7206774.0
2009-06-25 00:26:00,1.89683,1.89683,1.89671,1.89672,14765806.0
2009-06-25 00:27:00,1.89671,1.89688,1.89671,1.89688,3492783.0
2009-06-25 00:28:00,1.89689,1.89689,1.8965,1.89679,9021767.0
2009-06-25 00:29:00,1.89678,1.89678,1.89658,1.89659,9247127.0
2009-06-25 00:30:00,1.89658,1.89669,1.89653,1.89669,11404699.0
2009-06-25 00:31:00,1.89659,1.8966,1.89648,1.89648,18830971.0
2009-06-25 00:32:00,1.89664,1.89687,1.89664,1.89687,5202662.0
2009-06-25 00:33:00,1.89683,1.89702,1.89683,1.8969,6687256.0
2009-06-25 00:34:00,1.89696,1.89699,1.89671,1.89671,13992143.0
2009-06-25 00:35:00,1.8965,1.89674,1.8965,1.89674,23788025.0
2009-06-25 00:36:00,1.8968,1.8969,1.8968,1.89682,20908668.0
2009-06-25 00:37:00,1.89679,1.89686,1.89679,1.89679,8747420.0
2009-06-25 00:38:00,1.89696,1.89714,1.89696,1.89714,9532999.0
2009-06-25 00:39:00,1.89714,1.8972,1.89707,1.89707,8354425.0
2009-06-25 00:40:00,1.8969,1.8969,1.89656,1.89656,24459312.0
2009-06-25 00:41:00,1.89665,1.89665,1.89638,1.89642,10123774.0
2009-06-25 00:42:00,1.89641,1.8965,1.8964,1.89644,11622192.0
2009-06-25 00:43:00,1.89651,1.89651,1.89629,1.89639,5077148.0
2009-06-25 00:44:00,1.89645,1.89658,1.89645,1.89658,3805264.0
2009-06-25 00:45:00,1.89666,1.89693,1.89666,1.89693,4993974.0
2009-06-25 00:46:00,1.8969,1.89714,1.8969,1.89699,7330809.0
2009-06-25 00:47:00,1.89677,1.89689,1.89677,1.89677,15081756.0
2009-06-25 00:48:00,1.89697,1.89707,1.89688,1.897,19746532.0
2009-06-25 00:49:00,1.89709,1.8971,1.89695,1.89709,10080864.0
2009-06-25 00:50:00,1.89689,1.89689,1.89661,1.8967,4573749.0
2009-06-25 00:51:00,1.89697,1.897,1.89683,1.897,4983012.0
2009-06-25 00:52:00,1.89693,1.89702,1.89687,1.89687,17913947.0
2009-06-25 00:53:00,1.89684,1.89684,1.89661,1.89661,13847544.0
2009-06-25 00:54:00,1.89674,1.89685,1.89674,1.8968,5395635.0
2009-06-25 00:55:00,1.89679,1.89684,1.89665,1.89684,7816775.0
2009-06-25 00:56:00,1.89677,1.89685,1.89671,1.89671,8123208.0
2009-06-25 00:57:00,1.89598,1.89666,1.89598,1.89666,23359839.0
2009-06-25 00:58:00,1.89669,1.89678,1.89656,1.89678,7662017.0
2009-06-25 00:59:00,1.89682,1.89696,1.89678,1.89696,8299634.0
2009-06-25 01:00:00,1.8971,1.8974,1.8971,1.8974,7335833.0
2009-06-25 01:01:00,1.89744,1.89773,1.89703,1.89773,5092594.0
2009-06-25 01:02:00,1.89782,1.89791,1.89776,1.89776,8202351.0
2009-06-25 01:03:00,1.89773,1.8978,1.8975,1.8978,12181511.0
2009-06-25 01:04:00,1.89788,1.89791,1.89778,1.89788,4002321.0
2009-06-25 01:05:00,1.89789,1.89795,1.89763,1.89795,5522081.0
2009-06-25 01:06:00,1.89801,1.89806,1.89793,1.89797,4613877.0
2009-06-25 01:07:00,1.89793,1.89822,1.89793,1.89801,9384529.0
2009-06-25 01:08:00,1.89807,1.89819,1.8978,1.8978,17150972.0
2009-06-25 01:09:00,1.89765,1.89765,1.89735,1.89735,4156683.0
2009-06-25 01:10:00,1.89738,1.89749,1.89734,1.89734,2713863.0
2009-06-25 01:11:00,1.89733,1.89733,1.89708,1.89722,6342822.0
2009-06-25 01:12:00,1.89721,1.89721,1.89709,1.89715,7647491.0
2009-06-25 01:13:00,1.89714,1.89733,1.89699,1.89733,6425596.0
2009-06-25 01:14:00,1.89739,1.89742,1.89733,1.8974,2380964.0
2009-06-25 01:15:00,1.8974,1.89758,1.89729,1.89758,4340865.0
2009-06-25 01:16:00,1.89757,1.89757,1.89714,1.89742,27536224.0
2009-06-25 01:17:00,1.89733,1.89749,1.89729,1.89745,4666860.0
2009-06-25 01:18:00,1.89755,1.89755,1.8973,1.89746,7582867.0
2009-06-25 01:19:00,1.89719,1.89786,1.89719,1.89751,9392198.0
2009-06-25 01:20:00,1.89778,1.89778,1.89602,1.89745,3835462.0
2009-06-25 01:21:00,1.89744,1.89783,1.89735,1.89783,15552139.0
2009-06-25 01:22:00,1.89798,1.89817,1.89769,1.89769,22081123.0
2009-06-25 01:23:00,1.89809,1.89817,1.89808,1.8981,11143842.0
2009-06-25 01:24:00,1.89804,1.89804,1.89764,1.89779,12614610.0
2009-06-25 01:25:00,1.89789,1.89806,1.89789,1.89799,3045474.0
2009-06-25 01:26:00,1.8979,1.8979,1.89768,1.89768,13144135.0
2009-06-25 01:27:00,1.89762,1.89813,1.89757,1.89813,35549693.0
2009-06-25 01:28:00,1.89801,1.89801,1.89781,1.89781,5489852.0
2009-06-25 01:29:00,1.89776,1.89783,1.89764,1.89783,9552885.0
2009-06-25 01:30:00,1.89789,1.89789,1.89768,1.89768,4862941.0
2009-06-25 01:31:00,1.8979,1.89812,1.89781,1.89812,3248167.0
2009-06-25 01:32:00,1.89789,1.89789,1.89767,1.89786,5691756.0
2009-06-25 01:33:00,1.89782,1.89795,1.89775,1.89775,5948592.0
2009-06-25 01:34:00,1.89785,1.89785,1.89731,1.89783,20387770.0
2009-06-25 01:35:00,1.89781,1.89781,1.89762,1.89762,17185296.0
2009-06-25 01:36:00,1.89771,1.89811,1.89771,1.89811,4236849.0
2009-06-25 01:37:00,1.89838,1.89854,1.89838,1.89842,6622449.0
2009-06-25 01:38:00,1.89835,1.89843,1.8983,1.89833,17027304.0
2009-06-25 01:39:00,1.8984,1.89862,1.89818,1.89818,4980453.0
2009-06-25 01:40:00,1.8986,1.89867,1.89842,1.89842,2902142.0
2009-06-25 01:41:00,1.8984,1.89847,1.89791,1.89827,9242520.0
2009-06-25 01:42:00,1.8985,1.89851,1.89844,1.89844,3975299.0
2009-06-25 01:43:00,1.89848,1.89849,1.89818,1.89827,7533767.0
2009-06-25 01:44:00,1.89858,1.89861,1.89846,1.89846,8533927.0
2009-06-25 01:45:00,1.89835,1.89835,1.89814,1.89817,2865120.0
2009-06-25 01:46:00,1.89803,1.89803,1.89778,1.89789,2036924.0
2009-06-25 01:47:00,1.89797,1.89809,1.89794,1.89805,20835775.0
2009-06-25 01:48:00,1.898,1.89803,1.89787,1.89803,2870130.0
2009-06-25 01:49:00,1.89814,1.89827,1.89814,1.89825,6919425.0
2009-06-25 01:50:00,1.89828,1.89839,1.89825,1.89828,8837631.0
2009-06-25 01:51:00,1.89839,1.89861,1.89836,1.89852,3334897.0
2009-06-25 01:52:00,1.89845,1.89846,1.89827,1.89827,5202770.0
2009-06-25 01:53:00,1.89838,1.89838,1.89807,1.89807,6435054.0
2009-06-25 01:54:00,1.89795,1.89795,1.89755,1.89757,20029220.0
2009-06-25 01:55:00,1.89746,1.89779,1.89746,1.89772,12282676.0
2009-06-25 01:56:00,1.89753,1.89759,1.89735,1.89757,20713029.0
2009-06-25 01:57:00,1.8977,1.89796,1.89749,1.89788,9706011.0
2009-06-25 01:58:00,1.8978,1.89797,1.89775,1.89797,2137492.0
2009-06-25 01:59:00,1.89802,1.89809,1.89801,1.89804,7767337.0
2009-06-25 02:00:00,1.89802,1.89831,1.89802,1.89831,7691196.0
2009-06-25 02:01:00,1.89841,1.89856,1.89839,1.89839,2265013.0
2009-06-25 02:02:00,1.89831,1.89846,1.89795,1.89836,10454557.0
2009-06-25 02:03:00,1.89836,1.89847,1.89824,1.89835,20882172.0
2009-06-25 02:04:00,1.89854,1.89867,1.89823,1.89823,11585244.0
2009-06-25 02:05:00,1.8984,1.89881,1.8984,1.89881,19550238.0
2009-06-25 02:06:00,1.89885,1.89896,1.89878,1.89886,6364409.0
2009-06-25 02:07:00,1.89873,1.89897,1.89873,1.89877,5049763.0
2009-06-25 02:08:00,1.89873,1.89876,1.89863,1.89875,3204072.0
2009-06-25 02:09:00,1.8987,1.89902,1.8987,1.89878,8711318.0
2009-06-25 02:10:00,1.89882,1.89891,1.89852,1.89852,7019099.0
2009-06-25 02:11:00,1.89845,1.89849,1.8983,1.8983,2961646.0
2009-06-25 02:12:00,1.89825,1.89825,1.89814,1.89823,19191098.0
2009-06-25 02:13:00,1.89821,1.89835,1.89805,1.89813,2084662.0
2009-06-25 02:14:00,1.89804,1.89804,1.89771,1.89774,2894351.0
2009-06-25 02:15:00,1.89778,1.89789,1.89773,1.89789,8536487.0
2009-06-25 02:16:00,1.89787,1.89857,1.89787,1.89828,7052107.0
2009-06-25 02:17:00,1.89824,1.89834,1.89824,1.8983,3808122.0
2009-06-25 02:18:00,1.89812,1.89827,1.89751,1.89826,9731016.0
2009-06-25 02:19:00,1.89818,1.89826,1.89801,1.89826,2997461.0
2009-06-25 02:20:00,1.89794,1.89854,1.89794,1.89808,4739227.0
2009-06-25 02:21:00,1.89811,1.89821,1.89806,1.89821,15992584.0
2009-06-25 02:22:00,1.89829,1.8984,1.89822,1.8984,6669132.0
2009-06-25 02:23:00,1.8984,1.89875,1.8984,1.8987,4264570.0
2009-06-25 02:24:00,1.89871,1.89898,1.89871,1.89889,17139021.0
2009-06-25 02:25:00,1.89904,1.89929,1.89882,1.89929,19337728.0
2009-06-25 02:26:00,1.89909,1.89921,1.89906,1.89917,5608704.0
2009-06-25 02:27:00,1.89934,1.89941,1.89933,1.89939,5919663.0
2009-06-25 02:28:00,1.89942,1.89942,1.89923,1.89929,3538308.0
2009-06-25 02:29:00,1.89911,1.89929,1.89909,1.89924,5014895.0
2009-06-25 02:30:00,1.89907,1.89907,1.89887,1.89903,8693135.0
2009-06-25 02:31:00,1.89909,1.89909,1.8989,1.89894,5794651.0
2009-06-25 02:32:00,1.89892,1.89892,1.89832,1.89832,38250152.0
2009-06-25 02:33:00,1.89842,1.89899,1.89842,1.89899,13609581.0
2009-06-25 02:34:00,1.89916,1.89934,1.89916,1.8993,2930879.0
2009-06-25 02:35:00,1.89924,1.89924,1.89899,1.89899,12802811.0
2009-06-25 02:36:00,1.89879,1.89895,1.89869,1.89889,11973613.0
2009-06-25 02:37:00,1.89841,1.89875,1.89831,1.89874,20441702.0
2009-06-25 02:38:00,1.89865,1.89876,1.89847,1.89871,14344346.0
2009-06-25 02:39:00,1.89883,1.89919,1.89767,1.89903,3513614.0
2009-06-25 02:40:00,1.8985,1.89884,1.89835,1.89857,9597589.0
2009-06-25 02:41:00,1.89909,1.89909,1.89892,1.89892,7923581.0
2009-06-25 02:42:00,1.89879,1.89881,1.89862,1.89881,4818151.0
2009-06-25 02:43:00,1.89887,1.89887,1.89824,1.89848,27519712.0
2009-06-25 02:44:00,1.89848,1.89865,1.89841,1.89841,4252831.0
2009-06-25 02:45:00,1.89854,1.89882,1.89851,1.89882,2641702.0
2009-06-25 02:46:00,1.8989,1.89922,1.89886,1.89922,6792386.0
2009-06-25 02:47:00,1.89927,1.89934,1.89918,1.89926,7716166.0
2009-06-25 02:48:00,1.89916,1.89916,1.89894,1.89907,6688624.0
2009-06-25 02:49:00,1.89901,1.8991,1.89871,1.89871,2734096.0
2009-06-25 02:50:00,1.89864,1.89866,1.89832,1.89834,3839892.0
2009-06-25 02:51:00,1.89838,1.89855,1.89838,1.89849,17212939.0
2009-06-25 02:52:00,1.89836,1.89841,1.89816,1.8982,9184310.0
2009-06-25 02:53:00,1.89824,1.89839,1.89819,1.89839,4770343.0
2009-06-25 02:54:00,1.89852,1.89937,1.89852,1.89937,5191391.0
2009-06-25 02:55:00,1.89958,1.8999,1.89958,1.89973,4275071.0
2009-06-25 02:56:00,1.89966,1.89966,1.89952,1.89962,11845110.0
2009-06-25 02:57:00,1.89943,1.89953,1.89934,1.89944,7922680.0
2009-06-25 02:58:00,1.89952,1.89966,1.89914,1.8995,5060209.0
2009-06-25 02:59:00,1.89936,1.89936,1.89918,1.8992,6695721.0
2009-06-25 03:00:00,1.89916,1.89922,1.899,1.899,8885167.0
2009-06-25 03:01:00,1.89903,1.89924,1.89901,1.89918,8323756.0
2009-06-25 03:02:00,1.89931,1.89978,1.89909,1.89909,21478338.0
2009-06-25 03:03:00,1.89974,1.89974,1.89956,1.89956,8639870.0
2009-06-25 03:04:00,1.89961,1.89978,1.89933,1.89933,7934200.0
2009-06-25 03:05:00,1.8991,1.8991,1.89859,1.89859,4975229.0
2009-06-25 03:06:00,1.89846,1.89926,1.89846,1.89926,13548128.0
2009-06-25 03:07:00,1.89942,1.89955,1.89931,1.89931,17137614.0
2009-06-25 03:08:00,1.89924,1.89924,1.89908,1.89908,5011579.0
2009-06-25 03:09:00,1.8989,1.89909,1.89889,1.89889,4560978.0
2009-06-25 03:10:00,1.89902,1.89907,1.89876,1.89907,10792062.0
2009-06-25 03:11:00,1.8989,1.89891,1.89876,1.8988,19097225.0
2009-06-25 03:12:00,1.89864,1.89866,1.89853,1.89853,15852168.0
2009-06-25 03:13:00,1.89884,1.89933,1.89884,1.89933,7941511.0
2009-06-25 03:14:00,1.8994,1.8994,1.89923,1.89923,4752996.0
2009-06-25 03:15:00,1.89923,1.89928,1.89903,1.89911,3609624.0
2009-06-25 03:16:00,1.89912,1.89927,1.899,1.89925,5601444.0
2009-06-25 03:17:00,1.89904,1.89922,1.89881,1.89881,10861861.0
2009-06-25 03:18:00,1.89863,1.89895,1.89849,1.89863,10096514.0
2009-06-25 03:19:00,1.89846,1.89855,1.89835,1.89855,24751380.0
2009-06-25 03:20:00,1.89874,1.89899,1.89874,1.89899,8746255.0
2009-06-25 03:21:00,1.8991,1.89926,1.8991,1.89912,9022335.0
2009-06-25 03:22:00,1.89894,1.89894,1.89887,1.89891,8314240.0
2009-06-25 03:23:00,1.89904,1.89936,1.89904,1.89936,22074185.0
2009-06-25 03:24:00,1.89939,1.89942,1.89936,1.8994,22269262.0
2009-06-25 03:25:00,1.89955,1.89955,1.89934,1.89946,14198014.0
2009-06-25 03:26:00,1.89948,1.89975,1.89948,1.89963,6825124.0
2009-06-25 03:27:00,1.89952,1.89952,1.89929,1.89949,5039387.0
2009-06-25 03:28:00,1.89934,1.89938,1.89891,1.89891,20455107.0
2009-06-25 03:29:00,1.89887,1.89887,1.89865,1.89872,10590304.0
2009-06-25 03:30:00,1.89868,1.89876,1.89857,1.89876,8687640.0
2009-06-25 03:31:00,1.89872,1.89879,1.89835,1.89879,9565064.0
2009-06-25 03:32:00,1.89884,1.89941,1.89882,1.89941,3395998.0
2009-06-25 03:33:00,1.89962,1.90015,1.89962,1.90015,14712841.0
2009-06-25 03:34:00,1.90013,1.90017,1.89991,1.89991,7468160.0
2009-06-25 03:35:00,1.89964,1.89964,1.89896,1.89912,5869587.0
2009-06-25 03:36:00,1.89924,1.89938,1.89919,1.8992,4972691.0
2009-06-25 03:37:00,1.89916,1.89941,1.89913,1.89939,13205778.0
2009-06-25 03:38:00,1.89954,1.89962,1.89954,1.89962,17905505.0
2009-06-25 03:39:00,1.89959,1.89959,1.89934,1.89934,10654684.0
2009-06-25 03:40:00,1.89921,1.89921,1.8987,1.8987,9217339.0
2009-06-25 03:41:00,1.89859,1.89859,1.89817,1.89817,10642860.0
2009-06-25 03:42:00,1.89809,1.89823,1.89809,1.89822,6130927.0
2009-06-25 03:43:00,1.89808,1.89808,1.89779,1.89779,10243818.0
2009-06-25 03:44:00,1.89791,1.89817,1.89791,1.89813,1986001.0
2009-06-25 03:45:00,1.8982,1.89838,1.8982,1.89834,72946031.0
2009-06-25 03:46:00,1.8984,1.89864,1.89837,1.89839,17006886.0
2009-06-25 03:47:00,1.89834,1.89834,1.8981,1.8981,10263520.0
2009-06-25 03:48:00,1.89803,1.89803,1.89763,1.89763,8276121.0
2009-06-25 03:49:00,1.89765,1.89777,1.89741,1.89741,12061446.0
2009-06-25 03:50:00,1.89758,1.89758,1.89732,1.89753,4928659.0
2009-06-25 03:51:00,1.89755,1.89756,1.89739,1.89742,7039914.0
2009-06-25 03:52:00,1.89745,1.89759,1.89739,1.89759,17384614.0
2009-06-25 03:53:00,1.89755,1.89755,1.89695,1.89695,3693979.0
2009-06-25 03:54:00,1.89674,1.89699,1.89674,1.89699,3469024.0
2009-06-25 03:55:00,1.89704,1.89731,1.89682,1.89731,14970529.0
2009-06-25 03:56:00,1.89731,1.89731,1.89691,1.89711,13439131.0
2009-06-25 03:57:00,1.89718,1.89731,1.89695,1.89695,3916841.0
2009-06-25 03:58:00,1.89687,1.89703,1.89679,1.89703,8809288.0
2009-06-25 03:59:00,1.89702,1.89714,1.89673,1.89673,7801718.0
2009-06-25 04:00:00,1.89674,1.89678,1.89668,1.89669,12684217.0
2009-06-25 04:01:00,1.89665,1.89665,1.89615,1.89615,14571463.0
2009-06-25 04:02:00,1.89618,1.89628,1.89614,1.89618,4111951.0
2009-06-25 04:03:00,1.89608,1.89667,1.89608,1.89667,5271328.0
2009-06-25 04:04:00,1.89686,1.89705,1.89678,1.89678,11004985.0
2009-06-25 04:05:00,1.8968,1.89696,1.8968,1.89688,10064313.0
2009-06-25 04:06:00,1.89667,1.89696,1.89667,1.89696,5549780.0
2009-06-25 04:07:00,1.89707,1.89734,1.89706,1.89734,8040453.0
2009-06-25 04:08:00,1.89731,1.89745,1.89731,1.89745,9258110.0
2009-06-25 04:09:00,1.89737,1.89737,1.89708,1.89732,5048118.0
2009-06-25 04:10:00,1.8975,1.89764,1.8975,1.89764,15491735.0
2009-06-25 04:11:00,1.89761,1.89775,1.89737,1.89737,2566701.0
2009-06-25 04:12:00,1.89721,1.89723,1.89676,1.89676,1916248.0
2009-06-25 04:13:00,1.8966,1.89688,1.8966,1.89688,5279953.0
2009-06-25 04:14:00,1.89691,1.89712,1.89678,1.89708,2012623.0
2009-06-25 04:15:00,1.8971,1.89727,1.8971,1.89727,8393566.0
2009-06-25 04:16:00,1.8972,1.89753,1.8972,1.89753,3517357.0
2009-06-25 04:17:00,1.89755,1.89771,1.89755,1.89771,14200950.0
2009-06-25 04:18:00,1.89767,1.89767,1.89737,1.89737,6017005.0
2009-06-25 04:19:00,1.89723,1.89729,1.89715,1.89715,13678957.0
2009-06-25 04:20:00,1.89703,1.89718,1.89703,1.89718,2946282.0
2009-06-25 04:21:00,1.89715,1.89715,1.89698,1.89706,14223929.0
2009-06-25 04:22:00,1.8972,1.89747,1.89697,1.89747,16142312.0
2009-06-25 04:23:00,1.89736,1.89755,1.89717,1.89755,5412566.0
2009-06-25 04:24:00,1.89766,1.89766,1.89755,1.89763,6120454.0
2009-06-25 04:25:00,1.89753,1.89753,1.89703,1.89729,5936479.0
2009-06-25 04:26:00,1.8974,1.89751,1.89722,1.89722,5346072.0
2009-06-25 04:27:00,1.89725,1.8973,1.89707,1.89724,7629259.0
2009-06-25 04:28:00,1.89719,1.89719,1.89689,1.89695,9505225.0
2009-06-25 04:29:00,1.89693,1.89738,1.89693,1.89727,16086317.0
2009-06-25 04:30:00,1.89733,1.89759,1.89733,1.89759,5484577.0
2009-06-25 04:31:00,1.8975,1.89803,1.8975,1.89803,6580827.0
2009-06-25 04:32:00,1.89808,1.89839,1.89808,1.8982,2110606.0
2009-06-25 04:33:00,1.89805,1.89805,1.89788,1.89799,8162431.0
2009-06-25 04:34:00,1.89797,1.89813,1.89797,1.89813,4502199.0
2009-06-25 04:35:00,1.89818,1.89819,1.89796,1.89796,13616848.0
2009-06-25 04:36:00,1.89777,1.8978,1.89762,1.89764,14898446.0
2009-06-25 04:37:00,1.89754,1.89754,1.89603,1.89603,4249805.0
2009-06-25 04:38:00,1.89752,1.89768,1.89722,1.89768,5771609.0
2009-06-25 04:39:00,1.89772,1.89778,1.89758,1.89758,7499649.0
2009-06-25 04:40:00,1.89766,1.89808,1.89766,1.89808,2813268.0
2009-06-25 04:41:00,1.89816,1.89831,1.898,1.8983,2207570.0
2009-06-25 04:42:00,1.89823,1.89823,1.89802,1.89822,3466625.0
2009-06-25 04:43:00,1.89832,1.89853,1.8983,1.89853,806521.0
2009-06-25 04:44:00,1.89859,1.89876,1.89859,1.89876,9553109.0
2009-06-25 04:45:00,1.89873,1.89873,1.89818,1.89847,3961752.0
2009-06-25 04:46:00,1.8984,1.8985,1.8984,1.8985,22992626.0
2009-06-25 04:47:00,1.89837,1.89858,1.89837,1.89844,9175551.0
2009-06-25 04:48:00,1.89834,1.8984,1.89827,1.89837,12526426.0
2009-06-25 04:49:00,1.89834,1.89854,1.89834,1.89837,7799544.0
2009-06-25 04:50:00,1.89833,1.89851,1.89824,1.89842,11034352.0
2009-06-25 04:51:00,1.89852,1.89869,1.89852,1.89869,6521835.0
2009-06-25 04:52:00,1.89857,1.89857,1.8983,1.89849,5580386.0
2009-06-25 04:53:00,1.89875,1.8991,1.89754,1.8991,2440567.0
2009-06-25 04:54:00,1.89897,1.89915,1.89892,1.89915,6843260.0
2009-06-25 04:55:00,1.89934,1.89958,1.89934,1.89951,21630006.0
2009-06-25 04:56:00,1.89921,1.89921,1.89872,1.89872,6059921.0
2009-06-25 04:57:00,1.89873,1.89893,1.89861,1.89893,22421406.0
2009-06-25 04:58:00,1.899,1.89903,1.89886,1.89889,8744574.0
2009-06-25 04:59:00,1.89871,1.89887,1.89871,1.89876,8255386.0
2009-06-25 05:00:00,1.89869,1.89869,1.89846,1.89861,7239151.0
2009-06-25 05:01:00,1.8987,1.89893,1.8987,1.89893,34547640.0
2009-06-25 05:02:00,1.89888,1.89895,1.89883,1.89895,8782839.0
2009-06-25 05:03:00,1.89896,1.89901,1.89884,1.89884,5564484.0
2009-06-25 05:04:00,1.89874,1.89874,1.8985,1.8986,6472099.0
2009-06-25 05:05:00,1.89871,1.89905,1.89871,1.89905,4237910.0
2009-06-25 05:06:00,1.89908,1.89908,1.89887,1.89887,4584959.0
2009-06-25 05:07:00,1.89884,1.89887,1.89854,1.89854,21301896.0
2009-06-25 05:08:00,1.89844,1.89844,1.8983,1.8983,29173080.0
2009-06-25 05:09:00,1.8982,1.89822,1.89792,1.89799,14340521.0
2009-06-25 05:10:00,1.89796,1.89801,1.89777,1.89777,18414924.0
2009-06-25 05:11:00,1.89747,1.89763,1.89747,1.89763,2601146.0
2009-06-25 05:12:00,1.89784,1.89799,1.89777,1.89787,5736645.0
2009-06-25 05:13:00,1.8979,1.89802,1.8979,1.89802,6953849.0
2009-06-25 05:14:00,1.89811,1.89821,1.89811,1.89821,13100496.0
2009-06-25 05:15:00,1.89823,1.89828,1.89823,1.89827,6614583.0
2009-06-25 05:16:00,1.89812,1.89812,1.89781,1.89788,2922306.0
2009-06-25 05:17:00,1.89802,1.89804,1.89796,1.89796,5690304.0
2009-06-25 05:18:00,1.89785,1.89785,1.8975,1.89752,9127065.0
2009-06-25 05:19:00,1.8975,1.89765,1.89744,1.89744,4972142.0
2009-06-25 05:20:00,1.89746,1.89751,1.89733,1.8974,17780337.0
2009-06-25 05:21:00,1.89739,1.89745,1.89737,1.89737,4549518.0
2009-06-25 05:22:00,1.89728,1.89728,1.89698,1.89727,2751156.0
2009-06-25 05:23:00,1.89729,1.89741,1.89729,1.89733,5913115.0
2009-06-25 05:24:00,1.89728,1.89737,1.89724,1.89735,2790128.0
2009-06-25 05:25:00,1.89738,1.8974,1.89727,1.89738,5207737.0
2009-06-25 05:26:00,1.89744,1.89756,1.89731,1.89756,5973598.0
2009-06-25 05:27:00,1.89764,1.89766,1.89751,1.89751,21631356.0
2009-06-25 05:28:00,1.89744,1.89746,1.89737,1.89746,4650190.0
2009-06-25 05:29:00,1.89759,1.89775,1.89754,1.89775,9240923.0
2009-06-25 05:30:00,1.89765,1.89765,1.89728,1.89745,4112347.0
2009-06-25 05:31:00,1.89745,1.8979,1.89743,1.8979,6237799.0
2009-06-25 05:32:00,1.89794,1.89794,1.89784,1.89786,10050699.0
2009-06-25 05:33:00,1.89782,1.89782,1.89763,1.89763,7573585.0
2009-06-25 05:34:00,1.89755,1.89755,1.89742,1.89742,33916386.0
2009-06-25 05:35:00,1.89739,1.89748,1.89731,1.89731,4794787.0
2009-06-25 05:36:00,1.89727,1.89727,1.8972,1.8972,5662416.0
2009-06-25 05:37:00,1.89717,1.89739,1.89717,1.89738,11450606.0
2009-06-25 05:38:00,1.89766,1.89804,1.89766,1.89804,6759187.0
2009-06-25 05:39:00,1.89821,1.89863,1.89821,1.89837,4124050.0
2009-06-25 05:40:00,1.89836,1.89836,1.89806,1.89806,7180002.0
2009-06-25 05:41:00,1.89789,1.89789,1.89766,1.89788,12211450.0
2009-06-25 05:42:00,1.89792,1.89828,1.89792,1.89823,12692408.0
2009-06-25 05:43:00,1.89815,1.89825,1.8981,1.89816,4645527.0
2009-06-25 05:44:00,1.89816,1.89835,1.89804,1.89804,6716547.0
2009-06-25 05:45:00,1.89806,1.89832,1.89806,1.89831,3599686.0
2009-06-25 05:46:00,1.89824,1.89824,1.89809,1.89809,2041615.0
2009-06-25 05:47:00,1.89799,1.89799,1.89777,1.8978,107011821.0
2009-06-25 05:48:00,1.89794,1.89811,1.89783,1.89811,13412183.0
2009-06-25 05:49:00,1.89809,1.89809,1.89785,1.89808,3900129.0
2009-06-25 05:50:00,1.89808,1.89808,1.898,1.89806,24087096.0
2009-06-25 05:51:00,1.89802,1.89803,1.89787,1.89787,2590814.0
2009-06-25 05:52:00,1.89786,1.89786,1.89754,1.89763,13911066.0
2009-06-25 05:53:00,1.89761,1.89796,1.89747,1.89796,5502018.0
2009-06-25 05:54:00,1.89789,1.89789,1.89775,1.89775,3051796.0
2009-06-25 05:55:00,1.89765,1.89767,1.8975,1.8975,1418167.0
2009-06-25 05:56:00,1.89743,1.89755,1.89743,1.89749,7023504.0
2009-06-25 05:57:00,1.89752,1.89752,1.89739,1.89751,5516449.0
2009-06-25 05:58:00,1.89756,1.89756,1.89735,1.89744,3159017.0
2009-06-25 05:59:00,1.89743,1.89745,1.89727,1.89745,8558571.0
2009-06-25 06:00:00,1.89748,1.89781,1.89748,1.89781,18070193.0
2009-06-25 06:01:00,1.89792,1.898,1.89792,1.89794,8398012.0
2009-06-25 06:02:00,1.89802,1.89807,1.89783,1.89807,7958393.0
2009-06-25 06:03:00,1.89805,1.89815,1.89797,1.89804,2150333.0
2009-06-25 06:04:00,1.89801,1.89801,1.89786,1.89798,7787841.0
2009-06-25 06:05:00,1.89803,1.8981,1.89797,1.89797,5910773.0
2009-06-25 06:06:00,1.89804,1.89837,1.89804,1.89837,13931890.0
2009-06-25 06:07:00,1.89823,1.89842,1.89811,1.89811,4141640.0
2009-06-25 06:08:00,1.89797,1.89811,1.89765,1.89792,73607454.0
2009-06-25 06:09:00,1.89788,1.89788,1.89768,1.89768,29573586.0
2009-06-25 06:10:00,1.89775,1.89808,1.89775,1.89808,17140954.0
2009-06-25 06:11:00,1.89816,1.89816,1.89783,1.89798,4091505.0
2009-06-25 06:12:00,1.89812,1.89836,1.89812,1.8983,7715765.0
2009-06-25 06:13:00,1.89831,1.89831,1.89815,1.89819,7985175.0
2009-06-25 06:14:00,1.89805,1.89822,1.89783,1.89788,6780806.0
2009-06-25 06:15:00,1.89786,1.89811,1.89786,1.89811,2844523.0
2009-06-25 06:16:00,1.89807,1.89814,1.89802,1.89814,38012382.0
2009-06-25 06:17:00,1.89818,1.8985,1.89818,1.8985,2587159.0
2009-06-25 06:18:00,1.89865,1.8989,1.89862,1.89862,3961609.0
2009-06-25 06:19:00,1.89852,1.89852,1.8983,1.8983,3613231.0
2009-06-25 06:20:00,1.8981,1.89813,1.89784,1.89785,3383929.0
2009-06-25 06:21:00,1.89783,1.89786,1.89768,1.89784,2719137.0
2009-06-25 06:22:00,1.89804,1.89805,1.89779,1.89795,13007952.0
2009-06-25 06:23:00,1.89809,1.89836,1.89809,1.89836,8424412.0
2009-06-25 06:24:00,1.89838,1.89852,1.89838,1.8984,25714230.0
2009-06-25 06:25:00,1.89828,1.89828,1.89762,1.89762,10893421.0
2009-06-25 06:26:00,1.89745,1.89745,1.8971,1.8971,6036245.0
2009-06-25 06:27:00,1.897,1.89713,1.897,1.89701,5371510.0
2009-06-25 06:28:00,1.89694,1.89699,1.8969,1.8969,17167037.0
2009-06-25 06:29:00,1.89682,1.89735,1.89682,1.89735,3557688.0
2009-06-25 06:30:00,1.89733,1.89734,1.89586,1.89727,30338792.0
2009-06-25 06:31:00,1.8973,1.89737,1.89718,1.8972,6496779.0
2009-06-25 06:32:00,1.89728,1.89733,1.89728,1.8973,31532067.0
2009-06-25 06:33:00,1.89729,1.89743,1.89729,1.89743,5522862.0
2009-06-25 06:34:00,1.89745,1.89748,1.89733,1.89745,8444111.0
2009-06-25 06:35:00,1.89747,1.89753,1.89608,1.89746,1328922.0
2009-06-25 06:36:00,1.89748,1.89765,1.89732,1.89765,5296127.0
2009-06-25 06:37:00,1.8977,1.89778,1.89736,1.8977,1648625.0
2009-06-25 06:38:00,1.89778,1.89778,1.89759,1.89759,8662162.0
2009-06-25 06:39:00,1.89749,1.89751,1.89732,1.89741,16606492.0
2009-06-25 06:40:00,1.89732,1.89732,1.89702,1.89702,44783808.0
2009-06-25 06:41:00,1.89705,1.89722,1.89705,1.89721,6172514.0
2009-06-25 06:42:00,1.89728,1.89743,1.89698,1.89743,5061278.0
2009-06-25 06:43:00,1.89743,1.89743,1.89723,1.89741,7823117.0
2009-06-25 06:44:00,1.89726,1.8974,1.89726,1.89727,6009198.0
2009-06-25 06:45:00,1.89714,1.89714,1.89673,1.8971,4959808.0
2009-06-25 06:46:00,1.8973,1.89775,1.89725,1.89775,20831540.0
2009-06-25 06:47:00,1.89781,1.89817,1.89781,1.89817,23137008.0
2009-06-25 06:48:00,1.89818,1.89825,1.89788,1.89788,6247414.0
2009-06-25 06:49:00,1.89782,1.8979,1.89775,1.89784,4784082.0
2009-06-25 06:50:00,1.8979,1.89798,1.89785,1.89798,2498007.0
2009-06-25 06:51:00,1.89805,1.89822,1.89805,1.89822,9590046.0
2009-06-25 06:52:00,1.89825,1.89838,1.89812,1.89812,20107319.0
2009-06-25 06:53:00,1.89811,1.89811,1.89797,1.89804,4456857.0
2009-06-25 06:54:00,1.89807,1.89808,1.8979,1.8979,31781943.0
2009-06-25 06:55:00,1.89787,1.89787,1.89768,1.89768,7536809.0
2009-06-25 06:56:00,1.89755,1.89755,1.89704,1.8971,6351664.0
2009-06-25 06:57:00,1.89693,1.8971,1.89664,1.8971,13130820.0
2009-06-25 06:58:00,1.89711,1.8973,1.89708,1.8973,4338370.0
2009-06-25 06:59:00,1.89735,1.89761,1.89735,1.89761,15109605.0
2009-06-25 07:00:00,1.89753,1.89753,1.89728,1.89739,3256330.0
2009-06-25 07:01:00,1.89736,1.89736,1.89713,1.89713,6327918.0
2009-06-25 07:02:00,1.89717,1.89718,1.89688,1.89688,11143195.0
2009-06-25 07:03:00,1.89672,1.89688,1.89672,1.89688,8862964.0
2009-06-25 07:04:00,1.89693,1.89747,1.89693,1.89747,65031925.0
2009-06-25 07:05:00,1.89747,1.89747,1.89711,1.89711,5445009.0
2009-06-25 07:06:00,1.89715,1.89715,1.89697,1.89705,1888916.0
2009-06-25 07:07:00,1.89708,1.89719,1.89704,1.89704,1244158.0
2009-06-25 07:08:00,1.89705,1.89711,1.89698,1.89711,20365904.0
2009-06-25 07:09:00,1.89709,1.89717,1.89709,1.89712,17400544.0
2009-06-25 07:10:00,1.8972,1.89737,1.8972,1.89735,6890704.0
2009-06-25 07:11:00,1.89733,1.89736,1.89717,1.89721,5612871.0
2009-06-25 07:12:00,1.89728,1.8975,1.89727,1.89745,6106283.0
2009-06-25 07:13:00,1.89727,1.89727,1.89695,1.89706,14402556.0
2009-06-25 07:14:00,1.89713,1.89727,1.89689,1.89702,19432048.0
2009-06-25 07:15:00,1.89691,1.89707,1.89691,1.89706,21192204.0
2009-06-25 07:16:00,1.89706,1.89722,1.89706,1.89711,15151246.0
2009-06-25 07:17:00,1.89728,1.89737,1.89725,1.89737,7291533.0
2009-06-25 07:18:00,1.89748,1.89755,1.89743,1.89755,20445501.0
2009-06-25 07:19:00,1.8975,1.89751,1.8974,1.89744,10711260.0
2009-06-25 07:20:00,1.89741,1.89749,1.89711,1.89749,5958876.0
2009-06-25 07:21:00,1.89757,1.89757,1.89729,1.89729,2164670.0
2009-06-25 07:22:00,1.89673,1.897,1.89673,1.89689,4972234.0
2009-06-25 07:23:00,1.89718,1.89744,1.89718,1.89734,10951710.0
2009-06-25 07:24:00,1.89725,1.89725,1.89699,1.89719,7506081.0
2009-06-25 07:25:00,1.89721,1.89737,1.89721,1.89737,10707984.0
2009-06-25 07:26:00,1.89749,1.89774,1.89739,1.89774,7672925.0
2009-06-25 07:27:00,1.89781,1.89793,1.89781,1.89782,12117928.0
2009-06-25 07:28:00,1.89787,1.89799,1.89776,1.89776,7322310.0
2009-06-25 07:29:00,1.8976,1.89767,1.89746,1.89767,7947181.0
2009-06-25 07:30:00,1.89769,1.89777,1.89769,1.89769,26479698.0
2009-06-25 07:31:00,1.89764,1.89767,1.8975,1.89758,9075325.0
2009-06-25 07:32:00,1.89742,1.89751,1.89715,1.89715,2860163.0
2009-06-25 07:33:00,1.89708,1.89716,1.89702,1.89708,14385672.0
2009-06-25 07:34:00,1.89701,1.89701,1.89661,1.89661,19144350.0
2009-06-25 07:35:00,1.89654,1.89654,1.89583,1.89605,3122716.0
2009-06-25 07:36:00,1.89614,1.89634,1.89614,1.89634,2843810.0
2009-06-25 07:37:00,1.89633,1.89653,1.89589,1.89653,3296202.0
2009-06-25 07:38:00,1.89658,1.89688,1.89658,1.89688,1528431.0
2009-06-25 07:39:00,1.89685,1.89696,1.8968,1.89688,6416690.0
2009-06-25 07:40:00,1.89659,1.89679,1.89514,1.89514,3267011.0
2009-06-25 07:41:00,1.89648,1.89648,1.89624,1.89648,4422316.0
2009-06-25 07:42:00,1.8965,1.89654,1.8964,1.89648,4788718.0
2009-06-25 07:43:00,1.8966,1.89682,1.8966,1.89668,100674507.0
2009-06-25 07:44:00,1.89661,1.89661,1.89642,1.89647,3939828.0
2009-06-25 07:45:00,1.89643,1.89643,1.89594,1.89594,9551535.0
2009-06-25 07:46:00,1.89577,1.89577,1.89538,1.89556,24807240.0
2009-06-25 07:47:00,1.89558,1.89558,1.89535,1.89535,9078374.0
2009-06-25 07:48:00,1.89533,1.89554,1.8953,1.89554,6127427.0
2009-06-25 07:49:00,1.89546,1.89546,1.89521,1.89528,3230614.0
2009-06-25 07:50:00,1.89518,1.89541,1.8951,1.89523,4400077.0
2009-06-25 07:51:00,1.89519,1.89541,1.89489,1.89541,2726892.0
2009-06-25 07:52:00,1.89544,1.89582,1.89541,1.89582,13304432.0
2009-06-25 07:53:00,1.89585,1.89629,1.89579,1.89629,8665474.0
2009-06-25 07:54:00,1.89619,1.89619,1.89584,1.89613,8367548.0
2009-06-25 07:55:00,1.89617,1.89617,1.89596,1.89598,2354219.0
2009-06-25 07:56:00,1.89622,1.89683,1.89622,1.89676,50147745.0
2009-06-25 07:57:00,1.89675,1.89703,1.89662,1.89703,4691237.0
2009-06-25 07:58:00,1.89717,1.89747,1.89712,1.89723,13969007.0
2009-06-25 07:59:00,1.89711,1.89711,1.89645,1.89645,6075795.0
2009-06-25 08:00:00,1.89662,1.89684,1.89656,1.89675,12369310.0
2009-06-25 08:01:00,1.89683,1.89689,1.89674,1.89684,68085150.0
2009-06-25 08:02:00,1.89674,1.897,1.89674,1.89692,4257417.0
2009-06-25 08:03:00,1.89671,1.89703,1.89648,1.89703,31367028.0
2009-06-25 08:04:00,1.89701,1.89703,1.89647,1.89647,3278073.0
2009-06-25 08:05:00,1.89651,1.89694,1.89651,1.89694,6389378.0
2009-06-25 08:06:00,1.89703,1.8972,1.89703,1.8972,4795753.0
2009-06-25 08:07:00,1.89717,1.89718,1.89686,1.89686,8203525.0
2009-06-25 08:08:00,1.89687,1.89687,1.89664,1.89664,11407574.0
2009-06-25 08:09:00,1.89653,1.89653,1.89514,1.89514,7979796.0
2009-06-25 08:10:00,1.89501,1.89501,1.89475,1.89477,3882155.0
2009-06-25 08:11:00,1.89482,1.89495,1.89476,1.89487,14628494.0
2009-06-25 08:12:00,1.89488,1.89492,1.8948,1.89492,38448161.0
2009-06-25 08:13:00,1.89497,1.89504,1.89493,1.89493,16263607.0
2009-06-25 08:14:00,1.89494,1.89507,1.89489,1.89489,3494515.0
2009-06-25 08:15:00,1.89472,1.89472,1.89444,1.89444,43279948.0
2009-06-25 08:16:00,1.89443,1.89457,1.89437,1.89457,13030776.0
2009-06-25 08:17:00,1.89475,1.89498,1.89475,1.89494,2032832.0
2009-06-25 08:18:00,1.89491,1.89515,1.89467,1.89467,8908500.0
2009-06-25 08:19:00,1.89483,1.89512,1.89483,1.89512,9443331.0
2009-06-25 08:20:00,1.8952,1.89549,1.8952,1.89549,31038207.0
2009-06-25 08:21:00,1.89563,1.89578,1.89543,1.89543,19631483.0
2009-06-25 08:22:00,1.89536,1.89536,1.89522,1.89533,16435937.0
2009-06-25 08:23:00,1.89536,1.89548,1.89528,1.89528,5115176.0
2009-06-25 08:24:00,1.89528,1.8958,1.89528,1.8958,139142772.0
2009-06-25 08:25:00,1.89593,1.89608,1.89579,1.89579,9355155.0
2009-06-25 08:26:00,1.89569,1.89571,1.89552,1.89552,36966198.0
2009-06-25 08:27:00,1.89537,1.89537,1.89507,1.89515,36882550.0
2009-06-25 08:28:00,1.89523,1.89532,1.89516,1.89517,2191342.0
2009-06-25 08:29:00,1.8951,1.8951,1.89481,1.89481,2786017.0
2009-06-25 08:30:00,1.89486,1.89507,1.89485,1.89507,5211785.0
2009-06-25 08:31:00,1.89523,1.8954,1.89494,1.8954,6413125.0
2009-06-25 08:32:00,1.89528,1.89528,1.89517,1.89518,10034005.0
2009-06-25 08:33:00,1.89515,1.89528,1.89515,1.89528,1248374.0
2009-06-25 08:34:00,1.8953,1.89535,1.89524,1.89535,5216264.0
2009-06-25 08:35:00,1.8953,1.89536,1.89529,1.89531,3009593.0
2009-06-25 08:36:00,1.89539,1.89563,1.89539,1.89563,3528322.0
2009-06-25 08:37:00,1.8956,1.89584,1.8956,1.89561,12523453.0
2009-06-25 08:38:00,1.89552,1.89587,1.89525,1.89525,9579018.0
2009-06-25 08:39:00,1.89527,1.89532,1.89513,1.89519,3674575.0
2009-06-25 08:40:00,1.89518,1.8954,1.89518,1.8954,8715116.0
2009-06-25 08:41:00,1.89549,1.89579,1.89548,1.89548,8482216.0
2009-06-25 08:42:00,1.89538,1.89538,1.89471,1.89472,6823462.0
2009-06-25 08:43:00,1.89462,1.89488,1.89462,1.89478,2293104.0
2009-06-25 08:44:00,1.89477,1.89477,1.89449,1.89467,46673194.0
2009-06-25 08:45:00,1.89463,1.89463,1.89411,1.89411,2755193.0
2009-06-25 08:46:00,1.894,1.89419,1.89392,1.89419,11873893.0
2009-06-25 08:47:00,1.89418,1.89418,1.89361,1.89361,5405326.0
2009-06-25 08:48:00,1.89355,1.89358,1.89331,1.89349,60981826.0
2009-06-25 08:49:00,1.89361,1.89387,1.89361,1.89372,5116112.0
2009-06-25 08:50:00,1.89365,1.89365,1.8933,1.89352,12278274.0
2009-06-25 08:51:00,1.89347,1.89348,1.89335,1.89335,14456746.0
2009-06-25 08:52:00,1.89328,1.89328,1.89301,1.89301,3097141.0
2009-06-25 08:53:00,1.89285,1.89285,1.89269,1.8928,29264750.0
2009-06-25 08:54:00,1.89285,1.89285,1.89246,1.89272,4206394.0
2009-06-25 08:55:00,1.8925,1.89285,1.8925,1.89258,3862381.0
2009-06-25 08:56:00,1.89256,1.89256,1.89156,1.89156,6357145.0
2009-06-25 08:57:00,1.89147,1.89163,1.89134,1.89163,4760661.0
2009-06-25 08:58:00,1.89184,1.89225,1.89178,1.89215,12458007.0
2009-06-25 08:59:00,1.89219,1.89221,1.89172,1.89181,22899203.0
2009-06-25 09:00:00,1.89177,1.8918,1.89143,1.89143,31144890.0
2009-06-25 09:01:00,1.89141,1.89141,1.89111,1.89111,3084943.0
2009-06-25 09:02:00,1.89107,1.89107,1.89087,1.89088,3171088.0
2009-06-25 09:03:00,1.8908,1.8908,1.89041,1.89041,5500974.0
2009-06-25 09:04:00,1.89048,1.89092,1.89048,1.89069,5248119.0
2009-06-25 09:05:00,1.89063,1.89063,1.88974,1.88987,34575312.0
2009-06-25 09:06:00,1.8899,1.8899,1.88948,1.88948,2481164.0
2009-06-25 09:07:00,1.88952,1.8896,1.88931,1.88931,7652344.0
2009-06-25 09:08:00,1.88941,1.88964,1.88941,1.88953,16818018.0
2009-06-25 09:09:00,1.88934,1.88934,1.88878,1.88878,25706316.0
2009-06-25 09:10:00,1.88874,1.88874,1.88854,1.88855,9240383.0
2009-06-25 09:11:00,1.88849,1.88849,1.8882,1.88824,9018830.0
2009-06-25 09:12:00,1.88821,1.88821,1.88795,1.88795,6400895.0
2009-06-25 09:13:00,1.88793,1.88793,1.88752,1.88757,8627619.0
2009-06-25 09:14:00,1.88755,1.88755,1.88659,1.88691,86876593.0
2009-06-25 09:15:00,1.8871,1.88765,1.8871,1.88765,6797949.0
2009-06-25 09:16:00,1.88756,1.88764,1.88734,1.88764,24724455.0
2009-06-25 09:17:00,1.88778,1.88792,1.88764,1.88764,2565953.0
2009-06-25 09:18:00,1.88748,1.88748,1.88727,1.88727,56153304.0
2009-06-25 09:19:00,1.88735,1.88769,1.88735,1.88761,116699976.0
2009-06-25 09:20:00,1.88754,1.88754,1.88724,1.88733,1582933.0
2009-06-25 09:21:00,1.88729,1.88729,1.88686,1.88689,17090877.0
2009-06-25 09:22:00,1.88673,1.88704,1.88673,1.88678,1255806.0
2009-06-25 09:23:00,1.88667,1.88698,1.88664,1.88687,6260572.0
2009-06-25 09:24:00,1.88704,1.88714,1.88698,1.88714,3106407.0
2009-06-25 09:25:00,1.887,1.88749,1.887,1.88749,7424516.0
2009-06-25 09:26:00,1.88754,1.8887,1.88754,1.8887,23423220.0
2009-06-25 09:27:00,1.8887,1.88889,1.88869,1.88882,8615779.0
2009-06-25 09:28:00,1.88891,1.88891,1.88865,1.88865,10246049.0
2009-06-25 09:29:00,1.88875,1.88885,1.88869,1.88876,6790039.0
2009-06-25 09:30:00,1.8887,1.8887,1.88816,1.88852,7620188.0
2009-06-25 09:31:00,1.88866,1.88878,1.88859,1.88859,56415168.0
2009-06-25 09:32:00,1.8884,1.88849,1.88824,1.88849,19744551.0
2009-06-25 09:33:00,1.88854,1.88873,1.88854,1.8886,18701167.0
2009-06-25 09:34:00,1.88847,1.88847,1.88818,1.88826,7520666.0
2009-06-25 09:35:00,1.88819,1.88819,1.88779,1.88793,5690965.0
2009-06-25 09:36:00,1.88798,1.88818,1.88765,1.88765,9846150.0
2009-06-25 09:37:00,1.88801,1.88805,1.8879,1.88805,2494006.0
2009-06-25 09:38:00,1.888,1.888,1.88785,1.88798,6476287.0
2009-06-25 09:39:00,1.88788,1.88788,1.88776,1.88778,24013179.0
2009-06-25 09:40:00,1.88767,1.88767,1.8874,1.8874,26103870.0
2009-06-25 09:41:00,1.88731,1.88758,1.88731,1.88758,6964860.0
2009-06-25 09:42:00,1.88761,1.88771,1.88759,1.88771,84669180.0
2009-06-25 09:43:00,1.88775,1.88814,1.88775,1.88814,4417979.0
2009-06-25 09:44:00,1.88826,1.88849,1.88811,1.88849,8058750.0
2009-06-25 09:45:00,1.88848,1.88848,1.88831,1.88833,4656832.0
2009-06-25 09:46:00,1.88845,1.88858,1.88845,1.88846,11050973.0
2009-06-25 09:47:00,1.88841,1.88841,1.88821,1.88837,5915617.0
2009-06-25 09:48:00,1.88835,1.88846,1.88807,1.88846,2165360.0
2009-06-25 09:49:00,1.8884,1.8884,1.88794,1.88816,49659463.0
2009-06-25 09:50:00,1.88804,1.88804,1.88769,1.88769,3754658.0
2009-06-25 09:51:00,1.88747,1.88747,1.88711,1.88711,7972983.0
2009-06-25 09:52:00,1.88697,1.88697,1.88655,1.88657,32292083.0
2009-06-25 09:53:00,1.88667,1.88682,1.88667,1.88675,935567.0
2009-06-25 09:54:00,1.88674,1.88677,1.88664,1.88664,7944236.0
2009-06-25 09:55:00,1.88667,1.8869,1.88656,1.8869,5932503.0
2009-06-25 09:56:00,1.88687,1.88688,1.8866,1.8866,5022911.0
2009-06-25 09:57:00,1.88666,1.88687,1.88666,1.88687,19263915.0
2009-06-25 09:58:00,1.88678,1.88678,1.88666,1.88677,39257953.0
2009-06-25 09:59:00,1.8869,1.88784,1.8869,1.88784,13253134.0
2009-06-25 10:00:00,1.88778,1.88778,1.88738,1.88748,33379584.0
2009-06-25 10:01:00,1.88738,1.88756,1.88719,1.88756,13429906.0
2009-06-25 10:02:00,1.88771,1.88793,1.88771,1.88783,9895295.0
2009-06-25 10:03:00,1.88794,1.88812,1.88794,1.88807,11427538.0
2009-06-25 10:04:00,1.88833,1.88839,1.88832,1.88832,4530088.0
2009-06-25 10:05:00,1.88821,1.88821,1.88806,1.88808,5866968.0
2009-06-25 10:06:00,1.88792,1.88792,1.88758,1.88758,13658958.0
2009-06-25 10:07:00,1.88751,1.88775,1.88717,1.88746,10603964.0
2009-06-25 10:08:00,1.88739,1.88739,1.88724,1.88729,70681767.0
2009-06-25 10:09:00,1.88719,1.8872,1.88706,1.88711,8306640.0
2009-06-25 10:10:00,1.88708,1.88723,1.88694,1.88694,10309786.0
2009-06-25 10:11:00,1.88675,1.88675,1.8862,1.88622,8682383.0
2009-06-25 10:12:00,1.88615,1.88615,1.88605,1.88612,5571979.0
2009-06-25 10:13:00,1.8861,1.88612,1.88602,1.88611,6157199.0
2009-06-25 10:14:00,1.88621,1.88653,1.88621,1.88639,16713822.0
2009-06-25 10:15:00,1.88636,1.88647,1.88624,1.88647,66899520.0
2009-06-25 10:16:00,1.88639,1.88639,1.88599,1.88599,5084080.0
2009-06-25 10:17:00,1.8859,1.8859,1.88531,1.88531,5957092.0
2009-06-25 10:18:00,1.88519,1.88572,1.88519,1.88572,6538083.0
2009-06-25 10:19:00,1.88595,1.88634,1.88595,1.88634,6658304.0
2009-06-25 10:20:00,1.88642,1.88655,1.88629,1.88629,6802580.0
2009-06-25 10:21:00,1.88607,1.88607,1.8858,1.8858,2052666.0
2009-06-25 10:22:00,1.88574,1.88577,1.88555,1.88562,3579717.0
2009-06-25 10:23:00,1.88544,1.88544,1.88477,1.88477,7325204.0
2009-06-25 10:24:00,1.88474,1.88485,1.88468,1.88481,151446457.0
2009-06-25 10:25:00,1.88481,1.88488,1.88475,1.88475,1708696.0
2009-06-25 10:26:00,1.88491,1.88513,1.88487,1.8851,12360064.0
2009-06-25 10:27:00,1.88511,1.88512,1.88486,1.8851,6174116.0
2009-06-25 10:28:00,1.88508,1.88524,1.88508,1.88523,11725527.0
2009-06-25 10:29:00,1.88505,1.88505,1.8847,1.88478,4464249.0
2009-06-25 10:30:00,1.88469,1.8849,1.8846,1.8849,3287886.0
2009-06-25 10:31:00,1.88495,1.88498,1.88486,1.88498,5493217.0
2009-06-25 10:32:00,1.88514,1.88576,1.88514,1.88576,18803922.0
2009-06-25 10:33:00,1.88578,1.88578,1.88553,1.88567,3858476.0
2009-06-25 10:34:00,1.88551,1.88551,1.88526,1.88528,11372061.0
2009-06-25 10:35:00,1.88522,1.88522,1.88502,1.88502,6209453.0
2009-06-25 10:36:00,1.88514,1.88518,1.88503,1.88503,7215571.0
2009-06-25 10:37:00,1.88496,1.88496,1.8847,1.88479,3397093.0
2009-06-25 10:38:00,1.88472,1.88478,1.88454,1.88455,19402420.0
2009-06-25 10:39:00,1.8845,1.8845,1.88388,1.88388,1679809.0
2009-06-25 10:40:00,1.88383,1.88403,1.88367,1.88403,9052196.0
2009-06-25 10:41:00,1.88421,1.8848,1.88421,1.88473,14588326.0
2009-06-25 10:42:00,1.88466,1.88483,1.88459,1.88459,4978762.0
2009-06-25 10:43:00,1.88425,1.88431,1.88417,1.88425,9891333.0
2009-06-25 10:44:00,1.88427,1.88444,1.88427,1.88433,8830449.0
2009-06-25 10:45:00,1.88431,1.88436,1.88425,1.88436,18410908.0
2009-06-25 10:46:00,1.88441,1.88444,1.88436,1.88441,8071349.0
2009-06-25 10:47:00,1.88451,1.88469,1.88451,1.88464,6524145.0
2009-06-25 10:48:00,1.88472,1.88472,1.88432,1.88447,14113993.0
2009-06-25 10:49:00,1.88437,1.88449,1.88409,1.88409,9576633.0
2009-06-25 10:50:00,1.88389,1.88389,1.88354,1.88354,5127660.0
2009-06-25 10:51:00,1.88339,1.88339,1.88232,1.88232,14638540.0
2009-06-25 10:52:00,1.88226,1.88252,1.88206,1.88252,20939705.0
2009-06-25 10:53:00,1.88248,1.88248,1.8821,1.88246,4006195.0
2009-06-25 10:54:00,1.88267,1.88322,1.88267,1.8831,40926841.0
2009-06-25 10:55:00,1.88313,1.88328,1.88313,1.88322,3767295.0
2009-06-25 10:56:00,1.88322,1.88357,1.88315,1.88315,70835856.0
2009-06-25 10:57:00,1.8829,1.8829,1.88237,1.88237,31380580.0
2009-06-25 10:58:00,1.88226,1.88226,1.88183,1.88189,3429787.0
2009-06-25 10:59:00,1.88228,1.88281,1.88228,1.88281,3013084.0
2009-06-25 11:00:00,1.88308,1.88398,1.88308,1.88398,11677216.0
2009-06-25 11:01:00,1.88401,1.88428,1.88397,1.88397,9920542.0
2009-06-25 11:02:00,1.8838,1.8838,1.88343,1.88343,12807648.0
2009-06-25 11:03:00,1.88354,1.88396,1.88348,1.88396,11890868.0
2009-06-25 11:04:00,1.88398,1.88447,1.88391,1.88447,4574459.0
2009-06-25 11:05:00,1.88463,1.88523,1.88463,1.88523,3159446.0
2009-06-25 11:06:00,1.88535,1.88535,1.88496,1.88496,8530552.0
2009-06-25 11:07:00,1.88481,1.88482,1.88474,1.88474,7118729.0
2009-06-25 11:08:00,1.88464,1.88464,1.8844,1.8844,4390098.0
2009-06-25 11:09:00,1.88442,1.88445,1.8842,1.8842,6064846.0
2009-06-25 11:10:00,1.88415,1.88424,1.8841,1.8841,20024851.0
2009-06-25 11:11:00,1.88404,1.88404,1.8839,1.88395,5649772.0
2009-06-25 11:12:00,1.884,1.88419,1.88398,1.88419,43348464.0
2009-06-25 11:13:00,1.88418,1.88437,1.88418,1.88431,14892251.0
2009-06-25 11:14:00,1.88422,1.88422,1.88377,1.88377,3655249.0
2009-06-25 11:15:00,1.88391,1.88398,1.88369,1.88369,20354856.0
2009-06-25 11:16:00,1.88359,1.88363,1.8835,1.88361,6544150.0
2009-06-25 11:17:00,1.8836,1.8836,1.88336,1.88337,5980397.0
2009-06-25 11:18:00,1.88353,1.88403,1.88353,1.88403,1792905.0
2009-06-25 11:19:00,1.88407,1.88437,1.88407,1.88437,8719065.0
2009-06-25 11:20:00,1.88444,1.88448,1.88431,1.88441,3528215.0
2009-06-25 11:21:00,1.88445,1.88445,1.88415,1.88415,11371745.0
2009-06-25 11:22:00,1.88418,1.88479,1.88418,1.88433,22861740.0
2009-06-25 11:23:00,1.88424,1.88424,1.88266,1.88385,7364435.0
2009-06-25 11:24:00,1.88372,1.88378,1.88324,1.88378,2216540.0
2009-06-25 11:25:00,1.88397,1.88428,1.88397,1.88427,4404155.0
2009-06-25 11:26:00,1.88408,1.88443,1.88399,1.88443,16247302.0
2009-06-25 11:27:00,1.88444,1.88444,1.88406,1.88429,1283426.0
2009-06-25 11:28:00,1.88292,1.88447,1.88292,1.8844,12610733.0
2009-06-25 11:29:00,1.88421,1.88432,1.88397,1.88432,8622713.0
2009-06-25 11:30:00,1.8844,1.8844,1.88399,1.88399,9962289.0
2009-06-25 11:31:00,1.88397,1.8845,1.88397,1.88448,8204145.0
2009-06-25 11:32:00,1.88438,1.88438,1.88404,1.88432,23071510.0
2009-06-25 11:33:00,1.88424,1.88434,1.88342,1.8843,10437542.0
2009-06-25 11:34:00,1.88421,1.88469,1.88421,1.88469,9190210.0
2009-06-25 11:35:00,1.88467,1.88467,1.88396,1.88397,8418276.0
2009-06-25 11:36:00,1.8838,1.8838,1.88323,1.88323,7911127.0
2009-06-25 11:37:00,1.88336,1.88369,1.88336,1.88369,39666048.0
2009-06-25 11:38:00,1.88372,1.88429,1.88372,1.88429,18293471.0
2009-06-25 11:39:00,1.88416,1.88416,1.8837,1.88407,8440654.0
2009-06-25 11:40:00,1.88422,1.88422,1.88405,1.88412,7107304.0
2009-06-25 11:41:00,1.88421,1.88447,1.88421,1.88446,1903000.0
2009-06-25 11:42:00,1.8844,1.8845,1.88423,1.8845,5474201.0
2009-06-25 11:43:00,1.88472,1.88488,1.88462,1.88462,2124173.0
2009-06-25 11:44:00,1.8845,1.8845,1.88412,1.88412,4745571.0
2009-06-25 11:45:00,1.88418,1.88423,1.8841,1.88422,7443915.0
2009-06-25 11:46:00,1.88447,1.88474,1.88447,1.88474,7382139.0
2009-06-25 11:47:00,1.88465,1.88521,1.88465,1.88512,4823629.0
2009-06-25 11:48:00,1.88509,1.88509,1.88463,1.88463,18965485.0
2009-06-25 11:49:00,1.88457,1.88469,1.88449,1.88469,6478279.0
2009-06-25 11:50:00,1.88467,1.88504,1.88467,1.88504,29911240.0
2009-06-25 11:51:00,1.88506,1.88525,1.88506,1.88525,10243816.0
2009-06-25 11:52:00,1.88536,1.88556,1.88536,1.88556,4966271.0
2009-06-25 11:53:00,1.88563,1.88614,1.88563,1.88607,6488404.0
2009-06-25 11:54:00,1.88605,1.88614,1.88596,1.88596,11293732.0
2009-06-25 11:55:00,1.88592,1.88592,1.88554,1.88577,4964006.0
2009-06-25 11:56:00,1.88586,1.88607,1.88585,1.88593,10596432.0
2009-06-25 11:57:00,1.88619,1.88742,1.88619,1.88742,6770788.0
2009-06-25 11:58:00,1.88743,1.88789,1.88726,1.88789,36257104.0
2009-06-25 11:59:00,1.88795,1.88835,1.88795,1.88828,7599941.0
2009-06-25 12:00:00,1.88835,1.88933,1.88835,1.88933,5102856.0
2009-06-25 12:01:00,1.88943,1.88976,1.88934,1.88976,4072179.0
2009-06-25 12:02:00,1.88959,1.88959,1.88924,1.88924,4947315.0
2009-06-25 12:03:00,1.88912,1.88919,1.88912,1.88917,5562150.0
2009-06-25 12:04:00,1.88915,1.88965,1.88915,1.88951,6937577.0
2009-06-25 12:05:00,1.88963,1.88963,1.88943,1.88943,3773484.0
2009-06-25 12:06:00,1.88922,1.88957,1.88908,1.88953,7439173.0
2009-06-25 12:07:00,1.8897,1.89008,1.8897,1.89008,2724713.0
2009-06-25 12:08:00,1.88994,1.88994,1.8895,1.88962,43942894.0
2009-06-25 12:09:00,1.88947,1.88947,1.88929,1.88929,4752057.0
2009-06-25 12:10:00,1.88928,1.88931,1.88906,1.88906,10667241.0
2009-06-25 12:11:00,1.88903,1.88927,1.88903,1.88906,22246991.0
2009-06-25 12:12:00,1.88886,1.88899,1.88881,1.88891,28184415.0
2009-06-25 12:13:00,1.88898,1.88941,1.88888,1.88941,18755764.0
2009-06-25 12:14:00,1.88935,1.88935,1.88905,1.88905,2970379.0
2009-06-25 12:15:00,1.88897,1.88897,1.88843,1.88863,6525983.0
2009-06-25 12:16:00,1.88869,1.88879,1.88862,1.88879,6027569.0
2009-06-25 12:17:00,1.88894,1.88932,1.88891,1.88932,3937172.0
2009-06-25 12:18:00,1.88947,1.88948,1.88938,1.88946,6953334.0
2009-06-25 12:19:00,1.88951,1.88951,1.88925,1.88948,5916827.0
2009-06-25 12:20:00,1.88967,1.88984,1.88967,1.88967,22343310.0
2009-06-25 12:21:00,1.88947,1.88947,1.88931,1.88937,10611430.0
2009-06-25 12:22:00,1.88913,1.88913,1.88867,1.88867,9250590.0
2009-06-25 12:23:00,1.88882,1.88933,1.88857,1.88857,5302587.0
2009-06-25 12:24:00,1.88889,1.88912,1.88889,1.88912,10445188.0
2009-06-25 12:25:00,1.88927,1.88933,1.8892,1.88927,4018348.0
2009-06-25 12:26:00,1.88931,1.88987,1.88931,1.88987,32728618.0
2009-06-25 12:27:00,1.88997,1.89017,1.88992,1.89017,12262793.0
2009-06-25 12:28:00,1.89027,1.89049,1.89024,1.8904,1897533.0
2009-06-25 12:29:00,1.89054,1.89085,1.89049,1.89085,1903026.0
2009-06-25 12:30:00,1.89089,1.89133,1.89089,1.89133,7743676.0
2009-06-25 12:31:00,1.89154,1.89191,1.89154,1.89191,4158069.0
2009-06-25 12:32:00,1.89183,1.89184,1.89108,1.89115,6759401.0
2009-06-25 12:33:00,1.89119,1.89126,1.89093,1.89093,5193559.0
2009-06-25 12:34:00,1.89081,1.89081,1.88981,1.89027,17570546.0
2009-06-25 12:35:00,1.89014,1.89022,1.89006,1.8902,13966426.0
2009-06-25 12:36:00,1.88988,1.88988,1.88953,1.88988,11397038.0
2009-06-25 12:37:00,1.89,1.89,1.88957,1.88957,4555063.0
2009-06-25 12:38:00,1.88955,1.88979,1.88949,1.88979,12731436.0
2009-06-25 12:39:00,1.88985,1.89005,1.88979,1.88995,14984205.0
2009-06-25 12:40:00,1.88988,1.89002,1.88988,1.89002,8200987.0
2009-06-25 12:41:00,1.88982,1.89036,1.88982,1.89034,12500949.0
2009-06-25 12:42:00,1.89027,1.89059,1.89027,1.89059,8615800.0
2009-06-25 12:43:00,1.89064,1.89064,1.89011,1.89011,2347433.0
2009-06-25 12:44:00,1.89006,1.89006,1.88982,1.88982,4420766.0
2009-06-25 12:45:00,1.88978,1.88978,1.88945,1.88945,6408162.0
2009-06-25 12:46:00,1.88925,1.88925,1.88911,1.88919,25090716.0
2009-06-25 12:47:00,1.88912,1.88912,1.88822,1.88822,8959091.0
2009-06-25 12:48:00,1.88821,1.88871,1.88821,1.88871,10475177.0
2009-06-25 12:49:00,1.88887,1.88914,1.88857,1.88864,3753582.0
2009-06-25 12:50:00,1.88863,1.88873,1.88844,1.88858,4785737.0
2009-06-25 12:51:00,1.88862,1.88883,1.88861,1.88883,8515386.0
2009-06-25 12:52:00,1.8889,1.88935,1.88879,1.88935,13375354.0
2009-06-25 12:53:00,1.88938,1.8894,1.8879,1.88897,4483734.0
2009-06-25 12:54:00,1.88902,1.88902,1.88846,1.88846,3947618.0
2009-06-25 12:55:00,1.88841,1.88844,1.88825,1.88825,33752925.0
2009-06-25 12:56:00,1.88819,1.88857,1.88819,1.88857,10889130.0
2009-06-25 12:57:00,1.88875,1.88877,1.88841,1.88841,18835947.0
2009-06-25 12:58:00,1.8884,1.88891,1.8884,1.88891,5332422.0
2009-06-25 12:59:00,1.8891,1.8891,1.88883,1.88887,45135298.0
2009-06-25 13:00:00,1.88866,1.88882,1.88866,1.88875,8609315.0
2009-06-25 13:01:00,1.8888,1.8888,1.88864,1.88864,7278887.0
2009-06-25 13:02:00,1.88876,1.8892,1.88876,1.8892,23260475.0
2009-06-25 13:03:00,1.8894,1.89008,1.8894,1.89008,15189968.0
2009-06-25 13:04:00,1.89027,1.89037,1.89007,1.89037,2273055.0
2009-06-25 13:05:00,1.8904,1.8904,1.89002,1.89002,2586941.0
2009-06-25 13:06:00,1.88979,1.89002,1.88968,1.89002,5988610.0
2009-06-25 13:07:00,1.89021,1.89074,1.89021,1.89068,7589261.0
2009-06-25 13:08:00,1.89079,1.8911,1.89079,1.8909,2879568.0
2009-06-25 13:09:00,1.89076,1.89076,1.89049,1.89072,2834909.0
2009-06-25 13:10:00,1.89082,1.89094,1.89078,1.89085,10885080.0
2009-06-25 13:11:00,1.89083,1.89083,1.8907,1.8907,9315540.0
2009-06-25 13:12:00,1.8909,1.89105,1.8909,1.89099,4553184.0
2009-06-25 13:13:00,1.89095,1.89095,1.89068,1.89072,9066090.0
2009-06-25 13:14:00,1.89072,1.89114,1.89072,1.89114,11791601.0
2009-06-25 13:15:00,1.89132,1.89164,1.89132,1.89161,6948527.0
2009-06-25 13:16:00,1.89158,1.89158,1.89121,1.89121,16668792.0
2009-06-25 13:17:00,1.89107,1.89107,1.89088,1.89101,3956071.0
2009-06-25 13:18:00,1.89109,1.89144,1.89109,1.89109,40450582.0
2009-06-25 13:19:00,1.89091,1.89091,1.89062,1.89068,29085041.0
2009-06-25 13:20:00,1.89075,1.89084,1.89054,1.89081,22110756.0
2009-06-25 13:21:00,1.89074,1.89107,1.89069,1.89069,13596982.0
2009-06-25 13:22:00,1.89104,1.89123,1.89088,1.89123,6447330.0
2009-06-25 13:23:00,1.89122,1.89161,1.89121,1.89161,9764387.0
2009-06-25 13:24:00,1.8919,1.8923,1.8919,1.8923,6171968.0
2009-06-25 13:25:00,1.89233,1.89233,1.89176,1.89176,13382325.0
2009-06-25 13:26:00,1.89151,1.89165,1.89122,1.89122,11014337.0
2009-06-25 13:27:00,1.89117,1.89117,1.8909,1.8909,4543499.0
2009-06-25 13:28:00,1.89064,1.89076,1.89062,1.89069,20225296.0
2009-06-25 13:29:00,1.89073,1.89083,1.89062,1.89065,9025949.0
2009-06-25 13:30:00,1.89063,1.89064,1.89043,1.89043,7606090.0
2009-06-25 13:31:00,1.89042,1.89052,1.89001,1.89001,10106145.0
2009-06-25 13:32:00,1.88982,1.88998,1.88961,1.88998,95200040.0
2009-06-25 13:33:00,1.89008,1.89014,1.89007,1.89012,6514854.0
2009-06-25 13:34:00,1.89028,1.89071,1.89027,1.89027,15433280.0
2009-06-25 13:35:00,1.88997,1.88997,1.88952,1.88955,2424466.0
2009-06-25 13:36:00,1.88941,1.88941,1.88882,1.88882,5444991.0
2009-06-25 13:37:00,1.88875,1.88924,1.88875,1.88924,6274149.0
2009-06-25 13:38:00,1.88941,1.88941,1.88916,1.88935,9575665.0
2009-06-25 13:39:00,1.88937,1.88954,1.88926,1.88935,38072628.0
2009-06-25 13:40:00,1.88938,1.88956,1.88938,1.88956,5808130.0
2009-06-25 13:41:00,1.88948,1.88951,1.88913,1.88913,12345214.0
2009-06-25 13:42:00,1.88884,1.88889,1.88846,1.88846,44259142.0
2009-06-25 13:43:00,1.88895,1.88952,1.88895,1.88952,1942447.0
2009-06-25 13:44:00,1.88969,1.88982,1.88955,1.88978,10179255.0
2009-06-25 13:45:00,1.88977,1.88995,1.88965,1.88965,13791463.0
2009-06-25 13:46:00,1.88961,1.88961,1.88925,1.88926,5221563.0
2009-06-25 13:47:00,1.88917,1.88917,1.88871,1.88882,11460881.0
2009-06-25 13:48:00,1.88875,1.88875,1.88841,1.88841,3418746.0
2009-06-25 13:49:00,1.88839,1.88852,1.8882,1.88841,11698404.0
2009-06-25 13:50:00,1.88842,1.88855,1.88841,1.88855,5876522.0
2009-06-25 13:51:00,1.88864,1.88864,1.88832,1.88832,1986134.0
2009-06-25 13:52:00,1.88832,1.88874,1.88832,1.88874,6551753.0
2009-06-25 13:53:00,1.88878,1.88896,1.88859,1.88896,6567339.0
2009-06-25 13:54:00,1.88885,1.88885,1.88822,1.88822,1530902.0
2009-06-25 13:55:00,1.88833,1.88893,1.88833,1.88875,9867621.0
2009-06-25 13:56:00,1.8888,1.88884,1.88852,1.88868,27936027.0
2009-06-25 13:57:00,1.88886,1.88905,1.88886,1.88905,9430427.0
2009-06-25 13:58:00,1.8891,1.88953,1.8891,1.88953,3693946.0
2009-06-25 13:59:00,1.88957,1.88961,1.88886,1.88886,6466905.0
2009-06-25 14:00:00,1.88876,1.88918,1.88876,1.88917,4573663.0
2009-06-25 14:01:00,1.88916,1.8896,1.88916,1.8896,12270093.0
2009-06-25 14:02:00,1.88956,1.88984,1.88956,1.88963,1826539.0
2009-06-25 14:03:00,1.88993,1.88993,1.88943,1.88943,5193361.0
2009-06-25 14:04:00,1.88955,1.88979,1.8895,1.88979,11922750.0
2009-06-25 14:05:00,1.88985,1.88989,1.88979,1.88986,3387600.0
2009-06-25 14:06:00,1.88982,1.88994,1.8896,1.8896,16599232.0
2009-06-25 14:07:00,1.88963,1.88997,1.88963,1.88997,12537868.0
2009-06-25 14:08:00,1.89006,1.89015,1.88997,1.88997,7380967.0
2009-06-25 14:09:00,1.88992,1.89016,1.88992,1.8901,20160369.0
2009-06-25 14:10:00,1.89004,1.89004,1.88979,1.88979,2847411.0
2009-06-25 14:11:00,1.89007,1.89051,1.89007,1.89051,5125521.0
2009-06-25 14:12:00,1.89048,1.89082,1.89048,1.89048,7576295.0
2009-06-25 14:13:00,1.89047,1.89047,1.89017,1.89017,5477792.0
2009-06-25 14:14:00,1.89018,1.89024,1.88981,1.89024,2752832.0
2009-06-25 14:15:00,1.89025,1.89062,1.89013,1.89013,16228960.0
2009-06-25 14:16:00,1.89014,1.89018,1.89004,1.89004,55913124.0
2009-06-25 14:17:00,1.89001,1.89001,1.88987,1.88987,1706774.0
2009-06-25 14:18:00,1.88971,1.88971,1.88942,1.88942,3327112.0
2009-06-25 14:19:00,1.88938,1.88938,1.88896,1.88896,6754226.0
2009-06-25 14:20:00,1.88903,1.88903,1.88881,1.88881,2595085.0
2009-06-25 14:21:00,1.88898,1.88913,1.88885,1.88885,9265438.0
2009-06-25 14:22:00,1.88878,1.88884,1.88808,1.88863,2784601.0
2009-06-25 14:23:00,1.88857,1.88866,1.88844,1.88844,9279323.0
2009-06-25 14:24:00,1.88824,1.88824,1.88782,1.88786,4572418.0
2009-06-25 14:25:00,1.88783,1.88783,1.8876,1.8876,8530135.0
2009-06-25 14:26:00,1.88751,1.88772,1.8874,1.88772,10368250.0
2009-06-25 14:27:00,1.88777,1.88794,1.88777,1.88782,5119645.0
2009-06-25 14:28:00,1.88767,1.88767,1.88744,1.88762,112602840.0
2009-06-25 14:29:00,1.8876,1.8876,1.88697,1.88697,10395512.0
2009-06-25 14:30:00,1.88695,1.88695,1.88665,1.88665,4063317.0
2009-06-25 14:31:00,1.88664,1.88664,1.88628,1.88628,4784995.0
2009-06-25 14:32:00,1.88623,1.88626,1.88597,1.88626,22026434.0
2009-06-25 14:33:00,1.88641,1.88722,1.88641,1.88722,3559241.0
2009-06-25 14:34:00,1.88733,1.88856,1.88733,1.88856,6870184.0
2009-06-25 14:35:00,1.88874,1.88899,1.88874,1.88899,7623090.0
2009-06-25 14:36:00,1.88919,1.8896,1.88906,1.88906,3978396.0
2009-06-25 14:37:00,1.88894,1.88933,1.88894,1.88929,10104749.0
2009-06-25 14:38:00,1.88904,1.88904,1.88887,1.88904,3633332.0
2009-06-25 14:39:00,1.88912,1.88929,1.88911,1.88911,87905451.0
2009-06-25 14:40:00,1.88901,1.88901,1.88865,1.88865,5033719.0
2009-06-25 14:41:00,1.8886,1.8886,1.88841,1.88843,2771367.0
2009-06-25 14:42:00,1.88831,1.88831,1.88808,1.88817,66579276.0
2009-06-25 14:43:00,1.88823,1.88833,1.88798,1.88815,10971095.0
2009-06-25 14:44:00,1.88815,1.88845,1.88806,1.88845,14312654.0
2009-06-25 14:45:00,1.88859,1.88872,1.8885,1.88856,4207975.0
2009-06-25 14:46:00,1.8884,1.8884,1.88795,1.88814,10979870.0
2009-06-25 14:47:00,1.88822,1.88822,1.88789,1.88789,4789718.0
2009-06-25 14:48:00,1.88792,1.88794,1.88785,1.88789,64262880.0
2009-06-25 14:49:00,1.88787,1.88832,1.88787,1.88832,6555006.0
2009-06-25 14:50:00,1.88841,1.88864,1.88841,1.88864,3807314.0
2009-06-25 14:51:00,1.88871,1.88899,1.88865,1.88865,3233575.0
2009-06-25 14:52:00,1.88808,1.88847,1.88808,1.88847,4926725.0
2009-06-25 14:53:00,1.88859,1.8886,1.88827,1.88827,31069250.0
2009-06-25 14:54:00,1.88815,1.88815,1.88766,1.88773,2523375.0
2009-06-25 14:55:00,1.88776,1.88829,1.88776,1.88828,7376543.0
2009-06-25 14:56:00,1.88837,1.88868,1.88832,1.88868,7706239.0
2009-06-25 14:57:00,1.88856,1.88856,1.88833,1.88853,9779251.0
2009-06-25 14:58:00,1.88879,1.88924,1.88879,1.88924,65660595.0
2009-06-25 14:59:00,1.88902,1.88903,1.8883,1.8883,5589087.0
2009-06-25 15:00:00,1.88825,1.88825,1.88799,1.88799,2860621.0
2009-06-25 15:01:00,1.88788,1.88792,1.88765,1.88765,4285974.0
2009-06-25 15:02:00,1.88748,1.88755,1.88728,1.88732,4433851.0
2009-06-25 15:03:00,1.88726,1.88726,1.88691,1.88691,12167478.0
2009-06-25 15:04:00,1.88686,1.88686,1.88528,1.88528,29586186.0
2009-06-25 15:05:00,1.88521,1.88521,1.88476,1.88476,4908378.0
2009-06-25 15:06:00,1.88499,1.88547,1.88499,1.88547,54181000.0
2009-06-25 15:07:00,1.88552,1.88552,1.88528,1.88551,6865356.0
2009-06-25 15:08:00,1.88567,1.88567,1.88535,1.88555,6563399.0
2009-06-25 15:09:00,1.88553,1.88557,1.88544,1.88547,17663177.0
2009-06-25 15:10:00,1.88533,1.88569,1.88533,1.88568,10400230.0
2009-06-25 15:11:00,1.88571,1.88588,1.8856,1.8856,6208121.0
2009-06-25 15:12:00,1.88553,1.88572,1.88524,1.88572,9726881.0
2009-06-25 15:13:00,1.8857,1.88597,1.8857,1.88595,3152454.0
2009-06-25 15:14:00,1.88606,1.88625,1.88606,1.88622,148027774.0
2009-06-25 15:15:00,1.88609,1.88609,1.88554,1.88563,4550512.0
2009-06-25 15:16:00,1.88545,1.88545,1.88509,1.88516,15049832.0
2009-06-25 15:17:00,1.88507,1.88507,1.885,1.88502,2396293.0
2009-06-25 15:18:00,1.88507,1.88507,1.88472,1.885,14711615.0
2009-06-25 15:19:00,1.8851,1.88526,1.8851,1.88526,7216435.0
2009-06-25 15:20:00,1.88534,1.88545,1.88514,1.88517,4013871.0
2009-06-25 15:21:00,1.88502,1.88502,1.8848,1.88486,3072405.0
2009-06-25 15:22:00,1.88503,1.88521,1.88503,1.88511,4239634.0
2009-06-25 15:23:00,1.8852,1.88529,1.8849,1.8849,6629748.0
2009-06-25 15:24:00,1.8847,1.8847,1.88406,1.88406,11893530.0
2009-06-25 15:25:00,1.88415,1.8843,1.88389,1.88389,3284745.0
2009-06-25 15:26:00,1.88393,1.88394,1.88356,1.88356,61618260.0
2009-06-25 15:27:00,1.88355,1.8839,1.88355,1.8839,10587066.0
2009-06-25 15:28:00,1.88399,1.88399,1.88375,1.88375,7040440.0
2009-06-25 15:29:00,1.88367,1.88367,1.88323,1.88323,6054961.0
2009-06-25 15:30:00,1.88341,1.8835,1.88328,1.8835,157309056.0
2009-06-25 15:31:00,1.88366,1.88392,1.88366,1.88392,4307173.0
2009-06-25 15:32:00,1.88402,1.8843,1.88378,1.88378,68287680.0
2009-06-25 15:33:00,1.88376,1.88395,1.88349,1.88395,5070902.0
2009-06-25 15:34:00,1.88412,1.88447,1.88403,1.88447,6149262.0
2009-06-25 15:35:00,1.88467,1.88516,1.88467,1.88516,13845116.0
2009-06-25 15:36:00,1.88514,1.88544,1.8849,1.88544,7640182.0
2009-06-25 15:37:00,1.88573,1.88606,1.88573,1.88593,10024119.0
2009-06-25 15:38:00,1.88611,1.8862,1.88599,1.8862,1659061.0
2009-06-25 15:39:00,1.88621,1.8865,1.88621,1.8865,5475699.0
2009-06-25 15:40:00,1.8866,1.8866,1.88585,1.88585,6558941.0
2009-06-25 15:41:00,1.88567,1.88567,1.88533,1.88533,6891084.0
2009-06-25 15:42:00,1.88526,1.88526,1.88475,1.88475,2727125.0
2009-06-25 15:43:00,1.88462,1.88462,1.88442,1.88453,6027777.0
2009-06-25 15:44:00,1.88471,1.88474,1.88455,1.8847,127119876.0
2009-06-25 15:45:00,1.88455,1.88455,1.88386,1.88424,3672155.0
2009-06-25 15:46:00,1.88432,1.88471,1.88432,1.88471,6132903.0
2009-06-25 15:47:00,1.88461,1.88484,1.88438,1.88484,3361950.0
2009-06-25 15:48:00,1.88505,1.88553,1.88505,1.8854,1753511.0
2009-06-25 15:49:00,1.88538,1.88556,1.88538,1.88555,6090706.0
2009-06-25 15:50:00,1.88567,1.88619,1.88567,1.88592,5722784.0
2009-06-25 15:51:00,1.88605,1.88605,1.88542,1.88542,7775125.0
2009-06-25 15:52:00,1.88538,1.88538,1.88488,1.88521,24379294.0
2009-06-25 15:53:00,1.88513,1.8852,1.88491,1.88491,4521421.0
2009-06-25 15:54:00,1.88503,1.88536,1.88503,1.88536,6743939.0
2009-06-25 15:55:00,1.88526,1.88526,1.88461,1.88461,6705074.0
2009-06-25 15:56:00,1.88456,1.88458,1.88444,1.88455,30543975.0
2009-06-25 15:57:00,1.88462,1.88497,1.88462,1.88497,4978252.0
2009-06-25 15:58:00,1.88515,1.88522,1.88497,1.88497,53581440.0
2009-06-25 15:59:00,1.88492,1.88492,1.88463,1.88491,18838919.0
2009-06-25 16:00:00,1.88477,1.88477,1.88459,1.88477,9559681.0
2009-06-25 16:01:00,1.88484,1.88508,1.88484,1.88508,5726353.0
2009-06-25 16:02:00,1.88512,1.88696,1.88512,1.88696,79935786.0
2009-06-25 16:03:00,1.88709,1.88763,1.88705,1.88763,29833661.0
2009-06-25 16:04:00,1.88779,1.88811,1.88779,1.88782,5863165.0
2009-06-25 16:05:00,1.88772,1.88772,1.88718,1.88718,10732695.0
2009-06-25 16:06:00,1.88704,1.88704,1.88618,1.8863,8100687.0
2009-06-25 16:07:00,1.88635,1.88747,1.88635,1.88734,8111391.0
2009-06-25 16:08:00,1.8874,1.8874,1.88695,1.8873,13127273.0
2009-06-25 16:09:00,1.88726,1.88792,1.88726,1.88792,3585585.0
2009-06-25 16:10:00,1.88801,1.88801,1.88748,1.88748,13592436.0
2009-06-25 16:11:00,1.88745,1.88805,1.88745,1.88805,2233680.0
2009-06-25 16:12:00,1.88806,1.88904,1.88806,1.88895,61283232.0
2009-06-25 16:13:00,1.88924,1.8897,1.88924,1.88931,7248327.0
2009-06-25 16:14:00,1.88917,1.88938,1.88907,1.88938,11278834.0
2009-06-25 16:15:00,1.88927,1.88938,1.88912,1.88912,5521716.0
2009-06-25 16:16:00,1.88897,1.88897,1.88834,1.88834,22436751.0
2009-06-25 16:17:00,1.88793,1.88793,1.88724,1.88728,3140221.0
2009-06-25 16:18:00,1.88711,1.88733,1.88702,1.8871,2071899.0
2009-06-25 16:19:00,1.88694,1.88791,1.88694,1.88791,8237888.0
2009-06-25 16:20:00,1.88804,1.88826,1.888,1.88816,5394040.0
2009-06-25 16:21:00,1.88792,1.88792,1.88763,1.88771,2148618.0
2009-06-25 16:22:00,1.88789,1.8879,1.88779,1.8879,13363437.0
2009-06-25 16:23:00,1.88785,1.88797,1.88779,1.88779,7495821.0
2009-06-25 16:24:00,1.88769,1.88778,1.88708,1.88708,4198583.0
2009-06-25 16:25:00,1.88703,1.88703,1.88652,1.88656,10402254.0
2009-06-25 16:26:00,1.88652,1.88673,1.8865,1.88652,4097675.0
2009-06-25 16:27:00,1.88632,1.88638,1.88622,1.88634,3921252.0
2009-06-25 16:28:00,1.88635,1.88635,1.88606,1.88606,17490762.0
2009-06-25 16:29:00,1.88592,1.88592,1.88544,1.88544,8732660.0
2009-06-25 16:30:00,1.8856,1.88626,1.8856,1.88626,9258648.0
2009-06-25 16:31:00,1.88644,1.88707,1.88644,1.88707,4730478.0
2009-06-25 16:32:00,1.88718,1.88718,1.88667,1.88667,6583272.0
2009-06-25 16:33:00,1.8865,1.88672,1.88637,1.88672,5399397.0
2009-06-25 16:34:00,1.8867,1.88698,1.88664,1.88698,6680469.0
2009-06-25 16:35:00,1.88722,1.88811,1.88722,1.88811,4309627.0
2009-06-25 16:36:00,1.88774,1.88889,1.88774,1.88889,11297081.0
2009-06-25 16:37:00,1.88904,1.88928,1.88897,1.88928,10646966.0
2009-06-25 16:38:00,1.88947,1.88979,1.88947,1.88971,8280914.0
2009-06-25 16:39:00,1.88988,1.89012,1.88976,1.88976,6697102.0
2009-06-25 16:40:00,1.88965,1.88965,1.88906,1.88906,71838464.0
2009-06-25 16:41:00,1.88913,1.88929,1.88903,1.88921,35223230.0
2009-06-25 16:42:00,1.88918,1.88974,1.8891,1.88974,4931587.0
2009-06-25 16:43:00,1.89001,1.89022,1.89001,1.89022,25346629.0
2009-06-25 16:44:00,1.89019,1.89037,1.89019,1.89037,4302921.0
2009-06-25 16:45:00,1.89035,1.89035,1.89007,1.8902,4424239.0
2009-06-25 16:46:00,1.89018,1.89018,1.88983,1.88983,29510040.0
2009-06-25 16:47:00,1.88984,1.89001,1.88984,1.88991,12575428.0
2009-06-25 16:48:00,1.88965,1.88974,1.88949,1.88949,1572252.0
2009-06-25 16:49:00,1.8895,1.88987,1.88949,1.88975,4908540.0
2009-06-25 16:50:00,1.88984,1.89033,1.88958,1.89033,5020726.0
2009-06-25 16:51:00,1.89016,1.89037,1.88995,1.89037,7926875.0
2009-06-25 16:52:00,1.89051,1.89057,1.89034,1.89057,11418093.0
2009-06-25 16:53:00,1.89065,1.89098,1.89056,1.89056,5062763.0
2009-06-25 16:54:00,1.89095,1.89102,1.89059,1.89102,7074650.0
2009-06-25 16:55:00,1.89112,1.89167,1.89112,1.89167,6666732.0
2009-06-25 16:56:00,1.89167,1.89195,1.89164,1.89195,4144667.0
2009-06-25 16:57:00,1.89205,1.89229,1.89189,1.89229,11196645.0
2009-06-25 16:58:00,1.89241,1.89263,1.89241,1.89258,17499350.0
2009-06-25 16:59:00,1.89262,1.89293,1.89262,1.89288,6715946.0
2009-06-25 17:00:00,1.89288,1.89289,1.89238,1.89238,10004237.0
2009-06-25 17:01:00,1.8922,1.8922,1.89171,1.89171,12157401.0
2009-06-25 17:02:00,1.89176,1.89227,1.89176,1.89224,7655605.0
2009-06-25 17:03:00,1.89251,1.89308,1.89251,1.89308,18958935.0
2009-06-25 17:04:00,1.89301,1.89302,1.89292,1.89294,10470776.0
2009-06-25 17:05:00,1.89283,1.89283,1.89239,1.89239,22628304.0
2009-06-25 17:06:00,1.89224,1.89231,1.89215,1.89215,8614570.0
2009-06-25 17:07:00,1.89222,1.89222,1.89175,1.89175,4681317.0
2009-06-25 17:08:00,1.8918,1.89209,1.8918,1.89209,85556800.0
2009-06-25 17:09:00,1.89209,1.89221,1.89206,1.89221,15400239.0
2009-06-25 17:10:00,1.89213,1.89227,1.89199,1.89226,42511137.0
2009-06-25 17:11:00,1.89221,1.89237,1.89219,1.89237,9406025.0
2009-06-25 17:12:00,1.89233,1.89265,1.89233,1.89265,8796008.0
2009-06-25 17:13:00,1.89284,1.89307,1.89276,1.89276,3078645.0
2009-06-25 17:14:00,1.89273,1.89292,1.89265,1.89292,1558066.0
2009-06-25 17:15:00,1.89295,1.89295,1.8928,1.89295,5478692.0
2009-06-25 17:16:00,1.89303,1.89355,1.89303,1.89355,8815541.0
2009-06-25 17:17:00,1.89362,1.89376,1.89351,1.89351,4019134.0
2009-06-25 17:18:00,1.89328,1.89336,1.89316,1.89331,6993326.0
2009-06-25 17:19:00,1.89343,1.89372,1.89343,1.8936,7998292.0
2009-06-25 17:20:00,1.89351,1.89357,1.89298,1.89298,3394411.0
2009-06-25 17:21:00,1.89294,1.89294,1.89256,1.89256,13799203.0
2009-06-25 17:22:00,1.89255,1.89255,1.89209,1.89223,11991590.0
2009-06-25 17:23:00,1.89244,1.89281,1.89244,1.89271,10799112.0
2009-06-25 17:24:00,1.89241,1.89241,1.892,1.892,19100964.0
2009-06-25 17:25:00,1.89195,1.89205,1.89189,1.89205,8724461.0
2009-06-25 17:26:00,1.89212,1.8923,1.8921,1.8923,33919040.0
2009-06-25 17:27:00,1.89247,1.89263,1.89217,1.89217,12861190.0
2009-06-25 17:28:00,1.8919,1.8919,1.89157,1.89173,9030494.0
2009-06-25 17:29:00,1.89145,1.89145,1.89125,1.89132,5757840.0
2009-06-25 17:30:00,1.89137,1.89145,1.89112,1.89112,4121520.0
2009-06-25 17:31:00,1.89102,1.89115,1.89068,1.89115,5061297.0
2009-06-25 17:32:00,1.89139,1.89164,1.89132,1.89164,1757637.0
2009-06-25 17:33:00,1.89185,1.89196,1.89185,1.89191,13038045.0
2009-06-25 17:34:00,1.89191,1.89191,1.89177,1.89177,8386532.0
2009-06-25 17:35:00,1.89193,1.89195,1.89161,1.89161,10495776.0
2009-06-25 17:36:00,1.89148,1.89148,1.89112,1.89124,3312405.0
2009-06-25 17:37:00,1.89124,1.89126,1.89107,1.89115,7669913.0
2009-06-25 17:38:00,1.89117,1.8912,1.89109,1.89115,70573776.0
2009-06-25 17:39:00,1.89115,1.89117,1.89103,1.89106,32932380.0
2009-06-25 17:40:00,1.89096,1.89096,1.89019,1.89019,5984975.0
2009-06-25 17:41:00,1.88996,1.8903,1.88989,1.8903,7564872.0
2009-06-25 17:42:00,1.89028,1.89046,1.89024,1.8903,87610473.0
2009-06-25 17:43:00,1.8903,1.89051,1.89014,1.89051,16511367.0
2009-06-25 17:44:00,1.89064,1.89124,1.89064,1.89124,5896339.0
2009-06-25 17:45:00,1.89112,1.89112,1.89056,1.89056,4195609.0
2009-06-25 17:46:00,1.89028,1.89083,1.89025,1.89083,66262300.0
2009-06-25 17:47:00,1.89076,1.89099,1.89076,1.89077,20377947.0
2009-06-25 17:48:00,1.89078,1.89119,1.89066,1.89066,7274850.0
2009-06-25 17:49:00,1.8907,1.89128,1.8907,1.89128,11574037.0
2009-06-25 17:50:00,1.89125,1.89128,1.89118,1.89118,4621083.0
2009-06-25 17:51:00,1.89127,1.8913,1.89092,1.89092,16115182.0
2009-06-25 17:52:00,1.89096,1.89098,1.89082,1.89098,3537992.0
2009-06-25 17:53:00,1.89114,1.89161,1.89018,1.89103,4794858.0
2009-06-25 17:54:00,1.89114,1.89165,1.89114,1.89165,11777362.0
2009-06-25 17:55:00,1.89163,1.89163,1.89132,1.89132,11564804.0
2009-06-25 17:56:00,1.89124,1.89124,1.89076,1.89076,5136805.0
2009-06-25 17:57:00,1.89086,1.8909,1.89067,1.89078,9897535.0
2009-06-25 17:58:00,1.89071,1.89071,1.89043,1.89043,6232392.0
2009-06-25 17:59:00,1.8903,1.8904,1.8902,1.89024,8764275.0
2009-06-25 18:00:00,1.89028,1.89033,1.89006,1.89013,8154959.0
2009-06-25 18:01:00,1.89018,1.89053,1.89013,1.89053,5337274.0
2009-06-25 18:02:00,1.8908,1.8909,1.89067,1.89067,13834165.0
2009-06-25 18:03:00,1.89066,1.89078,1.89054,1.89078,6279696.0
2009-06-25 18:04:00,1.89068,1.89068,1.89019,1.89029,5058846.0
2009-06-25 18:05:00,1.89039,1.89076,1.89039,1.89068,12076183.0
2009-06-25 18:06:00,1.89067,1.89083,1.89062,1.89073,110839384.0
2009-06-25 18:07:00,1.89063,1.89063,1.89038,1.89041,7103731.0
2009-06-25 18:08:00,1.89045,1.89058,1.89033,1.89055,9552463.0
2009-06-25 18:09:00,1.89053,1.89089,1.89053,1.89089,8729341.0
2009-06-25 18:10:00,1.89093,1.89127,1.89093,1.89127,4023544.0
2009-06-25 18:11:00,1.89131,1.89151,1.89124,1.89151,5097680.0
2009-06-25 18:12:00,1.89159,1.8918,1.89159,1.89161,6844428.0
2009-06-25 18:13:00,1.89151,1.89153,1.89101,1.89101,6880773.0
2009-06-25 18:14:00,1.89103,1.89116,1.89095,1.89095,21411900.0
2009-06-25 18:15:00,1.89101,1.89132,1.89101,1.89132,5604647.0
2009-06-25 18:16:00,1.89159,1.8918,1.89159,1.89177,9565379.0
2009-06-25 18:17:00,1.89169,1.89194,1.89169,1.89194,6473737.0
2009-06-25 18:18:00,1.89191,1.89191,1.89169,1.89176,4155093.0
2009-06-25 18:19:00,1.89164,1.89223,1.8916,1.89223,6975627.0
2009-06-25 18:20:00,1.89228,1.89229,1.89216,1.89225,10190388.0
2009-06-25 18:21:00,1.89242,1.89271,1.89242,1.89271,4062362.0
2009-06-25 18:22:00,1.89274,1.89274,1.89241,1.89241,17454819.0
2009-06-25 18:23:00,1.89229,1.89239,1.89186,1.89232,7246526.0
2009-06-25 18:24:00,1.89245,1.8928,1.89245,1.8928,3224308.0
2009-06-25 18:25:00,1.89274,1.89274,1.89219,1.89223,11040622.0
2009-06-25 18:26:00,1.89235,1.89263,1.89235,1.8925,44865255.0
2009-06-25 18:27:00,1.8926,1.89317,1.8926,1.89317,6494720.0
2009-06-25 18:28:00,1.89311,1.89311,1.89253,1.89262,8444171.0
2009-06-25 18:29:00,1.89264,1.89264,1.89243,1.89255,7450908.0
2009-06-25 18:30:00,1.89273,1.89297,1.89273,1.89287,6676323.0
2009-06-25 18:31:00,1.89291,1.89355,1.89291,1.89354,14253536.0
2009-06-25 18:32:00,1.89351,1.89351,1.89329,1.89333,12935408.0
2009-06-25 18:33:00,1.89318,1.8932,1.89278,1.89278,3477289.0
2009-06-25 18:34:00,1.89267,1.89275,1.8923,1.89271,9270731.0
2009-06-25 18:35:00,1.89273,1.89273,1.89256,1.89258,5646989.0
2009-06-25 18:36:00,1.89246,1.89253,1.89223,1.89253,12867201.0
2009-06-25 18:37:00,1.89252,1.89252,1.89211,1.89246,5310246.0
2009-06-25 18:38:00,1.89239,1.89247,1.89238,1.89245,5834347.0
2009-06-25 18:39:00,1.89231,1.89238,1.8923,1.89238,5222899.0
2009-06-25 18:40:00,1.89193,1.89232,1.89189,1.89209,13264893.0
2009-06-25 18:41:00,1.89221,1.89224,1.89183,1.89194,3880605.0
2009-06-25 18:42:00,1.892,1.89243,1.892,1.89243,32382589.0
2009-06-25 18:43:00,1.89249,1.89267,1.89241,1.89247,6908395.0
2009-06-25 18:44:00,1.8926,1.8926,1.89242,1.89254,4304078.0
2009-06-25 18:45:00,1.89263,1.89281,1.89263,1.89277,3580789.0
2009-06-25 18:46:00,1.8929,1.89295,1.89282,1.89282,4401578.0
2009-06-25 18:47:00,1.89283,1.89285,1.89266,1.89266,1248715.0
2009-06-25 18:48:00,1.89271,1.89308,1.89271,1.89308,7412138.0
2009-06-25 18:49:00,1.89332,1.89345,1.89332,1.89333,9266425.0
2009-06-25 18:50:00,1.8931,1.8931,1.89249,1.89249,5462565.0
2009-06-25 18:51:00,1.8924,1.89274,1.89221,1.89274,12838335.0
2009-06-25 18:52:00,1.89269,1.89269,1.89222,1.89222,8948390.0
2009-06-25 18:53:00,1.89219,1.89249,1.89171,1.89218,10272915.0
2009-06-25 18:54:00,1.89233,1.89237,1.89188,1.89188,7339479.0
2009-06-25 18:55:00,1.89206,1.89253,1.89206,1.89247,7021755.0
2009-06-25 18:56:00,1.89271,1.89314,1.89247,1.89314,23993343.0
2009-06-25 18:57:00,1.89331,1.89399,1.89331,1.89399,1392038.0
2009-06-25 18:58:00,1.89409,1.89413,1.89371,1.89396,6243864.0
2009-06-25 18:59:00,1.8941,1.89466,1.8941,1.89417,3828409.0
2009-06-25 19:00:00,1.89418,1.89425,1.89372,1.89372,16529541.0
2009-06-25 19:01:00,1.89356,1.89356,1.89293,1.89297,11370077.0
2009-06-25 19:02:00,1.89305,1.89313,1.89251,1.89251,4625478.0
2009-06-25 19:03:00,1.89229,1.8925,1.89215,1.89222,15709103.0
2009-06-25 19:04:00,1.89203,1.89203,1.89155,1.89163,4792437.0
2009-06-25 19:05:00,1.89167,1.89169,1.89125,1.89136,7866613.0
2009-06-25 19:06:00,1.89156,1.89167,1.89121,1.89139,3833585.0
2009-06-25 19:07:00,1.8912,1.89144,1.89114,1.89144,11169782.0
2009-06-25 19:08:00,1.89153,1.8917,1.8914,1.89149,18946656.0
2009-06-25 19:09:00,1.89138,1.89151,1.89112,1.89127,15886815.0
2009-06-25 19:10:00,1.89114,1.89137,1.89068,1.89137,7072766.0
2009-06-25 19:11:00,1.8915,1.89212,1.8915,1.89212,3772366.0
2009-06-25 19:12:00,1.89216,1.89219,1.8911,1.8911,28970601.0
2009-06-25 19:13:00,1.89096,1.89135,1.89076,1.89135,16932025.0
2009-06-25 19:14:00,1.89147,1.89188,1.89147,1.89188,2895464.0
2009-06-25 19:15:00,1.89206,1.89206,1.89177,1.89191,6293536.0
2009-06-25 19:16:00,1.89193,1.89201,1.8917,1.89187,7127386.0
2009-06-25 19:17:00,1.89168,1.89168,1.89131,1.89131,5652731.0
2009-06-25 19:18:00,1.89135,1.89168,1.89135,1.89152,6594930.0
2009-06-25 19:19:00,1.89129,1.89168,1.89122,1.89146,13736811.0
2009-06-25 19:20:00,1.89144,1.89173,1.89115,1.89135,4818353.0
2009-06-25 19:21:00,1.89133,1.89166,1.89106,1.89116,7239937.0
2009-06-25 19:22:00,1.89123,1.89129,1.89097,1.89123,25372428.0
2009-06-25 19:23:00,1.8913,1.89148,1.8912,1.89124,11333422.0
2009-06-25 19:24:00,1.89119,1.89177,1.89119,1.8915,8931361.0
2009-06-25 19:25:00,1.89137,1.89137,1.89097,1.89114,5550730.0
2009-06-25 19:26:00,1.89104,1.89104,1.89062,1.89087,12700666.0
2009-06-25 19:27:00,1.89088,1.89174,1.89088,1.89174,5878014.0
2009-06-25 19:28:00,1.89183,1.89205,1.89167,1.89201,5156324.0
2009-06-25 19:29:00,1.89203,1.89203,1.89159,1.89159,12117891.0
2009-06-25 19:30:00,1.89153,1.89153,1.89131,1.89131,5851759.0
2009-06-25 19:31:00,1.89125,1.89125,1.89093,1.89094,17021861.0
2009-06-25 19:32:00,1.89088,1.89088,1.89057,1.89066,5000174.0
2009-06-25 19:33:00,1.89067,1.89067,1.89032,1.89049,10844281.0
2009-06-25 19:34:00,1.89068,1.89157,1.89068,1.89157,16720508.0
2009-06-25 19:35:00,1.89167,1.89222,1.89167,1.89222,13160880.0
2009-06-25 19:36:00,1.89241,1.89259,1.89206,1.89234,7149122.0
2009-06-25 19:37:00,1.89226,1.89239,1.89198,1.89239,4698494.0
2009-06-25 19:38:00,1.89243,1.89271,1.89229,1.89271,5443660.0
2009-06-25 19:39:00,1.89257,1.89299,1.8925,1.89296,12133812.0
2009-06-25 19:40:00,1.89326,1.89403,1.89326,1.89403,12251961.0
2009-06-25 19:41:00,1.89387,1.89418,1.89387,1.894,19358427.0
2009-06-25 19:42:00,1.89408,1.89436,1.89385,1.89436,8822821.0
2009-06-25 19:43:00,1.89433,1.89437,1.89389,1.89408,12727626.0
2009-06-25 19:44:00,1.8939,1.89459,1.8939,1.89459,12624151.0
2009-06-25 19:45:00,1.89468,1.8947,1.89448,1.8947,3058298.0
2009-06-25 19:46:00,1.89463,1.89463,1.894,1.89424,5995808.0
2009-06-25 19:47:00,1.89417,1.89458,1.89405,1.89422,7134690.0
2009-06-25 19:48:00,1.89405,1.89411,1.89378,1.89392,3916889.0
2009-06-25 19:49:00,1.89385,1.89385,1.89326,1.89344,6712225.0
2009-06-25 19:50:00,1.89359,1.89459,1.89359,1.89459,6890653.0
2009-06-25 19:51:00,1.89462,1.89483,1.89429,1.8945,10230085.0
2009-06-25 19:52:00,1.8948,1.89522,1.8948,1.89492,17625067.0
2009-06-25 19:53:00,1.89489,1.89512,1.89455,1.89463,2650154.0
2009-06-25 19:54:00,1.8946,1.89489,1.8934,1.89489,4956598.0
2009-06-25 19:55:00,1.8951,1.89558,1.8951,1.89537,5208346.0
2009-06-25 19:56:00,1.89528,1.8954,1.89478,1.89478,3321066.0
2009-06-25 19:57:00,1.89467,1.89529,1.89467,1.89525,8693864.0
2009-06-25 19:58:00,1.89536,1.89577,1.89536,1.89538,7050220.0
2009-06-25 19:59:00,1.89548,1.89564,1.89519,1.89547,10974405.0
2009-06-25 20:00:00,1.8954,1.8954,1.89502,1.89502,18521001.0
2009-06-25 20:01:00,1.89517,1.89517,1.89462,1.89488,5078445.0
2009-06-25 20:02:00,1.89482,1.89482,1.89452,1.8946,4839224.0
2009-06-25 20:03:00,1.89456,1.89456,1.8943,1.89431,15604619.0
2009-06-25 20:04:00,1.89422,1.89422,1.89397,1.89399,12065816.0
2009-06-25 20:05:00,1.89392,1.89419,1.89359,1.89363,10296026.0
2009-06-25 20:06:00,1.89372,1.89376,1.89325,1.89325,6164192.0
2009-06-25 20:07:00,1.89377,1.89403,1.8936,1.89363,13544098.0
2009-06-25 20:08:00,1.89389,1.89415,1.89371,1.89395,7278369.0
2009-06-25 20:09:00,1.89389,1.89422,1.89388,1.89401,6983907.0
2009-06-25 20:10:00,1.89399,1.89399,1.89375,1.89386,3913993.0
2009-06-25 20:11:00,1.89364,1.89421,1.89348,1.89421,7935840.0
2009-06-25 20:12:00,1.8943,1.8943,1.89356,1.89383,6352124.0
2009-06-25 20:13:00,1.89392,1.89412,1.89386,1.89404,7338008.0
2009-06-25 20:14:00,1.89401,1.89435,1.894,1.89435,12097682.0
2009-06-25 20:15:00,1.89455,1.89455,1.89422,1.89425,6827894.0
2009-06-25 20:16:00,1.89439,1.89445,1.89402,1.89428,5524256.0
2009-06-25 20:17:00,1.89409,1.89441,1.89394,1.89441,8631192.0
2009-06-25 20:18:00,1.89434,1.8944,1.89396,1.89414,6679720.0
2009-06-25 20:19:00,1.89421,1.89423,1.89388,1.8941,3700785.0
2009-06-25 20:20:00,1.89408,1.89417,1.89391,1.89417,4199702.0
2009-06-25 20:21:00,1.89436,1.89451,1.89408,1.89432,14799606.0
2009-06-25 20:22:00,1.89436,1.89466,1.89421,1.8944,22221675.0
2009-06-25 20:23:00,1.89441,1.8948,1.89433,1.89479,7318713.0
2009-06-25 20:24:00,1.89484,1.89514,1.89484,1.89501,6761248.0
2009-06-25 20:25:00,1.89491,1.89495,1.89455,1.89455,5832194.0
2009-06-25 20:26:00,1.89452,1.89452,1.89418,1.89424,10546286.0
2009-06-25 20:27:00,1.89413,1.89413,1.89356,1.89399,7882487.0
2009-06-25 20:28:00,1.89398,1.89398,1.89353,1.89374,9414836.0
2009-06-25 20:29:00,1.8938,1.8938,1.89338,1.89373,11826234.0
2009-06-25 20:30:00,1.89364,1.89375,1.89359,1.89361,16192315.0
2009-06-25 20:31:00,1.89376,1.89386,1.89345,1.8936,7123604.0
2009-06-25 20:32:00,1.89377,1.89406,1.89377,1.89401,9164508.0
2009-06-25 20:33:00,1.89406,1.89458,1.89406,1.8943,8568253.0
2009-06-25 20:34:00,1.89422,1.8946,1.89412,1.89446,7599012.0
2009-06-25 20:35:00,1.89426,1.89456,1.89418,1.89456,7337815.0
2009-06-25 20:36:00,1.89454,1.89468,1.89399,1.89406,6238305.0
2009-06-25 20:37:00,1.89379,1.89379,1.89329,1.89343,7027487.0
2009-06-25 20:38:00,1.89341,1.89365,1.8931,1.89339,8146451.0
2009-06-25 20:39:00,1.89339,1.89343,1.89285,1.89343,3162712.0
2009-06-25 20:40:00,1.89344,1.89353,1.8931,1.89336,2466408.0
2009-06-25 20:41:00,1.89346,1.8936,1.89331,1.89353,6107806.0
2009-06-25 20:42:00,1.89355,1.89357,1.89292,1.89357,5918657.0
2009-06-25 20:43:00,1.89362,1.89371,1.89337,1.89337,5875882.0
2009-06-25 20:44:00,1.89336,1.89336,1.89292,1.89303,8529274.0
2009-06-25 20:45:00,1.89312,1.89334,1.89291,1.89316,2738230.0
2009-06-25 20:46:00,1.89318,1.89376,1.89307,1.89376,6292642.0
2009-06-25 20:47:00,1.89377,1.89409,1.89377,1.89396,2359999.0
2009-06-25 20:48:00,1.89401,1.89435,1.8939,1.89414,10711976.0
2009-06-25 20:49:00,1.89409,1.89418,1.89382,1.894,2901404.0
2009-06-25 20:50:00,1.89416,1.89423,1.8941,1.8941,7474142.0
2009-06-25 20:51:00,1.89382,1.89408,1.89382,1.89408,10610452.0
2009-06-25 20:52:00,1.8941,1.89455,1.8941,1.89454,19075476.0
2009-06-25 20:53:00,1.89448,1.89479,1.89446,1.89458,7753163.0
2009-06-25 20:54:00,1.8946,1.89473,1.89413,1.89433,2436390.0
2009-06-25 20:55:00,1.89421,1.89442,1.89407,1.89442,6380186.0
2009-06-25 20:56:00,1.89445,1.89445,1.894,1.89403,4113073.0
2009-06-25 20:57:00,1.89398,1.89405,1.89367,1.89367,5647276.0
2009-06-25 20:58:00,1.89376,1.89376,1.8932,1.89352,1423707.0
2009-06-25 20:59:00,1.89357,1.89428,1.89345,1.89428,5986725.0
2009-06-25 21:00:00,1.89432,1.89434,1.89397,1.89426,5664024.0
2009-06-25 21:01:00,1.89398,1.89399,1.89379,1.89379,7924742.0
2009-06-25 21:02:00,1.89365,1.89365,1.89309,1.89322,26155710.0
2009-06-25 21:03:00,1.89339,1.89398,1.89339,1.8936,7653302.0
2009-06-25 21:04:00,1.89371,1.89384,1.89335,1.89335,4975498.0
2009-06-25 21:05:00,1.8936,1.89382,1.89359,1.89379,9429348.0
2009-06-25 21:06:00,1.89392,1.89394,1.89366,1.89394,4292058.0
2009-06-25 21:07:00,1.89379,1.89402,1.89379,1.89391,955289.0
2009-06-25 21:08:00,1.89373,1.89411,1.89373,1.89398,9830712.0
2009-06-25 21:09:00,1.89411,1.89438,1.89409,1.89409,3849577.0
2009-06-25 21:10:00,1.89405,1.89411,1.89371,1.89371,4325517.0
2009-06-25 21:11:00,1.89372,1.89377,1.89353,1.89377,3380472.0
2009-06-25 21:12:00,1.89392,1.89422,1.8938,1.89412,3182462.0
2009-06-25 21:13:00,1.89422,1.89431,1.89385,1.89385,5765787.0
2009-06-25 21:14:00,1.89411,1.89411,1.8935,1.89377,3509592.0
2009-06-25 21:15:00,1.89394,1.89402,1.89351,1.89351,6374480.0
2009-06-25 21:16:00,1.89384,1.89389,1.89346,1.89372,6969657.0
2009-06-25 21:17:00,1.89387,1.89416,1.89381,1.89381,17415429.0
2009-06-25 21:18:00,1.89372,1.89372,1.89329,1.89353,10748002.0
2009-06-25 21:19:00,1.89354,1.89359,1.8932,1.89359,3152701.0
2009-06-25 21:20:00,1.89362,1.89395,1.89362,1.89391,7732897.0
2009-06-25 21:21:00,1.89394,1.89394,1.89372,1.89377,24288345.0
2009-06-25 21:22:00,1.89361,1.89361,1.89333,1.89344,12214950.0
2009-06-25 21:23:00,1.8934,1.8934,1.89282,1.89282,10903458.0
2009-06-25 21:24:00,1.89303,1.89345,1.89262,1.89262,4602276.0
2009-06-25 21:25:00,1.89243,1.89286,1.89243,1.89286,5520489.0
2009-06-25 21:26:00,1.89282,1.89328,1.89282,1.89306,27137470.0
2009-06-25 21:27:00,1.89312,1.89346,1.89277,1.89277,9187339.0
2009-06-25 21:28:00,1.8927,1.89281,1.89251,1.89264,8777043.0
2009-06-25 21:29:00,1.89266,1.89302,1.89266,1.89268,5717804.0
2009-06-25 21:30:00,1.89263,1.89269,1.89212,1.89242,7897460.0
2009-06-25 21:31:00,1.89243,1.89277,1.89241,1.8926,19263447.0
2009-06-25 21:32:00,1.89236,1.89249,1.89225,1.89229,5265644.0
2009-06-25 21:33:00,1.89234,1.89265,1.89226,1.89265,20314217.0
2009-06-25 21:34:00,1.89252,1.89256,1.89185,1.89185,2330321.0
2009-06-25 21:35:00,1.89176,1.89219,1.89173,1.89219,3793599.0
2009-06-25 21:36:00,1.89245,1.89267,1.89236,1.89251,6046138.0
2009-06-25 21:37:00,1.89255,1.89265,1.89236,1.89249,3183954.0
2009-06-25 21:38:00,1.89264,1.89295,1.89264,1.89274,4587480.0
2009-06-25 21:39:00,1.89276,1.89293,1.89219,1.89219,17892822.0
2009-06-25 21:40:00,1.8921,1.89238,1.89156,1.89184,5811112.0
2009-06-25 21:41:00,1.89198,1.89198,1.89166,1.89186,4464471.0
2009-06-25 21:42:00,1.89168,1.89168,1.89134,1.8915,10405601.0
2009-06-25 21:43:00,1.89166,1.89188,1.89162,1.89188,4075224.0
2009-06-25 21:44:00,1.89187,1.89196,1.89167,1.89191,9773220.0
2009-06-25 21:45:00,1.89197,1.89223,1.89197,1.89204,3180406.0
2009-06-25 21:46:00,1.89212,1.89226,1.89208,1.89208,4355170.0
2009-06-25 21:47:00,1.8918,1.89216,1.89138,1.89212,6642670.0
2009-06-25 21:48:00,1.89192,1.89199,1.89157,1.8918,8920698.0
2009-06-25 21:49:00,1.89173,1.89173,1.8915,1.8915,4278928.0
2009-06-25 21:50:00,1.89145,1.89148,1.89124,1.8914,14270882.0
2009-06-25 21:51:00,1.89137,1.89157,1.89114,1.89124,8407703.0
2009-06-25 21:52:00,1.89122,1.89143,1.89115,1.89131,7260352.0
2009-06-25 21:53:00,1.89148,1.89173,1.89143,1.8916,4863639.0
2009-06-25 21:54:00,1.89162,1.89185,1.89154,1.89166,8010935.0
2009-06-25 21:55:00,1.89173,1.89203,1.89151,1.89202,5435805.0
2009-06-25 21:56:00,1.89213,1.89213,1.89169,1.89182,8694402.0
2009-06-25 21:57:00,1.89169,1.89208,1.89167,1.89208,9790637.0
2009-06-25 21:58:00,1.89203,1.89225,1.89196,1.89201,3633019.0
2009-06-25 21:59:00,1.89226,1.89275,1.89226,1.89251,22666772.0
2009-06-25 22:00:00,1.89239,1.89281,1.89239,1.89281,11689064.0
2009-06-25 22:01:00,1.89303,1.89314,1.89281,1.89299,15708090.0
2009-06-25 22:02:00,1.89301,1.89301,1.89252,1.89286,6409150.0
2009-06-25 22:03:00,1.89299,1.89299,1.89249,1.8928,11484261.0
2009-06-25 22:04:00,1.89268,1.89311,1.89267,1.89284,12388692.0
2009-06-25 22:05:00,1.89276,1.89276,1.89162,1.89172,6498573.0
2009-06-25 22:06:00,1.89182,1.89227,1.89171,1.89171,9527056.0
2009-06-25 22:07:00,1.8918,1.89219,1.8918,1.89202,5932478.0
2009-06-25 22:08:00,1.89205,1.89207,1.89182,1.89201,11962677.0
2009-06-25 22:09:00,1.89201,1.89237,1.89198,1.89216,18762270.0
2009-06-25 22:10:00,1.89206,1.89206,1.89164,1.89183,33458633.0
2009-06-25 22:11:00,1.89194,1.89214,1.89184,1.89214,6307227.0
2009-06-25 22:12:00,1.89227,1.89227,1.89188,1.89221,5064185.0
2009-06-25 22:13:00,1.89212,1.89238,1.89198,1.89238,4768677.0
2009-06-25 22:14:00,1.89226,1.89226,1.89197,1.89197,5179776.0
2009-06-25 22:15:00,1.89152,1.89233,1.89152,1.89233,6166735.0
2009-06-25 22:16:00,1.8923,1.89269,1.89223,1.89269,8997312.0
2009-06-25 22:17:00,1.89276,1.89276,1.89212,1.89212,9904243.0
2009-06-25 22:18:00,1.89216,1.89216,1.89177,1.89184,12559955.0
2009-06-25 22:19:00,1.89189,1.89213,1.8917,1.8921,7105167.0
2009-06-25 22:20:00,1.89195,1.89195,1.89117,1.89123,19318460.0
2009-06-25 22:21:00,1.89122,1.8915,1.89116,1.89145,11688564.0
2009-06-25 22:22:00,1.89128,1.89128,1.89088,1.89088,3725928.0
2009-06-25 22:23:00,1.89083,1.89111,1.89077,1.89111,19975482.0
2009-06-25 22:24:00,1.89111,1.89129,1.89076,1.89076,4339675.0
2009-06-25 22:25:00,1.89085,1.89126,1.89085,1.89109,7611422.0
2009-06-25 22:26:00,1.891,1.891,1.89054,1.89074,15514496.0
2009-06-25 22:27:00,1.89079,1.89117,1.89065,1.89117,2841385.0
2009-06-25 22:28:00,1.8911,1.8911,1.8905,1.89105,3007113.0
2009-06-25 22:29:00,1.89108,1.89112,1.89077,1.89083,8708935.0
2009-06-25 22:30:00,1.89079,1.89114,1.89074,1.89086,15808509.0
2009-06-25 22:31:00,1.89086,1.89114,1.89077,1.89114,3567930.0
2009-06-25 22:32:00,1.89117,1.89117,1.8906,1.89091,10046182.0
2009-06-25 22:33:00,1.89095,1.89095,1.89037,1.8904,3861898.0
2009-06-25 22:34:00,1.89032,1.89032,1.88989,1.88989,7853561.0
2009-06-25 22:35:00,1.8899,1.8899,1.88975,1.88979,749711.0
2009-06-25 22:36:00,1.88991,1.88991,1.88961,1.88965,6639359.0
2009-06-25 22:37:00,1.88971,1.88971,1.88886,1.88925,9872119.0
2009-06-25 22:38:00,1.88939,1.88974,1.88927,1.88974,5075685.0
2009-06-25 22:39:00,1.88974,1.89027,1.88933,1.88933,5985723.0
2009-06-25 22:40:00,1.88918,1.8895,1.88911,1.88929,8151045.0
2009-06-25 22:41:00,1.88931,1.8894,1.8891,1.8894,4896898.0
2009-06-25 22:42:00,1.88953,1.88953,1.88885,1.88946,13259644.0
2009-06-25 22:43:00,1.88935,1.88964,1.88913,1.88964,6505793.0
2009-06-25 22:44:00,1.88968,1.88969,1.88936,1.88936,14470168.0
2009-06-25 22:45:00,1.8895,1.88964,1.88908,1.88908,5196636.0
2009-06-25 22:46:00,1.88925,1.88947,1.88917,1.88928,6307197.0
2009-06-25 22:47:00,1.88915,1.8894,1.88903,1.88932,9439905.0
2009-06-25 22:48:00,1.88929,1.88945,1.88921,1.88936,7620422.0
2009-06-25 22:49:00,1.88969,1.88969,1.8891,1.88949,9451309.0
2009-06-25 22:50:00,1.88973,1.89017,1.88973,1.89014,15871727.0
2009-06-25 22:51:00,1.89016,1.89072,1.89016,1.89046,12587697.0
2009-06-25 22:52:00,1.89033,1.89033,1.89022,1.89028,2543193.0
2009-06-25 22:53:00,1.89034,1.89041,1.88988,1.89009,9152852.0
2009-06-25 22:54:00,1.89017,1.89062,1.89007,1.89007,24095500.0
2009-06-25 22:55:00,1.89022,1.89056,1.89022,1.89056,9013520.0
2009-06-25 22:56:00,1.8908,1.89087,1.89041,1.89082,5621342.0
2009-06-25 22:57:00,1.89044,1.89056,1.89004,1.89015,15012077.0
2009-06-25 22:58:00,1.89027,1.89027,1.88963,1.88981,5911254.0
2009-06-25 22:59:00,1.88982,1.89003,1.88952,1.88952,7629395.0
2009-06-25 23:00:00,1.88948,1.88948,1.88923,1.88923,7199761.0
2009-06-25 23:01:00,1.88919,1.88919,1.88889,1.88913,2556134.0
2009-06-25 23:02:00,1.88936,1.88936,1.88878,1.88878,11099984.0
2009-06-25 23:03:00,1.88884,1.88918,1.88868,1.88913,22774945.0
2009-06-25 23:04:00,1.88918,1.88918,1.88893,1.88893,11118931.0
2009-06-25 23:05:00,1.88905,1.8893,1.88899,1.8893,18220998.0
2009-06-25 23:06:00,1.88931,1.88976,1.88931,1.8897,6386150.0
2009-06-25 23:07:00,1.88962,1.89002,1.88962,1.88979,5579482.0
2009-06-25 23:08:00,1.88964,1.88979,1.88959,1.88969,3315042.0
2009-06-25 23:09:00,1.88976,1.89019,1.88976,1.89017,9297829.0
2009-06-25 23:10:00,1.88993,1.88994,1.88971,1.88989,6954716.0
2009-06-25 23:11:00,1.88984,1.88984,1.88943,1.88956,2594669.0
2009-06-25 23:12:00,1.88962,1.8897,1.8895,1.8895,17458864.0
2009-06-25 23:13:00,1.88923,1.88928,1.88901,1.88909,2193783.0
2009-06-25 23:14:00,1.88901,1.88917,1.8889,1.8889,3031388.0
2009-06-25 23:15:00,1.88882,1.88919,1.88882,1.88909,8638100.0
2009-06-25 23:16:00,1.88884,1.88909,1.88872,1.88899,7335368.0
2009-06-25 23:17:00,1.88884,1.88937,1.88869,1.88937,3932653.0
2009-06-25 23:18:00,1.88921,1.88932,1.8887,1.88932,8927184.0
2009-06-25 23:19:00,1.88941,1.88978,1.88929,1.88978,2840394.0
2009-06-25 23:20:00,1.88926,1.88964,1.8891,1.8893,4622116.0
2009-06-25 23:21:00,1.8893,1.8893,1.88909,1.88925,16744961.0
2009-06-25 23:22:00,1.88919,1.88921,1.88914,1.88918,6083993.0
2009-06-25 23:23:00,1.88908,1.88927,1.88907,1.88927,5055214.0
2009-06-25 23:24:00,1.88911,1.8894,1.88902,1.88917,17349133.0
2009-06-25 23:25:00,1.88938,1.88968,1.8892,1.88968,20174651.0
2009-06-25 23:26:00,1.88932,1.88937,1.88917,1.88937,6288126.0
2009-06-25 23:27:00,1.88948,1.8896,1.88911,1.88944,5534263.0
2009-06-25 23:28:00,1.88936,1.88955,1.88926,1.88955,3758906.0
2009-06-25 23:29:00,1.88943,1.8897,1.88924,1.88947,5847773.0
2009-06-25 23:30:00,1.88938,1.88938,1.88899,1.88923,9600126.0
2009-06-25 23:31:00,1.88928,1.88952,1.88928,1.8894,5667158.0
2009-06-25 23:32:00,1.88954,1.88987,1.88941,1.88985,32233797.0
2009-06-25 23:33:00,1.88998,1.89038,1.88991,1.89038,14730003.0
2009-06-25 23:35:00,1.89009,1.89022,1.88992,1.88992,12697850.0
2009-06-25 23:36:00,1.88994,1.89021,1.88977,1.88977,12402979.0
2009-06-25 23:37:00,1.88932,1.89017,1.88932,1.89017,21882563.0
2009-06-25 23:38:00,1.8901,1.8901,1.8901,1.8901,3374934.0
2009-06-25 23:39:00,1.89023,1.89027,1.88884,1.89027,3374934.0
2009-06-25 23:40:00,1.88977,1.88991,1.88935,1.88935,8717649.0
2009-06-25 23:41:00,1.89021,1.89021,1.89021,1.89021,4831470.0
2009-06-25 23:42:00,1.88974,1.88994,1.88974,1.88983,4831470.0
2009-06-25 23:43:00,1.88986,1.8899,1.8894,1.8899,26738574.0
2009-06-25 23:44:00,1.89006,1.8902,1.89006,1.89007,4583390.0
2009-06-25 23:45:00,1.89004,1.89016,1.88962,1.89016,2830517.0
2009-06-25 23:46:00,1.89012,1.89012,1.8894,1.8894,6041117.0
2009-06-25 23:47:00,1.88937,1.88937,1.88914,1.88927,6503067.0
2009-06-25 23:48:00,1.88949,1.88962,1.88942,1.88962,6594343.0
2009-06-25 23:49:00,1.88956,1.88979,1.88944,1.88979,3213383.0
2009-06-25 23:50:00,1.88961,1.88963,1.88932,1.88958,3732520.0
2009-06-25 23:51:00,1.88957,1.88969,1.88946,1.88969,18972474.0
2009-06-25 23:52:00,1.88966,1.88966,1.88958,1.88958,8850502.0
2009-06-25 23:53:00,1.88965,1.89004,1.88956,1.89004,5068177.0
2009-06-25 23:54:00,1.8899,1.8899,1.88949,1.88963,5628481.0
2009-06-25 23:55:00,1.8897,1.89013,1.8897,1.89013,4161459.0
2009-06-25 23:56:00,1.89017,1.89042,1.89015,1.89042,12060808.0
2009-06-25 23:57:00,1.89037,1.89108,1.89037,1.89108,7246880.0
2009-06-25 23:58:00,1.89117,1.89151,1.89102,1.89109,5773100.0
2009-06-25 23:59:00,1.89107,1.89124,1.89088,1.89124,6515322.0
2009-06-26 00:00:00,1.8913,1.8913,1.89115,1.89122,8948691.0
2009-06-26 00:01:00,1.89128,1.89143,1.89117,1.8914,9540186.0
2009-06-26 00:02:00,1.89126,1.89126,1.89046,1.89046,20572271.0
2009-06-26 00:03:00,1.89095,1.89095,1.89075,1.89085,8645141.0
2009-06-26 00:04:00,1.89086,1.89086,1.89041,1.89043,8117717.0
2009-06-26 00:05:00,1.89041,1.89057,1.89037,1.89057,5551509.0
2009-06-26 00:06:00,1.8903,1.8903,1.8901,1.89015,14808040.0
2009-06-26 00:07:00,1.89016,1.89042,1.89016,1.89035,17516819.0
2009-06-26 00:08:00,1.89049,1.8905,1.89027,1.89034,5708832.0
2009-06-26 00:09:00,1.89018,1.89048,1.89018,1.89048,5153073.0
2009-06-26 00:10:00,1.89064,1.89064,1.89008,1.89033,10887215.0
2009-06-26 00:11:00,1.89025,1.89039,1.89001,1.89039,21255839.0
2009-06-26 00:12:00,1.89004,1.89006,1.88967,1.88988,18128712.0
2009-06-26 00:13:00,1.89014,1.89019,1.89013,1.89014,8094934.0
2009-06-26 00:14:00,1.89017,1.89049,1.89012,1.89016,4896758.0
2009-06-26 00:15:00,1.8902,1.89054,1.8902,1.89039,3822044.0
2009-06-26 00:16:00,1.89027,1.89027,1.89003,1.89017,5573868.0
2009-06-26 00:17:00,1.89014,1.8904,1.89014,1.8904,11479980.0
2009-06-26 00:18:00,1.8903,1.89039,1.8901,1.89039,8993711.0
2009-06-26 00:19:00,1.8903,1.89083,1.8903,1.89079,28231212.0
2009-06-26 00:20:00,1.89067,1.89067,1.89028,1.8903,8640730.0
2009-06-26 00:21:00,1.89045,1.89084,1.89045,1.89084,8956867.0
2009-06-26 00:22:00,1.89068,1.89068,1.88988,1.89002,7507930.0
2009-06-26 00:23:00,1.89016,1.89045,1.89016,1.89045,20725083.0
2009-06-26 00:24:00,1.89054,1.89054,1.88995,1.89,22765283.0
2009-06-26 00:25:00,1.89006,1.89006,1.88991,1.88993,11990677.0
2009-06-26 00:26:00,1.88991,1.89014,1.88991,1.89002,6190854.0
2009-06-26 00:27:00,1.89011,1.89036,1.88999,1.89036,4767382.0
2009-06-26 00:28:00,1.89039,1.89105,1.89039,1.89105,18848081.0
2009-06-26 00:29:00,1.89117,1.89166,1.89107,1.89166,9533019.0
2009-06-26 00:30:00,1.89174,1.89183,1.89145,1.89145,9448567.0
2009-06-26 00:31:00,1.89132,1.89133,1.89102,1.89133,10340386.0
2009-06-26 00:32:00,1.89117,1.89117,1.89081,1.891,3531382.0
2009-06-26 00:33:00,1.89106,1.89107,1.89082,1.89107,15544115.0
2009-06-26 00:34:00,1.89108,1.89145,1.89108,1.89116,7201941.0
2009-06-26 00:35:00,1.89104,1.89104,1.89067,1.89094,6044883.0
2009-06-26 00:36:00,1.89111,1.89135,1.891,1.8911,5606400.0
2009-06-26 00:37:00,1.89102,1.89122,1.89095,1.89119,13360953.0
2009-06-26 00:38:00,1.89121,1.89135,1.8911,1.8911,17944418.0
2009-06-26 00:39:00,1.89116,1.89127,1.8911,1.89119,12699428.0
2009-06-26 00:40:00,1.89133,1.89183,1.89133,1.89151,9685028.0
2009-06-26 00:41:00,1.89142,1.89142,1.89076,1.89133,9406017.0
2009-06-26 00:42:00,1.89134,1.89162,1.89134,1.89162,6680478.0
2009-06-26 00:43:00,1.89174,1.89212,1.89174,1.89179,9686751.0
2009-06-26 00:44:00,1.89187,1.89206,1.89187,1.89204,2206848.0
2009-06-26 00:45:00,1.89204,1.89204,1.89152,1.89152,71459636.0
2009-06-26 00:46:00,1.89145,1.89164,1.89116,1.89116,19969809.0
2009-06-26 00:47:00,1.8911,1.8912,1.891,1.89107,10496805.0
2009-06-26 00:48:00,1.89094,1.8912,1.89086,1.89115,7769403.0
2009-06-26 00:49:00,1.89111,1.89111,1.89025,1.89071,13015328.0
2009-06-26 00:50:00,1.89063,1.89068,1.89028,1.89068,5960480.0
2009-06-26 00:51:00,1.89076,1.89078,1.89062,1.89077,7125050.0
2009-06-26 00:52:00,1.89089,1.89089,1.89054,1.89054,14693075.0
2009-06-26 00:53:00,1.89046,1.89052,1.89024,1.89024,3571400.0
2009-06-26 00:54:00,1.89025,1.89048,1.89025,1.89025,3719352.0
2009-06-26 00:55:00,1.89022,1.89043,1.89011,1.89042,13724638.0
2009-06-26 00:56:00,1.89027,1.89039,1.89008,1.89016,15182758.0
2009-06-26 00:57:00,1.89017,1.89036,1.88998,1.8902,3930012.0
2009-06-26 00:58:00,1.89021,1.89034,1.88999,1.89028,8521764.0
2009-06-26 00:59:00,1.89039,1.89064,1.89028,1.89057,7209823.0
2009-06-26 01:00:00,1.8906,1.8906,1.89028,1.89031,12275449.0
2009-06-26 01:01:00,1.89035,1.89046,1.89026,1.89042,15036023.0
2009-06-26 01:02:00,1.89065,1.89107,1.89065,1.89078,3923479.0
2009-06-26 01:03:00,1.89073,1.89143,1.89048,1.89143,5480480.0
2009-06-26 01:04:00,1.89135,1.89143,1.89085,1.89143,10159590.0
2009-06-26 01:05:00,1.89152,1.89171,1.8915,1.89171,9972516.0
2009-06-26 01:06:00,1.89175,1.89184,1.89113,1.89113,5061323.0
2009-06-26 01:07:00,1.89115,1.89135,1.89106,1.8913,7172012.0
2009-06-26 01:08:00,1.89136,1.89136,1.89124,1.89124,8488566.0
2009-06-26 01:09:00,1.89115,1.89127,1.89097,1.89112,4694677.0
2009-06-26 01:10:00,1.89124,1.89146,1.89114,1.89122,16252349.0
2009-06-26 01:11:00,1.89109,1.89113,1.89093,1.89109,2899406.0
2009-06-26 01:12:00,1.8912,1.8914,1.89117,1.8914,2027134.0
2009-06-26 01:13:00,1.89144,1.89164,1.89144,1.89155,5571462.0
2009-06-26 01:14:00,1.8914,1.89146,1.89104,1.89125,1767276.0
2009-06-26 01:15:00,1.89109,1.89109,1.89089,1.89109,7906810.0
2009-06-26 01:16:00,1.89107,1.8912,1.89103,1.8912,3877621.0
2009-06-26 01:17:00,1.89119,1.89143,1.89119,1.89143,13201995.0
2009-06-26 01:18:00,1.89165,1.89199,1.89154,1.89177,6014168.0
2009-06-26 01:19:00,1.89167,1.89199,1.89159,1.89199,13653841.0
2009-06-26 01:20:00,1.89175,1.89175,1.89148,1.89166,2430034.0
2009-06-26 01:21:00,1.89178,1.89202,1.89149,1.89202,13744602.0
2009-06-26 01:22:00,1.89211,1.89211,1.89149,1.89202,16547253.0
2009-06-26 01:23:00,1.89211,1.89224,1.89198,1.89199,6095059.0
2009-06-26 01:24:00,1.89225,1.89266,1.89225,1.89254,5297841.0
2009-06-26 01:25:00,1.89243,1.89244,1.89201,1.8924,5314093.0
2009-06-26 01:27:00,1.89248,1.89255,1.89223,1.89251,7955346.0
2009-06-26 01:28:00,1.89246,1.89246,1.89143,1.89143,9105064.0
2009-06-26 01:29:00,1.89122,1.8915,1.8912,1.8915,16635842.0
2009-06-26 01:30:00,1.8916,1.8916,1.89114,1.89159,6101543.0
2009-06-26 01:31:00,1.8914,1.89154,1.8914,1.89152,5852886.0
2009-06-26 01:32:00,1.8917,1.89221,1.8917,1.89199,2362199.0
2009-06-26 01:33:00,1.89177,1.89177,1.89152,1.89156,7474169.0
2009-06-26 01:34:00,1.89151,1.89151,1.89087,1.89097,4021548.0
2009-06-26 01:35:00,1.891,1.89114,1.89095,1.89114,12730026.0
2009-06-26 01:36:00,1.89101,1.89134,1.89101,1.89132,16219036.0
2009-06-26 01:37:00,1.89136,1.89165,1.89038,1.89038,4005821.0
2009-06-26 01:38:00,1.89189,1.89194,1.89155,1.89194,5187449.0
2009-06-26 01:39:00,1.89194,1.89221,1.89194,1.89221,8070382.0
2009-06-26 01:40:00,1.89228,1.89272,1.89228,1.89272,2965071.0
2009-06-26 01:41:00,1.89286,1.89329,1.89286,1.89329,2031502.0
2009-06-26 01:42:00,1.89333,1.89374,1.89333,1.89372,3271844.0
2009-06-26 01:43:00,1.89344,1.89344,1.89316,1.8932,689077.0
2009-06-26 01:44:00,1.89334,1.89383,1.89334,1.89383,10988748.0
2009-06-26 01:45:00,1.89385,1.89385,1.89317,1.89333,3885461.0
2009-06-26 01:46:00,1.89314,1.89314,1.89267,1.8927,24783610.0
2009-06-26 01:47:00,1.89258,1.89292,1.89249,1.89282,8973431.0
2009-06-26 01:48:00,1.89286,1.89303,1.89261,1.89303,14051529.0
2009-06-26 01:49:00,1.89303,1.89322,1.89294,1.89304,8889822.0
2009-06-26 01:50:00,1.89325,1.89347,1.89325,1.89336,11511672.0
2009-06-26 01:51:00,1.8934,1.89347,1.89328,1.89347,6148006.0
2009-06-26 01:52:00,1.89345,1.89376,1.89345,1.89362,6133365.0
2009-06-26 01:53:00,1.89349,1.89375,1.89193,1.8937,2278825.0
2009-06-26 01:54:00,1.89362,1.89377,1.89345,1.89345,7345745.0
2009-06-26 01:55:00,1.89345,1.89371,1.89345,1.89362,25106893.0
2009-06-26 01:56:00,1.89353,1.89353,1.8932,1.89336,6160338.0
2009-06-26 01:57:00,1.89339,1.89363,1.89332,1.89358,20350425.0
2009-06-26 01:58:00,1.89375,1.89396,1.89361,1.8939,7494088.0
2009-06-26 01:59:00,1.89385,1.8939,1.89371,1.8939,6505892.0
2009-06-26 02:00:00,1.89398,1.89405,1.89365,1.89369,6505892.0
2009-06-26 02:01:00,1.89339,1.89367,1.89312,1.89367,6505892.0
2009-06-26 02:02:00,1.89359,1.89366,1.89337,1.89337,13724702.0
2009-06-26 02:03:00,1.89334,1.89364,1.89331,1.89364,5445982.0
2009-06-26 02:04:00,1.89384,1.89404,1.89367,1.89398,9108246.0
2009-06-26 02:05:00,1.89372,1.89403,1.89357,1.89384,26601360.0
2009-06-26 02:06:00,1.89389,1.89412,1.89378,1.89378,8574906.0
2009-06-26 02:07:00,1.89351,1.89373,1.89331,1.89371,2679867.0
2009-06-26 02:08:00,1.89389,1.89406,1.89334,1.89334,12081483.0
2009-06-26 02:09:00,1.89352,1.89385,1.89347,1.89385,14848654.0
2009-06-26 02:10:00,1.89382,1.89382,1.8931,1.89374,8971343.0
2009-06-26 02:11:00,1.89368,1.89407,1.89368,1.89385,7309754.0
2009-06-26 02:12:00,1.89412,1.89413,1.8938,1.8938,9228572.0
2009-06-26 02:13:00,1.89387,1.89398,1.89341,1.89369,6687021.0
2009-06-26 02:14:00,1.89373,1.89373,1.89346,1.89362,5658974.0
2009-06-26 02:15:00,1.89373,1.89425,1.89373,1.89425,13405749.0
2009-06-26 02:16:00,1.89417,1.8945,1.89382,1.89382,6173650.0
2009-06-26 02:17:00,1.89391,1.89422,1.89345,1.89397,12259287.0
2009-06-26 02:18:00,1.89381,1.894,1.89365,1.894,5054080.0
2009-06-26 02:19:00,1.8939,1.89392,1.89349,1.89373,7467063.0
2009-06-26 02:20:00,1.8935,1.8935,1.89277,1.89277,6409384.0
2009-06-26 02:21:00,1.89316,1.89352,1.89308,1.89339,5333283.0
2009-06-26 02:22:00,1.89356,1.89385,1.8933,1.89383,10841333.0
2009-06-26 02:23:00,1.89375,1.89409,1.89359,1.89364,7146011.0
2009-06-26 02:24:00,1.89346,1.89395,1.89346,1.8937,788672.0
2009-06-26 02:25:00,1.89363,1.89389,1.89333,1.89365,8040913.0
2009-06-26 02:26:00,1.89368,1.89368,1.89334,1.89356,3783577.0
2009-06-26 02:27:00,1.89382,1.89406,1.89351,1.89351,10715931.0
2009-06-26 02:28:00,1.89337,1.89391,1.89311,1.89391,3561875.0
2009-06-26 02:29:00,1.89388,1.89405,1.89345,1.89363,15865624.0
2009-06-26 02:30:00,1.8934,1.89362,1.89312,1.89362,8017791.0
2009-06-26 02:31:00,1.8936,1.89387,1.89336,1.89387,3308150.0
2009-06-26 02:32:00,1.89385,1.89413,1.89374,1.89412,2985591.0
2009-06-26 02:33:00,1.89411,1.89442,1.89389,1.8944,15002895.0
2009-06-26 02:34:00,1.89441,1.89469,1.89392,1.89392,8432774.0
2009-06-26 02:35:00,1.89402,1.89417,1.89368,1.89399,4056530.0
2009-06-26 02:36:00,1.89414,1.89414,1.89383,1.89409,19633852.0
2009-06-26 02:37:00,1.89403,1.89404,1.89372,1.89398,3985800.0
2009-06-26 02:38:00,1.89403,1.89419,1.89393,1.89407,12127581.0
2009-06-26 02:39:00,1.89405,1.89432,1.89399,1.89413,18440700.0
2009-06-26 02:40:00,1.89441,1.89468,1.89426,1.89426,7164634.0
2009-06-26 02:41:00,1.89419,1.89424,1.89389,1.89391,13907602.0
2009-06-26 02:42:00,1.89405,1.89419,1.89386,1.89404,9333939.0
2009-06-26 02:43:00,1.8939,1.89404,1.89371,1.89404,8693052.0
2009-06-26 02:44:00,1.89421,1.89421,1.89349,1.89349,6710996.0
2009-06-26 02:45:00,1.8938,1.89386,1.89348,1.89386,4874170.0
2009-06-26 02:46:00,1.89397,1.89403,1.89388,1.89393,5007012.0
2009-06-26 02:47:00,1.89407,1.89435,1.89407,1.89432,5030482.0
2009-06-26 02:48:00,1.8942,1.8942,1.89377,1.894,6755090.0
2009-06-26 02:49:00,1.8938,1.89417,1.8938,1.89402,30937244.0
2009-06-26 02:50:00,1.89411,1.89411,1.89375,1.89378,20786915.0
2009-06-26 02:51:00,1.8938,1.89403,1.8936,1.894,11364885.0
2009-06-26 02:52:00,1.89397,1.89429,1.89397,1.89422,6500634.0
2009-06-26 02:53:00,1.89397,1.89399,1.8937,1.89399,9478715.0
2009-06-26 02:54:00,1.89412,1.89459,1.89379,1.89392,7142075.0
2009-06-26 02:55:00,1.89388,1.89425,1.89388,1.89425,12783711.0
2009-06-26 02:56:00,1.89449,1.89457,1.89423,1.89425,12242045.0
2009-06-26 02:57:00,1.89409,1.89441,1.89402,1.89425,6069272.0
2009-06-26 02:58:00,1.89423,1.89448,1.89406,1.89408,14754922.0
2009-06-26 02:59:00,1.89391,1.89431,1.89391,1.89427,11221136.0
2009-06-26 03:00:00,1.89436,1.89436,1.89407,1.89407,20829602.0
2009-06-26 03:01:00,1.89407,1.89407,1.89377,1.89396,3713229.0
2009-06-26 03:02:00,1.8942,1.8942,1.89386,1.89394,9386096.0
2009-06-26 03:03:00,1.89409,1.89433,1.89395,1.89433,9000417.0
2009-06-26 03:04:00,1.89443,1.89457,1.89405,1.89435,5064573.0
2009-06-26 03:05:00,1.89429,1.89445,1.89429,1.89445,8509598.0
2009-06-26 03:06:00,1.8944,1.8944,1.89398,1.89398,4542909.0
2009-06-26 03:07:00,1.8938,1.89428,1.89378,1.89428,7463346.0
2009-06-26 03:08:00,1.89454,1.89454,1.89413,1.89428,9147758.0
2009-06-26 03:09:00,1.89425,1.89425,1.89386,1.89408,14019925.0
2009-06-26 03:10:00,1.89402,1.89402,1.89371,1.89375,3927423.0
2009-06-26 03:11:00,1.89393,1.89393,1.89372,1.89391,9894297.0
2009-06-26 03:12:00,1.89397,1.89433,1.89393,1.89433,6911529.0
2009-06-26 03:13:00,1.89453,1.89456,1.89436,1.89441,3992641.0
2009-06-26 03:14:00,1.89455,1.89463,1.89428,1.89436,3188057.0
2009-06-26 03:15:00,1.89416,1.89434,1.89392,1.89434,9874946.0
2009-06-26 03:16:00,1.89447,1.89459,1.89433,1.89442,4379136.0
2009-06-26 03:17:00,1.8943,1.8943,1.89403,1.89403,9459635.0
2009-06-26 03:18:00,1.89402,1.89402,1.8937,1.8937,4065263.0
2009-06-26 03:19:00,1.89347,1.89381,1.89333,1.89359,5553947.0
2009-06-26 03:20:00,1.89348,1.89363,1.89334,1.89351,18187459.0
2009-06-26 03:21:00,1.89347,1.89391,1.89331,1.89391,4430634.0
2009-06-26 03:22:00,1.89402,1.8942,1.89398,1.89415,3241654.0
2009-06-26 03:23:00,1.89407,1.89417,1.89332,1.89332,5925261.0
2009-06-26 03:24:00,1.89343,1.89358,1.89329,1.89336,3661069.0
2009-06-26 03:25:00,1.89329,1.89359,1.89324,1.8935,2297012.0
2009-06-26 03:26:00,1.8935,1.8935,1.89322,1.89322,18523037.0
2009-06-26 03:27:00,1.89305,1.89308,1.8929,1.89295,5729755.0
2009-06-26 03:28:00,1.89305,1.89311,1.89258,1.8931,18257458.0
2009-06-26 03:29:00,1.89318,1.89334,1.89309,1.89324,7617150.0
2009-06-26 03:30:00,1.89312,1.89315,1.89286,1.89314,5692755.0
2009-06-26 03:31:00,1.89322,1.89337,1.89309,1.89325,9319434.0
2009-06-26 03:32:00,1.89323,1.89329,1.89284,1.89313,9578127.0
2009-06-26 03:33:00,1.89307,1.89313,1.89273,1.89302,26874100.0
2009-06-26 03:34:00,1.89297,1.89298,1.89263,1.89281,5845497.0
2009-06-26 03:35:00,1.89297,1.89307,1.89269,1.89295,4712553.0
2009-06-26 03:36:00,1.89308,1.89308,1.89274,1.89294,11653976.0
2009-06-26 03:37:00,1.89302,1.89308,1.89267,1.893,12398448.0
2009-06-26 03:38:00,1.89304,1.89315,1.89281,1.89287,23209121.0
2009-06-26 03:39:00,1.89289,1.89316,1.89271,1.89284,7995137.0
2009-06-26 03:40:00,1.89305,1.89317,1.8927,1.89273,2940131.0
2009-06-26 03:41:00,1.89262,1.89299,1.89258,1.89278,11083844.0
2009-06-26 03:42:00,1.89273,1.89285,1.89265,1.89265,17008916.0
2009-06-26 03:43:00,1.89258,1.89273,1.89246,1.89273,6349328.0
2009-06-26 03:44:00,1.89246,1.89287,1.89246,1.89287,6320752.0
2009-06-26 03:45:00,1.8929,1.89319,1.8929,1.8929,3382740.0
2009-06-26 03:46:00,1.8928,1.89335,1.8928,1.89321,5876860.0
2009-06-26 03:47:00,1.8932,1.89328,1.89307,1.89317,3215908.0
2009-06-26 03:48:00,1.8929,1.8929,1.89268,1.89281,3281057.0
2009-06-26 03:49:00,1.89281,1.89308,1.89281,1.89299,3946999.0
2009-06-26 03:50:00,1.89318,1.89342,1.89315,1.89335,3868919.0
2009-06-26 03:51:00,1.89321,1.89334,1.8929,1.89305,9248953.0
2009-06-26 03:52:00,1.89334,1.89334,1.89286,1.89296,1023231.0
2009-06-26 03:53:00,1.89302,1.89302,1.89267,1.89267,3992984.0
2009-06-26 03:54:00,1.89245,1.89277,1.8924,1.89277,9240837.0
2009-06-26 03:55:00,1.89257,1.8929,1.89246,1.89259,4575592.0
2009-06-26 03:56:00,1.89256,1.89296,1.89256,1.89259,7061543.0
2009-06-26 03:57:00,1.89245,1.8926,1.89245,1.8926,25147311.0
2009-06-26 03:58:00,1.89269,1.89307,1.89269,1.89284,8393074.0
2009-06-26 03:59:00,1.89291,1.89293,1.89271,1.89279,5857317.0
2009-06-26 04:00:00,1.89293,1.89309,1.89272,1.89275,6153483.0
2009-06-26 04:01:00,1.89284,1.89305,1.89284,1.89301,1343881.0
2009-06-26 04:02:00,1.89284,1.89308,1.89284,1.89303,5852708.0
2009-06-26 04:03:00,1.89296,1.89302,1.89271,1.89302,4140397.0
2009-06-26 04:04:00,1.89314,1.89342,1.89288,1.89288,5849089.0
2009-06-26 04:05:00,1.89291,1.89318,1.89291,1.89306,2626560.0
2009-06-26 04:06:00,1.89323,1.89328,1.89281,1.89281,8268276.0
2009-06-26 04:07:00,1.89299,1.89326,1.89288,1.89326,19526532.0
2009-06-26 04:08:00,1.89338,1.89338,1.8927,1.8927,10017420.0
2009-06-26 04:09:00,1.89298,1.89298,1.89281,1.89281,3523057.0
2009-06-26 04:10:00,1.8926,1.8926,1.89217,1.89229,3181364.0
2009-06-26 04:11:00,1.89239,1.8927,1.89237,1.8927,10838784.0
2009-06-26 04:12:00,1.8926,1.8926,1.89238,1.89255,2568568.0
2009-06-26 04:13:00,1.89261,1.89261,1.89232,1.89235,6636408.0
2009-06-26 04:14:00,1.89241,1.89263,1.89237,1.89263,2882954.0
2009-06-26 04:15:00,1.89265,1.89298,1.89247,1.89284,7780765.0
2009-06-26 04:16:00,1.89267,1.89287,1.89247,1.89273,5867669.0
2009-06-26 04:17:00,1.89284,1.89309,1.89276,1.89301,5890384.0
2009-06-26 04:18:00,1.89294,1.89296,1.89251,1.89251,6382909.0
2009-06-26 04:19:00,1.89248,1.89284,1.89229,1.89254,2512128.0
2009-06-26 04:20:00,1.89271,1.89294,1.89217,1.89217,3327420.0
2009-06-26 04:21:00,1.89199,1.89212,1.89179,1.89212,8811737.0
2009-06-26 04:22:00,1.89224,1.89293,1.89209,1.89293,6609129.0
2009-06-26 04:23:00,1.89286,1.89286,1.89202,1.89245,6463890.0
2009-06-26 04:24:00,1.89265,1.89292,1.89231,1.89231,7430698.0
2009-06-26 04:25:00,1.89238,1.89253,1.8923,1.89253,8133375.0
2009-06-26 04:26:00,1.89255,1.89255,1.89204,1.8921,8191446.0
2009-06-26 04:27:00,1.89203,1.8922,1.89177,1.8922,8488801.0
2009-06-26 04:28:00,1.89239,1.8927,1.89226,1.89227,6712148.0
2009-06-26 04:29:00,1.89239,1.89259,1.89224,1.89245,15050018.0
2009-06-26 04:30:00,1.8925,1.89263,1.89236,1.89241,11101317.0
2009-06-26 04:31:00,1.8926,1.89292,1.89255,1.89287,9080669.0
2009-06-26 04:32:00,1.89278,1.89293,1.89247,1.89287,8078800.0
2009-06-26 04:33:00,1.89309,1.89321,1.89296,1.89317,10176866.0
2009-06-26 04:34:00,1.89324,1.89351,1.89324,1.89326,6351076.0
2009-06-26 04:35:00,1.89333,1.8935,1.89325,1.8935,6665925.0
2009-06-26 04:36:00,1.89358,1.89358,1.89323,1.8934,6787269.0
2009-06-26 04:37:00,1.89339,1.89366,1.89316,1.89355,21572355.0
2009-06-26 04:38:00,1.89367,1.89367,1.8923,1.8923,13626375.0
2009-06-26 04:39:00,1.89239,1.89268,1.89239,1.89265,3883219.0
2009-06-26 04:40:00,1.89256,1.89256,1.89224,1.89228,3867073.0
2009-06-26 04:41:00,1.89202,1.8921,1.89156,1.8921,6456330.0
2009-06-26 04:42:00,1.89209,1.89242,1.89203,1.89222,8022299.0
2009-06-26 04:43:00,1.89226,1.8925,1.89206,1.89222,5965076.0
2009-06-26 04:44:00,1.89223,1.89229,1.89186,1.89229,7000812.0
2009-06-26 04:45:00,1.89226,1.89247,1.89208,1.89239,12185415.0
2009-06-26 04:46:00,1.8922,1.89253,1.8921,1.89229,7308044.0
2009-06-26 04:47:00,1.89229,1.89244,1.892,1.89236,6578422.0
2009-06-26 04:48:00,1.89248,1.89269,1.89227,1.89227,8425351.0
2009-06-26 04:49:00,1.89229,1.89252,1.89212,1.89252,4017237.0
2009-06-26 04:50:00,1.89237,1.89237,1.89181,1.89234,7486234.0
2009-06-26 04:51:00,1.89243,1.89247,1.89213,1.89216,7620531.0
2009-06-26 04:52:00,1.89215,1.89233,1.892,1.89204,14007756.0
2009-06-26 04:53:00,1.89157,1.89244,1.89157,1.89244,6120128.0
2009-06-26 04:54:00,1.89244,1.89266,1.89235,1.89244,10238690.0
2009-06-26 04:55:00,1.89248,1.89305,1.89248,1.89305,12784294.0
2009-06-26 04:56:00,1.89314,1.89314,1.8928,1.89281,14664618.0
2009-06-26 04:57:00,1.89274,1.89314,1.89257,1.89314,5223686.0
2009-06-26 04:58:00,1.89315,1.89315,1.89264,1.8929,4696177.0
2009-06-26 04:59:00,1.89262,1.89298,1.89262,1.89298,19703193.0
2009-06-26 05:00:00,1.89306,1.89306,1.89238,1.89283,10845346.0
2009-06-26 05:01:00,1.89285,1.89285,1.89259,1.89274,6555295.0
2009-06-26 05:02:00,1.89289,1.89289,1.89265,1.89289,9226218.0
2009-06-26 05:03:00,1.89299,1.89314,1.89273,1.89288,3107867.0
2009-06-26 05:04:00,1.89295,1.89295,1.89271,1.89291,5638567.0
2009-06-26 05:05:00,1.89296,1.89347,1.89173,1.89284,5335411.0
2009-06-26 05:06:00,1.8929,1.89292,1.89263,1.89263,2620024.0
2009-06-26 05:07:00,1.89264,1.89274,1.89255,1.89274,17055416.0
2009-06-26 05:08:00,1.89277,1.89295,1.89264,1.89276,9459163.0
2009-06-26 05:09:00,1.89256,1.89256,1.89204,1.89234,6872784.0
2009-06-26 05:10:00,1.89232,1.89245,1.89202,1.89228,7258814.0
2009-06-26 05:11:00,1.89217,1.89221,1.892,1.89221,4082645.0
2009-06-26 05:12:00,1.89221,1.89233,1.8922,1.8922,6951857.0
2009-06-26 05:13:00,1.89218,1.89246,1.89208,1.89246,5931740.0
2009-06-26 05:14:00,1.89266,1.89266,1.89216,1.89224,3221294.0
2009-06-26 05:15:00,1.89247,1.89268,1.89202,1.89202,12877846.0
2009-06-26 05:16:00,1.89216,1.89216,1.89192,1.89211,12683237.0
2009-06-26 05:17:00,1.89217,1.89262,1.89216,1.89262,8149657.0
2009-06-26 05:18:00,1.89275,1.89275,1.89163,1.89163,18845821.0
2009-06-26 05:19:00,1.89182,1.89248,1.89182,1.89248,12240945.0
2009-06-26 05:20:00,1.89225,1.89229,1.89195,1.89229,12562184.0
2009-06-26 05:21:00,1.89227,1.89227,1.89181,1.89199,5772703.0
2009-06-26 05:22:00,1.89203,1.89203,1.89167,1.89192,4924531.0
2009-06-26 05:23:00,1.89208,1.8924,1.89181,1.8924,6919399.0
2009-06-26 05:24:00,1.89252,1.89265,1.8923,1.8923,13817196.0
2009-06-26 05:25:00,1.89218,1.89279,1.89215,1.89237,15561196.0
2009-06-26 05:26:00,1.89224,1.89243,1.89216,1.89227,10143373.0
2009-06-26 05:27:00,1.89218,1.89229,1.89196,1.8922,5433202.0
2009-06-26 05:28:00,1.89233,1.89252,1.89196,1.89244,17362159.0
2009-06-26 05:29:00,1.89259,1.89287,1.89245,1.89277,5998113.0
2009-06-26 05:30:00,1.89285,1.89285,1.89257,1.89283,11317725.0
2009-06-26 05:31:00,1.89265,1.89265,1.89228,1.89258,5024678.0
2009-06-26 05:32:00,1.89257,1.89271,1.8922,1.8924,6416346.0
2009-06-26 05:33:00,1.89243,1.89244,1.89214,1.89224,12589874.0
2009-06-26 05:34:00,1.89208,1.89227,1.892,1.89206,5200236.0
2009-06-26 05:35:00,1.89209,1.89229,1.89202,1.89202,8166189.0
2009-06-26 05:36:00,1.89215,1.89218,1.89194,1.89205,10828798.0
2009-06-26 05:37:00,1.89202,1.89217,1.89188,1.89217,23419260.0
2009-06-26 05:38:00,1.89222,1.89222,1.89188,1.89192,7379407.0
2009-06-26 05:39:00,1.89194,1.89231,1.89163,1.89163,5210720.0
2009-06-26 05:40:00,1.89162,1.8917,1.89138,1.8917,14212945.0
2009-06-26 05:41:00,1.89196,1.89199,1.89153,1.89199,6602184.0
2009-06-26 05:42:00,1.89219,1.89219,1.89185,1.89193,5968462.0
2009-06-26 05:43:00,1.89193,1.89199,1.89163,1.89168,7573463.0
2009-06-26 05:44:00,1.89183,1.89199,1.89176,1.89176,6311840.0
2009-06-26 05:45:00,1.89169,1.89186,1.8916,1.89179,2839804.0
2009-06-26 05:46:00,1.89178,1.89185,1.8916,1.89171,15584007.0
2009-06-26 05:47:00,1.89165,1.89183,1.89144,1.89153,31044363.0
2009-06-26 05:48:00,1.89168,1.89183,1.89145,1.89145,3615108.0
2009-06-26 05:49:00,1.89151,1.89182,1.89134,1.89182,7708738.0
2009-06-26 05:50:00,1.89197,1.89197,1.891,1.891,15669024.0
2009-06-26 05:51:00,1.89101,1.89157,1.89101,1.89115,18468336.0
2009-06-26 05:52:00,1.89135,1.89168,1.89135,1.89158,11046067.0
2009-06-26 05:53:00,1.89167,1.89189,1.89155,1.89176,4181480.0
2009-06-26 05:54:00,1.89159,1.89181,1.89137,1.89158,7946074.0
2009-06-26 05:55:00,1.89152,1.89187,1.8914,1.89153,4896237.0
2009-06-26 05:56:00,1.89181,1.89198,1.89156,1.89156,14588691.0
2009-06-26 05:57:00,1.89152,1.89162,1.89144,1.89162,4856144.0
2009-06-26 05:58:00,1.8918,1.89191,1.89167,1.89167,10401681.0
2009-06-26 05:59:00,1.89153,1.89179,1.89126,1.89179,15167500.0
2009-06-26 06:00:00,1.89173,1.89178,1.89153,1.89159,3482271.0
2009-06-26 06:01:00,1.89154,1.89179,1.8915,1.89179,6243864.0
2009-06-26 06:02:00,1.89188,1.89188,1.89156,1.89156,1500851.0
2009-06-26 06:03:00,1.89157,1.89175,1.89153,1.89175,23795838.0
2009-06-26 06:04:00,1.89168,1.89181,1.89165,1.89165,6498014.0
2009-06-26 06:05:00,1.89149,1.89149,1.89116,1.89149,8133286.0
2009-06-26 06:06:00,1.89135,1.89135,1.89075,1.8912,10683147.0
2009-06-26 06:07:00,1.89133,1.89155,1.89114,1.89153,8217836.0
2009-06-26 06:08:00,1.89165,1.89165,1.89121,1.89145,13752903.0
2009-06-26 06:09:00,1.89158,1.89172,1.89146,1.89159,5095676.0
2009-06-26 06:10:00,1.89171,1.89171,1.89144,1.89144,9775741.0
2009-06-26 06:11:00,1.89124,1.89149,1.89095,1.89149,7261108.0
2009-06-26 06:12:00,1.89149,1.89149,1.891,1.891,1269535.0
2009-06-26 06:13:00,1.89091,1.89143,1.89091,1.89143,4125577.0
2009-06-26 06:14:00,1.89149,1.89154,1.89125,1.89149,3414828.0
2009-06-26 06:15:00,1.89144,1.89144,1.89102,1.89144,3941824.0
2009-06-26 06:16:00,1.89124,1.89139,1.89113,1.89138,7103017.0
2009-06-26 06:17:00,1.89125,1.89138,1.89108,1.89134,32183053.0
2009-06-26 06:18:00,1.8915,1.8915,1.89123,1.89134,4086998.0
2009-06-26 06:19:00,1.89119,1.8916,1.89082,1.89134,12630825.0
2009-06-26 06:20:00,1.89184,1.89184,1.89141,1.89167,5736926.0
2009-06-26 06:21:00,1.89167,1.89177,1.89151,1.89177,5328657.0
2009-06-26 06:22:00,1.89185,1.89185,1.89134,1.8916,5021984.0
2009-06-26 06:23:00,1.89151,1.89173,1.89139,1.89173,12397343.0
2009-06-26 06:24:00,1.89181,1.89191,1.89132,1.89166,6081840.0
2009-06-26 06:25:00,1.89175,1.89187,1.89152,1.89168,8890230.0
2009-06-26 06:26:00,1.8917,1.89179,1.89117,1.89179,3824557.0
2009-06-26 06:28:00,1.89206,1.89206,1.89165,1.89165,13991888.0
2009-06-26 06:29:00,1.89151,1.89166,1.89133,1.89166,6436871.0
2009-06-26 06:30:00,1.89165,1.89176,1.89141,1.89153,7391041.0
2009-06-26 06:31:00,1.89142,1.89174,1.89133,1.89174,8989854.0
2009-06-26 06:32:00,1.89176,1.89176,1.8914,1.8914,6795773.0
2009-06-26 06:33:00,1.89137,1.89154,1.89082,1.89154,43766743.0
2009-06-26 06:34:00,1.89167,1.8918,1.89147,1.89151,11819530.0
2009-06-26 06:35:00,1.89138,1.89164,1.89136,1.89164,3140151.0
2009-06-26 06:36:00,1.89182,1.89182,1.89033,1.89066,7836624.0
2009-06-26 06:37:00,1.89056,1.89066,1.89021,1.89066,16469916.0
2009-06-26 06:38:00,1.89061,1.89061,1.89036,1.89037,3968313.0
2009-06-26 06:39:00,1.89057,1.89103,1.89057,1.89082,9863880.0
2009-06-26 06:40:00,1.89094,1.89107,1.89073,1.89073,7288295.0
2009-06-26 06:41:00,1.89062,1.89065,1.89015,1.89065,4588221.0
2009-06-26 06:42:00,1.89066,1.89066,1.89006,1.8902,5988657.0
2009-06-26 06:43:00,1.89016,1.89027,1.89009,1.89018,9098619.0
2009-06-26 06:44:00,1.89019,1.89028,1.89002,1.89028,5560167.0
2009-06-26 06:45:00,1.89036,1.89059,1.89019,1.89058,20186571.0
2009-06-26 06:46:00,1.89049,1.89058,1.8901,1.8901,6948873.0
2009-06-26 06:47:00,1.88999,1.89013,1.88974,1.89009,6940204.0
2009-06-26 06:48:00,1.88988,1.88988,1.88961,1.88961,5348527.0
2009-06-26 06:49:00,1.88947,1.88947,1.88913,1.88933,4040919.0
2009-06-26 06:50:00,1.88919,1.88935,1.889,1.889,8172775.0
2009-06-26 06:51:00,1.88874,1.88928,1.88874,1.88928,9148116.0
2009-06-26 06:52:00,1.88925,1.88926,1.88866,1.88874,6574486.0
2009-06-26 06:53:00,1.88859,1.88925,1.88859,1.88925,116183846.0
2009-06-26 06:54:00,1.88941,1.88941,1.88892,1.88917,12946164.0
2009-06-26 06:55:00,1.88904,1.88904,1.88869,1.88869,5138494.0
2009-06-26 06:56:00,1.8888,1.88907,1.88878,1.88879,6655747.0
2009-06-26 06:57:00,1.88878,1.88904,1.88868,1.88904,13517847.0
2009-06-26 06:58:00,1.88889,1.88904,1.88857,1.88857,5181819.0
2009-06-26 06:59:00,1.88839,1.88893,1.88821,1.88893,8054282.0
2009-06-26 07:00:00,1.88896,1.88896,1.88846,1.88846,8477728.0
2009-06-26 07:01:00,1.88841,1.88877,1.88839,1.88856,5915332.0
2009-06-26 07:02:00,1.8884,1.8887,1.88822,1.8887,9386888.0
2009-06-26 07:03:00,1.88884,1.8889,1.88831,1.88839,5527010.0
2009-06-26 07:04:00,1.88844,1.88854,1.88787,1.88787,11695798.0
2009-06-26 07:05:00,1.88781,1.88846,1.88781,1.88846,11128566.0
2009-06-26 07:06:00,1.88837,1.88874,1.8873,1.88847,4757273.0
2009-06-26 07:07:00,1.88857,1.88874,1.88845,1.88864,3776679.0
2009-06-26 07:08:00,1.88858,1.88858,1.88823,1.88846,17062129.0
2009-06-26 07:09:00,1.88845,1.88857,1.88793,1.88793,4495217.0
2009-06-26 07:10:00,1.88801,1.88844,1.88789,1.88827,10700848.0
2009-06-26 07:11:00,1.88805,1.88811,1.88774,1.88774,7439259.0
2009-06-26 07:12:00,1.88769,1.88769,1.88736,1.88736,19846072.0
2009-06-26 07:13:00,1.88739,1.88739,1.88665,1.88708,65939172.0
2009-06-26 07:14:00,1.88732,1.88741,1.88707,1.88718,4495937.0
2009-06-26 07:15:00,1.88729,1.88767,1.88725,1.88767,5607018.0
2009-06-26 07:16:00,1.88773,1.88798,1.88747,1.88765,15181471.0
2009-06-26 07:17:00,1.88762,1.88839,1.88762,1.88839,85682615.0
2009-06-26 07:18:00,1.88825,1.88825,1.88775,1.88775,7516766.0
2009-06-26 07:19:00,1.88784,1.88786,1.88757,1.88777,5936886.0
2009-06-26 07:20:00,1.88759,1.88759,1.88706,1.88728,36591555.0
2009-06-26 07:21:00,1.88724,1.88752,1.88715,1.88752,68504904.0
2009-06-26 07:22:00,1.88755,1.88755,1.88712,1.88727,8032166.0
2009-06-26 07:23:00,1.88732,1.88755,1.88718,1.88755,3471031.0
2009-06-26 07:24:00,1.88759,1.88759,1.88722,1.8875,10705606.0
2009-06-26 07:25:00,1.88728,1.88768,1.88723,1.88768,7803601.0
2009-06-26 07:26:00,1.88751,1.88751,1.88712,1.88734,12053291.0
2009-06-26 07:27:00,1.88727,1.88747,1.88718,1.88747,1815553.0
2009-06-26 07:28:00,1.88752,1.88755,1.8873,1.8873,4883067.0
2009-06-26 07:29:00,1.88723,1.88751,1.88723,1.88748,4462934.0
2009-06-26 07:30:00,1.88763,1.8879,1.88736,1.88736,5624537.0
2009-06-26 07:31:00,1.8874,1.88746,1.88704,1.88746,9349306.0
2009-06-26 07:32:00,1.88761,1.88761,1.8873,1.88733,13340099.0
2009-06-26 07:33:00,1.88725,1.88772,1.88668,1.88708,37654360.0
2009-06-26 07:34:00,1.88726,1.88761,1.88719,1.88735,8780658.0
2009-06-26 07:35:00,1.88736,1.88736,1.88684,1.88698,17551192.0
2009-06-26 07:36:00,1.88704,1.88754,1.88677,1.88677,11596984.0
2009-06-26 07:37:00,1.88669,1.88716,1.88661,1.88716,11271351.0
2009-06-26 07:38:00,1.88717,1.88727,1.8868,1.88727,12880804.0
2009-06-26 07:39:00,1.88731,1.88757,1.88731,1.88756,3429738.0
2009-06-26 07:40:00,1.88766,1.88798,1.88762,1.88792,8223618.0
2009-06-26 07:41:00,1.88789,1.88821,1.88775,1.88795,6800863.0
2009-06-26 07:42:00,1.88806,1.88858,1.88806,1.88845,3727288.0
2009-06-26 07:43:00,1.88863,1.88898,1.88853,1.88853,9019378.0
2009-06-26 07:44:00,1.88869,1.88881,1.88849,1.88858,5623207.0
2009-06-26 07:45:00,1.88844,1.88866,1.88823,1.88866,1522441.0
2009-06-26 07:46:00,1.8885,1.88855,1.88811,1.88811,3218657.0
2009-06-26 07:47:00,1.88806,1.88806,1.88772,1.88799,8136166.0
2009-06-26 07:48:00,1.88833,1.88852,1.88828,1.88833,9908381.0
2009-06-26 07:49:00,1.88836,1.88843,1.88785,1.88812,43866597.0
2009-06-26 07:50:00,1.88821,1.88821,1.88789,1.88794,16880674.0
2009-06-26 07:51:00,1.88784,1.88837,1.88782,1.88784,78069900.0
2009-06-26 07:52:00,1.88774,1.88802,1.88774,1.88801,4686472.0
2009-06-26 07:53:00,1.88815,1.88822,1.88787,1.88804,8358791.0
2009-06-26 07:54:00,1.88828,1.88892,1.88821,1.88892,23507484.0
2009-06-26 07:55:00,1.88906,1.88978,1.88906,1.88955,10068054.0
2009-06-26 07:56:00,1.88949,1.8896,1.88924,1.88944,18261352.0
2009-06-26 07:57:00,1.88946,1.89052,1.88946,1.89052,7428301.0
2009-06-26 07:58:00,1.89063,1.89063,1.89003,1.89003,13243357.0
2009-06-26 07:59:00,1.89005,1.89013,1.88986,1.89002,10587615.0
2009-06-26 08:00:00,1.8901,1.89085,1.89004,1.89085,7032406.0
2009-06-26 08:01:00,1.89108,1.89298,1.89097,1.89297,17665400.0
2009-06-26 08:02:00,1.89296,1.89296,1.89181,1.89181,10726811.0
2009-06-26 08:03:00,1.89177,1.89177,1.89149,1.89149,3876420.0
2009-06-26 08:04:00,1.89143,1.89143,1.89121,1.89121,6925035.0
2009-06-26 08:05:00,1.89117,1.89117,1.89076,1.89109,6798626.0
2009-06-26 08:06:00,1.89069,1.89111,1.89046,1.89051,5593597.0
2009-06-26 08:07:00,1.8905,1.8905,1.8901,1.89016,11036238.0
2009-06-26 08:08:00,1.89007,1.89008,1.88969,1.88993,7676616.0
2009-06-26 08:09:00,1.89007,1.89031,1.8893,1.89031,5407353.0
2009-06-26 08:10:00,1.89018,1.89018,1.88962,1.89,5311124.0
2009-06-26 08:11:00,1.89005,1.89031,1.88999,1.89031,1640496.0
2009-06-26 08:12:00,1.8903,1.89034,1.89009,1.89025,13797924.0
2009-06-26 08:13:00,1.89046,1.89105,1.89032,1.89082,31666488.0
2009-06-26 08:14:00,1.89082,1.89109,1.89044,1.89044,4169483.0
2009-06-26 08:15:00,1.89027,1.89058,1.89015,1.89058,4433716.0
2009-06-26 08:16:00,1.89063,1.89085,1.89061,1.89085,27514795.0
2009-06-26 08:17:00,1.89054,1.89094,1.89044,1.89073,4601648.0
2009-06-26 08:18:00,1.89074,1.89074,1.89008,1.8905,32869789.0
2009-06-26 08:19:00,1.89045,1.89087,1.89041,1.89048,71310784.0
2009-06-26 08:20:00,1.89054,1.89089,1.89049,1.89064,7140529.0
2009-06-26 08:21:00,1.89068,1.89086,1.8904,1.89066,8016373.0
2009-06-26 08:22:00,1.89072,1.89072,1.89021,1.89027,9995273.0
2009-06-26 08:23:00,1.89016,1.89048,1.89008,1.89026,12191973.0
2009-06-26 08:24:00,1.8907,1.8907,1.89012,1.89023,4724951.0
2009-06-26 08:25:00,1.89019,1.89045,1.89011,1.89011,6341816.0
2009-06-26 08:26:00,1.8901,1.89039,1.89001,1.8902,5376815.0
2009-06-26 08:27:00,1.8902,1.89054,1.89003,1.89054,6458621.0
2009-06-26 08:28:00,1.8906,1.89075,1.89033,1.89033,4463979.0
2009-06-26 08:29:00,1.89033,1.89057,1.89015,1.89015,9917144.0
2009-06-26 08:30:00,1.88999,1.8901,1.88956,1.88957,9450930.0
2009-06-26 08:31:00,1.88963,1.88968,1.88873,1.88927,16760007.0
2009-06-26 08:32:00,1.88945,1.88961,1.88923,1.88934,3607076.0
2009-06-26 08:33:00,1.88941,1.88953,1.88921,1.88943,4220491.0
2009-06-26 08:34:00,1.88944,1.88956,1.88908,1.88937,10304362.0
2009-06-26 08:35:00,1.88931,1.88938,1.88903,1.88933,4524822.0
2009-06-26 08:36:00,1.88935,1.88945,1.88889,1.88945,7108411.0
2009-06-26 08:37:00,1.88957,1.89003,1.88955,1.89003,12460083.0
2009-06-26 08:38:00,1.89013,1.89065,1.89013,1.89065,1970306.0
2009-06-26 08:39:00,1.8908,1.8908,1.89044,1.89046,4955479.0
2009-06-26 08:40:00,1.89057,1.89069,1.8902,1.8902,8553512.0
2009-06-26 08:41:00,1.89021,1.89021,1.88991,1.88996,2007070.0
2009-06-26 08:42:00,1.88989,1.8901,1.8894,1.88966,3204307.0
2009-06-26 08:43:00,1.88972,1.88997,1.8893,1.8893,22452470.0
2009-06-26 08:44:00,1.88926,1.88926,1.8887,1.8887,5801341.0
2009-06-26 08:45:00,1.88878,1.88904,1.88857,1.88857,10670611.0
2009-06-26 08:46:00,1.88857,1.8886,1.88829,1.88829,7679940.0
2009-06-26 08:47:00,1.8883,1.88858,1.88769,1.88858,66424512.0
2009-06-26 08:48:00,1.88857,1.88857,1.88804,1.88804,2458645.0
2009-06-26 08:49:00,1.88788,1.88788,1.88733,1.88741,14141110.0
2009-06-26 08:50:00,1.88715,1.88734,1.88667,1.88727,3480138.0
2009-06-26 08:51:00,1.8875,1.88783,1.88742,1.88781,11951269.0
2009-06-26 08:52:00,1.88781,1.88791,1.88725,1.88727,8426544.0
2009-06-26 08:53:00,1.88735,1.88759,1.88734,1.88759,7736308.0
2009-06-26 08:54:00,1.88769,1.88783,1.8874,1.88776,10576168.0
2009-06-26 08:55:00,1.88775,1.88818,1.88775,1.88797,6142013.0
2009-06-26 08:56:00,1.88795,1.88821,1.88732,1.88821,27332718.0
2009-06-26 08:57:00,1.88823,1.88859,1.88783,1.88838,84089796.0
2009-06-26 08:58:00,1.88834,1.88834,1.8881,1.8881,6158029.0
2009-06-26 08:59:00,1.8879,1.88849,1.8879,1.88808,9490401.0
2009-06-26 09:00:00,1.88812,1.88812,1.88784,1.88784,20690742.0
2009-06-26 09:01:00,1.88758,1.88794,1.88719,1.88742,57732360.0
2009-06-26 09:02:00,1.88728,1.88728,1.88708,1.88717,5309002.0
2009-06-26 09:03:00,1.8872,1.88739,1.88694,1.88731,27784923.0
2009-06-26 09:04:00,1.88729,1.88766,1.88718,1.88766,7007810.0
2009-06-26 09:05:00,1.88783,1.88808,1.88759,1.88775,7437073.0
2009-06-26 09:06:00,1.88783,1.88825,1.88773,1.88825,4974606.0
2009-06-26 09:07:00,1.88833,1.88865,1.88815,1.88853,24028476.0
2009-06-26 09:08:00,1.88843,1.88844,1.88801,1.8884,8459499.0
2009-06-26 09:09:00,1.88855,1.88964,1.88855,1.88964,5612221.0
2009-06-26 09:10:00,1.88992,1.89062,1.88992,1.89062,5838484.0
2009-06-26 09:11:00,1.89067,1.89184,1.89067,1.89184,1695689.0
2009-06-26 09:12:00,1.89205,1.89217,1.89167,1.89167,3610730.0
2009-06-26 09:13:00,1.89172,1.89172,1.89123,1.89132,6390440.0
2009-06-26 09:14:00,1.89155,1.89179,1.89121,1.89179,3533296.0
2009-06-26 09:15:00,1.89182,1.89368,1.89182,1.89284,123441357.0
2009-06-26 09:16:00,1.89248,1.89258,1.89229,1.89229,5522470.0
2009-06-26 09:17:00,1.89213,1.89272,1.89213,1.89264,2531914.0
2009-06-26 09:18:00,1.89239,1.89242,1.89222,1.89234,6267470.0
2009-06-26 09:19:00,1.89227,1.89227,1.892,1.892,6889645.0
2009-06-26 09:20:00,1.89202,1.89202,1.89157,1.89157,5232893.0
2009-06-26 09:21:00,1.89164,1.89219,1.89158,1.89219,1513879.0
2009-06-26 09:22:00,1.89218,1.89226,1.89181,1.89204,9976232.0
2009-06-26 09:23:00,1.89186,1.89205,1.89163,1.89205,6984989.0
2009-06-26 09:24:00,1.89215,1.8927,1.89215,1.89226,13162008.0
2009-06-26 09:25:00,1.89194,1.89221,1.89194,1.89202,6540377.0
2009-06-26 09:26:00,1.89219,1.89227,1.89196,1.89198,4667620.0
2009-06-26 09:27:00,1.89199,1.89199,1.89152,1.89152,66337360.0
2009-06-26 09:28:00,1.89153,1.89159,1.89119,1.89147,4745673.0
2009-06-26 09:29:00,1.89143,1.89194,1.89126,1.89145,170303184.0
2009-06-26 09:30:00,1.8912,1.89129,1.891,1.891,6663321.0
2009-06-26 09:31:00,1.891,1.89126,1.89067,1.89126,7416455.0
2009-06-26 09:32:00,1.89133,1.89174,1.89126,1.89153,9678276.0
2009-06-26 09:33:00,1.89155,1.89178,1.89132,1.89178,58835337.0
2009-06-26 09:34:00,1.89174,1.89222,1.89174,1.89222,3251900.0
2009-06-26 09:35:00,1.89199,1.8922,1.89182,1.8922,10859689.0
2009-06-26 09:36:00,1.89232,1.89256,1.89223,1.89245,6221611.0
2009-06-26 09:37:00,1.89236,1.89236,1.89207,1.89233,3854564.0
2009-06-26 09:38:00,1.89234,1.89257,1.89231,1.89257,3272693.0
2009-06-26 09:39:00,1.8927,1.89307,1.89258,1.89307,4077897.0
2009-06-26 09:40:00,1.8932,1.89345,1.89301,1.89324,7541470.0
2009-06-26 09:41:00,1.89319,1.89355,1.89302,1.89355,15180697.0
2009-06-26 09:42:00,1.8936,1.89386,1.89337,1.89345,2395336.0
2009-06-26 09:43:00,1.89346,1.89372,1.8932,1.89322,14364638.0
2009-06-26 09:44:00,1.89315,1.89327,1.89297,1.89327,4733215.0
2009-06-26 09:45:00,1.89337,1.8936,1.89267,1.89318,142197672.0
2009-06-26 09:46:00,1.89334,1.89354,1.8933,1.8933,2930335.0
2009-06-26 09:47:00,1.8932,1.89377,1.89258,1.89377,9608696.0
2009-06-26 09:48:00,1.89408,1.89435,1.89382,1.89401,5958464.0
2009-06-26 09:49:00,1.89397,1.8944,1.89395,1.89403,10130750.0
2009-06-26 09:50:00,1.89434,1.89476,1.89434,1.89475,17744805.0
2009-06-26 09:51:00,1.89475,1.89485,1.89447,1.89484,6911022.0
2009-06-26 09:52:00,1.89483,1.89498,1.89453,1.89453,6754582.0
2009-06-26 09:53:00,1.89446,1.89446,1.89347,1.89428,53522650.0
2009-06-26 09:54:00,1.89422,1.89422,1.89381,1.89414,4472734.0
2009-06-26 09:55:00,1.89432,1.89456,1.89411,1.89456,27389544.0
2009-06-26 09:56:00,1.89451,1.89451,1.89429,1.89443,13324002.0
2009-06-26 09:57:00,1.89451,1.89502,1.89434,1.89434,4828325.0
2009-06-26 09:58:00,1.89443,1.89443,1.89386,1.89427,4317925.0
2009-06-26 09:59:00,1.89438,1.89464,1.89438,1.89464,3152894.0
2009-06-26 10:00:00,1.89469,1.8949,1.89469,1.89481,5849386.0
2009-06-26 10:01:00,1.89503,1.89586,1.89503,1.89577,60555729.0
2009-06-26 10:02:00,1.89564,1.89564,1.89436,1.89437,9462267.0
2009-06-26 10:03:00,1.89433,1.89466,1.89396,1.89466,8478641.0
2009-06-26 10:04:00,1.89465,1.89498,1.89465,1.89498,6997290.0
2009-06-26 10:05:00,1.89497,1.89503,1.8946,1.8946,2317999.0
2009-06-26 10:06:00,1.8945,1.89459,1.89449,1.89452,29533507.0
2009-06-26 10:07:00,1.89431,1.89431,1.89366,1.89366,4523251.0
2009-06-26 10:08:00,1.89406,1.89431,1.89406,1.89431,3257683.0
2009-06-26 10:09:00,1.89437,1.8944,1.89429,1.8944,3703614.0
2009-06-26 10:10:00,1.89446,1.89472,1.89446,1.89466,6395753.0
2009-06-26 10:11:00,1.89472,1.89481,1.89461,1.89478,65387520.0
2009-06-26 10:12:00,1.89471,1.89487,1.89466,1.8947,4888464.0
2009-06-26 10:13:00,1.89466,1.89478,1.89462,1.89478,10779375.0
2009-06-26 10:14:00,1.89464,1.89464,1.89423,1.89439,4117393.0
2009-06-26 10:15:00,1.89427,1.89427,1.89386,1.89387,15481506.0
2009-06-26 10:16:00,1.89392,1.89427,1.89392,1.89427,10677463.0
2009-06-26 10:17:00,1.89432,1.89477,1.89432,1.89477,61991860.0
2009-06-26 10:18:00,1.89475,1.89484,1.89434,1.89434,2998341.0
2009-06-26 10:19:00,1.89411,1.89411,1.89389,1.89397,4987336.0
2009-06-26 10:20:00,1.89397,1.89423,1.89392,1.89398,92697913.0
2009-06-26 10:21:00,1.89405,1.89433,1.89405,1.89433,3817328.0
2009-06-26 10:22:00,1.89465,1.89487,1.89465,1.89471,10541153.0
2009-06-26 10:23:00,1.8948,1.89499,1.89471,1.89485,3767065.0
2009-06-26 10:24:00,1.89491,1.895,1.89474,1.895,8059086.0
2009-06-26 10:25:00,1.89491,1.89516,1.89453,1.89453,7191651.0
2009-06-26 10:26:00,1.89443,1.89443,1.89387,1.89398,3650131.0
2009-06-26 10:27:00,1.89398,1.89405,1.89395,1.89405,21144700.0
2009-06-26 10:28:00,1.89397,1.89397,1.89354,1.89354,5170170.0
2009-06-26 10:29:00,1.89353,1.89368,1.89345,1.89368,4048338.0
2009-06-26 10:30:00,1.89382,1.89407,1.89365,1.89407,10035246.0
2009-06-26 10:31:00,1.89413,1.89436,1.89405,1.89405,121404680.0
2009-06-26 10:32:00,1.89396,1.89396,1.89358,1.89361,5084562.0
2009-06-26 10:33:00,1.89346,1.89346,1.89311,1.89319,11475650.0
2009-06-26 10:34:00,1.89329,1.89344,1.89329,1.89333,7754669.0
2009-06-26 10:35:00,1.89338,1.89386,1.89338,1.89386,4379290.0
2009-06-26 10:36:00,1.89378,1.89378,1.89333,1.89333,9214817.0
2009-06-26 10:37:00,1.89327,1.89327,1.89244,1.89309,2744532.0
2009-06-26 10:38:00,1.89314,1.89324,1.89304,1.89304,8711395.0
2009-06-26 10:39:00,1.89294,1.89294,1.89273,1.89284,2502735.0
2009-06-26 10:40:00,1.89272,1.89306,1.89272,1.89306,6273079.0
2009-06-26 10:41:00,1.89309,1.89321,1.89309,1.89321,3681248.0
2009-06-26 10:42:00,1.89322,1.89324,1.89317,1.89324,1745704.0
2009-06-26 10:43:00,1.89323,1.89345,1.89309,1.89333,59602506.0
2009-06-26 10:44:00,1.89307,1.89307,1.89264,1.89264,17711407.0
2009-06-26 10:45:00,1.89276,1.89296,1.89276,1.89295,2514460.0
2009-06-26 10:46:00,1.89284,1.89302,1.89268,1.89302,5646627.0
2009-06-26 10:47:00,1.89309,1.89315,1.89271,1.89271,8357744.0
2009-06-26 10:48:00,1.89259,1.89259,1.89211,1.89211,4805476.0
2009-06-26 10:49:00,1.89184,1.89195,1.89184,1.89195,3021126.0
2009-06-26 10:50:00,1.89189,1.89189,1.8917,1.8917,19765067.0
2009-06-26 10:51:00,1.89171,1.89181,1.89171,1.89177,7127925.0
2009-06-26 10:52:00,1.89169,1.89192,1.89156,1.89192,11667474.0
2009-06-26 10:53:00,1.89184,1.89184,1.89151,1.89156,16896608.0
2009-06-26 10:54:00,1.89148,1.89148,1.89098,1.89099,3374776.0
2009-06-26 10:55:00,1.89108,1.89114,1.89107,1.89111,11407147.0
2009-06-26 10:56:00,1.89104,1.89116,1.89083,1.89094,5366154.0
2009-06-26 10:57:00,1.89076,1.89128,1.89076,1.89128,1763069.0
2009-06-26 10:58:00,1.8915,1.89177,1.8915,1.89176,12350368.0
2009-06-26 10:59:00,1.89189,1.89235,1.89189,1.89235,4832699.0
2009-06-26 11:00:00,1.89233,1.89233,1.89206,1.89206,6491580.0
2009-06-26 11:01:00,1.89209,1.8922,1.89198,1.89198,3972840.0
2009-06-26 11:02:00,1.89185,1.89185,1.89156,1.89156,9893439.0
2009-06-26 11:03:00,1.89142,1.89154,1.89142,1.89143,30919791.0
2009-06-26 11:04:00,1.89144,1.89166,1.89144,1.8915,9852842.0
2009-06-26 11:05:00,1.89142,1.89156,1.89141,1.89148,1448072.0
2009-06-26 11:06:00,1.89153,1.89153,1.89115,1.89115,6224965.0
2009-06-26 11:07:00,1.89114,1.89118,1.89109,1.89116,6523052.0
2009-06-26 11:08:00,1.89121,1.8916,1.8912,1.8916,2062873.0
2009-06-26 11:09:00,1.89175,1.89196,1.89175,1.89183,5477744.0
2009-06-26 11:10:00,1.8917,1.8917,1.89134,1.89134,11285361.0
2009-06-26 11:11:00,1.89127,1.89133,1.89108,1.89133,3302179.0
2009-06-26 11:12:00,1.89139,1.89144,1.89121,1.89144,12002180.0
2009-06-26 11:13:00,1.89161,1.8918,1.8915,1.8915,5276969.0
2009-06-26 11:14:00,1.89157,1.8918,1.89157,1.89168,13428884.0
2009-06-26 11:15:00,1.89177,1.89202,1.8917,1.89202,10777397.0
2009-06-26 11:16:00,1.89222,1.89233,1.89222,1.89232,1894147.0
2009-06-26 11:17:00,1.89193,1.89234,1.89193,1.89214,44593596.0
2009-06-26 11:18:00,1.89225,1.8923,1.89184,1.89214,13194971.0
2009-06-26 11:19:00,1.89212,1.89212,1.89195,1.89195,5348186.0
2009-06-26 11:20:00,1.89193,1.89219,1.89193,1.89199,35615184.0
2009-06-26 11:21:00,1.892,1.892,1.8917,1.8917,9632497.0
2009-06-26 11:22:00,1.89136,1.89147,1.89124,1.89147,6739874.0
2009-06-26 11:23:00,1.89164,1.89171,1.89149,1.89149,5547619.0
2009-06-26 11:24:00,1.89144,1.89157,1.89144,1.89152,2410727.0
2009-06-26 11:25:00,1.89151,1.89151,1.89133,1.89133,14599616.0
2009-06-26 11:26:00,1.89106,1.89106,1.89079,1.89079,6739968.0
2009-06-26 11:27:00,1.8908,1.8908,1.8903,1.89071,89322584.0
2009-06-26 11:28:00,1.89068,1.89074,1.89058,1.89074,10824919.0
2009-06-26 11:29:00,1.89096,1.89138,1.89096,1.89138,8036864.0
2009-06-26 11:30:00,1.89146,1.89224,1.89146,1.89224,8661308.0
2009-06-26 11:31:00,1.89225,1.89232,1.89215,1.89215,21747622.0
2009-06-26 11:32:00,1.89213,1.89213,1.8919,1.8919,4494507.0
2009-06-26 11:33:00,1.89195,1.89225,1.89195,1.89222,10072552.0
2009-06-26 11:34:00,1.89225,1.89229,1.89205,1.89205,13105791.0
2009-06-26 11:35:00,1.89187,1.89187,1.89123,1.89163,6491340.0
2009-06-26 11:36:00,1.8914,1.8914,1.89074,1.89074,9963660.0
2009-06-26 11:37:00,1.89081,1.89096,1.89069,1.89069,6005896.0
2009-06-26 11:38:00,1.89025,1.89087,1.89025,1.89087,14385294.0
2009-06-26 11:39:00,1.89125,1.89158,1.89125,1.89158,20135440.0
2009-06-26 11:40:00,1.89155,1.89175,1.89151,1.89151,27134099.0
2009-06-26 11:41:00,1.8915,1.89169,1.8915,1.89162,39974898.0
2009-06-26 11:42:00,1.89146,1.89146,1.89108,1.89108,3730032.0
2009-06-26 11:43:00,1.89117,1.89141,1.89117,1.89138,18504429.0
2009-06-26 11:44:00,1.89126,1.89126,1.891,1.89105,6670372.0
2009-06-26 11:45:00,1.8909,1.8909,1.89073,1.89073,10724511.0
2009-06-26 11:46:00,1.89082,1.89104,1.89082,1.89104,8517560.0
2009-06-26 11:47:00,1.89104,1.8912,1.89095,1.8912,4917044.0
2009-06-26 11:48:00,1.89129,1.89203,1.89129,1.89203,8773348.0
2009-06-26 11:49:00,1.89207,1.89213,1.89187,1.89196,10796550.0
2009-06-26 11:50:00,1.8918,1.8918,1.89154,1.89154,3143961.0
2009-06-26 11:51:00,1.89177,1.89222,1.89177,1.89222,2730483.0
2009-06-26 11:52:00,1.89225,1.89232,1.89218,1.89218,7831246.0
2009-06-26 11:53:00,1.89226,1.89239,1.89226,1.89228,6276053.0
2009-06-26 11:54:00,1.89228,1.89229,1.89217,1.89229,2439130.0
2009-06-26 11:55:00,1.89229,1.89229,1.89182,1.89182,2150682.0
2009-06-26 11:56:00,1.89164,1.89166,1.89153,1.89164,15794911.0
2009-06-26 11:57:00,1.89169,1.89169,1.8913,1.8913,25206390.0
2009-06-26 11:58:00,1.89114,1.89114,1.89088,1.89088,7285444.0
2009-06-26 11:59:00,1.89091,1.89113,1.89091,1.89113,8057385.0
2009-06-26 12:00:00,1.89142,1.89156,1.89142,1.89152,49295880.0
2009-06-26 12:01:00,1.8913,1.89134,1.89102,1.89102,5392820.0
2009-06-26 12:02:00,1.89125,1.89175,1.89125,1.89168,19488807.0
2009-06-26 12:03:00,1.89186,1.89226,1.89186,1.89226,10553527.0
2009-06-26 12:04:00,1.8925,1.89256,1.89246,1.89246,36018500.0
2009-06-26 12:05:00,1.8923,1.8923,1.89209,1.89217,3891194.0
2009-06-26 12:06:00,1.89188,1.89193,1.89023,1.8913,4089132.0
2009-06-26 12:07:00,1.89124,1.89124,1.89061,1.89065,13278421.0
2009-06-26 12:08:00,1.89053,1.8909,1.89053,1.8909,9350376.0
2009-06-26 12:09:00,1.89101,1.8911,1.89098,1.8911,5214924.0
2009-06-26 12:10:00,1.89113,1.89123,1.89062,1.89097,3860916.0
2009-06-26 12:11:00,1.891,1.89102,1.89097,1.89097,11415843.0
2009-06-26 12:12:00,1.89101,1.89118,1.89097,1.8911,9691789.0
2009-06-26 12:13:00,1.89117,1.89242,1.89117,1.89242,25888072.0
2009-06-26 12:14:00,1.89252,1.89283,1.89252,1.89267,6053431.0
2009-06-26 12:15:00,1.89243,1.89243,1.89218,1.89224,4360160.0
2009-06-26 12:16:00,1.89226,1.89261,1.89226,1.89261,2388516.0
2009-06-26 12:17:00,1.89269,1.89277,1.89233,1.89233,9089355.0
2009-06-26 12:18:00,1.89216,1.89216,1.89184,1.89184,11946625.0
2009-06-26 12:19:00,1.89213,1.89267,1.89212,1.89267,8142363.0
2009-06-26 12:20:00,1.89277,1.89291,1.89277,1.89291,13623240.0
2009-06-26 12:21:00,1.89308,1.89333,1.89302,1.89314,13363529.0
2009-06-26 12:22:00,1.89304,1.89322,1.89304,1.89322,4265838.0
2009-06-26 12:23:00,1.89312,1.89355,1.89302,1.89355,11470449.0
2009-06-26 12:24:00,1.89363,1.89363,1.89309,1.89309,13804909.0
2009-06-26 12:25:00,1.89294,1.89294,1.8921,1.89251,17438018.0
2009-06-26 12:26:00,1.89248,1.89248,1.89221,1.89221,4768233.0
2009-06-26 12:27:00,1.89216,1.89216,1.89174,1.89175,6866518.0
2009-06-26 12:28:00,1.89161,1.89193,1.8916,1.89193,3972173.0
2009-06-26 12:29:00,1.89199,1.89199,1.8918,1.89188,7764641.0
2009-06-26 12:30:00,1.89196,1.89222,1.89193,1.89222,2053551.0
2009-06-26 12:31:00,1.8922,1.89231,1.8922,1.89229,1909564.0
2009-06-26 12:32:00,1.89222,1.89222,1.89189,1.89189,12840621.0
2009-06-26 12:33:00,1.89173,1.8918,1.89159,1.89164,32388538.0
2009-06-26 12:34:00,1.89157,1.89157,1.89129,1.89143,4052797.0
2009-06-26 12:35:00,1.89127,1.89127,1.8911,1.8911,10721811.0
2009-06-26 12:36:00,1.89076,1.89139,1.89076,1.89111,5841784.0
2009-06-26 12:37:00,1.89099,1.89099,1.89076,1.89088,9385770.0
2009-06-26 12:38:00,1.89083,1.89088,1.89068,1.89088,11718862.0
2009-06-26 12:39:00,1.89112,1.89161,1.89112,1.89161,20772900.0
2009-06-26 12:40:00,1.89172,1.89206,1.89172,1.89203,5382358.0
2009-06-26 12:41:00,1.89207,1.89222,1.89207,1.89222,6737726.0
2009-06-26 12:42:00,1.89224,1.89267,1.89224,1.89267,4173829.0
2009-06-26 12:43:00,1.89266,1.89266,1.8925,1.89253,6663242.0
2009-06-26 12:44:00,1.89234,1.89234,1.89161,1.89161,6355035.0
2009-06-26 12:45:00,1.89162,1.89175,1.89161,1.89175,2822213.0
2009-06-26 12:46:00,1.89197,1.89242,1.89197,1.89242,18252009.0
2009-06-26 12:47:00,1.89258,1.89267,1.89247,1.89265,28437509.0
2009-06-26 12:48:00,1.89276,1.89286,1.89262,1.89274,20706433.0
2009-06-26 12:49:00,1.89285,1.89294,1.89281,1.8929,11056446.0
2009-06-26 12:50:00,1.89285,1.89292,1.8928,1.89292,5069401.0
2009-06-26 12:51:00,1.89291,1.89304,1.89254,1.8928,43516433.0
2009-06-26 12:52:00,1.89277,1.8928,1.89269,1.8928,2574858.0
2009-06-26 12:53:00,1.8927,1.89281,1.8927,1.89281,7917383.0
2009-06-26 12:54:00,1.89282,1.89282,1.89246,1.89246,3774237.0
2009-06-26 12:55:00,1.89225,1.89246,1.89222,1.89222,7474226.0
2009-06-26 12:56:00,1.89218,1.89218,1.89201,1.89201,6171938.0
2009-06-26 12:57:00,1.89207,1.89215,1.89185,1.89185,4542156.0
2009-06-26 12:58:00,1.89189,1.89189,1.89147,1.89147,4017539.0
2009-06-26 12:59:00,1.89138,1.89144,1.89116,1.89116,5023981.0
2009-06-26 13:00:00,1.89118,1.89166,1.89096,1.89166,8151821.0
2009-06-26 13:01:00,1.89171,1.89248,1.89171,1.89219,36861635.0
2009-06-26 13:02:00,1.89221,1.89229,1.89212,1.89227,7512247.0
2009-06-26 13:03:00,1.8923,1.89267,1.8923,1.89261,9792456.0
2009-06-26 13:04:00,1.89249,1.89249,1.89213,1.89224,5155802.0
2009-06-26 13:05:00,1.89231,1.89262,1.89231,1.89255,12311935.0
2009-06-26 13:06:00,1.89259,1.89261,1.89241,1.89245,6345004.0
2009-06-26 13:07:00,1.89223,1.89223,1.89192,1.89198,5281020.0
2009-06-26 13:08:00,1.89185,1.89206,1.89169,1.89169,9846036.0
2009-06-26 13:09:00,1.89161,1.89161,1.89126,1.89143,27783080.0
2009-06-26 13:10:00,1.89142,1.89152,1.89125,1.89135,6875695.0
2009-06-26 13:11:00,1.89136,1.89153,1.89136,1.89149,17402726.0
2009-06-26 13:12:00,1.89148,1.89171,1.89131,1.89131,5207979.0
2009-06-26 13:13:00,1.89139,1.89142,1.89126,1.89139,7476342.0
2009-06-26 13:14:00,1.89134,1.89138,1.89101,1.89101,7589638.0
2009-06-26 13:15:00,1.89098,1.89133,1.89098,1.89128,4428078.0
2009-06-26 13:16:00,1.8913,1.8913,1.89101,1.89101,2349489.0
2009-06-26 13:17:00,1.89106,1.89133,1.89106,1.89133,5920617.0
2009-06-26 13:18:00,1.89123,1.89123,1.89083,1.89083,1756668.0
2009-06-26 13:19:00,1.89083,1.89114,1.89083,1.89114,7497947.0
2009-06-26 13:20:00,1.89119,1.89124,1.8911,1.89124,9277485.0
2009-06-26 13:21:00,1.89131,1.89148,1.89131,1.89133,18581485.0
2009-06-26 13:22:00,1.89134,1.89134,1.89056,1.89056,41837405.0
2009-06-26 13:23:00,1.89037,1.89089,1.89037,1.89089,7537279.0
2009-06-26 13:24:00,1.89089,1.89098,1.89063,1.89089,7687221.0
2009-06-26 13:25:00,1.89095,1.8912,1.89093,1.8912,9055286.0
2009-06-26 13:26:00,1.89146,1.89197,1.89133,1.89197,11517924.0
2009-06-26 13:27:00,1.89196,1.89204,1.89182,1.89182,24385900.0
2009-06-26 13:28:00,1.89184,1.8919,1.89179,1.8919,8886642.0
2009-06-26 13:29:00,1.89209,1.89269,1.89209,1.89269,9131338.0
2009-06-26 13:30:00,1.89283,1.89324,1.89283,1.89324,7907845.0
2009-06-26 13:31:00,1.89329,1.89329,1.8917,1.8917,12147898.0
2009-06-26 13:32:00,1.89325,1.89325,1.89307,1.89323,1218133.0
2009-06-26 13:33:00,1.89328,1.89338,1.89326,1.89327,17256828.0
2009-06-26 13:34:00,1.89338,1.89338,1.8931,1.8931,4265112.0
2009-06-26 13:35:00,1.89292,1.89292,1.89261,1.89261,2084194.0
2009-06-26 13:36:00,1.89266,1.89291,1.8914,1.89291,7017756.0
2009-06-26 13:37:00,1.89288,1.89289,1.89268,1.89284,22009959.0
2009-06-26 13:38:00,1.89291,1.89293,1.89277,1.89293,11458834.0
2009-06-26 13:39:00,1.89285,1.89285,1.89255,1.89273,3361165.0
2009-06-26 13:40:00,1.89281,1.89291,1.89281,1.89291,8920671.0
2009-06-26 13:41:00,1.89286,1.8929,1.89285,1.8929,1869166.0
2009-06-26 13:42:00,1.89291,1.89331,1.89291,1.89331,6463199.0
2009-06-26 13:43:00,1.89344,1.8936,1.89344,1.8936,6726439.0
2009-06-26 13:44:00,1.89369,1.89396,1.89364,1.89396,22272519.0
2009-06-26 13:45:00,1.89372,1.89395,1.89365,1.89393,3706773.0
2009-06-26 13:46:00,1.89379,1.89379,1.89346,1.89349,16286365.0
2009-06-26 13:47:00,1.89348,1.89348,1.89233,1.89233,41209704.0
2009-06-26 13:48:00,1.89224,1.89224,1.89192,1.89198,6138387.0
2009-06-26 13:49:00,1.89196,1.89196,1.89169,1.89169,19026009.0
2009-06-26 13:50:00,1.89158,1.8917,1.8913,1.8917,6242764.0
2009-06-26 13:51:00,1.8917,1.89173,1.89164,1.89173,4068674.0
2009-06-26 13:52:00,1.89176,1.89176,1.89151,1.89153,6717682.0
2009-06-26 13:53:00,1.8916,1.89177,1.89153,1.89177,8648168.0
2009-06-26 13:54:00,1.89162,1.89162,1.89114,1.89114,3122598.0
2009-06-26 13:55:00,1.89106,1.89113,1.89094,1.89113,4981443.0
2009-06-26 13:56:00,1.89114,1.89129,1.89097,1.89121,11185088.0
2009-06-26 13:57:00,1.89118,1.89154,1.89111,1.89154,14188152.0
2009-06-26 13:58:00,1.89175,1.8918,1.89168,1.89172,10997166.0
2009-06-26 13:59:00,1.89179,1.89179,1.89167,1.89167,12296992.0
2009-06-26 14:00:00,1.8915,1.89159,1.89147,1.89159,3259149.0
2009-06-26 14:01:00,1.89141,1.89163,1.89138,1.89163,3239928.0
2009-06-26 14:02:00,1.89165,1.89179,1.8914,1.89173,33309155.0
2009-06-26 14:03:00,1.89179,1.89185,1.89177,1.89177,69128360.0
2009-06-26 14:04:00,1.89184,1.89211,1.89183,1.89211,3595089.0
2009-06-26 14:05:00,1.89226,1.89272,1.89226,1.89272,40207107.0
2009-06-26 14:06:00,1.89264,1.89264,1.89247,1.89247,4348416.0
2009-06-26 14:07:00,1.89251,1.8927,1.89247,1.8927,22837501.0
2009-06-26 14:08:00,1.89273,1.89273,1.89251,1.89251,13377081.0
2009-06-26 14:09:00,1.89257,1.89266,1.89252,1.89252,4756201.0
2009-06-26 14:10:00,1.89256,1.89268,1.89251,1.89268,9175650.0
2009-06-26 14:11:00,1.89277,1.89321,1.89277,1.89287,13226495.0
2009-06-26 14:12:00,1.89257,1.89263,1.89251,1.89262,6218208.0
2009-06-26 14:13:00,1.89258,1.89258,1.8923,1.8923,8095634.0
2009-06-26 14:14:00,1.89226,1.89226,1.89212,1.89223,17331175.0
2009-06-26 14:15:00,1.89223,1.8923,1.89198,1.89198,9653928.0
2009-06-26 14:16:00,1.89189,1.89189,1.8914,1.8914,9537494.0
2009-06-26 14:17:00,1.89147,1.89176,1.89136,1.89176,5496535.0
2009-06-26 14:18:00,1.8919,1.8925,1.89189,1.8925,13984210.0
2009-06-26 14:19:00,1.89274,1.89302,1.89274,1.89297,8713251.0
2009-06-26 14:20:00,1.89289,1.89346,1.89289,1.89346,1607627.0
2009-06-26 14:21:00,1.8937,1.89402,1.89353,1.89402,20651858.0
2009-06-26 14:22:00,1.89412,1.89412,1.89361,1.89361,3266750.0
2009-06-26 14:23:00,1.89358,1.89391,1.89356,1.89391,6853046.0
2009-06-26 14:24:00,1.89379,1.89414,1.89379,1.89402,6009925.0
2009-06-26 14:25:00,1.89401,1.89412,1.89394,1.89411,10628094.0
2009-06-26 14:26:00,1.89417,1.89424,1.89386,1.89386,4236824.0
2009-06-26 14:27:00,1.89376,1.89416,1.89374,1.89416,17169396.0
2009-06-26 14:28:00,1.89409,1.89415,1.89401,1.89402,5691274.0
2009-06-26 14:29:00,1.89416,1.89455,1.89416,1.89444,3544127.0
2009-06-26 14:30:00,1.89444,1.89465,1.89441,1.89442,4115652.0
2009-06-26 14:31:00,1.89461,1.8948,1.89461,1.89461,11589925.0
2009-06-26 14:32:00,1.89477,1.8951,1.89477,1.89487,6578705.0
2009-06-26 14:33:00,1.89475,1.89475,1.89419,1.89419,13020192.0
2009-06-26 14:34:00,1.89403,1.89409,1.89382,1.89382,1669624.0
2009-06-26 14:35:00,1.89358,1.89358,1.89301,1.89303,159266436.0
2009-06-26 14:36:00,1.89291,1.89291,1.89272,1.89272,7118760.0
2009-06-26 14:37:00,1.89266,1.89266,1.89228,1.89235,3337109.0
2009-06-26 14:38:00,1.89236,1.89236,1.89199,1.89199,2082656.0
2009-06-26 14:39:00,1.89206,1.89206,1.89178,1.89178,6377220.0
2009-06-26 14:40:00,1.89175,1.89175,1.89131,1.89142,6490208.0
2009-06-26 14:41:00,1.89156,1.89227,1.89156,1.89227,6924468.0
2009-06-26 14:42:00,1.89239,1.89245,1.89223,1.89223,5996670.0
2009-06-26 14:43:00,1.89197,1.89197,1.89165,1.89193,5000078.0
2009-06-26 14:44:00,1.89207,1.89248,1.89207,1.89212,72708948.0
2009-06-26 14:45:00,1.89217,1.89354,1.89217,1.89323,18376932.0
2009-06-26 14:46:00,1.89325,1.89329,1.89281,1.89281,6770617.0
2009-06-26 14:47:00,1.89266,1.89293,1.89233,1.89293,5470234.0
2009-06-26 14:48:00,1.89297,1.89334,1.89293,1.89334,9643878.0
2009-06-26 14:49:00,1.89336,1.89376,1.89336,1.89376,11198984.0
2009-06-26 14:50:00,1.89382,1.89417,1.89382,1.89415,8197612.0
2009-06-26 14:51:00,1.8942,1.89469,1.8942,1.89469,65313027.0
2009-06-26 14:52:00,1.89492,1.89533,1.89481,1.89502,11724861.0
2009-06-26 14:53:00,1.89518,1.89562,1.89518,1.89562,14792028.0
2009-06-26 14:54:00,1.89569,1.89589,1.89569,1.89589,5681742.0
2009-06-26 14:55:00,1.89598,1.89625,1.89598,1.89625,4246824.0
2009-06-26 14:56:00,1.89614,1.89657,1.89614,1.89657,12168605.0
2009-06-26 14:57:00,1.89654,1.89696,1.89654,1.89696,9278288.0
2009-06-26 14:58:00,1.89697,1.89733,1.89696,1.89733,13509614.0
2009-06-26 14:59:00,1.89739,1.8986,1.89739,1.8986,32169984.0
2009-06-26 15:00:00,1.89862,1.89912,1.89859,1.89895,14203339.0
2009-06-26 15:01:00,1.89911,1.89998,1.89911,1.89998,42611428.0
2009-06-26 15:02:00,1.90005,1.90037,1.90005,1.90037,17939947.0
2009-06-26 15:03:00,1.90041,1.90068,1.90041,1.90068,5009386.0
2009-06-26 15:04:00,1.90071,1.90078,1.90055,1.90065,6504938.0
2009-06-26 15:05:00,1.90054,1.90068,1.90032,1.90068,8476563.0
2009-06-26 15:06:00,1.90081,1.90088,1.90057,1.90057,977809.0
2009-06-26 15:07:00,1.90035,1.90035,1.89989,1.89989,33585122.0
2009-06-26 15:08:00,1.89995,1.90008,1.89992,1.90001,7572405.0
2009-06-26 15:09:00,1.90015,1.90034,1.90015,1.90029,3913139.0
2009-06-26 15:10:00,1.90024,1.90048,1.90024,1.90048,45752197.0
2009-06-26 15:11:00,1.90058,1.90129,1.90058,1.90121,2226819.0
2009-06-26 15:12:00,1.90101,1.90108,1.90088,1.90088,6268535.0
2009-06-26 15:13:00,1.90081,1.90083,1.90064,1.90064,10338641.0
2009-06-26 15:14:00,1.90054,1.90054,1.90034,1.90035,4255924.0
2009-06-26 15:15:00,1.90012,1.90086,1.90012,1.90086,7371032.0
2009-06-26 15:16:00,1.90095,1.90119,1.90077,1.90077,4079766.0
2009-06-26 15:17:00,1.90075,1.90077,1.90026,1.90026,89257020.0
2009-06-26 15:18:00,1.90004,1.9002,1.90002,1.90014,7579562.0
2009-06-26 15:19:00,1.90025,1.90062,1.90025,1.90062,25459746.0
2009-06-26 15:20:00,1.90082,1.901,1.90052,1.901,24334392.0
2009-06-26 15:21:00,1.90116,1.90162,1.90116,1.90162,6343083.0
2009-06-26 15:22:00,1.9016,1.9016,1.90122,1.90122,2363762.0
2009-06-26 15:23:00,1.90067,1.90104,1.90067,1.90089,10376385.0
2009-06-26 15:24:00,1.90088,1.90133,1.90088,1.90133,6100293.0
2009-06-26 15:25:00,1.90129,1.9015,1.90129,1.9015,7529701.0
2009-06-26 15:26:00,1.90148,1.90157,1.90127,1.90127,18693688.0
2009-06-26 15:27:00,1.90118,1.90118,1.90082,1.90091,19448929.0
2009-06-26 15:28:00,1.90094,1.90094,1.90065,1.90065,56675904.0
2009-06-26 15:29:00,1.90063,1.90107,1.90059,1.90107,7072098.0
2009-06-26 15:30:00,1.90123,1.9013,1.90114,1.90123,6973439.0
2009-06-26 15:31:00,1.90112,1.90112,1.90073,1.90073,10959515.0
2009-06-26 15:32:00,1.90066,1.90106,1.90063,1.90063,8289186.0
2009-06-26 15:33:00,1.90047,1.90085,1.90046,1.90085,25902036.0
2009-06-26 15:34:00,1.90096,1.90124,1.90089,1.90089,6984491.0
2009-06-26 15:35:00,1.90101,1.90101,1.9006,1.9006,3076564.0
2009-06-26 15:36:00,1.90043,1.90048,1.89998,1.89998,5700239.0
2009-06-26 15:37:00,1.89985,1.89985,1.89938,1.8995,1211116.0
2009-06-26 15:38:00,1.89954,1.8997,1.89944,1.8997,17216559.0
2009-06-26 15:39:00,1.89972,1.89972,1.89943,1.89943,1731118.0
2009-06-26 15:40:00,1.89941,1.89941,1.8991,1.89923,113158137.0
2009-06-26 15:41:00,1.89921,1.89924,1.89897,1.89897,61863330.0
2009-06-26 15:42:00,1.89892,1.89892,1.89843,1.89843,2630399.0
2009-06-26 15:43:00,1.89831,1.89831,1.89807,1.89808,24616130.0
2009-06-26 15:44:00,1.89807,1.89826,1.89783,1.89819,7286118.0
2009-06-26 15:45:00,1.89827,1.89853,1.89827,1.89853,93566624.0
2009-06-26 15:46:00,1.89848,1.89855,1.89835,1.89855,8144641.0
2009-06-26 15:47:00,1.8986,1.89883,1.8986,1.89883,6508282.0
2009-06-26 15:48:00,1.8988,1.8988,1.89833,1.89852,8306162.0
2009-06-26 15:49:00,1.89865,1.8988,1.89862,1.89869,9472457.0
2009-06-26 15:50:00,1.89869,1.89888,1.89869,1.89888,24042543.0
2009-06-26 15:51:00,1.89897,1.89899,1.89885,1.89885,16595635.0
2009-06-26 15:52:00,1.89872,1.89872,1.89841,1.8985,7076331.0
2009-06-26 15:53:00,1.89831,1.89845,1.89807,1.89845,2675687.0
2009-06-26 15:54:00,1.89858,1.89888,1.89848,1.89888,32091408.0
2009-06-26 15:55:00,1.89882,1.89882,1.89852,1.89852,4980660.0
2009-06-26 15:56:00,1.89836,1.89836,1.89815,1.89815,5442198.0
2009-06-26 15:57:00,1.89833,1.8986,1.89833,1.89855,3092838.0
2009-06-26 15:58:00,1.89852,1.89878,1.89852,1.89878,3423911.0
2009-06-26 15:59:00,1.8988,1.90054,1.8988,1.90054,32691190.0
2009-06-26 16:00:00,1.90065,1.90065,1.89985,1.89985,25007322.0
2009-06-26 16:01:00,1.8996,1.8996,1.89924,1.89954,11911279.0
2009-06-26 16:02:00,1.89968,1.89989,1.89956,1.89972,4682005.0
2009-06-26 16:03:00,1.89973,1.89991,1.89951,1.89991,5808796.0
2009-06-26 16:04:00,1.90003,1.90005,1.8995,1.8995,3539897.0
2009-06-26 16:05:00,1.8997,1.8998,1.89938,1.8998,4045387.0
2009-06-26 16:06:00,1.89987,1.90016,1.89987,1.90016,30176050.0
2009-06-26 16:07:00,1.90009,1.90009,1.8997,1.89972,3363168.0
2009-06-26 16:08:00,1.89969,1.90014,1.89959,1.90014,15278742.0
2009-06-26 16:09:00,1.90031,1.90031,1.89996,1.90005,12711746.0
2009-06-26 16:10:00,1.90013,1.90039,1.90013,1.90027,5217328.0
2009-06-26 16:11:00,1.90008,1.90008,1.89963,1.89971,60407949.0
2009-06-26 16:12:00,1.89978,1.90013,1.89978,1.90013,5008642.0
2009-06-26 16:13:00,1.90023,1.90039,1.90015,1.90039,11513520.0
2009-06-26 16:14:00,1.90049,1.90049,1.90011,1.90011,2811994.0
2009-06-26 16:15:00,1.90002,1.90002,1.89865,1.89865,46762036.0
2009-06-26 16:16:00,1.89844,1.89854,1.89824,1.89824,2405185.0
2009-06-26 16:17:00,1.8982,1.8982,1.89795,1.89805,6446349.0
2009-06-26 16:18:00,1.89801,1.89824,1.89801,1.89824,8094482.0
2009-06-26 16:19:00,1.89829,1.89829,1.89804,1.89804,8504213.0
2009-06-26 16:20:00,1.89809,1.89862,1.89809,1.89862,4004550.0
2009-06-26 16:21:00,1.89858,1.89874,1.89847,1.89874,9852929.0
2009-06-26 16:22:00,1.89868,1.89868,1.89815,1.89832,13907223.0
2009-06-26 16:23:00,1.89839,1.89839,1.89809,1.89809,3520224.0
2009-06-26 16:24:00,1.89803,1.89823,1.898,1.89823,2942214.0
2009-06-26 16:25:00,1.89835,1.89861,1.89834,1.89861,5629466.0
2009-06-26 16:26:00,1.8986,1.89888,1.8986,1.89888,1322849.0
2009-06-26 16:27:00,1.89895,1.89912,1.89895,1.89909,10144580.0
2009-06-26 16:28:00,1.89923,1.89965,1.89901,1.89965,6369175.0
2009-06-26 16:29:00,1.89984,1.89984,1.89943,1.89964,4885439.0
2009-06-26 16:30:00,1.89971,1.90013,1.89971,1.90002,2984486.0
2009-06-26 16:31:00,1.90023,1.90094,1.90023,1.90094,2129377.0
2009-06-26 16:32:00,1.90099,1.9012,1.90099,1.9012,40115900.0
2009-06-26 16:33:00,1.90115,1.90135,1.90092,1.90092,37396252.0
2009-06-26 16:34:00,1.90111,1.90136,1.90111,1.90136,8848992.0
2009-06-26 16:35:00,1.90132,1.90132,1.90106,1.90124,141075486.0
2009-06-26 16:36:00,1.90141,1.9016,1.90141,1.90145,4962816.0
2009-06-26 16:37:00,1.90138,1.90138,1.90123,1.90125,15912420.0
2009-06-26 16:38:00,1.90121,1.90121,1.901,1.901,20511422.0
2009-06-26 16:39:00,1.90109,1.9016,1.90109,1.9016,30125407.0
2009-06-26 16:40:00,1.90163,1.90166,1.90145,1.90166,9077508.0
2009-06-26 16:41:00,1.90165,1.90298,1.90165,1.90298,8988480.0
2009-06-26 16:42:00,1.90303,1.90355,1.90303,1.90339,1854437.0
2009-06-26 16:43:00,1.90332,1.90332,1.90318,1.90332,12947910.0
2009-06-26 16:44:00,1.90331,1.90342,1.90321,1.90327,44258060.0
2009-06-26 16:45:00,1.90345,1.90375,1.90345,1.90374,3726293.0
2009-06-26 16:46:00,1.90362,1.90362,1.90337,1.90337,16451150.0
2009-06-26 16:47:00,1.90332,1.90343,1.90327,1.90343,40595668.0
2009-06-26 16:48:00,1.90346,1.90372,1.90346,1.90355,13385024.0
2009-06-26 16:49:00,1.90356,1.90377,1.90356,1.90377,3711074.0
2009-06-26 16:50:00,1.90378,1.90378,1.90314,1.90314,7420974.0
2009-06-26 16:51:00,1.90317,1.90317,1.90292,1.90292,12234636.0
2009-06-26 16:52:00,1.90283,1.90284,1.90245,1.90263,8123910.0
2009-06-26 16:53:00,1.90292,1.90337,1.90292,1.90337,4799111.0
2009-06-26 16:54:00,1.9036,1.90416,1.9035,1.90416,6893277.0
2009-06-26 16:55:00,1.90417,1.90429,1.90404,1.90413,3157765.0
2009-06-26 16:56:00,1.90406,1.90406,1.90325,1.90325,31379565.0
2009-06-26 16:57:00,1.90322,1.90322,1.90286,1.9029,4718407.0
2009-06-26 16:58:00,1.90285,1.90313,1.90285,1.90296,74094195.0
2009-06-26 16:59:00,1.90271,1.90271,1.90121,1.90121,12816610.0
2009-06-26 17:00:00,1.90094,1.90095,1.90066,1.90072,6124795.0
2009-06-26 17:01:00,1.90056,1.90083,1.90054,1.90081,14654855.0
2009-06-26 17:02:00,1.90075,1.90077,1.9006,1.90067,4425278.0
2009-06-26 17:03:00,1.90069,1.90079,1.90058,1.90074,48715525.0
2009-06-26 17:04:00,1.90045,1.90048,1.90021,1.90023,2537146.0
2009-06-26 17:05:00,1.9002,1.90057,1.90009,1.90039,8156298.0
2009-06-26 17:06:00,1.90036,1.90063,1.90027,1.90063,9591005.0
2009-06-26 17:07:00,1.90075,1.90086,1.90071,1.90082,13737154.0
2009-06-26 17:08:00,1.9008,1.90084,1.90055,1.90055,2749438.0
2009-06-26 17:09:00,1.90045,1.90045,1.90015,1.9004,4439141.0
2009-06-26 17:10:00,1.90065,1.90101,1.90065,1.90101,3285484.0
2009-06-26 17:11:00,1.90123,1.9014,1.90092,1.90092,5832312.0
2009-06-26 17:12:00,1.90084,1.90084,1.9004,1.9004,9034106.0
2009-06-26 17:13:00,1.90033,1.90044,1.90025,1.9003,26926340.0
2009-06-26 17:14:00,1.90018,1.90018,1.8996,1.8996,9611123.0
2009-06-26 17:15:00,1.89951,1.89965,1.89941,1.89965,3857659.0
2009-06-26 17:16:00,1.8997,1.89994,1.8997,1.89971,97989580.0
2009-06-26 17:17:00,1.89959,1.89969,1.89957,1.89968,4692520.0
2009-06-26 17:18:00,1.89967,1.89984,1.89967,1.8998,4091705.0
2009-06-26 17:19:00,1.89834,1.89981,1.89834,1.89963,2978676.0
2009-06-26 17:20:00,1.89992,1.90014,1.8998,1.89987,6048346.0
2009-06-26 17:21:00,1.89994,1.90023,1.89982,1.90023,1433666.0
2009-06-26 17:22:00,1.90034,1.90047,1.89997,1.90009,3001187.0
2009-06-26 17:23:00,1.90005,1.90054,1.90005,1.90054,3035665.0
2009-06-26 17:24:00,1.90077,1.90138,1.90077,1.90138,3317099.0
2009-06-26 17:25:00,1.90135,1.90135,1.90099,1.90099,20166807.0
2009-06-26 17:26:00,1.90105,1.90191,1.90105,1.90191,14992887.0
2009-06-26 17:27:00,1.90197,1.90204,1.90126,1.90126,2924204.0
2009-06-26 17:28:00,1.90121,1.90121,1.90102,1.90105,9583840.0
2009-06-26 17:29:00,1.90113,1.90151,1.90113,1.90151,27220074.0
2009-06-26 17:30:00,1.90157,1.90157,1.90136,1.90141,7332024.0
2009-06-26 17:31:00,1.90164,1.90193,1.90164,1.90191,7856556.0
2009-06-26 17:32:00,1.90187,1.90223,1.90173,1.90223,11285089.0
2009-06-26 17:33:00,1.90246,1.90304,1.90246,1.90304,7070517.0
2009-06-26 17:34:00,1.90309,1.90314,1.90307,1.90312,10694082.0
2009-06-26 17:35:00,1.90317,1.90317,1.90295,1.903,8325290.0
2009-06-26 17:36:00,1.90297,1.90304,1.90276,1.90282,11303242.0
2009-06-26 17:37:00,1.90265,1.90284,1.90208,1.90208,5210893.0
2009-06-26 17:38:00,1.90239,1.90239,1.90229,1.9023,2092074.0
2009-06-26 17:39:00,1.90215,1.90225,1.90183,1.90225,6155226.0
2009-06-26 17:40:00,1.90251,1.90273,1.90251,1.90273,11898757.0
2009-06-26 17:41:00,1.9028,1.90312,1.9028,1.90286,20145336.0
2009-06-26 17:42:00,1.90269,1.90269,1.90225,1.90225,6818341.0
2009-06-26 17:43:00,1.90189,1.90201,1.90174,1.90192,16429458.0
2009-06-26 17:44:00,1.90201,1.90223,1.90201,1.90222,23002496.0
2009-06-26 17:45:00,1.90208,1.90211,1.90165,1.9019,18029361.0
2009-06-26 17:46:00,1.90195,1.9024,1.90195,1.9024,13861960.0
2009-06-26 17:47:00,1.90259,1.90287,1.90259,1.90276,6783252.0
2009-06-26 17:48:00,1.90275,1.90297,1.90264,1.90288,6106922.0
2009-06-26 17:49:00,1.90279,1.90296,1.90245,1.90296,6522199.0
2009-06-26 17:50:00,1.90303,1.90303,1.90284,1.90288,16078860.0
2009-06-26 17:51:00,1.90288,1.90295,1.90259,1.90259,20954732.0
2009-06-26 17:52:00,1.90251,1.9026,1.90248,1.90248,1318244.0
2009-06-26 17:53:00,1.90237,1.90237,1.90193,1.90193,1748026.0
2009-06-26 17:54:00,1.90179,1.90241,1.90179,1.90241,5876332.0
2009-06-26 17:55:00,1.90255,1.9027,1.902,1.902,60613245.0
2009-06-26 17:56:00,1.90211,1.90235,1.90211,1.90217,8525359.0
2009-06-26 17:57:00,1.90224,1.90224,1.90199,1.90199,10614588.0
2009-06-26 17:58:00,1.90204,1.9026,1.90204,1.9026,5918366.0
2009-06-26 17:59:00,1.90239,1.90239,1.90183,1.90183,3609324.0
2009-06-26 18:00:00,1.90177,1.90177,1.90112,1.90112,15352173.0
2009-06-26 18:01:00,1.90112,1.90121,1.90091,1.90121,4215695.0
2009-06-26 18:02:00,1.90124,1.90124,1.90073,1.9011,12180724.0
2009-06-26 18:03:00,1.90129,1.90138,1.90122,1.90125,7049570.0
2009-06-26 18:04:00,1.90124,1.90135,1.90122,1.90135,7133077.0
2009-06-26 18:05:00,1.90134,1.9015,1.90129,1.9015,29611440.0
2009-06-26 18:06:00,1.90155,1.90169,1.90154,1.90166,4688959.0
2009-06-26 18:07:00,1.9015,1.90156,1.90146,1.90154,18322689.0
2009-06-26 18:08:00,1.90151,1.90157,1.90148,1.90152,8879672.0
2009-06-26 18:09:00,1.90165,1.90179,1.90165,1.90169,2477690.0
2009-06-26 18:10:00,1.90171,1.9018,1.90163,1.90179,5262436.0
2009-06-26 18:11:00,1.90171,1.90171,1.90152,1.90152,6701078.0
2009-06-26 18:12:00,1.9016,1.9016,1.90148,1.9016,21104640.0
2009-06-26 18:13:00,1.90165,1.90165,1.90142,1.90157,19928768.0
2009-06-26 18:14:00,1.90168,1.90176,1.90134,1.90176,4638803.0
2009-06-26 18:15:00,1.90192,1.90243,1.90192,1.90237,5476350.0
2009-06-26 18:16:00,1.90254,1.90258,1.90231,1.90253,7417387.0
2009-06-26 18:17:00,1.90258,1.9028,1.90221,1.90245,4989432.0
2009-06-26 18:18:00,1.90235,1.90275,1.90235,1.90275,6460659.0
2009-06-26 18:19:00,1.90281,1.9029,1.90272,1.90272,47917632.0
2009-06-26 18:20:00,1.90276,1.90289,1.90264,1.90289,18141239.0
2009-06-26 18:21:00,1.90301,1.9031,1.90281,1.90295,8143428.0
2009-06-26 18:22:00,1.90282,1.90285,1.90245,1.90245,1746425.0
2009-06-26 18:23:00,1.90246,1.90252,1.90235,1.9024,5594303.0
2009-06-26 18:24:00,1.90235,1.90249,1.90096,1.90249,1404483.0
2009-06-26 18:25:00,1.90255,1.90265,1.90252,1.90252,7844041.0
2009-06-26 18:26:00,1.90239,1.90239,1.90226,1.90235,5618946.0
2009-06-26 18:27:00,1.90244,1.90255,1.90214,1.90214,28888734.0
2009-06-26 18:28:00,1.90205,1.90216,1.90199,1.90216,5943989.0
2009-06-26 18:29:00,1.90207,1.90217,1.90073,1.90189,31825022.0
2009-06-26 18:30:00,1.90188,1.90216,1.90188,1.90214,3588188.0
2009-06-26 18:31:00,1.90227,1.90231,1.90209,1.90209,16382325.0
2009-06-26 18:32:00,1.90222,1.90254,1.90222,1.90254,5656005.0
2009-06-26 18:33:00,1.90248,1.90248,1.90222,1.90225,5673165.0
2009-06-26 18:34:00,1.90216,1.90216,1.90202,1.90202,11651963.0
2009-06-26 18:35:00,1.90193,1.90194,1.9018,1.90191,25309260.0
2009-06-26 18:36:00,1.90199,1.90209,1.90199,1.90209,8723633.0
2009-06-26 18:37:00,1.90204,1.90204,1.90187,1.90198,12691926.0
2009-06-26 18:38:00,1.90191,1.90201,1.90183,1.9019,2758025.0
2009-06-26 18:39:00,1.90183,1.9019,1.90151,1.90151,3244730.0
2009-06-26 18:40:00,1.90145,1.90145,1.9012,1.90129,3640168.0
2009-06-26 18:41:00,1.90134,1.90166,1.90134,1.90158,4350549.0
2009-06-26 18:42:00,1.90155,1.90172,1.90141,1.90141,2475514.0
2009-06-26 18:43:00,1.90127,1.90127,1.90103,1.90103,36188478.0
2009-06-26 18:44:00,1.90101,1.90118,1.90094,1.90118,3082825.0
2009-06-26 18:45:00,1.90128,1.9015,1.9012,1.9015,7122697.0
2009-06-26 18:46:00,1.90184,1.90241,1.90184,1.90235,7406022.0
2009-06-26 18:47:00,1.90216,1.90216,1.90153,1.90153,7202244.0
2009-06-26 18:48:00,1.90139,1.90178,1.9012,1.90178,4327344.0
2009-06-26 18:49:00,1.90174,1.9018,1.90167,1.90167,15631000.0
2009-06-26 18:50:00,1.90166,1.90208,1.90166,1.90208,32075460.0
2009-06-26 18:51:00,1.90221,1.90237,1.90207,1.90207,71707194.0
2009-06-26 18:52:00,1.90199,1.90199,1.90155,1.90158,4425776.0
2009-06-26 18:53:00,1.90189,1.90228,1.90189,1.90228,13008298.0
2009-06-26 18:54:00,1.90215,1.90217,1.90189,1.90189,5919060.0
2009-06-26 18:55:00,1.90181,1.9019,1.90174,1.9019,8326571.0
2009-06-26 18:56:00,1.9017,1.9017,1.90131,1.90143,2049105.0
2009-06-26 18:57:00,1.90148,1.9016,1.90134,1.90158,8511652.0
2009-06-26 18:58:00,1.90159,1.90191,1.90159,1.90191,9027205.0
2009-06-26 18:59:00,1.90205,1.90238,1.90205,1.9023,17255721.0
2009-06-26 19:00:00,1.90209,1.90209,1.9015,1.90154,8799682.0
2009-06-26 19:01:00,1.9015,1.90169,1.90142,1.90169,3006583.0
2009-06-26 19:02:00,1.90163,1.90163,1.90144,1.90145,5528612.0
2009-06-26 19:03:00,1.90142,1.90159,1.90137,1.90137,7470224.0
2009-06-26 19:04:00,1.90141,1.90146,1.90119,1.90119,1532493.0
2009-06-26 19:05:00,1.90123,1.90123,1.90088,1.90091,3029376.0
2009-06-26 19:06:00,1.90095,1.90106,1.90059,1.90102,5364683.0
2009-06-26 19:07:00,1.90094,1.90094,1.90088,1.90093,12831903.0
2009-06-26 19:08:00,1.90087,1.90107,1.90087,1.90107,2448090.0
2009-06-26 19:09:00,1.90104,1.90104,1.90029,1.90029,24171664.0
2009-06-26 19:10:00,1.90003,1.90003,1.8997,1.89983,4310963.0
2009-06-26 19:11:00,1.89991,1.89999,1.89973,1.8998,13623345.0
2009-06-26 19:12:00,1.89972,1.89975,1.89956,1.89975,99020830.0
2009-06-26 19:13:00,1.8998,1.90006,1.89969,1.90006,2128900.0
2009-06-26 19:14:00,1.9002,1.90049,1.9002,1.90046,3861080.0
2009-06-26 19:15:00,1.90039,1.90039,1.89982,1.89982,7380010.0
2009-06-26 19:16:00,1.89959,1.89959,1.8992,1.89939,4249865.0
2009-06-26 19:17:00,1.89929,1.8996,1.89929,1.8996,12172638.0
2009-06-26 19:18:00,1.89965,1.89966,1.89948,1.89966,13479908.0
2009-06-26 19:19:00,1.89979,1.8999,1.89967,1.89975,6613246.0
2009-06-26 19:20:00,1.89969,1.89975,1.89963,1.89969,4217250.0
2009-06-26 19:21:00,1.89979,1.89992,1.89964,1.89982,6890100.0
2009-06-26 19:22:00,1.89976,1.90018,1.89961,1.90018,12545859.0
2009-06-26 19:23:00,1.90042,1.90096,1.90042,1.90079,5778564.0
2009-06-26 19:24:00,1.90061,1.90061,1.90018,1.90039,5147935.0
2009-06-26 19:25:00,1.90041,1.90041,1.90014,1.90038,35645190.0
2009-06-26 19:26:00,1.90035,1.90035,1.89997,1.89997,7219127.0
2009-06-26 19:27:00,1.89994,1.89994,1.89978,1.89987,10796756.0
2009-06-26 19:28:00,1.89986,1.90013,1.89974,1.90013,6718148.0
2009-06-26 19:29:00,1.90029,1.90036,1.90023,1.90036,4207867.0
2009-06-26 19:30:00,1.90035,1.90037,1.89998,1.90032,9052629.0
2009-06-26 19:31:00,1.90027,1.90027,1.90003,1.90015,5015304.0
2009-06-26 19:32:00,1.90033,1.90058,1.90033,1.90058,23309651.0
2009-06-26 19:33:00,1.9006,1.90072,1.90033,1.90033,6430830.0
2009-06-26 19:34:00,1.90017,1.90034,1.90009,1.90034,5596709.0
2009-06-26 19:35:00,1.90032,1.90035,1.90025,1.90033,2997885.0
2009-06-26 19:36:00,1.90037,1.9008,1.90028,1.9008,5653612.0
2009-06-26 19:37:00,1.90089,1.90106,1.90081,1.90106,2737469.0
2009-06-26 19:38:00,1.90112,1.90141,1.90112,1.90141,4228175.0
2009-06-26 19:39:00,1.90145,1.90183,1.90139,1.90183,19186722.0
2009-06-26 19:40:00,1.90187,1.90211,1.90187,1.90207,4665174.0
2009-06-26 19:41:00,1.90212,1.90271,1.90212,1.90271,8701560.0
2009-06-26 19:42:00,1.9028,1.90299,1.90279,1.90299,5311588.0
2009-06-26 19:43:00,1.90293,1.90323,1.90293,1.9032,2670724.0
2009-06-26 19:44:00,1.90331,1.90355,1.90331,1.90355,6173778.0
2009-06-26 19:45:00,1.90359,1.90403,1.90359,1.90403,12473100.0
2009-06-26 19:46:00,1.90402,1.9044,1.90402,1.9044,7096487.0
2009-06-26 19:47:00,1.90444,1.90472,1.90435,1.90472,5488038.0
2009-06-26 19:48:00,1.90475,1.90497,1.90475,1.90486,2681870.0
2009-06-26 19:49:00,1.905,1.90525,1.90473,1.90473,17536354.0
2009-06-26 19:50:00,1.90471,1.90493,1.90454,1.9049,14642150.0
2009-06-26 19:51:00,1.90488,1.90488,1.90435,1.90435,29378720.0
2009-06-26 19:52:00,1.90427,1.90428,1.90413,1.90415,21551897.0
2009-06-26 19:53:00,1.90412,1.90412,1.90372,1.90372,4976078.0
2009-06-26 19:54:00,1.90366,1.90379,1.90355,1.90355,4643269.0
2009-06-26 19:55:00,1.90344,1.90344,1.90321,1.90338,6418187.0
2009-06-26 19:56:00,1.9034,1.9034,1.90324,1.90338,5698981.0
2009-06-26 19:57:00,1.90347,1.90364,1.9034,1.90363,8546942.0
2009-06-26 19:58:00,1.90371,1.90423,1.90371,1.90423,33401940.0
2009-06-26 19:59:00,1.90437,1.90446,1.9042,1.90441,7304895.0
2009-06-26 20:00:00,1.90444,1.90444,1.90414,1.90414,8678916.0
2009-06-26 20:01:00,1.90428,1.90451,1.90424,1.90441,8010785.0
2009-06-26 20:02:00,1.90432,1.90434,1.90422,1.90431,21915166.0
2009-06-26 20:03:00,1.90433,1.9046,1.90422,1.90422,6355448.0
2009-06-26 20:04:00,1.90416,1.90416,1.90404,1.9041,23798003.0
2009-06-26 20:05:00,1.90423,1.9045,1.90423,1.90438,7067294.0
2009-06-26 20:06:00,1.9045,1.9045,1.90284,1.90417,2443254.0
2009-06-26 20:07:00,1.90409,1.90409,1.90376,1.90376,5952408.0
2009-06-26 20:08:00,1.90365,1.90367,1.90344,1.90352,6412187.0
2009-06-26 20:09:00,1.90346,1.90346,1.90299,1.90299,12176511.0
2009-06-26 20:10:00,1.90291,1.90296,1.90291,1.90292,8591688.0
2009-06-26 20:11:00,1.90308,1.90318,1.90304,1.90315,12870058.0
2009-06-26 20:12:00,1.90319,1.90319,1.90294,1.90294,9314335.0
2009-06-26 20:13:00,1.90303,1.90303,1.90274,1.90274,22670702.0
2009-06-26 20:14:00,1.90272,1.90289,1.90237,1.90286,3615728.0
2009-06-26 20:15:00,1.90289,1.90301,1.90278,1.90301,10494460.0
2009-06-26 20:16:00,1.90299,1.90303,1.90285,1.90302,760152.0
2009-06-26 20:17:00,1.90304,1.90319,1.90304,1.90311,3312588.0
2009-06-26 20:18:00,1.90311,1.90317,1.9029,1.90311,2240051.0
2009-06-26 20:19:00,1.90308,1.90308,1.90277,1.90277,2896994.0
2009-06-26 20:20:00,1.90295,1.9033,1.90295,1.90322,8259525.0
2009-06-26 20:21:00,1.90322,1.90324,1.90281,1.90324,5262704.0
2009-06-26 20:22:00,1.90189,1.90343,1.90189,1.90329,4325941.0
2009-06-26 20:23:00,1.90325,1.90325,1.90301,1.90301,15058059.0
2009-06-26 20:24:00,1.90313,1.90348,1.90308,1.90348,12632755.0
2009-06-26 20:25:00,1.90354,1.90354,1.90337,1.90337,4353738.0
2009-06-26 20:26:00,1.90346,1.90365,1.90339,1.90365,7497410.0
2009-06-26 20:27:00,1.90372,1.90377,1.90369,1.90376,2199236.0
2009-06-26 20:28:00,1.90382,1.90387,1.90375,1.90375,5991284.0
2009-06-26 20:29:00,1.90394,1.90394,1.9038,1.9039,5820417.0
2009-06-26 20:30:00,1.90392,1.90426,1.90392,1.90422,17445307.0
2009-06-26 20:31:00,1.90448,1.90499,1.90448,1.90495,9665676.0
2009-06-26 20:32:00,1.9049,1.90494,1.9048,1.9048,7427961.0
2009-06-26 20:33:00,1.90463,1.90474,1.90462,1.90462,5809686.0
2009-06-26 20:34:00,1.90446,1.90453,1.90413,1.90442,5537245.0
2009-06-26 20:35:00,1.90443,1.90458,1.90437,1.90458,5712574.0
2009-06-26 20:36:00,1.90452,1.90461,1.90421,1.90421,5640441.0
2009-06-26 20:37:00,1.90408,1.90408,1.90342,1.90398,17838780.0
2009-06-26 20:38:00,1.90407,1.90429,1.90404,1.90429,14569219.0
2009-06-26 20:39:00,1.90428,1.90428,1.90412,1.90412,2700039.0
2009-06-26 20:40:00,1.90421,1.90424,1.9041,1.9042,13220218.0
2009-06-26 20:41:00,1.90436,1.90436,1.90409,1.90413,5668396.0
2009-06-26 20:42:00,1.904,1.904,1.90382,1.90382,13740630.0
2009-06-26 20:43:00,1.90387,1.90398,1.90377,1.90398,3878010.0
2009-06-26 20:44:00,1.90425,1.90476,1.90425,1.90476,8539595.0
2009-06-26 20:45:00,1.90488,1.90514,1.90471,1.90501,1860095.0
2009-06-26 20:46:00,1.90494,1.90501,1.90487,1.90487,5552584.0
2009-06-26 20:47:00,1.90476,1.90481,1.90441,1.90481,1889048.0
2009-06-26 20:48:00,1.90487,1.90496,1.90474,1.90484,2674481.0
2009-06-26 20:49:00,1.90481,1.90481,1.90459,1.90459,14943316.0
2009-06-26 20:50:00,1.90455,1.90461,1.90446,1.90446,5205317.0
2009-06-26 20:51:00,1.90449,1.90449,1.9044,1.90445,9430691.0
2009-06-26 20:52:00,1.90442,1.90442,1.90414,1.90414,7960057.0
2009-06-26 20:53:00,1.90417,1.9042,1.90411,1.90411,5355897.0
2009-06-26 20:54:00,1.9043,1.90451,1.90427,1.90441,11059682.0
2009-06-26 20:55:00,1.90438,1.90438,1.90378,1.90378,10593941.0
2009-06-26 20:56:00,1.90356,1.90366,1.90337,1.90356,4991792.0
2009-06-26 20:57:00,1.90368,1.90368,1.90344,1.90361,3784583.0
2009-06-26 20:58:00,1.90362,1.90413,1.90362,1.90392,14294156.0
2009-06-26 20:59:00,1.90404,1.90441,1.90404,1.90441,12424543.0
2009-06-26 21:00:00,1.90442,1.90464,1.90439,1.90464,7647244.0
2009-06-26 21:01:00,1.9046,1.9046,1.90379,1.90379,9365604.0
2009-06-26 21:02:00,1.90365,1.9037,1.90323,1.9037,3874225.0
2009-06-26 21:03:00,1.90397,1.90428,1.90397,1.90428,14362650.0
2009-06-26 21:04:00,1.90429,1.90433,1.90413,1.90417,14173952.0
2009-06-26 21:05:00,1.9042,1.90431,1.90419,1.90419,3520776.0
2009-06-26 21:06:00,1.90437,1.90463,1.90437,1.90463,3866824.0
2009-06-26 21:07:00,1.9047,1.9047,1.90453,1.90453,16233647.0
2009-06-26 21:08:00,1.90451,1.90451,1.90425,1.90431,6599714.0
2009-06-26 21:09:00,1.90417,1.90425,1.90389,1.90425,5422067.0
2009-06-26 21:10:00,1.90414,1.90446,1.90414,1.90446,12151364.0
2009-06-26 21:11:00,1.90446,1.90486,1.90446,1.90486,8306856.0
2009-06-26 21:12:00,1.90503,1.90522,1.90503,1.90522,10750518.0
2009-06-26 21:13:00,1.90523,1.90523,1.90482,1.90482,18705328.0
2009-06-26 21:14:00,1.90478,1.90481,1.90465,1.90465,75070521.0
2009-06-26 21:15:00,1.90459,1.90459,1.90442,1.90442,2037342.0
2009-06-26 21:16:00,1.9045,1.9047,1.9045,1.9046,10316030.0
2009-06-26 21:17:00,1.90471,1.9052,1.90471,1.9052,6360542.0
2009-06-26 21:18:00,1.90517,1.90517,1.90489,1.90494,10376191.0
2009-06-26 21:19:00,1.9049,1.9049,1.90468,1.90483,9152359.0
2009-06-26 21:20:00,1.9048,1.90481,1.90466,1.90474,11711018.0
2009-06-26 21:21:00,1.90464,1.90495,1.90461,1.90495,17689690.0
2009-06-26 21:22:00,1.90499,1.90513,1.9049,1.90505,13150545.0
2009-06-26 21:23:00,1.90507,1.90507,1.90491,1.90504,5510518.0
2009-06-26 21:24:00,1.90496,1.90506,1.90475,1.90506,6328396.0
2009-06-26 21:25:00,1.90507,1.90507,1.90492,1.90492,7394949.0
2009-06-26 21:26:00,1.90489,1.90489,1.90458,1.90458,14456953.0
2009-06-26 21:27:00,1.90451,1.90462,1.90449,1.90449,3544142.0
2009-06-26 21:28:00,1.90442,1.90442,1.90398,1.90423,10282803.0
2009-06-26 21:29:00,1.90419,1.90419,1.9041,1.9041,9619800.0
2009-06-26 21:30:00,1.90404,1.90407,1.90387,1.90407,9690981.0
2009-06-26 21:31:00,1.90408,1.90439,1.90408,1.90429,18643009.0
2009-06-26 21:32:00,1.90446,1.90467,1.90446,1.90467,4697853.0
2009-06-26 21:33:00,1.90463,1.90474,1.90463,1.90471,6747525.0
2009-06-26 21:34:00,1.90492,1.90548,1.90492,1.90548,13014955.0
2009-06-26 21:35:00,1.9054,1.9054,1.90516,1.90516,23508141.0
2009-06-26 21:36:00,1.90519,1.90522,1.90517,1.90519,22410341.0
2009-06-26 21:37:00,1.90517,1.9053,1.90517,1.90525,8261370.0
2009-06-26 21:38:00,1.90545,1.90573,1.90544,1.90573,8729040.0
2009-06-26 21:39:00,1.90572,1.90579,1.90568,1.90568,8867744.0
2009-06-26 21:40:00,1.90546,1.90546,1.90426,1.90426,26342460.0
2009-06-26 21:41:00,1.90441,1.90458,1.90441,1.90452,9623059.0
2009-06-26 21:42:00,1.90462,1.90475,1.90462,1.90462,11197794.0
2009-06-26 21:43:00,1.90468,1.90468,1.90432,1.90432,5994695.0
2009-06-26 21:44:00,1.90432,1.90453,1.90427,1.90453,3869249.0
2009-06-26 21:45:00,1.90454,1.9047,1.90454,1.90469,4889912.0
2009-06-26 21:46:00,1.90454,1.90454,1.90445,1.90445,8293140.0
2009-06-26 21:47:00,1.90422,1.90436,1.90419,1.90436,16726992.0
2009-06-26 21:48:00,1.90457,1.90472,1.90437,1.90456,19429469.0
2009-06-26 21:49:00,1.90463,1.90463,1.90427,1.9045,10456409.0
2009-06-26 21:50:00,1.90439,1.90457,1.90436,1.90436,5021998.0
2009-06-26 21:51:00,1.9045,1.90463,1.90448,1.90463,5472948.0
2009-06-26 21:52:00,1.90469,1.90479,1.90465,1.90465,17887081.0
2009-06-26 21:53:00,1.90479,1.90522,1.90479,1.90522,14874984.0
2009-06-26 21:54:00,1.90547,1.90566,1.90545,1.90545,5282122.0
2009-06-26 21:55:00,1.90562,1.90603,1.90562,1.90602,7809253.0
2009-06-26 21:56:00,1.906,1.90609,1.90583,1.90609,8783034.0
2009-06-26 21:57:00,1.90548,1.90619,1.90548,1.90619,21728210.0
2009-06-26 21:58:00,1.90623,1.90647,1.90608,1.90647,9064310.0
2009-06-26 21:59:00,1.9064,1.9064,1.90612,1.90625,8249924.0
2009-06-26 22:00:00,1.90638,1.90649,1.90638,1.90648,6756529.0
2009-06-26 22:02:00,1.90654,1.90667,1.90643,1.90643,7567753.0
2009-06-26 22:03:00,1.90649,1.90678,1.90642,1.90678,11412574.0
2009-06-26 22:04:00,1.90672,1.90672,1.90628,1.90628,4437944.0
2009-06-26 22:05:00,1.90616,1.9062,1.90597,1.9062,5369662.0
2009-06-26 22:06:00,1.90624,1.90655,1.90624,1.90655,5022474.0
2009-06-26 22:07:00,1.90655,1.9068,1.90655,1.9068,9170554.0
2009-06-26 22:08:00,1.90685,1.90726,1.90685,1.90687,18838720.0
2009-06-26 22:09:00,1.90698,1.9073,1.90698,1.90727,3702529.0
2009-06-26 22:10:00,1.90715,1.90715,1.9067,1.9067,2988083.0
2009-06-26 22:11:00,1.90663,1.90676,1.90649,1.9067,6639492.0
2009-06-26 22:12:00,1.90667,1.90667,1.90638,1.90638,7114954.0
2009-06-26 22:13:00,1.90623,1.90623,1.90595,1.90622,6454185.0
2009-06-26 22:14:00,1.90617,1.90617,1.90582,1.90582,2860843.0
2009-06-26 22:15:00,1.90563,1.90563,1.90541,1.90551,4270768.0
2009-06-26 22:16:00,1.90571,1.906,1.90562,1.90594,25695344.0
2009-06-26 22:17:00,1.90572,1.90584,1.90527,1.90584,4933595.0
2009-06-26 22:18:00,1.90594,1.90594,1.90563,1.90588,8088588.0
2009-06-26 22:19:00,1.90547,1.90593,1.90542,1.90544,9080887.0
2009-06-26 22:20:00,1.90582,1.90586,1.90443,1.90571,3240145.0
2009-06-26 22:21:00,1.90561,1.90567,1.90533,1.90565,15211395.0
2009-06-26 22:22:00,1.90551,1.90551,1.90491,1.90501,22099131.0
2009-06-26 22:23:00,1.90547,1.90554,1.90519,1.90526,12163362.0
2009-06-26 22:24:00,1.90547,1.90574,1.90547,1.90574,12646002.0
2009-06-26 22:25:00,1.9058,1.90585,1.90564,1.90569,2839447.0
2009-06-26 22:26:00,1.90571,1.90575,1.90568,1.9057,13597345.0
2009-06-26 22:27:00,1.90557,1.90581,1.90553,1.90581,35747806.0
2009-06-26 22:28:00,1.90581,1.90588,1.90577,1.90579,5742965.0
2009-06-26 22:29:00,1.90578,1.90578,1.90567,1.90575,9587664.0
2009-06-26 22:30:00,1.90573,1.90587,1.90529,1.90529,5338970.0
2009-06-26 22:31:00,1.90538,1.90541,1.90506,1.90506,3640235.0
2009-06-26 22:32:00,1.90498,1.90499,1.90457,1.90489,5778099.0
2009-06-26 22:33:00,1.90494,1.90536,1.90494,1.90536,6039306.0
2009-06-26 22:34:00,1.90553,1.90553,1.90488,1.90516,19239606.0
2009-06-26 22:35:00,1.90512,1.90522,1.90504,1.90517,16675442.0
2009-06-26 22:36:00,1.90514,1.90514,1.90467,1.90467,4626350.0
2009-06-26 22:37:00,1.90477,1.90485,1.90469,1.90484,6626723.0
2009-06-26 22:38:00,1.90491,1.9052,1.90491,1.90507,15292201.0
2009-06-26 22:39:00,1.90496,1.90496,1.90442,1.90442,4419270.0
2009-06-26 22:40:00,1.90459,1.90459,1.90382,1.90382,3141333.0
2009-06-26 22:41:00,1.90391,1.90409,1.90349,1.90389,9144828.0
2009-06-26 22:42:00,1.90411,1.90411,1.90399,1.90399,4221397.0
2009-06-26 22:43:00,1.90394,1.90396,1.90339,1.9035,7739361.0
2009-06-26 22:44:00,1.90369,1.90369,1.90324,1.90324,8759867.0
2009-06-26 22:45:00,1.90324,1.90361,1.90321,1.90361,3128689.0
2009-06-26 22:46:00,1.90368,1.90417,1.90362,1.90417,2186785.0
2009-06-26 22:47:00,1.90426,1.90471,1.90422,1.90471,18447658.0
2009-06-26 22:48:00,1.90446,1.90446,1.90403,1.90426,2838185.0
2009-06-26 22:49:00,1.90431,1.90431,1.9038,1.9038,7574293.0
2009-06-26 22:50:00,1.90375,1.9039,1.90367,1.90367,8637896.0
2009-06-26 22:51:00,1.90375,1.90387,1.90369,1.90386,3500569.0
2009-06-26 22:52:00,1.90392,1.90424,1.90376,1.90376,5535201.0
2009-06-26 22:53:00,1.90401,1.90438,1.90401,1.90416,6038911.0
2009-06-26 22:54:00,1.90432,1.90483,1.90432,1.90483,20018676.0
2009-06-26 22:55:00,1.90477,1.90562,1.90477,1.90562,11345848.0
2009-06-26 22:56:00,1.9054,1.9054,1.90513,1.90513,21267107.0
2009-06-26 22:57:00,1.90515,1.90517,1.9047,1.90501,11108871.0
2009-06-26 22:58:00,1.90483,1.90483,1.90443,1.90443,2351549.0
2009-06-26 22:59:00,1.90439,1.90439,1.90393,1.90397,7010479.0
2009-06-28 23:00:00,1.90311,1.90311,1.90266,1.9027,8985671.0
2009-06-28 23:01:00,1.90278,1.90283,1.9026,1.90277,7473518.0
2009-06-28 23:03:00,1.90264,1.90264,1.90197,1.90197,15589921.0
2009-06-28 23:04:00,1.90219,1.9024,1.90219,1.90233,10462764.0
2009-06-28 23:05:00,1.90226,1.90243,1.90226,1.90238,38235680.0
2009-06-28 23:06:00,1.90244,1.90251,1.90223,1.90223,8888857.0
2009-06-28 23:07:00,1.90211,1.90215,1.90203,1.90215,3004434.0
2009-06-28 23:08:00,1.90231,1.90249,1.90231,1.90249,12065392.0
2009-06-28 23:09:00,1.90255,1.90298,1.90255,1.90298,15515237.0
2009-06-28 23:11:00,1.90286,1.90293,1.90232,1.90232,8239938.0
2009-06-28 23:14:00,1.90249,1.90305,1.90249,1.90302,5887073.0
2009-06-28 23:15:00,1.90287,1.90298,1.90282,1.90293,12376914.0
2009-06-28 23:17:00,1.90292,1.90301,1.90255,1.90301,12701924.0
2009-06-28 23:20:00,1.90302,1.90302,1.90281,1.90281,5628707.0
2009-06-28 23:21:00,1.90295,1.90296,1.90282,1.90295,4455099.0
2009-06-28 23:22:00,1.90292,1.90311,1.90253,1.90311,9213216.0
2009-06-28 23:23:00,1.903,1.90336,1.903,1.90336,6478957.0
2009-06-28 23:26:00,1.90344,1.90344,1.90312,1.90312,3911276.0
2009-06-28 23:27:00,1.90312,1.90312,1.90283,1.90283,9759372.0
2009-06-28 23:28:00,1.90278,1.90278,1.90233,1.90233,3660251.0
2009-06-28 23:29:00,1.90228,1.90228,1.90211,1.90219,16311061.0
2009-06-28 23:30:00,1.90201,1.90201,1.90178,1.902,9561427.0
2009-06-28 23:31:00,1.90212,1.9024,1.90198,1.90202,4332688.0
2009-06-28 23:32:00,1.9019,1.9019,1.90115,1.90115,3547856.0
2009-06-28 23:33:00,1.90103,1.90103,1.90056,1.90098,15846044.0
2009-06-28 23:34:00,1.90086,1.90086,1.90058,1.90058,5605454.0
2009-06-28 23:35:00,1.9006,1.9006,1.90023,1.90023,4638058.0
2009-06-28 23:37:00,1.90022,1.90047,1.90022,1.9004,3921968.0
2009-06-28 23:39:00,1.9003,1.9003,1.89996,1.89996,19602800.0
2009-06-28 23:40:00,1.90012,1.90042,1.90012,1.90042,7446948.0
2009-06-28 23:41:00,1.90039,1.90053,1.90028,1.90053,12641155.0
2009-06-28 23:42:00,1.90052,1.90057,1.90048,1.90048,9192530.0
2009-06-28 23:43:00,1.90033,1.90033,1.90018,1.90026,8489424.0
2009-06-28 23:44:00,1.90043,1.90085,1.90023,1.90023,6082235.0
2009-06-28 23:45:00,1.90057,1.90057,1.9005,1.90053,4069072.0
2009-06-28 23:48:00,1.90063,1.90067,1.90046,1.90067,5645176.0
2009-06-28 23:49:00,1.90053,1.90053,1.90048,1.90048,32109207.0
2009-06-28 23:50:00,1.90063,1.90083,1.90063,1.90082,20431476.0
2009-06-28 23:51:00,1.90094,1.90094,1.90076,1.90088,4468786.0
2009-06-28 23:54:00,1.90081,1.9017,1.90081,1.90151,6802156.0
2009-06-28 23:55:00,1.90147,1.90154,1.90092,1.901,13613038.0
2009-06-28 23:56:00,1.90113,1.90113,1.90082,1.90082,11133002.0
2009-06-28 23:57:00,1.90068,1.90077,1.90066,1.90077,4959119.0
2009-06-28 23:58:00,1.90081,1.90094,1.90076,1.9008,18417301.0
2009-06-28 23:59:00,1.90066,1.90072,1.90066,1.90072,8691032.0
2009-06-29 00:00:00,1.90079,1.90079,1.90053,1.90053,22879236.0
2009-06-29 00:01:00,1.90034,1.9007,1.90032,1.9007,3190057.0
2009-06-29 00:02:00,1.90087,1.90106,1.90087,1.90104,10504482.0
2009-06-29 00:03:00,1.90114,1.90139,1.90114,1.90139,9847372.0
2009-06-29 00:04:00,1.90138,1.90155,1.90132,1.90155,6161122.0
2009-06-29 00:05:00,1.9015,1.90187,1.9015,1.90182,7608050.0
2009-06-29 00:06:00,1.90183,1.90191,1.90183,1.90191,4478743.0
2009-06-29 00:08:00,1.90195,1.90195,1.90147,1.90152,9404915.0
2009-06-29 00:09:00,1.90158,1.90184,1.90157,1.90184,12004670.0
2009-06-29 00:10:00,1.90197,1.90203,1.9017,1.9017,4781327.0
2009-06-29 00:11:00,1.90167,1.90167,1.90148,1.90156,11587952.0
2009-06-29 00:12:00,1.90179,1.90206,1.90148,1.90163,10043749.0
2009-06-29 00:13:00,1.90166,1.90174,1.90155,1.90173,4123091.0
2009-06-29 00:14:00,1.90173,1.90173,1.90141,1.90141,2918929.0
2009-06-29 00:15:00,1.9013,1.90189,1.9013,1.90178,9161534.0
2009-06-29 00:16:00,1.9019,1.90196,1.90176,1.90176,4466892.0
2009-06-29 00:17:00,1.90157,1.9016,1.90147,1.90147,8100322.0
2009-06-29 00:18:00,1.90156,1.90194,1.90156,1.90194,4264366.0
2009-06-29 00:19:00,1.90179,1.90242,1.90179,1.90242,3987587.0
2009-06-29 00:20:00,1.90245,1.90278,1.90245,1.90278,18859649.0
2009-06-29 00:21:00,1.90291,1.90291,1.90227,1.90268,5792210.0
2009-06-29 00:22:00,1.90273,1.90273,1.90246,1.90254,3688138.0
2009-06-29 00:23:00,1.90247,1.90247,1.90229,1.90231,6110034.0
2009-06-29 00:24:00,1.90235,1.90254,1.90235,1.90254,3143898.0
2009-06-29 00:25:00,1.90258,1.90271,1.9024,1.90264,3614208.0
2009-06-29 00:26:00,1.90274,1.90274,1.90223,1.90223,13233901.0
2009-06-29 00:27:00,1.90214,1.90242,1.90214,1.90242,6089065.0
2009-06-29 00:28:00,1.90255,1.90255,1.90219,1.90255,16937232.0
2009-06-29 00:29:00,1.90245,1.90245,1.90221,1.90242,6299787.0
2009-06-29 00:30:00,1.90244,1.90253,1.90232,1.90253,6504563.0
2009-06-29 00:31:00,1.90252,1.90266,1.90252,1.90266,9107581.0
2009-06-29 00:32:00,1.90261,1.90266,1.90238,1.90266,9049271.0
2009-06-29 00:33:00,1.9026,1.90266,1.90258,1.90258,3091065.0
2009-06-29 00:34:00,1.90264,1.90282,1.90263,1.90274,4632160.0
2009-06-29 00:35:00,1.90298,1.90331,1.90298,1.90331,5897763.0
2009-06-29 00:36:00,1.90339,1.90342,1.90329,1.90341,9978878.0
2009-06-29 00:37:00,1.9034,1.90345,1.90331,1.90342,9545489.0
2009-06-29 00:38:00,1.90337,1.90347,1.90331,1.90343,28516169.0
2009-06-29 00:39:00,1.90341,1.90345,1.90327,1.90327,5619363.0
2009-06-29 00:40:00,1.90338,1.90368,1.90338,1.90368,2831339.0
2009-06-29 00:41:00,1.90374,1.90385,1.90372,1.90372,15328940.0
2009-06-29 00:42:00,1.90374,1.9038,1.90363,1.90379,15569649.0
2009-06-29 00:43:00,1.90373,1.9038,1.90367,1.9038,4356433.0
2009-06-29 00:44:00,1.90334,1.90392,1.90334,1.90374,5652813.0
2009-06-29 00:45:00,1.90366,1.90366,1.90344,1.90349,2715160.0
2009-06-29 00:46:00,1.90317,1.90378,1.90317,1.90378,4953029.0
2009-06-29 00:47:00,1.90394,1.90394,1.90372,1.90372,2863048.0
2009-06-29 00:48:00,1.90366,1.90367,1.90348,1.90348,3309249.0
2009-06-29 00:49:00,1.90336,1.90336,1.90305,1.90326,3180856.0
2009-06-29 00:50:00,1.90347,1.90362,1.90347,1.9036,5218445.0
2009-06-29 00:51:00,1.90363,1.90369,1.90326,1.90326,8841761.0
2009-06-29 00:52:00,1.90349,1.90371,1.90349,1.90357,789885.0
2009-06-29 00:53:00,1.90364,1.90364,1.90347,1.90359,4119459.0
2009-06-29 00:54:00,1.90366,1.90377,1.90364,1.90364,8995758.0
2009-06-29 00:56:00,1.90353,1.90356,1.90338,1.90354,10045262.0
2009-06-29 00:57:00,1.90347,1.90404,1.90347,1.90404,20008989.0
2009-06-29 00:58:00,1.9041,1.9041,1.90383,1.90386,9254725.0
2009-06-29 00:59:00,1.90383,1.90384,1.90366,1.90366,3986214.0
2009-06-29 01:00:00,1.90369,1.90408,1.90369,1.90408,6657180.0
2009-06-29 01:01:00,1.90426,1.9045,1.90426,1.90442,1701048.0
2009-06-29 01:02:00,1.90426,1.90442,1.90426,1.90442,6066011.0
2009-06-29 01:03:00,1.9044,1.9044,1.90429,1.90429,4147894.0
2009-06-29 01:04:00,1.90425,1.90425,1.90396,1.90396,4908306.0
2009-06-29 01:05:00,1.90383,1.9043,1.90378,1.9039,2665440.0
2009-06-29 01:06:00,1.9038,1.9038,1.90309,1.90309,8933260.0
2009-06-29 01:07:00,1.90311,1.90314,1.90307,1.90314,17287548.0
2009-06-29 01:08:00,1.90315,1.90319,1.9029,1.9029,12504666.0
2009-06-29 01:09:00,1.90283,1.90296,1.90283,1.90287,4320938.0
2009-06-29 01:10:00,1.90278,1.9029,1.90267,1.90267,3105437.0
2009-06-29 01:11:00,1.9026,1.9026,1.90249,1.90255,9121211.0
2009-06-29 01:12:00,1.90257,1.90257,1.90241,1.90241,2902643.0
2009-06-29 01:13:00,1.90259,1.90273,1.90256,1.90256,6877559.0
2009-06-29 01:14:00,1.90256,1.90294,1.90256,1.90294,3268261.0
2009-06-29 01:15:00,1.90296,1.9033,1.90296,1.90329,6458160.0
2009-06-29 01:16:00,1.90328,1.9035,1.90328,1.90347,5510731.0
2009-06-29 01:17:00,1.90353,1.90388,1.90334,1.90388,7243199.0
2009-06-29 01:18:00,1.90391,1.90402,1.9039,1.90402,6194903.0
2009-06-29 01:19:00,1.904,1.904,1.90346,1.90346,2771808.0
2009-06-29 01:20:00,1.90334,1.90357,1.90285,1.90357,2573878.0
2009-06-29 01:21:00,1.90368,1.90387,1.90364,1.90387,6417510.0
2009-06-29 01:22:00,1.90374,1.90374,1.9033,1.9033,6699737.0
2009-06-29 01:23:00,1.90333,1.90357,1.90333,1.90354,5558010.0
2009-06-29 01:24:00,1.90362,1.9037,1.90345,1.90363,5231782.0
2009-06-29 01:25:00,1.90376,1.90385,1.90374,1.90374,7927661.0
2009-06-29 01:26:00,1.9036,1.9036,1.90331,1.90355,7680077.0
2009-06-29 01:27:00,1.90365,1.90383,1.90363,1.90363,7674586.0
2009-06-29 01:28:00,1.90365,1.90374,1.90359,1.90364,5528167.0
2009-06-29 01:29:00,1.90361,1.90372,1.90356,1.90372,14350349.0
2009-06-29 01:30:00,1.90378,1.90382,1.9037,1.9037,11674242.0
2009-06-29 01:31:00,1.90355,1.90355,1.90312,1.90323,6869820.0
2009-06-29 01:32:00,1.90326,1.90377,1.90326,1.90373,8123270.0
2009-06-29 01:33:00,1.90377,1.90379,1.90367,1.90367,11001651.0
2009-06-29 01:34:00,1.90364,1.9037,1.90356,1.90356,7499463.0
2009-06-29 01:35:00,1.90362,1.90368,1.90362,1.90363,7388548.0
2009-06-29 01:36:00,1.90365,1.90385,1.90365,1.90385,6345368.0
2009-06-29 01:37:00,1.90392,1.90402,1.90386,1.90386,18709705.0
2009-06-29 01:38:00,1.9038,1.90382,1.90357,1.90357,15245185.0
2009-06-29 01:39:00,1.90338,1.90341,1.90313,1.90336,4658111.0
2009-06-29 01:40:00,1.90345,1.90357,1.90345,1.90348,3801717.0
2009-06-29 01:41:00,1.90343,1.90365,1.90343,1.90348,5924257.0
2009-06-29 01:42:00,1.90341,1.90341,1.90326,1.90329,7816514.0
2009-06-29 01:43:00,1.90336,1.90336,1.9032,1.9032,5787186.0
2009-06-29 01:44:00,1.9031,1.9031,1.9027,1.90272,6946166.0
2009-06-29 01:45:00,1.90261,1.90278,1.90244,1.90278,11239459.0
2009-06-29 01:46:00,1.90284,1.90342,1.90284,1.90342,8721570.0
2009-06-29 01:47:00,1.90349,1.90403,1.90349,1.90403,7513903.0
2009-06-29 01:48:00,1.90407,1.90427,1.90397,1.90421,9715776.0
2009-06-29 01:49:00,1.90426,1.90444,1.90426,1.90444,8166920.0
2009-06-29 01:50:00,1.90432,1.90432,1.90396,1.90396,7586726.0
2009-06-29 01:51:00,1.90391,1.90391,1.90365,1.90365,6781562.0
2009-06-29 01:52:00,1.90356,1.90365,1.90343,1.90343,10847370.0
2009-06-29 01:53:00,1.90339,1.90344,1.90298,1.90323,7633039.0
2009-06-29 01:54:00,1.90306,1.9032,1.90304,1.90308,8072363.0
2009-06-29 01:55:00,1.90312,1.90324,1.90302,1.90324,11826262.0
2009-06-29 01:56:00,1.90337,1.90346,1.90321,1.90321,12972346.0
2009-06-29 01:57:00,1.90314,1.90324,1.90294,1.90313,6097066.0
2009-06-29 01:58:00,1.90314,1.90327,1.90286,1.90327,5168904.0
2009-06-29 01:59:00,1.90334,1.90376,1.90334,1.90368,11404546.0
2009-06-29 02:00:00,1.90364,1.90388,1.90364,1.90388,4838061.0
2009-06-29 02:01:00,1.90403,1.90411,1.90379,1.9041,5280318.0
2009-06-29 02:02:00,1.90411,1.90423,1.90405,1.90417,6467663.0
2009-06-29 02:03:00,1.9041,1.9041,1.90379,1.90379,12135028.0
2009-06-29 02:04:00,1.90374,1.90422,1.9037,1.90418,11619437.0
2009-06-29 02:05:00,1.90409,1.90413,1.90398,1.90401,8904978.0
2009-06-29 02:06:00,1.9042,1.9042,1.90375,1.90404,7820737.0
2009-06-29 02:07:00,1.9039,1.9039,1.90357,1.90357,11401483.0
2009-06-29 02:08:00,1.9035,1.90352,1.90338,1.90352,6519479.0
2009-06-29 02:09:00,1.90346,1.90349,1.90336,1.90336,7640208.0
2009-06-29 02:10:00,1.90335,1.90337,1.90323,1.90323,7761758.0
2009-06-29 02:11:00,1.90325,1.9034,1.90325,1.9034,9435540.0
2009-06-29 02:12:00,1.90325,1.90325,1.90267,1.90287,7489187.0
2009-06-29 02:13:00,1.90288,1.90296,1.90276,1.90291,8709379.0
2009-06-29 02:14:00,1.90291,1.90298,1.90278,1.90289,10629336.0
2009-06-29 02:15:00,1.90306,1.90333,1.90306,1.90333,7334917.0
2009-06-29 02:16:00,1.90344,1.90367,1.90344,1.90354,5318618.0
2009-06-29 02:17:00,1.90336,1.90336,1.90293,1.90293,7240193.0
2009-06-29 02:18:00,1.90295,1.90302,1.90285,1.90285,6185276.0
2009-06-29 02:19:00,1.9029,1.90306,1.9029,1.903,3739268.0
2009-06-29 02:20:00,1.90286,1.90286,1.90251,1.90281,4815084.0
2009-06-29 02:21:00,1.903,1.903,1.9028,1.90286,15088269.0
2009-06-29 02:22:00,1.90274,1.90296,1.90238,1.90238,18749080.0
2009-06-29 02:23:00,1.90235,1.90235,1.90207,1.90207,6654821.0
2009-06-29 02:24:00,1.902,1.90212,1.90191,1.90212,7331365.0
2009-06-29 02:25:00,1.90211,1.90213,1.90193,1.90198,7038443.0
2009-06-29 02:26:00,1.90202,1.90222,1.90202,1.90203,11173729.0
2009-06-29 02:27:00,1.90198,1.90217,1.90182,1.90217,8024567.0
2009-06-29 02:28:00,1.90231,1.90243,1.90231,1.90234,7367891.0
2009-06-29 02:29:00,1.90223,1.90234,1.90197,1.90197,12093899.0
2009-06-29 02:30:00,1.90197,1.90226,1.90197,1.90222,14768292.0
2009-06-29 02:31:00,1.90219,1.90234,1.90199,1.90234,5171828.0
2009-06-29 02:32:00,1.90227,1.90227,1.90204,1.90204,7300784.0
2009-06-29 02:33:00,1.90208,1.90211,1.90196,1.90196,7571054.0
2009-06-29 02:34:00,1.90189,1.90201,1.90187,1.90187,7573958.0
2009-06-29 02:35:00,1.90179,1.90196,1.90157,1.90196,5763778.0
2009-06-29 02:36:00,1.902,1.902,1.90187,1.90196,5973135.0
2009-06-29 02:37:00,1.90191,1.90191,1.90178,1.9018,6352870.0
2009-06-29 02:38:00,1.9018,1.9018,1.90154,1.90165,6977073.0
2009-06-29 02:39:00,1.90166,1.9018,1.90108,1.9018,2723681.0
2009-06-29 02:40:00,1.90185,1.9019,1.90175,1.90175,2844624.0
2009-06-29 02:41:00,1.9016,1.9016,1.90125,1.90125,5902720.0
2009-06-29 02:42:00,1.90132,1.90155,1.90105,1.90146,7594042.0
2009-06-29 02:43:00,1.9015,1.90161,1.9015,1.90151,5935090.0
2009-06-29 02:44:00,1.90153,1.90159,1.90145,1.90158,6793772.0
2009-06-29 02:45:00,1.9016,1.90162,1.90128,1.90128,3228867.0
2009-06-29 02:46:00,1.90132,1.90168,1.90132,1.90168,6411448.0
2009-06-29 02:47:00,1.90161,1.90202,1.90161,1.90202,2838769.0
2009-06-29 02:48:00,1.90203,1.90204,1.90191,1.90191,8520512.0
2009-06-29 02:49:00,1.90183,1.90183,1.90168,1.90168,3157859.0
2009-06-29 02:50:00,1.90172,1.90199,1.90172,1.90193,4330030.0
2009-06-29 02:51:00,1.90193,1.90218,1.90193,1.90218,12948811.0
2009-06-29 02:52:00,1.90225,1.90241,1.90225,1.90241,15835440.0
2009-06-29 02:53:00,1.90229,1.90246,1.90229,1.90242,9193434.0
2009-06-29 02:54:00,1.90235,1.90243,1.90222,1.90243,2581290.0
2009-06-29 02:55:00,1.90256,1.90266,1.90253,1.90266,4888752.0
2009-06-29 02:56:00,1.90264,1.90265,1.9025,1.9025,3861022.0
2009-06-29 02:57:00,1.90244,1.90244,1.90216,1.90216,5569236.0
2009-06-29 02:58:00,1.90225,1.90225,1.90199,1.90206,1882730.0
2009-06-29 02:59:00,1.90201,1.90201,1.90184,1.90197,6647210.0
2009-06-29 03:00:00,1.90197,1.90199,1.90189,1.90192,4391069.0
2009-06-29 03:01:00,1.90185,1.90185,1.90168,1.90169,9359554.0
2009-06-29 03:02:00,1.9016,1.90198,1.9016,1.90176,20008989.0
2009-06-29 03:03:00,1.90191,1.90249,1.90191,1.90249,9363592.0
2009-06-29 03:04:00,1.90262,1.90292,1.90262,1.90278,3922930.0
2009-06-29 03:05:00,1.90288,1.90293,1.90282,1.90284,9674938.0
2009-06-29 03:06:00,1.90276,1.90283,1.90268,1.90273,3846726.0
2009-06-29 03:07:00,1.90272,1.90321,1.90272,1.90321,805595.0
2009-06-29 03:08:00,1.90314,1.90375,1.90314,1.90375,8446466.0
2009-06-29 03:09:00,1.90383,1.90388,1.90378,1.90388,4894432.0
2009-06-29 03:10:00,1.90382,1.90382,1.90348,1.90348,3350739.0
2009-06-29 03:11:00,1.9036,1.90381,1.9036,1.90362,3549174.0
2009-06-29 03:12:00,1.90355,1.90365,1.9034,1.90365,2798678.0
2009-06-29 03:13:00,1.90388,1.90408,1.90374,1.90378,6133850.0
2009-06-29 03:14:00,1.9041,1.9041,1.90388,1.90388,2994551.0
2009-06-29 03:15:00,1.90393,1.9042,1.90344,1.90344,5196078.0
2009-06-29 03:16:00,1.90377,1.9039,1.90368,1.90381,4391563.0
2009-06-29 03:17:00,1.90386,1.90386,1.90349,1.90349,17276573.0
2009-06-29 03:18:00,1.90341,1.90362,1.90332,1.90332,14255500.0
2009-06-29 03:19:00,1.90327,1.90343,1.90318,1.90328,2901855.0
2009-06-29 03:20:00,1.9032,1.90334,1.90314,1.90314,5258621.0
2009-06-29 03:21:00,1.90316,1.90316,1.90294,1.90298,31240325.0
2009-06-29 03:22:00,1.90293,1.90293,1.90274,1.90285,8752513.0
2009-06-29 03:23:00,1.90299,1.90335,1.90297,1.90332,10135986.0
2009-06-29 03:24:00,1.90325,1.90325,1.90315,1.90323,5634630.0
2009-06-29 03:25:00,1.90319,1.9034,1.90319,1.90323,4663404.0
2009-06-29 03:26:00,1.90313,1.90313,1.90298,1.90307,2836099.0
2009-06-29 03:27:00,1.90318,1.90328,1.90312,1.90314,8390610.0
2009-06-29 03:28:00,1.90307,1.90307,1.90296,1.90299,9262260.0
2009-06-29 03:29:00,1.903,1.90319,1.903,1.90319,6072222.0
2009-06-29 03:30:00,1.90317,1.90339,1.90311,1.90339,6971873.0
2009-06-29 03:31:00,1.90351,1.90386,1.90351,1.90386,16556435.0
2009-06-29 03:32:00,1.90375,1.90379,1.90363,1.90365,6457805.0
2009-06-29 03:33:00,1.90369,1.90369,1.9032,1.9032,12167984.0
2009-06-29 03:34:00,1.90295,1.90296,1.90261,1.90261,3367067.0
2009-06-29 03:35:00,1.90262,1.90281,1.90262,1.90278,2966781.0
2009-06-29 03:36:00,1.90276,1.90282,1.90265,1.90265,5914274.0
2009-06-29 03:37:00,1.90269,1.90306,1.90257,1.90306,3837813.0
2009-06-29 03:38:00,1.90312,1.90327,1.90275,1.903,5923718.0
2009-06-29 03:39:00,1.90295,1.90295,1.90265,1.90265,19415734.0
2009-06-29 03:40:00,1.90263,1.9027,1.90248,1.9027,4409577.0
2009-06-29 03:41:00,1.90297,1.903,1.9029,1.903,4070605.0
2009-06-29 03:42:00,1.90304,1.90317,1.90304,1.90309,8631137.0
2009-06-29 03:43:00,1.90304,1.90304,1.90264,1.90269,4802077.0
2009-06-29 03:44:00,1.90263,1.90266,1.90248,1.90256,9414804.0
2009-06-29 03:45:00,1.90272,1.90276,1.90264,1.90264,2989174.0
2009-06-29 03:46:00,1.90258,1.90275,1.90242,1.90275,3821571.0
2009-06-29 03:47:00,1.90259,1.90272,1.90227,1.90272,10369346.0
2009-06-29 03:48:00,1.90274,1.90295,1.90273,1.90289,10545049.0
2009-06-29 03:49:00,1.90283,1.90283,1.90268,1.90268,4922100.0
2009-06-29 03:50:00,1.9026,1.9026,1.90224,1.90224,13291264.0
2009-06-29 03:51:00,1.90207,1.90224,1.90207,1.90217,8900270.0
2009-06-29 03:52:00,1.90197,1.90197,1.90186,1.90194,7374664.0
2009-06-29 03:53:00,1.90206,1.90228,1.90206,1.90224,4969755.0
2009-06-29 03:54:00,1.90233,1.90242,1.90233,1.90233,7928356.0
2009-06-29 03:55:00,1.90243,1.90246,1.90215,1.90246,6193951.0
2009-06-29 03:56:00,1.90255,1.90265,1.90255,1.90265,10413889.0
2009-06-29 03:57:00,1.90262,1.90275,1.90262,1.90268,10499233.0
2009-06-29 03:58:00,1.90252,1.90264,1.90252,1.90257,3247543.0
2009-06-29 03:59:00,1.90261,1.90261,1.90242,1.90242,22430624.0
2009-06-29 04:00:00,1.90215,1.90215,1.90173,1.90186,9041864.0
2009-06-29 04:01:00,1.90202,1.90202,1.90189,1.90189,20152426.0
2009-06-29 04:02:00,1.90187,1.90189,1.90178,1.90178,5399141.0
2009-06-29 04:03:00,1.9019,1.90198,1.90179,1.90198,10992300.0
2009-06-29 04:04:00,1.90179,1.902,1.90176,1.90189,14143416.0
2009-06-29 04:05:00,1.9019,1.90224,1.90179,1.90179,6768312.0
2009-06-29 04:06:00,1.90186,1.90186,1.90174,1.90174,3994703.0
2009-06-29 04:07:00,1.9017,1.9017,1.90142,1.90142,6431339.0
2009-06-29 04:08:00,1.90148,1.90168,1.90148,1.9015,4457642.0
2009-06-29 04:09:00,1.90136,1.90162,1.90136,1.90162,18856922.0
2009-06-29 04:10:00,1.90155,1.90175,1.90155,1.90175,30438148.0
2009-06-29 04:11:00,1.9019,1.90198,1.90185,1.90196,6033104.0
2009-06-29 04:12:00,1.902,1.90201,1.90181,1.902,4687730.0
2009-06-29 04:13:00,1.90199,1.902,1.90178,1.90199,4399449.0
2009-06-29 04:14:00,1.90193,1.90212,1.90193,1.90212,3903564.0
2009-06-29 04:15:00,1.90174,1.90232,1.90174,1.90219,6219690.0
2009-06-29 04:16:00,1.90202,1.90204,1.90191,1.90197,9282120.0
2009-06-29 04:17:00,1.90212,1.90212,1.90201,1.90201,8984976.0
2009-06-29 04:18:00,1.90207,1.90223,1.90207,1.90218,11939135.0
2009-06-29 04:19:00,1.90207,1.90207,1.90171,1.90201,6781669.0
2009-06-29 04:20:00,1.90203,1.90215,1.90203,1.90212,19241080.0
2009-06-29 04:21:00,1.90211,1.90211,1.90192,1.90192,9720118.0
2009-06-29 04:22:00,1.90193,1.9023,1.90193,1.9023,3688480.0
2009-06-29 04:23:00,1.90234,1.90255,1.9023,1.90255,23807509.0
2009-06-29 04:24:00,1.90255,1.90271,1.90255,1.90271,4636668.0
2009-06-29 04:25:00,1.90257,1.90268,1.90257,1.90258,6017019.0
2009-06-29 04:26:00,1.90245,1.90266,1.90187,1.90266,14851024.0
2009-06-29 04:27:00,1.9028,1.9031,1.9028,1.9031,3769101.0
2009-06-29 04:28:00,1.90297,1.90298,1.90262,1.90272,4343982.0
2009-06-29 04:29:00,1.90269,1.90269,1.90246,1.9026,10191258.0
2009-06-29 04:30:00,1.90266,1.90277,1.90251,1.90277,18111328.0
2009-06-29 04:31:00,1.90279,1.90279,1.90265,1.90271,3328710.0
2009-06-29 04:32:00,1.90276,1.90291,1.90275,1.90285,10177673.0
2009-06-29 04:33:00,1.90276,1.90289,1.90256,1.90272,3889495.0
2009-06-29 04:34:00,1.90274,1.90287,1.90266,1.90266,9112155.0
2009-06-29 04:35:00,1.90268,1.90269,1.90242,1.90242,899591.0
2009-06-29 04:36:00,1.90252,1.90278,1.90248,1.90249,6462436.0
2009-06-29 04:37:00,1.90255,1.90273,1.90213,1.90273,9658471.0
2009-06-29 04:38:00,1.90288,1.90303,1.90283,1.90292,4738461.0
2009-06-29 04:39:00,1.90271,1.90305,1.90271,1.90287,6242329.0
2009-06-29 04:40:00,1.9029,1.90298,1.90284,1.90289,6571473.0
2009-06-29 04:41:00,1.90287,1.90287,1.90247,1.90253,5659684.0
2009-06-29 04:42:00,1.9025,1.9025,1.90195,1.90233,13233929.0
2009-06-29 04:43:00,1.90228,1.90281,1.90228,1.90281,5997774.0
2009-06-29 04:44:00,1.90288,1.90288,1.90269,1.90269,13287080.0
2009-06-29 04:45:00,1.9027,1.90276,1.90266,1.90269,5814390.0
2009-06-29 04:46:00,1.90266,1.90266,1.9024,1.9024,6427427.0
2009-06-29 04:47:00,1.90223,1.90235,1.90203,1.90233,9393656.0
2009-06-29 04:48:00,1.90226,1.90254,1.90226,1.90244,7538140.0
2009-06-29 04:49:00,1.90257,1.90277,1.90234,1.90277,13165011.0
2009-06-29 04:50:00,1.90281,1.90303,1.90281,1.90302,15618319.0
2009-06-29 04:51:00,1.90302,1.9032,1.90302,1.9032,10390958.0
2009-06-29 04:52:00,1.9031,1.90337,1.9031,1.90337,3250503.0
2009-06-29 04:53:00,1.90347,1.90381,1.90347,1.90377,8247989.0
2009-06-29 04:54:00,1.90372,1.90372,1.90313,1.90313,37823420.0
2009-06-29 04:55:00,1.90318,1.90318,1.90302,1.90302,10089454.0
2009-06-29 04:56:00,1.90302,1.9034,1.90302,1.90303,14657692.0
2009-06-29 04:57:00,1.90294,1.90303,1.90274,1.90284,16233540.0
2009-06-29 04:58:00,1.90298,1.9031,1.90288,1.90305,7407590.0
2009-06-29 04:59:00,1.90305,1.90315,1.90299,1.90315,9214184.0
2009-06-29 05:00:00,1.90313,1.90325,1.90306,1.90325,6799029.0
2009-06-29 05:01:00,1.90329,1.90329,1.9032,1.90327,2218025.0
2009-06-29 05:02:00,1.90338,1.90349,1.90305,1.90342,11435939.0
2009-06-29 05:03:00,1.90343,1.90355,1.90334,1.90338,21712209.0
2009-06-29 05:04:00,1.90343,1.90343,1.90296,1.90296,12287034.0
2009-06-29 05:05:00,1.90312,1.90345,1.90295,1.90345,19040019.0
2009-06-29 05:06:00,1.90346,1.90346,1.9033,1.90333,6012457.0
2009-06-29 05:07:00,1.9032,1.90355,1.9032,1.90345,5193470.0
2009-06-29 05:08:00,1.90357,1.90369,1.90354,1.90357,3511455.0
2009-06-29 05:09:00,1.90351,1.90384,1.90351,1.90362,9115550.0
2009-06-29 05:10:00,1.90341,1.90341,1.90304,1.90307,7188965.0
2009-06-29 05:11:00,1.90307,1.90307,1.90285,1.90285,3084312.0
2009-06-29 05:12:00,1.90281,1.90296,1.9028,1.90296,17178189.0
2009-06-29 05:13:00,1.90298,1.90311,1.90287,1.90292,2405970.0
2009-06-29 05:14:00,1.90291,1.90306,1.90286,1.90306,3276114.0
2009-06-29 05:15:00,1.90309,1.90331,1.90308,1.90331,9294286.0
2009-06-29 05:16:00,1.90316,1.90364,1.903,1.90364,7287534.0
2009-06-29 05:17:00,1.90364,1.90368,1.90355,1.90355,4276132.0
2009-06-29 05:18:00,1.90344,1.90369,1.90311,1.90354,9432516.0
2009-06-29 05:19:00,1.9035,1.90367,1.90346,1.90367,2993173.0
2009-06-29 05:20:00,1.90322,1.90373,1.90322,1.90373,4391603.0
2009-06-29 05:21:00,1.90383,1.90393,1.90375,1.90387,14729533.0
2009-06-29 05:22:00,1.90398,1.90398,1.90365,1.90365,6674107.0
2009-06-29 05:23:00,1.90351,1.90376,1.90351,1.90373,4380183.0
2009-06-29 05:24:00,1.90371,1.90387,1.9037,1.9037,15178812.0
2009-06-29 05:25:00,1.90367,1.90367,1.90273,1.90332,17975900.0
2009-06-29 05:26:00,1.90337,1.90368,1.90337,1.90365,5713088.0
2009-06-29 05:27:00,1.90375,1.9038,1.90358,1.90358,6361443.0
2009-06-29 05:28:00,1.9035,1.9035,1.90318,1.90328,3766408.0
2009-06-29 05:29:00,1.90316,1.90332,1.90312,1.90327,4882906.0
2009-06-29 05:30:00,1.90324,1.90324,1.90255,1.90255,9539963.0
2009-06-29 05:31:00,1.90256,1.90264,1.90256,1.90264,5526864.0
2009-06-29 05:32:00,1.90273,1.90273,1.90254,1.90256,32989854.0
2009-06-29 05:33:00,1.90262,1.9027,1.9026,1.9027,14226139.0
2009-06-29 05:34:00,1.90274,1.90278,1.90263,1.90263,2849419.0
2009-06-29 05:35:00,1.9026,1.90262,1.90251,1.90255,13663966.0
2009-06-29 05:36:00,1.90246,1.90256,1.90242,1.9025,12948011.0
2009-06-29 05:37:00,1.9021,1.9026,1.90207,1.90252,21060836.0
2009-06-29 05:38:00,1.90246,1.90247,1.90218,1.90233,14393825.0
2009-06-29 05:39:00,1.90241,1.90241,1.90088,1.90179,3419679.0
2009-06-29 05:40:00,1.90145,1.90227,1.90145,1.90195,10053014.0
2009-06-29 05:41:00,1.90238,1.90267,1.90229,1.90255,7718857.0
2009-06-29 05:42:00,1.90235,1.90269,1.90235,1.90269,5015856.0
2009-06-29 05:43:00,1.9029,1.90322,1.90274,1.90322,24236317.0
2009-06-29 05:44:00,1.90319,1.90319,1.90307,1.90308,4669037.0
2009-06-29 05:45:00,1.90314,1.90326,1.90294,1.90326,2962760.0
2009-06-29 05:46:00,1.90335,1.90335,1.90302,1.90302,6353795.0
2009-06-29 05:47:00,1.90288,1.90288,1.90243,1.90248,7047300.0
2009-06-29 05:48:00,1.90255,1.90277,1.9025,1.90277,6768775.0
2009-06-29 05:49:00,1.90268,1.90275,1.90268,1.90271,2954110.0
2009-06-29 05:50:00,1.90273,1.9029,1.90273,1.90288,3677156.0
2009-06-29 05:51:00,1.90296,1.90303,1.90288,1.90303,19242819.0
2009-06-29 05:52:00,1.90297,1.90297,1.9027,1.9027,9359619.0
2009-06-29 05:53:00,1.90276,1.90276,1.90261,1.90275,4691708.0
2009-06-29 05:54:00,1.90271,1.90271,1.90263,1.90267,5385819.0
2009-06-29 05:55:00,1.9026,1.9026,1.90248,1.90254,4335199.0
2009-06-29 05:56:00,1.90254,1.90254,1.9024,1.90254,11150536.0
2009-06-29 05:57:00,1.90257,1.90314,1.90257,1.90314,7334516.0
2009-06-29 05:58:00,1.90315,1.90336,1.90315,1.90336,4829777.0
2009-06-29 05:59:00,1.90338,1.90367,1.90334,1.90362,6985660.0
2009-06-29 06:00:00,1.90358,1.90377,1.90356,1.90377,8115209.0
2009-06-29 06:01:00,1.90393,1.90403,1.90383,1.90391,8990585.0
2009-06-29 06:02:00,1.90383,1.90383,1.90234,1.90234,20448158.0
2009-06-29 06:03:00,1.90292,1.90298,1.90286,1.90297,8880724.0
2009-06-29 06:04:00,1.90314,1.90333,1.90302,1.90333,7626222.0
2009-06-29 06:05:00,1.90343,1.90363,1.9034,1.9034,5731469.0
2009-06-29 06:06:00,1.90307,1.90307,1.90271,1.90284,14490968.0
2009-06-29 06:07:00,1.90281,1.90286,1.90267,1.90286,17190853.0
2009-06-29 06:08:00,1.90302,1.90333,1.90302,1.90329,5217800.0
2009-06-29 06:09:00,1.90301,1.90303,1.90285,1.90292,4757932.0
2009-06-29 06:10:00,1.90311,1.90322,1.90308,1.90309,11273759.0
2009-06-29 06:11:00,1.90296,1.90311,1.90291,1.90311,21011648.0
2009-06-29 06:12:00,1.90303,1.90323,1.90303,1.9032,15528216.0
2009-06-29 06:13:00,1.90337,1.90337,1.90317,1.90317,9036875.0
2009-06-29 06:14:00,1.90325,1.90333,1.90307,1.90307,4748871.0
2009-06-29 06:15:00,1.90309,1.90313,1.90283,1.90311,3938567.0
2009-06-29 06:16:00,1.90318,1.90339,1.90312,1.90339,5663388.0
2009-06-29 06:17:00,1.90339,1.90347,1.90338,1.90341,10830636.0
2009-06-29 06:18:00,1.90335,1.90337,1.90331,1.90333,9662676.0
2009-06-29 06:19:00,1.90323,1.90323,1.90315,1.90318,25224996.0
2009-06-29 06:20:00,1.90325,1.90325,1.90306,1.90306,8251368.0
2009-06-29 06:21:00,1.90306,1.90309,1.90294,1.90297,8982341.0
2009-06-29 06:22:00,1.90291,1.90311,1.90291,1.90311,8498480.0
2009-06-29 06:23:00,1.90319,1.90323,1.90314,1.90314,20482900.0
2009-06-29 06:24:00,1.90308,1.90308,1.90285,1.90285,25850166.0
2009-06-29 06:25:00,1.90301,1.90308,1.90289,1.90305,12879719.0
2009-06-29 06:26:00,1.90298,1.9031,1.90273,1.90273,6272685.0
2009-06-29 06:27:00,1.90279,1.90292,1.90275,1.90275,4999312.0
2009-06-29 06:28:00,1.90257,1.90264,1.90249,1.90249,17544709.0
2009-06-29 06:29:00,1.90256,1.90275,1.90248,1.90275,8850211.0
2009-06-29 06:30:00,1.90277,1.90298,1.90277,1.90298,10589829.0
2009-06-29 06:31:00,1.90293,1.903,1.90259,1.903,11207415.0
2009-06-29 06:32:00,1.90304,1.90315,1.90301,1.90315,3611679.0
2009-06-29 06:33:00,1.90326,1.90351,1.90326,1.9033,13247459.0
2009-06-29 06:34:00,1.90316,1.90316,1.90284,1.90284,7645730.0
2009-06-29 06:35:00,1.90268,1.90268,1.90226,1.90243,6532874.0
2009-06-29 06:36:00,1.90249,1.90258,1.90237,1.90258,5917650.0
2009-06-29 06:37:00,1.90268,1.90289,1.90265,1.90282,14204521.0
2009-06-29 06:38:00,1.90286,1.90293,1.90267,1.90281,18751000.0
2009-06-29 06:39:00,1.903,1.90319,1.90297,1.90319,11885739.0
2009-06-29 06:40:00,1.90334,1.90384,1.90334,1.90384,8873724.0
2009-06-29 06:41:00,1.90392,1.90409,1.90385,1.90409,9565956.0
2009-06-29 06:42:00,1.90411,1.90425,1.90411,1.90418,6088391.0
2009-06-29 06:43:00,1.9041,1.90428,1.9041,1.90416,9769892.0
2009-06-29 06:44:00,1.90414,1.90423,1.90391,1.90391,2168537.0
2009-06-29 06:45:00,1.90392,1.90419,1.90392,1.90419,80254994.0
2009-06-29 06:46:00,1.9043,1.90446,1.90412,1.90412,20191417.0
2009-06-29 06:47:00,1.90396,1.90412,1.90381,1.90412,11521292.0
2009-06-29 06:48:00,1.90418,1.90429,1.90418,1.90425,7638489.0
2009-06-29 06:49:00,1.90434,1.90443,1.90433,1.90433,13388458.0
2009-06-29 06:50:00,1.90445,1.90445,1.90423,1.90431,5040970.0
2009-06-29 06:51:00,1.90425,1.90428,1.90394,1.90428,6817885.0
2009-06-29 06:52:00,1.90432,1.90439,1.90431,1.90437,14897355.0
2009-06-29 06:53:00,1.90424,1.90425,1.90401,1.90423,4159667.0
2009-06-29 06:54:00,1.90415,1.90435,1.90415,1.90435,3251848.0
2009-06-29 06:55:00,1.90438,1.90444,1.90428,1.90444,14124517.0
2009-06-29 06:56:00,1.90441,1.90443,1.90429,1.90429,14624427.0
2009-06-29 06:57:00,1.90423,1.90423,1.90397,1.90404,4222129.0
2009-06-29 06:58:00,1.90398,1.90405,1.9039,1.9039,9734544.0
2009-06-29 06:59:00,1.90383,1.90383,1.90371,1.90378,7368709.0
2009-06-29 07:00:00,1.9038,1.90391,1.9037,1.90391,12523478.0
2009-06-29 07:01:00,1.90413,1.90439,1.90413,1.90431,13952324.0
2009-06-29 07:02:00,1.90438,1.90448,1.90429,1.90442,3700943.0
2009-06-29 07:03:00,1.90425,1.90425,1.904,1.904,4607952.0
2009-06-29 07:04:00,1.90406,1.90418,1.90406,1.90415,9966076.0
2009-06-29 07:05:00,1.90413,1.90425,1.9041,1.90413,10655826.0
2009-06-29 07:06:00,1.90413,1.90448,1.90413,1.90448,5013005.0
2009-06-29 07:07:00,1.90455,1.90487,1.90455,1.90487,7390267.0
2009-06-29 07:08:00,1.90479,1.90479,1.90463,1.90463,10437954.0
2009-06-29 07:09:00,1.90465,1.90495,1.90465,1.90495,4862965.0
2009-06-29 07:10:00,1.9049,1.9049,1.90444,1.90444,15095783.0
2009-06-29 07:11:00,1.90433,1.90435,1.90418,1.90418,2613585.0
2009-06-29 07:12:00,1.90417,1.90431,1.90417,1.90431,1803385.0
2009-06-29 07:13:00,1.90432,1.90434,1.90425,1.90434,5883844.0
2009-06-29 07:14:00,1.90441,1.90446,1.90396,1.90414,1693303.0
2009-06-29 07:15:00,1.90413,1.90418,1.9041,1.90415,8591141.0
2009-06-29 07:16:00,1.90408,1.90424,1.90408,1.90416,3609129.0
2009-06-29 07:17:00,1.90416,1.90434,1.90409,1.90434,12622305.0
2009-06-29 07:18:00,1.90441,1.90441,1.90427,1.90427,5385651.0
2009-06-29 07:19:00,1.90416,1.90431,1.90416,1.90422,14083537.0
2009-06-29 07:20:00,1.90419,1.9044,1.90419,1.90431,2660400.0
2009-06-29 07:21:00,1.90417,1.90417,1.90391,1.90402,13880735.0
2009-06-29 07:22:00,1.90421,1.90436,1.90383,1.90436,16897584.0
2009-06-29 07:23:00,1.90439,1.9046,1.90439,1.90448,6154999.0
2009-06-29 07:24:00,1.90455,1.90455,1.90435,1.90439,5251976.0
2009-06-29 07:25:00,1.90438,1.90465,1.90427,1.90462,5986210.0
2009-06-29 07:26:00,1.90486,1.90506,1.90486,1.90488,5709204.0
2009-06-29 07:27:00,1.90497,1.90497,1.90466,1.90473,7460788.0
2009-06-29 07:28:00,1.90476,1.90486,1.90466,1.90486,10490205.0
2009-06-29 07:29:00,1.90486,1.90513,1.90486,1.90513,16899453.0
2009-06-29 07:30:00,1.90526,1.9053,1.90514,1.9053,5719185.0
2009-06-29 07:31:00,1.90514,1.90537,1.90514,1.90536,5670343.0
2009-06-29 07:32:00,1.90532,1.90534,1.90528,1.90533,2392034.0
2009-06-29 07:33:00,1.90526,1.90526,1.90493,1.90524,8067804.0
2009-06-29 07:34:00,1.90532,1.9055,1.90532,1.90538,4556978.0
2009-06-29 07:35:00,1.90528,1.90528,1.90489,1.90501,12315027.0
2009-06-29 07:36:00,1.90489,1.90537,1.90489,1.90537,15986899.0
2009-06-29 07:37:00,1.90551,1.90565,1.90402,1.90402,4787452.0
2009-06-29 07:38:00,1.90544,1.90551,1.90502,1.90546,5553719.0
2009-06-29 07:39:00,1.90555,1.90568,1.90555,1.90555,8029090.0
2009-06-29 07:40:00,1.90556,1.90583,1.90555,1.90583,3137310.0
2009-06-29 07:41:00,1.90582,1.90582,1.9055,1.9055,2219411.0
2009-06-29 07:42:00,1.90541,1.90549,1.9054,1.90544,3509841.0
2009-06-29 07:43:00,1.90545,1.90557,1.90541,1.90542,820543.0
2009-06-29 07:44:00,1.90541,1.90543,1.90528,1.90528,10616550.0
2009-06-29 07:45:00,1.90518,1.90518,1.90456,1.90488,3851845.0
2009-06-29 07:46:00,1.90493,1.90509,1.90481,1.90509,22484083.0
2009-06-29 07:47:00,1.90509,1.90555,1.90509,1.90555,8829590.0
2009-06-29 07:48:00,1.90557,1.90569,1.90553,1.90554,12275905.0
2009-06-29 07:49:00,1.90536,1.9054,1.90526,1.9054,8705736.0
2009-06-29 07:50:00,1.90551,1.90551,1.90539,1.90543,11965910.0
2009-06-29 07:51:00,1.9055,1.9057,1.9055,1.9056,5969268.0
2009-06-29 07:52:00,1.90554,1.90558,1.90553,1.90557,6416312.0
2009-06-29 07:53:00,1.90552,1.90552,1.90403,1.90537,2528987.0
2009-06-29 07:54:00,1.90529,1.90539,1.90519,1.90519,7568316.0
2009-06-29 07:55:00,1.90518,1.90523,1.90492,1.90523,22434016.0
2009-06-29 07:56:00,1.90518,1.90518,1.90495,1.90503,6822813.0
2009-06-29 07:57:00,1.90511,1.90538,1.90511,1.90538,24146284.0
2009-06-29 07:58:00,1.9053,1.9053,1.90499,1.90499,8832177.0
2009-06-29 07:59:00,1.90479,1.90494,1.90479,1.90492,8856038.0
2009-06-29 08:00:00,1.90478,1.90478,1.90442,1.90472,8064579.0
2009-06-29 08:01:00,1.90479,1.90507,1.90479,1.90488,32216370.0
2009-06-29 08:02:00,1.90479,1.90479,1.90446,1.90446,9067412.0
2009-06-29 08:03:00,1.90431,1.90438,1.90422,1.90438,5317700.0
2009-06-29 08:04:00,1.90445,1.90462,1.90435,1.90435,6311522.0
2009-06-29 08:05:00,1.90424,1.9052,1.90424,1.9052,4580515.0
2009-06-29 08:06:00,1.90504,1.90504,1.90462,1.9047,5310082.0
2009-06-29 08:07:00,1.90477,1.90549,1.90477,1.90549,19612246.0
2009-06-29 08:08:00,1.90553,1.90556,1.90537,1.90556,29687480.0
2009-06-29 08:09:00,1.90566,1.90616,1.90566,1.90592,14401641.0
2009-06-29 08:10:00,1.90587,1.90587,1.90524,1.90524,17000830.0
2009-06-29 08:11:00,1.90502,1.90506,1.90492,1.90492,2719950.0
2009-06-29 08:12:00,1.90494,1.9052,1.90493,1.9052,5390999.0
2009-06-29 08:13:00,1.90528,1.90528,1.90499,1.90499,6942367.0
2009-06-29 08:14:00,1.90488,1.90488,1.90447,1.90447,12478092.0
2009-06-29 08:15:00,1.90451,1.90475,1.90451,1.90475,6118100.0
2009-06-29 08:16:00,1.90473,1.905,1.90473,1.90484,2493671.0
2009-06-29 08:17:00,1.9049,1.90492,1.90478,1.90492,5390285.0
2009-06-29 08:18:00,1.9048,1.9048,1.90446,1.90446,9445905.0
2009-06-29 08:19:00,1.90439,1.90448,1.9041,1.9041,4996440.0
2009-06-29 08:20:00,1.90413,1.90425,1.90403,1.90403,18304449.0
2009-06-29 08:21:00,1.90391,1.90391,1.90361,1.90361,3852904.0
2009-06-29 08:22:00,1.90353,1.90353,1.90345,1.90353,2738564.0
2009-06-29 08:23:00,1.9035,1.9037,1.9035,1.90369,5971287.0
2009-06-29 08:24:00,1.90357,1.90357,1.90329,1.90341,3176063.0
2009-06-29 08:25:00,1.9035,1.9036,1.9035,1.90355,6178748.0
2009-06-29 08:26:00,1.90357,1.90357,1.90346,1.90346,6968822.0
2009-06-29 08:27:00,1.90346,1.90402,1.90346,1.90386,23549860.0
2009-06-29 08:28:00,1.90395,1.90419,1.90395,1.9041,5034940.0
2009-06-29 08:29:00,1.90398,1.90405,1.90368,1.90405,9421969.0
2009-06-29 08:30:00,1.90419,1.90425,1.90411,1.90411,4424208.0
2009-06-29 08:31:00,1.90404,1.90404,1.90388,1.90391,6471580.0
2009-06-29 08:32:00,1.90382,1.90385,1.90351,1.90351,11703802.0
2009-06-29 08:33:00,1.90337,1.90362,1.90319,1.90362,7609491.0
2009-06-29 08:34:00,1.90352,1.90352,1.90333,1.90337,33592692.0
2009-06-29 08:35:00,1.90338,1.90364,1.90332,1.90364,5449281.0
2009-06-29 08:36:00,1.90378,1.90381,1.90361,1.90361,5844017.0
2009-06-29 08:37:00,1.90357,1.90365,1.90353,1.90363,11602570.0
2009-06-29 08:38:00,1.90375,1.90383,1.90362,1.90362,6485410.0
2009-06-29 08:39:00,1.90355,1.90356,1.90345,1.90349,4250405.0
2009-06-29 08:40:00,1.90338,1.90338,1.90311,1.90325,6529667.0
2009-06-29 08:41:00,1.90325,1.90337,1.90318,1.90337,12783224.0
2009-06-29 08:42:00,1.90347,1.90394,1.90347,1.90394,12750223.0
2009-06-29 08:43:00,1.90398,1.90398,1.90366,1.90371,4002887.0
2009-06-29 08:44:00,1.90367,1.90371,1.90345,1.90345,8169149.0
2009-06-29 08:45:00,1.90333,1.90338,1.90331,1.90334,4177754.0
2009-06-29 08:46:00,1.90335,1.90335,1.9031,1.9031,2169469.0
2009-06-29 08:47:00,1.90297,1.903,1.90276,1.903,98303203.0
2009-06-29 08:48:00,1.90296,1.90296,1.90263,1.90288,12395000.0
2009-06-29 08:49:00,1.90293,1.903,1.90279,1.90279,4057377.0
2009-06-29 08:50:00,1.90286,1.90311,1.90286,1.90311,25160476.0
2009-06-29 08:51:00,1.90309,1.90309,1.90292,1.90309,2497033.0
2009-06-29 08:52:00,1.90324,1.90346,1.90324,1.90346,11709009.0
2009-06-29 08:53:00,1.90358,1.90399,1.90332,1.90399,5463574.0
2009-06-29 08:54:00,1.90414,1.90446,1.9041,1.90446,2946295.0
2009-06-29 08:55:00,1.9044,1.9044,1.90412,1.90412,1471851.0
2009-06-29 08:56:00,1.90389,1.90394,1.90374,1.90374,7116531.0
2009-06-29 08:57:00,1.90373,1.90373,1.90319,1.90322,5291044.0
2009-06-29 08:58:00,1.9033,1.90359,1.90317,1.90317,2971521.0
2009-06-29 08:59:00,1.90308,1.90308,1.90287,1.90287,9765488.0
2009-06-29 09:00:00,1.9029,1.90328,1.9029,1.90322,18032941.0
2009-06-29 09:01:00,1.9034,1.90393,1.9034,1.90393,9568799.0
2009-06-29 09:02:00,1.90403,1.90403,1.90383,1.90402,8145901.0
2009-06-29 09:03:00,1.9041,1.90433,1.9041,1.90427,1918099.0
2009-06-29 09:04:00,1.9041,1.9041,1.90369,1.90369,8375145.0
2009-06-29 09:05:00,1.90363,1.90367,1.9035,1.90361,6576734.0
2009-06-29 09:06:00,1.90366,1.90528,1.90366,1.90528,12935856.0
2009-06-29 09:07:00,1.9051,1.9051,1.90465,1.90465,4549988.0
2009-06-29 09:08:00,1.90455,1.90475,1.90442,1.90442,65617857.0
2009-06-29 09:09:00,1.90432,1.90432,1.90372,1.90372,34826778.0
2009-06-29 09:10:00,1.90359,1.90407,1.90359,1.90407,16794885.0
2009-06-29 09:11:00,1.90415,1.90441,1.90395,1.90441,4144965.0
2009-06-29 09:12:00,1.90449,1.90464,1.90449,1.90462,6588824.0
2009-06-29 09:13:00,1.9046,1.90461,1.9045,1.90453,8132231.0
2009-06-29 09:14:00,1.90437,1.90456,1.90433,1.90446,6992633.0
2009-06-29 09:15:00,1.90453,1.90508,1.90453,1.90508,2838175.0
2009-06-29 09:16:00,1.90499,1.90508,1.9048,1.9048,39378114.0
2009-06-29 09:17:00,1.90477,1.90537,1.90477,1.90537,2562644.0
2009-06-29 09:18:00,1.90546,1.90569,1.90539,1.90562,4467140.0
2009-06-29 09:19:00,1.90577,1.90641,1.90577,1.90641,3589908.0
2009-06-29 09:20:00,1.90639,1.90687,1.90639,1.90681,3429947.0
2009-06-29 09:21:00,1.90689,1.90718,1.90689,1.90701,3024482.0
2009-06-29 09:22:00,1.90701,1.90705,1.90699,1.90705,11768130.0
2009-06-29 09:23:00,1.90719,1.90786,1.90719,1.90786,9555957.0
2009-06-29 09:24:00,1.90788,1.90795,1.90772,1.90772,23928600.0
2009-06-29 09:25:00,1.9078,1.90802,1.9078,1.90802,12317086.0
2009-06-29 09:26:00,1.90798,1.90798,1.9078,1.90784,5900939.0
2009-06-29 09:27:00,1.90767,1.90767,1.90722,1.90722,5778511.0
2009-06-29 09:28:00,1.90721,1.90759,1.90721,1.90759,15096135.0
2009-06-29 09:29:00,1.90752,1.90787,1.90752,1.90787,3736139.0
2009-06-29 09:30:00,1.90795,1.90807,1.90657,1.90804,32280172.0
2009-06-29 09:31:00,1.90815,1.90871,1.90815,1.90871,6557076.0
2009-06-29 09:32:00,1.90879,1.90943,1.90879,1.90943,27855303.0
2009-06-29 09:33:00,1.90928,1.9093,1.90918,1.90923,5341203.0
2009-06-29 09:34:00,1.90921,1.90921,1.90849,1.90849,8137816.0
2009-06-29 09:35:00,1.90832,1.90832,1.90677,1.90791,1547300.0
2009-06-29 09:36:00,1.90787,1.90802,1.9077,1.90802,5651954.0
2009-06-29 09:37:00,1.90804,1.90832,1.90781,1.90812,1926344.0
2009-06-29 09:38:00,1.90835,1.90876,1.90835,1.90876,7974371.0
2009-06-29 09:39:00,1.90881,1.90947,1.90878,1.90947,16652505.0
2009-06-29 09:40:00,1.90949,1.90959,1.90948,1.90959,48119736.0
2009-06-29 09:41:00,1.90972,1.91002,1.90972,1.90988,6257904.0
2009-06-29 09:42:00,1.90992,1.91011,1.90962,1.91004,5336861.0
2009-06-29 09:43:00,1.90985,1.90985,1.9094,1.9094,6889640.0
2009-06-29 09:44:00,1.90911,1.90911,1.90889,1.90889,5614466.0
2009-06-29 09:45:00,1.90869,1.90881,1.90842,1.90873,4636949.0
2009-06-29 09:46:00,1.90869,1.90896,1.90863,1.90896,18553922.0
2009-06-29 09:47:00,1.90902,1.90936,1.90902,1.90936,21528744.0
2009-06-29 09:48:00,1.9094,1.9094,1.90896,1.90896,7122745.0
2009-06-29 09:49:00,1.90881,1.90921,1.90868,1.90921,4843029.0
2009-06-29 09:50:00,1.90936,1.90949,1.90936,1.90949,2352759.0
2009-06-29 09:51:00,1.90943,1.90944,1.90934,1.90937,8965743.0
2009-06-29 09:52:00,1.90933,1.90933,1.90917,1.90917,19155973.0
2009-06-29 09:53:00,1.9092,1.9093,1.90903,1.9093,4451685.0
2009-06-29 09:54:00,1.90935,1.90935,1.90911,1.90911,28516401.0
2009-06-29 09:55:00,1.90905,1.90907,1.90895,1.90895,7315976.0
2009-06-29 09:56:00,1.9088,1.9088,1.90837,1.90837,6733115.0
2009-06-29 09:57:00,1.90815,1.9083,1.90782,1.9083,12663191.0
2009-06-29 09:58:00,1.90826,1.90826,1.90814,1.90816,4460107.0
2009-06-29 09:59:00,1.9081,1.90817,1.90804,1.90804,14894901.0
2009-06-29 10:00:00,1.90795,1.90811,1.90776,1.90811,3942890.0
2009-06-29 10:01:00,1.90828,1.90831,1.90815,1.90827,5619949.0
2009-06-29 10:02:00,1.90855,1.90881,1.90855,1.90881,10619897.0
2009-06-29 10:03:00,1.90858,1.90873,1.90847,1.90873,8258608.0
2009-06-29 10:04:00,1.90883,1.90896,1.90883,1.90896,62779115.0
2009-06-29 10:05:00,1.90909,1.90916,1.90902,1.90906,5569982.0
2009-06-29 10:06:00,1.90921,1.90934,1.90912,1.90912,1632601.0
2009-06-29 10:07:00,1.90903,1.90909,1.90896,1.90909,1444968.0
2009-06-29 10:08:00,1.90916,1.90918,1.90906,1.90906,21525149.0
2009-06-29 10:09:00,1.90903,1.9091,1.90899,1.90903,16475928.0
2009-06-29 10:10:00,1.90897,1.90897,1.90884,1.90896,6271950.0
2009-06-29 10:11:00,1.90899,1.90924,1.90899,1.90917,6490510.0
2009-06-29 10:12:00,1.90904,1.90904,1.90866,1.90869,7460680.0
2009-06-29 10:13:00,1.90851,1.90851,1.9078,1.9078,14947100.0
2009-06-29 10:14:00,1.90781,1.90792,1.90744,1.90791,17185552.0
2009-06-29 10:15:00,1.90793,1.90793,1.90781,1.90785,22795058.0
2009-06-29 10:16:00,1.90794,1.90822,1.90794,1.90821,17865876.0
2009-06-29 10:17:00,1.90847,1.90879,1.90847,1.90878,7014752.0
2009-06-29 10:18:00,1.90878,1.90878,1.90861,1.90875,21720038.0
2009-06-29 10:19:00,1.9088,1.90894,1.90879,1.90881,12579296.0
2009-06-29 10:20:00,1.90875,1.90875,1.90854,1.90861,6833046.0
2009-06-29 10:21:00,1.90864,1.90874,1.90858,1.90862,2004671.0
2009-06-29 10:22:00,1.90819,1.90885,1.90819,1.90883,5670794.0
2009-06-29 10:23:00,1.909,1.90912,1.90875,1.90879,12010669.0
2009-06-29 10:24:00,1.90866,1.90892,1.90852,1.90892,7829672.0
2009-06-29 10:25:00,1.90884,1.90884,1.90825,1.90825,9980478.0
2009-06-29 10:26:00,1.9081,1.9081,1.90778,1.90778,7239932.0
2009-06-29 10:27:00,1.9077,1.90777,1.90744,1.90744,11757750.0
2009-06-29 10:28:00,1.9075,1.90766,1.90741,1.90745,7420246.0
2009-06-29 10:29:00,1.90743,1.90743,1.90711,1.90711,6793944.0
2009-06-29 10:30:00,1.90692,1.90692,1.90653,1.90653,26483828.0
2009-06-29 10:31:00,1.90647,1.90652,1.90604,1.90604,9241891.0
2009-06-29 10:32:00,1.90578,1.90578,1.90549,1.90551,2907052.0
2009-06-29 10:33:00,1.90552,1.90585,1.90552,1.90585,16557576.0
2009-06-29 10:34:00,1.90602,1.9063,1.90602,1.90628,20096467.0
2009-06-29 10:35:00,1.9063,1.9063,1.90604,1.90615,3526200.0
2009-06-29 10:36:00,1.90612,1.90619,1.90593,1.90595,2938403.0
2009-06-29 10:37:00,1.90603,1.90603,1.90561,1.90587,3253670.0
2009-06-29 10:38:00,1.9058,1.90602,1.90579,1.90602,1471787.0
2009-06-29 10:39:00,1.90602,1.90621,1.90602,1.90621,6267065.0
2009-06-29 10:40:00,1.9061,1.90642,1.90492,1.90492,3299375.0
2009-06-29 10:41:00,1.90645,1.90681,1.90645,1.90681,3800228.0
2009-06-29 10:42:00,1.90694,1.90708,1.90655,1.90655,4420234.0
2009-06-29 10:43:00,1.90668,1.90673,1.90649,1.90649,89227461.0
2009-06-29 10:44:00,1.90636,1.90644,1.90602,1.90602,3950092.0
2009-06-29 10:45:00,1.90594,1.90594,1.90569,1.90575,9331187.0
2009-06-29 10:46:00,1.90573,1.90606,1.90563,1.90606,26824420.0
2009-06-29 10:47:00,1.9061,1.90617,1.90603,1.90605,8361042.0
2009-06-29 10:48:00,1.90606,1.90619,1.90602,1.90619,5802718.0
2009-06-29 10:49:00,1.90624,1.90644,1.90624,1.90644,3441017.0
2009-06-29 10:50:00,1.90636,1.90662,1.90636,1.90662,4822007.0
2009-06-29 10:51:00,1.90668,1.9069,1.90668,1.9069,2666508.0
2009-06-29 10:52:00,1.90683,1.90683,1.90657,1.90669,12988986.0
2009-06-29 10:53:00,1.90668,1.90677,1.90653,1.90677,9285512.0
2009-06-29 10:54:00,1.90694,1.9072,1.90675,1.9072,8894547.0
2009-06-29 10:55:00,1.90742,1.90762,1.90742,1.90745,2630257.0
2009-06-29 10:56:00,1.90749,1.90764,1.90747,1.90747,53223560.0
2009-06-29 10:57:00,1.90749,1.90749,1.9072,1.9072,4032877.0
2009-06-29 10:58:00,1.90712,1.90715,1.90697,1.90715,13934444.0
2009-06-29 10:59:00,1.90716,1.90734,1.90716,1.9072,6640782.0
2009-06-29 11:00:00,1.9072,1.90749,1.90714,1.90728,12132346.0
2009-06-29 11:01:00,1.90721,1.90722,1.90709,1.90711,67376715.0
2009-06-29 11:02:00,1.9071,1.9071,1.90673,1.90673,4431677.0
2009-06-29 11:03:00,1.90676,1.90682,1.90675,1.90679,30406572.0
2009-06-29 11:04:00,1.90686,1.90702,1.90671,1.90671,3398368.0
2009-06-29 11:05:00,1.90673,1.90673,1.90646,1.90666,6675001.0
2009-06-29 11:06:00,1.90668,1.90705,1.90668,1.90705,4439512.0
2009-06-29 11:07:00,1.9071,1.9072,1.9071,1.90718,8002276.0
2009-06-29 11:08:00,1.90733,1.90757,1.90726,1.90726,11856417.0
2009-06-29 11:09:00,1.90705,1.90705,1.90664,1.90665,7004217.0
2009-06-29 11:10:00,1.90651,1.90651,1.90626,1.90627,3972462.0
2009-06-29 11:11:00,1.90639,1.9066,1.90637,1.9064,13362309.0
2009-06-29 11:12:00,1.90642,1.90661,1.90638,1.90638,38472011.0
2009-06-29 11:13:00,1.9063,1.90632,1.90613,1.90613,15851946.0
2009-06-29 11:14:00,1.90617,1.90652,1.90617,1.90649,3608650.0
2009-06-29 11:15:00,1.90651,1.90678,1.90641,1.90641,49126464.0
2009-06-29 11:16:00,1.90627,1.90629,1.9061,1.90629,11817021.0
2009-06-29 11:17:00,1.90634,1.90634,1.90609,1.90617,1812035.0
2009-06-29 11:18:00,1.90604,1.90604,1.90561,1.90561,9943020.0
2009-06-29 11:19:00,1.90561,1.90587,1.9056,1.90569,8898645.0
2009-06-29 11:20:00,1.90572,1.90597,1.90572,1.90592,33420687.0
2009-06-29 11:21:00,1.90597,1.90611,1.90594,1.90594,20768959.0
2009-06-29 11:22:00,1.90591,1.90599,1.9058,1.90599,15230110.0
2009-06-29 11:23:00,1.90614,1.9063,1.90607,1.90607,4561831.0
2009-06-29 11:24:00,1.90586,1.90596,1.90573,1.90591,140094792.0
2009-06-29 11:25:00,1.90596,1.90609,1.90589,1.90609,9628937.0
2009-06-29 11:26:00,1.90597,1.90597,1.90567,1.90567,34816342.0
2009-06-29 11:27:00,1.90559,1.90576,1.90551,1.90576,36675750.0
2009-06-29 11:28:00,1.90583,1.90583,1.90531,1.90531,2091932.0
2009-06-29 11:29:00,1.90516,1.90516,1.90494,1.90506,2989270.0
2009-06-29 11:30:00,1.90533,1.90559,1.90533,1.90559,4888371.0
2009-06-29 11:31:00,1.90561,1.90561,1.90514,1.9056,5810760.0
2009-06-29 11:32:00,1.90555,1.9057,1.90555,1.90561,9291610.0
2009-06-29 11:33:00,1.90559,1.90563,1.90556,1.9056,1435384.0
2009-06-29 11:34:00,1.90564,1.90566,1.90554,1.90566,5227472.0
2009-06-29 11:35:00,1.9057,1.90619,1.9057,1.90619,2889908.0
2009-06-29 11:36:00,1.9064,1.90674,1.9064,1.90673,3415374.0
2009-06-29 11:37:00,1.90658,1.90672,1.90627,1.90672,15116545.0
2009-06-29 11:38:00,1.90678,1.90694,1.90677,1.90686,10281676.0
2009-06-29 11:39:00,1.90708,1.90721,1.90708,1.90711,4403992.0
2009-06-29 11:40:00,1.90711,1.9073,1.90694,1.9073,8301653.0
2009-06-29 11:41:00,1.90744,1.90775,1.90744,1.90775,7437050.0
2009-06-29 11:42:00,1.90789,1.908,1.90789,1.908,5887614.0
2009-06-29 11:43:00,1.90808,1.90858,1.90808,1.90858,2237591.0
2009-06-29 11:44:00,1.90862,1.90869,1.90847,1.90848,50184612.0
2009-06-29 11:45:00,1.90848,1.90848,1.90818,1.90833,3017486.0
2009-06-29 11:46:00,1.90826,1.9084,1.9082,1.9082,11836660.0
2009-06-29 11:47:00,1.90813,1.90829,1.90813,1.90829,4834129.0
2009-06-29 11:48:00,1.90835,1.90842,1.90815,1.90842,57845398.0
2009-06-29 11:49:00,1.90838,1.90838,1.90826,1.90834,5616069.0
2009-06-29 11:50:00,1.90852,1.90893,1.90852,1.90893,11605721.0
2009-06-29 11:51:00,1.90891,1.90896,1.90876,1.9089,14923560.0
2009-06-29 11:52:00,1.90895,1.90905,1.9089,1.90905,3605453.0
2009-06-29 11:53:00,1.9091,1.90935,1.90902,1.90902,31541800.0
2009-06-29 11:54:00,1.90904,1.90904,1.90878,1.90878,4108242.0
2009-06-29 11:55:00,1.90851,1.90877,1.90851,1.90863,3267699.0
2009-06-29 11:56:00,1.90844,1.90883,1.90844,1.90883,5692107.0
2009-06-29 11:57:00,1.90882,1.90882,1.90861,1.90861,4319592.0
2009-06-29 11:58:00,1.90863,1.90876,1.90856,1.90873,12975251.0
2009-06-29 11:59:00,1.90876,1.90898,1.90866,1.90898,22957240.0
2009-06-29 12:00:00,1.909,1.90928,1.909,1.90924,34060390.0
2009-06-29 12:01:00,1.90933,1.90943,1.90927,1.90931,3677670.0
2009-06-29 12:02:00,1.90939,1.90962,1.90939,1.90946,3285361.0
2009-06-29 12:03:00,1.90938,1.90938,1.90912,1.90912,5435135.0
2009-06-29 12:04:00,1.90915,1.9094,1.90915,1.9094,5006191.0
2009-06-29 12:05:00,1.90946,1.90966,1.90946,1.90956,33980784.0
2009-06-29 12:06:00,1.90958,1.90978,1.90944,1.90967,2627860.0
2009-06-29 12:07:00,1.90962,1.90962,1.90941,1.9095,7326912.0
2009-06-29 12:08:00,1.90959,1.90964,1.90935,1.90935,17432391.0
2009-06-29 12:09:00,1.9093,1.9093,1.90822,1.90848,23868294.0
2009-06-29 12:10:00,1.90864,1.90883,1.90864,1.90872,8857731.0
2009-06-29 12:11:00,1.9086,1.9086,1.90823,1.90837,9190265.0
2009-06-29 12:12:00,1.9083,1.9083,1.90796,1.90796,5970353.0
2009-06-29 12:13:00,1.9079,1.9079,1.90708,1.90715,9000598.0
2009-06-29 12:14:00,1.90703,1.90718,1.907,1.90718,85153457.0
2009-06-29 12:15:00,1.90716,1.90728,1.90687,1.90713,6880838.0
2009-06-29 12:16:00,1.90708,1.90709,1.90694,1.90701,24183250.0
2009-06-29 12:17:00,1.90706,1.90711,1.9068,1.9068,2710633.0
2009-06-29 12:18:00,1.90678,1.9072,1.90678,1.9072,61709046.0
2009-06-29 12:19:00,1.90721,1.90724,1.90716,1.90719,105913620.0
2009-06-29 12:20:00,1.90724,1.90738,1.90724,1.90737,1743496.0
2009-06-29 12:21:00,1.90733,1.90733,1.90706,1.90711,16576698.0
2009-06-29 12:22:00,1.90707,1.90707,1.90686,1.90699,1305081.0
2009-06-29 12:23:00,1.90696,1.90713,1.90696,1.90702,5871691.0
2009-06-29 12:24:00,1.90709,1.90711,1.90697,1.90697,3120883.0
2009-06-29 12:25:00,1.90675,1.90707,1.90672,1.90672,7115413.0
2009-06-29 12:26:00,1.90667,1.90673,1.90653,1.90657,26264484.0
2009-06-29 12:27:00,1.90654,1.90661,1.90628,1.90632,8979726.0
2009-06-29 12:28:00,1.90638,1.90638,1.9062,1.90623,12091255.0
2009-06-29 12:29:00,1.90639,1.90659,1.90638,1.90651,6574996.0
2009-06-29 12:30:00,1.90652,1.90652,1.90599,1.90632,6706591.0
2009-06-29 12:31:00,1.90651,1.90679,1.9065,1.90679,58628208.0
2009-06-29 12:32:00,1.90679,1.90713,1.90679,1.90709,19022820.0
2009-06-29 12:33:00,1.90701,1.90701,1.90676,1.90676,18757464.0
2009-06-29 12:34:00,1.90681,1.90686,1.90681,1.90682,7772194.0
2009-06-29 12:35:00,1.90675,1.90675,1.90605,1.90605,5771329.0
2009-06-29 12:36:00,1.90601,1.90626,1.90572,1.90572,10519448.0
2009-06-29 12:37:00,1.90606,1.90616,1.906,1.90616,2188264.0
2009-06-29 12:38:00,1.9061,1.9061,1.90592,1.90592,6580645.0
2009-06-29 12:39:00,1.90588,1.90598,1.90586,1.90598,23708488.0
2009-06-29 12:40:00,1.90588,1.90588,1.90483,1.90483,27512121.0
2009-06-29 12:41:00,1.90477,1.90511,1.90477,1.90511,7742148.0
2009-06-29 12:42:00,1.90516,1.90586,1.90516,1.90564,88172460.0
2009-06-29 12:43:00,1.90544,1.90544,1.90506,1.90506,3937237.0
2009-06-29 12:44:00,1.90509,1.90529,1.90495,1.90529,6838326.0
2009-06-29 12:45:00,1.90527,1.90527,1.90512,1.90517,4674272.0
2009-06-29 12:46:00,1.90518,1.90518,1.90502,1.90502,10549633.0
2009-06-29 12:47:00,1.905,1.905,1.90459,1.90459,6612379.0
2009-06-29 12:48:00,1.90461,1.90517,1.90461,1.90517,2151311.0
2009-06-29 12:49:00,1.90525,1.90533,1.90486,1.90505,48786765.0
2009-06-29 12:50:00,1.90504,1.90512,1.90487,1.90512,3783003.0
2009-06-29 12:51:00,1.905,1.90522,1.905,1.90522,8059178.0
2009-06-29 12:52:00,1.90537,1.90584,1.90527,1.90527,30951166.0
2009-06-29 12:53:00,1.90524,1.90524,1.90509,1.9051,962977.0
2009-06-29 12:54:00,1.90512,1.90533,1.90506,1.90533,8392636.0
2009-06-29 12:55:00,1.90552,1.90604,1.90546,1.90604,6768222.0
2009-06-29 12:56:00,1.90623,1.90646,1.90617,1.90617,4574364.0
2009-06-29 12:57:00,1.90613,1.90628,1.90605,1.90627,17268214.0
2009-06-29 12:58:00,1.90633,1.90638,1.90624,1.90633,45907624.0
2009-06-29 12:59:00,1.90647,1.90665,1.90647,1.90653,15101902.0
2009-06-29 13:00:00,1.90656,1.90667,1.90653,1.90666,30731744.0
2009-06-29 13:01:00,1.90661,1.90661,1.90636,1.90639,12761773.0
2009-06-29 13:02:00,1.90643,1.90645,1.90612,1.90612,9461850.0
2009-06-29 13:03:00,1.90601,1.90602,1.90556,1.90556,12332629.0
2009-06-29 13:04:00,1.90572,1.90609,1.90572,1.90609,4193566.0
2009-06-29 13:05:00,1.90607,1.9064,1.90607,1.90634,5509836.0
2009-06-29 13:06:00,1.90626,1.90656,1.90625,1.90656,15411572.0
2009-06-29 13:07:00,1.90651,1.90665,1.90615,1.90654,11258749.0
2009-06-29 13:08:00,1.90653,1.90658,1.90638,1.90657,67063386.0
2009-06-29 13:09:00,1.90657,1.90657,1.90647,1.90653,8050291.0
2009-06-29 13:10:00,1.90649,1.9065,1.90635,1.90643,10655551.0
2009-06-29 13:11:00,1.90654,1.90674,1.90654,1.90659,9406825.0
2009-06-29 13:12:00,1.90651,1.90662,1.90626,1.90662,5644068.0
2009-06-29 13:13:00,1.90676,1.90716,1.90676,1.90716,6525267.0
2009-06-29 13:14:00,1.90727,1.90742,1.90721,1.90722,20396175.0
2009-06-29 13:15:00,1.9071,1.9071,1.90684,1.90689,73184634.0
2009-06-29 13:16:00,1.90684,1.90706,1.90652,1.90706,4737613.0
2009-06-29 13:17:00,1.9072,1.9072,1.90688,1.90688,6273981.0
2009-06-29 13:18:00,1.90661,1.90661,1.90645,1.90661,6668402.0
2009-06-29 13:19:00,1.90651,1.90652,1.90631,1.90652,7132881.0
2009-06-29 13:20:00,1.90668,1.90697,1.90668,1.90696,5982943.0
2009-06-29 13:21:00,1.90693,1.9073,1.90693,1.9073,2183536.0
2009-06-29 13:22:00,1.90715,1.90717,1.90694,1.90716,3447071.0
2009-06-29 13:23:00,1.90708,1.90708,1.90681,1.90691,6632590.0
2009-06-29 13:24:00,1.90703,1.90712,1.90703,1.90712,157129434.0
2009-06-29 13:25:00,1.90721,1.90757,1.90721,1.9075,1801106.0
2009-06-29 13:26:00,1.90759,1.90759,1.90718,1.90718,11882976.0
2009-06-29 13:27:00,1.90714,1.90714,1.90673,1.90673,6699976.0
2009-06-29 13:28:00,1.90676,1.90723,1.90676,1.90723,10557410.0
2009-06-29 13:29:00,1.90722,1.90748,1.90716,1.90748,4475968.0
2009-06-29 13:30:00,1.90754,1.90759,1.90749,1.90751,3438563.0
2009-06-29 13:31:00,1.90747,1.90747,1.90721,1.90743,6263783.0
2009-06-29 13:32:00,1.90759,1.90785,1.9075,1.90785,16466288.0
2009-06-29 13:33:00,1.90807,1.90844,1.90799,1.90842,4632941.0
2009-06-29 13:34:00,1.90826,1.90826,1.90801,1.90811,10615355.0
2009-06-29 13:35:00,1.90813,1.90829,1.90804,1.90828,5517236.0
2009-06-29 13:36:00,1.90842,1.90842,1.90812,1.90826,6712093.0
2009-06-29 13:37:00,1.90828,1.90831,1.90804,1.90827,3382778.0
2009-06-29 13:38:00,1.90822,1.90844,1.90806,1.90844,22254158.0
2009-06-29 13:39:00,1.90848,1.90856,1.90832,1.90832,1640102.0
2009-06-29 13:40:00,1.90839,1.90854,1.90832,1.90836,8856729.0
2009-06-29 13:41:00,1.90834,1.90862,1.90834,1.90862,14068622.0
2009-06-29 13:42:00,1.90864,1.90911,1.90864,1.90881,5937064.0
2009-06-29 13:43:00,1.9085,1.90865,1.9085,1.90862,10450903.0
2009-06-29 13:44:00,1.90853,1.90864,1.90843,1.90864,10206075.0
2009-06-29 13:45:00,1.90863,1.90863,1.90841,1.90861,16149063.0
2009-06-29 13:46:00,1.90862,1.90883,1.90862,1.90879,8350319.0
2009-06-29 13:47:00,1.90867,1.90867,1.90838,1.90838,6035924.0
2009-06-29 13:48:00,1.90848,1.90848,1.90823,1.90845,13322416.0
2009-06-29 13:49:00,1.90851,1.90874,1.90851,1.90855,9624153.0
2009-06-29 13:50:00,1.90851,1.90868,1.90845,1.90868,4848814.0
2009-06-29 13:51:00,1.90865,1.90865,1.90846,1.90856,12206479.0
2009-06-29 13:52:00,1.90859,1.90889,1.90853,1.90889,22020539.0
2009-06-29 13:53:00,1.90892,1.90922,1.90892,1.90922,4179561.0
2009-06-29 13:54:00,1.90937,1.90937,1.90874,1.90874,44077107.0
2009-06-29 13:55:00,1.90875,1.90899,1.90875,1.90899,3619703.0
2009-06-29 13:56:00,1.90892,1.90892,1.9088,1.90881,69932576.0
2009-06-29 13:57:00,1.90887,1.90912,1.90887,1.90907,36495195.0
2009-06-29 13:58:00,1.90891,1.90891,1.9086,1.9086,3587166.0
2009-06-29 13:59:00,1.90869,1.90869,1.90857,1.90868,3017731.0
2009-06-29 14:00:00,1.90889,1.90902,1.90887,1.90902,13350336.0
2009-06-29 14:01:00,1.90898,1.9097,1.90898,1.9097,10593550.0
2009-06-29 14:02:00,1.9098,1.91004,1.9098,1.91004,12945384.0
2009-06-29 14:03:00,1.91018,1.91033,1.91003,1.91029,10794333.0
2009-06-29 14:04:00,1.91019,1.91019,1.90999,1.91019,5053198.0
2009-06-29 14:05:00,1.91034,1.91055,1.91029,1.91055,3214535.0
2009-06-29 14:06:00,1.91068,1.91091,1.91061,1.91091,8506115.0
2009-06-29 14:07:00,1.91091,1.91114,1.91089,1.91114,7361038.0
2009-06-29 14:08:00,1.91113,1.91139,1.91113,1.91133,4182437.0
2009-06-29 14:09:00,1.91135,1.91155,1.91135,1.91155,6184017.0
2009-06-29 14:10:00,1.9116,1.91197,1.9116,1.91197,17743160.0
2009-06-29 14:11:00,1.9121,1.91265,1.9121,1.91265,5787111.0
2009-06-29 14:12:00,1.91268,1.91313,1.9125,1.91256,37720548.0
2009-06-29 14:13:00,1.91246,1.9125,1.91224,1.91224,16086888.0
2009-06-29 14:14:00,1.9121,1.91234,1.91208,1.91234,3526231.0
2009-06-29 14:15:00,1.91252,1.91252,1.91194,1.91194,21898066.0
2009-06-29 14:16:00,1.91179,1.91181,1.91168,1.91177,7156546.0
2009-06-29 14:17:00,1.91168,1.91168,1.91121,1.91121,6296345.0
2009-06-29 14:18:00,1.91125,1.91125,1.91103,1.91103,1730069.0
2009-06-29 14:19:00,1.91101,1.91101,1.91082,1.91082,8484565.0
2009-06-29 14:20:00,1.9108,1.9108,1.91052,1.91059,3064239.0
2009-06-29 14:21:00,1.91061,1.91061,1.91019,1.91029,11964950.0
2009-06-29 14:22:00,1.91019,1.91019,1.90874,1.90874,23623422.0
2009-06-29 14:23:00,1.90879,1.90887,1.90743,1.90877,6806748.0
2009-06-29 14:24:00,1.90868,1.90868,1.90849,1.90863,2292338.0
2009-06-29 14:25:00,1.9086,1.90862,1.90839,1.90862,4645077.0
2009-06-29 14:26:00,1.90848,1.90849,1.90806,1.90806,16485314.0
2009-06-29 14:27:00,1.90799,1.908,1.90785,1.90789,1274598.0
2009-06-29 14:28:00,1.90642,1.90819,1.90642,1.90796,12075446.0
2009-06-29 14:29:00,1.90789,1.90789,1.9076,1.90783,8766041.0
2009-06-29 14:30:00,1.90787,1.90798,1.9077,1.9077,9195707.0
2009-06-29 14:31:00,1.90761,1.90776,1.90752,1.90752,8796913.0
2009-06-29 14:32:00,1.90746,1.90753,1.90745,1.90752,26297744.0
2009-06-29 14:33:00,1.90765,1.90779,1.90736,1.90768,11651922.0
2009-06-29 14:34:00,1.90752,1.90754,1.90744,1.90744,8558064.0
2009-06-29 14:35:00,1.90742,1.90746,1.90708,1.90742,7435170.0
2009-06-29 14:36:00,1.90736,1.90736,1.90708,1.90708,7442756.0
2009-06-29 14:37:00,1.90725,1.90756,1.90725,1.90756,40340791.0
2009-06-29 14:38:00,1.90755,1.90755,1.90743,1.90743,18377494.0
2009-06-29 14:39:00,1.9074,1.90783,1.9074,1.90783,9281198.0
2009-06-29 14:40:00,1.90796,1.90796,1.90727,1.90728,6848691.0
2009-06-29 14:41:00,1.90711,1.90713,1.90696,1.90713,1938502.0
2009-06-29 14:42:00,1.9072,1.90725,1.90717,1.90722,5752081.0
2009-06-29 14:43:00,1.9072,1.9072,1.90697,1.907,2450191.0
2009-06-29 14:44:00,1.90703,1.90743,1.90703,1.90715,4780392.0
2009-06-29 14:45:00,1.90719,1.90725,1.90685,1.90685,7554131.0
2009-06-29 14:46:00,1.90689,1.90705,1.90689,1.90698,7044512.0
2009-06-29 14:47:00,1.9069,1.90727,1.9069,1.90727,5233623.0
2009-06-29 14:48:00,1.90731,1.90731,1.90705,1.9071,17673128.0
2009-06-29 14:49:00,1.90711,1.9072,1.90705,1.90709,7113278.0
2009-06-29 14:50:00,1.90698,1.90698,1.90664,1.90664,28853520.0
2009-06-29 14:51:00,1.90657,1.90657,1.90643,1.90654,9769831.0
2009-06-29 14:52:00,1.90676,1.9073,1.90676,1.9073,5048778.0
2009-06-29 14:53:00,1.90746,1.90776,1.90746,1.90776,6674737.0
2009-06-29 14:54:00,1.90784,1.90799,1.90784,1.90793,12514695.0
2009-06-29 14:55:00,1.90792,1.9082,1.9079,1.9079,5386901.0
2009-06-29 14:56:00,1.90785,1.90794,1.90769,1.90794,10420848.0
2009-06-29 14:57:00,1.908,1.90806,1.90788,1.90788,6836152.0
2009-06-29 14:58:00,1.90776,1.90776,1.90733,1.90733,36057557.0
2009-06-29 14:59:00,1.90726,1.90726,1.907,1.90702,9040503.0
2009-06-29 15:00:00,1.9071,1.9074,1.9071,1.90736,5569205.0
2009-06-29 15:01:00,1.90745,1.90763,1.90745,1.90763,3842329.0
2009-06-29 15:02:00,1.90758,1.90787,1.90758,1.90787,4241834.0
2009-06-29 15:03:00,1.90786,1.90801,1.90776,1.90776,6850858.0
2009-06-29 15:04:00,1.90762,1.90769,1.90736,1.90736,7772698.0
2009-06-29 15:05:00,1.90749,1.90749,1.90718,1.90718,3472798.0
2009-06-29 15:06:00,1.90729,1.90754,1.90729,1.9074,8084739.0
2009-06-29 15:07:00,1.90758,1.90817,1.90758,1.90817,2680469.0
2009-06-29 15:08:00,1.90801,1.90801,1.90753,1.90772,44156705.0
2009-06-29 15:09:00,1.90762,1.90762,1.90734,1.90734,5382673.0
2009-06-29 15:10:00,1.90727,1.90727,1.90684,1.90718,10731285.0
2009-06-29 15:11:00,1.90708,1.90714,1.90685,1.90685,21493079.0
2009-06-29 15:12:00,1.90676,1.90691,1.90643,1.90691,27879909.0
2009-06-29 15:13:00,1.90692,1.90722,1.90689,1.90722,20257501.0
2009-06-29 15:14:00,1.90722,1.90743,1.90722,1.90743,3028449.0
2009-06-29 15:15:00,1.90749,1.90749,1.90627,1.90642,5969970.0
2009-06-29 15:16:00,1.90655,1.90673,1.9065,1.90673,6248351.0
2009-06-29 15:17:00,1.90675,1.90707,1.90658,1.90705,4279971.0
2009-06-29 15:18:00,1.90719,1.90758,1.90719,1.90743,6573392.0
2009-06-29 15:19:00,1.90742,1.90793,1.90742,1.90793,5793088.0
2009-06-29 15:20:00,1.90802,1.90807,1.90791,1.908,21097800.0
2009-06-29 15:21:00,1.90809,1.90834,1.90809,1.90831,11808608.0
2009-06-29 15:22:00,1.90852,1.90886,1.90852,1.9088,10017900.0
2009-06-29 15:23:00,1.90877,1.90901,1.90867,1.90867,5939186.0
2009-06-29 15:24:00,1.90887,1.9089,1.90866,1.90866,10103476.0
2009-06-29 15:25:00,1.90885,1.90894,1.90865,1.90894,3925988.0
2009-06-29 15:26:00,1.90913,1.9094,1.90908,1.9094,29945025.0
2009-06-29 15:27:00,1.90951,1.90951,1.90926,1.90944,12122942.0
2009-06-29 15:28:00,1.90957,1.90972,1.90957,1.90966,1892906.0
2009-06-29 15:29:00,1.90976,1.90976,1.90955,1.90955,2266612.0
2009-06-29 15:30:00,1.90952,1.90952,1.90924,1.90927,7248544.0
2009-06-29 15:31:00,1.90918,1.90918,1.90886,1.90888,4017977.0
2009-06-29 15:32:00,1.90884,1.909,1.90876,1.90876,6525867.0
2009-06-29 15:33:00,1.9088,1.90916,1.9088,1.90914,5247313.0
2009-06-29 15:34:00,1.90918,1.90935,1.90852,1.90912,16238028.0
2009-06-29 15:35:00,1.90904,1.90906,1.90879,1.90879,14278969.0
2009-06-29 15:36:00,1.90865,1.9094,1.90865,1.9092,11664071.0
2009-06-29 15:37:00,1.90921,1.90921,1.90895,1.90916,4516504.0
2009-06-29 15:38:00,1.90935,1.90954,1.90932,1.90946,13646002.0
2009-06-29 15:39:00,1.90936,1.90947,1.90924,1.90924,14998620.0
2009-06-29 15:40:00,1.90922,1.90939,1.90907,1.90907,7601159.0
2009-06-29 15:41:00,1.9087,1.9089,1.9087,1.90884,12738991.0
2009-06-29 15:42:00,1.90881,1.90901,1.90878,1.90887,8794733.0
2009-06-29 15:43:00,1.90876,1.90876,1.90809,1.90809,2563060.0
2009-06-29 15:44:00,1.90807,1.90811,1.90798,1.90809,3965585.0
2009-06-29 15:45:00,1.90809,1.90809,1.90764,1.90764,5953999.0
2009-06-29 15:46:00,1.90769,1.90769,1.90734,1.90761,27357148.0
2009-06-29 15:47:00,1.90763,1.90771,1.90745,1.90745,9446190.0
2009-06-29 15:48:00,1.90727,1.90728,1.90704,1.90704,12058565.0
2009-06-29 15:49:00,1.90702,1.9074,1.90676,1.90731,4206251.0
2009-06-29 15:50:00,1.90723,1.90735,1.90709,1.90709,5188979.0
2009-06-29 15:51:00,1.90702,1.90702,1.90681,1.90681,8874691.0
2009-06-29 15:52:00,1.90684,1.90695,1.90675,1.90692,13043636.0
2009-06-29 15:53:00,1.90706,1.90742,1.90588,1.90708,3872285.0
2009-06-29 15:54:00,1.90738,1.90799,1.90738,1.90799,3811906.0
2009-06-29 15:55:00,1.90814,1.90903,1.90814,1.90903,35946600.0
2009-06-29 15:56:00,1.90896,1.9091,1.90895,1.9091,10998988.0
2009-06-29 15:57:00,1.90926,1.90955,1.90926,1.90955,18724836.0
2009-06-29 15:58:00,1.90961,1.91021,1.90961,1.91005,5488877.0
2009-06-29 15:59:00,1.91015,1.91125,1.91015,1.91125,49658362.0
2009-06-29 16:00:00,1.91111,1.91147,1.91111,1.91147,8879638.0
2009-06-29 16:01:00,1.91159,1.91178,1.91159,1.91163,7382897.0
2009-06-29 16:02:00,1.91182,1.91238,1.91182,1.91238,27048391.0
2009-06-29 16:03:00,1.91234,1.91257,1.91234,1.91255,17097762.0
2009-06-29 16:04:00,1.9126,1.91284,1.9126,1.91284,2168024.0
2009-06-29 16:05:00,1.91285,1.91302,1.91285,1.91302,2451634.0
2009-06-29 16:06:00,1.91303,1.91325,1.91303,1.91325,6096807.0
2009-06-29 16:07:00,1.91325,1.91341,1.91325,1.91341,8161800.0
2009-06-29 16:08:00,1.91346,1.91366,1.91346,1.91366,2654822.0
2009-06-29 16:09:00,1.91367,1.91383,1.91364,1.91383,2950690.0
2009-06-29 16:10:00,1.91393,1.91481,1.91393,1.91481,11588010.0
2009-06-29 16:11:00,1.91479,1.91498,1.91457,1.91457,8862863.0
2009-06-29 16:12:00,1.91467,1.91467,1.91446,1.91446,5228674.0
2009-06-29 16:13:00,1.91449,1.91449,1.91419,1.91419,8532070.0
2009-06-29 16:14:00,1.91411,1.91413,1.91393,1.91393,9962389.0
2009-06-29 16:15:00,1.91393,1.91393,1.91366,1.91374,6716042.0
2009-06-29 16:16:00,1.91366,1.91366,1.91341,1.91354,18182597.0
2009-06-29 16:17:00,1.91373,1.91395,1.91367,1.91395,3503694.0
2009-06-29 16:18:00,1.91404,1.91404,1.91376,1.91401,36633862.0
2009-06-29 16:19:00,1.91414,1.91439,1.91414,1.91439,28463337.0
2009-06-29 16:20:00,1.91457,1.91485,1.91457,1.91478,20967868.0
2009-06-29 16:21:00,1.91458,1.91474,1.91451,1.91451,13432902.0
2009-06-29 16:22:00,1.91509,1.91556,1.91509,1.91556,6239892.0
2009-06-29 16:23:00,1.9155,1.91598,1.9155,1.91598,10331458.0
2009-06-29 16:24:00,1.91616,1.91642,1.916,1.91625,6300438.0
2009-06-29 16:25:00,1.91618,1.91618,1.91593,1.91595,12626002.0
2009-06-29 16:26:00,1.91596,1.91621,1.91596,1.916,10114020.0
2009-06-29 16:27:00,1.91597,1.91604,1.91563,1.91563,4456184.0
2009-06-29 16:28:00,1.91539,1.91539,1.91481,1.91501,22355723.0
2009-06-29 16:29:00,1.91491,1.91491,1.9145,1.9145,8910812.0
2009-06-29 16:30:00,1.91441,1.91441,1.91381,1.91381,7427788.0
2009-06-29 16:31:00,1.91379,1.91379,1.91358,1.91358,11515872.0
2009-06-29 16:32:00,1.91358,1.91358,1.91262,1.91296,95003844.0
2009-06-29 16:33:00,1.91294,1.91315,1.91294,1.91315,6701104.0
2009-06-29 16:34:00,1.91317,1.91358,1.91317,1.91328,14442176.0
2009-06-29 16:35:00,1.91319,1.91325,1.91307,1.91307,2524849.0
2009-06-29 16:36:00,1.913,1.9131,1.91298,1.91298,5234591.0
2009-06-29 16:37:00,1.91288,1.91305,1.91288,1.91301,6979262.0
2009-06-29 16:38:00,1.91322,1.91365,1.91322,1.91365,9718015.0
2009-06-29 16:39:00,1.9137,1.91387,1.9137,1.91372,33675488.0
2009-06-29 16:40:00,1.91366,1.91383,1.9134,1.91383,5568708.0
2009-06-29 16:41:00,1.91402,1.91423,1.91378,1.91414,12174727.0
2009-06-29 16:42:00,1.91412,1.91508,1.91412,1.9147,43548433.0
2009-06-29 16:43:00,1.91507,1.91533,1.91507,1.91519,2035184.0
2009-06-29 16:44:00,1.9151,1.9151,1.91448,1.91448,11948336.0
2009-06-29 16:45:00,1.91436,1.91439,1.91426,1.91428,12357489.0
2009-06-29 16:46:00,1.91428,1.91461,1.91428,1.91461,5706683.0
2009-06-29 16:47:00,1.91462,1.91471,1.91456,1.91471,11854005.0
2009-06-29 16:48:00,1.91463,1.91466,1.91457,1.91462,3421238.0
2009-06-29 16:49:00,1.91451,1.91451,1.91396,1.91396,11627199.0
2009-06-29 16:50:00,1.91393,1.91407,1.91393,1.91398,5115561.0
2009-06-29 16:51:00,1.91411,1.91452,1.91411,1.91452,1950153.0
2009-06-29 16:52:00,1.91466,1.91502,1.91466,1.91502,7216564.0
2009-06-29 16:53:00,1.91512,1.91512,1.91497,1.91497,6450073.0
2009-06-29 16:54:00,1.91498,1.91516,1.91486,1.91515,1443310.0
2009-06-29 16:55:00,1.91519,1.9154,1.91519,1.91539,10098229.0
2009-06-29 16:56:00,1.91547,1.91589,1.91547,1.91589,29591142.0
2009-06-29 16:57:00,1.91615,1.91641,1.91615,1.91633,10941650.0
2009-06-29 16:58:00,1.91625,1.91632,1.9159,1.9159,3902209.0
2009-06-29 16:59:00,1.91586,1.91586,1.91522,1.91549,6400695.0
2009-06-29 17:00:00,1.91539,1.91539,1.91489,1.91489,4954073.0
2009-06-29 17:01:00,1.91476,1.91476,1.91456,1.91456,11781331.0
2009-06-29 17:02:00,1.9145,1.9145,1.9141,1.9141,1660142.0
2009-06-29 17:03:00,1.91427,1.91431,1.91406,1.91406,5611370.0
2009-06-29 17:04:00,1.91411,1.91411,1.91387,1.91387,10375792.0
2009-06-29 17:05:00,1.91381,1.91412,1.91372,1.91408,3459889.0
2009-06-29 17:06:00,1.91418,1.91512,1.91418,1.91512,17377984.0
2009-06-29 17:07:00,1.91515,1.91548,1.91514,1.91548,11427497.0
2009-06-29 17:08:00,1.91558,1.91559,1.91515,1.91515,7037145.0
2009-06-29 17:09:00,1.91507,1.91511,1.91496,1.91496,19074568.0
2009-06-29 17:10:00,1.91495,1.91495,1.91457,1.91457,3159184.0
2009-06-29 17:11:00,1.91468,1.91468,1.9145,1.9145,5176640.0
2009-06-29 17:12:00,1.91426,1.91445,1.91426,1.9144,8059541.0
2009-06-29 17:13:00,1.91444,1.91452,1.91438,1.91451,5202345.0
2009-06-29 17:14:00,1.9145,1.9145,1.91419,1.91419,2654345.0
2009-06-29 17:15:00,1.91427,1.91456,1.91427,1.91453,16667990.0
2009-06-29 17:16:00,1.91466,1.91545,1.91466,1.91545,54531102.0
2009-06-29 17:17:00,1.91541,1.91541,1.91495,1.91495,1702628.0
2009-06-29 17:18:00,1.91491,1.91495,1.9147,1.9147,3378532.0
2009-06-29 17:19:00,1.91453,1.91453,1.91388,1.91388,6051007.0
2009-06-29 17:20:00,1.91402,1.91425,1.91402,1.91425,2445270.0
2009-06-29 17:21:00,1.91422,1.91424,1.91408,1.91424,8945774.0
2009-06-29 17:22:00,1.91424,1.91433,1.91352,1.91433,2903036.0
2009-06-29 17:23:00,1.91431,1.9144,1.91431,1.91433,10076347.0
2009-06-29 17:24:00,1.91421,1.91421,1.91381,1.9139,4607839.0
2009-06-29 17:25:00,1.91411,1.91464,1.91411,1.91464,7846470.0
2009-06-29 17:26:00,1.91473,1.91473,1.91447,1.91447,11833006.0
2009-06-29 17:27:00,1.91447,1.91479,1.91447,1.91479,5148402.0
2009-06-29 17:28:00,1.91477,1.91488,1.91463,1.91475,123996200.0
2009-06-29 17:29:00,1.91471,1.91471,1.91405,1.91459,11077654.0
2009-06-29 17:30:00,1.91472,1.91503,1.91472,1.91495,3879205.0
2009-06-29 17:31:00,1.91488,1.91494,1.91473,1.91473,4810804.0
2009-06-29 17:32:00,1.91469,1.91497,1.91467,1.91497,21704680.0
2009-06-29 17:33:00,1.91503,1.91529,1.915,1.91529,3945659.0
2009-06-29 17:34:00,1.91541,1.91541,1.91499,1.91499,7056172.0
2009-06-29 17:35:00,1.91495,1.91495,1.91465,1.91481,8392260.0
2009-06-29 17:36:00,1.91484,1.91519,1.91484,1.91519,3716884.0
2009-06-29 17:37:00,1.91509,1.91519,1.91496,1.91519,11159382.0
2009-06-29 17:38:00,1.91515,1.9155,1.91515,1.9155,4222706.0
2009-06-29 17:39:00,1.91566,1.91623,1.91566,1.91623,90969495.0
2009-06-29 17:40:00,1.91626,1.91642,1.91624,1.9164,4727781.0
2009-06-29 17:41:00,1.91645,1.91679,1.91645,1.91677,3310157.0
2009-06-29 17:42:00,1.91669,1.91699,1.91601,1.91601,59544574.0
2009-06-29 17:43:00,1.91588,1.91636,1.91586,1.91636,10732197.0
2009-06-29 17:44:00,1.91651,1.91651,1.91609,1.91609,14988388.0
2009-06-29 17:45:00,1.91628,1.91684,1.91628,1.91684,4572342.0
2009-06-29 17:46:00,1.91699,1.91704,1.91689,1.91692,10240713.0
2009-06-29 17:47:00,1.91707,1.91733,1.91707,1.91733,5095336.0
2009-06-29 17:48:00,1.91755,1.918,1.91755,1.91781,68439960.0
2009-06-29 17:49:00,1.91765,1.91788,1.91765,1.91788,6785944.0
2009-06-29 17:50:00,1.91804,1.91818,1.91804,1.91816,3774191.0
2009-06-29 17:51:00,1.91796,1.91796,1.91736,1.9174,3033788.0
2009-06-29 17:52:00,1.91695,1.91727,1.91669,1.91681,4871044.0
2009-06-29 17:53:00,1.91703,1.91754,1.9169,1.9169,27328127.0
2009-06-29 17:54:00,1.91673,1.91673,1.91627,1.91638,2280373.0
2009-06-29 17:55:00,1.91645,1.91648,1.9163,1.9163,6558524.0
2009-06-29 17:56:00,1.91641,1.91657,1.91632,1.91657,8848509.0
2009-06-29 17:57:00,1.91663,1.9167,1.91647,1.91647,8980891.0
2009-06-29 17:58:00,1.9165,1.9165,1.91616,1.91616,60988785.0
2009-06-29 17:59:00,1.91591,1.91591,1.91525,1.91525,6363562.0
2009-06-29 18:00:00,1.91516,1.91516,1.91466,1.91466,3286662.0
2009-06-29 18:01:00,1.91451,1.91451,1.91392,1.91392,4601861.0
2009-06-29 18:02:00,1.91366,1.91366,1.91353,1.9136,4452942.0
2009-06-29 18:03:00,1.91354,1.91354,1.91321,1.91321,12644968.0
2009-06-29 18:04:00,1.91309,1.91309,1.91272,1.91272,27345780.0
2009-06-29 18:05:00,1.91284,1.91326,1.91284,1.91326,4878637.0
2009-06-29 18:06:00,1.9134,1.91397,1.9134,1.91397,59186850.0
2009-06-29 18:07:00,1.91403,1.91422,1.91397,1.91422,7405527.0
2009-06-29 18:08:00,1.91432,1.91451,1.91424,1.91447,7553856.0
2009-06-29 18:09:00,1.91446,1.91473,1.91446,1.91473,16858068.0
2009-06-29 18:10:00,1.91458,1.91497,1.91448,1.91448,9948689.0
2009-06-29 18:11:00,1.91444,1.91453,1.91432,1.91453,6013182.0
2009-06-29 18:12:00,1.91458,1.91487,1.91441,1.91487,9452727.0
2009-06-29 18:13:00,1.91479,1.91492,1.91477,1.91486,2991357.0
2009-06-29 18:14:00,1.91502,1.91533,1.91501,1.91533,136061272.0
2009-06-29 18:15:00,1.91536,1.9158,1.91536,1.9158,4335637.0
2009-06-29 18:16:00,1.91583,1.91612,1.91577,1.91612,15363251.0
2009-06-29 18:17:00,1.91615,1.91618,1.91579,1.91579,2418310.0
2009-06-29 18:18:00,1.91573,1.91574,1.91545,1.91545,14067925.0
2009-06-29 18:19:00,1.91561,1.91619,1.91561,1.91619,6962857.0
2009-06-29 18:20:00,1.9164,1.91669,1.9164,1.91653,3770591.0
2009-06-29 18:21:00,1.91628,1.91628,1.91569,1.91604,3264205.0
2009-06-29 18:22:00,1.91604,1.91604,1.91543,1.91543,3786409.0
2009-06-29 18:23:00,1.9154,1.91542,1.91518,1.91518,6445929.0
2009-06-29 18:24:00,1.91515,1.91515,1.91469,1.91469,10062720.0
2009-06-29 18:25:00,1.915,1.91526,1.91486,1.91486,3573124.0
2009-06-29 18:26:00,1.91493,1.91506,1.91491,1.91491,58935525.0
2009-06-29 18:27:00,1.91499,1.9151,1.91499,1.91507,9709347.0
2009-06-29 18:28:00,1.91518,1.91518,1.91481,1.91481,7924410.0
2009-06-29 18:29:00,1.9147,1.91477,1.91453,1.91453,7158703.0
2009-06-29 18:30:00,1.91453,1.91453,1.91413,1.91413,181482528.0
2009-06-29 18:31:00,1.91408,1.91408,1.91369,1.91369,4411707.0
2009-06-29 18:32:00,1.91386,1.91401,1.91386,1.91401,61349640.0
2009-06-29 18:33:00,1.91415,1.91428,1.91406,1.91408,4437746.0
2009-06-29 18:34:00,1.9141,1.9141,1.91388,1.91388,6597111.0
2009-06-29 18:35:00,1.91389,1.91389,1.91349,1.91349,12374960.0
2009-06-29 18:36:00,1.91351,1.91369,1.91351,1.91361,6772995.0
2009-06-29 18:37:00,1.91369,1.91378,1.91359,1.91374,9328813.0
2009-06-29 18:38:00,1.91369,1.91369,1.91337,1.91348,1501714.0
2009-06-29 18:39:00,1.9135,1.9136,1.91345,1.91356,5542730.0
2009-06-29 18:40:00,1.91352,1.91374,1.9134,1.9134,7394703.0
2009-06-29 18:41:00,1.9133,1.91333,1.91324,1.91324,5817219.0
2009-06-29 18:42:00,1.91331,1.91332,1.91308,1.91326,2625921.0
2009-06-29 18:43:00,1.9133,1.91345,1.91325,1.91329,5948375.0
2009-06-29 18:44:00,1.91334,1.9135,1.91325,1.91325,128759085.0
2009-06-29 18:45:00,1.91326,1.91335,1.91297,1.91335,3246620.0
2009-06-29 18:46:00,1.91319,1.91319,1.91284,1.91284,5977959.0
2009-06-29 18:47:00,1.91278,1.91278,1.91244,1.91252,3547583.0
2009-06-29 18:48:00,1.91254,1.91278,1.91253,1.91253,1771508.0
2009-06-29 18:49:00,1.91239,1.91242,1.91223,1.91237,5395015.0
2009-06-29 18:50:00,1.91242,1.91259,1.91242,1.91244,5757898.0
2009-06-29 18:51:00,1.91257,1.91282,1.9124,1.91282,7864912.0
2009-06-29 18:52:00,1.91297,1.91306,1.9127,1.91294,22674792.0
2009-06-29 18:53:00,1.91295,1.91295,1.91279,1.91287,4525662.0
2009-06-29 18:54:00,1.91295,1.91308,1.91291,1.91304,7177949.0
2009-06-29 18:55:00,1.91292,1.91292,1.91254,1.91262,7005709.0
2009-06-29 18:56:00,1.91272,1.91291,1.91267,1.91267,29476887.0
2009-06-29 18:57:00,1.91249,1.91249,1.91223,1.91236,5351815.0
2009-06-29 18:58:00,1.91247,1.91375,1.91247,1.91375,62800380.0
2009-06-29 18:59:00,1.91385,1.91441,1.91385,1.91441,21350472.0
2009-06-29 19:00:00,1.91436,1.91472,1.91436,1.91469,9165929.0
2009-06-29 19:01:00,1.91481,1.91493,1.91464,1.91487,5758397.0
2009-06-29 19:02:00,1.91481,1.9149,1.91476,1.91477,92947722.0
2009-06-29 19:03:00,1.91498,1.91526,1.91491,1.91526,29947101.0
2009-06-29 19:04:00,1.91525,1.91534,1.9151,1.91534,6752433.0
2009-06-29 19:05:00,1.91551,1.91559,1.91544,1.91545,11742165.0
2009-06-29 19:06:00,1.91543,1.91543,1.91525,1.91535,7827101.0
2009-06-29 19:07:00,1.91538,1.91546,1.9153,1.91533,8821757.0
2009-06-29 19:08:00,1.91545,1.91575,1.91545,1.91575,11642736.0
2009-06-29 19:09:00,1.91571,1.91598,1.91571,1.91593,3677626.0
2009-06-29 19:10:00,1.91606,1.91648,1.91606,1.91648,13633930.0
2009-06-29 19:11:00,1.91653,1.91653,1.91624,1.91624,2447631.0
2009-06-29 19:12:00,1.91613,1.91613,1.91576,1.91576,64346112.0
2009-06-29 19:13:00,1.9157,1.91585,1.91555,1.91555,7597131.0
2009-06-29 19:14:00,1.91544,1.9158,1.91535,1.91573,11168735.0
2009-06-29 19:15:00,1.91549,1.91549,1.91518,1.91518,5871804.0
2009-06-29 19:16:00,1.9151,1.9151,1.9143,1.9143,20579716.0
2009-06-29 19:17:00,1.91409,1.91436,1.91396,1.91436,3556784.0
2009-06-29 19:18:00,1.91446,1.91486,1.91446,1.91486,2065313.0
2009-06-29 19:19:00,1.9148,1.91492,1.91479,1.91481,9149119.0
2009-06-29 19:20:00,1.9148,1.91495,1.91473,1.91486,4895751.0
2009-06-29 19:21:00,1.91478,1.91484,1.91444,1.91444,1848837.0
2009-06-29 19:22:00,1.91444,1.91444,1.91428,1.9143,12977900.0
2009-06-29 19:23:00,1.91433,1.91452,1.91433,1.9145,7558121.0
2009-06-29 19:24:00,1.91443,1.91468,1.91443,1.91468,5004228.0
2009-06-29 19:25:00,1.91471,1.91486,1.91468,1.91486,10387463.0
2009-06-29 19:26:00,1.91482,1.91512,1.91478,1.91512,4614072.0
2009-06-29 19:27:00,1.91512,1.91542,1.91512,1.91542,3503036.0
2009-06-29 19:28:00,1.91531,1.91549,1.91492,1.91549,15650415.0
2009-06-29 19:29:00,1.91553,1.91568,1.91546,1.91557,9771434.0
2009-06-29 19:30:00,1.91588,1.91625,1.91588,1.91625,9320626.0
2009-06-29 19:31:00,1.916,1.916,1.91571,1.91582,4871745.0
2009-06-29 19:32:00,1.91582,1.91582,1.91554,1.91554,6123658.0
2009-06-29 19:33:00,1.91542,1.91542,1.91507,1.91507,5599099.0
2009-06-29 19:34:00,1.91487,1.91487,1.91462,1.91462,6331053.0
2009-06-29 19:35:00,1.91473,1.91509,1.91473,1.91509,5023871.0
2009-06-29 19:36:00,1.91485,1.91539,1.91485,1.9152,11190428.0
2009-06-29 19:37:00,1.91518,1.91526,1.91513,1.91526,10764969.0
2009-06-29 19:38:00,1.91533,1.91566,1.91529,1.91566,7880049.0
2009-06-29 19:39:00,1.9157,1.91574,1.91567,1.91573,6735077.0
2009-06-29 19:40:00,1.91576,1.91587,1.91576,1.91585,69106304.0
2009-06-29 19:41:00,1.91597,1.91621,1.91597,1.91621,32149623.0
2009-06-29 19:42:00,1.91629,1.91644,1.91621,1.91642,4395918.0
2009-06-29 19:43:00,1.91655,1.91661,1.91652,1.91657,30103714.0
2009-06-29 19:44:00,1.91646,1.91646,1.91629,1.91629,4259091.0
2009-06-29 19:45:00,1.91618,1.91618,1.91589,1.91606,4448873.0
2009-06-29 19:46:00,1.91599,1.91599,1.91566,1.91566,29714272.0
2009-06-29 19:47:00,1.91561,1.91561,1.91521,1.91521,13246855.0
2009-06-29 19:48:00,1.91494,1.91494,1.91463,1.91463,1595814.0
2009-06-29 19:49:00,1.91464,1.91471,1.91446,1.91446,5127062.0
2009-06-29 19:50:00,1.91442,1.91452,1.91393,1.91452,5341650.0
2009-06-29 19:51:00,1.91449,1.91461,1.91449,1.91456,7079792.0
2009-06-29 19:52:00,1.91469,1.91484,1.91469,1.91484,11253432.0
2009-06-29 19:53:00,1.91484,1.91507,1.91462,1.91462,5801885.0
2009-06-29 19:54:00,1.91511,1.91528,1.91486,1.91528,7196597.0
2009-06-29 19:55:00,1.91529,1.91529,1.91515,1.91515,6534286.0
2009-06-29 19:56:00,1.91506,1.91506,1.91461,1.91461,3983169.0
2009-06-29 19:57:00,1.91458,1.91458,1.9141,1.9141,10795904.0
2009-06-29 19:58:00,1.91419,1.91453,1.91419,1.91446,18523000.0
2009-06-29 19:59:00,1.91456,1.91496,1.91456,1.91469,7085547.0
2009-06-29 20:00:00,1.91483,1.91508,1.91483,1.91508,9919997.0
2009-06-29 20:01:00,1.9151,1.91528,1.9151,1.91528,12322839.0
2009-06-29 20:02:00,1.91541,1.91556,1.91536,1.91536,6912617.0
2009-06-29 20:03:00,1.91546,1.91546,1.91511,1.91511,18364191.0
2009-06-29 20:04:00,1.91509,1.91543,1.91509,1.91543,10275621.0
2009-06-29 20:05:00,1.91545,1.91576,1.91545,1.91576,23773751.0
2009-06-29 20:06:00,1.91573,1.91611,1.91573,1.91611,9069867.0
2009-06-29 20:07:00,1.91609,1.91609,1.9158,1.9158,4607681.0
2009-06-29 20:08:00,1.91583,1.9159,1.91576,1.91587,75707850.0
2009-06-29 20:09:00,1.91579,1.91579,1.91551,1.91551,15610017.0
2009-06-29 20:10:00,1.91537,1.91537,1.91524,1.91526,45093153.0
2009-06-29 20:11:00,1.91524,1.91531,1.91514,1.91525,10353584.0
2009-06-29 20:12:00,1.91497,1.91497,1.91457,1.9147,7886937.0
2009-06-29 20:13:00,1.9147,1.91487,1.9147,1.9148,3514200.0
2009-06-29 20:14:00,1.9149,1.91503,1.91484,1.91484,1636154.0
2009-06-29 20:15:00,1.91479,1.91488,1.91475,1.91481,5375915.0
2009-06-29 20:16:00,1.91473,1.91473,1.91462,1.9147,9983815.0
2009-06-29 20:17:00,1.91478,1.91491,1.91478,1.91491,3735507.0
2009-06-29 20:18:00,1.91489,1.915,1.91481,1.91484,7125051.0
2009-06-29 20:19:00,1.91489,1.91514,1.91489,1.91503,8069490.0
2009-06-29 20:20:00,1.91491,1.91492,1.91487,1.91491,3263620.0
2009-06-29 20:21:00,1.91496,1.91515,1.91486,1.91502,13423095.0
2009-06-29 20:22:00,1.91507,1.91526,1.91498,1.91526,11621148.0
2009-06-29 20:23:00,1.91536,1.91554,1.91536,1.91551,10965379.0
2009-06-29 20:24:00,1.9155,1.91582,1.9155,1.91568,17043303.0
2009-06-29 20:25:00,1.9156,1.91563,1.91546,1.91562,8526566.0
2009-06-29 20:26:00,1.91563,1.91563,1.91541,1.91541,35640680.0
2009-06-29 20:27:00,1.91526,1.91526,1.91507,1.91508,12414015.0
2009-06-29 20:28:00,1.91507,1.91513,1.91496,1.91508,8541298.0
2009-06-29 20:29:00,1.91492,1.91535,1.91492,1.91535,5303165.0
2009-06-29 20:30:00,1.91527,1.91527,1.91487,1.91487,4339687.0
2009-06-29 20:31:00,1.91487,1.91555,1.91487,1.91555,5038763.0
2009-06-29 20:32:00,1.91572,1.91576,1.91566,1.91566,1915141.0
2009-06-29 20:33:00,1.91575,1.91582,1.9157,1.9157,13104252.0
2009-06-29 20:34:00,1.91566,1.91575,1.91557,1.91575,7819241.0
2009-06-29 20:35:00,1.91598,1.91612,1.91596,1.91607,10382705.0
2009-06-29 20:36:00,1.9161,1.91611,1.91601,1.91602,3273321.0
2009-06-29 20:37:00,1.91598,1.91598,1.9154,1.9154,8451352.0
2009-06-29 20:38:00,1.91533,1.91537,1.91527,1.91533,62762180.0
2009-06-29 20:39:00,1.91523,1.91523,1.91481,1.91481,34690500.0
2009-06-29 20:40:00,1.91483,1.91483,1.91435,1.91437,5777430.0
2009-06-29 20:41:00,1.91427,1.91442,1.91426,1.91439,8189982.0
2009-06-29 20:42:00,1.91436,1.91436,1.91412,1.91412,77992556.0
2009-06-29 20:43:00,1.91404,1.91404,1.91376,1.9138,15092425.0
2009-06-29 20:44:00,1.91381,1.91398,1.91379,1.91398,5468126.0
2009-06-29 20:45:00,1.91391,1.91391,1.91367,1.91374,4239452.0
2009-06-29 20:46:00,1.9137,1.91386,1.91369,1.91386,71774456.0
2009-06-29 20:47:00,1.91379,1.91407,1.91379,1.91407,19055278.0
2009-06-29 20:48:00,1.91419,1.91457,1.91419,1.91457,8069484.0
2009-06-29 20:49:00,1.91468,1.91499,1.91465,1.91499,9923812.0
2009-06-29 20:50:00,1.91501,1.91502,1.9145,1.9145,4482665.0
2009-06-29 20:51:00,1.91465,1.91491,1.91465,1.91487,16398011.0
2009-06-29 20:52:00,1.91503,1.91524,1.91483,1.91483,4001567.0
2009-06-29 20:53:00,1.91473,1.91473,1.91309,1.91457,4796606.0
2009-06-29 20:54:00,1.91485,1.91535,1.91485,1.91535,11966201.0
2009-06-29 20:55:00,1.91547,1.91554,1.91538,1.91543,12989558.0
2009-06-29 20:56:00,1.91545,1.91545,1.91504,1.91515,5397998.0
2009-06-29 20:57:00,1.91522,1.91548,1.91522,1.91548,8619731.0
2009-06-29 20:58:00,1.91558,1.9158,1.91558,1.91577,6550754.0
2009-06-29 20:59:00,1.91578,1.91618,1.91578,1.91618,8701354.0
2009-06-29 21:00:00,1.91626,1.9164,1.91626,1.91632,7846353.0
2009-06-29 21:01:00,1.91624,1.91639,1.91624,1.91627,5206811.0
2009-06-29 21:02:00,1.91626,1.91629,1.91615,1.91626,14546269.0
2009-06-29 21:03:00,1.91631,1.91644,1.9163,1.91632,6839735.0
2009-06-29 21:04:00,1.91635,1.91635,1.91604,1.91604,4680719.0
2009-06-29 21:05:00,1.91602,1.91614,1.91599,1.91614,13015145.0
2009-06-29 21:06:00,1.91603,1.91615,1.91593,1.91597,109970516.0
2009-06-29 21:07:00,1.91603,1.91622,1.91593,1.91622,6977802.0
2009-06-29 21:08:00,1.91629,1.91656,1.91626,1.91656,9988116.0
2009-06-29 21:09:00,1.91666,1.91681,1.91653,1.9168,8604733.0
2009-06-29 21:10:00,1.91676,1.91676,1.91651,1.91651,3806443.0
2009-06-29 21:11:00,1.91652,1.91676,1.91649,1.91676,5828821.0
2009-06-29 21:12:00,1.91688,1.91691,1.91664,1.91664,6400038.0
2009-06-29 21:13:00,1.91656,1.91672,1.91649,1.91672,6449069.0
2009-06-29 21:14:00,1.91676,1.91676,1.91654,1.91654,22192822.0
2009-06-29 21:15:00,1.91656,1.91657,1.91644,1.91655,5292877.0
2009-06-29 21:16:00,1.91665,1.91708,1.91665,1.91708,8361166.0
2009-06-29 21:17:00,1.91721,1.91748,1.91721,1.91735,6013313.0
2009-06-29 21:18:00,1.9173,1.9173,1.91688,1.91688,4707314.0
2009-06-29 21:19:00,1.91679,1.91702,1.91679,1.9169,7647739.0
2009-06-29 21:20:00,1.91687,1.91687,1.91631,1.91654,9208264.0
2009-06-29 21:21:00,1.91655,1.91662,1.91627,1.91627,3977063.0
2009-06-29 21:22:00,1.91629,1.91631,1.91604,1.91604,17745842.0
2009-06-29 21:23:00,1.91592,1.91613,1.91551,1.91613,8278707.0
2009-06-29 21:24:00,1.91633,1.91654,1.91633,1.91635,3084931.0
2009-06-29 21:25:00,1.91639,1.91654,1.91639,1.91646,12403747.0
2009-06-29 21:26:00,1.91649,1.91649,1.91628,1.91628,45680761.0
2009-06-29 21:27:00,1.91616,1.91624,1.91601,1.91624,6980047.0
2009-06-29 21:28:00,1.91622,1.91622,1.91595,1.916,8783444.0
2009-06-29 21:29:00,1.916,1.916,1.91581,1.91587,6872189.0
2009-06-29 21:30:00,1.9159,1.91593,1.9157,1.91593,5975002.0
2009-06-29 21:31:00,1.91589,1.91589,1.91543,1.91552,15009533.0
2009-06-29 21:32:00,1.91537,1.91537,1.91505,1.91505,7653640.0
2009-06-29 21:33:00,1.91502,1.91537,1.91478,1.91537,3709202.0
2009-06-29 21:34:00,1.91541,1.91564,1.91517,1.91536,8378314.0
2009-06-29 21:35:00,1.9153,1.91532,1.91518,1.91525,5585307.0
2009-06-29 21:36:00,1.91527,1.91534,1.91525,1.91532,13462203.0
2009-06-29 21:37:00,1.91532,1.91532,1.91493,1.91514,5310337.0
2009-06-29 21:38:00,1.91521,1.91537,1.91521,1.91525,5838344.0
2009-06-29 21:39:00,1.91527,1.9155,1.91527,1.91542,5435784.0
2009-06-29 21:40:00,1.91495,1.91517,1.91471,1.91486,11530789.0
2009-06-29 21:41:00,1.91507,1.91507,1.9149,1.91503,4298034.0
2009-06-29 21:42:00,1.91501,1.91514,1.91493,1.91502,30024305.0
2009-06-29 21:43:00,1.915,1.91512,1.91492,1.91492,7740864.0
2009-06-29 21:44:00,1.91501,1.91543,1.91493,1.91543,4014895.0
2009-06-29 21:45:00,1.91547,1.91547,1.91521,1.91521,3515367.0
2009-06-29 21:46:00,1.91526,1.91526,1.91455,1.91455,4513267.0
2009-06-29 21:47:00,1.91465,1.91496,1.91465,1.91496,1196883.0
2009-06-29 21:48:00,1.91498,1.91529,1.91498,1.91521,7234341.0
2009-06-29 21:49:00,1.91521,1.91521,1.91487,1.91487,10754391.0
2009-06-29 21:50:00,1.91486,1.91501,1.91481,1.91501,5301921.0
2009-06-29 21:51:00,1.915,1.91509,1.91493,1.91509,15138032.0
2009-06-29 21:52:00,1.91508,1.9152,1.91507,1.9152,9101598.0
2009-06-29 21:53:00,1.91523,1.91537,1.91489,1.91532,9796560.0
2009-06-29 21:54:00,1.91536,1.91546,1.91536,1.91541,8169231.0
2009-06-29 21:55:00,1.91556,1.9158,1.91556,1.91568,6205131.0
2009-06-29 21:56:00,1.91585,1.91585,1.91565,1.91566,22880616.0
2009-06-29 21:57:00,1.91555,1.91586,1.91555,1.91586,1592582.0
2009-06-29 21:58:00,1.91583,1.91583,1.9157,1.9157,6367392.0
2009-06-29 21:59:00,1.91577,1.91589,1.91577,1.91578,3336147.0
2009-06-29 22:00:00,1.91585,1.91585,1.91565,1.91573,15538879.0
2009-06-29 22:01:00,1.91583,1.91584,1.91574,1.91574,10120337.0
2009-06-29 22:02:00,1.91578,1.91585,1.91556,1.91556,4810921.0
2009-06-29 22:03:00,1.91557,1.91557,1.91528,1.91542,13325439.0
2009-06-29 22:04:00,1.91537,1.91562,1.91537,1.91562,5162083.0
2009-06-29 22:05:00,1.91554,1.91554,1.91507,1.91551,8323111.0
2009-06-29 22:06:00,1.91564,1.91582,1.91564,1.91582,4640419.0
2009-06-29 22:07:00,1.91574,1.91574,1.91531,1.91531,12032753.0
2009-06-29 22:08:00,1.9154,1.9154,1.91508,1.91515,17450944.0
2009-06-29 22:09:00,1.91517,1.91528,1.91512,1.91528,15902796.0
2009-06-29 22:10:00,1.91538,1.91548,1.91533,1.91548,7215217.0
2009-06-29 22:11:00,1.91547,1.9156,1.91539,1.9156,3973084.0
2009-06-29 22:12:00,1.91555,1.91555,1.91547,1.91548,30498442.0
2009-06-29 22:13:00,1.91549,1.91559,1.91548,1.91551,14808067.0
2009-06-29 22:14:00,1.91556,1.91557,1.91543,1.91543,2582580.0
2009-06-29 22:15:00,1.91536,1.91544,1.91529,1.91544,6616186.0
2009-06-29 22:16:00,1.91547,1.91561,1.91547,1.91561,6922093.0
2009-06-29 22:17:00,1.91548,1.91548,1.91498,1.91498,6126526.0
2009-06-29 22:18:00,1.91491,1.9158,1.91491,1.9158,6053724.0
2009-06-29 22:19:00,1.91578,1.91595,1.91578,1.91595,12965650.0
2009-06-29 22:20:00,1.91597,1.91597,1.91576,1.91576,5246397.0
2009-06-29 22:21:00,1.91567,1.91571,1.91556,1.91563,8185699.0
2009-06-29 22:22:00,1.91552,1.91552,1.91518,1.91551,23423952.0
2009-06-29 22:23:00,1.91566,1.91586,1.91566,1.91569,10265236.0
2009-06-29 22:24:00,1.91557,1.9157,1.91557,1.9157,8389346.0
2009-06-29 22:25:00,1.91574,1.91574,1.91556,1.91561,5424824.0
2009-06-29 22:26:00,1.91561,1.91581,1.91561,1.91581,11868284.0
2009-06-29 22:27:00,1.91579,1.91595,1.91579,1.91583,7039326.0
2009-06-29 22:28:00,1.91583,1.91583,1.91561,1.9157,5101195.0
2009-06-29 22:29:00,1.91576,1.91585,1.91576,1.91576,10687182.0
2009-06-29 22:30:00,1.91577,1.91583,1.91571,1.91581,5533824.0
2009-06-29 22:31:00,1.91575,1.91575,1.9153,1.91549,17606896.0
2009-06-29 22:32:00,1.91549,1.91584,1.91549,1.91582,5915942.0
2009-06-29 22:33:00,1.91573,1.91574,1.91545,1.91574,10444165.0
2009-06-29 22:34:00,1.91583,1.91602,1.91583,1.91602,14717864.0
2009-06-29 22:35:00,1.91598,1.91598,1.91586,1.91593,14735198.0
2009-06-29 22:36:00,1.916,1.916,1.91546,1.91589,6307564.0
2009-06-29 22:37:00,1.91591,1.91594,1.91582,1.91588,5118522.0
2009-06-29 22:38:00,1.91586,1.91593,1.9157,1.9157,5851109.0
2009-06-29 22:39:00,1.91558,1.91575,1.91534,1.91534,12130342.0
2009-06-29 22:40:00,1.91547,1.91554,1.91524,1.91554,11954046.0
2009-06-29 22:41:00,1.91547,1.916,1.91547,1.916,20796536.0
2009-06-29 22:42:00,1.91606,1.91631,1.91606,1.91631,7814418.0
2009-06-29 22:43:00,1.91631,1.91631,1.91612,1.91625,12373888.0
2009-06-29 22:44:00,1.916,1.91639,1.916,1.91609,12078264.0
2009-06-29 22:45:00,1.916,1.91605,1.91591,1.91602,3456696.0
2009-06-29 22:46:00,1.91595,1.91595,1.91574,1.91574,6347504.0
2009-06-29 22:47:00,1.91571,1.91571,1.9153,1.9153,6500098.0
2009-06-29 22:48:00,1.91527,1.91542,1.91519,1.91536,3712171.0
2009-06-29 22:49:00,1.91526,1.91526,1.91511,1.91519,6613952.0
2009-06-29 22:50:00,1.91519,1.91519,1.91492,1.91505,6308199.0
2009-06-29 22:51:00,1.91503,1.91503,1.91481,1.91486,10221703.0
2009-06-29 22:52:00,1.91504,1.91516,1.91504,1.91516,16854843.0
2009-06-29 22:53:00,1.91522,1.91536,1.91509,1.91536,2458731.0
2009-06-29 22:54:00,1.91517,1.91526,1.9137,1.91508,5091042.0
2009-06-29 22:55:00,1.91511,1.91517,1.91506,1.9151,5472212.0
2009-06-29 22:56:00,1.9151,1.91511,1.91502,1.91508,3316474.0
2009-06-29 22:57:00,1.91516,1.91544,1.91514,1.91544,9750811.0
2009-06-29 22:58:00,1.91556,1.91556,1.91492,1.91498,6657150.0
2009-06-29 22:59:00,1.91498,1.91498,1.91457,1.91484,10863814.0
2009-06-29 23:00:00,1.91471,1.91471,1.91435,1.91435,18700827.0
2009-06-29 23:01:00,1.91455,1.91457,1.91425,1.91457,4775450.0
2009-06-29 23:02:00,1.91458,1.91466,1.91443,1.91461,5366987.0
2009-06-29 23:03:00,1.91475,1.91524,1.91475,1.91524,13938426.0
2009-06-29 23:04:00,1.91519,1.91534,1.91505,1.91534,13419015.0
2009-06-29 23:05:00,1.91534,1.91537,1.91516,1.9153,9921210.0
2009-06-29 23:06:00,1.91523,1.91523,1.91431,1.91431,6340130.0
2009-06-29 23:07:00,1.9146,1.91469,1.91447,1.91469,13602404.0
2009-06-29 23:08:00,1.91482,1.9153,1.91482,1.9153,7507172.0
2009-06-29 23:09:00,1.91538,1.91605,1.91538,1.91605,8306038.0
2009-06-29 23:10:00,1.9161,1.9161,1.91608,1.91608,1362783.0
2009-06-29 23:11:00,1.91588,1.91588,1.91542,1.91559,8007368.0
2009-06-29 23:12:00,1.9156,1.9156,1.91505,1.91539,7151239.0
2009-06-29 23:13:00,1.91543,1.91588,1.91536,1.91536,7365495.0
2009-06-29 23:14:00,1.91528,1.91531,1.91493,1.91493,11590809.0
2009-06-29 23:15:00,1.91504,1.91526,1.91504,1.91526,6823404.0
2009-06-29 23:16:00,1.91531,1.91531,1.91494,1.91494,5471543.0
2009-06-29 23:17:00,1.91498,1.91516,1.91498,1.91505,7343737.0
2009-06-29 23:18:00,1.91511,1.91511,1.91493,1.91493,5905359.0
2009-06-29 23:19:00,1.9149,1.91507,1.9148,1.91507,3780496.0
2009-06-29 23:20:00,1.91513,1.91514,1.91497,1.91497,3977079.0
2009-06-29 23:21:00,1.91487,1.91489,1.91467,1.91489,13884630.0
2009-06-29 23:22:00,1.91503,1.91525,1.91503,1.91516,20738655.0
2009-06-29 23:23:00,1.91516,1.91519,1.91509,1.91519,6879457.0
2009-06-29 23:24:00,1.91524,1.91531,1.91523,1.91524,6816573.0
2009-06-29 23:25:00,1.91504,1.91511,1.91466,1.91511,6957796.0
2009-06-29 23:26:00,1.91501,1.91503,1.91476,1.91496,11216647.0
2009-06-29 23:27:00,1.91479,1.91479,1.91433,1.91464,8394429.0
2009-06-29 23:28:00,1.91465,1.91465,1.91437,1.91437,8538475.0
2009-06-29 23:29:00,1.9144,1.91455,1.9144,1.91451,11741212.0
2009-06-29 23:30:00,1.91444,1.91451,1.91433,1.91437,16235187.0
2009-06-29 23:31:00,1.91439,1.9145,1.91434,1.91443,6310190.0
2009-06-29 23:32:00,1.91444,1.91458,1.91444,1.91458,9029678.0
2009-06-29 23:33:00,1.9146,1.91492,1.9146,1.91492,9083438.0
2009-06-29 23:34:00,1.91469,1.91469,1.91443,1.91443,4147865.0
2009-06-29 23:35:00,1.91457,1.91484,1.91457,1.91483,6755182.0
2009-06-29 23:36:00,1.91484,1.9149,1.91482,1.91482,6256185.0
2009-06-29 23:37:00,1.91475,1.91475,1.91448,1.91448,7254809.0
2009-06-29 23:38:00,1.91448,1.91448,1.91423,1.91432,8692649.0
2009-06-29 23:39:00,1.91434,1.91435,1.91362,1.91383,3319119.0
2009-06-29 23:40:00,1.91376,1.91376,1.91367,1.91371,2694528.0
2009-06-29 23:41:00,1.91375,1.91427,1.91375,1.91427,6159920.0
2009-06-29 23:42:00,1.91433,1.91459,1.91396,1.91444,6429145.0
2009-06-29 23:43:00,1.91452,1.91475,1.91452,1.91475,6282299.0
2009-06-29 23:44:00,1.91487,1.91496,1.91485,1.91496,8584251.0
2009-06-29 23:45:00,1.91501,1.91505,1.91486,1.91486,2803884.0
2009-06-29 23:46:00,1.91486,1.91486,1.91469,1.91469,6680500.0
2009-06-29 23:47:00,1.91456,1.91464,1.91433,1.91433,2826328.0
2009-06-29 23:48:00,1.91435,1.91443,1.91435,1.91443,10180126.0
2009-06-29 23:49:00,1.91443,1.91453,1.91436,1.91453,2946253.0
2009-06-29 23:50:00,1.91459,1.91472,1.91459,1.91462,3959381.0
2009-06-29 23:51:00,1.91471,1.91483,1.91442,1.9147,10432638.0
2009-06-29 23:52:00,1.91476,1.91489,1.91471,1.91489,20431656.0
2009-06-29 23:53:00,1.91476,1.9149,1.91476,1.91486,8676052.0
2009-06-29 23:54:00,1.91488,1.91521,1.91488,1.91521,2894922.0
2009-06-29 23:55:00,1.91516,1.91516,1.91502,1.91509,5628452.0
2009-06-29 23:56:00,1.91504,1.91504,1.91476,1.91476,4428707.0
2009-06-29 23:57:00,1.91473,1.91473,1.91447,1.91453,6403398.0
2009-06-29 23:58:00,1.91471,1.9148,1.91462,1.9148,1458202.0
2009-06-29 23:59:00,1.91477,1.91479,1.91457,1.91457,6499243.0
2009-06-30 00:00:00,1.91453,1.91456,1.91445,1.91445,5616374.0
2009-06-30 00:01:00,1.91454,1.91475,1.91454,1.91462,8676806.0
2009-06-30 00:02:00,1.91455,1.91462,1.91455,1.91461,24950205.0
2009-06-30 00:03:00,1.91461,1.91461,1.91419,1.91419,7350416.0
2009-06-30 00:04:00,1.91409,1.91418,1.91408,1.91411,4481481.0
2009-06-30 00:05:00,1.9143,1.91449,1.9143,1.91436,9393002.0
2009-06-30 00:06:00,1.91435,1.91455,1.91435,1.91455,4343978.0
2009-06-30 00:07:00,1.91453,1.91478,1.91453,1.91465,991792.0
2009-06-30 00:08:00,1.9145,1.91483,1.9145,1.91479,10183827.0
2009-06-30 00:09:00,1.91473,1.91477,1.91461,1.91475,3555014.0
2009-06-30 00:10:00,1.91456,1.91456,1.91432,1.9144,4171860.0
2009-06-30 00:11:00,1.91447,1.91447,1.91423,1.91428,3373837.0
2009-06-30 00:12:00,1.91427,1.91427,1.91416,1.91424,2994049.0
2009-06-30 00:13:00,1.91434,1.91453,1.91398,1.91398,6321923.0
2009-06-30 00:14:00,1.91431,1.9148,1.91431,1.91445,3685705.0
2009-06-30 00:15:00,1.91433,1.91433,1.91372,1.91372,5932196.0
2009-06-30 00:16:00,1.91429,1.91439,1.91423,1.91427,5978089.0
2009-06-30 00:17:00,1.91434,1.91437,1.91419,1.91419,16157419.0
2009-06-30 00:18:00,1.91416,1.91428,1.9141,1.91426,10896425.0
2009-06-30 00:19:00,1.91426,1.91441,1.91416,1.91429,3029499.0
2009-06-30 00:20:00,1.91421,1.91439,1.91421,1.91426,7321102.0
2009-06-30 00:21:00,1.91417,1.91426,1.91402,1.91405,25120814.0
2009-06-30 00:22:00,1.91395,1.91395,1.9137,1.91371,12951475.0
2009-06-30 00:23:00,1.91373,1.91399,1.91367,1.91396,12921582.0
2009-06-30 00:24:00,1.91383,1.91405,1.91383,1.91405,4437432.0
2009-06-30 00:25:00,1.91397,1.9141,1.91393,1.91402,5532364.0
2009-06-30 00:26:00,1.91396,1.91396,1.91389,1.91392,25650570.0
2009-06-30 00:27:00,1.91397,1.91401,1.91365,1.91401,10148473.0
2009-06-30 00:28:00,1.91416,1.91437,1.91416,1.91437,8596470.0
2009-06-30 00:29:00,1.91442,1.9147,1.91437,1.9147,6322474.0
2009-06-30 00:30:00,1.91481,1.91483,1.91457,1.9147,7434991.0
2009-06-30 00:31:00,1.91467,1.91473,1.91444,1.91473,17599248.0
2009-06-30 00:32:00,1.91465,1.91473,1.91442,1.91451,6363566.0
2009-06-30 00:33:00,1.91465,1.91472,1.9145,1.91472,18476847.0
2009-06-30 00:34:00,1.91458,1.91488,1.91458,1.91488,2501374.0
2009-06-30 00:35:00,1.91492,1.91504,1.91492,1.915,3329758.0
2009-06-30 00:36:00,1.91494,1.91494,1.91472,1.91472,5886997.0
2009-06-30 00:37:00,1.91484,1.91491,1.91476,1.91485,3543179.0
2009-06-30 00:38:00,1.91487,1.91495,1.91467,1.91495,4879015.0
2009-06-30 00:39:00,1.91501,1.91501,1.91463,1.91463,19501887.0
2009-06-30 00:40:00,1.9147,1.91477,1.91455,1.91477,5640245.0
2009-06-30 00:41:00,1.91481,1.91481,1.91457,1.91463,4087746.0
2009-06-30 00:42:00,1.91455,1.91468,1.91448,1.91468,9640885.0
2009-06-30 00:43:00,1.91485,1.91508,1.91484,1.91508,4307627.0
2009-06-30 00:44:00,1.91515,1.91539,1.91515,1.91526,9673717.0
2009-06-30 00:45:00,1.91536,1.91536,1.91513,1.91513,3227758.0
2009-06-30 00:46:00,1.91504,1.91515,1.91499,1.91515,3877857.0
2009-06-30 00:47:00,1.915,1.91525,1.91473,1.91494,7278359.0
2009-06-30 00:48:00,1.9148,1.91485,1.91463,1.91474,10061317.0
2009-06-30 00:49:00,1.9147,1.91482,1.9147,1.91479,3823427.0
2009-06-30 00:50:00,1.91484,1.91502,1.91484,1.91496,13434195.0
2009-06-30 00:51:00,1.91493,1.9152,1.91493,1.91518,9518008.0
2009-06-30 00:52:00,1.91489,1.91489,1.91463,1.91463,7407059.0
2009-06-30 00:53:00,1.91481,1.91497,1.91481,1.91497,4373650.0
2009-06-30 00:54:00,1.91499,1.91509,1.91498,1.91505,8398736.0
2009-06-30 00:55:00,1.91517,1.91545,1.91502,1.91545,5376975.0
2009-06-30 00:56:00,1.91552,1.91582,1.91552,1.91571,9978289.0
2009-06-30 00:57:00,1.91555,1.91567,1.91555,1.91559,8933185.0
2009-06-30 00:58:00,1.91548,1.91565,1.91548,1.91557,3574870.0
2009-06-30 00:59:00,1.91566,1.91612,1.91566,1.91612,22596660.0
2009-06-30 01:00:00,1.91603,1.91624,1.91603,1.91624,11504144.0
2009-06-30 01:01:00,1.91637,1.91654,1.9163,1.91644,13914487.0
2009-06-30 01:02:00,1.91647,1.91676,1.91647,1.9167,5611386.0
2009-06-30 01:03:00,1.91682,1.91683,1.91665,1.91674,12798793.0
2009-06-30 01:04:00,1.9166,1.91681,1.9166,1.9166,11710986.0
2009-06-30 01:05:00,1.91653,1.91662,1.91617,1.91641,7103717.0
2009-06-30 01:06:00,1.91652,1.91673,1.9165,1.91658,9877776.0
2009-06-30 01:07:00,1.91666,1.91676,1.91658,1.91658,6879707.0
2009-06-30 01:08:00,1.91651,1.91651,1.91573,1.91573,11679050.0
2009-06-30 01:09:00,1.91562,1.91598,1.91562,1.91598,19324081.0
2009-06-30 01:10:00,1.9159,1.91592,1.91587,1.91589,31211921.0
2009-06-30 01:11:00,1.91604,1.91604,1.91584,1.91593,6679608.0
2009-06-30 01:12:00,1.91597,1.91615,1.91587,1.91607,5288565.0
2009-06-30 01:13:00,1.91609,1.91609,1.91591,1.91602,4848466.0
2009-06-30 01:14:00,1.91592,1.91625,1.91592,1.91625,4564686.0
2009-06-30 01:15:00,1.91584,1.91636,1.91584,1.91627,6870389.0
2009-06-30 01:16:00,1.91604,1.91604,1.91548,1.91553,8626620.0
2009-06-30 01:17:00,1.91576,1.91599,1.91576,1.91592,9294901.0
2009-06-30 01:18:00,1.91582,1.91582,1.91556,1.91569,13358565.0
2009-06-30 01:19:00,1.91574,1.91585,1.91563,1.91563,6559818.0
2009-06-30 01:20:00,1.91543,1.91543,1.91522,1.9153,17166900.0
2009-06-30 01:21:00,1.91521,1.91533,1.91509,1.91533,12011075.0
2009-06-30 01:22:00,1.9153,1.91563,1.9153,1.91563,4315976.0
2009-06-30 01:23:00,1.91565,1.91606,1.91565,1.91605,21375997.0
2009-06-30 01:24:00,1.91596,1.91611,1.91593,1.91611,4216327.0
2009-06-30 01:25:00,1.91617,1.9167,1.91617,1.9167,8329487.0
2009-06-30 01:26:00,1.91686,1.91691,1.91638,1.91688,15623136.0
2009-06-30 01:27:00,1.91669,1.91669,1.91639,1.91645,3271163.0
2009-06-30 01:28:00,1.91638,1.91638,1.91603,1.91618,3018937.0
2009-06-30 01:29:00,1.91617,1.91617,1.91552,1.91552,8733027.0
2009-06-30 01:30:00,1.91565,1.91606,1.91565,1.91605,17502067.0
2009-06-30 01:31:00,1.91602,1.91602,1.91587,1.91587,3429496.0
2009-06-30 01:32:00,1.91586,1.91589,1.91564,1.91564,10197878.0
2009-06-30 01:33:00,1.91549,1.91549,1.91524,1.91543,4109903.0
2009-06-30 01:34:00,1.91534,1.91542,1.91521,1.91537,7781027.0
2009-06-30 01:35:00,1.91541,1.91547,1.91532,1.91532,772905.0
2009-06-30 01:36:00,1.91544,1.91544,1.91511,1.91511,6684765.0
2009-06-30 01:37:00,1.91517,1.91524,1.91512,1.91512,6963498.0
2009-06-30 01:38:00,1.91515,1.91522,1.91497,1.91522,4867912.0
2009-06-30 01:39:00,1.91516,1.91541,1.91516,1.91533,6051156.0
2009-06-30 01:40:00,1.91541,1.91563,1.91541,1.91563,6790090.0
2009-06-30 01:41:00,1.91584,1.91614,1.91584,1.91614,4989219.0
2009-06-30 01:42:00,1.91614,1.91626,1.9159,1.91618,13269062.0
2009-06-30 01:43:00,1.91607,1.91607,1.91558,1.91558,5640095.0
2009-06-30 01:44:00,1.91542,1.91542,1.91498,1.91498,12565143.0
2009-06-30 01:45:00,1.91511,1.91516,1.91499,1.91499,5797535.0
2009-06-30 01:46:00,1.91493,1.91493,1.91467,1.91483,6421184.0
2009-06-30 01:47:00,1.91493,1.9151,1.91493,1.91508,9231344.0
2009-06-30 01:48:00,1.91506,1.91535,1.91506,1.91525,6780850.0
2009-06-30 01:49:00,1.91534,1.91545,1.91513,1.91525,9486458.0
2009-06-30 01:50:00,1.91529,1.91533,1.91512,1.91516,15035089.0
2009-06-30 01:51:00,1.91514,1.91533,1.91514,1.91519,13370387.0
2009-06-30 01:52:00,1.9151,1.91511,1.91502,1.91509,2843658.0
2009-06-30 01:53:00,1.91512,1.91512,1.91486,1.91495,7861836.0
2009-06-30 01:54:00,1.91483,1.91483,1.91453,1.91465,24526420.0
2009-06-30 01:55:00,1.91473,1.91473,1.91441,1.91451,9177072.0
2009-06-30 01:56:00,1.91451,1.91451,1.91442,1.91443,3426001.0
2009-06-30 01:57:00,1.9142,1.91459,1.91412,1.91454,13203175.0
2009-06-30 01:58:00,1.9147,1.9149,1.91466,1.9149,6533331.0
2009-06-30 01:59:00,1.91497,1.91497,1.91472,1.91475,10458436.0
2009-06-30 02:00:00,1.91484,1.91515,1.91484,1.91515,11273509.0
2009-06-30 02:01:00,1.91533,1.91548,1.91521,1.91548,6736088.0
2009-06-30 02:02:00,1.9154,1.91562,1.9154,1.91543,13022167.0
2009-06-30 02:03:00,1.91562,1.91572,1.9155,1.91572,3376699.0
2009-06-30 02:04:00,1.9157,1.91594,1.91567,1.91594,8842816.0
2009-06-30 02:05:00,1.91588,1.91621,1.91588,1.91591,27239480.0
2009-06-30 02:06:00,1.91588,1.91597,1.91576,1.91576,7309937.0
2009-06-30 02:07:00,1.91566,1.916,1.91565,1.916,3072897.0
2009-06-30 02:08:00,1.91622,1.91629,1.91617,1.91618,12736127.0
2009-06-30 02:09:00,1.91623,1.91634,1.91621,1.91634,14113480.0
2009-06-30 02:10:00,1.91644,1.91682,1.91622,1.91682,9892030.0
2009-06-30 02:11:00,1.91671,1.91679,1.91662,1.91674,7478603.0
2009-06-30 02:12:00,1.91687,1.91702,1.91683,1.91702,9085966.0
2009-06-30 02:13:00,1.91701,1.91728,1.91701,1.91728,5842751.0
2009-06-30 02:14:00,1.91726,1.91749,1.91726,1.91749,5294552.0
2009-06-30 02:15:00,1.9174,1.91771,1.9174,1.91771,12169631.0
2009-06-30 02:16:00,1.91776,1.91794,1.91776,1.91794,5618187.0
2009-06-30 02:17:00,1.91798,1.9181,1.91741,1.91796,12455705.0
2009-06-30 02:18:00,1.91789,1.91789,1.91727,1.91727,5474236.0
2009-06-30 02:19:00,1.91708,1.91708,1.91682,1.91696,7323219.0
2009-06-30 02:20:00,1.91695,1.91704,1.91677,1.91677,5770700.0
2009-06-30 02:21:00,1.91688,1.91688,1.91672,1.91686,5071268.0
2009-06-30 02:22:00,1.9168,1.9168,1.91661,1.91661,7058077.0
2009-06-30 02:23:00,1.91648,1.91673,1.91648,1.91673,6125503.0
2009-06-30 02:24:00,1.91669,1.91751,1.91669,1.91751,784275.0
2009-06-30 02:25:00,1.91741,1.91748,1.91705,1.91705,8594022.0
2009-06-30 02:26:00,1.91694,1.91694,1.91661,1.91661,3861600.0
2009-06-30 02:27:00,1.91658,1.91659,1.91643,1.91655,9350704.0
2009-06-30 02:28:00,1.91647,1.91647,1.91624,1.91626,3209937.0
2009-06-30 02:29:00,1.91628,1.91656,1.91613,1.91656,16073163.0
2009-06-30 02:30:00,1.91665,1.91691,1.91665,1.91673,9657225.0
2009-06-30 02:31:00,1.9167,1.91689,1.91651,1.91661,3094124.0
2009-06-30 02:32:00,1.91665,1.91686,1.91653,1.91686,3588372.0
2009-06-30 02:33:00,1.91685,1.91686,1.91637,1.91681,14391241.0
2009-06-30 02:34:00,1.91673,1.91673,1.91656,1.91659,8207200.0
2009-06-30 02:35:00,1.91678,1.91684,1.91678,1.91678,4111084.0
2009-06-30 02:36:00,1.91676,1.91676,1.91634,1.91664,23719483.0
2009-06-30 02:37:00,1.91665,1.91665,1.9164,1.9164,3946216.0
2009-06-30 02:38:00,1.91665,1.91688,1.91665,1.91688,11063998.0
2009-06-30 02:39:00,1.91681,1.91714,1.91681,1.91707,17213380.0
2009-06-30 02:40:00,1.91712,1.91712,1.9169,1.9169,6945284.0
2009-06-30 02:41:00,1.91695,1.91728,1.91695,1.91728,12425416.0
2009-06-30 02:42:00,1.91739,1.91783,1.91739,1.91783,9895560.0
2009-06-30 02:43:00,1.9178,1.91811,1.9178,1.91787,8582856.0
2009-06-30 02:44:00,1.91799,1.91808,1.91753,1.91753,6434758.0
2009-06-30 02:45:00,1.91797,1.91812,1.91792,1.91792,4237156.0
2009-06-30 02:46:00,1.91803,1.91807,1.9179,1.91807,4990702.0
2009-06-30 02:47:00,1.91804,1.91804,1.91784,1.91785,5133033.0
2009-06-30 02:48:00,1.91762,1.91762,1.91727,1.91736,7294540.0
2009-06-30 02:49:00,1.91727,1.91735,1.91727,1.9173,29298711.0
2009-06-30 02:50:00,1.91743,1.91758,1.91743,1.91749,19256684.0
2009-06-30 02:51:00,1.91773,1.91836,1.91773,1.91836,11655739.0
2009-06-30 02:52:00,1.91837,1.91856,1.91837,1.91856,6390810.0
2009-06-30 02:53:00,1.91857,1.91876,1.91851,1.91859,9019153.0
2009-06-30 02:54:00,1.91863,1.91911,1.91863,1.91908,7532305.0
2009-06-30 02:55:00,1.91918,1.91938,1.91917,1.91917,12003878.0
2009-06-30 02:56:00,1.91915,1.91915,1.91848,1.91848,13904173.0
2009-06-30 02:57:00,1.91828,1.91828,1.9181,1.9181,5595161.0
2009-06-30 02:58:00,1.91811,1.91832,1.91797,1.91814,14614522.0
2009-06-30 02:59:00,1.91814,1.9184,1.91814,1.9184,11427576.0
2009-06-30 03:00:00,1.91859,1.91873,1.91856,1.91873,21520628.0
2009-06-30 03:01:00,1.9188,1.91899,1.9188,1.91893,3275792.0
2009-06-30 03:02:00,1.91912,1.91981,1.91912,1.91981,8953777.0
2009-06-30 03:03:00,1.91992,1.91992,1.91984,1.91992,10298575.0
2009-06-30 03:04:00,1.91989,1.91991,1.91965,1.91975,5807295.0
2009-06-30 03:05:00,1.91967,1.91997,1.91967,1.91997,9237500.0
2009-06-30 03:06:00,1.91999,1.92009,1.91999,1.92008,4279919.0
2009-06-30 03:07:00,1.92,1.92,1.91991,1.91991,7863119.0
2009-06-30 03:08:00,1.92003,1.92007,1.91991,1.92001,9891923.0
2009-06-30 03:09:00,1.92011,1.92011,1.91985,1.91985,14572290.0
2009-06-30 03:10:00,1.91982,1.91983,1.91949,1.91949,4175870.0
2009-06-30 03:11:00,1.91933,1.91933,1.919,1.91915,9872749.0
2009-06-30 03:12:00,1.91938,1.91947,1.9189,1.91911,6747344.0
2009-06-30 03:13:00,1.91914,1.91914,1.91892,1.91896,3554731.0
2009-06-30 03:14:00,1.91913,1.9193,1.91913,1.91923,3517610.0
2009-06-30 03:15:00,1.91914,1.91937,1.91914,1.91937,9858074.0
2009-06-30 03:16:00,1.91954,1.91981,1.91953,1.91981,4500239.0
2009-06-30 03:17:00,1.91986,1.92024,1.91977,1.91977,8832693.0
2009-06-30 03:18:00,1.91971,1.91971,1.91952,1.91962,4426841.0
2009-06-30 03:19:00,1.91946,1.91952,1.91945,1.91946,5777767.0
2009-06-30 03:20:00,1.91945,1.91962,1.91945,1.91958,18957798.0
2009-06-30 03:21:00,1.91961,1.91963,1.9195,1.91961,4773055.0
2009-06-30 03:22:00,1.9196,1.9196,1.91936,1.91947,3431319.0
2009-06-30 03:23:00,1.91946,1.91957,1.91939,1.91944,5444369.0
2009-06-30 03:24:00,1.9194,1.9194,1.9192,1.9192,3036715.0
2009-06-30 03:25:00,1.91933,1.9196,1.91933,1.91947,2723920.0
2009-06-30 03:26:00,1.91963,1.91971,1.91957,1.91971,17056075.0
2009-06-30 03:27:00,1.91964,1.91978,1.91964,1.91964,6783462.0
2009-06-30 03:28:00,1.91963,1.91963,1.91919,1.91919,17829245.0
2009-06-30 03:29:00,1.91912,1.91912,1.91894,1.9191,7970618.0
2009-06-30 03:30:00,1.91909,1.91915,1.91903,1.91903,6180931.0
2009-06-30 03:31:00,1.91894,1.91903,1.91887,1.91898,8553702.0
2009-06-30 03:32:00,1.91893,1.91898,1.91881,1.91898,9705884.0
2009-06-30 03:33:00,1.91888,1.91888,1.91876,1.91876,26597440.0
2009-06-30 03:34:00,1.91879,1.91879,1.91852,1.91852,5228585.0
2009-06-30 03:35:00,1.91858,1.91871,1.91849,1.91871,4817538.0
2009-06-30 03:36:00,1.91896,1.91912,1.91891,1.91906,12081890.0
2009-06-30 03:37:00,1.91909,1.91932,1.919,1.91932,11854897.0
2009-06-30 03:38:00,1.91926,1.9193,1.91907,1.91907,26473616.0
2009-06-30 03:39:00,1.91898,1.91901,1.91887,1.91887,6992458.0
2009-06-30 03:40:00,1.91897,1.91913,1.91897,1.91913,3097648.0
2009-06-30 03:41:00,1.91916,1.91926,1.9191,1.9191,11913869.0
2009-06-30 03:42:00,1.91913,1.91913,1.91899,1.91913,15120175.0
2009-06-30 03:43:00,1.91911,1.91935,1.91911,1.91934,6376629.0
2009-06-30 03:44:00,1.91899,1.91955,1.91899,1.9194,5412092.0
2009-06-30 03:45:00,1.91936,1.91943,1.91929,1.91943,3701251.0
2009-06-30 03:46:00,1.91907,1.91949,1.91907,1.91948,6483358.0
2009-06-30 03:47:00,1.91948,1.91958,1.9194,1.91958,2890566.0
2009-06-30 03:48:00,1.91956,1.9196,1.91945,1.91958,3209206.0
2009-06-30 03:49:00,1.91948,1.91951,1.91943,1.91951,3948385.0
2009-06-30 03:50:00,1.91957,1.91959,1.91951,1.91952,3931234.0
2009-06-30 03:51:00,1.9195,1.91971,1.91936,1.91936,9348108.0
2009-06-30 03:52:00,1.91941,1.91951,1.91936,1.91936,961319.0
2009-06-30 03:53:00,1.91951,1.9196,1.91946,1.91951,4571164.0
2009-06-30 03:54:00,1.91966,1.92011,1.91966,1.92011,9552529.0
2009-06-30 03:55:00,1.92003,1.92017,1.92003,1.92014,4722816.0
2009-06-30 03:56:00,1.92015,1.92024,1.92003,1.92003,7948113.0
2009-06-30 03:57:00,1.9199,1.92007,1.9199,1.92007,23427411.0
2009-06-30 03:58:00,1.92017,1.92017,1.92002,1.92004,9409831.0
2009-06-30 03:59:00,1.91995,1.91995,1.91959,1.91959,5206130.0
2009-06-30 04:00:00,1.91955,1.91968,1.91952,1.91968,7219777.0
2009-06-30 04:01:00,1.91968,1.91968,1.9195,1.91954,1549302.0
2009-06-30 04:02:00,1.91938,1.91963,1.91938,1.91963,6506859.0
2009-06-30 04:03:00,1.91968,1.91977,1.91968,1.91972,4130870.0
2009-06-30 04:04:00,1.91978,1.91988,1.91967,1.91988,5307359.0
2009-06-30 04:05:00,1.91984,1.91984,1.91979,1.91981,2656620.0
2009-06-30 04:06:00,1.91989,1.91991,1.91981,1.9199,9586797.0
2009-06-30 04:07:00,1.9201,1.92017,1.92009,1.92017,19275144.0
2009-06-30 04:08:00,1.92016,1.92016,1.91994,1.91994,11014189.0
2009-06-30 04:09:00,1.91993,1.92016,1.91993,1.92016,3786050.0
2009-06-30 04:10:00,1.92014,1.92016,1.92009,1.92016,3036123.0
2009-06-30 04:11:00,1.92015,1.92015,1.91998,1.91998,9969773.0
2009-06-30 04:12:00,1.91985,1.91985,1.91969,1.91969,2858632.0
2009-06-30 04:13:00,1.9198,1.91986,1.91974,1.91986,6353911.0
2009-06-30 04:14:00,1.91981,1.91992,1.91976,1.9199,2679552.0
2009-06-30 04:15:00,1.91984,1.91984,1.91972,1.91984,7961649.0
2009-06-30 04:16:00,1.91979,1.91979,1.91957,1.91957,6376027.0
2009-06-30 04:17:00,1.91943,1.91943,1.91882,1.91916,7122127.0
2009-06-30 04:18:00,1.9191,1.9191,1.91869,1.91878,6166702.0
2009-06-30 04:19:00,1.91885,1.91901,1.91885,1.91901,2603928.0
2009-06-30 04:20:00,1.91907,1.91919,1.91863,1.91919,3140729.0
2009-06-30 04:21:00,1.91925,1.91956,1.91925,1.91956,9346934.0
2009-06-30 04:22:00,1.91958,1.91995,1.91954,1.91995,7039403.0
2009-06-30 04:23:00,1.92,1.92003,1.91996,1.92,6775170.0
2009-06-30 04:24:00,1.91989,1.91989,1.91959,1.91959,6914916.0
2009-06-30 04:25:00,1.91953,1.91972,1.91953,1.91965,4585810.0
2009-06-30 04:26:00,1.91975,1.91977,1.91967,1.9197,9165933.0
2009-06-30 04:27:00,1.91965,1.91966,1.91937,1.91937,8961571.0
2009-06-30 04:28:00,1.91937,1.91949,1.91928,1.91934,5750127.0
2009-06-30 04:29:00,1.91927,1.91927,1.91901,1.91906,14783453.0
2009-06-30 04:30:00,1.91919,1.91927,1.91919,1.91919,11808523.0
2009-06-30 04:31:00,1.9191,1.91915,1.91894,1.91915,8628207.0
2009-06-30 04:32:00,1.91907,1.91907,1.9186,1.91899,8396951.0
2009-06-30 04:33:00,1.91901,1.91901,1.9189,1.91897,11825668.0
2009-06-30 04:34:00,1.91906,1.9192,1.91906,1.91913,6669028.0
2009-06-30 04:35:00,1.91915,1.91915,1.91898,1.91898,6727765.0
2009-06-30 04:36:00,1.91885,1.91901,1.91872,1.91893,6377541.0
2009-06-30 04:37:00,1.91896,1.9192,1.91896,1.9192,19498535.0
2009-06-30 04:38:00,1.91927,1.91946,1.9192,1.91946,13268953.0
2009-06-30 04:39:00,1.91954,1.91979,1.91954,1.91979,4309795.0
2009-06-30 04:40:00,1.91977,1.91992,1.91977,1.91984,3455033.0
2009-06-30 04:41:00,1.91994,1.9206,1.91994,1.9206,6303757.0
2009-06-30 04:42:00,1.92058,1.92078,1.92051,1.92068,7840847.0
2009-06-30 04:43:00,1.92079,1.92117,1.92079,1.92117,6035233.0
2009-06-30 04:44:00,1.92126,1.92168,1.92126,1.92168,6312122.0
2009-06-30 04:45:00,1.92164,1.92173,1.92159,1.92165,12128082.0
2009-06-30 04:46:00,1.92168,1.92218,1.92168,1.92218,8056766.0
2009-06-30 04:47:00,1.92224,1.92238,1.92191,1.92226,6869584.0
2009-06-30 04:48:00,1.92208,1.92208,1.92178,1.92178,7689780.0
2009-06-30 04:49:00,1.92171,1.92171,1.92155,1.92155,1513026.0
2009-06-30 04:50:00,1.92157,1.92193,1.92157,1.92193,8697422.0
2009-06-30 04:51:00,1.92202,1.92202,1.92187,1.92192,8285148.0
2009-06-30 04:52:00,1.922,1.92249,1.922,1.92249,12398508.0
2009-06-30 04:53:00,1.92219,1.92254,1.92219,1.92236,6792512.0
2009-06-30 04:54:00,1.92227,1.92264,1.92227,1.92264,10491975.0
2009-06-30 04:55:00,1.92272,1.9231,1.92271,1.92271,12576395.0
2009-06-30 04:56:00,1.92261,1.92267,1.92247,1.92247,13670484.0
2009-06-30 04:57:00,1.92244,1.92244,1.92219,1.92224,5944824.0
2009-06-30 04:58:00,1.92223,1.92226,1.92189,1.92226,4868437.0
2009-06-30 04:59:00,1.922,1.92213,1.92191,1.92191,19152835.0
2009-06-30 05:00:00,1.92205,1.92242,1.92195,1.92242,10763711.0
2009-06-30 05:01:00,1.92251,1.92256,1.92235,1.92235,6301732.0
2009-06-30 05:02:00,1.92223,1.92223,1.92199,1.92203,10515271.0
2009-06-30 05:03:00,1.92193,1.92193,1.92185,1.92186,3322123.0
2009-06-30 05:04:00,1.92191,1.92205,1.92188,1.92192,5213617.0
2009-06-30 05:05:00,1.92184,1.9219,1.92037,1.92175,4903719.0
2009-06-30 05:06:00,1.92193,1.92201,1.92185,1.92196,2634168.0
2009-06-30 05:07:00,1.92194,1.92194,1.92104,1.92104,17815075.0
2009-06-30 05:08:00,1.92097,1.92118,1.92092,1.92092,9478580.0
2009-06-30 05:09:00,1.9208,1.92091,1.92056,1.92084,6242034.0
2009-06-30 05:10:00,1.92082,1.92106,1.92078,1.92106,6103122.0
2009-06-30 05:11:00,1.92112,1.92136,1.92097,1.92133,3432429.0
2009-06-30 05:12:00,1.92149,1.92187,1.92149,1.92187,6245892.0
2009-06-30 05:13:00,1.92182,1.92182,1.92151,1.92164,6058512.0
2009-06-30 05:14:00,1.92161,1.92163,1.92135,1.92157,3716078.0
2009-06-30 05:15:00,1.92159,1.92159,1.92115,1.92115,13220516.0
2009-06-30 05:16:00,1.92153,1.92167,1.92145,1.92152,11502034.0
2009-06-30 05:17:00,1.92142,1.92142,1.92116,1.92116,8362140.0
2009-06-30 05:18:00,1.92107,1.92107,1.9209,1.9209,20370784.0
2009-06-30 05:19:00,1.92111,1.92132,1.92102,1.92132,12500312.0
2009-06-30 05:20:00,1.92127,1.92143,1.92127,1.92143,12228169.0
2009-06-30 05:21:00,1.92149,1.92172,1.92149,1.92172,6001136.0
2009-06-30 05:22:00,1.9217,1.9217,1.92149,1.92169,5515055.0
2009-06-30 05:23:00,1.9218,1.92195,1.92147,1.92195,5750880.0
2009-06-30 05:24:00,1.92193,1.92205,1.92193,1.92201,14044224.0
2009-06-30 05:25:00,1.92211,1.92236,1.92211,1.92233,14296128.0
2009-06-30 05:26:00,1.92236,1.92244,1.92229,1.92244,10368475.0
2009-06-30 05:27:00,1.92249,1.92249,1.92224,1.92224,5487379.0
2009-06-30 05:28:00,1.92207,1.92207,1.92175,1.92175,18241706.0
2009-06-30 05:29:00,1.92172,1.92172,1.92166,1.9217,5099359.0
2009-06-30 05:30:00,1.92174,1.92176,1.92158,1.9216,9899206.0
2009-06-30 05:31:00,1.92156,1.92176,1.92142,1.92176,5379873.0
2009-06-30 05:32:00,1.92176,1.92187,1.92176,1.92177,6720120.0
2009-06-30 05:33:00,1.92182,1.92182,1.92164,1.92164,11378988.0
2009-06-30 05:34:00,1.92155,1.92169,1.92121,1.92121,5477959.0
2009-06-30 05:35:00,1.92098,1.92098,1.92068,1.92068,8875736.0
2009-06-30 05:36:00,1.92074,1.92086,1.92062,1.92086,11142120.0
2009-06-30 05:37:00,1.9209,1.92096,1.92081,1.92096,22131468.0
2009-06-30 05:38:00,1.921,1.92117,1.92091,1.92103,7598345.0
2009-06-30 05:39:00,1.9209,1.9209,1.9207,1.92082,5131452.0
2009-06-30 05:40:00,1.92068,1.92068,1.92055,1.92055,13818235.0
2009-06-30 05:41:00,1.92064,1.92074,1.92064,1.92066,5673582.0
2009-06-30 05:42:00,1.92072,1.92079,1.92059,1.92059,5753687.0
2009-06-30 05:43:00,1.92051,1.92051,1.9202,1.9205,7103223.0
2009-06-30 05:44:00,1.92059,1.92063,1.92054,1.92063,6798381.0
2009-06-30 05:45:00,1.92069,1.92101,1.92069,1.92101,2489718.0
2009-06-30 05:46:00,1.92097,1.92115,1.92097,1.92115,13650502.0
2009-06-30 05:47:00,1.92123,1.92139,1.92114,1.92119,31922175.0
2009-06-30 05:48:00,1.92123,1.92168,1.92123,1.92168,3622431.0
2009-06-30 05:49:00,1.92179,1.922,1.92179,1.922,7327324.0
2009-06-30 05:50:00,1.92202,1.92206,1.92188,1.92206,15957039.0
2009-06-30 05:51:00,1.9221,1.9221,1.92183,1.92183,17000432.0
2009-06-30 05:52:00,1.92171,1.92205,1.92171,1.92205,11383872.0
2009-06-30 05:53:00,1.92216,1.9222,1.92215,1.92219,5026999.0
2009-06-30 05:54:00,1.92219,1.92219,1.922,1.92213,9214115.0
2009-06-30 05:55:00,1.92211,1.92225,1.92203,1.92203,5144592.0
2009-06-30 05:56:00,1.92212,1.92212,1.92194,1.92194,12593744.0
2009-06-30 05:57:00,1.92184,1.92189,1.92165,1.92165,5050835.0
2009-06-30 05:58:00,1.92158,1.92168,1.92158,1.9216,10943269.0
2009-06-30 05:59:00,1.92146,1.92152,1.92144,1.92151,16844313.0
2009-06-30 06:00:00,1.92147,1.92169,1.92147,1.92169,3204138.0
2009-06-30 06:01:00,1.92168,1.92172,1.92158,1.9216,6890376.0
2009-06-30 06:02:00,1.92167,1.92175,1.92166,1.92166,1458676.0
2009-06-30 06:03:00,1.92179,1.92185,1.92171,1.92177,21764127.0
2009-06-30 06:04:00,1.92163,1.92187,1.92163,1.92187,6454266.0
2009-06-30 06:05:00,1.92182,1.92186,1.92177,1.92177,8515826.0
2009-06-30 06:06:00,1.92172,1.92176,1.92131,1.92158,10389817.0
2009-06-30 06:07:00,1.92155,1.92155,1.92137,1.92137,8564600.0
2009-06-30 06:08:00,1.92141,1.92146,1.92126,1.92127,14380198.0
2009-06-30 06:09:00,1.92132,1.92143,1.92132,1.92143,5855242.0
2009-06-30 06:10:00,1.9215,1.92162,1.92124,1.92124,10196635.0
2009-06-30 06:11:00,1.92123,1.92135,1.92113,1.92135,7200499.0
2009-06-30 06:12:00,1.92143,1.92144,1.92133,1.92133,1327658.0
2009-06-30 06:13:00,1.92123,1.92141,1.9212,1.92141,4842040.0
2009-06-30 06:14:00,1.92127,1.92129,1.9211,1.92117,3899466.0
2009-06-30 06:15:00,1.92122,1.92131,1.92116,1.92131,4206723.0
2009-06-30 06:16:00,1.92125,1.92153,1.92125,1.92153,7368744.0
2009-06-30 06:17:00,1.92164,1.92214,1.92164,1.92214,32301568.0
2009-06-30 06:18:00,1.92215,1.92219,1.92202,1.92216,4747635.0
2009-06-30 06:19:00,1.92216,1.9227,1.92216,1.92232,12177408.0
2009-06-30 06:20:00,1.92265,1.92265,1.92247,1.92247,5669362.0
2009-06-30 06:21:00,1.92249,1.92258,1.92229,1.9223,5880686.0
2009-06-30 06:22:00,1.92229,1.92229,1.92174,1.92208,5033494.0
2009-06-30 06:23:00,1.92207,1.92207,1.92173,1.92173,13053624.0
2009-06-30 06:24:00,1.92171,1.92187,1.92161,1.92172,6117530.0
2009-06-30 06:25:00,1.92156,1.92156,1.92112,1.92129,8234216.0
2009-06-30 06:26:00,1.92126,1.92126,1.92063,1.92067,3897039.0
2009-06-30 06:27:00,1.92061,1.92066,1.92055,1.92056,8150840.0
2009-06-30 06:28:00,1.92052,1.92065,1.92021,1.92065,14382460.0
2009-06-30 06:29:00,1.92074,1.92092,1.92067,1.92092,6301417.0
2009-06-30 06:30:00,1.92102,1.92135,1.92102,1.92135,7227799.0
2009-06-30 06:31:00,1.92121,1.92123,1.92104,1.92122,8093848.0
2009-06-30 06:32:00,1.92129,1.92142,1.92124,1.92136,6889792.0
2009-06-30 06:33:00,1.92149,1.92172,1.92149,1.9217,44956916.0
2009-06-30 06:34:00,1.92169,1.92179,1.92154,1.92154,12366647.0
2009-06-30 06:35:00,1.92145,1.92162,1.92143,1.92162,3376677.0
2009-06-30 06:36:00,1.92157,1.92157,1.92096,1.92138,7817477.0
2009-06-30 06:37:00,1.92152,1.92177,1.92147,1.92177,18934958.0
2009-06-30 06:38:00,1.92177,1.9219,1.9217,1.92189,4148824.0
2009-06-30 06:39:00,1.92196,1.922,1.92173,1.92173,9123400.0
2009-06-30 06:40:00,1.92181,1.92199,1.92179,1.92187,7369184.0
2009-06-30 06:41:00,1.92202,1.92217,1.92197,1.92204,4818131.0
2009-06-30 06:42:00,1.92196,1.92196,1.92149,1.92149,6378817.0
2009-06-30 06:43:00,1.92158,1.92198,1.92153,1.92197,8698675.0
2009-06-30 06:44:00,1.92197,1.92219,1.92197,1.92219,4842964.0
2009-06-30 06:45:00,1.92235,1.92289,1.92235,1.92289,20700316.0
2009-06-30 06:46:00,1.92295,1.92317,1.92295,1.9231,6725487.0
2009-06-30 06:47:00,1.9231,1.92315,1.92305,1.92305,7072648.0
2009-06-30 06:48:00,1.92291,1.92291,1.92228,1.92228,6023999.0
2009-06-30 06:49:00,1.92219,1.92219,1.92195,1.92195,3746867.0
2009-06-30 06:50:00,1.92192,1.92192,1.9217,1.92176,9057614.0
2009-06-30 06:51:00,1.9217,1.9217,1.92149,1.92149,9361811.0
2009-06-30 06:52:00,1.92149,1.92149,1.92111,1.92127,6827594.0
2009-06-30 06:53:00,1.92123,1.92135,1.9212,1.92131,119572146.0
2009-06-30 06:54:00,1.92132,1.92132,1.92123,1.92124,12259933.0
2009-06-30 06:55:00,1.92122,1.92127,1.92101,1.92127,4342845.0
2009-06-30 06:56:00,1.92114,1.92118,1.92104,1.92118,7201995.0
2009-06-30 06:57:00,1.92128,1.92184,1.92128,1.92184,14275043.0
2009-06-30 06:58:00,1.92191,1.92192,1.9217,1.9217,4825143.0
2009-06-30 06:59:00,1.92164,1.92181,1.92148,1.92181,7703077.0
2009-06-30 07:00:00,1.92191,1.92199,1.92148,1.92148,9068634.0
2009-06-30 07:01:00,1.92145,1.92156,1.92143,1.92156,6735301.0
2009-06-30 07:02:00,1.92165,1.92196,1.92165,1.92196,7963536.0
2009-06-30 07:03:00,1.92194,1.92227,1.92194,1.92227,5721856.0
2009-06-30 07:04:00,1.92224,1.92237,1.92219,1.92227,12739855.0
2009-06-30 07:05:00,1.9222,1.92228,1.92206,1.92228,12359223.0
2009-06-30 07:06:00,1.92225,1.9229,1.9212,1.9229,4633508.0
2009-06-30 07:07:00,1.92284,1.92284,1.92223,1.92227,4107963.0
2009-06-30 07:08:00,1.92207,1.92207,1.92175,1.92175,16414425.0
2009-06-30 07:09:00,1.92165,1.92172,1.92153,1.92153,4341144.0
2009-06-30 07:10:00,1.92151,1.92151,1.92123,1.92123,10763355.0
2009-06-30 07:11:00,1.92127,1.92127,1.92098,1.92098,7685224.0
2009-06-30 07:12:00,1.92099,1.92116,1.92094,1.92094,17601402.0
2009-06-30 07:13:00,1.92088,1.92095,1.92049,1.92095,79168804.0
2009-06-30 07:14:00,1.92098,1.92098,1.92075,1.92083,4637336.0
2009-06-30 07:15:00,1.92094,1.92117,1.92094,1.92101,5739008.0
2009-06-30 07:16:00,1.921,1.92102,1.92097,1.92102,15673928.0
2009-06-30 07:17:00,1.92103,1.92113,1.92099,1.92099,79196345.0
2009-06-30 07:18:00,1.92085,1.92087,1.92065,1.92079,9007898.0
2009-06-30 07:19:00,1.92093,1.92093,1.92082,1.92091,5426346.0
2009-06-30 07:20:00,1.92087,1.92088,1.92079,1.92083,36431980.0
2009-06-30 07:21:00,1.92091,1.92103,1.92091,1.921,57416684.0
2009-06-30 07:22:00,1.92095,1.92095,1.92074,1.92085,7803649.0
2009-06-30 07:23:00,1.92086,1.92086,1.92077,1.92082,3401208.0
2009-06-30 07:24:00,1.92082,1.92093,1.92078,1.92084,9911890.0
2009-06-30 07:25:00,1.92072,1.92091,1.92072,1.92089,7393380.0
2009-06-30 07:26:00,1.92088,1.92094,1.92087,1.92093,14215937.0
2009-06-30 07:27:00,1.92087,1.92129,1.92087,1.92129,1768856.0
2009-06-30 07:28:00,1.92125,1.92125,1.9208,1.92118,4904382.0
2009-06-30 07:29:00,1.92132,1.92162,1.92132,1.92156,4131854.0
2009-06-30 07:30:00,1.92152,1.92152,1.92135,1.92136,4950677.0
2009-06-30 07:31:00,1.92153,1.92155,1.9214,1.92146,8068485.0
2009-06-30 07:32:00,1.9215,1.9216,1.9215,1.92157,12658320.0
2009-06-30 07:33:00,1.92153,1.92153,1.92137,1.92139,33924120.0
2009-06-30 07:34:00,1.92144,1.92154,1.9214,1.92153,8078225.0
2009-06-30 07:35:00,1.92149,1.92149,1.92124,1.92129,18761891.0
2009-06-30 07:36:00,1.92135,1.92135,1.92113,1.92127,10986253.0
2009-06-30 07:37:00,1.92131,1.92168,1.92118,1.92168,12030174.0
2009-06-30 07:38:00,1.92169,1.92196,1.92169,1.92196,12676453.0
2009-06-30 07:39:00,1.92198,1.92227,1.92198,1.92209,3102890.0
2009-06-30 07:40:00,1.9221,1.92219,1.92175,1.92175,7480755.0
2009-06-30 07:41:00,1.92176,1.92194,1.92173,1.92173,7695270.0
2009-06-30 07:42:00,1.92175,1.92175,1.92148,1.92148,3562715.0
2009-06-30 07:43:00,1.92133,1.92133,1.92076,1.92076,9863481.0
2009-06-30 07:44:00,1.92076,1.92076,1.92067,1.92068,5881104.0
2009-06-30 07:45:00,1.9206,1.92061,1.92045,1.92045,1573680.0
2009-06-30 07:46:00,1.92036,1.92049,1.92029,1.92029,3669801.0
2009-06-30 07:47:00,1.92043,1.92072,1.92043,1.9207,7745962.0
2009-06-30 07:48:00,1.92078,1.92087,1.92067,1.92087,10926112.0
2009-06-30 07:49:00,1.92095,1.921,1.92067,1.92087,43312974.0
2009-06-30 07:50:00,1.92092,1.92111,1.92092,1.92111,14298816.0
2009-06-30 07:51:00,1.92129,1.9216,1.92129,1.9216,83553500.0
2009-06-30 07:52:00,1.92175,1.92235,1.92175,1.92235,5041227.0
2009-06-30 07:53:00,1.92245,1.92263,1.92245,1.92247,9068962.0
2009-06-30 07:54:00,1.92246,1.92264,1.92237,1.92264,26073427.0
2009-06-30 07:55:00,1.92281,1.92344,1.92281,1.92335,10294151.0
2009-06-30 07:56:00,1.92334,1.92349,1.92329,1.92329,18566568.0
2009-06-30 07:57:00,1.92324,1.9234,1.92318,1.92318,7252774.0
2009-06-30 07:58:00,1.92304,1.92313,1.92263,1.92263,12564071.0
2009-06-30 07:59:00,1.92257,1.92273,1.92253,1.92273,9019002.0
2009-06-30 08:00:00,1.92285,1.92369,1.92285,1.92369,7580558.0
2009-06-30 08:01:00,1.92382,1.92784,1.92382,1.92784,18279900.0
2009-06-30 08:02:00,1.92782,1.92811,1.92782,1.92809,11659902.0
2009-06-30 08:03:00,1.92804,1.92804,1.92746,1.92746,4336602.0
2009-06-30 08:04:00,1.92729,1.92751,1.9271,1.9275,6879643.0
2009-06-30 08:05:00,1.9274,1.9274,1.92689,1.92737,6547719.0
2009-06-30 08:06:00,1.927,1.92794,1.927,1.92794,5731390.0
2009-06-30 08:07:00,1.92808,1.92828,1.92806,1.92827,11300894.0
2009-06-30 08:08:00,1.92819,1.92821,1.92796,1.92796,7768891.0
2009-06-30 08:09:00,1.92798,1.92798,1.92735,1.92767,5403793.0
2009-06-30 08:10:00,1.92759,1.92763,1.92728,1.92728,5501729.0
2009-06-30 08:11:00,1.92744,1.92774,1.92743,1.92743,1496869.0
2009-06-30 08:12:00,1.92751,1.92751,1.92726,1.92741,12520656.0
2009-06-30 08:13:00,1.92744,1.92763,1.92742,1.92763,30023504.0
2009-06-30 08:14:00,1.92761,1.92761,1.92747,1.92758,4811674.0
2009-06-30 08:15:00,1.92746,1.92746,1.92728,1.92728,4117452.0
2009-06-30 08:16:00,1.92721,1.92735,1.92705,1.92735,27699405.0
2009-06-30 08:17:00,1.92733,1.92762,1.92733,1.9276,4443015.0
2009-06-30 08:18:00,1.92763,1.92892,1.92763,1.92892,31519249.0
2009-06-30 08:19:00,1.92892,1.92898,1.92876,1.92884,75492992.0
2009-06-30 08:20:00,1.92881,1.92881,1.92856,1.92856,6556096.0
2009-06-30 08:21:00,1.92837,1.92837,1.92808,1.92819,8694746.0
2009-06-30 08:22:00,1.92822,1.92848,1.92816,1.92848,10442302.0
2009-06-30 08:23:00,1.9285,1.92898,1.9285,1.92864,11408329.0
2009-06-30 08:24:00,1.92902,1.9291,1.9288,1.9288,5200156.0
2009-06-30 08:25:00,1.92871,1.92874,1.92856,1.92856,6031297.0
2009-06-30 08:26:00,1.92839,1.92839,1.92822,1.92822,5811207.0
2009-06-30 08:27:00,1.92809,1.92809,1.9277,1.9277,5591870.0
2009-06-30 08:28:00,1.92773,1.92785,1.92752,1.9276,5073677.0
2009-06-30 08:29:00,1.92783,1.92821,1.92771,1.92821,9701911.0
2009-06-30 08:30:00,1.92803,1.92808,1.92783,1.92806,9112593.0
2009-06-30 08:31:00,1.92805,1.92805,1.927,1.92726,16851942.0
2009-06-30 08:32:00,1.9272,1.9272,1.92681,1.92681,3776859.0
2009-06-30 08:33:00,1.9268,1.9268,1.92667,1.92674,4381002.0
2009-06-30 08:34:00,1.92679,1.92679,1.92661,1.92675,10016839.0
2009-06-30 08:35:00,1.92683,1.92702,1.92683,1.92702,4758680.0
2009-06-30 08:36:00,1.92723,1.92752,1.92723,1.92748,7367306.0
2009-06-30 08:37:00,1.92768,1.92798,1.92768,1.92794,12384675.0
2009-06-30 08:38:00,1.92789,1.92864,1.92789,1.92864,2013325.0
2009-06-30 08:39:00,1.92869,1.92893,1.92869,1.92893,4581891.0
2009-06-30 08:40:00,1.92894,1.92907,1.92863,1.92863,9684683.0
2009-06-30 08:41:00,1.92856,1.92856,1.92832,1.92842,2260383.0
2009-06-30 08:42:00,1.92827,1.92832,1.92788,1.92822,3617559.0
2009-06-30 08:43:00,1.9284,1.9285,1.92815,1.92815,20432599.0
2009-06-30 08:44:00,1.92807,1.92807,1.92766,1.92766,6460340.0
2009-06-30 08:45:00,1.92771,1.92771,1.92741,1.92757,11802530.0
2009-06-30 08:46:00,1.9278,1.92832,1.9278,1.92832,7348033.0
2009-06-30 08:47:00,1.92837,1.92853,1.92833,1.92853,65028912.0
2009-06-30 08:48:00,1.92871,1.9289,1.92871,1.92878,2596955.0
2009-06-30 08:49:00,1.92861,1.92861,1.92837,1.92837,14122569.0
2009-06-30 08:50:00,1.92824,1.92826,1.9276,1.9276,3919457.0
2009-06-30 08:51:00,1.9276,1.92776,1.9275,1.92754,11197093.0
2009-06-30 08:52:00,1.92737,1.92748,1.92733,1.92746,9174995.0
2009-06-30 08:53:00,1.92747,1.92749,1.92683,1.92683,7943878.0
2009-06-30 08:54:00,1.92672,1.92677,1.92667,1.92675,11260227.0
2009-06-30 08:55:00,1.92669,1.92669,1.92649,1.92664,7034518.0
2009-06-30 08:56:00,1.92663,1.92673,1.92647,1.92673,31237196.0
2009-06-30 08:57:00,1.92685,1.9272,1.92685,1.9272,94893036.0
2009-06-30 08:58:00,1.92718,1.92718,1.92675,1.92675,5535324.0
2009-06-30 08:59:00,1.92657,1.92663,1.92652,1.92663,9366369.0
2009-06-30 09:00:00,1.9268,1.92711,1.9268,1.92691,21511810.0
2009-06-30 09:01:00,1.92689,1.92689,1.92625,1.92631,59441880.0
2009-06-30 09:02:00,1.92634,1.92664,1.92623,1.92623,5010594.0
2009-06-30 09:03:00,1.92613,1.92613,1.92594,1.92613,27077788.0
2009-06-30 09:04:00,1.9262,1.92647,1.9262,1.92647,7198632.0
2009-06-30 09:05:00,1.92653,1.92656,1.92639,1.9264,6761445.0
2009-06-30 09:06:00,1.92632,1.92643,1.9263,1.92637,4849616.0
2009-06-30 09:07:00,1.92654,1.92684,1.92642,1.92684,20652876.0
2009-06-30 09:08:00,1.92687,1.92707,1.92687,1.92707,7191763.0
2009-06-30 09:09:00,1.92698,1.92729,1.92698,1.92729,5282959.0
2009-06-30 09:10:00,1.9274,1.92758,1.92736,1.92758,5605210.0
2009-06-30 09:11:00,1.92764,1.92779,1.92762,1.92779,1936075.0
2009-06-30 09:12:00,1.92792,1.92797,1.9278,1.92797,3938696.0
2009-06-30 09:13:00,1.92795,1.928,1.9278,1.928,5460820.0
2009-06-30 09:14:00,1.92824,1.92859,1.92806,1.92859,3209392.0
2009-06-30 09:15:00,1.92861,1.92893,1.92861,1.92893,124754487.0
2009-06-30 09:16:00,1.9288,1.92891,1.92851,1.92851,5591103.0
2009-06-30 09:17:00,1.92848,1.92848,1.92821,1.92821,2908644.0
2009-06-30 09:18:00,1.92815,1.92815,1.92795,1.928,6157741.0
2009-06-30 09:19:00,1.92794,1.92794,1.92772,1.92773,7332378.0
2009-06-30 09:20:00,1.92776,1.92776,1.92754,1.92754,5429260.0
2009-06-30 09:21:00,1.92754,1.92754,1.92714,1.92717,1431432.0
2009-06-30 09:22:00,1.92709,1.92712,1.92692,1.92692,9037797.0
2009-06-30 09:23:00,1.92687,1.92702,1.92686,1.92693,7275750.0
2009-06-30 09:24:00,1.92693,1.92717,1.92685,1.92717,13263623.0
2009-06-30 09:25:00,1.9273,1.92755,1.9273,1.92752,6179965.0
2009-06-30 09:26:00,1.92735,1.92735,1.92707,1.92707,4429330.0
2009-06-30 09:27:00,1.92695,1.92695,1.92656,1.92676,60123120.0
2009-06-30 09:28:00,1.92684,1.92684,1.92665,1.92684,4871584.0
2009-06-30 09:29:00,1.92685,1.92685,1.92649,1.92649,168679728.0
2009-06-30 09:30:00,1.92646,1.92689,1.92646,1.92663,6868179.0
2009-06-30 09:31:00,1.92652,1.92652,1.92595,1.92605,8245146.0
2009-06-30 09:32:00,1.926,1.92618,1.92593,1.92618,9127899.0
2009-06-30 09:33:00,1.9262,1.92638,1.92619,1.92637,60101514.0
2009-06-30 09:34:00,1.92628,1.92645,1.92628,1.92639,3786694.0
2009-06-30 09:35:00,1.92626,1.92642,1.92625,1.92635,9542646.0
2009-06-30 09:36:00,1.92631,1.92649,1.92619,1.92638,6487448.0
2009-06-30 09:37:00,1.92632,1.92632,1.92576,1.92588,4188969.0
2009-06-30 09:38:00,1.92575,1.92577,1.92559,1.9256,3624881.0
2009-06-30 09:39:00,1.92562,1.92562,1.9254,1.9254,3451976.0
2009-06-30 09:40:00,1.92532,1.92532,1.92513,1.92513,7713369.0
2009-06-30 09:41:00,1.92508,1.9251,1.92476,1.92495,15522370.0
2009-06-30 09:42:00,1.92493,1.92529,1.92493,1.92529,2670397.0
2009-06-30 09:43:00,1.92532,1.92535,1.92522,1.92535,14437787.0
2009-06-30 09:44:00,1.92544,1.92606,1.92544,1.9259,4647483.0
2009-06-30 09:45:00,1.92593,1.92593,1.92508,1.92508,131944606.0
2009-06-30 09:46:00,1.9249,1.9249,1.92457,1.92467,3057399.0
2009-06-30 09:47:00,1.92463,1.92463,1.92405,1.9242,9773291.0
2009-06-30 09:48:00,1.92436,1.92466,1.92436,1.92455,5971382.0
2009-06-30 09:49:00,1.92449,1.92455,1.9242,1.9242,9255457.0
2009-06-30 09:50:00,1.92426,1.92426,1.92401,1.92412,16525898.0
2009-06-30 09:51:00,1.92417,1.92422,1.92402,1.92421,7410827.0
2009-06-30 09:52:00,1.92415,1.92457,1.92415,1.92457,7365020.0
2009-06-30 09:53:00,1.9247,1.92508,1.9247,1.92508,57108100.0
2009-06-30 09:54:00,1.92515,1.92517,1.92498,1.92517,4454562.0
2009-06-30 09:55:00,1.92518,1.92518,1.9248,1.9248,30169650.0
2009-06-30 09:56:00,1.92486,1.92511,1.92485,1.92511,12351015.0
2009-06-30 09:57:00,1.92504,1.92504,1.92424,1.92424,4378937.0
2009-06-30 09:58:00,1.92433,1.92433,1.92387,1.92387,4369824.0
2009-06-30 09:59:00,1.92392,1.92407,1.92391,1.92407,3412231.0
2009-06-30 10:00:00,1.924,1.92405,1.92365,1.92365,6620434.0
2009-06-30 10:01:00,1.92377,1.92377,1.92347,1.92347,55520049.0
2009-06-30 10:02:00,1.92342,1.92379,1.92342,1.92379,8749040.0
2009-06-30 10:03:00,1.92382,1.92418,1.92373,1.92418,8844086.0
2009-06-30 10:04:00,1.92422,1.92434,1.92415,1.92424,6492303.0
2009-06-30 10:05:00,1.92426,1.92458,1.92426,1.92458,2326437.0
2009-06-30 10:06:00,1.9246,1.92469,1.92438,1.92442,26054083.0
2009-06-30 10:07:00,1.92417,1.92417,1.92337,1.92337,4459437.0
2009-06-30 10:08:00,1.92365,1.92365,1.92323,1.92323,2955469.0
2009-06-30 10:09:00,1.92318,1.92329,1.92301,1.92329,3515126.0
2009-06-30 10:10:00,1.92324,1.92324,1.92285,1.92285,7326650.0
2009-06-30 10:11:00,1.92296,1.92296,1.92286,1.92295,62719920.0
2009-06-30 10:12:00,1.92276,1.9228,1.92251,1.92251,5619647.0
2009-06-30 10:13:00,1.92235,1.92235,1.9222,1.9223,10670745.0
2009-06-30 10:14:00,1.92228,1.92228,1.92209,1.92228,4928155.0
2009-06-30 10:15:00,1.92224,1.92232,1.92221,1.92221,13911630.0
2009-06-30 10:16:00,1.92217,1.92258,1.92217,1.92258,11748438.0
2009-06-30 10:17:00,1.92265,1.92296,1.92265,1.92296,58382760.0
2009-06-30 10:18:00,1.92304,1.92308,1.92298,1.92307,3259313.0
2009-06-30 10:19:00,1.923,1.92322,1.923,1.92322,4343393.0
2009-06-30 10:20:00,1.92323,1.92323,1.92296,1.92296,84954701.0
2009-06-30 10:21:00,1.92283,1.92283,1.92254,1.92254,3979181.0
2009-06-30 10:22:00,1.92265,1.92278,1.92254,1.92255,11978729.0
2009-06-30 10:23:00,1.9226,1.92266,1.92223,1.92223,3720606.0
2009-06-30 10:24:00,1.92224,1.92224,1.92211,1.92212,8019360.0
2009-06-30 10:25:00,1.92203,1.92203,1.92178,1.92178,7314370.0
2009-06-30 10:26:00,1.92178,1.92178,1.92149,1.92152,4200191.0
2009-06-30 10:27:00,1.92146,1.92148,1.92133,1.92133,20374242.0
2009-06-30 10:28:00,1.92131,1.92131,1.92104,1.92104,4701725.0
2009-06-30 10:29:00,1.92098,1.921,1.92079,1.92079,3798303.0
2009-06-30 10:30:00,1.92074,1.92074,1.92027,1.92061,11984911.0
2009-06-30 10:31:00,1.92054,1.92054,1.91936,1.91936,118305720.0
2009-06-30 10:32:00,1.91938,1.91938,1.91918,1.91918,5084842.0
2009-06-30 10:33:00,1.9192,1.9192,1.91893,1.91893,10891943.0
2009-06-30 10:34:00,1.91891,1.91891,1.91869,1.91869,7729752.0
2009-06-30 10:35:00,1.91866,1.91866,1.91851,1.91851,4511297.0
2009-06-30 10:36:00,1.91846,1.91846,1.9182,1.9182,10665057.0
2009-06-30 10:37:00,1.91823,1.91823,1.91756,1.91798,2808668.0
2009-06-30 10:38:00,1.918,1.918,1.91769,1.91771,9848920.0
2009-06-30 10:39:00,1.91771,1.91771,1.91743,1.91761,2428273.0
2009-06-30 10:40:00,1.91764,1.91794,1.91764,1.91775,6206799.0
2009-06-30 10:41:00,1.91768,1.91774,1.9176,1.9176,3750590.0
2009-06-30 10:42:00,1.9176,1.9176,1.91736,1.91736,1587532.0
2009-06-30 10:43:00,1.91721,1.91721,1.91688,1.91697,59125150.0
2009-06-30 10:44:00,1.91699,1.9173,1.91699,1.9173,15836571.0
2009-06-30 10:45:00,1.91736,1.91783,1.91736,1.91783,2777092.0
2009-06-30 10:46:00,1.9179,1.91802,1.91776,1.91776,4737156.0
2009-06-30 10:47:00,1.91754,1.91754,1.91707,1.91707,7957683.0
2009-06-30 10:48:00,1.9171,1.91714,1.91693,1.91714,5627396.0
2009-06-30 10:49:00,1.91709,1.91758,1.91709,1.91758,2954440.0
2009-06-30 10:50:00,1.91768,1.91769,1.91745,1.91745,20374461.0
2009-06-30 10:51:00,1.91762,1.91793,1.91762,1.91793,7269028.0
2009-06-30 10:52:00,1.91786,1.91786,1.91768,1.91774,11869026.0
2009-06-30 10:53:00,1.91773,1.91792,1.91767,1.91792,16450176.0
2009-06-30 10:54:00,1.9178,1.91786,1.91778,1.91786,3424955.0
2009-06-30 10:55:00,1.91795,1.91824,1.91795,1.91811,9756270.0
2009-06-30 10:56:00,1.91793,1.91829,1.91793,1.91825,5786109.0
2009-06-30 10:57:00,1.91808,1.91848,1.91808,1.91848,1730215.0
2009-06-30 10:58:00,1.91867,1.91867,1.91837,1.91851,11812042.0
2009-06-30 10:59:00,1.91854,1.91854,1.91792,1.91792,4898233.0
2009-06-30 11:00:00,1.91794,1.91809,1.91794,1.91809,6710730.0
2009-06-30 11:01:00,1.91804,1.91804,1.91775,1.91784,4017926.0
2009-06-30 11:02:00,1.91792,1.91814,1.91785,1.91814,11930704.0
2009-06-30 11:03:00,1.91813,1.91829,1.91813,1.91816,32091045.0
2009-06-30 11:04:00,1.91813,1.91829,1.91813,1.91825,9221284.0
2009-06-30 11:05:00,1.91815,1.91815,1.91784,1.91784,1533315.0
2009-06-30 11:06:00,1.9178,1.91786,1.91776,1.91779,6667432.0
2009-06-30 11:07:00,1.91777,1.91777,1.91752,1.91773,6820948.0
2009-06-30 11:08:00,1.91773,1.91785,1.91767,1.91783,1985496.0
2009-06-30 11:09:00,1.91766,1.91766,1.91745,1.91756,4773760.0
2009-06-30 11:10:00,1.91756,1.91769,1.91731,1.91731,11717424.0
2009-06-30 11:11:00,1.9171,1.9171,1.91681,1.9169,3270471.0
2009-06-30 11:12:00,1.91708,1.91789,1.91708,1.91789,11004462.0
2009-06-30 11:13:00,1.91803,1.91853,1.91803,1.91853,6139519.0
2009-06-30 11:14:00,1.9185,1.91853,1.91826,1.91826,13237803.0
2009-06-30 11:15:00,1.91826,1.91826,1.91718,1.91718,12847658.0
2009-06-30 11:16:00,1.91706,1.91706,1.91663,1.91663,2121089.0
2009-06-30 11:17:00,1.91627,1.91668,1.91627,1.91644,46392280.0
2009-06-30 11:18:00,1.91654,1.91654,1.91598,1.91609,12488181.0
2009-06-30 11:19:00,1.91602,1.91613,1.91583,1.91583,5229815.0
2009-06-30 11:20:00,1.9157,1.91573,1.91544,1.91544,33722700.0
2009-06-30 11:21:00,1.91541,1.91541,1.91517,1.91517,9188745.0
2009-06-30 11:22:00,1.91495,1.91499,1.91453,1.91453,6482689.0
2009-06-30 11:23:00,1.91446,1.91446,1.91422,1.91432,5066878.0
2009-06-30 11:24:00,1.91425,1.91425,1.91381,1.91389,2650759.0
2009-06-30 11:25:00,1.91373,1.91373,1.91324,1.91324,13310784.0
2009-06-30 11:26:00,1.91321,1.91321,1.91311,1.91318,6354165.0
2009-06-30 11:27:00,1.91328,1.9136,1.91328,1.9136,95866628.0
2009-06-30 11:28:00,1.91363,1.91398,1.91363,1.91398,10638218.0
2009-06-30 11:29:00,1.914,1.91435,1.914,1.91435,7550098.0
2009-06-30 11:30:00,1.91438,1.91441,1.91428,1.91435,8355975.0
2009-06-30 11:31:00,1.91437,1.91437,1.91408,1.91408,24713365.0
2009-06-30 11:32:00,1.91402,1.91402,1.91352,1.91352,4258180.0
2009-06-30 11:33:00,1.91335,1.91335,1.91323,1.91323,9273811.0
2009-06-30 11:34:00,1.91329,1.91348,1.91327,1.91348,11800001.0
2009-06-30 11:35:00,1.91348,1.91391,1.91326,1.91391,6747095.0
2009-06-30 11:36:00,1.91388,1.91407,1.91375,1.91375,10147784.0
2009-06-30 11:37:00,1.91393,1.91424,1.91393,1.91424,6923214.0
2009-06-30 11:38:00,1.9139,1.91438,1.9139,1.91398,12211731.0
2009-06-30 11:39:00,1.91404,1.91404,1.91393,1.91397,19719644.0
2009-06-30 11:40:00,1.914,1.91442,1.914,1.91442,30811145.0
2009-06-30 11:41:00,1.91432,1.91432,1.91368,1.91374,37496272.0
2009-06-30 11:42:00,1.91373,1.91424,1.91373,1.91424,3833782.0
2009-06-30 11:43:00,1.91416,1.91416,1.91383,1.91383,18009705.0
2009-06-30 11:44:00,1.91365,1.91368,1.91342,1.91368,6574043.0
2009-06-30 11:45:00,1.91363,1.91363,1.91323,1.91323,10818101.0
2009-06-30 11:46:00,1.91312,1.91318,1.91294,1.91318,7849190.0
2009-06-30 11:47:00,1.91315,1.91342,1.91315,1.91336,5632525.0
2009-06-30 11:48:00,1.91318,1.91353,1.91318,1.91353,8797758.0
2009-06-30 11:49:00,1.91362,1.91428,1.91362,1.91428,12221040.0
2009-06-30 11:50:00,1.91431,1.91452,1.91428,1.91445,2913687.0
2009-06-30 11:51:00,1.9144,1.91449,1.9144,1.91442,2583516.0
2009-06-30 11:52:00,1.91443,1.91454,1.91439,1.91448,8107481.0
2009-06-30 11:53:00,1.91446,1.91446,1.91394,1.91394,5715578.0
2009-06-30 11:54:00,1.91378,1.91383,1.9136,1.91383,2344715.0
2009-06-30 11:55:00,1.91388,1.91407,1.91388,1.91407,2262131.0
2009-06-30 11:56:00,1.91407,1.91437,1.91407,1.91436,15769935.0
2009-06-30 11:57:00,1.91445,1.91452,1.91441,1.91441,26093385.0
2009-06-30 11:58:00,1.91422,1.91422,1.91371,1.91371,7759221.0
2009-06-30 11:59:00,1.91359,1.91359,1.91312,1.91312,8741522.0
2009-06-30 12:00:00,1.91329,1.91329,1.91305,1.91307,54780344.0
2009-06-30 12:01:00,1.91307,1.91325,1.913,1.91309,5208157.0
2009-06-30 12:02:00,1.91323,1.91362,1.91315,1.91362,18809505.0
2009-06-30 12:03:00,1.9137,1.91372,1.91333,1.91344,11555985.0
2009-06-30 12:04:00,1.91353,1.91353,1.91244,1.91244,32798000.0
2009-06-30 12:05:00,1.91226,1.91247,1.91209,1.91247,3971978.0
2009-06-30 12:06:00,1.91223,1.91227,1.91081,1.91221,4191693.0
2009-06-30 12:07:00,1.91214,1.9123,1.91203,1.9123,12926010.0
2009-06-30 12:08:00,1.91219,1.91219,1.91184,1.91184,9076184.0
2009-06-30 12:09:00,1.91187,1.91187,1.91162,1.91162,4757915.0
2009-06-30 12:10:00,1.91143,1.91143,1.91073,1.91118,4546314.0
2009-06-30 12:11:00,1.91118,1.91118,1.91094,1.91094,11882701.0
2009-06-30 12:12:00,1.91097,1.91105,1.91097,1.91102,8984390.0
2009-06-30 12:13:00,1.91115,1.91133,1.91113,1.91113,25755184.0
2009-06-30 12:14:00,1.91097,1.91103,1.91083,1.91103,6559435.0
2009-06-30 12:15:00,1.91106,1.91138,1.91103,1.91138,4388166.0
2009-06-30 12:16:00,1.91138,1.91138,1.91112,1.91112,2394266.0
2009-06-30 12:17:00,1.91099,1.91099,1.91072,1.91073,9380047.0
2009-06-30 12:18:00,1.91085,1.91131,1.91085,1.91129,12095511.0
2009-06-30 12:19:00,1.91156,1.91182,1.91154,1.91177,7968507.0
2009-06-30 12:20:00,1.91176,1.91176,1.91129,1.91129,13769040.0
2009-06-30 12:21:00,1.91132,1.91132,1.91095,1.91111,13121155.0
2009-06-30 12:22:00,1.91107,1.91108,1.91099,1.91099,4246831.0
2009-06-30 12:23:00,1.91094,1.91133,1.91094,1.91123,12012431.0
2009-06-30 12:24:00,1.91153,1.91178,1.91153,1.91169,14726660.0
2009-06-30 12:25:00,1.91163,1.91163,1.91085,1.91133,16430261.0
2009-06-30 12:26:00,1.91138,1.91172,1.91138,1.91172,5733515.0
2009-06-30 12:27:00,1.91175,1.91244,1.91175,1.9124,6855624.0
2009-06-30 12:28:00,1.91235,1.91235,1.91192,1.91192,4185830.0
2009-06-30 12:29:00,1.9119,1.91204,1.91188,1.91201,6831160.0
2009-06-30 12:30:00,1.91217,1.91262,1.91217,1.91252,2085393.0
2009-06-30 12:31:00,1.91231,1.91231,1.91198,1.91198,2094156.0
2009-06-30 12:32:00,1.91173,1.91206,1.91163,1.91206,11568797.0
2009-06-30 12:33:00,1.91203,1.9123,1.91203,1.9123,28994021.0
2009-06-30 12:34:00,1.91243,1.91243,1.9122,1.91224,3653781.0
2009-06-30 12:35:00,1.91203,1.91247,1.91203,1.91205,9418736.0
2009-06-30 12:36:00,1.91153,1.91219,1.91153,1.91219,6308217.0
2009-06-30 12:37:00,1.91232,1.91232,1.91209,1.91209,10275810.0
2009-06-30 12:38:00,1.91205,1.91207,1.912,1.91207,10907637.0
2009-06-30 12:39:00,1.91214,1.91221,1.91193,1.91193,21377850.0
2009-06-30 12:40:00,1.91189,1.91251,1.91189,1.91251,6058447.0
2009-06-30 12:41:00,1.91246,1.91246,1.91203,1.91223,6035063.0
2009-06-30 12:42:00,1.91215,1.91243,1.91215,1.91243,4497185.0
2009-06-30 12:43:00,1.91246,1.91284,1.91246,1.91284,6122234.0
2009-06-30 12:44:00,1.91276,1.91305,1.91253,1.91305,6403486.0
2009-06-30 12:45:00,1.91309,1.91326,1.91306,1.91324,3101649.0
2009-06-30 12:46:00,1.9133,1.91356,1.91327,1.91354,18535548.0
2009-06-30 12:47:00,1.91374,1.91376,1.91352,1.91353,26466594.0
2009-06-30 12:48:00,1.91344,1.91345,1.91288,1.91288,19628382.0
2009-06-30 12:49:00,1.91295,1.91295,1.91227,1.91227,11782260.0
2009-06-30 12:50:00,1.91223,1.91239,1.91217,1.91239,5763649.0
2009-06-30 12:51:00,1.91242,1.91264,1.91225,1.91264,43282401.0
2009-06-30 12:52:00,1.91273,1.91323,1.91273,1.91323,2572181.0
2009-06-30 12:53:00,1.91331,1.91363,1.91331,1.91348,8850287.0
2009-06-30 12:54:00,1.91352,1.91383,1.91349,1.91383,3730580.0
2009-06-30 12:55:00,1.91375,1.91394,1.91318,1.91318,7603891.0
2009-06-30 12:56:00,1.9132,1.9132,1.91225,1.91225,7159428.0
2009-06-30 12:57:00,1.91207,1.91207,1.91171,1.91189,4533327.0
2009-06-30 12:58:00,1.91209,1.91229,1.91209,1.91229,4052661.0
2009-06-30 12:59:00,1.91235,1.91238,1.91194,1.91194,5297445.0
2009-06-30 13:00:00,1.9119,1.9119,1.91166,1.91166,9195913.0
2009-06-30 13:01:00,1.91164,1.91164,1.91138,1.91141,36752174.0
2009-06-30 13:02:00,1.9115,1.91198,1.9115,1.91198,6325084.0
2009-06-30 13:03:00,1.91216,1.91254,1.91216,1.91249,10742040.0
2009-06-30 13:04:00,1.91246,1.91246,1.91218,1.91218,5647830.0
2009-06-30 13:05:00,1.91212,1.9124,1.91189,1.9124,13213699.0
2009-06-30 13:06:00,1.91238,1.91238,1.91207,1.91218,6654111.0
2009-06-30 13:07:00,1.91212,1.91212,1.91203,1.91203,5445187.0
2009-06-30 13:08:00,1.91199,1.91235,1.91199,1.91235,9452236.0
2009-06-30 13:09:00,1.91235,1.91235,1.91212,1.91222,28460760.0
2009-06-30 13:10:00,1.91206,1.91206,1.91114,1.91114,7056824.0
2009-06-30 13:11:00,1.91102,1.91102,1.9108,1.9108,16147208.0
2009-06-30 13:12:00,1.91077,1.91095,1.91058,1.91058,5352995.0
2009-06-30 13:13:00,1.91073,1.91108,1.91073,1.9109,6474140.0
2009-06-30 13:14:00,1.91086,1.91086,1.91067,1.91085,7064558.0
2009-06-30 13:15:00,1.91078,1.91097,1.91078,1.91097,5176946.0
2009-06-30 13:16:00,1.91086,1.91086,1.91066,1.91071,2362085.0
2009-06-30 13:17:00,1.91073,1.91082,1.91059,1.91059,5996746.0
2009-06-30 13:18:00,1.91064,1.91078,1.91055,1.9107,1967422.0
2009-06-30 13:19:00,1.91069,1.91101,1.91069,1.91101,6784913.0
2009-06-30 13:20:00,1.91112,1.91156,1.91112,1.91156,8819077.0
2009-06-30 13:21:00,1.91162,1.91175,1.91158,1.91175,18606352.0
2009-06-30 13:22:00,1.91183,1.91309,1.91183,1.91309,42472928.0
2009-06-30 13:23:00,1.91313,1.91379,1.91313,1.91379,7386617.0
2009-06-30 13:24:00,1.91389,1.91394,1.91364,1.91394,7182349.0
2009-06-30 13:25:00,1.9139,1.9139,1.91377,1.91381,8388612.0
2009-06-30 13:26:00,1.91384,1.91384,1.913,1.91357,10654645.0
2009-06-30 13:27:00,1.91363,1.91382,1.91361,1.91382,25736700.0
2009-06-30 13:28:00,1.9139,1.91418,1.9139,1.91398,9302995.0
2009-06-30 13:29:00,1.91397,1.91397,1.91364,1.91364,8868461.0
2009-06-30 13:30:00,1.91364,1.91364,1.91339,1.91341,8301176.0
2009-06-30 13:31:00,1.91342,1.91342,1.91176,1.91176,12578590.0
2009-06-30 13:32:00,1.91319,1.91319,1.91296,1.91296,1189434.0
2009-06-30 13:33:00,1.9129,1.9129,1.91255,1.91255,16033180.0
2009-06-30 13:34:00,1.91262,1.91262,1.91239,1.91241,4780854.0
2009-06-30 13:35:00,1.91238,1.91238,1.91217,1.91223,2287306.0
2009-06-30 13:36:00,1.91216,1.91217,1.91063,1.91199,6814244.0
2009-06-30 13:37:00,1.91191,1.91191,1.91056,1.91056,26152351.0
2009-06-30 13:38:00,1.91047,1.9109,1.91047,1.9109,11146778.0
2009-06-30 13:39:00,1.91077,1.91077,1.91029,1.91036,2939883.0
2009-06-30 13:40:00,1.91031,1.91057,1.91028,1.91057,8194480.0
2009-06-30 13:41:00,1.91077,1.91112,1.91077,1.91105,1578675.0
2009-06-30 13:42:00,1.91101,1.91189,1.91101,1.91189,6541658.0
2009-06-30 13:43:00,1.91193,1.91211,1.91193,1.91211,7130876.0
2009-06-30 13:44:00,1.91213,1.91243,1.91213,1.91243,21262320.0
2009-06-30 13:45:00,1.91234,1.91269,1.91234,1.91269,3892946.0
2009-06-30 13:46:00,1.9127,1.9127,1.91252,1.91252,17789325.0
2009-06-30 13:47:00,1.91262,1.91364,1.91262,1.91364,38070792.0
2009-06-30 13:48:00,1.91374,1.91415,1.91374,1.91411,5988318.0
2009-06-30 13:49:00,1.91404,1.91404,1.91388,1.91388,18819656.0
2009-06-30 13:50:00,1.91382,1.91399,1.9137,1.91399,6689763.0
2009-06-30 13:51:00,1.91404,1.91409,1.91393,1.91393,4405812.0
2009-06-30 13:52:00,1.91395,1.91395,1.91375,1.91375,6779994.0
2009-06-30 13:53:00,1.91372,1.91374,1.9136,1.91374,9149311.0
2009-06-30 13:54:00,1.91365,1.91373,1.91351,1.91373,3571705.0
2009-06-30 13:55:00,1.9137,1.91418,1.9137,1.91418,4740336.0
2009-06-30 13:56:00,1.91421,1.91439,1.91399,1.91439,9950528.0
2009-06-30 13:57:00,1.91424,1.91424,1.91333,1.91333,13553976.0
2009-06-30 13:58:00,1.91321,1.91344,1.91291,1.91291,10183170.0
2009-06-30 13:59:00,1.9129,1.9129,1.91256,1.91256,14577792.0
2009-06-30 14:00:00,1.91226,1.91228,1.91216,1.91219,3234440.0
2009-06-30 14:01:00,1.91196,1.91204,1.9117,1.9117,3355626.0
2009-06-30 14:02:00,1.91155,1.91155,1.91133,1.91138,34817035.0
2009-06-30 14:03:00,1.91144,1.9116,1.91144,1.91149,66577112.0
2009-06-30 14:04:00,1.91139,1.91139,1.91094,1.91095,3633876.0
2009-06-30 14:05:00,1.9109,1.91114,1.91075,1.91078,43670929.0
2009-06-30 14:06:00,1.91085,1.91125,1.91085,1.91125,3899937.0
2009-06-30 14:07:00,1.91145,1.91154,1.91141,1.91154,20902267.0
2009-06-30 14:08:00,1.91136,1.91144,1.91111,1.91122,13489313.0
2009-06-30 14:09:00,1.91113,1.91113,1.91087,1.91091,4647573.0
2009-06-30 14:10:00,1.91082,1.91082,1.91041,1.91041,10086087.0
2009-06-30 14:11:00,1.91038,1.9104,1.91,1.91,14242478.0
2009-06-30 14:12:00,1.90985,1.90995,1.90976,1.90976,6241262.0
2009-06-30 14:13:00,1.90972,1.90972,1.90953,1.90953,9270921.0
2009-06-30 14:14:00,1.90953,1.90953,1.90922,1.90936,16624523.0
2009-06-30 14:15:00,1.90935,1.90935,1.9089,1.9089,10779548.0
2009-06-30 14:16:00,1.90894,1.90902,1.90881,1.9089,11209807.0
2009-06-30 14:17:00,1.90908,1.90923,1.90908,1.90919,6251517.0
2009-06-30 14:18:00,1.90932,1.90957,1.9093,1.90957,13110261.0
2009-06-30 14:19:00,1.90965,1.90987,1.90963,1.90987,9023668.0
2009-06-30 14:20:00,1.90983,1.91017,1.90983,1.91017,1588936.0
2009-06-30 14:21:00,1.91023,1.91041,1.91015,1.91041,20800223.0
2009-06-30 14:22:00,1.9105,1.91065,1.91037,1.91065,3120932.0
2009-06-30 14:23:00,1.91067,1.9109,1.91063,1.9109,6258946.0
2009-06-30 14:24:00,1.9108,1.91113,1.9108,1.91113,6021868.0
2009-06-30 14:25:00,1.91116,1.9114,1.91116,1.91124,11326671.0
2009-06-30 14:26:00,1.91117,1.91123,1.91098,1.91123,4441086.0
2009-06-30 14:27:00,1.91133,1.91191,1.91133,1.91191,17935176.0
2009-06-30 14:28:00,1.91183,1.91229,1.91173,1.91229,6179739.0
2009-06-30 14:29:00,1.91232,1.91232,1.91201,1.91201,3423841.0
2009-06-30 14:30:00,1.91195,1.91195,1.91159,1.91169,4524379.0
2009-06-30 14:31:00,1.91186,1.91211,1.91183,1.91209,10625414.0
2009-06-30 14:32:00,1.91212,1.91244,1.91212,1.91244,6304080.0
2009-06-30 14:33:00,1.91248,1.91341,1.91248,1.91341,11280608.0
2009-06-30 14:34:00,1.91331,1.91361,1.91331,1.91361,1639008.0
2009-06-30 14:35:00,1.91364,1.91474,1.91364,1.91451,151640126.0
2009-06-30 14:36:00,1.91439,1.91462,1.91439,1.91462,7116513.0
2009-06-30 14:37:00,1.91453,1.91453,1.91426,1.91426,3170594.0
2009-06-30 14:38:00,1.91428,1.91428,1.91397,1.91397,2167495.0
2009-06-30 14:39:00,1.91404,1.91404,1.91384,1.91384,5546438.0
2009-06-30 14:40:00,1.91382,1.91382,1.91365,1.91365,6542127.0
2009-06-30 14:41:00,1.91362,1.91362,1.91332,1.91332,6097660.0
2009-06-30 14:42:00,1.91339,1.91339,1.91309,1.91313,5954804.0
2009-06-30 14:43:00,1.91304,1.91304,1.91278,1.91282,4581388.0
2009-06-30 14:44:00,1.91281,1.91281,1.91108,1.91108,74148588.0
2009-06-30 14:45:00,1.91107,1.91107,1.91081,1.9109,19375104.0
2009-06-30 14:46:00,1.91092,1.91105,1.91056,1.91056,5936918.0
2009-06-30 14:47:00,1.91042,1.91042,1.91003,1.91027,5218259.0
2009-06-30 14:48:00,1.91024,1.91024,1.90991,1.90991,9663884.0
2009-06-30 14:49:00,1.90986,1.90988,1.90956,1.90956,10799180.0
2009-06-30 14:50:00,1.90943,1.91027,1.90943,1.91027,7663293.0
2009-06-30 14:51:00,1.9103,1.91081,1.9103,1.91059,64990224.0
2009-06-30 14:52:00,1.91045,1.91045,1.90964,1.90977,10293243.0
2009-06-30 14:53:00,1.90967,1.90995,1.90967,1.90995,15298365.0
2009-06-30 14:54:00,1.91016,1.9105,1.91016,1.91048,5238981.0
2009-06-30 14:55:00,1.9106,1.91125,1.9106,1.91125,4133221.0
2009-06-30 14:56:00,1.9112,1.9119,1.9112,1.9119,13488602.0
2009-06-30 14:57:00,1.91196,1.91274,1.91196,1.91229,8734283.0
2009-06-30 14:58:00,1.91223,1.91223,1.91198,1.9121,11637583.0
2009-06-30 14:59:00,1.91209,1.91209,1.91112,1.91112,30951488.0
2009-06-30 15:00:00,1.91108,1.91108,1.91081,1.91081,15148863.0
2009-06-30 15:01:00,1.91076,1.91111,1.91076,1.91087,43897125.0
2009-06-30 15:02:00,1.91075,1.91075,1.91003,1.91036,16500922.0
2009-06-30 15:03:00,1.91033,1.91033,1.90963,1.90963,4473269.0
2009-06-30 15:04:00,1.90953,1.90959,1.9093,1.90959,7172765.0
2009-06-30 15:05:00,1.90975,1.90996,1.90975,1.90996,8385089.0
2009-06-30 15:06:00,1.91,1.91022,1.91,1.91022,888192.0
2009-06-30 15:07:00,1.9102,1.91079,1.9102,1.91038,29067607.0
2009-06-30 15:08:00,1.91033,1.91033,1.90999,1.90999,7403931.0
2009-06-30 15:09:00,1.90988,1.91009,1.90988,1.90995,3531227.0
2009-06-30 15:10:00,1.90981,1.90988,1.90943,1.90988,52793830.0
2009-06-30 15:11:00,1.90992,1.91009,1.90992,1.91009,2107889.0
2009-06-30 15:12:00,1.91008,1.91028,1.91008,1.91028,6586692.0
2009-06-30 15:13:00,1.91028,1.91054,1.91028,1.91054,10604779.0
2009-06-30 15:14:00,1.91051,1.91075,1.91051,1.91075,4579476.0
2009-06-30 15:15:00,1.9108,1.91099,1.91076,1.91099,6928395.0
2009-06-30 15:16:00,1.91097,1.91127,1.91097,1.91127,3609826.0
2009-06-30 15:17:00,1.91133,1.91224,1.91133,1.91197,89624400.0
2009-06-30 15:18:00,1.91201,1.9122,1.91201,1.91201,7720530.0
2009-06-30 15:19:00,1.91201,1.91239,1.91201,1.91231,29070288.0
2009-06-30 15:20:00,1.91237,1.91237,1.9122,1.91225,22622604.0
2009-06-30 15:21:00,1.9124,1.91284,1.9124,1.91284,6299678.0
2009-06-30 15:22:00,1.91292,1.91292,1.91263,1.91271,2143046.0
2009-06-30 15:23:00,1.91239,1.91287,1.91239,1.91274,11591679.0
2009-06-30 15:24:00,1.91268,1.91279,1.91257,1.91259,6085973.0
2009-06-30 15:25:00,1.91259,1.91268,1.91259,1.91262,8110397.0
2009-06-30 15:26:00,1.91248,1.91248,1.91191,1.91193,17956601.0
2009-06-30 15:27:00,1.91202,1.91203,1.91185,1.91185,18141158.0
2009-06-30 15:28:00,1.91197,1.91215,1.91191,1.91215,54396192.0
2009-06-30 15:29:00,1.91218,1.91264,1.912,1.91259,7103686.0
2009-06-30 15:30:00,1.91252,1.91252,1.91191,1.91191,6790248.0
2009-06-30 15:31:00,1.91175,1.91175,1.91143,1.91143,11660966.0
2009-06-30 15:32:00,1.91121,1.91133,1.91087,1.91087,8181981.0
2009-06-30 15:33:00,1.91081,1.91081,1.9104,1.91074,24582996.0
2009-06-30 15:34:00,1.91088,1.91088,1.91057,1.91057,6822718.0
2009-06-30 15:35:00,1.91083,1.91104,1.91071,1.91104,3243148.0
2009-06-30 15:36:00,1.91097,1.91106,1.91086,1.91106,5457470.0
2009-06-30 15:37:00,1.91119,1.91119,1.91092,1.91109,1245308.0
2009-06-30 15:38:00,1.91115,1.91122,1.91098,1.91122,16072034.0
2009-06-30 15:39:00,1.91122,1.91159,1.91122,1.91147,1648540.0
2009-06-30 15:40:00,1.91145,1.91186,1.91145,1.91183,114328170.0
2009-06-30 15:41:00,1.91174,1.91174,1.91143,1.91145,62636061.0
2009-06-30 15:42:00,1.91141,1.91143,1.91127,1.91143,2574936.0
2009-06-30 15:43:00,1.91143,1.91186,1.91143,1.91183,25146345.0
2009-06-30 15:44:00,1.91181,1.91181,1.91131,1.91154,6470601.0
2009-06-30 15:45:00,1.91154,1.91156,1.91134,1.91156,82131026.0
2009-06-30 15:46:00,1.91159,1.91199,1.91159,1.91199,9150669.0
2009-06-30 15:47:00,1.91205,1.91229,1.91178,1.91178,5712710.0
2009-06-30 15:48:00,1.91171,1.91171,1.91128,1.91128,9798768.0
2009-06-30 15:49:00,1.91129,1.91138,1.91106,1.91106,8365030.0
2009-06-30 15:50:00,1.91099,1.91102,1.91077,1.91077,23928144.0
2009-06-30 15:51:00,1.91072,1.91082,1.9105,1.9105,16043064.0
2009-06-30 15:52:00,1.91045,1.91069,1.91045,1.91069,7669750.0
2009-06-30 15:53:00,1.91064,1.91064,1.91026,1.91035,2494410.0
2009-06-30 15:54:00,1.9104,1.9109,1.9104,1.9108,32145264.0
2009-06-30 15:55:00,1.91087,1.91107,1.91087,1.91098,5495873.0
2009-06-30 15:56:00,1.91092,1.911,1.9109,1.91096,5050301.0
2009-06-30 15:57:00,1.91096,1.91096,1.9107,1.9107,3029938.0
2009-06-30 15:58:00,1.91086,1.91109,1.91076,1.91076,3621536.0
2009-06-30 15:59:00,1.91077,1.91179,1.91077,1.91179,34006000.0
2009-06-30 16:00:00,1.91189,1.91189,1.9116,1.91175,21262610.0
2009-06-30 16:01:00,1.91187,1.91234,1.91187,1.91225,11825786.0
2009-06-30 16:02:00,1.91225,1.91249,1.91225,1.91249,4723445.0
2009-06-30 16:03:00,1.91252,1.9128,1.91248,1.91272,5891840.0
2009-06-30 16:04:00,1.91263,1.91263,1.91147,1.91147,3436066.0
2009-06-30 16:05:00,1.91191,1.91224,1.91191,1.91218,4026505.0
2009-06-30 16:06:00,1.91194,1.91201,1.91147,1.91169,33612350.0
2009-06-30 16:07:00,1.91169,1.91189,1.91161,1.91161,3798814.0
2009-06-30 16:08:00,1.91166,1.91195,1.91166,1.9119,14932519.0
2009-06-30 16:09:00,1.91197,1.91256,1.91197,1.91256,10770971.0
2009-06-30 16:10:00,1.91256,1.91298,1.91256,1.91298,5180397.0
2009-06-30 16:11:00,1.91311,1.91346,1.91311,1.91331,59769992.0
2009-06-30 16:12:00,1.91318,1.91318,1.91272,1.91272,5355783.0
2009-06-30 16:13:00,1.91272,1.91272,1.91238,1.91238,12895372.0
2009-06-30 16:14:00,1.91245,1.91257,1.91233,1.91257,3036005.0
2009-06-30 16:15:00,1.91254,1.91261,1.9124,1.91249,53742372.0
2009-06-30 16:16:00,1.91249,1.91259,1.91231,1.91233,2074339.0
2009-06-30 16:17:00,1.91233,1.91233,1.91208,1.91215,5373382.0
2009-06-30 16:18:00,1.91206,1.91206,1.91143,1.91143,7271979.0
2009-06-30 16:19:00,1.91127,1.91127,1.91115,1.91115,8522383.0
2009-06-30 16:20:00,1.91095,1.91095,1.91076,1.91076,4226479.0
2009-06-30 16:21:00,1.91053,1.91053,1.90971,1.90971,9561681.0
2009-06-30 16:22:00,1.90974,1.91014,1.90974,1.91014,15395199.0
2009-06-30 16:23:00,1.91022,1.9105,1.91022,1.91045,3228447.0
2009-06-30 16:24:00,1.91044,1.91073,1.91044,1.91069,2779828.0
2009-06-30 16:25:00,1.9107,1.9107,1.91054,1.91065,5713709.0
2009-06-30 16:26:00,1.91062,1.91065,1.91014,1.91014,1332390.0
2009-06-30 16:27:00,1.91015,1.91055,1.91015,1.91051,9878388.0
2009-06-30 16:28:00,1.91064,1.91099,1.91038,1.91099,5533532.0
2009-06-30 16:29:00,1.91084,1.9111,1.91082,1.9111,4613411.0
2009-06-30 16:30:00,1.91122,1.91143,1.91122,1.91132,3195713.0
2009-06-30 16:31:00,1.91129,1.91129,1.91101,1.91108,2224986.0
2009-06-30 16:32:00,1.91102,1.91102,1.90976,1.90977,36373850.0
2009-06-30 16:33:00,1.90978,1.90994,1.90973,1.90973,37408764.0
2009-06-30 16:34:00,1.9098,1.90989,1.90972,1.9098,10257736.0
2009-06-30 16:35:00,1.90987,1.91008,1.90983,1.91008,138133350.0
2009-06-30 16:36:00,1.91021,1.91032,1.9102,1.91021,4233326.0
2009-06-30 16:37:00,1.91017,1.91017,1.90956,1.90956,16299349.0
2009-06-30 16:38:00,1.90966,1.91024,1.90966,1.91024,19444769.0
2009-06-30 16:39:00,1.91033,1.91092,1.91033,1.91092,31517058.0
2009-06-30 16:40:00,1.91084,1.91084,1.91036,1.91042,8546527.0
2009-06-30 16:41:00,1.91034,1.91034,1.90994,1.91012,10854840.0
2009-06-30 16:42:00,1.91023,1.91059,1.91019,1.91059,1851282.0
2009-06-30 16:43:00,1.91059,1.91059,1.91013,1.91013,10875227.0
2009-06-30 16:44:00,1.91005,1.91022,1.90988,1.90988,48901540.0
2009-06-30 16:45:00,1.90995,1.91048,1.90995,1.91048,3328704.0
2009-06-30 16:46:00,1.91052,1.91066,1.91052,1.91064,16322020.0
2009-06-30 16:47:00,1.91068,1.91162,1.91068,1.9113,36556432.0
2009-06-30 16:48:00,1.91123,1.91127,1.91105,1.91106,12475314.0
2009-06-30 16:49:00,1.91103,1.91103,1.91087,1.91087,4071395.0
2009-06-30 16:50:00,1.91082,1.91082,1.90983,1.90983,6789024.0
2009-06-30 16:51:00,1.90986,1.90986,1.90967,1.90967,10885436.0
2009-06-30 16:52:00,1.90959,1.90961,1.90943,1.90943,7637217.0
2009-06-30 16:53:00,1.90943,1.90943,1.90913,1.90914,4870555.0
2009-06-30 16:54:00,1.90916,1.90924,1.9088,1.90924,6529396.0
2009-06-30 16:55:00,1.9092,1.90949,1.90895,1.90949,3175747.0
2009-06-30 16:56:00,1.90949,1.91025,1.90949,1.91025,28889847.0
2009-06-30 16:57:00,1.91029,1.91053,1.91029,1.91053,4784795.0
2009-06-30 16:58:00,1.91056,1.91098,1.91056,1.91094,63063210.0
2009-06-30 16:59:00,1.91092,1.91105,1.91081,1.91105,11975466.0
2009-06-30 17:00:00,1.91113,1.91143,1.91113,1.91143,6973414.0
2009-06-30 17:01:00,1.91151,1.9117,1.9114,1.9117,13504985.0
2009-06-30 17:02:00,1.91173,1.91203,1.91173,1.91203,4302656.0
2009-06-30 17:03:00,1.91224,1.91246,1.91221,1.91246,54605069.0
2009-06-30 17:04:00,1.91236,1.91238,1.91205,1.91205,2654145.0
2009-06-30 17:05:00,1.9119,1.91199,1.9115,1.91182,9857637.0
2009-06-30 17:06:00,1.91178,1.91178,1.91149,1.91151,9165445.0
2009-06-30 17:07:00,1.91148,1.91148,1.91121,1.91125,12740547.0
2009-06-30 17:08:00,1.91124,1.91124,1.9109,1.91094,2772704.0
2009-06-30 17:09:00,1.91094,1.91103,1.91094,1.91103,4743269.0
2009-06-30 17:10:00,1.91114,1.91114,1.91093,1.91095,3187010.0
2009-06-30 17:11:00,1.91093,1.91096,1.91083,1.91094,5766389.0
2009-06-30 17:12:00,1.91083,1.91083,1.91056,1.91058,9179881.0
2009-06-30 17:13:00,1.9105,1.9105,1.90971,1.90982,25481540.0
2009-06-30 17:14:00,1.91004,1.91031,1.91004,1.91031,9863835.0
2009-06-30 17:15:00,1.91035,1.91066,1.91035,1.91066,3770251.0
2009-06-30 17:16:00,1.91061,1.91061,1.91017,1.91039,84655999.0
2009-06-30 17:17:00,1.91026,1.9106,1.91026,1.9106,4342078.0
2009-06-30 17:18:00,1.91054,1.91069,1.91047,1.91047,3772686.0
2009-06-30 17:19:00,1.90896,1.91042,1.90896,1.91006,3020577.0
2009-06-30 17:20:00,1.91017,1.91024,1.91001,1.91024,6672771.0
2009-06-30 17:21:00,1.9104,1.91051,1.91038,1.91038,1557610.0
2009-06-30 17:22:00,1.91038,1.91047,1.90997,1.91031,3045081.0
2009-06-30 17:23:00,1.91043,1.91055,1.91025,1.91038,3043715.0
2009-06-30 17:24:00,1.91051,1.91101,1.91047,1.91101,3719622.0
2009-06-30 17:25:00,1.91119,1.91144,1.91113,1.91144,18948208.0
2009-06-30 17:26:00,1.91134,1.91167,1.91132,1.91167,18253326.0
2009-06-30 17:27:00,1.9117,1.91185,1.9117,1.91178,2739399.0
2009-06-30 17:28:00,1.91193,1.91217,1.91186,1.91196,9017359.0
2009-06-30 17:29:00,1.91187,1.91237,1.91185,1.91237,28896700.0
2009-06-30 17:30:00,1.91247,1.91309,1.91247,1.91309,6789870.0
2009-06-30 17:31:00,1.91313,1.91313,1.91295,1.91307,8181087.0
2009-06-30 17:32:00,1.913,1.91309,1.913,1.91305,11734280.0
2009-06-30 17:33:00,1.91293,1.91293,1.91251,1.91272,7675922.0
2009-06-30 17:34:00,1.91266,1.91287,1.91257,1.91257,11070968.0
2009-06-30 17:35:00,1.91266,1.91299,1.91266,1.91289,7443361.0
2009-06-30 17:36:00,1.91297,1.91297,1.91273,1.9128,10944660.0
2009-06-30 17:37:00,1.91256,1.91288,1.91255,1.91264,5560148.0
2009-06-30 17:38:00,1.91307,1.91327,1.91307,1.91327,2032310.0
2009-06-30 17:39:00,1.91326,1.91398,1.91324,1.91359,7011147.0
2009-06-30 17:40:00,1.9136,1.91375,1.91357,1.91375,12437508.0
2009-06-30 17:41:00,1.91391,1.91456,1.91391,1.91456,21171692.0
2009-06-30 17:42:00,1.91454,1.91475,1.91454,1.91475,6890721.0
2009-06-30 17:43:00,1.91459,1.91479,1.91455,1.91459,16493608.0
2009-06-30 17:44:00,1.91461,1.91464,1.91444,1.91444,25232526.0
2009-06-30 17:45:00,1.91422,1.91422,1.9137,1.91401,15989536.0
2009-06-30 17:46:00,1.91392,1.91392,1.91333,1.91359,13999356.0
2009-06-30 17:47:00,1.91371,1.91382,1.91345,1.91347,7567380.0
2009-06-30 17:48:00,1.91349,1.91358,1.91338,1.91338,6932083.0
2009-06-30 17:49:00,1.91332,1.9135,1.91327,1.9135,5727283.0
2009-06-30 17:50:00,1.91358,1.91407,1.91358,1.91407,15034152.0
2009-06-30 17:51:00,1.91415,1.91443,1.91414,1.9143,21557486.0
2009-06-30 17:52:00,1.91426,1.91426,1.91402,1.91412,1428116.0
2009-06-30 17:53:00,1.91426,1.91439,1.91415,1.91439,1691464.0
2009-06-30 17:54:00,1.91421,1.91421,1.91369,1.91369,5995028.0
2009-06-30 17:55:00,1.91362,1.91379,1.91351,1.91363,61355665.0
2009-06-30 17:56:00,1.91377,1.91392,1.9137,1.9137,8699680.0
2009-06-30 17:57:00,1.91363,1.91363,1.91337,1.91337,11029075.0
2009-06-30 17:58:00,1.91332,1.91357,1.91332,1.91335,5835268.0
2009-06-30 17:59:00,1.9133,1.9133,1.91314,1.91314,4066513.0
2009-06-30 18:00:00,1.91309,1.91309,1.91231,1.91231,15080391.0
2009-06-30 18:01:00,1.91233,1.91233,1.912,1.91204,4454317.0
2009-06-30 18:02:00,1.91204,1.91204,1.91158,1.91161,11894788.0
2009-06-30 18:03:00,1.91168,1.91168,1.9114,1.91145,7144648.0
2009-06-30 18:04:00,1.91141,1.91143,1.91125,1.91125,7849758.0
2009-06-30 18:05:00,1.9112,1.9112,1.91042,1.91044,26178633.0
2009-06-30 18:06:00,1.91048,1.9109,1.91048,1.9109,4297409.0
2009-06-30 18:07:00,1.91085,1.91131,1.91085,1.91109,20020877.0
2009-06-30 18:08:00,1.91095,1.91095,1.9104,1.9104,8169242.0
2009-06-30 18:09:00,1.91047,1.91076,1.91047,1.91076,2333622.0
2009-06-30 18:10:00,1.91067,1.91067,1.9103,1.9103,4427712.0
2009-06-30 18:11:00,1.91011,1.91011,1.90955,1.90981,6587815.0
2009-06-30 18:12:00,1.90992,1.91013,1.90983,1.90983,20932176.0
2009-06-30 18:13:00,1.90984,1.90999,1.90981,1.90996,19045291.0
2009-06-30 18:14:00,1.90998,1.90998,1.90953,1.90987,4831665.0
2009-06-30 18:15:00,1.90973,1.90973,1.9095,1.90955,5400604.0
2009-06-30 18:16:00,1.90973,1.90986,1.90961,1.90986,6299387.0
2009-06-30 18:17:00,1.90992,1.91014,1.9097,1.91002,5311365.0
2009-06-30 18:18:00,1.90987,1.90987,1.90952,1.90952,6288720.0
2009-06-30 18:19:00,1.90947,1.90969,1.90947,1.90969,45576552.0
2009-06-30 18:20:00,1.90983,1.90992,1.9096,1.90968,16208397.0
2009-06-30 18:21:00,1.90973,1.91008,1.90973,1.91008,8335289.0
2009-06-30 18:22:00,1.91003,1.91018,1.90976,1.91003,2016480.0
2009-06-30 18:23:00,1.91003,1.91003,1.90964,1.9097,6142091.0
2009-06-30 18:24:00,1.90965,1.90965,1.90802,1.90962,1602589.0
2009-06-30 18:25:00,1.90969,1.90969,1.90949,1.9096,8342201.0
2009-06-30 18:26:00,1.90959,1.90964,1.90952,1.90964,5713128.0
2009-06-30 18:27:00,1.90981,1.91014,1.90981,1.91014,26794257.0
2009-06-30 18:28:00,1.91025,1.91045,1.91025,1.91044,6487655.0
2009-06-30 18:29:00,1.9105,1.91089,1.90936,1.9106,30825221.0
2009-06-30 18:30:00,1.9106,1.91065,1.91036,1.91036,3954423.0
2009-06-30 18:31:00,1.91059,1.91091,1.91059,1.91091,14642224.0
2009-06-30 18:32:00,1.91092,1.91101,1.91047,1.91047,5326307.0
2009-06-30 18:33:00,1.91029,1.91029,1.90993,1.91007,5837314.0
2009-06-30 18:34:00,1.91012,1.91012,1.90999,1.90999,12322014.0
2009-06-30 18:35:00,1.90994,1.90994,1.90955,1.90955,21808770.0
2009-06-30 18:36:00,1.90947,1.90947,1.90914,1.90917,9735082.0
2009-06-30 18:37:00,1.90908,1.90908,1.90874,1.90874,11535120.0
2009-06-30 18:38:00,1.90859,1.90875,1.90857,1.90875,3205258.0
2009-06-30 18:39:00,1.90867,1.90882,1.90851,1.90872,3362363.0
2009-06-30 18:40:00,1.90885,1.9091,1.90885,1.9091,3381602.0
2009-06-30 18:41:00,1.90912,1.9093,1.90912,1.9093,4856645.0
2009-06-30 18:42:00,1.9093,1.90953,1.9093,1.90948,2776729.0
2009-06-30 18:43:00,1.90953,1.91004,1.90953,1.91004,40891068.0
2009-06-30 18:44:00,1.91008,1.91025,1.91007,1.91025,3130917.0
2009-06-30 18:45:00,1.91031,1.91049,1.91019,1.91041,6917920.0
2009-06-30 18:46:00,1.91057,1.91078,1.91057,1.91078,7625873.0
2009-06-30 18:47:00,1.91081,1.91115,1.91081,1.91115,7133078.0
2009-06-30 18:48:00,1.9112,1.91169,1.9112,1.91169,4001320.0
2009-06-30 18:49:00,1.91171,1.91175,1.91149,1.91175,17106219.0
2009-06-30 18:50:00,1.91175,1.91184,1.91173,1.91184,38491146.0
2009-06-30 18:51:00,1.91183,1.91185,1.91178,1.91185,70450776.0
2009-06-30 18:52:00,1.91195,1.9121,1.91167,1.91167,4905649.0
2009-06-30 18:53:00,1.9118,1.91197,1.91162,1.91197,13755686.0
2009-06-30 18:54:00,1.91194,1.91202,1.91178,1.91178,5981568.0
2009-06-30 18:55:00,1.91172,1.91172,1.91143,1.91147,7965709.0
2009-06-30 18:56:00,1.91142,1.9115,1.91115,1.9115,1850554.0
2009-06-30 18:57:00,1.91162,1.91174,1.91153,1.91174,8290150.0
2009-06-30 18:58:00,1.91174,1.91194,1.91174,1.9118,9467498.0
2009-06-30 18:59:00,1.9117,1.9117,1.91131,1.9114,16842200.0
2009-06-30 19:00:00,1.91133,1.91133,1.9111,1.91129,8878525.0
2009-06-30 19:01:00,1.91138,1.91188,1.91138,1.9117,3045838.0
2009-06-30 19:02:00,1.91181,1.91204,1.91181,1.91186,4890057.0
2009-06-30 19:03:00,1.91183,1.912,1.91183,1.91196,7490298.0
2009-06-30 19:04:00,1.91202,1.91202,1.91189,1.91194,1412661.0
2009-06-30 19:05:00,1.91208,1.91236,1.91208,1.91223,3118430.0
2009-06-30 19:06:00,1.9121,1.9121,1.91133,1.91186,5913599.0
2009-06-30 19:07:00,1.91183,1.91203,1.91179,1.91203,10840671.0
2009-06-30 19:08:00,1.912,1.91249,1.912,1.91249,2684115.0
2009-06-30 19:09:00,1.91243,1.91243,1.9123,1.91236,23658184.0
2009-06-30 19:10:00,1.9124,1.91252,1.91228,1.91242,4053325.0
2009-06-30 19:11:00,1.91234,1.91234,1.91193,1.91204,11509889.0
2009-06-30 19:12:00,1.9121,1.91228,1.9121,1.91223,108239600.0
2009-06-30 19:13:00,1.91233,1.91285,1.91233,1.91285,2208561.0
2009-06-30 19:14:00,1.91285,1.91285,1.9124,1.9124,3880867.0
2009-06-30 19:15:00,1.91233,1.91248,1.91221,1.91221,9032673.0
2009-06-30 19:16:00,1.91211,1.91211,1.91175,1.91181,3844496.0
2009-06-30 19:17:00,1.91172,1.91172,1.91152,1.91159,13742425.0
2009-06-30 19:18:00,1.91172,1.91182,1.91171,1.91171,13893296.0
2009-06-30 19:19:00,1.91183,1.912,1.91177,1.912,6356143.0
2009-06-30 19:20:00,1.91205,1.91219,1.91205,1.91216,4279075.0
2009-06-30 19:21:00,1.91216,1.91225,1.91208,1.91225,5928163.0
2009-06-30 19:22:00,1.91215,1.91219,1.91208,1.91211,11606050.0
2009-06-30 19:23:00,1.91211,1.91215,1.91193,1.91193,5823635.0
2009-06-30 19:24:00,1.91197,1.91212,1.91197,1.91197,6050724.0
2009-06-30 19:25:00,1.91198,1.91214,1.91197,1.9121,35319816.0
2009-06-30 19:26:00,1.91221,1.91241,1.91221,1.91239,7439135.0
2009-06-30 19:27:00,1.91231,1.91231,1.912,1.912,11544485.0
2009-06-30 19:28:00,1.91193,1.91198,1.9118,1.91184,6048207.0
2009-06-30 19:29:00,1.91196,1.91231,1.91196,1.91231,4152628.0
2009-06-30 19:30:00,1.91236,1.91248,1.91226,1.91245,9266297.0
2009-06-30 19:31:00,1.91244,1.91248,1.91232,1.91234,4798836.0
2009-06-30 19:32:00,1.91223,1.91223,1.91199,1.91199,21771158.0
2009-06-30 19:33:00,1.91194,1.91194,1.91176,1.91176,6839555.0
2009-06-30 19:34:00,1.9117,1.91178,1.91157,1.91178,6056408.0
2009-06-30 19:35:00,1.91188,1.91192,1.91184,1.91184,3123274.0
2009-06-30 19:36:00,1.91177,1.91177,1.91153,1.91153,5676128.0
2009-06-30 19:37:00,1.91152,1.91174,1.91142,1.91174,2670727.0
2009-06-30 19:38:00,1.9119,1.91213,1.9119,1.91207,4215893.0
2009-06-30 19:39:00,1.91209,1.91218,1.91202,1.91209,17845811.0
2009-06-30 19:40:00,1.91204,1.91204,1.9119,1.9119,5330671.0
2009-06-30 19:41:00,1.91182,1.91182,1.9116,1.9116,8808195.0
2009-06-30 19:42:00,1.91165,1.91172,1.91158,1.91172,5799749.0
2009-06-30 19:43:00,1.91161,1.91183,1.91156,1.91156,2627684.0
2009-06-30 19:44:00,1.91151,1.91158,1.91143,1.91158,6228342.0
2009-06-30 19:45:00,1.91169,1.91195,1.91169,1.91195,13029228.0
2009-06-30 19:46:00,1.91191,1.91208,1.91171,1.91171,7334778.0
2009-06-30 19:47:00,1.91157,1.91159,1.91139,1.91159,5061022.0
2009-06-30 19:48:00,1.91159,1.91167,1.91149,1.91149,2587716.0
2009-06-30 19:49:00,1.91152,1.91153,1.91133,1.91133,18159416.0
2009-06-30 19:50:00,1.91129,1.91129,1.91113,1.91115,14014831.0
2009-06-30 19:51:00,1.91113,1.91123,1.91113,1.91123,31105920.0
2009-06-30 19:52:00,1.91128,1.9113,1.91116,1.91122,18549368.0
2009-06-30 19:53:00,1.91125,1.91132,1.91122,1.91124,4902218.0
2009-06-30 19:54:00,1.91121,1.91127,1.91102,1.91102,4478846.0
2009-06-30 19:55:00,1.91122,1.91166,1.91122,1.91166,5944174.0
2009-06-30 19:56:00,1.9118,1.91192,1.91178,1.91189,5277590.0
2009-06-30 19:57:00,1.9119,1.91192,1.91166,1.91166,8944867.0
2009-06-30 19:58:00,1.91161,1.91161,1.91136,1.9114,29632440.0
2009-06-30 19:59:00,1.91138,1.91139,1.91122,1.91137,8220775.0
2009-06-30 20:00:00,1.91132,1.91132,1.91106,1.91111,9063594.0
2009-06-30 20:01:00,1.91118,1.91118,1.91075,1.91075,8084373.0
2009-06-30 20:02:00,1.91061,1.91061,1.91041,1.91041,22230053.0
2009-06-30 20:03:00,1.91025,1.9103,1.91002,1.91005,6755261.0
2009-06-30 20:04:00,1.91009,1.91009,1.90993,1.91005,22653757.0
2009-06-30 20:05:00,1.90996,1.90996,1.90985,1.90994,7483010.0
2009-06-30 20:06:00,1.91018,1.91042,1.90901,1.91042,2645108.0
2009-06-30 20:07:00,1.91029,1.91031,1.91017,1.91028,6609981.0
2009-06-30 20:08:00,1.91025,1.91029,1.91005,1.91029,5802731.0
2009-06-30 20:09:00,1.91041,1.91058,1.91039,1.91039,11503470.0
2009-06-30 20:10:00,1.91029,1.91029,1.91005,1.91005,9632376.0
2009-06-30 20:11:00,1.91012,1.91017,1.90996,1.90996,13287048.0
2009-06-30 20:12:00,1.90997,1.91,1.90986,1.90992,8115433.0
2009-06-30 20:13:00,1.91019,1.91063,1.91019,1.91058,22112592.0
2009-06-30 20:14:00,1.9107,1.91113,1.9105,1.91113,3634159.0
2009-06-30 20:15:00,1.91122,1.91127,1.91113,1.91119,9874942.0
2009-06-30 20:16:00,1.9111,1.9111,1.91063,1.91063,783410.0
2009-06-30 20:17:00,1.91065,1.91107,1.91065,1.91107,3570177.0
2009-06-30 20:18:00,1.91123,1.91141,1.91114,1.91119,2242281.0
2009-06-30 20:19:00,1.91096,1.91096,1.91053,1.91053,3111794.0
2009-06-30 20:20:00,1.91038,1.91038,1.90975,1.90975,7339877.0
2009-06-30 20:21:00,1.90955,1.90955,1.90877,1.90905,5543742.0
2009-06-30 20:22:00,1.90757,1.90909,1.90757,1.90909,4907186.0
2009-06-30 20:23:00,1.90927,1.90942,1.90923,1.90923,16847824.0
2009-06-30 20:24:00,1.90932,1.90939,1.90932,1.90936,12284317.0
2009-06-30 20:25:00,1.90925,1.90925,1.90894,1.90894,4856113.0
2009-06-30 20:26:00,1.90897,1.90906,1.90892,1.90906,8514833.0
2009-06-30 20:27:00,1.90901,1.90901,1.90884,1.90887,2355522.0
2009-06-30 20:28:00,1.90898,1.90919,1.90886,1.90886,5338803.0
2009-06-30 20:29:00,1.90909,1.90924,1.90903,1.90924,6013234.0
2009-06-30 20:30:00,1.90923,1.90925,1.90911,1.90911,15368728.0
2009-06-30 20:31:00,1.9092,1.9095,1.90903,1.9095,10528106.0
2009-06-30 20:32:00,1.90957,1.90979,1.90957,1.90966,7589817.0
2009-06-30 20:33:00,1.90955,1.90979,1.90955,1.90979,5785574.0
2009-06-30 20:34:00,1.90987,1.91049,1.90965,1.91049,5636203.0
2009-06-30 20:35:00,1.91062,1.91077,1.91062,1.91066,4860690.0
2009-06-30 20:36:00,1.91056,1.91062,1.91054,1.9106,6631827.0
2009-06-30 20:37:00,1.91063,1.91072,1.91015,1.91057,17884828.0
2009-06-30 20:38:00,1.9105,1.91062,1.91039,1.91039,13498723.0
2009-06-30 20:39:00,1.91035,1.91035,1.91024,1.91026,2722471.0
2009-06-30 20:40:00,1.91046,1.91064,1.91044,1.91044,13982862.0
2009-06-30 20:41:00,1.91055,1.91059,1.91046,1.91059,5836207.0
2009-06-30 20:42:00,1.91059,1.91064,1.91041,1.91041,12013230.0
2009-06-30 20:43:00,1.91028,1.91028,1.90996,1.90996,3898390.0
2009-06-30 20:44:00,1.91001,1.91007,1.90998,1.91005,8026102.0
2009-06-30 20:45:00,1.91005,1.91006,1.90972,1.90994,1879777.0
2009-06-30 20:46:00,1.90999,1.91011,1.90999,1.91011,6339667.0
2009-06-30 20:47:00,1.91008,1.91008,1.90996,1.90996,1945820.0
2009-06-30 20:48:00,1.90992,1.91006,1.90985,1.91006,2741617.0
2009-06-30 20:49:00,1.91,1.91,1.90967,1.90967,16351585.0
2009-06-30 20:50:00,1.90957,1.90964,1.90948,1.90948,5060319.0
2009-06-30 20:51:00,1.90952,1.91018,1.90952,1.91018,11201927.0
2009-06-30 20:52:00,1.91034,1.91044,1.9103,1.91037,7137597.0
2009-06-30 20:53:00,1.91041,1.91068,1.91041,1.91055,4711475.0
2009-06-30 20:54:00,1.91063,1.91102,1.91063,1.91102,10695400.0
2009-06-30 20:55:00,1.91105,1.91123,1.91105,1.91121,9838180.0
2009-06-30 20:56:00,1.91119,1.91169,1.91119,1.91169,4581376.0
2009-06-30 20:57:00,1.91192,1.91214,1.91192,1.91214,3591403.0
2009-06-30 20:58:00,1.91214,1.91227,1.91214,1.91227,13333642.0
2009-06-30 20:59:00,1.91223,1.91235,1.91217,1.91235,13404131.0
2009-06-30 21:00:00,1.91241,1.91268,1.91239,1.91268,7751639.0
2009-06-30 21:01:00,1.91273,1.91299,1.9127,1.91299,9375464.0
2009-06-30 21:02:00,1.91295,1.91295,1.9127,1.91282,3925007.0
2009-06-30 21:03:00,1.91283,1.91287,1.91258,1.91287,14833581.0
2009-06-30 21:04:00,1.91293,1.91297,1.91282,1.91282,13227680.0
2009-06-30 21:05:00,1.91268,1.91268,1.91228,1.91228,3440384.0
2009-06-30 21:06:00,1.9124,1.91283,1.9124,1.91283,4220867.0
2009-06-30 21:07:00,1.9129,1.9129,1.91276,1.91278,15070668.0
2009-06-30 21:08:00,1.91279,1.9128,1.91262,1.9128,6302936.0
2009-06-30 21:09:00,1.91279,1.91311,1.91275,1.91311,5295694.0
2009-06-30 21:10:00,1.91306,1.9133,1.91306,1.91317,14458378.0
2009-06-30 21:11:00,1.91312,1.91318,1.91311,1.91311,8108802.0
2009-06-30 21:12:00,1.9131,1.91321,1.9131,1.9132,11485687.0
2009-06-30 21:13:00,1.9132,1.91338,1.91303,1.91303,20528078.0
2009-06-30 21:14:00,1.91294,1.91299,1.91289,1.91296,74843792.0
2009-06-30 21:15:00,1.91305,1.91324,1.91305,1.91311,2283634.0
2009-06-30 21:16:00,1.91305,1.91314,1.91299,1.91313,9066344.0
2009-06-30 21:17:00,1.91312,1.91312,1.91303,1.91303,5598007.0
2009-06-30 21:18:00,1.91304,1.91304,1.91276,1.91288,9295457.0
2009-06-30 21:19:00,1.91289,1.91296,1.91279,1.91279,8949798.0
2009-06-30 21:20:00,1.91271,1.91273,1.91258,1.91264,13194647.0
2009-06-30 21:21:00,1.91254,1.91254,1.91218,1.91243,19583286.0
2009-06-30 21:22:00,1.91238,1.91252,1.91238,1.91244,15167668.0
2009-06-30 21:23:00,1.91242,1.91242,1.91223,1.91238,5808453.0
2009-06-30 21:24:00,1.91225,1.91226,1.91198,1.91209,7094010.0
2009-06-30 21:25:00,1.91197,1.91197,1.91148,1.91148,7139536.0
2009-06-30 21:26:00,1.91145,1.91157,1.9114,1.91157,13272679.0
2009-06-30 21:27:00,1.91161,1.91163,1.91136,1.91163,4003637.0
2009-06-30 21:28:00,1.91186,1.91228,1.91165,1.91228,11312621.0
2009-06-30 21:29:00,1.91241,1.91257,1.91241,1.91243,9926723.0
2009-06-30 21:30:00,1.91233,1.91233,1.91207,1.91218,9360351.0
2009-06-30 21:31:00,1.91204,1.91204,1.91186,1.91187,18070563.0
2009-06-30 21:32:00,1.91203,1.91213,1.91203,1.91209,4631137.0
2009-06-30 21:33:00,1.91193,1.91198,1.91159,1.91159,5915951.0
2009-06-30 21:34:00,1.91162,1.91174,1.91154,1.91174,14214456.0
2009-06-30 21:35:00,1.91165,1.91192,1.91165,1.91191,24906220.0
2009-06-30 21:36:00,1.91176,1.91176,1.91141,1.9115,22331988.0
2009-06-30 21:37:00,1.91153,1.91157,1.91148,1.91148,7826210.0
2009-06-30 21:38:00,1.91163,1.91173,1.91163,1.91164,9763416.0
2009-06-30 21:39:00,1.91155,1.91161,1.91147,1.91161,8126223.0
2009-06-30 21:40:00,1.91163,1.91212,1.91163,1.91212,26662080.0
2009-06-30 21:41:00,1.91238,1.91254,1.91238,1.9125,10434854.0
2009-06-30 21:42:00,1.91239,1.91239,1.91221,1.91221,9926344.0
2009-06-30 21:43:00,1.91227,1.91241,1.91227,1.91241,5671896.0
2009-06-30 21:44:00,1.91243,1.91247,1.91234,1.91234,3702359.0
2009-06-30 21:45:00,1.91235,1.91278,1.91235,1.91278,4657126.0
2009-06-30 21:46:00,1.91275,1.91302,1.91275,1.91302,8369802.0
2009-06-30 21:47:00,1.91287,1.91321,1.91287,1.91302,15947640.0
2009-06-30 21:48:00,1.91305,1.91305,1.91261,1.91261,19747789.0
2009-06-30 21:49:00,1.91268,1.91279,1.9126,1.9126,11882122.0
2009-06-30 21:50:00,1.91242,1.91267,1.91237,1.91265,5006769.0
2009-06-30 21:51:00,1.91295,1.91301,1.9129,1.9129,5006042.0
2009-06-30 21:52:00,1.9128,1.9128,1.91251,1.91251,15790257.0
2009-06-30 21:53:00,1.91252,1.91271,1.91252,1.91271,15643928.0
2009-06-30 21:54:00,1.91284,1.91287,1.91276,1.91278,6125327.0
2009-06-30 21:55:00,1.91281,1.91294,1.91274,1.91286,8241892.0
2009-06-30 21:56:00,1.91287,1.91324,1.91287,1.91324,9043507.0
2009-06-30 21:57:00,1.91267,1.91375,1.91267,1.91351,19158772.0
2009-06-30 21:58:00,1.91347,1.91374,1.91337,1.91374,9193769.0
2009-06-30 21:59:00,1.91378,1.91379,1.91341,1.91341,7551139.0
2009-06-30 22:00:00,1.91343,1.91343,1.91318,1.91322,6925410.0
2009-06-30 22:01:00,1.9132,1.9132,1.91299,1.91299,4630658.0
2009-06-30 22:02:00,1.91298,1.91298,1.91265,1.91265,7506412.0
2009-06-30 22:03:00,1.91271,1.91271,1.91243,1.91262,11213330.0
2009-06-30 22:04:00,1.91266,1.91274,1.91258,1.91268,4109584.0
2009-06-30 22:05:00,1.9127,1.9127,1.9125,1.9125,5947896.0
2009-06-30 22:06:00,1.91244,1.91247,1.91231,1.91231,4413233.0
2009-06-30 22:07:00,1.91219,1.91219,1.91196,1.91197,9461806.0
2009-06-30 22:08:00,1.91206,1.91241,1.91206,1.91241,20571755.0
2009-06-30 22:09:00,1.91248,1.91256,1.91241,1.91241,3359974.0
2009-06-30 22:10:00,1.91242,1.91244,1.91219,1.91219,2816659.0
2009-06-30 22:11:00,1.91216,1.91216,1.91183,1.91193,7015002.0
2009-06-30 22:12:00,1.91199,1.91223,1.91199,1.91223,7118485.0
2009-06-30 22:13:00,1.91221,1.91223,1.912,1.912,5982296.0
2009-06-30 22:14:00,1.91184,1.91187,1.91172,1.91184,3271961.0
2009-06-30 22:15:00,1.91176,1.91263,1.91176,1.91263,4517694.0
2009-06-30 22:16:00,1.91266,1.91309,1.91259,1.91309,25388977.0
2009-06-30 22:17:00,1.91295,1.91295,1.91276,1.91276,4955400.0
2009-06-30 22:18:00,1.91292,1.91321,1.91292,1.91309,8376404.0
2009-06-30 22:19:00,1.91269,1.91317,1.91269,1.91273,10770315.0
2009-06-30 22:20:00,1.91316,1.91345,1.91177,1.91345,3364833.0
2009-06-30 22:21:00,1.91337,1.91343,1.913,1.913,15518949.0
2009-06-30 22:22:00,1.91291,1.91291,1.91184,1.91184,19330733.0
2009-06-30 22:23:00,1.91222,1.91222,1.91185,1.91185,12493257.0
2009-06-30 22:24:00,1.91189,1.91189,1.91165,1.91171,13194251.0
2009-06-30 22:25:00,1.91166,1.9124,1.9115,1.9124,2974032.0
2009-06-30 22:26:00,1.91248,1.91248,1.91222,1.91222,14488378.0
2009-06-30 22:27:00,1.91206,1.91216,1.91196,1.91216,34519048.0
2009-06-30 22:28:00,1.91202,1.91202,1.91185,1.91187,6093565.0
2009-06-30 22:29:00,1.91189,1.91206,1.9118,1.912,8793405.0
2009-06-30 22:30:00,1.91195,1.91203,1.91172,1.91192,4763346.0
2009-06-30 22:31:00,1.91215,1.91215,1.912,1.91212,3781915.0
2009-06-30 22:32:00,1.91206,1.91206,1.91184,1.91184,6215991.0
2009-06-30 22:33:00,1.9116,1.91165,1.91149,1.91149,5868607.0
2009-06-30 22:34:00,1.91162,1.91162,1.91102,1.91152,17035539.0
2009-06-30 22:35:00,1.91164,1.91201,1.91164,1.91179,14779758.0
2009-06-30 22:36:00,1.91173,1.91173,1.9115,1.9115,4636589.0
2009-06-30 22:37:00,1.91157,1.91157,1.91136,1.91147,6904013.0
2009-06-30 22:38:00,1.9113,1.91132,1.91119,1.91132,15681393.0
2009-06-30 22:39:00,1.91132,1.91152,1.91102,1.91102,4749221.0
2009-06-30 22:40:00,1.91142,1.91145,1.91126,1.91126,3319478.0
2009-06-30 22:41:00,1.91121,1.91121,1.91044,1.91094,9145356.0
2009-06-30 22:42:00,1.91128,1.91148,1.91128,1.91148,4317144.0
2009-06-30 22:43:00,1.91161,1.91181,1.91146,1.91164,8055195.0
2009-06-30 22:44:00,1.9118,1.9118,1.91163,1.91163,9658407.0
2009-06-30 22:45:00,1.91173,1.91205,1.91173,1.91205,3153143.0
2009-06-30 22:46:00,1.91212,1.91225,1.91203,1.91225,2276440.0
2009-06-30 22:47:00,1.9124,1.91264,1.9124,1.91264,15929330.0
2009-06-30 22:48:00,1.91266,1.91272,1.91251,1.91272,3094835.0
2009-06-30 22:49:00,1.91272,1.91279,1.91272,1.91278,6595380.0
2009-06-30 22:50:00,1.91283,1.91288,1.91262,1.91262,9353120.0
2009-06-30 22:51:00,1.91258,1.91261,1.91212,1.91212,3417141.0
2009-06-30 22:52:00,1.91199,1.91225,1.91199,1.91221,4763339.0
2009-06-30 22:53:00,1.91241,1.91241,1.91227,1.91227,5476324.0
2009-06-30 22:54:00,1.91225,1.91225,1.91201,1.91215,19536239.0
2009-06-30 22:55:00,1.91213,1.91261,1.91213,1.91261,11946556.0
2009-06-30 22:56:00,1.91247,1.91253,1.91231,1.91246,21712209.0
2009-06-30 22:57:00,1.91242,1.91242,1.91197,1.91236,10859309.0
2009-06-30 22:58:00,1.91233,1.91239,1.91228,1.9123,2097621.0
2009-06-30 22:59:00,1.91233,1.91239,1.91228,1.91235,6337647.0
2009-06-30 23:00:00,1.91244,1.91281,1.91244,1.91281,9701185.0
2009-06-30 23:01:00,1.91296,1.91317,1.91283,1.91317,6943097.0
2009-06-30 23:02:00,1.91312,1.91332,1.91312,1.91325,14835989.0
2009-06-30 23:03:00,1.91345,1.91368,1.91345,1.91355,13946425.0
2009-06-30 23:04:00,1.91372,1.91384,1.91372,1.91382,10330145.0
2009-06-30 23:05:00,1.91371,1.91411,1.91371,1.91394,38981160.0
2009-06-30 23:06:00,1.91403,1.91403,1.91358,1.91358,7956004.0
2009-06-30 23:07:00,1.91338,1.91338,1.91312,1.91312,3447711.0
2009-06-30 23:08:00,1.9132,1.9132,1.91284,1.91284,11379868.0
2009-06-30 23:09:00,1.91298,1.91313,1.91298,1.91313,16412692.0
2009-06-30 23:10:00,1.91315,1.91337,1.9129,1.91337,12472772.0
2009-06-30 23:11:00,1.9133,1.91357,1.9133,1.91348,7072752.0
2009-06-30 23:12:00,1.91361,1.91376,1.91357,1.91376,10180618.0
2009-06-30 23:13:00,1.91375,1.91375,1.91357,1.91357,6113789.0
2009-06-30 23:14:00,1.91333,1.9136,1.91322,1.91322,6392953.0
2009-06-30 23:15:00,1.91307,1.91345,1.91307,1.91345,12950370.0
2009-06-30 23:16:00,1.91334,1.91334,1.91309,1.91315,5484932.0
2009-06-30 23:17:00,1.9131,1.91319,1.91274,1.91292,12717594.0
2009-06-30 23:18:00,1.91272,1.91295,1.9125,1.91295,5830518.0
2009-06-30 23:19:00,1.91306,1.9133,1.91306,1.9133,6496759.0
2009-06-30 23:20:00,1.91332,1.91332,1.91322,1.91322,6899124.0
2009-06-30 23:21:00,1.91336,1.91336,1.91317,1.91324,4878471.0
2009-06-30 23:22:00,1.91323,1.91324,1.9128,1.91321,9135034.0
2009-06-30 23:23:00,1.91322,1.91363,1.91322,1.91363,6474740.0
2009-06-30 23:24:00,1.91355,1.91369,1.91349,1.91349,877478.0
2009-06-30 23:25:00,1.9133,1.91338,1.91299,1.91338,9720670.0
2009-06-30 23:26:00,1.91354,1.91377,1.91339,1.91377,3934348.0
2009-06-30 23:27:00,1.91383,1.91383,1.91368,1.91376,9541269.0
2009-06-30 23:28:00,1.91376,1.91397,1.91376,1.91397,3571194.0
2009-06-30 23:29:00,1.91406,1.91432,1.91406,1.91432,19100745.0
2009-06-30 23:30:00,1.91428,1.9144,1.91419,1.91431,10701731.0
2009-06-30 23:31:00,1.91424,1.91435,1.91399,1.91414,4033782.0
2009-06-30 23:32:00,1.91418,1.91432,1.91407,1.91431,4083533.0
2009-06-30 23:33:00,1.91422,1.91422,1.91358,1.91395,15825899.0
2009-06-30 23:34:00,1.914,1.9142,1.914,1.91404,5619705.0
2009-06-30 23:35:00,1.91406,1.91406,1.91373,1.91373,4341857.0
2009-06-30 23:36:00,1.91382,1.91429,1.91382,1.91429,23159055.0
2009-06-30 23:37:00,1.91417,1.91417,1.91353,1.91353,3521896.0
2009-06-30 23:38:00,1.91351,1.91356,1.91345,1.91345,10271710.0
2009-06-30 23:39:00,1.91334,1.91342,1.91327,1.91342,19803500.0
2009-06-30 23:40:00,1.91358,1.91365,1.91358,1.91364,6450743.0
2009-06-30 23:41:00,1.91367,1.9138,1.91367,1.9138,11133097.0
2009-06-30 23:42:00,1.91381,1.91401,1.91379,1.91401,9821793.0
2009-06-30 23:43:00,1.91391,1.91397,1.9138,1.91383,9404376.0
2009-06-30 23:44:00,1.91389,1.91389,1.91319,1.91319,6370021.0
2009-06-30 23:45:00,1.91369,1.91468,1.91369,1.91465,3781428.0
2009-06-30 23:46:00,1.91472,1.91472,1.91417,1.91417,4772156.0
2009-06-30 23:47:00,1.91415,1.91415,1.91386,1.91395,4652372.0
2009-06-30 23:48:00,1.91374,1.91394,1.91374,1.91394,6569148.0
2009-06-30 23:49:00,1.91383,1.9139,1.91383,1.91386,32888336.0
2009-06-30 23:50:00,1.91392,1.91399,1.91383,1.91383,18458224.0
2009-06-30 23:52:00,1.91386,1.91388,1.9138,1.91388,6016219.0
2009-06-30 23:53:00,1.91386,1.91386,1.91356,1.91356,3744565.0
2009-06-30 23:54:00,1.91345,1.91375,1.91328,1.91367,7007988.0
2009-06-30 23:55:00,1.91377,1.914,1.91377,1.91389,13142000.0
2009-06-30 23:56:00,1.91402,1.91402,1.91383,1.91391,11542898.0
2009-06-30 23:57:00,1.91377,1.91377,1.91354,1.91362,4970669.0
2009-06-30 23:58:00,1.91358,1.91364,1.91346,1.91346,18378865.0
2009-06-30 23:59:00,1.91323,1.91323,1.91303,1.91303,9933928.0
2009-07-01 00:00:00,1.91304,1.91304,1.91263,1.91263,23124354.0
2009-07-01 00:01:00,1.9125,1.9125,1.91238,1.91247,3154476.0
2009-07-01 00:02:00,1.91258,1.91258,1.91225,1.91225,9618204.0
2009-07-01 00:03:00,1.91223,1.91247,1.91223,1.91241,11257040.0
2009-07-01 00:04:00,1.91253,1.91279,1.91253,1.91279,5967196.0
2009-07-01 00:05:00,1.9128,1.91317,1.9128,1.91317,8456010.0
2009-07-01 00:06:00,1.91303,1.91303,1.91275,1.91275,4531140.0
2009-07-01 00:07:00,1.91268,1.91281,1.91268,1.91279,8027283.0
2009-07-01 00:08:00,1.91285,1.91285,1.91266,1.91266,9071726.0
2009-07-01 00:09:00,1.91271,1.9129,1.9127,1.9129,14387599.0
2009-07-01 00:10:00,1.91295,1.91304,1.91295,1.91301,5318888.0
2009-07-01 00:11:00,1.91303,1.91306,1.91289,1.91293,11263672.0
2009-07-01 00:12:00,1.913,1.913,1.91247,1.91274,9485314.0
2009-07-01 00:13:00,1.9128,1.91282,1.91262,1.91273,3916347.0
2009-07-01 00:14:00,1.91273,1.91276,1.91267,1.91267,2888648.0
2009-07-01 00:15:00,1.91262,1.9129,1.91262,1.9129,8929050.0
2009-07-01 00:16:00,1.91315,1.91358,1.91315,1.91358,4434050.0
2009-07-01 00:17:00,1.91345,1.91345,1.91294,1.91294,8644105.0
2009-07-01 00:18:00,1.91293,1.91293,1.91277,1.91277,4146064.0
2009-07-01 00:19:00,1.91257,1.91257,1.91222,1.91231,4449173.0
2009-07-01 00:20:00,1.91228,1.91256,1.91228,1.91256,20441918.0
2009-07-01 00:21:00,1.91259,1.91277,1.91247,1.91277,4660149.0
2009-07-01 00:22:00,1.91274,1.91274,1.91244,1.91244,4137359.0
2009-07-01 00:23:00,1.9125,1.91277,1.9125,1.91277,5465046.0
2009-07-01 00:24:00,1.9128,1.91294,1.9128,1.91292,3087180.0
2009-07-01 00:25:00,1.91285,1.91287,1.91265,1.91265,3403485.0
2009-07-01 00:26:00,1.91266,1.91266,1.91217,1.9123,13203109.0
2009-07-01 00:27:00,1.91208,1.91215,1.91187,1.91215,6291091.0
2009-07-01 00:28:00,1.91234,1.91234,1.91211,1.91217,16968776.0
2009-07-01 00:29:00,1.91215,1.91215,1.91199,1.91208,7441427.0
2009-07-01 00:30:00,1.91209,1.91236,1.91209,1.91212,6133557.0
2009-07-01 00:31:00,1.91214,1.9123,1.91214,1.91227,8450968.0
2009-07-01 00:32:00,1.91223,1.91243,1.9121,1.91243,8136744.0
2009-07-01 00:33:00,1.91233,1.91263,1.91233,1.91263,29800280.0
2009-07-01 00:34:00,1.91282,1.9129,1.91245,1.91245,4332007.0
2009-07-01 00:35:00,1.91235,1.91235,1.91218,1.91218,5249331.0
2009-07-01 00:36:00,1.91223,1.91227,1.91207,1.91218,10824419.0
2009-07-01 00:37:00,1.91212,1.91218,1.91193,1.91218,9142912.0
2009-07-01 00:38:00,1.91218,1.91218,1.91182,1.9121,29622915.0
2009-07-01 00:39:00,1.91218,1.91254,1.91218,1.91237,5270215.0
2009-07-01 00:40:00,1.91237,1.91237,1.9121,1.9122,2654460.0
2009-07-01 00:41:00,1.91223,1.9123,1.91221,1.91221,14204365.0
2009-07-01 00:42:00,1.91237,1.9126,1.91237,1.9126,17970224.0
2009-07-01 00:43:00,1.91245,1.91264,1.91237,1.91264,4648143.0
2009-07-01 00:44:00,1.91223,1.91299,1.91223,1.91279,5679393.0
2009-07-01 00:45:00,1.91283,1.91308,1.91279,1.91279,3023578.0
2009-07-01 00:46:00,1.91247,1.91292,1.91247,1.91284,5789928.0
2009-07-01 00:47:00,1.91289,1.91296,1.91276,1.91296,2718219.0
2009-07-01 00:48:00,1.9129,1.91296,1.91279,1.91291,3320398.0
2009-07-01 00:49:00,1.91278,1.91283,1.91278,1.91281,3319862.0
2009-07-01 00:50:00,1.91288,1.9129,1.91284,1.91284,4927447.0
2009-07-01 00:51:00,1.91283,1.91284,1.91239,1.91239,8105235.0
2009-07-01 00:52:00,1.91267,1.91289,1.91267,1.9128,849781.0
2009-07-01 00:53:00,1.9129,1.9129,1.91268,1.91286,4234152.0
2009-07-01 00:54:00,1.91307,1.91314,1.91272,1.91272,10183073.0
2009-07-01 00:55:00,1.91255,1.91287,1.91242,1.91287,4128096.0
2009-07-01 00:56:00,1.91286,1.91286,1.91273,1.91277,9173697.0
2009-07-01 00:57:00,1.91274,1.91282,1.91274,1.91282,18535419.0
2009-07-01 00:58:00,1.91291,1.91294,1.91288,1.91288,9240352.0
2009-07-01 00:59:00,1.9129,1.91297,1.91285,1.91297,4537167.0
2009-07-01 01:00:00,1.91314,1.91328,1.91314,1.91319,6633280.0
2009-07-01 01:01:00,1.91313,1.91313,1.91289,1.91293,1981196.0
2009-07-01 01:02:00,1.9128,1.91298,1.9128,1.91298,5901491.0
2009-07-01 01:03:00,1.91296,1.913,1.91273,1.91292,3837230.0
2009-07-01 01:04:00,1.9129,1.91295,1.91261,1.91285,5170546.0
2009-07-01 01:05:00,1.91292,1.91302,1.91245,1.91245,2481300.0
2009-07-01 01:06:00,1.91249,1.91257,1.91247,1.91251,9136785.0
2009-07-01 01:07:00,1.91269,1.91269,1.91263,1.91269,16815792.0
2009-07-01 01:08:00,1.91269,1.91295,1.91259,1.91268,13023040.0
2009-07-01 01:09:00,1.91276,1.9132,1.91276,1.91287,4630553.0
2009-07-01 01:10:00,1.91269,1.91269,1.91251,1.91251,3327214.0
2009-07-01 01:11:00,1.91246,1.91246,1.91234,1.91239,9089509.0
2009-07-01 01:12:00,1.91249,1.91274,1.91249,1.9126,3018362.0
2009-07-01 01:13:00,1.91258,1.91258,1.91233,1.91233,6626136.0
2009-07-01 01:14:00,1.91224,1.91251,1.91218,1.91251,3195632.0
2009-07-01 01:15:00,1.91256,1.91283,1.91256,1.91283,7449311.0
2009-07-01 01:16:00,1.9128,1.9128,1.91264,1.91264,6400398.0
2009-07-01 01:17:00,1.91258,1.91272,1.91225,1.91272,7309696.0
2009-07-01 01:18:00,1.91272,1.91284,1.9127,1.91284,6450354.0
2009-07-01 01:19:00,1.91289,1.91293,1.91278,1.91278,2829912.0
2009-07-01 01:20:00,1.91268,1.91268,1.91202,1.91236,2972803.0
2009-07-01 01:21:00,1.91232,1.91236,1.91208,1.91223,7744557.0
2009-07-01 01:22:00,1.91224,1.91224,1.91205,1.91205,6533185.0
2009-07-01 01:23:00,1.91215,1.91273,1.91215,1.91273,6402765.0
2009-07-01 01:24:00,1.91283,1.91292,1.91278,1.91285,6043597.0
2009-07-01 01:25:00,1.91283,1.91309,1.91259,1.91309,8246907.0
2009-07-01 01:26:00,1.91314,1.91359,1.91314,1.91359,7598407.0
2009-07-01 01:27:00,1.91345,1.91345,1.91315,1.91315,8096688.0
2009-07-01 01:28:00,1.91314,1.91317,1.91298,1.91302,5055056.0
2009-07-01 01:29:00,1.913,1.9131,1.91294,1.9131,14845488.0
2009-07-01 01:30:00,1.91332,1.91379,1.91332,1.91379,12180380.0
2009-07-01 01:31:00,1.91385,1.91387,1.91364,1.91387,7811588.0
2009-07-01 01:32:00,1.91388,1.91389,1.91362,1.91371,8175819.0
2009-07-01 01:33:00,1.91377,1.91388,1.91374,1.91376,10988029.0
2009-07-01 01:34:00,1.91369,1.91378,1.91367,1.91367,7039851.0
2009-07-01 01:35:00,1.91372,1.91372,1.91351,1.91361,7092352.0
2009-07-01 01:36:00,1.91369,1.91383,1.91369,1.91377,6777491.0
2009-07-01 01:37:00,1.91374,1.91374,1.91353,1.91353,18618740.0
2009-07-01 01:38:00,1.91337,1.91349,1.91315,1.91349,15372663.0
2009-07-01 01:39:00,1.91357,1.91393,1.91357,1.91393,4468755.0
2009-07-01 01:40:00,1.91391,1.91395,1.91383,1.91384,3591307.0
2009-07-01 01:41:00,1.91375,1.91376,1.91362,1.91362,6691125.0
2009-07-01 01:42:00,1.91352,1.91352,1.91336,1.91336,7739384.0
2009-07-01 01:43:00,1.91334,1.91334,1.91295,1.91295,5892550.0
2009-07-01 01:44:00,1.91278,1.91288,1.91271,1.91288,7329786.0
2009-07-01 01:45:00,1.91286,1.91305,1.91286,1.91305,11112742.0
2009-07-01 01:46:00,1.91308,1.91312,1.91297,1.91306,8059016.0
2009-07-01 01:47:00,1.91299,1.91299,1.91253,1.9129,7739963.0
2009-07-01 01:48:00,1.91286,1.91286,1.91263,1.91263,8588695.0
2009-07-01 01:49:00,1.91262,1.91273,1.91262,1.91273,7494938.0
2009-07-01 01:50:00,1.9127,1.9127,1.91233,1.91233,7991014.0
2009-07-01 01:51:00,1.91225,1.91225,1.91189,1.91189,6533853.0
2009-07-01 01:52:00,1.9119,1.91214,1.9119,1.91199,10900079.0
2009-07-01 01:53:00,1.91211,1.91257,1.91191,1.91257,7398994.0
2009-07-01 01:54:00,1.91256,1.91306,1.91256,1.91291,8893416.0
2009-07-01 01:55:00,1.91306,1.91321,1.91306,1.91313,12391422.0
2009-07-01 01:56:00,1.91326,1.91352,1.91326,1.91352,12745541.0
2009-07-01 01:57:00,1.91361,1.91422,1.91361,1.91422,6972471.0
2009-07-01 01:58:00,1.91427,1.91467,1.914,1.91467,4926130.0
2009-07-01 01:59:00,1.91451,1.91483,1.91451,1.91483,18295599.0
2009-07-01 02:00:00,1.91421,1.91429,1.91419,1.91419,20141637.0
2009-07-01 02:01:00,1.9143,1.9143,1.91368,1.9139,4502037.0
2009-07-01 02:02:00,1.91373,1.91373,1.91347,1.91365,6419731.0
2009-07-01 02:03:00,1.91368,1.91398,1.91366,1.91398,12659456.0
2009-07-01 02:04:00,1.91392,1.91406,1.91382,1.91384,12582678.0
2009-07-01 02:05:00,1.91378,1.91378,1.91339,1.91339,9413015.0
2009-07-01 02:06:00,1.91348,1.91348,1.91296,1.9133,7179308.0
2009-07-01 02:07:00,1.91325,1.91325,1.91299,1.91299,10783616.0
2009-07-01 02:08:00,1.913,1.913,1.91275,1.91295,6753337.0
2009-07-01 02:09:00,1.91304,1.91322,1.91304,1.9131,7517414.0
2009-07-01 02:10:00,1.91302,1.91302,1.91276,1.91276,7227520.0
2009-07-01 02:11:00,1.91281,1.91315,1.91281,1.91315,8497770.0
2009-07-01 02:12:00,1.91312,1.91312,1.91254,1.91304,7747711.0
2009-07-01 02:13:00,1.91322,1.91345,1.91319,1.91344,7681106.0
2009-07-01 02:14:00,1.91349,1.91372,1.91333,1.91333,12190369.0
2009-07-01 02:15:00,1.91344,1.9135,1.91317,1.91317,7052618.0
2009-07-01 02:16:00,1.91309,1.91318,1.91294,1.91294,6416804.0
2009-07-01 02:17:00,1.91282,1.91297,1.91282,1.91297,8447266.0
2009-07-01 02:18:00,1.91306,1.91313,1.91294,1.91294,7068586.0
2009-07-01 02:19:00,1.91287,1.91287,1.91268,1.91269,3838096.0
2009-07-01 02:20:00,1.91274,1.91274,1.91251,1.91268,4597485.0
2009-07-01 02:21:00,1.9128,1.91308,1.9128,1.91308,15215938.0
2009-07-01 02:22:00,1.9131,1.9132,1.91303,1.91313,18217955.0
2009-07-01 02:23:00,1.91311,1.91319,1.91305,1.91312,6523092.0
2009-07-01 02:24:00,1.91314,1.91346,1.91314,1.91346,7116549.0
2009-07-01 02:25:00,1.91347,1.91358,1.91347,1.91347,6861452.0
2009-07-01 02:26:00,1.91352,1.91369,1.91352,1.91359,10464790.0
2009-07-01 02:27:00,1.9135,1.9135,1.91328,1.91338,8205359.0
2009-07-01 02:28:00,1.91351,1.91379,1.91349,1.91379,7715913.0
2009-07-01 02:29:00,1.91386,1.91397,1.91386,1.91394,12310877.0
2009-07-01 02:30:00,1.91393,1.9141,1.91384,1.91384,13618465.0
2009-07-01 02:31:00,1.91372,1.91383,1.91345,1.91383,5569697.0
2009-07-01 02:32:00,1.91384,1.91404,1.91384,1.91404,7450026.0
2009-07-01 02:33:00,1.91414,1.91415,1.91406,1.91406,8392322.0
2009-07-01 02:34:00,1.91405,1.91413,1.91396,1.91399,7976502.0
2009-07-01 02:35:00,1.91399,1.91399,1.9137,1.9137,6631842.0
2009-07-01 02:36:00,1.91357,1.91357,1.91301,1.91304,6731250.0
2009-07-01 02:37:00,1.91299,1.91299,1.91282,1.91289,6743585.0
2009-07-01 02:38:00,1.9131,1.91324,1.9131,1.91324,7403976.0
2009-07-01 02:39:00,1.91335,1.91348,1.9129,1.91348,2905114.0
2009-07-01 02:40:00,1.91357,1.91365,1.91353,1.91361,2915640.0
2009-07-01 02:41:00,1.91355,1.91355,1.91343,1.91345,6010951.0
2009-07-01 02:42:00,1.91352,1.91363,1.91319,1.91352,7610301.0
2009-07-01 02:43:00,1.91349,1.91349,1.91335,1.91343,6510424.0
2009-07-01 02:44:00,1.91351,1.91357,1.91344,1.9135,7067659.0
2009-07-01 02:45:00,1.91355,1.91366,1.91348,1.91366,3074794.0
2009-07-01 02:46:00,1.9138,1.91388,1.9138,1.91385,6194386.0
2009-07-01 02:47:00,1.91374,1.91383,1.91374,1.91383,2918266.0
2009-07-01 02:48:00,1.91382,1.91382,1.91365,1.91365,10040338.0
2009-07-01 02:49:00,1.91349,1.91349,1.91322,1.91322,3588068.0
2009-07-01 02:50:00,1.91312,1.91312,1.9126,1.9126,4295107.0
2009-07-01 02:51:00,1.91261,1.91282,1.91245,1.91269,12176758.0
2009-07-01 02:52:00,1.91275,1.91305,1.91273,1.91273,17986740.0
2009-07-01 02:53:00,1.91244,1.91252,1.91231,1.91231,8414796.0
2009-07-01 02:54:00,1.91229,1.91238,1.91176,1.91176,2628486.0
2009-07-01 02:55:00,1.91168,1.91168,1.91119,1.91123,5117832.0
2009-07-01 02:56:00,1.91113,1.91113,1.91044,1.91044,3828042.0
2009-07-01 02:57:00,1.91041,1.91041,1.91013,1.91013,5701923.0
2009-07-01 02:58:00,1.91023,1.91023,1.90982,1.91001,2035754.0
2009-07-01 02:59:00,1.91004,1.91022,1.91001,1.91022,6722011.0
2009-07-01 03:00:00,1.91025,1.91049,1.91018,1.91026,4810908.0
2009-07-01 03:01:00,1.91015,1.91065,1.91015,1.91065,8458762.0
2009-07-01 03:02:00,1.91047,1.91047,1.91018,1.91018,19945569.0
2009-07-01 03:03:00,1.91015,1.91015,1.90979,1.90979,9658557.0
2009-07-01 03:04:00,1.90975,1.90994,1.90964,1.90994,3956389.0
2009-07-01 03:05:00,1.9101,1.91026,1.90997,1.91026,10131403.0
2009-07-01 03:06:00,1.91034,1.91047,1.91022,1.91022,4467346.0
2009-07-01 03:07:00,1.91019,1.91051,1.91019,1.91044,824150.0
2009-07-01 03:08:00,1.91021,1.91048,1.91008,1.91008,8529133.0
2009-07-01 03:09:00,1.91016,1.91038,1.91006,1.91006,5150461.0
2009-07-01 03:10:00,1.91,1.91009,1.91,1.91009,3512712.0
2009-07-01 03:11:00,1.91021,1.91023,1.9101,1.91023,3069044.0
2009-07-01 03:12:00,1.91032,1.91064,1.91032,1.91052,2498822.0
2009-07-01 03:13:00,1.91039,1.91039,1.90988,1.90988,5683086.0
2009-07-01 03:14:00,1.91026,1.91036,1.91013,1.91036,3248017.0
2009-07-01 03:15:00,1.91056,1.91082,1.91037,1.91037,5370586.0
2009-07-01 03:16:00,1.91082,1.91108,1.91076,1.91076,5158302.0
2009-07-01 03:17:00,1.91066,1.91066,1.91011,1.91011,16956240.0
2009-07-01 03:18:00,1.91007,1.91027,1.91007,1.91017,14212893.0
2009-07-01 03:19:00,1.91013,1.91013,1.90996,1.91009,2719735.0
2009-07-01 03:20:00,1.91003,1.91017,1.91003,1.91015,5004004.0
2009-07-01 03:21:00,1.91026,1.91043,1.91026,1.91043,29846767.0
2009-07-01 03:22:00,1.91054,1.9107,1.91051,1.91057,8937357.0
2009-07-01 03:23:00,1.91058,1.91088,1.91052,1.91088,10738510.0
2009-07-01 03:24:00,1.91094,1.91156,1.91094,1.91156,4824747.0
2009-07-01 03:25:00,1.91149,1.91191,1.91149,1.91191,4369144.0
2009-07-01 03:26:00,1.91173,1.91173,1.91155,1.91163,29800280.0
2009-07-01 03:27:00,1.91165,1.91165,1.91124,1.91132,7847940.0
2009-07-01 03:28:00,1.91127,1.91136,1.91101,1.91118,8597993.0
2009-07-01 03:29:00,1.91117,1.91117,1.911,1.91115,5887461.0
2009-07-01 03:30:00,1.91114,1.9113,1.91101,1.9113,8077970.0
2009-07-01 03:31:00,1.91134,1.91145,1.91102,1.91145,15768772.0
2009-07-01 03:32:00,1.91133,1.91133,1.91063,1.91066,6359133.0
2009-07-01 03:33:00,1.91081,1.91147,1.91081,1.91147,14230555.0
2009-07-01 03:34:00,1.91135,1.91172,1.91135,1.91172,3110476.0
2009-07-01 03:35:00,1.91174,1.91209,1.91174,1.91202,3279352.0
2009-07-01 03:36:00,1.91204,1.91225,1.91204,1.91225,4984990.0
2009-07-01 03:37:00,1.91232,1.91232,1.91206,1.91206,4279879.0
2009-07-01 03:38:00,1.91194,1.91194,1.91166,1.91186,4617930.0
2009-07-01 03:39:00,1.91194,1.91194,1.91148,1.91148,19528008.0
2009-07-01 03:40:00,1.91138,1.91242,1.91138,1.91205,4846596.0
2009-07-01 03:41:00,1.91201,1.91204,1.91166,1.91166,4285338.0
2009-07-01 03:42:00,1.9116,1.91168,1.91145,1.91145,8049263.0
2009-07-01 03:43:00,1.9115,1.91172,1.91121,1.91171,4344128.0
2009-07-01 03:44:00,1.91153,1.91166,1.91132,1.91166,9137385.0
2009-07-01 03:45:00,1.91182,1.9122,1.91182,1.9122,3054186.0
2009-07-01 03:46:00,1.91219,1.91238,1.91212,1.91218,3597267.0
2009-07-01 03:47:00,1.91201,1.91215,1.9117,1.91215,8691759.0
2009-07-01 03:48:00,1.91202,1.91227,1.91172,1.91187,10581183.0
2009-07-01 03:49:00,1.91191,1.91191,1.91162,1.91162,5286114.0
2009-07-01 03:50:00,1.91155,1.91155,1.91109,1.91109,15165594.0
2009-07-01 03:51:00,1.91102,1.9114,1.91102,1.91135,9933996.0
2009-07-01 03:52:00,1.91131,1.91145,1.91131,1.91141,8051428.0
2009-07-01 03:53:00,1.91147,1.91148,1.91139,1.91143,4660228.0
2009-07-01 03:54:00,1.91146,1.91152,1.91133,1.91133,9102271.0
2009-07-01 03:55:00,1.91137,1.91148,1.91127,1.91133,5513950.0
2009-07-01 03:56:00,1.91153,1.9117,1.91153,1.9117,10451250.0
2009-07-01 03:57:00,1.91164,1.91173,1.9116,1.91163,9345322.0
2009-07-01 03:58:00,1.91144,1.91144,1.91123,1.91127,3420235.0
2009-07-01 03:59:00,1.91128,1.91138,1.91124,1.91138,23502748.0
2009-07-01 04:00:00,1.91135,1.91152,1.91135,1.91148,9266720.0
2009-07-01 04:01:00,1.91155,1.91158,1.91136,1.91136,17909632.0
2009-07-01 04:02:00,1.9112,1.9112,1.91072,1.91084,4818407.0
2009-07-01 04:03:00,1.91095,1.91097,1.91081,1.91091,10701741.0
2009-07-01 04:04:00,1.91079,1.91106,1.91079,1.911,13192128.0
2009-07-01 04:05:00,1.91097,1.91103,1.91054,1.91054,7689256.0
2009-07-01 04:06:00,1.91061,1.91079,1.9106,1.91079,3923887.0
2009-07-01 04:07:00,1.91086,1.91105,1.91086,1.91102,6048884.0
2009-07-01 04:08:00,1.91094,1.91094,1.91063,1.91063,11232124.0
2009-07-01 04:09:00,1.91058,1.91087,1.91058,1.91087,19651043.0
2009-07-01 04:10:00,1.91077,1.91077,1.91065,1.91065,35174685.0
2009-07-01 04:11:00,1.91075,1.91086,1.91035,1.91035,6866466.0
2009-07-01 04:12:00,1.91031,1.9104,1.91022,1.91037,4936727.0
2009-07-01 04:13:00,1.91036,1.91036,1.91015,1.91025,4921269.0
2009-07-01 04:14:00,1.9101,1.91025,1.9101,1.91025,3710196.0
2009-07-01 04:15:00,1.90988,1.9105,1.90988,1.9105,5907466.0
2009-07-01 04:16:00,1.91033,1.91033,1.91003,1.91004,8903964.0
2009-07-01 04:17:00,1.9103,1.91083,1.9103,1.91074,9184396.0
2009-07-01 04:18:00,1.91074,1.91074,1.91043,1.91068,11060100.0
2009-07-01 04:19:00,1.91077,1.91077,1.91041,1.91041,6833416.0
2009-07-01 04:20:00,1.91015,1.91024,1.91011,1.91024,19773840.0
2009-07-01 04:21:00,1.91036,1.91036,1.91019,1.91019,9569321.0
2009-07-01 04:22:00,1.91007,1.91014,1.91002,1.9101,3317224.0
2009-07-01 04:23:00,1.91,1.91,1.90979,1.90997,25399271.0
2009-07-01 04:24:00,1.9099,1.9099,1.90982,1.90987,4724031.0
2009-07-01 04:25:00,1.90988,1.91023,1.90988,1.91023,5909878.0
2009-07-01 04:26:00,1.91024,1.91024,1.90972,1.91007,17481385.0
2009-07-01 04:27:00,1.91009,1.91015,1.9099,1.91015,3838630.0
2009-07-01 04:28:00,1.91019,1.91035,1.91005,1.91033,4004153.0
2009-07-01 04:29:00,1.9104,1.91045,1.91028,1.91044,10052349.0
2009-07-01 04:30:00,1.91039,1.91039,1.90975,1.91005,18252027.0
2009-07-01 04:31:00,1.91001,1.91001,1.9099,1.9099,3326064.0
2009-07-01 04:32:00,1.90995,1.91042,1.90995,1.91042,9031872.0
2009-07-01 04:33:00,1.91055,1.91065,1.91051,1.91054,4109836.0
2009-07-01 04:34:00,1.91034,1.91034,1.91003,1.91003,8963274.0
2009-07-01 04:35:00,1.90993,1.90993,1.90964,1.90964,892926.0
2009-07-01 04:36:00,1.90985,1.90999,1.90985,1.90991,6846507.0
2009-07-01 04:37:00,1.91017,1.9104,1.90992,1.91005,9417563.0
2009-07-01 04:38:00,1.91016,1.91029,1.91007,1.91029,4967389.0
2009-07-01 04:39:00,1.91013,1.91025,1.91013,1.91016,6714477.0
2009-07-01 04:40:00,1.91014,1.91024,1.91009,1.91011,6162740.0
2009-07-01 04:41:00,1.91015,1.91019,1.90994,1.90994,5951330.0
2009-07-01 04:42:00,1.90991,1.90991,1.9094,1.90964,13978450.0
2009-07-01 04:43:00,1.90963,1.90975,1.90954,1.90975,6085581.0
2009-07-01 04:44:00,1.90975,1.90986,1.90965,1.9097,12288046.0
2009-07-01 04:45:00,1.90982,1.90982,1.90975,1.90978,6001648.0
2009-07-01 04:46:00,1.90974,1.90974,1.90942,1.90959,6275058.0
2009-07-01 04:47:00,1.90957,1.90959,1.90935,1.90935,9605262.0
2009-07-01 04:48:00,1.90935,1.90962,1.90935,1.90945,7079830.0
2009-07-01 04:49:00,1.90958,1.90968,1.90932,1.90951,12338285.0
2009-07-01 04:50:00,1.90953,1.90968,1.90953,1.90961,16378298.0
2009-07-01 04:51:00,1.90958,1.90968,1.90958,1.90966,12264110.0
2009-07-01 04:52:00,1.90952,1.90952,1.9094,1.9095,3438765.0
2009-07-01 04:53:00,1.90969,1.91011,1.90969,1.91011,7251848.0
2009-07-01 04:54:00,1.91001,1.91001,1.90931,1.90937,36379980.0
2009-07-01 04:55:00,1.90953,1.90971,1.90942,1.90971,9661566.0
2009-07-01 04:56:00,1.90965,1.90996,1.90955,1.90955,14053229.0
2009-07-01 04:57:00,1.90942,1.90957,1.9094,1.90953,15101781.0
2009-07-01 04:58:00,1.90968,1.90972,1.90947,1.90972,7489856.0
2009-07-01 04:59:00,1.90969,1.90977,1.90957,1.90958,10022920.0
2009-07-01 05:00:00,1.90959,1.90962,1.90938,1.90938,6115059.0
2009-07-01 05:01:00,1.90947,1.90956,1.90947,1.90952,2207789.0
2009-07-01 05:02:00,1.90952,1.90955,1.90915,1.90948,10919367.0
2009-07-01 05:03:00,1.90946,1.90954,1.90933,1.90943,21112612.0
2009-07-01 05:04:00,1.90958,1.90958,1.90941,1.90941,11097590.0
2009-07-01 05:05:00,1.90947,1.90957,1.90941,1.90945,20284745.0
2009-07-01 05:06:00,1.90935,1.90935,1.90915,1.90925,5966144.0
2009-07-01 05:07:00,1.90912,1.9093,1.90905,1.90905,5074402.0
2009-07-01 05:08:00,1.90908,1.90924,1.90908,1.90924,3675533.0
2009-07-01 05:09:00,1.90916,1.90932,1.90915,1.90928,9238561.0
2009-07-01 05:10:00,1.90926,1.9093,1.90918,1.90918,6470501.0
2009-07-01 05:11:00,1.90918,1.90927,1.90899,1.90901,2920206.0
2009-07-01 05:12:00,1.90903,1.90913,1.90897,1.90897,16707919.0
2009-07-01 05:13:00,1.90888,1.90904,1.90888,1.909,2151848.0
2009-07-01 05:14:00,1.90902,1.90913,1.90896,1.90913,3440791.0
2009-07-01 05:15:00,1.90913,1.90918,1.90906,1.90909,10713709.0
2009-07-01 05:16:00,1.90886,1.90908,1.90858,1.90908,8007949.0
2009-07-01 05:17:00,1.90908,1.90918,1.90901,1.90901,4636605.0
2009-07-01 05:18:00,1.90882,1.90925,1.90873,1.90918,8586384.0
2009-07-01 05:19:00,1.90909,1.90937,1.90899,1.90937,3257902.0
2009-07-01 05:20:00,1.90904,1.90942,1.90902,1.90902,4991297.0
2009-07-01 05:21:00,1.9091,1.9092,1.90895,1.9092,14277879.0
2009-07-01 05:22:00,1.90936,1.90971,1.90936,1.90971,6399121.0
2009-07-01 05:23:00,1.90964,1.90992,1.90964,1.9099,4421694.0
2009-07-01 05:24:00,1.90986,1.91019,1.90986,1.91019,15881964.0
2009-07-01 05:25:00,1.91028,1.91055,1.9099,1.91055,16544179.0
2009-07-01 05:26:00,1.91043,1.91087,1.91043,1.91087,6455403.0
2009-07-01 05:27:00,1.91101,1.91101,1.91088,1.91098,5749159.0
2009-07-01 05:28:00,1.91099,1.91103,1.91077,1.91103,3815105.0
2009-07-01 05:29:00,1.91081,1.91081,1.91053,1.91053,4846708.0
2009-07-01 05:30:00,1.91049,1.91049,1.91008,1.91008,8040050.0
2009-07-01 05:31:00,1.90994,1.90994,1.90959,1.90959,5673183.0
2009-07-01 05:32:00,1.9097,1.9098,1.90969,1.90978,36354974.0
2009-07-01 05:33:00,1.90998,1.91038,1.90998,1.91038,14336414.0
2009-07-01 05:34:00,1.91049,1.9107,1.91034,1.91034,3190679.0
2009-07-01 05:35:00,1.9103,1.9104,1.91025,1.91036,13668549.0
2009-07-01 05:36:00,1.91033,1.91052,1.91033,1.91048,13691240.0
2009-07-01 05:37:00,1.91005,1.91053,1.91005,1.91021,18503625.0
2009-07-01 05:38:00,1.91023,1.91035,1.91005,1.91018,16712199.0
2009-07-01 05:39:00,1.91007,1.91007,1.90845,1.90975,3359121.0
2009-07-01 05:40:00,1.90957,1.91023,1.90957,1.9098,10052563.0
2009-07-01 05:41:00,1.91018,1.91018,1.90999,1.91002,8485010.0
2009-07-01 05:42:00,1.90988,1.90998,1.90972,1.90998,4659958.0
2009-07-01 05:43:00,1.91018,1.91038,1.90995,1.91038,26394610.0
2009-07-01 05:44:00,1.91046,1.91048,1.91038,1.91038,4449177.0
2009-07-01 05:45:00,1.9104,1.9104,1.91016,1.9103,3109637.0
2009-07-01 05:46:00,1.91035,1.91046,1.91021,1.91043,5848368.0
2009-07-01 05:47:00,1.91038,1.9104,1.91021,1.91038,6778862.0
2009-07-01 05:48:00,1.91044,1.91067,1.91034,1.91067,7367151.0
2009-07-01 05:49:00,1.91063,1.91082,1.91063,1.91082,2964902.0
2009-07-01 05:50:00,1.91076,1.91086,1.91073,1.91082,3167397.0
2009-07-01 05:51:00,1.9108,1.9108,1.91065,1.91065,20265742.0
2009-07-01 05:52:00,1.91058,1.91065,1.91037,1.91037,9269919.0
2009-07-01 05:53:00,1.91035,1.91035,1.91006,1.91011,4121435.0
2009-07-01 05:54:00,1.91011,1.91059,1.91011,1.91059,6399715.0
2009-07-01 05:55:00,1.91061,1.91066,1.91047,1.91047,4273694.0
2009-07-01 05:56:00,1.91041,1.91042,1.91032,1.91039,10452396.0
2009-07-01 05:57:00,1.91031,1.91048,1.91031,1.91043,8160918.0
2009-07-01 05:58:00,1.9104,1.91044,1.91033,1.91043,4549227.0
2009-07-01 05:59:00,1.91042,1.91042,1.91021,1.91021,7537451.0
2009-07-01 06:00:00,1.91014,1.91028,1.91008,1.91028,7432224.0
2009-07-01 06:01:00,1.91036,1.91063,1.91028,1.91063,9728856.0
2009-07-01 06:02:00,1.91056,1.91056,1.90986,1.90986,19061558.0
2009-07-01 06:03:00,1.91047,1.91047,1.91024,1.91024,8720835.0
2009-07-01 06:04:00,1.91031,1.91039,1.91024,1.91031,8592464.0
2009-07-01 06:05:00,1.91035,1.91044,1.91033,1.91033,6527414.0
2009-07-01 06:06:00,1.91022,1.91051,1.91015,1.91021,15747864.0
2009-07-01 06:07:00,1.91021,1.91048,1.91021,1.91037,15092961.0
2009-07-01 06:08:00,1.91051,1.91089,1.91051,1.91089,5308636.0
2009-07-01 06:09:00,1.91073,1.91095,1.91073,1.91083,5507995.0
2009-07-01 06:10:00,1.91089,1.91097,1.91074,1.91097,12343781.0
2009-07-01 06:11:00,1.91086,1.91114,1.91075,1.91114,20343862.0
2009-07-01 06:12:00,1.91096,1.91104,1.91087,1.91104,16688616.0
2009-07-01 06:13:00,1.91135,1.91157,1.91135,1.91154,8794581.0
2009-07-01 06:14:00,1.91166,1.91169,1.91139,1.91139,4635801.0
2009-07-01 06:15:00,1.91139,1.91146,1.9112,1.91146,3449830.0
2009-07-01 06:16:00,1.91146,1.91146,1.91133,1.9114,6151731.0
2009-07-01 06:17:00,1.91138,1.91149,1.91138,1.91145,9401729.0
2009-07-01 06:18:00,1.91133,1.91135,1.91115,1.91115,11099729.0
2009-07-01 06:19:00,1.91096,1.91097,1.91089,1.91094,29454348.0
2009-07-01 06:20:00,1.91111,1.91124,1.91111,1.91124,8955503.0
2009-07-01 06:21:00,1.91131,1.91138,1.91131,1.91134,10750291.0
2009-07-01 06:22:00,1.91114,1.91114,1.91072,1.91072,7154410.0
2009-07-01 06:23:00,1.91087,1.91108,1.91082,1.91108,23020295.0
2009-07-01 06:24:00,1.91105,1.91107,1.91102,1.91102,24620621.0
2009-07-01 06:25:00,1.91108,1.91108,1.91071,1.91071,12943412.0
2009-07-01 06:26:00,1.91056,1.91091,1.91055,1.91091,6556524.0
2009-07-01 06:27:00,1.91087,1.91087,1.91074,1.91074,5001227.0
2009-07-01 06:28:00,1.91059,1.91067,1.91057,1.91057,17634978.0
2009-07-01 06:29:00,1.91071,1.9109,1.91064,1.9109,9660801.0
2009-07-01 06:30:00,1.91077,1.91077,1.91044,1.91045,9566083.0
2009-07-01 06:31:00,1.91025,1.91025,1.90963,1.90995,11727785.0
2009-07-01 06:32:00,1.90994,1.91011,1.90994,1.91005,4344223.0
2009-07-01 06:33:00,1.91007,1.91025,1.91007,1.91025,13655019.0
2009-07-01 06:34:00,1.91028,1.91042,1.91025,1.91042,7448655.0
2009-07-01 06:35:00,1.91041,1.91044,1.91014,1.91038,6494561.0
2009-07-01 06:36:00,1.91047,1.91047,1.91028,1.91028,6012891.0
2009-07-01 06:37:00,1.91018,1.91027,1.91015,1.91016,16411674.0
2009-07-01 06:38:00,1.91014,1.91019,1.90995,1.91019,18899138.0
2009-07-01 06:39:00,1.91033,1.91043,1.91028,1.91029,12046606.0
2009-07-01 06:40:00,1.91017,1.91017,1.90968,1.90968,9441712.0
2009-07-01 06:41:00,1.9096,1.90961,1.90935,1.90961,9363814.0
2009-07-01 06:42:00,1.9096,1.9096,1.90949,1.90949,5253877.0
2009-07-01 06:43:00,1.90945,1.90955,1.90932,1.90934,9783472.0
2009-07-01 06:44:00,1.90932,1.90957,1.90919,1.90954,2095653.0
2009-07-01 06:45:00,1.90938,1.90938,1.90925,1.90925,79544904.0
2009-07-01 06:46:00,1.90928,1.90938,1.90924,1.90926,19580386.0
2009-07-01 06:47:00,1.90929,1.90939,1.90926,1.90934,12255321.0
2009-07-01 06:48:00,1.90921,1.90921,1.90906,1.90913,8888301.0
2009-07-01 06:49:00,1.90914,1.90914,1.90827,1.90827,15806689.0
2009-07-01 06:50:00,1.90833,1.90835,1.9082,1.9082,5566797.0
2009-07-01 06:51:00,1.90828,1.90839,1.90819,1.90823,5998796.0
2009-07-01 06:52:00,1.90806,1.90806,1.9076,1.90787,13995792.0
2009-07-01 06:53:00,1.90805,1.90846,1.90805,1.90846,4527370.0
2009-07-01 06:54:00,1.90841,1.90863,1.90841,1.90854,3817984.0
2009-07-01 06:55:00,1.90853,1.90856,1.90836,1.90855,13395118.0
2009-07-01 06:56:00,1.90854,1.90858,1.90847,1.90858,13787139.0
2009-07-01 06:57:00,1.90863,1.90875,1.90854,1.90859,4260290.0
2009-07-01 06:58:00,1.90849,1.90863,1.90834,1.9085,10314041.0
2009-07-01 06:59:00,1.90843,1.90843,1.90824,1.90829,7495299.0
2009-07-01 07:00:00,1.90823,1.90823,1.90798,1.90798,12258007.0
2009-07-01 07:01:00,1.90798,1.90806,1.90796,1.90796,12357407.0
2009-07-01 07:02:00,1.9081,1.90846,1.9081,1.90846,3766944.0
2009-07-01 07:03:00,1.90836,1.90854,1.90836,1.90846,4573152.0
2009-07-01 07:04:00,1.90844,1.90844,1.90808,1.90808,9636772.0
2009-07-01 07:05:00,1.90796,1.90796,1.9077,1.90784,9850248.0
2009-07-01 07:06:00,1.90774,1.90801,1.90774,1.90801,5088534.0
2009-07-01 07:07:00,1.90801,1.90806,1.90784,1.90797,6693169.0
2009-07-01 07:08:00,1.90795,1.90815,1.90795,1.90815,11208650.0
2009-07-01 07:09:00,1.90811,1.90811,1.90793,1.90802,5597079.0
2009-07-01 07:10:00,1.90801,1.90802,1.90793,1.90794,16693806.0
2009-07-01 07:11:00,1.90781,1.90781,1.90757,1.90763,2859129.0
2009-07-01 07:12:00,1.90764,1.90776,1.90755,1.90755,2039215.0
2009-07-01 07:13:00,1.90757,1.9077,1.90757,1.90762,6241673.0
2009-07-01 07:14:00,1.90764,1.9078,1.90736,1.90758,2077561.0
2009-07-01 07:15:00,1.90759,1.90759,1.90737,1.90737,8182386.0
2009-07-01 07:16:00,1.90724,1.90745,1.90724,1.90745,3771662.0
2009-07-01 07:17:00,1.90749,1.90749,1.90738,1.90738,11039535.0
2009-07-01 07:18:00,1.90735,1.90746,1.90713,1.90713,5343531.0
2009-07-01 07:19:00,1.90685,1.9069,1.90676,1.90687,14995026.0
2009-07-01 07:20:00,1.90686,1.90705,1.90686,1.90695,2649350.0
2009-07-01 07:21:00,1.9068,1.9068,1.90641,1.90641,14912418.0
2009-07-01 07:22:00,1.90641,1.90642,1.90586,1.90632,17236726.0
2009-07-01 07:23:00,1.90626,1.90626,1.906,1.906,6579846.0
2009-07-01 07:24:00,1.90604,1.90604,1.90571,1.90571,4695865.0
2009-07-01 07:25:00,1.90551,1.90551,1.90484,1.90511,6169899.0
2009-07-01 07:26:00,1.90527,1.90564,1.90527,1.90539,6327180.0
2009-07-01 07:27:00,1.90545,1.90545,1.9051,1.9051,7536307.0
2009-07-01 07:28:00,1.90518,1.90557,1.90518,1.90557,11357182.0
2009-07-01 07:29:00,1.90541,1.90541,1.90511,1.90511,14044347.0
2009-07-01 07:30:00,1.90526,1.90555,1.90526,1.90555,5470555.0
2009-07-01 07:31:00,1.90548,1.9057,1.90548,1.90562,5926077.0
2009-07-01 07:32:00,1.90559,1.90561,1.90542,1.90542,2573217.0
2009-07-01 07:33:00,1.90523,1.90523,1.90493,1.90501,8199954.0
2009-07-01 07:34:00,1.90504,1.9053,1.90504,1.9053,4421886.0
2009-07-01 07:35:00,1.90533,1.90546,1.90531,1.90546,11792567.0
2009-07-01 07:36:00,1.90539,1.90581,1.90539,1.90581,18211897.0
2009-07-01 07:37:00,1.90579,1.90584,1.90426,1.90426,4625931.0
2009-07-01 07:38:00,1.90583,1.90604,1.90551,1.90578,5939934.0
2009-07-01 07:39:00,1.90575,1.90586,1.90566,1.90566,6900973.0
2009-07-01 07:40:00,1.90562,1.90566,1.9056,1.90563,3074893.0
2009-07-01 07:41:00,1.90566,1.90574,1.90549,1.90574,2124177.0
2009-07-01 07:42:00,1.90567,1.90567,1.90528,1.90528,3484460.0
2009-07-01 07:43:00,1.90539,1.90569,1.90539,1.90569,860509.0
2009-07-01 07:44:00,1.90574,1.90574,1.90562,1.90567,9853266.0
2009-07-01 07:45:00,1.9056,1.9056,1.90511,1.90514,3913168.0
2009-07-01 07:46:00,1.90496,1.90521,1.90496,1.90521,20258902.0
2009-07-01 07:47:00,1.90509,1.90519,1.90481,1.90481,8876117.0
2009-07-01 07:48:00,1.90467,1.90484,1.90455,1.90484,14126142.0
2009-07-01 07:49:00,1.90484,1.90516,1.90484,1.90503,10641150.0
2009-07-01 07:50:00,1.90518,1.90541,1.9051,1.90541,11471350.0
2009-07-01 07:51:00,1.90542,1.90547,1.90524,1.90524,5513806.0
2009-07-01 07:52:00,1.905,1.905,1.9048,1.9048,6447504.0
2009-07-01 07:53:00,1.9048,1.90489,1.90338,1.90489,2737923.0
2009-07-01 07:54:00,1.90481,1.90502,1.90481,1.90495,7324794.0
2009-07-01 07:55:00,1.90509,1.90543,1.90509,1.90543,24720380.0
2009-07-01 07:56:00,1.90537,1.9055,1.90507,1.90507,6787840.0
2009-07-01 07:57:00,1.90493,1.90493,1.90428,1.90445,22463676.0
2009-07-01 07:58:00,1.90457,1.90502,1.90457,1.90502,7736242.0
2009-07-01 07:59:00,1.90496,1.90514,1.90496,1.90512,8809013.0
2009-07-01 08:00:00,1.90513,1.90589,1.90513,1.90581,7751791.0
2009-07-01 08:01:00,1.90577,1.90577,1.9052,1.90523,28329300.0
2009-07-01 08:02:00,1.90516,1.90516,1.90503,1.90507,8241078.0
2009-07-01 08:03:00,1.90511,1.90552,1.90511,1.90552,5278117.0
2009-07-01 08:04:00,1.90561,1.90578,1.90553,1.90565,6358084.0
2009-07-01 08:05:00,1.90566,1.90617,1.90566,1.90617,4095508.0
2009-07-01 08:06:00,1.90622,1.90641,1.9062,1.90641,5276309.0
2009-07-01 08:07:00,1.90643,1.90662,1.90637,1.90662,18672606.0
2009-07-01 08:08:00,1.90662,1.90713,1.90662,1.90703,28482640.0
2009-07-01 08:09:00,1.9072,1.90764,1.9072,1.90756,14949152.0
2009-07-01 08:10:00,1.9074,1.9074,1.90714,1.9073,18072648.0
2009-07-01 08:11:00,1.90723,1.90767,1.90723,1.90739,2436189.0
2009-07-01 08:12:00,1.90725,1.90725,1.90684,1.90684,5260937.0
2009-07-01 08:13:00,1.90674,1.90674,1.90646,1.90646,7770715.0
2009-07-01 08:14:00,1.90656,1.90672,1.90656,1.90672,13693356.0
2009-07-01 08:15:00,1.90668,1.90676,1.90663,1.90663,6019466.0
2009-07-01 08:16:00,1.90652,1.9066,1.90636,1.90636,2849365.0
2009-07-01 08:17:00,1.90632,1.90632,1.90588,1.90588,5491146.0
2009-07-01 08:18:00,1.9058,1.9058,1.90541,1.90548,9201075.0
2009-07-01 08:19:00,1.90545,1.90553,1.9054,1.90553,5671531.0
2009-07-01 08:20:00,1.90563,1.90588,1.90563,1.90588,17910289.0
2009-07-01 08:21:00,1.90586,1.90591,1.90583,1.90591,4539561.0
2009-07-01 08:22:00,1.90602,1.90656,1.90602,1.90656,2524078.0
2009-07-01 08:23:00,1.90654,1.90673,1.90648,1.90673,6207489.0
2009-07-01 08:24:00,1.90676,1.90707,1.90676,1.90707,3062334.0
2009-07-01 08:25:00,1.90723,1.90745,1.90723,1.90743,6729342.0
2009-07-01 08:26:00,1.90744,1.90744,1.90696,1.90696,6930343.0
2009-07-01 08:27:00,1.90692,1.907,1.90673,1.90673,22832886.0
2009-07-01 08:28:00,1.90659,1.90659,1.90635,1.90655,4712134.0
2009-07-01 08:29:00,1.90662,1.90662,1.90631,1.90645,10017619.0
2009-07-01 08:30:00,1.90647,1.9067,1.90643,1.9067,4499541.0
2009-07-01 08:31:00,1.90663,1.90667,1.90651,1.90659,5894363.0
2009-07-01 08:32:00,1.90667,1.90681,1.90667,1.90678,11530648.0
2009-07-01 08:33:00,1.90678,1.90687,1.9067,1.9067,7947794.0
2009-07-01 08:34:00,1.90662,1.90669,1.9065,1.9065,33922224.0
2009-07-01 08:35:00,1.90628,1.90628,1.90601,1.90601,6302180.0
2009-07-01 08:36:00,1.90604,1.90626,1.90604,1.90622,5761410.0
2009-07-01 08:37:00,1.90621,1.90636,1.90618,1.90636,11133972.0
2009-07-01 08:38:00,1.90647,1.9065,1.9063,1.9063,6073315.0
2009-07-01 08:39:00,1.90624,1.90641,1.90624,1.90627,4592267.0
2009-07-01 08:40:00,1.90629,1.90648,1.90629,1.90648,6066758.0
2009-07-01 08:41:00,1.90642,1.90654,1.90642,1.90646,14980911.0
2009-07-01 08:42:00,1.90635,1.90649,1.90613,1.90613,13285410.0
2009-07-01 08:43:00,1.90617,1.90637,1.90608,1.90637,4040033.0
2009-07-01 08:44:00,1.90638,1.90652,1.90638,1.90651,8851224.0
2009-07-01 08:45:00,1.90656,1.90677,1.90655,1.9066,4024127.0
2009-07-01 08:46:00,1.90654,1.90654,1.90619,1.90619,2173994.0
2009-07-01 08:47:00,1.90612,1.90612,1.90597,1.90604,120026201.0
2009-07-01 08:48:00,1.90617,1.90646,1.90605,1.90646,12376226.0
2009-07-01 08:49:00,1.90646,1.90646,1.90614,1.90634,3803082.0
2009-07-01 08:50:00,1.90642,1.90662,1.90642,1.90649,21806796.0
2009-07-01 08:51:00,1.90654,1.90661,1.90635,1.90635,2447222.0
2009-07-01 08:52:00,1.90629,1.90639,1.90617,1.90625,11139202.0
2009-07-01 08:53:00,1.90616,1.90616,1.90526,1.90553,5467959.0
2009-07-01 08:54:00,1.90548,1.9057,1.90548,1.90553,2905731.0
2009-07-01 08:55:00,1.90547,1.90549,1.90533,1.90533,1546425.0
2009-07-01 08:56:00,1.90523,1.90528,1.90506,1.90515,7485807.0
2009-07-01 08:57:00,1.90536,1.9056,1.90534,1.9056,5008254.0
2009-07-01 08:58:00,1.90566,1.90588,1.90564,1.90588,2884590.0
2009-07-01 08:59:00,1.90593,1.90611,1.90586,1.90593,9838790.0
2009-07-01 09:00:00,1.90608,1.90673,1.90608,1.90673,16169545.0
2009-07-01 09:01:00,1.90666,1.90666,1.90611,1.90623,10070735.0
2009-07-01 09:02:00,1.90646,1.90665,1.90632,1.9065,9141195.0
2009-07-01 09:03:00,1.90631,1.90631,1.90606,1.90613,1858545.0
2009-07-01 09:04:00,1.90601,1.90636,1.90601,1.90607,7396202.0
2009-07-01 09:05:00,1.9061,1.90612,1.90603,1.90607,6319003.0
2009-07-01 09:06:00,1.9062,1.9066,1.90617,1.9066,14898402.0
2009-07-01 09:07:00,1.90652,1.90674,1.90645,1.90645,5234926.0
2009-07-01 09:08:00,1.90631,1.90639,1.90584,1.90584,64162827.0
2009-07-01 09:09:00,1.90582,1.90582,1.90531,1.90531,39033702.0
2009-07-01 09:10:00,1.9053,1.9053,1.90496,1.90496,16465702.0
2009-07-01 09:11:00,1.905,1.905,1.90458,1.90458,4324815.0
2009-07-01 09:12:00,1.90466,1.90494,1.90466,1.90494,7596463.0
2009-07-01 09:13:00,1.90498,1.90534,1.90498,1.90534,7717715.0
2009-07-01 09:14:00,1.90534,1.90554,1.90533,1.90554,7007617.0
2009-07-01 09:15:00,1.9057,1.90592,1.9057,1.90586,3405760.0
2009-07-01 09:16:00,1.90575,1.90575,1.90552,1.90565,41517990.0
2009-07-01 09:17:00,1.90563,1.90573,1.90525,1.90525,3080122.0
2009-07-01 09:18:00,1.90516,1.90521,1.90505,1.90518,4509001.0
2009-07-01 09:19:00,1.90508,1.90508,1.90473,1.90473,3553596.0
2009-07-01 09:20:00,1.90471,1.90513,1.90471,1.90513,3269509.0
2009-07-01 09:21:00,1.90534,1.90552,1.90534,1.90546,2969757.0
2009-07-01 09:22:00,1.90563,1.90588,1.90562,1.90588,11402838.0
2009-07-01 09:23:00,1.90596,1.90614,1.90596,1.906,6500967.0
2009-07-01 09:24:00,1.90592,1.90592,1.9058,1.9059,20338320.0
2009-07-01 09:25:00,1.90593,1.90593,1.90581,1.90586,11304600.0
2009-07-01 09:26:00,1.90594,1.9066,1.90593,1.9066,6005466.0
2009-07-01 09:27:00,1.90661,1.90661,1.90639,1.90639,5349308.0
2009-07-01 09:28:00,1.90638,1.90661,1.90637,1.9066,13731807.0
2009-07-01 09:29:00,1.90643,1.90655,1.90626,1.90655,3760029.0
2009-07-01 09:30:00,1.90662,1.90682,1.90531,1.90682,33306559.0
2009-07-01 09:31:00,1.90692,1.90699,1.90675,1.90699,6931257.0
2009-07-01 09:32:00,1.90706,1.90715,1.907,1.90703,27196764.0
2009-07-01 09:33:00,1.90697,1.90706,1.90683,1.90683,5598911.0
2009-07-01 09:34:00,1.90678,1.90683,1.90661,1.90676,7854438.0
2009-07-01 09:35:00,1.90674,1.90674,1.90525,1.90629,1550341.0
2009-07-01 09:36:00,1.9063,1.90644,1.90624,1.90644,5806479.0
2009-07-01 09:37:00,1.90661,1.90697,1.90655,1.90697,1841536.0
2009-07-01 09:38:00,1.90724,1.90747,1.90724,1.90733,7843501.0
2009-07-01 09:39:00,1.9072,1.9072,1.90686,1.90686,15937460.0
2009-07-01 09:40:00,1.90679,1.90713,1.90679,1.90701,45327264.0
2009-07-01 09:41:00,1.90701,1.90701,1.90683,1.90683,6344550.0
2009-07-01 09:42:00,1.90688,1.90756,1.90658,1.90756,5665458.0
2009-07-01 09:43:00,1.90759,1.90792,1.90745,1.90792,6615615.0
2009-07-01 09:44:00,1.9078,1.90816,1.9078,1.90816,5761257.0
2009-07-01 09:45:00,1.90813,1.9084,1.90799,1.9084,4839407.0
2009-07-01 09:46:00,1.90837,1.90861,1.90831,1.90861,17588928.0
2009-07-01 09:47:00,1.90873,1.90887,1.90867,1.90875,21644280.0
2009-07-01 09:48:00,1.90875,1.9089,1.90851,1.90851,7307613.0
2009-07-01 09:49:00,1.90844,1.90845,1.90797,1.90797,4414027.0
2009-07-01 09:50:00,1.90794,1.90794,1.90765,1.90765,2157564.0
2009-07-01 09:51:00,1.90744,1.90744,1.90677,1.90677,8058836.0
2009-07-01 09:52:00,1.90673,1.90683,1.90631,1.90631,21010470.0
2009-07-01 09:53:00,1.90623,1.90623,1.90541,1.90541,4017020.0
2009-07-01 09:54:00,1.90523,1.90528,1.90509,1.90528,25622622.0
2009-07-01 09:55:00,1.90545,1.90548,1.90534,1.90534,7848974.0
2009-07-01 09:56:00,1.90529,1.90529,1.90468,1.90468,7895510.0
2009-07-01 09:57:00,1.90455,1.90464,1.90404,1.90444,12132587.0
2009-07-01 09:58:00,1.90438,1.90438,1.90413,1.90413,4752285.0
2009-07-01 09:59:00,1.90405,1.90405,1.90357,1.90364,15211206.0
2009-07-01 10:00:00,1.90353,1.90357,1.90336,1.90336,4055969.0
2009-07-01 10:01:00,1.90343,1.90377,1.90341,1.90363,5444871.0
2009-07-01 10:02:00,1.90388,1.90399,1.90383,1.90383,11082271.0
2009-07-01 10:03:00,1.9037,1.90393,1.9037,1.90391,9114385.0
2009-07-01 10:04:00,1.90395,1.90472,1.90395,1.90466,67446050.0
2009-07-01 10:05:00,1.90474,1.90488,1.90472,1.90474,5958089.0
2009-07-01 10:06:00,1.90488,1.90498,1.90486,1.90498,1838548.0
2009-07-01 10:07:00,1.90496,1.90519,1.90496,1.90519,1376631.0
2009-07-01 10:08:00,1.90523,1.90537,1.90519,1.90522,20970316.0
2009-07-01 10:09:00,1.90512,1.90512,1.90487,1.90505,15244530.0
2009-07-01 10:10:00,1.90502,1.90502,1.90478,1.90478,5240446.0
2009-07-01 10:11:00,1.90471,1.90474,1.90461,1.90473,6362044.0
2009-07-01 10:12:00,1.90482,1.90496,1.90475,1.90496,6965556.0
2009-07-01 10:13:00,1.90495,1.90495,1.90484,1.90484,12841080.0
2009-07-01 10:14:00,1.90483,1.90493,1.90456,1.90476,16045694.0
2009-07-01 10:15:00,1.90473,1.90473,1.9044,1.9044,25466804.0
2009-07-01 10:16:00,1.90428,1.90428,1.9039,1.9039,16766908.0
2009-07-01 10:17:00,1.90403,1.90415,1.90397,1.90407,6266000.0
2009-07-01 10:18:00,1.90399,1.90408,1.90381,1.90408,21588346.0
2009-07-01 10:19:00,1.9041,1.9041,1.90376,1.90376,11395921.0
2009-07-01 10:20:00,1.9036,1.9036,1.90296,1.90296,7206441.0
2009-07-01 10:21:00,1.90288,1.90288,1.90263,1.90272,1876902.0
2009-07-01 10:22:00,1.90242,1.90312,1.90242,1.90307,5389829.0
2009-07-01 10:23:00,1.90307,1.90307,1.90267,1.90283,10601182.0
2009-07-01 10:24:00,1.90285,1.90285,1.9027,1.90285,7711728.0
2009-07-01 10:25:00,1.9029,1.90319,1.9029,1.9031,11135555.0
2009-07-01 10:26:00,1.90313,1.90313,1.90234,1.90234,7055724.0
2009-07-01 10:27:00,1.90228,1.90277,1.90228,1.90277,11942074.0
2009-07-01 10:28:00,1.90281,1.90304,1.90274,1.90304,7661629.0
2009-07-01 10:29:00,1.90286,1.90286,1.90256,1.90256,6919965.0
2009-07-01 10:30:00,1.9025,1.9025,1.90217,1.90217,29851962.0
2009-07-01 10:31:00,1.90211,1.90245,1.90211,1.90245,8316295.0
2009-07-01 10:32:00,1.90241,1.90243,1.90237,1.90237,2688058.0
2009-07-01 10:33:00,1.90233,1.90233,1.90198,1.90203,16909053.0
2009-07-01 10:34:00,1.90205,1.90228,1.90202,1.90228,21004554.0
2009-07-01 10:35:00,1.9025,1.9028,1.9025,1.9028,3498517.0
2009-07-01 10:36:00,1.90288,1.90321,1.90288,1.90306,3002580.0
2009-07-01 10:37:00,1.90316,1.90335,1.90288,1.90334,2806527.0
2009-07-01 10:38:00,1.90338,1.90353,1.90338,1.90338,1706409.0
2009-07-01 10:39:00,1.9034,1.90386,1.9034,1.90386,6445254.0
2009-07-01 10:40:00,1.9037,1.90395,1.90219,1.90219,3062221.0
2009-07-01 10:41:00,1.90345,1.90345,1.90304,1.90304,3458326.0
2009-07-01 10:42:00,1.90301,1.90304,1.90282,1.90282,4019697.0
2009-07-01 10:43:00,1.90294,1.90313,1.90294,1.90307,90550871.0
2009-07-01 10:44:00,1.90303,1.90303,1.90276,1.9028,3644162.0
2009-07-01 10:45:00,1.90291,1.90326,1.90291,1.90316,9197048.0
2009-07-01 10:46:00,1.90304,1.90304,1.90274,1.90274,23232620.0
2009-07-01 10:47:00,1.9026,1.9026,1.90249,1.90255,9259509.0
2009-07-01 10:48:00,1.90254,1.90267,1.90254,1.90267,6221828.0
2009-07-01 10:49:00,1.90261,1.90261,1.90243,1.90243,3414776.0
2009-07-01 10:50:00,1.90229,1.90243,1.90226,1.90234,4995018.0
2009-07-01 10:51:00,1.90234,1.90254,1.9022,1.90254,2913421.0
2009-07-01 10:52:00,1.90259,1.90274,1.90257,1.90274,12692315.0
2009-07-01 10:53:00,1.90282,1.9031,1.90282,1.9031,10004852.0
2009-07-01 10:54:00,1.90315,1.90317,1.90272,1.90297,9929126.0
2009-07-01 10:55:00,1.90317,1.9032,1.9031,1.9031,2822958.0
2009-07-01 10:56:00,1.90316,1.90316,1.90296,1.90297,56626631.0
2009-07-01 10:57:00,1.90288,1.90304,1.90288,1.90304,4059876.0
2009-07-01 10:58:00,1.90325,1.90368,1.90324,1.90368,14020957.0
2009-07-01 10:59:00,1.90352,1.9037,1.9033,1.9037,7319634.0
2009-07-01 11:00:00,1.90391,1.90408,1.90387,1.90405,12653707.0
2009-07-01 11:01:00,1.9041,1.90413,1.90395,1.90399,58641625.0
2009-07-01 11:02:00,1.90413,1.90439,1.90412,1.9043,4923134.0
2009-07-01 11:03:00,1.90428,1.90437,1.90417,1.90417,29181663.0
2009-07-01 11:04:00,1.90407,1.90407,1.90359,1.90359,2951986.0
2009-07-01 11:05:00,1.90345,1.90345,1.90308,1.90324,6398860.0
2009-07-01 11:06:00,1.90321,1.90331,1.90317,1.90324,5180891.0
2009-07-01 11:07:00,1.90317,1.90317,1.90288,1.90288,8106588.0
2009-07-01 11:08:00,1.90292,1.90313,1.90292,1.90313,10736203.0
2009-07-01 11:09:00,1.90307,1.90308,1.90288,1.90288,7278876.0
2009-07-01 11:10:00,1.90283,1.90283,1.90273,1.9028,4483423.0
2009-07-01 11:11:00,1.90282,1.90306,1.90257,1.90306,12153252.0
2009-07-01 11:12:00,1.90328,1.90351,1.90328,1.90351,39756890.0
2009-07-01 11:13:00,1.90341,1.90341,1.903,1.903,16417239.0
2009-07-01 11:14:00,1.90289,1.90291,1.90267,1.90267,3377682.0
2009-07-01 11:15:00,1.90247,1.90258,1.90217,1.90217,45942786.0
2009-07-01 11:16:00,1.9022,1.90253,1.9022,1.90253,10507466.0
2009-07-01 11:17:00,1.90273,1.90274,1.90248,1.90274,2036837.0
2009-07-01 11:18:00,1.90285,1.90309,1.90278,1.90278,10226910.0
2009-07-01 11:19:00,1.90281,1.90295,1.90272,1.90295,8086411.0
2009-07-01 11:20:00,1.90301,1.90304,1.90295,1.90304,34883296.0
2009-07-01 11:21:00,1.90293,1.90293,1.90252,1.90258,17735105.0
2009-07-01 11:22:00,1.90248,1.90248,1.90213,1.90213,17242513.0
2009-07-01 11:23:00,1.90207,1.90214,1.90197,1.90208,4540246.0
2009-07-01 11:24:00,1.90205,1.9022,1.90204,1.90216,150899436.0
2009-07-01 11:25:00,1.90212,1.90212,1.90199,1.90208,11284637.0
2009-07-01 11:26:00,1.9021,1.90228,1.90209,1.90209,37801926.0
2009-07-01 11:27:00,1.90194,1.90194,1.90162,1.90189,35956750.0
2009-07-01 11:28:00,1.90192,1.90192,1.90167,1.90167,2335944.0
2009-07-01 11:29:00,1.90167,1.90167,1.90131,1.90131,3260598.0
2009-07-01 11:30:00,1.90131,1.90131,1.901,1.901,4773811.0
2009-07-01 11:31:00,1.90086,1.90086,1.9001,1.90078,5230182.0
2009-07-01 11:32:00,1.90079,1.90115,1.90079,1.90108,10925003.0
2009-07-01 11:33:00,1.90108,1.90122,1.90098,1.90122,1304859.0
2009-07-01 11:34:00,1.90138,1.90162,1.90138,1.90162,6175647.0
2009-07-01 11:35:00,1.9016,1.90173,1.9016,1.90165,2699911.0
2009-07-01 11:36:00,1.90169,1.90176,1.90164,1.90176,3318034.0
2009-07-01 11:37:00,1.90171,1.90171,1.90148,1.90157,16895521.0
2009-07-01 11:38:00,1.90155,1.90169,1.90154,1.90154,9060625.0
2009-07-01 11:39:00,1.90181,1.9021,1.90181,1.90207,4033669.0
2009-07-01 11:40:00,1.90204,1.90204,1.90189,1.90202,9346766.0
2009-07-01 11:41:00,1.90208,1.90236,1.90208,1.90236,6665423.0
2009-07-01 11:42:00,1.90253,1.90277,1.90251,1.90277,5441950.0
2009-07-01 11:43:00,1.90268,1.90272,1.90241,1.90272,2195533.0
2009-07-01 11:44:00,1.90277,1.90277,1.90261,1.90266,51378930.0
2009-07-01 11:45:00,1.90255,1.90255,1.90224,1.90227,2807217.0
2009-07-01 11:46:00,1.90216,1.90216,1.90165,1.90165,11902685.0
2009-07-01 11:47:00,1.90159,1.90159,1.90094,1.90101,5172171.0
2009-07-01 11:48:00,1.9012,1.90148,1.9012,1.90133,59865779.0
2009-07-01 11:49:00,1.9012,1.9012,1.90104,1.90119,5256086.0
2009-07-01 11:50:00,1.90134,1.90156,1.90134,1.90155,10439010.0
2009-07-01 11:51:00,1.90151,1.90157,1.90136,1.90136,14427556.0
2009-07-01 11:52:00,1.90141,1.90144,1.9013,1.9013,4022461.0
2009-07-01 11:53:00,1.90115,1.90115,1.90092,1.90095,36161750.0
2009-07-01 11:54:00,1.90093,1.90093,1.90068,1.9007,4405365.0
2009-07-01 11:55:00,1.90041,1.90079,1.90041,1.90079,3278689.0
2009-07-01 11:56:00,1.90085,1.90098,1.90076,1.90098,6326470.0
2009-07-01 11:57:00,1.90105,1.9012,1.90105,1.9012,4653184.0
2009-07-01 11:58:00,1.90141,1.90157,1.90132,1.90134,11042846.0
2009-07-01 11:59:00,1.90141,1.90165,1.90141,1.90157,22311236.0
2009-07-01 12:00:00,1.90149,1.90149,1.90111,1.90111,36027110.0
2009-07-01 12:01:00,1.90105,1.90124,1.90105,1.90124,3316729.0
2009-07-01 12:02:00,1.90143,1.90192,1.90143,1.90192,2865460.0
2009-07-01 12:03:00,1.90194,1.90205,1.90194,1.90204,4650369.0
2009-07-01 12:04:00,1.90205,1.90218,1.902,1.90202,6050059.0
2009-07-01 12:05:00,1.90204,1.90204,1.90147,1.90147,34845840.0
2009-07-01 12:06:00,1.90145,1.90145,1.90127,1.90129,2583006.0
2009-07-01 12:07:00,1.90129,1.90129,1.9009,1.9009,7647572.0
2009-07-01 12:08:00,1.90086,1.90096,1.90086,1.90086,15693107.0
2009-07-01 12:09:00,1.90088,1.90096,1.90088,1.90096,25139907.0
2009-07-01 12:10:00,1.90101,1.90127,1.90101,1.90118,7854489.0
2009-07-01 12:11:00,1.90115,1.90115,1.90084,1.90106,9394792.0
2009-07-01 12:12:00,1.90123,1.90147,1.90123,1.90137,5263714.0
2009-07-01 12:13:00,1.90146,1.90155,1.90138,1.90155,8732387.0
2009-07-01 12:14:00,1.90154,1.90154,1.90131,1.90131,84159283.0
2009-07-01 12:15:00,1.90122,1.90154,1.90104,1.90154,6189002.0
2009-07-01 12:16:00,1.90151,1.90168,1.90131,1.90131,23363690.0
2009-07-01 12:17:00,1.9013,1.9013,1.90109,1.90109,2442779.0
2009-07-01 12:18:00,1.90112,1.90159,1.90112,1.90159,60529629.0
2009-07-01 12:19:00,1.90156,1.90156,1.9012,1.90127,122119374.0
2009-07-01 12:20:00,1.90126,1.90142,1.90122,1.90139,1814376.0
2009-07-01 12:21:00,1.90143,1.90146,1.90133,1.90139,15267442.0
2009-07-01 12:22:00,1.90138,1.90144,1.90128,1.90137,1196949.0
2009-07-01 12:23:00,1.90128,1.90141,1.90125,1.90125,5267828.0
2009-07-01 12:24:00,1.90139,1.90154,1.90136,1.90136,3132871.0
2009-07-01 12:25:00,1.90115,1.90165,1.90115,1.90165,6218869.0
2009-07-01 12:26:00,1.9017,1.90178,1.90141,1.90141,26002764.0
2009-07-01 12:27:00,1.90123,1.90123,1.90069,1.90069,8480497.0
2009-07-01 12:28:00,1.90084,1.90103,1.90084,1.90103,11731354.0
2009-07-01 12:29:00,1.90104,1.90104,1.9008,1.90093,7222131.0
2009-07-01 12:30:00,1.90093,1.90094,1.9005,1.90085,6570794.0
2009-07-01 12:31:00,1.90098,1.90116,1.90098,1.90116,56574288.0
2009-07-01 12:32:00,1.90121,1.90153,1.90121,1.90153,16917988.0
2009-07-01 12:33:00,1.90151,1.90167,1.90151,1.9016,18070444.0
2009-07-01 12:34:00,1.90178,1.90234,1.90178,1.90234,8710554.0
2009-07-01 12:35:00,1.90247,1.90247,1.9023,1.90239,6270320.0
2009-07-01 12:36:00,1.90233,1.90233,1.90178,1.90178,10886250.0
2009-07-01 12:37:00,1.90225,1.9024,1.90212,1.90212,2099995.0
2009-07-01 12:38:00,1.90191,1.90192,1.90165,1.90192,6703925.0
2009-07-01 12:39:00,1.90189,1.9019,1.90176,1.90177,24600481.0
2009-07-01 12:40:00,1.90182,1.90206,1.90182,1.90193,31117866.0
2009-07-01 12:41:00,1.90195,1.90216,1.90195,1.9021,7221522.0
2009-07-01 12:42:00,1.90223,1.90237,1.90223,1.90223,93778800.0
2009-07-01 12:43:00,1.90208,1.90208,1.90184,1.90192,3784284.0
2009-07-01 12:44:00,1.90204,1.90219,1.90201,1.90217,7627033.0
2009-07-01 12:45:00,1.90204,1.90204,1.90144,1.90144,4300784.0
2009-07-01 12:46:00,1.90142,1.90142,1.90135,1.90138,10802464.0
2009-07-01 12:47:00,1.90146,1.90172,1.90146,1.90171,6749351.0
2009-07-01 12:48:00,1.90172,1.90172,1.90154,1.90158,2068380.0
2009-07-01 12:49:00,1.90152,1.90156,1.90142,1.90156,56975848.0
2009-07-01 12:50:00,1.90172,1.9019,1.90172,1.9019,3678362.0
2009-07-01 12:51:00,1.90182,1.90209,1.90182,1.90193,7041973.0
2009-07-01 12:52:00,1.90188,1.9019,1.90179,1.90179,30992236.0
2009-07-01 12:53:00,1.90178,1.90192,1.90165,1.90192,855759.0
2009-07-01 12:54:00,1.90201,1.90256,1.90185,1.90256,7980481.0
2009-07-01 12:55:00,1.90269,1.90269,1.90252,1.90267,7047322.0
2009-07-01 12:56:00,1.90274,1.90302,1.90274,1.90302,4479989.0
2009-07-01 12:57:00,1.90318,1.90375,1.90318,1.90375,17967032.0
2009-07-01 12:58:00,1.90377,1.90394,1.90368,1.90368,41838680.0
2009-07-01 12:59:00,1.90353,1.90353,1.90307,1.90312,14431612.0
2009-07-01 13:00:00,1.90311,1.90311,1.90183,1.90183,31499584.0
2009-07-01 13:01:00,1.90185,1.90216,1.90183,1.90199,11021482.0
2009-07-01 13:02:00,1.90188,1.90188,1.90132,1.90132,9003488.0
2009-07-01 13:03:00,1.90131,1.90144,1.90112,1.9014,14006856.0
2009-07-01 13:04:00,1.90162,1.90167,1.90143,1.90143,3787427.0
2009-07-01 13:05:00,1.90128,1.90129,1.90117,1.90117,5200497.0
2009-07-01 13:06:00,1.90111,1.90111,1.90062,1.90062,14138970.0
2009-07-01 13:07:00,1.90067,1.90125,1.90048,1.90117,10046108.0
2009-07-01 13:08:00,1.90106,1.90106,1.90052,1.90052,59915388.0
2009-07-01 13:09:00,1.90044,1.90045,1.90037,1.90039,7189508.0
2009-07-01 13:10:00,1.90036,1.9006,1.90036,1.9006,10732639.0
2009-07-01 13:11:00,1.90062,1.90062,1.90025,1.90025,10063402.0
2009-07-01 13:12:00,1.90004,1.90004,1.89945,1.89983,4744304.0
2009-07-01 13:13:00,1.8999,1.90014,1.8999,1.90014,6077306.0
2009-07-01 13:14:00,1.90022,1.9003,1.90009,1.90009,19449003.0
2009-07-01 13:15:00,1.90005,1.90027,1.90003,1.90021,75739104.0
2009-07-01 13:16:00,1.90021,1.90024,1.9001,1.90014,4400104.0
2009-07-01 13:17:00,1.90021,1.9003,1.90008,1.9003,5823770.0
2009-07-01 13:18:00,1.90026,1.90067,1.9002,1.90067,6243125.0
2009-07-01 13:19:00,1.90069,1.90069,1.90048,1.90068,6224078.0
2009-07-01 13:20:00,1.90079,1.90102,1.90079,1.90102,5473099.0
2009-07-01 13:21:00,1.90094,1.90125,1.90094,1.90125,2090361.0
2009-07-01 13:22:00,1.90123,1.90159,1.90123,1.90149,3134856.0
2009-07-01 13:23:00,1.90151,1.90157,1.90116,1.90116,7210247.0
2009-07-01 13:24:00,1.90109,1.90109,1.90094,1.90098,149723657.0
2009-07-01 13:25:00,1.9008,1.9008,1.90044,1.9006,1734768.0
2009-07-01 13:26:00,1.90079,1.90111,1.90079,1.90111,10563360.0
2009-07-01 13:27:00,1.90102,1.90102,1.90066,1.90076,6090310.0
2009-07-01 13:28:00,1.90075,1.9008,1.90063,1.90073,11454735.0
2009-07-01 13:29:00,1.90057,1.90057,1.90041,1.90041,4930665.0
2009-07-01 13:30:00,1.90038,1.90038,1.89999,1.89999,3743131.0
2009-07-01 13:31:00,1.90007,1.90016,1.89998,1.89998,5649273.0
2009-07-01 13:32:00,1.89992,1.89992,1.89956,1.89956,17668385.0
2009-07-01 13:33:00,1.89954,1.89963,1.89939,1.89963,4913248.0
2009-07-01 13:34:00,1.89958,1.89979,1.89958,1.89979,11453808.0
2009-07-01 13:35:00,1.89982,1.89982,1.89953,1.89953,6242216.0
2009-07-01 13:36:00,1.89966,1.89966,1.89941,1.89941,6470531.0
2009-07-01 13:37:00,1.89935,1.89935,1.89914,1.89935,3438287.0
2009-07-01 13:38:00,1.89928,1.89958,1.89917,1.89958,20860718.0
2009-07-01 13:39:00,1.8997,1.90002,1.89956,1.89956,1446328.0
2009-07-01 13:40:00,1.89951,1.89959,1.8994,1.89941,8613657.0
2009-07-01 13:41:00,1.8994,1.89957,1.8994,1.89957,12156015.0
2009-07-01 13:42:00,1.89941,1.89944,1.89921,1.89943,6691124.0
2009-07-01 13:43:00,1.89926,1.89945,1.89926,1.89939,11812230.0
2009-07-01 13:44:00,1.89927,1.89932,1.89917,1.89919,10685514.0
2009-07-01 13:45:00,1.89911,1.89911,1.89897,1.8991,15893426.0
2009-07-01 13:46:00,1.89908,1.89919,1.89902,1.89905,9676361.0
2009-07-01 13:47:00,1.89908,1.89929,1.89908,1.89919,6697352.0
2009-07-01 13:48:00,1.89934,1.89943,1.89906,1.89906,14456436.0
2009-07-01 13:49:00,1.89891,1.89892,1.89868,1.89892,9468723.0
2009-07-01 13:50:00,1.89899,1.89913,1.89889,1.89903,4352068.0
2009-07-01 13:51:00,1.89908,1.89909,1.89899,1.89905,13088797.0
2009-07-01 13:52:00,1.89902,1.89902,1.89878,1.89886,20482379.0
2009-07-01 13:53:00,1.89878,1.89878,1.89815,1.89815,3902668.0
2009-07-01 13:54:00,1.89812,1.89812,1.89666,1.89666,41746421.0
2009-07-01 13:55:00,1.89665,1.89665,1.89611,1.89611,3726288.0
2009-07-01 13:56:00,1.89604,1.89643,1.89604,1.89643,61834416.0
2009-07-01 13:57:00,1.89662,1.89691,1.89662,1.89691,38243645.0
2009-07-01 13:58:00,1.89701,1.89751,1.89701,1.89751,3694810.0
2009-07-01 13:59:00,1.89771,1.89784,1.89765,1.89781,3536839.0
2009-07-01 14:00:00,1.89801,1.89817,1.89793,1.89793,15196256.0
2009-07-01 14:01:00,1.89772,1.89775,1.89741,1.89741,10584313.0
2009-07-01 14:02:00,1.8972,1.8972,1.89677,1.89694,13690872.0
2009-07-01 14:03:00,1.89686,1.89686,1.89629,1.8966,10486383.0
2009-07-01 14:04:00,1.89648,1.89648,1.8958,1.8958,4350130.0
2009-07-01 14:05:00,1.89583,1.89583,1.89554,1.89561,3864227.0
2009-07-01 14:06:00,1.89585,1.89607,1.89579,1.89607,9057828.0
2009-07-01 14:07:00,1.89603,1.89603,1.89571,1.89571,7060285.0
2009-07-01 14:08:00,1.89566,1.89582,1.89566,1.89582,4050203.0
2009-07-01 14:09:00,1.89577,1.89577,1.89546,1.89553,6389458.0
2009-07-01 14:10:00,1.89536,1.89536,1.89495,1.89501,19046304.0
2009-07-01 14:11:00,1.89509,1.8953,1.89501,1.8953,6543897.0
2009-07-01 14:12:00,1.89543,1.89565,1.89543,1.89561,41689440.0
2009-07-01 14:13:00,1.89559,1.89569,1.89541,1.89541,17440517.0
2009-07-01 14:14:00,1.89541,1.89545,1.89467,1.89467,3958662.0
2009-07-01 14:15:00,1.89463,1.89465,1.89446,1.89446,21315609.0
2009-07-01 14:16:00,1.89435,1.89435,1.89405,1.89423,6681854.0
2009-07-01 14:17:00,1.89434,1.89434,1.89403,1.89403,6047571.0
2009-07-01 14:18:00,1.89408,1.89408,1.89386,1.89398,1594620.0
2009-07-01 14:19:00,1.8939,1.8939,1.89359,1.89383,7773173.0
2009-07-01 14:20:00,1.89375,1.89375,1.89329,1.89329,2941649.0
2009-07-01 14:21:00,1.89331,1.89331,1.89282,1.89283,10167633.0
2009-07-01 14:22:00,1.89268,1.89278,1.89242,1.89278,23949038.0
2009-07-01 14:23:00,1.89292,1.89337,1.89159,1.89323,6768893.0
2009-07-01 14:24:00,1.89313,1.89313,1.89288,1.89301,2163755.0
2009-07-01 14:25:00,1.89305,1.89337,1.89302,1.89337,5145130.0
2009-07-01 14:26:00,1.89321,1.89325,1.89268,1.89275,16360390.0
2009-07-01 14:27:00,1.89269,1.89269,1.89193,1.89231,1256135.0
2009-07-01 14:28:00,1.89093,1.89262,1.89093,1.89262,12208667.0
2009-07-01 14:29:00,1.89261,1.89284,1.89259,1.89284,7618552.0
2009-07-01 14:30:00,1.89285,1.89299,1.89285,1.89292,9496158.0
2009-07-01 14:31:00,1.8929,1.89332,1.8929,1.89332,8855777.0
2009-07-01 14:32:00,1.89338,1.89401,1.89338,1.89401,26557300.0
2009-07-01 14:33:00,1.89407,1.89426,1.89373,1.89426,9908533.0
2009-07-01 14:34:00,1.89421,1.89444,1.89421,1.89444,8021241.0
2009-07-01 14:35:00,1.89446,1.89462,1.89419,1.89462,7470721.0
2009-07-01 14:36:00,1.89467,1.89486,1.89464,1.89481,7006183.0
2009-07-01 14:37:00,1.89497,1.89621,1.89497,1.89621,38948110.0
2009-07-01 14:38:00,1.89608,1.89608,1.89591,1.89595,19177853.0
2009-07-01 14:39:00,1.89589,1.89589,1.89567,1.89567,8402322.0
2009-07-01 14:40:00,1.89565,1.89591,1.89558,1.89591,6566256.0
2009-07-01 14:41:00,1.89592,1.89611,1.89587,1.89611,2093225.0
2009-07-01 14:42:00,1.89619,1.89632,1.89619,1.89623,6536677.0
2009-07-01 14:43:00,1.89618,1.89625,1.89605,1.89625,2158337.0
2009-07-01 14:44:00,1.89628,1.89645,1.89628,1.89638,5106475.0
2009-07-01 14:45:00,1.89649,1.89672,1.89649,1.89667,6945102.0
2009-07-01 14:46:00,1.8967,1.89682,1.89651,1.89651,6528326.0
2009-07-01 14:47:00,1.89636,1.89648,1.89625,1.89625,5167482.0
2009-07-01 14:48:00,1.89624,1.89624,1.89594,1.89594,16779807.0
2009-07-01 14:49:00,1.89591,1.89591,1.89563,1.89572,7194967.0
2009-07-01 14:50:00,1.89568,1.89568,1.8945,1.8945,30085400.0
2009-07-01 14:51:00,1.89445,1.89446,1.89422,1.89422,9483532.0
2009-07-01 14:52:00,1.89426,1.89426,1.89405,1.89405,5475302.0
2009-07-01 14:53:00,1.89405,1.89407,1.89372,1.89373,6788523.0
2009-07-01 14:54:00,1.8937,1.89372,1.89264,1.89264,14594317.0
2009-07-01 14:55:00,1.89264,1.89264,1.89227,1.89231,5273417.0
2009-07-01 14:56:00,1.89231,1.89231,1.8916,1.8916,11818728.0
2009-07-01 14:57:00,1.89157,1.89157,1.89132,1.89138,6186506.0
2009-07-01 14:58:00,1.89133,1.89133,1.89059,1.89079,39210691.0
2009-07-01 14:59:00,1.89092,1.89131,1.89089,1.89131,9582069.0
2009-07-01 15:00:00,1.89141,1.89141,1.89118,1.89118,5312855.0
2009-07-01 15:01:00,1.89116,1.89129,1.89104,1.89129,3769917.0
2009-07-01 15:02:00,1.89127,1.89155,1.89125,1.89155,4853669.0
2009-07-01 15:03:00,1.89161,1.89233,1.89161,1.89233,7351297.0
2009-07-01 15:04:00,1.89239,1.89271,1.89233,1.89233,7425676.0
2009-07-01 15:05:00,1.89238,1.89244,1.89227,1.89244,3818404.0
2009-07-01 15:06:00,1.89256,1.89285,1.89256,1.89276,9670332.0
2009-07-01 15:07:00,1.89289,1.89321,1.89271,1.89321,2360016.0
2009-07-01 15:08:00,1.89308,1.89308,1.89246,1.89251,46281438.0
2009-07-01 15:09:00,1.89234,1.89234,1.89184,1.89184,5498091.0
2009-07-01 15:10:00,1.89173,1.89173,1.89115,1.89115,10801485.0
2009-07-01 15:11:00,1.89097,1.89127,1.89091,1.89127,18877075.0
2009-07-01 15:12:00,1.8913,1.89147,1.89126,1.89147,26594245.0
2009-07-01 15:13:00,1.8915,1.89165,1.89148,1.89157,17844948.0
2009-07-01 15:14:00,1.89152,1.89152,1.89142,1.89146,3055812.0
2009-07-01 15:15:00,1.89151,1.89192,1.89151,1.89192,6942955.0
2009-07-01 15:16:00,1.89206,1.89216,1.89194,1.89208,5639493.0
2009-07-01 15:17:00,1.89215,1.89217,1.89176,1.89176,4092817.0
2009-07-01 15:18:00,1.8918,1.89231,1.8918,1.89231,6075160.0
2009-07-01 15:19:00,1.89236,1.89261,1.89236,1.89246,5776551.0
2009-07-01 15:20:00,1.89241,1.89241,1.89187,1.89206,23146230.0
2009-07-01 15:21:00,1.89207,1.89284,1.89207,1.89284,10629153.0
2009-07-01 15:22:00,1.89285,1.89301,1.89284,1.89301,9796740.0
2009-07-01 15:23:00,1.89304,1.89342,1.89298,1.89298,5840942.0
2009-07-01 15:24:00,1.89341,1.89355,1.89327,1.89355,9496608.0
2009-07-01 15:25:00,1.89374,1.89394,1.89374,1.89389,3701155.0
2009-07-01 15:26:00,1.89391,1.89421,1.89388,1.8939,26617111.0
2009-07-01 15:27:00,1.89393,1.89407,1.89388,1.89388,11218772.0
2009-07-01 15:28:00,1.89378,1.89378,1.89344,1.89364,2081460.0
2009-07-01 15:29:00,1.89381,1.89381,1.8936,1.8936,1928239.0
2009-07-01 15:30:00,1.89345,1.89345,1.89304,1.89312,6542630.0
2009-07-01 15:31:00,1.89323,1.8935,1.89309,1.89309,4425702.0
2009-07-01 15:32:00,1.89295,1.89313,1.89294,1.89311,7577788.0
2009-07-01 15:33:00,1.89325,1.89354,1.89325,1.89354,6089119.0
2009-07-01 15:34:00,1.89357,1.89358,1.89292,1.8935,15545711.0
2009-07-01 15:35:00,1.89345,1.89345,1.89317,1.89317,14306061.0
2009-07-01 15:36:00,1.893,1.89314,1.89281,1.89281,11678428.0
2009-07-01 15:37:00,1.89291,1.89291,1.89281,1.89289,4689522.0
2009-07-01 15:38:00,1.89293,1.89329,1.89293,1.89324,14487310.0
2009-07-01 15:39:00,1.89315,1.89319,1.89303,1.89319,12822720.0
2009-07-01 15:40:00,1.89321,1.89321,1.893,1.893,7639987.0
2009-07-01 15:41:00,1.89274,1.89334,1.89274,1.89334,11314789.0
2009-07-01 15:42:00,1.89346,1.89379,1.89346,1.8936,10112167.0
2009-07-01 15:43:00,1.89354,1.89362,1.89349,1.89349,2355864.0
2009-07-01 15:44:00,1.89353,1.89367,1.89345,1.89345,4721502.0
2009-07-01 15:45:00,1.89345,1.89368,1.89345,1.89368,5981066.0
2009-07-01 15:46:00,1.8938,1.89395,1.89379,1.89395,27480992.0
2009-07-01 15:47:00,1.89399,1.89399,1.89371,1.89371,9637837.0
2009-07-01 15:48:00,1.89357,1.89359,1.89344,1.89344,12047755.0
2009-07-01 15:49:00,1.89326,1.89326,1.89269,1.89297,4399800.0
2009-07-01 15:50:00,1.89282,1.89282,1.8926,1.89273,4887431.0
2009-07-01 15:51:00,1.89275,1.89281,1.89243,1.89243,9600363.0
2009-07-01 15:52:00,1.89244,1.89263,1.89234,1.89258,13789214.0
2009-07-01 15:53:00,1.89256,1.89256,1.89104,1.89246,4592126.0
2009-07-01 15:54:00,1.8928,1.89305,1.89276,1.89305,3881537.0
2009-07-01 15:55:00,1.89323,1.89336,1.89315,1.8932,35119400.0
2009-07-01 15:56:00,1.89303,1.89383,1.89303,1.89383,11056243.0
2009-07-01 15:57:00,1.89388,1.89449,1.89388,1.89446,20816172.0
2009-07-01 15:58:00,1.89453,1.89482,1.89451,1.89467,5092059.0
2009-07-01 15:59:00,1.89456,1.89456,1.89415,1.89422,60357338.0
2009-07-01 16:00:00,1.89415,1.89495,1.89415,1.89495,9136206.0
2009-07-01 16:01:00,1.89503,1.89527,1.89502,1.89527,7282918.0
2009-07-01 16:02:00,1.89538,1.89538,1.89509,1.89525,26383599.0
2009-07-01 16:03:00,1.89519,1.89554,1.89519,1.89534,14387312.0
2009-07-01 16:04:00,1.89534,1.89549,1.89521,1.89521,2121278.0
2009-07-01 16:05:00,1.89513,1.89515,1.89481,1.89481,2205546.0
2009-07-01 16:06:00,1.89463,1.89468,1.89456,1.89457,5543184.0
2009-07-01 16:07:00,1.89444,1.89474,1.89428,1.89474,8879071.0
2009-07-01 16:08:00,1.89482,1.89487,1.89477,1.89477,2528643.0
2009-07-01 16:09:00,1.89469,1.89469,1.89447,1.89447,3094399.0
2009-07-01 16:10:00,1.89441,1.89441,1.89417,1.8942,13219080.0
2009-07-01 16:11:00,1.89412,1.89437,1.89385,1.89385,8494505.0
2009-07-01 16:12:00,1.89381,1.89381,1.89353,1.89353,5240533.0
2009-07-01 16:13:00,1.89359,1.89359,1.89344,1.89359,8280610.0
2009-07-01 16:14:00,1.89361,1.89373,1.89337,1.89337,10769637.0
2009-07-01 16:15:00,1.89331,1.89331,1.89293,1.89302,7071144.0
2009-07-01 16:16:00,1.89297,1.89297,1.89267,1.89267,18870184.0
2009-07-01 16:17:00,1.89256,1.89256,1.8923,1.89237,4094607.0
2009-07-01 16:18:00,1.89242,1.89317,1.89242,1.89296,37556388.0
2009-07-01 16:19:00,1.89299,1.89349,1.89299,1.8933,29487170.0
2009-07-01 16:20:00,1.89336,1.89355,1.8933,1.89334,21172042.0
2009-07-01 16:21:00,1.89327,1.89371,1.89327,1.89354,12225176.0
2009-07-01 16:22:00,1.89395,1.89416,1.89386,1.89416,7161699.0
2009-07-01 16:23:00,1.89411,1.89418,1.89387,1.89387,9549958.0
2009-07-01 16:24:00,1.89399,1.89416,1.89369,1.89389,7154170.0
2009-07-01 16:25:00,1.89393,1.89393,1.89365,1.89387,11731956.0
2009-07-01 16:26:00,1.89386,1.89398,1.89374,1.89374,9895232.0
2009-07-01 16:27:00,1.89365,1.89365,1.89327,1.89327,4383548.0
2009-07-01 16:28:00,1.89321,1.89393,1.89321,1.89382,22806731.0
2009-07-01 16:29:00,1.89384,1.89395,1.89378,1.89395,7656899.0
2009-07-01 16:30:00,1.89399,1.89406,1.89392,1.89402,7954170.0
2009-07-01 16:31:00,1.89415,1.8947,1.89412,1.8947,10117183.0
2009-07-01 16:32:00,1.89462,1.89462,1.89433,1.89433,96659264.0
2009-07-01 16:33:00,1.89423,1.89456,1.8942,1.89456,6759031.0
2009-07-01 16:34:00,1.89467,1.89535,1.89467,1.89515,13789248.0
2009-07-01 16:35:00,1.8953,1.89543,1.89529,1.89543,2728524.0
2009-07-01 16:36:00,1.8954,1.8954,1.89516,1.89516,5372577.0
2009-07-01 16:37:00,1.89507,1.89508,1.8948,1.8948,7096539.0
2009-07-01 16:38:00,1.89487,1.89487,1.89469,1.89471,9983426.0
2009-07-01 16:39:00,1.89466,1.89466,1.89364,1.89364,35300628.0
2009-07-01 16:40:00,1.89364,1.89378,1.89348,1.89348,5409968.0
2009-07-01 16:41:00,1.89344,1.89366,1.89316,1.89362,13550545.0
2009-07-01 16:42:00,1.89356,1.89369,1.89316,1.89316,45928402.0
2009-07-01 16:43:00,1.89349,1.89374,1.89349,1.89374,2058509.0
2009-07-01 16:44:00,1.89383,1.89401,1.89373,1.89373,13762890.0
2009-07-01 16:45:00,1.8936,1.89399,1.89359,1.89399,12133641.0
2009-07-01 16:46:00,1.89395,1.89395,1.89353,1.89355,6051768.0
2009-07-01 16:47:00,1.89347,1.89347,1.89294,1.89318,10383526.0
2009-07-01 16:48:00,1.89319,1.89319,1.89297,1.89297,3596691.0
2009-07-01 16:49:00,1.89294,1.89303,1.89274,1.89274,12642883.0
2009-07-01 16:50:00,1.89271,1.89271,1.89247,1.89247,4492950.0
2009-07-01 16:51:00,1.89234,1.89251,1.89234,1.89251,1918354.0
2009-07-01 16:52:00,1.89254,1.89273,1.89247,1.89273,6211024.0
2009-07-01 16:53:00,1.89282,1.89329,1.89282,1.89329,7194814.0
2009-07-01 16:54:00,1.89336,1.8934,1.89322,1.8934,1619985.0
2009-07-01 16:55:00,1.89344,1.89344,1.89303,1.89303,8527173.0
2009-07-01 16:56:00,1.89309,1.89338,1.89309,1.89336,31338909.0
2009-07-01 16:57:00,1.8934,1.89353,1.89321,1.89353,11324826.0
2009-07-01 16:58:00,1.89352,1.89372,1.89347,1.89362,4051963.0
2009-07-01 16:59:00,1.89354,1.89354,1.8926,1.8926,6224580.0
2009-07-01 17:00:00,1.89254,1.89254,1.89234,1.89234,5234832.0
2009-07-01 17:01:00,1.89209,1.89285,1.89209,1.89285,11844022.0
2009-07-01 17:02:00,1.8929,1.89334,1.8929,1.89309,1696788.0
2009-07-01 17:03:00,1.89338,1.89355,1.89338,1.89355,6109292.0
2009-07-01 17:04:00,1.89361,1.89363,1.89342,1.89363,10531379.0
2009-07-01 17:05:00,1.8937,1.89393,1.8937,1.89379,3445627.0
2009-07-01 17:06:00,1.89394,1.89417,1.89393,1.89393,15502944.0
2009-07-01 17:07:00,1.89393,1.89413,1.8939,1.89401,12534613.0
2009-07-01 17:08:00,1.89411,1.89411,1.89387,1.89387,6656009.0
2009-07-01 17:09:00,1.89378,1.89384,1.89367,1.89367,19804100.0
2009-07-01 17:10:00,1.89381,1.89403,1.89376,1.89376,3248780.0
2009-07-01 17:11:00,1.89384,1.89386,1.89358,1.89386,5985318.0
2009-07-01 17:12:00,1.89393,1.89402,1.89393,1.89402,8500889.0
2009-07-01 17:13:00,1.89403,1.89413,1.89365,1.89365,4778251.0
2009-07-01 17:14:00,1.89357,1.89357,1.89339,1.89339,2547090.0
2009-07-01 17:15:00,1.89328,1.89329,1.89293,1.8931,16105532.0
2009-07-01 17:16:00,1.89323,1.89338,1.89317,1.89317,57397480.0
2009-07-01 17:17:00,1.89314,1.89314,1.89277,1.89277,1505482.0
2009-07-01 17:18:00,1.89265,1.89265,1.8924,1.8924,3623758.0
2009-07-01 17:19:00,1.89245,1.89248,1.89215,1.89215,6402721.0
2009-07-01 17:20:00,1.89219,1.89248,1.8921,1.89248,2240517.0
2009-07-01 17:21:00,1.89251,1.89259,1.89244,1.89259,10682125.0
2009-07-01 17:22:00,1.89263,1.89273,1.89209,1.89273,2858111.0
2009-07-01 17:23:00,1.89275,1.89353,1.89275,1.89353,11800241.0
2009-07-01 17:24:00,1.89358,1.89366,1.89347,1.89366,4780435.0
2009-07-01 17:25:00,1.89369,1.8938,1.89369,1.89379,7503157.0
2009-07-01 17:26:00,1.89367,1.89367,1.89355,1.89361,10739443.0
2009-07-01 17:27:00,1.89357,1.89357,1.89334,1.89334,5478175.0
2009-07-01 17:28:00,1.89325,1.89328,1.89319,1.89322,129692720.0
2009-07-01 17:29:00,1.89324,1.89356,1.89274,1.89356,11585220.0
2009-07-01 17:30:00,1.89365,1.89375,1.89351,1.89363,3547824.0
2009-07-01 17:31:00,1.8937,1.89383,1.89363,1.89383,4992804.0
2009-07-01 17:32:00,1.8939,1.89404,1.89381,1.89402,18914076.0
2009-07-01 17:33:00,1.89408,1.89434,1.89406,1.89429,4245191.0
2009-07-01 17:34:00,1.89436,1.89486,1.89436,1.89486,7104091.0
2009-07-01 17:35:00,1.89488,1.89488,1.89457,1.89465,7329640.0
2009-07-01 17:36:00,1.89457,1.89461,1.89445,1.89445,3389147.0
2009-07-01 17:37:00,1.8943,1.89437,1.8941,1.89424,11174186.0
2009-07-01 17:38:00,1.8941,1.89418,1.89403,1.89403,4110299.0
2009-07-01 17:39:00,1.89397,1.89397,1.89292,1.89292,86265944.0
2009-07-01 17:40:00,1.89274,1.89297,1.89274,1.89288,4292313.0
2009-07-01 17:41:00,1.89284,1.89308,1.89284,1.89295,3465143.0
2009-07-01 17:42:00,1.89286,1.893,1.89269,1.893,55260540.0
2009-07-01 17:43:00,1.89318,1.89328,1.89296,1.89296,12064529.0
2009-07-01 17:44:00,1.89296,1.89296,1.89254,1.89267,12794656.0
2009-07-01 17:45:00,1.89296,1.89309,1.89295,1.89296,5181531.0
2009-07-01 17:46:00,1.89296,1.89329,1.89291,1.89329,11313342.0
2009-07-01 17:47:00,1.89341,1.89351,1.89316,1.89316,5492228.0
2009-07-01 17:48:00,1.89325,1.89325,1.89262,1.89276,66014000.0
2009-07-01 17:49:00,1.8926,1.89336,1.8926,1.89336,7747330.0
2009-07-01 17:50:00,1.89348,1.8937,1.89338,1.8937,3600458.0
2009-07-01 17:51:00,1.89379,1.8942,1.89372,1.8942,2948098.0
2009-07-01 17:52:00,1.8938,1.89426,1.8938,1.89414,4196722.0
2009-07-01 17:53:00,1.89418,1.89419,1.89394,1.89394,28003099.0
2009-07-01 17:54:00,1.89377,1.89377,1.8935,1.89373,2549521.0
2009-07-01 17:55:00,1.89378,1.89378,1.89351,1.89351,6434394.0
2009-07-01 17:56:00,1.89349,1.89353,1.89321,1.89321,8240856.0
2009-07-01 17:57:00,1.89309,1.89314,1.89294,1.89314,8933062.0
2009-07-01 17:58:00,1.89324,1.89324,1.89193,1.89252,53767233.0
2009-07-01 17:59:00,1.89217,1.89248,1.89213,1.89236,6871234.0
2009-07-01 18:00:00,1.89227,1.89227,1.89165,1.89165,3127906.0
2009-07-01 18:01:00,1.89155,1.89161,1.89143,1.89143,4026374.0
2009-07-01 18:02:00,1.89126,1.89129,1.89079,1.89079,4219849.0
2009-07-01 18:03:00,1.89069,1.89069,1.89,1.89,12954704.0
2009-07-01 18:04:00,1.88985,1.89003,1.88956,1.8899,30388470.0
2009-07-01 18:05:00,1.88992,1.8902,1.88992,1.8902,4479198.0
2009-07-01 18:06:00,1.89026,1.89057,1.89026,1.89057,58729050.0
2009-07-01 18:07:00,1.89072,1.89102,1.89069,1.89102,7969075.0
2009-07-01 18:08:00,1.89104,1.89122,1.8908,1.89122,7431636.0
2009-07-01 18:09:00,1.89123,1.89123,1.8911,1.89118,15910175.0
2009-07-01 18:10:00,1.89104,1.89137,1.89104,1.89137,8932974.0
2009-07-01 18:11:00,1.89148,1.89168,1.89148,1.89165,5970785.0
2009-07-01 18:12:00,1.89157,1.89161,1.89122,1.8916,10572576.0
2009-07-01 18:13:00,1.89144,1.89156,1.89137,1.89137,2822822.0
2009-07-01 18:14:00,1.89124,1.89124,1.89043,1.89043,130677074.0
2009-07-01 18:15:00,1.89034,1.89034,1.88987,1.8899,5162150.0
2009-07-01 18:16:00,1.88971,1.88972,1.88958,1.88958,15484542.0
2009-07-01 18:17:00,1.88956,1.88961,1.88945,1.88945,2490111.0
2009-07-01 18:18:00,1.88945,1.88949,1.88925,1.88949,14153707.0
2009-07-01 18:19:00,1.88964,1.88981,1.88964,1.88974,7136720.0
2009-07-01 18:20:00,1.88993,1.89016,1.88988,1.89004,3556537.0
2009-07-01 18:21:00,1.89014,1.89038,1.89014,1.89019,3610439.0
2009-07-01 18:22:00,1.89033,1.89046,1.89026,1.89046,3982286.0
2009-07-01 18:23:00,1.8906,1.89095,1.8906,1.89095,6892742.0
2009-07-01 18:24:00,1.8911,1.89142,1.8911,1.89119,10164727.0
2009-07-01 18:25:00,1.89126,1.89182,1.89126,1.89182,3584187.0
2009-07-01 18:26:00,1.89193,1.8921,1.89193,1.8921,56635425.0
2009-07-01 18:27:00,1.89219,1.8923,1.892,1.892,9559009.0
2009-07-01 18:28:00,1.89201,1.89201,1.89194,1.89198,8983597.0
2009-07-01 18:29:00,1.89197,1.8921,1.89194,1.89204,7410639.0
2009-07-01 18:30:00,1.89222,1.89231,1.89209,1.89216,159387456.0
2009-07-01 18:31:00,1.89206,1.89206,1.89162,1.89162,4817627.0
2009-07-01 18:32:00,1.89161,1.89163,1.89149,1.89149,55938920.0
2009-07-01 18:33:00,1.89148,1.89158,1.89136,1.89141,4315822.0
2009-07-01 18:34:00,1.89143,1.89143,1.89126,1.89142,6865863.0
2009-07-01 18:35:00,1.89133,1.89133,1.8908,1.8908,13903168.0
2009-07-01 18:36:00,1.89079,1.89101,1.89079,1.89096,6639063.0
2009-07-01 18:37:00,1.891,1.89107,1.8908,1.89104,9642375.0
2009-07-01 18:38:00,1.89115,1.8915,1.89113,1.8915,1350918.0
2009-07-01 18:39:00,1.89149,1.89157,1.89137,1.89137,5282410.0
2009-07-01 18:40:00,1.89117,1.89117,1.89089,1.89089,6878403.0
2009-07-01 18:41:00,1.89091,1.89119,1.89088,1.89119,6276365.0
2009-07-01 18:42:00,1.89128,1.89143,1.89119,1.89143,2705714.0
2009-07-01 18:43:00,1.8915,1.8917,1.8915,1.89158,5483085.0
2009-07-01 18:44:00,1.89181,1.89198,1.8918,1.89198,123936501.0
2009-07-01 18:45:00,1.89192,1.89203,1.89145,1.89203,3108068.0
2009-07-01 18:46:00,1.89211,1.89224,1.892,1.89201,5482200.0
2009-07-01 18:47:00,1.892,1.89212,1.89191,1.89195,4359857.0
2009-07-01 18:48:00,1.892,1.89226,1.89199,1.89226,1889592.0
2009-07-01 18:49:00,1.89235,1.89265,1.89235,1.89265,5478116.0
2009-07-01 18:50:00,1.89262,1.89287,1.89262,1.89284,5820160.0
2009-07-01 18:51:00,1.89301,1.89308,1.89301,1.89306,6870236.0
2009-07-01 18:52:00,1.89302,1.89302,1.89259,1.89298,22164496.0
2009-07-01 18:53:00,1.89298,1.89301,1.89279,1.89279,4578565.0
2009-07-01 18:54:00,1.89285,1.89311,1.89284,1.89311,6650383.0
2009-07-01 18:55:00,1.89307,1.89307,1.8928,1.8928,6811081.0
2009-07-01 18:56:00,1.89286,1.89298,1.89286,1.89298,26570302.0
2009-07-01 18:57:00,1.89305,1.89305,1.89292,1.89301,4872698.0
2009-07-01 18:58:00,1.89313,1.89329,1.89313,1.89326,55594740.0
2009-07-01 18:59:00,1.8933,1.89373,1.8933,1.89373,23461455.0
2009-07-01 19:00:00,1.89363,1.89371,1.89347,1.89347,9188119.0
2009-07-01 19:01:00,1.89348,1.89367,1.89338,1.89367,5092294.0
2009-07-01 19:02:00,1.89377,1.89377,1.89346,1.89346,101251626.0
2009-07-01 19:03:00,1.89348,1.89348,1.89326,1.89326,29090331.0
2009-07-01 19:04:00,1.89327,1.89343,1.89316,1.89316,7775524.0
2009-07-01 19:05:00,1.8931,1.8931,1.89269,1.89269,10500025.0
2009-07-01 19:06:00,1.8927,1.89279,1.89258,1.89279,7595980.0
2009-07-01 19:07:00,1.89278,1.89317,1.89273,1.89309,8942491.0
2009-07-01 19:08:00,1.89324,1.89404,1.89324,1.89404,11661209.0
2009-07-01 19:09:00,1.89407,1.8945,1.89407,1.8945,4282155.0
2009-07-01 19:10:00,1.89459,1.89459,1.89434,1.89434,13950973.0
2009-07-01 19:11:00,1.89423,1.89423,1.8941,1.8941,2425928.0
2009-07-01 19:12:00,1.894,1.894,1.89374,1.89387,62793456.0
2009-07-01 19:13:00,1.89405,1.89438,1.89405,1.89435,7695887.0
2009-07-01 19:14:00,1.89418,1.89431,1.89405,1.89405,11322458.0
2009-07-01 19:15:00,1.89385,1.89422,1.89385,1.89422,6611073.0
2009-07-01 19:16:00,1.89428,1.89433,1.8941,1.8941,21370776.0
2009-07-01 19:17:00,1.89386,1.89402,1.89365,1.89401,3561292.0
2009-07-01 19:18:00,1.89415,1.89436,1.89415,1.89435,2069380.0
2009-07-01 19:19:00,1.8941,1.8941,1.8939,1.89396,9201600.0
2009-07-01 19:20:00,1.89405,1.89429,1.89405,1.89429,4397630.0
2009-07-01 19:21:00,1.89436,1.89457,1.89436,1.89439,1950142.0
2009-07-01 19:22:00,1.89441,1.89443,1.89428,1.89428,12742745.0
2009-07-01 19:23:00,1.89414,1.89414,1.89391,1.89391,7262007.0
2009-07-01 19:24:00,1.89379,1.89386,1.89377,1.89381,4494831.0
2009-07-01 19:25:00,1.89392,1.89454,1.89392,1.89454,9110358.0
2009-07-01 19:26:00,1.89445,1.89445,1.89415,1.89415,4201594.0
2009-07-01 19:27:00,1.89406,1.89414,1.89401,1.89408,3740204.0
2009-07-01 19:28:00,1.89403,1.89404,1.89388,1.89404,18553293.0
2009-07-01 19:29:00,1.89404,1.89405,1.89384,1.89384,9138181.0
2009-07-01 19:30:00,1.89396,1.89409,1.89389,1.89401,9550063.0
2009-07-01 19:31:00,1.89396,1.89403,1.89394,1.89403,4884640.0
2009-07-01 19:32:00,1.89406,1.89414,1.89392,1.89407,6200100.0
2009-07-01 19:33:00,1.894,1.89406,1.89388,1.8939,6316530.0
2009-07-01 19:34:00,1.89387,1.89401,1.89387,1.89399,5798767.0
2009-07-01 19:35:00,1.89405,1.89409,1.89387,1.89387,4765538.0
2009-07-01 19:36:00,1.89336,1.89394,1.89336,1.89394,10431902.0
2009-07-01 19:37:00,1.89407,1.89444,1.89407,1.89444,10030067.0
2009-07-01 19:38:00,1.8945,1.89469,1.89431,1.89431,8135814.0
2009-07-01 19:39:00,1.89435,1.89445,1.89434,1.89442,6269576.0
2009-07-01 19:40:00,1.89434,1.89434,1.89399,1.89402,70069632.0
2009-07-01 19:41:00,1.89417,1.89447,1.89407,1.89447,32743824.0
2009-07-01 19:42:00,1.89457,1.89473,1.8945,1.8945,4791346.0
2009-07-01 19:43:00,1.89466,1.89509,1.89466,1.89509,25683269.0
2009-07-01 19:44:00,1.89498,1.89498,1.89484,1.8949,4123224.0
2009-07-01 19:45:00,1.89491,1.89498,1.8948,1.8948,4829542.0
2009-07-01 19:46:00,1.8948,1.89488,1.89479,1.89488,27353816.0
2009-07-01 19:47:00,1.89485,1.89485,1.89456,1.89456,13884073.0
2009-07-01 19:48:00,1.8944,1.89456,1.89428,1.89428,1545714.0
2009-07-01 19:49:00,1.89426,1.89439,1.89422,1.89433,5915203.0
2009-07-01 19:50:00,1.89426,1.89426,1.89354,1.89395,5141573.0
2009-07-01 19:51:00,1.89385,1.89397,1.89379,1.89379,7616561.0
2009-07-01 19:52:00,1.89382,1.89382,1.89369,1.89378,10277277.0
2009-07-01 19:53:00,1.89372,1.89382,1.89331,1.89331,5357440.0
2009-07-01 19:54:00,1.89362,1.89362,1.89301,1.8933,7009655.0
2009-07-01 19:55:00,1.89325,1.89349,1.89317,1.89349,6406223.0
2009-07-01 19:56:00,1.89359,1.89367,1.89344,1.89344,4318894.0
2009-07-01 19:57:00,1.89338,1.89351,1.89332,1.89351,11757490.0
2009-07-01 19:58:00,1.89348,1.89353,1.89303,1.89353,20041550.0
2009-07-01 19:59:00,1.89352,1.89363,1.8935,1.89356,7197643.0
2009-07-01 20:00:00,1.8936,1.89372,1.89359,1.89369,9030741.0
2009-07-01 20:01:00,1.89386,1.89415,1.89386,1.89405,13260231.0
2009-07-01 20:02:00,1.89409,1.89412,1.89382,1.89382,7205934.0
2009-07-01 20:03:00,1.89379,1.89387,1.89365,1.89387,18419215.0
2009-07-01 20:04:00,1.89393,1.89414,1.89393,1.89414,9459798.0
2009-07-01 20:05:00,1.89419,1.89436,1.89419,1.89434,25430046.0
2009-07-01 20:06:00,1.8943,1.89467,1.8943,1.89437,8359262.0
2009-07-01 20:07:00,1.89461,1.89511,1.89461,1.89511,5598874.0
2009-07-01 20:08:00,1.89531,1.89562,1.89531,1.89532,90592550.0
2009-07-01 20:09:00,1.89521,1.89521,1.89485,1.89485,15226085.0
2009-07-01 20:10:00,1.89474,1.89474,1.89459,1.89473,40961788.0
2009-07-01 20:11:00,1.89469,1.89483,1.89461,1.8948,10170448.0
2009-07-01 20:12:00,1.89462,1.89467,1.89431,1.89431,7744414.0
2009-07-01 20:13:00,1.89425,1.89426,1.89397,1.89398,4003710.0
2009-07-01 20:14:00,1.89409,1.8942,1.89407,1.89413,1741566.0
2009-07-01 20:15:00,1.89435,1.89466,1.89435,1.89466,5837903.0
2009-07-01 20:16:00,1.89468,1.89492,1.89468,1.89478,9682419.0
2009-07-01 20:17:00,1.89485,1.89511,1.89485,1.89511,3706529.0
2009-07-01 20:18:00,1.89502,1.89515,1.89488,1.89488,8530395.0
2009-07-01 20:19:00,1.89489,1.89514,1.89489,1.89508,7080696.0
2009-07-01 20:20:00,1.89498,1.89504,1.89477,1.89477,3104443.0
2009-07-01 20:21:00,1.89467,1.89467,1.89433,1.89433,12574599.0
2009-07-01 20:22:00,1.8943,1.89434,1.8941,1.89418,11860567.0
2009-07-01 20:23:00,1.8941,1.89411,1.89393,1.89393,10867794.0
2009-07-01 20:24:00,1.89376,1.89415,1.89376,1.89415,20184931.0
2009-07-01 20:25:00,1.89429,1.89442,1.89421,1.89421,7676732.0
2009-07-01 20:26:00,1.89421,1.89439,1.89419,1.89439,34612920.0
2009-07-01 20:27:00,1.89443,1.89443,1.89424,1.89424,12472481.0
2009-07-01 20:28:00,1.8941,1.89419,1.89397,1.89402,8751070.0
2009-07-01 20:29:00,1.89391,1.89415,1.89389,1.89415,5417089.0
2009-07-01 20:30:00,1.89409,1.89409,1.89372,1.89372,3818366.0
2009-07-01 20:31:00,1.89371,1.89371,1.89345,1.89347,4941943.0
2009-07-01 20:32:00,1.89336,1.89354,1.89329,1.89329,1636315.0
2009-07-01 20:33:00,1.89334,1.89336,1.89296,1.89296,13401149.0
2009-07-01 20:34:00,1.8929,1.8929,1.89273,1.8928,6789147.0
2009-07-01 20:35:00,1.89311,1.89332,1.89311,1.89317,9774075.0
2009-07-01 20:36:00,1.89316,1.89327,1.89313,1.89327,3269764.0
2009-07-01 20:37:00,1.89344,1.89394,1.89344,1.89394,8506266.0
2009-07-01 20:38:00,1.89396,1.89398,1.89378,1.89381,58096428.0
2009-07-01 20:39:00,1.89381,1.89385,1.89372,1.89372,34330920.0
2009-07-01 20:40:00,1.89373,1.89373,1.89351,1.89373,5488364.0
2009-07-01 20:41:00,1.89374,1.8941,1.89374,1.8941,9868426.0
2009-07-01 20:42:00,1.89412,1.89424,1.89407,1.8941,77393107.0
2009-07-01 20:43:00,1.89426,1.89437,1.89424,1.89424,16123781.0
2009-07-01 20:44:00,1.89412,1.89412,1.89384,1.89384,5958889.0
2009-07-01 20:45:00,1.89374,1.89374,1.89357,1.8936,4291046.0
2009-07-01 20:46:00,1.89355,1.89358,1.89339,1.89339,82708756.0
2009-07-01 20:47:00,1.8933,1.89359,1.8933,1.89341,17187192.0
2009-07-01 20:48:00,1.89339,1.89339,1.89311,1.89311,8476038.0
2009-07-01 20:49:00,1.89296,1.89301,1.89261,1.89301,10382323.0
2009-07-01 20:50:00,1.89305,1.8932,1.89298,1.89298,3975771.0
2009-07-01 20:51:00,1.893,1.89301,1.89277,1.89277,17896232.0
2009-07-01 20:52:00,1.8928,1.8928,1.89262,1.89278,3979427.0
2009-07-01 20:53:00,1.89274,1.89274,1.89101,1.89225,4567282.0
2009-07-01 20:54:00,1.89244,1.89294,1.89244,1.89294,12445096.0
2009-07-01 20:55:00,1.893,1.89327,1.893,1.89324,12193584.0
2009-07-01 20:56:00,1.89325,1.89325,1.89283,1.89283,5682645.0
2009-07-01 20:57:00,1.89268,1.89268,1.89238,1.89238,7883128.0
2009-07-01 20:58:00,1.8923,1.8923,1.89221,1.89227,6231198.0
2009-07-01 20:59:00,1.89227,1.89243,1.89227,1.89239,9428815.0
2009-07-01 21:00:00,1.89245,1.89267,1.89245,1.89246,7886839.0
2009-07-01 21:01:00,1.89239,1.89239,1.89222,1.89232,4911587.0
2009-07-01 21:02:00,1.89227,1.89229,1.892,1.89229,14521915.0
2009-07-01 21:03:00,1.89232,1.89243,1.89223,1.89242,6666664.0
2009-07-01 21:04:00,1.89254,1.89256,1.89246,1.89254,4042490.0
2009-07-01 21:05:00,1.89256,1.89262,1.89253,1.89253,12400053.0
2009-07-01 21:06:00,1.89238,1.89238,1.89224,1.89234,132343278.0
2009-07-01 21:07:00,1.8923,1.8923,1.89203,1.89218,6683890.0
2009-07-01 21:08:00,1.89214,1.89214,1.89191,1.89204,9647372.0
2009-07-01 21:09:00,1.89197,1.89197,1.89158,1.89158,8854839.0
2009-07-01 21:10:00,1.89158,1.89171,1.89157,1.89157,3977568.0
2009-07-01 21:11:00,1.89143,1.89147,1.89112,1.89147,5886260.0
2009-07-01 21:12:00,1.89151,1.89151,1.89081,1.89081,6732008.0
2009-07-01 21:13:00,1.89074,1.89096,1.89074,1.89096,7206906.0
2009-07-01 21:14:00,1.89112,1.89136,1.89108,1.89136,20721036.0
2009-07-01 21:15:00,1.89142,1.89142,1.89105,1.89105,5169139.0
2009-07-01 21:16:00,1.89109,1.89151,1.89109,1.89151,9050747.0
2009-07-01 21:17:00,1.89158,1.89206,1.89158,1.89206,6145297.0
2009-07-01 21:18:00,1.89217,1.89227,1.8921,1.89225,5061063.0
2009-07-01 21:19:00,1.89207,1.89221,1.89196,1.89221,6834076.0
2009-07-01 21:20:00,1.89228,1.89236,1.8922,1.8922,8812336.0
2009-07-01 21:21:00,1.89194,1.89194,1.89145,1.89145,3775090.0
2009-07-01 21:22:00,1.89147,1.89193,1.89147,1.89193,19754782.0
2009-07-01 21:23:00,1.89191,1.89217,1.89152,1.89217,8098492.0
2009-07-01 21:24:00,1.89223,1.89245,1.89223,1.89245,3175061.0
2009-07-01 21:25:00,1.8925,1.89272,1.8925,1.89272,11290647.0
2009-07-01 21:26:00,1.8928,1.89339,1.89278,1.89316,43323632.0
2009-07-01 21:27:00,1.89306,1.89306,1.89291,1.89293,6289749.0
2009-07-01 21:28:00,1.89288,1.89288,1.89266,1.89275,8364005.0
2009-07-01 21:29:00,1.89283,1.89293,1.89274,1.89277,7072209.0
2009-07-01 21:30:00,1.89281,1.89283,1.89269,1.89277,6041049.0
2009-07-01 21:31:00,1.89282,1.89295,1.89275,1.89279,14641616.0
2009-07-01 21:32:00,1.89263,1.89263,1.89227,1.89227,7506762.0
2009-07-01 21:33:00,1.89226,1.89233,1.89192,1.8923,4253943.0
2009-07-01 21:34:00,1.89235,1.89259,1.89216,1.89249,7964999.0
2009-07-01 21:35:00,1.89242,1.89242,1.8921,1.8921,6567398.0
2009-07-01 21:36:00,1.89213,1.8924,1.89211,1.8924,12534687.0
2009-07-01 21:37:00,1.89241,1.89256,1.89207,1.89256,4958619.0
2009-07-01 21:38:00,1.8926,1.89268,1.89258,1.89268,5626912.0
2009-07-01 21:39:00,1.89268,1.89268,1.89257,1.89262,6200090.0
2009-07-01 21:40:00,1.89226,1.89274,1.89222,1.89263,11508750.0
2009-07-01 21:41:00,1.8928,1.89299,1.8928,1.89299,5224643.0
2009-07-01 21:42:00,1.89313,1.89313,1.89292,1.89297,31843027.0
2009-07-01 21:43:00,1.89298,1.8931,1.89293,1.89293,7707889.0
2009-07-01 21:44:00,1.89313,1.89324,1.89302,1.89302,3976860.0
2009-07-01 21:45:00,1.89297,1.89302,1.89281,1.89302,4314045.0
2009-07-01 21:46:00,1.89305,1.89305,1.89269,1.89296,4836239.0
2009-07-01 21:47:00,1.89308,1.8931,1.89292,1.89292,1207621.0
2009-07-01 21:48:00,1.8929,1.89297,1.89275,1.89282,7145479.0
2009-07-01 21:49:00,1.89289,1.89296,1.89283,1.89296,9534912.0
2009-07-01 21:50:00,1.893,1.893,1.89283,1.89283,5919768.0
2009-07-01 21:51:00,1.89277,1.89278,1.89267,1.8927,13533029.0
2009-07-01 21:52:00,1.89266,1.89271,1.89261,1.89261,8063066.0
2009-07-01 21:53:00,1.89258,1.89275,1.89225,1.89275,10420035.0
2009-07-01 21:54:00,1.89284,1.893,1.89278,1.89278,7781985.0
2009-07-01 21:55:00,1.89279,1.89279,1.89247,1.89247,7123128.0
2009-07-01 21:56:00,1.89262,1.89271,1.89262,1.89271,22472010.0
2009-07-01 21:57:00,1.89263,1.89286,1.89261,1.89261,1398674.0
2009-07-01 21:58:00,1.89237,1.89237,1.89199,1.89203,6791208.0
2009-07-01 21:59:00,1.89216,1.89227,1.89216,1.89219,3354416.0
2009-07-01 22:00:00,1.89239,1.89252,1.89239,1.89242,17242615.0
2009-07-01 22:01:00,1.89252,1.89261,1.89252,1.89258,10245546.0
2009-07-01 22:02:00,1.89266,1.89279,1.8926,1.8926,5142893.0
2009-07-01 22:03:00,1.8926,1.89277,1.89258,1.89277,12072223.0
2009-07-01 22:04:00,1.89279,1.89341,1.89279,1.89341,4851103.0
2009-07-01 22:05:00,1.89353,1.89363,1.89339,1.89363,8498537.0
2009-07-01 22:06:00,1.8936,1.8936,1.89345,1.89345,5022978.0
2009-07-01 22:07:00,1.89338,1.89362,1.89338,1.89362,11498861.0
2009-07-01 22:08:00,1.89367,1.89367,1.89355,1.89355,16346560.0
2009-07-01 22:09:00,1.89354,1.89372,1.89354,1.89372,14917308.0
2009-07-01 22:10:00,1.89374,1.89374,1.89355,1.89355,7243302.0
2009-07-01 22:11:00,1.89342,1.8935,1.89324,1.8935,3796302.0
2009-07-01 22:12:00,1.8936,1.89366,1.89342,1.89342,30495008.0
2009-07-01 22:13:00,1.89326,1.89326,1.89307,1.89307,14055294.0
2009-07-01 22:14:00,1.89314,1.89318,1.89304,1.89314,2535610.0
2009-07-01 22:15:00,1.89319,1.89332,1.89315,1.89332,6324665.0
2009-07-01 22:16:00,1.8933,1.89361,1.89329,1.89329,6611955.0
2009-07-01 22:17:00,1.89329,1.8934,1.89328,1.89333,5795998.0
2009-07-01 22:18:00,1.89322,1.89332,1.89305,1.89332,5547114.0
2009-07-01 22:19:00,1.89332,1.89357,1.89332,1.89357,13551274.0
2009-07-01 22:20:00,1.8937,1.89381,1.89362,1.89377,4963199.0
2009-07-01 22:21:00,1.89376,1.89379,1.89355,1.89365,7754995.0
2009-07-01 22:22:00,1.89368,1.89374,1.89358,1.89358,23159772.0
2009-07-01 22:23:00,1.89353,1.89353,1.8932,1.8933,10598423.0
2009-07-01 22:24:00,1.89328,1.89342,1.89328,1.8934,9175785.0
2009-07-01 22:25:00,1.89348,1.89355,1.89342,1.89355,6048316.0
2009-07-01 22:26:00,1.89356,1.89361,1.89348,1.89348,10837131.0
2009-07-01 22:27:00,1.89334,1.89359,1.89334,1.89352,6512375.0
2009-07-01 22:28:00,1.89365,1.89381,1.89355,1.89381,5343006.0
2009-07-01 22:29:00,1.89388,1.89388,1.89371,1.8938,9886353.0
2009-07-01 22:30:00,1.89378,1.89389,1.8937,1.89389,4886316.0
2009-07-01 22:31:00,1.89385,1.89389,1.89378,1.8938,18745970.0
2009-07-01 22:32:00,1.89378,1.89378,1.89363,1.89373,5454649.0
2009-07-01 22:33:00,1.89365,1.89374,1.8935,1.8935,10852497.0
2009-07-01 22:34:00,1.89342,1.8935,1.89336,1.89336,13887832.0
2009-07-01 22:35:00,1.89325,1.89325,1.8929,1.89293,15229043.0
2009-07-01 22:36:00,1.89316,1.89335,1.89286,1.89335,5984265.0
2009-07-01 22:37:00,1.89337,1.89368,1.89337,1.89364,5793732.0
2009-07-01 22:38:00,1.89363,1.89363,1.89335,1.89335,5620621.0
2009-07-01 22:39:00,1.89333,1.89342,1.8932,1.8932,13128804.0
2009-07-01 22:40:00,1.89346,1.89361,1.89345,1.89361,11689087.0
2009-07-01 22:41:00,1.89326,1.89358,1.89309,1.89309,19279563.0
2009-07-01 22:42:00,1.89307,1.89311,1.89301,1.89308,8052132.0
2009-07-01 22:43:00,1.89304,1.89304,1.8928,1.89287,12452131.0
2009-07-01 22:44:00,1.8925,1.8929,1.8925,1.8929,12815546.0
2009-07-01 22:45:00,1.89289,1.89289,1.89275,1.89288,3873335.0
2009-07-01 22:46:00,1.89293,1.89309,1.89292,1.89292,6211949.0
2009-07-01 22:47:00,1.89277,1.89277,1.89253,1.89261,5784840.0
2009-07-01 22:48:00,1.89282,1.89318,1.89282,1.89318,3783958.0
2009-07-01 22:49:00,1.89321,1.89339,1.89321,1.89326,6078807.0
2009-07-01 22:50:00,1.89329,1.89329,1.89306,1.89317,6260816.0
2009-07-01 22:51:00,1.89304,1.89304,1.89277,1.89277,9040135.0
2009-07-01 22:52:00,1.89296,1.89302,1.89284,1.89302,17500073.0
2009-07-01 22:53:00,1.89305,1.89311,1.89293,1.89293,2666971.0
2009-07-01 22:54:00,1.89277,1.89288,1.89136,1.89272,5156924.0
2009-07-01 22:55:00,1.89276,1.89276,1.89261,1.89261,5257783.0
2009-07-01 22:56:00,1.89258,1.89279,1.89257,1.89279,3049214.0
2009-07-01 22:57:00,1.89285,1.89285,1.89261,1.89279,10367027.0
2009-07-01 22:58:00,1.8929,1.89333,1.8929,1.89333,6662155.0
2009-07-01 22:59:00,1.89332,1.89363,1.89295,1.89363,11263824.0
2009-07-01 23:00:00,1.89368,1.8938,1.89355,1.89355,18871648.0
2009-07-01 23:01:00,1.8937,1.8937,1.89322,1.89346,4647228.0
2009-07-01 23:02:00,1.89339,1.89343,1.8932,1.89323,6523453.0
2009-07-01 23:03:00,1.89315,1.89324,1.89309,1.89324,14456941.0
2009-07-01 23:04:00,1.89322,1.89332,1.89297,1.89332,13536105.0
2009-07-01 23:05:00,1.89336,1.89336,1.89309,1.89328,9825785.0
2009-07-01 23:06:00,1.89341,1.89347,1.89307,1.89307,7066698.0
2009-07-01 23:07:00,1.89351,1.89359,1.89343,1.89355,11383133.0
2009-07-01 23:08:00,1.89357,1.89357,1.89343,1.89344,8499330.0
2009-07-01 23:09:00,1.89331,1.89331,1.89295,1.89295,8818231.0
2009-07-01 23:10:00,1.89299,1.89299,1.89299,1.89299,7024555.0
2009-07-01 23:11:00,1.89288,1.89295,1.8928,1.89295,7024555.0
2009-07-01 23:12:00,1.89298,1.8932,1.89271,1.89316,6726973.0
2009-07-01 23:13:00,1.8932,1.89328,1.89312,1.89328,8093184.0
2009-07-01 23:14:00,1.89335,1.89347,1.89335,1.89347,11668349.0
2009-07-01 23:15:00,1.89355,1.89355,1.89338,1.89338,6109885.0
2009-07-01 23:16:00,1.89334,1.89341,1.89332,1.89338,5967207.0
2009-07-01 23:17:00,1.89338,1.89356,1.89338,1.89356,7304003.0
2009-07-01 23:18:00,1.89357,1.89357,1.89341,1.89342,6233936.0
2009-07-01 23:19:00,1.89345,1.89345,1.8933,1.8933,3365841.0
2009-07-01 23:20:00,1.89339,1.89344,1.89327,1.89327,4465645.0
2009-07-01 23:21:00,1.89319,1.89319,1.89298,1.89319,13195058.0
2009-07-01 23:22:00,1.89327,1.89342,1.89327,1.89341,18025840.0
2009-07-01 23:23:00,1.89343,1.89343,1.89328,1.89328,6394809.0
2009-07-01 23:24:00,1.89332,1.89341,1.89332,1.89339,6118374.0
2009-07-01 23:25:00,1.89322,1.89322,1.89283,1.89283,6563359.0
2009-07-01 23:26:00,1.89278,1.89278,1.89266,1.89271,11083103.0
2009-07-01 23:27:00,1.89258,1.89262,1.89229,1.89262,8916798.0
2009-07-01 23:28:00,1.89265,1.89265,1.89243,1.89248,8984909.0
2009-07-01 23:29:00,1.8924,1.8924,1.89209,1.89209,12332658.0
2009-07-01 23:30:00,1.89197,1.89214,1.89182,1.89207,15605883.0
2009-07-01 23:31:00,1.89212,1.89213,1.892,1.89209,5778441.0
2009-07-01 23:32:00,1.89204,1.89204,1.89197,1.89197,8633498.0
2009-07-01 23:33:00,1.892,1.892,1.8918,1.8918,8462683.0
2009-07-01 23:35:00,1.89159,1.89163,1.89139,1.89163,6991119.0
2009-07-01 23:36:00,1.89179,1.89192,1.89179,1.89183,6458070.0
2009-07-01 23:37:00,1.89182,1.89277,1.89182,1.89277,6606665.0
2009-07-01 23:38:00,1.89279,1.89279,1.89231,1.89231,8700487.0
2009-07-01 23:39:00,1.89224,1.89224,1.89116,1.89142,3474257.0
2009-07-01 23:40:00,1.89142,1.89207,1.89132,1.89207,2663040.0
2009-07-01 23:41:00,1.89216,1.89231,1.8921,1.8921,6623742.0
2009-07-01 23:42:00,1.89199,1.89199,1.89145,1.89166,7879334.0
2009-07-01 23:43:00,1.8917,1.89208,1.8917,1.892,6824390.0
2009-07-01 23:44:00,1.89196,1.89198,1.89178,1.89182,7337249.0
2009-07-01 23:45:00,1.89186,1.89207,1.89186,1.89206,2820879.0
2009-07-01 23:46:00,1.89214,1.89238,1.89214,1.89229,5926602.0
2009-07-01 23:47:00,1.89217,1.89236,1.89216,1.89236,2746307.0
2009-07-01 23:48:00,1.89242,1.89256,1.89242,1.89256,10333510.0
2009-07-01 23:49:00,1.89266,1.89289,1.89266,1.89289,3122941.0
2009-07-01 23:50:00,1.89295,1.89313,1.89295,1.89299,4193675.0
2009-07-01 23:51:00,1.89297,1.89313,1.89296,1.89313,12170373.0
2009-07-01 23:52:00,1.89307,1.89307,1.89278,1.89279,17644776.0
2009-07-01 23:53:00,1.89262,1.89267,1.89252,1.89255,8819500.0
2009-07-01 23:54:00,1.89248,1.89248,1.89219,1.89229,2940354.0
2009-07-01 23:55:00,1.89235,1.89249,1.89227,1.89227,4880778.0
2009-07-01 23:56:00,1.89213,1.89213,1.89198,1.8921,4335052.0
2009-07-01 23:57:00,1.89212,1.89239,1.89212,1.89237,6211205.0
2009-07-01 23:58:00,1.89247,1.8925,1.89238,1.8925,1630332.0
2009-07-01 23:59:00,1.89257,1.89263,1.89251,1.89252,6580182.0
2009-07-02 00:00:00,1.89254,1.89261,1.89254,1.8926,5054495.0
2009-07-02 00:01:00,1.89259,1.89261,1.89241,1.89241,9037487.0
2009-07-02 00:02:00,1.89223,1.89226,1.89221,1.89226,22661457.0
2009-07-02 00:03:00,1.89231,1.89236,1.89216,1.89216,7386035.0
2009-07-02 00:04:00,1.89228,1.89257,1.89228,1.89244,4497493.0
2009-07-02 00:05:00,1.89261,1.89283,1.89261,1.89271,8873692.0
2009-07-02 00:06:00,1.89262,1.89266,1.89242,1.89242,4903104.0
2009-07-02 00:07:00,1.89226,1.89248,1.89226,1.89237,973782.0
2009-07-02 00:08:00,1.89223,1.89259,1.89223,1.8924,9079359.0
2009-07-02 00:09:00,1.89236,1.89243,1.89231,1.89243,4176386.0
2009-07-02 00:10:00,1.89241,1.89241,1.89222,1.89222,3928743.0
2009-07-02 00:11:00,1.89233,1.89241,1.89224,1.89224,3439294.0
2009-07-02 00:12:00,1.89229,1.8925,1.89229,1.89232,2955287.0
2009-07-02 00:13:00,1.89233,1.89251,1.8922,1.8922,6549509.0
2009-07-02 00:14:00,1.89243,1.89264,1.89229,1.89229,3390975.0
2009-07-02 00:15:00,1.89215,1.89227,1.8917,1.8917,5624706.0
2009-07-02 00:16:00,1.89213,1.89229,1.89202,1.89229,6051655.0
2009-07-02 00:17:00,1.89244,1.89244,1.89223,1.89241,15259033.0
2009-07-02 00:18:00,1.8925,1.89271,1.8925,1.89252,12807859.0
2009-07-02 00:19:00,1.89248,1.89264,1.89227,1.89264,3289421.0
2009-07-02 00:20:00,1.89274,1.89303,1.89274,1.89303,6376487.0
2009-07-02 00:21:00,1.89312,1.89312,1.89298,1.89312,28127513.0
2009-07-02 00:22:00,1.89312,1.89313,1.893,1.89305,10781099.0
2009-07-02 00:23:00,1.89305,1.89314,1.89298,1.89313,12162161.0
2009-07-02 00:24:00,1.89306,1.89311,1.89289,1.89291,5148594.0
2009-07-02 00:25:00,1.89281,1.89319,1.89281,1.89303,5363751.0
2009-07-02 00:26:00,1.89286,1.89297,1.89277,1.89277,27093250.0
2009-07-02 00:27:00,1.89288,1.89296,1.89281,1.89296,8905297.0
2009-07-02 00:28:00,1.89291,1.89291,1.8928,1.89281,8886964.0
2009-07-02 00:29:00,1.89281,1.89292,1.89274,1.89292,5797702.0
2009-07-02 00:30:00,1.89298,1.89312,1.89294,1.8931,7417978.0
2009-07-02 00:31:00,1.89305,1.89324,1.893,1.89321,18084232.0
2009-07-02 00:32:00,1.89325,1.89361,1.89325,1.89355,6734970.0
2009-07-02 00:33:00,1.89367,1.89367,1.89335,1.89338,16305998.0
2009-07-02 00:34:00,1.89327,1.8935,1.89326,1.89326,2963036.0
2009-07-02 00:35:00,1.89328,1.89342,1.89321,1.89321,3191504.0
2009-07-02 00:36:00,1.89319,1.8933,1.89319,1.89319,5454189.0
2009-07-02 00:37:00,1.89314,1.89314,1.89293,1.89306,3678120.0
2009-07-02 00:38:00,1.89319,1.89335,1.89319,1.89331,4949249.0
2009-07-02 00:39:00,1.89311,1.89311,1.89282,1.89282,17612223.0
2009-07-02 00:40:00,1.89285,1.89285,1.89259,1.89259,5292450.0
2009-07-02 00:41:00,1.89269,1.89269,1.89249,1.89256,4618027.0
2009-07-02 00:42:00,1.89257,1.89273,1.89257,1.89272,9515938.0
2009-07-02 00:43:00,1.89282,1.89282,1.89263,1.89272,4229548.0
2009-07-02 00:44:00,1.89267,1.89284,1.89259,1.89259,9340609.0
2009-07-02 00:45:00,1.89268,1.89277,1.89268,1.89268,3228941.0
2009-07-02 00:46:00,1.89268,1.89289,1.89264,1.89289,3327773.0
2009-07-02 00:47:00,1.89282,1.89306,1.89259,1.89306,6868922.0
2009-07-02 00:48:00,1.89294,1.89325,1.89294,1.89325,10035316.0
2009-07-02 00:49:00,1.89326,1.89334,1.89326,1.89333,4548381.0
2009-07-02 00:50:00,1.89332,1.89332,1.89307,1.89307,14119068.0
2009-07-02 00:51:00,1.89297,1.8931,1.89297,1.89307,9696062.0
2009-07-02 00:52:00,1.89286,1.89291,1.89274,1.89274,7833353.0
2009-07-02 00:53:00,1.89274,1.89274,1.89263,1.89267,4246373.0
2009-07-02 00:54:00,1.89271,1.89292,1.89271,1.89284,9165096.0
2009-07-02 00:55:00,1.89291,1.89291,1.89258,1.89258,5551376.0
2009-07-02 00:56:00,1.89259,1.89259,1.89219,1.89219,10280071.0
2009-07-02 00:57:00,1.89215,1.8922,1.89209,1.89212,9369796.0
2009-07-02 00:58:00,1.89195,1.89219,1.89195,1.89214,3198702.0
2009-07-02 00:59:00,1.89221,1.89239,1.89221,1.89239,23842930.0
2009-07-02 01:00:00,1.89237,1.89249,1.89236,1.89245,11809008.0
2009-07-02 01:01:00,1.89245,1.89251,1.89228,1.89244,15261615.0
2009-07-02 01:02:00,1.89249,1.89266,1.89247,1.89266,5707009.0
2009-07-02 01:03:00,1.89267,1.89267,1.89244,1.8926,12998201.0
2009-07-02 01:04:00,1.89245,1.89254,1.8924,1.8925,13147728.0
2009-07-02 01:05:00,1.89252,1.89276,1.89226,1.89259,6936463.0
2009-07-02 01:06:00,1.89266,1.8928,1.89261,1.89271,9991308.0
2009-07-02 01:07:00,1.89279,1.89287,1.89265,1.89265,5844895.0
2009-07-02 01:08:00,1.89263,1.89278,1.89256,1.89264,11292132.0
2009-07-02 01:09:00,1.8926,1.89272,1.8926,1.8926,17710552.0
2009-07-02 01:10:00,1.89246,1.89257,1.89236,1.89257,30519489.0
2009-07-02 01:11:00,1.89267,1.89267,1.89237,1.89262,6632606.0
2009-07-02 01:12:00,1.89265,1.89276,1.89241,1.89276,5478742.0
2009-07-02 01:13:00,1.89283,1.89288,1.89267,1.89276,5086844.0
2009-07-02 01:14:00,1.89259,1.89259,1.89247,1.89247,3876628.0
2009-07-02 01:15:00,1.89201,1.89265,1.89201,1.89265,6279649.0
2009-07-02 01:16:00,1.89256,1.89265,1.8925,1.8926,9477528.0
2009-07-02 01:17:00,1.89274,1.89274,1.89268,1.89274,9461287.0
2009-07-02 01:18:00,1.89279,1.89279,1.89246,1.89252,12702326.0
2009-07-02 01:19:00,1.89264,1.89279,1.89264,1.89277,7633856.0
2009-07-02 01:20:00,1.89261,1.89264,1.89259,1.89262,16243640.0
2009-07-02 01:21:00,1.89267,1.89267,1.89254,1.89254,10664095.0
2009-07-02 01:22:00,1.89249,1.89273,1.89249,1.89259,3860512.0
2009-07-02 01:23:00,1.89267,1.89315,1.89267,1.89315,25428262.0
2009-07-02 01:24:00,1.89324,1.89338,1.89324,1.89338,3791464.0
2009-07-02 01:25:00,1.89334,1.8936,1.89334,1.89347,7510251.0
2009-07-02 01:26:00,1.89354,1.89354,1.89307,1.89349,14226218.0
2009-07-02 01:27:00,1.89356,1.89363,1.8934,1.8934,3763371.0
2009-07-02 01:28:00,1.89323,1.89336,1.89292,1.89328,3271438.0
2009-07-02 01:29:00,1.89337,1.89348,1.89324,1.89348,10349623.0
2009-07-02 01:30:00,1.89349,1.89349,1.89303,1.89325,16529375.0
2009-07-02 01:31:00,1.89327,1.89341,1.89288,1.89341,3513118.0
2009-07-02 01:32:00,1.89325,1.89325,1.89299,1.8931,9824230.0
2009-07-02 01:33:00,1.89303,1.89305,1.8927,1.89305,4212504.0
2009-07-02 01:34:00,1.89306,1.89327,1.89305,1.89317,8423859.0
2009-07-02 01:35:00,1.89307,1.89307,1.89289,1.89294,813565.0
2009-07-02 01:36:00,1.89317,1.89326,1.89297,1.89297,6570316.0
2009-07-02 01:37:00,1.89294,1.89294,1.89269,1.89269,6841210.0
2009-07-02 01:38:00,1.89282,1.89323,1.89282,1.89323,4657668.0
2009-07-02 01:39:00,1.89309,1.89321,1.89309,1.89319,6310912.0
2009-07-02 01:40:00,1.89317,1.89318,1.89304,1.89308,6912611.0
2009-07-02 01:41:00,1.89313,1.89319,1.89308,1.89319,5654620.0
2009-07-02 01:42:00,1.89323,1.89333,1.89288,1.89323,13818176.0
2009-07-02 01:43:00,1.89332,1.8937,1.89332,1.89369,5510726.0
2009-07-02 01:44:00,1.89369,1.89369,1.89353,1.89359,12178154.0
2009-07-02 01:45:00,1.89379,1.8939,1.89379,1.89386,5717660.0
2009-07-02 01:46:00,1.89391,1.89391,1.89376,1.89376,6126402.0
2009-07-02 01:47:00,1.89374,1.8938,1.89363,1.89376,9038065.0
2009-07-02 01:48:00,1.89362,1.89367,1.89347,1.89347,7078659.0
2009-07-02 01:49:00,1.8935,1.8935,1.89249,1.89308,10691776.0
2009-07-02 01:50:00,1.89312,1.89334,1.89312,1.89333,14938061.0
2009-07-02 01:51:00,1.89333,1.89351,1.89333,1.89351,12104285.0
2009-07-02 01:52:00,1.89341,1.89378,1.89341,1.89378,3213657.0
2009-07-02 01:53:00,1.89388,1.89409,1.89388,1.89404,7701966.0
2009-07-02 01:54:00,1.89396,1.89396,1.89383,1.89383,26305620.0
2009-07-02 01:55:00,1.89384,1.89384,1.89353,1.89373,9330816.0
2009-07-02 01:56:00,1.89379,1.89384,1.89379,1.89384,1273573.0
2009-07-02 01:57:00,1.89369,1.894,1.89369,1.89395,13934903.0
2009-07-02 01:58:00,1.89411,1.89431,1.89407,1.89431,6465817.0
2009-07-02 01:59:00,1.8943,1.89453,1.8942,1.89453,11140931.0
2009-07-02 02:00:00,1.89485,1.89485,1.89461,1.89461,10235124.0
2009-07-02 02:01:00,1.89462,1.89462,1.8941,1.8943,6280540.0
2009-07-02 02:02:00,1.89418,1.89425,1.89389,1.89422,14878180.0
2009-07-02 02:03:00,1.89453,1.89455,1.89453,1.89455,1283326.0
2009-07-02 02:04:00,1.8945,1.89483,1.8945,1.89483,9464261.0
2009-07-02 02:05:00,1.89463,1.89463,1.89441,1.89441,28358800.0
2009-07-02 02:06:00,1.89434,1.89444,1.89419,1.89423,8422052.0
2009-07-02 02:07:00,1.89418,1.89418,1.894,1.894,3146940.0
2009-07-02 02:08:00,1.89422,1.89449,1.89422,1.89434,12299854.0
2009-07-02 02:09:00,1.89438,1.89448,1.89438,1.89439,14945534.0
2009-07-02 02:10:00,1.89446,1.89479,1.89424,1.89479,11157022.0
2009-07-02 02:11:00,1.89478,1.89504,1.89478,1.89489,6906008.0
2009-07-02 02:12:00,1.89496,1.89501,1.89485,1.89501,9509748.0
2009-07-02 02:13:00,1.895,1.895,1.8949,1.89497,5957798.0
2009-07-02 02:14:00,1.89492,1.89504,1.89492,1.89495,5755066.0
2009-07-02 02:15:00,1.89479,1.89483,1.89471,1.89481,11350688.0
2009-07-02 02:16:00,1.89481,1.89491,1.89473,1.89491,5322831.0
2009-07-02 02:17:00,1.89492,1.89492,1.89448,1.89476,12759166.0
2009-07-02 02:18:00,1.89474,1.89491,1.89474,1.89491,6115745.0
2009-07-02 02:19:00,1.8949,1.89497,1.89483,1.89493,7187161.0
2009-07-02 02:20:00,1.89488,1.89488,1.89449,1.89449,6388211.0
2009-07-02 02:21:00,1.89462,1.89462,1.89435,1.89435,4245823.0
2009-07-02 02:22:00,1.89431,1.89431,1.89416,1.89416,6315157.0
2009-07-02 02:23:00,1.89399,1.89415,1.89379,1.89401,6525940.0
2009-07-02 02:24:00,1.89391,1.89412,1.89391,1.89404,817079.0
2009-07-02 02:25:00,1.89405,1.89421,1.89402,1.89404,9013330.0
2009-07-02 02:26:00,1.89399,1.89399,1.89343,1.89391,4592786.0
2009-07-02 02:27:00,1.89407,1.89422,1.894,1.894,9545503.0
2009-07-02 02:28:00,1.8939,1.89392,1.89387,1.89392,3309579.0
2009-07-02 02:29:00,1.89386,1.894,1.89366,1.894,15353312.0
2009-07-02 02:30:00,1.89394,1.89453,1.89394,1.89447,10699489.0
2009-07-02 02:31:00,1.8943,1.89436,1.8939,1.89396,3530585.0
2009-07-02 02:32:00,1.89396,1.89402,1.89375,1.89384,4142857.0
2009-07-02 02:33:00,1.89379,1.89394,1.89343,1.89394,15429739.0
2009-07-02 02:34:00,1.89382,1.89382,1.89333,1.89333,7278079.0
2009-07-02 02:35:00,1.89343,1.89379,1.89343,1.89379,3991854.0
2009-07-02 02:36:00,1.89395,1.89395,1.89341,1.89383,26540300.0
2009-07-02 02:37:00,1.89399,1.89413,1.89399,1.894,3559384.0
2009-07-02 02:38:00,1.89403,1.89409,1.89397,1.89401,10243102.0
2009-07-02 02:39:00,1.89383,1.89383,1.89361,1.89364,17178120.0
2009-07-02 02:40:00,1.89371,1.89371,1.89353,1.8936,7049457.0
2009-07-02 02:41:00,1.89358,1.8937,1.89358,1.89361,11593946.0
2009-07-02 02:42:00,1.89358,1.89361,1.89352,1.89352,9555889.0
2009-07-02 02:43:00,1.89337,1.89338,1.89323,1.89334,8878248.0
2009-07-02 02:44:00,1.8935,1.8935,1.89297,1.89297,6583821.0
2009-07-02 02:45:00,1.89339,1.89339,1.89332,1.89334,3811458.0
2009-07-02 02:46:00,1.89347,1.89347,1.89327,1.89327,5219951.0
2009-07-02 02:47:00,1.89318,1.8932,1.89291,1.89316,5317617.0
2009-07-02 02:48:00,1.89313,1.89344,1.89303,1.89303,6413270.0
2009-07-02 02:49:00,1.89287,1.89287,1.89254,1.89268,33887945.0
2009-07-02 02:50:00,1.89292,1.89333,1.89292,1.8933,16817540.0
2009-07-02 02:51:00,1.89328,1.89337,1.89308,1.89332,10947293.0
2009-07-02 02:52:00,1.89328,1.89329,1.89301,1.89329,5967833.0
2009-07-02 02:53:00,1.89337,1.89346,1.89328,1.89337,9708780.0
2009-07-02 02:54:00,1.89328,1.89378,1.89315,1.89357,7515127.0
2009-07-02 02:55:00,1.89342,1.89342,1.89312,1.89318,13614716.0
2009-07-02 02:56:00,1.8932,1.8932,1.89269,1.89283,11895488.0
2009-07-02 02:57:00,1.89281,1.89311,1.89281,1.89311,5206179.0
2009-07-02 02:58:00,1.89315,1.89336,1.89315,1.89335,16828333.0
2009-07-02 02:59:00,1.89323,1.89323,1.89316,1.89316,10954552.0
2009-07-02 03:00:00,1.89325,1.89325,1.89312,1.89312,22035981.0
2009-07-02 03:01:00,1.89301,1.89301,1.89291,1.893,3368482.0
2009-07-02 03:02:00,1.89312,1.89312,1.8927,1.89286,9479762.0
2009-07-02 03:03:00,1.89303,1.89321,1.89303,1.89321,10805203.0
2009-07-02 03:04:00,1.89321,1.89325,1.89298,1.89303,5371434.0
2009-07-02 03:05:00,1.8929,1.89308,1.8929,1.89308,9372222.0
2009-07-02 03:06:00,1.89315,1.89325,1.89315,1.89325,4470806.0
2009-07-02 03:07:00,1.89315,1.89318,1.89303,1.89303,8136854.0
2009-07-02 03:08:00,1.89324,1.89333,1.89324,1.8933,9257268.0
2009-07-02 03:09:00,1.89338,1.89347,1.89315,1.89315,15242437.0
2009-07-02 03:10:00,1.89309,1.89323,1.89309,1.89323,4816159.0
2009-07-02 03:11:00,1.89335,1.89347,1.89322,1.89322,9948764.0
2009-07-02 03:12:00,1.89335,1.89335,1.89249,1.89285,7579086.0
2009-07-02 03:13:00,1.89303,1.89303,1.89273,1.89279,3468603.0
2009-07-02 03:14:00,1.89294,1.89305,1.89284,1.89284,3351262.0
2009-07-02 03:15:00,1.89266,1.89266,1.89258,1.89258,8505369.0
2009-07-02 03:16:00,1.89272,1.8931,1.89272,1.8931,4462489.0
2009-07-02 03:17:00,1.8929,1.89312,1.89273,1.89312,8862753.0
2009-07-02 03:18:00,1.89325,1.89332,1.89325,1.89327,4432314.0
2009-07-02 03:19:00,1.89307,1.89309,1.89301,1.89301,5701843.0
2009-07-02 03:20:00,1.89296,1.89303,1.89281,1.89281,19085634.0
2009-07-02 03:21:00,1.89273,1.893,1.89261,1.893,4573320.0
2009-07-02 03:22:00,1.89306,1.89312,1.89297,1.89312,4081811.0
2009-07-02 03:23:00,1.89314,1.89334,1.89314,1.89334,5012118.0
2009-07-02 03:24:00,1.89343,1.89353,1.89339,1.89339,3127699.0
2009-07-02 03:25:00,1.89335,1.89337,1.89318,1.89318,3225602.0
2009-07-02 03:26:00,1.89336,1.89347,1.89333,1.89347,15707542.0
2009-07-02 03:27:00,1.89328,1.89331,1.89291,1.89291,6765415.0
2009-07-02 03:28:00,1.89289,1.89289,1.89257,1.89283,17555802.0
2009-07-02 03:29:00,1.8928,1.8928,1.89241,1.89261,7485346.0
2009-07-02 03:30:00,1.8926,1.8926,1.89229,1.89242,5671789.0
2009-07-02 03:31:00,1.89243,1.89248,1.89238,1.89243,8823434.0
2009-07-02 03:32:00,1.8925,1.89281,1.8925,1.89281,9866274.0
2009-07-02 03:33:00,1.8927,1.89284,1.89262,1.89284,29671720.0
2009-07-02 03:34:00,1.89292,1.89302,1.89285,1.89291,5564056.0
2009-07-02 03:35:00,1.89294,1.89294,1.89272,1.89284,4856706.0
2009-07-02 03:36:00,1.89293,1.89306,1.89278,1.89291,11323118.0
2009-07-02 03:37:00,1.89297,1.89304,1.89288,1.89295,9815277.0
2009-07-02 03:38:00,1.893,1.89304,1.89292,1.89293,25790861.0
2009-07-02 03:39:00,1.89296,1.89308,1.8929,1.8929,6186562.0
2009-07-02 03:40:00,1.89304,1.89322,1.89304,1.89315,3063061.0
2009-07-02 03:41:00,1.89301,1.89301,1.89275,1.8929,14124236.0
2009-07-02 03:42:00,1.89302,1.89322,1.89302,1.89322,15524502.0
2009-07-02 03:43:00,1.89319,1.89323,1.89311,1.89317,5636261.0
2009-07-02 03:44:00,1.89266,1.89318,1.89266,1.89318,5735985.0
2009-07-02 03:45:00,1.89315,1.89333,1.89294,1.89333,3681440.0
2009-07-02 03:46:00,1.89302,1.89343,1.89302,1.89342,6303666.0
2009-07-02 03:47:00,1.89341,1.89368,1.89341,1.89368,2782755.0
2009-07-02 03:48:00,1.89375,1.89375,1.89354,1.89354,3654547.0
2009-07-02 03:49:00,1.89347,1.89381,1.89347,1.89381,3606001.0
2009-07-02 03:50:00,1.89398,1.89425,1.89398,1.89408,4117101.0
2009-07-02 03:51:00,1.89391,1.89391,1.8934,1.8934,8265986.0
2009-07-02 03:52:00,1.89353,1.89353,1.89323,1.89323,920050.0
2009-07-02 03:53:00,1.89326,1.89332,1.89308,1.89332,4979792.0
2009-07-02 03:54:00,1.8936,1.89379,1.8936,1.89379,2536751.0
2009-07-02 03:55:00,1.8938,1.89414,1.8938,1.89414,4641855.0
2009-07-02 03:56:00,1.89415,1.89416,1.89397,1.89397,8200328.0
2009-07-02 03:57:00,1.89387,1.89389,1.89351,1.89351,21846573.0
2009-07-02 03:58:00,1.89347,1.89347,1.89306,1.89306,9237950.0
2009-07-02 03:59:00,1.89294,1.89294,1.89272,1.89272,4727803.0
2009-07-02 04:00:00,1.8927,1.8927,1.89246,1.89246,7067865.0
2009-07-02 04:01:00,1.89243,1.89274,1.89225,1.89274,1785489.0
2009-07-02 04:02:00,1.89271,1.89286,1.89252,1.89252,5762854.0
2009-07-02 04:03:00,1.8924,1.8924,1.89202,1.89202,4309625.0
2009-07-02 04:04:00,1.89196,1.89196,1.89171,1.89171,4705271.0
2009-07-02 04:05:00,1.89169,1.89196,1.89169,1.89173,3058092.0
2009-07-02 04:06:00,1.89173,1.89173,1.89156,1.89161,8440521.0
2009-07-02 04:07:00,1.89182,1.8921,1.89182,1.8921,16475040.0
2009-07-02 04:08:00,1.89218,1.89218,1.89183,1.89191,11459862.0
2009-07-02 04:09:00,1.89189,1.89207,1.89189,1.89207,3994356.0
2009-07-02 04:10:00,1.89211,1.89224,1.89211,1.89224,3142423.0
2009-07-02 04:11:00,1.89225,1.89235,1.89225,1.89235,10013091.0
2009-07-02 04:12:00,1.89232,1.89232,1.89224,1.89224,2627291.0
2009-07-02 04:13:00,1.89233,1.89233,1.89217,1.89217,6492770.0
2009-07-02 04:14:00,1.8921,1.89218,1.8921,1.89212,2874341.0
2009-07-02 04:15:00,1.89206,1.89213,1.89196,1.89198,7635015.0
2009-07-02 04:16:00,1.89187,1.89187,1.89175,1.89175,6886368.0
2009-07-02 04:17:00,1.89171,1.89171,1.89129,1.89167,8301899.0
2009-07-02 04:18:00,1.89157,1.89157,1.89144,1.89153,6230592.0
2009-07-02 04:19:00,1.8916,1.89178,1.89157,1.89178,2809104.0
2009-07-02 04:20:00,1.89184,1.89194,1.89142,1.89194,3176025.0
2009-07-02 04:21:00,1.89192,1.89213,1.89182,1.89213,7920335.0
2009-07-02 04:22:00,1.89214,1.89224,1.89214,1.89217,7234631.0
2009-07-02 04:23:00,1.8922,1.89231,1.8922,1.89224,6610110.0
2009-07-02 04:24:00,1.89205,1.89205,1.89149,1.89149,6829266.0
2009-07-02 04:25:00,1.89149,1.89149,1.89115,1.89124,9553170.0
2009-07-02 04:26:00,1.8913,1.8913,1.89105,1.89105,8016941.0
2009-07-02 04:27:00,1.89102,1.89108,1.89084,1.89106,8789959.0
2009-07-02 04:28:00,1.89104,1.89117,1.891,1.89117,5976874.0
2009-07-02 04:29:00,1.89124,1.89158,1.89124,1.89157,15203000.0
2009-07-02 04:30:00,1.89154,1.89177,1.89154,1.89168,11211509.0
2009-07-02 04:31:00,1.89162,1.89162,1.89127,1.89129,8483532.0
2009-07-02 04:32:00,1.89123,1.89123,1.89091,1.89092,8573847.0
2009-07-02 04:33:00,1.89078,1.89094,1.89066,1.89094,12287252.0
2009-07-02 04:34:00,1.89094,1.891,1.89093,1.89095,6957132.0
2009-07-02 04:35:00,1.89115,1.8913,1.89115,1.8913,6607316.0
2009-07-02 04:36:00,1.89149,1.89149,1.89124,1.89132,6209155.0
2009-07-02 04:37:00,1.89125,1.89134,1.89116,1.89134,17687985.0
2009-07-02 04:38:00,1.89145,1.8916,1.89137,1.89156,13844361.0
2009-07-02 04:39:00,1.89152,1.89158,1.89139,1.89151,4233641.0
2009-07-02 04:40:00,1.89141,1.89142,1.89124,1.89124,3546345.0
2009-07-02 04:41:00,1.89107,1.89107,1.89079,1.89091,6567572.0
2009-07-02 04:42:00,1.89096,1.8911,1.89091,1.8911,7921912.0
2009-07-02 04:43:00,1.89126,1.89132,1.89116,1.89116,5940476.0
2009-07-02 04:44:00,1.89113,1.89123,1.89111,1.89111,6595300.0
2009-07-02 04:45:00,1.89106,1.89135,1.89106,1.89112,11261800.0
2009-07-02 04:46:00,1.89108,1.8912,1.89101,1.8912,7709265.0
2009-07-02 04:47:00,1.89127,1.8915,1.89099,1.8915,7343055.0
2009-07-02 04:48:00,1.89149,1.89149,1.89115,1.89115,7711664.0
2009-07-02 04:49:00,1.89107,1.89115,1.89107,1.89115,6400538.0
2009-07-02 04:50:00,1.89112,1.89112,1.8907,1.89088,8670827.0
2009-07-02 04:51:00,1.89092,1.89104,1.8908,1.89092,8038712.0
2009-07-02 04:52:00,1.89094,1.89122,1.89093,1.89122,12108430.0
2009-07-02 04:53:00,1.8909,1.89134,1.8909,1.89128,7426124.0
2009-07-02 04:54:00,1.89116,1.89127,1.89109,1.89109,10210729.0
2009-07-02 04:55:00,1.89097,1.89097,1.89062,1.8909,13016738.0
2009-07-02 04:56:00,1.89104,1.89106,1.89097,1.891,13178617.0
2009-07-02 04:57:00,1.89096,1.89102,1.8907,1.89073,6849489.0
2009-07-02 04:58:00,1.89082,1.891,1.89061,1.891,4768344.0
2009-07-02 04:59:00,1.89086,1.89118,1.89086,1.89118,20333637.0
2009-07-02 05:00:00,1.89124,1.89137,1.89096,1.89137,12105132.0
2009-07-02 05:01:00,1.89145,1.89175,1.89145,1.89175,6885948.0
2009-07-02 05:02:00,1.89172,1.89177,1.89156,1.89175,9697873.0
2009-07-02 05:03:00,1.89176,1.89189,1.89176,1.89183,3271688.0
2009-07-02 05:04:00,1.89185,1.89185,1.89168,1.89168,5202121.0
2009-07-02 05:05:00,1.89155,1.89155,1.89001,1.89127,4773160.0
2009-07-02 05:06:00,1.89125,1.89125,1.89092,1.89092,2887582.0
2009-07-02 05:07:00,1.89082,1.89093,1.89067,1.89093,17402619.0
2009-07-02 05:08:00,1.8909,1.89129,1.8909,1.89126,8642577.0
2009-07-02 05:09:00,1.89122,1.89141,1.89122,1.89141,2413354.0
2009-07-02 05:10:00,1.89139,1.89141,1.89127,1.89133,6355262.0
2009-07-02 05:11:00,1.89139,1.89147,1.89125,1.89134,3987731.0
2009-07-02 05:12:00,1.89135,1.89148,1.89135,1.8914,6137762.0
2009-07-02 05:13:00,1.89137,1.89141,1.89127,1.89127,5897605.0
2009-07-02 05:14:00,1.89112,1.89112,1.89085,1.89085,3600758.0
2009-07-02 05:15:00,1.89079,1.89079,1.89046,1.89046,13561424.0
2009-07-02 05:16:00,1.8908,1.89089,1.8907,1.89089,13053919.0
2009-07-02 05:17:00,1.89095,1.89105,1.8909,1.8909,7784352.0
2009-07-02 05:18:00,1.89072,1.89072,1.8904,1.8904,19749602.0
2009-07-02 05:19:00,1.89055,1.89055,1.89029,1.89031,11568773.0
2009-07-02 05:20:00,1.8902,1.89061,1.8902,1.89042,12705704.0
2009-07-02 05:21:00,1.89059,1.89091,1.89059,1.89077,5547943.0
2009-07-02 05:22:00,1.89074,1.89079,1.89058,1.89079,5733530.0
2009-07-02 05:23:00,1.89101,1.89134,1.89087,1.89134,5754654.0
2009-07-02 05:24:00,1.89128,1.89135,1.8912,1.8912,14904133.0
2009-07-02 05:25:00,1.89117,1.89122,1.89102,1.89102,15306760.0
2009-07-02 05:26:00,1.89104,1.89168,1.89104,1.89168,11218212.0
2009-07-02 05:27:00,1.89181,1.89181,1.8916,1.89171,5176173.0
2009-07-02 05:28:00,1.89165,1.89165,1.89135,1.89135,20750469.0
2009-07-02 05:29:00,1.89116,1.89116,1.89098,1.89098,5142407.0
2009-07-02 05:30:00,1.89091,1.89091,1.89028,1.89057,10044044.0
2009-07-02 05:31:00,1.89043,1.89043,1.88965,1.8899,5749495.0
2009-07-02 05:32:00,1.88998,1.89048,1.88998,1.89047,6502622.0
2009-07-02 05:33:00,1.89051,1.89056,1.89038,1.89056,11327616.0
2009-07-02 05:34:00,1.89071,1.89091,1.89071,1.8909,5648936.0
2009-07-02 05:35:00,1.89075,1.89075,1.89031,1.89031,8361385.0
2009-07-02 05:36:00,1.89029,1.89029,1.88994,1.89024,10675282.0
2009-07-02 05:37:00,1.89031,1.89035,1.89027,1.89027,24505092.0
2009-07-02 05:38:00,1.89027,1.89044,1.89018,1.89038,7184543.0
2009-07-02 05:39:00,1.89039,1.89046,1.89031,1.89046,4876878.0
2009-07-02 05:40:00,1.89047,1.89053,1.89031,1.89031,14355162.0
2009-07-02 05:41:00,1.89033,1.89033,1.89005,1.89005,5171652.0
2009-07-02 05:42:00,1.89004,1.89028,1.88985,1.89028,6086954.0
2009-07-02 05:43:00,1.89031,1.89039,1.89022,1.89022,6434994.0
2009-07-02 05:44:00,1.8903,1.89038,1.89029,1.89031,6139855.0
2009-07-02 05:45:00,1.89021,1.89021,1.88994,1.89,2456267.0
2009-07-02 05:46:00,1.8899,1.8899,1.88962,1.88979,12994911.0
2009-07-02 05:47:00,1.8898,1.89001,1.88929,1.88929,28147495.0
2009-07-02 05:48:00,1.8893,1.88989,1.8893,1.88986,3706241.0
2009-07-02 05:49:00,1.88987,1.88987,1.88963,1.88978,7626133.0
2009-07-02 05:50:00,1.88981,1.88993,1.88981,1.88993,16281720.0
2009-07-02 05:51:00,1.89003,1.89007,1.89001,1.89003,16897424.0
2009-07-02 05:52:00,1.88999,1.89008,1.88986,1.88986,11066173.0
2009-07-02 05:53:00,1.88986,1.89001,1.88986,1.89001,5373891.0
2009-07-02 05:54:00,1.88997,1.88997,1.88975,1.88975,7814746.0
2009-07-02 05:55:00,1.8897,1.88987,1.8897,1.88983,5052706.0
2009-07-02 05:56:00,1.89007,1.89016,1.89005,1.89005,11369583.0
2009-07-02 05:57:00,1.89,1.89013,1.88988,1.89013,5332738.0
2009-07-02 05:58:00,1.89021,1.89054,1.89021,1.89034,10177358.0
2009-07-02 05:59:00,1.89032,1.89093,1.89032,1.89093,16850014.0
2009-07-02 06:00:00,1.89096,1.89104,1.89094,1.89094,3543647.0
2009-07-02 06:01:00,1.89082,1.89082,1.89077,1.8908,6534408.0
2009-07-02 06:02:00,1.89086,1.89098,1.89081,1.89081,1289693.0
2009-07-02 06:03:00,1.89093,1.89105,1.89093,1.89105,21410070.0
2009-07-02 06:04:00,1.89101,1.8912,1.89101,1.8912,6832737.0
2009-07-02 06:05:00,1.89118,1.89127,1.89118,1.89127,7814807.0
2009-07-02 06:06:00,1.89117,1.89117,1.89073,1.89097,9824661.0
2009-07-02 06:07:00,1.89099,1.89106,1.89094,1.891,8548628.0
2009-07-02 06:08:00,1.89095,1.89095,1.89065,1.89078,12703490.0
2009-07-02 06:09:00,1.89082,1.89082,1.89068,1.89068,5498064.0
2009-07-02 06:10:00,1.89051,1.89051,1.89005,1.89005,9020731.0
2009-07-02 06:11:00,1.88997,1.89013,1.88978,1.89013,7519973.0
2009-07-02 06:12:00,1.89018,1.89027,1.89009,1.89027,1169268.0
2009-07-02 06:13:00,1.89024,1.8905,1.89024,1.8905,4417867.0
2009-07-02 06:14:00,1.89045,1.89066,1.89037,1.89037,4568028.0
2009-07-02 06:15:00,1.89033,1.89048,1.89029,1.89047,4183525.0
2009-07-02 06:16:00,1.89035,1.89044,1.8903,1.8903,8019029.0
2009-07-02 06:17:00,1.89021,1.89032,1.89004,1.8902,31329230.0
2009-07-02 06:18:00,1.89036,1.89053,1.8903,1.89045,5000137.0
2009-07-02 06:19:00,1.89037,1.89065,1.89016,1.89016,12637258.0
2009-07-02 06:20:00,1.89047,1.89048,1.89038,1.89048,5795018.0
2009-07-02 06:21:00,1.89049,1.8905,1.89033,1.89033,5373293.0
2009-07-02 06:22:00,1.89032,1.89035,1.88999,1.89034,4793715.0
2009-07-02 06:23:00,1.89027,1.89027,1.89003,1.89004,13346134.0
2009-07-02 06:24:00,1.88991,1.89002,1.88976,1.88986,6851032.0
2009-07-02 06:25:00,1.88974,1.88977,1.88917,1.88977,8169231.0
2009-07-02 06:26:00,1.8898,1.89009,1.88972,1.89,3920325.0
2009-07-02 06:27:00,1.88995,1.8901,1.88983,1.8901,7491777.0
2009-07-02 06:28:00,1.89022,1.89022,1.88998,1.89013,13797225.0
2009-07-02 06:29:00,1.8902,1.89034,1.89016,1.89034,5719605.0
2009-07-02 06:30:00,1.89031,1.89038,1.89021,1.89038,6639326.0
2009-07-02 06:31:00,1.89035,1.89046,1.89028,1.89046,8267278.0
2009-07-02 06:32:00,1.89051,1.89056,1.89046,1.89054,6256589.0
2009-07-02 06:33:00,1.89055,1.89056,1.89044,1.89056,47808063.0
2009-07-02 06:34:00,1.89052,1.89075,1.89052,1.89055,12232556.0
2009-07-02 06:35:00,1.89051,1.89083,1.89051,1.89083,3304945.0
2009-07-02 06:36:00,1.89097,1.89136,1.89091,1.89136,8991334.0
2009-07-02 06:37:00,1.8913,1.8913,1.89098,1.89103,18103724.0
2009-07-02 06:38:00,1.89109,1.89128,1.89101,1.89101,4158962.0
2009-07-02 06:39:00,1.89094,1.89103,1.89084,1.89084,9406852.0
2009-07-02 06:40:00,1.89079,1.89079,1.89058,1.89071,6588331.0
2009-07-02 06:41:00,1.89084,1.89093,1.89061,1.89093,4976464.0
2009-07-02 06:42:00,1.89099,1.89099,1.89076,1.89076,6155146.0
2009-07-02 06:43:00,1.89073,1.89073,1.89055,1.89064,9812171.0
2009-07-02 06:44:00,1.8907,1.89084,1.89068,1.89068,5689124.0
2009-07-02 06:45:00,1.89062,1.89065,1.89056,1.89059,21999201.0
2009-07-02 06:46:00,1.89061,1.89063,1.89048,1.89059,7484586.0
2009-07-02 06:47:00,1.8906,1.89069,1.8905,1.89069,7210033.0
2009-07-02 06:48:00,1.89059,1.89059,1.89041,1.89054,5452261.0
2009-07-02 06:49:00,1.89055,1.89056,1.89051,1.89051,4380097.0
2009-07-02 06:50:00,1.89048,1.89064,1.89048,1.89064,9511104.0
2009-07-02 06:51:00,1.89059,1.89059,1.8902,1.8902,9710492.0
2009-07-02 06:52:00,1.8902,1.89025,1.89008,1.89025,6620991.0
2009-07-02 06:53:00,1.89021,1.89033,1.8902,1.89021,133545148.0
2009-07-02 06:54:00,1.89021,1.89033,1.89016,1.89032,13435966.0
2009-07-02 06:55:00,1.89038,1.89048,1.89034,1.89048,4427700.0
2009-07-02 06:56:00,1.89041,1.89071,1.89039,1.89071,6448074.0
2009-07-02 06:57:00,1.89072,1.89083,1.89055,1.89061,13647132.0
2009-07-02 06:58:00,1.8906,1.89125,1.8906,1.89123,5231213.0
2009-07-02 06:59:00,1.8911,1.8911,1.89078,1.89078,8523548.0
2009-07-02 07:00:00,1.89085,1.89105,1.89073,1.89073,8708614.0
2009-07-02 07:01:00,1.89074,1.89081,1.89047,1.89047,6844463.0
2009-07-02 07:02:00,1.8903,1.8903,1.88995,1.89007,7472868.0
2009-07-02 07:03:00,1.88996,1.89002,1.88988,1.89002,6103809.0
2009-07-02 07:04:00,1.88991,1.89002,1.88986,1.88986,13398070.0
2009-07-02 07:05:00,1.8898,1.88993,1.8898,1.88993,12475035.0
2009-07-02 07:06:00,1.8898,1.89006,1.88842,1.89006,4835148.0
2009-07-02 07:07:00,1.89013,1.89013,1.88988,1.88997,4407384.0
2009-07-02 07:08:00,1.8899,1.89018,1.8899,1.89016,18113593.0
2009-07-02 07:09:00,1.89002,1.89005,1.88983,1.88983,4334683.0
2009-07-02 07:10:00,1.8898,1.88988,1.8897,1.88975,10852225.0
2009-07-02 07:11:00,1.88988,1.89001,1.88988,1.88997,8193365.0
2009-07-02 07:12:00,1.88994,1.89001,1.8897,1.8897,17214733.0
2009-07-02 07:13:00,1.88979,1.89008,1.88979,1.89,85407608.0
2009-07-02 07:14:00,1.89006,1.89006,1.88986,1.88997,4549456.0
2009-07-02 07:15:00,1.88994,1.89011,1.88986,1.89011,5896389.0
2009-07-02 07:16:00,1.89015,1.89015,1.88995,1.89015,17252066.0
2009-07-02 07:17:00,1.89008,1.89008,1.88981,1.88981,79877266.0
2009-07-02 07:18:00,1.88983,1.89013,1.88983,1.89,9544856.0
2009-07-02 07:19:00,1.89005,1.89005,1.8899,1.88995,6037804.0
2009-07-02 07:20:00,1.88986,1.88995,1.88984,1.88995,31577325.0
2009-07-02 07:21:00,1.89004,1.89017,1.89003,1.89017,55942640.0
2009-07-02 07:22:00,1.89016,1.89016,1.89003,1.89011,8670131.0
2009-07-02 07:23:00,1.89001,1.89001,1.88961,1.88998,3615395.0
2009-07-02 07:24:00,1.89006,1.89018,1.89005,1.89009,9587126.0
2009-07-02 07:25:00,1.88994,1.89011,1.88994,1.88994,6177006.0
2009-07-02 07:26:00,1.88989,1.88993,1.88984,1.88993,13901608.0
2009-07-02 07:27:00,1.88993,1.89008,1.88972,1.88982,1690758.0
2009-07-02 07:28:00,1.88982,1.88984,1.88965,1.88979,4605722.0
2009-07-02 07:29:00,1.88978,1.88991,1.88978,1.88991,3810744.0
2009-07-02 07:30:00,1.89,1.89017,1.88998,1.88998,5060807.0
2009-07-02 07:31:00,1.89001,1.89001,1.88962,1.88962,9380500.0
2009-07-02 07:32:00,1.88959,1.88969,1.88958,1.88961,11480559.0
2009-07-02 07:33:00,1.88964,1.89001,1.88934,1.8895,36662320.0
2009-07-02 07:34:00,1.88966,1.88992,1.88966,1.88987,8124385.0
2009-07-02 07:35:00,1.88992,1.8902,1.88981,1.88981,20094504.0
2009-07-02 07:36:00,1.8899,1.89005,1.8899,1.88992,11468758.0
2009-07-02 07:37:00,1.89001,1.89062,1.89001,1.89062,10874270.0
2009-07-02 07:38:00,1.89061,1.89061,1.8902,1.8902,13499302.0
2009-07-02 07:39:00,1.89017,1.89023,1.89009,1.89009,2907597.0
2009-07-02 07:40:00,1.89006,1.89006,1.88979,1.88979,6637945.0
2009-07-02 07:41:00,1.8897,1.89002,1.88964,1.88973,8598323.0
2009-07-02 07:42:00,1.88974,1.88974,1.88944,1.8896,4004892.0
2009-07-02 07:43:00,1.8896,1.88978,1.8896,1.88972,9098309.0
2009-07-02 07:44:00,1.88982,1.89041,1.88982,1.89041,5846672.0
2009-07-02 07:45:00,1.89049,1.89088,1.89049,1.89088,1630221.0
2009-07-02 07:46:00,1.89079,1.89097,1.89078,1.89095,3650356.0
2009-07-02 07:47:00,1.89092,1.89092,1.89054,1.89054,7755270.0
2009-07-02 07:48:00,1.89066,1.89077,1.89061,1.89073,9872305.0
2009-07-02 07:49:00,1.89088,1.8914,1.89088,1.8911,37251534.0
2009-07-02 07:50:00,1.89108,1.89108,1.89093,1.89102,15862158.0
2009-07-02 07:51:00,1.89104,1.89105,1.89074,1.89105,99421150.0
2009-07-02 07:52:00,1.89106,1.89111,1.89099,1.89101,5273002.0
2009-07-02 07:53:00,1.89091,1.89105,1.89086,1.89086,8503826.0
2009-07-02 07:54:00,1.89088,1.89088,1.89074,1.89083,26098158.0
2009-07-02 07:55:00,1.89082,1.89088,1.89072,1.89072,9322752.0
2009-07-02 07:56:00,1.89059,1.89059,1.8901,1.8901,20370731.0
2009-07-02 07:57:00,1.88996,1.89003,1.88964,1.88964,6597030.0
2009-07-02 07:58:00,1.8895,1.8895,1.88858,1.88858,13001503.0
2009-07-02 07:59:00,1.88856,1.88868,1.88853,1.88853,8832021.0
2009-07-02 08:00:00,1.88842,1.8886,1.88842,1.8886,7759424.0
2009-07-02 08:01:00,1.88883,1.88918,1.88883,1.88915,18622500.0
2009-07-02 08:02:00,1.88905,1.88912,1.88894,1.88908,11356602.0
2009-07-02 08:03:00,1.8892,1.88948,1.8892,1.88948,4263469.0
2009-07-02 08:04:00,1.88949,1.88949,1.88905,1.88905,7041354.0
2009-07-02 08:05:00,1.88889,1.88889,1.88831,1.88831,7397273.0
2009-07-02 08:06:00,1.88782,1.88818,1.88782,1.88785,5000410.0
2009-07-02 08:07:00,1.88781,1.88781,1.88738,1.88745,10401049.0
2009-07-02 08:08:00,1.88737,1.88739,1.88714,1.88714,8412371.0
2009-07-02 08:09:00,1.88716,1.88723,1.88665,1.88723,4731365.0
2009-07-02 08:10:00,1.8873,1.88739,1.88725,1.88733,6447087.0
2009-07-02 08:11:00,1.88745,1.88777,1.88745,1.88752,1554420.0
2009-07-02 08:12:00,1.88756,1.88756,1.88712,1.88712,13330842.0
2009-07-02 08:13:00,1.88713,1.88721,1.88711,1.88711,25259752.0
2009-07-02 08:14:00,1.88721,1.88739,1.88721,1.88739,5094992.0
2009-07-02 08:15:00,1.88757,1.88757,1.88732,1.88748,4112122.0
2009-07-02 08:16:00,1.88743,1.88743,1.88719,1.8874,26764557.0
2009-07-02 08:17:00,1.88732,1.88737,1.88705,1.88711,4512900.0
2009-07-02 08:18:00,1.88696,1.88721,1.88686,1.88686,33215537.0
2009-07-02 08:19:00,1.8868,1.8868,1.88594,1.88608,67039424.0
2009-07-02 08:20:00,1.88605,1.8862,1.88584,1.8862,6176923.0
2009-07-02 08:21:00,1.88623,1.88699,1.88623,1.88699,8237966.0
2009-07-02 08:22:00,1.88698,1.88722,1.88694,1.88722,10750340.0
2009-07-02 08:23:00,1.88737,1.88755,1.88709,1.88709,10480110.0
2009-07-02 08:24:00,1.8874,1.88743,1.8873,1.88741,4370050.0
2009-07-02 08:25:00,1.88753,1.88774,1.88753,1.88774,6049204.0
2009-07-02 08:26:00,1.88779,1.88794,1.88775,1.88792,6256467.0
2009-07-02 08:27:00,1.888,1.88825,1.88791,1.88812,6380017.0
2009-07-02 08:28:00,1.88799,1.88799,1.88718,1.88718,4735934.0
2009-07-02 08:29:00,1.88726,1.88747,1.88721,1.88744,9298089.0
2009-07-02 08:30:00,1.8873,1.88761,1.8873,1.88748,8534773.0
2009-07-02 08:31:00,1.88755,1.88781,1.88755,1.88781,19727037.0
2009-07-02 08:32:00,1.88793,1.88827,1.88793,1.88827,3894424.0
2009-07-02 08:33:00,1.88835,1.8885,1.88822,1.88822,4159171.0
2009-07-02 08:34:00,1.88824,1.88824,1.88719,1.88719,9189388.0
2009-07-02 08:35:00,1.88721,1.88722,1.88685,1.88685,4888874.0
2009-07-02 08:36:00,1.8868,1.88689,1.88652,1.88652,6639247.0
2009-07-02 08:37:00,1.88652,1.88652,1.88594,1.88594,12344034.0
2009-07-02 08:38:00,1.88581,1.88588,1.88578,1.88588,2143249.0
2009-07-02 08:39:00,1.88593,1.88617,1.88593,1.88617,4642769.0
2009-07-02 08:40:00,1.88619,1.88634,1.88617,1.88625,10130575.0
2009-07-02 08:41:00,1.8864,1.88668,1.8863,1.8863,2253736.0
2009-07-02 08:42:00,1.88613,1.88617,1.88575,1.88593,3686637.0
2009-07-02 08:43:00,1.88617,1.88638,1.88615,1.88638,21731521.0
2009-07-02 08:44:00,1.88633,1.88633,1.88598,1.88598,6524944.0
2009-07-02 08:45:00,1.88598,1.88598,1.88559,1.88559,12014493.0
2009-07-02 08:46:00,1.88565,1.88567,1.88545,1.88545,7360259.0
2009-07-02 08:47:00,1.88556,1.88583,1.88556,1.88559,69079728.0
2009-07-02 08:48:00,1.88546,1.88557,1.88528,1.88557,2326583.0
2009-07-02 08:49:00,1.88568,1.88594,1.88568,1.88594,15327370.0
2009-07-02 08:50:00,1.88589,1.88592,1.8856,1.88561,4390153.0
2009-07-02 08:51:00,1.88566,1.88566,1.88537,1.8854,12121839.0
2009-07-02 08:52:00,1.88527,1.88545,1.88511,1.88545,9048356.0
2009-07-02 08:53:00,1.88558,1.88564,1.8854,1.8854,7121008.0
2009-07-02 08:54:00,1.88532,1.88557,1.88526,1.88557,10612518.0
2009-07-02 08:55:00,1.88547,1.88595,1.88547,1.88595,7239781.0
2009-07-02 08:56:00,1.88581,1.88581,1.88544,1.88551,27882994.0
2009-07-02 08:57:00,1.88545,1.88545,1.88501,1.88534,92517936.0
2009-07-02 08:58:00,1.88528,1.88528,1.88508,1.88511,5032409.0
2009-07-02 08:59:00,1.88511,1.88551,1.88511,1.88547,9902058.0
2009-07-02 09:00:00,1.88558,1.88566,1.88556,1.88556,21887728.0
2009-07-02 09:01:00,1.88554,1.88554,1.88429,1.88453,56625300.0
2009-07-02 09:02:00,1.88446,1.8846,1.88446,1.88451,5036379.0
2009-07-02 09:03:00,1.88449,1.88449,1.88385,1.884,24242970.0
2009-07-02 09:04:00,1.88394,1.88394,1.88375,1.88375,6533413.0
2009-07-02 09:05:00,1.88375,1.88375,1.88324,1.88324,6330080.0
2009-07-02 09:06:00,1.88315,1.88321,1.88274,1.88274,4481319.0
2009-07-02 09:07:00,1.88261,1.88269,1.88219,1.88269,22800632.0
2009-07-02 09:08:00,1.88268,1.88272,1.88248,1.88248,6944542.0
2009-07-02 09:09:00,1.88229,1.88264,1.88224,1.88225,6313222.0
2009-07-02 09:10:00,1.88235,1.88235,1.88204,1.88204,5675041.0
2009-07-02 09:11:00,1.88198,1.88203,1.88185,1.88197,2015348.0
2009-07-02 09:12:00,1.882,1.88213,1.88193,1.88213,4254764.0
2009-07-02 09:13:00,1.8821,1.88215,1.88195,1.88215,5066261.0
2009-07-02 09:14:00,1.88225,1.88242,1.88189,1.88242,3016664.0
2009-07-02 09:15:00,1.88244,1.8831,1.88244,1.8831,127690602.0
2009-07-02 09:16:00,1.88311,1.88331,1.8831,1.8831,5238452.0
2009-07-02 09:17:00,1.88293,1.88293,1.88235,1.88235,2760650.0
2009-07-02 09:18:00,1.88219,1.88219,1.8816,1.8816,5776681.0
2009-07-02 09:19:00,1.88146,1.88156,1.88133,1.88156,6776084.0
2009-07-02 09:20:00,1.88167,1.88208,1.88167,1.88208,5801658.0
2009-07-02 09:21:00,1.8822,1.88236,1.88217,1.88218,1455416.0
2009-07-02 09:22:00,1.88198,1.88198,1.88191,1.88193,10561197.0
2009-07-02 09:23:00,1.88187,1.88206,1.88187,1.88205,7023978.0
2009-07-02 09:24:00,1.882,1.88215,1.88176,1.88176,13026486.0
2009-07-02 09:25:00,1.88156,1.88156,1.88127,1.88127,6756409.0
2009-07-02 09:26:00,1.88115,1.88115,1.88075,1.88098,4004289.0
2009-07-02 09:27:00,1.88113,1.88169,1.88113,1.88169,51599400.0
2009-07-02 09:28:00,1.88178,1.88178,1.88124,1.88162,4464072.0
2009-07-02 09:29:00,1.88178,1.88245,1.88178,1.88245,156400224.0
2009-07-02 09:30:00,1.88236,1.8826,1.88229,1.88229,7282466.0
2009-07-02 09:31:00,1.8823,1.8823,1.88208,1.88208,9164132.0
2009-07-02 09:32:00,1.882,1.88202,1.88187,1.88187,8768929.0
2009-07-02 09:33:00,1.88179,1.88179,1.88092,1.88141,55563057.0
2009-07-02 09:34:00,1.88145,1.8816,1.88145,1.88157,3294594.0
2009-07-02 09:35:00,1.88144,1.8816,1.88135,1.88142,11155320.0
2009-07-02 09:36:00,1.88139,1.88139,1.88113,1.88113,6543327.0
2009-07-02 09:37:00,1.8811,1.88112,1.88085,1.88097,3918803.0
2009-07-02 09:38:00,1.88084,1.88084,1.88062,1.88072,3830704.0
2009-07-02 09:39:00,1.88062,1.88062,1.88004,1.88004,3621361.0
2009-07-02 09:40:00,1.87989,1.87989,1.87977,1.87984,7184859.0
2009-07-02 09:41:00,1.87969,1.87969,1.87933,1.87933,14369246.0
2009-07-02 09:42:00,1.87911,1.87934,1.87899,1.87934,2462045.0
2009-07-02 09:43:00,1.87951,1.87966,1.87938,1.87938,14949355.0
2009-07-02 09:44:00,1.87928,1.87935,1.87926,1.87934,4757740.0
2009-07-02 09:45:00,1.87944,1.87947,1.87922,1.87947,129936414.0
2009-07-02 09:46:00,1.87951,1.87994,1.87938,1.87987,2704370.0
2009-07-02 09:47:00,1.87999,1.87999,1.87961,1.87973,11129030.0
2009-07-02 09:48:00,1.87987,1.88007,1.87987,1.88003,5837687.0
2009-07-02 09:49:00,1.87997,1.88033,1.87997,1.88009,9180859.0
2009-07-02 09:50:00,1.88027,1.88031,1.88001,1.88001,14897169.0
2009-07-02 09:51:00,1.88004,1.88007,1.87968,1.87968,7449516.0
2009-07-02 09:52:00,1.87954,1.87954,1.87895,1.8791,8270966.0
2009-07-02 09:53:00,1.87896,1.87896,1.87871,1.87874,56291600.0
2009-07-02 09:54:00,1.87878,1.87918,1.87878,1.87918,4753979.0
2009-07-02 09:55:00,1.87935,1.87965,1.87935,1.87965,33519150.0
2009-07-02 09:56:00,1.87979,1.88026,1.87979,1.88026,13876075.0
2009-07-02 09:57:00,1.88034,1.88052,1.88034,1.88041,4464033.0
2009-07-02 09:58:00,1.88055,1.88063,1.88037,1.88037,3696294.0
2009-07-02 09:59:00,1.88032,1.88032,1.8801,1.88023,3367321.0
2009-07-02 10:00:00,1.8802,1.8802,1.87944,1.87944,6598073.0
2009-07-02 10:01:00,1.87943,1.87943,1.87884,1.87942,57029310.0
2009-07-02 10:02:00,1.87937,1.87975,1.87937,1.87975,9136813.0
2009-07-02 10:03:00,1.87978,1.8801,1.87969,1.8801,7652389.0
2009-07-02 10:04:00,1.88002,1.88004,1.87969,1.87973,6925406.0
2009-07-02 10:05:00,1.87973,1.88007,1.87973,1.87985,2685684.0
2009-07-02 10:06:00,1.87987,1.88073,1.87987,1.88073,30140028.0
2009-07-02 10:07:00,1.88069,1.88101,1.88062,1.88072,3950228.0
2009-07-02 10:08:00,1.88112,1.88124,1.88106,1.88112,2758068.0
2009-07-02 10:09:00,1.88117,1.88126,1.88117,1.88126,3350821.0
2009-07-02 10:10:00,1.88123,1.88123,1.881,1.881,8421927.0
2009-07-02 10:11:00,1.8811,1.8811,1.88085,1.88102,66439200.0
2009-07-02 10:12:00,1.88097,1.88121,1.8809,1.8809,5268324.0
2009-07-02 10:13:00,1.88066,1.88066,1.88038,1.8804,11569019.0
2009-07-02 10:14:00,1.88029,1.88053,1.88013,1.88053,5543520.0
2009-07-02 10:15:00,1.88052,1.88068,1.88036,1.88036,12947433.0
2009-07-02 10:16:00,1.88018,1.88018,1.87999,1.88014,11502078.0
2009-07-02 10:17:00,1.8802,1.88032,1.88003,1.88003,58969736.0
2009-07-02 10:18:00,1.87988,1.87988,1.87956,1.87956,3393539.0
2009-07-02 10:19:00,1.87958,1.87967,1.87944,1.87967,4451222.0
2009-07-02 10:20:00,1.87982,1.87998,1.87958,1.87958,87005500.0
2009-07-02 10:21:00,1.87955,1.87955,1.87922,1.87922,4054751.0
2009-07-02 10:22:00,1.87923,1.87923,1.87886,1.87886,10357017.0
2009-07-02 10:23:00,1.879,1.87915,1.879,1.87913,3557415.0
2009-07-02 10:24:00,1.87923,1.87939,1.87917,1.87939,6783564.0
2009-07-02 10:25:00,1.87953,1.87982,1.87953,1.87977,7710941.0
2009-07-02 10:26:00,1.87964,1.87964,1.87893,1.87893,4376937.0
2009-07-02 10:27:00,1.87901,1.87933,1.87901,1.87933,19284336.0
2009-07-02 10:28:00,1.87946,1.87968,1.87946,1.87968,5468569.0
2009-07-02 10:29:00,1.87976,1.8801,1.87976,1.8801,3837977.0
2009-07-02 10:30:00,1.88003,1.88003,1.87959,1.87981,11175096.0
2009-07-02 10:31:00,1.87962,1.87962,1.87933,1.87958,142347400.0
2009-07-02 10:32:00,1.87965,1.88028,1.87965,1.88028,5188156.0
2009-07-02 10:33:00,1.88042,1.88059,1.88037,1.88039,10628903.0
2009-07-02 10:34:00,1.88047,1.8809,1.88047,1.8809,6996603.0
2009-07-02 10:35:00,1.88093,1.88093,1.88068,1.8808,4398636.0
2009-07-02 10:36:00,1.8807,1.8807,1.88025,1.88025,11920639.0
2009-07-02 10:37:00,1.88021,1.88021,1.87953,1.88003,2775943.0
2009-07-02 10:38:00,1.87996,1.87996,1.87932,1.87932,10572175.0
2009-07-02 10:39:00,1.8792,1.8792,1.87865,1.87865,2281587.0
2009-07-02 10:40:00,1.87837,1.87869,1.87837,1.87869,6933857.0
2009-07-02 10:41:00,1.8787,1.87881,1.87867,1.87881,3919271.0
2009-07-02 10:42:00,1.8789,1.87938,1.8789,1.87938,1518695.0
2009-07-02 10:43:00,1.87943,1.87967,1.87943,1.87955,52663060.0
2009-07-02 10:44:00,1.87955,1.88031,1.87955,1.88031,17796167.0
2009-07-02 10:45:00,1.88047,1.88068,1.88047,1.8805,2564271.0
2009-07-02 10:46:00,1.88026,1.88026,1.88011,1.88013,5065462.0
2009-07-02 10:47:00,1.88008,1.88008,1.87977,1.87977,9188163.0
2009-07-02 10:48:00,1.8798,1.8798,1.87962,1.87962,5825126.0
2009-07-02 10:49:00,1.8793,1.87985,1.8793,1.87985,3155687.0
2009-07-02 10:50:00,1.8799,1.88041,1.8799,1.88037,21639095.0
2009-07-02 10:51:00,1.88045,1.88072,1.88045,1.88059,7180936.0
2009-07-02 10:52:00,1.88074,1.88096,1.88074,1.88089,13700527.0
2009-07-02 10:53:00,1.88086,1.88146,1.88086,1.88135,16577152.0
2009-07-02 10:54:00,1.88136,1.88193,1.88136,1.88193,3539060.0
2009-07-02 10:55:00,1.88208,1.88234,1.88208,1.88214,10003209.0
2009-07-02 10:56:00,1.88203,1.88208,1.8819,1.882,6075874.0
2009-07-02 10:57:00,1.8819,1.88221,1.8819,1.88195,1869326.0
2009-07-02 10:58:00,1.88187,1.88187,1.88148,1.88148,11663241.0
2009-07-02 10:59:00,1.8815,1.88181,1.88145,1.88181,4855608.0
2009-07-02 11:00:00,1.88182,1.88182,1.88138,1.88138,6089400.0
2009-07-02 11:01:00,1.88145,1.88172,1.88145,1.88172,3874880.0
2009-07-02 11:02:00,1.88175,1.88182,1.88162,1.88169,10710069.0
2009-07-02 11:03:00,1.88155,1.88155,1.88124,1.88124,34693785.0
2009-07-02 11:04:00,1.8811,1.8811,1.88093,1.88102,8876924.0
2009-07-02 11:05:00,1.88095,1.88095,1.88072,1.88092,1786683.0
2009-07-02 11:06:00,1.88094,1.88094,1.88057,1.88082,6902822.0
2009-07-02 11:07:00,1.88093,1.88124,1.8809,1.88124,6744517.0
2009-07-02 11:08:00,1.88124,1.88145,1.8812,1.88145,1878529.0
2009-07-02 11:09:00,1.88143,1.8818,1.88143,1.8818,4460833.0
2009-07-02 11:10:00,1.88175,1.88185,1.8814,1.8814,13635550.0
2009-07-02 11:11:00,1.88125,1.88125,1.88088,1.88088,3387352.0
2009-07-02 11:12:00,1.88093,1.88102,1.88081,1.88089,10012080.0
2009-07-02 11:13:00,1.88106,1.88124,1.88106,1.88114,6015677.0
2009-07-02 11:14:00,1.88109,1.88109,1.88094,1.88094,11360024.0
2009-07-02 11:15:00,1.88088,1.88171,1.88088,1.88156,14993917.0
2009-07-02 11:16:00,1.88162,1.88168,1.88154,1.88161,2204917.0
2009-07-02 11:17:00,1.88135,1.88192,1.88135,1.88157,49971063.0
2009-07-02 11:18:00,1.88155,1.88155,1.88098,1.88143,14649238.0
2009-07-02 11:19:00,1.88163,1.88181,1.88158,1.88158,5055099.0
2009-07-02 11:20:00,1.88155,1.88155,1.88087,1.88097,33900548.0
2009-07-02 11:21:00,1.88098,1.88102,1.88065,1.88102,10094465.0
2009-07-02 11:22:00,1.88106,1.88129,1.88087,1.88087,7171844.0
2009-07-02 11:23:00,1.88102,1.88134,1.88102,1.88133,5672061.0
2009-07-02 11:24:00,1.88125,1.88151,1.88125,1.88139,2601569.0
2009-07-02 11:25:00,1.88139,1.88139,1.88113,1.88113,15196480.0
2009-07-02 11:26:00,1.88108,1.88115,1.88103,1.88103,6728080.0
2009-07-02 11:27:00,1.881,1.88111,1.88091,1.88111,98813364.0
2009-07-02 11:28:00,1.88115,1.88122,1.88099,1.88122,10217314.0
2009-07-02 11:29:00,1.88135,1.88165,1.88135,1.88165,7941463.0
2009-07-02 11:30:00,1.88161,1.88173,1.88152,1.88173,8194456.0
2009-07-02 11:31:00,1.8819,1.88232,1.8819,1.88232,23480604.0
2009-07-02 11:32:00,1.88244,1.88258,1.88244,1.88245,4027517.0
2009-07-02 11:33:00,1.88234,1.88242,1.88213,1.88213,9888313.0
2009-07-02 11:34:00,1.88205,1.88205,1.8819,1.88199,10866949.0
2009-07-02 11:35:00,1.88204,1.88232,1.88193,1.88229,6874380.0
2009-07-02 11:36:00,1.88205,1.88205,1.88142,1.88142,8929366.0
2009-07-02 11:37:00,1.88146,1.88158,1.88131,1.88158,7400743.0
2009-07-02 11:38:00,1.88122,1.88161,1.88118,1.88118,11382847.0
2009-07-02 11:39:00,1.88124,1.88145,1.88116,1.88145,22557028.0
2009-07-02 11:40:00,1.88152,1.88189,1.88152,1.88189,27586466.0
2009-07-02 11:41:00,1.882,1.88212,1.88192,1.88203,39268478.0
2009-07-02 11:42:00,1.8819,1.8819,1.88163,1.88179,4526429.0
2009-07-02 11:43:00,1.88184,1.882,1.88184,1.88194,17192223.0
2009-07-02 11:44:00,1.88189,1.88199,1.88187,1.88199,6581482.0
2009-07-02 11:45:00,1.88197,1.88279,1.88197,1.88279,11424248.0
2009-07-02 11:46:00,1.88304,1.88339,1.88304,1.8833,9171120.0
2009-07-02 11:47:00,1.88324,1.88327,1.88319,1.88324,5432857.0
2009-07-02 11:48:00,1.88314,1.88339,1.88314,1.88316,8396269.0
2009-07-02 11:49:00,1.8832,1.88322,1.88304,1.88304,12057900.0
2009-07-02 11:50:00,1.88289,1.88304,1.88289,1.88291,3334842.0
2009-07-02 11:51:00,1.88294,1.88307,1.88289,1.88306,2383265.0
2009-07-02 11:52:00,1.88301,1.88301,1.88268,1.88268,9484160.0
2009-07-02 11:53:00,1.8827,1.88296,1.8827,1.88296,5962978.0
2009-07-02 11:54:00,1.88318,1.88351,1.88318,1.88351,2116645.0
2009-07-02 11:55:00,1.88355,1.88396,1.88355,1.88396,2200039.0
2009-07-02 11:56:00,1.88411,1.88443,1.88411,1.88428,15548807.0
2009-07-02 11:57:00,1.88426,1.88437,1.88419,1.88437,28680931.0
2009-07-02 11:58:00,1.88443,1.88459,1.88443,1.88449,6634102.0
2009-07-02 11:59:00,1.88455,1.88461,1.88441,1.88448,10137825.0
2009-07-02 12:00:00,1.8847,1.88486,1.8847,1.88482,58383960.0
2009-07-02 12:01:00,1.88477,1.88483,1.88462,1.88462,4803375.0
2009-07-02 12:02:00,1.8847,1.88481,1.88467,1.88473,21228012.0
2009-07-02 12:03:00,1.88462,1.88462,1.88424,1.88424,11147652.0
2009-07-02 12:04:00,1.88447,1.88476,1.88447,1.88469,33565325.0
2009-07-02 12:05:00,1.88451,1.88451,1.88433,1.88442,4004888.0
2009-07-02 12:06:00,1.88432,1.88459,1.88311,1.88459,4329334.0
2009-07-02 12:07:00,1.88467,1.88501,1.88467,1.88501,14305647.0
2009-07-02 12:08:00,1.88508,1.88522,1.88502,1.88502,9661228.0
2009-07-02 12:09:00,1.88494,1.88494,1.88466,1.88466,5164235.0
2009-07-02 12:10:00,1.88462,1.88468,1.88415,1.88463,4672190.0
2009-07-02 12:11:00,1.88472,1.88485,1.88472,1.88485,12000950.0
2009-07-02 12:12:00,1.88491,1.88492,1.88457,1.88457,10054074.0
2009-07-02 12:13:00,1.88452,1.88458,1.88444,1.88458,27456268.0
2009-07-02 12:14:00,1.88456,1.88461,1.88453,1.88453,5470153.0
2009-07-02 12:15:00,1.88462,1.88489,1.88462,1.8848,4407265.0
2009-07-02 12:16:00,1.88461,1.88461,1.88396,1.88396,2329541.0
2009-07-02 12:17:00,1.88393,1.88407,1.88385,1.88407,9897395.0
2009-07-02 12:18:00,1.88417,1.88438,1.88411,1.88411,12101379.0
2009-07-02 12:19:00,1.88439,1.8847,1.88439,1.8847,8222114.0
2009-07-02 12:20:00,1.88469,1.88469,1.88425,1.88425,13373730.0
2009-07-02 12:21:00,1.88429,1.88448,1.88418,1.8844,14124314.0
2009-07-02 12:22:00,1.88446,1.88464,1.88446,1.88449,4412421.0
2009-07-02 12:23:00,1.88434,1.88451,1.88434,1.88434,10729905.0
2009-07-02 12:24:00,1.88457,1.88468,1.88443,1.88445,13953052.0
2009-07-02 12:25:00,1.8843,1.8843,1.88348,1.88382,14995382.0
2009-07-02 12:26:00,1.88373,1.88401,1.88373,1.88401,6145038.0
2009-07-02 12:27:00,1.88413,1.88492,1.88413,1.88482,7685384.0
2009-07-02 12:28:00,1.88484,1.88484,1.88456,1.88467,4744534.0
2009-07-02 12:29:00,1.88485,1.88501,1.88485,1.88488,6683657.0
2009-07-02 12:30:00,1.88478,1.88478,1.88462,1.88477,1808858.0
2009-07-02 12:31:00,1.88476,1.88507,1.88476,1.88507,2133954.0
2009-07-02 12:32:00,1.8849,1.8849,1.88446,1.88446,11951393.0
2009-07-02 12:33:00,1.88424,1.88424,1.88396,1.88401,26110569.0
2009-07-02 12:34:00,1.88407,1.88448,1.88407,1.88448,3501567.0
2009-07-02 12:35:00,1.88437,1.88448,1.88432,1.88439,9008354.0
2009-07-02 12:36:00,1.88406,1.8847,1.88406,1.88451,5835691.0
2009-07-02 12:37:00,1.88447,1.88457,1.88437,1.88444,10690470.0
2009-07-02 12:38:00,1.88455,1.88507,1.88455,1.88507,9761368.0
2009-07-02 12:39:00,1.88515,1.88575,1.88515,1.88575,21283890.0
2009-07-02 12:40:00,1.88565,1.88565,1.88536,1.88558,5788709.0
2009-07-02 12:41:00,1.8857,1.88578,1.88564,1.88578,6192822.0
2009-07-02 12:42:00,1.88574,1.88597,1.88572,1.88597,4426101.0
2009-07-02 12:43:00,1.88597,1.88608,1.88586,1.88598,5404920.0
2009-07-02 12:44:00,1.88581,1.88581,1.88539,1.88565,7454319.0
2009-07-02 12:45:00,1.88555,1.88555,1.88537,1.88537,2799645.0
2009-07-02 12:46:00,1.8853,1.88535,1.88498,1.88498,17905829.0
2009-07-02 12:47:00,1.88498,1.88519,1.88484,1.88484,26594245.0
2009-07-02 12:48:00,1.88496,1.88508,1.88489,1.88504,19264288.0
2009-07-02 12:49:00,1.88517,1.88519,1.88509,1.88511,10863396.0
2009-07-02 12:50:00,1.88512,1.88516,1.88508,1.88516,5263850.0
2009-07-02 12:51:00,1.88502,1.88507,1.88464,1.88507,47081829.0
2009-07-02 12:52:00,1.8852,1.88537,1.8852,1.88537,2179951.0
2009-07-02 12:53:00,1.88531,1.88598,1.88531,1.88596,10104839.0
2009-07-02 12:54:00,1.88601,1.88668,1.88601,1.88668,3686430.0
2009-07-02 12:55:00,1.88672,1.88723,1.88672,1.88719,7949551.0
2009-07-02 12:56:00,1.88733,1.88742,1.88727,1.88727,8119391.0
2009-07-02 12:57:00,1.88716,1.88716,1.88676,1.88683,5166776.0
2009-07-02 12:58:00,1.88689,1.88693,1.88674,1.88693,3440962.0
2009-07-02 12:59:00,1.88687,1.88725,1.88681,1.88725,5816569.0
2009-07-02 13:00:00,1.88727,1.88751,1.88721,1.88751,8827333.0
2009-07-02 13:01:00,1.88755,1.88845,1.88755,1.88845,39986404.0
2009-07-02 13:02:00,1.88867,1.88871,1.88835,1.88835,6199527.0
2009-07-02 13:03:00,1.88832,1.88874,1.88832,1.88874,11884080.0
2009-07-02 13:04:00,1.88874,1.8888,1.88867,1.88877,5336927.0
2009-07-02 13:05:00,1.88859,1.88859,1.8881,1.8881,15007015.0
2009-07-02 13:06:00,1.88811,1.88825,1.88805,1.88825,6264786.0
2009-07-02 13:07:00,1.88838,1.88886,1.88838,1.88886,5631866.0
2009-07-02 13:08:00,1.88898,1.88922,1.88898,1.88921,9610387.0
2009-07-02 13:09:00,1.88926,1.89051,1.88926,1.89051,32559960.0
2009-07-02 13:10:00,1.89051,1.89051,1.88999,1.88999,6612413.0
2009-07-02 13:11:00,1.88983,1.88986,1.88959,1.88959,17087389.0
2009-07-02 13:12:00,1.88962,1.89011,1.88962,1.88983,5690433.0
2009-07-02 13:13:00,1.88979,1.88979,1.88943,1.88944,6546657.0
2009-07-02 13:14:00,1.88943,1.8895,1.88905,1.88905,7257919.0
2009-07-02 13:15:00,1.88877,1.88877,1.88858,1.88864,5351017.0
2009-07-02 13:16:00,1.88868,1.88878,1.88859,1.88868,1984314.0
2009-07-02 13:17:00,1.88866,1.88878,1.88849,1.88849,6330308.0
2009-07-02 13:18:00,1.88846,1.88869,1.88846,1.88869,2281942.0
2009-07-02 13:19:00,1.88873,1.88887,1.88867,1.88886,6841988.0
2009-07-02 13:20:00,1.88889,1.88898,1.88889,1.88896,8481195.0
2009-07-02 13:21:00,1.88887,1.88887,1.88841,1.88849,20445471.0
2009-07-02 13:22:00,1.88857,1.8887,1.88857,1.88859,40856057.0
2009-07-02 13:23:00,1.8884,1.88849,1.88822,1.88822,7483636.0
2009-07-02 13:24:00,1.88799,1.88799,1.88739,1.88794,6902633.0
2009-07-02 13:25:00,1.88798,1.88812,1.88798,1.88811,8341556.0
2009-07-02 13:26:00,1.88822,1.88845,1.88793,1.88845,10270040.0
2009-07-02 13:27:00,1.88845,1.88868,1.88845,1.8885,24186976.0
2009-07-02 13:28:00,1.88834,1.88834,1.8879,1.8879,8528292.0
2009-07-02 13:29:00,1.8879,1.88794,1.8878,1.8879,9109897.0
2009-07-02 13:30:00,1.88792,1.88792,1.8877,1.88782,6991421.0
2009-07-02 13:31:00,1.88791,1.88802,1.8865,1.8865,11529575.0
2009-07-02 13:32:00,1.88791,1.88792,1.88771,1.88771,1227775.0
2009-07-02 13:33:00,1.88757,1.88757,1.8871,1.8871,16616277.0
2009-07-02 13:34:00,1.88728,1.88737,1.88723,1.88729,5673316.0
2009-07-02 13:35:00,1.88734,1.88768,1.88734,1.88768,2296982.0
2009-07-02 13:36:00,1.8877,1.8882,1.88662,1.8882,6735888.0
2009-07-02 13:37:00,1.88823,1.88997,1.88823,1.88991,25225464.0
2009-07-02 13:38:00,1.89003,1.89022,1.88996,1.88996,9430193.0
2009-07-02 13:39:00,1.88985,1.88994,1.88974,1.88994,3031689.0
2009-07-02 13:40:00,1.88993,1.89026,1.88993,1.89026,8633983.0
2009-07-02 13:41:00,1.89031,1.89033,1.89016,1.89016,1574156.0
2009-07-02 13:42:00,1.89015,1.89037,1.89015,1.89035,6010306.0
2009-07-02 13:43:00,1.89039,1.89057,1.89039,1.89057,7213488.0
2009-07-02 13:44:00,1.89059,1.89088,1.89059,1.89088,22015711.0
2009-07-02 13:45:00,1.89085,1.89115,1.89085,1.89115,4046469.0
2009-07-02 13:46:00,1.89125,1.8916,1.89125,1.8916,16844230.0
2009-07-02 13:47:00,1.89158,1.89159,1.89142,1.8915,41618664.0
2009-07-02 13:48:00,1.89133,1.89133,1.8908,1.89082,6250737.0
2009-07-02 13:49:00,1.89063,1.89063,1.89025,1.89047,19810995.0
2009-07-02 13:50:00,1.89055,1.89077,1.89051,1.89076,6089839.0
2009-07-02 13:51:00,1.89053,1.89053,1.89022,1.89023,4439551.0
2009-07-02 13:52:00,1.89027,1.89042,1.89026,1.89026,6448928.0
2009-07-02 13:53:00,1.89019,1.89019,1.88987,1.8901,9592107.0
2009-07-02 13:54:00,1.89001,1.89046,1.89001,1.89046,3740059.0
2009-07-02 13:55:00,1.89041,1.89041,1.89013,1.89013,4735607.0
2009-07-02 13:56:00,1.89001,1.89001,1.88966,1.88999,10362037.0
2009-07-02 13:57:00,1.89004,1.89038,1.89004,1.89038,12799992.0
2009-07-02 13:58:00,1.89041,1.89042,1.8902,1.8902,10055399.0
2009-07-02 13:59:00,1.89022,1.89022,1.88973,1.88973,13956896.0
2009-07-02 14:00:00,1.88967,1.89021,1.88967,1.89021,3252566.0
2009-07-02 14:01:00,1.89026,1.89062,1.89026,1.89062,3785278.0
2009-07-02 14:02:00,1.89067,1.8921,1.89067,1.89209,40486600.0
2009-07-02 14:03:00,1.89222,1.89278,1.89222,1.89278,57269968.0
2009-07-02 14:04:00,1.89282,1.89293,1.89282,1.89282,3874686.0
2009-07-02 14:05:00,1.89262,1.89262,1.89221,1.89221,39338894.0
2009-07-02 14:06:00,1.89204,1.89204,1.89152,1.89157,4269410.0
2009-07-02 14:07:00,1.89152,1.89158,1.89125,1.89125,19250356.0
2009-07-02 14:08:00,1.89105,1.89105,1.89062,1.89063,14538260.0
2009-07-02 14:09:00,1.89058,1.89058,1.88964,1.88964,4045802.0
2009-07-02 14:10:00,1.88954,1.88955,1.8894,1.8894,9127371.0
2009-07-02 14:11:00,1.88947,1.88979,1.88947,1.88967,15988096.0
2009-07-02 14:12:00,1.88938,1.88946,1.88919,1.88946,6542299.0
2009-07-02 14:13:00,1.88939,1.88952,1.88915,1.88952,9624390.0
2009-07-02 14:14:00,1.88958,1.88958,1.88922,1.88922,15944450.0
2009-07-02 14:15:00,1.88923,1.88953,1.88923,1.88942,10843836.0
2009-07-02 14:16:00,1.88939,1.88939,1.88902,1.88911,11344823.0
2009-07-02 14:17:00,1.88926,1.88926,1.88881,1.88881,6377966.0
2009-07-02 14:18:00,1.88886,1.88904,1.88863,1.88904,13409834.0
2009-07-02 14:19:00,1.88919,1.88933,1.88918,1.88918,8799324.0
2009-07-02 14:20:00,1.88894,1.88951,1.88885,1.88951,1601160.0
2009-07-02 14:21:00,1.88947,1.88951,1.88933,1.88944,21073560.0
2009-07-02 14:22:00,1.88947,1.88947,1.88922,1.88926,3134263.0
2009-07-02 14:23:00,1.88922,1.88922,1.88892,1.88903,6975561.0
2009-07-02 14:24:00,1.88888,1.88963,1.88888,1.88963,6214873.0
2009-07-02 14:25:00,1.88966,1.88983,1.88956,1.88981,12530146.0
2009-07-02 14:26:00,1.88987,1.89019,1.88987,1.89009,5119035.0
2009-07-02 14:27:00,1.88995,1.88999,1.88966,1.88982,17961152.0
2009-07-02 14:28:00,1.88983,1.88996,1.88957,1.88957,5574024.0
2009-07-02 14:29:00,1.88959,1.89038,1.88959,1.89038,4089066.0
2009-07-02 14:30:00,1.89033,1.89033,1.88965,1.88965,5407618.0
2009-07-02 14:31:00,1.88982,1.8899,1.88978,1.88984,10597405.0
2009-07-02 14:32:00,1.88977,1.88977,1.88933,1.88952,6286447.0
2009-07-02 14:33:00,1.88957,1.88989,1.88944,1.88989,10947616.0
2009-07-02 14:34:00,1.88979,1.89045,1.88979,1.89045,1630421.0
2009-07-02 14:35:00,1.89052,1.89122,1.89052,1.8912,153894147.0
2009-07-02 14:36:00,1.89114,1.89126,1.89101,1.89112,6964405.0
2009-07-02 14:37:00,1.89098,1.89098,1.89054,1.89081,3373353.0
2009-07-02 14:38:00,1.89104,1.89128,1.89104,1.89117,2166179.0
2009-07-02 14:39:00,1.89122,1.89122,1.89068,1.89068,5006037.0
2009-07-02 14:40:00,1.89061,1.89061,1.89017,1.89017,6049841.0
2009-07-02 14:41:00,1.89014,1.89014,1.88984,1.88984,5819467.0
2009-07-02 14:42:00,1.8899,1.8899,1.88951,1.88952,5662391.0
2009-07-02 14:43:00,1.88933,1.88957,1.88933,1.88953,4387818.0
2009-07-02 14:44:00,1.88968,1.89,1.88968,1.88985,72387540.0
2009-07-02 14:45:00,1.88991,1.89009,1.88991,1.89003,21571674.0
2009-07-02 14:46:00,1.88998,1.89049,1.88998,1.89021,6389764.0
2009-07-02 14:47:00,1.89006,1.89043,1.88979,1.89043,4984558.0
2009-07-02 14:48:00,1.89047,1.891,1.89046,1.89098,9273317.0
2009-07-02 14:49:00,1.89098,1.89111,1.89094,1.89094,10714423.0
2009-07-02 14:50:00,1.89108,1.89192,1.89108,1.89192,7308637.0
2009-07-02 14:51:00,1.89189,1.8919,1.89168,1.8919,60538920.0
2009-07-02 14:52:00,1.89193,1.89193,1.89135,1.89151,10145533.0
2009-07-02 14:53:00,1.89158,1.89158,1.8913,1.8913,15587001.0
2009-07-02 14:54:00,1.8913,1.8913,1.89101,1.89101,4938274.0
2009-07-02 14:55:00,1.89103,1.89103,1.89088,1.89088,4170718.0
2009-07-02 14:56:00,1.8907,1.89082,1.89064,1.89064,14134062.0
2009-07-02 14:57:00,1.89054,1.89058,1.89018,1.89021,9971745.0
2009-07-02 14:58:00,1.89023,1.89066,1.89023,1.89066,10266868.0
2009-07-02 14:59:00,1.89071,1.8916,1.89071,1.8916,29050624.0
2009-07-02 15:00:00,1.89162,1.89163,1.89151,1.8916,14328447.0
2009-07-02 15:01:00,1.89171,1.89226,1.89171,1.89208,43581938.0
2009-07-02 15:02:00,1.89217,1.89274,1.89217,1.8927,18833366.0
2009-07-02 15:03:00,1.89255,1.89255,1.89212,1.89232,4119529.0
2009-07-02 15:04:00,1.89239,1.8929,1.89232,1.8929,7474887.0
2009-07-02 15:05:00,1.89303,1.8931,1.89257,1.89262,7324229.0
2009-07-02 15:06:00,1.8926,1.89264,1.8924,1.89261,868350.0
2009-07-02 15:07:00,1.89238,1.89238,1.8919,1.89209,28401977.0
2009-07-02 15:08:00,1.89188,1.89188,1.89154,1.89158,6493289.0
2009-07-02 15:09:00,1.89179,1.89188,1.89175,1.89187,3766885.0
2009-07-02 15:10:00,1.89175,1.89175,1.89123,1.89142,57383259.0
2009-07-02 15:11:00,1.89143,1.89148,1.8912,1.8912,2295651.0
2009-07-02 15:12:00,1.8911,1.8911,1.89029,1.89029,6986906.0
2009-07-02 15:13:00,1.89023,1.89026,1.89004,1.89024,11811135.0
2009-07-02 15:14:00,1.89028,1.89084,1.89028,1.89084,4111257.0
2009-07-02 15:15:00,1.89089,1.8912,1.89085,1.89112,7466501.0
2009-07-02 15:16:00,1.89102,1.89102,1.8902,1.8902,3441506.0
2009-07-02 15:17:00,1.89003,1.89003,1.88943,1.88967,95976660.0
2009-07-02 15:18:00,1.88961,1.89006,1.88961,1.89006,7957599.0
2009-07-02 15:19:00,1.8901,1.89012,1.89,1.89,34437663.0
2009-07-02 15:20:00,1.88991,1.88991,1.88939,1.88939,27131886.0
2009-07-02 15:21:00,1.88936,1.88937,1.88903,1.88929,6239693.0
2009-07-02 15:22:00,1.88931,1.88931,1.88919,1.88921,1932808.0
2009-07-02 15:23:00,1.88879,1.88938,1.88879,1.88927,12095834.0
2009-07-02 15:24:00,1.88915,1.88915,1.88892,1.88899,6662757.0
2009-07-02 15:25:00,1.88909,1.8893,1.88909,1.8893,9622796.0
2009-07-02 15:26:00,1.88928,1.88952,1.88928,1.88929,17622823.0
2009-07-02 15:27:00,1.88928,1.88939,1.88902,1.88902,18797764.0
2009-07-02 15:28:00,1.88897,1.88897,1.88854,1.88854,53977968.0
2009-07-02 15:29:00,1.88827,1.88841,1.88782,1.88841,6541356.0
2009-07-02 15:30:00,1.88856,1.88873,1.88852,1.88852,6797298.0
2009-07-02 15:31:00,1.88836,1.88836,1.88822,1.88836,11793862.0
2009-07-02 15:32:00,1.88826,1.88835,1.88804,1.88804,8711346.0
2009-07-02 15:33:00,1.88813,1.88903,1.88813,1.88903,24733908.0
2009-07-02 15:34:00,1.88912,1.88912,1.88863,1.88863,5666394.0
2009-07-02 15:35:00,1.8887,1.88875,1.88841,1.88844,2881331.0
2009-07-02 15:36:00,1.88847,1.88868,1.88847,1.88853,5317279.0
2009-07-02 15:37:00,1.88858,1.88858,1.88829,1.88841,1166618.0
2009-07-02 15:38:00,1.88853,1.88871,1.88853,1.88864,16167999.0
2009-07-02 15:39:00,1.88857,1.88876,1.88838,1.88863,1799617.0
2009-07-02 15:40:00,1.88867,1.88887,1.88858,1.88877,126391440.0
2009-07-02 15:41:00,1.88888,1.88932,1.88888,1.8889,65529507.0
2009-07-02 15:42:00,1.8888,1.88882,1.88854,1.88882,2234114.0
2009-07-02 15:43:00,1.88882,1.88964,1.88882,1.88964,23180570.0
2009-07-02 15:44:00,1.88974,1.88986,1.88943,1.88974,6513368.0
2009-07-02 15:45:00,1.88988,1.89011,1.88988,1.89002,79968891.0
2009-07-02 15:46:00,1.88994,1.88994,1.88958,1.88958,9272020.0
2009-07-02 15:47:00,1.8894,1.8894,1.88893,1.88893,5518678.0
2009-07-02 15:48:00,1.88874,1.88874,1.88831,1.88861,8612753.0
2009-07-02 15:49:00,1.88849,1.88849,1.88825,1.88827,8120853.0
2009-07-02 15:50:00,1.88835,1.88864,1.88835,1.88864,25826871.0
2009-07-02 15:51:00,1.88871,1.88905,1.88871,1.88905,14852456.0
2009-07-02 15:52:00,1.88906,1.88934,1.88906,1.88934,7980351.0
2009-07-02 15:53:00,1.88934,1.8895,1.88932,1.8895,2367341.0
2009-07-02 15:54:00,1.88952,1.89043,1.88952,1.89042,32780640.0
2009-07-02 15:55:00,1.89061,1.89077,1.89061,1.8907,5771304.0
2009-07-02 15:56:00,1.89054,1.89054,1.89017,1.89017,4853740.0
2009-07-02 15:57:00,1.89005,1.89005,1.8897,1.8899,3148164.0
2009-07-02 15:58:00,1.88996,1.89012,1.88975,1.88975,3179685.0
2009-07-02 15:59:00,1.88954,1.88954,1.88902,1.88902,37645860.0
2009-07-02 16:00:00,1.88899,1.88899,1.88878,1.88878,20654727.0
2009-07-02 16:01:00,1.88875,1.88875,1.88841,1.88848,10878580.0
2009-07-02 16:02:00,1.88842,1.88842,1.88811,1.88811,4715426.0
2009-07-02 16:03:00,1.88831,1.88875,1.88831,1.88875,6466797.0
2009-07-02 16:04:00,1.88881,1.88909,1.88876,1.88876,3176715.0
2009-07-02 16:05:00,1.88919,1.88962,1.88919,1.88955,4659299.0
2009-07-02 16:06:00,1.88946,1.88957,1.8894,1.88957,36237850.0
2009-07-02 16:07:00,1.88969,1.89,1.88966,1.89,3703582.0
2009-07-02 16:08:00,1.89,1.89024,1.88998,1.89024,13129090.0
2009-07-02 16:09:00,1.89038,1.89038,1.89,1.8902,9904183.0
2009-07-02 16:10:00,1.89034,1.89066,1.89034,1.89066,5001509.0
2009-07-02 16:11:00,1.89065,1.89065,1.89031,1.89055,57813402.0
2009-07-02 16:12:00,1.89046,1.89056,1.89034,1.89056,5283117.0
2009-07-02 16:13:00,1.89052,1.89052,1.89036,1.8905,12403799.0
2009-07-02 16:14:00,1.89045,1.89045,1.89034,1.89043,2739282.0
2009-07-02 16:15:00,1.89045,1.89092,1.89045,1.8906,51538696.0
2009-07-02 16:16:00,1.89055,1.89071,1.89052,1.89071,2086018.0
2009-07-02 16:17:00,1.89082,1.89089,1.89062,1.89062,5017935.0
2009-07-02 16:18:00,1.89041,1.89047,1.89021,1.89047,6203284.0
2009-07-02 16:19:00,1.89053,1.89079,1.89053,1.89077,9622945.0
2009-07-02 16:20:00,1.8908,1.891,1.8908,1.891,3866631.0
2009-07-02 16:21:00,1.89091,1.89125,1.89091,1.89125,9055193.0
2009-07-02 16:22:00,1.89135,1.89161,1.89134,1.89156,17376859.0
2009-07-02 16:23:00,1.89179,1.89271,1.89179,1.89271,3327017.0
2009-07-02 16:24:00,1.89271,1.89286,1.89271,1.89284,2584884.0
2009-07-02 16:25:00,1.89295,1.89315,1.89293,1.89315,6080187.0
2009-07-02 16:26:00,1.89313,1.89334,1.89313,1.89334,1354430.0
2009-07-02 16:27:00,1.8934,1.89352,1.8934,1.89348,10032140.0
2009-07-02 16:28:00,1.89361,1.89399,1.89335,1.89399,5765826.0
2009-07-02 16:29:00,1.89397,1.8943,1.89396,1.8943,4646499.0
2009-07-02 16:30:00,1.89438,1.89491,1.89438,1.89491,3564276.0
2009-07-02 16:31:00,1.89491,1.89545,1.89491,1.89545,2202890.0
2009-07-02 16:32:00,1.89545,1.89557,1.89543,1.89557,39284100.0
2009-07-02 16:33:00,1.89554,1.89554,1.89526,1.89533,35726222.0
2009-07-02 16:34:00,1.89533,1.89533,1.89491,1.89495,11327682.0
2009-07-02 16:35:00,1.89482,1.89482,1.89452,1.89469,159986664.0
2009-07-02 16:36:00,1.89475,1.89494,1.89462,1.89494,4166893.0
2009-07-02 16:37:00,1.89505,1.89562,1.89505,1.89562,16877950.0
2009-07-02 16:38:00,1.89573,1.89591,1.89573,1.89576,16690293.0
2009-07-02 16:39:00,1.89576,1.8959,1.89572,1.89572,37557381.0
2009-07-02 16:40:00,1.89578,1.89636,1.89578,1.89636,7548925.0
2009-07-02 16:41:00,1.89641,1.8966,1.89641,1.89648,11065680.0
2009-07-02 16:42:00,1.89643,1.89652,1.89628,1.89648,2099615.0
2009-07-02 16:43:00,1.89665,1.89693,1.89663,1.89674,10811261.0
2009-07-02 16:44:00,1.8969,1.89742,1.8969,1.89727,44914272.0
2009-07-02 16:45:00,1.89737,1.89792,1.89737,1.89792,3180792.0
2009-07-02 16:46:00,1.89807,1.8984,1.89807,1.89838,18120573.0
2009-07-02 16:47:00,1.89842,1.8989,1.89842,1.89866,37260431.0
2009-07-02 16:48:00,1.89842,1.89842,1.89806,1.89823,12208189.0
2009-07-02 16:49:00,1.89838,1.89855,1.89838,1.89839,4437276.0
2009-07-02 16:50:00,1.89838,1.89844,1.89826,1.89826,7439586.0
2009-07-02 16:51:00,1.89816,1.89816,1.89781,1.89785,10731909.0
2009-07-02 16:52:00,1.8978,1.89794,1.89775,1.89778,7709548.0
2009-07-02 16:53:00,1.89778,1.89778,1.89748,1.89749,5502219.0
2009-07-02 16:54:00,1.89751,1.89751,1.89719,1.89724,5845843.0
2009-07-02 16:55:00,1.89716,1.89716,1.89664,1.8967,2930595.0
2009-07-02 16:56:00,1.89655,1.89655,1.89629,1.8964,31612686.0
2009-07-02 16:57:00,1.8964,1.89688,1.8964,1.89688,4722431.0
2009-07-02 16:58:00,1.89691,1.8979,1.89691,1.8979,62994540.0
2009-07-02 16:59:00,1.89805,1.89843,1.89805,1.89843,12154170.0
2009-07-02 17:00:00,1.89844,1.89864,1.89844,1.89864,7429589.0
2009-07-02 17:01:00,1.89872,1.89891,1.89861,1.89891,15076298.0
2009-07-02 17:02:00,1.89894,1.89918,1.8989,1.8989,3767516.0
2009-07-02 17:03:00,1.89879,1.89879,1.8983,1.8983,57741038.0
2009-07-02 17:04:00,1.89828,1.89856,1.89828,1.89856,2815075.0
2009-07-02 17:05:00,1.89843,1.89875,1.89832,1.89871,9220101.0
2009-07-02 17:06:00,1.89866,1.89869,1.89848,1.89869,10373097.0
2009-07-02 17:07:00,1.89878,1.8988,1.8986,1.8988,12663190.0
2009-07-02 17:08:00,1.89884,1.89884,1.8985,1.89851,2692628.0
2009-07-02 17:09:00,1.89854,1.89854,1.89836,1.89838,4547126.0
2009-07-02 17:10:00,1.89856,1.89892,1.89856,1.89892,3738943.0
2009-07-02 17:11:00,1.89895,1.89901,1.89881,1.89898,6895521.0
2009-07-02 17:12:00,1.89911,1.90011,1.89911,1.90011,10222474.0
2009-07-02 17:13:00,1.90031,1.90048,1.90014,1.90014,25626100.0
2009-07-02 17:14:00,1.90016,1.9002,1.90004,1.90004,8970106.0
2009-07-02 17:15:00,1.90001,1.90001,1.89986,1.89986,3686186.0
2009-07-02 17:16:00,1.89971,1.89972,1.8995,1.8997,91428604.0
2009-07-02 17:17:00,1.89961,1.89993,1.89961,1.89981,3934708.0
2009-07-02 17:18:00,1.89978,1.90026,1.89978,1.90006,3539377.0
2009-07-02 17:19:00,1.89871,1.90061,1.89871,1.90054,3034908.0
2009-07-02 17:20:00,1.90076,1.90104,1.90056,1.90104,6161221.0
2009-07-02 17:21:00,1.90124,1.90125,1.901,1.901,1712403.0
2009-07-02 17:22:00,1.90099,1.90099,1.90044,1.90078,2556502.0
2009-07-02 17:23:00,1.90073,1.90073,1.90052,1.90052,3035976.0
2009-07-02 17:24:00,1.90054,1.90054,1.9003,1.9003,3695484.0
2009-07-02 17:25:00,1.90024,1.90025,1.90007,1.90007,21485835.0
2009-07-02 17:26:00,1.90001,1.90001,1.89963,1.89963,15507198.0
2009-07-02 17:27:00,1.89962,1.89969,1.89953,1.89953,2540217.0
2009-07-02 17:28:00,1.89963,1.89968,1.89959,1.89963,8107129.0
2009-07-02 17:29:00,1.89974,1.9002,1.89972,1.9002,29350076.0
2009-07-02 17:30:00,1.90027,1.90037,1.90017,1.9002,6302336.0
2009-07-02 17:31:00,1.90022,1.90022,1.90009,1.90009,8473379.0
2009-07-02 17:32:00,1.89997,1.89997,1.89987,1.89987,13108752.0
2009-07-02 17:33:00,1.89982,1.89991,1.8996,1.89991,7395939.0
2009-07-02 17:34:00,1.89994,1.90046,1.89994,1.90046,10549029.0
2009-07-02 17:35:00,1.90065,1.90106,1.90065,1.90106,8320813.0
2009-07-02 17:36:00,1.90114,1.90127,1.90104,1.90125,10408621.0
2009-07-02 17:37:00,1.90111,1.9013,1.90081,1.90081,5094838.0
2009-07-02 17:38:00,1.90131,1.90147,1.90121,1.90121,1987191.0
2009-07-02 17:39:00,1.90114,1.90156,1.90091,1.90156,7616202.0
2009-07-02 17:40:00,1.90158,1.90201,1.90145,1.90201,10838807.0
2009-07-02 17:41:00,1.90207,1.90211,1.90193,1.90211,21677222.0
2009-07-02 17:42:00,1.90205,1.90205,1.90148,1.90163,6782120.0
2009-07-02 17:43:00,1.90151,1.90182,1.90151,1.90179,18360607.0
2009-07-02 17:44:00,1.90194,1.90211,1.9019,1.9019,26098402.0
2009-07-02 17:45:00,1.90186,1.9021,1.90153,1.9021,15284528.0
2009-07-02 17:46:00,1.90218,1.9034,1.90218,1.90322,12477976.0
2009-07-02 17:47:00,1.90308,1.90308,1.90221,1.90221,6458559.0
2009-07-02 17:48:00,1.9021,1.9021,1.90189,1.902,6084587.0
2009-07-02 17:49:00,1.90201,1.90216,1.90199,1.90212,5641562.0
2009-07-02 17:50:00,1.90197,1.90197,1.90145,1.90145,14556024.0
2009-07-02 17:51:00,1.90146,1.90154,1.90141,1.90144,21326469.0
2009-07-02 17:52:00,1.90132,1.90132,1.90065,1.90065,1391658.0
2009-07-02 17:53:00,1.90062,1.90082,1.90046,1.90082,1838732.0
2009-07-02 17:54:00,1.90085,1.9014,1.90085,1.9014,5436214.0
2009-07-02 17:55:00,1.90139,1.90141,1.90126,1.90128,64063475.0
2009-07-02 17:56:00,1.90142,1.90188,1.90142,1.90188,10102400.0
2009-07-02 17:57:00,1.90206,1.90208,1.90175,1.90184,11033723.0
2009-07-02 17:58:00,1.90172,1.90172,1.90104,1.90117,5453597.0
2009-07-02 17:59:00,1.90118,1.90138,1.90116,1.90138,4268990.0
2009-07-02 18:00:00,1.90139,1.90247,1.90139,1.90247,15926301.0
2009-07-02 18:01:00,1.90262,1.90262,1.90198,1.90202,4570384.0
2009-07-02 18:02:00,1.90194,1.90194,1.90139,1.90165,11670436.0
2009-07-02 18:03:00,1.9018,1.90187,1.90172,1.90174,7767350.0
2009-07-02 18:04:00,1.90171,1.90177,1.90155,1.90155,7139975.0
2009-07-02 18:05:00,1.90153,1.90176,1.90148,1.90148,26472393.0
2009-07-02 18:06:00,1.9013,1.9013,1.90099,1.90124,4048599.0
2009-07-02 18:07:00,1.90137,1.90198,1.90137,1.90198,21849488.0
2009-07-02 18:08:00,1.90203,1.90209,1.90188,1.90203,7588358.0
2009-07-02 18:09:00,1.90211,1.90237,1.90211,1.9022,2054825.0
2009-07-02 18:10:00,1.90218,1.90235,1.90218,1.90235,4315209.0
2009-07-02 18:11:00,1.90245,1.90277,1.90245,1.90271,7123125.0
2009-07-02 18:12:00,1.90269,1.90269,1.90234,1.90234,20732064.0
2009-07-02 18:13:00,1.90235,1.90267,1.90232,1.90267,16101178.0
2009-07-02 18:14:00,1.90278,1.9028,1.90234,1.9028,5125405.0
2009-07-02 18:15:00,1.90285,1.90285,1.90252,1.90256,5926608.0
2009-07-02 18:16:00,1.90272,1.90272,1.90245,1.90256,6293988.0
2009-07-02 18:17:00,1.9025,1.90258,1.90217,1.90258,6086000.0
2009-07-02 18:18:00,1.90268,1.90298,1.90268,1.90281,6826501.0
2009-07-02 18:19:00,1.90269,1.90269,1.90249,1.90255,50030088.0
2009-07-02 18:20:00,1.90265,1.90274,1.90245,1.90274,15583709.0
2009-07-02 18:21:00,1.90286,1.90301,1.90282,1.90301,7635807.0
2009-07-02 18:22:00,1.9029,1.90294,1.90244,1.90284,1787378.0
2009-07-02 18:23:00,1.90275,1.90275,1.90235,1.90235,5631890.0
2009-07-02 18:24:00,1.90224,1.90224,1.90074,1.90221,1529389.0
2009-07-02 18:25:00,1.90225,1.90279,1.90225,1.90279,7564711.0
2009-07-02 18:26:00,1.90279,1.90286,1.90268,1.90268,5141804.0
2009-07-02 18:27:00,1.90271,1.90271,1.90261,1.90268,25788714.0
2009-07-02 18:28:00,1.90265,1.90307,1.90265,1.90307,6590526.0
2009-07-02 18:29:00,1.90305,1.90315,1.90152,1.90307,33666795.0
2009-07-02 18:30:00,1.90291,1.90291,1.90248,1.90248,3974241.0
2009-07-02 18:31:00,1.90255,1.9027,1.90254,1.90254,15061759.0
2009-07-02 18:32:00,1.90255,1.90279,1.90247,1.90279,5892607.0
2009-07-02 18:33:00,1.90294,1.90303,1.90275,1.90286,5655931.0
2009-07-02 18:34:00,1.90293,1.90305,1.90289,1.90305,10836466.0
2009-07-02 18:35:00,1.90299,1.90299,1.90276,1.90286,19548570.0
2009-07-02 18:36:00,1.90293,1.90293,1.90285,1.90289,7043303.0
2009-07-02 18:37:00,1.90292,1.90292,1.90275,1.90278,11492478.0
2009-07-02 18:38:00,1.90276,1.90334,1.90276,1.90334,3237851.0
2009-07-02 18:39:00,1.90321,1.90321,1.90299,1.90308,3175513.0
2009-07-02 18:40:00,1.90316,1.90348,1.90316,1.90348,3622792.0
2009-07-02 18:41:00,1.90357,1.90388,1.90357,1.90383,4421022.0
2009-07-02 18:42:00,1.90383,1.90404,1.90383,1.90404,3234742.0
2009-07-02 18:43:00,1.90415,1.90431,1.90411,1.90411,41613714.0
2009-07-02 18:44:00,1.90407,1.90412,1.90386,1.90386,3268171.0
2009-07-02 18:45:00,1.9038,1.9038,1.90349,1.90349,7182880.0
2009-07-02 18:46:00,1.90353,1.9038,1.90346,1.9038,7140741.0
2009-07-02 18:47:00,1.90369,1.90369,1.90343,1.90343,6955831.0
2009-07-02 18:48:00,1.90323,1.90354,1.90308,1.90354,4588663.0
2009-07-02 18:49:00,1.90361,1.90397,1.90361,1.90397,15306965.0
2009-07-02 18:50:00,1.9041,1.90449,1.9041,1.90449,38100258.0
2009-07-02 18:51:00,1.90446,1.90449,1.90429,1.90449,59658606.0
2009-07-02 18:52:00,1.90458,1.90458,1.90431,1.90431,5094322.0
2009-07-02 18:53:00,1.90434,1.90435,1.90421,1.90435,14251383.0
2009-07-02 18:54:00,1.90423,1.90423,1.90395,1.9041,5864505.0
2009-07-02 18:55:00,1.90408,1.90417,1.90403,1.90417,7474685.0
2009-07-02 18:56:00,1.90416,1.90494,1.90416,1.90494,1961525.0
2009-07-02 18:57:00,1.90497,1.90497,1.90467,1.90478,10012261.0
2009-07-02 18:58:00,1.90472,1.90476,1.90451,1.90451,10492535.0
2009-07-02 18:59:00,1.90444,1.90472,1.90444,1.90467,14829003.0
2009-07-02 19:00:00,1.9049,1.90533,1.9049,1.90533,10221058.0
2009-07-02 19:01:00,1.90532,1.90534,1.90519,1.90519,2956733.0
2009-07-02 19:02:00,1.90511,1.90513,1.90501,1.90511,5333602.0
2009-07-02 19:03:00,1.90515,1.90528,1.905,1.905,6837603.0
2009-07-02 19:04:00,1.90503,1.90507,1.90497,1.90497,1413682.0
2009-07-02 19:05:00,1.90498,1.90509,1.90496,1.90509,3114396.0
2009-07-02 19:06:00,1.90532,1.90563,1.90515,1.90544,5930543.0
2009-07-02 19:07:00,1.90535,1.90535,1.90518,1.90525,10374595.0
2009-07-02 19:08:00,1.90527,1.90579,1.90527,1.90579,2343186.0
2009-07-02 19:09:00,1.90586,1.90599,1.90586,1.90599,23508848.0
2009-07-02 19:10:00,1.90596,1.906,1.90584,1.90597,4009996.0
2009-07-02 19:11:00,1.90588,1.90588,1.90548,1.90564,11901360.0
2009-07-02 19:12:00,1.90559,1.90559,1.90493,1.90493,111818705.0
2009-07-02 19:13:00,1.90488,1.90521,1.90488,1.90498,2403000.0
2009-07-02 19:14:00,1.9049,1.9055,1.9049,1.9055,4275074.0
2009-07-02 19:15:00,1.90568,1.90594,1.90568,1.90594,9827049.0
2009-07-02 19:16:00,1.90613,1.9063,1.90601,1.90601,4448394.0
2009-07-02 19:17:00,1.90577,1.90577,1.90527,1.90527,14257790.0
2009-07-02 19:18:00,1.90531,1.90542,1.90529,1.90529,15874655.0
2009-07-02 19:19:00,1.90526,1.90526,1.90501,1.90501,6219766.0
2009-07-02 19:20:00,1.90495,1.905,1.90486,1.90486,4356577.0
2009-07-02 19:21:00,1.90491,1.90525,1.90491,1.90525,6059379.0
2009-07-02 19:22:00,1.90523,1.90603,1.90523,1.90603,11734792.0
2009-07-02 19:23:00,1.90611,1.90629,1.90611,1.90629,5817256.0
2009-07-02 19:24:00,1.9063,1.90655,1.9063,1.90655,6768531.0
2009-07-02 19:25:00,1.9066,1.90677,1.90633,1.90633,36565956.0
2009-07-02 19:26:00,1.90621,1.90621,1.90604,1.90616,8243746.0
2009-07-02 19:27:00,1.90614,1.90619,1.90597,1.90619,11448223.0
2009-07-02 19:28:00,1.90612,1.90616,1.90596,1.90616,5389870.0
2009-07-02 19:29:00,1.90621,1.90621,1.90601,1.90601,4920760.0
2009-07-02 19:30:00,1.90605,1.90623,1.90603,1.90618,10376649.0
2009-07-02 19:31:00,1.90619,1.90631,1.90615,1.90615,4354217.0
2009-07-02 19:32:00,1.90614,1.90615,1.90595,1.90595,21443354.0
2009-07-02 19:33:00,1.90587,1.90587,1.90562,1.90564,7657837.0
2009-07-02 19:34:00,1.90542,1.90542,1.90526,1.90536,6246488.0
2009-07-02 19:35:00,1.90525,1.90525,1.90432,1.90432,3316368.0
2009-07-02 19:36:00,1.9042,1.9042,1.90393,1.90418,6605116.0
2009-07-02 19:37:00,1.90429,1.90429,1.90402,1.90408,2530151.0
2009-07-02 19:38:00,1.90409,1.90418,1.90402,1.90402,5019973.0
2009-07-02 19:39:00,1.90384,1.90384,1.90344,1.90372,17296273.0
2009-07-02 19:40:00,1.90366,1.90366,1.9031,1.9031,6161358.0
2009-07-02 19:41:00,1.903,1.903,1.90268,1.90277,9095565.0
2009-07-02 19:42:00,1.90271,1.90271,1.90251,1.90256,5078281.0
2009-07-02 19:43:00,1.90252,1.90273,1.9025,1.90273,3060870.0
2009-07-02 19:44:00,1.90291,1.90298,1.90289,1.90289,6380612.0
2009-07-02 19:45:00,1.90293,1.90298,1.90288,1.90288,12548892.0
2009-07-02 19:46:00,1.90287,1.90307,1.90287,1.90307,8400773.0
2009-07-02 19:47:00,1.90306,1.90306,1.90286,1.90305,5011370.0
2009-07-02 19:48:00,1.9031,1.90321,1.90298,1.90298,2249479.0
2009-07-02 19:49:00,1.90293,1.90293,1.90271,1.90283,17159758.0
2009-07-02 19:50:00,1.90291,1.90302,1.90279,1.90279,16467452.0
2009-07-02 19:51:00,1.90282,1.90296,1.90282,1.90291,31132000.0
2009-07-02 19:52:00,1.90283,1.90283,1.90252,1.90258,18458488.0
2009-07-02 19:53:00,1.90256,1.90256,1.90235,1.90237,5252671.0
2009-07-02 19:54:00,1.90231,1.90231,1.90178,1.90178,4154078.0
2009-07-02 19:55:00,1.9019,1.90199,1.90178,1.90197,7012335.0
2009-07-02 19:56:00,1.9021,1.90229,1.9021,1.90212,5252904.0
2009-07-02 19:57:00,1.902,1.902,1.90177,1.90193,8386161.0
2009-07-02 19:58:00,1.90214,1.90253,1.90209,1.90253,25890420.0
2009-07-02 19:59:00,1.90254,1.90265,1.90225,1.90265,7428645.0
2009-07-02 20:00:00,1.90278,1.90293,1.90264,1.90264,8488980.0
2009-07-02 20:01:00,1.90284,1.903,1.90279,1.903,7771993.0
2009-07-02 20:02:00,1.90302,1.90326,1.90302,1.90314,24390528.0
2009-07-02 20:03:00,1.90309,1.90347,1.90299,1.90306,6565915.0
2009-07-02 20:04:00,1.9031,1.90319,1.90309,1.90319,22540694.0
2009-07-02 20:05:00,1.90328,1.90353,1.90328,1.90343,7660315.0
2009-07-02 20:06:00,1.90353,1.90353,1.90187,1.9032,2554032.0
2009-07-02 20:07:00,1.90302,1.90311,1.90278,1.90311,6591865.0
2009-07-02 20:08:00,1.90334,1.90341,1.90331,1.90331,6060460.0
2009-07-02 20:09:00,1.90332,1.90351,1.90332,1.90339,10719888.0
2009-07-02 20:10:00,1.90328,1.90359,1.90314,1.90359,10791144.0
2009-07-02 20:11:00,1.90374,1.9039,1.90369,1.90379,14395333.0
2009-07-02 20:12:00,1.90389,1.90398,1.90372,1.90372,8686745.0
2009-07-02 20:13:00,1.90378,1.90395,1.90377,1.90395,18718380.0
2009-07-02 20:14:00,1.90402,1.90438,1.9037,1.90438,3924548.0
2009-07-02 20:15:00,1.90423,1.90423,1.90379,1.90379,9351996.0
2009-07-02 20:16:00,1.90376,1.90376,1.90356,1.90375,915633.0
2009-07-02 20:17:00,1.9038,1.90386,1.9038,1.90386,3537521.0
2009-07-02 20:18:00,1.90392,1.90408,1.90378,1.90391,2323537.0
2009-07-02 20:19:00,1.90386,1.9041,1.90386,1.9041,3149860.0
2009-07-02 20:20:00,1.90411,1.90429,1.90411,1.90415,7592665.0
2009-07-02 20:21:00,1.9041,1.9042,1.90378,1.9042,6543941.0
2009-07-02 20:22:00,1.90271,1.90447,1.90271,1.90447,4763600.0
2009-07-02 20:23:00,1.90452,1.90488,1.9045,1.90486,17690039.0
2009-07-02 20:24:00,1.90503,1.90512,1.905,1.90512,10893825.0
2009-07-02 20:25:00,1.9051,1.90513,1.90504,1.90506,4019896.0
2009-07-02 20:26:00,1.90505,1.90528,1.90502,1.90528,6899531.0
2009-07-02 20:27:00,1.90531,1.90534,1.90526,1.90526,2664614.0
2009-07-02 20:28:00,1.90526,1.90534,1.90526,1.90534,3374260.0
2009-07-02 20:29:00,1.90545,1.9055,1.90528,1.9055,5730730.0
2009-07-02 20:30:00,1.90547,1.90549,1.90538,1.90538,14822528.0
2009-07-02 20:31:00,1.90541,1.90541,1.9053,1.90531,11283835.0
2009-07-02 20:32:00,1.90523,1.90539,1.90517,1.90523,7853591.0
2009-07-02 20:33:00,1.90512,1.90525,1.905,1.905,6744676.0
2009-07-02 20:34:00,1.90485,1.90527,1.90457,1.90527,6453867.0
2009-07-02 20:35:00,1.90531,1.90535,1.90517,1.90535,4297882.0
2009-07-02 20:36:00,1.90515,1.90516,1.90483,1.90505,7248922.0
2009-07-02 20:37:00,1.90525,1.90551,1.90482,1.90551,16880547.0
2009-07-02 20:38:00,1.90557,1.90583,1.90554,1.90583,13834695.0
2009-07-02 20:39:00,1.90595,1.90612,1.90595,1.90607,2671523.0
2009-07-02 20:40:00,1.90602,1.90602,1.90532,1.90532,14202525.0
2009-07-02 20:41:00,1.90544,1.90552,1.90533,1.90538,5205078.0
2009-07-02 20:42:00,1.90523,1.90523,1.90492,1.90501,10712805.0
2009-07-02 20:43:00,1.90499,1.90507,1.90483,1.90483,4060354.0
2009-07-02 20:44:00,1.90503,1.90533,1.90503,1.90525,8806788.0
2009-07-02 20:45:00,1.9052,1.90526,1.9049,1.9051,2052521.0
2009-07-02 20:46:00,1.90521,1.90564,1.90521,1.90564,6126494.0
2009-07-02 20:47:00,1.90577,1.90584,1.90571,1.90571,1954021.0
2009-07-02 20:48:00,1.9056,1.9056,1.90527,1.9054,2599209.0
2009-07-02 20:49:00,1.9055,1.90564,1.90547,1.90563,16852219.0
2009-07-02 20:50:00,1.90568,1.90589,1.90568,1.9058,5305287.0
2009-07-02 20:51:00,1.90588,1.90613,1.90588,1.90613,10193388.0
2009-07-02 20:52:00,1.90609,1.90609,1.90582,1.90582,6731540.0
2009-07-02 20:53:00,1.90585,1.90593,1.90584,1.90584,5179168.0
2009-07-02 20:54:00,1.90598,1.90614,1.90598,1.906,10402628.0
2009-07-02 20:55:00,1.90588,1.90591,1.90581,1.90586,9551763.0
2009-07-02 20:56:00,1.90577,1.90582,1.90571,1.90571,4346688.0
2009-07-02 20:57:00,1.9059,1.90604,1.9059,1.90604,3428860.0
2009-07-02 20:58:00,1.90597,1.90642,1.90597,1.90642,11453710.0
2009-07-02 20:59:00,1.90649,1.90664,1.90649,1.90661,13421665.0
2009-07-02 21:00:00,1.90655,1.90655,1.90642,1.90642,6918312.0
2009-07-02 21:01:00,1.90648,1.90648,1.906,1.906,9897362.0
2009-07-02 21:02:00,1.90596,1.90596,1.90575,1.9058,4543339.0
2009-07-02 21:03:00,1.90578,1.90578,1.90564,1.90564,14574142.0
2009-07-02 21:04:00,1.90555,1.90555,1.90519,1.90543,13480043.0
2009-07-02 21:05:00,1.90538,1.90538,1.90511,1.90511,3584288.0
2009-07-02 21:06:00,1.90531,1.9058,1.90531,1.90556,5010371.0
2009-07-02 21:07:00,1.90548,1.90548,1.90522,1.90528,13330594.0
2009-07-02 21:08:00,1.90524,1.90524,1.90489,1.90494,6145050.0
2009-07-02 21:09:00,1.90482,1.90483,1.90455,1.90483,5976164.0
2009-07-02 21:10:00,1.90479,1.90499,1.90479,1.90493,14652103.0
2009-07-02 21:11:00,1.90487,1.90499,1.90487,1.90499,8766450.0
2009-07-02 21:12:00,1.90501,1.90521,1.90501,1.9052,12310719.0
2009-07-02 21:13:00,1.90516,1.90521,1.90505,1.90511,19772177.0
2009-07-02 21:14:00,1.90501,1.90501,1.90469,1.90469,77363260.0
2009-07-02 21:15:00,1.90479,1.9049,1.90471,1.90479,2082949.0
2009-07-02 21:16:00,1.90471,1.90471,1.90445,1.90445,9832636.0
2009-07-02 21:17:00,1.90439,1.90439,1.90422,1.9043,5643869.0
2009-07-02 21:18:00,1.90438,1.90463,1.90412,1.90463,9257355.0
2009-07-02 21:19:00,1.90476,1.90506,1.90452,1.90506,10356160.0
2009-07-02 21:20:00,1.90508,1.90532,1.90508,1.90532,12492592.0
2009-07-02 21:21:00,1.9053,1.90577,1.9053,1.90577,18857658.0
2009-07-02 21:22:00,1.90573,1.90629,1.90573,1.90629,17637477.0
2009-07-02 21:23:00,1.90635,1.90644,1.90627,1.90644,5996101.0
2009-07-02 21:24:00,1.90642,1.90654,1.9062,1.90643,6015152.0
2009-07-02 21:25:00,1.90638,1.90638,1.90611,1.90612,7108852.0
2009-07-02 21:26:00,1.90612,1.90612,1.90592,1.90592,13037062.0
2009-07-02 21:27:00,1.90585,1.90586,1.90559,1.90559,4413066.0
2009-07-02 21:28:00,1.90559,1.9057,1.90526,1.90552,12227908.0
2009-07-02 21:29:00,1.90549,1.90569,1.90548,1.90569,9141024.0
2009-07-02 21:30:00,1.90575,1.90582,1.90564,1.90574,9588884.0
2009-07-02 21:31:00,1.90568,1.90568,1.90547,1.90547,18726748.0
2009-07-02 21:32:00,1.90553,1.90553,1.9052,1.9052,5491629.0
2009-07-02 21:33:00,1.90513,1.90513,1.9049,1.9049,6014056.0
2009-07-02 21:34:00,1.90501,1.90502,1.90496,1.90498,13245407.0
2009-07-02 21:35:00,1.90492,1.90554,1.90492,1.90554,25558621.0
2009-07-02 21:36:00,1.90557,1.90557,1.90537,1.90537,21311142.0
2009-07-02 21:37:00,1.90529,1.90529,1.90513,1.90517,6583610.0
2009-07-02 21:38:00,1.90521,1.90521,1.90498,1.90498,11905086.0
2009-07-02 21:39:00,1.90491,1.90491,1.90485,1.90487,9798143.0
2009-07-02 21:40:00,1.90482,1.90504,1.90481,1.90504,27779268.0
2009-07-02 21:41:00,1.90528,1.90557,1.90528,1.90557,10591343.0
2009-07-02 21:42:00,1.90558,1.90558,1.90531,1.90531,9998649.0
2009-07-02 21:43:00,1.90539,1.90549,1.90529,1.90546,5695519.0
2009-07-02 21:44:00,1.90553,1.90553,1.90539,1.90539,3423469.0
2009-07-02 21:45:00,1.90534,1.90553,1.90534,1.90553,4597186.0
2009-07-02 21:46:00,1.9055,1.90567,1.9055,1.90567,9730671.0
2009-07-02 21:47:00,1.90544,1.90544,1.90495,1.90505,17267064.0
2009-07-02 21:48:00,1.90536,1.90561,1.90536,1.90556,19882587.0
2009-07-02 21:49:00,1.90565,1.90584,1.90549,1.90584,12695444.0
2009-07-02 21:50:00,1.90584,1.90599,1.90562,1.90562,5379429.0
2009-07-02 21:51:00,1.90565,1.90574,1.90544,1.90574,4902693.0
2009-07-02 21:52:00,1.90585,1.90609,1.90585,1.90596,15089944.0
2009-07-02 21:53:00,1.90581,1.90581,1.9054,1.9054,16061056.0
2009-07-02 21:54:00,1.90549,1.90557,1.90544,1.90544,7184036.0
2009-07-02 21:55:00,1.90536,1.90536,1.90518,1.90532,9359981.0
2009-07-02 21:56:00,1.90528,1.90543,1.90528,1.90533,8050248.0
2009-07-02 21:57:00,1.90469,1.9054,1.90469,1.9054,20192329.0
2009-07-02 21:58:00,1.90549,1.90564,1.90542,1.90558,9789552.0
2009-07-02 21:59:00,1.90539,1.90539,1.90508,1.90508,7313020.0
2009-07-02 22:00:00,1.90507,1.90507,1.90485,1.9049,7276936.0
2009-07-02 22:01:00,1.90498,1.90511,1.90498,1.90511,4503741.0
2009-07-02 22:02:00,1.90508,1.90508,1.90465,1.9048,9040564.0
2009-07-02 22:03:00,1.90505,1.90517,1.90505,1.90516,11206600.0
2009-07-02 22:04:00,1.90509,1.90509,1.90477,1.90477,4088094.0
2009-07-02 22:05:00,1.90477,1.90498,1.90475,1.90498,6616747.0
2009-07-02 22:06:00,1.90507,1.9052,1.90496,1.9052,3805571.0
2009-07-02 22:07:00,1.9052,1.90523,1.90517,1.90517,9838591.0
2009-07-02 22:08:00,1.90524,1.90547,1.90524,1.90536,22375778.0
2009-07-02 22:09:00,1.90531,1.90538,1.90504,1.90504,2888380.0
2009-07-02 22:10:00,1.90506,1.90506,1.90489,1.90489,3158520.0
2009-07-02 22:11:00,1.90494,1.90494,1.90464,1.90473,7223405.0
2009-07-02 22:12:00,1.90453,1.9048,1.90453,1.90468,6219140.0
2009-07-02 22:13:00,1.90457,1.90457,1.9042,1.90444,5746652.0
2009-07-02 22:14:00,1.90442,1.90442,1.90429,1.90442,3191008.0
2009-07-02 22:15:00,1.90434,1.90434,1.90388,1.90388,4527502.0
2009-07-02 22:16:00,1.90382,1.90409,1.90343,1.90407,24371756.0
2009-07-02 22:17:00,1.90382,1.90382,1.90331,1.90331,4619767.0
2009-07-02 22:18:00,1.90332,1.90355,1.90323,1.90355,9031411.0
2009-07-02 22:19:00,1.90321,1.90373,1.90321,1.90336,9406345.0
2009-07-02 22:20:00,1.90379,1.90381,1.90239,1.90379,3495807.0
2009-07-02 22:21:00,1.90378,1.90432,1.90378,1.90404,17651245.0
2009-07-02 22:22:00,1.90396,1.90409,1.9036,1.90364,18442759.0
2009-07-02 22:23:00,1.90402,1.90402,1.90336,1.90336,13543616.0
2009-07-02 22:24:00,1.90342,1.9035,1.90332,1.90339,13359935.0
2009-07-02 22:25:00,1.90334,1.90336,1.90328,1.90334,3317748.0
2009-07-02 22:26:00,1.90331,1.90331,1.9032,1.90327,15060840.0
2009-07-02 22:27:00,1.9031,1.90315,1.90302,1.90306,35430244.0
2009-07-02 22:28:00,1.90303,1.90311,1.90292,1.90292,5705131.0
2009-07-02 22:29:00,1.90299,1.90348,1.90299,1.90348,7843187.0
2009-07-02 22:30:00,1.90355,1.90386,1.90355,1.90386,5221060.0
2009-07-02 22:31:00,1.90407,1.90407,1.90385,1.90385,3973654.0
2009-07-02 22:32:00,1.90375,1.90395,1.9037,1.90395,5458753.0
2009-07-02 22:33:00,1.90382,1.90388,1.90363,1.90363,6494369.0
2009-07-02 22:34:00,1.90373,1.90385,1.90331,1.90385,16134367.0
2009-07-02 22:35:00,1.90372,1.90375,1.90351,1.90369,17095767.0
2009-07-02 22:36:00,1.90378,1.90409,1.90378,1.904,4057716.0
2009-07-02 22:37:00,1.90411,1.90411,1.90402,1.90402,6348334.0
2009-07-02 22:38:00,1.90392,1.90395,1.90381,1.90395,13378823.0
2009-07-02 22:39:00,1.90398,1.90417,1.90348,1.90348,4934550.0
2009-07-02 22:40:00,1.90385,1.90388,1.90376,1.90381,3470654.0
2009-07-02 22:41:00,1.90378,1.90378,1.90312,1.90363,8027664.0
2009-07-02 22:42:00,1.90387,1.90389,1.90383,1.90384,4457846.0
2009-07-02 22:43:00,1.90393,1.90402,1.90372,1.90376,7458968.0
2009-07-02 22:44:00,1.90385,1.90385,1.90331,1.90331,9813785.0
2009-07-02 22:45:00,1.9032,1.9032,1.90291,1.9031,3219307.0
2009-07-02 22:46:00,1.90313,1.90313,1.90289,1.90311,2250651.0
2009-07-02 22:47:00,1.90317,1.90328,1.90307,1.90328,17038465.0
2009-07-02 22:48:00,1.90332,1.90342,1.9032,1.90321,2814928.0
2009-07-02 22:49:00,1.90332,1.90357,1.90332,1.9035,7166353.0
2009-07-02 22:50:00,1.90355,1.90372,1.90355,1.90359,8400219.0
2009-07-02 22:51:00,1.90365,1.90375,1.9035,1.9035,3654701.0
2009-07-02 22:52:00,1.90339,1.90355,1.90339,1.90341,4700695.0
2009-07-02 22:53:00,1.90365,1.90379,1.90365,1.90367,5594134.0
2009-07-02 22:54:00,1.9037,1.90395,1.9037,1.90395,20585292.0
2009-07-02 22:55:00,1.90385,1.90422,1.90385,1.90422,11790896.0
2009-07-02 22:56:00,1.90421,1.90455,1.90421,1.90446,19550523.0
2009-07-02 22:57:00,1.90452,1.90538,1.90452,1.90532,10041719.0
2009-07-02 22:58:00,1.9054,1.90568,1.9054,1.90568,2233927.0
2009-07-02 22:59:00,1.90572,1.90574,1.90562,1.90574,6683124.0
2009-07-02 23:00:00,1.90562,1.90566,1.9055,1.90566,10766914.0
2009-07-02 23:01:00,1.90573,1.90573,1.90554,1.90554,7110174.0
2009-07-02 23:02:00,1.90539,1.90569,1.90521,1.90521,14644861.0
2009-07-02 23:03:00,1.90522,1.90522,1.90484,1.90484,8026313.0
2009-07-02 23:04:00,1.90462,1.90464,1.90447,1.90447,9213777.0
2009-07-02 23:05:00,1.90428,1.90428,1.90358,1.90358,33229800.0
2009-07-02 23:06:00,1.9035,1.9035,1.9029,1.9029,7500878.0
2009-07-02 23:07:00,1.90288,1.90315,1.90288,1.90301,3523689.0
2009-07-02 23:08:00,1.90316,1.90329,1.90316,1.90322,12969660.0
2009-07-02 23:09:00,1.90315,1.90337,1.90315,1.90337,15613250.0
2009-07-02 23:10:00,1.90342,1.90361,1.90317,1.9036,11323682.0
2009-07-02 23:11:00,1.90347,1.90351,1.90293,1.90302,7358728.0
2009-07-02 23:12:00,1.90311,1.90311,1.90294,1.90294,9315550.0
2009-07-02 23:13:00,1.903,1.90308,1.90293,1.90308,5843788.0
2009-07-02 23:14:00,1.90308,1.90308,1.9028,1.90281,6241314.0
2009-07-02 23:15:00,1.90261,1.90274,1.90253,1.90274,11778053.0
2009-07-02 23:16:00,1.9028,1.90301,1.90278,1.90301,6277676.0
2009-07-02 23:17:00,1.90301,1.90302,1.90262,1.90294,13300141.0
2009-07-02 23:18:00,1.9029,1.90301,1.90281,1.90281,6198655.0
2009-07-02 23:19:00,1.90279,1.90311,1.90279,1.90309,6472106.0
2009-07-02 23:20:00,1.90304,1.90304,1.90244,1.90244,7243233.0
2009-07-02 23:21:00,1.9026,1.90276,1.90226,1.90226,4908488.0
2009-07-02 23:22:00,1.9024,1.90254,1.9024,1.90254,6028380.0
2009-07-02 23:23:00,1.90248,1.90319,1.90248,1.90319,6661318.0
2009-07-02 23:24:00,1.90317,1.90386,1.90317,1.90386,860735.0
2009-07-02 23:25:00,1.90381,1.90381,1.90359,1.90359,8767753.0
2009-07-02 23:26:00,1.90345,1.90345,1.90306,1.90322,4311622.0
2009-07-02 23:27:00,1.9032,1.9032,1.90247,1.90256,8382249.0
2009-07-02 23:28:00,1.90259,1.90276,1.90259,1.90264,3534230.0
2009-07-02 23:29:00,1.90252,1.90252,1.9021,1.9025,16619948.0
2009-07-02 23:30:00,1.90246,1.90246,1.90221,1.90237,9418471.0
2009-07-02 23:31:00,1.90229,1.90229,1.90181,1.90181,3781428.0
2009-07-02 23:32:00,1.90168,1.90168,1.90139,1.90156,4008594.0
2009-07-02 23:33:00,1.90151,1.90151,1.90082,1.90126,15970568.0
2009-07-02 23:34:00,1.90114,1.9012,1.90091,1.90091,6066393.0
2009-07-02 23:35:00,1.90091,1.90091,1.90032,1.90032,4434043.0
2009-07-02 23:36:00,1.90023,1.90027,1.89996,1.90027,27202818.0
2009-07-02 23:37:00,1.90029,1.90029,1.89981,1.89981,3497336.0
2009-07-02 23:38:00,1.89983,1.89998,1.89977,1.89994,10526148.0
2009-07-02 23:39:00,1.89991,1.90035,1.89991,1.90035,18889780.0
2009-07-02 23:40:00,1.90064,1.90074,1.90048,1.90048,7543233.0
2009-07-02 23:41:00,1.90034,1.90056,1.90034,1.90056,10919244.0
2009-07-02 23:42:00,1.90062,1.9013,1.90062,1.9013,10121662.0
2009-07-02 23:43:00,1.9012,1.90155,1.90119,1.90155,9405276.0
2009-07-02 23:44:00,1.90171,1.90187,1.90107,1.90107,6049013.0
2009-07-02 23:45:00,1.90139,1.90139,1.90111,1.90118,3714270.0
2009-07-02 23:46:00,1.90127,1.90127,1.90107,1.90107,4836629.0
2009-07-02 23:47:00,1.90104,1.90104,1.90076,1.90085,5302039.0
2009-07-02 23:48:00,1.90077,1.90077,1.90059,1.90059,6773666.0
2009-07-02 23:49:00,1.90043,1.90043,1.90007,1.90007,34377135.0
2009-07-02 23:50:00,1.90016,1.90019,1.9,1.9,20003096.0
2009-07-02 23:51:00,1.90004,1.90038,1.90003,1.90027,12415302.0
2009-07-02 23:52:00,1.90027,1.90027,1.90012,1.90012,6516790.0
2009-07-02 23:54:00,1.89992,1.90003,1.89953,1.89973,7823822.0
2009-07-02 23:55:00,1.89972,1.90008,1.89972,1.89982,12393958.0
2009-07-02 23:56:00,1.89992,1.90026,1.8998,1.90026,10295085.0
2009-07-02 23:57:00,1.90023,1.90034,1.90023,1.90026,5247099.0
2009-07-02 23:58:00,1.90009,1.90014,1.89998,1.90014,16886323.0
2009-07-02 23:59:00,1.90022,1.90058,1.90022,1.9005,9120792.0
2009-07-03 00:00:00,1.90052,1.90052,1.90013,1.90013,21633604.0
2009-07-03 00:01:00,1.89987,1.90059,1.89985,1.90059,3623893.0
2009-07-03 00:02:00,1.90077,1.90095,1.90076,1.90093,9384737.0
2009-07-03 00:03:00,1.90103,1.90128,1.90103,1.90128,9571617.0
2009-07-03 00:04:00,1.90127,1.90144,1.90121,1.90144,5478342.0
2009-07-03 00:05:00,1.90139,1.90164,1.90117,1.90117,8456215.0
2009-07-03 00:06:00,1.901,1.901,1.90085,1.901,5023964.0
2009-07-03 00:07:00,1.90099,1.90159,1.90099,1.9015,8001026.0
2009-07-03 00:08:00,1.90176,1.90191,1.90166,1.90166,9352284.0
2009-07-03 00:09:00,1.90163,1.90172,1.90144,1.90172,15564032.0
2009-07-03 00:10:00,1.90176,1.90193,1.90176,1.90193,4955112.0
2009-07-03 00:11:00,1.90199,1.90203,1.90164,1.90164,9875114.0
2009-07-03 00:12:00,1.90174,1.90174,1.90104,1.90132,8495510.0
2009-07-03 00:13:00,1.90147,1.90158,1.90141,1.90146,3516391.0
2009-07-03 00:14:00,1.90147,1.90147,1.9013,1.9013,3294342.0
2009-07-03 00:15:00,1.90105,1.90105,1.90058,1.90058,8455855.0
2009-07-03 00:16:00,1.90054,1.90056,1.90027,1.90056,4516663.0
2009-07-03 00:17:00,1.90056,1.90075,1.90056,1.90061,7647031.0
2009-07-03 00:18:00,1.90061,1.90072,1.90059,1.90072,4187352.0
2009-07-03 00:19:00,1.90055,1.90065,1.90055,1.9006,5118372.0
2009-07-03 00:20:00,1.90052,1.90061,1.90052,1.90055,19288827.0
2009-07-03 00:21:00,1.90055,1.90057,1.90044,1.90044,4591299.0
2009-07-03 00:22:00,1.90026,1.90026,1.89999,1.90022,4279449.0
2009-07-03 00:23:00,1.90032,1.90043,1.9003,1.90043,5302054.0
2009-07-03 00:24:00,1.90056,1.90087,1.90056,1.90087,3050843.0
2009-07-03 00:25:00,1.90099,1.90105,1.90082,1.90084,3203704.0
2009-07-03 00:26:00,1.90096,1.90096,1.90074,1.90075,14481078.0
2009-07-03 00:27:00,1.90065,1.90075,1.90059,1.90064,6611702.0
2009-07-03 00:28:00,1.90072,1.90072,1.90048,1.90068,16610948.0
2009-07-03 00:29:00,1.90081,1.901,1.90081,1.90088,8181052.0
2009-07-03 00:30:00,1.90094,1.90119,1.90094,1.90116,6021745.0
2009-07-03 00:31:00,1.90126,1.90188,1.90126,1.90188,9321330.0
2009-07-03 00:32:00,1.9019,1.9019,1.90156,1.90158,8417826.0
2009-07-03 00:33:00,1.90134,1.90134,1.90113,1.90113,28662390.0
2009-07-03 00:34:00,1.9011,1.90131,1.90104,1.90104,4659923.0
2009-07-03 00:35:00,1.90107,1.90107,1.90088,1.90094,4920705.0
2009-07-03 00:36:00,1.90094,1.90094,1.9007,1.90093,11808346.0
2009-07-03 00:37:00,1.901,1.90102,1.90071,1.90071,9116960.0
2009-07-03 00:38:00,1.90066,1.90093,1.90052,1.90093,27337210.0
2009-07-03 00:39:00,1.90087,1.90087,1.90065,1.90065,5381227.0
2009-07-03 00:40:00,1.90075,1.90085,1.90064,1.90069,2856863.0
2009-07-03 00:41:00,1.90067,1.9007,1.9005,1.90057,15485827.0
2009-07-03 00:42:00,1.90061,1.90074,1.90055,1.90074,16532996.0
2009-07-03 00:43:00,1.90073,1.90074,1.90061,1.90074,5612948.0
2009-07-03 00:44:00,1.90021,1.90072,1.90021,1.90057,5660398.0
2009-07-03 00:45:00,1.90055,1.90067,1.9005,1.90053,3276851.0
2009-07-03 00:46:00,1.90017,1.90052,1.90017,1.90036,5661572.0
2009-07-03 00:47:00,1.90021,1.90021,1.90003,1.90019,2548259.0
2009-07-03 00:48:00,1.90022,1.90038,1.90022,1.90023,3362598.0
2009-07-03 00:49:00,1.90017,1.90041,1.90017,1.90041,3834838.0
2009-07-03 00:50:00,1.90033,1.90033,1.90014,1.90031,4721729.0
2009-07-03 00:51:00,1.90035,1.90108,1.90035,1.90072,7923022.0
2009-07-03 00:52:00,1.90083,1.90089,1.90077,1.90077,872117.0
2009-07-03 00:53:00,1.90084,1.90084,1.90065,1.90065,4823827.0
2009-07-03 00:54:00,1.90066,1.90086,1.90066,1.90086,3933169.0
2009-07-03 00:55:00,1.90076,1.90107,1.90076,1.90107,4235509.0
2009-07-03 00:56:00,1.90111,1.90131,1.90111,1.90121,8834315.0
2009-07-03 00:57:00,1.9011,1.90118,1.90095,1.90118,21311640.0
2009-07-03 00:58:00,1.90133,1.90143,1.90132,1.90132,9182330.0
2009-07-03 00:59:00,1.90131,1.90131,1.90124,1.90124,5224138.0
2009-07-03 01:00:00,1.90114,1.90114,1.90098,1.90112,6532566.0
2009-07-03 01:01:00,1.90124,1.90174,1.90124,1.90174,1972249.0
2009-07-03 01:02:00,1.90158,1.90158,1.90136,1.90136,6081401.0
2009-07-03 01:03:00,1.90132,1.90132,1.90115,1.90115,3892660.0
2009-07-03 01:04:00,1.90119,1.90129,1.90114,1.90123,4656386.0
2009-07-03 01:05:00,1.90124,1.90135,1.901,1.901,2824200.0
2009-07-03 01:06:00,1.90101,1.90101,1.90052,1.90052,8624369.0
2009-07-03 01:07:00,1.90079,1.90086,1.90078,1.90078,19698540.0
2009-07-03 01:08:00,1.90073,1.90073,1.90014,1.90014,11716307.0
2009-07-03 01:09:00,1.90014,1.90031,1.90014,1.9002,4308463.0
2009-07-03 01:10:00,1.90014,1.90021,1.90002,1.90002,3403916.0
2009-07-03 01:11:00,1.89994,1.89995,1.89976,1.89987,10022298.0
2009-07-03 01:12:00,1.89989,1.90005,1.89989,1.89997,2660951.0
2009-07-03 01:13:00,1.89994,1.89994,1.89969,1.89969,6378732.0
2009-07-03 01:14:00,1.89963,1.89967,1.8995,1.8995,2938168.0
2009-07-03 01:15:00,1.89944,1.89946,1.89921,1.89925,7801807.0
2009-07-03 01:16:00,1.8992,1.8992,1.89901,1.89901,6465811.0
2009-07-03 01:17:00,1.89885,1.89899,1.89855,1.89899,7277711.0
2009-07-03 01:18:00,1.89904,1.89944,1.89904,1.89944,6399398.0
2009-07-03 01:19:00,1.89956,1.89982,1.89956,1.89982,3216024.0
2009-07-03 01:20:00,1.89981,1.89997,1.89945,1.89997,3153276.0
2009-07-03 01:21:00,1.89999,1.90019,1.89995,1.90019,7515199.0
2009-07-03 01:22:00,1.90014,1.90014,1.89999,1.89999,6765234.0
2009-07-03 01:23:00,1.89995,1.9,1.89992,1.9,6551085.0
2009-07-03 01:24:00,1.89999,1.90006,1.89969,1.89969,6059797.0
2009-07-03 01:25:00,1.89952,1.89952,1.89938,1.89943,8803116.0
2009-07-03 01:26:00,1.89933,1.89933,1.89912,1.89914,8426873.0
2009-07-03 01:27:00,1.89896,1.89909,1.89896,1.89902,8121691.0
2009-07-03 01:28:00,1.89886,1.89886,1.89855,1.8987,5322214.0
2009-07-03 01:29:00,1.89866,1.89866,1.89848,1.89862,12796901.0
2009-07-03 01:30:00,1.89866,1.89876,1.89866,1.89876,11845353.0
2009-07-03 01:31:00,1.89873,1.89873,1.89856,1.89858,8368667.0
2009-07-03 01:32:00,1.89851,1.89858,1.89826,1.89858,8611839.0
2009-07-03 01:33:00,1.89861,1.89861,1.89847,1.89852,10853339.0
2009-07-03 01:34:00,1.89852,1.89863,1.89837,1.89837,6834117.0
2009-07-03 01:35:00,1.89837,1.89862,1.89837,1.89862,7276634.0
2009-07-03 01:36:00,1.8987,1.8989,1.8987,1.8989,6038781.0
2009-07-03 01:37:00,1.89883,1.89883,1.89867,1.89867,17678745.0
2009-07-03 01:38:00,1.89872,1.89884,1.89867,1.89872,14860765.0
2009-07-03 01:39:00,1.89859,1.8987,1.89846,1.8987,4877451.0
2009-07-03 01:40:00,1.89867,1.89867,1.89839,1.89861,3592382.0
2009-07-03 01:41:00,1.89863,1.89872,1.89861,1.89861,6666591.0
2009-07-03 01:42:00,1.89841,1.89841,1.89821,1.89821,8493128.0
2009-07-03 01:43:00,1.89848,1.89885,1.89848,1.89885,6050735.0
2009-07-03 01:44:00,1.89882,1.89882,1.89858,1.89858,6619069.0
2009-07-03 01:45:00,1.89846,1.89862,1.89835,1.89856,11244692.0
2009-07-03 01:46:00,1.89845,1.89853,1.89827,1.89853,7291727.0
2009-07-03 01:47:00,1.89868,1.89878,1.89837,1.89878,7202482.0
2009-07-03 01:48:00,1.89887,1.89905,1.89885,1.89905,8176435.0
2009-07-03 01:49:00,1.89915,1.89947,1.89915,1.89947,7073321.0
2009-07-03 01:50:00,1.89954,1.89977,1.89954,1.89965,7177899.0
2009-07-03 01:51:00,1.89962,1.89962,1.89937,1.89937,7418803.0
2009-07-03 01:52:00,1.89947,1.89985,1.89947,1.89985,11839717.0
2009-07-03 01:53:00,1.89954,1.9004,1.89954,1.9004,6607129.0
2009-07-03 01:54:00,1.90039,1.90062,1.90039,1.90062,9661311.0
2009-07-03 01:55:00,1.90071,1.90082,1.9007,1.90082,13171442.0
2009-07-03 01:56:00,1.90089,1.90092,1.90086,1.90091,12821001.0
2009-07-03 01:57:00,1.90086,1.90091,1.90067,1.90073,6294472.0
2009-07-03 01:58:00,1.9006,1.9006,1.90019,1.90036,4821202.0
2009-07-03 01:59:00,1.90029,1.90059,1.90029,1.90059,20628470.0
2009-07-03 02:00:00,1.9004,1.90047,1.90035,1.90047,6736342.0
2009-07-03 02:01:00,1.90038,1.90042,1.90011,1.90042,2362194.0
2009-07-03 02:02:00,1.90063,1.90076,1.90032,1.90062,9496614.0
2009-07-03 02:03:00,1.90045,1.90048,1.9001,1.90028,19767972.0
2009-07-03 02:04:00,1.90034,1.90034,1.90007,1.90007,12203369.0
2009-07-03 02:05:00,1.90015,1.90015,1.89995,1.90007,20977572.0
2009-07-03 02:06:00,1.90011,1.90047,1.90011,1.90047,5243354.0
2009-07-03 02:07:00,1.90037,1.90053,1.90026,1.90026,4324070.0
2009-07-03 02:08:00,1.9003,1.90046,1.9003,1.90031,3438100.0
2009-07-03 02:09:00,1.90008,1.90015,1.89985,1.8999,8946872.0
2009-07-03 02:10:00,1.90004,1.90039,1.90004,1.90033,7311859.0
2009-07-03 02:11:00,1.9003,1.9003,1.90021,1.9003,2660863.0
2009-07-03 02:12:00,1.9003,1.90041,1.90028,1.90041,17168950.0
2009-07-03 02:13:00,1.90039,1.90054,1.90038,1.90054,2491864.0
2009-07-03 02:14:00,1.90059,1.90074,1.90058,1.90061,3227696.0
2009-07-03 02:15:00,1.90054,1.90059,1.90047,1.90059,9234764.0
2009-07-03 02:16:00,1.90032,1.90052,1.90014,1.90049,7770568.0
2009-07-03 02:17:00,1.90041,1.90047,1.90019,1.90019,4756052.0
2009-07-03 02:18:00,1.90002,1.90041,1.89969,1.9004,7957632.0
2009-07-03 02:19:00,1.90025,1.90025,1.89998,1.90007,3448581.0
2009-07-03 02:20:00,1.89964,1.90024,1.89964,1.89995,5023979.0
2009-07-03 02:21:00,1.89997,1.90003,1.89981,1.89981,12927648.0
2009-07-03 02:22:00,1.89995,1.90004,1.89995,1.90001,5875911.0
2009-07-03 02:23:00,1.89987,1.90006,1.89987,1.90002,3741901.0
2009-07-03 02:24:00,1.89989,1.90002,1.89975,1.90002,15937136.0
2009-07-03 02:25:00,1.90012,1.90012,1.89958,1.90012,16617946.0
2009-07-03 02:26:00,1.90002,1.90013,1.90002,1.90004,6783339.0
2009-07-03 02:27:00,1.90019,1.90056,1.90019,1.90056,5557114.0
2009-07-03 02:28:00,1.90064,1.90064,1.90008,1.90031,3676925.0
2009-07-03 02:29:00,1.90013,1.90043,1.90011,1.90043,5699224.0
2009-07-03 02:30:00,1.90045,1.90083,1.90045,1.90083,7186354.0
2009-07-03 02:31:00,1.9009,1.90095,1.90083,1.90091,5958984.0
2009-07-03 02:32:00,1.90108,1.90126,1.90108,1.90126,33168175.0
2009-07-03 02:33:00,1.90143,1.90158,1.90143,1.90152,14332738.0
2009-07-03 02:34:00,1.90155,1.90161,1.90129,1.90129,3221740.0
2009-07-03 02:35:00,1.90119,1.90119,1.90099,1.90099,14002655.0
2009-07-03 02:36:00,1.90082,1.90082,1.90048,1.90048,14763041.0
2009-07-03 02:37:00,1.90004,1.90045,1.90004,1.90039,17338310.0
2009-07-03 02:38:00,1.9004,1.90054,1.90027,1.90043,18394379.0
2009-07-03 02:39:00,1.90046,1.90046,1.89892,1.90008,3751670.0
2009-07-03 02:40:00,1.89968,1.90032,1.89968,1.90004,10012077.0
2009-07-03 02:41:00,1.90051,1.90091,1.9005,1.90091,8245606.0
2009-07-03 02:42:00,1.90092,1.90178,1.90092,1.90178,5046719.0
2009-07-03 02:43:00,1.90193,1.90212,1.90166,1.90189,26705846.0
2009-07-03 02:44:00,1.90188,1.90197,1.90186,1.90197,4449633.0
2009-07-03 02:45:00,1.90209,1.9021,1.90191,1.9021,3431192.0
2009-07-03 02:46:00,1.90208,1.90212,1.90181,1.90212,5330351.0
2009-07-03 02:47:00,1.9022,1.90235,1.90213,1.90235,6362944.0
2009-07-03 02:48:00,1.90246,1.90271,1.90242,1.90271,6928927.0
2009-07-03 02:49:00,1.90258,1.90267,1.90257,1.90267,3462151.0
2009-07-03 02:50:00,1.90263,1.90263,1.90222,1.90228,3136814.0
2009-07-03 02:51:00,1.90233,1.90255,1.90233,1.90255,21249551.0
2009-07-03 02:52:00,1.90257,1.90283,1.90257,1.90283,8944173.0
2009-07-03 02:53:00,1.90267,1.90267,1.9024,1.9024,4007974.0
2009-07-03 02:54:00,1.90229,1.90236,1.90192,1.90192,6678183.0
2009-07-03 02:55:00,1.90172,1.90172,1.9016,1.9017,3982945.0
2009-07-03 02:56:00,1.90173,1.90176,1.90163,1.90163,11194286.0
2009-07-03 02:57:00,1.9015,1.9016,1.90149,1.90151,9336532.0
2009-07-03 02:58:00,1.90146,1.9015,1.90132,1.90145,4808605.0
2009-07-03 02:59:00,1.90149,1.90157,1.90144,1.90157,7574618.0
2009-07-03 03:00:00,1.90147,1.90147,1.90121,1.90121,7833145.0
2009-07-03 03:01:00,1.9012,1.9012,1.9009,1.901,10234762.0
2009-07-03 03:02:00,1.90097,1.90147,1.90069,1.90069,22366336.0
2009-07-03 03:03:00,1.90134,1.90141,1.90119,1.90141,7787047.0
2009-07-03 03:04:00,1.90155,1.90172,1.90155,1.90166,9423118.0
2009-07-03 03:05:00,1.90158,1.90172,1.90151,1.90154,6742409.0
2009-07-03 03:06:00,1.90156,1.9018,1.90156,1.90176,16051424.0
2009-07-03 03:07:00,1.90187,1.90209,1.90187,1.90208,15470518.0
2009-07-03 03:08:00,1.90209,1.90209,1.90174,1.90174,4715486.0
2009-07-03 03:09:00,1.90158,1.90181,1.90158,1.90158,5058231.0
2009-07-03 03:10:00,1.90155,1.90155,1.90116,1.90116,13394643.0
2009-07-03 03:11:00,1.90101,1.90114,1.90093,1.90114,19734578.0
2009-07-03 03:12:00,1.90106,1.90131,1.90106,1.9011,17052204.0
2009-07-03 03:13:00,1.90115,1.90115,1.9009,1.9009,9523067.0
2009-07-03 03:14:00,1.90101,1.9012,1.90101,1.90112,4486372.0
2009-07-03 03:15:00,1.90111,1.90111,1.901,1.90102,3329252.0
2009-07-03 03:16:00,1.90093,1.90093,1.90075,1.90076,5276561.0
2009-07-03 03:17:00,1.9007,1.90076,1.9004,1.9004,9153756.0
2009-07-03 03:18:00,1.90043,1.901,1.90043,1.901,10206557.0
2009-07-03 03:19:00,1.90098,1.9012,1.90098,1.9012,29461512.0
2009-07-03 03:20:00,1.90131,1.90131,1.90109,1.90109,10014453.0
2009-07-03 03:21:00,1.90109,1.90111,1.90097,1.90102,12075346.0
2009-07-03 03:22:00,1.901,1.90105,1.901,1.90103,6035580.0
2009-07-03 03:23:00,1.9011,1.9017,1.9011,1.9017,22068078.0
2009-07-03 03:24:00,1.9018,1.90185,1.90157,1.90185,23888794.0
2009-07-03 03:25:00,1.9021,1.9021,1.90164,1.90164,13704509.0
2009-07-03 03:26:00,1.90148,1.90148,1.9007,1.9007,6278376.0
2009-07-03 03:27:00,1.90052,1.90052,1.90021,1.90037,5316195.0
2009-07-03 03:28:00,1.90038,1.90045,1.89998,1.90004,18413715.0
2009-07-03 03:29:00,1.89998,1.89998,1.89939,1.89961,9721092.0
2009-07-03 03:30:00,1.89966,1.90032,1.89966,1.90015,9439307.0
2009-07-03 03:31:00,1.90013,1.90035,1.89992,1.90035,11144646.0
2009-07-03 03:32:00,1.9004,1.90052,1.90038,1.90038,4122437.0
2009-07-03 03:33:00,1.90033,1.90059,1.90002,1.90059,13452750.0
2009-07-03 03:34:00,1.90069,1.90106,1.90069,1.90106,7003106.0
2009-07-03 03:35:00,1.90122,1.9016,1.90122,1.90152,6570347.0
2009-07-03 03:36:00,1.90167,1.90179,1.9016,1.90171,5708943.0
2009-07-03 03:37:00,1.90157,1.90157,1.90088,1.90088,18214890.0
2009-07-03 03:38:00,1.90086,1.90086,1.90069,1.90069,18540608.0
2009-07-03 03:39:00,1.9006,1.9006,1.90025,1.90025,13115581.0
2009-07-03 03:40:00,1.90023,1.90023,1.89994,1.89994,10236393.0
2009-07-03 03:41:00,1.8999,1.90026,1.8999,1.90026,10096360.0
2009-07-03 03:42:00,1.90034,1.90045,1.90019,1.90019,5341033.0
2009-07-03 03:43:00,1.90015,1.90035,1.90012,1.90035,9738175.0
2009-07-03 03:44:00,1.9004,1.90041,1.90023,1.90034,2243103.0
2009-07-03 03:45:00,1.90024,1.90024,1.90009,1.90009,73777654.0
2009-07-03 03:46:00,1.90011,1.90018,1.89996,1.89996,19827694.0
2009-07-03 03:47:00,1.89991,1.89995,1.89976,1.89976,13417678.0
2009-07-03 03:48:00,1.89971,1.8998,1.8997,1.89974,9123165.0
2009-07-03 03:49:00,1.89981,1.89992,1.89981,1.89988,13958372.0
2009-07-03 03:50:00,1.90006,1.90051,1.90006,1.90051,5864735.0
2009-07-03 03:51:00,1.90052,1.90052,1.90034,1.90045,5764586.0
2009-07-03 03:52:00,1.90055,1.90101,1.90055,1.90101,13209072.0
2009-07-03 03:53:00,1.90106,1.90118,1.90106,1.90109,4802887.0
2009-07-03 03:54:00,1.9008,1.9008,1.90047,1.90047,3752000.0
2009-07-03 03:55:00,1.90032,1.90042,1.90018,1.90042,12995318.0
2009-07-03 03:56:00,1.90034,1.90034,1.89981,1.89981,14333342.0
2009-07-03 03:57:00,1.89965,1.89966,1.89945,1.89945,4375749.0
2009-07-03 03:58:00,1.89931,1.89931,1.89906,1.89925,9619364.0
2009-07-03 03:59:00,1.89923,1.89928,1.89905,1.89921,7455076.0
2009-07-03 04:00:00,1.89944,1.89963,1.89944,1.89954,12950274.0
2009-07-03 04:01:00,1.89955,1.89955,1.89936,1.89936,11713755.0
2009-07-03 04:02:00,1.89942,1.89951,1.89937,1.89937,3277441.0
2009-07-03 04:03:00,1.89918,1.89931,1.8991,1.89919,4426352.0
2009-07-03 04:04:00,1.89923,1.89923,1.89863,1.89863,10526519.0
2009-07-03 04:05:00,1.89853,1.89853,1.89826,1.89841,10845107.0
2009-07-03 04:06:00,1.89829,1.89839,1.89829,1.89836,5398342.0
2009-07-03 04:07:00,1.89837,1.89845,1.89823,1.89823,6395763.0
2009-07-03 04:08:00,1.89818,1.89821,1.89814,1.89814,9513194.0
2009-07-03 04:09:00,1.89813,1.89849,1.89813,1.89849,5750988.0
2009-07-03 04:10:00,1.89857,1.89864,1.89856,1.89864,18216645.0
2009-07-03 04:11:00,1.89869,1.89893,1.89866,1.89879,2704128.0
2009-07-03 04:12:00,1.89878,1.89887,1.89872,1.89872,2013210.0
2009-07-03 04:13:00,1.89861,1.89861,1.8984,1.89841,5885767.0
2009-07-03 04:14:00,1.8984,1.89848,1.89803,1.89826,1868477.0
2009-07-03 04:15:00,1.89825,1.8983,1.89821,1.89826,9365935.0
2009-07-03 04:16:00,1.89817,1.89852,1.89817,1.89852,3719294.0
2009-07-03 04:17:00,1.89864,1.8989,1.89864,1.8989,10209480.0
2009-07-03 04:18:00,1.89892,1.89892,1.89879,1.89887,5128661.0
2009-07-03 04:19:00,1.89872,1.89882,1.89866,1.89882,14942160.0
2009-07-03 04:20:00,1.89876,1.89876,1.89843,1.8986,2911740.0
2009-07-03 04:21:00,1.89871,1.89889,1.8987,1.89889,13604774.0
2009-07-03 04:22:00,1.89895,1.89903,1.89846,1.89892,16270406.0
2009-07-03 04:23:00,1.89886,1.89886,1.89869,1.89869,6708859.0
2009-07-03 04:24:00,1.89874,1.89874,1.89862,1.89869,4136160.0
2009-07-03 04:25:00,1.89865,1.89874,1.89835,1.89859,6424955.0
2009-07-03 04:26:00,1.89874,1.89936,1.89874,1.89926,6878110.0
2009-07-03 04:27:00,1.89932,1.89936,1.89916,1.89927,7726871.0
2009-07-03 04:28:00,1.89934,1.89948,1.89934,1.89945,10862375.0
2009-07-03 04:29:00,1.89942,1.89976,1.89942,1.89962,15034517.0
2009-07-03 04:30:00,1.89957,1.89957,1.89931,1.89932,5971376.0
2009-07-03 04:31:00,1.89922,1.89933,1.89922,1.89925,3214499.0
2009-07-03 04:32:00,1.89901,1.89901,1.89874,1.89892,2510471.0
2009-07-03 04:33:00,1.89895,1.89901,1.89886,1.89901,6322884.0
2009-07-03 04:34:00,1.89902,1.89928,1.89902,1.89928,4290178.0
2009-07-03 04:35:00,1.89931,1.89947,1.89931,1.89943,11778382.0
2009-07-03 04:36:00,1.89935,1.89959,1.89935,1.89959,17542679.0
2009-07-03 04:37:00,1.89945,1.89946,1.8979,1.8979,4336851.0
2009-07-03 04:38:00,1.89947,1.89979,1.89934,1.89969,6192808.0
2009-07-03 04:39:00,1.89968,1.89968,1.89949,1.89949,6961278.0
2009-07-03 04:40:00,1.89943,1.89943,1.89928,1.89936,3425251.0
2009-07-03 04:41:00,1.89936,1.89936,1.8991,1.89921,2523936.0
2009-07-03 04:42:00,1.89918,1.89918,1.89909,1.89909,3659379.0
2009-07-03 04:43:00,1.89895,1.89913,1.8988,1.89913,1015226.0
2009-07-03 04:44:00,1.89933,1.89943,1.89901,1.89901,8612209.0
2009-07-03 04:45:00,1.89888,1.89912,1.89836,1.89912,3722776.0
2009-07-03 04:46:00,1.89905,1.89905,1.89898,1.899,17647196.0
2009-07-03 04:47:00,1.89883,1.89897,1.89883,1.89897,8415758.0
2009-07-03 04:48:00,1.89892,1.89911,1.89884,1.89911,15756711.0
2009-07-03 04:49:00,1.89897,1.89906,1.89891,1.89894,10423206.0
2009-07-03 04:50:00,1.89911,1.89934,1.89911,1.89934,9869164.0
2009-07-03 04:51:00,1.89937,1.89946,1.89928,1.89946,5705573.0
2009-07-03 04:52:00,1.89949,1.89949,1.89892,1.89892,6962991.0
2009-07-03 04:53:00,1.89907,1.89934,1.89782,1.89926,2331385.0
2009-07-03 04:54:00,1.89909,1.89922,1.89909,1.89916,7859152.0
2009-07-03 04:55:00,1.89914,1.89924,1.89912,1.89912,23862687.0
2009-07-03 04:56:00,1.8991,1.89921,1.89901,1.89913,6396410.0
2009-07-03 04:57:00,1.8991,1.89913,1.89903,1.89903,22906204.0
2009-07-03 04:58:00,1.89907,1.89911,1.89893,1.89909,8341735.0
2009-07-03 04:59:00,1.89896,1.89897,1.89883,1.89897,8673730.0
2009-07-03 05:00:00,1.89896,1.89898,1.89884,1.89892,7117605.0
2009-07-03 05:01:00,1.8989,1.89907,1.8989,1.89907,25500270.0
2009-07-03 05:02:00,1.89905,1.89917,1.89905,1.89915,8093966.0
2009-07-03 05:03:00,1.8992,1.89925,1.89915,1.89925,5366678.0
2009-07-03 05:04:00,1.89929,1.89929,1.89899,1.89906,7218792.0
2009-07-03 05:05:00,1.89903,1.89918,1.89903,1.89913,4130947.0
2009-07-03 05:06:00,1.89912,1.89912,1.89905,1.8991,4943691.0
2009-07-03 05:07:00,1.89912,1.89912,1.89899,1.89907,20197493.0
2009-07-03 05:08:00,1.89902,1.89902,1.89879,1.89879,30521560.0
2009-07-03 05:09:00,1.89863,1.89885,1.89853,1.89881,18234362.0
2009-07-03 05:10:00,1.89892,1.89916,1.89892,1.89914,18925500.0
2009-07-03 05:11:00,1.89894,1.89894,1.89875,1.89892,2347855.0
2009-07-03 05:12:00,1.89896,1.89924,1.89889,1.89924,5406592.0
2009-07-03 05:13:00,1.8994,1.8994,1.899,1.899,7650977.0
2009-07-03 05:14:00,1.899,1.899,1.89879,1.89898,12209472.0
2009-07-03 05:15:00,1.89903,1.89922,1.89903,1.89914,6061186.0
2009-07-03 05:16:00,1.89902,1.89914,1.89888,1.89899,2896357.0
2009-07-03 05:17:00,1.89922,1.89967,1.89922,1.89967,5038479.0
2009-07-03 05:18:00,1.89962,1.89962,1.89934,1.89934,8931225.0
2009-07-03 05:19:00,1.89929,1.89936,1.89929,1.89929,5779345.0
2009-07-03 05:20:00,1.89925,1.89925,1.89905,1.89914,17534743.0
2009-07-03 05:21:00,1.89912,1.89912,1.89889,1.89889,4920579.0
2009-07-03 05:22:00,1.89881,1.89892,1.89869,1.89892,2724694.0
2009-07-03 05:23:00,1.89899,1.89922,1.89897,1.89922,6993241.0
2009-07-03 05:24:00,1.89922,1.89922,1.89899,1.89904,3664496.0
2009-07-03 05:25:00,1.89922,1.89943,1.89922,1.89935,6701523.0
2009-07-03 05:26:00,1.89928,1.89928,1.89905,1.89922,8362821.0
2009-07-03 05:27:00,1.89926,1.89949,1.89926,1.89939,22602884.0
2009-07-03 05:28:00,1.89933,1.89933,1.89909,1.89916,4075837.0
2009-07-03 05:29:00,1.89913,1.89913,1.89888,1.89891,9484188.0
2009-07-03 05:30:00,1.89889,1.89908,1.89889,1.89896,4514458.0
2009-07-03 05:31:00,1.89885,1.89894,1.89874,1.89874,5680125.0
2009-07-03 05:32:00,1.89876,1.89897,1.89876,1.89897,12504885.0
2009-07-03 05:33:00,1.89904,1.8992,1.89904,1.89909,7540240.0
2009-07-03 05:34:00,1.89897,1.89913,1.89897,1.89908,35432124.0
2009-07-03 05:35:00,1.89906,1.89908,1.89896,1.89908,6405956.0
2009-07-03 05:36:00,1.89913,1.89915,1.89906,1.89913,5854727.0
2009-07-03 05:37:00,1.89907,1.8992,1.899,1.89902,11473203.0
2009-07-03 05:38:00,1.89906,1.89906,1.89884,1.89893,5603790.0
2009-07-03 05:39:00,1.8989,1.89901,1.89874,1.89874,4777994.0
2009-07-03 05:40:00,1.89881,1.89881,1.89851,1.89851,6576196.0
2009-07-03 05:41:00,1.89841,1.89846,1.89829,1.89845,15001564.0
2009-07-03 05:42:00,1.89832,1.89866,1.89822,1.89846,13171168.0
2009-07-03 05:43:00,1.89854,1.89876,1.89848,1.89876,4092733.0
2009-07-03 05:44:00,1.89881,1.89907,1.89881,1.89895,10281492.0
2009-07-03 05:45:00,1.8989,1.89902,1.89889,1.89902,4065303.0
2009-07-03 05:46:00,1.89908,1.89916,1.89902,1.89916,2194120.0
2009-07-03 05:47:00,1.8992,1.89945,1.8992,1.89945,104347412.0
2009-07-03 05:48:00,1.89947,1.8995,1.89924,1.89944,12123216.0
2009-07-03 05:49:00,1.89944,1.8995,1.89926,1.89948,3730925.0
2009-07-03 05:50:00,1.89949,1.89949,1.89933,1.89933,22546128.0
2009-07-03 05:51:00,1.89921,1.89921,1.89902,1.89917,2542519.0
2009-07-03 05:52:00,1.89918,1.89918,1.89907,1.89912,10053875.0
2009-07-03 05:53:00,1.89906,1.89918,1.8986,1.89918,6272387.0
2009-07-03 05:54:00,1.8992,1.8992,1.89882,1.89894,3107250.0
2009-07-03 05:55:00,1.89885,1.89895,1.89884,1.89887,1399131.0
2009-07-03 05:56:00,1.89878,1.89888,1.89878,1.89881,7075333.0
2009-07-03 05:57:00,1.89875,1.89882,1.89861,1.89882,5155731.0
2009-07-03 05:58:00,1.89892,1.89895,1.89878,1.89887,3175867.0
2009-07-03 05:59:00,1.89896,1.8991,1.89896,1.89906,9690043.0
2009-07-03 06:00:00,1.899,1.899,1.89878,1.89885,16460210.0
2009-07-03 06:01:00,1.89887,1.89887,1.89868,1.89868,10513562.0
2009-07-03 06:02:00,1.89869,1.89869,1.89848,1.89869,10620835.0
2009-07-03 06:03:00,1.8987,1.89885,1.89849,1.89885,2011614.0
2009-07-03 06:04:00,1.89882,1.89884,1.89876,1.89883,7194807.0
2009-07-03 06:05:00,1.89889,1.89894,1.89879,1.89887,5807014.0
2009-07-03 06:06:00,1.89888,1.89898,1.89886,1.89898,13872672.0
2009-07-03 06:07:00,1.89885,1.89914,1.89882,1.89914,4889924.0
2009-07-03 06:08:00,1.89924,1.8996,1.89922,1.8996,57144258.0
2009-07-03 06:09:00,1.89959,1.89959,1.89943,1.89943,36648954.0
2009-07-03 06:10:00,1.8995,1.8996,1.8995,1.89956,15983049.0
2009-07-03 06:11:00,1.89959,1.89962,1.89949,1.89959,4495164.0
2009-07-03 06:12:00,1.89964,1.89987,1.89963,1.89963,7589561.0
2009-07-03 06:13:00,1.89968,1.89975,1.89963,1.89975,7253166.0
2009-07-03 06:14:00,1.89964,1.89979,1.8996,1.89963,6731216.0
2009-07-03 06:15:00,1.89947,1.89947,1.89925,1.89925,3574898.0
2009-07-03 06:16:00,1.89921,1.89921,1.89909,1.89909,45095040.0
2009-07-03 06:17:00,1.89901,1.89903,1.89874,1.89874,3493995.0
2009-07-03 06:18:00,1.89871,1.89878,1.89862,1.89878,4750723.0
2009-07-03 06:19:00,1.89875,1.89875,1.89852,1.89852,3452579.0
2009-07-03 06:20:00,1.89838,1.8985,1.89835,1.89846,3187948.0
2009-07-03 06:21:00,1.89855,1.89869,1.89852,1.89854,3208332.0
2009-07-03 06:22:00,1.8986,1.8986,1.89844,1.89848,11995074.0
2009-07-03 06:23:00,1.89856,1.89862,1.89856,1.89861,19094130.0
2009-07-03 06:24:00,1.89853,1.89853,1.89799,1.89801,19094130.0
2009-07-03 06:25:00,1.89818,1.89832,1.89818,1.89829,10339151.0
2009-07-03 06:26:00,1.89821,1.89821,1.89785,1.89792,5877513.0
2009-07-03 06:27:00,1.89786,1.89798,1.8977,1.89798,6429467.0
2009-07-03 06:28:00,1.89815,1.89841,1.89815,1.8984,13816859.0
2009-07-03 06:29:00,1.89836,1.89862,1.89836,1.89859,3694906.0
2009-07-03 06:30:00,1.89858,1.89866,1.8972,1.89862,36976160.0
2009-07-03 06:31:00,1.89874,1.89923,1.89865,1.89923,6066948.0
2009-07-03 06:32:00,1.89928,1.89956,1.89903,1.89941,28489503.0
2009-07-03 06:33:00,1.89929,1.89944,1.89929,1.89944,5018353.0
2009-07-03 06:34:00,1.89934,1.89934,1.89916,1.89927,7397528.0
2009-07-03 06:35:00,1.89924,1.89943,1.89789,1.89927,1542346.0
2009-07-03 06:36:00,1.89932,1.89965,1.89926,1.89965,5154103.0
2009-07-03 06:37:00,1.89964,1.8999,1.89949,1.89976,1961135.0
2009-07-03 06:38:00,1.89982,1.89985,1.89971,1.89985,7241164.0
2009-07-03 06:39:00,1.89981,1.89985,1.89965,1.89966,15673045.0
2009-07-03 06:40:00,1.89944,1.89944,1.89917,1.89917,48743256.0
2009-07-03 06:41:00,1.89906,1.89906,1.89877,1.89877,6442527.0
2009-07-03 06:42:00,1.89886,1.89897,1.89855,1.89895,5637794.0
2009-07-03 06:43:00,1.89899,1.89919,1.89886,1.89919,6254587.0
2009-07-03 06:44:00,1.8991,1.89934,1.8991,1.89931,6444068.0
2009-07-03 06:45:00,1.89914,1.89914,1.89858,1.89877,5613193.0
2009-07-03 06:46:00,1.89872,1.89879,1.89868,1.89874,14763596.0
2009-07-03 06:47:00,1.89873,1.89885,1.89873,1.89885,19759872.0
2009-07-03 06:48:00,1.8989,1.89913,1.89887,1.89887,7893534.0
2009-07-03 06:49:00,1.89884,1.89884,1.89854,1.89854,3964727.0
2009-07-03 06:50:00,1.89848,1.89848,1.8983,1.8983,2052975.0
2009-07-03 06:51:00,1.8982,1.89828,1.89807,1.89828,7166941.0
2009-07-03 06:52:00,1.89826,1.89829,1.89821,1.89824,22265860.0
2009-07-03 06:53:00,1.89847,1.89874,1.89847,1.89874,3964550.0
2009-07-03 06:54:00,1.8988,1.8988,1.89858,1.89862,26900100.0
2009-07-03 06:55:00,1.8987,1.89884,1.8987,1.89879,7521305.0
2009-07-03 06:56:00,1.89878,1.8988,1.89866,1.89866,7363812.0
2009-07-03 06:57:00,1.89856,1.89894,1.89843,1.89894,10737360.0
2009-07-03 06:58:00,1.89887,1.89887,1.89872,1.89886,4245989.0
2009-07-03 06:59:00,1.89881,1.8989,1.89881,1.8989,14642181.0
2009-07-03 07:00:00,1.89887,1.89889,1.89872,1.89876,4049892.0
2009-07-03 07:01:00,1.89873,1.89873,1.89854,1.89854,5513695.0
2009-07-03 07:02:00,1.89855,1.89858,1.89834,1.89847,10692628.0
2009-07-03 07:03:00,1.89839,1.89844,1.8983,1.89844,10825545.0
2009-07-03 07:04:00,1.89848,1.89848,1.89806,1.89833,61135130.0
2009-07-03 07:05:00,1.89841,1.89879,1.89821,1.89878,5928906.0
2009-07-03 07:06:00,1.89889,1.89889,1.89833,1.89833,1712837.0
2009-07-03 07:07:00,1.89822,1.89842,1.89822,1.89839,1521107.0
2009-07-03 07:08:00,1.8984,1.8984,1.89831,1.89831,19768694.0
2009-07-03 07:09:00,1.89835,1.89876,1.89835,1.89876,15218014.0
2009-07-03 07:10:00,1.89871,1.89871,1.89856,1.89866,5840730.0
2009-07-03 07:11:00,1.89868,1.89878,1.89864,1.8987,6605784.0
2009-07-03 07:12:00,1.8987,1.89873,1.89858,1.89866,6254658.0
2009-07-03 07:13:00,1.89859,1.89884,1.89856,1.89883,12958736.0
2009-07-03 07:14:00,1.89877,1.89877,1.89833,1.8987,13943189.0
2009-07-03 07:15:00,1.89874,1.89874,1.89866,1.89866,26061904.0
2009-07-03 07:16:00,1.89869,1.89881,1.89859,1.89859,19066051.0
2009-07-03 07:17:00,1.89867,1.89874,1.89858,1.89873,6430988.0
2009-07-03 07:18:00,1.89877,1.89877,1.89865,1.89865,23048617.0
2009-07-03 07:19:00,1.89861,1.89872,1.89854,1.89872,10437988.0
2009-07-03 07:20:00,1.8987,1.89877,1.89855,1.89877,7067742.0
2009-07-03 07:21:00,1.89878,1.89878,1.8987,1.8987,1812470.0
2009-07-03 07:22:00,1.89829,1.89869,1.89829,1.89833,4984189.0
2009-07-03 07:23:00,1.89834,1.8985,1.89824,1.8985,10840055.0
2009-07-03 07:24:00,1.89836,1.89836,1.89802,1.89836,7757610.0
2009-07-03 07:25:00,1.89846,1.89866,1.89846,1.89859,10907899.0
2009-07-03 07:26:00,1.89856,1.89863,1.89839,1.89863,7606644.0
2009-07-03 07:27:00,1.89872,1.89879,1.89865,1.89878,14348460.0
2009-07-03 07:28:00,1.89866,1.89866,1.89833,1.89833,8421165.0
2009-07-03 07:29:00,1.89831,1.8986,1.89831,1.8986,6055283.0
2009-07-03 07:30:00,1.89861,1.8992,1.89861,1.8992,31884930.0
2009-07-03 07:31:00,1.89919,1.89931,1.89919,1.89921,7595926.0
2009-07-03 07:32:00,1.89913,1.89927,1.89913,1.89924,2633989.0
2009-07-03 07:33:00,1.89933,1.89966,1.89933,1.89966,15154104.0
2009-07-03 07:34:00,1.89968,1.89968,1.89956,1.89957,23569368.0
2009-07-03 07:35:00,1.89966,1.89998,1.89966,1.89998,3974921.0
2009-07-03 07:36:00,1.90004,1.9005,1.90004,1.90026,2963952.0
2009-07-03 07:37:00,1.90037,1.90063,1.90017,1.9006,2751590.0
2009-07-03 07:38:00,1.9005,1.9005,1.90042,1.90044,1785614.0
2009-07-03 07:39:00,1.90044,1.90054,1.9003,1.9003,6616432.0
2009-07-03 07:40:00,1.90007,1.90013,1.89835,1.89835,3057842.0
2009-07-03 07:41:00,1.8998,1.89989,1.8998,1.89988,3473041.0
2009-07-03 07:42:00,1.89998,1.90009,1.89998,1.9,3888435.0
2009-07-03 07:43:00,1.90009,1.90021,1.90003,1.90003,95327496.0
2009-07-03 07:44:00,1.9,1.9,1.89983,1.89991,3789643.0
2009-07-03 07:45:00,1.89992,1.89992,1.89975,1.89975,8466357.0
2009-07-03 07:46:00,1.89957,1.89957,1.89919,1.89936,25412640.0
2009-07-03 07:47:00,1.89953,1.8998,1.89953,1.8998,10493199.0
2009-07-03 07:48:00,1.89989,1.90011,1.89989,1.89989,7540206.0
2009-07-03 07:49:00,1.89983,1.89987,1.89968,1.89987,3795111.0
2009-07-03 07:50:00,1.89974,1.89974,1.89949,1.89964,4431033.0
2009-07-03 07:51:00,1.89958,1.89958,1.89941,1.89951,2650222.0
2009-07-03 07:52:00,1.89948,1.89962,1.89936,1.89962,12015551.0
2009-07-03 07:53:00,1.89948,1.89948,1.89902,1.89912,9673689.0
2009-07-03 07:54:00,1.89917,1.89969,1.89893,1.8996,8936804.0
2009-07-03 07:55:00,1.89976,1.89992,1.89976,1.89986,2808615.0
2009-07-03 07:56:00,1.89992,1.89992,1.89932,1.89956,61478946.0
2009-07-03 07:57:00,1.89961,1.89983,1.89961,1.89983,3580948.0
2009-07-03 07:58:00,1.89992,1.90021,1.89984,1.90021,15518577.0
2009-07-03 07:59:00,1.90027,1.90047,1.90026,1.90037,7246260.0
2009-07-03 08:00:00,1.90033,1.90033,1.89955,1.89955,11412367.0
2009-07-03 08:01:00,1.89951,1.89956,1.89942,1.89946,67417105.0
2009-07-03 08:02:00,1.89948,1.8995,1.89938,1.89947,4526436.0
2009-07-03 08:03:00,1.89941,1.89972,1.89934,1.89972,30709812.0
2009-07-03 08:04:00,1.8999,1.9002,1.89989,1.9002,2974315.0
2009-07-03 08:05:00,1.90037,1.9006,1.90032,1.9006,5968192.0
2009-07-03 08:06:00,1.9006,1.90109,1.9006,1.90106,5646199.0
2009-07-03 08:07:00,1.90097,1.90097,1.90043,1.90043,7218678.0
2009-07-03 08:08:00,1.90041,1.90041,1.89989,1.89989,10652020.0
2009-07-03 08:09:00,1.8997,1.89994,1.89967,1.89975,7728633.0
2009-07-03 08:10:00,1.89974,1.89977,1.89959,1.89977,4342607.0
2009-07-03 08:11:00,1.89994,1.90017,1.89994,1.90002,11196066.0
2009-07-03 08:12:00,1.89995,1.89995,1.89973,1.89974,39550402.0
2009-07-03 08:13:00,1.89982,1.90058,1.89982,1.90058,19411433.0
2009-07-03 08:14:00,1.9006,1.9006,1.90028,1.90028,2914947.0
2009-07-03 08:15:00,1.90023,1.90023,1.89992,1.89992,48894232.0
2009-07-03 08:16:00,1.89984,1.89984,1.89973,1.89978,10652537.0
2009-07-03 08:17:00,1.89986,1.89992,1.89978,1.89981,2223698.0
2009-07-03 08:18:00,1.89975,1.89982,1.89946,1.89946,12129420.0
2009-07-03 08:19:00,1.8995,1.89967,1.8995,1.89966,7467531.0
2009-07-03 08:20:00,1.89964,1.89965,1.89939,1.89939,37035184.0
2009-07-03 08:21:00,1.89924,1.89931,1.89912,1.89931,16438780.0
2009-07-03 08:22:00,1.89953,1.89974,1.89953,1.89974,18480181.0
2009-07-03 08:23:00,1.89976,1.89992,1.89959,1.89959,3891019.0
2009-07-03 08:24:00,1.89942,1.89942,1.89907,1.89937,158701194.0
2009-07-03 08:25:00,1.89957,1.89995,1.89957,1.89995,10701636.0
2009-07-03 08:26:00,1.90002,1.90021,1.90002,1.90017,36721386.0
2009-07-03 08:27:00,1.9001,1.9001,1.89993,1.89994,40217150.0
2009-07-03 08:28:00,1.89997,1.89997,1.8997,1.89991,2152730.0
2009-07-03 08:29:00,1.89998,1.90033,1.89998,1.90033,3897939.0
2009-07-03 08:30:00,1.90047,1.90107,1.90047,1.90092,5121803.0
2009-07-03 08:31:00,1.90087,1.90095,1.90054,1.90054,5322958.0
2009-07-03 08:32:00,1.90037,1.90047,1.90035,1.90035,9878043.0
2009-07-03 08:33:00,1.90034,1.90046,1.90031,1.90031,1335994.0
2009-07-03 08:34:00,1.90025,1.90036,1.90014,1.90036,6197318.0
2009-07-03 08:35:00,1.90046,1.90089,1.90046,1.90089,2492655.0
2009-07-03 08:36:00,1.9009,1.901,1.90064,1.901,3535994.0
2009-07-03 08:37:00,1.90094,1.90107,1.90075,1.90107,18050128.0
2009-07-03 08:38:00,1.90104,1.90105,1.90091,1.90091,9332365.0
2009-07-03 08:39:00,1.901,1.901,1.90083,1.90083,3933901.0
2009-07-03 08:40:00,1.90075,1.90075,1.90065,1.90075,8765664.0
2009-07-03 08:41:00,1.90078,1.90088,1.90073,1.90088,6187805.0
2009-07-03 08:42:00,1.90104,1.90119,1.90104,1.90113,5235195.0
2009-07-03 08:43:00,1.90107,1.90118,1.90094,1.90094,2286797.0
2009-07-03 08:44:00,1.90086,1.90086,1.90055,1.90055,48534422.0
2009-07-03 08:45:00,1.90061,1.90088,1.90055,1.90088,2851043.0
2009-07-03 08:46:00,1.90092,1.90094,1.90074,1.90074,11874211.0
2009-07-03 08:47:00,1.90068,1.90068,1.90042,1.90055,4953231.0
2009-07-03 08:48:00,1.90059,1.90059,1.89998,1.90038,55777522.0
2009-07-03 08:49:00,1.90048,1.90069,1.90042,1.90042,4654298.0
2009-07-03 08:50:00,1.90037,1.90037,1.9,1.9,9620384.0
2009-07-03 08:51:00,1.89989,1.9,1.89959,1.9,11995513.0
2009-07-03 08:52:00,1.90009,1.90029,1.90002,1.90029,3805572.0
2009-07-03 08:53:00,1.90036,1.90065,1.90036,1.90065,36299550.0
2009-07-03 08:54:00,1.90074,1.9008,1.90045,1.90045,4340690.0
2009-07-03 08:55:00,1.9002,1.90051,1.9002,1.9002,2943855.0
2009-07-03 08:56:00,1.90016,1.90024,1.90001,1.90024,7079146.0
2009-07-03 08:57:00,1.90026,1.90035,1.90018,1.90018,5132715.0
2009-07-03 08:58:00,1.90013,1.90013,1.89991,1.89992,10068097.0
2009-07-03 08:59:00,1.89982,1.89982,1.89933,1.89933,19594657.0
2009-07-03 09:00:00,1.89912,1.89912,1.89874,1.89897,38862250.0
2009-07-03 09:01:00,1.89901,1.89911,1.89898,1.89911,3097597.0
2009-07-03 09:02:00,1.89914,1.89928,1.89914,1.89928,3406736.0
2009-07-03 09:03:00,1.89923,1.89943,1.89923,1.89935,4894364.0
2009-07-03 09:04:00,1.89939,1.89986,1.89939,1.89986,5267229.0
2009-07-03 09:05:00,1.90003,1.90022,1.90003,1.90018,30315936.0
2009-07-03 09:06:00,1.90016,1.90018,1.89999,1.90018,2393914.0
2009-07-03 09:07:00,1.90017,1.90017,1.89997,1.90002,8671469.0
2009-07-03 09:08:00,1.90005,1.90019,1.90005,1.90019,16035906.0
2009-07-03 09:09:00,1.90027,1.90075,1.90027,1.90075,26006307.0
2009-07-03 09:10:00,1.90083,1.901,1.90083,1.901,7479831.0
2009-07-03 09:11:00,1.90092,1.90092,1.90063,1.90069,9278984.0
2009-07-03 09:12:00,1.90061,1.90062,1.90043,1.90062,5186727.0
2009-07-03 09:13:00,1.90074,1.90125,1.90074,1.90102,8961071.0
2009-07-03 09:14:00,1.90097,1.90103,1.90073,1.90084,84053919.0
2009-07-03 09:15:00,1.90082,1.9009,1.90047,1.90061,6185534.0
2009-07-03 09:16:00,1.90064,1.90084,1.90057,1.90057,24887905.0
2009-07-03 09:17:00,1.90066,1.90111,1.90066,1.90111,2092063.0
2009-07-03 09:18:00,1.90115,1.90144,1.90115,1.90143,62936556.0
2009-07-03 09:19:00,1.90138,1.90152,1.90138,1.9015,121425165.0
2009-07-03 09:20:00,1.90145,1.90145,1.90115,1.90119,1932992.0
2009-07-03 09:21:00,1.90119,1.90145,1.90119,1.90145,14878069.0
2009-07-03 09:22:00,1.90135,1.90135,1.90089,1.90089,1129458.0
2009-07-03 09:23:00,1.90067,1.90067,1.90054,1.90054,5473267.0
2009-07-03 09:24:00,1.90068,1.90071,1.90058,1.90058,2788204.0
2009-07-03 09:25:00,1.90035,1.90052,1.90027,1.90028,5412545.0
2009-07-03 09:26:00,1.90038,1.90058,1.90038,1.90058,24443028.0
2009-07-03 09:27:00,1.90061,1.90067,1.90037,1.90037,8615711.0
2009-07-03 09:28:00,1.90042,1.90042,1.90019,1.90019,12592207.0
2009-07-03 09:29:00,1.90001,1.9001,1.89996,1.90007,6537749.0
2009-07-03 09:30:00,1.89996,1.89996,1.89942,1.8997,5979304.0
2009-07-03 09:31:00,1.89984,1.90008,1.89984,1.90008,57350160.0
2009-07-03 09:32:00,1.90003,1.90034,1.90003,1.90034,20586752.0
2009-07-03 09:33:00,1.90022,1.90022,1.89965,1.89965,19022910.0
2009-07-03 09:34:00,1.89963,1.90014,1.89963,1.90014,9610302.0
2009-07-03 09:35:00,1.90017,1.90025,1.90003,1.90009,6485697.0
2009-07-03 09:36:00,1.90004,1.90004,1.89878,1.89878,11073728.0
2009-07-03 09:37:00,1.8991,1.8992,1.89899,1.8992,1810083.0
2009-07-03 09:38:00,1.89914,1.89914,1.89883,1.89883,5838035.0
2009-07-03 09:39:00,1.89857,1.89864,1.89835,1.89864,26937935.0
2009-07-03 09:40:00,1.89876,1.89942,1.89876,1.89916,32476080.0
2009-07-03 09:41:00,1.89921,1.8997,1.89921,1.89969,7629531.0
2009-07-03 09:42:00,1.89971,1.89971,1.89846,1.89846,87553980.0
2009-07-03 09:43:00,1.8984,1.8984,1.89825,1.89833,3540643.0
2009-07-03 09:44:00,1.89836,1.89839,1.89826,1.89836,7081952.0
2009-07-03 09:45:00,1.89822,1.89828,1.89801,1.89828,3920711.0
2009-07-03 09:46:00,1.89837,1.89837,1.89811,1.89811,10778550.0
2009-07-03 09:47:00,1.89816,1.89822,1.89795,1.89795,6503076.0
2009-07-03 09:48:00,1.89787,1.89787,1.89764,1.89764,2468440.0
2009-07-03 09:49:00,1.8976,1.8976,1.89655,1.89655,55293151.0
2009-07-03 09:50:00,1.89655,1.89663,1.89645,1.89645,3855167.0
2009-07-03 09:51:00,1.89632,1.89641,1.89585,1.89585,6314586.0
2009-07-03 09:52:00,1.89576,1.89592,1.89576,1.89582,26324908.0
2009-07-03 09:53:00,1.89593,1.89642,1.89593,1.89642,938657.0
2009-07-03 09:54:00,1.89638,1.89638,1.8956,1.8956,7429730.0
2009-07-03 09:55:00,1.89555,1.89555,1.89523,1.89537,7055773.0
2009-07-03 09:56:00,1.89533,1.89553,1.89513,1.89553,3867014.0
2009-07-03 09:57:00,1.8955,1.8955,1.89541,1.8955,20803452.0
2009-07-03 09:58:00,1.89562,1.89588,1.89558,1.89558,47069796.0
2009-07-03 09:59:00,1.89546,1.89546,1.89521,1.89526,14595546.0
2009-07-03 10:00:00,1.89519,1.89519,1.89494,1.89495,27585792.0
2009-07-03 10:01:00,1.89498,1.89506,1.89478,1.89478,10511793.0
2009-07-03 10:02:00,1.89466,1.89466,1.89414,1.89414,10049123.0
2009-07-03 10:03:00,1.89412,1.89412,1.89379,1.89393,12958709.0
2009-07-03 10:04:00,1.89428,1.89442,1.89428,1.8943,3876492.0
2009-07-03 10:05:00,1.89429,1.89496,1.89429,1.89496,4540524.0
2009-07-03 10:06:00,1.89508,1.89564,1.89508,1.89564,15391529.0
2009-07-03 10:07:00,1.89564,1.89599,1.89535,1.89599,11239098.0
2009-07-03 10:08:00,1.89613,1.89643,1.89613,1.89628,60303750.0
2009-07-03 10:09:00,1.89621,1.89621,1.89603,1.89603,6790520.0
2009-07-03 10:10:00,1.89611,1.8963,1.89611,1.89621,10020035.0
2009-07-03 10:11:00,1.89626,1.89645,1.89626,1.89645,9224427.0
2009-07-03 10:12:00,1.89653,1.89653,1.89619,1.89647,5509019.0
2009-07-03 10:13:00,1.89648,1.89648,1.89634,1.89634,7033312.0
2009-07-03 10:14:00,1.89633,1.89633,1.89536,1.89537,22007418.0
2009-07-03 10:15:00,1.89523,1.89523,1.89493,1.89508,66710520.0
2009-07-03 10:16:00,1.89497,1.89502,1.89473,1.89502,4179670.0
2009-07-03 10:17:00,1.89514,1.89518,1.89477,1.89477,5811753.0
2009-07-03 10:18:00,1.89451,1.89477,1.89437,1.89477,6071433.0
2009-07-03 10:19:00,1.89486,1.8952,1.89486,1.8952,5841307.0
2009-07-03 10:20:00,1.89531,1.89552,1.89531,1.89552,4555912.0
2009-07-03 10:21:00,1.89543,1.89552,1.89542,1.8955,2184089.0
2009-07-03 10:22:00,1.89551,1.89588,1.89551,1.89588,3185714.0
2009-07-03 10:23:00,1.896,1.89617,1.896,1.89617,6375324.0
2009-07-03 10:24:00,1.89636,1.89637,1.89626,1.89626,154854243.0
2009-07-03 10:25:00,1.89626,1.89626,1.89559,1.89559,1687283.0
2009-07-03 10:26:00,1.89564,1.89564,1.89419,1.89419,10370016.0
2009-07-03 10:27:00,1.894,1.894,1.89352,1.89352,6966366.0
2009-07-03 10:28:00,1.89341,1.89341,1.89291,1.89303,10406958.0
2009-07-03 10:29:00,1.89304,1.89355,1.89304,1.89355,5309914.0
2009-07-03 10:30:00,1.89351,1.89361,1.893,1.893,4084979.0
2009-07-03 10:31:00,1.89301,1.89344,1.89301,1.89344,5171188.0
2009-07-03 10:32:00,1.89354,1.89354,1.89327,1.89327,18162757.0
2009-07-03 10:33:00,1.89321,1.89321,1.89285,1.89321,4946404.0
2009-07-03 10:34:00,1.89325,1.8937,1.89325,1.8937,12198352.0
2009-07-03 10:35:00,1.8939,1.89429,1.8939,1.8941,6725325.0
2009-07-03 10:36:00,1.89423,1.89423,1.89405,1.89405,6694397.0
2009-07-03 10:37:00,1.89396,1.89397,1.8935,1.8938,3325478.0
2009-07-03 10:38:00,1.89376,1.89376,1.89346,1.89349,20031902.0
2009-07-03 10:39:00,1.89352,1.89363,1.89342,1.8935,1674328.0
2009-07-03 10:40:00,1.89366,1.89398,1.89366,1.89398,9083641.0
2009-07-03 10:41:00,1.89385,1.89387,1.8936,1.89387,12590209.0
2009-07-03 10:42:00,1.89379,1.89381,1.89363,1.89363,6367142.0
2009-07-03 10:43:00,1.89347,1.89369,1.89347,1.89356,10620504.0
2009-07-03 10:44:00,1.89339,1.89345,1.89331,1.89345,10179138.0
2009-07-03 10:45:00,1.89348,1.89348,1.89315,1.89315,15569230.0
2009-07-03 10:46:00,1.89311,1.89319,1.89289,1.89289,10521908.0
2009-07-03 10:47:00,1.89276,1.89292,1.89276,1.89281,6705236.0
2009-07-03 10:48:00,1.89306,1.89339,1.89306,1.89331,15789153.0
2009-07-03 10:49:00,1.89323,1.89323,1.89243,1.89243,9247590.0
2009-07-03 10:50:00,1.8924,1.8927,1.89234,1.8927,3874175.0
2009-07-03 10:51:00,1.8929,1.89305,1.89287,1.89299,16027188.0
2009-07-03 10:52:00,1.89291,1.89291,1.89236,1.89236,19925843.0
2009-07-03 10:53:00,1.89224,1.89224,1.89209,1.89213,3892961.0
2009-07-03 10:54:00,1.89222,1.89239,1.89222,1.89237,41153795.0
2009-07-03 10:55:00,1.89231,1.89251,1.89213,1.89251,3671646.0
2009-07-03 10:56:00,1.89257,1.89274,1.89256,1.89274,55845944.0
2009-07-03 10:57:00,1.89274,1.89297,1.89268,1.89268,41262320.0
2009-07-03 10:58:00,1.89262,1.89292,1.89262,1.89274,3872803.0
2009-07-03 10:59:00,1.89288,1.893,1.89282,1.89295,3092968.0
2009-07-03 11:00:00,1.89314,1.89316,1.89299,1.89299,14090752.0
2009-07-03 11:01:00,1.89291,1.8933,1.89291,1.8933,9546568.0
2009-07-03 11:02:00,1.89339,1.89345,1.89339,1.89341,13612680.0
2009-07-03 11:03:00,1.89349,1.89359,1.89327,1.89359,10088635.0
2009-07-03 11:04:00,1.89358,1.89358,1.89326,1.89329,5122898.0
2009-07-03 11:05:00,1.89327,1.89327,1.89308,1.89324,3404076.0
2009-07-03 11:06:00,1.89343,1.89349,1.89339,1.89339,8921231.0
2009-07-03 11:07:00,1.89329,1.8934,1.89318,1.89329,7151967.0
2009-07-03 11:08:00,1.89328,1.89347,1.89328,1.89347,4094018.0
2009-07-03 11:09:00,1.89364,1.89374,1.89364,1.89367,6476484.0
2009-07-03 11:10:00,1.89363,1.89387,1.89363,1.89387,18560044.0
2009-07-03 11:11:00,1.89393,1.89393,1.89362,1.89362,6895461.0
2009-07-03 11:12:00,1.89363,1.89375,1.89363,1.89365,38464596.0
2009-07-03 11:13:00,1.89359,1.89359,1.89339,1.8935,17253131.0
2009-07-03 11:14:00,1.89356,1.89365,1.89345,1.89345,4436918.0
2009-07-03 11:15:00,1.89353,1.89353,1.89336,1.89352,24367139.0
2009-07-03 11:16:00,1.89355,1.89368,1.89342,1.89342,7001346.0
2009-07-03 11:17:00,1.89332,1.89332,1.8931,1.8931,6486410.0
2009-07-03 11:18:00,1.89315,1.89325,1.89315,1.89315,1620669.0
2009-07-03 11:19:00,1.89307,1.89307,1.89285,1.89299,8463029.0
2009-07-03 11:20:00,1.89293,1.89293,1.8926,1.89271,3246615.0
2009-07-03 11:21:00,1.89285,1.89302,1.89276,1.89302,9635429.0
2009-07-03 11:22:00,1.89304,1.89317,1.89304,1.89312,26889922.0
2009-07-03 11:23:00,1.89309,1.89317,1.8916,1.89317,6209906.0
2009-07-03 11:24:00,1.89329,1.89339,1.89314,1.89339,2475729.0
2009-07-03 11:25:00,1.89331,1.89331,1.89312,1.8933,5617144.0
2009-07-03 11:26:00,1.89322,1.89333,1.89317,1.89317,15763472.0
2009-07-03 11:27:00,1.89318,1.89324,1.89311,1.89318,1119210.0
2009-07-03 11:28:00,1.89181,1.89333,1.89181,1.8933,12188999.0
2009-07-03 11:29:00,1.89318,1.89318,1.89266,1.89269,6433034.0
2009-07-03 11:30:00,1.89268,1.8927,1.89259,1.89269,8450741.0
2009-07-03 11:31:00,1.8928,1.89313,1.8928,1.89298,7807645.0
2009-07-03 11:32:00,1.89295,1.89307,1.89293,1.89293,22732138.0
2009-07-03 11:33:00,1.89293,1.89294,1.89246,1.89294,10849396.0
2009-07-03 11:34:00,1.89302,1.89352,1.89302,1.89352,7944338.0
2009-07-03 11:35:00,1.89354,1.89354,1.89309,1.89346,7163380.0
2009-07-03 11:36:00,1.89344,1.89346,1.89321,1.89321,7226378.0
2009-07-03 11:37:00,1.89333,1.89341,1.89332,1.89335,39631492.0
2009-07-03 11:38:00,1.89334,1.89341,1.89325,1.89341,19118638.0
2009-07-03 11:39:00,1.89345,1.89361,1.89345,1.8936,8032195.0
2009-07-03 11:40:00,1.89365,1.89378,1.89365,1.89378,6634976.0
2009-07-03 11:41:00,1.89379,1.89382,1.89364,1.89364,2313874.0
2009-07-03 11:42:00,1.89353,1.89353,1.8933,1.8933,6181943.0
2009-07-03 11:43:00,1.89326,1.89326,1.89288,1.89288,1933841.0
2009-07-03 11:44:00,1.8928,1.8928,1.89234,1.89234,5259503.0
2009-07-03 11:45:00,1.89224,1.89224,1.89201,1.89201,7154888.0
2009-07-03 11:46:00,1.892,1.89208,1.8919,1.89208,6525774.0
2009-07-03 11:47:00,1.89192,1.89209,1.89188,1.89209,5638558.0
2009-07-03 11:48:00,1.89214,1.89223,1.89214,1.89217,18060867.0
2009-07-03 11:49:00,1.89225,1.89261,1.89225,1.89261,7101723.0
2009-07-03 11:50:00,1.89266,1.89266,1.89235,1.89259,31086440.0
2009-07-03 11:51:00,1.89254,1.89272,1.89254,1.89272,9159729.0
2009-07-03 11:52:00,1.89286,1.89308,1.89278,1.89278,6067516.0
2009-07-03 11:53:00,1.8928,1.89297,1.89279,1.89279,5728590.0
2009-07-03 11:54:00,1.89271,1.89279,1.89268,1.89277,14196382.0
2009-07-03 11:55:00,1.89274,1.89274,1.89245,1.89247,5155954.0
2009-07-03 11:56:00,1.89236,1.89236,1.892,1.892,11363616.0
2009-07-03 11:57:00,1.89197,1.89197,1.8916,1.89184,5955355.0
2009-07-03 11:58:00,1.89185,1.89261,1.89185,1.89261,36617603.0
2009-07-03 11:59:00,1.8927,1.89294,1.8927,1.89293,8096984.0
2009-07-03 12:00:00,1.89292,1.89305,1.89288,1.89302,5523282.0
2009-07-03 12:01:00,1.89311,1.89311,1.89271,1.89273,3460339.0
2009-07-03 12:02:00,1.89263,1.89265,1.89239,1.89251,4996882.0
2009-07-03 12:03:00,1.89244,1.89249,1.89219,1.89249,8855265.0
2009-07-03 12:04:00,1.89249,1.89276,1.89229,1.89229,7649683.0
2009-07-03 12:05:00,1.89243,1.89243,1.89213,1.89213,3554555.0
2009-07-03 12:06:00,1.89197,1.89197,1.89153,1.89153,10013715.0
2009-07-03 12:07:00,1.89166,1.89201,1.89162,1.89201,2358488.0
2009-07-03 12:08:00,1.89196,1.89196,1.89144,1.89149,51715541.0
2009-07-03 12:09:00,1.89158,1.89177,1.89158,1.89159,5044418.0
2009-07-03 12:10:00,1.89155,1.89157,1.89112,1.89112,11213262.0
2009-07-03 12:11:00,1.89098,1.89128,1.89098,1.89122,20305983.0
2009-07-03 12:12:00,1.89107,1.89107,1.89082,1.89091,29173153.0
2009-07-03 12:13:00,1.89098,1.89121,1.89077,1.89077,19355560.0
2009-07-03 12:14:00,1.89071,1.89085,1.89069,1.89085,3108644.0
2009-07-03 12:15:00,1.89084,1.89105,1.89067,1.89096,7007916.0
2009-07-03 12:16:00,1.89112,1.89137,1.89112,1.89137,5197536.0
2009-07-03 12:17:00,1.89138,1.89138,1.89093,1.89093,4525203.0
2009-07-03 12:18:00,1.89108,1.89133,1.89108,1.89119,6650367.0
2009-07-03 12:19:00,1.89121,1.89124,1.89095,1.89105,5442561.0
2009-07-03 12:20:00,1.89111,1.89117,1.89098,1.89102,23625120.0
2009-07-03 12:21:00,1.8909,1.8909,1.89079,1.89079,10255693.0
2009-07-03 12:22:00,1.89082,1.89111,1.89082,1.89106,11006340.0
2009-07-03 12:23:00,1.89093,1.89094,1.89042,1.89042,6426972.0
2009-07-03 12:24:00,1.89086,1.8912,1.89086,1.89111,9225146.0
2009-07-03 12:25:00,1.8912,1.8912,1.89094,1.89112,3438639.0
2009-07-03 12:26:00,1.89107,1.89107,1.89091,1.89098,24912285.0
2009-07-03 12:27:00,1.89106,1.89106,1.89075,1.89082,11746996.0
2009-07-03 12:28:00,1.89086,1.89095,1.89073,1.89073,2254812.0
2009-07-03 12:29:00,1.8908,1.89083,1.8907,1.89083,1810667.0
2009-07-03 12:30:00,1.89085,1.89095,1.89066,1.89095,6671648.0
2009-07-03 12:31:00,1.89101,1.8911,1.89099,1.8911,5138113.0
2009-07-03 12:32:00,1.89099,1.89111,1.89091,1.89099,7000714.0
2009-07-03 12:33:00,1.89101,1.89101,1.89056,1.89056,6810417.0
2009-07-03 12:34:00,1.89056,1.89056,1.88938,1.89002,13740842.0
2009-07-03 12:35:00,1.88997,1.88997,1.88969,1.88969,15046963.0
2009-07-03 12:36:00,1.88952,1.88966,1.88933,1.88933,11396607.0
2009-07-03 12:37:00,1.88943,1.88943,1.88924,1.88924,4545140.0
2009-07-03 12:38:00,1.88906,1.88936,1.88906,1.88936,15177642.0
2009-07-03 12:39:00,1.88939,1.8896,1.88939,1.88954,12470835.0
2009-07-03 12:40:00,1.88949,1.88957,1.88942,1.88947,8062478.0
2009-07-03 12:41:00,1.88921,1.88952,1.88918,1.88952,12882028.0
2009-07-03 12:42:00,1.8896,1.88984,1.88959,1.88984,10660703.0
2009-07-03 12:43:00,1.8898,1.8898,1.88959,1.88959,2312658.0
2009-07-03 12:44:00,1.88948,1.88948,1.88923,1.88926,4809326.0
2009-07-03 12:45:00,1.88906,1.88906,1.8887,1.88887,5140639.0
2009-07-03 12:46:00,1.88908,1.88948,1.88908,1.88948,25184628.0
2009-07-03 12:47:00,1.88954,1.88954,1.88936,1.88937,10512417.0
2009-07-03 12:48:00,1.8893,1.88939,1.8893,1.88939,11472088.0
2009-07-03 12:49:00,1.88938,1.88948,1.88884,1.88948,4670788.0
2009-07-03 12:50:00,1.88933,1.88933,1.88903,1.88903,5532121.0
2009-07-03 12:51:00,1.88904,1.88915,1.88904,1.88904,10441185.0
2009-07-03 12:52:00,1.889,1.88943,1.88888,1.88943,13841944.0
2009-07-03 12:53:00,1.88949,1.88959,1.88811,1.88949,4658204.0
2009-07-03 12:54:00,1.88958,1.88961,1.8893,1.88934,4360722.0
2009-07-03 12:55:00,1.88939,1.88939,1.88922,1.88922,35749625.0
2009-07-03 12:56:00,1.88902,1.8892,1.88901,1.8892,11744262.0
2009-07-03 12:57:00,1.88922,1.88923,1.88912,1.88917,23536968.0
2009-07-03 12:58:00,1.88911,1.88925,1.88899,1.88925,5319354.0
2009-07-03 12:59:00,1.88926,1.88933,1.88898,1.88931,55939420.0
2009-07-03 13:00:00,1.88916,1.88926,1.88891,1.88891,10218551.0
2009-07-03 13:01:00,1.88882,1.88891,1.88881,1.88886,6673475.0
2009-07-03 13:02:00,1.88892,1.88896,1.88884,1.88884,31500202.0
2009-07-03 13:03:00,1.88874,1.88878,1.88872,1.88875,15367472.0
2009-07-03 13:04:00,1.88883,1.88905,1.88883,1.88905,2402577.0
2009-07-03 13:05:00,1.88902,1.88902,1.88882,1.88889,2020470.0
2009-07-03 13:06:00,1.88896,1.88923,1.88896,1.88923,5748558.0
2009-07-03 13:07:00,1.88927,1.88942,1.88927,1.88934,10290972.0
2009-07-03 13:08:00,1.88929,1.88933,1.88922,1.88933,2604375.0
2009-07-03 13:09:00,1.8893,1.88944,1.88928,1.88939,3181797.0
2009-07-03 13:10:00,1.88933,1.88933,1.88902,1.88913,13341360.0
2009-07-03 13:11:00,1.88909,1.88925,1.8889,1.88923,8150925.0
2009-07-03 13:12:00,1.88941,1.8895,1.88928,1.8895,6009132.0
2009-07-03 13:13:00,1.88955,1.88955,1.88943,1.88943,8700430.0
2009-07-03 13:14:00,1.88941,1.8895,1.88922,1.88922,11100124.0
2009-07-03 13:15:00,1.88924,1.88928,1.88902,1.88902,6096788.0
2009-07-03 13:16:00,1.88905,1.8891,1.88893,1.88893,15870232.0
2009-07-03 13:17:00,1.88887,1.88895,1.88876,1.88895,4216122.0
2009-07-03 13:18:00,1.88914,1.89,1.88914,1.89,42183344.0
2009-07-03 13:19:00,1.89008,1.89028,1.89008,1.89028,25322624.0
2009-07-03 13:20:00,1.8904,1.89053,1.8904,1.89053,22267544.0
2009-07-03 13:21:00,1.89036,1.89045,1.88991,1.88991,11160747.0
2009-07-03 13:22:00,1.89022,1.89022,1.89,1.89,8203904.0
2009-07-03 13:23:00,1.88994,1.89011,1.88992,1.88992,9921520.0
2009-07-03 13:24:00,1.88997,1.89001,1.88962,1.88984,7508062.0
2009-07-03 13:25:00,1.88984,1.89016,1.88978,1.89016,11304429.0
2009-07-03 13:26:00,1.8902,1.89032,1.88997,1.88997,10775102.0
2009-07-03 13:27:00,1.88997,1.89034,1.88997,1.89031,4298310.0
2009-07-03 13:28:00,1.89027,1.89029,1.89012,1.89012,23151860.0
2009-07-03 13:29:00,1.89007,1.89011,1.89,1.89004,8017274.0
2009-07-03 13:30:00,1.8901,1.89028,1.88994,1.88994,8577948.0
2009-07-03 13:31:00,1.88991,1.88995,1.88988,1.88994,10770940.0
2009-07-03 13:32:00,1.89001,1.89145,1.89001,1.89145,92652040.0
2009-07-03 13:33:00,1.89156,1.89188,1.89156,1.89187,6911229.0
2009-07-03 13:34:00,1.89189,1.89216,1.89187,1.89216,14558784.0
2009-07-03 13:35:00,1.89228,1.89264,1.89228,1.89261,2631568.0
2009-07-03 13:36:00,1.8926,1.89274,1.8926,1.89271,5508462.0
2009-07-03 13:37:00,1.89254,1.89254,1.89226,1.89243,7503498.0
2009-07-03 13:38:00,1.89263,1.8934,1.89263,1.8934,9400693.0
2009-07-03 13:39:00,1.89337,1.89361,1.89316,1.89327,36049068.0
2009-07-03 13:40:00,1.89327,1.89328,1.89302,1.89302,5439097.0
2009-07-03 13:41:00,1.89303,1.89318,1.89267,1.89318,14354962.0
2009-07-03 13:42:00,1.89314,1.89345,1.89297,1.89297,50835260.0
2009-07-03 13:43:00,1.89334,1.8934,1.8933,1.8933,2317063.0
2009-07-03 13:44:00,1.89313,1.89313,1.89291,1.89291,14980412.0
2009-07-03 13:45:00,1.8929,1.89299,1.89284,1.89284,11343011.0
2009-07-03 13:46:00,1.89283,1.89289,1.89274,1.89274,6220323.0
2009-07-03 13:47:00,1.89263,1.89276,1.89249,1.8926,10946948.0
2009-07-03 13:48:00,1.89262,1.89285,1.89262,1.89269,3553663.0
2009-07-03 13:49:00,1.89253,1.89253,1.8923,1.8923,12845551.0
2009-07-03 13:50:00,1.89213,1.89213,1.89164,1.89166,4708002.0
2009-07-03 13:51:00,1.89161,1.89161,1.89136,1.89137,1951719.0
2009-07-03 13:52:00,1.89139,1.89155,1.89129,1.89129,6157127.0
2009-07-03 13:53:00,1.89111,1.89111,1.89052,1.89052,6442207.0
2009-07-03 13:54:00,1.89039,1.89039,1.88995,1.88995,1685550.0
2009-07-03 13:55:00,1.88992,1.88996,1.88986,1.88986,8134264.0
2009-07-03 13:56:00,1.89004,1.8905,1.89004,1.89036,31689609.0
2009-07-03 13:57:00,1.89039,1.89054,1.89033,1.89054,10676970.0
2009-07-03 13:58:00,1.89047,1.89047,1.89034,1.8904,3813482.0
2009-07-03 13:59:00,1.89034,1.89045,1.89024,1.89045,5806065.0
2009-07-03 14:00:00,1.89037,1.89037,1.89011,1.89011,4632331.0
2009-07-03 14:01:00,1.88994,1.88994,1.8897,1.88972,10903282.0
2009-07-03 14:02:00,1.8897,1.8897,1.88948,1.88948,1723994.0
2009-07-03 14:03:00,1.88972,1.88984,1.88966,1.88966,6527583.0
2009-07-03 14:04:00,1.88971,1.88971,1.88959,1.88961,10735361.0
2009-07-03 14:05:00,1.88954,1.88956,1.88949,1.88952,3788738.0
2009-07-03 14:06:00,1.88962,1.88969,1.88954,1.88968,15708480.0
2009-07-03 14:07:00,1.88975,1.88993,1.8897,1.88993,14162218.0
2009-07-03 14:08:00,1.88996,1.89003,1.88986,1.89003,7307354.0
2009-07-03 14:09:00,1.89009,1.89068,1.89009,1.89068,20737035.0
2009-07-03 14:10:00,1.89082,1.89085,1.89057,1.89057,3449215.0
2009-07-03 14:11:00,1.89068,1.89082,1.89048,1.89082,6162851.0
2009-07-03 14:12:00,1.89079,1.8911,1.89079,1.8911,8718251.0
2009-07-03 14:13:00,1.89115,1.89139,1.89109,1.89109,5251903.0
2009-07-03 14:14:00,1.89111,1.89111,1.89091,1.89091,2489584.0
2009-07-03 14:15:00,1.89085,1.89085,1.89068,1.8907,16371820.0
2009-07-03 14:16:00,1.89083,1.89116,1.89083,1.89116,52489856.0
2009-07-03 14:17:00,1.89136,1.89179,1.89136,1.89179,1410246.0
2009-07-03 14:18:00,1.89182,1.89195,1.89182,1.89195,3735841.0
2009-07-03 14:19:00,1.89198,1.89219,1.89193,1.89205,7446150.0
2009-07-03 14:20:00,1.89219,1.89245,1.89219,1.89245,2445691.0
2009-07-03 14:21:00,1.8925,1.89256,1.89246,1.89253,11285413.0
2009-07-03 14:22:00,1.89249,1.89264,1.89196,1.89264,2541607.0
2009-07-03 14:23:00,1.89257,1.89261,1.89252,1.89255,11475395.0
2009-07-03 14:24:00,1.89253,1.89265,1.89247,1.89265,4508183.0
2009-07-03 14:25:00,1.89264,1.89264,1.89249,1.89249,6600569.0
2009-07-03 14:26:00,1.89248,1.89269,1.89248,1.89269,11640459.0
2009-07-03 14:27:00,1.89261,1.89261,1.89247,1.89248,5262888.0
2009-07-03 14:28:00,1.89242,1.89245,1.89238,1.89244,146916520.0
2009-07-03 14:29:00,1.89249,1.89249,1.89204,1.89225,10376133.0
2009-07-03 14:30:00,1.89209,1.89218,1.89188,1.89218,3550723.0
2009-07-03 14:31:00,1.89233,1.89247,1.89225,1.89225,5295410.0
2009-07-03 14:32:00,1.89217,1.89217,1.89202,1.89202,20387286.0
2009-07-03 14:33:00,1.89189,1.89189,1.89147,1.89169,3994649.0
2009-07-03 14:34:00,1.89165,1.89165,1.89155,1.89155,8375993.0
2009-07-03 14:35:00,1.89159,1.89162,1.89144,1.89162,6725721.0
2009-07-03 14:36:00,1.89164,1.8918,1.89164,1.8918,3372594.0
2009-07-03 14:37:00,1.89173,1.89211,1.89173,1.89211,10581342.0
2009-07-03 14:38:00,1.89209,1.89227,1.89207,1.89207,4013014.0
2009-07-03 14:39:00,1.89192,1.89199,1.89175,1.89178,80627847.0
2009-07-03 14:40:00,1.8916,1.8916,1.89145,1.89145,4140671.0
2009-07-03 14:41:00,1.89136,1.89143,1.89133,1.89143,3172421.0
2009-07-03 14:42:00,1.89142,1.89142,1.89134,1.89135,61343752.0
2009-07-03 14:43:00,1.89125,1.89126,1.89103,1.89126,11245676.0
2009-07-03 14:44:00,1.8914,1.89153,1.89136,1.89136,13087472.0
2009-07-03 14:45:00,1.8914,1.89148,1.8913,1.89148,5096555.0
2009-07-03 14:46:00,1.89157,1.8917,1.89151,1.89166,12823119.0
2009-07-03 14:47:00,1.89172,1.89182,1.89149,1.89149,5708446.0
2009-07-03 14:48:00,1.89164,1.89191,1.89164,1.89173,66672560.0
2009-07-03 14:49:00,1.89154,1.89164,1.89148,1.89161,9179211.0
2009-07-03 14:50:00,1.89173,1.89185,1.89173,1.89185,3585300.0
2009-07-03 14:51:00,1.89194,1.89273,1.89194,1.89273,2585607.0
2009-07-03 14:52:00,1.89249,1.89301,1.89249,1.89255,3839646.0
2009-07-03 14:53:00,1.89252,1.89252,1.89228,1.89233,31149263.0
2009-07-03 14:54:00,1.89235,1.89239,1.89219,1.89232,2653314.0
2009-07-03 14:55:00,1.89231,1.89231,1.89213,1.89213,6899875.0
2009-07-03 14:56:00,1.89211,1.89211,1.89148,1.89148,7113868.0
2009-07-03 14:57:00,1.89154,1.89154,1.89136,1.89136,8812514.0
2009-07-03 14:58:00,1.89148,1.89219,1.89148,1.89219,62484162.0
2009-07-03 14:59:00,1.89217,1.8926,1.89217,1.8926,7314127.0
2009-07-03 15:00:00,1.89264,1.89271,1.89263,1.89263,3064266.0
2009-07-03 15:01:00,1.89257,1.89312,1.89257,1.89312,3919717.0
2009-07-03 15:02:00,1.89301,1.89312,1.89296,1.89296,4448018.0
2009-07-03 15:03:00,1.89293,1.89305,1.89293,1.89305,13957024.0
2009-07-03 15:04:00,1.8932,1.89359,1.8932,1.89352,32292036.0
2009-07-03 15:05:00,1.89362,1.89369,1.8935,1.8935,4471807.0
2009-07-03 15:06:00,1.89347,1.89347,1.89267,1.89315,52039950.0
2009-07-03 15:07:00,1.89333,1.89371,1.89333,1.89371,8456156.0
2009-07-03 15:08:00,1.89388,1.89433,1.89388,1.89433,7627229.0
2009-07-03 15:09:00,1.89436,1.89436,1.89414,1.89414,16080707.0
2009-07-03 15:10:00,1.894,1.89407,1.89384,1.89384,10121109.0
2009-07-03 15:11:00,1.89388,1.89412,1.8938,1.89412,6253547.0
2009-07-03 15:12:00,1.89423,1.89447,1.89397,1.89431,10658968.0
2009-07-03 15:13:00,1.89414,1.89423,1.89401,1.89402,2488836.0
2009-07-03 15:14:00,1.89401,1.89401,1.8924,1.8924,127751844.0
2009-07-03 15:15:00,1.89235,1.89281,1.89235,1.89281,4467362.0
2009-07-03 15:16:00,1.89295,1.89309,1.89294,1.89303,13955710.0
2009-07-03 15:17:00,1.89301,1.89308,1.89297,1.89298,2650494.0
2009-07-03 15:18:00,1.89305,1.89314,1.89288,1.89308,15007045.0
2009-07-03 15:19:00,1.89302,1.89305,1.89292,1.89302,7770776.0
2009-07-03 15:20:00,1.89315,1.89366,1.89315,1.89366,3473728.0
2009-07-03 15:21:00,1.89377,1.89381,1.89369,1.89373,4086084.0
2009-07-03 15:22:00,1.89373,1.89373,1.89339,1.89358,3802816.0
2009-07-03 15:23:00,1.89356,1.89358,1.89343,1.89343,7007956.0
2009-07-03 15:24:00,1.89331,1.89331,1.89302,1.89302,10665762.0
2009-07-03 15:25:00,1.89313,1.89331,1.89313,1.89316,3229043.0
2009-07-03 15:26:00,1.89313,1.89313,1.89283,1.89283,51753966.0
2009-07-03 15:27:00,1.89285,1.89285,1.89262,1.89262,8684689.0
2009-07-03 15:28:00,1.89264,1.89264,1.89232,1.89232,8988849.0
2009-07-03 15:29:00,1.89225,1.89225,1.89203,1.89203,7562270.0
2009-07-03 15:30:00,1.89214,1.89214,1.89113,1.89113,147575184.0
2009-07-03 15:31:00,1.89094,1.89114,1.89064,1.89114,4629820.0
2009-07-03 15:32:00,1.89134,1.89146,1.89134,1.89142,55897960.0
2009-07-03 15:33:00,1.89144,1.89154,1.89134,1.89147,3760249.0
2009-07-03 15:34:00,1.89152,1.89164,1.89151,1.89164,6332749.0
2009-07-03 15:35:00,1.89171,1.89178,1.89153,1.89175,13726541.0
2009-07-03 15:36:00,1.89164,1.89175,1.89146,1.89175,6470729.0
2009-07-03 15:37:00,1.89191,1.89207,1.89185,1.89185,11350025.0
2009-07-03 15:38:00,1.89191,1.89213,1.89174,1.89213,1371998.0
2009-07-03 15:39:00,1.8921,1.89222,1.89192,1.89222,5579054.0
2009-07-03 15:40:00,1.89224,1.89254,1.89221,1.89254,6315672.0
2009-07-03 15:41:00,1.89254,1.89254,1.89236,1.89248,5251529.0
2009-07-03 15:42:00,1.89254,1.89267,1.89237,1.89237,2995172.0
2009-07-03 15:43:00,1.89236,1.89252,1.89229,1.89229,4903080.0
2009-07-03 15:44:00,1.89239,1.89246,1.89238,1.89238,120553797.0
2009-07-03 15:45:00,1.89242,1.89244,1.89206,1.89241,3050833.0
2009-07-03 15:46:00,1.89224,1.89224,1.89216,1.89219,5039050.0
2009-07-03 15:47:00,1.8921,1.8921,1.89181,1.89197,4350921.0
2009-07-03 15:48:00,1.89193,1.89193,1.89173,1.89174,1913730.0
2009-07-03 15:49:00,1.89167,1.89167,1.89146,1.89146,5767904.0
2009-07-03 15:50:00,1.89132,1.89145,1.89117,1.89117,6579702.0
2009-07-03 15:51:00,1.89122,1.89122,1.89076,1.89076,6509694.0
2009-07-03 15:52:00,1.89059,1.89059,1.89011,1.89039,24585543.0
2009-07-03 15:53:00,1.89047,1.89067,1.89047,1.8906,4241263.0
2009-07-03 15:54:00,1.89074,1.89094,1.89074,1.89094,6133800.0
2009-07-03 15:55:00,1.89086,1.89086,1.89065,1.89066,6133507.0
2009-07-03 15:56:00,1.89069,1.89074,1.89066,1.89066,22894490.0
2009-07-03 15:57:00,1.8907,1.89076,1.89035,1.89035,4604899.0
2009-07-03 15:58:00,1.89036,1.89038,1.89022,1.89038,59933640.0
2009-07-03 15:59:00,1.89033,1.89043,1.89006,1.89043,22200760.0
2009-07-03 16:00:00,1.89047,1.89058,1.89047,1.89047,10482806.0
2009-07-03 16:01:00,1.89055,1.89063,1.89054,1.89059,5485510.0
2009-07-03 16:02:00,1.89055,1.8906,1.89043,1.8906,100552032.0
2009-07-03 16:03:00,1.89061,1.89062,1.89042,1.89062,28695065.0
2009-07-03 16:04:00,1.89069,1.89076,1.89061,1.89064,6710959.0
2009-07-03 16:05:00,1.89081,1.89084,1.89067,1.89084,10247700.0
2009-07-03 16:06:00,1.89092,1.89102,1.89083,1.89084,7746122.0
2009-07-03 16:07:00,1.89084,1.89113,1.89081,1.89113,9582080.0
2009-07-03 16:08:00,1.89132,1.89132,1.89118,1.89127,12463336.0
2009-07-03 16:09:00,1.89137,1.89193,1.89137,1.89193,4544673.0
2009-07-03 16:10:00,1.89204,1.89226,1.89199,1.89226,15917925.0
2009-07-03 16:11:00,1.89234,1.89256,1.89228,1.89228,2192820.0
2009-07-03 16:12:00,1.89211,1.89211,1.89162,1.89162,65169552.0
2009-07-03 16:13:00,1.89167,1.89205,1.89167,1.89205,6858237.0
2009-07-03 16:14:00,1.89195,1.89221,1.89195,1.89215,11344059.0
2009-07-03 16:15:00,1.89202,1.8922,1.89202,1.8922,7084629.0
2009-07-03 16:16:00,1.89221,1.89228,1.89209,1.89228,20831596.0
2009-07-03 16:17:00,1.8922,1.89254,1.89215,1.89254,3593914.0
2009-07-03 16:18:00,1.89254,1.89254,1.89245,1.89249,2225911.0
2009-07-03 16:19:00,1.89235,1.89247,1.89235,1.89235,10437433.0
2009-07-03 16:20:00,1.89229,1.89229,1.89212,1.89212,4300850.0
2009-07-03 16:21:00,1.89205,1.89213,1.89193,1.89193,2192357.0
2009-07-03 16:22:00,1.89198,1.89224,1.89186,1.89224,12669643.0
2009-07-03 16:23:00,1.89238,1.89281,1.89238,1.89261,6479209.0
2009-07-03 16:24:00,1.89245,1.89258,1.89243,1.89258,4566483.0
2009-07-03 16:25:00,1.89257,1.89266,1.8924,1.89266,9695493.0
2009-07-03 16:26:00,1.89257,1.89267,1.89253,1.89259,4288247.0
2009-07-03 16:27:00,1.89253,1.89261,1.89247,1.89261,4233068.0
2009-07-03 16:28:00,1.89253,1.89253,1.89224,1.89224,18767997.0
2009-07-03 16:29:00,1.89222,1.89233,1.89217,1.89217,8872827.0
2009-07-03 16:30:00,1.89228,1.89232,1.89212,1.89219,9428195.0
2009-07-03 16:31:00,1.89204,1.89204,1.89188,1.89194,4497562.0
2009-07-03 16:32:00,1.89195,1.89206,1.89179,1.89206,6046262.0
2009-07-03 16:33:00,1.89201,1.89211,1.89193,1.89193,5863056.0
2009-07-03 16:34:00,1.89185,1.89188,1.89175,1.89177,5824943.0
2009-07-03 16:35:00,1.89188,1.89208,1.89174,1.89208,4067054.0
2009-07-03 16:36:00,1.89176,1.89224,1.89176,1.89204,10778679.0
2009-07-03 16:37:00,1.89201,1.89201,1.89172,1.89178,11227508.0
2009-07-03 16:38:00,1.89191,1.89223,1.8919,1.89223,7587001.0
2009-07-03 16:39:00,1.89238,1.89272,1.89237,1.89272,6391022.0
2009-07-03 16:40:00,1.89279,1.89297,1.89279,1.89292,68365696.0
2009-07-03 16:41:00,1.89296,1.89298,1.89282,1.89282,31159044.0
2009-07-03 16:42:00,1.89265,1.89265,1.89224,1.89247,4415753.0
2009-07-03 16:43:00,1.89262,1.89297,1.89262,1.89297,24611088.0
2009-07-03 16:44:00,1.89287,1.89302,1.89286,1.89292,3769130.0
2009-07-03 16:45:00,1.89288,1.89288,1.89245,1.89245,5622371.0
2009-07-03 16:46:00,1.89238,1.89239,1.89209,1.89239,23216704.0
2009-07-03 16:47:00,1.89247,1.89265,1.89242,1.89242,13164963.0
2009-07-03 16:48:00,1.89219,1.89231,1.89207,1.89207,1604479.0
2009-07-03 16:49:00,1.89205,1.89205,1.89187,1.89187,6414374.0
2009-07-03 16:50:00,1.89189,1.89204,1.89141,1.89204,5096256.0
2009-07-03 16:51:00,1.89203,1.89232,1.89203,1.89228,9306750.0
2009-07-03 16:52:00,1.89231,1.89231,1.89216,1.89231,9791066.0
2009-07-03 16:53:00,1.89231,1.89262,1.89228,1.89231,5419911.0
2009-07-03 16:54:00,1.89278,1.89278,1.89232,1.8927,6849959.0
2009-07-03 16:55:00,1.89276,1.89328,1.89276,1.89328,6664792.0
2009-07-03 16:56:00,1.89336,1.89406,1.89336,1.89406,3985294.0
2009-07-03 16:57:00,1.89412,1.89421,1.89393,1.89394,11306853.0
2009-07-03 16:58:00,1.89396,1.89412,1.89396,1.89412,19313950.0
2009-07-03 16:59:00,1.89406,1.89432,1.89376,1.89403,7982948.0
2009-07-03 17:00:00,1.89405,1.89459,1.89405,1.89453,8823195.0
2009-07-03 17:01:00,1.89444,1.89444,1.89395,1.89414,12943258.0
2009-07-03 17:02:00,1.89419,1.89425,1.89413,1.89414,6678506.0
2009-07-03 17:03:00,1.89425,1.89431,1.89409,1.89409,19217669.0
2009-07-03 17:04:00,1.89407,1.89417,1.89395,1.89395,8758692.0
2009-07-03 17:05:00,1.89395,1.89402,1.8939,1.89401,25479018.0
2009-07-03 17:06:00,1.89394,1.8941,1.89394,1.89404,8263361.0
2009-07-03 17:07:00,1.89414,1.89422,1.89406,1.89416,5104553.0
2009-07-03 17:08:00,1.8943,1.89469,1.8943,1.89469,102054150.0
2009-07-03 17:09:00,1.89458,1.89458,1.89438,1.89455,15212582.0
2009-07-03 17:10:00,1.8946,1.89482,1.8946,1.89482,34085022.0
2009-07-03 17:11:00,1.89473,1.89473,1.89456,1.89459,9390569.0
2009-07-03 17:12:00,1.89447,1.89469,1.89447,1.89469,7388786.0
2009-07-03 17:13:00,1.8946,1.8946,1.89427,1.89427,3970368.0
2009-07-03 17:14:00,1.89414,1.89415,1.89375,1.89375,1774295.0
2009-07-03 17:15:00,1.89387,1.89425,1.89387,1.89425,5663735.0
2009-07-03 17:16:00,1.89421,1.89445,1.89421,1.89445,9171681.0
2009-07-03 17:17:00,1.89462,1.89473,1.89447,1.89454,3912555.0
2009-07-03 17:18:00,1.89447,1.89481,1.89447,1.89476,7865277.0
2009-07-03 17:19:00,1.89486,1.8951,1.89486,1.8951,7124552.0
2009-07-03 17:20:00,1.8951,1.89515,1.89482,1.89482,3074222.0
2009-07-03 17:21:00,1.89471,1.89486,1.89462,1.89486,13092134.0
2009-07-03 17:22:00,1.89498,1.89518,1.89492,1.89513,11778889.0
2009-07-03 17:23:00,1.89519,1.89528,1.89507,1.89507,10590782.0
2009-07-03 17:24:00,1.89492,1.8954,1.89492,1.89504,20686128.0
2009-07-03 17:25:00,1.89496,1.89496,1.89472,1.89481,8218070.0
2009-07-03 17:26:00,1.89488,1.89526,1.89488,1.89526,37656480.0
2009-07-03 17:27:00,1.89539,1.89561,1.89539,1.89561,11223540.0
2009-07-03 17:28:00,1.8955,1.89569,1.8954,1.8954,9246427.0
2009-07-03 17:29:00,1.89533,1.89571,1.89531,1.89571,4757293.0
2009-07-03 17:30:00,1.89577,1.89577,1.89563,1.89569,3599797.0
2009-07-03 17:31:00,1.89567,1.89567,1.89513,1.89513,4464639.0
2009-07-03 17:32:00,1.89512,1.89512,1.89478,1.89478,1678671.0
2009-07-03 17:33:00,1.89485,1.89485,1.89457,1.89457,14175187.0
2009-07-03 17:34:00,1.89456,1.89456,1.89425,1.89425,6838265.0
2009-07-03 17:35:00,1.89437,1.89437,1.89408,1.89408,10472012.0
2009-07-03 17:36:00,1.89408,1.89408,1.8938,1.89383,3537915.0
2009-07-03 17:37:00,1.89381,1.89381,1.89365,1.89365,8132568.0
2009-07-03 17:38:00,1.89362,1.89362,1.89273,1.89306,51309388.0
2009-07-03 17:39:00,1.89313,1.89367,1.89313,1.89361,30421365.0
2009-07-03 17:40:00,1.89372,1.89451,1.89372,1.89451,6245789.0
2009-07-03 17:41:00,1.8945,1.89515,1.8945,1.89512,8963988.0
2009-07-03 17:42:00,1.89515,1.89522,1.89513,1.89522,75562667.0
2009-07-03 17:43:00,1.89529,1.89563,1.89529,1.89563,18118113.0
2009-07-03 17:44:00,1.89575,1.89612,1.89575,1.89612,6198242.0
2009-07-03 17:45:00,1.896,1.896,1.89568,1.89573,4275402.0
2009-07-03 17:46:00,1.89564,1.89564,1.89539,1.89539,85793708.0
2009-07-03 17:47:00,1.89525,1.89546,1.89525,1.89536,16695504.0
2009-07-03 17:48:00,1.89529,1.89529,1.89508,1.89523,7462760.0
2009-07-03 17:49:00,1.89523,1.89544,1.89523,1.89525,10747971.0
2009-07-03 17:50:00,1.89505,1.89512,1.89495,1.89509,4506376.0
2009-07-03 17:51:00,1.89515,1.89515,1.89438,1.89438,18923522.0
2009-07-03 17:52:00,1.89441,1.89441,1.89384,1.89386,4858229.0
2009-07-03 17:53:00,1.89404,1.89438,1.89286,1.89438,4948974.0
2009-07-03 17:54:00,1.89461,1.8951,1.89461,1.89493,11341972.0
2009-07-03 17:55:00,1.89503,1.89513,1.89497,1.89511,14020586.0
2009-07-03 17:56:00,1.8952,1.89533,1.8952,1.89527,5803205.0
2009-07-03 17:57:00,1.89541,1.8958,1.89541,1.8958,7160664.0
2009-07-03 17:58:00,1.89582,1.896,1.89578,1.896,7540444.0
2009-07-03 17:59:00,1.89596,1.89624,1.89596,1.89624,8437760.0
2009-07-03 18:00:00,1.89628,1.89652,1.89628,1.89652,9094695.0
2009-07-03 18:01:00,1.89654,1.89677,1.89653,1.89653,5137204.0
2009-07-03 18:02:00,1.89647,1.89647,1.89608,1.89608,14242469.0
2009-07-03 18:03:00,1.896,1.896,1.89519,1.89519,6160973.0
2009-07-03 18:04:00,1.89518,1.89549,1.89513,1.89549,4388640.0
2009-07-03 18:05:00,1.89557,1.89588,1.89557,1.89588,12538228.0
2009-07-03 18:06:00,1.89589,1.89601,1.89574,1.89574,136801016.0
2009-07-03 18:07:00,1.89567,1.89567,1.89545,1.89563,7352573.0
2009-07-03 18:08:00,1.89569,1.89584,1.89569,1.89576,10523996.0
2009-07-03 18:09:00,1.89579,1.89592,1.89573,1.89592,10119271.0
2009-07-03 18:10:00,1.896,1.89636,1.896,1.89636,4275769.0
2009-07-03 18:11:00,1.89641,1.89654,1.89635,1.89635,5951600.0
2009-07-03 18:12:00,1.8964,1.89655,1.89591,1.89591,7843814.0
2009-07-03 18:13:00,1.89593,1.8962,1.89593,1.89593,7861133.0
2009-07-03 18:14:00,1.89608,1.89682,1.89608,1.89681,21764140.0
2009-07-03 18:15:00,1.89676,1.89676,1.89629,1.89652,5320917.0
2009-07-03 18:16:00,1.89656,1.8966,1.89633,1.8966,9340478.0
2009-07-03 18:17:00,1.89671,1.8972,1.89671,1.8972,6724730.0
2009-07-03 18:18:00,1.89724,1.89725,1.89707,1.89707,4976961.0
2009-07-03 18:19:00,1.89682,1.89683,1.89659,1.8967,6096920.0
2009-07-03 18:20:00,1.89679,1.89688,1.89671,1.89688,9513400.0
2009-07-03 18:21:00,1.89676,1.89676,1.89645,1.89648,4199702.0
2009-07-03 18:22:00,1.89643,1.89643,1.89605,1.89628,17843212.0
2009-07-03 18:23:00,1.89618,1.89618,1.89572,1.89608,9868655.0
2009-07-03 18:24:00,1.89597,1.89597,1.89573,1.89587,3024844.0
2009-07-03 18:25:00,1.89597,1.89618,1.89597,1.89618,11235928.0
2009-07-03 18:26:00,1.89632,1.8964,1.89619,1.89619,51903201.0
2009-07-03 18:27:00,1.8961,1.89614,1.89602,1.89614,5764847.0
2009-07-03 18:28:00,1.89621,1.89642,1.89617,1.89622,8698736.0
2009-07-03 18:29:00,1.89629,1.8964,1.89622,1.89633,7295160.0
2009-07-03 18:30:00,1.89638,1.89644,1.8962,1.8962,5953581.0
2009-07-03 18:31:00,1.89603,1.89603,1.89561,1.89583,14901420.0
2009-07-03 18:32:00,1.89582,1.89594,1.89582,1.89586,6829332.0
2009-07-03 18:33:00,1.89587,1.89599,1.89554,1.89567,3879589.0
2009-07-03 18:34:00,1.89561,1.89578,1.89533,1.89553,7954459.0
2009-07-03 18:35:00,1.89544,1.89545,1.8952,1.8954,6833263.0
2009-07-03 18:36:00,1.8954,1.89548,1.8954,1.89544,13255993.0
2009-07-03 18:37:00,1.89538,1.89538,1.89498,1.89527,4555897.0
2009-07-03 18:38:00,1.89525,1.89536,1.89519,1.89519,5364710.0
2009-07-03 18:39:00,1.8952,1.89536,1.8952,1.89536,5730832.0
2009-07-03 18:40:00,1.89506,1.89564,1.89506,1.89562,13338883.0
2009-07-03 18:41:00,1.89592,1.89602,1.89583,1.89602,5304060.0
2009-07-03 18:42:00,1.89608,1.89628,1.89604,1.89628,29679070.0
2009-07-03 18:43:00,1.89629,1.89629,1.89616,1.89618,7528191.0
2009-07-03 18:44:00,1.89641,1.89657,1.89634,1.89655,4138007.0
2009-07-03 18:45:00,1.89643,1.89643,1.89597,1.89597,4643247.0
2009-07-03 18:46:00,1.896,1.896,1.89575,1.89578,4653816.0
2009-07-03 18:47:00,1.89582,1.89597,1.89575,1.89597,1213311.0
2009-07-03 18:48:00,1.89601,1.89637,1.89601,1.89637,7921599.0
2009-07-03 18:49:00,1.89656,1.89656,1.89639,1.89639,8416429.0
2009-07-03 18:50:00,1.89627,1.89627,1.89601,1.89622,5719406.0
2009-07-03 18:51:00,1.89634,1.89651,1.89634,1.89637,12118183.0
2009-07-03 18:52:00,1.89631,1.89644,1.89631,1.89643,8787658.0
2009-07-03 18:53:00,1.89638,1.89649,1.89605,1.89627,9082610.0
2009-07-03 18:54:00,1.89609,1.89609,1.89591,1.89595,8378693.0
2009-07-03 18:55:00,1.89615,1.8964,1.89615,1.89622,7524213.0
2009-07-03 18:56:00,1.89635,1.89635,1.89606,1.89606,23452803.0
2009-07-03 18:57:00,1.89593,1.89603,1.89591,1.89591,1320325.0
2009-07-03 18:58:00,1.89586,1.89591,1.89578,1.89591,6705408.0
2009-07-03 18:59:00,1.89599,1.89609,1.89593,1.89609,3483383.0
2009-07-03 19:00:00,1.89632,1.89632,1.89611,1.8963,15417708.0
2009-07-03 19:01:00,1.89643,1.89646,1.8964,1.8964,11099749.0
2009-07-03 19:02:00,1.89639,1.89655,1.89629,1.89655,5543389.0
2009-07-03 19:03:00,1.89657,1.89657,1.89593,1.89598,10340684.0
2009-07-03 19:04:00,1.89592,1.89654,1.89592,1.89637,4627442.0
2009-07-03 19:05:00,1.89625,1.89652,1.89613,1.89652,7848495.0
2009-07-03 19:06:00,1.89667,1.89714,1.89667,1.89714,5435314.0
2009-07-03 19:07:00,1.89717,1.89718,1.89705,1.89709,11643702.0
2009-07-03 19:08:00,1.89713,1.89713,1.89702,1.89702,16799984.0
2009-07-03 19:09:00,1.89694,1.89694,1.89624,1.89677,15446088.0
2009-07-03 19:10:00,1.89687,1.89687,1.89657,1.89657,8358323.0
2009-07-03 19:11:00,1.89644,1.89665,1.89628,1.89665,3975373.0
2009-07-03 19:12:00,1.89662,1.89667,1.89661,1.89664,28863314.0
2009-07-03 19:13:00,1.89649,1.89664,1.89635,1.89664,12515565.0
2009-07-03 19:14:00,1.89663,1.89663,1.89633,1.89644,2294292.0
2009-07-03 19:15:00,1.89653,1.8971,1.89653,1.89703,5929363.0
2009-07-03 19:16:00,1.89682,1.89682,1.89652,1.89652,7100291.0
2009-07-03 19:17:00,1.89659,1.89724,1.89659,1.89724,6439858.0
2009-07-03 19:18:00,1.8972,1.89722,1.89709,1.89709,5084712.0
2009-07-03 19:19:00,1.89697,1.89701,1.89669,1.89685,15707587.0
2009-07-03 19:20:00,1.89706,1.89722,1.89703,1.89713,4796774.0
2009-07-03 19:21:00,1.89706,1.8971,1.89701,1.89707,6887684.0
2009-07-03 19:22:00,1.89699,1.89699,1.89642,1.89654,23747544.0
2009-07-03 19:23:00,1.89639,1.89651,1.89626,1.89649,11786778.0
2009-07-03 19:24:00,1.89645,1.8967,1.89645,1.8967,8191816.0
2009-07-03 19:25:00,1.89696,1.89696,1.89639,1.89639,5600769.0
2009-07-03 19:26:00,1.89618,1.89618,1.89585,1.89585,11384539.0
2009-07-03 19:27:00,1.89577,1.89618,1.89577,1.89618,7149667.0
2009-07-03 19:28:00,1.89619,1.8962,1.89593,1.8962,6124955.0
2009-07-03 19:29:00,1.89626,1.89626,1.89586,1.89619,9515011.0
2009-07-03 19:30:00,1.89615,1.89622,1.89599,1.89599,5291087.0
2009-07-03 19:31:00,1.89596,1.89611,1.89596,1.89611,20146085.0
2009-07-03 19:32:00,1.8961,1.89623,1.89602,1.89623,5740459.0
2009-07-03 19:33:00,1.89618,1.89622,1.89607,1.8962,10604226.0
2009-07-03 19:34:00,1.89616,1.89616,1.89583,1.89583,14843640.0
2009-07-03 19:35:00,1.89569,1.89569,1.89558,1.89565,15037970.0
2009-07-03 19:36:00,1.89577,1.89586,1.89529,1.89586,6251663.0
2009-07-03 19:37:00,1.89587,1.896,1.89584,1.896,5691414.0
2009-07-03 19:38:00,1.8959,1.8959,1.89572,1.89581,5511018.0
2009-07-03 19:39:00,1.89591,1.89604,1.89591,1.89596,12104127.0
2009-07-03 19:40:00,1.89617,1.89617,1.89594,1.89608,11619900.0
2009-07-03 19:41:00,1.89595,1.8962,1.89595,1.89601,20686712.0
2009-07-03 19:42:00,1.89591,1.89591,1.89576,1.89589,7420735.0
2009-07-03 19:43:00,1.89584,1.89589,1.89564,1.89589,13693401.0
2009-07-03 19:44:00,1.89578,1.89614,1.89578,1.89588,12538299.0
2009-07-03 19:45:00,1.89584,1.89584,1.89566,1.89569,3337745.0
2009-07-03 19:46:00,1.89571,1.89588,1.89569,1.89588,5563780.0
2009-07-03 19:47:00,1.89596,1.89606,1.89592,1.89595,5882463.0
2009-07-03 19:48:00,1.89595,1.89615,1.89592,1.89615,4292498.0
2009-07-03 19:49:00,1.89611,1.89611,1.89599,1.89604,6931247.0
2009-07-03 19:51:00,1.896,1.896,1.89548,1.89548,8603002.0
2009-07-03 19:52:00,1.89559,1.89583,1.89559,1.89583,17498863.0
2009-07-03 19:53:00,1.89584,1.89596,1.89577,1.89596,3016383.0
2009-07-03 19:54:00,1.89587,1.89601,1.89449,1.89587,4457982.0
2009-07-03 19:55:00,1.89591,1.89596,1.89584,1.89596,5581674.0
2009-07-03 19:56:00,1.89603,1.89629,1.89603,1.89629,3247657.0
2009-07-03 19:57:00,1.8964,1.8964,1.89574,1.89583,9892758.0
2009-07-03 19:58:00,1.89576,1.89582,1.89573,1.89582,7629014.0
2009-07-03 19:59:00,1.89573,1.89573,1.89525,1.89569,11934469.0
2009-07-03 20:00:00,1.89572,1.89578,1.89565,1.89565,19655522.0
2009-07-03 20:01:00,1.89581,1.89581,1.89533,1.89561,5082439.0
2009-07-03 20:02:00,1.89566,1.8958,1.89555,1.89557,6416383.0
2009-07-03 20:03:00,1.89553,1.89553,1.89531,1.89543,12081606.0
2009-07-03 20:04:00,1.89546,1.89592,1.89546,1.8955,14324570.0
2009-07-03 20:05:00,1.89554,1.89569,1.89554,1.89554,10327431.0
2009-07-03 20:06:00,1.89573,1.89602,1.89566,1.89566,7260584.0
2009-07-03 20:07:00,1.89625,1.89666,1.89625,1.89666,11734111.0
2009-07-03 20:08:00,1.89673,1.89674,1.89663,1.89663,7729531.0
2009-07-03 20:09:00,1.89645,1.89645,1.89616,1.89616,7899089.0
2009-07-03 20:10:00,1.8961,1.89628,1.8961,1.8962,6494051.0
2009-07-03 20:11:00,1.89614,1.89626,1.89601,1.89626,8419768.0
2009-07-03 20:12:00,1.89638,1.89654,1.89608,1.89654,7398544.0
2009-07-03 20:13:00,1.89647,1.8965,1.89625,1.89648,7390016.0
2009-07-03 20:14:00,1.89668,1.89691,1.89668,1.89691,12219833.0
2009-07-03 20:15:00,1.89696,1.89696,1.8964,1.89647,6602563.0
2009-07-03 20:16:00,1.89664,1.89685,1.89664,1.89685,6447925.0
2009-07-03 20:17:00,1.89677,1.89683,1.89665,1.89673,8734191.0
2009-07-03 20:18:00,1.89688,1.89702,1.89688,1.89699,6690676.0
2009-07-03 20:19:00,1.89699,1.89699,1.89644,1.89644,3742449.0
2009-07-03 20:20:00,1.89647,1.8965,1.89633,1.89646,4611811.0
2009-07-03 20:21:00,1.89654,1.89691,1.89649,1.89691,13961636.0
2009-07-03 20:22:00,1.89706,1.89731,1.89706,1.89726,18509820.0
2009-07-03 20:23:00,1.89742,1.89753,1.89742,1.89743,6106565.0
2009-07-03 20:24:00,1.89741,1.89741,1.89703,1.89703,7339016.0
2009-07-03 20:25:00,1.89694,1.89699,1.89667,1.89667,7193808.0
2009-07-03 20:26:00,1.89665,1.89667,1.89638,1.89638,11443842.0
2009-07-03 20:27:00,1.89635,1.89652,1.8962,1.89652,8259172.0
2009-07-03 20:28:00,1.8967,1.8968,1.89665,1.8968,9189269.0
2009-07-03 20:29:00,1.89682,1.89685,1.89674,1.89681,11630194.0
2009-07-03 20:30:00,1.89679,1.89697,1.89673,1.89697,14062530.0
2009-07-03 20:31:00,1.89701,1.89702,1.89686,1.89693,5897842.0
2009-07-03 20:32:00,1.89694,1.89746,1.89694,1.89746,8910247.0
2009-07-03 20:33:00,1.89761,1.89781,1.89761,1.8978,8037841.0
2009-07-03 20:34:00,1.89788,1.89796,1.89761,1.89761,9102591.0
2009-07-03 20:35:00,1.89754,1.89824,1.89754,1.89824,6271134.0
2009-07-03 20:36:00,1.89828,1.89881,1.89828,1.8988,6277995.0
2009-07-03 20:37:00,1.89879,1.89879,1.89844,1.8986,7199354.0
2009-07-03 20:38:00,1.89879,1.8989,1.89872,1.89876,7629645.0
2009-07-03 20:39:00,1.89874,1.89895,1.89828,1.89895,3345652.0
2009-07-03 20:40:00,1.89908,1.89921,1.89906,1.89914,3036552.0
2009-07-03 20:41:00,1.8991,1.89918,1.89907,1.89918,5840997.0
2009-07-03 20:42:00,1.89924,1.89927,1.89884,1.89927,7854210.0
2009-07-03 20:43:00,1.89937,1.89964,1.89937,1.89964,6480067.0
2009-07-03 20:44:00,1.89969,1.89992,1.89967,1.89971,8136206.0
2009-07-03 20:45:00,1.89974,1.89993,1.89972,1.89987,3068583.0
2009-07-03 20:46:00,1.89979,1.89981,1.89966,1.89972,6788051.0
2009-07-03 20:47:00,1.89964,1.8997,1.89928,1.89928,2550025.0
2009-07-03 20:48:00,1.89935,1.89935,1.89927,1.89929,9203205.0
2009-07-03 20:49:00,1.89928,1.89929,1.89916,1.89916,3228296.0
2009-07-03 20:50:00,1.89911,1.89911,1.89855,1.89855,4238944.0
2009-07-03 20:51:00,1.89852,1.89864,1.89819,1.89845,11448413.0
2009-07-03 20:52:00,1.8984,1.8984,1.89791,1.89832,17968200.0
2009-07-03 20:53:00,1.89814,1.89817,1.8976,1.89761,8244305.0
2009-07-03 20:54:00,1.89756,1.89756,1.89725,1.89725,2781108.0
2009-07-03 20:55:00,1.89728,1.8975,1.8972,1.8975,4655918.0
2009-07-03 20:56:00,1.89757,1.89757,1.89723,1.89723,4228855.0
2009-07-03 20:57:00,1.89716,1.89759,1.89716,1.89749,5920945.0
2009-07-03 20:58:00,1.89765,1.8978,1.89765,1.89776,1945401.0
2009-07-03 20:59:00,1.89759,1.89759,1.89718,1.89726,6767394.0
2009-07-03 21:00:00,1.89732,1.89794,1.89732,1.89784,4767854.0
2009-07-03 21:01:00,1.89781,1.89781,1.89753,1.89753,8556827.0
2009-07-03 21:02:00,1.89755,1.8978,1.89755,1.89767,22013880.0
2009-07-03 21:03:00,1.8977,1.89774,1.89752,1.89773,8138477.0
2009-07-03 21:04:00,1.89782,1.89783,1.89767,1.89767,4575962.0
2009-07-03 21:05:00,1.89782,1.89782,1.89781,1.89781,5286968.0
2009-07-03 21:06:00,1.89774,1.89799,1.89774,1.89799,5286968.0
2009-07-03 21:07:00,1.89793,1.89807,1.89791,1.89793,904405.0
2009-07-03 21:08:00,1.89781,1.89817,1.89754,1.89754,8107882.0
2009-07-03 21:09:00,1.89751,1.89795,1.89751,1.89795,4539251.0
2009-07-03 21:10:00,1.89791,1.89791,1.89767,1.89767,3547817.0
2009-07-03 21:11:00,1.89762,1.89772,1.89762,1.89772,3344206.0
2009-07-03 21:12:00,1.89777,1.89804,1.89777,1.89804,2739473.0
2009-07-03 21:13:00,1.89803,1.89803,1.89746,1.89746,5923385.0
2009-07-03 21:14:00,1.89788,1.89803,1.89783,1.89803,3521226.0
2009-07-03 21:15:00,1.89816,1.89849,1.8978,1.8978,5399082.0
2009-07-03 21:16:00,1.89816,1.89816,1.89803,1.89803,6135039.0
2009-07-03 21:17:00,1.898,1.898,1.89758,1.89758,16614407.0
2009-07-03 21:18:00,1.89736,1.8974,1.89726,1.89726,15128788.0
2009-07-03 21:19:00,1.89737,1.89805,1.89735,1.89805,2875843.0
2009-07-03 21:20:00,1.89793,1.89793,1.89759,1.89759,5691409.0
2009-07-03 21:21:00,1.89763,1.89769,1.89759,1.89761,25103040.0
2009-07-03 21:22:00,1.89757,1.89763,1.89745,1.89763,9249223.0
2009-07-03 21:23:00,1.89769,1.89772,1.89746,1.89746,11002931.0
2009-07-03 21:24:00,1.89733,1.89742,1.89733,1.89742,4604382.0
2009-07-03 21:25:00,1.8974,1.89786,1.8974,1.89786,5082260.0
2009-07-03 21:26:00,1.89784,1.89785,1.89772,1.89772,27279320.0
2009-07-03 21:27:00,1.89776,1.89776,1.89755,1.89774,9249342.0
2009-07-03 21:28:00,1.89783,1.89787,1.89771,1.89771,9003506.0
2009-07-03 21:29:00,1.89763,1.89773,1.89746,1.89773,6193936.0
2009-07-03 21:30:00,1.89781,1.89788,1.8977,1.89777,7645130.0
2009-07-03 21:31:00,1.89762,1.89772,1.89725,1.89772,16518444.0
2009-07-03 21:32:00,1.89766,1.89767,1.89745,1.89745,6654289.0
2009-07-03 21:33:00,1.89746,1.89753,1.89729,1.89741,15160258.0
2009-07-03 21:34:00,1.89719,1.89742,1.89716,1.89742,3041010.0
2009-07-03 21:35:00,1.89745,1.8978,1.89745,1.8978,3341559.0
2009-07-03 21:36:00,1.89778,1.8978,1.89765,1.89765,5233495.0
2009-07-03 21:37:00,1.89762,1.89762,1.89745,1.8976,4287167.0
2009-07-03 21:38:00,1.89772,1.89782,1.89767,1.89778,4181132.0
2009-07-03 21:39:00,1.89779,1.89787,1.89769,1.89769,17981566.0
2009-07-03 21:40:00,1.89761,1.89761,1.8974,1.8974,5308980.0
2009-07-03 21:41:00,1.89748,1.89748,1.89687,1.89687,4511261.0
2009-07-03 21:42:00,1.89683,1.89731,1.89683,1.89731,8126493.0
2009-07-03 21:43:00,1.89742,1.89776,1.89732,1.89776,4710746.0
2009-07-03 21:44:00,1.89771,1.89788,1.89771,1.89788,8844101.0
2009-07-03 21:45:00,1.89816,1.89835,1.89798,1.89835,3491989.0
2009-07-03 21:46:00,1.89834,1.89836,1.89821,1.89821,3488139.0
2009-07-03 21:47:00,1.89796,1.89796,1.89732,1.89732,7812684.0
2009-07-03 21:48:00,1.89718,1.89781,1.89718,1.89781,10089000.0
2009-07-03 21:49:00,1.89798,1.89807,1.89798,1.89807,5071245.0
2009-07-03 21:50:00,1.89805,1.89805,1.8979,1.8979,15920655.0
2009-07-03 21:51:00,1.89772,1.89776,1.89765,1.89765,9224981.0
2009-07-03 21:52:00,1.89747,1.89747,1.89697,1.89697,7546000.0
2009-07-03 21:53:00,1.89706,1.89713,1.89706,1.89711,4695732.0
2009-07-03 21:54:00,1.897,1.897,1.89661,1.89661,9224628.0
2009-07-03 21:55:00,1.89657,1.89684,1.89632,1.89684,5019092.0
2009-07-03 21:56:00,1.89675,1.89675,1.89641,1.89643,10534468.0
2009-07-03 21:57:00,1.89645,1.89663,1.89645,1.89661,8717823.0
2009-07-03 21:58:00,1.89634,1.89646,1.89594,1.89619,3638453.0
2009-07-03 21:59:00,1.89622,1.89622,1.89561,1.89563,21517411.0
2009-07-03 22:00:00,1.89552,1.89559,1.89552,1.89559,10004160.0
2009-07-03 22:01:00,1.89567,1.89567,1.89548,1.89548,16568212.0
2009-07-03 22:02:00,1.89547,1.89547,1.89463,1.89463,5763505.0
2009-07-03 22:03:00,1.89468,1.89471,1.89453,1.8946,11029661.0
2009-07-03 22:04:00,1.89442,1.89447,1.89325,1.89325,13312522.0
2009-07-03 22:05:00,1.89319,1.89402,1.89313,1.89402,7997367.0
2009-07-03 22:06:00,1.89416,1.89434,1.89413,1.89413,9421429.0
2009-07-03 22:07:00,1.89412,1.89412,1.89393,1.89393,6368405.0
2009-07-03 22:08:00,1.89392,1.89398,1.89363,1.89378,11734690.0
2009-07-03 22:09:00,1.89368,1.89393,1.89345,1.89393,18307795.0
2009-07-03 22:10:00,1.89384,1.89384,1.89319,1.8932,31972785.0
2009-07-03 22:11:00,1.89334,1.89346,1.89314,1.89314,6311653.0
2009-07-03 22:12:00,1.89314,1.89314,1.89266,1.89266,5192985.0
2009-07-03 22:13:00,1.89263,1.89263,1.89235,1.89247,5368664.0
2009-07-03 22:14:00,1.89232,1.89232,1.8919,1.8919,3999002.0
2009-07-03 22:15:00,1.89146,1.89192,1.89146,1.89187,6389578.0
2009-07-03 22:16:00,1.8918,1.89277,1.8918,1.89277,8625528.0
2009-07-03 22:17:00,1.89292,1.89298,1.89291,1.89291,9721153.0
2009-07-03 22:18:00,1.89293,1.89298,1.89278,1.89278,11170582.0
2009-07-03 22:19:00,1.89281,1.89292,1.89279,1.89292,7003931.0
2009-07-03 22:20:00,1.89286,1.89322,1.89286,1.89322,18645540.0
2009-07-03 22:21:00,1.89331,1.89331,1.89281,1.89281,11367332.0
2009-07-03 22:22:00,1.89268,1.89289,1.89268,1.89289,3783360.0
2009-07-03 22:23:00,1.89294,1.89358,1.89294,1.89358,26395127.0
2009-07-03 22:24:00,1.89366,1.89366,1.89322,1.89322,4049355.0
2009-07-03 22:25:00,1.89304,1.89306,1.89284,1.89293,6635739.0
2009-07-03 22:26:00,1.89303,1.89311,1.89255,1.89302,15320961.0
2009-07-03 22:27:00,1.89302,1.89328,1.89289,1.89328,4195724.0
2009-07-03 22:28:00,1.89336,1.89336,1.89272,1.89272,3755137.0
2009-07-03 22:29:00,1.8926,1.89278,1.89242,1.89278,10448727.0
2009-07-03 22:30:00,1.89302,1.89339,1.89302,1.89339,16176706.0
2009-07-03 22:31:00,1.89346,1.89395,1.89346,1.89384,3499238.0
2009-07-03 22:32:00,1.89382,1.89388,1.89367,1.89388,9210249.0
2009-07-03 22:33:00,1.89391,1.89408,1.89388,1.89407,4221698.0
2009-07-03 22:34:00,1.89395,1.89395,1.89378,1.89387,8213352.0
2009-07-03 22:35:00,1.89392,1.89392,1.89352,1.89352,842784.0
2009-07-03 22:36:00,1.89364,1.89377,1.89356,1.8936,6416221.0
2009-07-03 22:37:00,1.89381,1.89392,1.89373,1.89373,6050160.0
2009-07-03 22:38:00,1.8938,1.89401,1.8938,1.89401,4589085.0
2009-07-03 22:39:00,1.89387,1.894,1.89387,1.89398,6889787.0
2009-07-03 22:40:00,1.89396,1.89398,1.89383,1.89398,7179264.0
2009-07-03 22:41:00,1.8941,1.89439,1.8941,1.89434,5922094.0
2009-07-03 22:42:00,1.89427,1.89452,1.89376,1.89452,12322933.0
2009-07-03 22:43:00,1.89456,1.8946,1.89436,1.8946,5786943.0
2009-07-03 22:44:00,1.89461,1.89461,1.89445,1.89447,12141075.0
2009-07-03 22:45:00,1.89456,1.89456,1.89445,1.89445,5788641.0
2009-07-03 22:46:00,1.8945,1.89467,1.89448,1.89467,6230051.0
2009-07-03 22:47:00,1.8947,1.8947,1.89398,1.89398,9958892.0
2009-07-03 22:48:00,1.89388,1.8942,1.89388,1.89407,7482945.0
2009-07-03 22:49:00,1.89412,1.89412,1.89358,1.8938,11493791.0
2009-07-03 22:50:00,1.89385,1.89427,1.89385,1.89427,14871177.0
2009-07-03 22:51:00,1.89445,1.89496,1.89445,1.89496,13082167.0
2009-07-03 22:52:00,1.89495,1.89498,1.89471,1.89471,3250638.0
2009-07-03 22:53:00,1.89474,1.89492,1.89474,1.89492,8066327.0
2009-07-03 22:54:00,1.89484,1.89489,1.89469,1.89473,30751240.0
2009-07-03 22:55:00,1.89485,1.89489,1.89472,1.89479,9861690.0
2009-07-03 22:56:00,1.89511,1.89511,1.89511,1.89511,15052792.0
2009-07-03 22:57:00,1.89458,1.89468,1.89452,1.89466,15052792.0
2009-07-03 22:58:00,1.89485,1.89487,1.89464,1.89482,6739501.0
2009-07-03 22:59:00,1.89485,1.89496,1.89477,1.89487,10246395.0
2009-07-05 23:00:00,1.89469,1.89494,1.89462,1.89494,5146008.0
2009-07-05 23:01:00,1.89499,1.89517,1.89499,1.89517,2706224.0
2009-07-05 23:02:00,1.89528,1.89545,1.89495,1.89541,9026042.0
2009-07-05 23:03:00,1.89537,1.89537,1.89508,1.89511,14879763.0
2009-07-05 23:04:00,1.89513,1.89513,1.8948,1.8948,14560574.0
2009-07-05 23:05:00,1.89483,1.89483,1.89465,1.89483,21727157.0
2009-07-05 23:06:00,1.8948,1.89493,1.8948,1.89486,4552812.0
2009-07-05 23:07:00,1.89464,1.89467,1.89395,1.89395,4289850.0
2009-07-05 23:08:00,1.89381,1.89382,1.89362,1.89381,4254879.0
2009-07-05 23:09:00,1.89393,1.8942,1.89393,1.89409,7720068.0
2009-07-05 23:11:00,1.89397,1.89397,1.89351,1.89355,2345502.0
2009-07-05 23:12:00,1.89358,1.89432,1.89358,1.89432,18513378.0
2009-07-05 23:13:00,1.89422,1.89422,1.89364,1.89384,3209757.0
2009-07-05 23:14:00,1.89396,1.89409,1.89391,1.89391,2710290.0
2009-07-05 23:15:00,1.89375,1.89375,1.89366,1.8937,7121737.0
2009-07-05 23:16:00,1.89349,1.89375,1.89334,1.89375,8880805.0
2009-07-05 23:17:00,1.89378,1.89385,1.89378,1.89379,4362705.0
2009-07-05 23:18:00,1.89358,1.89378,1.8931,1.89378,7190904.0
2009-07-05 23:19:00,1.89376,1.89385,1.89364,1.89364,4114323.0
2009-07-05 23:20:00,1.89314,1.89357,1.89314,1.89316,5553592.0
2009-07-05 23:21:00,1.89313,1.89313,1.89305,1.89311,11196807.0
2009-07-05 23:22:00,1.89328,1.89358,1.89328,1.89337,4869972.0
2009-07-05 23:24:00,1.8932,1.8933,1.89307,1.89315,17277298.0
2009-07-05 23:25:00,1.89322,1.89342,1.89292,1.89342,18412209.0
2009-07-05 23:26:00,1.89329,1.89349,1.89329,1.89338,6110688.0
2009-07-05 23:27:00,1.89348,1.89357,1.89348,1.89353,4527739.0
2009-07-05 23:28:00,1.89356,1.89365,1.89345,1.89365,3799591.0
2009-07-05 23:29:00,1.8935,1.89361,1.89346,1.89348,4910864.0
2009-07-05 23:30:00,1.89337,1.89337,1.89225,1.89225,7565213.0
2009-07-05 23:31:00,1.8922,1.89232,1.89211,1.89215,4092033.0
2009-07-05 23:32:00,1.89215,1.89215,1.89186,1.89203,28991580.0
2009-07-05 23:33:00,1.89223,1.8925,1.89223,1.8925,12155834.0
2009-07-05 23:34:00,1.89256,1.89295,1.89256,1.89295,3326137.0
2009-07-05 23:35:00,1.89312,1.89312,1.89243,1.89243,10898633.0
2009-07-05 23:36:00,1.89229,1.89238,1.89228,1.89228,10806926.0
2009-07-05 23:37:00,1.89191,1.89271,1.89187,1.89271,19208274.0
2009-07-05 23:38:00,1.8927,1.89271,1.89244,1.89249,19895493.0
2009-07-05 23:39:00,1.89247,1.89247,1.89079,1.89212,3960404.0
2009-07-05 23:40:00,1.89194,1.89247,1.89168,1.89168,10317826.0
2009-07-05 23:41:00,1.89194,1.89208,1.89188,1.89196,6780634.0
2009-07-05 23:42:00,1.89191,1.89206,1.89189,1.89195,5563347.0
2009-07-05 23:43:00,1.89194,1.89221,1.89182,1.89221,4016356.0
2009-07-05 23:44:00,1.8921,1.8921,1.89172,1.89183,4139325.0
2009-07-05 23:45:00,1.89192,1.89192,1.89141,1.89147,3907263.0
2009-07-05 23:46:00,1.89157,1.89184,1.89157,1.89174,5452761.0
2009-07-05 23:47:00,1.8916,1.8916,1.89137,1.8914,6029216.0
2009-07-05 23:48:00,1.89144,1.89168,1.89138,1.89168,6230301.0
2009-07-05 23:49:00,1.89162,1.8918,1.89162,1.8918,3709162.0
2009-07-05 23:50:00,1.89179,1.89187,1.89178,1.89185,3270805.0
2009-07-05 23:51:00,1.89174,1.89182,1.89166,1.89166,7534180.0
2009-07-05 23:52:00,1.89176,1.89176,1.89169,1.89169,8007285.0
2009-07-05 23:53:00,1.89171,1.89173,1.89159,1.89159,4958922.0
2009-07-05 23:54:00,1.89158,1.89177,1.89158,1.89177,6329709.0
2009-07-05 23:55:00,1.89171,1.89173,1.89168,1.89168,4314156.0
2009-07-05 23:56:00,1.8916,1.8916,1.89133,1.89134,12895256.0
2009-07-05 23:57:00,1.89124,1.89172,1.89124,1.89172,10652643.0
2009-07-05 23:58:00,1.89157,1.8916,1.89139,1.89145,12568078.0
2009-07-05 23:59:00,1.89154,1.89154,1.89143,1.89153,6513240.0
2009-07-06 00:00:00,1.89153,1.89161,1.89149,1.8916,7805896.0
2009-07-06 00:01:00,1.89164,1.89164,1.89145,1.89159,8181613.0
2009-07-06 00:02:00,1.89169,1.89203,1.89145,1.89145,20400141.0
2009-07-06 00:03:00,1.89208,1.89232,1.89208,1.89232,6613479.0
2009-07-06 00:04:00,1.89236,1.89236,1.89206,1.89206,8304101.0
2009-07-06 00:05:00,1.8919,1.89211,1.8919,1.89211,7149817.0
2009-07-06 00:06:00,1.89202,1.89227,1.89202,1.89227,18057184.0
2009-07-06 00:07:00,1.89233,1.8925,1.89233,1.89249,15508794.0
2009-07-06 00:08:00,1.89258,1.89259,1.89221,1.89221,5358512.0
2009-07-06 00:09:00,1.89191,1.89198,1.89161,1.89161,4192909.0
2009-07-06 00:10:00,1.89154,1.89154,1.89111,1.89123,17357324.0
2009-07-06 00:11:00,1.89119,1.89148,1.89119,1.89148,14223453.0
2009-07-06 00:12:00,1.89118,1.89118,1.89093,1.8911,25002612.0
2009-07-06 00:13:00,1.89134,1.89137,1.89125,1.89137,10083582.0
2009-07-06 00:14:00,1.89148,1.89198,1.89148,1.89198,4062825.0
2009-07-06 00:15:00,1.89221,1.89257,1.89221,1.89257,3157534.0
2009-07-06 00:16:00,1.89247,1.89247,1.89219,1.89226,3725426.0
2009-07-06 00:17:00,1.89224,1.89287,1.89224,1.8926,14551782.0
2009-07-06 00:18:00,1.89262,1.89329,1.89262,1.89305,12214840.0
2009-07-06 00:19:00,1.89271,1.89295,1.89229,1.89295,36674592.0
2009-07-06 00:20:00,1.89326,1.89344,1.89321,1.89321,9198626.0
2009-07-06 00:21:00,1.89315,1.89315,1.89283,1.89298,14063374.0
2009-07-06 00:22:00,1.8929,1.89325,1.8929,1.89325,5079390.0
2009-07-06 00:23:00,1.89337,1.89346,1.89331,1.89331,16874210.0
2009-07-06 00:24:00,1.89315,1.89315,1.89258,1.89258,18700081.0
2009-07-06 00:25:00,1.89274,1.89282,1.89271,1.89271,20668771.0
2009-07-06 00:26:00,1.89267,1.89277,1.89267,1.89268,4882679.0
2009-07-06 00:27:00,1.89265,1.89265,1.89254,1.89254,5464535.0
2009-07-06 00:28:00,1.89236,1.89255,1.8923,1.89255,19802463.0
2009-07-06 00:29:00,1.89264,1.89269,1.89243,1.89243,11196980.0
2009-07-06 00:30:00,1.89238,1.89271,1.89237,1.89237,10089090.0
2009-07-06 00:31:00,1.89222,1.89222,1.89167,1.89196,13671548.0
2009-07-06 00:32:00,1.89192,1.89192,1.89148,1.89154,4387494.0
2009-07-06 00:33:00,1.89155,1.89155,1.8914,1.89145,14512325.0
2009-07-06 00:34:00,1.89144,1.89188,1.89144,1.89176,5752951.0
2009-07-06 00:35:00,1.89155,1.89155,1.89113,1.89141,4636166.0
2009-07-06 00:36:00,1.89161,1.89209,1.89161,1.89209,6756703.0
2009-07-06 00:37:00,1.89222,1.89222,1.89154,1.89154,13784779.0
2009-07-06 00:38:00,1.89171,1.89192,1.89171,1.89192,16524867.0
2009-07-06 00:39:00,1.89195,1.89198,1.89144,1.89144,12064288.0
2009-07-06 00:40:00,1.89129,1.89129,1.89119,1.89126,8647414.0
2009-07-06 00:41:00,1.89121,1.89121,1.891,1.89116,8068416.0
2009-07-06 00:42:00,1.89123,1.89148,1.89123,1.89148,7497034.0
2009-07-06 00:43:00,1.89138,1.89138,1.89107,1.89107,7251993.0
2009-07-06 00:44:00,1.89102,1.89144,1.89086,1.89144,2494083.0
2009-07-06 00:45:00,1.8916,1.89228,1.8916,1.89228,5799642.0
2009-07-06 00:46:00,1.89211,1.89241,1.89211,1.89218,13356113.0
2009-07-06 00:47:00,1.89222,1.89222,1.89204,1.89204,16017724.0
2009-07-06 00:48:00,1.89199,1.89199,1.89184,1.89191,7509294.0
2009-07-06 00:49:00,1.89197,1.89212,1.89197,1.892,14888361.0
2009-07-06 00:50:00,1.89218,1.89227,1.89206,1.89227,6502223.0
2009-07-06 00:51:00,1.89233,1.89242,1.89222,1.89236,4126338.0
2009-07-06 00:52:00,1.89234,1.89243,1.89229,1.89243,10720598.0
2009-07-06 00:53:00,1.89242,1.89245,1.89234,1.89245,4452884.0
2009-07-06 00:54:00,1.89243,1.8926,1.89243,1.89249,3940608.0
2009-07-06 00:55:00,1.89238,1.89238,1.89219,1.89227,11529042.0
2009-07-06 00:56:00,1.89218,1.89237,1.89218,1.89223,16997509.0
2009-07-06 00:57:00,1.89225,1.89238,1.89216,1.89238,4424617.0
2009-07-06 00:58:00,1.89233,1.89247,1.89228,1.89247,11732432.0
2009-07-06 00:59:00,1.89261,1.89274,1.89261,1.89265,5714530.0
2009-07-06 01:00:00,1.89267,1.89267,1.89256,1.89262,8253635.0
2009-07-06 01:01:00,1.89257,1.89257,1.89228,1.89245,9548408.0
2009-07-06 01:02:00,1.89255,1.89286,1.89255,1.89276,3977324.0
2009-07-06 01:03:00,1.89268,1.89356,1.89268,1.89356,4345536.0
2009-07-06 01:04:00,1.89365,1.89408,1.89365,1.89383,6732116.0
2009-07-06 01:05:00,1.8938,1.89382,1.89361,1.89362,8220170.0
2009-07-06 01:06:00,1.89346,1.89353,1.89343,1.89343,4609165.0
2009-07-06 01:07:00,1.89339,1.89339,1.89303,1.8933,6346063.0
2009-07-06 01:08:00,1.89327,1.89357,1.89327,1.89357,7974775.0
2009-07-06 01:09:00,1.89354,1.89356,1.89344,1.89356,7363031.0
2009-07-06 01:10:00,1.89366,1.89386,1.89366,1.89386,18817218.0
2009-07-06 01:11:00,1.89384,1.89384,1.89366,1.8937,3063769.0
2009-07-06 01:12:00,1.89369,1.89378,1.89369,1.89374,2693594.0
2009-07-06 01:13:00,1.89369,1.89383,1.89369,1.89383,6858774.0
2009-07-06 01:14:00,1.89391,1.89413,1.89371,1.89389,1973527.0
2009-07-06 01:15:00,1.89381,1.89381,1.89363,1.89374,7697686.0
2009-07-06 01:16:00,1.89368,1.8938,1.89368,1.8938,2770275.0
2009-07-06 01:17:00,1.89379,1.89407,1.89379,1.89407,14612985.0
2009-07-06 01:18:00,1.89404,1.89404,1.89342,1.89342,4726109.0
2009-07-06 01:19:00,1.89326,1.89353,1.89326,1.89353,14669998.0
2009-07-06 01:20:00,1.89342,1.89342,1.8931,1.8931,3365033.0
2009-07-06 01:21:00,1.89304,1.89311,1.89293,1.89299,15243556.0
2009-07-06 01:22:00,1.89296,1.89296,1.8922,1.89267,15433090.0
2009-07-06 01:23:00,1.89279,1.89324,1.89279,1.89324,6480791.0
2009-07-06 01:24:00,1.89335,1.89335,1.89306,1.89314,3722573.0
2009-07-06 01:25:00,1.89311,1.89319,1.89278,1.89308,5314044.0
2009-07-06 01:26:00,1.89312,1.89312,1.89281,1.89281,7421151.0
2009-07-06 01:27:00,1.89295,1.89322,1.89289,1.89319,6577775.0
2009-07-06 01:28:00,1.89321,1.89342,1.89321,1.89342,15341935.0
2009-07-06 01:29:00,1.89338,1.89344,1.89334,1.89341,13026375.0
2009-07-06 01:30:00,1.89354,1.89354,1.89326,1.89341,8134532.0
2009-07-06 01:31:00,1.89334,1.89339,1.89332,1.89339,5850700.0
2009-07-06 01:32:00,1.89342,1.89353,1.89342,1.89343,3035097.0
2009-07-06 01:33:00,1.89337,1.89343,1.89324,1.89339,4891576.0
2009-07-06 01:34:00,1.89337,1.89357,1.89337,1.89357,4980896.0
2009-07-06 01:35:00,1.89372,1.89392,1.89372,1.89392,11514683.0
2009-07-06 01:36:00,1.89383,1.89402,1.89378,1.89378,20789676.0
2009-07-06 01:37:00,1.89369,1.89408,1.89242,1.89242,5713200.0
2009-07-06 01:38:00,1.89367,1.89367,1.89317,1.89328,5131787.0
2009-07-06 01:39:00,1.89326,1.8933,1.89309,1.89309,7700329.0
2009-07-06 01:40:00,1.89305,1.89308,1.89264,1.89264,3545232.0
2009-07-06 01:41:00,1.89267,1.89291,1.8925,1.89291,1974776.0
2009-07-06 01:42:00,1.89288,1.8929,1.89282,1.89288,4201133.0
2009-07-06 01:43:00,1.89271,1.89271,1.89239,1.89243,1305196.0
2009-07-06 01:44:00,1.89245,1.89268,1.89245,1.89246,9298643.0
2009-07-06 01:45:00,1.89246,1.89269,1.89209,1.89269,3902994.0
2009-07-06 01:46:00,1.89258,1.89274,1.89253,1.89274,17900792.0
2009-07-06 01:47:00,1.89269,1.89298,1.89269,1.89298,9562839.0
2009-07-06 01:48:00,1.893,1.89308,1.89293,1.893,16126718.0
2009-07-06 01:49:00,1.89289,1.89318,1.89272,1.89318,8969976.0
2009-07-06 01:50:00,1.89333,1.89337,1.89326,1.89326,9664204.0
2009-07-06 01:51:00,1.89327,1.89336,1.89321,1.89323,6045311.0
2009-07-06 01:52:00,1.89308,1.89308,1.89291,1.89293,7785407.0
2009-07-06 01:53:00,1.89296,1.89303,1.89156,1.89283,2073845.0
2009-07-06 01:54:00,1.89267,1.89322,1.89267,1.89322,10166319.0
2009-07-06 01:55:00,1.89311,1.89314,1.89298,1.89314,23466818.0
2009-07-06 01:56:00,1.89302,1.89302,1.8928,1.8928,7148554.0
2009-07-06 01:57:00,1.89283,1.89286,1.89276,1.89276,20869333.0
2009-07-06 01:58:00,1.89282,1.89298,1.89277,1.89298,5939670.0
2009-07-06 01:59:00,1.89283,1.89304,1.89283,1.89304,7846906.0
2009-07-06 02:00:00,1.89263,1.89263,1.89237,1.89238,8208918.0
2009-07-06 02:01:00,1.89248,1.89248,1.8922,1.89224,6287360.0
2009-07-06 02:02:00,1.89226,1.89253,1.89226,1.8925,20948937.0
2009-07-06 02:03:00,1.89235,1.89238,1.89212,1.89229,7905070.0
2009-07-06 02:04:00,1.89237,1.89253,1.89232,1.89253,21596556.0
2009-07-06 02:05:00,1.89256,1.89256,1.8921,1.8921,10426993.0
2009-07-06 02:06:00,1.89218,1.89222,1.89073,1.89217,2286995.0
2009-07-06 02:07:00,1.89219,1.89225,1.89218,1.89219,8451380.0
2009-07-06 02:08:00,1.89218,1.89221,1.8921,1.8921,5546668.0
2009-07-06 02:09:00,1.89208,1.89218,1.89194,1.89194,9331084.0
2009-07-06 02:10:00,1.89184,1.89203,1.89184,1.89203,8709552.0
2009-07-06 02:11:00,1.89213,1.89219,1.89203,1.89219,15097098.0
2009-07-06 02:12:00,1.89232,1.89232,1.89196,1.89196,9499194.0
2009-07-06 02:13:00,1.89218,1.89231,1.89202,1.89202,18807303.0
2009-07-06 02:14:00,1.89206,1.8921,1.89156,1.89208,3559828.0
2009-07-06 02:15:00,1.89222,1.8924,1.89222,1.89237,9999616.0
2009-07-06 02:16:00,1.89225,1.89225,1.89198,1.89218,1199850.0
2009-07-06 02:17:00,1.89213,1.89213,1.89189,1.89199,4283372.0
2009-07-06 02:18:00,1.89214,1.89237,1.89214,1.89231,2172470.0
2009-07-06 02:19:00,1.89224,1.89231,1.89219,1.89231,3442642.0
2009-07-06 02:20:00,1.89228,1.89235,1.89228,1.89234,8061484.0
2009-07-06 02:21:00,1.89234,1.89241,1.89199,1.89229,5591402.0
2009-07-06 02:22:00,1.89067,1.8921,1.89067,1.89198,5503518.0
2009-07-06 02:23:00,1.8922,1.89234,1.8922,1.89227,22273062.0
2009-07-06 02:24:00,1.89241,1.89259,1.89239,1.89259,10851650.0
2009-07-06 02:25:00,1.89259,1.89259,1.89245,1.8925,4910676.0
2009-07-06 02:26:00,1.89253,1.89258,1.89238,1.89258,4687215.0
2009-07-06 02:27:00,1.89264,1.89269,1.89262,1.89264,3133812.0
2009-07-06 02:28:00,1.89253,1.89253,1.89228,1.89228,6391414.0
2009-07-06 02:29:00,1.89229,1.89231,1.89215,1.89231,8059579.0
2009-07-06 02:30:00,1.89223,1.89223,1.89187,1.89187,13119523.0
2009-07-06 02:31:00,1.89184,1.8919,1.89162,1.8919,14392059.0
2009-07-06 02:32:00,1.89185,1.89194,1.89157,1.89166,6799435.0
2009-07-06 02:33:00,1.89151,1.89166,1.89145,1.89157,6975421.0
2009-07-06 02:34:00,1.89159,1.89185,1.89143,1.89185,5270299.0
2009-07-06 02:35:00,1.89191,1.89204,1.89187,1.89204,3572870.0
2009-07-06 02:36:00,1.89208,1.89238,1.89208,1.89223,6205871.0
2009-07-06 02:37:00,1.89214,1.89219,1.89157,1.89219,16218043.0
2009-07-06 02:38:00,1.89223,1.89233,1.89216,1.8923,14279677.0
2009-07-06 02:39:00,1.89224,1.89224,1.89203,1.89203,3288737.0
2009-07-06 02:40:00,1.89204,1.89204,1.89151,1.89151,14260717.0
2009-07-06 02:41:00,1.89147,1.89153,1.8914,1.89153,4890935.0
2009-07-06 02:42:00,1.89153,1.89158,1.89148,1.89151,13735290.0
2009-07-06 02:43:00,1.89161,1.89174,1.89161,1.89161,2727722.0
2009-07-06 02:44:00,1.89161,1.89161,1.89141,1.8915,8199495.0
2009-07-06 02:45:00,1.89153,1.89193,1.89131,1.89193,1941874.0
2009-07-06 02:46:00,1.89214,1.8923,1.89214,1.89221,6321451.0
2009-07-06 02:47:00,1.89211,1.89211,1.8918,1.8918,2791868.0
2009-07-06 02:48:00,1.89178,1.89204,1.89171,1.89204,2850018.0
2009-07-06 02:49:00,1.89214,1.89247,1.89214,1.89247,18032792.0
2009-07-06 02:50:00,1.89249,1.89249,1.89227,1.89229,7259224.0
2009-07-06 02:51:00,1.8924,1.89252,1.8924,1.89251,8224808.0
2009-07-06 02:52:00,1.89264,1.89282,1.89258,1.89282,6996761.0
2009-07-06 02:53:00,1.89275,1.89275,1.89252,1.89252,4528110.0
2009-07-06 02:54:00,1.89264,1.89264,1.89242,1.89246,7806430.0
2009-07-06 02:55:00,1.89242,1.89255,1.89231,1.89236,7234167.0
2009-07-06 02:56:00,1.89231,1.89245,1.89226,1.89239,4275424.0
2009-07-06 02:57:00,1.8924,1.8924,1.89212,1.8924,3850636.0
2009-07-06 02:58:00,1.89237,1.89251,1.89232,1.89251,10481239.0
2009-07-06 02:59:00,1.89252,1.89258,1.8925,1.89258,8118065.0
2009-07-06 03:00:00,1.89243,1.89243,1.89216,1.89221,5253776.0
2009-07-06 03:01:00,1.89215,1.89215,1.89171,1.89171,11237963.0
2009-07-06 03:02:00,1.89176,1.89191,1.8917,1.89188,4711550.0
2009-07-06 03:03:00,1.8919,1.89198,1.89187,1.89192,16329626.0
2009-07-06 03:04:00,1.89188,1.89188,1.89162,1.89169,11297444.0
2009-07-06 03:05:00,1.89172,1.89172,1.89155,1.89155,4118960.0
2009-07-06 03:06:00,1.89168,1.89168,1.89155,1.89164,4827497.0
2009-07-06 03:07:00,1.8917,1.89177,1.89164,1.8917,10736703.0
2009-07-06 03:08:00,1.89169,1.89169,1.89147,1.89158,4245203.0
2009-07-06 03:09:00,1.89151,1.89151,1.89133,1.89145,6830067.0
2009-07-06 03:10:00,1.89132,1.89152,1.89132,1.89142,15693435.0
2009-07-06 03:11:00,1.89133,1.89133,1.89114,1.89114,7411464.0
2009-07-06 03:12:00,1.89115,1.89133,1.89115,1.89124,15270973.0
2009-07-06 03:13:00,1.89123,1.89136,1.89116,1.89116,14010397.0
2009-07-06 03:14:00,1.8913,1.8913,1.89117,1.89117,6221456.0
2009-07-06 03:15:00,1.89113,1.89153,1.89113,1.89153,2755892.0
2009-07-06 03:16:00,1.8916,1.89176,1.89156,1.89156,7745371.0
2009-07-06 03:17:00,1.89153,1.89153,1.89133,1.89133,7090064.0
2009-07-06 03:18:00,1.89128,1.89128,1.89099,1.89099,8561561.0
2009-07-06 03:19:00,1.89099,1.89099,1.89067,1.89067,8267128.0
2009-07-06 03:20:00,1.89058,1.89058,1.89046,1.89054,12697915.0
2009-07-06 03:21:00,1.89044,1.89054,1.89038,1.8905,18059967.0
2009-07-06 03:22:00,1.8903,1.89034,1.89017,1.89026,15085118.0
2009-07-06 03:23:00,1.8902,1.89024,1.8901,1.89024,6248108.0
2009-07-06 03:24:00,1.89018,1.89032,1.88997,1.89032,4978166.0
2009-07-06 03:25:00,1.89043,1.89043,1.89026,1.89042,5587560.0
2009-07-06 03:26:00,1.89063,1.89097,1.89063,1.89095,14483360.0
2009-07-06 03:27:00,1.89084,1.89084,1.89067,1.89081,4035590.0
2009-07-06 03:28:00,1.89076,1.89076,1.89036,1.89071,14662752.0
2009-07-06 03:29:00,1.89092,1.89136,1.89092,1.89136,9171900.0
2009-07-06 03:30:00,1.89149,1.89163,1.89141,1.89163,11870009.0
2009-07-06 03:31:00,1.89159,1.89159,1.89128,1.89128,21019492.0
2009-07-06 03:32:00,1.89134,1.89134,1.89113,1.89113,5148905.0
2009-07-06 03:33:00,1.89111,1.89111,1.89074,1.89074,5245680.0
2009-07-06 03:34:00,1.8908,1.8908,1.89049,1.89071,20047304.0
2009-07-06 03:35:00,1.89071,1.89097,1.89071,1.89074,19686369.0
2009-07-06 03:36:00,1.89071,1.89071,1.89007,1.89007,18389504.0
2009-07-06 03:37:00,1.88991,1.89003,1.88989,1.89003,5281130.0
2009-07-06 03:38:00,1.89024,1.89077,1.89024,1.89077,13797091.0
2009-07-06 03:39:00,1.89075,1.89098,1.89075,1.89098,8872132.0
2009-07-06 03:40:00,1.89106,1.89106,1.88998,1.88998,37875240.0
2009-07-06 03:41:00,1.89021,1.8904,1.89021,1.8904,11354193.0
2009-07-06 03:42:00,1.89048,1.89067,1.89044,1.89044,14074650.0
2009-07-06 03:43:00,1.89067,1.89111,1.89067,1.89111,3840644.0
2009-07-06 03:44:00,1.89123,1.89123,1.89103,1.89122,2885173.0
2009-07-06 03:45:00,1.8912,1.89132,1.89112,1.89112,4389396.0
2009-07-06 03:46:00,1.8911,1.8911,1.89092,1.89094,9299625.0
2009-07-06 03:47:00,1.89073,1.89076,1.8904,1.8904,26360160.0
2009-07-06 03:48:00,1.89053,1.89053,1.89018,1.89027,15027421.0
2009-07-06 03:49:00,1.89047,1.89061,1.89043,1.89061,17279564.0
2009-07-06 03:50:00,1.89039,1.89047,1.89007,1.89007,4264987.0
2009-07-06 03:51:00,1.89018,1.89039,1.89016,1.89039,4915611.0
2009-07-06 03:52:00,1.89043,1.89056,1.89043,1.89052,14107881.0
2009-07-06 03:53:00,1.89059,1.89082,1.89044,1.89044,16864840.0
2009-07-06 03:54:00,1.89051,1.89061,1.8905,1.89052,6764894.0
2009-07-06 03:55:00,1.8906,1.89077,1.8906,1.89061,8911892.0
2009-07-06 03:56:00,1.89045,1.89045,1.89012,1.89036,6940237.0
2009-07-06 03:57:00,1.8899,1.89089,1.8899,1.89089,20681408.0
2009-07-06 03:58:00,1.89086,1.89103,1.89064,1.89103,8869918.0
2009-07-06 03:59:00,1.89112,1.89133,1.89112,1.89132,7227682.0
2009-07-06 04:00:00,1.89133,1.89133,1.89102,1.89102,6296637.0
2009-07-06 04:01:00,1.89085,1.89105,1.89085,1.89092,13087655.0
2009-07-06 04:02:00,1.89099,1.8912,1.89099,1.89107,10550306.0
2009-07-06 04:03:00,1.89118,1.89136,1.89118,1.89136,12815795.0
2009-07-06 04:04:00,1.89131,1.89134,1.89116,1.89116,4358614.0
2009-07-06 04:05:00,1.89123,1.89145,1.89123,1.89145,6356406.0
2009-07-06 04:06:00,1.89143,1.89143,1.89115,1.89126,5103873.0
2009-07-06 04:07:00,1.89125,1.89153,1.89125,1.89152,7620181.0
2009-07-06 04:08:00,1.8913,1.8913,1.89111,1.89113,7473643.0
2009-07-06 04:09:00,1.89114,1.89114,1.891,1.8911,3335512.0
2009-07-06 04:10:00,1.89124,1.89136,1.89124,1.89129,3983634.0
2009-07-06 04:11:00,1.89135,1.89135,1.89118,1.89134,5931924.0
2009-07-06 04:12:00,1.89136,1.89136,1.89123,1.89126,5845096.0
2009-07-06 04:13:00,1.89117,1.89117,1.89051,1.89053,5615614.0
2009-07-06 04:14:00,1.89057,1.89071,1.89053,1.8906,3575461.0
2009-07-06 04:15:00,1.89052,1.89052,1.89008,1.89008,4410105.0
2009-07-06 04:16:00,1.89011,1.89017,1.89009,1.8901,3879788.0
2009-07-06 04:17:00,1.88998,1.88998,1.88974,1.88985,5580086.0
2009-07-06 04:18:00,1.88994,1.89001,1.88985,1.89001,6877608.0
2009-07-06 04:19:00,1.88967,1.89012,1.88967,1.88986,10943812.0
2009-07-06 04:20:00,1.8902,1.8902,1.88871,1.89011,4312286.0
2009-07-06 04:21:00,1.89009,1.89034,1.88997,1.89034,21772263.0
2009-07-06 04:22:00,1.89043,1.89055,1.88991,1.88991,17986964.0
2009-07-06 04:23:00,1.89014,1.89015,1.88981,1.88987,10992703.0
2009-07-06 04:24:00,1.8899,1.89,1.88985,1.88997,10431310.0
2009-07-06 04:25:00,1.88996,1.88999,1.88985,1.88987,3193296.0
2009-07-06 04:26:00,1.88988,1.89023,1.88982,1.88982,13339005.0
2009-07-06 04:27:00,1.88974,1.89002,1.88974,1.89002,32017204.0
2009-07-06 04:28:00,1.88997,1.89001,1.88971,1.88971,4047913.0
2009-07-06 04:29:00,1.88969,1.88971,1.88956,1.88956,7173537.0
2009-07-06 04:30:00,1.88957,1.88968,1.8895,1.8896,4859354.0
2009-07-06 04:31:00,1.88987,1.89008,1.88987,1.88991,4132236.0
2009-07-06 04:32:00,1.88979,1.89013,1.88979,1.89003,4800404.0
2009-07-06 04:33:00,1.8899,1.89008,1.88985,1.88985,6656522.0
2009-07-06 04:34:00,1.89004,1.89015,1.88963,1.89015,18667958.0
2009-07-06 04:35:00,1.89014,1.8907,1.89014,1.89065,17713041.0
2009-07-06 04:36:00,1.89085,1.89114,1.89085,1.89106,4754877.0
2009-07-06 04:37:00,1.89123,1.89145,1.89113,1.89145,4759551.0
2009-07-06 04:38:00,1.89151,1.89189,1.89151,1.89189,12377633.0
2009-07-06 04:39:00,1.89187,1.89197,1.89123,1.89123,5331278.0
2009-07-06 04:40:00,1.89171,1.89209,1.89171,1.89209,3744381.0
2009-07-06 04:41:00,1.89215,1.89215,1.89114,1.89172,7567776.0
2009-07-06 04:42:00,1.89198,1.89198,1.89189,1.89191,4673492.0
2009-07-06 04:43:00,1.89192,1.89202,1.89168,1.89168,8522845.0
2009-07-06 04:44:00,1.89175,1.89176,1.89153,1.8916,7878897.0
2009-07-06 04:45:00,1.8916,1.89167,1.89149,1.89154,2667343.0
2009-07-06 04:46:00,1.89142,1.89142,1.891,1.891,3165129.0
2009-07-06 04:47:00,1.89107,1.89122,1.89097,1.89122,17594924.0
2009-07-06 04:48:00,1.89128,1.89128,1.89121,1.89121,2572386.0
2009-07-06 04:49:00,1.89121,1.89137,1.89119,1.89137,8008733.0
2009-07-06 04:50:00,1.89139,1.89151,1.89114,1.89114,7737865.0
2009-07-06 04:51:00,1.89134,1.89159,1.89134,1.89157,4115766.0
2009-07-06 04:52:00,1.89155,1.89178,1.89155,1.8917,4677623.0
2009-07-06 04:53:00,1.89187,1.89189,1.89172,1.89183,4391216.0
2009-07-06 04:54:00,1.89183,1.89183,1.89128,1.89128,20047203.0
2009-07-06 04:55:00,1.89123,1.89138,1.89123,1.8913,15681824.0
2009-07-06 04:56:00,1.89109,1.89109,1.89063,1.89063,14323992.0
2009-07-06 04:57:00,1.89051,1.89051,1.88999,1.89043,9335996.0
2009-07-06 04:58:00,1.89048,1.89063,1.89048,1.89062,2921858.0
2009-07-06 04:59:00,1.89074,1.89105,1.89074,1.89105,5075459.0
2009-07-06 05:00:00,1.89108,1.89111,1.89095,1.89103,9873188.0
2009-07-06 05:01:00,1.89096,1.89096,1.89066,1.89074,6441886.0
2009-07-06 05:02:00,1.89063,1.89087,1.89063,1.89087,16046042.0
2009-07-06 05:03:00,1.89085,1.89104,1.89085,1.89094,14311750.0
2009-07-06 05:04:00,1.89115,1.89132,1.89115,1.89116,9811649.0
2009-07-06 05:05:00,1.89097,1.89097,1.89087,1.89096,30012940.0
2009-07-06 05:06:00,1.89108,1.89144,1.89108,1.89131,7704228.0
2009-07-06 05:07:00,1.89114,1.89114,1.89082,1.89082,3498318.0
2009-07-06 05:08:00,1.89091,1.891,1.89057,1.89061,12250366.0
2009-07-06 05:09:00,1.89065,1.8908,1.8906,1.8908,15670365.0
2009-07-06 05:10:00,1.89094,1.89125,1.89083,1.89086,10535097.0
2009-07-06 05:11:00,1.89061,1.89061,1.89018,1.89018,7856111.0
2009-07-06 05:12:00,1.89025,1.89033,1.89024,1.89027,10367368.0
2009-07-06 05:13:00,1.89023,1.89023,1.89011,1.89011,6312747.0
2009-07-06 05:14:00,1.89007,1.89014,1.88994,1.89014,5507224.0
2009-07-06 05:15:00,1.89015,1.89027,1.89008,1.89027,12985105.0
2009-07-06 05:16:00,1.8902,1.8902,1.88992,1.88992,6226537.0
2009-07-06 05:17:00,1.88983,1.89037,1.88983,1.89037,12298337.0
2009-07-06 05:18:00,1.8905,1.89058,1.89046,1.89051,6529321.0
2009-07-06 05:19:00,1.8904,1.8904,1.88989,1.89039,6585876.0
2009-07-06 05:20:00,1.89036,1.89036,1.88976,1.88976,6355306.0
2009-07-06 05:21:00,1.88987,1.88988,1.88963,1.88963,4314674.0
2009-07-06 05:22:00,1.88967,1.88993,1.88967,1.88991,5812991.0
2009-07-06 05:23:00,1.88975,1.89002,1.88975,1.89002,6518561.0
2009-07-06 05:24:00,1.89004,1.8903,1.89004,1.89026,768823.0
2009-07-06 05:25:00,1.89011,1.89021,1.89007,1.89021,7618356.0
2009-07-06 05:26:00,1.89027,1.89037,1.89019,1.89029,4313579.0
2009-07-06 05:27:00,1.89024,1.89024,1.88999,1.89005,9461937.0
2009-07-06 05:28:00,1.89006,1.8902,1.89006,1.89013,3329754.0
2009-07-06 05:29:00,1.89017,1.8903,1.89011,1.8903,16105840.0
2009-07-06 05:30:00,1.89024,1.89024,1.89002,1.89009,10854681.0
2009-07-06 05:31:00,1.89006,1.89038,1.88984,1.89038,3954441.0
2009-07-06 05:32:00,1.89045,1.89059,1.89041,1.89048,4343848.0
2009-07-06 05:33:00,1.89041,1.89041,1.88983,1.89022,14573348.0
2009-07-06 05:34:00,1.89019,1.89086,1.89019,1.89086,6599442.0
2009-07-06 05:35:00,1.89101,1.89101,1.89057,1.89057,4208434.0
2009-07-06 05:36:00,1.89054,1.89082,1.89047,1.89082,24760907.0
2009-07-06 05:37:00,1.89094,1.89114,1.89077,1.89114,3777696.0
2009-07-06 05:38:00,1.8913,1.89143,1.89124,1.8913,11016990.0
2009-07-06 05:39:00,1.89118,1.89139,1.89111,1.89139,17393220.0
2009-07-06 05:40:00,1.89139,1.89139,1.89093,1.89093,7127958.0
2009-07-06 05:41:00,1.89094,1.89097,1.89081,1.89081,11774618.0
2009-07-06 05:42:00,1.89081,1.89102,1.89081,1.89095,10202720.0
2009-07-06 05:43:00,1.89084,1.89088,1.89069,1.89088,9362340.0
2009-07-06 05:44:00,1.89098,1.89101,1.89012,1.89012,6974001.0
2009-07-06 05:45:00,1.89074,1.89097,1.89074,1.89092,4207714.0
2009-07-06 05:46:00,1.89089,1.89089,1.89062,1.89062,5320250.0
2009-07-06 05:47:00,1.89045,1.89045,1.89011,1.89019,5311974.0
2009-07-06 05:48:00,1.89021,1.89058,1.89021,1.89058,6675467.0
2009-07-06 05:49:00,1.89049,1.89061,1.89048,1.89048,33730125.0
2009-07-06 05:50:00,1.89054,1.8906,1.89027,1.89027,16782286.0
2009-07-06 05:51:00,1.89031,1.89058,1.89031,1.89058,11085103.0
2009-07-06 05:52:00,1.89054,1.89054,1.8904,1.89044,6830122.0
2009-07-06 05:53:00,1.89047,1.89047,1.88991,1.89011,8726776.0
2009-07-06 05:54:00,1.89021,1.89051,1.88993,1.89017,7793944.0
2009-07-06 05:55:00,1.89019,1.89037,1.89018,1.89024,12129857.0
2009-07-06 05:56:00,1.89042,1.89047,1.89034,1.89046,11105176.0
2009-07-06 05:57:00,1.89027,1.89027,1.8901,1.8901,6030035.0
2009-07-06 05:58:00,1.89017,1.89048,1.89017,1.89048,15063380.0
2009-07-06 05:59:00,1.89043,1.89043,1.89026,1.89026,9863112.0
2009-07-06 06:00:00,1.89039,1.8905,1.89039,1.89046,22383659.0
2009-07-06 06:01:00,1.89045,1.89053,1.89045,1.89048,3502551.0
2009-07-06 06:02:00,1.89066,1.89073,1.89061,1.89067,8704768.0
2009-07-06 06:03:00,1.89082,1.89126,1.89082,1.89126,9639006.0
2009-07-06 06:04:00,1.89134,1.89166,1.89134,1.89166,5292727.0
2009-07-06 06:05:00,1.89167,1.89201,1.89167,1.89201,9961802.0
2009-07-06 06:06:00,1.89207,1.89208,1.89201,1.89201,5125785.0
2009-07-06 06:07:00,1.89181,1.89181,1.89144,1.89144,6887551.0
2009-07-06 06:08:00,1.89156,1.89156,1.89142,1.89146,9287203.0
2009-07-06 06:09:00,1.89166,1.89187,1.89166,1.89182,17462603.0
2009-07-06 06:10:00,1.89179,1.89189,1.89176,1.89189,4728873.0
2009-07-06 06:11:00,1.89186,1.89186,1.89149,1.89149,9624153.0
2009-07-06 06:12:00,1.89157,1.89159,1.89104,1.89124,8199709.0
2009-07-06 06:13:00,1.89134,1.89141,1.89124,1.89134,3368226.0
2009-07-06 06:14:00,1.89136,1.89138,1.89098,1.89098,3688593.0
2009-07-06 06:15:00,1.89069,1.89095,1.89055,1.89095,9566367.0
2009-07-06 06:16:00,1.89104,1.89104,1.89037,1.8905,4467279.0
2009-07-06 06:17:00,1.89046,1.89076,1.89046,1.89055,7492618.0
2009-07-06 06:18:00,1.89055,1.89068,1.89055,1.89068,4625512.0
2009-07-06 06:19:00,1.89056,1.8907,1.89056,1.8907,4937207.0
2009-07-06 06:20:00,1.89068,1.89088,1.89067,1.89067,16685132.0
2009-07-06 06:21:00,1.89064,1.89064,1.89037,1.89037,4504558.0
2009-07-06 06:22:00,1.89038,1.89054,1.89029,1.89054,4440359.0
2009-07-06 06:23:00,1.89053,1.89083,1.8905,1.8908,5635293.0
2009-07-06 06:24:00,1.89078,1.89078,1.8905,1.8905,3274432.0
2009-07-06 06:25:00,1.89051,1.89062,1.89033,1.89057,2927144.0
2009-07-06 06:26:00,1.89069,1.89069,1.89023,1.89023,15782071.0
2009-07-06 06:27:00,1.89006,1.89039,1.89006,1.89039,7289176.0
2009-07-06 06:28:00,1.89057,1.89091,1.89054,1.89054,15401812.0
2009-07-06 06:29:00,1.89062,1.89083,1.89062,1.89083,7873460.0
2009-07-06 06:30:00,1.89077,1.89077,1.89037,1.89037,6423249.0
2009-07-06 06:31:00,1.89032,1.89036,1.89028,1.89036,9978395.0
2009-07-06 06:32:00,1.89032,1.89032,1.89012,1.89019,8465442.0
2009-07-06 06:33:00,1.88994,1.89005,1.88971,1.89005,26841800.0
2009-07-06 06:34:00,1.89022,1.89036,1.89014,1.89014,5296779.0
2009-07-06 06:35:00,1.89025,1.89039,1.89025,1.89039,4215312.0
2009-07-06 06:36:00,1.89043,1.8905,1.8903,1.8905,10504996.0
2009-07-06 06:37:00,1.89038,1.89038,1.89018,1.89024,9829143.0
2009-07-06 06:38:00,1.89027,1.89043,1.89026,1.89037,26151722.0
2009-07-06 06:39:00,1.89033,1.89033,1.89008,1.89008,5558559.0
2009-07-06 06:40:00,1.89018,1.89028,1.89006,1.89013,3098970.0
2009-07-06 06:41:00,1.89016,1.89045,1.89016,1.89045,13934594.0
2009-07-06 06:42:00,1.89064,1.8908,1.89064,1.89076,15425130.0
2009-07-06 06:43:00,1.8907,1.89081,1.89069,1.89078,6069489.0
2009-07-06 06:44:00,1.89033,1.89086,1.89033,1.89078,5792385.0
2009-07-06 06:45:00,1.89067,1.89067,1.88994,1.88995,3667944.0
2009-07-06 06:46:00,1.88957,1.88995,1.88957,1.88988,5497341.0
2009-07-06 06:47:00,1.88988,1.89018,1.88988,1.89018,2818968.0
2009-07-06 06:48:00,1.89023,1.89052,1.89023,1.89052,3397201.0
2009-07-06 06:49:00,1.89039,1.89039,1.8903,1.8903,3835482.0
2009-07-06 06:50:00,1.89035,1.89036,1.89027,1.89028,4468206.0
2009-07-06 06:51:00,1.89026,1.89042,1.89016,1.89016,8192262.0
2009-07-06 06:52:00,1.89045,1.89067,1.89045,1.89057,938083.0
2009-07-06 06:53:00,1.8907,1.8907,1.89034,1.89034,5372934.0
2009-07-06 06:54:00,1.89034,1.89034,1.89012,1.89032,11320392.0
2009-07-06 06:55:00,1.89024,1.89041,1.89024,1.89033,4354326.0
2009-07-06 06:56:00,1.89031,1.89031,1.89,1.89,7860225.0
2009-07-06 06:57:00,1.88979,1.88979,1.88963,1.88967,23039121.0
2009-07-06 06:58:00,1.88976,1.88997,1.88976,1.88997,8778933.0
2009-07-06 06:59:00,1.89001,1.89001,1.88977,1.89001,4432737.0
2009-07-06 07:00:00,1.88999,1.89001,1.88992,1.88995,6194978.0
2009-07-06 07:01:00,1.89002,1.89005,1.89001,1.89005,2070678.0
2009-07-06 07:02:00,1.88989,1.88995,1.88989,1.88993,6084622.0
2009-07-06 07:03:00,1.88995,1.88998,1.88992,1.88992,3981973.0
2009-07-06 07:04:00,1.88996,1.89001,1.88989,1.88995,4631835.0
2009-07-06 07:05:00,1.88995,1.89003,1.88983,1.89003,3071682.0
2009-07-06 07:06:00,1.89013,1.89013,1.89,1.89,7536617.0
2009-07-06 07:07:00,1.8901,1.8901,1.89003,1.89009,19484064.0
2009-07-06 07:08:00,1.89012,1.89014,1.88985,1.88985,12651579.0
2009-07-06 07:09:00,1.88985,1.89007,1.88985,1.89,4579670.0
2009-07-06 07:10:00,1.88995,1.88996,1.88987,1.88989,3535922.0
2009-07-06 07:11:00,1.88994,1.89016,1.88993,1.89016,8453390.0
2009-07-06 07:12:00,1.89022,1.89033,1.89018,1.89018,2573703.0
2009-07-06 07:13:00,1.89032,1.89111,1.89032,1.89111,6179383.0
2009-07-06 07:14:00,1.89113,1.8913,1.89113,1.89124,2819353.0
2009-07-06 07:15:00,1.89128,1.89146,1.89121,1.89146,7495353.0
2009-07-06 07:16:00,1.89146,1.89153,1.89127,1.89127,6203990.0
2009-07-06 07:17:00,1.89118,1.89118,1.89075,1.89117,7177383.0
2009-07-06 07:18:00,1.89115,1.89127,1.89104,1.89127,5714702.0
2009-07-06 07:19:00,1.89143,1.89171,1.89143,1.89168,3165048.0
2009-07-06 07:20:00,1.89153,1.89153,1.89085,1.89143,3590525.0
2009-07-06 07:21:00,1.89149,1.8917,1.89147,1.89156,7752129.0
2009-07-06 07:22:00,1.8914,1.8914,1.89117,1.89117,7167103.0
2009-07-06 07:23:00,1.89114,1.89114,1.89101,1.89107,5855790.0
2009-07-06 07:24:00,1.89108,1.89122,1.89099,1.89122,6281184.0
2009-07-06 07:25:00,1.89141,1.89156,1.89141,1.89142,9351336.0
2009-07-06 07:26:00,1.89138,1.89138,1.89124,1.89125,7344519.0
2009-07-06 07:27:00,1.89118,1.89118,1.89111,1.89114,8128304.0
2009-07-06 07:28:00,1.89109,1.89109,1.89082,1.89091,5965853.0
2009-07-06 07:29:00,1.89099,1.89112,1.89085,1.89092,12805074.0
2009-07-06 07:30:00,1.89091,1.89114,1.89091,1.89103,11000941.0
2009-07-06 07:31:00,1.89106,1.89171,1.89106,1.89171,9997028.0
2009-07-06 07:32:00,1.89188,1.89212,1.89188,1.89196,8515489.0
2009-07-06 07:33:00,1.89189,1.89189,1.89174,1.89174,11944309.0
2009-07-06 07:34:00,1.89172,1.89178,1.89169,1.89169,6574491.0
2009-07-06 07:35:00,1.89172,1.89172,1.89152,1.89152,6703521.0
2009-07-06 07:36:00,1.89147,1.89161,1.89141,1.89141,6519231.0
2009-07-06 07:37:00,1.89132,1.89132,1.89051,1.89068,17265010.0
2009-07-06 07:38:00,1.89064,1.89105,1.89057,1.89105,14326974.0
2009-07-06 07:39:00,1.89112,1.89137,1.89112,1.89137,4688705.0
2009-07-06 07:40:00,1.89127,1.89127,1.89089,1.89089,4140798.0
2009-07-06 07:41:00,1.89092,1.89102,1.89067,1.89067,6784988.0
2009-07-06 07:42:00,1.89059,1.89059,1.89015,1.89015,8315111.0
2009-07-06 07:43:00,1.89033,1.89044,1.89028,1.89044,6775166.0
2009-07-06 07:44:00,1.89051,1.89065,1.89034,1.89034,7014302.0
2009-07-06 07:45:00,1.89025,1.89025,1.89,1.89002,11612500.0
2009-07-06 07:46:00,1.89002,1.89025,1.89002,1.89025,7832554.0
2009-07-06 07:47:00,1.89037,1.89074,1.89019,1.8905,7114668.0
2009-07-06 07:48:00,1.89031,1.89031,1.89,1.89005,8146059.0
2009-07-06 07:49:00,1.89005,1.8903,1.89005,1.8903,6146760.0
2009-07-06 07:50:00,1.89046,1.89087,1.89046,1.89087,8714790.0
2009-07-06 07:51:00,1.8909,1.8909,1.89061,1.89061,8043217.0
2009-07-06 07:52:00,1.8905,1.8908,1.89039,1.8908,12655425.0
2009-07-06 07:53:00,1.89047,1.89102,1.89047,1.89102,7006933.0
2009-07-06 07:54:00,1.89092,1.89111,1.89092,1.89096,10058860.0
2009-07-06 07:55:00,1.89094,1.89094,1.89076,1.89091,13474340.0
2009-07-06 07:56:00,1.89093,1.89093,1.89082,1.89091,12353380.0
2009-07-06 07:57:00,1.89087,1.89087,1.89065,1.89068,6560048.0
2009-07-06 07:58:00,1.89067,1.89096,1.8904,1.89096,5532811.0
2009-07-06 07:59:00,1.8909,1.89118,1.8909,1.89099,21062495.0
2009-07-06 08:00:00,1.89104,1.89122,1.89072,1.89094,11287684.0
2009-07-06 08:01:00,1.8909,1.89095,1.89085,1.89085,7340531.0
2009-07-06 08:02:00,1.89083,1.89083,1.89056,1.89059,9888803.0
2009-07-06 08:03:00,1.89058,1.89098,1.89058,1.89098,3602508.0
2009-07-06 08:04:00,1.89101,1.8914,1.89101,1.8914,5418049.0
2009-07-06 08:05:00,1.89129,1.89133,1.88979,1.89116,4277064.0
2009-07-06 08:06:00,1.89128,1.8914,1.89118,1.89119,2998986.0
2009-07-06 08:07:00,1.89114,1.89114,1.89085,1.8909,17058746.0
2009-07-06 08:08:00,1.89081,1.89097,1.89076,1.89081,8252282.0
2009-07-06 08:09:00,1.89082,1.89083,1.89063,1.89063,14664748.0
2009-07-06 08:10:00,1.89057,1.89057,1.89033,1.89033,6406552.0
2009-07-06 08:11:00,1.89033,1.89033,1.89004,1.89004,4031650.0
2009-07-06 08:12:00,1.89001,1.89009,1.88984,1.88984,5966593.0
2009-07-06 08:13:00,1.88978,1.88978,1.8895,1.88951,5712884.0
2009-07-06 08:14:00,1.88948,1.88948,1.8893,1.88931,3244308.0
2009-07-06 08:15:00,1.8893,1.8893,1.88867,1.88867,12470956.0
2009-07-06 08:16:00,1.88892,1.88894,1.88853,1.88867,13304898.0
2009-07-06 08:17:00,1.88864,1.88864,1.88841,1.88841,7245396.0
2009-07-06 08:18:00,1.88835,1.88835,1.88791,1.88791,19828152.0
2009-07-06 08:19:00,1.88807,1.88807,1.88778,1.88778,11043434.0
2009-07-06 08:20:00,1.88765,1.88771,1.88756,1.88758,13068591.0
2009-07-06 08:21:00,1.88762,1.88766,1.88744,1.88744,5608609.0
2009-07-06 08:22:00,1.88729,1.88729,1.88684,1.88685,5569988.0
2009-07-06 08:23:00,1.88681,1.88681,1.8863,1.88675,5845953.0
2009-07-06 08:24:00,1.88676,1.88741,1.88676,1.88741,14367029.0
2009-07-06 08:25:00,1.88746,1.88747,1.88716,1.88716,14055160.0
2009-07-06 08:26:00,1.88716,1.88723,1.88706,1.88723,10304370.0
2009-07-06 08:27:00,1.88735,1.88735,1.88715,1.8872,6249818.0
2009-07-06 08:28:00,1.88716,1.88716,1.88695,1.88695,20182415.0
2009-07-06 08:29:00,1.88697,1.8871,1.88689,1.88689,5475049.0
2009-07-06 08:30:00,1.88685,1.88694,1.88682,1.88694,9574371.0
2009-07-06 08:31:00,1.8869,1.88706,1.88677,1.88706,5990176.0
2009-07-06 08:32:00,1.887,1.887,1.88663,1.88663,7653251.0
2009-07-06 08:33:00,1.88666,1.88666,1.88645,1.88645,12191624.0
2009-07-06 08:34:00,1.8864,1.8864,1.88614,1.8863,5423423.0
2009-07-06 08:35:00,1.88627,1.88647,1.88627,1.88638,7910212.0
2009-07-06 08:36:00,1.8865,1.8867,1.88642,1.8867,12540461.0
2009-07-06 08:37:00,1.88678,1.88678,1.88669,1.88673,23587152.0
2009-07-06 08:38:00,1.88672,1.88672,1.88642,1.88651,6939733.0
2009-07-06 08:39:00,1.88654,1.88668,1.88645,1.88652,5041804.0
2009-07-06 08:40:00,1.88644,1.88644,1.88585,1.88585,15815129.0
2009-07-06 08:41:00,1.88585,1.88585,1.88497,1.88503,5626530.0
2009-07-06 08:42:00,1.88505,1.88535,1.88495,1.88535,6139631.0
2009-07-06 08:43:00,1.88548,1.88548,1.88531,1.88534,7638005.0
2009-07-06 08:44:00,1.88541,1.88542,1.88529,1.88529,5565385.0
2009-07-06 08:45:00,1.88519,1.88519,1.88464,1.88464,2461690.0
2009-07-06 08:46:00,1.88446,1.88449,1.88431,1.88449,11742882.0
2009-07-06 08:47:00,1.88455,1.88467,1.88451,1.88451,28255819.0
2009-07-06 08:48:00,1.88448,1.88456,1.88426,1.88456,4140583.0
2009-07-06 08:49:00,1.88476,1.88497,1.88476,1.88497,7622033.0
2009-07-06 08:50:00,1.88501,1.88518,1.88501,1.88518,15392202.0
2009-07-06 08:51:00,1.88522,1.88533,1.88515,1.88533,17418336.0
2009-07-06 08:52:00,1.88525,1.88529,1.88505,1.88505,11275007.0
2009-07-06 08:53:00,1.88496,1.88505,1.88478,1.88487,5308961.0
2009-07-06 08:54:00,1.88484,1.88484,1.88453,1.88463,7633981.0
2009-07-06 08:55:00,1.88457,1.88457,1.88423,1.88423,4805735.0
2009-07-06 08:56:00,1.88432,1.88432,1.88414,1.88414,11169456.0
2009-07-06 08:57:00,1.88406,1.88406,1.88384,1.8839,5785812.0
2009-07-06 08:58:00,1.88385,1.88385,1.88364,1.88364,11562237.0
2009-07-06 08:59:00,1.88354,1.8836,1.88339,1.88342,15353223.0
2009-07-06 09:00:00,1.88327,1.88333,1.88315,1.88315,3171903.0
2009-07-06 09:01:00,1.88309,1.88309,1.88241,1.88241,6503160.0
2009-07-06 09:02:00,1.88241,1.88241,1.8821,1.8821,1419398.0
2009-07-06 09:03:00,1.88217,1.88217,1.88124,1.88124,22912065.0
2009-07-06 09:04:00,1.88106,1.88123,1.88103,1.88103,7043823.0
2009-07-06 09:05:00,1.88094,1.88094,1.88079,1.88079,8646742.0
2009-07-06 09:06:00,1.88076,1.8808,1.88033,1.88049,8512288.0
2009-07-06 09:07:00,1.88049,1.88049,1.87995,1.88043,8386774.0
2009-07-06 09:08:00,1.88067,1.88106,1.88067,1.88106,12212216.0
2009-07-06 09:09:00,1.88105,1.88105,1.88082,1.88082,5583178.0
2009-07-06 09:10:00,1.88079,1.88079,1.88059,1.88059,8901567.0
2009-07-06 09:11:00,1.88044,1.88044,1.87967,1.87967,8767680.0
2009-07-06 09:12:00,1.87948,1.87948,1.87887,1.87887,1337867.0
2009-07-06 09:13:00,1.87877,1.87917,1.87877,1.87917,4975212.0
2009-07-06 09:14:00,1.87912,1.8795,1.87912,1.8795,4295327.0
2009-07-06 09:15:00,1.87953,1.87985,1.87953,1.87985,3994215.0
2009-07-06 09:16:00,1.87978,1.88021,1.87978,1.88021,7929419.0
2009-07-06 09:17:00,1.88025,1.88055,1.88025,1.88055,29780324.0
2009-07-06 09:18:00,1.8806,1.8806,1.88035,1.88059,5116787.0
2009-07-06 09:19:00,1.88051,1.88063,1.88018,1.88018,12925274.0
2009-07-06 09:20:00,1.88058,1.8809,1.88045,1.88045,5438255.0
2009-07-06 09:21:00,1.88055,1.88077,1.88055,1.88073,5504524.0
2009-07-06 09:22:00,1.88081,1.88094,1.88045,1.88092,4686654.0
2009-07-06 09:23:00,1.88091,1.88091,1.88005,1.88005,13871904.0
2009-07-06 09:24:00,1.88007,1.88046,1.88007,1.88046,6356525.0
2009-07-06 09:25:00,1.88048,1.88054,1.88017,1.88042,7477404.0
2009-07-06 09:26:00,1.88033,1.88033,1.87984,1.88032,4252537.0
2009-07-06 09:27:00,1.88049,1.8808,1.88049,1.8808,6376000.0
2009-07-06 09:28:00,1.88096,1.88103,1.88086,1.88086,14539390.0
2009-07-06 09:29:00,1.88076,1.88076,1.88052,1.88072,6581452.0
2009-07-06 09:30:00,1.88071,1.88096,1.88071,1.88096,7194437.0
2009-07-06 09:31:00,1.88091,1.88115,1.88079,1.88115,8322556.0
2009-07-06 09:32:00,1.88126,1.88184,1.88124,1.88184,5871714.0
2009-07-06 09:33:00,1.88197,1.88217,1.88197,1.88203,49630136.0
2009-07-06 09:34:00,1.88206,1.88221,1.88206,1.88208,10730520.0
2009-07-06 09:35:00,1.88198,1.88198,1.88184,1.88184,3350885.0
2009-07-06 09:36:00,1.88176,1.88184,1.88134,1.88184,10674588.0
2009-07-06 09:37:00,1.8819,1.88192,1.88161,1.88192,18849791.0
2009-07-06 09:38:00,1.88206,1.88239,1.88206,1.88239,4264953.0
2009-07-06 09:39:00,1.88259,1.88305,1.88259,1.88264,10376756.0
2009-07-06 09:40:00,1.8825,1.8825,1.88188,1.88188,6649492.0
2009-07-06 09:41:00,1.88189,1.88189,1.88164,1.88174,4933057.0
2009-07-06 09:42:00,1.88171,1.88171,1.88142,1.88142,6184230.0
2009-07-06 09:43:00,1.8814,1.8814,1.88111,1.88112,9320905.0
2009-07-06 09:44:00,1.8811,1.88111,1.88094,1.88096,5344433.0
2009-07-06 09:45:00,1.8809,1.8809,1.87983,1.87983,21138433.0
2009-07-06 09:46:00,1.87977,1.87977,1.87934,1.8794,7210726.0
2009-07-06 09:47:00,1.87919,1.87919,1.87897,1.87906,7987590.0
2009-07-06 09:48:00,1.87904,1.87904,1.87879,1.87879,6193776.0
2009-07-06 09:49:00,1.87892,1.87911,1.87892,1.87911,4642528.0
2009-07-06 09:50:00,1.87908,1.87908,1.87891,1.87904,10322629.0
2009-07-06 09:51:00,1.879,1.87902,1.8788,1.8788,10686431.0
2009-07-06 09:52:00,1.87881,1.87881,1.87864,1.87875,7124586.0
2009-07-06 09:53:00,1.87862,1.87862,1.87805,1.87816,143502596.0
2009-07-06 09:54:00,1.87824,1.87883,1.87824,1.87872,12304443.0
2009-07-06 09:55:00,1.87883,1.87894,1.87873,1.87873,4599769.0
2009-07-06 09:56:00,1.87853,1.87857,1.87837,1.87857,5649679.0
2009-07-06 09:57:00,1.87858,1.87858,1.8782,1.87829,13161878.0
2009-07-06 09:58:00,1.87833,1.87854,1.87833,1.87846,5016309.0
2009-07-06 09:59:00,1.87846,1.87849,1.87835,1.87842,8407781.0
2009-07-06 10:00:00,1.87837,1.87843,1.87832,1.87833,7845430.0
2009-07-06 10:01:00,1.87842,1.87845,1.87834,1.87839,8353213.0
2009-07-06 10:02:00,1.87837,1.87841,1.87825,1.87825,6950749.0
2009-07-06 10:03:00,1.87821,1.87837,1.8782,1.87837,5605874.0
2009-07-06 10:04:00,1.8783,1.87835,1.87819,1.87824,13058195.0
2009-07-06 10:05:00,1.87821,1.87847,1.8782,1.87847,11178762.0
2009-07-06 10:06:00,1.87848,1.87873,1.87723,1.87863,4833456.0
2009-07-06 10:07:00,1.87853,1.87883,1.87853,1.87878,4552312.0
2009-07-06 10:08:00,1.87871,1.87899,1.8784,1.8784,17421765.0
2009-07-06 10:09:00,1.87834,1.87884,1.87834,1.8788,4112032.0
2009-07-06 10:10:00,1.87884,1.87906,1.87879,1.87904,11029215.0
2009-07-06 10:11:00,1.87914,1.87945,1.87914,1.87945,7204134.0
2009-07-06 10:12:00,1.87947,1.8796,1.87945,1.87956,16328122.0
2009-07-06 10:13:00,1.87966,1.88063,1.87966,1.88063,85248124.0
2009-07-06 10:14:00,1.88078,1.88116,1.88078,1.881,4338749.0
2009-07-06 10:15:00,1.88099,1.88099,1.8807,1.88075,5744965.0
2009-07-06 10:16:00,1.88082,1.88112,1.88082,1.88112,17512190.0
2009-07-06 10:17:00,1.881,1.881,1.88041,1.88041,82618236.0
2009-07-06 10:18:00,1.88029,1.88029,1.87981,1.87981,8884912.0
2009-07-06 10:19:00,1.8798,1.8798,1.8795,1.87953,5724305.0
2009-07-06 10:20:00,1.87945,1.87945,1.87855,1.87881,28439125.0
2009-07-06 10:21:00,1.87905,1.87938,1.87905,1.87937,51505116.0
2009-07-06 10:22:00,1.87929,1.87929,1.87899,1.87919,7997413.0
2009-07-06 10:23:00,1.87935,1.87973,1.87935,1.87971,3342386.0
2009-07-06 10:24:00,1.87963,1.88,1.87959,1.88,9633866.0
2009-07-06 10:25:00,1.87992,1.88018,1.87992,1.88018,7131365.0
2009-07-06 10:26:00,1.88032,1.88098,1.88032,1.88098,12948924.0
2009-07-06 10:27:00,1.88084,1.88097,1.88081,1.88097,1569584.0
2009-07-06 10:28:00,1.88097,1.88097,1.88072,1.88091,4392170.0
2009-07-06 10:29:00,1.88091,1.88097,1.88054,1.88054,3615705.0
2009-07-06 10:30:00,1.88044,1.88044,1.8799,1.8799,5192984.0
2009-07-06 10:31:00,1.88002,1.88002,1.87969,1.87973,9165768.0
2009-07-06 10:32:00,1.87982,1.87992,1.87976,1.87976,11296971.0
2009-07-06 10:33:00,1.87959,1.87959,1.8792,1.8792,37750840.0
2009-07-06 10:34:00,1.87899,1.87899,1.87877,1.87896,7648275.0
2009-07-06 10:35:00,1.87902,1.87902,1.87808,1.87808,19504176.0
2009-07-06 10:36:00,1.87817,1.87824,1.87807,1.87807,10308334.0
2009-07-06 10:37:00,1.87804,1.87804,1.87749,1.87749,11062068.0
2009-07-06 10:38:00,1.87735,1.87751,1.87714,1.87751,12004526.0
2009-07-06 10:39:00,1.87759,1.87772,1.87753,1.8776,2825312.0
2009-07-06 10:40:00,1.87766,1.87773,1.87757,1.87758,7131684.0
2009-07-06 10:41:00,1.87772,1.87812,1.87771,1.87804,8665064.0
2009-07-06 10:42:00,1.87808,1.87817,1.87787,1.87787,4216570.0
2009-07-06 10:43:00,1.87771,1.87771,1.87736,1.87739,9656435.0
2009-07-06 10:44:00,1.8774,1.8774,1.87656,1.87656,5916361.0
2009-07-06 10:45:00,1.87648,1.87651,1.87623,1.87623,1774648.0
2009-07-06 10:46:00,1.87629,1.87649,1.87629,1.87632,4213486.0
2009-07-06 10:47:00,1.87631,1.87632,1.87611,1.87611,6992322.0
2009-07-06 10:48:00,1.87628,1.87655,1.87628,1.87643,9270058.0
2009-07-06 10:49:00,1.8766,1.87674,1.87652,1.87652,34342584.0
2009-07-06 10:50:00,1.8764,1.8764,1.87617,1.87638,14599406.0
2009-07-06 10:51:00,1.87648,1.87664,1.87639,1.87664,101153900.0
2009-07-06 10:52:00,1.87665,1.87673,1.8764,1.8764,5413674.0
2009-07-06 10:53:00,1.8764,1.87676,1.8764,1.87668,8886291.0
2009-07-06 10:54:00,1.87675,1.87693,1.87675,1.87693,25650881.0
2009-07-06 10:55:00,1.87701,1.87707,1.87685,1.87685,9714609.0
2009-07-06 10:56:00,1.87672,1.87672,1.87648,1.87659,18519486.0
2009-07-06 10:57:00,1.87657,1.87731,1.87657,1.87731,6352617.0
2009-07-06 10:58:00,1.87732,1.87736,1.87726,1.87726,12523712.0
2009-07-06 10:59:00,1.87714,1.87723,1.87704,1.87723,9298344.0
2009-07-06 11:00:00,1.8773,1.87758,1.8773,1.87758,7582588.0
2009-07-06 11:01:00,1.87754,1.87754,1.87705,1.87705,20707550.0
2009-07-06 11:02:00,1.87711,1.87722,1.87695,1.87713,11971256.0
2009-07-06 11:03:00,1.87719,1.8778,1.87719,1.8778,3784347.0
2009-07-06 11:04:00,1.87781,1.87811,1.87781,1.87795,7162592.0
2009-07-06 11:05:00,1.87786,1.87786,1.87737,1.8777,6485477.0
2009-07-06 11:06:00,1.8772,1.87759,1.8772,1.87742,5984884.0
2009-07-06 11:07:00,1.87746,1.87746,1.87736,1.87738,9323938.0
2009-07-06 11:08:00,1.87717,1.87718,1.87711,1.87718,9572874.0
2009-07-06 11:09:00,1.87717,1.87717,1.87644,1.87695,4688801.0
2009-07-06 11:10:00,1.8769,1.8769,1.8763,1.8763,6725073.0
2009-07-06 11:11:00,1.87633,1.8765,1.87631,1.87631,1517956.0
2009-07-06 11:12:00,1.87641,1.87654,1.87628,1.87653,11994318.0
2009-07-06 11:13:00,1.87653,1.87665,1.8765,1.87657,24714368.0
2009-07-06 11:14:00,1.87646,1.87669,1.87636,1.87669,5142097.0
2009-07-06 11:15:00,1.87684,1.87704,1.87684,1.87702,3528157.0
2009-07-06 11:16:00,1.87704,1.87704,1.87671,1.87678,25208529.0
2009-07-06 11:17:00,1.87664,1.87668,1.87645,1.87645,4573068.0
2009-07-06 11:18:00,1.87629,1.87629,1.87589,1.87589,32664890.0
2009-07-06 11:19:00,1.87583,1.87596,1.87575,1.87596,69140096.0
2009-07-06 11:20:00,1.87601,1.8762,1.87594,1.8762,5826972.0
2009-07-06 11:21:00,1.87629,1.87665,1.87629,1.87665,7618234.0
2009-07-06 11:22:00,1.87663,1.87678,1.87659,1.87675,10593989.0
2009-07-06 11:23:00,1.87659,1.87659,1.8762,1.8762,10597463.0
2009-07-06 11:24:00,1.87654,1.87655,1.87635,1.87655,3888569.0
2009-07-06 11:25:00,1.87652,1.87659,1.8765,1.87659,5994590.0
2009-07-06 11:26:00,1.8766,1.8766,1.8765,1.87651,5531707.0
2009-07-06 11:27:00,1.87645,1.87645,1.87601,1.87645,5663416.0
2009-07-06 11:28:00,1.87652,1.87652,1.87621,1.87622,4556800.0
2009-07-06 11:29:00,1.87626,1.8763,1.87608,1.87616,10162978.0
2009-07-06 11:30:00,1.87596,1.87604,1.87584,1.87584,8815524.0
2009-07-06 11:31:00,1.87583,1.87588,1.8758,1.87583,20369016.0
2009-07-06 11:32:00,1.87589,1.87643,1.87589,1.87643,4655817.0
2009-07-06 11:33:00,1.87661,1.87678,1.87661,1.87673,4572179.0
2009-07-06 11:34:00,1.87678,1.87685,1.87668,1.87685,9606155.0
2009-07-06 11:35:00,1.87689,1.87689,1.87663,1.87663,4729165.0
2009-07-06 11:36:00,1.87656,1.87656,1.87641,1.87641,6577878.0
2009-07-06 11:37:00,1.87648,1.87652,1.87632,1.87632,12435849.0
2009-07-06 11:38:00,1.87605,1.87618,1.87601,1.87611,2247189.0
2009-07-06 11:39:00,1.87625,1.87654,1.87625,1.87654,4186150.0
2009-07-06 11:40:00,1.87671,1.87696,1.87671,1.87696,10171946.0
2009-07-06 11:41:00,1.87719,1.87733,1.87719,1.87727,2411867.0
2009-07-06 11:42:00,1.87706,1.87706,1.87657,1.87675,3692124.0
2009-07-06 11:43:00,1.87685,1.8775,1.87685,1.8775,19034719.0
2009-07-06 11:44:00,1.87747,1.87747,1.87712,1.87723,6526603.0
2009-07-06 11:45:00,1.87739,1.87746,1.87726,1.87727,11389620.0
2009-07-06 11:46:00,1.87726,1.87726,1.87704,1.87704,6636576.0
2009-07-06 11:47:00,1.877,1.877,1.8769,1.87696,60470976.0
2009-07-06 11:48:00,1.87712,1.87759,1.87712,1.87759,2358378.0
2009-07-06 11:49:00,1.87759,1.87759,1.87726,1.87726,15598163.0
2009-07-06 11:50:00,1.8771,1.8771,1.87691,1.87691,4409306.0
2009-07-06 11:51:00,1.87696,1.87699,1.87683,1.87683,13633049.0
2009-07-06 11:52:00,1.87672,1.87687,1.87668,1.8768,9906005.0
2009-07-06 11:53:00,1.87685,1.8772,1.87681,1.8772,8502877.0
2009-07-06 11:54:00,1.87735,1.87767,1.87735,1.87767,9463200.0
2009-07-06 11:55:00,1.87754,1.87771,1.87751,1.87751,6509803.0
2009-07-06 11:56:00,1.87749,1.87775,1.87749,1.87752,27163068.0
2009-07-06 11:57:00,1.87743,1.87743,1.8773,1.8773,101047170.0
2009-07-06 11:58:00,1.87736,1.87766,1.87736,1.87766,5567352.0
2009-07-06 11:59:00,1.87772,1.87788,1.87772,1.87774,10595113.0
2009-07-06 12:00:00,1.87762,1.87762,1.8774,1.8774,24097208.0
2009-07-06 12:01:00,1.87738,1.87738,1.87656,1.87656,58781520.0
2009-07-06 12:02:00,1.87651,1.87695,1.87651,1.87695,4815835.0
2009-07-06 12:03:00,1.87699,1.8772,1.87699,1.87715,22935770.0
2009-07-06 12:04:00,1.87704,1.87704,1.8769,1.87704,5665010.0
2009-07-06 12:05:00,1.87717,1.87727,1.87711,1.87724,6678788.0
2009-07-06 12:06:00,1.87708,1.87715,1.87699,1.8771,4500492.0
2009-07-06 12:07:00,1.87711,1.87743,1.8769,1.87743,27130370.0
2009-07-06 12:08:00,1.87746,1.87766,1.87746,1.87766,6432503.0
2009-07-06 12:09:00,1.87764,1.87786,1.87762,1.87778,7296996.0
2009-07-06 12:10:00,1.87789,1.87789,1.87739,1.87739,5789907.0
2009-07-06 12:11:00,1.87736,1.87736,1.87699,1.87699,1875287.0
2009-07-06 12:12:00,1.87687,1.87703,1.87685,1.877,4640982.0
2009-07-06 12:13:00,1.87692,1.87692,1.87669,1.87672,5156620.0
2009-07-06 12:14:00,1.87688,1.87695,1.87657,1.87695,2992773.0
2009-07-06 12:15:00,1.87699,1.87728,1.87699,1.87728,133666494.0
2009-07-06 12:16:00,1.87721,1.87738,1.87718,1.87718,4475654.0
2009-07-06 12:17:00,1.87716,1.87744,1.87707,1.8774,2766904.0
2009-07-06 12:18:00,1.87734,1.87739,1.8773,1.87739,5172392.0
2009-07-06 12:19:00,1.87743,1.87764,1.87731,1.87731,6254378.0
2009-07-06 12:20:00,1.87728,1.87737,1.87728,1.87737,5447229.0
2009-07-06 12:21:00,1.87742,1.87749,1.87734,1.87749,1513178.0
2009-07-06 12:22:00,1.87733,1.87734,1.87713,1.87713,12218780.0
2009-07-06 12:23:00,1.87698,1.87714,1.87696,1.87714,5958315.0
2009-07-06 12:24:00,1.87719,1.87732,1.8771,1.87717,14341803.0
2009-07-06 12:25:00,1.87707,1.8771,1.87692,1.8771,6559035.0
2009-07-06 12:26:00,1.87712,1.87718,1.87693,1.87717,4174808.0
2009-07-06 12:27:00,1.87708,1.87708,1.87693,1.87697,59867120.0
2009-07-06 12:28:00,1.87704,1.87739,1.87704,1.87729,4785836.0
2009-07-06 12:29:00,1.87736,1.87768,1.87736,1.87768,145854144.0
2009-07-06 12:30:00,1.87764,1.87801,1.87764,1.87798,7828438.0
2009-07-06 12:31:00,1.87805,1.87848,1.87805,1.87848,8306856.0
2009-07-06 12:32:00,1.87847,1.87873,1.87845,1.87873,8754726.0
2009-07-06 12:33:00,1.87884,1.87954,1.87884,1.87918,47346024.0
2009-07-06 12:34:00,1.8791,1.87915,1.87898,1.87898,3062445.0
2009-07-06 12:35:00,1.8788,1.87888,1.87872,1.87884,11141504.0
2009-07-06 12:36:00,1.87877,1.87877,1.87817,1.87817,7281748.0
2009-07-06 12:37:00,1.87814,1.8782,1.87788,1.8782,3482752.0
2009-07-06 12:38:00,1.87819,1.87852,1.87819,1.87852,4158019.0
2009-07-06 12:39:00,1.87858,1.87864,1.87844,1.87859,3798081.0
2009-07-06 12:40:00,1.87859,1.87864,1.87858,1.87864,7459707.0
2009-07-06 12:41:00,1.8786,1.87868,1.87845,1.87868,14359434.0
2009-07-06 12:42:00,1.87873,1.87929,1.87873,1.87929,2600820.0
2009-07-06 12:43:00,1.87941,1.87972,1.87935,1.87972,13176951.0
2009-07-06 12:44:00,1.87981,1.88001,1.87978,1.88001,4708930.0
2009-07-06 12:45:00,1.88011,1.88022,1.88003,1.88022,122461490.0
2009-07-06 12:46:00,1.88015,1.88015,1.87987,1.87987,2680781.0
2009-07-06 12:47:00,1.87991,1.87991,1.87903,1.87903,11633889.0
2009-07-06 12:48:00,1.879,1.879,1.87841,1.87841,6529756.0
2009-07-06 12:49:00,1.8783,1.8783,1.87784,1.87784,9771296.0
2009-07-06 12:50:00,1.87799,1.87799,1.87772,1.87772,16337201.0
2009-07-06 12:51:00,1.87772,1.87777,1.8775,1.87758,6987202.0
2009-07-06 12:52:00,1.87748,1.87748,1.87723,1.87729,8346811.0
2009-07-06 12:53:00,1.87723,1.87738,1.87711,1.87738,49899250.0
2009-07-06 12:54:00,1.87741,1.87765,1.87739,1.87752,4692840.0
2009-07-06 12:55:00,1.87742,1.87742,1.87707,1.87707,35004942.0
2009-07-06 12:56:00,1.87707,1.87707,1.8769,1.8769,13582157.0
2009-07-06 12:57:00,1.87671,1.87671,1.8763,1.87638,4795189.0
2009-07-06 12:58:00,1.87659,1.87685,1.87659,1.8767,3846632.0
2009-07-06 12:59:00,1.87668,1.87672,1.87654,1.87672,3191944.0
2009-07-06 13:00:00,1.87692,1.87709,1.87692,1.87699,7655563.0
2009-07-06 13:01:00,1.87716,1.87729,1.87698,1.87698,61271028.0
2009-07-06 13:02:00,1.87672,1.87672,1.87649,1.87667,8842578.0
2009-07-06 13:03:00,1.87658,1.87671,1.87643,1.87671,7565528.0
2009-07-06 13:04:00,1.87672,1.877,1.87672,1.877,7568972.0
2009-07-06 13:05:00,1.87695,1.87699,1.87678,1.87686,2597214.0
2009-07-06 13:06:00,1.87682,1.87691,1.87672,1.87691,32413383.0
2009-07-06 13:07:00,1.87681,1.87686,1.87661,1.87661,3579423.0
2009-07-06 13:08:00,1.87703,1.87716,1.87691,1.87691,2460376.0
2009-07-06 13:09:00,1.87688,1.87688,1.87652,1.87652,3981897.0
2009-07-06 13:10:00,1.87648,1.87656,1.87641,1.87649,9438778.0
2009-07-06 13:11:00,1.87663,1.87664,1.87648,1.87648,66539480.0
2009-07-06 13:12:00,1.87642,1.87687,1.87642,1.87687,6077340.0
2009-07-06 13:13:00,1.87689,1.87689,1.8767,1.87682,13831429.0
2009-07-06 13:14:00,1.87675,1.87683,1.8765,1.87683,5084350.0
2009-07-06 13:15:00,1.87696,1.87741,1.87696,1.87741,12469006.0
2009-07-06 13:16:00,1.87726,1.87745,1.87708,1.87745,10255973.0
2009-07-06 13:17:00,1.87746,1.87794,1.87746,1.87793,56042166.0
2009-07-06 13:18:00,1.87799,1.87833,1.87799,1.87833,3165456.0
2009-07-06 13:19:00,1.87844,1.87844,1.87825,1.87838,4434217.0
2009-07-06 13:20:00,1.87854,1.87874,1.87854,1.87874,82686749.0
2009-07-06 13:21:00,1.87883,1.87895,1.87877,1.87877,4421080.0
2009-07-06 13:22:00,1.87896,1.87903,1.87876,1.87882,11109021.0
2009-07-06 13:23:00,1.87887,1.87893,1.87885,1.87891,3320791.0
2009-07-06 13:24:00,1.87896,1.87897,1.87885,1.87885,6628286.0
2009-07-06 13:25:00,1.87864,1.87864,1.87816,1.87816,7801783.0
2009-07-06 13:26:00,1.87808,1.87815,1.87787,1.87791,4190336.0
2009-07-06 13:27:00,1.87791,1.8782,1.87791,1.8782,18889362.0
2009-07-06 13:28:00,1.87824,1.8787,1.87824,1.8787,5401825.0
2009-07-06 13:29:00,1.87873,1.87899,1.87869,1.87899,3242964.0
2009-07-06 13:30:00,1.87897,1.87905,1.87866,1.87874,10910761.0
2009-07-06 13:31:00,1.87862,1.87865,1.87852,1.87862,138118360.0
2009-07-06 13:32:00,1.87866,1.87866,1.87849,1.87858,5395068.0
2009-07-06 13:33:00,1.87861,1.87861,1.87841,1.87841,12368991.0
2009-07-06 13:34:00,1.8784,1.8784,1.87812,1.87812,6501101.0
2009-07-06 13:35:00,1.87805,1.87832,1.87805,1.8783,4576836.0
2009-07-06 13:36:00,1.87825,1.87825,1.87811,1.87813,11974739.0
2009-07-06 13:37:00,1.87821,1.87823,1.8776,1.87819,2668353.0
2009-07-06 13:38:00,1.87829,1.87878,1.87829,1.87878,12304201.0
2009-07-06 13:39:00,1.87901,1.87901,1.87856,1.87888,2699738.0
2009-07-06 13:40:00,1.8788,1.87916,1.8788,1.87915,7035953.0
2009-07-06 13:41:00,1.87918,1.87947,1.87918,1.87931,3915976.0
2009-07-06 13:42:00,1.87924,1.87924,1.87915,1.87921,1440055.0
2009-07-06 13:43:00,1.87926,1.87945,1.87926,1.87945,54253094.0
2009-07-06 13:44:00,1.87947,1.87994,1.87947,1.87994,14943246.0
2009-07-06 13:45:00,1.88003,1.88003,1.8798,1.87987,2510926.0
2009-07-06 13:46:00,1.87977,1.88009,1.87977,1.88009,5551695.0
2009-07-06 13:47:00,1.88006,1.88007,1.87984,1.87984,8713894.0
2009-07-06 13:48:00,1.87997,1.88004,1.87995,1.87997,5825552.0
2009-07-06 13:49:00,1.87975,1.87988,1.87965,1.87965,3643024.0
2009-07-06 13:50:00,1.8796,1.8796,1.87929,1.87929,21482478.0
2009-07-06 13:51:00,1.87948,1.87974,1.87948,1.87974,7011469.0
2009-07-06 13:52:00,1.8797,1.87972,1.87957,1.8797,13170478.0
2009-07-06 13:53:00,1.87972,1.87975,1.87961,1.87975,16668576.0
2009-07-06 13:54:00,1.87972,1.87992,1.8796,1.8796,3657788.0
2009-07-06 13:55:00,1.87954,1.87954,1.87936,1.87954,10069750.0
2009-07-06 13:56:00,1.87954,1.87972,1.87941,1.87961,6038465.0
2009-07-06 13:57:00,1.87944,1.87984,1.87944,1.87984,1838534.0
2009-07-06 13:58:00,1.8799,1.87998,1.87947,1.87947,11481975.0
2009-07-06 13:59:00,1.87936,1.87936,1.87923,1.87925,4315971.0
2009-07-06 14:00:00,1.87928,1.87951,1.87928,1.87951,6090495.0
2009-07-06 14:01:00,1.87943,1.87943,1.87913,1.87916,4000717.0
2009-07-06 14:02:00,1.87915,1.87921,1.87895,1.87921,11327147.0
2009-07-06 14:03:00,1.87922,1.87934,1.87922,1.87932,29252853.0
2009-07-06 14:04:00,1.8793,1.87957,1.8793,1.87941,8281678.0
2009-07-06 14:05:00,1.87933,1.87933,1.87907,1.87907,1728768.0
2009-07-06 14:06:00,1.87903,1.87906,1.87883,1.87906,6314648.0
2009-07-06 14:07:00,1.87905,1.87905,1.87881,1.87881,5862812.0
2009-07-06 14:08:00,1.87879,1.87891,1.87878,1.87878,2004846.0
2009-07-06 14:09:00,1.8787,1.87881,1.8784,1.87881,4348391.0
2009-07-06 14:10:00,1.8789,1.87903,1.8789,1.87903,13996021.0
2009-07-06 14:11:00,1.87914,1.87961,1.87914,1.87961,3476145.0
2009-07-06 14:12:00,1.87972,1.87994,1.87954,1.87959,11590204.0
2009-07-06 14:13:00,1.8796,1.8796,1.87927,1.87927,6259131.0
2009-07-06 14:14:00,1.87933,1.88011,1.87933,1.88011,11582773.0
2009-07-06 14:15:00,1.88006,1.88012,1.87991,1.87991,14983409.0
2009-07-06 14:16:00,1.87994,1.88014,1.87994,1.88014,2120882.0
2009-07-06 14:17:00,1.87969,1.88013,1.87969,1.87978,47078404.0
2009-07-06 14:18:00,1.87999,1.88012,1.87972,1.88001,14300619.0
2009-07-06 14:19:00,1.88007,1.88048,1.88007,1.88048,5286326.0
2009-07-06 14:20:00,1.88042,1.88042,1.87989,1.88034,33893420.0
2009-07-06 14:21:00,1.88048,1.88079,1.88048,1.88061,9868458.0
2009-07-06 14:22:00,1.88047,1.88059,1.88031,1.88031,7096179.0
2009-07-06 14:23:00,1.88033,1.88033,1.87995,1.87995,5038842.0
2009-07-06 14:24:00,1.8799,1.88017,1.8799,1.88009,2739218.0
2009-07-06 14:25:00,1.88024,1.88079,1.88024,1.88079,15438784.0
2009-07-06 14:26:00,1.88091,1.881,1.88055,1.88055,6983156.0
2009-07-06 14:27:00,1.88057,1.88111,1.88057,1.88111,98471672.0
2009-07-06 14:28:00,1.88115,1.88126,1.88093,1.88096,9897031.0
2009-07-06 14:29:00,1.88105,1.88126,1.88105,1.88112,8897362.0
2009-07-06 14:30:00,1.88104,1.8811,1.88089,1.88105,7792084.0
2009-07-06 14:31:00,1.88095,1.88096,1.88048,1.88096,24260559.0
2009-07-06 14:32:00,1.88106,1.88115,1.88096,1.88096,4632299.0
2009-07-06 14:33:00,1.88086,1.88103,1.88086,1.88099,10681109.0
2009-07-06 14:34:00,1.88106,1.88115,1.88105,1.8811,10754856.0
2009-07-06 14:35:00,1.88094,1.88097,1.88057,1.88089,7368069.0
2009-07-06 14:36:00,1.88082,1.88087,1.88057,1.88057,9774896.0
2009-07-06 14:37:00,1.88053,1.88056,1.88014,1.88014,8319548.0
2009-07-06 14:38:00,1.87972,1.88042,1.87972,1.88015,10336898.0
2009-07-06 14:39:00,1.88018,1.88018,1.8799,1.8799,23439540.0
2009-07-06 14:40:00,1.87982,1.88007,1.8798,1.88007,25236817.0
2009-07-06 14:41:00,1.88015,1.88029,1.88014,1.88025,42643904.0
2009-07-06 14:42:00,1.88023,1.8804,1.88009,1.8804,4403261.0
2009-07-06 14:43:00,1.88054,1.88077,1.88054,1.88077,17462844.0
2009-07-06 14:44:00,1.8808,1.88118,1.8808,1.88118,6747219.0
2009-07-06 14:45:00,1.88123,1.88126,1.88106,1.88106,10374915.0
2009-07-06 14:46:00,1.88113,1.88119,1.88112,1.88117,9147750.0
2009-07-06 14:47:00,1.88101,1.88101,1.88087,1.88099,6634794.0
2009-07-06 14:48:00,1.88088,1.88101,1.88088,1.88092,8822302.0
2009-07-06 14:49:00,1.88103,1.88135,1.88088,1.88135,13290840.0
2009-07-06 14:50:00,1.8812,1.8812,1.88092,1.88102,2949931.0
2009-07-06 14:51:00,1.88109,1.88111,1.88091,1.88091,2418627.0
2009-07-06 14:52:00,1.88089,1.88092,1.88085,1.88092,9488266.0
2009-07-06 14:53:00,1.88096,1.88123,1.88096,1.88123,5660814.0
2009-07-06 14:54:00,1.88128,1.88128,1.88099,1.88099,1949697.0
2009-07-06 14:55:00,1.88092,1.88093,1.88074,1.88093,2463927.0
2009-07-06 14:56:00,1.88103,1.88144,1.88103,1.8813,14844931.0
2009-07-06 14:57:00,1.88121,1.88121,1.88085,1.88085,30023073.0
2009-07-06 14:58:00,1.88078,1.88078,1.88062,1.88062,7353691.0
2009-07-06 14:59:00,1.88054,1.88054,1.88004,1.88004,9400690.0
2009-07-06 15:00:00,1.88029,1.88047,1.88025,1.88047,51030314.0
2009-07-06 15:01:00,1.88052,1.8808,1.88052,1.88074,5245393.0
2009-07-06 15:02:00,1.88088,1.88127,1.88088,1.88127,23387286.0
2009-07-06 15:03:00,1.88123,1.88123,1.88094,1.88094,12790527.0
2009-07-06 15:04:00,1.88123,1.88152,1.88123,1.8814,33681575.0
2009-07-06 15:05:00,1.88142,1.88194,1.88142,1.88193,4420399.0
2009-07-06 15:06:00,1.88171,1.88194,1.88046,1.88187,4321154.0
2009-07-06 15:07:00,1.8819,1.88205,1.88185,1.88205,13369981.0
2009-07-06 15:08:00,1.88208,1.88209,1.88201,1.88208,10386139.0
2009-07-06 15:09:00,1.88214,1.88222,1.88214,1.88221,5653673.0
2009-07-06 15:10:00,1.88222,1.88232,1.88181,1.88231,4323602.0
2009-07-06 15:11:00,1.88241,1.88243,1.88226,1.88226,10952919.0
2009-07-06 15:12:00,1.88227,1.88227,1.88211,1.88215,10876789.0
2009-07-06 15:13:00,1.8821,1.88219,1.88202,1.88214,26111596.0
2009-07-06 15:14:00,1.88215,1.88233,1.88215,1.88229,4811079.0
2009-07-06 15:15:00,1.88233,1.88245,1.88207,1.88207,4480877.0
2009-07-06 15:16:00,1.88191,1.88191,1.88164,1.88164,2182783.0
2009-07-06 15:17:00,1.88165,1.88169,1.88145,1.88163,11472990.0
2009-07-06 15:18:00,1.88166,1.88166,1.88131,1.88131,13283183.0
2009-07-06 15:19:00,1.8815,1.88154,1.88123,1.88154,7588216.0
2009-07-06 15:20:00,1.88164,1.88169,1.88145,1.88166,12250335.0
2009-07-06 15:21:00,1.88164,1.88164,1.88131,1.88132,14664390.0
2009-07-06 15:22:00,1.88115,1.88115,1.88066,1.88066,4231580.0
2009-07-06 15:23:00,1.88045,1.88047,1.87987,1.87987,12306023.0
2009-07-06 15:24:00,1.8799,1.88,1.87961,1.88,16063802.0
2009-07-06 15:25:00,1.88006,1.88006,1.87932,1.8797,15004195.0
2009-07-06 15:26:00,1.87947,1.87947,1.87886,1.87886,7160568.0
2009-07-06 15:27:00,1.87873,1.87886,1.8786,1.87878,6657202.0
2009-07-06 15:28:00,1.87897,1.87947,1.87897,1.87947,4992823.0
2009-07-06 15:29:00,1.87949,1.87949,1.87878,1.8788,6655671.0
2009-07-06 15:30:00,1.87875,1.87875,1.87846,1.87854,1712053.0
2009-07-06 15:31:00,1.87852,1.87876,1.87842,1.87876,2107300.0
2009-07-06 15:32:00,1.87887,1.87903,1.87877,1.87877,10876846.0
2009-07-06 15:33:00,1.87853,1.87853,1.87819,1.8782,26810467.0
2009-07-06 15:34:00,1.87818,1.87824,1.8781,1.87818,3754794.0
2009-07-06 15:35:00,1.87816,1.87826,1.87816,1.87816,9440387.0
2009-07-06 15:36:00,1.87782,1.87858,1.87782,1.87858,6311471.0
2009-07-06 15:37:00,1.87867,1.87867,1.87776,1.87778,10340430.0
2009-07-06 15:38:00,1.87781,1.87794,1.87781,1.87794,10501426.0
2009-07-06 15:39:00,1.87802,1.87889,1.87802,1.87889,24413700.0
2009-07-06 15:40:00,1.87887,1.87937,1.8788,1.87937,5822789.0
2009-07-06 15:41:00,1.87936,1.87939,1.87924,1.8793,6442907.0
2009-07-06 15:42:00,1.8792,1.87988,1.8792,1.87988,5003542.0
2009-07-06 15:43:00,1.87998,1.88024,1.87998,1.88013,5127800.0
2009-07-06 15:44:00,1.88009,1.88071,1.87994,1.88058,7473515.0
2009-07-06 15:45:00,1.88059,1.88071,1.88057,1.88057,3102748.0
2009-07-06 15:46:00,1.88047,1.88047,1.87994,1.88041,18435622.0
2009-07-06 15:47:00,1.8806,1.88088,1.88039,1.88039,26557261.0
2009-07-06 15:48:00,1.88042,1.88043,1.88004,1.88004,20548458.0
2009-07-06 15:49:00,1.88011,1.88011,1.87928,1.87939,10619613.0
2009-07-06 15:50:00,1.87948,1.88032,1.87948,1.88032,5029331.0
2009-07-06 15:51:00,1.88035,1.88057,1.88018,1.88057,51142742.0
2009-07-06 15:52:00,1.88066,1.88084,1.88066,1.88084,2398789.0
2009-07-06 15:53:00,1.88076,1.88112,1.88076,1.88094,10960721.0
2009-07-06 15:54:00,1.88088,1.88096,1.88081,1.88084,3450020.0
2009-07-06 15:55:00,1.88072,1.88115,1.88072,1.88115,7980891.0
2009-07-06 15:56:00,1.88128,1.88148,1.88128,1.88148,8682484.0
2009-07-06 15:57:00,1.88155,1.88161,1.88135,1.88135,5051949.0
2009-07-06 15:58:00,1.8814,1.88151,1.88132,1.88151,3487543.0
2009-07-06 15:59:00,1.88149,1.8817,1.88141,1.8817,6127447.0
2009-07-06 16:00:00,1.88162,1.88162,1.8814,1.88154,8157349.0
2009-07-06 16:01:00,1.88167,1.88185,1.88159,1.88159,35506253.0
2009-07-06 16:02:00,1.88149,1.88173,1.88126,1.88126,5605042.0
2009-07-06 16:03:00,1.88116,1.88116,1.8805,1.88055,11964240.0
2009-07-06 16:04:00,1.88048,1.88071,1.88048,1.88063,4863191.0
2009-07-06 16:05:00,1.88061,1.88076,1.88056,1.88056,14986147.0
2009-07-06 16:06:00,1.88074,1.88131,1.88074,1.88131,5899681.0
2009-07-06 16:07:00,1.88137,1.88179,1.88137,1.88179,5805124.0
2009-07-06 16:08:00,1.88189,1.88224,1.88189,1.88222,8678095.0
2009-07-06 16:09:00,1.88226,1.88239,1.8821,1.8821,31633720.0
2009-07-06 16:10:00,1.88196,1.88202,1.88171,1.88183,7182889.0
2009-07-06 16:11:00,1.8818,1.8818,1.8815,1.8815,17441688.0
2009-07-06 16:12:00,1.88145,1.88145,1.88108,1.88108,5793236.0
2009-07-06 16:13:00,1.88118,1.88118,1.88097,1.88097,6611725.0
2009-07-06 16:14:00,1.88094,1.88099,1.88078,1.88092,6994708.0
2009-07-06 16:15:00,1.88078,1.88078,1.88072,1.88072,5022923.0
2009-07-06 16:16:00,1.88062,1.88062,1.88023,1.88023,1794581.0
2009-07-06 16:17:00,1.88018,1.88044,1.88015,1.88015,5841941.0
2009-07-06 16:18:00,1.88018,1.88035,1.88018,1.88035,2385436.0
2009-07-06 16:19:00,1.88051,1.88086,1.88051,1.88086,6532418.0
2009-07-06 16:20:00,1.8809,1.88113,1.8809,1.88108,7453783.0
2009-07-06 16:21:00,1.88114,1.88119,1.88098,1.88104,17565819.0
2009-07-06 16:22:00,1.88114,1.88132,1.88111,1.88132,38907777.0
2009-07-06 16:23:00,1.8812,1.88136,1.88117,1.88136,7401044.0
2009-07-06 16:24:00,1.88124,1.88124,1.88065,1.88118,6887866.0
2009-07-06 16:25:00,1.88138,1.88204,1.88138,1.88204,7611706.0
2009-07-06 16:26:00,1.88226,1.88257,1.88188,1.88257,10281839.0
2009-07-06 16:27:00,1.88263,1.88288,1.88263,1.88288,22520432.0
2009-07-06 16:28:00,1.88292,1.88324,1.88292,1.88324,8144842.0
2009-07-06 16:29:00,1.88345,1.88359,1.88335,1.88335,8059070.0
2009-07-06 16:30:00,1.8834,1.88353,1.88335,1.8835,6671196.0
2009-07-06 16:31:00,1.88368,1.8839,1.88246,1.88246,11304952.0
2009-07-06 16:32:00,1.88394,1.88407,1.88378,1.88378,1121566.0
2009-07-06 16:33:00,1.88386,1.88432,1.88386,1.88432,16365731.0
2009-07-06 16:34:00,1.88461,1.88476,1.8845,1.88476,5434544.0
2009-07-06 16:35:00,1.88479,1.8851,1.88479,1.88509,2738941.0
2009-07-06 16:36:00,1.88496,1.88496,1.88324,1.8845,6119340.0
2009-07-06 16:37:00,1.88434,1.88434,1.8835,1.88406,25526828.0
2009-07-06 16:38:00,1.88424,1.88454,1.88417,1.88454,9555165.0
2009-07-06 16:39:00,1.88444,1.88444,1.88419,1.88433,3324066.0
2009-07-06 16:40:00,1.88429,1.88446,1.88394,1.88394,8497017.0
2009-07-06 16:41:00,1.88396,1.88416,1.88383,1.88383,1566621.0
2009-07-06 16:42:00,1.8836,1.8836,1.88327,1.8834,6760197.0
2009-07-06 16:43:00,1.88344,1.88362,1.88344,1.88362,7298392.0
2009-07-06 16:44:00,1.88364,1.88394,1.88364,1.88394,25501975.0
2009-07-06 16:45:00,1.8839,1.88402,1.88376,1.88376,4819591.0
2009-07-06 16:46:00,1.88372,1.88372,1.88357,1.88357,18389608.0
2009-07-06 16:47:00,1.88356,1.88361,1.88346,1.8836,39560400.0
2009-07-06 16:48:00,1.88363,1.88366,1.88308,1.88308,6794227.0
2009-07-06 16:49:00,1.88317,1.88342,1.88317,1.88341,17178877.0
2009-07-06 16:50:00,1.88341,1.88385,1.88331,1.88385,6407920.0
2009-07-06 16:51:00,1.88396,1.88457,1.88395,1.88457,4246904.0
2009-07-06 16:52:00,1.88466,1.88503,1.88466,1.88503,6959196.0
2009-07-06 16:53:00,1.885,1.885,1.88466,1.88484,8573985.0
2009-07-06 16:54:00,1.88481,1.8851,1.88481,1.88483,3515879.0
2009-07-06 16:55:00,1.88467,1.88467,1.88437,1.88454,5259651.0
2009-07-06 16:56:00,1.88454,1.88488,1.8844,1.88474,9568130.0
2009-07-06 16:57:00,1.88461,1.88461,1.88376,1.88391,13134576.0
2009-07-06 16:58:00,1.88391,1.88391,1.88334,1.88334,9239806.0
2009-07-06 16:59:00,1.88339,1.88339,1.88253,1.88253,13773952.0
2009-07-06 17:00:00,1.88233,1.88246,1.88232,1.88242,3140069.0
2009-07-06 17:01:00,1.88235,1.88279,1.88231,1.88279,3635071.0
2009-07-06 17:02:00,1.88283,1.88368,1.88283,1.88368,41831240.0
2009-07-06 17:03:00,1.88384,1.88416,1.88384,1.88416,52595536.0
2009-07-06 17:04:00,1.88418,1.88444,1.88418,1.88439,3365702.0
2009-07-06 17:05:00,1.88439,1.88439,1.88426,1.88427,43443244.0
2009-07-06 17:06:00,1.88422,1.88422,1.88412,1.88421,3974031.0
2009-07-06 17:07:00,1.8842,1.88421,1.88405,1.88421,18278911.0
2009-07-06 17:08:00,1.88411,1.88422,1.88392,1.88422,14856494.0
2009-07-06 17:09:00,1.88427,1.88436,1.88419,1.88436,3592189.0
2009-07-06 17:10:00,1.88446,1.88484,1.88446,1.88484,9877791.0
2009-07-06 17:11:00,1.88496,1.88496,1.88464,1.88464,16344878.0
2009-07-06 17:12:00,1.88432,1.88432,1.8842,1.88424,6192498.0
2009-07-06 17:13:00,1.88418,1.88418,1.88375,1.88375,11566349.0
2009-07-06 17:14:00,1.88381,1.88381,1.88368,1.8837,16290919.0
2009-07-06 17:15:00,1.88368,1.8837,1.88364,1.88368,10026731.0
2009-07-06 17:16:00,1.88373,1.88373,1.88343,1.88343,11206611.0
2009-07-06 17:17:00,1.88355,1.88375,1.88352,1.88375,6018662.0
2009-07-06 17:18:00,1.88404,1.88429,1.884,1.88429,11544298.0
2009-07-06 17:19:00,1.8844,1.88525,1.8844,1.88525,9124703.0
2009-07-06 17:20:00,1.88528,1.88541,1.88521,1.8853,1715501.0
2009-07-06 17:21:00,1.88539,1.88539,1.88466,1.88466,19276273.0
2009-07-06 17:22:00,1.88464,1.88464,1.88408,1.88408,3626079.0
2009-07-06 17:23:00,1.88398,1.88412,1.88388,1.88412,7349210.0
2009-07-06 17:24:00,1.88406,1.88466,1.88406,1.88466,7426375.0
2009-07-06 17:25:00,1.88483,1.88515,1.88483,1.88515,13311164.0
2009-07-06 17:26:00,1.88524,1.88531,1.88513,1.88524,5024791.0
2009-07-06 17:27:00,1.88516,1.88525,1.88509,1.88522,19519353.0
2009-07-06 17:28:00,1.8852,1.88568,1.88514,1.88568,5473314.0
2009-07-06 17:29:00,1.88576,1.88576,1.88559,1.8856,4314967.0
2009-07-06 17:30:00,1.88575,1.88586,1.88563,1.88563,5736726.0
2009-07-06 17:31:00,1.88575,1.88607,1.88574,1.88607,11183063.0
2009-07-06 17:32:00,1.88615,1.88668,1.88615,1.88668,6608827.0
2009-07-06 17:33:00,1.88674,1.88674,1.88657,1.88663,10707296.0
2009-07-06 17:34:00,1.8865,1.88664,1.88643,1.88643,1718734.0
2009-07-06 17:35:00,1.88638,1.88638,1.8863,1.8863,149012929.0
2009-07-06 17:36:00,1.88617,1.88635,1.8861,1.8861,6873664.0
2009-07-06 17:37:00,1.886,1.88604,1.88578,1.88578,3350560.0
2009-07-06 17:38:00,1.88563,1.88563,1.88516,1.88516,2201701.0
2009-07-06 17:39:00,1.88525,1.88539,1.88523,1.88539,4833859.0
2009-07-06 17:40:00,1.88529,1.88529,1.88491,1.88491,6349938.0
2009-07-06 17:41:00,1.88495,1.88497,1.88472,1.88472,5708379.0
2009-07-06 17:42:00,1.88475,1.88475,1.88458,1.88471,6402020.0
2009-07-06 17:43:00,1.88462,1.88463,1.88445,1.88463,3848683.0
2009-07-06 17:44:00,1.88466,1.88474,1.88461,1.8847,71226270.0
2009-07-06 17:45:00,1.88464,1.88466,1.88447,1.88447,21607680.0
2009-07-06 17:46:00,1.88441,1.88448,1.88431,1.88431,6664750.0
2009-07-06 17:47:00,1.88441,1.88462,1.88441,1.88457,5654914.0
2009-07-06 17:48:00,1.88455,1.88461,1.88449,1.88449,8457343.0
2009-07-06 17:49:00,1.88444,1.88444,1.88402,1.88402,9109953.0
2009-07-06 17:50:00,1.88394,1.88394,1.88349,1.88365,7422145.0
2009-07-06 17:51:00,1.88383,1.88429,1.88383,1.88429,55487445.0
2009-07-06 17:52:00,1.88422,1.88422,1.88363,1.88414,12377860.0
2009-07-06 17:53:00,1.88419,1.8843,1.88412,1.8843,14622391.0
2009-07-06 17:54:00,1.88445,1.88454,1.88427,1.88427,4343337.0
2009-07-06 17:55:00,1.88426,1.88431,1.88423,1.88429,3905786.0
2009-07-06 17:56:00,1.88403,1.88418,1.88396,1.88396,11942410.0
2009-07-06 17:57:00,1.88377,1.88377,1.88357,1.88357,10119962.0
2009-07-06 17:58:00,1.88361,1.88406,1.88361,1.88406,10206614.0
2009-07-06 17:59:00,1.88411,1.88411,1.8838,1.8838,27547232.0
2009-07-06 18:00:00,1.88364,1.88364,1.88298,1.88298,14823833.0
2009-07-06 18:01:00,1.8828,1.88281,1.88268,1.88268,43450422.0
2009-07-06 18:02:00,1.88262,1.88266,1.88244,1.88244,20681432.0
2009-07-06 18:03:00,1.88244,1.88257,1.88242,1.88257,3653294.0
2009-07-06 18:04:00,1.88253,1.88253,1.88219,1.88228,6579423.0
2009-07-06 18:05:00,1.88211,1.88211,1.88158,1.88158,7405293.0
2009-07-06 18:06:00,1.88153,1.88157,1.88146,1.88157,928718.0
2009-07-06 18:07:00,1.88166,1.88213,1.88166,1.88213,27798211.0
2009-07-06 18:08:00,1.88218,1.88229,1.88202,1.88202,6193808.0
2009-07-06 18:09:00,1.88206,1.88206,1.88181,1.88194,3933443.0
2009-07-06 18:10:00,1.88199,1.88243,1.88199,1.88243,51259109.0
2009-07-06 18:11:00,1.88247,1.88264,1.88247,1.88264,2622375.0
2009-07-06 18:12:00,1.88263,1.88289,1.88263,1.88277,6896890.0
2009-07-06 18:13:00,1.88282,1.88328,1.88282,1.88328,11099320.0
2009-07-06 18:14:00,1.88335,1.88354,1.88335,1.88348,3828071.0
2009-07-06 18:15:00,1.88349,1.88362,1.88336,1.88362,6804335.0
2009-07-06 18:16:00,1.88367,1.88408,1.88367,1.88408,3837683.0
2009-07-06 18:17:00,1.88404,1.88404,1.88384,1.88385,95865540.0
2009-07-06 18:18:00,1.88389,1.88408,1.88389,1.88403,7271067.0
2009-07-06 18:19:00,1.88402,1.88403,1.8839,1.88398,31983549.0
2009-07-06 18:20:00,1.88395,1.8841,1.88372,1.88381,24688787.0
2009-07-06 18:21:00,1.8839,1.88402,1.88383,1.88383,5425179.0
2009-07-06 18:22:00,1.88386,1.88386,1.88366,1.88366,1801078.0
2009-07-06 18:23:00,1.88322,1.88369,1.88322,1.88362,10472601.0
2009-07-06 18:24:00,1.88368,1.88396,1.88357,1.88396,6951444.0
2009-07-06 18:25:00,1.88412,1.88439,1.88412,1.8843,10367099.0
2009-07-06 18:26:00,1.88415,1.88422,1.88411,1.88422,18613416.0
2009-07-06 18:27:00,1.88442,1.88463,1.88442,1.8846,22039129.0
2009-07-06 18:28:00,1.88467,1.88469,1.88439,1.88443,58652208.0
2009-07-06 18:29:00,1.88438,1.8848,1.88413,1.8848,5930671.0
2009-07-06 18:30:00,1.88486,1.8849,1.88475,1.88478,6033918.0
2009-07-06 18:31:00,1.88479,1.88505,1.88479,1.88505,11923310.0
2009-07-06 18:32:00,1.88501,1.88529,1.88497,1.88529,8055832.0
2009-07-06 18:33:00,1.88536,1.88544,1.88517,1.88517,24379668.0
2009-07-06 18:34:00,1.88504,1.88507,1.8849,1.88507,5435921.0
2009-07-06 18:35:00,1.88537,1.88583,1.88537,1.88583,3075112.0
2009-07-06 18:36:00,1.88587,1.88601,1.88559,1.88559,5273913.0
2009-07-06 18:37:00,1.88556,1.88556,1.88521,1.88533,1056656.0
2009-07-06 18:38:00,1.88538,1.88551,1.8853,1.88551,15014704.0
2009-07-06 18:39:00,1.88552,1.88552,1.88532,1.88532,1951139.0
2009-07-06 18:40:00,1.88538,1.88562,1.88538,1.88562,119666079.0
2009-07-06 18:41:00,1.88578,1.88606,1.88578,1.88599,62961741.0
2009-07-06 18:42:00,1.88597,1.886,1.88586,1.886,2175831.0
2009-07-06 18:43:00,1.88598,1.88605,1.88588,1.88588,23123555.0
2009-07-06 18:44:00,1.88589,1.88602,1.88565,1.88602,6366337.0
2009-07-06 18:45:00,1.88613,1.88634,1.88613,1.88621,84963028.0
2009-07-06 18:46:00,1.88612,1.88612,1.88591,1.88605,8243856.0
2009-07-06 18:47:00,1.88605,1.88624,1.88605,1.88623,5690320.0
2009-07-06 18:48:00,1.8862,1.88623,1.88606,1.88614,9792091.0
2009-07-06 18:49:00,1.88618,1.88627,1.88601,1.88601,6878006.0
2009-07-06 18:50:00,1.88608,1.88633,1.88608,1.88629,24869784.0
2009-07-06 18:51:00,1.88617,1.8863,1.88605,1.8863,17084921.0
2009-07-06 18:52:00,1.88638,1.88665,1.88638,1.88665,9177129.0
2009-07-06 18:53:00,1.88652,1.88652,1.88602,1.88605,2273207.0
2009-07-06 18:54:00,1.88596,1.8862,1.88596,1.8862,30249408.0
2009-07-06 18:55:00,1.88617,1.88617,1.88602,1.88605,4806743.0
2009-07-06 18:56:00,1.88602,1.88614,1.88602,1.88613,5091400.0
2009-07-06 18:57:00,1.88617,1.88617,1.88574,1.88574,3138981.0
2009-07-06 18:58:00,1.88571,1.88571,1.88536,1.88542,3360380.0
2009-07-06 18:59:00,1.88545,1.88556,1.88539,1.88539,37884840.0
2009-07-06 19:00:00,1.8853,1.8853,1.88499,1.88517,18476811.0
2009-07-06 19:01:00,1.88522,1.88525,1.88507,1.8852,9368287.0
2009-07-06 19:02:00,1.88519,1.88543,1.88519,1.88543,4943861.0
2009-07-06 19:03:00,1.88553,1.8856,1.88543,1.8856,7290571.0
2009-07-06 19:04:00,1.88555,1.88555,1.88482,1.88482,2755904.0
2009-07-06 19:05:00,1.88499,1.88505,1.88486,1.88502,4033725.0
2009-07-06 19:06:00,1.88499,1.88512,1.88497,1.88497,38600100.0
2009-07-06 19:07:00,1.88488,1.88492,1.8847,1.88492,3845178.0
2009-07-06 19:08:00,1.88494,1.88494,1.88469,1.88469,11131693.0
2009-07-06 19:09:00,1.88466,1.88478,1.88458,1.88478,9588739.0
2009-07-06 19:10:00,1.88476,1.88476,1.88455,1.88464,5136061.0
2009-07-06 19:11:00,1.88461,1.88461,1.88439,1.88455,52764660.0
2009-07-06 19:12:00,1.88446,1.88446,1.88432,1.88432,5059481.0
2009-07-06 19:13:00,1.8843,1.8843,1.88411,1.88419,11525003.0
2009-07-06 19:14:00,1.8842,1.8842,1.88406,1.88408,2852754.0
2009-07-06 19:15:00,1.88406,1.88428,1.88406,1.88428,44914340.0
2009-07-06 19:16:00,1.88431,1.88442,1.88424,1.88431,2459451.0
2009-07-06 19:17:00,1.88432,1.88432,1.88411,1.88417,5438599.0
2009-07-06 19:18:00,1.88415,1.88432,1.88413,1.88425,6486184.0
2009-07-06 19:19:00,1.88425,1.8845,1.88425,1.8845,8063346.0
2009-07-06 19:20:00,1.8845,1.88469,1.8845,1.88469,3837203.0
2009-07-06 19:21:00,1.8846,1.88534,1.8846,1.88534,8618734.0
2009-07-06 19:22:00,1.88545,1.88569,1.88545,1.88569,16762749.0
2009-07-06 19:23:00,1.88583,1.88605,1.88583,1.88602,3888270.0
2009-07-06 19:24:00,1.88586,1.88586,1.88557,1.88557,2575589.0
2009-07-06 19:25:00,1.88558,1.88558,1.88543,1.88557,5729769.0
2009-07-06 19:26:00,1.88563,1.88575,1.88553,1.88575,1387179.0
2009-07-06 19:27:00,1.88581,1.88593,1.88581,1.88589,9313637.0
2009-07-06 19:28:00,1.88602,1.88628,1.88581,1.88625,5627398.0
2009-07-06 19:29:00,1.88614,1.8868,1.88607,1.88679,5688995.0
2009-07-06 19:30:00,1.8868,1.88708,1.8868,1.88708,4012701.0
2009-07-06 19:31:00,1.8871,1.88738,1.8871,1.88738,2147575.0
2009-07-06 19:32:00,1.88734,1.88741,1.88712,1.88712,39917750.0
2009-07-06 19:33:00,1.88709,1.88726,1.88702,1.88724,36160876.0
2009-07-06 19:34:00,1.88737,1.8876,1.88737,1.8876,11496012.0
2009-07-06 19:35:00,1.88766,1.888,1.88762,1.888,147163554.0
2009-07-06 19:36:00,1.88811,1.88835,1.88811,1.88821,4035909.0
2009-07-06 19:37:00,1.88816,1.88816,1.88786,1.88786,17947150.0
2009-07-06 19:38:00,1.8878,1.88804,1.8878,1.88804,15549355.0
2009-07-06 19:39:00,1.88807,1.88807,1.88792,1.88792,38008194.0
2009-07-06 19:40:00,1.88781,1.88781,1.88758,1.88766,6883787.0
2009-07-06 19:41:00,1.88759,1.8876,1.88746,1.88755,11282130.0
2009-07-06 19:42:00,1.8877,1.88816,1.8877,1.88816,2023385.0
2009-07-06 19:43:00,1.88829,1.88851,1.88829,1.8884,11157995.0
2009-07-06 19:44:00,1.88834,1.88834,1.88812,1.88812,48699468.0
2009-07-06 19:45:00,1.88814,1.88814,1.88793,1.88811,3010688.0
2009-07-06 19:46:00,1.88813,1.88813,1.88797,1.88804,18439664.0
2009-07-06 19:47:00,1.88804,1.8881,1.88798,1.88807,37488543.0
2009-07-06 19:48:00,1.88819,1.88857,1.88819,1.88836,11832661.0
2009-07-06 19:49:00,1.8883,1.88852,1.88825,1.88852,4690652.0
2009-07-06 19:50:00,1.88853,1.88855,1.88848,1.88848,7526904.0
2009-07-06 19:51:00,1.88845,1.88845,1.88811,1.88816,10504951.0
2009-07-06 19:52:00,1.88801,1.88814,1.88783,1.88783,7531221.0
2009-07-06 19:53:00,1.88791,1.88801,1.88787,1.88788,5606949.0
2009-07-06 19:54:00,1.88791,1.88791,1.88763,1.88775,6003010.0
2009-07-06 19:55:00,1.88767,1.88767,1.88735,1.88746,3249909.0
2009-07-06 19:56:00,1.88744,1.88766,1.88744,1.88748,28933296.0
2009-07-06 19:57:00,1.8875,1.88765,1.88745,1.88752,4982319.0
2009-07-06 19:58:00,1.88758,1.88791,1.88747,1.88791,61822215.0
2009-07-06 19:59:00,1.88794,1.8881,1.8879,1.88808,10753194.0
2009-07-06 20:00:00,1.888,1.888,1.88769,1.88769,7042725.0
2009-07-06 20:01:00,1.88774,1.88787,1.88758,1.88787,14793687.0
2009-07-06 20:02:00,1.8879,1.888,1.88787,1.8879,3839746.0
2009-07-06 20:03:00,1.88793,1.88803,1.88786,1.88786,68256854.0
2009-07-06 20:04:00,1.88769,1.88773,1.88748,1.88748,2643154.0
2009-07-06 20:05:00,1.88725,1.88782,1.88721,1.88782,9561148.0
2009-07-06 20:06:00,1.88778,1.88795,1.88762,1.88795,10291159.0
2009-07-06 20:07:00,1.88806,1.88824,1.88793,1.88824,12176279.0
2009-07-06 20:08:00,1.88828,1.8884,1.88819,1.88836,2467850.0
2009-07-06 20:09:00,1.88844,1.8885,1.88833,1.88833,4710357.0
2009-07-06 20:10:00,1.8885,1.88865,1.8885,1.88853,4052007.0
2009-07-06 20:11:00,1.88865,1.88902,1.88865,1.88902,7995979.0
2009-07-06 20:12:00,1.88908,1.88921,1.88907,1.88907,10321856.0
2009-07-06 20:13:00,1.88904,1.88918,1.88901,1.88918,25049420.0
2009-07-06 20:14:00,1.88925,1.88925,1.88915,1.88925,8257444.0
2009-07-06 20:15:00,1.88932,1.88957,1.8893,1.88957,3626106.0
2009-07-06 20:16:00,1.88971,1.89011,1.88971,1.88993,104274214.0
2009-07-06 20:17:00,1.8899,1.89032,1.8899,1.89031,3658671.0
2009-07-06 20:18:00,1.89016,1.89034,1.88987,1.88987,3820729.0
2009-07-06 20:19:00,1.88832,1.88977,1.88832,1.8894,2852996.0
2009-07-06 20:20:00,1.88953,1.88987,1.8895,1.88987,6349134.0
2009-07-06 20:21:00,1.88998,1.8901,1.88972,1.88972,1855760.0
2009-07-06 20:22:00,1.88971,1.88971,1.88891,1.88898,2894582.0
2009-07-06 20:23:00,1.88891,1.88918,1.88891,1.88908,3139447.0
2009-07-06 20:24:00,1.88907,1.88907,1.88871,1.88871,4282398.0
2009-07-06 20:25:00,1.88863,1.88863,1.88822,1.88822,22083170.0
2009-07-06 20:26:00,1.8881,1.8881,1.88791,1.88791,15536304.0
2009-07-06 20:27:00,1.8878,1.8878,1.88753,1.88753,2714891.0
2009-07-06 20:28:00,1.88765,1.88772,1.88765,1.88766,7905834.0
2009-07-06 20:29:00,1.88767,1.88781,1.88748,1.88748,30756180.0
2009-07-06 20:30:00,1.88735,1.88735,1.88719,1.88721,6098580.0
2009-07-06 20:31:00,1.88722,1.88746,1.8872,1.88746,7916118.0
2009-07-06 20:32:00,1.88753,1.88798,1.88753,1.88798,13051173.0
2009-07-06 20:33:00,1.88803,1.88846,1.88803,1.88846,7296539.0
2009-07-06 20:34:00,1.88852,1.88875,1.88847,1.88875,10418241.0
2009-07-06 20:35:00,1.88885,1.88889,1.88867,1.88877,8439524.0
2009-07-06 20:36:00,1.88865,1.88865,1.88825,1.88825,10083775.0
2009-07-06 20:37:00,1.88816,1.88845,1.88813,1.88813,5093703.0
2009-07-06 20:38:00,1.88861,1.88867,1.88852,1.88852,1863914.0
2009-07-06 20:39:00,1.88852,1.88871,1.88844,1.88871,6773118.0
2009-07-06 20:40:00,1.88875,1.88878,1.88862,1.88868,11529868.0
2009-07-06 20:41:00,1.88867,1.8888,1.88862,1.88864,21097130.0
2009-07-06 20:42:00,1.88844,1.88844,1.88801,1.88801,6473062.0
2009-07-06 20:43:00,1.88787,1.88804,1.88787,1.88789,17752376.0
2009-07-06 20:44:00,1.88789,1.88789,1.88765,1.88779,25261126.0
2009-07-06 20:45:00,1.8877,1.88775,1.88727,1.88763,13363227.0
2009-07-06 20:46:00,1.88764,1.88782,1.88763,1.88782,14213836.0
2009-07-06 20:47:00,1.88797,1.88813,1.88797,1.88806,6302556.0
2009-07-06 20:48:00,1.88799,1.88799,1.88779,1.8878,6440269.0
2009-07-06 20:49:00,1.88781,1.88783,1.88763,1.88763,6330728.0
2009-07-06 20:50:00,1.88748,1.88748,1.88732,1.88737,16521568.0
2009-07-06 20:51:00,1.88745,1.88748,1.88735,1.88745,18973697.0
2009-07-06 20:52:00,1.88746,1.88756,1.88738,1.88749,1637888.0
2009-07-06 20:53:00,1.88764,1.88809,1.88764,1.88809,1751547.0
2009-07-06 20:54:00,1.88799,1.88835,1.88799,1.88835,6446564.0
2009-07-06 20:55:00,1.88838,1.8885,1.88838,1.88849,67012085.0
2009-07-06 20:56:00,1.88861,1.88874,1.88841,1.88841,11714690.0
2009-07-06 20:57:00,1.8885,1.88851,1.88833,1.88833,11734666.0
2009-07-06 20:58:00,1.88822,1.88822,1.88786,1.88808,5910911.0
2009-07-06 20:59:00,1.88805,1.88824,1.88792,1.88824,4103650.0
2009-07-06 21:00:00,1.8883,1.88852,1.8883,1.88842,16127532.0
2009-07-06 21:01:00,1.88836,1.88836,1.88809,1.88809,3944988.0
2009-07-06 21:02:00,1.88808,1.88808,1.88756,1.88785,10738434.0
2009-07-06 21:03:00,1.88797,1.88805,1.88764,1.88764,6726169.0
2009-07-06 21:04:00,1.88757,1.88775,1.88757,1.88775,7600349.0
2009-07-06 21:05:00,1.88783,1.88797,1.88783,1.88797,24925968.0
2009-07-06 21:06:00,1.88798,1.888,1.88788,1.88794,3965739.0
2009-07-06 21:07:00,1.88789,1.88819,1.88789,1.88819,22678612.0
2009-07-06 21:08:00,1.88811,1.88811,1.88783,1.88783,7362035.0
2009-07-06 21:09:00,1.88796,1.88799,1.88791,1.88791,1906553.0
2009-07-06 21:10:00,1.88797,1.88817,1.88797,1.88817,4008419.0
2009-07-06 21:11:00,1.88806,1.88806,1.88794,1.88794,7904600.0
2009-07-06 21:12:00,1.88802,1.88815,1.88802,1.88815,19020000.0
2009-07-06 21:13:00,1.88822,1.88825,1.88809,1.88817,14834805.0
2009-07-06 21:14:00,1.88813,1.88813,1.88766,1.88776,5116391.0
2009-07-06 21:15:00,1.88786,1.88799,1.88786,1.88788,6716070.0
2009-07-06 21:16:00,1.88802,1.88802,1.8877,1.88798,6653815.0
2009-07-06 21:17:00,1.88804,1.88817,1.88772,1.88817,6175699.0
2009-07-06 21:18:00,1.88818,1.88822,1.88811,1.88822,6501037.0
2009-07-06 21:19:00,1.88819,1.88819,1.8881,1.88818,47176992.0
2009-07-06 21:20:00,1.88823,1.88823,1.88795,1.88796,16845491.0
2009-07-06 21:21:00,1.88781,1.88814,1.88757,1.88814,7016631.0
2009-07-06 21:22:00,1.88819,1.88868,1.88798,1.88868,1888067.0
2009-07-06 21:23:00,1.88879,1.88897,1.88872,1.88897,5280845.0
2009-07-06 21:24:00,1.88898,1.88905,1.88752,1.88894,1450663.0
2009-07-06 21:25:00,1.88897,1.88897,1.88875,1.88875,7864690.0
2009-07-06 21:26:00,1.88861,1.88861,1.88841,1.88855,5544529.0
2009-07-06 21:27:00,1.88866,1.88866,1.88838,1.88838,27083868.0
2009-07-06 21:28:00,1.88834,1.88843,1.88805,1.88843,5792942.0
2009-07-06 21:29:00,1.88846,1.88861,1.88702,1.88861,36762936.0
2009-07-06 21:30:00,1.88872,1.88889,1.88852,1.88852,3494662.0
2009-07-06 21:31:00,1.88859,1.88872,1.88849,1.88862,14868029.0
2009-07-06 21:32:00,1.88857,1.88857,1.88836,1.88836,5910525.0
2009-07-06 21:33:00,1.88841,1.88852,1.88827,1.88834,6323305.0
2009-07-06 21:34:00,1.88832,1.88832,1.88821,1.88821,9855260.0
2009-07-06 21:35:00,1.88819,1.88908,1.88819,1.88903,17648700.0
2009-07-06 21:36:00,1.88906,1.8892,1.88904,1.88912,9931896.0
2009-07-06 21:37:00,1.88897,1.88897,1.88876,1.88885,11731122.0
2009-07-06 21:38:00,1.88879,1.88898,1.88879,1.88892,2973432.0
2009-07-06 21:39:00,1.88878,1.88885,1.8887,1.8887,3401205.0
2009-07-06 21:40:00,1.88886,1.88906,1.88884,1.88884,3587840.0
2009-07-06 21:41:00,1.88866,1.88866,1.8881,1.8881,4356862.0
2009-07-06 21:42:00,1.88804,1.88811,1.8879,1.8879,3300895.0
2009-07-06 21:43:00,1.88782,1.88782,1.88766,1.88766,47368746.0
2009-07-06 21:44:00,1.88767,1.88779,1.88761,1.88779,3596115.0
2009-07-06 21:45:00,1.88794,1.88797,1.88771,1.88771,7173077.0
2009-07-06 21:46:00,1.88781,1.88823,1.88781,1.88823,7465946.0
2009-07-06 21:47:00,1.8882,1.88821,1.88807,1.88813,8032128.0
2009-07-06 21:48:00,1.88809,1.88811,1.88796,1.88811,4319779.0
2009-07-06 21:49:00,1.88802,1.88809,1.88788,1.88788,15820102.0
2009-07-06 21:50:00,1.88779,1.88781,1.88758,1.88758,36862758.0
2009-07-06 21:51:00,1.88747,1.88747,1.88715,1.88715,60701346.0
2009-07-06 21:52:00,1.8872,1.8872,1.88694,1.88695,5128396.0
2009-07-06 21:53:00,1.88715,1.88734,1.88709,1.88734,14275221.0
2009-07-06 21:54:00,1.88745,1.88755,1.8874,1.8874,6270398.0
2009-07-06 21:55:00,1.88729,1.88745,1.88729,1.88745,7611941.0
2009-07-06 21:56:00,1.8874,1.88742,1.88721,1.88723,1988745.0
2009-07-06 21:57:00,1.88724,1.88734,1.8871,1.88734,9925085.0
2009-07-06 21:58:00,1.88728,1.88754,1.88719,1.88719,10593010.0
2009-07-06 21:59:00,1.88713,1.8873,1.88684,1.8873,16586267.0
2009-07-06 22:00:00,1.88736,1.88748,1.88734,1.88748,10665982.0
2009-07-06 22:01:00,1.88749,1.88771,1.88749,1.88763,3509633.0
2009-07-06 22:02:00,1.88763,1.88777,1.8876,1.88777,5098627.0
2009-07-06 22:03:00,1.88777,1.88787,1.88777,1.88784,6599509.0
2009-07-06 22:04:00,1.88793,1.8882,1.88793,1.8882,1455911.0
2009-07-06 22:05:00,1.88831,1.88854,1.8883,1.88854,2829658.0
2009-07-06 22:06:00,1.88867,1.88886,1.8884,1.88863,6291892.0
2009-07-06 22:07:00,1.88857,1.88863,1.88851,1.88852,10748211.0
2009-07-06 22:08:00,1.88841,1.88842,1.88833,1.88837,2397698.0
2009-07-06 22:09:00,1.88834,1.88834,1.88801,1.88801,24816836.0
2009-07-06 22:10:00,1.88801,1.88827,1.8879,1.88827,3704622.0
2009-07-06 22:11:00,1.88834,1.88836,1.88809,1.88819,11202381.0
2009-07-06 22:12:00,1.88804,1.8882,1.88771,1.8882,98851281.0
2009-07-06 22:13:00,1.88825,1.88839,1.88825,1.88839,2098832.0
2009-07-06 22:14:00,1.88853,1.88881,1.88853,1.88867,4438107.0
2009-07-06 22:15:00,1.88864,1.88864,1.88849,1.88849,10438061.0
2009-07-06 22:16:00,1.88855,1.8886,1.88842,1.8886,3948611.0
2009-07-06 22:17:00,1.88853,1.88853,1.88833,1.88833,14548955.0
2009-07-06 22:18:00,1.88821,1.88821,1.88783,1.88783,14817821.0
2009-07-06 22:19:00,1.8878,1.8878,1.88749,1.88749,7084890.0
2009-07-06 22:20:00,1.8875,1.88786,1.8875,1.88786,4534493.0
2009-07-06 22:21:00,1.888,1.88828,1.888,1.88828,6136433.0
2009-07-06 22:22:00,1.88821,1.88854,1.88821,1.88846,10798311.0
2009-07-06 22:23:00,1.88838,1.88838,1.88824,1.88825,6153154.0
2009-07-06 22:24:00,1.88827,1.88843,1.88827,1.88843,7044155.0
2009-07-06 22:25:00,1.88848,1.8886,1.88844,1.88852,34601658.0
2009-07-06 22:26:00,1.88851,1.88857,1.88843,1.88843,6995955.0
2009-07-06 22:27:00,1.88842,1.88842,1.88833,1.88839,11849602.0
2009-07-06 22:28:00,1.88837,1.88838,1.88825,1.88838,5822187.0
2009-07-06 22:29:00,1.88854,1.88876,1.88854,1.88876,4775184.0
2009-07-06 22:30:00,1.88883,1.88905,1.88883,1.88895,9485135.0
2009-07-06 22:31:00,1.88892,1.88892,1.88868,1.88873,4246106.0
2009-07-06 22:32:00,1.88873,1.88873,1.88843,1.88843,21414384.0
2009-07-06 22:33:00,1.88841,1.88841,1.88822,1.88822,8979731.0
2009-07-06 22:34:00,1.88814,1.88814,1.88799,1.88801,6152137.0
2009-07-06 22:35:00,1.88781,1.88783,1.88775,1.88775,3586319.0
2009-07-06 22:36:00,1.88772,1.88772,1.88743,1.88743,7496238.0
2009-07-06 22:37:00,1.88737,1.88746,1.88709,1.88746,2897069.0
2009-07-06 22:38:00,1.88754,1.88754,1.88724,1.88724,4857911.0
2009-07-06 22:39:00,1.8871,1.8871,1.88682,1.88708,16075124.0
2009-07-06 22:40:00,1.88711,1.88718,1.88702,1.88715,5651616.0
2009-07-06 22:41:00,1.88728,1.88766,1.88728,1.88766,9766245.0
2009-07-06 22:42:00,1.88787,1.88814,1.88787,1.88792,4687392.0
2009-07-06 22:43:00,1.88775,1.88784,1.88716,1.88716,2920598.0
2009-07-06 22:44:00,1.88704,1.88704,1.88671,1.88671,5567873.0
2009-07-06 22:45:00,1.88668,1.88687,1.88668,1.88687,11973588.0
2009-07-06 22:46:00,1.88697,1.88727,1.88697,1.887,7139103.0
2009-07-06 22:47:00,1.88683,1.88683,1.88637,1.88643,5447449.0
2009-07-06 22:48:00,1.88654,1.88685,1.88654,1.88666,2307247.0
2009-07-06 22:49:00,1.88682,1.88686,1.88669,1.88669,20517684.0
2009-07-06 22:50:00,1.88677,1.88701,1.88677,1.88701,19379704.0
2009-07-06 22:51:00,1.8871,1.88739,1.8871,1.88733,32566760.0
2009-07-06 22:52:00,1.88732,1.88732,1.88701,1.88701,20781450.0
2009-07-06 22:53:00,1.88695,1.88695,1.88675,1.88675,5058002.0
2009-07-06 22:54:00,1.88677,1.88695,1.88677,1.8868,3866479.0
2009-07-06 22:55:00,1.8869,1.88702,1.88686,1.88702,6596118.0
2009-07-06 22:56:00,1.88709,1.88709,1.8869,1.88692,5027332.0
2009-07-06 22:57:00,1.88701,1.88719,1.88701,1.88719,8464722.0
2009-07-06 22:58:00,1.88725,1.88739,1.88704,1.88716,24668910.0
2009-07-06 22:59:00,1.88723,1.88734,1.88708,1.88715,7566285.0
2009-07-06 23:00:00,1.8871,1.8871,1.88659,1.88659,8794212.0
2009-07-06 23:01:00,1.88665,1.88665,1.88646,1.88657,8200682.0
2009-07-06 23:02:00,1.88659,1.88704,1.88659,1.88689,20876964.0
2009-07-06 23:03:00,1.88688,1.88714,1.88688,1.88714,6956399.0
2009-07-06 23:04:00,1.88722,1.88741,1.88722,1.88729,22896457.0
2009-07-06 23:05:00,1.88726,1.88745,1.88714,1.8873,8345706.0
2009-07-06 23:06:00,1.88733,1.88751,1.88595,1.88751,2481254.0
2009-07-06 23:07:00,1.88756,1.88761,1.88749,1.88749,6872278.0
2009-07-06 23:08:00,1.88745,1.88751,1.88736,1.88751,5615168.0
2009-07-06 23:09:00,1.88753,1.88763,1.8875,1.88763,10236661.0
2009-07-06 23:10:00,1.88755,1.88755,1.88744,1.8875,9488592.0
2009-07-06 23:11:00,1.88747,1.88747,1.88705,1.88705,14768688.0
2009-07-06 23:12:00,1.88703,1.88706,1.88673,1.88673,8618287.0
2009-07-06 23:13:00,1.88683,1.88714,1.88679,1.88714,16687654.0
2009-07-06 23:14:00,1.88735,1.88748,1.88683,1.8871,3702042.0
2009-07-06 23:15:00,1.88715,1.88728,1.88707,1.88728,8731835.0
2009-07-06 23:16:00,1.88727,1.88727,1.88688,1.8871,1017465.0
2009-07-06 23:17:00,1.88708,1.88713,1.88703,1.88703,4000634.0
2009-07-06 23:18:00,1.887,1.887,1.88673,1.88699,2377708.0
2009-07-06 23:19:00,1.88708,1.88726,1.88708,1.88723,3435903.0
2009-07-06 23:20:00,1.88726,1.88736,1.88726,1.88731,7285482.0
2009-07-06 23:21:00,1.8872,1.8872,1.88668,1.88703,6662513.0
2009-07-06 23:22:00,1.88563,1.88746,1.88563,1.88745,4378447.0
2009-07-06 23:23:00,1.88742,1.88742,1.88672,1.88674,17532162.0
2009-07-06 23:24:00,1.88696,1.88727,1.88696,1.88727,12400907.0
2009-07-06 23:25:00,1.88725,1.88725,1.88704,1.88704,4541311.0
2009-07-06 23:26:00,1.88701,1.88701,1.8868,1.8868,6359771.0
2009-07-06 23:27:00,1.88677,1.88699,1.88677,1.88692,2705249.0
2009-07-06 23:28:00,1.88689,1.88689,1.88671,1.88671,3118148.0
2009-07-06 23:29:00,1.88675,1.88675,1.88646,1.88646,5761098.0
2009-07-06 23:30:00,1.88633,1.88637,1.88619,1.88619,15013497.0
2009-07-06 23:31:00,1.88616,1.88627,1.8861,1.88615,11773655.0
2009-07-06 23:32:00,1.88606,1.88623,1.88604,1.88615,8081657.0
2009-07-06 23:33:00,1.88608,1.8862,1.88608,1.88616,7179656.0
2009-07-06 23:34:00,1.88616,1.88661,1.88595,1.88661,6258480.0
2009-07-06 23:35:00,1.88667,1.88681,1.88654,1.88681,4428435.0
2009-07-06 23:36:00,1.88676,1.88676,1.88654,1.88669,7024247.0
2009-07-06 23:37:00,1.88666,1.88666,1.88612,1.88652,16102936.0
2009-07-06 23:38:00,1.88633,1.88633,1.88583,1.88603,13757483.0
2009-07-06 23:39:00,1.88608,1.88628,1.88608,1.88628,3202179.0
2009-07-06 23:40:00,1.88635,1.88635,1.88611,1.88611,13873874.0
2009-07-06 23:41:00,1.88625,1.88625,1.88608,1.88615,4899370.0
2009-07-06 23:42:00,1.88615,1.88618,1.88614,1.88614,9816795.0
2009-07-06 23:43:00,1.88602,1.88604,1.88584,1.88584,3764466.0
2009-07-06 23:44:00,1.88597,1.88624,1.88597,1.88624,8863380.0
2009-07-06 23:45:00,1.88621,1.88621,1.88558,1.88558,1872783.0
2009-07-06 23:46:00,1.88552,1.88552,1.88537,1.8855,5806221.0
2009-07-06 23:47:00,1.88548,1.88583,1.88548,1.88552,2155240.0
2009-07-06 23:48:00,1.88572,1.88599,1.88572,1.88599,2519921.0
2009-07-06 23:49:00,1.88621,1.88628,1.88618,1.88627,17372348.0
2009-07-06 23:50:00,1.88623,1.88624,1.88612,1.88612,6322546.0
2009-07-06 23:51:00,1.88613,1.88613,1.88602,1.88609,10201818.0
2009-07-06 23:52:00,1.88621,1.88633,1.88619,1.8862,6638052.0
2009-07-06 23:53:00,1.8862,1.88621,1.8861,1.8861,5222853.0
2009-07-06 23:54:00,1.8862,1.88627,1.8861,1.88623,9873551.0
2009-07-06 23:55:00,1.88616,1.88616,1.88601,1.88601,9742266.0
2009-07-06 23:56:00,1.88592,1.88592,1.88572,1.88572,4617520.0
2009-07-06 23:57:00,1.88587,1.8859,1.88584,1.88587,3078853.0
2009-07-06 23:58:00,1.88577,1.88588,1.88574,1.88588,11187923.0
2009-07-06 23:59:00,1.88588,1.88599,1.88588,1.88594,14240461.0
2009-07-07 00:00:00,1.88595,1.8861,1.88595,1.88609,7198105.0
2009-07-07 00:01:00,1.88614,1.88644,1.88614,1.88644,9306659.0
2009-07-07 00:02:00,1.88653,1.88653,1.88635,1.88637,4211500.0
2009-07-07 00:03:00,1.88635,1.88656,1.8863,1.88656,14082669.0
2009-07-07 00:04:00,1.88648,1.88648,1.8862,1.8863,13706696.0
2009-07-07 00:05:00,1.88636,1.88644,1.88624,1.88624,3534952.0
2009-07-07 00:06:00,1.88641,1.88649,1.88641,1.88642,5143928.0
2009-07-07 00:07:00,1.88638,1.8864,1.88627,1.8864,13226265.0
2009-07-07 00:08:00,1.8865,1.88685,1.8865,1.88685,5349965.0
2009-07-07 00:09:00,1.88687,1.88702,1.88665,1.88702,5806092.0
2009-07-07 00:10:00,1.88693,1.88725,1.88693,1.88725,12829386.0
2009-07-07 00:11:00,1.88733,1.88743,1.88733,1.88735,8796807.0
2009-07-07 00:12:00,1.88734,1.88751,1.88734,1.88746,13188202.0
2009-07-07 00:13:00,1.8874,1.88756,1.88739,1.88739,20606625.0
2009-07-07 00:14:00,1.88733,1.88734,1.88703,1.88714,80071258.0
2009-07-07 00:15:00,1.88714,1.88714,1.88692,1.88693,2485157.0
2009-07-07 00:16:00,1.88688,1.88704,1.88688,1.88704,9649402.0
2009-07-07 00:17:00,1.8871,1.88711,1.88699,1.88711,5757905.0
2009-07-07 00:18:00,1.88714,1.88714,1.88691,1.88705,9512306.0
2009-07-07 00:19:00,1.88707,1.88719,1.88694,1.88719,9515146.0
2009-07-07 00:20:00,1.8872,1.8873,1.88709,1.8871,12027127.0
2009-07-07 00:21:00,1.88689,1.88689,1.88644,1.88651,17737120.0
2009-07-07 00:22:00,1.88641,1.88651,1.88631,1.88636,19103188.0
2009-07-07 00:23:00,1.88639,1.88641,1.88621,1.88641,6003094.0
2009-07-07 00:24:00,1.88641,1.88652,1.88621,1.88641,7276132.0
2009-07-07 00:25:00,1.8864,1.88645,1.88626,1.88626,6426635.0
2009-07-07 00:26:00,1.88622,1.88635,1.88618,1.88625,14636875.0
2009-07-07 00:27:00,1.88622,1.88626,1.88613,1.88615,3917547.0
2009-07-07 00:28:00,1.88615,1.88626,1.88584,1.88623,11982201.0
2009-07-07 00:29:00,1.88628,1.88637,1.88628,1.88637,9020744.0
2009-07-07 00:30:00,1.88641,1.8866,1.88641,1.8866,10231651.0
2009-07-07 00:31:00,1.88652,1.88662,1.88647,1.88652,17366514.0
2009-07-07 00:32:00,1.8866,1.88666,1.88658,1.8866,5132454.0
2009-07-07 00:33:00,1.88653,1.88653,1.88618,1.88635,5740492.0
2009-07-07 00:34:00,1.88648,1.88652,1.88624,1.88631,15200209.0
2009-07-07 00:35:00,1.88636,1.88694,1.88636,1.88694,21968728.0
2009-07-07 00:36:00,1.88699,1.88703,1.88698,1.88698,20114920.0
2009-07-07 00:37:00,1.88692,1.88692,1.88685,1.88691,5781210.0
2009-07-07 00:38:00,1.88703,1.88703,1.8868,1.88694,12219536.0
2009-07-07 00:39:00,1.8869,1.8869,1.88674,1.88683,10890012.0
2009-07-07 00:40:00,1.88674,1.88674,1.88659,1.88659,28443252.0
2009-07-07 00:41:00,1.88669,1.88683,1.88669,1.88673,9391385.0
2009-07-07 00:42:00,1.88658,1.88658,1.88612,1.88612,8334478.0
2009-07-07 00:43:00,1.88616,1.88653,1.88616,1.88653,4936440.0
2009-07-07 00:44:00,1.88646,1.88646,1.88611,1.88616,3268779.0
2009-07-07 00:45:00,1.886,1.886,1.88587,1.88587,4490862.0
2009-07-07 00:46:00,1.88588,1.8862,1.88588,1.8862,8834835.0
2009-07-07 00:47:00,1.88593,1.88602,1.88585,1.88588,18082932.0
2009-07-07 00:48:00,1.88604,1.88616,1.88599,1.88606,18531858.0
2009-07-07 00:49:00,1.88617,1.88646,1.88613,1.88646,14879631.0
2009-07-07 00:50:00,1.88632,1.88632,1.88595,1.88595,4647400.0
2009-07-07 00:51:00,1.88617,1.88675,1.88617,1.88675,4721152.0
2009-07-07 00:52:00,1.88673,1.88693,1.88673,1.88687,14854074.0
2009-07-07 00:53:00,1.8869,1.88721,1.88687,1.88716,16434344.0
2009-07-07 00:54:00,1.88731,1.88741,1.88731,1.88736,6792673.0
2009-07-07 00:55:00,1.88739,1.88752,1.88724,1.88752,8959891.0
2009-07-07 00:56:00,1.88746,1.88761,1.88733,1.88759,8194304.0
2009-07-07 00:57:00,1.88709,1.8879,1.88709,1.88757,21727546.0
2009-07-07 00:58:00,1.88746,1.88746,1.88725,1.88738,11151408.0
2009-07-07 00:59:00,1.88738,1.88755,1.88732,1.88755,7684072.0
2009-07-07 01:00:00,1.88768,1.88789,1.88768,1.88789,6940277.0
2009-07-07 01:01:00,1.88791,1.88796,1.88784,1.88791,4632567.0
2009-07-07 01:02:00,1.88789,1.88799,1.88789,1.88794,9942000.0
2009-07-07 01:03:00,1.88802,1.88802,1.88782,1.88782,11493107.0
2009-07-07 01:04:00,1.88767,1.88767,1.88743,1.88743,4375419.0
2009-07-07 01:05:00,1.88749,1.88763,1.88747,1.88763,6656221.0
2009-07-07 01:06:00,1.88757,1.88757,1.88742,1.88747,3834281.0
2009-07-07 01:07:00,1.88742,1.88742,1.88732,1.88732,9638116.0
2009-07-07 01:08:00,1.88726,1.8874,1.88726,1.88732,20642659.0
2009-07-07 01:09:00,1.88734,1.88742,1.88726,1.88726,2978649.0
2009-07-07 01:10:00,1.88729,1.88743,1.88729,1.88732,3664814.0
2009-07-07 01:11:00,1.88742,1.88747,1.88728,1.88734,7181723.0
2009-07-07 01:12:00,1.88732,1.88733,1.88723,1.88729,6319967.0
2009-07-07 01:13:00,1.88725,1.88731,1.88689,1.88731,4853274.0
2009-07-07 01:14:00,1.88739,1.8874,1.88728,1.88728,3646712.0
2009-07-07 01:15:00,1.88717,1.88717,1.88694,1.88694,4574989.0
2009-07-07 01:16:00,1.88681,1.88693,1.88645,1.88693,26557127.0
2009-07-07 01:17:00,1.8868,1.88719,1.8868,1.88719,4866183.0
2009-07-07 01:18:00,1.88725,1.88725,1.88698,1.88698,8640475.0
2009-07-07 01:19:00,1.88651,1.88702,1.88641,1.88641,11096173.0
2009-07-07 01:20:00,1.88687,1.88699,1.88546,1.88682,3721896.0
2009-07-07 01:21:00,1.88687,1.88708,1.88675,1.88694,18939846.0
2009-07-07 01:22:00,1.88694,1.88722,1.88653,1.88653,17469329.0
2009-07-07 01:23:00,1.88688,1.88694,1.88655,1.88655,14167987.0
2009-07-07 01:24:00,1.88659,1.88659,1.88635,1.88641,13434383.0
2009-07-07 01:25:00,1.88636,1.88636,1.88598,1.88606,3352838.0
2009-07-07 01:26:00,1.88613,1.88623,1.88613,1.88623,14622259.0
2009-07-07 01:27:00,1.88615,1.88622,1.88603,1.88603,32482786.0
2009-07-07 01:28:00,1.88597,1.8866,1.88597,1.8866,5417258.0
2009-07-07 01:29:00,1.88676,1.88689,1.88676,1.88689,7796847.0
2009-07-07 01:30:00,1.88687,1.88687,1.88662,1.88663,5501713.0
2009-07-07 01:31:00,1.88695,1.88721,1.88695,1.88704,4065598.0
2009-07-07 01:32:00,1.88686,1.88693,1.88675,1.88693,5516292.0
2009-07-07 01:33:00,1.8868,1.88722,1.8868,1.88695,6540681.0
2009-07-07 01:34:00,1.88714,1.88788,1.88709,1.88788,15300567.0
2009-07-07 01:35:00,1.88799,1.88836,1.88799,1.8883,16719616.0
2009-07-07 01:36:00,1.88848,1.88872,1.88848,1.88856,3971028.0
2009-07-07 01:37:00,1.88862,1.88867,1.88857,1.88857,5811979.0
2009-07-07 01:38:00,1.88847,1.88848,1.88844,1.88846,11841758.0
2009-07-07 01:39:00,1.88843,1.88858,1.88801,1.88801,5083455.0
2009-07-07 01:40:00,1.88829,1.88829,1.88791,1.88796,3309900.0
2009-07-07 01:41:00,1.88818,1.88847,1.88795,1.88834,8119200.0
2009-07-07 01:42:00,1.88852,1.88852,1.88775,1.88775,4687612.0
2009-07-07 01:43:00,1.88774,1.88776,1.88738,1.88757,8399705.0
2009-07-07 01:44:00,1.88795,1.8882,1.88795,1.88812,9038625.0
2009-07-07 01:45:00,1.88813,1.88817,1.88798,1.88817,3394358.0
2009-07-07 01:46:00,1.88822,1.88827,1.88816,1.88824,2464995.0
2009-07-07 01:47:00,1.88827,1.88835,1.88812,1.88835,17847141.0
2009-07-07 01:48:00,1.88843,1.88853,1.88837,1.88853,2494247.0
2009-07-07 01:49:00,1.88856,1.88856,1.88844,1.88844,7145372.0
2009-07-07 01:50:00,1.8884,1.8884,1.88804,1.88804,8367819.0
2009-07-07 01:51:00,1.88791,1.88799,1.8877,1.8877,3818838.0
2009-07-07 01:52:00,1.88769,1.88773,1.88731,1.88731,4571382.0
2009-07-07 01:53:00,1.88746,1.88755,1.88733,1.88755,5301137.0
2009-07-07 01:54:00,1.8876,1.88761,1.88742,1.8876,21865303.0
2009-07-07 01:55:00,1.8875,1.8875,1.88724,1.88724,13481407.0
2009-07-07 01:56:00,1.8871,1.88713,1.88693,1.88703,19599417.0
2009-07-07 01:57:00,1.88706,1.88745,1.88695,1.88745,10282173.0
2009-07-07 01:58:00,1.88749,1.88764,1.88749,1.88761,2214487.0
2009-07-07 01:59:00,1.88754,1.88773,1.88754,1.88773,7419695.0
2009-07-07 02:00:00,1.8875,1.88751,1.88745,1.8875,7433075.0
2009-07-07 02:01:00,1.8875,1.8875,1.88737,1.88744,2354334.0
2009-07-07 02:02:00,1.88748,1.88752,1.88707,1.88752,9501175.0
2009-07-07 02:03:00,1.88752,1.88756,1.88724,1.88724,19102745.0
2009-07-07 02:04:00,1.88729,1.88729,1.88725,1.88725,14875215.0
2009-07-07 02:05:00,1.88734,1.88734,1.8872,1.88727,22788227.0
2009-07-07 02:06:00,1.88716,1.88716,1.88688,1.88688,5125339.0
2009-07-07 02:07:00,1.88671,1.88704,1.88671,1.88697,4250470.0
2009-07-07 02:08:00,1.88708,1.88722,1.88702,1.88702,3512221.0
2009-07-07 02:09:00,1.88688,1.88703,1.88685,1.88702,8042887.0
2009-07-07 02:10:00,1.88699,1.88702,1.88694,1.88694,6552984.0
2009-07-07 02:11:00,1.88685,1.88687,1.88658,1.88687,2377965.0
2009-07-07 02:12:00,1.88692,1.88696,1.88678,1.88679,16746871.0
2009-07-07 02:13:00,1.8867,1.88689,1.8867,1.88689,2461549.0
2009-07-07 02:14:00,1.88689,1.88711,1.88686,1.88711,3165496.0
2009-07-07 02:15:00,1.88712,1.88715,1.88704,1.88704,8778774.0
2009-07-07 02:16:00,1.88667,1.88672,1.88635,1.88638,9220315.0
2009-07-07 02:17:00,1.88632,1.88652,1.88632,1.88652,4647182.0
2009-07-07 02:18:00,1.88635,1.8868,1.88583,1.8868,8186328.0
2009-07-07 02:19:00,1.88681,1.88682,1.88661,1.88661,3527924.0
2009-07-07 02:20:00,1.88612,1.88649,1.88612,1.88649,4782176.0
2009-07-07 02:21:00,1.88652,1.88652,1.8864,1.8865,11359001.0
2009-07-07 02:22:00,1.88673,1.88706,1.88673,1.88692,5451116.0
2009-07-07 02:23:00,1.88668,1.88681,1.88649,1.88649,3946560.0
2009-07-07 02:24:00,1.88641,1.88694,1.88641,1.88694,16218464.0
2009-07-07 02:25:00,1.88703,1.88737,1.88665,1.88737,16162003.0
2009-07-07 02:26:00,1.88722,1.8873,1.88705,1.88705,7110207.0
2009-07-07 02:27:00,1.88712,1.88712,1.88694,1.88696,5640959.0
2009-07-07 02:28:00,1.88693,1.88693,1.88671,1.88688,3904348.0
2009-07-07 02:29:00,1.8867,1.88677,1.88655,1.88656,5720225.0
2009-07-07 02:30:00,1.88655,1.8866,1.88636,1.88636,7945429.0
2009-07-07 02:31:00,1.8863,1.88635,1.88626,1.88626,4953148.0
2009-07-07 02:32:00,1.88626,1.88626,1.88593,1.88606,34253705.0
2009-07-07 02:33:00,1.88622,1.88622,1.88588,1.88603,15066724.0
2009-07-07 02:34:00,1.88613,1.8862,1.88608,1.88608,3272977.0
2009-07-07 02:35:00,1.88613,1.88626,1.88609,1.88626,12863252.0
2009-07-07 02:36:00,1.88624,1.88636,1.88624,1.88625,13023243.0
2009-07-07 02:37:00,1.88581,1.88639,1.88576,1.88639,17101646.0
2009-07-07 02:38:00,1.88641,1.88649,1.88622,1.88624,20230557.0
2009-07-07 02:39:00,1.88613,1.88644,1.88486,1.88634,3787802.0
2009-07-07 02:40:00,1.88604,1.88651,1.88588,1.88588,11411117.0
2009-07-07 02:41:00,1.8863,1.88639,1.88623,1.88628,7932864.0
2009-07-07 02:42:00,1.88617,1.88636,1.88609,1.88636,4542742.0
2009-07-07 02:43:00,1.88654,1.88661,1.88612,1.88661,29030527.0
2009-07-07 02:44:00,1.88665,1.88666,1.8865,1.8865,4164760.0
2009-07-07 02:45:00,1.88645,1.88645,1.88612,1.88612,3756787.0
2009-07-07 02:46:00,1.88603,1.88603,1.88576,1.88592,4794777.0
2009-07-07 02:47:00,1.88582,1.88582,1.88546,1.88546,5765866.0
2009-07-07 02:48:00,1.88548,1.88608,1.88544,1.88608,7830906.0
2009-07-07 02:49:00,1.8859,1.8859,1.88575,1.88575,3976578.0
2009-07-07 02:50:00,1.88569,1.88572,1.88554,1.8857,3029853.0
2009-07-07 02:51:00,1.88583,1.88612,1.88583,1.8861,19117112.0
2009-07-07 02:52:00,1.88614,1.88625,1.8861,1.8861,9200187.0
2009-07-07 02:53:00,1.88612,1.88615,1.88602,1.88614,3548288.0
2009-07-07 02:54:00,1.88621,1.88637,1.8862,1.8862,7102999.0
2009-07-07 02:55:00,1.8861,1.88619,1.88604,1.88617,4046068.0
2009-07-07 02:56:00,1.88623,1.88646,1.88623,1.88638,12038450.0
2009-07-07 02:57:00,1.88623,1.88626,1.88606,1.88606,10624064.0
2009-07-07 02:58:00,1.88601,1.8866,1.88601,1.8866,4857468.0
2009-07-07 02:59:00,1.88667,1.88674,1.88664,1.88672,6725074.0
2009-07-07 03:00:00,1.88669,1.88687,1.88669,1.88674,8167595.0
2009-07-07 03:01:00,1.88675,1.88675,1.88649,1.88656,10916700.0
2009-07-07 03:02:00,1.88648,1.88648,1.88513,1.88513,19920735.0
2009-07-07 03:03:00,1.88579,1.88579,1.88553,1.88553,8361535.0
2009-07-07 03:04:00,1.88569,1.88614,1.88569,1.88614,9655055.0
2009-07-07 03:05:00,1.88627,1.88643,1.88624,1.88624,6585240.0
2009-07-07 03:06:00,1.88618,1.88648,1.88618,1.88648,15863264.0
2009-07-07 03:07:00,1.88654,1.88664,1.88654,1.88654,15195985.0
2009-07-07 03:08:00,1.88654,1.88654,1.88622,1.88652,4641322.0
2009-07-07 03:09:00,1.88647,1.88687,1.88647,1.88683,4419782.0
2009-07-07 03:10:00,1.88686,1.88686,1.88644,1.88647,14967941.0
2009-07-07 03:11:00,1.88627,1.88627,1.88609,1.88609,16856340.0
2009-07-07 03:12:00,1.88588,1.8859,1.88578,1.88578,19668180.0
2009-07-07 03:13:00,1.88602,1.8861,1.88599,1.8861,9388773.0
2009-07-07 03:14:00,1.88615,1.88615,1.88605,1.88605,4259568.0
2009-07-07 03:15:00,1.88614,1.88615,1.88596,1.88596,3368833.0
2009-07-07 03:16:00,1.88587,1.88587,1.88567,1.8858,4731564.0
2009-07-07 03:17:00,1.8858,1.88599,1.8858,1.88599,8505435.0
2009-07-07 03:18:00,1.88599,1.88617,1.88599,1.88617,8732109.0
2009-07-07 03:19:00,1.88607,1.88609,1.886,1.88603,30440124.0
2009-07-07 03:20:00,1.88605,1.88605,1.8857,1.8857,12085242.0
2009-07-07 03:21:00,1.88566,1.88579,1.88566,1.88579,11298692.0
2009-07-07 03:22:00,1.88566,1.88584,1.88566,1.88584,5515370.0
2009-07-07 03:23:00,1.88588,1.88595,1.88587,1.88595,19477989.0
2009-07-07 03:24:00,1.88592,1.88592,1.88566,1.88566,20639542.0
2009-07-07 03:25:00,1.88574,1.88575,1.88568,1.88572,16211826.0
2009-07-07 03:26:00,1.88559,1.88571,1.88555,1.88571,5301525.0
2009-07-07 03:27:00,1.88572,1.88575,1.88565,1.88565,4950762.0
2009-07-07 03:28:00,1.88554,1.88564,1.88554,1.88564,16883643.0
2009-07-07 03:29:00,1.88575,1.88611,1.88565,1.88611,10543745.0
2009-07-07 03:30:00,1.88619,1.88632,1.88616,1.88628,8305630.0
2009-07-07 03:31:00,1.88625,1.88632,1.88591,1.88632,11513598.0
2009-07-07 03:32:00,1.88636,1.88664,1.88636,1.88655,4092716.0
2009-07-07 03:33:00,1.88658,1.88661,1.88636,1.88638,14707471.0
2009-07-07 03:34:00,1.88631,1.88635,1.88626,1.88628,6139317.0
2009-07-07 03:35:00,1.88624,1.88626,1.88596,1.88623,7125781.0
2009-07-07 03:36:00,1.88641,1.88655,1.88636,1.88639,6593907.0
2009-07-07 03:37:00,1.8863,1.8863,1.88593,1.88593,18628169.0
2009-07-07 03:38:00,1.88608,1.88651,1.88608,1.88651,19105042.0
2009-07-07 03:39:00,1.88662,1.88674,1.88652,1.88652,11261355.0
2009-07-07 03:40:00,1.88655,1.88667,1.88655,1.88665,8751975.0
2009-07-07 03:41:00,1.88646,1.88646,1.88605,1.88605,8673572.0
2009-07-07 03:42:00,1.88593,1.88603,1.88588,1.88591,6210661.0
2009-07-07 03:43:00,1.88589,1.88598,1.88583,1.88597,9057919.0
2009-07-07 03:44:00,1.8859,1.88591,1.88575,1.88591,2324316.0
2009-07-07 03:45:00,1.88583,1.88583,1.88558,1.88558,75141955.0
2009-07-07 03:46:00,1.88554,1.88554,1.88511,1.88511,18946878.0
2009-07-07 03:47:00,1.88511,1.88553,1.88502,1.88546,14556514.0
2009-07-07 03:48:00,1.88549,1.88575,1.88549,1.88575,8519913.0
2009-07-07 03:49:00,1.88586,1.88615,1.88586,1.88609,13109938.0
2009-07-07 03:50:00,1.88624,1.88639,1.88612,1.88639,6357267.0
2009-07-07 03:51:00,1.88645,1.88663,1.88633,1.88663,4896095.0
2009-07-07 03:52:00,1.88664,1.88677,1.88657,1.88663,12591646.0
2009-07-07 03:53:00,1.88656,1.88656,1.88615,1.88615,5392524.0
2009-07-07 03:54:00,1.88606,1.88638,1.88606,1.88638,3225032.0
2009-07-07 03:55:00,1.88638,1.88638,1.8862,1.88629,13071426.0
2009-07-07 03:56:00,1.88642,1.88646,1.88636,1.88637,13260517.0
2009-07-07 03:57:00,1.88635,1.88635,1.88614,1.88625,3990431.0
2009-07-07 03:58:00,1.88625,1.8866,1.88625,1.8866,9754386.0
2009-07-07 03:59:00,1.88662,1.88664,1.88637,1.88637,7123309.0
2009-07-07 04:00:00,1.8864,1.88653,1.8864,1.88653,13167325.0
2009-07-07 04:01:00,1.88656,1.88656,1.88628,1.88628,12062450.0
2009-07-07 04:02:00,1.88628,1.88629,1.88617,1.88627,2972728.0
2009-07-07 04:03:00,1.88621,1.88634,1.88621,1.88631,4587248.0
2009-07-07 04:04:00,1.88637,1.88646,1.8863,1.8863,9375677.0
2009-07-07 04:05:00,1.88625,1.88631,1.88614,1.88631,9212981.0
2009-07-07 04:06:00,1.8862,1.88633,1.8862,1.8863,5131512.0
2009-07-07 04:07:00,1.88622,1.88629,1.88587,1.88629,6985952.0
2009-07-07 04:08:00,1.88625,1.88628,1.88611,1.88628,9321837.0
2009-07-07 04:09:00,1.88636,1.88693,1.88636,1.88688,6628796.0
2009-07-07 04:10:00,1.88688,1.88688,1.88649,1.88668,16943674.0
2009-07-07 04:11:00,1.88679,1.88717,1.88679,1.88717,2629849.0
2009-07-07 04:12:00,1.88721,1.88733,1.88718,1.88726,2091653.0
2009-07-07 04:13:00,1.88732,1.88755,1.88732,1.88755,6353234.0
2009-07-07 04:14:00,1.8876,1.88774,1.88733,1.88752,1998488.0
2009-07-07 04:15:00,1.88749,1.88768,1.88744,1.88768,9748549.0
2009-07-07 04:16:00,1.88759,1.88766,1.88738,1.88738,3431290.0
2009-07-07 04:17:00,1.88725,1.88725,1.88712,1.88714,10106865.0
2009-07-07 04:18:00,1.88713,1.88713,1.88694,1.88698,4559674.0
2009-07-07 04:19:00,1.88674,1.88685,1.88659,1.88659,13527568.0
2009-07-07 04:20:00,1.88653,1.88694,1.88653,1.88694,3406572.0
2009-07-07 04:21:00,1.88701,1.88703,1.88688,1.88695,12789331.0
2009-07-07 04:22:00,1.88696,1.88698,1.88641,1.88691,15940344.0
2009-07-07 04:23:00,1.88685,1.88685,1.88659,1.88659,6937529.0
2009-07-07 04:24:00,1.88664,1.88664,1.88646,1.88655,4200354.0
2009-07-07 04:25:00,1.8866,1.88679,1.8864,1.88666,5768184.0
2009-07-07 04:26:00,1.88665,1.88671,1.8863,1.8863,6824120.0
2009-07-07 04:27:00,1.88647,1.88685,1.88647,1.88664,7771570.0
2009-07-07 04:28:00,1.88664,1.8868,1.88659,1.8868,11631748.0
2009-07-07 04:29:00,1.88679,1.88696,1.88679,1.88694,13968641.0
2009-07-07 04:30:00,1.88698,1.88698,1.88683,1.88692,6351115.0
2009-07-07 04:32:00,1.88684,1.88687,1.88678,1.8868,2627220.0
2009-07-07 04:33:00,1.8868,1.88695,1.88671,1.88695,5978914.0
2009-07-07 04:34:00,1.88705,1.88719,1.88705,1.88719,4266547.0
2009-07-07 04:35:00,1.88729,1.88734,1.88726,1.88727,11742173.0
2009-07-07 04:36:00,1.88715,1.88741,1.88715,1.88741,18352520.0
2009-07-07 04:37:00,1.88756,1.88809,1.88659,1.88659,4285454.0
2009-07-07 04:38:00,1.88792,1.88792,1.88734,1.88785,6533159.0
2009-07-07 04:39:00,1.88785,1.88791,1.88777,1.88786,7050013.0
2009-07-07 04:40:00,1.8879,1.88799,1.8879,1.88796,3244479.0
2009-07-07 04:41:00,1.88792,1.88796,1.88766,1.88796,2434181.0
2009-07-07 04:42:00,1.88805,1.8882,1.88805,1.8882,3864227.0
2009-07-07 04:43:00,1.88827,1.88834,1.88816,1.88818,1008889.0
2009-07-07 04:44:00,1.88802,1.88802,1.8873,1.8873,8232920.0
2009-07-07 04:45:00,1.88729,1.88729,1.88678,1.8872,3722892.0
2009-07-07 04:46:00,1.88701,1.88701,1.88675,1.88675,17080505.0
2009-07-07 04:47:00,1.8866,1.88686,1.8866,1.88676,9217420.0
2009-07-07 04:48:00,1.88676,1.88694,1.88676,1.88692,15074705.0
2009-07-07 04:49:00,1.88685,1.88693,1.88685,1.88693,9902502.0
2009-07-07 04:50:00,1.88693,1.88693,1.88636,1.88636,9432970.0
2009-07-07 04:51:00,1.88637,1.88663,1.88637,1.88656,5426334.0
2009-07-07 04:52:00,1.88651,1.88651,1.88633,1.88633,6744801.0
2009-07-07 04:53:00,1.88639,1.88667,1.88505,1.88667,2717395.0
2009-07-07 04:54:00,1.88655,1.88659,1.88646,1.88659,8450493.0
2009-07-07 04:55:00,1.88667,1.88672,1.88658,1.88668,21571940.0
2009-07-07 04:56:00,1.88655,1.88664,1.88628,1.88628,7035194.0
2009-07-07 04:57:00,1.88627,1.88635,1.88627,1.88627,22581896.0
2009-07-07 04:58:00,1.8863,1.8865,1.8863,1.88644,7891343.0
2009-07-07 04:59:00,1.88632,1.88661,1.88632,1.88661,8957232.0
2009-07-07 05:00:00,1.8866,1.8866,1.8862,1.88621,7597435.0
2009-07-07 05:01:00,1.8861,1.88659,1.8861,1.88658,27087870.0
2009-07-07 05:02:00,1.88647,1.88648,1.88633,1.88648,7874159.0
2009-07-07 05:03:00,1.8865,1.88668,1.88648,1.88668,5189772.0
2009-07-07 05:04:00,1.88665,1.8867,1.88648,1.88664,7139430.0
2009-07-07 05:05:00,1.88661,1.88707,1.88661,1.88707,3926955.0
2009-07-07 05:06:00,1.88712,1.88712,1.88688,1.88688,5557022.0
2009-07-07 05:07:00,1.8867,1.8867,1.8863,1.8863,21470659.0
2009-07-07 05:08:00,1.88622,1.88636,1.88612,1.88636,31128600.0
2009-07-07 05:09:00,1.88644,1.88676,1.88644,1.88676,20887803.0
2009-07-07 05:10:00,1.8868,1.8868,1.88663,1.88672,20427792.0
2009-07-07 05:11:00,1.88663,1.88682,1.88663,1.88663,2350975.0
2009-07-07 05:12:00,1.88666,1.88671,1.88649,1.88671,5992791.0
2009-07-07 05:13:00,1.88679,1.88688,1.88679,1.88683,7652592.0
2009-07-07 05:14:00,1.88689,1.88689,1.88681,1.88681,12379644.0
2009-07-07 05:15:00,1.88677,1.88677,1.88665,1.88665,5469421.0
2009-07-07 05:16:00,1.88652,1.88656,1.88629,1.88636,2918264.0
2009-07-07 05:17:00,1.88649,1.8867,1.88649,1.8867,5145326.0
2009-07-07 05:18:00,1.88664,1.88664,1.88646,1.88646,9965550.0
2009-07-07 05:19:00,1.88646,1.88677,1.88646,1.88677,5679444.0
2009-07-07 05:20:00,1.88688,1.88732,1.88688,1.88732,17068510.0
2009-07-07 05:21:00,1.88751,1.88811,1.88751,1.88811,4576459.0
2009-07-07 05:22:00,1.88802,1.88802,1.8877,1.88776,2748383.0
2009-07-07 05:23:00,1.88762,1.88769,1.8874,1.88769,8199779.0
2009-07-07 05:24:00,1.88769,1.88776,1.88769,1.88774,3852112.0
2009-07-07 05:25:00,1.88774,1.88777,1.88766,1.88766,5964841.0
2009-07-07 05:26:00,1.88766,1.88766,1.88755,1.88756,9151784.0
2009-07-07 05:27:00,1.88757,1.88758,1.88746,1.88754,21367376.0
2009-07-07 05:28:00,1.88746,1.8875,1.88728,1.8875,4009164.0
2009-07-07 05:30:00,1.88752,1.88756,1.8875,1.88754,5171305.0
2009-07-07 05:31:00,1.88744,1.88744,1.88686,1.88686,5991754.0
2009-07-07 05:32:00,1.88686,1.8869,1.88682,1.8869,11375254.0
2009-07-07 05:33:00,1.88691,1.88696,1.88688,1.88689,7419615.0
2009-07-07 05:34:00,1.88676,1.88682,1.88659,1.88682,32109924.0
2009-07-07 05:35:00,1.88682,1.88684,1.8867,1.88683,6783662.0
2009-07-07 05:36:00,1.88686,1.88689,1.88681,1.88689,5820789.0
2009-07-07 05:37:00,1.8868,1.8868,1.88647,1.88678,11987466.0
2009-07-07 05:38:00,1.887,1.8871,1.88692,1.88692,5634407.0
2009-07-07 05:39:00,1.88681,1.88684,1.88674,1.88684,4940611.0
2009-07-07 05:40:00,1.88684,1.88691,1.88676,1.88691,6575305.0
2009-07-07 05:41:00,1.88682,1.88682,1.88672,1.88679,14745569.0
2009-07-07 05:42:00,1.88677,1.88679,1.88634,1.88634,15012853.0
2009-07-07 05:43:00,1.88634,1.88643,1.88624,1.88643,3731793.0
2009-07-07 05:44:00,1.88655,1.88685,1.88655,1.88685,9845370.0
2009-07-07 05:45:00,1.88692,1.88735,1.88692,1.88735,4602412.0
2009-07-07 05:46:00,1.88751,1.88751,1.88696,1.88737,2126047.0
2009-07-07 05:47:00,1.88744,1.88754,1.8874,1.8874,106337452.0
2009-07-07 05:48:00,1.88747,1.88772,1.88734,1.88772,11464928.0
2009-07-07 05:49:00,1.88769,1.88769,1.88706,1.8872,3870675.0
2009-07-07 05:50:00,1.88709,1.88749,1.88697,1.88697,23818828.0
2009-07-07 05:51:00,1.88695,1.88701,1.88686,1.88686,2218860.0
2009-07-07 05:52:00,1.8869,1.8869,1.88677,1.88677,10223732.0
2009-07-07 05:53:00,1.88674,1.88674,1.88625,1.88664,6643324.0
2009-07-07 05:54:00,1.88663,1.88676,1.88663,1.88665,3045265.0
2009-07-07 05:55:00,1.8866,1.88678,1.88658,1.88678,1582856.0
2009-07-07 05:56:00,1.88687,1.88723,1.88687,1.88723,7195278.0
2009-07-07 05:57:00,1.8873,1.88761,1.8873,1.88761,5447833.0
2009-07-07 05:58:00,1.8876,1.88761,1.88747,1.88758,3724145.0
2009-07-07 05:59:00,1.88758,1.88773,1.88745,1.88773,10103230.0
2009-07-07 06:00:00,1.88773,1.88773,1.88747,1.88759,17488682.0
2009-07-07 06:01:00,1.88764,1.88784,1.88764,1.88784,10471541.0
2009-07-07 06:02:00,1.88791,1.88791,1.88772,1.88772,9737160.0
2009-07-07 06:03:00,1.88767,1.88767,1.88739,1.8874,1847074.0
2009-07-07 06:04:00,1.88738,1.8874,1.88732,1.8874,8371212.0
2009-07-07 06:05:00,1.88737,1.88737,1.88715,1.88724,6882226.0
2009-07-07 06:06:00,1.88734,1.88747,1.88734,1.88747,14924444.0
2009-07-07 06:07:00,1.8874,1.88755,1.88738,1.88746,5249663.0
2009-07-07 06:08:00,1.88739,1.88745,1.88738,1.88745,58876200.0
2009-07-07 06:09:00,1.88745,1.88745,1.88729,1.88729,34480170.0
2009-07-07 06:10:00,1.88732,1.8876,1.88732,1.8874,17104660.0
2009-07-07 06:11:00,1.88729,1.88729,1.88693,1.88695,4362974.0
2009-07-07 06:12:00,1.88694,1.88699,1.88683,1.88699,8915673.0
2009-07-07 06:13:00,1.88695,1.88695,1.88679,1.88693,7794890.0
2009-07-07 06:14:00,1.88676,1.88693,1.8867,1.88693,7130294.0
2009-07-07 06:15:00,1.88687,1.88687,1.8867,1.8867,3593959.0
2009-07-07 06:16:00,1.88669,1.88678,1.88658,1.88675,47147148.0
2009-07-07 06:17:00,1.88676,1.88695,1.88676,1.88695,3140120.0
2009-07-07 06:18:00,1.88703,1.88719,1.88697,1.88719,4041241.0
2009-07-07 06:19:00,1.88724,1.88728,1.88722,1.88724,3821730.0
2009-07-07 06:20:00,1.88708,1.88727,1.88708,1.88713,3135038.0
2009-07-07 06:21:00,1.88714,1.88714,1.88679,1.88679,2765984.0
2009-07-07 06:22:00,1.88691,1.88718,1.88691,1.88718,10669518.0
2009-07-07 06:23:00,1.88724,1.88732,1.88716,1.88731,9085990.0
2009-07-07 06:24:00,1.88726,1.88728,1.88715,1.88725,17334930.0
2009-07-07 06:25:00,1.88721,1.88721,1.88681,1.88695,9236418.0
2009-07-07 06:26:00,1.88706,1.88749,1.88706,1.88744,6558765.0
2009-07-07 06:27:00,1.88744,1.88753,1.88744,1.88745,5846214.0
2009-07-07 06:28:00,1.88745,1.88769,1.88745,1.88764,16252766.0
2009-07-07 06:29:00,1.88758,1.88785,1.88758,1.88785,3321289.0
2009-07-07 06:30:00,1.88779,1.88779,1.8858,1.88747,38726363.0
2009-07-07 06:31:00,1.88763,1.88773,1.8875,1.88762,6300103.0
2009-07-07 06:32:00,1.88752,1.88752,1.88682,1.88682,25853247.0
2009-07-07 06:33:00,1.88666,1.88692,1.88664,1.88692,5062109.0
2009-07-07 06:34:00,1.88715,1.88736,1.88715,1.88736,7235889.0
2009-07-07 06:35:00,1.8873,1.8873,1.88578,1.88689,1604538.0
2009-07-07 06:36:00,1.88677,1.88683,1.8865,1.88683,5686276.0
2009-07-07 06:37:00,1.88688,1.88697,1.88649,1.88689,1949877.0
2009-07-07 06:38:00,1.88702,1.88711,1.88694,1.88694,6427842.0
2009-07-07 06:39:00,1.88684,1.88695,1.88674,1.88678,15434755.0
2009-07-07 06:40:00,1.88672,1.8868,1.88661,1.88661,52383960.0
2009-07-07 06:41:00,1.88655,1.88655,1.88629,1.88629,6227643.0
2009-07-07 06:42:00,1.8862,1.8862,1.8857,1.88599,5792253.0
2009-07-07 06:43:00,1.88605,1.88621,1.88596,1.88615,6516959.0
2009-07-07 06:44:00,1.88601,1.88655,1.88601,1.88655,6993721.0
2009-07-07 06:45:00,1.8866,1.88677,1.88642,1.88673,5128185.0
2009-07-07 06:46:00,1.88658,1.88658,1.88608,1.88608,15532199.0
2009-07-07 06:47:00,1.88601,1.88633,1.88601,1.88633,20182512.0
2009-07-07 06:48:00,1.8863,1.88635,1.88619,1.88619,8531679.0
2009-07-07 06:49:00,1.88618,1.88623,1.88618,1.88623,4305498.0
2009-07-07 06:50:00,1.88619,1.88629,1.88611,1.88629,2099958.0
2009-07-07 06:51:00,1.88625,1.88634,1.88623,1.88634,7246811.0
2009-07-07 06:52:00,1.8864,1.88665,1.8863,1.88665,21411074.0
2009-07-07 06:53:00,1.88682,1.88686,1.88674,1.8868,4192557.0
2009-07-07 06:54:00,1.88679,1.88684,1.88675,1.88682,27096390.0
2009-07-07 06:55:00,1.88683,1.88685,1.88676,1.88676,7062866.0
2009-07-07 06:56:00,1.88671,1.88671,1.88646,1.88646,6200950.0
2009-07-07 06:57:00,1.88634,1.88654,1.88608,1.88654,10108665.0
2009-07-07 06:58:00,1.88651,1.88651,1.88621,1.88621,3653105.0
2009-07-07 06:59:00,1.88613,1.88613,1.88565,1.88583,15034518.0
2009-07-07 07:00:00,1.88587,1.88642,1.88587,1.8864,3766198.0
2009-07-07 07:01:00,1.88642,1.88642,1.88604,1.88604,6415835.0
2009-07-07 07:02:00,1.88594,1.88599,1.88575,1.88599,10816358.0
2009-07-07 07:03:00,1.88593,1.88607,1.88593,1.88595,11421168.0
2009-07-07 07:04:00,1.88592,1.88606,1.88591,1.88606,74079215.0
2009-07-07 07:05:00,1.88615,1.88615,1.88589,1.88589,6348793.0
2009-07-07 07:06:00,1.88599,1.88599,1.88594,1.88594,1927532.0
2009-07-07 07:07:00,1.88578,1.88584,1.88557,1.88557,1687501.0
2009-07-07 07:08:00,1.88567,1.88598,1.88567,1.88598,19390594.0
2009-07-07 07:09:00,1.88599,1.88608,1.88599,1.88604,16920890.0
2009-07-07 07:10:00,1.88605,1.88615,1.886,1.88613,5782545.0
2009-07-07 07:11:00,1.88613,1.88613,1.88593,1.88606,6688409.0
2009-07-07 07:12:00,1.88626,1.88681,1.88626,1.88681,6474121.0
2009-07-07 07:13:00,1.88684,1.88697,1.88673,1.88673,15359652.0
2009-07-07 07:14:00,1.8867,1.88679,1.88646,1.88673,12902604.0
2009-07-07 07:15:00,1.88676,1.88676,1.88664,1.88664,23750584.0
2009-07-07 07:16:00,1.88658,1.88672,1.88655,1.88659,19111181.0
2009-07-07 07:17:00,1.88675,1.88709,1.8867,1.88709,6210364.0
2009-07-07 07:18:00,1.88716,1.88716,1.88702,1.88711,20983818.0
2009-07-07 07:19:00,1.88704,1.88704,1.88664,1.88677,10717481.0
2009-07-07 07:20:00,1.88686,1.887,1.88677,1.88677,6423648.0
2009-07-07 07:21:00,1.8866,1.8866,1.8864,1.8864,1898273.0
2009-07-07 07:22:00,1.88597,1.88637,1.88597,1.88612,4689039.0
2009-07-07 07:23:00,1.88625,1.88625,1.88595,1.88602,10231101.0
2009-07-07 07:24:00,1.88598,1.886,1.88583,1.88595,8267559.0
2009-07-07 07:25:00,1.88594,1.88604,1.88583,1.88598,11367421.0
2009-07-07 07:26:00,1.88596,1.88596,1.88578,1.88596,6929946.0
2009-07-07 07:27:00,1.88597,1.88608,1.88591,1.88591,12622024.0
2009-07-07 07:28:00,1.886,1.88677,1.886,1.88677,7333813.0
2009-07-07 07:29:00,1.88679,1.88679,1.88636,1.88636,6197114.0
2009-07-07 07:30:00,1.88632,1.88701,1.88632,1.88656,29837192.0
2009-07-07 07:31:00,1.8865,1.8865,1.88603,1.88603,7869634.0
2009-07-07 07:32:00,1.88588,1.88595,1.8858,1.8858,2922381.0
2009-07-07 07:33:00,1.88577,1.88577,1.8853,1.8853,17159604.0
2009-07-07 07:34:00,1.88543,1.88563,1.88543,1.88557,23653784.0
2009-07-07 07:35:00,1.88565,1.88589,1.88565,1.88589,3962981.0
2009-07-07 07:36:00,1.88593,1.88609,1.88593,1.88607,3237545.0
2009-07-07 07:37:00,1.88618,1.8865,1.88586,1.8865,3067269.0
2009-07-07 07:38:00,1.88649,1.88651,1.88644,1.88651,1977369.0
2009-07-07 07:39:00,1.8864,1.8864,1.88623,1.88637,5988618.0
2009-07-07 07:40:00,1.88618,1.88618,1.88452,1.88452,3082321.0
2009-07-07 07:41:00,1.88591,1.88591,1.88576,1.88582,4212953.0
2009-07-07 07:42:00,1.88584,1.88593,1.88562,1.88562,3826261.0
2009-07-07 07:43:00,1.88566,1.88566,1.88541,1.88541,111178418.0
2009-07-07 07:44:00,1.88546,1.88561,1.88538,1.88561,3981668.0
2009-07-07 07:45:00,1.88571,1.88597,1.88571,1.88591,8241784.0
2009-07-07 07:46:00,1.88582,1.88582,1.88568,1.88574,22899180.0
2009-07-07 07:47:00,1.88588,1.88614,1.88588,1.88614,10226741.0
2009-07-07 07:48:00,1.88602,1.88602,1.88562,1.88562,7856910.0
2009-07-07 07:49:00,1.88548,1.88548,1.88517,1.8852,3931697.0
2009-07-07 07:50:00,1.88513,1.88518,1.88509,1.88509,4284870.0
2009-07-07 07:51:00,1.88507,1.8852,1.88483,1.8852,2452155.0
2009-07-07 07:52:00,1.88527,1.8854,1.88518,1.88525,11960981.0
2009-07-07 07:53:00,1.88522,1.88522,1.88471,1.88491,10816858.0
2009-07-07 07:54:00,1.88493,1.88504,1.88464,1.88473,10578831.0
2009-07-07 07:55:00,1.88477,1.88477,1.88416,1.88416,2450543.0
2009-07-07 07:56:00,1.88428,1.88445,1.88428,1.88443,68855905.0
2009-07-07 07:57:00,1.88437,1.88437,1.88367,1.88367,3571526.0
2009-07-07 07:58:00,1.88352,1.88352,1.88316,1.88333,13945783.0
2009-07-07 07:59:00,1.88344,1.88362,1.88344,1.88358,6887077.0
2009-07-07 08:00:00,1.88364,1.88434,1.88362,1.88434,10658336.0
2009-07-07 08:01:00,1.88442,1.88444,1.88428,1.88432,60515070.0
2009-07-07 08:02:00,1.88445,1.88491,1.88445,1.88491,5371195.0
2009-07-07 08:03:00,1.88498,1.88509,1.8849,1.8849,29326269.0
2009-07-07 08:04:00,1.8849,1.8849,1.88434,1.88434,3282406.0
2009-07-07 08:05:00,1.8843,1.8843,1.88408,1.88408,5486208.0
2009-07-07 08:06:00,1.88396,1.88396,1.88377,1.88382,5653308.0
2009-07-07 08:07:00,1.88378,1.88389,1.88378,1.88389,7204154.0
2009-07-07 08:08:00,1.88413,1.88437,1.88413,1.88434,11465784.0
2009-07-07 08:09:00,1.88431,1.88461,1.88431,1.88461,7198653.0
2009-07-07 08:10:00,1.88473,1.88508,1.88473,1.88508,5073718.0
2009-07-07 08:11:00,1.88508,1.88517,1.88487,1.88503,12778253.0
2009-07-07 08:12:00,1.88506,1.88509,1.88494,1.88509,34714788.0
2009-07-07 08:13:00,1.88512,1.88513,1.88498,1.88498,18215612.0
2009-07-07 08:14:00,1.88493,1.88493,1.88467,1.88486,2826938.0
2009-07-07 08:15:00,1.88493,1.88497,1.88482,1.88497,49285964.0
2009-07-07 08:16:00,1.88498,1.88498,1.88472,1.88472,11644747.0
2009-07-07 08:17:00,1.88469,1.88469,1.88437,1.88437,1969995.0
2009-07-07 08:18:00,1.88433,1.88433,1.88403,1.88406,12272520.0
2009-07-07 08:19:00,1.8841,1.88421,1.88393,1.88421,6554738.0
2009-07-07 08:20:00,1.88424,1.88444,1.88424,1.88444,35412460.0
2009-07-07 08:21:00,1.88447,1.88467,1.88447,1.88467,16478758.0
2009-07-07 08:22:00,1.88472,1.88493,1.88472,1.88493,17783541.0
2009-07-07 08:23:00,1.88497,1.88497,1.88445,1.88445,3691155.0
2009-07-07 08:24:00,1.88423,1.88423,1.88311,1.88327,143953416.0
2009-07-07 08:25:00,1.88324,1.88331,1.88306,1.88306,12121480.0
2009-07-07 08:26:00,1.88288,1.88305,1.88251,1.88305,37984132.0
2009-07-07 08:27:00,1.88312,1.88312,1.88274,1.88274,40533850.0
2009-07-07 08:28:00,1.88273,1.88276,1.88261,1.88261,2212855.0
2009-07-07 08:29:00,1.88256,1.88269,1.88251,1.88266,4096683.0
2009-07-07 08:30:00,1.88267,1.88276,1.88261,1.88263,5268563.0
2009-07-07 08:31:00,1.88257,1.88257,1.88179,1.88181,5541505.0
2009-07-07 08:32:00,1.88164,1.88192,1.88164,1.88168,9997464.0
2009-07-07 08:33:00,1.88164,1.88202,1.88164,1.88202,1374672.0
2009-07-07 08:34:00,1.88227,1.88238,1.88207,1.88208,5281379.0
2009-07-07 08:35:00,1.88202,1.88231,1.88193,1.88231,2495967.0
2009-07-07 08:36:00,1.88247,1.88289,1.88247,1.88289,4150588.0
2009-07-07 08:37:00,1.88292,1.88307,1.8828,1.88307,15558521.0
2009-07-07 08:38:00,1.88315,1.88329,1.88311,1.88311,8200508.0
2009-07-07 08:39:00,1.8831,1.8831,1.88289,1.88305,3743249.0
2009-07-07 08:40:00,1.88306,1.88306,1.8828,1.8828,7645880.0
2009-07-07 08:41:00,1.88271,1.88271,1.88255,1.88255,7200472.0
2009-07-07 08:42:00,1.88257,1.88257,1.88215,1.88215,5110025.0
2009-07-07 08:43:00,1.88198,1.88198,1.88183,1.88193,2658003.0
2009-07-07 08:44:00,1.88216,1.88251,1.88216,1.88243,47705094.0
2009-07-07 08:45:00,1.88254,1.8826,1.88243,1.88243,2815589.0
2009-07-07 08:46:00,1.88232,1.88232,1.88215,1.88217,11704076.0
2009-07-07 08:47:00,1.88205,1.8824,1.88199,1.8824,4796171.0
2009-07-07 08:48:00,1.88261,1.88299,1.88261,1.88299,56815613.0
2009-07-07 08:49:00,1.88298,1.88298,1.88263,1.88266,5410367.0
2009-07-07 08:50:00,1.88266,1.88275,1.88264,1.88265,10297186.0
2009-07-07 08:51:00,1.88256,1.88256,1.88205,1.88205,10572412.0
2009-07-07 08:52:00,1.88222,1.88246,1.88222,1.88235,3916456.0
2009-07-07 08:53:00,1.88223,1.88223,1.88204,1.88214,35367500.0
2009-07-07 08:54:00,1.88222,1.88233,1.88194,1.88233,3807915.0
2009-07-07 08:55:00,1.88239,1.88257,1.8823,1.8823,2915684.0
2009-07-07 08:56:00,1.88265,1.8829,1.88261,1.8829,7717340.0
2009-07-07 08:57:00,1.88293,1.88327,1.88293,1.88327,4567499.0
2009-07-07 08:58:00,1.8833,1.8833,1.88306,1.88327,9007102.0
2009-07-07 08:59:00,1.88326,1.88333,1.88313,1.88323,19434955.0
2009-07-07 09:00:00,1.88316,1.88324,1.88279,1.88279,34560190.0
2009-07-07 09:01:00,1.88289,1.88326,1.88289,1.88318,3452917.0
2009-07-07 09:02:00,1.88315,1.88321,1.88313,1.88316,2870055.0
2009-07-07 09:03:00,1.88297,1.88299,1.88283,1.88291,4745457.0
2009-07-07 09:04:00,1.88292,1.88292,1.88268,1.88272,5289693.0
2009-07-07 09:05:00,1.88264,1.8829,1.88264,1.8829,27660384.0
2009-07-07 09:06:00,1.88286,1.88289,1.88257,1.88257,2498853.0
2009-07-07 09:07:00,1.88248,1.88248,1.88235,1.88247,8989253.0
2009-07-07 09:08:00,1.88257,1.88272,1.88241,1.88241,16791077.0
2009-07-07 09:09:00,1.88233,1.88246,1.88205,1.88246,25644243.0
2009-07-07 09:10:00,1.88245,1.88253,1.88245,1.88248,7033446.0
2009-07-07 09:11:00,1.88238,1.88238,1.88215,1.88229,10600943.0
2009-07-07 09:12:00,1.88223,1.88223,1.88158,1.88158,5509072.0
2009-07-07 09:13:00,1.88154,1.88178,1.88131,1.88138,8731971.0
2009-07-07 09:14:00,1.88136,1.88136,1.88076,1.88076,84005371.0
2009-07-07 09:15:00,1.88059,1.8807,1.88023,1.8807,6068959.0
2009-07-07 09:16:00,1.88068,1.88068,1.88036,1.88036,24644095.0
2009-07-07 09:17:00,1.88044,1.88063,1.88022,1.88022,2081937.0
2009-07-07 09:18:00,1.88003,1.88003,1.87968,1.87984,60435513.0
2009-07-07 09:19:00,1.87991,1.8801,1.87979,1.88009,119272434.0
2009-07-07 09:20:00,1.88008,1.88008,1.87976,1.87981,2082771.0
2009-07-07 09:21:00,1.87974,1.87974,1.87951,1.87969,14024570.0
2009-07-07 09:22:00,1.87972,1.88,1.87958,1.88,1167446.0
2009-07-07 09:23:00,1.87996,1.88011,1.87995,1.87995,5572605.0
2009-07-07 09:24:00,1.88004,1.88019,1.88004,1.88013,3143322.0
2009-07-07 09:25:00,1.88008,1.88077,1.88008,1.88077,5341377.0
2009-07-07 09:26:00,1.88075,1.88075,1.88027,1.88038,26784936.0
2009-07-07 09:27:00,1.88032,1.88039,1.88021,1.88028,8131453.0
2009-07-07 09:28:00,1.88036,1.88048,1.8803,1.88048,12720911.0
2009-07-07 09:29:00,1.88065,1.88114,1.88065,1.88114,5748777.0
2009-07-07 09:30:00,1.88121,1.88121,1.88064,1.88078,6410151.0
2009-07-07 09:31:00,1.88085,1.88085,1.87939,1.87939,55747776.0
2009-07-07 09:32:00,1.87928,1.87962,1.87907,1.87962,20226809.0
2009-07-07 09:33:00,1.87965,1.87978,1.87965,1.87978,18738964.0
2009-07-07 09:34:00,1.87992,1.88012,1.87992,1.88012,9570810.0
2009-07-07 09:35:00,1.88013,1.88034,1.87995,1.88034,6370458.0
2009-07-07 09:36:00,1.8805,1.88064,1.88021,1.88021,9992940.0
2009-07-07 09:37:00,1.88047,1.88047,1.88024,1.88035,1936018.0
2009-07-07 09:38:00,1.88037,1.88078,1.88037,1.88078,5170776.0
2009-07-07 09:39:00,1.88085,1.88116,1.88085,1.88111,24795407.0
2009-07-07 09:40:00,1.88118,1.88127,1.88118,1.88121,31470582.0
2009-07-07 09:41:00,1.8812,1.88125,1.88105,1.88105,6945994.0
2009-07-07 09:42:00,1.881,1.88116,1.88086,1.88116,93245340.0
2009-07-07 09:43:00,1.88115,1.88121,1.88103,1.88107,3717604.0
2009-07-07 09:44:00,1.88113,1.88124,1.88106,1.88123,6956684.0
2009-07-07 09:45:00,1.88109,1.88109,1.88064,1.88064,4050441.0
2009-07-07 09:46:00,1.88071,1.88083,1.88068,1.88068,11672437.0
2009-07-07 09:47:00,1.88068,1.88068,1.88059,1.88063,7226413.0
2009-07-07 09:48:00,1.88076,1.88081,1.88059,1.88059,2520546.0
2009-07-07 09:49:00,1.88041,1.88096,1.88041,1.88096,51897441.0
2009-07-07 09:50:00,1.8811,1.88132,1.88109,1.88132,4081604.0
2009-07-07 09:51:00,1.88119,1.88138,1.88114,1.88138,5873136.0
2009-07-07 09:52:00,1.88132,1.88132,1.88112,1.88118,28036528.0
2009-07-07 09:53:00,1.8813,1.88136,1.88128,1.88128,852894.0
2009-07-07 09:54:00,1.88131,1.88131,1.88119,1.88121,7469532.0
2009-07-07 09:55:00,1.88131,1.88134,1.88101,1.8811,7096779.0
2009-07-07 09:56:00,1.88116,1.88125,1.88109,1.88125,3329349.0
2009-07-07 09:57:00,1.88125,1.8813,1.88116,1.88116,20361752.0
2009-07-07 09:58:00,1.88106,1.88107,1.88095,1.88107,41064529.0
2009-07-07 09:59:00,1.88126,1.88148,1.8812,1.8812,15055690.0
2009-07-07 10:00:00,1.88104,1.88125,1.88095,1.88125,27100096.0
2009-07-07 10:01:00,1.88119,1.88119,1.88069,1.88069,9602610.0
2009-07-07 10:02:00,1.88067,1.8807,1.88058,1.88058,9399929.0
2009-07-07 10:03:00,1.88051,1.88051,1.87994,1.87994,13142301.0
2009-07-07 10:04:00,1.87998,1.87998,1.87929,1.87929,3787245.0
2009-07-07 10:05:00,1.87924,1.87954,1.87924,1.87954,4152728.0
2009-07-07 10:06:00,1.87944,1.87944,1.87906,1.87925,15228484.0
2009-07-07 10:07:00,1.87909,1.87917,1.87866,1.87917,11894928.0
2009-07-07 10:08:00,1.87922,1.87922,1.87893,1.87893,50594895.0
2009-07-07 10:09:00,1.87883,1.87883,1.87803,1.87828,7468449.0
2009-07-07 10:10:00,1.87842,1.87889,1.87842,1.87884,8780676.0
2009-07-07 10:11:00,1.87889,1.87891,1.87878,1.87882,8069986.0
2009-07-07 10:12:00,1.87883,1.87912,1.87883,1.87912,5345415.0
2009-07-07 10:13:00,1.87911,1.87925,1.87901,1.87901,6642168.0
2009-07-07 10:14:00,1.87907,1.87927,1.87899,1.87899,23934045.0
2009-07-07 10:15:00,1.87888,1.87888,1.87842,1.87842,70703064.0
2009-07-07 10:16:00,1.8784,1.87853,1.87835,1.87845,4004875.0
2009-07-07 10:17:00,1.87866,1.87915,1.87844,1.87915,6675027.0
2009-07-07 10:18:00,1.87913,1.87948,1.87905,1.87948,5749777.0
2009-07-07 10:19:00,1.87949,1.87949,1.87919,1.87923,6505416.0
2009-07-07 10:20:00,1.87921,1.87939,1.87921,1.87939,4584899.0
2009-07-07 10:21:00,1.87928,1.87928,1.87902,1.87902,2430939.0
2009-07-07 10:22:00,1.8789,1.87895,1.87876,1.87885,3632045.0
2009-07-07 10:23:00,1.87876,1.87876,1.87848,1.87851,6967728.0
2009-07-07 10:24:00,1.87849,1.8785,1.87825,1.87825,146406902.0
2009-07-07 10:25:00,1.87827,1.8783,1.87812,1.87812,1613836.0
2009-07-07 10:26:00,1.87818,1.87852,1.87818,1.87852,11419872.0
2009-07-07 10:27:00,1.87848,1.87848,1.87801,1.87801,6167828.0
2009-07-07 10:28:00,1.878,1.87815,1.87791,1.87798,11832678.0
2009-07-07 10:29:00,1.87782,1.87798,1.87774,1.87774,6324251.0
2009-07-07 10:30:00,1.87768,1.87768,1.87703,1.87703,4246180.0
2009-07-07 10:31:00,1.87695,1.87695,1.87641,1.87641,5368099.0
2009-07-07 10:32:00,1.87646,1.87655,1.8762,1.87655,17812879.0
2009-07-07 10:33:00,1.87647,1.87647,1.876,1.876,4623473.0
2009-07-07 10:34:00,1.87586,1.87618,1.87586,1.87612,13387474.0
2009-07-07 10:35:00,1.87618,1.87682,1.87618,1.87675,7403424.0
2009-07-07 10:36:00,1.87704,1.8774,1.87704,1.8774,7681836.0
2009-07-07 10:37:00,1.87748,1.87766,1.87747,1.8775,4024506.0
2009-07-07 10:38:00,1.87744,1.87746,1.87716,1.8772,18970842.0
2009-07-07 10:39:00,1.87717,1.87755,1.87717,1.87755,1871592.0
2009-07-07 10:40:00,1.87779,1.87828,1.87779,1.87828,9992008.0
2009-07-07 10:41:00,1.8783,1.87849,1.87827,1.87849,12106016.0
2009-07-07 10:42:00,1.87829,1.87829,1.87789,1.87789,6261612.0
2009-07-07 10:43:00,1.87766,1.87783,1.87766,1.87783,11728530.0
2009-07-07 10:44:00,1.87781,1.87791,1.87778,1.87791,10884424.0
2009-07-07 10:45:00,1.87795,1.87809,1.87793,1.87809,17049628.0
2009-07-07 10:46:00,1.87817,1.87843,1.87798,1.87843,12818741.0
2009-07-07 10:47:00,1.87838,1.87838,1.87782,1.87782,5738576.0
2009-07-07 10:48:00,1.87788,1.87788,1.87763,1.87778,15957119.0
2009-07-07 10:49:00,1.8776,1.8776,1.8771,1.8771,9809118.0
2009-07-07 10:50:00,1.8769,1.8769,1.87655,1.87662,3884286.0
2009-07-07 10:51:00,1.87659,1.87659,1.87622,1.87622,14219462.0
2009-07-07 10:52:00,1.87602,1.87602,1.87549,1.87557,17329268.0
2009-07-07 10:53:00,1.87565,1.87646,1.87565,1.87646,4217821.0
2009-07-07 10:54:00,1.87649,1.8772,1.87649,1.8772,41190130.0
2009-07-07 10:55:00,1.87726,1.87743,1.87721,1.87737,3710811.0
2009-07-07 10:56:00,1.87727,1.87727,1.87646,1.87656,49609056.0
2009-07-07 10:57:00,1.87647,1.87647,1.8762,1.87632,44739310.0
2009-07-07 10:58:00,1.87646,1.87679,1.87642,1.87679,3590193.0
2009-07-07 10:59:00,1.87706,1.87735,1.87702,1.87732,3397608.0
2009-07-07 11:00:00,1.87746,1.87746,1.87707,1.87707,13389664.0
2009-07-07 11:01:00,1.87687,1.8769,1.87672,1.87688,8456717.0
2009-07-07 11:02:00,1.87696,1.87709,1.87696,1.87701,13868208.0
2009-07-07 11:03:00,1.87705,1.87711,1.87678,1.87711,9906946.0
2009-07-07 11:04:00,1.87711,1.87711,1.87686,1.87694,4877724.0
2009-07-07 11:05:00,1.87702,1.87705,1.87686,1.87686,3745877.0
2009-07-07 11:06:00,1.87688,1.87688,1.87651,1.8768,8417420.0
2009-07-07 11:07:00,1.87691,1.87703,1.87687,1.87688,7666002.0
2009-07-07 11:08:00,1.8769,1.87737,1.8769,1.87737,4060914.0
2009-07-07 11:09:00,1.87747,1.878,1.87747,1.878,6512115.0
2009-07-07 11:10:00,1.87808,1.87891,1.87808,1.87878,16871828.0
2009-07-07 11:11:00,1.87885,1.87922,1.87885,1.87922,6613674.0
2009-07-07 11:12:00,1.87924,1.87995,1.87924,1.87947,39375360.0
2009-07-07 11:13:00,1.8793,1.87959,1.8792,1.8792,17427603.0
2009-07-07 11:14:00,1.8794,1.87965,1.8794,1.8794,4942664.0
2009-07-07 11:15:00,1.87953,1.87964,1.87953,1.87957,23952264.0
2009-07-07 11:16:00,1.87954,1.87954,1.87943,1.87953,7991232.0
2009-07-07 11:17:00,1.87967,1.88,1.87967,1.88,6242103.0
2009-07-07 11:18:00,1.88017,1.88031,1.88014,1.88031,1644746.0
2009-07-07 11:19:00,1.88029,1.88036,1.87992,1.87992,8460636.0
2009-07-07 11:20:00,1.87985,1.87985,1.87954,1.87954,3644408.0
2009-07-07 11:21:00,1.87954,1.87954,1.87911,1.8792,9075956.0
2009-07-07 11:22:00,1.87915,1.8792,1.87852,1.87852,25552349.0
2009-07-07 11:23:00,1.87837,1.87837,1.8767,1.878,5628015.0
2009-07-07 11:24:00,1.87797,1.87832,1.87777,1.87832,2607521.0
2009-07-07 11:25:00,1.87845,1.87889,1.87845,1.87889,5074271.0
2009-07-07 11:26:00,1.87893,1.87913,1.87893,1.87905,17958666.0
2009-07-07 11:27:00,1.87899,1.87918,1.87888,1.87918,1165627.0
2009-07-07 11:28:00,1.87792,1.87965,1.87792,1.87927,10928995.0
2009-07-07 11:29:00,1.87903,1.87903,1.87868,1.8788,6254050.0
2009-07-07 11:30:00,1.87878,1.8789,1.87872,1.87872,8525409.0
2009-07-07 11:31:00,1.87872,1.8792,1.87872,1.8792,7771797.0
2009-07-07 11:32:00,1.8793,1.87974,1.8793,1.87974,21219682.0
2009-07-07 11:33:00,1.87974,1.87974,1.87922,1.87942,9884482.0
2009-07-07 11:34:00,1.87913,1.87913,1.87888,1.87894,7683936.0
2009-07-07 11:35:00,1.87903,1.87909,1.87846,1.87909,7409496.0
2009-07-07 11:36:00,1.8793,1.87979,1.8793,1.87959,7475802.0
2009-07-07 11:37:00,1.87966,1.87966,1.87943,1.87943,37712309.0
2009-07-07 11:38:00,1.87942,1.87951,1.87938,1.87951,19366945.0
2009-07-07 11:39:00,1.87948,1.87964,1.87939,1.87939,7780568.0
2009-07-07 11:40:00,1.87929,1.87929,1.87897,1.87908,6570526.0
2009-07-07 11:41:00,1.87902,1.87902,1.87886,1.87902,2203841.0
2009-07-07 11:42:00,1.87893,1.87893,1.87882,1.87889,6208886.0
2009-07-07 11:43:00,1.87893,1.87913,1.87893,1.87913,1896620.0
2009-07-07 11:44:00,1.87906,1.87906,1.87865,1.87865,5278397.0
2009-07-07 11:45:00,1.87863,1.87863,1.87792,1.87792,7291474.0
2009-07-07 11:46:00,1.87789,1.87794,1.87783,1.87794,6962643.0
2009-07-07 11:47:00,1.87779,1.87785,1.87741,1.87741,6000246.0
2009-07-07 11:48:00,1.8774,1.8774,1.87724,1.87729,16411065.0
2009-07-07 11:49:00,1.87727,1.87732,1.87716,1.87719,6769925.0
2009-07-07 11:50:00,1.87713,1.87763,1.87712,1.87763,34819720.0
2009-07-07 11:51:00,1.87773,1.8779,1.87772,1.8779,8314741.0
2009-07-07 11:52:00,1.87805,1.87815,1.87805,1.87812,5815590.0
2009-07-07 11:53:00,1.87797,1.87797,1.87741,1.87741,5912689.0
2009-07-07 11:54:00,1.87726,1.87728,1.8771,1.8771,16222280.0
2009-07-07 11:55:00,1.87704,1.8771,1.87688,1.87688,5225303.0
2009-07-07 11:56:00,1.87696,1.87727,1.87696,1.87727,11514024.0
2009-07-07 11:57:00,1.87738,1.87782,1.87738,1.87779,5685203.0
2009-07-07 11:58:00,1.87763,1.87763,1.87704,1.87704,33715941.0
2009-07-07 11:59:00,1.877,1.877,1.87682,1.87693,8824479.0
2009-07-07 12:00:00,1.87675,1.87675,1.87637,1.87643,5619966.0
2009-07-07 12:01:00,1.87658,1.87674,1.87658,1.87674,3616281.0
2009-07-07 12:02:00,1.87671,1.8768,1.87662,1.87673,5337504.0
2009-07-07 12:03:00,1.87664,1.87664,1.87632,1.87662,8766643.0
2009-07-07 12:04:00,1.87662,1.8768,1.87662,1.87662,8705159.0
2009-07-07 12:05:00,1.8767,1.87674,1.87655,1.87668,3720902.0
2009-07-07 12:06:00,1.87663,1.87663,1.876,1.876,10309180.0
2009-07-07 12:07:00,1.87607,1.87607,1.8754,1.8754,2586294.0
2009-07-07 12:08:00,1.8754,1.8758,1.87513,1.8758,49227781.0
2009-07-07 12:09:00,1.87588,1.8759,1.87582,1.87582,5376087.0
2009-07-07 12:10:00,1.8758,1.87585,1.87568,1.87585,10942425.0
2009-07-07 12:11:00,1.87574,1.87575,1.8756,1.8756,19809560.0
2009-07-07 12:12:00,1.87557,1.87574,1.87556,1.87574,27016544.0
2009-07-07 12:13:00,1.87578,1.87593,1.8757,1.87585,17240832.0
2009-07-07 12:14:00,1.87567,1.87567,1.87537,1.87538,3165423.0
2009-07-07 12:15:00,1.87536,1.87544,1.87503,1.87531,6797196.0
2009-07-07 12:16:00,1.87538,1.8754,1.87509,1.87513,4689346.0
2009-07-07 12:17:00,1.87515,1.87515,1.87454,1.87454,4608587.0
2009-07-07 12:18:00,1.87462,1.87462,1.87418,1.87418,6963047.0
2009-07-07 12:19:00,1.87417,1.87417,1.87386,1.8739,6083149.0
2009-07-07 12:20:00,1.87392,1.87411,1.87391,1.87411,26845920.0
2009-07-07 12:21:00,1.87424,1.87467,1.87424,1.87467,10517201.0
2009-07-07 12:22:00,1.87474,1.8748,1.87469,1.87475,11376870.0
2009-07-07 12:23:00,1.87465,1.87484,1.87409,1.87409,6001209.0
2009-07-07 12:24:00,1.87434,1.87447,1.87434,1.87447,10249036.0
2009-07-07 12:25:00,1.87466,1.87499,1.87466,1.87499,3443501.0
2009-07-07 12:26:00,1.87501,1.87542,1.87495,1.87542,29552984.0
2009-07-07 12:27:00,1.87554,1.87561,1.8754,1.87554,11090901.0
2009-07-07 12:28:00,1.87563,1.8757,1.87549,1.87549,1961374.0
2009-07-07 12:29:00,1.87556,1.87556,1.87543,1.87553,1772495.0
2009-07-07 12:30:00,1.87548,1.87558,1.87524,1.87558,7351088.0
2009-07-07 12:31:00,1.87562,1.87562,1.87545,1.87545,4618707.0
2009-07-07 12:32:00,1.87537,1.87549,1.87524,1.87524,6563344.0
2009-07-07 12:33:00,1.87518,1.87518,1.87488,1.87488,7854946.0
2009-07-07 12:34:00,1.87495,1.87557,1.87473,1.87557,15436413.0
2009-07-07 12:35:00,1.87558,1.8759,1.87558,1.8759,15272677.0
2009-07-07 12:36:00,1.87579,1.87626,1.87579,1.87626,13443327.0
2009-07-07 12:37:00,1.87642,1.87642,1.87617,1.87617,4019739.0
2009-07-07 12:38:00,1.87605,1.87605,1.87576,1.8758,15648692.0
2009-07-07 12:39:00,1.87566,1.87566,1.8755,1.87552,11836065.0
2009-07-07 12:40:00,1.87549,1.87549,1.87534,1.87549,7479758.0
2009-07-07 12:41:00,1.87524,1.87541,1.87499,1.87499,12106437.0
2009-07-07 12:42:00,1.87489,1.87503,1.87475,1.87503,10480487.0
2009-07-07 12:43:00,1.875,1.87501,1.87492,1.87501,2183438.0
2009-07-07 12:44:00,1.87511,1.8752,1.87502,1.87519,4622796.0
2009-07-07 12:45:00,1.8752,1.8752,1.87507,1.87507,5317286.0
2009-07-07 12:46:00,1.87523,1.87543,1.87523,1.87525,28684600.0
2009-07-07 12:47:00,1.87522,1.87531,1.87512,1.87514,11528127.0
2009-07-07 12:48:00,1.87498,1.87511,1.87493,1.87511,10216322.0
2009-07-07 12:49:00,1.87512,1.87629,1.8749,1.87629,4567990.0
2009-07-07 12:50:00,1.87644,1.87658,1.87632,1.87632,5783218.0
2009-07-07 12:51:00,1.87625,1.87626,1.87593,1.87593,10351977.0
2009-07-07 12:52:00,1.87585,1.87585,1.87566,1.87573,12301023.0
2009-07-07 12:53:00,1.87556,1.87556,1.87389,1.87514,4270337.0
2009-07-07 12:54:00,1.87528,1.8753,1.87502,1.8753,4415984.0
2009-07-07 12:55:00,1.87538,1.87538,1.87513,1.87513,32602425.0
2009-07-07 12:56:00,1.87487,1.87498,1.87485,1.87498,12520095.0
2009-07-07 12:57:00,1.87497,1.87543,1.87497,1.87543,21863400.0
2009-07-07 12:58:00,1.87548,1.87572,1.87541,1.87572,5050446.0
2009-07-07 12:59:00,1.87585,1.87598,1.87579,1.87579,52440950.0
2009-07-07 13:00:00,1.87572,1.87618,1.87572,1.87618,8693879.0
2009-07-07 13:01:00,1.87636,1.87666,1.87636,1.87661,7459619.0
2009-07-07 13:02:00,1.87674,1.87674,1.87652,1.87674,28974204.0
2009-07-07 13:03:00,1.87668,1.87671,1.87649,1.87649,14732959.0
2009-07-07 13:04:00,1.87662,1.87689,1.87654,1.87654,2659967.0
2009-07-07 13:05:00,1.87649,1.87649,1.87626,1.8763,1996619.0
2009-07-07 13:06:00,1.87625,1.87629,1.87611,1.87611,5791708.0
2009-07-07 13:07:00,1.87606,1.87606,1.87585,1.87585,8966419.0
2009-07-07 13:08:00,1.87584,1.87584,1.87567,1.87567,2456954.0
2009-07-07 13:09:00,1.87563,1.87563,1.87542,1.87543,3178121.0
2009-07-07 13:10:00,1.87547,1.87547,1.87485,1.87505,14482770.0
2009-07-07 13:11:00,1.87509,1.87509,1.87483,1.87483,8487880.0
2009-07-07 13:12:00,1.87506,1.8752,1.87506,1.87507,7244015.0
2009-07-07 13:13:00,1.87509,1.87514,1.87506,1.87506,8554100.0
2009-07-07 13:14:00,1.87508,1.87542,1.87508,1.87542,9829386.0
2009-07-07 13:15:00,1.87565,1.87644,1.87565,1.87644,6561527.0
2009-07-07 13:16:00,1.87632,1.87632,1.876,1.876,18025232.0
2009-07-07 13:17:00,1.87597,1.87597,1.87578,1.87578,4347613.0
2009-07-07 13:18:00,1.87576,1.87577,1.87525,1.87525,39040478.0
2009-07-07 13:19:00,1.87518,1.87518,1.87485,1.87485,25749228.0
2009-07-07 13:20:00,1.87491,1.87491,1.87382,1.87382,23430154.0
2009-07-07 13:21:00,1.87364,1.87398,1.87364,1.87369,11143700.0
2009-07-07 13:22:00,1.87408,1.87415,1.87396,1.87415,7757876.0
2009-07-07 13:23:00,1.87415,1.875,1.87415,1.875,10611045.0
2009-07-07 13:24:00,1.87501,1.87501,1.87444,1.87484,7700739.0
2009-07-07 13:25:00,1.8749,1.87502,1.8749,1.87502,11835431.0
2009-07-07 13:26:00,1.87494,1.87494,1.87454,1.87454,10497404.0
2009-07-07 13:27:00,1.87462,1.87488,1.87462,1.87488,4478680.0
2009-07-07 13:28:00,1.87488,1.87504,1.87474,1.87504,25425025.0
2009-07-07 13:29:00,1.87516,1.87543,1.87516,1.87542,7667864.0
2009-07-07 13:30:00,1.87538,1.87543,1.87535,1.87535,9741994.0
2009-07-07 13:31:00,1.87535,1.87555,1.87534,1.87555,10911832.0
2009-07-07 13:32:00,1.87563,1.8758,1.8756,1.87566,90682124.0
2009-07-07 13:33:00,1.87553,1.87553,1.87535,1.87535,6951872.0
2009-07-07 13:34:00,1.87534,1.87584,1.87534,1.87584,16520896.0
2009-07-07 13:35:00,1.87601,1.87652,1.87601,1.8763,2926828.0
2009-07-07 13:36:00,1.87613,1.87613,1.8757,1.87592,4641954.0
2009-07-07 13:37:00,1.87601,1.87626,1.87601,1.87613,7548324.0
2009-07-07 13:38:00,1.87616,1.87616,1.87587,1.87592,9624009.0
2009-07-07 13:39:00,1.87583,1.87598,1.87578,1.87598,33144364.0
2009-07-07 13:40:00,1.8761,1.87684,1.8761,1.87684,5608831.0
2009-07-07 13:41:00,1.87684,1.87684,1.87641,1.87673,14465527.0
2009-07-07 13:42:00,1.87658,1.87675,1.87646,1.87657,43900042.0
2009-07-07 13:43:00,1.87697,1.87719,1.87697,1.87719,1935109.0
2009-07-07 13:44:00,1.87721,1.87797,1.87721,1.8778,14885174.0
2009-07-07 13:45:00,1.8779,1.87808,1.8779,1.87808,11456748.0
2009-07-07 13:46:00,1.87825,1.87825,1.87785,1.87785,6035225.0
2009-07-07 13:47:00,1.87776,1.87782,1.87768,1.87782,12668273.0
2009-07-07 13:48:00,1.8777,1.8777,1.8775,1.87762,3755153.0
2009-07-07 13:49:00,1.87758,1.87774,1.87754,1.87774,13270145.0
2009-07-07 13:50:00,1.87776,1.87803,1.87776,1.87792,4825113.0
2009-07-07 13:51:00,1.87791,1.87791,1.87775,1.87784,1916680.0
2009-07-07 13:52:00,1.87793,1.87804,1.8779,1.87804,6223795.0
2009-07-07 13:53:00,1.87806,1.87812,1.87803,1.87806,6207874.0
2009-07-07 13:54:00,1.87804,1.87828,1.87795,1.87828,1747288.0
2009-07-07 13:55:00,1.87828,1.87866,1.87828,1.87866,8542216.0
2009-07-07 13:56:00,1.87866,1.87866,1.87829,1.87829,27777855.0
2009-07-07 13:57:00,1.87825,1.87831,1.87809,1.87819,12369933.0
2009-07-07 13:58:00,1.87821,1.87833,1.87821,1.87826,3856484.0
2009-07-07 13:59:00,1.8783,1.87848,1.8783,1.87846,5638815.0
2009-07-07 14:00:00,1.87842,1.8788,1.87839,1.87878,4462796.0
2009-07-07 14:01:00,1.87875,1.87917,1.87875,1.87917,12517144.0
2009-07-07 14:02:00,1.87921,1.87941,1.87915,1.87915,1676272.0
2009-07-07 14:03:00,1.87936,1.87977,1.87936,1.87974,6523840.0
2009-07-07 14:04:00,1.87976,1.87976,1.87928,1.87958,10996778.0
2009-07-07 14:05:00,1.8797,1.87982,1.87932,1.87932,3793600.0
2009-07-07 14:06:00,1.87934,1.87945,1.87934,1.87939,17800704.0
2009-07-07 14:07:00,1.8795,1.87975,1.8795,1.87975,13700695.0
2009-07-07 14:08:00,1.87979,1.87979,1.87964,1.8797,6799989.0
2009-07-07 14:09:00,1.87964,1.87975,1.87942,1.87942,20739984.0
2009-07-07 14:10:00,1.87939,1.87955,1.87926,1.87926,3922714.0
2009-07-07 14:11:00,1.87935,1.87935,1.87887,1.87887,5564572.0
2009-07-07 14:12:00,1.87867,1.87867,1.87827,1.87827,8684366.0
2009-07-07 14:13:00,1.87831,1.87842,1.87818,1.87818,5237943.0
2009-07-07 14:14:00,1.87817,1.87819,1.87797,1.87797,2467740.0
2009-07-07 14:15:00,1.878,1.87809,1.87797,1.87797,16095698.0
2009-07-07 14:16:00,1.87814,1.87828,1.87813,1.87824,49727826.0
2009-07-07 14:17:00,1.87814,1.87814,1.87774,1.87774,1346602.0
2009-07-07 14:18:00,1.87769,1.87769,1.8774,1.8774,3632293.0
2009-07-07 14:19:00,1.87736,1.87736,1.87719,1.87721,6599093.0
2009-07-07 14:20:00,1.87731,1.87731,1.87715,1.87719,2534489.0
2009-07-07 14:21:00,1.87713,1.87713,1.87691,1.87694,13642535.0
2009-07-07 14:22:00,1.87686,1.87686,1.87614,1.87669,2566712.0
2009-07-07 14:23:00,1.8766,1.87662,1.87644,1.87644,11767629.0
2009-07-07 14:24:00,1.87643,1.87643,1.87613,1.87616,4691784.0
2009-07-07 14:25:00,1.87613,1.87613,1.87599,1.87599,5961034.0
2009-07-07 14:26:00,1.87596,1.87596,1.87566,1.87566,13227454.0
2009-07-07 14:27:00,1.87566,1.87587,1.87566,1.87587,5539655.0
2009-07-07 14:28:00,1.87589,1.8762,1.87589,1.87608,149900560.0
2009-07-07 14:29:00,1.87595,1.87595,1.87539,1.87569,11055588.0
2009-07-07 14:30:00,1.87566,1.87566,1.87485,1.87485,3147290.0
2009-07-07 14:31:00,1.8749,1.87562,1.8749,1.87562,5892044.0
2009-07-07 14:32:00,1.87564,1.87583,1.87563,1.87563,19245400.0
2009-07-07 14:33:00,1.87564,1.87564,1.8753,1.87538,4135744.0
2009-07-07 14:34:00,1.87549,1.87571,1.87535,1.87535,7699381.0
2009-07-07 14:35:00,1.87522,1.87522,1.87464,1.87474,7199181.0
2009-07-07 14:36:00,1.87479,1.87493,1.87445,1.87445,3674661.0
2009-07-07 14:37:00,1.87424,1.87444,1.87404,1.87444,12103966.0
2009-07-07 14:38:00,1.87446,1.87468,1.87446,1.87455,4372110.0
2009-07-07 14:39:00,1.87456,1.87456,1.87442,1.87454,84443139.0
2009-07-07 14:40:00,1.87459,1.8747,1.87447,1.87447,4775678.0
2009-07-07 14:41:00,1.87426,1.87426,1.87394,1.87421,3047518.0
2009-07-07 14:42:00,1.87424,1.87435,1.87417,1.87435,52205096.0
2009-07-07 14:43:00,1.87445,1.87468,1.87428,1.87428,10156441.0
2009-07-07 14:44:00,1.87414,1.87414,1.8738,1.87391,12365140.0
2009-07-07 14:45:00,1.8742,1.87453,1.8742,1.87446,5631136.0
2009-07-07 14:46:00,1.87444,1.87445,1.87431,1.87433,13084316.0
2009-07-07 14:47:00,1.87445,1.87508,1.87445,1.87508,6501221.0
2009-07-07 14:48:00,1.87521,1.87521,1.87505,1.87508,63716840.0
2009-07-07 14:49:00,1.87488,1.87508,1.87475,1.87475,10101433.0
2009-07-07 14:50:00,1.87471,1.87471,1.87446,1.87446,4343730.0
2009-07-07 14:51:00,1.87431,1.87431,1.87402,1.87402,2616029.0
2009-07-07 14:52:00,1.87367,1.87403,1.87367,1.87376,3948182.0
2009-07-07 14:53:00,1.87388,1.87404,1.87388,1.87393,29854825.0
2009-07-07 14:54:00,1.87402,1.87424,1.87399,1.87424,2688348.0
2009-07-07 14:55:00,1.87441,1.87473,1.87441,1.87465,7081748.0
2009-07-07 14:56:00,1.87475,1.8748,1.87472,1.87478,7460339.0
2009-07-07 14:57:00,1.875,1.87518,1.875,1.87518,8779367.0
2009-07-07 14:58:00,1.87536,1.87549,1.87529,1.87529,66512160.0
2009-07-07 14:59:00,1.87498,1.87505,1.87471,1.87471,7622030.0
2009-07-07 15:00:00,1.87464,1.87464,1.87454,1.87455,3333969.0
2009-07-07 15:01:00,1.87446,1.87463,1.87446,1.87458,4157172.0
2009-07-07 15:02:00,1.8745,1.87489,1.8745,1.87479,4392405.0
2009-07-07 15:03:00,1.87482,1.87569,1.87482,1.87569,14045665.0
2009-07-07 15:04:00,1.87574,1.87591,1.87552,1.87552,32123448.0
2009-07-07 15:05:00,1.87538,1.87557,1.87521,1.87557,4925315.0
2009-07-07 15:06:00,1.87546,1.87546,1.87506,1.87506,49562250.0
2009-07-07 15:07:00,1.87511,1.87541,1.87511,1.87541,8262535.0
2009-07-07 15:08:00,1.8755,1.8755,1.87521,1.87525,6789624.0
2009-07-07 15:09:00,1.87514,1.87517,1.87493,1.87517,15075391.0
2009-07-07 15:10:00,1.87493,1.87506,1.87469,1.87469,9224296.0
2009-07-07 15:11:00,1.87465,1.87465,1.87445,1.87456,6274992.0
2009-07-07 15:12:00,1.87457,1.87474,1.87431,1.87469,10992998.0
2009-07-07 15:13:00,1.87447,1.8745,1.87434,1.8744,2813878.0
2009-07-07 15:14:00,1.87453,1.87474,1.87453,1.87474,122339168.0
2009-07-07 15:15:00,1.87465,1.87465,1.87444,1.87444,4913325.0
2009-07-07 15:16:00,1.87445,1.87467,1.87438,1.87438,12593855.0
2009-07-07 15:17:00,1.8743,1.87444,1.8743,1.8744,2527767.0
2009-07-07 15:18:00,1.87463,1.87484,1.87463,1.8748,15166281.0
2009-07-07 15:19:00,1.87483,1.8749,1.87483,1.87489,7963817.0
2009-07-07 15:20:00,1.87496,1.87496,1.87455,1.87468,3884713.0
2009-07-07 15:21:00,1.87455,1.87455,1.87416,1.87445,4263760.0
2009-07-07 15:22:00,1.87462,1.87479,1.87443,1.87479,3373779.0
2009-07-07 15:23:00,1.87488,1.87501,1.87484,1.87492,7689280.0
2009-07-07 15:24:00,1.8748,1.8748,1.87454,1.87454,10787668.0
2009-07-07 15:25:00,1.87462,1.87475,1.87454,1.87454,3031224.0
2009-07-07 15:26:00,1.87458,1.87458,1.87433,1.87433,48110997.0
2009-07-07 15:27:00,1.87453,1.87503,1.87453,1.87501,8119008.0
2009-07-07 15:28:00,1.87509,1.87531,1.87509,1.87531,9024286.0
2009-07-07 15:29:00,1.8753,1.87554,1.8753,1.87544,8325469.0
2009-07-07 15:30:00,1.8756,1.87598,1.8756,1.87583,140271312.0
2009-07-07 15:31:00,1.87577,1.87615,1.87577,1.87615,4921172.0
2009-07-07 15:32:00,1.87609,1.87614,1.87538,1.87538,62400600.0
2009-07-07 15:33:00,1.87525,1.87525,1.87485,1.87513,4188628.0
2009-07-07 15:34:00,1.8752,1.87548,1.87511,1.87548,6032963.0
2009-07-07 15:35:00,1.87553,1.87573,1.87537,1.87537,14215288.0
2009-07-07 15:36:00,1.87533,1.87534,1.87509,1.87509,5794335.0
2009-07-07 15:37:00,1.87513,1.87515,1.8748,1.8748,12207794.0
2009-07-07 15:38:00,1.87485,1.87485,1.87428,1.87442,1417233.0
2009-07-07 15:39:00,1.87445,1.87502,1.87445,1.87502,5276278.0
2009-07-07 15:40:00,1.87504,1.87556,1.87504,1.87556,6605807.0
2009-07-07 15:41:00,1.87575,1.87608,1.87575,1.87575,5364994.0
2009-07-07 15:42:00,1.87557,1.87557,1.8752,1.87547,2845731.0
2009-07-07 15:43:00,1.87557,1.8758,1.87557,1.87568,4905365.0
2009-07-07 15:44:00,1.87587,1.87603,1.87577,1.87603,131873001.0
2009-07-07 15:45:00,1.87603,1.87608,1.87552,1.87608,2841600.0
2009-07-07 15:46:00,1.87602,1.8761,1.87585,1.8759,5400169.0
2009-07-07 15:47:00,1.87594,1.87602,1.87584,1.87602,4828320.0
2009-07-07 15:48:00,1.8761,1.87619,1.87604,1.87604,2050166.0
2009-07-07 15:49:00,1.87585,1.87585,1.87539,1.87555,5682506.0
2009-07-07 15:50:00,1.87546,1.87562,1.87519,1.87519,7310887.0
2009-07-07 15:51:00,1.87516,1.87516,1.87487,1.87507,5975944.0
2009-07-07 15:52:00,1.87518,1.87524,1.87465,1.87508,28920554.0
2009-07-07 15:53:00,1.87506,1.87506,1.87449,1.87449,4101049.0
2009-07-07 15:54:00,1.87453,1.87453,1.8743,1.87443,6754439.0
2009-07-07 15:55:00,1.87437,1.87437,1.87409,1.87415,5422102.0
2009-07-07 15:56:00,1.87423,1.87526,1.87423,1.87526,21297986.0
2009-07-07 15:57:00,1.87532,1.8755,1.87532,1.87545,5026968.0
2009-07-07 15:58:00,1.87556,1.87658,1.87556,1.87658,58970220.0
2009-07-07 15:59:00,1.87663,1.87691,1.87663,1.87663,25069923.0
2009-07-07 16:00:00,1.87647,1.87647,1.87587,1.87587,11444278.0
2009-07-07 16:01:00,1.87582,1.87582,1.87533,1.87533,5687937.0
2009-07-07 16:02:00,1.87526,1.87526,1.87392,1.87392,100785132.0
2009-07-07 16:03:00,1.87375,1.87375,1.8733,1.87354,27481858.0
2009-07-07 16:04:00,1.8737,1.87392,1.87366,1.87392,7017144.0
2009-07-07 16:05:00,1.87421,1.87421,1.87336,1.87336,10244884.0
2009-07-07 16:06:00,1.87346,1.87387,1.87346,1.87387,8310895.0
2009-07-07 16:07:00,1.87403,1.87437,1.87403,1.87432,9572871.0
2009-07-07 16:08:00,1.87433,1.87433,1.87363,1.87363,13109963.0
2009-07-07 16:09:00,1.87336,1.87336,1.87293,1.87313,4111241.0
2009-07-07 16:10:00,1.87335,1.8735,1.87335,1.87338,15199925.0
2009-07-07 16:11:00,1.87342,1.8735,1.87309,1.87309,2182068.0
2009-07-07 16:12:00,1.8731,1.87425,1.8731,1.87419,59355072.0
2009-07-07 16:13:00,1.87422,1.87422,1.87398,1.87403,6416489.0
2009-07-07 16:14:00,1.87407,1.87464,1.87407,1.87464,10695483.0
2009-07-07 16:15:00,1.87455,1.8749,1.87455,1.8749,7013330.0
2009-07-07 16:16:00,1.87505,1.87507,1.87478,1.87507,18183720.0
2009-07-07 16:17:00,1.87502,1.87518,1.87485,1.87505,3853992.0
2009-07-07 16:18:00,1.8751,1.87541,1.8751,1.87541,2538806.0
2009-07-07 16:19:00,1.87542,1.87578,1.87542,1.87578,10724244.0
2009-07-07 16:20:00,1.8758,1.8758,1.87568,1.87578,4554124.0
2009-07-07 16:21:00,1.87579,1.8758,1.87553,1.87553,2358262.0
2009-07-07 16:22:00,1.87554,1.87554,1.87478,1.87478,12381372.0
2009-07-07 16:23:00,1.87469,1.87489,1.87469,1.87474,6882786.0
2009-07-07 16:24:00,1.8747,1.87491,1.8747,1.87485,4611571.0
2009-07-07 16:25:00,1.87483,1.87491,1.87466,1.87466,10572479.0
2009-07-07 16:26:00,1.87444,1.87464,1.87429,1.87464,5027687.0
2009-07-07 16:27:00,1.87468,1.87468,1.87439,1.87442,4667955.0
2009-07-07 16:28:00,1.87426,1.87426,1.87384,1.87384,20293929.0
2009-07-07 16:29:00,1.87369,1.87369,1.87317,1.87317,9155183.0
2009-07-07 16:30:00,1.87329,1.87329,1.87271,1.87286,9299945.0
2009-07-07 16:31:00,1.87268,1.87275,1.87244,1.87275,4245597.0
2009-07-07 16:32:00,1.87289,1.87341,1.87281,1.87341,5581919.0
2009-07-07 16:33:00,1.87336,1.87363,1.87328,1.87363,5602863.0
2009-07-07 16:34:00,1.87382,1.87404,1.87381,1.87381,6505254.0
2009-07-07 16:35:00,1.87378,1.87378,1.87324,1.87324,4221198.0
2009-07-07 16:36:00,1.87269,1.87313,1.87269,1.87313,11095659.0
2009-07-07 16:37:00,1.87309,1.87309,1.87264,1.87266,10046457.0
2009-07-07 16:38:00,1.87278,1.873,1.87274,1.87274,7208778.0
2009-07-07 16:39:00,1.8728,1.87306,1.8728,1.87306,6406784.0
2009-07-07 16:40:00,1.8731,1.87314,1.87302,1.87302,65641408.0
2009-07-07 16:41:00,1.87303,1.8732,1.87289,1.8732,33516206.0
2009-07-07 16:42:00,1.87334,1.87349,1.87326,1.87326,4875338.0
2009-07-07 16:43:00,1.87323,1.87336,1.87312,1.87336,23618974.0
2009-07-07 16:44:00,1.87343,1.87351,1.87335,1.87335,3915824.0
2009-07-07 16:45:00,1.87344,1.87372,1.87344,1.87372,5568656.0
2009-07-07 16:46:00,1.87386,1.87409,1.87385,1.87407,26418392.0
2009-07-07 16:47:00,1.87401,1.87426,1.87401,1.87426,11301535.0
2009-07-07 16:48:00,1.8742,1.87476,1.8742,1.87476,1665156.0
2009-07-07 16:49:00,1.87488,1.87505,1.87488,1.87491,6859519.0
2009-07-07 16:50:00,1.8749,1.87525,1.87454,1.87525,4343491.0
2009-07-07 16:51:00,1.87512,1.87512,1.87494,1.87501,9153637.0
2009-07-07 16:52:00,1.87523,1.87548,1.87516,1.87548,9405767.0
2009-07-07 16:53:00,1.87548,1.8758,1.87543,1.87543,6297889.0
2009-07-07 16:54:00,1.87588,1.8761,1.87569,1.8761,6440393.0
2009-07-07 16:55:00,1.87614,1.87635,1.87614,1.87635,7919718.0
2009-07-07 16:56:00,1.87644,1.87692,1.87644,1.87683,3844318.0
2009-07-07 16:57:00,1.87671,1.87671,1.87626,1.8764,12585426.0
2009-07-07 16:58:00,1.87641,1.87641,1.87609,1.87629,19471150.0
2009-07-07 16:59:00,1.8763,1.8763,1.87558,1.87558,8338012.0
2009-07-07 17:00:00,1.8756,1.8756,1.87536,1.87536,9561276.0
2009-07-07 17:01:00,1.87536,1.87536,1.87494,1.87494,11529840.0
2009-07-07 17:02:00,1.87496,1.87496,1.87474,1.87474,7056898.0
2009-07-07 17:03:00,1.87471,1.87471,1.87444,1.87454,17577339.0
2009-07-07 17:04:00,1.87455,1.8748,1.87454,1.8748,9497126.0
2009-07-07 17:05:00,1.87472,1.87472,1.8744,1.8744,27644012.0
2009-07-07 17:06:00,1.87425,1.87431,1.874,1.874,8141357.0
2009-07-07 17:07:00,1.87408,1.87426,1.87408,1.87419,5952361.0
2009-07-07 17:08:00,1.87417,1.87421,1.87398,1.87417,107177250.0
2009-07-07 17:09:00,1.87416,1.87451,1.87412,1.87451,13535514.0
2009-07-07 17:10:00,1.87457,1.87465,1.87452,1.87452,37099055.0
2009-07-07 17:11:00,1.87441,1.87441,1.87425,1.87432,9185552.0
2009-07-07 17:12:00,1.87417,1.87423,1.87412,1.87412,6945785.0
2009-07-07 17:13:00,1.87408,1.87455,1.87408,1.87455,3948169.0
2009-07-07 17:14:00,1.87477,1.87497,1.87477,1.87497,1875553.0
2009-07-07 17:15:00,1.87501,1.87501,1.87476,1.87476,6402990.0
2009-07-07 17:16:00,1.87457,1.87457,1.87399,1.87399,8821884.0
2009-07-07 17:17:00,1.87391,1.87391,1.87366,1.87371,4608778.0
2009-07-07 17:18:00,1.87383,1.87433,1.87383,1.87433,8611672.0
2009-07-07 17:19:00,1.87435,1.87462,1.87435,1.87457,7259450.0
2009-07-07 17:20:00,1.8744,1.8744,1.87401,1.87411,3066657.0
2009-07-07 17:21:00,1.87428,1.87477,1.87428,1.87477,12616422.0
2009-07-07 17:22:00,1.87483,1.87507,1.87483,1.87495,10209568.0
2009-07-07 17:23:00,1.87495,1.87501,1.87482,1.87482,10529452.0
2009-07-07 17:24:00,1.87475,1.87518,1.87475,1.87518,18274314.0
2009-07-07 17:25:00,1.87514,1.87526,1.87504,1.87504,7583812.0
2009-07-07 17:26:00,1.87489,1.87489,1.87447,1.87447,34328320.0
2009-07-07 17:27:00,1.87449,1.87505,1.87449,1.87505,12224835.0
2009-07-07 17:28:00,1.87502,1.87504,1.87486,1.87492,9359510.0
2009-07-07 17:29:00,1.87476,1.87535,1.87476,1.87535,5258186.0
2009-07-07 17:30:00,1.87538,1.87554,1.87536,1.87554,3854697.0
2009-07-07 17:31:00,1.8756,1.87584,1.87546,1.87584,4661612.0
2009-07-07 17:32:00,1.87589,1.87607,1.8758,1.87597,1702923.0
2009-07-07 17:33:00,1.8761,1.87631,1.8761,1.8763,12025374.0
2009-07-07 17:34:00,1.87635,1.87655,1.87635,1.87646,7538441.0
2009-07-07 17:35:00,1.87664,1.87688,1.87664,1.87683,10410488.0
2009-07-07 17:36:00,1.87689,1.87712,1.87689,1.87712,3331723.0
2009-07-07 17:37:00,1.87716,1.87736,1.87709,1.87736,8335848.0
2009-07-07 17:38:00,1.87739,1.87781,1.87739,1.87756,47217716.0
2009-07-07 17:39:00,1.87756,1.87782,1.87756,1.87766,25874940.0
2009-07-07 17:40:00,1.87764,1.87773,1.87734,1.87773,5900129.0
2009-07-07 17:41:00,1.87767,1.87797,1.87749,1.87749,8571205.0
2009-07-07 17:42:00,1.87743,1.87767,1.87737,1.87767,90649794.0
2009-07-07 17:43:00,1.87758,1.87758,1.87734,1.87736,16993879.0
2009-07-07 17:44:00,1.87739,1.87779,1.87739,1.87779,5345646.0
2009-07-07 17:45:00,1.87781,1.87789,1.87768,1.87773,4126247.0
2009-07-07 17:46:00,1.87764,1.87764,1.87687,1.87697,84021392.0
2009-07-07 17:47:00,1.87687,1.87712,1.87676,1.87712,15141063.0
2009-07-07 17:48:00,1.8772,1.87733,1.87717,1.87733,7634735.0
2009-07-07 17:49:00,1.87725,1.87731,1.87711,1.87716,10571470.0
2009-07-07 17:50:00,1.87715,1.87719,1.87706,1.87706,4551225.0
2009-07-07 17:51:00,1.87705,1.87711,1.87697,1.87703,18897675.0
2009-07-07 17:52:00,1.87714,1.87748,1.87708,1.87748,4850625.0
2009-07-07 17:53:00,1.87754,1.87756,1.87621,1.87755,4682220.0
2009-07-07 17:54:00,1.87775,1.87789,1.87772,1.87772,10241650.0
2009-07-07 17:55:00,1.87774,1.87774,1.87755,1.87766,12328357.0
2009-07-07 17:56:00,1.87769,1.87769,1.87734,1.87734,5626130.0
2009-07-07 17:57:00,1.87726,1.87728,1.87696,1.87696,6974464.0
2009-07-07 17:58:00,1.87704,1.87757,1.87704,1.87757,8902496.0
2009-07-07 17:59:00,1.87753,1.87781,1.87753,1.87781,7251530.0
2009-07-07 18:00:00,1.87785,1.87809,1.87785,1.87809,8232430.0
2009-07-07 18:01:00,1.87811,1.8783,1.87811,1.8783,5174120.0
2009-07-07 18:02:00,1.87833,1.87854,1.87821,1.87854,13414062.0
2009-07-07 18:03:00,1.87856,1.87878,1.87855,1.87878,5240402.0
2009-07-07 18:04:00,1.87882,1.87882,1.87849,1.87849,4823585.0
2009-07-07 18:05:00,1.87847,1.87847,1.87806,1.87806,12622532.0
2009-07-07 18:06:00,1.87796,1.87796,1.87765,1.87765,137060734.0
2009-07-07 18:07:00,1.87759,1.87759,1.87731,1.87739,7255177.0
2009-07-07 18:08:00,1.87741,1.87749,1.87727,1.87749,10509864.0
2009-07-07 18:09:00,1.87759,1.87784,1.87759,1.87781,10577547.0
2009-07-07 18:10:00,1.87779,1.87786,1.87755,1.87786,4712749.0
2009-07-07 18:11:00,1.87792,1.87792,1.87768,1.87768,6204944.0
2009-07-07 18:12:00,1.87766,1.87778,1.87764,1.87764,8063388.0
2009-07-07 18:13:00,1.87762,1.87777,1.87732,1.87732,6608070.0
2009-07-07 18:14:00,1.87732,1.87732,1.87684,1.87704,21138433.0
2009-07-07 18:15:00,1.87717,1.87751,1.87717,1.87751,5526818.0
2009-07-07 18:16:00,1.8776,1.87789,1.8776,1.87782,8993540.0
2009-07-07 18:17:00,1.8779,1.87806,1.8779,1.878,5626630.0
2009-07-07 18:18:00,1.87802,1.87819,1.87785,1.87819,5445475.0
2009-07-07 18:19:00,1.87798,1.87827,1.87772,1.87827,7380945.0
2009-07-07 18:20:00,1.87818,1.87818,1.87783,1.8779,9917570.0
2009-07-07 18:21:00,1.87784,1.8779,1.87782,1.87788,4681617.0
2009-07-07 18:22:00,1.87788,1.87797,1.87783,1.87786,19005636.0
2009-07-07 18:23:00,1.87771,1.87773,1.87717,1.87766,10196378.0
2009-07-07 18:24:00,1.87769,1.87779,1.87769,1.87775,3596913.0
2009-07-07 18:25:00,1.87787,1.87844,1.87787,1.87844,9898091.0
2009-07-07 18:26:00,1.87866,1.87901,1.87866,1.87901,52457640.0
2009-07-07 18:27:00,1.87906,1.87922,1.87906,1.87916,5393326.0
2009-07-07 18:28:00,1.87913,1.87927,1.87898,1.87898,8921166.0
2009-07-07 18:29:00,1.87903,1.87929,1.87891,1.87929,6622885.0
2009-07-07 18:30:00,1.87931,1.87931,1.8789,1.87897,7105865.0
2009-07-07 18:31:00,1.87889,1.87934,1.87889,1.87934,15857118.0
2009-07-07 18:32:00,1.87941,1.87945,1.87936,1.87938,6893717.0
2009-07-07 18:33:00,1.87937,1.87957,1.87924,1.8795,4304185.0
2009-07-07 18:34:00,1.87965,1.87965,1.87891,1.87911,7552931.0
2009-07-07 18:35:00,1.87904,1.87925,1.87893,1.87893,6346371.0
2009-07-07 18:36:00,1.87888,1.87907,1.87877,1.87907,14195563.0
2009-07-07 18:37:00,1.87911,1.87911,1.87866,1.87866,4688531.0
2009-07-07 18:38:00,1.87844,1.8785,1.8783,1.8785,5507277.0
2009-07-07 18:39:00,1.87857,1.87867,1.87857,1.87867,4997477.0
2009-07-07 18:40:00,1.87844,1.87915,1.87844,1.87906,11764153.0
2009-07-07 18:41:00,1.87922,1.87927,1.87895,1.87904,4945667.0
2009-07-07 18:42:00,1.87896,1.87896,1.87868,1.87868,27780154.0
2009-07-07 18:43:00,1.8787,1.87904,1.8787,1.87872,7666460.0
2009-07-07 18:44:00,1.87879,1.87879,1.87836,1.87836,4088666.0
2009-07-07 18:45:00,1.87828,1.87828,1.87801,1.87801,4087284.0
2009-07-07 18:46:00,1.87811,1.87835,1.87806,1.87835,4551888.0
2009-07-07 18:47:00,1.87858,1.87882,1.87858,1.87872,1426908.0
2009-07-07 18:48:00,1.87861,1.87861,1.87843,1.87843,9108332.0
2009-07-07 18:49:00,1.87847,1.87901,1.87847,1.87901,9168365.0
2009-07-07 18:50:00,1.87921,1.87984,1.87921,1.87984,5589326.0
2009-07-07 18:51:00,1.87988,1.88013,1.87988,1.88006,11409021.0
2009-07-07 18:52:00,1.88002,1.88013,1.88,1.88,7823486.0
2009-07-07 18:53:00,1.87996,1.88,1.87957,1.87984,8793686.0
2009-07-07 18:54:00,1.8797,1.8797,1.8795,1.8795,7956148.0
2009-07-07 18:55:00,1.87954,1.87969,1.87945,1.87954,6836673.0
2009-07-07 18:56:00,1.87965,1.87977,1.87933,1.87933,23446665.0
2009-07-07 18:57:00,1.87919,1.87942,1.87919,1.8794,1359709.0
2009-07-07 18:58:00,1.8795,1.87978,1.8795,1.87978,7002432.0
2009-07-07 18:59:00,1.87986,1.87993,1.87968,1.87968,3443603.0
2009-07-07 19:00:00,1.87971,1.87976,1.87948,1.87976,14324710.0
2009-07-07 19:01:00,1.87995,1.88015,1.87995,1.88008,11525357.0
2009-07-07 19:02:00,1.88012,1.88012,1.87993,1.88008,5723428.0
2009-07-07 19:03:00,1.88005,1.88005,1.8795,1.87954,10853620.0
2009-07-07 19:04:00,1.87944,1.87966,1.87944,1.87951,5288582.0
2009-07-07 19:05:00,1.87949,1.87949,1.87914,1.87922,8160322.0
2009-07-07 19:06:00,1.87924,1.87924,1.87915,1.87918,5179975.0
2009-07-07 19:07:00,1.8791,1.8791,1.87887,1.8789,11728917.0
2009-07-07 19:08:00,1.87892,1.87892,1.87862,1.87862,16108704.0
2009-07-07 19:09:00,1.87851,1.87869,1.87851,1.87869,15321726.0
2009-07-07 19:10:00,1.87863,1.87863,1.87821,1.87821,7754638.0
2009-07-07 19:11:00,1.87814,1.8785,1.87807,1.8785,4153041.0
2009-07-07 19:12:00,1.87864,1.8788,1.87864,1.87879,28437821.0
2009-07-07 19:13:00,1.87871,1.87871,1.87788,1.87788,12225803.0
2009-07-07 19:14:00,1.87784,1.87817,1.87784,1.87806,2328062.0
2009-07-07 19:15:00,1.87811,1.87824,1.87807,1.87824,6016633.0
2009-07-07 19:16:00,1.87822,1.87855,1.87822,1.87855,7803440.0
2009-07-07 19:17:00,1.87855,1.87884,1.87853,1.87884,5663865.0
2009-07-07 19:18:00,1.87899,1.87899,1.87878,1.87881,5163390.0
2009-07-07 19:19:00,1.87872,1.87885,1.87872,1.87885,14636863.0
2009-07-07 19:20:00,1.87889,1.87889,1.87873,1.87877,5326789.0
2009-07-07 19:21:00,1.87864,1.87864,1.87836,1.87836,7265973.0
2009-07-07 19:22:00,1.87828,1.87828,1.87812,1.87813,23213424.0
2009-07-07 19:23:00,1.8781,1.8781,1.87795,1.87802,11458754.0
2009-07-07 19:24:00,1.878,1.87848,1.878,1.87848,7285816.0
2009-07-07 19:25:00,1.87872,1.87906,1.87871,1.87906,5542022.0
2009-07-07 19:26:00,1.87912,1.87925,1.87907,1.87925,11904721.0
2009-07-07 19:27:00,1.8792,1.8796,1.8792,1.8796,7595524.0
2009-07-07 19:28:00,1.87964,1.87964,1.87931,1.87933,5953266.0
2009-07-07 19:29:00,1.8793,1.8793,1.87911,1.87915,8856139.0
2009-07-07 19:30:00,1.87911,1.87911,1.87892,1.87899,5537063.0
2009-07-07 19:31:00,1.87895,1.87895,1.87876,1.87878,18451650.0
2009-07-07 19:32:00,1.8788,1.87882,1.87853,1.87863,6159279.0
2009-07-07 19:33:00,1.87854,1.87854,1.87827,1.87847,9637458.0
2009-07-07 19:34:00,1.87839,1.87843,1.87818,1.87821,13415248.0
2009-07-07 19:35:00,1.87828,1.87831,1.87813,1.87813,14770257.0
2009-07-07 19:36:00,1.87816,1.87818,1.87778,1.87798,5334872.0
2009-07-07 19:37:00,1.87785,1.87794,1.87777,1.8779,6141111.0
2009-07-07 19:38:00,1.87792,1.87818,1.87792,1.87818,5549780.0
2009-07-07 19:39:00,1.87822,1.87833,1.87822,1.87823,12994523.0
2009-07-07 19:40:00,1.87835,1.87838,1.87822,1.87822,11872106.0
2009-07-07 19:41:00,1.87796,1.87819,1.87796,1.87806,18177624.0
2009-07-07 19:42:00,1.87805,1.87805,1.87783,1.87785,6768236.0
2009-07-07 19:43:00,1.87783,1.87783,1.8776,1.87776,13307559.0
2009-07-07 19:44:00,1.87748,1.87795,1.87748,1.87795,11423427.0
2009-07-07 19:45:00,1.87792,1.87792,1.87772,1.87776,3208375.0
2009-07-07 19:46:00,1.87781,1.87813,1.8778,1.87813,5476311.0
2009-07-07 19:47:00,1.87823,1.8783,1.87815,1.87815,6080294.0
2009-07-07 19:48:00,1.87822,1.87867,1.87822,1.87867,4363257.0
2009-07-07 19:49:00,1.87876,1.87894,1.87876,1.87894,6864407.0
2009-07-07 19:50:00,1.87887,1.87887,1.87866,1.87886,15577597.0
2009-07-07 19:51:00,1.87894,1.87896,1.87874,1.87874,7816882.0
2009-07-07 19:52:00,1.87878,1.87879,1.87865,1.87879,18392180.0
2009-07-07 19:53:00,1.87877,1.87877,1.87857,1.87868,2800960.0
2009-07-07 19:54:00,1.87861,1.87916,1.87758,1.87916,4027365.0
2009-07-07 19:55:00,1.87936,1.87953,1.87932,1.87953,5268425.0
2009-07-07 19:56:00,1.87954,1.87958,1.87944,1.87944,3608640.0
2009-07-07 19:57:00,1.87933,1.87933,1.87863,1.87863,9934503.0
2009-07-07 19:58:00,1.87842,1.87852,1.87824,1.87852,7511800.0
2009-07-07 19:59:00,1.87841,1.87876,1.87796,1.87876,11051189.0
2009-07-07 20:00:00,1.87881,1.87899,1.87881,1.87899,19701147.0
2009-07-07 20:01:00,1.87927,1.87927,1.87884,1.87912,5596610.0
2009-07-07 20:02:00,1.87901,1.87901,1.87875,1.87877,6362802.0
2009-07-07 20:03:00,1.87869,1.87887,1.87867,1.87887,11340658.0
2009-07-07 20:04:00,1.87885,1.87904,1.87884,1.87904,13024977.0
2009-07-07 20:05:00,1.87908,1.87916,1.87906,1.87907,11155439.0
2009-07-07 20:06:00,1.87912,1.87912,1.8785,1.8785,6983190.0
2009-07-07 20:07:00,1.87874,1.87881,1.87852,1.87852,11770300.0
2009-07-07 20:08:00,1.8786,1.8789,1.8786,1.8789,8179819.0
2009-07-07 20:09:00,1.87886,1.87913,1.87885,1.87913,8492295.0
2009-07-07 20:10:00,1.87918,1.87954,1.87918,1.87951,5705710.0
2009-07-07 20:11:00,1.87944,1.8797,1.87942,1.8797,9029105.0
2009-07-07 20:12:00,1.87974,1.87987,1.87936,1.87987,6856191.0
2009-07-07 20:13:00,1.87995,1.8802,1.87991,1.8802,7151057.0
2009-07-07 20:14:00,1.88027,1.88048,1.88027,1.88043,11508920.0
2009-07-07 20:15:00,1.88061,1.88086,1.88061,1.88066,6382440.0
2009-07-07 20:16:00,1.88069,1.88097,1.88066,1.88097,7149817.0
2009-07-07 20:17:00,1.88088,1.88096,1.88079,1.88084,8973786.0
2009-07-07 20:18:00,1.88096,1.88116,1.88083,1.88116,7375790.0
2009-07-07 20:19:00,1.88114,1.88114,1.88054,1.88054,4485267.0
2009-07-07 20:20:00,1.88056,1.88056,1.88031,1.88031,4872901.0
2009-07-07 20:21:00,1.88032,1.88044,1.88017,1.88036,13471532.0
2009-07-07 20:22:00,1.8803,1.88045,1.88026,1.88036,17822875.0
2009-07-07 20:23:00,1.88025,1.88025,1.88005,1.88023,6069484.0
2009-07-07 20:24:00,1.88027,1.88038,1.88027,1.88038,6918694.0
2009-07-07 20:25:00,1.88049,1.8806,1.88022,1.88022,7119873.0
2009-07-07 20:26:00,1.8802,1.88039,1.8802,1.88039,11462866.0
2009-07-07 20:27:00,1.88033,1.88033,1.87987,1.87987,8149571.0
2009-07-07 20:28:00,1.87976,1.87976,1.87941,1.87941,9213851.0
2009-07-07 20:29:00,1.87934,1.87938,1.87917,1.87938,11340009.0
2009-07-07 20:30:00,1.87945,1.8799,1.87945,1.87956,12357724.0
2009-07-07 20:31:00,1.87951,1.87953,1.87937,1.87947,6536489.0
2009-07-07 20:32:00,1.87939,1.87952,1.87935,1.87952,8984530.0
2009-07-07 20:33:00,1.87965,1.88013,1.87965,1.88013,7832481.0
2009-07-07 20:34:00,1.88021,1.88043,1.88021,1.88043,9033362.0
2009-07-07 20:35:00,1.88043,1.8806,1.88041,1.88058,6534732.0
2009-07-07 20:36:00,1.88061,1.88071,1.88056,1.88071,5453850.0
2009-07-07 20:37:00,1.88076,1.88087,1.88076,1.88086,7524518.0
2009-07-07 20:38:00,1.88099,1.88104,1.88088,1.88095,7566743.0
2009-07-07 20:39:00,1.88096,1.88102,1.88052,1.88087,3726543.0
2009-07-07 20:40:00,1.88089,1.88117,1.88079,1.88094,3018936.0
2009-07-07 20:41:00,1.8808,1.88085,1.88065,1.88078,6305530.0
2009-07-07 20:42:00,1.88098,1.88129,1.88074,1.88127,6588380.0
2009-07-07 20:43:00,1.88142,1.88162,1.88142,1.88154,6060359.0
2009-07-07 20:44:00,1.88162,1.88172,1.88157,1.88171,6947861.0
2009-07-07 20:45:00,1.88177,1.88185,1.88173,1.88177,3069183.0
2009-07-07 20:46:00,1.88182,1.88204,1.88182,1.88204,6335229.0
2009-07-07 20:47:00,1.88195,1.88211,1.88195,1.88195,2647844.0
2009-07-07 20:48:00,1.88191,1.88229,1.88183,1.88229,9148689.0
2009-07-07 20:49:00,1.88237,1.88239,1.88198,1.88198,3385276.0
2009-07-07 20:50:00,1.88186,1.88186,1.88166,1.8817,5082312.0
2009-07-07 20:51:00,1.88182,1.88216,1.88175,1.88175,12136970.0
2009-07-07 20:52:00,1.88158,1.88179,1.88142,1.88178,19425780.0
2009-07-07 20:53:00,1.88149,1.88149,1.88113,1.88124,7035677.0
2009-07-07 20:54:00,1.88117,1.88138,1.88116,1.88138,3029274.0
2009-07-07 20:55:00,1.88137,1.88137,1.88104,1.88108,5051073.0
2009-07-07 20:56:00,1.88102,1.8811,1.88098,1.88098,3647161.0
2009-07-07 20:57:00,1.88102,1.88156,1.88102,1.88144,5680191.0
2009-07-07 20:58:00,1.88148,1.88148,1.88098,1.88098,2105630.0
2009-07-07 20:59:00,1.88087,1.88087,1.87997,1.87997,6313031.0
2009-07-07 21:00:00,1.87996,1.88028,1.87996,1.88024,4735831.0
2009-07-07 21:01:00,1.88038,1.88073,1.88038,1.88067,8482881.0
2009-07-07 21:02:00,1.88047,1.88047,1.88022,1.88035,25037082.0
2009-07-07 21:03:00,1.88041,1.88062,1.88035,1.88035,7266546.0
2009-07-07 21:04:00,1.88039,1.88069,1.88039,1.88059,4013942.0
2009-07-07 21:05:00,1.88076,1.88096,1.88076,1.88096,11027071.0
2009-07-07 21:06:00,1.8809,1.88118,1.8809,1.88118,5396136.0
2009-07-07 21:07:00,1.88111,1.88153,1.88111,1.88131,956640.0
2009-07-07 21:08:00,1.88105,1.88171,1.88105,1.88171,7874145.0
2009-07-07 21:09:00,1.88175,1.88188,1.88175,1.88178,4276204.0
2009-07-07 21:10:00,1.88183,1.88201,1.88183,1.88198,3975825.0
2009-07-07 21:11:00,1.88197,1.88197,1.88177,1.88178,3152563.0
2009-07-07 21:12:00,1.88185,1.88187,1.88169,1.88169,2907352.0
2009-07-07 21:13:00,1.88171,1.88176,1.8813,1.8813,5528299.0
2009-07-07 21:14:00,1.88162,1.88174,1.88157,1.88163,4041364.0
2009-07-07 21:15:00,1.88179,1.88228,1.88178,1.8818,5313139.0
2009-07-07 21:16:00,1.88234,1.8825,1.88234,1.88241,6064638.0
2009-07-07 21:17:00,1.88248,1.88256,1.88241,1.88249,15012291.0
2009-07-07 21:18:00,1.88242,1.88259,1.88238,1.88238,13394784.0
2009-07-07 21:19:00,1.88231,1.88238,1.8821,1.8821,2977488.0
2009-07-07 21:20:00,1.88184,1.88184,1.88142,1.88142,5976303.0
2009-07-07 21:21:00,1.88143,1.88152,1.88136,1.88145,24327185.0
2009-07-07 21:22:00,1.88146,1.88156,1.88127,1.88127,10110206.0
2009-07-07 21:23:00,1.88133,1.88152,1.88125,1.88152,10262794.0
2009-07-07 21:24:00,1.88142,1.88142,1.88122,1.88123,4217418.0
2009-07-07 21:25:00,1.8812,1.88146,1.8812,1.88146,5081819.0
2009-07-07 21:26:00,1.88148,1.8816,1.88146,1.8816,26194790.0
2009-07-07 21:27:00,1.88179,1.88179,1.88148,1.88148,8445174.0
2009-07-07 21:28:00,1.88136,1.88144,1.88125,1.88138,9410916.0
2009-07-07 21:29:00,1.88139,1.88146,1.88127,1.8813,5929335.0
2009-07-07 21:30:00,1.88134,1.88142,1.88118,1.88142,7672442.0
2009-07-07 21:31:00,1.88139,1.88146,1.88119,1.88132,16784887.0
2009-07-07 21:32:00,1.88105,1.8811,1.88095,1.88104,6761758.0
2009-07-07 21:33:00,1.88096,1.88098,1.8808,1.88081,14453770.0
2009-07-07 21:34:00,1.88069,1.88096,1.88069,1.88082,3077318.0
2009-07-07 21:35:00,1.88083,1.88095,1.88083,1.88095,3596696.0
2009-07-07 21:36:00,1.88091,1.88108,1.8809,1.881,6239251.0
2009-07-07 21:37:00,1.88109,1.88113,1.88098,1.881,4156862.0
2009-07-07 21:38:00,1.88098,1.88098,1.88078,1.88097,4952784.0
2009-07-07 21:39:00,1.881,1.88104,1.88059,1.88059,15831797.0
2009-07-07 21:40:00,1.88061,1.88081,1.88061,1.88078,5323705.0
2009-07-07 21:41:00,1.88088,1.88091,1.88078,1.8809,4324928.0
2009-07-07 21:42:00,1.88083,1.8809,1.8808,1.8808,6977017.0
2009-07-07 21:43:00,1.88089,1.88091,1.88052,1.88052,4302908.0
2009-07-07 21:44:00,1.88032,1.88039,1.88021,1.88021,9014664.0
2009-07-07 21:45:00,1.8803,1.88031,1.87997,1.87997,3870912.0
2009-07-07 21:46:00,1.87988,1.87998,1.87984,1.87993,3311921.0
2009-07-07 21:47:00,1.87973,1.87996,1.87945,1.87993,8049979.0
2009-07-07 21:48:00,1.87986,1.88016,1.87986,1.88011,9537366.0
2009-07-07 21:49:00,1.88016,1.88055,1.88016,1.88055,4343596.0
2009-07-07 21:50:00,1.88062,1.88077,1.88062,1.88068,17954558.0
2009-07-07 21:51:00,1.88062,1.88069,1.8805,1.8805,8881328.0
2009-07-07 21:52:00,1.88031,1.88043,1.88029,1.8804,7174530.0
2009-07-07 21:53:00,1.88048,1.8805,1.88039,1.88039,5365068.0
2009-07-07 21:54:00,1.88034,1.88035,1.88016,1.88016,10304956.0
2009-07-07 21:55:00,1.88024,1.88029,1.88009,1.88009,5830278.0
2009-07-07 21:56:00,1.88014,1.88014,1.87988,1.87989,9779834.0
2009-07-07 21:57:00,1.87976,1.87992,1.87966,1.87992,8461911.0
2009-07-07 21:58:00,1.87981,1.88002,1.87981,1.88002,3407820.0
2009-07-07 21:59:00,1.88004,1.88004,1.87984,1.87984,20779482.0
2009-07-07 22:00:00,1.87967,1.87967,1.87958,1.8796,9034640.0
2009-07-07 22:01:00,1.87965,1.87965,1.87937,1.87937,16079612.0
2009-07-07 22:02:00,1.87936,1.87946,1.87911,1.87911,6077445.0
2009-07-07 22:03:00,1.87925,1.87958,1.87908,1.87958,12315823.0
2009-07-07 22:04:00,1.87957,1.87981,1.87947,1.87947,11282540.0
2009-07-07 22:05:00,1.87952,1.87984,1.87938,1.87964,7623929.0
2009-07-07 22:06:00,1.87971,1.87987,1.87966,1.87981,9588811.0
2009-07-07 22:07:00,1.8799,1.87997,1.87983,1.87983,7492456.0
2009-07-07 22:08:00,1.87979,1.87981,1.87958,1.87972,10229886.0
2009-07-07 22:09:00,1.87964,1.87974,1.87943,1.87943,16826033.0
2009-07-07 22:10:00,1.87918,1.87925,1.87903,1.87925,30784078.0
2009-07-07 22:11:00,1.8795,1.87981,1.8795,1.87981,6637631.0
2009-07-07 22:12:00,1.87993,1.88007,1.87989,1.87995,4884575.0
2009-07-07 22:13:00,1.87992,1.87992,1.87947,1.87951,5152786.0
2009-07-07 22:14:00,1.87935,1.87944,1.87932,1.87944,4502148.0
2009-07-07 22:15:00,1.87908,1.88013,1.87908,1.88013,6346924.0
2009-07-07 22:16:00,1.88006,1.88008,1.87994,1.87999,9169776.0
2009-07-07 22:17:00,1.8801,1.88017,1.88009,1.88009,9376638.0
2009-07-07 22:18:00,1.88015,1.88041,1.88015,1.8803,11049755.0
2009-07-07 22:19:00,1.88034,1.8804,1.88027,1.88037,7345379.0
2009-07-07 22:20:00,1.88025,1.88031,1.88015,1.88015,16849000.0
2009-07-07 22:21:00,1.8802,1.88022,1.88006,1.88006,10406150.0
2009-07-07 22:22:00,1.88,1.88015,1.87991,1.87991,3992064.0
2009-07-07 22:23:00,1.87978,1.87979,1.87965,1.87971,23611050.0
2009-07-07 22:24:00,1.87959,1.87959,1.87945,1.87945,4582853.0
2009-07-07 22:25:00,1.87941,1.87957,1.87936,1.87936,6202484.0
2009-07-07 22:26:00,1.87927,1.87927,1.87871,1.87904,15576471.0
2009-07-07 22:27:00,1.87914,1.87925,1.87905,1.87909,4230884.0
2009-07-07 22:28:00,1.87901,1.87934,1.87882,1.87934,4385054.0
2009-07-07 22:29:00,1.87949,1.87966,1.87949,1.87965,10066485.0
2009-07-07 22:30:00,1.87983,1.88005,1.87983,1.87992,16092965.0
2009-07-07 22:31:00,1.87995,1.88011,1.87992,1.87998,3540032.0
2009-07-07 22:32:00,1.87992,1.87992,1.87961,1.87965,8743242.0
2009-07-07 22:33:00,1.87965,1.87988,1.87954,1.87988,4297678.0
2009-07-07 22:34:00,1.87993,1.88006,1.87992,1.87993,8141880.0
2009-07-07 22:35:00,1.88017,1.88043,1.88017,1.88028,827848.0
2009-07-07 22:36:00,1.88036,1.88044,1.88022,1.88028,5977040.0
2009-07-07 22:37:00,1.88039,1.88064,1.88036,1.88064,11103026.0
2009-07-07 22:38:00,1.88063,1.88063,1.88035,1.8806,4296627.0
2009-07-07 22:39:00,1.88062,1.88121,1.88062,1.88121,6318657.0
2009-07-07 22:40:00,1.88117,1.8813,1.88083,1.88083,6011754.0
2009-07-07 22:41:00,1.88083,1.88083,1.8806,1.88065,7114100.0
2009-07-07 22:42:00,1.88065,1.88065,1.88009,1.88045,12574988.0
2009-07-07 22:43:00,1.88043,1.88043,1.88014,1.88022,6329711.0
2009-07-07 22:44:00,1.88041,1.88064,1.88039,1.88054,11825065.0
2009-07-07 22:45:00,1.88072,1.88083,1.8807,1.88083,5046017.0
2009-07-07 22:46:00,1.88093,1.88103,1.88083,1.88103,5778788.0
2009-07-07 22:47:00,1.88104,1.88121,1.88103,1.88119,9718194.0
2009-07-07 22:48:00,1.88112,1.8815,1.88112,1.88132,8333626.0
2009-07-07 22:49:00,1.8814,1.88147,1.88107,1.88141,10317400.0
2009-07-07 22:50:00,1.88139,1.88139,1.88116,1.88116,14476088.0
2009-07-07 22:51:00,1.881,1.881,1.88087,1.88088,11906276.0
2009-07-07 22:52:00,1.88074,1.88093,1.88055,1.88093,3541167.0
2009-07-07 22:53:00,1.88113,1.88135,1.88113,1.8813,7843847.0
2009-07-07 22:54:00,1.88129,1.88157,1.88129,1.88147,27346640.0
2009-07-07 22:55:00,1.88173,1.88192,1.88173,1.88176,8942443.0
2009-07-07 22:56:00,1.88164,1.88167,1.88143,1.88144,13205150.0
2009-07-07 22:57:00,1.88158,1.88182,1.88158,1.8816,17077524.0
2009-07-07 22:58:00,1.8816,1.8816,1.88133,1.88148,6048151.0
2009-07-07 22:59:00,1.88136,1.88156,1.88127,1.88156,9767699.0
2009-07-07 23:00:00,1.88151,1.88162,1.88111,1.88162,5213621.0
2009-07-07 23:01:00,1.88168,1.88198,1.88167,1.88198,2755171.0
2009-07-07 23:02:00,1.882,1.88203,1.88158,1.88171,9552846.0
2009-07-07 23:03:00,1.88173,1.88192,1.8816,1.8816,14892901.0
2009-07-07 23:04:00,1.88158,1.88165,1.88146,1.88165,15585198.0
2009-07-07 23:05:00,1.88172,1.88172,1.88141,1.88163,20282479.0
2009-07-07 23:06:00,1.88159,1.88162,1.88148,1.88153,4628178.0
2009-07-07 23:07:00,1.88136,1.88146,1.88122,1.88122,4652501.0
2009-07-07 23:08:00,1.88123,1.88137,1.88123,1.88137,3884630.0
2009-07-07 23:09:00,1.88127,1.88151,1.88121,1.88151,7523448.0
2009-07-07 23:10:00,1.8815,1.8815,1.8812,1.8812,7694045.0
2009-07-07 23:11:00,1.88117,1.88117,1.88094,1.88096,2808895.0
2009-07-07 23:12:00,1.88091,1.88091,1.88062,1.88062,18354813.0
2009-07-07 23:13:00,1.88056,1.88066,1.88048,1.88056,3120506.0
2009-07-07 23:14:00,1.88046,1.88046,1.88022,1.8803,2889548.0
2009-07-07 23:15:00,1.88033,1.88048,1.88018,1.88048,8241525.0
2009-07-07 23:16:00,1.88035,1.88081,1.88035,1.88067,8054096.0
2009-07-07 23:17:00,1.88057,1.88075,1.88057,1.88075,4432790.0
2009-07-07 23:18:00,1.88055,1.88059,1.87993,1.88059,7530876.0
2009-07-07 23:19:00,1.88059,1.88069,1.88059,1.88067,3610083.0
2009-07-07 23:20:00,1.88029,1.88074,1.88029,1.88063,5363996.0
2009-07-07 23:21:00,1.8806,1.8806,1.88006,1.88006,11630928.0
2009-07-07 23:22:00,1.88026,1.88036,1.88016,1.88025,4477889.0
2009-07-07 23:23:00,1.88005,1.88006,1.87977,1.87984,4387227.0
2009-07-07 23:24:00,1.87977,1.87991,1.87968,1.87968,16247514.0
2009-07-07 23:25:00,1.87965,1.87975,1.87903,1.87975,19895516.0
2009-07-07 23:26:00,1.87975,1.88004,1.87975,1.87996,6591922.0
2009-07-07 23:27:00,1.88009,1.8804,1.88009,1.8804,5040853.0
2009-07-07 23:28:00,1.88056,1.88056,1.88039,1.88044,3790000.0
2009-07-07 23:29:00,1.88025,1.88036,1.88023,1.88032,5357021.0
2009-07-07 23:30:00,1.88035,1.88048,1.8803,1.88033,7712653.0
2009-07-07 23:31:00,1.88027,1.88033,1.88024,1.88028,4135586.0
2009-07-07 23:32:00,1.88037,1.88062,1.88033,1.88062,33185329.0
2009-07-07 23:33:00,1.88057,1.88064,1.88052,1.88064,14353819.0
2009-07-07 23:34:00,1.88065,1.88082,1.88065,1.88067,3306373.0
2009-07-07 23:35:00,1.88062,1.88095,1.88062,1.88095,9985936.0
2009-07-07 23:36:00,1.88082,1.88085,1.88075,1.88085,12126533.0
2009-07-07 23:37:00,1.88049,1.88098,1.88049,1.88084,16642267.0
2009-07-07 23:38:00,1.88085,1.88095,1.88066,1.88075,24007347.0
2009-07-07 23:39:00,1.88087,1.88096,1.87954,1.88073,4401191.0
2009-07-07 23:40:00,1.8804,1.8809,1.8804,1.88051,10106954.0
2009-07-07 23:41:00,1.88082,1.88082,1.88046,1.88046,6984472.0
2009-07-07 23:42:00,1.88037,1.88046,1.88026,1.88029,5175852.0
2009-07-07 23:44:00,1.8803,1.8803,1.88013,1.88013,4126607.0
2009-07-07 23:45:00,1.88023,1.88033,1.88019,1.88033,3926058.0
2009-07-07 23:46:00,1.88036,1.88048,1.88021,1.88048,5354324.0
2009-07-07 23:47:00,1.88047,1.88047,1.88014,1.88014,6055837.0
2009-07-07 23:48:00,1.88012,1.88032,1.88,1.88032,6141344.0
2009-07-07 23:49:00,1.88032,1.88036,1.88016,1.88016,3968159.0
2009-07-07 23:50:00,1.88016,1.88037,1.88016,1.88037,3617695.0
2009-07-07 23:51:00,1.88042,1.88064,1.88042,1.88064,19825257.0
2009-07-07 23:52:00,1.8806,1.8806,1.8804,1.8804,7935208.0
2009-07-07 23:53:00,1.88039,1.88039,1.88018,1.88018,4988147.0
2009-07-07 23:54:00,1.88012,1.88036,1.88012,1.88036,5909637.0
2009-07-07 23:55:00,1.88028,1.88047,1.88018,1.88047,4359486.0
2009-07-07 23:56:00,1.88063,1.88095,1.88063,1.88095,12865974.0
2009-07-07 23:57:00,1.8809,1.88104,1.88086,1.88086,10050781.0
2009-07-07 23:58:00,1.88072,1.88072,1.8805,1.8805,679268.0
2009-07-07 23:59:00,1.88052,1.88052,1.88009,1.88011,6030684.0
2009-07-08 00:00:00,1.87996,1.88005,1.87993,1.87998,7616102.0
2009-07-08 00:01:00,1.87998,1.87999,1.87978,1.8799,9546784.0
2009-07-08 00:02:00,1.88,1.88031,1.87963,1.87963,19857329.0
2009-07-08 00:03:00,1.88026,1.88029,1.87997,1.88027,7391096.0
2009-07-08 00:04:00,1.88027,1.88027,1.88005,1.8802,8829774.0
2009-07-08 00:05:00,1.88022,1.88039,1.88013,1.88013,7113454.0
2009-07-08 00:06:00,1.87992,1.88018,1.87975,1.88018,16061752.0
2009-07-08 00:07:00,1.88024,1.88035,1.88024,1.88031,15609516.0
2009-07-08 00:08:00,1.88035,1.88035,1.88025,1.88026,4476063.0
2009-07-08 00:09:00,1.88003,1.88015,1.87969,1.87969,4560508.0
2009-07-08 00:10:00,1.87971,1.87971,1.87941,1.87949,18192847.0
2009-07-08 00:11:00,1.87943,1.87954,1.8794,1.87954,15482609.0
2009-07-08 00:12:00,1.87942,1.87948,1.87933,1.87933,28012920.0
2009-07-08 00:13:00,1.8796,1.87986,1.8796,1.87972,9394509.0
2009-07-08 00:14:00,1.87955,1.87974,1.87955,1.87974,4259068.0
2009-07-08 00:15:00,1.87983,1.87989,1.87981,1.87981,2660372.0
2009-07-08 00:16:00,1.87975,1.87975,1.87959,1.87959,4063743.0
2009-07-08 00:17:00,1.87953,1.87981,1.87953,1.87981,12903052.0
2009-07-08 00:18:00,1.87983,1.87996,1.87983,1.87996,11133743.0
2009-07-08 00:19:00,1.87976,1.87978,1.87954,1.87978,35610420.0
2009-07-08 00:20:00,1.87991,1.87991,1.87958,1.8797,8953610.0
2009-07-08 00:21:00,1.87978,1.88009,1.87978,1.87995,13598552.0
2009-07-08 00:22:00,1.87975,1.87975,1.87951,1.87951,4965800.0
2009-07-08 00:23:00,1.87953,1.87963,1.87939,1.87939,17084267.0
2009-07-08 00:24:00,1.87936,1.87936,1.87907,1.87907,19330684.0
2009-07-08 00:25:00,1.87932,1.87969,1.87932,1.87969,19735485.0
2009-07-08 00:26:00,1.87982,1.88015,1.87982,1.88012,5083517.0
2009-07-08 00:27:00,1.88,1.88,1.8797,1.8797,4768389.0
2009-07-08 00:28:00,1.8795,1.8796,1.8795,1.87958,21322267.0
2009-07-08 00:29:00,1.87973,1.88002,1.87967,1.88002,11438768.0
2009-07-08 00:30:00,1.87989,1.87989,1.87953,1.87958,8934250.0
2009-07-08 00:31:00,1.87956,1.87961,1.87918,1.87961,13473080.0
2009-07-08 00:32:00,1.87977,1.87999,1.87966,1.87966,4303713.0
2009-07-08 00:33:00,1.87972,1.87994,1.87972,1.87994,13266793.0
2009-07-08 00:34:00,1.87995,1.88004,1.87987,1.88004,5988809.0
2009-07-08 00:35:00,1.88,1.88005,1.87966,1.8799,5048850.0
2009-07-08 00:36:00,1.88005,1.88005,1.87992,1.87993,6511836.0
2009-07-08 00:37:00,1.87997,1.88011,1.87994,1.88005,16577053.0
2009-07-08 00:38:00,1.88012,1.88012,1.87993,1.87993,19334083.0
2009-07-08 00:39:00,1.87997,1.87997,1.8798,1.8798,12336456.0
2009-07-08 00:40:00,1.8797,1.87981,1.87963,1.87981,7721235.0
2009-07-08 00:41:00,1.87993,1.88013,1.87974,1.88013,8416792.0
2009-07-08 00:42:00,1.88018,1.88018,1.87982,1.87989,7119254.0
2009-07-08 00:43:00,1.87987,1.87989,1.8798,1.87982,8431713.0
2009-07-08 00:44:00,1.87983,1.87996,1.87977,1.87996,2639492.0
2009-07-08 00:45:00,1.87992,1.88053,1.87992,1.88053,69471469.0
2009-07-08 00:46:00,1.88055,1.88059,1.88029,1.88029,15100668.0
2009-07-08 00:47:00,1.88029,1.88029,1.88001,1.88001,15542976.0
2009-07-08 00:48:00,1.87989,1.87989,1.87948,1.87978,8223084.0
2009-07-08 00:49:00,1.87999,1.88008,1.87982,1.87982,15773884.0
2009-07-08 00:50:00,1.87997,1.87997,1.87972,1.87992,7318190.0
2009-07-08 00:51:00,1.87988,1.87988,1.87945,1.87945,4301118.0
2009-07-08 00:52:00,1.87938,1.87938,1.87926,1.87938,11452483.0
2009-07-08 00:53:00,1.87935,1.87935,1.8792,1.87925,4403046.0
2009-07-08 00:54:00,1.8791,1.87912,1.87901,1.87901,4123904.0
2009-07-08 00:55:00,1.87895,1.87895,1.87871,1.87871,11666091.0
2009-07-08 00:56:00,1.87871,1.87871,1.87853,1.87855,15494475.0
2009-07-08 00:57:00,1.87858,1.87871,1.87849,1.87871,4474406.0
2009-07-08 00:58:00,1.87868,1.8789,1.87866,1.8789,10918063.0
2009-07-08 00:59:00,1.8789,1.87893,1.87879,1.87879,5289742.0
2009-07-08 01:00:00,1.87896,1.87915,1.87885,1.87915,8876082.0
2009-07-08 01:01:00,1.87932,1.87963,1.87932,1.87958,11121857.0
2009-07-08 01:02:00,1.87971,1.87985,1.87971,1.87985,3596710.0
2009-07-08 01:03:00,1.87974,1.88002,1.87974,1.88002,4608624.0
2009-07-08 01:04:00,1.88008,1.88016,1.88003,1.88008,7446388.0
2009-07-08 01:05:00,1.88001,1.88003,1.87989,1.87995,8519512.0
2009-07-08 01:06:00,1.87987,1.88015,1.87987,1.88015,4257344.0
2009-07-08 01:07:00,1.88013,1.8802,1.87995,1.8802,7692975.0
2009-07-08 01:08:00,1.88019,1.88055,1.88019,1.88055,9136646.0
2009-07-08 01:09:00,1.88062,1.88086,1.88061,1.88061,6674535.0
2009-07-08 01:10:00,1.88054,1.88054,1.88043,1.88051,18799825.0
2009-07-08 01:11:00,1.88043,1.88043,1.88018,1.8802,2763252.0
2009-07-08 01:12:00,1.8802,1.88034,1.8802,1.88034,2608004.0
2009-07-08 01:13:00,1.88033,1.88046,1.88019,1.88044,7005156.0
2009-07-08 01:14:00,1.88034,1.88038,1.88001,1.88033,2120645.0
2009-07-08 01:15:00,1.88037,1.88039,1.88016,1.88026,8355748.0
2009-07-08 01:16:00,1.88022,1.8804,1.88022,1.88037,2792796.0
2009-07-08 01:17:00,1.88028,1.88033,1.88011,1.88011,12960270.0
2009-07-08 01:18:00,1.88005,1.8803,1.87997,1.8803,4706442.0
2009-07-08 01:19:00,1.88002,1.88004,1.87978,1.87997,15095497.0
2009-07-08 01:20:00,1.88002,1.88011,1.88002,1.88008,3245251.0
2009-07-08 01:21:00,1.88004,1.88011,1.8799,1.88011,14929092.0
2009-07-08 01:22:00,1.88011,1.88017,1.87944,1.87981,16237528.0
2009-07-08 01:23:00,1.87971,1.87971,1.87953,1.8796,6690966.0
2009-07-08 01:24:00,1.87968,1.87969,1.87939,1.87939,3848830.0
2009-07-08 01:25:00,1.8793,1.87942,1.87899,1.87942,5609089.0
2009-07-08 01:26:00,1.87954,1.87957,1.87951,1.87951,7484357.0
2009-07-08 01:27:00,1.87967,1.87973,1.87957,1.87968,6815794.0
2009-07-08 01:28:00,1.8797,1.87972,1.87946,1.87946,13442985.0
2009-07-08 01:29:00,1.87924,1.87926,1.87915,1.87926,13046462.0
2009-07-08 01:30:00,1.87941,1.87948,1.87935,1.87935,7473643.0
2009-07-08 01:31:00,1.87917,1.8793,1.87901,1.8793,6206462.0
2009-07-08 01:32:00,1.87936,1.87948,1.87936,1.87948,3312699.0
2009-07-08 01:33:00,1.87947,1.87947,1.8793,1.8794,5149656.0
2009-07-08 01:34:00,1.87927,1.87927,1.87888,1.87888,4589416.0
2009-07-08 01:35:00,1.8787,1.8787,1.87842,1.87852,11562759.0
2009-07-08 01:36:00,1.87846,1.87861,1.87846,1.87861,21162054.0
2009-07-08 01:37:00,1.87844,1.87844,1.8759,1.8759,5151658.0
2009-07-08 01:38:00,1.87716,1.87752,1.87691,1.87752,5870238.0
2009-07-08 01:39:00,1.87772,1.87786,1.87727,1.87727,7656457.0
2009-07-08 01:40:00,1.87714,1.87714,1.87645,1.87645,3788536.0
2009-07-08 01:41:00,1.87633,1.87633,1.87603,1.87629,2311139.0
2009-07-08 01:42:00,1.87635,1.87683,1.87635,1.87683,4049322.0
2009-07-08 01:43:00,1.87686,1.87723,1.87686,1.87718,1118322.0
2009-07-08 01:44:00,1.87717,1.87717,1.87692,1.87697,10059977.0
2009-07-08 01:45:00,1.87694,1.87694,1.87644,1.87691,3638045.0
2009-07-08 01:46:00,1.87679,1.87682,1.87673,1.87678,18767891.0
2009-07-08 01:47:00,1.87674,1.87729,1.87674,1.87729,9534470.0
2009-07-08 01:48:00,1.87728,1.87747,1.8772,1.87747,14783683.0
2009-07-08 01:49:00,1.87717,1.87717,1.87671,1.87671,8461620.0
2009-07-08 01:50:00,1.87683,1.87704,1.87683,1.87704,8537130.0
2009-07-08 01:51:00,1.877,1.877,1.87653,1.87653,5752610.0
2009-07-08 01:52:00,1.87638,1.87644,1.87632,1.87644,8316644.0
2009-07-08 01:53:00,1.87649,1.87649,1.87504,1.87642,2117783.0
2009-07-08 01:54:00,1.8763,1.87643,1.87627,1.87627,10307427.0
2009-07-08 01:55:00,1.87626,1.87629,1.87622,1.87627,21204278.0
2009-07-08 01:56:00,1.87605,1.8761,1.8757,1.8757,7598836.0
2009-07-08 01:57:00,1.87571,1.87573,1.87526,1.87526,21354676.0
2009-07-08 01:58:00,1.8754,1.87589,1.8754,1.87589,6944290.0
2009-07-08 01:59:00,1.87586,1.87622,1.87586,1.87618,8575075.0
2009-07-08 02:00:00,1.87608,1.87624,1.87608,1.8761,8229439.0
2009-07-08 02:01:00,1.87638,1.8769,1.87638,1.8769,6954723.0
2009-07-08 02:02:00,1.87691,1.87727,1.87691,1.87704,21886519.0
2009-07-08 02:03:00,1.87685,1.87694,1.87672,1.87694,8165525.0
2009-07-08 02:04:00,1.87707,1.87727,1.87705,1.87705,21993856.0
2009-07-08 02:05:00,1.87707,1.87714,1.87693,1.87693,9988785.0
2009-07-08 02:06:00,1.87711,1.87723,1.87575,1.87723,2210860.0
2009-07-08 02:07:00,1.87715,1.87715,1.87702,1.87702,8053304.0
2009-07-08 02:08:00,1.87708,1.87761,1.87706,1.87761,5410658.0
2009-07-08 02:09:00,1.87766,1.87768,1.87754,1.87766,9363970.0
2009-07-08 02:10:00,1.87754,1.87754,1.87743,1.87745,8509284.0
2009-07-08 02:11:00,1.87746,1.87749,1.87722,1.87722,15520926.0
2009-07-08 02:12:00,1.87717,1.87717,1.87675,1.87675,9609426.0
2009-07-08 02:13:00,1.87685,1.87701,1.87685,1.87701,18999687.0
2009-07-08 02:14:00,1.87716,1.87721,1.87672,1.87718,3760643.0
2009-07-08 02:15:00,1.87709,1.8771,1.87663,1.8771,10272619.0
2009-07-08 02:16:00,1.87698,1.87698,1.87678,1.87694,1075002.0
2009-07-08 02:17:00,1.87698,1.87698,1.87674,1.87674,3768562.0
2009-07-08 02:18:00,1.87658,1.87658,1.87623,1.87632,2567932.0
2009-07-08 02:19:00,1.87616,1.87616,1.87603,1.87603,3619503.0
2009-07-08 02:20:00,1.87598,1.87608,1.8758,1.8758,7907930.0
2009-07-08 02:21:00,1.87569,1.87569,1.8748,1.87495,6030033.0
2009-07-08 02:22:00,1.87493,1.87508,1.87345,1.87508,4896549.0
2009-07-08 02:23:00,1.87516,1.87526,1.87516,1.87524,19665510.0
2009-07-08 02:24:00,1.87548,1.87573,1.87548,1.87573,12087350.0
2009-07-08 02:25:00,1.87579,1.87606,1.87579,1.87598,5050530.0
2009-07-08 02:26:00,1.87607,1.87616,1.87598,1.87615,5590766.0
2009-07-08 02:27:00,1.87612,1.87615,1.876,1.87609,3031384.0
2009-07-08 02:28:00,1.87608,1.87608,1.87596,1.87603,6281844.0
2009-07-08 02:29:00,1.87606,1.87606,1.87576,1.87589,7243306.0
2009-07-08 02:30:00,1.87594,1.87622,1.87594,1.87619,13195572.0
2009-07-08 02:31:00,1.87623,1.87623,1.87588,1.87591,12701234.0
2009-07-08 02:32:00,1.87579,1.87583,1.87545,1.87563,6366924.0
2009-07-08 02:33:00,1.87551,1.87558,1.8749,1.8749,8123693.0
2009-07-08 02:34:00,1.87477,1.87484,1.87442,1.87468,5765329.0
2009-07-08 02:35:00,1.87463,1.87498,1.87463,1.87498,3976065.0
2009-07-08 02:36:00,1.875,1.87523,1.875,1.87523,6337942.0
2009-07-08 02:37:00,1.87532,1.87552,1.87491,1.87544,16030732.0
2009-07-08 02:38:00,1.87531,1.8754,1.87507,1.8754,14457769.0
2009-07-08 02:39:00,1.87553,1.87574,1.87553,1.87574,3008760.0
2009-07-08 02:40:00,1.87578,1.87578,1.87533,1.87533,15106071.0
2009-07-08 02:41:00,1.87542,1.87542,1.87507,1.8752,4949980.0
2009-07-08 02:42:00,1.87521,1.87561,1.87521,1.87561,12590130.0
2009-07-08 02:43:00,1.87568,1.87597,1.87568,1.8758,2832160.0
2009-07-08 02:44:00,1.87581,1.87581,1.87525,1.87525,8452101.0
2009-07-08 02:45:00,1.87518,1.87526,1.8749,1.87499,2171459.0
2009-07-08 02:46:00,1.87496,1.87496,1.87484,1.87488,7300079.0
2009-07-08 02:47:00,1.87488,1.87489,1.87476,1.87476,2458526.0
2009-07-08 02:48:00,1.87479,1.87488,1.87469,1.87488,2557384.0
2009-07-08 02:49:00,1.87502,1.87517,1.87502,1.87512,20517105.0
2009-07-08 02:50:00,1.875,1.875,1.87482,1.87493,6906595.0
2009-07-08 02:51:00,1.87495,1.87495,1.87464,1.87464,8592725.0
2009-07-08 02:52:00,1.87466,1.87467,1.87439,1.87467,7272618.0
2009-07-08 02:53:00,1.87479,1.875,1.87477,1.87496,4726180.0
2009-07-08 02:54:00,1.87506,1.87506,1.87456,1.87485,8081496.0
2009-07-08 02:55:00,1.87491,1.87504,1.87491,1.87495,7909069.0
2009-07-08 02:56:00,1.87477,1.87483,1.87452,1.87483,4916400.0
2009-07-08 02:57:00,1.87514,1.8754,1.87512,1.87536,3683267.0
2009-07-08 02:58:00,1.8752,1.8753,1.87513,1.87526,12015835.0
2009-07-08 02:59:00,1.87509,1.87509,1.87479,1.87479,9355061.0
2009-07-08 03:00:00,1.87473,1.87484,1.87457,1.87484,5863812.0
2009-07-08 03:01:00,1.87481,1.87481,1.87458,1.8746,10836788.0
2009-07-08 03:02:00,1.87459,1.87465,1.87442,1.87453,4146040.0
2009-07-08 03:03:00,1.87458,1.87461,1.87445,1.87445,15934259.0
2009-07-08 03:04:00,1.87449,1.8746,1.87443,1.8746,11871468.0
2009-07-08 03:05:00,1.8746,1.8746,1.87427,1.87432,3788960.0
2009-07-08 03:06:00,1.87442,1.87442,1.87429,1.87429,4798959.0
2009-07-08 03:07:00,1.87433,1.87441,1.87427,1.87441,12517744.0
2009-07-08 03:08:00,1.87437,1.87437,1.87415,1.87432,4656905.0
2009-07-08 03:09:00,1.87431,1.87432,1.8741,1.87412,7067300.0
2009-07-08 03:10:00,1.87393,1.87401,1.87386,1.87386,15284771.0
2009-07-08 03:11:00,1.87374,1.87374,1.87364,1.87364,8363592.0
2009-07-08 03:12:00,1.87364,1.87385,1.87364,1.87376,15698390.0
2009-07-08 03:13:00,1.8737,1.87373,1.87357,1.8736,16093643.0
2009-07-08 03:14:00,1.87354,1.87362,1.87349,1.87353,69471469.0
2009-07-08 03:15:00,1.87352,1.87366,1.87344,1.87359,2453742.0
2009-07-08 03:16:00,1.87362,1.8737,1.8734,1.8734,8871753.0
2009-07-08 03:17:00,1.87343,1.87352,1.87343,1.87352,6736613.0
2009-07-08 03:18:00,1.87355,1.8736,1.87341,1.8736,8145546.0
2009-07-08 03:19:00,1.87359,1.87375,1.87334,1.87334,7140695.0
2009-07-08 03:20:00,1.87323,1.87323,1.87312,1.87316,13212441.0
2009-07-08 03:21:00,1.87295,1.87295,1.87232,1.8727,18624486.0
2009-07-08 03:22:00,1.87273,1.87305,1.87273,1.87305,17519609.0
2009-07-08 03:23:00,1.87323,1.87368,1.87323,1.87368,6721549.0
2009-07-08 03:24:00,1.87356,1.87358,1.87329,1.8735,5513649.0
2009-07-08 03:25:00,1.87351,1.87359,1.87341,1.87355,6540857.0
2009-07-08 03:26:00,1.87353,1.87362,1.87349,1.8735,14695163.0
2009-07-08 03:27:00,1.87337,1.87343,1.87329,1.87342,4216845.0
2009-07-08 03:28:00,1.87342,1.87342,1.87302,1.87329,12770691.0
2009-07-08 03:29:00,1.87317,1.87317,1.87283,1.87287,8981853.0
2009-07-08 03:30:00,1.87296,1.87301,1.87286,1.87298,11303130.0
2009-07-08 03:31:00,1.87296,1.87314,1.87296,1.87297,21098624.0
2009-07-08 03:32:00,1.87309,1.87337,1.87309,1.87337,5095522.0
2009-07-08 03:33:00,1.87356,1.87387,1.87356,1.87385,4796673.0
2009-07-08 03:34:00,1.87392,1.87398,1.87392,1.87398,18965486.0
2009-07-08 03:35:00,1.87382,1.87383,1.87376,1.87376,19986232.0
2009-07-08 03:36:00,1.8737,1.87373,1.87351,1.87369,18657057.0
2009-07-08 03:37:00,1.87367,1.87373,1.87362,1.87363,4807160.0
2009-07-08 03:38:00,1.87383,1.87398,1.87383,1.87395,13996040.0
2009-07-08 03:39:00,1.87376,1.87376,1.8734,1.8734,9481744.0
2009-07-08 03:40:00,1.87319,1.87319,1.87286,1.87316,33882420.0
2009-07-08 03:41:00,1.87336,1.8738,1.87336,1.8738,10501551.0
2009-07-08 03:42:00,1.87399,1.8741,1.87397,1.87397,12637663.0
2009-07-08 03:43:00,1.87392,1.87392,1.87368,1.87376,4471549.0
2009-07-08 03:44:00,1.87377,1.87383,1.87368,1.87383,2822076.0
2009-07-08 03:45:00,1.87383,1.87449,1.87383,1.87449,4335814.0
2009-07-08 03:46:00,1.87437,1.87437,1.8741,1.87433,10037940.0
2009-07-08 03:47:00,1.87417,1.87428,1.87405,1.87405,26686596.0
2009-07-08 03:48:00,1.87407,1.87407,1.87371,1.87371,14116166.0
2009-07-08 03:49:00,1.87374,1.87374,1.87358,1.87366,16926728.0
2009-07-08 03:50:00,1.87359,1.87379,1.87356,1.87356,4270538.0
2009-07-08 03:51:00,1.87377,1.87384,1.87366,1.87366,4217528.0
2009-07-08 03:52:00,1.87358,1.87358,1.8733,1.8733,16498802.0
2009-07-08 03:53:00,1.87327,1.87327,1.87295,1.87304,16384528.0
2009-07-08 03:54:00,1.87325,1.87341,1.87325,1.87341,6761195.0
2009-07-08 03:55:00,1.87344,1.87395,1.87341,1.87395,9179513.0
2009-07-08 03:56:00,1.87409,1.8743,1.87408,1.8743,7423758.0
2009-07-08 03:57:00,1.87368,1.8744,1.87368,1.87423,18659397.0
2009-07-08 03:58:00,1.87429,1.87442,1.87415,1.87442,9197286.0
2009-07-08 03:59:00,1.87445,1.8745,1.87437,1.8745,8091910.0
2009-07-08 04:00:00,1.87447,1.87447,1.87406,1.8741,6094063.0
2009-07-08 04:01:00,1.87395,1.87405,1.87395,1.87405,731182.0
2009-07-08 04:02:00,1.87404,1.87404,1.87355,1.87355,9285643.0
2009-07-08 04:03:00,1.8737,1.87383,1.8737,1.87383,13231152.0
2009-07-08 04:04:00,1.8738,1.87403,1.87371,1.87403,4714996.0
2009-07-08 04:05:00,1.87414,1.8743,1.87414,1.8743,6148187.0
2009-07-08 04:06:00,1.87426,1.87428,1.874,1.874,4846155.0
2009-07-08 04:07:00,1.87399,1.87404,1.87391,1.87401,8258100.0
2009-07-08 04:08:00,1.87401,1.87414,1.87401,1.87414,19364415.0
2009-07-08 04:09:00,1.87414,1.87428,1.87409,1.87409,3569857.0
2009-07-08 04:10:00,1.87396,1.87396,1.87379,1.87379,4072413.0
2009-07-08 04:11:00,1.87384,1.87409,1.87364,1.87409,6728765.0
2009-07-08 04:12:00,1.87413,1.87433,1.87413,1.87433,5763074.0
2009-07-08 04:13:00,1.87434,1.87449,1.87417,1.87449,5646233.0
2009-07-08 04:14:00,1.87455,1.87455,1.87436,1.87443,3930381.0
2009-07-08 04:15:00,1.87427,1.87427,1.87407,1.87408,4180959.0
2009-07-08 04:16:00,1.87409,1.87468,1.8739,1.87468,27796839.0
2009-07-08 04:17:00,1.87452,1.87452,1.87412,1.87412,4775654.0
2009-07-08 04:18:00,1.87399,1.874,1.87377,1.874,6860299.0
2009-07-08 04:19:00,1.87362,1.87425,1.87362,1.87389,10713329.0
2009-07-08 04:20:00,1.87412,1.87412,1.87258,1.87394,4197607.0
2009-07-08 04:21:00,1.87385,1.8739,1.8736,1.8737,23861789.0
2009-07-08 04:22:00,1.87368,1.87368,1.87299,1.87299,17399126.0
2009-07-08 04:23:00,1.87337,1.87337,1.87294,1.87294,12219401.0
2009-07-08 04:24:00,1.87289,1.87293,1.87272,1.87291,10529246.0
2009-07-08 04:25:00,1.87305,1.87336,1.87299,1.87336,3431272.0
2009-07-08 04:26:00,1.87345,1.87349,1.8734,1.8734,15647900.0
2009-07-08 04:27:00,1.87333,1.87338,1.87328,1.87331,33043243.0
2009-07-08 04:28:00,1.8733,1.87361,1.8733,1.87361,4304315.0
2009-07-08 04:29:00,1.87362,1.87362,1.87347,1.87349,8339806.0
2009-07-08 04:30:00,1.87346,1.87387,1.87346,1.87386,5055701.0
2009-07-08 04:31:00,1.87403,1.87403,1.87382,1.87402,4065650.0
2009-07-08 04:32:00,1.87393,1.87393,1.87363,1.87384,5368892.0
2009-07-08 04:33:00,1.87375,1.87389,1.87375,1.87378,6419869.0
2009-07-08 04:34:00,1.87378,1.87388,1.87304,1.87388,19193047.0
2009-07-08 04:35:00,1.87398,1.87424,1.87382,1.87424,15537450.0
2009-07-08 04:36:00,1.87433,1.87439,1.87428,1.87428,4355000.0
2009-07-08 04:37:00,1.8744,1.87442,1.87421,1.87421,4929427.0
2009-07-08 04:38:00,1.87412,1.87424,1.87408,1.87408,12710008.0
2009-07-08 04:39:00,1.87401,1.87418,1.87398,1.87398,4947882.0
2009-07-08 04:40:00,1.87452,1.87453,1.87434,1.87441,3317480.0
2009-07-08 04:41:00,1.87444,1.87447,1.87378,1.87445,7362276.0
2009-07-08 04:42:00,1.87463,1.8747,1.87463,1.87465,4700234.0
2009-07-08 04:43:00,1.87455,1.87455,1.87408,1.87411,8740203.0
2009-07-08 04:44:00,1.87425,1.8743,1.87405,1.87405,7829683.0
2009-07-08 04:45:00,1.87402,1.87402,1.87379,1.87386,2983531.0
2009-07-08 04:46:00,1.87386,1.87386,1.87335,1.87335,3042318.0
2009-07-08 04:47:00,1.87339,1.8735,1.87337,1.87347,17091733.0
2009-07-08 04:48:00,1.87338,1.87338,1.87317,1.87335,2914094.0
2009-07-08 04:49:00,1.87338,1.87356,1.87338,1.87354,7050996.0
2009-07-08 04:50:00,1.87357,1.8739,1.87357,1.87382,8081039.0
2009-07-08 04:51:00,1.87397,1.87422,1.87397,1.87415,3917931.0
2009-07-08 04:52:00,1.87411,1.87426,1.87403,1.87403,4503437.0
2009-07-08 04:53:00,1.87426,1.87433,1.87422,1.87429,5119667.0
2009-07-08 04:54:00,1.87425,1.87429,1.87409,1.87429,21209327.0
2009-07-08 04:55:00,1.87422,1.8744,1.87422,1.8744,14244764.0
2009-07-08 04:56:00,1.87432,1.87449,1.87424,1.87439,15673439.0
2009-07-08 04:57:00,1.8742,1.8742,1.87347,1.87404,9129250.0
2009-07-08 04:58:00,1.87404,1.8743,1.87404,1.8743,3043042.0
2009-07-08 04:59:00,1.87433,1.8744,1.87429,1.87434,5775585.0
2009-07-08 05:00:00,1.87434,1.87454,1.87434,1.87454,9617662.0
2009-07-08 05:01:00,1.87449,1.87449,1.87407,1.87425,5569712.0
2009-07-08 05:02:00,1.87396,1.87396,1.87377,1.87379,18245218.0
2009-07-08 05:03:00,1.87375,1.87408,1.87375,1.87408,13859310.0
2009-07-08 05:04:00,1.87419,1.87426,1.87419,1.87422,9717936.0
2009-07-08 05:05:00,1.87394,1.87394,1.87351,1.87351,29213360.0
2009-07-08 05:06:00,1.87354,1.87362,1.87341,1.87342,8141840.0
2009-07-08 05:07:00,1.87323,1.87323,1.87279,1.87279,3427704.0
2009-07-08 05:08:00,1.87289,1.87289,1.87271,1.87271,12945825.0
2009-07-08 05:09:00,1.87271,1.87272,1.8725,1.8725,14782077.0
2009-07-08 05:10:00,1.87246,1.87246,1.87203,1.87226,10457530.0
2009-07-08 05:11:00,1.87213,1.87223,1.8719,1.87199,8916782.0
2009-07-08 05:12:00,1.87219,1.87237,1.87219,1.87221,9255421.0
2009-07-08 05:13:00,1.87214,1.87214,1.87204,1.87205,5535767.0
2009-07-08 05:14:00,1.87193,1.87193,1.87161,1.87161,5481822.0
2009-07-08 05:15:00,1.87136,1.87136,1.87111,1.87112,12083656.0
2009-07-08 05:16:00,1.87107,1.87109,1.87086,1.87086,6216571.0
2009-07-08 05:17:00,1.8708,1.8708,1.87032,1.87068,12884209.0
2009-07-08 05:18:00,1.87044,1.87061,1.87037,1.87038,7650392.0
2009-07-08 05:19:00,1.8703,1.87071,1.87028,1.87065,6183659.0
2009-07-08 05:20:00,1.87054,1.87054,1.87031,1.87031,6721978.0
2009-07-08 05:21:00,1.87046,1.87046,1.87025,1.87037,4770850.0
2009-07-08 05:22:00,1.87036,1.87037,1.87023,1.87034,12339088.0
2009-07-08 05:23:00,1.87039,1.87087,1.87039,1.87087,5794515.0
2009-07-08 05:24:00,1.87079,1.87093,1.8706,1.8706,837648.0
2009-07-08 05:25:00,1.87045,1.87049,1.8702,1.87046,7496439.0
2009-07-08 05:26:00,1.87068,1.8709,1.87068,1.87089,4090689.0
2009-07-08 05:27:00,1.87092,1.87099,1.87083,1.87099,9194703.0
2009-07-08 05:28:00,1.87092,1.87092,1.8707,1.87091,3780065.0
2009-07-08 05:29:00,1.87103,1.87115,1.87099,1.87099,14746601.0
2009-07-08 05:30:00,1.87071,1.87071,1.87041,1.87056,9977679.0
2009-07-08 05:31:00,1.87052,1.8706,1.8703,1.87051,4247851.0
2009-07-08 05:32:00,1.8706,1.8709,1.87058,1.8709,4641162.0
2009-07-08 05:33:00,1.87096,1.87112,1.87063,1.87108,14221195.0
2009-07-08 05:34:00,1.87107,1.87118,1.87102,1.87102,6616688.0
2009-07-08 05:35:00,1.8711,1.87116,1.87099,1.87116,4327938.0
2009-07-08 05:36:00,1.8711,1.8711,1.87062,1.87081,22726970.0
2009-07-08 05:37:00,1.8709,1.87095,1.87075,1.87075,4123608.0
2009-07-08 05:38:00,1.87072,1.87073,1.87065,1.87072,10109928.0
2009-07-08 05:39:00,1.87067,1.87085,1.87067,1.87077,18613560.0
2009-07-08 05:40:00,1.87082,1.87089,1.87065,1.87083,7317572.0
2009-07-08 05:41:00,1.87094,1.8711,1.87094,1.87104,12106666.0
2009-07-08 05:42:00,1.87104,1.87115,1.87104,1.87115,9151509.0
2009-07-08 05:43:00,1.87102,1.87102,1.87087,1.87098,8975892.0
2009-07-08 05:44:00,1.8712,1.87132,1.87071,1.87071,5799986.0
2009-07-08 05:45:00,1.87116,1.87116,1.87101,1.87112,4746098.0
2009-07-08 05:46:00,1.87125,1.87131,1.87113,1.87131,5666136.0
2009-07-08 05:47:00,1.8713,1.87132,1.87107,1.87107,5216333.0
2009-07-08 05:48:00,1.87085,1.87093,1.87074,1.87093,6664959.0
2009-07-08 05:49:00,1.8709,1.87102,1.87062,1.87062,28700438.0
2009-07-08 05:50:00,1.87066,1.87079,1.87062,1.87078,16565948.0
2009-07-08 05:51:00,1.87081,1.87081,1.87012,1.87012,10333216.0
2009-07-08 05:52:00,1.87006,1.87055,1.87006,1.87055,6996410.0
2009-07-08 05:53:00,1.87048,1.87048,1.87025,1.87038,9032414.0
2009-07-08 05:54:00,1.87027,1.87028,1.86986,1.87013,8311275.0
2009-07-08 05:55:00,1.87019,1.87065,1.87019,1.87065,11457845.0
2009-07-08 05:56:00,1.87098,1.87119,1.87098,1.87119,11685947.0
2009-07-08 05:57:00,1.87099,1.87099,1.87055,1.8706,6749710.0
2009-07-08 05:58:00,1.87054,1.87054,1.87009,1.87009,14844545.0
2009-07-08 05:59:00,1.86998,1.87008,1.86988,1.86988,9402264.0
2009-07-08 06:00:00,1.87001,1.87024,1.87001,1.87024,21654316.0
2009-07-08 06:01:00,1.8703,1.87047,1.8703,1.87047,3597399.0
2009-07-08 06:02:00,1.87065,1.87073,1.87053,1.87053,8194762.0
2009-07-08 06:03:00,1.87047,1.87049,1.8702,1.87049,9111080.0
2009-07-08 06:04:00,1.87056,1.87083,1.87053,1.87083,5850169.0
2009-07-08 06:05:00,1.87081,1.871,1.87081,1.871,11405598.0
2009-07-08 06:06:00,1.87095,1.87095,1.87028,1.87049,5886623.0
2009-07-08 06:07:00,1.87049,1.87058,1.87046,1.87058,7266820.0
2009-07-08 06:08:00,1.87078,1.87086,1.87062,1.87062,9408186.0
2009-07-08 06:09:00,1.87053,1.87053,1.87024,1.87024,17985132.0
2009-07-08 06:10:00,1.87023,1.87023,1.86979,1.86979,4498806.0
2009-07-08 06:11:00,1.8698,1.86991,1.86968,1.86983,9839434.0
2009-07-08 06:12:00,1.87001,1.87015,1.86978,1.87015,8295528.0
2009-07-08 06:13:00,1.87034,1.87046,1.87024,1.87024,3529703.0
2009-07-08 06:14:00,1.87018,1.87018,1.86975,1.86975,3707060.0
2009-07-08 06:15:00,1.86952,1.87017,1.86952,1.87017,8891088.0
2009-07-08 06:16:00,1.87024,1.87024,1.86994,1.87001,4211930.0
2009-07-08 06:17:00,1.86994,1.87005,1.86994,1.86995,7337275.0
2009-07-08 06:18:00,1.86998,1.86998,1.8697,1.86975,4642475.0
2009-07-08 06:19:00,1.86956,1.8696,1.86949,1.86949,5366094.0
2009-07-08 06:20:00,1.86941,1.86952,1.86941,1.86943,15773437.0
2009-07-08 06:21:00,1.8695,1.86953,1.8693,1.86953,5219501.0
2009-07-08 06:22:00,1.86967,1.86988,1.86967,1.86988,4369204.0
2009-07-08 06:23:00,1.86991,1.8702,1.86991,1.8702,5872789.0
2009-07-08 06:24:00,1.87042,1.87051,1.87028,1.87032,3755949.0
2009-07-08 06:25:00,1.87043,1.87062,1.87034,1.87034,2887059.0
2009-07-08 06:26:00,1.87048,1.87064,1.87048,1.87056,13722367.0
2009-07-08 06:27:00,1.87054,1.87054,1.87028,1.87028,6737503.0
2009-07-08 06:28:00,1.87051,1.87051,1.87025,1.87042,17279069.0
2009-07-08 06:29:00,1.8704,1.87047,1.87034,1.87042,8100984.0
2009-07-08 06:30:00,1.8704,1.87057,1.87027,1.87057,6447731.0
2009-07-08 06:31:00,1.87055,1.87055,1.87032,1.87032,9325124.0
2009-07-08 06:32:00,1.87015,1.87015,1.86983,1.86987,8966104.0
2009-07-08 06:33:00,1.86969,1.86969,1.86954,1.86954,24873980.0
2009-07-08 06:34:00,1.86957,1.86962,1.86942,1.86943,4912817.0
2009-07-08 06:35:00,1.86948,1.86951,1.86944,1.86948,4233501.0
2009-07-08 06:36:00,1.86962,1.86976,1.86951,1.86959,11267890.0
2009-07-08 06:37:00,1.86951,1.86953,1.86932,1.86953,10134531.0
2009-07-08 06:38:00,1.86952,1.86952,1.86944,1.86951,25702256.0
2009-07-08 06:39:00,1.86948,1.8697,1.86939,1.8697,5578031.0
2009-07-08 06:40:00,1.8699,1.87052,1.8699,1.87052,2809480.0
2009-07-08 06:41:00,1.87057,1.87067,1.87044,1.87044,13531452.0
2009-07-08 06:42:00,1.87054,1.87078,1.87046,1.87078,15276575.0
2009-07-08 06:43:00,1.87086,1.87112,1.87086,1.8711,5643101.0
2009-07-08 06:44:00,1.87064,1.8713,1.87064,1.8713,5322721.0
2009-07-08 06:45:00,1.87125,1.87128,1.87112,1.87118,4133544.0
2009-07-08 06:46:00,1.87079,1.87125,1.87079,1.87125,5099908.0
2009-07-08 06:47:00,1.87134,1.87145,1.87124,1.87124,2852302.0
2009-07-08 06:48:00,1.87106,1.87106,1.87061,1.87068,3329704.0
2009-07-08 06:49:00,1.87058,1.87068,1.87055,1.87068,4347539.0
2009-07-08 06:50:00,1.87065,1.87086,1.87036,1.87086,4179245.0
2009-07-08 06:51:00,1.87094,1.87094,1.87025,1.87025,7831077.0
2009-07-08 06:52:00,1.87049,1.87077,1.87045,1.87077,907629.0
2009-07-08 06:53:00,1.87102,1.87124,1.87102,1.87118,4969275.0
2009-07-08 06:54:00,1.8713,1.87155,1.87121,1.87155,11129462.0
2009-07-08 06:55:00,1.87137,1.87141,1.87133,1.87136,4268789.0
2009-07-08 06:56:00,1.87134,1.87144,1.87131,1.87139,6868191.0
2009-07-08 06:57:00,1.87132,1.87135,1.87125,1.87125,27537489.0
2009-07-08 06:58:00,1.87131,1.87142,1.87123,1.87123,8026193.0
2009-07-08 06:59:00,1.87119,1.87125,1.87086,1.87086,4529730.0
2009-07-08 07:00:00,1.87077,1.87077,1.87056,1.87073,6347308.0
2009-07-08 07:01:00,1.87077,1.87096,1.87065,1.87096,2221363.0
2009-07-08 07:02:00,1.87081,1.87091,1.87076,1.87076,6233749.0
2009-07-08 07:03:00,1.87079,1.87107,1.87079,1.87107,3651178.0
2009-07-08 07:04:00,1.87112,1.87127,1.87103,1.87127,5540887.0
2009-07-08 07:05:00,1.8713,1.87153,1.87112,1.87112,2958570.0
2009-07-08 07:06:00,1.87108,1.87118,1.87098,1.87118,6580936.0
2009-07-08 07:07:00,1.87153,1.87161,1.87151,1.87151,21572220.0
2009-07-08 07:08:00,1.87146,1.87148,1.87121,1.87138,12195510.0
2009-07-08 07:09:00,1.87139,1.87157,1.87139,1.87144,5494984.0
2009-07-08 07:10:00,1.87129,1.87129,1.87095,1.87095,3479930.0
2009-07-08 07:11:00,1.87095,1.87101,1.87095,1.87096,9658671.0
2009-07-08 07:12:00,1.87096,1.87096,1.87081,1.87081,2921918.0
2009-07-08 07:13:00,1.87094,1.87115,1.87094,1.87115,6391474.0
2009-07-08 07:14:00,1.87121,1.87131,1.8712,1.8712,3319831.0
2009-07-08 07:15:00,1.87108,1.87118,1.87086,1.87118,7358464.0
2009-07-08 07:16:00,1.87124,1.87132,1.87118,1.87132,6315505.0
2009-07-08 07:17:00,1.8713,1.8713,1.87085,1.87112,6899552.0
2009-07-08 07:18:00,1.87091,1.87094,1.87059,1.87087,6495857.0
2009-07-08 07:19:00,1.87076,1.87092,1.87062,1.87089,2924472.0
2009-07-08 07:20:00,1.87104,1.87115,1.87062,1.87112,3456265.0
2009-07-08 07:21:00,1.87114,1.87123,1.87104,1.87123,8109252.0
2009-07-08 07:22:00,1.87115,1.8715,1.87107,1.8715,7432355.0
2009-07-08 07:23:00,1.8715,1.87172,1.87133,1.87172,5405205.0
2009-07-08 07:24:00,1.87177,1.8718,1.87137,1.87137,6239002.0
2009-07-08 07:25:00,1.87133,1.87133,1.87114,1.87114,9915875.0
2009-07-08 07:26:00,1.87111,1.87123,1.87081,1.87081,7815288.0
2009-07-08 07:27:00,1.87089,1.87117,1.87089,1.87117,9650408.0
2009-07-08 07:28:00,1.87121,1.87135,1.87109,1.87135,6262204.0
2009-07-08 07:29:00,1.8714,1.87144,1.87119,1.87119,11915655.0
2009-07-08 07:30:00,1.87115,1.87128,1.87103,1.87128,11118743.0
2009-07-08 07:31:00,1.87131,1.87158,1.87131,1.87158,8868852.0
2009-07-08 07:32:00,1.87174,1.87174,1.87128,1.87128,8592969.0
2009-07-08 07:33:00,1.87129,1.87129,1.87089,1.8711,11386577.0
2009-07-08 07:34:00,1.87112,1.87153,1.87095,1.87095,7146314.0
2009-07-08 07:35:00,1.87107,1.8712,1.87083,1.87086,7337676.0
2009-07-08 07:36:00,1.87089,1.87115,1.87089,1.87115,6669029.0
2009-07-08 07:37:00,1.87115,1.87197,1.87115,1.87159,17400040.0
2009-07-08 07:38:00,1.87149,1.87149,1.87136,1.87136,14168629.0
2009-07-08 07:39:00,1.87141,1.87178,1.87141,1.87178,4905769.0
2009-07-08 07:40:00,1.87173,1.87192,1.87167,1.87178,4907289.0
2009-07-08 07:41:00,1.8717,1.8717,1.87141,1.87153,7408387.0
2009-07-08 07:42:00,1.87161,1.87184,1.87159,1.87174,8961242.0
2009-07-08 07:43:00,1.8719,1.87206,1.87188,1.87206,6826253.0
2009-07-08 07:44:00,1.87206,1.87244,1.87206,1.87244,6832717.0
2009-07-08 07:45:00,1.87219,1.87219,1.87138,1.87138,11283253.0
2009-07-08 07:46:00,1.87132,1.87153,1.87109,1.87112,7761921.0
2009-07-08 07:47:00,1.87106,1.87106,1.87042,1.87073,7262145.0
2009-07-08 07:48:00,1.87081,1.87096,1.8708,1.87088,8935285.0
2009-07-08 07:49:00,1.87085,1.871,1.87083,1.87083,5828693.0
2009-07-08 07:50:00,1.8707,1.87073,1.87047,1.8705,8025226.0
2009-07-08 07:51:00,1.87063,1.87095,1.87061,1.87095,8651316.0
2009-07-08 07:52:00,1.87094,1.8712,1.87094,1.8712,11444142.0
2009-07-08 07:53:00,1.87085,1.8714,1.87085,1.87109,7289341.0
2009-07-08 07:54:00,1.87094,1.871,1.87075,1.87079,12189073.0
2009-07-08 07:55:00,1.87079,1.87079,1.87039,1.87048,13804957.0
2009-07-08 07:56:00,1.87063,1.87095,1.87063,1.87094,12165479.0
2009-07-08 07:57:00,1.87089,1.87092,1.87049,1.87049,6410882.0
2009-07-08 07:58:00,1.87054,1.87083,1.87033,1.87083,5487949.0
2009-07-08 07:59:00,1.87059,1.87069,1.8705,1.8705,20021490.0
2009-07-08 08:00:00,1.87053,1.87066,1.8702,1.87045,10903985.0
2009-07-08 08:01:00,1.87047,1.87047,1.87027,1.87029,7625418.0
2009-07-08 08:02:00,1.87027,1.87027,1.86997,1.86997,9729215.0
2009-07-08 08:03:00,1.86991,1.86991,1.86972,1.86972,3756655.0
2009-07-08 08:04:00,1.86968,1.86968,1.86945,1.86952,5355723.0
2009-07-08 08:05:00,1.86945,1.86945,1.86801,1.86907,3713571.0
2009-07-08 08:06:00,1.86909,1.86926,1.86908,1.86926,3022184.0
2009-07-08 08:07:00,1.86932,1.86955,1.86911,1.86911,18366468.0
2009-07-08 08:08:00,1.86894,1.86911,1.8687,1.86875,8516049.0
2009-07-08 08:09:00,1.8687,1.86871,1.86855,1.86855,15463168.0
2009-07-08 08:10:00,1.86848,1.86848,1.86824,1.86824,7262386.0
2009-07-08 08:11:00,1.86824,1.86824,1.86795,1.86795,4001520.0
2009-07-08 08:12:00,1.86792,1.868,1.86775,1.86775,5670330.0
2009-07-08 08:13:00,1.86769,1.86775,1.86746,1.86775,5214537.0
2009-07-08 08:14:00,1.86791,1.86818,1.86778,1.86818,3042556.0
2009-07-08 08:15:00,1.8682,1.86833,1.86801,1.86801,12092120.0
2009-07-08 08:16:00,1.86814,1.86814,1.86784,1.86796,13228189.0
2009-07-08 08:17:00,1.868,1.86803,1.86766,1.86803,6885284.0
2009-07-08 08:18:00,1.86813,1.86837,1.86813,1.86821,17093873.0
2009-07-08 08:19:00,1.86842,1.86843,1.86829,1.8684,13145950.0
2009-07-08 08:20:00,1.86826,1.86872,1.86826,1.86872,13016651.0
2009-07-08 08:21:00,1.86888,1.86906,1.86888,1.86893,5648056.0
2009-07-08 08:22:00,1.86898,1.86908,1.86894,1.86903,5996009.0
2009-07-08 08:23:00,1.86893,1.86893,1.86833,1.8687,5747545.0
2009-07-08 08:24:00,1.86867,1.86922,1.86867,1.86922,14497702.0
2009-07-08 08:25:00,1.86929,1.8693,1.869,1.869,13515264.0
2009-07-08 08:26:00,1.86903,1.86913,1.86898,1.86906,9955022.0
2009-07-08 08:27:00,1.86907,1.86907,1.86876,1.86896,6260065.0
2009-07-08 08:28:00,1.86892,1.86892,1.86821,1.86821,19108998.0
2009-07-08 08:29:00,1.8682,1.86847,1.86806,1.86847,5800402.0
2009-07-08 08:30:00,1.86845,1.86853,1.86829,1.86853,9026744.0
2009-07-08 08:31:00,1.86863,1.86912,1.86863,1.86912,5504640.0
2009-07-08 08:32:00,1.86909,1.86911,1.86878,1.86878,7242109.0
2009-07-08 08:33:00,1.86896,1.86922,1.86896,1.86922,13064883.0
2009-07-08 08:34:00,1.86933,1.86945,1.86925,1.86943,5450991.0
2009-07-08 08:35:00,1.86928,1.86928,1.86909,1.86909,6881201.0
2009-07-08 08:36:00,1.86926,1.86963,1.86926,1.86961,11280520.0
2009-07-08 08:37:00,1.86976,1.87045,1.86976,1.87045,25378176.0
2009-07-08 08:38:00,1.87057,1.87086,1.87057,1.87084,6807171.0
2009-07-08 08:39:00,1.87089,1.87134,1.87089,1.87109,5717279.0
2009-07-08 08:40:00,1.87112,1.87127,1.87085,1.87085,14209166.0
2009-07-08 08:41:00,1.87088,1.87171,1.87088,1.87171,5028120.0
2009-07-08 08:42:00,1.87188,1.87201,1.87174,1.87174,6196790.0
2009-07-08 08:43:00,1.87174,1.87174,1.87129,1.87129,8186570.0
2009-07-08 08:44:00,1.87123,1.87123,1.87094,1.87106,6597186.0
2009-07-08 08:45:00,1.871,1.87103,1.87081,1.87103,2322023.0
2009-07-08 08:46:00,1.87109,1.87135,1.87109,1.87135,13377614.0
2009-07-08 08:47:00,1.8714,1.87186,1.8714,1.87186,26166553.0
2009-07-08 08:48:00,1.87189,1.87232,1.87184,1.87232,4389179.0
2009-07-08 08:49:00,1.87256,1.87272,1.87245,1.87272,7166949.0
2009-07-08 08:50:00,1.87275,1.87345,1.87275,1.87345,14783601.0
2009-07-08 08:51:00,1.8735,1.87357,1.8733,1.87357,17509456.0
2009-07-08 08:52:00,1.87346,1.87346,1.873,1.873,10764424.0
2009-07-08 08:53:00,1.873,1.873,1.87258,1.87258,5394689.0
2009-07-08 08:54:00,1.87261,1.87308,1.87261,1.87308,8135103.0
2009-07-08 08:55:00,1.87312,1.87328,1.873,1.873,5310888.0
2009-07-08 08:56:00,1.87321,1.87366,1.87321,1.87364,10612709.0
2009-07-08 08:57:00,1.87373,1.87373,1.87363,1.87368,6287408.0
2009-07-08 08:58:00,1.87361,1.87371,1.8734,1.8734,11575130.0
2009-07-08 08:59:00,1.87333,1.87372,1.87331,1.87372,13673834.0
2009-07-08 09:00:00,1.87379,1.87403,1.87379,1.87403,3477685.0
2009-07-08 09:01:00,1.87403,1.87473,1.87403,1.87473,7497240.0
2009-07-08 09:02:00,1.87479,1.87491,1.87479,1.87484,1422884.0
2009-07-08 09:03:00,1.87497,1.87534,1.87497,1.87534,23519562.0
2009-07-08 09:04:00,1.8753,1.87553,1.8753,1.8755,7403804.0
2009-07-08 09:05:00,1.8754,1.87542,1.87514,1.87514,8181971.0
2009-07-08 09:06:00,1.87498,1.87498,1.87443,1.87478,9094721.0
2009-07-08 09:07:00,1.87497,1.87546,1.87497,1.8754,7427596.0
2009-07-08 09:08:00,1.87534,1.87534,1.87483,1.87506,12436256.0
2009-07-08 09:09:00,1.87496,1.87496,1.87445,1.87445,5810108.0
2009-07-08 09:10:00,1.87448,1.87472,1.87444,1.87472,8536652.0
2009-07-08 09:11:00,1.87468,1.87491,1.87467,1.87491,9279066.0
2009-07-08 09:12:00,1.87495,1.87515,1.87495,1.87515,1549637.0
2009-07-08 09:13:00,1.8751,1.87539,1.87509,1.87539,4907166.0
2009-07-08 09:14:00,1.87534,1.87572,1.87534,1.87572,4492508.0
2009-07-08 09:15:00,1.87584,1.87584,1.87542,1.87542,3849241.0
2009-07-08 09:16:00,1.87529,1.87532,1.87508,1.87508,7210740.0
2009-07-08 09:17:00,1.87503,1.87507,1.87456,1.87469,26973641.0
2009-07-08 09:18:00,1.87467,1.87469,1.87446,1.87446,5371055.0
2009-07-08 09:19:00,1.87439,1.87491,1.87439,1.87444,11592583.0
2009-07-08 09:20:00,1.87491,1.8753,1.87491,1.87499,4933830.0
2009-07-08 09:21:00,1.87494,1.87498,1.87489,1.87496,5379777.0
2009-07-08 09:22:00,1.87495,1.87495,1.87454,1.87495,4496959.0
2009-07-08 09:23:00,1.87494,1.87494,1.87479,1.87487,13575179.0
2009-07-08 09:24:00,1.87493,1.87526,1.87493,1.87517,6980938.0
2009-07-08 09:25:00,1.87531,1.87575,1.87509,1.87575,7260340.0
2009-07-08 09:26:00,1.87581,1.87608,1.87561,1.87608,3953508.0
2009-07-08 09:27:00,1.87611,1.87611,1.87577,1.87577,7582179.0
2009-07-08 09:28:00,1.8759,1.876,1.87584,1.87598,16223772.0
2009-07-08 09:29:00,1.87588,1.87625,1.87567,1.87625,6819449.0
2009-07-08 09:30:00,1.87632,1.87646,1.87629,1.87639,7145968.0
2009-07-08 09:31:00,1.87627,1.87627,1.87608,1.87619,8514189.0
2009-07-08 09:32:00,1.87628,1.87646,1.87606,1.87611,4912402.0
2009-07-08 09:33:00,1.87613,1.87613,1.87535,1.87549,56772310.0
2009-07-08 09:34:00,1.87537,1.87544,1.87514,1.87514,9418681.0
2009-07-08 09:35:00,1.87512,1.87513,1.87504,1.87513,3426938.0
2009-07-08 09:36:00,1.87504,1.87504,1.87441,1.87481,10360067.0
2009-07-08 09:37:00,1.87488,1.8749,1.87463,1.8749,20812129.0
2009-07-08 09:38:00,1.87493,1.87493,1.87455,1.87457,4346503.0
2009-07-08 09:39:00,1.87461,1.87494,1.87461,1.87494,10633168.0
2009-07-08 09:40:00,1.87489,1.87489,1.87439,1.87439,7427736.0
2009-07-08 09:41:00,1.87448,1.87448,1.87424,1.87433,5567971.0
2009-07-08 09:42:00,1.8743,1.8743,1.87401,1.87401,5631134.0
2009-07-08 09:43:00,1.87399,1.87399,1.87361,1.87361,8864998.0
2009-07-08 09:44:00,1.87365,1.87381,1.87365,1.87377,5647101.0
2009-07-08 09:45:00,1.87379,1.87383,1.87365,1.87365,22307337.0
2009-07-08 09:46:00,1.8735,1.87354,1.87331,1.87331,6153912.0
2009-07-08 09:47:00,1.87323,1.87416,1.87323,1.87416,8174559.0
2009-07-08 09:48:00,1.87416,1.87438,1.87416,1.87437,6788779.0
2009-07-08 09:49:00,1.87436,1.87436,1.87407,1.87407,4426362.0
2009-07-08 09:50:00,1.87412,1.87432,1.87404,1.87404,9626452.0
2009-07-08 09:51:00,1.87394,1.87419,1.87394,1.87403,9729554.0
2009-07-08 09:52:00,1.87406,1.87436,1.87397,1.87436,7349994.0
2009-07-08 09:53:00,1.87437,1.8744,1.87425,1.87425,149482744.0
2009-07-08 09:54:00,1.87417,1.87417,1.87374,1.87374,12176857.0
2009-07-08 09:55:00,1.8737,1.87384,1.87365,1.87384,5359536.0
2009-07-08 09:56:00,1.87376,1.87386,1.8737,1.87379,5712233.0
2009-07-08 09:57:00,1.87379,1.87379,1.87348,1.87361,13837491.0
2009-07-08 09:58:00,1.87352,1.87355,1.87343,1.87343,5460236.0
2009-07-08 09:59:00,1.87348,1.87373,1.87345,1.87372,8778448.0
2009-07-08 10:00:00,1.87362,1.87363,1.87325,1.87325,7861588.0
2009-07-08 10:01:00,1.87322,1.87322,1.87296,1.87305,8350526.0
2009-07-08 10:02:00,1.87308,1.8731,1.87279,1.87279,6713961.0
2009-07-08 10:03:00,1.87266,1.87266,1.87247,1.87253,5279281.0
2009-07-08 10:04:00,1.87247,1.87259,1.87247,1.87249,11817827.0
2009-07-08 10:05:00,1.87237,1.87237,1.87212,1.87218,9745601.0
2009-07-08 10:06:00,1.8722,1.87231,1.8707,1.87201,4654757.0
2009-07-08 10:07:00,1.87208,1.87224,1.87207,1.87224,4682071.0
2009-07-08 10:08:00,1.87217,1.87256,1.87217,1.8723,18272747.0
2009-07-08 10:09:00,1.8724,1.87268,1.8724,1.87264,4292394.0
2009-07-08 10:10:00,1.87268,1.8729,1.87264,1.87288,11208091.0
2009-07-08 10:11:00,1.87298,1.87328,1.87298,1.8732,7556896.0
2009-07-08 10:12:00,1.873,1.873,1.87258,1.87258,14697207.0
2009-07-08 10:13:00,1.87266,1.87266,1.87254,1.87255,92483664.0
2009-07-08 10:14:00,1.87254,1.87254,1.87237,1.87238,3844091.0
2009-07-08 10:15:00,1.87241,1.87267,1.87241,1.87267,5376290.0
2009-07-08 10:16:00,1.87262,1.87263,1.87245,1.87263,18497743.0
2009-07-08 10:17:00,1.87264,1.87287,1.87264,1.87283,84806657.0
2009-07-08 10:18:00,1.87293,1.87311,1.87293,1.87294,8807241.0
2009-07-08 10:19:00,1.87302,1.87315,1.87294,1.87294,5567209.0
2009-07-08 10:20:00,1.87283,1.87283,1.87268,1.87268,23580570.0
2009-07-08 10:21:00,1.87272,1.87283,1.87269,1.87278,51615356.0
2009-07-08 10:22:00,1.87288,1.87318,1.87288,1.87318,8851915.0
2009-07-08 10:23:00,1.87326,1.8734,1.87313,1.8734,3463332.0
2009-07-08 10:24:00,1.87354,1.87371,1.87347,1.87371,9977465.0
2009-07-08 10:25:00,1.87357,1.87381,1.87357,1.87381,7051863.0
2009-07-08 10:26:00,1.87378,1.87378,1.8736,1.87363,12398574.0
2009-07-08 10:27:00,1.87353,1.87372,1.87353,1.87372,1616905.0
2009-07-08 10:28:00,1.8738,1.87399,1.87373,1.87394,4685037.0
2009-07-08 10:29:00,1.87397,1.87401,1.87385,1.87385,3978835.0
2009-07-08 10:30:00,1.87378,1.87378,1.87353,1.87363,4985953.0
2009-07-08 10:31:00,1.87381,1.87388,1.87362,1.87362,8971923.0
2009-07-08 10:32:00,1.87361,1.87368,1.87343,1.87368,11170355.0
2009-07-08 10:33:00,1.87382,1.87461,1.87382,1.87454,34741720.0
2009-07-08 10:34:00,1.8744,1.8744,1.87421,1.87431,7929540.0
2009-07-08 10:35:00,1.87432,1.87437,1.87418,1.87418,18855049.0
2009-07-08 10:36:00,1.8744,1.87471,1.8744,1.87469,11047584.0
2009-07-08 10:37:00,1.87481,1.87507,1.87481,1.87505,9433214.0
2009-07-08 10:38:00,1.87506,1.87515,1.875,1.875,13946962.0
2009-07-08 10:39:00,1.87482,1.87482,1.87439,1.87439,2829279.0
2009-07-08 10:40:00,1.87442,1.87447,1.87391,1.87391,7606298.0
2009-07-08 10:41:00,1.87385,1.87405,1.87383,1.87387,7981159.0
2009-07-08 10:42:00,1.87386,1.87386,1.87374,1.87374,4255174.0
2009-07-08 10:43:00,1.87369,1.87369,1.87346,1.87346,8415421.0
2009-07-08 10:44:00,1.87352,1.8737,1.87352,1.8737,6496538.0
2009-07-08 10:45:00,1.87366,1.87377,1.87366,1.87367,1847471.0
2009-07-08 10:46:00,1.87356,1.87361,1.87341,1.87341,3701639.0
2009-07-08 10:47:00,1.87342,1.87359,1.87342,1.87349,7426263.0
2009-07-08 10:48:00,1.87359,1.8736,1.87339,1.87355,10019143.0
2009-07-08 10:49:00,1.87372,1.87399,1.87372,1.87382,36233094.0
2009-07-08 10:50:00,1.87384,1.87384,1.87356,1.87356,14582540.0
2009-07-08 10:51:00,1.87352,1.87354,1.87338,1.87353,102473700.0
2009-07-08 10:52:00,1.87355,1.87371,1.87341,1.87368,6048534.0
2009-07-08 10:53:00,1.8735,1.87355,1.87329,1.87329,8329606.0
2009-07-08 10:54:00,1.87322,1.87322,1.873,1.87309,27542108.0
2009-07-08 10:55:00,1.87306,1.87316,1.8729,1.8729,9206209.0
2009-07-08 10:56:00,1.87276,1.87276,1.87241,1.87241,18332645.0
2009-07-08 10:57:00,1.87224,1.87241,1.87217,1.87241,7539418.0
2009-07-08 10:58:00,1.87242,1.87275,1.87242,1.87275,10703528.0
2009-07-08 10:59:00,1.87275,1.87299,1.87275,1.87299,10438076.0
2009-07-08 11:00:00,1.87297,1.87329,1.87297,1.87329,9167685.0
2009-07-08 11:01:00,1.87337,1.87461,1.87337,1.87461,20329050.0
2009-07-08 11:02:00,1.87459,1.87491,1.87459,1.87491,12734418.0
2009-07-08 11:03:00,1.87494,1.87515,1.87494,1.87515,3599212.0
2009-07-08 11:04:00,1.87516,1.8754,1.87511,1.87511,8178991.0
2009-07-08 11:05:00,1.87495,1.87511,1.87448,1.87511,6433317.0
2009-07-08 11:06:00,1.87469,1.8751,1.87469,1.87499,6832905.0
2009-07-08 11:07:00,1.87502,1.87509,1.87475,1.87475,10224772.0
2009-07-08 11:08:00,1.87456,1.87456,1.87423,1.87423,8329820.0
2009-07-08 11:09:00,1.87423,1.87423,1.87359,1.87411,4587066.0
2009-07-08 11:10:00,1.87392,1.87392,1.87366,1.87373,7290380.0
2009-07-08 11:11:00,1.87366,1.87381,1.87366,1.87376,1827031.0
2009-07-08 11:12:00,1.87404,1.87417,1.87403,1.87414,11941605.0
2009-07-08 11:13:00,1.87434,1.87515,1.87434,1.87515,25562040.0
2009-07-08 11:14:00,1.87504,1.87508,1.87486,1.87493,5724359.0
2009-07-08 11:15:00,1.87492,1.8751,1.87488,1.87503,3662731.0
2009-07-08 11:16:00,1.8752,1.8755,1.8752,1.87546,24059257.0
2009-07-08 11:17:00,1.87551,1.87566,1.87536,1.87544,5267218.0
2009-07-08 11:18:00,1.87527,1.87532,1.87482,1.87532,36324036.0
2009-07-08 11:19:00,1.87547,1.87558,1.87508,1.87508,70325056.0
2009-07-08 11:20:00,1.87494,1.87494,1.87461,1.87461,6247474.0
2009-07-08 11:21:00,1.87453,1.87453,1.87422,1.87429,7291167.0
2009-07-08 11:22:00,1.87423,1.87425,1.874,1.87418,9669352.0
2009-07-08 11:23:00,1.8741,1.87415,1.87379,1.87379,11844212.0
2009-07-08 11:24:00,1.87409,1.87414,1.87391,1.87414,4100242.0
2009-07-08 11:25:00,1.87421,1.87462,1.87421,1.87462,6660441.0
2009-07-08 11:26:00,1.87467,1.87482,1.87463,1.8748,5310268.0
2009-07-08 11:27:00,1.87488,1.8752,1.87488,1.87518,5970605.0
2009-07-08 11:28:00,1.87528,1.87541,1.87526,1.87532,3991349.0
2009-07-08 11:29:00,1.87532,1.87535,1.87509,1.87535,9264738.0
2009-07-08 11:30:00,1.87528,1.87566,1.87528,1.87566,8488025.0
2009-07-08 11:31:00,1.87573,1.87573,1.87555,1.87565,20534175.0
2009-07-08 11:32:00,1.87564,1.87571,1.87544,1.87544,4372792.0
2009-07-08 11:33:00,1.87544,1.87544,1.87524,1.87524,5450659.0
2009-07-08 11:34:00,1.87522,1.87522,1.87501,1.87517,10576710.0
2009-07-08 11:35:00,1.87516,1.87516,1.87483,1.87483,5091157.0
2009-07-08 11:36:00,1.8749,1.87543,1.8749,1.87543,6795799.0
2009-07-08 11:37:00,1.87569,1.87593,1.8756,1.8756,12456106.0
2009-07-08 11:38:00,1.87547,1.87568,1.87547,1.87562,2312929.0
2009-07-08 11:39:00,1.87568,1.87577,1.87551,1.87562,4611772.0
2009-07-08 11:40:00,1.8755,1.8755,1.87507,1.87507,9757296.0
2009-07-08 11:41:00,1.87515,1.87528,1.87515,1.87526,2628980.0
2009-07-08 11:42:00,1.87513,1.87513,1.87473,1.87483,4277461.0
2009-07-08 11:43:00,1.8751,1.87511,1.87489,1.87489,17306290.0
2009-07-08 11:44:00,1.87477,1.87477,1.87449,1.87462,6498033.0
2009-07-08 11:45:00,1.87464,1.87464,1.87425,1.87425,9943735.0
2009-07-08 11:46:00,1.87439,1.87443,1.87425,1.87425,6872846.0
2009-07-08 11:47:00,1.87405,1.87405,1.87382,1.87382,60789696.0
2009-07-08 11:48:00,1.87381,1.87393,1.8737,1.87393,2375687.0
2009-07-08 11:49:00,1.87394,1.87397,1.87385,1.87393,14594264.0
2009-07-08 11:50:00,1.87379,1.87386,1.8737,1.87381,3807762.0
2009-07-08 11:51:00,1.87389,1.87399,1.87356,1.87356,14417641.0
2009-07-08 11:52:00,1.87329,1.87334,1.87304,1.87314,9484661.0
2009-07-08 11:53:00,1.87315,1.87315,1.87255,1.87255,8382144.0
2009-07-08 11:54:00,1.8725,1.87269,1.8725,1.87269,10046960.0
2009-07-08 11:55:00,1.87262,1.87282,1.87262,1.87278,6878203.0
2009-07-08 11:56:00,1.8727,1.87275,1.87254,1.87258,25340580.0
2009-07-08 11:57:00,1.87255,1.87281,1.87255,1.87281,108592974.0
2009-07-08 11:58:00,1.87282,1.87282,1.87256,1.87259,5823031.0
2009-07-08 11:59:00,1.8726,1.87281,1.8726,1.87271,11714893.0
2009-07-08 12:00:00,1.87274,1.87302,1.87264,1.87302,26948214.0
2009-07-08 12:01:00,1.87311,1.87311,1.87281,1.87297,60919680.0
2009-07-08 12:02:00,1.87289,1.87294,1.8726,1.8726,5061386.0
2009-07-08 12:03:00,1.87251,1.87265,1.87248,1.87251,21210997.0
2009-07-08 12:04:00,1.87232,1.87232,1.872,1.87203,5334088.0
2009-07-08 12:05:00,1.87211,1.87243,1.87206,1.87243,6216693.0
2009-07-08 12:06:00,1.87232,1.87234,1.87216,1.87216,4002978.0
2009-07-08 12:07:00,1.87213,1.87221,1.87177,1.8718,26785731.0
2009-07-08 12:08:00,1.87177,1.87177,1.87155,1.87155,5997532.0
2009-07-08 12:09:00,1.8714,1.87149,1.87119,1.87122,7147913.0
2009-07-08 12:10:00,1.87131,1.87132,1.87117,1.87132,5754436.0
2009-07-08 12:11:00,1.87132,1.87132,1.87113,1.87116,1903943.0
2009-07-08 12:12:00,1.87121,1.87157,1.87112,1.87157,4980215.0
2009-07-08 12:13:00,1.87175,1.87198,1.87175,1.87198,5852572.0
2009-07-08 12:14:00,1.87195,1.87195,1.87126,1.87152,3156631.0
2009-07-08 12:15:00,1.8715,1.8717,1.8715,1.8717,126170148.0
2009-07-08 12:16:00,1.87157,1.87192,1.87157,1.87175,5430493.0
2009-07-08 12:17:00,1.87179,1.87216,1.87169,1.87216,3109748.0
2009-07-08 12:18:00,1.87221,1.87231,1.8722,1.87231,5170083.0
2009-07-08 12:19:00,1.8724,1.87265,1.8724,1.87257,6342590.0
2009-07-08 12:20:00,1.87251,1.87251,1.87201,1.87215,5772735.0
2009-07-08 12:21:00,1.87231,1.87248,1.87228,1.87236,1566002.0
2009-07-08 12:22:00,1.87215,1.87215,1.87192,1.87199,11990759.0
2009-07-08 12:23:00,1.87186,1.87216,1.87186,1.87216,6028231.0
2009-07-08 12:24:00,1.87224,1.87235,1.87219,1.87231,15079333.0
2009-07-08 12:25:00,1.87222,1.8723,1.87218,1.8723,6388819.0
2009-07-08 12:26:00,1.8723,1.8723,1.8719,1.87208,4627809.0
2009-07-08 12:27:00,1.87212,1.87265,1.87212,1.87265,57522680.0
2009-07-08 12:28:00,1.87272,1.87282,1.87266,1.87277,4876793.0
2009-07-08 12:29:00,1.87272,1.87275,1.87257,1.87257,143207088.0
2009-07-08 12:30:00,1.87239,1.8725,1.87236,1.87236,9044507.0
2009-07-08 12:31:00,1.87234,1.87244,1.87222,1.87244,9436670.0
2009-07-08 12:32:00,1.87243,1.87264,1.8724,1.87264,8534645.0
2009-07-08 12:33:00,1.87263,1.87283,1.87263,1.87283,45833106.0
2009-07-08 12:34:00,1.87273,1.87282,1.8727,1.8727,3101315.0
2009-07-08 12:35:00,1.87265,1.87319,1.87265,1.87319,11038237.0
2009-07-08 12:36:00,1.87324,1.87399,1.87324,1.87365,7651785.0
2009-07-08 12:37:00,1.8736,1.87366,1.87348,1.87352,3300830.0
2009-07-08 12:38:00,1.87332,1.87332,1.87311,1.87313,4018624.0
2009-07-08 12:39:00,1.87299,1.87299,1.87268,1.8728,3623799.0
2009-07-08 12:40:00,1.87272,1.87272,1.8724,1.87254,7511615.0
2009-07-08 12:41:00,1.87247,1.87247,1.87186,1.87191,14146332.0
2009-07-08 12:42:00,1.87177,1.87184,1.8716,1.87173,2540979.0
2009-07-08 12:43:00,1.87172,1.87172,1.87149,1.87165,12802538.0
2009-07-08 12:44:00,1.87177,1.87198,1.87177,1.8718,5302531.0
2009-07-08 12:45:00,1.87183,1.87194,1.87174,1.87174,133049680.0
2009-07-08 12:46:00,1.87166,1.87169,1.8714,1.8714,2837429.0
2009-07-08 12:47:00,1.87132,1.87132,1.87076,1.87077,10104785.0
2009-07-08 12:48:00,1.87062,1.87062,1.87015,1.87036,6233228.0
2009-07-08 12:49:00,1.87044,1.87069,1.87044,1.87054,8542598.0
2009-07-08 12:50:00,1.87072,1.87072,1.87048,1.8705,14755203.0
2009-07-08 12:51:00,1.8706,1.87079,1.87045,1.87079,7401749.0
2009-07-08 12:52:00,1.87072,1.87139,1.87072,1.87139,7591449.0
2009-07-08 12:53:00,1.87142,1.87146,1.87133,1.87145,48339250.0
2009-07-08 12:54:00,1.87143,1.87143,1.87123,1.87123,4538623.0
2009-07-08 12:55:00,1.87126,1.87139,1.87126,1.87139,34608336.0
2009-07-08 12:56:00,1.87141,1.87152,1.87141,1.87145,12984807.0
2009-07-08 12:57:00,1.87143,1.87143,1.8709,1.8709,4266958.0
2009-07-08 12:58:00,1.87095,1.87096,1.87085,1.87086,4424880.0
2009-07-08 12:59:00,1.871,1.87112,1.871,1.8711,3057847.0
2009-07-08 13:00:00,1.87119,1.87139,1.87118,1.87131,8023187.0
2009-07-08 13:01:00,1.87164,1.87222,1.87164,1.87222,68888820.0
2009-07-08 13:02:00,1.87195,1.87197,1.87171,1.87187,9150892.0
2009-07-08 13:03:00,1.87169,1.87169,1.87111,1.87111,7633623.0
2009-07-08 13:04:00,1.87097,1.87097,1.87066,1.87066,6899598.0
2009-07-08 13:05:00,1.87048,1.87079,1.87048,1.87072,2894746.0
2009-07-08 13:06:00,1.87078,1.87104,1.87078,1.87094,29662022.0
2009-07-08 13:07:00,1.87085,1.87088,1.87057,1.87057,3744837.0
2009-07-08 13:08:00,1.87102,1.87113,1.87102,1.87104,2896722.0
2009-07-08 13:09:00,1.87102,1.87104,1.87081,1.87081,4571384.0
2009-07-08 13:10:00,1.8707,1.87078,1.87062,1.87062,9520670.0
2009-07-08 13:11:00,1.87077,1.87089,1.87073,1.87073,61975320.0
2009-07-08 13:12:00,1.87056,1.87079,1.8705,1.87079,6056096.0
2009-07-08 13:13:00,1.87092,1.87119,1.87092,1.87119,13482035.0
2009-07-08 13:14:00,1.87121,1.87126,1.87108,1.87126,5121541.0
2009-07-08 13:15:00,1.87127,1.87175,1.87127,1.87175,12469888.0
2009-07-08 13:16:00,1.87185,1.87202,1.87182,1.87202,10782926.0
2009-07-08 13:17:00,1.87199,1.87202,1.87189,1.87189,57564312.0
2009-07-08 13:18:00,1.87171,1.87171,1.87131,1.87131,2947309.0
2009-07-08 13:19:00,1.87138,1.87157,1.87138,1.87146,4969487.0
2009-07-08 13:20:00,1.87153,1.87166,1.87153,1.87162,76864318.0
2009-07-08 13:21:00,1.87166,1.87171,1.87153,1.87153,4355560.0
2009-07-08 13:22:00,1.87155,1.87155,1.87122,1.87134,12893019.0
2009-07-08 13:23:00,1.8716,1.87206,1.8716,1.87206,3563825.0
2009-07-08 13:24:00,1.87223,1.87279,1.87221,1.87279,6999011.0
2009-07-08 13:25:00,1.87283,1.87301,1.87283,1.87301,8415544.0
2009-07-08 13:26:00,1.87304,1.87304,1.87278,1.87291,4415701.0
2009-07-08 13:27:00,1.87308,1.87332,1.87308,1.87332,18530137.0
2009-07-08 13:28:00,1.87335,1.8736,1.87335,1.87341,6157429.0
2009-07-08 13:29:00,1.87324,1.87324,1.87299,1.87299,2934259.0
2009-07-08 13:30:00,1.87295,1.87298,1.87256,1.87283,10142742.0
2009-07-08 13:31:00,1.87271,1.87271,1.87255,1.87267,144079720.0
2009-07-08 13:32:00,1.87259,1.87259,1.87238,1.87245,5258832.0
2009-07-08 13:33:00,1.87258,1.87299,1.87258,1.87299,14055309.0
2009-07-08 13:34:00,1.87319,1.87347,1.87319,1.87325,6462525.0
2009-07-08 13:35:00,1.87321,1.87337,1.87308,1.87337,5071103.0
2009-07-08 13:36:00,1.87346,1.87367,1.87346,1.8736,10844741.0
2009-07-08 13:37:00,1.87373,1.87424,1.87328,1.87424,2426923.0
2009-07-08 13:38:00,1.8744,1.87515,1.8744,1.87515,12855760.0
2009-07-08 13:39:00,1.87517,1.87517,1.87498,1.87498,2517870.0
2009-07-08 13:40:00,1.87487,1.87507,1.87468,1.87468,6161043.0
2009-07-08 13:41:00,1.8746,1.8746,1.87449,1.87449,3578968.0
2009-07-08 13:42:00,1.87446,1.8745,1.87438,1.8744,1367525.0
2009-07-08 13:43:00,1.87444,1.87462,1.87444,1.87455,51810644.0
2009-07-08 13:44:00,1.87451,1.87474,1.87451,1.87472,16439279.0
2009-07-08 13:45:00,1.87476,1.87504,1.87474,1.87504,2677089.0
2009-07-08 13:46:00,1.87512,1.87537,1.87512,1.87525,5011426.0
2009-07-08 13:47:00,1.87512,1.87512,1.87499,1.87499,8168908.0
2009-07-08 13:48:00,1.8751,1.87513,1.87501,1.87508,5836557.0
2009-07-08 13:49:00,1.87496,1.87512,1.87496,1.87504,3890423.0
2009-07-08 13:50:00,1.87499,1.87499,1.8743,1.8743,18926797.0
2009-07-08 13:51:00,1.87426,1.87445,1.87425,1.87445,6797950.0
2009-07-08 13:52:00,1.87443,1.87443,1.8742,1.87436,14311812.0
2009-07-08 13:53:00,1.87427,1.87427,1.87404,1.87416,17506592.0
2009-07-08 13:54:00,1.87413,1.87432,1.87413,1.87428,3870230.0
2009-07-08 13:55:00,1.8743,1.87443,1.87428,1.87443,11945231.0
2009-07-08 13:56:00,1.87435,1.8745,1.87435,1.87443,7219033.0
2009-07-08 13:57:00,1.87425,1.87452,1.87425,1.87428,1604394.0
2009-07-08 13:58:00,1.87421,1.87421,1.87393,1.87393,12811812.0
2009-07-08 13:59:00,1.87399,1.87412,1.87399,1.87412,4606995.0
2009-07-08 14:00:00,1.87417,1.87426,1.87407,1.87426,5174655.0
2009-07-08 14:01:00,1.87429,1.87445,1.87429,1.87445,4169172.0
2009-07-08 14:02:00,1.87451,1.87471,1.87425,1.87425,13685068.0
2009-07-08 14:03:00,1.87409,1.87409,1.87317,1.87324,27297417.0
2009-07-08 14:04:00,1.87323,1.8734,1.87323,1.8734,9320476.0
2009-07-08 14:05:00,1.87353,1.8737,1.87353,1.87364,1658083.0
2009-07-08 14:06:00,1.87367,1.87388,1.87359,1.87388,6706865.0
2009-07-08 14:07:00,1.87386,1.87386,1.87363,1.87363,6763522.0
2009-07-08 14:08:00,1.8736,1.87377,1.8736,1.8737,2107169.0
2009-07-08 14:09:00,1.87373,1.87401,1.87373,1.87375,4402875.0
2009-07-08 14:10:00,1.87373,1.87373,1.87339,1.87351,12961659.0
2009-07-08 14:11:00,1.87357,1.8738,1.87327,1.87327,3421864.0
2009-07-08 14:12:00,1.87326,1.87335,1.87314,1.87332,11815216.0
2009-07-08 14:13:00,1.87354,1.8737,1.87344,1.87344,5506088.0
2009-07-08 14:14:00,1.8735,1.87368,1.8735,1.87364,11534026.0
2009-07-08 14:15:00,1.87371,1.87384,1.87364,1.87384,14547660.0
2009-07-08 14:16:00,1.87383,1.87394,1.87375,1.87394,2062138.0
2009-07-08 14:17:00,1.87361,1.87408,1.87361,1.8739,44267461.0
2009-07-08 14:18:00,1.87404,1.87404,1.8736,1.87397,14364970.0
2009-07-08 14:19:00,1.87402,1.87407,1.87392,1.87405,5136294.0
2009-07-08 14:20:00,1.87413,1.87451,1.87413,1.87451,32104204.0
2009-07-08 14:21:00,1.8745,1.8745,1.874,1.874,9626895.0
2009-07-08 14:22:00,1.87382,1.87392,1.87364,1.87364,8119095.0
2009-07-08 14:23:00,1.87371,1.87386,1.87362,1.87386,4545142.0
2009-07-08 14:24:00,1.87384,1.87384,1.87358,1.87358,3141385.0
2009-07-08 14:25:00,1.87359,1.87364,1.87348,1.87356,17317504.0
2009-07-08 14:26:00,1.8736,1.87378,1.8736,1.87378,6337745.0
2009-07-08 14:27:00,1.87373,1.87373,1.87358,1.87365,90320828.0
2009-07-08 14:28:00,1.87369,1.87397,1.87369,1.87397,10391230.0
2009-07-08 14:29:00,1.87404,1.87411,1.87404,1.87404,9141404.0
2009-07-08 14:30:00,1.87402,1.87405,1.87397,1.87397,7438751.0
2009-07-08 14:31:00,1.87408,1.87415,1.87396,1.87412,25614569.0
2009-07-08 14:32:00,1.87421,1.87421,1.87391,1.87401,4215230.0
2009-07-08 14:33:00,1.87386,1.8739,1.87358,1.87389,10306730.0
2009-07-08 14:34:00,1.87402,1.87439,1.87402,1.87439,10997428.0
2009-07-08 14:35:00,1.87452,1.87479,1.87432,1.87479,7812459.0
2009-07-08 14:36:00,1.87476,1.87502,1.87468,1.87468,10472804.0
2009-07-08 14:37:00,1.87472,1.87487,1.87472,1.87486,7218641.0
2009-07-08 14:38:00,1.87452,1.87497,1.87452,1.8749,11891687.0
2009-07-08 14:39:00,1.87502,1.87502,1.87465,1.87465,25376552.0
2009-07-08 14:40:00,1.87436,1.87436,1.87408,1.87408,27758976.0
2009-07-08 14:41:00,1.87409,1.87409,1.87394,1.87394,40189902.0
2009-07-08 14:42:00,1.87382,1.87382,1.87345,1.87345,4091486.0
2009-07-08 14:43:00,1.87332,1.87332,1.87311,1.87311,17144028.0
2009-07-08 14:44:00,1.87295,1.87295,1.87277,1.87287,6874309.0
2009-07-08 14:45:00,1.87279,1.87279,1.87255,1.87256,10236811.0
2009-07-08 14:46:00,1.87254,1.87281,1.87254,1.87281,8555810.0
2009-07-08 14:47:00,1.87296,1.87317,1.87296,1.87317,7452690.0
2009-07-08 14:48:00,1.87322,1.87331,1.873,1.873,9098381.0
2009-07-08 14:49:00,1.87294,1.87296,1.8728,1.87296,14760270.0
2009-07-08 14:50:00,1.87291,1.8732,1.87274,1.8732,3218025.0
2009-07-08 14:51:00,1.87334,1.87356,1.87332,1.87332,2500717.0
2009-07-08 14:52:00,1.87308,1.87308,1.87292,1.87292,8303779.0
2009-07-08 14:53:00,1.87292,1.87292,1.87269,1.87269,5494457.0
2009-07-08 14:54:00,1.87255,1.87297,1.87255,1.87297,1826063.0
2009-07-08 14:55:00,1.87299,1.87299,1.87268,1.87273,2832766.0
2009-07-08 14:56:00,1.8728,1.87332,1.8728,1.87332,13613898.0
2009-07-08 14:57:00,1.87355,1.87392,1.87355,1.87359,26433900.0
2009-07-08 14:58:00,1.8734,1.8734,1.87295,1.87295,7954381.0
2009-07-08 14:59:00,1.87292,1.87292,1.87253,1.87253,8151783.0
2009-07-08 15:00:00,1.87267,1.87267,1.87157,1.87157,47900026.0
2009-07-08 15:01:00,1.87148,1.87148,1.87119,1.87122,5428835.0
2009-07-08 15:02:00,1.87125,1.87125,1.87057,1.8706,21572187.0
2009-07-08 15:03:00,1.87044,1.87044,1.86994,1.86994,11757061.0
2009-07-08 15:04:00,1.87008,1.87008,1.86944,1.86966,33869125.0
2009-07-08 15:05:00,1.86945,1.86945,1.86894,1.86894,4405850.0
2009-07-08 15:06:00,1.86871,1.86899,1.8673,1.86899,4653811.0
2009-07-08 15:07:00,1.86895,1.86895,1.86874,1.86883,12106114.0
2009-07-08 15:08:00,1.86884,1.8694,1.86884,1.8694,11312400.0
2009-07-08 15:09:00,1.86955,1.86996,1.86955,1.86996,5773978.0
2009-07-08 15:10:00,1.86999,1.87017,1.86964,1.87017,4185440.0
2009-07-08 15:11:00,1.87026,1.87047,1.87026,1.87047,9935158.0
2009-07-08 15:12:00,1.87046,1.87046,1.87033,1.87033,12659925.0
2009-07-08 15:13:00,1.8703,1.8703,1.87021,1.87021,29758904.0
2009-07-08 15:14:00,1.86998,1.86998,1.86983,1.86983,4899819.0
2009-07-08 15:15:00,1.86977,1.86995,1.86959,1.86995,4889777.0
2009-07-08 15:16:00,1.86985,1.86985,1.86968,1.86975,2424963.0
2009-07-08 15:17:00,1.86964,1.86964,1.86914,1.86942,10917174.0
2009-07-08 15:18:00,1.86962,1.8698,1.86952,1.86966,12812399.0
2009-07-08 15:19:00,1.86993,1.86993,1.86965,1.86965,6804729.0
2009-07-08 15:20:00,1.86966,1.86977,1.86959,1.86964,12692835.0
2009-07-08 15:21:00,1.86953,1.86953,1.86879,1.86879,17029809.0
2009-07-08 15:22:00,1.86862,1.86862,1.86819,1.86819,3850693.0
2009-07-08 15:23:00,1.86808,1.86843,1.86808,1.86839,13347227.0
2009-07-08 15:24:00,1.86869,1.8689,1.86869,1.8689,16907647.0
2009-07-08 15:25:00,1.869,1.86941,1.86845,1.86941,14224488.0
2009-07-08 15:26:00,1.86937,1.86937,1.86912,1.86914,7913506.0
2009-07-08 15:27:00,1.86919,1.86959,1.86919,1.86959,6187747.0
2009-07-08 15:28:00,1.86987,1.87003,1.86987,1.87,5090608.0
2009-07-08 15:29:00,1.86993,1.86997,1.86979,1.86992,7963477.0
2009-07-08 15:30:00,1.86995,1.87004,1.86987,1.87004,1768074.0
2009-07-08 15:31:00,1.87008,1.87065,1.87008,1.87065,2175919.0
2009-07-08 15:32:00,1.87066,1.87085,1.8706,1.87085,10615334.0
2009-07-08 15:33:00,1.87091,1.8712,1.87091,1.87112,28321020.0
2009-07-08 15:34:00,1.87104,1.87104,1.87073,1.87091,3579895.0
2009-07-08 15:35:00,1.87079,1.87079,1.87044,1.87046,9906279.0
2009-07-08 15:36:00,1.87003,1.87047,1.87003,1.87016,6445981.0
2009-07-08 15:37:00,1.87018,1.87018,1.8698,1.87015,11609040.0
2009-07-08 15:38:00,1.87032,1.87065,1.87032,1.87051,11005860.0
2009-07-08 15:39:00,1.87047,1.87047,1.87023,1.87033,28532190.0
2009-07-08 15:40:00,1.87031,1.87045,1.87024,1.87045,6533993.0
2009-07-08 15:41:00,1.87052,1.87052,1.86999,1.87003,7728990.0
2009-07-08 15:42:00,1.86972,1.87011,1.86965,1.87011,4344855.0
2009-07-08 15:43:00,1.87019,1.87047,1.87016,1.87047,4458825.0
2009-07-08 15:44:00,1.87032,1.87045,1.87002,1.87025,6919673.0
2009-07-08 15:45:00,1.87006,1.87006,1.86976,1.86976,3375733.0
2009-07-08 15:46:00,1.86969,1.86969,1.86936,1.86956,16624079.0
2009-07-08 15:47:00,1.8696,1.86972,1.86946,1.86961,28048737.0
2009-07-08 15:48:00,1.86957,1.86957,1.86917,1.86917,18875233.0
2009-07-08 15:49:00,1.86922,1.86925,1.86911,1.86923,11244906.0
2009-07-08 15:50:00,1.86917,1.86919,1.86897,1.86897,5493652.0
2009-07-08 15:51:00,1.8689,1.86903,1.86852,1.86903,54084577.0
2009-07-08 15:52:00,1.86923,1.86931,1.86917,1.86921,2858415.0
2009-07-08 15:53:00,1.86901,1.86903,1.86881,1.86881,9660932.0
2009-07-08 15:54:00,1.8687,1.8687,1.86846,1.86846,3481382.0
2009-07-08 15:55:00,1.86818,1.86835,1.868,1.868,7973949.0
2009-07-08 15:56:00,1.8681,1.8684,1.8681,1.8684,8380309.0
2009-07-08 15:57:00,1.8685,1.86861,1.86842,1.86852,5479422.0
2009-07-08 15:58:00,1.86866,1.86866,1.86848,1.86848,3701036.0
2009-07-08 15:59:00,1.86841,1.86888,1.86841,1.86888,5208977.0
2009-07-08 16:00:00,1.8689,1.86914,1.86884,1.86914,9458178.0
2009-07-08 16:01:00,1.86918,1.87031,1.86918,1.87031,36218633.0
2009-07-08 16:02:00,1.87037,1.87043,1.87012,1.87043,5355820.0
2009-07-08 16:03:00,1.87042,1.87042,1.87015,1.87016,11787504.0
2009-07-08 16:04:00,1.87011,1.87015,1.86989,1.87015,5522408.0
2009-07-08 16:05:00,1.87009,1.87042,1.87009,1.87013,15913589.0
2009-07-08 16:06:00,1.86994,1.87008,1.86954,1.87008,5888547.0
2009-07-08 16:07:00,1.87019,1.87033,1.87019,1.87019,5569957.0
2009-07-08 16:08:00,1.87011,1.87019,1.86997,1.87019,8631517.0
2009-07-08 16:09:00,1.8703,1.87055,1.8703,1.87055,35107600.0
2009-07-08 16:10:00,1.87054,1.87054,1.87031,1.87043,6317584.0
2009-07-08 16:11:00,1.87042,1.87075,1.8703,1.87075,16809452.0
2009-07-08 16:12:00,1.87077,1.87092,1.87062,1.87062,5641450.0
2009-07-08 16:13:00,1.87074,1.87094,1.87063,1.87063,7312164.0
2009-07-08 16:14:00,1.87055,1.87071,1.87048,1.87071,7861424.0
2009-07-08 16:15:00,1.87081,1.87114,1.87081,1.87114,4809473.0
2009-07-08 16:16:00,1.87114,1.87127,1.87102,1.87107,1938293.0
2009-07-08 16:17:00,1.8709,1.8709,1.87072,1.87072,5946069.0
2009-07-08 16:18:00,1.87071,1.87071,1.87047,1.87047,2136332.0
2009-07-08 16:19:00,1.87044,1.87073,1.87036,1.87053,6550222.0
2009-07-08 16:20:00,1.87046,1.87061,1.87045,1.87061,7682994.0
2009-07-08 16:21:00,1.8706,1.8706,1.87024,1.87027,19689860.0
2009-07-08 16:22:00,1.87016,1.87016,1.86962,1.86962,36223539.0
2009-07-08 16:23:00,1.86941,1.86941,1.86891,1.86893,8223300.0
2009-07-08 16:24:00,1.86902,1.86949,1.86898,1.86949,7274910.0
2009-07-08 16:25:00,1.86953,1.86978,1.86953,1.86957,8340320.0
2009-07-08 16:26:00,1.8695,1.86972,1.86917,1.86972,9548380.0
2009-07-08 16:27:00,1.86971,1.86988,1.86971,1.86988,19385784.0
2009-07-08 16:28:00,1.86987,1.86993,1.86981,1.86985,8428367.0
2009-07-08 16:29:00,1.87004,1.87039,1.87004,1.87039,9426591.0
2009-07-08 16:30:00,1.87041,1.87041,1.87018,1.87037,5797767.0
2009-07-08 16:31:00,1.87046,1.87075,1.86941,1.86941,10632350.0
2009-07-08 16:32:00,1.87101,1.87116,1.87101,1.87102,1285286.0
2009-07-08 16:33:00,1.87089,1.87107,1.87088,1.87097,18043470.0
2009-07-08 16:34:00,1.87115,1.87143,1.87109,1.87143,4716302.0
2009-07-08 16:35:00,1.87147,1.87147,1.87126,1.87126,2437165.0
2009-07-08 16:36:00,1.87115,1.87115,1.86965,1.87078,5382570.0
2009-07-08 16:37:00,1.87057,1.87057,1.87025,1.87025,25554934.0
2009-07-08 16:38:00,1.87019,1.87041,1.86999,1.87037,9022721.0
2009-07-08 16:39:00,1.87016,1.87016,1.86956,1.86961,3445924.0
2009-07-08 16:40:00,1.86962,1.86996,1.86962,1.86996,7862316.0
2009-07-08 16:41:00,1.87,1.87001,1.86981,1.86981,1622999.0
2009-07-08 16:42:00,1.86962,1.86968,1.86939,1.86939,5904931.0
2009-07-08 16:43:00,1.8692,1.8692,1.86864,1.86864,7571040.0
2009-07-08 16:44:00,1.86855,1.86876,1.86847,1.86876,25841260.0
2009-07-08 16:45:00,1.86854,1.86854,1.86843,1.86844,5217634.0
2009-07-08 16:46:00,1.86841,1.86865,1.86805,1.86805,17309897.0
2009-07-08 16:47:00,1.86805,1.86829,1.86805,1.86829,40088916.0
2009-07-08 16:48:00,1.86826,1.86826,1.86794,1.86799,6048722.0
2009-07-08 16:49:00,1.86798,1.8682,1.86798,1.86811,16878552.0
2009-07-08 16:50:00,1.86824,1.86843,1.86824,1.86843,6111792.0
2009-07-08 16:51:00,1.86839,1.86856,1.86829,1.86856,4137880.0
2009-07-08 16:52:00,1.86854,1.86854,1.86828,1.86835,8237698.0
2009-07-08 16:53:00,1.8684,1.86841,1.86819,1.86841,8258042.0
2009-07-08 16:54:00,1.86838,1.86865,1.86838,1.86865,3903581.0
2009-07-08 16:55:00,1.8687,1.869,1.8687,1.86889,4913099.0
2009-07-08 16:56:00,1.8688,1.86917,1.8686,1.86917,10468033.0
2009-07-08 16:57:00,1.86915,1.86915,1.86888,1.86888,12670800.0
2009-07-08 16:58:00,1.86892,1.86915,1.86892,1.86908,8463485.0
2009-07-08 16:59:00,1.86906,1.86906,1.8684,1.86881,12393248.0
2009-07-08 17:00:00,1.86865,1.86867,1.868,1.868,3580197.0
2009-07-08 17:01:00,1.8678,1.8678,1.86751,1.86751,3912163.0
2009-07-08 17:02:00,1.86751,1.86798,1.86751,1.86798,47323155.0
2009-07-08 17:03:00,1.86801,1.86893,1.86801,1.86893,45271968.0
2009-07-08 17:04:00,1.86906,1.86914,1.86898,1.86903,4043599.0
2009-07-08 17:05:00,1.86901,1.86923,1.86901,1.86912,39526073.0
2009-07-08 17:06:00,1.86902,1.86902,1.86866,1.86871,4551932.0
2009-07-08 17:07:00,1.8688,1.86916,1.8688,1.86902,16515076.0
2009-07-08 17:08:00,1.86905,1.86905,1.8686,1.8686,13793251.0
2009-07-08 17:09:00,1.86851,1.86851,1.86817,1.86817,4145008.0
2009-07-08 17:10:00,1.86817,1.86817,1.86778,1.86807,9631875.0
2009-07-08 17:11:00,1.86827,1.86854,1.86825,1.86825,16515339.0
2009-07-08 17:12:00,1.86795,1.86814,1.86794,1.86806,5959679.0
2009-07-08 17:13:00,1.86807,1.8685,1.86803,1.8685,12611905.0
2009-07-08 17:14:00,1.86871,1.86907,1.86871,1.86907,17445645.0
2009-07-08 17:15:00,1.86918,1.86951,1.86918,1.86951,11839905.0
2009-07-08 17:16:00,1.86967,1.86967,1.86931,1.86931,11390240.0
2009-07-08 17:17:00,1.86938,1.86938,1.86881,1.86881,5964575.0
2009-07-08 17:18:00,1.86888,1.86888,1.86853,1.86853,11137089.0
2009-07-08 17:19:00,1.86855,1.86855,1.86817,1.86817,10778866.0
2009-07-08 17:20:00,1.86807,1.86816,1.86786,1.86788,1817432.0
2009-07-08 17:21:00,1.86788,1.86788,1.86756,1.86764,18753305.0
2009-07-08 17:22:00,1.86767,1.86795,1.86748,1.86795,4202262.0
2009-07-08 17:23:00,1.86793,1.86817,1.86771,1.86817,7857850.0
2009-07-08 17:24:00,1.86806,1.86839,1.86806,1.86839,7185001.0
2009-07-08 17:25:00,1.86842,1.86859,1.86832,1.86857,12818340.0
2009-07-08 17:26:00,1.86868,1.86868,1.86838,1.86852,4705346.0
2009-07-08 17:27:00,1.86846,1.86846,1.86817,1.86819,19550958.0
2009-07-08 17:28:00,1.86798,1.86815,1.86793,1.8681,5783967.0
2009-07-08 17:29:00,1.86798,1.86798,1.86772,1.86775,4657940.0
2009-07-08 17:30:00,1.86766,1.86766,1.86682,1.86682,5988875.0
2009-07-08 17:31:00,1.86681,1.86681,1.86627,1.86627,12533287.0
2009-07-08 17:32:00,1.86618,1.86618,1.86554,1.86569,5646642.0
2009-07-08 17:33:00,1.86583,1.86633,1.86583,1.86618,10557344.0
2009-07-08 17:34:00,1.86593,1.86612,1.86575,1.86612,1757991.0
2009-07-08 17:35:00,1.86615,1.8674,1.86615,1.86714,136624610.0
2009-07-08 17:36:00,1.86708,1.86756,1.86708,1.86756,6994308.0
2009-07-08 17:37:00,1.86745,1.86745,1.86719,1.86727,3464700.0
2009-07-08 17:38:00,1.86715,1.86715,1.86644,1.86648,2364495.0
2009-07-08 17:39:00,1.86665,1.86665,1.86638,1.86638,4591787.0
2009-07-08 17:40:00,1.8664,1.86654,1.86632,1.86647,5988048.0
2009-07-08 17:41:00,1.86637,1.86637,1.86562,1.86562,6049213.0
2009-07-08 17:42:00,1.86569,1.86597,1.86552,1.86597,7101847.0
2009-07-08 17:43:00,1.86599,1.86636,1.8659,1.86636,3941031.0
2009-07-08 17:44:00,1.86647,1.86666,1.86646,1.86655,66858642.0
2009-07-08 17:45:00,1.86653,1.86657,1.86644,1.86651,24173388.0
2009-07-08 17:46:00,1.8665,1.86669,1.8665,1.86657,7031725.0
2009-07-08 17:47:00,1.86652,1.86656,1.86622,1.86622,5660717.0
2009-07-08 17:48:00,1.8662,1.86658,1.86619,1.86658,8787005.0
2009-07-08 17:49:00,1.86658,1.86658,1.86598,1.86598,8828350.0
2009-07-08 17:50:00,1.86597,1.86622,1.86588,1.86622,6931276.0
2009-07-08 17:51:00,1.86641,1.86649,1.86613,1.86633,54857322.0
2009-07-08 17:52:00,1.86635,1.86635,1.86574,1.86598,11453952.0
2009-07-08 17:53:00,1.86617,1.8667,1.86617,1.8667,16541912.0
2009-07-08 17:54:00,1.86681,1.86729,1.86681,1.86729,4547942.0
2009-07-08 17:55:00,1.86736,1.86744,1.86719,1.86719,3489903.0
2009-07-08 17:56:00,1.86701,1.86713,1.86685,1.86706,13501438.0
2009-07-08 17:57:00,1.86703,1.86703,1.86682,1.86688,9073288.0
2009-07-08 17:58:00,1.86682,1.86682,1.86657,1.86669,10528024.0
2009-07-08 17:59:00,1.86668,1.86731,1.86659,1.86697,26610464.0
2009-07-08 18:00:00,1.86693,1.86693,1.86666,1.86666,14780769.0
2009-07-08 18:01:00,1.86658,1.86658,1.86517,1.86528,39534588.0
2009-07-08 18:02:00,1.8655,1.86615,1.8655,1.86615,22474341.0
2009-07-08 18:03:00,1.86612,1.86612,1.86594,1.86597,3682095.0
2009-07-08 18:04:00,1.86593,1.86593,1.8656,1.86575,6950811.0
2009-07-08 18:05:00,1.86567,1.86569,1.86541,1.86546,7587902.0
2009-07-08 18:06:00,1.86543,1.86543,1.86513,1.86516,795092.0
2009-07-08 18:07:00,1.86523,1.86564,1.86523,1.86564,29247390.0
2009-07-08 18:08:00,1.86568,1.86568,1.86548,1.86562,5497132.0
2009-07-08 18:09:00,1.86591,1.86641,1.86591,1.86641,4431710.0
2009-07-08 18:10:00,1.86656,1.86686,1.86655,1.86679,51861136.0
2009-07-08 18:11:00,1.867,1.86717,1.867,1.86717,2569102.0
2009-07-08 18:12:00,1.86731,1.86735,1.86701,1.86701,6595850.0
2009-07-08 18:13:00,1.86706,1.86722,1.86706,1.86718,12134771.0
2009-07-08 18:14:00,1.86711,1.86711,1.86694,1.86698,4313109.0
2009-07-08 18:15:00,1.86698,1.86698,1.86658,1.86678,6803605.0
2009-07-08 18:16:00,1.86663,1.86663,1.86626,1.86629,3948597.0
2009-07-08 18:17:00,1.86634,1.86703,1.86634,1.86676,102018960.0
2009-07-08 18:18:00,1.8668,1.86735,1.8668,1.86706,6515332.0
2009-07-08 18:19:00,1.86691,1.86691,1.86668,1.86672,34804887.0
2009-07-08 18:20:00,1.86674,1.86698,1.86674,1.86688,23365442.0
2009-07-08 18:21:00,1.8669,1.86701,1.8666,1.86701,5581581.0
2009-07-08 18:22:00,1.86709,1.86722,1.86707,1.86722,1835437.0
2009-07-08 18:23:00,1.86685,1.86759,1.86685,1.8672,10945170.0
2009-07-08 18:24:00,1.86717,1.86717,1.86686,1.86695,6202373.0
2009-07-08 18:25:00,1.86673,1.8668,1.86669,1.86676,10173054.0
2009-07-08 18:26:00,1.86667,1.86676,1.86647,1.86647,18255203.0
2009-07-08 18:27:00,1.86634,1.86675,1.86634,1.86662,19326208.0
2009-07-08 18:28:00,1.86672,1.86712,1.86669,1.86712,52022928.0
2009-07-08 18:29:00,1.86692,1.86707,1.86648,1.86699,6174889.0
2009-07-08 18:30:00,1.86706,1.86812,1.86701,1.86812,6033563.0
2009-07-08 18:31:00,1.86819,1.86925,1.86819,1.86925,12350400.0
2009-07-08 18:32:00,1.86928,1.86965,1.86928,1.86965,7563441.0
2009-07-08 18:33:00,1.86976,1.86988,1.86976,1.86984,26303580.0
2009-07-08 18:34:00,1.86975,1.86975,1.86911,1.86911,5399149.0
2009-07-08 18:35:00,1.86912,1.8693,1.86902,1.8693,3276343.0
2009-07-08 18:36:00,1.86923,1.86948,1.86923,1.86944,5633446.0
2009-07-08 18:37:00,1.86957,1.86974,1.86955,1.86974,1140751.0
2009-07-08 18:38:00,1.86978,1.8698,1.86926,1.86926,15017207.0
2009-07-08 18:39:00,1.86923,1.86923,1.86902,1.86902,2236652.0
2009-07-08 18:40:00,1.86902,1.86905,1.86876,1.86905,115250217.0
2009-07-08 18:41:00,1.86908,1.86971,1.86908,1.86962,61188096.0
2009-07-08 18:42:00,1.86964,1.86969,1.86954,1.86969,1896117.0
2009-07-08 18:43:00,1.86967,1.87001,1.86967,1.87001,24404940.0
2009-07-08 18:44:00,1.87004,1.87014,1.86975,1.87014,6450851.0
2009-07-08 18:45:00,1.87039,1.8704,1.87016,1.87016,77797163.0
2009-07-08 18:46:00,1.87027,1.8707,1.87027,1.8707,8792640.0
2009-07-08 18:47:00,1.87075,1.87123,1.87075,1.87123,5030197.0
2009-07-08 18:48:00,1.87129,1.87129,1.87106,1.87116,10716684.0
2009-07-08 18:49:00,1.87107,1.87107,1.87084,1.87084,6500412.0
2009-07-08 18:50:00,1.87081,1.87081,1.86909,1.86909,27182787.0
2009-07-08 18:51:00,1.86923,1.86961,1.86923,1.86957,15635607.0
2009-07-08 18:52:00,1.8696,1.86996,1.8696,1.86996,8988353.0
2009-07-08 18:53:00,1.86994,1.87009,1.86994,1.86999,2445779.0
2009-07-08 18:54:00,1.87014,1.87096,1.87014,1.87077,29835408.0
2009-07-08 18:55:00,1.87075,1.87101,1.87075,1.87101,5510097.0
2009-07-08 18:56:00,1.87103,1.87122,1.87103,1.87122,4321910.0
2009-07-08 18:57:00,1.8713,1.87144,1.87128,1.87144,2972613.0
2009-07-08 18:58:00,1.87147,1.8717,1.87147,1.8717,3519435.0
2009-07-08 18:59:00,1.87171,1.87294,1.87171,1.87274,32690280.0
2009-07-08 19:00:00,1.87278,1.87311,1.87275,1.8731,21343019.0
2009-07-08 19:01:00,1.87314,1.87347,1.87314,1.87347,8921455.0
2009-07-08 19:02:00,1.87347,1.8737,1.87347,1.8737,4843584.0
2009-07-08 19:03:00,1.87374,1.8744,1.8737,1.8744,7530582.0
2009-07-08 19:04:00,1.87408,1.87449,1.87396,1.87396,3033064.0
2009-07-08 19:05:00,1.87382,1.87386,1.87358,1.87386,4091454.0
2009-07-08 19:06:00,1.87392,1.87449,1.87392,1.87449,37641050.0
2009-07-08 19:07:00,1.87449,1.87449,1.87416,1.87416,3983379.0
2009-07-08 19:08:00,1.87404,1.87404,1.87357,1.87357,11713287.0
2009-07-08 19:09:00,1.87351,1.87381,1.87346,1.87381,9854711.0
2009-07-08 19:10:00,1.87398,1.87427,1.87398,1.87418,4935114.0
2009-07-08 19:11:00,1.8741,1.8741,1.87391,1.87406,54619893.0
2009-07-08 19:12:00,1.87392,1.87405,1.87381,1.87405,4852950.0
2009-07-08 19:13:00,1.87408,1.87417,1.87392,1.87392,11740471.0
2009-07-08 19:14:00,1.87391,1.87391,1.8737,1.8737,3127043.0
2009-07-08 19:15:00,1.87362,1.87362,1.87265,1.87265,44596678.0
2009-07-08 19:16:00,1.8726,1.8726,1.87233,1.87233,2570603.0
2009-07-08 19:17:00,1.87233,1.87233,1.87206,1.87221,5172613.0
2009-07-08 19:18:00,1.87223,1.87228,1.87215,1.87215,7619532.0
2009-07-08 19:19:00,1.87226,1.87274,1.87226,1.87274,8326126.0
2009-07-08 19:20:00,1.87271,1.87281,1.87269,1.87274,3545078.0
2009-07-08 19:21:00,1.87262,1.87291,1.87262,1.87291,8673198.0
2009-07-08 19:22:00,1.87307,1.87351,1.87307,1.87351,15006288.0
2009-07-08 19:23:00,1.87352,1.87352,1.87332,1.87332,3993253.0
2009-07-08 19:24:00,1.87319,1.87333,1.87307,1.87307,2543531.0
2009-07-08 19:25:00,1.8731,1.8731,1.87227,1.87227,5046708.0
2009-07-08 19:26:00,1.87224,1.87259,1.87221,1.87259,1435989.0
2009-07-08 19:27:00,1.87245,1.87262,1.87232,1.87262,9244072.0
2009-07-08 19:28:00,1.87267,1.87267,1.87217,1.87239,5592961.0
2009-07-08 19:29:00,1.87234,1.87234,1.8721,1.8721,5135553.0
2009-07-08 19:30:00,1.87183,1.87208,1.87183,1.87208,3820464.0
2009-07-08 19:31:00,1.87211,1.87242,1.87207,1.87242,2278945.0
2009-07-08 19:32:00,1.8723,1.87231,1.87197,1.87197,40053250.0
2009-07-08 19:33:00,1.87201,1.87253,1.87194,1.87253,40093002.0
2009-07-08 19:34:00,1.87279,1.87317,1.87279,1.87317,11646311.0
2009-07-08 19:35:00,1.87328,1.87369,1.87328,1.87369,149577516.0
2009-07-08 19:36:00,1.87387,1.87402,1.87376,1.87402,3374614.0
2009-07-08 19:37:00,1.87395,1.87395,1.87379,1.87383,16452533.0
2009-07-08 19:38:00,1.87387,1.87455,1.87387,1.87455,16418012.0
2009-07-08 19:39:00,1.87459,1.87459,1.87426,1.87426,37225335.0
2009-07-08 19:40:00,1.87423,1.87423,1.87397,1.87398,6987994.0
2009-07-08 19:41:00,1.87389,1.87389,1.87301,1.87301,11838060.0
2009-07-08 19:42:00,1.87299,1.87303,1.87268,1.87284,1938209.0
2009-07-08 19:43:00,1.87279,1.87279,1.87256,1.87256,11048146.0
2009-07-08 19:44:00,1.8725,1.8725,1.8718,1.87193,47024080.0
2009-07-08 19:45:00,1.87199,1.87219,1.87196,1.87219,2790383.0
2009-07-08 19:46:00,1.87223,1.87254,1.87223,1.87252,19916480.0
2009-07-08 19:47:00,1.87253,1.87259,1.87237,1.87237,35492086.0
2009-07-08 19:48:00,1.87228,1.87248,1.87228,1.87244,13766702.0
2009-07-08 19:49:00,1.87253,1.87273,1.87249,1.87249,5369014.0
2009-07-08 19:50:00,1.87242,1.87245,1.87194,1.87194,6812388.0
2009-07-08 19:51:00,1.872,1.87218,1.87188,1.87188,11361260.0
2009-07-08 19:52:00,1.87179,1.87231,1.87174,1.87231,7542828.0
2009-07-08 19:53:00,1.87237,1.87256,1.87237,1.87256,5566471.0
2009-07-08 19:54:00,1.87264,1.87291,1.87262,1.87291,5233933.0
2009-07-08 19:55:00,1.87289,1.87309,1.87278,1.87289,3461722.0
2009-07-08 19:56:00,1.87283,1.87283,1.87222,1.87222,31258017.0
2009-07-08 19:57:00,1.8722,1.87248,1.87206,1.87248,5950143.0
2009-07-08 19:58:00,1.87254,1.87254,1.87238,1.87251,63881650.0
2009-07-08 19:59:00,1.87269,1.87328,1.87269,1.87328,10349908.0
2009-07-08 20:00:00,1.87325,1.87325,1.87311,1.87322,6948923.0
2009-07-08 20:01:00,1.87336,1.87352,1.87332,1.87332,14605973.0
2009-07-08 20:02:00,1.87343,1.87364,1.87333,1.87333,3678573.0
2009-07-08 20:03:00,1.87315,1.87315,1.87276,1.87276,65502196.0
2009-07-08 20:04:00,1.87262,1.87267,1.87262,1.87266,2497494.0
2009-07-08 20:05:00,1.87244,1.87257,1.8722,1.87246,11085434.0
2009-07-08 20:06:00,1.87239,1.87324,1.87236,1.87324,11320628.0
2009-07-08 20:07:00,1.87336,1.87366,1.87336,1.87366,12808932.0
2009-07-08 20:08:00,1.87371,1.87371,1.87342,1.87345,2484957.0
2009-07-08 20:09:00,1.87347,1.87347,1.87318,1.87318,4046529.0
2009-07-08 20:10:00,1.87325,1.87325,1.87275,1.87275,3977841.0
2009-07-08 20:11:00,1.87277,1.87281,1.8723,1.8723,8641567.0
2009-07-08 20:12:00,1.87229,1.87288,1.87229,1.87288,10757073.0
2009-07-08 20:13:00,1.87293,1.87321,1.87293,1.87321,22323240.0
2009-07-08 20:14:00,1.87336,1.87357,1.87332,1.87357,8762262.0
2009-07-08 20:15:00,1.87363,1.87399,1.87363,1.87399,3759483.0
2009-07-08 20:16:00,1.87402,1.87422,1.87402,1.87413,105632710.0
2009-07-08 20:17:00,1.87407,1.87418,1.87407,1.87418,3594085.0
2009-07-08 20:18:00,1.87429,1.87464,1.87429,1.87454,4418411.0
2009-07-08 20:19:00,1.87304,1.87451,1.87304,1.87415,3165250.0
2009-07-08 20:20:00,1.87422,1.87428,1.87401,1.87425,5534767.0
2009-07-08 20:21:00,1.87426,1.87429,1.87421,1.87421,1808956.0
2009-07-08 20:22:00,1.87421,1.87454,1.87395,1.87454,3133705.0
2009-07-08 20:23:00,1.8747,1.87492,1.8747,1.87478,3303280.0
2009-07-08 20:24:00,1.8747,1.8747,1.87426,1.87426,4287550.0
2009-07-08 20:25:00,1.87421,1.87443,1.87409,1.87443,24473651.0
2009-07-08 20:26:00,1.87443,1.87443,1.87434,1.87435,16308306.0
2009-07-08 20:27:00,1.87445,1.87487,1.87445,1.87481,3137620.0
2009-07-08 20:28:00,1.8749,1.87497,1.87474,1.87474,8427536.0
2009-07-08 20:29:00,1.87481,1.87506,1.87481,1.87495,30548980.0
2009-07-08 20:30:00,1.87504,1.87517,1.87501,1.87501,5819434.0
2009-07-08 20:31:00,1.87502,1.87519,1.87497,1.87519,7510305.0
2009-07-08 20:32:00,1.87516,1.87517,1.87511,1.87513,13390647.0
2009-07-08 20:33:00,1.8751,1.87529,1.87492,1.875,6591160.0
2009-07-08 20:34:00,1.87492,1.8751,1.87488,1.8751,12605259.0
2009-07-08 20:35:00,1.87528,1.8758,1.87528,1.8758,7835805.0
2009-07-08 20:36:00,1.87583,1.87583,1.87564,1.87566,9406179.0
2009-07-08 20:37:00,1.87546,1.8756,1.87506,1.87506,4861123.0
2009-07-08 20:38:00,1.87537,1.87539,1.87524,1.87539,1970185.0
2009-07-08 20:39:00,1.87531,1.87532,1.87509,1.87527,5864199.0
2009-07-08 20:40:00,1.87525,1.87527,1.87511,1.87521,11129264.0
2009-07-08 20:41:00,1.87529,1.87543,1.87529,1.87543,22273451.0
2009-07-08 20:42:00,1.87544,1.87574,1.87544,1.87574,6104152.0
2009-07-08 20:43:00,1.8756,1.87576,1.8756,1.87566,17781151.0
2009-07-08 20:44:00,1.87573,1.87606,1.87573,1.87586,25420736.0
2009-07-08 20:45:00,1.87576,1.87576,1.87528,1.8755,13843996.0
2009-07-08 20:46:00,1.87532,1.87532,1.87513,1.87514,13969676.0
2009-07-08 20:47:00,1.87502,1.87516,1.87473,1.87516,7126165.0
2009-07-08 20:48:00,1.87526,1.87534,1.87522,1.87532,6898111.0
2009-07-08 20:49:00,1.87531,1.87539,1.87522,1.87539,5540959.0
2009-07-08 20:50:00,1.87532,1.87532,1.87519,1.8753,15963108.0
2009-07-08 20:51:00,1.87534,1.87534,1.87498,1.87498,18767514.0
2009-07-08 20:52:00,1.87483,1.87483,1.87471,1.87479,1632485.0
2009-07-08 20:53:00,1.87487,1.87512,1.87487,1.87512,1761590.0
2009-07-08 20:54:00,1.87502,1.87536,1.87502,1.87536,6646559.0
2009-07-08 20:55:00,1.87534,1.87586,1.87534,1.8757,70666050.0
2009-07-08 20:56:00,1.87583,1.87608,1.87583,1.87604,11985693.0
2009-07-08 20:57:00,1.87615,1.8763,1.87602,1.87602,11323657.0
2009-07-08 20:58:00,1.8759,1.87622,1.8759,1.87622,6378840.0
2009-07-08 20:59:00,1.87632,1.87652,1.87624,1.87624,3878280.0
2009-07-08 21:00:00,1.87614,1.87614,1.87593,1.87593,15405795.0
2009-07-08 21:01:00,1.87579,1.87579,1.87536,1.87536,3704224.0
2009-07-08 21:02:00,1.8755,1.87569,1.87519,1.87538,9249395.0
2009-07-08 21:03:00,1.87532,1.87532,1.87515,1.87515,6474835.0
2009-07-08 21:04:00,1.87503,1.87503,1.8747,1.87474,6902722.0
2009-07-08 21:05:00,1.8746,1.8746,1.87386,1.87386,27539784.0
2009-07-08 21:06:00,1.87365,1.87365,1.87322,1.8733,3947050.0
2009-07-08 21:07:00,1.87339,1.87396,1.87339,1.87396,23107142.0
2009-07-08 21:08:00,1.87408,1.87418,1.87395,1.87395,7661286.0
2009-07-08 21:09:00,1.87383,1.87383,1.87327,1.87334,2258020.0
2009-07-08 21:10:00,1.87341,1.87367,1.87341,1.87367,4216943.0
2009-07-08 21:11:00,1.87368,1.87385,1.87338,1.87338,8007960.0
2009-07-08 21:12:00,1.87332,1.87334,1.87321,1.87321,20164368.0
2009-07-08 21:13:00,1.87328,1.87339,1.87323,1.87339,16740893.0
2009-07-08 21:14:00,1.87347,1.87354,1.87316,1.87354,5111318.0
2009-07-08 21:15:00,1.8737,1.874,1.8737,1.87395,7532278.0
2009-07-08 21:16:00,1.87424,1.87466,1.87424,1.87466,7194698.0
2009-07-08 21:17:00,1.87467,1.87467,1.87412,1.87453,5885837.0
2009-07-08 21:18:00,1.87461,1.87504,1.87461,1.87504,6917299.0
2009-07-08 21:19:00,1.87505,1.87505,1.87476,1.87476,55858344.0
2009-07-08 21:20:00,1.87475,1.87553,1.87475,1.87553,14682986.0
2009-07-08 21:21:00,1.87565,1.87579,1.87562,1.87571,6386964.0
2009-07-08 21:22:00,1.87574,1.87613,1.87556,1.87613,2032604.0
2009-07-08 21:23:00,1.8762,1.87649,1.8762,1.87649,5275329.0
2009-07-08 21:24:00,1.87645,1.87657,1.87506,1.87642,1780643.0
2009-07-08 21:25:00,1.87638,1.87638,1.87617,1.87623,7328225.0
2009-07-08 21:26:00,1.87614,1.87619,1.87593,1.87593,5324613.0
2009-07-08 21:27:00,1.87591,1.87595,1.87578,1.87582,25453617.0
2009-07-08 21:28:00,1.87569,1.87569,1.87538,1.87538,6767752.0
2009-07-08 21:29:00,1.87517,1.87517,1.87362,1.87497,39464344.0
2009-07-08 21:30:00,1.87514,1.87541,1.87514,1.87526,3446036.0
2009-07-08 21:31:00,1.87524,1.87524,1.87489,1.87489,14880760.0
2009-07-08 21:32:00,1.87489,1.87495,1.87488,1.8749,5364977.0
2009-07-08 21:33:00,1.87494,1.87521,1.87482,1.87521,7006481.0
2009-07-08 21:34:00,1.87535,1.87535,1.87519,1.87519,9820754.0
2009-07-08 21:35:00,1.87506,1.87506,1.87463,1.87463,18224280.0
2009-07-08 21:36:00,1.87453,1.87468,1.87437,1.87468,8687246.0
2009-07-08 21:37:00,1.87473,1.87488,1.87473,1.87484,10950948.0
2009-07-08 21:38:00,1.87468,1.87476,1.87448,1.87476,2984123.0
2009-07-08 21:39:00,1.87469,1.87469,1.87425,1.87425,3305258.0
2009-07-08 21:40:00,1.87428,1.87428,1.87405,1.87407,4088724.0
2009-07-08 21:41:00,1.87411,1.8742,1.87396,1.874,4099037.0
2009-07-08 21:42:00,1.87386,1.87386,1.87355,1.87355,2936886.0
2009-07-08 21:43:00,1.87355,1.8737,1.87343,1.8737,50794182.0
2009-07-08 21:44:00,1.87376,1.87376,1.87368,1.87368,3951141.0
2009-07-08 21:45:00,1.87376,1.87404,1.87374,1.87398,7414260.0
2009-07-08 21:46:00,1.87403,1.87403,1.87372,1.87387,7265254.0
2009-07-08 21:47:00,1.87396,1.87406,1.87387,1.8739,9209452.0
2009-07-08 21:48:00,1.87382,1.87387,1.8736,1.8736,4224820.0
2009-07-08 21:49:00,1.87348,1.87387,1.87348,1.8738,17806227.0
2009-07-08 21:50:00,1.87381,1.87432,1.87381,1.87432,37332378.0
2009-07-08 21:51:00,1.87434,1.87482,1.87434,1.8746,56879712.0
2009-07-08 21:52:00,1.87466,1.8748,1.87457,1.87477,5220426.0
2009-07-08 21:53:00,1.87483,1.87483,1.87439,1.87439,16291272.0
2009-07-08 21:54:00,1.87431,1.87431,1.87381,1.87381,6787206.0
2009-07-08 21:55:00,1.8737,1.8737,1.87349,1.87369,7962722.0
2009-07-08 21:56:00,1.87363,1.87368,1.87343,1.87349,1780313.0
2009-07-08 21:57:00,1.87356,1.87379,1.87353,1.87379,9350964.0
2009-07-08 21:58:00,1.87376,1.87377,1.87368,1.87369,11444306.0
2009-07-08 21:59:00,1.87358,1.87387,1.87351,1.87387,16918527.0
2009-07-08 22:00:00,1.87403,1.87424,1.87403,1.87424,9360043.0
2009-07-08 22:01:00,1.87425,1.87457,1.87418,1.87457,3543431.0
2009-07-08 22:02:00,1.87457,1.87464,1.87432,1.87432,5857253.0
2009-07-08 22:03:00,1.87409,1.87409,1.87376,1.87393,6770114.0
2009-07-08 22:04:00,1.87401,1.87402,1.87391,1.87391,1477371.0
2009-07-08 22:05:00,1.8739,1.8739,1.87383,1.87383,3352708.0
2009-07-08 22:06:00,1.87378,1.87378,1.87322,1.87341,7342312.0
2009-07-08 22:07:00,1.87344,1.87378,1.87342,1.87378,9309536.0
2009-07-08 22:08:00,1.87375,1.87407,1.87375,1.87407,2173648.0
2009-07-08 22:09:00,1.87422,1.87422,1.87402,1.87402,24808696.0
2009-07-08 22:10:00,1.87391,1.87391,1.87348,1.87378,3649514.0
2009-07-08 22:11:00,1.87381,1.87396,1.87359,1.87396,11880753.0
2009-07-08 22:12:00,1.87391,1.87391,1.87362,1.87365,100223798.0
2009-07-08 22:13:00,1.8736,1.87361,1.87337,1.87337,1972396.0
2009-07-08 22:14:00,1.87328,1.87328,1.8731,1.87318,4960030.0
2009-07-08 22:15:00,1.87331,1.87363,1.87331,1.8736,9086636.0
2009-07-08 22:16:00,1.87353,1.87353,1.87316,1.87316,3534232.0
2009-07-08 22:17:00,1.87302,1.87302,1.87248,1.87248,13929162.0
2009-07-08 22:18:00,1.87256,1.87266,1.87256,1.87264,16286247.0
2009-07-08 22:19:00,1.87274,1.87282,1.87267,1.87276,6064101.0
2009-07-08 22:20:00,1.8727,1.8727,1.87252,1.87252,4639073.0
2009-07-08 22:21:00,1.87236,1.87236,1.87205,1.87205,6105773.0
2009-07-08 22:22:00,1.87184,1.87201,1.87164,1.87201,13075333.0
2009-07-08 22:23:00,1.87214,1.87227,1.87205,1.87205,5559492.0
2009-07-08 22:24:00,1.87209,1.87243,1.87209,1.87243,6611113.0
2009-07-08 22:25:00,1.8725,1.87257,1.87245,1.87257,33615918.0
2009-07-08 22:26:00,1.87275,1.87322,1.87275,1.87322,6981196.0
2009-07-08 22:27:00,1.8733,1.87339,1.8733,1.87333,10822239.0
2009-07-08 22:28:00,1.87339,1.87374,1.87339,1.87374,5958980.0
2009-07-08 22:29:00,1.87371,1.87371,1.8732,1.8732,5420656.0
2009-07-08 22:30:00,1.87301,1.87302,1.87285,1.87302,7389069.0
2009-07-08 22:31:00,1.87297,1.87317,1.87258,1.87317,3882967.0
2009-07-08 22:32:00,1.87333,1.87356,1.87327,1.87356,19880328.0
2009-07-08 22:33:00,1.87369,1.87383,1.87364,1.87364,9386444.0
2009-07-08 22:34:00,1.87356,1.87384,1.87356,1.87371,5704707.0
2009-07-08 22:35:00,1.87358,1.87358,1.87309,1.87309,3842124.0
2009-07-08 22:36:00,1.87307,1.87307,1.87282,1.87282,8524565.0
2009-07-08 22:37:00,1.87281,1.87281,1.87249,1.8727,3043275.0
2009-07-08 22:38:00,1.87273,1.87275,1.8727,1.87274,4878954.0
2009-07-08 22:39:00,1.87272,1.87281,1.87258,1.87281,18862316.0
2009-07-08 22:40:00,1.87279,1.87279,1.87262,1.87262,5791218.0
2009-07-08 22:41:00,1.87267,1.87304,1.87267,1.87304,10280130.0
2009-07-08 22:42:00,1.87311,1.87311,1.87297,1.87297,4961262.0
2009-07-08 22:43:00,1.87294,1.87316,1.87294,1.87294,3063150.0
2009-07-08 22:44:00,1.87307,1.87325,1.87307,1.87325,5231896.0
2009-07-08 22:45:00,1.87332,1.87332,1.873,1.87308,13662564.0
2009-07-08 22:46:00,1.87317,1.87359,1.87317,1.87356,7219426.0
2009-07-08 22:47:00,1.8736,1.87377,1.87313,1.87313,6190261.0
2009-07-08 22:48:00,1.873,1.873,1.87271,1.87271,2503702.0
2009-07-08 22:49:00,1.87279,1.87291,1.87267,1.87291,18587624.0
2009-07-08 22:50:00,1.87297,1.87302,1.87269,1.87269,20283359.0
2009-07-08 22:51:00,1.87268,1.87323,1.87268,1.87315,29141200.0
2009-07-08 22:52:00,1.87323,1.8733,1.87305,1.87305,19732249.0
2009-07-08 22:53:00,1.87296,1.87301,1.87286,1.87301,5882936.0
2009-07-08 22:54:00,1.87313,1.87372,1.87313,1.87372,3875028.0
2009-07-08 22:55:00,1.87398,1.87426,1.87396,1.87401,7871475.0
2009-07-08 22:56:00,1.87403,1.8742,1.87398,1.87408,4873025.0
2009-07-08 22:57:00,1.87408,1.87419,1.87407,1.87408,7596873.0
2009-07-08 22:58:00,1.87405,1.87405,1.87397,1.87397,26546310.0
2009-07-08 22:59:00,1.87412,1.87444,1.87411,1.87428,7640220.0
2009-07-08 23:00:00,1.87443,1.87479,1.87435,1.87435,9215258.0
2009-07-08 23:01:00,1.8745,1.8745,1.87425,1.87443,7765539.0
2009-07-08 23:02:00,1.87441,1.87465,1.87441,1.87462,21642607.0
2009-07-08 23:03:00,1.87443,1.87443,1.87419,1.8743,7394569.0
2009-07-08 23:04:00,1.87433,1.87435,1.87429,1.87429,20009219.0
2009-07-08 23:05:00,1.87431,1.87447,1.87416,1.87416,8889641.0
2009-07-08 23:06:00,1.87416,1.87416,1.87258,1.87403,2521476.0
2009-07-08 23:07:00,1.8741,1.87432,1.8741,1.87432,7093821.0
2009-07-08 23:08:00,1.87437,1.87442,1.87429,1.87429,5631312.0
2009-07-08 23:09:00,1.87419,1.87447,1.87406,1.87447,9449033.0
2009-07-08 23:10:00,1.87433,1.87433,1.87406,1.87406,10174158.0
2009-07-08 23:11:00,1.87405,1.87411,1.87386,1.87411,16204131.0
2009-07-08 23:12:00,1.87426,1.8744,1.87417,1.87417,8435454.0
2009-07-08 23:13:00,1.87419,1.87419,1.8738,1.87418,17504106.0
2009-07-08 23:14:00,1.87433,1.87453,1.874,1.87453,3632797.0
2009-07-08 23:15:00,1.87459,1.87467,1.87445,1.87445,7935345.0
2009-07-08 23:16:00,1.87428,1.87428,1.87396,1.87427,1022904.0
2009-07-08 23:17:00,1.8744,1.87451,1.8744,1.87444,3684076.0
2009-07-08 23:18:00,1.87448,1.87471,1.87444,1.87471,2408412.0
2009-07-08 23:19:00,1.87467,1.87467,1.87457,1.87457,3252284.0
2009-07-08 23:20:00,1.87465,1.87514,1.87465,1.87514,7121225.0
2009-07-08 23:21:00,1.87517,1.8753,1.87488,1.87516,6991072.0
2009-07-08 23:22:00,1.87362,1.87521,1.87362,1.87521,4630920.0
2009-07-08 23:23:00,1.87534,1.87535,1.87505,1.87505,19089369.0
2009-07-08 23:24:00,1.875,1.87522,1.8749,1.87522,11790513.0
2009-07-08 23:25:00,1.87534,1.87555,1.87525,1.87525,4265265.0
2009-07-08 23:27:00,1.87523,1.87523,1.87507,1.87507,2713508.0
2009-07-08 23:28:00,1.87501,1.87506,1.87501,1.87506,6598561.0
2009-07-08 23:29:00,1.87515,1.87519,1.87506,1.87518,6598561.0
2009-07-08 23:30:00,1.8752,1.8753,1.87517,1.87517,13309806.0
2009-07-08 23:31:00,1.87516,1.87523,1.87508,1.87523,12043639.0
2009-07-08 23:32:00,1.87526,1.87531,1.87486,1.87498,8344864.0
2009-07-08 23:33:00,1.87475,1.875,1.87474,1.875,7209846.0
2009-07-08 23:34:00,1.87496,1.87516,1.87464,1.87516,6114900.0
2009-07-08 23:35:00,1.87523,1.87526,1.87514,1.87524,4017942.0
2009-07-08 23:36:00,1.87518,1.87528,1.87517,1.87528,6536821.0
2009-07-08 23:37:00,1.87531,1.87544,1.87486,1.87534,15471556.0
2009-07-08 23:38:00,1.87534,1.8756,1.87534,1.87547,12817529.0
2009-07-08 23:39:00,1.87551,1.87552,1.87545,1.87546,3132193.0
2009-07-08 23:40:00,1.87547,1.87547,1.8753,1.8753,14223074.0
2009-07-08 23:41:00,1.87547,1.87548,1.87528,1.8754,5048354.0
2009-07-08 23:42:00,1.87535,1.87535,1.87513,1.87513,10966650.0
2009-07-08 23:43:00,1.87515,1.87523,1.87493,1.87493,3639853.0
2009-07-08 23:44:00,1.87494,1.87498,1.87469,1.87469,9009750.0
2009-07-08 23:45:00,1.87449,1.87449,1.87405,1.87439,1970896.0
2009-07-08 23:46:00,1.87447,1.87461,1.87426,1.87426,6195860.0
2009-07-08 23:47:00,1.87424,1.87431,1.87421,1.87427,2118130.0
2009-07-08 23:48:00,1.87437,1.87448,1.87429,1.87434,2813275.0
2009-07-08 23:49:00,1.87422,1.87422,1.87395,1.87404,17616630.0
2009-07-08 23:50:00,1.87403,1.87412,1.87403,1.87412,6689673.0
2009-07-08 23:51:00,1.87417,1.87422,1.87416,1.87422,8521654.0
2009-07-08 23:52:00,1.87426,1.87426,1.87408,1.8741,6507033.0
2009-07-08 23:53:00,1.87397,1.87397,1.87326,1.87326,4702634.0
2009-07-08 23:54:00,1.87323,1.87323,1.87283,1.87304,8876559.0
2009-07-08 23:55:00,1.87295,1.87295,1.87275,1.87275,9303113.0
2009-07-08 23:56:00,1.87267,1.87267,1.87234,1.87234,4547232.0
2009-07-08 23:57:00,1.87246,1.87253,1.8721,1.8721,2995495.0
2009-07-08 23:58:00,1.87202,1.8724,1.87202,1.8724,11196927.0
2009-07-08 23:59:00,1.87251,1.87277,1.8725,1.87277,12116799.0
2009-07-09 00:00:00,1.87266,1.87269,1.87251,1.87269,7094224.0
2009-07-09 00:01:00,1.87262,1.87262,1.87216,1.87216,9958535.0
2009-07-09 00:02:00,1.87218,1.87218,1.87184,1.87204,4175400.0
2009-07-09 00:03:00,1.87203,1.8721,1.872,1.8721,13659372.0
2009-07-09 00:04:00,1.8721,1.8721,1.87184,1.87186,13779700.0
2009-07-09 00:05:00,1.87187,1.87195,1.87183,1.87183,3547496.0
2009-07-09 00:06:00,1.87184,1.87184,1.87152,1.87167,5479093.0
2009-07-09 00:07:00,1.87188,1.87209,1.87183,1.87209,13223741.0
2009-07-09 00:08:00,1.87216,1.87225,1.87209,1.87225,4662061.0
2009-07-09 00:09:00,1.87221,1.87241,1.87205,1.87241,7056574.0
2009-07-09 00:10:00,1.87232,1.8724,1.87228,1.87239,14054395.0
2009-07-09 00:11:00,1.87242,1.87258,1.87242,1.87254,9043533.0
2009-07-09 00:12:00,1.87256,1.87278,1.87256,1.8726,14635547.0
2009-07-09 00:13:00,1.87261,1.87272,1.87257,1.87263,19155675.0
2009-07-09 00:14:00,1.87257,1.87261,1.87248,1.87248,70154002.0
2009-07-09 00:15:00,1.87251,1.87251,1.87234,1.87248,2296075.0
2009-07-09 00:16:00,1.87253,1.87277,1.87253,1.87277,8620021.0
2009-07-09 00:17:00,1.87287,1.87302,1.87287,1.87302,6371215.0
2009-07-09 00:18:00,1.87311,1.87317,1.87303,1.87313,8748812.0
2009-07-09 00:19:00,1.87321,1.87335,1.87321,1.87324,8387135.0
2009-07-09 00:20:00,1.87324,1.8733,1.87319,1.8733,10676293.0
2009-07-09 00:21:00,1.87317,1.87317,1.87286,1.87286,18326170.0
2009-07-09 00:22:00,1.87276,1.8731,1.87276,1.8731,17658706.0
2009-07-09 00:23:00,1.87322,1.87348,1.87322,1.87348,6565676.0
2009-07-09 00:24:00,1.87335,1.87342,1.87309,1.8733,6736414.0
2009-07-09 00:25:00,1.87328,1.87336,1.87317,1.87336,6197574.0
2009-07-09 00:26:00,1.8733,1.8733,1.87285,1.87315,14444580.0
2009-07-09 00:27:00,1.87323,1.87333,1.87305,1.87305,3927373.0
2009-07-09 00:28:00,1.87306,1.87319,1.87272,1.87312,11310020.0
2009-07-09 00:29:00,1.87313,1.87313,1.87299,1.87304,7945689.0
2009-07-09 00:30:00,1.87307,1.87308,1.87289,1.87297,11311817.0
2009-07-09 00:31:00,1.87291,1.87302,1.87291,1.87294,16377574.0
2009-07-09 00:32:00,1.87299,1.87299,1.87284,1.87289,4786118.0
2009-07-09 00:33:00,1.87293,1.87299,1.87283,1.87283,4834071.0
2009-07-09 00:34:00,1.87289,1.87289,1.8727,1.8727,17903730.0
2009-07-09 00:35:00,1.87241,1.87266,1.87235,1.87266,20824883.0
2009-07-09 00:36:00,1.87278,1.87289,1.87278,1.87284,18156214.0
2009-07-09 00:37:00,1.87279,1.87282,1.87271,1.87271,5095970.0
2009-07-09 00:38:00,1.87287,1.87296,1.87287,1.8729,11836051.0
2009-07-09 00:39:00,1.8729,1.87305,1.8729,1.87305,11187967.0
2009-07-09 00:40:00,1.873,1.87303,1.87295,1.87296,32011908.0
2009-07-09 00:41:00,1.87309,1.87313,1.873,1.873,8892169.0
2009-07-09 00:42:00,1.87301,1.87306,1.87297,1.87297,9396196.0
2009-07-09 00:43:00,1.87303,1.87321,1.87303,1.87321,4338495.0
2009-07-09 00:44:00,1.8732,1.8732,1.87276,1.87301,3129140.0
2009-07-09 00:45:00,1.87309,1.87333,1.87309,1.87326,4315233.0
2009-07-09 00:46:00,1.87321,1.8734,1.87321,1.8734,9331848.0
2009-07-09 00:47:00,1.8732,1.8732,1.87304,1.87304,20506920.0
2009-07-09 00:48:00,1.87313,1.87313,1.87271,1.8728,15410807.0
2009-07-09 00:49:00,1.8728,1.8729,1.87265,1.8729,15714375.0
2009-07-09 00:50:00,1.87282,1.87306,1.87282,1.87291,4103790.0
2009-07-09 00:51:00,1.8732,1.8732,1.87296,1.87318,4346215.0
2009-07-09 00:52:00,1.87302,1.87302,1.87278,1.87278,14483400.0
2009-07-09 00:53:00,1.87271,1.87271,1.87261,1.87264,15136704.0
2009-07-09 00:54:00,1.87271,1.87271,1.87245,1.87256,6969983.0
2009-07-09 00:55:00,1.87249,1.87249,1.87228,1.87236,10628638.0
2009-07-09 00:56:00,1.8722,1.8722,1.87149,1.87149,8068642.0
2009-07-09 00:57:00,1.8708,1.8716,1.8708,1.8716,18331403.0
2009-07-09 00:58:00,1.87176,1.87211,1.87176,1.87211,10229292.0
2009-07-09 00:59:00,1.87204,1.87204,1.8717,1.87177,8626524.0
2009-07-09 01:00:00,1.87192,1.87233,1.87192,1.87233,6512127.0
2009-07-09 01:01:00,1.87235,1.87256,1.87235,1.87256,4532914.0
2009-07-09 01:02:00,1.87262,1.87266,1.87252,1.87252,10045447.0
2009-07-09 01:03:00,1.87259,1.8726,1.87248,1.87256,11839544.0
2009-07-09 01:04:00,1.87241,1.87241,1.87208,1.8721,4476730.0
2009-07-09 01:05:00,1.87213,1.87229,1.87213,1.87215,6627786.0
2009-07-09 01:06:00,1.87214,1.87228,1.87209,1.87228,3817830.0
2009-07-09 01:07:00,1.87227,1.87234,1.87223,1.87223,9054412.0
2009-07-09 01:08:00,1.87217,1.87217,1.87199,1.87213,20687276.0
2009-07-09 01:09:00,1.8723,1.87258,1.8723,1.87251,3049985.0
2009-07-09 01:10:00,1.87252,1.87252,1.87232,1.87232,4273593.0
2009-07-09 01:11:00,1.87243,1.87245,1.87217,1.87226,7731173.0
2009-07-09 01:12:00,1.87227,1.87227,1.87213,1.87217,6122178.0
2009-07-09 01:13:00,1.87216,1.87231,1.87201,1.87231,5274204.0
2009-07-09 01:14:00,1.87231,1.87231,1.87214,1.87221,3478506.0
2009-07-09 01:15:00,1.87212,1.87212,1.87198,1.87202,4603471.0
2009-07-09 01:16:00,1.87204,1.87222,1.87175,1.87222,26865192.0
2009-07-09 01:17:00,1.87213,1.87217,1.872,1.87202,4643030.0
2009-07-09 01:18:00,1.87207,1.87211,1.87199,1.87206,8593722.0
2009-07-09 01:19:00,1.87162,1.87216,1.87162,1.87168,10759116.0
2009-07-09 01:20:00,1.87208,1.87214,1.8707,1.87214,3763341.0
2009-07-09 01:21:00,1.87214,1.87228,1.87195,1.87222,20563689.0
2009-07-09 01:22:00,1.87231,1.87244,1.87189,1.87189,17042001.0
2009-07-09 01:23:00,1.87216,1.87216,1.87181,1.87181,12184920.0
2009-07-09 01:24:00,1.87186,1.87189,1.87168,1.87175,12562999.0
2009-07-09 01:25:00,1.8717,1.87183,1.87167,1.87183,3213842.0
2009-07-09 01:26:00,1.87181,1.87181,1.8715,1.87155,15588955.0
2009-07-09 01:27:00,1.87158,1.87175,1.87158,1.87172,32184257.0
2009-07-09 01:28:00,1.87174,1.87199,1.87174,1.87196,4697598.0
2009-07-09 01:29:00,1.87192,1.87192,1.87131,1.87131,8399860.0
2009-07-09 01:30:00,1.87114,1.87114,1.87029,1.87029,5573639.0
2009-07-09 01:31:00,1.87042,1.8705,1.8702,1.87036,3658153.0
2009-07-09 01:32:00,1.87028,1.87028,1.87004,1.87005,5306141.0
2009-07-09 01:33:00,1.86992,1.86997,1.86967,1.86967,6563473.0
2009-07-09 01:34:00,1.86979,1.86979,1.86914,1.86952,16501944.0
2009-07-09 01:35:00,1.86943,1.86943,1.8691,1.8691,15077128.0
2009-07-09 01:36:00,1.86914,1.86916,1.86888,1.86888,3872213.0
2009-07-09 01:37:00,1.86895,1.86895,1.86871,1.86871,5282087.0
2009-07-09 01:38:00,1.86863,1.86863,1.86845,1.86845,11183420.0
2009-07-09 01:39:00,1.86838,1.86838,1.86778,1.86778,4825607.0
2009-07-09 01:40:00,1.86816,1.86816,1.86784,1.86784,3761913.0
2009-07-09 01:41:00,1.86782,1.86782,1.86702,1.86737,8067732.0
2009-07-09 01:42:00,1.86755,1.86755,1.86732,1.86732,4384134.0
2009-07-09 01:43:00,1.86731,1.86731,1.86696,1.86696,8716500.0
2009-07-09 01:44:00,1.86715,1.86715,1.86686,1.86686,8231389.0
2009-07-09 01:45:00,1.86683,1.86683,1.8666,1.86667,3027154.0
2009-07-09 01:46:00,1.86667,1.86667,1.86644,1.86644,2620622.0
2009-07-09 01:47:00,1.86646,1.86646,1.86626,1.86626,16970886.0
2009-07-09 01:48:00,1.86625,1.86625,1.86594,1.86594,2501017.0
2009-07-09 01:49:00,1.86588,1.86588,1.86575,1.86575,6908057.0
2009-07-09 01:50:00,1.86581,1.86607,1.86581,1.86591,7563369.0
2009-07-09 01:51:00,1.86602,1.86609,1.86594,1.86606,3412243.0
2009-07-09 01:52:00,1.86616,1.86652,1.86601,1.86601,4183122.0
2009-07-09 01:53:00,1.86598,1.86598,1.86572,1.86591,4924895.0
2009-07-09 01:54:00,1.86605,1.86632,1.86605,1.86632,22765460.0
2009-07-09 01:55:00,1.86614,1.86614,1.86591,1.86591,14123827.0
2009-07-09 01:56:00,1.86577,1.86584,1.86568,1.86584,17864721.0
2009-07-09 01:57:00,1.86602,1.86629,1.8659,1.86627,9064277.0
2009-07-09 01:58:00,1.86621,1.86625,1.86616,1.86618,2532360.0
2009-07-09 01:59:00,1.86617,1.86619,1.86611,1.86617,6847604.0
2009-07-09 02:00:00,1.86612,1.86612,1.86594,1.86595,6619880.0
2009-07-09 02:01:00,1.86592,1.86592,1.86581,1.86584,2693140.0
2009-07-09 02:02:00,1.86592,1.86634,1.8656,1.86634,9421346.0
2009-07-09 02:03:00,1.86643,1.86693,1.86643,1.86693,17854006.0
2009-07-09 02:04:00,1.86719,1.86735,1.86719,1.86735,14363702.0
2009-07-09 02:05:00,1.8675,1.8675,1.86718,1.86727,20773302.0
2009-07-09 02:06:00,1.86721,1.86724,1.86695,1.86695,4854983.0
2009-07-09 02:07:00,1.86669,1.86703,1.86669,1.86686,4092274.0
2009-07-09 02:08:00,1.86686,1.86691,1.8668,1.8668,3235579.0
2009-07-09 02:09:00,1.86659,1.86674,1.86654,1.86674,8040150.0
2009-07-09 02:10:00,1.86672,1.86675,1.86667,1.86675,6378630.0
2009-07-09 02:11:00,1.86676,1.86702,1.86676,1.86702,2763856.0
2009-07-09 02:12:00,1.86713,1.86742,1.86713,1.86724,15606848.0
2009-07-09 02:13:00,1.86715,1.86722,1.8671,1.86722,2761746.0
2009-07-09 02:14:00,1.86722,1.86733,1.86717,1.86725,3124964.0
2009-07-09 02:15:00,1.86712,1.86719,1.86688,1.86688,8069196.0
2009-07-09 02:16:00,1.86666,1.86711,1.86659,1.86711,8096322.0
2009-07-09 02:17:00,1.86712,1.86743,1.86712,1.86743,4352360.0
2009-07-09 02:18:00,1.86712,1.86713,1.86643,1.86712,7732164.0
2009-07-09 02:19:00,1.86703,1.8671,1.86684,1.86708,3574265.0
2009-07-09 02:20:00,1.86665,1.86705,1.86665,1.86701,4854735.0
2009-07-09 02:21:00,1.8671,1.86721,1.8671,1.86715,10901083.0
2009-07-09 02:22:00,1.86728,1.86746,1.86728,1.86746,5583602.0
2009-07-09 02:23:00,1.86739,1.86755,1.86739,1.86755,4018904.0
2009-07-09 02:24:00,1.86755,1.86774,1.86755,1.86768,14798909.0
2009-07-09 02:25:00,1.86761,1.86761,1.86668,1.86712,16032198.0
2009-07-09 02:26:00,1.86712,1.86756,1.86712,1.86756,6069420.0
2009-07-09 02:27:00,1.86767,1.86776,1.8675,1.86776,5058768.0
2009-07-09 02:28:00,1.8678,1.86784,1.86771,1.86784,3346589.0
2009-07-09 02:29:00,1.86777,1.86835,1.86777,1.86835,5791997.0
2009-07-09 02:30:00,1.86848,1.86848,1.8681,1.8681,7902032.0
2009-07-09 02:31:00,1.86804,1.86813,1.86803,1.86813,4562105.0
2009-07-09 02:32:00,1.86826,1.86826,1.86803,1.86804,34982887.0
2009-07-09 02:33:00,1.8682,1.86845,1.8682,1.86845,15711506.0
2009-07-09 02:34:00,1.86837,1.86837,1.86821,1.86833,3264109.0
2009-07-09 02:35:00,1.86843,1.86897,1.86843,1.86891,11509848.0
2009-07-09 02:36:00,1.86897,1.86934,1.86897,1.86897,11859956.0
2009-07-09 02:37:00,1.86839,1.86869,1.86817,1.86853,16323750.0
2009-07-09 02:38:00,1.86854,1.86884,1.86849,1.86863,22585050.0
2009-07-09 02:39:00,1.8686,1.8686,1.86705,1.86841,3433706.0
2009-07-09 02:40:00,1.86812,1.86863,1.86812,1.86817,11455618.0
2009-07-09 02:41:00,1.86859,1.86859,1.86846,1.86848,8079084.0
2009-07-09 02:42:00,1.86832,1.86842,1.86805,1.86823,4646282.0
2009-07-09 02:43:00,1.86839,1.86899,1.86839,1.86899,26184399.0
2009-07-09 02:44:00,1.86904,1.86942,1.86903,1.86931,4556538.0
2009-07-09 02:45:00,1.86928,1.86932,1.86904,1.86932,3399967.0
2009-07-09 02:46:00,1.8694,1.86948,1.86926,1.86946,5298578.0
2009-07-09 02:47:00,1.86953,1.86971,1.86949,1.86971,6568860.0
2009-07-09 02:48:00,1.86987,1.86994,1.86985,1.86987,7042422.0
2009-07-09 02:49:00,1.86982,1.87006,1.86981,1.86981,4539131.0
2009-07-09 02:50:00,1.86961,1.86964,1.86953,1.86961,3295854.0
2009-07-09 02:51:00,1.86964,1.86997,1.86964,1.86997,20269719.0
2009-07-09 02:52:00,1.86992,1.86992,1.86938,1.86938,8853437.0
2009-07-09 02:53:00,1.86936,1.8694,1.86912,1.8694,3789785.0
2009-07-09 02:54:00,1.86946,1.86956,1.86927,1.86927,6367361.0
2009-07-09 02:55:00,1.86913,1.86954,1.86913,1.86954,4779767.0
2009-07-09 02:56:00,1.8696,1.8696,1.86942,1.86958,12702011.0
2009-07-09 02:57:00,1.86956,1.86994,1.86956,1.86994,10390410.0
2009-07-09 02:58:00,1.86988,1.86988,1.86973,1.86973,4369071.0
2009-07-09 02:59:00,1.86979,1.87019,1.86979,1.87019,6049914.0
2009-07-09 03:00:00,1.87025,1.87045,1.87024,1.87045,8334807.0
2009-07-09 03:01:00,1.87053,1.87066,1.87049,1.87064,10458328.0
2009-07-09 03:02:00,1.87061,1.87065,1.86998,1.86998,17438550.0
2009-07-09 03:03:00,1.87069,1.87084,1.87063,1.87067,7742676.0
2009-07-09 03:04:00,1.87053,1.87053,1.87015,1.87031,10066905.0
2009-07-09 03:05:00,1.87047,1.87126,1.87047,1.87126,7011349.0
2009-07-09 03:06:00,1.87121,1.87125,1.87111,1.87111,15697088.0
2009-07-09 03:07:00,1.87105,1.87118,1.87105,1.87117,14404178.0
2009-07-09 03:08:00,1.87119,1.8712,1.8711,1.87119,4110672.0
2009-07-09 03:09:00,1.871,1.8713,1.871,1.8713,4186258.0
2009-07-09 03:10:00,1.87143,1.87143,1.87123,1.8714,16323232.0
2009-07-09 03:11:00,1.87135,1.87151,1.87129,1.87141,14051980.0
2009-07-09 03:12:00,1.87126,1.87137,1.87126,1.87133,21491220.0
2009-07-09 03:13:00,1.87133,1.87133,1.87089,1.87089,10177607.0
2009-07-09 03:14:00,1.87086,1.87086,1.87052,1.87052,4286515.0
2009-07-09 03:15:00,1.87048,1.87051,1.87041,1.87051,2915711.0
2009-07-09 03:16:00,1.87055,1.87112,1.87049,1.87112,4711658.0
2009-07-09 03:17:00,1.87127,1.87152,1.87116,1.87116,10404381.0
2009-07-09 03:18:00,1.87102,1.87111,1.87095,1.87111,8664300.0
2009-07-09 03:19:00,1.87101,1.87109,1.87091,1.87091,30357420.0
2009-07-09 03:20:00,1.87093,1.87101,1.87083,1.87101,10266073.0
2009-07-09 03:21:00,1.87106,1.87112,1.87095,1.87095,11401646.0
2009-07-09 03:22:00,1.87078,1.871,1.87078,1.871,5079710.0
2009-07-09 03:23:00,1.87101,1.87107,1.871,1.87107,17001795.0
2009-07-09 03:24:00,1.87112,1.87112,1.87086,1.87086,18988678.0
2009-07-09 03:25:00,1.87091,1.87097,1.8708,1.87097,18562705.0
2009-07-09 03:26:00,1.87093,1.8713,1.87093,1.8713,5074606.0
2009-07-09 03:27:00,1.87139,1.87165,1.87139,1.87148,4685840.0
2009-07-09 03:28:00,1.87136,1.87154,1.87136,1.87153,16126009.0
2009-07-09 03:29:00,1.87151,1.87151,1.87134,1.87137,10732274.0
2009-07-09 03:30:00,1.8713,1.8713,1.87107,1.87107,8309653.0
2009-07-09 03:31:00,1.87095,1.87111,1.87067,1.87111,11268325.0
2009-07-09 03:32:00,1.87113,1.8712,1.87101,1.8712,4300673.0
2009-07-09 03:33:00,1.87128,1.87147,1.87128,1.87134,13763295.0
2009-07-09 03:34:00,1.87136,1.87165,1.87136,1.87165,6701529.0
2009-07-09 03:35:00,1.87158,1.8716,1.87128,1.87157,6425423.0
2009-07-09 03:36:00,1.87171,1.87182,1.87159,1.87159,6060251.0
2009-07-09 03:37:00,1.8716,1.87177,1.87155,1.87155,18490791.0
2009-07-09 03:38:00,1.87158,1.87176,1.87153,1.87176,16915425.0
2009-07-09 03:39:00,1.87198,1.87215,1.87195,1.87195,11222847.0
2009-07-09 03:40:00,1.87177,1.87177,1.87146,1.87146,8047527.0
2009-07-09 03:41:00,1.8714,1.87154,1.87127,1.87154,9392177.0
2009-07-09 03:42:00,1.87164,1.87205,1.87164,1.87205,6582514.0
2009-07-09 03:43:00,1.87205,1.87205,1.87166,1.87166,7859963.0
2009-07-09 03:44:00,1.87165,1.87172,1.87156,1.87162,2481706.0
2009-07-09 03:45:00,1.87152,1.87168,1.8714,1.8714,64813384.0
2009-07-09 03:46:00,1.87141,1.87165,1.87135,1.87165,17844132.0
2009-07-09 03:47:00,1.8717,1.87172,1.87166,1.87166,15621248.0
2009-07-09 03:48:00,1.87172,1.87174,1.87168,1.87168,8477253.0
2009-07-09 03:49:00,1.87172,1.87172,1.8715,1.8715,14826875.0
2009-07-09 03:50:00,1.87163,1.87163,1.87138,1.87163,7300407.0
2009-07-09 03:51:00,1.87176,1.87187,1.87167,1.87178,4345694.0
2009-07-09 03:52:00,1.87166,1.87166,1.87135,1.87156,12131871.0
2009-07-09 03:53:00,1.87165,1.87187,1.87165,1.87182,5015647.0
2009-07-09 03:54:00,1.87168,1.87176,1.87168,1.87176,3675400.0
2009-07-09 03:55:00,1.8718,1.87191,1.87177,1.87186,13681196.0
2009-07-09 03:56:00,1.87188,1.87202,1.87174,1.87174,13874425.0
2009-07-09 03:57:00,1.87162,1.87162,1.87138,1.87158,4393770.0
2009-07-09 03:58:00,1.87162,1.87192,1.87162,1.87182,9892258.0
2009-07-09 03:59:00,1.87176,1.87176,1.87164,1.87169,6449294.0
2009-07-09 04:00:00,1.87178,1.87192,1.87174,1.87192,11410488.0
2009-07-09 04:01:00,1.87192,1.87192,1.87146,1.87146,11587424.0
2009-07-09 04:02:00,1.8714,1.8714,1.87126,1.87131,3264844.0
2009-07-09 04:03:00,1.87114,1.87119,1.87098,1.87104,4765488.0
2009-07-09 04:04:00,1.8712,1.87153,1.8712,1.87153,8584583.0
2009-07-09 04:05:00,1.8715,1.87155,1.87121,1.87121,8505709.0
2009-07-09 04:06:00,1.87104,1.87115,1.87104,1.87106,4298173.0
2009-07-09 04:07:00,1.87103,1.87136,1.87098,1.87136,6456673.0
2009-07-09 04:08:00,1.87135,1.87139,1.87128,1.87128,8127471.0
2009-07-09 04:09:00,1.87119,1.87119,1.87087,1.87087,7097043.0
2009-07-09 04:10:00,1.87072,1.87072,1.87055,1.87065,17105185.0
2009-07-09 04:11:00,1.87072,1.87079,1.87061,1.87072,2610201.0
2009-07-09 04:12:00,1.87064,1.87071,1.87054,1.87065,2340732.0
2009-07-09 04:13:00,1.87065,1.87069,1.87054,1.87069,5883449.0
2009-07-09 04:14:00,1.87058,1.8706,1.87013,1.87025,2164394.0
2009-07-09 04:15:00,1.87023,1.87031,1.87018,1.87031,9027805.0
2009-07-09 04:16:00,1.87025,1.87029,1.86991,1.8701,3372108.0
2009-07-09 04:17:00,1.87019,1.87046,1.87019,1.87046,12028800.0
2009-07-09 04:18:00,1.87059,1.87087,1.87059,1.87087,4664038.0
2009-07-09 04:19:00,1.87075,1.87095,1.87075,1.87095,14681128.0
2009-07-09 04:20:00,1.87086,1.87103,1.87086,1.87103,3101796.0
2009-07-09 04:21:00,1.87094,1.87094,1.87067,1.87067,13209862.0
2009-07-09 04:22:00,1.87052,1.87052,1.86984,1.87031,15197993.0
2009-07-09 04:23:00,1.87028,1.87028,1.86996,1.86998,5975704.0
2009-07-09 04:24:00,1.87005,1.87005,1.86985,1.86987,4054840.0
2009-07-09 04:25:00,1.86971,1.86971,1.86914,1.86945,5837056.0
2009-07-09 04:26:00,1.86952,1.86964,1.86948,1.86948,7768394.0
2009-07-09 04:27:00,1.86963,1.87038,1.86963,1.87037,7669205.0
2009-07-09 04:28:00,1.8704,1.87076,1.8704,1.87076,12005225.0
2009-07-09 04:29:00,1.8707,1.87073,1.87055,1.87055,12207473.0
2009-07-09 04:30:00,1.87042,1.87042,1.87002,1.87012,6548140.0
2009-07-09 04:31:00,1.87005,1.87012,1.86991,1.86991,5763057.0
2009-07-09 04:32:00,1.86975,1.86975,1.86952,1.86966,2685844.0
2009-07-09 04:33:00,1.86975,1.86983,1.86964,1.86983,6099491.0
2009-07-09 04:34:00,1.86971,1.86973,1.86957,1.86973,4016636.0
2009-07-09 04:35:00,1.8698,1.8698,1.86953,1.86953,12202974.0
2009-07-09 04:36:00,1.86927,1.86975,1.86927,1.86958,18039470.0
2009-07-09 04:37:00,1.86979,1.87017,1.86868,1.87017,4968266.0
2009-07-09 04:38:00,1.87014,1.87021,1.86978,1.8702,7229653.0
2009-07-09 04:39:00,1.8702,1.8702,1.86997,1.86997,7829824.0
2009-07-09 04:40:00,1.86993,1.86997,1.8699,1.86997,3222635.0
2009-07-09 04:41:00,1.87001,1.87001,1.86979,1.86986,2493438.0
2009-07-09 04:42:00,1.86988,1.87001,1.86987,1.86987,3880834.0
2009-07-09 04:43:00,1.86992,1.87011,1.86992,1.86997,1101791.0
2009-07-09 04:44:00,1.86995,1.86995,1.8698,1.86992,8672509.0
2009-07-09 04:45:00,1.86991,1.86991,1.86941,1.86989,3842604.0
2009-07-09 04:46:00,1.86978,1.86978,1.86958,1.86958,17125628.0
2009-07-09 04:47:00,1.8694,1.86958,1.86938,1.86938,9153054.0
2009-07-09 04:48:00,1.86918,1.86918,1.86883,1.86884,16802293.0
2009-07-09 04:49:00,1.86871,1.86895,1.86868,1.86895,10752660.0
2009-07-09 04:50:00,1.86915,1.86934,1.86915,1.86927,8879005.0
2009-07-09 04:51:00,1.86929,1.86947,1.86925,1.86928,5631874.0
2009-07-09 04:52:00,1.86917,1.86917,1.86915,1.86917,7604051.0
2009-07-09 04:53:00,1.86919,1.86922,1.86778,1.86917,2489609.0
2009-07-09 04:54:00,1.86903,1.86927,1.86903,1.86919,8203803.0
2009-07-09 04:55:00,1.86917,1.86917,1.86897,1.86911,20912646.0
2009-07-09 04:56:00,1.86907,1.86917,1.86897,1.86904,7711514.0
2009-07-09 04:57:00,1.86908,1.86919,1.86903,1.86903,22511554.0
2009-07-09 04:58:00,1.869,1.86929,1.869,1.86929,7221070.0
2009-07-09 04:59:00,1.86922,1.86944,1.86922,1.86944,8461352.0
2009-07-09 05:00:00,1.86949,1.86956,1.8694,1.86948,7752634.0
2009-07-09 05:01:00,1.86944,1.86945,1.86933,1.86933,24383490.0
2009-07-09 05:02:00,1.86924,1.86924,1.86903,1.86911,7437707.0
2009-07-09 05:03:00,1.8691,1.86935,1.8691,1.86935,5118187.0
2009-07-09 05:04:00,1.86933,1.86934,1.86919,1.86926,7533957.0
2009-07-09 05:05:00,1.86916,1.86947,1.86916,1.86947,3807258.0
2009-07-09 05:06:00,1.86955,1.86977,1.86954,1.86977,6101366.0
2009-07-09 05:07:00,1.86974,1.86983,1.86955,1.86983,18966022.0
2009-07-09 05:08:00,1.86985,1.86985,1.86969,1.86974,29361400.0
2009-07-09 05:09:00,1.86986,1.87019,1.86986,1.87019,19090219.0
2009-07-09 05:10:00,1.87021,1.87042,1.87021,1.87042,18212458.0
2009-07-09 05:11:00,1.87032,1.87054,1.87021,1.87021,2318244.0
2009-07-09 05:12:00,1.87024,1.87046,1.87013,1.87046,6415446.0
2009-07-09 05:13:00,1.87056,1.87069,1.87025,1.87025,7009832.0
2009-07-09 05:14:00,1.87024,1.87037,1.87023,1.87037,14716248.0
2009-07-09 05:15:00,1.87042,1.87048,1.87042,1.87045,5145453.0
2009-07-09 05:16:00,1.87031,1.87033,1.87013,1.87018,3347341.0
2009-07-09 05:17:00,1.87029,1.87035,1.87028,1.8703,4588663.0
2009-07-09 05:18:00,1.87014,1.87014,1.86978,1.87007,9785940.0
2009-07-09 05:19:00,1.87013,1.87024,1.87013,1.87017,6379399.0
2009-07-09 05:20:00,1.87014,1.87014,1.8699,1.87011,17251064.0
2009-07-09 05:21:00,1.87012,1.87016,1.87008,1.87016,4703968.0
2009-07-09 05:22:00,1.87014,1.87015,1.86998,1.87015,3216993.0
2009-07-09 05:23:00,1.87011,1.87016,1.87004,1.8701,8168422.0
2009-07-09 05:24:00,1.87013,1.87023,1.87013,1.87016,3775299.0
2009-07-09 05:25:00,1.87015,1.87026,1.87001,1.87026,5546088.0
2009-07-09 05:26:00,1.87035,1.87035,1.8701,1.87011,8792101.0
2009-07-09 05:27:00,1.87019,1.87036,1.87014,1.87014,18675742.0
2009-07-09 05:28:00,1.87007,1.87007,1.86987,1.86997,3530292.0
2009-07-09 05:29:00,1.87,1.87007,1.86992,1.87007,8006360.0
2009-07-09 05:30:00,1.87009,1.87009,1.86979,1.86979,5389399.0
2009-07-09 05:31:00,1.86965,1.86979,1.8696,1.86976,6317832.0
2009-07-09 05:32:00,1.86983,1.86987,1.86972,1.86975,11439998.0
2009-07-09 05:33:00,1.8698,1.86981,1.86968,1.86968,6361000.0
2009-07-09 05:34:00,1.86967,1.86977,1.8695,1.8695,31117212.0
2009-07-09 05:35:00,1.8695,1.86963,1.86949,1.86962,6835311.0
2009-07-09 05:36:00,1.86957,1.86957,1.8693,1.86936,5650465.0
2009-07-09 05:37:00,1.86927,1.86948,1.8692,1.8692,12931790.0
2009-07-09 05:38:00,1.86939,1.86955,1.86936,1.86944,6720719.0
2009-07-09 05:39:00,1.8694,1.86966,1.86929,1.86965,4741972.0
2009-07-09 05:40:00,1.86957,1.86957,1.86937,1.86952,6175256.0
2009-07-09 05:41:00,1.86947,1.86947,1.86938,1.86939,16864707.0
2009-07-09 05:42:00,1.86935,1.86944,1.86928,1.86933,14406003.0
2009-07-09 05:43:00,1.8694,1.86953,1.8694,1.86943,3427631.0
2009-07-09 05:44:00,1.86945,1.8697,1.86945,1.86965,9436740.0
2009-07-09 05:45:00,1.86964,1.86992,1.86964,1.86992,4689004.0
2009-07-09 05:46:00,1.86993,1.86993,1.86959,1.86959,2079491.0
2009-07-09 05:47:00,1.86955,1.86975,1.86954,1.86972,109582103.0
2009-07-09 05:48:00,1.86971,1.86976,1.86948,1.86963,12593549.0
2009-07-09 05:49:00,1.86962,1.86962,1.86938,1.8696,3961264.0
2009-07-09 05:50:00,1.8696,1.86977,1.86958,1.86958,24599608.0
2009-07-09 05:51:00,1.86951,1.86951,1.86931,1.86931,2141946.0
2009-07-09 05:52:00,1.86945,1.86958,1.86945,1.86952,8652790.0
2009-07-09 05:53:00,1.86945,1.86945,1.86889,1.86922,6686377.0
2009-07-09 05:54:00,1.8692,1.86931,1.86916,1.86927,3567469.0
2009-07-09 05:55:00,1.86921,1.86922,1.86899,1.86899,1351668.0
2009-07-09 05:56:00,1.86893,1.86907,1.86893,1.86907,6619844.0
2009-07-09 05:57:00,1.86912,1.86917,1.86903,1.86917,5942227.0
2009-07-09 05:58:00,1.8692,1.8692,1.86899,1.86909,3698779.0
2009-07-09 05:59:00,1.86914,1.86919,1.86905,1.86916,9979788.0
2009-07-09 06:00:00,1.86921,1.86955,1.86921,1.8695,16547856.0
2009-07-09 06:01:00,1.86956,1.86961,1.86948,1.86948,10632020.0
2009-07-09 06:02:00,1.8694,1.8694,1.86912,1.86912,9277670.0
2009-07-09 06:03:00,1.86911,1.86916,1.869,1.86914,1743184.0
2009-07-09 06:04:00,1.86913,1.86917,1.86905,1.86905,7379724.0
2009-07-09 06:05:00,1.86903,1.86909,1.86892,1.86897,6707389.0
2009-07-09 06:06:00,1.86897,1.8691,1.86897,1.86901,16163585.0
2009-07-09 06:07:00,1.86887,1.86904,1.86883,1.86904,4843147.0
2009-07-09 06:08:00,1.86894,1.86898,1.86887,1.86887,54404325.0
2009-07-09 06:09:00,1.86887,1.86908,1.86864,1.86908,34789266.0
2009-07-09 06:10:00,1.86906,1.86913,1.869,1.8691,16801497.0
2009-07-09 06:11:00,1.86924,1.86935,1.8692,1.86935,3998130.0
2009-07-09 06:12:00,1.8694,1.86952,1.8694,1.86949,9971258.0
2009-07-09 06:13:00,1.86943,1.86943,1.86916,1.86939,6963725.0
2009-07-09 06:14:00,1.86933,1.86948,1.86933,1.86947,8169085.0
2009-07-09 06:15:00,1.86947,1.8697,1.86947,1.8697,3996300.0
2009-07-09 06:16:00,1.86964,1.86975,1.86939,1.86967,49444344.0
2009-07-09 06:17:00,1.86968,1.86972,1.8695,1.8695,2761011.0
2009-07-09 06:18:00,1.86952,1.86961,1.86946,1.86946,4161459.0
2009-07-09 06:19:00,1.86947,1.86951,1.8694,1.86946,4207371.0
2009-07-09 06:20:00,1.86936,1.86965,1.86936,1.86955,3529374.0
2009-07-09 06:21:00,1.86955,1.86955,1.86927,1.86927,2834195.0
2009-07-09 06:22:00,1.86931,1.86934,1.86911,1.86927,10451376.0
2009-07-09 06:23:00,1.86946,1.86958,1.86941,1.86951,8332290.0
2009-07-09 06:24:00,1.8695,1.86955,1.86943,1.86943,17333340.0
2009-07-09 06:25:00,1.86936,1.86936,1.86896,1.86923,9340644.0
2009-07-09 06:26:00,1.86933,1.86938,1.86922,1.86937,7384567.0
2009-07-09 06:27:00,1.86932,1.86944,1.8693,1.86944,5591429.0
2009-07-09 06:28:00,1.86943,1.86954,1.86934,1.86943,15218614.0
2009-07-09 06:29:00,1.86929,1.86939,1.86926,1.86939,3203530.0
2009-07-09 06:30:00,1.86948,1.86981,1.86825,1.86945,43348359.0
2009-07-09 06:31:00,1.86943,1.86943,1.86919,1.86936,7068151.0
2009-07-09 06:32:00,1.8694,1.86954,1.8694,1.86954,24280851.0
2009-07-09 06:33:00,1.86949,1.86964,1.86949,1.86952,5160509.0
2009-07-09 06:34:00,1.86951,1.86951,1.86932,1.86943,6807455.0
2009-07-09 06:35:00,1.86943,1.86954,1.86801,1.86954,1949254.0
2009-07-09 06:36:00,1.86953,1.86953,1.86921,1.86953,5127653.0
2009-07-09 06:37:00,1.86966,1.86978,1.86937,1.86961,2210554.0
2009-07-09 06:38:00,1.86969,1.86985,1.86969,1.86981,6185324.0
2009-07-09 06:39:00,1.86977,1.8701,1.86968,1.8701,14678582.0
2009-07-09 06:40:00,1.87017,1.87023,1.87001,1.8701,52523112.0
2009-07-09 06:41:00,1.87002,1.87002,1.86994,1.86994,7296729.0
2009-07-09 06:42:00,1.87001,1.87015,1.86971,1.87013,6225106.0
2009-07-09 06:43:00,1.87013,1.87013,1.86996,1.87003,7149657.0
2009-07-09 06:44:00,1.86985,1.86998,1.86974,1.86974,8003696.0
2009-07-09 06:45:00,1.86965,1.86965,1.86927,1.86957,4909065.0
2009-07-09 06:46:00,1.86963,1.87008,1.86963,1.87007,18254162.0
2009-07-09 06:47:00,1.87005,1.87012,1.86992,1.86992,19261032.0
2009-07-09 06:48:00,1.86985,1.86993,1.86982,1.8699,7393556.0
2009-07-09 06:49:00,1.86995,1.87002,1.86991,1.86991,4311362.0
2009-07-09 06:50:00,1.86995,1.87003,1.86994,1.86994,2168254.0
2009-07-09 06:51:00,1.86998,1.87034,1.86998,1.87034,7819235.0
2009-07-09 06:52:00,1.87036,1.87039,1.87021,1.87021,22749965.0
2009-07-09 06:53:00,1.87035,1.87062,1.87035,1.87062,3911844.0
2009-07-09 06:54:00,1.87063,1.87064,1.87052,1.87052,26983908.0
2009-07-09 06:55:00,1.87049,1.8706,1.8704,1.8704,7285963.0
2009-07-09 06:56:00,1.87054,1.8707,1.87054,1.87069,7037101.0
2009-07-09 06:57:00,1.87058,1.87074,1.87027,1.87056,9704537.0
2009-07-09 06:58:00,1.87041,1.87041,1.87021,1.87028,3624838.0
2009-07-09 06:59:00,1.87025,1.87033,1.87023,1.87023,16640505.0
2009-07-09 07:00:00,1.87026,1.87035,1.8702,1.8703,3599666.0
2009-07-09 07:01:00,1.87032,1.87032,1.87019,1.87019,5961531.0
2009-07-09 07:02:00,1.87024,1.87024,1.87015,1.87021,10399172.0
2009-07-09 07:03:00,1.87,1.87,1.86991,1.86998,13006721.0
2009-07-09 07:04:00,1.86988,1.86988,1.86942,1.86942,78006460.0
2009-07-09 07:05:00,1.86937,1.86946,1.86919,1.86919,6454850.0
2009-07-09 07:06:00,1.86934,1.86947,1.86923,1.86923,1766004.0
2009-07-09 07:07:00,1.86908,1.86908,1.86881,1.86881,1659535.0
2009-07-09 07:08:00,1.86881,1.86895,1.86871,1.86895,18153910.0
2009-07-09 07:09:00,1.86897,1.86922,1.86897,1.86922,15677774.0
2009-07-09 07:10:00,1.8693,1.86946,1.86926,1.86946,5239675.0
2009-07-09 07:11:00,1.86957,1.86976,1.86957,1.86969,7307321.0
2009-07-09 07:12:00,1.86982,1.87016,1.86982,1.87007,7743307.0
2009-07-09 07:13:00,1.87,1.87006,1.86991,1.86994,14966448.0
2009-07-09 07:14:00,1.87007,1.87041,1.86991,1.87041,13993728.0
2009-07-09 07:15:00,1.87063,1.87082,1.87063,1.87071,23909644.0
2009-07-09 07:16:00,1.8706,1.87064,1.8704,1.8704,16982952.0
2009-07-09 07:17:00,1.87052,1.87078,1.87052,1.87078,6302035.0
2009-07-09 07:18:00,1.87094,1.87119,1.87094,1.87119,23502639.0
2009-07-09 07:19:00,1.87119,1.87129,1.8711,1.87129,10916395.0
2009-07-09 07:20:00,1.87133,1.87135,1.87114,1.87115,5858952.0
2009-07-09 07:21:00,1.87113,1.87113,1.871,1.87111,1806183.0
2009-07-09 07:22:00,1.87078,1.87123,1.87078,1.87096,5014052.0
2009-07-09 07:23:00,1.87102,1.87102,1.8708,1.87093,9172286.0
2009-07-09 07:24:00,1.87085,1.87086,1.87067,1.87086,7476201.0
2009-07-09 07:25:00,1.87087,1.87107,1.87087,1.87107,13671646.0
2009-07-09 07:26:00,1.87117,1.87124,1.87105,1.87118,6758777.0
2009-07-09 07:27:00,1.8712,1.87138,1.8712,1.87134,13718519.0
2009-07-09 07:28:00,1.87137,1.87138,1.87123,1.8713,7697353.0
2009-07-09 07:29:00,1.87131,1.87142,1.87131,1.87142,5531781.0
2009-07-09 07:30:00,1.87145,1.87168,1.87145,1.87168,31474338.0
2009-07-09 07:31:00,1.87168,1.87181,1.87168,1.87175,9309108.0
2009-07-09 07:32:00,1.87162,1.87172,1.87162,1.87164,3157514.0
2009-07-09 07:33:00,1.87165,1.87165,1.87156,1.87156,18108258.0
2009-07-09 07:34:00,1.87158,1.87168,1.87154,1.87168,26200246.0
2009-07-09 07:35:00,1.87176,1.87186,1.87161,1.87161,4140959.0
2009-07-09 07:36:00,1.87149,1.87165,1.87149,1.87164,3530655.0
2009-07-09 07:37:00,1.87157,1.87163,1.87117,1.87126,3085266.0
2009-07-09 07:38:00,1.87117,1.87117,1.87101,1.87101,1964335.0
2009-07-09 07:39:00,1.87097,1.87114,1.87093,1.87105,5946885.0
2009-07-09 07:40:00,1.87084,1.87112,1.86931,1.86931,3123706.0
2009-07-09 07:41:00,1.87074,1.87088,1.87072,1.87088,4297646.0
2009-07-09 07:42:00,1.87104,1.87104,1.87088,1.87088,3465513.0
2009-07-09 07:43:00,1.871,1.87103,1.87084,1.87084,106818373.0
2009-07-09 07:44:00,1.87088,1.87088,1.8707,1.87084,3693372.0
2009-07-09 07:45:00,1.87076,1.87076,1.8705,1.87054,8298383.0
2009-07-09 07:46:00,1.87041,1.87041,1.87015,1.87027,22229880.0
2009-07-09 07:47:00,1.87036,1.87096,1.87036,1.87096,11175018.0
2009-07-09 07:48:00,1.87111,1.8714,1.87111,1.87137,9304012.0
2009-07-09 07:49:00,1.87146,1.87202,1.87146,1.87185,3900608.0
2009-07-09 07:50:00,1.87166,1.87166,1.87155,1.87155,3684021.0
2009-07-09 07:51:00,1.8715,1.87211,1.8715,1.87211,2654585.0
2009-07-09 07:52:00,1.87225,1.87255,1.87225,1.87255,12004624.0
2009-07-09 07:53:00,1.8726,1.87278,1.87247,1.87247,12546411.0
2009-07-09 07:54:00,1.87227,1.87227,1.87161,1.87161,10863813.0
2009-07-09 07:55:00,1.87177,1.872,1.87177,1.87196,2687789.0
2009-07-09 07:56:00,1.87199,1.87199,1.87165,1.87165,64995238.0
2009-07-09 07:57:00,1.87159,1.87162,1.8712,1.87133,3437275.0
2009-07-09 07:58:00,1.87134,1.87206,1.87134,1.87206,16126722.0
2009-07-09 07:59:00,1.87204,1.87232,1.87197,1.87232,7011323.0
2009-07-09 08:00:00,1.87234,1.8724,1.87218,1.87233,10307646.0
2009-07-09 08:01:00,1.87239,1.87248,1.87237,1.87248,58164120.0
2009-07-09 08:02:00,1.87252,1.87264,1.87239,1.87239,6180041.0
2009-07-09 08:03:00,1.87229,1.87236,1.87179,1.87197,29364048.0
2009-07-09 08:04:00,1.87199,1.87199,1.87134,1.87163,3750513.0
2009-07-09 08:05:00,1.87174,1.87205,1.87174,1.87205,4983749.0
2009-07-09 08:06:00,1.87199,1.87201,1.8718,1.87198,5397004.0
2009-07-09 08:07:00,1.87196,1.87213,1.87186,1.87213,7782530.0
2009-07-09 08:08:00,1.87227,1.87268,1.87218,1.87268,12552490.0
2009-07-09 08:09:00,1.87274,1.87299,1.87267,1.87275,6667716.0
2009-07-09 08:10:00,1.87274,1.87274,1.87254,1.87254,5010278.0
2009-07-09 08:11:00,1.87251,1.87251,1.87226,1.87226,12708116.0
2009-07-09 08:12:00,1.87227,1.87227,1.87171,1.87172,33808435.0
2009-07-09 08:13:00,1.87181,1.87204,1.87181,1.87204,21303326.0
2009-07-09 08:14:00,1.8721,1.87216,1.87194,1.87206,2621062.0
2009-07-09 08:15:00,1.87212,1.8726,1.87212,1.87256,46329182.0
2009-07-09 08:16:00,1.87273,1.87296,1.87273,1.87291,10109019.0
2009-07-09 08:17:00,1.87305,1.87329,1.87304,1.87328,2119421.0
2009-07-09 08:18:00,1.87325,1.87325,1.87294,1.87294,11028570.0
2009-07-09 08:19:00,1.87301,1.8732,1.87301,1.8732,6985199.0
2009-07-09 08:20:00,1.87321,1.87335,1.87318,1.87327,35158042.0
2009-07-09 08:21:00,1.87325,1.87332,1.87304,1.87304,16610694.0
2009-07-09 08:22:00,1.87292,1.87292,1.87274,1.8728,17441464.0
2009-07-09 08:23:00,1.87288,1.87303,1.87288,1.873,3469686.0
2009-07-09 08:24:00,1.87296,1.87296,1.87262,1.87262,150540984.0
2009-07-09 08:25:00,1.87264,1.87295,1.87257,1.87295,11024527.0
2009-07-09 08:26:00,1.8729,1.87295,1.87287,1.87292,38274944.0
2009-07-09 08:27:00,1.87288,1.87293,1.87286,1.87286,41420100.0
2009-07-09 08:28:00,1.87293,1.87311,1.87293,1.87307,2193191.0
2009-07-09 08:29:00,1.87314,1.87321,1.87291,1.87291,4125325.0
2009-07-09 08:30:00,1.87297,1.87318,1.87292,1.87318,5394487.0
2009-07-09 08:31:00,1.87318,1.87325,1.87268,1.87325,5238816.0
2009-07-09 08:32:00,1.8732,1.87344,1.87319,1.87319,9319561.0
2009-07-09 08:33:00,1.87317,1.87323,1.87315,1.87323,1514755.0
2009-07-09 08:34:00,1.8733,1.8733,1.87306,1.87306,5037639.0
2009-07-09 08:35:00,1.87283,1.87301,1.87261,1.87301,2747980.0
2009-07-09 08:36:00,1.87319,1.8733,1.87311,1.87311,4382412.0
2009-07-09 08:37:00,1.87289,1.8729,1.87269,1.8729,15582854.0
2009-07-09 08:38:00,1.87292,1.87313,1.87292,1.87307,8412412.0
2009-07-09 08:39:00,1.87317,1.87317,1.87266,1.87266,3713291.0
2009-07-09 08:40:00,1.87269,1.87281,1.87269,1.87272,8589834.0
2009-07-09 08:41:00,1.87266,1.87266,1.87248,1.87251,7191640.0
2009-07-09 08:42:00,1.87249,1.87249,1.87224,1.87224,5535759.0
2009-07-09 08:43:00,1.87215,1.87228,1.8721,1.87228,2709891.0
2009-07-09 08:44:00,1.87236,1.87261,1.87236,1.87258,44238352.0
2009-07-09 08:45:00,1.87248,1.87248,1.8721,1.8721,3318522.0
2009-07-09 08:46:00,1.87209,1.87223,1.87206,1.87223,12397539.0
2009-07-09 08:47:00,1.87223,1.87266,1.87223,1.87266,4467825.0
2009-07-09 08:48:00,1.87286,1.87316,1.87286,1.87306,50555254.0
2009-07-09 08:49:00,1.87295,1.87307,1.87294,1.87298,4786727.0
2009-07-09 08:50:00,1.87295,1.87297,1.87282,1.87284,10515056.0
2009-07-09 08:51:00,1.87274,1.87274,1.87235,1.87235,10975718.0
2009-07-09 08:52:00,1.87234,1.87241,1.87232,1.87237,4197892.0
2009-07-09 08:53:00,1.8723,1.87231,1.87215,1.87215,38849250.0
2009-07-09 08:54:00,1.8721,1.8721,1.87184,1.87208,4074746.0
2009-07-09 08:55:00,1.87229,1.87247,1.87216,1.87216,3262060.0
2009-07-09 08:56:00,1.87251,1.87257,1.87245,1.87257,8197889.0
2009-07-09 08:57:00,1.87253,1.87259,1.87252,1.87255,5256194.0
2009-07-09 08:58:00,1.87265,1.87295,1.87265,1.87295,9005204.0
2009-07-09 08:59:00,1.8729,1.8729,1.87258,1.87269,23505528.0
2009-07-09 09:00:00,1.87266,1.87273,1.87251,1.87273,32200840.0
2009-07-09 09:01:00,1.87283,1.87299,1.87277,1.87277,3525427.0
2009-07-09 09:02:00,1.87274,1.87294,1.8727,1.87294,3245209.0
2009-07-09 09:03:00,1.87292,1.87292,1.8728,1.8728,4335785.0
2009-07-09 09:04:00,1.87281,1.87281,1.87259,1.87262,5381480.0
2009-07-09 09:05:00,1.87242,1.87246,1.87205,1.87205,29755056.0
2009-07-09 09:06:00,1.87178,1.87179,1.87154,1.8717,2513905.0
2009-07-09 09:07:00,1.87166,1.87166,1.87143,1.87153,9638985.0
2009-07-09 09:08:00,1.87154,1.87158,1.87136,1.87136,14722792.0
2009-07-09 09:09:00,1.87117,1.87117,1.87096,1.87108,28084299.0
2009-07-09 09:10:00,1.87116,1.87184,1.87116,1.87184,6984432.0
2009-07-09 09:11:00,1.87197,1.87217,1.87164,1.87164,11039022.0
2009-07-09 09:12:00,1.87149,1.87149,1.87112,1.87112,5020157.0
2009-07-09 09:13:00,1.87104,1.87104,1.87074,1.87076,8170081.0
2009-07-09 09:14:00,1.87077,1.87077,1.87057,1.87058,80962800.0
2009-07-09 09:15:00,1.8704,1.8704,1.86996,1.87032,6967864.0
2009-07-09 09:16:00,1.87028,1.87035,1.87022,1.87022,22580425.0
2009-07-09 09:17:00,1.8703,1.87046,1.87022,1.87022,1780391.0
2009-07-09 09:18:00,1.87021,1.87092,1.87021,1.87092,60206778.0
2009-07-09 09:19:00,1.87109,1.87114,1.87085,1.871,116484972.0
2009-07-09 09:20:00,1.8711,1.87152,1.8711,1.87152,2145676.0
2009-07-09 09:21:00,1.87168,1.87201,1.87168,1.87201,15636410.0
2009-07-09 09:22:00,1.872,1.8721,1.87188,1.87208,1263992.0
2009-07-09 09:23:00,1.87195,1.87196,1.87187,1.87189,5517577.0
2009-07-09 09:24:00,1.87206,1.87239,1.87206,1.87239,3510493.0
2009-07-09 09:25:00,1.87222,1.87232,1.87198,1.87198,5333021.0
2009-07-09 09:26:00,1.87188,1.87194,1.87177,1.8718,28183428.0
2009-07-09 09:27:00,1.87189,1.87223,1.87189,1.87218,7225295.0
2009-07-09 09:28:00,1.87229,1.87257,1.87229,1.87248,11295408.0
2009-07-09 09:29:00,1.87249,1.87272,1.8724,1.87272,5652050.0
2009-07-09 09:30:00,1.87271,1.87271,1.87214,1.87237,6398185.0
2009-07-09 09:31:00,1.87244,1.87257,1.87226,1.87226,54280992.0
2009-07-09 09:32:00,1.87202,1.87208,1.87167,1.87167,19184244.0
2009-07-09 09:33:00,1.87159,1.87159,1.87134,1.87138,18348781.0
2009-07-09 09:34:00,1.87128,1.87128,1.87069,1.87069,10879109.0
2009-07-09 09:35:00,1.8706,1.87075,1.87054,1.87074,5717001.0
2009-07-09 09:36:00,1.87075,1.87085,1.87038,1.87038,10696999.0
2009-07-09 09:37:00,1.87078,1.87108,1.87072,1.87108,1932242.0
2009-07-09 09:38:00,1.87115,1.87141,1.87101,1.87141,5944808.0
2009-07-09 09:39:00,1.87142,1.8716,1.87137,1.8716,22408593.0
2009-07-09 09:40:00,1.87176,1.87237,1.87176,1.87237,33508098.0
2009-07-09 09:41:00,1.87228,1.87228,1.87184,1.87184,6942281.0
2009-07-09 09:42:00,1.87178,1.87178,1.87138,1.87138,104516880.0
2009-07-09 09:43:00,1.8714,1.87174,1.8714,1.87166,4235328.0
2009-07-09 09:44:00,1.8717,1.87173,1.8716,1.87163,6868858.0
2009-07-09 09:45:00,1.87166,1.87186,1.87152,1.87186,4695816.0
2009-07-09 09:46:00,1.87193,1.87224,1.87192,1.87212,11491261.0
2009-07-09 09:47:00,1.87219,1.87237,1.87207,1.87207,6115762.0
2009-07-09 09:48:00,1.87214,1.87233,1.87214,1.87233,2338097.0
2009-07-09 09:49:00,1.87235,1.87359,1.87235,1.87359,53229119.0
2009-07-09 09:50:00,1.87355,1.87355,1.87313,1.87313,4804021.0
2009-07-09 09:51:00,1.87298,1.87349,1.87298,1.87349,5129357.0
2009-07-09 09:52:00,1.87363,1.87376,1.87351,1.87351,30741413.0
2009-07-09 09:53:00,1.87347,1.87347,1.87303,1.87303,724986.0
2009-07-09 09:54:00,1.87306,1.8733,1.87306,1.8733,7229328.0
2009-07-09 09:55:00,1.87335,1.87335,1.8729,1.87297,7308949.0
2009-07-09 09:56:00,1.87289,1.87298,1.87268,1.87268,3962650.0
2009-07-09 09:57:00,1.87249,1.87249,1.87218,1.8723,20675566.0
2009-07-09 09:58:00,1.87221,1.87231,1.87194,1.87194,43363558.0
2009-07-09 09:59:00,1.87194,1.87231,1.87194,1.87231,13788030.0
2009-07-09 10:00:00,1.87235,1.87267,1.87235,1.87259,26685184.0
2009-07-09 10:01:00,1.8725,1.8725,1.87196,1.87196,10320579.0
2009-07-09 10:02:00,1.87199,1.87227,1.87197,1.87227,9056986.0
2009-07-09 10:03:00,1.87253,1.87283,1.87253,1.87274,13559746.0
2009-07-09 10:04:00,1.87287,1.87303,1.87275,1.87301,3591176.0
2009-07-09 10:05:00,1.87288,1.87288,1.8725,1.8725,4165546.0
2009-07-09 10:06:00,1.87239,1.87239,1.87217,1.87217,15095741.0
2009-07-09 10:07:00,1.87202,1.87222,1.87156,1.87222,11243694.0
2009-07-09 10:08:00,1.87228,1.87241,1.87218,1.87241,60582366.0
2009-07-09 10:09:00,1.8724,1.87254,1.87239,1.87254,6834904.0
2009-07-09 10:10:00,1.87259,1.87286,1.87259,1.87286,9445115.0
2009-07-09 10:11:00,1.87284,1.87284,1.87247,1.8726,8745899.0
2009-07-09 10:12:00,1.8726,1.8726,1.8721,1.8721,6150947.0
2009-07-09 10:13:00,1.87205,1.87205,1.87181,1.87181,6568637.0
2009-07-09 10:14:00,1.87181,1.87206,1.87167,1.87206,25259535.0
2009-07-09 10:15:00,1.87217,1.87254,1.87217,1.87251,69775290.0
2009-07-09 10:16:00,1.87256,1.87268,1.87244,1.87244,3741249.0
2009-07-09 10:17:00,1.87248,1.87262,1.87237,1.87237,6946251.0
2009-07-09 10:18:00,1.87221,1.87234,1.87199,1.87234,6449056.0
2009-07-09 10:19:00,1.87239,1.87239,1.87204,1.87211,6476366.0
2009-07-09 10:20:00,1.87214,1.87229,1.87199,1.87229,4218452.0
2009-07-09 10:21:00,1.87227,1.87271,1.87224,1.87271,2352733.0
2009-07-09 10:22:00,1.87269,1.87307,1.8726,1.87307,3683892.0
2009-07-09 10:23:00,1.87308,1.87308,1.87268,1.87268,6947068.0
2009-07-09 10:24:00,1.87267,1.87267,1.87244,1.87259,127507786.0
2009-07-09 10:25:00,1.87262,1.87284,1.87259,1.87284,1878397.0
2009-07-09 10:26:00,1.87292,1.87324,1.8728,1.8728,10159104.0
2009-07-09 10:27:00,1.87281,1.87305,1.87253,1.87305,6219454.0
2009-07-09 10:28:00,1.87308,1.87339,1.87308,1.87339,12308051.0
2009-07-09 10:29:00,1.87328,1.87364,1.87328,1.87364,6407954.0
2009-07-09 10:30:00,1.87368,1.87391,1.87368,1.87391,4504779.0
2009-07-09 10:31:00,1.87394,1.87441,1.87394,1.87441,6167591.0
2009-07-09 10:32:00,1.87454,1.87474,1.87454,1.87457,18529959.0
2009-07-09 10:33:00,1.87446,1.87446,1.87415,1.87415,4278754.0
2009-07-09 10:34:00,1.87398,1.87398,1.87371,1.87381,13063943.0
2009-07-09 10:35:00,1.87369,1.87369,1.87356,1.87357,7414096.0
2009-07-09 10:36:00,1.87374,1.87412,1.87374,1.87412,8660697.0
2009-07-09 10:37:00,1.87419,1.87421,1.87401,1.87421,3825801.0
2009-07-09 10:38:00,1.87408,1.8741,1.87379,1.8741,17618662.0
2009-07-09 10:39:00,1.87398,1.87414,1.8739,1.87399,1674590.0
2009-07-09 10:40:00,1.87395,1.87395,1.87348,1.87348,10722040.0
2009-07-09 10:41:00,1.8734,1.8734,1.87313,1.87315,10808510.0
2009-07-09 10:42:00,1.87302,1.87306,1.87291,1.87291,5690303.0
2009-07-09 10:43:00,1.87273,1.87285,1.87265,1.87272,11675111.0
2009-07-09 10:44:00,1.87262,1.87262,1.87244,1.87244,11283622.0
2009-07-09 10:45:00,1.87241,1.87241,1.87223,1.87225,16651372.0
2009-07-09 10:46:00,1.87219,1.87219,1.87196,1.87196,12193662.0
2009-07-09 10:47:00,1.87195,1.87195,1.87158,1.87158,6607917.0
2009-07-09 10:48:00,1.87177,1.8723,1.87158,1.8723,16638462.0
2009-07-09 10:49:00,1.87243,1.87272,1.87243,1.87272,9053385.0
2009-07-09 10:50:00,1.87283,1.87305,1.87283,1.873,4264849.0
2009-07-09 10:51:00,1.87298,1.87316,1.87293,1.87316,14826672.0
2009-07-09 10:52:00,1.87327,1.87335,1.87317,1.87328,17347770.0
2009-07-09 10:53:00,1.87336,1.87354,1.87336,1.87345,4537413.0
2009-07-09 10:54:00,1.87346,1.87363,1.87321,1.87321,37882011.0
2009-07-09 10:55:00,1.8731,1.87313,1.87288,1.87313,3800015.0
2009-07-09 10:56:00,1.87317,1.87362,1.87317,1.87362,42968856.0
2009-07-09 10:57:00,1.87375,1.87392,1.87375,1.87391,43927565.0
2009-07-09 10:58:00,1.87383,1.87383,1.87333,1.87333,4285423.0
2009-07-09 10:59:00,1.87339,1.87339,1.87317,1.87322,3630296.0
2009-07-09 11:00:00,1.8734,1.87349,1.87339,1.87348,11379360.0
2009-07-09 11:01:00,1.87339,1.87363,1.87316,1.87316,8498328.0
2009-07-09 11:02:00,1.87297,1.87307,1.87293,1.873,13108632.0
2009-07-09 11:03:00,1.87307,1.87316,1.87276,1.87291,10077044.0
2009-07-09 11:04:00,1.87301,1.87312,1.87268,1.87268,5113550.0
2009-07-09 11:05:00,1.87272,1.87279,1.87255,1.87255,4332019.0
2009-07-09 11:06:00,1.87262,1.87284,1.87242,1.87284,7652711.0
2009-07-09 11:07:00,1.87283,1.87292,1.87267,1.8728,8140018.0
2009-07-09 11:08:00,1.87266,1.87266,1.87213,1.87213,3931104.0
2009-07-09 11:09:00,1.87196,1.87196,1.87146,1.87187,6515074.0
2009-07-09 11:10:00,1.87202,1.87246,1.87199,1.87246,16910696.0
2009-07-09 11:11:00,1.8725,1.87271,1.8725,1.87271,5792687.0
2009-07-09 11:12:00,1.87273,1.87384,1.87273,1.87384,38811996.0
2009-07-09 11:13:00,1.87388,1.87404,1.87388,1.87388,15767806.0
2009-07-09 11:14:00,1.874,1.87417,1.87368,1.87368,5749459.0
2009-07-09 11:15:00,1.8737,1.8737,1.87333,1.87333,27044752.0
2009-07-09 11:16:00,1.87341,1.87376,1.87341,1.87376,7288957.0
2009-07-09 11:17:00,1.87371,1.87371,1.87354,1.87366,5650653.0
2009-07-09 11:18:00,1.87378,1.87381,1.87374,1.87374,1682037.0
2009-07-09 11:19:00,1.87373,1.87382,1.87368,1.87377,7425685.0
2009-07-09 11:20:00,1.87393,1.87414,1.87381,1.87414,3523799.0
2009-07-09 11:21:00,1.8742,1.87461,1.87413,1.87461,8552339.0
2009-07-09 11:22:00,1.87452,1.87452,1.8743,1.87446,26358869.0
2009-07-09 11:23:00,1.8747,1.87504,1.87334,1.87502,5435293.0
2009-07-09 11:24:00,1.87512,1.87537,1.87498,1.87498,2423834.0
2009-07-09 11:25:00,1.87489,1.87507,1.87475,1.87507,5130320.0
2009-07-09 11:26:00,1.875,1.87535,1.875,1.87535,16494625.0
2009-07-09 11:27:00,1.87541,1.87564,1.87541,1.87564,1427937.0
2009-07-09 11:28:00,1.87421,1.87592,1.87421,1.87573,11703195.0
2009-07-09 11:29:00,1.87564,1.87585,1.87557,1.87585,5406851.0
2009-07-09 11:30:00,1.876,1.87624,1.876,1.87614,9234514.0
2009-07-09 11:31:00,1.87614,1.87632,1.87614,1.87628,8026250.0
2009-07-09 11:32:00,1.87621,1.87621,1.87598,1.87598,20143156.0
2009-07-09 11:33:00,1.87592,1.87592,1.87531,1.87583,9462273.0
2009-07-09 11:34:00,1.87576,1.87583,1.87576,1.87577,7694729.0
2009-07-09 11:35:00,1.8757,1.87595,1.87543,1.87595,7173758.0
2009-07-09 11:36:00,1.87598,1.87598,1.87582,1.87584,9052509.0
2009-07-09 11:37:00,1.876,1.87614,1.876,1.87614,36752744.0
2009-07-09 11:38:00,1.8761,1.87619,1.87595,1.87611,20198870.0
2009-07-09 11:39:00,1.87603,1.87628,1.87603,1.87628,8381141.0
2009-07-09 11:40:00,1.87637,1.87645,1.87632,1.87645,6840962.0
2009-07-09 11:41:00,1.87649,1.87683,1.87649,1.87683,2073908.0
2009-07-09 11:42:00,1.87702,1.87726,1.87702,1.87726,5560192.0
2009-07-09 11:43:00,1.87715,1.87717,1.87691,1.877,1975229.0
2009-07-09 11:44:00,1.87697,1.87697,1.87671,1.87671,4988045.0
2009-07-09 11:45:00,1.87676,1.87676,1.87627,1.87627,7889828.0
2009-07-09 11:46:00,1.8764,1.87672,1.8764,1.8766,7005333.0
2009-07-09 11:47:00,1.87647,1.87687,1.87647,1.87687,5129990.0
2009-07-09 11:48:00,1.87697,1.87724,1.87697,1.87724,16960405.0
2009-07-09 11:49:00,1.87733,1.87755,1.87733,1.87747,6173737.0
2009-07-09 11:50:00,1.87747,1.87747,1.87695,1.87722,32357240.0
2009-07-09 11:51:00,1.87706,1.87707,1.87675,1.87675,8090278.0
2009-07-09 11:52:00,1.87678,1.87683,1.8767,1.8768,5219714.0
2009-07-09 11:53:00,1.87689,1.87691,1.87645,1.87645,6257756.0
2009-07-09 11:54:00,1.87645,1.87666,1.87645,1.87647,17012600.0
2009-07-09 11:55:00,1.87652,1.87677,1.87637,1.87677,5388768.0
2009-07-09 11:56:00,1.87689,1.87706,1.87678,1.87678,11539392.0
2009-07-09 11:57:00,1.87666,1.87666,1.87642,1.87642,5648407.0
2009-07-09 11:58:00,1.87635,1.87659,1.87635,1.87659,36867525.0
2009-07-09 11:59:00,1.87657,1.87669,1.87627,1.87627,9202353.0
2009-07-09 12:00:00,1.87617,1.87617,1.87597,1.87612,5237259.0
2009-07-09 12:01:00,1.87634,1.87658,1.87634,1.87656,3724875.0
2009-07-09 12:02:00,1.8765,1.87662,1.87644,1.87655,6002215.0
2009-07-09 12:03:00,1.87656,1.87699,1.87656,1.87699,8517442.0
2009-07-09 12:04:00,1.8769,1.8769,1.87668,1.87668,7793910.0
2009-07-09 12:05:00,1.87682,1.87682,1.87673,1.87678,3203923.0
2009-07-09 12:06:00,1.87683,1.87694,1.87682,1.87682,9375905.0
2009-07-09 12:07:00,1.8769,1.8769,1.87669,1.87669,2968855.0
2009-07-09 12:08:00,1.87659,1.87664,1.87623,1.87655,54702718.0
2009-07-09 12:09:00,1.87637,1.87637,1.87603,1.87603,5383293.0
2009-07-09 12:10:00,1.8761,1.87665,1.8761,1.87665,11939805.0
2009-07-09 12:11:00,1.87666,1.87672,1.8765,1.8765,18837560.0
2009-07-09 12:12:00,1.87635,1.8766,1.8762,1.8766,29627902.0
2009-07-09 12:13:00,1.8766,1.8766,1.87599,1.87599,15830948.0
2009-07-09 12:14:00,1.87583,1.87587,1.87568,1.87571,3123942.0
2009-07-09 12:15:00,1.87578,1.87599,1.87563,1.87595,6479095.0
2009-07-09 12:16:00,1.87609,1.87631,1.87583,1.87631,4112170.0
2009-07-09 12:17:00,1.87645,1.87675,1.87639,1.87665,4824400.0
2009-07-09 12:18:00,1.87667,1.8767,1.87653,1.8767,7393332.0
2009-07-09 12:19:00,1.87664,1.8767,1.87652,1.8766,6656473.0
2009-07-09 12:20:00,1.87659,1.87659,1.87558,1.87558,31516830.0
2009-07-09 12:21:00,1.87539,1.87539,1.87509,1.87509,11031234.0
2009-07-09 12:22:00,1.87502,1.87502,1.87453,1.87453,11997780.0
2009-07-09 12:23:00,1.87452,1.87482,1.87447,1.87447,6492728.0
2009-07-09 12:24:00,1.87488,1.87518,1.87488,1.87514,10048974.0
2009-07-09 12:25:00,1.87527,1.87545,1.87508,1.87524,3287927.0
2009-07-09 12:26:00,1.87535,1.87562,1.87534,1.87562,26962127.0
2009-07-09 12:27:00,1.87572,1.87591,1.87562,1.87591,11032357.0
2009-07-09 12:28:00,1.87598,1.87603,1.87589,1.87601,2386925.0
2009-07-09 12:29:00,1.87626,1.87673,1.87626,1.87673,1843859.0
2009-07-09 12:30:00,1.87684,1.87695,1.87676,1.87686,8559197.0
2009-07-09 12:31:00,1.87672,1.87672,1.87628,1.87628,4823390.0
2009-07-09 12:32:00,1.87616,1.87618,1.87511,1.87511,6203879.0
2009-07-09 12:33:00,1.87508,1.87564,1.87508,1.87564,7617930.0
2009-07-09 12:34:00,1.87587,1.87624,1.87549,1.87619,13173260.0
2009-07-09 12:35:00,1.87617,1.87624,1.87592,1.87592,17228089.0
2009-07-09 12:36:00,1.87575,1.87589,1.87556,1.87556,13441317.0
2009-07-09 12:37:00,1.87566,1.87566,1.87547,1.87547,3969379.0
2009-07-09 12:38:00,1.87545,1.87545,1.87508,1.87521,16469836.0
2009-07-09 12:39:00,1.87512,1.87514,1.87473,1.87475,12539850.0
2009-07-09 12:40:00,1.8747,1.8747,1.87447,1.87449,7149327.0
2009-07-09 12:41:00,1.87422,1.8744,1.87409,1.87409,12206936.0
2009-07-09 12:42:00,1.87407,1.87425,1.87377,1.87389,11073307.0
2009-07-09 12:43:00,1.87386,1.87387,1.87366,1.87366,2494051.0
2009-07-09 12:44:00,1.87363,1.87363,1.87345,1.87345,4714404.0
2009-07-09 12:45:00,1.87338,1.87354,1.87338,1.87353,5256191.0
2009-07-09 12:46:00,1.87357,1.87371,1.8735,1.87371,27864144.0
2009-07-09 12:47:00,1.87366,1.87367,1.87362,1.87363,12713321.0
2009-07-09 12:48:00,1.87361,1.87387,1.87361,1.87387,10444867.0
2009-07-09 12:49:00,1.87389,1.87424,1.87349,1.87424,4402021.0
2009-07-09 12:50:00,1.8743,1.87442,1.87423,1.87442,5817611.0
2009-07-09 12:51:00,1.87445,1.8745,1.87443,1.8745,10756298.0
2009-07-09 12:52:00,1.8747,1.87553,1.8747,1.87553,12089190.0
2009-07-09 12:53:00,1.87564,1.87578,1.87425,1.8756,5133824.0
2009-07-09 12:54:00,1.87575,1.87575,1.87527,1.87549,4034660.0
2009-07-09 12:55:00,1.8755,1.8755,1.87441,1.87465,31345800.0
2009-07-09 12:56:00,1.87447,1.87455,1.87409,1.87414,12330425.0
2009-07-09 12:57:00,1.87413,1.87413,1.87288,1.87305,21854118.0
2009-07-09 12:58:00,1.87309,1.87379,1.87309,1.87379,5657985.0
2009-07-09 12:59:00,1.87399,1.87431,1.87393,1.87431,48053812.0
2009-07-09 13:00:00,1.87423,1.87508,1.87423,1.87508,7475272.0
2009-07-09 13:01:00,1.87516,1.8757,1.87516,1.8757,7365168.0
2009-07-09 13:02:00,1.87585,1.87761,1.87585,1.87761,26370627.0
2009-07-09 13:03:00,1.87762,1.87818,1.87762,1.87818,13807198.0
2009-07-09 13:04:00,1.87828,1.87887,1.87828,1.87887,2654393.0
2009-07-09 13:05:00,1.87893,1.87938,1.87893,1.87938,1951756.0
2009-07-09 13:06:00,1.87948,1.8797,1.87948,1.8797,5980687.0
2009-07-09 13:07:00,1.8797,1.87986,1.8797,1.87986,7958384.0
2009-07-09 13:08:00,1.87991,1.88009,1.87984,1.87984,2351183.0
2009-07-09 13:09:00,1.87972,1.87972,1.87942,1.87956,3385968.0
2009-07-09 13:10:00,1.87959,1.87959,1.87824,1.87871,14036010.0
2009-07-09 13:11:00,1.87868,1.87875,1.87852,1.87852,10066807.0
2009-07-09 13:12:00,1.87851,1.87851,1.87807,1.87807,7812046.0
2009-07-09 13:13:00,1.87803,1.87803,1.87778,1.87778,7793600.0
2009-07-09 13:14:00,1.87759,1.87759,1.87737,1.87747,9394155.0
2009-07-09 13:15:00,1.87757,1.87811,1.87757,1.87811,6672144.0
2009-07-09 13:16:00,1.87834,1.8785,1.87834,1.87837,17581817.0
2009-07-09 13:17:00,1.87834,1.87846,1.87831,1.87831,4396137.0
2009-07-09 13:18:00,1.87836,1.87881,1.87836,1.87881,39313204.0
2009-07-09 13:19:00,1.87893,1.87894,1.87868,1.87871,26989769.0
2009-07-09 13:20:00,1.87885,1.87903,1.87885,1.87903,25804888.0
2009-07-09 13:21:00,1.87893,1.879,1.87864,1.87864,10917817.0
2009-07-09 13:22:00,1.87896,1.87896,1.87857,1.87857,7365963.0
2009-07-09 13:23:00,1.87841,1.87851,1.87838,1.87849,9631937.0
2009-07-09 13:24:00,1.87871,1.87898,1.87842,1.87893,7686401.0
2009-07-09 13:25:00,1.87901,1.87913,1.87901,1.87913,10787079.0
2009-07-09 13:26:00,1.87913,1.87933,1.87906,1.87906,9677681.0
2009-07-09 13:27:00,1.87913,1.87969,1.87913,1.87969,4477615.0
2009-07-09 13:28:00,1.87986,1.88068,1.87986,1.88068,26576644.0
2009-07-09 13:29:00,1.88079,1.88091,1.88063,1.88074,7210187.0
2009-07-09 13:30:00,1.88077,1.88077,1.88066,1.8807,8479179.0
2009-07-09 13:31:00,1.88071,1.88088,1.88064,1.88088,10548403.0
2009-07-09 13:32:00,1.88109,1.88148,1.88109,1.88148,91677664.0
2009-07-09 13:33:00,1.8814,1.8814,1.88115,1.88115,6562851.0
2009-07-09 13:34:00,1.88109,1.88122,1.881,1.88122,16234688.0
2009-07-09 13:35:00,1.88137,1.88165,1.88137,1.88158,3271934.0
2009-07-09 13:36:00,1.88161,1.88171,1.88159,1.88159,4174451.0
2009-07-09 13:37:00,1.88146,1.88147,1.88135,1.88135,7821110.0
2009-07-09 13:38:00,1.88144,1.88151,1.88125,1.88151,9478090.0
2009-07-09 13:39:00,1.88147,1.88153,1.88139,1.88139,35287076.0
2009-07-09 13:40:00,1.88145,1.88155,1.8814,1.88142,4983306.0
2009-07-09 13:41:00,1.88146,1.88168,1.8812,1.88144,14545333.0
2009-07-09 13:42:00,1.88112,1.88112,1.8802,1.8802,44512280.0
2009-07-09 13:43:00,1.88066,1.88085,1.88066,1.88071,2185164.0
2009-07-09 13:44:00,1.88082,1.88121,1.88082,1.88121,16122861.0
2009-07-09 13:45:00,1.88118,1.88118,1.88089,1.88095,11139681.0
2009-07-09 13:46:00,1.88093,1.88113,1.88093,1.88109,5559459.0
2009-07-09 13:47:00,1.881,1.881,1.88049,1.88069,11111835.0
2009-07-09 13:48:00,1.88058,1.88077,1.88023,1.88023,3421179.0
2009-07-09 13:49:00,1.88007,1.88007,1.87909,1.87909,12579250.0
2009-07-09 13:50:00,1.87917,1.87927,1.87901,1.87903,4268833.0
2009-07-09 13:51:00,1.87913,1.87925,1.87904,1.87923,2340258.0
2009-07-09 13:52:00,1.8794,1.87964,1.87937,1.87946,7099321.0
2009-07-09 13:53:00,1.87966,1.88001,1.87966,1.87998,6407628.0
2009-07-09 13:54:00,1.88008,1.88035,1.88008,1.88035,1614178.0
2009-07-09 13:55:00,1.88029,1.88039,1.88021,1.88025,9307445.0
2009-07-09 13:56:00,1.88047,1.88106,1.88047,1.88106,25619349.0
2009-07-09 13:57:00,1.88117,1.88126,1.88085,1.88085,14612993.0
2009-07-09 13:58:00,1.88076,1.88087,1.8807,1.88071,4535160.0
2009-07-09 13:59:00,1.88069,1.88069,1.8805,1.8806,5238570.0
2009-07-09 14:00:00,1.88041,1.88041,1.88006,1.88006,4557321.0
2009-07-09 14:01:00,1.87998,1.88036,1.87982,1.88036,12502989.0
2009-07-09 14:02:00,1.88031,1.88047,1.88027,1.8803,1766372.0
2009-07-09 14:03:00,1.88064,1.8808,1.88057,1.8806,6906182.0
2009-07-09 14:04:00,1.88062,1.88075,1.8804,1.88075,11892901.0
2009-07-09 14:05:00,1.88078,1.88116,1.88078,1.88116,4121650.0
2009-07-09 14:06:00,1.8814,1.88167,1.88128,1.88128,16628608.0
2009-07-09 14:07:00,1.88108,1.88108,1.88055,1.88055,14891072.0
2009-07-09 14:08:00,1.88041,1.88041,1.88016,1.88037,7381854.0
2009-07-09 14:09:00,1.88041,1.88071,1.88026,1.88026,19885267.0
2009-07-09 14:10:00,1.88024,1.88024,1.87997,1.87999,3815261.0
2009-07-09 14:11:00,1.88027,1.88037,1.88026,1.88026,6055147.0
2009-07-09 14:12:00,1.88012,1.8802,1.87983,1.87983,7628078.0
2009-07-09 14:13:00,1.87976,1.87978,1.87956,1.87961,4684890.0
2009-07-09 14:14:00,1.87983,1.88026,1.87983,1.88026,2770167.0
2009-07-09 14:15:00,1.88018,1.88018,1.87981,1.87981,15210287.0
2009-07-09 14:16:00,1.87984,1.87985,1.87948,1.87948,55135302.0
2009-07-09 14:17:00,1.87942,1.87944,1.87931,1.87939,1424209.0
2009-07-09 14:18:00,1.87947,1.87978,1.87947,1.87967,3974422.0
2009-07-09 14:19:00,1.8795,1.8795,1.87912,1.87912,6507229.0
2009-07-09 14:20:00,1.87941,1.87982,1.87941,1.87982,2398658.0
2009-07-09 14:21:00,1.87966,1.87966,1.87932,1.87958,13569517.0
2009-07-09 14:22:00,1.87966,1.87979,1.87901,1.87979,2336275.0
2009-07-09 14:23:00,1.87978,1.87986,1.87963,1.87963,11642238.0
2009-07-09 14:24:00,1.87964,1.8798,1.87955,1.8798,4685055.0
2009-07-09 14:25:00,1.87984,1.88005,1.87974,1.87974,5945832.0
2009-07-09 14:26:00,1.87968,1.87984,1.8796,1.87984,14289661.0
2009-07-09 14:27:00,1.87992,1.88012,1.87992,1.88012,5380980.0
2009-07-09 14:28:00,1.8801,1.88088,1.8801,1.88079,138405120.0
2009-07-09 14:29:00,1.88091,1.88102,1.88077,1.88079,10234854.0
2009-07-09 14:30:00,1.88087,1.88113,1.88087,1.88106,3012280.0
2009-07-09 14:31:00,1.8811,1.8811,1.88096,1.88096,5935441.0
2009-07-09 14:32:00,1.88091,1.88091,1.88055,1.88055,18386720.0
2009-07-09 14:33:00,1.88055,1.88055,1.88022,1.88039,4231221.0
2009-07-09 14:34:00,1.88034,1.88038,1.88018,1.88038,8952705.0
2009-07-09 14:35:00,1.88046,1.88046,1.88027,1.88038,7635838.0
2009-07-09 14:36:00,1.88039,1.88058,1.88039,1.88048,3346002.0
2009-07-09 14:37:00,1.88032,1.88036,1.87984,1.87998,13863463.0
2009-07-09 14:38:00,1.87984,1.87992,1.87977,1.87977,4468616.0
2009-07-09 14:39:00,1.87971,1.87971,1.87952,1.87966,73893810.0
2009-07-09 14:40:00,1.8798,1.88018,1.8798,1.88018,4521416.0
2009-07-09 14:41:00,1.88002,1.88004,1.87988,1.87995,2958552.0
2009-07-09 14:42:00,1.87985,1.87985,1.87958,1.87967,62549528.0
2009-07-09 14:43:00,1.87966,1.87966,1.87939,1.87946,11259194.0
2009-07-09 14:44:00,1.87951,1.87966,1.8794,1.8794,12101988.0
2009-07-09 14:45:00,1.87934,1.87934,1.87886,1.87886,4836661.0
2009-07-09 14:46:00,1.87877,1.87877,1.87855,1.8787,14092229.0
2009-07-09 14:47:00,1.87873,1.87873,1.87852,1.87855,6719290.0
2009-07-09 14:48:00,1.87872,1.87892,1.87872,1.87875,61981520.0
2009-07-09 14:49:00,1.87855,1.87882,1.87855,1.87876,9490302.0
2009-07-09 14:50:00,1.8787,1.8787,1.87844,1.87844,4688599.0
2009-07-09 14:51:00,1.87849,1.87871,1.87849,1.87871,3119113.0
2009-07-09 14:52:00,1.87834,1.87872,1.87834,1.87834,3477425.0
2009-07-09 14:53:00,1.87829,1.87829,1.87793,1.87812,31448286.0
2009-07-09 14:54:00,1.87815,1.87815,1.87791,1.87798,2640949.0
2009-07-09 14:55:00,1.87794,1.87795,1.87774,1.87774,6874164.0
2009-07-09 14:56:00,1.87776,1.87776,1.8774,1.8774,7600940.0
2009-07-09 14:57:00,1.87747,1.87798,1.87747,1.87779,8770261.0
2009-07-09 14:58:00,1.87786,1.8787,1.87786,1.87858,66303003.0
2009-07-09 14:59:00,1.87851,1.87906,1.87851,1.87906,8474900.0
2009-07-09 15:00:00,1.87908,1.87924,1.87881,1.87881,3227619.0
2009-07-09 15:01:00,1.87882,1.87925,1.87882,1.87925,4301427.0
2009-07-09 15:02:00,1.87911,1.87937,1.87904,1.87937,3983715.0
2009-07-09 15:03:00,1.87947,1.87971,1.87947,1.87971,12151230.0
2009-07-09 15:04:00,1.87981,1.87999,1.87981,1.87992,34282668.0
2009-07-09 15:05:00,1.87981,1.87981,1.87937,1.87937,4973836.0
2009-07-09 15:06:00,1.87934,1.87934,1.87905,1.87905,46745250.0
2009-07-09 15:07:00,1.87904,1.87904,1.87845,1.87845,8217632.0
2009-07-09 15:08:00,1.87841,1.87841,1.87805,1.87832,7064086.0
2009-07-09 15:09:00,1.87841,1.87867,1.87841,1.87867,15360406.0
2009-07-09 15:10:00,1.87846,1.87852,1.87827,1.87827,8072762.0
2009-07-09 15:11:00,1.87817,1.87817,1.8779,1.8779,6335869.0
2009-07-09 15:12:00,1.87789,1.87837,1.87782,1.87837,9797155.0
2009-07-09 15:13:00,1.87825,1.8786,1.87825,1.8786,3100676.0
2009-07-09 15:14:00,1.87881,1.87924,1.87881,1.87894,139216994.0
2009-07-09 15:15:00,1.87886,1.87922,1.87886,1.87922,5200089.0
2009-07-09 15:16:00,1.8794,1.87957,1.87936,1.87936,12335039.0
2009-07-09 15:17:00,1.87928,1.87928,1.87896,1.87897,2717335.0
2009-07-09 15:18:00,1.87909,1.87909,1.87878,1.87895,13702373.0
2009-07-09 15:19:00,1.87901,1.87901,1.87882,1.87882,8091799.0
2009-07-09 15:20:00,1.87894,1.87935,1.87892,1.87935,3495513.0
2009-07-09 15:21:00,1.87933,1.87946,1.87931,1.87931,3658617.0
2009-07-09 15:22:00,1.8793,1.8793,1.8788,1.8788,3233255.0
2009-07-09 15:23:00,1.87878,1.87911,1.87877,1.87911,8110002.0
2009-07-09 15:24:00,1.87923,1.87944,1.8792,1.87934,11218860.0
2009-07-09 15:25:00,1.87942,1.87942,1.87911,1.87911,3438646.0
2009-07-09 15:26:00,1.87909,1.87909,1.87871,1.87903,45696024.0
2009-07-09 15:27:00,1.87915,1.87939,1.87915,1.87928,7914908.0
2009-07-09 15:28:00,1.87923,1.87935,1.87912,1.87935,9391589.0
2009-07-09 15:29:00,1.87923,1.87931,1.87897,1.87897,8916995.0
2009-07-09 15:30:00,1.87912,1.87918,1.87904,1.87918,130437264.0
2009-07-09 15:31:00,1.87912,1.87922,1.87896,1.87922,5099115.0
2009-07-09 15:32:00,1.87927,1.8797,1.87927,1.8797,57100120.0
2009-07-09 15:33:00,1.87974,1.87993,1.87962,1.8798,4817624.0
2009-07-09 15:34:00,1.8798,1.8798,1.87943,1.87943,5815418.0
2009-07-09 15:35:00,1.87958,1.87968,1.8795,1.87955,14712979.0
2009-07-09 15:36:00,1.87963,1.88013,1.87963,1.87996,6686147.0
2009-07-09 15:37:00,1.87994,1.87994,1.8797,1.8797,12676560.0
2009-07-09 15:38:00,1.87975,1.87988,1.87968,1.87988,1530346.0
2009-07-09 15:39:00,1.87987,1.87987,1.87976,1.8798,6379415.0
2009-07-09 15:40:00,1.8798,1.87984,1.87973,1.8798,5873856.0
2009-07-09 15:41:00,1.87986,1.87998,1.87986,1.87986,5126506.0
2009-07-09 15:42:00,1.87987,1.87987,1.87954,1.87964,2924893.0
2009-07-09 15:43:00,1.87969,1.87984,1.87967,1.87972,5865730.0
2009-07-09 15:44:00,1.87979,1.87979,1.87944,1.87944,133400436.0
2009-07-09 15:45:00,1.87933,1.87933,1.87872,1.87897,3267059.0
2009-07-09 15:46:00,1.87877,1.87877,1.87841,1.87853,5666703.0
2009-07-09 15:47:00,1.8786,1.87884,1.8786,1.87872,4783611.0
2009-07-09 15:48:00,1.87853,1.87853,1.87836,1.87838,1745136.0
2009-07-09 15:49:00,1.87832,1.87832,1.8781,1.87814,5448245.0
2009-07-09 15:50:00,1.87795,1.87842,1.87795,1.87842,6693430.0
2009-07-09 15:51:00,1.87855,1.87855,1.87844,1.87852,5910646.0
2009-07-09 15:52:00,1.87858,1.87868,1.87828,1.87859,27215741.0
2009-07-09 15:53:00,1.87864,1.87888,1.87864,1.87881,3793213.0
2009-07-09 15:54:00,1.87877,1.87877,1.87826,1.87843,6895944.0
2009-07-09 15:55:00,1.87816,1.87816,1.87791,1.87796,4853584.0
2009-07-09 15:56:00,1.87802,1.87802,1.87786,1.87786,23313912.0
2009-07-09 15:57:00,1.87793,1.87798,1.8779,1.8779,5360500.0
2009-07-09 15:58:00,1.87802,1.87839,1.87802,1.87839,56748660.0
2009-07-09 15:59:00,1.87839,1.87839,1.87831,1.87839,25931691.0
2009-07-09 16:00:00,1.87847,1.87911,1.87847,1.87911,11450389.0
2009-07-09 16:01:00,1.87923,1.87936,1.87919,1.87919,5748302.0
2009-07-09 16:02:00,1.87909,1.87917,1.8787,1.8787,112240800.0
2009-07-09 16:03:00,1.8786,1.8786,1.87822,1.87825,23684997.0
2009-07-09 16:04:00,1.87824,1.87874,1.87824,1.8787,6843983.0
2009-07-09 16:05:00,1.87895,1.87951,1.87892,1.87951,11131131.0
2009-07-09 16:06:00,1.87958,1.87972,1.87958,1.87972,8835401.0
2009-07-09 16:07:00,1.87967,1.87967,1.8794,1.8794,9455352.0
2009-07-09 16:08:00,1.87935,1.87935,1.87908,1.87931,14957613.0
2009-07-09 16:09:00,1.8793,1.87951,1.87929,1.87929,3694347.0
2009-07-09 16:10:00,1.87939,1.87939,1.87923,1.87923,13722862.0
2009-07-09 16:11:00,1.8793,1.87953,1.8793,1.87948,2383313.0
2009-07-09 16:12:00,1.8793,1.8793,1.87908,1.87912,64252944.0
2009-07-09 16:13:00,1.87916,1.87932,1.87916,1.87924,6257144.0
2009-07-09 16:14:00,1.87917,1.87949,1.87917,1.87944,10360215.0
2009-07-09 16:15:00,1.87931,1.87945,1.87912,1.87943,6367500.0
2009-07-09 16:16:00,1.87943,1.87946,1.87927,1.87927,18634963.0
2009-07-09 16:17:00,1.87915,1.87929,1.87884,1.87929,4388489.0
2009-07-09 16:18:00,1.87932,1.87943,1.87919,1.87919,2783758.0
2009-07-09 16:19:00,1.87901,1.87933,1.87901,1.87933,9273234.0
2009-07-09 16:20:00,1.87951,1.87968,1.87951,1.87964,5015519.0
2009-07-09 16:21:00,1.87964,1.87998,1.87964,1.87993,2399802.0
2009-07-09 16:22:00,1.88017,1.88053,1.88017,1.88047,12408955.0
2009-07-09 16:23:00,1.8802,1.8802,1.87971,1.87971,6272660.0
2009-07-09 16:24:00,1.87963,1.87998,1.87963,1.87998,5118798.0
2009-07-09 16:25:00,1.87996,1.88015,1.87996,1.88014,11093676.0
2009-07-09 16:26:00,1.88001,1.88027,1.87997,1.88027,5499606.0
2009-07-09 16:27:00,1.88023,1.88024,1.87995,1.87995,4416960.0
2009-07-09 16:28:00,1.87992,1.87992,1.87923,1.87923,21021876.0
2009-07-09 16:29:00,1.87923,1.87943,1.87923,1.87935,8782229.0
2009-07-09 16:30:00,1.87959,1.87993,1.87959,1.87976,8669978.0
2009-07-09 16:31:00,1.87977,1.87983,1.87965,1.87965,4106325.0
2009-07-09 16:32:00,1.87957,1.87957,1.87921,1.8793,6169896.0
2009-07-09 16:33:00,1.87916,1.87931,1.87907,1.87931,5083542.0
2009-07-09 16:34:00,1.87926,1.87933,1.87921,1.87931,6606925.0
2009-07-09 16:35:00,1.87943,1.87997,1.87943,1.87997,4067700.0
2009-07-09 16:36:00,1.87966,1.88015,1.87966,1.88015,12121802.0
2009-07-09 16:37:00,1.88024,1.88052,1.88021,1.88024,9063885.0
2009-07-09 16:38:00,1.88028,1.88058,1.88025,1.88058,7704921.0
2009-07-09 16:39:00,1.88065,1.88082,1.88065,1.88074,6662551.0
2009-07-09 16:40:00,1.88072,1.88078,1.88062,1.88068,75920384.0
2009-07-09 16:41:00,1.88072,1.88085,1.88064,1.8807,33764659.0
2009-07-09 16:42:00,1.88066,1.88083,1.8804,1.88083,5666723.0
2009-07-09 16:43:00,1.88101,1.88118,1.88101,1.88111,23664066.0
2009-07-09 16:44:00,1.88119,1.88155,1.88119,1.88155,3955003.0
2009-07-09 16:45:00,1.88144,1.88151,1.88112,1.88151,5864522.0
2009-07-09 16:46:00,1.88162,1.88169,1.88141,1.88169,27075552.0
2009-07-09 16:47:00,1.88165,1.88229,1.88165,1.88229,11190709.0
2009-07-09 16:48:00,1.88216,1.88266,1.88216,1.88266,1767468.0
2009-07-09 16:49:00,1.88277,1.88338,1.88277,1.88338,6798826.0
2009-07-09 16:50:00,1.88351,1.88435,1.88351,1.88419,4490519.0
2009-07-09 16:51:00,1.88395,1.88395,1.88354,1.88354,7584284.0
2009-07-09 16:52:00,1.88355,1.88364,1.88337,1.88364,9550506.0
2009-07-09 16:53:00,1.88375,1.88408,1.88375,1.88378,7272144.0
2009-07-09 16:54:00,1.88438,1.88471,1.88423,1.88471,6067450.0
2009-07-09 16:55:00,1.88479,1.88484,1.88455,1.88455,8923185.0
2009-07-09 16:56:00,1.88452,1.88478,1.88452,1.88478,3655134.0
2009-07-09 16:57:00,1.88481,1.88483,1.88442,1.88483,12194214.0
2009-07-09 16:58:00,1.88486,1.88488,1.88456,1.88469,20580100.0
2009-07-09 16:59:00,1.88456,1.88456,1.88413,1.88442,8851682.0
2009-07-09 17:00:00,1.88444,1.88451,1.88423,1.88448,9984768.0
2009-07-09 17:01:00,1.8846,1.88521,1.8846,1.88513,11668517.0
2009-07-09 17:02:00,1.8853,1.88565,1.8853,1.88538,8377129.0
2009-07-09 17:03:00,1.88544,1.88569,1.88544,1.88565,16915154.0
2009-07-09 17:04:00,1.88553,1.88553,1.88519,1.8854,10003487.0
2009-07-09 17:05:00,1.88549,1.88608,1.88549,1.88608,26672580.0
2009-07-09 17:06:00,1.8862,1.88647,1.8862,1.88636,9071668.0
2009-07-09 17:07:00,1.88637,1.88671,1.88637,1.88671,5833848.0
2009-07-09 17:08:00,1.88676,1.88776,1.88676,1.88715,105566800.0
2009-07-09 17:09:00,1.88705,1.88705,1.88658,1.88658,13705394.0
2009-07-09 17:10:00,1.88645,1.88647,1.88617,1.88617,39777257.0
2009-07-09 17:11:00,1.88606,1.88606,1.88583,1.88603,9696257.0
2009-07-09 17:12:00,1.88586,1.88599,1.8858,1.88599,7380504.0
2009-07-09 17:13:00,1.88605,1.88615,1.88592,1.8861,3664264.0
2009-07-09 17:14:00,1.8863,1.88661,1.88627,1.88627,1963934.0
2009-07-09 17:15:00,1.88626,1.88626,1.88582,1.88582,5941594.0
2009-07-09 17:16:00,1.88571,1.88594,1.88571,1.88584,8282078.0
2009-07-09 17:17:00,1.886,1.88625,1.886,1.88625,4276985.0
2009-07-09 17:18:00,1.88619,1.88627,1.88606,1.88606,7762264.0
2009-07-09 17:19:00,1.8861,1.88641,1.8861,1.88641,7094104.0
2009-07-09 17:20:00,1.88647,1.88729,1.88647,1.88729,3093460.0
2009-07-09 17:21:00,1.88735,1.88768,1.88731,1.88766,12726491.0
2009-07-09 17:22:00,1.88765,1.88768,1.8874,1.88755,9773328.0
2009-07-09 17:23:00,1.88758,1.88758,1.88745,1.88749,10570839.0
2009-07-09 17:24:00,1.88728,1.88753,1.88716,1.88716,20525852.0
2009-07-09 17:25:00,1.88719,1.88738,1.88705,1.88738,8637844.0
2009-07-09 17:26:00,1.88741,1.88741,1.88706,1.88706,35566880.0
2009-07-09 17:27:00,1.88693,1.88697,1.88686,1.88697,11622468.0
2009-07-09 17:28:00,1.88699,1.88707,1.8869,1.887,9310838.0
2009-07-09 17:29:00,1.88684,1.88694,1.88669,1.88694,5492346.0
2009-07-09 17:30:00,1.88692,1.88692,1.88678,1.88678,3985613.0
2009-07-09 17:31:00,1.88688,1.88715,1.88677,1.88715,4882790.0
2009-07-09 17:32:00,1.8872,1.88751,1.88711,1.88727,1685504.0
2009-07-09 17:33:00,1.88729,1.8874,1.887,1.887,11598290.0
2009-07-09 17:34:00,1.88683,1.88683,1.88634,1.88634,6456568.0
2009-07-09 17:35:00,1.88651,1.8866,1.8863,1.88655,9790467.0
2009-07-09 17:36:00,1.88661,1.88684,1.88661,1.88684,3815503.0
2009-07-09 17:37:00,1.88688,1.88708,1.88681,1.88708,8783403.0
2009-07-09 17:38:00,1.88711,1.8883,1.88711,1.8883,51419992.0
2009-07-09 17:39:00,1.88822,1.88822,1.88802,1.88802,23218325.0
2009-07-09 17:40:00,1.888,1.888,1.88774,1.88774,6024467.0
2009-07-09 17:41:00,1.88763,1.8878,1.88763,1.88773,8726952.0
2009-07-09 17:42:00,1.88783,1.88809,1.88783,1.88805,78524670.0
2009-07-09 17:43:00,1.8881,1.88846,1.8881,1.88846,17004730.0
2009-07-09 17:44:00,1.88861,1.88902,1.88861,1.88902,5469825.0
2009-07-09 17:45:00,1.88918,1.88955,1.88913,1.88955,3698018.0
2009-07-09 17:46:00,1.88956,1.88966,1.88943,1.88943,95089072.0
2009-07-09 17:47:00,1.8895,1.88974,1.8895,1.88966,15072512.0
2009-07-09 17:48:00,1.88973,1.89052,1.88973,1.89052,7867669.0
2009-07-09 17:49:00,1.89053,1.89121,1.89053,1.89121,10368260.0
2009-07-09 17:50:00,1.89127,1.89172,1.89127,1.8917,4264248.0
2009-07-09 17:51:00,1.89188,1.89254,1.89188,1.89236,17776775.0
2009-07-09 17:52:00,1.89239,1.89239,1.89209,1.8921,5008634.0
2009-07-09 17:53:00,1.89203,1.89213,1.8906,1.89211,4626535.0
2009-07-09 17:54:00,1.89218,1.89218,1.89165,1.89165,9958715.0
2009-07-09 17:55:00,1.89159,1.89159,1.89131,1.89154,11497058.0
2009-07-09 17:56:00,1.89179,1.89202,1.89179,1.892,5130995.0
2009-07-09 17:57:00,1.89224,1.89224,1.89192,1.89212,6270627.0
2009-07-09 17:58:00,1.89209,1.89214,1.89207,1.89213,8165975.0
2009-07-09 17:59:00,1.89212,1.89277,1.89212,1.89277,7782982.0
2009-07-09 18:00:00,1.89298,1.89334,1.89298,1.89322,8060279.0
2009-07-09 18:01:00,1.89318,1.89318,1.89294,1.89294,5286828.0
2009-07-09 18:02:00,1.89281,1.89285,1.89257,1.89257,14114127.0
2009-07-09 18:03:00,1.89252,1.89276,1.89239,1.89276,5876177.0
2009-07-09 18:04:00,1.89289,1.8931,1.89279,1.8931,5081094.0
2009-07-09 18:05:00,1.89318,1.89336,1.89318,1.89336,13013635.0
2009-07-09 18:06:00,1.8934,1.89363,1.8934,1.89363,136826312.0
2009-07-09 18:07:00,1.89372,1.89383,1.89358,1.89362,7755612.0
2009-07-09 18:08:00,1.89338,1.89338,1.89298,1.893,9381499.0
2009-07-09 18:09:00,1.89305,1.89333,1.89305,1.89333,10109696.0
2009-07-09 18:10:00,1.89334,1.89359,1.89334,1.8935,4759017.0
2009-07-09 18:11:00,1.89349,1.89358,1.8934,1.8934,6440356.0
2009-07-09 18:12:00,1.89343,1.89343,1.89314,1.89314,8423908.0
2009-07-09 18:13:00,1.89317,1.89336,1.89317,1.8933,6064162.0
2009-07-09 18:14:00,1.89331,1.89346,1.89294,1.89294,21674452.0
2009-07-09 18:15:00,1.89287,1.89296,1.89278,1.89292,5558716.0
2009-07-09 18:16:00,1.89294,1.89357,1.89294,1.89357,9833607.0
2009-07-09 18:17:00,1.89358,1.89358,1.89294,1.89294,5347704.0
2009-07-09 18:18:00,1.89291,1.89333,1.89286,1.89333,6037051.0
2009-07-09 18:19:00,1.8932,1.89355,1.8932,1.89355,6867996.0
2009-07-09 18:20:00,1.89366,1.8939,1.89366,1.8939,11050910.0
2009-07-09 18:21:00,1.89396,1.8941,1.89382,1.89408,4588791.0
2009-07-09 18:22:00,1.89414,1.89477,1.89414,1.89477,20547071.0
2009-07-09 18:23:00,1.8948,1.89546,1.89446,1.89546,10341451.0
2009-07-09 18:24:00,1.89558,1.89624,1.89558,1.89624,3538396.0
2009-07-09 18:25:00,1.89634,1.89678,1.89634,1.89678,8641784.0
2009-07-09 18:26:00,1.89686,1.8975,1.89684,1.89734,62552136.0
2009-07-09 18:27:00,1.89747,1.89766,1.89736,1.89736,5207676.0
2009-07-09 18:28:00,1.8973,1.8973,1.897,1.89707,8600190.0
2009-07-09 18:29:00,1.89709,1.89767,1.89679,1.89766,7394421.0
2009-07-09 18:30:00,1.89753,1.89753,1.89708,1.89714,6200062.0
2009-07-09 18:31:00,1.8972,1.89755,1.8972,1.89755,14984552.0
2009-07-09 18:32:00,1.89753,1.89781,1.89753,1.89774,8160778.0
2009-07-09 18:33:00,1.89774,1.898,1.89753,1.898,4166851.0
2009-07-09 18:34:00,1.89803,1.89818,1.89761,1.89785,7522108.0
2009-07-09 18:35:00,1.89771,1.89771,1.89747,1.89747,7580559.0
2009-07-09 18:36:00,1.89738,1.89738,1.897,1.897,14603248.0
2009-07-09 18:37:00,1.8969,1.8969,1.89623,1.89623,4781456.0
2009-07-09 18:38:00,1.89618,1.89618,1.89596,1.89596,5721950.0
2009-07-09 18:39:00,1.89593,1.89593,1.89575,1.89577,5202267.0
2009-07-09 18:40:00,1.89537,1.89574,1.89506,1.89506,12619836.0
2009-07-09 18:41:00,1.89529,1.89561,1.89529,1.89561,5416553.0
2009-07-09 18:42:00,1.89561,1.896,1.89554,1.89577,28963428.0
2009-07-09 18:43:00,1.8957,1.8957,1.89556,1.89556,6744053.0
2009-07-09 18:44:00,1.89576,1.89619,1.89575,1.89619,3797593.0
2009-07-09 18:45:00,1.89615,1.89615,1.89584,1.89613,4907700.0
2009-07-09 18:46:00,1.89633,1.89651,1.89621,1.89621,5196619.0
2009-07-09 18:47:00,1.89622,1.89624,1.8961,1.89617,1553364.0
2009-07-09 18:48:00,1.89619,1.89619,1.89577,1.89577,9427071.0
2009-07-09 18:49:00,1.89574,1.89579,1.89567,1.8957,8321135.0
2009-07-09 18:50:00,1.89572,1.89609,1.89572,1.89609,5633226.0
2009-07-09 18:51:00,1.89606,1.89606,1.89577,1.89587,12978769.0
2009-07-09 18:52:00,1.89592,1.89609,1.89592,1.896,7901696.0
2009-07-09 18:53:00,1.89589,1.89589,1.89545,1.89583,8801627.0
2009-07-09 18:54:00,1.89588,1.89616,1.89585,1.89616,8538006.0
2009-07-09 18:55:00,1.89639,1.89655,1.89639,1.89647,7893181.0
2009-07-09 18:56:00,1.89663,1.89672,1.8965,1.8965,21813726.0
2009-07-09 18:57:00,1.89629,1.89629,1.89618,1.89625,1514352.0
2009-07-09 18:58:00,1.89624,1.89658,1.89621,1.89621,8328432.0
2009-07-09 18:59:00,1.89628,1.89645,1.89628,1.89636,3504317.0
2009-07-09 19:00:00,1.8964,1.89642,1.89629,1.89629,13465127.0
2009-07-09 19:01:00,1.89643,1.89658,1.89604,1.89604,11940510.0
2009-07-09 19:02:00,1.89589,1.89589,1.89562,1.89577,6034560.0
2009-07-09 19:03:00,1.89571,1.89571,1.89514,1.89514,10681069.0
2009-07-09 19:04:00,1.89503,1.89559,1.89503,1.89559,5681309.0
2009-07-09 19:05:00,1.89581,1.89619,1.89573,1.89619,7644337.0
2009-07-09 19:06:00,1.89624,1.89635,1.89613,1.89635,5364642.0
2009-07-09 19:07:00,1.89637,1.89652,1.89629,1.89637,10905102.0
2009-07-09 19:08:00,1.89652,1.89669,1.89652,1.89665,18724688.0
2009-07-09 19:09:00,1.89651,1.89652,1.89606,1.89606,13895679.0
2009-07-09 19:10:00,1.89603,1.89603,1.89582,1.89582,7862806.0
2009-07-09 19:11:00,1.89574,1.89576,1.89546,1.89546,4007650.0
2009-07-09 19:12:00,1.89549,1.89591,1.89549,1.89591,24918158.0
2009-07-09 19:13:00,1.89586,1.89586,1.89544,1.89544,14566217.0
2009-07-09 19:14:00,1.89549,1.89549,1.89541,1.89549,2575155.0
2009-07-09 19:15:00,1.89553,1.89553,1.89541,1.89553,6781647.0
2009-07-09 19:16:00,1.89552,1.89583,1.89552,1.89568,9075016.0
2009-07-09 19:17:00,1.89568,1.89597,1.89566,1.89597,5779510.0
2009-07-09 19:18:00,1.89597,1.8965,1.89597,1.89636,4772790.0
2009-07-09 19:19:00,1.89631,1.89662,1.89631,1.89662,13528675.0
2009-07-09 19:20:00,1.89668,1.8967,1.89649,1.89663,5448657.0
2009-07-09 19:21:00,1.89665,1.8967,1.89627,1.89627,6794262.0
2009-07-09 19:22:00,1.89626,1.89651,1.89606,1.89651,26781528.0
2009-07-09 19:23:00,1.89656,1.8966,1.89639,1.89655,11840578.0
2009-07-09 19:24:00,1.89641,1.89641,1.89633,1.89634,7129301.0
2009-07-09 19:25:00,1.89648,1.89666,1.89648,1.89651,5797077.0
2009-07-09 19:26:00,1.89645,1.89652,1.89623,1.8964,13968654.0
2009-07-09 19:27:00,1.89633,1.89663,1.89633,1.89663,6600538.0
2009-07-09 19:28:00,1.89664,1.89664,1.89617,1.89617,5487627.0
2009-07-09 19:29:00,1.89609,1.89609,1.895,1.895,9873928.0
2009-07-09 19:30:00,1.89489,1.89515,1.89472,1.89515,5362301.0
2009-07-09 19:31:00,1.89516,1.89555,1.89516,1.8955,20840874.0
2009-07-09 19:32:00,1.89557,1.89594,1.89557,1.89594,6331612.0
2009-07-09 19:33:00,1.89592,1.89609,1.89581,1.89609,9460250.0
2009-07-09 19:34:00,1.89613,1.89633,1.89613,1.89633,14181804.0
2009-07-09 19:35:00,1.89636,1.89652,1.89635,1.89635,15092340.0
2009-07-09 19:36:00,1.89645,1.89649,1.89607,1.89646,6258216.0
2009-07-09 19:37:00,1.89629,1.89629,1.89597,1.89614,6478669.0
2009-07-09 19:38:00,1.89615,1.89626,1.89605,1.89626,5139738.0
2009-07-09 19:39:00,1.89629,1.89635,1.89621,1.89621,13497150.0
2009-07-09 19:40:00,1.89639,1.89654,1.89638,1.89654,12449994.0
2009-07-09 19:41:00,1.89638,1.89671,1.89638,1.89642,17217841.0
2009-07-09 19:42:00,1.89642,1.89642,1.89621,1.89623,7010779.0
2009-07-09 19:43:00,1.8962,1.8962,1.89572,1.89572,12716966.0
2009-07-09 19:44:00,1.89561,1.8963,1.89561,1.89611,13133618.0
2009-07-09 19:45:00,1.8959,1.89592,1.89571,1.89591,3300308.0
2009-07-09 19:46:00,1.89589,1.89595,1.89582,1.89583,5742251.0
2009-07-09 19:47:00,1.89575,1.89575,1.89537,1.89537,6124126.0
2009-07-09 19:48:00,1.89519,1.89519,1.89485,1.89499,4039084.0
2009-07-09 19:49:00,1.89502,1.89518,1.89484,1.89518,6846141.0
2009-07-09 19:50:00,1.8951,1.8951,1.89491,1.89498,16035642.0
2009-07-09 19:51:00,1.89506,1.89554,1.89506,1.89554,8649247.0
2009-07-09 19:52:00,1.89581,1.89605,1.89581,1.89604,20026679.0
2009-07-09 19:53:00,1.89609,1.8964,1.89603,1.8964,2817362.0
2009-07-09 19:54:00,1.8963,1.8963,1.89491,1.89627,3610313.0
2009-07-09 19:55:00,1.89632,1.89653,1.89625,1.89653,5209342.0
2009-07-09 19:56:00,1.89656,1.89686,1.89656,1.89686,3808833.0
2009-07-09 19:57:00,1.89698,1.89714,1.89691,1.89714,10580985.0
2009-07-09 19:58:00,1.89717,1.89739,1.89717,1.89739,7707114.0
2009-07-09 19:59:00,1.8974,1.89754,1.89711,1.89749,10202081.0
2009-07-09 20:00:00,1.89745,1.89759,1.89743,1.89747,20947363.0
2009-07-09 20:01:00,1.8977,1.89777,1.89738,1.8976,5364041.0
2009-07-09 20:02:00,1.89755,1.8977,1.89742,1.8977,6311166.0
2009-07-09 20:03:00,1.89778,1.89781,1.89773,1.89779,11429425.0
2009-07-09 20:04:00,1.89771,1.89771,1.8974,1.8974,14633197.0
2009-07-09 20:05:00,1.89734,1.89751,1.8973,1.8974,12272526.0
2009-07-09 20:06:00,1.89745,1.89752,1.89695,1.89695,7799423.0
2009-07-09 20:07:00,1.89742,1.89772,1.89742,1.89772,11945867.0
2009-07-09 20:08:00,1.89784,1.89793,1.89784,1.89786,8067248.0
2009-07-09 20:09:00,1.89777,1.89785,1.89773,1.89774,8828630.0
2009-07-09 20:10:00,1.89768,1.89768,1.89722,1.89729,6075986.0
2009-07-09 20:11:00,1.89727,1.89735,1.89711,1.89723,8153375.0
2009-07-09 20:12:00,1.89722,1.89722,1.89672,1.89714,6972773.0
2009-07-09 20:13:00,1.89712,1.89713,1.89696,1.89708,7597065.0
2009-07-09 20:14:00,1.89702,1.89702,1.89676,1.89676,12040608.0
2009-07-09 20:15:00,1.89681,1.89681,1.89658,1.89658,7043314.0
2009-07-09 20:16:00,1.89658,1.89658,1.89629,1.89629,6941480.0
2009-07-09 20:17:00,1.8962,1.89663,1.8962,1.89663,9122712.0
2009-07-09 20:18:00,1.89676,1.8975,1.89676,1.8975,7749358.0
2009-07-09 20:19:00,1.89756,1.89773,1.89756,1.8977,5077384.0
2009-07-09 20:20:00,1.8979,1.89815,1.8979,1.89807,4588691.0
2009-07-09 20:21:00,1.89825,1.89861,1.89825,1.89861,13878566.0
2009-07-09 20:22:00,1.89868,1.89885,1.89853,1.89853,17824275.0
2009-07-09 20:23:00,1.89847,1.89847,1.89827,1.89827,6721457.0
2009-07-09 20:24:00,1.89815,1.89815,1.89779,1.89779,7129494.0
2009-07-09 20:25:00,1.89752,1.89752,1.89708,1.89708,7758456.0
2009-07-09 20:26:00,1.89706,1.8972,1.89702,1.89708,11825295.0
2009-07-09 20:27:00,1.89705,1.89752,1.89705,1.89727,9149243.0
2009-07-09 20:28:00,1.89736,1.89786,1.89736,1.89786,9502679.0
2009-07-09 20:29:00,1.89789,1.89845,1.89789,1.89845,12151634.0
2009-07-09 20:30:00,1.89839,1.89839,1.89802,1.8981,11370982.0
2009-07-09 20:31:00,1.89804,1.89809,1.89788,1.89791,6146647.0
2009-07-09 20:32:00,1.8978,1.8978,1.89697,1.89697,10143377.0
2009-07-09 20:33:00,1.89692,1.89702,1.89692,1.89698,8321218.0
2009-07-09 20:34:00,1.89687,1.89687,1.89666,1.89681,10717548.0
2009-07-09 20:35:00,1.89685,1.89694,1.89676,1.89694,6874177.0
2009-07-09 20:36:00,1.89697,1.89706,1.89688,1.89691,5544930.0
2009-07-09 20:37:00,1.89702,1.89763,1.89702,1.89763,7594886.0
2009-07-09 20:38:00,1.89782,1.8981,1.89782,1.8981,8009138.0
2009-07-09 20:39:00,1.89826,1.89845,1.8978,1.89845,3749474.0
2009-07-09 20:40:00,1.89846,1.89849,1.89837,1.89837,2746512.0
2009-07-09 20:41:00,1.89836,1.89863,1.89829,1.89863,6158965.0
2009-07-09 20:42:00,1.89865,1.89865,1.89823,1.89852,6389656.0
2009-07-09 20:43:00,1.89851,1.89859,1.89848,1.89859,6564292.0
2009-07-09 20:44:00,1.89864,1.8987,1.89855,1.89868,7692310.0
2009-07-09 20:45:00,1.89891,1.89921,1.89889,1.89889,3384819.0
2009-07-09 20:46:00,1.89896,1.89955,1.89896,1.89955,6851188.0
2009-07-09 20:47:00,1.89953,1.90022,1.89953,1.90022,3073763.0
2009-07-09 20:48:00,1.90018,1.9003,1.90013,1.9003,10529453.0
2009-07-09 20:49:00,1.90034,1.90065,1.90016,1.90016,3195528.0
2009-07-09 20:50:00,1.90023,1.90029,1.90016,1.90016,5589446.0
2009-07-09 20:51:00,1.90016,1.90043,1.90016,1.90043,13270413.0
2009-07-09 20:52:00,1.90042,1.90042,1.90034,1.90035,21358632.0
2009-07-09 20:53:00,1.9002,1.90047,1.9002,1.90047,6349800.0
2009-07-09 20:54:00,1.90048,1.90058,1.90048,1.90056,3009114.0
2009-07-09 20:55:00,1.90056,1.90056,1.90042,1.90047,5416313.0
2009-07-09 20:56:00,1.90033,1.90033,1.89989,1.89989,3627958.0
2009-07-09 20:57:00,1.89978,1.89978,1.89939,1.89939,6537067.0
2009-07-09 20:58:00,1.89948,1.89952,1.89928,1.89931,2098597.0
2009-07-09 20:59:00,1.89922,1.89924,1.89895,1.89895,6817730.0
2009-07-09 21:00:00,1.89888,1.89903,1.89886,1.89903,4682374.0
2009-07-09 21:01:00,1.89911,1.89931,1.89911,1.89927,7457898.0
2009-07-09 21:02:00,1.89897,1.89902,1.89859,1.89879,27968199.0
2009-07-09 21:03:00,1.89901,1.89911,1.89901,1.89909,7225871.0
2009-07-09 21:04:00,1.89903,1.89903,1.89862,1.89862,3979853.0
2009-07-09 21:05:00,1.89875,1.89878,1.89862,1.89878,11622246.0
2009-07-09 21:06:00,1.89872,1.89895,1.89872,1.89885,4973750.0
2009-07-09 21:07:00,1.89873,1.8988,1.89823,1.89823,881877.0
2009-07-09 21:08:00,1.89811,1.89858,1.89811,1.8984,7813105.0
2009-07-09 21:09:00,1.89838,1.89839,1.89825,1.89825,4358830.0
2009-07-09 21:10:00,1.89817,1.89817,1.89792,1.89792,4799669.0
2009-07-09 21:11:00,1.89805,1.89806,1.89796,1.89796,3276301.0
2009-07-09 21:12:00,1.898,1.89821,1.898,1.89819,2780834.0
2009-07-09 21:13:00,1.89811,1.89811,1.89747,1.89747,4924592.0
2009-07-09 21:14:00,1.89772,1.89772,1.89744,1.89767,4518028.0
2009-07-09 21:15:00,1.89771,1.89773,1.89726,1.89726,5575281.0
2009-07-09 21:16:00,1.89784,1.89806,1.89784,1.89798,6045100.0
2009-07-09 21:17:00,1.89811,1.89827,1.89808,1.89827,15673105.0
2009-07-09 21:18:00,1.8982,1.89831,1.8982,1.8983,13474857.0
2009-07-09 21:19:00,1.89834,1.89849,1.89824,1.89849,2573491.0
2009-07-09 21:20:00,1.89844,1.8986,1.89844,1.89854,5988867.0
2009-07-09 21:21:00,1.89855,1.89877,1.89855,1.89869,23752199.0
2009-07-09 21:22:00,1.89868,1.89872,1.89854,1.89872,10235863.0
2009-07-09 21:23:00,1.89875,1.89875,1.89848,1.89848,11446453.0
2009-07-09 21:24:00,1.89829,1.89829,1.89813,1.8982,4251789.0
2009-07-09 21:25:00,1.89813,1.89833,1.89809,1.89809,5127130.0
2009-07-09 21:26:00,1.89801,1.89809,1.89777,1.89777,24283880.0
2009-07-09 21:27:00,1.8978,1.89789,1.8976,1.89789,8544843.0
2009-07-09 21:28:00,1.89792,1.89792,1.89773,1.89779,9247447.0
2009-07-09 21:29:00,1.89784,1.89804,1.89784,1.89804,7131658.0
2009-07-09 21:30:00,1.8981,1.89822,1.89802,1.89822,8835188.0
2009-07-09 21:31:00,1.89831,1.89879,1.8983,1.89879,16772537.0
2009-07-09 21:32:00,1.89867,1.89899,1.89867,1.89899,6719362.0
2009-07-09 21:33:00,1.89899,1.89916,1.89899,1.89913,12599731.0
2009-07-09 21:34:00,1.89901,1.89916,1.89892,1.89892,3206065.0
2009-07-09 21:35:00,1.8988,1.8988,1.89862,1.89878,3697529.0
2009-07-09 21:36:00,1.89881,1.89886,1.89875,1.89875,5973137.0
2009-07-09 21:37:00,1.89877,1.89877,1.89854,1.89854,4201967.0
2009-07-09 21:38:00,1.89849,1.89849,1.89827,1.89847,5018270.0
2009-07-09 21:39:00,1.89844,1.89845,1.8982,1.8982,14692097.0
2009-07-09 21:40:00,1.89815,1.89821,1.89805,1.89821,4914464.0
2009-07-09 21:41:00,1.89842,1.89848,1.89813,1.89823,4875523.0
2009-07-09 21:42:00,1.8982,1.89826,1.8982,1.89824,7260316.0
2009-07-09 21:43:00,1.8983,1.89835,1.89812,1.89835,4551961.0
2009-07-09 21:44:00,1.89826,1.8984,1.89826,1.8984,9635945.0
2009-07-09 21:45:00,1.89861,1.89871,1.89861,1.89867,4011969.0
2009-07-09 21:46:00,1.89864,1.89876,1.89853,1.89876,3788869.0
2009-07-09 21:47:00,1.89862,1.89869,1.89829,1.89869,8219903.0
2009-07-09 21:48:00,1.8986,1.89885,1.8986,1.89885,10767601.0
2009-07-09 21:49:00,1.89888,1.89896,1.89886,1.89887,4167489.0
2009-07-09 21:50:00,1.89882,1.89886,1.89862,1.89864,16944727.0
2009-07-09 21:51:00,1.89867,1.89905,1.89867,1.89905,9820653.0
2009-07-09 21:52:00,1.89892,1.89901,1.89882,1.89882,7695457.0
2009-07-09 21:53:00,1.89883,1.89883,1.89871,1.89871,6116607.0
2009-07-09 21:54:00,1.89868,1.89878,1.89867,1.89867,11514990.0
2009-07-09 21:55:00,1.89877,1.89902,1.89867,1.89902,6084419.0
2009-07-09 21:56:00,1.89913,1.89924,1.89913,1.89924,9103798.0
2009-07-09 21:57:00,1.89914,1.89915,1.89892,1.89892,7536105.0
2009-07-09 21:58:00,1.89885,1.89915,1.89885,1.89905,3544229.0
2009-07-09 21:59:00,1.89914,1.89954,1.89914,1.89954,20111745.0
2009-07-09 22:00:00,1.89949,1.89983,1.89945,1.89983,9903376.0
2009-07-09 22:01:00,1.90001,1.90012,1.89991,1.90006,14294217.0
2009-07-09 22:02:00,1.90013,1.90028,1.90013,1.90028,6722826.0
2009-07-09 22:03:00,1.90031,1.90031,1.89979,1.89979,12175398.0
2009-07-09 22:04:00,1.8996,1.89986,1.8996,1.89971,11174026.0
2009-07-09 22:05:00,1.89968,1.89976,1.89914,1.89938,8091980.0
2009-07-09 22:06:00,1.89933,1.89939,1.89922,1.89934,9055052.0
2009-07-09 22:07:00,1.89939,1.89939,1.89906,1.89906,7756551.0
2009-07-09 22:08:00,1.89904,1.89904,1.89888,1.8989,9596228.0
2009-07-09 22:09:00,1.89881,1.8989,1.8988,1.89881,18008423.0
2009-07-09 22:10:00,1.89865,1.8987,1.8986,1.8986,29722901.0
2009-07-09 22:11:00,1.8987,1.8988,1.8986,1.8986,6859069.0
2009-07-09 22:12:00,1.89868,1.8988,1.89862,1.89874,5511765.0
2009-07-09 22:13:00,1.89881,1.89954,1.89881,1.89954,5792411.0
2009-07-09 22:14:00,1.8996,1.9,1.89958,1.89958,4682412.0
2009-07-09 22:15:00,1.8991,1.89967,1.8991,1.89958,5972592.0
2009-07-09 22:16:00,1.89944,1.8995,1.89935,1.8994,9803292.0
2009-07-09 22:17:00,1.89952,1.89952,1.89941,1.89949,8560813.0
2009-07-09 22:18:00,1.89959,1.89959,1.89922,1.89922,11058336.0
2009-07-09 22:19:00,1.89921,1.89923,1.89917,1.89921,8016624.0
2009-07-09 22:20:00,1.89913,1.89921,1.89906,1.89906,19071280.0
2009-07-09 22:21:00,1.89912,1.89912,1.89905,1.8991,10156650.0
2009-07-09 22:22:00,1.89909,1.89941,1.89909,1.89941,4161064.0
2009-07-09 22:23:00,1.89946,1.89955,1.89937,1.89948,21871783.0
2009-07-09 22:24:00,1.89942,1.89942,1.89904,1.89911,4022995.0
2009-07-09 22:25:00,1.89906,1.89926,1.89906,1.89926,6511206.0
2009-07-09 22:26:00,1.89936,1.89947,1.89896,1.89941,14222613.0
2009-07-09 22:27:00,1.89936,1.89953,1.89914,1.89953,4869546.0
2009-07-09 22:28:00,1.89942,1.89942,1.89894,1.89913,4343404.0
2009-07-09 22:29:00,1.89919,1.89927,1.89912,1.89925,10969308.0
2009-07-09 22:30:00,1.89921,1.89924,1.89903,1.89924,14625212.0
2009-07-09 22:31:00,1.89921,1.89921,1.89908,1.89916,4122660.0
2009-07-09 22:32:00,1.89935,1.89961,1.89935,1.89957,9217747.0
2009-07-09 22:33:00,1.8995,1.8996,1.89941,1.89951,3846078.0
2009-07-09 22:34:00,1.89942,1.89945,1.89923,1.89923,8180310.0
2009-07-09 22:35:00,1.89938,1.89947,1.89931,1.89931,929481.0
2009-07-09 22:36:00,1.89946,1.89957,1.89937,1.89938,5328289.0
2009-07-09 22:37:00,1.89941,1.89949,1.89931,1.89949,12790597.0
2009-07-09 22:38:00,1.89959,1.89975,1.89953,1.89975,5241540.0
2009-07-09 22:39:00,1.89955,1.89959,1.89926,1.89926,6651470.0
2009-07-09 22:40:00,1.89915,1.89915,1.89889,1.89889,6038139.0
2009-07-09 22:41:00,1.89878,1.89886,1.89867,1.89878,6970110.0
2009-07-09 22:42:00,1.89891,1.89911,1.89865,1.89911,12231069.0
2009-07-09 22:43:00,1.89904,1.89907,1.89871,1.89907,6258502.0
2009-07-09 22:44:00,1.89899,1.89899,1.89868,1.89868,13340312.0
2009-07-09 22:45:00,1.89878,1.89878,1.89867,1.89868,5053767.0
2009-07-09 22:46:00,1.89874,1.89874,1.89865,1.89865,6068589.0
2009-07-09 22:47:00,1.89869,1.89876,1.89865,1.89868,9057959.0
2009-07-09 22:48:00,1.89855,1.89866,1.89838,1.89838,8370995.0
2009-07-09 22:49:00,1.89833,1.89842,1.89781,1.89842,10243442.0
2009-07-09 22:50:00,1.89849,1.89856,1.89849,1.89852,14238180.0
2009-07-09 22:51:00,1.89855,1.89865,1.89855,1.89865,12042628.0
2009-07-09 22:52:00,1.89856,1.89871,1.89856,1.89871,3134619.0
2009-07-09 22:53:00,1.89875,1.89875,1.89852,1.89861,8692048.0
2009-07-09 22:54:00,1.89852,1.89861,1.89852,1.89855,31257620.0
2009-07-09 22:55:00,1.89871,1.89871,1.89862,1.8987,10675530.0
2009-07-09 22:56:00,1.89856,1.89859,1.89837,1.89837,15255160.0
2009-07-09 22:57:00,1.89851,1.89867,1.89851,1.89864,17788063.0
2009-07-09 22:58:00,1.89875,1.89878,1.89849,1.89878,5107485.0
2009-07-09 22:59:00,1.89858,1.89858,1.89793,1.89793,9802939.0
2009-07-09 23:00:00,1.89792,1.89792,1.89772,1.89774,5899472.0
2009-07-09 23:01:00,1.89771,1.89771,1.89749,1.89749,2904497.0
2009-07-09 23:02:00,1.8975,1.8975,1.8968,1.8968,8426481.0
2009-07-09 23:03:00,1.89675,1.89675,1.89647,1.89659,16668550.0
2009-07-09 23:04:00,1.89677,1.89687,1.89677,1.89686,14529542.0
2009-07-09 23:05:00,1.8969,1.8969,1.89652,1.89683,19415348.0
2009-07-09 23:06:00,1.89681,1.89695,1.89668,1.89668,4912835.0
2009-07-09 23:07:00,1.89648,1.89679,1.89648,1.89661,4655197.0
2009-07-09 23:08:00,1.89661,1.89694,1.89661,1.89694,3730653.0
2009-07-09 23:09:00,1.89689,1.89717,1.89689,1.89717,7747879.0
2009-07-09 23:10:00,1.8972,1.89746,1.8972,1.89746,6560896.0
2009-07-09 23:11:00,1.89749,1.8977,1.89749,1.8977,2790743.0
2009-07-09 23:12:00,1.89789,1.89791,1.8978,1.89791,16707462.0
2009-07-09 23:13:00,1.89796,1.89829,1.89796,1.89829,2771538.0
2009-07-09 23:14:00,1.89833,1.89846,1.89828,1.89834,3056584.0
2009-07-09 23:15:00,1.89829,1.89841,1.89824,1.89829,8496673.0
2009-07-09 23:16:00,1.89799,1.8981,1.89781,1.89795,8384691.0
2009-07-09 23:17:00,1.8979,1.89792,1.89777,1.89777,4717692.0
2009-07-09 23:18:00,1.89753,1.89788,1.89679,1.89788,7176408.0
2009-07-09 23:19:00,1.89793,1.89815,1.89793,1.89815,3133246.0
2009-07-09 23:20:00,1.89773,1.89815,1.89773,1.89798,5064361.0
2009-07-09 23:21:00,1.898,1.898,1.8979,1.8979,11911909.0
2009-07-09 23:22:00,1.89788,1.89788,1.89773,1.89775,5103453.0
2009-07-09 23:23:00,1.89763,1.89779,1.89763,1.89774,4075806.0
2009-07-09 23:24:00,1.8977,1.89781,1.89769,1.89772,15764461.0
2009-07-09 23:25:00,1.89772,1.89791,1.8972,1.89778,18628603.0
2009-07-09 23:26:00,1.89754,1.89758,1.89739,1.89745,6616377.0
2009-07-09 23:27:00,1.89769,1.89782,1.89769,1.89782,5451206.0
2009-07-09 23:28:00,1.89798,1.89841,1.89798,1.89841,3736466.0
2009-07-09 23:29:00,1.89829,1.89845,1.89829,1.89833,5179492.0
2009-07-09 23:30:00,1.89818,1.89818,1.89775,1.89813,8229530.0
2009-07-09 23:31:00,1.89823,1.89825,1.89815,1.89815,4681657.0
2009-07-09 23:32:00,1.89823,1.89827,1.89813,1.89813,36152342.0
2009-07-09 23:33:00,1.89826,1.89849,1.89826,1.89849,14399469.0
2009-07-09 23:34:00,1.89848,1.89856,1.89842,1.89842,3699085.0
2009-07-09 23:35:00,1.89838,1.89842,1.89826,1.89826,10916791.0
2009-07-09 23:36:00,1.89818,1.89826,1.89815,1.89815,11795927.0
2009-07-09 23:37:00,1.89767,1.89812,1.89757,1.89808,16482692.0
2009-07-09 23:38:00,1.89797,1.89797,1.89758,1.89765,21893559.0
2009-07-09 23:39:00,1.89753,1.89753,1.8959,1.89707,4028412.0
2009-07-09 23:40:00,1.89652,1.89724,1.89652,1.89705,11467916.0
2009-07-09 23:41:00,1.89731,1.89731,1.89705,1.89719,6996736.0
2009-07-09 23:42:00,1.89733,1.8976,1.89733,1.89758,4401524.0
2009-07-09 23:43:00,1.89766,1.89766,1.89719,1.89751,28888835.0
2009-07-09 23:44:00,1.89754,1.89762,1.89751,1.89762,4246352.0
2009-07-09 23:45:00,1.89767,1.89767,1.89749,1.8976,3638232.0
2009-07-09 23:46:00,1.89764,1.89778,1.89749,1.89778,5156850.0
2009-07-09 23:47:00,1.89779,1.89779,1.89768,1.89771,6274440.0
2009-07-09 23:48:00,1.89772,1.89776,1.89763,1.89776,6956953.0
2009-07-09 23:49:00,1.89768,1.8977,1.89752,1.89752,4370010.0
2009-07-09 23:50:00,1.89752,1.89788,1.89752,1.89788,3361763.0
2009-07-09 23:51:00,1.89794,1.89794,1.89784,1.89785,19765658.0
2009-07-09 23:52:00,1.89783,1.89797,1.89783,1.89797,8612055.0
2009-07-09 23:53:00,1.89813,1.89841,1.89813,1.89833,4510568.0
2009-07-09 23:54:00,1.89831,1.89839,1.89828,1.89828,6041256.0
2009-07-09 23:55:00,1.89817,1.89819,1.89804,1.89808,4971528.0
2009-07-09 23:56:00,1.89815,1.89825,1.89814,1.89814,14650818.0
2009-07-09 23:57:00,1.89804,1.8987,1.89804,1.8987,8836738.0
2009-07-09 23:58:00,1.89792,1.89792,1.89792,1.89792,5711933.0
2009-07-09 23:59:00,1.89866,1.89866,1.8981,1.89815,5711933.0
2009-07-10 00:00:00,1.89807,1.89809,1.89797,1.89809,7542088.0
2009-07-10 00:01:00,1.89808,1.89808,1.89781,1.89787,9968880.0
2009-07-10 00:02:00,1.89786,1.89822,1.89741,1.89741,17164377.0
2009-07-10 00:03:00,1.89787,1.89787,1.89759,1.89766,8135625.0
2009-07-10 00:04:00,1.89774,1.89775,1.8976,1.89768,9916294.0
2009-07-10 00:05:00,1.89775,1.89796,1.89775,1.89796,6572563.0
2009-07-10 00:06:00,1.89783,1.89786,1.89775,1.89776,15351376.0
2009-07-10 00:07:00,1.8977,1.89777,1.8977,1.89777,16377608.0
2009-07-10 00:08:00,1.89776,1.89776,1.89728,1.89762,3959006.0
2009-07-10 00:09:00,1.89757,1.89788,1.89757,1.89779,3992650.0
2009-07-10 00:10:00,1.89797,1.89809,1.8979,1.89809,15643926.0
2009-07-10 00:11:00,1.89799,1.89811,1.89792,1.89793,13077788.0
2009-07-10 00:12:00,1.89773,1.89782,1.89773,1.89779,24269364.0
2009-07-10 00:13:00,1.89795,1.89795,1.89768,1.89768,9500228.0
2009-07-10 00:14:00,1.89752,1.89752,1.89741,1.89741,4075777.0
2009-07-10 00:15:00,1.89748,1.89753,1.89746,1.8975,3106303.0
2009-07-10 00:16:00,1.89755,1.89774,1.8975,1.89774,4656409.0
2009-07-10 00:17:00,1.8977,1.89784,1.8977,1.89777,11869692.0
2009-07-10 00:18:00,1.89779,1.89794,1.89779,1.89788,9773431.0
2009-07-10 00:19:00,1.89773,1.89773,1.89757,1.89757,31600836.0
2009-07-10 00:20:00,1.89766,1.89775,1.89766,1.89775,9836852.0
2009-07-10 00:21:00,1.8978,1.8978,1.89772,1.89773,12955696.0
2009-07-10 00:22:00,1.89762,1.89766,1.89762,1.89763,4902270.0
2009-07-10 00:23:00,1.89764,1.89771,1.89764,1.89771,17612627.0
2009-07-10 00:24:00,1.89773,1.89774,1.89764,1.89764,18903084.0
2009-07-10 00:25:00,1.89775,1.89775,1.8976,1.89763,18162694.0
2009-07-10 00:26:00,1.89753,1.89756,1.8975,1.89754,4418049.0
2009-07-10 00:27:00,1.89753,1.89753,1.89746,1.89747,4801661.0
2009-07-10 00:28:00,1.89743,1.89761,1.89743,1.89752,19184055.0
2009-07-10 00:29:00,1.89759,1.89759,1.89732,1.89732,10289607.0
2009-07-10 00:30:00,1.89727,1.89733,1.89723,1.89732,9419878.0
2009-07-10 00:31:00,1.89721,1.89721,1.89671,1.89702,12005914.0
2009-07-10 00:32:00,1.89707,1.89732,1.89707,1.89719,4002701.0
2009-07-10 00:33:00,1.8971,1.89715,1.89678,1.89715,13713290.0
2009-07-10 00:34:00,1.8973,1.89742,1.8973,1.89736,6054669.0
2009-07-10 00:35:00,1.89729,1.89729,1.89689,1.89705,5910858.0
2009-07-10 00:36:00,1.89698,1.89698,1.89657,1.89657,6666881.0
2009-07-10 00:37:00,1.89665,1.89682,1.89663,1.89672,18063313.0
2009-07-10 00:38:00,1.89687,1.89719,1.89638,1.89638,17873783.0
2009-07-10 00:39:00,1.89648,1.89658,1.89634,1.89658,13484835.0
2009-07-10 00:40:00,1.89658,1.89666,1.89654,1.89663,7778535.0
2009-07-10 00:41:00,1.89661,1.89664,1.89648,1.89664,8756769.0
2009-07-10 00:42:00,1.89659,1.8968,1.89659,1.89678,6226651.0
2009-07-10 00:43:00,1.89686,1.89698,1.89685,1.89685,8450093.0
2009-07-10 00:44:00,1.89686,1.89697,1.89678,1.89678,2610643.0
2009-07-10 00:45:00,1.89655,1.89655,1.89642,1.89654,63922958.0
2009-07-10 00:46:00,1.89676,1.89701,1.89676,1.89696,16208726.0
2009-07-10 00:47:00,1.89698,1.89698,1.89673,1.89673,14635827.0
2009-07-10 00:48:00,1.89674,1.89674,1.89666,1.89666,8134992.0
2009-07-10 00:49:00,1.89671,1.89675,1.8966,1.8966,15032230.0
2009-07-10 00:50:00,1.89671,1.89677,1.89655,1.89677,7525612.0
2009-07-10 00:51:00,1.89679,1.89679,1.8966,1.8966,4990255.0
2009-07-10 00:52:00,1.89658,1.89662,1.89654,1.89662,11569076.0
2009-07-10 00:53:00,1.89649,1.89653,1.89631,1.89653,4879967.0
2009-07-10 00:54:00,1.89658,1.89676,1.89658,1.8967,3577864.0
2009-07-10 00:55:00,1.89673,1.89695,1.89669,1.89695,12373847.0
2009-07-10 00:56:00,1.89694,1.89698,1.89679,1.89692,15280265.0
2009-07-10 00:57:00,1.89697,1.89741,1.89691,1.89741,3901053.0
2009-07-10 00:58:00,1.89739,1.89787,1.89728,1.89787,10878124.0
2009-07-10 00:59:00,1.89785,1.89785,1.89731,1.89731,5519402.0
2009-07-10 01:00:00,1.89726,1.89726,1.89712,1.89716,10378368.0
2009-07-10 01:01:00,1.89721,1.89733,1.89719,1.89733,12499570.0
2009-07-10 01:02:00,1.89739,1.89744,1.89731,1.89735,3491578.0
2009-07-10 01:03:00,1.89717,1.89717,1.89691,1.89698,4769024.0
2009-07-10 01:04:00,1.89695,1.89695,1.89662,1.89662,8407642.0
2009-07-10 01:05:00,1.89656,1.89683,1.89646,1.89683,8259911.0
2009-07-10 01:06:00,1.89677,1.89696,1.89677,1.89695,4821649.0
2009-07-10 01:07:00,1.89694,1.89703,1.8967,1.8967,7462157.0
2009-07-10 01:08:00,1.89658,1.89668,1.89658,1.89668,7971729.0
2009-07-10 01:09:00,1.89667,1.89684,1.89667,1.89684,7654435.0
2009-07-10 01:10:00,1.89686,1.89695,1.89685,1.89695,19948570.0
2009-07-10 01:11:00,1.89696,1.89708,1.89688,1.89698,2433286.0
2009-07-10 01:12:00,1.89691,1.89701,1.89678,1.89678,2365558.0
2009-07-10 01:13:00,1.89672,1.89675,1.89656,1.89656,6859043.0
2009-07-10 01:14:00,1.89645,1.89647,1.89614,1.89643,2144225.0
2009-07-10 01:15:00,1.89633,1.89633,1.89607,1.89607,8514256.0
2009-07-10 01:16:00,1.89602,1.89619,1.89602,1.89619,2905377.0
2009-07-10 01:17:00,1.89616,1.89618,1.89607,1.89618,13177860.0
2009-07-10 01:18:00,1.89617,1.89622,1.896,1.89622,4582891.0
2009-07-10 01:19:00,1.89614,1.8963,1.89614,1.89614,15490228.0
2009-07-10 01:20:00,1.89604,1.8962,1.89604,1.8962,3194692.0
2009-07-10 01:21:00,1.89617,1.89617,1.89596,1.89609,13228812.0
2009-07-10 01:22:00,1.89609,1.8961,1.89555,1.896,14928974.0
2009-07-10 01:23:00,1.89584,1.89584,1.89536,1.89563,5817295.0
2009-07-10 01:24:00,1.89568,1.89568,1.89539,1.89562,4080528.0
2009-07-10 01:25:00,1.89564,1.89564,1.89506,1.89521,6255783.0
2009-07-10 01:26:00,1.89529,1.89598,1.89529,1.89586,8291174.0
2009-07-10 01:27:00,1.89593,1.89594,1.89576,1.89583,6852788.0
2009-07-10 01:28:00,1.89591,1.89617,1.89591,1.89617,12592932.0
2009-07-10 01:29:00,1.896,1.896,1.89569,1.89592,12714947.0
2009-07-10 01:30:00,1.896,1.89662,1.89597,1.89662,7136263.0
2009-07-10 01:31:00,1.89664,1.89683,1.89664,1.89674,5944212.0
2009-07-10 01:32:00,1.89675,1.89687,1.89675,1.89687,2917037.0
2009-07-10 01:33:00,1.89684,1.89684,1.89668,1.8968,6044725.0
2009-07-10 01:34:00,1.8967,1.89675,1.89658,1.89658,4743618.0
2009-07-10 01:35:00,1.89661,1.89665,1.89659,1.89659,12898677.0
2009-07-10 01:36:00,1.89646,1.89655,1.89614,1.89614,18757639.0
2009-07-10 01:37:00,1.89628,1.89665,1.89512,1.89653,4930073.0
2009-07-10 01:38:00,1.89644,1.89644,1.89597,1.89611,6164419.0
2009-07-10 01:39:00,1.89601,1.89601,1.89573,1.89573,7297833.0
2009-07-10 01:40:00,1.89563,1.89563,1.8954,1.89549,3511353.0
2009-07-10 01:41:00,1.89547,1.89568,1.8952,1.89568,2572048.0
2009-07-10 01:42:00,1.8956,1.8956,1.89544,1.89544,3634101.0
2009-07-10 01:43:00,1.89539,1.89539,1.89515,1.89527,1008159.0
2009-07-10 01:44:00,1.89534,1.89596,1.89534,1.89589,9818983.0
2009-07-10 01:45:00,1.89575,1.89586,1.89531,1.89583,3792500.0
2009-07-10 01:46:00,1.89564,1.89564,1.89538,1.89538,17391017.0
2009-07-10 01:47:00,1.89539,1.89574,1.89539,1.89574,10619322.0
2009-07-10 01:48:00,1.89572,1.89593,1.89572,1.89578,15592652.0
2009-07-10 01:49:00,1.89566,1.89584,1.89566,1.89569,9239166.0
2009-07-10 01:50:00,1.89582,1.89582,1.89571,1.89575,10061212.0
2009-07-10 01:51:00,1.89574,1.89575,1.89561,1.89565,5756019.0
2009-07-10 01:52:00,1.89549,1.89549,1.89521,1.89542,7687386.0
2009-07-10 01:53:00,1.89568,1.89605,1.8944,1.89605,2206668.0
2009-07-10 01:54:00,1.89606,1.8963,1.89606,1.8961,9329210.0
2009-07-10 01:55:00,1.89592,1.89597,1.8958,1.89597,24235652.0
2009-07-10 01:56:00,1.89598,1.8961,1.89588,1.8961,7770770.0
2009-07-10 01:57:00,1.89616,1.8963,1.89608,1.89608,22197279.0
2009-07-10 01:58:00,1.89613,1.89624,1.89602,1.89624,7197269.0
2009-07-10 01:59:00,1.89612,1.8962,1.89612,1.89616,8905355.0
2009-07-10 02:00:00,1.89623,1.89628,1.89612,1.89628,9543359.0
2009-07-10 02:01:00,1.89637,1.8964,1.89623,1.89629,5165336.0
2009-07-10 02:02:00,1.89613,1.89637,1.89586,1.89586,16452151.0
2009-07-10 02:03:00,1.89565,1.89588,1.89553,1.89588,16134490.0
2009-07-10 02:04:00,1.89602,1.89607,1.896,1.896,10609750.0
2009-07-10 02:05:00,1.89586,1.89593,1.89577,1.89577,32391320.0
2009-07-10 02:06:00,1.89581,1.89592,1.89561,1.89561,9034454.0
2009-07-10 02:07:00,1.89551,1.89551,1.89493,1.89493,3472497.0
2009-07-10 02:08:00,1.895,1.895,1.89438,1.89438,12675116.0
2009-07-10 02:09:00,1.8944,1.89451,1.89426,1.89451,13201836.0
2009-07-10 02:10:00,1.89455,1.89469,1.89428,1.89451,9322391.0
2009-07-10 02:11:00,1.89429,1.8943,1.89394,1.89394,8658456.0
2009-07-10 02:12:00,1.89401,1.89402,1.89381,1.89402,9153150.0
2009-07-10 02:13:00,1.89395,1.89395,1.89382,1.89387,5829577.0
2009-07-10 02:14:00,1.89387,1.89413,1.89387,1.89413,5190804.0
2009-07-10 02:15:00,1.89402,1.89421,1.89402,1.89421,13204308.0
2009-07-10 02:16:00,1.89412,1.89412,1.89381,1.89381,6103474.0
2009-07-10 02:17:00,1.89375,1.89375,1.89294,1.89311,11699893.0
2009-07-10 02:18:00,1.89304,1.89304,1.89287,1.89288,7156904.0
2009-07-10 02:19:00,1.8928,1.8928,1.89256,1.89256,5803672.0
2009-07-10 02:20:00,1.89254,1.89254,1.89222,1.89222,6716622.0
2009-07-10 02:21:00,1.89235,1.89235,1.89208,1.89208,5117194.0
2009-07-10 02:22:00,1.89186,1.89213,1.89186,1.89213,11785310.0
2009-07-10 02:23:00,1.89217,1.89249,1.89217,1.89246,5885660.0
2009-07-10 02:24:00,1.89242,1.89269,1.89242,1.89269,936693.0
2009-07-10 02:25:00,1.89265,1.89318,1.89265,1.89292,8106541.0
2009-07-10 02:26:00,1.89286,1.89286,1.89256,1.89271,3931388.0
2009-07-10 02:27:00,1.89289,1.89325,1.89289,1.89325,9805072.0
2009-07-10 02:28:00,1.89331,1.89344,1.89328,1.89328,4237496.0
2009-07-10 02:29:00,1.8932,1.8932,1.89298,1.89314,13924795.0
2009-07-10 02:30:00,1.893,1.893,1.89275,1.89283,10415211.0
2009-07-10 02:31:00,1.89274,1.89284,1.89246,1.89284,4438386.0
2009-07-10 02:32:00,1.89295,1.89295,1.89259,1.89281,5028443.0
2009-07-10 02:33:00,1.89285,1.89293,1.89242,1.89293,15653328.0
2009-07-10 02:34:00,1.89293,1.89311,1.89292,1.89298,7094363.0
2009-07-10 02:35:00,1.89313,1.89332,1.89313,1.89322,3827778.0
2009-07-10 02:36:00,1.89319,1.89319,1.89288,1.89288,23147194.0
2009-07-10 02:37:00,1.89287,1.89295,1.89279,1.89282,4343488.0
2009-07-10 02:38:00,1.89297,1.89331,1.89297,1.89331,11225297.0
2009-07-10 02:39:00,1.89322,1.89322,1.89308,1.89315,17878760.0
2009-07-10 02:40:00,1.89315,1.89315,1.89297,1.89313,8050435.0
2009-07-10 02:41:00,1.89328,1.89352,1.89328,1.89349,10589234.0
2009-07-10 02:42:00,1.8934,1.8934,1.89331,1.89339,8893428.0
2009-07-10 02:43:00,1.89328,1.8933,1.89317,1.89327,9666036.0
2009-07-10 02:44:00,1.89338,1.89338,1.89281,1.89281,5999593.0
2009-07-10 02:45:00,1.89325,1.89332,1.89314,1.89332,5073040.0
2009-07-10 02:46:00,1.89345,1.89345,1.89329,1.89338,5664949.0
2009-07-10 02:47:00,1.89337,1.89349,1.89323,1.89349,6031035.0
2009-07-10 02:48:00,1.89347,1.89352,1.89338,1.89338,7479086.0
2009-07-10 02:49:00,1.89316,1.89316,1.89265,1.89265,32321549.0
2009-07-10 02:50:00,1.89274,1.89274,1.89235,1.89235,18260416.0
2009-07-10 02:51:00,1.89239,1.89239,1.89218,1.89231,10622345.0
2009-07-10 02:52:00,1.89229,1.89239,1.89205,1.89205,8173394.0
2009-07-10 02:53:00,1.89201,1.89214,1.89191,1.89201,8731968.0
2009-07-10 02:54:00,1.89204,1.89263,1.89204,1.89255,8901091.0
2009-07-10 02:55:00,1.89264,1.89308,1.89264,1.89308,11984154.0
2009-07-10 02:56:00,1.89338,1.89369,1.89338,1.89344,12112414.0
2009-07-10 02:57:00,1.89324,1.89324,1.89283,1.89283,7461509.0
2009-07-10 02:58:00,1.89266,1.89277,1.8926,1.89263,13257482.0
2009-07-10 02:59:00,1.89245,1.89245,1.89219,1.89239,9311184.0
2009-07-10 03:00:00,1.89262,1.8927,1.89259,1.89259,20712405.0
2009-07-10 03:01:00,1.89253,1.89259,1.89253,1.89259,3277456.0
2009-07-10 03:02:00,1.89278,1.89294,1.89276,1.89276,6919571.0
2009-07-10 03:03:00,1.89275,1.89275,1.89266,1.89273,8519369.0
2009-07-10 03:04:00,1.89271,1.8928,1.89258,1.8928,6242991.0
2009-07-10 03:05:00,1.89274,1.89293,1.89274,1.89293,12726557.0
2009-07-10 03:06:00,1.89301,1.89303,1.89298,1.89303,6124568.0
2009-07-10 03:07:00,1.89298,1.8932,1.89298,1.89309,7304660.0
2009-07-10 03:08:00,1.89319,1.89319,1.89278,1.89278,9534615.0
2009-07-10 03:09:00,1.89273,1.8928,1.89268,1.89275,18498611.0
2009-07-10 03:10:00,1.89278,1.89278,1.89272,1.89272,4211288.0
2009-07-10 03:11:00,1.89272,1.89272,1.89246,1.89268,10398456.0
2009-07-10 03:12:00,1.89294,1.89313,1.89277,1.89305,8174127.0
2009-07-10 03:13:00,1.8932,1.89329,1.89314,1.89326,3886813.0
2009-07-10 03:14:00,1.89327,1.89327,1.89311,1.89311,4020009.0
2009-07-10 03:15:00,1.89297,1.89311,1.89297,1.89309,9275135.0
2009-07-10 03:16:00,1.89312,1.89313,1.89279,1.89279,4417666.0
2009-07-10 03:17:00,1.89268,1.8932,1.89268,1.89312,7831212.0
2009-07-10 03:18:00,1.89318,1.89344,1.89318,1.89344,4456602.0
2009-07-10 03:19:00,1.89329,1.89357,1.89329,1.89344,4545370.0
2009-07-10 03:20:00,1.8934,1.89366,1.8934,1.89366,14930993.0
2009-07-10 03:21:00,1.89368,1.8938,1.89356,1.8938,5046024.0
2009-07-10 03:22:00,1.8938,1.8938,1.89358,1.89368,4462581.0
2009-07-10 03:23:00,1.89366,1.89382,1.89366,1.89371,6178897.0
2009-07-10 03:24:00,1.89379,1.89388,1.89377,1.89388,3397839.0
2009-07-10 03:25:00,1.89396,1.89409,1.89391,1.89393,3097050.0
2009-07-10 03:26:00,1.89406,1.89407,1.89384,1.89385,12654144.0
2009-07-10 03:27:00,1.89391,1.89394,1.8938,1.89386,7366912.0
2009-07-10 03:28:00,1.89404,1.89404,1.89377,1.894,16163185.0
2009-07-10 03:29:00,1.89392,1.89392,1.89352,1.89352,8512563.0
2009-07-10 03:30:00,1.89344,1.89349,1.89328,1.89328,7524432.0
2009-07-10 03:31:00,1.89321,1.89332,1.89318,1.89318,8725652.0
2009-07-10 03:32:00,1.89316,1.89316,1.89299,1.89299,8400357.0
2009-07-10 03:33:00,1.8927,1.8927,1.89246,1.89261,23352130.0
2009-07-10 03:34:00,1.89271,1.89282,1.8924,1.8924,5612007.0
2009-07-10 03:35:00,1.89248,1.89264,1.89248,1.89262,3998673.0
2009-07-10 03:36:00,1.89272,1.89293,1.89261,1.89272,10563358.0
2009-07-10 03:37:00,1.89274,1.89298,1.89274,1.89292,9401916.0
2009-07-10 03:38:00,1.89293,1.89301,1.89293,1.893,22346600.0
2009-07-10 03:39:00,1.89286,1.89286,1.89268,1.89268,5828014.0
2009-07-10 03:40:00,1.89279,1.89298,1.89279,1.89298,2614009.0
2009-07-10 03:41:00,1.89294,1.89294,1.89277,1.89277,12692969.0
2009-07-10 03:42:00,1.89285,1.89318,1.89285,1.89318,14280734.0
2009-07-10 03:43:00,1.89298,1.89307,1.89282,1.89303,6235916.0
2009-07-10 03:44:00,1.89259,1.89331,1.89259,1.89289,5435057.0
2009-07-10 03:45:00,1.89269,1.89269,1.89234,1.89252,4360610.0
2009-07-10 03:46:00,1.89212,1.89243,1.89212,1.89228,4948345.0
2009-07-10 03:47:00,1.89235,1.89254,1.89235,1.89254,3030552.0
2009-07-10 03:48:00,1.89245,1.89258,1.89222,1.89222,3006881.0
2009-07-10 03:49:00,1.89203,1.89203,1.89142,1.89142,4676672.0
2009-07-10 03:50:00,1.89134,1.89143,1.89125,1.89143,4002599.0
2009-07-10 03:51:00,1.89145,1.89145,1.89088,1.89088,7429025.0
2009-07-10 03:52:00,1.8911,1.89115,1.89085,1.89085,929958.0
2009-07-10 03:53:00,1.89103,1.89121,1.89103,1.89114,5456068.0
2009-07-10 03:54:00,1.89123,1.89123,1.89104,1.89114,11142024.0
2009-07-10 03:55:00,1.89105,1.8914,1.89105,1.8914,4097872.0
2009-07-10 03:56:00,1.89141,1.89141,1.89125,1.89128,6797623.0
2009-07-10 03:57:00,1.89128,1.89136,1.8911,1.89136,28991613.0
2009-07-10 03:58:00,1.89155,1.89207,1.89155,1.89207,7454172.0
2009-07-10 03:59:00,1.89199,1.89199,1.89165,1.89171,5002003.0
2009-07-10 04:00:00,1.89168,1.89174,1.89159,1.89159,6943405.0
2009-07-10 04:01:00,1.89142,1.89142,1.89114,1.89139,1993724.0
2009-07-10 04:02:00,1.89134,1.89154,1.89134,1.89136,7100107.0
2009-07-10 04:03:00,1.89135,1.89141,1.89134,1.89136,3857480.0
2009-07-10 04:04:00,1.89128,1.89128,1.89107,1.89127,5042653.0
2009-07-10 04:05:00,1.89136,1.8916,1.89136,1.8916,3278268.0
2009-07-10 04:06:00,1.89163,1.89163,1.89141,1.89141,6524664.0
2009-07-10 04:07:00,1.89155,1.89159,1.8914,1.8914,20304816.0
2009-07-10 04:08:00,1.8914,1.8914,1.89119,1.89119,13717608.0
2009-07-10 04:09:00,1.89132,1.89179,1.89132,1.89179,5430865.0
2009-07-10 04:10:00,1.89178,1.89178,1.89162,1.89174,2917759.0
2009-07-10 04:11:00,1.89187,1.89221,1.89187,1.89194,10976185.0
2009-07-10 04:12:00,1.8919,1.89195,1.89182,1.89192,2998500.0
2009-07-10 04:13:00,1.89205,1.89212,1.89198,1.89198,7289274.0
2009-07-10 04:14:00,1.89195,1.89212,1.89195,1.89209,3175551.0
2009-07-10 04:15:00,1.89204,1.89209,1.89192,1.89199,8495097.0
2009-07-10 04:16:00,1.89182,1.89182,1.89116,1.89116,7227009.0
2009-07-10 04:17:00,1.89112,1.89192,1.89112,1.89192,6305168.0
2009-07-10 04:18:00,1.89192,1.89192,1.89147,1.89157,6489952.0
2009-07-10 04:19:00,1.89158,1.89161,1.89131,1.89154,2893488.0
2009-07-10 04:20:00,1.89154,1.89182,1.89111,1.89182,3636734.0
2009-07-10 04:21:00,1.89179,1.89231,1.89179,1.8921,7502705.0
2009-07-10 04:22:00,1.89198,1.89201,1.89184,1.89191,6988302.0
2009-07-10 04:23:00,1.89181,1.89181,1.89161,1.89163,5331660.0
2009-07-10 04:24:00,1.89164,1.89168,1.89146,1.8915,7337151.0
2009-07-10 04:25:00,1.89157,1.89163,1.89157,1.89157,10387233.0
2009-07-10 04:26:00,1.89152,1.89164,1.89134,1.89164,7865788.0
2009-07-10 04:27:00,1.89165,1.89168,1.89154,1.89154,10049912.0
2009-07-10 04:28:00,1.89154,1.89154,1.89133,1.89139,6703727.0
2009-07-10 04:29:00,1.89122,1.89122,1.89097,1.89103,10948376.0
2009-07-10 04:30:00,1.89101,1.89101,1.89015,1.89033,12109251.0
2009-07-10 04:31:00,1.89051,1.89119,1.89051,1.89119,9979710.0
2009-07-10 04:32:00,1.89125,1.89153,1.89125,1.89139,8711904.0
2009-07-10 04:33:00,1.8913,1.89135,1.89104,1.89104,11401172.0
2009-07-10 04:34:00,1.89103,1.89117,1.89103,1.89109,8437689.0
2009-07-10 04:35:00,1.89116,1.89133,1.89116,1.89133,6994499.0
2009-07-10 04:36:00,1.89128,1.89128,1.89109,1.89109,7076706.0
2009-07-10 04:37:00,1.8911,1.89131,1.8911,1.8912,17854620.0
2009-07-10 04:38:00,1.89114,1.89119,1.89102,1.89116,14579858.0
2009-07-10 04:39:00,1.89113,1.89125,1.89105,1.89114,4518651.0
2009-07-10 04:40:00,1.89109,1.89126,1.89109,1.89123,5330588.0
2009-07-10 04:41:00,1.89112,1.89138,1.89105,1.89138,7408563.0
2009-07-10 04:42:00,1.89136,1.89154,1.8913,1.89146,9665938.0
2009-07-10 04:43:00,1.89161,1.89161,1.89148,1.8915,7649015.0
2009-07-10 04:44:00,1.89148,1.89148,1.89132,1.89135,6886304.0
2009-07-10 04:45:00,1.89126,1.89159,1.8912,1.89159,11640186.0
2009-07-10 04:46:00,1.89172,1.89177,1.891,1.89121,6985166.0
2009-07-10 04:47:00,1.89122,1.89122,1.89066,1.89081,6852176.0
2009-07-10 04:48:00,1.89061,1.89061,1.89035,1.89042,7652161.0
2009-07-10 04:49:00,1.8904,1.89057,1.8904,1.89052,6321909.0
2009-07-10 04:50:00,1.89049,1.89049,1.89033,1.89033,8581484.0
2009-07-10 04:51:00,1.89035,1.89039,1.89025,1.89039,8382426.0
2009-07-10 04:52:00,1.89044,1.89063,1.89044,1.89063,11748494.0
2009-07-10 04:53:00,1.89025,1.89073,1.89025,1.89064,7515344.0
2009-07-10 04:54:00,1.89051,1.89065,1.89044,1.89044,11193474.0
2009-07-10 04:55:00,1.89046,1.89053,1.89032,1.89053,16119406.0
2009-07-10 04:56:00,1.89062,1.89062,1.89042,1.89047,11988068.0
2009-07-10 04:57:00,1.89056,1.8906,1.89044,1.8905,6169273.0
2009-07-10 04:58:00,1.89051,1.89058,1.89025,1.89058,5743084.0
2009-07-10 04:59:00,1.89038,1.89067,1.89038,1.89067,23019079.0
2009-07-10 05:00:00,1.89075,1.89075,1.89027,1.89075,10158401.0
2009-07-10 05:01:00,1.89098,1.89114,1.89098,1.89112,8118733.0
2009-07-10 05:02:00,1.89113,1.89121,1.89098,1.89121,10270807.0
2009-07-10 05:03:00,1.8912,1.8912,1.89094,1.89094,3912111.0
2009-07-10 05:04:00,1.89102,1.89133,1.89102,1.89133,5171076.0
2009-07-10 05:05:00,1.89132,1.89138,1.88994,1.89131,3796335.0
2009-07-10 05:06:00,1.89155,1.8916,1.8915,1.89153,2857364.0
2009-07-10 05:07:00,1.89157,1.89157,1.89148,1.89157,19738497.0
2009-07-10 05:08:00,1.89146,1.89172,1.89146,1.89172,9402377.0
2009-07-10 05:09:00,1.89174,1.89209,1.89161,1.89209,16817661.0
2009-07-10 05:10:00,1.89208,1.89234,1.89208,1.89222,6603145.0
2009-07-10 05:11:00,1.8922,1.89228,1.89196,1.89196,4111865.0
2009-07-10 05:12:00,1.89193,1.89204,1.89187,1.89187,6091839.0
2009-07-10 05:13:00,1.8919,1.89201,1.89184,1.89201,5340139.0
2009-07-10 05:14:00,1.89195,1.89198,1.89161,1.89161,3150654.0
2009-07-10 05:15:00,1.8915,1.8915,1.8912,1.8912,12933154.0
2009-07-10 05:16:00,1.89159,1.89179,1.89156,1.89179,12529033.0
2009-07-10 05:17:00,1.89183,1.89192,1.8918,1.8918,7750998.0
2009-07-10 05:18:00,1.89167,1.89167,1.89131,1.89131,15969061.0
2009-07-10 05:19:00,1.89148,1.89148,1.89127,1.89127,11637684.0
2009-07-10 05:20:00,1.89091,1.89109,1.89087,1.89109,13720798.0
2009-07-10 05:21:00,1.89129,1.89163,1.89129,1.89163,5048859.0
2009-07-10 05:22:00,1.8915,1.8915,1.89103,1.89134,6460580.0
2009-07-10 05:23:00,1.89158,1.89176,1.89132,1.89165,6625956.0
2009-07-10 05:24:00,1.89151,1.89161,1.8915,1.89151,14394219.0
2009-07-10 05:25:00,1.89153,1.8918,1.89153,1.8918,14560364.0
2009-07-10 05:26:00,1.89183,1.89183,1.89163,1.89176,10050198.0
2009-07-10 05:27:00,1.89184,1.89197,1.89175,1.89197,6699411.0
2009-07-10 05:28:00,1.892,1.89203,1.89194,1.89195,22861866.0
2009-07-10 05:29:00,1.89204,1.89218,1.89204,1.89206,5314472.0
2009-07-10 05:30:00,1.8921,1.8922,1.89208,1.8922,9363613.0
2009-07-10 05:31:00,1.89217,1.89232,1.89206,1.89217,6065687.0
2009-07-10 05:32:00,1.89207,1.89208,1.89189,1.89189,7109585.0
2009-07-10 05:33:00,1.89204,1.89209,1.89202,1.89206,13217879.0
2009-07-10 05:34:00,1.89199,1.89199,1.8918,1.89182,5457099.0
2009-07-10 05:35:00,1.89176,1.89182,1.89174,1.89174,7205682.0
2009-07-10 05:36:00,1.89182,1.89186,1.89166,1.89177,11133596.0
2009-07-10 05:37:00,1.89182,1.89206,1.89182,1.89206,25069296.0
2009-07-10 05:38:00,1.8922,1.89277,1.89215,1.89277,6445556.0
2009-07-10 05:39:00,1.89299,1.89366,1.89299,1.89357,5337637.0
2009-07-10 05:40:00,1.89365,1.89384,1.89365,1.89384,13307765.0
2009-07-10 05:41:00,1.89407,1.89449,1.89407,1.8944,4895658.0
2009-07-10 05:42:00,1.89446,1.89456,1.89428,1.89456,5668408.0
2009-07-10 05:43:00,1.89459,1.89459,1.8944,1.8944,8849356.0
2009-07-10 05:44:00,1.8943,1.8943,1.894,1.89402,6831517.0
2009-07-10 05:45:00,1.89398,1.89398,1.89392,1.89398,2763640.0
2009-07-10 05:46:00,1.89387,1.89393,1.89379,1.89379,14776037.0
2009-07-10 05:47:00,1.89387,1.89398,1.89385,1.89392,23021213.0
2009-07-10 05:48:00,1.89385,1.89385,1.89359,1.89366,4283051.0
2009-07-10 05:49:00,1.89375,1.89398,1.89375,1.89398,7713173.0
2009-07-10 05:50:00,1.89402,1.89406,1.89395,1.89406,13065990.0
2009-07-10 05:51:00,1.89413,1.89429,1.89413,1.89422,19165488.0
2009-07-10 05:52:00,1.8942,1.89432,1.89414,1.8943,10790720.0
2009-07-10 05:53:00,1.8943,1.8943,1.89413,1.89416,5515208.0
2009-07-10 05:54:00,1.89421,1.89432,1.89416,1.89426,7986144.0
2009-07-10 05:55:00,1.89431,1.89449,1.89431,1.89434,5677904.0
2009-07-10 05:56:00,1.89445,1.89445,1.89428,1.89428,10987622.0
2009-07-10 05:57:00,1.89421,1.89431,1.89414,1.89424,5944793.0
2009-07-10 05:58:00,1.89417,1.89417,1.89377,1.89377,11620932.0
2009-07-10 05:59:00,1.8937,1.89392,1.89368,1.89392,13648008.0
2009-07-10 06:00:00,1.89386,1.89397,1.89386,1.89389,3741132.0
2009-07-10 06:01:00,1.89388,1.89435,1.89388,1.89435,8173128.0
2009-07-10 06:02:00,1.89435,1.89435,1.89421,1.89421,1658292.0
2009-07-10 06:03:00,1.89429,1.89437,1.89425,1.89437,21664236.0
2009-07-10 06:04:00,1.89428,1.8945,1.89428,1.8944,8560004.0
2009-07-10 06:05:00,1.89441,1.8946,1.89439,1.89439,8821165.0
2009-07-10 06:06:00,1.89439,1.89455,1.89422,1.89442,9072907.0
2009-07-10 06:07:00,1.89457,1.8948,1.89457,1.89466,8154476.0
2009-07-10 06:08:00,1.8947,1.8947,1.8944,1.8944,12965802.0
2009-07-10 06:09:00,1.89444,1.89455,1.8944,1.8944,5549976.0
2009-07-10 06:10:00,1.89436,1.89436,1.89418,1.8942,7879117.0
2009-07-10 06:11:00,1.8941,1.8941,1.89388,1.89388,9672758.0
2009-07-10 06:12:00,1.89395,1.89412,1.89395,1.89395,1629460.0
2009-07-10 06:13:00,1.89393,1.89404,1.89389,1.89399,5460928.0
2009-07-10 06:14:00,1.89391,1.89406,1.89391,1.89406,4973346.0
2009-07-10 06:15:00,1.89409,1.89424,1.89407,1.8942,3724593.0
2009-07-10 06:16:00,1.89402,1.89402,1.89367,1.89367,6503424.0
2009-07-10 06:17:00,1.89373,1.89404,1.89373,1.89376,27857486.0
2009-07-10 06:18:00,1.8938,1.89385,1.89366,1.89367,5222284.0
2009-07-10 06:19:00,1.8935,1.89381,1.89325,1.89345,12361481.0
2009-07-10 06:20:00,1.89396,1.89407,1.89376,1.89376,4939954.0
2009-07-10 06:21:00,1.89363,1.89377,1.89362,1.89371,6226278.0
2009-07-10 06:22:00,1.89383,1.89402,1.89358,1.89385,4482055.0
2009-07-10 06:23:00,1.89379,1.89379,1.89363,1.89369,14549414.0
2009-07-10 06:24:00,1.89364,1.89389,1.8936,1.89389,6905229.0
2009-07-10 06:25:00,1.89396,1.89409,1.89359,1.89391,8059690.0
2009-07-10 06:26:00,1.89379,1.89379,1.89319,1.89362,4458434.0
2009-07-10 06:27:00,1.89373,1.89397,1.89373,1.89397,8670608.0
2009-07-10 06:28:00,1.89388,1.89388,1.89351,1.89351,13959894.0
2009-07-10 06:29:00,1.89348,1.89372,1.89339,1.89339,6700596.0
2009-07-10 06:30:00,1.89341,1.89341,1.89299,1.89311,6932702.0
2009-07-10 06:31:00,1.89303,1.89304,1.89284,1.89284,8656456.0
2009-07-10 06:32:00,1.89284,1.89284,1.89256,1.89261,5016063.0
2009-07-10 06:33:00,1.89263,1.89263,1.89223,1.8923,58916936.0
2009-07-10 06:34:00,1.89232,1.89252,1.89232,1.89252,8922855.0
2009-07-10 06:35:00,1.89245,1.89252,1.89231,1.89231,3501978.0
2009-07-10 06:36:00,1.89229,1.89259,1.89214,1.89259,10279773.0
2009-07-10 06:37:00,1.8926,1.89268,1.89249,1.89268,21952002.0
2009-07-10 06:38:00,1.89263,1.89285,1.89263,1.89282,4787969.0
2009-07-10 06:39:00,1.89284,1.89285,1.89263,1.89285,10517650.0
2009-07-10 06:40:00,1.89294,1.8931,1.89284,1.89284,6940876.0
2009-07-10 06:41:00,1.89294,1.89325,1.8929,1.89325,6605810.0
2009-07-10 06:42:00,1.89335,1.89345,1.89329,1.89344,5054065.0
2009-07-10 06:43:00,1.89348,1.8936,1.89343,1.89346,9928925.0
2009-07-10 06:44:00,1.89339,1.89339,1.89323,1.89334,5559830.0
2009-07-10 06:45:00,1.89324,1.8936,1.89323,1.8936,23776274.0
2009-07-10 06:46:00,1.89365,1.89381,1.89363,1.89363,6411676.0
2009-07-10 06:47:00,1.8936,1.89369,1.8936,1.89369,8795060.0
2009-07-10 06:48:00,1.89363,1.89363,1.8934,1.89341,5872487.0
2009-07-10 06:49:00,1.89337,1.89355,1.89332,1.89355,4573339.0
2009-07-10 06:50:00,1.89355,1.89362,1.89327,1.89362,9870823.0
2009-07-10 06:51:00,1.89367,1.89379,1.89359,1.89359,9566125.0
2009-07-10 06:52:00,1.89347,1.89347,1.89322,1.89338,7186447.0
2009-07-10 06:53:00,1.89332,1.89335,1.89317,1.89317,125459666.0
2009-07-10 06:54:00,1.89316,1.89316,1.89305,1.89315,12077620.0
2009-07-10 06:55:00,1.89305,1.89305,1.8926,1.8926,4633919.0
2009-07-10 06:56:00,1.8925,1.8925,1.89231,1.89232,5462147.0
2009-07-10 06:57:00,1.89212,1.8923,1.89206,1.8923,13810300.0
2009-07-10 06:58:00,1.89217,1.89217,1.89159,1.89159,5511705.0
2009-07-10 06:59:00,1.8916,1.89193,1.89158,1.89193,7445297.0
2009-07-10 07:00:00,1.8919,1.8919,1.89165,1.89183,7924836.0
2009-07-10 07:01:00,1.89197,1.89202,1.89179,1.89202,8583115.0
2009-07-10 07:02:00,1.89195,1.89199,1.89181,1.89196,6223332.0
2009-07-10 07:03:00,1.89185,1.89232,1.89185,1.89231,5397071.0
2009-07-10 07:04:00,1.89228,1.89266,1.89227,1.89266,10921495.0
2009-07-10 07:05:00,1.89261,1.89298,1.89261,1.89298,10091930.0
2009-07-10 07:06:00,1.89276,1.89277,1.89128,1.89275,4518984.0
2009-07-10 07:07:00,1.89275,1.89275,1.89246,1.89253,5344253.0
2009-07-10 07:08:00,1.8924,1.89259,1.8924,1.89255,16891651.0
2009-07-10 07:09:00,1.89247,1.89259,1.89247,1.89249,4218271.0
2009-07-10 07:10:00,1.89252,1.89258,1.89247,1.89253,10337250.0
2009-07-10 07:11:00,1.89259,1.89259,1.89213,1.89213,7530312.0
2009-07-10 07:12:00,1.892,1.892,1.89165,1.89165,13715999.0
2009-07-10 07:13:00,1.89174,1.89195,1.89174,1.89192,101677784.0
2009-07-10 07:14:00,1.89199,1.89199,1.89181,1.89188,3738770.0
2009-07-10 07:15:00,1.89182,1.89182,1.89136,1.89136,5833857.0
2009-07-10 07:16:00,1.8914,1.8914,1.8912,1.8912,18725613.0
2009-07-10 07:17:00,1.89112,1.8912,1.89106,1.8912,72273034.0
2009-07-10 07:18:00,1.89133,1.89173,1.89133,1.89167,9134344.0
2009-07-10 07:19:00,1.89177,1.89178,1.89165,1.89178,5980213.0
2009-07-10 07:20:00,1.89166,1.89166,1.89151,1.89161,24332750.0
2009-07-10 07:21:00,1.89173,1.89213,1.89173,1.89213,49844860.0
2009-07-10 07:22:00,1.89211,1.89211,1.89174,1.89174,9407096.0
2009-07-10 07:23:00,1.89167,1.89167,1.89152,1.89152,4058612.0
2009-07-10 07:24:00,1.89145,1.89146,1.89125,1.89142,9509924.0
2009-07-10 07:25:00,1.89129,1.89159,1.89129,1.89159,6050572.0
2009-07-10 07:26:00,1.89158,1.89167,1.89155,1.89155,12420530.0
2009-07-10 07:27:00,1.89141,1.89152,1.89129,1.89135,1540401.0
2009-07-10 07:28:00,1.89128,1.89131,1.89104,1.89124,4656930.0
2009-07-10 07:29:00,1.89118,1.89126,1.89113,1.89126,3706166.0
2009-07-10 07:30:00,1.89123,1.89123,1.89102,1.89102,5665718.0
2009-07-10 07:31:00,1.89102,1.89102,1.89063,1.89076,10305298.0
2009-07-10 07:32:00,1.89081,1.89102,1.89081,1.89102,11399047.0
2009-07-10 07:33:00,1.89106,1.89176,1.89106,1.89156,33522040.0
2009-07-10 07:34:00,1.89142,1.89143,1.89114,1.89126,9391001.0
2009-07-10 07:35:00,1.8913,1.89138,1.89104,1.89104,21060796.0
2009-07-10 07:36:00,1.89109,1.89112,1.89106,1.89108,9985678.0
2009-07-10 07:37:00,1.89106,1.89106,1.89076,1.89098,9301730.0
2009-07-10 07:38:00,1.89098,1.89103,1.89091,1.89103,12532241.0
2009-07-10 07:39:00,1.89103,1.89113,1.89096,1.89096,3432984.0
2009-07-10 07:40:00,1.89098,1.89103,1.89082,1.89082,7532495.0
2009-07-10 07:41:00,1.89079,1.89081,1.89061,1.89061,7207972.0
2009-07-10 07:42:00,1.89058,1.89075,1.89058,1.89075,4595450.0
2009-07-10 07:43:00,1.89082,1.89098,1.89082,1.89089,7810332.0
2009-07-10 07:44:00,1.89093,1.89102,1.89092,1.89092,5698277.0
2009-07-10 07:45:00,1.89082,1.89117,1.8908,1.89117,2168176.0
2009-07-10 07:46:00,1.89124,1.89151,1.89124,1.89139,3746308.0
2009-07-10 07:47:00,1.89132,1.89132,1.89085,1.89085,7150958.0
2009-07-10 07:48:00,1.89077,1.89077,1.89028,1.89067,9552023.0
2009-07-10 07:49:00,1.89077,1.89082,1.89065,1.89079,40776263.0
2009-07-10 07:50:00,1.89099,1.89122,1.89099,1.89122,14470905.0
2009-07-10 07:51:00,1.89136,1.8916,1.89136,1.89155,98073950.0
2009-07-10 07:52:00,1.8915,1.89157,1.89144,1.89144,6041683.0
2009-07-10 07:53:00,1.89136,1.89215,1.89136,1.89215,8533222.0
2009-07-10 07:54:00,1.89224,1.89288,1.89224,1.89288,29521396.0
2009-07-10 07:55:00,1.89283,1.89283,1.89223,1.89223,10561114.0
2009-07-10 07:56:00,1.89207,1.89207,1.8915,1.8915,18653678.0
2009-07-10 07:57:00,1.89132,1.89137,1.89112,1.89112,8402340.0
2009-07-10 07:58:00,1.89111,1.89132,1.89111,1.89118,12182621.0
2009-07-10 07:59:00,1.89118,1.89134,1.89118,1.8913,9077886.0
2009-07-10 08:00:00,1.89131,1.89161,1.89131,1.89159,8482685.0
2009-07-10 08:01:00,1.89158,1.89166,1.89138,1.89138,19194300.0
2009-07-10 08:02:00,1.8913,1.89145,1.89129,1.89139,13270447.0
2009-07-10 08:03:00,1.89144,1.89152,1.89139,1.89152,3845488.0
2009-07-10 08:04:00,1.89149,1.89149,1.8912,1.8912,9068279.0
2009-07-10 08:05:00,1.89126,1.89169,1.89093,1.89169,5839140.0
2009-07-10 08:06:00,1.8913,1.89201,1.8913,1.89201,7861777.0
2009-07-10 08:07:00,1.89198,1.89198,1.89166,1.89168,9500155.0
2009-07-10 08:08:00,1.89181,1.89199,1.89181,1.89189,7604054.0
2009-07-10 08:09:00,1.89187,1.8921,1.89153,1.89179,4972889.0
2009-07-10 08:10:00,1.89165,1.89168,1.89151,1.89151,6924858.0
2009-07-10 08:11:00,1.89133,1.89133,1.89096,1.89096,1853079.0
2009-07-10 08:12:00,1.891,1.89107,1.89097,1.89105,11832002.0
2009-07-10 08:13:00,1.89105,1.89105,1.89087,1.89087,30077264.0
2009-07-10 08:14:00,1.8908,1.89093,1.89076,1.8909,5660188.0
2009-07-10 08:15:00,1.89098,1.89137,1.89098,1.89137,3914295.0
2009-07-10 08:16:00,1.89147,1.89157,1.89139,1.89157,22923635.0
2009-07-10 08:17:00,1.89158,1.89173,1.89145,1.89166,5444583.0
2009-07-10 08:18:00,1.8917,1.89209,1.8917,1.89209,34744441.0
2009-07-10 08:19:00,1.89224,1.89282,1.89224,1.8928,79933056.0
2009-07-10 08:20:00,1.89282,1.89286,1.89259,1.89259,7366006.0
2009-07-10 08:21:00,1.89251,1.89251,1.8922,1.89228,7938310.0
2009-07-10 08:22:00,1.89221,1.89221,1.89189,1.89199,8422902.0
2009-07-10 08:23:00,1.8919,1.8919,1.89114,1.89114,11522626.0
2009-07-10 08:24:00,1.8914,1.8914,1.89095,1.89095,4238512.0
2009-07-10 08:25:00,1.89078,1.89078,1.89029,1.89029,6741761.0
2009-07-10 08:26:00,1.89037,1.89041,1.89029,1.89041,5449766.0
2009-07-10 08:27:00,1.89058,1.89108,1.89058,1.89096,5615631.0
2009-07-10 08:28:00,1.89103,1.8914,1.89103,1.8914,4498604.0
2009-07-10 08:29:00,1.89148,1.89188,1.89136,1.89188,8075614.0
2009-07-10 08:30:00,1.89184,1.89211,1.89184,1.89194,8525607.0
2009-07-10 08:31:00,1.89187,1.89187,1.89169,1.89172,19733301.0
2009-07-10 08:32:00,1.89178,1.89178,1.89149,1.89149,4570531.0
2009-07-10 08:33:00,1.89141,1.89141,1.8909,1.89093,5070165.0
2009-07-10 08:34:00,1.89102,1.89111,1.89098,1.891,11416771.0
2009-07-10 08:35:00,1.89111,1.89126,1.89111,1.89117,5401285.0
2009-07-10 08:36:00,1.89126,1.89137,1.89126,1.89137,6026189.0
2009-07-10 08:37:00,1.89148,1.89148,1.89134,1.89143,11410533.0
2009-07-10 08:38:00,1.89121,1.89131,1.89103,1.89103,2622160.0
2009-07-10 08:39:00,1.89106,1.89174,1.89106,1.89174,5153108.0
2009-07-10 08:40:00,1.89179,1.89191,1.89169,1.89169,9149713.0
2009-07-10 08:41:00,1.8916,1.8916,1.89134,1.89134,3077677.0
2009-07-10 08:42:00,1.89124,1.89127,1.89093,1.89106,4468930.0
2009-07-10 08:43:00,1.89118,1.89118,1.89095,1.89097,18102744.0
2009-07-10 08:44:00,1.89094,1.89094,1.89067,1.89082,6013884.0
2009-07-10 08:45:00,1.89094,1.89094,1.89051,1.89051,10464864.0
2009-07-10 08:46:00,1.89053,1.8907,1.89045,1.8907,6179285.0
2009-07-10 08:47:00,1.89078,1.89087,1.89069,1.89069,60765024.0
2009-07-10 08:48:00,1.89071,1.89072,1.89059,1.89059,2383313.0
2009-07-10 08:49:00,1.89044,1.89044,1.89017,1.89022,12536873.0
2009-07-10 08:50:00,1.89011,1.89016,1.88981,1.89016,3779382.0
2009-07-10 08:51:00,1.89015,1.89017,1.88998,1.89017,13853489.0
2009-07-10 08:52:00,1.89002,1.89002,1.88967,1.88987,9935222.0
2009-07-10 08:53:00,1.88987,1.88987,1.88913,1.88913,9745642.0
2009-07-10 08:54:00,1.88913,1.88945,1.88913,1.88945,11226557.0
2009-07-10 08:55:00,1.88932,1.88932,1.88891,1.88891,6609353.0
2009-07-10 08:56:00,1.88874,1.88874,1.88837,1.88861,25191446.0
2009-07-10 08:57:00,1.8887,1.88958,1.8887,1.88896,108445218.0
2009-07-10 08:58:00,1.88901,1.88949,1.88901,1.88949,5835248.0
2009-07-10 08:59:00,1.88954,1.89027,1.88954,1.89023,11364021.0
2009-07-10 09:00:00,1.89034,1.89048,1.89034,1.89048,24248823.0
2009-07-10 09:01:00,1.89052,1.89177,1.89052,1.89176,56075760.0
2009-07-10 09:02:00,1.89171,1.89199,1.8917,1.8917,5183735.0
2009-07-10 09:03:00,1.8916,1.8916,1.89068,1.89076,23635380.0
2009-07-10 09:04:00,1.89075,1.89111,1.89075,1.89078,5370195.0
2009-07-10 09:05:00,1.89082,1.89082,1.89063,1.89071,6586384.0
2009-07-10 09:06:00,1.8907,1.89092,1.8907,1.89092,3548374.0
2009-07-10 09:07:00,1.89103,1.89139,1.89084,1.89139,24881825.0
2009-07-10 09:08:00,1.8914,1.8914,1.89127,1.89137,6305362.0
2009-07-10 09:09:00,1.89137,1.89177,1.89137,1.89172,6503526.0
2009-07-10 09:10:00,1.89178,1.89178,1.89149,1.89149,5827001.0
2009-07-10 09:11:00,1.89148,1.89152,1.89138,1.8915,1920475.0
2009-07-10 09:12:00,1.89156,1.89167,1.89154,1.89166,4390648.0
2009-07-10 09:13:00,1.89172,1.89199,1.89172,1.89188,5178856.0
2009-07-10 09:14:00,1.89211,1.89211,1.89163,1.8921,3471899.0
2009-07-10 09:15:00,1.89204,1.89204,1.89194,1.89194,140318100.0
2009-07-10 09:16:00,1.89183,1.89199,1.89171,1.89171,6447276.0
2009-07-10 09:17:00,1.89157,1.8919,1.89134,1.8919,2782699.0
2009-07-10 09:18:00,1.89189,1.89191,1.8916,1.8916,5175153.0
2009-07-10 09:19:00,1.89161,1.89182,1.89161,1.89182,6282871.0
2009-07-10 09:20:00,1.892,1.89221,1.892,1.89221,6985783.0
2009-07-10 09:21:00,1.89227,1.89257,1.8922,1.89249,1603127.0
2009-07-10 09:22:00,1.89236,1.89257,1.89233,1.89233,13627783.0
2009-07-10 09:23:00,1.89223,1.89229,1.89208,1.89211,6414186.0
2009-07-10 09:24:00,1.89209,1.89211,1.89183,1.8919,14786914.0
2009-07-10 09:25:00,1.89183,1.89183,1.89148,1.89148,5718770.0
2009-07-10 09:26:00,1.89143,1.89155,1.89132,1.89154,5055217.0
2009-07-10 09:27:00,1.89152,1.89188,1.89152,1.89188,60264000.0
2009-07-10 09:28:00,1.89196,1.8921,1.89185,1.8921,5270947.0
2009-07-10 09:29:00,1.89215,1.89299,1.89215,1.89299,137403648.0
2009-07-10 09:30:00,1.89299,1.89335,1.89299,1.89335,9304041.0
2009-07-10 09:31:00,1.89341,1.89341,1.89266,1.89266,9608747.0
2009-07-10 09:32:00,1.89256,1.89256,1.89238,1.89238,7838871.0
2009-07-10 09:33:00,1.8923,1.89233,1.89213,1.89213,46795716.0
2009-07-10 09:34:00,1.89187,1.89189,1.89158,1.89158,3183930.0
2009-07-10 09:35:00,1.89141,1.89153,1.89138,1.89142,11699717.0
2009-07-10 09:36:00,1.8914,1.89191,1.8914,1.89191,8049629.0
2009-07-10 09:37:00,1.89197,1.89216,1.89183,1.89216,3282826.0
2009-07-10 09:38:00,1.89217,1.89237,1.89202,1.89202,3617736.0
2009-07-10 09:39:00,1.89203,1.89203,1.89181,1.89181,3703267.0
2009-07-10 09:40:00,1.89173,1.89173,1.89152,1.89171,8979911.0
2009-07-10 09:41:00,1.89189,1.89213,1.89182,1.89211,14525997.0
2009-07-10 09:42:00,1.89197,1.89214,1.89197,1.89209,2748113.0
2009-07-10 09:43:00,1.89205,1.89205,1.89175,1.89175,13082023.0
2009-07-10 09:44:00,1.89177,1.89198,1.89165,1.89165,5516750.0
2009-07-10 09:45:00,1.89179,1.89217,1.89179,1.89217,136580952.0
2009-07-10 09:46:00,1.89221,1.89236,1.89221,1.89231,3199541.0
2009-07-10 09:47:00,1.89259,1.89307,1.89236,1.89307,9570339.0
2009-07-10 09:48:00,1.89326,1.89355,1.89325,1.89354,6598489.0
2009-07-10 09:49:00,1.89355,1.89415,1.89355,1.89385,7899758.0
2009-07-10 09:50:00,1.89388,1.89388,1.89332,1.89332,14200243.0
2009-07-10 09:51:00,1.8933,1.8934,1.89324,1.89324,6914726.0
2009-07-10 09:52:00,1.89325,1.89335,1.89319,1.89335,8429206.0
2009-07-10 09:53:00,1.89344,1.89392,1.89344,1.89392,48435650.0
2009-07-10 09:54:00,1.89398,1.89426,1.89392,1.89425,5474174.0
2009-07-10 09:55:00,1.89418,1.89418,1.89372,1.89372,36839292.0
2009-07-10 09:56:00,1.89373,1.89397,1.89373,1.89383,13297474.0
2009-07-10 09:57:00,1.89395,1.89412,1.8939,1.89405,3930262.0
2009-07-10 09:58:00,1.89419,1.8942,1.89403,1.89403,3990564.0
2009-07-10 09:59:00,1.89413,1.89418,1.89399,1.89399,3235709.0
2009-07-10 10:00:00,1.89388,1.89388,1.89336,1.89336,8457983.0
2009-07-10 10:01:00,1.89346,1.89352,1.893,1.893,64541061.0
2009-07-10 10:02:00,1.89289,1.89306,1.89289,1.89294,8324091.0
2009-07-10 10:03:00,1.8928,1.89309,1.89278,1.8929,8359111.0
2009-07-10 10:04:00,1.89277,1.89287,1.89245,1.89245,6744005.0
2009-07-10 10:05:00,1.89231,1.89248,1.89223,1.89229,2532798.0
2009-07-10 10:06:00,1.89218,1.89221,1.89191,1.89191,33848117.0
2009-07-10 10:07:00,1.89173,1.89191,1.89128,1.89128,3328316.0
2009-07-10 10:08:00,1.89162,1.89188,1.89162,1.89188,3074229.0
2009-07-10 10:09:00,1.89205,1.89256,1.89205,1.89256,4295949.0
2009-07-10 10:10:00,1.89246,1.89246,1.89208,1.89208,8807704.0
2009-07-10 10:11:00,1.89215,1.89215,1.8919,1.8919,67371200.0
2009-07-10 10:12:00,1.89172,1.89183,1.89172,1.89173,6373830.0
2009-07-10 10:13:00,1.89161,1.89166,1.89147,1.89166,13410952.0
2009-07-10 10:14:00,1.89178,1.89225,1.89178,1.89221,5239586.0
2009-07-10 10:15:00,1.89219,1.89307,1.89219,1.89307,13206009.0
2009-07-10 10:16:00,1.89307,1.89309,1.89296,1.89296,11513644.0
2009-07-10 10:17:00,1.89296,1.89319,1.89296,1.89302,59982290.0
2009-07-10 10:18:00,1.89296,1.89296,1.89279,1.89286,3203627.0
2009-07-10 10:19:00,1.89292,1.89317,1.89292,1.89313,4127262.0
2009-07-10 10:20:00,1.89323,1.89439,1.89323,1.89427,70107970.0
2009-07-10 10:21:00,1.89427,1.89427,1.89398,1.89398,4750815.0
2009-07-10 10:22:00,1.89406,1.89406,1.8937,1.8937,12848435.0
2009-07-10 10:23:00,1.89379,1.89379,1.89343,1.89343,3309596.0
2009-07-10 10:24:00,1.89352,1.89387,1.89347,1.89387,7671896.0
2009-07-10 10:25:00,1.89378,1.89378,1.8936,1.8936,9030369.0
2009-07-10 10:26:00,1.89365,1.89371,1.89349,1.89358,4449232.0
2009-07-10 10:27:00,1.89351,1.89362,1.89338,1.89338,19160818.0
2009-07-10 10:28:00,1.89345,1.89367,1.89333,1.89333,5595253.0
2009-07-10 10:29:00,1.89318,1.89355,1.89297,1.89355,2792508.0
2009-07-10 10:30:00,1.89362,1.89426,1.89361,1.89426,10756546.0
2009-07-10 10:31:00,1.89426,1.89427,1.89397,1.89417,141215320.0
2009-07-10 10:32:00,1.89412,1.89412,1.89382,1.89382,5597025.0
2009-07-10 10:33:00,1.89386,1.89386,1.89357,1.89357,13381085.0
2009-07-10 10:34:00,1.89349,1.89349,1.89312,1.89312,5410221.0
2009-07-10 10:35:00,1.89315,1.89377,1.89315,1.89377,4408219.0
2009-07-10 10:36:00,1.89378,1.89396,1.89378,1.89394,12349884.0
2009-07-10 10:37:00,1.89402,1.8942,1.89348,1.8942,2380793.0
2009-07-10 10:38:00,1.89428,1.89439,1.89428,1.89439,13105580.0
2009-07-10 10:39:00,1.89444,1.89446,1.89432,1.89441,2288795.0
2009-07-10 10:40:00,1.89435,1.89466,1.89435,1.89454,6367151.0
2009-07-10 10:41:00,1.89445,1.89449,1.89439,1.89447,4224064.0
2009-07-10 10:42:00,1.89455,1.8949,1.89454,1.8949,1555323.0
2009-07-10 10:43:00,1.89488,1.89488,1.8945,1.8945,57402686.0
2009-07-10 10:44:00,1.89436,1.89458,1.89436,1.89458,14387332.0
2009-07-10 10:45:00,1.89468,1.89519,1.89468,1.89519,2637752.0
2009-07-10 10:46:00,1.89508,1.89508,1.89478,1.89494,4305965.0
2009-07-10 10:47:00,1.89491,1.89491,1.89479,1.89479,7190195.0
2009-07-10 10:48:00,1.8949,1.89516,1.8949,1.89512,6180614.0
2009-07-10 10:49:00,1.89492,1.89523,1.89492,1.89523,3705577.0
2009-07-10 10:50:00,1.89521,1.89521,1.89503,1.89503,19684486.0
2009-07-10 10:51:00,1.89505,1.89548,1.89505,1.89548,7667070.0
2009-07-10 10:52:00,1.89537,1.89543,1.8951,1.89543,14980959.0
2009-07-10 10:53:00,1.89545,1.89551,1.89537,1.89551,16254752.0
2009-07-10 10:54:00,1.89552,1.89565,1.89552,1.89554,3940016.0
2009-07-10 10:55:00,1.89556,1.89559,1.89524,1.89524,12245574.0
2009-07-10 10:56:00,1.89509,1.89527,1.89506,1.89525,6613217.0
2009-07-10 10:57:00,1.89499,1.89521,1.89499,1.8951,1767431.0
2009-07-10 10:58:00,1.89503,1.89503,1.89477,1.89478,12445739.0
2009-07-10 10:59:00,1.89488,1.89504,1.89488,1.89502,4366923.0
2009-07-10 11:00:00,1.89499,1.89499,1.89452,1.89469,5129310.0
2009-07-10 11:01:00,1.89468,1.89481,1.89468,1.89481,4855112.0
2009-07-10 11:02:00,1.89485,1.89506,1.89468,1.89506,13485597.0
2009-07-10 11:03:00,1.89506,1.89513,1.89503,1.89508,26659059.0
2009-07-10 11:04:00,1.89497,1.89497,1.89476,1.89476,9657030.0
2009-07-10 11:05:00,1.89473,1.89478,1.89449,1.89449,1733626.0
2009-07-10 11:06:00,1.89444,1.89444,1.89431,1.8944,6447603.0
2009-07-10 11:07:00,1.89442,1.89462,1.89439,1.89462,6989585.0
2009-07-10 11:08:00,1.89455,1.89457,1.89439,1.89439,2233496.0
2009-07-10 11:09:00,1.89426,1.89442,1.89405,1.89442,4405856.0
2009-07-10 11:10:00,1.89452,1.89472,1.8945,1.8945,13115681.0
2009-07-10 11:11:00,1.89437,1.89437,1.89372,1.89372,3354426.0
2009-07-10 11:12:00,1.89372,1.8941,1.89361,1.8941,11220677.0
2009-07-10 11:13:00,1.8941,1.8941,1.89342,1.89342,5164866.0
2009-07-10 11:14:00,1.8934,1.89348,1.8934,1.89348,10309748.0
2009-07-10 11:15:00,1.89356,1.89367,1.89356,1.89359,17012637.0
2009-07-10 11:16:00,1.89359,1.89361,1.89341,1.89341,2167390.0
2009-07-10 11:17:00,1.893,1.89361,1.893,1.89361,43975774.0
2009-07-10 11:18:00,1.89378,1.89378,1.89329,1.89367,14441356.0
2009-07-10 11:19:00,1.89369,1.89402,1.89359,1.89402,5237316.0
2009-07-10 11:20:00,1.89396,1.89396,1.89353,1.89353,32972412.0
2009-07-10 11:21:00,1.8935,1.89356,1.89348,1.89349,8658162.0
2009-07-10 11:22:00,1.89334,1.89342,1.89334,1.89337,8679515.0
2009-07-10 11:23:00,1.89343,1.8935,1.89332,1.8935,4373443.0
2009-07-10 11:24:00,1.89366,1.89417,1.89366,1.89417,3002326.0
2009-07-10 11:25:00,1.89413,1.89413,1.89345,1.89345,17328064.0
2009-07-10 11:26:00,1.89337,1.89337,1.89277,1.89277,7189801.0
2009-07-10 11:27:00,1.89271,1.89293,1.89271,1.89293,92734824.0
2009-07-10 11:28:00,1.89287,1.8929,1.89245,1.89245,10882495.0
2009-07-10 11:29:00,1.89242,1.89272,1.89242,1.89272,8006024.0
2009-07-10 11:30:00,1.89266,1.89266,1.89225,1.89225,7427057.0
2009-07-10 11:31:00,1.89226,1.89226,1.89204,1.89204,25777549.0
2009-07-10 11:32:00,1.89199,1.89199,1.89167,1.89168,4938365.0
2009-07-10 11:33:00,1.89178,1.89238,1.89178,1.89188,10294309.0
2009-07-10 11:34:00,1.89181,1.89181,1.89163,1.89163,11980318.0
2009-07-10 11:35:00,1.89148,1.89162,1.89108,1.89162,8323119.0
2009-07-10 11:36:00,1.89169,1.89215,1.89169,1.89212,9061087.0
2009-07-10 11:37:00,1.89234,1.89251,1.89227,1.89227,7325673.0
2009-07-10 11:38:00,1.89188,1.89231,1.89188,1.89203,10750117.0
2009-07-10 11:39:00,1.89199,1.89202,1.89168,1.89168,27009526.0
2009-07-10 11:40:00,1.89153,1.89157,1.89118,1.89118,28326792.0
2009-07-10 11:41:00,1.89117,1.89125,1.89111,1.89111,43092418.0
2009-07-10 11:42:00,1.89107,1.89114,1.89092,1.89114,4646589.0
2009-07-10 11:43:00,1.89114,1.89124,1.89109,1.89109,16646295.0
2009-07-10 11:44:00,1.89108,1.89122,1.89108,1.89122,6771685.0
2009-07-10 11:45:00,1.89112,1.89112,1.89076,1.89076,8657410.0
2009-07-10 11:46:00,1.89085,1.89096,1.89085,1.89094,7627320.0
2009-07-10 11:47:00,1.89097,1.89127,1.89097,1.89127,8004143.0
2009-07-10 11:48:00,1.8911,1.89114,1.89085,1.89085,10042705.0
2009-07-10 11:49:00,1.89091,1.89113,1.89091,1.89113,15141330.0
2009-07-10 11:50:00,1.89108,1.89124,1.89079,1.89079,3212800.0
2009-07-10 11:51:00,1.89074,1.89074,1.89055,1.89055,2391843.0
2009-07-10 11:52:00,1.8905,1.8905,1.8902,1.8902,7946463.0
2009-07-10 11:53:00,1.89028,1.89034,1.89021,1.89021,5542292.0
2009-07-10 11:54:00,1.89021,1.89045,1.89013,1.89045,2094835.0
2009-07-10 11:55:00,1.8905,1.89079,1.89046,1.89079,2465531.0
2009-07-10 11:56:00,1.89078,1.89078,1.89056,1.89056,13925567.0
2009-07-10 11:57:00,1.8906,1.8906,1.89007,1.89007,26815769.0
2009-07-10 11:58:00,1.8899,1.8899,1.88975,1.88983,7890688.0
2009-07-10 11:59:00,1.88986,1.88987,1.88958,1.88958,8048312.0
2009-07-10 12:00:00,1.88976,1.88994,1.88976,1.88993,46469212.0
2009-07-10 12:01:00,1.88971,1.88971,1.88941,1.88945,5507089.0
2009-07-10 12:02:00,1.88949,1.88954,1.88925,1.88925,23074779.0
2009-07-10 12:03:00,1.8891,1.8891,1.88875,1.88878,13082677.0
2009-07-10 12:04:00,1.88916,1.8894,1.88916,1.88931,33971825.0
2009-07-10 12:05:00,1.88923,1.88942,1.88906,1.88942,4190115.0
2009-07-10 12:06:00,1.8893,1.88952,1.88791,1.88952,5676496.0
2009-07-10 12:07:00,1.88967,1.8899,1.88967,1.8899,13161885.0
2009-07-10 12:08:00,1.88994,1.89026,1.88994,1.89026,11308136.0
2009-07-10 12:09:00,1.8903,1.8903,1.88964,1.88964,5434480.0
2009-07-10 12:10:00,1.88963,1.88971,1.88916,1.88957,4496444.0
2009-07-10 12:11:00,1.88965,1.89001,1.88965,1.89001,11579673.0
2009-07-10 12:12:00,1.89007,1.8901,1.88969,1.88969,12577484.0
2009-07-10 12:13:00,1.88969,1.88969,1.88916,1.88916,28549304.0
2009-07-10 12:14:00,1.88916,1.88959,1.88916,1.88959,4852016.0
2009-07-10 12:15:00,1.88961,1.88961,1.88946,1.88951,5185791.0
2009-07-10 12:16:00,1.88948,1.88948,1.88926,1.88926,2614857.0
2009-07-10 12:17:00,1.88906,1.88906,1.88876,1.88876,11627962.0
2009-07-10 12:18:00,1.8888,1.88892,1.88865,1.88865,12581875.0
2009-07-10 12:19:00,1.88879,1.88879,1.88846,1.88846,7054792.0
2009-07-10 12:20:00,1.88836,1.88836,1.88819,1.8883,12029790.0
2009-07-10 12:21:00,1.8884,1.88846,1.8883,1.88842,15312230.0
2009-07-10 12:22:00,1.88841,1.88864,1.88834,1.88864,3890021.0
2009-07-10 12:23:00,1.88869,1.88907,1.88869,1.88894,12835484.0
2009-07-10 12:24:00,1.88915,1.88935,1.88905,1.88935,16666433.0
2009-07-10 12:25:00,1.88942,1.88962,1.88878,1.88962,12298816.0
2009-07-10 12:26:00,1.8896,1.88964,1.88947,1.88947,6980600.0
2009-07-10 12:27:00,1.8895,1.88964,1.88905,1.88905,6286229.0
2009-07-10 12:28:00,1.88901,1.88905,1.88875,1.88905,5294030.0
2009-07-10 12:29:00,1.88905,1.88925,1.88878,1.88925,8996425.0
2009-07-10 12:30:00,1.88929,1.88929,1.88903,1.88907,1979235.0
2009-07-10 12:31:00,1.88894,1.88912,1.88894,1.88912,2347717.0
2009-07-10 12:32:00,1.88913,1.8894,1.88913,1.8894,10103816.0
2009-07-10 12:33:00,1.88927,1.88927,1.88897,1.88899,29170321.0
2009-07-10 12:34:00,1.88903,1.88917,1.88884,1.88884,3432433.0
2009-07-10 12:35:00,1.88863,1.88868,1.88818,1.88818,9139585.0
2009-07-10 12:36:00,1.88784,1.88856,1.88784,1.88856,6655796.0
2009-07-10 12:37:00,1.8887,1.8889,1.88865,1.88865,12012180.0
2009-07-10 12:38:00,1.88866,1.88895,1.88866,1.88895,11828471.0
2009-07-10 12:39:00,1.88903,1.88952,1.88893,1.88893,33736710.0
2009-07-10 12:40:00,1.88868,1.88869,1.88851,1.88869,6496656.0
2009-07-10 12:41:00,1.88871,1.88879,1.88863,1.88863,7400734.0
2009-07-10 12:42:00,1.88848,1.88861,1.88822,1.88824,4875592.0
2009-07-10 12:43:00,1.8881,1.88822,1.888,1.888,4020108.0
2009-07-10 12:44:00,1.88784,1.8879,1.88754,1.88785,5929437.0
2009-07-10 12:45:00,1.88794,1.88811,1.88794,1.88811,3178937.0
2009-07-10 12:46:00,1.88806,1.88806,1.88734,1.88734,16104730.0
2009-07-10 12:47:00,1.88727,1.88729,1.88706,1.88729,27591641.0
2009-07-10 12:48:00,1.88748,1.88778,1.88748,1.88749,20877270.0
2009-07-10 12:49:00,1.88752,1.88752,1.88729,1.88749,11542743.0
2009-07-10 12:50:00,1.88758,1.88775,1.88749,1.88749,5956288.0
2009-07-10 12:51:00,1.88752,1.88798,1.88752,1.88798,60000787.0
2009-07-10 12:52:00,1.88802,1.88802,1.88738,1.88738,2950563.0
2009-07-10 12:53:00,1.88724,1.88729,1.88709,1.88714,8604114.0
2009-07-10 12:54:00,1.88721,1.88734,1.88716,1.88725,3419707.0
2009-07-10 12:55:00,1.88713,1.88728,1.88669,1.88669,7781459.0
2009-07-10 12:56:00,1.88672,1.88672,1.88628,1.88628,8629626.0
2009-07-10 12:57:00,1.88628,1.88628,1.886,1.886,6371778.0
2009-07-10 12:58:00,1.88604,1.88604,1.8858,1.88599,3629422.0
2009-07-10 12:59:00,1.88591,1.88622,1.88585,1.88595,5088176.0
2009-07-10 13:00:00,1.88591,1.88591,1.88567,1.88567,8376434.0
2009-07-10 13:01:00,1.88565,1.88565,1.88457,1.88469,39982126.0
2009-07-10 13:02:00,1.88478,1.88536,1.88478,1.88515,5426465.0
2009-07-10 13:03:00,1.88495,1.88495,1.88482,1.88489,11127672.0
2009-07-10 13:04:00,1.88489,1.88493,1.88472,1.88481,5210567.0
2009-07-10 13:05:00,1.88463,1.88463,1.8841,1.88414,17904226.0
2009-07-10 13:06:00,1.88403,1.88409,1.88378,1.88409,5776565.0
2009-07-10 13:07:00,1.88418,1.88438,1.88418,1.88435,5770190.0
2009-07-10 13:08:00,1.88419,1.88421,1.88406,1.88406,7620834.0
2009-07-10 13:09:00,1.88399,1.88432,1.88399,1.8843,33024320.0
2009-07-10 13:10:00,1.8842,1.8842,1.8838,1.8838,5935716.0
2009-07-10 13:11:00,1.88372,1.88396,1.88372,1.88396,15555716.0
2009-07-10 13:12:00,1.88405,1.88434,1.88405,1.88421,5132556.0
2009-07-10 13:13:00,1.88437,1.8844,1.88396,1.88396,7714273.0
2009-07-10 13:14:00,1.88397,1.88453,1.88397,1.88453,7440427.0
2009-07-10 13:15:00,1.88448,1.88466,1.88444,1.88444,5162006.0
2009-07-10 13:16:00,1.88459,1.88487,1.88459,1.88483,2178241.0
2009-07-10 13:17:00,1.88486,1.8851,1.88486,1.8851,5702763.0
2009-07-10 13:18:00,1.88527,1.88528,1.88498,1.88528,2078064.0
2009-07-10 13:19:00,1.88534,1.8856,1.8853,1.8856,6247454.0
2009-07-10 13:20:00,1.88578,1.88622,1.88578,1.88622,8304739.0
2009-07-10 13:21:00,1.88632,1.88632,1.88613,1.88615,18796642.0
2009-07-10 13:22:00,1.88618,1.88638,1.88618,1.8863,34787292.0
2009-07-10 13:23:00,1.88619,1.8863,1.8861,1.8863,9190364.0
2009-07-10 13:24:00,1.88621,1.88631,1.88565,1.88631,6688196.0
2009-07-10 13:25:00,1.8864,1.88672,1.8864,1.88672,7245510.0
2009-07-10 13:26:00,1.88678,1.88678,1.88619,1.88634,8883929.0
2009-07-10 13:27:00,1.88623,1.88623,1.88588,1.88589,19290524.0
2009-07-10 13:28:00,1.88576,1.88576,1.8856,1.88566,8024645.0
2009-07-10 13:29:00,1.88575,1.88586,1.8857,1.88586,9924246.0
2009-07-10 13:30:00,1.88593,1.88604,1.88578,1.88604,5664592.0
2009-07-10 13:31:00,1.88611,1.88674,1.88535,1.88535,10796304.0
2009-07-10 13:32:00,1.88678,1.88678,1.88621,1.88621,1576788.0
2009-07-10 13:33:00,1.8861,1.8861,1.88525,1.88525,16570852.0
2009-07-10 13:34:00,1.88527,1.88527,1.88449,1.88449,5258629.0
2009-07-10 13:35:00,1.88438,1.88438,1.88411,1.88416,2554361.0
2009-07-10 13:36:00,1.88415,1.88488,1.88328,1.88488,5931784.0
2009-07-10 13:37:00,1.88487,1.88496,1.88462,1.88462,27966974.0
2009-07-10 13:38:00,1.88459,1.88483,1.88452,1.8848,8524210.0
2009-07-10 13:39:00,1.8847,1.88478,1.88457,1.88459,3526620.0
2009-07-10 13:40:00,1.88447,1.88468,1.88443,1.88468,6814430.0
2009-07-10 13:41:00,1.88484,1.88512,1.88484,1.88487,1759639.0
2009-07-10 13:42:00,1.88481,1.88505,1.88481,1.88488,5430186.0
2009-07-10 13:43:00,1.88483,1.885,1.88473,1.88473,7306491.0
2009-07-10 13:44:00,1.88467,1.885,1.88452,1.885,27548897.0
2009-07-10 13:45:00,1.88486,1.88511,1.88485,1.88485,5518244.0
2009-07-10 13:46:00,1.88469,1.8848,1.88439,1.88439,14937291.0
2009-07-10 13:47:00,1.88446,1.88463,1.88446,1.88462,40606848.0
2009-07-10 13:48:00,1.88468,1.88471,1.88465,1.88466,5790948.0
2009-07-10 13:49:00,1.88463,1.88488,1.88459,1.88464,17761487.0
2009-07-10 13:50:00,1.88474,1.88502,1.88467,1.88502,6439093.0
2009-07-10 13:51:00,1.88517,1.88534,1.88517,1.88533,3729699.0
2009-07-10 13:52:00,1.88528,1.88528,1.88509,1.88517,7572815.0
2009-07-10 13:53:00,1.88515,1.88515,1.88493,1.88505,7428376.0
2009-07-10 13:54:00,1.88498,1.88524,1.88498,1.8852,4114368.0
2009-07-10 13:55:00,1.88514,1.88514,1.88497,1.88512,5473135.0
2009-07-10 13:56:00,1.88528,1.88559,1.88525,1.88539,10360934.0
2009-07-10 13:57:00,1.88537,1.8855,1.88537,1.88549,12050592.0
2009-07-10 13:58:00,1.8856,1.88583,1.8856,1.88581,8431718.0
2009-07-10 13:59:00,1.88588,1.88591,1.88571,1.88571,12428288.0
2009-07-10 14:00:00,1.88553,1.88588,1.88553,1.88588,3778411.0
2009-07-10 14:01:00,1.88576,1.88576,1.88543,1.88553,4694810.0
2009-07-10 14:02:00,1.88557,1.8858,1.88557,1.8858,44099550.0
2009-07-10 14:03:00,1.8859,1.88602,1.88587,1.88602,46477928.0
2009-07-10 14:04:00,1.88608,1.88625,1.88601,1.88601,4069411.0
2009-07-10 14:05:00,1.88595,1.88595,1.88561,1.88561,35839167.0
2009-07-10 14:06:00,1.88566,1.88612,1.8855,1.88612,4630011.0
2009-07-10 14:07:00,1.88615,1.88643,1.8861,1.88643,16009382.0
2009-07-10 14:08:00,1.88651,1.88657,1.88631,1.88631,16408443.0
2009-07-10 14:09:00,1.88624,1.88653,1.88616,1.88651,4053269.0
2009-07-10 14:10:00,1.88657,1.88752,1.88657,1.88752,8236338.0
2009-07-10 14:11:00,1.88758,1.88778,1.8875,1.88778,15817532.0
2009-07-10 14:12:00,1.88769,1.88803,1.88769,1.88803,6719459.0
2009-07-10 14:13:00,1.88804,1.88827,1.88804,1.88827,11449449.0
2009-07-10 14:14:00,1.88833,1.88849,1.88831,1.88849,18038536.0
2009-07-10 14:15:00,1.88852,1.88865,1.88844,1.88844,12102994.0
2009-07-10 14:16:00,1.88833,1.88833,1.88769,1.88769,11307616.0
2009-07-10 14:17:00,1.88778,1.88786,1.88746,1.88746,5182896.0
2009-07-10 14:18:00,1.88751,1.88751,1.8871,1.8871,10632021.0
2009-07-10 14:19:00,1.88699,1.88699,1.88665,1.88673,11616510.0
2009-07-10 14:20:00,1.8866,1.88669,1.8862,1.8862,1791196.0
2009-07-10 14:21:00,1.8862,1.88654,1.8862,1.88654,18172937.0
2009-07-10 14:22:00,1.88671,1.88696,1.88671,1.88696,3886036.0
2009-07-10 14:23:00,1.8869,1.8869,1.88671,1.88671,8317198.0
2009-07-10 14:24:00,1.88671,1.88728,1.88671,1.88728,7617484.0
2009-07-10 14:25:00,1.88739,1.88758,1.88738,1.88745,13629571.0
2009-07-10 14:26:00,1.88734,1.88734,1.88703,1.88712,4431189.0
2009-07-10 14:27:00,1.88698,1.88711,1.88684,1.88711,18184453.0
2009-07-10 14:28:00,1.88727,1.88793,1.88727,1.88793,6797741.0
2009-07-10 14:29:00,1.88801,1.88867,1.88801,1.88867,4914124.0
2009-07-10 14:30:00,1.88874,1.88922,1.88874,1.88913,6605457.0
2009-07-10 14:31:00,1.88929,1.88959,1.88929,1.8895,13489753.0
2009-07-10 14:32:00,1.88953,1.88962,1.88907,1.88907,5786616.0
2009-07-10 14:33:00,1.88905,1.88908,1.88881,1.88908,10800672.0
2009-07-10 14:34:00,1.88878,1.88888,1.88869,1.88872,1828478.0
2009-07-10 14:35:00,1.88869,1.88869,1.88821,1.88855,129383813.0
2009-07-10 14:36:00,1.88855,1.88888,1.88845,1.88888,7619905.0
2009-07-10 14:37:00,1.889,1.88949,1.889,1.88949,4062519.0
2009-07-10 14:38:00,1.88954,1.88954,1.88901,1.88901,2221445.0
2009-07-10 14:39:00,1.88892,1.88892,1.88866,1.88882,4561477.0
2009-07-10 14:40:00,1.88875,1.88941,1.88872,1.88941,6721010.0
2009-07-10 14:41:00,1.88951,1.88951,1.8892,1.8892,6027717.0
2009-07-10 14:42:00,1.88944,1.88969,1.88944,1.88967,7574976.0
2009-07-10 14:43:00,1.88947,1.88947,1.88916,1.88922,3681242.0
2009-07-10 14:44:00,1.8892,1.88928,1.88917,1.88917,63978822.0
2009-07-10 14:45:00,1.88921,1.88965,1.88919,1.88965,27702945.0
2009-07-10 14:46:00,1.88971,1.88989,1.88971,1.8898,6441735.0
2009-07-10 14:47:00,1.88972,1.88972,1.88948,1.88948,6021486.0
2009-07-10 14:48:00,1.88945,1.88945,1.88912,1.88912,8268009.0
2009-07-10 14:49:00,1.88907,1.88909,1.88877,1.88877,9578253.0
2009-07-10 14:50:00,1.88876,1.88876,1.88846,1.88846,7569107.0
2009-07-10 14:51:00,1.88844,1.88844,1.88732,1.88732,56360928.0
2009-07-10 14:52:00,1.88733,1.88733,1.88681,1.88688,11798210.0
2009-07-10 14:53:00,1.88695,1.88695,1.88667,1.88667,14565552.0
2009-07-10 14:54:00,1.88667,1.88667,1.88638,1.88638,4062757.0
2009-07-10 14:55:00,1.8864,1.8864,1.88625,1.88625,3420167.0
2009-07-10 14:56:00,1.88593,1.88616,1.88567,1.88567,12807920.0
2009-07-10 14:57:00,1.88544,1.88544,1.88487,1.88511,9237110.0
2009-07-10 14:58:00,1.88511,1.88556,1.88509,1.88556,10442761.0
2009-07-10 14:59:00,1.88565,1.88653,1.88565,1.88653,24758944.0
2009-07-10 15:00:00,1.88655,1.88659,1.88642,1.88659,14154636.0
2009-07-10 15:01:00,1.8865,1.8865,1.88591,1.88599,44162902.0
2009-07-10 15:02:00,1.88599,1.88602,1.8858,1.8858,19242034.0
2009-07-10 15:03:00,1.88584,1.88599,1.88584,1.88594,3655243.0
2009-07-10 15:04:00,1.88607,1.88633,1.88595,1.88633,7326535.0
2009-07-10 15:05:00,1.88632,1.88632,1.88603,1.88617,7003126.0
2009-07-10 15:06:00,1.88617,1.88617,1.88604,1.88606,760422.0
2009-07-10 15:07:00,1.88598,1.88598,1.88487,1.88487,28038489.0
2009-07-10 15:08:00,1.88482,1.88482,1.88448,1.88448,5056044.0
2009-07-10 15:09:00,1.88455,1.88455,1.88433,1.88436,4973105.0
2009-07-10 15:10:00,1.88431,1.88431,1.88342,1.88342,53245072.0
2009-07-10 15:11:00,1.88347,1.8836,1.88347,1.88359,2484957.0
2009-07-10 15:12:00,1.88352,1.88352,1.88338,1.88338,6078683.0
2009-07-10 15:13:00,1.88336,1.88366,1.88334,1.88366,10547280.0
2009-07-10 15:14:00,1.88365,1.88383,1.88353,1.88383,4775084.0
2009-07-10 15:15:00,1.88392,1.88401,1.88377,1.88401,6566787.0
2009-07-10 15:16:00,1.88401,1.8843,1.88401,1.8843,4142132.0
2009-07-10 15:17:00,1.88443,1.88446,1.8843,1.8843,99739380.0
2009-07-10 15:18:00,1.88425,1.88459,1.88425,1.88459,7095545.0
2009-07-10 15:19:00,1.8847,1.88485,1.8847,1.88484,34940685.0
2009-07-10 15:20:00,1.8849,1.88502,1.88489,1.88489,22301546.0
2009-07-10 15:21:00,1.88473,1.88473,1.8843,1.8843,6316872.0
2009-07-10 15:22:00,1.88428,1.88428,1.8839,1.88392,2040383.0
2009-07-10 15:23:00,1.88333,1.88395,1.88333,1.88395,10220713.0
2009-07-10 15:24:00,1.88399,1.88432,1.88399,1.88432,6100086.0
2009-07-10 15:25:00,1.88419,1.88419,1.884,1.88411,10176901.0
2009-07-10 15:26:00,1.8841,1.88422,1.88399,1.884,18239345.0
2009-07-10 15:27:00,1.88401,1.88401,1.88354,1.88354,19851247.0
2009-07-10 15:28:00,1.88348,1.88367,1.88345,1.88357,53024352.0
2009-07-10 15:29:00,1.88359,1.8838,1.88344,1.88375,6748428.0
2009-07-10 15:30:00,1.88376,1.88384,1.88363,1.88383,5618340.0
2009-07-10 15:31:00,1.88384,1.88388,1.8838,1.88381,12346057.0
2009-07-10 15:32:00,1.88372,1.88386,1.88369,1.88369,7080847.0
2009-07-10 15:33:00,1.88365,1.88373,1.88361,1.88361,29801664.0
2009-07-10 15:34:00,1.88357,1.88374,1.88354,1.88354,5860461.0
2009-07-10 15:35:00,1.88371,1.88381,1.88364,1.88381,3784897.0
2009-07-10 15:36:00,1.88373,1.88382,1.88307,1.88307,5755269.0
2009-07-10 15:37:00,1.88323,1.88346,1.88322,1.88346,1291368.0
2009-07-10 15:38:00,1.88366,1.88414,1.88366,1.88414,14312503.0
2009-07-10 15:39:00,1.88428,1.88428,1.88394,1.88394,2035746.0
2009-07-10 15:40:00,1.88378,1.88378,1.88329,1.88335,125848065.0
2009-07-10 15:41:00,1.88353,1.88402,1.88353,1.88402,56750637.0
2009-07-10 15:42:00,1.88415,1.88417,1.88402,1.88402,1679773.0
2009-07-10 15:43:00,1.88398,1.88426,1.88398,1.88406,22317085.0
2009-07-10 15:44:00,1.88401,1.88407,1.88365,1.88382,6751807.0
2009-07-10 15:45:00,1.8838,1.88392,1.88352,1.88352,78918802.0
2009-07-10 15:46:00,1.8835,1.88367,1.8835,1.8835,8414091.0
2009-07-10 15:47:00,1.88341,1.88341,1.88323,1.88323,4912091.0
2009-07-10 15:48:00,1.88311,1.88311,1.8828,1.88296,10355555.0
2009-07-10 15:49:00,1.88298,1.883,1.88289,1.88296,7445295.0
2009-07-10 15:50:00,1.88293,1.88294,1.88273,1.8829,26670756.0
2009-07-10 15:51:00,1.8829,1.88312,1.8829,1.88312,13436884.0
2009-07-10 15:52:00,1.88306,1.88307,1.88286,1.88307,9173870.0
2009-07-10 15:53:00,1.88303,1.88303,1.88274,1.8828,2306125.0
2009-07-10 15:54:00,1.88302,1.88355,1.88302,1.88355,28041696.0
2009-07-10 15:55:00,1.8836,1.8838,1.8836,1.8838,5629162.0
2009-07-10 15:56:00,1.88379,1.88401,1.88362,1.88362,3968682.0
2009-07-10 15:57:00,1.88375,1.88404,1.88375,1.88398,3000657.0
2009-07-10 15:58:00,1.88388,1.88388,1.88354,1.88386,3892490.0
2009-07-10 15:59:00,1.88376,1.88376,1.88314,1.88314,34714120.0
2009-07-10 16:00:00,1.88314,1.88337,1.88304,1.88337,23968113.0
2009-07-10 16:01:00,1.88341,1.88374,1.88341,1.88374,9282759.0
2009-07-10 16:02:00,1.88374,1.88398,1.88374,1.88398,5505596.0
2009-07-10 16:03:00,1.88401,1.8843,1.88397,1.8843,7701887.0
2009-07-10 16:04:00,1.88401,1.88448,1.88401,1.88446,3219561.0
2009-07-10 16:05:00,1.88446,1.88487,1.88446,1.88487,3931253.0
2009-07-10 16:06:00,1.88473,1.88473,1.88411,1.88411,41863400.0
2009-07-10 16:07:00,1.88413,1.88423,1.88401,1.88414,4067329.0
2009-07-10 16:08:00,1.88405,1.88422,1.8839,1.88422,10648800.0
2009-07-10 16:09:00,1.88427,1.88443,1.88408,1.88408,10336239.0
2009-07-10 16:10:00,1.88393,1.88393,1.88363,1.88363,4476084.0
2009-07-10 16:11:00,1.88355,1.88355,1.88327,1.88339,46551798.0
2009-07-10 16:12:00,1.88331,1.88339,1.88312,1.88312,4780466.0
2009-07-10 16:13:00,1.8831,1.88331,1.8831,1.88329,12064558.0
2009-07-10 16:14:00,1.88326,1.88326,1.88293,1.88293,3401519.0
2009-07-10 16:15:00,1.88285,1.88301,1.8827,1.88282,45270524.0
2009-07-10 16:16:00,1.8828,1.883,1.8828,1.883,2725974.0
2009-07-10 16:17:00,1.88301,1.88301,1.88261,1.88261,5111505.0
2009-07-10 16:18:00,1.8824,1.8824,1.88196,1.88196,7079078.0
2009-07-10 16:19:00,1.88182,1.88182,1.88162,1.88166,9502026.0
2009-07-10 16:20:00,1.88171,1.8819,1.88146,1.88146,3971435.0
2009-07-10 16:21:00,1.88132,1.88166,1.88132,1.88166,8000393.0
2009-07-10 16:22:00,1.88166,1.88166,1.88131,1.8815,15459181.0
2009-07-10 16:23:00,1.88159,1.88194,1.88159,1.88172,4558365.0
2009-07-10 16:24:00,1.88163,1.88197,1.88163,1.88197,2765403.0
2009-07-10 16:25:00,1.88223,1.88272,1.88223,1.88272,5046724.0
2009-07-10 16:26:00,1.88281,1.8832,1.88281,1.8832,1512183.0
2009-07-10 16:27:00,1.88323,1.88323,1.88286,1.88286,9270428.0
2009-07-10 16:28:00,1.88315,1.88347,1.88289,1.88347,5483376.0
2009-07-10 16:29:00,1.88348,1.88372,1.88345,1.88372,5704829.0
2009-07-10 16:30:00,1.88367,1.88393,1.88367,1.88393,3929630.0
2009-07-10 16:31:00,1.88396,1.88428,1.88396,1.88428,2026977.0
2009-07-10 16:32:00,1.88431,1.88436,1.88417,1.88417,38462350.0
2009-07-10 16:33:00,1.88421,1.88451,1.88421,1.88444,35871582.0
2009-07-10 16:34:00,1.88462,1.88489,1.88462,1.88489,11023424.0
2009-07-10 16:35:00,1.88491,1.88493,1.8847,1.8847,147879162.0
2009-07-10 16:36:00,1.88472,1.88507,1.88466,1.88485,3355595.0
2009-07-10 16:37:00,1.88482,1.88561,1.88482,1.88561,16266987.0
2009-07-10 16:38:00,1.88575,1.88621,1.88575,1.88621,17899457.0
2009-07-10 16:39:00,1.88629,1.88691,1.88629,1.88691,37606205.0
2009-07-10 16:40:00,1.88703,1.88724,1.88694,1.88724,7217607.0
2009-07-10 16:41:00,1.88725,1.88746,1.88725,1.88746,11884230.0
2009-07-10 16:42:00,1.88735,1.88735,1.8871,1.88718,2335192.0
2009-07-10 16:43:00,1.88714,1.88714,1.8869,1.8869,9500956.0
2009-07-10 16:44:00,1.88684,1.88684,1.88662,1.88677,46929888.0
2009-07-10 16:45:00,1.88688,1.88714,1.88687,1.88714,2871767.0
2009-07-10 16:46:00,1.88708,1.88708,1.88691,1.88691,19866945.0
2009-07-10 16:47:00,1.88691,1.88712,1.88673,1.88712,34933254.0
2009-07-10 16:48:00,1.88701,1.88701,1.8866,1.8866,11962831.0
2009-07-10 16:49:00,1.8866,1.88688,1.88655,1.88688,5344298.0
2009-07-10 16:50:00,1.88682,1.88682,1.88646,1.88654,7215351.0
2009-07-10 16:51:00,1.88652,1.88656,1.88633,1.88633,12445459.0
2009-07-10 16:52:00,1.88621,1.88631,1.88621,1.88631,7925182.0
2009-07-10 16:53:00,1.88644,1.88658,1.88627,1.88627,5053374.0
2009-07-10 16:54:00,1.88632,1.88645,1.88624,1.88645,5526447.0
2009-07-10 16:55:00,1.88646,1.88664,1.88628,1.88628,3836840.0
2009-07-10 16:56:00,1.88622,1.88622,1.88561,1.88561,28791105.0
2009-07-10 16:57:00,1.88559,1.88559,1.8853,1.88543,5935498.0
2009-07-10 16:58:00,1.88561,1.88565,1.88546,1.88564,60111730.0
2009-07-10 16:59:00,1.88561,1.8857,1.88544,1.88553,10523376.0
2009-07-10 17:00:00,1.88536,1.88536,1.88496,1.8851,6948786.0
2009-07-10 17:01:00,1.88518,1.88522,1.88506,1.88506,15341250.0
2009-07-10 17:02:00,1.88503,1.88503,1.88473,1.88473,3165953.0
2009-07-10 17:03:00,1.8847,1.8847,1.88416,1.88416,66586659.0
2009-07-10 17:04:00,1.88406,1.88433,1.88406,1.88433,2566644.0
2009-07-10 17:05:00,1.88434,1.8849,1.88418,1.8849,11996261.0
2009-07-10 17:06:00,1.88497,1.88497,1.88402,1.88402,12564001.0
2009-07-10 17:07:00,1.88391,1.88391,1.88323,1.88323,13135597.0
2009-07-10 17:08:00,1.88326,1.88353,1.88322,1.88353,2479993.0
2009-07-10 17:09:00,1.88357,1.88362,1.88347,1.88362,3590664.0
2009-07-10 17:10:00,1.88374,1.88377,1.88364,1.88364,4131125.0
2009-07-10 17:11:00,1.88345,1.88345,1.88311,1.88311,10062744.0
2009-07-10 17:12:00,1.88299,1.88299,1.88269,1.88269,11871899.0
2009-07-10 17:13:00,1.88273,1.88284,1.88273,1.88274,20351440.0
2009-07-10 17:14:00,1.88261,1.88261,1.88221,1.88221,8382205.0
2009-07-10 17:15:00,1.88214,1.88214,1.8818,1.8818,3765288.0
2009-07-10 17:16:00,1.88165,1.88165,1.88098,1.88098,102878141.0
2009-07-10 17:17:00,1.88083,1.88096,1.88083,1.88095,3337679.0
2009-07-10 17:18:00,1.88099,1.88126,1.88099,1.88126,4344568.0
2009-07-10 17:19:00,1.87996,1.88153,1.87996,1.8813,3227635.0
2009-07-10 17:20:00,1.88149,1.88195,1.88149,1.88195,5607625.0
2009-07-10 17:21:00,1.88206,1.88255,1.88206,1.88255,1949518.0
2009-07-10 17:22:00,1.8826,1.8828,1.88236,1.88265,3139579.0
2009-07-10 17:23:00,1.88263,1.88264,1.88259,1.88261,3280059.0
2009-07-10 17:24:00,1.88267,1.88303,1.88258,1.88303,4507412.0
2009-07-10 17:25:00,1.88307,1.88347,1.88307,1.88347,28163223.0
2009-07-10 17:26:00,1.88347,1.88359,1.88339,1.88339,18331908.0
2009-07-10 17:27:00,1.88327,1.88349,1.88316,1.88321,3444059.0
2009-07-10 17:28:00,1.88339,1.88367,1.88326,1.88363,9878087.0
2009-07-10 17:29:00,1.88354,1.88354,1.88334,1.88344,31333330.0
2009-07-10 17:30:00,1.88345,1.88345,1.8832,1.8832,5475927.0
2009-07-10 17:31:00,1.88307,1.88307,1.88262,1.88262,7112031.0
2009-07-10 17:32:00,1.88258,1.88258,1.88241,1.88241,13437672.0
2009-07-10 17:33:00,1.8824,1.8824,1.88198,1.8821,6174655.0
2009-07-10 17:34:00,1.88202,1.88214,1.88184,1.88212,14519591.0
2009-07-10 17:35:00,1.88218,1.88245,1.88217,1.88245,7231066.0
2009-07-10 17:36:00,1.88249,1.88268,1.88234,1.88268,8635990.0
2009-07-10 17:37:00,1.88261,1.88294,1.88253,1.88253,5382194.0
2009-07-10 17:38:00,1.88297,1.88317,1.88297,1.88317,1808714.0
2009-07-10 17:39:00,1.88316,1.88344,1.88309,1.88309,5738436.0
2009-07-10 17:40:00,1.88292,1.88292,1.88264,1.8828,10558462.0
2009-07-10 17:41:00,1.88284,1.88284,1.88252,1.88253,22128461.0
2009-07-10 17:42:00,1.88247,1.88247,1.88234,1.88239,6678008.0
2009-07-10 17:43:00,1.88226,1.88266,1.88226,1.88255,18516082.0
2009-07-10 17:44:00,1.88262,1.88325,1.88262,1.88325,26469212.0
2009-07-10 17:45:00,1.88335,1.88347,1.88314,1.88329,13346426.0
2009-07-10 17:46:00,1.88309,1.88309,1.88246,1.88246,13629392.0
2009-07-10 17:47:00,1.8824,1.88252,1.88236,1.88237,7128147.0
2009-07-10 17:48:00,1.88235,1.88248,1.88228,1.88248,7088293.0
2009-07-10 17:49:00,1.88256,1.88279,1.88254,1.88279,4814995.0
2009-07-10 17:50:00,1.88283,1.88315,1.88283,1.88315,14665826.0
2009-07-10 17:51:00,1.88313,1.88313,1.88293,1.88293,18719231.0
2009-07-10 17:52:00,1.88284,1.88284,1.88263,1.88263,1804628.0
2009-07-10 17:53:00,1.88261,1.88262,1.88253,1.88253,1738193.0
2009-07-10 17:54:00,1.88241,1.88281,1.88241,1.88281,6711220.0
2009-07-10 17:55:00,1.88292,1.88317,1.88292,1.88317,77897400.0
2009-07-10 17:56:00,1.8833,1.88363,1.8833,1.88347,13380023.0
2009-07-10 17:57:00,1.88366,1.8838,1.8836,1.8838,10544688.0
2009-07-10 17:58:00,1.88382,1.88425,1.88382,1.88425,5484893.0
2009-07-10 17:59:00,1.88444,1.88472,1.88442,1.88472,3552418.0
2009-07-10 18:00:00,1.88459,1.88472,1.88437,1.88472,16628868.0
2009-07-10 18:01:00,1.88481,1.88481,1.88465,1.88481,3454860.0
2009-07-10 18:02:00,1.88491,1.88514,1.88461,1.88499,9350167.0
2009-07-10 18:03:00,1.88509,1.8853,1.88496,1.8853,7662348.0
2009-07-10 18:04:00,1.88527,1.88527,1.8849,1.8849,7927282.0
2009-07-10 18:05:00,1.88474,1.88474,1.88436,1.88436,26003592.0
2009-07-10 18:06:00,1.88431,1.88438,1.88424,1.88438,3793487.0
2009-07-10 18:07:00,1.88435,1.88457,1.88427,1.88427,22594066.0
2009-07-10 18:08:00,1.88415,1.88415,1.88386,1.88386,8624790.0
2009-07-10 18:09:00,1.88389,1.88393,1.88382,1.88386,2392951.0
2009-07-10 18:10:00,1.88387,1.88393,1.88377,1.88377,4678128.0
2009-07-10 18:11:00,1.88361,1.88361,1.88297,1.88297,7075172.0
2009-07-10 18:12:00,1.88293,1.88293,1.88271,1.88271,20791272.0
2009-07-10 18:13:00,1.88273,1.88277,1.88263,1.88269,20132527.0
2009-07-10 18:14:00,1.88271,1.88271,1.88236,1.8826,4586626.0
2009-07-10 18:15:00,1.88267,1.88272,1.88238,1.88238,7348907.0
2009-07-10 18:16:00,1.88257,1.88263,1.88244,1.88263,7777284.0
2009-07-10 18:17:00,1.88253,1.88253,1.88176,1.8821,6423592.0
2009-07-10 18:18:00,1.88209,1.88215,1.88185,1.88185,7862006.0
2009-07-10 18:19:00,1.88176,1.88179,1.88167,1.88168,50338440.0
2009-07-10 18:20:00,1.8818,1.88188,1.88169,1.88183,14940033.0
2009-07-10 18:21:00,1.88179,1.88179,1.88162,1.88164,6064042.0
2009-07-10 18:22:00,1.88159,1.88182,1.88128,1.88182,2147628.0
2009-07-10 18:23:00,1.88179,1.88179,1.88142,1.88166,5628598.0
2009-07-10 18:24:00,1.88171,1.88193,1.88037,1.88193,1989238.0
2009-07-10 18:25:00,1.88206,1.88227,1.882,1.88227,6501248.0
2009-07-10 18:26:00,1.88226,1.8823,1.88218,1.8822,5696556.0
2009-07-10 18:27:00,1.88222,1.88222,1.88178,1.88178,23910243.0
2009-07-10 18:28:00,1.88162,1.88162,1.88142,1.88158,7780878.0
2009-07-10 18:29:00,1.88152,1.88162,1.88016,1.88162,40122507.0
2009-07-10 18:30:00,1.88168,1.88173,1.88149,1.88149,3030203.0
2009-07-10 18:31:00,1.8815,1.88169,1.8813,1.8813,14834403.0
2009-07-10 18:32:00,1.8813,1.8813,1.88097,1.881,5302448.0
2009-07-10 18:33:00,1.88095,1.88095,1.88054,1.88057,7333237.0
2009-07-10 18:34:00,1.88054,1.88056,1.8804,1.8804,9624570.0
2009-07-10 18:35:00,1.88031,1.88031,1.88024,1.88024,19043430.0
2009-07-10 18:36:00,1.88021,1.88025,1.88002,1.88011,7605230.0
2009-07-10 18:37:00,1.88015,1.88055,1.88015,1.88053,10279710.0
2009-07-10 18:38:00,1.8805,1.8809,1.8805,1.8809,2829667.0
2009-07-10 18:39:00,1.88087,1.88088,1.88048,1.88048,3414644.0
2009-07-10 18:40:00,1.88056,1.88066,1.88056,1.88065,4383136.0
2009-07-10 18:41:00,1.88067,1.88072,1.88045,1.88047,4521851.0
2009-07-10 18:42:00,1.88047,1.88074,1.88047,1.88071,3041096.0
2009-07-10 18:43:00,1.88072,1.88072,1.88052,1.88054,53097444.0
2009-07-10 18:44:00,1.88053,1.88056,1.88049,1.88054,3929112.0
2009-07-10 18:45:00,1.88053,1.88061,1.88043,1.88055,8080202.0
2009-07-10 18:46:00,1.88072,1.88081,1.88066,1.88081,7449427.0
2009-07-10 18:47:00,1.88086,1.88091,1.88073,1.88091,11066879.0
2009-07-10 18:48:00,1.88094,1.88107,1.88083,1.88083,4051609.0
2009-07-10 18:49:00,1.88079,1.88093,1.88078,1.88093,16636793.0
2009-07-10 18:50:00,1.88094,1.88151,1.88094,1.88151,34254900.0
2009-07-10 18:51:00,1.88146,1.88146,1.88118,1.88118,56418471.0
2009-07-10 18:52:00,1.88122,1.88122,1.88089,1.88104,5195950.0
2009-07-10 18:53:00,1.88119,1.88119,1.88098,1.88098,15451287.0
2009-07-10 18:54:00,1.88097,1.88106,1.88085,1.88097,7398399.0
2009-07-10 18:55:00,1.88099,1.88111,1.88097,1.88111,8047684.0
2009-07-10 18:56:00,1.88112,1.8813,1.88096,1.8813,1751592.0
2009-07-10 18:57:00,1.88143,1.88164,1.88143,1.88164,8967397.0
2009-07-10 18:58:00,1.88151,1.88151,1.88127,1.88129,10352502.0
2009-07-10 18:59:00,1.88111,1.88111,1.88069,1.88108,17726679.0
2009-07-10 19:00:00,1.88114,1.88129,1.88112,1.88129,10735573.0
2009-07-10 19:01:00,1.88123,1.88135,1.88113,1.88135,3474010.0
2009-07-10 19:02:00,1.88132,1.8815,1.88124,1.8815,6425418.0
2009-07-10 19:03:00,1.88167,1.88211,1.88167,1.88211,6941223.0
2009-07-10 19:04:00,1.88228,1.8823,1.88222,1.88228,1457166.0
2009-07-10 19:05:00,1.88237,1.88245,1.88233,1.88243,3498891.0
2009-07-10 19:06:00,1.88252,1.88271,1.88222,1.88265,7244965.0
2009-07-10 19:07:00,1.88257,1.8826,1.88252,1.8826,8802431.0
2009-07-10 19:08:00,1.88256,1.88275,1.88243,1.88243,2154877.0
2009-07-10 19:09:00,1.8824,1.88247,1.88237,1.88245,27311680.0
2009-07-10 19:10:00,1.88246,1.88246,1.88157,1.88157,4130188.0
2009-07-10 19:11:00,1.88151,1.88155,1.8813,1.88151,12872890.0
2009-07-10 19:12:00,1.88158,1.88167,1.88155,1.88155,101851563.0
2009-07-10 19:13:00,1.88142,1.88142,1.88117,1.88117,2114377.0
2009-07-10 19:14:00,1.88114,1.88185,1.88114,1.88185,4575084.0
2009-07-10 19:15:00,1.88198,1.88214,1.8818,1.8818,9672755.0
2009-07-10 19:16:00,1.88187,1.88205,1.88176,1.88205,3432437.0
2009-07-10 19:17:00,1.8821,1.88227,1.8821,1.88227,14634297.0
2009-07-10 19:18:00,1.88229,1.88229,1.88217,1.88227,16228547.0
2009-07-10 19:19:00,1.88218,1.88218,1.88175,1.88175,6116536.0
2009-07-10 19:20:00,1.88174,1.88174,1.88139,1.88139,4366458.0
2009-07-10 19:21:00,1.88141,1.8815,1.88123,1.88131,6877528.0
2009-07-10 19:22:00,1.8812,1.88154,1.8812,1.88154,13233516.0
2009-07-10 19:23:00,1.88162,1.88193,1.88162,1.88193,5195353.0
2009-07-10 19:24:00,1.88194,1.88219,1.88194,1.88219,7575431.0
2009-07-10 19:25:00,1.88224,1.88285,1.88224,1.88276,30041718.0
2009-07-10 19:26:00,1.88269,1.88269,1.88245,1.88245,6457867.0
2009-07-10 19:27:00,1.88244,1.88244,1.88231,1.88231,10506977.0
2009-07-10 19:28:00,1.88216,1.88216,1.88185,1.88201,6146349.0
2009-07-10 19:29:00,1.88225,1.8826,1.88225,1.8826,5280616.0
2009-07-10 19:30:00,1.88253,1.88253,1.88221,1.88221,8283012.0
2009-07-10 19:31:00,1.88221,1.88254,1.88217,1.88254,3267578.0
2009-07-10 19:32:00,1.8826,1.88261,1.88249,1.88259,18379826.0
2009-07-10 19:33:00,1.88262,1.88269,1.88262,1.88267,9252892.0
2009-07-10 19:34:00,1.88254,1.88254,1.88232,1.88233,5705264.0
2009-07-10 19:35:00,1.88232,1.88242,1.88232,1.88233,3522057.0
2009-07-10 19:36:00,1.88231,1.88231,1.88217,1.88219,8981224.0
2009-07-10 19:37:00,1.88219,1.88225,1.88201,1.8822,3482347.0
2009-07-10 19:38:00,1.88217,1.88255,1.88217,1.88255,5083170.0
2009-07-10 19:39:00,1.88257,1.88257,1.8823,1.8823,15898135.0
2009-07-10 19:40:00,1.88235,1.88235,1.88217,1.88221,6343240.0
2009-07-10 19:41:00,1.88221,1.88222,1.88206,1.88206,9176610.0
2009-07-10 19:42:00,1.88211,1.88212,1.88199,1.88199,4422809.0
2009-07-10 19:43:00,1.88186,1.88201,1.88174,1.88178,3563654.0
2009-07-10 19:44:00,1.88181,1.88185,1.88178,1.88179,4892977.0
2009-07-10 19:45:00,1.88171,1.88171,1.88148,1.88148,13762500.0
2009-07-10 19:46:00,1.88133,1.88136,1.88092,1.88092,6748659.0
2009-07-10 19:47:00,1.88101,1.88146,1.88101,1.88146,5884109.0
2009-07-10 19:48:00,1.88149,1.88149,1.88129,1.88129,2426715.0
2009-07-10 19:49:00,1.88132,1.88132,1.88102,1.88102,16561292.0
2009-07-10 19:50:00,1.881,1.88104,1.88083,1.88083,17649981.0
2009-07-10 19:51:00,1.88078,1.88096,1.88076,1.88096,29387840.0
2009-07-10 19:52:00,1.88095,1.88095,1.88068,1.88074,17337984.0
2009-07-10 19:53:00,1.88075,1.88087,1.88075,1.88087,6348976.0
2009-07-10 19:54:00,1.88085,1.881,1.88077,1.88077,4045112.0
2009-07-10 19:55:00,1.88081,1.88103,1.8807,1.8808,7656459.0
2009-07-10 19:56:00,1.88095,1.88131,1.88095,1.88131,5626238.0
2009-07-10 19:57:00,1.88134,1.88208,1.88134,1.88208,7837417.0
2009-07-10 19:58:00,1.88218,1.88219,1.88212,1.88217,25415370.0
2009-07-10 19:59:00,1.88224,1.88242,1.88218,1.88223,7846795.0
2009-07-10 20:00:00,1.88218,1.88218,1.88194,1.88194,8161814.0
2009-07-10 20:01:00,1.88207,1.8822,1.88193,1.88195,7933498.0
2009-07-10 20:02:00,1.88192,1.88221,1.88192,1.882,22773449.0
2009-07-10 20:03:00,1.88178,1.88178,1.88138,1.88138,8117380.0
2009-07-10 20:04:00,1.88128,1.88128,1.88089,1.88123,22302066.0
2009-07-10 20:05:00,1.88131,1.88159,1.88131,1.88135,8577795.0
2009-07-10 20:06:00,1.88149,1.88186,1.88039,1.88181,2340299.0
2009-07-10 20:07:00,1.88184,1.88193,1.88184,1.88187,8250921.0
2009-07-10 20:08:00,1.8819,1.88205,1.88185,1.88187,5542092.0
2009-07-10 20:09:00,1.88196,1.88245,1.88196,1.88245,9214407.0
2009-07-10 20:10:00,1.88245,1.88254,1.88226,1.88226,9957078.0
2009-07-10 20:11:00,1.88226,1.88227,1.88204,1.88204,17231355.0
2009-07-10 20:12:00,1.88205,1.88205,1.88184,1.88184,9684746.0
2009-07-10 20:13:00,1.88196,1.88196,1.88174,1.88179,16182206.0
2009-07-10 20:14:00,1.88188,1.88188,1.88134,1.88175,3854167.0
2009-07-10 20:15:00,1.88171,1.88177,1.88162,1.88176,9420494.0
2009-07-10 20:16:00,1.88173,1.88178,1.8816,1.88167,1008967.0
2009-07-10 20:17:00,1.88165,1.88175,1.88165,1.88175,3715851.0
2009-07-10 20:18:00,1.88177,1.88204,1.88177,1.88204,2692116.0
2009-07-10 20:19:00,1.88191,1.88191,1.8817,1.8817,3461850.0
2009-07-10 20:20:00,1.88164,1.88164,1.88128,1.88135,7578226.0
2009-07-10 20:21:00,1.88145,1.88184,1.88127,1.88184,6636971.0
2009-07-10 20:22:00,1.88188,1.88208,1.88045,1.88208,4773963.0
2009-07-10 20:23:00,1.88211,1.88235,1.88209,1.88226,18135588.0
2009-07-10 20:24:00,1.88241,1.88241,1.88226,1.88228,13101754.0
2009-07-10 20:25:00,1.88225,1.88225,1.88206,1.88214,4449089.0
2009-07-10 20:26:00,1.88218,1.88228,1.88201,1.88223,6018244.0
2009-07-10 20:27:00,1.88211,1.88213,1.88167,1.88167,2713523.0
2009-07-10 20:28:00,1.88149,1.88149,1.88115,1.88115,5472987.0
2009-07-10 20:29:00,1.88118,1.88134,1.88118,1.88128,6910966.0
2009-07-10 20:30:00,1.88119,1.88119,1.88101,1.88103,11692981.0
2009-07-10 20:31:00,1.88099,1.88099,1.88067,1.88067,11730724.0
2009-07-10 20:32:00,1.8806,1.88147,1.8806,1.88147,7111653.0
2009-07-10 20:33:00,1.88128,1.88128,1.88091,1.88091,8055158.0
2009-07-10 20:34:00,1.88074,1.88099,1.88041,1.88099,6441956.0
2009-07-10 20:35:00,1.88103,1.88111,1.88091,1.88111,4013501.0
2009-07-10 20:36:00,1.8811,1.8813,1.8811,1.8813,5617319.0
2009-07-10 20:37:00,1.88145,1.88174,1.88112,1.88162,15640623.0
2009-07-10 20:38:00,1.88161,1.88162,1.8814,1.88162,12633762.0
2009-07-10 20:39:00,1.88157,1.88157,1.88149,1.88153,3149031.0
2009-07-10 20:40:00,1.88154,1.88154,1.88102,1.88102,15039056.0
2009-07-10 20:41:00,1.88112,1.88144,1.88112,1.88144,4830197.0
2009-07-10 20:42:00,1.88155,1.88168,1.88155,1.88158,12969060.0
2009-07-10 20:43:00,1.8816,1.88175,1.8816,1.8816,3181534.0
2009-07-10 20:44:00,1.8817,1.88181,1.8817,1.88176,9354268.0
2009-07-10 20:45:00,1.88171,1.88191,1.88128,1.88191,2037076.0
2009-07-10 20:46:00,1.88206,1.88217,1.88206,1.88217,6359798.0
2009-07-10 20:47:00,1.8822,1.88237,1.88209,1.88227,2533259.0
2009-07-10 20:48:00,1.88227,1.88243,1.88225,1.88243,2530982.0
2009-07-10 20:49:00,1.88247,1.88251,1.88234,1.88251,18694192.0
2009-07-10 20:50:00,1.88247,1.88247,1.88222,1.8823,7763118.0
2009-07-10 20:51:00,1.88228,1.8825,1.88223,1.8825,7787173.0
2009-07-10 20:52:00,1.88264,1.8827,1.88248,1.8827,6958371.0
2009-07-10 20:53:00,1.88282,1.88301,1.88282,1.88293,4579834.0
2009-07-10 20:54:00,1.8831,1.88318,1.88303,1.88306,8534729.0
2009-07-10 20:55:00,1.88299,1.88299,1.88272,1.88272,8547827.0
2009-07-10 20:56:00,1.88264,1.88264,1.88249,1.88257,5056768.0
2009-07-10 20:57:00,1.8828,1.88291,1.8828,1.88291,3234441.0
2009-07-10 20:58:00,1.8828,1.8828,1.88251,1.88251,12757265.0
2009-07-10 20:59:00,1.88248,1.88269,1.88247,1.88269,10784962.0
2009-07-10 21:00:00,1.88259,1.88259,1.88247,1.88248,5995439.0
2009-07-10 21:01:00,1.88261,1.88283,1.88261,1.88261,10499107.0
2009-07-10 21:02:00,1.88275,1.88301,1.88257,1.88301,4028765.0
2009-07-10 21:03:00,1.88304,1.88351,1.88302,1.88351,15330857.0
2009-07-10 21:04:00,1.88353,1.88353,1.8832,1.88329,13326706.0
2009-07-10 21:05:00,1.88321,1.88321,1.88299,1.88304,3722680.0
2009-07-10 21:06:00,1.88314,1.88316,1.88291,1.88291,5043892.0
2009-07-10 21:07:00,1.88296,1.88314,1.88285,1.88314,11773945.0
2009-07-10 21:08:00,1.88337,1.88355,1.88337,1.88355,4735935.0
2009-07-10 21:09:00,1.88355,1.88376,1.88352,1.88376,7634013.0
2009-07-10 21:10:00,1.88384,1.88401,1.88384,1.88398,13782185.0
2009-07-10 21:11:00,1.88386,1.88386,1.88376,1.88376,8072037.0
2009-07-10 21:12:00,1.88366,1.88366,1.88351,1.88351,14260769.0
2009-07-10 21:13:00,1.88341,1.88341,1.88296,1.88296,17509696.0
2009-07-10 21:14:00,1.8829,1.88323,1.8829,1.88323,60573244.0
2009-07-10 21:15:00,1.88342,1.88379,1.88342,1.88379,2513375.0
2009-07-10 21:16:00,1.88391,1.8842,1.88391,1.8842,7910591.0
2009-07-10 21:17:00,1.88429,1.88446,1.88427,1.88427,6435150.0
2009-07-10 21:18:00,1.88429,1.88429,1.884,1.88405,9262502.0
2009-07-10 21:19:00,1.88408,1.88415,1.88404,1.88415,8226034.0
2009-07-10 21:20:00,1.88418,1.88441,1.88418,1.88441,12442181.0
2009-07-10 21:21:00,1.88438,1.88462,1.88438,1.88448,18717969.0
2009-07-10 21:22:00,1.88448,1.88535,1.88448,1.88535,18505596.0
2009-07-10 21:23:00,1.88529,1.88529,1.88495,1.88519,6732862.0
2009-07-10 21:24:00,1.88513,1.88545,1.88495,1.88525,6025341.0
2009-07-10 21:25:00,1.88525,1.88525,1.88509,1.88509,6488070.0
2009-07-10 21:26:00,1.88517,1.88527,1.88517,1.88518,13514629.0
2009-07-10 21:27:00,1.88505,1.88505,1.88488,1.88493,4375494.0
2009-07-10 21:28:00,1.88496,1.88496,1.88457,1.88488,11488913.0
2009-07-10 21:29:00,1.88495,1.88497,1.8848,1.88487,8967897.0
2009-07-10 21:30:00,1.88491,1.88491,1.88473,1.88486,11039165.0
2009-07-10 21:31:00,1.88491,1.88547,1.88491,1.88547,17707268.0
2009-07-10 21:32:00,1.8857,1.88609,1.8857,1.88609,4387081.0
2009-07-10 21:33:00,1.88613,1.88631,1.88609,1.8863,4859805.0
2009-07-10 21:34:00,1.88641,1.88663,1.88641,1.88663,18018545.0
2009-07-10 21:35:00,1.88669,1.88669,1.88664,1.88664,18607230.0
2009-07-10 21:36:00,1.88664,1.88664,1.88649,1.88649,16376222.0
2009-07-10 21:37:00,1.88643,1.88649,1.88634,1.88649,5128430.0
2009-07-10 21:38:00,1.88665,1.88665,1.88658,1.88659,12198191.0
2009-07-10 21:39:00,1.8866,1.8867,1.88653,1.88653,9777212.0
2009-07-10 21:40:00,1.88639,1.88655,1.88637,1.88648,33696780.0
2009-07-10 21:41:00,1.88663,1.88667,1.88654,1.88665,9076366.0
2009-07-10 21:42:00,1.88672,1.88685,1.88665,1.88665,11067312.0
2009-07-10 21:43:00,1.88676,1.88705,1.88676,1.88705,4933158.0
2009-07-10 21:44:00,1.88718,1.88734,1.88718,1.88734,3139900.0
2009-07-10 21:45:00,1.88726,1.88734,1.88723,1.88728,4173009.0
2009-07-10 21:46:00,1.88721,1.88721,1.88709,1.88713,9408030.0
2009-07-10 21:47:00,1.88692,1.88705,1.88691,1.88691,22243032.0
2009-07-10 21:48:00,1.88715,1.88739,1.88715,1.88734,14057604.0
2009-07-10 21:49:00,1.88744,1.8877,1.88738,1.8877,15299682.0
2009-07-10 21:50:00,1.88769,1.88796,1.88763,1.88772,4302424.0
2009-07-10 21:51:00,1.88791,1.88792,1.88784,1.88785,4236497.0
2009-07-10 21:52:00,1.88773,1.88773,1.88754,1.88757,15490028.0
2009-07-10 21:53:00,1.88745,1.88745,1.88709,1.88709,14901360.0
2009-07-10 21:54:00,1.88713,1.88713,1.88686,1.88686,6598296.0
2009-07-10 21:55:00,1.88677,1.88677,1.88655,1.88663,10913816.0
2009-07-10 21:56:00,1.88657,1.88678,1.88652,1.88678,7858990.0
2009-07-10 21:57:00,1.88628,1.88731,1.88628,1.88731,15940173.0
2009-07-10 21:58:00,1.88736,1.88739,1.88714,1.88714,10458328.0
2009-07-10 21:59:00,1.88704,1.88704,1.88686,1.88694,8056065.0
2009-07-10 22:00:00,1.88692,1.88692,1.88674,1.88679,5531604.0
2009-07-10 22:01:00,1.88676,1.88676,1.88656,1.88656,4753125.0
2009-07-10 22:02:00,1.88649,1.88649,1.88626,1.88626,9496764.0
2009-07-10 22:03:00,1.88628,1.8863,1.88604,1.88604,13637548.0
2009-07-10 22:04:00,1.88613,1.8863,1.88613,1.88613,4746542.0
2009-07-10 22:05:00,1.88611,1.88611,1.88565,1.88589,6668789.0
2009-07-10 22:06:00,1.88587,1.88592,1.88562,1.88592,4121122.0
2009-07-10 22:07:00,1.88602,1.88617,1.88602,1.88614,8182476.0
2009-07-10 22:08:00,1.88611,1.88623,1.88608,1.88623,18808313.0
2009-07-10 22:09:00,1.88625,1.88628,1.88616,1.88622,3312082.0
2009-07-10 22:10:00,1.88638,1.88643,1.88636,1.88636,4381401.0
2009-07-10 22:11:00,1.8865,1.8866,1.88631,1.88631,7368092.0
2009-07-10 22:12:00,1.88619,1.88622,1.88609,1.88622,6108295.0
2009-07-10 22:13:00,1.8862,1.88621,1.88601,1.88617,5691886.0
2009-07-10 22:14:00,1.88605,1.88605,1.8857,1.88583,3418427.0
2009-07-10 22:15:00,1.88571,1.88591,1.88564,1.88588,4561555.0
2009-07-10 22:16:00,1.88606,1.88627,1.88586,1.88622,28955434.0
2009-07-10 22:17:00,1.88613,1.88624,1.88608,1.8861,4592096.0
2009-07-10 22:18:00,1.88612,1.88616,1.88598,1.88616,7627532.0
2009-07-10 22:19:00,1.88574,1.8861,1.88555,1.88555,11180578.0
2009-07-10 22:20:00,1.8859,1.88634,1.88459,1.88634,3696131.0
2009-07-10 22:21:00,1.88632,1.88645,1.88614,1.88642,22092390.0
2009-07-10 22:22:00,1.88654,1.88668,1.88627,1.88639,16730299.0
2009-07-10 22:23:00,1.88683,1.88706,1.88683,1.88706,11857589.0
2009-07-10 22:24:00,1.88716,1.88731,1.88716,1.88724,12029523.0
2009-07-10 22:25:00,1.88714,1.88721,1.88658,1.88658,3553737.0
2009-07-10 22:26:00,1.88657,1.88663,1.88649,1.88652,15694241.0
2009-07-10 22:27:00,1.88637,1.8866,1.88637,1.88653,33605080.0
2009-07-10 22:28:00,1.88648,1.8866,1.88631,1.88631,4545739.0
2009-07-10 22:29:00,1.88624,1.88636,1.88618,1.88629,8249327.0
2009-07-10 22:30:00,1.88629,1.88637,1.88612,1.88612,5703031.0
2009-07-10 22:31:00,1.88611,1.88611,1.88586,1.88587,3583455.0
2009-07-10 22:32:00,1.88583,1.88605,1.88582,1.88605,5574400.0
2009-07-10 22:33:00,1.88597,1.88599,1.88566,1.88566,6374773.0
2009-07-10 22:34:00,1.88572,1.88572,1.88518,1.88554,17795758.0
2009-07-10 22:35:00,1.88545,1.88552,1.88518,1.88518,15623842.0
2009-07-10 22:36:00,1.88523,1.88527,1.88504,1.88504,3743738.0
2009-07-10 22:37:00,1.88509,1.88512,1.88503,1.88507,5550853.0
2009-07-10 22:38:00,1.88499,1.88507,1.88494,1.88501,11658913.0
2009-07-10 22:39:00,1.88487,1.88489,1.88443,1.88443,4979216.0
2009-07-10 22:40:00,1.88489,1.88502,1.88489,1.8849,3366550.0
2009-07-10 22:41:00,1.88486,1.88486,1.88417,1.88469,7794516.0
2009-07-10 22:42:00,1.88493,1.8851,1.88493,1.8851,4449812.0
2009-07-10 22:43:00,1.88529,1.8855,1.88509,1.88509,8791750.0
2009-07-10 22:44:00,1.88528,1.88528,1.88499,1.88499,7887006.0
2009-07-10 22:45:00,1.88483,1.88499,1.88481,1.88499,3319485.0
2009-07-10 22:46:00,1.88502,1.88502,1.88444,1.88444,2797839.0
2009-07-10 22:47:00,1.88432,1.88447,1.88413,1.88447,15611532.0
2009-07-10 22:48:00,1.88455,1.88472,1.88453,1.88472,2661908.0
2009-07-10 22:49:00,1.88462,1.88462,1.88419,1.88419,6775685.0
2009-07-10 22:50:00,1.88402,1.88402,1.88326,1.88326,7752530.0
2009-07-10 22:51:00,1.88315,1.88316,1.88281,1.88281,3592693.0
2009-07-10 22:52:00,1.88269,1.88273,1.88224,1.88224,4478303.0
2009-07-10 22:53:00,1.88238,1.88285,1.88232,1.88285,4628201.0
2009-07-10 22:54:00,1.88295,1.88295,1.88215,1.88245,21151919.0
2009-07-10 22:55:00,1.88251,1.88269,1.88251,1.88268,14676305.0
2009-07-10 22:56:00,1.88264,1.88308,1.88264,1.88273,17180530.0
2009-07-10 22:57:00,1.88282,1.88334,1.88282,1.88332,8658530.0
2009-07-10 22:58:00,1.88323,1.88323,1.88296,1.88298,2645262.0
2009-07-10 22:59:00,1.8831,1.88362,1.8831,1.88362,6248118.0
2009-07-12 23:00:00,1.88367,1.88369,1.8835,1.88362,10057158.0
2009-07-12 23:01:00,1.88365,1.88374,1.88344,1.88374,4915124.0
2009-07-12 23:02:00,1.8836,1.8836,1.88333,1.88333,16410560.0
2009-07-12 23:03:00,1.88319,1.88358,1.88319,1.88358,13902510.0
2009-07-12 23:04:00,1.88367,1.88371,1.88363,1.88364,12910433.0
2009-07-12 23:05:00,1.88348,1.88348,1.88331,1.88331,32479840.0
2009-07-12 23:06:00,1.88337,1.88345,1.88322,1.88327,7346995.0
2009-07-12 23:07:00,1.88319,1.88319,1.88308,1.88308,3734244.0
2009-07-12 23:08:00,1.8832,1.88321,1.88313,1.88314,10336373.0
2009-07-12 23:09:00,1.88316,1.88319,1.88307,1.88307,11618229.0
2009-07-12 23:11:00,1.88296,1.88308,1.8829,1.8829,8376446.0
2009-07-12 23:12:00,1.88299,1.88303,1.88287,1.88296,13039411.0
2009-07-12 23:13:00,1.88297,1.88297,1.88288,1.88291,4947520.0
2009-07-12 23:14:00,1.88285,1.8829,1.88281,1.88281,6006535.0
2009-07-12 23:16:00,1.88279,1.88281,1.88263,1.88273,9160203.0
2009-07-12 23:17:00,1.88275,1.88275,1.88258,1.88258,11070453.0
2009-07-12 23:18:00,1.88259,1.8826,1.88249,1.88257,7432368.0
2009-07-12 23:19:00,1.88251,1.88253,1.8824,1.88243,6037423.0
2009-07-12 23:20:00,1.88243,1.88244,1.88225,1.88225,7242554.0
2009-07-12 23:21:00,1.8824,1.8824,1.88222,1.88229,7036253.0
2009-07-12 23:22:00,1.88228,1.88228,1.88209,1.88214,7190003.0
2009-07-12 23:23:00,1.88205,1.88223,1.88201,1.88213,6806337.0
2009-07-12 23:24:00,1.88201,1.88213,1.88201,1.88208,860238.0
2009-07-12 23:26:00,1.88209,1.88209,1.88188,1.88195,4542864.0
2009-07-12 23:27:00,1.88197,1.88197,1.88181,1.88186,9765155.0
2009-07-12 23:28:00,1.88183,1.88183,1.88172,1.88179,4506864.0
2009-07-12 23:29:00,1.88178,1.88178,1.88159,1.88166,9723321.0
2009-07-12 23:30:00,1.88158,1.88163,1.88145,1.88163,12135053.0
2009-07-12 23:31:00,1.88165,1.88179,1.88148,1.88173,4662134.0
2009-07-12 23:32:00,1.88178,1.88193,1.88165,1.88193,4655490.0
2009-07-12 23:33:00,1.8819,1.8819,1.88137,1.88183,15039212.0
2009-07-12 23:35:00,1.8818,1.8818,1.88169,1.88175,4477631.0
2009-07-12 23:36:00,1.88176,1.88176,1.88159,1.88163,23533833.0
2009-07-12 23:37:00,1.88164,1.88169,1.88149,1.88149,5605632.0
2009-07-12 23:38:00,1.88155,1.88161,1.88153,1.88154,15612350.0
2009-07-12 23:39:00,1.88143,1.88143,1.88124,1.88124,21594660.0
2009-07-12 23:40:00,1.88136,1.88145,1.88135,1.88145,8192351.0
2009-07-12 23:41:00,1.88139,1.88142,1.88134,1.88134,8806208.0
2009-07-12 23:42:00,1.88131,1.88132,1.88125,1.88126,8627444.0
2009-07-12 23:43:00,1.88112,1.88112,1.88095,1.88103,9445380.0
2009-07-12 23:44:00,1.88115,1.88115,1.88053,1.88053,7840763.0
2009-07-12 23:45:00,1.88094,1.88094,1.88079,1.88081,5162710.0
2009-07-12 23:46:00,1.88092,1.88092,1.88076,1.88084,5562853.0
2009-07-12 23:48:00,1.8808,1.88082,1.88068,1.88076,6439228.0
2009-07-12 23:49:00,1.88062,1.88062,1.8805,1.8805,32696183.0
2009-07-12 23:50:00,1.88061,1.88064,1.88042,1.88042,19693470.0
2009-07-12 23:51:00,1.88048,1.88048,1.88039,1.88045,5519832.0
2009-07-12 23:52:00,1.88043,1.88046,1.88038,1.88038,6988884.0
2009-07-12 23:53:00,1.88035,1.88039,1.88017,1.88025,9681699.0
2009-07-12 23:54:00,1.88018,1.88028,1.87984,1.88007,9074746.0
2009-07-12 23:55:00,1.88007,1.88019,1.87996,1.87996,12679127.0
2009-07-12 23:56:00,1.88011,1.88029,1.88011,1.88021,12612181.0
2009-07-12 23:57:00,1.88009,1.88009,1.87998,1.87999,8926302.0
2009-07-12 23:58:00,1.87999,1.88013,1.87999,1.88009,10489950.0
2009-07-12 23:59:00,1.87999,1.88,1.87986,1.88,11697160.0
2009-07-13 00:00:00,1.88015,1.88018,1.87998,1.87998,19722391.0
2009-07-13 00:01:00,1.8799,1.8799,1.87975,1.87975,2862847.0
2009-07-13 00:02:00,1.87988,1.87988,1.87972,1.87973,6054568.0
2009-07-13 00:03:00,1.87979,1.87979,1.87971,1.87972,8306063.0
2009-07-13 00:04:00,1.87967,1.87969,1.87945,1.8796,5884906.0
2009-07-13 00:05:00,1.87951,1.87961,1.87951,1.87953,13858476.0
2009-07-13 00:06:00,1.87954,1.87954,1.87945,1.87945,4923411.0
2009-07-13 00:07:00,1.87935,1.87935,1.87923,1.87923,5258033.0
2009-07-13 00:08:00,1.87935,1.87947,1.87931,1.87938,9255500.0
2009-07-13 00:09:00,1.87944,1.87958,1.87943,1.87957,13791568.0
2009-07-13 00:10:00,1.87959,1.87964,1.87959,1.87964,4979646.0
2009-07-13 00:11:00,1.87968,1.87973,1.87951,1.8797,11054808.0
2009-07-13 00:12:00,1.8799,1.87995,1.87957,1.87985,7177913.0
2009-07-13 00:13:00,1.87998,1.88006,1.87987,1.88004,3972108.0
2009-07-13 00:14:00,1.8801,1.8802,1.88007,1.88016,4234735.0
2009-07-13 00:15:00,1.88004,1.88027,1.88004,1.88027,11124538.0
2009-07-13 00:16:00,1.8804,1.88058,1.88036,1.88058,3984755.0
2009-07-13 00:17:00,1.88044,1.88044,1.88028,1.88028,7401562.0
2009-07-13 00:18:00,1.88035,1.88053,1.88035,1.88053,3913839.0
2009-07-13 00:19:00,1.88038,1.88048,1.88038,1.88046,5798306.0
2009-07-13 00:20:00,1.88045,1.88069,1.88045,1.88067,11597470.0
2009-07-13 00:21:00,1.88071,1.88071,1.88055,1.88065,5420137.0
2009-07-13 00:22:00,1.88064,1.88064,1.88048,1.8806,5088962.0
2009-07-13 00:23:00,1.88057,1.88069,1.88057,1.88065,5558744.0
2009-07-13 00:24:00,1.88071,1.88081,1.88067,1.88078,2853703.0
2009-07-13 00:25:00,1.88083,1.88089,1.8807,1.88076,2646015.0
2009-07-13 00:26:00,1.88092,1.88098,1.88083,1.88096,11387786.0
2009-07-13 00:27:00,1.88102,1.88106,1.88088,1.88096,10981980.0
2009-07-13 00:28:00,1.88112,1.88112,1.88087,1.88097,13114082.0
2009-07-13 00:29:00,1.88096,1.88096,1.88078,1.88084,8642828.0
2009-07-13 00:30:00,1.88083,1.88094,1.88078,1.88094,5142376.0
2009-07-13 00:31:00,1.88093,1.88101,1.88071,1.88099,7845478.0
2009-07-13 00:32:00,1.88102,1.88107,1.88092,1.88103,9714296.0
2009-07-13 00:33:00,1.88094,1.88113,1.88091,1.88113,31581390.0
2009-07-13 00:34:00,1.88121,1.88121,1.88096,1.88096,7501237.0
2009-07-13 00:35:00,1.88105,1.88121,1.88104,1.88121,4564989.0
2009-07-13 00:36:00,1.88129,1.88137,1.88122,1.88136,9812332.0
2009-07-13 00:37:00,1.88137,1.88143,1.88129,1.88143,10550270.0
2009-07-13 00:38:00,1.88138,1.8814,1.88125,1.88131,21372155.0
2009-07-13 00:39:00,1.88124,1.88128,1.88112,1.88112,7535341.0
2009-07-13 00:40:00,1.88121,1.88121,1.88104,1.88118,3160544.0
2009-07-13 00:41:00,1.8812,1.88127,1.88115,1.88115,13526370.0
2009-07-13 00:42:00,1.88121,1.88136,1.88121,1.88136,14885147.0
2009-07-13 00:43:00,1.88132,1.88144,1.88129,1.88143,7599881.0
2009-07-13 00:44:00,1.881,1.88156,1.881,1.88156,4029177.0
2009-07-13 00:45:00,1.88152,1.88159,1.88146,1.88159,3659764.0
2009-07-13 00:46:00,1.88125,1.88172,1.88125,1.88172,6030701.0
2009-07-13 00:47:00,1.88171,1.88178,1.8817,1.88177,3143905.0
2009-07-13 00:48:00,1.88175,1.88187,1.88172,1.88185,2649568.0
2009-07-13 00:49:00,1.88177,1.88185,1.88177,1.88185,6444473.0
2009-07-13 00:50:00,1.88191,1.88193,1.88181,1.88185,4831410.0
2009-07-13 00:51:00,1.88185,1.88194,1.88162,1.88162,8948419.0
2009-07-13 00:52:00,1.88184,1.88203,1.88184,1.88186,1283878.0
2009-07-13 00:53:00,1.88193,1.88203,1.88186,1.88199,4444982.0
2009-07-13 00:54:00,1.88214,1.8822,1.88204,1.88212,12630014.0
2009-07-13 00:55:00,1.88192,1.88201,1.88187,1.88191,3493740.0
2009-07-13 00:56:00,1.88195,1.88205,1.88195,1.88203,8434206.0
2009-07-13 00:57:00,1.88197,1.88202,1.88197,1.88202,30234372.0
2009-07-13 00:58:00,1.88213,1.88221,1.88213,1.8822,7324350.0
2009-07-13 00:59:00,1.88221,1.88231,1.88221,1.8823,5319410.0
2009-07-13 01:00:00,1.88231,1.88241,1.88229,1.88241,5346976.0
2009-07-13 01:01:00,1.88242,1.8825,1.88231,1.8825,1817370.0
2009-07-13 01:02:00,1.8824,1.88252,1.88239,1.88239,5918217.0
2009-07-13 01:03:00,1.88238,1.88238,1.88228,1.8823,4824529.0
2009-07-13 01:04:00,1.88231,1.88231,1.88214,1.88222,6990197.0
2009-07-13 01:05:00,1.88221,1.88221,1.88204,1.88204,3114558.0
2009-07-13 01:06:00,1.88207,1.88207,1.88186,1.88186,6428338.0
2009-07-13 01:07:00,1.88199,1.88199,1.88185,1.88187,22966320.0
2009-07-13 01:08:00,1.88188,1.88188,1.88165,1.88165,11951473.0
2009-07-13 01:09:00,1.88164,1.88177,1.88164,1.88173,4108157.0
2009-07-13 01:10:00,1.88169,1.88174,1.88162,1.88174,2586215.0
2009-07-13 01:11:00,1.88177,1.88207,1.88177,1.88207,11726022.0
2009-07-13 01:12:00,1.88209,1.88225,1.88209,1.88217,3251018.0
2009-07-13 01:13:00,1.8823,1.88237,1.8823,1.88231,7342776.0
2009-07-13 01:14:00,1.88223,1.88232,1.8822,1.88231,3461398.0
2009-07-13 01:15:00,1.88231,1.88243,1.88225,1.88243,8741113.0
2009-07-13 01:16:00,1.88241,1.88246,1.88239,1.88239,7824744.0
2009-07-13 01:17:00,1.88233,1.88233,1.88186,1.88225,4989631.0
2009-07-13 01:18:00,1.88222,1.88222,1.8821,1.88216,5577890.0
2009-07-13 01:19:00,1.88216,1.88216,1.88191,1.88193,4098840.0
2009-07-13 01:20:00,1.88189,1.88191,1.88138,1.88181,2840260.0
2009-07-13 01:21:00,1.88179,1.88185,1.88165,1.88176,6311329.0
2009-07-13 01:22:00,1.88178,1.88178,1.88172,1.88173,7847777.0
2009-07-13 01:23:00,1.88172,1.88173,1.88158,1.88158,5559555.0
2009-07-13 01:24:00,1.88156,1.88159,1.88141,1.88146,5625887.0
2009-07-13 01:25:00,1.88148,1.88148,1.88138,1.88142,11038794.0
2009-07-13 01:26:00,1.88138,1.8814,1.88123,1.88132,3803210.0
2009-07-13 01:27:00,1.88134,1.88134,1.88126,1.88131,8759511.0
2009-07-13 01:28:00,1.88129,1.88129,1.88104,1.88117,6975236.0
2009-07-13 01:29:00,1.88112,1.88112,1.88095,1.8811,11252452.0
2009-07-13 01:30:00,1.88115,1.88115,1.88108,1.88112,8536364.0
2009-07-13 01:31:00,1.88115,1.88117,1.88103,1.88117,9321914.0
2009-07-13 01:32:00,1.88112,1.88112,1.88079,1.88104,9320873.0
2009-07-13 01:33:00,1.88104,1.88104,1.8808,1.8808,9630470.0
2009-07-13 01:34:00,1.88073,1.88081,1.88073,1.88073,9437910.0
2009-07-13 01:35:00,1.8808,1.8809,1.8808,1.88082,5240888.0
2009-07-13 01:36:00,1.88081,1.88081,1.88072,1.88073,6871163.0
2009-07-13 01:37:00,1.88069,1.88071,1.88033,1.88033,21515410.0
2009-07-13 01:38:00,1.88032,1.88035,1.88021,1.88024,14825882.0
2009-07-13 01:39:00,1.88019,1.88023,1.88006,1.8802,5219476.0
2009-07-13 01:40:00,1.88014,1.88018,1.8801,1.88012,5199623.0
2009-07-13 01:41:00,1.88006,1.88008,1.87998,1.88001,8518898.0
2009-07-13 01:42:00,1.87995,1.87996,1.87981,1.87981,9654529.0
2009-07-13 01:43:00,1.87993,1.87993,1.87985,1.87985,9351786.0
2009-07-13 01:44:00,1.87986,1.87986,1.87975,1.87975,4526363.0
2009-07-13 01:45:00,1.87971,1.87975,1.87966,1.87969,9002781.0
2009-07-13 01:46:00,1.87962,1.87971,1.87954,1.87971,7550294.0
2009-07-13 01:47:00,1.87977,1.8798,1.87939,1.8798,5726539.0
2009-07-13 01:48:00,1.8798,1.8798,1.87965,1.87972,6401926.0
2009-07-13 01:49:00,1.87976,1.87987,1.87974,1.87974,6034130.0
2009-07-13 01:50:00,1.87971,1.8798,1.87968,1.87977,9471367.0
2009-07-13 01:51:00,1.87977,1.87978,1.87971,1.87971,8469004.0
2009-07-13 01:52:00,1.87966,1.8798,1.87965,1.8798,13616698.0
2009-07-13 01:53:00,1.87943,1.8799,1.87943,1.87989,9917818.0
2009-07-13 01:54:00,1.87978,1.87999,1.87978,1.87999,14435190.0
2009-07-13 01:55:00,1.88003,1.88008,1.87995,1.88005,13644675.0
2009-07-13 01:56:00,1.88011,1.88015,1.88008,1.88012,13153646.0
2009-07-13 01:57:00,1.88015,1.88021,1.88002,1.88011,6447839.0
2009-07-13 01:58:00,1.88014,1.88021,1.87985,1.88019,6306389.0
2009-07-13 01:59:00,1.88,1.88013,1.88,1.88008,20698524.0
2009-07-13 02:00:00,1.87907,1.87907,1.87875,1.87875,21418174.0
2009-07-13 02:01:00,1.8791,1.87942,1.87902,1.87942,5992957.0
2009-07-13 02:02:00,1.87948,1.87965,1.87946,1.87954,6725605.0
2009-07-13 02:03:00,1.87947,1.8795,1.87936,1.8795,12773012.0
2009-07-13 02:04:00,1.87944,1.87965,1.87936,1.87965,14966189.0
2009-07-13 02:05:00,1.87975,1.88001,1.87975,1.87986,14947903.0
2009-07-13 02:06:00,1.87999,1.88008,1.87956,1.87956,10345070.0
2009-07-13 02:07:00,1.87979,1.87979,1.87932,1.87932,13998867.0
2009-07-13 02:08:00,1.8793,1.87932,1.87922,1.87923,7720854.0
2009-07-13 02:09:00,1.87928,1.87966,1.87928,1.87966,9379448.0
2009-07-13 02:10:00,1.87971,1.8799,1.87971,1.87983,5806514.0
2009-07-13 02:11:00,1.87988,1.88009,1.8798,1.8798,6806218.0
2009-07-13 02:12:00,1.87968,1.87968,1.87907,1.87916,6352938.0
2009-07-13 02:13:00,1.87904,1.87924,1.87893,1.87913,7963605.0
2009-07-13 02:14:00,1.87917,1.8793,1.87912,1.87921,9703364.0
2009-07-13 02:15:00,1.8793,1.87942,1.8793,1.87936,4612619.0
2009-07-13 02:16:00,1.87936,1.87952,1.87936,1.87952,9814028.0
2009-07-13 02:17:00,1.87935,1.87945,1.87927,1.87931,8999374.0
2009-07-13 02:18:00,1.87928,1.87928,1.87898,1.87898,8792339.0
2009-07-13 02:19:00,1.87902,1.87903,1.87879,1.87879,5649306.0
2009-07-13 02:20:00,1.87874,1.87874,1.87856,1.8786,4957709.0
2009-07-13 02:21:00,1.87871,1.87913,1.87871,1.87913,14846667.0
2009-07-13 02:22:00,1.87927,1.87977,1.87927,1.87971,20902945.0
2009-07-13 02:23:00,1.87967,1.87967,1.87944,1.87944,6715368.0
2009-07-13 02:24:00,1.87946,1.87964,1.87946,1.87964,4831649.0
2009-07-13 02:25:00,1.87965,1.88004,1.87965,1.88004,8598679.0
2009-07-13 02:26:00,1.88006,1.88006,1.87995,1.87995,9844086.0
2009-07-13 02:27:00,1.87987,1.87991,1.87962,1.87991,8677844.0
2009-07-13 02:28:00,1.87998,1.88002,1.8799,1.88,9827022.0
2009-07-13 02:29:00,1.88003,1.88014,1.88003,1.88009,8824026.0
2009-07-13 02:30:00,1.88004,1.88007,1.87989,1.8799,11632848.0
2009-07-13 02:31:00,1.87986,1.87986,1.87968,1.87986,6749140.0
2009-07-13 02:32:00,1.87988,1.88008,1.87988,1.88008,8042152.0
2009-07-13 02:33:00,1.88006,1.88011,1.87993,1.8801,3876871.0
2009-07-13 02:34:00,1.88016,1.88036,1.88015,1.88015,11011265.0
2009-07-13 02:35:00,1.88009,1.88011,1.87985,1.87995,5609621.0
2009-07-13 02:36:00,1.87988,1.87988,1.87955,1.87955,6044310.0
2009-07-13 02:37:00,1.87952,1.87963,1.87951,1.87957,7825866.0
2009-07-13 02:38:00,1.8796,1.8796,1.87938,1.87938,6935527.0
2009-07-13 02:39:00,1.87935,1.87935,1.87867,1.87903,3063927.0
2009-07-13 02:40:00,1.87902,1.87919,1.87902,1.87916,4160856.0
2009-07-13 02:41:00,1.87917,1.87924,1.87913,1.87924,5631387.0
2009-07-13 02:42:00,1.87923,1.87923,1.87874,1.8791,4988635.0
2009-07-13 02:43:00,1.87905,1.87906,1.87894,1.87906,7160926.0
2009-07-13 02:44:00,1.87917,1.87926,1.87912,1.87918,9189563.0
2009-07-13 02:45:00,1.87924,1.87945,1.87924,1.87943,3405212.0
2009-07-13 02:46:00,1.87945,1.87964,1.87945,1.87957,7248544.0
2009-07-13 02:47:00,1.8794,1.87948,1.8794,1.87944,3548760.0
2009-07-13 02:48:00,1.8795,1.87964,1.8795,1.87962,10712614.0
2009-07-13 02:49:00,1.87966,1.87984,1.87966,1.87984,2512107.0
2009-07-13 02:50:00,1.88008,1.88039,1.88008,1.88033,4377832.0
2009-07-13 02:51:00,1.88035,1.88047,1.88032,1.88047,10947581.0
2009-07-13 02:52:00,1.88046,1.88049,1.88031,1.88031,21746340.0
2009-07-13 02:53:00,1.8801,1.88023,1.88009,1.88023,6821241.0
2009-07-13 02:54:00,1.88012,1.88012,1.87999,1.88,2944656.0
2009-07-13 02:55:00,1.88003,1.88005,1.87992,1.88005,6725223.0
2009-07-13 02:56:00,1.87999,1.87999,1.87975,1.87998,4731787.0
2009-07-13 02:57:00,1.88014,1.88041,1.88014,1.88041,5937217.0
2009-07-13 02:58:00,1.88069,1.88105,1.88069,1.88105,1993605.0
2009-07-13 02:59:00,1.88102,1.88102,1.88082,1.8809,5786769.0
2009-07-13 03:00:00,1.88099,1.88142,1.88099,1.88142,4929489.0
2009-07-13 03:01:00,1.88148,1.88151,1.8813,1.8813,7298077.0
2009-07-13 03:02:00,1.88125,1.88147,1.88125,1.88147,32842026.0
2009-07-13 03:03:00,1.88152,1.88152,1.88121,1.88121,8521120.0
2009-07-13 03:04:00,1.88121,1.88132,1.8811,1.8811,3503901.0
2009-07-13 03:05:00,1.8812,1.88121,1.88101,1.88113,12390871.0
2009-07-13 03:06:00,1.88094,1.88094,1.88064,1.88064,4802271.0
2009-07-13 03:07:00,1.88055,1.88079,1.88053,1.88053,1255995.0
2009-07-13 03:08:00,1.88028,1.88064,1.88028,1.88043,9144103.0
2009-07-13 03:09:00,1.88048,1.8806,1.8804,1.8804,4543360.0
2009-07-13 03:10:00,1.88034,1.88039,1.88034,1.88035,6352367.0
2009-07-13 03:11:00,1.88043,1.88048,1.88035,1.8804,2684469.0
2009-07-13 03:12:00,1.88038,1.88038,1.88008,1.88032,2877980.0
2009-07-13 03:13:00,1.88044,1.8806,1.88019,1.88019,6110132.0
2009-07-13 03:14:00,1.88052,1.88053,1.88038,1.88045,3376790.0
2009-07-13 03:15:00,1.88055,1.88059,1.88023,1.88023,4065769.0
2009-07-13 03:16:00,1.88072,1.88072,1.8804,1.88064,6925983.0
2009-07-13 03:17:00,1.88075,1.88119,1.88075,1.88117,13649838.0
2009-07-13 03:18:00,1.88115,1.88153,1.88115,1.88145,12740293.0
2009-07-13 03:19:00,1.88141,1.88147,1.88119,1.88119,3398800.0
2009-07-13 03:20:00,1.88107,1.88114,1.88104,1.88105,6869041.0
2009-07-13 03:21:00,1.88109,1.88109,1.88098,1.88105,20092277.0
2009-07-13 03:22:00,1.88116,1.88149,1.88111,1.88149,10663300.0
2009-07-13 03:23:00,1.88154,1.88161,1.88141,1.88149,10900167.0
2009-07-13 03:24:00,1.88135,1.88135,1.88113,1.88125,4279140.0
2009-07-13 03:25:00,1.88122,1.88138,1.88121,1.88129,8067580.0
2009-07-13 03:26:00,1.88121,1.88126,1.88114,1.88114,30763100.0
2009-07-13 03:27:00,1.88124,1.88137,1.88118,1.88137,10361916.0
2009-07-13 03:28:00,1.88126,1.88126,1.88075,1.88082,7233523.0
2009-07-13 03:29:00,1.88088,1.88121,1.88071,1.88121,4983406.0
2009-07-13 03:30:00,1.88119,1.88119,1.88077,1.88097,8172113.0
2009-07-13 03:31:00,1.88091,1.88109,1.88086,1.88086,13952636.0
2009-07-13 03:32:00,1.88066,1.88114,1.88066,1.88114,11552682.0
2009-07-13 03:33:00,1.88115,1.88138,1.88115,1.88118,11473841.0
2009-07-13 03:34:00,1.88091,1.88108,1.88069,1.88108,2935127.0
2009-07-13 03:35:00,1.8811,1.88118,1.88088,1.88106,3106917.0
2009-07-13 03:36:00,1.88111,1.88139,1.88107,1.88107,5818944.0
2009-07-13 03:37:00,1.881,1.88106,1.88086,1.88106,4841559.0
2009-07-13 03:38:00,1.88111,1.88114,1.88085,1.88097,5551712.0
2009-07-13 03:39:00,1.88104,1.88107,1.88067,1.88067,12688699.0
2009-07-13 03:40:00,1.88082,1.88088,1.88082,1.88084,5314186.0
2009-07-13 03:41:00,1.88089,1.88089,1.88062,1.88077,4112473.0
2009-07-13 03:42:00,1.88079,1.88089,1.88071,1.88071,7653358.0
2009-07-13 03:43:00,1.88075,1.88075,1.88053,1.88062,4345899.0
2009-07-13 03:44:00,1.88052,1.88064,1.88047,1.88047,12116927.0
2009-07-13 03:45:00,1.88056,1.88064,1.88056,1.88062,4588509.0
2009-07-13 03:46:00,1.88059,1.88059,1.88027,1.88036,4274765.0
2009-07-13 03:47:00,1.88035,1.88062,1.88017,1.88054,7845572.0
2009-07-13 03:48:00,1.88044,1.88075,1.88044,1.88075,10167212.0
2009-07-13 03:49:00,1.88071,1.88071,1.88034,1.88034,5202304.0
2009-07-13 03:50:00,1.88021,1.88021,1.88005,1.88008,14572663.0
2009-07-13 03:51:00,1.88002,1.88042,1.88002,1.88042,8560397.0
2009-07-13 03:52:00,1.88031,1.88031,1.88014,1.88014,5608570.0
2009-07-13 03:53:00,1.88017,1.88022,1.88006,1.88006,5127485.0
2009-07-13 03:54:00,1.87995,1.87995,1.87946,1.87946,14614021.0
2009-07-13 03:55:00,1.87945,1.87951,1.87911,1.87951,6175139.0
2009-07-13 03:56:00,1.87965,1.87978,1.87962,1.87978,8194615.0
2009-07-13 03:57:00,1.87975,1.8798,1.87955,1.87955,5844741.0
2009-07-13 03:58:00,1.87937,1.87954,1.87937,1.87954,2862275.0
2009-07-13 03:59:00,1.87961,1.87968,1.87956,1.87968,18308940.0
2009-07-13 04:00:00,1.8796,1.87968,1.8796,1.87965,11364192.0
2009-07-13 04:01:00,1.8798,1.87994,1.87966,1.87966,10837845.0
2009-07-13 04:02:00,1.87961,1.87967,1.8796,1.87961,8515023.0
2009-07-13 04:03:00,1.87976,1.87995,1.87974,1.87983,13980912.0
2009-07-13 04:04:00,1.87969,1.87978,1.87958,1.87965,13867582.0
2009-07-13 04:05:00,1.87966,1.87986,1.87957,1.87963,9229806.0
2009-07-13 04:06:00,1.87963,1.87977,1.87951,1.8796,9167407.0
2009-07-13 04:07:00,1.87957,1.87957,1.87908,1.87908,7413688.0
2009-07-13 04:08:00,1.87906,1.87906,1.87888,1.87889,5821995.0
2009-07-13 04:09:00,1.87879,1.87883,1.87858,1.87858,19095774.0
2009-07-13 04:10:00,1.87843,1.87843,1.87807,1.87807,30562896.0
2009-07-13 04:11:00,1.87817,1.87865,1.87805,1.87865,6966601.0
2009-07-13 04:12:00,1.87879,1.87916,1.8787,1.87916,8661686.0
2009-07-13 04:13:00,1.87919,1.87939,1.87919,1.87939,4720883.0
2009-07-13 04:14:00,1.8793,1.87968,1.8793,1.87952,5266464.0
2009-07-13 04:15:00,1.87912,1.88008,1.87912,1.88008,7555907.0
2009-07-13 04:16:00,1.88001,1.88001,1.87962,1.87962,9435000.0
2009-07-13 04:17:00,1.87972,1.87972,1.87942,1.87942,8103168.0
2009-07-13 04:18:00,1.87941,1.87941,1.87921,1.87921,9227925.0
2009-07-13 04:19:00,1.87923,1.87923,1.87896,1.87896,7864404.0
2009-07-13 04:20:00,1.87881,1.87881,1.87849,1.87849,20842240.0
2009-07-13 04:21:00,1.8785,1.8785,1.87825,1.87832,15210785.0
2009-07-13 04:22:00,1.87832,1.87858,1.87832,1.87858,5732312.0
2009-07-13 04:23:00,1.8786,1.8786,1.87838,1.87838,21983962.0
2009-07-13 04:24:00,1.87835,1.87835,1.87822,1.87822,4202377.0
2009-07-13 04:25:00,1.87815,1.87837,1.87815,1.87818,6290907.0
2009-07-13 04:26:00,1.87816,1.87819,1.87767,1.87816,14261937.0
2009-07-13 04:27:00,1.87824,1.87836,1.87811,1.87836,4458427.0
2009-07-13 04:28:00,1.87829,1.87829,1.87788,1.87796,4437596.0
2009-07-13 04:29:00,1.87786,1.87799,1.87764,1.87799,11238234.0
2009-07-13 04:30:00,1.87812,1.87812,1.87785,1.87799,10464185.0
2009-07-13 04:31:00,1.87805,1.87814,1.878,1.87801,4447270.0
2009-07-13 04:32:00,1.87799,1.87799,1.8778,1.87784,10421724.0
2009-07-13 04:33:00,1.87781,1.87791,1.87771,1.87791,4696922.0
2009-07-13 04:34:00,1.87791,1.87794,1.87773,1.87774,8837055.0
2009-07-13 04:35:00,1.87791,1.87797,1.87771,1.87771,935243.0
2009-07-13 04:36:00,1.8778,1.87789,1.87768,1.87773,6330298.0
2009-07-13 04:37:00,1.87787,1.87802,1.87784,1.87785,7623798.0
2009-07-13 04:38:00,1.87784,1.87803,1.87774,1.87803,6476671.0
2009-07-13 04:39:00,1.87799,1.87839,1.87799,1.87839,6870190.0
2009-07-13 04:40:00,1.87837,1.87837,1.8782,1.87834,5688169.0
2009-07-13 04:41:00,1.87842,1.87843,1.87813,1.87813,7125953.0
2009-07-13 04:42:00,1.87811,1.87823,1.87807,1.87817,11415191.0
2009-07-13 04:43:00,1.87816,1.87826,1.87807,1.87826,8506084.0
2009-07-13 04:44:00,1.87828,1.8783,1.87815,1.8783,15500885.0
2009-07-13 04:45:00,1.87842,1.87842,1.87813,1.87813,6522461.0
2009-07-13 04:46:00,1.87808,1.87808,1.87786,1.87806,4777443.0
2009-07-13 04:47:00,1.87806,1.87809,1.87796,1.87796,11907050.0
2009-07-13 04:48:00,1.87777,1.8779,1.87746,1.87746,8042221.0
2009-07-13 04:49:00,1.87747,1.87747,1.87698,1.87726,7555492.0
2009-07-13 04:50:00,1.87709,1.87712,1.87696,1.87712,12375618.0
2009-07-13 04:51:00,1.87706,1.87706,1.8767,1.87697,9671007.0
2009-07-13 04:52:00,1.87697,1.87715,1.87697,1.87712,3900807.0
2009-07-13 04:53:00,1.87718,1.87738,1.87707,1.87738,7997163.0
2009-07-13 04:54:00,1.87737,1.8774,1.87734,1.87737,35250540.0
2009-07-13 04:55:00,1.87749,1.87749,1.87731,1.87731,12673439.0
2009-07-13 04:56:00,1.87722,1.87726,1.87708,1.87708,13902510.0
2009-07-13 04:57:00,1.8771,1.87723,1.8769,1.8769,17330827.0
2009-07-13 04:58:00,1.87694,1.87694,1.87639,1.87656,5056713.0
2009-07-13 04:59:00,1.87649,1.87649,1.87615,1.87634,9904627.0
2009-07-13 05:00:00,1.87646,1.87657,1.87646,1.87653,6070849.0
2009-07-13 05:01:00,1.87652,1.87661,1.87651,1.87659,2640244.0
2009-07-13 05:02:00,1.8767,1.87711,1.87638,1.87711,8875991.0
2009-07-13 05:03:00,1.87725,1.87742,1.87716,1.87716,16939982.0
2009-07-13 05:04:00,1.87713,1.87713,1.87682,1.87707,14446606.0
2009-07-13 05:05:00,1.87712,1.87712,1.87686,1.87703,21057163.0
2009-07-13 05:06:00,1.87694,1.87695,1.8768,1.8768,4271923.0
2009-07-13 05:07:00,1.8766,1.87681,1.8766,1.8766,4187680.0
2009-07-13 05:08:00,1.8767,1.87697,1.8767,1.87686,3612563.0
2009-07-13 05:09:00,1.87683,1.87695,1.87679,1.87695,7761068.0
2009-07-13 05:10:00,1.87699,1.87699,1.87684,1.87687,6305309.0
2009-07-13 05:11:00,1.87693,1.87706,1.87693,1.87706,2869980.0
2009-07-13 05:12:00,1.87716,1.87742,1.87716,1.87731,14327764.0
2009-07-13 05:13:00,1.87724,1.87724,1.87646,1.87646,3061427.0
2009-07-13 05:14:00,1.87637,1.87643,1.87627,1.87643,3640588.0
2009-07-13 05:15:00,1.87641,1.87659,1.87639,1.87659,7645412.0
2009-07-13 05:16:00,1.8764,1.87662,1.87633,1.87654,8235060.0
2009-07-13 05:17:00,1.87653,1.87669,1.8764,1.8764,4482534.0
2009-07-13 05:18:00,1.87608,1.87608,1.87537,1.87607,8185800.0
2009-07-13 05:19:00,1.87612,1.87622,1.87597,1.87618,3660086.0
2009-07-13 05:20:00,1.87588,1.87632,1.87588,1.87618,5529391.0
2009-07-13 05:21:00,1.87617,1.87624,1.87606,1.87606,12578391.0
2009-07-13 05:22:00,1.87614,1.87626,1.87614,1.87626,6158718.0
2009-07-13 05:23:00,1.87618,1.87658,1.87618,1.87658,4158322.0
2009-07-13 05:24:00,1.87667,1.87714,1.87662,1.87714,14457151.0
2009-07-13 05:25:00,1.87715,1.87715,1.87659,1.87697,18017374.0
2009-07-13 05:26:00,1.87677,1.87689,1.87668,1.87668,6432016.0
2009-07-13 05:27:00,1.87671,1.87671,1.87646,1.87648,5698046.0
2009-07-13 05:28:00,1.87644,1.87648,1.87623,1.87648,3276750.0
2009-07-13 05:29:00,1.87647,1.87675,1.87647,1.87661,5914779.0
2009-07-13 05:30:00,1.87658,1.87664,1.87627,1.87627,7788262.0
2009-07-13 05:31:00,1.87623,1.87633,1.87613,1.87624,4688264.0
2009-07-13 05:32:00,1.87621,1.87631,1.87598,1.87598,34658704.0
2009-07-13 05:33:00,1.87599,1.87599,1.87582,1.87586,15631715.0
2009-07-13 05:34:00,1.87595,1.87628,1.87595,1.87628,3575190.0
2009-07-13 05:35:00,1.87641,1.87668,1.87641,1.87646,11496104.0
2009-07-13 05:36:00,1.87634,1.87638,1.87622,1.87637,12684625.0
2009-07-13 05:37:00,1.87588,1.8763,1.87574,1.8763,16822827.0
2009-07-13 05:38:00,1.87618,1.87636,1.87597,1.87633,21528347.0
2009-07-13 05:39:00,1.87638,1.87674,1.87527,1.87655,3446918.0
2009-07-13 05:40:00,1.87612,1.87655,1.87605,1.8761,10966724.0
2009-07-13 05:41:00,1.87656,1.87678,1.87655,1.87676,7540813.0
2009-07-13 05:42:00,1.87668,1.87696,1.87668,1.87696,4659188.0
2009-07-13 05:43:00,1.87702,1.87702,1.87628,1.87654,30955135.0
2009-07-13 05:44:00,1.87655,1.87661,1.87648,1.87661,4736326.0
2009-07-13 05:45:00,1.87673,1.87683,1.8766,1.8766,3492467.0
2009-07-13 05:46:00,1.87649,1.87649,1.87624,1.87648,5889783.0
2009-07-13 05:47:00,1.87645,1.87645,1.87631,1.87642,6277152.0
2009-07-13 05:48:00,1.87643,1.87691,1.87627,1.87691,6722101.0
2009-07-13 05:49:00,1.87692,1.87717,1.87692,1.87717,4272870.0
2009-07-13 05:50:00,1.87705,1.87705,1.87666,1.87666,3673970.0
2009-07-13 05:51:00,1.87654,1.87654,1.87627,1.8765,20403899.0
2009-07-13 05:52:00,1.87669,1.87687,1.87669,1.87682,7703328.0
2009-07-13 05:53:00,1.87684,1.87684,1.87666,1.87669,3997596.0
2009-07-13 05:54:00,1.87668,1.87698,1.87668,1.87698,6276509.0
2009-07-13 05:55:00,1.87695,1.87698,1.87682,1.87682,4560914.0
2009-07-13 05:56:00,1.87684,1.87695,1.87684,1.87694,15032569.0
2009-07-13 05:57:00,1.87682,1.87703,1.87681,1.87703,9601417.0
2009-07-13 05:58:00,1.87704,1.8771,1.87698,1.87698,5062979.0
2009-07-13 05:59:00,1.87696,1.877,1.87687,1.877,5494787.0
2009-07-13 06:00:00,1.87697,1.87717,1.87697,1.87717,8903696.0
2009-07-13 06:01:00,1.87716,1.87716,1.87696,1.87712,10614361.0
2009-07-13 06:02:00,1.87709,1.87709,1.87639,1.87639,17568802.0
2009-07-13 06:03:00,1.87711,1.87714,1.87702,1.87708,8173676.0
2009-07-13 06:04:00,1.87721,1.87734,1.87711,1.87711,11328437.0
2009-07-13 06:05:00,1.87705,1.87707,1.87699,1.87702,6196164.0
2009-07-13 06:06:00,1.87681,1.8769,1.87675,1.87675,13766960.0
2009-07-13 06:07:00,1.87669,1.87677,1.87639,1.8766,14773514.0
2009-07-13 06:08:00,1.87678,1.87696,1.87678,1.87696,4457125.0
2009-07-13 06:09:00,1.87679,1.87702,1.87679,1.87693,4723788.0
2009-07-13 06:10:00,1.87716,1.8774,1.87716,1.87718,16907595.0
2009-07-13 06:11:00,1.87703,1.87707,1.87695,1.87705,13678703.0
2009-07-13 06:12:00,1.87693,1.8771,1.87691,1.8771,24572496.0
2009-07-13 06:13:00,1.87745,1.87771,1.87745,1.87771,9747233.0
2009-07-13 06:14:00,1.87756,1.87756,1.87737,1.87752,3980740.0
2009-07-13 06:15:00,1.87767,1.87787,1.87767,1.87787,3265627.0
2009-07-13 06:16:00,1.87786,1.87786,1.87741,1.87741,5202108.0
2009-07-13 06:17:00,1.87729,1.87748,1.87728,1.87748,11831636.0
2009-07-13 06:18:00,1.87748,1.87748,1.87683,1.8771,9826097.0
2009-07-13 06:19:00,1.87709,1.87712,1.87684,1.87712,35218200.0
2009-07-13 06:20:00,1.87728,1.87732,1.87721,1.87721,9382221.0
2009-07-13 06:21:00,1.87718,1.87718,1.877,1.87705,12602737.0
2009-07-13 06:22:00,1.87692,1.87694,1.87689,1.87691,5261550.0
2009-07-13 06:23:00,1.8769,1.87711,1.87678,1.87711,17462383.0
2009-07-13 06:24:00,1.87721,1.87735,1.87721,1.87732,19930623.0
2009-07-13 06:25:00,1.8774,1.8774,1.87712,1.87712,16814619.0
2009-07-13 06:26:00,1.87701,1.87717,1.87692,1.87692,5044430.0
2009-07-13 06:27:00,1.87683,1.87683,1.8766,1.8766,4146970.0
2009-07-13 06:28:00,1.87651,1.87682,1.87651,1.8766,18140835.0
2009-07-13 06:29:00,1.87674,1.87677,1.87661,1.87677,11858593.0
2009-07-13 06:30:00,1.87676,1.87704,1.87671,1.87704,9580061.0
2009-07-13 06:31:00,1.87695,1.87695,1.87647,1.8768,11705463.0
2009-07-13 06:32:00,1.87676,1.87676,1.87641,1.87641,4085047.0
2009-07-13 06:33:00,1.87624,1.87637,1.8761,1.87637,13009845.0
2009-07-13 06:34:00,1.87647,1.87686,1.87647,1.87686,6991455.0
2009-07-13 06:35:00,1.87684,1.87684,1.87653,1.87681,6345804.0
2009-07-13 06:36:00,1.8769,1.8769,1.87668,1.87668,6348764.0
2009-07-13 06:37:00,1.8766,1.8766,1.87637,1.87638,18887116.0
2009-07-13 06:38:00,1.87648,1.87653,1.87648,1.87653,17038029.0
2009-07-13 06:39:00,1.87659,1.87659,1.87643,1.87646,12219780.0
2009-07-13 06:40:00,1.8765,1.8766,1.87648,1.87648,8521737.0
2009-07-13 06:41:00,1.87633,1.87633,1.87596,1.87611,9236639.0
2009-07-13 06:42:00,1.87595,1.8762,1.87583,1.8762,6307117.0
2009-07-13 06:43:00,1.87639,1.87669,1.87639,1.87669,8767141.0
2009-07-13 06:44:00,1.8768,1.87696,1.8768,1.8768,2551391.0
2009-07-13 06:45:00,1.87668,1.87668,1.8764,1.8764,65976745.0
2009-07-13 06:46:00,1.87645,1.87659,1.87642,1.87642,18371310.0
2009-07-13 06:47:00,1.87636,1.87642,1.87624,1.87624,13008091.0
2009-07-13 06:48:00,1.8762,1.87631,1.87613,1.87631,7891326.0
2009-07-13 06:49:00,1.87639,1.87642,1.87628,1.87642,12904666.0
2009-07-13 06:50:00,1.8765,1.8765,1.87603,1.87639,7162035.0
2009-07-13 06:51:00,1.87647,1.87648,1.87629,1.87629,4734042.0
2009-07-13 06:52:00,1.87623,1.87625,1.87601,1.87601,10790893.0
2009-07-13 06:53:00,1.876,1.87649,1.876,1.87649,5272178.0
2009-07-13 06:54:00,1.87644,1.87672,1.87644,1.87672,3623048.0
2009-07-13 06:55:00,1.87683,1.87683,1.87652,1.87652,13620917.0
2009-07-13 06:56:00,1.87646,1.87646,1.87633,1.87644,14059846.0
2009-07-13 06:57:00,1.8765,1.8767,1.87646,1.87663,4247512.0
2009-07-13 06:58:00,1.87651,1.87651,1.87633,1.8765,10270084.0
2009-07-13 06:59:00,1.8765,1.8765,1.87638,1.87638,5687732.0
2009-07-13 07:00:00,1.87632,1.87632,1.87598,1.87603,10172572.0
2009-07-13 07:01:00,1.87606,1.87626,1.87604,1.87626,13954567.0
2009-07-13 07:02:00,1.87637,1.87637,1.87577,1.87589,3465223.0
2009-07-13 07:03:00,1.87592,1.87608,1.87592,1.87608,5607408.0
2009-07-13 07:04:00,1.87619,1.8764,1.87619,1.87625,8433137.0
2009-07-13 07:05:00,1.87618,1.87619,1.87601,1.87619,9395342.0
2009-07-13 07:06:00,1.87608,1.87635,1.87608,1.87635,4401571.0
2009-07-13 07:07:00,1.87625,1.87629,1.87601,1.87629,6587495.0
2009-07-13 07:08:00,1.87618,1.87624,1.87613,1.87624,7709308.0
2009-07-13 07:09:00,1.87633,1.87683,1.87633,1.87683,7992504.0
2009-07-13 07:10:00,1.87692,1.87695,1.87676,1.87676,17450006.0
2009-07-13 07:11:00,1.87668,1.87668,1.87647,1.87661,2649134.0
2009-07-13 07:12:00,1.87663,1.87672,1.87663,1.87666,2784415.0
2009-07-13 07:13:00,1.87674,1.87698,1.87674,1.87686,6901570.0
2009-07-13 07:14:00,1.8769,1.87707,1.87669,1.87707,2199865.0
2009-07-13 07:15:00,1.87725,1.87746,1.87725,1.87746,9678498.0
2009-07-13 07:16:00,1.87751,1.87754,1.87741,1.87741,3106967.0
2009-07-13 07:17:00,1.87725,1.87725,1.87689,1.87689,13154535.0
2009-07-13 07:18:00,1.87688,1.87699,1.87678,1.87699,5286992.0
2009-07-13 07:19:00,1.87692,1.87716,1.87692,1.87716,13908310.0
2009-07-13 07:20:00,1.8771,1.87712,1.87709,1.87712,3062067.0
2009-07-13 07:21:00,1.87697,1.87706,1.87683,1.87699,12399413.0
2009-07-13 07:22:00,1.87691,1.87691,1.87617,1.87665,16519458.0
2009-07-13 07:23:00,1.87666,1.8767,1.87658,1.87661,5446833.0
2009-07-13 07:24:00,1.87664,1.87675,1.87656,1.87675,3942924.0
2009-07-13 07:25:00,1.87682,1.87696,1.8765,1.8768,6580811.0
2009-07-13 07:26:00,1.87696,1.8771,1.8768,1.8768,7735673.0
2009-07-13 07:27:00,1.87687,1.87687,1.87669,1.8767,7731736.0
2009-07-13 07:28:00,1.87668,1.87668,1.87657,1.8766,12915034.0
2009-07-13 07:29:00,1.87663,1.87718,1.87663,1.87718,11312870.0
2009-07-13 07:30:00,1.87729,1.87767,1.87717,1.87767,6437788.0
2009-07-13 07:31:00,1.87767,1.87774,1.87766,1.87774,5179321.0
2009-07-13 07:32:00,1.87778,1.87781,1.87772,1.87774,2739272.0
2009-07-13 07:33:00,1.87773,1.87795,1.87766,1.87795,5957479.0
2009-07-13 07:34:00,1.87791,1.87791,1.87784,1.87785,4174021.0
2009-07-13 07:35:00,1.87774,1.87774,1.87721,1.87721,13763793.0
2009-07-13 07:36:00,1.87707,1.87717,1.87707,1.87713,16942815.0
2009-07-13 07:37:00,1.87717,1.87717,1.87565,1.87708,5142696.0
2009-07-13 07:38:00,1.87704,1.87706,1.87667,1.8768,7016568.0
2009-07-13 07:39:00,1.87664,1.87664,1.87625,1.87625,7331876.0
2009-07-13 07:40:00,1.87626,1.87627,1.87618,1.87618,3424521.0
2009-07-13 07:41:00,1.87616,1.87622,1.8759,1.87619,2954148.0
2009-07-13 07:42:00,1.87621,1.87629,1.87612,1.87629,3820140.0
2009-07-13 07:43:00,1.87625,1.87625,1.8759,1.87595,1086313.0
2009-07-13 07:44:00,1.87596,1.87649,1.87596,1.87629,8753480.0
2009-07-13 07:45:00,1.87629,1.87632,1.87585,1.87627,3557146.0
2009-07-13 07:46:00,1.87625,1.87637,1.87616,1.87616,15410160.0
2009-07-13 07:47:00,1.87603,1.87661,1.87603,1.87661,9811312.0
2009-07-13 07:48:00,1.87656,1.87661,1.87638,1.87638,17154160.0
2009-07-13 07:49:00,1.87622,1.87627,1.87619,1.87625,9102366.0
2009-07-13 07:50:00,1.87641,1.87656,1.87641,1.87656,9098853.0
2009-07-13 07:51:00,1.87654,1.87654,1.8764,1.87647,6093561.0
2009-07-13 07:52:00,1.87642,1.87648,1.87642,1.87648,7948864.0
2009-07-13 07:53:00,1.87653,1.87653,1.87511,1.8765,2284108.0
2009-07-13 07:54:00,1.87639,1.87658,1.87639,1.87658,8290127.0
2009-07-13 07:55:00,1.87663,1.8768,1.87663,1.8768,22409630.0
2009-07-13 07:56:00,1.87672,1.87672,1.8765,1.87661,8469721.0
2009-07-13 07:57:00,1.87669,1.87681,1.87665,1.87665,21948196.0
2009-07-13 07:58:00,1.8766,1.8766,1.87617,1.87617,7509229.0
2009-07-13 07:59:00,1.87606,1.87635,1.87606,1.87615,8657912.0
2009-07-13 08:00:00,1.87624,1.87661,1.87624,1.8763,8072834.0
2009-07-13 08:01:00,1.87622,1.87626,1.87586,1.87586,24407340.0
2009-07-13 08:02:00,1.87567,1.87567,1.87547,1.87554,7554862.0
2009-07-13 08:03:00,1.87561,1.87606,1.87561,1.87606,5424446.0
2009-07-13 08:04:00,1.87606,1.87626,1.87595,1.87595,6998592.0
2009-07-13 08:05:00,1.87575,1.87579,1.87552,1.87562,3736134.0
2009-07-13 08:06:00,1.87579,1.87654,1.87579,1.87654,6703596.0
2009-07-13 08:07:00,1.87656,1.87675,1.8765,1.87675,17063265.0
2009-07-13 08:08:00,1.87675,1.87731,1.87675,1.87725,28369360.0
2009-07-13 08:09:00,1.87719,1.87727,1.87719,1.87725,19089315.0
2009-07-13 08:10:00,1.87729,1.87755,1.87729,1.87755,16462512.0
2009-07-13 08:11:00,1.87753,1.87779,1.87753,1.87763,2467679.0
2009-07-13 08:12:00,1.87753,1.87757,1.8771,1.8771,5575240.0
2009-07-13 08:13:00,1.87701,1.87722,1.87701,1.87719,7084464.0
2009-07-13 08:14:00,1.87724,1.87735,1.87724,1.87735,13517832.0
2009-07-13 08:15:00,1.87742,1.87752,1.87719,1.87719,4901797.0
2009-07-13 08:16:00,1.87697,1.87697,1.87674,1.87675,3694436.0
2009-07-13 08:17:00,1.87677,1.87677,1.87645,1.87645,4336087.0
2009-07-13 08:18:00,1.87642,1.87659,1.87636,1.87659,9599970.0
2009-07-13 08:19:00,1.87666,1.87723,1.87665,1.87723,6597920.0
2009-07-13 08:20:00,1.87731,1.87755,1.87731,1.87755,15481678.0
2009-07-13 08:21:00,1.87749,1.87749,1.87691,1.87691,5348454.0
2009-07-13 08:22:00,1.87679,1.87713,1.87674,1.87713,3813346.0
2009-07-13 08:23:00,1.87718,1.87761,1.87718,1.87761,8236633.0
2009-07-13 08:24:00,1.87775,1.87809,1.87775,1.87809,3509429.0
2009-07-13 08:25:00,1.87807,1.87807,1.87746,1.87746,5200787.0
2009-07-13 08:26:00,1.8775,1.87756,1.87741,1.87754,8520943.0
2009-07-13 08:27:00,1.87749,1.87766,1.8774,1.87765,17584986.0
2009-07-13 08:28:00,1.87773,1.87804,1.87773,1.87804,3562558.0
2009-07-13 08:29:00,1.87812,1.87812,1.87801,1.87808,8370061.0
2009-07-13 08:30:00,1.87807,1.87807,1.87771,1.87771,5736683.0
2009-07-13 08:31:00,1.87764,1.87764,1.87749,1.87749,5618236.0
2009-07-13 08:32:00,1.87749,1.87749,1.87726,1.87726,10760936.0
2009-07-13 08:33:00,1.87721,1.87722,1.87696,1.87696,6899431.0
2009-07-13 08:34:00,1.87693,1.87693,1.87649,1.87654,28034454.0
2009-07-13 08:35:00,1.87639,1.87639,1.87616,1.87617,6955678.0
2009-07-13 08:36:00,1.87622,1.87645,1.87607,1.87607,5050405.0
2009-07-13 08:37:00,1.87599,1.87599,1.8757,1.8757,12999524.0
2009-07-13 08:38:00,1.87577,1.87577,1.87552,1.87552,6724871.0
2009-07-13 08:39:00,1.87548,1.87548,1.87509,1.87521,4004821.0
2009-07-13 08:40:00,1.87543,1.87569,1.87543,1.87569,5694039.0
2009-07-13 08:41:00,1.87566,1.87583,1.87558,1.87558,16778897.0
2009-07-13 08:42:00,1.87543,1.87543,1.8753,1.87541,15586640.0
2009-07-13 08:43:00,1.87542,1.87544,1.87528,1.87533,3670661.0
2009-07-13 08:44:00,1.87536,1.87566,1.87536,1.87562,10529889.0
2009-07-13 08:45:00,1.87559,1.87568,1.8755,1.87568,4997909.0
2009-07-13 08:46:00,1.8757,1.8757,1.87526,1.87526,2026625.0
2009-07-13 08:47:00,1.87508,1.87508,1.87482,1.87505,111924786.0
2009-07-13 08:48:00,1.87514,1.87556,1.87514,1.87552,12154557.0
2009-07-13 08:49:00,1.87556,1.87623,1.87555,1.87623,4092133.0
2009-07-13 08:50:00,1.87637,1.87637,1.87558,1.87558,25954280.0
2009-07-13 08:51:00,1.87559,1.87598,1.87559,1.87598,2155309.0
2009-07-13 08:52:00,1.87617,1.87668,1.87617,1.87668,8767360.0
2009-07-13 08:53:00,1.87688,1.87715,1.87668,1.87714,7763570.0
2009-07-13 08:54:00,1.877,1.877,1.87668,1.87668,3466995.0
2009-07-13 08:55:00,1.87683,1.87702,1.87683,1.8769,1459646.0
2009-07-13 08:56:00,1.87685,1.87704,1.87685,1.87704,6718180.0
2009-07-13 08:57:00,1.87708,1.87731,1.87705,1.87731,6854512.0
2009-07-13 08:58:00,1.87736,1.87736,1.87707,1.87713,3248864.0
2009-07-13 08:59:00,1.8772,1.87733,1.8772,1.87733,10716283.0
2009-07-13 09:00:00,1.87729,1.87737,1.87718,1.87724,18530922.0
2009-07-13 09:01:00,1.87722,1.87722,1.87695,1.87695,9923795.0
2009-07-13 09:02:00,1.877,1.877,1.87671,1.87672,9403731.0
2009-07-13 09:03:00,1.87668,1.87668,1.87643,1.8765,1932470.0
2009-07-13 09:04:00,1.87649,1.87649,1.87622,1.87622,8449011.0
2009-07-13 09:05:00,1.87622,1.87622,1.87599,1.87599,7622499.0
2009-07-13 09:06:00,1.87596,1.87596,1.87513,1.87513,15547683.0
2009-07-13 09:07:00,1.87499,1.87508,1.87471,1.87504,4877912.0
2009-07-13 09:08:00,1.87493,1.87494,1.87479,1.87479,56221695.0
2009-07-13 09:09:00,1.87474,1.87474,1.87422,1.87422,33468390.0
2009-07-13 09:10:00,1.87411,1.87425,1.87409,1.87425,17440814.0
2009-07-13 09:11:00,1.87444,1.87468,1.87444,1.87451,4182954.0
2009-07-13 09:12:00,1.87447,1.87447,1.87435,1.87444,12289705.0
2009-07-13 09:13:00,1.87421,1.87421,1.8738,1.8738,7682990.0
2009-07-13 09:14:00,1.87364,1.87397,1.87364,1.87397,8859871.0
2009-07-13 09:15:00,1.87382,1.87382,1.87357,1.87357,3574520.0
2009-07-13 09:16:00,1.87356,1.87386,1.87346,1.87386,57595680.0
2009-07-13 09:17:00,1.87396,1.87409,1.87391,1.87391,3028377.0
2009-07-13 09:18:00,1.87396,1.87411,1.87386,1.87411,4422349.0
2009-07-13 09:19:00,1.87411,1.87411,1.87397,1.87397,4362632.0
2009-07-13 09:20:00,1.87384,1.87397,1.87369,1.8739,3448089.0
2009-07-13 09:21:00,1.8739,1.8739,1.87363,1.87363,3091181.0
2009-07-13 09:22:00,1.8738,1.87471,1.8738,1.87471,9775296.0
2009-07-13 09:23:00,1.87481,1.87481,1.87429,1.87429,7021076.0
2009-07-13 09:24:00,1.87431,1.87431,1.87397,1.87397,18501360.0
2009-07-13 09:25:00,1.87393,1.87398,1.87373,1.87398,10251990.0
2009-07-13 09:26:00,1.87398,1.87398,1.87357,1.87366,8108401.0
2009-07-13 09:27:00,1.8736,1.8736,1.87328,1.87328,5501605.0
2009-07-13 09:28:00,1.87331,1.87331,1.87317,1.87317,15152607.0
2009-07-13 09:29:00,1.87308,1.87328,1.87308,1.8732,2897221.0
2009-07-13 09:30:00,1.87307,1.87307,1.87153,1.87276,41729078.0
2009-07-13 09:31:00,1.87272,1.87272,1.87244,1.87244,8486070.0
2009-07-13 09:32:00,1.8724,1.87266,1.87224,1.87266,23615067.0
2009-07-13 09:33:00,1.87268,1.87281,1.87255,1.87256,6259262.0
2009-07-13 09:34:00,1.87268,1.87283,1.87265,1.87281,6815438.0
2009-07-13 09:35:00,1.87283,1.87297,1.87131,1.87297,2099017.0
2009-07-13 09:36:00,1.873,1.87317,1.8728,1.87317,5484894.0
2009-07-13 09:37:00,1.8732,1.87341,1.87291,1.87338,2349703.0
2009-07-13 09:38:00,1.8735,1.87351,1.87328,1.87328,6329237.0
2009-07-13 09:39:00,1.87316,1.87322,1.87287,1.87304,13919718.0
2009-07-13 09:40:00,1.87299,1.87303,1.87278,1.87278,46519200.0
2009-07-13 09:41:00,1.87277,1.87277,1.87258,1.87258,8120229.0
2009-07-13 09:42:00,1.87257,1.87257,1.87217,1.87227,6792423.0
2009-07-13 09:43:00,1.87224,1.87224,1.87188,1.87197,7701805.0
2009-07-13 09:44:00,1.87179,1.87198,1.87166,1.87198,7744661.0
2009-07-13 09:45:00,1.8719,1.87198,1.8716,1.87189,4398796.0
2009-07-13 09:46:00,1.8718,1.8718,1.87166,1.87168,18443136.0
2009-07-13 09:47:00,1.8716,1.8716,1.87093,1.87093,22438224.0
2009-07-13 09:48:00,1.87086,1.8709,1.87058,1.87058,6897224.0
2009-07-13 09:49:00,1.8707,1.87077,1.87038,1.87038,5134029.0
2009-07-13 09:50:00,1.8703,1.8703,1.87016,1.87016,2180963.0
2009-07-13 09:51:00,1.86997,1.87009,1.86985,1.87009,8839594.0
2009-07-13 09:52:00,1.87019,1.87046,1.87019,1.8703,21849015.0
2009-07-13 09:53:00,1.87036,1.87049,1.87027,1.87027,4016821.0
2009-07-13 09:54:00,1.87027,1.87043,1.87026,1.87043,26042634.0
2009-07-13 09:55:00,1.87057,1.87074,1.87057,1.8707,8696963.0
2009-07-13 09:56:00,1.87077,1.87116,1.87077,1.87089,6967671.0
2009-07-13 09:57:00,1.87068,1.87102,1.87044,1.87102,9550732.0
2009-07-13 09:58:00,1.87105,1.87105,1.8709,1.87103,3741861.0
2009-07-13 09:59:00,1.87095,1.87121,1.87084,1.87095,18191520.0
2009-07-13 10:00:00,1.87105,1.87121,1.87105,1.87121,3288061.0
2009-07-13 10:01:00,1.87126,1.87145,1.87091,1.87091,5341736.0
2009-07-13 10:02:00,1.87091,1.87091,1.8704,1.8704,10308620.0
2009-07-13 10:03:00,1.87026,1.87035,1.87016,1.8702,14339325.0
2009-07-13 10:04:00,1.87015,1.87015,1.86966,1.86969,76557670.0
2009-07-13 10:05:00,1.86975,1.86975,1.86955,1.86955,6794106.0
2009-07-13 10:06:00,1.86979,1.86994,1.86979,1.86992,1709305.0
2009-07-13 10:07:00,1.86999,1.87042,1.86999,1.87042,1802824.0
2009-07-13 10:08:00,1.87052,1.87064,1.87016,1.87016,18212913.0
2009-07-13 10:09:00,1.86992,1.8701,1.86989,1.87008,13338640.0
2009-07-13 10:10:00,1.87013,1.87013,1.86989,1.86992,5344056.0
2009-07-13 10:11:00,1.86996,1.87018,1.86996,1.87011,7405238.0
2009-07-13 10:12:00,1.86998,1.87003,1.86989,1.86992,6788713.0
2009-07-13 10:13:00,1.8699,1.86991,1.86982,1.86991,14614404.0
2009-07-13 10:14:00,1.86994,1.87007,1.8697,1.87007,12786382.0
2009-07-13 10:15:00,1.87016,1.87024,1.87016,1.87022,27509064.0
2009-07-13 10:16:00,1.87024,1.87028,1.87001,1.87001,20170025.0
2009-07-13 10:17:00,1.87003,1.87003,1.86967,1.86967,6357585.0
2009-07-13 10:18:00,1.86968,1.86976,1.86964,1.86969,24215869.0
2009-07-13 10:19:00,1.86975,1.87013,1.86975,1.87013,10667268.0
2009-07-13 10:20:00,1.8702,1.8703,1.8701,1.87026,5714445.0
2009-07-13 10:21:00,1.87029,1.87029,1.87015,1.87015,1863886.0
2009-07-13 10:22:00,1.86973,1.8703,1.86973,1.87,4920638.0
2009-07-13 10:23:00,1.87001,1.87023,1.8699,1.87023,8379577.0
2009-07-13 10:24:00,1.8704,1.87079,1.87039,1.87079,8003398.0
2009-07-13 10:25:00,1.87082,1.87092,1.87082,1.87092,14368718.0
2009-07-13 10:26:00,1.87105,1.87119,1.87094,1.87109,5829548.0
2009-07-13 10:27:00,1.87122,1.87158,1.87122,1.87158,14483372.0
2009-07-13 10:28:00,1.87168,1.87185,1.87167,1.87185,6538597.0
2009-07-13 10:29:00,1.87177,1.87177,1.87157,1.87169,5117210.0
2009-07-13 10:30:00,1.87172,1.87194,1.87172,1.87194,34523286.0
2009-07-13 10:31:00,1.87196,1.87227,1.87191,1.87191,9997051.0
2009-07-13 10:32:00,1.8716,1.8716,1.87137,1.87139,3733397.0
2009-07-13 10:33:00,1.87149,1.87149,1.87066,1.87066,19153596.0
2009-07-13 10:34:00,1.87066,1.87066,1.87034,1.87057,29714308.0
2009-07-13 10:35:00,1.87059,1.87063,1.87045,1.87063,4666541.0
2009-07-13 10:36:00,1.87063,1.87079,1.87063,1.87079,3140914.0
2009-07-13 10:37:00,1.87084,1.87105,1.8705,1.87105,3132375.0
2009-07-13 10:38:00,1.87106,1.87129,1.87106,1.87129,1826759.0
2009-07-13 10:39:00,1.87129,1.87144,1.87127,1.87127,5255999.0
2009-07-13 10:40:00,1.87115,1.87151,1.86964,1.86964,3497275.0
2009-07-13 10:41:00,1.871,1.87119,1.871,1.87117,4153110.0
2009-07-13 10:42:00,1.8713,1.87165,1.87122,1.87122,3423613.0
2009-07-13 10:43:00,1.87121,1.87131,1.8708,1.8708,96535737.0
2009-07-13 10:44:00,1.87068,1.87077,1.87064,1.87077,3443337.0
2009-07-13 10:45:00,1.87089,1.87121,1.87089,1.87121,7785813.0
2009-07-13 10:46:00,1.87126,1.87138,1.87126,1.8713,21522260.0
2009-07-13 10:47:00,1.8712,1.8712,1.87076,1.87076,11982127.0
2009-07-13 10:48:00,1.87058,1.87058,1.87045,1.8705,9854806.0
2009-07-13 10:49:00,1.87055,1.8707,1.87055,1.87062,3974530.0
2009-07-13 10:50:00,1.87049,1.87049,1.87023,1.87037,3644235.0
2009-07-13 10:51:00,1.8704,1.87049,1.87019,1.87019,2593322.0
2009-07-13 10:52:00,1.86997,1.86997,1.86969,1.86982,12443726.0
2009-07-13 10:53:00,1.86982,1.86982,1.86962,1.86971,13669895.0
2009-07-13 10:54:00,1.8696,1.8696,1.86904,1.86922,10934517.0
2009-07-13 10:55:00,1.8694,1.86964,1.8694,1.86964,2556927.0
2009-07-13 10:56:00,1.8698,1.87007,1.8698,1.87007,65615550.0
2009-07-13 10:57:00,1.87017,1.87053,1.87017,1.87053,2914437.0
2009-07-13 10:58:00,1.87052,1.87052,1.87025,1.87025,16702504.0
2009-07-13 10:59:00,1.87008,1.87018,1.86986,1.86986,7233043.0
2009-07-13 11:00:00,1.86985,1.86985,1.86964,1.86964,9883888.0
2009-07-13 11:01:00,1.86962,1.8699,1.8694,1.8699,62531700.0
2009-07-13 11:02:00,1.86999,1.87015,1.86997,1.86997,6391879.0
2009-07-13 11:03:00,1.86992,1.87006,1.86967,1.86967,31236954.0
2009-07-13 11:04:00,1.86976,1.87004,1.86975,1.87004,3934414.0
2009-07-13 11:05:00,1.87027,1.87034,1.87018,1.87018,5582832.0
2009-07-13 11:06:00,1.87004,1.87004,1.86959,1.86993,5391416.0
2009-07-13 11:07:00,1.86997,1.87027,1.86997,1.86999,8342298.0
2009-07-13 11:08:00,1.87004,1.87027,1.87003,1.87027,11907251.0
2009-07-13 11:09:00,1.87024,1.87123,1.87024,1.87116,7755099.0
2009-07-13 11:10:00,1.87097,1.87097,1.87054,1.87065,4868632.0
2009-07-13 11:11:00,1.87061,1.87061,1.87009,1.87009,12223188.0
2009-07-13 11:12:00,1.86995,1.87011,1.86994,1.87011,36510534.0
2009-07-13 11:13:00,1.87024,1.87041,1.87017,1.87017,18351140.0
2009-07-13 11:14:00,1.87023,1.87062,1.87021,1.87021,2800359.0
2009-07-13 11:15:00,1.87014,1.87014,1.86995,1.86995,49719108.0
2009-07-13 11:16:00,1.87013,1.87036,1.87013,1.87036,8978414.0
2009-07-13 11:17:00,1.8704,1.8706,1.87025,1.87057,2182828.0
2009-07-13 11:18:00,1.87059,1.87075,1.87059,1.87069,12715860.0
2009-07-13 11:19:00,1.87073,1.87082,1.87049,1.87049,7996460.0
2009-07-13 11:20:00,1.87031,1.87031,1.86995,1.86995,40147546.0
2009-07-13 11:21:00,1.86985,1.86988,1.86956,1.86956,17622780.0
2009-07-13 11:22:00,1.86949,1.86949,1.86917,1.86917,15125046.0
2009-07-13 11:23:00,1.86903,1.86903,1.8688,1.86882,3652944.0
2009-07-13 11:24:00,1.86878,1.86906,1.86878,1.86895,144075564.0
2009-07-13 11:25:00,1.86916,1.86964,1.86916,1.86964,10583163.0
2009-07-13 11:26:00,1.86957,1.86969,1.86944,1.86969,34769376.0
2009-07-13 11:27:00,1.86963,1.86965,1.86942,1.86965,42368750.0
2009-07-13 11:28:00,1.8697,1.8697,1.86938,1.86938,2091395.0
2009-07-13 11:29:00,1.86919,1.86919,1.86884,1.86884,3753229.0
2009-07-13 11:30:00,1.86879,1.86879,1.86858,1.86861,5411527.0
2009-07-13 11:31:00,1.86858,1.86858,1.86812,1.86858,5636692.0
2009-07-13 11:32:00,1.86858,1.86919,1.86858,1.86918,8822255.0
2009-07-13 11:33:00,1.86902,1.86902,1.86884,1.86884,1488224.0
2009-07-13 11:34:00,1.8689,1.8691,1.8689,1.8691,5090502.0
2009-07-13 11:35:00,1.86887,1.86889,1.86867,1.86867,2607149.0
2009-07-13 11:36:00,1.86861,1.86861,1.86806,1.86806,4248242.0
2009-07-13 11:37:00,1.86798,1.86798,1.86759,1.86775,14381971.0
2009-07-13 11:38:00,1.86781,1.86808,1.86781,1.86791,7328380.0
2009-07-13 11:39:00,1.86807,1.86814,1.86806,1.86811,4299949.0
2009-07-13 11:40:00,1.86814,1.86821,1.86774,1.86774,9573832.0
2009-07-13 11:41:00,1.86771,1.86783,1.86752,1.86752,7799783.0
2009-07-13 11:42:00,1.86743,1.86747,1.86714,1.86747,4867636.0
2009-07-13 11:43:00,1.86747,1.8676,1.86734,1.86734,2907706.0
2009-07-13 11:44:00,1.86733,1.86748,1.86724,1.86724,44213804.0
2009-07-13 11:45:00,1.86709,1.86709,1.86686,1.86688,3453318.0
2009-07-13 11:46:00,1.86683,1.86736,1.86677,1.86736,11198885.0
2009-07-13 11:47:00,1.86748,1.86822,1.86748,1.86822,4367717.0
2009-07-13 11:48:00,1.86836,1.86846,1.86825,1.86825,43718818.0
2009-07-13 11:49:00,1.86813,1.86813,1.86768,1.86768,4409068.0
2009-07-13 11:50:00,1.86753,1.86753,1.86722,1.86724,9440350.0
2009-07-13 11:51:00,1.86717,1.86717,1.8667,1.8667,10132065.0
2009-07-13 11:52:00,1.86677,1.86696,1.86677,1.86696,4243875.0
2009-07-13 11:53:00,1.86699,1.86753,1.86699,1.86753,41301700.0
2009-07-13 11:54:00,1.86758,1.86767,1.86743,1.86767,4175524.0
2009-07-13 11:55:00,1.86757,1.86757,1.86713,1.86713,3561461.0
2009-07-13 11:56:00,1.86741,1.86741,1.86689,1.86689,7555317.0
2009-07-13 11:57:00,1.86684,1.86702,1.86666,1.86702,5843342.0
2009-07-13 11:58:00,1.86717,1.8674,1.86716,1.86731,9934460.0
2009-07-13 11:59:00,1.86736,1.86788,1.86736,1.86788,23794415.0
2009-07-13 12:00:00,1.86792,1.86809,1.86788,1.86805,35976920.0
2009-07-13 12:01:00,1.86802,1.86802,1.86793,1.868,3627331.0
2009-07-13 12:02:00,1.86791,1.86791,1.8678,1.8679,2826542.0
2009-07-13 12:03:00,1.86794,1.86817,1.86794,1.86816,4037315.0
2009-07-13 12:04:00,1.86816,1.86828,1.86794,1.86811,5398124.0
2009-07-13 12:05:00,1.86804,1.86804,1.86747,1.86767,26813616.0
2009-07-13 12:06:00,1.86758,1.86805,1.86758,1.86805,2438536.0
2009-07-13 12:07:00,1.86811,1.86817,1.86808,1.86811,9460525.0
2009-07-13 12:08:00,1.86811,1.8683,1.86806,1.8683,13565757.0
2009-07-13 12:09:00,1.86835,1.86868,1.86835,1.8686,27578025.0
2009-07-13 12:10:00,1.86853,1.86853,1.86838,1.86852,7068543.0
2009-07-13 12:11:00,1.86863,1.86881,1.86862,1.86878,10829907.0
2009-07-13 12:12:00,1.86862,1.86862,1.86816,1.86816,5314391.0
2009-07-13 12:13:00,1.86814,1.86852,1.86814,1.86852,8063334.0
2009-07-13 12:14:00,1.86857,1.86975,1.86857,1.86975,76687184.0
2009-07-13 12:15:00,1.86966,1.86978,1.86938,1.8697,6757890.0
2009-07-13 12:16:00,1.86959,1.86959,1.86921,1.86928,23116940.0
2009-07-13 12:17:00,1.86921,1.86921,1.86898,1.8692,1632115.0
2009-07-13 12:18:00,1.86907,1.86907,1.8689,1.86899,60553365.0
2009-07-13 12:19:00,1.86901,1.86918,1.86888,1.86918,137149161.0
2009-07-13 12:20:00,1.86914,1.86917,1.86902,1.86917,2174244.0
2009-07-13 12:21:00,1.86914,1.86916,1.86902,1.86909,15166368.0
2009-07-13 12:22:00,1.86902,1.86908,1.86884,1.86908,1213008.0
2009-07-13 12:23:00,1.86907,1.86924,1.86907,1.86908,6193122.0
2009-07-13 12:24:00,1.86903,1.86903,1.86858,1.86858,3580454.0
2009-07-13 12:25:00,1.86852,1.86934,1.86852,1.86934,6194335.0
2009-07-13 12:26:00,1.86941,1.86992,1.86941,1.8697,28779948.0
2009-07-13 12:27:00,1.86965,1.86974,1.86957,1.86963,7045620.0
2009-07-13 12:28:00,1.86978,1.87004,1.86978,1.87004,13256799.0
2009-07-13 12:29:00,1.87008,1.87019,1.87004,1.87019,5813077.0
2009-07-13 12:30:00,1.87019,1.87019,1.86952,1.86969,7096886.0
2009-07-13 12:31:00,1.86961,1.86961,1.86905,1.86905,56151984.0
2009-07-13 12:32:00,1.86893,1.86939,1.86893,1.86939,19542476.0
2009-07-13 12:33:00,1.86949,1.86985,1.86949,1.86985,16757944.0
2009-07-13 12:34:00,1.86998,1.87003,1.86992,1.87003,10011708.0
2009-07-13 12:35:00,1.87008,1.87015,1.86988,1.86988,5694628.0
2009-07-13 12:36:00,1.86978,1.87026,1.86978,1.86992,11111888.0
2009-07-13 12:37:00,1.87031,1.87031,1.87017,1.87017,2063496.0
2009-07-13 12:38:00,1.86997,1.87012,1.86938,1.87012,6261768.0
2009-07-13 12:39:00,1.87006,1.87006,1.86963,1.8698,23778172.0
2009-07-13 12:40:00,1.86973,1.86973,1.86946,1.86948,35577516.0
2009-07-13 12:41:00,1.86952,1.86966,1.86911,1.86911,7238137.0
2009-07-13 12:42:00,1.86897,1.86897,1.86878,1.86881,97382700.0
2009-07-13 12:43:00,1.86882,1.8689,1.86869,1.86869,4246163.0
2009-07-13 12:44:00,1.86884,1.86922,1.86884,1.86922,7022551.0
2009-07-13 12:45:00,1.86922,1.86936,1.86919,1.86936,5218100.0
2009-07-13 12:46:00,1.86943,1.86956,1.86942,1.86953,9800482.0
2009-07-13 12:47:00,1.86962,1.86962,1.86945,1.86945,5615930.0
2009-07-13 12:48:00,1.86948,1.86964,1.86936,1.86964,2260080.0
2009-07-13 12:49:00,1.86968,1.86994,1.86968,1.86989,52339620.0
2009-07-13 12:50:00,1.86997,1.87014,1.86991,1.86991,4627869.0
2009-07-13 12:51:00,1.86968,1.86968,1.86937,1.86965,5453612.0
2009-07-13 12:52:00,1.86974,1.86982,1.86962,1.86962,26399130.0
2009-07-13 12:53:00,1.86968,1.86984,1.86955,1.86955,801795.0
2009-07-13 12:54:00,1.86946,1.86952,1.86937,1.86951,6570154.0
2009-07-13 12:55:00,1.86962,1.86981,1.86959,1.86979,7303163.0
2009-07-13 12:56:00,1.86976,1.86979,1.86966,1.86976,3671030.0
2009-07-13 12:57:00,1.86977,1.87016,1.86977,1.87016,20089826.0
2009-07-13 12:58:00,1.87031,1.87053,1.87031,1.87035,47609890.0
2009-07-13 12:59:00,1.87029,1.87029,1.87018,1.87024,13474189.0
2009-07-13 13:00:00,1.87013,1.87013,1.86988,1.87,26342080.0
2009-07-13 13:01:00,1.87003,1.87003,1.86983,1.86993,9812779.0
2009-07-13 13:02:00,1.87006,1.87046,1.87006,1.87046,9326645.0
2009-07-13 13:03:00,1.87062,1.87085,1.87062,1.87072,12305843.0
2009-07-13 13:04:00,1.87086,1.87103,1.87086,1.87103,3611581.0
2009-07-13 13:05:00,1.87097,1.87097,1.87067,1.87067,4504665.0
2009-07-13 13:06:00,1.87049,1.87049,1.87026,1.87035,14464303.0
2009-07-13 13:07:00,1.87019,1.87024,1.86967,1.87021,11800569.0
2009-07-13 13:08:00,1.87037,1.87093,1.87037,1.87093,58678737.0
2009-07-13 13:09:00,1.87095,1.87121,1.87095,1.87121,7468285.0
2009-07-13 13:10:00,1.87135,1.87162,1.87135,1.87162,10332527.0
2009-07-13 13:11:00,1.87165,1.87165,1.87138,1.87138,7522526.0
2009-07-13 13:12:00,1.87129,1.87129,1.87087,1.87117,5944797.0
2009-07-13 13:13:00,1.87124,1.8716,1.87124,1.87148,6251077.0
2009-07-13 13:14:00,1.87153,1.8716,1.87137,1.87138,27003531.0
2009-07-13 13:15:00,1.87146,1.87161,1.87146,1.87161,58928634.0
2009-07-13 13:16:00,1.87167,1.87176,1.87161,1.87176,3374191.0
2009-07-13 13:17:00,1.87182,1.87208,1.87182,1.87195,7562119.0
2009-07-13 13:18:00,1.87192,1.87245,1.87191,1.87245,5857840.0
2009-07-13 13:19:00,1.87248,1.87265,1.87248,1.87265,7001053.0
2009-07-13 13:20:00,1.87267,1.87287,1.87267,1.87287,4249163.0
2009-07-13 13:21:00,1.87278,1.8731,1.87278,1.8731,2195754.0
2009-07-13 13:22:00,1.87308,1.87332,1.87299,1.87332,3788602.0
2009-07-13 13:23:00,1.87337,1.8735,1.87337,1.87348,7423190.0
2009-07-13 13:24:00,1.8736,1.87414,1.8736,1.87384,143044595.0
2009-07-13 13:25:00,1.87381,1.87381,1.87354,1.87363,1937975.0
2009-07-13 13:26:00,1.87361,1.87361,1.87335,1.8734,10369312.0
2009-07-13 13:27:00,1.87345,1.8736,1.87345,1.87351,5735569.0
2009-07-13 13:28:00,1.87354,1.87386,1.87354,1.87386,14002233.0
2009-07-13 13:29:00,1.87386,1.87443,1.87386,1.8744,6197651.0
2009-07-13 13:30:00,1.87422,1.87422,1.87369,1.87369,4643414.0
2009-07-13 13:31:00,1.87353,1.87353,1.87316,1.87316,7457753.0
2009-07-13 13:32:00,1.87312,1.87333,1.873,1.87333,19471521.0
2009-07-13 13:33:00,1.87347,1.87364,1.87339,1.87348,4820176.0
2009-07-13 13:34:00,1.87363,1.87447,1.87363,1.87447,13258336.0
2009-07-13 13:35:00,1.87462,1.87483,1.87462,1.87463,8292491.0
2009-07-13 13:36:00,1.87468,1.87477,1.87461,1.87461,8135770.0
2009-07-13 13:37:00,1.87455,1.87456,1.87431,1.87434,4314942.0
2009-07-13 13:38:00,1.87418,1.87418,1.87375,1.87398,19461274.0
2009-07-13 13:39:00,1.87384,1.87384,1.87348,1.87357,1787980.0
2009-07-13 13:40:00,1.8737,1.87378,1.87364,1.87368,12618412.0
2009-07-13 13:41:00,1.87353,1.87353,1.87301,1.87323,9834446.0
2009-07-13 13:42:00,1.87318,1.87356,1.87305,1.87356,4794096.0
2009-07-13 13:43:00,1.87346,1.87368,1.87346,1.87366,10680659.0
2009-07-13 13:44:00,1.87355,1.87359,1.87345,1.87346,11688068.0
2009-07-13 13:45:00,1.87343,1.87346,1.87336,1.8734,18384158.0
2009-07-13 13:46:00,1.87328,1.87328,1.8729,1.8729,10704420.0
2009-07-13 13:47:00,1.87278,1.87315,1.87278,1.87303,6467237.0
2009-07-13 13:48:00,1.8732,1.8732,1.87271,1.87282,16345492.0
2009-07-13 13:49:00,1.87277,1.87298,1.87277,1.87298,7992567.0
2009-07-13 13:50:00,1.87294,1.87299,1.87283,1.87299,4424483.0
2009-07-13 13:51:00,1.87295,1.87299,1.87278,1.87278,17424279.0
2009-07-13 13:52:00,1.87281,1.87296,1.87275,1.87283,15791461.0
2009-07-13 13:53:00,1.87287,1.87298,1.87272,1.87272,4341314.0
2009-07-13 13:54:00,1.87269,1.87269,1.87229,1.8723,34930964.0
2009-07-13 13:55:00,1.87228,1.87228,1.87193,1.87193,3921946.0
2009-07-13 13:56:00,1.87183,1.87187,1.8717,1.87172,44690352.0
2009-07-13 13:57:00,1.87163,1.87163,1.87142,1.87142,46984355.0
2009-07-13 13:58:00,1.8714,1.87141,1.87123,1.87123,4873169.0
2009-07-13 13:59:00,1.87114,1.87114,1.87053,1.87053,3871321.0
2009-07-13 14:00:00,1.87062,1.87158,1.87062,1.87108,13534048.0
2009-07-13 14:01:00,1.87109,1.87131,1.87103,1.87131,8666582.0
2009-07-13 14:02:00,1.87147,1.87177,1.87147,1.87177,11004096.0
2009-07-13 14:03:00,1.8718,1.8718,1.87119,1.87135,9786467.0
2009-07-13 14:04:00,1.87136,1.87147,1.8713,1.87139,5618082.0
2009-07-13 14:05:00,1.87153,1.87165,1.87151,1.87157,4092676.0
2009-07-13 14:06:00,1.87159,1.87159,1.87133,1.87136,8009894.0
2009-07-13 14:07:00,1.87129,1.87161,1.87123,1.87161,7094635.0
2009-07-13 14:08:00,1.8716,1.87164,1.87159,1.87164,3577650.0
2009-07-13 14:09:00,1.87158,1.87158,1.87067,1.87067,6055764.0
2009-07-13 14:10:00,1.87057,1.87077,1.87055,1.87077,19702140.0
2009-07-13 14:11:00,1.87089,1.8711,1.87089,1.87102,5549545.0
2009-07-13 14:12:00,1.87107,1.87115,1.87103,1.87112,44583696.0
2009-07-13 14:13:00,1.87123,1.87145,1.87123,1.87142,14894099.0
2009-07-13 14:14:00,1.87137,1.87137,1.87108,1.87108,5842504.0
2009-07-13 14:15:00,1.87115,1.87119,1.87098,1.87098,27908922.0
2009-07-13 14:16:00,1.87098,1.87107,1.87096,1.87096,7429829.0
2009-07-13 14:17:00,1.87103,1.87149,1.87103,1.87137,5887018.0
2009-07-13 14:18:00,1.87159,1.87181,1.87159,1.87181,1662859.0
2009-07-13 14:19:00,1.87184,1.87201,1.87183,1.87201,7155009.0
2009-07-13 14:20:00,1.87205,1.87226,1.87193,1.87226,3245852.0
2009-07-13 14:21:00,1.87232,1.87258,1.87225,1.87258,9211381.0
2009-07-13 14:22:00,1.87258,1.87328,1.87258,1.8732,30675631.0
2009-07-13 14:23:00,1.87324,1.87338,1.87178,1.87338,6431511.0
2009-07-13 14:24:00,1.87338,1.87338,1.87309,1.87309,2654985.0
2009-07-13 14:25:00,1.87294,1.87294,1.87268,1.87293,5515082.0
2009-07-13 14:26:00,1.8729,1.87307,1.87288,1.87288,17134580.0
2009-07-13 14:27:00,1.87278,1.87278,1.87252,1.87271,1463510.0
2009-07-13 14:28:00,1.87125,1.87287,1.87125,1.87257,10813606.0
2009-07-13 14:29:00,1.87236,1.87236,1.87209,1.87213,5890797.0
2009-07-13 14:30:00,1.87208,1.87208,1.87179,1.87179,9195079.0
2009-07-13 14:31:00,1.87171,1.87178,1.87159,1.87159,8395737.0
2009-07-13 14:32:00,1.87159,1.87159,1.87093,1.87105,20129934.0
2009-07-13 14:33:00,1.87111,1.87125,1.87082,1.87123,9262778.0
2009-07-13 14:34:00,1.87119,1.87132,1.87119,1.87132,8005203.0
2009-07-13 14:35:00,1.87128,1.87171,1.87102,1.87171,6844945.0
2009-07-13 14:36:00,1.8716,1.8716,1.87127,1.87127,9076008.0
2009-07-13 14:37:00,1.87131,1.87136,1.87087,1.87087,33216160.0
2009-07-13 14:38:00,1.87077,1.87091,1.87077,1.8709,17588323.0
2009-07-13 14:39:00,1.87087,1.87087,1.87072,1.87079,7609951.0
2009-07-13 14:40:00,1.87082,1.87103,1.87082,1.87103,6585973.0
2009-07-13 14:41:00,1.87106,1.8713,1.87106,1.8713,1987056.0
2009-07-13 14:42:00,1.87131,1.87149,1.87131,1.87149,5584374.0
2009-07-13 14:43:00,1.87168,1.87174,1.87164,1.87164,2299665.0
2009-07-13 14:44:00,1.87155,1.87155,1.87114,1.87114,5018475.0
2009-07-13 14:45:00,1.87117,1.87121,1.87096,1.87096,7818038.0
2009-07-13 14:46:00,1.87093,1.87111,1.87073,1.87111,7410445.0
2009-07-13 14:47:00,1.87112,1.87148,1.87112,1.87148,4907312.0
2009-07-13 14:48:00,1.87153,1.87183,1.87153,1.87183,15760602.0
2009-07-13 14:49:00,1.87186,1.87209,1.87186,1.87209,5633211.0
2009-07-13 14:50:00,1.87221,1.87228,1.87213,1.87228,30956440.0
2009-07-13 14:51:00,1.87229,1.87244,1.87229,1.87242,8134097.0
2009-07-13 14:52:00,1.87264,1.87264,1.87233,1.87233,5598864.0
2009-07-13 14:53:00,1.87226,1.87226,1.87209,1.87226,5450618.0
2009-07-13 14:54:00,1.87238,1.87244,1.87222,1.87223,16477284.0
2009-07-13 14:55:00,1.87221,1.87221,1.87202,1.87207,5287767.0
2009-07-13 14:56:00,1.87202,1.87202,1.87163,1.87163,10155768.0
2009-07-13 14:57:00,1.87156,1.87156,1.87106,1.87135,5203246.0
2009-07-13 14:58:00,1.87152,1.87178,1.87152,1.8717,38139951.0
2009-07-13 14:59:00,1.87164,1.87164,1.87145,1.87148,8575384.0
2009-07-13 15:00:00,1.8715,1.87207,1.8715,1.87185,5448309.0
2009-07-13 15:01:00,1.872,1.87234,1.872,1.87234,3446416.0
2009-07-13 15:02:00,1.8723,1.87261,1.8723,1.87239,6249293.0
2009-07-13 15:03:00,1.87218,1.87222,1.872,1.872,8042523.0
2009-07-13 15:04:00,1.87185,1.87215,1.87184,1.87184,8359969.0
2009-07-13 15:05:00,1.87201,1.87223,1.87201,1.87223,3742703.0
2009-07-13 15:06:00,1.87224,1.87245,1.87219,1.87229,8528216.0
2009-07-13 15:07:00,1.87249,1.87277,1.87249,1.87277,2807654.0
2009-07-13 15:08:00,1.87255,1.87255,1.87203,1.87219,55592315.0
2009-07-13 15:09:00,1.87208,1.87208,1.87165,1.87165,5568707.0
2009-07-13 15:10:00,1.87167,1.87169,1.87149,1.87169,11211993.0
2009-07-13 15:11:00,1.87162,1.87201,1.87162,1.872,21249129.0
2009-07-13 15:12:00,1.87205,1.87246,1.87202,1.87211,27591641.0
2009-07-13 15:13:00,1.87209,1.87223,1.87204,1.87216,15602333.0
2009-07-13 15:14:00,1.8721,1.87214,1.87202,1.87202,3303478.0
2009-07-13 15:15:00,1.87187,1.87187,1.8711,1.87126,6416444.0
2009-07-13 15:16:00,1.87127,1.87127,1.87099,1.87111,3821033.0
2009-07-13 15:17:00,1.8712,1.87142,1.87108,1.87142,5212863.0
2009-07-13 15:18:00,1.87165,1.87199,1.87165,1.87169,6888888.0
2009-07-13 15:19:00,1.87153,1.87153,1.8712,1.87134,6129498.0
2009-07-13 15:20:00,1.8714,1.8714,1.87111,1.87111,32209950.0
2009-07-13 15:21:00,1.87088,1.87103,1.87065,1.87103,11045358.0
2009-07-13 15:22:00,1.87113,1.87149,1.87113,1.87149,12238590.0
2009-07-13 15:23:00,1.87144,1.87151,1.87092,1.87092,6960673.0
2009-07-13 15:24:00,1.87134,1.87169,1.87134,1.87166,8960378.0
2009-07-13 15:25:00,1.87173,1.87184,1.87161,1.87165,3243650.0
2009-07-13 15:26:00,1.87157,1.87157,1.87086,1.87086,29420394.0
2009-07-13 15:27:00,1.87071,1.87092,1.87071,1.8709,10977637.0
2009-07-13 15:28:00,1.87096,1.87096,1.87074,1.87087,2295832.0
2009-07-13 15:29:00,1.8711,1.87156,1.8711,1.87156,2162865.0
2009-07-13 15:30:00,1.87158,1.87159,1.8714,1.87141,8456876.0
2009-07-13 15:31:00,1.87132,1.87133,1.87109,1.87109,5262980.0
2009-07-13 15:32:00,1.87095,1.87123,1.87081,1.87123,6246253.0
2009-07-13 15:33:00,1.87138,1.87146,1.87136,1.87136,6955561.0
2009-07-13 15:34:00,1.87132,1.87132,1.87059,1.87121,11808752.0
2009-07-13 15:35:00,1.87118,1.87118,1.87086,1.87114,15399085.0
2009-07-13 15:36:00,1.87099,1.8711,1.87068,1.87068,13069425.0
2009-07-13 15:37:00,1.87066,1.87066,1.8705,1.8705,3705136.0
2009-07-13 15:38:00,1.87061,1.87088,1.8704,1.87068,14028612.0
2009-07-13 15:39:00,1.87065,1.87106,1.87065,1.87104,12274035.0
2009-07-13 15:40:00,1.87108,1.87132,1.87099,1.87132,6673722.0
2009-07-13 15:41:00,1.87111,1.87154,1.87111,1.87152,12602039.0
2009-07-13 15:42:00,1.8715,1.87191,1.8715,1.87175,11192570.0
2009-07-13 15:43:00,1.87175,1.87198,1.87165,1.87198,2547103.0
2009-07-13 15:44:00,1.87205,1.87215,1.87192,1.87215,4738479.0
2009-07-13 15:45:00,1.8722,1.87254,1.8722,1.87254,4903008.0
2009-07-13 15:46:00,1.87275,1.87314,1.87274,1.87308,28537908.0
2009-07-13 15:47:00,1.87313,1.87328,1.87296,1.87328,12620393.0
2009-07-13 15:48:00,1.87333,1.87345,1.87333,1.8734,12019591.0
2009-07-13 15:49:00,1.87331,1.87331,1.87272,1.87324,4946041.0
2009-07-13 15:50:00,1.87325,1.87334,1.87317,1.87334,5415528.0
2009-07-13 15:51:00,1.87333,1.87333,1.87309,1.87309,12320915.0
2009-07-13 15:52:00,1.87303,1.87303,1.87271,1.87273,12139719.0
2009-07-13 15:53:00,1.87278,1.87301,1.87152,1.87289,6246145.0
2009-07-13 15:54:00,1.8731,1.87349,1.87301,1.87339,3830436.0
2009-07-13 15:55:00,1.87341,1.87359,1.87334,1.87356,34846475.0
2009-07-13 15:56:00,1.87336,1.87385,1.87336,1.87385,14417763.0
2009-07-13 15:57:00,1.87399,1.87434,1.87399,1.87434,24253476.0
2009-07-13 15:58:00,1.87435,1.87451,1.87419,1.87451,5332709.0
2009-07-13 15:59:00,1.87459,1.87503,1.87459,1.87503,50936340.0
2009-07-13 16:00:00,1.87484,1.87487,1.87431,1.87431,7782161.0
2009-07-13 16:01:00,1.87433,1.87441,1.87433,1.87437,8076446.0
2009-07-13 16:02:00,1.87436,1.87436,1.87371,1.87371,27685077.0
2009-07-13 16:03:00,1.87365,1.87396,1.87365,1.87396,12789828.0
2009-07-13 16:04:00,1.87408,1.8744,1.87408,1.8744,2738870.0
2009-07-13 16:05:00,1.87449,1.87468,1.87449,1.87468,2323205.0
2009-07-13 16:06:00,1.87467,1.87478,1.87467,1.87471,5450721.0
2009-07-13 16:07:00,1.87474,1.87474,1.87449,1.87454,7958403.0
2009-07-13 16:08:00,1.87478,1.87497,1.87478,1.87479,2552934.0
2009-07-13 16:09:00,1.87464,1.87464,1.87433,1.87454,3468422.0
2009-07-13 16:10:00,1.87468,1.87473,1.87455,1.87455,15411030.0
2009-07-13 16:11:00,1.87439,1.87439,1.87383,1.87383,9802542.0
2009-07-13 16:12:00,1.87387,1.87387,1.87351,1.87351,8119441.0
2009-07-13 16:13:00,1.87354,1.87354,1.87335,1.87347,7681090.0
2009-07-13 16:14:00,1.87335,1.87371,1.87334,1.87371,8592962.0
2009-07-13 16:15:00,1.87377,1.87396,1.87377,1.87396,7322324.0
2009-07-13 16:16:00,1.87406,1.87428,1.87406,1.87428,18343025.0
2009-07-13 16:17:00,1.87431,1.87455,1.87427,1.87455,4864010.0
2009-07-13 16:18:00,1.87458,1.87573,1.87458,1.87573,44544588.0
2009-07-13 16:19:00,1.87572,1.87595,1.87572,1.87593,26233371.0
2009-07-13 16:20:00,1.87605,1.87654,1.87605,1.87654,25574798.0
2009-07-13 16:21:00,1.87642,1.87666,1.87624,1.87624,11302825.0
2009-07-13 16:22:00,1.8766,1.87663,1.87635,1.87635,7113684.0
2009-07-13 16:23:00,1.87611,1.87622,1.87599,1.87599,8770775.0
2009-07-13 16:24:00,1.87602,1.87602,1.87555,1.87575,8228491.0
2009-07-13 16:25:00,1.87578,1.87578,1.87547,1.87547,12106223.0
2009-07-13 16:26:00,1.87539,1.87544,1.87502,1.87502,10848678.0
2009-07-13 16:27:00,1.87504,1.87506,1.87478,1.87478,4589133.0
2009-07-13 16:28:00,1.87455,1.87455,1.87395,1.874,25321756.0
2009-07-13 16:29:00,1.874,1.87454,1.874,1.87454,6940527.0
2009-07-13 16:30:00,1.87459,1.87459,1.87425,1.87446,8424734.0
2009-07-13 16:31:00,1.87439,1.87439,1.87388,1.87388,10169606.0
2009-07-13 16:32:00,1.87382,1.87382,1.8725,1.8725,88017124.0
2009-07-13 16:33:00,1.87235,1.87235,1.87216,1.87217,6729503.0
2009-07-13 16:34:00,1.87209,1.87214,1.87204,1.87214,17732352.0
2009-07-13 16:35:00,1.87226,1.87256,1.87226,1.87252,3321890.0
2009-07-13 16:36:00,1.87253,1.87274,1.87253,1.87274,4075144.0
2009-07-13 16:37:00,1.87271,1.87271,1.8725,1.8725,8599539.0
2009-07-13 16:38:00,1.87266,1.87272,1.87257,1.87257,9565972.0
2009-07-13 16:39:00,1.87247,1.87252,1.87231,1.87252,31235732.0
2009-07-13 16:40:00,1.87249,1.87249,1.87233,1.87244,4880547.0
2009-07-13 16:41:00,1.87231,1.87231,1.87188,1.87213,16038823.0
2009-07-13 16:42:00,1.87198,1.87204,1.87131,1.87131,43283243.0
2009-07-13 16:43:00,1.87168,1.8717,1.87144,1.87144,1980436.0
2009-07-13 16:44:00,1.87138,1.87138,1.87103,1.87113,17736283.0
2009-07-13 16:45:00,1.87116,1.87128,1.87099,1.87099,10907477.0
2009-07-13 16:46:00,1.87079,1.87084,1.87058,1.87084,4801396.0
2009-07-13 16:47:00,1.87089,1.87116,1.87089,1.87116,12421871.0
2009-07-13 16:48:00,1.87104,1.87104,1.87069,1.87069,3345394.0
2009-07-13 16:49:00,1.87058,1.87058,1.87045,1.8705,12114983.0
2009-07-13 16:50:00,1.87044,1.87044,1.86999,1.86999,4803595.0
2009-07-13 16:51:00,1.86994,1.86994,1.86978,1.86991,2258110.0
2009-07-13 16:52:00,1.86995,1.87012,1.86995,1.87004,6590838.0
2009-07-13 16:53:00,1.87011,1.87071,1.87011,1.87071,6210964.0
2009-07-13 16:54:00,1.87074,1.87079,1.87071,1.87072,1709015.0
2009-07-13 16:55:00,1.87051,1.87051,1.87023,1.87023,10647222.0
2009-07-13 16:56:00,1.87024,1.87024,1.86982,1.87002,26653725.0
2009-07-13 16:57:00,1.8701,1.87039,1.87008,1.87039,14714237.0
2009-07-13 16:58:00,1.87043,1.87079,1.87043,1.87079,4835768.0
2009-07-13 16:59:00,1.87084,1.87084,1.86987,1.86987,4825770.0
2009-07-13 17:00:00,1.86988,1.87005,1.86988,1.86993,4505234.0
2009-07-13 17:01:00,1.86993,1.87085,1.86993,1.87085,13802527.0
2009-07-13 17:02:00,1.87099,1.87109,1.87076,1.87076,1819095.0
2009-07-13 17:03:00,1.8708,1.8708,1.87054,1.87063,6292909.0
2009-07-13 17:04:00,1.87073,1.87082,1.87065,1.87082,11683594.0
2009-07-13 17:05:00,1.87083,1.87101,1.87083,1.87098,3853316.0
2009-07-13 17:06:00,1.87102,1.87102,1.87079,1.87101,16415616.0
2009-07-13 17:07:00,1.87113,1.87138,1.87113,1.87135,15713194.0
2009-07-13 17:08:00,1.87152,1.87177,1.8715,1.87175,8013241.0
2009-07-13 17:09:00,1.87158,1.87158,1.8713,1.8713,20768608.0
2009-07-13 17:10:00,1.8712,1.8712,1.87086,1.87086,3416223.0
2009-07-13 17:11:00,1.87095,1.87132,1.87089,1.87132,6642964.0
2009-07-13 17:12:00,1.87126,1.87126,1.87101,1.87101,7696634.0
2009-07-13 17:13:00,1.87102,1.87131,1.871,1.87131,4723525.0
2009-07-13 17:14:00,1.87139,1.87171,1.87139,1.87171,2863388.0
2009-07-13 17:15:00,1.87164,1.87164,1.87145,1.87145,14445112.0
2009-07-13 17:16:00,1.87157,1.87158,1.87147,1.8715,60296956.0
2009-07-13 17:17:00,1.87158,1.87172,1.87157,1.87157,1725260.0
2009-07-13 17:18:00,1.87156,1.8717,1.87156,1.87157,4032520.0
2009-07-13 17:19:00,1.87154,1.87154,1.87119,1.87119,5807855.0
2009-07-13 17:20:00,1.87126,1.87168,1.87126,1.87168,2094240.0
2009-07-13 17:21:00,1.87164,1.87164,1.87136,1.87146,13434731.0
2009-07-13 17:22:00,1.8715,1.8718,1.87108,1.8718,2474324.0
2009-07-13 17:23:00,1.87176,1.87213,1.87173,1.87213,13156370.0
2009-07-13 17:24:00,1.87221,1.87224,1.87209,1.87215,4046836.0
2009-07-13 17:25:00,1.87211,1.8722,1.87208,1.8721,5304657.0
2009-07-13 17:26:00,1.87213,1.87234,1.87194,1.87194,13776470.0
2009-07-13 17:27:00,1.87186,1.87186,1.8717,1.8717,5492665.0
2009-07-13 17:28:00,1.87162,1.87162,1.8704,1.87064,142411560.0
2009-07-13 17:29:00,1.87087,1.87145,1.87073,1.87145,11901468.0
2009-07-13 17:30:00,1.87151,1.87151,1.87118,1.87136,2840802.0
2009-07-13 17:31:00,1.87139,1.8714,1.87116,1.87116,5621674.0
2009-07-13 17:32:00,1.87106,1.87106,1.87052,1.87052,18182594.0
2009-07-13 17:33:00,1.87048,1.87048,1.86988,1.86997,4626905.0
2009-07-13 17:34:00,1.86984,1.86984,1.86937,1.86937,9957402.0
2009-07-13 17:35:00,1.8694,1.8694,1.86856,1.86856,7460032.0
2009-07-13 17:36:00,1.86836,1.86836,1.86788,1.86788,3138246.0
2009-07-13 17:37:00,1.86768,1.8677,1.86727,1.86727,13799201.0
2009-07-13 17:38:00,1.86708,1.86711,1.86671,1.86671,5262313.0
2009-07-13 17:39:00,1.8666,1.8666,1.86536,1.86558,66371266.0
2009-07-13 17:40:00,1.86552,1.86552,1.86517,1.86517,4239177.0
2009-07-13 17:41:00,1.86506,1.86534,1.86503,1.86534,3284762.0
2009-07-13 17:42:00,1.86542,1.86583,1.86542,1.86583,56136890.0
2009-07-13 17:43:00,1.86588,1.86615,1.86588,1.86615,11918887.0
2009-07-13 17:44:00,1.86621,1.86643,1.86621,1.86643,13831178.0
2009-07-13 17:45:00,1.86664,1.86682,1.86655,1.86671,5373384.0
2009-07-13 17:46:00,1.86685,1.86699,1.86681,1.86699,14776281.0
2009-07-13 17:47:00,1.86701,1.86701,1.86643,1.86644,6032967.0
2009-07-13 17:48:00,1.86659,1.86679,1.8665,1.8665,67580720.0
2009-07-13 17:49:00,1.86639,1.86693,1.86639,1.86693,8815639.0
2009-07-13 17:50:00,1.86711,1.86776,1.86711,1.86776,4143471.0
2009-07-13 17:51:00,1.86766,1.86766,1.86729,1.86739,2989623.0
2009-07-13 17:52:00,1.86695,1.86739,1.86695,1.86739,3550203.0
2009-07-13 17:53:00,1.86761,1.86796,1.86761,1.86781,33689775.0
2009-07-13 17:54:00,1.86784,1.86792,1.86765,1.86784,2587128.0
2009-07-13 17:55:00,1.86802,1.86834,1.86802,1.86834,7144072.0
2009-07-13 17:56:00,1.86837,1.86862,1.86837,1.86847,8535801.0
2009-07-13 17:57:00,1.86851,1.86851,1.86802,1.86802,7879677.0
2009-07-13 17:58:00,1.86797,1.86797,1.8669,1.8669,64277499.0
2009-07-13 17:59:00,1.8667,1.86686,1.86661,1.86661,8820506.0
2009-07-13 18:00:00,1.86667,1.86687,1.86666,1.86666,3297034.0
2009-07-13 18:01:00,1.86674,1.86722,1.86674,1.86718,4252517.0
2009-07-13 18:02:00,1.86689,1.86689,1.86657,1.86672,3934987.0
2009-07-13 18:03:00,1.86675,1.86704,1.86673,1.86704,12583964.0
2009-07-13 18:04:00,1.86705,1.86711,1.86702,1.86705,35459928.0
2009-07-13 18:05:00,1.86704,1.86724,1.86701,1.86724,5058375.0
2009-07-13 18:06:00,1.8673,1.8677,1.86719,1.8677,50819050.0
2009-07-13 18:07:00,1.86786,1.86796,1.86775,1.86794,7833834.0
2009-07-13 18:08:00,1.86807,1.86807,1.86759,1.86759,6710721.0
2009-07-13 18:09:00,1.86754,1.86783,1.86754,1.86773,14278777.0
2009-07-13 18:10:00,1.86753,1.86796,1.86753,1.86796,7732732.0
2009-07-13 18:11:00,1.86805,1.86809,1.86794,1.86806,6041466.0
2009-07-13 18:12:00,1.86815,1.8685,1.86801,1.8685,10349668.0
2009-07-13 18:13:00,1.8685,1.86919,1.8685,1.86919,2908939.0
2009-07-13 18:14:00,1.86918,1.86918,1.86897,1.86913,130699520.0
2009-07-13 18:15:00,1.86914,1.8692,1.86897,1.86897,5356588.0
2009-07-13 18:16:00,1.86893,1.86893,1.86872,1.86872,14511396.0
2009-07-13 18:17:00,1.8685,1.8685,1.8683,1.8683,2693437.0
2009-07-13 18:18:00,1.8684,1.86856,1.86833,1.86845,15223222.0
2009-07-13 18:19:00,1.86849,1.86867,1.86849,1.86867,8739573.0
2009-07-13 18:20:00,1.86878,1.8691,1.86878,1.8691,4024852.0
2009-07-13 18:21:00,1.86911,1.86919,1.86901,1.86901,3337704.0
2009-07-13 18:22:00,1.86907,1.86916,1.86897,1.86916,3417831.0
2009-07-13 18:23:00,1.86913,1.86917,1.8689,1.8689,8578951.0
2009-07-13 18:24:00,1.86891,1.86915,1.86889,1.86889,12916448.0
2009-07-13 18:25:00,1.86898,1.86934,1.86898,1.86934,3440600.0
2009-07-13 18:26:00,1.86946,1.86975,1.86946,1.86966,46558248.0
2009-07-13 18:27:00,1.86976,1.86976,1.86945,1.8695,7345957.0
2009-07-13 18:28:00,1.86957,1.86971,1.86957,1.86971,9040124.0
2009-07-13 18:29:00,1.86967,1.86975,1.86954,1.86954,8695366.0
2009-07-13 18:30:00,1.86959,1.86959,1.86944,1.86945,127520784.0
2009-07-13 18:31:00,1.8693,1.8693,1.86909,1.8693,5600241.0
2009-07-13 18:32:00,1.86938,1.86957,1.86938,1.86957,63349080.0
2009-07-13 18:33:00,1.86969,1.87017,1.86969,1.87016,5279602.0
2009-07-13 18:34:00,1.87017,1.87017,1.86988,1.87,5927417.0
2009-07-13 18:35:00,1.86992,1.86992,1.86956,1.86971,13569711.0
2009-07-13 18:36:00,1.86968,1.86968,1.86942,1.86942,6483559.0
2009-07-13 18:37:00,1.8694,1.86943,1.86913,1.86924,13419774.0
2009-07-13 18:38:00,1.86929,1.86929,1.86896,1.86896,1624901.0
2009-07-13 18:39:00,1.86883,1.86883,1.86853,1.86869,6400167.0
2009-07-13 18:40:00,1.86865,1.86865,1.86834,1.86834,6892892.0
2009-07-13 18:41:00,1.86842,1.86871,1.86842,1.86871,5686357.0
2009-07-13 18:42:00,1.8689,1.86913,1.86887,1.86901,2815927.0
2009-07-13 18:43:00,1.86903,1.86927,1.86902,1.86926,6635046.0
2009-07-13 18:44:00,1.86947,1.86957,1.86947,1.86951,135116163.0
2009-07-13 18:45:00,1.86948,1.86954,1.86915,1.8694,3257247.0
2009-07-13 18:46:00,1.86922,1.86922,1.86904,1.86906,5239106.0
2009-07-13 18:47:00,1.86896,1.86896,1.86858,1.8689,4043325.0
2009-07-13 18:48:00,1.86903,1.86917,1.86903,1.86917,2012654.0
2009-07-13 18:49:00,1.86903,1.86903,1.86862,1.86866,5507042.0
2009-07-13 18:50:00,1.86855,1.86855,1.86822,1.86822,6151072.0
2009-07-13 18:51:00,1.86843,1.86867,1.86843,1.86857,5946773.0
2009-07-13 18:52:00,1.86854,1.86859,1.86811,1.86832,23442456.0
2009-07-13 18:53:00,1.86838,1.86858,1.86838,1.86845,3780900.0
2009-07-13 18:54:00,1.86855,1.86861,1.86838,1.8684,6308797.0
2009-07-13 18:55:00,1.86819,1.86819,1.86788,1.86788,5024981.0
2009-07-13 18:56:00,1.8679,1.8679,1.86769,1.86769,23621190.0
2009-07-13 18:57:00,1.86774,1.86775,1.86765,1.86765,4772357.0
2009-07-13 18:58:00,1.86774,1.86784,1.86767,1.86773,60134820.0
2009-07-13 18:59:00,1.86758,1.86773,1.86751,1.86773,24166656.0
2009-07-13 19:00:00,1.86782,1.86799,1.86767,1.86767,10947997.0
2009-07-13 19:01:00,1.86757,1.86757,1.86714,1.86714,6425778.0
2009-07-13 19:02:00,1.86706,1.86761,1.86706,1.86761,100561230.0
2009-07-13 19:03:00,1.86754,1.86754,1.86719,1.86731,23429546.0
2009-07-13 19:04:00,1.86736,1.86753,1.86733,1.86746,6624588.0
2009-07-13 19:05:00,1.86762,1.86775,1.86753,1.86773,11448664.0
2009-07-13 19:06:00,1.86782,1.86808,1.86782,1.86803,9603510.0
2009-07-13 19:07:00,1.86786,1.86786,1.86763,1.86771,10379464.0
2009-07-13 19:08:00,1.86775,1.86775,1.86739,1.86739,14803901.0
2009-07-13 19:09:00,1.86717,1.86717,1.8667,1.8667,3775983.0
2009-07-13 19:10:00,1.86675,1.86675,1.86631,1.86631,12533113.0
2009-07-13 19:11:00,1.86633,1.86642,1.86622,1.86642,2281556.0
2009-07-13 19:12:00,1.86638,1.86662,1.86608,1.86608,59772816.0
2009-07-13 19:13:00,1.86611,1.8663,1.86611,1.8663,6110843.0
2009-07-13 19:14:00,1.86627,1.86651,1.86627,1.86643,10824228.0
2009-07-13 19:15:00,1.8664,1.8671,1.8664,1.8671,5851221.0
2009-07-13 19:16:00,1.86713,1.86729,1.86711,1.86725,16494528.0
2009-07-13 19:17:00,1.867,1.86722,1.86688,1.86705,4085318.0
2009-07-13 19:18:00,1.86721,1.86784,1.86721,1.86784,3049317.0
2009-07-13 19:19:00,1.86774,1.86805,1.86774,1.86805,9169887.0
2009-07-13 19:20:00,1.86808,1.86853,1.86803,1.86853,4904918.0
2009-07-13 19:21:00,1.86854,1.86854,1.86839,1.86839,2718392.0
2009-07-13 19:22:00,1.86844,1.86844,1.8678,1.86792,10470301.0
2009-07-13 19:23:00,1.8679,1.86813,1.8679,1.86805,6445122.0
2009-07-13 19:24:00,1.86793,1.86811,1.86793,1.86811,5683172.0
2009-07-13 19:25:00,1.86808,1.86826,1.86798,1.86826,12091475.0
2009-07-13 19:26:00,1.86829,1.86877,1.86829,1.86869,4662649.0
2009-07-13 19:27:00,1.8685,1.8685,1.86796,1.86796,4979334.0
2009-07-13 19:28:00,1.86793,1.86823,1.86783,1.86823,19350144.0
2009-07-13 19:29:00,1.8683,1.86847,1.86807,1.86807,9134904.0
2009-07-13 19:30:00,1.86806,1.86811,1.86792,1.86811,7815363.0
2009-07-13 19:31:00,1.86792,1.86792,1.86762,1.86762,4729896.0
2009-07-13 19:32:00,1.86761,1.86784,1.86756,1.86784,5809675.0
2009-07-13 19:33:00,1.86782,1.86804,1.86782,1.86804,5858703.0
2009-07-13 19:34:00,1.86806,1.86834,1.86806,1.86834,6273156.0
2009-07-13 19:35:00,1.86828,1.86828,1.86786,1.86786,4196132.0
2009-07-13 19:36:00,1.86758,1.86809,1.86758,1.86785,11308886.0
2009-07-13 19:37:00,1.86785,1.86793,1.86744,1.86744,8130214.0
2009-07-13 19:38:00,1.86747,1.86799,1.86735,1.86735,7707844.0
2009-07-13 19:39:00,1.86733,1.86738,1.86719,1.86719,6938589.0
2009-07-13 19:40:00,1.86711,1.86716,1.86706,1.86714,83542016.0
2009-07-13 19:41:00,1.86725,1.86742,1.86722,1.86726,35896731.0
2009-07-13 19:42:00,1.86725,1.86735,1.86717,1.86722,5392279.0
2009-07-13 19:43:00,1.86735,1.86761,1.86735,1.8676,25411410.0
2009-07-13 19:44:00,1.86762,1.86772,1.86762,1.86767,3722583.0
2009-07-13 19:45:00,1.86756,1.86756,1.86711,1.86711,6029816.0
2009-07-13 19:46:00,1.86697,1.86697,1.86673,1.86693,30378040.0
2009-07-13 19:47:00,1.86698,1.8672,1.86698,1.86712,11187597.0
2009-07-13 19:48:00,1.86698,1.86713,1.86698,1.86705,1857724.0
2009-07-13 19:49:00,1.8671,1.86714,1.86702,1.86713,6305644.0
2009-07-13 19:50:00,1.86709,1.8675,1.86658,1.8675,5218141.0
2009-07-13 19:51:00,1.86753,1.86775,1.86753,1.86772,8338694.0
2009-07-13 19:52:00,1.86788,1.86808,1.86781,1.86781,9468906.0
2009-07-13 19:53:00,1.86769,1.86769,1.86702,1.86702,7734923.0
2009-07-13 19:54:00,1.86736,1.86736,1.86681,1.86717,6152939.0
2009-07-13 19:55:00,1.86728,1.86748,1.86728,1.86728,9184926.0
2009-07-13 19:56:00,1.8672,1.86743,1.8672,1.86743,3573539.0
2009-07-13 19:57:00,1.86746,1.8676,1.86743,1.86751,14289274.0
2009-07-13 19:58:00,1.86763,1.86772,1.8676,1.8676,19370550.0
2009-07-13 19:59:00,1.86748,1.86748,1.86728,1.86728,8976387.0
2009-07-13 20:00:00,1.86718,1.86733,1.86705,1.86705,9276401.0
2009-07-13 20:01:00,1.86699,1.86703,1.86679,1.86703,11168522.0
2009-07-13 20:02:00,1.8672,1.86737,1.86713,1.86713,9066945.0
2009-07-13 20:03:00,1.86721,1.86728,1.86719,1.86727,19112375.0
2009-07-13 20:04:00,1.86732,1.86761,1.86732,1.86761,10526378.0
2009-07-13 20:05:00,1.86766,1.86773,1.86764,1.86766,27639168.0
2009-07-13 20:06:00,1.8676,1.86769,1.86755,1.86758,8576101.0
2009-07-13 20:07:00,1.86766,1.86775,1.86735,1.86735,6356320.0
2009-07-13 20:08:00,1.86728,1.86728,1.86714,1.86715,108789750.0
2009-07-13 20:09:00,1.8672,1.86756,1.8672,1.86756,14004554.0
2009-07-13 20:10:00,1.86761,1.8678,1.86761,1.86776,39921946.0
2009-07-13 20:11:00,1.8677,1.86773,1.86756,1.86756,9056624.0
2009-07-13 20:12:00,1.8675,1.86775,1.8675,1.86761,7050142.0
2009-07-13 20:13:00,1.86759,1.86787,1.86759,1.86787,4056202.0
2009-07-13 20:14:00,1.86806,1.86831,1.86806,1.86818,2046413.0
2009-07-13 20:15:00,1.86824,1.86845,1.86822,1.86824,6054912.0
2009-07-13 20:16:00,1.86817,1.86836,1.86817,1.86836,7310309.0
2009-07-13 20:17:00,1.86853,1.86903,1.86853,1.86903,4384554.0
2009-07-13 20:18:00,1.86906,1.86952,1.86906,1.86952,7984902.0
2009-07-13 20:19:00,1.86968,1.86984,1.86955,1.86955,7866013.0
2009-07-13 20:20:00,1.8693,1.8693,1.86908,1.86909,3121746.0
2009-07-13 20:21:00,1.86925,1.86957,1.86925,1.86953,12321543.0
2009-07-13 20:22:00,1.86959,1.86972,1.8695,1.86956,9384311.0
2009-07-13 20:23:00,1.86948,1.86948,1.86921,1.86935,9479474.0
2009-07-13 20:24:00,1.86919,1.86959,1.86919,1.86953,19923183.0
2009-07-13 20:25:00,1.86951,1.86957,1.86931,1.86957,9595383.0
2009-07-13 20:26:00,1.86964,1.86968,1.86949,1.86949,32605800.0
2009-07-13 20:27:00,1.86942,1.86942,1.86926,1.86932,10906091.0
2009-07-13 20:28:00,1.86932,1.86955,1.86932,1.86945,10552222.0
2009-07-13 20:29:00,1.86922,1.86941,1.86916,1.86941,6010096.0
2009-07-13 20:30:00,1.8694,1.8694,1.86912,1.86912,3868650.0
2009-07-13 20:31:00,1.86912,1.86912,1.86886,1.86888,4866683.0
2009-07-13 20:32:00,1.86887,1.86912,1.86866,1.86905,1652080.0
2009-07-13 20:33:00,1.86917,1.86956,1.86917,1.86956,13237269.0
2009-07-13 20:34:00,1.86974,1.87002,1.8697,1.8697,6242210.0
2009-07-13 20:35:00,1.8698,1.8698,1.86949,1.86949,8847265.0
2009-07-13 20:36:00,1.86939,1.86939,1.86929,1.8693,4358007.0
2009-07-13 20:37:00,1.8693,1.86941,1.86925,1.86937,9293712.0
2009-07-13 20:38:00,1.8693,1.8693,1.86904,1.86907,54338700.0
2009-07-13 20:39:00,1.86899,1.86906,1.86895,1.86899,22557470.0
2009-07-13 20:40:00,1.86913,1.86944,1.86913,1.86944,5700871.0
2009-07-13 20:41:00,1.86933,1.86944,1.86917,1.86917,9653714.0
2009-07-13 20:42:00,1.86907,1.86907,1.86894,1.86894,76763709.0
2009-07-13 20:43:00,1.86895,1.86895,1.86883,1.86889,19507879.0
2009-07-13 20:44:00,1.86889,1.86893,1.86885,1.86885,5495344.0
2009-07-13 20:45:00,1.86867,1.86867,1.86841,1.86853,3476957.0
2009-07-13 20:46:00,1.86839,1.86839,1.8681,1.8681,101242492.0
2009-07-13 20:47:00,1.86789,1.86795,1.86782,1.86795,14716738.0
2009-07-13 20:48:00,1.868,1.86805,1.86786,1.86799,7134356.0
2009-07-13 20:49:00,1.86792,1.86803,1.86787,1.86797,10370434.0
2009-07-13 20:50:00,1.86798,1.868,1.86753,1.86753,4233512.0
2009-07-13 20:51:00,1.86762,1.86774,1.86757,1.86757,16876462.0
2009-07-13 20:52:00,1.8677,1.86806,1.86764,1.86806,5867004.0
2009-07-13 20:53:00,1.86809,1.86827,1.86678,1.86799,4654427.0
2009-07-13 20:54:00,1.86812,1.86828,1.86804,1.86828,10807379.0
2009-07-13 20:55:00,1.86838,1.86839,1.86823,1.86823,10642657.0
2009-07-13 20:56:00,1.86826,1.86831,1.86813,1.86813,5009812.0
2009-07-13 20:57:00,1.86808,1.86808,1.86767,1.86767,6113292.0
2009-07-13 20:58:00,1.86758,1.86778,1.86758,1.86778,7909976.0
2009-07-13 20:59:00,1.86781,1.86815,1.86781,1.86815,7692521.0
2009-07-13 21:00:00,1.86837,1.86883,1.86837,1.86883,6833055.0
2009-07-13 21:01:00,1.86898,1.86915,1.86898,1.86907,5634540.0
2009-07-13 21:02:00,1.86907,1.8691,1.86887,1.8691,13209277.0
2009-07-13 21:03:00,1.86911,1.86911,1.86892,1.86902,5901834.0
2009-07-13 21:04:00,1.8691,1.86925,1.86896,1.86925,4768388.0
2009-07-13 21:05:00,1.86936,1.86963,1.86936,1.86963,12784609.0
2009-07-13 21:06:00,1.86962,1.86972,1.86962,1.86971,131771514.0
2009-07-13 21:07:00,1.86982,1.86992,1.86967,1.86979,6722586.0
2009-07-13 21:08:00,1.86973,1.86981,1.86949,1.86981,10531903.0
2009-07-13 21:09:00,1.8699,1.87,1.86976,1.86998,10090803.0
2009-07-13 21:10:00,1.87,1.87029,1.87,1.87029,4195341.0
2009-07-13 21:11:00,1.87032,1.87032,1.87,1.87,5415426.0
2009-07-13 21:12:00,1.86998,1.86998,1.86936,1.86936,8325503.0
2009-07-13 21:13:00,1.86925,1.86927,1.869,1.869,5996142.0
2009-07-13 21:14:00,1.86896,1.8692,1.8688,1.8692,23148939.0
2009-07-13 21:15:00,1.86938,1.86974,1.86938,1.86974,5319900.0
2009-07-13 21:16:00,1.86986,1.87009,1.86986,1.87009,9380184.0
2009-07-13 21:17:00,1.87006,1.87006,1.86981,1.86981,5288893.0
2009-07-13 21:18:00,1.8698,1.8698,1.86957,1.86967,6487736.0
2009-07-13 21:19:00,1.86953,1.86964,1.86936,1.86964,6907719.0
2009-07-13 21:20:00,1.86968,1.86985,1.86968,1.86982,10827310.0
2009-07-13 21:21:00,1.86979,1.86997,1.86968,1.86968,4437826.0
2009-07-13 21:22:00,1.86969,1.86978,1.8696,1.86969,23571354.0
2009-07-13 21:23:00,1.86958,1.86965,1.86918,1.86958,9867319.0
2009-07-13 21:24:00,1.86963,1.86969,1.86954,1.86958,3550980.0
2009-07-13 21:25:00,1.86965,1.86978,1.86965,1.86967,9876970.0
2009-07-13 21:26:00,1.86965,1.86965,1.86942,1.86959,58911043.0
2009-07-13 21:27:00,1.86957,1.86957,1.86949,1.8695,5276178.0
2009-07-13 21:28:00,1.86946,1.86956,1.8694,1.86953,9145756.0
2009-07-13 21:29:00,1.86958,1.86958,1.86938,1.86938,7083582.0
2009-07-13 21:30:00,1.8692,1.8692,1.86891,1.86899,6122062.0
2009-07-13 21:31:00,1.869,1.869,1.86884,1.86895,12797850.0
2009-07-13 21:32:00,1.86884,1.86884,1.86845,1.86845,8611191.0
2009-07-13 21:33:00,1.86843,1.86864,1.86822,1.86843,4714428.0
2009-07-13 21:34:00,1.86847,1.86873,1.86825,1.8687,8827700.0
2009-07-13 21:35:00,1.86871,1.86882,1.86852,1.86882,6295223.0
2009-07-13 21:36:00,1.86891,1.86895,1.86876,1.86895,14132504.0
2009-07-13 21:37:00,1.86908,1.86923,1.86879,1.86923,4820969.0
2009-07-13 21:38:00,1.8692,1.8692,1.86896,1.86896,6159144.0
2009-07-13 21:39:00,1.86888,1.86888,1.86829,1.8683,5176523.0
2009-07-13 21:40:00,1.86796,1.86838,1.86793,1.86801,11712604.0
2009-07-13 21:41:00,1.86822,1.86876,1.86822,1.86876,5147136.0
2009-07-13 21:42:00,1.86882,1.86898,1.86873,1.86898,27782473.0
2009-07-13 21:43:00,1.86903,1.86907,1.86892,1.86892,5932158.0
2009-07-13 21:44:00,1.86902,1.86902,1.86867,1.86869,3717157.0
2009-07-13 21:45:00,1.86865,1.86865,1.86851,1.86855,4991818.0
2009-07-13 21:46:00,1.86855,1.86855,1.86823,1.86831,5975411.0
2009-07-13 21:47:00,1.86852,1.86863,1.86852,1.86863,1780833.0
2009-07-13 21:48:00,1.86853,1.86853,1.86823,1.86826,9045878.0
2009-07-13 21:49:00,1.86834,1.86834,1.86815,1.86815,8141266.0
2009-07-13 21:50:00,1.86814,1.86826,1.86814,1.86826,5260640.0
2009-07-13 21:51:00,1.86833,1.86867,1.86833,1.86867,13710271.0
2009-07-13 21:52:00,1.86862,1.86862,1.86846,1.86846,7740370.0
2009-07-13 21:53:00,1.86839,1.86839,1.86793,1.86823,9392244.0
2009-07-13 21:54:00,1.86822,1.86841,1.86816,1.86841,8979198.0
2009-07-13 21:55:00,1.86864,1.86884,1.86864,1.86868,8058750.0
2009-07-13 21:56:00,1.86881,1.86881,1.86867,1.86869,19849962.0
2009-07-13 21:57:00,1.86861,1.86883,1.86861,1.86883,1603608.0
2009-07-13 21:58:00,1.86877,1.86884,1.86875,1.86884,7618512.0
2009-07-13 21:59:00,1.86891,1.86901,1.86885,1.86885,3893765.0
2009-07-13 22:00:00,1.86886,1.86886,1.86845,1.86845,12827075.0
2009-07-13 22:01:00,1.86849,1.86854,1.86844,1.86854,12100099.0
2009-07-13 22:02:00,1.86868,1.86898,1.86868,1.86898,6195721.0
2009-07-13 22:03:00,1.86903,1.86908,1.86892,1.86894,11973002.0
2009-07-13 22:04:00,1.86877,1.86897,1.86877,1.86897,5498114.0
2009-07-13 22:05:00,1.86903,1.86905,1.86887,1.86905,8204380.0
2009-07-13 22:06:00,1.86912,1.86954,1.86912,1.86954,5795114.0
2009-07-13 22:07:00,1.86943,1.86945,1.86894,1.86894,10150239.0
2009-07-13 22:08:00,1.8688,1.8688,1.8684,1.8684,18667088.0
2009-07-13 22:09:00,1.86828,1.8684,1.86821,1.86825,14082747.0
2009-07-13 22:10:00,1.86826,1.86835,1.86809,1.86827,7237657.0
2009-07-13 22:11:00,1.86828,1.86853,1.86828,1.86853,4250324.0
2009-07-13 22:12:00,1.86849,1.86849,1.86824,1.86825,23507821.0
2009-07-13 22:13:00,1.86825,1.86843,1.86825,1.86843,13436425.0
2009-07-13 22:14:00,1.86855,1.8686,1.86841,1.86841,2858251.0
2009-07-13 22:15:00,1.86833,1.86833,1.86811,1.86828,6444219.0
2009-07-13 22:16:00,1.86832,1.86863,1.86832,1.86863,9556541.0
2009-07-13 22:17:00,1.86859,1.86859,1.86825,1.86844,5604516.0
2009-07-13 22:18:00,1.86826,1.86826,1.86793,1.86794,4860666.0
2009-07-13 22:19:00,1.8678,1.86797,1.86765,1.86797,13232341.0
2009-07-13 22:20:00,1.86799,1.86804,1.86789,1.86803,5305802.0
2009-07-13 22:21:00,1.86813,1.86853,1.86813,1.86853,6527807.0
2009-07-13 22:22:00,1.86852,1.86853,1.86838,1.86838,26769144.0
2009-07-13 22:23:00,1.86839,1.86846,1.86828,1.86845,12037624.0
2009-07-13 22:24:00,1.86837,1.8685,1.86837,1.8685,7668067.0
2009-07-13 22:25:00,1.86858,1.86858,1.86836,1.86836,5523938.0
2009-07-13 22:26:00,1.8683,1.8683,1.86795,1.86795,14483761.0
2009-07-13 22:27:00,1.8677,1.86806,1.8677,1.86806,6755590.0
2009-07-13 22:28:00,1.8681,1.8681,1.86783,1.86799,5596168.0
2009-07-13 22:29:00,1.8681,1.8685,1.8681,1.8684,8618141.0
2009-07-13 22:30:00,1.86837,1.86846,1.86829,1.86829,5367610.0
2009-07-13 22:31:00,1.86824,1.86833,1.86824,1.86833,21818922.0
2009-07-13 22:32:00,1.86832,1.86833,1.86804,1.86804,6163211.0
2009-07-13 22:33:00,1.86794,1.86809,1.86786,1.86809,9347282.0
2009-07-13 22:34:00,1.86806,1.86812,1.86801,1.86812,14979804.0
2009-07-13 22:35:00,1.86807,1.86807,1.86785,1.86785,14501531.0
2009-07-13 22:36:00,1.86799,1.86815,1.86766,1.86815,6660593.0
2009-07-13 22:37:00,1.86804,1.86804,1.86767,1.86767,6360717.0
2009-07-13 22:38:00,1.86758,1.86758,1.86745,1.8675,4674436.0
2009-07-13 22:39:00,1.86756,1.86774,1.86756,1.86762,14785343.0
2009-07-13 22:40:00,1.86785,1.868,1.86777,1.868,11696163.0
2009-07-13 22:41:00,1.86789,1.86836,1.86789,1.86834,15886452.0
2009-07-13 22:42:00,1.86836,1.86836,1.86807,1.86807,8219510.0
2009-07-13 22:43:00,1.86791,1.86798,1.86766,1.86788,12204396.0
2009-07-13 22:44:00,1.86763,1.868,1.86763,1.86797,13738213.0
2009-07-13 22:45:00,1.86797,1.86797,1.86781,1.86795,3406481.0
2009-07-13 22:46:00,1.86792,1.86792,1.86771,1.86771,5141176.0
2009-07-13 22:47:00,1.86768,1.86768,1.86725,1.86725,5542067.0
2009-07-13 22:48:00,1.86733,1.86771,1.86733,1.86771,4484528.0
2009-07-13 22:49:00,1.86768,1.86768,1.86751,1.86753,7212610.0
2009-07-13 22:50:00,1.86754,1.86761,1.86753,1.86761,15504440.0
2009-07-13 22:51:00,1.86775,1.86803,1.86768,1.86768,10391665.0
2009-07-13 22:52:00,1.86775,1.86775,1.86767,1.86768,19159869.0
2009-07-13 22:53:00,1.86766,1.86782,1.86763,1.86769,3173791.0
2009-07-13 22:54:00,1.86757,1.86785,1.86647,1.86778,3758377.0
2009-07-13 22:55:00,1.86764,1.86764,1.86739,1.86745,5324418.0
2009-07-13 22:56:00,1.86748,1.86762,1.86742,1.86742,4249063.0
2009-07-13 22:57:00,1.86744,1.86747,1.86722,1.86732,11099974.0
2009-07-13 22:58:00,1.8673,1.86731,1.86721,1.86721,8731699.0
2009-07-13 22:59:00,1.86712,1.86712,1.86666,1.86666,10935947.0
2009-07-13 23:00:00,1.86657,1.86657,1.86642,1.86642,22486159.0
2009-07-13 23:01:00,1.86665,1.86676,1.86641,1.86676,5303920.0
2009-07-13 23:02:00,1.86676,1.86695,1.86663,1.86695,6130041.0
2009-07-13 23:03:00,1.86704,1.86716,1.86704,1.8671,11071359.0
2009-07-13 23:04:00,1.86703,1.86708,1.86692,1.86708,15189790.0
2009-07-13 23:05:00,1.86707,1.86716,1.86698,1.86699,12118084.0
2009-07-13 23:06:00,1.86725,1.86757,1.86725,1.86725,8330020.0
2009-07-13 23:07:00,1.86781,1.86808,1.86781,1.86808,11263055.0
2009-07-13 23:08:00,1.86813,1.86813,1.86795,1.86795,8636336.0
2009-07-13 23:09:00,1.86771,1.86773,1.86738,1.86738,8451334.0
2009-07-13 23:10:00,1.86726,1.86726,1.86688,1.86688,5773960.0
2009-07-13 23:11:00,1.86686,1.86714,1.86686,1.86714,7682120.0
2009-07-13 23:12:00,1.86716,1.86746,1.86684,1.86746,6695500.0
2009-07-13 23:13:00,1.86752,1.86764,1.86743,1.86747,7325815.0
2009-07-13 23:14:00,1.86751,1.86778,1.86751,1.86777,11939877.0
2009-07-13 23:15:00,1.86759,1.86761,1.86759,1.86761,8073692.0
2009-07-13 23:16:00,1.86779,1.86781,1.86732,1.86732,8073692.0
2009-07-13 23:17:00,1.86716,1.86731,1.8671,1.8672,9780369.0
2009-07-13 23:18:00,1.8673,1.86742,1.8673,1.8674,7938032.0
2009-07-13 23:19:00,1.86734,1.86734,1.86691,1.86705,4882831.0
2009-07-13 23:20:00,1.86713,1.86725,1.86701,1.86724,4681086.0
2009-07-13 23:21:00,1.86731,1.86747,1.86729,1.86737,15179446.0
2009-07-13 23:22:00,1.86751,1.86805,1.86751,1.86805,19212970.0
2009-07-13 23:23:00,1.86811,1.86815,1.86802,1.86811,6651665.0
2009-07-13 23:24:00,1.86811,1.86814,1.86802,1.86802,6426997.0
2009-07-13 23:25:00,1.86791,1.86808,1.86791,1.86804,8003122.0
2009-07-13 23:26:00,1.86801,1.86805,1.86782,1.86782,10366586.0
2009-07-13 23:27:00,1.86776,1.86781,1.86753,1.86781,8179424.0
2009-07-13 23:28:00,1.86792,1.868,1.8679,1.86795,9403290.0
2009-07-13 23:29:00,1.868,1.86812,1.868,1.86811,13255884.0
2009-07-13 23:30:00,1.86809,1.86815,1.86796,1.868,9999430.0
2009-07-13 23:31:00,1.86798,1.86798,1.86775,1.86794,6669047.0
2009-07-13 23:32:00,1.86794,1.86799,1.8679,1.8679,10732498.0
2009-07-13 23:34:00,1.86788,1.86788,1.86773,1.86776,10020483.0
2009-07-13 23:35:00,1.86774,1.86795,1.8677,1.86795,7117920.0
2009-07-13 23:36:00,1.86809,1.8682,1.86804,1.86804,5272605.0
2009-07-13 23:37:00,1.86792,1.86797,1.86784,1.86791,6941102.0
2009-07-13 23:38:00,1.86801,1.86806,1.86787,1.86803,7420340.0
2009-07-13 23:39:00,1.86812,1.86841,1.86775,1.86841,3528072.0
2009-07-13 23:40:00,1.86854,1.86862,1.86834,1.86834,2880240.0
2009-07-13 23:41:00,1.86833,1.8684,1.8683,1.86834,5913933.0
2009-07-13 23:42:00,1.86816,1.86816,1.86773,1.86793,6629342.0
2009-07-13 23:43:00,1.86792,1.86792,1.86768,1.86787,6714053.0
2009-07-13 23:44:00,1.86786,1.86786,1.86757,1.86762,7815896.0
2009-07-13 23:45:00,1.86766,1.86776,1.86758,1.86758,3080965.0
2009-07-13 23:46:00,1.86746,1.86746,1.86711,1.86711,7110795.0
2009-07-13 23:47:00,1.86701,1.86741,1.86701,1.86741,3262785.0
2009-07-13 23:48:00,1.86754,1.86761,1.86728,1.86728,11319154.0
2009-07-13 23:49:00,1.8672,1.8673,1.8672,1.86728,3014834.0
2009-07-13 23:50:00,1.86741,1.86741,1.86715,1.86715,5605766.0
2009-07-13 23:51:00,1.86719,1.86746,1.86719,1.86746,13428885.0
2009-07-13 23:52:00,1.86742,1.86747,1.86731,1.86747,21899064.0
2009-07-13 23:53:00,1.86732,1.86775,1.8673,1.86775,6162899.0
2009-07-13 23:54:00,1.86786,1.86798,1.86786,1.86787,3402810.0
2009-07-13 23:55:00,1.8678,1.8678,1.8676,1.86768,5120483.0
2009-07-13 23:56:00,1.86761,1.86761,1.86753,1.86756,4126531.0
2009-07-13 23:57:00,1.8676,1.86771,1.8676,1.86763,6524034.0
2009-07-13 23:58:00,1.86784,1.86806,1.8678,1.86806,2178698.0
2009-07-13 23:59:00,1.86811,1.86826,1.86809,1.86826,6325990.0
2009-07-14 00:00:00,1.86831,1.86843,1.86831,1.86842,4690988.0
2009-07-14 00:01:00,1.86847,1.8686,1.86847,1.86857,7148228.0
2009-07-14 00:02:00,1.86853,1.86898,1.86853,1.86898,31960761.0
2009-07-14 00:03:00,1.86915,1.86923,1.86903,1.86903,6784055.0
2009-07-14 00:04:00,1.86906,1.86914,1.86877,1.86877,3802776.0
2009-07-14 00:05:00,1.86881,1.86881,1.86865,1.86879,10153110.0
2009-07-14 00:06:00,1.86867,1.8688,1.86863,1.86879,5056128.0
2009-07-14 00:07:00,1.86872,1.86898,1.86872,1.86894,1001138.0
2009-07-14 00:08:00,1.86874,1.8691,1.86874,1.86888,7762016.0
2009-07-14 00:09:00,1.86897,1.86907,1.8688,1.8688,4291870.0
2009-07-14 00:10:00,1.86873,1.86873,1.86863,1.86864,4568851.0
2009-07-14 00:11:00,1.86864,1.86869,1.86846,1.86869,2991921.0
2009-07-14 00:12:00,1.86876,1.86889,1.86876,1.86889,2912313.0
2009-07-14 00:13:00,1.86903,1.86926,1.86872,1.86872,4595415.0
2009-07-14 00:14:00,1.86896,1.86906,1.86884,1.86906,4290672.0
2009-07-14 00:15:00,1.8692,1.86926,1.86887,1.86887,5195045.0
2009-07-14 00:16:00,1.86917,1.86917,1.86877,1.86891,6391223.0
2009-07-14 00:17:00,1.86911,1.86923,1.86904,1.86906,15064066.0
2009-07-14 00:18:00,1.869,1.86915,1.86898,1.86898,13321757.0
2009-07-14 00:19:00,1.86902,1.86919,1.86894,1.86896,2757685.0
2009-07-14 00:20:00,1.86891,1.86929,1.86891,1.86926,6398084.0
2009-07-14 00:21:00,1.86932,1.86934,1.86911,1.86934,22099089.0
2009-07-14 00:22:00,1.86933,1.86933,1.86912,1.8692,9255675.0
2009-07-14 00:23:00,1.86926,1.86939,1.86916,1.86928,10777837.0
2009-07-14 00:24:00,1.86917,1.86917,1.86906,1.8691,4031730.0
2009-07-14 00:25:00,1.869,1.86939,1.86897,1.86939,6073603.0
2009-07-14 00:26:00,1.86948,1.86948,1.86914,1.86914,25647590.0
2009-07-14 00:27:00,1.86921,1.86921,1.86898,1.86918,9230148.0
2009-07-14 00:28:00,1.86919,1.86941,1.86903,1.86936,5944186.0
2009-07-14 00:29:00,1.86948,1.86948,1.86916,1.86927,6901250.0
2009-07-14 00:30:00,1.86924,1.86944,1.86921,1.86944,8185942.0
2009-07-14 00:31:00,1.86935,1.86935,1.86889,1.86915,14755512.0
2009-07-14 00:32:00,1.86899,1.8692,1.86899,1.8692,7724559.0
2009-07-14 00:33:00,1.86916,1.86918,1.86905,1.86915,12271280.0
2009-07-14 00:34:00,1.86903,1.86937,1.86898,1.86937,3214372.0
2009-07-14 00:35:00,1.86926,1.86932,1.86913,1.86932,3310765.0
2009-07-14 00:36:00,1.86933,1.8695,1.86932,1.86933,5991366.0
2009-07-14 00:37:00,1.86937,1.86937,1.86925,1.86929,4910410.0
2009-07-14 00:38:00,1.86935,1.86977,1.86935,1.86977,4726951.0
2009-07-14 00:39:00,1.86983,1.86985,1.86972,1.86972,14249851.0
2009-07-14 00:40:00,1.86966,1.86966,1.86945,1.86948,5029186.0
2009-07-14 00:41:00,1.86973,1.86998,1.86971,1.86998,4888234.0
2009-07-14 00:42:00,1.87005,1.87016,1.8699,1.8699,8180519.0
2009-07-14 00:43:00,1.86998,1.86999,1.86982,1.86999,4220969.0
2009-07-14 00:44:00,1.86995,1.86995,1.86961,1.86973,9952922.0
2009-07-14 00:45:00,1.86982,1.86982,1.86965,1.86977,4355846.0
2009-07-14 00:46:00,1.86973,1.86983,1.86964,1.86979,3911853.0
2009-07-14 00:47:00,1.86972,1.86992,1.86947,1.86975,7949168.0
2009-07-14 00:48:00,1.86961,1.86978,1.86957,1.86978,10063348.0
2009-07-14 00:49:00,1.86973,1.8699,1.86973,1.8699,4545863.0
2009-07-14 00:50:00,1.86993,1.87004,1.86986,1.86988,19147718.0
2009-07-14 00:51:00,1.86993,1.87042,1.86993,1.87042,10098089.0
2009-07-14 00:52:00,1.87035,1.87041,1.87029,1.87029,7044708.0
2009-07-14 00:53:00,1.87035,1.8704,1.87033,1.87035,6577778.0
2009-07-14 00:54:00,1.8704,1.87046,1.8702,1.8702,13141839.0
2009-07-14 00:55:00,1.87028,1.87034,1.87014,1.87017,5856466.0
2009-07-14 00:56:00,1.87021,1.87033,1.87021,1.87033,8510008.0
2009-07-14 00:57:00,1.87018,1.87018,1.86979,1.86979,6620333.0
2009-07-14 00:58:00,1.86967,1.86985,1.86967,1.86985,3509428.0
2009-07-14 00:59:00,1.87002,1.87013,1.86993,1.86993,19357389.0
2009-07-14 01:00:00,1.86964,1.86964,1.86941,1.86941,10065056.0
2009-07-14 01:01:00,1.86961,1.86994,1.86961,1.8698,12719451.0
2009-07-14 01:02:00,1.86996,1.87012,1.86996,1.87009,8051703.0
2009-07-14 01:03:00,1.87022,1.8706,1.87022,1.87057,13185733.0
2009-07-14 01:04:00,1.87042,1.87069,1.87037,1.87068,12804952.0
2009-07-14 01:05:00,1.87076,1.87095,1.87041,1.87053,8555447.0
2009-07-14 01:06:00,1.87053,1.87065,1.87046,1.87049,8730223.0
2009-07-14 01:07:00,1.87062,1.87089,1.87062,1.87089,7510241.0
2009-07-14 01:08:00,1.871,1.87124,1.87092,1.87119,11179063.0
2009-07-14 01:09:00,1.87113,1.87121,1.87107,1.87116,17270800.0
2009-07-14 01:10:00,1.87101,1.8711,1.87097,1.87105,30351724.0
2009-07-14 01:11:00,1.87119,1.87125,1.87115,1.87123,7641077.0
2009-07-14 01:12:00,1.87134,1.87174,1.87127,1.87174,6392194.0
2009-07-14 01:13:00,1.8718,1.8718,1.87162,1.87175,5224040.0
2009-07-14 01:14:00,1.87163,1.87163,1.87156,1.87156,4855508.0
2009-07-14 01:15:00,1.87107,1.87169,1.87107,1.87169,5500175.0
2009-07-14 01:16:00,1.8716,1.87174,1.87153,1.87174,9329244.0
2009-07-14 01:17:00,1.8719,1.87191,1.87185,1.87187,8500697.0
2009-07-14 01:18:00,1.87191,1.87199,1.87187,1.87199,10427606.0
2009-07-14 01:19:00,1.87206,1.87206,1.87173,1.87177,8577067.0
2009-07-14 01:20:00,1.87161,1.87166,1.87157,1.87166,19270060.0
2009-07-14 01:21:00,1.87175,1.87181,1.87147,1.87147,12304393.0
2009-07-14 01:22:00,1.87124,1.8713,1.87116,1.87116,4673936.0
2009-07-14 01:23:00,1.87116,1.87133,1.87114,1.87126,22691101.0
2009-07-14 01:24:00,1.87121,1.87121,1.87108,1.87117,3833529.0
2009-07-14 01:25:00,1.87112,1.8713,1.871,1.871,7222931.0
2009-07-14 01:26:00,1.87095,1.87095,1.87049,1.87093,14706248.0
2009-07-14 01:27:00,1.87096,1.87096,1.87063,1.87081,4863568.0
2009-07-14 01:28:00,1.87085,1.87105,1.87072,1.87081,4517904.0
2009-07-14 01:29:00,1.87084,1.87091,1.87075,1.87091,10198991.0
2009-07-14 01:30:00,1.87115,1.87135,1.87115,1.87131,13420197.0
2009-07-14 01:31:00,1.87131,1.87136,1.87125,1.8713,4661710.0
2009-07-14 01:32:00,1.8714,1.87154,1.8713,1.87154,10085446.0
2009-07-14 01:33:00,1.87145,1.87149,1.87126,1.87149,4090934.0
2009-07-14 01:34:00,1.87148,1.87184,1.87146,1.87146,7971818.0
2009-07-14 01:35:00,1.87154,1.87154,1.87114,1.87114,993524.0
2009-07-14 01:36:00,1.8712,1.87181,1.87117,1.8718,5580412.0
2009-07-14 01:37:00,1.87201,1.87224,1.87201,1.87222,12059049.0
2009-07-14 01:38:00,1.87216,1.87216,1.8719,1.87193,5176201.0
2009-07-14 01:39:00,1.8718,1.87202,1.8718,1.87202,7134716.0
2009-07-14 01:40:00,1.872,1.872,1.87177,1.87199,6197195.0
2009-07-14 01:41:00,1.87212,1.87212,1.8718,1.87181,7398082.0
2009-07-14 01:42:00,1.87172,1.87172,1.87129,1.87161,12077934.0
2009-07-14 01:43:00,1.87158,1.87178,1.87144,1.87178,6439622.0
2009-07-14 01:44:00,1.87174,1.87182,1.8716,1.8716,12780012.0
2009-07-14 01:45:00,1.87173,1.87186,1.87173,1.8718,5603200.0
2009-07-14 01:46:00,1.87184,1.87184,1.87165,1.87177,6091512.0
2009-07-14 01:47:00,1.87171,1.87171,1.8715,1.87158,8900381.0
2009-07-14 01:48:00,1.87145,1.87145,1.87127,1.87133,8882289.0
2009-07-14 01:49:00,1.87155,1.87171,1.87124,1.87152,8892865.0
2009-07-14 01:50:00,1.87154,1.87154,1.87102,1.87102,12695293.0
2009-07-14 01:51:00,1.87089,1.87089,1.87071,1.87076,13373197.0
2009-07-14 01:52:00,1.87062,1.87062,1.87037,1.87037,3608532.0
2009-07-14 01:53:00,1.87041,1.87051,1.87033,1.8705,9944361.0
2009-07-14 01:54:00,1.87045,1.87045,1.87022,1.87022,31347440.0
2009-07-14 01:55:00,1.87027,1.87032,1.87002,1.87002,11446488.0
2009-07-14 01:56:00,1.87001,1.87039,1.87001,1.8702,15245670.0
2009-07-14 01:57:00,1.8704,1.87085,1.8704,1.87085,16763959.0
2009-07-14 01:58:00,1.87113,1.87135,1.87113,1.87135,5483373.0
2009-07-14 01:59:00,1.87132,1.87139,1.87117,1.87139,9312411.0
2009-07-14 02:00:00,1.87175,1.872,1.87171,1.87177,9669205.0
2009-07-14 02:01:00,1.87171,1.87171,1.87149,1.8717,5244236.0
2009-07-14 02:02:00,1.87157,1.87162,1.87105,1.87105,16329593.0
2009-07-14 02:03:00,1.87093,1.87096,1.8706,1.8706,14220380.0
2009-07-14 02:04:00,1.87083,1.8711,1.87083,1.87106,10438161.0
2009-07-14 02:05:00,1.87107,1.87142,1.87107,1.87119,34383500.0
2009-07-14 02:06:00,1.87114,1.87114,1.87083,1.87083,9409881.0
2009-07-14 02:07:00,1.8708,1.87112,1.8708,1.87093,3363030.0
2009-07-14 02:08:00,1.87104,1.87104,1.87056,1.87056,12317580.0
2009-07-14 02:09:00,1.87066,1.87087,1.87066,1.87084,12210535.0
2009-07-14 02:10:00,1.87101,1.87136,1.87076,1.8713,9400493.0
2009-07-14 02:11:00,1.8712,1.87134,1.87114,1.8712,8786516.0
2009-07-14 02:12:00,1.87133,1.87136,1.87122,1.87123,9585763.0
2009-07-14 02:13:00,1.87121,1.87124,1.87115,1.87124,5747252.0
2009-07-14 02:14:00,1.87118,1.87124,1.87106,1.87106,6096399.0
2009-07-14 02:15:00,1.87096,1.87137,1.87096,1.87137,11930555.0
2009-07-14 02:16:00,1.87147,1.87203,1.87147,1.87203,6780690.0
2009-07-14 02:17:00,1.87203,1.87203,1.87154,1.87184,12068278.0
2009-07-14 02:18:00,1.87177,1.87177,1.87158,1.87158,7866954.0
2009-07-14 02:19:00,1.87158,1.87177,1.87158,1.87176,6260423.0
2009-07-14 02:20:00,1.8717,1.87181,1.8717,1.87181,7709873.0
2009-07-14 02:21:00,1.87204,1.87204,1.87178,1.87178,5460705.0
2009-07-14 02:22:00,1.87177,1.87181,1.87165,1.87171,10997766.0
2009-07-14 02:23:00,1.87165,1.87183,1.87165,1.87181,5380265.0
2009-07-14 02:24:00,1.87179,1.87221,1.87179,1.87221,934201.0
2009-07-14 02:25:00,1.87225,1.87265,1.87225,1.87265,8429542.0
2009-07-14 02:26:00,1.87268,1.87268,1.87243,1.87244,4427899.0
2009-07-14 02:27:00,1.87239,1.87239,1.87219,1.87234,9976701.0
2009-07-14 02:28:00,1.87233,1.87244,1.8723,1.87238,4678553.0
2009-07-14 02:29:00,1.8724,1.87241,1.87224,1.87241,13471385.0
2009-07-14 02:30:00,1.87245,1.87301,1.87244,1.87301,11146445.0
2009-07-14 02:31:00,1.87313,1.87341,1.87305,1.87318,4859003.0
2009-07-14 02:32:00,1.87323,1.87338,1.87301,1.87338,4531838.0
2009-07-14 02:33:00,1.87343,1.87343,1.87297,1.87343,15260195.0
2009-07-14 02:34:00,1.87349,1.87367,1.87344,1.87344,6748511.0
2009-07-14 02:35:00,1.87335,1.87336,1.87316,1.87336,3592473.0
2009-07-14 02:36:00,1.87343,1.87355,1.87329,1.87329,21445140.0
2009-07-14 02:37:00,1.87337,1.87337,1.87311,1.87311,5095872.0
2009-07-14 02:38:00,1.87325,1.87358,1.87325,1.87358,12749344.0
2009-07-14 02:39:00,1.8735,1.8735,1.87339,1.87347,20667160.0
2009-07-14 02:40:00,1.87353,1.87353,1.87329,1.8734,9089727.0
2009-07-14 02:41:00,1.87332,1.87332,1.87306,1.87324,9581555.0
2009-07-14 02:42:00,1.87335,1.87372,1.87335,1.87361,8627520.0
2009-07-14 02:43:00,1.87343,1.87347,1.87326,1.87326,9470352.0
2009-07-14 02:44:00,1.87336,1.87347,1.87281,1.87281,5164484.0
2009-07-14 02:45:00,1.8731,1.8731,1.87281,1.87308,4708144.0
2009-07-14 02:46:00,1.87324,1.87324,1.87304,1.87304,5311143.0
2009-07-14 02:47:00,1.873,1.87307,1.87279,1.87307,6916462.0
2009-07-14 02:48:00,1.87306,1.87306,1.87291,1.87291,6952122.0
2009-07-14 02:49:00,1.87268,1.87268,1.87255,1.87264,31133167.0
2009-07-14 02:50:00,1.87279,1.87283,1.87274,1.87278,17582000.0
2009-07-14 02:51:00,1.8728,1.8728,1.8724,1.8727,5913858.0
2009-07-14 02:52:00,1.87278,1.8734,1.87278,1.87331,7775382.0
2009-07-14 02:53:00,1.87318,1.87323,1.87305,1.87314,9516266.0
2009-07-14 02:54:00,1.87299,1.87325,1.87264,1.87316,8218490.0
2009-07-14 02:55:00,1.87314,1.87322,1.87256,1.87256,11896090.0
2009-07-14 02:56:00,1.87263,1.87265,1.87236,1.87236,13337783.0
2009-07-14 02:57:00,1.87222,1.87222,1.87192,1.87192,7672676.0
2009-07-14 02:58:00,1.87189,1.87199,1.87175,1.87182,13701875.0
2009-07-14 02:59:00,1.87169,1.87169,1.87148,1.87148,10656496.0
2009-07-14 03:00:00,1.87157,1.87157,1.87134,1.87134,19668145.0
2009-07-14 03:01:00,1.87124,1.87124,1.87081,1.87098,3807557.0
2009-07-14 03:02:00,1.87113,1.87115,1.87082,1.87082,6292493.0
2009-07-14 03:03:00,1.87084,1.87084,1.87057,1.87057,9018660.0
2009-07-14 03:04:00,1.87044,1.87044,1.8702,1.87038,5663893.0
2009-07-14 03:05:00,1.87034,1.87068,1.87034,1.87068,14487752.0
2009-07-14 03:06:00,1.87079,1.87088,1.87079,1.87084,6286703.0
2009-07-14 03:07:00,1.87074,1.87074,1.87058,1.87058,6454745.0
2009-07-14 03:08:00,1.87066,1.87066,1.87039,1.87039,9713436.0
2009-07-14 03:09:00,1.87054,1.87086,1.87054,1.87086,19574441.0
2009-07-14 03:10:00,1.87091,1.87099,1.87089,1.87089,4729361.0
2009-07-14 03:11:00,1.87086,1.87086,1.87055,1.87055,11181497.0
2009-07-14 03:12:00,1.87064,1.87064,1.8702,1.87044,8389621.0
2009-07-14 03:13:00,1.87046,1.87046,1.87005,1.87005,3944985.0
2009-07-14 03:14:00,1.86997,1.86997,1.86979,1.86991,4221189.0
2009-07-14 03:15:00,1.86985,1.87002,1.86985,1.86995,10759928.0
2009-07-14 03:16:00,1.86994,1.87011,1.86963,1.87011,4204988.0
2009-07-14 03:17:00,1.87009,1.87015,1.86997,1.86997,7789487.0
2009-07-14 03:18:00,1.87002,1.87011,1.86997,1.87011,4999216.0
2009-07-14 03:19:00,1.86999,1.87024,1.86999,1.87024,5543022.0
2009-07-14 03:20:00,1.87023,1.87067,1.87023,1.87067,13421731.0
2009-07-14 03:21:00,1.87073,1.87074,1.87058,1.8707,5214510.0
2009-07-14 03:22:00,1.87068,1.87071,1.8704,1.8704,4872890.0
2009-07-14 03:23:00,1.87021,1.87021,1.87006,1.87006,6316673.0
2009-07-14 03:24:00,1.87005,1.87006,1.86996,1.86996,3405087.0
2009-07-14 03:25:00,1.86992,1.86992,1.86959,1.86959,2954657.0
2009-07-14 03:26:00,1.8697,1.86999,1.86938,1.86999,11196424.0
2009-07-14 03:27:00,1.87019,1.87043,1.87015,1.8704,8208883.0
2009-07-14 03:28:00,1.87059,1.8706,1.87038,1.87049,15574742.0
2009-07-14 03:29:00,1.87064,1.87094,1.87064,1.87094,7983950.0
2009-07-14 03:30:00,1.87094,1.87094,1.87076,1.87076,6692446.0
2009-07-14 03:31:00,1.87063,1.87064,1.87026,1.87031,6610499.0
2009-07-14 03:32:00,1.87035,1.87087,1.87029,1.87087,9953786.0
2009-07-14 03:33:00,1.87079,1.87079,1.87039,1.87039,26457180.0
2009-07-14 03:34:00,1.87035,1.87035,1.86986,1.86986,6050007.0
2009-07-14 03:35:00,1.87004,1.87037,1.87004,1.87037,4107726.0
2009-07-14 03:36:00,1.87043,1.87043,1.87025,1.87037,10792946.0
2009-07-14 03:37:00,1.87035,1.87055,1.87035,1.87055,9298446.0
2009-07-14 03:38:00,1.87067,1.87112,1.87067,1.87112,23296531.0
2009-07-14 03:39:00,1.87109,1.87113,1.87101,1.87103,6993204.0
2009-07-14 03:40:00,1.87114,1.87125,1.87103,1.87106,3040446.0
2009-07-14 03:41:00,1.87092,1.87092,1.87075,1.87082,14022904.0
2009-07-14 03:42:00,1.87089,1.87091,1.87081,1.87084,14731142.0
2009-07-14 03:43:00,1.8708,1.87096,1.87072,1.87072,6910922.0
2009-07-14 03:44:00,1.87019,1.87093,1.87019,1.87093,5442119.0
2009-07-14 03:45:00,1.87101,1.87117,1.87101,1.87104,4022379.0
2009-07-14 03:46:00,1.87066,1.87107,1.87066,1.87107,4682511.0
2009-07-14 03:47:00,1.87098,1.87098,1.87066,1.87066,2696086.0
2009-07-14 03:48:00,1.87064,1.87077,1.87064,1.87074,3067380.0
2009-07-14 03:49:00,1.87059,1.87087,1.87046,1.87087,5000933.0
2009-07-14 03:50:00,1.87092,1.87098,1.87089,1.87093,4681870.0
2009-07-14 03:51:00,1.8708,1.8708,1.87047,1.87055,8136284.0
2009-07-14 03:52:00,1.87086,1.87102,1.87083,1.87083,1103062.0
2009-07-14 03:53:00,1.87088,1.87089,1.87072,1.87086,5119612.0
2009-07-14 03:54:00,1.87096,1.87096,1.87077,1.87082,10123753.0
2009-07-14 03:55:00,1.87067,1.87083,1.87067,1.87081,3619621.0
2009-07-14 03:56:00,1.87082,1.87082,1.87074,1.87075,7094806.0
2009-07-14 03:57:00,1.87068,1.87068,1.87059,1.87065,34373787.0
2009-07-14 03:58:00,1.87076,1.87096,1.87076,1.87095,7367028.0
2009-07-14 03:59:00,1.87096,1.87106,1.87087,1.87087,4853586.0
2009-07-14 04:00:00,1.87088,1.8709,1.87079,1.87087,5855772.0
2009-07-14 04:01:00,1.87077,1.87077,1.8705,1.87066,2076136.0
2009-07-14 04:02:00,1.87051,1.87082,1.87051,1.87082,6210408.0
2009-07-14 04:03:00,1.8709,1.871,1.8709,1.87099,4206023.0
2009-07-14 04:04:00,1.87102,1.87105,1.87087,1.87105,5386579.0
2009-07-14 04:05:00,1.87108,1.87108,1.87089,1.87089,3144042.0
2009-07-14 04:06:00,1.8709,1.8709,1.87069,1.87069,6582186.0
2009-07-14 04:07:00,1.87076,1.87076,1.87053,1.87053,23792988.0
2009-07-14 04:08:00,1.8705,1.87051,1.87029,1.87036,12592729.0
2009-07-14 04:09:00,1.87031,1.87049,1.87025,1.87025,5139132.0
2009-07-14 04:10:00,1.87021,1.87033,1.87011,1.87011,2897487.0
2009-07-14 04:11:00,1.87012,1.87029,1.87012,1.87029,11716342.0
2009-07-14 04:12:00,1.87036,1.87045,1.87023,1.87023,3201634.0
2009-07-14 04:13:00,1.87036,1.87049,1.87036,1.87049,7090938.0
2009-07-14 04:14:00,1.87057,1.87067,1.87056,1.87059,3337267.0
2009-07-14 04:15:00,1.87061,1.87096,1.87061,1.87096,7777785.0
2009-07-14 04:16:00,1.87093,1.87097,1.87087,1.87097,6839909.0
2009-07-14 04:17:00,1.87087,1.87087,1.87042,1.87083,6489175.0
2009-07-14 04:18:00,1.87076,1.87076,1.87016,1.87018,5438600.0
2009-07-14 04:19:00,1.87022,1.87035,1.87022,1.87026,3155400.0
2009-07-14 04:20:00,1.87021,1.8703,1.86975,1.8703,3574540.0
2009-07-14 04:21:00,1.87025,1.87035,1.87011,1.87018,6873230.0
2009-07-14 04:22:00,1.87005,1.87005,1.86994,1.86999,7505517.0
2009-07-14 04:23:00,1.87001,1.87008,1.87001,1.87008,5149035.0
2009-07-14 04:24:00,1.87012,1.87027,1.87009,1.87011,6743008.0
2009-07-14 04:25:00,1.87008,1.87017,1.86991,1.87017,10881184.0
2009-07-14 04:26:00,1.87015,1.87031,1.87015,1.87031,3447783.0
2009-07-14 04:27:00,1.87031,1.87031,1.86998,1.86998,9761255.0
2009-07-14 04:28:00,1.86994,1.87004,1.86985,1.86991,7158704.0
2009-07-14 04:29:00,1.86989,1.87003,1.86984,1.87001,10509122.0
2009-07-14 04:30:00,1.87003,1.8701,1.86973,1.86973,13688442.0
2009-07-14 04:31:00,1.86964,1.86996,1.86962,1.86996,9428748.0
2009-07-14 04:32:00,1.87,1.87023,1.86998,1.87023,8112095.0
2009-07-14 04:33:00,1.87026,1.87026,1.87012,1.87012,11351935.0
2009-07-14 04:34:00,1.87008,1.87021,1.87008,1.87011,7312793.0
2009-07-14 04:35:00,1.87019,1.87036,1.86994,1.86994,6362102.0
2009-07-14 04:36:00,1.8698,1.86988,1.8698,1.86988,6388459.0
2009-07-14 04:37:00,1.86996,1.87019,1.86996,1.8701,21159670.0
2009-07-14 04:38:00,1.87015,1.8703,1.87006,1.8702,13848597.0
2009-07-14 04:39:00,1.87014,1.8702,1.87007,1.87019,4627866.0
2009-07-14 04:40:00,1.87016,1.87039,1.87016,1.87035,4874544.0
2009-07-14 04:41:00,1.87042,1.87071,1.87042,1.87067,8120750.0
2009-07-14 04:42:00,1.87058,1.87065,1.87048,1.87055,9457857.0
2009-07-14 04:43:00,1.87066,1.87066,1.87047,1.87047,7675342.0
2009-07-14 04:44:00,1.87045,1.87045,1.87022,1.87022,5277829.0
2009-07-14 04:45:00,1.87019,1.87038,1.87017,1.87037,10941968.0
2009-07-14 04:46:00,1.87041,1.87058,1.8704,1.87058,7767801.0
2009-07-14 04:47:00,1.87058,1.8706,1.87017,1.8706,6350058.0
2009-07-14 04:48:00,1.87061,1.87064,1.87044,1.87044,8210023.0
2009-07-14 04:49:00,1.87047,1.8707,1.87047,1.87063,5650220.0
2009-07-14 04:50:00,1.87061,1.87074,1.87058,1.87065,9294330.0
2009-07-14 04:51:00,1.87071,1.87071,1.87056,1.87056,8155949.0
2009-07-14 04:52:00,1.87053,1.87065,1.87045,1.87065,11809851.0
2009-07-14 04:53:00,1.87026,1.87069,1.87026,1.87069,7673195.0
2009-07-14 04:54:00,1.87062,1.87076,1.87054,1.87054,12264027.0
2009-07-14 04:55:00,1.87052,1.87052,1.87037,1.87038,14851184.0
2009-07-14 04:56:00,1.87045,1.87047,1.87032,1.87047,11252524.0
2009-07-14 04:57:00,1.87057,1.87076,1.87051,1.87076,6164562.0
2009-07-14 04:58:00,1.87074,1.87074,1.87036,1.87048,4887954.0
2009-07-14 04:59:00,1.87032,1.87071,1.87032,1.87071,23081665.0
2009-07-14 05:00:00,1.87081,1.87087,1.87037,1.87068,10080141.0
2009-07-14 05:01:00,1.87071,1.87075,1.87061,1.87061,9133577.0
2009-07-14 05:02:00,1.87062,1.87071,1.87049,1.87071,10513333.0
2009-07-14 05:03:00,1.87071,1.8709,1.87071,1.8709,4634161.0
2009-07-14 05:04:00,1.87088,1.87092,1.87076,1.87092,4959407.0
2009-07-14 05:05:00,1.87095,1.87114,1.86961,1.87103,3787157.0
2009-07-14 05:06:00,1.87115,1.87122,1.87102,1.87111,3491520.0
2009-07-14 05:07:00,1.8712,1.87129,1.8712,1.87122,17516792.0
2009-07-14 05:08:00,1.87117,1.87141,1.87117,1.87132,9773949.0
2009-07-14 05:09:00,1.87142,1.87192,1.87142,1.87192,16874662.0
2009-07-14 05:10:00,1.87192,1.87192,1.87168,1.87168,7317248.0
2009-07-14 05:11:00,1.87165,1.87173,1.87148,1.87165,4092843.0
2009-07-14 05:12:00,1.87167,1.87182,1.87167,1.87167,5203330.0
2009-07-14 05:13:00,1.87174,1.87182,1.87157,1.87157,5118145.0
2009-07-14 05:14:00,1.8715,1.8715,1.8711,1.87147,3254185.0
2009-07-14 05:15:00,1.87148,1.8715,1.87091,1.87091,14319587.0
2009-07-14 05:16:00,1.8712,1.87132,1.87111,1.87132,12129192.0
2009-07-14 05:17:00,1.87136,1.87146,1.87136,1.87146,8189212.0
2009-07-14 05:18:00,1.87143,1.87154,1.87132,1.87132,17161556.0
2009-07-14 05:19:00,1.87149,1.87149,1.87132,1.87146,10781862.0
2009-07-14 05:20:00,1.87133,1.87158,1.87133,1.87154,14704468.0
2009-07-14 05:21:00,1.87151,1.87154,1.87142,1.87149,4790853.0
2009-07-14 05:22:00,1.87147,1.8715,1.87127,1.87132,6339796.0
2009-07-14 05:23:00,1.87138,1.87138,1.87095,1.87136,6556992.0
2009-07-14 05:24:00,1.87132,1.87133,1.87127,1.87133,14051870.0
2009-07-14 05:25:00,1.87136,1.87136,1.87123,1.87123,14360864.0
2009-07-14 05:26:00,1.87116,1.87116,1.87085,1.87094,9362261.0
2009-07-14 05:27:00,1.8711,1.87144,1.8711,1.87144,6340751.0
2009-07-14 05:28:00,1.8715,1.8715,1.87115,1.8713,21008010.0
2009-07-14 05:29:00,1.87124,1.87124,1.87107,1.87124,5105203.0
2009-07-14 05:30:00,1.87147,1.87209,1.87147,1.87209,8173503.0
2009-07-14 05:31:00,1.87211,1.87211,1.87167,1.8718,5431590.0
2009-07-14 05:32:00,1.8717,1.87182,1.87168,1.87169,6409480.0
2009-07-14 05:33:00,1.87175,1.87175,1.87157,1.87157,14397376.0
2009-07-14 05:34:00,1.87143,1.87149,1.87111,1.87149,5069696.0
2009-07-14 05:35:00,1.87143,1.87143,1.87128,1.87128,7180511.0
2009-07-14 05:36:00,1.87141,1.87155,1.87132,1.87132,12285795.0
2009-07-14 05:37:00,1.87116,1.87123,1.87093,1.87113,25924020.0
2009-07-14 05:38:00,1.87118,1.8712,1.87104,1.87104,7032759.0
2009-07-14 05:39:00,1.87103,1.87118,1.87095,1.87118,5427930.0
2009-07-14 05:40:00,1.87117,1.87126,1.87108,1.87123,14036641.0
2009-07-14 05:41:00,1.87122,1.87128,1.87108,1.87114,5049522.0
2009-07-14 05:42:00,1.87124,1.87124,1.87112,1.87116,5485481.0
2009-07-14 05:43:00,1.87117,1.87129,1.87117,1.87121,8820879.0
2009-07-14 05:44:00,1.87132,1.87157,1.87122,1.87157,6369161.0
2009-07-14 05:45:00,1.87166,1.87166,1.87135,1.87135,2891504.0
2009-07-14 05:46:00,1.87124,1.87124,1.8711,1.87114,12328128.0
2009-07-14 05:47:00,1.87114,1.87114,1.87063,1.87063,21411619.0
2009-07-14 05:48:00,1.8706,1.8706,1.87032,1.87039,4183801.0
2009-07-14 05:49:00,1.87028,1.87055,1.87028,1.8705,7476919.0
2009-07-14 05:50:00,1.87047,1.87047,1.87036,1.87037,13703172.0
2009-07-14 05:51:00,1.87042,1.87051,1.87042,1.87049,19316096.0
2009-07-14 05:52:00,1.87046,1.87066,1.87045,1.87066,10695721.0
2009-07-14 05:53:00,1.87073,1.87082,1.87071,1.87082,5690965.0
2009-07-14 05:54:00,1.87085,1.87087,1.8707,1.8708,7886554.0
2009-07-14 05:55:00,1.87077,1.87082,1.87069,1.87069,6013469.0
2009-07-14 05:56:00,1.87088,1.87101,1.87088,1.8709,12197434.0
2009-07-14 05:57:00,1.87087,1.87112,1.87087,1.87095,5977539.0
2009-07-14 05:58:00,1.87091,1.87104,1.87091,1.87099,13118059.0
2009-07-14 05:59:00,1.87092,1.87115,1.87092,1.87115,13273051.0
2009-07-14 06:00:00,1.87101,1.87101,1.8707,1.8707,3791030.0
2009-07-14 06:01:00,1.87056,1.87056,1.87041,1.87041,7891560.0
2009-07-14 06:02:00,1.87044,1.87061,1.87035,1.87059,1647430.0
2009-07-14 06:03:00,1.87071,1.87072,1.8706,1.8706,19079148.0
2009-07-14 06:04:00,1.87042,1.87064,1.87042,1.87059,8364906.0
2009-07-14 06:05:00,1.87055,1.87074,1.87042,1.87042,9476726.0
2009-07-14 06:06:00,1.87042,1.87054,1.87009,1.87027,9679730.0
2009-07-14 06:07:00,1.87029,1.87046,1.87029,1.8703,7600516.0
2009-07-14 06:08:00,1.87034,1.8704,1.87029,1.8703,13068602.0
2009-07-14 06:09:00,1.8703,1.87049,1.8703,1.87049,4944676.0
2009-07-14 06:10:00,1.87054,1.87063,1.87054,1.87058,8363742.0
2009-07-14 06:11:00,1.87057,1.8707,1.87057,1.87067,8502565.0
2009-07-14 06:12:00,1.8707,1.87077,1.8707,1.87072,1643288.0
2009-07-14 06:13:00,1.87062,1.87066,1.87052,1.87058,5900474.0
2009-07-14 06:14:00,1.87047,1.87057,1.87013,1.87045,5530487.0
2009-07-14 06:15:00,1.87046,1.87047,1.87024,1.87027,3488975.0
2009-07-14 06:16:00,1.87008,1.87008,1.86982,1.86982,6053223.0
2009-07-14 06:17:00,1.86969,1.86993,1.86957,1.86993,25547101.0
2009-07-14 06:18:00,1.87,1.87012,1.86988,1.87008,5135326.0
2009-07-14 06:19:00,1.86989,1.87015,1.8696,1.86988,12652698.0
2009-07-14 06:20:00,1.87034,1.87066,1.87034,1.87066,5546472.0
2009-07-14 06:21:00,1.87068,1.87079,1.87068,1.87079,5608400.0
2009-07-14 06:22:00,1.87081,1.87081,1.87038,1.87067,5021842.0
2009-07-14 06:23:00,1.87061,1.87061,1.87047,1.87053,13271204.0
2009-07-14 06:24:00,1.87045,1.8705,1.87031,1.8705,5864202.0
2009-07-14 06:25:00,1.87051,1.87051,1.87011,1.87045,8250957.0
2009-07-14 06:26:00,1.8704,1.8704,1.86973,1.87006,5053519.0
2009-07-14 06:27:00,1.87014,1.87027,1.87007,1.87007,8505722.0
2009-07-14 06:28:00,1.8701,1.87022,1.86999,1.87022,12408231.0
2009-07-14 06:29:00,1.87018,1.87021,1.87,1.87021,5730658.0
2009-07-14 06:30:00,1.87032,1.87034,1.87013,1.87034,6576533.0
2009-07-14 06:31:00,1.87032,1.87041,1.87014,1.87014,9853216.0
2009-07-14 06:32:00,1.8702,1.87027,1.87018,1.8702,5787187.0
2009-07-14 06:33:00,1.87007,1.87007,1.86971,1.86979,54857085.0
2009-07-14 06:34:00,1.86984,1.86993,1.86978,1.8699,9158061.0
2009-07-14 06:35:00,1.86985,1.86993,1.86977,1.86993,3562380.0
2009-07-14 06:36:00,1.87,1.87015,1.86964,1.87003,10050235.0
2009-07-14 06:37:00,1.87005,1.87005,1.86986,1.86991,21760850.0
2009-07-14 06:38:00,1.8698,1.86981,1.86968,1.86981,4897181.0
2009-07-14 06:39:00,1.86988,1.86989,1.86978,1.86982,11669892.0
2009-07-14 06:40:00,1.86981,1.87019,1.86981,1.87006,7275879.0
2009-07-14 06:41:00,1.87015,1.87028,1.87003,1.87028,6005493.0
2009-07-14 06:42:00,1.87028,1.87028,1.87007,1.87007,5658990.0
2009-07-14 06:43:00,1.86996,1.86996,1.86973,1.86987,9250674.0
2009-07-14 06:44:00,1.86995,1.87022,1.86995,1.8702,5053577.0
2009-07-14 06:45:00,1.87019,1.87034,1.86996,1.86996,24610809.0
2009-07-14 06:46:00,1.86984,1.87006,1.86981,1.87003,6141700.0
2009-07-14 06:47:00,1.87005,1.87018,1.87005,1.87018,8914768.0
2009-07-14 06:48:00,1.87004,1.87004,1.86966,1.86979,4994859.0
2009-07-14 06:49:00,1.86988,1.87015,1.86988,1.86996,3826119.0
2009-07-14 06:50:00,1.86988,1.86993,1.86955,1.86993,9867790.0
2009-07-14 06:51:00,1.86999,1.87,1.86987,1.86987,11162588.0
2009-07-14 06:52:00,1.8698,1.8698,1.86938,1.86947,6438025.0
2009-07-14 06:53:00,1.8694,1.86951,1.86938,1.86951,146169216.0
2009-07-14 06:54:00,1.86957,1.86957,1.8693,1.86956,12563492.0
2009-07-14 06:55:00,1.86968,1.86981,1.86968,1.86974,4951085.0
2009-07-14 06:56:00,1.86967,1.86986,1.86963,1.86986,6203966.0
2009-07-14 06:57:00,1.86992,1.86994,1.86972,1.86992,13957395.0
2009-07-14 06:58:00,1.86992,1.87004,1.86992,1.86996,5430881.0
2009-07-14 06:59:00,1.86997,1.87003,1.86986,1.87003,6680734.0
2009-07-14 07:00:00,1.86998,1.86998,1.86965,1.86965,7921451.0
2009-07-14 07:01:00,1.86974,1.8698,1.86973,1.8698,7478468.0
2009-07-14 07:02:00,1.86985,1.86989,1.86982,1.86989,6001071.0
2009-07-14 07:03:00,1.86985,1.86997,1.86984,1.86995,5363824.0
2009-07-14 07:04:00,1.86993,1.87004,1.86979,1.86979,10538328.0
2009-07-14 07:05:00,1.86969,1.86969,1.86934,1.86934,11785582.0
2009-07-14 07:06:00,1.86918,1.8697,1.86809,1.86952,4694330.0
2009-07-14 07:07:00,1.86953,1.86953,1.86907,1.86926,5775177.0
2009-07-14 07:08:00,1.86924,1.86955,1.86924,1.86945,15627802.0
2009-07-14 07:09:00,1.86937,1.86966,1.86937,1.86961,4445563.0
2009-07-14 07:10:00,1.86958,1.86958,1.86924,1.86924,9902068.0
2009-07-14 07:11:00,1.86923,1.86923,1.86892,1.86892,7326304.0
2009-07-14 07:12:00,1.86876,1.86876,1.8685,1.86853,14443751.0
2009-07-14 07:13:00,1.8687,1.86896,1.86862,1.86879,92458860.0
2009-07-14 07:14:00,1.86899,1.86903,1.86885,1.86885,3423549.0
2009-07-14 07:15:00,1.86873,1.86873,1.86855,1.86855,5436630.0
2009-07-14 07:16:00,1.86852,1.86857,1.86844,1.86857,19161063.0
2009-07-14 07:17:00,1.86856,1.86865,1.86845,1.86847,81733099.0
2009-07-14 07:18:00,1.8685,1.86852,1.8684,1.8684,10158596.0
2009-07-14 07:19:00,1.86855,1.86875,1.86854,1.86875,5757291.0
2009-07-14 07:20:00,1.86861,1.86862,1.86827,1.86827,20508670.0
2009-07-14 07:21:00,1.86821,1.86828,1.86815,1.86823,50458408.0
2009-07-14 07:22:00,1.86826,1.86841,1.86817,1.86841,9165395.0
2009-07-14 07:23:00,1.86853,1.86865,1.86853,1.86858,4220423.0
2009-07-14 07:24:00,1.86852,1.86857,1.86841,1.86853,9578071.0
2009-07-14 07:25:00,1.86826,1.86826,1.86806,1.86806,6651263.0
2009-07-14 07:26:00,1.86797,1.86803,1.86792,1.86793,12126483.0
2009-07-14 07:27:00,1.86789,1.86816,1.86789,1.86816,1783526.0
2009-07-14 07:28:00,1.86817,1.86841,1.86815,1.86841,5041628.0
2009-07-14 07:29:00,1.86854,1.86854,1.86835,1.86853,3709513.0
2009-07-14 07:30:00,1.86862,1.86869,1.86829,1.86829,5960031.0
2009-07-14 07:31:00,1.86837,1.86837,1.86817,1.86822,10364621.0
2009-07-14 07:32:00,1.86819,1.86831,1.86801,1.86831,11162837.0
2009-07-14 07:33:00,1.86842,1.86842,1.86818,1.86818,29682120.0
2009-07-14 07:34:00,1.86812,1.86823,1.86805,1.86823,9057376.0
2009-07-14 07:35:00,1.86842,1.86862,1.86835,1.86835,18176430.0
2009-07-14 07:36:00,1.86839,1.86839,1.86813,1.86816,8809919.0
2009-07-14 07:37:00,1.86807,1.86807,1.86782,1.86807,9335766.0
2009-07-14 07:38:00,1.86807,1.86845,1.86794,1.86845,12019846.0
2009-07-14 07:39:00,1.86863,1.86911,1.86863,1.86911,3049175.0
2009-07-14 07:40:00,1.86932,1.86948,1.86918,1.86937,8056963.0
2009-07-14 07:41:00,1.86944,1.86968,1.86923,1.86923,7345140.0
2009-07-14 07:42:00,1.86911,1.86926,1.86889,1.86926,4639248.0
2009-07-14 07:43:00,1.86924,1.86924,1.86898,1.86898,7736596.0
2009-07-14 07:44:00,1.86896,1.86923,1.86896,1.86923,5957215.0
2009-07-14 07:45:00,1.86914,1.86914,1.86903,1.86904,2040293.0
2009-07-14 07:46:00,1.86905,1.86948,1.86905,1.86948,3763059.0
2009-07-14 07:47:00,1.86953,1.86959,1.86942,1.86942,7296018.0
2009-07-14 07:48:00,1.86945,1.86945,1.86914,1.86914,9531284.0
2009-07-14 07:49:00,1.8691,1.8691,1.86877,1.86877,39192925.0
2009-07-14 07:50:00,1.86874,1.86874,1.86847,1.86852,13128859.0
2009-07-14 07:51:00,1.86857,1.86877,1.86857,1.86874,111362200.0
2009-07-14 07:52:00,1.86878,1.86907,1.86871,1.86907,5968376.0
2009-07-14 07:53:00,1.86905,1.86925,1.86905,1.8691,9265454.0
2009-07-14 07:54:00,1.86929,1.86973,1.86929,1.86973,26606823.0
2009-07-14 07:55:00,1.86985,1.87011,1.86985,1.87007,10773082.0
2009-07-14 07:56:00,1.87013,1.87028,1.87013,1.87016,17910577.0
2009-07-14 07:57:00,1.8701,1.87042,1.87006,1.87032,9582483.0
2009-07-14 07:58:00,1.87047,1.87086,1.87047,1.87075,10853761.0
2009-07-14 07:59:00,1.87072,1.87079,1.87066,1.87076,9240365.0
2009-07-14 08:00:00,1.87083,1.87125,1.87083,1.87125,8223145.0
2009-07-14 08:01:00,1.87138,1.87155,1.87138,1.87144,18744500.0
2009-07-14 08:02:00,1.87125,1.87125,1.87102,1.87106,13334522.0
2009-07-14 08:03:00,1.87109,1.87131,1.87109,1.87128,3432467.0
2009-07-14 08:04:00,1.87119,1.87133,1.87115,1.87133,9675472.0
2009-07-14 08:05:00,1.87139,1.87153,1.87109,1.87146,6431421.0
2009-07-14 08:06:00,1.87095,1.87133,1.87095,1.87133,8459016.0
2009-07-14 08:07:00,1.87137,1.87154,1.87135,1.87154,9502166.0
2009-07-14 08:08:00,1.87149,1.87167,1.87117,1.87117,8091891.0
2009-07-14 08:09:00,1.87113,1.8713,1.87047,1.8713,5247001.0
2009-07-14 08:10:00,1.87129,1.87142,1.87124,1.87124,6736799.0
2009-07-14 08:11:00,1.8712,1.87149,1.8712,1.87142,1737651.0
2009-07-14 08:12:00,1.87153,1.87153,1.87116,1.87116,11138588.0
2009-07-14 08:13:00,1.87111,1.87111,1.87099,1.871,27969816.0
2009-07-14 08:14:00,1.87098,1.87103,1.87091,1.87103,6460749.0
2009-07-14 08:15:00,1.87094,1.87094,1.87052,1.87052,4095250.0
2009-07-14 08:16:00,1.87058,1.87107,1.87058,1.87107,23215249.0
2009-07-14 08:17:00,1.87105,1.87134,1.87105,1.87132,5082263.0
2009-07-14 08:18:00,1.87135,1.87288,1.87135,1.87278,32761453.0
2009-07-14 08:19:00,1.87271,1.87271,1.87229,1.87229,79089344.0
2009-07-14 08:20:00,1.87216,1.87216,1.87192,1.87192,6876017.0
2009-07-14 08:21:00,1.87175,1.87175,1.87147,1.87157,7632285.0
2009-07-14 08:22:00,1.8716,1.87175,1.87159,1.87165,8042551.0
2009-07-14 08:23:00,1.87167,1.87234,1.87167,1.87212,10295782.0
2009-07-14 08:24:00,1.87248,1.8725,1.87228,1.87246,4654094.0
2009-07-14 08:25:00,1.87242,1.87266,1.87242,1.87266,6262509.0
2009-07-14 08:26:00,1.87254,1.87254,1.87206,1.87206,5625795.0
2009-07-14 08:27:00,1.8721,1.87225,1.87202,1.87225,5909545.0
2009-07-14 08:28:00,1.87232,1.87272,1.87232,1.87272,4936745.0
2009-07-14 08:29:00,1.87287,1.87303,1.87278,1.87283,7421997.0
2009-07-14 08:30:00,1.8726,1.87263,1.87236,1.87245,8330966.0
2009-07-14 08:31:00,1.87266,1.87336,1.87266,1.87333,17655246.0
2009-07-14 08:32:00,1.87339,1.87339,1.87318,1.87334,4942757.0
2009-07-14 08:33:00,1.87336,1.87336,1.87305,1.87306,5176118.0
2009-07-14 08:34:00,1.87304,1.87304,1.8725,1.8725,12493774.0
2009-07-14 08:35:00,1.87247,1.87247,1.87211,1.87211,5989222.0
2009-07-14 08:36:00,1.8722,1.87235,1.87218,1.87218,6871864.0
2009-07-14 08:37:00,1.8722,1.8722,1.87198,1.87199,11248709.0
2009-07-14 08:38:00,1.87184,1.87213,1.87184,1.87213,2684038.0
2009-07-14 08:39:00,1.87218,1.8724,1.87215,1.87215,4734021.0
2009-07-14 08:40:00,1.87207,1.87207,1.87138,1.87138,9648449.0
2009-07-14 08:41:00,1.87141,1.87145,1.87134,1.87134,2903281.0
2009-07-14 08:42:00,1.87107,1.8711,1.87076,1.87089,4509680.0
2009-07-14 08:43:00,1.87101,1.87101,1.87065,1.87076,15444314.0
2009-07-14 08:44:00,1.87089,1.87093,1.87068,1.87068,5940928.0
2009-07-14 08:45:00,1.87084,1.87109,1.87084,1.87091,10285279.0
2009-07-14 08:46:00,1.87095,1.87095,1.87065,1.87065,6700485.0
2009-07-14 08:47:00,1.87064,1.87075,1.87055,1.87075,62432448.0
2009-07-14 08:48:00,1.87082,1.87166,1.87082,1.87166,2257400.0
2009-07-14 08:49:00,1.87169,1.87172,1.87161,1.87161,13362954.0
2009-07-14 08:50:00,1.87157,1.87209,1.87157,1.87205,3976814.0
2009-07-14 08:51:00,1.87208,1.87227,1.87198,1.87227,13647920.0
2009-07-14 08:52:00,1.87225,1.87267,1.87225,1.87267,10317558.0
2009-07-14 08:53:00,1.87281,1.87285,1.8727,1.87282,9576697.0
2009-07-14 08:54:00,1.87265,1.87266,1.87245,1.87266,11921965.0
2009-07-14 08:55:00,1.87244,1.87247,1.87235,1.87239,6827362.0
2009-07-14 08:56:00,1.87239,1.87252,1.87224,1.87252,22369243.0
2009-07-14 08:57:00,1.8724,1.8724,1.87198,1.87198,106110816.0
2009-07-14 08:58:00,1.87188,1.87188,1.87143,1.87143,6304107.0
2009-07-14 08:59:00,1.87137,1.87137,1.87109,1.87109,10790458.0
2009-07-14 09:00:00,1.87114,1.87114,1.87092,1.87092,25952164.0
2009-07-14 09:01:00,1.8709,1.8709,1.86971,1.87048,65435100.0
2009-07-14 09:02:00,1.8706,1.87088,1.8706,1.87088,4585278.0
2009-07-14 09:03:00,1.87089,1.87158,1.87089,1.87158,22022364.0
2009-07-14 09:04:00,1.87155,1.87167,1.87155,1.87161,5351986.0
2009-07-14 09:05:00,1.87174,1.87185,1.87167,1.87185,5899932.0
2009-07-14 09:06:00,1.8718,1.872,1.8718,1.872,3781278.0
2009-07-14 09:07:00,1.8721,1.87252,1.87192,1.87252,25797796.0
2009-07-14 09:08:00,1.87267,1.8729,1.87267,1.87274,5695052.0
2009-07-14 09:09:00,1.87254,1.87255,1.87234,1.87249,6163397.0
2009-07-14 09:10:00,1.87268,1.87305,1.87268,1.87305,5479099.0
2009-07-14 09:11:00,1.87315,1.87339,1.87315,1.87339,1865123.0
2009-07-14 09:12:00,1.87345,1.87359,1.87333,1.87359,3983964.0
2009-07-14 09:13:00,1.8737,1.87384,1.87369,1.87373,4968802.0
2009-07-14 09:14:00,1.87385,1.87463,1.8738,1.87463,2998204.0
2009-07-14 09:15:00,1.87454,1.87454,1.87391,1.87391,149845995.0
2009-07-14 09:16:00,1.87382,1.87452,1.87382,1.87452,6855096.0
2009-07-14 09:17:00,1.87464,1.87468,1.8743,1.8743,2871928.0
2009-07-14 09:18:00,1.8742,1.8742,1.87371,1.87371,5736262.0
2009-07-14 09:19:00,1.87365,1.87374,1.87352,1.87367,7136976.0
2009-07-14 09:20:00,1.87387,1.87447,1.87387,1.87447,6396329.0
2009-07-14 09:21:00,1.87457,1.87475,1.87453,1.87475,1557164.0
2009-07-14 09:22:00,1.87467,1.87474,1.87442,1.87442,13854815.0
2009-07-14 09:23:00,1.87426,1.8743,1.87407,1.87417,6007746.0
2009-07-14 09:24:00,1.87415,1.87424,1.87402,1.87404,14280900.0
2009-07-14 09:25:00,1.87398,1.87398,1.87365,1.87365,6512927.0
2009-07-14 09:26:00,1.8736,1.87367,1.87339,1.87367,5372546.0
2009-07-14 09:27:00,1.8736,1.87376,1.87341,1.87376,63520600.0
2009-07-14 09:28:00,1.87393,1.87436,1.87393,1.87427,5481833.0
2009-07-14 09:29:00,1.87434,1.87458,1.87434,1.87458,125847024.0
2009-07-14 09:30:00,1.87442,1.87446,1.87431,1.87431,9455597.0
2009-07-14 09:31:00,1.87434,1.87472,1.87434,1.87472,9050079.0
2009-07-14 09:32:00,1.87459,1.87465,1.87451,1.87457,7435931.0
2009-07-14 09:33:00,1.87445,1.87445,1.87395,1.87395,48890325.0
2009-07-14 09:34:00,1.87384,1.87388,1.87341,1.87341,3544087.0
2009-07-14 09:35:00,1.87333,1.87365,1.87333,1.87365,12147512.0
2009-07-14 09:36:00,1.87373,1.87373,1.87354,1.87356,8298462.0
2009-07-14 09:37:00,1.87351,1.87353,1.87326,1.87353,3400149.0
2009-07-14 09:38:00,1.87352,1.87396,1.87352,1.87396,3672244.0
2009-07-14 09:39:00,1.87406,1.87406,1.87361,1.87361,4341804.0
2009-07-14 09:40:00,1.87336,1.87336,1.8732,1.87335,8820725.0
2009-07-14 09:41:00,1.87345,1.8739,1.87345,1.8738,14256624.0
2009-07-14 09:42:00,1.87371,1.87405,1.87371,1.87382,2551086.0
2009-07-14 09:43:00,1.87374,1.87374,1.87363,1.87369,14051898.0
2009-07-14 09:44:00,1.87362,1.87362,1.87334,1.87338,5879253.0
2009-07-14 09:45:00,1.87341,1.87341,1.87284,1.87284,119644372.0
2009-07-14 09:46:00,1.87265,1.87265,1.87224,1.87224,2884134.0
2009-07-14 09:47:00,1.87233,1.87233,1.8719,1.87196,10996246.0
2009-07-14 09:48:00,1.87211,1.87226,1.87211,1.87223,6132223.0
2009-07-14 09:49:00,1.87211,1.87211,1.87161,1.87161,8445534.0
2009-07-14 09:50:00,1.87179,1.87194,1.87179,1.87194,15317289.0
2009-07-14 09:51:00,1.87203,1.87244,1.87198,1.87244,6662750.0
2009-07-14 09:52:00,1.87241,1.87269,1.87241,1.87269,7251538.0
2009-07-14 09:53:00,1.87269,1.87284,1.87248,1.87248,47820700.0
2009-07-14 09:54:00,1.8725,1.87284,1.87234,1.87234,4975777.0
2009-07-14 09:55:00,1.87235,1.87285,1.87235,1.87281,34991040.0
2009-07-14 09:56:00,1.87299,1.87328,1.87299,1.87328,11792675.0
2009-07-14 09:57:00,1.87326,1.8733,1.87311,1.8733,3800817.0
2009-07-14 09:58:00,1.87356,1.87383,1.87356,1.87376,4183079.0
2009-07-14 09:59:00,1.87378,1.87393,1.87369,1.87389,3538349.0
2009-07-14 10:00:00,1.87376,1.87385,1.87351,1.87351,8034711.0
2009-07-14 10:01:00,1.87379,1.87422,1.87379,1.87422,61769643.0
2009-07-14 10:02:00,1.87409,1.87418,1.87397,1.87418,8123378.0
2009-07-14 10:03:00,1.87405,1.87412,1.87392,1.87392,9384126.0
2009-07-14 10:04:00,1.87383,1.87398,1.87383,1.87398,7369583.0
2009-07-14 10:05:00,1.87386,1.87391,1.87368,1.87371,2652920.0
2009-07-14 10:06:00,1.87356,1.87359,1.87345,1.87347,32006247.0
2009-07-14 10:07:00,1.87339,1.87365,1.87326,1.87326,3883399.0
2009-07-14 10:08:00,1.87372,1.8742,1.87372,1.8742,2729004.0
2009-07-14 10:09:00,1.87411,1.87411,1.87351,1.87356,4505730.0
2009-07-14 10:10:00,1.87332,1.87332,1.87309,1.87315,8452194.0
2009-07-14 10:11:00,1.87327,1.87327,1.87294,1.87294,71779840.0
2009-07-14 10:12:00,1.87275,1.8728,1.87269,1.8728,6568282.0
2009-07-14 10:13:00,1.87273,1.87273,1.87252,1.87257,15459595.0
2009-07-14 10:14:00,1.8725,1.87268,1.87239,1.87268,5356778.0
2009-07-14 10:15:00,1.87271,1.87305,1.87271,1.87302,14628428.0
2009-07-14 10:16:00,1.8729,1.8729,1.87264,1.87264,13193365.0
2009-07-14 10:17:00,1.87257,1.87257,1.87238,1.8724,59116378.0
2009-07-14 10:18:00,1.87239,1.87246,1.87207,1.87207,3435585.0
2009-07-14 10:19:00,1.87196,1.87196,1.87146,1.87146,4698187.0
2009-07-14 10:20:00,1.87139,1.8714,1.87127,1.87127,70122844.0
2009-07-14 10:21:00,1.87129,1.87132,1.8712,1.87132,4807082.0
2009-07-14 10:22:00,1.87153,1.87175,1.87149,1.87159,13145851.0
2009-07-14 10:23:00,1.87165,1.87165,1.87128,1.87128,3274124.0
2009-07-14 10:24:00,1.87123,1.87123,1.87108,1.87121,8156605.0
2009-07-14 10:25:00,1.87118,1.87129,1.87105,1.87108,9846139.0
2009-07-14 10:26:00,1.87126,1.87142,1.87109,1.87142,4437427.0
2009-07-14 10:27:00,1.87142,1.87166,1.87142,1.87166,18916557.0
2009-07-14 10:28:00,1.87169,1.87184,1.87144,1.87144,5672728.0
2009-07-14 10:29:00,1.87125,1.87133,1.87101,1.87133,2630371.0
2009-07-14 10:30:00,1.87132,1.87197,1.87125,1.87197,11795311.0
2009-07-14 10:31:00,1.87194,1.87194,1.87151,1.87151,146393480.0
2009-07-14 10:32:00,1.8714,1.8714,1.87092,1.87092,5316169.0
2009-07-14 10:33:00,1.8709,1.8709,1.87028,1.87028,14196692.0
2009-07-14 10:34:00,1.8702,1.8702,1.86968,1.86968,5132215.0
2009-07-14 10:35:00,1.8696,1.8696,1.86909,1.86932,4320773.0
2009-07-14 10:36:00,1.8695,1.86995,1.8695,1.86995,12098922.0
2009-07-14 10:37:00,1.87014,1.87056,1.86973,1.87056,2676103.0
2009-07-14 10:38:00,1.87064,1.87083,1.87061,1.87083,12976656.0
2009-07-14 10:39:00,1.87089,1.87101,1.87085,1.87101,2251387.0
2009-07-14 10:40:00,1.87096,1.87096,1.87068,1.87068,5422834.0
2009-07-14 10:41:00,1.8705,1.8705,1.87034,1.87049,3824469.0
2009-07-14 10:42:00,1.87042,1.87045,1.87033,1.87041,1728890.0
2009-07-14 10:43:00,1.87032,1.87037,1.87009,1.87029,66560268.0
2009-07-14 10:44:00,1.87012,1.87014,1.86965,1.86972,14156324.0
2009-07-14 10:45:00,1.86986,1.87012,1.86986,1.87007,2912609.0
2009-07-14 10:46:00,1.87006,1.87046,1.87006,1.87046,5144890.0
2009-07-14 10:47:00,1.8704,1.8704,1.86941,1.86941,8391445.0
2009-07-14 10:48:00,1.86949,1.86954,1.86943,1.86945,6189289.0
2009-07-14 10:49:00,1.86925,1.86955,1.8691,1.86955,3758635.0
2009-07-14 10:50:00,1.86961,1.8698,1.86954,1.8698,21110601.0
2009-07-14 10:51:00,1.86996,1.87037,1.86996,1.87037,7850731.0
2009-07-14 10:52:00,1.87043,1.87125,1.87043,1.87125,14456891.0
2009-07-14 10:53:00,1.87128,1.87155,1.87128,1.87141,16413984.0
2009-07-14 10:54:00,1.8713,1.87196,1.8713,1.87196,3844858.0
2009-07-14 10:55:00,1.87204,1.87223,1.87188,1.87223,11472500.0
2009-07-14 10:56:00,1.87213,1.87223,1.8721,1.87211,6916804.0
2009-07-14 10:57:00,1.87194,1.87233,1.87194,1.87229,1661425.0
2009-07-14 10:58:00,1.87221,1.87221,1.87193,1.87193,14501499.0
2009-07-14 10:59:00,1.8719,1.8719,1.87155,1.87155,4332372.0
2009-07-14 11:00:00,1.87176,1.87217,1.87176,1.87217,4828185.0
2009-07-14 11:01:00,1.8722,1.87236,1.8722,1.87236,4525754.0
2009-07-14 11:02:00,1.87242,1.87263,1.87239,1.87239,15349714.0
2009-07-14 11:03:00,1.87231,1.87231,1.8715,1.8715,26980170.0
2009-07-14 11:04:00,1.87131,1.87144,1.87123,1.87123,10550160.0
2009-07-14 11:05:00,1.87114,1.87114,1.87077,1.87077,1633859.0
2009-07-14 11:06:00,1.87082,1.87096,1.87075,1.87075,6139746.0
2009-07-14 11:07:00,1.87069,1.87072,1.8705,1.87072,6165425.0
2009-07-14 11:08:00,1.87087,1.87111,1.87087,1.87096,2160870.0
2009-07-14 11:09:00,1.87076,1.87076,1.87045,1.87045,4588400.0
2009-07-14 11:10:00,1.87063,1.8708,1.87063,1.8708,12820087.0
2009-07-14 11:11:00,1.87083,1.87094,1.8707,1.87073,3443178.0
2009-07-14 11:12:00,1.87073,1.87073,1.87026,1.87037,11507061.0
2009-07-14 11:13:00,1.87045,1.87077,1.87043,1.87072,4675169.0
2009-07-14 11:14:00,1.87084,1.87125,1.87084,1.87125,10305629.0
2009-07-14 11:15:00,1.87133,1.87137,1.87123,1.87123,18109317.0
2009-07-14 11:16:00,1.87114,1.87114,1.87098,1.87101,1992591.0
2009-07-14 11:17:00,1.87068,1.87114,1.87068,1.87105,40618660.0
2009-07-14 11:18:00,1.87105,1.87105,1.87031,1.87031,15016217.0
2009-07-14 11:19:00,1.87014,1.87014,1.86973,1.86973,5418015.0
2009-07-14 11:20:00,1.86961,1.86961,1.86929,1.86929,29417696.0
2009-07-14 11:21:00,1.86929,1.86933,1.86923,1.86933,8766470.0
2009-07-14 11:22:00,1.86927,1.86941,1.86913,1.86913,8340970.0
2009-07-14 11:23:00,1.86915,1.86915,1.86888,1.86888,4346819.0
2009-07-14 11:24:00,1.86883,1.86884,1.86859,1.86859,3039799.0
2009-07-14 11:25:00,1.86858,1.86861,1.86816,1.86861,16722368.0
2009-07-14 11:26:00,1.86865,1.86881,1.86865,1.86881,6541755.0
2009-07-14 11:27:00,1.86888,1.86923,1.86881,1.86881,82451616.0
2009-07-14 11:28:00,1.86883,1.86925,1.86883,1.86925,9929315.0
2009-07-14 11:29:00,1.86906,1.86906,1.86881,1.86881,8434856.0
2009-07-14 11:30:00,1.86884,1.86924,1.8688,1.86924,6888175.0
2009-07-14 11:31:00,1.86935,1.86952,1.86922,1.86922,23055406.0
2009-07-14 11:32:00,1.86926,1.86929,1.86906,1.86906,4997966.0
2009-07-14 11:33:00,1.86912,1.86969,1.86912,1.86926,11380129.0
2009-07-14 11:34:00,1.86921,1.86938,1.86918,1.86938,12670039.0
2009-07-14 11:35:00,1.86925,1.86926,1.8688,1.86923,8780805.0
2009-07-14 11:36:00,1.86918,1.86937,1.86918,1.86936,7991594.0
2009-07-14 11:37:00,1.86949,1.86949,1.86931,1.86931,6638375.0
2009-07-14 11:38:00,1.86891,1.8693,1.86891,1.86905,11491282.0
2009-07-14 11:39:00,1.86913,1.86913,1.86873,1.86873,23744110.0
2009-07-14 11:40:00,1.8686,1.86866,1.86854,1.86857,27637348.0
2009-07-14 11:41:00,1.86862,1.86877,1.8686,1.86874,45926990.0
2009-07-14 11:42:00,1.86877,1.86895,1.86877,1.86895,4728768.0
2009-07-14 11:43:00,1.86898,1.86929,1.86898,1.86929,18020458.0
2009-07-14 11:44:00,1.86925,1.86954,1.86925,1.86954,7448201.0
2009-07-14 11:45:00,1.86955,1.86974,1.86955,1.86972,9066217.0
2009-07-14 11:46:00,1.8698,1.87011,1.8698,1.86999,7049460.0
2009-07-14 11:47:00,1.86992,1.87006,1.86992,1.87006,8594728.0
2009-07-14 11:48:00,1.87,1.87054,1.87,1.87054,9979175.0
2009-07-14 11:49:00,1.87063,1.87063,1.87013,1.87013,14736120.0
2009-07-14 11:50:00,1.86997,1.87,1.86976,1.87,3333739.0
2009-07-14 11:51:00,1.86993,1.86993,1.86969,1.86969,2565504.0
2009-07-14 11:52:00,1.86964,1.86964,1.86948,1.86948,7599696.0
2009-07-14 11:53:00,1.8693,1.86961,1.8693,1.86961,5142188.0
2009-07-14 11:54:00,1.86966,1.8697,1.86957,1.8696,2370857.0
2009-07-14 11:55:00,1.86954,1.86954,1.86949,1.86954,2995921.0
2009-07-14 11:56:00,1.86948,1.86948,1.86921,1.86921,13073523.0
2009-07-14 11:57:00,1.86909,1.86909,1.86865,1.86865,25922357.0
2009-07-14 11:58:00,1.86862,1.86888,1.86862,1.86886,8130105.0
2009-07-14 11:59:00,1.86885,1.86938,1.86885,1.86938,7161280.0
2009-07-14 12:00:00,1.86962,1.86964,1.86942,1.86961,52822090.0
2009-07-14 12:01:00,1.86953,1.86954,1.8693,1.8693,5185948.0
2009-07-14 12:02:00,1.86942,1.86991,1.86942,1.86985,24931608.0
2009-07-14 12:03:00,1.86988,1.86988,1.86958,1.86964,13294389.0
2009-07-14 12:04:00,1.86976,1.86987,1.86939,1.86939,32013300.0
2009-07-14 12:05:00,1.86924,1.86951,1.86919,1.86951,3648033.0
2009-07-14 12:06:00,1.86935,1.86948,1.868,1.86947,5883156.0
2009-07-14 12:07:00,1.86957,1.87022,1.86957,1.87022,11905188.0
2009-07-14 12:08:00,1.87021,1.87021,1.86991,1.86991,11316051.0
2009-07-14 12:09:00,1.86975,1.86975,1.86943,1.86949,5601495.0
2009-07-14 12:10:00,1.86957,1.86967,1.869,1.86949,4652032.0
2009-07-14 12:11:00,1.86963,1.86974,1.86963,1.86968,11233264.0
2009-07-14 12:12:00,1.86977,1.86979,1.86973,1.86974,13040291.0
2009-07-14 12:13:00,1.86968,1.86973,1.86951,1.86973,29156008.0
2009-07-14 12:14:00,1.86961,1.86961,1.8693,1.8693,5289113.0
2009-07-14 12:15:00,1.86938,1.86947,1.86932,1.86947,4772842.0
2009-07-14 12:16:00,1.86943,1.8695,1.86917,1.86917,2428819.0
2009-07-14 12:17:00,1.86909,1.86909,1.86885,1.869,12206969.0
2009-07-14 12:18:00,1.8691,1.86924,1.8691,1.86911,13557868.0
2009-07-14 12:19:00,1.86951,1.8698,1.86951,1.86967,7409484.0
2009-07-14 12:20:00,1.8698,1.87031,1.86978,1.87031,12254430.0
2009-07-14 12:21:00,1.87051,1.87085,1.87048,1.87085,14453547.0
2009-07-14 12:22:00,1.87083,1.87083,1.87042,1.87042,3876881.0
2009-07-14 12:23:00,1.87026,1.87035,1.87003,1.87003,13034232.0
2009-07-14 12:24:00,1.87014,1.87014,1.86982,1.86982,14907150.0
2009-07-14 12:25:00,1.86963,1.86963,1.86895,1.8695,12644557.0
2009-07-14 12:26:00,1.86947,1.86958,1.86928,1.86958,6607981.0
2009-07-14 12:27:00,1.86953,1.86961,1.86939,1.86949,5744736.0
2009-07-14 12:28:00,1.86953,1.86953,1.86917,1.86917,5469166.0
2009-07-14 12:29:00,1.86919,1.86941,1.8691,1.86941,7821026.0
2009-07-14 12:30:00,1.86943,1.86943,1.86919,1.86919,2207681.0
2009-07-14 12:31:00,1.86903,1.86916,1.86902,1.86902,2486548.0
2009-07-14 12:32:00,1.86875,1.86875,1.86846,1.86846,11848500.0
2009-07-14 12:33:00,1.86835,1.86843,1.86825,1.86829,28193959.0
2009-07-14 12:34:00,1.86829,1.86857,1.86824,1.86857,3573877.0
2009-07-14 12:35:00,1.86855,1.86873,1.86851,1.86851,9103299.0
2009-07-14 12:36:00,1.86808,1.86862,1.86808,1.86862,7703267.0
2009-07-14 12:37:00,1.86865,1.8688,1.86838,1.86838,11822460.0
2009-07-14 12:38:00,1.86825,1.8684,1.86816,1.8684,10180051.0
2009-07-14 12:39:00,1.86858,1.86902,1.86858,1.86902,30283890.0
2009-07-14 12:40:00,1.86907,1.86919,1.8687,1.8687,6248215.0
2009-07-14 12:41:00,1.86851,1.86851,1.86811,1.86811,7085873.0
2009-07-14 12:42:00,1.8679,1.8679,1.86767,1.86784,5491272.0
2009-07-14 12:43:00,1.86783,1.86794,1.8677,1.8677,4133976.0
2009-07-14 12:44:00,1.86747,1.86754,1.86714,1.86754,7014041.0
2009-07-14 12:45:00,1.86752,1.86752,1.86726,1.86726,3099530.0
2009-07-14 12:46:00,1.86737,1.86752,1.86727,1.86744,14561209.0
2009-07-14 12:47:00,1.86746,1.86755,1.86735,1.86738,27783345.0
2009-07-14 12:48:00,1.86729,1.86729,1.86707,1.86707,20887770.0
2009-07-14 12:49:00,1.86717,1.86728,1.86717,1.86728,11376963.0
2009-07-14 12:50:00,1.8674,1.86786,1.8674,1.86786,5682354.0
2009-07-14 12:51:00,1.86796,1.86812,1.8676,1.86796,52709126.0
2009-07-14 12:52:00,1.86812,1.86842,1.86812,1.86842,2757739.0
2009-07-14 12:53:00,1.86847,1.86884,1.86847,1.86878,9140638.0
2009-07-14 12:54:00,1.86878,1.86882,1.86862,1.86862,3955926.0
2009-07-14 12:55:00,1.86844,1.86922,1.86844,1.86913,8031481.0
2009-07-14 12:56:00,1.86927,1.8693,1.8692,1.86922,8883820.0
2009-07-14 12:57:00,1.86919,1.86922,1.86898,1.8692,6230600.0
2009-07-14 12:58:00,1.86924,1.86924,1.86911,1.86914,3187880.0
2009-07-14 12:59:00,1.86901,1.86913,1.86901,1.86907,5788069.0
2009-07-14 13:00:00,1.86907,1.8691,1.86895,1.869,8138355.0
2009-07-14 13:01:00,1.86896,1.86896,1.86864,1.86864,41497065.0
2009-07-14 13:02:00,1.86864,1.86867,1.86841,1.86841,4893486.0
2009-07-14 13:03:00,1.8684,1.86863,1.8684,1.86863,10699296.0
2009-07-14 13:04:00,1.86859,1.86859,1.86834,1.86834,5817764.0
2009-07-14 13:05:00,1.86837,1.86872,1.86837,1.86872,15556354.0
2009-07-14 13:06:00,1.86883,1.86905,1.86883,1.86905,6027447.0
2009-07-14 13:07:00,1.86913,1.86929,1.86913,1.86914,5431572.0
2009-07-14 13:08:00,1.86905,1.86916,1.86902,1.86902,8329848.0
2009-07-14 13:09:00,1.86903,1.86927,1.86899,1.86927,29490760.0
2009-07-14 13:10:00,1.86942,1.86957,1.86937,1.8694,5890632.0
2009-07-14 13:11:00,1.86935,1.86943,1.86933,1.86943,14405094.0
2009-07-14 13:12:00,1.86941,1.86941,1.86898,1.86898,4810147.0
2009-07-14 13:13:00,1.86914,1.86931,1.86914,1.86925,7234644.0
2009-07-14 13:14:00,1.86918,1.86918,1.86901,1.86903,7302482.0
2009-07-14 13:15:00,1.86887,1.86895,1.86874,1.86874,5554484.0
2009-07-14 13:16:00,1.86875,1.86881,1.86862,1.86881,2171338.0
2009-07-14 13:17:00,1.86873,1.86873,1.86835,1.8684,5321998.0
2009-07-14 13:18:00,1.8684,1.86847,1.86825,1.86825,2032169.0
2009-07-14 13:19:00,1.86815,1.86815,1.86782,1.86782,6972237.0
2009-07-14 13:20:00,1.86785,1.86814,1.86785,1.86814,7265563.0
2009-07-14 13:21:00,1.86816,1.86821,1.86799,1.86799,18479012.0
2009-07-14 13:22:00,1.86793,1.86815,1.86785,1.86815,32229936.0
2009-07-14 13:23:00,1.86806,1.86848,1.86806,1.86848,9606273.0
2009-07-14 13:24:00,1.86851,1.86851,1.86809,1.8683,7116067.0
2009-07-14 13:25:00,1.86828,1.86828,1.86815,1.86817,8775711.0
2009-07-14 13:26:00,1.86829,1.86834,1.8679,1.86802,9498336.0
2009-07-14 13:27:00,1.86793,1.868,1.86792,1.86797,19213458.0
2009-07-14 13:28:00,1.86797,1.8682,1.86783,1.86783,9149671.0
2009-07-14 13:29:00,1.86785,1.86792,1.86778,1.86778,9356955.0
2009-07-14 13:30:00,1.86777,1.86777,1.86752,1.86754,6110151.0
2009-07-14 13:31:00,1.86756,1.86756,1.86613,1.86613,9883563.0
2009-07-14 13:32:00,1.86766,1.86766,1.86748,1.86755,1560579.0
2009-07-14 13:33:00,1.86737,1.86737,1.86701,1.86701,18440141.0
2009-07-14 13:34:00,1.86707,1.86707,1.86687,1.8669,5738301.0
2009-07-14 13:35:00,1.86692,1.86705,1.8667,1.86705,2850531.0
2009-07-14 13:36:00,1.86715,1.86732,1.86588,1.86719,6419955.0
2009-07-14 13:37:00,1.86709,1.86746,1.86709,1.86746,33776268.0
2009-07-14 13:38:00,1.86746,1.86756,1.86727,1.86755,10220105.0
2009-07-14 13:39:00,1.86752,1.86768,1.86744,1.86752,3058664.0
2009-07-14 13:40:00,1.86757,1.86793,1.86757,1.86793,6949308.0
2009-07-14 13:41:00,1.86788,1.86802,1.86775,1.86775,1678977.0
2009-07-14 13:42:00,1.86777,1.86794,1.86763,1.86763,6074728.0
2009-07-14 13:43:00,1.86751,1.86775,1.86751,1.86762,7386249.0
2009-07-14 13:44:00,1.86754,1.86773,1.86747,1.86771,29359270.0
2009-07-14 13:45:00,1.86757,1.86785,1.86757,1.86783,5432866.0
2009-07-14 13:46:00,1.86773,1.86787,1.86762,1.86787,15215137.0
2009-07-14 13:47:00,1.86794,1.86811,1.86794,1.868,46359252.0
2009-07-14 13:48:00,1.86797,1.868,1.86782,1.86793,5995619.0
2009-07-14 13:49:00,1.86799,1.86813,1.86776,1.86797,20157691.0
2009-07-14 13:50:00,1.86777,1.86777,1.8672,1.8672,5775093.0
2009-07-14 13:51:00,1.86706,1.86706,1.86677,1.86677,3887061.0
2009-07-14 13:52:00,1.86686,1.86704,1.86665,1.86665,7335989.0
2009-07-14 13:53:00,1.86668,1.86671,1.86656,1.86671,7729317.0
2009-07-14 13:54:00,1.86662,1.8672,1.86661,1.8672,4466525.0
2009-07-14 13:55:00,1.86706,1.86706,1.86685,1.86687,5381305.0
2009-07-14 13:56:00,1.86688,1.86731,1.86677,1.86731,9062384.0
2009-07-14 13:57:00,1.86728,1.86728,1.8671,1.86712,10229712.0
2009-07-14 13:58:00,1.86714,1.86714,1.86691,1.86693,9229587.0
2009-07-14 13:59:00,1.86696,1.86696,1.86659,1.86678,12860160.0
2009-07-14 14:00:00,1.86661,1.86663,1.86615,1.86619,4058413.0
2009-07-14 14:01:00,1.86609,1.86648,1.86609,1.86648,5414631.0
2009-07-14 14:02:00,1.86661,1.86676,1.86661,1.8667,46212595.0
2009-07-14 14:03:00,1.86677,1.86692,1.86671,1.86671,44414944.0
2009-07-14 14:04:00,1.86667,1.86667,1.86642,1.86649,3687773.0
2009-07-14 14:05:00,1.86652,1.86707,1.86652,1.86707,37439412.0
2009-07-14 14:06:00,1.86716,1.86759,1.86716,1.86759,4703992.0
2009-07-14 14:07:00,1.86773,1.86788,1.8676,1.86773,17387649.0
2009-07-14 14:08:00,1.86773,1.86783,1.8677,1.86783,17915154.0
2009-07-14 14:09:00,1.86794,1.8681,1.86785,1.86785,4317832.0
2009-07-14 14:10:00,1.86783,1.86783,1.86752,1.86752,7351509.0
2009-07-14 14:11:00,1.8675,1.86751,1.86709,1.86709,14908330.0
2009-07-14 14:12:00,1.86686,1.86688,1.86665,1.86679,6163969.0
2009-07-14 14:13:00,1.86679,1.86679,1.86668,1.86677,9911501.0
2009-07-14 14:14:00,1.86691,1.8672,1.86691,1.86707,18303622.0
2009-07-14 14:15:00,1.86691,1.86691,1.86647,1.86657,10637120.0
2009-07-14 14:16:00,1.86668,1.86668,1.86637,1.86637,10339458.0
2009-07-14 14:17:00,1.8666,1.86682,1.86654,1.86654,4846928.0
2009-07-14 14:18:00,1.86658,1.86658,1.86624,1.8665,9448023.0
2009-07-14 14:19:00,1.86659,1.86659,1.8662,1.8662,12370992.0
2009-07-14 14:20:00,1.8661,1.8661,1.86569,1.86569,1762424.0
2009-07-14 14:21:00,1.86578,1.86608,1.86576,1.86587,17887199.0
2009-07-14 14:22:00,1.86588,1.86588,1.86563,1.8657,4263355.0
2009-07-14 14:23:00,1.86565,1.86565,1.86542,1.86564,7769812.0
2009-07-14 14:24:00,1.86569,1.86614,1.86569,1.86602,9066796.0
2009-07-14 14:25:00,1.86603,1.86665,1.86603,1.86665,13067549.0
2009-07-14 14:26:00,1.86675,1.8668,1.8666,1.86679,4550770.0
2009-07-14 14:27:00,1.86679,1.86692,1.86677,1.86679,20624427.0
2009-07-14 14:28:00,1.86673,1.86673,1.86652,1.86652,7602194.0
2009-07-14 14:29:00,1.86638,1.86656,1.86635,1.86635,4464393.0
2009-07-14 14:30:00,1.86623,1.86623,1.8657,1.86594,6071962.0
2009-07-14 14:31:00,1.8661,1.86635,1.8661,1.86616,12824908.0
2009-07-14 14:32:00,1.86604,1.86617,1.86577,1.86617,5582063.0
2009-07-14 14:33:00,1.86629,1.86668,1.86629,1.86668,10562592.0
2009-07-14 14:34:00,1.8666,1.86664,1.8664,1.86651,1768871.0
2009-07-14 14:35:00,1.86649,1.86655,1.86632,1.86647,137450386.0
2009-07-14 14:36:00,1.86645,1.86662,1.86643,1.86644,6938857.0
2009-07-14 14:37:00,1.86649,1.86672,1.86648,1.86672,4016754.0
2009-07-14 14:38:00,1.86675,1.86675,1.86647,1.86647,2283912.0
2009-07-14 14:39:00,1.86639,1.86639,1.86598,1.86598,4133025.0
2009-07-14 14:40:00,1.86595,1.86603,1.86584,1.86589,6543652.0
2009-07-14 14:41:00,1.86604,1.86611,1.866,1.8661,5803290.0
2009-07-14 14:42:00,1.86623,1.86658,1.86622,1.86658,8175264.0
2009-07-14 14:43:00,1.86653,1.86679,1.86653,1.86679,3255056.0
2009-07-14 14:44:00,1.86689,1.86718,1.86689,1.86718,59385906.0
2009-07-14 14:45:00,1.86724,1.86727,1.86688,1.86695,24994029.0
2009-07-14 14:46:00,1.86675,1.86675,1.86624,1.86624,6630331.0
2009-07-14 14:47:00,1.86617,1.86617,1.86588,1.86588,6034101.0
2009-07-14 14:48:00,1.86579,1.86579,1.86546,1.86546,6852364.0
2009-07-14 14:49:00,1.86531,1.86532,1.86508,1.86508,11267751.0
2009-07-14 14:50:00,1.86498,1.86498,1.86477,1.86477,7861352.0
2009-07-14 14:51:00,1.86483,1.86535,1.86483,1.86535,59931300.0
2009-07-14 14:52:00,1.86538,1.86557,1.86496,1.86555,11067877.0
2009-07-14 14:53:00,1.86552,1.86552,1.86501,1.86501,15109479.0
2009-07-14 14:54:00,1.86501,1.86501,1.86455,1.86455,4353598.0
2009-07-14 14:55:00,1.86478,1.86498,1.86478,1.86498,3953998.0
2009-07-14 14:56:00,1.86486,1.86517,1.86486,1.86517,11377445.0
2009-07-14 14:57:00,1.86514,1.86562,1.86514,1.86562,9647922.0
2009-07-14 14:58:00,1.86572,1.86618,1.86572,1.86617,10481501.0
2009-07-14 14:59:00,1.86624,1.86625,1.86601,1.86601,24240448.0
2009-07-14 15:00:00,1.8659,1.86591,1.8657,1.86574,12910022.0
2009-07-14 15:01:00,1.8657,1.86585,1.8657,1.8658,45338433.0
2009-07-14 15:02:00,1.86574,1.86586,1.86566,1.86566,19544533.0
2009-07-14 15:03:00,1.86563,1.86563,1.86545,1.86547,3548946.0
2009-07-14 15:04:00,1.86544,1.86544,1.86511,1.86526,7518957.0
2009-07-14 15:05:00,1.86518,1.8652,1.86492,1.86497,7179711.0
2009-07-14 15:06:00,1.86494,1.86494,1.86481,1.86482,779501.0
2009-07-14 15:07:00,1.86461,1.86532,1.86461,1.86526,27305667.0
2009-07-14 15:08:00,1.86515,1.86515,1.86481,1.86481,4981832.0
2009-07-14 15:09:00,1.86485,1.86485,1.86431,1.86436,4571637.0
2009-07-14 15:10:00,1.8643,1.8643,1.86319,1.8635,49330439.0
2009-07-14 15:11:00,1.86351,1.86351,1.86341,1.86344,2213810.0
2009-07-14 15:12:00,1.86353,1.86375,1.86352,1.86363,6199966.0
2009-07-14 15:13:00,1.86352,1.86359,1.86324,1.86324,9087985.0
2009-07-14 15:14:00,1.86312,1.86317,1.86285,1.86285,5508974.0
2009-07-14 15:15:00,1.86292,1.86316,1.86292,1.86307,7596876.0
2009-07-14 15:16:00,1.86306,1.86306,1.86207,1.86207,4225455.0
2009-07-14 15:17:00,1.86201,1.86201,1.86089,1.86089,94509660.0
2009-07-14 15:18:00,1.86088,1.86105,1.86076,1.86076,7626315.0
2009-07-14 15:19:00,1.86072,1.8609,1.86045,1.86045,33806097.0
2009-07-14 15:20:00,1.8604,1.8604,1.86024,1.86033,23933740.0
2009-07-14 15:21:00,1.86038,1.86057,1.86029,1.86029,6491571.0
2009-07-14 15:22:00,1.86041,1.86054,1.86039,1.86054,2015328.0
2009-07-14 15:23:00,1.86017,1.86084,1.86017,1.86084,11037934.0
2009-07-14 15:24:00,1.86087,1.86117,1.86087,1.86117,5635455.0
2009-07-14 15:25:00,1.86113,1.86127,1.86107,1.86127,9983754.0
2009-07-14 15:26:00,1.86122,1.86129,1.8612,1.86127,16672913.0
2009-07-14 15:27:00,1.86116,1.86116,1.86058,1.86058,19694120.0
2009-07-14 15:28:00,1.86063,1.86063,1.86002,1.8601,52596480.0
2009-07-14 15:29:00,1.86002,1.86034,1.85976,1.86034,7446109.0
2009-07-14 15:30:00,1.86033,1.86033,1.86012,1.86031,6342692.0
2009-07-14 15:31:00,1.86041,1.86063,1.86041,1.86063,12351439.0
2009-07-14 15:32:00,1.86049,1.86059,1.86032,1.86038,7106019.0
2009-07-14 15:33:00,1.86028,1.86028,1.86008,1.86008,31022928.0
2009-07-14 15:34:00,1.85996,1.85998,1.85973,1.85981,5866402.0
2009-07-14 15:35:00,1.85992,1.85992,1.85948,1.85955,3893912.0
2009-07-14 15:36:00,1.8594,1.85943,1.85885,1.85885,6581428.0
2009-07-14 15:37:00,1.85887,1.85887,1.85832,1.85838,1241817.0
2009-07-14 15:38:00,1.85831,1.85831,1.85751,1.85751,13925596.0
2009-07-14 15:39:00,1.85741,1.85741,1.8572,1.8572,2266019.0
2009-07-14 15:40:00,1.85718,1.85718,1.85617,1.85626,129069399.0
2009-07-14 15:41:00,1.85634,1.85649,1.85626,1.85649,56130327.0
2009-07-14 15:42:00,1.85672,1.85678,1.85653,1.85653,1592153.0
2009-07-14 15:43:00,1.85637,1.85647,1.85627,1.85627,21643055.0
2009-07-14 15:44:00,1.8561,1.8561,1.85555,1.85588,6503599.0
2009-07-14 15:45:00,1.85604,1.85637,1.85604,1.85637,77957912.0
2009-07-14 15:46:00,1.85632,1.85647,1.85613,1.85647,7584025.0
2009-07-14 15:47:00,1.85664,1.85728,1.85664,1.85728,5350236.0
2009-07-14 15:48:00,1.8573,1.8573,1.85693,1.85693,11112154.0
2009-07-14 15:49:00,1.85687,1.85687,1.85666,1.85666,7698261.0
2009-07-14 15:50:00,1.8565,1.85651,1.85612,1.85612,25955805.0
2009-07-14 15:51:00,1.85613,1.85613,1.8556,1.8556,13215546.0
2009-07-14 15:52:00,1.85538,1.85538,1.85515,1.85526,8887295.0
2009-07-14 15:53:00,1.85528,1.85564,1.85528,1.85564,2403921.0
2009-07-14 15:54:00,1.85581,1.85581,1.85542,1.85542,24744960.0
2009-07-14 15:55:00,1.85543,1.85546,1.85538,1.85544,4912296.0
2009-07-14 15:56:00,1.85551,1.85571,1.85551,1.85563,3993784.0
2009-07-14 15:57:00,1.85568,1.85643,1.85568,1.85643,2930881.0
2009-07-14 15:58:00,1.85652,1.857,1.85652,1.85677,3566698.0
2009-07-14 15:59:00,1.85681,1.85739,1.85681,1.8573,36658790.0
2009-07-14 16:00:00,1.85734,1.85767,1.85731,1.85767,24409534.0
2009-07-14 16:01:00,1.8577,1.85821,1.8577,1.85821,9722506.0
2009-07-14 16:02:00,1.85835,1.85876,1.85835,1.85872,6215660.0
2009-07-14 16:03:00,1.8587,1.85874,1.85851,1.85852,6906138.0
2009-07-14 16:04:00,1.85805,1.85847,1.85805,1.85842,3790804.0
2009-07-14 16:05:00,1.85855,1.85877,1.85851,1.85856,4375941.0
2009-07-14 16:06:00,1.85837,1.85837,1.85776,1.85776,40651300.0
2009-07-14 16:07:00,1.85782,1.85786,1.85774,1.85774,4660525.0
2009-07-14 16:08:00,1.85765,1.85776,1.85751,1.85776,11074505.0
2009-07-14 16:09:00,1.85797,1.85825,1.85797,1.85813,10054690.0
2009-07-14 16:10:00,1.85819,1.85843,1.85806,1.85843,4734316.0
2009-07-14 16:11:00,1.85837,1.85844,1.85809,1.85809,42089937.0
2009-07-14 16:12:00,1.85801,1.85815,1.85801,1.85811,4244623.0
2009-07-14 16:13:00,1.85814,1.85823,1.85806,1.85806,10268553.0
2009-07-14 16:14:00,1.85814,1.85856,1.85814,1.85856,3295151.0
2009-07-14 16:15:00,1.85852,1.85855,1.85839,1.8584,41121470.0
2009-07-14 16:16:00,1.85839,1.85852,1.85825,1.85825,2719770.0
2009-07-14 16:17:00,1.85814,1.85826,1.85779,1.85779,5197688.0
2009-07-14 16:18:00,1.85759,1.85781,1.85741,1.85781,8096092.0
2009-07-14 16:19:00,1.85795,1.85823,1.8579,1.85823,9769215.0
2009-07-14 16:20:00,1.85835,1.85841,1.85833,1.85839,4282391.0
2009-07-14 16:21:00,1.85834,1.8587,1.85834,1.85862,7448298.0
2009-07-14 16:22:00,1.85864,1.85871,1.85837,1.85837,13280980.0
2009-07-14 16:23:00,1.85839,1.85839,1.85819,1.85819,3911466.0
2009-07-14 16:24:00,1.85813,1.85813,1.8579,1.8579,2694450.0
2009-07-14 16:25:00,1.85795,1.85795,1.85779,1.85779,5297641.0
2009-07-14 16:26:00,1.85771,1.85773,1.8575,1.8575,1468690.0
2009-07-14 16:27:00,1.8575,1.8575,1.85721,1.85722,8478047.0
2009-07-14 16:28:00,1.85728,1.85735,1.85683,1.85735,5211439.0
2009-07-14 16:29:00,1.85731,1.85731,1.85699,1.85699,5097519.0
2009-07-14 16:30:00,1.85696,1.85725,1.85696,1.85725,3742001.0
2009-07-14 16:31:00,1.85725,1.85725,1.857,1.85713,1963380.0
2009-07-14 16:32:00,1.85718,1.85739,1.85718,1.85739,39648800.0
2009-07-14 16:33:00,1.85744,1.8575,1.85739,1.85745,36996558.0
2009-07-14 16:34:00,1.8575,1.8575,1.85668,1.85668,10899243.0
2009-07-14 16:35:00,1.85643,1.85643,1.85603,1.85613,141541938.0
2009-07-14 16:36:00,1.85611,1.85613,1.85592,1.85613,3808722.0
2009-07-14 16:37:00,1.85617,1.85632,1.85617,1.85632,15250096.0
2009-07-14 16:38:00,1.85633,1.85661,1.85633,1.85661,16344629.0
2009-07-14 16:39:00,1.85664,1.8568,1.85664,1.8568,43487375.0
2009-07-14 16:40:00,1.85683,1.85712,1.85676,1.85709,7873634.0
2009-07-14 16:41:00,1.85707,1.8574,1.85707,1.8573,12271620.0
2009-07-14 16:42:00,1.85725,1.85732,1.8571,1.8572,2067074.0
2009-07-14 16:43:00,1.85721,1.85742,1.85721,1.85742,9000916.0
2009-07-14 16:44:00,1.85754,1.85795,1.85751,1.85751,46667090.0
2009-07-14 16:45:00,1.85743,1.85748,1.85701,1.85701,2729393.0
2009-07-14 16:46:00,1.85689,1.85689,1.85647,1.85647,17594574.0
2009-07-14 16:47:00,1.85635,1.85638,1.8561,1.8563,35981594.0
2009-07-14 16:48:00,1.85609,1.85609,1.85584,1.85601,11904154.0
2009-07-14 16:49:00,1.85604,1.85626,1.85604,1.85626,4806627.0
2009-07-14 16:50:00,1.85641,1.85666,1.85641,1.85666,7413351.0
2009-07-14 16:51:00,1.85669,1.85678,1.85646,1.85674,11201554.0
2009-07-14 16:52:00,1.85674,1.85738,1.85674,1.85738,8382532.0
2009-07-14 16:53:00,1.85751,1.85764,1.85747,1.85764,5270202.0
2009-07-14 16:54:00,1.85758,1.85758,1.85694,1.85694,6132284.0
2009-07-14 16:55:00,1.85686,1.85686,1.85651,1.85662,3763907.0
2009-07-14 16:56:00,1.85656,1.85656,1.85595,1.85595,30805677.0
2009-07-14 16:57:00,1.85593,1.85593,1.85564,1.85569,6694469.0
2009-07-14 16:58:00,1.85566,1.85566,1.85462,1.85462,58781450.0
2009-07-14 16:59:00,1.85443,1.85443,1.85378,1.85385,9823964.0
2009-07-14 17:00:00,1.85381,1.85391,1.85356,1.85376,7096785.0
2009-07-14 17:01:00,1.85382,1.85383,1.85368,1.85381,17001735.0
2009-07-14 17:02:00,1.85399,1.85435,1.85399,1.85435,3159967.0
2009-07-14 17:03:00,1.85451,1.85491,1.85451,1.85491,71027871.0
2009-07-14 17:04:00,1.85482,1.85483,1.85472,1.85472,2464271.0
2009-07-14 17:05:00,1.85442,1.85442,1.85396,1.85417,11712209.0
2009-07-14 17:06:00,1.85411,1.85411,1.85393,1.85411,13766260.0
2009-07-14 17:07:00,1.85408,1.85408,1.85345,1.85345,11544416.0
2009-07-14 17:08:00,1.85345,1.85369,1.85341,1.85369,2693521.0
2009-07-14 17:09:00,1.85378,1.85384,1.85364,1.85364,3988873.0
2009-07-14 17:10:00,1.85378,1.85389,1.85376,1.85379,4306566.0
2009-07-14 17:11:00,1.85377,1.85382,1.85365,1.85365,10816381.0
2009-07-14 17:12:00,1.85357,1.85357,1.85338,1.85341,10913677.0
2009-07-14 17:13:00,1.85341,1.85342,1.85308,1.85308,21836700.0
2009-07-14 17:14:00,1.85305,1.85305,1.85269,1.85269,7217104.0
2009-07-14 17:15:00,1.85264,1.85265,1.85243,1.85247,3338833.0
2009-07-14 17:16:00,1.8524,1.8524,1.85041,1.85041,88289520.0
2009-07-14 17:17:00,1.85027,1.85059,1.85027,1.85041,3255933.0
2009-07-14 17:18:00,1.85037,1.85083,1.85037,1.85083,3907705.0
2009-07-14 17:19:00,1.84946,1.85083,1.84946,1.85037,3299316.0
2009-07-14 17:20:00,1.85058,1.85066,1.85039,1.85055,5349616.0
2009-07-14 17:21:00,1.85052,1.85052,1.85005,1.85005,1876872.0
2009-07-14 17:22:00,1.85002,1.85004,1.84956,1.84988,3337642.0
2009-07-14 17:23:00,1.84993,1.84999,1.84986,1.84993,3424834.0
2009-07-14 17:24:00,1.85004,1.85041,1.84996,1.85041,4340160.0
2009-07-14 17:25:00,1.85052,1.85076,1.85052,1.85073,30709290.0
2009-07-14 17:26:00,1.85081,1.85099,1.85077,1.85099,19624605.0
2009-07-14 17:27:00,1.85102,1.85102,1.85082,1.85082,3513456.0
2009-07-14 17:28:00,1.851,1.85111,1.85089,1.85089,10291385.0
2009-07-14 17:29:00,1.85093,1.85109,1.85093,1.85109,32532304.0
2009-07-14 17:30:00,1.85113,1.85122,1.85113,1.85114,5605443.0
2009-07-14 17:31:00,1.85115,1.85138,1.8511,1.85138,6129167.0
2009-07-14 17:32:00,1.85143,1.85158,1.85136,1.85143,14968347.0
2009-07-14 17:33:00,1.85138,1.85138,1.85114,1.85128,5642769.0
2009-07-14 17:34:00,1.85121,1.85151,1.85118,1.85151,13850702.0
2009-07-14 17:35:00,1.85161,1.85183,1.8514,1.85183,7605620.0
2009-07-14 17:36:00,1.85192,1.85203,1.85178,1.85203,8467640.0
2009-07-14 17:37:00,1.85211,1.85255,1.85207,1.85207,5026188.0
2009-07-14 17:38:00,1.85258,1.85304,1.85258,1.85304,1859609.0
2009-07-14 17:39:00,1.85302,1.85312,1.85282,1.85288,5484633.0
2009-07-14 17:40:00,1.85299,1.85314,1.85299,1.85304,11499859.0
2009-07-14 17:41:00,1.85297,1.85308,1.85279,1.85308,23657551.0
2009-07-14 17:42:00,1.85306,1.85309,1.85291,1.85293,6292769.0
2009-07-14 17:43:00,1.8528,1.85329,1.8528,1.85329,18855777.0
2009-07-14 17:44:00,1.85333,1.85333,1.85293,1.85293,27711354.0
2009-07-14 17:45:00,1.85273,1.85279,1.85236,1.85279,12262760.0
2009-07-14 17:46:00,1.85284,1.85293,1.85276,1.85276,15095976.0
2009-07-14 17:47:00,1.85278,1.85282,1.85263,1.85263,6831751.0
2009-07-14 17:48:00,1.85254,1.85269,1.85238,1.85238,7560995.0
2009-07-14 17:49:00,1.85232,1.85245,1.85226,1.85242,5459245.0
2009-07-14 17:50:00,1.85241,1.85241,1.8522,1.85231,13296094.0
2009-07-14 17:51:00,1.85234,1.8524,1.85223,1.8524,17198217.0
2009-07-14 17:52:00,1.85235,1.85235,1.85191,1.85191,1758167.0
2009-07-14 17:53:00,1.852,1.85222,1.852,1.85222,1614228.0
2009-07-14 17:54:00,1.85219,1.85268,1.85219,1.85268,6352006.0
2009-07-14 17:55:00,1.85266,1.85356,1.85266,1.85343,79972480.0
2009-07-14 17:56:00,1.85337,1.85337,1.85295,1.85295,14353678.0
2009-07-14 17:57:00,1.85301,1.85331,1.85301,1.85331,9392821.0
2009-07-14 17:58:00,1.85334,1.85367,1.85334,1.85346,5286753.0
2009-07-14 17:59:00,1.85349,1.85378,1.85349,1.85378,3073527.0
2009-07-14 18:00:00,1.85379,1.85422,1.85379,1.85389,18794835.0
2009-07-14 18:01:00,1.85381,1.85381,1.85336,1.85339,3820564.0
2009-07-14 18:02:00,1.85332,1.85332,1.85285,1.85295,10072486.0
2009-07-14 18:03:00,1.85303,1.85343,1.85303,1.85343,6600674.0
2009-07-14 18:04:00,1.8534,1.8534,1.85303,1.85303,8084179.0
2009-07-14 18:05:00,1.85299,1.85299,1.85281,1.85285,26194563.0
2009-07-14 18:06:00,1.8529,1.85296,1.85286,1.85292,3759661.0
2009-07-14 18:07:00,1.8529,1.85327,1.8529,1.85327,22308571.0
2009-07-14 18:08:00,1.85332,1.85333,1.85322,1.85327,8804375.0
2009-07-14 18:09:00,1.85345,1.85365,1.85345,1.85365,2060817.0
2009-07-14 18:10:00,1.85378,1.85378,1.85348,1.85348,4828845.0
2009-07-14 18:11:00,1.85341,1.85356,1.85326,1.85326,6797303.0
2009-07-14 18:12:00,1.85323,1.85337,1.85307,1.85337,21940176.0
2009-07-14 18:13:00,1.85356,1.85356,1.853,1.85303,20428815.0
2009-07-14 18:14:00,1.85315,1.85323,1.85287,1.85306,4366051.0
2009-07-14 18:15:00,1.85311,1.85311,1.85297,1.85299,7630208.0
2009-07-14 18:16:00,1.85314,1.85314,1.85279,1.85297,8438487.0
2009-07-14 18:17:00,1.85308,1.85333,1.85288,1.85333,6511765.0
2009-07-14 18:18:00,1.85334,1.85366,1.85334,1.85366,7820696.0
2009-07-14 18:19:00,1.85379,1.85418,1.85379,1.85391,44181984.0
2009-07-14 18:20:00,1.85391,1.85391,1.85359,1.85359,14962611.0
2009-07-14 18:21:00,1.85354,1.85354,1.85316,1.85323,6091662.0
2009-07-14 18:22:00,1.85302,1.85309,1.85262,1.85309,2454255.0
2009-07-14 18:23:00,1.85305,1.85308,1.85279,1.85308,5515225.0
2009-07-14 18:24:00,1.85305,1.85317,1.85171,1.85317,2298278.0
2009-07-14 18:25:00,1.8531,1.85321,1.85295,1.85321,6318198.0
2009-07-14 18:26:00,1.85322,1.85336,1.85306,1.85306,6389610.0
2009-07-14 18:27:00,1.85313,1.85332,1.85312,1.85332,24448767.0
2009-07-14 18:28:00,1.85331,1.85331,1.85318,1.85323,8971423.0
2009-07-14 18:29:00,1.85309,1.85309,1.85162,1.85294,40995264.0
2009-07-14 18:30:00,1.85304,1.85337,1.85304,1.85319,3070715.0
2009-07-14 18:31:00,1.85309,1.85309,1.85276,1.85276,13918074.0
2009-07-14 18:32:00,1.85276,1.85287,1.85271,1.85287,5137366.0
2009-07-14 18:33:00,1.8529,1.8529,1.8525,1.8525,8524390.0
2009-07-14 18:34:00,1.85237,1.85237,1.85205,1.8521,10644783.0
2009-07-14 18:35:00,1.85214,1.85257,1.85214,1.85257,20073060.0
2009-07-14 18:36:00,1.85274,1.85306,1.85274,1.85306,7097016.0
2009-07-14 18:37:00,1.853,1.85344,1.853,1.85344,9359730.0
2009-07-14 18:38:00,1.85335,1.85347,1.85317,1.85317,2913184.0
2009-07-14 18:39:00,1.85298,1.85306,1.85292,1.85303,3418687.0
2009-07-14 18:40:00,1.85334,1.85376,1.85334,1.85375,4646041.0
2009-07-14 18:41:00,1.85375,1.85399,1.85375,1.85399,4830001.0
2009-07-14 18:42:00,1.85396,1.85404,1.85393,1.85404,3105709.0
2009-07-14 18:43:00,1.85416,1.85432,1.85411,1.85425,53329320.0
2009-07-14 18:44:00,1.85422,1.85422,1.85403,1.85403,3596819.0
2009-07-14 18:45:00,1.85403,1.85403,1.85354,1.85354,9133887.0
2009-07-14 18:46:00,1.85375,1.85375,1.85355,1.85355,8389375.0
2009-07-14 18:47:00,1.85358,1.85359,1.85354,1.85354,12747333.0
2009-07-14 18:48:00,1.85358,1.85372,1.85355,1.85362,4422196.0
2009-07-14 18:49:00,1.85339,1.85339,1.85316,1.85326,16913126.0
2009-07-14 18:50:00,1.85331,1.85343,1.8532,1.8532,33361632.0
2009-07-14 18:51:00,1.85311,1.85329,1.85303,1.85321,61606062.0
2009-07-14 18:52:00,1.85329,1.85336,1.85313,1.85317,4968335.0
2009-07-14 18:53:00,1.85313,1.85313,1.85279,1.85279,14958316.0
2009-07-14 18:54:00,1.85271,1.85271,1.8524,1.85252,7510591.0
2009-07-14 18:55:00,1.85252,1.85269,1.85252,1.85252,8029852.0
2009-07-14 18:56:00,1.85245,1.85253,1.85232,1.85237,2016350.0
2009-07-14 18:57:00,1.85237,1.8524,1.8522,1.85225,8709580.0
2009-07-14 18:58:00,1.8521,1.85223,1.8521,1.85213,10388144.0
2009-07-14 18:59:00,1.85217,1.85235,1.85217,1.85218,17201263.0
2009-07-14 19:00:00,1.85201,1.85201,1.8517,1.85177,9928002.0
2009-07-14 19:01:00,1.85158,1.85167,1.8515,1.8515,3003202.0
2009-07-14 19:02:00,1.85133,1.85145,1.85123,1.85145,7057775.0
2009-07-14 19:03:00,1.8515,1.85164,1.8515,1.85157,6593560.0
2009-07-14 19:04:00,1.85172,1.85205,1.85166,1.85205,1479473.0
2009-07-14 19:05:00,1.85221,1.8526,1.85221,1.8526,3222712.0
2009-07-14 19:06:00,1.85261,1.85263,1.85212,1.85244,8584226.0
2009-07-14 19:07:00,1.85244,1.85256,1.85244,1.85244,9369843.0
2009-07-14 19:08:00,1.85227,1.85244,1.85222,1.85244,2375779.0
2009-07-14 19:09:00,1.85245,1.85245,1.85219,1.8524,26521836.0
2009-07-14 19:10:00,1.85238,1.85241,1.85209,1.85241,4313410.0
2009-07-14 19:11:00,1.85246,1.85246,1.85224,1.85237,11986741.0
2009-07-14 19:12:00,1.85231,1.85237,1.85217,1.85228,109870246.0
2009-07-14 19:13:00,1.85238,1.85244,1.85216,1.85244,2017546.0
2009-07-14 19:14:00,1.85251,1.85273,1.85251,1.85261,4963660.0
2009-07-14 19:15:00,1.85257,1.85257,1.85217,1.85217,10844374.0
2009-07-14 19:16:00,1.85221,1.85232,1.85218,1.85232,3646596.0
2009-07-14 19:17:00,1.85236,1.85275,1.85236,1.85275,14194190.0
2009-07-14 19:18:00,1.85299,1.85338,1.85299,1.85308,17723562.0
2009-07-14 19:19:00,1.85313,1.85333,1.85313,1.85324,5302205.0
2009-07-14 19:20:00,1.85309,1.85309,1.85259,1.85259,3930148.0
2009-07-14 19:21:00,1.85252,1.85258,1.85226,1.85226,7152598.0
2009-07-14 19:22:00,1.85207,1.85228,1.852,1.85202,13236457.0
2009-07-14 19:23:00,1.8521,1.85225,1.85207,1.85218,5066110.0
2009-07-14 19:24:00,1.85198,1.85198,1.85162,1.85173,7483247.0
2009-07-14 19:25:00,1.85179,1.85189,1.85175,1.85189,26770884.0
2009-07-14 19:26:00,1.85205,1.85244,1.85205,1.85244,7627050.0
2009-07-14 19:27:00,1.8525,1.85276,1.8525,1.85276,11678897.0
2009-07-14 19:28:00,1.85274,1.85297,1.85274,1.8529,5917046.0
2009-07-14 19:29:00,1.85281,1.85281,1.85264,1.85264,5503341.0
2009-07-14 19:30:00,1.85258,1.85258,1.85232,1.85232,8269996.0
2009-07-14 19:31:00,1.85221,1.85221,1.85188,1.85215,3891805.0
2009-07-14 19:32:00,1.85212,1.85213,1.85179,1.85179,19433072.0
2009-07-14 19:33:00,1.85171,1.85171,1.85149,1.85149,9200889.0
2009-07-14 19:34:00,1.85139,1.85143,1.85122,1.85122,4968274.0
2009-07-14 19:35:00,1.85112,1.85112,1.85092,1.85109,3432198.0
2009-07-14 19:36:00,1.85121,1.85134,1.85109,1.85109,8279687.0
2009-07-14 19:37:00,1.85103,1.85104,1.85072,1.85104,3974306.0
2009-07-14 19:38:00,1.85113,1.85124,1.85113,1.85116,5778990.0
2009-07-14 19:39:00,1.85123,1.85131,1.85116,1.85126,17198042.0
2009-07-14 19:40:00,1.85119,1.85119,1.85098,1.85098,6867109.0
2009-07-14 19:41:00,1.85097,1.85107,1.85081,1.85107,10610040.0
2009-07-14 19:42:00,1.85119,1.85123,1.85115,1.85123,4679062.0
2009-07-14 19:43:00,1.85114,1.8513,1.85109,1.85113,3769448.0
2009-07-14 19:44:00,1.85115,1.85115,1.85093,1.85098,4468367.0
2009-07-14 19:45:00,1.85104,1.85119,1.85096,1.85119,14696484.0
2009-07-14 19:46:00,1.85115,1.85131,1.85114,1.85131,6648957.0
2009-07-14 19:47:00,1.85134,1.85146,1.85124,1.85136,6011040.0
2009-07-14 19:48:00,1.85141,1.85162,1.85141,1.85145,2313810.0
2009-07-14 19:49:00,1.85159,1.85176,1.85159,1.85176,15942784.0
2009-07-14 19:50:00,1.85181,1.852,1.85181,1.8519,17514740.0
2009-07-14 19:51:00,1.85192,1.85217,1.85192,1.8521,29325400.0
2009-07-14 19:52:00,1.852,1.852,1.85166,1.8517,18603647.0
2009-07-14 19:53:00,1.85176,1.8519,1.85176,1.85185,7374694.0
2009-07-14 19:54:00,1.85181,1.85197,1.85181,1.85194,3669350.0
2009-07-14 19:55:00,1.85215,1.85252,1.85215,1.85243,6893806.0
2009-07-14 19:56:00,1.85244,1.85244,1.85225,1.8523,5891655.0
2009-07-14 19:57:00,1.85232,1.85255,1.85232,1.85242,7973471.0
2009-07-14 19:58:00,1.85247,1.85257,1.85237,1.85237,22410570.0
2009-07-14 19:59:00,1.85226,1.85226,1.85195,1.85202,7537659.0
2009-07-14 20:00:00,1.85207,1.85252,1.85207,1.85248,8754209.0
2009-07-14 20:01:00,1.8525,1.8525,1.85199,1.85199,7784004.0
2009-07-14 20:02:00,1.85184,1.85185,1.85175,1.85185,20093562.0
2009-07-14 20:03:00,1.852,1.85239,1.852,1.85224,8853058.0
2009-07-14 20:04:00,1.85212,1.85212,1.85183,1.85193,22353746.0
2009-07-14 20:05:00,1.852,1.85221,1.85198,1.85198,8025293.0
2009-07-14 20:06:00,1.85203,1.85203,1.8504,1.85172,2431713.0
2009-07-14 20:07:00,1.85161,1.85161,1.85139,1.85139,7368249.0
2009-07-14 20:08:00,1.85142,1.85142,1.85122,1.85122,6733217.0
2009-07-14 20:09:00,1.85113,1.85113,1.85052,1.85052,8851023.0
2009-07-14 20:10:00,1.85028,1.85028,1.84987,1.84999,8649144.0
2009-07-14 20:11:00,1.85003,1.85003,1.84987,1.8499,15839483.0
2009-07-14 20:12:00,1.84994,1.85006,1.84967,1.84967,10054632.0
2009-07-14 20:13:00,1.84989,1.84992,1.84974,1.84987,14202910.0
2009-07-14 20:14:00,1.85009,1.85037,1.84985,1.85033,3834784.0
2009-07-14 20:15:00,1.85024,1.85024,1.84973,1.84973,8636031.0
2009-07-14 20:16:00,1.84957,1.84971,1.84947,1.84968,1074599.0
2009-07-14 20:17:00,1.84968,1.84982,1.84963,1.84982,3489987.0
2009-07-14 20:18:00,1.84985,1.85005,1.8498,1.85005,3017516.0
2009-07-14 20:19:00,1.85006,1.85038,1.85006,1.85038,3645048.0
2009-07-14 20:20:00,1.85024,1.85025,1.85017,1.85024,7670129.0
2009-07-14 20:21:00,1.8502,1.85024,1.84972,1.85024,7505956.0
2009-07-14 20:22:00,1.85039,1.85064,1.84909,1.85047,4800873.0
2009-07-14 20:23:00,1.85032,1.8504,1.85002,1.85002,16531189.0
2009-07-14 20:24:00,1.85,1.85,1.84966,1.84968,14350736.0
2009-07-14 20:25:00,1.84964,1.84977,1.84951,1.84977,3796290.0
2009-07-14 20:26:00,1.8497,1.8497,1.84918,1.84931,5752684.0
2009-07-14 20:27:00,1.84918,1.84919,1.84894,1.84894,2833340.0
2009-07-14 20:28:00,1.84884,1.84888,1.84867,1.84878,5373296.0
2009-07-14 20:29:00,1.84874,1.84874,1.84842,1.84852,6805992.0
2009-07-14 20:30:00,1.84849,1.84861,1.84826,1.84826,11155575.0
2009-07-14 20:31:00,1.84821,1.84821,1.84772,1.84772,12468656.0
2009-07-14 20:32:00,1.84766,1.84771,1.84742,1.84742,7306499.0
2009-07-14 20:33:00,1.84713,1.8476,1.84713,1.8476,7212076.0
2009-07-14 20:34:00,1.84759,1.84793,1.84737,1.84793,6574236.0
2009-07-14 20:35:00,1.84803,1.84812,1.84799,1.84802,4051087.0
2009-07-14 20:36:00,1.84784,1.84784,1.84767,1.84767,5089545.0
2009-07-14 20:37:00,1.84765,1.84765,1.84703,1.8475,15774883.0
2009-07-14 20:38:00,1.84749,1.84759,1.84743,1.84756,12789494.0
2009-07-14 20:39:00,1.84759,1.84774,1.84759,1.8477,3166238.0
2009-07-14 20:40:00,1.84772,1.84772,1.84731,1.84731,13413360.0
2009-07-14 20:41:00,1.8473,1.8473,1.847,1.84716,5247635.0
2009-07-14 20:42:00,1.84717,1.84717,1.84699,1.84701,13247265.0
2009-07-14 20:43:00,1.84693,1.84693,1.84637,1.84637,2934145.0
2009-07-14 20:44:00,1.84637,1.84655,1.84624,1.84655,8965723.0
2009-07-14 20:45:00,1.84655,1.84673,1.84628,1.8467,2401863.0
2009-07-14 20:46:00,1.84678,1.84696,1.84678,1.84696,7180161.0
2009-07-14 20:47:00,1.847,1.84717,1.847,1.8471,2853761.0
2009-07-14 20:48:00,1.84715,1.84742,1.84715,1.84742,2412250.0
2009-07-14 20:49:00,1.84747,1.8478,1.84745,1.84767,18769501.0
2009-07-14 20:50:00,1.8475,1.84756,1.84724,1.84756,8651766.0
2009-07-14 20:51:00,1.8476,1.8476,1.84752,1.84757,7270190.0
2009-07-14 20:52:00,1.84767,1.84772,1.84758,1.84759,6433101.0
2009-07-14 20:53:00,1.84745,1.84745,1.84719,1.84735,4812037.0
2009-07-14 20:54:00,1.84739,1.84757,1.84724,1.84757,8760225.0
2009-07-14 20:55:00,1.84764,1.84775,1.84764,1.84769,8427238.0
2009-07-14 20:56:00,1.8477,1.84796,1.8477,1.84796,5456800.0
2009-07-14 20:57:00,1.84809,1.84815,1.84808,1.84815,3471820.0
2009-07-14 20:58:00,1.84807,1.84815,1.84807,1.84814,13078320.0
2009-07-14 20:59:00,1.84821,1.84853,1.84821,1.84853,10341132.0
2009-07-14 21:00:00,1.8486,1.84872,1.8486,1.84861,5710002.0
2009-07-14 21:01:00,1.84859,1.84859,1.84817,1.84817,9784759.0
2009-07-14 21:02:00,1.8482,1.84831,1.84808,1.84812,4621885.0
2009-07-14 21:03:00,1.84816,1.84837,1.84816,1.84822,14167520.0
2009-07-14 21:04:00,1.84827,1.84827,1.84808,1.84827,14135447.0
2009-07-14 21:05:00,1.84818,1.84818,1.84778,1.84778,4018016.0
2009-07-14 21:06:00,1.84789,1.84799,1.84782,1.84782,5518871.0
2009-07-14 21:07:00,1.84788,1.84814,1.84788,1.84814,10222522.0
2009-07-14 21:08:00,1.84823,1.84851,1.84823,1.84851,5036749.0
2009-07-14 21:09:00,1.84852,1.84852,1.84803,1.84822,7044394.0
2009-07-14 21:10:00,1.8481,1.84838,1.8481,1.84837,11990955.0
2009-07-14 21:11:00,1.84826,1.84826,1.84799,1.8481,8029431.0
2009-07-14 21:12:00,1.8481,1.84831,1.84809,1.84826,12375694.0
2009-07-14 21:13:00,1.84841,1.84884,1.84841,1.84863,17926729.0
2009-07-14 21:14:00,1.84852,1.84852,1.84833,1.84833,70958000.0
2009-07-14 21:15:00,1.84822,1.84822,1.848,1.84808,2811451.0
2009-07-14 21:16:00,1.84807,1.84824,1.84807,1.8482,9015054.0
2009-07-14 21:17:00,1.84818,1.84821,1.84804,1.84804,5882954.0
2009-07-14 21:18:00,1.8479,1.8479,1.84725,1.84725,9508584.0
2009-07-14 21:19:00,1.84725,1.84753,1.84725,1.84743,9106366.0
2009-07-14 21:20:00,1.84748,1.84767,1.84734,1.84734,12657737.0
2009-07-14 21:21:00,1.84733,1.84764,1.84733,1.84764,16044838.0
2009-07-14 21:22:00,1.8475,1.84766,1.84742,1.84764,17549821.0
2009-07-14 21:23:00,1.84765,1.84765,1.84735,1.84739,6216354.0
2009-07-14 21:24:00,1.8472,1.84721,1.8469,1.84697,6098217.0
2009-07-14 21:25:00,1.84685,1.84685,1.84634,1.84634,6625087.0
2009-07-14 21:26:00,1.84622,1.84635,1.84605,1.84626,13581630.0
2009-07-14 21:27:00,1.84629,1.84644,1.84627,1.84644,4083820.0
2009-07-14 21:28:00,1.84646,1.84656,1.8461,1.84638,12427502.0
2009-07-14 21:29:00,1.84639,1.84639,1.84619,1.84632,9214255.0
2009-07-14 21:30:00,1.84652,1.84704,1.84652,1.84684,11256378.0
2009-07-14 21:31:00,1.84688,1.84717,1.84687,1.84687,16961977.0
2009-07-14 21:32:00,1.84703,1.84751,1.84703,1.84751,3898261.0
2009-07-14 21:33:00,1.84752,1.84761,1.84752,1.84761,5103116.0
2009-07-14 21:34:00,1.84774,1.84774,1.84741,1.84741,15791340.0
2009-07-14 21:35:00,1.84717,1.84722,1.84712,1.84722,19292056.0
2009-07-14 21:36:00,1.84725,1.84739,1.84714,1.84739,17071446.0
2009-07-14 21:37:00,1.84738,1.84738,1.84716,1.84724,5815790.0
2009-07-14 21:38:00,1.84742,1.84752,1.84739,1.84748,12204859.0
2009-07-14 21:39:00,1.84748,1.84767,1.84748,1.84766,9216327.0
2009-07-14 21:40:00,1.84763,1.84763,1.84739,1.84739,36273768.0
2009-07-14 21:41:00,1.84758,1.84783,1.84758,1.84783,10163524.0
2009-07-14 21:42:00,1.84787,1.84793,1.84777,1.84777,12470106.0
2009-07-14 21:43:00,1.84792,1.84828,1.84791,1.84828,5649552.0
2009-07-14 21:44:00,1.84837,1.84852,1.84837,1.84852,3195955.0
2009-07-14 21:45:00,1.84863,1.84921,1.84863,1.84921,4331129.0
2009-07-14 21:46:00,1.84941,1.8497,1.84937,1.84964,10137528.0
2009-07-14 21:47:00,1.84943,1.84951,1.84932,1.84932,24455112.0
2009-07-14 21:48:00,1.84957,1.84977,1.84957,1.84975,12948412.0
2009-07-14 21:49:00,1.84991,1.85007,1.84985,1.84998,16806754.0
2009-07-14 21:50:00,1.84987,1.84996,1.84962,1.84962,5057046.0
2009-07-14 21:51:00,1.84972,1.84972,1.84954,1.84955,4118198.0
2009-07-14 21:52:00,1.84938,1.8494,1.84922,1.8494,15371464.0
2009-07-14 21:53:00,1.84948,1.84974,1.84945,1.84974,14391552.0
2009-07-14 21:54:00,1.84994,1.85005,1.84991,1.84991,6424225.0
2009-07-14 21:55:00,1.84989,1.84997,1.84975,1.84975,11918401.0
2009-07-14 21:56:00,1.84961,1.84961,1.84944,1.84952,8132202.0
2009-07-14 21:57:00,1.84893,1.84967,1.84893,1.84967,18060033.0
2009-07-14 21:58:00,1.84983,1.8501,1.84983,1.85001,9976840.0
2009-07-14 21:59:00,1.84999,1.85015,1.8497,1.8497,9598640.0
2009-07-14 22:00:00,1.84955,1.84955,1.84939,1.84953,5540778.0
2009-07-14 22:01:00,1.84961,1.84988,1.84961,1.84975,5279434.0
2009-07-14 22:02:00,1.84972,1.84972,1.84933,1.84933,9653548.0
2009-07-14 22:03:00,1.84941,1.84941,1.84923,1.84933,13830684.0
2009-07-14 22:04:00,1.84937,1.84937,1.84915,1.84915,4247847.0
2009-07-14 22:05:00,1.8491,1.8491,1.84902,1.84905,6056652.0
2009-07-14 22:06:00,1.84891,1.84891,1.84859,1.84859,4264558.0
2009-07-14 22:07:00,1.84855,1.84868,1.84855,1.84856,8041053.0
2009-07-14 22:08:00,1.84845,1.84845,1.8482,1.84828,22301780.0
2009-07-14 22:09:00,1.84833,1.84863,1.84833,1.84863,3540150.0
2009-07-14 22:10:00,1.84878,1.84882,1.84872,1.84872,4083791.0
2009-07-14 22:11:00,1.84889,1.84907,1.84888,1.84907,6363213.0
2009-07-14 22:12:00,1.84912,1.84921,1.84907,1.84917,6697057.0
2009-07-14 22:13:00,1.84926,1.84942,1.84918,1.84932,5894499.0
2009-07-14 22:14:00,1.84931,1.84942,1.8492,1.84942,3354915.0
2009-07-14 22:15:00,1.84937,1.84942,1.84922,1.84922,5129780.0
2009-07-14 22:16:00,1.8492,1.84921,1.8488,1.84917,34009158.0
2009-07-14 22:17:00,1.84916,1.84937,1.84916,1.84932,5077028.0
2009-07-14 22:18:00,1.84946,1.84961,1.84942,1.84961,7755645.0
2009-07-14 22:19:00,1.84913,1.84958,1.84905,1.84917,10875375.0
2009-07-14 22:20:00,1.84951,1.84951,1.84804,1.84951,3742582.0
2009-07-14 22:21:00,1.84944,1.84961,1.84928,1.84961,21667015.0
2009-07-14 22:22:00,1.84968,1.84968,1.84919,1.84923,16914159.0
2009-07-14 22:23:00,1.84958,1.84964,1.84953,1.84962,13639383.0
2009-07-14 22:24:00,1.8497,1.84979,1.84967,1.84979,11066714.0
2009-07-14 22:25:00,1.84975,1.84983,1.84961,1.84983,3418616.0
2009-07-14 22:26:00,1.84984,1.84999,1.8496,1.8496,15652062.0
2009-07-14 22:27:00,1.84951,1.85005,1.84951,1.84995,31914092.0
2009-07-14 22:28:00,1.84988,1.85006,1.84988,1.85006,4563230.0
2009-07-14 22:29:00,1.85007,1.85013,1.84998,1.8501,8425209.0
2009-07-14 22:30:00,1.85002,1.85002,1.84905,1.84905,5439878.0
2009-07-14 22:31:00,1.84918,1.84918,1.84894,1.84894,3028700.0
2009-07-14 22:32:00,1.84886,1.84886,1.84862,1.84863,5681004.0
2009-07-14 22:33:00,1.8485,1.84855,1.84825,1.84825,6113503.0
2009-07-14 22:34:00,1.84837,1.84837,1.84774,1.8483,16538807.0
2009-07-14 22:35:00,1.84831,1.84908,1.84831,1.84902,14268804.0
2009-07-14 22:36:00,1.84912,1.84934,1.84912,1.84922,4526805.0
2009-07-14 22:37:00,1.84935,1.84966,1.84935,1.8495,5763891.0
2009-07-14 22:38:00,1.84959,1.84998,1.84959,1.84998,13165576.0
2009-07-14 22:39:00,1.84996,1.84996,1.84873,1.84873,5420441.0
2009-07-14 22:40:00,1.84911,1.84911,1.84879,1.84879,3648049.0
2009-07-14 22:41:00,1.84877,1.84877,1.84807,1.84845,7589988.0
2009-07-14 22:42:00,1.84863,1.84863,1.8484,1.8484,4877090.0
2009-07-14 22:43:00,1.84839,1.84839,1.84764,1.84764,8974565.0
2009-07-14 22:44:00,1.84773,1.84799,1.84766,1.84799,7834215.0
2009-07-14 22:45:00,1.84811,1.84819,1.84804,1.84809,3792670.0
2009-07-14 22:46:00,1.84797,1.84797,1.8477,1.84792,3125499.0
2009-07-14 22:47:00,1.84802,1.84802,1.84775,1.84775,13114658.0
2009-07-14 22:48:00,1.84772,1.84805,1.84761,1.84805,3073771.0
2009-07-14 22:49:00,1.84818,1.84828,1.84811,1.84811,6604492.0
2009-07-14 22:50:00,1.84804,1.84811,1.8477,1.8477,8040890.0
2009-07-14 22:51:00,1.84765,1.84765,1.84745,1.84745,3317930.0
2009-07-14 22:52:00,1.84728,1.84729,1.84663,1.84663,3807327.0
2009-07-14 22:53:00,1.84671,1.84699,1.84666,1.84699,4580659.0
2009-07-14 22:54:00,1.84716,1.84716,1.84699,1.84702,19915979.0
2009-07-14 22:55:00,1.84687,1.84689,1.84682,1.84682,13909690.0
2009-07-14 22:56:00,1.84668,1.84698,1.84665,1.84698,18005933.0
2009-07-14 22:57:00,1.84697,1.84697,1.84651,1.84689,8219271.0
2009-07-14 22:58:00,1.84695,1.84721,1.84695,1.84721,2795389.0
2009-07-14 22:59:00,1.84722,1.84725,1.84705,1.84705,6126602.0
2009-07-14 23:00:00,1.84691,1.84701,1.84681,1.84701,9566916.0
2009-07-14 23:01:00,1.84707,1.84707,1.84676,1.84676,5324537.0
2009-07-14 23:02:00,1.84661,1.84711,1.84661,1.84698,18312368.0
2009-07-14 23:03:00,1.84695,1.84794,1.84695,1.84794,12802760.0
2009-07-14 23:04:00,1.84807,1.84828,1.84807,1.84828,13773982.0
2009-07-14 23:05:00,1.84815,1.84875,1.84815,1.84875,34600060.0
2009-07-14 23:06:00,1.84885,1.84949,1.84885,1.84949,7982794.0
2009-07-14 23:07:00,1.84952,1.84952,1.8492,1.84928,3927519.0
2009-07-14 23:08:00,1.84931,1.84931,1.84906,1.84906,9844266.0
2009-07-14 23:09:00,1.84907,1.84907,1.84895,1.84906,12857784.0
2009-07-14 23:10:00,1.84907,1.8491,1.84847,1.8491,8225007.0
2009-07-14 23:11:00,1.84899,1.84917,1.84895,1.84897,8598545.0
2009-07-14 23:12:00,1.84898,1.84905,1.84881,1.84881,10862115.0
2009-07-14 23:13:00,1.8488,1.8488,1.84862,1.84862,5063533.0
2009-07-14 23:14:00,1.84854,1.84854,1.84832,1.84854,6283077.0
2009-07-14 23:15:00,1.84848,1.84886,1.84848,1.84886,14373968.0
2009-07-14 23:16:00,1.84904,1.84934,1.84904,1.84934,8833820.0
2009-07-14 23:17:00,1.84923,1.84923,1.84891,1.84891,5703165.0
2009-07-14 23:18:00,1.84881,1.84881,1.84863,1.84863,7837607.0
2009-07-14 23:19:00,1.84871,1.84909,1.84871,1.84902,6313175.0
2009-07-14 23:20:00,1.84915,1.84948,1.84915,1.84919,7138603.0
2009-07-14 23:21:00,1.84926,1.84926,1.84902,1.84923,6658447.0
2009-07-14 23:22:00,1.8491,1.8491,1.84852,1.84855,8019141.0
2009-07-14 23:23:00,1.84844,1.8486,1.84828,1.84838,6556497.0
2009-07-14 23:24:00,1.84826,1.84879,1.84826,1.84879,972084.0
2009-07-14 23:25:00,1.84863,1.84863,1.84838,1.84838,8228936.0
2009-07-14 23:26:00,1.84839,1.84839,1.84814,1.84821,4844684.0
2009-07-14 23:27:00,1.84826,1.84831,1.84795,1.84795,9571754.0
2009-07-14 23:28:00,1.84782,1.84825,1.84782,1.84825,4499920.0
2009-07-14 23:29:00,1.84836,1.8486,1.84829,1.84829,10754557.0
2009-07-14 23:30:00,1.84815,1.84828,1.84804,1.84828,12182382.0
2009-07-14 23:31:00,1.84831,1.84834,1.84806,1.84834,4162456.0
2009-07-14 23:32:00,1.84841,1.8486,1.84833,1.84857,4337835.0
2009-07-14 23:33:00,1.84857,1.84858,1.8481,1.84856,14915225.0
2009-07-14 23:34:00,1.84857,1.84863,1.84852,1.84852,6634580.0
2009-07-14 23:35:00,1.84863,1.84876,1.84851,1.84851,4453086.0
2009-07-14 23:36:00,1.84846,1.84846,1.84824,1.8484,21935705.0
2009-07-14 23:37:00,1.84833,1.84833,1.84799,1.84805,5527784.0
2009-07-14 23:38:00,1.84812,1.84817,1.84801,1.84817,15242796.0
2009-07-14 23:39:00,1.84812,1.84828,1.84812,1.84828,22657080.0
2009-07-14 23:40:00,1.84849,1.84873,1.84849,1.84873,8620414.0
2009-07-14 23:41:00,1.8488,1.8489,1.8488,1.8488,8409661.0
2009-07-14 23:42:00,1.84874,1.84881,1.84872,1.84874,7481459.0
2009-07-14 23:43:00,1.84848,1.84869,1.84827,1.84869,8989992.0
2009-07-14 23:44:00,1.84888,1.8489,1.84837,1.84837,7611468.0
2009-07-14 23:45:00,1.84878,1.84883,1.84864,1.84864,5318040.0
2009-07-14 23:46:00,1.84858,1.84858,1.84832,1.84856,5152115.0
2009-07-14 23:47:00,1.84856,1.84864,1.84845,1.84864,8299021.0
2009-07-14 23:48:00,1.84865,1.84868,1.84855,1.84858,6422607.0
2009-07-14 23:49:00,1.84846,1.84853,1.84844,1.84853,31651711.0
2009-07-14 23:50:00,1.84869,1.84879,1.84866,1.84877,18566625.0
2009-07-14 23:51:00,1.84896,1.84946,1.84896,1.84946,6259536.0
2009-07-14 23:52:00,1.84946,1.84946,1.84937,1.84938,7231455.0
2009-07-14 23:53:00,1.84935,1.8494,1.8492,1.8494,9346868.0
2009-07-14 23:54:00,1.84939,1.84951,1.84893,1.8493,8979283.0
2009-07-14 23:55:00,1.84934,1.84952,1.8493,1.84939,12993138.0
2009-07-14 23:56:00,1.84957,1.84988,1.84955,1.84988,14855924.0
2009-07-14 23:57:00,1.84985,1.84989,1.84982,1.84989,7754318.0
2009-07-14 23:58:00,1.84982,1.84988,1.84976,1.84978,11933324.0
2009-07-14 23:59:00,1.84967,1.84993,1.84967,1.84993,10951328.0
2009-07-15 00:00:00,1.85004,1.85007,1.84998,1.84998,20091013.0
2009-07-15 00:01:00,1.84992,1.85001,1.84988,1.85001,3153670.0
2009-07-15 00:02:00,1.85011,1.85024,1.85001,1.85009,5995837.0
2009-07-15 00:03:00,1.85017,1.85017,1.85009,1.85015,9104117.0
2009-07-15 00:04:00,1.85013,1.85034,1.85009,1.85034,6314693.0
2009-07-15 00:05:00,1.85023,1.85027,1.85019,1.85025,14571763.0
2009-07-15 00:06:00,1.85032,1.8504,1.85032,1.85036,5235868.0
2009-07-15 00:07:00,1.85038,1.85062,1.85036,1.85036,5642428.0
2009-07-15 00:08:00,1.85044,1.85044,1.8502,1.8502,9159424.0
2009-07-15 00:09:00,1.85031,1.85062,1.85028,1.85062,15187768.0
2009-07-15 00:10:00,1.85073,1.85075,1.85067,1.85067,4999812.0
2009-07-15 00:11:00,1.85069,1.85069,1.85047,1.85058,9779927.0
2009-07-15 00:12:00,1.85071,1.85074,1.85027,1.85057,8498236.0
2009-07-15 00:13:00,1.85078,1.85102,1.85078,1.85098,4104036.0
2009-07-15 00:14:00,1.85103,1.85106,1.85089,1.85089,5064579.0
2009-07-15 00:15:00,1.85073,1.85091,1.85072,1.85091,11808709.0
2009-07-15 00:16:00,1.851,1.851,1.8508,1.85096,4194884.0
2009-07-15 00:17:00,1.85084,1.85084,1.85062,1.85062,8231188.0
2009-07-15 00:18:00,1.85062,1.85062,1.85056,1.85057,4242725.0
2009-07-15 00:19:00,1.85041,1.85055,1.85041,1.85044,5158405.0
2009-07-15 00:20:00,1.85044,1.85066,1.85044,1.85066,12286916.0
2009-07-15 00:21:00,1.85063,1.85063,1.85045,1.85051,5906704.0
2009-07-15 00:22:00,1.85053,1.85058,1.85043,1.85058,4813640.0
2009-07-15 00:23:00,1.85051,1.85052,1.85043,1.85043,5903961.0
2009-07-15 00:24:00,1.85048,1.85052,1.85042,1.85042,3023470.0
2009-07-15 00:25:00,1.85049,1.85051,1.85034,1.85035,3010077.0
2009-07-15 00:26:00,1.85048,1.85048,1.85027,1.85045,11386166.0
2009-07-15 00:27:00,1.85055,1.85059,1.85043,1.85043,11840404.0
2009-07-15 00:28:00,1.85047,1.85047,1.85008,1.85026,14354564.0
2009-07-15 00:29:00,1.85035,1.85041,1.85028,1.85036,7755636.0
2009-07-15 00:30:00,1.85034,1.85041,1.85027,1.85035,5139122.0
2009-07-15 00:31:00,1.8504,1.85047,1.8502,1.85034,6729484.0
2009-07-15 00:32:00,1.85029,1.85039,1.85019,1.85024,10768985.0
2009-07-15 00:33:00,1.85018,1.85025,1.85018,1.85025,28939880.0
2009-07-15 00:34:00,1.85042,1.85066,1.85042,1.85065,7833363.0
2009-07-15 00:35:00,1.85075,1.85075,1.85055,1.85055,4264641.0
2009-07-15 00:36:00,1.85064,1.85074,1.8505,1.85053,10175660.0
2009-07-15 00:37:00,1.85045,1.85049,1.85032,1.85049,10186568.0
2009-07-15 00:38:00,1.8505,1.8506,1.8505,1.85059,21544367.0
2009-07-15 00:39:00,1.85044,1.85044,1.85027,1.85027,6372615.0
2009-07-15 00:40:00,1.85042,1.85054,1.85039,1.85054,3603477.0
2009-07-15 00:41:00,1.85058,1.85058,1.85037,1.85037,13205113.0
2009-07-15 00:42:00,1.85038,1.85039,1.85017,1.85017,14939081.0
2009-07-15 00:43:00,1.85009,1.85026,1.85008,1.85026,6564916.0
2009-07-15 00:44:00,1.84988,1.85037,1.84988,1.8502,3939317.0
2009-07-15 00:45:00,1.85008,1.8502,1.85005,1.85007,3471561.0
2009-07-15 00:46:00,1.84968,1.85006,1.84968,1.84997,6099153.0
2009-07-15 00:47:00,1.84995,1.85007,1.84995,1.85007,3017698.0
2009-07-15 00:48:00,1.85006,1.85006,1.84976,1.84992,2709120.0
2009-07-15 00:49:00,1.8498,1.84989,1.84975,1.84989,5789616.0
2009-07-15 00:50:00,1.85003,1.85016,1.85003,1.85016,4514917.0
2009-07-15 00:51:00,1.85012,1.85012,1.84973,1.84973,8591659.0
2009-07-15 00:52:00,1.85004,1.85042,1.85004,1.85033,1150916.0
2009-07-15 00:53:00,1.85043,1.85043,1.8501,1.8501,4792685.0
2009-07-15 00:54:00,1.85,1.85,1.84966,1.84966,11334495.0
2009-07-15 00:55:00,1.84936,1.8498,1.84936,1.84969,3723198.0
2009-07-15 00:56:00,1.84977,1.84979,1.84962,1.84971,7897972.0
2009-07-15 00:57:00,1.84954,1.8497,1.84953,1.84954,34306944.0
2009-07-15 00:58:00,1.84973,1.85002,1.84973,1.84997,6881733.0
2009-07-15 00:59:00,1.84989,1.84989,1.84961,1.84962,5312520.0
2009-07-15 01:00:00,1.84969,1.84981,1.84969,1.84969,5472124.0
2009-07-15 01:01:00,1.84956,1.84956,1.84897,1.84897,2176662.0
2009-07-15 01:02:00,1.84878,1.84892,1.84848,1.84848,5914741.0
2009-07-15 01:03:00,1.84855,1.84879,1.84855,1.84879,5089585.0
2009-07-15 01:04:00,1.84886,1.84886,1.84863,1.84878,6345747.0
2009-07-15 01:05:00,1.84886,1.84887,1.8488,1.8488,3235878.0
2009-07-15 01:06:00,1.84883,1.84883,1.84839,1.84839,6401315.0
2009-07-15 01:07:00,1.84841,1.84842,1.8482,1.8482,20352216.0
2009-07-15 01:08:00,1.84821,1.84856,1.84811,1.84852,11345820.0
2009-07-15 01:09:00,1.84854,1.84888,1.84854,1.84883,4659747.0
2009-07-15 01:10:00,1.84875,1.84875,1.84855,1.84867,2580491.0
2009-07-15 01:11:00,1.84873,1.84885,1.84864,1.84864,10019273.0
2009-07-15 01:12:00,1.84863,1.84874,1.84861,1.84861,3714423.0
2009-07-15 01:13:00,1.84868,1.84868,1.84852,1.84853,7703021.0
2009-07-15 01:14:00,1.8485,1.84865,1.8485,1.84865,3250488.0
2009-07-15 01:15:00,1.8486,1.8488,1.84851,1.8488,8443960.0
2009-07-15 01:16:00,1.84884,1.84898,1.84882,1.84898,6851251.0
2009-07-15 01:17:00,1.84899,1.84933,1.84879,1.84933,5376842.0
2009-07-15 01:18:00,1.84931,1.84935,1.84922,1.84935,5299132.0
2009-07-15 01:19:00,1.84946,1.84965,1.84946,1.84965,4003128.0
2009-07-15 01:20:00,1.84962,1.84977,1.84919,1.84965,3177029.0
2009-07-15 01:21:00,1.84953,1.84969,1.84946,1.84969,7148552.0
2009-07-15 01:22:00,1.84963,1.84969,1.84957,1.84967,7224099.0
2009-07-15 01:23:00,1.84976,1.84986,1.84976,1.84984,6175230.0
2009-07-15 01:24:00,1.84971,1.84971,1.84945,1.84954,5768841.0
2009-07-15 01:25:00,1.84965,1.84971,1.8496,1.8496,10935810.0
2009-07-15 01:26:00,1.84956,1.84964,1.8495,1.84964,3822967.0
2009-07-15 01:27:00,1.84963,1.84963,1.84949,1.84951,7994187.0
2009-07-15 01:28:00,1.84959,1.84959,1.84939,1.84953,7230705.0
2009-07-15 01:29:00,1.84944,1.84954,1.84923,1.84954,11117017.0
2009-07-15 01:30:00,1.84974,1.84994,1.84974,1.84994,9596549.0
2009-07-15 01:31:00,1.84994,1.84996,1.84976,1.84996,10355134.0
2009-07-15 01:32:00,1.84992,1.84992,1.84968,1.84974,9227821.0
2009-07-15 01:33:00,1.84973,1.84976,1.84967,1.84969,10896707.0
2009-07-15 01:34:00,1.84973,1.8499,1.84973,1.84987,8277512.0
2009-07-15 01:35:00,1.84999,1.85024,1.84999,1.85024,4655216.0
2009-07-15 01:36:00,1.85033,1.85045,1.85028,1.85045,6134435.0
2009-07-15 01:37:00,1.85049,1.85055,1.85041,1.85041,19073775.0
2009-07-15 01:38:00,1.85043,1.85062,1.85039,1.85062,13845625.0
2009-07-15 01:39:00,1.85069,1.85101,1.85069,1.85082,4693467.0
2009-07-15 01:40:00,1.85077,1.85077,1.85068,1.85072,5341128.0
2009-07-15 01:41:00,1.85061,1.85061,1.85031,1.85031,9642837.0
2009-07-15 01:42:00,1.85011,1.85022,1.84992,1.85002,9286321.0
2009-07-15 01:43:00,1.85027,1.8504,1.85027,1.85032,9021074.0
2009-07-15 01:44:00,1.85038,1.85044,1.85033,1.85044,5018625.0
2009-07-15 01:45:00,1.85044,1.85057,1.85042,1.85049,10250755.0
2009-07-15 01:46:00,1.85054,1.85075,1.85054,1.85075,8302341.0
2009-07-15 01:47:00,1.85074,1.85074,1.85025,1.85064,6375892.0
2009-07-15 01:48:00,1.85065,1.85076,1.85056,1.85056,7523177.0
2009-07-15 01:49:00,1.85058,1.85093,1.85058,1.85093,5489236.0
2009-07-15 01:50:00,1.85097,1.85112,1.85092,1.85092,8783077.0
2009-07-15 01:51:00,1.85092,1.85101,1.85092,1.85097,8412347.0
2009-07-15 01:52:00,1.85093,1.85097,1.85083,1.85089,13830140.0
2009-07-15 01:53:00,1.85052,1.85096,1.85052,1.85094,10662823.0
2009-07-15 01:54:00,1.85086,1.85136,1.85086,1.85136,13764182.0
2009-07-15 01:55:00,1.85143,1.85143,1.85131,1.85133,14859203.0
2009-07-15 01:56:00,1.85139,1.85139,1.85117,1.85117,13362288.0
2009-07-15 01:57:00,1.85117,1.85137,1.85106,1.85137,6505083.0
2009-07-15 01:58:00,1.85141,1.85141,1.85105,1.85139,6495726.0
2009-07-15 01:59:00,1.85119,1.85136,1.85119,1.85127,23207470.0
2009-07-15 02:00:00,1.85149,1.85158,1.85117,1.85117,22986796.0
2009-07-15 02:01:00,1.85128,1.85128,1.85074,1.85105,6179932.0
2009-07-15 02:02:00,1.85109,1.85125,1.85103,1.85111,6943940.0
2009-07-15 02:03:00,1.85103,1.85103,1.85086,1.85097,12683709.0
2009-07-15 02:04:00,1.85088,1.85088,1.85061,1.85065,14059233.0
2009-07-15 02:05:00,1.85064,1.85073,1.85038,1.85038,12937478.0
2009-07-15 02:06:00,1.85061,1.85089,1.8504,1.8504,10001707.0
2009-07-15 02:07:00,1.85076,1.85089,1.85072,1.85089,13126556.0
2009-07-15 02:08:00,1.85098,1.85108,1.85097,1.851,8897249.0
2009-07-15 02:09:00,1.85096,1.851,1.85085,1.85097,8985245.0
2009-07-15 02:10:00,1.85101,1.85104,1.85096,1.85096,5066675.0
2009-07-15 02:11:00,1.85099,1.85103,1.85088,1.85095,7911636.0
2009-07-15 02:12:00,1.85095,1.85113,1.85061,1.85113,5831785.0
2009-07-15 02:13:00,1.85111,1.85111,1.85092,1.85108,7609147.0
2009-07-15 02:14:00,1.85111,1.85111,1.85097,1.85102,10296058.0
2009-07-15 02:15:00,1.85108,1.85113,1.85107,1.85107,5181853.0
2009-07-15 02:16:00,1.851,1.85101,1.85089,1.85095,8816532.0
2009-07-15 02:17:00,1.85096,1.85124,1.85096,1.85119,8975760.0
2009-07-15 02:18:00,1.85122,1.85122,1.85097,1.85097,9906347.0
2009-07-15 02:19:00,1.85097,1.85106,1.85096,1.85103,4972653.0
2009-07-15 02:20:00,1.85099,1.85099,1.85063,1.85063,4597380.0
2009-07-15 02:21:00,1.85065,1.85068,1.85055,1.85067,14301854.0
2009-07-15 02:22:00,1.85072,1.85093,1.85072,1.85083,19786060.0
2009-07-15 02:23:00,1.85084,1.85084,1.85068,1.85068,6779132.0
2009-07-15 02:24:00,1.85061,1.85062,1.85052,1.85052,5113373.0
2009-07-15 02:25:00,1.85049,1.85063,1.85047,1.85047,8547616.0
2009-07-15 02:26:00,1.85038,1.85038,1.85021,1.85021,11388701.0
2009-07-15 02:27:00,1.85016,1.85048,1.85014,1.85048,9107602.0
2009-07-15 02:28:00,1.85053,1.85056,1.8504,1.85052,10249564.0
2009-07-15 02:29:00,1.85055,1.85055,1.85042,1.8505,10157227.0
2009-07-15 02:30:00,1.85049,1.8506,1.85039,1.85042,10551459.0
2009-07-15 02:31:00,1.85041,1.85041,1.85017,1.85017,7088230.0
2009-07-15 02:32:00,1.84996,1.85007,1.84972,1.85007,8475601.0
2009-07-15 02:33:00,1.85015,1.85036,1.85014,1.85036,3632617.0
2009-07-15 02:34:00,1.85052,1.85095,1.85052,1.85095,10441905.0
2009-07-15 02:35:00,1.85099,1.8511,1.85098,1.85103,6035615.0
2009-07-15 02:36:00,1.85101,1.85101,1.85081,1.85081,5803785.0
2009-07-15 02:37:00,1.85074,1.85084,1.85058,1.85084,6799791.0
2009-07-15 02:38:00,1.85085,1.85085,1.85063,1.85063,7803244.0
2009-07-15 02:39:00,1.85064,1.85074,1.85019,1.85071,3018268.0
2009-07-15 02:40:00,1.85076,1.85089,1.85076,1.85089,4081488.0
2009-07-15 02:41:00,1.85092,1.85098,1.8509,1.85098,5249264.0
2009-07-15 02:42:00,1.85101,1.85106,1.85063,1.85106,5220743.0
2009-07-15 02:43:00,1.85108,1.85108,1.85098,1.85104,6392879.0
2009-07-15 02:44:00,1.85095,1.85095,1.85044,1.85075,8753848.0
2009-07-15 02:45:00,1.85083,1.85086,1.85077,1.8508,3340687.0
2009-07-15 02:46:00,1.85084,1.851,1.85083,1.851,8349256.0
2009-07-15 02:47:00,1.85092,1.85103,1.85092,1.85096,4086723.0
2009-07-15 02:48:00,1.85095,1.85095,1.85084,1.85087,10537736.0
2009-07-15 02:49:00,1.85092,1.85102,1.85091,1.85102,2722612.0
2009-07-15 02:50:00,1.85107,1.85112,1.85082,1.85082,5120038.0
2009-07-15 02:51:00,1.85078,1.85125,1.85078,1.85125,11832120.0
2009-07-15 02:52:00,1.8513,1.8513,1.85122,1.85123,20803656.0
2009-07-15 02:53:00,1.85108,1.85115,1.85103,1.85115,6497479.0
2009-07-15 02:54:00,1.85105,1.85118,1.85092,1.85112,3103074.0
2009-07-15 02:55:00,1.85126,1.85149,1.85126,1.85127,5847539.0
2009-07-15 02:56:00,1.85116,1.8512,1.85109,1.8512,5080948.0
2009-07-15 02:57:00,1.85116,1.85138,1.85115,1.85138,6066401.0
2009-07-15 02:58:00,1.85158,1.85166,1.85148,1.85166,2246065.0
2009-07-15 02:59:00,1.85169,1.85174,1.85164,1.8517,5430310.0
2009-07-15 03:00:00,1.85167,1.85173,1.85159,1.85159,5540225.0
2009-07-15 03:01:00,1.85153,1.85158,1.85152,1.85158,7306224.0
2009-07-15 03:02:00,1.85157,1.85164,1.85157,1.85161,31281978.0
2009-07-15 03:03:00,1.85171,1.85171,1.85114,1.85114,7422905.0
2009-07-15 03:04:00,1.85117,1.85126,1.85106,1.85106,3621787.0
2009-07-15 03:05:00,1.85108,1.85111,1.85092,1.85111,11134081.0
2009-07-15 03:06:00,1.85109,1.85119,1.85105,1.85109,4587619.0
2009-07-15 03:07:00,1.85101,1.85123,1.85101,1.85115,1128239.0
2009-07-15 03:08:00,1.85088,1.85116,1.85088,1.85099,8564254.0
2009-07-15 03:09:00,1.851,1.85106,1.85094,1.85094,4694723.0
2009-07-15 03:10:00,1.85087,1.85092,1.85081,1.85092,5891536.0
2009-07-15 03:11:00,1.85116,1.85138,1.85116,1.85138,2849605.0
2009-07-15 03:12:00,1.85136,1.85136,1.85118,1.85124,2929236.0
2009-07-15 03:13:00,1.85134,1.85151,1.8511,1.8511,6039364.0
2009-07-15 03:14:00,1.85143,1.85157,1.85131,1.85157,3512660.0
2009-07-15 03:15:00,1.85161,1.85161,1.85109,1.85109,3776911.0
2009-07-15 03:16:00,1.85147,1.85151,1.85138,1.85151,6241007.0
2009-07-15 03:17:00,1.85159,1.85159,1.85146,1.85151,13611918.0
2009-07-15 03:18:00,1.85149,1.85175,1.85149,1.85169,13789800.0
2009-07-15 03:19:00,1.8516,1.8516,1.85139,1.85139,3600237.0
2009-07-15 03:20:00,1.85128,1.8514,1.85128,1.8513,6517299.0
2009-07-15 03:21:00,1.85144,1.85154,1.85144,1.85149,19900580.0
2009-07-15 03:22:00,1.85145,1.85147,1.85129,1.85147,11205111.0
2009-07-15 03:23:00,1.85152,1.8521,1.8515,1.8521,9722589.0
2009-07-15 03:24:00,1.85208,1.85213,1.85201,1.85201,4220325.0
2009-07-15 03:25:00,1.85196,1.85212,1.85196,1.85205,7479579.0
2009-07-15 03:26:00,1.85195,1.85195,1.85173,1.8518,26373720.0
2009-07-15 03:27:00,1.85206,1.8522,1.85205,1.85211,9821235.0
2009-07-15 03:28:00,1.85208,1.85223,1.8519,1.85221,7112868.0
2009-07-15 03:29:00,1.85226,1.85232,1.8522,1.85228,5302436.0
2009-07-15 03:30:00,1.85229,1.85229,1.85213,1.85229,7997974.0
2009-07-15 03:31:00,1.85232,1.85251,1.85222,1.85251,13620423.0
2009-07-15 03:32:00,1.8523,1.8524,1.85227,1.85231,11078222.0
2009-07-15 03:33:00,1.85211,1.85225,1.85194,1.85225,11793025.0
2009-07-15 03:34:00,1.85204,1.85225,1.85197,1.85225,3012186.0
2009-07-15 03:35:00,1.85224,1.85248,1.85222,1.85248,3016533.0
2009-07-15 03:36:00,1.85248,1.85255,1.85235,1.85235,5848403.0
2009-07-15 03:37:00,1.85233,1.85254,1.85226,1.85254,4499568.0
2009-07-15 03:38:00,1.85255,1.85255,1.85237,1.85255,5668078.0
2009-07-15 03:39:00,1.85249,1.85249,1.85209,1.85209,12583896.0
2009-07-15 03:40:00,1.85194,1.85194,1.85162,1.85162,4693304.0
2009-07-15 03:41:00,1.85175,1.85177,1.85159,1.85177,4268334.0
2009-07-15 03:42:00,1.85171,1.8521,1.85171,1.8521,7796161.0
2009-07-15 03:43:00,1.8523,1.85233,1.85219,1.85226,4179837.0
2009-07-15 03:44:00,1.85208,1.85208,1.85158,1.85158,10794071.0
2009-07-15 03:45:00,1.85161,1.85161,1.85152,1.85152,5201911.0
2009-07-15 03:46:00,1.85144,1.85145,1.85125,1.85135,4413416.0
2009-07-15 03:47:00,1.8512,1.85125,1.85083,1.85125,7749624.0
2009-07-15 03:48:00,1.85116,1.85129,1.85109,1.85121,9496918.0
2009-07-15 03:49:00,1.85106,1.85106,1.85091,1.85095,4852774.0
2009-07-15 03:50:00,1.85097,1.85138,1.85097,1.85136,16059815.0
2009-07-15 03:51:00,1.85134,1.85156,1.85134,1.85141,9386578.0
2009-07-15 03:52:00,1.85125,1.85127,1.85118,1.85127,6048911.0
2009-07-15 03:53:00,1.85137,1.85149,1.85137,1.85146,5420713.0
2009-07-15 03:54:00,1.85151,1.8517,1.85151,1.85157,15258391.0
2009-07-15 03:55:00,1.85157,1.85157,1.85127,1.85127,5845856.0
2009-07-15 03:56:00,1.85143,1.85175,1.85143,1.85174,9536103.0
2009-07-15 03:57:00,1.85168,1.85169,1.85153,1.85153,6122574.0
2009-07-15 03:58:00,1.85142,1.85152,1.85142,1.85151,3135483.0
2009-07-15 03:59:00,1.85157,1.85157,1.85137,1.85137,18289498.0
2009-07-15 04:00:00,1.85112,1.85112,1.85082,1.851,10219600.0
2009-07-15 04:01:00,1.8512,1.85128,1.85112,1.85115,11378074.0
2009-07-15 04:02:00,1.85115,1.85123,1.85115,1.85118,7094527.0
2009-07-15 04:03:00,1.85125,1.85125,1.85109,1.85118,16314436.0
2009-07-15 04:04:00,1.85109,1.85119,1.85102,1.85102,12694813.0
2009-07-15 04:05:00,1.85102,1.85126,1.85077,1.85105,9918574.0
2009-07-15 04:06:00,1.85101,1.85119,1.85082,1.85119,9150139.0
2009-07-15 04:07:00,1.85126,1.85135,1.85126,1.85129,7009942.0
2009-07-15 04:08:00,1.85121,1.85121,1.85098,1.85099,5815251.0
2009-07-15 04:09:00,1.85102,1.85133,1.85102,1.85133,17451476.0
2009-07-15 04:10:00,1.85124,1.85146,1.85124,1.85134,34947237.0
2009-07-15 04:11:00,1.85148,1.85155,1.85139,1.85154,6195839.0
2009-07-15 04:12:00,1.85163,1.85172,1.85155,1.85169,8248703.0
2009-07-15 04:13:00,1.85161,1.85161,1.85141,1.85156,4729750.0
2009-07-15 04:14:00,1.85139,1.85139,1.85096,1.85096,5739314.0
2009-07-15 04:15:00,1.85056,1.85112,1.85056,1.85097,7600829.0
2009-07-15 04:16:00,1.85077,1.85079,1.85063,1.85079,8870244.0
2009-07-15 04:17:00,1.85095,1.85096,1.85088,1.85091,8188987.0
2009-07-15 04:18:00,1.85094,1.85115,1.85079,1.85079,7980322.0
2009-07-15 04:19:00,1.85075,1.85086,1.85071,1.85086,8036183.0
2009-07-15 04:20:00,1.85069,1.85071,1.85061,1.85071,22437200.0
2009-07-15 04:21:00,1.85082,1.85086,1.85075,1.85075,14427634.0
2009-07-15 04:22:00,1.8506,1.85086,1.85059,1.85085,5380888.0
2009-07-15 04:23:00,1.85078,1.85081,1.85036,1.85036,22431440.0
2009-07-15 04:24:00,1.85036,1.85058,1.85035,1.85058,4062292.0
2009-07-15 04:25:00,1.85052,1.85078,1.85046,1.85078,6391695.0
2009-07-15 04:26:00,1.85082,1.85089,1.85044,1.8508,15561007.0
2009-07-15 04:27:00,1.85085,1.85089,1.85051,1.85051,4021353.0
2009-07-15 04:28:00,1.85026,1.85026,1.84968,1.84999,4549628.0
2009-07-15 04:29:00,1.8502,1.85069,1.8502,1.85039,11122410.0
2009-07-15 04:30:00,1.85038,1.85042,1.85012,1.85031,9881072.0
2009-07-15 04:31:00,1.85027,1.85027,1.85001,1.85001,4111392.0
2009-07-15 04:32:00,1.85004,1.85019,1.85001,1.85019,10301070.0
2009-07-15 04:33:00,1.85011,1.85011,1.8498,1.85001,4498316.0
2009-07-15 04:34:00,1.85007,1.85019,1.85004,1.85008,8569133.0
2009-07-15 04:35:00,1.85029,1.85038,1.85029,1.85032,914991.0
2009-07-15 04:36:00,1.85052,1.85068,1.85046,1.85046,5974026.0
2009-07-15 04:37:00,1.85056,1.85081,1.85053,1.85081,7971313.0
2009-07-15 04:38:00,1.85085,1.85088,1.85077,1.85088,6112030.0
2009-07-15 04:39:00,1.85065,1.85076,1.85043,1.85069,7481244.0
2009-07-15 04:40:00,1.85071,1.85095,1.85071,1.85095,5960885.0
2009-07-15 04:41:00,1.8512,1.8512,1.85095,1.85095,7294191.0
2009-07-15 04:42:00,1.85085,1.85085,1.85049,1.85075,5261223.0
2009-07-15 04:43:00,1.85088,1.85117,1.85088,1.85114,8092542.0
2009-07-15 04:44:00,1.85105,1.85105,1.85075,1.85086,13560348.0
2009-07-15 04:45:00,1.85109,1.85114,1.85091,1.85091,6857757.0
2009-07-15 04:46:00,1.85082,1.85097,1.85078,1.85097,5448174.0
2009-07-15 04:47:00,1.85099,1.85099,1.85082,1.8509,10493784.0
2009-07-15 04:48:00,1.85079,1.85083,1.85068,1.85069,7846106.0
2009-07-15 04:49:00,1.85087,1.85106,1.85064,1.85096,8945088.0
2009-07-15 04:50:00,1.85094,1.851,1.85086,1.8509,14262655.0
2009-07-15 04:51:00,1.85076,1.85076,1.85047,1.85049,9591063.0
2009-07-15 04:52:00,1.85044,1.85096,1.85044,1.85096,3759831.0
2009-07-15 04:53:00,1.851,1.85106,1.85085,1.85093,8819796.0
2009-07-15 04:54:00,1.85086,1.85086,1.85047,1.85047,35266600.0
2009-07-15 04:55:00,1.85067,1.85088,1.85067,1.85081,13561071.0
2009-07-15 04:56:00,1.85058,1.85059,1.85042,1.85056,14093740.0
2009-07-15 04:57:00,1.85082,1.85108,1.85082,1.85102,18131061.0
2009-07-15 04:58:00,1.8513,1.85142,1.85122,1.85138,5550441.0
2009-07-15 04:59:00,1.85136,1.85152,1.85127,1.85136,10601635.0
2009-07-15 05:00:00,1.85126,1.85126,1.85107,1.85122,6116815.0
2009-07-15 05:01:00,1.85126,1.85133,1.85115,1.85133,2806052.0
2009-07-15 05:02:00,1.85135,1.85135,1.85094,1.85131,8181637.0
2009-07-15 05:03:00,1.85127,1.85134,1.85111,1.85118,17794182.0
2009-07-15 05:04:00,1.85115,1.85115,1.85097,1.85102,12758844.0
2009-07-15 05:05:00,1.85109,1.85109,1.85092,1.851,18393034.0
2009-07-15 05:06:00,1.85091,1.85091,1.85073,1.85088,4275796.0
2009-07-15 05:07:00,1.85068,1.85076,1.85041,1.85041,4153297.0
2009-07-15 05:08:00,1.85049,1.85076,1.85049,1.85076,3324579.0
2009-07-15 05:09:00,1.85065,1.8509,1.85062,1.8509,8264020.0
2009-07-15 05:10:00,1.85094,1.85101,1.85079,1.85079,7225130.0
2009-07-15 05:11:00,1.85081,1.85096,1.85081,1.85087,3186246.0
2009-07-15 05:12:00,1.85073,1.85073,1.85042,1.85042,14334528.0
2009-07-15 05:13:00,1.85046,1.85068,1.85046,1.85056,3093024.0
2009-07-15 05:14:00,1.85065,1.85078,1.85065,1.85075,3651011.0
2009-07-15 05:15:00,1.85075,1.85088,1.85072,1.85073,7221809.0
2009-07-15 05:16:00,1.85054,1.85075,1.85031,1.8507,9156782.0
2009-07-15 05:17:00,1.85075,1.85087,1.85075,1.8508,5415983.0
2009-07-15 05:18:00,1.85058,1.85082,1.8499,1.85082,7402692.0
2009-07-15 05:19:00,1.85087,1.85094,1.85081,1.85081,3811965.0
2009-07-15 05:20:00,1.85032,1.85081,1.85032,1.8508,5252874.0
2009-07-15 05:21:00,1.85077,1.8508,1.85055,1.85073,14443858.0
2009-07-15 05:22:00,1.8508,1.8508,1.85044,1.85069,5943383.0
2009-07-15 05:23:00,1.85084,1.85094,1.85084,1.8509,4976152.0
2009-07-15 05:24:00,1.85106,1.85139,1.85106,1.85122,13510849.0
2009-07-15 05:25:00,1.85116,1.85126,1.8506,1.85126,16033744.0
2009-07-15 05:26:00,1.85121,1.85152,1.85121,1.85143,5564307.0
2009-07-15 05:27:00,1.85149,1.8515,1.85142,1.85149,5748261.0
2009-07-15 05:28:00,1.85147,1.85147,1.85094,1.85124,3201247.0
2009-07-15 05:29:00,1.85108,1.85129,1.85105,1.85129,5655936.0
2009-07-15 05:30:00,1.8513,1.8513,1.8511,1.85113,8140298.0
2009-07-15 05:31:00,1.85111,1.85117,1.85089,1.85117,4151789.0
2009-07-15 05:32:00,1.85139,1.85139,1.85104,1.85115,31504534.0
2009-07-15 05:33:00,1.85126,1.85133,1.85124,1.8513,15333134.0
2009-07-15 05:34:00,1.85118,1.85118,1.85086,1.85105,3206959.0
2009-07-15 05:35:00,1.85124,1.85138,1.85121,1.85138,12139879.0
2009-07-15 05:36:00,1.85131,1.85148,1.85131,1.85148,15016383.0
2009-07-15 05:37:00,1.85112,1.85155,1.85112,1.85133,17261109.0
2009-07-15 05:38:00,1.85129,1.85136,1.8511,1.85123,23338018.0
2009-07-15 05:39:00,1.85128,1.85136,1.8499,1.85136,3732505.0
2009-07-15 05:40:00,1.85096,1.85139,1.85086,1.85095,11236050.0
2009-07-15 05:41:00,1.85139,1.85144,1.85129,1.85135,7468841.0
2009-07-15 05:42:00,1.85126,1.85136,1.8512,1.85123,5617424.0
2009-07-15 05:43:00,1.8513,1.8513,1.85065,1.85088,31206790.0
2009-07-15 05:44:00,1.85087,1.85087,1.85065,1.85083,5095639.0
2009-07-15 05:45:00,1.85091,1.85117,1.85089,1.85112,3248997.0
2009-07-15 05:46:00,1.85113,1.85126,1.85097,1.85126,6091875.0
2009-07-15 05:47:00,1.85128,1.85128,1.85114,1.85116,6165015.0
2009-07-15 05:48:00,1.85118,1.85118,1.85102,1.85111,5993986.0
2009-07-15 05:49:00,1.85071,1.85104,1.85071,1.85104,8191248.0
2009-07-15 05:50:00,1.85132,1.85132,1.8509,1.8509,3249634.0
2009-07-15 05:51:00,1.85089,1.85124,1.85089,1.85124,20450968.0
2009-07-15 05:52:00,1.85141,1.85145,1.85125,1.85127,7702896.0
2009-07-15 05:53:00,1.85134,1.85136,1.8512,1.8513,4043385.0
2009-07-15 05:54:00,1.85126,1.85134,1.85125,1.85134,6588330.0
2009-07-15 05:55:00,1.8513,1.85135,1.85123,1.85125,4440103.0
2009-07-15 05:56:00,1.85128,1.85132,1.85125,1.85125,13444818.0
2009-07-15 05:57:00,1.85121,1.85152,1.85121,1.85142,8819246.0
2009-07-15 05:58:00,1.85135,1.85135,1.85123,1.85124,5316653.0
2009-07-15 05:59:00,1.8512,1.8512,1.85098,1.85098,5080951.0
2009-07-15 06:00:00,1.8509,1.85098,1.85084,1.85098,9415047.0
2009-07-15 06:01:00,1.85098,1.85101,1.85081,1.85094,10056284.0
2009-07-15 06:02:00,1.85108,1.85132,1.85044,1.85044,19346580.0
2009-07-15 06:03:00,1.85099,1.851,1.85062,1.85062,8497598.0
2009-07-15 06:04:00,1.85053,1.85053,1.85019,1.85035,11585885.0
2009-07-15 06:05:00,1.8505,1.85077,1.8505,1.85077,6704472.0
2009-07-15 06:06:00,1.85064,1.85065,1.85046,1.85046,13695808.0
2009-07-15 06:07:00,1.8503,1.85054,1.85028,1.85054,15373000.0
2009-07-15 06:08:00,1.85063,1.85063,1.85047,1.85047,3904615.0
2009-07-15 06:09:00,1.85027,1.85051,1.85027,1.85051,4790684.0
2009-07-15 06:10:00,1.85069,1.8508,1.85062,1.8508,17080036.0
2009-07-15 06:11:00,1.85074,1.85089,1.85071,1.85075,12615368.0
2009-07-15 06:12:00,1.85054,1.85072,1.85052,1.85069,22795596.0
2009-07-15 06:14:00,1.85078,1.85078,1.85051,1.85062,4557642.0
2009-07-15 06:15:00,1.85069,1.85097,1.85064,1.85097,3346549.0
2009-07-15 06:16:00,1.85094,1.85111,1.85086,1.85111,5722804.0
2009-07-15 06:17:00,1.85109,1.85118,1.85109,1.8511,13603257.0
2009-07-15 06:18:00,1.85103,1.85103,1.85079,1.85079,9562970.0
2009-07-15 06:19:00,1.85055,1.85055,1.85038,1.85041,36419448.0
2009-07-15 06:20:00,1.85048,1.85048,1.85036,1.85036,9915361.0
2009-07-15 06:21:00,1.85044,1.85069,1.85044,1.85069,13120682.0
2009-07-15 06:22:00,1.85059,1.85062,1.85052,1.85052,5506340.0
2009-07-15 06:23:00,1.85056,1.85061,1.85049,1.85061,15747115.0
2009-07-15 06:24:00,1.85067,1.85067,1.85021,1.85021,20311704.0
2009-07-15 06:25:00,1.85032,1.85032,1.85015,1.85015,14449026.0
2009-07-15 06:26:00,1.8501,1.85043,1.8501,1.85043,4721611.0
2009-07-15 06:27:00,1.85044,1.85049,1.85042,1.85047,3878096.0
2009-07-15 06:28:00,1.85038,1.85048,1.85031,1.85031,17951081.0
2009-07-15 06:29:00,1.85029,1.85029,1.85011,1.85015,10240517.0
2009-07-15 06:30:00,1.8501,1.85011,1.84998,1.84998,8912134.0
2009-07-15 06:31:00,1.84992,1.84999,1.84961,1.84999,13385936.0
2009-07-15 06:32:00,1.84994,1.85006,1.84981,1.84981,4300116.0
2009-07-15 06:33:00,1.84986,1.84995,1.84971,1.84974,12376190.0
2009-07-15 06:34:00,1.84968,1.85026,1.84968,1.85026,6334948.0
2009-07-15 06:35:00,1.85027,1.85035,1.84999,1.85017,5651206.0
2009-07-15 06:36:00,1.85025,1.85037,1.85018,1.85019,6409274.0
2009-07-15 06:37:00,1.85008,1.85008,1.84971,1.84996,16145189.0
2009-07-15 06:38:00,1.85002,1.85002,1.84978,1.84992,15038761.0
2009-07-15 06:39:00,1.85013,1.85031,1.85013,1.85028,13163205.0
2009-07-15 06:40:00,1.85032,1.85067,1.85032,1.85067,9374476.0
2009-07-15 06:41:00,1.85063,1.85074,1.85051,1.85074,10359062.0
2009-07-15 06:42:00,1.85073,1.85077,1.85065,1.85065,6019599.0
2009-07-15 06:43:00,1.85062,1.85079,1.85059,1.85059,9105194.0
2009-07-15 06:44:00,1.85063,1.85071,1.85056,1.85068,2874986.0
2009-07-15 06:45:00,1.85057,1.8506,1.8505,1.85052,68784414.0
2009-07-15 06:46:00,1.85063,1.85079,1.85061,1.85064,17364130.0
2009-07-15 06:47:00,1.85055,1.85055,1.85046,1.85046,11360099.0
2009-07-15 06:48:00,1.85055,1.85063,1.85033,1.85033,7577793.0
2009-07-15 06:49:00,1.85022,1.85031,1.85014,1.85031,13039319.0
2009-07-15 06:50:00,1.85046,1.85046,1.85024,1.85031,7627930.0
2009-07-15 06:51:00,1.85039,1.85052,1.85029,1.85052,5348572.0
2009-07-15 06:52:00,1.85047,1.85047,1.8503,1.85042,9879695.0
2009-07-15 06:53:00,1.85038,1.85038,1.8503,1.8503,5478876.0
2009-07-15 06:54:00,1.85015,1.85032,1.85015,1.85032,4409592.0
2009-07-15 06:55:00,1.85035,1.8504,1.85027,1.85034,14233659.0
2009-07-15 06:56:00,1.85026,1.85028,1.85018,1.85026,12986999.0
2009-07-15 06:57:00,1.85012,1.85012,1.84983,1.8499,4787534.0
2009-07-15 06:58:00,1.84983,1.84995,1.84978,1.8499,9391266.0
2009-07-15 06:59:00,1.84995,1.85021,1.84995,1.85021,6082883.0
2009-07-15 07:00:00,1.85018,1.85026,1.84996,1.85026,9711807.0
2009-07-15 07:01:00,1.85032,1.85032,1.85016,1.85022,13597755.0
2009-07-15 07:02:00,1.85021,1.85023,1.85002,1.85005,3714371.0
2009-07-15 07:03:00,1.84991,1.85028,1.84991,1.85017,5312304.0
2009-07-15 07:04:00,1.85029,1.85048,1.85029,1.85033,8329778.0
2009-07-15 07:05:00,1.85027,1.85038,1.85012,1.85038,9054496.0
2009-07-15 07:06:00,1.85044,1.85054,1.85039,1.85054,4578969.0
2009-07-15 07:07:00,1.85055,1.85056,1.8504,1.85056,6571093.0
2009-07-15 07:08:00,1.85046,1.85052,1.85043,1.85052,6614073.0
2009-07-15 07:09:00,1.85048,1.85064,1.85048,1.85064,8471328.0
2009-07-15 07:10:00,1.85069,1.85079,1.85059,1.85074,18028529.0
2009-07-15 07:11:00,1.85082,1.85094,1.85076,1.8509,2583262.0
2009-07-15 07:12:00,1.85083,1.85087,1.85067,1.85067,3011885.0
2009-07-15 07:13:00,1.85059,1.85068,1.85056,1.85068,7289503.0
2009-07-15 07:14:00,1.85053,1.85056,1.85011,1.85022,2302178.0
2009-07-15 07:15:00,1.85028,1.85049,1.85028,1.85049,9568540.0
2009-07-15 07:16:00,1.85044,1.85083,1.85044,1.8507,2752740.0
2009-07-15 07:17:00,1.8506,1.8508,1.85057,1.8508,14189445.0
2009-07-15 07:18:00,1.85085,1.85101,1.85076,1.85101,5537233.0
2009-07-15 07:19:00,1.85085,1.85086,1.85073,1.85073,13180071.0
2009-07-15 07:20:00,1.85062,1.85078,1.85062,1.85078,3200482.0
2009-07-15 07:21:00,1.85077,1.85077,1.85062,1.85071,13265733.0
2009-07-15 07:22:00,1.85071,1.85088,1.85031,1.85088,15868507.0
2009-07-15 07:23:00,1.85088,1.851,1.85088,1.85096,5080402.0
2009-07-15 07:24:00,1.851,1.851,1.85073,1.85076,4204553.0
2009-07-15 07:25:00,1.85065,1.85065,1.85011,1.85044,7269972.0
2009-07-15 07:26:00,1.85049,1.85049,1.85012,1.85012,6579163.0
2009-07-15 07:27:00,1.85011,1.85012,1.84987,1.84987,7212735.0
2009-07-15 07:28:00,1.84984,1.84984,1.8492,1.84922,13082213.0
2009-07-15 07:29:00,1.84913,1.84917,1.84891,1.84917,10672129.0
2009-07-15 07:30:00,1.84925,1.84955,1.84922,1.84955,6872658.0
2009-07-15 07:31:00,1.84952,1.84976,1.84952,1.84976,5693860.0
2009-07-15 07:32:00,1.84979,1.85,1.84979,1.85,3058441.0
2009-07-15 07:33:00,1.85,1.85037,1.84996,1.85037,5945310.0
2009-07-15 07:34:00,1.85034,1.85073,1.85034,1.85073,3783425.0
2009-07-15 07:35:00,1.85083,1.85086,1.85078,1.8508,14187582.0
2009-07-15 07:36:00,1.85074,1.85108,1.85074,1.85108,17272164.0
2009-07-15 07:37:00,1.85107,1.8511,1.84956,1.8511,5298392.0
2009-07-15 07:38:00,1.85125,1.85145,1.85108,1.85139,7941130.0
2009-07-15 07:39:00,1.8514,1.85168,1.85131,1.85165,7900832.0
2009-07-15 07:40:00,1.85177,1.85188,1.85177,1.85177,3457315.0
2009-07-15 07:41:00,1.85165,1.85165,1.85099,1.85099,3299275.0
2009-07-15 07:42:00,1.8508,1.8508,1.85061,1.85061,3470898.0
2009-07-15 07:43:00,1.85061,1.85078,1.85058,1.85071,1139673.0
2009-07-15 07:44:00,1.85076,1.8512,1.85076,1.8512,8691658.0
2009-07-15 07:45:00,1.85139,1.85163,1.85109,1.85157,3547113.0
2009-07-15 07:46:00,1.85147,1.85153,1.85139,1.85139,13818749.0
2009-07-15 07:47:00,1.85124,1.85153,1.85124,1.85153,11062418.0
2009-07-15 07:48:00,1.85146,1.85156,1.85108,1.85108,16214028.0
2009-07-15 07:49:00,1.85095,1.85095,1.85014,1.85014,9264294.0
2009-07-15 07:50:00,1.85024,1.85064,1.85024,1.85064,9401980.0
2009-07-15 07:51:00,1.85067,1.85099,1.85067,1.85099,6725817.0
2009-07-15 07:52:00,1.85089,1.85093,1.85068,1.85068,7430668.0
2009-07-15 07:53:00,1.8507,1.8507,1.84927,1.85051,2254093.0
2009-07-15 07:54:00,1.85035,1.85045,1.85019,1.85019,8409613.0
2009-07-15 07:55:00,1.85018,1.85026,1.85003,1.85026,21444500.0
2009-07-15 07:56:00,1.85024,1.85046,1.85014,1.85046,9587459.0
2009-07-15 07:57:00,1.85053,1.85082,1.85053,1.85081,18498949.0
2009-07-15 07:58:00,1.85086,1.85117,1.85086,1.85117,8526675.0
2009-07-15 07:59:00,1.85107,1.85143,1.85107,1.85143,8150274.0
2009-07-15 08:00:00,1.85143,1.85165,1.8514,1.85165,7334496.0
2009-07-15 08:01:00,1.85167,1.85257,1.85167,1.85257,21881040.0
2009-07-15 08:02:00,1.85256,1.85279,1.85256,1.85279,7873478.0
2009-07-15 08:03:00,1.8528,1.85314,1.8528,1.85301,6341250.0
2009-07-15 08:04:00,1.8529,1.8529,1.85224,1.8524,6321328.0
2009-07-15 08:05:00,1.85242,1.85294,1.85242,1.85277,3873075.0
2009-07-15 08:06:00,1.85269,1.85269,1.85259,1.85259,6918098.0
2009-07-15 08:07:00,1.85251,1.85251,1.85216,1.85216,17984964.0
2009-07-15 08:08:00,1.85206,1.85228,1.85202,1.85214,30074240.0
2009-07-15 08:09:00,1.85218,1.85241,1.85218,1.85227,17193228.0
2009-07-15 08:10:00,1.85217,1.85217,1.85193,1.85206,15437950.0
2009-07-15 08:11:00,1.85194,1.8523,1.85194,1.85223,2296130.0
2009-07-15 08:12:00,1.8521,1.8521,1.85162,1.85162,6510387.0
2009-07-15 08:13:00,1.8514,1.8514,1.85096,1.851,6101640.0
2009-07-15 08:14:00,1.85126,1.8516,1.85126,1.8516,15768768.0
2009-07-15 08:15:00,1.85162,1.8518,1.85162,1.8518,4708995.0
2009-07-15 08:16:00,1.85176,1.85205,1.8517,1.8517,3507117.0
2009-07-15 08:17:00,1.85169,1.85171,1.85157,1.85171,4503860.0
2009-07-15 08:18:00,1.85165,1.85165,1.85142,1.85142,9751875.0
2009-07-15 08:19:00,1.8514,1.85152,1.8514,1.85152,7613206.0
2009-07-15 08:20:00,1.8516,1.85201,1.8516,1.85201,17613726.0
2009-07-15 08:21:00,1.85218,1.85267,1.85218,1.85267,6132855.0
2009-07-15 08:22:00,1.85258,1.85276,1.85235,1.85276,4122723.0
2009-07-15 08:23:00,1.85288,1.85327,1.85282,1.85327,8480679.0
2009-07-15 08:24:00,1.85343,1.85402,1.85343,1.854,3485537.0
2009-07-15 08:25:00,1.85415,1.85431,1.854,1.854,4656738.0
2009-07-15 08:26:00,1.85388,1.85388,1.85349,1.85349,9216557.0
2009-07-15 08:27:00,1.85335,1.85336,1.85323,1.85328,20808514.0
2009-07-15 08:28:00,1.85321,1.85324,1.85304,1.85305,4122675.0
2009-07-15 08:29:00,1.85302,1.85306,1.85296,1.85306,7604592.0
2009-07-15 08:30:00,1.85328,1.85348,1.85325,1.85325,5360224.0
2009-07-15 08:31:00,1.85313,1.85313,1.85282,1.85282,5936039.0
2009-07-15 08:32:00,1.85286,1.85305,1.85286,1.8529,10701820.0
2009-07-15 08:33:00,1.85291,1.85329,1.85291,1.85329,7331588.0
2009-07-15 08:34:00,1.85323,1.85324,1.85303,1.85324,26450802.0
2009-07-15 08:35:00,1.8533,1.85381,1.8533,1.8538,7197506.0
2009-07-15 08:36:00,1.85377,1.85377,1.85341,1.85341,5456819.0
2009-07-15 08:37:00,1.85333,1.85333,1.85297,1.85297,13039558.0
2009-07-15 08:38:00,1.85314,1.85324,1.853,1.85311,6601383.0
2009-07-15 08:39:00,1.85313,1.85334,1.85313,1.85328,3625264.0
2009-07-15 08:40:00,1.85328,1.85338,1.85308,1.85338,5546821.0
2009-07-15 08:41:00,1.85336,1.85364,1.85336,1.85364,17527258.0
2009-07-15 08:42:00,1.85363,1.85397,1.85363,1.85397,13418594.0
2009-07-15 08:43:00,1.85403,1.85429,1.85402,1.85429,3810046.0
2009-07-15 08:44:00,1.85427,1.85454,1.85427,1.85454,10391315.0
2009-07-15 08:45:00,1.85454,1.85479,1.85454,1.85479,4551726.0
2009-07-15 08:46:00,1.85482,1.85498,1.85482,1.85482,2086614.0
2009-07-15 08:47:00,1.85487,1.85504,1.85479,1.855,105330478.0
2009-07-15 08:48:00,1.85505,1.85559,1.85505,1.85559,11128719.0
2009-07-15 08:49:00,1.85578,1.85581,1.8556,1.85578,4756738.0
2009-07-15 08:50:00,1.85572,1.85572,1.85467,1.85475,28784272.0
2009-07-15 08:51:00,1.85473,1.85479,1.85453,1.85453,2356222.0
2009-07-15 08:52:00,1.85462,1.85462,1.85433,1.85441,8776548.0
2009-07-15 08:53:00,1.85449,1.85485,1.85432,1.85485,8281133.0
2009-07-15 08:54:00,1.8548,1.85482,1.85465,1.85475,3323069.0
2009-07-15 08:55:00,1.85477,1.85488,1.85471,1.85471,1632072.0
2009-07-15 08:56:00,1.85466,1.85483,1.85462,1.85462,6001785.0
2009-07-15 08:57:00,1.85476,1.85503,1.85476,1.855,7421425.0
2009-07-15 08:58:00,1.85516,1.85543,1.85516,1.85543,2764362.0
2009-07-15 08:59:00,1.85559,1.85576,1.85558,1.85576,9088246.0
2009-07-15 09:00:00,1.85576,1.85583,1.8556,1.8556,18393138.0
2009-07-15 09:01:00,1.85557,1.85557,1.85534,1.85534,11498943.0
2009-07-15 09:02:00,1.85529,1.85529,1.85456,1.85456,9052676.0
2009-07-15 09:03:00,1.85445,1.85445,1.85416,1.85434,2049761.0
2009-07-15 09:04:00,1.85434,1.85436,1.85425,1.85436,8599113.0
2009-07-15 09:05:00,1.85451,1.85452,1.85435,1.85435,7404704.0
2009-07-15 09:06:00,1.85431,1.85431,1.85409,1.85425,15299501.0
2009-07-15 09:07:00,1.85423,1.85462,1.85417,1.85417,5106728.0
2009-07-15 09:08:00,1.85394,1.85403,1.85382,1.85403,66493305.0
2009-07-15 09:09:00,1.85411,1.85411,1.85388,1.85388,35915202.0
2009-07-15 09:10:00,1.85391,1.85395,1.85385,1.85394,16385513.0
2009-07-15 09:11:00,1.8541,1.85429,1.85409,1.85429,4060412.0
2009-07-15 09:12:00,1.85431,1.85431,1.8536,1.8536,13201465.0
2009-07-15 09:13:00,1.85356,1.85374,1.85356,1.85374,8384345.0
2009-07-15 09:14:00,1.85361,1.85387,1.85355,1.85387,8433097.0
2009-07-15 09:15:00,1.85385,1.85396,1.85379,1.8539,3818280.0
2009-07-15 09:16:00,1.85384,1.85384,1.85344,1.85344,52624170.0
2009-07-15 09:17:00,1.85325,1.85325,1.85303,1.85303,3351002.0
2009-07-15 09:18:00,1.85316,1.85358,1.85316,1.85358,4579067.0
2009-07-15 09:19:00,1.85363,1.85365,1.85327,1.85327,4895722.0
2009-07-15 09:20:00,1.85314,1.85324,1.85302,1.85312,3221834.0
2009-07-15 09:21:00,1.8532,1.85323,1.85306,1.85307,2970516.0
2009-07-15 09:22:00,1.85317,1.85354,1.85317,1.85351,9612540.0
2009-07-15 09:23:00,1.85362,1.85383,1.85358,1.85383,6510426.0
2009-07-15 09:24:00,1.85389,1.85455,1.85389,1.85433,21257100.0
2009-07-15 09:25:00,1.85435,1.85435,1.85417,1.85418,10979663.0
2009-07-15 09:26:00,1.85395,1.85396,1.85379,1.8539,8407525.0
2009-07-15 09:27:00,1.85383,1.85404,1.85383,1.85404,5674139.0
2009-07-15 09:28:00,1.85405,1.85411,1.85399,1.85399,14490447.0
2009-07-15 09:29:00,1.85391,1.85447,1.85391,1.85447,3217768.0
2009-07-15 09:30:00,1.85458,1.85473,1.85324,1.85459,39999280.0
2009-07-15 09:31:00,1.85457,1.85507,1.8544,1.85507,8865043.0
2009-07-15 09:32:00,1.85507,1.85507,1.85443,1.85443,25491354.0
2009-07-15 09:33:00,1.85428,1.85428,1.85398,1.85414,6676710.0
2009-07-15 09:34:00,1.85422,1.85435,1.8542,1.85433,5788015.0
2009-07-15 09:35:00,1.85428,1.8543,1.85285,1.85403,2367894.0
2009-07-15 09:36:00,1.85391,1.85391,1.85361,1.85384,5327178.0
2009-07-15 09:37:00,1.85381,1.85381,1.8532,1.85345,2471306.0
2009-07-15 09:38:00,1.85353,1.85354,1.85341,1.85348,6361386.0
2009-07-15 09:39:00,1.85346,1.85378,1.85344,1.85378,13767584.0
2009-07-15 09:40:00,1.8538,1.85397,1.85368,1.85368,44533800.0
2009-07-15 09:41:00,1.85356,1.85356,1.85323,1.85323,7588489.0
2009-07-15 09:42:00,1.8534,1.8539,1.85322,1.8539,6177559.0
2009-07-15 09:43:00,1.85399,1.85414,1.85386,1.85397,8608063.0
2009-07-15 09:44:00,1.85382,1.85403,1.85354,1.85354,7277259.0
2009-07-15 09:45:00,1.85331,1.85331,1.85262,1.85301,4729771.0
2009-07-15 09:46:00,1.85291,1.85303,1.85276,1.85287,21375763.0
2009-07-15 09:47:00,1.85268,1.85274,1.85238,1.85274,22768968.0
2009-07-15 09:48:00,1.85289,1.85322,1.85289,1.85322,7369150.0
2009-07-15 09:49:00,1.85337,1.85344,1.85337,1.85344,5321628.0
2009-07-15 09:50:00,1.8535,1.85361,1.8535,1.85358,2057114.0
2009-07-15 09:51:00,1.85356,1.8538,1.85352,1.8538,9054273.0
2009-07-15 09:52:00,1.8538,1.8539,1.85372,1.85372,23692194.0
2009-07-15 09:53:00,1.85379,1.85393,1.85374,1.85388,3763049.0
2009-07-15 09:54:00,1.85398,1.85409,1.85398,1.85401,24819561.0
2009-07-15 09:55:00,1.85404,1.85404,1.85387,1.85387,7784477.0
2009-07-15 09:56:00,1.85389,1.85389,1.85373,1.8538,6157919.0
2009-07-15 09:57:00,1.8537,1.85414,1.85367,1.85414,10495452.0
2009-07-15 09:58:00,1.85413,1.85429,1.85413,1.85417,3565620.0
2009-07-15 09:59:00,1.85409,1.85436,1.85409,1.85431,18306081.0
2009-07-15 10:00:00,1.85429,1.85441,1.8542,1.8544,3230871.0
2009-07-15 10:01:00,1.85439,1.85448,1.85437,1.85448,5757110.0
2009-07-15 10:02:00,1.85464,1.85475,1.85464,1.85475,9685316.0
2009-07-15 10:03:00,1.85483,1.8554,1.85483,1.8554,13994031.0
2009-07-15 10:04:00,1.85541,1.85599,1.85541,1.85599,84950600.0
2009-07-15 10:05:00,1.8561,1.85626,1.8561,1.85613,6256900.0
2009-07-15 10:06:00,1.85613,1.85613,1.85589,1.85589,1524726.0
2009-07-15 10:07:00,1.8558,1.85592,1.85576,1.85577,1876179.0
2009-07-15 10:08:00,1.85572,1.85572,1.85537,1.85537,17066804.0
2009-07-15 10:09:00,1.85531,1.85548,1.85516,1.85516,12594568.0
2009-07-15 10:10:00,1.85523,1.85558,1.85523,1.85558,5057198.0
2009-07-15 10:11:00,1.85571,1.85587,1.85563,1.8557,7685499.0
2009-07-15 10:12:00,1.85577,1.85595,1.85577,1.85578,6505811.0
2009-07-15 10:13:00,1.85562,1.85562,1.85529,1.85529,15611148.0
2009-07-15 10:14:00,1.85529,1.8554,1.85507,1.85526,11416780.0
2009-07-15 10:15:00,1.85521,1.85521,1.85488,1.85495,25430262.0
2009-07-15 10:16:00,1.85491,1.85495,1.85441,1.85441,19917376.0
2009-07-15 10:17:00,1.85447,1.85457,1.8544,1.85457,6982656.0
2009-07-15 10:18:00,1.8547,1.85553,1.8547,1.85553,22518133.0
2009-07-15 10:19:00,1.85555,1.85557,1.85538,1.85538,11775403.0
2009-07-15 10:20:00,1.85543,1.85575,1.85543,1.85569,5012007.0
2009-07-15 10:21:00,1.85582,1.85595,1.85582,1.85588,1890999.0
2009-07-15 10:22:00,1.85553,1.85598,1.85542,1.85542,4780473.0
2009-07-15 10:23:00,1.85537,1.85537,1.85512,1.85525,9024449.0
2009-07-15 10:24:00,1.85513,1.85513,1.85489,1.85505,7423740.0
2009-07-15 10:25:00,1.85507,1.85528,1.85507,1.85513,13199945.0
2009-07-15 10:26:00,1.85519,1.85519,1.85502,1.85513,5843796.0
2009-07-15 10:27:00,1.85511,1.85543,1.85507,1.85543,16465018.0
2009-07-15 10:28:00,1.85562,1.85583,1.85562,1.85583,5948916.0
2009-07-15 10:29:00,1.85596,1.85629,1.85596,1.85629,6085597.0
2009-07-15 10:30:00,1.8563,1.85685,1.8563,1.85685,32870880.0
2009-07-15 10:31:00,1.85681,1.85681,1.85649,1.85649,9426071.0
2009-07-15 10:32:00,1.85634,1.85641,1.85626,1.85626,3300257.0
2009-07-15 10:33:00,1.85623,1.85623,1.85563,1.85563,18627987.0
2009-07-15 10:34:00,1.85563,1.85563,1.85538,1.85538,30589990.0
2009-07-15 10:35:00,1.8553,1.85551,1.85529,1.85537,4093334.0
2009-07-15 10:36:00,1.8554,1.85594,1.8554,1.85594,3402041.0
2009-07-15 10:37:00,1.85603,1.85606,1.85557,1.85606,3526670.0
2009-07-15 10:38:00,1.85597,1.85597,1.8553,1.8553,1812879.0
2009-07-15 10:39:00,1.85517,1.85521,1.85506,1.85521,5360338.0
2009-07-15 10:40:00,1.85516,1.8555,1.8541,1.8541,3415088.0
2009-07-15 10:41:00,1.85543,1.85543,1.8552,1.85532,3627987.0
2009-07-15 10:42:00,1.85532,1.85532,1.85455,1.85455,3586618.0
2009-07-15 10:43:00,1.85459,1.85459,1.85398,1.85398,85386339.0
2009-07-15 10:44:00,1.85396,1.85415,1.85395,1.85395,3070472.0
2009-07-15 10:45:00,1.85397,1.85413,1.85396,1.85413,7592155.0
2009-07-15 10:46:00,1.85409,1.85409,1.85394,1.85394,20252920.0
2009-07-15 10:47:00,1.85393,1.85403,1.85363,1.85363,11709957.0
2009-07-15 10:48:00,1.85348,1.85348,1.8532,1.85337,10370453.0
2009-07-15 10:49:00,1.85323,1.85323,1.85281,1.85283,4192121.0
2009-07-15 10:50:00,1.8527,1.85289,1.85265,1.85289,3972190.0
2009-07-15 10:51:00,1.85285,1.85292,1.85271,1.85271,2561841.0
2009-07-15 10:52:00,1.85261,1.85261,1.85239,1.85252,12337734.0
2009-07-15 10:53:00,1.85248,1.85248,1.85229,1.85238,12584568.0
2009-07-15 10:54:00,1.8523,1.8523,1.85182,1.85207,12319564.0
2009-07-15 10:55:00,1.85231,1.85267,1.85231,1.85267,2628275.0
2009-07-15 10:56:00,1.85288,1.85301,1.85288,1.85295,77355555.0
2009-07-15 10:57:00,1.85305,1.85341,1.85305,1.85336,2925626.0
2009-07-15 10:58:00,1.85328,1.85328,1.85263,1.85271,18251997.0
2009-07-15 10:59:00,1.85263,1.85291,1.85248,1.85276,6831715.0
2009-07-15 11:00:00,1.85288,1.8531,1.85287,1.85295,10346459.0
2009-07-15 11:01:00,1.85289,1.85291,1.85275,1.85276,56493465.0
2009-07-15 11:02:00,1.8528,1.8529,1.85275,1.85285,6590990.0
2009-07-15 11:03:00,1.85289,1.85356,1.85289,1.85347,33448065.0
2009-07-15 11:04:00,1.85337,1.85337,1.85293,1.85297,3591172.0
2009-07-15 11:05:00,1.85289,1.85289,1.85268,1.85268,6635238.0
2009-07-15 11:06:00,1.85262,1.85295,1.85262,1.85295,5483510.0
2009-07-15 11:07:00,1.85293,1.85293,1.85268,1.85268,9189359.0
2009-07-15 11:08:00,1.8526,1.85271,1.85251,1.85271,10340214.0
2009-07-15 11:09:00,1.85277,1.85297,1.85273,1.85297,7877331.0
2009-07-15 11:10:00,1.85298,1.85303,1.85297,1.85302,4434567.0
2009-07-15 11:11:00,1.85302,1.85315,1.85295,1.85313,11289981.0
2009-07-15 11:12:00,1.85324,1.8533,1.85306,1.85306,34294339.0
2009-07-15 11:13:00,1.85301,1.85316,1.85301,1.85316,17024263.0
2009-07-15 11:14:00,1.85311,1.85311,1.85273,1.85283,2936412.0
2009-07-15 11:15:00,1.85274,1.8529,1.85258,1.85283,43955068.0
2009-07-15 11:16:00,1.8528,1.85282,1.85263,1.85263,8648904.0
2009-07-15 11:17:00,1.85257,1.85257,1.85212,1.85224,2111198.0
2009-07-15 11:18:00,1.85225,1.85259,1.85225,1.85259,11682810.0
2009-07-15 11:19:00,1.85281,1.85292,1.85276,1.85282,8369973.0
2009-07-15 11:20:00,1.8527,1.85285,1.85252,1.85285,42033034.0
2009-07-15 11:21:00,1.85293,1.85301,1.85284,1.85284,15773623.0
2009-07-15 11:22:00,1.85277,1.85294,1.85266,1.85294,15658791.0
2009-07-15 11:23:00,1.853,1.85318,1.853,1.85314,4219254.0
2009-07-15 11:24:00,1.853,1.853,1.8529,1.8529,150704820.0
2009-07-15 11:25:00,1.85291,1.85298,1.85279,1.85298,10135059.0
2009-07-15 11:26:00,1.85298,1.85317,1.85298,1.85317,41029792.0
2009-07-15 11:27:00,1.85303,1.85303,1.85261,1.85302,43728700.0
2009-07-15 11:28:00,1.85315,1.85319,1.85306,1.85314,2003859.0
2009-07-15 11:29:00,1.85318,1.85325,1.85316,1.85318,3735650.0
2009-07-15 11:30:00,1.85328,1.85331,1.85318,1.85331,5441417.0
2009-07-15 11:31:00,1.85336,1.85336,1.85294,1.85329,5225023.0
2009-07-15 11:32:00,1.85318,1.85332,1.85318,1.85328,8554181.0
2009-07-15 11:33:00,1.85322,1.85328,1.85318,1.85319,1560610.0
2009-07-15 11:34:00,1.8532,1.85325,1.85299,1.85299,5738966.0
2009-07-15 11:35:00,1.85287,1.85288,1.85282,1.85284,2821412.0
2009-07-15 11:36:00,1.85286,1.85297,1.85272,1.85297,3729468.0
2009-07-15 11:37:00,1.85302,1.85318,1.85302,1.85318,12392440.0
2009-07-15 11:38:00,1.85298,1.85298,1.85242,1.85242,7478962.0
2009-07-15 11:39:00,1.85241,1.85242,1.85215,1.85215,4626113.0
2009-07-15 11:40:00,1.85213,1.85225,1.85213,1.85225,9997151.0
2009-07-15 11:41:00,1.85228,1.85229,1.85211,1.85211,7808730.0
2009-07-15 11:42:00,1.85219,1.85231,1.85212,1.85223,4750219.0
2009-07-15 11:43:00,1.85215,1.85227,1.85198,1.8521,2971452.0
2009-07-15 11:44:00,1.85223,1.85233,1.85223,1.85225,40811322.0
2009-07-15 11:45:00,1.85231,1.85236,1.85226,1.85229,3488039.0
2009-07-15 11:46:00,1.85222,1.85222,1.85208,1.85208,10323267.0
2009-07-15 11:47:00,1.85205,1.85222,1.85203,1.8521,4399941.0
2009-07-15 11:48:00,1.85216,1.85225,1.85196,1.85225,39051712.0
2009-07-15 11:49:00,1.85232,1.85244,1.85232,1.8524,4411400.0
2009-07-15 11:50:00,1.85236,1.85249,1.85227,1.85249,9496308.0
2009-07-15 11:51:00,1.85236,1.85236,1.85201,1.85204,10446661.0
2009-07-15 11:52:00,1.85213,1.85213,1.85203,1.85203,4776597.0
2009-07-15 11:53:00,1.85193,1.85193,1.85175,1.85175,43227650.0
2009-07-15 11:54:00,1.85177,1.85184,1.85165,1.85168,4022744.0
2009-07-15 11:55:00,1.85171,1.85182,1.85141,1.85141,4151578.0
2009-07-15 11:56:00,1.8516,1.8516,1.85127,1.85127,6950621.0
2009-07-15 11:57:00,1.85125,1.85143,1.85125,1.85135,6820653.0
2009-07-15 11:58:00,1.85145,1.85188,1.85142,1.85188,10177440.0
2009-07-15 11:59:00,1.85192,1.85197,1.85169,1.85179,23888760.0
2009-07-15 12:00:00,1.85175,1.85181,1.85167,1.85174,35340550.0
2009-07-15 12:01:00,1.85168,1.85168,1.85121,1.85123,3262921.0
2009-07-15 12:02:00,1.85126,1.85126,1.85093,1.85093,2772303.0
2009-07-15 12:03:00,1.85076,1.85076,1.8506,1.8506,3842764.0
2009-07-15 12:04:00,1.8507,1.8508,1.8507,1.85074,4955410.0
2009-07-15 12:05:00,1.85072,1.85072,1.85053,1.85053,23786352.0
2009-07-15 12:06:00,1.85039,1.85073,1.85039,1.85073,2451230.0
2009-07-15 12:07:00,1.85086,1.851,1.85086,1.85088,9794241.0
2009-07-15 12:08:00,1.85083,1.85121,1.85083,1.85121,13802136.0
2009-07-15 12:09:00,1.85135,1.85137,1.85119,1.85127,25963614.0
2009-07-15 12:10:00,1.85124,1.85144,1.85119,1.85144,7828209.0
2009-07-15 12:11:00,1.85148,1.85216,1.85148,1.85213,12248846.0
2009-07-15 12:12:00,1.85211,1.85218,1.85211,1.85217,5579555.0
2009-07-15 12:13:00,1.85229,1.85248,1.85229,1.85239,7390395.0
2009-07-15 12:14:00,1.85245,1.85269,1.85238,1.85269,85060442.0
2009-07-15 12:15:00,1.85257,1.85257,1.85206,1.8522,6722067.0
2009-07-15 12:16:00,1.85221,1.85236,1.85221,1.85229,21125475.0
2009-07-15 12:17:00,1.85236,1.85244,1.85228,1.85238,1510724.0
2009-07-15 12:18:00,1.85236,1.85236,1.85224,1.85224,53194032.0
2009-07-15 12:19:00,1.85226,1.85235,1.85212,1.85212,130465407.0
2009-07-15 12:20:00,1.85197,1.85197,1.85148,1.85154,2121343.0
2009-07-15 12:21:00,1.85153,1.85157,1.85142,1.85148,12854794.0
2009-07-15 12:22:00,1.85151,1.85159,1.85142,1.85142,1351123.0
2009-07-15 12:23:00,1.85136,1.85159,1.85136,1.85158,5992922.0
2009-07-15 12:24:00,1.85181,1.852,1.85179,1.852,4258436.0
2009-07-15 12:25:00,1.85185,1.85229,1.85185,1.85228,5381527.0
2009-07-15 12:26:00,1.85227,1.85227,1.85217,1.85218,34336368.0
2009-07-15 12:27:00,1.85226,1.85249,1.85225,1.85244,7454128.0
2009-07-15 12:28:00,1.85254,1.85256,1.8524,1.8524,13549187.0
2009-07-15 12:29:00,1.8524,1.85242,1.85229,1.85241,6268102.0
2009-07-15 12:30:00,1.85234,1.85234,1.85168,1.85194,7241183.0
2009-07-15 12:31:00,1.85205,1.85219,1.8519,1.8519,49525872.0
2009-07-15 12:32:00,1.85179,1.85211,1.85179,1.85211,19468287.0
2009-07-15 12:33:00,1.85203,1.85211,1.852,1.85211,16664579.0
2009-07-15 12:34:00,1.85221,1.85264,1.85221,1.85264,9328867.0
2009-07-15 12:35:00,1.8527,1.85292,1.85261,1.85292,5678612.0
2009-07-15 12:36:00,1.85294,1.85313,1.85276,1.85276,11084488.0
2009-07-15 12:37:00,1.85319,1.85331,1.85316,1.85331,1859502.0
2009-07-15 12:38:00,1.85323,1.85323,1.85296,1.85296,6110864.0
2009-07-15 12:39:00,1.85288,1.85288,1.85242,1.85254,23600965.0
2009-07-15 12:40:00,1.85248,1.85248,1.85133,1.85161,35971572.0
2009-07-15 12:41:00,1.85167,1.852,1.85167,1.85193,7389125.0
2009-07-15 12:42:00,1.85198,1.85259,1.85198,1.85259,86594880.0
2009-07-15 12:43:00,1.85266,1.85266,1.85257,1.85257,3842722.0
2009-07-15 12:44:00,1.85271,1.85305,1.85271,1.85302,7606763.0
2009-07-15 12:45:00,1.85294,1.85294,1.85267,1.85267,5225737.0
2009-07-15 12:46:00,1.85264,1.85264,1.85228,1.85228,9324836.0
2009-07-15 12:47:00,1.8523,1.85231,1.8521,1.8521,5885112.0
2009-07-15 12:48:00,1.85211,1.85233,1.85209,1.85209,2036062.0
2009-07-15 12:49:00,1.85206,1.85206,1.85186,1.85186,53232405.0
2009-07-15 12:50:00,1.85194,1.85207,1.85185,1.85185,4254665.0
2009-07-15 12:51:00,1.85162,1.85162,1.8514,1.85145,5052568.0
2009-07-15 12:52:00,1.85156,1.85185,1.85151,1.85151,28443417.0
2009-07-15 12:53:00,1.85152,1.85159,1.8515,1.85158,737745.0
2009-07-15 12:54:00,1.85162,1.85177,1.85156,1.85176,6720689.0
2009-07-15 12:55:00,1.85193,1.85223,1.85178,1.85223,7158867.0
2009-07-15 12:56:00,1.85222,1.85229,1.85212,1.85229,3485853.0
2009-07-15 12:57:00,1.85235,1.85241,1.85215,1.85219,19208386.0
2009-07-15 12:58:00,1.8523,1.85252,1.85213,1.85213,42723729.0
2009-07-15 12:59:00,1.852,1.85202,1.85174,1.85174,11990359.0
2009-07-15 13:00:00,1.85175,1.85208,1.85174,1.85181,25459968.0
2009-07-15 13:01:00,1.85161,1.85161,1.85134,1.85157,11547317.0
2009-07-15 13:02:00,1.8517,1.85181,1.85168,1.85176,9743406.0
2009-07-15 13:03:00,1.8519,1.85192,1.85174,1.85174,11856443.0
2009-07-15 13:04:00,1.85201,1.85224,1.85201,1.85212,3844432.0
2009-07-15 13:05:00,1.85207,1.85213,1.85192,1.85213,4789962.0
2009-07-15 13:06:00,1.85211,1.85211,1.85185,1.85185,13952792.0
2009-07-15 13:07:00,1.85169,1.85193,1.85133,1.8518,10646283.0
2009-07-15 13:08:00,1.8519,1.85214,1.8519,1.85205,55932162.0
2009-07-15 13:09:00,1.85195,1.85196,1.85183,1.85186,8344499.0
2009-07-15 13:10:00,1.85194,1.85235,1.85194,1.85235,11758062.0
2009-07-15 13:11:00,1.85241,1.85254,1.85227,1.85232,6844153.0
2009-07-15 13:12:00,1.85238,1.85254,1.85238,1.8524,5929156.0
2009-07-15 13:13:00,1.8523,1.8523,1.85184,1.85184,6664319.0
2009-07-15 13:14:00,1.85175,1.85175,1.8515,1.85152,27330798.0
2009-07-15 13:15:00,1.85147,1.85158,1.85137,1.85158,59708286.0
2009-07-15 13:16:00,1.85177,1.85211,1.85177,1.85211,3141947.0
2009-07-15 13:17:00,1.8523,1.85247,1.85221,1.85247,7587956.0
2009-07-15 13:18:00,1.85231,1.85244,1.85209,1.85244,5627705.0
2009-07-15 13:19:00,1.85239,1.85239,1.85207,1.85223,7149189.0
2009-07-15 13:20:00,1.85225,1.85235,1.85209,1.85209,4566373.0
2009-07-15 13:21:00,1.8519,1.8522,1.8519,1.8522,2446091.0
2009-07-15 13:22:00,1.85212,1.85232,1.85189,1.85189,4105851.0
2009-07-15 13:23:00,1.85193,1.85194,1.85171,1.85171,7674879.0
2009-07-15 13:24:00,1.85175,1.85191,1.85174,1.85191,131948157.0
2009-07-15 13:25:00,1.85197,1.85226,1.85189,1.85226,1934249.0
2009-07-15 13:26:00,1.85235,1.85246,1.85235,1.85239,11430144.0
2009-07-15 13:27:00,1.85241,1.85249,1.85222,1.85222,6057581.0
2009-07-15 13:28:00,1.8522,1.85258,1.85215,1.85258,11760575.0
2009-07-15 13:29:00,1.85253,1.85274,1.85253,1.85256,6454042.0
2009-07-15 13:30:00,1.85258,1.85258,1.85239,1.85245,4165711.0
2009-07-15 13:31:00,1.85253,1.85308,1.85253,1.85292,7098883.0
2009-07-15 13:32:00,1.85298,1.85313,1.8529,1.85305,21813248.0
2009-07-15 13:33:00,1.85325,1.85345,1.8532,1.8532,4152163.0
2009-07-15 13:34:00,1.85328,1.85341,1.8528,1.8528,13687597.0
2009-07-15 13:35:00,1.8527,1.8527,1.85215,1.85215,9091342.0
2009-07-15 13:36:00,1.85225,1.85225,1.85194,1.85215,7403346.0
2009-07-15 13:37:00,1.85224,1.85225,1.85207,1.85211,3950111.0
2009-07-15 13:38:00,1.85204,1.85214,1.85196,1.85204,17167866.0
2009-07-15 13:39:00,1.85201,1.85216,1.85176,1.85176,1706782.0
2009-07-15 13:40:00,1.8518,1.8518,1.85156,1.85158,13303573.0
2009-07-15 13:41:00,1.8515,1.8515,1.85123,1.85125,9203217.0
2009-07-15 13:42:00,1.85112,1.85116,1.85101,1.85101,4660955.0
2009-07-15 13:43:00,1.85083,1.85095,1.85075,1.85082,10666934.0
2009-07-15 13:44:00,1.85073,1.85073,1.85054,1.85054,10507874.0
2009-07-15 13:45:00,1.85051,1.85051,1.85033,1.85035,17822418.0
2009-07-15 13:46:00,1.85029,1.85029,1.85006,1.85006,10510605.0
2009-07-15 13:47:00,1.85005,1.85005,1.84972,1.84972,6655835.0
2009-07-15 13:48:00,1.8498,1.8498,1.84952,1.8496,16382779.0
2009-07-15 13:49:00,1.84954,1.84954,1.84861,1.84889,8055564.0
2009-07-15 13:50:00,1.84884,1.84888,1.84845,1.84845,4037999.0
2009-07-15 13:51:00,1.84831,1.84831,1.84808,1.84819,18323775.0
2009-07-15 13:52:00,1.8482,1.8482,1.84799,1.84799,19077954.0
2009-07-15 13:53:00,1.848,1.84805,1.84774,1.84805,4729532.0
2009-07-15 13:54:00,1.84815,1.84835,1.84815,1.84819,40567146.0
2009-07-15 13:55:00,1.8481,1.84816,1.84794,1.84815,3709659.0
2009-07-15 13:56:00,1.84804,1.84804,1.84737,1.84764,46468912.0
2009-07-15 13:57:00,1.84755,1.84755,1.84679,1.84708,49964970.0
2009-07-15 13:58:00,1.8471,1.84727,1.8471,1.84721,5281537.0
2009-07-15 13:59:00,1.84736,1.84749,1.8473,1.84743,4289626.0
2009-07-15 14:00:00,1.84757,1.8478,1.84757,1.84776,12976960.0
2009-07-15 14:01:00,1.8477,1.84787,1.84769,1.84769,9336017.0
2009-07-15 14:02:00,1.84758,1.84758,1.84731,1.84734,10334088.0
2009-07-15 14:03:00,1.84751,1.84779,1.84745,1.84759,9289036.0
2009-07-15 14:04:00,1.8476,1.8476,1.84741,1.84741,5819513.0
2009-07-15 14:05:00,1.84745,1.84745,1.84712,1.84712,4245342.0
2009-07-15 14:06:00,1.84719,1.84719,1.84697,1.84706,8555810.0
2009-07-15 14:07:00,1.847,1.847,1.84681,1.84681,7310402.0
2009-07-15 14:08:00,1.84674,1.84674,1.84656,1.84656,4221394.0
2009-07-15 14:09:00,1.84655,1.84655,1.84627,1.84631,5418044.0
2009-07-15 14:10:00,1.84628,1.84628,1.84508,1.84508,18816089.0
2009-07-15 14:11:00,1.84506,1.84506,1.84485,1.84485,5613875.0
2009-07-15 14:12:00,1.84481,1.84481,1.84376,1.84376,43407540.0
2009-07-15 14:13:00,1.84371,1.84371,1.84348,1.84348,14818016.0
2009-07-15 14:14:00,1.84348,1.84352,1.84306,1.84306,5521204.0
2009-07-15 14:15:00,1.84322,1.84347,1.84322,1.84347,30062738.0
2009-07-15 14:16:00,1.84351,1.84369,1.84351,1.84369,7741587.0
2009-07-15 14:17:00,1.84371,1.8439,1.84371,1.84386,6715376.0
2009-07-15 14:18:00,1.84396,1.84417,1.84396,1.84417,1748572.0
2009-07-15 14:19:00,1.8442,1.84437,1.84419,1.84437,6429782.0
2009-07-15 14:20:00,1.84441,1.84462,1.84429,1.84462,3242859.0
2009-07-15 14:21:00,1.84468,1.84494,1.84461,1.84494,9842166.0
2009-07-15 14:22:00,1.84494,1.8457,1.84494,1.84511,36385097.0
2009-07-15 14:23:00,1.84526,1.84528,1.84391,1.84528,6005009.0
2009-07-15 14:24:00,1.84539,1.84557,1.84522,1.84557,2885152.0
2009-07-15 14:25:00,1.84558,1.84591,1.84552,1.84591,5823913.0
2009-07-15 14:26:00,1.84598,1.8465,1.84598,1.8465,16808078.0
2009-07-15 14:27:00,1.8466,1.8466,1.846,1.846,1525492.0
2009-07-15 14:28:00,1.84446,1.84592,1.84446,1.84592,10608097.0
2009-07-15 14:29:00,1.84592,1.84592,1.84574,1.84574,6691655.0
2009-07-15 14:30:00,1.84567,1.8457,1.84544,1.84563,9351343.0
2009-07-15 14:31:00,1.84561,1.84589,1.84549,1.84567,8633394.0
2009-07-15 14:32:00,1.84573,1.8463,1.84573,1.84618,19378172.0
2009-07-15 14:33:00,1.84618,1.84664,1.84595,1.84664,9680327.0
2009-07-15 14:34:00,1.84674,1.84709,1.84674,1.84702,9545042.0
2009-07-15 14:35:00,1.84698,1.84698,1.84647,1.84678,6824000.0
2009-07-15 14:36:00,1.84677,1.84677,1.84643,1.84643,9672041.0
2009-07-15 14:37:00,1.84653,1.84653,1.84508,1.84519,34426309.0
2009-07-15 14:38:00,1.8452,1.84527,1.84493,1.84527,16920623.0
2009-07-15 14:39:00,1.84537,1.84584,1.84537,1.84584,6638248.0
2009-07-15 14:40:00,1.84591,1.8465,1.84591,1.8465,7235611.0
2009-07-15 14:41:00,1.84653,1.84677,1.84653,1.84677,2061860.0
2009-07-15 14:42:00,1.84678,1.84696,1.84678,1.84696,5281332.0
2009-07-15 14:43:00,1.84699,1.8472,1.84699,1.8472,2407514.0
2009-07-15 14:44:00,1.84723,1.8474,1.84723,1.84733,5085592.0
2009-07-15 14:45:00,1.84744,1.84767,1.84744,1.84762,6856791.0
2009-07-15 14:46:00,1.84765,1.84786,1.84765,1.84786,7515731.0
2009-07-15 14:47:00,1.84776,1.84813,1.84776,1.84813,5222742.0
2009-07-15 14:48:00,1.84812,1.84812,1.84768,1.84768,14269530.0
2009-07-15 14:49:00,1.84765,1.84765,1.84723,1.84738,6204584.0
2009-07-15 14:50:00,1.84733,1.84736,1.84717,1.8472,27868800.0
2009-07-15 14:51:00,1.8471,1.84734,1.84705,1.84734,7901582.0
2009-07-15 14:52:00,1.84754,1.84793,1.84754,1.84793,5024117.0
2009-07-15 14:53:00,1.84798,1.84826,1.84797,1.84826,5543498.0
2009-07-15 14:54:00,1.84829,1.84865,1.84829,1.84832,14234011.0
2009-07-15 14:55:00,1.84846,1.84862,1.84846,1.84857,5798630.0
2009-07-15 14:56:00,1.84861,1.84912,1.84861,1.84904,10667304.0
2009-07-15 14:57:00,1.84907,1.84924,1.84895,1.84895,5209165.0
2009-07-15 14:58:00,1.84897,1.84897,1.84875,1.84875,42103363.0
2009-07-15 14:59:00,1.84859,1.84859,1.84825,1.84836,7992101.0
2009-07-15 15:00:00,1.84831,1.84831,1.84765,1.84765,5437868.0
2009-07-15 15:01:00,1.84768,1.84768,1.84732,1.84732,3101352.0
2009-07-15 15:02:00,1.84713,1.84714,1.84688,1.84699,6616331.0
2009-07-15 15:03:00,1.84693,1.84704,1.84677,1.84704,8673064.0
2009-07-15 15:04:00,1.84705,1.84719,1.84679,1.84679,7548385.0
2009-07-15 15:05:00,1.84692,1.84692,1.84623,1.84623,3917147.0
2009-07-15 15:06:00,1.8461,1.8461,1.84595,1.84597,8628126.0
2009-07-15 15:07:00,1.84613,1.84637,1.84607,1.84637,2978441.0
2009-07-15 15:08:00,1.84628,1.84628,1.84585,1.84592,53419606.0
2009-07-15 15:09:00,1.84579,1.84579,1.84558,1.84558,5449131.0
2009-07-15 15:10:00,1.84564,1.84577,1.84564,1.84572,10799190.0
2009-07-15 15:11:00,1.84555,1.84579,1.84553,1.84575,19973007.0
2009-07-15 15:12:00,1.84568,1.84568,1.84548,1.84565,26208232.0
2009-07-15 15:13:00,1.84566,1.84624,1.84557,1.84624,16061335.0
2009-07-15 15:14:00,1.84636,1.84655,1.84636,1.84646,3173796.0
2009-07-15 15:15:00,1.84644,1.84644,1.84534,1.84558,7630592.0
2009-07-15 15:16:00,1.84572,1.84572,1.8454,1.8454,4009284.0
2009-07-15 15:17:00,1.84528,1.84528,1.84491,1.84524,5681606.0
2009-07-15 15:18:00,1.84538,1.84556,1.84529,1.84534,6637201.0
2009-07-15 15:19:00,1.8453,1.84537,1.84511,1.84537,6647744.0
2009-07-15 15:20:00,1.84555,1.84566,1.84543,1.84566,31555590.0
2009-07-15 15:21:00,1.84573,1.84597,1.84573,1.84588,9948259.0
2009-07-15 15:22:00,1.84574,1.84574,1.84545,1.84548,12003690.0
2009-07-15 15:23:00,1.84541,1.84541,1.8446,1.8446,7892692.0
2009-07-15 15:24:00,1.84502,1.84522,1.84502,1.84508,9569324.0
2009-07-15 15:25:00,1.84522,1.8453,1.84511,1.84517,3463059.0
2009-07-15 15:26:00,1.84506,1.84506,1.84475,1.84475,29562713.0
2009-07-15 15:27:00,1.84483,1.84486,1.84451,1.84451,11517936.0
2009-07-15 15:28:00,1.8444,1.8444,1.84412,1.84423,2655152.0
2009-07-15 15:29:00,1.84439,1.84446,1.84436,1.84438,2270810.0
2009-07-15 15:30:00,1.84429,1.84429,1.84398,1.84409,7195719.0
2009-07-15 15:31:00,1.84416,1.84454,1.84416,1.84429,5797907.0
2009-07-15 15:32:00,1.84417,1.84432,1.84409,1.84432,6027422.0
2009-07-15 15:33:00,1.84429,1.84429,1.8441,1.8441,6440526.0
2009-07-15 15:34:00,1.84398,1.84408,1.84324,1.84394,13867688.0
2009-07-15 15:35:00,1.84386,1.84405,1.84371,1.84405,14311780.0
2009-07-15 15:36:00,1.84394,1.84426,1.84394,1.84417,13326073.0
2009-07-15 15:37:00,1.84433,1.84449,1.84433,1.84449,4071925.0
2009-07-15 15:38:00,1.84453,1.84483,1.84453,1.84483,13813960.0
2009-07-15 15:39:00,1.84481,1.84533,1.84481,1.84525,11688705.0
2009-07-15 15:40:00,1.8452,1.8452,1.84484,1.84498,6898320.0
2009-07-15 15:41:00,1.8448,1.84514,1.8448,1.84481,12914715.0
2009-07-15 15:42:00,1.8446,1.8446,1.84412,1.84428,11324769.0
2009-07-15 15:43:00,1.84422,1.84422,1.84365,1.84365,2534243.0
2009-07-15 15:44:00,1.84358,1.84358,1.84311,1.84311,4352402.0
2009-07-15 15:45:00,1.84303,1.84303,1.84232,1.84232,5113219.0
2009-07-15 15:46:00,1.8423,1.8425,1.84214,1.8425,31269840.0
2009-07-15 15:47:00,1.8426,1.84276,1.8426,1.84271,12052024.0
2009-07-15 15:48:00,1.84269,1.8429,1.84269,1.8429,11181828.0
2009-07-15 15:49:00,1.84275,1.84301,1.84239,1.84291,4897908.0
2009-07-15 15:50:00,1.84302,1.84324,1.84302,1.84321,5497590.0
2009-07-15 15:51:00,1.84329,1.84397,1.84329,1.84397,11574152.0
2009-07-15 15:52:00,1.844,1.84404,1.84377,1.84377,11973436.0
2009-07-15 15:53:00,1.84399,1.8442,1.84281,1.84398,6328693.0
2009-07-15 15:54:00,1.84418,1.84446,1.84418,1.84446,3689355.0
2009-07-15 15:55:00,1.84466,1.84484,1.84436,1.84436,33157225.0
2009-07-15 15:56:00,1.84402,1.84412,1.84381,1.84381,12649276.0
2009-07-15 15:57:00,1.84373,1.84373,1.84308,1.84351,25811799.0
2009-07-15 15:58:00,1.84339,1.84339,1.84287,1.84293,5464647.0
2009-07-15 15:59:00,1.84289,1.84289,1.84236,1.84272,48778358.0
2009-07-15 16:00:00,1.84258,1.84297,1.84258,1.84297,7119274.0
2009-07-15 16:01:00,1.843,1.84319,1.843,1.84319,7841534.0
2009-07-15 16:02:00,1.8434,1.84344,1.84334,1.84335,25484023.0
2009-07-15 16:03:00,1.84331,1.84351,1.84331,1.84348,12089442.0
2009-07-15 16:04:00,1.84362,1.84417,1.84362,1.84417,2749056.0
2009-07-15 16:05:00,1.84418,1.84439,1.84408,1.84408,2634287.0
2009-07-15 16:06:00,1.844,1.84413,1.844,1.84412,4971179.0
2009-07-15 16:07:00,1.84401,1.84408,1.84389,1.84408,7951137.0
2009-07-15 16:08:00,1.84412,1.84412,1.84404,1.84407,2419145.0
2009-07-15 16:09:00,1.84403,1.84403,1.84349,1.84349,3681249.0
2009-07-15 16:10:00,1.84349,1.84374,1.84349,1.84364,14063850.0
2009-07-15 16:11:00,1.84364,1.84382,1.84364,1.84366,9140949.0
2009-07-15 16:12:00,1.84374,1.84375,1.84334,1.84334,8150525.0
2009-07-15 16:13:00,1.84338,1.8436,1.84336,1.84344,6505590.0
2009-07-15 16:14:00,1.84328,1.84334,1.84316,1.84316,8402427.0
2009-07-15 16:15:00,1.84316,1.84321,1.84266,1.84266,7422963.0
2009-07-15 16:16:00,1.84271,1.84271,1.8425,1.84256,18230103.0
2009-07-15 16:17:00,1.84259,1.84264,1.84248,1.84248,5057505.0
2009-07-15 16:18:00,1.84238,1.84243,1.84211,1.84211,50485850.0
2009-07-15 16:19:00,1.84204,1.84204,1.84156,1.84156,28273501.0
2009-07-15 16:20:00,1.84175,1.84223,1.84175,1.84223,25630506.0
2009-07-15 16:21:00,1.84222,1.84222,1.84157,1.84157,11232924.0
2009-07-15 16:22:00,1.84191,1.84191,1.84161,1.84179,6771781.0
2009-07-15 16:23:00,1.84177,1.84197,1.84177,1.84179,8158016.0
2009-07-15 16:24:00,1.84175,1.84175,1.84113,1.84136,9318480.0
2009-07-15 16:25:00,1.84124,1.84124,1.84077,1.84077,12439905.0
2009-07-15 16:26:00,1.84068,1.84068,1.84018,1.84018,11589907.0
2009-07-15 16:27:00,1.8402,1.84036,1.84006,1.84036,5285496.0
2009-07-15 16:28:00,1.84041,1.84109,1.84041,1.84093,25310591.0
2009-07-15 16:29:00,1.84085,1.84096,1.84074,1.84096,7305309.0
2009-07-15 16:30:00,1.84104,1.84138,1.84104,1.84138,8666245.0
2009-07-15 16:31:00,1.84141,1.84144,1.84119,1.84119,9670156.0
2009-07-15 16:32:00,1.84128,1.84148,1.84122,1.84148,76407760.0
2009-07-15 16:33:00,1.84151,1.84169,1.84146,1.84153,6885334.0
2009-07-15 16:34:00,1.84144,1.84152,1.84136,1.84148,18088000.0
2009-07-15 16:35:00,1.84148,1.84155,1.84138,1.84138,3323637.0
2009-07-15 16:36:00,1.84133,1.84133,1.84103,1.84114,4329932.0
2009-07-15 16:37:00,1.84099,1.84099,1.84054,1.84054,7877756.0
2009-07-15 16:38:00,1.84065,1.84075,1.8406,1.84075,9320084.0
2009-07-15 16:39:00,1.84085,1.84123,1.84085,1.84123,30094856.0
2009-07-15 16:40:00,1.84142,1.8416,1.84136,1.8416,6006668.0
2009-07-15 16:41:00,1.84161,1.842,1.84141,1.84185,14226639.0
2009-07-15 16:42:00,1.84152,1.84158,1.84086,1.84086,43349690.0
2009-07-15 16:43:00,1.84133,1.84151,1.84116,1.84151,2167037.0
2009-07-15 16:44:00,1.8416,1.84174,1.84156,1.84174,18093037.0
2009-07-15 16:45:00,1.84186,1.84226,1.84186,1.84226,10419198.0
2009-07-15 16:46:00,1.84227,1.84233,1.84225,1.84227,4944651.0
2009-07-15 16:47:00,1.84227,1.84247,1.84206,1.84218,11291395.0
2009-07-15 16:48:00,1.84212,1.84212,1.84188,1.84188,3680578.0
2009-07-15 16:49:00,1.84185,1.84185,1.84161,1.84176,12248102.0
2009-07-15 16:50:00,1.84184,1.84206,1.84175,1.84175,4757283.0
2009-07-15 16:51:00,1.84165,1.84165,1.84107,1.84107,2103242.0
2009-07-15 16:52:00,1.84103,1.84103,1.84087,1.84101,6839072.0
2009-07-15 16:53:00,1.84103,1.8412,1.84096,1.8412,5626083.0
2009-07-15 16:54:00,1.84115,1.84136,1.84115,1.84133,1786808.0
2009-07-15 16:55:00,1.84123,1.84123,1.84053,1.84053,9793150.0
2009-07-15 16:56:00,1.8404,1.8404,1.8397,1.83993,25175115.0
2009-07-15 16:57:00,1.84012,1.84023,1.83994,1.83996,16992931.0
2009-07-15 16:58:00,1.83995,1.84021,1.83995,1.84017,4436579.0
2009-07-15 16:59:00,1.84006,1.84024,1.83979,1.83986,5170470.0
2009-07-15 17:00:00,1.8398,1.8398,1.8396,1.8396,4807335.0
2009-07-15 17:01:00,1.83952,1.83953,1.83928,1.8394,15137265.0
2009-07-15 17:02:00,1.83947,1.83947,1.83914,1.83914,1841322.0
2009-07-15 17:03:00,1.83945,1.84008,1.83945,1.84002,6779187.0
2009-07-15 17:04:00,1.84012,1.8405,1.84005,1.8405,10751101.0
2009-07-15 17:05:00,1.84062,1.84071,1.84033,1.84033,4213080.0
2009-07-15 17:06:00,1.84037,1.84037,1.8396,1.83974,16012096.0
2009-07-15 17:07:00,1.83987,1.84016,1.83981,1.84016,13321866.0
2009-07-15 17:08:00,1.84023,1.84028,1.84014,1.84026,8642373.0
2009-07-15 17:09:00,1.84025,1.84046,1.84025,1.84044,22273263.0
2009-07-15 17:10:00,1.84045,1.84047,1.84025,1.84034,3772594.0
2009-07-15 17:11:00,1.84046,1.84051,1.84026,1.84026,6459962.0
2009-07-15 17:12:00,1.84018,1.84049,1.84018,1.84049,8050892.0
2009-07-15 17:13:00,1.84051,1.8406,1.83992,1.83992,4814609.0
2009-07-15 17:14:00,1.83994,1.83994,1.83974,1.83974,2770482.0
2009-07-15 17:15:00,1.83968,1.83968,1.83937,1.83937,13804315.0
2009-07-15 17:16:00,1.83944,1.83944,1.83833,1.83833,63372638.0
2009-07-15 17:17:00,1.83832,1.83832,1.83815,1.83817,1708221.0
2009-07-15 17:18:00,1.83814,1.83814,1.83773,1.83773,3574605.0
2009-07-15 17:19:00,1.83765,1.83768,1.83743,1.83743,5304543.0
2009-07-15 17:20:00,1.83767,1.83807,1.83767,1.83807,2440791.0
2009-07-15 17:21:00,1.83807,1.83846,1.83805,1.83846,12519686.0
2009-07-15 17:22:00,1.83838,1.83846,1.83786,1.83845,2650657.0
2009-07-15 17:23:00,1.8383,1.83865,1.8383,1.83865,11329642.0
2009-07-15 17:24:00,1.8387,1.83902,1.8387,1.83902,4743410.0
2009-07-15 17:25:00,1.83892,1.83897,1.83884,1.83884,4753811.0
2009-07-15 17:26:00,1.83871,1.83877,1.83866,1.83877,14899971.0
2009-07-15 17:27:00,1.83883,1.83906,1.83883,1.83906,5906196.0
2009-07-15 17:28:00,1.83901,1.83919,1.83901,1.83902,145752160.0
2009-07-15 17:29:00,1.8389,1.83904,1.83823,1.83904,11445091.0
2009-07-15 17:30:00,1.83911,1.8394,1.83899,1.8394,2769396.0
2009-07-15 17:31:00,1.83957,1.83978,1.83957,1.83978,6043178.0
2009-07-15 17:32:00,1.83974,1.83981,1.83971,1.83971,17499127.0
2009-07-15 17:33:00,1.83977,1.8398,1.83955,1.83964,4611271.0
2009-07-15 17:34:00,1.8395,1.8395,1.8389,1.8389,9417638.0
2009-07-15 17:35:00,1.83906,1.83921,1.83903,1.83921,8017894.0
2009-07-15 17:36:00,1.83917,1.8393,1.83906,1.83906,3191776.0
2009-07-15 17:37:00,1.8389,1.83905,1.83882,1.83897,14493772.0
2009-07-15 17:38:00,1.83885,1.83895,1.83874,1.83874,4890713.0
2009-07-15 17:39:00,1.83869,1.83892,1.83864,1.83892,65997973.0
2009-07-15 17:40:00,1.83889,1.83893,1.83869,1.83869,4523578.0
2009-07-15 17:41:00,1.83867,1.83874,1.83859,1.83859,3406967.0
2009-07-15 17:42:00,1.83867,1.83882,1.83862,1.83862,57051116.0
2009-07-15 17:43:00,1.83864,1.83893,1.83864,1.83893,12625230.0
2009-07-15 17:44:00,1.83902,1.83914,1.83891,1.83891,13585092.0
2009-07-15 17:45:00,1.83888,1.83888,1.83863,1.83882,5950652.0
2009-07-15 17:46:00,1.83882,1.83882,1.83865,1.83866,16261274.0
2009-07-15 17:47:00,1.83879,1.83921,1.83873,1.83921,7052809.0
2009-07-15 17:48:00,1.83947,1.83972,1.83943,1.83972,65895400.0
2009-07-15 17:49:00,1.8396,1.84002,1.8396,1.84002,7751462.0
2009-07-15 17:50:00,1.84017,1.84032,1.84017,1.84032,4139774.0
2009-07-15 17:51:00,1.84019,1.84019,1.83973,1.83973,2774506.0
2009-07-15 17:52:00,1.8393,1.83977,1.8393,1.83933,3971973.0
2009-07-15 17:53:00,1.83937,1.83937,1.8393,1.83934,29892824.0
2009-07-15 17:54:00,1.83938,1.83945,1.8392,1.83933,2769517.0
2009-07-15 17:55:00,1.83932,1.83932,1.839,1.839,7503902.0
2009-07-15 17:56:00,1.83904,1.83906,1.83885,1.83888,8797344.0
2009-07-15 17:57:00,1.83911,1.83933,1.83911,1.8393,8074930.0
2009-07-15 17:58:00,1.83939,1.83972,1.83919,1.83919,62475621.0
2009-07-15 17:59:00,1.83908,1.83936,1.83908,1.83936,8196176.0
2009-07-15 18:00:00,1.83934,1.83981,1.83934,1.83981,3216973.0
2009-07-15 18:01:00,1.83979,1.83991,1.83973,1.83973,4184754.0
2009-07-15 18:02:00,1.83958,1.83979,1.83952,1.83979,3804621.0
2009-07-15 18:03:00,1.83991,1.84056,1.83991,1.84056,12783387.0
2009-07-15 18:04:00,1.84053,1.84053,1.84,1.84,36612996.0
2009-07-15 18:05:00,1.83989,1.84007,1.83989,1.84003,5363563.0
2009-07-15 18:06:00,1.84008,1.84027,1.84008,1.84027,50364100.0
2009-07-15 18:07:00,1.84027,1.84027,1.84012,1.84012,6695787.0
2009-07-15 18:08:00,1.84021,1.84035,1.83998,1.84035,7231900.0
2009-07-15 18:09:00,1.84036,1.84061,1.84034,1.84061,15497055.0
2009-07-15 18:10:00,1.84045,1.84067,1.84042,1.84042,8938019.0
2009-07-15 18:11:00,1.84051,1.84086,1.84051,1.84086,6440734.0
2009-07-15 18:12:00,1.84083,1.84091,1.8405,1.84088,11693160.0
2009-07-15 18:13:00,1.84075,1.84091,1.84054,1.84054,3036572.0
2009-07-15 18:14:00,1.84046,1.84046,1.84011,1.84011,126514066.0
2009-07-15 18:15:00,1.83997,1.83998,1.83981,1.8399,5585990.0
2009-07-15 18:16:00,1.83991,1.84005,1.83986,1.84005,15067443.0
2009-07-15 18:17:00,1.83998,1.83998,1.83945,1.83945,2740745.0
2009-07-15 18:18:00,1.83956,1.83972,1.83949,1.83955,14428319.0
2009-07-15 18:19:00,1.83958,1.83958,1.83954,1.83958,9559689.0
2009-07-15 18:20:00,1.83959,1.83959,1.83926,1.83935,4448114.0
2009-07-15 18:21:00,1.83918,1.83918,1.83877,1.83877,3609084.0
2009-07-15 18:22:00,1.83872,1.83872,1.83833,1.83863,3669094.0
2009-07-15 18:23:00,1.83869,1.83876,1.83861,1.83863,8486004.0
2009-07-15 18:24:00,1.83872,1.83892,1.83868,1.83892,12396683.0
2009-07-15 18:25:00,1.83906,1.83914,1.839,1.83914,3246988.0
2009-07-15 18:26:00,1.83922,1.83922,1.83885,1.83885,45327579.0
2009-07-15 18:27:00,1.83887,1.83891,1.83875,1.83886,6778425.0
2009-07-15 18:28:00,1.83889,1.83889,1.83874,1.83886,8351860.0
2009-07-15 18:29:00,1.83879,1.83887,1.83858,1.83858,10458573.0
2009-07-15 18:30:00,1.83866,1.83868,1.83852,1.83868,131763168.0
2009-07-15 18:31:00,1.83874,1.83882,1.8387,1.8387,5388609.0
2009-07-15 18:32:00,1.8386,1.8386,1.83843,1.83851,57962040.0
2009-07-15 18:33:00,1.83843,1.83843,1.83796,1.83796,4948919.0
2009-07-15 18:34:00,1.8378,1.8378,1.83744,1.83747,6699855.0
2009-07-15 18:35:00,1.83752,1.83752,1.83724,1.83734,14246709.0
2009-07-15 18:36:00,1.83735,1.83761,1.83718,1.8376,5610522.0
2009-07-15 18:37:00,1.83775,1.83795,1.83775,1.83791,14773741.0
2009-07-15 18:38:00,1.83798,1.83803,1.83791,1.83803,1461303.0
2009-07-15 18:39:00,1.83798,1.83798,1.83771,1.83771,6358180.0
2009-07-15 18:40:00,1.83762,1.83764,1.83747,1.83747,6586358.0
2009-07-15 18:41:00,1.83746,1.83746,1.83726,1.83726,5401885.0
2009-07-15 18:42:00,1.83726,1.83727,1.83675,1.83675,2654770.0
2009-07-15 18:43:00,1.83677,1.83692,1.83669,1.83682,6449428.0
2009-07-15 18:44:00,1.83692,1.83692,1.83669,1.83669,136908174.0
2009-07-15 18:45:00,1.83665,1.83672,1.83626,1.83644,2774828.0
2009-07-15 18:46:00,1.83629,1.83629,1.83586,1.83586,5108783.0
2009-07-15 18:47:00,1.83577,1.83597,1.83569,1.83597,4277394.0
2009-07-15 18:48:00,1.8361,1.83625,1.83591,1.83593,1785662.0
2009-07-15 18:49:00,1.83587,1.83607,1.83565,1.83607,5000545.0
2009-07-15 18:50:00,1.83602,1.83642,1.83602,1.83642,6531100.0
2009-07-15 18:51:00,1.83662,1.83667,1.83645,1.83645,6286622.0
2009-07-15 18:52:00,1.83642,1.83643,1.83603,1.8363,23589790.0
2009-07-15 18:53:00,1.83627,1.83627,1.836,1.83602,4188853.0
2009-07-15 18:54:00,1.83592,1.83618,1.83592,1.83613,5686682.0
2009-07-15 18:55:00,1.83595,1.836,1.83571,1.83571,5926239.0
2009-07-15 18:56:00,1.83579,1.8359,1.83578,1.8359,23828579.0
2009-07-15 18:57:00,1.83595,1.83595,1.83576,1.83576,5047087.0
2009-07-15 18:58:00,1.8359,1.83601,1.83587,1.83594,60498420.0
2009-07-15 18:59:00,1.83605,1.83623,1.83593,1.83593,28603730.0
2009-07-15 19:00:00,1.83582,1.836,1.83568,1.83568,10437665.0
2009-07-15 19:01:00,1.83561,1.83561,1.83535,1.83535,6881462.0
2009-07-15 19:02:00,1.83529,1.83532,1.83516,1.83529,106302168.0
2009-07-15 19:03:00,1.83533,1.83547,1.83526,1.83547,22273467.0
2009-07-15 19:04:00,1.83553,1.8357,1.83542,1.83542,7323139.0
2009-07-15 19:05:00,1.83557,1.83572,1.83551,1.83555,11844971.0
2009-07-15 19:06:00,1.83558,1.83566,1.8355,1.8355,10492710.0
2009-07-15 19:07:00,1.83541,1.83541,1.83522,1.83525,10155077.0
2009-07-15 19:08:00,1.83537,1.83555,1.83534,1.83555,12859628.0
2009-07-15 19:09:00,1.83551,1.83571,1.83551,1.83555,3952702.0
2009-07-15 19:10:00,1.83561,1.83561,1.83538,1.83538,12350234.0
2009-07-15 19:11:00,1.83542,1.83554,1.83542,1.83554,2101668.0
2009-07-15 19:12:00,1.8355,1.83553,1.83535,1.83535,57010704.0
2009-07-15 19:13:00,1.83536,1.83539,1.83525,1.83539,6184113.0
2009-07-15 19:14:00,1.83532,1.83554,1.83522,1.83524,10709372.0
2009-07-15 19:15:00,1.83503,1.83522,1.83503,1.83522,6147484.0
2009-07-15 19:16:00,1.83528,1.83544,1.83527,1.83538,14401636.0
2009-07-15 19:17:00,1.83519,1.8353,1.83495,1.83515,4941573.0
2009-07-15 19:18:00,1.8352,1.83531,1.83516,1.83516,3029617.0
2009-07-15 19:19:00,1.83501,1.83507,1.83496,1.83496,9987009.0
2009-07-15 19:20:00,1.83506,1.8353,1.83506,1.8353,5185128.0
2009-07-15 19:21:00,1.83528,1.83532,1.83497,1.83497,2626002.0
2009-07-15 19:22:00,1.83498,1.83521,1.83496,1.83521,10408727.0
2009-07-15 19:23:00,1.83514,1.83514,1.83499,1.83506,7059650.0
2009-07-15 19:24:00,1.83501,1.83538,1.83501,1.83538,6173180.0
2009-07-15 19:25:00,1.83551,1.83568,1.83551,1.83558,11648120.0
2009-07-15 19:26:00,1.83538,1.8356,1.83535,1.8356,5422857.0
2009-07-15 19:27:00,1.8356,1.83563,1.83549,1.83549,4682859.0
2009-07-15 19:28:00,1.83554,1.83575,1.83554,1.83571,18104229.0
2009-07-15 19:29:00,1.83566,1.83567,1.83538,1.83538,8377881.0
2009-07-15 19:30:00,1.83543,1.83551,1.83531,1.83551,8002150.0
2009-07-15 19:31:00,1.83559,1.8361,1.83559,1.8361,5429769.0
2009-07-15 19:32:00,1.8361,1.8361,1.83575,1.83575,6346842.0
2009-07-15 19:33:00,1.8356,1.8356,1.83545,1.83548,5634246.0
2009-07-15 19:34:00,1.83541,1.83547,1.83522,1.83522,6206034.0
2009-07-15 19:35:00,1.83526,1.83535,1.83517,1.83522,4534828.0
2009-07-15 19:36:00,1.83489,1.83527,1.83489,1.83494,10812625.0
2009-07-15 19:37:00,1.83496,1.83505,1.83493,1.83505,8781036.0
2009-07-15 19:38:00,1.83518,1.83538,1.83517,1.83538,7084643.0
2009-07-15 19:39:00,1.83546,1.83555,1.8354,1.83549,6670561.0
2009-07-15 19:40:00,1.8355,1.83553,1.83519,1.83519,75237184.0
2009-07-15 19:41:00,1.83505,1.83505,1.83479,1.83498,31893972.0
2009-07-15 19:42:00,1.83494,1.83494,1.83458,1.8347,4717155.0
2009-07-15 19:43:00,1.83463,1.83463,1.83428,1.83428,23185108.0
2009-07-15 19:44:00,1.83418,1.83418,1.83385,1.83385,4087893.0
2009-07-15 19:45:00,1.83384,1.83384,1.83366,1.83366,6907675.0
2009-07-15 19:46:00,1.83366,1.83366,1.833,1.833,27213312.0
2009-07-15 19:47:00,1.83291,1.83321,1.83291,1.83321,11564147.0
2009-07-15 19:48:00,1.83314,1.83333,1.83314,1.83325,1804417.0
2009-07-15 19:49:00,1.83323,1.83336,1.83309,1.83309,7231428.0
2009-07-15 19:50:00,1.83299,1.83299,1.83229,1.83258,4825271.0
2009-07-15 19:51:00,1.8325,1.83263,1.8325,1.83262,7481408.0
2009-07-15 19:52:00,1.83266,1.83274,1.83224,1.83224,9331399.0
2009-07-15 19:53:00,1.83215,1.83215,1.83128,1.83128,8665248.0
2009-07-15 19:54:00,1.83149,1.83149,1.83079,1.83113,6691032.0
2009-07-15 19:55:00,1.8311,1.83112,1.83078,1.83084,9954190.0
2009-07-15 19:56:00,1.83092,1.83103,1.8309,1.83094,3439343.0
2009-07-15 19:57:00,1.83097,1.83109,1.83093,1.83105,14104635.0
2009-07-15 19:58:00,1.83102,1.83102,1.83063,1.83063,17336750.0
2009-07-15 19:59:00,1.83055,1.83055,1.83021,1.83023,8248718.0
2009-07-15 20:00:00,1.83036,1.83098,1.83036,1.83098,9896503.0
2009-07-15 20:01:00,1.83115,1.83122,1.83107,1.83107,10468519.0
2009-07-15 20:02:00,1.83114,1.83143,1.83098,1.83138,8953918.0
2009-07-15 20:03:00,1.83151,1.83177,1.83151,1.83171,18608390.0
2009-07-15 20:04:00,1.83158,1.83158,1.83096,1.83096,11050447.0
2009-07-15 20:05:00,1.83092,1.83092,1.83063,1.83063,25320542.0
2009-07-15 20:06:00,1.83054,1.83061,1.83019,1.83019,9141135.0
2009-07-15 20:07:00,1.83024,1.83026,1.82999,1.82999,6272596.0
2009-07-15 20:08:00,1.82989,1.82989,1.82948,1.82951,106801750.0
2009-07-15 20:09:00,1.82948,1.82948,1.8293,1.82934,12375209.0
2009-07-15 20:10:00,1.82946,1.82986,1.82946,1.82986,39697102.0
2009-07-15 20:11:00,1.82991,1.83062,1.82991,1.83062,8680584.0
2009-07-15 20:12:00,1.8306,1.8308,1.8306,1.83067,8007923.0
2009-07-15 20:13:00,1.83049,1.83049,1.83017,1.83017,4160375.0
2009-07-15 20:14:00,1.83016,1.83016,1.82992,1.82992,2041721.0
2009-07-15 20:15:00,1.82995,1.83024,1.82995,1.83024,5611544.0
2009-07-15 20:16:00,1.83009,1.83009,1.82989,1.82993,8092673.0
2009-07-15 20:17:00,1.83005,1.83012,1.83004,1.83004,4310769.0
2009-07-15 20:18:00,1.82988,1.82988,1.82953,1.82965,6994040.0
2009-07-15 20:19:00,1.82961,1.82973,1.8296,1.8296,8698005.0
2009-07-15 20:20:00,1.8295,1.82956,1.82933,1.82933,2799207.0
2009-07-15 20:21:00,1.82917,1.82917,1.82893,1.82901,10977029.0
2009-07-15 20:22:00,1.82897,1.829,1.82861,1.82861,9034905.0
2009-07-15 20:23:00,1.82854,1.82857,1.82836,1.82836,8558306.0
2009-07-15 20:24:00,1.82829,1.82878,1.82829,1.82878,18438253.0
2009-07-15 20:25:00,1.82878,1.82895,1.82868,1.82895,8300382.0
2009-07-15 20:26:00,1.82901,1.82954,1.82901,1.8293,27735120.0
2009-07-15 20:27:00,1.82914,1.82914,1.8289,1.8289,10545902.0
2009-07-15 20:28:00,1.8287,1.8287,1.82844,1.8286,9534193.0
2009-07-15 20:29:00,1.82835,1.82835,1.82792,1.82796,5871953.0
2009-07-15 20:30:00,1.82788,1.82788,1.82765,1.82765,3817944.0
2009-07-15 20:31:00,1.8276,1.82769,1.82736,1.82769,4623649.0
2009-07-15 20:32:00,1.82772,1.82781,1.82763,1.82763,1963371.0
2009-07-15 20:33:00,1.82771,1.82772,1.82751,1.82772,11814578.0
2009-07-15 20:34:00,1.82775,1.82779,1.82757,1.82757,6448145.0
2009-07-15 20:35:00,1.82767,1.82767,1.82698,1.82698,9198187.0
2009-07-15 20:36:00,1.82699,1.82716,1.82699,1.82706,4656248.0
2009-07-15 20:37:00,1.82703,1.82704,1.82692,1.82701,9076446.0
2009-07-15 20:38:00,1.82699,1.82699,1.82682,1.82692,51237212.0
2009-07-15 20:39:00,1.82688,1.82688,1.8267,1.82687,22653995.0
2009-07-15 20:40:00,1.82711,1.82733,1.82711,1.82723,6067972.0
2009-07-15 20:41:00,1.82717,1.82735,1.82717,1.82732,9414825.0
2009-07-15 20:42:00,1.82728,1.82736,1.82727,1.82731,89472470.0
2009-07-15 20:43:00,1.8273,1.82743,1.82725,1.82743,18825961.0
2009-07-15 20:44:00,1.82749,1.82761,1.82749,1.82761,5309726.0
2009-07-15 20:45:00,1.82763,1.82781,1.82763,1.82775,3229154.0
2009-07-15 20:46:00,1.8276,1.8276,1.82727,1.82729,102720644.0
2009-07-15 20:47:00,1.82706,1.82706,1.82648,1.82657,14202312.0
2009-07-15 20:48:00,1.82668,1.82678,1.82661,1.82667,7379436.0
2009-07-15 20:49:00,1.82657,1.82661,1.82634,1.82641,9679440.0
2009-07-15 20:50:00,1.82635,1.82636,1.82583,1.82583,4713778.0
2009-07-15 20:51:00,1.82582,1.82582,1.82485,1.82485,14396870.0
2009-07-15 20:52:00,1.82482,1.82502,1.82464,1.82502,6074020.0
2009-07-15 20:53:00,1.82517,1.82546,1.82397,1.82546,4846509.0
2009-07-15 20:54:00,1.82573,1.82596,1.82573,1.82596,12307416.0
2009-07-15 20:55:00,1.82603,1.82617,1.82597,1.82617,9974753.0
2009-07-15 20:56:00,1.82624,1.82635,1.82617,1.82617,5362215.0
2009-07-15 20:57:00,1.82615,1.82622,1.8261,1.82622,5700107.0
2009-07-15 20:58:00,1.8262,1.8263,1.82612,1.82629,8212683.0
2009-07-15 20:59:00,1.82627,1.82639,1.82617,1.82639,8381600.0
2009-07-15 21:00:00,1.82651,1.82657,1.82644,1.82653,7241204.0
2009-07-15 21:01:00,1.82652,1.82668,1.82652,1.82666,5868685.0
2009-07-15 21:02:00,1.82668,1.827,1.82645,1.827,13058938.0
2009-07-15 21:03:00,1.82707,1.82707,1.82688,1.82689,6516772.0
2009-07-15 21:04:00,1.82695,1.82704,1.82691,1.82695,4712176.0
2009-07-15 21:05:00,1.82692,1.82716,1.82692,1.82716,12620282.0
2009-07-15 21:06:00,1.82713,1.82749,1.82706,1.82749,148079436.0
2009-07-15 21:07:00,1.8277,1.82783,1.82762,1.82778,6519520.0
2009-07-15 21:08:00,1.82784,1.82812,1.82784,1.82809,10394438.0
2009-07-15 21:09:00,1.82804,1.82806,1.82795,1.82795,10652911.0
2009-07-15 21:10:00,1.82798,1.82801,1.82779,1.82779,3872982.0
2009-07-15 21:11:00,1.8278,1.82787,1.82761,1.82761,5141917.0
2009-07-15 21:12:00,1.82763,1.82772,1.82757,1.82772,9110649.0
2009-07-15 21:13:00,1.82779,1.82828,1.82779,1.82828,5595063.0
2009-07-15 21:14:00,1.82834,1.82854,1.82826,1.82849,25291165.0
2009-07-15 21:15:00,1.82841,1.82841,1.82821,1.82829,5110819.0
2009-07-15 21:16:00,1.82832,1.8284,1.82822,1.82831,9048886.0
2009-07-15 21:17:00,1.82826,1.82829,1.8281,1.82812,5392595.0
2009-07-15 21:18:00,1.82812,1.82825,1.82803,1.82825,5482466.0
2009-07-15 21:19:00,1.8281,1.82848,1.82803,1.82848,7605183.0
2009-07-15 21:20:00,1.82852,1.82863,1.82852,1.82857,11318996.0
2009-07-15 21:21:00,1.82848,1.82851,1.82844,1.82844,4624346.0
2009-07-15 21:22:00,1.82854,1.82865,1.82849,1.82865,20093121.0
2009-07-15 21:23:00,1.8286,1.82882,1.82825,1.82882,9202669.0
2009-07-15 21:24:00,1.82896,1.82933,1.82882,1.82882,3919011.0
2009-07-15 21:25:00,1.82885,1.82888,1.82876,1.82884,10058278.0
2009-07-15 21:26:00,1.82873,1.82873,1.82834,1.82834,56588704.0
2009-07-15 21:27:00,1.82831,1.82875,1.82829,1.82875,5589324.0
2009-07-15 21:28:00,1.82885,1.82908,1.82885,1.82908,9732532.0
2009-07-15 21:29:00,1.82923,1.82951,1.8291,1.82951,6770160.0
2009-07-15 21:30:00,1.82955,1.82965,1.82946,1.82965,5533660.0
2009-07-15 21:31:00,1.82967,1.82975,1.82956,1.8296,12132816.0
2009-07-15 21:32:00,1.82943,1.82943,1.82932,1.82938,8056188.0
2009-07-15 21:33:00,1.82945,1.8297,1.82922,1.8297,4677884.0
2009-07-15 21:34:00,1.82972,1.82976,1.82924,1.82974,8472949.0
2009-07-15 21:35:00,1.82971,1.82971,1.82946,1.82946,6116828.0
2009-07-15 21:36:00,1.82945,1.82945,1.82938,1.82938,12988066.0
2009-07-15 21:37:00,1.82921,1.82921,1.82873,1.82921,5459118.0
2009-07-15 21:38:00,1.82928,1.82939,1.82908,1.82908,5502206.0
2009-07-15 21:39:00,1.82903,1.82923,1.82903,1.82923,5066197.0
2009-07-15 21:40:00,1.82895,1.82952,1.82895,1.82915,11822743.0
2009-07-15 21:41:00,1.82917,1.82917,1.82896,1.82909,5441691.0
2009-07-15 21:42:00,1.82901,1.82901,1.8288,1.82884,25281647.0
2009-07-15 21:43:00,1.82893,1.82913,1.82893,1.82904,6658478.0
2009-07-15 21:44:00,1.82907,1.82907,1.82888,1.82906,3695951.0
2009-07-15 21:45:00,1.82916,1.82931,1.82916,1.8293,6089504.0
2009-07-15 21:46:00,1.82946,1.82961,1.82932,1.82961,5932509.0
2009-07-15 21:47:00,1.82979,1.8299,1.82975,1.8299,1590948.0
2009-07-15 21:48:00,1.82986,1.82986,1.82954,1.82967,8780015.0
2009-07-15 21:49:00,1.82977,1.82997,1.82977,1.82997,9015566.0
2009-07-15 21:50:00,1.82991,1.82997,1.82978,1.82978,5062118.0
2009-07-15 21:51:00,1.82973,1.82976,1.82954,1.82974,12197686.0
2009-07-15 21:52:00,1.82968,1.82979,1.82959,1.82979,7357702.0
2009-07-15 21:53:00,1.8298,1.83013,1.82962,1.82998,10732599.0
2009-07-15 21:54:00,1.83005,1.83027,1.83005,1.83005,9242882.0
2009-07-15 21:55:00,1.83014,1.83028,1.83014,1.83018,9054888.0
2009-07-15 21:56:00,1.83038,1.83039,1.83023,1.8303,18023016.0
2009-07-15 21:57:00,1.83015,1.83049,1.83015,1.8304,1692448.0
2009-07-15 21:58:00,1.83029,1.83029,1.83008,1.83013,8343792.0
2009-07-15 21:59:00,1.83011,1.83011,1.82967,1.82967,4129212.0
2009-07-15 22:00:00,1.82973,1.82973,1.82942,1.82945,13047331.0
2009-07-15 22:01:00,1.82962,1.83003,1.82962,1.83003,12128384.0
2009-07-15 22:02:00,1.83019,1.83036,1.83018,1.83036,5955507.0
2009-07-15 22:03:00,1.83047,1.83047,1.83033,1.83033,11169811.0
2009-07-15 22:04:00,1.83023,1.83041,1.83023,1.83039,5812923.0
2009-07-15 22:05:00,1.83043,1.83046,1.83027,1.83044,7505284.0
2009-07-15 22:06:00,1.83052,1.83099,1.83052,1.83099,5369343.0
2009-07-15 22:07:00,1.83103,1.83109,1.83096,1.83109,11462566.0
2009-07-15 22:08:00,1.83121,1.83134,1.83115,1.83134,20628048.0
2009-07-15 22:09:00,1.83125,1.83125,1.8309,1.8309,12740028.0
2009-07-15 22:10:00,1.83089,1.83089,1.83078,1.83085,7107337.0
2009-07-15 22:11:00,1.83085,1.83095,1.8307,1.8307,3839054.0
2009-07-15 22:12:00,1.83059,1.83059,1.8303,1.83034,23072876.0
2009-07-15 22:13:00,1.83028,1.83028,1.83002,1.83002,11738838.0
2009-07-15 22:14:00,1.83006,1.83006,1.82978,1.82978,2717572.0
2009-07-15 22:15:00,1.82963,1.82967,1.82932,1.82932,6943449.0
2009-07-15 22:16:00,1.82927,1.8296,1.82927,1.8296,9694340.0
2009-07-15 22:17:00,1.8296,1.82999,1.82958,1.82999,5676789.0
2009-07-15 22:18:00,1.82995,1.83009,1.8299,1.82995,5527656.0
2009-07-15 22:19:00,1.82986,1.82998,1.82986,1.82998,14291019.0
2009-07-15 22:20:00,1.83002,1.83005,1.82987,1.83005,5476118.0
2009-07-15 22:21:00,1.83014,1.83043,1.83014,1.83043,7283306.0
2009-07-15 22:22:00,1.83053,1.83076,1.83053,1.83076,25365960.0
2009-07-15 22:23:00,1.83078,1.83084,1.83065,1.83077,13071386.0
2009-07-15 22:24:00,1.83073,1.83088,1.83073,1.83079,7189136.0
2009-07-15 22:25:00,1.83084,1.83104,1.83066,1.83104,4874707.0
2009-07-15 22:26:00,1.83118,1.83123,1.83115,1.83121,13314878.0
2009-07-15 22:27:00,1.83114,1.8312,1.83111,1.83119,6264763.0
2009-07-15 22:28:00,1.83129,1.83143,1.83115,1.83122,5379941.0
2009-07-15 22:29:00,1.83125,1.83125,1.83104,1.83116,7838033.0
2009-07-15 22:30:00,1.83105,1.83105,1.83085,1.83085,5432222.0
2009-07-15 22:31:00,1.83087,1.83101,1.83081,1.83081,22837278.0
2009-07-15 22:32:00,1.83069,1.83087,1.83055,1.83087,6538205.0
2009-07-15 22:33:00,1.83091,1.83119,1.83086,1.83119,8644746.0
2009-07-15 22:34:00,1.83104,1.83104,1.83078,1.83078,15614704.0
2009-07-15 22:35:00,1.83072,1.83072,1.83062,1.83062,12791871.0
2009-07-15 22:36:00,1.83064,1.83064,1.83018,1.83055,6637303.0
2009-07-15 22:37:00,1.83051,1.83051,1.83034,1.83034,5820064.0
2009-07-15 22:38:00,1.83035,1.8307,1.83035,1.8307,4928355.0
2009-07-15 22:39:00,1.83079,1.83102,1.83079,1.83091,14302567.0
2009-07-15 22:40:00,1.83109,1.83123,1.83098,1.83098,11101589.0
2009-07-15 22:41:00,1.83069,1.83087,1.8306,1.8306,16892956.0
2009-07-15 22:42:00,1.83057,1.83071,1.83056,1.83062,8278621.0
2009-07-15 22:43:00,1.83067,1.83074,1.83054,1.83057,12557400.0
2009-07-15 22:44:00,1.83019,1.83057,1.83019,1.83057,15193195.0
2009-07-15 22:45:00,1.83063,1.83065,1.83052,1.83061,3213057.0
2009-07-15 22:46:00,1.83065,1.83066,1.83053,1.83054,5160458.0
2009-07-15 22:47:00,1.83059,1.83085,1.83059,1.83082,5603414.0
2009-07-15 22:48:00,1.83085,1.83093,1.83074,1.83091,3775336.0
2009-07-15 22:49:00,1.8308,1.8308,1.8305,1.83065,7354018.0
2009-07-15 22:50:00,1.8306,1.8306,1.83025,1.83025,15679853.0
2009-07-15 22:51:00,1.83023,1.83023,1.82983,1.82983,9158499.0
2009-07-15 22:52:00,1.82992,1.82992,1.82977,1.82977,18698542.0
2009-07-15 22:53:00,1.82971,1.82971,1.82953,1.82954,3444333.0
2009-07-15 22:54:00,1.82925,1.82946,1.82799,1.8293,3741882.0
2009-07-15 22:55:00,1.82922,1.82922,1.82873,1.82873,4874588.0
2009-07-15 22:56:00,1.82854,1.82854,1.82836,1.82838,4882178.0
2009-07-15 22:57:00,1.82844,1.8285,1.82831,1.82847,10707129.0
2009-07-15 22:58:00,1.82847,1.82847,1.82837,1.82845,9010138.0
2009-07-15 22:59:00,1.82835,1.82835,1.82779,1.82779,10657796.0
2009-07-15 23:00:00,1.82768,1.82768,1.82686,1.82686,21832827.0
2009-07-15 23:01:00,1.82702,1.82704,1.82671,1.82704,4787419.0
2009-07-15 23:02:00,1.82722,1.82729,1.82707,1.82729,5904188.0
2009-07-15 23:03:00,1.82735,1.82749,1.82717,1.82717,11285252.0
2009-07-15 23:04:00,1.827,1.82703,1.82681,1.82703,14207582.0
2009-07-15 23:05:00,1.82711,1.8274,1.82711,1.82714,11380871.0
2009-07-15 23:06:00,1.82727,1.82742,1.82704,1.82704,8480542.0
2009-07-15 23:07:00,1.82744,1.82744,1.82724,1.82734,11727756.0
2009-07-15 23:08:00,1.82738,1.82741,1.82733,1.82733,7824205.0
2009-07-15 23:09:00,1.82723,1.8275,1.82705,1.8275,9988532.0
2009-07-15 23:10:00,1.82755,1.82774,1.82755,1.82767,5175142.0
2009-07-15 23:11:00,1.82772,1.82798,1.82772,1.82798,8570858.0
2009-07-15 23:12:00,1.828,1.82822,1.82766,1.82822,6113465.0
2009-07-15 23:13:00,1.82825,1.82855,1.82815,1.82848,7687849.0
2009-07-15 23:14:00,1.82846,1.82846,1.82803,1.82803,10604739.0
2009-07-15 23:15:00,1.82801,1.82809,1.82797,1.82806,5462461.0
2009-07-15 23:16:00,1.82788,1.82788,1.82762,1.82767,8430735.0
2009-07-15 23:17:00,1.82758,1.82794,1.82758,1.82794,9070544.0
2009-07-15 23:18:00,1.82816,1.82842,1.82816,1.8282,7398642.0
2009-07-15 23:19:00,1.82825,1.8284,1.82825,1.82831,4908910.0
2009-07-15 23:20:00,1.82832,1.82832,1.82816,1.82816,4568475.0
2009-07-15 23:21:00,1.82812,1.82812,1.82785,1.82791,12746061.0
2009-07-15 23:22:00,1.82795,1.82838,1.82795,1.82838,20857235.0
2009-07-15 23:23:00,1.82844,1.8285,1.82838,1.82838,5966620.0
2009-07-15 23:24:00,1.82835,1.82852,1.82827,1.82852,6527241.0
2009-07-15 23:25:00,1.82849,1.82881,1.82849,1.82876,7392634.0
2009-07-15 23:26:00,1.8288,1.82914,1.8288,1.8291,11603734.0
2009-07-15 23:27:00,1.82906,1.82919,1.82895,1.82919,8968596.0
2009-07-15 23:28:00,1.82926,1.82931,1.82909,1.82931,9544231.0
2009-07-15 23:29:00,1.82923,1.82923,1.82894,1.82894,12471247.0
2009-07-15 23:30:00,1.82884,1.82884,1.82867,1.82877,10037366.0
2009-07-15 23:31:00,1.8288,1.8288,1.82851,1.82854,6607019.0
2009-07-15 23:32:00,1.82842,1.82842,1.82819,1.82827,9588659.0
2009-07-15 23:33:00,1.82838,1.82844,1.82831,1.82831,3813919.0
2009-07-15 23:34:00,1.82831,1.82837,1.8282,1.82821,11272335.0
2009-07-15 23:35:00,1.82822,1.82842,1.82822,1.82842,6699462.0
2009-07-15 23:36:00,1.8284,1.8284,1.82801,1.82805,5119350.0
2009-07-15 23:37:00,1.828,1.82813,1.828,1.82813,7732066.0
2009-07-15 23:38:00,1.82828,1.82845,1.82816,1.82845,7319735.0
2009-07-15 23:39:00,1.82851,1.82851,1.82786,1.82839,3371251.0
2009-07-15 23:40:00,1.82855,1.82866,1.82841,1.82841,3470136.0
2009-07-15 23:41:00,1.82826,1.82826,1.82798,1.82803,5511350.0
2009-07-15 23:42:00,1.82805,1.82805,1.82757,1.8278,6053335.0
2009-07-15 23:43:00,1.82786,1.82786,1.82769,1.82769,6695946.0
2009-07-15 23:44:00,1.82752,1.82752,1.82719,1.82721,8547955.0
2009-07-15 23:45:00,1.8272,1.82728,1.82716,1.82719,3218815.0
2009-07-15 23:46:00,1.8272,1.8272,1.82711,1.82719,6591316.0
2009-07-15 23:47:00,1.82699,1.82699,1.82673,1.82681,3368014.0
2009-07-15 23:48:00,1.82699,1.82733,1.82699,1.82733,12796355.0
2009-07-15 23:49:00,1.82732,1.82732,1.8272,1.8272,2757937.0
2009-07-15 23:50:00,1.82728,1.82742,1.82723,1.82723,5461351.0
2009-07-15 23:51:00,1.82719,1.82745,1.82719,1.82745,11755721.0
2009-07-15 23:52:00,1.82745,1.82745,1.82727,1.82727,21742656.0
2009-07-15 23:53:00,1.82699,1.82713,1.82686,1.82713,6676322.0
2009-07-15 23:54:00,1.82706,1.82706,1.82685,1.82685,2957994.0
2009-07-15 23:55:00,1.82688,1.82759,1.82688,1.82759,5028078.0
2009-07-15 23:56:00,1.82751,1.82751,1.82725,1.82736,4079557.0
2009-07-15 23:57:00,1.82742,1.82746,1.82733,1.82733,6564221.0
2009-07-15 23:58:00,1.82741,1.82742,1.82722,1.82742,2090772.0
2009-07-15 23:59:00,1.82747,1.82768,1.82736,1.82768,5436103.0
2009-07-16 00:00:00,1.82776,1.82798,1.82776,1.82798,4821761.0
2009-07-16 00:01:00,1.82811,1.82843,1.82811,1.82838,7776049.0
2009-07-16 00:02:00,1.82833,1.8285,1.82833,1.82847,31865946.0
2009-07-16 00:03:00,1.82846,1.82849,1.82836,1.82837,6751173.0
2009-07-16 00:04:00,1.82836,1.8284,1.82823,1.82823,3901297.0
2009-07-16 00:05:00,1.82829,1.8284,1.82818,1.8284,10330359.0
2009-07-16 00:06:00,1.82843,1.8289,1.82843,1.8289,4795439.0
2009-07-16 00:07:00,1.82895,1.82926,1.82895,1.82916,1082492.0
2009-07-16 00:08:00,1.82897,1.82958,1.82897,1.82958,8578958.0
2009-07-16 00:09:00,1.82957,1.8298,1.82957,1.8298,4491432.0
2009-07-16 00:10:00,1.82976,1.82988,1.8297,1.82988,5516749.0
2009-07-16 00:11:00,1.83015,1.83032,1.82997,1.82997,2806130.0
2009-07-16 00:12:00,1.82987,1.83001,1.82985,1.83001,2552629.0
2009-07-16 00:13:00,1.82998,1.82998,1.82945,1.82945,5041463.0
2009-07-16 00:14:00,1.82982,1.82992,1.82974,1.82986,3692966.0
2009-07-16 00:15:00,1.83002,1.83035,1.82984,1.82984,4956843.0
2009-07-16 00:16:00,1.83025,1.83055,1.83025,1.83055,7081590.0
2009-07-16 00:17:00,1.83062,1.83062,1.83044,1.83049,15157055.0
2009-07-16 00:18:00,1.83044,1.83065,1.83044,1.83055,13857992.0
2009-07-16 00:19:00,1.83047,1.83047,1.83028,1.83032,2864292.0
2009-07-16 00:20:00,1.8302,1.83026,1.83014,1.83025,7278522.0
2009-07-16 00:21:00,1.83031,1.83049,1.83031,1.83032,22902605.0
2009-07-16 00:22:00,1.83032,1.83042,1.83023,1.83042,10150036.0
2009-07-16 00:23:00,1.83044,1.83046,1.83029,1.83035,10234162.0
2009-07-16 00:24:00,1.83023,1.83023,1.83004,1.83004,4335327.0
2009-07-16 00:25:00,1.82997,1.8303,1.82995,1.8303,6309320.0
2009-07-16 00:26:00,1.8303,1.83032,1.83025,1.83032,25616950.0
2009-07-16 00:27:00,1.83048,1.83056,1.83038,1.8304,10421722.0
2009-07-16 00:28:00,1.83038,1.83058,1.83022,1.83042,6870906.0
2009-07-16 00:29:00,1.83026,1.83026,1.82992,1.83,6224371.0
2009-07-16 00:30:00,1.83005,1.83006,1.82981,1.83006,8012794.0
2009-07-16 00:31:00,1.83012,1.83038,1.8301,1.83038,15141688.0
2009-07-16 00:32:00,1.83007,1.83013,1.82992,1.83013,8780494.0
2009-07-16 00:33:00,1.83005,1.83089,1.83005,1.83089,11735062.0
2009-07-16 00:34:00,1.83083,1.83115,1.83083,1.83115,3123978.0
2009-07-16 00:35:00,1.83104,1.83104,1.83089,1.83089,3131690.0
2009-07-16 00:36:00,1.83082,1.83092,1.83081,1.83081,5961938.0
2009-07-16 00:37:00,1.8309,1.83106,1.83088,1.83104,4878255.0
2009-07-16 00:38:00,1.83103,1.83103,1.8308,1.83097,5594967.0
2009-07-16 00:39:00,1.83095,1.83105,1.83091,1.83091,12917932.0
2009-07-16 00:40:00,1.8309,1.8309,1.8308,1.8309,5081607.0
2009-07-16 00:41:00,1.83108,1.83111,1.83101,1.83103,4649136.0
2009-07-16 00:42:00,1.83103,1.83119,1.83103,1.83119,7315447.0
2009-07-16 00:43:00,1.83137,1.8315,1.83128,1.83128,4288180.0
2009-07-16 00:44:00,1.83113,1.8312,1.83108,1.83108,10792304.0
2009-07-16 00:45:00,1.83124,1.83134,1.83124,1.83129,4666360.0
2009-07-16 00:46:00,1.83115,1.83125,1.831,1.83125,3952889.0
2009-07-16 00:47:00,1.83133,1.83184,1.8312,1.83173,8663384.0
2009-07-16 00:48:00,1.83171,1.83208,1.83171,1.83208,11925658.0
2009-07-16 00:49:00,1.83213,1.83225,1.83213,1.83224,4929500.0
2009-07-16 00:50:00,1.8322,1.83227,1.83209,1.83209,18511860.0
2009-07-16 00:51:00,1.83203,1.83216,1.83197,1.83197,9838383.0
2009-07-16 00:52:00,1.83182,1.83209,1.83182,1.83209,6203505.0
2009-07-16 00:53:00,1.83216,1.83222,1.83216,1.83222,5788328.0
2009-07-16 00:54:00,1.83217,1.83217,1.83184,1.83184,14252585.0
2009-07-16 00:55:00,1.83187,1.83214,1.8317,1.83214,5482955.0
2009-07-16 00:56:00,1.83232,1.83247,1.83226,1.83226,8454729.0
2009-07-16 00:57:00,1.83218,1.83236,1.83213,1.83232,5898476.0
2009-07-16 00:58:00,1.83231,1.83276,1.83231,1.83262,3543553.0
2009-07-16 00:59:00,1.83274,1.83308,1.83269,1.83308,17991351.0
2009-07-16 01:00:00,1.83308,1.83338,1.83308,1.83338,10561440.0
2009-07-16 01:01:00,1.83351,1.83351,1.83333,1.83336,12565917.0
2009-07-16 01:02:00,1.83335,1.83335,1.83312,1.83312,8126107.0
2009-07-16 01:03:00,1.83315,1.83322,1.83299,1.83322,14412994.0
2009-07-16 01:04:00,1.83301,1.83304,1.83269,1.83269,12298246.0
2009-07-16 01:05:00,1.83262,1.83278,1.83231,1.83277,8917633.0
2009-07-16 01:06:00,1.8328,1.8328,1.83249,1.83249,8693830.0
2009-07-16 01:07:00,1.83248,1.83248,1.83229,1.83229,7786281.0
2009-07-16 01:08:00,1.83214,1.83234,1.83214,1.83234,6489475.0
2009-07-16 01:09:00,1.8322,1.8322,1.83207,1.83207,19380513.0
2009-07-16 01:10:00,1.83196,1.83211,1.83182,1.83182,28588768.0
2009-07-16 01:11:00,1.83181,1.83181,1.83162,1.83163,6389819.0
2009-07-16 01:12:00,1.83179,1.83199,1.83179,1.83183,7513810.0
2009-07-16 01:13:00,1.83186,1.83203,1.83186,1.83203,5485019.0
2009-07-16 01:14:00,1.83195,1.8321,1.83195,1.8321,4630360.0
2009-07-16 01:15:00,1.83182,1.8325,1.83182,1.83238,5697169.0
2009-07-16 01:16:00,1.83226,1.83234,1.83218,1.83232,9234864.0
2009-07-16 01:17:00,1.83239,1.83253,1.83239,1.83241,9437236.0
2009-07-16 01:18:00,1.83251,1.83282,1.83251,1.83282,9041762.0
2009-07-16 01:19:00,1.83284,1.83297,1.83278,1.83278,8961577.0
2009-07-16 01:20:00,1.83268,1.83283,1.83268,1.83281,19021780.0
2009-07-16 01:21:00,1.83287,1.83294,1.83284,1.83288,13290258.0
2009-07-16 01:22:00,1.83281,1.83314,1.83281,1.83314,5371992.0
2009-07-16 01:23:00,1.83317,1.83326,1.83311,1.83322,21186662.0
2009-07-16 01:24:00,1.83305,1.83305,1.83274,1.83274,3581371.0
2009-07-16 01:25:00,1.83264,1.83302,1.83264,1.83294,7237786.0
2009-07-16 01:26:00,1.83283,1.83283,1.83217,1.83255,15905975.0
2009-07-16 01:27:00,1.83265,1.83284,1.83262,1.83272,4255647.0
2009-07-16 01:28:00,1.83266,1.83273,1.83233,1.83271,4466406.0
2009-07-16 01:29:00,1.83284,1.83334,1.83284,1.83334,11363482.0
2009-07-16 01:30:00,1.83354,1.83366,1.83334,1.8334,12658698.0
2009-07-16 01:31:00,1.83328,1.83328,1.83316,1.83327,4655740.0
2009-07-16 01:32:00,1.83324,1.83324,1.83276,1.83317,9335362.0
2009-07-16 01:33:00,1.83319,1.83335,1.83302,1.83335,4548433.0
2009-07-16 01:34:00,1.83329,1.83331,1.83313,1.83313,9190518.0
2009-07-16 01:35:00,1.83319,1.8332,1.83298,1.83298,973633.0
2009-07-16 01:36:00,1.83312,1.83327,1.833,1.833,5557551.0
2009-07-16 01:37:00,1.83304,1.83341,1.83286,1.83341,10274444.0
2009-07-16 01:38:00,1.83342,1.83342,1.83318,1.83318,6008036.0
2009-07-16 01:39:00,1.83291,1.83297,1.83284,1.8329,8341309.0
2009-07-16 01:40:00,1.83287,1.83296,1.83281,1.83284,6844238.0
2009-07-16 01:41:00,1.83285,1.83304,1.83285,1.83304,7511653.0
2009-07-16 01:42:00,1.83298,1.83306,1.83254,1.83303,13143410.0
2009-07-16 01:43:00,1.8331,1.83325,1.83301,1.83322,7494131.0
2009-07-16 01:44:00,1.83323,1.8333,1.8331,1.8331,11445278.0
2009-07-16 01:45:00,1.83311,1.83311,1.83279,1.83279,5932079.0
2009-07-16 01:46:00,1.83276,1.83276,1.83268,1.83274,5878338.0
2009-07-16 01:47:00,1.83269,1.83273,1.83237,1.83237,10060624.0
2009-07-16 01:48:00,1.83214,1.83214,1.83201,1.83206,8759364.0
2009-07-16 01:49:00,1.83225,1.83272,1.83215,1.83272,9025050.0
2009-07-16 01:50:00,1.83278,1.83284,1.83258,1.83258,11807887.0
2009-07-16 01:51:00,1.83236,1.83236,1.83199,1.83199,13207785.0
2009-07-16 01:52:00,1.8318,1.83209,1.8318,1.83209,3610728.0
2009-07-16 01:53:00,1.8322,1.83255,1.83217,1.83255,9719947.0
2009-07-16 01:54:00,1.83257,1.83257,1.83235,1.83239,38157260.0
2009-07-16 01:55:00,1.8325,1.8325,1.83236,1.8324,11056204.0
2009-07-16 01:56:00,1.83228,1.83228,1.832,1.832,15606210.0
2009-07-16 01:57:00,1.83211,1.83242,1.83211,1.83223,17433109.0
2009-07-16 01:58:00,1.83231,1.8324,1.83207,1.8324,5033339.0
2009-07-16 01:59:00,1.83239,1.83263,1.83229,1.83263,10566282.0
2009-07-16 02:00:00,1.83257,1.83257,1.83218,1.83226,10376394.0
2009-07-16 02:01:00,1.83244,1.83266,1.83244,1.83263,5212114.0
2009-07-16 02:02:00,1.83258,1.8328,1.83253,1.83253,18358370.0
2009-07-16 02:03:00,1.83239,1.83265,1.83237,1.83265,16860640.0
2009-07-16 02:04:00,1.83279,1.83304,1.83279,1.83304,11530091.0
2009-07-16 02:05:00,1.83294,1.83303,1.83288,1.83288,35564600.0
2009-07-16 02:06:00,1.83293,1.83305,1.83286,1.83286,9148184.0
2009-07-16 02:07:00,1.83275,1.83296,1.83269,1.83296,3794373.0
2009-07-16 02:08:00,1.83303,1.83303,1.83294,1.83298,12432027.0
2009-07-16 02:09:00,1.83309,1.83333,1.83309,1.83328,12131806.0
2009-07-16 02:10:00,1.83333,1.83347,1.83304,1.83335,9355292.0
2009-07-16 02:11:00,1.83314,1.83315,1.83299,1.83306,9624614.0
2009-07-16 02:12:00,1.83312,1.83321,1.83304,1.83304,10647290.0
2009-07-16 02:13:00,1.83299,1.83302,1.83289,1.83302,6402024.0
2009-07-16 02:14:00,1.83294,1.83299,1.83291,1.83299,5940991.0
2009-07-16 02:15:00,1.8329,1.83312,1.8329,1.83312,11599551.0
2009-07-16 02:16:00,1.83317,1.8332,1.83302,1.83311,7337117.0
2009-07-16 02:17:00,1.83313,1.83323,1.83273,1.83323,13177671.0
2009-07-16 02:18:00,1.83319,1.83319,1.83287,1.83292,7356431.0
2009-07-16 02:19:00,1.83278,1.83288,1.8327,1.83288,6382169.0
2009-07-16 02:20:00,1.83301,1.83347,1.83301,1.83335,7860261.0
2009-07-16 02:21:00,1.83351,1.83351,1.83293,1.8332,6643118.0
2009-07-16 02:22:00,1.83323,1.83337,1.83323,1.83337,9491404.0
2009-07-16 02:23:00,1.83332,1.8337,1.83332,1.83335,5816384.0
2009-07-16 02:24:00,1.83319,1.83347,1.83319,1.83347,897028.0
2009-07-16 02:25:00,1.83336,1.8335,1.83336,1.83337,8838736.0
2009-07-16 02:26:00,1.8333,1.8333,1.83294,1.83294,5021452.0
2009-07-16 02:27:00,1.83288,1.83288,1.83265,1.83284,8714862.0
2009-07-16 02:28:00,1.83294,1.83302,1.83293,1.83297,4449719.0
2009-07-16 02:29:00,1.83293,1.83293,1.8326,1.83292,11889449.0
2009-07-16 02:30:00,1.83285,1.83285,1.83265,1.83279,10384260.0
2009-07-16 02:31:00,1.83278,1.83305,1.83267,1.83288,4892547.0
2009-07-16 02:32:00,1.83294,1.8333,1.8329,1.8333,3927322.0
2009-07-16 02:33:00,1.83338,1.83369,1.83309,1.83369,16441985.0
2009-07-16 02:34:00,1.83371,1.83372,1.83356,1.83372,7785913.0
2009-07-16 02:35:00,1.83395,1.83407,1.83395,1.834,3632221.0
2009-07-16 02:36:00,1.83406,1.83467,1.83406,1.83467,21476597.0
2009-07-16 02:37:00,1.83483,1.83499,1.83483,1.83494,5626304.0
2009-07-16 02:38:00,1.83502,1.83508,1.83487,1.83487,13733864.0
2009-07-16 02:39:00,1.83471,1.83472,1.83457,1.83457,19270360.0
2009-07-16 02:40:00,1.83466,1.83466,1.83435,1.83435,9334004.0
2009-07-16 02:41:00,1.83421,1.83421,1.83411,1.83411,8559031.0
2009-07-16 02:42:00,1.83412,1.83432,1.83412,1.83422,8913983.0
2009-07-16 02:43:00,1.83402,1.83418,1.83375,1.8341,8600172.0
2009-07-16 02:44:00,1.83438,1.83463,1.83404,1.83404,6295909.0
2009-07-16 02:45:00,1.83447,1.83456,1.83447,1.83453,4803778.0
2009-07-16 02:46:00,1.83474,1.83504,1.83474,1.835,5310823.0
2009-07-16 02:47:00,1.83502,1.83511,1.83495,1.8351,7957859.0
2009-07-16 02:48:00,1.83507,1.83514,1.83498,1.83508,5862218.0
2009-07-16 02:49:00,1.83493,1.83493,1.83483,1.83485,29817242.0
2009-07-16 02:50:00,1.83487,1.83487,1.83433,1.83433,19405740.0
2009-07-16 02:51:00,1.83445,1.83467,1.83445,1.83467,6166357.0
2009-07-16 02:52:00,1.83466,1.8347,1.83451,1.83451,7414095.0
2009-07-16 02:53:00,1.83434,1.83434,1.8341,1.83418,8765709.0
2009-07-16 02:54:00,1.83413,1.83443,1.83392,1.83442,9765259.0
2009-07-16 02:55:00,1.83452,1.83476,1.83452,1.83459,12453916.0
2009-07-16 02:56:00,1.83467,1.83477,1.83463,1.83472,15226065.0
2009-07-16 02:57:00,1.8345,1.83451,1.83431,1.83451,7451048.0
2009-07-16 02:58:00,1.83464,1.83485,1.83464,1.83469,12579753.0
2009-07-16 02:59:00,1.83459,1.83478,1.83459,1.83472,9799072.0
2009-07-16 03:00:00,1.83482,1.83487,1.83464,1.83464,16711268.0
2009-07-16 03:01:00,1.83455,1.83464,1.83455,1.83464,3356600.0
2009-07-16 03:02:00,1.83476,1.83476,1.8345,1.8345,6012105.0
2009-07-16 03:03:00,1.83437,1.83437,1.83408,1.83408,9293974.0
2009-07-16 03:04:00,1.83396,1.83396,1.8337,1.83395,5804526.0
2009-07-16 03:05:00,1.83392,1.83419,1.83389,1.83419,14991673.0
2009-07-16 03:06:00,1.83432,1.83466,1.83432,1.83453,5769289.0
2009-07-16 03:07:00,1.83443,1.83443,1.83419,1.83432,5756245.0
2009-07-16 03:08:00,1.83443,1.83445,1.83428,1.83428,9465445.0
2009-07-16 03:09:00,1.83435,1.83453,1.83435,1.83452,17437698.0
2009-07-16 03:10:00,1.83464,1.83486,1.83464,1.83468,4619097.0
2009-07-16 03:11:00,1.83464,1.83464,1.83441,1.83453,10926936.0
2009-07-16 03:12:00,1.83459,1.83459,1.83413,1.83433,8599748.0
2009-07-16 03:13:00,1.83439,1.83445,1.83428,1.83431,4239484.0
2009-07-16 03:14:00,1.83423,1.83423,1.83414,1.83416,4856240.0
2009-07-16 03:15:00,1.83406,1.83419,1.83406,1.8341,11393901.0
2009-07-16 03:16:00,1.83419,1.83436,1.83411,1.83436,3935193.0
2009-07-16 03:17:00,1.83429,1.83437,1.83425,1.83433,7504563.0
2009-07-16 03:18:00,1.83439,1.83442,1.83415,1.83415,5056158.0
2009-07-16 03:19:00,1.83388,1.83402,1.83356,1.83402,5277402.0
2009-07-16 03:20:00,1.83395,1.83402,1.83395,1.83395,12214382.0
2009-07-16 03:21:00,1.83399,1.83424,1.8339,1.83424,5164267.0
2009-07-16 03:22:00,1.83419,1.83419,1.83395,1.83397,5145838.0
2009-07-16 03:23:00,1.83387,1.83406,1.83384,1.83406,5449671.0
2009-07-16 03:24:00,1.83413,1.83422,1.83407,1.83422,3284072.0
2009-07-16 03:25:00,1.83437,1.83459,1.83435,1.8345,3184806.0
2009-07-16 03:26:00,1.83468,1.83497,1.83467,1.83497,11591329.0
2009-07-16 03:27:00,1.8349,1.8349,1.83467,1.83467,9723692.0
2009-07-16 03:28:00,1.83482,1.83482,1.83452,1.83452,13891458.0
2009-07-16 03:29:00,1.83469,1.83491,1.83469,1.83488,7454458.0
2009-07-16 03:30:00,1.83483,1.83505,1.8348,1.8348,5837356.0
2009-07-16 03:31:00,1.83473,1.83478,1.8344,1.83455,7304812.0
2009-07-16 03:32:00,1.8346,1.83496,1.83454,1.83494,9983450.0
2009-07-16 03:33:00,1.83477,1.83488,1.83469,1.83488,27208650.0
2009-07-16 03:34:00,1.83505,1.83527,1.83505,1.83522,6619789.0
2009-07-16 03:35:00,1.8353,1.83549,1.83525,1.83549,4059675.0
2009-07-16 03:36:00,1.83556,1.83556,1.83532,1.83537,9857600.0
2009-07-16 03:37:00,1.83523,1.83523,1.83499,1.83519,11108719.0
2009-07-16 03:38:00,1.83526,1.83551,1.83526,1.83544,21486635.0
2009-07-16 03:39:00,1.83539,1.83542,1.83529,1.83532,6713265.0
2009-07-16 03:40:00,1.8354,1.83541,1.83522,1.83526,2973416.0
2009-07-16 03:41:00,1.83521,1.83541,1.83521,1.83525,12938093.0
2009-07-16 03:42:00,1.83541,1.83565,1.83541,1.83565,15449042.0
2009-07-16 03:43:00,1.83564,1.83595,1.83564,1.83595,6715591.0
2009-07-16 03:44:00,1.83603,1.83619,1.83562,1.83582,4517720.0
2009-07-16 03:45:00,1.83584,1.83584,1.83541,1.83557,3509091.0
2009-07-16 03:46:00,1.83514,1.83548,1.83514,1.83547,5487007.0
2009-07-16 03:47:00,1.83551,1.83566,1.83546,1.83546,2733301.0
2009-07-16 03:48:00,1.83535,1.83539,1.83519,1.83539,3073864.0
2009-07-16 03:49:00,1.83538,1.83556,1.83538,1.83556,5386920.0
2009-07-16 03:50:00,1.83556,1.83558,1.83541,1.83556,4637993.0
2009-07-16 03:51:00,1.8355,1.8355,1.83502,1.83502,8386899.0
2009-07-16 03:52:00,1.83525,1.8355,1.83525,1.83532,1069976.0
2009-07-16 03:53:00,1.83539,1.83539,1.83523,1.83526,4536410.0
2009-07-16 03:54:00,1.83538,1.83558,1.83531,1.83558,10172684.0
2009-07-16 03:55:00,1.83553,1.83587,1.83553,1.83587,4259522.0
2009-07-16 03:56:00,1.83594,1.83601,1.83588,1.83599,6863738.0
2009-07-16 03:57:00,1.83588,1.83588,1.83577,1.83578,31519236.0
2009-07-16 03:58:00,1.83591,1.83592,1.83578,1.83578,8367641.0
2009-07-16 03:59:00,1.83579,1.83591,1.83579,1.83579,4979616.0
2009-07-16 04:00:00,1.83571,1.83574,1.83557,1.83562,5642624.0
2009-07-16 04:01:00,1.83573,1.83615,1.83573,1.83615,2319214.0
2009-07-16 04:02:00,1.83589,1.83589,1.83567,1.83576,6960997.0
2009-07-16 04:03:00,1.83578,1.83592,1.83573,1.83592,4420366.0
2009-07-16 04:04:00,1.83596,1.83596,1.83559,1.83559,5232132.0
2009-07-16 04:05:00,1.83556,1.83556,1.83514,1.83519,3071322.0
2009-07-16 04:06:00,1.83526,1.83537,1.83505,1.83505,6722031.0
2009-07-16 04:07:00,1.83516,1.8352,1.83493,1.8352,21819024.0
2009-07-16 04:08:00,1.83534,1.83547,1.83525,1.83525,12837962.0
2009-07-16 04:09:00,1.83524,1.83546,1.83524,1.83533,5281772.0
2009-07-16 04:10:00,1.8353,1.83535,1.83528,1.83528,2765681.0
2009-07-16 04:11:00,1.8352,1.83526,1.83518,1.83526,12035694.0
2009-07-16 04:12:00,1.83526,1.83528,1.83513,1.83513,3709676.0
2009-07-16 04:13:00,1.83514,1.83514,1.83496,1.835,7055574.0
2009-07-16 04:14:00,1.83498,1.83501,1.83482,1.83487,3006833.0
2009-07-16 04:15:00,1.83473,1.8349,1.83465,1.8349,8106170.0
2009-07-16 04:16:00,1.83492,1.83492,1.83466,1.83466,6205120.0
2009-07-16 04:17:00,1.83462,1.83467,1.83426,1.83465,5566799.0
2009-07-16 04:18:00,1.83471,1.83487,1.83471,1.83484,5823489.0
2009-07-16 04:19:00,1.83488,1.83528,1.83486,1.83528,3839928.0
2009-07-16 04:20:00,1.83531,1.83535,1.83485,1.83528,3582245.0
2009-07-16 04:21:00,1.83519,1.83537,1.83516,1.83537,7156565.0
2009-07-16 04:22:00,1.83534,1.83541,1.8353,1.83541,7169942.0
2009-07-16 04:23:00,1.83535,1.83541,1.83531,1.83533,5653605.0
2009-07-16 04:24:00,1.8353,1.83533,1.83517,1.83527,6911650.0
2009-07-16 04:25:00,1.83529,1.8353,1.83515,1.8353,10515239.0
2009-07-16 04:26:00,1.83531,1.83542,1.83526,1.83535,3852443.0
2009-07-16 04:27:00,1.83531,1.83531,1.83512,1.83512,9100852.0
2009-07-16 04:28:00,1.83518,1.83522,1.83507,1.8352,6425809.0
2009-07-16 04:29:00,1.83515,1.83517,1.83474,1.83474,10516938.0
2009-07-16 04:30:00,1.83457,1.83457,1.83434,1.83434,11727711.0
2009-07-16 04:31:00,1.83433,1.8344,1.83428,1.83438,9837386.0
2009-07-16 04:32:00,1.83443,1.8346,1.83437,1.83438,8234871.0
2009-07-16 04:33:00,1.83433,1.83433,1.83418,1.83424,12494601.0
2009-07-16 04:34:00,1.83421,1.83425,1.83411,1.83422,7745843.0
2009-07-16 04:35:00,1.83427,1.83427,1.83405,1.83406,6088278.0
2009-07-16 04:36:00,1.83413,1.83427,1.83413,1.83427,6115221.0
2009-07-16 04:37:00,1.83425,1.83435,1.83425,1.83429,19972470.0
2009-07-16 04:38:00,1.83433,1.83437,1.83422,1.83427,12542867.0
2009-07-16 04:39:00,1.83423,1.83437,1.83418,1.83437,4593741.0
2009-07-16 04:40:00,1.83435,1.83446,1.83433,1.83433,4699318.0
2009-07-16 04:41:00,1.83428,1.8345,1.83428,1.8345,7950398.0
2009-07-16 04:42:00,1.83445,1.83445,1.83428,1.83428,8746908.0
2009-07-16 04:43:00,1.83431,1.83431,1.8339,1.8339,8162199.0
2009-07-16 04:44:00,1.83393,1.83397,1.83389,1.83389,5425028.0
2009-07-16 04:45:00,1.83395,1.83421,1.83395,1.83421,10577239.0
2009-07-16 04:46:00,1.83417,1.8342,1.83407,1.83418,7126958.0
2009-07-16 04:47:00,1.83421,1.83442,1.83394,1.83442,5769597.0
2009-07-16 04:48:00,1.83445,1.83445,1.8343,1.8343,7792396.0
2009-07-16 04:49:00,1.83427,1.83447,1.83427,1.83442,4826208.0
2009-07-16 04:50:00,1.83438,1.83443,1.83429,1.83443,9863268.0
2009-07-16 04:51:00,1.83463,1.83472,1.83463,1.83464,8325393.0
2009-07-16 04:52:00,1.83461,1.83487,1.83461,1.83487,11730105.0
2009-07-16 04:53:00,1.83452,1.83497,1.83452,1.83484,9325426.0
2009-07-16 04:54:00,1.83477,1.83519,1.83477,1.83519,12015276.0
2009-07-16 04:55:00,1.83526,1.83526,1.83494,1.83494,14771867.0
2009-07-16 04:56:00,1.83494,1.83494,1.83478,1.83478,12374180.0
2009-07-16 04:57:00,1.83473,1.83473,1.83451,1.83459,6538412.0
2009-07-16 04:58:00,1.83462,1.83471,1.83436,1.83457,5271908.0
2009-07-16 04:59:00,1.83434,1.83456,1.83422,1.83422,20698548.0
2009-07-16 05:00:00,1.83413,1.83421,1.83373,1.83421,11484693.0
2009-07-16 05:01:00,1.83435,1.83458,1.83435,1.83458,8457841.0
2009-07-16 05:02:00,1.83458,1.83458,1.83435,1.83449,11147453.0
2009-07-16 05:03:00,1.83445,1.83445,1.83436,1.83436,5120269.0
2009-07-16 05:04:00,1.83438,1.83474,1.83438,1.83474,5225759.0
2009-07-16 05:05:00,1.83471,1.83471,1.83328,1.83449,3829970.0
2009-07-16 05:06:00,1.83456,1.83464,1.83446,1.83453,3692466.0
2009-07-16 05:07:00,1.83458,1.83464,1.83458,1.83464,19049043.0
2009-07-16 05:08:00,1.83448,1.83457,1.83437,1.83439,9864821.0
2009-07-16 05:09:00,1.83438,1.83443,1.83434,1.83438,17093489.0
2009-07-16 05:10:00,1.83431,1.83454,1.8342,1.83437,8129578.0
2009-07-16 05:11:00,1.83432,1.83432,1.83404,1.83405,4023592.0
2009-07-16 05:12:00,1.83403,1.83451,1.83403,1.83451,5748270.0
2009-07-16 05:13:00,1.8345,1.8345,1.83427,1.83433,5204175.0
2009-07-16 05:14:00,1.83435,1.83442,1.83427,1.83442,3127063.0
2009-07-16 05:15:00,1.83438,1.83438,1.83405,1.83405,14193943.0
2009-07-16 05:16:00,1.83435,1.83443,1.8342,1.83435,11540666.0
2009-07-16 05:17:00,1.83432,1.83432,1.83423,1.8343,8039057.0
2009-07-16 05:18:00,1.83436,1.83451,1.834,1.834,16143880.0
2009-07-16 05:19:00,1.83415,1.83415,1.834,1.83415,10547828.0
2009-07-16 05:20:00,1.83409,1.83452,1.83409,1.83444,15420556.0
2009-07-16 05:21:00,1.83466,1.83476,1.83466,1.83476,5284532.0
2009-07-16 05:22:00,1.83481,1.83481,1.83462,1.83479,6173825.0
2009-07-16 05:23:00,1.83487,1.83494,1.83444,1.83483,6296655.0
2009-07-16 05:24:00,1.83481,1.83512,1.83481,1.83512,11815881.0
2009-07-16 05:25:00,1.83515,1.83515,1.83505,1.83506,15560244.0
2009-07-16 05:26:00,1.83518,1.83539,1.83518,1.83539,9526943.0
2009-07-16 05:27:00,1.83551,1.83551,1.83527,1.8354,6889573.0
2009-07-16 05:28:00,1.83548,1.8356,1.83548,1.83559,24590587.0
2009-07-16 05:29:00,1.83559,1.83566,1.83556,1.83556,5158806.0
2009-07-16 05:30:00,1.83556,1.83556,1.83547,1.83548,7831770.0
2009-07-16 05:31:00,1.83541,1.83569,1.83531,1.83569,5760110.0
2009-07-16 05:32:00,1.83573,1.8359,1.83573,1.8358,6105412.0
2009-07-16 05:33:00,1.8359,1.83592,1.8358,1.83583,13273727.0
2009-07-16 05:34:00,1.83591,1.83601,1.83588,1.83591,4943419.0
2009-07-16 05:35:00,1.8357,1.83572,1.83528,1.83572,7696325.0
2009-07-16 05:36:00,1.83589,1.83606,1.83585,1.83606,13968140.0
2009-07-16 05:37:00,1.83602,1.83602,1.83593,1.83594,23686584.0
2009-07-16 05:38:00,1.83575,1.83575,1.83541,1.83566,7196233.0
2009-07-16 05:39:00,1.83579,1.83593,1.83577,1.83591,5915652.0
2009-07-16 05:40:00,1.83591,1.836,1.83584,1.83584,14451431.0
2009-07-16 05:41:00,1.83592,1.83598,1.83592,1.83596,6085728.0
2009-07-16 05:42:00,1.83598,1.83598,1.83582,1.83586,5443796.0
2009-07-16 05:43:00,1.8359,1.83596,1.83585,1.83585,10601858.0
2009-07-16 05:44:00,1.83596,1.83606,1.83589,1.83603,6719683.0
2009-07-16 05:45:00,1.83624,1.83657,1.83624,1.83657,2916474.0
2009-07-16 05:46:00,1.8365,1.8365,1.83597,1.83597,11833505.0
2009-07-16 05:47:00,1.83603,1.83628,1.83603,1.83628,23555761.0
2009-07-16 05:48:00,1.83621,1.83621,1.83595,1.83596,4134238.0
2009-07-16 05:49:00,1.83604,1.83619,1.83604,1.83619,7014050.0
2009-07-16 05:50:00,1.83623,1.83636,1.8362,1.83627,11619867.0
2009-07-16 05:51:00,1.83631,1.83631,1.83611,1.83611,21010432.0
2009-07-16 05:52:00,1.83602,1.83602,1.83582,1.83582,11900504.0
2009-07-16 05:53:00,1.83573,1.83585,1.83573,1.83585,5816014.0
2009-07-16 05:54:00,1.83588,1.83602,1.8358,1.83602,7705630.0
2009-07-16 05:55:00,1.83599,1.83599,1.83579,1.83579,5379347.0
2009-07-16 05:56:00,1.83589,1.83589,1.83575,1.83586,12039029.0
2009-07-16 05:57:00,1.83581,1.83596,1.83581,1.83596,6450938.0
2009-07-16 05:58:00,1.83595,1.83603,1.83595,1.83599,11991679.0
2009-07-16 05:59:00,1.83593,1.83615,1.83593,1.83615,12233784.0
2009-07-16 06:00:00,1.83596,1.83602,1.8357,1.83582,4337863.0
2009-07-16 06:01:00,1.83592,1.83609,1.83592,1.83609,7900560.0
2009-07-16 06:02:00,1.83621,1.83667,1.83621,1.83662,1558425.0
2009-07-16 06:03:00,1.83673,1.83684,1.83673,1.83684,19954638.0
2009-07-16 06:04:00,1.83663,1.83681,1.83663,1.83669,9210548.0
2009-07-16 06:05:00,1.83654,1.83654,1.83646,1.83652,8404148.0
2009-07-16 06:06:00,1.83655,1.83665,1.83622,1.83662,11659530.0
2009-07-16 06:07:00,1.83679,1.83708,1.83679,1.83708,7105472.0
2009-07-16 06:08:00,1.83707,1.83707,1.83681,1.83681,12657141.0
2009-07-16 06:09:00,1.83682,1.83682,1.83662,1.83662,5210620.0
2009-07-16 06:10:00,1.83658,1.83666,1.83637,1.83637,8867481.0
2009-07-16 06:11:00,1.83615,1.83615,1.83592,1.83599,8815274.0
2009-07-16 06:12:00,1.83613,1.83633,1.83613,1.83633,1487423.0
2009-07-16 06:13:00,1.83643,1.83643,1.83613,1.83633,5502746.0
2009-07-16 06:14:00,1.83625,1.83648,1.83625,1.83644,6448013.0
2009-07-16 06:15:00,1.83646,1.83647,1.83632,1.83644,3405779.0
2009-07-16 06:16:00,1.83627,1.83631,1.83612,1.83612,6320341.0
2009-07-16 06:17:00,1.83607,1.83622,1.83599,1.83622,24121405.0
2009-07-16 06:18:00,1.83626,1.83631,1.83606,1.83616,5375573.0
2009-07-16 06:19:00,1.83591,1.83591,1.83541,1.83556,10830656.0
2009-07-16 06:20:00,1.83603,1.83609,1.836,1.83609,4729901.0
2009-07-16 06:21:00,1.83616,1.83697,1.83616,1.83697,5284993.0
2009-07-16 06:22:00,1.83706,1.83706,1.83627,1.83648,5681847.0
2009-07-16 06:23:00,1.83633,1.83639,1.83616,1.83639,14179109.0
2009-07-16 06:24:00,1.83648,1.8366,1.83648,1.83649,6249312.0
2009-07-16 06:25:00,1.83643,1.83643,1.83597,1.83626,8853656.0
2009-07-16 06:26:00,1.83622,1.83622,1.83568,1.8359,4916328.0
2009-07-16 06:27:00,1.8359,1.83598,1.83569,1.83587,8899897.0
2009-07-16 06:28:00,1.83592,1.83592,1.8358,1.83592,11764586.0
2009-07-16 06:29:00,1.83596,1.83618,1.83592,1.83592,5514909.0
2009-07-16 06:30:00,1.83602,1.8361,1.83595,1.8361,6395993.0
2009-07-16 06:31:00,1.83608,1.83631,1.83606,1.83631,9445393.0
2009-07-16 06:32:00,1.83639,1.83655,1.83634,1.83655,5925289.0
2009-07-16 06:33:00,1.83662,1.83666,1.8364,1.83661,55506380.0
2009-07-16 06:34:00,1.83671,1.83671,1.8366,1.8366,11156033.0
2009-07-16 06:35:00,1.83655,1.83661,1.83632,1.83632,4010037.0
2009-07-16 06:36:00,1.83618,1.83623,1.83557,1.83591,9897471.0
2009-07-16 06:37:00,1.836,1.83639,1.836,1.83622,18380095.0
2009-07-16 06:38:00,1.83637,1.83648,1.83634,1.83637,4890382.0
2009-07-16 06:39:00,1.83636,1.83636,1.83623,1.83629,12148760.0
2009-07-16 06:40:00,1.83621,1.83621,1.83599,1.83601,7833935.0
2009-07-16 06:41:00,1.83619,1.83625,1.83599,1.83621,5066506.0
2009-07-16 06:42:00,1.83628,1.83648,1.83623,1.83623,5616117.0
2009-07-16 06:43:00,1.83621,1.83621,1.836,1.83607,8344601.0
2009-07-16 06:44:00,1.83609,1.83625,1.83609,1.83617,5061218.0
2009-07-16 06:45:00,1.83613,1.83617,1.83613,1.83617,26499511.0
2009-07-16 06:46:00,1.83612,1.83623,1.83603,1.83608,5697620.0
2009-07-16 06:47:00,1.83594,1.83597,1.8358,1.83597,8902330.0
2009-07-16 06:48:00,1.83597,1.83615,1.8359,1.83615,5436579.0
2009-07-16 06:49:00,1.83614,1.83614,1.83594,1.83594,3620287.0
2009-07-16 06:50:00,1.83591,1.836,1.8357,1.8358,11661642.0
2009-07-16 06:51:00,1.83579,1.83591,1.83576,1.83591,11297076.0
2009-07-16 06:52:00,1.83602,1.83636,1.83602,1.83636,7223845.0
2009-07-16 06:53:00,1.8364,1.83659,1.8364,1.83659,160833518.0
2009-07-16 06:54:00,1.83664,1.83664,1.83622,1.83648,11840026.0
2009-07-16 06:55:00,1.83653,1.83658,1.83646,1.83658,4412149.0
2009-07-16 06:56:00,1.83651,1.83658,1.83633,1.83633,7151071.0
2009-07-16 06:57:00,1.83621,1.83629,1.83601,1.83629,12407544.0
2009-07-16 06:58:00,1.8363,1.83632,1.83604,1.83604,5482703.0
2009-07-16 06:59:00,1.83591,1.83591,1.83566,1.83566,7765366.0
2009-07-16 07:00:00,1.83559,1.83559,1.83544,1.83544,9059232.0
2009-07-16 07:01:00,1.83561,1.83574,1.83561,1.83568,7956482.0
2009-07-16 07:02:00,1.83575,1.83604,1.83575,1.83604,5878822.0
2009-07-16 07:03:00,1.83593,1.83593,1.83556,1.83568,5526918.0
2009-07-16 07:04:00,1.83548,1.83548,1.83514,1.8352,9597571.0
2009-07-16 07:05:00,1.83515,1.83528,1.83508,1.83528,12042481.0
2009-07-16 07:06:00,1.83511,1.83517,1.83365,1.83494,5147100.0
2009-07-16 07:07:00,1.83492,1.83501,1.83484,1.83495,6182208.0
2009-07-16 07:08:00,1.83485,1.83503,1.83485,1.83501,13115487.0
2009-07-16 07:09:00,1.83493,1.83508,1.83493,1.83493,4824748.0
2009-07-16 07:10:00,1.8349,1.83492,1.83468,1.83468,10425937.0
2009-07-16 07:11:00,1.83464,1.83473,1.83455,1.83473,7571761.0
2009-07-16 07:12:00,1.83486,1.83516,1.83486,1.83516,14071449.0
2009-07-16 07:13:00,1.83531,1.83544,1.83531,1.83544,106182232.0
2009-07-16 07:14:00,1.83553,1.83553,1.83525,1.83525,3315354.0
2009-07-16 07:15:00,1.83513,1.83513,1.83471,1.83471,5061703.0
2009-07-16 07:16:00,1.83477,1.83486,1.83476,1.83486,18859909.0
2009-07-16 07:17:00,1.83471,1.83471,1.83439,1.83439,83222442.0
2009-07-16 07:18:00,1.83441,1.83461,1.83436,1.83436,8779211.0
2009-07-16 07:19:00,1.83435,1.83441,1.83417,1.83441,5824508.0
2009-07-16 07:20:00,1.83444,1.83455,1.83444,1.83445,21915465.0
2009-07-16 07:21:00,1.83449,1.83456,1.83441,1.83444,53338792.0
2009-07-16 07:22:00,1.83441,1.83454,1.83429,1.83454,9115644.0
2009-07-16 07:23:00,1.83463,1.83487,1.83463,1.83482,4323349.0
2009-07-16 07:24:00,1.83475,1.8348,1.83459,1.83461,8495600.0
2009-07-16 07:25:00,1.83438,1.83449,1.83416,1.83416,6802560.0
2009-07-16 07:26:00,1.83408,1.83447,1.834,1.83447,10740525.0
2009-07-16 07:27:00,1.83444,1.83458,1.83444,1.83456,1990641.0
2009-07-16 07:28:00,1.83445,1.83445,1.83421,1.83435,4214427.0
2009-07-16 07:29:00,1.83433,1.83476,1.83433,1.83476,3503342.0
2009-07-16 07:30:00,1.83485,1.83494,1.83478,1.83478,5784605.0
2009-07-16 07:31:00,1.83491,1.83491,1.83476,1.83476,9736717.0
2009-07-16 07:32:00,1.83464,1.83464,1.83424,1.83424,10714114.0
2009-07-16 07:33:00,1.83422,1.83444,1.83422,1.83444,28899800.0
2009-07-16 07:34:00,1.83452,1.83481,1.83452,1.83481,8740923.0
2009-07-16 07:35:00,1.83473,1.83473,1.8342,1.8342,18357480.0
2009-07-16 07:36:00,1.83425,1.83443,1.8342,1.83443,8670151.0
2009-07-16 07:37:00,1.83458,1.83473,1.83428,1.83428,8712538.0
2009-07-16 07:38:00,1.83423,1.83423,1.83373,1.83391,10046703.0
2009-07-16 07:39:00,1.83397,1.83407,1.83395,1.83407,2896229.0
2009-07-16 07:40:00,1.83414,1.83415,1.83387,1.83387,9016281.0
2009-07-16 07:41:00,1.83376,1.83391,1.83345,1.83345,6785061.0
2009-07-16 07:42:00,1.83356,1.83381,1.83356,1.83381,4708649.0
2009-07-16 07:43:00,1.83379,1.83379,1.83348,1.83358,8066054.0
2009-07-16 07:44:00,1.83371,1.83389,1.83347,1.83347,6159761.0
2009-07-16 07:45:00,1.83324,1.83369,1.83319,1.83369,1892236.0
2009-07-16 07:46:00,1.83366,1.83387,1.83336,1.83336,3875523.0
2009-07-16 07:47:00,1.83339,1.83339,1.83265,1.83265,8314735.0
2009-07-16 07:48:00,1.83274,1.83279,1.83262,1.83266,8559892.0
2009-07-16 07:49:00,1.83269,1.83272,1.83244,1.8327,37803148.0
2009-07-16 07:50:00,1.83279,1.83279,1.83268,1.83279,13043011.0
2009-07-16 07:51:00,1.8329,1.83312,1.8329,1.83312,107284550.0
2009-07-16 07:52:00,1.83318,1.8333,1.83318,1.83322,6597177.0
2009-07-16 07:53:00,1.83312,1.83329,1.83296,1.83296,8745824.0
2009-07-16 07:54:00,1.83299,1.83299,1.83236,1.83236,23123780.0
2009-07-16 07:55:00,1.83226,1.83227,1.83219,1.83219,10341050.0
2009-07-16 07:56:00,1.83228,1.83248,1.83228,1.83248,18073417.0
2009-07-16 07:57:00,1.83244,1.83258,1.83244,1.83251,8447888.0
2009-07-16 07:58:00,1.83253,1.83275,1.83253,1.83275,10168547.0
2009-07-16 07:59:00,1.83267,1.83267,1.83224,1.83224,10826500.0
2009-07-16 08:00:00,1.83209,1.8325,1.83209,1.8325,9076494.0
2009-07-16 08:01:00,1.83258,1.8326,1.83245,1.8326,17841650.0
2009-07-16 08:02:00,1.83256,1.83272,1.83246,1.83266,15327793.0
2009-07-16 08:03:00,1.83264,1.83266,1.83258,1.83258,3358408.0
2009-07-16 08:04:00,1.83256,1.83266,1.83255,1.83262,10113991.0
2009-07-16 08:05:00,1.83262,1.83264,1.83222,1.83264,7313402.0
2009-07-16 08:06:00,1.83216,1.83251,1.83216,1.83226,8230668.0
2009-07-16 08:07:00,1.83235,1.83245,1.83232,1.83245,10084728.0
2009-07-16 08:08:00,1.83248,1.83265,1.83248,1.83265,7013601.0
2009-07-16 08:09:00,1.83279,1.83339,1.83255,1.83339,5129448.0
2009-07-16 08:10:00,1.8334,1.83367,1.8334,1.83351,7142856.0
2009-07-16 08:11:00,1.83347,1.83353,1.83315,1.83315,1726713.0
2009-07-16 08:12:00,1.83317,1.83317,1.83279,1.83279,11547981.0
2009-07-16 08:13:00,1.83292,1.83326,1.8329,1.83326,25475856.0
2009-07-16 08:14:00,1.83325,1.83381,1.83325,1.83381,7103007.0
2009-07-16 08:15:00,1.83389,1.834,1.83386,1.83386,4085033.0
2009-07-16 08:16:00,1.83384,1.83384,1.8336,1.83362,25568050.0
2009-07-16 08:17:00,1.83354,1.83359,1.83327,1.83333,4358051.0
2009-07-16 08:18:00,1.8333,1.8333,1.83162,1.83184,31431897.0
2009-07-16 08:19:00,1.83184,1.83264,1.83184,1.83264,70394048.0
2009-07-16 08:20:00,1.83265,1.83283,1.83265,1.8327,6974659.0
2009-07-16 08:21:00,1.83247,1.83247,1.83195,1.83195,7603177.0
2009-07-16 08:22:00,1.83189,1.8323,1.83189,1.83205,9192877.0
2009-07-16 08:23:00,1.83196,1.83196,1.83147,1.83147,9921661.0
2009-07-16 08:24:00,1.83176,1.83192,1.83176,1.83187,4826853.0
2009-07-16 08:25:00,1.83178,1.83185,1.83155,1.83155,6200454.0
2009-07-16 08:26:00,1.83138,1.83138,1.83107,1.83117,5824716.0
2009-07-16 08:27:00,1.83126,1.83142,1.83112,1.8312,5990414.0
2009-07-16 08:28:00,1.83119,1.83119,1.83095,1.83102,5949782.0
2009-07-16 08:29:00,1.83121,1.83158,1.83121,1.83141,7381376.0
2009-07-16 08:30:00,1.83121,1.83135,1.83121,1.83123,8074291.0
2009-07-16 08:31:00,1.8312,1.8312,1.83069,1.83069,17162037.0
2009-07-16 08:32:00,1.83062,1.83062,1.83039,1.83045,4627331.0
2009-07-16 08:33:00,1.83051,1.83053,1.83016,1.83029,5322268.0
2009-07-16 08:34:00,1.83056,1.83092,1.83056,1.83092,11308855.0
2009-07-16 08:35:00,1.83096,1.83113,1.83096,1.83096,5634007.0
2009-07-16 08:36:00,1.83094,1.83104,1.83093,1.83094,7614766.0
2009-07-16 08:37:00,1.83098,1.83098,1.8307,1.83083,10224682.0
2009-07-16 08:38:00,1.83065,1.83077,1.83064,1.83077,2850323.0
2009-07-16 08:39:00,1.83085,1.83109,1.83085,1.83104,5455157.0
2009-07-16 08:40:00,1.8311,1.83143,1.8311,1.83134,9698009.0
2009-07-16 08:41:00,1.83149,1.83161,1.83149,1.83159,2944521.0
2009-07-16 08:42:00,1.83167,1.83181,1.83136,1.83136,5224755.0
2009-07-16 08:43:00,1.83144,1.83149,1.83133,1.83146,15319259.0
2009-07-16 08:44:00,1.8315,1.83156,1.83124,1.8315,6016917.0
2009-07-16 08:45:00,1.8316,1.8316,1.83133,1.83133,11690176.0
2009-07-16 08:46:00,1.83151,1.8316,1.8314,1.8315,6240275.0
2009-07-16 08:47:00,1.83154,1.83207,1.83154,1.83207,52452576.0
2009-07-16 08:48:00,1.83204,1.83204,1.83174,1.83192,2249216.0
2009-07-16 08:49:00,1.83188,1.83194,1.83185,1.83187,11360715.0
2009-07-16 08:50:00,1.83186,1.83252,1.83186,1.83248,4388966.0
2009-07-16 08:51:00,1.83255,1.83271,1.83253,1.83271,12907383.0
2009-07-16 08:52:00,1.83249,1.83265,1.83232,1.83265,10590339.0
2009-07-16 08:53:00,1.83277,1.83291,1.83261,1.83276,11644333.0
2009-07-16 08:54:00,1.83256,1.83256,1.83227,1.83228,12765354.0
2009-07-16 08:55:00,1.83218,1.83267,1.83218,1.83259,6698810.0
2009-07-16 08:56:00,1.83262,1.83262,1.83225,1.83225,23680062.0
2009-07-16 08:57:00,1.83226,1.83226,1.83137,1.83185,106259664.0
2009-07-16 08:58:00,1.83198,1.83265,1.83195,1.83265,7201948.0
2009-07-16 08:59:00,1.83275,1.83316,1.83275,1.83315,10992799.0
2009-07-16 09:00:00,1.83304,1.83304,1.83282,1.83282,27695324.0
2009-07-16 09:01:00,1.8328,1.8328,1.83156,1.83177,61196040.0
2009-07-16 09:02:00,1.83165,1.83183,1.83151,1.83183,4975440.0
2009-07-16 09:03:00,1.83186,1.83209,1.83186,1.83202,23674682.0
2009-07-16 09:04:00,1.832,1.83218,1.832,1.83203,6500207.0
2009-07-16 09:05:00,1.83214,1.83214,1.83195,1.83205,5742962.0
2009-07-16 09:06:00,1.83219,1.83262,1.83219,1.83262,3869252.0
2009-07-16 09:07:00,1.8326,1.8326,1.83217,1.83246,25535604.0
2009-07-16 09:08:00,1.83234,1.83234,1.83222,1.83222,5778145.0
2009-07-16 09:09:00,1.83213,1.83241,1.83213,1.83224,6779921.0
2009-07-16 09:10:00,1.83228,1.83229,1.83202,1.83229,4868607.0
2009-07-16 09:11:00,1.8323,1.8323,1.83202,1.83211,1807716.0
2009-07-16 09:12:00,1.83204,1.83209,1.83184,1.83209,4638250.0
2009-07-16 09:13:00,1.83213,1.83213,1.83197,1.83197,5333315.0
2009-07-16 09:14:00,1.83201,1.83201,1.83153,1.83176,2794108.0
2009-07-16 09:15:00,1.83166,1.83212,1.83166,1.83212,151530912.0
2009-07-16 09:16:00,1.83204,1.83235,1.832,1.83235,6724457.0
2009-07-16 09:17:00,1.83234,1.83241,1.83207,1.83207,2776374.0
2009-07-16 09:18:00,1.83201,1.83207,1.83193,1.832,5219718.0
2009-07-16 09:19:00,1.8319,1.8319,1.83164,1.83182,6955707.0
2009-07-16 09:20:00,1.83186,1.83192,1.8317,1.8317,6162818.0
2009-07-16 09:21:00,1.83168,1.83174,1.83158,1.83167,1342120.0
2009-07-16 09:22:00,1.83164,1.83186,1.83164,1.83176,15029238.0
2009-07-16 09:23:00,1.83179,1.83198,1.83176,1.83176,6230452.0
2009-07-16 09:24:00,1.83167,1.83177,1.83138,1.83177,13442827.0
2009-07-16 09:25:00,1.83176,1.83198,1.83176,1.83198,6142149.0
2009-07-16 09:26:00,1.83197,1.83226,1.83184,1.83226,4593391.0
2009-07-16 09:27:00,1.8324,1.8324,1.83214,1.83233,62661680.0
2009-07-16 09:28:00,1.83232,1.83243,1.8323,1.83243,4926953.0
2009-07-16 09:29:00,1.83248,1.83277,1.83248,1.83257,125692224.0
2009-07-16 09:30:00,1.83226,1.83226,1.83197,1.83197,9731621.0
2009-07-16 09:31:00,1.83195,1.83195,1.83169,1.83169,7959462.0
2009-07-16 09:32:00,1.83172,1.83206,1.83172,1.83206,6260666.0
2009-07-16 09:33:00,1.83206,1.83229,1.83206,1.83224,46285701.0
2009-07-16 09:34:00,1.83216,1.83224,1.83205,1.83205,3424370.0
2009-07-16 09:35:00,1.83192,1.83199,1.83162,1.83162,13339808.0
2009-07-16 09:36:00,1.83165,1.83183,1.8315,1.83183,7958365.0
2009-07-16 09:37:00,1.83192,1.83207,1.8318,1.8318,3572633.0
2009-07-16 09:38:00,1.83164,1.83189,1.83151,1.83189,3716491.0
2009-07-16 09:39:00,1.83191,1.83191,1.83169,1.83186,4459262.0
2009-07-16 09:40:00,1.83177,1.83177,1.8315,1.8315,9020277.0
2009-07-16 09:41:00,1.83129,1.83132,1.83101,1.83132,14525641.0
2009-07-16 09:42:00,1.83133,1.83169,1.83133,1.83169,2913827.0
2009-07-16 09:43:00,1.83167,1.83167,1.83146,1.83156,14076460.0
2009-07-16 09:44:00,1.83168,1.83201,1.83168,1.83189,5600551.0
2009-07-16 09:45:00,1.83204,1.83223,1.83198,1.83209,129731442.0
2009-07-16 09:46:00,1.83207,1.83226,1.83207,1.83215,3141171.0
2009-07-16 09:47:00,1.83234,1.83277,1.83204,1.83257,12692022.0
2009-07-16 09:48:00,1.8325,1.8325,1.83224,1.83244,5980809.0
2009-07-16 09:49:00,1.83237,1.83244,1.832,1.832,8956829.0
2009-07-16 09:50:00,1.83201,1.83201,1.83144,1.83144,15173853.0
2009-07-16 09:51:00,1.8314,1.8314,1.83124,1.83135,6714232.0
2009-07-16 09:52:00,1.83134,1.83143,1.83121,1.83143,6814357.0
2009-07-16 09:53:00,1.83152,1.83187,1.83152,1.83175,55546600.0
2009-07-16 09:54:00,1.83173,1.83187,1.83166,1.83187,5189205.0
2009-07-16 09:55:00,1.83201,1.83248,1.83201,1.83239,33451782.0
2009-07-16 09:56:00,1.83245,1.83254,1.83239,1.83239,12229397.0
2009-07-16 09:57:00,1.83241,1.83252,1.83224,1.83224,4211912.0
2009-07-16 09:58:00,1.83232,1.83243,1.83211,1.83243,3889537.0
2009-07-16 09:59:00,1.8327,1.83313,1.8327,1.83297,3283630.0
2009-07-16 10:00:00,1.83295,1.83295,1.83251,1.83251,8664950.0
2009-07-16 10:01:00,1.83262,1.83262,1.83233,1.8325,64815465.0
2009-07-16 10:02:00,1.83239,1.83253,1.83225,1.83226,7771082.0
2009-07-16 10:03:00,1.83205,1.83205,1.83174,1.83203,9622996.0
2009-07-16 10:04:00,1.83208,1.83252,1.83208,1.83252,8098319.0
2009-07-16 10:05:00,1.83253,1.83253,1.83212,1.83212,2541308.0
2009-07-16 10:06:00,1.83203,1.83229,1.83183,1.83229,28203439.0
2009-07-16 10:07:00,1.83221,1.83221,1.83149,1.83149,4222360.0
2009-07-16 10:08:00,1.83186,1.83203,1.83186,1.83203,2709478.0
2009-07-16 10:09:00,1.83209,1.83214,1.8319,1.8319,4290366.0
2009-07-16 10:10:00,1.83165,1.83165,1.83141,1.83146,7207981.0
2009-07-16 10:11:00,1.83171,1.83213,1.83171,1.83213,60890200.0
2009-07-16 10:12:00,1.8322,1.83264,1.8322,1.83264,7586930.0
2009-07-16 10:13:00,1.83268,1.8329,1.83268,1.8329,16013072.0
2009-07-16 10:14:00,1.83288,1.83288,1.83273,1.83286,5590618.0
2009-07-16 10:15:00,1.83273,1.83273,1.83249,1.83249,12783564.0
2009-07-16 10:16:00,1.83246,1.83328,1.83246,1.83328,12003452.0
2009-07-16 10:17:00,1.83325,1.83325,1.83296,1.83296,63340878.0
2009-07-16 10:18:00,1.83289,1.83309,1.83284,1.83309,3458147.0
2009-07-16 10:19:00,1.83315,1.83345,1.83315,1.8333,4789389.0
2009-07-16 10:20:00,1.8334,1.83367,1.8334,1.83364,64945841.0
2009-07-16 10:21:00,1.83365,1.83369,1.83358,1.83369,4638826.0
2009-07-16 10:22:00,1.83401,1.8342,1.83395,1.834,14931257.0
2009-07-16 10:23:00,1.83422,1.83458,1.83422,1.83457,3321307.0
2009-07-16 10:24:00,1.83461,1.83501,1.83447,1.83495,7484267.0
2009-07-16 10:25:00,1.8348,1.83484,1.83466,1.83466,9220323.0
2009-07-16 10:26:00,1.8347,1.83476,1.83451,1.83462,4737771.0
2009-07-16 10:27:00,1.83452,1.83458,1.83449,1.83451,16594716.0
2009-07-16 10:28:00,1.83449,1.83464,1.83438,1.83438,6484790.0
2009-07-16 10:29:00,1.83439,1.83488,1.83438,1.83488,2521300.0
2009-07-16 10:30:00,1.83483,1.83513,1.83451,1.83513,11098807.0
2009-07-16 10:31:00,1.8352,1.83555,1.8352,1.83555,144638440.0
2009-07-16 10:32:00,1.83565,1.83578,1.8356,1.83569,6418384.0
2009-07-16 10:33:00,1.83586,1.83626,1.83586,1.83614,16474978.0
2009-07-16 10:34:00,1.83609,1.83614,1.83602,1.83614,4355301.0
2009-07-16 10:35:00,1.83615,1.83626,1.83611,1.83624,4673312.0
2009-07-16 10:36:00,1.83607,1.83607,1.83568,1.83576,10462316.0
2009-07-16 10:37:00,1.83585,1.83602,1.8353,1.83602,2452723.0
2009-07-16 10:38:00,1.8361,1.83633,1.83607,1.83618,12572491.0
2009-07-16 10:39:00,1.83614,1.83614,1.836,1.83607,2221931.0
2009-07-16 10:40:00,1.83595,1.83615,1.83583,1.83583,5775852.0
2009-07-16 10:41:00,1.83582,1.83622,1.83582,1.83619,3494920.0
2009-07-16 10:42:00,1.83621,1.83621,1.83609,1.8361,1881923.0
2009-07-16 10:43:00,1.83605,1.8362,1.83603,1.8362,57632434.0
2009-07-16 10:44:00,1.83626,1.83654,1.83626,1.83627,14457806.0
2009-07-16 10:45:00,1.8361,1.83611,1.8358,1.83582,3057255.0
2009-07-16 10:46:00,1.83583,1.83609,1.83583,1.83609,5263592.0
2009-07-16 10:47:00,1.83616,1.83652,1.83616,1.83649,8757633.0
2009-07-16 10:48:00,1.83658,1.83676,1.83658,1.83676,6241508.0
2009-07-16 10:49:00,1.83664,1.83702,1.83664,1.83702,4053936.0
2009-07-16 10:50:00,1.83703,1.83719,1.83703,1.83703,24071396.0
2009-07-16 10:51:00,1.83691,1.83691,1.8367,1.8367,8851263.0
2009-07-16 10:52:00,1.83652,1.83652,1.83621,1.8363,13732468.0
2009-07-16 10:53:00,1.83628,1.83628,1.83606,1.83606,17557120.0
2009-07-16 10:54:00,1.83598,1.83616,1.83592,1.83592,4666683.0
2009-07-16 10:55:00,1.83586,1.83586,1.83572,1.83575,10161720.0
2009-07-16 10:56:00,1.83558,1.83562,1.83546,1.83551,6678343.0
2009-07-16 10:57:00,1.83535,1.83565,1.83535,1.83552,1982047.0
2009-07-16 10:58:00,1.83548,1.83548,1.83534,1.83538,13853084.0
2009-07-16 10:59:00,1.83564,1.83605,1.83564,1.83605,4500409.0
2009-07-16 11:00:00,1.83608,1.83608,1.8357,1.8357,5216370.0
2009-07-16 11:01:00,1.83559,1.83559,1.83528,1.8353,4319099.0
2009-07-16 11:02:00,1.83536,1.83567,1.83534,1.83567,16617379.0
2009-07-16 11:03:00,1.83575,1.836,1.83575,1.83598,24392130.0
2009-07-16 11:04:00,1.83588,1.83588,1.83555,1.83564,10472837.0
2009-07-16 11:05:00,1.83575,1.83595,1.83574,1.83595,1921094.0
2009-07-16 11:06:00,1.83589,1.83589,1.8356,1.83577,5183419.0
2009-07-16 11:07:00,1.83587,1.83623,1.83587,1.83623,7534509.0
2009-07-16 11:08:00,1.83623,1.83623,1.83584,1.83584,2273528.0
2009-07-16 11:09:00,1.83577,1.83603,1.83567,1.83603,5233533.0
2009-07-16 11:10:00,1.83611,1.83657,1.83609,1.83657,11883285.0
2009-07-16 11:11:00,1.83671,1.83671,1.83626,1.83636,4063792.0
2009-07-16 11:12:00,1.83652,1.83664,1.83646,1.83658,12075066.0
2009-07-16 11:13:00,1.83661,1.83661,1.83647,1.83657,4606103.0
2009-07-16 11:14:00,1.83659,1.83659,1.83643,1.83643,10701723.0
2009-07-16 11:15:00,1.8364,1.83651,1.83638,1.83651,19135956.0
2009-07-16 11:16:00,1.83656,1.8368,1.83656,1.83666,2236828.0
2009-07-16 11:17:00,1.83642,1.83681,1.83642,1.83646,42755389.0
2009-07-16 11:18:00,1.8365,1.8365,1.83603,1.83635,13392298.0
2009-07-16 11:19:00,1.83641,1.83664,1.83634,1.83664,6066730.0
2009-07-16 11:20:00,1.8367,1.8368,1.8367,1.83673,27767872.0
2009-07-16 11:21:00,1.83663,1.83663,1.83621,1.83621,9742927.0
2009-07-16 11:22:00,1.83614,1.83644,1.83614,1.83644,7727078.0
2009-07-16 11:23:00,1.83662,1.83689,1.83662,1.83689,4175441.0
2009-07-16 11:24:00,1.83697,1.83722,1.83697,1.83722,3362984.0
2009-07-16 11:25:00,1.83727,1.83752,1.83694,1.83706,17322368.0
2009-07-16 11:26:00,1.83711,1.83725,1.83711,1.83725,6294299.0
2009-07-16 11:27:00,1.83727,1.83733,1.83722,1.83733,76977420.0
2009-07-16 11:28:00,1.83744,1.83768,1.83744,1.83761,9612482.0
2009-07-16 11:29:00,1.83761,1.83761,1.8375,1.83756,8999214.0
2009-07-16 11:30:00,1.83764,1.8377,1.83753,1.83754,7594667.0
2009-07-16 11:31:00,1.83762,1.8377,1.83755,1.83755,25819222.0
2009-07-16 11:32:00,1.83758,1.8376,1.8375,1.8375,5376905.0
2009-07-16 11:33:00,1.83738,1.83747,1.83732,1.83732,12022722.0
2009-07-16 11:34:00,1.83736,1.83738,1.83727,1.83732,12305769.0
2009-07-16 11:35:00,1.83722,1.83735,1.83687,1.83735,10123281.0
2009-07-16 11:36:00,1.83749,1.83788,1.83749,1.83775,8917816.0
2009-07-16 11:37:00,1.83785,1.83808,1.83785,1.83799,6418140.0
2009-07-16 11:38:00,1.83758,1.83816,1.83758,1.83816,10939740.0
2009-07-16 11:39:00,1.83843,1.83864,1.83843,1.83864,24202580.0
2009-07-16 11:40:00,1.83853,1.83853,1.83829,1.83829,28335840.0
2009-07-16 11:41:00,1.83831,1.83855,1.8382,1.83855,49661478.0
2009-07-16 11:42:00,1.83865,1.83887,1.83865,1.83882,4999017.0
2009-07-16 11:43:00,1.83874,1.83874,1.83863,1.83863,17315829.0
2009-07-16 11:44:00,1.83861,1.83876,1.83861,1.83872,7153972.0
2009-07-16 11:45:00,1.83859,1.83859,1.83833,1.83841,8893341.0
2009-07-16 11:46:00,1.83848,1.83866,1.83847,1.83854,6002020.0
2009-07-16 11:47:00,1.83846,1.83853,1.83826,1.83826,7980539.0
2009-07-16 11:48:00,1.83809,1.83828,1.83809,1.83821,9346574.0
2009-07-16 11:49:00,1.83827,1.83827,1.83814,1.83819,15025500.0
2009-07-16 11:50:00,1.83811,1.83832,1.83806,1.83832,3585166.0
2009-07-16 11:51:00,1.83825,1.83827,1.83802,1.83802,2328788.0
2009-07-16 11:52:00,1.83796,1.83796,1.83778,1.83778,7254687.0
2009-07-16 11:53:00,1.83779,1.83788,1.83772,1.83774,5235577.0
2009-07-16 11:54:00,1.83768,1.8378,1.83752,1.8378,2513155.0
2009-07-16 11:55:00,1.83794,1.83826,1.83793,1.83826,2629166.0
2009-07-16 11:56:00,1.83817,1.83818,1.83774,1.83774,11622229.0
2009-07-16 11:57:00,1.83765,1.83765,1.83748,1.8376,26307446.0
2009-07-16 11:58:00,1.83752,1.83752,1.83725,1.83725,8125102.0
2009-07-16 11:59:00,1.83714,1.83714,1.8369,1.8369,7426741.0
2009-07-16 12:00:00,1.83703,1.83715,1.83701,1.83715,53135476.0
2009-07-16 12:01:00,1.83726,1.83744,1.83724,1.83738,5822123.0
2009-07-16 12:02:00,1.83743,1.83743,1.83724,1.83724,26009490.0
2009-07-16 12:03:00,1.83704,1.83704,1.83664,1.83672,12194424.0
2009-07-16 12:04:00,1.83699,1.83726,1.83699,1.83726,30964900.0
2009-07-16 12:05:00,1.8372,1.83735,1.83714,1.8373,3404407.0
2009-07-16 12:06:00,1.83706,1.83723,1.83575,1.83719,5912459.0
2009-07-16 12:07:00,1.83717,1.83726,1.83707,1.83726,10939639.0
2009-07-16 12:08:00,1.83724,1.83724,1.83713,1.83719,10718795.0
2009-07-16 12:09:00,1.83708,1.83708,1.83688,1.83691,5910753.0
2009-07-16 12:10:00,1.83691,1.83713,1.83652,1.83713,4934921.0
2009-07-16 12:11:00,1.8372,1.8372,1.83703,1.83703,10393966.0
2009-07-16 12:12:00,1.83701,1.83702,1.83689,1.83702,11944524.0
2009-07-16 12:13:00,1.83706,1.8371,1.83699,1.83699,31588900.0
2009-07-16 12:14:00,1.8369,1.83692,1.83688,1.83691,5107600.0
2009-07-16 12:15:00,1.83693,1.83717,1.83693,1.83717,4793393.0
2009-07-16 12:16:00,1.83722,1.83728,1.83713,1.83713,2362931.0
2009-07-16 12:17:00,1.83715,1.8373,1.83695,1.83695,10584886.0
2009-07-16 12:18:00,1.83699,1.8372,1.83685,1.83685,12490055.0
2009-07-16 12:19:00,1.8371,1.83739,1.83703,1.83739,7001947.0
2009-07-16 12:20:00,1.83753,1.83765,1.83753,1.83753,10936275.0
2009-07-16 12:21:00,1.83755,1.83802,1.83744,1.83802,14031448.0
2009-07-16 12:22:00,1.83816,1.83825,1.83812,1.83822,4189655.0
2009-07-16 12:23:00,1.83799,1.83808,1.83776,1.83776,12935424.0
2009-07-16 12:24:00,1.83787,1.83787,1.83737,1.83737,13496588.0
2009-07-16 12:25:00,1.83751,1.83784,1.83693,1.83784,14983996.0
2009-07-16 12:26:00,1.83787,1.83796,1.83782,1.83796,6251118.0
2009-07-16 12:27:00,1.83809,1.83822,1.83793,1.83806,6047987.0
2009-07-16 12:28:00,1.83817,1.83817,1.83803,1.83803,6066027.0
2009-07-16 12:29:00,1.83798,1.83802,1.83768,1.83802,7689379.0
2009-07-16 12:30:00,1.83805,1.83825,1.83791,1.83825,2505028.0
2009-07-16 12:31:00,1.83831,1.83862,1.83831,1.83844,2547152.0
2009-07-16 12:32:00,1.83821,1.83821,1.83743,1.83759,11191154.0
2009-07-16 12:33:00,1.83771,1.83809,1.83771,1.83809,29368876.0
2009-07-16 12:34:00,1.83801,1.83851,1.838,1.83851,3791395.0
2009-07-16 12:35:00,1.83851,1.83878,1.83848,1.83848,9206586.0
2009-07-16 12:36:00,1.83791,1.83853,1.83791,1.83851,7390854.0
2009-07-16 12:37:00,1.83861,1.83866,1.83837,1.83841,12461010.0
2009-07-16 12:38:00,1.83852,1.83882,1.83852,1.83882,10947792.0
2009-07-16 12:39:00,1.83899,1.83919,1.83899,1.83907,29166810.0
2009-07-16 12:40:00,1.83916,1.83961,1.83916,1.83961,6519951.0
2009-07-16 12:41:00,1.83954,1.83954,1.83924,1.83934,6505784.0
2009-07-16 12:42:00,1.8391,1.8391,1.83865,1.83884,5629254.0
2009-07-16 12:43:00,1.83866,1.83866,1.83824,1.83851,3644806.0
2009-07-16 12:44:00,1.83835,1.83843,1.83797,1.83843,7049698.0
2009-07-16 12:45:00,1.83846,1.83862,1.83846,1.83862,3442296.0
2009-07-16 12:46:00,1.83874,1.83889,1.83869,1.83873,15422830.0
2009-07-16 12:47:00,1.83862,1.83865,1.83842,1.83848,25046094.0
2009-07-16 12:48:00,1.83858,1.83872,1.83849,1.83863,20744711.0
2009-07-16 12:49:00,1.83889,1.83947,1.83889,1.83943,11585889.0
2009-07-16 12:50:00,1.83947,1.8397,1.83919,1.83919,4989133.0
2009-07-16 12:51:00,1.83906,1.83909,1.83852,1.8388,58420393.0
2009-07-16 12:52:00,1.83878,1.83878,1.83822,1.83822,2952167.0
2009-07-16 12:53:00,1.83792,1.83792,1.83771,1.83775,8443221.0
2009-07-16 12:54:00,1.83777,1.838,1.83775,1.838,4296530.0
2009-07-16 12:55:00,1.83778,1.83789,1.83741,1.83741,7964109.0
2009-07-16 12:56:00,1.83742,1.83742,1.83724,1.83734,9479796.0
2009-07-16 12:57:00,1.83747,1.83769,1.83747,1.83757,6649580.0
2009-07-16 12:58:00,1.83757,1.8379,1.83747,1.8379,2970359.0
2009-07-16 12:59:00,1.8378,1.83795,1.83764,1.83764,5605473.0
2009-07-16 13:00:00,1.83769,1.83811,1.83769,1.83811,7394614.0
2009-07-16 13:01:00,1.8383,1.83879,1.8383,1.83879,43383167.0
2009-07-16 13:02:00,1.8388,1.8388,1.83836,1.83836,4752884.0
2009-07-16 13:03:00,1.83829,1.83829,1.83804,1.83813,11394240.0
2009-07-16 13:04:00,1.8382,1.83853,1.83815,1.83816,6023927.0
2009-07-16 13:05:00,1.83822,1.83857,1.83821,1.83851,15251252.0
2009-07-16 13:06:00,1.83841,1.83841,1.83774,1.83774,5201256.0
2009-07-16 13:07:00,1.83776,1.83806,1.83776,1.83806,5046321.0
2009-07-16 13:08:00,1.83811,1.83832,1.83811,1.83818,7705102.0
2009-07-16 13:09:00,1.83818,1.83826,1.83816,1.83816,28757400.0
2009-07-16 13:10:00,1.8381,1.8381,1.83778,1.83783,5841258.0
2009-07-16 13:11:00,1.83793,1.83836,1.83793,1.83831,14315334.0
2009-07-16 13:12:00,1.83831,1.83849,1.83825,1.83825,4968363.0
2009-07-16 13:13:00,1.83845,1.83861,1.83845,1.83859,8085779.0
2009-07-16 13:14:00,1.83867,1.83911,1.83867,1.83911,6476615.0
2009-07-16 13:15:00,1.83903,1.83913,1.83891,1.83899,5099360.0
2009-07-16 13:16:00,1.8392,1.83949,1.8392,1.83941,2270170.0
2009-07-16 13:17:00,1.83937,1.83937,1.83891,1.83891,5776999.0
2009-07-16 13:18:00,1.8389,1.8389,1.83866,1.83866,2166958.0
2009-07-16 13:19:00,1.83863,1.83863,1.83834,1.83834,7163263.0
2009-07-16 13:20:00,1.83836,1.83836,1.8381,1.8381,6191819.0
2009-07-16 13:21:00,1.83814,1.83838,1.83814,1.83838,16173411.0
2009-07-16 13:22:00,1.83839,1.8384,1.83827,1.8384,31703010.0
2009-07-16 13:23:00,1.83829,1.83841,1.83816,1.83816,9359437.0
2009-07-16 13:24:00,1.83802,1.83802,1.83743,1.83795,6602168.0
2009-07-16 13:25:00,1.83804,1.83815,1.83804,1.83813,9722972.0
2009-07-16 13:26:00,1.83828,1.83858,1.83791,1.83858,9434096.0
2009-07-16 13:27:00,1.83845,1.83845,1.83821,1.83833,20562564.0
2009-07-16 13:28:00,1.83841,1.83853,1.83824,1.83824,8314930.0
2009-07-16 13:29:00,1.83819,1.83823,1.83804,1.83804,8505860.0
2009-07-16 13:30:00,1.8381,1.8385,1.8381,1.8385,6204020.0
2009-07-16 13:31:00,1.83862,1.83911,1.83756,1.83756,11005390.0
2009-07-16 13:32:00,1.83903,1.83932,1.839,1.83932,1579021.0
2009-07-16 13:33:00,1.83922,1.83922,1.839,1.83911,17223154.0
2009-07-16 13:34:00,1.8393,1.83938,1.83916,1.83938,5471031.0
2009-07-16 13:35:00,1.83931,1.83931,1.8391,1.83923,2964299.0
2009-07-16 13:36:00,1.83904,1.83904,1.83755,1.83878,6067504.0
2009-07-16 13:37:00,1.83865,1.83876,1.83839,1.83839,35640194.0
2009-07-16 13:38:00,1.8383,1.8383,1.83785,1.83785,10910283.0
2009-07-16 13:39:00,1.83767,1.83767,1.83734,1.83746,3283907.0
2009-07-16 13:40:00,1.83742,1.83742,1.83715,1.83727,5891316.0
2009-07-16 13:41:00,1.8374,1.83768,1.8374,1.83763,1853478.0
2009-07-16 13:42:00,1.83743,1.83743,1.83711,1.83726,7245764.0
2009-07-16 13:43:00,1.83724,1.8373,1.83698,1.8373,8452437.0
2009-07-16 13:44:00,1.83738,1.83771,1.83738,1.83771,27897863.0
2009-07-16 13:45:00,1.83753,1.83753,1.83728,1.83728,5165315.0
2009-07-16 13:46:00,1.83727,1.83727,1.83689,1.83689,15318945.0
2009-07-16 13:47:00,1.83688,1.83688,1.8362,1.8362,44243748.0
2009-07-16 13:48:00,1.83615,1.83622,1.83605,1.83622,5951945.0
2009-07-16 13:49:00,1.83617,1.83625,1.83606,1.83625,18908749.0
2009-07-16 13:50:00,1.83633,1.83646,1.83626,1.83626,5127326.0
2009-07-16 13:51:00,1.83621,1.83621,1.83603,1.83603,4082586.0
2009-07-16 13:52:00,1.83604,1.83604,1.83579,1.83581,6729634.0
2009-07-16 13:53:00,1.83581,1.83581,1.83544,1.83544,8126719.0
2009-07-16 13:54:00,1.83539,1.8356,1.83539,1.83559,4634653.0
2009-07-16 13:55:00,1.83554,1.83561,1.83543,1.83557,6200207.0
2009-07-16 13:56:00,1.83545,1.83545,1.835,1.83534,9044826.0
2009-07-16 13:57:00,1.83523,1.83523,1.8348,1.8348,9932808.0
2009-07-16 13:58:00,1.83481,1.83496,1.83462,1.83462,9991458.0
2009-07-16 13:59:00,1.8347,1.83538,1.8347,1.8349,13574208.0
2009-07-16 14:00:00,1.83484,1.83544,1.83484,1.83544,4116723.0
2009-07-16 14:01:00,1.8354,1.83619,1.8354,1.83619,4898022.0
2009-07-16 14:02:00,1.83623,1.83696,1.83623,1.83696,48570995.0
2009-07-16 14:03:00,1.83714,1.83764,1.83714,1.83759,47738712.0
2009-07-16 14:04:00,1.83751,1.83751,1.83728,1.83728,3865438.0
2009-07-16 14:05:00,1.83727,1.83732,1.83715,1.83732,38310635.0
2009-07-16 14:06:00,1.83742,1.83755,1.83726,1.83726,5203578.0
2009-07-16 14:07:00,1.83719,1.83719,1.83696,1.83713,19731051.0
2009-07-16 14:08:00,1.8373,1.83757,1.8373,1.83757,16755463.0
2009-07-16 14:09:00,1.8377,1.8377,1.83743,1.83743,3875982.0
2009-07-16 14:10:00,1.83725,1.83725,1.83694,1.83694,7926369.0
2009-07-16 14:11:00,1.83696,1.83696,1.83661,1.83677,16178924.0
2009-07-16 14:12:00,1.83658,1.83676,1.83658,1.83659,6115248.0
2009-07-16 14:13:00,1.83656,1.83656,1.83622,1.83622,9883032.0
2009-07-16 14:14:00,1.83622,1.83622,1.83592,1.83608,17396209.0
2009-07-16 14:15:00,1.83615,1.83615,1.83594,1.83594,9979936.0
2009-07-16 14:16:00,1.83599,1.83608,1.83578,1.83608,10786665.0
2009-07-16 14:17:00,1.83627,1.83656,1.83622,1.83656,4890824.0
2009-07-16 14:18:00,1.83678,1.83696,1.83643,1.83643,8573892.0
2009-07-16 14:19:00,1.83634,1.83634,1.83598,1.83598,13934819.0
2009-07-16 14:20:00,1.83588,1.83599,1.83577,1.83583,1884697.0
2009-07-16 14:21:00,1.836,1.83669,1.836,1.83668,15621352.0
2009-07-16 14:22:00,1.83677,1.83705,1.83664,1.83697,3851135.0
2009-07-16 14:23:00,1.83698,1.83714,1.83688,1.83714,7263166.0
2009-07-16 14:24:00,1.83692,1.83692,1.83663,1.83663,10089161.0
2009-07-16 14:25:00,1.83645,1.83645,1.83608,1.83608,13458798.0
2009-07-16 14:26:00,1.83596,1.83597,1.83552,1.83554,3932717.0
2009-07-16 14:27:00,1.83541,1.83548,1.83534,1.83548,22483249.0
2009-07-16 14:28:00,1.83542,1.83547,1.83522,1.83522,6777623.0
2009-07-16 14:29:00,1.83519,1.83519,1.83497,1.83497,3815803.0
2009-07-16 14:30:00,1.83492,1.83492,1.83456,1.83456,6608009.0
2009-07-16 14:31:00,1.83466,1.83466,1.83436,1.83436,10854246.0
2009-07-16 14:32:00,1.83433,1.83435,1.83403,1.83405,5836948.0
2009-07-16 14:33:00,1.83403,1.83403,1.83308,1.83324,11735264.0
2009-07-16 14:34:00,1.83332,1.83388,1.83332,1.83388,1921566.0
2009-07-16 14:35:00,1.83397,1.83397,1.83304,1.83366,139805220.0
2009-07-16 14:36:00,1.83354,1.83354,1.83321,1.83321,6986691.0
2009-07-16 14:37:00,1.83311,1.83343,1.83311,1.83333,4476018.0
2009-07-16 14:38:00,1.83337,1.83337,1.83289,1.83289,2310465.0
2009-07-16 14:39:00,1.83298,1.83298,1.83261,1.83261,4635911.0
2009-07-16 14:40:00,1.83274,1.83307,1.83274,1.83307,6784843.0
2009-07-16 14:41:00,1.83308,1.8335,1.83303,1.8335,5334821.0
2009-07-16 14:42:00,1.83354,1.83354,1.83312,1.8332,8148579.0
2009-07-16 14:43:00,1.83315,1.83336,1.83306,1.83336,3398536.0
2009-07-16 14:44:00,1.83356,1.83446,1.83355,1.8341,59642730.0
2009-07-16 14:45:00,1.83413,1.83479,1.83413,1.83465,27221913.0
2009-07-16 14:46:00,1.83477,1.83533,1.83477,1.83533,6641736.0
2009-07-16 14:47:00,1.83543,1.83565,1.83539,1.83547,6372696.0
2009-07-16 14:48:00,1.83566,1.836,1.83561,1.83598,6304488.0
2009-07-16 14:49:00,1.83612,1.83638,1.83612,1.83638,12277398.0
2009-07-16 14:50:00,1.83637,1.83637,1.83608,1.83608,7858083.0
2009-07-16 14:51:00,1.83611,1.83615,1.83574,1.83574,51947766.0
2009-07-16 14:52:00,1.83571,1.83571,1.83511,1.83534,9705792.0
2009-07-16 14:53:00,1.83541,1.83541,1.83513,1.83513,14062479.0
2009-07-16 14:54:00,1.83513,1.83513,1.83484,1.83484,5316862.0
2009-07-16 14:55:00,1.83471,1.83524,1.83471,1.83524,4219087.0
2009-07-16 14:56:00,1.8351,1.83547,1.8351,1.83547,11943631.0
2009-07-16 14:57:00,1.8355,1.8359,1.8355,1.83577,9320266.0
2009-07-16 14:58:00,1.83573,1.83605,1.83569,1.83605,11699410.0
2009-07-16 14:59:00,1.8361,1.83708,1.8361,1.83708,24249920.0
2009-07-16 15:00:00,1.83699,1.83699,1.83664,1.83664,10962112.0
2009-07-16 15:01:00,1.83654,1.83654,1.83568,1.83598,40743608.0
2009-07-16 15:02:00,1.83594,1.83594,1.83571,1.83594,18462500.0
2009-07-16 15:03:00,1.83602,1.83614,1.83588,1.83601,3661994.0
2009-07-16 15:04:00,1.83602,1.83621,1.83584,1.83621,7223153.0
2009-07-16 15:05:00,1.83629,1.83648,1.83629,1.83639,7463285.0
2009-07-16 15:06:00,1.83642,1.83655,1.83642,1.83642,772103.0
2009-07-16 15:07:00,1.83644,1.83683,1.83635,1.83683,29344256.0
2009-07-16 15:08:00,1.83681,1.83693,1.83659,1.83659,5086650.0
2009-07-16 15:09:00,1.83669,1.83687,1.83668,1.83685,4165114.0
2009-07-16 15:10:00,1.83675,1.83695,1.83664,1.83695,55740736.0
2009-07-16 15:11:00,1.83696,1.83696,1.83661,1.83661,2099682.0
2009-07-16 15:12:00,1.83644,1.83658,1.83644,1.83658,6419190.0
2009-07-16 15:13:00,1.8365,1.83652,1.8365,1.8365,10154455.0
2009-07-16 15:14:00,1.83642,1.83663,1.83638,1.83663,4968376.0
2009-07-16 15:15:00,1.83662,1.83662,1.83641,1.83657,7880206.0
2009-07-16 15:16:00,1.83653,1.83689,1.83653,1.83689,3826651.0
2009-07-16 15:17:00,1.83695,1.83847,1.83695,1.83836,78729780.0
2009-07-16 15:18:00,1.83842,1.83863,1.83829,1.83829,7748663.0
2009-07-16 15:19:00,1.83821,1.83821,1.83791,1.83803,34180497.0
2009-07-16 15:20:00,1.83802,1.83818,1.83785,1.83785,23334948.0
2009-07-16 15:21:00,1.83778,1.83786,1.83772,1.83786,6545484.0
2009-07-16 15:22:00,1.838,1.83814,1.838,1.8381,1795577.0
2009-07-16 15:23:00,1.8376,1.83803,1.8376,1.83793,11165999.0
2009-07-16 15:24:00,1.83794,1.838,1.83784,1.83799,6231333.0
2009-07-16 15:25:00,1.83791,1.83811,1.83785,1.83801,9214607.0
2009-07-16 15:26:00,1.83785,1.83785,1.83713,1.83713,18381403.0
2009-07-16 15:27:00,1.83703,1.83703,1.8366,1.8366,18490158.0
2009-07-16 15:28:00,1.83665,1.83665,1.83604,1.83604,46307520.0
2009-07-16 15:29:00,1.83599,1.83621,1.83571,1.83597,7577628.0
2009-07-16 15:30:00,1.83597,1.83602,1.83582,1.83588,5841660.0
2009-07-16 15:31:00,1.83576,1.83576,1.83561,1.83562,13910869.0
2009-07-16 15:32:00,1.83561,1.83622,1.83561,1.83622,7132453.0
2009-07-16 15:33:00,1.83616,1.83616,1.83569,1.83584,34312356.0
2009-07-16 15:34:00,1.83572,1.83574,1.83553,1.83553,5557709.0
2009-07-16 15:35:00,1.8358,1.83585,1.83572,1.83572,4399665.0
2009-07-16 15:36:00,1.83557,1.83568,1.83556,1.83556,5685884.0
2009-07-16 15:37:00,1.83569,1.83576,1.83563,1.83576,1385201.0
2009-07-16 15:38:00,1.83568,1.83578,1.83552,1.83566,12544933.0
2009-07-16 15:39:00,1.83567,1.83587,1.83561,1.83587,2141258.0
2009-07-16 15:40:00,1.83592,1.83592,1.83533,1.83569,122410761.0
2009-07-16 15:41:00,1.83565,1.83565,1.83433,1.83451,52630854.0
2009-07-16 15:42:00,1.83475,1.83494,1.83475,1.83485,1525675.0
2009-07-16 15:43:00,1.83478,1.83478,1.8346,1.83472,23464945.0
2009-07-16 15:44:00,1.83468,1.83468,1.83422,1.83446,6192599.0
2009-07-16 15:45:00,1.83456,1.83459,1.83445,1.83445,81718209.0
2009-07-16 15:46:00,1.83446,1.83476,1.83414,1.83476,7051231.0
2009-07-16 15:47:00,1.83477,1.83498,1.83477,1.83498,5947720.0
2009-07-16 15:48:00,1.835,1.83519,1.83494,1.83519,11774341.0
2009-07-16 15:49:00,1.83524,1.83542,1.83522,1.83542,7173287.0
2009-07-16 15:50:00,1.83542,1.83564,1.83542,1.83564,27124533.0
2009-07-16 15:51:00,1.83573,1.83632,1.83573,1.83632,13087556.0
2009-07-16 15:52:00,1.83632,1.83634,1.83595,1.83595,9351896.0
2009-07-16 15:53:00,1.8358,1.8358,1.83519,1.83519,2533308.0
2009-07-16 15:54:00,1.83521,1.83521,1.83441,1.83468,21941136.0
2009-07-16 15:55:00,1.83473,1.83565,1.83473,1.83565,4695735.0
2009-07-16 15:56:00,1.83568,1.83577,1.83557,1.8356,3508733.0
2009-07-16 15:57:00,1.83576,1.83598,1.83576,1.83598,3054208.0
2009-07-16 15:58:00,1.83593,1.83597,1.83573,1.83573,3007579.0
2009-07-16 15:59:00,1.83568,1.83568,1.83406,1.83436,33689740.0
2009-07-16 16:00:00,1.83436,1.83436,1.83404,1.83432,23148022.0
2009-07-16 16:01:00,1.83452,1.83481,1.83452,1.83481,9896383.0
2009-07-16 16:02:00,1.83473,1.83509,1.83471,1.83509,6580464.0
2009-07-16 16:03:00,1.83528,1.83552,1.83528,1.83545,7505260.0
2009-07-16 16:04:00,1.83526,1.83576,1.83526,1.8354,4335851.0
2009-07-16 16:05:00,1.83543,1.83602,1.83543,1.83602,3912415.0
2009-07-16 16:06:00,1.836,1.83685,1.836,1.8367,43349050.0
2009-07-16 16:07:00,1.83692,1.83731,1.83692,1.83731,5098844.0
2009-07-16 16:08:00,1.83731,1.83755,1.83729,1.83755,9883313.0
2009-07-16 16:09:00,1.8376,1.83774,1.83755,1.83774,8828847.0
2009-07-16 16:10:00,1.83776,1.838,1.83776,1.838,4030150.0
2009-07-16 16:11:00,1.83807,1.83807,1.83749,1.83749,40168395.0
2009-07-16 16:12:00,1.83735,1.83735,1.83716,1.83716,4731628.0
2009-07-16 16:13:00,1.83723,1.83761,1.83723,1.83761,10155697.0
2009-07-16 16:14:00,1.83766,1.83766,1.83743,1.83743,3841453.0
2009-07-16 16:15:00,1.83729,1.83741,1.83725,1.83741,44215946.0
2009-07-16 16:16:00,1.83747,1.83765,1.8374,1.8374,3271805.0
2009-07-16 16:17:00,1.83739,1.83753,1.83728,1.83735,4842220.0
2009-07-16 16:18:00,1.83732,1.83732,1.83717,1.83727,7587194.0
2009-07-16 16:19:00,1.83725,1.83725,1.83676,1.83676,10247180.0
2009-07-16 16:20:00,1.83687,1.83718,1.83687,1.8371,4354398.0
2009-07-16 16:21:00,1.83709,1.83761,1.83709,1.83741,7227446.0
2009-07-16 16:22:00,1.83762,1.8378,1.83762,1.83777,12492380.0
2009-07-16 16:23:00,1.83775,1.83775,1.83747,1.83765,3592243.0
2009-07-16 16:24:00,1.83775,1.83829,1.83775,1.83829,2946030.0
2009-07-16 16:25:00,1.83847,1.83887,1.83847,1.83887,5851312.0
2009-07-16 16:26:00,1.83881,1.83905,1.83874,1.83874,1714580.0
2009-07-16 16:27:00,1.83874,1.83874,1.83846,1.83846,7923471.0
2009-07-16 16:28:00,1.83853,1.83853,1.83803,1.83822,5763318.0
2009-07-16 16:29:00,1.83826,1.83839,1.83814,1.83814,5563251.0
2009-07-16 16:30:00,1.83807,1.8381,1.83797,1.83797,3480529.0
2009-07-16 16:31:00,1.83798,1.83827,1.83798,1.83827,1899033.0
2009-07-16 16:32:00,1.83827,1.83875,1.83822,1.83875,44580200.0
2009-07-16 16:33:00,1.83888,1.8391,1.83872,1.8391,44993750.0
2009-07-16 16:34:00,1.83912,1.83912,1.83876,1.83882,11182898.0
2009-07-16 16:35:00,1.83876,1.83917,1.83862,1.83917,157033242.0
2009-07-16 16:36:00,1.83935,1.83944,1.8393,1.83943,4685978.0
2009-07-16 16:37:00,1.83947,1.83962,1.83947,1.83962,14938745.0
2009-07-16 16:38:00,1.83963,1.84011,1.83963,1.84011,17373746.0
2009-07-16 16:39:00,1.84025,1.84054,1.84025,1.84047,39342037.0
2009-07-16 16:40:00,1.84039,1.84039,1.84,1.84005,7971402.0
2009-07-16 16:41:00,1.83988,1.83988,1.83972,1.83976,11998380.0
2009-07-16 16:42:00,1.83976,1.83981,1.83945,1.83977,2084722.0
2009-07-16 16:43:00,1.83995,1.84045,1.83995,1.84045,8396996.0
2009-07-16 16:44:00,1.84046,1.84055,1.83995,1.83995,47294012.0
2009-07-16 16:45:00,1.83996,1.84024,1.83992,1.84024,2721923.0
2009-07-16 16:46:00,1.84013,1.84013,1.83972,1.83972,15971725.0
2009-07-16 16:47:00,1.8396,1.8396,1.83921,1.83921,31666016.0
2009-07-16 16:48:00,1.83913,1.83925,1.83908,1.83908,11976215.0
2009-07-16 16:49:00,1.83911,1.83914,1.8388,1.8388,4851293.0
2009-07-16 16:50:00,1.83875,1.83875,1.83791,1.83791,7865517.0
2009-07-16 16:51:00,1.83784,1.83789,1.83771,1.83771,9829100.0
2009-07-16 16:52:00,1.83756,1.83765,1.83738,1.83738,9386476.0
2009-07-16 16:53:00,1.83733,1.83733,1.83685,1.83685,5030280.0
2009-07-16 16:54:00,1.83683,1.83684,1.83667,1.83672,6878744.0
2009-07-16 16:55:00,1.83664,1.83693,1.83659,1.83669,3989306.0
2009-07-16 16:56:00,1.83663,1.83668,1.83616,1.83668,36869574.0
2009-07-16 16:57:00,1.83672,1.83709,1.83672,1.83689,7051448.0
2009-07-16 16:58:00,1.83692,1.83718,1.83681,1.83681,59585960.0
2009-07-16 16:59:00,1.83662,1.8369,1.83656,1.83672,9679540.0
2009-07-16 17:00:00,1.83662,1.83662,1.83602,1.83614,6467590.0
2009-07-16 17:01:00,1.83609,1.83609,1.83556,1.83556,19308153.0
2009-07-16 17:02:00,1.83551,1.83566,1.83551,1.83565,3108728.0
2009-07-16 17:03:00,1.83559,1.83559,1.83526,1.83532,71665321.0
2009-07-16 17:04:00,1.83532,1.83547,1.83532,1.83547,2801701.0
2009-07-16 17:05:00,1.83534,1.83539,1.83501,1.83531,13484636.0
2009-07-16 17:06:00,1.83516,1.83516,1.83478,1.835,13773192.0
2009-07-16 17:07:00,1.83508,1.83508,1.83472,1.83472,12886706.0
2009-07-16 17:08:00,1.83466,1.83466,1.83425,1.83442,2480721.0
2009-07-16 17:09:00,1.8345,1.83462,1.83433,1.83462,4061544.0
2009-07-16 17:10:00,1.83483,1.83497,1.83453,1.83497,4266788.0
2009-07-16 17:11:00,1.83514,1.83525,1.83514,1.83522,10829629.0
2009-07-16 17:12:00,1.83537,1.83575,1.83537,1.83575,10685248.0
2009-07-16 17:13:00,1.83576,1.83576,1.83545,1.83545,21992540.0
2009-07-16 17:14:00,1.83555,1.83568,1.83548,1.83568,7457182.0
2009-07-16 17:15:00,1.83572,1.83584,1.83568,1.83584,3121350.0
2009-07-16 17:16:00,1.83576,1.8358,1.83563,1.83563,92011180.0
2009-07-16 17:17:00,1.83551,1.83565,1.83551,1.83561,3952632.0
2009-07-16 17:18:00,1.83567,1.83597,1.83567,1.83597,3440807.0
2009-07-16 17:19:00,1.8346,1.83639,1.8346,1.83616,3425019.0
2009-07-16 17:20:00,1.83623,1.83623,1.83568,1.83568,5740349.0
2009-07-16 17:21:00,1.83568,1.83568,1.83545,1.83545,1747183.0
2009-07-16 17:22:00,1.83544,1.83544,1.83471,1.83525,3307078.0
2009-07-16 17:23:00,1.83523,1.83535,1.83516,1.83516,3256477.0
2009-07-16 17:24:00,1.83518,1.83542,1.83505,1.83542,4469681.0
2009-07-16 17:25:00,1.83555,1.83575,1.83555,1.83575,32903075.0
2009-07-16 17:26:00,1.83576,1.83591,1.83556,1.83591,18496674.0
2009-07-16 17:27:00,1.83598,1.83606,1.83568,1.83568,3371739.0
2009-07-16 17:28:00,1.83569,1.83569,1.83558,1.83558,10280371.0
2009-07-16 17:29:00,1.83564,1.83613,1.83564,1.83613,34158656.0
2009-07-16 17:30:00,1.83633,1.83663,1.83633,1.83663,6197146.0
2009-07-16 17:31:00,1.83662,1.83669,1.83647,1.83669,5631844.0
2009-07-16 17:32:00,1.83666,1.83666,1.8365,1.8365,15449956.0
2009-07-16 17:33:00,1.83644,1.8365,1.83633,1.8365,6243372.0
2009-07-16 17:34:00,1.83646,1.83646,1.83625,1.83638,13650408.0
2009-07-16 17:35:00,1.83637,1.83637,1.83605,1.83637,7444584.0
2009-07-16 17:36:00,1.83645,1.83645,1.8356,1.8356,9249203.0
2009-07-16 17:37:00,1.83541,1.83555,1.83509,1.83509,4405559.0
2009-07-16 17:38:00,1.83548,1.83552,1.83531,1.83531,1943873.0
2009-07-16 17:39:00,1.83506,1.83506,1.83438,1.83438,4761537.0
2009-07-16 17:40:00,1.8343,1.83431,1.83411,1.83419,11180594.0
2009-07-16 17:41:00,1.8342,1.8342,1.83399,1.83405,23031742.0
2009-07-16 17:42:00,1.83394,1.83401,1.83387,1.83387,7731019.0
2009-07-16 17:43:00,1.83378,1.83418,1.83378,1.83418,19931326.0
2009-07-16 17:44:00,1.83431,1.83453,1.83431,1.83453,26467804.0
2009-07-16 17:45:00,1.83451,1.8346,1.83426,1.83454,10888679.0
2009-07-16 17:46:00,1.83451,1.83472,1.83449,1.83472,14701148.0
2009-07-16 17:47:00,1.83493,1.83538,1.83493,1.83533,6132351.0
2009-07-16 17:48:00,1.83531,1.83541,1.83527,1.83529,7074932.0
2009-07-16 17:49:00,1.83529,1.83536,1.83519,1.83536,4930484.0
2009-07-16 17:50:00,1.83537,1.83544,1.83516,1.83516,13020336.0
2009-07-16 17:51:00,1.83513,1.83523,1.83507,1.83516,17993467.0
2009-07-16 17:52:00,1.83516,1.83536,1.83514,1.83536,1770650.0
2009-07-16 17:53:00,1.83543,1.8356,1.83536,1.8356,1573830.0
2009-07-16 17:54:00,1.83551,1.83589,1.83551,1.83589,5800408.0
2009-07-16 17:55:00,1.83585,1.83585,1.83566,1.83566,87749795.0
2009-07-16 17:56:00,1.83561,1.83561,1.83551,1.83551,14584711.0
2009-07-16 17:57:00,1.83566,1.83569,1.83543,1.83543,9027232.0
2009-07-16 17:58:00,1.83532,1.83532,1.83507,1.83507,6069057.0
2009-07-16 17:59:00,1.83502,1.83502,1.83486,1.83486,3118300.0
2009-07-16 18:00:00,1.83481,1.83481,1.83403,1.83403,19152612.0
2009-07-16 18:01:00,1.83405,1.83405,1.83372,1.83376,3611854.0
2009-07-16 18:02:00,1.83376,1.83376,1.83321,1.83321,11037390.0
2009-07-16 18:03:00,1.83332,1.83417,1.83332,1.83417,6065719.0
2009-07-16 18:04:00,1.83422,1.83464,1.83419,1.83464,7593871.0
2009-07-16 18:05:00,1.83474,1.83552,1.83474,1.83526,26090154.0
2009-07-16 18:06:00,1.83522,1.8354,1.8352,1.8354,3879831.0
2009-07-16 18:07:00,1.83543,1.83584,1.83543,1.83582,23280138.0
2009-07-16 18:08:00,1.83568,1.83568,1.83544,1.83551,9249436.0
2009-07-16 18:09:00,1.83558,1.83558,1.83502,1.83502,2180995.0
2009-07-16 18:10:00,1.83504,1.8352,1.83504,1.8352,5668543.0
2009-07-16 18:11:00,1.83521,1.83583,1.83521,1.83579,8174319.0
2009-07-16 18:12:00,1.83579,1.83579,1.83553,1.83553,25117464.0
2009-07-16 18:13:00,1.83556,1.83565,1.83548,1.83552,20956631.0
2009-07-16 18:14:00,1.83559,1.83573,1.83536,1.83563,4803748.0
2009-07-16 18:15:00,1.8357,1.8357,1.83546,1.83546,7243216.0
2009-07-16 18:16:00,1.83568,1.83586,1.8356,1.83585,9126450.0
2009-07-16 18:17:00,1.83588,1.83592,1.83544,1.83588,6267181.0
2009-07-16 18:18:00,1.83588,1.83596,1.83588,1.83591,7396909.0
2009-07-16 18:19:00,1.83594,1.83617,1.83594,1.83615,42718272.0
2009-07-16 18:20:00,1.83613,1.83613,1.83591,1.83603,13797941.0
2009-07-16 18:21:00,1.83606,1.83617,1.83593,1.83593,6253820.0
2009-07-16 18:22:00,1.83576,1.83576,1.83512,1.83545,2467358.0
2009-07-16 18:23:00,1.83569,1.83581,1.83558,1.83581,5268175.0
2009-07-16 18:24:00,1.83577,1.83577,1.83428,1.83567,2168600.0
2009-07-16 18:25:00,1.83566,1.83596,1.83561,1.83596,5421012.0
2009-07-16 18:26:00,1.83598,1.83608,1.83587,1.83608,6483501.0
2009-07-16 18:27:00,1.83618,1.83618,1.83588,1.83611,26323164.0
2009-07-16 18:28:00,1.83605,1.83607,1.83581,1.836,9399898.0
2009-07-16 18:29:00,1.83597,1.83645,1.83484,1.83645,42525281.0
2009-07-16 18:30:00,1.8365,1.83667,1.83578,1.83578,3039643.0
2009-07-16 18:31:00,1.83587,1.83602,1.83587,1.83597,13608609.0
2009-07-16 18:32:00,1.83605,1.83633,1.83605,1.83633,5295510.0
2009-07-16 18:33:00,1.8363,1.8363,1.83584,1.8359,8480457.0
2009-07-16 18:34:00,1.83603,1.83626,1.83603,1.83621,10338665.0
2009-07-16 18:35:00,1.83615,1.83623,1.83592,1.83592,21168180.0
2009-07-16 18:36:00,1.83587,1.83592,1.83559,1.83583,6656197.0
2009-07-16 18:37:00,1.83581,1.83581,1.83572,1.83578,9139140.0
2009-07-16 18:38:00,1.83584,1.83625,1.83584,1.83625,3191358.0
2009-07-16 18:39:00,1.83624,1.83639,1.83607,1.83607,3044637.0
2009-07-16 18:40:00,1.83607,1.83614,1.83593,1.83614,5048176.0
2009-07-16 18:41:00,1.83613,1.83613,1.83603,1.83606,4634683.0
2009-07-16 18:42:00,1.83596,1.83604,1.8359,1.8359,3431294.0
2009-07-16 18:43:00,1.8359,1.8359,1.83568,1.83585,49876002.0
2009-07-16 18:44:00,1.83592,1.83595,1.8358,1.8358,3539049.0
2009-07-16 18:45:00,1.83581,1.83587,1.83567,1.83576,7903558.0
2009-07-16 18:46:00,1.83589,1.83596,1.83584,1.83594,8816345.0
2009-07-16 18:47:00,1.83599,1.83599,1.83582,1.83582,12932469.0
2009-07-16 18:48:00,1.83576,1.83586,1.83564,1.83586,3851287.0
2009-07-16 18:49:00,1.83579,1.83596,1.83579,1.83596,17777489.0
2009-07-16 18:50:00,1.83605,1.83646,1.83598,1.83646,33233274.0
2009-07-16 18:51:00,1.83644,1.83644,1.83613,1.83632,65555865.0
2009-07-16 18:52:00,1.83643,1.83643,1.83621,1.83625,4770414.0
2009-07-16 18:53:00,1.83633,1.83634,1.83611,1.83611,16428094.0
2009-07-16 18:54:00,1.8361,1.83631,1.8361,1.83614,7048744.0
2009-07-16 18:55:00,1.83613,1.83626,1.8361,1.83615,8958343.0
2009-07-16 18:56:00,1.83604,1.83618,1.83592,1.83618,2148822.0
2009-07-16 18:57:00,1.83614,1.83614,1.83578,1.83592,8851739.0
2009-07-16 18:58:00,1.83581,1.83585,1.83575,1.83585,10537888.0
2009-07-16 18:59:00,1.83586,1.83606,1.83586,1.83595,17122639.0
2009-07-16 19:00:00,1.83601,1.83624,1.83601,1.83624,8876975.0
2009-07-16 19:01:00,1.8362,1.83634,1.83612,1.83634,2921541.0
2009-07-16 19:02:00,1.83623,1.83623,1.83594,1.836,7251026.0
2009-07-16 19:03:00,1.83606,1.83682,1.83606,1.83682,5717073.0
2009-07-16 19:04:00,1.83688,1.83688,1.83658,1.83658,1806187.0
2009-07-16 19:05:00,1.83654,1.83656,1.83645,1.83647,3389158.0
2009-07-16 19:06:00,1.83655,1.83679,1.83619,1.83679,8984631.0
2009-07-16 19:07:00,1.83684,1.83705,1.83684,1.83705,8060753.0
2009-07-16 19:08:00,1.83693,1.83702,1.83693,1.83701,2516794.0
2009-07-16 19:09:00,1.83703,1.83709,1.83684,1.83684,26308612.0
2009-07-16 19:10:00,1.83683,1.83688,1.83666,1.83684,4837525.0
2009-07-16 19:11:00,1.83691,1.83706,1.83677,1.837,10616979.0
2009-07-16 19:12:00,1.83698,1.83703,1.83683,1.8369,102232844.0
2009-07-16 19:13:00,1.83691,1.83692,1.83676,1.83692,1976521.0
2009-07-16 19:14:00,1.83688,1.83693,1.83678,1.83693,4167105.0
2009-07-16 19:15:00,1.83708,1.83729,1.83708,1.83726,9532440.0
2009-07-16 19:16:00,1.83732,1.83741,1.83726,1.83728,3948643.0
2009-07-16 19:17:00,1.8372,1.83724,1.83717,1.83724,12256664.0
2009-07-16 19:18:00,1.8373,1.83741,1.8372,1.83732,15961440.0
2009-07-16 19:19:00,1.83743,1.83751,1.83733,1.83751,5851695.0
2009-07-16 19:20:00,1.83752,1.83756,1.83745,1.83745,3850929.0
2009-07-16 19:21:00,1.83735,1.83735,1.83713,1.83722,6405376.0
2009-07-16 19:22:00,1.83711,1.83711,1.83692,1.8371,12544068.0
2009-07-16 19:23:00,1.83724,1.83759,1.83724,1.8375,5640124.0
2009-07-16 19:24:00,1.83736,1.83736,1.83704,1.83731,7082766.0
2009-07-16 19:25:00,1.83744,1.83764,1.83744,1.83764,25074252.0
2009-07-16 19:26:00,1.83773,1.8378,1.83773,1.83779,6871216.0
2009-07-16 19:27:00,1.83776,1.8378,1.83764,1.8378,10645400.0
2009-07-16 19:28:00,1.83781,1.83781,1.83744,1.83745,5690768.0
2009-07-16 19:29:00,1.83754,1.83787,1.83754,1.83787,4917184.0
2009-07-16 19:30:00,1.83791,1.83794,1.83784,1.83784,7405387.0
2009-07-16 19:31:00,1.83774,1.83774,1.8374,1.8376,3789570.0
2009-07-16 19:32:00,1.83768,1.83783,1.83768,1.8378,22490827.0
2009-07-16 19:33:00,1.83783,1.83793,1.83776,1.8379,9658939.0
2009-07-16 19:34:00,1.83778,1.83793,1.83772,1.83793,5076017.0
2009-07-16 19:35:00,1.83804,1.83822,1.83804,1.83822,3195390.0
2009-07-16 19:36:00,1.83822,1.83822,1.83803,1.83809,7939967.0
2009-07-16 19:37:00,1.83813,1.83813,1.83796,1.83804,4195730.0
2009-07-16 19:38:00,1.838,1.838,1.83785,1.83798,6371797.0
2009-07-16 19:39:00,1.83801,1.83825,1.83796,1.83825,17051042.0
2009-07-16 19:40:00,1.83823,1.83823,1.83792,1.83792,7454427.0
2009-07-16 19:41:00,1.83785,1.83786,1.83771,1.83771,9299025.0
2009-07-16 19:42:00,1.83778,1.83778,1.83757,1.83757,4143388.0
2009-07-16 19:43:00,1.83743,1.8378,1.83727,1.8378,3426256.0
2009-07-16 19:44:00,1.83804,1.83845,1.83804,1.83845,5148133.0
2009-07-16 19:45:00,1.83865,1.8391,1.83865,1.8391,14367888.0
2009-07-16 19:46:00,1.83923,1.83967,1.83923,1.83967,5978483.0
2009-07-16 19:47:00,1.83963,1.83963,1.83935,1.83949,7225735.0
2009-07-16 19:48:00,1.83946,1.83957,1.83934,1.83934,2317684.0
2009-07-16 19:49:00,1.83932,1.83946,1.83895,1.83895,16720418.0
2009-07-16 19:50:00,1.83899,1.83921,1.83899,1.83911,18599337.0
2009-07-16 19:51:00,1.83926,1.83969,1.83926,1.83956,28748920.0
2009-07-16 19:52:00,1.83951,1.83988,1.83951,1.83988,18368875.0
2009-07-16 19:53:00,1.83992,1.84033,1.83992,1.84033,6293185.0
2009-07-16 19:54:00,1.84019,1.84028,1.83995,1.83995,3970348.0
2009-07-16 19:55:00,1.84012,1.84024,1.84006,1.84017,6703423.0
2009-07-16 19:56:00,1.84012,1.84059,1.84012,1.84059,6040437.0
2009-07-16 19:57:00,1.84063,1.84063,1.84038,1.84038,7991757.0
2009-07-16 19:58:00,1.84049,1.84053,1.84046,1.84046,20819250.0
2009-07-16 19:59:00,1.84048,1.84055,1.84039,1.84039,6744983.0
2009-07-16 20:00:00,1.84021,1.84021,1.83944,1.83944,8487217.0
2009-07-16 20:01:00,1.83951,1.83951,1.83931,1.8394,8682086.0
2009-07-16 20:02:00,1.83942,1.83962,1.83942,1.83962,17335724.0
2009-07-16 20:03:00,1.83958,1.83961,1.83945,1.83959,9826236.0
2009-07-16 20:04:00,1.83968,1.83968,1.83955,1.83955,21552262.0
2009-07-16 20:05:00,1.83944,1.83944,1.83913,1.83913,7965156.0
2009-07-16 20:06:00,1.8392,1.8392,1.83765,1.83902,2329089.0
2009-07-16 20:07:00,1.83889,1.83893,1.83875,1.83893,7109326.0
2009-07-16 20:08:00,1.83904,1.83926,1.83898,1.83926,7224295.0
2009-07-16 20:09:00,1.83935,1.83952,1.83935,1.83952,9702765.0
2009-07-16 20:10:00,1.83939,1.83941,1.83925,1.83936,9220968.0
2009-07-16 20:11:00,1.83947,1.83956,1.8394,1.83944,14770910.0
2009-07-16 20:12:00,1.83945,1.83945,1.83862,1.83862,11412791.0
2009-07-16 20:13:00,1.83859,1.83863,1.83819,1.83819,12621015.0
2009-07-16 20:14:00,1.83814,1.83839,1.83787,1.83839,3507480.0
2009-07-16 20:15:00,1.83831,1.83831,1.83802,1.83826,9412669.0
2009-07-16 20:16:00,1.83838,1.83864,1.83833,1.83833,1172264.0
2009-07-16 20:17:00,1.8383,1.8383,1.83816,1.83818,3753539.0
2009-07-16 20:18:00,1.83828,1.83863,1.83828,1.83863,3513978.0
2009-07-16 20:19:00,1.83864,1.83877,1.8386,1.83877,3516033.0
2009-07-16 20:20:00,1.83877,1.83901,1.83877,1.83901,8313165.0
2009-07-16 20:21:00,1.83901,1.83902,1.83855,1.8388,7927653.0
2009-07-16 20:22:00,1.83875,1.83875,1.83722,1.83849,4995657.0
2009-07-16 20:23:00,1.83851,1.83858,1.83845,1.83845,16190631.0
2009-07-16 20:24:00,1.83856,1.83873,1.83854,1.83873,14383193.0
2009-07-16 20:25:00,1.83877,1.83882,1.83855,1.83855,3893215.0
2009-07-16 20:26:00,1.8385,1.8385,1.83824,1.83834,5681137.0
2009-07-16 20:27:00,1.83839,1.83847,1.83814,1.83814,3361663.0
2009-07-16 20:28:00,1.83801,1.83811,1.83801,1.83807,5493352.0
2009-07-16 20:29:00,1.83811,1.83811,1.83797,1.83805,6424245.0
2009-07-16 20:30:00,1.838,1.8382,1.83799,1.83799,10844555.0
2009-07-16 20:31:00,1.838,1.83803,1.83789,1.83798,13890647.0
2009-07-16 20:32:00,1.83793,1.83797,1.83777,1.83777,7961952.0
2009-07-16 20:33:00,1.83764,1.83771,1.8376,1.8376,7221910.0
2009-07-16 20:34:00,1.83749,1.83764,1.8372,1.8376,6991030.0
2009-07-16 20:35:00,1.83758,1.83788,1.83753,1.83788,4272919.0
2009-07-16 20:36:00,1.83785,1.83785,1.83774,1.83782,4854195.0
2009-07-16 20:37:00,1.83784,1.83797,1.83741,1.83789,17540076.0
2009-07-16 20:38:00,1.83777,1.83777,1.83762,1.83768,12734696.0
2009-07-16 20:39:00,1.83772,1.8378,1.83771,1.83771,3215274.0
2009-07-16 20:40:00,1.83778,1.83778,1.83751,1.83756,12781295.0
2009-07-16 20:41:00,1.83777,1.83796,1.83777,1.83791,5820701.0
2009-07-16 20:42:00,1.83791,1.83817,1.83785,1.83817,13318410.0
2009-07-16 20:43:00,1.83828,1.83837,1.83823,1.83823,2735234.0
2009-07-16 20:44:00,1.83826,1.83839,1.83826,1.83839,9094706.0
2009-07-16 20:45:00,1.83843,1.83859,1.8382,1.83843,2413439.0
2009-07-16 20:46:00,1.83837,1.83837,1.83827,1.83827,7742434.0
2009-07-16 20:47:00,1.83828,1.83828,1.83794,1.83794,2948205.0
2009-07-16 20:48:00,1.83793,1.83816,1.83788,1.83816,2816158.0
2009-07-16 20:49:00,1.83812,1.83812,1.83794,1.8381,19039528.0
2009-07-16 20:50:00,1.8381,1.83827,1.83804,1.83827,7853275.0
2009-07-16 20:51:00,1.83843,1.8386,1.83843,1.8386,6800404.0
2009-07-16 20:52:00,1.8387,1.83875,1.83854,1.8387,6718909.0
2009-07-16 20:53:00,1.83868,1.8387,1.8386,1.83866,5054049.0
2009-07-16 20:54:00,1.83859,1.83859,1.83839,1.83839,9470239.0
2009-07-16 20:55:00,1.83839,1.8386,1.83839,1.83845,8328113.0
2009-07-16 20:56:00,1.8384,1.8386,1.83833,1.8386,5677968.0
2009-07-16 20:57:00,1.83878,1.83881,1.83868,1.83881,3573913.0
2009-07-16 20:58:00,1.83876,1.83897,1.83875,1.83897,13218386.0
2009-07-16 20:59:00,1.83897,1.83905,1.83893,1.83893,10419276.0
2009-07-16 21:00:00,1.83876,1.83876,1.83847,1.83848,5971807.0
2009-07-16 21:01:00,1.83851,1.8388,1.83851,1.83875,9854425.0
2009-07-16 21:02:00,1.83876,1.83876,1.83853,1.83867,4782271.0
2009-07-16 21:03:00,1.83864,1.83865,1.83852,1.83852,13664773.0
2009-07-16 21:04:00,1.83852,1.83855,1.83842,1.83843,13304974.0
2009-07-16 21:05:00,1.83838,1.83838,1.83824,1.83824,4173376.0
2009-07-16 21:06:00,1.83839,1.83843,1.83828,1.83838,6085613.0
2009-07-16 21:07:00,1.83838,1.83838,1.83823,1.83826,10168481.0
2009-07-16 21:08:00,1.83821,1.83826,1.83806,1.8382,5367896.0
2009-07-16 21:09:00,1.83816,1.83817,1.83799,1.83811,7192769.0
2009-07-16 21:10:00,1.83802,1.83822,1.83802,1.83805,14133229.0
2009-07-16 21:11:00,1.83791,1.83791,1.83753,1.83753,7815375.0
2009-07-16 21:12:00,1.83759,1.83792,1.83759,1.83789,12208598.0
2009-07-16 21:13:00,1.83792,1.83806,1.83786,1.83789,17979013.0
2009-07-16 21:14:00,1.83784,1.83795,1.83784,1.83789,74009483.0
2009-07-16 21:15:00,1.838,1.83813,1.83797,1.83797,2774011.0
2009-07-16 21:16:00,1.83782,1.83782,1.83761,1.83761,8963572.0
2009-07-16 21:17:00,1.83762,1.83772,1.83759,1.83772,6305228.0
2009-07-16 21:18:00,1.83778,1.83787,1.83754,1.83787,10661859.0
2009-07-16 21:19:00,1.83794,1.83818,1.83794,1.83818,9446266.0
2009-07-16 21:20:00,1.83819,1.83827,1.83815,1.83827,13021273.0
2009-07-16 21:21:00,1.83818,1.83819,1.83813,1.83819,14712140.0
2009-07-16 21:22:00,1.83808,1.83825,1.83808,1.83821,16323110.0
2009-07-16 21:23:00,1.83814,1.83814,1.83795,1.83805,6613636.0
2009-07-16 21:24:00,1.83788,1.83794,1.83761,1.83794,5896500.0
2009-07-16 21:25:00,1.83792,1.83792,1.83764,1.83767,6567436.0
2009-07-16 21:26:00,1.83772,1.83773,1.83765,1.83765,11838713.0
2009-07-16 21:27:00,1.83754,1.83765,1.83751,1.83765,3974964.0
2009-07-16 21:28:00,1.83766,1.83766,1.83725,1.8376,12187866.0
2009-07-16 21:29:00,1.83766,1.83789,1.83766,1.83789,8264220.0
2009-07-16 21:30:00,1.8379,1.8379,1.83768,1.83777,9825866.0
2009-07-16 21:31:00,1.83765,1.83765,1.8374,1.8374,17137071.0
2009-07-16 21:32:00,1.83749,1.83749,1.83727,1.83727,3861108.0
2009-07-16 21:33:00,1.83715,1.83715,1.83681,1.83683,4950314.0
2009-07-16 21:34:00,1.83689,1.83689,1.83672,1.83686,15104563.0
2009-07-16 21:35:00,1.83676,1.83703,1.83676,1.83703,19216370.0
2009-07-16 21:36:00,1.83697,1.83697,1.8366,1.8366,14525518.0
2009-07-16 21:37:00,1.83654,1.83663,1.83654,1.83663,5501940.0
2009-07-16 21:38:00,1.83686,1.83705,1.83686,1.83705,12369833.0
2009-07-16 21:39:00,1.83701,1.83715,1.83698,1.83715,10987766.0
2009-07-16 21:40:00,1.83708,1.83715,1.83689,1.83689,40096272.0
2009-07-16 21:41:00,1.83689,1.83692,1.83668,1.8368,9437453.0
2009-07-16 21:42:00,1.83689,1.8374,1.83689,1.83734,13358791.0
2009-07-16 21:43:00,1.83741,1.83758,1.83741,1.83743,5323537.0
2009-07-16 21:44:00,1.83734,1.83737,1.8373,1.83737,3217837.0
2009-07-16 21:45:00,1.83733,1.83745,1.83733,1.83736,4610197.0
2009-07-16 21:46:00,1.83729,1.83736,1.83688,1.83736,8133144.0
2009-07-16 21:47:00,1.83724,1.83738,1.83723,1.83733,22884852.0
2009-07-16 21:48:00,1.83744,1.83744,1.83712,1.83712,13700442.0
2009-07-16 21:49:00,1.8372,1.83742,1.83711,1.83742,18135522.0
2009-07-16 21:50:00,1.83731,1.83731,1.83691,1.83691,4399967.0
2009-07-16 21:51:00,1.83707,1.83741,1.83706,1.83741,3608035.0
2009-07-16 21:52:00,1.83748,1.83764,1.83748,1.83764,15693140.0
2009-07-16 21:53:00,1.83771,1.83788,1.83771,1.83788,13565576.0
2009-07-16 21:54:00,1.83804,1.83812,1.83802,1.83802,6472123.0
2009-07-16 21:55:00,1.83798,1.83798,1.83772,1.83772,10979800.0
2009-07-16 21:56:00,1.83754,1.83754,1.83699,1.83699,8198359.0
2009-07-16 21:57:00,1.83622,1.83667,1.83601,1.83601,21429530.0
2009-07-16 21:58:00,1.83593,1.83604,1.83584,1.83595,9167078.0
2009-07-16 21:59:00,1.83586,1.83586,1.83565,1.83569,9914749.0
2009-07-16 22:00:00,1.83591,1.83612,1.83591,1.83612,4993564.0
2009-07-16 22:01:00,1.83601,1.83601,1.83559,1.83579,4949867.0
2009-07-16 22:02:00,1.83595,1.83619,1.83595,1.83615,8287988.0
2009-07-16 22:03:00,1.83614,1.83614,1.8357,1.8357,13430045.0
2009-07-16 22:04:00,1.8357,1.83615,1.8357,1.83615,4844629.0
2009-07-16 22:05:00,1.83636,1.83649,1.83633,1.83633,6279984.0
2009-07-16 22:06:00,1.83625,1.83627,1.83614,1.83614,4459943.0
2009-07-16 22:07:00,1.83607,1.83607,1.83588,1.83588,7461154.0
2009-07-16 22:08:00,1.83592,1.83612,1.83592,1.83612,20572345.0
2009-07-16 22:09:00,1.83613,1.83643,1.83613,1.8364,3194057.0
2009-07-16 22:10:00,1.83612,1.83612,1.83546,1.83546,8191248.0
2009-07-16 22:11:00,1.83581,1.83582,1.83573,1.8358,6557970.0
2009-07-16 22:12:00,1.83566,1.83566,1.83527,1.83543,6392592.0
2009-07-16 22:13:00,1.83546,1.83557,1.83529,1.83557,5774837.0
2009-07-16 22:14:00,1.83573,1.83604,1.83573,1.83597,3385431.0
2009-07-16 22:15:00,1.83601,1.83623,1.83601,1.83615,5430714.0
2009-07-16 22:16:00,1.83618,1.8363,1.8359,1.83598,30362703.0
2009-07-16 22:17:00,1.83578,1.83578,1.83554,1.83554,5495426.0
2009-07-16 22:18:00,1.83558,1.83579,1.83554,1.83579,7224648.0
2009-07-16 22:19:00,1.83536,1.83578,1.83528,1.83528,10326302.0
2009-07-16 22:20:00,1.83564,1.83566,1.83423,1.83564,4016903.0
2009-07-16 22:21:00,1.8356,1.83573,1.83549,1.83557,23877653.0
2009-07-16 22:22:00,1.83567,1.8358,1.8352,1.8352,17852011.0
2009-07-16 22:23:00,1.8355,1.8355,1.83522,1.83525,16297356.0
2009-07-16 22:24:00,1.83535,1.83552,1.83535,1.83552,11296064.0
2009-07-16 22:25:00,1.83557,1.8357,1.83557,1.83565,3304436.0
2009-07-16 22:26:00,1.83564,1.83574,1.83563,1.83574,16203249.0
2009-07-16 22:27:00,1.83559,1.83564,1.83542,1.83564,34199448.0
2009-07-16 22:28:00,1.83555,1.83555,1.83527,1.8354,3924928.0
2009-07-16 22:29:00,1.83518,1.83518,1.83492,1.8351,8207599.0
2009-07-16 22:30:00,1.83525,1.83536,1.83511,1.8353,5379942.0
2009-07-16 22:31:00,1.83555,1.83569,1.83555,1.83564,3049676.0
2009-07-16 22:32:00,1.83549,1.83557,1.83521,1.83548,5270247.0
2009-07-16 22:33:00,1.83535,1.8354,1.83518,1.83522,6138910.0
2009-07-16 22:34:00,1.83545,1.83598,1.8354,1.83598,17664142.0
2009-07-16 22:35:00,1.83612,1.83632,1.83612,1.83618,12666019.0
2009-07-16 22:36:00,1.8362,1.83671,1.8362,1.83671,4539870.0
2009-07-16 22:37:00,1.83676,1.837,1.83675,1.83684,6185223.0
2009-07-16 22:38:00,1.83681,1.83694,1.83681,1.8369,13998700.0
2009-07-16 22:39:00,1.83679,1.83695,1.8364,1.8364,5204472.0
2009-07-16 22:40:00,1.83682,1.83685,1.83666,1.83666,4132659.0
2009-07-16 22:41:00,1.83674,1.83704,1.8366,1.83675,7985652.0
2009-07-16 22:42:00,1.83683,1.83683,1.83651,1.83651,5167429.0
2009-07-16 22:43:00,1.83635,1.83653,1.83595,1.83638,9702039.0
2009-07-16 22:44:00,1.83655,1.83655,1.83617,1.83628,7079509.0
2009-07-16 22:45:00,1.83637,1.83637,1.8362,1.83622,3358179.0
2009-07-16 22:46:00,1.83617,1.83617,1.83595,1.83595,2973204.0
2009-07-16 22:47:00,1.83597,1.83598,1.83585,1.83592,14002663.0
2009-07-16 22:48:00,1.83589,1.83589,1.83574,1.83577,3069306.0
2009-07-16 22:49:00,1.83585,1.83604,1.83585,1.83602,7781509.0
2009-07-16 22:50:00,1.83611,1.83653,1.83611,1.83648,7773511.0
2009-07-16 22:51:00,1.83675,1.83701,1.83675,1.83687,3608184.0
2009-07-16 22:52:00,1.83681,1.83703,1.83681,1.83687,3856355.0
2009-07-16 22:53:00,1.837,1.83711,1.8369,1.83711,3901984.0
2009-07-16 22:54:00,1.83723,1.83741,1.83722,1.83741,16804965.0
2009-07-16 22:55:00,1.83729,1.83739,1.83711,1.83711,13347466.0
2009-07-16 22:56:00,1.83686,1.83691,1.83659,1.83659,16578946.0
2009-07-16 22:57:00,1.83657,1.83662,1.83613,1.83651,7994561.0
2009-07-16 22:58:00,1.83653,1.83667,1.83653,1.83667,2560732.0
2009-07-16 22:59:00,1.83662,1.83662,1.83603,1.83603,5716648.0
2009-07-16 23:00:00,1.8359,1.8359,1.83523,1.83548,10387650.0
2009-07-16 23:01:00,1.83565,1.83574,1.83544,1.83544,5225418.0
2009-07-16 23:02:00,1.83521,1.83524,1.83498,1.83498,18427745.0
2009-07-16 23:03:00,1.83495,1.83557,1.83495,1.83557,15054200.0
2009-07-16 23:04:00,1.83569,1.83569,1.83554,1.83554,12935017.0
2009-07-16 23:05:00,1.83534,1.83547,1.83506,1.83547,33111060.0
2009-07-16 23:06:00,1.83543,1.83547,1.83513,1.83547,8281497.0
2009-07-16 23:07:00,1.83543,1.83583,1.83538,1.83583,3875310.0
2009-07-16 23:08:00,1.83578,1.83586,1.83564,1.83586,10576822.0
2009-07-16 23:09:00,1.83596,1.83611,1.83596,1.83611,13522948.0
2009-07-16 23:10:00,1.8361,1.8361,1.83569,1.83603,9855760.0
2009-07-16 23:11:00,1.8361,1.83648,1.8361,1.83648,8481361.0
2009-07-16 23:12:00,1.8367,1.83692,1.83666,1.83692,10850774.0
2009-07-16 23:13:00,1.83694,1.83716,1.83686,1.83716,5315812.0
2009-07-16 23:14:00,1.83729,1.83733,1.83695,1.83695,6707508.0
2009-07-16 23:15:00,1.83679,1.83706,1.83662,1.8367,12337681.0
2009-07-16 23:16:00,1.83673,1.83685,1.83667,1.83682,7959616.0
2009-07-16 23:18:00,1.8368,1.83681,1.83669,1.83673,6840654.0
2009-07-16 23:19:00,1.83665,1.83665,1.83646,1.83651,5568319.0
2009-07-16 23:20:00,1.83651,1.8366,1.83639,1.83639,8261088.0
2009-07-16 23:21:00,1.83659,1.83668,1.83647,1.83668,5983973.0
2009-07-16 23:22:00,1.83671,1.83678,1.83661,1.83665,8727076.0
2009-07-16 23:23:00,1.83657,1.83675,1.83655,1.83665,5859189.0
2009-07-16 23:24:00,1.8365,1.83664,1.8365,1.83664,932997.0
2009-07-16 23:25:00,1.83649,1.83672,1.83647,1.83672,8427548.0
2009-07-16 23:26:00,1.83685,1.83706,1.83685,1.83706,4754588.0
2009-07-16 23:27:00,1.83712,1.83712,1.83694,1.83697,9589525.0
2009-07-16 23:28:00,1.83675,1.83675,1.83644,1.83658,4272907.0
2009-07-16 23:29:00,1.83658,1.83659,1.83639,1.83659,10481672.0
2009-07-16 23:30:00,1.83658,1.83683,1.83655,1.83683,11462852.0
2009-07-16 23:31:00,1.83674,1.83689,1.83653,1.8367,4692757.0
2009-07-16 23:32:00,1.83676,1.83694,1.83662,1.83694,3688302.0
2009-07-16 23:33:00,1.83692,1.83692,1.83641,1.8368,16153852.0
2009-07-16 23:34:00,1.83671,1.83674,1.83646,1.83646,7047072.0
2009-07-16 23:35:00,1.83644,1.83644,1.83605,1.83635,4172017.0
2009-07-16 23:36:00,1.83645,1.83652,1.83637,1.83651,23612041.0
2009-07-16 23:37:00,1.83657,1.83665,1.83651,1.83651,5269696.0
2009-07-16 23:38:00,1.83654,1.83656,1.83647,1.83655,14967980.0
2009-07-16 23:39:00,1.83647,1.83651,1.83634,1.83651,22092560.0
2009-07-16 23:40:00,1.83664,1.83666,1.83659,1.83664,8552770.0
2009-07-16 23:41:00,1.83663,1.83679,1.83663,1.83679,8089531.0
2009-07-16 23:42:00,1.83685,1.83708,1.83685,1.83707,8763899.0
2009-07-16 23:43:00,1.83693,1.83701,1.8368,1.8368,8843712.0
2009-07-16 23:44:00,1.83697,1.83727,1.83667,1.83667,7052170.0
2009-07-16 23:45:00,1.83704,1.83704,1.83693,1.83694,5393584.0
2009-07-16 23:46:00,1.83706,1.83713,1.83694,1.83713,4901293.0
2009-07-16 23:47:00,1.83716,1.83728,1.8371,1.83728,7777394.0
2009-07-16 23:48:00,1.83708,1.83708,1.83663,1.83663,6162561.0
2009-07-16 23:49:00,1.83648,1.83719,1.83648,1.83713,35307376.0
2009-07-16 23:50:00,1.83729,1.8374,1.83714,1.83714,19133292.0
2009-07-16 23:51:00,1.83702,1.83715,1.83675,1.83715,6088630.0
2009-07-16 23:52:00,1.83727,1.8374,1.83727,1.83731,6879911.0
2009-07-16 23:53:00,1.83709,1.83711,1.83672,1.837,9335924.0
2009-07-16 23:54:00,1.83707,1.83721,1.8367,1.83687,10215856.0
2009-07-16 23:55:00,1.83695,1.8371,1.83693,1.83693,13901462.0
2009-07-16 23:56:00,1.83687,1.83688,1.83642,1.83688,16353685.0
2009-07-16 23:57:00,1.83695,1.83706,1.83695,1.83706,7857498.0
2009-07-16 23:58:00,1.83709,1.83723,1.83709,1.83716,11756637.0
2009-07-16 23:59:00,1.83702,1.83702,1.83681,1.83681,9544784.0
2009-07-17 00:00:00,1.83677,1.83677,1.83646,1.83646,17040434.0
2009-07-17 00:01:00,1.83638,1.83644,1.83635,1.83635,3197519.0
2009-07-17 00:02:00,1.83649,1.83657,1.83645,1.83647,5891055.0
2009-07-17 00:03:00,1.83651,1.83659,1.83651,1.83659,9370250.0
2009-07-17 00:04:00,1.83651,1.83651,1.83585,1.83617,6246239.0
2009-07-17 00:05:00,1.8362,1.83644,1.8362,1.83644,14677175.0
2009-07-17 00:06:00,1.83635,1.83635,1.83601,1.83601,6003669.0
2009-07-17 00:07:00,1.83589,1.83589,1.83556,1.83556,6061638.0
2009-07-17 00:08:00,1.83567,1.83567,1.83541,1.83544,9198921.0
2009-07-17 00:09:00,1.83551,1.83558,1.83515,1.83515,15633033.0
2009-07-17 00:10:00,1.83518,1.83527,1.83514,1.83514,5020457.0
2009-07-17 00:11:00,1.83511,1.83511,1.83471,1.83471,10498469.0
2009-07-17 00:12:00,1.83477,1.83477,1.83426,1.83448,8452904.0
2009-07-17 00:13:00,1.83461,1.8348,1.83461,1.83476,4106646.0
2009-07-17 00:14:00,1.83471,1.83476,1.83447,1.83476,4845297.0
2009-07-17 00:15:00,1.83467,1.83481,1.83459,1.83476,11193679.0
2009-07-17 00:16:00,1.83498,1.83528,1.83498,1.83528,3879199.0
2009-07-17 00:17:00,1.83509,1.83509,1.83481,1.83499,7650797.0
2009-07-17 00:18:00,1.83516,1.83527,1.83509,1.83509,4735227.0
2009-07-17 00:19:00,1.83489,1.83516,1.83488,1.83516,4706946.0
2009-07-17 00:20:00,1.83529,1.8355,1.83529,1.83549,12690498.0
2009-07-17 00:21:00,1.83552,1.83552,1.83542,1.83546,5207718.0
2009-07-17 00:22:00,1.8355,1.8356,1.83538,1.83542,4731907.0
2009-07-17 00:23:00,1.83537,1.83545,1.83537,1.83545,5428759.0
2009-07-17 00:24:00,1.83556,1.83563,1.83553,1.83563,2867970.0
2009-07-17 00:25:00,1.83573,1.83581,1.83561,1.83562,2960088.0
2009-07-17 00:26:00,1.83575,1.83581,1.83567,1.83581,11592478.0
2009-07-17 00:27:00,1.83582,1.83582,1.83558,1.83558,10115250.0
2009-07-17 00:28:00,1.8358,1.8358,1.83548,1.83548,14088147.0
2009-07-17 00:29:00,1.8354,1.83565,1.83535,1.83565,7743223.0
2009-07-17 00:30:00,1.83562,1.83562,1.83533,1.8355,5858400.0
2009-07-17 00:31:00,1.83554,1.83566,1.83529,1.83548,7569297.0
2009-07-17 00:32:00,1.8355,1.83551,1.83535,1.83543,10805629.0
2009-07-17 00:33:00,1.83514,1.8352,1.835,1.8352,26300080.0
2009-07-17 00:34:00,1.83541,1.8357,1.83532,1.83532,7435708.0
2009-07-17 00:35:00,1.83534,1.8355,1.83526,1.8355,4404438.0
2009-07-17 00:36:00,1.83557,1.83558,1.83535,1.83543,10196736.0
2009-07-17 00:37:00,1.83539,1.83543,1.8353,1.83531,11803555.0
2009-07-17 00:38:00,1.83519,1.83519,1.83495,1.83495,21694734.0
2009-07-17 00:39:00,1.83493,1.83509,1.83481,1.83481,6712637.0
2009-07-17 00:40:00,1.83481,1.83481,1.83442,1.83443,3312998.0
2009-07-17 00:41:00,1.83439,1.83439,1.83413,1.8342,12784906.0
2009-07-17 00:42:00,1.83419,1.83419,1.83391,1.83391,13738309.0
2009-07-17 00:43:00,1.83378,1.83428,1.83378,1.83428,5706324.0
2009-07-17 00:44:00,1.83379,1.83437,1.83379,1.83396,4113385.0
2009-07-17 00:45:00,1.83392,1.83426,1.83392,1.83426,3864740.0
2009-07-17 00:46:00,1.83394,1.83464,1.83394,1.83457,5519937.0
2009-07-17 00:47:00,1.83451,1.83451,1.8343,1.8343,3054471.0
2009-07-17 00:48:00,1.83431,1.83447,1.83421,1.83447,2883050.0
2009-07-17 00:49:00,1.83439,1.83445,1.83439,1.8344,5567506.0
2009-07-17 00:50:00,1.83428,1.83439,1.83399,1.83439,5201910.0
2009-07-17 00:51:00,1.83447,1.83458,1.83423,1.83423,9048342.0
2009-07-17 00:52:00,1.83441,1.83457,1.83438,1.83438,1062872.0
2009-07-17 00:53:00,1.83436,1.83436,1.83408,1.83426,5066394.0
2009-07-17 00:54:00,1.83446,1.83446,1.83432,1.83437,11437166.0
2009-07-17 00:55:00,1.83424,1.83441,1.83424,1.83427,3694571.0
2009-07-17 00:56:00,1.83433,1.83445,1.83433,1.83442,6786966.0
2009-07-17 00:57:00,1.83429,1.83434,1.83413,1.83434,29007762.0
2009-07-17 00:58:00,1.83436,1.83436,1.83418,1.83428,7898620.0
2009-07-17 00:59:00,1.83443,1.83449,1.83428,1.83428,5315892.0
2009-07-17 01:00:00,1.83429,1.8344,1.83429,1.8343,5235043.0
2009-07-17 01:01:00,1.83424,1.83436,1.83406,1.83436,2306971.0
2009-07-17 01:02:00,1.8342,1.83437,1.8342,1.83437,6042230.0
2009-07-17 01:03:00,1.8344,1.8344,1.83428,1.83429,5252710.0
2009-07-17 01:04:00,1.83431,1.83431,1.8342,1.83431,5671714.0
2009-07-17 01:05:00,1.83426,1.83426,1.83415,1.83415,3185244.0
2009-07-17 01:06:00,1.83423,1.83428,1.83411,1.83416,6443355.0
2009-07-17 01:07:00,1.83437,1.8345,1.83437,1.83437,22374336.0
2009-07-17 01:08:00,1.83448,1.83484,1.83448,1.83472,12910114.0
2009-07-17 01:09:00,1.8347,1.83493,1.8347,1.83493,4783294.0
2009-07-17 01:10:00,1.8349,1.8349,1.83474,1.8349,2768850.0
2009-07-17 01:11:00,1.8349,1.83492,1.83481,1.83481,10865877.0
2009-07-17 01:12:00,1.83474,1.83474,1.8345,1.8345,3921621.0
2009-07-17 01:13:00,1.83458,1.8348,1.83458,1.8348,7973694.0
2009-07-17 01:14:00,1.83482,1.83496,1.83482,1.83486,3195300.0
2009-07-17 01:15:00,1.83479,1.83479,1.83459,1.83478,8288843.0
2009-07-17 01:16:00,1.83482,1.83483,1.83473,1.83482,6407617.0
2009-07-17 01:17:00,1.83488,1.83513,1.8347,1.83503,5733300.0
2009-07-17 01:18:00,1.83495,1.83495,1.83467,1.83479,5814426.0
2009-07-17 01:19:00,1.83494,1.83525,1.83475,1.83475,4048704.0
2009-07-17 01:20:00,1.83458,1.83465,1.83414,1.83447,3263698.0
2009-07-17 01:21:00,1.8343,1.83437,1.83406,1.83434,7256806.0
2009-07-17 01:22:00,1.83444,1.83454,1.83444,1.83454,6432496.0
2009-07-17 01:23:00,1.83454,1.83455,1.83446,1.83446,5626005.0
2009-07-17 01:24:00,1.83447,1.83454,1.83435,1.8344,6438675.0
2009-07-17 01:25:00,1.83453,1.83465,1.83453,1.8346,10596617.0
2009-07-17 01:26:00,1.83457,1.83458,1.83443,1.83458,3698074.0
2009-07-17 01:27:00,1.83469,1.83475,1.83463,1.83463,8973638.0
2009-07-17 01:28:00,1.83467,1.83473,1.83458,1.83471,7443275.0
2009-07-17 01:29:00,1.83465,1.83465,1.83396,1.83396,10127131.0
2009-07-17 01:30:00,1.83404,1.83474,1.83404,1.83467,10954730.0
2009-07-17 01:31:00,1.83467,1.83467,1.83446,1.83447,9684018.0
2009-07-17 01:32:00,1.83444,1.83454,1.83427,1.83427,8296985.0
2009-07-17 01:33:00,1.83441,1.83459,1.83441,1.83455,12190858.0
2009-07-17 01:34:00,1.8344,1.83443,1.8341,1.8341,8143688.0
2009-07-17 01:35:00,1.83405,1.8343,1.83399,1.8343,5556807.0
2009-07-17 01:36:00,1.83442,1.8348,1.83442,1.83469,7309036.0
2009-07-17 01:37:00,1.83467,1.83471,1.8345,1.8345,21894530.0
2009-07-17 01:38:00,1.83446,1.83446,1.83431,1.83439,13131812.0
2009-07-17 01:39:00,1.83434,1.83458,1.83434,1.83458,4698397.0
2009-07-17 01:40:00,1.83455,1.83471,1.83455,1.83457,4834385.0
2009-07-17 01:41:00,1.83453,1.83488,1.83453,1.83488,9085057.0
2009-07-17 01:42:00,1.83491,1.83504,1.83487,1.83487,9454138.0
2009-07-17 01:43:00,1.83498,1.83502,1.83497,1.83498,8727510.0
2009-07-17 01:44:00,1.83504,1.83517,1.83499,1.83517,5291385.0
2009-07-17 01:45:00,1.83522,1.83522,1.83501,1.83501,9472865.0
2009-07-17 01:46:00,1.8349,1.83491,1.83474,1.83476,7143399.0
2009-07-17 01:47:00,1.83465,1.83465,1.83423,1.83459,6265350.0
2009-07-17 01:48:00,1.83452,1.83462,1.83433,1.83462,8072274.0
2009-07-17 01:49:00,1.83471,1.83485,1.83471,1.83481,4774928.0
2009-07-17 01:50:00,1.83483,1.83494,1.83479,1.83481,9036755.0
2009-07-17 01:51:00,1.83481,1.83481,1.83459,1.83467,8099454.0
2009-07-17 01:52:00,1.83462,1.83472,1.83452,1.83466,12761574.0
2009-07-17 01:53:00,1.83433,1.83491,1.83433,1.83491,9719834.0
2009-07-17 01:54:00,1.83482,1.83495,1.83482,1.83489,11976927.0
2009-07-17 01:55:00,1.83491,1.83491,1.8347,1.8347,14458280.0
2009-07-17 01:56:00,1.83473,1.83473,1.83452,1.83452,12059051.0
2009-07-17 01:57:00,1.83454,1.83462,1.8344,1.83449,6694244.0
2009-07-17 01:58:00,1.83452,1.83459,1.83422,1.83456,5809846.0
2009-07-17 01:59:00,1.83431,1.83453,1.83425,1.83453,24608497.0
2009-07-17 02:00:00,1.8345,1.8345,1.83438,1.83438,6214424.0
2009-07-17 02:01:00,1.83435,1.83442,1.8341,1.83425,2807822.0
2009-07-17 02:02:00,1.83443,1.83459,1.83406,1.83452,7505224.0
2009-07-17 02:03:00,1.83453,1.83453,1.83427,1.83446,15500136.0
2009-07-17 02:04:00,1.83463,1.83472,1.83463,1.83469,12557594.0
2009-07-17 02:05:00,1.83476,1.83476,1.83455,1.83475,17221732.0
2009-07-17 02:06:00,1.8347,1.83472,1.83445,1.83472,4240367.0
2009-07-17 02:07:00,1.83465,1.83487,1.83465,1.83474,3870677.0
2009-07-17 02:08:00,1.8348,1.83483,1.83474,1.8348,3536741.0
2009-07-17 02:09:00,1.83469,1.83479,1.83464,1.83464,7886286.0
2009-07-17 02:10:00,1.83462,1.83472,1.83448,1.83448,7125924.0
2009-07-17 02:11:00,1.83433,1.83453,1.83405,1.83453,3321398.0
2009-07-17 02:12:00,1.83443,1.83443,1.83419,1.83419,14904378.0
2009-07-17 02:13:00,1.83408,1.83417,1.83403,1.83412,3045381.0
2009-07-17 02:14:00,1.83412,1.83429,1.834,1.834,3222203.0
2009-07-17 02:15:00,1.83389,1.83389,1.83379,1.83385,6794154.0
2009-07-17 02:16:00,1.83356,1.83374,1.83343,1.83357,9538923.0
2009-07-17 02:17:00,1.8335,1.83355,1.83346,1.83346,5706082.0
2009-07-17 02:18:00,1.83326,1.83343,1.83295,1.83336,7677036.0
2009-07-17 02:19:00,1.8333,1.83347,1.8333,1.83346,3762777.0
2009-07-17 02:20:00,1.83304,1.83341,1.83304,1.83325,5293940.0
2009-07-17 02:21:00,1.83326,1.83326,1.83311,1.83319,13700037.0
2009-07-17 02:22:00,1.83321,1.83321,1.83311,1.83318,6494355.0
2009-07-17 02:23:00,1.83321,1.83321,1.83308,1.83313,4810713.0
2009-07-17 02:24:00,1.8332,1.83338,1.8332,1.83326,11519803.0
2009-07-17 02:25:00,1.83341,1.83364,1.83306,1.83346,17989758.0
2009-07-17 02:26:00,1.83326,1.83342,1.83326,1.83336,6262274.0
2009-07-17 02:27:00,1.83345,1.83345,1.83312,1.83329,5554646.0
2009-07-17 02:28:00,1.83339,1.83339,1.83314,1.83314,3151469.0
2009-07-17 02:29:00,1.83285,1.83285,1.83242,1.83254,5641126.0
2009-07-17 02:30:00,1.83244,1.83244,1.83215,1.83219,8019151.0
2009-07-17 02:31:00,1.83221,1.8323,1.83221,1.83222,3913578.0
2009-07-17 02:32:00,1.83226,1.83226,1.83192,1.83202,32739280.0
2009-07-17 02:33:00,1.83215,1.83215,1.83176,1.83176,15326568.0
2009-07-17 02:34:00,1.83174,1.83215,1.83174,1.83215,3550869.0
2009-07-17 02:35:00,1.83221,1.83222,1.83208,1.83218,11775320.0
2009-07-17 02:36:00,1.83213,1.83231,1.83213,1.8322,16817002.0
2009-07-17 02:37:00,1.8318,1.83255,1.8318,1.83255,18090811.0
2009-07-17 02:38:00,1.83253,1.83253,1.83222,1.83237,22359447.0
2009-07-17 02:39:00,1.83248,1.8325,1.83106,1.83248,4457775.0
2009-07-17 02:40:00,1.83209,1.83253,1.83199,1.83199,9679699.0
2009-07-17 02:41:00,1.83235,1.83235,1.8322,1.8322,7109475.0
2009-07-17 02:42:00,1.83215,1.83238,1.83212,1.83212,5359821.0
2009-07-17 02:43:00,1.83215,1.83215,1.83176,1.83213,32981429.0
2009-07-17 02:44:00,1.83219,1.83237,1.83219,1.8322,5727395.0
2009-07-17 02:45:00,1.83211,1.83211,1.83186,1.83203,3457343.0
2009-07-17 02:46:00,1.83217,1.83222,1.83196,1.83209,5983666.0
2009-07-17 02:47:00,1.83205,1.83205,1.83188,1.832,6156193.0
2009-07-17 02:48:00,1.83196,1.83202,1.83181,1.83202,6653784.0
2009-07-17 02:49:00,1.83157,1.8316,1.83148,1.83148,8167572.0
2009-07-17 02:50:00,1.83179,1.83188,1.83175,1.83175,3355807.0
2009-07-17 02:51:00,1.83168,1.83168,1.83157,1.83168,19986732.0
2009-07-17 02:52:00,1.83182,1.83198,1.8317,1.8317,7251583.0
2009-07-17 02:53:00,1.83173,1.83179,1.83168,1.8317,4583704.0
2009-07-17 02:54:00,1.83161,1.83161,1.83137,1.83145,6072310.0
2009-07-17 02:55:00,1.83145,1.83162,1.83145,1.83157,5077695.0
2009-07-17 02:56:00,1.8315,1.83159,1.83145,1.83159,12532702.0
2009-07-17 02:57:00,1.83149,1.83164,1.83147,1.83164,8148644.0
2009-07-17 02:58:00,1.83169,1.83181,1.83169,1.83178,4575582.0
2009-07-17 02:59:00,1.83173,1.83181,1.83167,1.83168,4879862.0
2009-07-17 03:00:00,1.83157,1.83157,1.83138,1.83139,10559964.0
2009-07-17 03:01:00,1.83144,1.83154,1.83134,1.83143,10147308.0
2009-07-17 03:02:00,1.83142,1.83142,1.83075,1.83075,20448026.0
2009-07-17 03:03:00,1.83132,1.83132,1.83104,1.83104,8335900.0
2009-07-17 03:04:00,1.83104,1.83105,1.83092,1.83104,10937144.0
2009-07-17 03:05:00,1.83108,1.8313,1.83108,1.83115,5908995.0
2009-07-17 03:06:00,1.83096,1.83096,1.83087,1.83092,12613272.0
2009-07-17 03:07:00,1.83091,1.83102,1.83091,1.83102,15487162.0
2009-07-17 03:08:00,1.83105,1.83109,1.83093,1.83109,3950113.0
2009-07-17 03:09:00,1.83095,1.83126,1.83095,1.83123,4079709.0
2009-07-17 03:10:00,1.83129,1.83129,1.83096,1.83114,19203221.0
2009-07-17 03:11:00,1.83102,1.83121,1.83097,1.83121,13084178.0
2009-07-17 03:12:00,1.83108,1.83126,1.83105,1.83105,24737700.0
2009-07-17 03:13:00,1.83105,1.83105,1.8304,1.83073,8981934.0
2009-07-17 03:14:00,1.83073,1.83095,1.83073,1.83095,4754252.0
2009-07-17 03:15:00,1.83101,1.83108,1.83099,1.83102,2947817.0
2009-07-17 03:16:00,1.83109,1.83128,1.83103,1.83128,5851971.0
2009-07-17 03:17:00,1.83124,1.8313,1.83124,1.8313,13523782.0
2009-07-17 03:18:00,1.83133,1.83161,1.83133,1.83161,9246061.0
2009-07-17 03:19:00,1.8315,1.83161,1.83142,1.83156,36775452.0
2009-07-17 03:20:00,1.83155,1.83155,1.83133,1.83153,11068565.0
2009-07-17 03:21:00,1.83163,1.83164,1.83156,1.83156,12700035.0
2009-07-17 03:22:00,1.83138,1.83138,1.83093,1.83106,5379820.0
2009-07-17 03:23:00,1.83097,1.83116,1.83086,1.83116,14862906.0
2009-07-17 03:24:00,1.83124,1.83124,1.83104,1.83104,20578678.0
2009-07-17 03:25:00,1.83108,1.83108,1.8309,1.83107,15817955.0
2009-07-17 03:26:00,1.83099,1.83099,1.83079,1.83098,5253996.0
2009-07-17 03:27:00,1.83104,1.83117,1.83104,1.83109,3758866.0
2009-07-17 03:28:00,1.83101,1.83127,1.83101,1.83104,16628246.0
2009-07-17 03:29:00,1.83099,1.83106,1.83084,1.83106,10439722.0
2009-07-17 03:30:00,1.83111,1.83116,1.83102,1.83112,8150922.0
2009-07-17 03:31:00,1.83107,1.8311,1.83053,1.83079,12335898.0
2009-07-17 03:32:00,1.83075,1.83101,1.83075,1.83095,4021208.0
2009-07-17 03:33:00,1.83098,1.83098,1.83073,1.83077,10838334.0
2009-07-17 03:34:00,1.83079,1.83106,1.83079,1.83106,7201926.0
2009-07-17 03:35:00,1.83101,1.83101,1.83053,1.83082,6550211.0
2009-07-17 03:36:00,1.83106,1.83122,1.83101,1.83121,6608349.0
2009-07-17 03:37:00,1.83125,1.83138,1.83119,1.8312,17106594.0
2009-07-17 03:38:00,1.83134,1.83149,1.83134,1.83146,14134055.0
2009-07-17 03:39:00,1.83168,1.83198,1.83168,1.83198,14152019.0
2009-07-17 03:40:00,1.832,1.83205,1.83175,1.83175,9749476.0
2009-07-17 03:41:00,1.83168,1.83199,1.83166,1.83199,11095703.0
2009-07-17 03:42:00,1.83196,1.83209,1.83196,1.83209,5897145.0
2009-07-17 03:43:00,1.83208,1.83212,1.83201,1.83201,9059604.0
2009-07-17 03:44:00,1.83197,1.83197,1.83179,1.83192,2830337.0
2009-07-17 03:45:00,1.8319,1.83203,1.8319,1.83203,73736650.0
2009-07-17 03:46:00,1.83204,1.83219,1.83199,1.83208,18136803.0
2009-07-17 03:47:00,1.8321,1.8321,1.83162,1.83162,11205688.0
2009-07-17 03:48:00,1.8317,1.83203,1.8317,1.83203,8590212.0
2009-07-17 03:49:00,1.83227,1.83246,1.83227,1.83229,14032197.0
2009-07-17 03:50:00,1.83224,1.83224,1.83187,1.832,7926789.0
2009-07-17 03:51:00,1.83202,1.8323,1.83188,1.8323,5780634.0
2009-07-17 03:52:00,1.83237,1.83261,1.83237,1.83261,10736438.0
2009-07-17 03:53:00,1.83255,1.8326,1.83215,1.83215,6649488.0
2009-07-17 03:54:00,1.832,1.83228,1.832,1.83226,4144368.0
2009-07-17 03:55:00,1.83238,1.83273,1.83238,1.83273,12575589.0
2009-07-17 03:56:00,1.83285,1.83309,1.83285,1.83297,12758893.0
2009-07-17 03:57:00,1.83305,1.83324,1.83295,1.83317,5258134.0
2009-07-17 03:58:00,1.83306,1.83319,1.83306,1.83312,8996187.0
2009-07-17 03:59:00,1.83301,1.83301,1.83282,1.83289,5806892.0
2009-07-17 04:00:00,1.83294,1.83298,1.83288,1.83288,9765021.0
2009-07-17 04:01:00,1.83285,1.83285,1.83261,1.83261,12048479.0
2009-07-17 04:02:00,1.83264,1.83275,1.83261,1.83275,3338234.0
2009-07-17 04:03:00,1.83262,1.83271,1.83261,1.83261,5335936.0
2009-07-17 04:04:00,1.83258,1.83258,1.83231,1.83248,8755374.0
2009-07-17 04:05:00,1.83256,1.83262,1.83247,1.83247,8878903.0
2009-07-17 04:06:00,1.83248,1.83261,1.83246,1.83261,4670594.0
2009-07-17 04:07:00,1.83261,1.83261,1.8324,1.83254,6574918.0
2009-07-17 04:08:00,1.83255,1.8327,1.83255,1.83265,6562829.0
2009-07-17 04:09:00,1.8326,1.8326,1.8325,1.8325,9257199.0
2009-07-17 04:10:00,1.83255,1.83265,1.83254,1.83265,19602109.0
2009-07-17 04:11:00,1.83269,1.83283,1.83261,1.83281,2792700.0
2009-07-17 04:12:00,1.8328,1.83286,1.83268,1.83268,2757392.0
2009-07-17 04:13:00,1.83263,1.83263,1.83255,1.83256,7099895.0
2009-07-17 04:14:00,1.83255,1.83262,1.83225,1.83252,2448948.0
2009-07-17 04:15:00,1.83251,1.83251,1.83243,1.83247,9238834.0
2009-07-17 04:16:00,1.8323,1.83231,1.83203,1.83203,2997516.0
2009-07-17 04:17:00,1.832,1.83213,1.832,1.832,13290510.0
2009-07-17 04:18:00,1.83207,1.83271,1.83207,1.83271,5479338.0
2009-07-17 04:19:00,1.83258,1.83271,1.83258,1.8327,13177953.0
2009-07-17 04:20:00,1.8325,1.8325,1.83227,1.83235,3465480.0
2009-07-17 04:21:00,1.83235,1.83235,1.83213,1.83213,11714374.0
2009-07-17 04:22:00,1.83214,1.83224,1.83167,1.83224,17304732.0
2009-07-17 04:23:00,1.83229,1.83236,1.83216,1.83216,4595471.0
2009-07-17 04:24:00,1.83222,1.83228,1.83216,1.83228,4546629.0
2009-07-17 04:25:00,1.83231,1.83246,1.83201,1.83228,6584751.0
2009-07-17 04:26:00,1.83235,1.83235,1.83227,1.83227,7021791.0
2009-07-17 04:27:00,1.83245,1.83263,1.83243,1.83246,8800656.0
2009-07-17 04:28:00,1.83244,1.83245,1.83235,1.83241,14033792.0
2009-07-17 04:29:00,1.83239,1.83257,1.83239,1.83257,11032102.0
2009-07-17 04:30:00,1.83259,1.83259,1.83235,1.83244,5888940.0
2009-07-17 04:31:00,1.83239,1.83239,1.83228,1.83238,5982742.0
2009-07-17 04:32:00,1.83235,1.83235,1.83222,1.83222,3575857.0
2009-07-17 04:33:00,1.83218,1.83229,1.83209,1.83221,6036059.0
2009-07-17 04:34:00,1.83217,1.83229,1.83217,1.83224,3639538.0
2009-07-17 04:35:00,1.83221,1.83221,1.8318,1.83187,14510887.0
2009-07-17 04:36:00,1.83174,1.83187,1.83168,1.83168,14814375.0
2009-07-17 04:37:00,1.8316,1.83178,1.83024,1.83178,5505461.0
2009-07-17 04:38:00,1.8318,1.8318,1.83138,1.83167,7781363.0
2009-07-17 04:39:00,1.83164,1.83164,1.83126,1.83126,8832515.0
2009-07-17 04:40:00,1.83127,1.83136,1.83127,1.83131,3895450.0
2009-07-17 04:41:00,1.83126,1.83127,1.831,1.83127,3883708.0
2009-07-17 04:42:00,1.83139,1.83157,1.83139,1.83157,3990157.0
2009-07-17 04:43:00,1.83161,1.83171,1.83154,1.83167,1249481.0
2009-07-17 04:44:00,1.83166,1.83166,1.8315,1.83154,10108103.0
2009-07-17 04:45:00,1.83154,1.83226,1.83128,1.83226,3773106.0
2009-07-17 04:46:00,1.8323,1.83255,1.8323,1.83248,12633651.0
2009-07-17 04:47:00,1.83229,1.83232,1.83187,1.83196,10747520.0
2009-07-17 04:48:00,1.83186,1.83186,1.83128,1.83135,14445878.0
2009-07-17 04:49:00,1.83129,1.83148,1.83121,1.83148,8766000.0
2009-07-17 04:50:00,1.83155,1.83155,1.8314,1.83155,10322089.0
2009-07-17 04:51:00,1.83156,1.83158,1.83142,1.83147,6786562.0
2009-07-17 04:52:00,1.83136,1.83136,1.83116,1.83116,7186942.0
2009-07-17 04:53:00,1.83118,1.83137,1.82983,1.83126,2375409.0
2009-07-17 04:54:00,1.83121,1.83196,1.83121,1.83196,8584993.0
2009-07-17 04:55:00,1.83194,1.83196,1.83187,1.83187,22132122.0
2009-07-17 04:56:00,1.83174,1.83174,1.83127,1.83127,10068899.0
2009-07-17 04:57:00,1.83128,1.83163,1.83126,1.83134,18307873.0
2009-07-17 04:58:00,1.83132,1.83137,1.83119,1.83129,8929431.0
2009-07-17 04:59:00,1.8311,1.83115,1.83088,1.83088,8924517.0
2009-07-17 05:00:00,1.83077,1.83077,1.83045,1.83045,6421959.0
2009-07-17 05:01:00,1.83046,1.8307,1.83046,1.8307,22500000.0
2009-07-17 05:02:00,1.83065,1.83074,1.83064,1.83074,8522719.0
2009-07-17 05:03:00,1.83078,1.83117,1.83078,1.83117,5762676.0
2009-07-17 05:04:00,1.83126,1.83132,1.83116,1.83132,6616745.0
2009-07-17 05:05:00,1.83118,1.83139,1.83112,1.83112,3865216.0
2009-07-17 05:06:00,1.83108,1.83116,1.83106,1.83116,6383190.0
2009-07-17 05:07:00,1.83117,1.83121,1.83102,1.83121,17320956.0
2009-07-17 05:08:00,1.8312,1.8314,1.83116,1.83138,30444680.0
2009-07-17 05:09:00,1.83134,1.8315,1.83123,1.83125,18711606.0
2009-07-17 05:10:00,1.83122,1.83122,1.83103,1.83103,15351094.0
2009-07-17 05:11:00,1.83085,1.83105,1.83085,1.83105,2470089.0
2009-07-17 05:12:00,1.83119,1.83162,1.83119,1.83161,7801485.0
2009-07-17 05:13:00,1.83155,1.83155,1.83126,1.83126,5498972.0
2009-07-17 05:14:00,1.83132,1.83132,1.83109,1.83109,13942644.0
2009-07-17 05:15:00,1.83102,1.83102,1.83095,1.83095,4720455.0
2009-07-17 05:16:00,1.83088,1.83105,1.83081,1.83085,3215029.0
2009-07-17 05:17:00,1.83092,1.83092,1.8308,1.8308,4598652.0
2009-07-17 05:18:00,1.83058,1.8307,1.83046,1.83064,8611005.0
2009-07-17 05:19:00,1.83073,1.83095,1.83073,1.83095,7096075.0
2009-07-17 05:20:00,1.83094,1.8311,1.83079,1.8311,16152937.0
2009-07-17 05:21:00,1.83116,1.83116,1.83098,1.83098,6009996.0
2009-07-17 05:22:00,1.83095,1.83103,1.83086,1.83103,4442746.0
2009-07-17 05:23:00,1.831,1.83118,1.83096,1.83118,7369561.0
2009-07-17 05:24:00,1.83116,1.83123,1.83106,1.83123,2986907.0
2009-07-17 05:25:00,1.83145,1.83195,1.83145,1.83195,5044237.0
2009-07-17 05:26:00,1.83197,1.83197,1.83129,1.83129,10549297.0
2009-07-17 05:27:00,1.83121,1.83134,1.8312,1.83134,22084475.0
2009-07-17 05:28:00,1.83133,1.83141,1.83122,1.83141,3458585.0
2009-07-17 05:29:00,1.83146,1.83152,1.83144,1.8315,7949106.0
2009-07-17 05:30:00,1.83157,1.83183,1.83157,1.83183,4809452.0
2009-07-17 05:31:00,1.83181,1.83208,1.83179,1.83208,5884972.0
2009-07-17 05:32:00,1.83207,1.83228,1.83207,1.83216,8576717.0
2009-07-17 05:33:00,1.83207,1.83207,1.83159,1.83159,6818713.0
2009-07-17 05:34:00,1.83154,1.83154,1.831,1.83126,26987646.0
2009-07-17 05:35:00,1.83134,1.83158,1.83134,1.83144,6979470.0
2009-07-17 05:36:00,1.83145,1.83181,1.83145,1.83181,6067911.0
2009-07-17 05:37:00,1.83171,1.83171,1.83135,1.83135,13781661.0
2009-07-17 05:38:00,1.83138,1.83138,1.83116,1.83126,6914267.0
2009-07-17 05:39:00,1.83131,1.83149,1.83131,1.83131,4098912.0
2009-07-17 05:40:00,1.83129,1.83148,1.83127,1.83148,6215287.0
2009-07-17 05:41:00,1.83143,1.83143,1.83126,1.83126,10140195.0
2009-07-17 05:42:00,1.83117,1.83126,1.83114,1.83126,11803411.0
2009-07-17 05:43:00,1.83129,1.83146,1.83125,1.83135,3933304.0
2009-07-17 05:44:00,1.8313,1.83137,1.83129,1.83129,10449946.0
2009-07-17 05:45:00,1.83125,1.8313,1.8312,1.8312,4368949.0
2009-07-17 05:46:00,1.83116,1.83147,1.83116,1.83147,1976126.0
2009-07-17 05:47:00,1.8315,1.83154,1.83135,1.83135,112146580.0
2009-07-17 05:48:00,1.83118,1.83118,1.83056,1.83086,9751979.0
2009-07-17 05:49:00,1.83088,1.83159,1.83084,1.83159,4612439.0
2009-07-17 05:50:00,1.83162,1.83182,1.83162,1.83182,26872956.0
2009-07-17 05:51:00,1.83179,1.83179,1.83124,1.83124,2386040.0
2009-07-17 05:52:00,1.83124,1.83127,1.83117,1.83124,8023842.0
2009-07-17 05:53:00,1.83126,1.83135,1.83087,1.83124,9087317.0
2009-07-17 05:54:00,1.83111,1.83117,1.83091,1.83091,3199733.0
2009-07-17 05:55:00,1.83088,1.83088,1.83076,1.83076,1725603.0
2009-07-17 05:56:00,1.83069,1.83098,1.83053,1.83053,5367137.0
2009-07-17 05:57:00,1.83051,1.83065,1.8305,1.83065,7794290.0
2009-07-17 05:58:00,1.83074,1.83077,1.83061,1.83063,2806474.0
2009-07-17 05:59:00,1.8305,1.83057,1.83025,1.8305,8955785.0
2009-07-17 06:00:00,1.83058,1.83093,1.83058,1.83093,17425849.0
2009-07-17 06:01:00,1.83098,1.83098,1.83088,1.83094,10264842.0
2009-07-17 06:02:00,1.83106,1.83122,1.83094,1.83122,8736420.0
2009-07-17 06:03:00,1.83122,1.8313,1.83113,1.83127,2025279.0
2009-07-17 06:04:00,1.83129,1.83129,1.83112,1.83115,8481672.0
2009-07-17 06:05:00,1.83109,1.83109,1.83031,1.83031,6518165.0
2009-07-17 06:06:00,1.83017,1.83017,1.82998,1.83004,17609728.0
2009-07-17 06:07:00,1.82984,1.8299,1.82968,1.82968,5261873.0
2009-07-17 06:08:00,1.82965,1.83026,1.82965,1.83026,64371429.0
2009-07-17 06:09:00,1.83029,1.83029,1.82989,1.82989,35463960.0
2009-07-17 06:10:00,1.82991,1.83011,1.82991,1.83011,17342200.0
2009-07-17 06:11:00,1.83025,1.83032,1.83016,1.83016,3946396.0
2009-07-17 06:12:00,1.83003,1.83014,1.82992,1.83011,13947875.0
2009-07-17 06:13:00,1.83024,1.83033,1.83019,1.83019,8678360.0
2009-07-17 06:14:00,1.83009,1.83039,1.83009,1.83039,7619357.0
2009-07-17 06:15:00,1.83033,1.83033,1.83007,1.83007,3842615.0
2009-07-17 06:16:00,1.83002,1.83002,1.8298,1.8298,53739900.0
2009-07-17 06:17:00,1.82975,1.82976,1.8297,1.82971,3349238.0
2009-07-17 06:18:00,1.82978,1.82996,1.82974,1.82996,4289388.0
2009-07-17 06:19:00,1.83005,1.83026,1.83005,1.83026,5549275.0
2009-07-17 06:20:00,1.83019,1.83041,1.83019,1.83029,3370944.0
2009-07-17 06:21:00,1.83039,1.83045,1.83033,1.83033,2999114.0
2009-07-17 06:22:00,1.83048,1.83059,1.83048,1.83056,8437158.0
2009-07-17 06:23:00,1.83054,1.83061,1.8304,1.83061,7087845.0
2009-07-17 06:24:00,1.83075,1.83075,1.83002,1.83017,19500870.0
2009-07-17 06:25:00,1.8304,1.83062,1.8304,1.83062,10495041.0
2009-07-17 06:26:00,1.83053,1.83053,1.83033,1.83041,9287543.0
2009-07-17 06:27:00,1.83034,1.83034,1.83025,1.83025,4992468.0
2009-07-17 06:28:00,1.8301,1.83016,1.82982,1.82982,14934821.0
2009-07-17 06:29:00,1.82975,1.83031,1.82975,1.83022,3296080.0
2009-07-17 06:30:00,1.83008,1.83009,1.82852,1.83009,39724691.0
2009-07-17 06:31:00,1.83012,1.83012,1.82981,1.83007,10026556.0
2009-07-17 06:32:00,1.83018,1.83034,1.83018,1.83034,25026792.0
2009-07-17 06:33:00,1.83027,1.83033,1.83027,1.83028,7019054.0
2009-07-17 06:34:00,1.83029,1.83041,1.83025,1.83041,5424266.0
2009-07-17 06:35:00,1.83039,1.83041,1.82896,1.83024,2109327.0
2009-07-17 06:36:00,1.83018,1.83026,1.82997,1.83026,5310659.0
2009-07-17 06:37:00,1.83017,1.83017,1.82963,1.82999,2650793.0
2009-07-17 06:38:00,1.83012,1.8302,1.83007,1.83011,5873786.0
2009-07-17 06:39:00,1.83011,1.83057,1.83011,1.83057,14997764.0
2009-07-17 06:40:00,1.83051,1.83055,1.83024,1.83024,38880744.0
2009-07-17 06:41:00,1.83012,1.83012,1.83,1.8301,7316428.0
2009-07-17 06:42:00,1.83016,1.83029,1.82983,1.83028,5896857.0
2009-07-17 06:43:00,1.83032,1.83048,1.83019,1.83048,8990687.0
2009-07-17 06:44:00,1.83033,1.83051,1.83027,1.83027,7368481.0
2009-07-17 06:45:00,1.83014,1.83023,1.82972,1.83023,5043305.0
2009-07-17 06:46:00,1.8303,1.8303,1.83004,1.83011,21076768.0
2009-07-17 06:47:00,1.83014,1.83027,1.83014,1.83019,23894088.0
2009-07-17 06:48:00,1.83013,1.83018,1.83009,1.83014,7642408.0
2009-07-17 06:49:00,1.83012,1.83012,1.83,1.83005,6284415.0
2009-07-17 06:50:00,1.83018,1.83039,1.83018,1.83039,1986334.0
2009-07-17 06:51:00,1.83036,1.8305,1.83036,1.83041,9976740.0
2009-07-17 06:52:00,1.8304,1.83051,1.83029,1.83029,22322502.0
2009-07-17 06:53:00,1.83039,1.83054,1.83037,1.83054,3776727.0
2009-07-17 06:54:00,1.83061,1.83064,1.83044,1.83049,24024087.0
2009-07-17 06:55:00,1.83051,1.83061,1.83049,1.83061,6932511.0
2009-07-17 06:56:00,1.83076,1.83107,1.83076,1.83107,6330327.0
2009-07-17 06:57:00,1.831,1.83114,1.83065,1.83102,11419959.0
2009-07-17 06:58:00,1.83095,1.83095,1.83084,1.83084,3896284.0
2009-07-17 06:59:00,1.83077,1.83096,1.83076,1.83096,17489385.0
2009-07-17 07:00:00,1.83097,1.831,1.83082,1.83085,2904256.0
2009-07-17 07:01:00,1.83077,1.83077,1.83055,1.83063,5675730.0
2009-07-17 07:02:00,1.8307,1.8307,1.83055,1.83055,9879864.0
2009-07-17 07:03:00,1.83043,1.83082,1.83043,1.83082,13319372.0
2009-07-17 07:04:00,1.8309,1.83095,1.83086,1.83087,80600520.0
2009-07-17 07:05:00,1.8309,1.8309,1.83067,1.83076,5652871.0
2009-07-17 07:06:00,1.83093,1.83098,1.83086,1.83086,1637018.0
2009-07-17 07:07:00,1.83072,1.83072,1.83061,1.83061,1882667.0
2009-07-17 07:08:00,1.83065,1.83072,1.8306,1.83072,16477533.0
2009-07-17 07:09:00,1.83074,1.83114,1.83074,1.83078,13615322.0
2009-07-17 07:10:00,1.83064,1.83064,1.83039,1.83047,5176906.0
2009-07-17 07:11:00,1.83047,1.83054,1.83044,1.83054,7813287.0
2009-07-17 07:12:00,1.83055,1.83056,1.8304,1.83052,6218161.0
2009-07-17 07:13:00,1.83056,1.83088,1.83056,1.83088,15409996.0
2009-07-17 07:14:00,1.83084,1.83084,1.83034,1.8306,11582469.0
2009-07-17 07:15:00,1.83064,1.83082,1.83063,1.83072,24249016.0
2009-07-17 07:16:00,1.83059,1.83064,1.83045,1.83045,20947269.0
2009-07-17 07:17:00,1.83057,1.83085,1.83053,1.83085,7642367.0
2009-07-17 07:18:00,1.83101,1.83108,1.83091,1.83091,21353368.0
2009-07-17 07:19:00,1.83083,1.83085,1.83071,1.83085,12373392.0
2009-07-17 07:20:00,1.83088,1.83104,1.83075,1.83104,5069229.0
2009-07-17 07:21:00,1.83116,1.83118,1.83112,1.83118,1812470.0
2009-07-17 07:22:00,1.83079,1.83115,1.83079,1.83095,4609771.0
2009-07-17 07:23:00,1.831,1.83109,1.83082,1.83109,9405331.0
2009-07-17 07:24:00,1.83107,1.83107,1.83086,1.83086,8265331.0
2009-07-17 07:25:00,1.83068,1.83077,1.83044,1.83077,14551123.0
2009-07-17 07:26:00,1.83093,1.83106,1.83084,1.831,6310262.0
2009-07-17 07:27:00,1.83093,1.83093,1.83073,1.83073,16328423.0
2009-07-17 07:28:00,1.83072,1.83078,1.8306,1.83066,5324111.0
2009-07-17 07:29:00,1.83063,1.83063,1.83052,1.83052,6407969.0
2009-07-17 07:30:00,1.83053,1.83072,1.83053,1.83072,36135260.0
2009-07-17 07:31:00,1.83075,1.83093,1.83063,1.83063,9440193.0
2009-07-17 07:32:00,1.83044,1.8306,1.83044,1.83051,3180285.0
2009-07-17 07:33:00,1.83046,1.83046,1.83017,1.83017,20230413.0
2009-07-17 07:34:00,1.83011,1.83011,1.82994,1.83004,33138358.0
2009-07-17 07:35:00,1.83008,1.83016,1.83004,1.83015,4707899.0
2009-07-17 07:36:00,1.83013,1.83019,1.83013,1.83016,2988141.0
2009-07-17 07:37:00,1.83019,1.83029,1.82987,1.83022,3329721.0
2009-07-17 07:38:00,1.83013,1.83013,1.82959,1.82959,1816577.0
2009-07-17 07:39:00,1.82956,1.82958,1.8294,1.82949,5410318.0
2009-07-17 07:40:00,1.82932,1.82952,1.82804,1.82804,3792516.0
2009-07-17 07:41:00,1.82952,1.82992,1.82952,1.82992,3166000.0
2009-07-17 07:42:00,1.83002,1.83002,1.82952,1.82952,4136715.0
2009-07-17 07:43:00,1.82957,1.82963,1.82955,1.82962,94778681.0
2009-07-17 07:44:00,1.8297,1.83017,1.8297,1.83017,3256834.0
2009-07-17 07:45:00,1.83027,1.83039,1.83026,1.8303,7582287.0
2009-07-17 07:46:00,1.8302,1.8302,1.83002,1.83002,22484960.0
2009-07-17 07:47:00,1.83007,1.83089,1.83007,1.83085,9898335.0
2009-07-17 07:48:00,1.8309,1.83165,1.8309,1.83165,11065319.0
2009-07-17 07:49:00,1.83178,1.83212,1.83178,1.83197,4333964.0
2009-07-17 07:50:00,1.83175,1.83175,1.83154,1.83154,4232096.0
2009-07-17 07:51:00,1.83141,1.83141,1.83114,1.83114,2457621.0
2009-07-17 07:52:00,1.83113,1.83158,1.83108,1.83158,12721327.0
2009-07-17 07:53:00,1.83179,1.83193,1.83179,1.83193,13530989.0
2009-07-17 07:54:00,1.83193,1.83194,1.83156,1.83173,13673328.0
2009-07-17 07:55:00,1.83182,1.83182,1.83119,1.83119,2665239.0
2009-07-17 07:56:00,1.83123,1.83123,1.83081,1.83093,77627084.0
2009-07-17 07:57:00,1.83089,1.83095,1.83067,1.83067,3367340.0
2009-07-17 07:58:00,1.83047,1.83047,1.82988,1.82988,18386964.0
2009-07-17 07:59:00,1.82971,1.82971,1.82923,1.82923,6024208.0
2009-07-17 08:00:00,1.82919,1.82925,1.82898,1.82898,9115303.0
2009-07-17 08:01:00,1.82889,1.82904,1.82879,1.82893,56949235.0
2009-07-17 08:02:00,1.82889,1.82896,1.82877,1.82877,6414492.0
2009-07-17 08:03:00,1.82861,1.82861,1.82842,1.82844,33710859.0
2009-07-17 08:04:00,1.82855,1.82878,1.82849,1.82878,3701340.0
2009-07-17 08:05:00,1.82889,1.82917,1.82884,1.82917,6400619.0
2009-07-17 08:06:00,1.82919,1.8294,1.82914,1.8294,4824284.0
2009-07-17 08:07:00,1.8295,1.82963,1.82948,1.82963,10207128.0
2009-07-17 08:08:00,1.82969,1.82972,1.82964,1.82972,10556441.0
2009-07-17 08:09:00,1.82961,1.82961,1.82905,1.82905,7334514.0
2009-07-17 08:10:00,1.829,1.82914,1.829,1.82914,5320566.0
2009-07-17 08:11:00,1.82916,1.82916,1.82881,1.82881,11663631.0
2009-07-17 08:12:00,1.82883,1.82891,1.82882,1.82882,29666538.0
2009-07-17 08:13:00,1.82866,1.82869,1.82849,1.82857,14706930.0
2009-07-17 08:14:00,1.82857,1.82857,1.8282,1.82837,2993428.0
2009-07-17 08:15:00,1.8284,1.82875,1.82818,1.82873,44374176.0
2009-07-17 08:16:00,1.82878,1.82914,1.82878,1.82914,8214629.0
2009-07-17 08:17:00,1.82899,1.82899,1.82837,1.82837,2128136.0
2009-07-17 08:18:00,1.82831,1.82831,1.82811,1.82827,11626320.0
2009-07-17 08:19:00,1.82837,1.82856,1.82835,1.82847,8112562.0
2009-07-17 08:20:00,1.8286,1.8289,1.8286,1.8288,37059191.0
2009-07-17 08:21:00,1.82882,1.82904,1.82882,1.82904,18267002.0
2009-07-17 08:22:00,1.829,1.829,1.82868,1.82893,15796492.0
2009-07-17 08:23:00,1.82896,1.82918,1.82893,1.82918,5097887.0
2009-07-17 08:24:00,1.82922,1.82923,1.82909,1.82914,158140242.0
2009-07-17 08:25:00,1.82923,1.82928,1.82917,1.82924,10641256.0
2009-07-17 08:26:00,1.82915,1.82928,1.82915,1.82924,44778792.0
2009-07-17 08:27:00,1.82918,1.82919,1.82889,1.82889,41121850.0
2009-07-17 08:28:00,1.82879,1.82881,1.8286,1.82881,1749777.0
2009-07-17 08:29:00,1.82875,1.82875,1.82828,1.82828,3674156.0
2009-07-17 08:30:00,1.82815,1.82815,1.82787,1.82788,5361654.0
2009-07-17 08:31:00,1.82775,1.82775,1.82698,1.82748,6174544.0
2009-07-17 08:32:00,1.82735,1.82735,1.82695,1.82695,7438482.0
2009-07-17 08:33:00,1.82688,1.82703,1.82664,1.82664,1652448.0
2009-07-17 08:34:00,1.82649,1.82649,1.82614,1.82625,5512306.0
2009-07-17 08:35:00,1.8262,1.82638,1.82616,1.82616,2956081.0
2009-07-17 08:36:00,1.8261,1.8261,1.82578,1.82583,3649912.0
2009-07-17 08:37:00,1.82586,1.82633,1.82586,1.82601,13849644.0
2009-07-17 08:38:00,1.82585,1.82597,1.82553,1.82553,7395318.0
2009-07-17 08:39:00,1.82555,1.82574,1.82542,1.82574,4692744.0
2009-07-17 08:40:00,1.82578,1.82607,1.82578,1.82607,10054143.0
2009-07-17 08:41:00,1.82607,1.82626,1.82566,1.82577,8136388.0
2009-07-17 08:42:00,1.82584,1.82585,1.82561,1.82561,4666751.0
2009-07-17 08:43:00,1.82574,1.82604,1.82547,1.82547,3611264.0
2009-07-17 08:44:00,1.82546,1.82581,1.82546,1.82581,43319230.0
2009-07-17 08:45:00,1.82593,1.82614,1.82593,1.82614,3606322.0
2009-07-17 08:46:00,1.82628,1.82665,1.82628,1.82665,10720679.0
2009-07-17 08:47:00,1.82681,1.82708,1.82681,1.82697,4671367.0
2009-07-17 08:48:00,1.82701,1.82704,1.82686,1.82693,41655496.0
2009-07-17 08:49:00,1.82679,1.82679,1.82647,1.82647,3914667.0
2009-07-17 08:50:00,1.82653,1.82673,1.82646,1.82673,8777064.0
2009-07-17 08:51:00,1.82666,1.82666,1.82634,1.82634,10628360.0
2009-07-17 08:52:00,1.82631,1.82631,1.82603,1.82604,4792597.0
2009-07-17 08:53:00,1.82579,1.82579,1.82531,1.82559,41766100.0
2009-07-17 08:54:00,1.82567,1.82567,1.82545,1.82556,3905385.0
2009-07-17 08:55:00,1.8257,1.82594,1.82553,1.82553,4550163.0
2009-07-17 08:56:00,1.82585,1.82591,1.8258,1.82583,8053719.0
2009-07-17 08:57:00,1.82585,1.82614,1.82585,1.82614,6326154.0
2009-07-17 08:58:00,1.82618,1.82627,1.82602,1.82615,10490123.0
2009-07-17 08:59:00,1.82618,1.82654,1.82618,1.82641,22423735.0
2009-07-17 09:00:00,1.8264,1.8264,1.82598,1.82603,31327660.0
2009-07-17 09:01:00,1.82596,1.82596,1.8257,1.82572,3145343.0
2009-07-17 09:02:00,1.82558,1.82558,1.82522,1.82522,3369603.0
2009-07-17 09:03:00,1.82515,1.82528,1.82512,1.82522,3431186.0
2009-07-17 09:04:00,1.82529,1.82551,1.82529,1.82551,4491808.0
2009-07-17 09:05:00,1.82552,1.82627,1.82552,1.82621,20450304.0
2009-07-17 09:06:00,1.8261,1.82619,1.82577,1.82577,2652957.0
2009-07-17 09:07:00,1.82579,1.82579,1.82551,1.82551,9661050.0
2009-07-17 09:08:00,1.8255,1.82554,1.82534,1.82534,13543988.0
2009-07-17 09:09:00,1.82529,1.82529,1.82482,1.82507,27346035.0
2009-07-17 09:10:00,1.82511,1.82557,1.82509,1.82557,7417318.0
2009-07-17 09:11:00,1.82565,1.82593,1.82555,1.82593,12615815.0
2009-07-17 09:12:00,1.82587,1.82605,1.82572,1.82605,5707985.0
2009-07-17 09:13:00,1.82609,1.82609,1.82547,1.82547,7514100.0
2009-07-17 09:14:00,1.82559,1.82569,1.82545,1.82545,77377297.0
2009-07-17 09:15:00,1.82535,1.82535,1.82496,1.82525,6302258.0
2009-07-17 09:16:00,1.82522,1.82522,1.82417,1.82426,25480420.0
2009-07-17 09:17:00,1.82444,1.82465,1.82444,1.82464,1488028.0
2009-07-17 09:18:00,1.82461,1.82464,1.82425,1.82425,51018669.0
2009-07-17 09:19:00,1.82423,1.82423,1.82402,1.82402,135455073.0
2009-07-17 09:20:00,1.82398,1.82398,1.82372,1.82389,2275754.0
2009-07-17 09:21:00,1.82377,1.82377,1.82346,1.8236,11447152.0
2009-07-17 09:22:00,1.82352,1.82371,1.82341,1.82371,1486106.0
2009-07-17 09:23:00,1.82363,1.82381,1.82358,1.82358,6304341.0
2009-07-17 09:24:00,1.82376,1.82411,1.82373,1.82411,4412018.0
2009-07-17 09:25:00,1.82407,1.82452,1.82407,1.82441,5594632.0
2009-07-17 09:26:00,1.82441,1.82441,1.82362,1.82385,31711968.0
2009-07-17 09:27:00,1.82388,1.82399,1.82369,1.82386,7063234.0
2009-07-17 09:28:00,1.82403,1.82421,1.82396,1.82421,13194412.0
2009-07-17 09:29:00,1.82427,1.82429,1.8241,1.82417,6214532.0
2009-07-17 09:30:00,1.82417,1.82423,1.82369,1.82395,7756017.0
2009-07-17 09:31:00,1.82408,1.82423,1.82408,1.82423,45125232.0
2009-07-17 09:32:00,1.82418,1.82443,1.82402,1.82443,20152763.0
2009-07-17 09:33:00,1.82454,1.82483,1.82454,1.82483,17705068.0
2009-07-17 09:34:00,1.82485,1.82485,1.8245,1.82454,8590106.0
2009-07-17 09:35:00,1.82449,1.82451,1.82435,1.82451,6186788.0
2009-07-17 09:36:00,1.82448,1.82448,1.82312,1.82312,10342720.0
2009-07-17 09:37:00,1.82344,1.82356,1.82331,1.82356,1934683.0
2009-07-17 09:38:00,1.82349,1.82364,1.82319,1.82364,6812536.0
2009-07-17 09:39:00,1.82371,1.82414,1.82371,1.82398,24083958.0
2009-07-17 09:40:00,1.82391,1.82391,1.8237,1.82382,36435906.0
2009-07-17 09:41:00,1.82369,1.8237,1.8235,1.82366,8127401.0
2009-07-17 09:42:00,1.82377,1.82396,1.82364,1.82364,79750560.0
2009-07-17 09:43:00,1.82355,1.82404,1.82355,1.82404,4042093.0
2009-07-17 09:44:00,1.8241,1.82418,1.82401,1.82412,7377779.0
2009-07-17 09:45:00,1.82401,1.82401,1.82375,1.82375,5389279.0
2009-07-17 09:46:00,1.82376,1.82376,1.82341,1.82341,9300654.0
2009-07-17 09:47:00,1.82349,1.82373,1.82346,1.82373,6060985.0
2009-07-17 09:48:00,1.82379,1.82394,1.82379,1.82394,1962687.0
2009-07-17 09:49:00,1.82386,1.82395,1.82373,1.82395,51731498.0
2009-07-17 09:50:00,1.824,1.824,1.82345,1.82345,3802716.0
2009-07-17 09:51:00,1.82316,1.82316,1.82284,1.82284,5025339.0
2009-07-17 09:52:00,1.82281,1.82303,1.82279,1.82303,27537805.0
2009-07-17 09:53:00,1.82316,1.82335,1.82316,1.82325,760917.0
2009-07-17 09:54:00,1.82308,1.82308,1.82252,1.82252,7099776.0
2009-07-17 09:55:00,1.82271,1.8231,1.82271,1.8231,7328686.0
2009-07-17 09:56:00,1.82325,1.82348,1.82325,1.82348,3772916.0
2009-07-17 09:57:00,1.82337,1.82337,1.82287,1.82287,17733649.0
2009-07-17 09:58:00,1.82268,1.82268,1.82242,1.82243,42529810.0
2009-07-17 09:59:00,1.82246,1.8226,1.82245,1.82257,11072842.0
2009-07-17 10:00:00,1.82257,1.82257,1.8222,1.8222,22784832.0
2009-07-17 10:01:00,1.82209,1.82255,1.82209,1.82255,11915071.0
2009-07-17 10:02:00,1.82259,1.82259,1.82235,1.82248,10126322.0
2009-07-17 10:03:00,1.82273,1.82302,1.8227,1.8227,12657516.0
2009-07-17 10:04:00,1.82282,1.82282,1.8224,1.8225,3867173.0
2009-07-17 10:05:00,1.82258,1.82277,1.82258,1.82277,4897175.0
2009-07-17 10:06:00,1.82269,1.82269,1.82231,1.82253,13110647.0
2009-07-17 10:07:00,1.82246,1.82264,1.82204,1.82264,10100731.0
2009-07-17 10:08:00,1.82264,1.82268,1.82247,1.82268,57457959.0
2009-07-17 10:09:00,1.82288,1.82315,1.82288,1.82303,7547141.0
2009-07-17 10:10:00,1.82299,1.82319,1.82299,1.82305,11555195.0
2009-07-17 10:11:00,1.823,1.82307,1.82282,1.82282,6772466.0
2009-07-17 10:12:00,1.82267,1.82267,1.82237,1.82237,7005272.0
2009-07-17 10:13:00,1.8223,1.82265,1.8223,1.82263,6081621.0
2009-07-17 10:14:00,1.82255,1.82255,1.82205,1.82205,26696001.0
2009-07-17 10:15:00,1.822,1.82203,1.82191,1.82191,55714824.0
2009-07-17 10:16:00,1.82187,1.82225,1.82171,1.82225,3260612.0
2009-07-17 10:17:00,1.82248,1.8227,1.82248,1.82262,8043213.0
2009-07-17 10:18:00,1.8225,1.82254,1.82228,1.82228,5076915.0
2009-07-17 10:19:00,1.82225,1.82225,1.82191,1.82191,6967387.0
2009-07-17 10:20:00,1.82195,1.82195,1.82177,1.82177,4657804.0
2009-07-17 10:21:00,1.82175,1.82258,1.82175,1.82258,2107896.0
2009-07-17 10:22:00,1.82259,1.82261,1.82213,1.82239,4144844.0
2009-07-17 10:23:00,1.82256,1.82281,1.82255,1.82255,7252869.0
2009-07-17 10:24:00,1.82261,1.82294,1.82261,1.82294,146209145.0
2009-07-17 10:25:00,1.823,1.82332,1.823,1.82332,1830586.0
2009-07-17 10:26:00,1.82337,1.82358,1.82337,1.82356,12333440.0
2009-07-17 10:27:00,1.82357,1.82373,1.82354,1.82354,5741068.0
2009-07-17 10:28:00,1.82351,1.82371,1.8235,1.82356,10328524.0
2009-07-17 10:29:00,1.8234,1.82372,1.8234,1.82372,6966798.0
2009-07-17 10:30:00,1.82376,1.82402,1.82376,1.82402,3542335.0
2009-07-17 10:31:00,1.82402,1.82404,1.82386,1.82392,7043883.0
2009-07-17 10:32:00,1.82395,1.82404,1.82381,1.82383,23508207.0
2009-07-17 10:33:00,1.82378,1.82378,1.82335,1.82335,4124507.0
2009-07-17 10:34:00,1.82332,1.82351,1.82332,1.82351,12633811.0
2009-07-17 10:35:00,1.82351,1.82381,1.82351,1.8236,9379158.0
2009-07-17 10:36:00,1.82375,1.82375,1.82342,1.82349,7630179.0
2009-07-17 10:37:00,1.82356,1.82386,1.82348,1.82386,4066241.0
2009-07-17 10:38:00,1.82384,1.82392,1.8237,1.82384,16655670.0
2009-07-17 10:39:00,1.8238,1.8238,1.82355,1.82362,1960980.0
2009-07-17 10:40:00,1.82374,1.82403,1.82374,1.82403,12680699.0
2009-07-17 10:41:00,1.82394,1.82394,1.82379,1.82384,8270369.0
2009-07-17 10:42:00,1.82374,1.82386,1.82373,1.82379,4649072.0
2009-07-17 10:43:00,1.82358,1.82367,1.82356,1.8236,10222388.0
2009-07-17 10:44:00,1.82355,1.82381,1.82355,1.82381,9145835.0
2009-07-17 10:45:00,1.8239,1.82404,1.82386,1.82386,16091214.0
2009-07-17 10:46:00,1.82387,1.82407,1.8238,1.82407,10017264.0
2009-07-17 10:47:00,1.82403,1.82409,1.8239,1.82403,6527109.0
2009-07-17 10:48:00,1.82415,1.82431,1.82399,1.82431,15555163.0
2009-07-17 10:49:00,1.82437,1.82438,1.82421,1.82432,8058534.0
2009-07-17 10:50:00,1.82429,1.82429,1.82403,1.82403,3970888.0
2009-07-17 10:51:00,1.824,1.824,1.82374,1.82374,15795120.0
2009-07-17 10:52:00,1.82388,1.82404,1.82383,1.82386,17953640.0
2009-07-17 10:53:00,1.82382,1.82406,1.82382,1.82404,5052999.0
2009-07-17 10:54:00,1.824,1.824,1.8236,1.8236,35677616.0
2009-07-17 10:55:00,1.82355,1.82356,1.82342,1.82354,4242604.0
2009-07-17 10:56:00,1.82347,1.82347,1.82323,1.82323,43849288.0
2009-07-17 10:57:00,1.82308,1.82308,1.82261,1.82266,48382290.0
2009-07-17 10:58:00,1.82266,1.82267,1.82248,1.82253,4874625.0
2009-07-17 10:59:00,1.82268,1.82279,1.82257,1.82271,3874563.0
2009-07-17 11:00:00,1.82278,1.82286,1.82274,1.82286,13164800.0
2009-07-17 11:01:00,1.82288,1.82308,1.82288,1.82291,10349550.0
2009-07-17 11:02:00,1.82288,1.82297,1.82284,1.82284,9296904.0
2009-07-17 11:03:00,1.82294,1.82299,1.82268,1.82298,8732211.0
2009-07-17 11:04:00,1.82306,1.82317,1.82306,1.82316,6218241.0
2009-07-17 11:05:00,1.82328,1.8234,1.82324,1.82332,4958440.0
2009-07-17 11:06:00,1.82345,1.82345,1.82324,1.82344,7624279.0
2009-07-17 11:07:00,1.82336,1.82336,1.82325,1.8233,6559098.0
2009-07-17 11:08:00,1.82337,1.82351,1.82337,1.82345,4233291.0
2009-07-17 11:09:00,1.82339,1.82339,1.82299,1.82319,5097757.0
2009-07-17 11:10:00,1.82314,1.82314,1.82275,1.82311,20419845.0
2009-07-17 11:11:00,1.82303,1.82303,1.82291,1.82296,6500595.0
2009-07-17 11:12:00,1.82292,1.82292,1.82271,1.82271,42000912.0
2009-07-17 11:13:00,1.82256,1.82256,1.82227,1.82234,14373190.0
2009-07-17 11:14:00,1.82227,1.82227,1.82216,1.82219,5671184.0
2009-07-17 11:15:00,1.82235,1.8226,1.82235,1.82248,26254341.0
2009-07-17 11:16:00,1.82254,1.82293,1.82254,1.82282,7812587.0
2009-07-17 11:17:00,1.82286,1.8235,1.82286,1.82342,7568960.0
2009-07-17 11:18:00,1.82349,1.82349,1.82336,1.82349,1916135.0
2009-07-17 11:19:00,1.8235,1.82359,1.82344,1.8235,5853269.0
2009-07-17 11:20:00,1.82353,1.82361,1.82334,1.82361,3271149.0
2009-07-17 11:21:00,1.82357,1.82357,1.8233,1.82335,10062981.0
2009-07-17 11:22:00,1.82322,1.82322,1.823,1.82303,39429381.0
2009-07-17 11:23:00,1.82309,1.82333,1.8218,1.82333,6370753.0
2009-07-17 11:24:00,1.82341,1.82341,1.82275,1.82275,2996058.0
2009-07-17 11:25:00,1.82267,1.82292,1.82252,1.82292,5465566.0
2009-07-17 11:26:00,1.82293,1.82308,1.82293,1.82301,16278974.0
2009-07-17 11:27:00,1.82298,1.82298,1.8224,1.8224,1609605.0
2009-07-17 11:28:00,1.82097,1.82287,1.82097,1.82268,10712926.0
2009-07-17 11:29:00,1.82246,1.82246,1.82213,1.82227,5690716.0
2009-07-17 11:30:00,1.82229,1.82249,1.82209,1.82209,8212668.0
2009-07-17 11:31:00,1.82183,1.82198,1.82175,1.82175,8613832.0
2009-07-17 11:32:00,1.82185,1.82239,1.82185,1.82239,18771742.0
2009-07-17 11:33:00,1.82257,1.8227,1.82231,1.82255,9626630.0
2009-07-17 11:34:00,1.82239,1.82253,1.82235,1.82235,9658262.0
2009-07-17 11:35:00,1.82239,1.82251,1.82205,1.82229,6538094.0
2009-07-17 11:36:00,1.82222,1.82222,1.82197,1.82202,8670160.0
2009-07-17 11:37:00,1.82213,1.82227,1.82213,1.82225,31820776.0
2009-07-17 11:38:00,1.82209,1.82209,1.8217,1.82187,14724519.0
2009-07-17 11:39:00,1.82188,1.8222,1.82188,1.8222,6519763.0
2009-07-17 11:40:00,1.82227,1.8223,1.8222,1.82228,7219573.0
2009-07-17 11:41:00,1.82226,1.82226,1.82214,1.82219,2268590.0
2009-07-17 11:42:00,1.82217,1.82217,1.82206,1.82206,5669282.0
2009-07-17 11:43:00,1.82204,1.82204,1.82188,1.82191,2275175.0
2009-07-17 11:44:00,1.82193,1.82201,1.82185,1.82185,5600002.0
2009-07-17 11:45:00,1.82189,1.8219,1.82165,1.82165,7114813.0
2009-07-17 11:46:00,1.82165,1.82205,1.82165,1.82205,7662068.0
2009-07-17 11:47:00,1.82186,1.822,1.82177,1.822,5426938.0
2009-07-17 11:48:00,1.82212,1.82262,1.82212,1.82262,15860108.0
2009-07-17 11:49:00,1.82266,1.82268,1.82236,1.82236,6427440.0
2009-07-17 11:50:00,1.82234,1.82238,1.82233,1.82233,27211760.0
2009-07-17 11:51:00,1.82232,1.82241,1.82225,1.82225,7096898.0
2009-07-17 11:52:00,1.82224,1.82229,1.82217,1.82229,4850366.0
2009-07-17 11:53:00,1.8224,1.82255,1.82232,1.82238,5635773.0
2009-07-17 11:54:00,1.82242,1.82252,1.82237,1.82237,15698693.0
2009-07-17 11:55:00,1.82235,1.82254,1.82218,1.82218,5743090.0
2009-07-17 11:56:00,1.8222,1.82233,1.82218,1.82233,12283584.0
2009-07-17 11:57:00,1.82239,1.82254,1.82236,1.82236,4975281.0
2009-07-17 11:58:00,1.8223,1.82242,1.8223,1.82242,41016503.0
2009-07-17 11:59:00,1.82253,1.8229,1.82253,1.82274,7445244.0
2009-07-17 12:00:00,1.82272,1.82281,1.82272,1.82276,6110172.0
2009-07-17 12:01:00,1.82285,1.82298,1.82285,1.82298,3226195.0
2009-07-17 12:02:00,1.8229,1.823,1.82281,1.8229,6311295.0
2009-07-17 12:03:00,1.82274,1.82274,1.82244,1.82252,9585233.0
2009-07-17 12:04:00,1.82245,1.82254,1.82232,1.82232,8827435.0
2009-07-17 12:05:00,1.82249,1.8226,1.82246,1.82246,4466247.0
2009-07-17 12:06:00,1.82227,1.82227,1.82176,1.82176,9028251.0
2009-07-17 12:07:00,1.82188,1.82225,1.82186,1.82225,2791647.0
2009-07-17 12:08:00,1.82225,1.82251,1.82195,1.82251,60357880.0
2009-07-17 12:09:00,1.82247,1.82247,1.82224,1.82224,5039019.0
2009-07-17 12:10:00,1.8222,1.82225,1.82213,1.82213,11610270.0
2009-07-17 12:11:00,1.822,1.82207,1.8219,1.8219,20254550.0
2009-07-17 12:12:00,1.82176,1.82229,1.82176,1.82229,23892104.0
2009-07-17 12:13:00,1.82229,1.82253,1.82215,1.82253,16048732.0
2009-07-17 12:14:00,1.82262,1.82274,1.82262,1.82274,3797346.0
2009-07-17 12:15:00,1.82273,1.82273,1.82191,1.82199,6411146.0
2009-07-17 12:16:00,1.82193,1.82193,1.82161,1.82162,3535556.0
2009-07-17 12:17:00,1.82166,1.8217,1.8214,1.8214,5522667.0
2009-07-17 12:18:00,1.82133,1.82133,1.82116,1.82122,6926943.0
2009-07-17 12:19:00,1.82115,1.82115,1.82094,1.82114,5977769.0
2009-07-17 12:20:00,1.82131,1.8214,1.82129,1.8214,29780310.0
2009-07-17 12:21:00,1.82133,1.82133,1.82107,1.82107,10774325.0
2009-07-17 12:22:00,1.82097,1.82097,1.82075,1.82077,12771360.0
2009-07-17 12:23:00,1.82071,1.82074,1.82011,1.82011,6873296.0
2009-07-17 12:24:00,1.82049,1.82066,1.82049,1.82049,9980039.0
2009-07-17 12:25:00,1.82052,1.82052,1.82028,1.82049,3846787.0
2009-07-17 12:26:00,1.82043,1.82043,1.82016,1.82026,31836181.0
2009-07-17 12:27:00,1.82024,1.82055,1.81995,1.82055,10823166.0
2009-07-17 12:28:00,1.82066,1.82074,1.82064,1.82064,2329571.0
2009-07-17 12:29:00,1.82079,1.82089,1.82073,1.82089,2657292.0
2009-07-17 12:30:00,1.82076,1.82076,1.82038,1.82055,8263703.0
2009-07-17 12:31:00,1.8207,1.82106,1.8207,1.82106,5845646.0
2009-07-17 12:32:00,1.82099,1.82101,1.82048,1.82048,5826575.0
2009-07-17 12:33:00,1.82046,1.82046,1.82027,1.82027,6489949.0
2009-07-17 12:34:00,1.82024,1.82024,1.81933,1.81997,14697398.0
2009-07-17 12:35:00,1.81992,1.81992,1.81954,1.81962,13918312.0
2009-07-17 12:36:00,1.81956,1.81978,1.81956,1.81972,12077893.0
2009-07-17 12:37:00,1.81997,1.82021,1.81997,1.82021,4563897.0
2009-07-17 12:38:00,1.82025,1.82035,1.8202,1.82031,13434936.0
2009-07-17 12:39:00,1.82022,1.82034,1.82003,1.82003,11438430.0
2009-07-17 12:40:00,1.81995,1.82025,1.81995,1.82025,7076247.0
2009-07-17 12:41:00,1.82004,1.82025,1.81999,1.82003,11475611.0
2009-07-17 12:42:00,1.81995,1.82035,1.81995,1.82035,10218057.0
2009-07-17 12:43:00,1.82038,1.82061,1.82038,1.82061,2181839.0
2009-07-17 12:44:00,1.82062,1.82062,1.82036,1.82052,5049930.0
2009-07-17 12:45:00,1.82054,1.82057,1.82048,1.82052,5566868.0
2009-07-17 12:46:00,1.82058,1.82069,1.82055,1.82069,29065960.0
2009-07-17 12:47:00,1.82078,1.8211,1.82078,1.8211,12513907.0
2009-07-17 12:48:00,1.82111,1.82114,1.82108,1.82111,11190744.0
2009-07-17 12:49:00,1.82111,1.82127,1.8207,1.82117,4836733.0
2009-07-17 12:50:00,1.82107,1.82107,1.82078,1.82078,5856289.0
2009-07-17 12:51:00,1.82079,1.82079,1.82059,1.82059,11612993.0
2009-07-17 12:52:00,1.82052,1.82054,1.82029,1.82052,10602479.0
2009-07-17 12:53:00,1.82059,1.82059,1.81912,1.82037,6082149.0
2009-07-17 12:54:00,1.82052,1.82052,1.8198,1.82035,3614403.0
2009-07-17 12:55:00,1.82047,1.82069,1.82047,1.82052,31363200.0
2009-07-17 12:56:00,1.82033,1.82033,1.81976,1.81976,11746868.0
2009-07-17 12:57:00,1.81974,1.82022,1.81974,1.82022,27132768.0
2009-07-17 12:58:00,1.82011,1.82015,1.81981,1.81991,5907187.0
2009-07-17 12:59:00,1.8198,1.81994,1.81922,1.81922,48824262.0
2009-07-17 13:00:00,1.81891,1.81891,1.81856,1.81856,7251262.0
2009-07-17 13:01:00,1.81847,1.81847,1.81825,1.81826,8320637.0
2009-07-17 13:02:00,1.81842,1.8189,1.81842,1.81866,24195218.0
2009-07-17 13:03:00,1.81851,1.81867,1.81843,1.81859,12747866.0
2009-07-17 13:04:00,1.8186,1.81863,1.8184,1.8184,2611149.0
2009-07-17 13:05:00,1.81834,1.81844,1.81827,1.81827,2398506.0
2009-07-17 13:06:00,1.81828,1.81884,1.81828,1.81884,4828531.0
2009-07-17 13:07:00,1.81888,1.81906,1.81888,1.81906,7591762.0
2009-07-17 13:08:00,1.81905,1.81905,1.81894,1.81894,2255704.0
2009-07-17 13:09:00,1.81881,1.81881,1.81835,1.81856,3402777.0
2009-07-17 13:10:00,1.81872,1.81899,1.81872,1.81899,13944780.0
2009-07-17 13:11:00,1.81906,1.81932,1.81906,1.8192,10364354.0
2009-07-17 13:12:00,1.81928,1.81929,1.81916,1.81927,8673556.0
2009-07-17 13:13:00,1.81923,1.81926,1.81893,1.81893,5979300.0
2009-07-17 13:14:00,1.81885,1.81892,1.81881,1.81884,8632635.0
2009-07-17 13:15:00,1.8189,1.81895,1.81873,1.81873,7487150.0
2009-07-17 13:16:00,1.81869,1.81869,1.81832,1.81855,16406888.0
2009-07-17 13:17:00,1.81855,1.81866,1.81847,1.81865,5551995.0
2009-07-17 13:18:00,1.81863,1.81868,1.81856,1.81863,47522952.0
2009-07-17 13:19:00,1.81855,1.81855,1.81838,1.81849,25825591.0
2009-07-17 13:20:00,1.81866,1.81877,1.81864,1.81869,25714600.0
2009-07-17 13:21:00,1.81865,1.81914,1.81865,1.81886,11875530.0
2009-07-17 13:22:00,1.81935,1.81964,1.81935,1.81964,6958087.0
2009-07-17 13:23:00,1.81955,1.81961,1.81948,1.81956,9434845.0
2009-07-17 13:24:00,1.81959,1.81977,1.81935,1.81964,10919297.0
2009-07-17 13:25:00,1.81977,1.81985,1.81972,1.8198,11919576.0
2009-07-17 13:26:00,1.81975,1.81981,1.8196,1.8196,11457851.0
2009-07-17 13:27:00,1.81961,1.81989,1.81958,1.81989,5337939.0
2009-07-17 13:28:00,1.81981,1.81982,1.81971,1.81971,27385686.0
2009-07-17 13:29:00,1.81967,1.81973,1.81965,1.81973,8001124.0
2009-07-17 13:30:00,1.8197,1.82007,1.8197,1.82007,8966932.0
2009-07-17 13:31:00,1.82014,1.82017,1.82007,1.8201,9181852.0
2009-07-17 13:32:00,1.82012,1.82024,1.82012,1.82024,70414760.0
2009-07-17 13:33:00,1.82004,1.82004,1.81967,1.81967,6647269.0
2009-07-17 13:34:00,1.81967,1.82002,1.81967,1.81981,18268672.0
2009-07-17 13:35:00,1.8199,1.82012,1.8199,1.82012,3344254.0
2009-07-17 13:36:00,1.82016,1.82016,1.81965,1.81983,3932047.0
2009-07-17 13:37:00,1.81973,1.81973,1.81902,1.81902,7378800.0
2009-07-17 13:38:00,1.81912,1.8192,1.81906,1.81916,8962308.0
2009-07-17 13:39:00,1.81931,1.81974,1.81931,1.81958,30175948.0
2009-07-17 13:40:00,1.81948,1.81948,1.8192,1.81934,5739030.0
2009-07-17 13:41:00,1.81937,1.81952,1.81906,1.81952,12410618.0
2009-07-17 13:42:00,1.8195,1.81976,1.81942,1.81942,42884041.0
2009-07-17 13:43:00,1.81984,1.81992,1.81984,1.81992,2124445.0
2009-07-17 13:44:00,1.81994,1.82004,1.81994,1.82004,18015374.0
2009-07-17 13:45:00,1.82,1.82018,1.81993,1.82018,9850628.0
2009-07-17 13:46:00,1.82015,1.8202,1.82004,1.82015,4345380.0
2009-07-17 13:47:00,1.82015,1.82061,1.82015,1.82061,11122943.0
2009-07-17 13:48:00,1.82056,1.82056,1.82032,1.82033,3791558.0
2009-07-17 13:49:00,1.82041,1.82063,1.82041,1.82058,10918122.0
2009-07-17 13:50:00,1.82049,1.82049,1.8202,1.8202,4988118.0
2009-07-17 13:51:00,1.82017,1.82017,1.82003,1.82004,2175003.0
2009-07-17 13:52:00,1.81998,1.81998,1.81964,1.81967,7669492.0
2009-07-17 13:53:00,1.81967,1.81977,1.81959,1.81977,5655668.0
2009-07-17 13:54:00,1.81978,1.81987,1.81974,1.81987,1911916.0
2009-07-17 13:55:00,1.81981,1.81981,1.81969,1.81978,10953704.0
2009-07-17 13:56:00,1.81981,1.81981,1.81967,1.81967,25697574.0
2009-07-17 13:57:00,1.81967,1.81967,1.81942,1.8195,18163055.0
2009-07-17 13:58:00,1.81946,1.81963,1.81937,1.81955,4324289.0
2009-07-17 13:59:00,1.8195,1.81983,1.8195,1.81983,4964670.0
2009-07-17 14:00:00,1.81979,1.81979,1.81939,1.81941,4694772.0
2009-07-17 14:01:00,1.81928,1.81929,1.81898,1.81898,14841530.0
2009-07-17 14:02:00,1.81901,1.81908,1.81874,1.81874,2090768.0
2009-07-17 14:03:00,1.81886,1.8189,1.81869,1.81889,7108403.0
2009-07-17 14:04:00,1.81898,1.81898,1.8188,1.8188,9264036.0
2009-07-17 14:05:00,1.81871,1.81871,1.81835,1.81835,4926300.0
2009-07-17 14:06:00,1.81839,1.81839,1.81733,1.81736,18193888.0
2009-07-17 14:07:00,1.81745,1.81808,1.81745,1.81806,14587283.0
2009-07-17 14:08:00,1.8181,1.81825,1.81806,1.81806,8981495.0
2009-07-17 14:09:00,1.81791,1.81791,1.81766,1.81766,22784096.0
2009-07-17 14:10:00,1.81766,1.81766,1.81716,1.81719,3864941.0
2009-07-17 14:11:00,1.81744,1.8179,1.81744,1.8179,6898981.0
2009-07-17 14:12:00,1.81805,1.81845,1.81805,1.81813,9124435.0
2009-07-17 14:13:00,1.81809,1.81811,1.81802,1.81811,5022511.0
2009-07-17 14:14:00,1.81807,1.81807,1.81771,1.81788,2890474.0
2009-07-17 14:15:00,1.81788,1.81809,1.81788,1.81799,15255679.0
2009-07-17 14:16:00,1.81812,1.81845,1.81812,1.81836,57107046.0
2009-07-17 14:17:00,1.81825,1.81831,1.81806,1.81831,1939928.0
2009-07-17 14:18:00,1.81846,1.81868,1.81846,1.81864,3297716.0
2009-07-17 14:19:00,1.81872,1.81907,1.81872,1.81899,6121730.0
2009-07-17 14:20:00,1.81924,1.8194,1.81924,1.81938,2107095.0
2009-07-17 14:21:00,1.81938,1.8197,1.81935,1.8197,12630593.0
2009-07-17 14:22:00,1.81973,1.82001,1.81935,1.81983,2436155.0
2009-07-17 14:23:00,1.81978,1.81989,1.81967,1.81976,11310610.0
2009-07-17 14:24:00,1.81998,1.82038,1.81994,1.82038,5054415.0
2009-07-17 14:25:00,1.82042,1.82042,1.82028,1.82028,4037545.0
2009-07-17 14:26:00,1.82027,1.82028,1.82013,1.82013,15384238.0
2009-07-17 14:27:00,1.81993,1.81993,1.81963,1.81963,6607354.0
2009-07-17 14:28:00,1.81961,1.81991,1.81958,1.8199,132915320.0
2009-07-17 14:29:00,1.81993,1.82002,1.81964,1.81976,10598557.0
2009-07-17 14:30:00,1.81975,1.81975,1.81918,1.81918,2595532.0
2009-07-17 14:31:00,1.81912,1.81947,1.81912,1.81947,5975113.0
2009-07-17 14:32:00,1.8195,1.81981,1.8195,1.81969,16490823.0
2009-07-17 14:33:00,1.81972,1.81986,1.81962,1.81986,4773573.0
2009-07-17 14:34:00,1.81985,1.81998,1.81985,1.81998,10096718.0
2009-07-17 14:35:00,1.82006,1.82006,1.8194,1.81942,7276169.0
2009-07-17 14:36:00,1.81938,1.81961,1.81938,1.81961,3636600.0
2009-07-17 14:37:00,1.81937,1.81937,1.8189,1.8192,14278721.0
2009-07-17 14:38:00,1.81906,1.81914,1.81899,1.81899,4376663.0
2009-07-17 14:39:00,1.81893,1.81893,1.81804,1.81839,59332941.0
2009-07-17 14:40:00,1.8185,1.81882,1.8185,1.8188,4418664.0
2009-07-17 14:41:00,1.81882,1.81901,1.81882,1.81901,3466814.0
2009-07-17 14:42:00,1.81895,1.81895,1.8185,1.8185,68961214.0
2009-07-17 14:43:00,1.8184,1.8184,1.81788,1.81801,11478867.0
2009-07-17 14:44:00,1.81805,1.81822,1.81797,1.81822,12494929.0
2009-07-17 14:45:00,1.81833,1.81858,1.81831,1.81858,6078740.0
2009-07-17 14:46:00,1.81859,1.81885,1.8185,1.81885,14820059.0
2009-07-17 14:47:00,1.81891,1.81891,1.81872,1.81872,7424337.0
2009-07-17 14:48:00,1.819,1.81943,1.819,1.81943,61767320.0
2009-07-17 14:49:00,1.8192,1.81924,1.81909,1.81913,7889648.0
2009-07-17 14:50:00,1.8193,1.81945,1.8193,1.81945,4640742.0
2009-07-17 14:51:00,1.81953,1.81965,1.81939,1.81939,2994231.0
2009-07-17 14:52:00,1.81907,1.81942,1.81907,1.81915,4410235.0
2009-07-17 14:53:00,1.81919,1.81919,1.81893,1.81893,26109460.0
2009-07-17 14:54:00,1.81907,1.81924,1.81899,1.81907,2671686.0
2009-07-17 14:55:00,1.81915,1.81934,1.81915,1.81933,7888484.0
2009-07-17 14:56:00,1.81941,1.81949,1.8192,1.8192,8909357.0
2009-07-17 14:57:00,1.81917,1.81917,1.81885,1.81885,7276293.0
2009-07-17 14:58:00,1.8189,1.81969,1.8189,1.81969,59186790.0
2009-07-17 14:59:00,1.81954,1.82002,1.81954,1.82002,8056671.0
2009-07-17 15:00:00,1.81997,1.81997,1.81968,1.81968,3201357.0
2009-07-17 15:01:00,1.81963,1.81966,1.81954,1.81955,4263908.0
2009-07-17 15:02:00,1.81953,1.82017,1.81953,1.82017,4419173.0
2009-07-17 15:03:00,1.82014,1.82014,1.81926,1.81926,13047472.0
2009-07-17 15:04:00,1.81917,1.81917,1.8189,1.8189,34099674.0
2009-07-17 15:05:00,1.81896,1.81947,1.81896,1.81947,5127674.0
2009-07-17 15:06:00,1.81952,1.81981,1.81952,1.81955,54666450.0
2009-07-17 15:07:00,1.81962,1.81968,1.81959,1.81963,7518047.0
2009-07-17 15:08:00,1.81979,1.82008,1.81979,1.82007,6209981.0
2009-07-17 15:09:00,1.82014,1.82064,1.82014,1.82064,14157353.0
2009-07-17 15:10:00,1.82063,1.82096,1.82063,1.82071,9811402.0
2009-07-17 15:11:00,1.82076,1.82085,1.82054,1.82085,6033907.0
2009-07-17 15:12:00,1.82085,1.82095,1.82041,1.82085,12692022.0
2009-07-17 15:13:00,1.8208,1.82104,1.8208,1.82104,3037003.0
2009-07-17 15:14:00,1.82106,1.82106,1.8203,1.82045,138765000.0
2009-07-17 15:15:00,1.8205,1.8207,1.8205,1.82062,5961204.0
2009-07-17 15:16:00,1.82053,1.82053,1.82035,1.82043,13807220.0
2009-07-17 15:17:00,1.82043,1.82058,1.82022,1.82022,2940883.0
2009-07-17 15:18:00,1.82018,1.82026,1.81996,1.82026,16011509.0
2009-07-17 15:19:00,1.82033,1.82045,1.82021,1.82044,8976292.0
2009-07-17 15:20:00,1.82047,1.82057,1.82031,1.82057,4103866.0
2009-07-17 15:21:00,1.82065,1.82085,1.82065,1.82085,3868527.0
2009-07-17 15:22:00,1.82099,1.8211,1.82088,1.82106,3453821.0
2009-07-17 15:23:00,1.82107,1.82113,1.8209,1.8209,8401104.0
2009-07-17 15:24:00,1.82077,1.82077,1.82026,1.82026,12565757.0
2009-07-17 15:25:00,1.82016,1.82016,1.8198,1.8198,3222936.0
2009-07-17 15:26:00,1.81996,1.82031,1.81993,1.82031,47239929.0
2009-07-17 15:27:00,1.82048,1.82064,1.82048,1.82062,6520849.0
2009-07-17 15:28:00,1.82074,1.82088,1.82057,1.82088,8098761.0
2009-07-17 15:29:00,1.82078,1.82078,1.82045,1.82045,10320947.0
2009-07-17 15:30:00,1.82052,1.82076,1.82031,1.82076,114672240.0
2009-07-17 15:31:00,1.82091,1.8219,1.82091,1.8219,5139202.0
2009-07-17 15:32:00,1.82198,1.82203,1.82193,1.82199,67262400.0
2009-07-17 15:33:00,1.82206,1.82233,1.82194,1.82233,5081747.0
2009-07-17 15:34:00,1.82234,1.82234,1.82211,1.82215,6542550.0
2009-07-17 15:35:00,1.82212,1.82217,1.82186,1.82186,12484051.0
2009-07-17 15:36:00,1.82171,1.82171,1.82153,1.82163,5925297.0
2009-07-17 15:37:00,1.82167,1.82174,1.82152,1.82173,16029478.0
2009-07-17 15:38:00,1.82181,1.82223,1.82173,1.82223,1420235.0
2009-07-17 15:39:00,1.82222,1.82222,1.82195,1.82203,6827851.0
2009-07-17 15:40:00,1.82186,1.82186,1.8216,1.82161,6817982.0
2009-07-17 15:41:00,1.82164,1.82164,1.82148,1.82148,5224420.0
2009-07-17 15:42:00,1.82156,1.82162,1.82125,1.82144,2718203.0
2009-07-17 15:43:00,1.82147,1.82168,1.82147,1.82159,7452574.0
2009-07-17 15:44:00,1.82177,1.82208,1.82162,1.82208,146477448.0
2009-07-17 15:45:00,1.82204,1.82204,1.82152,1.82188,2922401.0
2009-07-17 15:46:00,1.82179,1.82188,1.82179,1.82188,5196644.0
2009-07-17 15:47:00,1.82189,1.82235,1.82189,1.82235,4774317.0
2009-07-17 15:48:00,1.82246,1.82247,1.8222,1.8222,1901658.0
2009-07-17 15:49:00,1.82204,1.82204,1.82175,1.82175,4722675.0
2009-07-17 15:50:00,1.82165,1.82202,1.82165,1.82202,6745519.0
2009-07-17 15:51:00,1.82217,1.8222,1.82198,1.82198,5940926.0
2009-07-17 15:52:00,1.82186,1.82186,1.82134,1.82157,28113625.0
2009-07-17 15:53:00,1.82158,1.82158,1.82141,1.82154,4053695.0
2009-07-17 15:54:00,1.82143,1.82149,1.82126,1.82136,5581653.0
2009-07-17 15:55:00,1.82135,1.8217,1.82135,1.82159,6094896.0
2009-07-17 15:56:00,1.82165,1.82165,1.82141,1.82141,24309147.0
2009-07-17 15:57:00,1.82144,1.82155,1.82139,1.8215,5404562.0
2009-07-17 15:58:00,1.82166,1.82278,1.82166,1.82259,58315260.0
2009-07-17 15:59:00,1.8224,1.8224,1.82203,1.82203,25535058.0
2009-07-17 16:00:00,1.82195,1.82263,1.82195,1.82263,11620297.0
2009-07-17 16:01:00,1.82269,1.82288,1.82269,1.82281,7056583.0
2009-07-17 16:02:00,1.82283,1.82325,1.82283,1.82325,101509044.0
2009-07-17 16:03:00,1.82327,1.8233,1.82279,1.82286,21895574.0
2009-07-17 16:04:00,1.82285,1.82285,1.82254,1.82254,6233190.0
2009-07-17 16:05:00,1.82254,1.82254,1.82194,1.82194,11871435.0
2009-07-17 16:06:00,1.82194,1.82205,1.82189,1.82205,12592553.0
2009-07-17 16:07:00,1.82207,1.8222,1.82196,1.82215,11188949.0
2009-07-17 16:08:00,1.82232,1.82255,1.82227,1.82241,12372873.0
2009-07-17 16:09:00,1.8223,1.82234,1.82203,1.82203,4766470.0
2009-07-17 16:10:00,1.82213,1.82242,1.82213,1.82215,10629412.0
2009-07-17 16:11:00,1.82216,1.82216,1.82175,1.82175,2292778.0
2009-07-17 16:12:00,1.82161,1.82161,1.82145,1.82151,52222800.0
2009-07-17 16:13:00,1.82152,1.82163,1.82152,1.82161,5948217.0
2009-07-17 16:14:00,1.82147,1.8216,1.82124,1.82124,12876062.0
2009-07-17 16:15:00,1.82108,1.82149,1.82108,1.82149,5865013.0
2009-07-17 16:16:00,1.82142,1.82142,1.82095,1.82095,14505501.0
2009-07-17 16:17:00,1.82079,1.82096,1.82047,1.82065,5172513.0
2009-07-17 16:18:00,1.8207,1.82074,1.82053,1.82053,2890753.0
2009-07-17 16:19:00,1.82035,1.82048,1.82033,1.82033,9405498.0
2009-07-17 16:20:00,1.82028,1.82029,1.82023,1.82029,5589874.0
2009-07-17 16:21:00,1.8203,1.8203,1.82001,1.82001,2803778.0
2009-07-17 16:22:00,1.82017,1.8207,1.82017,1.8207,9330791.0
2009-07-17 16:23:00,1.82077,1.82086,1.82071,1.82071,7364377.0
2009-07-17 16:24:00,1.8205,1.82054,1.82031,1.82031,5402768.0
2009-07-17 16:25:00,1.82032,1.82109,1.82032,1.82109,11594069.0
2009-07-17 16:26:00,1.8212,1.82142,1.8212,1.82139,5391823.0
2009-07-17 16:27:00,1.82139,1.82158,1.82139,1.82149,4860641.0
2009-07-17 16:28:00,1.82151,1.82165,1.82149,1.82159,16169247.0
2009-07-17 16:29:00,1.82154,1.82154,1.82127,1.82127,7887360.0
2009-07-17 16:30:00,1.82136,1.82143,1.82123,1.82138,7566763.0
2009-07-17 16:31:00,1.82133,1.82146,1.82125,1.82146,6120542.0
2009-07-17 16:32:00,1.82143,1.8216,1.82112,1.8216,6017491.0
2009-07-17 16:33:00,1.82157,1.82159,1.82135,1.82135,5554225.0
2009-07-17 16:34:00,1.82122,1.82122,1.82085,1.82085,5773233.0
2009-07-17 16:35:00,1.82088,1.82101,1.82073,1.82101,4488844.0
2009-07-17 16:36:00,1.82061,1.82095,1.82061,1.82062,10089141.0
2009-07-17 16:37:00,1.82065,1.82065,1.82037,1.82041,9394866.0
2009-07-17 16:38:00,1.82042,1.82042,1.82006,1.82006,7948126.0
2009-07-17 16:39:00,1.82021,1.82054,1.82021,1.82044,7330943.0
2009-07-17 16:40:00,1.8205,1.82101,1.8205,1.821,67980736.0
2009-07-17 16:41:00,1.82113,1.82143,1.82113,1.82143,32221298.0
2009-07-17 16:42:00,1.82142,1.82143,1.82116,1.82116,4750437.0
2009-07-17 16:43:00,1.82119,1.82128,1.8211,1.82111,23773175.0
2009-07-17 16:44:00,1.82109,1.8211,1.82106,1.82107,4465982.0
2009-07-17 16:45:00,1.82101,1.82101,1.82056,1.82056,6554403.0
2009-07-17 16:46:00,1.82059,1.82061,1.82051,1.82053,26904472.0
2009-07-17 16:47:00,1.82046,1.82056,1.82042,1.82052,10573138.0
2009-07-17 16:48:00,1.82044,1.82083,1.82044,1.82068,1770444.0
2009-07-17 16:49:00,1.82067,1.82159,1.82067,1.82159,6631566.0
2009-07-17 16:50:00,1.82166,1.82166,1.8207,1.8207,4908093.0
2009-07-17 16:51:00,1.82051,1.82051,1.82031,1.82031,6627234.0
2009-07-17 16:52:00,1.82046,1.82067,1.82036,1.82036,10049556.0
2009-07-17 16:53:00,1.82025,1.82025,1.8198,1.8198,8843525.0
2009-07-17 16:54:00,1.82026,1.82027,1.81977,1.82005,7108673.0
2009-07-17 16:55:00,1.82001,1.82013,1.82001,1.82008,10606115.0
2009-07-17 16:56:00,1.82003,1.82003,1.81978,1.81978,3261857.0
2009-07-17 16:57:00,1.81964,1.81965,1.81933,1.81965,15479491.0
2009-07-17 16:58:00,1.8198,1.82019,1.81976,1.81998,19178400.0
2009-07-17 16:59:00,1.81996,1.82031,1.81995,1.82009,10080513.0
2009-07-17 17:00:00,1.82021,1.82076,1.82021,1.82053,10022679.0
2009-07-17 17:01:00,1.82073,1.8214,1.82073,1.8214,10349665.0
2009-07-17 17:02:00,1.82145,1.82154,1.82135,1.82135,8403352.0
2009-07-17 17:03:00,1.82139,1.82142,1.82124,1.82124,18414079.0
2009-07-17 17:04:00,1.82112,1.82112,1.82097,1.82099,9761234.0
2009-07-17 17:05:00,1.82096,1.82096,1.82067,1.82087,21353570.0
2009-07-17 17:06:00,1.82091,1.8216,1.82091,1.8216,8946216.0
2009-07-17 17:07:00,1.82184,1.82208,1.82184,1.82208,6925443.0
2009-07-17 17:08:00,1.82228,1.82269,1.82228,1.82269,102263400.0
2009-07-17 17:09:00,1.82262,1.82264,1.82246,1.82264,14128044.0
2009-07-17 17:10:00,1.82268,1.82295,1.82268,1.82295,41887158.0
2009-07-17 17:11:00,1.8228,1.82289,1.82275,1.82276,8809192.0
2009-07-17 17:12:00,1.82268,1.82289,1.82268,1.82274,7893237.0
2009-07-17 17:13:00,1.82261,1.82269,1.82252,1.82264,4212069.0
2009-07-17 17:14:00,1.82269,1.82269,1.82259,1.82259,2100851.0
2009-07-17 17:15:00,1.82274,1.82299,1.82268,1.82268,6783878.0
2009-07-17 17:16:00,1.82255,1.82279,1.82255,1.82268,7463732.0
2009-07-17 17:17:00,1.8227,1.8228,1.82263,1.82272,4862799.0
2009-07-17 17:18:00,1.82272,1.82301,1.82272,1.82288,6487915.0
2009-07-17 17:19:00,1.82293,1.82301,1.8229,1.82296,8306874.0
2009-07-17 17:20:00,1.82298,1.82316,1.82298,1.82315,3173601.0
2009-07-17 17:21:00,1.82313,1.82313,1.82285,1.82285,10077944.0
2009-07-17 17:22:00,1.82274,1.82274,1.8224,1.82251,8810333.0
2009-07-17 17:23:00,1.82243,1.82243,1.82183,1.82183,8887904.0
2009-07-17 17:24:00,1.82157,1.82186,1.82154,1.82154,17690545.0
2009-07-17 17:25:00,1.82152,1.82203,1.82147,1.82203,8814967.0
2009-07-17 17:26:00,1.82219,1.82262,1.82219,1.82257,28816200.0
2009-07-17 17:27:00,1.82267,1.82271,1.82253,1.82271,10202946.0
2009-07-17 17:28:00,1.82265,1.82266,1.82235,1.82235,9884991.0
2009-07-17 17:29:00,1.82208,1.82216,1.82201,1.82203,5310387.0
2009-07-17 17:30:00,1.82206,1.82256,1.82206,1.82256,3700583.0
2009-07-17 17:31:00,1.82262,1.82286,1.8224,1.82265,3894317.0
2009-07-17 17:32:00,1.82269,1.82277,1.82259,1.82259,2168928.0
2009-07-17 17:33:00,1.8227,1.82287,1.8227,1.82287,10930722.0
2009-07-17 17:34:00,1.82289,1.82292,1.82264,1.82264,6218061.0
2009-07-17 17:35:00,1.82283,1.82298,1.82282,1.82293,8413985.0
2009-07-17 17:36:00,1.82299,1.82322,1.82299,1.82322,3932105.0
2009-07-17 17:37:00,1.82326,1.82346,1.82319,1.82346,8946555.0
2009-07-17 17:38:00,1.82349,1.82411,1.82349,1.82398,54003040.0
2009-07-17 17:39:00,1.82396,1.82404,1.8238,1.8238,24043305.0
2009-07-17 17:40:00,1.82388,1.82388,1.82356,1.82359,6065931.0
2009-07-17 17:41:00,1.82352,1.82369,1.82342,1.8235,9225737.0
2009-07-17 17:42:00,1.82346,1.82359,1.82342,1.82354,77748944.0
2009-07-17 17:43:00,1.82352,1.82352,1.82321,1.8233,17755516.0
2009-07-17 17:44:00,1.8234,1.82357,1.8234,1.82357,4711628.0
2009-07-17 17:45:00,1.82356,1.82356,1.82324,1.82324,3137459.0
2009-07-17 17:46:00,1.82312,1.82317,1.82305,1.82312,99598720.0
2009-07-17 17:47:00,1.82309,1.82322,1.82303,1.82322,14980782.0
2009-07-17 17:48:00,1.82332,1.82352,1.8232,1.82352,7227030.0
2009-07-17 17:49:00,1.82345,1.82345,1.82309,1.82309,10373035.0
2009-07-17 17:50:00,1.82296,1.82296,1.82288,1.82289,4972430.0
2009-07-17 17:51:00,1.82306,1.82322,1.82306,1.82309,12925482.0
2009-07-17 17:52:00,1.82308,1.82308,1.82276,1.82277,5832822.0
2009-07-17 17:53:00,1.82267,1.82328,1.82172,1.82312,4721243.0
2009-07-17 17:54:00,1.82309,1.82309,1.82275,1.82286,12785308.0
2009-07-17 17:55:00,1.82294,1.82298,1.82281,1.82298,8835912.0
2009-07-17 17:56:00,1.82306,1.82307,1.82277,1.82278,5687301.0
2009-07-17 17:57:00,1.82272,1.82274,1.82253,1.82253,6107233.0
2009-07-17 17:58:00,1.82257,1.82278,1.82257,1.82278,7318999.0
2009-07-17 17:59:00,1.8227,1.82272,1.82257,1.82272,9263019.0
2009-07-17 18:00:00,1.82289,1.82342,1.82289,1.82342,7851734.0
2009-07-17 18:01:00,1.8235,1.82373,1.8235,1.82373,5542563.0
2009-07-17 18:02:00,1.82378,1.82389,1.82362,1.82389,13400522.0
2009-07-17 18:03:00,1.82388,1.82388,1.82352,1.82352,6883311.0
2009-07-17 18:04:00,1.82356,1.82382,1.82356,1.82382,4176194.0
2009-07-17 18:05:00,1.82387,1.82387,1.82359,1.82359,12740800.0
2009-07-17 18:06:00,1.82342,1.82342,1.82324,1.82324,171227012.0
2009-07-17 18:07:00,1.82335,1.82345,1.82326,1.82344,7529544.0
2009-07-17 18:08:00,1.82332,1.82334,1.82326,1.82331,10548156.0
2009-07-17 18:09:00,1.82337,1.82337,1.8232,1.82323,10665485.0
2009-07-17 18:10:00,1.82316,1.82316,1.82298,1.82298,3675419.0
2009-07-17 18:11:00,1.82298,1.82309,1.82284,1.82284,5776221.0
2009-07-17 18:12:00,1.82288,1.82297,1.82288,1.82294,8864217.0
2009-07-17 18:13:00,1.82294,1.82311,1.82294,1.82305,6301281.0
2009-07-17 18:14:00,1.82323,1.82346,1.82323,1.82346,26079635.0
2009-07-17 18:15:00,1.82347,1.82347,1.82313,1.82313,5387141.0
2009-07-17 18:16:00,1.82305,1.82323,1.82295,1.82323,9193127.0
2009-07-17 18:17:00,1.82314,1.82314,1.82284,1.82292,5654568.0
2009-07-17 18:18:00,1.82292,1.82294,1.82267,1.82294,5279260.0
2009-07-17 18:19:00,1.8228,1.82317,1.82269,1.82317,7122406.0
2009-07-17 18:20:00,1.82325,1.82325,1.82302,1.82302,13067392.0
2009-07-17 18:21:00,1.8229,1.82303,1.82289,1.823,4687415.0
2009-07-17 18:22:00,1.82311,1.82363,1.82311,1.82363,17590290.0
2009-07-17 18:23:00,1.8236,1.82365,1.82317,1.82344,10618465.0
2009-07-17 18:24:00,1.82339,1.82339,1.82318,1.82318,4452136.0
2009-07-17 18:25:00,1.82319,1.82323,1.82316,1.82319,11825345.0
2009-07-17 18:26:00,1.82322,1.82337,1.82305,1.82305,55925777.0
2009-07-17 18:27:00,1.82294,1.82326,1.82283,1.82326,5772885.0
2009-07-17 18:28:00,1.82322,1.82322,1.82293,1.82308,9139228.0
2009-07-17 18:29:00,1.82328,1.82371,1.82328,1.82371,6754668.0
2009-07-17 18:30:00,1.82371,1.82387,1.82366,1.82387,5454366.0
2009-07-17 18:31:00,1.82386,1.82393,1.82377,1.82393,12240750.0
2009-07-17 18:32:00,1.82384,1.82384,1.8236,1.8236,9081527.0
2009-07-17 18:33:00,1.82356,1.82375,1.82321,1.82375,5168551.0
2009-07-17 18:34:00,1.82382,1.82389,1.82348,1.82359,8831579.0
2009-07-17 18:35:00,1.82351,1.82351,1.82335,1.82348,5778911.0
2009-07-17 18:36:00,1.82354,1.82361,1.8235,1.82357,14152220.0
2009-07-17 18:37:00,1.8235,1.8236,1.82311,1.8236,5592919.0
2009-07-17 18:38:00,1.82373,1.824,1.82373,1.824,5633120.0
2009-07-17 18:39:00,1.82399,1.82409,1.82396,1.82409,4547108.0
2009-07-17 18:40:00,1.82376,1.82419,1.8237,1.8241,11893977.0
2009-07-17 18:41:00,1.82428,1.82436,1.82394,1.82399,5176285.0
2009-07-17 18:42:00,1.82389,1.82391,1.82368,1.82391,22139887.0
2009-07-17 18:43:00,1.82401,1.82413,1.82387,1.82387,6795333.0
2009-07-17 18:44:00,1.82389,1.82415,1.82378,1.82415,3138390.0
2009-07-17 18:45:00,1.8242,1.82421,1.8241,1.82419,6462877.0
2009-07-17 18:46:00,1.8242,1.8242,1.82383,1.82383,5112174.0
2009-07-17 18:47:00,1.82394,1.82412,1.82394,1.82398,1572825.0
2009-07-17 18:48:00,1.82402,1.82417,1.82402,1.82406,8866700.0
2009-07-17 18:49:00,1.82411,1.82414,1.82405,1.82405,8418762.0
2009-07-17 18:50:00,1.82412,1.82455,1.82412,1.82455,5002995.0
2009-07-17 18:51:00,1.82463,1.82501,1.82463,1.82501,11713068.0
2009-07-17 18:52:00,1.82497,1.82506,1.82497,1.82497,6514596.0
2009-07-17 18:53:00,1.82487,1.82493,1.82449,1.82483,12271900.0
2009-07-17 18:54:00,1.82473,1.82473,1.82445,1.82445,9158835.0
2009-07-17 18:55:00,1.82445,1.82445,1.82414,1.82414,9467107.0
2009-07-17 18:56:00,1.82434,1.82453,1.82434,1.82448,20667669.0
2009-07-17 18:57:00,1.82443,1.82472,1.82443,1.82472,1428044.0
2009-07-17 18:58:00,1.82462,1.82462,1.82439,1.82439,7502904.0
2009-07-17 18:59:00,1.82438,1.82444,1.82425,1.82438,4159423.0
2009-07-17 19:00:00,1.82453,1.82454,1.82425,1.82425,13421596.0
2009-07-17 19:01:00,1.82427,1.82434,1.82425,1.82429,11503913.0
2009-07-17 19:02:00,1.82438,1.82457,1.82426,1.82426,6378857.0
2009-07-17 19:03:00,1.82414,1.82414,1.82374,1.82374,12551115.0
2009-07-17 19:04:00,1.82363,1.82408,1.82363,1.824,5175434.0
2009-07-17 19:05:00,1.82403,1.82403,1.8238,1.8238,8537149.0
2009-07-17 19:06:00,1.8237,1.8237,1.82354,1.82363,5539063.0
2009-07-17 19:07:00,1.82363,1.82369,1.82337,1.82337,13080352.0
2009-07-17 19:08:00,1.8233,1.8233,1.82307,1.82316,20278384.0
2009-07-17 19:09:00,1.82304,1.82304,1.82287,1.82297,12314400.0
2009-07-17 19:10:00,1.8231,1.8231,1.82301,1.8231,7742633.0
2009-07-17 19:11:00,1.82307,1.82311,1.8229,1.82311,4437784.0
2009-07-17 19:12:00,1.82313,1.82329,1.82313,1.82324,23525178.0
2009-07-17 19:13:00,1.82327,1.82331,1.82302,1.82302,12073774.0
2009-07-17 19:14:00,1.82312,1.82323,1.82311,1.82323,2852861.0
2009-07-17 19:15:00,1.82313,1.82325,1.82309,1.82324,6818552.0
2009-07-17 19:16:00,1.82331,1.8235,1.82331,1.82346,10821536.0
2009-07-17 19:17:00,1.82341,1.82343,1.82334,1.82342,4965156.0
2009-07-17 19:18:00,1.8234,1.82358,1.82328,1.82328,5612058.0
2009-07-17 19:19:00,1.82311,1.82326,1.82306,1.82326,13768512.0
2009-07-17 19:20:00,1.82335,1.82344,1.82306,1.82306,5772496.0
2009-07-17 19:21:00,1.82285,1.82285,1.8225,1.8225,7284371.0
2009-07-17 19:22:00,1.82243,1.82243,1.82231,1.82241,24792324.0
2009-07-17 19:23:00,1.82239,1.82241,1.82221,1.8224,12975513.0
2009-07-17 19:24:00,1.82239,1.82268,1.82239,1.82262,7315899.0
2009-07-17 19:25:00,1.82255,1.82255,1.82232,1.82232,5181783.0
2009-07-17 19:26:00,1.82228,1.82232,1.82225,1.82228,13344453.0
2009-07-17 19:27:00,1.82217,1.82226,1.82201,1.82226,6536143.0
2009-07-17 19:28:00,1.82236,1.82241,1.82218,1.82237,6025850.0
2009-07-17 19:29:00,1.82249,1.82254,1.82229,1.82229,7354464.0
2009-07-17 19:30:00,1.82213,1.82213,1.8218,1.82202,5721833.0
2009-07-17 19:31:00,1.82214,1.82233,1.82214,1.82227,22889869.0
2009-07-17 19:32:00,1.82229,1.82276,1.82229,1.82276,7517267.0
2009-07-17 19:33:00,1.82262,1.82262,1.82244,1.82245,9292764.0
2009-07-17 19:34:00,1.82239,1.8225,1.82239,1.8225,14993496.0
2009-07-17 19:35:00,1.82249,1.82257,1.8223,1.8223,12558061.0
2009-07-17 19:36:00,1.82235,1.82235,1.82188,1.82216,5764055.0
2009-07-17 19:37:00,1.82211,1.82211,1.82198,1.8221,6239338.0
2009-07-17 19:38:00,1.82214,1.82233,1.82214,1.82224,4960139.0
2009-07-17 19:39:00,1.82222,1.82222,1.82188,1.82188,15446817.0
2009-07-17 19:40:00,1.82203,1.82207,1.82192,1.82192,10256541.0
2009-07-17 19:41:00,1.8217,1.82193,1.8217,1.82177,15373660.0
2009-07-17 19:42:00,1.82178,1.82189,1.82178,1.82181,7566170.0
2009-07-17 19:43:00,1.82187,1.82211,1.82182,1.82211,12812998.0
2009-07-17 19:44:00,1.82202,1.82301,1.82202,1.82301,13115821.0
2009-07-17 19:45:00,1.82293,1.82294,1.82276,1.82281,2979006.0
2009-07-17 19:46:00,1.82278,1.82292,1.82267,1.82267,5541661.0
2009-07-17 19:47:00,1.82259,1.82259,1.82216,1.82216,5427505.0
2009-07-17 19:48:00,1.8221,1.82241,1.8221,1.82237,3733154.0
2009-07-17 19:49:00,1.82231,1.82243,1.82223,1.82225,7974083.0
2009-07-17 19:50:00,1.82235,1.8226,1.82235,1.8224,15906835.0
2009-07-17 19:51:00,1.82231,1.82242,1.82225,1.82232,9011437.0
2009-07-17 19:52:00,1.82252,1.82275,1.82251,1.82275,18959931.0
2009-07-17 19:53:00,1.82283,1.82295,1.82276,1.82276,3863221.0
2009-07-17 19:54:00,1.82258,1.82262,1.82104,1.82238,4125344.0
2009-07-17 19:55:00,1.82235,1.82235,1.82218,1.82225,5796096.0
2009-07-17 19:56:00,1.82231,1.82244,1.82231,1.82243,5190864.0
2009-07-17 19:57:00,1.82244,1.82248,1.8223,1.82245,11264607.0
2009-07-17 19:58:00,1.82242,1.82242,1.82225,1.82241,8902991.0
2009-07-17 19:59:00,1.82239,1.82287,1.82201,1.82287,10730348.0
2009-07-17 20:00:00,1.82296,1.82298,1.82278,1.82278,22393755.0
2009-07-17 20:01:00,1.82293,1.82303,1.82263,1.82303,5809266.0
2009-07-17 20:02:00,1.82304,1.82313,1.82295,1.82313,6492961.0
2009-07-17 20:03:00,1.82315,1.82318,1.8231,1.82318,12554973.0
2009-07-17 20:04:00,1.82302,1.82318,1.82275,1.82318,14517805.0
2009-07-17 20:05:00,1.8233,1.82342,1.82329,1.82342,11984118.0
2009-07-17 20:06:00,1.82359,1.82366,1.8232,1.8232,9549846.0
2009-07-17 20:07:00,1.82356,1.82356,1.82339,1.82352,12797408.0
2009-07-17 20:08:00,1.82356,1.82364,1.82356,1.82364,8590849.0
2009-07-17 20:09:00,1.82361,1.82381,1.82361,1.82381,9982056.0
2009-07-17 20:10:00,1.82388,1.82398,1.82385,1.82385,4883836.0
2009-07-17 20:11:00,1.82383,1.82405,1.82382,1.82405,7365216.0
2009-07-17 20:12:00,1.8241,1.82418,1.82375,1.82418,6339522.0
2009-07-17 20:13:00,1.82412,1.82412,1.82389,1.82402,7147687.0
2009-07-17 20:14:00,1.82408,1.82421,1.82407,1.8241,10141168.0
2009-07-17 20:15:00,1.82416,1.82423,1.82416,1.82421,5545363.0
2009-07-17 20:16:00,1.8243,1.82488,1.8243,1.82488,9044990.0
2009-07-17 20:17:00,1.82486,1.82503,1.82477,1.8248,9032331.0
2009-07-17 20:18:00,1.8249,1.82503,1.82488,1.82488,8648318.0
2009-07-17 20:19:00,1.82489,1.82489,1.82474,1.82474,4772817.0
2009-07-17 20:20:00,1.82478,1.82483,1.82462,1.82482,5080448.0
2009-07-17 20:21:00,1.82487,1.8249,1.82471,1.82476,12775379.0
2009-07-17 20:22:00,1.8247,1.82476,1.82463,1.8247,20600790.0
2009-07-17 20:23:00,1.82484,1.82549,1.82484,1.8254,6673091.0
2009-07-17 20:24:00,1.82531,1.8256,1.82531,1.82558,5764322.0
2009-07-17 20:25:00,1.82547,1.82553,1.82537,1.82537,8086276.0
2009-07-17 20:26:00,1.82534,1.82534,1.82515,1.82515,12870418.0
2009-07-17 20:27:00,1.82498,1.82498,1.82448,1.82448,7862951.0
2009-07-17 20:28:00,1.8244,1.8244,1.82417,1.82417,10362780.0
2009-07-17 20:29:00,1.82417,1.82433,1.8241,1.82433,11468522.0
2009-07-17 20:30:00,1.82427,1.8243,1.82401,1.82401,11169221.0
2009-07-17 20:31:00,1.82392,1.82392,1.82368,1.82378,6978507.0
2009-07-17 20:32:00,1.82377,1.82405,1.82377,1.82405,9152105.0
2009-07-17 20:33:00,1.82413,1.82441,1.82411,1.82441,4009623.0
2009-07-17 20:34:00,1.82448,1.82448,1.824,1.824,10172428.0
2009-07-17 20:35:00,1.82394,1.82396,1.82362,1.82362,6487985.0
2009-07-17 20:36:00,1.82363,1.82381,1.82363,1.8238,5521635.0
2009-07-17 20:37:00,1.82384,1.82399,1.82384,1.82397,7077231.0
2009-07-17 20:38:00,1.82408,1.82416,1.82394,1.82411,7425363.0
2009-07-17 20:39:00,1.82418,1.82427,1.82372,1.82418,3555227.0
2009-07-17 20:40:00,1.82427,1.82451,1.82427,1.82451,3761688.0
2009-07-17 20:41:00,1.82457,1.82508,1.82457,1.82508,5330912.0
2009-07-17 20:42:00,1.82515,1.82564,1.82484,1.82564,6121396.0
2009-07-17 20:43:00,1.82573,1.8262,1.82573,1.8262,5973356.0
2009-07-17 20:44:00,1.82629,1.82692,1.82629,1.8269,8155099.0
2009-07-17 20:45:00,1.82696,1.82721,1.82696,1.8271,3205237.0
2009-07-17 20:46:00,1.82712,1.82721,1.82712,1.82714,7344964.0
2009-07-17 20:47:00,1.82692,1.82693,1.82678,1.82684,4037083.0
2009-07-17 20:48:00,1.82697,1.82719,1.82697,1.82717,11559449.0
2009-07-17 20:49:00,1.82716,1.8272,1.827,1.8272,2642286.0
2009-07-17 20:50:00,1.82729,1.82761,1.82729,1.82759,4974825.0
2009-07-17 20:51:00,1.82767,1.82815,1.82767,1.82815,13118702.0
2009-07-17 20:52:00,1.82823,1.82827,1.8282,1.82827,21276468.0
2009-07-17 20:53:00,1.82818,1.82851,1.82818,1.82851,7037302.0
2009-07-17 20:54:00,1.8284,1.82843,1.8283,1.8283,2936250.0
2009-07-17 20:55:00,1.82828,1.82828,1.82811,1.82824,5165496.0
2009-07-17 20:56:00,1.82814,1.82814,1.8279,1.82791,4861820.0
2009-07-17 20:57:00,1.82792,1.82804,1.82764,1.82764,6474744.0
2009-07-17 20:58:00,1.82763,1.82763,1.8274,1.82747,2111255.0
2009-07-17 20:59:00,1.82741,1.82763,1.82725,1.82763,5773096.0
2009-07-17 21:00:00,1.82775,1.82815,1.82775,1.82815,5165576.0
2009-07-17 21:01:00,1.82832,1.82857,1.82832,1.82848,8590125.0
2009-07-17 21:02:00,1.82838,1.8285,1.82832,1.8285,29969793.0
2009-07-17 21:03:00,1.8286,1.82865,1.82845,1.82845,6618203.0
2009-07-17 21:04:00,1.82841,1.82841,1.82815,1.82815,4032493.0
2009-07-17 21:05:00,1.82817,1.82817,1.82784,1.82799,11140821.0
2009-07-17 21:06:00,1.82792,1.82805,1.82787,1.82805,5009287.0
2009-07-17 21:07:00,1.82787,1.82806,1.82782,1.82782,1000351.0
2009-07-17 21:08:00,1.82767,1.82808,1.82767,1.82803,9250935.0
2009-07-17 21:09:00,1.82807,1.8281,1.82793,1.82799,4852981.0
2009-07-17 21:10:00,1.82796,1.82801,1.82761,1.82761,5115782.0
2009-07-17 21:11:00,1.82766,1.82768,1.82743,1.82767,3062837.0
2009-07-17 21:12:00,1.82776,1.82796,1.82769,1.82796,2917076.0
2009-07-17 21:13:00,1.82806,1.82806,1.82775,1.82775,5581333.0
2009-07-17 21:14:00,1.82813,1.82813,1.82763,1.82763,3791560.0
2009-07-17 21:15:00,1.82756,1.82779,1.82715,1.82758,4404522.0
2009-07-17 21:16:00,1.82763,1.82775,1.82758,1.82775,6327701.0
2009-07-17 21:17:00,1.8277,1.8277,1.82743,1.82746,14571818.0
2009-07-17 21:18:00,1.82738,1.82754,1.82732,1.82732,13800633.0
2009-07-17 21:19:00,1.82719,1.82719,1.8269,1.82696,3045596.0
2009-07-17 21:20:00,1.82679,1.82683,1.82664,1.82683,6285830.0
2009-07-17 21:21:00,1.82692,1.82693,1.82679,1.82689,22867856.0
2009-07-17 21:22:00,1.82683,1.82683,1.82666,1.82666,10822990.0
2009-07-17 21:23:00,1.82666,1.82678,1.82652,1.82678,10308063.0
2009-07-17 21:24:00,1.82685,1.82737,1.82685,1.82736,4183938.0
2009-07-17 21:25:00,1.82728,1.8275,1.82728,1.82742,6949907.0
2009-07-17 21:26:00,1.82713,1.82713,1.82686,1.82689,28571510.0
2009-07-17 21:27:00,1.82691,1.82691,1.82641,1.82641,9941694.0
2009-07-17 21:28:00,1.82633,1.82643,1.82604,1.82635,7871564.0
2009-07-17 21:29:00,1.82626,1.82626,1.82603,1.82603,6376838.0
2009-07-17 21:30:00,1.82608,1.82625,1.82605,1.82625,7639328.0
2009-07-17 21:31:00,1.82633,1.82655,1.82615,1.82655,15014548.0
2009-07-17 21:32:00,1.82651,1.82688,1.82651,1.82688,10196825.0
2009-07-17 21:33:00,1.82688,1.82708,1.82688,1.827,11459545.0
2009-07-17 21:34:00,1.82684,1.82699,1.82681,1.82684,3074140.0
2009-07-17 21:35:00,1.82675,1.82682,1.8267,1.82675,3002166.0
2009-07-17 21:36:00,1.82664,1.82672,1.82661,1.82672,5227502.0
2009-07-17 21:37:00,1.8268,1.82686,1.8267,1.8268,4841319.0
2009-07-17 21:38:00,1.82671,1.82671,1.82637,1.82664,5172544.0
2009-07-17 21:39:00,1.82681,1.82692,1.82679,1.82679,11755902.0
2009-07-17 21:40:00,1.82673,1.82673,1.82655,1.82655,5030402.0
2009-07-17 21:41:00,1.82663,1.82663,1.82654,1.82662,5046064.0
2009-07-17 21:42:00,1.82676,1.82748,1.82676,1.82748,7064447.0
2009-07-17 21:43:00,1.82774,1.82789,1.82771,1.82784,4210113.0
2009-07-17 21:44:00,1.82772,1.82779,1.82758,1.82758,12208184.0
2009-07-17 21:45:00,1.82762,1.82762,1.82725,1.82725,5210557.0
2009-07-17 21:46:00,1.82718,1.82718,1.82665,1.82681,4284904.0
2009-07-17 21:47:00,1.82675,1.82689,1.8265,1.82679,8203516.0
2009-07-17 21:48:00,1.82664,1.82668,1.82652,1.82666,10450399.0
2009-07-17 21:49:00,1.82657,1.82657,1.82637,1.82637,4608037.0
2009-07-17 21:50:00,1.82624,1.82624,1.82604,1.82608,17057319.0
2009-07-17 21:51:00,1.82609,1.82629,1.82609,1.82621,9587202.0
2009-07-17 21:52:00,1.82598,1.8263,1.82569,1.8263,5645035.0
2009-07-17 21:53:00,1.82644,1.82644,1.82622,1.82622,5859526.0
2009-07-17 21:54:00,1.82612,1.82615,1.82585,1.82585,16295297.0
2009-07-17 21:55:00,1.82583,1.82583,1.82513,1.82513,5929036.0
2009-07-17 21:56:00,1.82508,1.8252,1.82499,1.8252,9416389.0
2009-07-17 21:57:00,1.82511,1.82515,1.82493,1.82515,6022343.0
2009-07-17 21:58:00,1.82504,1.82511,1.82503,1.82511,3535116.0
2009-07-17 21:59:00,1.82514,1.82514,1.82424,1.82424,16215086.0
2009-07-17 22:00:00,1.82403,1.82403,1.82351,1.82351,9453088.0
2009-07-17 22:01:00,1.82344,1.82344,1.82316,1.82316,11708630.0
2009-07-17 22:02:00,1.8232,1.82346,1.8232,1.82346,8178071.0
2009-07-17 22:03:00,1.82372,1.82388,1.82372,1.82384,15971955.0
2009-07-17 22:04:00,1.82375,1.82386,1.82369,1.82378,12642286.0
2009-07-17 22:05:00,1.82382,1.82407,1.82367,1.824,9925049.0
2009-07-17 22:06:00,1.82406,1.82408,1.82389,1.82389,8965644.0
2009-07-17 22:07:00,1.82376,1.82376,1.82341,1.82341,7084657.0
2009-07-17 22:08:00,1.82347,1.82388,1.82347,1.82386,5632404.0
2009-07-17 22:09:00,1.82373,1.82388,1.82373,1.82382,17691439.0
2009-07-17 22:10:00,1.82364,1.82364,1.82352,1.82352,32914492.0
2009-07-17 22:11:00,1.82357,1.82357,1.82328,1.8234,6154559.0
2009-07-17 22:12:00,1.82343,1.82343,1.82323,1.82343,7880629.0
2009-07-17 22:13:00,1.82345,1.82355,1.82338,1.82355,4835053.0
2009-07-17 22:14:00,1.82339,1.82339,1.82324,1.82324,5299252.0
2009-07-17 22:15:00,1.82276,1.8233,1.82276,1.82307,6698489.0
2009-07-17 22:16:00,1.82293,1.823,1.82286,1.823,9190188.0
2009-07-17 22:17:00,1.82309,1.82309,1.82277,1.82277,8933638.0
2009-07-17 22:18:00,1.8226,1.8226,1.82245,1.82248,8710597.0
2009-07-17 22:19:00,1.82254,1.82285,1.82254,1.82285,8867569.0
2009-07-17 22:20:00,1.82284,1.82296,1.82284,1.82294,21364040.0
2009-07-17 22:21:00,1.82304,1.82313,1.82304,1.8231,14417239.0
2009-07-17 22:22:00,1.82296,1.82301,1.82277,1.82277,5669392.0
2009-07-17 22:23:00,1.82262,1.82262,1.82236,1.82239,21812509.0
2009-07-17 22:24:00,1.82236,1.8224,1.8223,1.82234,4031324.0
2009-07-17 22:25:00,1.82224,1.82247,1.82224,1.82247,7388417.0
2009-07-17 22:26:00,1.82252,1.8226,1.8221,1.82258,16849746.0
2009-07-17 22:27:00,1.82258,1.82258,1.82231,1.82246,3842781.0
2009-07-17 22:28:00,1.82246,1.82263,1.82232,1.82259,4582326.0
2009-07-17 22:29:00,1.82265,1.82283,1.82247,1.82283,11317996.0
2009-07-17 22:30:00,1.82295,1.82338,1.82295,1.82328,11529724.0
2009-07-17 22:31:00,1.82332,1.82332,1.82324,1.82329,4333578.0
2009-07-17 22:32:00,1.82333,1.82338,1.82324,1.82338,9344696.0
2009-07-17 22:33:00,1.82341,1.8236,1.82327,1.82327,4577441.0
2009-07-17 22:34:00,1.82316,1.82366,1.82313,1.82366,8938851.0
2009-07-17 22:35:00,1.82389,1.82389,1.82374,1.82374,954082.0
2009-07-17 22:36:00,1.82393,1.82411,1.82387,1.82395,5784564.0
2009-07-17 22:37:00,1.82409,1.82446,1.82407,1.82446,8825928.0
2009-07-17 22:38:00,1.82449,1.82449,1.82409,1.82436,6624569.0
2009-07-17 22:39:00,1.82424,1.82448,1.82424,1.82439,8403102.0
2009-07-17 22:40:00,1.82435,1.82445,1.82426,1.82426,6096256.0
2009-07-17 22:41:00,1.82415,1.82415,1.8239,1.82412,7573799.0
2009-07-17 22:42:00,1.82419,1.82435,1.8239,1.82433,12751762.0
2009-07-17 22:43:00,1.82424,1.82434,1.82404,1.82434,7340788.0
2009-07-17 22:44:00,1.82437,1.8244,1.82428,1.82431,12384746.0
2009-07-17 22:45:00,1.82439,1.82439,1.82421,1.82421,6501415.0
2009-07-17 22:46:00,1.82422,1.82426,1.82418,1.82426,5821080.0
2009-07-17 22:47:00,1.82424,1.82424,1.82406,1.8242,10329153.0
2009-07-17 22:48:00,1.82421,1.82454,1.82421,1.8244,8862447.0
2009-07-17 22:49:00,1.82447,1.82447,1.82386,1.82399,10172113.0
2009-07-17 22:50:00,1.82393,1.82393,1.82354,1.82354,12821608.0
2009-07-17 22:51:00,1.82344,1.82344,1.82302,1.82302,11360711.0
2009-07-17 22:52:00,1.82285,1.82285,1.82228,1.82229,3854115.0
2009-07-17 22:53:00,1.82229,1.82229,1.82169,1.82169,8798870.0
2009-07-17 22:54:00,1.82159,1.82159,1.82099,1.82099,33111060.0
2009-07-17 22:55:00,1.82111,1.82111,1.82091,1.82091,12421990.0
2009-07-17 22:56:00,1.82078,1.82078,1.82039,1.82039,15694540.0
2009-07-17 22:57:00,1.82045,1.82055,1.82029,1.82029,17343762.0
2009-07-17 22:58:00,1.82039,1.82039,1.82006,1.82023,5116939.0
2009-07-17 22:59:00,1.82016,1.82016,1.81985,1.81985,11255445.0
2009-07-19 23:00:00,1.8216,1.8216,1.8212,1.8212,5259272.0
2009-07-19 23:01:00,1.82115,1.82116,1.82099,1.82099,3012740.0
2009-07-19 23:02:00,1.821,1.821,1.8206,1.82079,7413495.0
2009-07-19 23:03:00,1.82075,1.82078,1.82041,1.82041,12634280.0
2009-07-19 23:04:00,1.82057,1.82074,1.82057,1.8206,14265097.0
2009-07-19 23:05:00,1.82072,1.82075,1.8206,1.82075,15233437.0
2009-07-19 23:06:00,1.82063,1.82065,1.8204,1.8204,4426206.0
2009-07-19 23:07:00,1.82025,1.82072,1.82025,1.8206,4165574.0
2009-07-19 23:08:00,1.82069,1.82093,1.82069,1.82092,3464559.0
2009-07-19 23:09:00,1.82087,1.82094,1.82079,1.82079,7646067.0
2009-07-19 23:10:00,1.82076,1.82078,1.8206,1.8206,8681522.0
2009-07-19 23:11:00,1.82058,1.82061,1.82049,1.82055,3536359.0
2009-07-19 23:12:00,1.82056,1.82067,1.82055,1.82067,14382528.0
2009-07-19 23:13:00,1.82062,1.82066,1.8205,1.82055,4051217.0
2009-07-19 23:14:00,1.82048,1.82048,1.82007,1.82011,2522926.0
2009-07-19 23:15:00,1.82014,1.82026,1.82014,1.82022,6545524.0
2009-07-19 23:16:00,1.81991,1.82024,1.81982,1.82023,9212881.0
2009-07-19 23:17:00,1.82023,1.8204,1.82023,1.8204,4043483.0
2009-07-19 23:18:00,1.82021,1.82055,1.81982,1.82055,8116224.0
2009-07-19 23:19:00,1.82056,1.82071,1.82056,1.82059,3831126.0
2009-07-19 23:20:00,1.82049,1.82049,1.82002,1.82004,5375656.0
2009-07-19 23:21:00,1.81994,1.82001,1.81987,1.82001,16313381.0
2009-07-19 23:22:00,1.82012,1.82022,1.82012,1.82022,6458175.0
2009-07-19 23:23:00,1.82033,1.82039,1.8203,1.8203,4055632.0
2009-07-19 23:24:00,1.82041,1.82081,1.82041,1.82068,12548683.0
2009-07-19 23:26:00,1.82057,1.82076,1.82057,1.82071,4896336.0
2009-07-19 23:27:00,1.82082,1.82082,1.82053,1.82081,6960966.0
2009-07-19 23:28:00,1.82077,1.82077,1.82054,1.82066,2845393.0
2009-07-19 23:29:00,1.82036,1.82058,1.82036,1.82053,5067758.0
2009-07-19 23:30:00,1.82047,1.82047,1.81993,1.81993,13058949.0
2009-07-19 23:31:00,1.82009,1.82028,1.82009,1.82013,4249884.0
2009-07-19 23:32:00,1.82023,1.82043,1.82023,1.82042,49800207.0
2009-07-19 23:33:00,1.8205,1.8205,1.82028,1.82044,17371237.0
2009-07-19 23:34:00,1.82045,1.82045,1.82024,1.82024,4703251.0
2009-07-19 23:35:00,1.82021,1.82021,1.82004,1.82014,10330388.0
2009-07-19 23:36:00,1.82015,1.82081,1.82015,1.82081,10405680.0
2009-07-19 23:37:00,1.82042,1.82106,1.82042,1.82106,13010606.0
2009-07-19 23:38:00,1.82111,1.82111,1.82057,1.82057,25409349.0
2009-07-19 23:39:00,1.82073,1.82076,1.81935,1.82072,4404965.0
2009-07-19 23:40:00,1.82042,1.82079,1.82029,1.82041,8553296.0
2009-07-19 23:41:00,1.82088,1.82091,1.82072,1.82072,4905342.0
2009-07-19 23:42:00,1.82062,1.82071,1.82053,1.82053,7569451.0
2009-07-19 23:43:00,1.82054,1.82054,1.82,1.82036,27198895.0
2009-07-19 23:44:00,1.82045,1.82072,1.82045,1.82072,5293506.0
2009-07-19 23:45:00,1.82079,1.82088,1.82074,1.82088,4344890.0
2009-07-19 23:46:00,1.821,1.82102,1.82075,1.82102,4462934.0
2009-07-19 23:47:00,1.8211,1.8213,1.82107,1.8213,5389548.0
2009-07-19 23:48:00,1.82136,1.82136,1.82114,1.82114,5326402.0
2009-07-19 23:49:00,1.82072,1.82088,1.82072,1.82088,7777284.0
2009-07-19 23:50:00,1.82125,1.82141,1.82125,1.82133,3436872.0
2009-07-19 23:51:00,1.82129,1.82129,1.82103,1.82116,15585248.0
2009-07-19 23:52:00,1.8211,1.8211,1.82087,1.82087,5466269.0
2009-07-19 23:53:00,1.82086,1.82086,1.82067,1.82086,4666561.0
2009-07-19 23:54:00,1.82091,1.82104,1.82084,1.82088,7916234.0
2009-07-19 23:55:00,1.8209,1.82129,1.8209,1.82129,6148176.0
2009-07-19 23:56:00,1.82138,1.82139,1.82128,1.82133,16234313.0
2009-07-19 23:57:00,1.82123,1.82138,1.82123,1.82128,8717403.0
2009-07-19 23:58:00,1.82129,1.82159,1.82129,1.82159,3277902.0
2009-07-19 23:59:00,1.8216,1.82179,1.82155,1.82159,4676849.0
2009-07-20 00:00:00,1.82152,1.82152,1.82131,1.82137,13136238.0
2009-07-20 00:01:00,1.82137,1.82137,1.82112,1.82123,7970148.0
2009-07-20 00:02:00,1.82121,1.82121,1.82027,1.82027,18204483.0
2009-07-20 00:03:00,1.82092,1.82092,1.82052,1.82052,9291626.0
2009-07-20 00:04:00,1.82062,1.82067,1.82046,1.82047,12230962.0
2009-07-20 00:05:00,1.82046,1.82047,1.82022,1.82022,8004974.0
2009-07-20 00:06:00,1.82011,1.82021,1.81999,1.81999,10399856.0
2009-07-20 00:07:00,1.82,1.82046,1.82,1.82015,13811693.0
2009-07-20 00:08:00,1.82008,1.82027,1.82008,1.82027,3704949.0
2009-07-20 00:09:00,1.82011,1.82041,1.82011,1.8204,5366708.0
2009-07-20 00:10:00,1.8206,1.8206,1.82018,1.82043,19317926.0
2009-07-20 00:11:00,1.82037,1.82079,1.82037,1.82079,10118082.0
2009-07-20 00:12:00,1.8205,1.8206,1.8202,1.8202,25840524.0
2009-07-20 00:13:00,1.82029,1.82048,1.81986,1.82019,7350030.0
2009-07-20 00:14:00,1.82019,1.82045,1.82017,1.82041,5319950.0
2009-07-20 00:15:00,1.82051,1.82077,1.82051,1.82077,2908665.0
2009-07-20 00:16:00,1.82076,1.82082,1.8207,1.8207,6287273.0
2009-07-20 00:17:00,1.82063,1.82069,1.82058,1.82068,13930038.0
2009-07-20 00:18:00,1.82067,1.82094,1.82067,1.82094,9995818.0
2009-07-20 00:19:00,1.82079,1.82079,1.82055,1.82071,37783968.0
2009-07-20 00:20:00,1.82082,1.82086,1.82082,1.82086,12942460.0
2009-07-20 00:21:00,1.82092,1.82126,1.82092,1.82126,10879134.0
2009-07-20 00:22:00,1.82118,1.82126,1.82118,1.82125,7006110.0
2009-07-20 00:23:00,1.82127,1.82142,1.82121,1.82142,14554710.0
2009-07-20 00:24:00,1.82136,1.82136,1.8211,1.8211,17546916.0
2009-07-20 00:25:00,1.8212,1.8212,1.82104,1.82105,10194211.0
2009-07-20 00:26:00,1.82094,1.82097,1.82072,1.82092,5472106.0
2009-07-20 00:27:00,1.82093,1.82107,1.82093,1.82107,3872748.0
2009-07-20 00:28:00,1.821,1.8213,1.821,1.8213,17477747.0
2009-07-20 00:29:00,1.82135,1.82156,1.82128,1.82141,9142617.0
2009-07-20 00:30:00,1.82128,1.82143,1.82116,1.82134,11016669.0
2009-07-20 00:31:00,1.82128,1.82145,1.82105,1.82132,10483173.0
2009-07-20 00:32:00,1.82121,1.82139,1.82112,1.82112,2913353.0
2009-07-20 00:33:00,1.82128,1.82159,1.82128,1.82159,11157198.0
2009-07-20 00:34:00,1.82158,1.82191,1.82158,1.82191,7595260.0
2009-07-20 00:35:00,1.82193,1.82193,1.82158,1.82188,6265910.0
2009-07-20 00:36:00,1.82205,1.82215,1.82197,1.82215,6572498.0
2009-07-20 00:37:00,1.82221,1.82232,1.82216,1.82228,12034039.0
2009-07-20 00:38:00,1.82238,1.82267,1.82238,1.82267,17430763.0
2009-07-20 00:39:00,1.82277,1.82294,1.82268,1.82286,16654460.0
2009-07-20 00:40:00,1.82284,1.82284,1.82265,1.82269,9797884.0
2009-07-20 00:41:00,1.82265,1.82265,1.82234,1.82255,9358112.0
2009-07-20 00:42:00,1.82249,1.82261,1.82248,1.82261,5076343.0
2009-07-20 00:43:00,1.82266,1.82278,1.82262,1.82278,10785732.0
2009-07-20 00:44:00,1.82278,1.82288,1.82272,1.82278,2641438.0
2009-07-20 00:45:00,1.82266,1.82277,1.82265,1.82265,64047857.0
2009-07-20 00:46:00,1.82268,1.82282,1.82259,1.82269,15663490.0
2009-07-20 00:47:00,1.82267,1.82279,1.82263,1.82268,10132499.0
2009-07-20 00:48:00,1.82263,1.82263,1.82242,1.82243,8665632.0
2009-07-20 00:49:00,1.82249,1.8225,1.82224,1.82234,12924071.0
2009-07-20 00:50:00,1.82226,1.82247,1.82212,1.82247,5924041.0
2009-07-20 00:51:00,1.82255,1.82257,1.82238,1.82257,9604705.0
2009-07-20 00:52:00,1.82258,1.82262,1.82252,1.82259,12080794.0
2009-07-20 00:53:00,1.82253,1.82253,1.82241,1.82241,5265765.0
2009-07-20 00:54:00,1.82221,1.82233,1.82221,1.82233,3184608.0
2009-07-20 00:55:00,1.82246,1.82285,1.82246,1.82285,14428391.0
2009-07-20 00:56:00,1.82283,1.82283,1.82258,1.82258,14035057.0
2009-07-20 00:57:00,1.82254,1.82254,1.82235,1.82249,5003752.0
2009-07-20 00:58:00,1.82235,1.82237,1.82211,1.82237,7334111.0
2009-07-20 00:59:00,1.82243,1.82254,1.82243,1.82243,5298118.0
2009-07-20 01:00:00,1.82244,1.82246,1.82234,1.82246,11173426.0
2009-07-20 01:01:00,1.82249,1.82249,1.82223,1.82223,7232448.0
2009-07-20 01:02:00,1.82218,1.82218,1.82194,1.82215,2916053.0
2009-07-20 01:03:00,1.82213,1.82232,1.82213,1.82232,6475680.0
2009-07-20 01:04:00,1.82239,1.82251,1.82239,1.82248,8909935.0
2009-07-20 01:05:00,1.82246,1.82254,1.8224,1.82245,8965730.0
2009-07-20 01:06:00,1.82241,1.82241,1.82229,1.82232,4009489.0
2009-07-20 01:07:00,1.8222,1.82232,1.82198,1.82232,5071508.0
2009-07-20 01:08:00,1.82233,1.82248,1.82233,1.82248,8521857.0
2009-07-20 01:09:00,1.82238,1.82238,1.82223,1.82237,7817964.0
2009-07-20 01:10:00,1.82246,1.82258,1.82246,1.82253,15467264.0
2009-07-20 01:11:00,1.82257,1.82265,1.82249,1.82259,2489980.0
2009-07-20 01:12:00,1.82257,1.82261,1.82252,1.82256,2620641.0
2009-07-20 01:13:00,1.82254,1.82256,1.8225,1.8225,8105426.0
2009-07-20 01:14:00,1.82252,1.82271,1.8223,1.82253,2440814.0
2009-07-20 01:15:00,1.82253,1.8227,1.82253,1.8227,13388397.0
2009-07-20 01:16:00,1.82261,1.82271,1.82261,1.82268,3247508.0
2009-07-20 01:17:00,1.8227,1.82282,1.8227,1.82282,13109925.0
2009-07-20 01:18:00,1.82284,1.82285,1.82272,1.82277,6622198.0
2009-07-20 01:19:00,1.82262,1.8228,1.82257,1.8228,16816800.0
2009-07-20 01:20:00,1.82268,1.8227,1.82253,1.82264,4454494.0
2009-07-20 01:21:00,1.82275,1.82296,1.82274,1.82296,8832830.0
2009-07-20 01:22:00,1.82297,1.82302,1.82242,1.82293,21302752.0
2009-07-20 01:23:00,1.82298,1.82311,1.82298,1.82302,5155357.0
2009-07-20 01:24:00,1.823,1.82316,1.82288,1.82316,5594411.0
2009-07-20 01:25:00,1.82316,1.82316,1.82273,1.82289,6792144.0
2009-07-20 01:26:00,1.82285,1.82285,1.82267,1.82271,6070285.0
2009-07-20 01:27:00,1.82294,1.8231,1.8229,1.82292,8485111.0
2009-07-20 01:28:00,1.82288,1.82289,1.82272,1.82275,16803953.0
2009-07-20 01:29:00,1.82267,1.82267,1.82251,1.82251,10368767.0
2009-07-20 01:30:00,1.82247,1.82259,1.82247,1.82257,4382154.0
2009-07-20 01:31:00,1.82248,1.82254,1.82243,1.82254,6211076.0
2009-07-20 01:32:00,1.82254,1.82269,1.82248,1.82269,4006642.0
2009-07-20 01:33:00,1.82262,1.82262,1.82243,1.82246,6633701.0
2009-07-20 01:34:00,1.82237,1.82256,1.82237,1.82255,4460575.0
2009-07-20 01:35:00,1.82256,1.82256,1.82252,1.82255,10898116.0
2009-07-20 01:36:00,1.82234,1.82234,1.82195,1.82198,11740006.0
2009-07-20 01:37:00,1.82196,1.82196,1.82026,1.82178,6879461.0
2009-07-20 01:38:00,1.82181,1.82192,1.82142,1.82192,8521311.0
2009-07-20 01:39:00,1.82193,1.82193,1.82182,1.82182,6028474.0
2009-07-20 01:40:00,1.82184,1.82209,1.82179,1.82209,4255089.0
2009-07-20 01:41:00,1.82212,1.82212,1.82188,1.82201,4218250.0
2009-07-20 01:43:00,1.82199,1.82202,1.82179,1.82193,2048480.0
2009-07-20 01:44:00,1.82192,1.82192,1.82163,1.82163,9569949.0
2009-07-20 01:45:00,1.82159,1.82159,1.8211,1.82147,4256670.0
2009-07-20 01:46:00,1.82137,1.82163,1.82137,1.82152,10782118.0
2009-07-20 01:47:00,1.82149,1.82166,1.82143,1.82161,14531824.0
2009-07-20 01:48:00,1.82163,1.82189,1.82163,1.82169,13620298.0
2009-07-20 01:49:00,1.82165,1.82195,1.82165,1.82189,11654100.0
2009-07-20 01:50:00,1.8219,1.8219,1.82168,1.82168,9767704.0
2009-07-20 01:51:00,1.82169,1.82169,1.82157,1.82167,8236405.0
2009-07-20 01:52:00,1.82163,1.82163,1.82153,1.82153,5832183.0
2009-07-20 01:53:00,1.82153,1.82153,1.82006,1.82134,2789516.0
2009-07-20 01:54:00,1.8212,1.82138,1.8212,1.82138,8014742.0
2009-07-20 01:55:00,1.8214,1.8215,1.82138,1.8215,34447087.0
2009-07-20 01:56:00,1.82151,1.8216,1.82136,1.82154,8139873.0
2009-07-20 01:57:00,1.82152,1.82153,1.82141,1.82141,20332010.0
2009-07-20 01:58:00,1.82147,1.82156,1.82126,1.82156,11052088.0
2009-07-20 01:59:00,1.82151,1.82202,1.82151,1.82202,7115738.0
2009-07-20 02:00:00,1.82234,1.82237,1.82201,1.82201,7584457.0
2009-07-20 02:01:00,1.82207,1.82209,1.82189,1.82195,10479887.0
2009-07-20 02:02:00,1.82186,1.82186,1.82155,1.82155,18520688.0
2009-07-20 02:03:00,1.82143,1.82151,1.82128,1.82146,8994334.0
2009-07-20 02:04:00,1.82158,1.82167,1.82157,1.82157,35789183.0
2009-07-20 02:05:00,1.82149,1.82149,1.82116,1.82116,8820006.0
2009-07-20 02:06:00,1.82122,1.82122,1.8196,1.8211,2965678.0
2009-07-20 02:07:00,1.8212,1.82162,1.8212,1.82162,6083427.0
2009-07-20 02:08:00,1.82161,1.82161,1.82131,1.82131,9130256.0
2009-07-20 02:09:00,1.82126,1.82131,1.82123,1.82126,10600938.0
2009-07-20 02:10:00,1.82117,1.82123,1.82116,1.82123,11511360.0
2009-07-20 02:11:00,1.82133,1.82133,1.82106,1.82126,12489956.0
2009-07-20 02:12:00,1.82136,1.82152,1.82136,1.82139,14390794.0
2009-07-20 02:13:00,1.82151,1.82162,1.82145,1.82162,10193928.0
2009-07-20 02:14:00,1.82169,1.82169,1.82091,1.8212,3966703.0
2009-07-20 02:15:00,1.8212,1.82153,1.82116,1.82153,8880799.0
2009-07-20 02:16:00,1.82162,1.82185,1.82162,1.82185,2163810.0
2009-07-20 02:17:00,1.82189,1.82206,1.82189,1.82203,5357027.0
2009-07-20 02:18:00,1.82196,1.82196,1.82153,1.82166,3919578.0
2009-07-20 02:19:00,1.82165,1.82188,1.82165,1.82188,3915245.0
2009-07-20 02:20:00,1.82189,1.82199,1.82189,1.82192,6183051.0
2009-07-20 02:21:00,1.82187,1.82187,1.82146,1.82179,7951950.0
2009-07-20 02:22:00,1.82173,1.82173,1.82021,1.82156,7349853.0
2009-07-20 02:23:00,1.8216,1.82172,1.8216,1.82167,11772970.0
2009-07-20 02:24:00,1.82181,1.82192,1.8218,1.82192,11867708.0
2009-07-20 02:25:00,1.82186,1.82187,1.8217,1.8217,4278729.0
2009-07-20 02:26:00,1.82167,1.82167,1.82121,1.82121,6714952.0
2009-07-20 02:27:00,1.82117,1.82117,1.82098,1.82098,3893346.0
2009-07-20 02:28:00,1.82097,1.82103,1.82092,1.82097,6850197.0
2009-07-20 02:29:00,1.8211,1.82115,1.82104,1.82114,4605519.0
2009-07-20 02:30:00,1.82099,1.821,1.8209,1.82095,10822219.0
2009-07-20 02:31:00,1.82104,1.82126,1.82104,1.82109,15449069.0
2009-07-20 02:32:00,1.82096,1.82129,1.82083,1.82129,7913740.0
2009-07-20 02:33:00,1.82133,1.82172,1.82133,1.82167,6630571.0
2009-07-20 02:34:00,1.82151,1.82157,1.82113,1.82157,6251972.0
2009-07-20 02:35:00,1.82153,1.82153,1.82129,1.82153,5980767.0
2009-07-20 02:36:00,1.82159,1.82182,1.82159,1.82177,5409042.0
2009-07-20 02:37:00,1.82174,1.82182,1.82121,1.82182,20876865.0
2009-07-20 02:38:00,1.82172,1.82175,1.82157,1.82158,9779486.0
2009-07-20 02:39:00,1.82163,1.82163,1.82119,1.82119,4132184.0
2009-07-20 02:40:00,1.82129,1.82146,1.82128,1.82146,16512961.0
2009-07-20 02:41:00,1.82179,1.82191,1.82178,1.82188,6373626.0
2009-07-20 02:42:00,1.82187,1.82205,1.82183,1.82205,12202080.0
2009-07-20 02:43:00,1.82217,1.82228,1.8221,1.8221,3250759.0
2009-07-20 02:44:00,1.82216,1.82217,1.82207,1.82207,14453630.0
2009-07-20 02:45:00,1.822,1.822,1.82165,1.82179,2677799.0
2009-07-20 02:46:00,1.82171,1.82171,1.82144,1.82144,8223014.0
2009-07-20 02:47:00,1.82133,1.82133,1.82122,1.82122,2717380.0
2009-07-20 02:48:00,1.82119,1.82121,1.821,1.82103,2712397.0
2009-07-20 02:49:00,1.82093,1.82093,1.82059,1.82059,16712332.0
2009-07-20 02:50:00,1.82052,1.82064,1.82049,1.82064,7771334.0
2009-07-20 02:51:00,1.82075,1.82082,1.82075,1.82075,7836910.0
2009-07-20 02:52:00,1.8209,1.82101,1.82084,1.821,5275127.0
2009-07-20 02:53:00,1.82098,1.82098,1.82062,1.82069,4048762.0
2009-07-20 02:54:00,1.82072,1.82076,1.82063,1.82071,8914914.0
2009-07-20 02:55:00,1.8207,1.82078,1.82069,1.82078,9436491.0
2009-07-20 02:56:00,1.82079,1.82079,1.82069,1.82069,6999968.0
2009-07-20 02:57:00,1.82077,1.82077,1.82063,1.82065,2824539.0
2009-07-20 02:58:00,1.82062,1.82102,1.82062,1.82102,7779335.0
2009-07-20 02:59:00,1.82101,1.82101,1.82093,1.82094,10812296.0
2009-07-20 03:00:00,1.82087,1.82087,1.82077,1.82079,5171924.0
2009-07-20 03:01:00,1.82089,1.821,1.82079,1.82079,8045316.0
2009-07-20 03:02:00,1.82082,1.82094,1.8207,1.82085,5538187.0
2009-07-20 03:03:00,1.82086,1.82098,1.82086,1.82098,13870003.0
2009-07-20 03:04:00,1.82101,1.82101,1.82073,1.82075,13849483.0
2009-07-20 03:05:00,1.82069,1.82069,1.82061,1.82065,2951440.0
2009-07-20 03:06:00,1.82082,1.82092,1.82082,1.82091,5613824.0
2009-07-20 03:07:00,1.82087,1.82087,1.82055,1.82055,13375547.0
2009-07-20 03:08:00,1.8204,1.8204,1.82007,1.82024,9050797.0
2009-07-20 03:09:00,1.82026,1.82026,1.82,1.82,5856690.0
2009-07-20 03:10:00,1.81983,1.81983,1.81946,1.81951,12345087.0
2009-07-20 03:11:00,1.81941,1.81953,1.81926,1.81926,7956693.0
2009-07-20 03:12:00,1.8192,1.81921,1.81916,1.81917,10995658.0
2009-07-20 03:13:00,1.81912,1.81916,1.819,1.81916,14987551.0
2009-07-20 03:14:00,1.81914,1.81921,1.81908,1.81921,65879301.0
2009-07-20 03:15:00,1.81933,1.81933,1.81878,1.81878,2717531.0
2009-07-20 03:16:00,1.81872,1.81872,1.81849,1.81849,9910625.0
2009-07-20 03:17:00,1.81846,1.81862,1.81846,1.81862,5287857.0
2009-07-20 03:18:00,1.81872,1.81895,1.81872,1.81888,9863103.0
2009-07-20 03:19:00,1.81888,1.81895,1.81886,1.81886,10528567.0
2009-07-20 03:20:00,1.81882,1.81918,1.81882,1.81901,17691162.0
2009-07-20 03:21:00,1.819,1.81959,1.819,1.81959,18852218.0
2009-07-20 03:22:00,1.81949,1.81962,1.81939,1.81956,12415185.0
2009-07-20 03:23:00,1.81955,1.81958,1.81945,1.81957,6023183.0
2009-07-20 03:24:00,1.81951,1.81962,1.8193,1.81949,6313897.0
2009-07-20 03:25:00,1.81941,1.81941,1.81911,1.81932,8432618.0
2009-07-20 03:26:00,1.81943,1.81956,1.81943,1.81956,11691500.0
2009-07-20 03:27:00,1.81955,1.82003,1.81955,1.82003,3153663.0
2009-07-20 03:28:00,1.82012,1.82012,1.81944,1.8195,11015209.0
2009-07-20 03:29:00,1.81947,1.81947,1.81876,1.81878,10132134.0
2009-07-20 03:30:00,1.81884,1.81904,1.81884,1.81904,9507718.0
2009-07-20 03:31:00,1.81904,1.81929,1.81899,1.81899,18168136.0
2009-07-20 03:32:00,1.81897,1.81897,1.81864,1.81864,3808761.0
2009-07-20 03:33:00,1.81876,1.81909,1.81861,1.81861,5020280.0
2009-07-20 03:34:00,1.81857,1.81857,1.81826,1.81828,11193818.0
2009-07-20 03:35:00,1.81813,1.81819,1.81804,1.81804,17231579.0
2009-07-20 03:36:00,1.81801,1.81801,1.81778,1.81778,13780261.0
2009-07-20 03:37:00,1.81768,1.81768,1.8174,1.8174,6969870.0
2009-07-20 03:38:00,1.81751,1.81751,1.81721,1.81721,10320782.0
2009-07-20 03:39:00,1.81713,1.81713,1.81694,1.81694,12552090.0
2009-07-20 03:40:00,1.81682,1.81682,1.81647,1.81648,36292344.0
2009-07-20 03:41:00,1.81658,1.81658,1.81625,1.81625,10910081.0
2009-07-20 03:42:00,1.81625,1.81625,1.81592,1.81592,13662258.0
2009-07-20 03:43:00,1.81593,1.81593,1.81568,1.81577,5965153.0
2009-07-20 03:44:00,1.81561,1.81561,1.81519,1.81532,2248527.0
2009-07-20 03:45:00,1.81537,1.81543,1.81536,1.81536,5084050.0
2009-07-20 03:46:00,1.81542,1.81571,1.81515,1.81555,6714809.0
2009-07-20 03:47:00,1.81546,1.8156,1.81546,1.8155,23709072.0
2009-07-20 03:48:00,1.81559,1.81559,1.81543,1.81551,10219254.0
2009-07-20 03:49:00,1.81572,1.81607,1.81572,1.81599,21018306.0
2009-07-20 03:50:00,1.81592,1.8161,1.81592,1.81592,5551577.0
2009-07-20 03:51:00,1.81597,1.81597,1.81574,1.81576,3585899.0
2009-07-20 03:52:00,1.81561,1.81561,1.8154,1.8154,13037279.0
2009-07-20 03:53:00,1.81546,1.81564,1.81546,1.81561,10976104.0
2009-07-20 03:54:00,1.81572,1.81574,1.81561,1.81561,7474298.0
2009-07-20 03:55:00,1.81556,1.81556,1.81538,1.81552,11616449.0
2009-07-20 03:56:00,1.81539,1.8155,1.81525,1.8155,10034155.0
2009-07-20 03:57:00,1.81492,1.81566,1.81492,1.81544,19785333.0
2009-07-20 03:58:00,1.81546,1.81549,1.81531,1.81549,8049842.0
2009-07-20 03:59:00,1.8155,1.8157,1.8154,1.8157,12892569.0
2009-07-20 04:00:00,1.81585,1.81607,1.81585,1.81607,4541953.0
2009-07-20 04:01:00,1.81609,1.81617,1.81605,1.81613,3433077.0
2009-07-20 04:02:00,1.81602,1.81602,1.81581,1.81581,9295587.0
2009-07-20 04:03:00,1.81599,1.81626,1.81599,1.81626,17571505.0
2009-07-20 04:04:00,1.81609,1.81609,1.81567,1.81583,5790878.0
2009-07-20 04:05:00,1.81609,1.81646,1.81609,1.81631,7519220.0
2009-07-20 04:06:00,1.8163,1.81649,1.81627,1.81627,4799014.0
2009-07-20 04:07:00,1.81609,1.81609,1.81569,1.81569,5247452.0
2009-07-20 04:08:00,1.81564,1.81572,1.81562,1.81572,16297447.0
2009-07-20 04:09:00,1.81582,1.816,1.81572,1.81572,3475096.0
2009-07-20 04:10:00,1.8152,1.8152,1.81501,1.81505,8183172.0
2009-07-20 04:11:00,1.81553,1.8157,1.81544,1.8157,5772002.0
2009-07-20 04:12:00,1.81583,1.81627,1.81583,1.81627,5086399.0
2009-07-20 04:13:00,1.81628,1.81646,1.81611,1.81633,4202781.0
2009-07-20 04:14:00,1.81619,1.81619,1.81584,1.81584,4074735.0
2009-07-20 04:15:00,1.81574,1.81593,1.81574,1.81576,4821045.0
2009-07-20 04:16:00,1.81559,1.81559,1.81499,1.81537,28048773.0
2009-07-20 04:17:00,1.8152,1.8152,1.81479,1.81485,7762743.0
2009-07-20 04:18:00,1.81493,1.81514,1.81483,1.81514,5383387.0
2009-07-20 04:19:00,1.81467,1.8152,1.81464,1.81467,9015809.0
2009-07-20 04:20:00,1.815,1.815,1.81353,1.81495,4785924.0
2009-07-20 04:21:00,1.81495,1.81523,1.81485,1.81523,24075562.0
2009-07-20 04:22:00,1.81539,1.81564,1.81519,1.81519,14281671.0
2009-07-20 04:23:00,1.81562,1.81573,1.81556,1.81556,10653918.0
2009-07-20 04:24:00,1.81562,1.81562,1.81549,1.81557,9590927.0
2009-07-20 04:25:00,1.81568,1.81606,1.81568,1.81606,4511077.0
2009-07-20 04:26:00,1.81615,1.81631,1.81605,1.81605,16990647.0
2009-07-20 04:27:00,1.81584,1.8162,1.81584,1.8162,50863247.0
2009-07-20 04:28:00,1.81599,1.81599,1.81577,1.81577,4579618.0
2009-07-20 04:29:00,1.81543,1.81615,1.81543,1.81615,12097223.0
2009-07-20 04:30:00,1.81623,1.81645,1.81602,1.81602,4919676.0
2009-07-20 04:31:00,1.81608,1.8161,1.81585,1.81585,2756896.0
2009-07-20 04:32:00,1.81577,1.8159,1.81572,1.8159,6586835.0
2009-07-20 04:33:00,1.81577,1.81577,1.81542,1.81542,5227777.0
2009-07-20 04:34:00,1.81566,1.81596,1.81542,1.81571,15561658.0
2009-07-20 04:35:00,1.81561,1.81586,1.81557,1.81584,12585180.0
2009-07-20 04:36:00,1.81589,1.81606,1.81589,1.81602,4449891.0
2009-07-20 04:37:00,1.81601,1.81625,1.816,1.81625,6238577.0
2009-07-20 04:38:00,1.81621,1.81625,1.81602,1.81625,15103583.0
2009-07-20 04:39:00,1.81623,1.81634,1.81591,1.81634,4940406.0
2009-07-20 04:40:00,1.8164,1.81645,1.81627,1.81627,3654608.0
2009-07-20 04:41:00,1.81612,1.81612,1.81501,1.81565,8864376.0
2009-07-20 04:42:00,1.81583,1.81583,1.81565,1.81565,4254955.0
2009-07-20 04:43:00,1.81557,1.81557,1.81498,1.81498,9045537.0
2009-07-20 04:44:00,1.81518,1.81533,1.81512,1.81533,6314418.0
2009-07-20 04:45:00,1.81537,1.81544,1.81524,1.81544,2785920.0
2009-07-20 04:46:00,1.81551,1.81563,1.81542,1.81542,3776304.0
2009-07-20 04:47:00,1.81538,1.81538,1.81507,1.81507,15536923.0
2009-07-20 04:48:00,1.81507,1.81507,1.81493,1.81493,3434692.0
2009-07-20 04:49:00,1.81488,1.81502,1.81488,1.81502,8007308.0
2009-07-20 04:50:00,1.81521,1.81551,1.81498,1.81498,7246771.0
2009-07-20 04:51:00,1.81504,1.8152,1.81494,1.81518,3354380.0
2009-07-20 04:52:00,1.81516,1.81528,1.81474,1.81474,4063577.0
2009-07-20 04:53:00,1.81485,1.81488,1.81479,1.81484,4424878.0
2009-07-20 04:54:00,1.81482,1.81486,1.81457,1.81468,14519096.0
2009-07-20 04:55:00,1.8148,1.81515,1.8148,1.81503,13653424.0
2009-07-20 04:56:00,1.81495,1.81519,1.81493,1.81519,13178554.0
2009-07-20 04:57:00,1.81524,1.81524,1.81483,1.81519,7183618.0
2009-07-20 04:58:00,1.81513,1.81521,1.81507,1.81521,2980256.0
2009-07-20 04:59:00,1.81521,1.81521,1.81492,1.81498,5400772.0
2009-07-20 05:00:00,1.81495,1.81505,1.81478,1.81485,10613336.0
2009-07-20 05:01:00,1.81486,1.81494,1.81469,1.81494,5583132.0
2009-07-20 05:02:00,1.81475,1.81475,1.81454,1.81454,17233467.0
2009-07-20 05:03:00,1.81449,1.81489,1.81449,1.81477,15869100.0
2009-07-20 05:04:00,1.81472,1.81487,1.81465,1.81487,12855210.0
2009-07-20 05:05:00,1.81471,1.81483,1.81453,1.81483,32187300.0
2009-07-20 05:06:00,1.81489,1.81505,1.81477,1.81477,9740806.0
2009-07-20 05:07:00,1.81469,1.81475,1.81461,1.81462,4265766.0
2009-07-20 05:08:00,1.8148,1.81505,1.8148,1.81505,10990337.0
2009-07-20 05:09:00,1.81507,1.81507,1.81492,1.81492,12633371.0
2009-07-20 05:10:00,1.81487,1.81487,1.81446,1.81467,10908431.0
2009-07-20 05:11:00,1.81471,1.81503,1.81471,1.81493,8485678.0
2009-07-20 05:12:00,1.8152,1.81543,1.8152,1.81543,11196913.0
2009-07-20 05:13:00,1.81543,1.81558,1.81532,1.81558,5892379.0
2009-07-20 05:14:00,1.81552,1.81552,1.81536,1.81551,6919342.0
2009-07-20 05:15:00,1.81551,1.81618,1.81551,1.81618,13597656.0
2009-07-20 05:16:00,1.81624,1.81635,1.81619,1.81632,7320292.0
2009-07-20 05:17:00,1.81617,1.81617,1.81559,1.81576,13444135.0
2009-07-20 05:18:00,1.81564,1.81564,1.81542,1.81542,7745754.0
2009-07-20 05:19:00,1.81537,1.81568,1.81537,1.81568,5875341.0
2009-07-20 05:20:00,1.81576,1.81581,1.81559,1.81559,9060927.0
2009-07-20 05:21:00,1.81557,1.81557,1.81516,1.81523,6747370.0
2009-07-20 05:22:00,1.81528,1.81539,1.8152,1.8153,8197965.0
2009-07-20 05:23:00,1.81526,1.81548,1.81526,1.81544,6424441.0
2009-07-20 05:24:00,1.81534,1.81545,1.81534,1.81542,1028769.0
2009-07-20 05:25:00,1.81528,1.81547,1.81528,1.81536,8639910.0
2009-07-20 05:26:00,1.81541,1.81554,1.81537,1.81537,4732183.0
2009-07-20 05:27:00,1.81532,1.81541,1.81531,1.81534,9578408.0
2009-07-20 05:28:00,1.81531,1.81535,1.81517,1.81535,4103767.0
2009-07-20 05:29:00,1.81546,1.81564,1.81546,1.81547,12543214.0
2009-07-20 05:30:00,1.81533,1.81533,1.81509,1.81514,10754456.0
2009-07-20 05:31:00,1.81514,1.81542,1.815,1.81542,4853127.0
2009-07-20 05:32:00,1.81552,1.81563,1.81537,1.81563,4033145.0
2009-07-20 05:33:00,1.81565,1.81593,1.81537,1.81593,16779274.0
2009-07-20 05:34:00,1.81594,1.81601,1.81562,1.81562,7988341.0
2009-07-20 05:35:00,1.81569,1.81573,1.81564,1.81571,4386641.0
2009-07-20 05:36:00,1.81571,1.81571,1.81521,1.81557,20288818.0
2009-07-20 05:37:00,1.81558,1.81558,1.81543,1.81543,5383520.0
2009-07-20 05:38:00,1.81556,1.81581,1.81556,1.81581,13711116.0
2009-07-20 05:39:00,1.81577,1.81598,1.81577,1.81588,19437760.0
2009-07-20 05:40:00,1.816,1.81604,1.81597,1.81598,8817310.0
2009-07-20 05:41:00,1.81596,1.81617,1.81596,1.81617,8388479.0
2009-07-20 05:42:00,1.81613,1.81613,1.81593,1.81593,8133320.0
2009-07-20 05:43:00,1.81581,1.81593,1.81579,1.81587,8703648.0
2009-07-20 05:44:00,1.81588,1.81588,1.81523,1.81523,6526198.0
2009-07-20 05:45:00,1.81557,1.8156,1.81553,1.8156,4867058.0
2009-07-20 05:46:00,1.81575,1.81582,1.81565,1.81582,4863750.0
2009-07-20 05:47:00,1.81577,1.81577,1.81558,1.81577,8224409.0
2009-07-20 05:48:00,1.8157,1.8157,1.8155,1.8155,5884464.0
2009-07-20 05:49:00,1.81531,1.8154,1.81517,1.81529,30034212.0
2009-07-20 05:50:00,1.81539,1.81549,1.81532,1.81533,16169856.0
2009-07-20 05:51:00,1.81528,1.81528,1.81487,1.81487,5413692.0
2009-07-20 05:52:00,1.81476,1.81478,1.81451,1.81476,7806785.0
2009-07-20 05:53:00,1.81495,1.81523,1.81495,1.81503,8826190.0
2009-07-20 05:54:00,1.81495,1.81508,1.81446,1.81495,9992000.0
2009-07-20 05:55:00,1.81505,1.81532,1.81505,1.81513,13320289.0
2009-07-20 05:56:00,1.81524,1.81533,1.81518,1.81528,17707266.0
2009-07-20 05:57:00,1.81521,1.81523,1.81516,1.81516,8333919.0
2009-07-20 05:58:00,1.81515,1.81523,1.81512,1.81523,11976914.0
2009-07-20 05:59:00,1.81506,1.81506,1.81478,1.81478,9649952.0
2009-07-20 06:00:00,1.81489,1.81513,1.81489,1.81513,14747692.0
2009-07-20 06:01:00,1.8151,1.8151,1.81491,1.81491,3583502.0
2009-07-20 06:02:00,1.8151,1.8151,1.81457,1.81472,6264138.0
2009-07-20 06:03:00,1.8149,1.81509,1.8149,1.81509,3097918.0
2009-07-20 06:04:00,1.81507,1.81508,1.81479,1.81486,6135812.0
2009-07-20 06:05:00,1.81475,1.81484,1.81475,1.81479,15688166.0
2009-07-20 06:06:00,1.81481,1.81482,1.81478,1.81482,6415773.0
2009-07-20 06:07:00,1.81473,1.81473,1.81446,1.81446,5260497.0
2009-07-20 06:08:00,1.81458,1.81458,1.81439,1.81439,10376883.0
2009-07-20 06:09:00,1.81436,1.81459,1.81427,1.81459,18002447.0
2009-07-20 06:10:00,1.81466,1.81503,1.81466,1.81503,4925748.0
2009-07-20 06:11:00,1.81503,1.81503,1.81482,1.81484,11297730.0
2009-07-20 06:12:00,1.81498,1.81498,1.81445,1.81463,8935321.0
2009-07-20 06:13:00,1.81462,1.81462,1.81443,1.81452,4289192.0
2009-07-20 06:14:00,1.81459,1.81464,1.81447,1.81447,5613615.0
2009-07-20 06:15:00,1.81419,1.81419,1.81397,1.81404,11827348.0
2009-07-20 06:16:00,1.81415,1.81426,1.81411,1.81423,4105824.0
2009-07-20 06:17:00,1.81415,1.81424,1.81408,1.81408,7509777.0
2009-07-20 06:18:00,1.81411,1.81411,1.81395,1.814,5189290.0
2009-07-20 06:19:00,1.81381,1.81392,1.8138,1.8138,5064849.0
2009-07-20 06:20:00,1.8137,1.81377,1.81367,1.81367,10956105.0
2009-07-20 06:21:00,1.81364,1.81374,1.81351,1.81374,5202719.0
2009-07-20 06:22:00,1.81377,1.81383,1.81369,1.81376,5288170.0
2009-07-20 06:23:00,1.81373,1.81384,1.81373,1.81384,5657469.0
2009-07-20 06:24:00,1.81388,1.81403,1.81388,1.814,2896448.0
2009-07-20 06:25:00,1.81399,1.814,1.81383,1.81394,3135597.0
2009-07-20 06:26:00,1.81411,1.81417,1.81398,1.81416,12143207.0
2009-07-20 06:27:00,1.81422,1.81422,1.8141,1.81413,10730111.0
2009-07-20 06:28:00,1.81436,1.81439,1.81424,1.81428,15229279.0
2009-07-20 06:29:00,1.81424,1.81439,1.81415,1.81439,7167021.0
2009-07-20 06:30:00,1.81445,1.81446,1.81432,1.81432,5902292.0
2009-07-20 06:31:00,1.81436,1.81466,1.81431,1.81462,8084179.0
2009-07-20 06:32:00,1.81462,1.81468,1.81454,1.81456,10667053.0
2009-07-20 06:33:00,1.81436,1.81436,1.81366,1.81366,26472260.0
2009-07-20 06:34:00,1.81377,1.81441,1.81377,1.81429,6646178.0
2009-07-20 06:35:00,1.81423,1.81423,1.81403,1.81412,4280247.0
2009-07-20 06:36:00,1.81426,1.81428,1.81408,1.81414,10194898.0
2009-07-20 06:37:00,1.81405,1.81409,1.81394,1.81405,10421752.0
2009-07-20 06:38:00,1.81414,1.81478,1.81414,1.81478,23572678.0
2009-07-20 06:39:00,1.81478,1.81483,1.81462,1.81462,6289604.0
2009-07-20 06:40:00,1.8147,1.81487,1.81467,1.81481,3359362.0
2009-07-20 06:41:00,1.81479,1.8148,1.81466,1.81467,13839384.0
2009-07-20 06:42:00,1.81479,1.81507,1.81479,1.81507,13344157.0
2009-07-20 06:43:00,1.81511,1.81532,1.81506,1.81506,6465417.0
2009-07-20 06:44:00,1.81524,1.81542,1.81491,1.81537,4091904.0
2009-07-20 06:45:00,1.81551,1.81551,1.81526,1.81526,3670081.0
2009-07-20 06:46:00,1.81488,1.81535,1.81488,1.81535,5285354.0
2009-07-20 06:47:00,1.8153,1.8153,1.81507,1.81507,3147810.0
2009-07-20 06:48:00,1.81489,1.8149,1.8147,1.81483,3148476.0
2009-07-20 06:49:00,1.81487,1.81516,1.81487,1.81505,5358528.0
2009-07-20 06:50:00,1.815,1.815,1.81468,1.81468,4706606.0
2009-07-20 06:51:00,1.81467,1.81517,1.81467,1.81483,9311461.0
2009-07-20 06:52:00,1.81501,1.81506,1.81484,1.81484,946226.0
2009-07-20 06:53:00,1.815,1.81525,1.815,1.81511,5362114.0
2009-07-20 06:54:00,1.81517,1.81537,1.81512,1.81531,11239729.0
2009-07-20 06:55:00,1.8152,1.81532,1.8152,1.81527,3899896.0
2009-07-20 06:56:00,1.81531,1.81533,1.81517,1.81533,6411743.0
2009-07-20 06:57:00,1.81529,1.81544,1.81529,1.81544,27334734.0
2009-07-20 06:58:00,1.81553,1.81557,1.81547,1.81557,8090154.0
2009-07-20 06:59:00,1.81555,1.81555,1.81539,1.81541,4912577.0
2009-07-20 07:00:00,1.81533,1.81544,1.8153,1.81533,6398200.0
2009-07-20 07:01:00,1.81527,1.8154,1.81505,1.8154,2092010.0
2009-07-20 07:02:00,1.81532,1.81554,1.81532,1.81554,7008056.0
2009-07-20 07:03:00,1.81553,1.81553,1.81544,1.81551,4509202.0
2009-07-20 07:04:00,1.8155,1.8155,1.81529,1.81533,5696401.0
2009-07-20 07:05:00,1.81528,1.81528,1.81515,1.81515,2872206.0
2009-07-20 07:06:00,1.81515,1.81515,1.81502,1.81503,7768300.0
2009-07-20 07:07:00,1.81515,1.81515,1.81469,1.81469,20779836.0
2009-07-20 07:08:00,1.81459,1.81459,1.81415,1.81415,14478204.0
2009-07-20 07:09:00,1.81412,1.81428,1.81412,1.81418,4949582.0
2009-07-20 07:10:00,1.81414,1.81431,1.81414,1.81431,2725409.0
2009-07-20 07:11:00,1.8143,1.8143,1.81413,1.81415,10765997.0
2009-07-20 07:12:00,1.81404,1.81404,1.81388,1.81395,3809648.0
2009-07-20 07:13:00,1.81417,1.81431,1.81417,1.81431,6783934.0
2009-07-20 07:14:00,1.81429,1.81439,1.81425,1.81439,3547579.0
2009-07-20 07:15:00,1.81434,1.81439,1.81425,1.81427,9012155.0
2009-07-20 07:16:00,1.81423,1.81442,1.81423,1.81442,6333745.0
2009-07-20 07:17:00,1.81445,1.81447,1.81406,1.81442,5976175.0
2009-07-20 07:18:00,1.81441,1.81452,1.81437,1.81452,5333046.0
2009-07-20 07:19:00,1.81454,1.81454,1.81449,1.81451,3906624.0
2009-07-20 07:20:00,1.81451,1.81462,1.81407,1.81462,3884220.0
2009-07-20 07:21:00,1.81453,1.81453,1.81392,1.81405,7178426.0
2009-07-20 07:22:00,1.814,1.81412,1.81399,1.81405,6554814.0
2009-07-20 07:23:00,1.81408,1.81441,1.81408,1.81441,6116805.0
2009-07-20 07:24:00,1.81446,1.81456,1.81438,1.81443,6419934.0
2009-07-20 07:25:00,1.81449,1.81475,1.81447,1.81475,9923350.0
2009-07-20 07:26:00,1.81473,1.8149,1.81466,1.8149,3907633.0
2009-07-20 07:27:00,1.81506,1.81506,1.81496,1.81498,9867499.0
2009-07-20 07:28:00,1.81507,1.81522,1.81504,1.81522,6661423.0
2009-07-20 07:29:00,1.81511,1.81511,1.81473,1.81494,10851279.0
2009-07-20 07:30:00,1.81498,1.81505,1.81479,1.81479,11568008.0
2009-07-20 07:31:00,1.81469,1.81469,1.81451,1.81451,9729396.0
2009-07-20 07:32:00,1.81436,1.81436,1.81408,1.81417,7267724.0
2009-07-20 07:33:00,1.81424,1.81476,1.81424,1.81476,14001759.0
2009-07-20 07:34:00,1.8148,1.81499,1.81475,1.81496,8969802.0
2009-07-20 07:35:00,1.81511,1.81521,1.81504,1.81507,5602413.0
2009-07-20 07:36:00,1.8151,1.8152,1.8151,1.81518,6548665.0
2009-07-20 07:37:00,1.81508,1.81522,1.81485,1.81522,21240100.0
2009-07-20 07:38:00,1.81526,1.8153,1.81515,1.81524,12681535.0
2009-07-20 07:39:00,1.81523,1.81531,1.81516,1.8153,4716346.0
2009-07-20 07:40:00,1.8151,1.8151,1.81492,1.81494,4392030.0
2009-07-20 07:41:00,1.81486,1.81486,1.81461,1.81461,9012420.0
2009-07-20 07:42:00,1.81443,1.81474,1.81443,1.81462,8413907.0
2009-07-20 07:43:00,1.81485,1.81513,1.81485,1.81513,8611816.0
2009-07-20 07:44:00,1.81512,1.81512,1.81454,1.81454,5898695.0
2009-07-20 07:45:00,1.8145,1.81474,1.81447,1.81474,10863597.0
2009-07-20 07:46:00,1.81467,1.81469,1.81447,1.81469,6669485.0
2009-07-20 07:47:00,1.81484,1.81507,1.81465,1.81506,6187917.0
2009-07-20 07:48:00,1.8151,1.81516,1.81492,1.81492,7269261.0
2009-07-20 07:49:00,1.81491,1.81505,1.81482,1.81482,4900991.0
2009-07-20 07:50:00,1.81472,1.81472,1.81445,1.81445,9866615.0
2009-07-20 07:51:00,1.81449,1.81452,1.81445,1.81447,7818392.0
2009-07-20 07:52:00,1.81452,1.81475,1.81452,1.81465,12498689.0
2009-07-20 07:53:00,1.81436,1.8149,1.81436,1.81489,10448410.0
2009-07-20 07:54:00,1.81473,1.8151,1.81473,1.8151,11854900.0
2009-07-20 07:55:00,1.81518,1.8153,1.81504,1.8153,14903813.0
2009-07-20 07:56:00,1.81545,1.8156,1.81538,1.8156,12392628.0
2009-07-20 07:57:00,1.81558,1.81563,1.81536,1.81548,6544007.0
2009-07-20 07:58:00,1.81547,1.81554,1.81516,1.81554,5464457.0
2009-07-20 07:59:00,1.81531,1.81552,1.81531,1.81542,20432258.0
2009-07-20 08:00:00,1.81542,1.81551,1.81502,1.81551,10489101.0
2009-07-20 08:01:00,1.81567,1.81625,1.81567,1.81625,8833207.0
2009-07-20 08:02:00,1.81625,1.81625,1.81604,1.81622,11869976.0
2009-07-20 08:03:00,1.81629,1.81692,1.81629,1.81692,4885062.0
2009-07-20 08:04:00,1.81705,1.8176,1.81705,1.8176,6250508.0
2009-07-20 08:05:00,1.8176,1.81789,1.81625,1.81789,3815878.0
2009-07-20 08:06:00,1.81809,1.81828,1.81804,1.81828,3822699.0
2009-07-20 08:07:00,1.81842,1.81879,1.81842,1.81852,18000506.0
2009-07-20 08:08:00,1.81823,1.81825,1.81808,1.81825,9257692.0
2009-07-20 08:09:00,1.81836,1.81855,1.81815,1.81815,17472357.0
2009-07-20 08:10:00,1.81797,1.81797,1.81778,1.81786,7451719.0
2009-07-20 08:11:00,1.81803,1.81818,1.81795,1.81796,3954612.0
2009-07-20 08:12:00,1.81795,1.818,1.81751,1.81751,5880286.0
2009-07-20 08:13:00,1.81732,1.81732,1.81697,1.81708,5281800.0
2009-07-20 08:14:00,1.81717,1.81734,1.81709,1.81709,2847999.0
2009-07-20 08:15:00,1.81707,1.81711,1.81678,1.81678,12325742.0
2009-07-20 08:16:00,1.81709,1.81719,1.817,1.81714,13041220.0
2009-07-20 08:17:00,1.81711,1.81721,1.81703,1.81714,7193545.0
2009-07-20 08:18:00,1.81702,1.81708,1.81666,1.81666,17043968.0
2009-07-20 08:19:00,1.81688,1.81698,1.81679,1.81693,10383216.0
2009-07-20 08:20:00,1.81675,1.81711,1.81675,1.81711,14736516.0
2009-07-20 08:21:00,1.81727,1.81774,1.81727,1.81774,5465116.0
2009-07-20 08:22:00,1.81789,1.81819,1.81789,1.81819,6218815.0
2009-07-20 08:23:00,1.81816,1.81816,1.81765,1.8181,6063597.0
2009-07-20 08:24:00,1.81797,1.81803,1.81778,1.81782,13598334.0
2009-07-20 08:25:00,1.81801,1.81834,1.81801,1.81809,15348032.0
2009-07-20 08:26:00,1.81807,1.81814,1.81792,1.81797,9228168.0
2009-07-20 08:27:00,1.81798,1.81808,1.81775,1.81808,8038136.0
2009-07-20 08:28:00,1.81814,1.81843,1.81814,1.81828,22128644.0
2009-07-20 08:29:00,1.81818,1.81818,1.81759,1.81759,5859534.0
2009-07-20 08:30:00,1.81748,1.81748,1.81721,1.81723,6919896.0
2009-07-20 08:31:00,1.81714,1.81719,1.81696,1.81719,6663552.0
2009-07-20 08:32:00,1.81708,1.81722,1.81673,1.81673,6141260.0
2009-07-20 08:33:00,1.8168,1.81682,1.81665,1.81665,12723544.0
2009-07-20 08:34:00,1.81662,1.81662,1.81636,1.81642,5224624.0
2009-07-20 08:35:00,1.81642,1.81708,1.81642,1.81703,6986818.0
2009-07-20 08:36:00,1.81718,1.81731,1.8171,1.8173,12668924.0
2009-07-20 08:37:00,1.81731,1.81741,1.81725,1.81725,22852176.0
2009-07-20 08:38:00,1.81721,1.81753,1.81721,1.81753,6826966.0
2009-07-20 08:39:00,1.81763,1.81809,1.81763,1.81809,5805001.0
2009-07-20 08:40:00,1.81824,1.81849,1.81824,1.81849,13045776.0
2009-07-20 08:41:00,1.81863,1.81867,1.81852,1.81863,5518800.0
2009-07-20 08:42:00,1.81864,1.81864,1.81836,1.81838,5283764.0
2009-07-20 08:43:00,1.81848,1.81869,1.81848,1.81861,11690112.0
2009-07-20 08:44:00,1.81865,1.81866,1.81841,1.81866,6236101.0
2009-07-20 08:45:00,1.81887,1.81921,1.81887,1.81921,3011888.0
2009-07-20 08:46:00,1.81916,1.81922,1.81903,1.8192,12351686.0
2009-07-20 08:47:00,1.81921,1.81928,1.81911,1.81927,23973485.0
2009-07-20 08:48:00,1.81935,1.81943,1.81924,1.81942,4598263.0
2009-07-20 08:49:00,1.81954,1.81972,1.81954,1.81972,7350833.0
2009-07-20 08:50:00,1.81975,1.81975,1.81938,1.81938,11214294.0
2009-07-20 08:51:00,1.81932,1.81948,1.81918,1.81932,20143424.0
2009-07-20 08:52:00,1.81916,1.81916,1.81888,1.81888,14329920.0
2009-07-20 08:53:00,1.81887,1.81887,1.81844,1.81844,6013528.0
2009-07-20 08:54:00,1.81826,1.81834,1.818,1.81834,9421861.0
2009-07-20 08:55:00,1.81828,1.81828,1.8179,1.8179,4844553.0
2009-07-20 08:56:00,1.81808,1.81841,1.81808,1.81841,13067271.0
2009-07-20 08:57:00,1.8184,1.81841,1.81825,1.81825,5864537.0
2009-07-20 08:58:00,1.81817,1.81831,1.81795,1.81795,11535055.0
2009-07-20 08:59:00,1.81787,1.81814,1.81787,1.81788,13685731.0
2009-07-20 09:00:00,1.81765,1.81773,1.81741,1.81773,3838877.0
2009-07-20 09:01:00,1.81773,1.81843,1.81773,1.81843,8252208.0
2009-07-20 09:02:00,1.81849,1.81861,1.81849,1.81854,1316413.0
2009-07-20 09:03:00,1.81867,1.81935,1.81867,1.81935,20842734.0
2009-07-20 09:04:00,1.81932,1.81968,1.81932,1.8195,9124042.0
2009-07-20 09:05:00,1.81949,1.81999,1.81949,1.81999,9870500.0
2009-07-20 09:06:00,1.81999,1.8202,1.81972,1.81999,11563082.0
2009-07-20 09:07:00,1.82011,1.82061,1.82011,1.82061,6898122.0
2009-07-20 09:08:00,1.82071,1.82077,1.82066,1.82076,12303644.0
2009-07-20 09:09:00,1.82073,1.82073,1.82058,1.82058,5019559.0
2009-07-20 09:10:00,1.82056,1.82064,1.82047,1.82047,8514978.0
2009-07-20 09:11:00,1.82045,1.8208,1.82043,1.8208,8492196.0
2009-07-20 09:12:00,1.82072,1.82073,1.82059,1.82073,1724590.0
2009-07-20 09:13:00,1.8207,1.82072,1.82053,1.8207,4844745.0
2009-07-20 09:14:00,1.82073,1.82116,1.82073,1.82094,6596793.0
2009-07-20 09:15:00,1.82112,1.82133,1.82112,1.82117,3196893.0
2009-07-20 09:16:00,1.82097,1.82111,1.82095,1.82096,7183989.0
2009-07-20 09:17:00,1.82101,1.8215,1.82101,1.8215,24062479.0
2009-07-20 09:18:00,1.82154,1.82186,1.82144,1.82186,5367363.0
2009-07-20 09:19:00,1.82174,1.82209,1.82163,1.82172,12731723.0
2009-07-20 09:20:00,1.82212,1.82228,1.8221,1.82228,5024984.0
2009-07-20 09:21:00,1.82231,1.82253,1.82231,1.82253,5570727.0
2009-07-20 09:22:00,1.82258,1.82293,1.82239,1.82293,5944221.0
2009-07-20 09:23:00,1.82289,1.82289,1.82279,1.8228,14125382.0
2009-07-20 09:24:00,1.82272,1.82289,1.82256,1.82289,6062640.0
2009-07-20 09:25:00,1.82297,1.82297,1.82259,1.82291,8495169.0
2009-07-20 09:26:00,1.82298,1.8231,1.82262,1.82289,4952143.0
2009-07-20 09:27:00,1.82295,1.82312,1.8229,1.82298,9028259.0
2009-07-20 09:28:00,1.82309,1.82322,1.82299,1.82322,13220380.0
2009-07-20 09:29:00,1.82324,1.8236,1.82319,1.8236,5994468.0
2009-07-20 09:30:00,1.82374,1.82399,1.82372,1.82399,7448084.0
2009-07-20 09:31:00,1.82408,1.82424,1.82405,1.82419,8973224.0
2009-07-20 09:32:00,1.82415,1.82429,1.82406,1.82429,5759064.0
2009-07-20 09:33:00,1.82424,1.82424,1.82386,1.82386,53826591.0
2009-07-20 09:34:00,1.82375,1.82375,1.82348,1.82359,12360558.0
2009-07-20 09:35:00,1.82364,1.82382,1.82364,1.82381,4770314.0
2009-07-20 09:36:00,1.8238,1.82386,1.82339,1.82386,10890733.0
2009-07-20 09:37:00,1.8239,1.8239,1.82365,1.82382,18069123.0
2009-07-20 09:38:00,1.82377,1.82383,1.82356,1.82383,4331377.0
2009-07-20 09:39:00,1.82382,1.82405,1.82379,1.82405,14248598.0
2009-07-20 09:40:00,1.82403,1.82435,1.824,1.82411,6834666.0
2009-07-20 09:41:00,1.82417,1.82421,1.824,1.82406,5832147.0
2009-07-20 09:42:00,1.82403,1.82403,1.82381,1.82394,6185940.0
2009-07-20 09:43:00,1.82402,1.82402,1.82378,1.82384,9295375.0
2009-07-20 09:44:00,1.8239,1.82402,1.82388,1.82402,4936444.0
2009-07-20 09:45:00,1.82399,1.82399,1.82368,1.82368,24821228.0
2009-07-20 09:46:00,1.82354,1.82354,1.82341,1.82341,5828583.0
2009-07-20 09:47:00,1.82349,1.82398,1.82349,1.82398,9357348.0
2009-07-20 09:48:00,1.82397,1.82425,1.82397,1.82425,5856454.0
2009-07-20 09:49:00,1.82415,1.82454,1.82415,1.82454,4003723.0
2009-07-20 09:50:00,1.82457,1.82518,1.82457,1.82518,9749073.0
2009-07-20 09:51:00,1.82518,1.82544,1.82515,1.82544,11445481.0
2009-07-20 09:52:00,1.82537,1.82551,1.82524,1.82551,7778455.0
2009-07-20 09:53:00,1.82561,1.82646,1.82561,1.82622,186847478.0
2009-07-20 09:54:00,1.82613,1.82613,1.82584,1.82584,11724305.0
2009-07-20 09:55:00,1.82579,1.82579,1.825,1.825,3996359.0
2009-07-20 09:56:00,1.8248,1.8254,1.82476,1.8254,6986714.0
2009-07-20 09:57:00,1.82547,1.82548,1.82515,1.82538,12540260.0
2009-07-20 09:58:00,1.82557,1.82612,1.82557,1.82596,5350480.0
2009-07-20 09:59:00,1.82581,1.82593,1.82542,1.82593,8130615.0
2009-07-20 10:00:00,1.82612,1.8263,1.82612,1.82625,8655408.0
2009-07-20 10:01:00,1.82631,1.82631,1.82609,1.82612,7001818.0
2009-07-20 10:02:00,1.82604,1.82604,1.82588,1.82589,6006917.0
2009-07-20 10:03:00,1.8258,1.82611,1.82571,1.82611,5499228.0
2009-07-20 10:04:00,1.82609,1.82609,1.82523,1.82523,9104497.0
2009-07-20 10:05:00,1.82504,1.82504,1.82451,1.82485,13140091.0
2009-07-20 10:06:00,1.82484,1.82526,1.82383,1.82504,4856746.0
2009-07-20 10:07:00,1.82499,1.82499,1.82424,1.82433,6450811.0
2009-07-20 10:08:00,1.8242,1.8243,1.82404,1.8243,12260939.0
2009-07-20 10:09:00,1.82432,1.82444,1.8243,1.8243,5089487.0
2009-07-20 10:10:00,1.82431,1.82449,1.82426,1.82449,11334172.0
2009-07-20 10:11:00,1.82466,1.8258,1.82466,1.8258,8006015.0
2009-07-20 10:12:00,1.82596,1.82621,1.82596,1.82613,14397674.0
2009-07-20 10:13:00,1.82613,1.82613,1.8256,1.8256,101818392.0
2009-07-20 10:14:00,1.82552,1.82552,1.82502,1.82502,3352343.0
2009-07-20 10:15:00,1.825,1.8253,1.82499,1.82504,4518248.0
2009-07-20 10:16:00,1.82511,1.82576,1.82511,1.82576,16270059.0
2009-07-20 10:17:00,1.8257,1.8257,1.82521,1.82551,78820877.0
2009-07-20 10:18:00,1.8254,1.8254,1.8252,1.82525,8866638.0
2009-07-20 10:19:00,1.82546,1.82577,1.82546,1.82577,6561310.0
2009-07-20 10:20:00,1.82564,1.82569,1.82541,1.82541,26134030.0
2009-07-20 10:21:00,1.82539,1.82562,1.82539,1.82555,59304856.0
2009-07-20 10:22:00,1.82551,1.82551,1.82499,1.82499,9512551.0
2009-07-20 10:23:00,1.82494,1.82521,1.82494,1.82521,4049957.0
2009-07-20 10:24:00,1.82532,1.8257,1.82532,1.82566,9008549.0
2009-07-20 10:25:00,1.8255,1.82552,1.82535,1.8255,6502208.0
2009-07-20 10:26:00,1.82544,1.82548,1.82521,1.82521,12027641.0
2009-07-20 10:27:00,1.82505,1.82529,1.82501,1.82501,2331679.0
2009-07-20 10:28:00,1.82495,1.82502,1.82477,1.82502,4277588.0
2009-07-20 10:29:00,1.82506,1.82523,1.82506,1.82512,3804444.0
2009-07-20 10:30:00,1.82506,1.82514,1.82495,1.82508,5545516.0
2009-07-20 10:31:00,1.82528,1.82534,1.82519,1.82531,9970740.0
2009-07-20 10:32:00,1.82538,1.82538,1.82495,1.82495,10613696.0
2009-07-20 10:33:00,1.82488,1.82492,1.82476,1.82492,31469080.0
2009-07-20 10:34:00,1.825,1.82522,1.82498,1.82508,9307326.0
2009-07-20 10:35:00,1.82502,1.82502,1.82479,1.82479,17296193.0
2009-07-20 10:36:00,1.825,1.82509,1.82464,1.82464,8332150.0
2009-07-20 10:37:00,1.82458,1.82474,1.82444,1.82474,9731948.0
2009-07-20 10:38:00,1.82476,1.82487,1.82475,1.82486,10884485.0
2009-07-20 10:39:00,1.82479,1.82479,1.82465,1.82465,3362936.0
2009-07-20 10:40:00,1.82464,1.82464,1.82431,1.82431,8131240.0
2009-07-20 10:41:00,1.82432,1.82444,1.82428,1.82444,6010667.0
2009-07-20 10:42:00,1.82462,1.82486,1.82462,1.82486,5319766.0
2009-07-20 10:43:00,1.82486,1.82494,1.82484,1.82492,7131408.0
2009-07-20 10:44:00,1.82503,1.82515,1.82501,1.82501,6253001.0
2009-07-20 10:45:00,1.8249,1.82497,1.82485,1.82497,2214452.0
2009-07-20 10:46:00,1.82494,1.82505,1.8249,1.82498,4138405.0
2009-07-20 10:47:00,1.82504,1.82506,1.82489,1.82501,8263439.0
2009-07-20 10:48:00,1.82514,1.8253,1.82511,1.82523,8328629.0
2009-07-20 10:49:00,1.82524,1.82528,1.82522,1.82526,39911532.0
2009-07-20 10:50:00,1.8253,1.82538,1.8252,1.82526,14132285.0
2009-07-20 10:51:00,1.82528,1.82533,1.82518,1.82518,113336400.0
2009-07-20 10:52:00,1.82505,1.82507,1.82486,1.82507,6757189.0
2009-07-20 10:53:00,1.82502,1.82521,1.82502,1.82512,9827769.0
2009-07-20 10:54:00,1.82516,1.82518,1.82508,1.82508,21236769.0
2009-07-20 10:55:00,1.82507,1.82507,1.82494,1.82498,10573262.0
2009-07-20 10:56:00,1.82495,1.82495,1.82456,1.82456,18952324.0
2009-07-20 10:57:00,1.82442,1.82468,1.82442,1.82467,7931432.0
2009-07-20 10:58:00,1.82473,1.82499,1.82473,1.82499,9874695.0
2009-07-20 10:59:00,1.8249,1.8249,1.82464,1.82464,10181512.0
2009-07-20 11:00:00,1.82456,1.82463,1.82434,1.82434,10679640.0
2009-07-20 11:01:00,1.82436,1.82436,1.82351,1.82366,21226800.0
2009-07-20 11:02:00,1.82369,1.82389,1.82356,1.82389,14489834.0
2009-07-20 11:03:00,1.82393,1.82404,1.82383,1.82383,3173013.0
2009-07-20 11:04:00,1.82373,1.82373,1.82348,1.82348,9717899.0
2009-07-20 11:05:00,1.82343,1.82365,1.82309,1.82365,7788618.0
2009-07-20 11:06:00,1.82334,1.82401,1.82334,1.82401,8382489.0
2009-07-20 11:07:00,1.82406,1.82422,1.82399,1.82422,10509890.0
2009-07-20 11:08:00,1.82417,1.82419,1.82407,1.82407,6444845.0
2009-07-20 11:09:00,1.82422,1.82484,1.82392,1.82484,4637278.0
2009-07-20 11:10:00,1.8248,1.82489,1.82473,1.82489,6403596.0
2009-07-20 11:11:00,1.82491,1.82498,1.82488,1.82488,1930901.0
2009-07-20 11:12:00,1.82508,1.82515,1.82501,1.8251,11212233.0
2009-07-20 11:13:00,1.82501,1.82501,1.82413,1.8246,27419952.0
2009-07-20 11:14:00,1.82454,1.82466,1.82438,1.82466,6345019.0
2009-07-20 11:15:00,1.8247,1.825,1.8247,1.82485,4411717.0
2009-07-20 11:16:00,1.82473,1.82478,1.82458,1.82478,22714672.0
2009-07-20 11:17:00,1.82469,1.82471,1.82454,1.82457,4976364.0
2009-07-20 11:18:00,1.82459,1.82482,1.82459,1.82475,30742597.0
2009-07-20 11:19:00,1.82478,1.82503,1.82478,1.82503,71273600.0
2009-07-20 11:20:00,1.82502,1.82502,1.82474,1.82474,7249026.0
2009-07-20 11:21:00,1.8246,1.8246,1.82436,1.82438,8317420.0
2009-07-20 11:22:00,1.82425,1.8243,1.82405,1.8243,8796692.0
2009-07-20 11:23:00,1.82436,1.82474,1.82436,1.82439,10475692.0
2009-07-20 11:24:00,1.82489,1.82532,1.82485,1.82532,4422069.0
2009-07-20 11:25:00,1.82518,1.82518,1.82502,1.82504,6252149.0
2009-07-20 11:26:00,1.82505,1.82517,1.82499,1.82517,5527691.0
2009-07-20 11:27:00,1.82524,1.82524,1.82501,1.82515,6503288.0
2009-07-20 11:28:00,1.82514,1.82514,1.8249,1.82494,5735678.0
2009-07-20 11:29:00,1.82496,1.82496,1.82464,1.82476,7419123.0
2009-07-20 11:30:00,1.82477,1.82506,1.82477,1.82485,8305981.0
2009-07-20 11:31:00,1.8247,1.8247,1.82419,1.82426,16101612.0
2009-07-20 11:32:00,1.82419,1.82419,1.82375,1.82376,5144626.0
2009-07-20 11:33:00,1.82378,1.82378,1.82348,1.8235,5767272.0
2009-07-20 11:34:00,1.82357,1.82357,1.82328,1.82328,11340051.0
2009-07-20 11:35:00,1.82311,1.82331,1.82311,1.82321,5101281.0
2009-07-20 11:36:00,1.8232,1.82328,1.82315,1.82315,7188265.0
2009-07-20 11:37:00,1.82323,1.82332,1.82318,1.82318,9314957.0
2009-07-20 11:38:00,1.82302,1.82311,1.82298,1.82298,2903666.0
2009-07-20 11:39:00,1.82293,1.82296,1.82288,1.82296,5901472.0
2009-07-20 11:40:00,1.8228,1.8228,1.82232,1.82232,8782797.0
2009-07-20 11:41:00,1.82246,1.82262,1.82246,1.82262,2989094.0
2009-07-20 11:42:00,1.82258,1.82258,1.82194,1.82194,5474137.0
2009-07-20 11:43:00,1.82212,1.82215,1.82203,1.82208,16079705.0
2009-07-20 11:44:00,1.82202,1.82202,1.82176,1.82187,5447718.0
2009-07-20 11:45:00,1.822,1.82201,1.82173,1.82173,12415448.0
2009-07-20 11:46:00,1.82176,1.82176,1.8215,1.8215,5499970.0
2009-07-20 11:47:00,1.8215,1.82173,1.8215,1.82173,48220512.0
2009-07-20 11:48:00,1.82194,1.82214,1.82194,1.82198,2375443.0
2009-07-20 11:49:00,1.82197,1.82206,1.82197,1.82198,11625738.0
2009-07-20 11:50:00,1.82187,1.82187,1.82169,1.82181,4576981.0
2009-07-20 11:51:00,1.82182,1.82182,1.82119,1.82121,11528955.0
2009-07-20 11:52:00,1.82106,1.82112,1.82097,1.82106,10842005.0
2009-07-20 11:53:00,1.82102,1.82102,1.8209,1.82097,13156990.0
2009-07-20 11:54:00,1.82107,1.82152,1.82107,1.82152,11187859.0
2009-07-20 11:55:00,1.82153,1.82192,1.82153,1.82187,6331326.0
2009-07-20 11:56:00,1.82181,1.82194,1.82172,1.8218,23624918.0
2009-07-20 11:57:00,1.8217,1.8217,1.82128,1.82168,103707618.0
2009-07-20 11:58:00,1.82169,1.8217,1.82156,1.82156,6763065.0
2009-07-20 11:59:00,1.82135,1.82135,1.82101,1.82101,10927493.0
2009-07-20 12:00:00,1.82113,1.82126,1.82113,1.82126,28014326.0
2009-07-20 12:01:00,1.82133,1.82157,1.82133,1.82157,55846860.0
2009-07-20 12:02:00,1.82152,1.82169,1.82152,1.82169,5128643.0
2009-07-20 12:03:00,1.82165,1.82173,1.82155,1.82155,22516821.0
2009-07-20 12:04:00,1.82148,1.82163,1.82148,1.8216,6591215.0
2009-07-20 12:05:00,1.82161,1.82161,1.82128,1.82131,5145328.0
2009-07-20 12:06:00,1.82144,1.82163,1.82139,1.82163,3690883.0
2009-07-20 12:07:00,1.82169,1.82201,1.82152,1.82201,28184083.0
2009-07-20 12:08:00,1.82204,1.82204,1.82186,1.82186,5614710.0
2009-07-20 12:09:00,1.82172,1.82206,1.82172,1.82201,6255698.0
2009-07-20 12:10:00,1.82199,1.82199,1.82148,1.82148,5245088.0
2009-07-20 12:11:00,1.82146,1.82146,1.82087,1.821,1948619.0
2009-07-20 12:12:00,1.82107,1.8213,1.82107,1.8213,4735487.0
2009-07-20 12:13:00,1.82119,1.82119,1.82089,1.82089,5312456.0
2009-07-20 12:14:00,1.82091,1.82091,1.82047,1.8208,3152537.0
2009-07-20 12:15:00,1.8208,1.82085,1.82079,1.82085,135664932.0
2009-07-20 12:16:00,1.82078,1.82095,1.82078,1.82082,7415496.0
2009-07-20 12:17:00,1.82079,1.82085,1.82065,1.82072,2540141.0
2009-07-20 12:18:00,1.82064,1.82068,1.8206,1.82068,5467734.0
2009-07-20 12:19:00,1.82065,1.82074,1.82064,1.82071,6627765.0
2009-07-20 12:20:00,1.82079,1.82088,1.82079,1.82081,7010834.0
2009-07-20 12:21:00,1.82076,1.8209,1.82064,1.8209,1564307.0
2009-07-20 12:22:00,1.82076,1.82076,1.82055,1.82059,17197166.0
2009-07-20 12:23:00,1.82043,1.8207,1.82039,1.8207,5905809.0
2009-07-20 12:24:00,1.82082,1.82105,1.82082,1.82098,11473257.0
2009-07-20 12:25:00,1.82091,1.82091,1.82075,1.82077,6359400.0
2009-07-20 12:26:00,1.82054,1.82112,1.82054,1.82112,4796817.0
2009-07-20 12:27:00,1.82108,1.82108,1.82033,1.82046,61292520.0
2009-07-20 12:28:00,1.82038,1.82038,1.81972,1.81972,5020224.0
2009-07-20 12:29:00,1.81975,1.81975,1.81955,1.81955,122907024.0
2009-07-20 12:30:00,1.8194,1.81961,1.8194,1.81956,10053524.0
2009-07-20 12:31:00,1.81975,1.82004,1.81975,1.82002,8631312.0
2009-07-20 12:32:00,1.82005,1.82028,1.82005,1.82028,6209743.0
2009-07-20 12:33:00,1.82026,1.82112,1.82026,1.82112,46065294.0
2009-07-20 12:34:00,1.82097,1.821,1.8208,1.8208,3204032.0
2009-07-20 12:35:00,1.82066,1.82084,1.82065,1.82084,12352067.0
2009-07-20 12:36:00,1.82091,1.82101,1.82077,1.82098,8078759.0
2009-07-20 12:37:00,1.82104,1.82107,1.82085,1.82087,3677800.0
2009-07-20 12:38:00,1.82068,1.82071,1.82046,1.82046,4122909.0
2009-07-20 12:39:00,1.82048,1.82053,1.82027,1.82053,4366744.0
2009-07-20 12:40:00,1.82058,1.82065,1.82055,1.82057,9677942.0
2009-07-20 12:41:00,1.8207,1.82118,1.8207,1.82118,16401874.0
2009-07-20 12:42:00,1.82123,1.82153,1.82123,1.8215,3100235.0
2009-07-20 12:43:00,1.82147,1.82148,1.82125,1.82125,14397519.0
2009-07-20 12:44:00,1.82113,1.82113,1.82091,1.82093,5881799.0
2009-07-20 12:45:00,1.82099,1.82101,1.82089,1.82094,127144062.0
2009-07-20 12:46:00,1.82086,1.82105,1.82078,1.82095,2937422.0
2009-07-20 12:47:00,1.82114,1.82128,1.82081,1.82118,12440719.0
2009-07-20 12:48:00,1.82116,1.82116,1.82073,1.82086,6385088.0
2009-07-20 12:49:00,1.82088,1.82112,1.82087,1.82089,9639812.0
2009-07-20 12:50:00,1.82115,1.82147,1.82115,1.82123,15144793.0
2009-07-20 12:51:00,1.82107,1.82107,1.82071,1.82071,6160696.0
2009-07-20 12:52:00,1.82061,1.82078,1.82053,1.82078,7671474.0
2009-07-20 12:53:00,1.82081,1.82105,1.82081,1.82105,58699100.0
2009-07-20 12:54:00,1.82114,1.82135,1.82114,1.82135,4953795.0
2009-07-20 12:55:00,1.82134,1.82148,1.82128,1.82148,33549474.0
2009-07-20 12:56:00,1.82152,1.82161,1.82138,1.82138,13114355.0
2009-07-20 12:57:00,1.8214,1.82146,1.82137,1.82146,4502469.0
2009-07-20 12:58:00,1.8218,1.82203,1.8218,1.82203,4166821.0
2009-07-20 12:59:00,1.82224,1.82279,1.82224,1.82279,3453831.0
2009-07-20 13:00:00,1.82285,1.82285,1.82253,1.82253,7343606.0
2009-07-20 13:01:00,1.82266,1.82266,1.82242,1.82265,56976114.0
2009-07-20 13:02:00,1.82263,1.82288,1.82263,1.82282,6764239.0
2009-07-20 13:03:00,1.82272,1.82282,1.8227,1.8227,8456912.0
2009-07-20 13:04:00,1.82252,1.82252,1.82208,1.82243,7880604.0
2009-07-20 13:05:00,1.82232,1.82232,1.82203,1.82214,2880524.0
2009-07-20 13:06:00,1.8222,1.82247,1.8222,1.82244,24612990.0
2009-07-20 13:07:00,1.82236,1.82241,1.822,1.822,4398359.0
2009-07-20 13:08:00,1.8224,1.82257,1.8224,1.82257,3233159.0
2009-07-20 13:09:00,1.82257,1.82257,1.82221,1.82231,4960708.0
2009-07-20 13:10:00,1.82234,1.82295,1.82234,1.82287,7230248.0
2009-07-20 13:11:00,1.82306,1.82359,1.82306,1.82344,63875200.0
2009-07-20 13:12:00,1.82329,1.82339,1.82329,1.82337,7765231.0
2009-07-20 13:13:00,1.82337,1.82351,1.82328,1.82345,16143854.0
2009-07-20 13:14:00,1.8235,1.82428,1.8235,1.82428,5899970.0
2009-07-20 13:15:00,1.82435,1.8249,1.82435,1.8249,11560816.0
2009-07-20 13:16:00,1.82502,1.82535,1.82502,1.82535,12262436.0
2009-07-20 13:17:00,1.82547,1.82558,1.82543,1.82543,74207686.0
2009-07-20 13:18:00,1.82538,1.8255,1.82531,1.82545,3190220.0
2009-07-20 13:19:00,1.8255,1.8255,1.82531,1.82531,4143146.0
2009-07-20 13:20:00,1.82536,1.82537,1.82521,1.82537,54249733.0
2009-07-20 13:21:00,1.82538,1.82538,1.82503,1.82503,4009401.0
2009-07-20 13:22:00,1.8251,1.8251,1.82439,1.82439,15635919.0
2009-07-20 13:23:00,1.82456,1.82469,1.82424,1.82424,3982260.0
2009-07-20 13:24:00,1.82416,1.82438,1.82404,1.82438,6671099.0
2009-07-20 13:25:00,1.82432,1.82436,1.82428,1.82433,10643810.0
2009-07-20 13:26:00,1.8243,1.8243,1.82399,1.82421,4890956.0
2009-07-20 13:27:00,1.82412,1.82428,1.82395,1.82395,17282356.0
2009-07-20 13:28:00,1.82395,1.82407,1.82395,1.82407,6041571.0
2009-07-20 13:29:00,1.82399,1.82399,1.8238,1.8238,2632119.0
2009-07-20 13:30:00,1.82379,1.82391,1.82356,1.82387,11526434.0
2009-07-20 13:31:00,1.82382,1.82385,1.8237,1.82383,121008120.0
2009-07-20 13:32:00,1.82378,1.82378,1.82334,1.82334,6965374.0
2009-07-20 13:33:00,1.82338,1.82373,1.82338,1.82373,14573927.0
2009-07-20 13:34:00,1.82388,1.82404,1.82388,1.82397,3777292.0
2009-07-20 13:35:00,1.824,1.82415,1.82397,1.82414,4818776.0
2009-07-20 13:36:00,1.82421,1.82425,1.82411,1.82422,12524207.0
2009-07-20 13:37:00,1.82437,1.82445,1.8239,1.82427,2522162.0
2009-07-20 13:38:00,1.82439,1.82458,1.82439,1.82458,12345412.0
2009-07-20 13:39:00,1.82477,1.82503,1.82477,1.82499,2225491.0
2009-07-20 13:40:00,1.82494,1.8252,1.82494,1.82509,5814160.0
2009-07-20 13:41:00,1.82514,1.82532,1.82514,1.82532,3643483.0
2009-07-20 13:42:00,1.82533,1.82536,1.8253,1.82535,1826845.0
2009-07-20 13:43:00,1.82533,1.82539,1.82531,1.82532,57290396.0
2009-07-20 13:44:00,1.82528,1.82556,1.82528,1.82556,16428687.0
2009-07-20 13:45:00,1.82563,1.82585,1.82563,1.82585,2887874.0
2009-07-20 13:46:00,1.82577,1.82577,1.8256,1.82561,5391856.0
2009-07-20 13:47:00,1.82566,1.82586,1.82566,1.82574,8581243.0
2009-07-20 13:48:00,1.82578,1.82592,1.82574,1.82592,6316591.0
2009-07-20 13:49:00,1.82573,1.82583,1.82568,1.82575,4155850.0
2009-07-20 13:50:00,1.82568,1.82577,1.82565,1.82565,21608587.0
2009-07-20 13:51:00,1.8257,1.82575,1.82566,1.82567,9597664.0
2009-07-20 13:52:00,1.82563,1.82573,1.82548,1.82573,15821347.0
2009-07-20 13:53:00,1.82579,1.82607,1.82579,1.82607,18175712.0
2009-07-20 13:54:00,1.82604,1.82618,1.82604,1.82605,4577919.0
2009-07-20 13:55:00,1.82603,1.82603,1.82589,1.82593,8932636.0
2009-07-20 13:56:00,1.82581,1.82591,1.82577,1.8259,6686484.0
2009-07-20 13:57:00,1.82575,1.82625,1.82575,1.82625,2220441.0
2009-07-20 13:58:00,1.82644,1.82664,1.82644,1.82659,15291089.0
2009-07-20 13:59:00,1.82667,1.82667,1.82652,1.82659,4478463.0
2009-07-20 14:00:00,1.82676,1.8272,1.82676,1.82712,5067015.0
2009-07-20 14:01:00,1.82711,1.82711,1.82691,1.82694,3940845.0
2009-07-20 14:02:00,1.82685,1.82688,1.8266,1.82688,16958968.0
2009-07-20 14:03:00,1.82691,1.82712,1.82687,1.82687,27425370.0
2009-07-20 14:04:00,1.82673,1.82676,1.82668,1.82676,10315194.0
2009-07-20 14:05:00,1.82675,1.82675,1.82636,1.82636,2033520.0
2009-07-20 14:06:00,1.82626,1.82629,1.82606,1.82629,5141984.0
2009-07-20 14:07:00,1.8263,1.8263,1.82611,1.82613,8295825.0
2009-07-20 14:08:00,1.82612,1.82627,1.82605,1.82627,2110218.0
2009-07-20 14:09:00,1.82624,1.82628,1.82603,1.82603,4935312.0
2009-07-20 14:10:00,1.82601,1.82604,1.82595,1.82599,10740898.0
2009-07-20 14:11:00,1.8261,1.82632,1.8261,1.82622,3569533.0
2009-07-20 14:12:00,1.8263,1.8263,1.82614,1.82625,10870743.0
2009-07-20 14:13:00,1.8263,1.82643,1.82629,1.82629,4756327.0
2009-07-20 14:14:00,1.82626,1.8263,1.82586,1.82586,10308318.0
2009-07-20 14:15:00,1.82573,1.82578,1.82528,1.82578,18895937.0
2009-07-20 14:16:00,1.82588,1.826,1.82579,1.82579,2232732.0
2009-07-20 14:17:00,1.82534,1.8256,1.82534,1.82537,47151226.0
2009-07-20 14:18:00,1.82542,1.82547,1.82499,1.82527,12000211.0
2009-07-20 14:19:00,1.82526,1.82545,1.82513,1.82545,5324271.0
2009-07-20 14:20:00,1.82548,1.82555,1.82542,1.82552,30157820.0
2009-07-20 14:21:00,1.82554,1.82567,1.82554,1.82554,9636892.0
2009-07-20 14:22:00,1.82552,1.82586,1.82541,1.82541,7185508.0
2009-07-20 14:23:00,1.82541,1.82567,1.82528,1.82567,4168836.0
2009-07-20 14:24:00,1.82573,1.82599,1.82569,1.82569,3256017.0
2009-07-20 14:25:00,1.82565,1.82573,1.82561,1.82567,18286976.0
2009-07-20 14:26:00,1.82577,1.82603,1.82577,1.82603,6612223.0
2009-07-20 14:27:00,1.82597,1.82597,1.82568,1.82569,74647248.0
2009-07-20 14:28:00,1.82565,1.82565,1.82555,1.82559,8395988.0
2009-07-20 14:29:00,1.82559,1.82561,1.82553,1.82553,8321981.0
2009-07-20 14:30:00,1.82548,1.82548,1.82525,1.82542,7376347.0
2009-07-20 14:31:00,1.8255,1.82595,1.8255,1.82576,27246718.0
2009-07-20 14:32:00,1.82576,1.82576,1.82539,1.82539,5139057.0
2009-07-20 14:33:00,1.82534,1.82571,1.82534,1.82571,10696278.0
2009-07-20 14:34:00,1.82577,1.82577,1.82554,1.82568,11273597.0
2009-07-20 14:35:00,1.82577,1.82623,1.82576,1.82616,11821261.0
2009-07-20 14:36:00,1.82603,1.82603,1.82582,1.82582,9839238.0
2009-07-20 14:37:00,1.826,1.82627,1.82593,1.82627,7448976.0
2009-07-20 14:38:00,1.82597,1.82657,1.82597,1.82655,12707898.0
2009-07-20 14:39:00,1.82654,1.82654,1.82586,1.82586,26898110.0
2009-07-20 14:40:00,1.82569,1.8261,1.82569,1.8261,27582604.0
2009-07-20 14:41:00,1.82609,1.82609,1.82568,1.82568,46440864.0
2009-07-20 14:42:00,1.82564,1.82587,1.82551,1.82551,5275556.0
2009-07-20 14:43:00,1.82548,1.82574,1.82548,1.82569,16213941.0
2009-07-20 14:44:00,1.82562,1.82569,1.82554,1.82565,6933189.0
2009-07-20 14:45:00,1.82573,1.82596,1.82573,1.82596,9509400.0
2009-07-20 14:46:00,1.82607,1.82628,1.82607,1.82619,6096350.0
2009-07-20 14:47:00,1.82615,1.82624,1.82615,1.82624,9434957.0
2009-07-20 14:48:00,1.82611,1.82627,1.82592,1.82592,10811970.0
2009-07-20 14:49:00,1.82594,1.82594,1.82585,1.82586,13633920.0
2009-07-20 14:50:00,1.82576,1.82576,1.82533,1.82533,3700682.0
2009-07-20 14:51:00,1.82528,1.82532,1.8251,1.8251,2453721.0
2009-07-20 14:52:00,1.8249,1.8249,1.82471,1.82484,7788818.0
2009-07-20 14:53:00,1.8249,1.82495,1.82455,1.8246,5061353.0
2009-07-20 14:54:00,1.8246,1.8246,1.82446,1.8246,2445708.0
2009-07-20 14:55:00,1.82462,1.82462,1.82429,1.82429,2489417.0
2009-07-20 14:56:00,1.82411,1.82411,1.82372,1.82372,13452793.0
2009-07-20 14:57:00,1.82382,1.824,1.82382,1.82395,22532318.0
2009-07-20 14:58:00,1.82402,1.82435,1.82402,1.82435,7661023.0
2009-07-20 14:59:00,1.8245,1.82486,1.8245,1.8247,6921126.0
2009-07-20 15:00:00,1.82482,1.82482,1.82457,1.82458,45363070.0
2009-07-20 15:01:00,1.82463,1.82477,1.82453,1.82477,6136060.0
2009-07-20 15:02:00,1.82493,1.82519,1.82493,1.82513,27782898.0
2009-07-20 15:03:00,1.82507,1.82529,1.82503,1.82518,11866721.0
2009-07-20 15:04:00,1.82537,1.82554,1.82533,1.82554,30122175.0
2009-07-20 15:05:00,1.82543,1.82546,1.82529,1.82535,3574724.0
2009-07-20 15:06:00,1.82517,1.82538,1.82389,1.82519,6164133.0
2009-07-20 15:07:00,1.82511,1.82522,1.82502,1.82522,10934903.0
2009-07-20 15:08:00,1.82522,1.82554,1.82519,1.82554,11219199.0
2009-07-20 15:09:00,1.82557,1.82579,1.82557,1.82579,5902327.0
2009-07-20 15:10:00,1.82582,1.82599,1.82544,1.82591,5085410.0
2009-07-20 15:11:00,1.8259,1.8259,1.82547,1.82547,11858371.0
2009-07-20 15:12:00,1.82537,1.82537,1.82525,1.82534,13503731.0
2009-07-20 15:13:00,1.82534,1.82557,1.82533,1.82557,31727948.0
2009-07-20 15:14:00,1.82561,1.8258,1.82561,1.8258,5189584.0
2009-07-20 15:15:00,1.82583,1.82583,1.8256,1.82581,4662478.0
2009-07-20 15:16:00,1.82584,1.82584,1.82553,1.82573,2316177.0
2009-07-20 15:17:00,1.8257,1.8257,1.82522,1.82522,10709630.0
2009-07-20 15:18:00,1.82525,1.82527,1.82482,1.82482,11435584.0
2009-07-20 15:19:00,1.82514,1.82541,1.82514,1.82541,6446434.0
2009-07-20 15:20:00,1.82545,1.82553,1.82533,1.82553,11353275.0
2009-07-20 15:21:00,1.82556,1.82556,1.82534,1.82536,14435304.0
2009-07-20 15:22:00,1.82539,1.82539,1.82525,1.82525,4584986.0
2009-07-20 15:23:00,1.82501,1.82501,1.82458,1.82458,11358877.0
2009-07-20 15:24:00,1.82462,1.82462,1.82426,1.82457,14994951.0
2009-07-20 15:25:00,1.82464,1.82464,1.82393,1.8246,13630153.0
2009-07-20 15:26:00,1.82469,1.82495,1.82469,1.82492,6083565.0
2009-07-20 15:27:00,1.8249,1.82494,1.82472,1.82479,6088378.0
2009-07-20 15:28:00,1.82481,1.82481,1.82473,1.82477,6380316.0
2009-07-20 15:29:00,1.82481,1.8249,1.82474,1.8248,9010688.0
2009-07-20 15:30:00,1.82486,1.82511,1.82486,1.82511,2895283.0
2009-07-20 15:31:00,1.82512,1.82545,1.82512,1.82545,2418826.0
2009-07-20 15:32:00,1.82538,1.82538,1.82506,1.82506,11851914.0
2009-07-20 15:33:00,1.82504,1.82533,1.82504,1.82533,33413289.0
2009-07-20 15:34:00,1.82533,1.82533,1.82502,1.82531,4018372.0
2009-07-20 15:35:00,1.82532,1.82554,1.82532,1.82554,10140256.0
2009-07-20 15:36:00,1.82517,1.82571,1.82517,1.82547,6352400.0
2009-07-20 15:37:00,1.82561,1.82573,1.82535,1.82564,11987400.0
2009-07-20 15:38:00,1.82562,1.82571,1.82556,1.82571,11559194.0
2009-07-20 15:39:00,1.82578,1.82578,1.82547,1.82549,27371610.0
2009-07-20 15:40:00,1.82541,1.82541,1.82506,1.82519,5520658.0
2009-07-20 15:41:00,1.82531,1.82569,1.82531,1.82545,6732376.0
2009-07-20 15:42:00,1.82522,1.82522,1.82476,1.82476,5388492.0
2009-07-20 15:43:00,1.82468,1.82468,1.82441,1.82452,3394352.0
2009-07-20 15:44:00,1.82451,1.82476,1.82432,1.82458,6405382.0
2009-07-20 15:45:00,1.82456,1.82456,1.82433,1.82433,3566254.0
2009-07-20 15:46:00,1.82429,1.82444,1.8242,1.82424,16796161.0
2009-07-20 15:47:00,1.82424,1.82428,1.82391,1.82391,22241764.0
2009-07-20 15:48:00,1.82387,1.82387,1.82364,1.82377,22095069.0
2009-07-20 15:49:00,1.82396,1.82408,1.82396,1.82408,11666268.0
2009-07-20 15:50:00,1.82412,1.82436,1.82412,1.82436,5285870.0
2009-07-20 15:51:00,1.82435,1.82435,1.82377,1.82406,61258378.0
2009-07-20 15:52:00,1.82406,1.82417,1.82402,1.82402,3093580.0
2009-07-20 15:53:00,1.82381,1.82401,1.82381,1.824,9375131.0
2009-07-20 15:54:00,1.82397,1.82402,1.82392,1.82402,4204317.0
2009-07-20 15:55:00,1.82389,1.82421,1.82389,1.82411,9216366.0
2009-07-20 15:56:00,1.82431,1.82442,1.82431,1.8244,10571559.0
2009-07-20 15:57:00,1.82456,1.82486,1.82456,1.82484,6378267.0
2009-07-20 15:58:00,1.82485,1.82492,1.82466,1.82492,3246977.0
2009-07-20 15:59:00,1.82494,1.82507,1.82494,1.82499,6032356.0
2009-07-20 16:00:00,1.82503,1.82521,1.8249,1.82493,6923875.0
2009-07-20 16:01:00,1.82485,1.82485,1.82455,1.82477,41460144.0
2009-07-20 16:02:00,1.82478,1.82494,1.8247,1.82494,4919689.0
2009-07-20 16:03:00,1.825,1.82517,1.82497,1.82503,13315536.0
2009-07-20 16:04:00,1.82492,1.82506,1.82467,1.82506,5840626.0
2009-07-20 16:05:00,1.82507,1.82559,1.82507,1.8254,14730847.0
2009-07-20 16:06:00,1.82527,1.82538,1.82498,1.82498,5816670.0
2009-07-20 16:07:00,1.82492,1.82492,1.82478,1.82478,4584033.0
2009-07-20 16:08:00,1.82468,1.82485,1.82446,1.82485,7365747.0
2009-07-20 16:09:00,1.82501,1.82525,1.82501,1.82524,25414920.0
2009-07-20 16:10:00,1.82512,1.82512,1.82464,1.82464,6552594.0
2009-07-20 16:11:00,1.82463,1.82473,1.82438,1.82438,15792205.0
2009-07-20 16:12:00,1.82429,1.82429,1.82394,1.82426,5651295.0
2009-07-20 16:13:00,1.82447,1.82477,1.82447,1.82477,7642198.0
2009-07-20 16:14:00,1.8248,1.8251,1.8248,1.8251,6932488.0
2009-07-20 16:15:00,1.8252,1.82522,1.82469,1.82469,5422155.0
2009-07-20 16:16:00,1.82467,1.82484,1.82463,1.82472,2129118.0
2009-07-20 16:17:00,1.82482,1.82509,1.82482,1.82509,5524002.0
2009-07-20 16:18:00,1.82506,1.82568,1.82506,1.82568,2139575.0
2009-07-20 16:19:00,1.82571,1.82592,1.82569,1.82592,7843955.0
2009-07-20 16:20:00,1.82594,1.82633,1.82594,1.82633,6128749.0
2009-07-20 16:21:00,1.82648,1.82669,1.82648,1.82669,13946314.0
2009-07-20 16:22:00,1.8268,1.82714,1.8268,1.82686,31181543.0
2009-07-20 16:23:00,1.82672,1.82683,1.82669,1.82678,9479728.0
2009-07-20 16:24:00,1.82675,1.82683,1.82643,1.82656,7147801.0
2009-07-20 16:25:00,1.82647,1.82647,1.82638,1.82644,9460536.0
2009-07-20 16:26:00,1.82659,1.82673,1.82631,1.82662,9062915.0
2009-07-20 16:27:00,1.82653,1.82665,1.82649,1.82665,19166576.0
2009-07-20 16:28:00,1.82668,1.82668,1.82651,1.82653,8063875.0
2009-07-20 16:29:00,1.82665,1.82689,1.82665,1.82684,9086822.0
2009-07-20 16:30:00,1.82686,1.8269,1.82668,1.82668,5572033.0
2009-07-20 16:31:00,1.82656,1.82656,1.82486,1.82486,9971078.0
2009-07-20 16:32:00,1.82624,1.82624,1.82601,1.82617,1580056.0
2009-07-20 16:33:00,1.82618,1.8263,1.82611,1.82614,16848453.0
2009-07-20 16:34:00,1.82618,1.82618,1.82539,1.82539,5483661.0
2009-07-20 16:35:00,1.8253,1.8253,1.82466,1.82484,2907383.0
2009-07-20 16:36:00,1.82492,1.82508,1.82366,1.82506,6328353.0
2009-07-20 16:37:00,1.82502,1.82509,1.82492,1.82507,36133976.0
2009-07-20 16:38:00,1.82512,1.82523,1.82493,1.82523,10458303.0
2009-07-20 16:39:00,1.82527,1.82542,1.82519,1.82541,3129388.0
2009-07-20 16:40:00,1.82542,1.82542,1.82503,1.82521,5999663.0
2009-07-20 16:41:00,1.82516,1.82516,1.82465,1.82471,1804781.0
2009-07-20 16:42:00,1.82453,1.82457,1.82439,1.82456,7819980.0
2009-07-20 16:43:00,1.82456,1.82462,1.8245,1.82462,7246625.0
2009-07-20 16:44:00,1.82472,1.82525,1.82472,1.82525,26822990.0
2009-07-20 16:45:00,1.82507,1.82507,1.82478,1.82478,5406276.0
2009-07-20 16:46:00,1.82472,1.82476,1.82454,1.82459,14967393.0
2009-07-20 16:47:00,1.82458,1.82458,1.82376,1.82399,40588416.0
2009-07-20 16:48:00,1.82405,1.8243,1.82403,1.82403,6416539.0
2009-07-20 16:49:00,1.82409,1.82448,1.82407,1.82448,18687513.0
2009-07-20 16:50:00,1.82458,1.82475,1.82458,1.82468,5345242.0
2009-07-20 16:51:00,1.82474,1.8249,1.82466,1.82466,3882329.0
2009-07-20 16:52:00,1.82473,1.82485,1.82468,1.82468,7236430.0
2009-07-20 16:53:00,1.8247,1.82485,1.8246,1.82485,7865756.0
2009-07-20 16:54:00,1.82478,1.82496,1.82476,1.82479,4888535.0
2009-07-20 16:55:00,1.82474,1.82482,1.82465,1.82474,5722129.0
2009-07-20 16:56:00,1.82467,1.82471,1.82442,1.82444,8458168.0
2009-07-20 16:57:00,1.82423,1.82423,1.82398,1.82407,9309936.0
2009-07-20 16:58:00,1.82406,1.82409,1.82394,1.82395,11437233.0
2009-07-20 16:59:00,1.82411,1.82435,1.82411,1.82434,12416096.0
2009-07-20 17:00:00,1.82431,1.82451,1.82431,1.82446,3957674.0
2009-07-20 17:01:00,1.82432,1.82459,1.82432,1.82459,5029534.0
2009-07-20 17:02:00,1.82471,1.82506,1.82471,1.82502,51895635.0
2009-07-20 17:03:00,1.82509,1.82554,1.82509,1.82534,40388040.0
2009-07-20 17:04:00,1.82542,1.82564,1.82542,1.82564,4098738.0
2009-07-20 17:05:00,1.82561,1.82584,1.82556,1.82584,35983475.0
2009-07-20 17:06:00,1.82598,1.82606,1.82567,1.82567,4804602.0
2009-07-20 17:07:00,1.82559,1.82563,1.82541,1.82549,16379565.0
2009-07-20 17:08:00,1.8254,1.8254,1.82516,1.82516,14859004.0
2009-07-20 17:09:00,1.82522,1.82548,1.82517,1.82548,4228397.0
2009-07-20 17:10:00,1.82552,1.82552,1.82532,1.82551,8585676.0
2009-07-20 17:11:00,1.82555,1.82558,1.82529,1.82545,14465880.0
2009-07-20 17:12:00,1.82542,1.8259,1.82542,1.8259,6667797.0
2009-07-20 17:13:00,1.82601,1.8265,1.82601,1.8265,9486943.0
2009-07-20 17:14:00,1.82653,1.82656,1.82623,1.82623,16580333.0
2009-07-20 17:15:00,1.82625,1.82637,1.82615,1.82615,9655654.0
2009-07-20 17:16:00,1.82602,1.82602,1.82545,1.82545,9636490.0
2009-07-20 17:17:00,1.82561,1.82597,1.82561,1.82597,4709353.0
2009-07-20 17:18:00,1.82615,1.8263,1.82605,1.82605,7630197.0
2009-07-20 17:19:00,1.82599,1.82599,1.82555,1.82555,12622634.0
2009-07-20 17:20:00,1.82556,1.82595,1.82556,1.82586,2068544.0
2009-07-20 17:21:00,1.82581,1.82581,1.82559,1.82564,15845940.0
2009-07-20 17:22:00,1.82557,1.82557,1.82522,1.82532,3888906.0
2009-07-20 17:23:00,1.82529,1.82529,1.82508,1.82526,7477635.0
2009-07-20 17:24:00,1.82519,1.8253,1.82519,1.82525,9090093.0
2009-07-20 17:25:00,1.82535,1.8255,1.82531,1.82541,13248543.0
2009-07-20 17:26:00,1.82548,1.82554,1.82532,1.82548,4159026.0
2009-07-20 17:27:00,1.82541,1.82544,1.82524,1.82544,22433634.0
2009-07-20 17:28:00,1.82546,1.82567,1.82546,1.82567,7003264.0
2009-07-20 17:29:00,1.8257,1.82601,1.8257,1.82601,3885417.0
2009-07-20 17:30:00,1.82604,1.82607,1.8259,1.82591,6759944.0
2009-07-20 17:31:00,1.82603,1.82603,1.82573,1.82584,11116699.0
2009-07-20 17:32:00,1.82582,1.82601,1.82577,1.82601,5911316.0
2009-07-20 17:33:00,1.82607,1.8264,1.82607,1.82637,12407872.0
2009-07-20 17:34:00,1.82631,1.82631,1.82611,1.82625,1764250.0
2009-07-20 17:35:00,1.82625,1.82652,1.82625,1.82652,155956397.0
2009-07-20 17:36:00,1.82647,1.82653,1.82643,1.82652,7886125.0
2009-07-20 17:37:00,1.82646,1.82646,1.82607,1.8263,3928017.0
2009-07-20 17:38:00,1.82632,1.82632,1.82612,1.82622,2315606.0
2009-07-20 17:39:00,1.82644,1.82656,1.82644,1.82653,5135963.0
2009-07-20 17:40:00,1.82648,1.82649,1.82635,1.82635,6362911.0
2009-07-20 17:41:00,1.82632,1.82632,1.82585,1.82585,4717007.0
2009-07-20 17:42:00,1.82591,1.82605,1.82582,1.82582,7802127.0
2009-07-20 17:43:00,1.82565,1.82565,1.82535,1.82535,2975011.0
2009-07-20 17:44:00,1.82531,1.82598,1.82529,1.82598,50853258.0
2009-07-20 17:45:00,1.82603,1.82613,1.82601,1.82613,28652973.0
2009-07-20 17:46:00,1.82606,1.82612,1.82602,1.82602,6331724.0
2009-07-20 17:47:00,1.82598,1.82605,1.82577,1.82577,6971808.0
2009-07-20 17:48:00,1.82561,1.82561,1.82534,1.8255,6367494.0
2009-07-20 17:49:00,1.82549,1.82558,1.82527,1.82527,12592845.0
2009-07-20 17:50:00,1.8252,1.8252,1.82505,1.82515,8085646.0
2009-07-20 17:51:00,1.82528,1.82549,1.82528,1.82549,54139254.0
2009-07-20 17:52:00,1.82565,1.82614,1.8255,1.82611,10980249.0
2009-07-20 17:53:00,1.82627,1.82635,1.82609,1.82635,11999493.0
2009-07-20 17:54:00,1.82642,1.82642,1.82624,1.82632,5403482.0
2009-07-20 17:55:00,1.82637,1.82637,1.82614,1.82614,3798422.0
2009-07-20 17:56:00,1.82591,1.826,1.82575,1.82575,13348994.0
2009-07-20 17:57:00,1.82559,1.82564,1.82553,1.82554,10318243.0
2009-07-20 17:58:00,1.82546,1.82546,1.82529,1.82534,11792431.0
2009-07-20 17:59:00,1.82529,1.82529,1.82503,1.82503,24133920.0
2009-07-20 18:00:00,1.82495,1.82495,1.82484,1.82491,10821775.0
2009-07-20 18:01:00,1.82482,1.8249,1.82469,1.82477,41569609.0
2009-07-20 18:02:00,1.82475,1.82489,1.82475,1.82489,17326478.0
2009-07-20 18:03:00,1.82496,1.82502,1.82487,1.82496,4049066.0
2009-07-20 18:04:00,1.8249,1.82506,1.82469,1.82506,7896439.0
2009-07-20 18:05:00,1.8251,1.8254,1.82502,1.8254,6830649.0
2009-07-20 18:06:00,1.82549,1.82567,1.82549,1.82567,800040.0
2009-07-20 18:07:00,1.82567,1.82587,1.82567,1.82587,26537325.0
2009-07-20 18:08:00,1.82581,1.82581,1.82563,1.82566,5499989.0
2009-07-20 18:09:00,1.82581,1.82591,1.82568,1.82591,3640705.0
2009-07-20 18:10:00,1.82594,1.82638,1.82594,1.82638,47127176.0
2009-07-20 18:11:00,1.8265,1.82661,1.8265,1.82655,1815120.0
2009-07-20 18:12:00,1.82645,1.82645,1.82613,1.82613,5897622.0
2009-07-20 18:13:00,1.82594,1.82615,1.82594,1.82615,10125915.0
2009-07-20 18:14:00,1.82625,1.82648,1.82625,1.8263,5344916.0
2009-07-20 18:15:00,1.8264,1.8268,1.8264,1.8268,7689192.0
2009-07-20 18:16:00,1.82675,1.82707,1.82673,1.82707,4312947.0
2009-07-20 18:17:00,1.82729,1.82751,1.82724,1.82724,72546660.0
2009-07-20 18:18:00,1.82718,1.82718,1.82693,1.82693,8942017.0
2009-07-20 18:19:00,1.82691,1.82691,1.82654,1.82654,33538206.0
2009-07-20 18:20:00,1.82641,1.82641,1.82597,1.82597,24344445.0
2009-07-20 18:21:00,1.82597,1.82597,1.8258,1.82586,7350598.0
2009-07-20 18:22:00,1.82592,1.82593,1.82584,1.82591,1881073.0
2009-07-20 18:23:00,1.82549,1.82583,1.82546,1.82564,10519447.0
2009-07-20 18:24:00,1.82555,1.82555,1.82533,1.82536,5752476.0
2009-07-20 18:25:00,1.82523,1.82523,1.82507,1.82509,9516013.0
2009-07-20 18:26:00,1.82499,1.82499,1.82492,1.82499,17736994.0
2009-07-20 18:27:00,1.82507,1.82514,1.82485,1.82485,21064870.0
2009-07-20 18:28:00,1.82499,1.82512,1.82499,1.82509,42951840.0
2009-07-20 18:29:00,1.82495,1.82509,1.82463,1.82507,8496952.0
2009-07-20 18:30:00,1.82512,1.82529,1.82503,1.82529,6194709.0
2009-07-20 18:31:00,1.82524,1.8255,1.82515,1.8255,12215919.0
2009-07-20 18:32:00,1.82555,1.82581,1.82555,1.82575,6626545.0
2009-07-20 18:33:00,1.82584,1.82607,1.82584,1.82595,32395536.0
2009-07-20 18:34:00,1.8259,1.8259,1.82571,1.82572,5247757.0
2009-07-20 18:35:00,1.82597,1.82689,1.82597,1.82689,4580584.0
2009-07-20 18:36:00,1.82685,1.82691,1.82673,1.82673,6486616.0
2009-07-20 18:37:00,1.82687,1.82705,1.8268,1.82705,1634161.0
2009-07-20 18:38:00,1.82718,1.82738,1.82718,1.82738,12347267.0
2009-07-20 18:39:00,1.8275,1.82761,1.8275,1.82751,2432920.0
2009-07-20 18:40:00,1.82745,1.82745,1.82714,1.82719,136795674.0
2009-07-20 18:41:00,1.82712,1.82717,1.82706,1.82706,52743393.0
2009-07-20 18:42:00,1.82703,1.82703,1.82689,1.82696,1641148.0
2009-07-20 18:43:00,1.82707,1.82742,1.82707,1.82742,24618790.0
2009-07-20 18:44:00,1.82748,1.82755,1.82718,1.82751,6379449.0
2009-07-20 18:45:00,1.82757,1.82767,1.82747,1.82767,78988709.0
2009-07-20 18:46:00,1.8276,1.8276,1.82717,1.82717,6922888.0
2009-07-20 18:47:00,1.82699,1.82704,1.82678,1.82704,5797263.0
2009-07-20 18:48:00,1.82718,1.82773,1.82718,1.82773,13055797.0
2009-07-20 18:49:00,1.82792,1.82814,1.82792,1.82804,7658562.0
2009-07-20 18:50:00,1.82805,1.82824,1.82799,1.82824,27302373.0
2009-07-20 18:51:00,1.82823,1.82826,1.82808,1.82808,13062000.0
2009-07-20 18:52:00,1.82813,1.82844,1.82813,1.82844,9719366.0
2009-07-20 18:53:00,1.82845,1.82856,1.82844,1.82844,2770133.0
2009-07-20 18:54:00,1.82852,1.82852,1.82843,1.82845,20283984.0
2009-07-20 18:55:00,1.82841,1.82841,1.82823,1.82823,4800479.0
2009-07-20 18:56:00,1.82821,1.82848,1.82821,1.82848,3218749.0
2009-07-20 18:57:00,1.82849,1.82849,1.82825,1.82825,3190007.0
2009-07-20 18:58:00,1.82834,1.82858,1.82834,1.82835,3217742.0
2009-07-20 18:59:00,1.82833,1.82854,1.82815,1.82815,28484890.0
2009-07-20 19:00:00,1.82804,1.82805,1.82782,1.82803,20553377.0
2009-07-20 19:01:00,1.82816,1.8286,1.82816,1.8286,9628385.0
2009-07-20 19:02:00,1.8286,1.82861,1.82851,1.82851,6275948.0
2009-07-20 19:03:00,1.82855,1.82858,1.82849,1.82851,7523323.0
2009-07-20 19:04:00,1.82824,1.82863,1.82824,1.82843,4719597.0
2009-07-20 19:05:00,1.82838,1.82842,1.82821,1.82839,3591489.0
2009-07-20 19:06:00,1.82837,1.82841,1.82829,1.8283,41795350.0
2009-07-20 19:07:00,1.82833,1.82844,1.82831,1.82844,4391237.0
2009-07-20 19:08:00,1.82846,1.82864,1.8284,1.82864,11340547.0
2009-07-20 19:09:00,1.82869,1.82878,1.82864,1.82877,8189086.0
2009-07-20 19:10:00,1.82871,1.82885,1.82861,1.82885,3871308.0
2009-07-20 19:11:00,1.82892,1.82896,1.82872,1.82872,43400185.0
2009-07-20 19:12:00,1.82854,1.82854,1.82838,1.82851,5029466.0
2009-07-20 19:13:00,1.82855,1.8287,1.82851,1.8287,10336172.0
2009-07-20 19:14:00,1.82882,1.82936,1.82882,1.82936,3456648.0
2009-07-20 19:15:00,1.82937,1.82954,1.82937,1.82954,47173300.0
2009-07-20 19:16:00,1.82953,1.83037,1.82953,1.83031,3737205.0
2009-07-20 19:17:00,1.83029,1.83045,1.83012,1.83045,4657901.0
2009-07-20 19:18:00,1.83044,1.83046,1.83016,1.83016,8967700.0
2009-07-20 19:19:00,1.83021,1.8305,1.83021,1.83041,9269055.0
2009-07-20 19:20:00,1.8304,1.83052,1.83035,1.83044,4481659.0
2009-07-20 19:21:00,1.83025,1.83028,1.83016,1.83018,7233295.0
2009-07-20 19:22:00,1.83026,1.83034,1.83016,1.83016,13539589.0
2009-07-20 19:23:00,1.83025,1.83031,1.83019,1.83024,3410815.0
2009-07-20 19:24:00,1.83015,1.83015,1.82971,1.82971,2810497.0
2009-07-20 19:25:00,1.82976,1.82976,1.8296,1.8296,5953455.0
2009-07-20 19:26:00,1.82952,1.82954,1.82931,1.82931,1817475.0
2009-07-20 19:27:00,1.82931,1.82931,1.82903,1.82903,8258558.0
2009-07-20 19:28:00,1.8291,1.8291,1.8286,1.82882,6448607.0
2009-07-20 19:29:00,1.82877,1.82877,1.82853,1.82853,5360044.0
2009-07-20 19:30:00,1.82842,1.82844,1.82832,1.82832,3869977.0
2009-07-20 19:31:00,1.82829,1.82829,1.82801,1.82808,1741765.0
2009-07-20 19:32:00,1.82803,1.82831,1.82778,1.82831,38706550.0
2009-07-20 19:33:00,1.82832,1.82832,1.828,1.82804,44000012.0
2009-07-20 19:34:00,1.82809,1.82809,1.82747,1.82751,11203682.0
2009-07-20 19:35:00,1.82743,1.82743,1.8273,1.82739,164626506.0
2009-07-20 19:36:00,1.8275,1.8275,1.82714,1.82721,5088220.0
2009-07-20 19:37:00,1.82716,1.82722,1.82702,1.82722,17452759.0
2009-07-20 19:38:00,1.82728,1.82737,1.82726,1.82737,19224377.0
2009-07-20 19:39:00,1.82739,1.82746,1.82733,1.82746,34111921.0
2009-07-20 19:40:00,1.82749,1.82754,1.82722,1.82722,8886585.0
2009-07-20 19:41:00,1.82719,1.82737,1.82719,1.82729,12577170.0
2009-07-20 19:42:00,1.82734,1.82764,1.82731,1.82764,2010140.0
2009-07-20 19:43:00,1.82766,1.82775,1.8276,1.82774,7961456.0
2009-07-20 19:44:00,1.82783,1.82803,1.82783,1.82795,45159960.0
2009-07-20 19:45:00,1.82791,1.82791,1.82769,1.82791,3318657.0
2009-07-20 19:46:00,1.82782,1.82782,1.82752,1.82752,14167161.0
2009-07-20 19:47:00,1.82743,1.82743,1.82728,1.82739,28259229.0
2009-07-20 19:48:00,1.8274,1.82758,1.8274,1.82758,10987877.0
2009-07-20 19:49:00,1.82763,1.82775,1.82761,1.82775,5369428.0
2009-07-20 19:50:00,1.82776,1.82776,1.82757,1.82757,6910860.0
2009-07-20 19:51:00,1.82761,1.8277,1.82761,1.82762,10499742.0
2009-07-20 19:52:00,1.82762,1.82781,1.82762,1.82776,9455424.0
2009-07-20 19:53:00,1.82777,1.82777,1.82754,1.82765,5104523.0
2009-07-20 19:54:00,1.82775,1.82785,1.8275,1.82785,6513959.0
2009-07-20 19:55:00,1.82788,1.8279,1.82767,1.82767,4030205.0
2009-07-20 19:56:00,1.82782,1.82785,1.8277,1.8277,31850784.0
2009-07-20 19:57:00,1.82772,1.82797,1.82772,1.82797,6602665.0
2009-07-20 19:58:00,1.82793,1.82793,1.82775,1.82793,61995675.0
2009-07-20 19:59:00,1.82801,1.82809,1.82782,1.82793,8991224.0
2009-07-20 20:00:00,1.82786,1.82786,1.82772,1.82774,6281759.0
2009-07-20 20:01:00,1.82769,1.82769,1.82739,1.82762,18109884.0
2009-07-20 20:02:00,1.82765,1.82765,1.82748,1.82751,3342938.0
2009-07-20 20:03:00,1.82752,1.82761,1.8275,1.82761,81115028.0
2009-07-20 20:04:00,1.82758,1.82777,1.82758,1.82772,2599474.0
2009-07-20 20:05:00,1.82754,1.82766,1.82725,1.82766,15055415.0
2009-07-20 20:06:00,1.82771,1.82781,1.82764,1.82771,13573066.0
2009-07-20 20:07:00,1.82777,1.82792,1.82772,1.82792,14133239.0
2009-07-20 20:08:00,1.82798,1.82809,1.82791,1.82805,2636931.0
2009-07-20 20:09:00,1.82803,1.82803,1.82784,1.82795,4585651.0
2009-07-20 20:10:00,1.82808,1.82813,1.82801,1.82804,4437812.0
2009-07-20 20:11:00,1.82801,1.82801,1.82787,1.82787,11280784.0
2009-07-20 20:12:00,1.82787,1.82788,1.82762,1.82762,10862966.0
2009-07-20 20:13:00,1.82751,1.82751,1.82718,1.82718,20558600.0
2009-07-20 20:14:00,1.82717,1.82717,1.82689,1.8271,7735452.0
2009-07-20 20:15:00,1.82712,1.82725,1.82706,1.82706,3431137.0
2009-07-20 20:16:00,1.82696,1.82698,1.82689,1.82696,88059765.0
2009-07-20 20:17:00,1.82685,1.82685,1.82664,1.82664,4071570.0
2009-07-20 20:18:00,1.82655,1.82664,1.82646,1.82664,3388995.0
2009-07-20 20:19:00,1.82529,1.82678,1.82529,1.82678,4167140.0
2009-07-20 20:20:00,1.82713,1.82741,1.82713,1.8273,5238496.0
2009-07-20 20:21:00,1.82745,1.82791,1.82745,1.82791,1693621.0
2009-07-20 20:22:00,1.82796,1.82815,1.82767,1.82815,3054790.0
2009-07-20 20:23:00,1.82816,1.82816,1.82805,1.82807,2756077.0
2009-07-20 20:24:00,1.82818,1.82835,1.82815,1.82834,4613778.0
2009-07-20 20:25:00,1.82838,1.82851,1.82833,1.82851,34043927.0
2009-07-20 20:26:00,1.82844,1.82844,1.82829,1.82836,21058002.0
2009-07-20 20:27:00,1.82843,1.82856,1.82841,1.82841,2939810.0
2009-07-20 20:28:00,1.82855,1.82865,1.82854,1.82865,10483279.0
2009-07-20 20:29:00,1.82877,1.82893,1.82877,1.82887,35205828.0
2009-07-20 20:30:00,1.82887,1.82887,1.82857,1.82857,6664554.0
2009-07-20 20:31:00,1.82854,1.82864,1.82846,1.82855,5126730.0
2009-07-20 20:32:00,1.82848,1.82852,1.82804,1.82804,15948841.0
2009-07-20 20:33:00,1.82798,1.82811,1.82787,1.82811,5843919.0
2009-07-20 20:34:00,1.82817,1.82845,1.82817,1.82845,13868779.0
2009-07-20 20:35:00,1.82853,1.82866,1.82837,1.82866,7970425.0
2009-07-20 20:36:00,1.82886,1.82923,1.82883,1.82923,9136713.0
2009-07-20 20:37:00,1.82926,1.82967,1.82926,1.82927,4544783.0
2009-07-20 20:38:00,1.82965,1.82965,1.82955,1.82963,1819200.0
2009-07-20 20:39:00,1.82964,1.82978,1.82949,1.82978,4837074.0
2009-07-20 20:40:00,1.82994,1.83011,1.82994,1.83011,11810050.0
2009-07-20 20:41:00,1.83009,1.83009,1.82961,1.82961,20478917.0
2009-07-20 20:42:00,1.82956,1.82965,1.82952,1.82953,7485912.0
2009-07-20 20:43:00,1.82935,1.82956,1.82935,1.82956,20774839.0
2009-07-20 20:44:00,1.82954,1.82955,1.8294,1.82951,23063546.0
2009-07-20 20:45:00,1.82948,1.82952,1.82917,1.82926,11749309.0
2009-07-20 20:46:00,1.82909,1.82916,1.82896,1.82916,14365624.0
2009-07-20 20:47:00,1.82919,1.82919,1.82896,1.82902,6034708.0
2009-07-20 20:48:00,1.82893,1.82894,1.82883,1.82889,7564419.0
2009-07-20 20:49:00,1.82892,1.82907,1.82885,1.82907,5292279.0
2009-07-20 20:50:00,1.82916,1.8296,1.82916,1.8296,12992966.0
2009-07-20 20:51:00,1.82968,1.82968,1.82934,1.82934,17322892.0
2009-07-20 20:52:00,1.8292,1.8292,1.82884,1.82884,2059136.0
2009-07-20 20:53:00,1.82893,1.82923,1.82889,1.82923,1696042.0
2009-07-20 20:54:00,1.82923,1.82946,1.82923,1.82943,5568782.0
2009-07-20 20:55:00,1.82933,1.82958,1.82933,1.82958,75152000.0
2009-07-20 20:56:00,1.82962,1.82982,1.82951,1.82982,12527627.0
2009-07-20 20:57:00,1.83005,1.8302,1.83005,1.83011,10483728.0
2009-07-20 20:58:00,1.83002,1.83012,1.83002,1.83009,5221944.0
2009-07-20 20:59:00,1.83003,1.83009,1.82989,1.83008,3196057.0
2009-07-20 21:00:00,1.83,1.83,1.82977,1.82977,17959941.0
2009-07-20 21:01:00,1.82977,1.82985,1.82968,1.82985,4247556.0
2009-07-20 21:02:00,1.82988,1.82994,1.82945,1.8297,12382043.0
2009-07-20 21:03:00,1.82986,1.82991,1.82974,1.82977,6192241.0
2009-07-20 21:04:00,1.82981,1.82993,1.82974,1.82974,6814617.0
2009-07-20 21:05:00,1.82959,1.82959,1.82937,1.82937,24867081.0
2009-07-20 21:06:00,1.8292,1.8292,1.82899,1.82905,3763554.0
2009-07-20 21:07:00,1.82892,1.82904,1.8289,1.82898,20554789.0
2009-07-20 21:08:00,1.82905,1.82936,1.82905,1.82933,9718235.0
2009-07-20 21:09:00,1.82936,1.82936,1.82924,1.82929,1928106.0
2009-07-20 21:10:00,1.82926,1.82942,1.82926,1.82942,6315996.0
2009-07-20 21:11:00,1.82954,1.83003,1.82954,1.8299,8246015.0
2009-07-20 21:12:00,1.82976,1.82976,1.82933,1.8294,22482192.0
2009-07-20 21:13:00,1.82947,1.82955,1.82925,1.82929,23322749.0
2009-07-20 21:14:00,1.82935,1.82941,1.82905,1.82941,4945386.0
2009-07-20 21:15:00,1.82949,1.82949,1.82931,1.82931,7847993.0
2009-07-20 21:16:00,1.82953,1.82966,1.82942,1.82966,9042228.0
2009-07-20 21:17:00,1.82968,1.82968,1.82915,1.82952,5512112.0
2009-07-20 21:18:00,1.82955,1.82964,1.82955,1.82961,8011857.0
2009-07-20 21:19:00,1.82953,1.82953,1.82936,1.82936,39420816.0
2009-07-20 21:20:00,1.8294,1.82962,1.82939,1.82962,14019220.0
2009-07-20 21:21:00,1.82963,1.82969,1.82945,1.82969,5515809.0
2009-07-20 21:22:00,1.82964,1.8298,1.82939,1.82971,2871932.0
2009-07-20 21:23:00,1.82969,1.82996,1.82945,1.82996,5113285.0
2009-07-20 21:24:00,1.82997,1.82997,1.82838,1.82969,2275924.0
2009-07-20 21:25:00,1.82963,1.82969,1.82952,1.82964,5293517.0
2009-07-20 21:26:00,1.82968,1.82982,1.82968,1.82973,6518438.0
2009-07-20 21:27:00,1.82982,1.82998,1.82982,1.82983,22945608.0
2009-07-20 21:28:00,1.82979,1.82979,1.82953,1.82973,9464375.0
2009-07-20 21:29:00,1.82971,1.82992,1.82829,1.82992,36318057.0
2009-07-20 21:30:00,1.82999,1.82999,1.8298,1.8298,3541124.0
2009-07-20 21:31:00,1.8299,1.83009,1.8299,1.82994,15380867.0
2009-07-20 21:32:00,1.83002,1.83002,1.82993,1.82996,5174076.0
2009-07-20 21:33:00,1.82994,1.82994,1.82953,1.82954,8509753.0
2009-07-20 21:34:00,1.82949,1.82949,1.82936,1.82941,10000040.0
2009-07-20 21:35:00,1.82946,1.82991,1.82946,1.82991,18938400.0
2009-07-20 21:36:00,1.82997,1.82997,1.82985,1.82985,3209073.0
2009-07-20 21:37:00,1.82985,1.83003,1.82985,1.83001,8524098.0
2009-07-20 21:38:00,1.82997,1.83021,1.82997,1.83021,2889043.0
2009-07-20 21:39:00,1.83016,1.83023,1.82999,1.82999,3118645.0
2009-07-20 21:40:00,1.8301,1.8303,1.83,1.8303,5791959.0
2009-07-20 21:41:00,1.83027,1.83027,1.83009,1.83018,4733378.0
2009-07-20 21:42:00,1.83015,1.83024,1.82994,1.82994,3423529.0
2009-07-20 21:43:00,1.82987,1.82987,1.82965,1.82965,50564448.0
2009-07-20 21:44:00,1.82966,1.82972,1.82958,1.82971,3578521.0
2009-07-20 21:45:00,1.82974,1.82974,1.82953,1.82953,7813122.0
2009-07-20 21:46:00,1.82965,1.82999,1.82965,1.82997,8731622.0
2009-07-20 21:47:00,1.83,1.83008,1.83,1.83004,14625014.0
2009-07-20 21:48:00,1.82997,1.83017,1.82985,1.83017,4366933.0
2009-07-20 21:49:00,1.83028,1.83052,1.83028,1.83043,18328260.0
2009-07-20 21:50:00,1.83041,1.83041,1.83024,1.83037,35602812.0
2009-07-20 21:51:00,1.83029,1.83029,1.83012,1.83016,65866608.0
2009-07-20 21:52:00,1.83024,1.83041,1.83024,1.83035,5118056.0
2009-07-20 21:53:00,1.83044,1.83044,1.83022,1.83022,16598846.0
2009-07-20 21:54:00,1.83016,1.83032,1.83012,1.83032,6272896.0
2009-07-20 21:55:00,1.83043,1.8306,1.83043,1.83055,8574276.0
2009-07-20 21:56:00,1.83051,1.83073,1.8305,1.83073,2053411.0
2009-07-20 21:57:00,1.83079,1.83091,1.83073,1.83087,9649237.0
2009-07-20 21:58:00,1.8308,1.831,1.8308,1.83098,10631634.0
2009-07-20 21:59:00,1.83097,1.83102,1.83081,1.83102,15924197.0
2009-07-20 22:00:00,1.83108,1.83112,1.83097,1.83108,8343381.0
2009-07-20 22:01:00,1.83104,1.83104,1.83087,1.83087,2769913.0
2009-07-20 22:02:00,1.83075,1.83075,1.83052,1.83052,7986768.0
2009-07-20 22:03:00,1.83038,1.83038,1.83011,1.83011,5494610.0
2009-07-20 22:04:00,1.8301,1.8301,1.82986,1.83001,1688622.0
2009-07-20 22:05:00,1.83003,1.83016,1.82987,1.83016,3239909.0
2009-07-20 22:06:00,1.83027,1.83033,1.82984,1.83023,9187462.0
2009-07-20 22:07:00,1.83016,1.83016,1.82979,1.82979,7357274.0
2009-07-20 22:08:00,1.82964,1.82974,1.82958,1.82974,2526245.0
2009-07-20 22:09:00,1.82982,1.82996,1.82982,1.82986,27296060.0
2009-07-20 22:10:00,1.82984,1.83018,1.82977,1.83018,4344389.0
2009-07-20 22:11:00,1.83028,1.83049,1.8302,1.83047,9290253.0
2009-07-20 22:12:00,1.83046,1.83051,1.83041,1.8305,115163890.0
2009-07-20 22:13:00,1.83054,1.83075,1.83047,1.83075,2035144.0
2009-07-20 22:14:00,1.83077,1.83077,1.83056,1.83056,4770116.0
2009-07-20 22:15:00,1.83055,1.83055,1.83042,1.83043,10167296.0
2009-07-20 22:16:00,1.83047,1.83054,1.83038,1.83042,4163548.0
2009-07-20 22:17:00,1.8304,1.83062,1.83038,1.8304,12935246.0
2009-07-20 22:18:00,1.83044,1.83053,1.83044,1.83053,11026747.0
2009-07-20 22:19:00,1.83061,1.83067,1.83046,1.83052,5965913.0
2009-07-20 22:20:00,1.83033,1.83033,1.82999,1.83025,4415027.0
2009-07-20 22:21:00,1.8304,1.83067,1.8304,1.83067,7358736.0
2009-07-20 22:22:00,1.83062,1.83071,1.8305,1.8305,12858427.0
2009-07-20 22:23:00,1.83036,1.83036,1.83016,1.83022,6535175.0
2009-07-20 22:24:00,1.83024,1.83024,1.82974,1.82996,7398994.0
2009-07-20 22:25:00,1.83004,1.83019,1.82999,1.82999,28567434.0
2009-07-20 22:26:00,1.83003,1.83015,1.83003,1.83015,7093959.0
2009-07-20 22:27:00,1.83019,1.83023,1.83009,1.83009,9030025.0
2009-07-20 22:28:00,1.83007,1.83008,1.82995,1.83004,5466257.0
2009-07-20 22:29:00,1.83009,1.83015,1.83003,1.83003,4960245.0
2009-07-20 22:30:00,1.82994,1.83004,1.82993,1.83004,7837036.0
2009-07-20 22:31:00,1.83005,1.83006,1.82989,1.83,3283881.0
2009-07-20 22:32:00,1.83,1.83003,1.82985,1.82985,20734648.0
2009-07-20 22:33:00,1.82979,1.82988,1.82975,1.82988,9677368.0
2009-07-20 22:34:00,1.82967,1.82967,1.82951,1.82959,5010168.0
2009-07-20 22:35:00,1.82955,1.82961,1.82941,1.82953,3306655.0
2009-07-20 22:36:00,1.82966,1.82973,1.8296,1.82973,7193326.0
2009-07-20 22:37:00,1.8299,1.83,1.8299,1.82993,4498983.0
2009-07-20 22:38:00,1.82998,1.83011,1.82996,1.83011,6188853.0
2009-07-20 22:39:00,1.83007,1.83007,1.82981,1.82983,17193123.0
2009-07-20 22:40:00,1.82984,1.82992,1.82958,1.82958,8006914.0
2009-07-20 22:41:00,1.82947,1.82972,1.82947,1.82972,8591235.0
2009-07-20 22:42:00,1.82988,1.82989,1.82982,1.82988,4977976.0
2009-07-20 22:43:00,1.82968,1.82978,1.82936,1.82976,3121085.0
2009-07-20 22:44:00,1.82976,1.82976,1.82944,1.82944,4802094.0
2009-07-20 22:45:00,1.82939,1.82941,1.82934,1.82934,13309128.0
2009-07-20 22:46:00,1.82927,1.82938,1.82905,1.82905,5389566.0
2009-07-20 22:47:00,1.82895,1.82911,1.82881,1.82895,8535540.0
2009-07-20 22:48:00,1.82904,1.82924,1.82903,1.82903,2509999.0
2009-07-20 22:49:00,1.8291,1.82912,1.82907,1.82907,14224518.0
2009-07-20 22:50:00,1.82914,1.82938,1.82914,1.82932,18877731.0
2009-07-20 22:51:00,1.82941,1.82971,1.82941,1.82971,33696400.0
2009-07-20 22:52:00,1.82973,1.82973,1.82953,1.82959,15802349.0
2009-07-20 22:53:00,1.82968,1.8299,1.82968,1.82973,6306253.0
2009-07-20 22:54:00,1.8296,1.8296,1.82927,1.82927,3951759.0
2009-07-20 22:55:00,1.82935,1.82955,1.82914,1.82955,6773900.0
2009-07-20 22:56:00,1.82965,1.82996,1.82958,1.8299,5368619.0
2009-07-20 22:57:00,1.82986,1.82997,1.82962,1.82962,8838246.0
2009-07-20 22:58:00,1.82955,1.82955,1.82941,1.82947,21479730.0
2009-07-20 22:59:00,1.82963,1.82983,1.82963,1.82966,6364676.0
2009-07-20 23:00:00,1.8296,1.8296,1.82912,1.82912,8836155.0
2009-07-20 23:01:00,1.82918,1.82918,1.82894,1.82901,9917183.0
2009-07-20 23:02:00,1.82905,1.8293,1.82905,1.82927,18915044.0
2009-07-20 23:03:00,1.82923,1.82931,1.8291,1.82922,10283829.0
2009-07-20 23:04:00,1.82939,1.8298,1.82939,1.8298,24358489.0
2009-07-20 23:05:00,1.82984,1.82987,1.82973,1.82973,8700713.0
2009-07-20 23:06:00,1.82998,1.83048,1.8289,1.83048,2552006.0
2009-07-20 23:07:00,1.83049,1.83058,1.83047,1.83058,6599579.0
2009-07-20 23:08:00,1.83059,1.83059,1.83049,1.83051,7351127.0
2009-07-20 23:09:00,1.83053,1.83064,1.83053,1.83064,11453717.0
2009-07-20 23:10:00,1.83053,1.83053,1.83043,1.83043,9087714.0
2009-07-20 23:11:00,1.83051,1.83076,1.83046,1.83046,13968167.0
2009-07-20 23:12:00,1.83051,1.83068,1.83035,1.83035,11706263.0
2009-07-20 23:13:00,1.83049,1.83082,1.83043,1.83043,13613844.0
2009-07-20 23:14:00,1.83038,1.83048,1.82997,1.83048,4166876.0
2009-07-20 23:15:00,1.83054,1.83103,1.83054,1.83103,10574437.0
2009-07-20 23:16:00,1.83104,1.83104,1.83042,1.83068,1370196.0
2009-07-20 23:17:00,1.83067,1.83074,1.83057,1.83074,3853733.0
2009-07-20 23:18:00,1.83079,1.8308,1.83049,1.83062,3549682.0
2009-07-20 23:19:00,1.83053,1.83056,1.83041,1.83041,3779054.0
2009-07-20 23:20:00,1.83031,1.8307,1.83031,1.8307,8594451.0
2009-07-20 23:21:00,1.83065,1.83065,1.83017,1.83062,8123356.0
2009-07-20 23:22:00,1.83066,1.83067,1.82919,1.83058,5658815.0
2009-07-20 23:23:00,1.83053,1.83053,1.8303,1.8303,15231725.0
2009-07-20 23:24:00,1.83045,1.83069,1.83044,1.83069,15085651.0
2009-07-20 23:25:00,1.83076,1.83078,1.83066,1.83066,3676302.0
2009-07-20 23:26:00,1.83067,1.83073,1.83037,1.83073,5595677.0
2009-07-20 23:27:00,1.83074,1.83107,1.83066,1.831,3335998.0
2009-07-20 23:28:00,1.83093,1.83103,1.83085,1.83103,6604197.0
2009-07-20 23:29:00,1.83105,1.83105,1.83073,1.83077,6357489.0
2009-07-20 23:30:00,1.83076,1.83087,1.83076,1.83084,10471858.0
2009-07-20 23:31:00,1.83091,1.83108,1.83083,1.83108,13321113.0
2009-07-20 23:32:00,1.83097,1.83102,1.8304,1.8304,8674015.0
2009-07-20 23:33:00,1.83019,1.83037,1.83019,1.83022,7526036.0
2009-07-20 23:34:00,1.83015,1.83044,1.82998,1.83019,6091915.0
2009-07-20 23:35:00,1.83013,1.83018,1.82997,1.83018,4765855.0
2009-07-20 23:36:00,1.83014,1.83022,1.83003,1.8301,4486013.0
2009-07-20 23:37:00,1.83011,1.83023,1.82966,1.83023,17417947.0
2009-07-20 23:38:00,1.8302,1.83021,1.83006,1.83006,11960766.0
2009-07-20 23:39:00,1.83002,1.83002,1.82974,1.82974,3826301.0
2009-07-20 23:40:00,1.82979,1.82982,1.82959,1.82959,14370721.0
2009-07-20 23:41:00,1.82968,1.82968,1.82948,1.82962,5685140.0
2009-07-20 23:42:00,1.82966,1.82979,1.82966,1.82976,13072200.0
2009-07-20 23:43:00,1.82979,1.82985,1.82968,1.82968,3247582.0
2009-07-20 23:44:00,1.82966,1.82966,1.82952,1.82964,10116988.0
2009-07-20 23:45:00,1.82972,1.82998,1.82955,1.82997,2337005.0
2009-07-20 23:46:00,1.83008,1.83017,1.83008,1.83015,7729038.0
2009-07-20 23:47:00,1.83015,1.8302,1.82993,1.83018,2939337.0
2009-07-20 23:48:00,1.83028,1.83062,1.83028,1.83062,2952113.0
2009-07-20 23:49:00,1.83071,1.83094,1.83071,1.83094,19712498.0
2009-07-20 23:50:00,1.83093,1.83105,1.83093,1.83105,8708561.0
2009-07-20 23:51:00,1.83114,1.8312,1.83088,1.83088,6726278.0
2009-07-20 23:52:00,1.83094,1.83095,1.83082,1.8309,6553946.0
2009-07-20 23:53:00,1.8309,1.8309,1.83066,1.83072,4515703.0
2009-07-20 23:54:00,1.83074,1.8308,1.83055,1.83077,9191412.0
2009-07-20 23:55:00,1.8308,1.831,1.8308,1.831,9294454.0
2009-07-20 23:56:00,1.83097,1.83097,1.83059,1.83059,5887600.0
2009-07-20 23:57:00,1.83082,1.83087,1.83065,1.83065,3585258.0
2009-07-20 23:58:00,1.83049,1.83049,1.83026,1.83036,11132290.0
2009-07-20 23:59:00,1.8303,1.83031,1.83009,1.83009,9759164.0
2009-07-21 00:00:00,1.82997,1.82997,1.82941,1.82941,6008166.0
2009-07-21 00:01:00,1.82935,1.82965,1.82935,1.82965,8681064.0
2009-07-21 00:02:00,1.82978,1.82987,1.82968,1.82984,5439261.0
2009-07-21 00:03:00,1.82991,1.83017,1.8299,1.83017,12913858.0
2009-07-21 00:04:00,1.83019,1.83019,1.83001,1.83005,11763882.0
2009-07-21 00:05:00,1.83005,1.83009,1.83005,1.83005,3956056.0
2009-07-21 00:06:00,1.8302,1.83028,1.83013,1.83028,7069412.0
2009-07-21 00:07:00,1.8304,1.8306,1.83038,1.8306,11539594.0
2009-07-21 00:08:00,1.83065,1.83068,1.83048,1.83062,6357235.0
2009-07-21 00:09:00,1.83064,1.83074,1.83054,1.83074,7581090.0
2009-07-21 00:10:00,1.83073,1.83077,1.83062,1.83072,13371639.0
2009-07-21 00:11:00,1.83059,1.83059,1.83021,1.83032,9364671.0
2009-07-21 00:12:00,1.83037,1.83064,1.83037,1.83058,10845615.0
2009-07-21 00:13:00,1.83065,1.83082,1.83063,1.83075,17129582.0
2009-07-21 00:14:00,1.83071,1.83075,1.83064,1.83064,72001426.0
2009-07-21 00:15:00,1.83062,1.83062,1.83037,1.83037,2817375.0
2009-07-21 00:16:00,1.8303,1.8303,1.83016,1.8303,9511394.0
2009-07-21 00:17:00,1.83033,1.83035,1.83016,1.83016,5496453.0
2009-07-21 00:18:00,1.83015,1.83024,1.83003,1.83024,10824019.0
2009-07-21 00:19:00,1.83025,1.83025,1.83012,1.83016,10218505.0
2009-07-21 00:20:00,1.83022,1.83041,1.83022,1.83037,15432953.0
2009-07-21 00:21:00,1.83026,1.83026,1.83019,1.83019,13895069.0
2009-07-21 00:22:00,1.8301,1.8303,1.83008,1.8303,17291613.0
2009-07-21 00:23:00,1.83031,1.83033,1.83017,1.83026,6375023.0
2009-07-21 00:24:00,1.83009,1.83016,1.8298,1.82996,5975382.0
2009-07-21 00:25:00,1.82999,1.83013,1.82999,1.83008,6649976.0
2009-07-21 00:26:00,1.83009,1.83011,1.83,1.83011,10555448.0
2009-07-21 00:27:00,1.83006,1.83013,1.82992,1.83013,3914728.0
2009-07-21 00:28:00,1.83012,1.83012,1.82967,1.82993,12530114.0
2009-07-21 00:29:00,1.82992,1.82992,1.82976,1.82976,8663820.0
2009-07-21 00:30:00,1.82972,1.82972,1.82955,1.82966,9819153.0
2009-07-21 00:31:00,1.82961,1.82985,1.82961,1.8298,17505260.0
2009-07-21 00:32:00,1.82989,1.82989,1.82975,1.82986,3702587.0
2009-07-21 00:33:00,1.8299,1.8299,1.82973,1.82973,5204554.0
2009-07-21 00:34:00,1.82976,1.82976,1.8296,1.82962,14976287.0
2009-07-21 00:35:00,1.8295,1.8295,1.82943,1.82948,20700814.0
2009-07-21 00:36:00,1.82953,1.82966,1.82953,1.82963,14997888.0
2009-07-21 00:37:00,1.82955,1.82955,1.8294,1.82941,5227690.0
2009-07-21 00:38:00,1.82953,1.82953,1.8294,1.82944,11595028.0
2009-07-21 00:39:00,1.82936,1.82949,1.82936,1.82949,11090748.0
2009-07-21 00:40:00,1.82942,1.82946,1.82937,1.82939,34769268.0
2009-07-21 00:41:00,1.82951,1.82952,1.82944,1.82944,10009809.0
2009-07-21 00:42:00,1.82941,1.82949,1.82937,1.82937,13124789.0
2009-07-21 00:43:00,1.82951,1.82967,1.82951,1.82966,6471987.0
2009-07-21 00:44:00,1.82972,1.82982,1.82963,1.82963,2956686.0
2009-07-21 00:45:00,1.8295,1.82958,1.82947,1.82947,5205575.0
2009-07-21 00:46:00,1.82944,1.82951,1.82903,1.82945,8360734.0
2009-07-21 00:47:00,1.82931,1.82941,1.82931,1.82938,25919640.0
2009-07-21 00:48:00,1.82955,1.82961,1.82944,1.82955,12369235.0
2009-07-21 00:49:00,1.82967,1.8298,1.82954,1.8298,19268735.0
2009-07-21 00:50:00,1.82976,1.82994,1.82976,1.82979,4379720.0
2009-07-21 00:51:00,1.82996,1.82996,1.82976,1.8298,4232868.0
2009-07-21 00:52:00,1.82979,1.82982,1.82964,1.82964,15814523.0
2009-07-21 00:53:00,1.82961,1.82975,1.82952,1.82975,12117664.0
2009-07-21 00:54:00,1.82985,1.82985,1.82958,1.82968,6227205.0
2009-07-21 00:55:00,1.82987,1.8301,1.82981,1.82988,10725847.0
2009-07-21 00:56:00,1.82973,1.82975,1.82961,1.82971,7979993.0
2009-07-21 00:57:00,1.8292,1.82998,1.8292,1.82998,21218248.0
2009-07-21 00:58:00,1.82992,1.83013,1.82973,1.82997,9944441.0
2009-07-21 00:59:00,1.82981,1.82986,1.82956,1.82956,10031313.0
2009-07-21 01:00:00,1.82958,1.82962,1.82949,1.82954,4702122.0
2009-07-21 01:01:00,1.82953,1.82956,1.82942,1.82942,5041410.0
2009-07-21 01:02:00,1.82941,1.82946,1.82914,1.82914,8106491.0
2009-07-21 01:03:00,1.82908,1.82908,1.8289,1.82893,11815501.0
2009-07-21 01:04:00,1.82887,1.82887,1.82868,1.82868,5458127.0
2009-07-21 01:05:00,1.82864,1.82878,1.82848,1.82878,5684086.0
2009-07-21 01:06:00,1.82887,1.82893,1.82873,1.82891,4531143.0
2009-07-21 01:07:00,1.82888,1.82888,1.82881,1.82881,6840471.0
2009-07-21 01:08:00,1.82883,1.82883,1.82868,1.82878,21161178.0
2009-07-21 01:09:00,1.82879,1.82893,1.82873,1.82873,3511728.0
2009-07-21 01:10:00,1.8283,1.82852,1.8283,1.82846,7461696.0
2009-07-21 01:11:00,1.82897,1.82905,1.82876,1.82893,6061017.0
2009-07-21 01:12:00,1.82897,1.82902,1.82887,1.82887,6267122.0
2009-07-21 01:13:00,1.8289,1.82907,1.8289,1.82896,6168727.0
2009-07-21 01:14:00,1.82901,1.82933,1.82901,1.82933,3611180.0
2009-07-21 01:15:00,1.82935,1.82951,1.82935,1.82949,5861025.0
2009-07-21 01:16:00,1.82941,1.82946,1.82896,1.82941,32458843.0
2009-07-21 01:17:00,1.8294,1.82951,1.8293,1.8293,5853890.0
2009-07-21 01:18:00,1.82927,1.82932,1.8292,1.82929,6561584.0
2009-07-21 01:19:00,1.8289,1.82936,1.82885,1.82888,10455496.0
2009-07-21 01:20:00,1.82914,1.82923,1.82759,1.82923,4339736.0
2009-07-21 01:21:00,1.8292,1.82924,1.82889,1.82906,21816223.0
2009-07-21 01:22:00,1.82913,1.82913,1.82846,1.82846,16736802.0
2009-07-21 01:23:00,1.82889,1.82912,1.82885,1.82885,17146207.0
2009-07-21 01:24:00,1.82889,1.82917,1.82885,1.82891,11888257.0
2009-07-21 01:25:00,1.82883,1.82893,1.82878,1.82878,3593632.0
2009-07-21 01:26:00,1.82869,1.82903,1.82869,1.82903,14568981.0
2009-07-21 01:27:00,1.82903,1.82923,1.82903,1.82907,34546036.0
2009-07-21 01:28:00,1.82889,1.8291,1.82888,1.8291,3621000.0
2009-07-21 01:29:00,1.82913,1.82913,1.82884,1.82891,8702281.0
2009-07-21 01:30:00,1.82898,1.82911,1.82896,1.82896,5801838.0
2009-07-21 01:31:00,1.82908,1.82908,1.82883,1.82885,3083930.0
2009-07-21 01:32:00,1.82888,1.82888,1.82866,1.82882,5278574.0
2009-07-21 01:33:00,1.82875,1.82886,1.82864,1.82864,5936370.0
2009-07-21 01:34:00,1.82874,1.82874,1.82817,1.82861,16489239.0
2009-07-21 01:35:00,1.82857,1.82871,1.82856,1.82862,11720215.0
2009-07-21 01:36:00,1.82862,1.82878,1.82862,1.8287,4420393.0
2009-07-21 01:37:00,1.82856,1.82856,1.82841,1.82851,6160458.0
2009-07-21 01:38:00,1.82849,1.82865,1.82849,1.82865,13150354.0
2009-07-21 01:39:00,1.82868,1.829,1.82843,1.82843,5090326.0
2009-07-21 01:40:00,1.82874,1.82875,1.82856,1.82858,3529478.0
2009-07-21 01:41:00,1.82859,1.82859,1.8278,1.82853,8200200.0
2009-07-21 01:42:00,1.82881,1.82887,1.82881,1.82881,5545809.0
2009-07-21 01:43:00,1.82891,1.82903,1.8287,1.82884,9329931.0
2009-07-21 01:44:00,1.82911,1.82918,1.82894,1.82894,7438312.0
2009-07-21 01:45:00,1.82889,1.82905,1.82883,1.82905,3221561.0
2009-07-21 01:46:00,1.82905,1.8291,1.8289,1.8291,3347305.0
2009-07-21 01:47:00,1.8292,1.8293,1.82917,1.8293,15552935.0
2009-07-21 01:48:00,1.82932,1.82932,1.82921,1.82929,3647886.0
2009-07-21 01:49:00,1.82927,1.82927,1.82911,1.82911,7630286.0
2009-07-21 01:50:00,1.82905,1.82905,1.82844,1.82851,8066986.0
2009-07-21 01:51:00,1.8287,1.82879,1.82856,1.8287,3807041.0
2009-07-21 01:52:00,1.82867,1.82911,1.82867,1.82898,3899534.0
2009-07-21 01:53:00,1.82913,1.82919,1.82908,1.82919,4375571.0
2009-07-21 01:54:00,1.82921,1.82921,1.82902,1.82909,17365868.0
2009-07-21 01:55:00,1.82887,1.82887,1.82862,1.82884,13568445.0
2009-07-21 01:56:00,1.82873,1.8288,1.82848,1.82848,15685222.0
2009-07-21 01:57:00,1.82848,1.82867,1.82821,1.82867,7321455.0
2009-07-21 01:58:00,1.82872,1.82901,1.82872,1.82901,2557680.0
2009-07-21 01:59:00,1.82903,1.82903,1.82887,1.82891,5928097.0
2009-07-21 02:00:00,1.82918,1.82924,1.8291,1.82915,5873475.0
2009-07-21 02:01:00,1.82907,1.8293,1.82907,1.8293,2406549.0
2009-07-21 02:02:00,1.8293,1.8293,1.82877,1.82893,7547890.0
2009-07-21 02:03:00,1.82899,1.82923,1.82899,1.82906,16547338.0
2009-07-21 02:04:00,1.82924,1.82925,1.82921,1.82923,13894976.0
2009-07-21 02:05:00,1.82923,1.82923,1.82886,1.82886,17709431.0
2009-07-21 02:06:00,1.82887,1.82905,1.82886,1.82904,4642516.0
2009-07-21 02:07:00,1.82885,1.829,1.82871,1.82871,4283319.0
2009-07-21 02:08:00,1.82872,1.82872,1.82861,1.82864,3855231.0
2009-07-21 02:09:00,1.82852,1.82852,1.82835,1.82835,7563272.0
2009-07-21 02:10:00,1.82827,1.82836,1.8282,1.8283,8196677.0
2009-07-21 02:11:00,1.82829,1.82829,1.82809,1.82812,3423960.0
2009-07-21 02:12:00,1.82815,1.82827,1.82815,1.82827,14457087.0
2009-07-21 02:13:00,1.8282,1.82843,1.82819,1.82843,3675934.0
2009-07-21 02:14:00,1.82849,1.82854,1.82831,1.82833,3024372.0
2009-07-21 02:15:00,1.82831,1.82842,1.82831,1.82838,8047508.0
2009-07-21 02:16:00,1.82813,1.82822,1.82779,1.8281,8545458.0
2009-07-21 02:17:00,1.82825,1.82858,1.82825,1.82853,5220075.0
2009-07-21 02:18:00,1.8283,1.8283,1.82763,1.82797,8050464.0
2009-07-21 02:19:00,1.82794,1.82795,1.82781,1.82781,3261695.0
2009-07-21 02:20:00,1.82735,1.82781,1.82735,1.82766,4813547.0
2009-07-21 02:21:00,1.8277,1.8277,1.82764,1.82769,13339780.0
2009-07-21 02:22:00,1.82782,1.82805,1.82782,1.82793,6555772.0
2009-07-21 02:23:00,1.82805,1.8281,1.82801,1.82801,4419067.0
2009-07-21 02:24:00,1.82805,1.82821,1.82805,1.8282,12697964.0
2009-07-21 02:25:00,1.82834,1.82839,1.82789,1.82831,17663885.0
2009-07-21 02:26:00,1.8281,1.82827,1.8281,1.82816,6184361.0
2009-07-21 02:27:00,1.8282,1.8282,1.82794,1.8282,5512872.0
2009-07-21 02:28:00,1.82836,1.82845,1.82833,1.82837,3265839.0
2009-07-21 02:29:00,1.82815,1.82822,1.82806,1.8281,5644361.0
2009-07-21 02:30:00,1.82809,1.82822,1.82809,1.82822,4511145.0
2009-07-21 02:31:00,1.82818,1.82836,1.82806,1.82831,3880615.0
2009-07-21 02:32:00,1.82836,1.82844,1.82825,1.82825,37672884.0
2009-07-21 02:33:00,1.82844,1.82845,1.82831,1.82831,13614597.0
2009-07-21 02:34:00,1.82828,1.82842,1.82826,1.82842,3963419.0
2009-07-21 02:35:00,1.82856,1.82881,1.82856,1.82881,12536390.0
2009-07-21 02:36:00,1.82873,1.82878,1.82863,1.82863,15697341.0
2009-07-21 02:37:00,1.82813,1.82856,1.82797,1.82856,16780429.0
2009-07-21 02:38:00,1.82858,1.82858,1.82815,1.82815,23618298.0
2009-07-21 02:39:00,1.82816,1.82816,1.8267,1.82793,4564298.0
2009-07-21 02:40:00,1.82742,1.82787,1.82716,1.82754,9613366.0
2009-07-21 02:41:00,1.82789,1.82789,1.82758,1.82771,6071605.0
2009-07-21 02:42:00,1.82771,1.82784,1.8277,1.82781,5755471.0
2009-07-21 02:43:00,1.82792,1.82792,1.82735,1.82782,33473078.0
2009-07-21 02:44:00,1.82797,1.8282,1.82797,1.82814,5621547.0
2009-07-21 02:45:00,1.82823,1.82833,1.82822,1.82833,3429095.0
2009-07-21 02:46:00,1.82845,1.82908,1.82845,1.82908,5704919.0
2009-07-21 02:47:00,1.82913,1.82946,1.82908,1.82946,6190973.0
2009-07-21 02:48:00,1.82947,1.82957,1.82946,1.82957,6724003.0
2009-07-21 02:49:00,1.82918,1.82938,1.82918,1.82938,7381968.0
2009-07-21 02:50:00,1.82973,1.82981,1.82968,1.82973,3426075.0
2009-07-21 02:51:00,1.82966,1.82966,1.82948,1.82948,19277743.0
2009-07-21 02:52:00,1.82956,1.82972,1.82956,1.82958,6413343.0
2009-07-21 02:53:00,1.8296,1.82969,1.82956,1.82963,4826011.0
2009-07-21 02:54:00,1.82961,1.82969,1.82937,1.82937,5871989.0
2009-07-21 02:55:00,1.82941,1.82955,1.82941,1.82954,5827598.0
2009-07-21 02:56:00,1.82953,1.82953,1.82918,1.82918,12736337.0
2009-07-21 02:57:00,1.82891,1.82891,1.82861,1.82861,7798452.0
2009-07-21 02:58:00,1.82856,1.8286,1.82848,1.8286,4629393.0
2009-07-21 02:59:00,1.82865,1.82878,1.8286,1.82868,4863593.0
2009-07-21 03:00:00,1.82866,1.82871,1.82858,1.82871,10286418.0
2009-07-21 03:01:00,1.82873,1.82922,1.82869,1.82922,9062647.0
2009-07-21 03:02:00,1.82924,1.82927,1.82842,1.82842,22250680.0
2009-07-21 03:03:00,1.82897,1.82906,1.82874,1.82874,8249761.0
2009-07-21 03:04:00,1.82872,1.82872,1.82853,1.82865,11083854.0
2009-07-21 03:05:00,1.82867,1.82884,1.82866,1.82884,6390153.0
2009-07-21 03:06:00,1.82887,1.82907,1.82887,1.82907,11605848.0
2009-07-21 03:07:00,1.82908,1.82914,1.82903,1.82904,14611958.0
2009-07-21 03:08:00,1.82911,1.82921,1.82911,1.82921,3936820.0
2009-07-21 03:09:00,1.82914,1.82946,1.82914,1.82928,4849113.0
2009-07-21 03:10:00,1.82937,1.82937,1.82918,1.82927,20808570.0
2009-07-21 03:11:00,1.82918,1.82922,1.82906,1.82912,13728341.0
2009-07-21 03:12:00,1.82891,1.82895,1.82883,1.82883,25174476.0
2009-07-21 03:13:00,1.82893,1.82893,1.82842,1.82888,8552305.0
2009-07-21 03:14:00,1.82891,1.82891,1.82867,1.82867,4858213.0
2009-07-21 03:15:00,1.82871,1.82889,1.82871,1.82889,2795392.0
2009-07-21 03:16:00,1.82896,1.82934,1.82896,1.82934,6551258.0
2009-07-21 03:17:00,1.82935,1.8294,1.82926,1.82926,12868701.0
2009-07-21 03:18:00,1.8291,1.8291,1.82872,1.82873,9217133.0
2009-07-21 03:19:00,1.82869,1.82885,1.82848,1.82848,34483056.0
2009-07-21 03:20:00,1.82853,1.82866,1.82852,1.82866,10144287.0
2009-07-21 03:21:00,1.82877,1.8289,1.82871,1.8289,11140496.0
2009-07-21 03:22:00,1.82877,1.82879,1.82856,1.82879,5491850.0
2009-07-21 03:23:00,1.82877,1.82877,1.82864,1.82864,13911407.0
2009-07-21 03:24:00,1.82867,1.82875,1.82867,1.82872,20217613.0
2009-07-21 03:25:00,1.82887,1.82887,1.8284,1.82849,15598673.0
2009-07-21 03:26:00,1.82848,1.82859,1.82843,1.82859,4967124.0
2009-07-21 03:27:00,1.82861,1.82864,1.82835,1.82835,4034196.0
2009-07-21 03:28:00,1.82809,1.82822,1.82803,1.82809,17314796.0
2009-07-21 03:29:00,1.82833,1.82861,1.82832,1.82861,10029777.0
2009-07-21 03:30:00,1.8286,1.82877,1.82859,1.8287,8851472.0
2009-07-21 03:31:00,1.82858,1.82858,1.82813,1.82844,12485169.0
2009-07-21 03:32:00,1.8284,1.82844,1.82823,1.82843,3710993.0
2009-07-21 03:33:00,1.82843,1.82843,1.82824,1.82831,10289968.0
2009-07-21 03:34:00,1.82835,1.82854,1.82833,1.82854,7379023.0
2009-07-21 03:35:00,1.82859,1.82877,1.82845,1.82875,5947427.0
2009-07-21 03:36:00,1.82889,1.82892,1.82878,1.8289,6274629.0
2009-07-21 03:37:00,1.82891,1.82908,1.82887,1.82891,17514041.0
2009-07-21 03:38:00,1.82897,1.82897,1.82861,1.82869,15192509.0
2009-07-21 03:39:00,1.82886,1.82895,1.82881,1.82889,14716271.0
2009-07-21 03:40:00,1.82885,1.82904,1.82885,1.82899,9479134.0
2009-07-21 03:41:00,1.82892,1.82904,1.82868,1.82904,10546643.0
2009-07-21 03:42:00,1.82903,1.8291,1.82891,1.82896,5288102.0
2009-07-21 03:43:00,1.82892,1.82892,1.82863,1.82884,10425729.0
2009-07-21 03:44:00,1.82898,1.82918,1.82884,1.82884,2978199.0
2009-07-21 03:45:00,1.8286,1.8286,1.8284,1.8284,66044235.0
2009-07-21 03:46:00,1.82842,1.82846,1.82827,1.8283,18875573.0
2009-07-21 03:47:00,1.82823,1.82823,1.82797,1.82797,10590386.0
2009-07-21 03:48:00,1.82799,1.82862,1.82795,1.82862,9475542.0
2009-07-21 03:49:00,1.82867,1.82891,1.82865,1.82891,14191933.0
2009-07-21 03:50:00,1.82898,1.82914,1.82869,1.82914,7188595.0
2009-07-21 03:51:00,1.82924,1.82924,1.82906,1.82922,6899537.0
2009-07-21 03:52:00,1.82909,1.82909,1.82867,1.82867,11310001.0
2009-07-21 03:53:00,1.82848,1.82848,1.82799,1.82815,6700230.0
2009-07-21 03:54:00,1.8281,1.82829,1.8281,1.82819,3628744.0
2009-07-21 03:55:00,1.82823,1.82858,1.82823,1.82847,12498811.0
2009-07-21 03:56:00,1.82832,1.82841,1.8282,1.82841,11881370.0
2009-07-21 03:57:00,1.82854,1.82869,1.8285,1.82865,5680098.0
2009-07-21 03:58:00,1.82858,1.82867,1.82846,1.82846,8020941.0
2009-07-21 03:59:00,1.82834,1.82834,1.82821,1.82821,5567756.0
2009-07-21 04:00:00,1.82822,1.82823,1.82789,1.82807,10509546.0
2009-07-21 04:01:00,1.82821,1.82821,1.82795,1.82818,11184860.0
2009-07-21 04:02:00,1.82827,1.82861,1.82827,1.82861,3479483.0
2009-07-21 04:03:00,1.82836,1.82836,1.82818,1.82818,6251440.0
2009-07-21 04:04:00,1.82815,1.82815,1.82798,1.82807,9096157.0
2009-07-21 04:05:00,1.82816,1.82855,1.82816,1.82855,8708111.0
2009-07-21 04:06:00,1.82858,1.8286,1.82848,1.82848,4842577.0
2009-07-21 04:07:00,1.82842,1.82858,1.82835,1.82858,7032885.0
2009-07-21 04:08:00,1.82848,1.8285,1.82826,1.82841,7271652.0
2009-07-21 04:09:00,1.82836,1.82836,1.82813,1.82813,8110794.0
2009-07-21 04:10:00,1.82809,1.82809,1.82793,1.82801,18748808.0
2009-07-21 04:11:00,1.82805,1.82838,1.82805,1.82824,2855870.0
2009-07-21 04:12:00,1.8283,1.82866,1.8283,1.82866,2998713.0
2009-07-21 04:13:00,1.82883,1.82904,1.82883,1.82889,8274318.0
2009-07-21 04:14:00,1.82873,1.82873,1.828,1.82812,2395699.0
2009-07-21 04:15:00,1.82811,1.82842,1.8281,1.82842,10499157.0
2009-07-21 04:16:00,1.82828,1.82832,1.82811,1.82832,3068676.0
2009-07-21 04:17:00,1.82841,1.82856,1.82841,1.82846,12139860.0
2009-07-21 04:18:00,1.82841,1.82854,1.82822,1.82854,5422682.0
2009-07-21 04:19:00,1.82846,1.82872,1.82846,1.82872,15133446.0
2009-07-21 04:20:00,1.82876,1.82892,1.82876,1.82885,4195044.0
2009-07-21 04:21:00,1.82883,1.82894,1.82869,1.82894,11530673.0
2009-07-21 04:22:00,1.82896,1.82896,1.82838,1.82891,16136694.0
2009-07-21 04:23:00,1.82892,1.82893,1.82872,1.82872,4517182.0
2009-07-21 04:24:00,1.82872,1.82872,1.82854,1.82855,4722411.0
2009-07-21 04:25:00,1.82847,1.82854,1.82813,1.82846,5866071.0
2009-07-21 04:26:00,1.82862,1.82878,1.82862,1.82862,6972424.0
2009-07-21 04:27:00,1.82868,1.82872,1.82849,1.82849,8040428.0
2009-07-21 04:28:00,1.82846,1.82846,1.82834,1.82834,12483472.0
2009-07-21 04:29:00,1.82828,1.82838,1.82828,1.82838,10987155.0
2009-07-21 04:30:00,1.82844,1.82853,1.82834,1.82853,5898577.0
2009-07-21 04:31:00,1.82849,1.82858,1.82849,1.82858,6871497.0
2009-07-21 04:32:00,1.82857,1.82867,1.82855,1.82863,3513797.0
2009-07-21 04:33:00,1.82866,1.82906,1.82866,1.82906,5822160.0
2009-07-21 04:34:00,1.82901,1.82904,1.82887,1.82887,3955989.0
2009-07-21 04:35:00,1.82878,1.82878,1.82836,1.8286,13725458.0
2009-07-21 04:36:00,1.82859,1.82891,1.82859,1.82891,14299403.0
2009-07-21 04:37:00,1.82894,1.82897,1.8275,1.82897,5525108.0
2009-07-21 04:38:00,1.82896,1.82896,1.82854,1.82896,8663989.0
2009-07-21 04:39:00,1.82896,1.829,1.82888,1.82891,7818111.0
2009-07-21 04:40:00,1.82895,1.829,1.82891,1.82891,3612517.0
2009-07-21 04:41:00,1.82884,1.82884,1.82851,1.8287,3452999.0
2009-07-21 04:42:00,1.82873,1.82881,1.82871,1.82872,4245135.0
2009-07-21 04:43:00,1.82875,1.82886,1.82869,1.82883,1419596.0
2009-07-21 04:44:00,1.82888,1.82897,1.82883,1.82896,9822979.0
2009-07-21 04:45:00,1.82898,1.82904,1.82855,1.82903,4519878.0
2009-07-21 04:46:00,1.82894,1.82899,1.82892,1.82893,13335142.0
2009-07-21 04:47:00,1.82876,1.8289,1.82876,1.82883,12847084.0
2009-07-21 04:48:00,1.82872,1.82886,1.82851,1.82851,14589686.0
2009-07-21 04:49:00,1.82841,1.82887,1.82841,1.8288,9217674.0
2009-07-21 04:50:00,1.82886,1.82886,1.82845,1.82858,10845296.0
2009-07-21 04:51:00,1.82875,1.8288,1.82851,1.82864,7388068.0
2009-07-21 04:52:00,1.82876,1.82876,1.82867,1.82869,6397419.0
2009-07-21 04:53:00,1.82867,1.82869,1.82716,1.82869,2689154.0
2009-07-21 04:54:00,1.82866,1.82881,1.82856,1.82857,9096407.0
2009-07-21 04:55:00,1.82868,1.82888,1.82868,1.8288,26782287.0
2009-07-21 04:56:00,1.82868,1.82868,1.82844,1.82861,10710089.0
2009-07-21 04:57:00,1.8287,1.82886,1.82863,1.82886,17662754.0
2009-07-21 04:58:00,1.82896,1.82901,1.8288,1.82881,9883580.0
2009-07-21 04:59:00,1.82851,1.82851,1.82824,1.82845,8754738.0
2009-07-21 05:00:00,1.82845,1.82884,1.82842,1.82879,6775257.0
2009-07-21 05:01:00,1.82875,1.82877,1.8287,1.8287,21831210.0
2009-07-21 05:02:00,1.82866,1.82873,1.82865,1.82867,9027831.0
2009-07-21 05:03:00,1.8286,1.8289,1.8286,1.82888,5081033.0
2009-07-21 05:04:00,1.82879,1.82879,1.82843,1.82844,6587474.0
2009-07-21 05:05:00,1.8283,1.82849,1.8283,1.82849,3826999.0
2009-07-21 05:06:00,1.82858,1.82865,1.82856,1.82859,6046264.0
2009-07-21 05:07:00,1.82851,1.82851,1.82831,1.82842,14703965.0
2009-07-21 05:08:00,1.82847,1.8286,1.82847,1.82857,35854840.0
2009-07-21 05:09:00,1.82859,1.82877,1.82859,1.82866,19296464.0
2009-07-21 05:10:00,1.82862,1.82862,1.82844,1.82844,13341328.0
2009-07-21 05:11:00,1.82828,1.82841,1.82828,1.82841,2361685.0
2009-07-21 05:12:00,1.82855,1.82888,1.82855,1.82866,8792276.0
2009-07-21 05:13:00,1.82855,1.82886,1.82855,1.82886,5885731.0
2009-07-21 05:14:00,1.82883,1.82887,1.82863,1.82887,12955440.0
2009-07-21 05:15:00,1.82893,1.82902,1.82893,1.82902,5089117.0
2009-07-21 05:16:00,1.82904,1.8293,1.82904,1.82922,3299244.0
2009-07-21 05:17:00,1.82935,1.8294,1.82934,1.8294,4800824.0
2009-07-21 05:18:00,1.82928,1.82928,1.82911,1.82926,9287820.0
2009-07-21 05:19:00,1.8293,1.82941,1.82922,1.82922,7495006.0
2009-07-21 05:20:00,1.82935,1.82957,1.82935,1.82957,17877845.0
2009-07-21 05:21:00,1.82952,1.8297,1.82942,1.8297,6803927.0
2009-07-21 05:22:00,1.82965,1.82965,1.82947,1.82961,4312676.0
2009-07-21 05:23:00,1.82952,1.82952,1.82924,1.82948,6625519.0
2009-07-21 05:24:00,1.82955,1.82967,1.82955,1.82967,3447312.0
2009-07-21 05:25:00,1.8297,1.8297,1.82936,1.82951,5057200.0
2009-07-21 05:26:00,1.82962,1.82964,1.82959,1.82959,8819255.0
2009-07-21 05:27:00,1.82955,1.82955,1.82941,1.82948,22178466.0
2009-07-21 05:28:00,1.82945,1.82965,1.82932,1.82965,3173447.0
2009-07-21 05:29:00,1.82968,1.82968,1.82956,1.82957,7652607.0
2009-07-21 05:30:00,1.8296,1.82969,1.82956,1.82956,4829838.0
2009-07-21 05:31:00,1.82949,1.82952,1.82936,1.82937,5755774.0
2009-07-21 05:32:00,1.82926,1.82926,1.82926,1.82926,6750366.0
2009-07-21 05:33:00,1.82932,1.82932,1.82923,1.82927,6750366.0
2009-07-21 05:34:00,1.82927,1.8293,1.82922,1.8293,29910426.0
2009-07-21 05:35:00,1.8293,1.82935,1.82924,1.82924,8109375.0
2009-07-21 05:36:00,1.82927,1.82931,1.82925,1.82925,6518227.0
2009-07-21 05:37:00,1.82921,1.82937,1.82917,1.82917,12618673.0
2009-07-21 05:38:00,1.82927,1.82931,1.82913,1.82926,7762378.0
2009-07-21 05:39:00,1.82929,1.82948,1.82929,1.82936,4536609.0
2009-07-21 05:40:00,1.82924,1.82927,1.829,1.82912,6364998.0
2009-07-21 05:41:00,1.82936,1.82936,1.82929,1.82929,12484553.0
2009-07-21 05:42:00,1.8291,1.8293,1.8291,1.8293,12484553.0
2009-07-21 05:43:00,1.82938,1.82939,1.82925,1.82932,4506491.0
2009-07-21 05:44:00,1.82926,1.82931,1.82922,1.8293,11233338.0
2009-07-21 05:45:00,1.82933,1.82942,1.82933,1.82942,4562522.0
2009-07-21 05:46:00,1.82946,1.82946,1.82937,1.8294,2220804.0
2009-07-21 05:47:00,1.82935,1.8295,1.82933,1.8295,109367404.0
2009-07-21 05:48:00,1.82951,1.82951,1.82912,1.8295,9024043.0
2009-07-21 05:49:00,1.82939,1.82939,1.82901,1.82919,4125726.0
2009-07-21 05:50:00,1.82925,1.82944,1.82925,1.82944,30128076.0
2009-07-21 05:51:00,1.82944,1.82944,1.8292,1.8292,2431655.0
2009-07-21 05:52:00,1.82924,1.82934,1.8292,1.82931,7542054.0
2009-07-21 05:53:00,1.82934,1.82942,1.82895,1.82939,9548389.0
2009-07-21 05:54:00,1.82931,1.82931,1.82895,1.82929,3559948.0
2009-07-21 05:55:00,1.82929,1.82929,1.8291,1.82919,1641828.0
2009-07-21 05:56:00,1.82918,1.82938,1.82907,1.8292,5953637.0
2009-07-21 05:57:00,1.82919,1.82919,1.829,1.82917,8328226.0
2009-07-21 05:58:00,1.8292,1.8292,1.82888,1.82888,2695779.0
2009-07-21 05:59:00,1.82883,1.82883,1.82868,1.82869,8558192.0
2009-07-21 06:00:00,1.82866,1.82872,1.82856,1.82869,14500271.0
2009-07-21 06:01:00,1.82877,1.82888,1.82877,1.82888,10450834.0
2009-07-21 06:02:00,1.82903,1.8293,1.829,1.8293,10714232.0
2009-07-21 06:03:00,1.82927,1.82927,1.82907,1.82917,2014334.0
2009-07-21 06:04:00,1.82912,1.82912,1.82889,1.82889,9187053.0
2009-07-21 06:05:00,1.82889,1.82894,1.82882,1.82886,6790317.0
2009-07-21 06:06:00,1.82885,1.82885,1.82848,1.82848,18079557.0
2009-07-21 06:07:00,1.82816,1.82854,1.82806,1.82854,5098174.0
2009-07-21 06:08:00,1.82857,1.82907,1.82857,1.82907,60196122.0
2009-07-21 06:09:00,1.82912,1.82912,1.82894,1.82899,38918682.0
2009-07-21 06:10:00,1.82906,1.82906,1.82864,1.82874,18796289.0
2009-07-21 06:11:00,1.82884,1.82893,1.8288,1.82892,4508964.0
2009-07-21 06:12:00,1.82898,1.8291,1.82898,1.82903,13924605.0
2009-07-21 06:13:00,1.82893,1.82893,1.82878,1.82878,8455958.0
2009-07-21 06:14:00,1.82859,1.8288,1.82857,1.8288,7970948.0
2009-07-21 06:15:00,1.8288,1.82884,1.8288,1.82882,3284553.0
2009-07-21 06:16:00,1.82874,1.82875,1.82862,1.82862,54120132.0
2009-07-21 06:17:00,1.82861,1.82871,1.82861,1.82867,3795908.0
2009-07-21 06:18:00,1.82874,1.82883,1.82868,1.82883,5190108.0
2009-07-21 06:19:00,1.82888,1.82906,1.82888,1.82906,6052204.0
2009-07-21 06:20:00,1.82898,1.82939,1.82898,1.82932,3347263.0
2009-07-21 06:21:00,1.82932,1.82932,1.82904,1.82904,2920879.0
2009-07-21 06:22:00,1.82911,1.82913,1.82909,1.82913,9443952.0
2009-07-21 06:23:00,1.8293,1.8293,1.8293,1.8293,20265810.0
2009-07-21 06:24:00,1.82911,1.82911,1.82902,1.82907,20265810.0
2009-07-21 06:25:00,1.82916,1.82942,1.82916,1.82942,10329552.0
2009-07-21 06:26:00,1.82953,1.82953,1.82905,1.82926,7982133.0
2009-07-21 06:27:00,1.82935,1.82956,1.82935,1.82956,5637479.0
2009-07-21 06:28:00,1.82948,1.82956,1.82948,1.82953,14654025.0
2009-07-21 06:29:00,1.82941,1.82984,1.82941,1.82957,3298059.0
2009-07-21 06:30:00,1.82952,1.8296,1.82817,1.82946,36151760.0
2009-07-21 06:31:00,1.82953,1.82956,1.82944,1.82953,10315391.0
2009-07-21 06:32:00,1.82952,1.82956,1.82952,1.82955,24227238.0
2009-07-21 06:33:00,1.82943,1.82946,1.8294,1.82944,6230585.0
2009-07-21 06:34:00,1.82948,1.82954,1.82941,1.82954,5195326.0
2009-07-21 06:35:00,1.82953,1.82953,1.82807,1.82952,2505973.0
2009-07-21 06:36:00,1.82954,1.82973,1.82942,1.82973,5338015.0
2009-07-21 06:37:00,1.82976,1.82993,1.82945,1.82984,2874231.0
2009-07-21 06:38:00,1.82981,1.82981,1.8295,1.8295,5811621.0
2009-07-21 06:39:00,1.82942,1.8296,1.82933,1.8296,13025384.0
2009-07-21 06:40:00,1.82963,1.82978,1.8295,1.8295,37242144.0
2009-07-21 06:41:00,1.82941,1.82956,1.82941,1.82953,7578374.0
2009-07-21 06:42:00,1.82954,1.82954,1.82912,1.82942,5761586.0
2009-07-21 06:43:00,1.82945,1.82973,1.82935,1.82973,8545724.0
2009-07-21 06:44:00,1.82963,1.82976,1.82943,1.82943,8401665.0
2009-07-21 06:45:00,1.82928,1.82934,1.82895,1.82934,4704515.0
2009-07-21 06:46:00,1.82938,1.82955,1.82936,1.82942,23348431.0
2009-07-21 06:47:00,1.82937,1.82956,1.82937,1.82953,23507112.0
2009-07-21 06:48:00,1.8295,1.82973,1.8295,1.82973,8515093.0
2009-07-21 06:49:00,1.82977,1.82977,1.82961,1.82961,6689255.0
2009-07-21 06:50:00,1.82964,1.8297,1.82941,1.82941,1987328.0
2009-07-21 06:51:00,1.82939,1.82953,1.82933,1.82933,9437927.0
2009-07-21 06:52:00,1.8292,1.8292,1.82888,1.82888,20798128.0
2009-07-21 06:53:00,1.82911,1.8293,1.82911,1.82929,4052934.0
2009-07-21 06:54:00,1.82939,1.82951,1.82939,1.82943,22715883.0
2009-07-21 06:55:00,1.82936,1.82936,1.82905,1.82923,6654900.0
2009-07-21 06:56:00,1.82935,1.82935,1.82894,1.82894,5879453.0
2009-07-21 06:57:00,1.8288,1.82924,1.82866,1.82924,12470586.0
2009-07-21 06:58:00,1.82926,1.82926,1.82914,1.82916,4373963.0
2009-07-21 06:59:00,1.82909,1.82939,1.82909,1.82939,16672797.0
2009-07-21 07:00:00,1.82954,1.82972,1.82954,1.82955,3249675.0
2009-07-21 07:01:00,1.82954,1.82959,1.8292,1.8292,4951586.0
2009-07-21 07:02:00,1.82917,1.82917,1.82896,1.82896,9973104.0
2009-07-21 07:03:00,1.82876,1.82885,1.82851,1.8287,12130943.0
2009-07-21 07:04:00,1.82863,1.82875,1.82845,1.82875,77237440.0
2009-07-21 07:05:00,1.8288,1.8288,1.8284,1.8284,5407108.0
2009-07-21 07:06:00,1.8285,1.82859,1.82837,1.82859,1739530.0
2009-07-21 07:07:00,1.82866,1.82888,1.82866,1.82886,2124570.0
2009-07-21 07:08:00,1.82898,1.82914,1.82898,1.82914,18833324.0
2009-07-21 07:09:00,1.82903,1.8291,1.829,1.8291,13074026.0
2009-07-21 07:10:00,1.8291,1.8291,1.82891,1.82898,5173798.0
2009-07-21 07:11:00,1.82891,1.82899,1.82876,1.82881,7866492.0
2009-07-21 07:12:00,1.82878,1.82878,1.82865,1.82872,5702803.0
2009-07-21 07:13:00,1.82871,1.82873,1.82866,1.82873,13067964.0
2009-07-21 07:14:00,1.82882,1.82902,1.82863,1.82887,11885997.0
2009-07-21 07:15:00,1.82891,1.82891,1.82885,1.82885,24059618.0
2009-07-21 07:16:00,1.8289,1.82908,1.82871,1.82871,20095605.0
2009-07-21 07:17:00,1.82876,1.82881,1.82868,1.82873,7124690.0
2009-07-21 07:18:00,1.82879,1.82885,1.82869,1.82885,18819076.0
2009-07-21 07:19:00,1.82878,1.82878,1.82853,1.82853,12097982.0
2009-07-21 07:20:00,1.82855,1.82862,1.82841,1.82862,4470477.0
2009-07-21 07:21:00,1.82861,1.82861,1.8284,1.8284,1943382.0
2009-07-21 07:22:00,1.82801,1.82846,1.82801,1.82842,4951281.0
2009-07-21 07:23:00,1.82864,1.82904,1.82864,1.82904,8407760.0
2009-07-21 07:24:00,1.82896,1.82914,1.82884,1.82914,7700894.0
2009-07-21 07:25:00,1.82928,1.82968,1.82928,1.82968,14758730.0
2009-07-21 07:26:00,1.82975,1.82975,1.82958,1.82969,5913698.0
2009-07-21 07:27:00,1.82969,1.82984,1.82969,1.82971,16204877.0
2009-07-21 07:28:00,1.82964,1.82964,1.82944,1.8295,4890519.0
2009-07-21 07:29:00,1.82938,1.82938,1.82917,1.82922,6754389.0
2009-07-21 07:30:00,1.82917,1.82917,1.82908,1.82908,36456280.0
2009-07-21 07:31:00,1.82903,1.8292,1.82898,1.82898,10269671.0
2009-07-21 07:32:00,1.82877,1.82891,1.82877,1.82883,2934527.0
2009-07-21 07:33:00,1.82887,1.82904,1.82881,1.82904,22909047.0
2009-07-21 07:34:00,1.82907,1.82912,1.82904,1.82908,32077571.0
2009-07-21 07:35:00,1.82903,1.82903,1.82861,1.82869,4301892.0
2009-07-21 07:36:00,1.82857,1.82857,1.82813,1.82813,2977290.0
2009-07-21 07:37:00,1.82806,1.82807,1.82762,1.82807,3179092.0
2009-07-21 07:38:00,1.82805,1.82805,1.82797,1.82797,1830150.0
2009-07-21 07:39:00,1.82791,1.82791,1.82761,1.82761,5135782.0
2009-07-21 07:40:00,1.82744,1.82765,1.82594,1.82594,3953270.0
2009-07-21 07:41:00,1.82731,1.82737,1.82716,1.82716,3540161.0
2009-07-21 07:42:00,1.82722,1.82741,1.82716,1.82734,3874733.0
2009-07-21 07:43:00,1.82743,1.82743,1.82713,1.82713,80134463.0
2009-07-21 07:44:00,1.82704,1.82704,1.82679,1.82679,3702931.0
2009-07-21 07:45:00,1.82678,1.82687,1.82669,1.82678,8270556.0
2009-07-21 07:46:00,1.82677,1.8268,1.82672,1.8268,20585360.0
2009-07-21 07:47:00,1.82686,1.82704,1.82686,1.82704,10715083.0
2009-07-21 07:48:00,1.82698,1.82698,1.82674,1.82674,12141623.0
2009-07-21 07:49:00,1.82666,1.82675,1.82654,1.82675,4410466.0
2009-07-21 07:50:00,1.82662,1.82662,1.82642,1.82642,4675418.0
2009-07-21 07:51:00,1.82622,1.82622,1.82585,1.82592,2870910.0
2009-07-21 07:52:00,1.82595,1.82601,1.82559,1.82587,15027368.0
2009-07-21 07:53:00,1.82599,1.82617,1.82598,1.82617,13956878.0
2009-07-21 07:54:00,1.82628,1.82642,1.82604,1.82628,15862834.0
2009-07-21 07:55:00,1.82649,1.82668,1.82646,1.82646,2406030.0
2009-07-21 07:56:00,1.82643,1.8265,1.82625,1.8265,79979322.0
2009-07-21 07:57:00,1.82664,1.82694,1.82664,1.82694,3664697.0
2009-07-21 07:58:00,1.82707,1.82719,1.82702,1.8271,18526736.0
2009-07-21 07:59:00,1.82693,1.82693,1.82668,1.82674,5736243.0
2009-07-21 08:00:00,1.82676,1.8268,1.8266,1.82666,8349171.0
2009-07-21 08:01:00,1.82668,1.82682,1.82667,1.82681,60536735.0
2009-07-21 08:02:00,1.8267,1.8267,1.82638,1.82651,6485282.0
2009-07-21 08:03:00,1.82652,1.82652,1.82643,1.82644,31513587.0
2009-07-21 08:04:00,1.82622,1.82668,1.82622,1.82668,3751123.0
2009-07-21 08:05:00,1.82675,1.82675,1.8265,1.82658,7099685.0
2009-07-21 08:06:00,1.8265,1.82662,1.82637,1.82646,4817859.0
2009-07-21 08:07:00,1.82647,1.82647,1.82602,1.82602,8595838.0
2009-07-21 08:08:00,1.826,1.826,1.82588,1.82597,9973159.0
2009-07-21 08:09:00,1.82593,1.82598,1.82593,1.82596,6522780.0
2009-07-21 08:10:00,1.82587,1.82587,1.82573,1.82585,5801650.0
2009-07-21 08:11:00,1.8259,1.82613,1.8259,1.8261,11853159.0
2009-07-21 08:12:00,1.82613,1.82613,1.82595,1.82595,26903277.0
2009-07-21 08:13:00,1.82587,1.82588,1.8258,1.8258,15532465.0
2009-07-21 08:14:00,1.82587,1.82628,1.82587,1.82628,3609589.0
2009-07-21 08:15:00,1.82639,1.82664,1.82639,1.82661,43273278.0
2009-07-21 08:16:00,1.82666,1.82701,1.82666,1.82701,7893572.0
2009-07-21 08:17:00,1.8271,1.82719,1.82699,1.82715,1919539.0
2009-07-21 08:18:00,1.82718,1.82729,1.82712,1.82729,13868310.0
2009-07-21 08:19:00,1.82743,1.82819,1.82743,1.82819,8607693.0
2009-07-21 08:20:00,1.82819,1.82819,1.82786,1.82786,33472595.0
2009-07-21 08:21:00,1.82779,1.82788,1.82779,1.82785,21072427.0
2009-07-21 08:22:00,1.82776,1.82776,1.82762,1.82762,16698010.0
2009-07-21 08:23:00,1.82746,1.82746,1.82704,1.82704,4958795.0
2009-07-21 08:24:00,1.82694,1.82698,1.82687,1.82695,151827426.0
2009-07-21 08:25:00,1.82709,1.8274,1.82709,1.8274,12243122.0
2009-07-21 08:26:00,1.82731,1.82752,1.82723,1.82725,47033666.0
2009-07-21 08:27:00,1.82735,1.82753,1.82735,1.82753,40289950.0
2009-07-21 08:28:00,1.82754,1.82754,1.82731,1.82737,1850186.0
2009-07-21 08:29:00,1.82728,1.82728,1.82677,1.8269,3715416.0
2009-07-21 08:30:00,1.827,1.827,1.82681,1.82681,4941501.0
2009-07-21 08:31:00,1.82682,1.82686,1.82645,1.82685,7016985.0
2009-07-21 08:32:00,1.82665,1.82665,1.82593,1.82593,8529805.0
2009-07-21 08:33:00,1.82592,1.82611,1.82592,1.82611,1935336.0
2009-07-21 08:34:00,1.82618,1.82619,1.82599,1.82599,5559821.0
2009-07-21 08:35:00,1.82593,1.82637,1.82593,1.82637,2888487.0
2009-07-21 08:36:00,1.82649,1.82655,1.82644,1.82644,3757645.0
2009-07-21 08:37:00,1.82644,1.82648,1.82632,1.82648,12727569.0
2009-07-21 08:38:00,1.82635,1.82655,1.82628,1.82641,7268912.0
2009-07-21 08:39:00,1.82665,1.82679,1.82665,1.82673,4545292.0
2009-07-21 08:40:00,1.82676,1.8274,1.82676,1.8274,9526262.0
2009-07-21 08:41:00,1.82755,1.82755,1.82726,1.82726,9009146.0
2009-07-21 08:42:00,1.82733,1.82736,1.827,1.827,4490841.0
2009-07-21 08:43:00,1.82683,1.82683,1.82666,1.82673,3748075.0
2009-07-21 08:44:00,1.82676,1.82683,1.82667,1.82683,47434182.0
2009-07-21 08:45:00,1.82693,1.82694,1.82677,1.82677,3823726.0
2009-07-21 08:46:00,1.82666,1.82666,1.82653,1.82664,9578511.0
2009-07-21 08:47:00,1.82666,1.82706,1.82666,1.82706,4604471.0
2009-07-21 08:48:00,1.82721,1.82735,1.8272,1.82732,43430586.0
2009-07-21 08:49:00,1.82723,1.82723,1.82698,1.82699,3540616.0
2009-07-21 08:50:00,1.8269,1.8269,1.82663,1.82682,7629110.0
2009-07-21 08:51:00,1.82693,1.82705,1.8269,1.82691,12266681.0
2009-07-21 08:52:00,1.82696,1.82728,1.82696,1.82728,4508456.0
2009-07-21 08:53:00,1.82727,1.8273,1.82701,1.82701,44106550.0
2009-07-21 08:54:00,1.82689,1.82689,1.82656,1.82665,3489930.0
2009-07-21 08:55:00,1.82669,1.8268,1.82636,1.82636,4572367.0
2009-07-21 08:56:00,1.82668,1.82706,1.82668,1.82706,7633244.0
2009-07-21 08:57:00,1.82711,1.82711,1.82683,1.82688,5760922.0
2009-07-21 08:58:00,1.82696,1.827,1.82682,1.82684,10307658.0
2009-07-21 08:59:00,1.82667,1.82667,1.82624,1.82641,19476337.0
2009-07-21 09:00:00,1.82652,1.8268,1.82652,1.82654,26656280.0
2009-07-21 09:01:00,1.82654,1.82655,1.82634,1.82634,3165513.0
2009-07-21 09:02:00,1.82629,1.82648,1.82621,1.82648,3397238.0
2009-07-21 09:03:00,1.82655,1.82664,1.8265,1.8265,3150078.0
2009-07-21 09:04:00,1.82652,1.82654,1.82645,1.82645,4677460.0
2009-07-21 09:05:00,1.82651,1.82686,1.82649,1.82681,18893424.0
2009-07-21 09:06:00,1.82673,1.82697,1.82673,1.82697,2892484.0
2009-07-21 09:07:00,1.82701,1.82704,1.82695,1.82695,10276342.0
2009-07-21 09:08:00,1.82697,1.82705,1.82692,1.82699,12517490.0
2009-07-21 09:09:00,1.82717,1.8275,1.82717,1.82722,29512890.0
2009-07-21 09:10:00,1.82703,1.82703,1.82668,1.82668,7160880.0
2009-07-21 09:11:00,1.82664,1.82664,1.82638,1.82644,14372299.0
2009-07-21 09:12:00,1.82642,1.82642,1.82621,1.82621,6232946.0
2009-07-21 09:13:00,1.8262,1.8262,1.82572,1.8259,6787142.0
2009-07-21 09:14:00,1.82586,1.82586,1.82554,1.82554,76874645.0
2009-07-21 09:15:00,1.82536,1.8255,1.825,1.8255,6825860.0
2009-07-21 09:16:00,1.82558,1.82573,1.82558,1.82568,24183460.0
2009-07-21 09:17:00,1.82562,1.82562,1.82541,1.82545,1595362.0
2009-07-21 09:18:00,1.82533,1.82533,1.82493,1.82531,56121909.0
2009-07-21 09:19:00,1.82537,1.82541,1.82518,1.82541,124540860.0
2009-07-21 09:20:00,1.82537,1.82537,1.82513,1.82514,2488920.0
2009-07-21 09:21:00,1.82503,1.82503,1.82481,1.82481,12908800.0
2009-07-21 09:22:00,1.82473,1.82473,1.82456,1.82461,1704028.0
2009-07-21 09:23:00,1.82447,1.82483,1.82442,1.82483,6754780.0
2009-07-21 09:24:00,1.82506,1.82533,1.82503,1.82529,4164546.0
2009-07-21 09:25:00,1.82505,1.82524,1.82503,1.8251,5140321.0
2009-07-21 09:26:00,1.82505,1.82505,1.82486,1.82486,29874132.0
2009-07-21 09:27:00,1.82479,1.82485,1.82464,1.82483,6316409.0
2009-07-21 09:28:00,1.82494,1.82507,1.82494,1.82507,12207373.0
2009-07-21 09:29:00,1.82513,1.82546,1.82512,1.82538,5796490.0
2009-07-21 09:30:00,1.82529,1.82529,1.82457,1.82472,8277596.0
2009-07-21 09:31:00,1.82481,1.82534,1.82481,1.82529,43967520.0
2009-07-21 09:32:00,1.82506,1.82519,1.82488,1.82519,22512419.0
2009-07-21 09:33:00,1.8251,1.8251,1.82495,1.82501,19031111.0
2009-07-21 09:34:00,1.82518,1.82543,1.82518,1.82543,10198279.0
2009-07-21 09:35:00,1.82544,1.82544,1.82506,1.82523,5586556.0
2009-07-21 09:36:00,1.8252,1.8252,1.82472,1.82472,10947493.0
2009-07-21 09:37:00,1.82509,1.82509,1.82491,1.82491,2050215.0
2009-07-21 09:38:00,1.82484,1.82493,1.82481,1.82488,7753798.0
2009-07-21 09:39:00,1.82479,1.82479,1.82431,1.82431,23857745.0
2009-07-21 09:40:00,1.82427,1.82458,1.82424,1.82458,36657777.0
2009-07-21 09:41:00,1.82463,1.82473,1.82452,1.82452,9564680.0
2009-07-21 09:42:00,1.82444,1.82444,1.82423,1.8243,66349620.0
2009-07-21 09:43:00,1.82422,1.82422,1.82405,1.82405,4266865.0
2009-07-21 09:44:00,1.8241,1.82415,1.82401,1.82401,7544341.0
2009-07-21 09:45:00,1.82381,1.82381,1.82326,1.82326,5683060.0
2009-07-21 09:46:00,1.82322,1.82322,1.8228,1.8228,10539047.0
2009-07-21 09:47:00,1.82293,1.82313,1.82293,1.82313,5927257.0
2009-07-21 09:48:00,1.82318,1.82318,1.8229,1.8229,1820943.0
2009-07-21 09:49:00,1.82277,1.82277,1.82213,1.82213,44535264.0
2009-07-21 09:50:00,1.82201,1.82201,1.82178,1.82178,4043430.0
2009-07-21 09:51:00,1.82165,1.82174,1.82144,1.82151,5145947.0
2009-07-21 09:52:00,1.82151,1.82151,1.82082,1.82083,26183864.0
2009-07-21 09:53:00,1.82081,1.821,1.82069,1.821,865282.0
2009-07-21 09:54:00,1.82114,1.82149,1.82114,1.82149,6761679.0
2009-07-21 09:55:00,1.82154,1.82164,1.82134,1.82164,8452622.0
2009-07-21 09:56:00,1.82151,1.82151,1.82116,1.82116,3943764.0
2009-07-21 09:57:00,1.82118,1.82151,1.82118,1.82151,17774391.0
2009-07-21 09:58:00,1.8216,1.82284,1.8216,1.82249,42736295.0
2009-07-21 09:59:00,1.82257,1.82336,1.82257,1.82336,10960981.0
2009-07-21 10:00:00,1.82351,1.8237,1.82293,1.82293,24993728.0
2009-07-21 10:01:00,1.82283,1.8229,1.82242,1.82242,11808963.0
2009-07-21 10:02:00,1.82236,1.82237,1.82222,1.82222,9530982.0
2009-07-21 10:03:00,1.82224,1.82234,1.82211,1.82221,13455291.0
2009-07-21 10:04:00,1.8224,1.82254,1.8224,1.82243,4103740.0
2009-07-21 10:05:00,1.82229,1.82229,1.82202,1.82202,5203661.0
2009-07-21 10:06:00,1.82193,1.82197,1.82183,1.82193,11986308.0
2009-07-21 10:07:00,1.82173,1.82173,1.82121,1.82159,10275359.0
2009-07-21 10:08:00,1.82154,1.82154,1.82048,1.82053,53486706.0
2009-07-21 10:09:00,1.82053,1.82058,1.82045,1.8205,8278535.0
2009-07-21 10:10:00,1.82032,1.82035,1.8201,1.82034,11473073.0
2009-07-21 10:11:00,1.8204,1.82042,1.82011,1.82017,6829142.0
2009-07-21 10:12:00,1.82014,1.82017,1.81986,1.82017,7334112.0
2009-07-21 10:13:00,1.82032,1.82062,1.82032,1.82047,5857825.0
2009-07-21 10:14:00,1.82044,1.82044,1.81987,1.82005,31171659.0
2009-07-21 10:15:00,1.82004,1.82012,1.81987,1.82012,53149284.0
2009-07-21 10:16:00,1.82013,1.82023,1.81993,1.81993,2980675.0
2009-07-21 10:17:00,1.81989,1.82006,1.81967,1.82006,7562398.0
2009-07-21 10:18:00,1.81997,1.82023,1.81978,1.82023,4706653.0
2009-07-21 10:19:00,1.82038,1.82048,1.82031,1.82037,6760424.0
2009-07-21 10:20:00,1.82024,1.82024,1.81996,1.81996,5627218.0
2009-07-21 10:21:00,1.81984,1.81996,1.81982,1.81982,2220140.0
2009-07-21 10:22:00,1.81981,1.82008,1.81981,1.82002,3854398.0
2009-07-21 10:23:00,1.81992,1.81992,1.81938,1.81938,7213800.0
2009-07-21 10:24:00,1.81934,1.81934,1.81912,1.8193,155769517.0
2009-07-21 10:25:00,1.81935,1.81942,1.81919,1.81929,1627087.0
2009-07-21 10:26:00,1.81926,1.81926,1.81891,1.81891,12349856.0
2009-07-21 10:27:00,1.81887,1.81887,1.81854,1.81862,6553566.0
2009-07-21 10:28:00,1.81851,1.81851,1.81799,1.81799,12185354.0
2009-07-21 10:29:00,1.81783,1.81821,1.81783,1.81821,6549065.0
2009-07-21 10:30:00,1.8184,1.81849,1.81817,1.81836,3919517.0
2009-07-21 10:31:00,1.81841,1.81843,1.81817,1.81843,7428154.0
2009-07-21 10:32:00,1.81856,1.81874,1.81856,1.81859,20655221.0
2009-07-21 10:33:00,1.8186,1.8186,1.81839,1.81857,4275755.0
2009-07-21 10:34:00,1.81855,1.81859,1.81845,1.81859,14697740.0
2009-07-21 10:35:00,1.81862,1.81876,1.81862,1.81869,8405079.0
2009-07-21 10:36:00,1.8189,1.81909,1.8189,1.81899,7773817.0
2009-07-21 10:37:00,1.81888,1.81888,1.81841,1.81841,4154814.0
2009-07-21 10:38:00,1.81835,1.81835,1.8179,1.81814,15094248.0
2009-07-21 10:39:00,1.81805,1.81805,1.81719,1.81719,2191256.0
2009-07-21 10:40:00,1.81714,1.81714,1.81694,1.81703,13990950.0
2009-07-21 10:41:00,1.81684,1.81684,1.8164,1.81659,7079418.0
2009-07-21 10:42:00,1.81655,1.81706,1.81655,1.81706,5082949.0
2009-07-21 10:43:00,1.81703,1.81768,1.81703,1.81768,9123735.0
2009-07-21 10:44:00,1.8177,1.8178,1.81767,1.8178,9150544.0
2009-07-21 10:45:00,1.81774,1.81774,1.81757,1.81774,16038238.0
2009-07-21 10:46:00,1.81774,1.8178,1.81774,1.81774,10077484.0
2009-07-21 10:47:00,1.81777,1.81797,1.81777,1.81789,7118394.0
2009-07-21 10:48:00,1.81794,1.81804,1.81772,1.81796,14902525.0
2009-07-21 10:49:00,1.81792,1.81825,1.81786,1.81825,7858752.0
2009-07-21 10:50:00,1.81836,1.81862,1.81836,1.81862,4015572.0
2009-07-21 10:51:00,1.81853,1.81853,1.81793,1.81793,13988895.0
2009-07-21 10:52:00,1.81789,1.81789,1.81759,1.81759,17250726.0
2009-07-21 10:53:00,1.81754,1.81756,1.8175,1.81751,4394586.0
2009-07-21 10:54:00,1.81759,1.81792,1.81759,1.81791,32948879.0
2009-07-21 10:55:00,1.81788,1.81788,1.81772,1.81783,4277540.0
2009-07-21 10:56:00,1.81781,1.81781,1.81758,1.81758,39060000.0
2009-07-21 10:57:00,1.81748,1.81748,1.81713,1.81713,49842155.0
2009-07-21 10:58:00,1.81695,1.81702,1.81688,1.81702,5396496.0
2009-07-21 10:59:00,1.81729,1.81755,1.81729,1.81748,3772807.0
2009-07-21 11:00:00,1.81763,1.81817,1.81763,1.81792,11998560.0
2009-07-21 11:01:00,1.81771,1.81781,1.81744,1.81781,12564245.0
2009-07-21 11:02:00,1.81799,1.81823,1.81799,1.81818,9596880.0
2009-07-21 11:03:00,1.81822,1.81839,1.81802,1.81839,7764774.0
2009-07-21 11:04:00,1.81844,1.8185,1.81834,1.81843,5723848.0
2009-07-21 11:05:00,1.8185,1.81853,1.81829,1.81829,4867118.0
2009-07-21 11:06:00,1.8183,1.81841,1.8181,1.81841,7519126.0
2009-07-21 11:07:00,1.81836,1.81836,1.81821,1.81821,6837140.0
2009-07-21 11:08:00,1.81806,1.81806,1.81762,1.81762,4233728.0
2009-07-21 11:09:00,1.81751,1.81751,1.81718,1.81734,4905692.0
2009-07-21 11:10:00,1.81734,1.81737,1.81729,1.81737,19443881.0
2009-07-21 11:11:00,1.81738,1.81747,1.81727,1.81744,5982786.0
2009-07-21 11:12:00,1.81747,1.81754,1.81746,1.81747,36948960.0
2009-07-21 11:13:00,1.81751,1.81759,1.81749,1.81756,16540385.0
2009-07-21 11:14:00,1.81762,1.8177,1.81715,1.81715,5274931.0
2009-07-21 11:15:00,1.81718,1.81718,1.81704,1.81709,28483581.0
2009-07-21 11:16:00,1.81716,1.8172,1.81704,1.81704,6864283.0
2009-07-21 11:17:00,1.81689,1.81689,1.81649,1.8168,7951982.0
2009-07-21 11:18:00,1.81687,1.81687,1.8167,1.8167,1689710.0
2009-07-21 11:19:00,1.81656,1.81656,1.81622,1.81628,6407156.0
2009-07-21 11:20:00,1.81635,1.81652,1.81622,1.81652,3108561.0
2009-07-21 11:21:00,1.81651,1.81651,1.81596,1.81603,10343490.0
2009-07-21 11:22:00,1.81604,1.81625,1.81602,1.81606,34614372.0
2009-07-21 11:23:00,1.81601,1.81606,1.81464,1.81602,5785128.0
2009-07-21 11:24:00,1.81598,1.81598,1.81564,1.81564,3192469.0
2009-07-21 11:25:00,1.81557,1.81557,1.81535,1.81542,5876191.0
2009-07-21 11:26:00,1.81525,1.81525,1.81498,1.81498,17534031.0
2009-07-21 11:27:00,1.81485,1.81485,1.8145,1.81468,1449725.0
2009-07-21 11:28:00,1.81326,1.81466,1.81326,1.81425,9344967.0
2009-07-21 11:29:00,1.81427,1.81474,1.81427,1.81474,5955570.0
2009-07-21 11:30:00,1.81478,1.81542,1.81478,1.81542,9182317.0
2009-07-21 11:31:00,1.81551,1.81629,1.81551,1.81629,7746277.0
2009-07-21 11:32:00,1.81636,1.81636,1.81608,1.8162,20314338.0
2009-07-21 11:33:00,1.81636,1.81685,1.81622,1.81685,9896174.0
2009-07-21 11:34:00,1.81689,1.81703,1.81689,1.817,10081561.0
2009-07-21 11:35:00,1.81697,1.81697,1.81647,1.81669,7092479.0
2009-07-21 11:36:00,1.8167,1.81674,1.81664,1.81673,10225140.0
2009-07-21 11:37:00,1.81692,1.81694,1.81682,1.81682,32784740.0
2009-07-21 11:38:00,1.81676,1.81678,1.81649,1.81649,14586668.0
2009-07-21 11:39:00,1.81641,1.81641,1.81627,1.81627,6229034.0
2009-07-21 11:40:00,1.81624,1.81634,1.81622,1.81634,7926390.0
2009-07-21 11:41:00,1.81635,1.81649,1.81635,1.81649,2328914.0
2009-07-21 11:42:00,1.81641,1.81655,1.81627,1.8164,5800084.0
2009-07-21 11:43:00,1.81644,1.81662,1.81642,1.81662,2248039.0
2009-07-21 11:44:00,1.81665,1.81682,1.81665,1.81675,5945998.0
2009-07-21 11:45:00,1.81686,1.81709,1.81686,1.81704,7195856.0
2009-07-21 11:46:00,1.81707,1.81728,1.81707,1.81728,8069049.0
2009-07-21 11:47:00,1.81718,1.81755,1.81718,1.81755,5290981.0
2009-07-21 11:48:00,1.81774,1.81775,1.8176,1.81765,17488603.0
2009-07-21 11:49:00,1.81784,1.81837,1.81784,1.81837,6358656.0
2009-07-21 11:50:00,1.81843,1.81845,1.81828,1.81844,24023920.0
2009-07-21 11:51:00,1.81841,1.81849,1.81815,1.81815,7008322.0
2009-07-21 11:52:00,1.81819,1.81819,1.81799,1.81799,4305469.0
2009-07-21 11:53:00,1.81798,1.818,1.81765,1.81766,6048951.0
2009-07-21 11:54:00,1.81763,1.81765,1.81659,1.81669,13821424.0
2009-07-21 11:55:00,1.81683,1.81708,1.81676,1.81676,5999615.0
2009-07-21 11:56:00,1.81662,1.81662,1.81625,1.81626,12624936.0
2009-07-21 11:57:00,1.81627,1.81627,1.81605,1.81627,4571775.0
2009-07-21 11:58:00,1.81636,1.81646,1.81636,1.81644,39187286.0
2009-07-21 11:59:00,1.81639,1.81639,1.81607,1.81607,6581629.0
2009-07-21 12:00:00,1.816,1.816,1.81588,1.81592,5977956.0
2009-07-21 12:01:00,1.81594,1.81594,1.81585,1.81591,3172115.0
2009-07-21 12:02:00,1.81579,1.81603,1.81571,1.81603,5956544.0
2009-07-21 12:03:00,1.81597,1.81597,1.81568,1.81568,10539941.0
2009-07-21 12:04:00,1.81551,1.81569,1.81546,1.81554,10121200.0
2009-07-21 12:05:00,1.81565,1.81565,1.8153,1.8153,3907722.0
2009-07-21 12:06:00,1.8152,1.8152,1.81506,1.81506,8864533.0
2009-07-21 12:07:00,1.81521,1.81521,1.8151,1.81514,3220467.0
2009-07-21 12:08:00,1.81505,1.81505,1.81465,1.815,57197368.0
2009-07-21 12:09:00,1.815,1.81508,1.81467,1.81467,5761166.0
2009-07-21 12:10:00,1.81465,1.8147,1.81462,1.81462,11437497.0
2009-07-21 12:11:00,1.81451,1.8147,1.81446,1.8147,22858544.0
2009-07-21 12:12:00,1.81474,1.81492,1.81474,1.81492,24076387.0
2009-07-21 12:13:00,1.81493,1.81504,1.81482,1.81489,17008771.0
2009-07-21 12:14:00,1.81484,1.81513,1.81484,1.815,3844604.0
2009-07-21 12:15:00,1.81507,1.81516,1.81479,1.8151,5869497.0
2009-07-21 12:16:00,1.81526,1.81526,1.81504,1.81506,3743632.0
2009-07-21 12:17:00,1.81502,1.81502,1.81474,1.81488,5236122.0
2009-07-21 12:18:00,1.81506,1.81513,1.8149,1.81494,6221008.0
2009-07-21 12:19:00,1.81503,1.81516,1.81503,1.81516,5310369.0
2009-07-21 12:20:00,1.81523,1.81531,1.81522,1.81531,25215660.0
2009-07-21 12:21:00,1.81524,1.81531,1.81524,1.8153,11933919.0
2009-07-21 12:22:00,1.81531,1.81533,1.81524,1.81526,11583150.0
2009-07-21 12:23:00,1.81524,1.81541,1.81494,1.81494,6728521.0
2009-07-21 12:24:00,1.81539,1.81564,1.81539,1.81562,9764331.0
2009-07-21 12:25:00,1.81576,1.81596,1.81576,1.81596,4407560.0
2009-07-21 12:26:00,1.81599,1.816,1.81587,1.816,34671876.0
2009-07-21 12:27:00,1.81605,1.81605,1.81582,1.81604,10802947.0
2009-07-21 12:28:00,1.81616,1.81616,1.81603,1.81603,2649025.0
2009-07-21 12:29:00,1.8161,1.8161,1.81599,1.81599,2648206.0
2009-07-21 12:30:00,1.81588,1.81588,1.81558,1.81563,8347096.0
2009-07-21 12:31:00,1.81564,1.81593,1.81564,1.81593,6223484.0
2009-07-21 12:32:00,1.81594,1.81619,1.81589,1.8161,5730778.0
2009-07-21 12:33:00,1.81611,1.81612,1.81603,1.81603,5590999.0
2009-07-21 12:34:00,1.81598,1.81598,1.81491,1.81555,12983574.0
2009-07-21 12:35:00,1.8155,1.8155,1.81513,1.81525,13689018.0
2009-07-21 12:36:00,1.8152,1.81559,1.8152,1.81558,11855628.0
2009-07-21 12:37:00,1.81569,1.81569,1.81546,1.81546,5042324.0
2009-07-21 12:38:00,1.81547,1.81552,1.81525,1.81539,15153581.0
2009-07-21 12:39:00,1.81539,1.8157,1.81539,1.81561,10841565.0
2009-07-21 12:40:00,1.81551,1.81551,1.81517,1.81517,7105855.0
2009-07-21 12:41:00,1.81486,1.81515,1.81486,1.8149,10827101.0
2009-07-21 12:42:00,1.81479,1.8149,1.8147,1.81487,9834369.0
2009-07-21 12:43:00,1.81481,1.81481,1.81473,1.81474,2312939.0
2009-07-21 12:44:00,1.81472,1.81472,1.81459,1.81468,4548758.0
2009-07-21 12:45:00,1.81468,1.81476,1.81463,1.81463,5139729.0
2009-07-21 12:46:00,1.81472,1.8148,1.81471,1.81476,32998392.0
2009-07-21 12:47:00,1.81466,1.81466,1.81449,1.8146,13319913.0
2009-07-21 12:48:00,1.81459,1.81469,1.81459,1.81469,11249759.0
2009-07-21 12:49:00,1.81467,1.81478,1.81417,1.81478,5538456.0
2009-07-21 12:50:00,1.81481,1.8149,1.81481,1.81489,6391258.0
2009-07-21 12:51:00,1.81477,1.81477,1.81434,1.81434,10593144.0
2009-07-21 12:52:00,1.81423,1.81423,1.81399,1.81402,10814856.0
2009-07-21 12:53:00,1.81404,1.81407,1.81257,1.81396,6764852.0
2009-07-21 12:54:00,1.81426,1.81429,1.81363,1.81363,3482439.0
2009-07-21 12:55:00,1.81374,1.81387,1.81374,1.81378,31650925.0
2009-07-21 12:56:00,1.81365,1.81396,1.81365,1.81396,12755801.0
2009-07-21 12:57:00,1.81398,1.81404,1.81397,1.81397,28431117.0
2009-07-21 12:58:00,1.81391,1.81406,1.81378,1.81406,5637690.0
2009-07-21 12:59:00,1.81411,1.8144,1.81411,1.8144,44317196.0
2009-07-21 13:00:00,1.81413,1.8142,1.81381,1.81381,6638968.0
2009-07-21 13:01:00,1.81362,1.81362,1.81335,1.81335,7495373.0
2009-07-21 13:02:00,1.81336,1.81353,1.81336,1.81353,20824706.0
2009-07-21 13:03:00,1.81347,1.81353,1.81341,1.81341,13840323.0
2009-07-21 13:04:00,1.81336,1.81354,1.81336,1.81354,2571179.0
2009-07-21 13:05:00,1.8134,1.8134,1.81313,1.81324,2474412.0
2009-07-21 13:06:00,1.81329,1.81349,1.81329,1.81349,5160435.0
2009-07-21 13:07:00,1.81345,1.81345,1.81309,1.81309,8256115.0
2009-07-21 13:08:00,1.81297,1.81314,1.81285,1.81314,2570686.0
2009-07-21 13:09:00,1.81323,1.81342,1.81323,1.81338,4022043.0
2009-07-21 13:10:00,1.8133,1.8133,1.81289,1.81289,13394160.0
2009-07-21 13:11:00,1.81274,1.8128,1.81257,1.81264,10180762.0
2009-07-21 13:12:00,1.8127,1.8127,1.81252,1.81256,8581915.0
2009-07-21 13:13:00,1.8126,1.8126,1.8125,1.81252,5722660.0
2009-07-21 13:14:00,1.81251,1.81263,1.81251,1.81255,10165046.0
2009-07-21 13:15:00,1.81251,1.81251,1.81227,1.81227,6394752.0
2009-07-21 13:16:00,1.81242,1.81273,1.81242,1.81273,16123647.0
2009-07-21 13:17:00,1.81272,1.81272,1.81235,1.81246,4893837.0
2009-07-21 13:18:00,1.81241,1.81264,1.81241,1.81264,49468324.0
2009-07-21 13:19:00,1.81268,1.81276,1.81262,1.81276,25720443.0
2009-07-21 13:20:00,1.81293,1.81315,1.81287,1.81287,27833290.0
2009-07-21 13:21:00,1.81268,1.81282,1.81252,1.81252,12792327.0
2009-07-21 13:22:00,1.81303,1.81336,1.81303,1.81328,7163166.0
2009-07-21 13:23:00,1.81321,1.81357,1.81321,1.81357,10092561.0
2009-07-21 13:24:00,1.81374,1.81398,1.81362,1.81367,11116476.0
2009-07-21 13:25:00,1.81366,1.81381,1.81362,1.81381,11623464.0
2009-07-21 13:26:00,1.81381,1.81397,1.81381,1.8139,11210854.0
2009-07-21 13:27:00,1.81395,1.81395,1.81359,1.81359,5461852.0
2009-07-21 13:28:00,1.81362,1.81405,1.81362,1.81405,29408233.0
2009-07-21 13:29:00,1.81406,1.81408,1.81397,1.81397,7607619.0
2009-07-21 13:30:00,1.8139,1.81402,1.81388,1.81402,8461597.0
2009-07-21 13:31:00,1.81391,1.81392,1.81372,1.81387,7968101.0
2009-07-21 13:32:00,1.81379,1.81379,1.81319,1.81319,69607668.0
2009-07-21 13:33:00,1.81318,1.81327,1.81318,1.81325,6054596.0
2009-07-21 13:34:00,1.8132,1.8132,1.81285,1.81289,17204800.0
2009-07-21 13:35:00,1.81267,1.81267,1.81232,1.81239,3389213.0
2009-07-21 13:36:00,1.81246,1.81258,1.8124,1.8124,4035269.0
2009-07-21 13:37:00,1.81239,1.81272,1.81239,1.81257,6919123.0
2009-07-21 13:38:00,1.81267,1.81284,1.81267,1.81267,10592318.0
2009-07-21 13:39:00,1.81261,1.81295,1.81254,1.81295,28426640.0
2009-07-21 13:40:00,1.81313,1.81332,1.81311,1.81311,4997907.0
2009-07-21 13:41:00,1.81306,1.81329,1.81269,1.81329,11475768.0
2009-07-21 13:42:00,1.81311,1.81311,1.81261,1.81261,44211183.0
2009-07-21 13:43:00,1.81309,1.81326,1.81307,1.81326,2233625.0
2009-07-21 13:44:00,1.81323,1.8136,1.81323,1.8136,18279924.0
2009-07-21 13:45:00,1.81358,1.81358,1.81336,1.81336,11279481.0
2009-07-21 13:46:00,1.81327,1.81332,1.81317,1.81318,4898379.0
2009-07-21 13:47:00,1.81313,1.81325,1.81301,1.81311,10175740.0
2009-07-21 13:48:00,1.81302,1.81302,1.81285,1.81285,3462207.0
2009-07-21 13:49:00,1.81276,1.81276,1.81247,1.81247,11284826.0
2009-07-21 13:50:00,1.81246,1.81256,1.81225,1.81225,5449168.0
2009-07-21 13:51:00,1.81225,1.81239,1.81225,1.81239,2334569.0
2009-07-21 13:52:00,1.81234,1.81234,1.81192,1.81192,9010347.0
2009-07-21 13:53:00,1.81189,1.81189,1.81163,1.81163,5249600.0
2009-07-21 13:54:00,1.81157,1.81157,1.8114,1.81144,2090164.0
2009-07-21 13:55:00,1.81138,1.81163,1.81127,1.81163,9460009.0
2009-07-21 13:56:00,1.81176,1.81176,1.81162,1.81171,28969437.0
2009-07-21 13:57:00,1.81175,1.81195,1.81173,1.81195,17829025.0
2009-07-21 13:58:00,1.81196,1.81204,1.8117,1.8117,3721287.0
2009-07-21 13:59:00,1.81166,1.81175,1.81163,1.81169,5541960.0
2009-07-21 14:00:00,1.8117,1.81182,1.8117,1.81171,4412714.0
2009-07-21 14:01:00,1.81163,1.81175,1.81158,1.81171,14002828.0
2009-07-21 14:02:00,1.81175,1.81193,1.81169,1.81169,2023734.0
2009-07-21 14:03:00,1.81189,1.81193,1.81168,1.81181,7221606.0
2009-07-21 14:04:00,1.81186,1.81196,1.81176,1.81196,8699488.0
2009-07-21 14:05:00,1.81197,1.81207,1.81197,1.812,5029574.0
2009-07-21 14:06:00,1.81212,1.81234,1.81212,1.81234,18201184.0
2009-07-21 14:07:00,1.81241,1.81264,1.81237,1.81264,16770560.0
2009-07-21 14:08:00,1.81284,1.81309,1.81284,1.81303,8789875.0
2009-07-21 14:09:00,1.81288,1.81289,1.81276,1.81276,19701484.0
2009-07-21 14:10:00,1.81271,1.81271,1.81216,1.81216,4019975.0
2009-07-21 14:11:00,1.81217,1.81226,1.81217,1.81224,6830963.0
2009-07-21 14:12:00,1.81209,1.81218,1.81204,1.81218,8314350.0
2009-07-21 14:13:00,1.81225,1.8124,1.81225,1.81237,5620614.0
2009-07-21 14:14:00,1.81246,1.81273,1.81246,1.81273,2785372.0
2009-07-21 14:15:00,1.8126,1.8126,1.81219,1.81219,16456663.0
2009-07-21 14:16:00,1.81229,1.81278,1.81229,1.81278,60824282.0
2009-07-21 14:17:00,1.8128,1.81294,1.8128,1.81288,1927459.0
2009-07-21 14:18:00,1.81287,1.813,1.81287,1.81293,3981079.0
2009-07-21 14:19:00,1.81292,1.81305,1.81281,1.81281,5524143.0
2009-07-21 14:20:00,1.81288,1.81288,1.8125,1.8125,2191091.0
2009-07-21 14:21:00,1.81244,1.81266,1.81217,1.81266,12230446.0
2009-07-21 14:22:00,1.8126,1.8126,1.81189,1.81252,2361353.0
2009-07-21 14:23:00,1.81241,1.81241,1.81207,1.81225,11583616.0
2009-07-21 14:24:00,1.81238,1.81259,1.81236,1.81244,4731714.0
2009-07-21 14:25:00,1.81241,1.81241,1.81232,1.81232,3795128.0
2009-07-21 14:26:00,1.81221,1.81226,1.8121,1.8121,15617153.0
2009-07-21 14:27:00,1.81193,1.81193,1.81152,1.81152,7003192.0
2009-07-21 14:28:00,1.81141,1.81155,1.81135,1.81135,120514000.0
2009-07-21 14:29:00,1.81143,1.81143,1.81107,1.8111,10794563.0
2009-07-21 14:30:00,1.81099,1.81099,1.81055,1.81056,2624770.0
2009-07-21 14:31:00,1.81063,1.81087,1.81063,1.81087,6702430.0
2009-07-21 14:32:00,1.81099,1.81125,1.81099,1.81125,15784416.0
2009-07-21 14:33:00,1.8113,1.81158,1.81116,1.81158,5298977.0
2009-07-21 14:34:00,1.81154,1.81154,1.81118,1.81134,10474129.0
2009-07-21 14:35:00,1.81144,1.81151,1.81134,1.81143,6328717.0
2009-07-21 14:36:00,1.81135,1.81165,1.81135,1.81165,4200695.0
2009-07-21 14:37:00,1.81161,1.81193,1.81161,1.81193,14581663.0
2009-07-21 14:38:00,1.81187,1.81197,1.81185,1.81185,4376121.0
2009-07-21 14:39:00,1.81178,1.81205,1.81166,1.81205,56164964.0
2009-07-21 14:40:00,1.81193,1.81199,1.81186,1.81186,4548908.0
2009-07-21 14:41:00,1.81186,1.81228,1.81186,1.81228,3188308.0
2009-07-21 14:42:00,1.8124,1.81265,1.8124,1.81249,79494040.0
2009-07-21 14:43:00,1.81249,1.81249,1.81235,1.81237,11255105.0
2009-07-21 14:44:00,1.8124,1.81249,1.81226,1.81226,12805512.0
2009-07-21 14:45:00,1.81238,1.81263,1.81236,1.81263,6178629.0
2009-07-21 14:46:00,1.81275,1.813,1.81271,1.813,15369245.0
2009-07-21 14:47:00,1.81305,1.81305,1.81286,1.81289,7105812.0
2009-07-21 14:48:00,1.81309,1.81333,1.81309,1.81333,62751920.0
2009-07-21 14:49:00,1.81325,1.81342,1.81323,1.81323,7121292.0
2009-07-21 14:50:00,1.81325,1.81325,1.81305,1.81305,4903338.0
2009-07-21 14:51:00,1.81305,1.81322,1.81304,1.81322,3435876.0
2009-07-21 14:52:00,1.81292,1.81335,1.81292,1.81305,4495461.0
2009-07-21 14:53:00,1.813,1.813,1.81268,1.81281,24261202.0
2009-07-21 14:54:00,1.81291,1.81333,1.81291,1.81333,2672595.0
2009-07-21 14:55:00,1.81331,1.81331,1.81297,1.81306,7682399.0
2009-07-21 14:56:00,1.81293,1.81293,1.8125,1.81251,8253061.0
2009-07-21 14:57:00,1.81262,1.81267,1.81243,1.81263,6999419.0
2009-07-21 14:58:00,1.81279,1.81311,1.81279,1.81311,52252512.0
2009-07-21 14:59:00,1.81292,1.81335,1.81292,1.81335,7675175.0
2009-07-21 15:00:00,1.81327,1.81329,1.81312,1.81326,3723406.0
2009-07-21 15:01:00,1.81314,1.81315,1.81268,1.81268,4481417.0
2009-07-21 15:02:00,1.81248,1.81252,1.81207,1.81208,4380260.0
2009-07-21 15:03:00,1.81201,1.81201,1.81139,1.81139,12104813.0
2009-07-21 15:04:00,1.81132,1.81132,1.80943,1.80946,33076470.0
2009-07-21 15:05:00,1.8094,1.8094,1.80896,1.80913,4953795.0
2009-07-21 15:06:00,1.80905,1.80905,1.80838,1.80838,59351950.0
2009-07-21 15:07:00,1.80833,1.80853,1.8083,1.80852,8054042.0
2009-07-21 15:08:00,1.80852,1.80852,1.80787,1.80787,5867889.0
2009-07-21 15:09:00,1.80791,1.80834,1.80791,1.80826,15632530.0
2009-07-21 15:10:00,1.80804,1.80813,1.808,1.80802,9907309.0
2009-07-21 15:11:00,1.80805,1.80827,1.80803,1.80805,6530723.0
2009-07-21 15:12:00,1.80797,1.80797,1.8073,1.80788,12663599.0
2009-07-21 15:13:00,1.80794,1.80816,1.80794,1.80815,2872787.0
2009-07-21 15:14:00,1.80819,1.80821,1.80804,1.80821,121552630.0
2009-07-21 15:15:00,1.8082,1.80851,1.8082,1.80851,5523335.0
2009-07-21 15:16:00,1.80858,1.80864,1.80857,1.80861,15517913.0
2009-07-21 15:17:00,1.80858,1.80879,1.80858,1.80879,3024029.0
2009-07-21 15:18:00,1.80893,1.80924,1.80888,1.80923,17699225.0
2009-07-21 15:19:00,1.80927,1.80947,1.80927,1.80943,9233799.0
2009-07-21 15:20:00,1.80949,1.80953,1.80932,1.80953,4795985.0
2009-07-21 15:21:00,1.80953,1.80964,1.80947,1.80964,4172985.0
2009-07-21 15:22:00,1.80981,1.80992,1.80973,1.80973,3375058.0
2009-07-21 15:23:00,1.80971,1.81004,1.80967,1.81004,7569345.0
2009-07-21 15:24:00,1.81013,1.81018,1.80985,1.80985,13520211.0
2009-07-21 15:25:00,1.80991,1.80993,1.80978,1.80978,3461947.0
2009-07-21 15:26:00,1.80984,1.80984,1.80945,1.80962,42273363.0
2009-07-21 15:27:00,1.80962,1.80979,1.80951,1.80979,5830196.0
2009-07-21 15:28:00,1.81003,1.81026,1.81003,1.81026,7977920.0
2009-07-21 15:29:00,1.81014,1.81014,1.80987,1.80987,10582657.0
2009-07-21 15:30:00,1.80993,1.80993,1.80966,1.80966,115405632.0
2009-07-21 15:31:00,1.80946,1.80946,1.80903,1.80945,4970027.0
2009-07-21 15:32:00,1.80965,1.80996,1.80965,1.80982,67295280.0
2009-07-21 15:33:00,1.80968,1.80968,1.80893,1.80897,5209401.0
2009-07-21 15:34:00,1.80895,1.80895,1.80828,1.80828,5933383.0
2009-07-21 15:35:00,1.80835,1.80854,1.80819,1.80819,11127202.0
2009-07-21 15:36:00,1.808,1.80814,1.80787,1.80808,5916458.0
2009-07-21 15:37:00,1.8082,1.80908,1.8082,1.80908,18420272.0
2009-07-21 15:38:00,1.80925,1.8093,1.80915,1.8092,1679343.0
2009-07-21 15:39:00,1.80916,1.80922,1.80908,1.80908,6897033.0
2009-07-21 15:40:00,1.80897,1.80923,1.80897,1.80923,6737588.0
2009-07-21 15:41:00,1.8093,1.80938,1.80923,1.80923,5147070.0
2009-07-21 15:42:00,1.80922,1.80922,1.80887,1.80918,2691397.0
2009-07-21 15:43:00,1.80932,1.80968,1.80932,1.80955,7937804.0
2009-07-21 15:44:00,1.80968,1.80979,1.80955,1.80955,136155123.0
2009-07-21 15:45:00,1.8095,1.81014,1.80945,1.81014,3183096.0
2009-07-21 15:46:00,1.81008,1.81023,1.80999,1.81,5288658.0
2009-07-21 15:47:00,1.81001,1.81015,1.80994,1.81015,4818364.0
2009-07-21 15:48:00,1.81026,1.81039,1.8102,1.81021,1993474.0
2009-07-21 15:49:00,1.81007,1.81007,1.80966,1.80966,4915733.0
2009-07-21 15:50:00,1.80938,1.80938,1.80901,1.80902,6505510.0
2009-07-21 15:51:00,1.80925,1.80935,1.80925,1.80931,5394095.0
2009-07-21 15:52:00,1.80925,1.80925,1.80818,1.80834,28494675.0
2009-07-21 15:53:00,1.80826,1.80829,1.8081,1.80818,3900741.0
2009-07-21 15:54:00,1.80805,1.8082,1.80798,1.80818,5034074.0
2009-07-21 15:55:00,1.80806,1.80808,1.80788,1.80788,6405457.0
2009-07-21 15:56:00,1.80786,1.80797,1.80772,1.8078,24300461.0
2009-07-21 15:57:00,1.80781,1.80799,1.80773,1.80773,5246692.0
2009-07-21 15:58:00,1.80791,1.808,1.8078,1.808,54041820.0
2009-07-21 15:59:00,1.80808,1.80831,1.80808,1.80831,28017130.0
2009-07-21 16:00:00,1.80828,1.8086,1.80826,1.8086,10042730.0
2009-07-21 16:01:00,1.80878,1.80917,1.80878,1.80917,6239565.0
2009-07-21 16:02:00,1.80927,1.80952,1.80927,1.80952,103253304.0
2009-07-21 16:03:00,1.80961,1.81005,1.80961,1.81005,21496740.0
2009-07-21 16:04:00,1.81004,1.81004,1.80912,1.80912,6020660.0
2009-07-21 16:05:00,1.80905,1.80905,1.80862,1.80862,11084769.0
2009-07-21 16:06:00,1.80865,1.80865,1.80846,1.80848,12222006.0
2009-07-21 16:07:00,1.80841,1.80841,1.80809,1.80811,11158917.0
2009-07-21 16:08:00,1.80831,1.80844,1.80831,1.80842,10670020.0
2009-07-21 16:09:00,1.80823,1.80835,1.80809,1.80809,4717565.0
2009-07-21 16:10:00,1.80819,1.80819,1.80793,1.80809,11053184.0
2009-07-21 16:11:00,1.80819,1.80865,1.80819,1.80865,2553417.0
2009-07-21 16:12:00,1.80857,1.80857,1.80797,1.80797,48771600.0
2009-07-21 16:13:00,1.8079,1.8079,1.80768,1.80768,5515967.0
2009-07-21 16:14:00,1.80738,1.80751,1.80711,1.80751,12390668.0
2009-07-21 16:15:00,1.8075,1.80783,1.8075,1.80778,5310185.0
2009-07-21 16:16:00,1.80772,1.80777,1.80754,1.80754,15656965.0
2009-07-21 16:17:00,1.80738,1.80753,1.80712,1.8075,5334377.0
2009-07-21 16:18:00,1.80772,1.8083,1.80772,1.8083,2943180.0
2009-07-21 16:19:00,1.80829,1.80864,1.80829,1.80864,9740266.0
2009-07-21 16:20:00,1.80882,1.80915,1.80882,1.80915,5967713.0
2009-07-21 16:21:00,1.80926,1.80946,1.80926,1.80937,3089663.0
2009-07-21 16:22:00,1.80948,1.80982,1.80948,1.80982,9365529.0
2009-07-21 16:23:00,1.80983,1.8099,1.80967,1.80967,7382424.0
2009-07-21 16:24:00,1.80958,1.80973,1.80957,1.80966,5445432.0
2009-07-21 16:25:00,1.80975,1.81001,1.80974,1.81001,11484760.0
2009-07-21 16:26:00,1.80992,1.80993,1.80979,1.80979,6204037.0
2009-07-21 16:27:00,1.80983,1.81006,1.80983,1.81004,5494046.0
2009-07-21 16:28:00,1.81007,1.81007,1.80949,1.80951,15180183.0
2009-07-21 16:29:00,1.80947,1.80947,1.80905,1.80905,7665174.0
2009-07-21 16:30:00,1.80911,1.80928,1.80902,1.80928,6944794.0
2009-07-21 16:31:00,1.80929,1.80957,1.80922,1.80957,5594148.0
2009-07-21 16:32:00,1.8097,1.80986,1.8097,1.8098,5991052.0
2009-07-21 16:33:00,1.80978,1.80978,1.80963,1.80976,5177680.0
2009-07-21 16:34:00,1.80987,1.81001,1.80975,1.80975,6703998.0
2009-07-21 16:35:00,1.80978,1.80978,1.80953,1.80957,4035840.0
2009-07-21 16:36:00,1.8092,1.80949,1.8092,1.80945,10506163.0
2009-07-21 16:37:00,1.80958,1.80972,1.80954,1.80972,8796692.0
2009-07-21 16:38:00,1.80984,1.81029,1.80984,1.81018,8883285.0
2009-07-21 16:39:00,1.81015,1.81015,1.80981,1.80981,7055701.0
2009-07-21 16:40:00,1.80983,1.8101,1.80981,1.81009,66480320.0
2009-07-21 16:41:00,1.81021,1.81029,1.81003,1.81006,27950383.0
2009-07-21 16:42:00,1.81002,1.8102,1.80986,1.8102,5009425.0
2009-07-21 16:43:00,1.81036,1.81056,1.81036,1.81056,21957150.0
2009-07-21 16:44:00,1.81047,1.81047,1.81028,1.81031,4480266.0
2009-07-21 16:45:00,1.81044,1.81071,1.81044,1.81066,6580603.0
2009-07-21 16:46:00,1.81061,1.81073,1.81043,1.81073,30341864.0
2009-07-21 16:47:00,1.81072,1.81095,1.81063,1.81095,11007495.0
2009-07-21 16:48:00,1.81082,1.811,1.81082,1.81089,1880321.0
2009-07-21 16:49:00,1.81101,1.81118,1.81101,1.81113,6228572.0
2009-07-21 16:50:00,1.81122,1.8117,1.81099,1.8117,4240765.0
2009-07-21 16:51:00,1.81184,1.81229,1.81184,1.81229,6124531.0
2009-07-21 16:52:00,1.81226,1.81226,1.81192,1.81222,11438714.0
2009-07-21 16:53:00,1.81237,1.81252,1.81213,1.81213,7840696.0
2009-07-21 16:54:00,1.8125,1.81251,1.81202,1.81239,7113544.0
2009-07-21 16:55:00,1.81249,1.81278,1.81249,1.81278,9442188.0
2009-07-21 16:56:00,1.81282,1.81314,1.81277,1.81314,3469670.0
2009-07-21 16:57:00,1.81317,1.81357,1.81317,1.81352,14121270.0
2009-07-21 16:58:00,1.81352,1.81385,1.81308,1.81308,22763300.0
2009-07-21 16:59:00,1.81285,1.81285,1.81249,1.81249,11483483.0
2009-07-21 17:00:00,1.81237,1.81237,1.81203,1.81203,9710550.0
2009-07-21 17:01:00,1.81195,1.81205,1.81193,1.81205,10193758.0
2009-07-21 17:02:00,1.81216,1.81226,1.81211,1.81217,8480094.0
2009-07-21 17:03:00,1.81235,1.81246,1.81235,1.81238,20337292.0
2009-07-21 17:04:00,1.81233,1.81241,1.81228,1.8123,10188148.0
2009-07-21 17:05:00,1.81223,1.81223,1.81205,1.81205,21612832.0
2009-07-21 17:06:00,1.81192,1.81211,1.81174,1.81181,10834272.0
2009-07-21 17:07:00,1.81184,1.812,1.81184,1.81187,7187735.0
2009-07-21 17:08:00,1.81183,1.81188,1.8113,1.8113,115992600.0
2009-07-21 17:09:00,1.81131,1.81164,1.81131,1.81164,13090297.0
2009-07-21 17:10:00,1.81157,1.81158,1.81141,1.81145,39082963.0
2009-07-21 17:11:00,1.81144,1.81168,1.81142,1.8115,8439182.0
2009-07-21 17:12:00,1.81129,1.81129,1.81102,1.81102,8078442.0
2009-07-21 17:13:00,1.81099,1.81111,1.81093,1.81107,4327970.0
2009-07-21 17:14:00,1.81123,1.81144,1.81123,1.81137,2370933.0
2009-07-21 17:15:00,1.8115,1.81171,1.8115,1.81164,6582797.0
2009-07-21 17:16:00,1.81157,1.81182,1.81154,1.81176,6552194.0
2009-07-21 17:17:00,1.81172,1.81172,1.81155,1.81162,5306500.0
2009-07-21 17:18:00,1.81164,1.81195,1.81164,1.81195,6171116.0
2009-07-21 17:19:00,1.81202,1.81232,1.81202,1.81212,8060308.0
2009-07-21 17:20:00,1.81203,1.81217,1.81203,1.81206,3539561.0
2009-07-21 17:21:00,1.81204,1.81204,1.8118,1.81185,10474916.0
2009-07-21 17:22:00,1.81191,1.81193,1.81166,1.81193,9266758.0
2009-07-21 17:23:00,1.81196,1.81213,1.81196,1.81206,8600486.0
2009-07-21 17:24:00,1.81197,1.81244,1.81197,1.81244,15960314.0
2009-07-21 17:25:00,1.81244,1.81266,1.81244,1.81263,8695998.0
2009-07-21 17:26:00,1.81268,1.81268,1.81252,1.81257,32398920.0
2009-07-21 17:27:00,1.81257,1.8127,1.81253,1.8127,10397429.0
2009-07-21 17:28:00,1.81269,1.81274,1.8126,1.8127,10546583.0
2009-07-21 17:29:00,1.81255,1.81304,1.81255,1.81304,5045509.0
2009-07-21 17:30:00,1.81307,1.81323,1.813,1.81323,3838221.0
2009-07-21 17:31:00,1.81329,1.81353,1.81315,1.81353,4447481.0
2009-07-21 17:32:00,1.81358,1.81376,1.81349,1.81366,2515296.0
2009-07-21 17:33:00,1.81379,1.814,1.81379,1.81399,11042639.0
2009-07-21 17:34:00,1.81404,1.81424,1.81404,1.81415,6665514.0
2009-07-21 17:35:00,1.81451,1.81453,1.81439,1.81442,8380824.0
2009-07-21 17:36:00,1.8145,1.81484,1.8145,1.81478,4110381.0
2009-07-21 17:37:00,1.81476,1.81487,1.81464,1.81487,9214908.0
2009-07-21 17:38:00,1.81487,1.81487,1.8146,1.8146,58904300.0
2009-07-21 17:39:00,1.81448,1.81449,1.81428,1.81447,27434420.0
2009-07-21 17:40:00,1.81448,1.81448,1.81409,1.81432,5981685.0
2009-07-21 17:41:00,1.81434,1.81464,1.81432,1.81464,8477520.0
2009-07-21 17:42:00,1.81466,1.81526,1.81466,1.81526,77755644.0
2009-07-21 17:43:00,1.81532,1.81533,1.81521,1.81525,15087223.0
2009-07-21 17:44:00,1.81524,1.81552,1.81522,1.81552,4664719.0
2009-07-21 17:45:00,1.81539,1.81539,1.81508,1.81528,3430210.0
2009-07-21 17:46:00,1.8153,1.8158,1.8153,1.8158,100990240.0
2009-07-21 17:47:00,1.81582,1.81607,1.81575,1.81575,13420651.0
2009-07-21 17:48:00,1.8158,1.81608,1.8158,1.81608,7790224.0
2009-07-21 17:49:00,1.81613,1.81613,1.81594,1.81599,10555198.0
2009-07-21 17:50:00,1.81598,1.81598,1.81575,1.81587,4726053.0
2009-07-21 17:51:00,1.81582,1.81584,1.81574,1.81574,11369565.0
2009-07-21 17:52:00,1.8159,1.81622,1.81582,1.81622,6879397.0
2009-07-21 17:53:00,1.81634,1.81659,1.81511,1.81643,5265338.0
2009-07-21 17:54:00,1.81662,1.81673,1.81658,1.81658,12465696.0
2009-07-21 17:55:00,1.81659,1.81678,1.81652,1.81678,9012569.0
2009-07-21 17:56:00,1.81698,1.81723,1.81688,1.81688,5569402.0
2009-07-21 17:57:00,1.81686,1.81729,1.81686,1.81729,5885096.0
2009-07-21 17:58:00,1.8173,1.81747,1.81728,1.81747,6988538.0
2009-07-21 17:59:00,1.81743,1.81771,1.81743,1.81771,9455329.0
2009-07-21 18:00:00,1.81775,1.81799,1.81775,1.81799,8125739.0
2009-07-21 18:01:00,1.8181,1.8181,1.81759,1.81759,4895225.0
2009-07-21 18:02:00,1.81742,1.81742,1.81669,1.81669,13286990.0
2009-07-21 18:03:00,1.81658,1.81658,1.81595,1.81595,6857114.0
2009-07-21 18:04:00,1.81608,1.81645,1.81608,1.81645,3844130.0
2009-07-21 18:05:00,1.81643,1.81643,1.81617,1.81625,12876776.0
2009-07-21 18:06:00,1.81629,1.81657,1.81629,1.81657,176221298.0
2009-07-21 18:07:00,1.81675,1.81687,1.81662,1.81687,7596888.0
2009-07-21 18:08:00,1.81686,1.81686,1.81668,1.81679,11243106.0
2009-07-21 18:09:00,1.81687,1.81702,1.81687,1.81688,9476160.0
2009-07-21 18:10:00,1.8168,1.8168,1.81658,1.81673,3886355.0
2009-07-21 18:11:00,1.81679,1.81689,1.81665,1.81665,5905471.0
2009-07-21 18:12:00,1.81664,1.81664,1.81648,1.81659,9502739.0
2009-07-21 18:13:00,1.81666,1.81683,1.81666,1.81674,5821018.0
2009-07-21 18:14:00,1.81684,1.81705,1.81684,1.81705,25625867.0
2009-07-21 18:15:00,1.8171,1.8171,1.81688,1.81688,5076556.0
2009-07-21 18:16:00,1.81678,1.81694,1.81659,1.81694,9801113.0
2009-07-21 18:17:00,1.81701,1.8171,1.81691,1.8171,6356941.0
2009-07-21 18:18:00,1.81708,1.81708,1.81695,1.81699,6253643.0
2009-07-21 18:19:00,1.81684,1.81707,1.81677,1.81707,6530974.0
2009-07-21 18:20:00,1.81719,1.81882,1.81719,1.81882,13139620.0
2009-07-21 18:21:00,1.81887,1.819,1.81885,1.81899,4582498.0
2009-07-21 18:22:00,1.81899,1.81933,1.81889,1.81933,17039913.0
2009-07-21 18:23:00,1.81931,1.81957,1.81892,1.81957,11970468.0
2009-07-21 18:24:00,1.81963,1.81985,1.81963,1.81985,4413689.0
2009-07-21 18:25:00,1.8199,1.82012,1.8199,1.82012,13569609.0
2009-07-21 18:26:00,1.82015,1.8211,1.82015,1.8211,59555865.0
2009-07-21 18:27:00,1.82102,1.82106,1.8209,1.82106,5443862.0
2009-07-21 18:28:00,1.82103,1.82115,1.82095,1.82098,8656398.0
2009-07-21 18:29:00,1.82099,1.82108,1.82087,1.82108,7938695.0
2009-07-21 18:30:00,1.82112,1.82119,1.82093,1.82103,5758926.0
2009-07-21 18:31:00,1.82107,1.82116,1.82102,1.82116,13180839.0
2009-07-21 18:32:00,1.82115,1.82134,1.82115,1.8212,9968268.0
2009-07-21 18:33:00,1.82119,1.82148,1.821,1.82132,5233719.0
2009-07-21 18:34:00,1.82121,1.82131,1.82078,1.82131,9070220.0
2009-07-21 18:35:00,1.82143,1.82182,1.82143,1.82182,5941437.0
2009-07-21 18:36:00,1.82188,1.82215,1.82186,1.82215,15188582.0
2009-07-21 18:37:00,1.82196,1.82196,1.82126,1.82126,5484611.0
2009-07-21 18:38:00,1.82105,1.82105,1.82086,1.82086,5800424.0
2009-07-21 18:39:00,1.82084,1.82106,1.8208,1.82084,5297820.0
2009-07-21 18:40:00,1.82057,1.82108,1.82057,1.82065,12193969.0
2009-07-21 18:41:00,1.82075,1.82083,1.82059,1.8208,4879865.0
2009-07-21 18:42:00,1.82076,1.82076,1.8205,1.8205,21972859.0
2009-07-21 18:43:00,1.82056,1.82072,1.82056,1.82072,7463885.0
2009-07-21 18:44:00,1.82088,1.82101,1.82079,1.821,3429773.0
2009-07-21 18:45:00,1.82092,1.82092,1.82057,1.82057,7265991.0
2009-07-21 18:46:00,1.82056,1.82059,1.82028,1.82029,5290755.0
2009-07-21 18:47:00,1.82031,1.82031,1.82014,1.82014,1710055.0
2009-07-21 18:48:00,1.8201,1.8201,1.81986,1.81987,8289112.0
2009-07-21 18:49:00,1.81991,1.81996,1.81986,1.81995,9101089.0
2009-07-21 18:50:00,1.81996,1.82003,1.81991,1.81991,5154082.0
2009-07-21 18:51:00,1.8198,1.8198,1.81947,1.81947,12956658.0
2009-07-21 18:52:00,1.81936,1.81941,1.81928,1.81928,7448584.0
2009-07-21 18:53:00,1.81915,1.81917,1.81872,1.81901,10956113.0
2009-07-21 18:54:00,1.81905,1.81916,1.81905,1.81909,10055520.0
2009-07-21 18:55:00,1.81921,1.81921,1.81898,1.81898,8624673.0
2009-07-21 18:56:00,1.81905,1.81913,1.81899,1.81901,21076671.0
2009-07-21 18:57:00,1.81901,1.81944,1.81901,1.81944,1249680.0
2009-07-21 18:58:00,1.81943,1.81943,1.81911,1.81911,7817568.0
2009-07-21 18:59:00,1.81911,1.81921,1.81911,1.81913,3603227.0
2009-07-21 19:00:00,1.81935,1.8195,1.81935,1.81942,12869788.0
2009-07-21 19:01:00,1.81947,1.81947,1.81941,1.81941,10926453.0
2009-07-21 19:02:00,1.81948,1.81966,1.81948,1.81966,5450819.0
2009-07-21 19:03:00,1.81975,1.81975,1.81967,1.81968,13067271.0
2009-07-21 19:04:00,1.8196,1.81976,1.8196,1.81976,5198017.0
2009-07-21 19:05:00,1.81987,1.82014,1.8198,1.82014,9711258.0
2009-07-21 19:06:00,1.82019,1.82076,1.82019,1.82071,5616446.0
2009-07-21 19:07:00,1.82058,1.82058,1.82034,1.82037,14770070.0
2009-07-21 19:08:00,1.82042,1.8207,1.82042,1.8207,20053184.0
2009-07-21 19:09:00,1.82072,1.82082,1.82069,1.82075,11810736.0
2009-07-21 19:10:00,1.82069,1.82069,1.82015,1.82015,7549382.0
2009-07-21 19:11:00,1.81998,1.81998,1.81959,1.81977,4822509.0
2009-07-21 19:12:00,1.81973,1.81973,1.81961,1.81971,25607219.0
2009-07-21 19:13:00,1.81973,1.82006,1.81973,1.82006,12681403.0
2009-07-21 19:14:00,1.82013,1.82028,1.82009,1.82028,3061487.0
2009-07-21 19:15:00,1.8203,1.82061,1.8203,1.8206,6842330.0
2009-07-21 19:16:00,1.82044,1.8205,1.82025,1.8205,10800175.0
2009-07-21 19:17:00,1.82047,1.82059,1.82037,1.82053,5509088.0
2009-07-21 19:18:00,1.82062,1.82103,1.82059,1.82075,5842476.0
2009-07-21 19:19:00,1.82059,1.82059,1.82036,1.82037,14285783.0
2009-07-21 19:20:00,1.82036,1.82043,1.82018,1.82035,6230549.0
2009-07-21 19:21:00,1.82028,1.82033,1.82019,1.82033,6631986.0
2009-07-21 19:22:00,1.82036,1.82036,1.82012,1.82012,25385664.0
2009-07-21 19:23:00,1.8199,1.82018,1.81965,1.82018,12831889.0
2009-07-21 19:24:00,1.82015,1.82024,1.81998,1.81998,7009951.0
2009-07-21 19:25:00,1.81991,1.81991,1.81956,1.81956,4843893.0
2009-07-21 19:26:00,1.8195,1.81962,1.8195,1.81962,12088879.0
2009-07-21 19:27:00,1.81952,1.8199,1.81952,1.81987,6125947.0
2009-07-21 19:28:00,1.81992,1.81992,1.81956,1.81976,6854096.0
2009-07-21 19:29:00,1.81981,1.81982,1.81959,1.81961,7561074.0
2009-07-21 19:30:00,1.81963,1.81963,1.81941,1.81941,6084667.0
2009-07-21 19:31:00,1.81933,1.81943,1.81933,1.81943,21090969.0
2009-07-21 19:32:00,1.81942,1.81953,1.81934,1.81953,7709704.0
2009-07-21 19:33:00,1.81949,1.81951,1.81938,1.81943,10221718.0
2009-07-21 19:34:00,1.81938,1.81944,1.81931,1.81942,14899556.0
2009-07-21 19:35:00,1.81932,1.81932,1.81919,1.81923,14366967.0
2009-07-21 19:36:00,1.81923,1.81923,1.81878,1.81906,6345329.0
2009-07-21 19:37:00,1.81903,1.8191,1.81889,1.81889,6570327.0
2009-07-21 19:38:00,1.8188,1.81882,1.81858,1.81882,5264537.0
2009-07-21 19:39:00,1.81883,1.81894,1.81877,1.81877,15136109.0
2009-07-21 19:40:00,1.81884,1.81884,1.81854,1.81855,10364560.0
2009-07-21 19:41:00,1.81831,1.81871,1.81831,1.81864,16223082.0
2009-07-21 19:42:00,1.81864,1.81864,1.81843,1.81845,6632441.0
2009-07-21 19:43:00,1.81843,1.81853,1.8183,1.81846,14271417.0
2009-07-21 19:44:00,1.8182,1.81868,1.8182,1.81868,13181203.0
2009-07-21 19:45:00,1.81874,1.81908,1.81867,1.81908,2842313.0
2009-07-21 19:46:00,1.81926,1.81933,1.81911,1.81911,5128456.0
2009-07-21 19:47:00,1.81909,1.81909,1.81892,1.81892,5598141.0
2009-07-21 19:48:00,1.81887,1.81911,1.81886,1.81911,3734995.0
2009-07-21 19:49:00,1.81901,1.81901,1.81866,1.81866,7483899.0
2009-07-21 19:50:00,1.81866,1.8189,1.81866,1.8189,16917467.0
2009-07-21 19:51:00,1.81901,1.81907,1.81893,1.81896,9853850.0
2009-07-21 19:52:00,1.81906,1.81918,1.81897,1.81918,17042706.0
2009-07-21 19:53:00,1.81913,1.81921,1.81894,1.819,4093703.0
2009-07-21 19:54:00,1.81896,1.81975,1.81829,1.81975,3593444.0
2009-07-21 19:55:00,1.81982,1.81995,1.81977,1.81995,5770410.0
2009-07-21 19:56:00,1.81992,1.81992,1.81968,1.81968,5261242.0
2009-07-21 19:57:00,1.81957,1.81957,1.81922,1.81934,12730561.0
2009-07-21 19:58:00,1.81933,1.81972,1.81922,1.81972,8818217.0
2009-07-21 19:59:00,1.81972,1.81972,1.81932,1.81964,9939449.0
2009-07-21 20:00:00,1.81958,1.81962,1.81922,1.81922,19241225.0
2009-07-21 20:01:00,1.8193,1.81935,1.81889,1.81935,5520769.0
2009-07-21 20:02:00,1.81951,1.81968,1.81946,1.81968,7140213.0
2009-07-21 20:03:00,1.81961,1.81969,1.81953,1.81969,13125003.0
2009-07-21 20:04:00,1.81955,1.81955,1.81921,1.81921,15526423.0
2009-07-21 20:05:00,1.81912,1.81986,1.81912,1.81986,11151256.0
2009-07-21 20:06:00,1.82014,1.82037,1.81977,1.81977,10223493.0
2009-07-21 20:07:00,1.82012,1.82012,1.81973,1.81973,12530014.0
2009-07-21 20:08:00,1.8198,1.81985,1.81977,1.81978,7562039.0
2009-07-21 20:09:00,1.81965,1.81967,1.81949,1.81954,10838862.0
2009-07-21 20:10:00,1.8194,1.8194,1.81896,1.81896,4778656.0
2009-07-21 20:11:00,1.81901,1.81923,1.81901,1.8192,7151265.0
2009-07-21 20:12:00,1.81928,1.81967,1.81897,1.81967,6224017.0
2009-07-21 20:13:00,1.81986,1.8202,1.81979,1.82003,6374960.0
2009-07-21 20:14:00,1.82003,1.82003,1.81978,1.81979,11003340.0
2009-07-21 20:15:00,1.81976,1.81979,1.81972,1.81972,6094952.0
2009-07-21 20:16:00,1.8197,1.81988,1.81968,1.81988,8315773.0
2009-07-21 20:17:00,1.81973,1.81991,1.8197,1.81974,8728120.0
2009-07-21 20:18:00,1.81974,1.81974,1.81955,1.8196,8676635.0
2009-07-21 20:19:00,1.81965,1.82003,1.81965,1.82003,4054306.0
2009-07-21 20:20:00,1.82021,1.82039,1.82021,1.82037,4857705.0
2009-07-21 20:21:00,1.82043,1.82043,1.82015,1.82019,11894142.0
2009-07-21 20:22:00,1.82012,1.82012,1.81932,1.81937,21874475.0
2009-07-21 20:23:00,1.81944,1.82005,1.81944,1.82005,6588857.0
2009-07-21 20:24:00,1.82003,1.82003,1.81943,1.81943,5448228.0
2009-07-21 20:25:00,1.81939,1.81965,1.81939,1.81944,8622322.0
2009-07-21 20:26:00,1.81947,1.81964,1.81942,1.81964,13580755.0
2009-07-21 20:27:00,1.81962,1.81962,1.81924,1.81936,7052619.0
2009-07-21 20:28:00,1.81926,1.81926,1.81887,1.81887,9887598.0
2009-07-21 20:29:00,1.81876,1.81876,1.81853,1.81862,12418685.0
2009-07-21 20:30:00,1.81858,1.81868,1.81849,1.81868,10034474.0
2009-07-21 20:31:00,1.81872,1.81872,1.81853,1.81853,6375178.0
2009-07-21 20:32:00,1.81834,1.81844,1.81834,1.81844,9779483.0
2009-07-21 20:33:00,1.81845,1.81874,1.81836,1.81874,4028902.0
2009-07-21 20:34:00,1.81891,1.81936,1.81891,1.81936,9292397.0
2009-07-21 20:35:00,1.81931,1.81932,1.81918,1.81918,6713304.0
2009-07-21 20:36:00,1.81912,1.81918,1.819,1.819,6415785.0
2009-07-21 20:37:00,1.81893,1.81893,1.81869,1.81873,7148885.0
2009-07-21 20:38:00,1.81879,1.8188,1.81863,1.81875,7535613.0
2009-07-21 20:39:00,1.81889,1.81932,1.81868,1.81932,4216478.0
2009-07-21 20:40:00,1.81929,1.81929,1.81908,1.81909,4107912.0
2009-07-21 20:41:00,1.8191,1.81928,1.81909,1.81919,4914797.0
2009-07-21 20:42:00,1.81909,1.81909,1.81854,1.81881,6418403.0
2009-07-21 20:43:00,1.81887,1.81887,1.81876,1.81876,6792948.0
2009-07-21 20:44:00,1.81866,1.81866,1.81841,1.81842,9672808.0
2009-07-21 20:45:00,1.81841,1.81841,1.81815,1.81817,3306533.0
2009-07-21 20:46:00,1.8181,1.81816,1.818,1.81812,7108060.0
2009-07-21 20:47:00,1.818,1.81824,1.818,1.81804,4067529.0
2009-07-21 20:48:00,1.81808,1.81838,1.81808,1.81838,11055649.0
2009-07-21 20:49:00,1.81855,1.81877,1.81855,1.8187,2888923.0
2009-07-21 20:50:00,1.81868,1.81868,1.81813,1.81813,4617580.0
2009-07-21 20:51:00,1.81813,1.8185,1.81813,1.8185,15363120.0
2009-07-21 20:52:00,1.81848,1.81848,1.81828,1.8183,20612868.0
2009-07-21 20:53:00,1.81813,1.81849,1.81813,1.81849,7889803.0
2009-07-21 20:54:00,1.81857,1.81883,1.81857,1.81882,2693610.0
2009-07-21 20:55:00,1.81892,1.81902,1.81886,1.81889,6209287.0
2009-07-21 20:56:00,1.81879,1.81879,1.8186,1.81862,4644351.0
2009-07-21 20:57:00,1.81871,1.81892,1.81871,1.81882,6569232.0
2009-07-21 20:58:00,1.81903,1.81937,1.81903,1.81937,1978446.0
2009-07-21 20:59:00,1.81939,1.81947,1.81932,1.81932,6066371.0
2009-07-21 21:00:00,1.81918,1.81918,1.81892,1.81892,4568139.0
2009-07-21 21:01:00,1.81886,1.81893,1.81885,1.81893,7468063.0
2009-07-21 21:02:00,1.81887,1.81906,1.81887,1.81906,29310246.0
2009-07-21 21:03:00,1.81919,1.81931,1.81915,1.81915,6993613.0
2009-07-21 21:04:00,1.81916,1.81934,1.81902,1.81902,3619393.0
2009-07-21 21:05:00,1.81907,1.81941,1.81907,1.81941,10219795.0
2009-07-21 21:06:00,1.8194,1.81967,1.8194,1.81967,5212009.0
2009-07-21 21:07:00,1.81956,1.81968,1.8192,1.81951,939929.0
2009-07-21 21:08:00,1.81946,1.82004,1.81946,1.82004,9793290.0
2009-07-21 21:09:00,1.82001,1.82001,1.81992,1.81996,5087123.0
2009-07-21 21:10:00,1.81992,1.8201,1.81992,1.8201,5374649.0
2009-07-21 21:11:00,1.8203,1.82048,1.8203,1.82032,3008577.0
2009-07-21 21:12:00,1.82031,1.82037,1.82024,1.82024,3034326.0
2009-07-21 21:13:00,1.82032,1.82048,1.81996,1.81996,4818885.0
2009-07-21 21:14:00,1.82024,1.82026,1.82012,1.82022,3473154.0
2009-07-21 21:15:00,1.82014,1.8204,1.81992,1.8204,4404157.0
2009-07-21 21:16:00,1.82028,1.8203,1.81999,1.81999,7084612.0
2009-07-21 21:17:00,1.81997,1.81997,1.81976,1.8198,14198933.0
2009-07-21 21:18:00,1.81968,1.81987,1.81968,1.81975,15263465.0
2009-07-21 21:19:00,1.81966,1.81968,1.81943,1.81943,3415025.0
2009-07-21 21:20:00,1.81929,1.81931,1.81904,1.81904,5808112.0
2009-07-21 21:21:00,1.8191,1.81917,1.81905,1.81914,23044949.0
2009-07-21 21:22:00,1.81909,1.81909,1.81886,1.81908,9933047.0
2009-07-21 21:23:00,1.81922,1.81971,1.8192,1.81971,9979346.0
2009-07-21 21:24:00,1.81967,1.81973,1.81958,1.81973,4574871.0
2009-07-21 21:25:00,1.81966,1.81979,1.81958,1.81967,7191277.0
2009-07-21 21:26:00,1.8196,1.81965,1.81943,1.81943,28655840.0
2009-07-21 21:27:00,1.8194,1.8194,1.81889,1.81893,10726048.0
2009-07-21 21:28:00,1.81872,1.81872,1.81834,1.81841,7490206.0
2009-07-21 21:29:00,1.81843,1.81848,1.81833,1.81843,6428812.0
2009-07-21 21:30:00,1.81847,1.81855,1.81836,1.81855,7513389.0
2009-07-21 21:31:00,1.81854,1.81854,1.81831,1.81834,15150497.0
2009-07-21 21:32:00,1.81807,1.81824,1.81806,1.81824,9775085.0
2009-07-21 21:33:00,1.81818,1.81818,1.81804,1.81809,11641461.0
2009-07-21 21:34:00,1.81786,1.81798,1.81775,1.81775,2960064.0
2009-07-21 21:35:00,1.81785,1.81818,1.81785,1.81816,3167593.0
2009-07-21 21:36:00,1.81816,1.81822,1.81814,1.81816,5477797.0
2009-07-21 21:37:00,1.81831,1.81852,1.81831,1.81852,4807429.0
2009-07-21 21:38:00,1.81855,1.81855,1.8183,1.81833,5647763.0
2009-07-21 21:39:00,1.81818,1.81818,1.81764,1.81764,10991279.0
2009-07-21 21:40:00,1.81768,1.81794,1.81767,1.81774,4678845.0
2009-07-21 21:41:00,1.81783,1.81783,1.81753,1.81753,5024973.0
2009-07-21 21:42:00,1.81745,1.81772,1.81745,1.81772,8211893.0
2009-07-21 21:43:00,1.81785,1.8179,1.81775,1.8179,3758881.0
2009-07-21 21:44:00,1.81777,1.81777,1.81748,1.81748,10895759.0
2009-07-21 21:45:00,1.81755,1.81759,1.81741,1.81741,5141143.0
2009-07-21 21:46:00,1.81741,1.81784,1.81741,1.81784,4312478.0
2009-07-21 21:47:00,1.81774,1.81802,1.81751,1.81793,8379742.0
2009-07-21 21:48:00,1.81782,1.81787,1.8176,1.81768,10509513.0
2009-07-21 21:49:00,1.81759,1.81773,1.81759,1.81773,4530256.0
2009-07-21 21:50:00,1.81771,1.81771,1.81752,1.81761,19741692.0
2009-07-21 21:51:00,1.81758,1.81787,1.81758,1.81787,9625159.0
2009-07-21 21:52:00,1.81777,1.81812,1.81777,1.81812,5712344.0
2009-07-21 21:53:00,1.81825,1.81843,1.81819,1.81819,6977460.0
2009-07-21 21:54:00,1.81813,1.81822,1.8181,1.81815,14457805.0
2009-07-21 21:55:00,1.81817,1.81817,1.81782,1.81803,6073258.0
2009-07-21 21:56:00,1.8181,1.81833,1.8181,1.81833,2962247.0
2009-07-21 21:57:00,1.81821,1.81821,1.81761,1.81795,5843958.0
2009-07-21 21:58:00,1.81787,1.81796,1.81787,1.81787,3287310.0
2009-07-21 21:59:00,1.81802,1.81855,1.81802,1.81855,14273800.0
2009-07-21 22:00:00,1.81847,1.8185,1.81832,1.81832,9266320.0
2009-07-21 22:01:00,1.81835,1.81835,1.81782,1.81782,11745528.0
2009-07-21 22:02:00,1.81775,1.81775,1.81704,1.81704,8729358.0
2009-07-21 22:03:00,1.81701,1.81701,1.81659,1.81689,19270068.0
2009-07-21 22:04:00,1.81682,1.81719,1.81682,1.81709,12679951.0
2009-07-21 22:05:00,1.81711,1.81762,1.81696,1.81745,10139015.0
2009-07-21 22:06:00,1.81747,1.81765,1.81742,1.81755,8116036.0
2009-07-21 22:07:00,1.81761,1.81798,1.81761,1.81798,7513748.0
2009-07-21 22:08:00,1.81806,1.81806,1.81777,1.81777,5579974.0
2009-07-21 22:09:00,1.81766,1.81777,1.81765,1.81766,15297876.0
2009-07-21 22:10:00,1.81758,1.8177,1.81758,1.81765,28387723.0
2009-07-21 22:11:00,1.81758,1.81758,1.81716,1.8172,6282121.0
2009-07-21 22:12:00,1.81718,1.81718,1.81666,1.81666,9111909.0
2009-07-21 22:13:00,1.81658,1.81658,1.81641,1.8165,4879365.0
2009-07-21 22:14:00,1.81631,1.81631,1.81595,1.81595,4920692.0
2009-07-21 22:15:00,1.8155,1.81598,1.8155,1.8158,6970199.0
2009-07-21 22:16:00,1.81564,1.81564,1.81527,1.81527,9474912.0
2009-07-21 22:17:00,1.81552,1.81561,1.81552,1.81555,8051996.0
2009-07-21 22:18:00,1.81564,1.81587,1.81564,1.81578,7789468.0
2009-07-21 22:19:00,1.81589,1.81626,1.81588,1.81626,8566318.0
2009-07-21 22:20:00,1.81632,1.81685,1.81632,1.81674,17769220.0
2009-07-21 22:21:00,1.81704,1.81721,1.81704,1.81721,12502159.0
2009-07-21 22:22:00,1.81729,1.81784,1.81729,1.81784,5093696.0
2009-07-21 22:23:00,1.81774,1.81774,1.81746,1.81746,20468947.0
2009-07-21 22:24:00,1.81736,1.81736,1.81728,1.81729,4595266.0
2009-07-21 22:25:00,1.81713,1.81722,1.81707,1.81712,8056824.0
2009-07-21 22:26:00,1.81717,1.81719,1.81671,1.81701,18204701.0
2009-07-21 22:27:00,1.81695,1.81695,1.81663,1.81663,4285565.0
2009-07-21 22:28:00,1.81647,1.81654,1.81626,1.81653,4761707.0
2009-07-21 22:29:00,1.81652,1.81652,1.81607,1.81627,9979085.0
2009-07-21 22:30:00,1.81626,1.81641,1.81593,1.81641,12344469.0
2009-07-21 22:31:00,1.81653,1.81656,1.81646,1.81656,4115704.0
2009-07-21 22:32:00,1.81671,1.8169,1.81664,1.81664,8806922.0
2009-07-21 22:33:00,1.81646,1.81686,1.81645,1.81686,5189936.0
2009-07-21 22:34:00,1.81685,1.81709,1.8168,1.81704,9100389.0
2009-07-21 22:35:00,1.8172,1.81753,1.8172,1.81734,954598.0
2009-07-21 22:36:00,1.81735,1.81735,1.81681,1.81681,6355802.0
2009-07-21 22:37:00,1.81691,1.81722,1.81689,1.81722,8718456.0
2009-07-21 22:38:00,1.81724,1.81724,1.81654,1.81683,6824488.0
2009-07-21 22:39:00,1.81676,1.81712,1.81676,1.81708,8488781.0
2009-07-21 22:40:00,1.81705,1.81707,1.81685,1.81703,5889478.0
2009-07-21 22:41:00,1.81695,1.81695,1.81629,1.81649,8005120.0
2009-07-21 22:42:00,1.81661,1.81696,1.81645,1.81695,13683598.0
2009-07-21 22:43:00,1.81679,1.81679,1.81655,1.81672,6872868.0
2009-07-21 22:44:00,1.8167,1.8167,1.81608,1.81608,14513451.0
2009-07-21 22:45:00,1.81612,1.81613,1.81603,1.81613,7106964.0
2009-07-21 22:46:00,1.8162,1.8162,1.8161,1.8161,6395027.0
2009-07-21 22:47:00,1.81606,1.81606,1.81586,1.81586,11924295.0
2009-07-21 22:48:00,1.81567,1.81567,1.81541,1.81559,7944649.0
2009-07-21 22:49:00,1.81564,1.81564,1.81522,1.81552,11396188.0
2009-07-21 22:50:00,1.81558,1.81578,1.81558,1.81578,12291661.0
2009-07-21 22:51:00,1.81583,1.81602,1.81581,1.81602,11165638.0
2009-07-21 22:52:00,1.81603,1.81642,1.81603,1.81642,4509261.0
2009-07-21 22:53:00,1.81654,1.81671,1.81637,1.81671,9145439.0
2009-07-21 22:54:00,1.81659,1.8168,1.81659,1.81674,32135880.0
2009-07-21 22:55:00,1.81693,1.81706,1.81693,1.81706,11750648.0
2009-07-21 22:56:00,1.81716,1.818,1.81716,1.81791,14593620.0
2009-07-21 22:57:00,1.81791,1.81791,1.81754,1.81761,17255900.0
2009-07-21 22:58:00,1.81768,1.81768,1.81715,1.81728,5573657.0
2009-07-21 22:59:00,1.81717,1.81717,1.81649,1.81649,11523709.0
2009-07-21 23:00:00,1.81644,1.81644,1.81596,1.81598,5655851.0
2009-07-21 23:01:00,1.81592,1.81592,1.81555,1.81555,3165433.0
2009-07-21 23:02:00,1.81573,1.81593,1.81541,1.81562,7311572.0
2009-07-21 23:03:00,1.81565,1.81594,1.81561,1.81573,14161353.0
2009-07-21 23:04:00,1.81592,1.81592,1.81558,1.81558,13373909.0
2009-07-21 23:05:00,1.81559,1.81561,1.81536,1.81561,14322874.0
2009-07-21 23:06:00,1.81561,1.81591,1.81554,1.81562,4383237.0
2009-07-21 23:07:00,1.81543,1.81554,1.81536,1.81536,4296899.0
2009-07-21 23:08:00,1.81539,1.81547,1.81533,1.81545,3577623.0
2009-07-21 23:09:00,1.81545,1.8157,1.81545,1.8157,6644756.0
2009-07-21 23:10:00,1.81579,1.81597,1.81579,1.81586,7321302.0
2009-07-21 23:11:00,1.81587,1.81609,1.81587,1.81602,3547501.0
2009-07-21 23:12:00,1.81602,1.81609,1.81601,1.81604,16255413.0
2009-07-21 23:13:00,1.81584,1.816,1.81571,1.816,3730051.0
2009-07-21 23:14:00,1.81614,1.81622,1.81598,1.81598,2922703.0
2009-07-21 23:15:00,1.81595,1.81595,1.81561,1.81573,6855302.0
2009-07-21 23:16:00,1.81548,1.81555,1.8152,1.81555,8832672.0
2009-07-21 23:17:00,1.8156,1.81624,1.8156,1.81624,4639575.0
2009-07-21 23:18:00,1.81598,1.81608,1.81542,1.81608,8289108.0
2009-07-21 23:19:00,1.81608,1.81615,1.81604,1.8161,3514722.0
2009-07-21 23:20:00,1.81568,1.81617,1.81568,1.81617,4492912.0
2009-07-21 23:21:00,1.81631,1.81643,1.81631,1.81637,13966694.0
2009-07-21 23:22:00,1.81635,1.81635,1.81612,1.81612,6256722.0
2009-07-21 23:23:00,1.81607,1.81616,1.81589,1.81589,4552785.0
2009-07-21 23:24:00,1.81586,1.81622,1.81586,1.81614,13211400.0
2009-07-21 23:25:00,1.81617,1.81617,1.81565,1.81598,14693286.0
2009-07-21 23:26:00,1.81568,1.81577,1.81554,1.81577,5087860.0
2009-07-21 23:27:00,1.8159,1.81631,1.81589,1.81631,6022525.0
2009-07-21 23:28:00,1.81625,1.81625,1.81595,1.81599,2615405.0
2009-07-21 23:29:00,1.81586,1.81631,1.81586,1.81631,4769437.0
2009-07-21 23:30:00,1.81622,1.81622,1.81523,1.81523,12306432.0
2009-07-21 23:31:00,1.81545,1.81545,1.81523,1.81523,4789893.0
2009-07-21 23:32:00,1.81519,1.81519,1.81465,1.81465,49415379.0
2009-07-21 23:33:00,1.81475,1.81488,1.81475,1.81481,16338730.0
2009-07-21 23:34:00,1.81484,1.81497,1.81484,1.81487,4986819.0
2009-07-21 23:35:00,1.81488,1.81524,1.81478,1.81524,10308390.0
2009-07-21 23:36:00,1.81527,1.8155,1.81527,1.8155,11658913.0
2009-07-21 23:37:00,1.81519,1.81606,1.81519,1.81606,14085879.0
2009-07-21 23:38:00,1.81614,1.81631,1.81604,1.81611,23310963.0
2009-07-21 23:39:00,1.81608,1.81652,1.81473,1.81652,4804663.0
2009-07-21 23:40:00,1.81601,1.81635,1.81565,1.81565,8369668.0
2009-07-21 23:41:00,1.81604,1.81641,1.816,1.81641,5428444.0
2009-07-21 23:42:00,1.81642,1.81691,1.81642,1.81691,7193721.0
2009-07-21 23:43:00,1.81713,1.81734,1.8168,1.81692,27512283.0
2009-07-21 23:44:00,1.81675,1.81675,1.81637,1.81649,5323002.0
2009-07-21 23:45:00,1.81664,1.81688,1.81664,1.81679,4055673.0
2009-07-21 23:46:00,1.81672,1.81672,1.81645,1.8167,4597725.0
2009-07-21 23:47:00,1.8167,1.8167,1.81657,1.81658,4939211.0
2009-07-21 23:48:00,1.81656,1.81656,1.81604,1.81604,5959117.0
2009-07-21 23:49:00,1.81554,1.81597,1.81554,1.81597,7624308.0
2009-07-21 23:50:00,1.81623,1.81627,1.81598,1.81627,3388355.0
2009-07-21 23:51:00,1.81634,1.81715,1.81634,1.81715,17664694.0
2009-07-21 23:52:00,1.81708,1.81708,1.81667,1.81667,5517824.0
2009-07-21 23:53:00,1.81672,1.81672,1.81627,1.81639,4690660.0
2009-07-21 23:54:00,1.81644,1.81667,1.81644,1.81667,7224460.0
2009-07-21 23:55:00,1.81664,1.81664,1.81654,1.81663,5740362.0
2009-07-21 23:56:00,1.81665,1.81665,1.81654,1.81665,17021703.0
2009-07-21 23:57:00,1.81657,1.81679,1.81657,1.81679,8645449.0
2009-07-21 23:58:00,1.81672,1.81677,1.8166,1.81677,3497073.0
2009-07-21 23:59:00,1.81676,1.81676,1.81665,1.81668,4776980.0
2009-07-22 00:00:00,1.81662,1.8167,1.81657,1.81661,13507144.0
2009-07-22 00:01:00,1.81654,1.81654,1.81635,1.81651,7566353.0
2009-07-22 00:02:00,1.81637,1.81637,1.81555,1.81555,18542953.0
2009-07-22 00:03:00,1.81619,1.81638,1.81608,1.81637,9691088.0
2009-07-22 00:04:00,1.81647,1.81681,1.81647,1.81671,10860556.0
2009-07-22 00:05:00,1.81668,1.81678,1.81667,1.81671,8186528.0
2009-07-22 00:06:00,1.81647,1.81647,1.81625,1.81629,11010240.0
2009-07-22 00:07:00,1.81632,1.81651,1.81632,1.81651,13879781.0
2009-07-22 00:08:00,1.81669,1.81674,1.81657,1.81666,3662817.0
2009-07-22 00:09:00,1.81647,1.81667,1.81647,1.8165,5202979.0
2009-07-22 00:10:00,1.81653,1.81653,1.81625,1.81629,21421023.0
2009-07-22 00:11:00,1.8162,1.8163,1.81612,1.81622,11323272.0
2009-07-22 00:12:00,1.81609,1.8162,1.81597,1.81597,25319388.0
2009-07-22 00:13:00,1.81607,1.81607,1.81555,1.81595,6727594.0
2009-07-22 00:14:00,1.81593,1.81593,1.81578,1.81578,5117828.0
2009-07-22 00:15:00,1.81584,1.81589,1.81579,1.81579,2191120.0
2009-07-22 00:16:00,1.81574,1.81574,1.81557,1.81563,6596432.0
2009-07-22 00:17:00,1.81562,1.81593,1.81562,1.81593,12691369.0
2009-07-22 00:18:00,1.81596,1.8161,1.81596,1.8161,10701404.0
2009-07-22 00:19:00,1.81599,1.81624,1.81599,1.81624,36577656.0
2009-07-22 00:20:00,1.81642,1.81659,1.81642,1.81659,12554601.0
2009-07-22 00:21:00,1.8167,1.81675,1.81668,1.81673,10599548.0
2009-07-22 00:22:00,1.81656,1.81656,1.8164,1.8164,6351250.0
2009-07-22 00:23:00,1.81651,1.81671,1.81651,1.81671,12558334.0
2009-07-22 00:24:00,1.81673,1.81673,1.81654,1.81654,16313147.0
2009-07-22 00:25:00,1.81677,1.81712,1.81677,1.81712,12125021.0
2009-07-22 00:26:00,1.81716,1.81752,1.81716,1.81752,5208299.0
2009-07-22 00:27:00,1.81756,1.81764,1.81756,1.81758,4156220.0
2009-07-22 00:28:00,1.81754,1.81774,1.81754,1.81756,16663427.0
2009-07-22 00:29:00,1.81762,1.81773,1.81751,1.81773,8889869.0
2009-07-22 00:30:00,1.81777,1.81779,1.81768,1.81776,11232965.0
2009-07-22 00:31:00,1.81767,1.81767,1.81669,1.81711,10060469.0
2009-07-22 00:32:00,1.81718,1.81756,1.81718,1.81756,3421941.0
2009-07-22 00:33:00,1.81766,1.81767,1.81758,1.81765,12489584.0
2009-07-22 00:34:00,1.81758,1.81763,1.81749,1.81763,8303907.0
2009-07-22 00:35:00,1.81766,1.8178,1.81752,1.81779,5830006.0
2009-07-22 00:36:00,1.8179,1.818,1.8178,1.81787,5642855.0
2009-07-22 00:37:00,1.81784,1.81784,1.81758,1.81758,13292489.0
2009-07-22 00:38:00,1.81766,1.8177,1.81757,1.8177,18773372.0
2009-07-22 00:39:00,1.81781,1.81789,1.81774,1.81782,18596828.0
2009-07-22 00:40:00,1.81785,1.81787,1.81782,1.81785,9905510.0
2009-07-22 00:41:00,1.81793,1.81812,1.81793,1.81794,10884026.0
2009-07-22 00:42:00,1.8178,1.81786,1.81777,1.8178,5035095.0
2009-07-22 00:43:00,1.8178,1.81783,1.81772,1.81772,9428812.0
2009-07-22 00:44:00,1.81763,1.81779,1.81748,1.8176,2824583.0
2009-07-22 00:45:00,1.81746,1.81753,1.81739,1.81753,64803558.0
2009-07-22 00:46:00,1.81768,1.81816,1.81768,1.81814,16518850.0
2009-07-22 00:47:00,1.81814,1.81814,1.81788,1.81788,11666481.0
2009-07-22 00:48:00,1.81776,1.81776,1.81745,1.81773,8780283.0
2009-07-22 00:49:00,1.81796,1.81819,1.81796,1.81819,13449270.0
2009-07-22 00:50:00,1.81819,1.81819,1.81788,1.81813,6445131.0
2009-07-22 00:51:00,1.81821,1.8183,1.81804,1.81804,9109094.0
2009-07-22 00:52:00,1.81799,1.81804,1.81791,1.81804,13410414.0
2009-07-22 00:53:00,1.81803,1.81805,1.81781,1.81781,6080172.0
2009-07-22 00:54:00,1.81756,1.81771,1.81756,1.81771,2972848.0
2009-07-22 00:55:00,1.81784,1.81793,1.81778,1.81778,14744472.0
2009-07-22 00:56:00,1.8176,1.8176,1.81736,1.81754,14808887.0
2009-07-22 00:57:00,1.81771,1.81799,1.81771,1.81775,5562662.0
2009-07-22 00:58:00,1.8177,1.81796,1.81763,1.81796,7448676.0
2009-07-22 00:59:00,1.81796,1.81797,1.8178,1.81781,5068027.0
2009-07-22 01:00:00,1.81783,1.81785,1.81771,1.81785,10547551.0
2009-07-22 01:01:00,1.81782,1.81782,1.81759,1.81767,8473296.0
2009-07-22 01:02:00,1.81769,1.81779,1.81754,1.81754,2739875.0
2009-07-22 01:03:00,1.81736,1.8175,1.81736,1.81741,7391728.0
2009-07-22 01:04:00,1.81751,1.81768,1.81751,1.81768,9917492.0
2009-07-22 01:05:00,1.81772,1.81776,1.81758,1.8176,8301438.0
2009-07-22 01:06:00,1.81756,1.8176,1.81743,1.81743,4300787.0
2009-07-22 01:07:00,1.81745,1.81773,1.81743,1.81773,5419279.0
2009-07-22 01:08:00,1.81769,1.81769,1.81745,1.81745,8473251.0
2009-07-22 01:09:00,1.8173,1.8174,1.81723,1.81723,8422384.0
2009-07-22 01:10:00,1.81739,1.81753,1.81736,1.81753,15946883.0
2009-07-22 01:11:00,1.81745,1.81745,1.81725,1.81725,2493012.0
2009-07-22 01:12:00,1.81723,1.81745,1.81723,1.81742,2926950.0
2009-07-22 01:13:00,1.81738,1.81738,1.81728,1.81728,7868161.0
2009-07-22 01:14:00,1.81725,1.81744,1.81709,1.81744,2639787.0
2009-07-22 01:15:00,1.81749,1.81756,1.81743,1.81756,13509327.0
2009-07-22 01:16:00,1.81752,1.81775,1.81752,1.81768,3101574.0
2009-07-22 01:17:00,1.8176,1.81762,1.81747,1.81762,11900985.0
2009-07-22 01:18:00,1.81762,1.81762,1.8175,1.81757,6171810.0
2009-07-22 01:19:00,1.81747,1.81756,1.81742,1.81755,16022667.0
2009-07-22 01:20:00,1.81743,1.81743,1.81725,1.81729,4398280.0
2009-07-22 01:21:00,1.81736,1.81741,1.81726,1.81739,10182721.0
2009-07-22 01:22:00,1.81727,1.81727,1.81653,1.817,21366149.0
2009-07-22 01:23:00,1.81707,1.81726,1.81707,1.81726,5358140.0
2009-07-22 01:24:00,1.81722,1.81722,1.81687,1.81687,5808826.0
2009-07-22 01:25:00,1.81681,1.81689,1.81646,1.81672,6409651.0
2009-07-22 01:26:00,1.81671,1.81671,1.81632,1.81632,6475165.0
2009-07-22 01:27:00,1.81643,1.81666,1.81643,1.81663,7839265.0
2009-07-22 01:28:00,1.81673,1.81688,1.81673,1.81676,15268896.0
2009-07-22 01:29:00,1.81662,1.81666,1.81651,1.81659,10580972.0
2009-07-22 01:30:00,1.81661,1.81661,1.81631,1.81631,4587172.0
2009-07-22 01:31:00,1.81608,1.81619,1.81587,1.81619,6575349.0
2009-07-22 01:32:00,1.81622,1.81651,1.81622,1.81651,3549085.0
2009-07-22 01:33:00,1.81651,1.81657,1.81635,1.81657,6579414.0
2009-07-22 01:34:00,1.81653,1.81659,1.81648,1.81659,4220488.0
2009-07-22 01:35:00,1.81658,1.81658,1.81652,1.81658,11905805.0
2009-07-22 01:36:00,1.81652,1.8167,1.81652,1.81659,11228394.0
2009-07-22 01:37:00,1.81657,1.81662,1.81513,1.81662,6709743.0
2009-07-22 01:38:00,1.81665,1.81672,1.81635,1.81663,8512044.0
2009-07-22 01:39:00,1.81663,1.81666,1.8166,1.8166,5835268.0
2009-07-22 01:40:00,1.81665,1.81669,1.8165,1.8165,3585389.0
2009-07-22 01:41:00,1.81646,1.81646,1.81621,1.81627,3845364.0
2009-07-22 01:42:00,1.81617,1.81621,1.81609,1.81621,4980040.0
2009-07-22 01:43:00,1.81627,1.81645,1.81617,1.81617,2064902.0
2009-07-22 01:44:00,1.81606,1.81606,1.81593,1.81594,9787083.0
2009-07-22 01:45:00,1.81577,1.81587,1.81512,1.81587,4080132.0
2009-07-22 01:46:00,1.8159,1.81608,1.8159,1.81608,10453166.0
2009-07-22 01:47:00,1.81598,1.81615,1.81598,1.81598,14823644.0
2009-07-22 01:48:00,1.81582,1.81587,1.8157,1.81587,12999537.0
2009-07-22 01:49:00,1.81582,1.81582,1.81555,1.81568,10672506.0
2009-07-22 01:50:00,1.8157,1.8157,1.81539,1.81539,9739930.0
2009-07-22 01:51:00,1.81539,1.81548,1.81537,1.81548,8921492.0
2009-07-22 01:52:00,1.81543,1.8157,1.8154,1.8157,6597367.0
2009-07-22 01:53:00,1.81583,1.81622,1.81445,1.81622,2932540.0
2009-07-22 01:54:00,1.81614,1.81633,1.81614,1.81619,8683674.0
2009-07-22 01:55:00,1.81619,1.81645,1.81619,1.81645,34036313.0
2009-07-22 01:56:00,1.81646,1.81661,1.81641,1.81656,8478021.0
2009-07-22 01:57:00,1.81656,1.81656,1.81605,1.81624,17233355.0
2009-07-22 01:58:00,1.81624,1.81624,1.81602,1.81608,9866208.0
2009-07-22 01:59:00,1.81591,1.81593,1.81578,1.81578,7804546.0
2009-07-22 02:00:00,1.81542,1.81547,1.81523,1.81536,8137364.0
2009-07-22 02:01:00,1.81553,1.81561,1.81539,1.81552,9213867.0
2009-07-22 02:02:00,1.81547,1.81547,1.81517,1.81517,18729870.0
2009-07-22 02:03:00,1.8151,1.81526,1.81489,1.81489,9378342.0
2009-07-22 02:04:00,1.81491,1.81491,1.81446,1.81446,31231706.0
2009-07-22 02:05:00,1.81446,1.81464,1.81445,1.81445,7932469.0
2009-07-22 02:06:00,1.81471,1.81512,1.81356,1.81512,2936358.0
2009-07-22 02:07:00,1.8151,1.81528,1.8151,1.81528,6580910.0
2009-07-22 02:08:00,1.81537,1.81565,1.81532,1.81552,8135595.0
2009-07-22 02:09:00,1.81546,1.81564,1.81541,1.81564,10312259.0
2009-07-22 02:10:00,1.81549,1.81549,1.81527,1.81536,10492038.0
2009-07-22 02:11:00,1.81542,1.81542,1.81519,1.81519,13332858.0
2009-07-22 02:12:00,1.81523,1.81535,1.81519,1.8153,15592348.0
2009-07-22 02:13:00,1.81548,1.81567,1.81548,1.81553,11507229.0
2009-07-22 02:14:00,1.81563,1.81576,1.81521,1.81566,4198962.0
2009-07-22 02:15:00,1.81569,1.81569,1.81535,1.81558,9089887.0
2009-07-22 02:16:00,1.81566,1.81583,1.81553,1.81553,1987585.0
2009-07-22 02:17:00,1.81549,1.81563,1.81549,1.81561,4755577.0
2009-07-22 02:18:00,1.81561,1.81561,1.81537,1.81557,3548366.0
2009-07-22 02:19:00,1.81548,1.81548,1.81512,1.81512,3271340.0
2009-07-22 02:20:00,1.815,1.81513,1.815,1.81513,5881142.0
2009-07-22 02:21:00,1.81513,1.81513,1.81467,1.81511,8826259.0
2009-07-22 02:22:00,1.81505,1.81518,1.81347,1.81518,6638708.0
2009-07-22 02:23:00,1.81529,1.81546,1.81522,1.81522,11541158.0
2009-07-22 02:24:00,1.81514,1.81514,1.81499,1.81501,11714855.0
2009-07-22 02:25:00,1.81485,1.81544,1.81485,1.81544,4051928.0
2009-07-22 02:26:00,1.81551,1.81555,1.81529,1.81529,6425837.0
2009-07-22 02:27:00,1.8152,1.8152,1.81501,1.81501,3493882.0
2009-07-22 02:28:00,1.81506,1.81519,1.81506,1.81519,6737727.0
2009-07-22 02:29:00,1.81521,1.81521,1.81492,1.81507,4863930.0
2009-07-22 02:30:00,1.81494,1.81494,1.81449,1.81483,11526115.0
2009-07-22 02:31:00,1.815,1.81507,1.81496,1.81506,16849366.0
2009-07-22 02:32:00,1.81505,1.81532,1.81505,1.81532,8406720.0
2009-07-22 02:33:00,1.81519,1.81533,1.81519,1.81532,6639832.0
2009-07-22 02:34:00,1.81522,1.81532,1.8149,1.8153,7098175.0
2009-07-22 02:35:00,1.81524,1.81524,1.81504,1.81504,5327733.0
2009-07-22 02:36:00,1.81495,1.81507,1.81494,1.81507,5309819.0
2009-07-22 02:37:00,1.81518,1.81545,1.81477,1.81545,20273411.0
2009-07-22 02:38:00,1.81542,1.81542,1.81512,1.81524,10925667.0
2009-07-22 02:39:00,1.81524,1.81524,1.81508,1.81508,4067585.0
2009-07-22 02:40:00,1.81523,1.8154,1.81523,1.8153,15262593.0
2009-07-22 02:41:00,1.81536,1.81536,1.81514,1.81522,5893066.0
2009-07-22 02:42:00,1.81515,1.81529,1.81515,1.81519,12150075.0
2009-07-22 02:43:00,1.81511,1.81511,1.81477,1.81477,2881163.0
2009-07-22 02:44:00,1.8149,1.81508,1.8149,1.81506,12478595.0
2009-07-22 02:45:00,1.81499,1.81499,1.81449,1.81489,2444246.0
2009-07-22 02:46:00,1.8149,1.8149,1.8148,1.8148,7315136.0
2009-07-22 02:47:00,1.81484,1.81506,1.81484,1.81499,3149967.0
2009-07-22 02:48:00,1.81498,1.81502,1.81482,1.81492,2435058.0
2009-07-22 02:49:00,1.81494,1.81502,1.81493,1.81502,16328981.0
2009-07-22 02:50:00,1.815,1.8151,1.81479,1.81497,8090667.0
2009-07-22 02:51:00,1.81506,1.81529,1.81506,1.81529,7839795.0
2009-07-22 02:52:00,1.81539,1.81559,1.81526,1.81559,5980226.0
2009-07-22 02:53:00,1.81576,1.81602,1.81576,1.81595,4230561.0
2009-07-22 02:54:00,1.81588,1.81588,1.81562,1.81584,8342315.0
2009-07-22 02:55:00,1.81601,1.81646,1.81601,1.81646,9854423.0
2009-07-22 02:56:00,1.81643,1.81645,1.81633,1.81633,7842688.0
2009-07-22 02:57:00,1.81632,1.81632,1.81607,1.81607,2722722.0
2009-07-22 02:58:00,1.81598,1.8162,1.81598,1.81605,9172221.0
2009-07-22 02:59:00,1.81601,1.81602,1.81594,1.81594,9988212.0
2009-07-22 03:00:00,1.81599,1.8164,1.81599,1.8164,5136863.0
2009-07-22 03:01:00,1.81645,1.81645,1.81626,1.81635,7562110.0
2009-07-22 03:02:00,1.81645,1.81645,1.81598,1.81614,5536089.0
2009-07-22 03:03:00,1.81617,1.81647,1.81615,1.81647,14302575.0
2009-07-22 03:04:00,1.81655,1.81656,1.81638,1.81639,15133401.0
2009-07-22 03:05:00,1.81637,1.81641,1.81627,1.81627,3286000.0
2009-07-22 03:06:00,1.81638,1.81638,1.81614,1.81614,5951036.0
2009-07-22 03:07:00,1.8161,1.81615,1.816,1.81615,14024695.0
2009-07-22 03:08:00,1.81617,1.81617,1.81573,1.81591,9056566.0
2009-07-22 03:09:00,1.81593,1.81605,1.81591,1.81594,6876271.0
2009-07-22 03:10:00,1.81586,1.81586,1.81568,1.81576,12939457.0
2009-07-22 03:11:00,1.81566,1.81569,1.81556,1.81556,8005365.0
2009-07-22 03:12:00,1.81543,1.81543,1.81523,1.81523,11186577.0
2009-07-22 03:13:00,1.81515,1.81515,1.81494,1.81504,15161863.0
2009-07-22 03:14:00,1.8151,1.81539,1.8151,1.81539,65070356.0
2009-07-22 03:15:00,1.81547,1.8156,1.81497,1.81497,2940435.0
2009-07-22 03:16:00,1.81495,1.81495,1.81482,1.81482,9289468.0
2009-07-22 03:17:00,1.81482,1.81483,1.81469,1.81469,4907022.0
2009-07-22 03:18:00,1.81453,1.81453,1.81404,1.81421,11703255.0
2009-07-22 03:19:00,1.8142,1.81422,1.81373,1.81382,9403371.0
2009-07-22 03:20:00,1.81392,1.8142,1.81392,1.8142,17522686.0
2009-07-22 03:21:00,1.81419,1.81439,1.81419,1.81439,17932348.0
2009-07-22 03:22:00,1.81436,1.81464,1.81436,1.81464,14231786.0
2009-07-22 03:23:00,1.81465,1.81465,1.81452,1.81464,6244168.0
2009-07-22 03:24:00,1.81454,1.8148,1.81431,1.8148,6297944.0
2009-07-22 03:25:00,1.8149,1.81498,1.8149,1.81495,8355713.0
2009-07-22 03:26:00,1.81495,1.81495,1.81479,1.81479,11665965.0
2009-07-22 03:27:00,1.81473,1.81474,1.81457,1.8146,3437755.0
2009-07-22 03:28:00,1.81462,1.81464,1.8142,1.81442,10401645.0
2009-07-22 03:29:00,1.81446,1.81446,1.81437,1.81441,11803055.0
2009-07-22 03:30:00,1.81432,1.81432,1.81397,1.81405,8258892.0
2009-07-22 03:31:00,1.81395,1.81396,1.81385,1.81389,16984433.0
2009-07-22 03:32:00,1.81394,1.81394,1.81334,1.81334,4211388.0
2009-07-22 03:33:00,1.81339,1.81401,1.81339,1.81387,4925108.0
2009-07-22 03:34:00,1.81394,1.81394,1.81382,1.8139,12983213.0
2009-07-22 03:35:00,1.81377,1.8139,1.81377,1.81387,16198141.0
2009-07-22 03:36:00,1.81389,1.81398,1.81389,1.81398,13875079.0
2009-07-22 03:37:00,1.81396,1.81412,1.81396,1.81412,6271600.0
2009-07-22 03:38:00,1.8142,1.8142,1.81411,1.81411,10082325.0
2009-07-22 03:39:00,1.81408,1.81441,1.81408,1.81441,12177110.0
2009-07-22 03:40:00,1.81439,1.8144,1.81429,1.81431,36497364.0
2009-07-22 03:41:00,1.81441,1.81441,1.8143,1.81437,9976139.0
2009-07-22 03:42:00,1.81439,1.8144,1.81429,1.81432,12566955.0
2009-07-22 03:43:00,1.81438,1.81441,1.81418,1.8142,6806761.0
2009-07-22 03:44:00,1.81412,1.81412,1.81387,1.81403,2304260.0
2009-07-22 03:45:00,1.81404,1.81427,1.81404,1.81427,5567093.0
2009-07-22 03:46:00,1.81411,1.81411,1.81341,1.81408,7276219.0
2009-07-22 03:47:00,1.81411,1.81441,1.81411,1.81419,24517668.0
2009-07-22 03:48:00,1.81427,1.81427,1.81392,1.81392,12360302.0
2009-07-22 03:49:00,1.81396,1.81397,1.81382,1.81396,21301733.0
2009-07-22 03:50:00,1.81391,1.81413,1.81391,1.81402,4816681.0
2009-07-22 03:51:00,1.81418,1.81418,1.81402,1.81402,3652955.0
2009-07-22 03:52:00,1.81396,1.81403,1.81396,1.81402,13191200.0
2009-07-22 03:53:00,1.81413,1.8142,1.81412,1.81413,11028984.0
2009-07-22 03:54:00,1.81419,1.81419,1.81405,1.81405,7447035.0
2009-07-22 03:55:00,1.81403,1.81413,1.81397,1.81402,10762613.0
2009-07-22 03:56:00,1.8139,1.8139,1.81366,1.81366,9081706.0
2009-07-22 03:57:00,1.813,1.81389,1.813,1.81389,20118210.0
2009-07-22 03:58:00,1.81401,1.81411,1.81391,1.8141,6921921.0
2009-07-22 03:59:00,1.81403,1.81403,1.81383,1.81383,12968933.0
2009-07-22 04:00:00,1.8139,1.81393,1.81384,1.81389,4454892.0
2009-07-22 04:01:00,1.81388,1.81397,1.81383,1.81383,3543135.0
2009-07-22 04:02:00,1.81372,1.81372,1.81316,1.81316,8229843.0
2009-07-22 04:03:00,1.81314,1.81314,1.81302,1.81308,16562912.0
2009-07-22 04:04:00,1.81298,1.81298,1.81283,1.81292,5693675.0
2009-07-22 04:05:00,1.81298,1.81301,1.8129,1.8129,7233866.0
2009-07-22 04:06:00,1.81294,1.81315,1.81294,1.81309,4872908.0
2009-07-22 04:07:00,1.8131,1.81328,1.8131,1.81318,5411224.0
2009-07-22 04:08:00,1.81321,1.81322,1.81301,1.81301,18143688.0
2009-07-22 04:09:00,1.81312,1.81341,1.81312,1.81337,3241824.0
2009-07-22 04:10:00,1.81299,1.81309,1.81296,1.81309,7028952.0
2009-07-22 04:11:00,1.81344,1.81344,1.8129,1.81303,5894280.0
2009-07-22 04:12:00,1.81317,1.8134,1.81314,1.81314,4501240.0
2009-07-22 04:13:00,1.8131,1.81364,1.8131,1.81364,4482087.0
2009-07-22 04:14:00,1.8136,1.8136,1.81321,1.81321,3831167.0
2009-07-22 04:15:00,1.81302,1.8131,1.81297,1.8131,5400227.0
2009-07-22 04:16:00,1.81309,1.81312,1.81271,1.81294,29327667.0
2009-07-22 04:17:00,1.81273,1.81273,1.81235,1.81235,7282566.0
2009-07-22 04:18:00,1.81238,1.81248,1.81229,1.81248,5569348.0
2009-07-22 04:19:00,1.81213,1.81278,1.81213,1.81226,8721131.0
2009-07-22 04:20:00,1.81258,1.81258,1.81101,1.81244,4525443.0
2009-07-22 04:21:00,1.81231,1.81232,1.81208,1.81215,25318739.0
2009-07-22 04:22:00,1.81217,1.81217,1.81172,1.81174,14479724.0
2009-07-22 04:23:00,1.81203,1.81203,1.81176,1.81181,12144702.0
2009-07-22 04:24:00,1.81197,1.81257,1.81197,1.81257,9734080.0
2009-07-22 04:25:00,1.81259,1.81279,1.81259,1.81279,4537598.0
2009-07-22 04:26:00,1.81281,1.81292,1.81281,1.81292,15282697.0
2009-07-22 04:27:00,1.81281,1.81288,1.81274,1.81274,46044890.0
2009-07-22 04:28:00,1.81262,1.81269,1.81258,1.81269,5227429.0
2009-07-22 04:29:00,1.81239,1.81266,1.81234,1.81246,12866107.0
2009-07-22 04:30:00,1.81247,1.81247,1.81185,1.81185,5273011.0
2009-07-22 04:31:00,1.81213,1.81235,1.81213,1.81226,2790061.0
2009-07-22 04:32:00,1.8122,1.81229,1.81211,1.81229,6041857.0
2009-07-22 04:33:00,1.81221,1.81229,1.81192,1.81192,5480837.0
2009-07-22 04:34:00,1.812,1.812,1.81147,1.81198,15014598.0
2009-07-22 04:35:00,1.81192,1.81192,1.81171,1.81176,13838277.0
2009-07-22 04:36:00,1.81176,1.81195,1.81176,1.81195,4485944.0
2009-07-22 04:37:00,1.81183,1.81183,1.81147,1.81176,6156372.0
2009-07-22 04:38:00,1.81174,1.81198,1.81174,1.81198,13468365.0
2009-07-22 04:39:00,1.81197,1.81238,1.81197,1.8121,4550245.0
2009-07-22 04:40:00,1.81268,1.81282,1.81258,1.81258,3538074.0
2009-07-22 04:41:00,1.81256,1.81256,1.81202,1.8125,8321568.0
2009-07-22 04:42:00,1.81278,1.813,1.81278,1.81295,4594548.0
2009-07-22 04:43:00,1.81303,1.81314,1.81269,1.81269,8527391.0
2009-07-22 04:44:00,1.8129,1.8129,1.81278,1.81278,6761984.0
2009-07-22 04:45:00,1.81277,1.8129,1.81265,1.8129,2985698.0
2009-07-22 04:46:00,1.81299,1.81307,1.81293,1.81296,3945474.0
2009-07-22 04:47:00,1.81302,1.81305,1.81296,1.81296,15002688.0
2009-07-22 04:48:00,1.81289,1.8129,1.81274,1.81278,3732248.0
2009-07-22 04:49:00,1.81285,1.81285,1.81272,1.81272,7666283.0
2009-07-22 04:50:00,1.81266,1.81272,1.81222,1.81231,6620261.0
2009-07-22 04:51:00,1.81253,1.81261,1.81249,1.81255,3364325.0
2009-07-22 04:52:00,1.81257,1.8128,1.81251,1.81251,4397154.0
2009-07-22 04:53:00,1.81259,1.81279,1.81243,1.81279,4734029.0
2009-07-22 04:54:00,1.81296,1.81323,1.81296,1.81323,15372838.0
2009-07-22 04:55:00,1.81322,1.81346,1.81322,1.81341,12495477.0
2009-07-22 04:56:00,1.81327,1.81353,1.81319,1.8135,15680824.0
2009-07-22 04:57:00,1.81345,1.81345,1.81288,1.8132,7996907.0
2009-07-22 04:58:00,1.8132,1.81345,1.8132,1.81345,3053081.0
2009-07-22 04:59:00,1.8135,1.8136,1.81347,1.8136,6017504.0
2009-07-22 05:00:00,1.81364,1.81377,1.81352,1.81357,12664809.0
2009-07-22 05:01:00,1.81353,1.81353,1.81327,1.8134,5774612.0
2009-07-22 05:02:00,1.81327,1.81345,1.81327,1.81328,15999907.0
2009-07-22 05:03:00,1.81306,1.81306,1.81279,1.81287,14946350.0
2009-07-22 05:04:00,1.81303,1.81375,1.81303,1.81375,12354798.0
2009-07-22 05:05:00,1.81363,1.81374,1.81363,1.81373,29816180.0
2009-07-22 05:06:00,1.8138,1.81398,1.81363,1.81363,9992829.0
2009-07-22 05:07:00,1.81355,1.81369,1.8135,1.81369,4762134.0
2009-07-22 05:08:00,1.81384,1.8139,1.81379,1.81379,11410974.0
2009-07-22 05:09:00,1.8138,1.81381,1.81371,1.81375,12462396.0
2009-07-22 05:10:00,1.81364,1.81364,1.81277,1.81333,11243280.0
2009-07-22 05:11:00,1.81324,1.81346,1.81315,1.81346,8381316.0
2009-07-22 05:12:00,1.81368,1.81377,1.81363,1.8137,11354308.0
2009-07-22 05:13:00,1.81369,1.81369,1.8136,1.81366,6949606.0
2009-07-22 05:14:00,1.81364,1.81385,1.81364,1.81383,7413126.0
2009-07-22 05:15:00,1.81373,1.81389,1.81373,1.81389,14658574.0
2009-07-22 05:16:00,1.81388,1.81393,1.81375,1.81393,6907405.0
2009-07-22 05:17:00,1.81393,1.81397,1.81352,1.81371,13303129.0
2009-07-22 05:18:00,1.81351,1.8136,1.81313,1.8136,7454249.0
2009-07-22 05:19:00,1.81357,1.81357,1.81311,1.81311,5784771.0
2009-07-22 05:20:00,1.81301,1.81301,1.81264,1.81264,9237983.0
2009-07-22 05:21:00,1.8129,1.81294,1.81271,1.81271,6215946.0
2009-07-22 05:22:00,1.8125,1.8125,1.81212,1.81235,8733303.0
2009-07-22 05:23:00,1.81239,1.81282,1.81239,1.81282,6074550.0
2009-07-22 05:24:00,1.81282,1.81295,1.81264,1.81264,1021070.0
2009-07-22 05:25:00,1.81243,1.81255,1.8124,1.81255,8657143.0
2009-07-22 05:26:00,1.81267,1.81274,1.81258,1.81258,5086675.0
2009-07-22 05:27:00,1.81252,1.81252,1.81228,1.81233,8630008.0
2009-07-22 05:28:00,1.81235,1.81284,1.81235,1.81284,4134722.0
2009-07-22 05:29:00,1.81287,1.81323,1.81278,1.81322,11698700.0
2009-07-22 05:30:00,1.81313,1.81316,1.81296,1.81316,10750998.0
2009-07-22 05:31:00,1.81316,1.81334,1.81302,1.81331,4742731.0
2009-07-22 05:32:00,1.8134,1.81346,1.8132,1.81329,4211445.0
2009-07-22 05:33:00,1.81322,1.81322,1.81266,1.81315,16567805.0
2009-07-22 05:34:00,1.8132,1.81345,1.8132,1.8132,7499604.0
2009-07-22 05:35:00,1.81322,1.81329,1.81308,1.81329,4386470.0
2009-07-22 05:36:00,1.81339,1.81346,1.81333,1.81337,18681159.0
2009-07-22 05:37:00,1.81324,1.81324,1.81281,1.81293,4986968.0
2009-07-22 05:38:00,1.81312,1.81334,1.81312,1.81319,12135661.0
2009-07-22 05:39:00,1.8131,1.8131,1.813,1.813,19096420.0
2009-07-22 05:40:00,1.81314,1.81323,1.81312,1.81323,8536437.0
2009-07-22 05:41:00,1.81316,1.81319,1.81309,1.81314,8014681.0
2009-07-22 05:42:00,1.81305,1.81305,1.81292,1.81293,7992054.0
2009-07-22 05:43:00,1.81276,1.81278,1.81261,1.81278,8995452.0
2009-07-22 05:44:00,1.81286,1.81286,1.81215,1.81215,7334736.0
2009-07-22 05:45:00,1.81264,1.81274,1.81264,1.81269,4593624.0
2009-07-22 05:46:00,1.81286,1.81313,1.81279,1.81313,5234246.0
2009-07-22 05:47:00,1.81319,1.81339,1.81318,1.81339,8344240.0
2009-07-22 05:48:00,1.81325,1.81325,1.813,1.81316,6350067.0
2009-07-22 05:49:00,1.81287,1.81287,1.81247,1.81251,29998657.0
2009-07-22 05:50:00,1.81252,1.81252,1.81197,1.81202,14743519.0
2009-07-22 05:51:00,1.81205,1.81218,1.8119,1.81218,5558852.0
2009-07-22 05:52:00,1.81228,1.81248,1.81228,1.8124,7707201.0
2009-07-22 05:53:00,1.81239,1.81254,1.81225,1.8123,8186440.0
2009-07-22 05:54:00,1.81235,1.81288,1.81235,1.81281,9648854.0
2009-07-22 05:55:00,1.81291,1.81318,1.81291,1.81313,11815089.0
2009-07-22 05:56:00,1.81321,1.81321,1.8129,1.8129,19673374.0
2009-07-22 05:57:00,1.81275,1.81283,1.81269,1.81283,8596962.0
2009-07-22 05:58:00,1.81281,1.81297,1.81281,1.81294,11036954.0
2009-07-22 05:59:00,1.81284,1.81284,1.81268,1.81268,10274224.0
2009-07-22 06:00:00,1.81279,1.8129,1.81279,1.81288,13835224.0
2009-07-22 06:01:00,1.81283,1.81292,1.8128,1.81282,2990091.0
2009-07-22 06:02:00,1.81301,1.8131,1.81295,1.81297,6124459.0
2009-07-22 06:03:00,1.813,1.813,1.81295,1.81299,3021776.0
2009-07-22 06:04:00,1.81298,1.81308,1.81287,1.81305,6116686.0
2009-07-22 06:05:00,1.81294,1.81309,1.81294,1.81309,14268040.0
2009-07-22 06:06:00,1.81305,1.81305,1.81286,1.81286,6662967.0
2009-07-22 06:07:00,1.81278,1.8129,1.81277,1.81277,5569212.0
2009-07-22 06:08:00,1.81287,1.81302,1.81284,1.81284,10225389.0
2009-07-22 06:09:00,1.81291,1.81313,1.81291,1.81308,20222997.0
2009-07-22 06:10:00,1.81313,1.81317,1.813,1.81309,4174197.0
2009-07-22 06:11:00,1.81312,1.81312,1.81291,1.81292,11094175.0
2009-07-22 06:12:00,1.81302,1.8131,1.81267,1.81292,8446470.0
2009-07-22 06:13:00,1.81302,1.81302,1.8127,1.8127,4281649.0
2009-07-22 06:14:00,1.81285,1.81297,1.81272,1.81272,5591237.0
2009-07-22 06:15:00,1.81262,1.81291,1.81262,1.81276,10582506.0
2009-07-22 06:16:00,1.81279,1.81279,1.81254,1.81263,3652235.0
2009-07-22 06:17:00,1.81255,1.81273,1.81254,1.81261,7636840.0
2009-07-22 06:18:00,1.8126,1.81262,1.81247,1.81262,5081889.0
2009-07-22 06:19:00,1.81246,1.81259,1.81246,1.81259,4279959.0
2009-07-22 06:20:00,1.81263,1.81279,1.81263,1.8127,11991358.0
2009-07-22 06:21:00,1.81269,1.81273,1.81256,1.81259,5236683.0
2009-07-22 06:22:00,1.81254,1.81255,1.81241,1.81242,5252871.0
2009-07-22 06:23:00,1.81227,1.81227,1.81197,1.81197,5732311.0
2009-07-22 06:24:00,1.81187,1.81187,1.81173,1.81173,2980702.0
2009-07-22 06:25:00,1.81181,1.81192,1.81173,1.81186,2947390.0
2009-07-22 06:26:00,1.81213,1.81223,1.81213,1.81213,12278727.0
2009-07-22 06:27:00,1.81215,1.81219,1.81204,1.81208,9813359.0
2009-07-22 06:28:00,1.81224,1.81232,1.81196,1.81232,13833543.0
2009-07-22 06:29:00,1.81233,1.81236,1.81207,1.81207,7756156.0
2009-07-22 06:30:00,1.81205,1.8123,1.81205,1.81224,6079830.0
2009-07-22 06:31:00,1.81226,1.81238,1.81206,1.81234,6861676.0
2009-07-22 06:32:00,1.81233,1.81233,1.8121,1.81221,10248470.0
2009-07-22 06:33:00,1.81202,1.81213,1.81182,1.81213,26381730.0
2009-07-22 06:34:00,1.81225,1.81236,1.8121,1.8121,7197035.0
2009-07-22 06:35:00,1.81218,1.81235,1.81218,1.81235,4893426.0
2009-07-22 06:36:00,1.81241,1.81241,1.81205,1.81217,9594603.0
2009-07-22 06:37:00,1.81224,1.81245,1.81224,1.81245,9306706.0
2009-07-22 06:38:00,1.81244,1.81274,1.81241,1.81274,21055228.0
2009-07-22 06:39:00,1.81277,1.81297,1.81277,1.81288,6336479.0
2009-07-22 06:40:00,1.8129,1.8129,1.81259,1.81269,3716833.0
2009-07-22 06:41:00,1.81267,1.81267,1.81218,1.81218,16463666.0
2009-07-22 06:42:00,1.81229,1.81243,1.81227,1.81243,13437051.0
2009-07-22 06:43:00,1.81237,1.81239,1.81226,1.81238,7674806.0
2009-07-22 06:44:00,1.81231,1.81231,1.81171,1.81184,4053155.0
2009-07-22 06:45:00,1.81196,1.81204,1.81186,1.812,3797457.0
2009-07-22 06:46:00,1.8117,1.81218,1.8117,1.81193,4705483.0
2009-07-22 06:47:00,1.81183,1.81189,1.81177,1.81189,2924651.0
2009-07-22 06:48:00,1.81197,1.81212,1.81197,1.81203,3285549.0
2009-07-22 06:49:00,1.81195,1.81214,1.81192,1.81214,5394067.0
2009-07-22 06:50:00,1.81233,1.81249,1.81233,1.81249,5036257.0
2009-07-22 06:51:00,1.81246,1.81246,1.81197,1.81197,10745326.0
2009-07-22 06:52:00,1.81218,1.81234,1.81215,1.81215,997696.0
2009-07-22 06:53:00,1.81225,1.8123,1.81218,1.81219,5268914.0
2009-07-22 06:54:00,1.81234,1.8124,1.81222,1.8123,9772228.0
2009-07-22 06:55:00,1.81208,1.81214,1.812,1.81213,3793912.0
2009-07-22 06:56:00,1.81207,1.81207,1.81169,1.81182,6997111.0
2009-07-22 06:57:00,1.81181,1.81192,1.81181,1.81192,28354683.0
2009-07-22 06:58:00,1.81207,1.81224,1.81207,1.81218,6932205.0
2009-07-22 06:59:00,1.81208,1.81219,1.81184,1.81193,4970231.0
2009-07-22 07:00:00,1.81205,1.8122,1.81205,1.81212,6336295.0
2009-07-22 07:01:00,1.81202,1.81231,1.81183,1.81231,1912281.0
2009-07-22 07:02:00,1.81226,1.81243,1.81226,1.81229,6984831.0
2009-07-22 07:03:00,1.81235,1.81246,1.81235,1.81246,4823296.0
2009-07-22 07:04:00,1.81256,1.81271,1.81253,1.81271,6242372.0
2009-07-22 07:05:00,1.81259,1.81268,1.81241,1.81268,2518110.0
2009-07-22 07:06:00,1.81279,1.81279,1.81254,1.81254,7291196.0
2009-07-22 07:07:00,1.81274,1.81281,1.81264,1.81264,19603296.0
2009-07-22 07:08:00,1.81256,1.81256,1.81221,1.8123,14658069.0
2009-07-22 07:09:00,1.81233,1.81266,1.81233,1.81266,4330061.0
2009-07-22 07:10:00,1.81266,1.81294,1.81266,1.81288,3023151.0
2009-07-22 07:11:00,1.81282,1.81282,1.81278,1.81282,10265233.0
2009-07-22 07:12:00,1.81276,1.81279,1.81267,1.81269,3959051.0
2009-07-22 07:13:00,1.81276,1.81276,1.81245,1.81245,6631891.0
2009-07-22 07:14:00,1.81241,1.81254,1.8124,1.81254,3521710.0
2009-07-22 07:15:00,1.81254,1.81267,1.81251,1.81262,10009115.0
2009-07-22 07:16:00,1.8126,1.81273,1.8126,1.8126,7436178.0
2009-07-22 07:17:00,1.8126,1.81285,1.81236,1.81285,6076307.0
2009-07-22 07:18:00,1.8129,1.8131,1.8129,1.8131,4770721.0
2009-07-22 07:19:00,1.81305,1.81305,1.81279,1.81279,4131456.0
2009-07-22 07:20:00,1.81274,1.81277,1.81224,1.81253,4463773.0
2009-07-22 07:21:00,1.81241,1.81255,1.81234,1.81255,8109787.0
2009-07-22 07:22:00,1.81251,1.81262,1.81247,1.81262,6916490.0
2009-07-22 07:23:00,1.81262,1.81262,1.8125,1.8125,6572880.0
2009-07-22 07:24:00,1.81237,1.81241,1.81218,1.81234,7372398.0
2009-07-22 07:25:00,1.81247,1.81247,1.81229,1.81239,10205818.0
2009-07-22 07:26:00,1.81235,1.81253,1.8123,1.81253,4163809.0
2009-07-22 07:27:00,1.81259,1.81265,1.81256,1.81265,9860337.0
2009-07-22 07:28:00,1.81272,1.81272,1.81244,1.81257,6096565.0
2009-07-22 07:29:00,1.81256,1.81256,1.81228,1.81228,10748149.0
2009-07-22 07:30:00,1.81232,1.81233,1.81217,1.81217,13427058.0
2009-07-22 07:31:00,1.81215,1.81228,1.81207,1.81219,10914667.0
2009-07-22 07:32:00,1.81217,1.81247,1.81211,1.81247,7152033.0
2009-07-22 07:33:00,1.8124,1.8124,1.81174,1.81174,12911920.0
2009-07-22 07:34:00,1.81169,1.81189,1.81169,1.81179,7988069.0
2009-07-22 07:35:00,1.81192,1.81193,1.81163,1.81163,5136446.0
2009-07-22 07:36:00,1.81166,1.81198,1.81166,1.81186,7262850.0
2009-07-22 07:37:00,1.81182,1.81192,1.81167,1.81187,24240335.0
2009-07-22 07:38:00,1.81185,1.81187,1.81172,1.8118,11397224.0
2009-07-22 07:39:00,1.81174,1.81199,1.81171,1.81177,4614081.0
2009-07-22 07:40:00,1.81162,1.81162,1.81091,1.81097,3904005.0
2009-07-22 07:41:00,1.81091,1.811,1.8109,1.811,9105502.0
2009-07-22 07:42:00,1.81107,1.81125,1.81099,1.81109,8911701.0
2009-07-22 07:43:00,1.8113,1.81151,1.8113,1.81151,8085341.0
2009-07-22 07:44:00,1.8115,1.8115,1.81125,1.81125,5846476.0
2009-07-22 07:45:00,1.81121,1.81146,1.81121,1.8113,11484542.0
2009-07-22 07:46:00,1.81136,1.81176,1.81136,1.81176,6731743.0
2009-07-22 07:47:00,1.81178,1.81178,1.81097,1.81097,6579995.0
2009-07-22 07:48:00,1.81134,1.81135,1.81121,1.81121,7499229.0
2009-07-22 07:49:00,1.81117,1.81132,1.81117,1.81129,4985037.0
2009-07-22 07:50:00,1.81115,1.81115,1.81073,1.81073,12039165.0
2009-07-22 07:51:00,1.81073,1.81073,1.81062,1.81062,7555995.0
2009-07-22 07:52:00,1.81057,1.8106,1.81047,1.81058,13346841.0
2009-07-22 07:53:00,1.81013,1.81042,1.81013,1.81032,9534171.0
2009-07-22 07:54:00,1.81017,1.81023,1.80998,1.81002,10865494.0
2009-07-22 07:55:00,1.81002,1.81002,1.80976,1.80976,14436469.0
2009-07-22 07:56:00,1.80978,1.80978,1.80952,1.80952,11945939.0
2009-07-22 07:57:00,1.80951,1.80951,1.80926,1.80931,7861940.0
2009-07-22 07:58:00,1.8093,1.8093,1.80897,1.80916,5027565.0
2009-07-22 07:59:00,1.80895,1.80917,1.80887,1.80917,18277977.0
2009-07-22 08:00:00,1.80933,1.80956,1.80915,1.80937,9068840.0
2009-07-22 08:01:00,1.80939,1.80939,1.80919,1.80921,8524135.0
2009-07-22 08:02:00,1.80919,1.80919,1.80877,1.80877,12552318.0
2009-07-22 08:03:00,1.80889,1.80904,1.80889,1.80904,5783491.0
2009-07-22 08:04:00,1.80912,1.80948,1.80912,1.80948,5667265.0
2009-07-22 08:05:00,1.80962,1.80978,1.80832,1.80958,3731510.0
2009-07-22 08:06:00,1.80957,1.80957,1.80896,1.80896,3990353.0
2009-07-22 08:07:00,1.80906,1.80919,1.80906,1.80913,15517351.0
2009-07-22 08:08:00,1.80892,1.80892,1.8086,1.80878,9489454.0
2009-07-22 08:09:00,1.80874,1.80874,1.80853,1.80863,16637950.0
2009-07-22 08:10:00,1.80863,1.8087,1.80851,1.80851,6923766.0
2009-07-22 08:11:00,1.80847,1.80847,1.80766,1.80766,3930745.0
2009-07-22 08:12:00,1.80769,1.80785,1.80769,1.80782,5397879.0
2009-07-22 08:13:00,1.80787,1.80814,1.80764,1.80814,5087252.0
2009-07-22 08:14:00,1.80826,1.80835,1.80824,1.80832,2626179.0
2009-07-22 08:15:00,1.80832,1.80832,1.80773,1.80773,12368586.0
2009-07-22 08:16:00,1.80801,1.80811,1.80782,1.80802,13697492.0
2009-07-22 08:17:00,1.80818,1.80834,1.80818,1.80824,6207244.0
2009-07-22 08:18:00,1.80809,1.80809,1.80764,1.80764,16390263.0
2009-07-22 08:19:00,1.80782,1.80789,1.80774,1.80781,10439728.0
2009-07-22 08:20:00,1.80771,1.80808,1.80771,1.80808,13801503.0
2009-07-22 08:21:00,1.80804,1.80804,1.80775,1.80778,5844291.0
2009-07-22 08:22:00,1.80773,1.80773,1.80736,1.80751,6921964.0
2009-07-22 08:23:00,1.80761,1.80798,1.80755,1.80798,6701868.0
2009-07-22 08:24:00,1.80793,1.80836,1.80793,1.80836,13672409.0
2009-07-22 08:25:00,1.80834,1.80874,1.80834,1.80864,15634388.0
2009-07-22 08:26:00,1.80876,1.80876,1.80823,1.80831,9586157.0
2009-07-22 08:27:00,1.80836,1.80836,1.80803,1.80814,7379824.0
2009-07-22 08:28:00,1.80817,1.80817,1.80808,1.80808,20136499.0
2009-07-22 08:29:00,1.8081,1.80812,1.80808,1.80809,6032784.0
2009-07-22 08:30:00,1.80817,1.80868,1.80817,1.80868,8164426.0
2009-07-22 08:31:00,1.80865,1.80909,1.80863,1.80909,7307917.0
2009-07-22 08:32:00,1.80901,1.80901,1.80871,1.80871,6083966.0
2009-07-22 08:33:00,1.80879,1.80879,1.80869,1.80869,11608296.0
2009-07-22 08:34:00,1.8087,1.80876,1.80858,1.80858,4840504.0
2009-07-22 08:35:00,1.80842,1.80842,1.80789,1.80789,7211141.0
2009-07-22 08:36:00,1.8079,1.80794,1.80767,1.80767,12226671.0
2009-07-22 08:37:00,1.80753,1.80753,1.80716,1.80747,23221428.0
2009-07-22 08:38:00,1.80744,1.8077,1.80744,1.8077,7097586.0
2009-07-22 08:39:00,1.80783,1.8081,1.80783,1.80804,6592476.0
2009-07-22 08:40:00,1.80805,1.8081,1.80804,1.80808,15643651.0
2009-07-22 08:41:00,1.80819,1.80819,1.80796,1.80796,5912838.0
2009-07-22 08:42:00,1.80795,1.80856,1.80795,1.80856,6103575.0
2009-07-22 08:43:00,1.80862,1.80863,1.80834,1.80834,9881224.0
2009-07-22 08:44:00,1.80832,1.80832,1.8079,1.80792,6306877.0
2009-07-22 08:45:00,1.80807,1.80832,1.80807,1.80832,2828155.0
2009-07-22 08:46:00,1.80829,1.8087,1.80824,1.8087,12777232.0
2009-07-22 08:47:00,1.8087,1.8087,1.80804,1.80804,23785278.0
2009-07-22 08:48:00,1.80795,1.80795,1.80768,1.80774,5048163.0
2009-07-22 08:49:00,1.8078,1.80791,1.80775,1.80791,7008988.0
2009-07-22 08:50:00,1.80802,1.80816,1.80795,1.80795,12502098.0
2009-07-22 08:51:00,1.80786,1.80791,1.80769,1.80784,20778352.0
2009-07-22 08:52:00,1.80771,1.80771,1.80736,1.80744,14702439.0
2009-07-22 08:53:00,1.80728,1.80728,1.80705,1.80708,5928271.0
2009-07-22 08:54:00,1.80709,1.80714,1.80698,1.80698,9467008.0
2009-07-22 08:55:00,1.80677,1.80677,1.80643,1.80643,5508709.0
2009-07-22 08:56:00,1.80652,1.80652,1.80619,1.80634,13538409.0
2009-07-22 08:57:00,1.80631,1.80631,1.80612,1.80613,5699906.0
2009-07-22 08:58:00,1.80622,1.80677,1.80622,1.80677,10526450.0
2009-07-22 08:59:00,1.80671,1.80674,1.80658,1.80673,12342751.0
2009-07-22 09:00:00,1.80662,1.80664,1.80652,1.80652,3869028.0
2009-07-22 09:01:00,1.80653,1.80687,1.8064,1.80687,7766304.0
2009-07-22 09:02:00,1.80698,1.80713,1.80694,1.80706,1361752.0
2009-07-22 09:03:00,1.80719,1.80791,1.80719,1.80779,21697236.0
2009-07-22 09:04:00,1.80759,1.80775,1.80755,1.80755,8600592.0
2009-07-22 09:05:00,1.80746,1.80751,1.80745,1.80746,10684858.0
2009-07-22 09:06:00,1.80742,1.80751,1.80709,1.80732,10771915.0
2009-07-22 09:07:00,1.80726,1.80727,1.80711,1.80727,8073472.0
2009-07-22 09:08:00,1.80734,1.8075,1.80734,1.80741,13949890.0
2009-07-22 09:09:00,1.8073,1.8073,1.80692,1.80694,5507675.0
2009-07-22 09:10:00,1.80691,1.80715,1.80691,1.80715,8623356.0
2009-07-22 09:11:00,1.80712,1.80736,1.807,1.80736,7535558.0
2009-07-22 09:12:00,1.80737,1.80737,1.80702,1.80702,1794391.0
2009-07-22 09:13:00,1.80691,1.80691,1.80658,1.80665,5191088.0
2009-07-22 09:14:00,1.80653,1.80669,1.80651,1.80669,7143128.0
2009-07-22 09:15:00,1.80679,1.80701,1.80679,1.80701,3237774.0
2009-07-22 09:16:00,1.80679,1.80688,1.80666,1.80666,7219853.0
2009-07-22 09:17:00,1.80664,1.8069,1.80664,1.80669,20525790.0
2009-07-22 09:18:00,1.80669,1.80685,1.80652,1.80683,4691276.0
2009-07-22 09:19:00,1.80673,1.80695,1.80659,1.80694,12281702.0
2009-07-22 09:20:00,1.80716,1.80729,1.80713,1.80724,5336243.0
2009-07-22 09:21:00,1.80715,1.80715,1.80706,1.80711,5318076.0
2009-07-22 09:22:00,1.80714,1.80725,1.80678,1.80725,5581734.0
2009-07-22 09:23:00,1.8074,1.80759,1.80737,1.80737,14216195.0
2009-07-22 09:24:00,1.80724,1.80724,1.80698,1.80698,5827795.0
2009-07-22 09:25:00,1.80692,1.80692,1.80651,1.80673,8287092.0
2009-07-22 09:26:00,1.80663,1.80663,1.80624,1.8063,5128581.0
2009-07-22 09:27:00,1.80628,1.80655,1.80623,1.80655,9971259.0
2009-07-22 09:28:00,1.80668,1.8069,1.80663,1.80686,13350388.0
2009-07-22 09:29:00,1.80681,1.80681,1.8066,1.80672,5393769.0
2009-07-22 09:30:00,1.8068,1.80687,1.80674,1.80684,8175792.0
2009-07-22 09:31:00,1.80674,1.80681,1.80664,1.80674,7917680.0
2009-07-22 09:32:00,1.80683,1.80688,1.80664,1.80671,5260278.0
2009-07-22 09:33:00,1.80683,1.80698,1.80679,1.80691,56381526.0
2009-07-22 09:34:00,1.8069,1.80694,1.80675,1.80694,12770195.0
2009-07-22 09:35:00,1.80702,1.80735,1.80702,1.80735,4348035.0
2009-07-22 09:36:00,1.8073,1.80732,1.8068,1.80714,10941928.0
2009-07-22 09:37:00,1.80704,1.80704,1.80675,1.80689,15774776.0
2009-07-22 09:38:00,1.80679,1.80684,1.80662,1.80684,4377208.0
2009-07-22 09:39:00,1.80699,1.80718,1.80697,1.80717,14008124.0
2009-07-22 09:40:00,1.80709,1.80712,1.80692,1.80695,6467592.0
2009-07-22 09:41:00,1.80703,1.80712,1.80699,1.80712,6690535.0
2009-07-22 09:42:00,1.80712,1.80712,1.80689,1.80694,6713424.0
2009-07-22 09:43:00,1.80697,1.80714,1.80685,1.80714,9135159.0
2009-07-22 09:44:00,1.80726,1.80777,1.80726,1.80777,4855160.0
2009-07-22 09:45:00,1.80778,1.80794,1.80778,1.80785,27189228.0
2009-07-22 09:46:00,1.80778,1.80784,1.80758,1.80758,6042161.0
2009-07-22 09:47:00,1.80761,1.80792,1.80761,1.80792,9070960.0
2009-07-22 09:48:00,1.80795,1.80797,1.80776,1.80783,6475297.0
2009-07-22 09:49:00,1.80787,1.80804,1.80787,1.80798,3669836.0
2009-07-22 09:50:00,1.80807,1.80842,1.80807,1.80842,9749134.0
2009-07-22 09:51:00,1.80854,1.80869,1.80854,1.80855,10789929.0
2009-07-22 09:52:00,1.80851,1.80851,1.80833,1.80842,7252401.0
2009-07-22 09:53:00,1.80836,1.80863,1.80836,1.80863,167494798.0
2009-07-22 09:54:00,1.80873,1.80901,1.80873,1.80899,14026986.0
2009-07-22 09:55:00,1.809,1.809,1.80874,1.80874,4060560.0
2009-07-22 09:56:00,1.80857,1.8086,1.8084,1.8084,7603808.0
2009-07-22 09:57:00,1.80839,1.80839,1.8082,1.80829,12309606.0
2009-07-22 09:58:00,1.80825,1.80825,1.8081,1.8081,4859265.0
2009-07-22 09:59:00,1.80805,1.80893,1.80796,1.80893,8404402.0
2009-07-22 10:00:00,1.80891,1.80891,1.80867,1.80867,10193325.0
2009-07-22 10:01:00,1.8086,1.8086,1.80817,1.80817,7326279.0
2009-07-22 10:02:00,1.80807,1.80807,1.8079,1.80794,6309742.0
2009-07-22 10:03:00,1.80782,1.80782,1.80761,1.80766,5193399.0
2009-07-22 10:04:00,1.80758,1.80766,1.80754,1.80756,8957926.0
2009-07-22 10:05:00,1.80749,1.8075,1.80744,1.80745,11645829.0
2009-07-22 10:06:00,1.80733,1.80759,1.80611,1.8075,5837402.0
2009-07-22 10:07:00,1.80749,1.80758,1.80741,1.80758,6858821.0
2009-07-22 10:08:00,1.80752,1.80768,1.80752,1.8076,10714885.0
2009-07-22 10:09:00,1.80765,1.8078,1.80762,1.8078,4761287.0
2009-07-22 10:10:00,1.80785,1.80813,1.80783,1.80813,11009908.0
2009-07-22 10:11:00,1.8081,1.80815,1.808,1.80814,7252118.0
2009-07-22 10:12:00,1.80805,1.80805,1.80783,1.80791,12659798.0
2009-07-22 10:13:00,1.80794,1.80795,1.80781,1.80785,99566428.0
2009-07-22 10:14:00,1.80795,1.80805,1.80794,1.80794,3277164.0
2009-07-22 10:15:00,1.80793,1.80806,1.80792,1.80801,4703761.0
2009-07-22 10:16:00,1.808,1.808,1.80794,1.80795,14730738.0
2009-07-22 10:17:00,1.80789,1.80792,1.80777,1.80778,72893655.0
2009-07-22 10:18:00,1.80788,1.80818,1.80788,1.80791,9175798.0
2009-07-22 10:19:00,1.80806,1.80867,1.80806,1.80866,5750514.0
2009-07-22 10:20:00,1.80862,1.80902,1.80862,1.80902,27352325.0
2009-07-22 10:21:00,1.8092,1.80959,1.80918,1.80959,65239044.0
2009-07-22 10:22:00,1.80975,1.80984,1.8097,1.80978,9237079.0
2009-07-22 10:23:00,1.80978,1.80979,1.80962,1.80962,4543865.0
2009-07-22 10:24:00,1.80957,1.8097,1.80953,1.8097,4967626.0
2009-07-22 10:25:00,1.80976,1.81015,1.80976,1.81015,6515654.0
2009-07-22 10:26:00,1.81025,1.81044,1.81025,1.81029,11019498.0
2009-07-22 10:27:00,1.81012,1.81045,1.81012,1.81045,2790432.0
2009-07-22 10:28:00,1.81055,1.81081,1.81045,1.81081,4242564.0
2009-07-22 10:29:00,1.81098,1.81118,1.81098,1.81118,3988590.0
2009-07-22 10:30:00,1.81119,1.81167,1.81113,1.81164,5423527.0
2009-07-22 10:31:00,1.81186,1.81229,1.81186,1.81229,10511894.0
2009-07-22 10:32:00,1.81238,1.81287,1.81238,1.81287,10549339.0
2009-07-22 10:33:00,1.81291,1.81341,1.81284,1.81284,34470600.0
2009-07-22 10:34:00,1.81278,1.81323,1.81278,1.81323,8397062.0
2009-07-22 10:35:00,1.81329,1.8138,1.81326,1.81352,15048382.0
2009-07-22 10:36:00,1.81352,1.8136,1.81349,1.81353,8587603.0
2009-07-22 10:37:00,1.81364,1.81384,1.81359,1.81384,8849926.0
2009-07-22 10:38:00,1.81392,1.81411,1.81392,1.81407,10176737.0
2009-07-22 10:39:00,1.81402,1.81416,1.81402,1.81416,3884929.0
2009-07-22 10:40:00,1.81419,1.8142,1.81393,1.81393,7336890.0
2009-07-22 10:41:00,1.81388,1.81388,1.81373,1.81387,5838332.0
2009-07-22 10:42:00,1.81402,1.81421,1.81402,1.81416,5770444.0
2009-07-22 10:43:00,1.8142,1.81447,1.8142,1.81447,6714690.0
2009-07-22 10:44:00,1.81452,1.81469,1.8144,1.81469,6500885.0
2009-07-22 10:45:00,1.81473,1.81529,1.81473,1.81529,2437979.0
2009-07-22 10:46:00,1.81526,1.81548,1.81526,1.81548,4018168.0
2009-07-22 10:47:00,1.81553,1.81585,1.81553,1.81585,8933366.0
2009-07-22 10:48:00,1.81576,1.81576,1.81512,1.81512,7699984.0
2009-07-22 10:49:00,1.81513,1.81521,1.81506,1.81519,40204682.0
2009-07-22 10:50:00,1.81509,1.81509,1.8147,1.81481,12611077.0
2009-07-22 10:51:00,1.8148,1.8148,1.81367,1.81367,113406950.0
2009-07-22 10:52:00,1.81359,1.81369,1.81355,1.81355,6614885.0
2009-07-22 10:53:00,1.81358,1.81362,1.81342,1.81351,10581376.0
2009-07-22 10:54:00,1.81354,1.81354,1.81292,1.81292,20091875.0
2009-07-22 10:55:00,1.8128,1.81284,1.81254,1.81274,9352930.0
2009-07-22 10:56:00,1.81272,1.81272,1.81204,1.81204,18596647.0
2009-07-22 10:57:00,1.81205,1.81247,1.81205,1.81247,7993302.0
2009-07-22 10:58:00,1.81254,1.81276,1.81254,1.81268,9930596.0
2009-07-22 10:59:00,1.8127,1.81329,1.8127,1.81329,10606826.0
2009-07-22 11:00:00,1.81327,1.81361,1.81325,1.81325,11146848.0
2009-07-22 11:01:00,1.8133,1.81353,1.8133,1.81343,23117000.0
2009-07-22 11:02:00,1.81328,1.81328,1.81292,1.81303,15443209.0
2009-07-22 11:03:00,1.81311,1.81344,1.81311,1.81335,3761975.0
2009-07-22 11:04:00,1.81341,1.81376,1.81341,1.81376,8708095.0
2009-07-22 11:05:00,1.81372,1.81379,1.81336,1.81361,7570016.0
2009-07-22 11:06:00,1.81318,1.81363,1.81318,1.81336,8630376.0
2009-07-22 11:07:00,1.81329,1.81329,1.813,1.813,11609371.0
2009-07-22 11:08:00,1.81285,1.81293,1.81285,1.81293,6718440.0
2009-07-22 11:09:00,1.81303,1.81316,1.81256,1.81302,4530249.0
2009-07-22 11:10:00,1.81287,1.81287,1.81275,1.81283,5959785.0
2009-07-22 11:11:00,1.81281,1.81294,1.81281,1.81283,1967480.0
2009-07-22 11:12:00,1.81299,1.81306,1.81294,1.81302,10778982.0
2009-07-22 11:13:00,1.81305,1.81314,1.81301,1.81301,29639400.0
2009-07-22 11:14:00,1.81296,1.81329,1.81296,1.81329,6498079.0
2009-07-22 11:15:00,1.81326,1.81328,1.81316,1.81328,4209193.0
2009-07-22 11:16:00,1.81333,1.81333,1.81316,1.81318,23939326.0
2009-07-22 11:17:00,1.81297,1.81297,1.81268,1.81286,4896319.0
2009-07-22 11:18:00,1.81283,1.81296,1.81267,1.81267,30427105.0
2009-07-22 11:19:00,1.81269,1.81291,1.81256,1.81256,61917056.0
2009-07-22 11:20:00,1.81258,1.81267,1.81254,1.81255,6713961.0
2009-07-22 11:21:00,1.81244,1.81244,1.81224,1.81238,8131898.0
2009-07-22 11:22:00,1.81232,1.81244,1.81222,1.81238,8766883.0
2009-07-22 11:23:00,1.81228,1.81256,1.81221,1.81221,10488331.0
2009-07-22 11:24:00,1.81258,1.81271,1.81242,1.81242,4259463.0
2009-07-22 11:25:00,1.81235,1.81264,1.81235,1.81261,7369463.0
2009-07-22 11:26:00,1.81249,1.81249,1.81225,1.81226,4795036.0
2009-07-22 11:27:00,1.81227,1.81236,1.81211,1.81236,6327017.0
2009-07-22 11:28:00,1.81244,1.81249,1.81241,1.81249,5617177.0
2009-07-22 11:29:00,1.81253,1.81257,1.81243,1.81252,7160318.0
2009-07-22 11:30:00,1.81236,1.81251,1.81236,1.81247,7839203.0
2009-07-22 11:31:00,1.81248,1.81252,1.81233,1.81233,16859367.0
2009-07-22 11:32:00,1.81219,1.81219,1.81188,1.81219,5815035.0
2009-07-22 11:33:00,1.81233,1.81239,1.81226,1.81229,6801179.0
2009-07-22 11:34:00,1.81227,1.81227,1.81201,1.81214,10522961.0
2009-07-22 11:35:00,1.81209,1.81209,1.81182,1.81182,5339183.0
2009-07-22 11:36:00,1.81181,1.81185,1.81163,1.81163,7435214.0
2009-07-22 11:37:00,1.81168,1.81168,1.81145,1.81145,9295811.0
2009-07-22 11:38:00,1.81131,1.81145,1.81131,1.81131,2941976.0
2009-07-22 11:39:00,1.81127,1.81155,1.81127,1.81155,5520548.0
2009-07-22 11:40:00,1.81159,1.81159,1.81148,1.81148,8959037.0
2009-07-22 11:41:00,1.81166,1.81183,1.81158,1.81158,2725418.0
2009-07-22 11:42:00,1.81139,1.81139,1.81085,1.81085,5812767.0
2009-07-22 11:43:00,1.81088,1.81092,1.81076,1.81086,15495809.0
2009-07-22 11:44:00,1.81088,1.81088,1.81074,1.81074,5194351.0
2009-07-22 11:45:00,1.81079,1.81079,1.81057,1.81058,11481344.0
2009-07-22 11:46:00,1.81069,1.8108,1.81066,1.8108,5972892.0
2009-07-22 11:47:00,1.8108,1.81082,1.81042,1.81042,45984912.0
2009-07-22 11:48:00,1.81036,1.81036,1.81026,1.81026,2699459.0
2009-07-22 11:49:00,1.81019,1.8102,1.81011,1.81015,11318024.0
2009-07-22 11:50:00,1.81009,1.81016,1.80996,1.81004,4638252.0
2009-07-22 11:51:00,1.81009,1.81009,1.80988,1.80992,11778362.0
2009-07-22 11:52:00,1.80993,1.81029,1.80993,1.81023,11198112.0
2009-07-22 11:53:00,1.81031,1.81032,1.81025,1.81029,12711394.0
2009-07-22 11:54:00,1.81021,1.81027,1.81013,1.81017,11716276.0
2009-07-22 11:55:00,1.80996,1.81008,1.80995,1.81,6320903.0
2009-07-22 11:56:00,1.80996,1.80996,1.80984,1.80989,23363484.0
2009-07-22 11:57:00,1.80999,1.81026,1.80999,1.81026,108152646.0
2009-07-22 11:58:00,1.8102,1.8102,1.80986,1.80986,6430553.0
2009-07-22 11:59:00,1.80983,1.80983,1.8097,1.80983,9914827.0
2009-07-22 12:00:00,1.80993,1.81027,1.80985,1.81027,26521326.0
2009-07-22 12:01:00,1.81049,1.8111,1.81049,1.8111,52662120.0
2009-07-22 12:02:00,1.81113,1.81139,1.81112,1.81112,5651328.0
2009-07-22 12:03:00,1.81107,1.81107,1.81081,1.81081,26528893.0
2009-07-22 12:04:00,1.81073,1.81101,1.81073,1.811,6867650.0
2009-07-22 12:05:00,1.8111,1.8111,1.81085,1.81085,4659885.0
2009-07-22 12:06:00,1.81087,1.81095,1.81077,1.81079,3860211.0
2009-07-22 12:07:00,1.81074,1.81083,1.8104,1.81083,26519011.0
2009-07-22 12:08:00,1.81083,1.81086,1.81076,1.81086,5550621.0
2009-07-22 12:09:00,1.81076,1.81092,1.81076,1.81092,6791429.0
2009-07-22 12:10:00,1.81098,1.81098,1.81076,1.81089,4885929.0
2009-07-22 12:11:00,1.81087,1.81087,1.81072,1.81077,2036441.0
2009-07-22 12:12:00,1.81078,1.81101,1.81078,1.81101,5192200.0
2009-07-22 12:13:00,1.81099,1.81099,1.81064,1.81064,5237331.0
2009-07-22 12:14:00,1.81055,1.81055,1.81016,1.8102,3190752.0
2009-07-22 12:15:00,1.81012,1.8105,1.81012,1.8105,147497688.0
2009-07-22 12:16:00,1.8104,1.81054,1.81035,1.81051,7255100.0
2009-07-22 12:17:00,1.81055,1.81087,1.81037,1.81087,2891799.0
2009-07-22 12:18:00,1.81086,1.81086,1.81053,1.81056,4747783.0
2009-07-22 12:19:00,1.81046,1.81046,1.80984,1.80984,7459686.0
2009-07-22 12:20:00,1.80978,1.80978,1.80966,1.8097,7086965.0
2009-07-22 12:21:00,1.80979,1.81012,1.80977,1.81012,1750773.0
2009-07-22 12:22:00,1.81009,1.81024,1.80999,1.80999,17969245.0
2009-07-22 12:23:00,1.80974,1.80992,1.80966,1.80992,5405133.0
2009-07-22 12:24:00,1.80991,1.80991,1.80971,1.80978,10162756.0
2009-07-22 12:25:00,1.8097,1.80978,1.80966,1.80978,5517373.0
2009-07-22 12:26:00,1.80986,1.81017,1.80986,1.81017,5653175.0
2009-07-22 12:27:00,1.81026,1.8105,1.81026,1.81048,70399880.0
2009-07-22 12:28:00,1.81051,1.81059,1.81041,1.81041,5029373.0
2009-07-22 12:29:00,1.81039,1.81039,1.81023,1.81023,107644464.0
2009-07-22 12:30:00,1.81011,1.81032,1.81009,1.81009,11390222.0
2009-07-22 12:31:00,1.81007,1.81007,1.80996,1.80996,8047126.0
2009-07-22 12:32:00,1.80988,1.81005,1.80988,1.81005,5570074.0
2009-07-22 12:33:00,1.81004,1.81042,1.81004,1.81042,39364347.0
2009-07-22 12:34:00,1.81032,1.81034,1.80994,1.80994,3154968.0
2009-07-22 12:35:00,1.80974,1.80987,1.80967,1.80985,13701068.0
2009-07-22 12:36:00,1.8099,1.81067,1.8099,1.81067,7798623.0
2009-07-22 12:37:00,1.81066,1.81074,1.81055,1.8107,3411906.0
2009-07-22 12:38:00,1.8105,1.81051,1.81032,1.81051,4007858.0
2009-07-22 12:39:00,1.81051,1.81053,1.81028,1.8104,5069217.0
2009-07-22 12:40:00,1.81023,1.81023,1.81008,1.81008,9087488.0
2009-07-22 12:41:00,1.81005,1.81007,1.80988,1.80995,18705589.0
2009-07-22 12:42:00,1.80986,1.81017,1.80986,1.81017,3305673.0
2009-07-22 12:43:00,1.81016,1.81016,1.80999,1.80999,15290088.0
2009-07-22 12:44:00,1.80993,1.80993,1.80968,1.80968,5544959.0
2009-07-22 12:45:00,1.80962,1.80962,1.8095,1.80957,123541624.0
2009-07-22 12:46:00,1.80957,1.80998,1.80957,1.80998,2768951.0
2009-07-22 12:47:00,1.81026,1.81046,1.80996,1.81046,11786670.0
2009-07-22 12:48:00,1.81059,1.81069,1.81052,1.81061,6671490.0
2009-07-22 12:49:00,1.81067,1.81106,1.81067,1.81102,9476145.0
2009-07-22 12:50:00,1.81128,1.81142,1.81126,1.81126,14865472.0
2009-07-22 12:51:00,1.81128,1.8114,1.81114,1.8114,5533135.0
2009-07-22 12:52:00,1.8114,1.81194,1.8114,1.81186,7606764.0
2009-07-22 12:53:00,1.81193,1.8126,1.81193,1.8126,65121750.0
2009-07-22 12:54:00,1.8127,1.81285,1.8127,1.81276,5136128.0
2009-07-22 12:55:00,1.81287,1.81309,1.81274,1.81309,33563124.0
2009-07-22 12:56:00,1.8132,1.81339,1.8132,1.81324,11728334.0
2009-07-22 12:57:00,1.8132,1.8132,1.81244,1.81244,4165329.0
2009-07-22 12:58:00,1.81254,1.81254,1.81221,1.81221,4381090.0
2009-07-22 12:59:00,1.81225,1.81225,1.81192,1.81201,3716716.0
2009-07-22 13:00:00,1.81213,1.81218,1.81196,1.81196,8014174.0
2009-07-22 13:01:00,1.81208,1.81208,1.8119,1.81195,51668643.0
2009-07-22 13:02:00,1.81195,1.81222,1.81195,1.812,7683227.0
2009-07-22 13:03:00,1.81181,1.81199,1.81181,1.81191,8374491.0
2009-07-22 13:04:00,1.81182,1.81182,1.81162,1.81162,7083813.0
2009-07-22 13:05:00,1.81153,1.81162,1.8114,1.81154,2788019.0
2009-07-22 13:06:00,1.81153,1.8122,1.81153,1.8122,23690268.0
2009-07-22 13:07:00,1.81214,1.81225,1.81182,1.81182,4243003.0
2009-07-22 13:08:00,1.81214,1.81214,1.81196,1.81196,3780258.0
2009-07-22 13:09:00,1.81193,1.81249,1.81193,1.81249,4716564.0
2009-07-22 13:10:00,1.81252,1.81289,1.81245,1.81289,7684570.0
2009-07-22 13:11:00,1.81314,1.81318,1.81307,1.81307,63869640.0
2009-07-22 13:12:00,1.81297,1.81357,1.81297,1.81357,6811553.0
2009-07-22 13:13:00,1.81365,1.81407,1.81365,1.81407,14714450.0
2009-07-22 13:14:00,1.8142,1.81472,1.8142,1.81455,5737418.0
2009-07-22 13:15:00,1.81454,1.81547,1.81454,1.81534,13070851.0
2009-07-22 13:16:00,1.81528,1.81535,1.81525,1.81535,10737554.0
2009-07-22 13:17:00,1.81531,1.81544,1.81506,1.81506,80215996.0
2009-07-22 13:18:00,1.81514,1.81546,1.81514,1.81546,3160497.0
2009-07-22 13:19:00,1.81548,1.81548,1.81518,1.81518,4334770.0
2009-07-22 13:20:00,1.81527,1.81607,1.81527,1.81607,56024919.0
2009-07-22 13:21:00,1.81621,1.81631,1.81621,1.81626,4282337.0
2009-07-22 13:22:00,1.81636,1.81636,1.81599,1.81599,14929524.0
2009-07-22 13:23:00,1.81601,1.81602,1.81575,1.81575,4629376.0
2009-07-22 13:24:00,1.81585,1.816,1.81578,1.81578,6270401.0
2009-07-22 13:25:00,1.81561,1.81579,1.8153,1.8153,11513827.0
2009-07-22 13:26:00,1.81528,1.81534,1.81511,1.81528,4929280.0
2009-07-22 13:27:00,1.81516,1.81516,1.81491,1.81491,14779414.0
2009-07-22 13:28:00,1.81494,1.8151,1.81489,1.8151,7037410.0
2009-07-22 13:29:00,1.81511,1.81526,1.81502,1.81526,2845279.0
2009-07-22 13:30:00,1.8151,1.8151,1.81427,1.81458,10436588.0
2009-07-22 13:31:00,1.8146,1.81464,1.81443,1.81447,116652800.0
2009-07-22 13:32:00,1.81443,1.81443,1.81422,1.81434,7292713.0
2009-07-22 13:33:00,1.81425,1.81425,1.81367,1.81367,16827014.0
2009-07-22 13:34:00,1.81361,1.81365,1.81352,1.81359,4112621.0
2009-07-22 13:35:00,1.81367,1.81369,1.81354,1.81359,4792578.0
2009-07-22 13:36:00,1.81363,1.81374,1.81363,1.81372,11568578.0
2009-07-22 13:37:00,1.8138,1.81389,1.81322,1.8138,2202139.0
2009-07-22 13:38:00,1.81384,1.81395,1.81371,1.81395,13511319.0
2009-07-22 13:39:00,1.81406,1.81425,1.81406,1.81413,2323779.0
2009-07-22 13:40:00,1.81403,1.81469,1.81403,1.81469,5098425.0
2009-07-22 13:41:00,1.81465,1.81465,1.81448,1.81448,3836814.0
2009-07-22 13:42:00,1.81458,1.81486,1.81458,1.81486,1980335.0
2009-07-22 13:43:00,1.81492,1.81522,1.81492,1.81522,67290932.0
2009-07-22 13:44:00,1.81515,1.81538,1.81509,1.81509,16436939.0
2009-07-22 13:45:00,1.81509,1.81509,1.81491,1.81493,2861488.0
2009-07-22 13:46:00,1.81485,1.81485,1.81447,1.81453,6165658.0
2009-07-22 13:47:00,1.81457,1.8148,1.81457,1.81471,8271340.0
2009-07-22 13:48:00,1.81478,1.81485,1.81463,1.81463,7414483.0
2009-07-22 13:49:00,1.81448,1.81466,1.81448,1.81455,4290718.0
2009-07-22 13:50:00,1.81457,1.81464,1.81457,1.81462,19862370.0
2009-07-22 13:51:00,1.81475,1.81505,1.81475,1.81505,8277498.0
2009-07-22 13:52:00,1.81504,1.81509,1.81492,1.81493,15433980.0
2009-07-22 13:53:00,1.81476,1.81476,1.81417,1.81426,17727872.0
2009-07-22 13:54:00,1.81423,1.81461,1.81411,1.81461,5399437.0
2009-07-22 13:55:00,1.81482,1.81499,1.81481,1.81481,8671739.0
2009-07-22 13:56:00,1.81475,1.81496,1.81471,1.81477,7737710.0
2009-07-22 13:57:00,1.81462,1.81497,1.81462,1.81497,1944589.0
2009-07-22 13:58:00,1.81499,1.81502,1.81487,1.81488,15295279.0
2009-07-22 13:59:00,1.81506,1.81513,1.81505,1.81513,4402146.0
2009-07-22 14:00:00,1.81512,1.81512,1.81459,1.81479,5772885.0
2009-07-22 14:01:00,1.81486,1.81493,1.81453,1.81456,3776808.0
2009-07-22 14:02:00,1.81452,1.81455,1.81423,1.81455,16815076.0
2009-07-22 14:03:00,1.81452,1.8148,1.81449,1.81449,31338636.0
2009-07-22 14:04:00,1.81444,1.81444,1.81432,1.81434,8686080.0
2009-07-22 14:05:00,1.81439,1.81493,1.81438,1.81493,2258173.0
2009-07-22 14:06:00,1.81495,1.81495,1.81474,1.81474,5268566.0
2009-07-22 14:07:00,1.81468,1.81519,1.81468,1.81519,9651185.0
2009-07-22 14:08:00,1.81532,1.81557,1.81532,1.81557,2433872.0
2009-07-22 14:09:00,1.81557,1.81578,1.81557,1.8157,5173914.0
2009-07-22 14:10:00,1.81566,1.81566,1.81548,1.81548,10819585.0
2009-07-22 14:11:00,1.81549,1.8158,1.81549,1.8158,3714415.0
2009-07-22 14:12:00,1.81581,1.81581,1.81531,1.81536,9313324.0
2009-07-22 14:13:00,1.81525,1.81546,1.81521,1.81546,5434192.0
2009-07-22 14:14:00,1.81557,1.81569,1.81557,1.81567,10343404.0
2009-07-22 14:15:00,1.81563,1.81563,1.81421,1.81452,16905485.0
2009-07-22 14:16:00,1.81444,1.8146,1.81443,1.8146,2295606.0
2009-07-22 14:17:00,1.81426,1.81487,1.81426,1.81482,45214956.0
2009-07-22 14:18:00,1.81496,1.81512,1.81462,1.81512,11540395.0
2009-07-22 14:19:00,1.81517,1.81541,1.81517,1.81541,4894152.0
2009-07-22 14:20:00,1.81544,1.81639,1.81544,1.81594,31186672.0
2009-07-22 14:21:00,1.81579,1.81579,1.81499,1.81499,11420290.0
2009-07-22 14:22:00,1.81473,1.81473,1.81433,1.81433,6510890.0
2009-07-22 14:23:00,1.8144,1.81469,1.8144,1.81469,3812613.0
2009-07-22 14:24:00,1.81464,1.81464,1.81453,1.81453,3512139.0
2009-07-22 14:25:00,1.8144,1.8144,1.81408,1.81415,15821952.0
2009-07-22 14:26:00,1.81414,1.81414,1.81375,1.81383,5862880.0
2009-07-22 14:27:00,1.81392,1.81403,1.8138,1.8138,69247568.0
2009-07-22 14:28:00,1.81371,1.81371,1.81353,1.81353,7323624.0
2009-07-22 14:29:00,1.81345,1.81346,1.81328,1.81328,8215142.0
2009-07-22 14:30:00,1.81316,1.81316,1.81277,1.81277,6962221.0
2009-07-22 14:31:00,1.81272,1.81272,1.81103,1.81103,26920758.0
2009-07-22 14:32:00,1.81091,1.81091,1.81047,1.81047,5611107.0
2009-07-22 14:33:00,1.81038,1.81065,1.81002,1.81002,10925695.0
2009-07-22 14:34:00,1.80998,1.81011,1.80987,1.81011,12333897.0
2009-07-22 14:35:00,1.81016,1.81036,1.80994,1.81031,10366947.0
2009-07-22 14:36:00,1.81034,1.81049,1.81,1.81,9628469.0
2009-07-22 14:37:00,1.80999,1.81012,1.8098,1.8098,6998698.0
2009-07-22 14:38:00,1.80938,1.80976,1.80938,1.80963,14150805.0
2009-07-22 14:39:00,1.80987,1.81008,1.80987,1.80999,25495378.0
2009-07-22 14:40:00,1.80985,1.81006,1.80972,1.81006,23917095.0
2009-07-22 14:41:00,1.81013,1.81074,1.81013,1.81074,54372756.0
2009-07-22 14:42:00,1.81068,1.81068,1.81029,1.8103,4527977.0
2009-07-22 14:43:00,1.81031,1.81031,1.81011,1.81028,15564870.0
2009-07-22 14:44:00,1.81024,1.81033,1.81023,1.81033,5989837.0
2009-07-22 14:45:00,1.81029,1.8103,1.81002,1.81002,10437463.0
2009-07-22 14:46:00,1.80995,1.80995,1.80974,1.80993,6356390.0
2009-07-22 14:47:00,1.80992,1.81022,1.80992,1.81022,7902316.0
2009-07-22 14:48:00,1.81018,1.81055,1.81018,1.81054,9978205.0
2009-07-22 14:49:00,1.81042,1.81042,1.81004,1.81004,13530810.0
2009-07-22 14:50:00,1.81009,1.81055,1.81009,1.81055,4331766.0
2009-07-22 14:51:00,1.81048,1.81049,1.81037,1.81039,2491458.0
2009-07-22 14:52:00,1.81031,1.8105,1.81031,1.8105,8619872.0
2009-07-22 14:53:00,1.81062,1.81062,1.81053,1.81061,4787488.0
2009-07-22 14:54:00,1.81066,1.81096,1.8106,1.81096,2701615.0
2009-07-22 14:55:00,1.81104,1.81104,1.81081,1.81081,2729489.0
2009-07-22 14:56:00,1.81061,1.81061,1.81024,1.81024,13467279.0
2009-07-22 14:57:00,1.81018,1.81018,1.81,1.81,21275736.0
2009-07-22 14:58:00,1.80986,1.80986,1.8097,1.80981,7847737.0
2009-07-22 14:59:00,1.80993,1.81022,1.80993,1.81019,7056727.0
2009-07-22 15:00:00,1.8104,1.81061,1.8104,1.8105,42404732.0
2009-07-22 15:01:00,1.81048,1.81061,1.81037,1.8104,5597944.0
2009-07-22 15:02:00,1.81047,1.81049,1.8103,1.8103,29205072.0
2009-07-22 15:03:00,1.81023,1.81023,1.80994,1.80994,12549980.0
2009-07-22 15:04:00,1.81013,1.81013,1.80997,1.80997,32204850.0
2009-07-22 15:05:00,1.80981,1.81012,1.80975,1.81012,3376421.0
2009-07-22 15:06:00,1.80993,1.81014,1.80866,1.81012,6929780.0
2009-07-22 15:07:00,1.81002,1.81002,1.80969,1.80977,11500273.0
2009-07-22 15:08:00,1.80975,1.80986,1.80975,1.80984,11486820.0
2009-07-22 15:09:00,1.80979,1.80979,1.80941,1.80941,5919476.0
2009-07-22 15:10:00,1.80944,1.80988,1.8093,1.80988,5108333.0
2009-07-22 15:11:00,1.81,1.81016,1.81,1.81002,10240089.0
2009-07-22 15:12:00,1.8101,1.81017,1.81008,1.81017,14589175.0
2009-07-22 15:13:00,1.81013,1.81013,1.81,1.81007,31656156.0
2009-07-22 15:14:00,1.81001,1.81001,1.80962,1.80962,5499388.0
2009-07-22 15:15:00,1.80959,1.80959,1.80932,1.80943,4177773.0
2009-07-22 15:16:00,1.8094,1.8094,1.80908,1.80926,2265367.0
2009-07-22 15:17:00,1.80925,1.80949,1.80908,1.80949,9401885.0
2009-07-22 15:18:00,1.80963,1.80994,1.80963,1.80971,11814821.0
2009-07-22 15:19:00,1.80988,1.80988,1.80967,1.80984,6794660.0
2009-07-22 15:20:00,1.80985,1.80985,1.80966,1.80966,9972915.0
2009-07-22 15:21:00,1.80963,1.80963,1.80933,1.80933,15193084.0
2009-07-22 15:22:00,1.80932,1.80953,1.80929,1.80931,5400370.0
2009-07-22 15:23:00,1.80921,1.80941,1.8089,1.8089,13052547.0
2009-07-22 15:24:00,1.8089,1.8089,1.80859,1.80865,13049587.0
2009-07-22 15:25:00,1.80873,1.80908,1.80818,1.809,13707320.0
2009-07-22 15:26:00,1.80894,1.80897,1.80861,1.80864,5311104.0
2009-07-22 15:27:00,1.80869,1.80886,1.80863,1.8088,5230720.0
2009-07-22 15:28:00,1.80893,1.809,1.80879,1.80879,6286982.0
2009-07-22 15:29:00,1.80862,1.80862,1.80812,1.80838,9119517.0
2009-07-22 15:30:00,1.80836,1.80886,1.80836,1.80886,2845392.0
2009-07-22 15:31:00,1.80866,1.80868,1.80848,1.80861,2737445.0
2009-07-22 15:32:00,1.8084,1.8084,1.8081,1.8081,11338104.0
2009-07-22 15:33:00,1.80797,1.808,1.80788,1.80796,36565996.0
2009-07-22 15:34:00,1.80778,1.80778,1.80744,1.80747,4123069.0
2009-07-22 15:35:00,1.8073,1.80734,1.80729,1.80729,10458792.0
2009-07-22 15:36:00,1.80696,1.80757,1.80696,1.80713,6178626.0
2009-07-22 15:37:00,1.80699,1.8071,1.80654,1.80654,12745530.0
2009-07-22 15:38:00,1.80654,1.8066,1.80645,1.80645,12368037.0
2009-07-22 15:39:00,1.80645,1.80647,1.8063,1.8063,25490970.0
2009-07-22 15:40:00,1.80622,1.80622,1.80603,1.80603,5288158.0
2009-07-22 15:41:00,1.80598,1.80598,1.80568,1.80569,6747298.0
2009-07-22 15:42:00,1.80544,1.80544,1.80507,1.80523,5540283.0
2009-07-22 15:43:00,1.80513,1.80526,1.80493,1.80526,4065189.0
2009-07-22 15:44:00,1.80518,1.80537,1.80496,1.80534,6064783.0
2009-07-22 15:45:00,1.80537,1.80548,1.8053,1.80541,4183010.0
2009-07-22 15:46:00,1.80536,1.80536,1.80499,1.80529,16910689.0
2009-07-22 15:47:00,1.80534,1.8055,1.80533,1.8055,24716544.0
2009-07-22 15:48:00,1.80553,1.80553,1.80513,1.80513,21617689.0
2009-07-22 15:49:00,1.80513,1.80529,1.80511,1.80517,11740410.0
2009-07-22 15:50:00,1.8051,1.80527,1.80508,1.80508,5991228.0
2009-07-22 15:51:00,1.80503,1.80512,1.80458,1.80483,55108744.0
2009-07-22 15:52:00,1.80471,1.80471,1.80446,1.80467,3336235.0
2009-07-22 15:53:00,1.80465,1.80475,1.80427,1.80427,9586388.0
2009-07-22 15:54:00,1.80428,1.80428,1.80412,1.80412,3718099.0
2009-07-22 15:55:00,1.8039,1.80427,1.8039,1.80427,9832135.0
2009-07-22 15:56:00,1.80458,1.80474,1.80452,1.80452,10663639.0
2009-07-22 15:57:00,1.8044,1.8044,1.80424,1.80429,5921016.0
2009-07-22 15:58:00,1.8044,1.80457,1.8044,1.80457,3321240.0
2009-07-22 15:59:00,1.80463,1.80471,1.80446,1.80452,5652377.0
2009-07-22 16:00:00,1.80444,1.80444,1.80388,1.80388,6436801.0
2009-07-22 16:01:00,1.80381,1.80381,1.80324,1.80335,37471095.0
2009-07-22 16:02:00,1.80342,1.80357,1.80337,1.80357,4709287.0
2009-07-22 16:03:00,1.80362,1.80364,1.80352,1.80359,12687120.0
2009-07-22 16:04:00,1.80351,1.80386,1.80351,1.80371,5756131.0
2009-07-22 16:05:00,1.80375,1.80438,1.80375,1.80434,12899125.0
2009-07-22 16:06:00,1.80433,1.80433,1.80409,1.80409,5944917.0
2009-07-22 16:07:00,1.80414,1.80443,1.80414,1.8044,4198819.0
2009-07-22 16:08:00,1.80434,1.80453,1.80432,1.80453,6901352.0
2009-07-22 16:09:00,1.80472,1.80537,1.80472,1.80537,22248520.0
2009-07-22 16:10:00,1.80537,1.80561,1.8053,1.80561,5784278.0
2009-07-22 16:11:00,1.80573,1.80609,1.80573,1.80609,16025471.0
2009-07-22 16:12:00,1.80612,1.80618,1.80601,1.80601,4813043.0
2009-07-22 16:13:00,1.80617,1.80649,1.80614,1.80614,7661461.0
2009-07-22 16:14:00,1.80605,1.8061,1.80599,1.80608,7710122.0
2009-07-22 16:15:00,1.8062,1.80653,1.8062,1.8063,5723357.0
2009-07-22 16:16:00,1.8064,1.80663,1.8064,1.8065,2277878.0
2009-07-22 16:17:00,1.80649,1.80659,1.80638,1.80638,5943319.0
2009-07-22 16:18:00,1.80641,1.80713,1.80641,1.80713,2291564.0
2009-07-22 16:19:00,1.80709,1.80709,1.80677,1.80702,8153882.0
2009-07-22 16:20:00,1.80702,1.80708,1.80694,1.80708,6529389.0
2009-07-22 16:21:00,1.80722,1.80742,1.80722,1.80742,16173266.0
2009-07-22 16:22:00,1.80751,1.80797,1.80751,1.80797,30108081.0
2009-07-22 16:23:00,1.80783,1.808,1.80759,1.80759,9576792.0
2009-07-22 16:24:00,1.80759,1.80782,1.80735,1.80782,7618949.0
2009-07-22 16:25:00,1.80791,1.80796,1.80782,1.80782,10295711.0
2009-07-22 16:26:00,1.80782,1.80782,1.80697,1.80767,9486362.0
2009-07-22 16:27:00,1.80775,1.80831,1.80775,1.80816,22199034.0
2009-07-22 16:28:00,1.8081,1.8083,1.80803,1.8083,7624290.0
2009-07-22 16:29:00,1.80841,1.80899,1.80837,1.80899,9472166.0
2009-07-22 16:30:00,1.80905,1.8092,1.80902,1.80902,5529266.0
2009-07-22 16:31:00,1.80906,1.80907,1.80725,1.80725,9616141.0
2009-07-22 16:32:00,1.80868,1.80868,1.80845,1.80845,1444670.0
2009-07-22 16:33:00,1.80839,1.80839,1.80797,1.80797,19445528.0
2009-07-22 16:34:00,1.80823,1.80849,1.80822,1.80849,5886198.0
2009-07-22 16:35:00,1.80854,1.80871,1.8085,1.80871,3067029.0
2009-07-22 16:36:00,1.8085,1.80852,1.8069,1.80849,5304050.0
2009-07-22 16:37:00,1.80849,1.80857,1.80849,1.80851,36598007.0
2009-07-22 16:38:00,1.80859,1.80902,1.80854,1.80902,11220969.0
2009-07-22 16:39:00,1.80914,1.80986,1.80914,1.80986,3346858.0
2009-07-22 16:40:00,1.81001,1.81025,1.81001,1.81013,5936951.0
2009-07-22 16:41:00,1.81003,1.81003,1.80977,1.80985,1872255.0
2009-07-22 16:42:00,1.80983,1.81036,1.80983,1.81031,7248845.0
2009-07-22 16:43:00,1.81025,1.81026,1.81017,1.81026,7196774.0
2009-07-22 16:44:00,1.8103,1.81039,1.81017,1.81039,26697517.0
2009-07-22 16:45:00,1.81027,1.81033,1.80998,1.80998,5177591.0
2009-07-22 16:46:00,1.80992,1.80996,1.80974,1.80979,16052392.0
2009-07-22 16:47:00,1.80978,1.80978,1.80915,1.80946,37803312.0
2009-07-22 16:48:00,1.80962,1.80997,1.80962,1.80994,5448804.0
2009-07-22 16:49:00,1.81003,1.81036,1.81003,1.81027,19640271.0
2009-07-22 16:50:00,1.81018,1.81018,1.80983,1.80983,5231065.0
2009-07-22 16:51:00,1.80971,1.80971,1.80933,1.80933,3912151.0
2009-07-22 16:52:00,1.80934,1.80934,1.80909,1.80911,7212934.0
2009-07-22 16:53:00,1.80911,1.80911,1.80881,1.80888,7470567.0
2009-07-22 16:54:00,1.80875,1.80876,1.8086,1.80866,4637560.0
2009-07-22 16:55:00,1.80856,1.80856,1.80843,1.80843,5865800.0
2009-07-22 16:56:00,1.80838,1.80838,1.80801,1.80819,7080125.0
2009-07-22 16:57:00,1.80811,1.80811,1.80741,1.80741,9765816.0
2009-07-22 16:58:00,1.80738,1.80738,1.80702,1.80702,12339663.0
2009-07-22 16:59:00,1.80708,1.80708,1.8062,1.80632,11141760.0
2009-07-22 17:00:00,1.80618,1.80672,1.80618,1.80672,3701369.0
2009-07-22 17:01:00,1.8066,1.80662,1.8064,1.8064,5394337.0
2009-07-22 17:02:00,1.80637,1.80643,1.80626,1.8063,47252700.0
2009-07-22 17:03:00,1.80613,1.80613,1.80557,1.80557,37263912.0
2009-07-22 17:04:00,1.80556,1.80556,1.80528,1.80532,4544772.0
2009-07-22 17:05:00,1.80526,1.80526,1.80394,1.80394,33783337.0
2009-07-22 17:06:00,1.80403,1.80452,1.80403,1.80452,4877995.0
2009-07-22 17:07:00,1.8045,1.80464,1.80435,1.8044,17515207.0
2009-07-22 17:08:00,1.80439,1.80459,1.80439,1.80459,13138814.0
2009-07-22 17:09:00,1.8046,1.80489,1.80444,1.80478,4356702.0
2009-07-22 17:10:00,1.80483,1.80511,1.80482,1.80511,7211853.0
2009-07-22 17:11:00,1.8053,1.8059,1.8053,1.8059,15267416.0
2009-07-22 17:12:00,1.80582,1.80614,1.80582,1.80614,6518079.0
2009-07-22 17:13:00,1.80616,1.80647,1.80616,1.80636,11023281.0
2009-07-22 17:14:00,1.80639,1.80646,1.80635,1.80635,14837858.0
2009-07-22 17:15:00,1.80627,1.80627,1.80591,1.80592,9625060.0
2009-07-22 17:16:00,1.80595,1.80595,1.80554,1.80554,9127386.0
2009-07-22 17:17:00,1.80566,1.80566,1.80531,1.80548,4676986.0
2009-07-22 17:18:00,1.80562,1.80586,1.80559,1.80586,7079418.0
2009-07-22 17:19:00,1.80606,1.80635,1.80606,1.80627,15483567.0
2009-07-22 17:20:00,1.80612,1.80628,1.80611,1.80621,2206256.0
2009-07-22 17:21:00,1.80633,1.80649,1.80625,1.80649,15620664.0
2009-07-22 17:22:00,1.80655,1.80655,1.80634,1.80634,4190856.0
2009-07-22 17:23:00,1.80625,1.80649,1.80612,1.80649,8466365.0
2009-07-22 17:24:00,1.80624,1.80625,1.80605,1.80615,7848613.0
2009-07-22 17:25:00,1.80622,1.80632,1.8061,1.80629,15601040.0
2009-07-22 17:26:00,1.80639,1.8064,1.80606,1.80617,4520780.0
2009-07-22 17:27:00,1.80606,1.80617,1.80597,1.80617,18885639.0
2009-07-22 17:28:00,1.80633,1.80692,1.80633,1.80692,8184392.0
2009-07-22 17:29:00,1.8071,1.80738,1.8071,1.80714,3653538.0
2009-07-22 17:30:00,1.80723,1.80767,1.80723,1.80767,6806345.0
2009-07-22 17:31:00,1.8079,1.8079,1.80732,1.80732,11224533.0
2009-07-22 17:32:00,1.80721,1.80721,1.80684,1.80684,6017413.0
2009-07-22 17:33:00,1.80682,1.80682,1.80674,1.8068,13374304.0
2009-07-22 17:34:00,1.80686,1.80686,1.80672,1.80677,1550494.0
2009-07-22 17:35:00,1.80661,1.80663,1.8063,1.80663,147077261.0
2009-07-22 17:36:00,1.8067,1.80711,1.8067,1.80711,6675735.0
2009-07-22 17:37:00,1.80707,1.80707,1.80665,1.80665,3779934.0
2009-07-22 17:38:00,1.80652,1.80652,1.80621,1.80636,2214825.0
2009-07-22 17:39:00,1.80646,1.80646,1.80618,1.80618,5865963.0
2009-07-22 17:40:00,1.80608,1.80608,1.80574,1.80574,6359161.0
2009-07-22 17:41:00,1.80563,1.80563,1.80534,1.80537,4934116.0
2009-07-22 17:42:00,1.80544,1.8055,1.80518,1.80542,7117552.0
2009-07-22 17:43:00,1.80539,1.80555,1.80524,1.80555,2897516.0
2009-07-22 17:44:00,1.80562,1.8057,1.8055,1.8055,54222912.0
2009-07-22 17:45:00,1.8055,1.80562,1.80546,1.80551,31457922.0
2009-07-22 17:46:00,1.80556,1.8058,1.80556,1.80571,5682795.0
2009-07-22 17:47:00,1.80583,1.80625,1.80574,1.80625,6873583.0
2009-07-22 17:48:00,1.80636,1.80655,1.80635,1.80655,7340006.0
2009-07-22 17:49:00,1.80653,1.80658,1.80629,1.80629,10499748.0
2009-07-22 17:50:00,1.80617,1.80617,1.806,1.806,9075352.0
2009-07-22 17:51:00,1.80596,1.80602,1.80593,1.80602,55599492.0
2009-07-22 17:52:00,1.80596,1.80596,1.80528,1.80554,10597523.0
2009-07-22 17:53:00,1.8055,1.80557,1.80537,1.80553,12459779.0
2009-07-22 17:54:00,1.80564,1.80574,1.80556,1.80569,5106636.0
2009-07-22 17:55:00,1.80566,1.80577,1.80554,1.80577,3967650.0
2009-07-22 17:56:00,1.80572,1.80609,1.80572,1.80609,14184367.0
2009-07-22 17:57:00,1.80595,1.80607,1.80584,1.80584,9476965.0
2009-07-22 17:58:00,1.80566,1.80596,1.80536,1.80536,12452772.0
2009-07-22 17:59:00,1.80535,1.80535,1.80469,1.80469,26586240.0
2009-07-22 18:00:00,1.80467,1.80468,1.80449,1.80449,11067227.0
2009-07-22 18:01:00,1.80455,1.80505,1.80455,1.80505,39552339.0
2009-07-22 18:02:00,1.80501,1.80501,1.80489,1.80493,19453202.0
2009-07-22 18:03:00,1.80488,1.80488,1.80468,1.80485,3932754.0
2009-07-22 18:04:00,1.80488,1.80489,1.80469,1.80487,8784685.0
2009-07-22 18:05:00,1.80497,1.80543,1.80497,1.80543,6636908.0
2009-07-22 18:06:00,1.80548,1.80591,1.80548,1.80591,953582.0
2009-07-22 18:07:00,1.80591,1.80599,1.80584,1.80584,25791812.0
2009-07-22 18:08:00,1.80578,1.80593,1.80562,1.80562,5310028.0
2009-07-22 18:09:00,1.80572,1.80584,1.80571,1.80584,3850885.0
2009-07-22 18:10:00,1.80596,1.80621,1.80596,1.80599,44624516.0
2009-07-22 18:11:00,1.80589,1.80589,1.80571,1.80571,1730443.0
2009-07-22 18:12:00,1.8056,1.80562,1.80555,1.80562,6283534.0
2009-07-22 18:13:00,1.80553,1.80565,1.80544,1.80544,11214137.0
2009-07-22 18:14:00,1.80541,1.80563,1.80539,1.80539,5213338.0
2009-07-22 18:15:00,1.80521,1.80521,1.80467,1.80474,7460780.0
2009-07-22 18:16:00,1.80468,1.80477,1.80465,1.80476,4717896.0
2009-07-22 18:17:00,1.8048,1.80485,1.80478,1.80479,71451240.0
2009-07-22 18:18:00,1.80472,1.80472,1.80452,1.80452,10352504.0
2009-07-22 18:19:00,1.8045,1.80462,1.8045,1.80458,38054367.0
2009-07-22 18:20:00,1.80456,1.80456,1.8044,1.80449,21783921.0
2009-07-22 18:21:00,1.80453,1.80453,1.80423,1.80426,7794329.0
2009-07-22 18:22:00,1.80423,1.80423,1.804,1.804,2022504.0
2009-07-22 18:23:00,1.80352,1.80392,1.80352,1.8037,10238000.0
2009-07-22 18:24:00,1.80368,1.80397,1.80368,1.80397,5818115.0
2009-07-22 18:25:00,1.80401,1.80402,1.80352,1.80352,11278787.0
2009-07-22 18:26:00,1.80348,1.80393,1.80348,1.80393,18519961.0
2009-07-22 18:27:00,1.80414,1.80467,1.80414,1.80467,22598291.0
2009-07-22 18:28:00,1.80493,1.8053,1.80479,1.8053,41663520.0
2009-07-22 18:29:00,1.80535,1.80603,1.80522,1.80603,8808763.0
2009-07-22 18:30:00,1.80612,1.80662,1.80611,1.80662,5502649.0
2009-07-22 18:31:00,1.80671,1.80694,1.80671,1.80694,12409651.0
2009-07-22 18:32:00,1.80679,1.8068,1.80648,1.80648,6271256.0
2009-07-22 18:33:00,1.8065,1.80665,1.80647,1.80657,31298220.0
2009-07-22 18:34:00,1.80654,1.80654,1.80621,1.80627,4749005.0
2009-07-22 18:35:00,1.80656,1.80691,1.80656,1.80687,3794229.0
2009-07-22 18:36:00,1.8068,1.80725,1.8068,1.80725,6374237.0
2009-07-22 18:37:00,1.80747,1.80778,1.80747,1.80778,1856844.0
2009-07-22 18:38:00,1.80786,1.80786,1.80731,1.80732,13066909.0
2009-07-22 18:39:00,1.80729,1.80729,1.80708,1.80708,2675108.0
2009-07-22 18:40:00,1.80706,1.80706,1.80646,1.80646,116589438.0
2009-07-22 18:41:00,1.80645,1.80661,1.80645,1.80658,59761383.0
2009-07-22 18:42:00,1.80679,1.80733,1.80679,1.80733,1654938.0
2009-07-22 18:43:00,1.80736,1.80736,1.80689,1.80689,24154480.0
2009-07-22 18:44:00,1.80686,1.80694,1.80656,1.80668,6288796.0
2009-07-22 18:45:00,1.80668,1.80668,1.80562,1.80619,71651283.0
2009-07-22 18:46:00,1.8063,1.8066,1.8063,1.8066,7145113.0
2009-07-22 18:47:00,1.80657,1.80657,1.80637,1.80637,6001295.0
2009-07-22 18:48:00,1.80626,1.80626,1.80577,1.80588,14867383.0
2009-07-22 18:49:00,1.80586,1.80586,1.80557,1.80563,6830295.0
2009-07-22 18:50:00,1.80566,1.80622,1.80566,1.80618,32453121.0
2009-07-22 18:51:00,1.80627,1.80649,1.80627,1.80642,11384711.0
2009-07-22 18:52:00,1.80639,1.80671,1.80633,1.80671,9576315.0
2009-07-22 18:53:00,1.80682,1.80706,1.80682,1.80696,2930584.0
2009-07-22 18:54:00,1.80712,1.80744,1.80712,1.80737,19719648.0
2009-07-22 18:55:00,1.80736,1.80741,1.80724,1.80741,4692004.0
2009-07-22 18:56:00,1.80733,1.80733,1.80713,1.80713,3027755.0
2009-07-22 18:57:00,1.80722,1.80727,1.80722,1.80724,3663579.0
2009-07-22 18:58:00,1.80732,1.80748,1.80731,1.80731,3106487.0
2009-07-22 18:59:00,1.80736,1.80772,1.80736,1.80761,26105450.0
2009-07-22 19:00:00,1.80748,1.80748,1.80721,1.80734,18819534.0
2009-07-22 19:01:00,1.80732,1.80748,1.80728,1.80748,11297302.0
2009-07-22 19:02:00,1.80741,1.80744,1.80726,1.80729,5837981.0
2009-07-22 19:03:00,1.80722,1.80758,1.80722,1.80758,7000406.0
2009-07-22 19:04:00,1.80733,1.8077,1.80733,1.8074,5050665.0
2009-07-22 19:05:00,1.80727,1.8074,1.80716,1.80727,3377462.0
2009-07-22 19:06:00,1.80718,1.80721,1.80709,1.80709,45218900.0
2009-07-22 19:07:00,1.80712,1.80712,1.80692,1.80705,4597652.0
2009-07-22 19:08:00,1.80706,1.80738,1.80706,1.80738,12178992.0
2009-07-22 19:09:00,1.80745,1.80759,1.80739,1.80759,7642101.0
2009-07-22 19:10:00,1.8077,1.80796,1.8077,1.80796,3771024.0
2009-07-22 19:11:00,1.80801,1.80801,1.8078,1.80801,42272324.0
2009-07-22 19:12:00,1.8079,1.8079,1.80751,1.80751,4657097.0
2009-07-22 19:13:00,1.80757,1.80764,1.80742,1.80764,9850382.0
2009-07-22 19:14:00,1.80775,1.80789,1.80775,1.80783,3693707.0
2009-07-22 19:15:00,1.80787,1.80799,1.80787,1.80798,44753452.0
2009-07-22 19:16:00,1.80787,1.80787,1.80771,1.80778,3876785.0
2009-07-22 19:17:00,1.80789,1.80826,1.80787,1.80826,4851292.0
2009-07-22 19:18:00,1.80833,1.80879,1.80833,1.80879,8871629.0
2009-07-22 19:19:00,1.80879,1.80879,1.8085,1.8085,10000276.0
2009-07-22 19:20:00,1.8084,1.8084,1.80813,1.80813,4939997.0
2009-07-22 19:21:00,1.80797,1.80859,1.80797,1.80859,8061341.0
2009-07-22 19:22:00,1.80869,1.80875,1.80861,1.80872,13568839.0
2009-07-22 19:23:00,1.80863,1.80863,1.80825,1.80833,3929769.0
2009-07-22 19:24:00,1.80841,1.80879,1.80841,1.80855,2838527.0
2009-07-22 19:25:00,1.8087,1.80902,1.8087,1.80902,5511322.0
2009-07-22 19:26:00,1.809,1.80915,1.809,1.80907,1772286.0
2009-07-22 19:27:00,1.8091,1.8091,1.8088,1.8088,8223877.0
2009-07-22 19:28:00,1.80885,1.80893,1.80841,1.80893,6454180.0
2009-07-22 19:29:00,1.80889,1.8089,1.80852,1.80852,4667959.0
2009-07-22 19:30:00,1.80844,1.80874,1.80839,1.80874,3384419.0
2009-07-22 19:31:00,1.80887,1.80895,1.80866,1.80871,2055304.0
2009-07-22 19:32:00,1.80871,1.80875,1.80857,1.80857,42594300.0
2009-07-22 19:33:00,1.80853,1.80869,1.80853,1.80869,46375130.0
2009-07-22 19:34:00,1.80887,1.80897,1.80879,1.80882,12374289.0
2009-07-22 19:35:00,1.8087,1.80878,1.80834,1.80834,145470384.0
2009-07-22 19:36:00,1.80831,1.80831,1.80814,1.8082,4718169.0
2009-07-22 19:37:00,1.8082,1.8082,1.80812,1.80816,17486658.0
2009-07-22 19:38:00,1.80826,1.80855,1.80826,1.80855,20165001.0
2009-07-22 19:39:00,1.80859,1.80874,1.80845,1.80845,33944422.0
2009-07-22 19:40:00,1.80849,1.80856,1.80839,1.80849,8412524.0
2009-07-22 19:41:00,1.80839,1.80839,1.8075,1.8075,13328490.0
2009-07-22 19:42:00,1.8074,1.80745,1.80722,1.80744,1859118.0
2009-07-22 19:43:00,1.80757,1.80789,1.80757,1.80789,8412630.0
2009-07-22 19:44:00,1.80798,1.80826,1.80798,1.80818,44102388.0
2009-07-22 19:45:00,1.80823,1.80827,1.80802,1.80802,3938449.0
2009-07-22 19:46:00,1.80797,1.80829,1.80781,1.80829,14305088.0
2009-07-22 19:47:00,1.80838,1.80841,1.8081,1.8081,27365755.0
2009-07-22 19:48:00,1.80798,1.80806,1.80792,1.80793,13129327.0
2009-07-22 19:49:00,1.80793,1.80822,1.80791,1.80822,5296859.0
2009-07-22 19:50:00,1.80829,1.80862,1.8082,1.80862,7141200.0
2009-07-22 19:51:00,1.80864,1.80864,1.80836,1.80836,10132235.0
2009-07-22 19:52:00,1.8082,1.8082,1.80809,1.80809,8771264.0
2009-07-22 19:53:00,1.80817,1.8084,1.80817,1.80838,5055468.0
2009-07-22 19:54:00,1.80847,1.80877,1.80828,1.80877,7424118.0
2009-07-22 19:55:00,1.80888,1.80912,1.80888,1.80892,4166524.0
2009-07-22 19:56:00,1.80916,1.80928,1.8091,1.80928,33980562.0
2009-07-22 19:57:00,1.80926,1.80926,1.80886,1.80888,6276889.0
2009-07-22 19:58:00,1.80885,1.80885,1.80869,1.80869,57397130.0
2009-07-22 19:59:00,1.80864,1.80871,1.80823,1.80827,8359202.0
2009-07-22 20:00:00,1.80819,1.80828,1.80808,1.80816,6226925.0
2009-07-22 20:01:00,1.80824,1.80844,1.80821,1.80843,16905499.0
2009-07-22 20:02:00,1.80845,1.80852,1.80836,1.8085,3999451.0
2009-07-22 20:03:00,1.80845,1.80845,1.80824,1.80841,76279756.0
2009-07-22 20:04:00,1.80831,1.80856,1.80831,1.80856,2397160.0
2009-07-22 20:05:00,1.80864,1.80886,1.80839,1.80873,14570437.0
2009-07-22 20:06:00,1.80873,1.80897,1.80863,1.80897,15190337.0
2009-07-22 20:07:00,1.80901,1.80913,1.80895,1.80913,13795436.0
2009-07-22 20:08:00,1.80917,1.80924,1.80904,1.80917,2806914.0
2009-07-22 20:09:00,1.80926,1.80946,1.80926,1.80932,4970678.0
2009-07-22 20:10:00,1.80925,1.80925,1.80879,1.80883,4052992.0
2009-07-22 20:11:00,1.80882,1.80891,1.80879,1.80879,11924598.0
2009-07-22 20:12:00,1.80882,1.8089,1.8087,1.80881,11140661.0
2009-07-22 20:13:00,1.80886,1.80894,1.80886,1.80891,19670680.0
2009-07-22 20:14:00,1.80891,1.80891,1.80866,1.80866,7570303.0
2009-07-22 20:15:00,1.80862,1.80862,1.8085,1.80852,3836042.0
2009-07-22 20:16:00,1.80835,1.80837,1.80814,1.80828,83066688.0
2009-07-22 20:17:00,1.80825,1.80851,1.80825,1.80851,3688114.0
2009-07-22 20:18:00,1.80848,1.80854,1.8083,1.8083,3927401.0
2009-07-22 20:19:00,1.80702,1.80863,1.80702,1.80828,3984747.0
2009-07-22 20:20:00,1.80845,1.80846,1.8083,1.80833,4845534.0
2009-07-22 20:21:00,1.80833,1.80858,1.80833,1.80858,1758237.0
2009-07-22 20:22:00,1.80872,1.8089,1.80843,1.80886,3088897.0
2009-07-22 20:23:00,1.80889,1.80905,1.80889,1.80905,3296745.0
2009-07-22 20:24:00,1.80912,1.80922,1.80905,1.80922,3979548.0
2009-07-22 20:25:00,1.80919,1.8092,1.80902,1.80911,30307607.0
2009-07-22 20:26:00,1.80906,1.80925,1.80904,1.80925,25023537.0
2009-07-22 20:27:00,1.80934,1.8094,1.80928,1.80939,3212401.0
2009-07-22 20:28:00,1.80927,1.80927,1.80911,1.80919,9392419.0
2009-07-22 20:29:00,1.80926,1.80926,1.80914,1.80926,40435080.0
2009-07-22 20:30:00,1.80927,1.80927,1.80885,1.80905,6941104.0
2009-07-22 20:31:00,1.80912,1.80914,1.80901,1.80906,4890029.0
2009-07-22 20:32:00,1.80903,1.80911,1.80903,1.80905,17719933.0
2009-07-22 20:33:00,1.80894,1.80894,1.80863,1.80874,6200796.0
2009-07-22 20:34:00,1.80871,1.80898,1.80871,1.80895,14109684.0
2009-07-22 20:35:00,1.80906,1.80917,1.80899,1.80917,8166379.0
2009-07-22 20:36:00,1.8092,1.80922,1.80903,1.80915,8153373.0
2009-07-22 20:37:00,1.80907,1.80923,1.80879,1.80879,4537880.0
2009-07-22 20:38:00,1.80915,1.80945,1.80905,1.80945,2077150.0
2009-07-22 20:39:00,1.8096,1.80997,1.8096,1.80996,4841859.0
2009-07-22 20:40:00,1.80998,1.80998,1.8095,1.80956,12294700.0
2009-07-22 20:41:00,1.80963,1.80969,1.80955,1.80957,19353224.0
2009-07-22 20:42:00,1.80951,1.80956,1.80941,1.80956,7298392.0
2009-07-22 20:43:00,1.80947,1.80968,1.80946,1.80959,18691849.0
2009-07-22 20:44:00,1.80967,1.80984,1.80967,1.80984,23381556.0
2009-07-22 20:45:00,1.80985,1.80993,1.80949,1.8099,11570132.0
2009-07-22 20:46:00,1.80987,1.80987,1.80973,1.80977,13620992.0
2009-07-22 20:47:00,1.80979,1.80979,1.80954,1.80961,5842439.0
2009-07-22 20:48:00,1.80955,1.80961,1.80946,1.80961,8335798.0
2009-07-22 20:49:00,1.80972,1.80988,1.80965,1.80985,4853925.0
2009-07-22 20:50:00,1.80978,1.80978,1.80958,1.80964,12172076.0
2009-07-22 20:51:00,1.80967,1.80967,1.80949,1.80962,20224788.0
2009-07-22 20:52:00,1.80963,1.80963,1.80945,1.80945,2103328.0
2009-07-22 20:53:00,1.80943,1.80944,1.80936,1.80936,1775391.0
2009-07-22 20:54:00,1.80924,1.80939,1.80909,1.80909,5974705.0
2009-07-22 20:55:00,1.80896,1.80896,1.80889,1.80896,84792435.0
2009-07-22 20:56:00,1.80889,1.80889,1.80838,1.80838,12081409.0
2009-07-22 20:57:00,1.80844,1.80848,1.80835,1.80848,9366176.0
2009-07-22 20:58:00,1.80842,1.80849,1.80839,1.80839,4555697.0
2009-07-22 20:59:00,1.80834,1.80842,1.80831,1.80834,3203861.0
2009-07-22 21:00:00,1.80833,1.80839,1.80829,1.80839,15526917.0
2009-07-22 21:01:00,1.80837,1.80837,1.8081,1.80819,4066909.0
2009-07-22 21:02:00,1.80836,1.80851,1.80808,1.80848,12684959.0
2009-07-22 21:03:00,1.80857,1.80857,1.80835,1.80836,5658218.0
2009-07-22 21:04:00,1.80836,1.80855,1.80836,1.80855,7249345.0
2009-07-22 21:05:00,1.80855,1.80865,1.80853,1.80865,25117074.0
2009-07-22 21:06:00,1.80871,1.80891,1.80871,1.80889,4191679.0
2009-07-22 21:07:00,1.80883,1.80908,1.80883,1.80902,19200634.0
2009-07-22 21:08:00,1.809,1.809,1.80884,1.80884,8871901.0
2009-07-22 21:09:00,1.80893,1.80916,1.80893,1.80916,1866912.0
2009-07-22 21:10:00,1.80916,1.80924,1.80916,1.80923,7392259.0
2009-07-22 21:11:00,1.80938,1.80964,1.80938,1.80947,9255536.0
2009-07-22 21:12:00,1.80957,1.80972,1.80957,1.80964,24833208.0
2009-07-22 21:13:00,1.80961,1.80969,1.80953,1.80962,23204564.0
2009-07-22 21:14:00,1.80967,1.8098,1.80939,1.8098,4670421.0
2009-07-22 21:15:00,1.81007,1.81028,1.81007,1.8102,8317655.0
2009-07-22 21:16:00,1.81037,1.81037,1.81014,1.81029,8706798.0
2009-07-22 21:17:00,1.81032,1.81048,1.81005,1.81035,6256476.0
2009-07-22 21:18:00,1.81026,1.81032,1.81003,1.81003,7978075.0
2009-07-22 21:19:00,1.81005,1.81011,1.81005,1.81006,35094360.0
2009-07-22 21:20:00,1.81017,1.81017,1.80986,1.81015,12625166.0
2009-07-22 21:21:00,1.81026,1.81038,1.81023,1.81035,5946002.0
2009-07-22 21:22:00,1.81022,1.81028,1.8098,1.81023,3147083.0
2009-07-22 21:23:00,1.8102,1.8102,1.8098,1.8098,5623109.0
2009-07-22 21:24:00,1.80971,1.80982,1.80837,1.80981,2426154.0
2009-07-22 21:25:00,1.8098,1.81001,1.80975,1.81001,5705388.0
2009-07-22 21:26:00,1.81002,1.81012,1.81002,1.81012,5705663.0
2009-07-22 21:27:00,1.81026,1.81028,1.81016,1.8102,26527137.0
2009-07-22 21:28:00,1.81019,1.81026,1.81014,1.81014,10625661.0
2009-07-22 21:29:00,1.80999,1.81006,1.80845,1.81006,35982643.0
2009-07-22 21:30:00,1.81018,1.81034,1.81009,1.81009,3108444.0
2009-07-22 21:31:00,1.81007,1.81007,1.80936,1.80936,14778162.0
2009-07-22 21:32:00,1.80939,1.80961,1.80939,1.80952,5588854.0
2009-07-22 21:33:00,1.80946,1.80946,1.80915,1.80926,7842537.0
2009-07-22 21:34:00,1.80924,1.80941,1.80891,1.80941,10967884.0
2009-07-22 21:35:00,1.80939,1.80956,1.80939,1.8094,22309350.0
2009-07-22 21:36:00,1.80929,1.80929,1.80883,1.80914,8156597.0
2009-07-22 21:37:00,1.80907,1.80939,1.80907,1.80936,9185832.0
2009-07-22 21:38:00,1.80927,1.80941,1.80923,1.80923,2703267.0
2009-07-22 21:39:00,1.80913,1.80916,1.80884,1.80884,3480208.0
2009-07-22 21:40:00,1.80894,1.80902,1.80889,1.80899,6082619.0
2009-07-22 21:41:00,1.80901,1.80913,1.80901,1.80909,5116937.0
2009-07-22 21:42:00,1.80895,1.80895,1.8088,1.8088,3826519.0
2009-07-22 21:43:00,1.80878,1.80878,1.80845,1.8085,53637408.0
2009-07-22 21:44:00,1.80856,1.80894,1.80856,1.80894,3349534.0
2009-07-22 21:45:00,1.80904,1.80914,1.8089,1.80892,8241261.0
2009-07-22 21:46:00,1.80897,1.80897,1.80876,1.80876,7798543.0
2009-07-22 21:47:00,1.80891,1.80917,1.80891,1.80917,13369756.0
2009-07-22 21:48:00,1.80915,1.80925,1.80907,1.80915,4747777.0
2009-07-22 21:49:00,1.80909,1.80928,1.80907,1.80928,17986878.0
2009-07-22 21:50:00,1.80921,1.80921,1.80887,1.80887,40603734.0
2009-07-22 21:51:00,1.80882,1.80882,1.8086,1.8086,58278744.0
2009-07-22 21:52:00,1.80848,1.80848,1.80802,1.8082,5247194.0
2009-07-22 21:53:00,1.8083,1.8083,1.80811,1.80821,16957025.0
2009-07-22 21:54:00,1.80816,1.80835,1.80816,1.80831,6218238.0
2009-07-22 21:55:00,1.80831,1.80845,1.80824,1.80824,8586030.0
2009-07-22 21:56:00,1.80818,1.80818,1.80785,1.80785,1990250.0
2009-07-22 21:57:00,1.8078,1.80809,1.80778,1.80809,10441704.0
2009-07-22 21:58:00,1.80797,1.80819,1.80797,1.80813,9525872.0
2009-07-22 21:59:00,1.80802,1.80802,1.80764,1.80764,13315215.0
2009-07-22 22:00:00,1.80774,1.80795,1.80774,1.80795,8010287.0
2009-07-22 22:01:00,1.80785,1.80814,1.80768,1.80814,2877646.0
2009-07-22 22:02:00,1.80827,1.80836,1.80822,1.8083,7985642.0
2009-07-22 22:03:00,1.80827,1.80834,1.80825,1.80826,5808427.0
2009-07-22 22:04:00,1.80836,1.80843,1.80826,1.80827,1567977.0
2009-07-22 22:05:00,1.80828,1.8083,1.80813,1.8083,3546119.0
2009-07-22 22:06:00,1.80836,1.80849,1.80801,1.80843,9378637.0
2009-07-22 22:07:00,1.80841,1.80853,1.80841,1.80853,7660797.0
2009-07-22 22:08:00,1.80845,1.80847,1.80837,1.80837,2618906.0
2009-07-22 22:09:00,1.80838,1.8085,1.80838,1.80839,28712552.0
2009-07-22 22:10:00,1.80837,1.80847,1.80802,1.80829,4186852.0
2009-07-22 22:11:00,1.80831,1.80834,1.80809,1.8083,8745924.0
2009-07-22 22:12:00,1.80841,1.80864,1.80841,1.80849,118684128.0
2009-07-22 22:13:00,1.80858,1.80889,1.80858,1.80889,2232188.0
2009-07-22 22:14:00,1.80876,1.80876,1.80864,1.80864,4335350.0
2009-07-22 22:15:00,1.80872,1.80908,1.80869,1.80908,12376971.0
2009-07-22 22:16:00,1.80918,1.80922,1.80904,1.80905,4221142.0
2009-07-22 22:17:00,1.80911,1.80953,1.80911,1.80953,13844037.0
2009-07-22 22:18:00,1.80957,1.80965,1.80957,1.80965,5307280.0
2009-07-22 22:19:00,1.80974,1.80988,1.80961,1.80988,7039370.0
2009-07-22 22:20:00,1.80985,1.81053,1.80985,1.81019,4417344.0
2009-07-22 22:21:00,1.81031,1.81061,1.81031,1.81057,7561249.0
2009-07-22 22:22:00,1.81039,1.81039,1.81021,1.81024,11825201.0
2009-07-22 22:23:00,1.81028,1.81037,1.81027,1.81031,6806126.0
2009-07-22 22:24:00,1.8104,1.81059,1.8104,1.81059,7815510.0
2009-07-22 22:25:00,1.8106,1.81065,1.81057,1.81057,27618108.0
2009-07-22 22:26:00,1.81052,1.81053,1.81031,1.81053,7249103.0
2009-07-22 22:27:00,1.8105,1.81072,1.8105,1.81061,10454531.0
2009-07-22 22:28:00,1.81053,1.81055,1.81043,1.81055,6058071.0
2009-07-22 22:29:00,1.81059,1.81073,1.81053,1.81073,4419286.0
2009-07-22 22:30:00,1.81074,1.81092,1.8107,1.81092,8385500.0
2009-07-22 22:31:00,1.81094,1.81094,1.81063,1.81088,2913024.0
2009-07-22 22:32:00,1.81091,1.81091,1.81079,1.81079,20887612.0
2009-07-22 22:33:00,1.8107,1.8107,1.81047,1.81051,9339460.0
2009-07-22 22:34:00,1.81049,1.81069,1.81049,1.81064,4818218.0
2009-07-22 22:35:00,1.81056,1.81056,1.81048,1.81055,3740572.0
2009-07-22 22:36:00,1.81055,1.81074,1.81042,1.81074,6485433.0
2009-07-22 22:37:00,1.81091,1.81121,1.81083,1.81121,4325220.0
2009-07-22 22:38:00,1.81131,1.81141,1.8113,1.8113,6454115.0
2009-07-22 22:39:00,1.81129,1.81139,1.81118,1.81139,19014937.0
2009-07-22 22:40:00,1.81142,1.81173,1.81142,1.81173,7948044.0
2009-07-22 22:41:00,1.81188,1.81208,1.81188,1.81192,9317640.0
2009-07-22 22:42:00,1.81201,1.81217,1.81195,1.81195,5297754.0
2009-07-22 22:43:00,1.81169,1.81183,1.81148,1.81183,3661351.0
2009-07-22 22:44:00,1.81198,1.812,1.81198,1.81199,5172396.0
2009-07-22 22:45:00,1.81202,1.81202,1.81184,1.81188,13648800.0
2009-07-22 22:46:00,1.81176,1.8118,1.81169,1.8118,5378536.0
2009-07-22 22:47:00,1.81187,1.81187,1.81169,1.81184,9118728.0
2009-07-22 22:48:00,1.81181,1.81186,1.81168,1.81168,2461884.0
2009-07-22 22:49:00,1.81183,1.81195,1.81183,1.81189,14491972.0
2009-07-22 22:50:00,1.81184,1.81184,1.81152,1.81152,18367089.0
2009-07-22 22:51:00,1.81151,1.81151,1.81141,1.81141,33911720.0
2009-07-22 22:52:00,1.81133,1.81133,1.81106,1.81133,14120778.0
2009-07-22 22:53:00,1.8114,1.81165,1.8114,1.81165,6571310.0
2009-07-22 22:54:00,1.81162,1.81162,1.81149,1.81149,3479405.0
2009-07-22 22:55:00,1.81166,1.81166,1.81137,1.81142,6830644.0
2009-07-22 22:56:00,1.81141,1.81141,1.81131,1.81139,5567035.0
2009-07-22 22:57:00,1.81146,1.8117,1.81146,1.81151,9633796.0
2009-07-22 22:58:00,1.8115,1.81153,1.81142,1.81153,19862790.0
2009-07-22 22:59:00,1.81167,1.81221,1.81167,1.81221,6980483.0
2009-07-22 23:00:00,1.81214,1.81214,1.81158,1.81158,8159120.0
2009-07-22 23:01:00,1.81169,1.81183,1.8116,1.81183,10081169.0
2009-07-22 23:02:00,1.81186,1.81204,1.81184,1.81184,18586506.0
2009-07-22 23:03:00,1.81179,1.81189,1.81159,1.8116,10086731.0
2009-07-22 23:04:00,1.81152,1.81152,1.81135,1.81135,28622727.0
2009-07-22 23:05:00,1.8114,1.81158,1.81132,1.81132,9023318.0
2009-07-22 23:06:00,1.81144,1.81194,1.81051,1.81194,2856548.0
2009-07-22 23:07:00,1.81174,1.81178,1.81152,1.81178,7087773.0
2009-07-22 23:08:00,1.81197,1.81214,1.81196,1.81206,7950143.0
2009-07-22 23:09:00,1.81201,1.81201,1.81117,1.81117,10756021.0
2009-07-22 23:10:00,1.81097,1.81097,1.81084,1.81097,8504190.0
2009-07-22 23:11:00,1.81108,1.8111,1.81096,1.81098,15275560.0
2009-07-22 23:12:00,1.8111,1.81135,1.8111,1.81129,12807381.0
2009-07-22 23:13:00,1.81147,1.81159,1.81145,1.81145,12586258.0
2009-07-22 23:14:00,1.81145,1.81145,1.81085,1.81121,4299321.0
2009-07-22 23:15:00,1.81125,1.8115,1.81124,1.8115,9770220.0
2009-07-22 23:16:00,1.81143,1.81145,1.81126,1.81143,1550286.0
2009-07-22 23:17:00,1.81146,1.81153,1.81144,1.81153,4438196.0
2009-07-22 23:18:00,1.81159,1.81164,1.81141,1.81164,3723713.0
2009-07-22 23:19:00,1.81158,1.81158,1.81091,1.81091,3319720.0
2009-07-22 23:20:00,1.81091,1.81142,1.81091,1.81142,7397912.0
2009-07-22 23:21:00,1.81139,1.81158,1.8111,1.81158,8392898.0
2009-07-22 23:22:00,1.81149,1.81149,1.80995,1.81126,5788485.0
2009-07-22 23:23:00,1.81124,1.81124,1.81104,1.81104,14973197.0
2009-07-22 23:24:00,1.81114,1.81127,1.8111,1.81127,12646694.0
2009-07-22 23:25:00,1.81126,1.81127,1.8111,1.8111,3862141.0
2009-07-22 23:26:00,1.81107,1.81107,1.81083,1.81097,5702409.0
2009-07-22 23:27:00,1.81102,1.81102,1.81082,1.81082,3456420.0
2009-07-22 23:28:00,1.81068,1.81079,1.81048,1.81059,6772618.0
2009-07-22 23:29:00,1.81058,1.81058,1.81025,1.81047,5521978.0
2009-07-22 23:30:00,1.81038,1.81038,1.81007,1.81007,11606968.0
2009-07-22 23:31:00,1.81015,1.81018,1.81006,1.81018,13532220.0
2009-07-22 23:32:00,1.81027,1.81061,1.81007,1.81053,7873510.0
2009-07-22 23:33:00,1.81035,1.81045,1.81024,1.81024,6695242.0
2009-07-22 23:34:00,1.81002,1.81002,1.80947,1.80991,6248478.0
2009-07-22 23:35:00,1.80993,1.81009,1.8098,1.81009,5180353.0
2009-07-22 23:36:00,1.8101,1.81029,1.81003,1.81003,4483999.0
2009-07-22 23:37:00,1.80995,1.80995,1.80938,1.8098,17133888.0
2009-07-22 23:38:00,1.80961,1.80961,1.80921,1.80959,10679514.0
2009-07-22 23:39:00,1.80959,1.8096,1.80955,1.80956,4243419.0
2009-07-22 23:40:00,1.80968,1.8098,1.8096,1.80977,15390467.0
2009-07-22 23:41:00,1.80991,1.80991,1.80969,1.80982,5701484.0
2009-07-22 23:42:00,1.80984,1.80984,1.8098,1.80983,12294780.0
2009-07-22 23:43:00,1.8099,1.80996,1.80982,1.80982,3320361.0
2009-07-22 23:44:00,1.80992,1.80992,1.80959,1.80959,10286232.0
2009-07-22 23:45:00,1.80952,1.80964,1.80926,1.80943,2420388.0
2009-07-22 23:46:00,1.80961,1.80993,1.80961,1.80993,7922555.0
2009-07-22 23:47:00,1.80999,1.81007,1.80995,1.80997,3267638.0
2009-07-22 23:48:00,1.81002,1.81026,1.81002,1.81017,2675038.0
2009-07-22 23:49:00,1.81015,1.81015,1.80994,1.80994,19009235.0
2009-07-22 23:50:00,1.80982,1.80984,1.80976,1.80983,7650249.0
2009-07-22 23:51:00,1.80992,1.8101,1.80992,1.8101,7303788.0
2009-07-22 23:52:00,1.8102,1.81028,1.81011,1.81016,6557469.0
2009-07-22 23:53:00,1.81024,1.81031,1.81006,1.81011,4929335.0
2009-07-22 23:54:00,1.81005,1.81005,1.80974,1.80974,8504015.0
2009-07-22 23:55:00,1.80977,1.81004,1.80977,1.80996,9948767.0
2009-07-22 23:56:00,1.80992,1.80999,1.80989,1.80999,6683168.0
2009-07-22 23:57:00,1.8102,1.81044,1.8102,1.81044,3352750.0
2009-07-22 23:58:00,1.81041,1.81048,1.81041,1.81044,11565361.0
2009-07-22 23:59:00,1.81041,1.81049,1.81038,1.81049,10845765.0
2009-07-23 00:00:00,1.8105,1.81068,1.8105,1.81068,5300604.0
2009-07-23 00:01:00,1.81071,1.81079,1.81064,1.81073,7883765.0
2009-07-23 00:02:00,1.81081,1.81082,1.81066,1.81078,5808465.0
2009-07-23 00:03:00,1.81078,1.81088,1.81076,1.81078,12501439.0
2009-07-23 00:04:00,1.81083,1.81087,1.81073,1.81087,12644220.0
2009-07-23 00:05:00,1.81094,1.81113,1.81094,1.81106,3608536.0
2009-07-23 00:06:00,1.81123,1.8114,1.81123,1.8114,6645735.0
2009-07-23 00:07:00,1.81148,1.81164,1.81144,1.81164,11702019.0
2009-07-23 00:08:00,1.81173,1.81187,1.81159,1.81166,6352581.0
2009-07-23 00:09:00,1.81169,1.81194,1.81169,1.81177,7303256.0
2009-07-23 00:10:00,1.81162,1.81162,1.8114,1.81158,13998750.0
2009-07-23 00:11:00,1.81157,1.81167,1.81157,1.81167,8707536.0
2009-07-23 00:12:00,1.81166,1.81179,1.81166,1.81179,10538745.0
2009-07-23 00:13:00,1.81178,1.81184,1.81159,1.81162,17414498.0
2009-07-23 00:14:00,1.81155,1.81161,1.81143,1.81143,67709895.0
2009-07-23 00:15:00,1.81139,1.8114,1.81113,1.81113,2884455.0
2009-07-23 00:16:00,1.81095,1.81097,1.81088,1.81095,10505572.0
2009-07-23 00:17:00,1.81095,1.81104,1.81094,1.81094,5677584.0
2009-07-23 00:18:00,1.81094,1.81094,1.8107,1.81092,11603743.0
2009-07-23 00:19:00,1.81093,1.81093,1.81079,1.81079,9550764.0
2009-07-23 00:20:00,1.81078,1.81091,1.81074,1.81082,15209045.0
2009-07-23 00:21:00,1.81072,1.81073,1.81064,1.81072,16058030.0
2009-07-23 00:22:00,1.81067,1.81085,1.81067,1.81079,16561742.0
2009-07-23 00:23:00,1.81075,1.81085,1.81068,1.81085,6046087.0
2009-07-23 00:24:00,1.81073,1.81082,1.81048,1.81077,5640580.0
2009-07-23 00:25:00,1.81091,1.81106,1.81081,1.81081,7175945.0
2009-07-23 00:26:00,1.81081,1.81092,1.8108,1.81091,11362597.0
2009-07-23 00:27:00,1.81095,1.81116,1.81088,1.81097,3402398.0
2009-07-23 00:28:00,1.81095,1.81098,1.81057,1.81094,12085151.0
2009-07-23 00:29:00,1.81099,1.81099,1.81084,1.81099,9326174.0
2009-07-23 00:30:00,1.81093,1.81101,1.81085,1.81101,9659805.0
2009-07-23 00:31:00,1.81101,1.81121,1.81089,1.81089,16948706.0
2009-07-23 00:32:00,1.81091,1.81098,1.8109,1.81096,4162400.0
2009-07-23 00:33:00,1.81094,1.81098,1.81078,1.81078,5370443.0
2009-07-23 00:34:00,1.81089,1.81106,1.81089,1.81106,14627413.0
2009-07-23 00:35:00,1.81101,1.81108,1.81098,1.81098,19718729.0
2009-07-23 00:36:00,1.81102,1.81105,1.81092,1.81092,15376817.0
2009-07-23 00:37:00,1.81083,1.81105,1.8107,1.81105,5702260.0
2009-07-23 00:38:00,1.81135,1.81144,1.81134,1.81134,11659336.0
2009-07-23 00:39:00,1.81111,1.81111,1.81095,1.81095,10740377.0
2009-07-23 00:40:00,1.81084,1.81084,1.81069,1.81084,34534860.0
2009-07-23 00:41:00,1.81114,1.81143,1.81114,1.81143,9423509.0
2009-07-23 00:42:00,1.81149,1.81151,1.81129,1.81129,13506194.0
2009-07-23 00:43:00,1.81135,1.8115,1.81135,1.8115,6717172.0
2009-07-23 00:44:00,1.81147,1.81147,1.811,1.811,2576397.0
2009-07-23 00:45:00,1.81094,1.81113,1.81094,1.81105,4440374.0
2009-07-23 00:46:00,1.81103,1.81103,1.81055,1.81098,7845431.0
2009-07-23 00:47:00,1.81083,1.81088,1.81079,1.81079,25825272.0
2009-07-23 00:48:00,1.81096,1.81107,1.8109,1.811,13790399.0
2009-07-23 00:49:00,1.81104,1.81118,1.81095,1.81118,23028518.0
2009-07-23 00:50:00,1.81105,1.81105,1.81072,1.81072,5196222.0
2009-07-23 00:51:00,1.8109,1.81098,1.81087,1.81097,4365997.0
2009-07-23 00:52:00,1.81083,1.81083,1.81065,1.81083,14096044.0
2009-07-23 00:53:00,1.81088,1.81089,1.81081,1.81087,11338264.0
2009-07-23 00:54:00,1.811,1.81102,1.81091,1.81091,6990650.0
2009-07-23 00:55:00,1.81082,1.81098,1.81067,1.81067,11379727.0
2009-07-23 00:56:00,1.81058,1.81068,1.81039,1.81067,8696774.0
2009-07-23 00:57:00,1.81015,1.81103,1.81015,1.81051,21564916.0
2009-07-23 00:58:00,1.81042,1.81042,1.81016,1.81027,8413151.0
2009-07-23 00:59:00,1.81034,1.8105,1.81034,1.8105,10551254.0
2009-07-23 01:00:00,1.81058,1.81058,1.81042,1.81048,4977071.0
2009-07-23 01:01:00,1.81046,1.81046,1.81034,1.81044,4240537.0
2009-07-23 01:02:00,1.81053,1.8106,1.81032,1.81032,8241865.0
2009-07-23 01:03:00,1.81037,1.81051,1.81031,1.81051,12185552.0
2009-07-23 01:04:00,1.81052,1.8106,1.81047,1.81047,5827013.0
2009-07-23 01:05:00,1.81033,1.81033,1.81004,1.81031,6365300.0
2009-07-23 01:06:00,1.81044,1.81058,1.81044,1.81055,4694564.0
2009-07-23 01:07:00,1.81047,1.81047,1.8104,1.81041,5926207.0
2009-07-23 01:08:00,1.81041,1.81041,1.81021,1.81021,21212305.0
2009-07-23 01:09:00,1.81017,1.81017,1.81005,1.81005,3392156.0
2009-07-23 01:10:00,1.8097,1.80981,1.8097,1.80979,6947076.0
2009-07-23 01:11:00,1.81019,1.81019,1.80993,1.80998,6964271.0
2009-07-23 01:12:00,1.80993,1.80993,1.8097,1.80971,5689186.0
2009-07-23 01:13:00,1.80968,1.80972,1.80951,1.80963,5578291.0
2009-07-23 01:14:00,1.80962,1.80962,1.80947,1.80955,3660826.0
2009-07-23 01:15:00,1.80955,1.80994,1.80955,1.80994,5692705.0
2009-07-23 01:16:00,1.81008,1.81018,1.8098,1.81012,32040851.0
2009-07-23 01:17:00,1.80994,1.80995,1.80974,1.80978,5721714.0
2009-07-23 01:18:00,1.80983,1.80986,1.80967,1.80967,5644854.0
2009-07-23 01:19:00,1.80915,1.80973,1.80912,1.80912,9002123.0
2009-07-23 01:20:00,1.80961,1.80981,1.80834,1.80981,4670314.0
2009-07-23 01:21:00,1.80977,1.80993,1.80964,1.80991,24426827.0
2009-07-23 01:22:00,1.80988,1.80988,1.80931,1.80933,16047080.0
2009-07-23 01:23:00,1.80967,1.80976,1.80954,1.80976,14452944.0
2009-07-23 01:24:00,1.80994,1.81018,1.80994,1.81018,11739292.0
2009-07-23 01:25:00,1.81016,1.81025,1.8101,1.81025,4214611.0
2009-07-23 01:26:00,1.81027,1.8104,1.81027,1.81033,14448262.0
2009-07-23 01:27:00,1.8101,1.8102,1.81001,1.81019,37455643.0
2009-07-23 01:28:00,1.81008,1.81032,1.8099,1.81032,4175847.0
2009-07-23 01:29:00,1.81041,1.81052,1.81031,1.81052,4261828.0
2009-07-23 01:30:00,1.81054,1.81054,1.81036,1.81046,6116556.0
2009-07-23 01:31:00,1.81059,1.81059,1.81007,1.8104,3124310.0
2009-07-23 01:32:00,1.81045,1.81058,1.81045,1.81058,6016448.0
2009-07-23 01:33:00,1.81046,1.81057,1.81046,1.81046,5770609.0
2009-07-23 01:34:00,1.81057,1.81057,1.81,1.81036,16212836.0
2009-07-23 01:35:00,1.81029,1.81041,1.81029,1.81029,12381006.0
2009-07-23 01:36:00,1.81015,1.81032,1.81004,1.81032,4290354.0
2009-07-23 01:37:00,1.81034,1.81045,1.81004,1.81004,6936590.0
2009-07-23 01:38:00,1.80998,1.81022,1.80998,1.81022,12668356.0
2009-07-23 01:39:00,1.81031,1.81051,1.81004,1.81004,4654818.0
2009-07-23 01:40:00,1.81042,1.81042,1.81019,1.81022,3612063.0
2009-07-23 01:41:00,1.81025,1.81025,1.80962,1.81008,7818264.0
2009-07-23 01:42:00,1.8103,1.81037,1.8103,1.81033,4826254.0
2009-07-23 01:43:00,1.81026,1.81026,1.80983,1.80993,8433296.0
2009-07-23 01:44:00,1.81015,1.81018,1.81011,1.81011,7941098.0
2009-07-23 01:45:00,1.81019,1.8104,1.81019,1.8103,2944857.0
2009-07-23 01:46:00,1.81026,1.81028,1.81009,1.81009,3618401.0
2009-07-23 01:47:00,1.81016,1.81021,1.8101,1.81017,13640049.0
2009-07-23 01:48:00,1.8101,1.8101,1.80994,1.81009,3213777.0
2009-07-23 01:49:00,1.81009,1.81009,1.8099,1.8099,8982659.0
2009-07-23 01:50:00,1.80985,1.80988,1.80966,1.80966,6914044.0
2009-07-23 01:51:00,1.8097,1.80975,1.80959,1.80963,3531725.0
2009-07-23 01:52:00,1.80961,1.80975,1.80949,1.80949,4117390.0
2009-07-23 01:53:00,1.8096,1.8096,1.80944,1.80953,4907003.0
2009-07-23 01:54:00,1.80955,1.80955,1.80931,1.80951,17142030.0
2009-07-23 01:55:00,1.80947,1.80958,1.80947,1.80949,14126652.0
2009-07-23 01:56:00,1.80935,1.80955,1.80925,1.80955,17011760.0
2009-07-23 01:57:00,1.80967,1.80995,1.80946,1.80975,6892421.0
2009-07-23 01:58:00,1.80966,1.8097,1.80959,1.80967,2652722.0
2009-07-23 01:59:00,1.80978,1.80985,1.80963,1.80977,5397421.0
2009-07-23 02:00:00,1.80935,1.80943,1.80924,1.80943,5542069.0
2009-07-23 02:01:00,1.80944,1.80955,1.80939,1.80939,2858845.0
2009-07-23 02:02:00,1.80925,1.80936,1.80884,1.80936,7618461.0
2009-07-23 02:03:00,1.80937,1.80977,1.80937,1.80975,16329198.0
2009-07-23 02:04:00,1.80995,1.81005,1.80989,1.80989,13552045.0
2009-07-23 02:05:00,1.80992,1.80992,1.80969,1.80981,16917034.0
2009-07-23 02:06:00,1.8099,1.81016,1.8099,1.80994,4717365.0
2009-07-23 02:07:00,1.80973,1.80982,1.80952,1.80952,3831913.0
2009-07-23 02:08:00,1.8095,1.80974,1.80942,1.80942,3670850.0
2009-07-23 02:09:00,1.80919,1.80927,1.80914,1.80914,6421514.0
2009-07-23 02:10:00,1.80907,1.80913,1.80906,1.80913,8876146.0
2009-07-23 02:11:00,1.80918,1.80926,1.80907,1.80912,3479996.0
2009-07-23 02:12:00,1.80914,1.80917,1.80907,1.80913,13941179.0
2009-07-23 02:13:00,1.80908,1.80912,1.80884,1.80884,3528770.0
2009-07-23 02:14:00,1.80875,1.80889,1.80861,1.80871,3192606.0
2009-07-23 02:15:00,1.80884,1.80911,1.80884,1.80911,8015644.0
2009-07-23 02:16:00,1.80896,1.80919,1.80889,1.80914,8043968.0
2009-07-23 02:17:00,1.80916,1.80938,1.80916,1.80937,4601692.0
2009-07-23 02:18:00,1.80918,1.8094,1.80894,1.80934,8579244.0
2009-07-23 02:19:00,1.80923,1.80929,1.8091,1.80927,3416632.0
2009-07-23 02:20:00,1.80883,1.80926,1.80883,1.80906,4704686.0
2009-07-23 02:21:00,1.8091,1.80917,1.80896,1.8091,12383536.0
2009-07-23 02:22:00,1.80912,1.80912,1.80851,1.80851,6703964.0
2009-07-23 02:23:00,1.80852,1.80856,1.80826,1.80826,4607836.0
2009-07-23 02:24:00,1.80836,1.80854,1.80836,1.80841,13421144.0
2009-07-23 02:25:00,1.80834,1.80834,1.80782,1.8083,16946625.0
2009-07-23 02:26:00,1.80823,1.80849,1.80823,1.80846,5292193.0
2009-07-23 02:27:00,1.80866,1.80879,1.80859,1.80859,6628236.0
2009-07-23 02:28:00,1.80853,1.80853,1.80837,1.80848,3000104.0
2009-07-23 02:29:00,1.80834,1.80872,1.80834,1.80872,5770339.0
2009-07-23 02:30:00,1.80871,1.80895,1.80868,1.80886,11285379.0
2009-07-23 02:31:00,1.80913,1.80913,1.80886,1.80886,4253256.0
2009-07-23 02:32:00,1.80889,1.80889,1.80855,1.80855,38223944.0
2009-07-23 02:33:00,1.80864,1.80864,1.80821,1.80851,13697632.0
2009-07-23 02:34:00,1.80871,1.80907,1.80871,1.80907,4120257.0
2009-07-23 02:35:00,1.80909,1.80915,1.80903,1.80908,11230547.0
2009-07-23 02:36:00,1.80897,1.80901,1.80881,1.80881,13425865.0
2009-07-23 02:37:00,1.80835,1.80897,1.80828,1.80897,15019731.0
2009-07-23 02:38:00,1.80911,1.80935,1.80905,1.80921,23164371.0
2009-07-23 02:39:00,1.80926,1.80926,1.80782,1.80919,4398902.0
2009-07-23 02:40:00,1.80883,1.80936,1.80883,1.80885,8973407.0
2009-07-23 02:41:00,1.8091,1.8091,1.80864,1.80864,6108488.0
2009-07-23 02:42:00,1.80862,1.80905,1.80862,1.80897,5961359.0
2009-07-23 02:43:00,1.80893,1.80893,1.80851,1.8089,30590846.0
2009-07-23 02:44:00,1.80893,1.80906,1.80873,1.80906,5885760.0
2009-07-23 02:45:00,1.80919,1.80924,1.80911,1.80911,3769772.0
2009-07-23 02:46:00,1.80896,1.80897,1.80845,1.80897,5216281.0
2009-07-23 02:47:00,1.80913,1.80925,1.80913,1.80924,5562363.0
2009-07-23 02:48:00,1.80916,1.80929,1.80897,1.80929,6393344.0
2009-07-23 02:49:00,1.80892,1.80904,1.80892,1.80904,6947076.0
2009-07-23 02:50:00,1.80944,1.80951,1.80937,1.80939,3658493.0
2009-07-23 02:51:00,1.80945,1.80957,1.80945,1.80952,19677463.0
2009-07-23 02:52:00,1.80947,1.80951,1.80931,1.80949,5540584.0
2009-07-23 02:53:00,1.80966,1.81001,1.80966,1.81001,4751102.0
2009-07-23 02:54:00,1.81012,1.81044,1.81012,1.81044,6960418.0
2009-07-23 02:55:00,1.81043,1.81046,1.81013,1.81013,5765326.0
2009-07-23 02:56:00,1.80995,1.80995,1.80977,1.80994,11891824.0
2009-07-23 02:57:00,1.80985,1.81021,1.80985,1.81021,7769480.0
2009-07-23 02:58:00,1.81026,1.81032,1.81022,1.81024,3963119.0
2009-07-23 02:59:00,1.81025,1.81039,1.81023,1.81039,4850947.0
2009-07-23 03:00:00,1.8103,1.81042,1.81027,1.81036,10426140.0
2009-07-23 03:01:00,1.81027,1.81027,1.80992,1.81003,7658763.0
2009-07-23 03:02:00,1.80993,1.80993,1.80878,1.80878,20646163.0
2009-07-23 03:03:00,1.8092,1.8092,1.80874,1.80878,9630980.0
2009-07-23 03:04:00,1.80873,1.80875,1.80856,1.80873,10579887.0
2009-07-23 03:05:00,1.8088,1.80892,1.80857,1.80857,6901620.0
2009-07-23 03:06:00,1.80835,1.80847,1.80833,1.80847,11835344.0
2009-07-23 03:07:00,1.80852,1.80862,1.80852,1.80859,13535667.0
2009-07-23 03:08:00,1.80877,1.80913,1.80877,1.80895,4325769.0
2009-07-23 03:09:00,1.80882,1.80972,1.80882,1.80972,5168827.0
2009-07-23 03:10:00,1.80987,1.80987,1.80962,1.80971,23072356.0
2009-07-23 03:11:00,1.80968,1.81009,1.80968,1.81009,12779535.0
2009-07-23 03:12:00,1.80997,1.81002,1.80979,1.80979,24079512.0
2009-07-23 03:13:00,1.80994,1.80997,1.80943,1.80979,7825868.0
2009-07-23 03:14:00,1.80983,1.80996,1.80975,1.80975,4644744.0
2009-07-23 03:15:00,1.80978,1.80988,1.80977,1.80986,2443242.0
2009-07-23 03:16:00,1.80979,1.80981,1.80963,1.80981,6505735.0
2009-07-23 03:17:00,1.80982,1.80995,1.80973,1.80973,12402381.0
2009-07-23 03:18:00,1.8095,1.8099,1.80946,1.8099,10408117.0
2009-07-23 03:19:00,1.80986,1.81004,1.80986,1.81004,35720784.0
2009-07-23 03:20:00,1.81008,1.8101,1.80992,1.80992,11871757.0
2009-07-23 03:21:00,1.80996,1.80999,1.80986,1.80999,12278157.0
2009-07-23 03:22:00,1.80993,1.81001,1.80993,1.80995,6048860.0
2009-07-23 03:23:00,1.80993,1.80993,1.80964,1.80964,14017151.0
2009-07-23 03:24:00,1.80951,1.80951,1.80924,1.80925,17958770.0
2009-07-23 03:25:00,1.80942,1.80947,1.80929,1.80947,14695011.0
2009-07-23 03:26:00,1.80934,1.80948,1.80931,1.80937,5805256.0
2009-07-23 03:27:00,1.80935,1.8094,1.80925,1.8094,4087998.0
2009-07-23 03:28:00,1.80934,1.80947,1.80934,1.80939,17254102.0
2009-07-23 03:29:00,1.80946,1.80962,1.80937,1.80962,9792990.0
2009-07-23 03:30:00,1.80964,1.80964,1.80947,1.80947,10017372.0
2009-07-23 03:31:00,1.80946,1.80956,1.80917,1.80944,11292421.0
2009-07-23 03:32:00,1.80924,1.80924,1.80883,1.80883,3606145.0
2009-07-23 03:33:00,1.80885,1.80899,1.80884,1.80899,11304941.0
2009-07-23 03:34:00,1.80901,1.80916,1.80898,1.80916,7621823.0
2009-07-23 03:35:00,1.80916,1.80931,1.809,1.80923,5989784.0
2009-07-23 03:36:00,1.80928,1.80928,1.80905,1.80906,5951460.0
2009-07-23 03:37:00,1.80906,1.80912,1.80892,1.80892,16000137.0
2009-07-23 03:38:00,1.80899,1.80901,1.80894,1.80899,16420929.0
2009-07-23 03:39:00,1.80915,1.80933,1.80913,1.80917,14075932.0
2009-07-23 03:40:00,1.80914,1.80914,1.80874,1.80874,9862415.0
2009-07-23 03:41:00,1.80869,1.80869,1.80826,1.80826,12075911.0
2009-07-23 03:42:00,1.80825,1.80848,1.80823,1.80848,5300209.0
2009-07-23 03:43:00,1.8085,1.8087,1.8085,1.8087,9741814.0
2009-07-23 03:44:00,1.80877,1.80877,1.80851,1.80851,2951151.0
2009-07-23 03:45:00,1.80838,1.80843,1.80821,1.80821,71484269.0
2009-07-23 03:46:00,1.80824,1.80837,1.80817,1.80819,16741491.0
2009-07-23 03:47:00,1.80826,1.80841,1.80826,1.8084,10794579.0
2009-07-23 03:48:00,1.80844,1.80852,1.80843,1.80843,9458541.0
2009-07-23 03:49:00,1.80836,1.80839,1.80809,1.80839,13408763.0
2009-07-23 03:50:00,1.80839,1.80839,1.80808,1.80816,6774192.0
2009-07-23 03:51:00,1.80819,1.80837,1.8081,1.80837,6996234.0
2009-07-23 03:52:00,1.80853,1.80866,1.80853,1.80862,11499624.0
2009-07-23 03:53:00,1.80859,1.80864,1.80851,1.80851,6941440.0
2009-07-23 03:54:00,1.80829,1.80835,1.80823,1.80823,3503432.0
2009-07-23 03:55:00,1.8082,1.80822,1.80808,1.80822,13421315.0
2009-07-23 03:56:00,1.80825,1.80839,1.80825,1.80839,12521474.0
2009-07-23 03:57:00,1.80845,1.80848,1.80829,1.80848,6224244.0
2009-07-23 03:58:00,1.80849,1.8088,1.80849,1.8088,7873528.0
2009-07-23 03:59:00,1.80879,1.80879,1.80841,1.80841,5715554.0
2009-07-23 04:00:00,1.80849,1.80852,1.80842,1.80851,10924421.0
2009-07-23 04:01:00,1.80846,1.80846,1.80815,1.80815,10766489.0
2009-07-23 04:02:00,1.80818,1.80822,1.80815,1.80819,3307110.0
2009-07-23 04:03:00,1.808,1.80825,1.808,1.80825,7303216.0
2009-07-23 04:04:00,1.80821,1.80822,1.80806,1.80822,9313581.0
2009-07-23 04:05:00,1.80831,1.80843,1.80823,1.80843,8113745.0
2009-07-23 04:06:00,1.80848,1.80858,1.80845,1.80858,4618076.0
2009-07-23 04:07:00,1.80852,1.80854,1.80835,1.80854,6574563.0
2009-07-23 04:08:00,1.80848,1.80859,1.8084,1.8084,7350834.0
2009-07-23 04:09:00,1.80827,1.80827,1.80808,1.80808,7752584.0
2009-07-23 04:10:00,1.80813,1.80813,1.80786,1.80786,18362863.0
2009-07-23 04:11:00,1.80782,1.80795,1.80772,1.80787,2718810.0
2009-07-23 04:12:00,1.80792,1.80814,1.80792,1.80807,3032329.0
2009-07-23 04:13:00,1.80808,1.80813,1.80802,1.80802,8122365.0
2009-07-23 04:14:00,1.80804,1.80839,1.80798,1.80839,2366433.0
2009-07-23 04:15:00,1.80856,1.80887,1.80856,1.80887,11234419.0
2009-07-23 04:16:00,1.80885,1.80907,1.80885,1.80904,3135965.0
2009-07-23 04:17:00,1.80903,1.80914,1.80888,1.80888,12028935.0
2009-07-23 04:18:00,1.80889,1.80921,1.80877,1.80921,5711768.0
2009-07-23 04:19:00,1.8091,1.80918,1.80902,1.80918,15887754.0
2009-07-23 04:20:00,1.80907,1.80914,1.80907,1.80914,4070036.0
2009-07-23 04:21:00,1.80908,1.80908,1.8088,1.80901,9894852.0
2009-07-23 04:22:00,1.80893,1.80893,1.80824,1.80871,18938749.0
2009-07-23 04:23:00,1.80872,1.80894,1.80872,1.80887,4565261.0
2009-07-23 04:24:00,1.809,1.80905,1.80882,1.80885,5267262.0
2009-07-23 04:25:00,1.80884,1.80892,1.80849,1.80883,6305224.0
2009-07-23 04:26:00,1.80889,1.80889,1.80869,1.80869,6974210.0
2009-07-23 04:27:00,1.80882,1.80884,1.80863,1.80875,7317390.0
2009-07-23 04:28:00,1.8088,1.80898,1.80879,1.80898,14656362.0
2009-07-23 04:29:00,1.80902,1.80924,1.80902,1.80921,11893602.0
2009-07-23 04:30:00,1.80934,1.80953,1.80934,1.80953,5525847.0
2009-07-23 04:31:00,1.8095,1.80962,1.8095,1.80956,7310682.0
2009-07-23 04:32:00,1.80955,1.80967,1.80952,1.80961,3764754.0
2009-07-23 04:33:00,1.80955,1.80961,1.80938,1.80961,6091666.0
2009-07-23 04:34:00,1.80957,1.80965,1.80951,1.80951,3676828.0
2009-07-23 04:35:00,1.80947,1.80947,1.80919,1.80919,12259301.0
2009-07-23 04:36:00,1.80902,1.80916,1.80902,1.80912,13625623.0
2009-07-23 04:37:00,1.80912,1.80926,1.8078,1.80926,6065050.0
2009-07-23 04:38:00,1.80922,1.80934,1.80889,1.80931,7769045.0
2009-07-23 04:39:00,1.8093,1.8093,1.80912,1.80912,7094957.0
2009-07-23 04:40:00,1.80906,1.80908,1.80893,1.80908,3648443.0
2009-07-23 04:41:00,1.80909,1.8091,1.80882,1.8091,3618767.0
2009-07-23 04:42:00,1.80913,1.80921,1.80908,1.80921,4717472.0
2009-07-23 04:43:00,1.80922,1.80922,1.80906,1.80912,1700062.0
2009-07-23 04:44:00,1.80917,1.80932,1.80913,1.80926,9883885.0
2009-07-23 04:45:00,1.80927,1.80931,1.80882,1.8093,4666076.0
2009-07-23 04:46:00,1.80922,1.80933,1.80922,1.80933,13005020.0
2009-07-23 04:47:00,1.80928,1.80976,1.80928,1.80976,13749201.0
2009-07-23 04:48:00,1.8098,1.81007,1.8098,1.81007,13886873.0
2009-07-23 04:49:00,1.81007,1.8104,1.81007,1.8102,9137412.0
2009-07-23 04:50:00,1.81016,1.8102,1.8101,1.81019,9934442.0
2009-07-23 04:51:00,1.81018,1.81023,1.81013,1.81023,8750846.0
2009-07-23 04:52:00,1.81017,1.81017,1.81006,1.81006,7096285.0
2009-07-23 04:53:00,1.81004,1.81004,1.80859,1.80994,2679940.0
2009-07-23 04:54:00,1.80986,1.81009,1.80986,1.80995,9475290.0
2009-07-23 04:55:00,1.80997,1.81001,1.8099,1.8099,28406834.0
2009-07-23 04:56:00,1.80986,1.80997,1.80974,1.80997,10304148.0
2009-07-23 04:57:00,1.81016,1.81061,1.81016,1.8106,18247110.0
2009-07-23 04:58:00,1.81065,1.81101,1.81065,1.81101,9809447.0
2009-07-23 04:59:00,1.8109,1.81109,1.8109,1.81109,8520386.0
2009-07-23 05:00:00,1.81102,1.81102,1.81076,1.81076,6587847.0
2009-07-23 05:01:00,1.81068,1.8107,1.81051,1.81051,21672450.0
2009-07-23 05:02:00,1.81058,1.81099,1.81058,1.81099,9186418.0
2009-07-23 05:03:00,1.81102,1.81128,1.811,1.81128,6160950.0
2009-07-23 05:04:00,1.81126,1.81126,1.81111,1.81123,6639429.0
2009-07-23 05:05:00,1.81112,1.81144,1.81112,1.81143,3284008.0
2009-07-23 05:06:00,1.81159,1.81186,1.81159,1.81184,6754353.0
2009-07-23 05:07:00,1.81174,1.81174,1.81154,1.81157,15004544.0
2009-07-23 05:08:00,1.81148,1.81149,1.81136,1.81136,31289640.0
2009-07-23 05:09:00,1.81141,1.81151,1.81135,1.81135,19614577.0
2009-07-23 05:10:00,1.81128,1.81128,1.81062,1.81062,13264966.0
2009-07-23 05:11:00,1.81049,1.81068,1.81049,1.8105,2332874.0
2009-07-23 05:12:00,1.81034,1.81034,1.80992,1.81003,8563794.0
2009-07-23 05:13:00,1.81004,1.8101,1.80982,1.80982,5522110.0
2009-07-23 05:14:00,1.80977,1.80977,1.80965,1.8097,14008836.0
2009-07-23 05:15:00,1.80982,1.8099,1.80965,1.80965,5496115.0
2009-07-23 05:16:00,1.80954,1.80979,1.80954,1.80962,3487997.0
2009-07-23 05:17:00,1.80976,1.81015,1.80976,1.81015,4906690.0
2009-07-23 05:18:00,1.81008,1.81008,1.80978,1.80978,9083295.0
2009-07-23 05:19:00,1.80986,1.81048,1.80986,1.81048,7263795.0
2009-07-23 05:20:00,1.81052,1.81052,1.81032,1.81041,18961844.0
2009-07-23 05:21:00,1.81044,1.81053,1.81033,1.81033,6801681.0
2009-07-23 05:22:00,1.81028,1.8103,1.81016,1.81029,4306701.0
2009-07-23 05:23:00,1.81021,1.81033,1.80996,1.81033,6061719.0
2009-07-23 05:24:00,1.81038,1.81038,1.81031,1.81031,3457410.0
2009-07-23 05:25:00,1.81043,1.8107,1.81043,1.8107,4847788.0
2009-07-23 05:26:00,1.81069,1.81069,1.81052,1.81063,8862650.0
2009-07-23 05:27:00,1.81051,1.81051,1.81019,1.81019,22136087.0
2009-07-23 05:28:00,1.81009,1.81012,1.80992,1.80998,3192703.0
2009-07-23 05:29:00,1.80997,1.80999,1.80989,1.80992,7968735.0
2009-07-23 05:30:00,1.80996,1.81,1.80995,1.81,4887510.0
2009-07-23 05:31:00,1.80998,1.81016,1.80995,1.81006,5777846.0
2009-07-23 05:32:00,1.81015,1.81021,1.81006,1.81014,9686400.0
2009-07-23 05:33:00,1.81034,1.81045,1.81034,1.81042,6665843.0
2009-07-23 05:34:00,1.81046,1.81068,1.81046,1.81066,27183198.0
2009-07-23 05:35:00,1.8106,1.8106,1.81045,1.81049,8296720.0
2009-07-23 05:36:00,1.81053,1.81053,1.81047,1.81047,6881131.0
2009-07-23 05:37:00,1.81041,1.81061,1.81041,1.81061,11898975.0
2009-07-23 05:38:00,1.81073,1.81073,1.81055,1.81061,7819287.0
2009-07-23 05:39:00,1.81059,1.81059,1.81048,1.81054,4408084.0
2009-07-23 05:40:00,1.81063,1.81077,1.81063,1.81076,7228022.0
2009-07-23 05:41:00,1.81064,1.81064,1.81039,1.81049,5007814.0
2009-07-23 05:42:00,1.8104,1.81047,1.81032,1.81046,14410364.0
2009-07-23 05:43:00,1.81047,1.81047,1.81025,1.81047,4448458.0
2009-07-23 05:44:00,1.81052,1.81052,1.81036,1.81036,11456976.0
2009-07-23 05:45:00,1.81029,1.81066,1.81029,1.81066,4158209.0
2009-07-23 05:46:00,1.81067,1.81067,1.81043,1.81051,2416833.0
2009-07-23 05:47:00,1.81048,1.81055,1.81044,1.81052,123014228.0
2009-07-23 05:48:00,1.81052,1.81077,1.81035,1.81077,8675650.0
2009-07-23 05:49:00,1.81086,1.81103,1.81081,1.81102,4082743.0
2009-07-23 05:50:00,1.81095,1.81095,1.81055,1.81076,31541884.0
2009-07-23 05:51:00,1.81075,1.81082,1.81074,1.81074,2786959.0
2009-07-23 05:52:00,1.81084,1.81093,1.8108,1.81085,7260040.0
2009-07-23 05:53:00,1.81082,1.81105,1.81054,1.81105,8919292.0
2009-07-23 05:54:00,1.81106,1.81116,1.81099,1.81116,3415641.0
2009-07-23 05:55:00,1.81115,1.81115,1.81106,1.81109,1679856.0
2009-07-23 05:56:00,1.81103,1.81112,1.81064,1.81064,5554052.0
2009-07-23 05:57:00,1.8106,1.81062,1.81047,1.81062,7292160.0
2009-07-23 05:58:00,1.81073,1.81074,1.81055,1.81067,2783561.0
2009-07-23 05:59:00,1.8108,1.81101,1.8108,1.81088,7817202.0
2009-07-23 06:00:00,1.81071,1.81071,1.81027,1.81054,12637829.0
2009-07-23 06:01:00,1.81063,1.81065,1.81052,1.81052,10200099.0
2009-07-23 06:02:00,1.81058,1.81061,1.81046,1.81055,10765752.0
2009-07-23 06:03:00,1.81052,1.81052,1.81034,1.81041,2189255.0
2009-07-23 06:04:00,1.81041,1.81041,1.81031,1.81035,7987748.0
2009-07-23 06:05:00,1.81038,1.81064,1.81038,1.81054,6858100.0
2009-07-23 06:06:00,1.81052,1.81052,1.8104,1.81043,18782691.0
2009-07-23 06:07:00,1.81022,1.81025,1.81008,1.81017,5820514.0
2009-07-23 06:08:00,1.81009,1.81018,1.80997,1.80997,57850659.0
2009-07-23 06:09:00,1.81009,1.81036,1.81009,1.81026,43815402.0
2009-07-23 06:10:00,1.8102,1.81033,1.81006,1.81028,19457896.0
2009-07-23 06:11:00,1.8104,1.81047,1.81034,1.81047,4329148.0
2009-07-23 06:12:00,1.81037,1.81037,1.80991,1.80991,14485112.0
2009-07-23 06:13:00,1.80991,1.81007,1.80991,1.81007,7383584.0
2009-07-23 06:14:00,1.80998,1.81014,1.80998,1.81009,8681408.0
2009-07-23 06:15:00,1.81003,1.81007,1.80999,1.81007,3085137.0
2009-07-23 06:16:00,1.81006,1.81027,1.81006,1.81027,58080564.0
2009-07-23 06:17:00,1.81037,1.81053,1.81029,1.81029,4032160.0
2009-07-23 06:18:00,1.81028,1.81035,1.8102,1.81021,4999449.0
2009-07-23 06:19:00,1.8102,1.8104,1.8102,1.8104,6070477.0
2009-07-23 06:20:00,1.81032,1.81054,1.81027,1.81027,3482296.0
2009-07-23 06:21:00,1.81018,1.81027,1.81003,1.81018,2911435.0
2009-07-23 06:22:00,1.81033,1.81048,1.81033,1.81039,9256176.0
2009-07-23 06:23:00,1.81047,1.81048,1.8103,1.81047,8037638.0
2009-07-23 06:24:00,1.8104,1.81045,1.81035,1.8104,21476070.0
2009-07-23 06:25:00,1.81045,1.81045,1.8102,1.81022,11385742.0
2009-07-23 06:26:00,1.81021,1.81034,1.81015,1.81031,7814405.0
2009-07-23 06:27:00,1.8103,1.81043,1.8103,1.81042,5448820.0
2009-07-23 06:28:00,1.81042,1.81054,1.81042,1.81045,13843712.0
2009-07-23 06:29:00,1.81036,1.81055,1.81036,1.81047,3152259.0
2009-07-23 06:30:00,1.81037,1.81037,1.80879,1.81016,34738985.0
2009-07-23 06:31:00,1.81024,1.81037,1.81015,1.81037,11504617.0
2009-07-23 06:32:00,1.81042,1.81049,1.81014,1.81014,25182402.0
2009-07-23 06:33:00,1.80997,1.81003,1.80988,1.80988,5758645.0
2009-07-23 06:34:00,1.80987,1.81001,1.80979,1.80988,6197465.0
2009-07-23 06:35:00,1.80994,1.81007,1.80857,1.81007,2555460.0
2009-07-23 06:36:00,1.81008,1.81017,1.80993,1.81017,5467290.0
2009-07-23 06:37:00,1.81008,1.81008,1.80957,1.80994,2948639.0
2009-07-23 06:38:00,1.81005,1.81013,1.81,1.81012,5736060.0
2009-07-23 06:39:00,1.81012,1.81019,1.80998,1.81014,11509863.0
2009-07-23 06:40:00,1.81009,1.81017,1.81008,1.81015,35395224.0
2009-07-23 06:41:00,1.81015,1.81015,1.80982,1.80982,8313094.0
2009-07-23 06:42:00,1.8098,1.81003,1.80945,1.81002,6785766.0
2009-07-23 06:43:00,1.80993,1.80993,1.80968,1.80971,8082806.0
2009-07-23 06:44:00,1.80949,1.80959,1.80949,1.80949,8418679.0
2009-07-23 06:45:00,1.80937,1.80937,1.80894,1.80927,4285183.0
2009-07-23 06:46:00,1.80914,1.80914,1.80898,1.80898,23846022.0
2009-07-23 06:47:00,1.8089,1.80901,1.80888,1.80901,24927936.0
2009-07-23 06:48:00,1.80898,1.80909,1.80895,1.80909,9567435.0
2009-07-23 06:49:00,1.80912,1.80927,1.80907,1.80927,7199318.0
2009-07-23 06:50:00,1.80934,1.80948,1.80932,1.80948,1898040.0
2009-07-23 06:51:00,1.80944,1.8097,1.80944,1.8097,8097018.0
2009-07-23 06:52:00,1.80965,1.80965,1.80946,1.80946,17672007.0
2009-07-23 06:53:00,1.8095,1.8095,1.80936,1.80936,4565602.0
2009-07-23 06:54:00,1.80938,1.80952,1.80938,1.80951,23480496.0
2009-07-23 06:55:00,1.80952,1.80953,1.80944,1.80944,7800866.0
2009-07-23 06:56:00,1.80941,1.80941,1.80907,1.80907,5736813.0
2009-07-23 06:57:00,1.80889,1.80926,1.80855,1.80901,11850672.0
2009-07-23 06:58:00,1.80893,1.80902,1.80871,1.80896,4000897.0
2009-07-23 06:59:00,1.80896,1.80919,1.80894,1.809,14121783.0
2009-07-23 07:00:00,1.80904,1.80913,1.80898,1.809,3233935.0
2009-07-23 07:01:00,1.80887,1.8089,1.80865,1.8089,4870839.0
2009-07-23 07:02:00,1.80906,1.8091,1.80903,1.80905,8980896.0
2009-07-23 07:03:00,1.80897,1.80925,1.80897,1.80925,12574324.0
2009-07-23 07:04:00,1.80926,1.80929,1.80921,1.80921,79156490.0
2009-07-23 07:05:00,1.80924,1.80924,1.809,1.809,5953866.0
2009-07-23 07:06:00,1.80918,1.80928,1.80918,1.80921,1842075.0
2009-07-23 07:07:00,1.80911,1.80924,1.80911,1.80924,2077771.0
2009-07-23 07:08:00,1.80926,1.80926,1.80915,1.80926,20427017.0
2009-07-23 07:09:00,1.8092,1.8092,1.80906,1.80906,12348658.0
2009-07-23 07:10:00,1.80904,1.80904,1.80882,1.80898,4470366.0
2009-07-23 07:11:00,1.8089,1.8089,1.80841,1.80851,8341638.0
2009-07-23 07:12:00,1.80861,1.80889,1.80861,1.80889,5312756.0
2009-07-23 07:13:00,1.80893,1.80895,1.8088,1.8088,12406380.0
2009-07-23 07:14:00,1.80884,1.80887,1.80852,1.80887,11356629.0
2009-07-23 07:15:00,1.80902,1.80919,1.80902,1.80906,23924648.0
2009-07-23 07:16:00,1.80895,1.80895,1.80861,1.80861,19112319.0
2009-07-23 07:17:00,1.8087,1.80889,1.8087,1.80875,7110670.0
2009-07-23 07:18:00,1.80877,1.80883,1.80869,1.80883,19048449.0
2009-07-23 07:19:00,1.80879,1.80889,1.80864,1.80889,11721516.0
2009-07-23 07:20:00,1.80902,1.80914,1.80893,1.80905,4715007.0
2009-07-23 07:21:00,1.80911,1.80911,1.80901,1.80901,2000529.0
2009-07-23 07:22:00,1.80844,1.80878,1.80844,1.80878,4876819.0
2009-07-23 07:23:00,1.80904,1.8091,1.80888,1.80901,7863980.0
2009-07-23 07:24:00,1.80907,1.80952,1.80907,1.80952,8358626.0
2009-07-23 07:25:00,1.80962,1.81043,1.80962,1.81043,14036695.0
2009-07-23 07:26:00,1.81036,1.81036,1.80977,1.80977,5906645.0
2009-07-23 07:27:00,1.80965,1.80968,1.80963,1.80963,16608803.0
2009-07-23 07:28:00,1.80959,1.80959,1.80926,1.80957,5304870.0
2009-07-23 07:29:00,1.80966,1.80973,1.80966,1.8097,6510744.0
2009-07-23 07:30:00,1.80971,1.80993,1.80971,1.80993,36984444.0
2009-07-23 07:31:00,1.80999,1.8101,1.80999,1.81004,8982804.0
2009-07-23 07:32:00,1.81012,1.81023,1.81007,1.81021,2964563.0
2009-07-23 07:33:00,1.81014,1.81023,1.81008,1.81017,24506454.0
2009-07-23 07:34:00,1.81019,1.81033,1.81019,1.81024,28567826.0
2009-07-23 07:35:00,1.81027,1.81033,1.81012,1.81025,3751458.0
2009-07-23 07:36:00,1.81019,1.81025,1.81006,1.81006,3560970.0
2009-07-23 07:37:00,1.80998,1.80998,1.80945,1.80969,3012382.0
2009-07-23 07:38:00,1.80962,1.80962,1.80925,1.80925,1629506.0
2009-07-23 07:39:00,1.80911,1.80919,1.80892,1.80919,4737982.0
2009-07-23 07:40:00,1.80909,1.80914,1.80769,1.80769,4306439.0
2009-07-23 07:41:00,1.80921,1.8093,1.80921,1.80929,4297880.0
2009-07-23 07:42:00,1.80935,1.80935,1.80916,1.80916,3906902.0
2009-07-23 07:43:00,1.80922,1.80938,1.80922,1.80935,85275357.0
2009-07-23 07:44:00,1.80947,1.8097,1.80944,1.8097,4024382.0
2009-07-23 07:45:00,1.80974,1.8098,1.8097,1.8098,8229485.0
2009-07-23 07:46:00,1.80978,1.8098,1.80972,1.80975,19686440.0
2009-07-23 07:47:00,1.80967,1.80967,1.80961,1.80966,10936151.0
2009-07-23 07:48:00,1.8096,1.80965,1.80946,1.80965,12977035.0
2009-07-23 07:49:00,1.80972,1.81013,1.80972,1.81013,4348705.0
2009-07-23 07:50:00,1.81007,1.8101,1.80999,1.80999,5421178.0
2009-07-23 07:51:00,1.8099,1.81002,1.80969,1.81002,3050660.0
2009-07-23 07:52:00,1.80994,1.80994,1.80953,1.80957,15159819.0
2009-07-23 07:53:00,1.80946,1.80946,1.80922,1.80943,14019691.0
2009-07-23 07:54:00,1.80952,1.80982,1.80938,1.80945,16112393.0
2009-07-23 07:55:00,1.80944,1.80957,1.80944,1.80956,2180227.0
2009-07-23 07:56:00,1.80957,1.80994,1.80946,1.80994,81880367.0
2009-07-23 07:57:00,1.80995,1.81004,1.80989,1.80998,4380559.0
2009-07-23 07:58:00,1.80992,1.80992,1.80952,1.80952,17692831.0
2009-07-23 07:59:00,1.80929,1.80929,1.80907,1.80909,6294272.0
2009-07-23 08:00:00,1.80923,1.80945,1.80918,1.80945,9095976.0
2009-07-23 08:01:00,1.80949,1.81058,1.80949,1.81058,58478980.0
2009-07-23 08:02:00,1.81075,1.81107,1.81075,1.81099,6724758.0
2009-07-23 08:03:00,1.811,1.81156,1.81098,1.81156,34375887.0
2009-07-23 08:04:00,1.81127,1.81142,1.81113,1.81113,4083628.0
2009-07-23 08:05:00,1.81114,1.8115,1.81114,1.8115,7772318.0
2009-07-23 08:06:00,1.81148,1.81177,1.81147,1.81177,5212360.0
2009-07-23 08:07:00,1.81177,1.81195,1.81177,1.81193,9549553.0
2009-07-23 08:08:00,1.81201,1.8122,1.81201,1.8122,10443450.0
2009-07-23 08:09:00,1.81217,1.81245,1.81217,1.81221,7312305.0
2009-07-23 08:10:00,1.81228,1.81241,1.81228,1.81228,5245974.0
2009-07-23 08:11:00,1.81225,1.81237,1.81217,1.81217,13134582.0
2009-07-23 08:12:00,1.81219,1.81225,1.81217,1.81217,28921729.0
2009-07-23 08:13:00,1.81219,1.81244,1.81219,1.81241,14355331.0
2009-07-23 08:14:00,1.81231,1.81231,1.81202,1.8122,3776801.0
2009-07-23 08:15:00,1.81215,1.81215,1.81199,1.81204,42227480.0
2009-07-23 08:16:00,1.81212,1.81224,1.81205,1.81209,8281778.0
2009-07-23 08:17:00,1.81204,1.81204,1.81168,1.81184,2038281.0
2009-07-23 08:18:00,1.81177,1.81177,1.81147,1.81171,12553920.0
2009-07-23 08:19:00,1.81167,1.81167,1.81125,1.8113,8024154.0
2009-07-23 08:20:00,1.81129,1.81147,1.81129,1.81147,32796544.0
2009-07-23 08:21:00,1.81156,1.81177,1.81156,1.81163,18975253.0
2009-07-23 08:22:00,1.81167,1.81175,1.81167,1.81167,17332399.0
2009-07-23 08:23:00,1.8116,1.8117,1.81143,1.8117,4368269.0
2009-07-23 08:24:00,1.81178,1.81199,1.81176,1.81177,136119042.0
2009-07-23 08:25:00,1.81179,1.81182,1.81167,1.81182,12395362.0
2009-07-23 08:26:00,1.81176,1.81217,1.81176,1.81217,44327210.0
2009-07-23 08:27:00,1.81205,1.81205,1.81171,1.81199,46668450.0
2009-07-23 08:28:00,1.81198,1.81198,1.8118,1.81193,1933131.0
2009-07-23 08:29:00,1.81185,1.81185,1.81156,1.81156,3182641.0
2009-07-23 08:30:00,1.81146,1.81146,1.81125,1.81135,4377305.0
2009-07-23 08:31:00,1.81137,1.81137,1.81093,1.81123,5950198.0
2009-07-23 08:32:00,1.81106,1.81128,1.81094,1.81128,8273518.0
2009-07-23 08:33:00,1.81135,1.81164,1.81132,1.81132,1960493.0
2009-07-23 08:34:00,1.81129,1.8113,1.81115,1.8113,5265929.0
2009-07-23 08:35:00,1.8113,1.81157,1.8113,1.81157,2746518.0
2009-07-23 08:36:00,1.81167,1.81173,1.81144,1.81144,4296238.0
2009-07-23 08:37:00,1.81124,1.8113,1.81102,1.81102,12962206.0
2009-07-23 08:38:00,1.81086,1.81086,1.80976,1.80976,7822749.0
2009-07-23 08:39:00,1.80979,1.81008,1.80979,1.81008,5187985.0
2009-07-23 08:40:00,1.81027,1.81064,1.81026,1.81064,9351297.0
2009-07-23 08:41:00,1.81072,1.81089,1.8107,1.81083,8732778.0
2009-07-23 08:42:00,1.81078,1.81078,1.8103,1.8103,4963976.0
2009-07-23 08:43:00,1.8101,1.8101,1.8097,1.8097,3955097.0
2009-07-23 08:44:00,1.80971,1.80975,1.80951,1.80975,42875496.0
2009-07-23 08:45:00,1.8098,1.81031,1.8098,1.81031,3374173.0
2009-07-23 08:46:00,1.81037,1.81096,1.81037,1.81096,9340397.0
2009-07-23 08:47:00,1.811,1.8116,1.811,1.8116,4615558.0
2009-07-23 08:48:00,1.81168,1.81188,1.81165,1.81188,43294063.0
2009-07-23 08:49:00,1.81191,1.81223,1.81191,1.81223,3760871.0
2009-07-23 08:50:00,1.81217,1.81217,1.81182,1.812,7227940.0
2009-07-23 08:51:00,1.81196,1.81199,1.81172,1.81173,13497722.0
2009-07-23 08:52:00,1.81188,1.81217,1.81188,1.81217,5103966.0
2009-07-23 08:53:00,1.81207,1.81217,1.81168,1.81168,47088300.0
2009-07-23 08:54:00,1.81174,1.81187,1.81156,1.81187,3114015.0
2009-07-23 08:55:00,1.81185,1.81185,1.81158,1.81158,5353684.0
2009-07-23 08:56:00,1.81193,1.81218,1.81189,1.81218,7291330.0
2009-07-23 08:57:00,1.8122,1.81251,1.8122,1.81251,5860252.0
2009-07-23 08:58:00,1.8124,1.8124,1.81196,1.81212,10578990.0
2009-07-23 08:59:00,1.81226,1.81251,1.81226,1.81247,19399581.0
2009-07-23 09:00:00,1.81252,1.81358,1.81252,1.81354,26668110.0
2009-07-23 09:01:00,1.81361,1.81377,1.81361,1.81377,2978702.0
2009-07-23 09:02:00,1.81378,1.8138,1.81369,1.8138,3462086.0
2009-07-23 09:03:00,1.81371,1.81371,1.81351,1.81351,2925368.0
2009-07-23 09:04:00,1.81355,1.81371,1.81355,1.81363,4561990.0
2009-07-23 09:05:00,1.81367,1.81377,1.81364,1.81368,19416768.0
2009-07-23 09:06:00,1.8134,1.81349,1.81336,1.81345,3163753.0
2009-07-23 09:07:00,1.81357,1.81428,1.81357,1.81424,10551250.0
2009-07-23 09:08:00,1.81429,1.81449,1.81429,1.81449,12223224.0
2009-07-23 09:09:00,1.8145,1.81523,1.8145,1.81523,31225911.0
2009-07-23 09:10:00,1.81533,1.81561,1.81533,1.8156,6745970.0
2009-07-23 09:11:00,1.8155,1.8155,1.81513,1.81519,16012259.0
2009-07-23 09:12:00,1.81514,1.81514,1.81486,1.81486,6121896.0
2009-07-23 09:13:00,1.81477,1.81477,1.8145,1.81464,6807464.0
2009-07-23 09:14:00,1.81471,1.81479,1.81467,1.81471,66190534.0
2009-07-23 09:15:00,1.81467,1.81486,1.81446,1.81478,6603106.0
2009-07-23 09:16:00,1.81473,1.81474,1.81443,1.81443,24845170.0
2009-07-23 09:17:00,1.81443,1.81443,1.81425,1.81427,1579443.0
2009-07-23 09:18:00,1.81421,1.81421,1.8137,1.8137,65377293.0
2009-07-23 09:19:00,1.81374,1.81391,1.81374,1.81381,115309488.0
2009-07-23 09:20:00,1.81384,1.81423,1.81384,1.81423,2531568.0
2009-07-23 09:21:00,1.81429,1.81429,1.81416,1.81429,11985791.0
2009-07-23 09:22:00,1.81439,1.81465,1.81428,1.81465,1948830.0
2009-07-23 09:23:00,1.81464,1.81498,1.81464,1.81496,7049587.0
2009-07-23 09:24:00,1.81511,1.81528,1.81507,1.81507,3489587.0
2009-07-23 09:25:00,1.81482,1.81506,1.81482,1.81506,4530628.0
2009-07-23 09:26:00,1.81522,1.8154,1.81522,1.81535,29824884.0
2009-07-23 09:27:00,1.8154,1.81569,1.8154,1.81567,6395325.0
2009-07-23 09:28:00,1.81577,1.81577,1.81575,1.81577,13144423.0
2009-07-23 09:29:00,1.81589,1.81606,1.81588,1.81606,5065964.0
2009-07-23 09:30:00,1.81617,1.81642,1.8159,1.81611,8570504.0
2009-07-23 09:31:00,1.81618,1.81625,1.81615,1.81621,43318272.0
2009-07-23 09:32:00,1.81618,1.81634,1.81614,1.81634,24654476.0
2009-07-23 09:33:00,1.81623,1.81623,1.81591,1.81591,19132190.0
2009-07-23 09:34:00,1.81588,1.8163,1.81586,1.8163,10398070.0
2009-07-23 09:35:00,1.81641,1.81641,1.81608,1.81608,6234587.0
2009-07-23 09:36:00,1.81602,1.81615,1.81572,1.81572,10020552.0
2009-07-23 09:37:00,1.8162,1.81629,1.81616,1.81616,1952413.0
2009-07-23 09:38:00,1.81603,1.81615,1.816,1.81611,7142241.0
2009-07-23 09:39:00,1.81616,1.81632,1.81609,1.81609,20081046.0
2009-07-23 09:40:00,1.81608,1.81621,1.81608,1.81612,40704222.0
2009-07-23 09:41:00,1.81611,1.81622,1.81573,1.81573,11357657.0
2009-07-23 09:42:00,1.81573,1.81606,1.81573,1.81585,66066780.0
2009-07-23 09:43:00,1.81581,1.81593,1.81572,1.81593,5199354.0
2009-07-23 09:44:00,1.81612,1.8163,1.81611,1.81618,7457052.0
2009-07-23 09:45:00,1.81613,1.81613,1.8159,1.8159,4769314.0
2009-07-23 09:46:00,1.81592,1.81592,1.81539,1.81539,10541585.0
2009-07-23 09:47:00,1.81535,1.81535,1.81514,1.81514,6459888.0
2009-07-23 09:48:00,1.81507,1.81514,1.81491,1.81514,1789682.0
2009-07-23 09:49:00,1.81525,1.81546,1.81525,1.81546,49401618.0
2009-07-23 09:50:00,1.81545,1.81545,1.81527,1.81534,3602326.0
2009-07-23 09:51:00,1.81532,1.81558,1.81532,1.81532,5524373.0
2009-07-23 09:52:00,1.81522,1.81522,1.81491,1.81491,24695354.0
2009-07-23 09:53:00,1.81486,1.81493,1.81469,1.81493,1033807.0
2009-07-23 09:54:00,1.81502,1.81541,1.81502,1.81541,7049290.0
2009-07-23 09:55:00,1.81556,1.81573,1.81547,1.81573,8249302.0
2009-07-23 09:56:00,1.81569,1.81593,1.81569,1.81572,3634707.0
2009-07-23 09:57:00,1.81573,1.81573,1.81562,1.81563,20431888.0
2009-07-23 09:58:00,1.81567,1.81578,1.81558,1.81575,43406868.0
2009-07-23 09:59:00,1.81591,1.81624,1.81591,1.81624,10621138.0
2009-07-23 10:00:00,1.81629,1.81675,1.81629,1.81675,28732544.0
2009-07-23 10:01:00,1.81676,1.81677,1.81654,1.81654,12413050.0
2009-07-23 10:02:00,1.81638,1.81638,1.81599,1.81599,10372074.0
2009-07-23 10:03:00,1.81615,1.8164,1.81615,1.81631,14978211.0
2009-07-23 10:04:00,1.81637,1.81637,1.81616,1.81616,3748016.0
2009-07-23 10:05:00,1.81608,1.8161,1.81578,1.81594,4678549.0
2009-07-23 10:06:00,1.81601,1.81614,1.81601,1.81606,11839398.0
2009-07-23 10:07:00,1.81597,1.81614,1.81562,1.81605,10174274.0
2009-07-23 10:08:00,1.816,1.816,1.81578,1.81592,60890895.0
2009-07-23 10:09:00,1.81585,1.81585,1.8157,1.81571,8646484.0
2009-07-23 10:10:00,1.81573,1.81583,1.81573,1.8158,10227690.0
2009-07-23 10:11:00,1.81585,1.81604,1.81582,1.81604,7698768.0
2009-07-23 10:12:00,1.81613,1.81631,1.81613,1.81631,6803507.0
2009-07-23 10:13:00,1.81624,1.81641,1.81621,1.81636,6169575.0
2009-07-23 10:14:00,1.81642,1.81642,1.81613,1.81629,30294612.0
2009-07-23 10:15:00,1.81622,1.81622,1.81606,1.81611,52399386.0
2009-07-23 10:16:00,1.81599,1.81603,1.81572,1.81574,3092663.0
2009-07-23 10:17:00,1.81564,1.81564,1.81522,1.81528,7361209.0
2009-07-23 10:18:00,1.8152,1.8152,1.81503,1.81503,5222391.0
2009-07-23 10:19:00,1.81498,1.81499,1.81478,1.81486,6170947.0
2009-07-23 10:20:00,1.81483,1.81485,1.8147,1.81485,6432683.0
2009-07-23 10:21:00,1.8148,1.81497,1.81478,1.81497,2147189.0
2009-07-23 10:22:00,1.815,1.81518,1.81488,1.81511,3563623.0
2009-07-23 10:23:00,1.81497,1.81497,1.81429,1.81429,6133530.0
2009-07-23 10:24:00,1.81434,1.81439,1.81428,1.81436,133852581.0
2009-07-23 10:25:00,1.81451,1.81499,1.81451,1.81499,1603073.0
2009-07-23 10:26:00,1.81512,1.81545,1.81512,1.81534,13290592.0
2009-07-23 10:27:00,1.81545,1.81567,1.81545,1.81553,5906952.0
2009-07-23 10:28:00,1.81555,1.81567,1.81529,1.81529,10388278.0
2009-07-23 10:29:00,1.81517,1.81556,1.81517,1.81551,6682714.0
2009-07-23 10:30:00,1.81558,1.8162,1.81558,1.8162,3599899.0
2009-07-23 10:31:00,1.81628,1.81683,1.81628,1.81683,8890280.0
2009-07-23 10:32:00,1.81695,1.81784,1.81695,1.81784,17964080.0
2009-07-23 10:33:00,1.81779,1.81779,1.81753,1.81756,4870481.0
2009-07-23 10:34:00,1.81758,1.81769,1.8174,1.81746,14248827.0
2009-07-23 10:35:00,1.81744,1.81776,1.81744,1.81761,7675906.0
2009-07-23 10:36:00,1.81775,1.81775,1.81744,1.81744,8546705.0
2009-07-23 10:37:00,1.8174,1.8174,1.81691,1.81691,4379159.0
2009-07-23 10:38:00,1.81672,1.81686,1.81654,1.81686,15993309.0
2009-07-23 10:39:00,1.81691,1.81708,1.81686,1.81686,2120380.0
2009-07-23 10:40:00,1.81684,1.81695,1.81678,1.81687,14393945.0
2009-07-23 10:41:00,1.81682,1.81722,1.81682,1.81722,7038594.0
2009-07-23 10:42:00,1.81715,1.8174,1.81715,1.8174,4813201.0
2009-07-23 10:43:00,1.81728,1.81776,1.81728,1.81765,8311225.0
2009-07-23 10:44:00,1.81757,1.81762,1.81752,1.81761,9159744.0
2009-07-23 10:45:00,1.81759,1.81784,1.81758,1.81784,13946666.0
2009-07-23 10:46:00,1.81784,1.81816,1.81784,1.81811,10293473.0
2009-07-23 10:47:00,1.818,1.818,1.81747,1.81747,6655176.0
2009-07-23 10:48:00,1.81754,1.81771,1.81743,1.81751,16155997.0
2009-07-23 10:49:00,1.81741,1.81741,1.81731,1.81731,7787340.0
2009-07-23 10:50:00,1.81723,1.81752,1.81708,1.81752,4776560.0
2009-07-23 10:51:00,1.81769,1.81805,1.81769,1.81805,13004862.0
2009-07-23 10:52:00,1.81797,1.81797,1.81744,1.81744,16005853.0
2009-07-23 10:53:00,1.81738,1.81754,1.81738,1.81754,5406779.0
2009-07-23 10:54:00,1.81751,1.81751,1.81732,1.81746,36318359.0
2009-07-23 10:55:00,1.81765,1.81795,1.81765,1.81793,4470121.0
2009-07-23 10:56:00,1.81791,1.81797,1.8178,1.81797,38739904.0
2009-07-23 10:57:00,1.81797,1.81805,1.8177,1.81805,48469300.0
2009-07-23 10:58:00,1.81809,1.81809,1.81773,1.81773,4957120.0
2009-07-23 10:59:00,1.81784,1.81797,1.81784,1.81786,3640571.0
2009-07-23 11:00:00,1.81788,1.81788,1.81774,1.81779,11478048.0
2009-07-23 11:01:00,1.81766,1.81784,1.81766,1.81784,11704131.0
2009-07-23 11:02:00,1.81779,1.81793,1.81766,1.81793,8891760.0
2009-07-23 11:03:00,1.81794,1.81794,1.81724,1.81748,7169747.0
2009-07-23 11:04:00,1.81753,1.81753,1.81727,1.81734,5351031.0
2009-07-23 11:05:00,1.81741,1.8175,1.81729,1.81737,4406652.0
2009-07-23 11:06:00,1.81744,1.81752,1.81726,1.81752,7331273.0
2009-07-23 11:07:00,1.81747,1.81755,1.81744,1.81752,6678023.0
2009-07-23 11:08:00,1.8175,1.81757,1.8175,1.81757,3961271.0
2009-07-23 11:09:00,1.81758,1.81758,1.81736,1.81736,5170568.0
2009-07-23 11:10:00,1.81728,1.81728,1.81716,1.81728,20818611.0
2009-07-23 11:11:00,1.81719,1.81719,1.81687,1.81687,5093294.0
2009-07-23 11:12:00,1.81689,1.81702,1.81689,1.81702,37724076.0
2009-07-23 11:13:00,1.81699,1.81709,1.81676,1.81676,15071253.0
2009-07-23 11:14:00,1.81666,1.81675,1.81651,1.81651,5234651.0
2009-07-23 11:15:00,1.81652,1.81652,1.81633,1.81638,25869687.0
2009-07-23 11:16:00,1.81649,1.81674,1.81649,1.81674,7647195.0
2009-07-23 11:17:00,1.81684,1.81701,1.81684,1.81696,7202032.0
2009-07-23 11:18:00,1.81708,1.81724,1.81708,1.81722,1733088.0
2009-07-23 11:19:00,1.81721,1.81781,1.81721,1.81781,5492599.0
2009-07-23 11:20:00,1.81787,1.81787,1.81769,1.81779,3299672.0
2009-07-23 11:21:00,1.81779,1.81794,1.81772,1.81779,11133021.0
2009-07-23 11:22:00,1.81775,1.81791,1.81775,1.81782,33419773.0
2009-07-23 11:23:00,1.81791,1.81804,1.81657,1.81804,5425029.0
2009-07-23 11:24:00,1.81801,1.81801,1.81759,1.81768,2898072.0
2009-07-23 11:25:00,1.81767,1.81782,1.81749,1.81782,6446388.0
2009-07-23 11:26:00,1.8179,1.8184,1.8179,1.8184,18025147.0
2009-07-23 11:27:00,1.81849,1.81861,1.81837,1.81837,1503611.0
2009-07-23 11:28:00,1.81673,1.81814,1.81673,1.81796,9096720.0
2009-07-23 11:29:00,1.8179,1.81805,1.8179,1.81798,5490284.0
2009-07-23 11:30:00,1.81786,1.81786,1.81747,1.81748,10104721.0
2009-07-23 11:31:00,1.81753,1.81795,1.81753,1.81795,7709869.0
2009-07-23 11:32:00,1.81792,1.81792,1.81728,1.81728,21386354.0
2009-07-23 11:33:00,1.81724,1.81751,1.81697,1.81751,8792624.0
2009-07-23 11:34:00,1.81742,1.81765,1.81741,1.81765,10659189.0
2009-07-23 11:35:00,1.81765,1.81765,1.81712,1.81741,8311279.0
2009-07-23 11:36:00,1.81745,1.81758,1.81728,1.81731,9643331.0
2009-07-23 11:37:00,1.8175,1.81763,1.8175,1.81763,33187964.0
2009-07-23 11:38:00,1.81758,1.81774,1.81747,1.81774,15859253.0
2009-07-23 11:39:00,1.8178,1.81807,1.8178,1.81807,6244631.0
2009-07-23 11:40:00,1.81796,1.81796,1.81771,1.81772,7825974.0
2009-07-23 11:41:00,1.81768,1.8178,1.81768,1.8178,2219001.0
2009-07-23 11:42:00,1.81776,1.81778,1.81759,1.81759,6396855.0
2009-07-23 11:43:00,1.81748,1.81748,1.81735,1.81735,2199362.0
2009-07-23 11:44:00,1.81737,1.81747,1.81728,1.81728,5396341.0
2009-07-23 11:45:00,1.81724,1.81724,1.81677,1.81677,8368744.0
2009-07-23 11:46:00,1.8166,1.8166,1.8163,1.8163,7283449.0
2009-07-23 11:47:00,1.81615,1.81627,1.81587,1.81587,4481837.0
2009-07-23 11:48:00,1.81583,1.81583,1.81558,1.81571,16952793.0
2009-07-23 11:49:00,1.8158,1.81586,1.81569,1.81581,6050499.0
2009-07-23 11:50:00,1.8158,1.81589,1.8158,1.81589,21485760.0
2009-07-23 11:51:00,1.81584,1.81585,1.81571,1.81584,6554613.0
2009-07-23 11:52:00,1.81597,1.81601,1.81576,1.81576,3874521.0
2009-07-23 11:53:00,1.81574,1.81574,1.81551,1.81567,6000117.0
2009-07-23 11:54:00,1.81567,1.81584,1.81567,1.81578,12773954.0
2009-07-23 11:55:00,1.81578,1.81579,1.81562,1.81579,5641608.0
2009-07-23 11:56:00,1.81581,1.81581,1.8156,1.81562,12577680.0
2009-07-23 11:57:00,1.81561,1.81561,1.81527,1.81527,4443981.0
2009-07-23 11:58:00,1.81526,1.81559,1.81526,1.81559,35588465.0
2009-07-23 11:59:00,1.81557,1.81557,1.81527,1.81527,6228762.0
2009-07-23 12:00:00,1.81511,1.81511,1.81487,1.81493,6194389.0
2009-07-23 12:01:00,1.8149,1.8149,1.81475,1.81489,3440629.0
2009-07-23 12:02:00,1.81483,1.81492,1.81474,1.81492,6562865.0
2009-07-23 12:03:00,1.81494,1.81497,1.81486,1.81497,10246601.0
2009-07-23 12:04:00,1.81488,1.81506,1.81488,1.81493,9392564.0
2009-07-23 12:05:00,1.81515,1.81521,1.81512,1.81512,3661710.0
2009-07-23 12:06:00,1.81509,1.81522,1.81496,1.81496,9316219.0
2009-07-23 12:07:00,1.81513,1.81533,1.81513,1.81532,3530407.0
2009-07-23 12:08:00,1.81515,1.8152,1.81471,1.81507,58371725.0
2009-07-23 12:09:00,1.81502,1.81513,1.81497,1.81497,5843961.0
2009-07-23 12:10:00,1.81503,1.81511,1.81502,1.8151,12846492.0
2009-07-23 12:11:00,1.81492,1.81502,1.81485,1.81487,24000986.0
2009-07-23 12:12:00,1.81487,1.81505,1.81481,1.81503,23030697.0
2009-07-23 12:13:00,1.815,1.81504,1.81484,1.81492,15413989.0
2009-07-23 12:14:00,1.81483,1.81483,1.81446,1.81446,3802735.0
2009-07-23 12:15:00,1.81437,1.81437,1.81388,1.81417,5908792.0
2009-07-23 12:16:00,1.81435,1.81449,1.8143,1.81436,3791092.0
2009-07-23 12:17:00,1.81434,1.81434,1.81398,1.81398,5665492.0
2009-07-23 12:18:00,1.81397,1.81397,1.81373,1.8138,6559055.0
2009-07-23 12:19:00,1.81376,1.81376,1.81343,1.8135,4990713.0
2009-07-23 12:20:00,1.81355,1.81355,1.81338,1.81344,23574360.0
2009-07-23 12:21:00,1.8133,1.8133,1.81307,1.81314,11263125.0
2009-07-23 12:22:00,1.81323,1.81341,1.81323,1.81341,11971020.0
2009-07-23 12:23:00,1.81336,1.81352,1.81289,1.81289,6416685.0
2009-07-23 12:24:00,1.8132,1.81335,1.8132,1.81327,11250853.0
2009-07-23 12:25:00,1.81329,1.81329,1.81309,1.81311,4384378.0
2009-07-23 12:26:00,1.81311,1.81311,1.81297,1.81308,37247628.0
2009-07-23 12:27:00,1.81321,1.81331,1.81317,1.81331,12317335.0
2009-07-23 12:28:00,1.81341,1.8136,1.81341,1.81347,2922123.0
2009-07-23 12:29:00,1.8136,1.81379,1.81354,1.81379,3091137.0
2009-07-23 12:30:00,1.81379,1.81379,1.81349,1.81368,8544474.0
2009-07-23 12:31:00,1.81361,1.81361,1.81348,1.81358,6374956.0
2009-07-23 12:32:00,1.81343,1.81351,1.81332,1.81351,5394162.0
2009-07-23 12:33:00,1.81349,1.81349,1.81299,1.81299,5717628.0
2009-07-23 12:34:00,1.81281,1.81286,1.81174,1.8122,12552491.0
2009-07-23 12:35:00,1.81203,1.81203,1.81188,1.812,11985295.0
2009-07-23 12:36:00,1.81204,1.81235,1.81204,1.81208,12569862.0
2009-07-23 12:37:00,1.81212,1.81221,1.81203,1.81221,4997102.0
2009-07-23 12:38:00,1.81223,1.81223,1.812,1.8121,16618994.0
2009-07-23 12:39:00,1.81204,1.81212,1.8119,1.81212,9695625.0
2009-07-23 12:40:00,1.81219,1.81252,1.81219,1.81252,6564255.0
2009-07-23 12:41:00,1.81231,1.81256,1.81231,1.81254,13110098.0
2009-07-23 12:42:00,1.81249,1.81274,1.81248,1.81274,9853159.0
2009-07-23 12:43:00,1.81268,1.81268,1.81201,1.81201,2448517.0
2009-07-23 12:44:00,1.81199,1.81199,1.8118,1.8118,4141739.0
2009-07-23 12:45:00,1.81178,1.81178,1.81152,1.81152,5283810.0
2009-07-23 12:46:00,1.81157,1.81157,1.81106,1.81145,34334244.0
2009-07-23 12:47:00,1.81143,1.8116,1.81135,1.8116,16093957.0
2009-07-23 12:48:00,1.81172,1.812,1.81172,1.812,10933257.0
2009-07-23 12:49:00,1.81187,1.81187,1.81117,1.81179,5196150.0
2009-07-23 12:50:00,1.81168,1.81184,1.81147,1.81184,6054490.0
2009-07-23 12:51:00,1.81194,1.81201,1.81189,1.81189,10824368.0
2009-07-23 12:52:00,1.81199,1.81218,1.81192,1.81213,12520712.0
2009-07-23 12:53:00,1.81218,1.81225,1.81068,1.81183,7644545.0
2009-07-23 12:54:00,1.81206,1.81226,1.81203,1.81222,3291179.0
2009-07-23 12:55:00,1.81219,1.81219,1.81186,1.81186,30188275.0
2009-07-23 12:56:00,1.81157,1.8117,1.81143,1.81144,11413224.0
2009-07-23 12:57:00,1.81146,1.81168,1.81145,1.81145,27562353.0
2009-07-23 12:58:00,1.81148,1.8119,1.81148,1.8119,5260236.0
2009-07-23 12:59:00,1.81189,1.81197,1.81162,1.81162,40397002.0
2009-07-23 13:00:00,1.81152,1.81177,1.81152,1.81177,7275726.0
2009-07-23 13:01:00,1.81184,1.812,1.81184,1.812,7435796.0
2009-07-23 13:02:00,1.81206,1.81206,1.8118,1.81195,21335490.0
2009-07-23 13:03:00,1.81191,1.81211,1.81191,1.81192,12694201.0
2009-07-23 13:04:00,1.81191,1.81204,1.81178,1.81178,2821177.0
2009-07-23 13:05:00,1.8117,1.81176,1.81167,1.81176,2459370.0
2009-07-23 13:06:00,1.81181,1.812,1.81181,1.812,5095241.0
2009-07-23 13:07:00,1.81197,1.81233,1.81197,1.81233,9395982.0
2009-07-23 13:08:00,1.81242,1.81246,1.81228,1.81228,2739371.0
2009-07-23 13:09:00,1.81222,1.81222,1.8119,1.8119,4046487.0
2009-07-23 13:10:00,1.81181,1.81181,1.81163,1.81171,13969470.0
2009-07-23 13:11:00,1.81179,1.81209,1.81179,1.81196,10386391.0
2009-07-23 13:12:00,1.81215,1.81225,1.81215,1.81224,7186536.0
2009-07-23 13:13:00,1.81237,1.81249,1.81237,1.81241,6145600.0
2009-07-23 13:14:00,1.81227,1.81269,1.81226,1.81269,10228797.0
2009-07-23 13:15:00,1.81281,1.81308,1.81281,1.81305,6474099.0
2009-07-23 13:16:00,1.81305,1.81305,1.81285,1.81294,16181380.0
2009-07-23 13:17:00,1.81296,1.81298,1.81281,1.81298,4570945.0
2009-07-23 13:18:00,1.81295,1.81307,1.81292,1.81293,55301818.0
2009-07-23 13:19:00,1.81298,1.81317,1.81295,1.81305,22898128.0
2009-07-23 13:20:00,1.81323,1.81372,1.81323,1.81372,27393744.0
2009-07-23 13:21:00,1.81356,1.81356,1.81305,1.81305,15603490.0
2009-07-23 13:22:00,1.8135,1.81375,1.8135,1.81359,7155400.0
2009-07-23 13:23:00,1.81355,1.81373,1.8135,1.8135,9211203.0
2009-07-23 13:24:00,1.81361,1.81373,1.81329,1.81338,10124959.0
2009-07-23 13:25:00,1.81344,1.8136,1.81338,1.8136,12420844.0
2009-07-23 13:26:00,1.81369,1.81396,1.81369,1.81373,11705267.0
2009-07-23 13:27:00,1.81373,1.81401,1.81373,1.81401,6105665.0
2009-07-23 13:28:00,1.81388,1.81388,1.81359,1.81359,29312678.0
2009-07-23 13:29:00,1.81359,1.81369,1.81359,1.81362,7379924.0
2009-07-23 13:30:00,1.81369,1.81388,1.81369,1.81388,7588346.0
2009-07-23 13:31:00,1.81388,1.81388,1.81375,1.81382,7477662.0
2009-07-23 13:32:00,1.81398,1.8143,1.81398,1.81424,67532244.0
2009-07-23 13:33:00,1.8142,1.81421,1.81396,1.81396,5825017.0
2009-07-23 13:34:00,1.81399,1.8142,1.81394,1.81394,15404480.0
2009-07-23 13:35:00,1.81384,1.81384,1.81358,1.81358,3482192.0
2009-07-23 13:36:00,1.81363,1.81384,1.81363,1.81379,3696900.0
2009-07-23 13:37:00,1.81363,1.81363,1.81338,1.81338,7115727.0
2009-07-23 13:38:00,1.81348,1.81359,1.81328,1.81328,12576028.0
2009-07-23 13:39:00,1.81323,1.8133,1.81314,1.8133,31221036.0
2009-07-23 13:40:00,1.81339,1.81353,1.81337,1.8134,4930142.0
2009-07-23 13:41:00,1.81332,1.81332,1.81287,1.81328,11965159.0
2009-07-23 13:42:00,1.8132,1.81336,1.81307,1.81307,45192360.0
2009-07-23 13:43:00,1.81348,1.81348,1.81319,1.81319,2094724.0
2009-07-23 13:44:00,1.81302,1.81304,1.81289,1.81304,17390703.0
2009-07-23 13:45:00,1.81298,1.81298,1.81291,1.81295,10987257.0
2009-07-23 13:46:00,1.81295,1.81295,1.81273,1.81283,5012628.0
2009-07-23 13:47:00,1.81277,1.81305,1.81275,1.81305,8537283.0
2009-07-23 13:48:00,1.81307,1.81314,1.81298,1.81314,4059913.0
2009-07-23 13:49:00,1.81311,1.81314,1.81298,1.81305,10438575.0
2009-07-23 13:50:00,1.8131,1.81315,1.8129,1.81313,5257508.0
2009-07-23 13:51:00,1.81309,1.81309,1.81298,1.81302,2334873.0
2009-07-23 13:52:00,1.81291,1.81291,1.81263,1.81282,10161282.0
2009-07-23 13:53:00,1.81285,1.81291,1.81281,1.81285,5101246.0
2009-07-23 13:54:00,1.81284,1.81294,1.81284,1.81294,2336442.0
2009-07-23 13:55:00,1.81303,1.81338,1.81303,1.81318,8735874.0
2009-07-23 13:56:00,1.81324,1.81338,1.81324,1.81337,31591371.0
2009-07-23 13:57:00,1.81346,1.81361,1.81338,1.81346,15955095.0
2009-07-23 13:58:00,1.81331,1.81331,1.81315,1.81315,3980195.0
2009-07-23 13:59:00,1.81312,1.81312,1.81271,1.81271,5828835.0
2009-07-23 14:00:00,1.81265,1.81265,1.81248,1.8125,4469186.0
2009-07-23 14:01:00,1.81237,1.81238,1.81225,1.81225,14345600.0
2009-07-23 14:02:00,1.81219,1.81219,1.81179,1.81179,1789445.0
2009-07-23 14:03:00,1.81196,1.812,1.81175,1.81175,8009225.0
2009-07-23 14:04:00,1.8118,1.8118,1.81142,1.81142,8775287.0
2009-07-23 14:05:00,1.81142,1.81146,1.8113,1.8113,4962716.0
2009-07-23 14:06:00,1.81131,1.81131,1.81113,1.81119,18668768.0
2009-07-23 14:07:00,1.81119,1.81124,1.81102,1.81124,15161079.0
2009-07-23 14:08:00,1.81135,1.81138,1.81125,1.81135,9033611.0
2009-07-23 14:09:00,1.81122,1.81129,1.81113,1.81129,19700824.0
2009-07-23 14:10:00,1.81127,1.81134,1.81115,1.81115,4023554.0
2009-07-23 14:11:00,1.81132,1.81132,1.81109,1.81109,7489378.0
2009-07-23 14:12:00,1.81095,1.81101,1.81086,1.81101,8762942.0
2009-07-23 14:13:00,1.81107,1.8112,1.81098,1.81098,6731802.0
2009-07-23 14:14:00,1.81091,1.81091,1.81058,1.81058,2891852.0
2009-07-23 14:15:00,1.81046,1.81046,1.81011,1.81011,17806238.0
2009-07-23 14:16:00,1.81017,1.81025,1.81013,1.81013,67230436.0
2009-07-23 14:17:00,1.81015,1.81023,1.81011,1.81012,1968523.0
2009-07-23 14:18:00,1.81014,1.81028,1.81014,1.81024,3942068.0
2009-07-23 14:19:00,1.81016,1.81019,1.81003,1.81003,5000417.0
2009-07-23 14:20:00,1.81012,1.81034,1.81006,1.81034,2117531.0
2009-07-23 14:21:00,1.81034,1.81063,1.81032,1.81063,14161327.0
2009-07-23 14:22:00,1.81061,1.81086,1.81019,1.81086,2228660.0
2009-07-23 14:23:00,1.81083,1.81109,1.81083,1.81109,12588224.0
2009-07-23 14:24:00,1.81114,1.81129,1.81114,1.81129,5107180.0
2009-07-23 14:25:00,1.81132,1.81154,1.81132,1.81154,4505502.0
2009-07-23 14:26:00,1.81156,1.81183,1.81156,1.81183,16864116.0
2009-07-23 14:27:00,1.81181,1.81201,1.81181,1.81201,7361172.0
2009-07-23 14:28:00,1.81199,1.81246,1.81199,1.81221,120112040.0
2009-07-23 14:29:00,1.8122,1.81254,1.81164,1.81254,9572217.0
2009-07-23 14:30:00,1.81249,1.81249,1.81192,1.81224,2642101.0
2009-07-23 14:31:00,1.8122,1.8122,1.8118,1.8118,7483422.0
2009-07-23 14:32:00,1.81166,1.81171,1.8116,1.8117,14253462.0
2009-07-23 14:33:00,1.81174,1.81189,1.81165,1.81178,4828368.0
2009-07-23 14:34:00,1.81168,1.81168,1.81129,1.81129,12113443.0
2009-07-23 14:35:00,1.81132,1.81132,1.81101,1.81108,6146247.0
2009-07-23 14:36:00,1.81101,1.81105,1.81084,1.81084,4560962.0
2009-07-23 14:37:00,1.81084,1.8111,1.81084,1.81103,16328909.0
2009-07-23 14:38:00,1.81084,1.81084,1.81077,1.81077,4266128.0
2009-07-23 14:39:00,1.81062,1.81062,1.81014,1.81014,52198749.0
2009-07-23 14:40:00,1.81005,1.81025,1.81005,1.81006,4619319.0
2009-07-23 14:41:00,1.81007,1.81017,1.81003,1.81008,3233906.0
2009-07-23 14:42:00,1.8102,1.8108,1.8102,1.8108,74246548.0
2009-07-23 14:43:00,1.81092,1.81125,1.81092,1.81125,10773107.0
2009-07-23 14:44:00,1.81135,1.81154,1.81135,1.81147,12894200.0
2009-07-23 14:45:00,1.81149,1.81169,1.81134,1.81169,5859292.0
2009-07-23 14:46:00,1.81183,1.8122,1.8118,1.8122,13506932.0
2009-07-23 14:47:00,1.81242,1.81257,1.81239,1.81239,7404667.0
2009-07-23 14:48:00,1.81256,1.8126,1.81244,1.8125,68662280.0
2009-07-23 14:49:00,1.81225,1.81229,1.8122,1.8122,7914079.0
2009-07-23 14:50:00,1.81212,1.81212,1.81189,1.81189,4968463.0
2009-07-23 14:51:00,1.81186,1.81198,1.81159,1.81198,4065229.0
2009-07-23 14:52:00,1.81173,1.81216,1.81173,1.81197,3863951.0
2009-07-23 14:53:00,1.81202,1.81211,1.81199,1.81199,24934498.0
2009-07-23 14:54:00,1.81216,1.81241,1.81194,1.81211,2860681.0
2009-07-23 14:55:00,1.8121,1.8121,1.81191,1.81197,7812745.0
2009-07-23 14:56:00,1.81197,1.81197,1.81118,1.81118,9114596.0
2009-07-23 14:57:00,1.8113,1.81139,1.81103,1.81103,8308888.0
2009-07-23 14:58:00,1.81112,1.81143,1.81112,1.81143,50428131.0
2009-07-23 14:59:00,1.81135,1.81156,1.81135,1.81153,7758908.0
2009-07-23 15:00:00,1.81153,1.81173,1.81153,1.8117,3821423.0
2009-07-23 15:01:00,1.81166,1.81181,1.81157,1.81165,4470499.0
2009-07-23 15:02:00,1.81141,1.81141,1.81096,1.81096,4176605.0
2009-07-23 15:03:00,1.8108,1.8108,1.81027,1.81027,12845930.0
2009-07-23 15:04:00,1.81025,1.8103,1.81017,1.81017,33382860.0
2009-07-23 15:05:00,1.80999,1.80999,1.8097,1.80985,5049778.0
2009-07-23 15:06:00,1.80992,1.81002,1.80981,1.80992,71822800.0
2009-07-23 15:07:00,1.80976,1.80976,1.80948,1.80948,8346241.0
2009-07-23 15:08:00,1.80951,1.80951,1.80924,1.80924,5239709.0
2009-07-23 15:09:00,1.8091,1.80947,1.8091,1.80947,14631370.0
2009-07-23 15:10:00,1.80949,1.8099,1.80949,1.80988,9414948.0
2009-07-23 15:11:00,1.80994,1.81017,1.80987,1.81017,7332922.0
2009-07-23 15:12:00,1.81015,1.81053,1.8101,1.81053,11561226.0
2009-07-23 15:13:00,1.81044,1.81075,1.81044,1.81073,2871760.0
2009-07-23 15:14:00,1.81089,1.81119,1.81089,1.81114,127969402.0
2009-07-23 15:15:00,1.81107,1.81118,1.81099,1.81102,6021240.0
2009-07-23 15:16:00,1.81102,1.81102,1.81082,1.81082,15836446.0
2009-07-23 15:17:00,1.81076,1.81076,1.81045,1.81045,3501031.0
2009-07-23 15:18:00,1.81053,1.81054,1.81015,1.81015,18698108.0
2009-07-23 15:19:00,1.81007,1.81007,1.80978,1.80978,8532854.0
2009-07-23 15:20:00,1.80983,1.80983,1.8096,1.80977,4724339.0
2009-07-23 15:21:00,1.80981,1.80983,1.80969,1.80983,3681665.0
2009-07-23 15:22:00,1.80999,1.81015,1.80992,1.81006,3449157.0
2009-07-23 15:23:00,1.81007,1.81018,1.80994,1.81018,7097400.0
2009-07-23 15:24:00,1.81022,1.81058,1.81011,1.81058,13569444.0
2009-07-23 15:25:00,1.81089,1.81115,1.81088,1.81088,3103146.0
2009-07-23 15:26:00,1.81086,1.81096,1.81077,1.81082,37719759.0
2009-07-23 15:27:00,1.81105,1.81126,1.81105,1.81107,5901126.0
2009-07-23 15:28:00,1.81101,1.81101,1.81083,1.81086,7512253.0
2009-07-23 15:29:00,1.8108,1.8109,1.81064,1.81064,10443997.0
2009-07-23 15:30:00,1.81076,1.8109,1.81054,1.81054,98144112.0
2009-07-23 15:31:00,1.81047,1.8105,1.81035,1.81043,4912937.0
2009-07-23 15:32:00,1.81052,1.81052,1.81022,1.8103,77235200.0
2009-07-23 15:33:00,1.81029,1.81062,1.81029,1.81062,5322639.0
2009-07-23 15:34:00,1.81069,1.81081,1.81069,1.81073,5828005.0
2009-07-23 15:35:00,1.81074,1.81074,1.81046,1.8107,9238869.0
2009-07-23 15:36:00,1.81067,1.81067,1.81038,1.81042,5742810.0
2009-07-23 15:37:00,1.81042,1.81042,1.80938,1.80938,18551769.0
2009-07-23 15:38:00,1.80943,1.80943,1.80912,1.80919,1740678.0
2009-07-23 15:39:00,1.80913,1.80913,1.80872,1.80872,7839561.0
2009-07-23 15:40:00,1.80849,1.80872,1.80839,1.80871,7520603.0
2009-07-23 15:41:00,1.80867,1.80867,1.80854,1.80854,4434694.0
2009-07-23 15:42:00,1.80865,1.80908,1.80865,1.80908,3143258.0
2009-07-23 15:43:00,1.80908,1.80908,1.80885,1.80885,7216131.0
2009-07-23 15:44:00,1.80904,1.80918,1.80886,1.80886,150185997.0
2009-07-23 15:45:00,1.80882,1.80889,1.80828,1.80889,3040841.0
2009-07-23 15:46:00,1.80888,1.80893,1.8088,1.80891,5417741.0
2009-07-23 15:47:00,1.80879,1.80879,1.80851,1.80861,5459154.0
2009-07-23 15:48:00,1.80864,1.80881,1.80863,1.80863,1956048.0
2009-07-23 15:49:00,1.8086,1.80905,1.8086,1.80905,5364436.0
2009-07-23 15:50:00,1.80896,1.80898,1.8088,1.80897,7144361.0
2009-07-23 15:51:00,1.80914,1.80935,1.80907,1.80935,5674901.0
2009-07-23 15:52:00,1.80929,1.80934,1.8089,1.80913,24536464.0
2009-07-23 15:53:00,1.80911,1.80911,1.80885,1.80894,3688685.0
2009-07-23 15:54:00,1.80887,1.80893,1.80866,1.80866,4357070.0
2009-07-23 15:55:00,1.80843,1.80843,1.80764,1.80764,7388542.0
2009-07-23 15:56:00,1.80768,1.80768,1.80621,1.80621,26396926.0
2009-07-23 15:57:00,1.80612,1.80612,1.80562,1.80562,5667764.0
2009-07-23 15:58:00,1.80567,1.80631,1.80567,1.80628,48049380.0
2009-07-23 15:59:00,1.80632,1.80682,1.80632,1.80682,24942465.0
2009-07-23 16:00:00,1.80682,1.80759,1.80682,1.80759,9810832.0
2009-07-23 16:01:00,1.80765,1.80783,1.80764,1.80783,5930603.0
2009-07-23 16:02:00,1.80786,1.80881,1.80786,1.80881,117404070.0
2009-07-23 16:03:00,1.80894,1.80922,1.80883,1.80883,24749452.0
2009-07-23 16:04:00,1.80868,1.80868,1.80821,1.80821,6527162.0
2009-07-23 16:05:00,1.80827,1.80839,1.80808,1.80839,12412623.0
2009-07-23 16:06:00,1.80837,1.80837,1.80807,1.80809,13907433.0
2009-07-23 16:07:00,1.80814,1.80839,1.80814,1.80839,11924301.0
2009-07-23 16:08:00,1.80858,1.80884,1.80858,1.80884,12081611.0
2009-07-23 16:09:00,1.80874,1.80874,1.80853,1.80853,4923312.0
2009-07-23 16:10:00,1.80856,1.80856,1.80836,1.80845,11024766.0
2009-07-23 16:11:00,1.80842,1.80842,1.80797,1.80797,2575818.0
2009-07-23 16:12:00,1.80793,1.80797,1.80783,1.80797,44567664.0
2009-07-23 16:13:00,1.80801,1.80803,1.8079,1.8079,6522763.0
2009-07-23 16:14:00,1.80776,1.80789,1.80741,1.80757,10472812.0
2009-07-23 16:15:00,1.80747,1.80763,1.80747,1.80751,4780810.0
2009-07-23 16:16:00,1.80745,1.80757,1.80715,1.80715,16790345.0
2009-07-23 16:17:00,1.80689,1.80703,1.80671,1.8069,5555545.0
2009-07-23 16:18:00,1.80688,1.80732,1.80682,1.80732,2842234.0
2009-07-23 16:19:00,1.807,1.80709,1.80688,1.80688,8888815.0
2009-07-23 16:20:00,1.80692,1.80692,1.8068,1.80685,5167118.0
2009-07-23 16:21:00,1.80664,1.80664,1.80638,1.80638,3261253.0
2009-07-23 16:22:00,1.80635,1.80679,1.80635,1.80679,9615031.0
2009-07-23 16:23:00,1.80675,1.80677,1.8066,1.80663,6879996.0
2009-07-23 16:24:00,1.80665,1.80685,1.80665,1.80669,5738590.0
2009-07-23 16:25:00,1.80665,1.80665,1.8064,1.8065,10507200.0
2009-07-23 16:26:00,1.80632,1.80632,1.80614,1.8063,7028189.0
2009-07-23 16:27:00,1.80624,1.80624,1.80609,1.80614,6433985.0
2009-07-23 16:28:00,1.8061,1.8061,1.80588,1.80597,15433335.0
2009-07-23 16:29:00,1.8059,1.8059,1.80529,1.80529,8425627.0
2009-07-23 16:30:00,1.80523,1.80523,1.80486,1.80486,7578660.0
2009-07-23 16:31:00,1.80462,1.80462,1.8043,1.8043,5210740.0
2009-07-23 16:32:00,1.80423,1.80436,1.80414,1.80436,6843718.0
2009-07-23 16:33:00,1.80446,1.80517,1.80446,1.80517,4777359.0
2009-07-23 16:34:00,1.80503,1.80503,1.8045,1.8045,6850215.0
2009-07-23 16:35:00,1.80439,1.80441,1.80399,1.80399,4019498.0
2009-07-23 16:36:00,1.80353,1.80378,1.80353,1.80354,10174943.0
2009-07-23 16:37:00,1.80355,1.80355,1.803,1.80304,8908529.0
2009-07-23 16:38:00,1.80304,1.80304,1.80274,1.80274,7575126.0
2009-07-23 16:39:00,1.80276,1.80276,1.80241,1.80271,6123643.0
2009-07-23 16:40:00,1.80291,1.80337,1.80291,1.80337,59771264.0
2009-07-23 16:41:00,1.80344,1.80353,1.80334,1.80352,31022770.0
2009-07-23 16:42:00,1.80342,1.80344,1.80308,1.80316,4948277.0
2009-07-23 16:43:00,1.80318,1.80318,1.80295,1.80298,25841243.0
2009-07-23 16:44:00,1.80294,1.80294,1.80271,1.80275,4336246.0
2009-07-23 16:45:00,1.8027,1.8027,1.80242,1.80256,6597033.0
2009-07-23 16:46:00,1.80241,1.80245,1.80186,1.80186,29713712.0
2009-07-23 16:47:00,1.80172,1.80179,1.80135,1.80135,11263303.0
2009-07-23 16:48:00,1.80119,1.80128,1.8009,1.8009,1867742.0
2009-07-23 16:49:00,1.8009,1.8009,1.80042,1.80042,6231480.0
2009-07-23 16:50:00,1.80039,1.80042,1.79984,1.80023,4234271.0
2009-07-23 16:51:00,1.80018,1.80035,1.80015,1.80015,6933376.0
2009-07-23 16:52:00,1.80014,1.80031,1.80004,1.80031,12137345.0
2009-07-23 16:53:00,1.80036,1.80064,1.80015,1.80015,9004982.0
2009-07-23 16:54:00,1.80065,1.80088,1.80042,1.80088,8061784.0
2009-07-23 16:55:00,1.80097,1.80116,1.80074,1.80074,8221388.0
2009-07-23 16:56:00,1.80062,1.80075,1.80049,1.80051,4127234.0
2009-07-23 16:57:00,1.80047,1.80049,1.80028,1.80028,16338562.0
2009-07-23 16:58:00,1.8002,1.8002,1.79966,1.79966,25342000.0
2009-07-23 16:59:00,1.7997,1.80012,1.79968,1.79968,10941153.0
2009-07-23 17:00:00,1.79978,1.80006,1.79962,1.79962,10582487.0
2009-07-23 17:01:00,1.79962,1.79962,1.79929,1.79929,10875694.0
2009-07-23 17:02:00,1.79928,1.79928,1.79886,1.79886,7746949.0
2009-07-23 17:03:00,1.79891,1.79895,1.79875,1.79875,17627153.0
2009-07-23 17:04:00,1.79869,1.79871,1.79851,1.79851,9081396.0
2009-07-23 17:05:00,1.79847,1.79847,1.79818,1.79818,18768684.0
2009-07-23 17:06:00,1.79809,1.79816,1.79777,1.79785,10175379.0
2009-07-23 17:07:00,1.79779,1.79781,1.79759,1.79761,6440353.0
2009-07-23 17:08:00,1.79763,1.79763,1.7971,1.79725,104522500.0
2009-07-23 17:09:00,1.79708,1.79708,1.79661,1.79661,13231639.0
2009-07-23 17:10:00,1.7965,1.79652,1.79609,1.79609,41529474.0
2009-07-23 17:11:00,1.79599,1.79601,1.79581,1.79583,7211073.0
2009-07-23 17:12:00,1.7957,1.79585,1.79564,1.79564,8396808.0
2009-07-23 17:13:00,1.79547,1.79547,1.79505,1.79505,3910245.0
2009-07-23 17:14:00,1.79515,1.79538,1.79515,1.79532,2617539.0
2009-07-23 17:15:00,1.79546,1.79583,1.79546,1.79581,6050712.0
2009-07-23 17:16:00,1.79573,1.79603,1.79573,1.79597,6177835.0
2009-07-23 17:17:00,1.79587,1.79587,1.79564,1.79577,5460299.0
2009-07-23 17:18:00,1.79585,1.79635,1.79585,1.7961,5913432.0
2009-07-23 17:19:00,1.7962,1.79646,1.7962,1.79643,7482041.0
2009-07-23 17:20:00,1.79643,1.7965,1.79638,1.79638,4003844.0
2009-07-23 17:21:00,1.79654,1.79715,1.79654,1.79715,10058051.0
2009-07-23 17:22:00,1.79721,1.79721,1.79688,1.79715,8368724.0
2009-07-23 17:23:00,1.79723,1.79758,1.79723,1.79751,8397814.0
2009-07-23 17:24:00,1.79742,1.79789,1.79742,1.79789,14562011.0
2009-07-23 17:25:00,1.79789,1.79806,1.79779,1.79806,8471612.0
2009-07-23 17:26:00,1.79812,1.79879,1.79812,1.79856,34643800.0
2009-07-23 17:27:00,1.79862,1.79882,1.79862,1.7987,11553324.0
2009-07-23 17:28:00,1.7986,1.7986,1.79836,1.79842,10916911.0
2009-07-23 17:29:00,1.79821,1.79827,1.79819,1.79826,5503326.0
2009-07-23 17:30:00,1.79822,1.79839,1.79801,1.79839,3808088.0
2009-07-23 17:31:00,1.79842,1.79842,1.79814,1.79839,4120997.0
2009-07-23 17:32:00,1.79848,1.79872,1.79838,1.79838,2751092.0
2009-07-23 17:33:00,1.79836,1.79836,1.79804,1.79804,10372267.0
2009-07-23 17:34:00,1.79804,1.7984,1.79804,1.79824,7176618.0
2009-07-23 17:35:00,1.79843,1.79884,1.79843,1.79879,5191917.0
2009-07-23 17:36:00,1.79885,1.79908,1.79885,1.79908,4540686.0
2009-07-23 17:37:00,1.79912,1.79932,1.79905,1.79932,8525220.0
2009-07-23 17:38:00,1.79935,1.80024,1.79935,1.80018,61955400.0
2009-07-23 17:39:00,1.80018,1.80107,1.80018,1.80084,29471325.0
2009-07-23 17:40:00,1.80091,1.80091,1.80041,1.80072,5236309.0
2009-07-23 17:41:00,1.80063,1.80098,1.80063,1.80098,9100265.0
2009-07-23 17:42:00,1.80105,1.80117,1.801,1.80104,77455752.0
2009-07-23 17:43:00,1.80119,1.80161,1.80119,1.80161,15863383.0
2009-07-23 17:44:00,1.8016,1.80179,1.80144,1.80147,5214812.0
2009-07-23 17:45:00,1.80143,1.80143,1.80122,1.80136,3169407.0
2009-07-23 17:46:00,1.80141,1.80198,1.80141,1.80181,106613624.0
2009-07-23 17:47:00,1.80175,1.8019,1.80175,1.80178,12089186.0
2009-07-23 17:48:00,1.80167,1.80167,1.80132,1.80132,7281975.0
2009-07-23 17:49:00,1.80124,1.80124,1.80103,1.80107,12077565.0
2009-07-23 17:50:00,1.8011,1.80141,1.80099,1.80125,4666099.0
2009-07-23 17:51:00,1.8012,1.80126,1.80099,1.80099,10743894.0
2009-07-23 17:52:00,1.80106,1.80106,1.80086,1.80086,7233516.0
2009-07-23 17:53:00,1.80075,1.80075,1.79887,1.80004,5477015.0
2009-07-23 17:54:00,1.80006,1.80006,1.79987,1.79995,12180555.0
2009-07-23 17:55:00,1.8,1.80005,1.79994,1.8,8734327.0
2009-07-23 17:56:00,1.79998,1.79998,1.79977,1.79985,4991733.0
2009-07-23 17:57:00,1.79996,1.80014,1.79996,1.80007,6470203.0
2009-07-23 17:58:00,1.80003,1.80003,1.79967,1.79967,6921378.0
2009-07-23 17:59:00,1.79957,1.79961,1.79943,1.79943,10854357.0
2009-07-23 18:00:00,1.79941,1.79941,1.79889,1.79894,7672450.0
2009-07-23 18:01:00,1.799,1.79917,1.799,1.799,5102662.0
2009-07-23 18:02:00,1.79881,1.79881,1.7985,1.7985,11985984.0
2009-07-23 18:03:00,1.79839,1.79839,1.79808,1.79814,7271502.0
2009-07-23 18:04:00,1.79826,1.79831,1.79821,1.79824,4421821.0
2009-07-23 18:05:00,1.79822,1.79839,1.7981,1.79839,13550025.0
2009-07-23 18:06:00,1.7984,1.79854,1.7984,1.79852,163091372.0
2009-07-23 18:07:00,1.79854,1.79858,1.79839,1.79844,7324918.0
2009-07-23 18:08:00,1.7984,1.7984,1.79813,1.79813,10780227.0
2009-07-23 18:09:00,1.79813,1.79813,1.79787,1.79787,9421276.0
2009-07-23 18:10:00,1.79784,1.79784,1.79762,1.79762,4072166.0
2009-07-23 18:11:00,1.79746,1.79761,1.79746,1.7975,5889310.0
2009-07-23 18:12:00,1.79759,1.79779,1.79759,1.79773,8485465.0
2009-07-23 18:13:00,1.79771,1.79792,1.79771,1.79786,6109980.0
2009-07-23 18:14:00,1.79793,1.79823,1.79787,1.79823,30056654.0
2009-07-23 18:15:00,1.79834,1.79852,1.79834,1.79852,5237500.0
2009-07-23 18:16:00,1.79853,1.7986,1.79841,1.79854,8795648.0
2009-07-23 18:17:00,1.79846,1.79846,1.79823,1.79828,7223396.0
2009-07-23 18:18:00,1.79824,1.79824,1.79803,1.79819,6684518.0
2009-07-23 18:19:00,1.79802,1.79812,1.79789,1.7981,6052965.0
2009-07-23 18:20:00,1.79802,1.79802,1.79775,1.79776,14445834.0
2009-07-23 18:21:00,1.79759,1.79759,1.7973,1.79754,4301077.0
2009-07-23 18:22:00,1.79767,1.79794,1.7976,1.79794,15391528.0
2009-07-23 18:23:00,1.79795,1.79818,1.79762,1.79813,10696965.0
2009-07-23 18:24:00,1.79816,1.79816,1.79803,1.79814,4033801.0
2009-07-23 18:25:00,1.79826,1.79853,1.79826,1.79853,12288486.0
2009-07-23 18:26:00,1.79858,1.79868,1.79858,1.79859,60301152.0
2009-07-23 18:27:00,1.79857,1.79864,1.79854,1.79861,5178969.0
2009-07-23 18:28:00,1.7986,1.7986,1.7982,1.79822,7655109.0
2009-07-23 18:29:00,1.79828,1.79839,1.79818,1.79828,7467840.0
2009-07-23 18:30:00,1.79827,1.79839,1.79821,1.79824,5842471.0
2009-07-23 18:31:00,1.79814,1.79814,1.79782,1.7979,14473534.0
2009-07-23 18:32:00,1.79779,1.79779,1.79756,1.79756,10538216.0
2009-07-23 18:33:00,1.79747,1.79747,1.79674,1.79691,5225781.0
2009-07-23 18:34:00,1.79695,1.79695,1.79636,1.79654,8126988.0
2009-07-23 18:35:00,1.79654,1.79672,1.79654,1.79672,6089011.0
2009-07-23 18:36:00,1.79683,1.79695,1.79683,1.79694,13412770.0
2009-07-23 18:37:00,1.79687,1.79694,1.79646,1.79694,6153383.0
2009-07-23 18:38:00,1.79704,1.79719,1.79704,1.79715,5637137.0
2009-07-23 18:39:00,1.79722,1.79753,1.79722,1.79753,5022819.0
2009-07-23 18:40:00,1.79741,1.79757,1.79715,1.79728,11334165.0
2009-07-23 18:41:00,1.79727,1.79727,1.79699,1.79715,4479827.0
2009-07-23 18:42:00,1.79709,1.79712,1.79691,1.79697,19276663.0
2009-07-23 18:43:00,1.79688,1.79688,1.79649,1.79649,6724900.0
2009-07-23 18:44:00,1.79649,1.79649,1.79625,1.79626,3465083.0
2009-07-23 18:45:00,1.79614,1.79614,1.79585,1.79585,7071703.0
2009-07-23 18:46:00,1.79597,1.79613,1.79596,1.79607,5139182.0
2009-07-23 18:47:00,1.79597,1.79597,1.7957,1.79577,1781917.0
2009-07-23 18:48:00,1.79572,1.79581,1.79555,1.79581,8342252.0
2009-07-23 18:49:00,1.79596,1.79615,1.79596,1.79615,9035367.0
2009-07-23 18:50:00,1.79612,1.79617,1.79602,1.79607,5187111.0
2009-07-23 18:51:00,1.79601,1.79601,1.79577,1.79577,12786336.0
2009-07-23 18:52:00,1.79569,1.79569,1.79516,1.79538,7750270.0
2009-07-23 18:53:00,1.79527,1.79534,1.79488,1.79512,9849059.0
2009-07-23 18:54:00,1.79494,1.79494,1.79448,1.79448,9920946.0
2009-07-23 18:55:00,1.7945,1.79471,1.79444,1.79463,9045638.0
2009-07-23 18:56:00,1.79486,1.7949,1.79481,1.7949,22349844.0
2009-07-23 18:57:00,1.79484,1.79498,1.79484,1.79488,1482743.0
2009-07-23 18:58:00,1.79485,1.79497,1.79475,1.79475,7314288.0
2009-07-23 18:59:00,1.79472,1.79474,1.79461,1.79472,3570534.0
2009-07-23 19:00:00,1.79482,1.79482,1.79455,1.79476,12563874.0
2009-07-23 19:01:00,1.79493,1.79499,1.79493,1.79495,9767513.0
2009-07-23 19:02:00,1.79497,1.7953,1.79497,1.7953,6301720.0
2009-07-23 19:03:00,1.79534,1.79539,1.7951,1.7951,12359329.0
2009-07-23 19:04:00,1.79497,1.79507,1.79497,1.79507,5185644.0
2009-07-23 19:05:00,1.79506,1.79506,1.79479,1.7948,9584902.0
2009-07-23 19:06:00,1.79475,1.79475,1.79442,1.79442,6332949.0
2009-07-23 19:07:00,1.79436,1.7945,1.79434,1.79448,14012999.0
2009-07-23 19:08:00,1.79464,1.79507,1.79464,1.79507,22064720.0
2009-07-23 19:09:00,1.79517,1.79552,1.79517,1.79552,12191214.0
2009-07-23 19:10:00,1.79544,1.79544,1.79493,1.79493,6579356.0
2009-07-23 19:11:00,1.79481,1.79484,1.79464,1.79473,4852136.0
2009-07-23 19:12:00,1.79472,1.7948,1.79469,1.79473,23744903.0
2009-07-23 19:13:00,1.79466,1.79466,1.79449,1.79462,12505856.0
2009-07-23 19:14:00,1.7948,1.79506,1.7948,1.79504,2686827.0
2009-07-23 19:15:00,1.79486,1.79502,1.79478,1.79482,5872325.0
2009-07-23 19:16:00,1.7946,1.7946,1.79431,1.7946,9632699.0
2009-07-23 19:17:00,1.79468,1.79487,1.79468,1.79486,6361868.0
2009-07-23 19:18:00,1.79474,1.79474,1.79453,1.79453,6042744.0
2009-07-23 19:19:00,1.79444,1.79465,1.79443,1.79465,15132185.0
2009-07-23 19:20:00,1.79473,1.79473,1.79453,1.79453,6110369.0
2009-07-23 19:21:00,1.79443,1.79453,1.79442,1.79446,7570759.0
2009-07-23 19:22:00,1.79448,1.7945,1.79436,1.79445,21191304.0
2009-07-23 19:23:00,1.79448,1.79471,1.79448,1.79459,13069663.0
2009-07-23 19:24:00,1.79454,1.7947,1.79447,1.79447,7812721.0
2009-07-23 19:25:00,1.79447,1.79447,1.79429,1.79429,4830359.0
2009-07-23 19:26:00,1.79416,1.79416,1.79384,1.79384,10825604.0
2009-07-23 19:27:00,1.79383,1.79444,1.79383,1.79444,5618735.0
2009-07-23 19:28:00,1.79451,1.79451,1.79409,1.79425,8099213.0
2009-07-23 19:29:00,1.79436,1.79458,1.79436,1.79444,7516503.0
2009-07-23 19:30:00,1.79428,1.79428,1.79403,1.79403,5528579.0
2009-07-23 19:31:00,1.79403,1.79412,1.79399,1.79412,19788224.0
2009-07-23 19:32:00,1.79414,1.7944,1.79411,1.7944,6716258.0
2009-07-23 19:33:00,1.79448,1.7949,1.79448,1.7949,9650817.0
2009-07-23 19:34:00,1.79493,1.79497,1.79479,1.79479,16350516.0
2009-07-23 19:35:00,1.7947,1.7947,1.79443,1.79443,12756493.0
2009-07-23 19:36:00,1.79439,1.79439,1.79386,1.79425,6685156.0
2009-07-23 19:37:00,1.79408,1.79415,1.79391,1.79415,6567951.0
2009-07-23 19:38:00,1.79422,1.79432,1.79415,1.79415,5756787.0
2009-07-23 19:39:00,1.79411,1.79427,1.79408,1.79408,13815319.0
2009-07-23 19:40:00,1.79416,1.79416,1.79369,1.79408,11324141.0
2009-07-23 19:41:00,1.79389,1.79415,1.79389,1.79415,17971779.0
2009-07-23 19:42:00,1.79425,1.79445,1.79419,1.79445,5871399.0
2009-07-23 19:43:00,1.79441,1.79441,1.7941,1.7941,12552685.0
2009-07-23 19:44:00,1.79375,1.79409,1.79375,1.79407,12823835.0
2009-07-23 19:45:00,1.79408,1.79422,1.79401,1.79416,2860762.0
2009-07-23 19:46:00,1.79414,1.79417,1.794,1.79408,5596534.0
2009-07-23 19:47:00,1.79406,1.79406,1.79372,1.79372,5513666.0
2009-07-23 19:48:00,1.79372,1.79396,1.79363,1.79384,4069095.0
2009-07-23 19:49:00,1.79392,1.79457,1.79392,1.79457,6567168.0
2009-07-23 19:50:00,1.7948,1.79502,1.7948,1.79483,17187961.0
2009-07-23 19:51:00,1.79477,1.79477,1.79447,1.79457,10540324.0
2009-07-23 19:52:00,1.79476,1.79501,1.79476,1.79501,14124658.0
2009-07-23 19:53:00,1.79508,1.79534,1.79507,1.79534,4401448.0
2009-07-23 19:54:00,1.79525,1.79533,1.79337,1.7948,3662293.0
2009-07-23 19:55:00,1.79479,1.79479,1.79427,1.79427,5883789.0
2009-07-23 19:56:00,1.79424,1.79424,1.79407,1.79407,5383497.0
2009-07-23 19:57:00,1.79407,1.7944,1.79389,1.7944,11758611.0
2009-07-23 19:58:00,1.79444,1.7945,1.79429,1.79429,7836843.0
2009-07-23 19:59:00,1.79433,1.79443,1.79405,1.79432,8691623.0
2009-07-23 20:00:00,1.79423,1.79431,1.79415,1.79423,16897457.0
2009-07-23 20:01:00,1.79453,1.79466,1.79436,1.79455,4710544.0
2009-07-23 20:02:00,1.79442,1.79445,1.79426,1.7944,8728699.0
2009-07-23 20:03:00,1.79442,1.79453,1.79436,1.79453,12034998.0
2009-07-23 20:04:00,1.79462,1.79514,1.79462,1.79514,13555371.0
2009-07-23 20:05:00,1.7951,1.7951,1.79489,1.79489,10800687.0
2009-07-23 20:06:00,1.79508,1.79544,1.79493,1.79493,8679264.0
2009-07-23 20:07:00,1.79515,1.79515,1.79477,1.79478,13153485.0
2009-07-23 20:08:00,1.79489,1.79525,1.79489,1.79525,7572653.0
2009-07-23 20:09:00,1.79522,1.7953,1.79513,1.79513,11476805.0
2009-07-23 20:10:00,1.79516,1.79532,1.79504,1.79504,4904601.0
2009-07-23 20:11:00,1.79503,1.7951,1.79483,1.79493,7793025.0
2009-07-23 20:12:00,1.79438,1.79486,1.79438,1.79475,6466824.0
2009-07-23 20:13:00,1.79472,1.79472,1.79445,1.79448,6266167.0
2009-07-23 20:14:00,1.79446,1.79448,1.79423,1.79423,11747691.0
2009-07-23 20:15:00,1.79425,1.79439,1.79414,1.79414,5731276.0
2009-07-23 20:16:00,1.79409,1.79409,1.79391,1.79393,7875078.0
2009-07-23 20:17:00,1.79377,1.79378,1.79361,1.79378,8446310.0
2009-07-23 20:18:00,1.7939,1.79426,1.7939,1.79426,8549767.0
2009-07-23 20:19:00,1.7944,1.79444,1.79425,1.79444,4119016.0
2009-07-23 20:20:00,1.79446,1.79446,1.79395,1.79395,4316260.0
2009-07-23 20:21:00,1.7939,1.79394,1.79377,1.7939,12496956.0
2009-07-23 20:22:00,1.79395,1.79409,1.79379,1.79385,26628945.0
2009-07-23 20:23:00,1.79382,1.79394,1.79377,1.79394,7223124.0
2009-07-23 20:24:00,1.79405,1.79427,1.79405,1.79422,5199884.0
2009-07-23 20:25:00,1.79411,1.79416,1.7939,1.7939,7800085.0
2009-07-23 20:26:00,1.79387,1.79406,1.79387,1.79403,11989895.0
2009-07-23 20:27:00,1.79408,1.7942,1.7939,1.79408,6690396.0
2009-07-23 20:28:00,1.79407,1.79411,1.79397,1.79411,10629789.0
2009-07-23 20:29:00,1.79411,1.79424,1.79396,1.79396,12925546.0
2009-07-23 20:30:00,1.79384,1.79393,1.79365,1.79393,10907399.0
2009-07-23 20:31:00,1.79404,1.79404,1.79384,1.79384,6463018.0
2009-07-23 20:32:00,1.79371,1.79371,1.79335,1.79335,10319557.0
2009-07-23 20:33:00,1.79319,1.79327,1.793,1.79327,4167143.0
2009-07-23 20:34:00,1.79318,1.79318,1.79285,1.79285,9582928.0
2009-07-23 20:35:00,1.79268,1.79268,1.79239,1.79239,6796088.0
2009-07-23 20:36:00,1.79242,1.79259,1.79242,1.79248,6390120.0
2009-07-23 20:37:00,1.79242,1.79252,1.79241,1.79252,6827057.0
2009-07-23 20:38:00,1.79265,1.79274,1.79248,1.79264,8719262.0
2009-07-23 20:39:00,1.79277,1.79311,1.7924,1.79311,4480798.0
2009-07-23 20:40:00,1.79317,1.79384,1.79317,1.79384,4282632.0
2009-07-23 20:41:00,1.79386,1.79394,1.79382,1.79384,4702998.0
2009-07-23 20:42:00,1.79387,1.7939,1.79348,1.79385,5586380.0
2009-07-23 20:43:00,1.79385,1.79385,1.79368,1.79368,7437665.0
2009-07-23 20:44:00,1.79368,1.79372,1.79354,1.79362,10477457.0
2009-07-23 20:45:00,1.79371,1.7938,1.7937,1.79377,3240438.0
2009-07-23 20:46:00,1.7939,1.79413,1.7939,1.79408,6193977.0
2009-07-23 20:47:00,1.794,1.79417,1.794,1.79411,4316453.0
2009-07-23 20:48:00,1.79419,1.7943,1.79419,1.79423,10484353.0
2009-07-23 20:49:00,1.79405,1.79405,1.79364,1.79364,3109598.0
2009-07-23 20:50:00,1.79379,1.79404,1.79379,1.79397,4730757.0
2009-07-23 20:51:00,1.794,1.79418,1.79394,1.79405,14067244.0
2009-07-23 20:52:00,1.79395,1.79395,1.79379,1.79391,19063788.0
2009-07-23 20:53:00,1.79374,1.79385,1.79374,1.79383,7376020.0
2009-07-23 20:54:00,1.79383,1.79391,1.79383,1.7939,2595186.0
2009-07-23 20:55:00,1.79386,1.79386,1.79361,1.79367,6313079.0
2009-07-23 20:56:00,1.79363,1.79363,1.7934,1.7934,4568381.0
2009-07-23 20:57:00,1.79331,1.79331,1.79293,1.79293,6567157.0
2009-07-23 20:58:00,1.79302,1.79302,1.79277,1.79292,1756158.0
2009-07-23 20:59:00,1.79297,1.79302,1.79287,1.79287,6229155.0
2009-07-23 21:00:00,1.79275,1.79275,1.79258,1.79264,5377292.0
2009-07-23 21:01:00,1.79258,1.79258,1.79243,1.79243,7620318.0
2009-07-23 21:02:00,1.79239,1.79254,1.79239,1.79253,27170073.0
2009-07-23 21:03:00,1.79269,1.7929,1.79269,1.79288,7416122.0
2009-07-23 21:04:00,1.79278,1.79304,1.79262,1.79304,3895188.0
2009-07-23 21:05:00,1.79328,1.79366,1.79328,1.79366,10534957.0
2009-07-23 21:06:00,1.79357,1.79362,1.79344,1.79356,4825896.0
2009-07-23 21:07:00,1.79342,1.79353,1.79329,1.79329,1059574.0
2009-07-23 21:08:00,1.79301,1.79384,1.79301,1.79384,11744810.0
2009-07-23 21:09:00,1.79405,1.79429,1.79405,1.79429,5315871.0
2009-07-23 21:10:00,1.79436,1.79453,1.79436,1.79451,5812576.0
2009-07-23 21:11:00,1.79454,1.79454,1.79429,1.79429,3127903.0
2009-07-23 21:12:00,1.7943,1.79434,1.79423,1.79423,2708261.0
2009-07-23 21:13:00,1.79418,1.79418,1.79345,1.79345,4643263.0
2009-07-23 21:14:00,1.79372,1.79372,1.79344,1.79344,3528579.0
2009-07-23 21:15:00,1.7932,1.79323,1.79277,1.79323,3893521.0
2009-07-23 21:16:00,1.79312,1.79312,1.79282,1.7929,8053310.0
2009-07-23 21:17:00,1.79296,1.79309,1.79296,1.79308,14485824.0
2009-07-23 21:18:00,1.79299,1.79303,1.79277,1.79277,16561379.0
2009-07-23 21:19:00,1.79256,1.79256,1.79223,1.79235,4005207.0
2009-07-23 21:20:00,1.79239,1.79289,1.79239,1.79289,6377498.0
2009-07-23 21:21:00,1.79301,1.79318,1.79291,1.79318,23335066.0
2009-07-23 21:22:00,1.79319,1.79337,1.79319,1.79322,9808924.0
2009-07-23 21:23:00,1.79319,1.79322,1.79307,1.79319,8883068.0
2009-07-23 21:24:00,1.79308,1.79317,1.79308,1.79311,5090958.0
2009-07-23 21:25:00,1.79305,1.79315,1.79299,1.7931,6951643.0
2009-07-23 21:26:00,1.79304,1.79315,1.79304,1.79312,24720520.0
2009-07-23 21:27:00,1.79312,1.79312,1.79282,1.7931,9417817.0
2009-07-23 21:28:00,1.79316,1.79316,1.79278,1.79291,6935190.0
2009-07-23 21:29:00,1.79295,1.79302,1.79289,1.79292,6099347.0
2009-07-23 21:30:00,1.79295,1.79304,1.79287,1.79294,7304723.0
2009-07-23 21:31:00,1.79288,1.79298,1.79261,1.79298,12939429.0
2009-07-23 21:32:00,1.79287,1.79296,1.79282,1.79296,9471440.0
2009-07-23 21:33:00,1.79291,1.793,1.79287,1.793,12815706.0
2009-07-23 21:34:00,1.79291,1.79325,1.79291,1.79325,3254270.0
2009-07-23 21:35:00,1.79324,1.79325,1.79315,1.79318,3178399.0
2009-07-23 21:36:00,1.79318,1.79325,1.79318,1.79325,6368527.0
2009-07-23 21:37:00,1.79336,1.79346,1.79333,1.79339,4833338.0
2009-07-23 21:38:00,1.79347,1.79352,1.79335,1.79349,5167438.0
2009-07-23 21:39:00,1.79355,1.79365,1.79355,1.79355,12779875.0
2009-07-23 21:40:00,1.79353,1.79353,1.79339,1.79339,4103886.0
2009-07-23 21:41:00,1.79347,1.79347,1.7933,1.79343,5544283.0
2009-07-23 21:42:00,1.79341,1.79373,1.79341,1.79373,7540323.0
2009-07-23 21:43:00,1.79382,1.79382,1.79365,1.7938,3480309.0
2009-07-23 21:44:00,1.79361,1.79361,1.79337,1.79342,11689503.0
2009-07-23 21:45:00,1.7936,1.79382,1.7936,1.79376,5682730.0
2009-07-23 21:46:00,1.79372,1.79408,1.79372,1.7939,4087887.0
2009-07-23 21:47:00,1.79378,1.79408,1.79353,1.79408,8973196.0
2009-07-23 21:48:00,1.79402,1.79437,1.79402,1.79437,10642917.0
2009-07-23 21:49:00,1.79438,1.7945,1.79434,1.7945,4536678.0
2009-07-23 21:50:00,1.79459,1.79477,1.79459,1.79474,18974478.0
2009-07-23 21:51:00,1.79455,1.79461,1.79438,1.79438,9689555.0
2009-07-23 21:52:00,1.79421,1.79421,1.7939,1.79419,5315145.0
2009-07-23 21:53:00,1.79436,1.79452,1.79436,1.7945,6087679.0
2009-07-23 21:54:00,1.79445,1.79445,1.79422,1.79422,14787067.0
2009-07-23 21:55:00,1.79419,1.79419,1.79386,1.79388,6341163.0
2009-07-23 21:56:00,1.79393,1.79407,1.79393,1.79397,3244687.0
2009-07-23 21:57:00,1.79381,1.79381,1.79351,1.79353,5596690.0
2009-07-23 21:58:00,1.79328,1.79328,1.79296,1.79326,2921438.0
2009-07-23 21:59:00,1.79336,1.79359,1.79336,1.79359,13847688.0
2009-07-23 22:00:00,1.7935,1.79371,1.7935,1.79363,10552816.0
2009-07-23 22:01:00,1.79379,1.79387,1.79374,1.79378,10325526.0
2009-07-23 22:02:00,1.79376,1.79376,1.79353,1.79353,7918361.0
2009-07-23 22:03:00,1.79356,1.79358,1.79343,1.79349,19882136.0
2009-07-23 22:04:00,1.79342,1.79356,1.79342,1.79349,11806826.0
2009-07-23 22:05:00,1.79354,1.79397,1.7935,1.7935,9633439.0
2009-07-23 22:06:00,1.79347,1.79351,1.79332,1.79351,8831109.0
2009-07-23 22:07:00,1.79367,1.79402,1.79367,1.79397,7638455.0
2009-07-23 22:08:00,1.7939,1.7939,1.79351,1.79369,5928810.0
2009-07-23 22:09:00,1.7937,1.79393,1.7937,1.79393,14436033.0
2009-07-23 22:10:00,1.7938,1.79384,1.79352,1.79352,29433521.0
2009-07-23 22:11:00,1.79358,1.79358,1.79314,1.79352,7023633.0
2009-07-23 22:12:00,1.79358,1.79368,1.79336,1.79368,7960541.0
2009-07-23 22:13:00,1.79375,1.79391,1.79366,1.79379,5050898.0
2009-07-23 22:14:00,1.79379,1.79407,1.79378,1.79378,4830322.0
2009-07-23 22:15:00,1.79333,1.79381,1.79333,1.79363,7869890.0
2009-07-23 22:16:00,1.79347,1.79347,1.79309,1.79309,9633168.0
2009-07-23 22:17:00,1.79322,1.79322,1.79292,1.79292,8299122.0
2009-07-23 22:18:00,1.79291,1.79291,1.79271,1.79271,8515385.0
2009-07-23 22:19:00,1.79273,1.79273,1.79247,1.79247,9063961.0
2009-07-23 22:20:00,1.79231,1.79231,1.7915,1.79157,17919140.0
2009-07-23 22:21:00,1.79174,1.79219,1.79174,1.79219,12910278.0
2009-07-23 22:22:00,1.79231,1.79264,1.79231,1.79264,5257192.0
2009-07-23 22:23:00,1.79266,1.79295,1.79266,1.79295,17052633.0
2009-07-23 22:24:00,1.79296,1.79315,1.79292,1.79315,4515616.0
2009-07-23 22:25:00,1.79308,1.79339,1.79308,1.79339,8142892.0
2009-07-23 22:26:00,1.79344,1.79344,1.79289,1.79339,16828644.0
2009-07-23 22:27:00,1.79359,1.79413,1.79356,1.79413,4326974.0
2009-07-23 22:28:00,1.79421,1.79466,1.79403,1.79464,4478504.0
2009-07-23 22:29:00,1.79465,1.79465,1.79394,1.79445,10848639.0
2009-07-23 22:30:00,1.79457,1.79487,1.79457,1.79487,11504280.0
2009-07-23 22:31:00,1.7949,1.7951,1.79485,1.7951,4369817.0
2009-07-23 22:32:00,1.79515,1.79544,1.79515,1.79544,8267875.0
2009-07-23 22:33:00,1.79544,1.79577,1.79544,1.79571,5562856.0
2009-07-23 22:34:00,1.79566,1.79581,1.79563,1.79571,9413008.0
2009-07-23 22:35:00,1.79575,1.79575,1.79489,1.79489,949567.0
2009-07-23 22:36:00,1.79495,1.79496,1.79478,1.79494,5529855.0
2009-07-23 22:37:00,1.79523,1.79558,1.79523,1.79558,8878014.0
2009-07-23 22:38:00,1.79566,1.79609,1.79566,1.79609,5916006.0
2009-07-23 22:39:00,1.79587,1.7959,1.79541,1.79541,10147168.0
2009-07-23 22:40:00,1.79527,1.79527,1.79504,1.79516,5272785.0
2009-07-23 22:41:00,1.79525,1.79529,1.79506,1.79518,7148302.0
2009-07-23 22:42:00,1.79526,1.7957,1.79517,1.7957,12996414.0
2009-07-23 22:43:00,1.7959,1.79648,1.7959,1.79646,7585554.0
2009-07-23 22:44:00,1.79649,1.79703,1.79647,1.79647,14763395.0
2009-07-23 22:45:00,1.79639,1.79639,1.79605,1.79605,7623535.0
2009-07-23 22:46:00,1.79609,1.79619,1.79609,1.79619,6383400.0
2009-07-23 22:47:00,1.79618,1.7964,1.79614,1.7964,12460830.0
2009-07-23 22:48:00,1.79633,1.79643,1.79627,1.79627,7642304.0
2009-07-23 22:49:00,1.79629,1.79629,1.79548,1.79555,11449368.0
2009-07-23 22:50:00,1.79559,1.79581,1.79559,1.79575,11902959.0
2009-07-23 22:51:00,1.79557,1.79557,1.79516,1.79516,12167811.0
2009-07-23 22:52:00,1.79493,1.79493,1.79455,1.79459,4815099.0
2009-07-23 22:53:00,1.79456,1.79497,1.7944,1.79497,10232263.0
2009-07-23 22:54:00,1.79508,1.79521,1.79505,1.79507,31013300.0
2009-07-23 22:55:00,1.79514,1.79514,1.79494,1.795,11956642.0
2009-07-23 22:56:00,1.79486,1.7949,1.7944,1.7944,16133800.0
2009-07-23 22:57:00,1.79449,1.79461,1.79421,1.79432,16820758.0
2009-07-23 22:58:00,1.79454,1.79471,1.79449,1.79463,5584731.0
2009-07-23 22:59:00,1.79442,1.79442,1.79411,1.79411,12800497.0
2009-07-23 23:00:00,1.79411,1.79411,1.79385,1.79396,5522673.0
2009-07-23 23:01:00,1.79404,1.79434,1.79404,1.79421,3191930.0
2009-07-23 23:02:00,1.79414,1.79414,1.79362,1.79385,7772290.0
2009-07-23 23:03:00,1.79378,1.79404,1.79378,1.79404,17394146.0
2009-07-23 23:04:00,1.79424,1.79433,1.79418,1.79418,13642840.0
2009-07-23 23:05:00,1.79422,1.79431,1.79416,1.79427,16315897.0
2009-07-23 23:06:00,1.79422,1.79433,1.79415,1.79433,4603743.0
2009-07-23 23:07:00,1.79437,1.79492,1.79437,1.79483,4192158.0
2009-07-23 23:08:00,1.79479,1.79479,1.79463,1.79463,3514022.0
2009-07-23 23:09:00,1.79442,1.79442,1.79426,1.79427,6305010.0
2009-07-23 23:10:00,1.79412,1.79412,1.79372,1.79372,8280713.0
2009-07-23 23:11:00,1.79358,1.79358,1.79321,1.79323,3457707.0
2009-07-23 23:12:00,1.79312,1.79312,1.79292,1.79299,14047461.0
2009-07-23 23:13:00,1.79283,1.79292,1.79266,1.79292,3952984.0
2009-07-23 23:14:00,1.79291,1.79304,1.79278,1.79304,3031168.0
2009-07-23 23:15:00,1.79314,1.79355,1.79314,1.79355,7024711.0
2009-07-23 23:16:00,1.79336,1.79371,1.79336,1.79371,8071360.0
2009-07-23 23:17:00,1.79372,1.79395,1.79372,1.79395,4528434.0
2009-07-23 23:18:00,1.79377,1.79422,1.79342,1.79422,8192124.0
2009-07-23 23:19:00,1.79424,1.79456,1.79424,1.79456,3496120.0
2009-07-23 23:20:00,1.79418,1.79478,1.79418,1.79478,4146010.0
2009-07-23 23:21:00,1.79485,1.79503,1.79485,1.79503,12913102.0
2009-07-23 23:22:00,1.79511,1.79535,1.79511,1.79535,5701401.0
2009-07-23 23:23:00,1.79543,1.79578,1.79538,1.79578,4626115.0
2009-07-23 23:24:00,1.79591,1.79615,1.79591,1.79608,14606579.0
2009-07-23 23:25:00,1.79618,1.79639,1.7958,1.79639,14773780.0
2009-07-23 23:26:00,1.79609,1.79616,1.79584,1.79584,5504505.0
2009-07-23 23:27:00,1.79596,1.79599,1.79589,1.79589,6032807.0
2009-07-23 23:28:00,1.79594,1.79607,1.79585,1.79607,3000388.0
2009-07-23 23:29:00,1.79593,1.79608,1.79593,1.79596,5015706.0
2009-07-23 23:30:00,1.79593,1.79608,1.79574,1.79578,12136691.0
2009-07-23 23:31:00,1.79615,1.79627,1.79615,1.79619,4858657.0
2009-07-23 23:32:00,1.7962,1.7962,1.79588,1.79588,42150211.0
2009-07-23 23:33:00,1.796,1.79617,1.796,1.79611,15883077.0
2009-07-23 23:34:00,1.79616,1.79632,1.79616,1.7962,4126967.0
2009-07-23 23:35:00,1.79632,1.79638,1.79623,1.79628,10165080.0
2009-07-23 23:36:00,1.7962,1.79641,1.7962,1.79635,11561979.0
2009-07-23 23:37:00,1.79598,1.79731,1.79598,1.79731,15438453.0
2009-07-23 23:38:00,1.7974,1.79753,1.79723,1.79749,23460656.0
2009-07-23 23:39:00,1.79756,1.79756,1.79611,1.79749,4417652.0
2009-07-23 23:40:00,1.79718,1.79763,1.79704,1.79712,8320894.0
2009-07-23 23:41:00,1.79755,1.79765,1.79746,1.79749,6149899.0
2009-07-23 23:42:00,1.79737,1.79743,1.79726,1.79728,6723198.0
2009-07-23 23:43:00,1.79734,1.79734,1.79675,1.79708,31356425.0
2009-07-23 23:44:00,1.79715,1.79728,1.79713,1.79713,5459736.0
2009-07-23 23:45:00,1.79704,1.79704,1.79639,1.79699,3804535.0
2009-07-23 23:46:00,1.79701,1.79702,1.7968,1.79691,4725947.0
2009-07-23 23:47:00,1.7968,1.7968,1.79659,1.79672,4967160.0
2009-07-23 23:48:00,1.79674,1.79674,1.7966,1.79665,6179786.0
2009-07-23 23:49:00,1.79621,1.79629,1.79621,1.79629,6884376.0
2009-07-23 23:50:00,1.79669,1.79703,1.79669,1.79703,3588469.0
2009-07-23 23:51:00,1.79703,1.79703,1.79671,1.79682,18314006.0
2009-07-23 23:52:00,1.79685,1.79687,1.79684,1.79684,5388054.0
2009-07-23 23:53:00,1.79684,1.79688,1.79667,1.79667,4487436.0
2009-07-23 23:54:00,1.79657,1.79663,1.79649,1.79657,6940292.0
2009-07-23 23:55:00,1.79654,1.79665,1.79643,1.79648,5310768.0
2009-07-23 23:56:00,1.79654,1.79667,1.79644,1.79667,10002686.0
2009-07-23 23:57:00,1.79669,1.79693,1.79665,1.79693,8045599.0
2009-07-23 23:58:00,1.79678,1.79678,1.79639,1.79639,3460769.0
2009-07-23 23:59:00,1.7963,1.79639,1.79622,1.7963,4813497.0
2009-07-24 00:00:00,1.79625,1.79627,1.79616,1.7962,12049551.0
2009-07-24 00:01:00,1.79605,1.79605,1.79558,1.7956,7623260.0
2009-07-24 00:02:00,1.7955,1.7955,1.7949,1.7949,20850046.0
2009-07-24 00:03:00,1.79558,1.79582,1.79558,1.79568,8311254.0
2009-07-24 00:04:00,1.79568,1.79578,1.79554,1.79554,11146038.0
2009-07-24 00:05:00,1.7956,1.79581,1.7956,1.79569,7680524.0
2009-07-24 00:06:00,1.79558,1.79567,1.79554,1.79567,11845112.0
2009-07-24 00:07:00,1.79575,1.79591,1.79575,1.79588,12905979.0
2009-07-24 00:08:00,1.79593,1.79596,1.79579,1.7958,3751237.0
2009-07-24 00:09:00,1.79574,1.79594,1.79574,1.79576,4486475.0
2009-07-24 00:10:00,1.79594,1.79678,1.79594,1.79678,22656598.0
2009-07-24 00:11:00,1.79662,1.79662,1.79639,1.79639,12015456.0
2009-07-24 00:12:00,1.79618,1.79627,1.79614,1.79627,22747872.0
2009-07-24 00:13:00,1.79654,1.79682,1.79617,1.79682,7211316.0
2009-07-24 00:14:00,1.79678,1.79678,1.79654,1.79664,5150423.0
2009-07-24 00:15:00,1.79658,1.79658,1.79635,1.79648,2101851.0
2009-07-24 00:16:00,1.79639,1.79672,1.79623,1.79672,6493762.0
2009-07-24 00:17:00,1.79683,1.79712,1.79683,1.79696,11845559.0
2009-07-24 00:18:00,1.79691,1.79693,1.79676,1.79681,11052669.0
2009-07-24 00:19:00,1.7967,1.79674,1.79661,1.79674,39779136.0
2009-07-24 00:20:00,1.79682,1.79686,1.79674,1.7968,11875474.0
2009-07-24 00:21:00,1.79678,1.79684,1.79664,1.79682,10910425.0
2009-07-24 00:22:00,1.7966,1.79675,1.79635,1.79675,5743750.0
2009-07-24 00:23:00,1.79688,1.79698,1.79682,1.79698,14254242.0
2009-07-24 00:24:00,1.79698,1.79698,1.79661,1.79661,15437093.0
2009-07-24 00:25:00,1.79681,1.79708,1.79681,1.79692,14400191.0
2009-07-24 00:26:00,1.79675,1.79681,1.79668,1.79668,5139954.0
2009-07-24 00:27:00,1.79664,1.7967,1.79656,1.79656,4241077.0
2009-07-24 00:28:00,1.79661,1.79704,1.79661,1.79684,17712415.0
2009-07-24 00:29:00,1.79684,1.79684,1.79641,1.79641,8832093.0
2009-07-24 00:30:00,1.79633,1.79652,1.79629,1.79652,10762335.0
2009-07-24 00:31:00,1.79649,1.79657,1.79616,1.7965,10572926.0
2009-07-24 00:32:00,1.79646,1.79652,1.79638,1.79649,3707675.0
2009-07-24 00:33:00,1.7965,1.7965,1.79627,1.79631,12109163.0
2009-07-24 00:34:00,1.79622,1.79627,1.79615,1.79627,7776372.0
2009-07-24 00:35:00,1.7963,1.79643,1.79612,1.79638,6256648.0
2009-07-24 00:36:00,1.79652,1.79665,1.79644,1.79665,6330901.0
2009-07-24 00:37:00,1.79673,1.79686,1.79664,1.79686,13373225.0
2009-07-24 00:38:00,1.79697,1.79742,1.79697,1.79742,17247622.0
2009-07-24 00:39:00,1.79753,1.79767,1.79745,1.79765,16527720.0
2009-07-24 00:40:00,1.79769,1.79803,1.79769,1.79803,9749476.0
2009-07-24 00:41:00,1.79804,1.79836,1.798,1.79836,11262876.0
2009-07-24 00:42:00,1.79843,1.79857,1.79843,1.79851,5002570.0
2009-07-24 00:43:00,1.79841,1.79841,1.79818,1.79827,8996194.0
2009-07-24 00:44:00,1.79829,1.79841,1.79825,1.79825,2817048.0
2009-07-24 00:45:00,1.79814,1.79816,1.79803,1.79803,72140078.0
2009-07-24 00:46:00,1.79812,1.79825,1.79808,1.79808,15601834.0
2009-07-24 00:47:00,1.79808,1.7981,1.79788,1.79788,10620504.0
2009-07-24 00:48:00,1.79775,1.79804,1.79761,1.79761,8032680.0
2009-07-24 00:49:00,1.79765,1.79772,1.79763,1.7977,12213947.0
2009-07-24 00:50:00,1.79769,1.79795,1.79769,1.79795,6829152.0
2009-07-24 00:51:00,1.79798,1.79798,1.7978,1.79783,8418447.0
2009-07-24 00:52:00,1.79776,1.79776,1.79754,1.79759,13020794.0
2009-07-24 00:53:00,1.79758,1.79765,1.79758,1.79762,6603455.0
2009-07-24 00:54:00,1.79745,1.79758,1.79742,1.7975,3581472.0
2009-07-24 00:55:00,1.79759,1.79785,1.79754,1.79778,15223218.0
2009-07-24 00:56:00,1.79765,1.79769,1.79758,1.79763,13182098.0
2009-07-24 00:57:00,1.79764,1.79771,1.79752,1.79769,5950224.0
2009-07-24 00:58:00,1.79768,1.79792,1.79768,1.79792,7594767.0
2009-07-24 00:59:00,1.7979,1.79801,1.7979,1.79801,5023827.0
2009-07-24 01:00:00,1.79814,1.79843,1.79814,1.79834,10246421.0
2009-07-24 01:01:00,1.79838,1.79853,1.79838,1.79853,9781615.0
2009-07-24 01:02:00,1.79858,1.79865,1.79835,1.79835,2954021.0
2009-07-24 01:03:00,1.79806,1.79808,1.79787,1.79787,7810656.0
2009-07-24 01:04:00,1.79771,1.79771,1.79726,1.79726,8998652.0
2009-07-24 01:05:00,1.79707,1.79722,1.79678,1.79722,7652096.0
2009-07-24 01:06:00,1.79716,1.79735,1.79704,1.79735,4256953.0
2009-07-24 01:07:00,1.79739,1.7974,1.79715,1.7974,6460917.0
2009-07-24 01:08:00,1.79738,1.79754,1.79738,1.79745,8048245.0
2009-07-24 01:09:00,1.7973,1.79741,1.79712,1.79712,7846636.0
2009-07-24 01:10:00,1.79712,1.79712,1.79696,1.79696,17025314.0
2009-07-24 01:11:00,1.79686,1.79686,1.79665,1.79668,2579508.0
2009-07-24 01:12:00,1.79666,1.79683,1.79666,1.79683,3061193.0
2009-07-24 01:13:00,1.79685,1.79692,1.79678,1.79678,7983342.0
2009-07-24 01:14:00,1.79674,1.79679,1.79643,1.79677,2477193.0
2009-07-24 01:15:00,1.79686,1.79699,1.7968,1.7968,13063856.0
2009-07-24 01:16:00,1.79653,1.79653,1.79643,1.79645,2796975.0
2009-07-24 01:17:00,1.79649,1.79671,1.79649,1.79671,12419580.0
2009-07-24 01:18:00,1.79676,1.79692,1.79666,1.79692,5656076.0
2009-07-24 01:19:00,1.79685,1.79707,1.79685,1.79707,14926741.0
2009-07-24 01:20:00,1.79696,1.79697,1.79684,1.79697,4165473.0
2009-07-24 01:21:00,1.79698,1.797,1.79686,1.79694,10137007.0
2009-07-24 01:22:00,1.79687,1.79687,1.79619,1.79663,21371929.0
2009-07-24 01:23:00,1.79655,1.79655,1.7963,1.79636,4901977.0
2009-07-24 01:24:00,1.79648,1.79651,1.79623,1.79638,5696892.0
2009-07-24 01:25:00,1.7964,1.79649,1.79609,1.79637,7217260.0
2009-07-24 01:26:00,1.79639,1.79639,1.79603,1.79625,6510279.0
2009-07-24 01:27:00,1.79634,1.79639,1.79621,1.79624,8237036.0
2009-07-24 01:28:00,1.79624,1.79632,1.79615,1.79632,16752204.0
2009-07-24 01:29:00,1.79627,1.79645,1.79624,1.79637,11889947.0
2009-07-24 01:30:00,1.79645,1.79672,1.79642,1.79672,4746684.0
2009-07-24 01:31:00,1.79677,1.79697,1.79677,1.79692,6664419.0
2009-07-24 01:32:00,1.79695,1.79707,1.79695,1.79707,3872624.0
2009-07-24 01:33:00,1.79706,1.79718,1.79695,1.79718,6258120.0
2009-07-24 01:34:00,1.79715,1.79728,1.79714,1.79714,3723514.0
2009-07-24 01:35:00,1.79702,1.79725,1.79702,1.79725,12107125.0
2009-07-24 01:36:00,1.79727,1.7975,1.79727,1.79745,12015780.0
2009-07-24 01:37:00,1.79737,1.79737,1.79581,1.7973,6469215.0
2009-07-24 01:38:00,1.79736,1.79748,1.79706,1.79748,8296135.0
2009-07-24 01:39:00,1.79753,1.7977,1.79753,1.79761,6214880.0
2009-07-24 01:40:00,1.79766,1.79778,1.79766,1.79778,3633208.0
2009-07-24 01:41:00,1.7977,1.7977,1.79733,1.79763,3454741.0
2009-07-24 01:42:00,1.79751,1.79757,1.79734,1.79757,4907209.0
2009-07-24 01:43:00,1.79771,1.79789,1.7977,1.79783,1846685.0
2009-07-24 01:44:00,1.79782,1.79782,1.79762,1.79777,9969169.0
2009-07-24 01:45:00,1.79791,1.79814,1.79746,1.79814,4488469.0
2009-07-24 01:46:00,1.79818,1.79834,1.79818,1.79829,12668974.0
2009-07-24 01:47:00,1.79818,1.79845,1.79818,1.79845,14325935.0
2009-07-24 01:48:00,1.79835,1.79847,1.7983,1.79834,14625779.0
2009-07-24 01:49:00,1.79825,1.79845,1.79825,1.79845,9968688.0
2009-07-24 01:50:00,1.79846,1.79846,1.79812,1.79825,10225345.0
2009-07-24 01:51:00,1.79826,1.7983,1.798,1.798,8456081.0
2009-07-24 01:52:00,1.79788,1.79788,1.79774,1.79774,6906193.0
2009-07-24 01:53:00,1.79778,1.79785,1.79638,1.79785,2791746.0
2009-07-24 01:54:00,1.79772,1.79788,1.79771,1.79771,8295826.0
2009-07-24 01:55:00,1.7977,1.79778,1.79767,1.79767,29861083.0
2009-07-24 01:56:00,1.79759,1.79771,1.79751,1.79771,9203477.0
2009-07-24 01:57:00,1.79774,1.79779,1.79772,1.79779,18599676.0
2009-07-24 01:58:00,1.7978,1.7978,1.79757,1.79767,8988262.0
2009-07-24 01:59:00,1.79748,1.79788,1.79748,1.79788,8967780.0
2009-07-24 02:00:00,1.79833,1.79849,1.7983,1.79849,12994108.0
2009-07-24 02:01:00,1.79863,1.79899,1.79857,1.79899,5953237.0
2009-07-24 02:02:00,1.79895,1.79924,1.79895,1.79903,16780485.0
2009-07-24 02:03:00,1.79899,1.79906,1.79878,1.79878,17557730.0
2009-07-24 02:04:00,1.79883,1.79895,1.79883,1.79895,11839432.0
2009-07-24 02:05:00,1.79878,1.79879,1.79838,1.79855,33412300.0
2009-07-24 02:06:00,1.79863,1.79886,1.79863,1.79873,9845343.0
2009-07-24 02:07:00,1.7987,1.79876,1.79866,1.79866,4525893.0
2009-07-24 02:08:00,1.79874,1.79904,1.79874,1.79904,12248651.0
2009-07-24 02:09:00,1.79912,1.79921,1.79912,1.79921,12985989.0
2009-07-24 02:10:00,1.79923,1.79936,1.79884,1.79936,10714364.0
2009-07-24 02:11:00,1.79919,1.79919,1.79884,1.79909,7320215.0
2009-07-24 02:12:00,1.79927,1.79928,1.79907,1.79923,13755195.0
2009-07-24 02:13:00,1.79926,1.7993,1.79894,1.79894,5818429.0
2009-07-24 02:14:00,1.79872,1.79874,1.79865,1.79866,8002873.0
2009-07-24 02:15:00,1.7985,1.79851,1.79835,1.79836,15881449.0
2009-07-24 02:16:00,1.79823,1.79823,1.79797,1.79821,6900347.0
2009-07-24 02:17:00,1.79825,1.79841,1.79795,1.79831,13988176.0
2009-07-24 02:18:00,1.79831,1.79831,1.79804,1.79805,6700697.0
2009-07-24 02:19:00,1.79797,1.79827,1.7978,1.79827,5329276.0
2009-07-24 02:20:00,1.79831,1.7985,1.79831,1.79841,9699070.0
2009-07-24 02:21:00,1.7986,1.799,1.7985,1.799,6015867.0
2009-07-24 02:22:00,1.79901,1.7991,1.79896,1.79903,8073858.0
2009-07-24 02:23:00,1.7989,1.79915,1.7989,1.79915,5043646.0
2009-07-24 02:24:00,1.799,1.79907,1.79895,1.79907,1015255.0
2009-07-24 02:25:00,1.79893,1.79899,1.79885,1.79892,9177155.0
2009-07-24 02:26:00,1.79892,1.79892,1.79855,1.79885,5660788.0
2009-07-24 02:27:00,1.79886,1.79907,1.79882,1.79907,7821279.0
2009-07-24 02:28:00,1.79904,1.79914,1.79896,1.79914,4374193.0
2009-07-24 02:29:00,1.79925,1.79929,1.79913,1.79917,10828574.0
2009-07-24 02:30:00,1.79904,1.79907,1.7989,1.79906,10045034.0
2009-07-24 02:31:00,1.79906,1.79912,1.79878,1.79878,4236190.0
2009-07-24 02:32:00,1.79867,1.79878,1.79852,1.79873,4407633.0
2009-07-24 02:33:00,1.79881,1.79902,1.79849,1.7989,18580820.0
2009-07-24 02:34:00,1.79887,1.79906,1.79887,1.79893,8469827.0
2009-07-24 02:35:00,1.79893,1.79896,1.79877,1.79877,4406339.0
2009-07-24 02:36:00,1.79866,1.79866,1.79822,1.79829,18249821.0
2009-07-24 02:37:00,1.79842,1.79864,1.79842,1.79859,4836424.0
2009-07-24 02:38:00,1.79865,1.7988,1.79839,1.79839,12993436.0
2009-07-24 02:39:00,1.79819,1.79819,1.79789,1.7981,18519160.0
2009-07-24 02:40:00,1.79826,1.79826,1.79818,1.79823,8336213.0
2009-07-24 02:41:00,1.79825,1.79842,1.79825,1.79842,9175073.0
2009-07-24 02:42:00,1.79842,1.79844,1.79833,1.79833,8490152.0
2009-07-24 02:43:00,1.79823,1.79849,1.79814,1.79849,9704988.0
2009-07-24 02:44:00,1.79877,1.79904,1.79854,1.79854,8285838.0
2009-07-24 02:45:00,1.79897,1.79909,1.79897,1.79902,4963336.0
2009-07-24 02:46:00,1.79911,1.79911,1.79891,1.79898,5154504.0
2009-07-24 02:47:00,1.79902,1.79926,1.79902,1.79916,7874708.0
2009-07-24 02:48:00,1.79903,1.79903,1.79886,1.79886,6533005.0
2009-07-24 02:49:00,1.79874,1.79883,1.79874,1.79882,29842371.0
2009-07-24 02:50:00,1.79891,1.79891,1.7987,1.7987,14307269.0
2009-07-24 02:51:00,1.79871,1.79871,1.79855,1.79858,6335552.0
2009-07-24 02:52:00,1.79858,1.79861,1.79854,1.79854,8402216.0
2009-07-24 02:53:00,1.79855,1.79875,1.79855,1.79875,8824932.0
2009-07-24 02:54:00,1.79868,1.79875,1.79836,1.79861,9912983.0
2009-07-24 02:55:00,1.79867,1.79898,1.79861,1.79898,12490030.0
2009-07-24 02:56:00,1.7992,1.79941,1.7992,1.79936,19846413.0
2009-07-24 02:57:00,1.79915,1.79915,1.79879,1.79879,7247262.0
2009-07-24 02:58:00,1.79865,1.79871,1.79859,1.79871,9685327.0
2009-07-24 02:59:00,1.79859,1.79862,1.79855,1.79862,11174096.0
2009-07-24 03:00:00,1.79872,1.79889,1.79857,1.79889,13338170.0
2009-07-24 03:01:00,1.79876,1.79876,1.79857,1.79857,3181711.0
2009-07-24 03:02:00,1.7988,1.79902,1.7988,1.79893,5227132.0
2009-07-24 03:03:00,1.79892,1.79892,1.79848,1.79848,3266244.0
2009-07-24 03:04:00,1.79842,1.79842,1.79813,1.79827,6933265.0
2009-07-24 03:05:00,1.79824,1.79838,1.79815,1.79815,13502938.0
2009-07-24 03:06:00,1.79807,1.79807,1.7979,1.79806,5805532.0
2009-07-24 03:07:00,1.79809,1.7983,1.79809,1.7983,5297666.0
2009-07-24 03:08:00,1.79852,1.79883,1.79846,1.79846,9853118.0
2009-07-24 03:09:00,1.79845,1.79874,1.79845,1.79874,18627996.0
2009-07-24 03:10:00,1.79879,1.79887,1.79876,1.79885,4913015.0
2009-07-24 03:11:00,1.79883,1.79883,1.79861,1.79867,11376717.0
2009-07-24 03:12:00,1.7987,1.7987,1.79826,1.79849,9449449.0
2009-07-24 03:13:00,1.7986,1.79865,1.79843,1.79848,4491690.0
2009-07-24 03:14:00,1.79859,1.79876,1.79859,1.79876,5683867.0
2009-07-24 03:15:00,1.79869,1.79882,1.79862,1.79875,11296393.0
2009-07-24 03:16:00,1.79879,1.7988,1.79853,1.7988,3283929.0
2009-07-24 03:17:00,1.79882,1.79907,1.79882,1.79883,7218384.0
2009-07-24 03:18:00,1.79884,1.79905,1.79884,1.79902,5488303.0
2009-07-24 03:19:00,1.79886,1.79898,1.79886,1.79887,4176143.0
2009-07-24 03:20:00,1.79892,1.79944,1.79892,1.79944,12889436.0
2009-07-24 03:21:00,1.79949,1.79951,1.79931,1.79949,4717399.0
2009-07-24 03:22:00,1.79948,1.79956,1.79941,1.79956,4609326.0
2009-07-24 03:23:00,1.79962,1.79994,1.79962,1.79981,6097786.0
2009-07-24 03:24:00,1.79969,1.79969,1.79946,1.79947,3438337.0
2009-07-24 03:25:00,1.79946,1.79946,1.79923,1.79924,3104329.0
2009-07-24 03:26:00,1.79931,1.79932,1.79923,1.7993,13172684.0
2009-07-24 03:27:00,1.79934,1.79934,1.79904,1.79904,9230521.0
2009-07-24 03:28:00,1.79913,1.79913,1.79883,1.79909,12233552.0
2009-07-24 03:29:00,1.79904,1.79904,1.79879,1.79886,7010293.0
2009-07-24 03:30:00,1.79886,1.79886,1.79869,1.79884,6591039.0
2009-07-24 03:31:00,1.79872,1.79872,1.79837,1.79853,6391291.0
2009-07-24 03:32:00,1.79857,1.79861,1.79846,1.79861,10441038.0
2009-07-24 03:33:00,1.79856,1.79889,1.79856,1.79889,24347990.0
2009-07-24 03:34:00,1.79899,1.79907,1.79884,1.79884,7551206.0
2009-07-24 03:35:00,1.79888,1.799,1.79884,1.7989,5358906.0
2009-07-24 03:36:00,1.7991,1.79955,1.7991,1.79955,8362110.0
2009-07-24 03:37:00,1.79956,1.79956,1.79928,1.79928,9211118.0
2009-07-24 03:38:00,1.79929,1.79942,1.79929,1.7993,22355877.0
2009-07-24 03:39:00,1.79927,1.79934,1.79913,1.79913,6440612.0
2009-07-24 03:40:00,1.79916,1.79919,1.79901,1.7991,4238315.0
2009-07-24 03:41:00,1.7991,1.7993,1.7991,1.7993,17073586.0
2009-07-24 03:42:00,1.79943,1.79953,1.79934,1.79953,13896608.0
2009-07-24 03:43:00,1.7996,1.79973,1.79959,1.79972,8175117.0
2009-07-24 03:44:00,1.79995,1.8001,1.79959,1.80003,3552805.0
2009-07-24 03:45:00,1.80011,1.80012,1.8,1.8,3647111.0
2009-07-24 03:46:00,1.79964,1.80008,1.79964,1.79996,4571941.0
2009-07-24 03:47:00,1.79987,1.79995,1.79973,1.79995,2565127.0
2009-07-24 03:48:00,1.80003,1.80019,1.80001,1.80001,3093258.0
2009-07-24 03:49:00,1.79989,1.79995,1.79982,1.79995,5711482.0
2009-07-24 03:50:00,1.79997,1.80009,1.79984,1.80009,5404505.0
2009-07-24 03:51:00,1.80003,1.80003,1.79945,1.79945,12007781.0
2009-07-24 03:52:00,1.79964,1.79979,1.79964,1.79964,1046080.0
2009-07-24 03:53:00,1.79977,1.7999,1.79974,1.79987,4492548.0
2009-07-24 03:54:00,1.8,1.80001,1.7998,1.79999,11224119.0
2009-07-24 03:55:00,1.79987,1.80002,1.79987,1.79999,4124073.0
2009-07-24 03:56:00,1.79999,1.79999,1.7997,1.7997,7131573.0
2009-07-24 03:57:00,1.79969,1.80008,1.79969,1.80008,28687638.0
2009-07-24 03:58:00,1.80023,1.80027,1.8,1.8,7230590.0
2009-07-24 03:59:00,1.79989,1.79991,1.79982,1.79991,5871047.0
2009-07-24 04:00:00,1.79995,1.8001,1.79995,1.79998,5839102.0
2009-07-24 04:01:00,1.79997,1.8,1.79988,1.79991,1612042.0
2009-07-24 04:02:00,1.79975,1.79985,1.79958,1.79958,6494420.0
2009-07-24 04:03:00,1.79952,1.79952,1.79938,1.79952,4779141.0
2009-07-24 04:04:00,1.79967,1.79967,1.79915,1.79928,6182624.0
2009-07-24 04:05:00,1.79929,1.79931,1.79926,1.79927,2535840.0
2009-07-24 04:06:00,1.79932,1.79932,1.79904,1.79904,7928647.0
2009-07-24 04:07:00,1.79915,1.79917,1.79911,1.79917,17700828.0
2009-07-24 04:08:00,1.79917,1.79917,1.79882,1.79882,12869127.0
2009-07-24 04:09:00,1.79893,1.79945,1.79893,1.79945,4925819.0
2009-07-24 04:10:00,1.79935,1.79935,1.79912,1.79912,3223719.0
2009-07-24 04:11:00,1.79907,1.79923,1.79897,1.79923,10186891.0
2009-07-24 04:12:00,1.79923,1.79924,1.7989,1.7989,4223535.0
2009-07-24 04:13:00,1.79899,1.79899,1.7986,1.7986,5706104.0
2009-07-24 04:14:00,1.79858,1.79867,1.79845,1.79854,3240438.0
2009-07-24 04:15:00,1.79857,1.79899,1.79857,1.79899,10860846.0
2009-07-24 04:16:00,1.79915,1.79933,1.7991,1.7991,7542505.0
2009-07-24 04:17:00,1.799,1.799,1.79855,1.799,5181691.0
2009-07-24 04:18:00,1.79895,1.79901,1.79886,1.79901,4536507.0
2009-07-24 04:19:00,1.79907,1.79922,1.79907,1.79913,4745304.0
2009-07-24 04:20:00,1.79908,1.79925,1.79872,1.79917,4349446.0
2009-07-24 04:21:00,1.79912,1.79933,1.79899,1.79919,9362463.0
2009-07-24 04:22:00,1.79918,1.79937,1.79916,1.79937,6982058.0
2009-07-24 04:23:00,1.7994,1.79952,1.7994,1.79952,6680025.0
2009-07-24 04:24:00,1.79953,1.79967,1.79944,1.79955,7180988.0
2009-07-24 04:25:00,1.79966,1.79976,1.79957,1.79976,9606945.0
2009-07-24 04:26:00,1.79972,1.79976,1.79957,1.79962,4127520.0
2009-07-24 04:27:00,1.79956,1.79956,1.79942,1.79945,10710490.0
2009-07-24 04:28:00,1.7995,1.79955,1.7994,1.7994,6441760.0
2009-07-24 04:29:00,1.79929,1.79932,1.79909,1.79926,10454708.0
2009-07-24 04:30:00,1.79938,1.79953,1.79938,1.79941,12759670.0
2009-07-24 04:31:00,1.79931,1.79931,1.79907,1.79907,10607513.0
2009-07-24 04:32:00,1.799,1.799,1.79878,1.79884,6280294.0
2009-07-24 04:33:00,1.79881,1.79885,1.79855,1.79855,11417861.0
2009-07-24 04:34:00,1.79859,1.79873,1.79859,1.79866,7230338.0
2009-07-24 04:35:00,1.7988,1.79896,1.7988,1.79896,5223914.0
2009-07-24 04:36:00,1.79907,1.7992,1.79903,1.79903,7869183.0
2009-07-24 04:37:00,1.79889,1.7989,1.7988,1.79889,25823280.0
2009-07-24 04:38:00,1.79895,1.79909,1.79887,1.79909,11398171.0
2009-07-24 04:39:00,1.79917,1.79952,1.79917,1.79952,4341003.0
2009-07-24 04:40:00,1.7995,1.79967,1.7995,1.7996,3793530.0
2009-07-24 04:41:00,1.79955,1.7997,1.79955,1.79958,8847029.0
2009-07-24 04:42:00,1.79951,1.79959,1.79922,1.79922,8540252.0
2009-07-24 04:43:00,1.79932,1.79932,1.79908,1.79908,7619077.0
2009-07-24 04:44:00,1.79916,1.79916,1.79901,1.79901,5818556.0
2009-07-24 04:45:00,1.79894,1.79902,1.79886,1.79895,12329650.0
2009-07-24 04:46:00,1.79892,1.79901,1.79861,1.79861,5806845.0
2009-07-24 04:47:00,1.79851,1.79851,1.79812,1.79812,6491492.0
2009-07-24 04:48:00,1.79866,1.79886,1.79866,1.79877,8141482.0
2009-07-24 04:49:00,1.79876,1.79901,1.79876,1.79901,5233250.0
2009-07-24 04:50:00,1.79896,1.79902,1.79889,1.79896,11979963.0
2009-07-24 04:51:00,1.79898,1.79898,1.79888,1.79894,7082542.0
2009-07-24 04:52:00,1.79897,1.79922,1.79897,1.79922,12703770.0
2009-07-24 04:53:00,1.7988,1.79936,1.7988,1.79936,8086523.0
2009-07-24 04:54:00,1.79929,1.79949,1.79923,1.79923,10449582.0
2009-07-24 04:55:00,1.79918,1.79918,1.799,1.79902,13184876.0
2009-07-24 04:56:00,1.79907,1.79907,1.79896,1.79906,12386784.0
2009-07-24 04:57:00,1.79906,1.79906,1.79887,1.79891,9135217.0
2009-07-24 04:58:00,1.79883,1.79883,1.7984,1.79868,4345521.0
2009-07-24 04:59:00,1.79853,1.79889,1.79853,1.79889,17710359.0
2009-07-24 05:00:00,1.79901,1.79928,1.79882,1.79928,8118460.0
2009-07-24 05:01:00,1.79938,1.79951,1.79938,1.79951,7896064.0
2009-07-24 05:02:00,1.79956,1.79964,1.79943,1.79952,12461436.0
2009-07-24 05:03:00,1.79946,1.79947,1.79904,1.79921,5472145.0
2009-07-24 05:04:00,1.79925,1.79925,1.79912,1.79924,5457047.0
2009-07-24 05:05:00,1.79932,1.7997,1.79805,1.79957,3646248.0
2009-07-24 05:06:00,1.79965,1.79967,1.79951,1.79965,4705417.0
2009-07-24 05:07:00,1.79967,1.79967,1.79955,1.79961,13522891.0
2009-07-24 05:08:00,1.79946,1.7996,1.79928,1.79958,10393774.0
2009-07-24 05:09:00,1.7996,1.79966,1.7996,1.79962,16035047.0
2009-07-24 05:10:00,1.79966,1.79977,1.79939,1.79939,6650971.0
2009-07-24 05:11:00,1.79922,1.79922,1.79881,1.79881,4108538.0
2009-07-24 05:12:00,1.79885,1.79918,1.79885,1.79918,5536922.0
2009-07-24 05:13:00,1.79918,1.79929,1.79908,1.79929,6067361.0
2009-07-24 05:14:00,1.79934,1.79944,1.79922,1.79944,2920038.0
2009-07-24 05:15:00,1.79944,1.79944,1.79879,1.79879,11843212.0
2009-07-24 05:16:00,1.79907,1.79922,1.79901,1.79922,11760059.0
2009-07-24 05:17:00,1.79922,1.79922,1.799,1.799,6421040.0
2009-07-24 05:18:00,1.79889,1.79889,1.79854,1.79854,18476178.0
2009-07-24 05:19:00,1.79878,1.7989,1.79874,1.7988,10524296.0
2009-07-24 05:20:00,1.79862,1.79893,1.79862,1.79893,12662986.0
2009-07-24 05:21:00,1.79904,1.79917,1.79904,1.79912,5462883.0
2009-07-24 05:22:00,1.79911,1.79911,1.79889,1.79894,6415267.0
2009-07-24 05:23:00,1.79896,1.79899,1.79854,1.79899,6171103.0
2009-07-24 05:24:00,1.79885,1.79898,1.79885,1.79897,14084677.0
2009-07-24 05:25:00,1.7991,1.79926,1.7991,1.79926,16631608.0
2009-07-24 05:26:00,1.79933,1.7994,1.79926,1.7994,10245028.0
2009-07-24 05:27:00,1.79952,1.79961,1.79944,1.79961,6219910.0
2009-07-24 05:28:00,1.79963,1.79963,1.79953,1.79954,20362446.0
2009-07-24 05:29:00,1.79952,1.79952,1.79926,1.79926,5086089.0
2009-07-24 05:30:00,1.79926,1.79951,1.79926,1.79945,6996001.0
2009-07-24 05:31:00,1.79935,1.79953,1.79927,1.79948,7848832.0
2009-07-24 05:32:00,1.79942,1.79942,1.7992,1.7992,5276798.0
2009-07-24 05:33:00,1.79932,1.79942,1.79932,1.79939,10442368.0
2009-07-24 05:34:00,1.79929,1.79929,1.79901,1.79915,4780170.0
2009-07-24 05:35:00,1.79914,1.7993,1.79914,1.79915,7492061.0
2009-07-24 05:36:00,1.79933,1.79952,1.79928,1.79952,13455847.0
2009-07-24 05:37:00,1.79952,1.79952,1.79941,1.79944,23387376.0
2009-07-24 05:38:00,1.79935,1.79936,1.79923,1.79923,7550372.0
2009-07-24 05:39:00,1.79927,1.7994,1.79924,1.79935,6088448.0
2009-07-24 05:40:00,1.79932,1.79932,1.79922,1.79924,15908519.0
2009-07-24 05:41:00,1.7993,1.7994,1.79923,1.79936,5899392.0
2009-07-24 05:42:00,1.79947,1.79957,1.79943,1.79948,6070484.0
2009-07-24 05:43:00,1.79955,1.79964,1.79953,1.79964,8831667.0
2009-07-24 05:44:00,1.79972,1.79987,1.79964,1.79971,5527414.0
2009-07-24 05:45:00,1.7998,1.79982,1.79963,1.79963,2939640.0
2009-07-24 05:46:00,1.79946,1.7995,1.79926,1.79947,13487764.0
2009-07-24 05:47:00,1.7994,1.7994,1.79914,1.7992,25773258.0
2009-07-24 05:48:00,1.79914,1.79914,1.79882,1.79886,5213426.0
2009-07-24 05:49:00,1.79887,1.79887,1.7987,1.79879,7280464.0
2009-07-24 05:50:00,1.79878,1.79892,1.79878,1.79892,11941629.0
2009-07-24 05:51:00,1.79894,1.79894,1.79854,1.79872,23500608.0
2009-07-24 05:52:00,1.79875,1.79875,1.79847,1.79851,14043896.0
2009-07-24 05:53:00,1.79856,1.79886,1.79853,1.79886,6668367.0
2009-07-24 05:54:00,1.79896,1.79905,1.79891,1.79902,9739766.0
2009-07-24 05:55:00,1.799,1.799,1.79869,1.79869,5103979.0
2009-07-24 05:56:00,1.79878,1.79878,1.79872,1.79878,12634766.0
2009-07-24 05:57:00,1.79874,1.79902,1.79874,1.79902,6640378.0
2009-07-24 05:58:00,1.799,1.79914,1.799,1.7991,10365607.0
2009-07-24 05:59:00,1.79906,1.79934,1.79906,1.79927,12694630.0
2009-07-24 06:00:00,1.79903,1.79914,1.79903,1.79914,3736821.0
2009-07-24 06:01:00,1.79918,1.79931,1.79918,1.79931,7481880.0
2009-07-24 06:02:00,1.79938,1.79948,1.79924,1.79924,1626349.0
2009-07-24 06:03:00,1.79928,1.79944,1.79921,1.79944,24359511.0
2009-07-24 06:04:00,1.79937,1.79963,1.79937,1.79954,8489571.0
2009-07-24 06:05:00,1.7995,1.7996,1.7995,1.79959,10349411.0
2009-07-24 06:06:00,1.79959,1.79967,1.79923,1.79951,8974904.0
2009-07-24 06:07:00,1.79951,1.7996,1.79951,1.79957,7398842.0
2009-07-24 06:08:00,1.79961,1.79964,1.79952,1.79963,13081987.0
2009-07-24 06:09:00,1.79963,1.79963,1.79949,1.79951,5217371.0
2009-07-24 06:10:00,1.79944,1.79955,1.79944,1.79955,8603474.0
2009-07-24 06:11:00,1.79947,1.79947,1.79919,1.79919,9051924.0
2009-07-24 06:12:00,1.79925,1.79929,1.79921,1.79921,1941934.0
2009-07-24 06:13:00,1.79913,1.79927,1.79903,1.79927,4801177.0
2009-07-24 06:14:00,1.79919,1.79938,1.79918,1.79925,7123707.0
2009-07-24 06:15:00,1.79928,1.79944,1.79918,1.79944,3693725.0
2009-07-24 06:16:00,1.79937,1.79942,1.79923,1.79923,6724900.0
2009-07-24 06:17:00,1.79916,1.79925,1.79904,1.79924,19265105.0
2009-07-24 06:18:00,1.7993,1.79939,1.79916,1.79931,4253942.0
2009-07-24 06:19:00,1.79919,1.79986,1.79919,1.79963,12055056.0
2009-07-24 06:20:00,1.79971,1.79978,1.79968,1.79973,4668482.0
2009-07-24 06:21:00,1.79981,1.80002,1.79981,1.79992,5614678.0
2009-07-24 06:22:00,1.79992,1.79992,1.7995,1.79986,6541978.0
2009-07-24 06:23:00,1.7999,1.7999,1.7998,1.79989,12387116.0
2009-07-24 06:24:00,1.7999,1.79995,1.79983,1.79989,5915685.0
2009-07-24 06:25:00,1.79989,1.79998,1.79956,1.79988,8483287.0
2009-07-24 06:26:00,1.79992,1.80002,1.7996,1.79991,5456024.0
2009-07-24 06:27:00,1.79999,1.80012,1.79999,1.80001,11150370.0
2009-07-24 06:28:00,1.80003,1.80003,1.79982,1.79982,15502928.0
2009-07-24 06:29:00,1.7998,1.80003,1.79973,1.80003,6086542.0
2009-07-24 06:30:00,1.8001,1.8002,1.79996,1.8002,7859230.0
2009-07-24 06:31:00,1.80013,1.80013,1.79993,1.79993,7232036.0
2009-07-24 06:32:00,1.79997,1.79999,1.79987,1.79997,5634215.0
2009-07-24 06:33:00,1.80005,1.80008,1.7999,1.80006,57108708.0
2009-07-24 06:34:00,1.8001,1.80031,1.80005,1.80031,12015729.0
2009-07-24 06:35:00,1.80033,1.80039,1.80031,1.80032,4096060.0
2009-07-24 06:36:00,1.80032,1.80042,1.79998,1.80042,10288513.0
2009-07-24 06:37:00,1.8004,1.8004,1.80007,1.80035,14033120.0
2009-07-24 06:38:00,1.80028,1.80028,1.79996,1.79996,4588795.0
2009-07-24 06:39:00,1.79983,1.79991,1.79957,1.7999,13678470.0
2009-07-24 06:40:00,1.79993,1.79997,1.79976,1.79977,5967039.0
2009-07-24 06:41:00,1.79991,1.79999,1.79981,1.79999,6465969.0
2009-07-24 06:42:00,1.79996,1.79996,1.79976,1.79982,7834486.0
2009-07-24 06:43:00,1.79983,1.79992,1.79973,1.79979,9208174.0
2009-07-24 06:44:00,1.79982,1.79998,1.79982,1.79998,5710312.0
2009-07-24 06:45:00,1.7999,1.7999,1.79967,1.79971,32094651.0
2009-07-24 06:46:00,1.79969,1.79981,1.79967,1.79976,5912503.0
2009-07-24 06:47:00,1.79979,1.79993,1.79979,1.7999,8434854.0
2009-07-24 06:48:00,1.79989,1.80007,1.79986,1.80005,5669885.0
2009-07-24 06:49:00,1.79997,1.79997,1.79985,1.79985,3849654.0
2009-07-24 06:50:00,1.79982,1.79986,1.79968,1.79986,8888834.0
2009-07-24 06:51:00,1.79982,1.79984,1.79972,1.79984,10952174.0
2009-07-24 06:52:00,1.79975,1.79975,1.79932,1.79954,7396663.0
2009-07-24 06:53:00,1.79948,1.79982,1.79942,1.79982,154340258.0
2009-07-24 06:54:00,1.79991,1.79991,1.79954,1.79958,12824177.0
2009-07-24 06:55:00,1.79968,1.79992,1.79968,1.79992,4131386.0
2009-07-24 06:56:00,1.79986,1.79995,1.79972,1.79972,7927933.0
2009-07-24 06:57:00,1.79973,1.79973,1.79942,1.79955,11014504.0
2009-07-24 06:58:00,1.7996,1.79985,1.7996,1.79963,5433566.0
2009-07-24 06:59:00,1.79961,1.79971,1.79951,1.79971,7932642.0
2009-07-24 07:00:00,1.79978,1.79986,1.7997,1.7997,9945351.0
2009-07-24 07:01:00,1.7997,1.79972,1.79957,1.79972,6669281.0
2009-07-24 07:02:00,1.7997,1.79983,1.79958,1.79983,6470203.0
2009-07-24 07:03:00,1.79979,1.8,1.79966,1.8,4767197.0
2009-07-24 07:04:00,1.80003,1.80019,1.80001,1.80019,8363811.0
2009-07-24 07:05:00,1.80015,1.80015,1.79983,1.79983,12218434.0
2009-07-24 07:06:00,1.79965,1.79973,1.79828,1.79963,5992358.0
2009-07-24 07:07:00,1.79963,1.79971,1.79956,1.79971,7513780.0
2009-07-24 07:08:00,1.79966,1.79994,1.79966,1.79984,10494134.0
2009-07-24 07:09:00,1.79974,1.80002,1.79966,1.80002,4956553.0
2009-07-24 07:10:00,1.80002,1.8001,1.79997,1.8001,11959168.0
2009-07-24 07:11:00,1.80004,1.80004,1.79981,1.79992,6735086.0
2009-07-24 07:12:00,1.79982,1.79982,1.79964,1.79964,12619195.0
2009-07-24 07:13:00,1.79971,1.79974,1.79958,1.79964,100702368.0
2009-07-24 07:14:00,1.7997,1.7997,1.79942,1.79954,2930566.0
2009-07-24 07:15:00,1.79969,1.80011,1.79969,1.80011,5146874.0
2009-07-24 07:16:00,1.80029,1.80035,1.80022,1.80035,15099356.0
2009-07-24 07:17:00,1.80027,1.80036,1.80026,1.80035,85633839.0
2009-07-24 07:18:00,1.8004,1.80055,1.80037,1.80037,9225736.0
2009-07-24 07:19:00,1.80046,1.80062,1.80041,1.80062,5245753.0
2009-07-24 07:20:00,1.80055,1.80058,1.80049,1.80049,28546440.0
2009-07-24 07:21:00,1.80051,1.80061,1.8005,1.80061,64262432.0
2009-07-24 07:22:00,1.80062,1.80071,1.80057,1.80071,9179737.0
2009-07-24 07:23:00,1.80069,1.80073,1.80064,1.80069,4413577.0
2009-07-24 07:24:00,1.8007,1.80086,1.8007,1.80086,5234315.0
2009-07-24 07:25:00,1.80077,1.80103,1.80077,1.80103,7120370.0
2009-07-24 07:26:00,1.80104,1.80112,1.80104,1.80108,10167892.0
2009-07-24 07:27:00,1.80111,1.80145,1.80111,1.80139,2571835.0
2009-07-24 07:28:00,1.80142,1.80145,1.80118,1.80128,4532053.0
2009-07-24 07:29:00,1.80124,1.8014,1.80124,1.8014,4212486.0
2009-07-24 07:30:00,1.80141,1.80141,1.80094,1.80119,6042962.0
2009-07-24 07:31:00,1.80146,1.80162,1.80145,1.80149,9928979.0
2009-07-24 07:32:00,1.80143,1.80143,1.80134,1.80139,12412251.0
2009-07-24 07:33:00,1.80146,1.80149,1.80136,1.80146,37456800.0
2009-07-24 07:34:00,1.80134,1.80134,1.80117,1.8013,9356761.0
2009-07-24 07:35:00,1.80132,1.80132,1.80106,1.8012,14512666.0
2009-07-24 07:36:00,1.80143,1.80176,1.80143,1.80176,7782238.0
2009-07-24 07:37:00,1.80164,1.80164,1.80122,1.80159,9036525.0
2009-07-24 07:38:00,1.80157,1.8016,1.80132,1.8016,11084473.0
2009-07-24 07:39:00,1.80162,1.80162,1.80137,1.80137,3960280.0
2009-07-24 07:40:00,1.80131,1.80131,1.80076,1.80076,8248311.0
2009-07-24 07:41:00,1.80064,1.80069,1.80041,1.80041,6426246.0
2009-07-24 07:42:00,1.80041,1.80054,1.80039,1.80039,5515454.0
2009-07-24 07:43:00,1.80033,1.80044,1.80008,1.80008,5959135.0
2009-07-24 07:44:00,1.80012,1.80027,1.80012,1.80026,6477586.0
2009-07-24 07:45:00,1.80023,1.80028,1.80014,1.80014,2632811.0
2009-07-24 07:46:00,1.80012,1.80053,1.80012,1.80053,4100510.0
2009-07-24 07:47:00,1.80067,1.80081,1.80067,1.80081,7816803.0
2009-07-24 07:48:00,1.80096,1.80108,1.80088,1.80107,6947753.0
2009-07-24 07:49:00,1.80112,1.80114,1.80098,1.80098,41248993.0
2009-07-24 07:50:00,1.80084,1.80084,1.80037,1.80053,12797794.0
2009-07-24 07:51:00,1.80064,1.8007,1.80043,1.80043,107966650.0
2009-07-24 07:52:00,1.80037,1.80109,1.80037,1.80109,6552399.0
2009-07-24 07:53:00,1.80125,1.80145,1.80123,1.80135,9817056.0
2009-07-24 07:54:00,1.80132,1.80132,1.80097,1.80113,17099747.0
2009-07-24 07:55:00,1.80105,1.80105,1.80075,1.80075,8941904.0
2009-07-24 07:56:00,1.80078,1.80121,1.80078,1.80117,16074370.0
2009-07-24 07:57:00,1.80112,1.80154,1.80112,1.80154,7982432.0
2009-07-24 07:58:00,1.80155,1.80188,1.80155,1.80188,9957604.0
2009-07-24 07:59:00,1.80188,1.80212,1.80188,1.80212,11564295.0
2009-07-24 08:00:00,1.8021,1.80242,1.8021,1.80242,10358000.0
2009-07-24 08:01:00,1.80268,1.80268,1.80199,1.80199,26223100.0
2009-07-24 08:02:00,1.80184,1.80184,1.80141,1.80141,15657462.0
2009-07-24 08:03:00,1.80135,1.8016,1.80135,1.80153,4047497.0
2009-07-24 08:04:00,1.80149,1.80163,1.80148,1.80161,8195164.0
2009-07-24 08:05:00,1.80158,1.80158,1.80117,1.80149,8772345.0
2009-07-24 08:06:00,1.8011,1.80176,1.8011,1.80176,8456971.0
2009-07-24 08:07:00,1.80185,1.80212,1.80179,1.80212,11797576.0
2009-07-24 08:08:00,1.80211,1.80225,1.80211,1.80217,7299828.0
2009-07-24 08:09:00,1.80223,1.80231,1.8018,1.80219,4571165.0
2009-07-24 08:10:00,1.80213,1.80225,1.80213,1.80215,5879307.0
2009-07-24 08:11:00,1.80205,1.80218,1.80184,1.80184,2060388.0
2009-07-24 08:12:00,1.80194,1.80203,1.80191,1.802,11497859.0
2009-07-24 08:13:00,1.80195,1.80195,1.80179,1.80179,29222760.0
2009-07-24 08:14:00,1.80175,1.80184,1.80168,1.80184,6472757.0
2009-07-24 08:15:00,1.80183,1.80207,1.80183,1.80207,4384474.0
2009-07-24 08:16:00,1.80207,1.80209,1.80191,1.80191,27432315.0
2009-07-24 08:17:00,1.80183,1.80198,1.80174,1.80198,4952734.0
2009-07-24 08:18:00,1.80214,1.80235,1.80205,1.80235,29170444.0
2009-07-24 08:19:00,1.80231,1.80235,1.80221,1.80221,56128512.0
2009-07-24 08:20:00,1.80218,1.80222,1.80209,1.80209,6210591.0
2009-07-24 08:21:00,1.80208,1.8022,1.80203,1.80215,6896510.0
2009-07-24 08:22:00,1.8022,1.80237,1.8022,1.80237,8655780.0
2009-07-24 08:23:00,1.80241,1.80253,1.80205,1.80205,11205885.0
2009-07-24 08:24:00,1.8023,1.8023,1.80209,1.80212,3851200.0
2009-07-24 08:25:00,1.80206,1.80228,1.80206,1.80228,7192581.0
2009-07-24 08:26:00,1.80235,1.8024,1.8023,1.80233,4607349.0
2009-07-24 08:27:00,1.80238,1.80245,1.80226,1.80231,7161698.0
2009-07-24 08:28:00,1.80221,1.80221,1.80192,1.80198,5549243.0
2009-07-24 08:29:00,1.80203,1.80206,1.80188,1.80188,7447583.0
2009-07-24 08:30:00,1.80164,1.80164,1.80137,1.80157,8756625.0
2009-07-24 08:31:00,1.80162,1.80162,1.80142,1.8015,16789977.0
2009-07-24 08:32:00,1.80162,1.80212,1.80162,1.80212,6023203.0
2009-07-24 08:33:00,1.80219,1.80219,1.80171,1.80171,6391587.0
2009-07-24 08:34:00,1.80176,1.80176,1.80156,1.80175,9841889.0
2009-07-24 08:35:00,1.80178,1.80187,1.8017,1.8017,5678961.0
2009-07-24 08:36:00,1.80159,1.80161,1.80142,1.80149,7321484.0
2009-07-24 08:37:00,1.8014,1.80144,1.80113,1.80144,9778330.0
2009-07-24 08:38:00,1.80141,1.80186,1.80141,1.80186,2989782.0
2009-07-24 08:39:00,1.80181,1.80181,1.80157,1.80157,5534023.0
2009-07-24 08:40:00,1.8015,1.8015,1.8013,1.8013,9712429.0
2009-07-24 08:41:00,1.80143,1.80147,1.80122,1.80122,2875300.0
2009-07-24 08:42:00,1.80112,1.80137,1.80094,1.80119,5451423.0
2009-07-24 08:43:00,1.80129,1.80129,1.80079,1.80095,15610212.0
2009-07-24 08:44:00,1.80093,1.80093,1.80066,1.80066,4772696.0
2009-07-24 08:45:00,1.80076,1.80076,1.80049,1.80053,10603232.0
2009-07-24 08:46:00,1.8006,1.8006,1.8003,1.8004,7019005.0
2009-07-24 08:47:00,1.80029,1.80029,1.80004,1.80017,47809152.0
2009-07-24 08:48:00,1.80022,1.80032,1.79996,1.80032,2500796.0
2009-07-24 08:49:00,1.80034,1.80038,1.80022,1.80038,10902656.0
2009-07-24 08:50:00,1.80036,1.80057,1.80035,1.80051,4788747.0
2009-07-24 08:51:00,1.80071,1.80098,1.80071,1.80094,11877320.0
2009-07-24 08:52:00,1.80084,1.80087,1.80066,1.80069,11710006.0
2009-07-24 08:53:00,1.80079,1.80095,1.80079,1.80089,13125173.0
2009-07-24 08:54:00,1.80077,1.80077,1.80064,1.80069,11505954.0
2009-07-24 08:55:00,1.8005,1.80065,1.80037,1.80037,6492748.0
2009-07-24 08:56:00,1.80027,1.8003,1.80009,1.80009,27423213.0
2009-07-24 08:57:00,1.80013,1.80044,1.80013,1.80044,123310656.0
2009-07-24 08:58:00,1.8005,1.80051,1.80029,1.80029,6390048.0
2009-07-24 08:59:00,1.80037,1.80079,1.80037,1.80079,9036412.0
2009-07-24 09:00:00,1.80079,1.80079,1.80054,1.8007,26511976.0
2009-07-24 09:01:00,1.80087,1.80101,1.80074,1.80074,47423340.0
2009-07-24 09:02:00,1.80059,1.80062,1.80046,1.80058,5170374.0
2009-07-24 09:03:00,1.8006,1.80063,1.80042,1.80042,29329913.0
2009-07-24 09:04:00,1.80039,1.8007,1.80039,1.8007,7427910.0
2009-07-24 09:05:00,1.80084,1.80095,1.80067,1.80095,3995844.0
2009-07-24 09:06:00,1.80111,1.80113,1.80099,1.80105,3468766.0
2009-07-24 09:07:00,1.80095,1.80104,1.80054,1.80104,24739327.0
2009-07-24 09:08:00,1.80107,1.80108,1.801,1.80103,5965417.0
2009-07-24 09:09:00,1.8008,1.8009,1.80065,1.80065,7530686.0
2009-07-24 09:10:00,1.8008,1.80086,1.80068,1.80086,4996216.0
2009-07-24 09:11:00,1.80092,1.80095,1.80059,1.80059,1809480.0
2009-07-24 09:12:00,1.80045,1.80045,1.80026,1.80034,5618727.0
2009-07-24 09:13:00,1.80034,1.80034,1.8002,1.80023,4993772.0
2009-07-24 09:14:00,1.80031,1.80031,1.79981,1.80021,3355224.0
2009-07-24 09:15:00,1.80021,1.80047,1.80021,1.80045,137093580.0
2009-07-24 09:16:00,1.8004,1.80056,1.80037,1.80045,7409520.0
2009-07-24 09:17:00,1.80042,1.80042,1.8002,1.8002,3441651.0
2009-07-24 09:18:00,1.80004,1.80005,1.79981,1.79986,4804132.0
2009-07-24 09:19:00,1.79972,1.79972,1.79941,1.79943,7261371.0
2009-07-24 09:20:00,1.79945,1.79945,1.79914,1.79925,7563493.0
2009-07-24 09:21:00,1.79924,1.79926,1.7991,1.79926,1923615.0
2009-07-24 09:22:00,1.79922,1.79938,1.79922,1.79936,20140886.0
2009-07-24 09:23:00,1.79938,1.79956,1.79925,1.79925,5761823.0
2009-07-24 09:24:00,1.79923,1.79942,1.79919,1.79934,9269459.0
2009-07-24 09:25:00,1.79924,1.79924,1.79905,1.79919,5364019.0
2009-07-24 09:26:00,1.79914,1.79914,1.79883,1.79905,5213161.0
2009-07-24 09:27:00,1.79903,1.7991,1.79893,1.7991,70586000.0
2009-07-24 09:28:00,1.79904,1.79905,1.7989,1.79899,5417285.0
2009-07-24 09:29:00,1.79893,1.79893,1.79879,1.79892,89941440.0
2009-07-24 09:30:00,1.79889,1.79905,1.79889,1.79905,10985587.0
2009-07-24 09:31:00,1.79926,1.79961,1.79926,1.79961,8030201.0
2009-07-24 09:32:00,1.79959,1.79966,1.79948,1.7996,5505808.0
2009-07-24 09:33:00,1.79953,1.79953,1.79937,1.79941,36359895.0
2009-07-24 09:34:00,1.79937,1.79956,1.79937,1.79948,3431547.0
2009-07-24 09:35:00,1.79932,1.79947,1.79927,1.79938,13119446.0
2009-07-24 09:36:00,1.79941,1.79947,1.79918,1.79918,6646749.0
2009-07-24 09:37:00,1.79914,1.79922,1.79901,1.79912,3767922.0
2009-07-24 09:38:00,1.79892,1.79892,1.79852,1.79852,3579297.0
2009-07-24 09:39:00,1.79853,1.79853,1.79831,1.79837,4808488.0
2009-07-24 09:40:00,1.79837,1.79856,1.79837,1.79856,8363081.0
2009-07-24 09:41:00,1.79845,1.79845,1.79812,1.79835,17469970.0
2009-07-24 09:42:00,1.79821,1.79821,1.79799,1.79799,3717382.0
2009-07-24 09:43:00,1.79793,1.79795,1.79782,1.7979,16962774.0
2009-07-24 09:44:00,1.79788,1.79788,1.79768,1.79768,6204268.0
2009-07-24 09:45:00,1.79771,1.79775,1.7976,1.79773,135762108.0
2009-07-24 09:46:00,1.79769,1.79769,1.79742,1.79742,2938161.0
2009-07-24 09:47:00,1.79745,1.7975,1.79699,1.79736,11468334.0
2009-07-24 09:48:00,1.79737,1.79737,1.79712,1.79725,7046142.0
2009-07-24 09:49:00,1.79727,1.79748,1.79725,1.79725,9845181.0
2009-07-24 09:50:00,1.79738,1.79738,1.79689,1.79689,14125671.0
2009-07-24 09:51:00,1.79695,1.79711,1.79693,1.79711,5257586.0
2009-07-24 09:52:00,1.79702,1.79702,1.79675,1.79684,8308024.0
2009-07-24 09:53:00,1.79676,1.79686,1.79672,1.79675,66025750.0
2009-07-24 09:54:00,1.79685,1.79698,1.79685,1.79688,4965853.0
2009-07-24 09:55:00,1.79682,1.79682,1.79658,1.79658,31621548.0
2009-07-24 09:56:00,1.79656,1.79662,1.79653,1.79659,13296688.0
2009-07-24 09:57:00,1.79662,1.79662,1.7962,1.7962,4099133.0
2009-07-24 09:58:00,1.79633,1.79641,1.79632,1.79632,4264930.0
2009-07-24 09:59:00,1.79652,1.79665,1.79652,1.79663,3665986.0
2009-07-24 10:00:00,1.79667,1.79667,1.7959,1.7959,7130036.0
2009-07-24 10:01:00,1.79605,1.79605,1.79537,1.79537,50267256.0
2009-07-24 10:02:00,1.79519,1.79541,1.79519,1.79537,7750104.0
2009-07-24 10:03:00,1.79521,1.79528,1.79513,1.79513,8377386.0
2009-07-24 10:04:00,1.79507,1.79524,1.79507,1.79524,7549276.0
2009-07-24 10:05:00,1.79509,1.79509,1.79485,1.79488,2730699.0
2009-07-24 10:06:00,1.79482,1.79485,1.79457,1.79457,26280037.0
2009-07-24 10:07:00,1.79445,1.79445,1.79389,1.79389,3557965.0
2009-07-24 10:08:00,1.79423,1.79423,1.79399,1.79399,4299101.0
2009-07-24 10:09:00,1.79396,1.79396,1.79375,1.79377,4782428.0
2009-07-24 10:10:00,1.79369,1.79369,1.7934,1.7934,8471503.0
2009-07-24 10:11:00,1.79353,1.79353,1.79318,1.79318,69927960.0
2009-07-24 10:12:00,1.79293,1.79293,1.79272,1.79272,6818921.0
2009-07-24 10:13:00,1.79253,1.79253,1.7923,1.79239,13251183.0
2009-07-24 10:14:00,1.79227,1.79227,1.7919,1.79192,6255916.0
2009-07-24 10:15:00,1.79181,1.79214,1.79164,1.79209,12858196.0
2009-07-24 10:16:00,1.79195,1.79195,1.79142,1.79142,10982879.0
2009-07-24 10:17:00,1.79138,1.79147,1.79137,1.79138,68753168.0
2009-07-24 10:18:00,1.79134,1.79136,1.79115,1.79116,3531237.0
2009-07-24 10:19:00,1.7912,1.7913,1.79101,1.79101,4696339.0
2009-07-24 10:20:00,1.79106,1.79118,1.79093,1.79093,51000245.0
2009-07-24 10:21:00,1.79107,1.79131,1.79102,1.79102,4196052.0
2009-07-24 10:22:00,1.79125,1.79148,1.79121,1.79145,16478867.0
2009-07-24 10:23:00,1.79161,1.79178,1.79161,1.79161,4909539.0
2009-07-24 10:24:00,1.79153,1.79165,1.79129,1.79165,6230990.0
2009-07-24 10:25:00,1.79164,1.79209,1.79164,1.79209,12108599.0
2009-07-24 10:26:00,1.79225,1.79245,1.79221,1.7924,5057471.0
2009-07-24 10:27:00,1.79246,1.7927,1.79246,1.79251,15400822.0
2009-07-24 10:28:00,1.79248,1.79248,1.79221,1.79221,7097327.0
2009-07-24 10:29:00,1.79215,1.7922,1.79187,1.79187,2497260.0
2009-07-24 10:30:00,1.79176,1.79176,1.79111,1.79138,9221790.0
2009-07-24 10:31:00,1.79125,1.79125,1.78868,1.78868,114818880.0
2009-07-24 10:32:00,1.78883,1.7889,1.78866,1.78866,7671083.0
2009-07-24 10:33:00,1.78852,1.78884,1.78841,1.78884,16399995.0
2009-07-24 10:34:00,1.78895,1.78922,1.78895,1.78922,4750635.0
2009-07-24 10:35:00,1.78918,1.78918,1.78891,1.78905,5357370.0
2009-07-24 10:36:00,1.78919,1.78941,1.78919,1.78935,12705110.0
2009-07-24 10:37:00,1.78939,1.78942,1.78871,1.78919,2398729.0
2009-07-24 10:38:00,1.78922,1.78934,1.78916,1.78934,13241068.0
2009-07-24 10:39:00,1.78941,1.78941,1.78898,1.78898,2317281.0
2009-07-24 10:40:00,1.78872,1.78882,1.78859,1.78882,5481711.0
2009-07-24 10:41:00,1.78875,1.78882,1.78846,1.78846,4015961.0
2009-07-24 10:42:00,1.78842,1.78854,1.78842,1.78854,1960484.0
2009-07-24 10:43:00,1.78863,1.78893,1.78863,1.78893,66048142.0
2009-07-24 10:44:00,1.7888,1.78904,1.7888,1.78899,16430966.0
2009-07-24 10:45:00,1.78899,1.7891,1.78888,1.7891,2982522.0
2009-07-24 10:46:00,1.7891,1.78913,1.78888,1.78888,6784723.0
2009-07-24 10:47:00,1.78878,1.78878,1.78786,1.78786,8198861.0
2009-07-24 10:48:00,1.78789,1.78789,1.78764,1.78778,7422573.0
2009-07-24 10:49:00,1.78767,1.78779,1.78767,1.78773,3846978.0
2009-07-24 10:50:00,1.78767,1.78767,1.78733,1.78733,20037452.0
2009-07-24 10:51:00,1.78735,1.78736,1.78714,1.7872,9425721.0
2009-07-24 10:52:00,1.7872,1.7872,1.78663,1.78663,15933872.0
2009-07-24 10:53:00,1.78662,1.78672,1.78637,1.78637,17238016.0
2009-07-24 10:54:00,1.78615,1.78626,1.78614,1.78626,4968679.0
2009-07-24 10:55:00,1.78638,1.78651,1.78635,1.78645,9408476.0
2009-07-24 10:56:00,1.78635,1.78646,1.78632,1.78636,7293710.0
2009-07-24 10:57:00,1.78603,1.78611,1.78595,1.78595,1669569.0
2009-07-24 10:58:00,1.78592,1.78592,1.78572,1.78581,13608045.0
2009-07-24 10:59:00,1.78589,1.78589,1.78568,1.7857,4862038.0
2009-07-24 11:00:00,1.78566,1.78566,1.7853,1.7853,6332250.0
2009-07-24 11:01:00,1.78527,1.78529,1.78491,1.78491,3982186.0
2009-07-24 11:02:00,1.7849,1.7849,1.78458,1.78461,16441771.0
2009-07-24 11:03:00,1.78455,1.78457,1.78447,1.78447,28776993.0
2009-07-24 11:04:00,1.78438,1.78438,1.78395,1.78395,8474849.0
2009-07-24 11:05:00,1.78395,1.78395,1.78371,1.78372,2198799.0
2009-07-24 11:06:00,1.78372,1.78372,1.78348,1.78359,5383901.0
2009-07-24 11:07:00,1.78361,1.78361,1.78342,1.78343,9928945.0
2009-07-24 11:08:00,1.78342,1.78344,1.78334,1.78338,2380094.0
2009-07-24 11:09:00,1.78343,1.78361,1.78343,1.78346,5312225.0
2009-07-24 11:10:00,1.78352,1.78421,1.78352,1.78421,10101196.0
2009-07-24 11:11:00,1.78439,1.78472,1.78439,1.78465,4038910.0
2009-07-24 11:12:00,1.78468,1.78472,1.78451,1.7846,9006524.0
2009-07-24 11:13:00,1.78467,1.78476,1.78459,1.78467,5045932.0
2009-07-24 11:14:00,1.7847,1.78494,1.7847,1.78494,11320068.0
2009-07-24 11:15:00,1.78499,1.78566,1.78499,1.78552,18271377.0
2009-07-24 11:16:00,1.78551,1.78568,1.78546,1.78546,2092213.0
2009-07-24 11:17:00,1.78511,1.78555,1.78511,1.78541,49580209.0
2009-07-24 11:18:00,1.78567,1.7858,1.78546,1.78568,13268083.0
2009-07-24 11:19:00,1.78565,1.78565,1.78552,1.78557,4852501.0
2009-07-24 11:20:00,1.78563,1.78583,1.78563,1.78583,31864668.0
2009-07-24 11:21:00,1.78588,1.78603,1.78583,1.78583,12460148.0
2009-07-24 11:22:00,1.78568,1.78588,1.78568,1.78578,6701569.0
2009-07-24 11:23:00,1.78574,1.78574,1.78545,1.78562,4034155.0
2009-07-24 11:24:00,1.78563,1.78586,1.78563,1.78586,3234734.0
2009-07-24 11:25:00,1.78598,1.78622,1.78596,1.78622,14492864.0
2009-07-24 11:26:00,1.78624,1.78624,1.78613,1.78615,5600978.0
2009-07-24 11:27:00,1.78614,1.78614,1.7857,1.7857,72968376.0
2009-07-24 11:28:00,1.78553,1.78556,1.78543,1.78548,7106694.0
2009-07-24 11:29:00,1.78552,1.78573,1.78552,1.78573,7541587.0
2009-07-24 11:30:00,1.78563,1.78569,1.78556,1.78556,8097349.0
2009-07-24 11:31:00,1.78554,1.78554,1.78522,1.78522,27495248.0
2009-07-24 11:32:00,1.78516,1.78525,1.78503,1.78525,5673884.0
2009-07-24 11:33:00,1.78531,1.78539,1.7848,1.78483,12440501.0
2009-07-24 11:34:00,1.78485,1.78529,1.78485,1.78529,11881426.0
2009-07-24 11:35:00,1.78531,1.78554,1.7851,1.78537,10362256.0
2009-07-24 11:36:00,1.78532,1.78546,1.78531,1.78539,9950527.0
2009-07-24 11:37:00,1.78552,1.78564,1.78552,1.78554,7929297.0
2009-07-24 11:38:00,1.7852,1.78578,1.7852,1.78563,16888723.0
2009-07-24 11:39:00,1.78578,1.78578,1.78504,1.78515,25671204.0
2009-07-24 11:40:00,1.78497,1.78497,1.78448,1.78465,21266951.0
2009-07-24 11:41:00,1.78485,1.78511,1.78485,1.78508,52799138.0
2009-07-24 11:42:00,1.7852,1.78532,1.78514,1.78532,5051882.0
2009-07-24 11:43:00,1.78533,1.78545,1.78526,1.78545,15055248.0
2009-07-24 11:44:00,1.7854,1.78546,1.78535,1.78535,6753702.0
2009-07-24 11:45:00,1.78519,1.78519,1.78503,1.78504,10361422.0
2009-07-24 11:46:00,1.78513,1.78563,1.78513,1.78563,5695110.0
2009-07-24 11:47:00,1.78559,1.78572,1.78559,1.7856,7295236.0
2009-07-24 11:48:00,1.78536,1.78565,1.7853,1.78537,10482831.0
2009-07-24 11:49:00,1.78544,1.78551,1.78536,1.78551,14503170.0
2009-07-24 11:50:00,1.78547,1.78599,1.78547,1.78599,3772245.0
2009-07-24 11:51:00,1.78593,1.78594,1.78574,1.78574,2837256.0
2009-07-24 11:52:00,1.78568,1.78569,1.78545,1.78545,9368812.0
2009-07-24 11:53:00,1.78543,1.78545,1.78528,1.78528,5492336.0
2009-07-24 11:54:00,1.78534,1.78544,1.78531,1.78531,2318847.0
2009-07-24 11:55:00,1.78528,1.78528,1.785,1.785,2928053.0
2009-07-24 11:56:00,1.78505,1.78531,1.78503,1.78503,13078715.0
2009-07-24 11:57:00,1.78504,1.78514,1.785,1.78514,22706980.0
2009-07-24 11:58:00,1.78512,1.78527,1.78505,1.78505,8150603.0
2009-07-24 11:59:00,1.78502,1.78524,1.78502,1.78509,7066555.0
2009-07-24 12:00:00,1.78525,1.78528,1.7851,1.7851,41108172.0
2009-07-24 12:01:00,1.78511,1.78523,1.78493,1.78497,4974689.0
2009-07-24 12:02:00,1.78485,1.78487,1.7845,1.78487,27773421.0
2009-07-24 12:03:00,1.78494,1.78506,1.78482,1.78482,11355311.0
2009-07-24 12:04:00,1.78493,1.78496,1.78485,1.7849,32235200.0
2009-07-24 12:05:00,1.78482,1.78491,1.78468,1.78468,2993612.0
2009-07-24 12:06:00,1.78452,1.78473,1.78326,1.78473,8317426.0
2009-07-24 12:07:00,1.78466,1.7847,1.78455,1.78468,12937293.0
2009-07-24 12:08:00,1.78465,1.78465,1.78444,1.78451,10990323.0
2009-07-24 12:09:00,1.78446,1.78446,1.78395,1.78395,6028568.0
2009-07-24 12:10:00,1.78392,1.78392,1.7831,1.78361,5608969.0
2009-07-24 12:11:00,1.7837,1.78373,1.78368,1.78369,11528106.0
2009-07-24 12:12:00,1.78383,1.78418,1.78383,1.78418,16715787.0
2009-07-24 12:13:00,1.78414,1.78415,1.78384,1.78384,33144356.0
2009-07-24 12:14:00,1.78374,1.78417,1.78374,1.78417,5830088.0
2009-07-24 12:15:00,1.7843,1.78503,1.7843,1.78503,4298193.0
2009-07-24 12:16:00,1.78518,1.78574,1.78518,1.78574,2711533.0
2009-07-24 12:17:00,1.78582,1.78587,1.78563,1.78563,9118229.0
2009-07-24 12:18:00,1.78567,1.78569,1.78527,1.78527,13347688.0
2009-07-24 12:19:00,1.78539,1.78539,1.78519,1.78527,7192126.0
2009-07-24 12:20:00,1.78531,1.7855,1.78525,1.7855,9537300.0
2009-07-24 12:21:00,1.78554,1.78554,1.78533,1.78547,17943204.0
2009-07-24 12:22:00,1.78555,1.78574,1.78555,1.78574,5456545.0
2009-07-24 12:23:00,1.78562,1.78584,1.7856,1.7856,11527753.0
2009-07-24 12:24:00,1.78573,1.78586,1.78552,1.78586,11935167.0
2009-07-24 12:25:00,1.78599,1.78615,1.78539,1.78615,13402189.0
2009-07-24 12:26:00,1.78623,1.7867,1.78623,1.7867,6247408.0
2009-07-24 12:27:00,1.78659,1.78664,1.78643,1.7866,5237051.0
2009-07-24 12:28:00,1.78667,1.78667,1.78656,1.78661,5836803.0
2009-07-24 12:29:00,1.78675,1.78717,1.78675,1.78717,8251547.0
2009-07-24 12:30:00,1.7872,1.7872,1.78684,1.78684,2855291.0
2009-07-24 12:31:00,1.78671,1.78703,1.78671,1.78679,2768998.0
2009-07-24 12:32:00,1.78662,1.78662,1.78639,1.78639,11410221.0
2009-07-24 12:33:00,1.78635,1.78655,1.78635,1.78654,39701160.0
2009-07-24 12:34:00,1.78661,1.78676,1.78661,1.78676,4722509.0
2009-07-24 12:35:00,1.78658,1.78658,1.78619,1.78619,12036860.0
2009-07-24 12:36:00,1.78561,1.78629,1.78561,1.78629,6243733.0
2009-07-24 12:37:00,1.78631,1.78631,1.78612,1.78612,12751380.0
2009-07-24 12:38:00,1.78602,1.78602,1.78588,1.78588,11779047.0
2009-07-24 12:39:00,1.78601,1.78622,1.78601,1.78619,22387800.0
2009-07-24 12:40:00,1.78618,1.78634,1.78613,1.78634,5134477.0
2009-07-24 12:41:00,1.78633,1.7865,1.78633,1.78645,6771684.0
2009-07-24 12:42:00,1.78632,1.78637,1.78617,1.78631,5635621.0
2009-07-24 12:43:00,1.78619,1.78619,1.78596,1.78606,4209052.0
2009-07-24 12:44:00,1.78589,1.78602,1.78562,1.78597,6099713.0
2009-07-24 12:45:00,1.786,1.78619,1.786,1.78613,4141961.0
2009-07-24 12:46:00,1.7862,1.78628,1.78603,1.78623,14842554.0
2009-07-24 12:47:00,1.78614,1.78617,1.78588,1.78588,22288490.0
2009-07-24 12:48:00,1.78598,1.78621,1.78598,1.78613,24907624.0
2009-07-24 12:49:00,1.78607,1.78607,1.78529,1.78529,14242230.0
2009-07-24 12:50:00,1.78519,1.78519,1.78506,1.78506,5825900.0
2009-07-24 12:51:00,1.78504,1.78504,1.78463,1.785,56721138.0
2009-07-24 12:52:00,1.78502,1.78502,1.78482,1.78488,3782310.0
2009-07-24 12:53:00,1.78471,1.7848,1.78463,1.78463,8582421.0
2009-07-24 12:54:00,1.78458,1.78458,1.78426,1.78432,3382953.0
2009-07-24 12:55:00,1.78411,1.78422,1.78404,1.78404,8971786.0
2009-07-24 12:56:00,1.78421,1.78436,1.78421,1.78425,10069382.0
2009-07-24 12:57:00,1.78421,1.78421,1.78391,1.78395,6872829.0
2009-07-24 12:58:00,1.78399,1.78399,1.7839,1.7839,3292782.0
2009-07-24 12:59:00,1.78382,1.78396,1.78376,1.78396,6410419.0
2009-07-24 13:00:00,1.78393,1.78398,1.78372,1.78372,6311441.0
2009-07-24 13:01:00,1.78361,1.78361,1.78329,1.78335,38903016.0
2009-07-24 13:02:00,1.78325,1.78325,1.78291,1.78316,4497957.0
2009-07-24 13:03:00,1.78318,1.78384,1.78318,1.78384,12001608.0
2009-07-24 13:04:00,1.78387,1.78409,1.78387,1.7839,5538045.0
2009-07-24 13:05:00,1.78379,1.78382,1.78373,1.78374,13218065.0
2009-07-24 13:06:00,1.78371,1.78376,1.78358,1.78358,6374288.0
2009-07-24 13:07:00,1.78347,1.78372,1.78337,1.78372,3871424.0
2009-07-24 13:08:00,1.78372,1.78374,1.78361,1.78361,7265950.0
2009-07-24 13:09:00,1.78364,1.78371,1.78352,1.78352,22726640.0
2009-07-24 13:10:00,1.78349,1.7836,1.78339,1.7836,6019798.0
2009-07-24 13:11:00,1.78369,1.78386,1.78369,1.78371,16584612.0
2009-07-24 13:12:00,1.78367,1.78367,1.78267,1.78267,4261111.0
2009-07-24 13:13:00,1.78272,1.78291,1.78272,1.78283,7331102.0
2009-07-24 13:14:00,1.78295,1.78327,1.78295,1.78327,8492736.0
2009-07-24 13:15:00,1.78334,1.78361,1.78334,1.78334,5661882.0
2009-07-24 13:16:00,1.78335,1.78344,1.78321,1.78321,2312926.0
2009-07-24 13:17:00,1.78309,1.78309,1.78258,1.78258,6542760.0
2009-07-24 13:18:00,1.78266,1.78298,1.78261,1.78298,2455735.0
2009-07-24 13:19:00,1.78301,1.78339,1.78299,1.78339,8345923.0
2009-07-24 13:20:00,1.78336,1.7834,1.78321,1.78321,5919082.0
2009-07-24 13:21:00,1.78327,1.7834,1.78318,1.78336,14729501.0
2009-07-24 13:22:00,1.78343,1.78343,1.78298,1.78298,30772330.0
2009-07-24 13:23:00,1.78274,1.78274,1.78233,1.78235,9191129.0
2009-07-24 13:24:00,1.78238,1.78238,1.78198,1.78221,9086344.0
2009-07-24 13:25:00,1.78218,1.7822,1.78203,1.78203,10510985.0
2009-07-24 13:26:00,1.78212,1.78233,1.78178,1.78233,9769581.0
2009-07-24 13:27:00,1.78233,1.78247,1.78228,1.78247,22373010.0
2009-07-24 13:28:00,1.7824,1.7824,1.78176,1.78176,7050636.0
2009-07-24 13:29:00,1.78166,1.78177,1.78135,1.78135,10662362.0
2009-07-24 13:30:00,1.78132,1.78143,1.78111,1.78143,5954110.0
2009-07-24 13:31:00,1.7815,1.7815,1.77998,1.77998,9399379.0
2009-07-24 13:32:00,1.78148,1.78148,1.7813,1.78132,1596531.0
2009-07-24 13:33:00,1.78137,1.78162,1.78137,1.78151,17676912.0
2009-07-24 13:34:00,1.78139,1.78139,1.7811,1.78115,6164075.0
2009-07-24 13:35:00,1.78106,1.78106,1.7807,1.78105,2660733.0
2009-07-24 13:36:00,1.78115,1.78176,1.78013,1.78176,5682446.0
2009-07-24 13:37:00,1.78186,1.78198,1.78186,1.78187,36106058.0
2009-07-24 13:38:00,1.7818,1.7818,1.78143,1.78143,11663720.0
2009-07-24 13:39:00,1.78131,1.78149,1.78123,1.78149,3069177.0
2009-07-24 13:40:00,1.78143,1.78143,1.78125,1.78132,5623055.0
2009-07-24 13:41:00,1.78119,1.78133,1.78101,1.78101,1887690.0
2009-07-24 13:42:00,1.78103,1.78135,1.78103,1.78135,6979389.0
2009-07-24 13:43:00,1.78139,1.78139,1.78111,1.78111,7410792.0
2009-07-24 13:44:00,1.78107,1.78107,1.78058,1.78058,25038411.0
2009-07-24 13:45:00,1.78046,1.78098,1.78046,1.78098,5303597.0
2009-07-24 13:46:00,1.781,1.78115,1.78096,1.78115,15629215.0
2009-07-24 13:47:00,1.78115,1.78115,1.78074,1.78074,35036784.0
2009-07-24 13:48:00,1.78068,1.781,1.78068,1.781,5355724.0
2009-07-24 13:49:00,1.78102,1.78106,1.78088,1.78106,21267356.0
2009-07-24 13:50:00,1.78108,1.78135,1.78094,1.78135,4758922.0
2009-07-24 13:51:00,1.78143,1.78181,1.78143,1.78181,4215462.0
2009-07-24 13:52:00,1.78175,1.78175,1.78132,1.78132,7051768.0
2009-07-24 13:53:00,1.78115,1.78115,1.78069,1.78081,6972204.0
2009-07-24 13:54:00,1.78065,1.78067,1.78041,1.78061,4427905.0
2009-07-24 13:55:00,1.78048,1.78048,1.78002,1.78002,5043383.0
2009-07-24 13:56:00,1.77987,1.77987,1.77941,1.77985,7646915.0
2009-07-24 13:57:00,1.77989,1.78032,1.77989,1.78032,8572032.0
2009-07-24 13:58:00,1.78042,1.78042,1.78003,1.78021,12408958.0
2009-07-24 13:59:00,1.78026,1.78026,1.77929,1.77929,11353184.0
2009-07-24 14:00:00,1.779,1.779,1.77866,1.77866,3753555.0
2009-07-24 14:01:00,1.77843,1.77845,1.77832,1.77835,4810404.0
2009-07-24 14:02:00,1.77835,1.77846,1.77831,1.77846,50891720.0
2009-07-24 14:03:00,1.77858,1.77923,1.77858,1.77923,35359520.0
2009-07-24 14:04:00,1.77922,1.77922,1.77885,1.77885,4138617.0
2009-07-24 14:05:00,1.77862,1.77862,1.77792,1.77812,35690215.0
2009-07-24 14:06:00,1.77795,1.77795,1.77742,1.77742,5200326.0
2009-07-24 14:07:00,1.77737,1.77737,1.77664,1.777,14585251.0
2009-07-24 14:08:00,1.77712,1.77725,1.77703,1.77715,12485467.0
2009-07-24 14:09:00,1.77703,1.77703,1.77673,1.77694,4702265.0
2009-07-24 14:10:00,1.77703,1.77723,1.77703,1.77703,7636134.0
2009-07-24 14:11:00,1.77698,1.77699,1.77661,1.77661,16804657.0
2009-07-24 14:12:00,1.77643,1.77711,1.77643,1.77711,6215723.0
2009-07-24 14:13:00,1.77711,1.77722,1.77709,1.77722,10506761.0
2009-07-24 14:14:00,1.77725,1.77727,1.77697,1.77697,12741336.0
2009-07-24 14:15:00,1.77696,1.77707,1.77693,1.77693,8523865.0
2009-07-24 14:16:00,1.77695,1.77695,1.7767,1.7767,8362235.0
2009-07-24 14:17:00,1.77694,1.77717,1.77694,1.77706,5173815.0
2009-07-24 14:18:00,1.77722,1.77732,1.77714,1.77716,7780030.0
2009-07-24 14:19:00,1.7771,1.7771,1.77663,1.77663,13766205.0
2009-07-24 14:20:00,1.77658,1.77685,1.77658,1.77674,2073318.0
2009-07-24 14:21:00,1.77673,1.77686,1.77653,1.77686,15319261.0
2009-07-24 14:22:00,1.777,1.77708,1.77683,1.77708,4516925.0
2009-07-24 14:23:00,1.77709,1.77727,1.77701,1.77727,7774678.0
2009-07-24 14:24:00,1.77727,1.77753,1.77727,1.77739,7841357.0
2009-07-24 14:25:00,1.77734,1.77734,1.77713,1.77723,15793424.0
2009-07-24 14:26:00,1.77714,1.77714,1.77678,1.77683,4448334.0
2009-07-24 14:27:00,1.77673,1.77681,1.77667,1.77674,19613582.0
2009-07-24 14:28:00,1.77672,1.77679,1.77662,1.77662,8286216.0
2009-07-24 14:29:00,1.77655,1.77671,1.77644,1.77671,3847690.0
2009-07-24 14:30:00,1.77673,1.77694,1.77671,1.77694,7234723.0
2009-07-24 14:31:00,1.77716,1.7772,1.77705,1.77718,10965039.0
2009-07-24 14:32:00,1.77723,1.77753,1.77723,1.77725,6032428.0
2009-07-24 14:33:00,1.77723,1.77723,1.77674,1.77677,12828736.0
2009-07-24 14:34:00,1.77671,1.77675,1.7766,1.77675,1688156.0
2009-07-24 14:35:00,1.77671,1.77695,1.77671,1.77679,124398351.0
2009-07-24 14:36:00,1.77664,1.77668,1.77637,1.77637,6020349.0
2009-07-24 14:37:00,1.77629,1.77629,1.77611,1.77629,3762271.0
2009-07-24 14:38:00,1.77641,1.77652,1.77635,1.77635,2008032.0
2009-07-24 14:39:00,1.77635,1.77635,1.7758,1.7758,7065002.0
2009-07-24 14:40:00,1.77567,1.77567,1.77544,1.77546,6101995.0
2009-07-24 14:41:00,1.77539,1.77539,1.77509,1.77512,5614269.0
2009-07-24 14:42:00,1.77518,1.77537,1.77506,1.77537,7751087.0
2009-07-24 14:43:00,1.77538,1.77538,1.77526,1.77526,3049662.0
2009-07-24 14:44:00,1.77531,1.77544,1.77531,1.77544,55773738.0
2009-07-24 14:45:00,1.77544,1.77567,1.77532,1.77532,32194056.0
2009-07-24 14:46:00,1.77522,1.77522,1.77505,1.77505,6327120.0
2009-07-24 14:47:00,1.77487,1.77487,1.77441,1.77467,6208146.0
2009-07-24 14:48:00,1.77461,1.77461,1.77372,1.77388,8359142.0
2009-07-24 14:49:00,1.77398,1.77413,1.77396,1.77408,9410831.0
2009-07-24 14:50:00,1.77415,1.77474,1.77415,1.77471,8064248.0
2009-07-24 14:51:00,1.77475,1.77503,1.77475,1.77483,60419619.0
2009-07-24 14:52:00,1.77478,1.77496,1.77435,1.77486,9275481.0
2009-07-24 14:53:00,1.77505,1.77523,1.77504,1.77523,12795197.0
2009-07-24 14:54:00,1.77514,1.77514,1.77482,1.77489,4704897.0
2009-07-24 14:55:00,1.77488,1.77488,1.77475,1.77484,3678131.0
2009-07-24 14:56:00,1.77465,1.7748,1.77465,1.77476,15215575.0
2009-07-24 14:57:00,1.77467,1.77477,1.77458,1.77477,11354213.0
2009-07-24 14:58:00,1.77478,1.77486,1.77466,1.77486,13529209.0
2009-07-24 14:59:00,1.77492,1.77495,1.77463,1.77463,29170112.0
2009-07-24 15:00:00,1.77466,1.77517,1.77466,1.77517,9848978.0
2009-07-24 15:01:00,1.77527,1.77555,1.77527,1.77555,40830472.0
2009-07-24 15:02:00,1.77565,1.77592,1.77565,1.77569,18608279.0
2009-07-24 15:03:00,1.77575,1.77605,1.77575,1.77605,3881990.0
2009-07-24 15:04:00,1.77609,1.77636,1.77595,1.77636,8551160.0
2009-07-24 15:05:00,1.77631,1.77632,1.77601,1.77601,6426558.0
2009-07-24 15:06:00,1.77599,1.77599,1.77586,1.77586,1069418.0
2009-07-24 15:07:00,1.77578,1.77578,1.77448,1.77448,27063391.0
2009-07-24 15:08:00,1.77431,1.77431,1.77392,1.77392,5438982.0
2009-07-24 15:09:00,1.77403,1.77417,1.774,1.77409,3347264.0
2009-07-24 15:10:00,1.77412,1.77446,1.7741,1.77446,53528675.0
2009-07-24 15:11:00,1.77455,1.77483,1.77452,1.77483,1932493.0
2009-07-24 15:12:00,1.77499,1.77534,1.77499,1.77534,6057092.0
2009-07-24 15:13:00,1.7753,1.7753,1.7752,1.7752,10663144.0
2009-07-24 15:14:00,1.77518,1.7758,1.77518,1.7758,5269377.0
2009-07-24 15:15:00,1.77589,1.77589,1.77511,1.77523,6927128.0
2009-07-24 15:16:00,1.77525,1.77544,1.77522,1.77522,5210820.0
2009-07-24 15:17:00,1.77516,1.77516,1.77487,1.775,68392140.0
2009-07-24 15:18:00,1.77498,1.77508,1.77489,1.77489,12460402.0
2009-07-24 15:19:00,1.77498,1.77553,1.77498,1.77553,42842007.0
2009-07-24 15:20:00,1.77562,1.77586,1.77562,1.77586,19872386.0
2009-07-24 15:21:00,1.77593,1.77593,1.77553,1.77567,7536393.0
2009-07-24 15:22:00,1.77562,1.77562,1.77488,1.77488,1988403.0
2009-07-24 15:23:00,1.77446,1.77531,1.77446,1.77491,9393976.0
2009-07-24 15:24:00,1.77498,1.7756,1.77498,1.7756,5677614.0
2009-07-24 15:25:00,1.7757,1.77586,1.7757,1.7758,11418923.0
2009-07-24 15:26:00,1.77585,1.77653,1.77585,1.77653,19174373.0
2009-07-24 15:27:00,1.77672,1.77691,1.7767,1.77683,22951476.0
2009-07-24 15:28:00,1.77681,1.77687,1.7767,1.77684,42610944.0
2009-07-24 15:29:00,1.77682,1.77716,1.77665,1.77699,8468878.0
2009-07-24 15:30:00,1.77694,1.777,1.77686,1.77696,5397362.0
2009-07-24 15:31:00,1.7769,1.7769,1.77657,1.77657,12324823.0
2009-07-24 15:32:00,1.77638,1.77638,1.77598,1.77598,6238733.0
2009-07-24 15:33:00,1.77596,1.77596,1.77536,1.77536,29468304.0
2009-07-24 15:34:00,1.7753,1.77536,1.77503,1.77503,4818278.0
2009-07-24 15:35:00,1.77512,1.77525,1.77499,1.77525,3469809.0
2009-07-24 15:36:00,1.77525,1.77555,1.77525,1.77555,7340262.0
2009-07-24 15:37:00,1.77573,1.77593,1.77568,1.77568,2003321.0
2009-07-24 15:38:00,1.77554,1.77556,1.77536,1.77556,11805173.0
2009-07-24 15:39:00,1.77565,1.77598,1.77552,1.77598,2528282.0
2009-07-24 15:40:00,1.77603,1.77615,1.77603,1.77615,119219925.0
2009-07-24 15:41:00,1.77614,1.77614,1.77565,1.77565,60333393.0
2009-07-24 15:42:00,1.77565,1.77572,1.77559,1.77572,1667662.0
2009-07-24 15:43:00,1.77574,1.77594,1.77573,1.77594,25414480.0
2009-07-24 15:44:00,1.77609,1.7765,1.77598,1.7765,7180410.0
2009-07-24 15:45:00,1.77663,1.7769,1.77652,1.77662,67644907.0
2009-07-24 15:46:00,1.77671,1.77696,1.77671,1.77683,6700917.0
2009-07-24 15:47:00,1.77683,1.77719,1.77683,1.77708,6260889.0
2009-07-24 15:48:00,1.77709,1.77753,1.77709,1.77753,16867439.0
2009-07-24 15:49:00,1.77765,1.7778,1.77764,1.77764,7376676.0
2009-07-24 15:50:00,1.77758,1.77778,1.77752,1.77773,29924259.0
2009-07-24 15:51:00,1.77773,1.7779,1.77766,1.7779,11239747.0
2009-07-24 15:52:00,1.77805,1.77841,1.77805,1.77827,10654600.0
2009-07-24 15:53:00,1.77803,1.77803,1.77708,1.77708,3006512.0
2009-07-24 15:54:00,1.77703,1.77703,1.77666,1.77666,18016848.0
2009-07-24 15:55:00,1.77664,1.77675,1.77657,1.77675,5015933.0
2009-07-24 15:56:00,1.77678,1.77688,1.77664,1.77664,3125060.0
2009-07-24 15:57:00,1.77669,1.77679,1.77669,1.77676,3480883.0
2009-07-24 15:58:00,1.77685,1.7773,1.77685,1.77725,2803748.0
2009-07-24 15:59:00,1.7772,1.77741,1.7772,1.7772,27626760.0
2009-07-24 16:00:00,1.77722,1.7775,1.77712,1.7775,19520610.0
2009-07-24 16:01:00,1.7775,1.77763,1.77733,1.77763,11205369.0
2009-07-24 16:02:00,1.77769,1.7779,1.77769,1.77778,5599323.0
2009-07-24 16:03:00,1.77774,1.77829,1.77774,1.77829,7119743.0
2009-07-24 16:04:00,1.77789,1.7782,1.77789,1.77818,5463499.0
2009-07-24 16:05:00,1.77814,1.7782,1.77797,1.77798,3074965.0
2009-07-24 16:06:00,1.77775,1.77775,1.77731,1.77731,45212000.0
2009-07-24 16:07:00,1.77741,1.77769,1.77741,1.77763,4850294.0
2009-07-24 16:08:00,1.77766,1.77781,1.77766,1.77777,12725294.0
2009-07-24 16:09:00,1.77789,1.77818,1.77789,1.77818,7574074.0
2009-07-24 16:10:00,1.77821,1.77846,1.77821,1.77846,3738438.0
2009-07-24 16:11:00,1.77847,1.77857,1.77838,1.77845,46338503.0
2009-07-24 16:12:00,1.77823,1.77823,1.77768,1.77768,4369552.0
2009-07-24 16:13:00,1.77769,1.77769,1.77743,1.77764,8531600.0
2009-07-24 16:14:00,1.7777,1.77792,1.77765,1.77792,3468517.0
2009-07-24 16:15:00,1.77801,1.77825,1.77801,1.77821,40292754.0
2009-07-24 16:16:00,1.77811,1.77816,1.77787,1.77787,3777912.0
2009-07-24 16:17:00,1.77793,1.77818,1.77793,1.77818,4802606.0
2009-07-24 16:18:00,1.77808,1.77822,1.77806,1.77822,9176931.0
2009-07-24 16:19:00,1.77831,1.7784,1.77828,1.77828,9723712.0
2009-07-24 16:20:00,1.77821,1.77824,1.77814,1.77816,4813941.0
2009-07-24 16:21:00,1.77796,1.77816,1.77795,1.77816,7168941.0
2009-07-24 16:22:00,1.77836,1.77861,1.77836,1.77861,11987611.0
2009-07-24 16:23:00,1.77858,1.77858,1.77815,1.77832,4179219.0
2009-07-24 16:24:00,1.77818,1.77818,1.7775,1.7775,2713952.0
2009-07-24 16:25:00,1.77742,1.77742,1.77692,1.77712,5379434.0
2009-07-24 16:26:00,1.77717,1.77737,1.77717,1.77737,2119910.0
2009-07-24 16:27:00,1.77745,1.77753,1.7773,1.7773,7543324.0
2009-07-24 16:28:00,1.77736,1.77748,1.77683,1.77748,5830097.0
2009-07-24 16:29:00,1.77748,1.77748,1.7774,1.77747,4218275.0
2009-07-24 16:30:00,1.77736,1.77738,1.77722,1.77737,3310769.0
2009-07-24 16:31:00,1.77738,1.77751,1.77726,1.77751,1757712.0
2009-07-24 16:32:00,1.77762,1.77806,1.77762,1.77806,46316450.0
2009-07-24 16:33:00,1.77819,1.77841,1.77819,1.77841,48780930.0
2009-07-24 16:34:00,1.77854,1.77874,1.77851,1.77863,13024441.0
2009-07-24 16:35:00,1.77851,1.77854,1.77841,1.77841,150059574.0
2009-07-24 16:36:00,1.77851,1.77886,1.77851,1.77881,4155112.0
2009-07-24 16:37:00,1.77884,1.77891,1.77882,1.77891,16977569.0
2009-07-24 16:38:00,1.77903,1.77921,1.77903,1.7792,18941162.0
2009-07-24 16:39:00,1.77918,1.77928,1.77891,1.77891,30599499.0
2009-07-24 16:40:00,1.77888,1.77888,1.77861,1.77861,7904013.0
2009-07-24 16:41:00,1.77853,1.77853,1.77765,1.77765,12180000.0
2009-07-24 16:42:00,1.77764,1.77767,1.77732,1.77748,2156000.0
2009-07-24 16:43:00,1.77743,1.77743,1.77723,1.77725,8707580.0
2009-07-24 16:44:00,1.77715,1.77715,1.77609,1.77638,44286828.0
2009-07-24 16:45:00,1.77651,1.77662,1.77612,1.77612,4020013.0
2009-07-24 16:46:00,1.77597,1.77597,1.7754,1.7754,14152945.0
2009-07-24 16:47:00,1.77545,1.77561,1.77543,1.77558,31481152.0
2009-07-24 16:48:00,1.77556,1.77565,1.77538,1.77561,13463082.0
2009-07-24 16:49:00,1.77568,1.77571,1.77562,1.77565,4840799.0
2009-07-24 16:50:00,1.77575,1.77596,1.77566,1.77566,7631283.0
2009-07-24 16:51:00,1.77553,1.77553,1.77513,1.77513,11560160.0
2009-07-24 16:52:00,1.77507,1.77528,1.77507,1.7751,9538107.0
2009-07-24 16:53:00,1.77499,1.77499,1.77471,1.77474,4993161.0
2009-07-24 16:54:00,1.77478,1.77491,1.77463,1.77491,8397966.0
2009-07-24 16:55:00,1.77489,1.77489,1.77466,1.77466,3836555.0
2009-07-24 16:56:00,1.7748,1.7748,1.77451,1.77453,31279248.0
2009-07-24 16:57:00,1.77461,1.77473,1.77461,1.77472,7165432.0
2009-07-24 16:58:00,1.77475,1.77491,1.77467,1.77467,57717100.0
2009-07-24 16:59:00,1.77452,1.77452,1.77401,1.77401,8301520.0
2009-07-24 17:00:00,1.77396,1.77398,1.77366,1.77366,6511092.0
2009-07-24 17:01:00,1.77375,1.77394,1.77346,1.77394,18573199.0
2009-07-24 17:02:00,1.77411,1.77446,1.77411,1.77446,4341488.0
2009-07-24 17:03:00,1.7746,1.7748,1.77457,1.77467,80480029.0
2009-07-24 17:04:00,1.77461,1.77519,1.77461,1.77519,2053911.0
2009-07-24 17:05:00,1.77526,1.77577,1.77522,1.77577,16535706.0
2009-07-24 17:06:00,1.77583,1.77685,1.77578,1.77685,14044973.0
2009-07-24 17:07:00,1.77696,1.77718,1.77685,1.77718,14751210.0
2009-07-24 17:08:00,1.77731,1.77746,1.77724,1.77736,3334420.0
2009-07-24 17:09:00,1.77736,1.77737,1.77732,1.77736,5067941.0
2009-07-24 17:10:00,1.7774,1.7774,1.77701,1.77709,4723259.0
2009-07-24 17:11:00,1.77708,1.77711,1.77683,1.77683,12277230.0
2009-07-24 17:12:00,1.77687,1.77714,1.7768,1.7768,10549010.0
2009-07-24 17:13:00,1.77677,1.777,1.77677,1.77682,17957160.0
2009-07-24 17:14:00,1.77683,1.77703,1.7767,1.77703,8669915.0
2009-07-24 17:15:00,1.77707,1.7773,1.7769,1.7769,4170777.0
2009-07-24 17:16:00,1.77681,1.77684,1.77664,1.77667,90353181.0
2009-07-24 17:17:00,1.77668,1.77718,1.77668,1.77718,4006668.0
2009-07-24 17:18:00,1.77724,1.77737,1.77722,1.77722,4243562.0
2009-07-24 17:19:00,1.77576,1.7772,1.77576,1.77713,4056556.0
2009-07-24 17:20:00,1.77723,1.77723,1.77701,1.77713,4656492.0
2009-07-24 17:21:00,1.77711,1.77711,1.777,1.77704,1745775.0
2009-07-24 17:22:00,1.77716,1.77768,1.77696,1.77768,2977546.0
2009-07-24 17:23:00,1.77771,1.77781,1.77768,1.77768,3512150.0
2009-07-24 17:24:00,1.77782,1.77808,1.77781,1.77808,3898430.0
2009-07-24 17:25:00,1.77803,1.7781,1.77791,1.77791,26139470.0
2009-07-24 17:26:00,1.7778,1.7778,1.77756,1.77756,25847955.0
2009-07-24 17:27:00,1.77755,1.77783,1.77755,1.77783,3249904.0
2009-07-24 17:28:00,1.77784,1.7781,1.77784,1.77796,8904441.0
2009-07-24 17:29:00,1.77798,1.77802,1.77794,1.77798,35186410.0
2009-07-24 17:30:00,1.778,1.77821,1.778,1.77813,6766519.0
2009-07-24 17:31:00,1.77805,1.77805,1.77776,1.77776,5449276.0
2009-07-24 17:32:00,1.77771,1.77775,1.77767,1.77768,15313298.0
2009-07-24 17:33:00,1.77774,1.77807,1.77761,1.77807,6224729.0
2009-07-24 17:34:00,1.77814,1.77863,1.77814,1.77863,13764165.0
2009-07-24 17:35:00,1.77882,1.77895,1.77876,1.77886,8976190.0
2009-07-24 17:36:00,1.77888,1.77899,1.77877,1.77895,7188281.0
2009-07-24 17:37:00,1.77881,1.77907,1.77867,1.77867,4554796.0
2009-07-24 17:38:00,1.77901,1.77901,1.7789,1.7789,2177330.0
2009-07-24 17:39:00,1.77882,1.77882,1.77859,1.77877,5164302.0
2009-07-24 17:40:00,1.77868,1.77872,1.77858,1.77872,12382756.0
2009-07-24 17:41:00,1.77873,1.77879,1.77857,1.77879,18188148.0
2009-07-24 17:42:00,1.77893,1.77912,1.77893,1.77912,6636184.0
2009-07-24 17:43:00,1.77901,1.7792,1.779,1.77909,17579397.0
2009-07-24 17:44:00,1.77911,1.77933,1.77911,1.77911,25354648.0
2009-07-24 17:45:00,1.77898,1.779,1.7785,1.77872,10591895.0
2009-07-24 17:46:00,1.77869,1.77869,1.77849,1.77849,12142900.0
2009-07-24 17:47:00,1.77851,1.7787,1.7784,1.7787,5666335.0
2009-07-24 17:48:00,1.7788,1.77896,1.77879,1.77896,7615150.0
2009-07-24 17:49:00,1.77898,1.77905,1.7789,1.77905,4234906.0
2009-07-24 17:50:00,1.77905,1.77935,1.77905,1.77935,13599838.0
2009-07-24 17:51:00,1.77941,1.77941,1.77924,1.77924,20236791.0
2009-07-24 17:52:00,1.77928,1.77963,1.77928,1.77962,2113919.0
2009-07-24 17:53:00,1.77971,1.77995,1.77971,1.77995,1972242.0
2009-07-24 17:54:00,1.77986,1.78061,1.77986,1.78061,6029842.0
2009-07-24 17:55:00,1.78055,1.78059,1.78043,1.78048,76739215.0
2009-07-24 17:56:00,1.78059,1.78063,1.78038,1.78038,12109324.0
2009-07-24 17:57:00,1.78045,1.78049,1.78043,1.78049,9973232.0
2009-07-24 17:58:00,1.78047,1.78066,1.78047,1.78061,4462520.0
2009-07-24 17:59:00,1.78057,1.78077,1.78057,1.78077,3034849.0
2009-07-24 18:00:00,1.78072,1.78072,1.78041,1.78059,15118056.0
2009-07-24 18:01:00,1.78071,1.78077,1.78067,1.78074,4364455.0
2009-07-24 18:02:00,1.78073,1.78073,1.7803,1.78062,10858230.0
2009-07-24 18:03:00,1.78074,1.78074,1.78057,1.78063,5621019.0
2009-07-24 18:04:00,1.7806,1.78075,1.78052,1.78075,8112382.0
2009-07-24 18:05:00,1.78081,1.78106,1.7808,1.78106,23603238.0
2009-07-24 18:06:00,1.78113,1.78136,1.78113,1.78133,4549225.0
2009-07-24 18:07:00,1.78141,1.78179,1.78141,1.7817,19034906.0
2009-07-24 18:08:00,1.78152,1.78152,1.78115,1.78115,8362096.0
2009-07-24 18:09:00,1.78122,1.78126,1.78113,1.78113,1990394.0
2009-07-24 18:10:00,1.78105,1.78112,1.78102,1.78102,7349993.0
2009-07-24 18:11:00,1.781,1.78111,1.78081,1.78081,8857914.0
2009-07-24 18:12:00,1.78073,1.78073,1.78057,1.78063,23904816.0
2009-07-24 18:13:00,1.78063,1.78063,1.78041,1.7805,23239472.0
2009-07-24 18:14:00,1.78059,1.78065,1.78029,1.78065,4400024.0
2009-07-24 18:15:00,1.78078,1.78096,1.78078,1.78082,8021609.0
2009-07-24 18:16:00,1.78094,1.78099,1.78077,1.78099,8122606.0
2009-07-24 18:17:00,1.78101,1.78101,1.7806,1.78099,6242080.0
2009-07-24 18:18:00,1.78099,1.78107,1.78097,1.78107,8947469.0
2009-07-24 18:19:00,1.78104,1.78143,1.78104,1.78143,34247928.0
2009-07-24 18:20:00,1.78151,1.78151,1.78128,1.78144,10761907.0
2009-07-24 18:21:00,1.78159,1.78176,1.78159,1.78175,6351525.0
2009-07-24 18:22:00,1.78169,1.7818,1.78138,1.78174,2768415.0
2009-07-24 18:23:00,1.78172,1.78172,1.7814,1.78166,5795921.0
2009-07-24 18:24:00,1.7816,1.78165,1.7801,1.78144,2834674.0
2009-07-24 18:25:00,1.78138,1.78141,1.78124,1.78124,5907974.0
2009-07-24 18:26:00,1.78113,1.78113,1.7809,1.7809,6306697.0
2009-07-24 18:27:00,1.78095,1.78095,1.78085,1.78085,25421361.0
2009-07-24 18:28:00,1.78082,1.78082,1.78066,1.78077,11139250.0
2009-07-24 18:29:00,1.78083,1.78152,1.7798,1.78152,33281267.0
2009-07-24 18:30:00,1.7815,1.7815,1.78065,1.78065,3024331.0
2009-07-24 18:31:00,1.78071,1.78078,1.78071,1.78072,13732479.0
2009-07-24 18:32:00,1.78076,1.78094,1.78076,1.78089,5765947.0
2009-07-24 18:33:00,1.78092,1.78094,1.78077,1.78089,7355426.0
2009-07-24 18:34:00,1.78101,1.78116,1.78098,1.78098,11762127.0
2009-07-24 18:35:00,1.7809,1.78125,1.7809,1.78125,22308150.0
2009-07-24 18:36:00,1.78136,1.78139,1.7812,1.78128,8419020.0
2009-07-24 18:37:00,1.7812,1.7812,1.78105,1.7811,10114920.0
2009-07-24 18:38:00,1.78096,1.78106,1.78088,1.78088,2723768.0
2009-07-24 18:39:00,1.78073,1.78082,1.78061,1.78063,3746016.0
2009-07-24 18:40:00,1.78075,1.78083,1.78069,1.78083,6634400.0
2009-07-24 18:41:00,1.78091,1.781,1.78085,1.78087,4654114.0
2009-07-24 18:42:00,1.78085,1.78102,1.78085,1.781,3691440.0
2009-07-24 18:43:00,1.78116,1.78149,1.78116,1.78143,53673930.0
2009-07-24 18:44:00,1.78132,1.78132,1.78101,1.78106,3141368.0
2009-07-24 18:45:00,1.78109,1.78122,1.78102,1.78118,8549743.0
2009-07-24 18:46:00,1.78135,1.78139,1.78126,1.78126,7681631.0
2009-07-24 18:47:00,1.78129,1.78134,1.78127,1.78134,13867988.0
2009-07-24 18:48:00,1.78135,1.7815,1.78129,1.78144,4673087.0
2009-07-24 18:49:00,1.7813,1.78135,1.78122,1.78128,21540902.0
2009-07-24 18:50:00,1.78121,1.78127,1.78121,1.78126,48420162.0
2009-07-24 18:51:00,1.78129,1.78144,1.78129,1.78142,55997163.0
2009-07-24 18:52:00,1.78151,1.78158,1.78135,1.78135,5715353.0
2009-07-24 18:53:00,1.78132,1.78132,1.78104,1.78113,18088112.0
2009-07-24 18:54:00,1.78111,1.78121,1.7811,1.7812,6953361.0
2009-07-24 18:55:00,1.78117,1.78117,1.78103,1.78103,7688659.0
2009-07-24 18:56:00,1.78096,1.78132,1.78092,1.78132,2099400.0
2009-07-24 18:57:00,1.78139,1.7814,1.78118,1.7814,10758222.0
2009-07-24 18:58:00,1.78138,1.7815,1.78138,1.7815,9645484.0
2009-07-24 18:59:00,1.78144,1.78189,1.78144,1.78189,11908997.0
2009-07-24 19:00:00,1.78208,1.78226,1.78186,1.782,8176136.0
2009-07-24 19:01:00,1.7819,1.7819,1.78163,1.78163,2810541.0
2009-07-24 19:02:00,1.78163,1.78189,1.78161,1.78189,7964351.0
2009-07-24 19:03:00,1.78186,1.78193,1.78181,1.78181,5634055.0
2009-07-24 19:04:00,1.78195,1.78227,1.78195,1.78227,1834503.0
2009-07-24 19:05:00,1.78235,1.78273,1.78235,1.78273,3461330.0
2009-07-24 19:06:00,1.78275,1.78278,1.78232,1.78249,8579543.0
2009-07-24 19:07:00,1.78246,1.78247,1.78213,1.78214,7052008.0
2009-07-24 19:08:00,1.78206,1.78215,1.78197,1.7821,2861941.0
2009-07-24 19:09:00,1.78218,1.7823,1.78218,1.7822,31589228.0
2009-07-24 19:10:00,1.78216,1.78222,1.78194,1.78217,4458116.0
2009-07-24 19:11:00,1.78224,1.78242,1.78215,1.78233,9391266.0
2009-07-24 19:12:00,1.78237,1.78255,1.78235,1.78255,125781407.0
2009-07-24 19:13:00,1.78255,1.78256,1.78246,1.78256,2497244.0
2009-07-24 19:14:00,1.78258,1.78258,1.78224,1.78225,4291680.0
2009-07-24 19:15:00,1.78228,1.78234,1.7822,1.78234,12399325.0
2009-07-24 19:16:00,1.78234,1.78259,1.78232,1.78259,4619375.0
2009-07-24 19:17:00,1.78269,1.78304,1.78269,1.783,13518168.0
2009-07-24 19:18:00,1.78316,1.78371,1.78316,1.78371,4654968.0
2009-07-24 19:19:00,1.78374,1.78374,1.7834,1.7834,7145138.0
2009-07-24 19:20:00,1.78334,1.78334,1.78323,1.78324,4461172.0
2009-07-24 19:21:00,1.78318,1.78336,1.78313,1.78336,7202732.0
2009-07-24 19:22:00,1.78327,1.78332,1.78321,1.78325,10977925.0
2009-07-24 19:23:00,1.78336,1.78342,1.78336,1.78339,7218221.0
2009-07-24 19:24:00,1.7833,1.7833,1.7831,1.78329,8108601.0
2009-07-24 19:25:00,1.78347,1.78392,1.78347,1.78392,26484024.0
2009-07-24 19:26:00,1.78391,1.78391,1.78378,1.78387,6474833.0
2009-07-24 19:27:00,1.78374,1.78399,1.78374,1.78399,10430062.0
2009-07-24 19:28:00,1.78413,1.78439,1.78413,1.78439,6249699.0
2009-07-24 19:29:00,1.7844,1.7844,1.78425,1.78425,4877755.0
2009-07-24 19:30:00,1.78422,1.78445,1.78413,1.78445,7885934.0
2009-07-24 19:31:00,1.78442,1.78442,1.78404,1.78404,3242310.0
2009-07-24 19:32:00,1.78405,1.78409,1.78364,1.78364,21975663.0
2009-07-24 19:33:00,1.78353,1.78353,1.78316,1.78316,8496454.0
2009-07-24 19:34:00,1.783,1.783,1.78291,1.78296,4546790.0
2009-07-24 19:35:00,1.78295,1.78296,1.78284,1.78284,3512916.0
2009-07-24 19:36:00,1.78284,1.78296,1.78278,1.78296,5800132.0
2009-07-24 19:37:00,1.78304,1.78314,1.7828,1.78314,4144644.0
2009-07-24 19:38:00,1.78322,1.7833,1.78321,1.78321,6592053.0
2009-07-24 19:39:00,1.78324,1.78332,1.78315,1.78327,20069690.0
2009-07-24 19:40:00,1.78324,1.78335,1.78324,1.7833,7787922.0
2009-07-24 19:41:00,1.78342,1.78373,1.78342,1.78373,9236625.0
2009-07-24 19:42:00,1.78383,1.78385,1.78375,1.78383,4865335.0
2009-07-24 19:43:00,1.78361,1.78361,1.78333,1.78345,3274809.0
2009-07-24 19:44:00,1.78354,1.78354,1.78323,1.78323,6082466.0
2009-07-24 19:45:00,1.78331,1.78344,1.78331,1.7834,13411992.0
2009-07-24 19:46:00,1.78344,1.78396,1.78344,1.78396,5086221.0
2009-07-24 19:47:00,1.78404,1.78416,1.78394,1.78405,9251153.0
2009-07-24 19:48:00,1.78414,1.78438,1.78414,1.78416,2364800.0
2009-07-24 19:49:00,1.78417,1.78421,1.78405,1.78421,14158364.0
2009-07-24 19:50:00,1.78416,1.78416,1.78392,1.78392,17837920.0
2009-07-24 19:51:00,1.78394,1.78407,1.78394,1.78401,31358600.0
2009-07-24 19:52:00,1.78409,1.78424,1.78409,1.78417,14084807.0
2009-07-24 19:53:00,1.78414,1.78414,1.78401,1.78412,6837774.0
2009-07-24 19:54:00,1.78415,1.78434,1.78415,1.78421,3372709.0
2009-07-24 19:55:00,1.78434,1.78434,1.78412,1.78418,7302495.0
2009-07-24 19:56:00,1.78415,1.78415,1.784,1.78403,6175771.0
2009-07-24 19:57:00,1.7841,1.78425,1.7841,1.78412,9899158.0
2009-07-24 19:58:00,1.78413,1.78413,1.78405,1.78407,19750710.0
2009-07-24 19:59:00,1.78408,1.78414,1.78396,1.78414,6755382.0
2009-07-24 20:00:00,1.78417,1.7842,1.78405,1.78405,9458686.0
2009-07-24 20:01:00,1.78422,1.78425,1.78406,1.78419,9331665.0
2009-07-24 20:02:00,1.78421,1.78425,1.78412,1.78412,18362796.0
2009-07-24 20:03:00,1.78405,1.78412,1.78395,1.78403,9367408.0
2009-07-24 20:04:00,1.78399,1.78399,1.78379,1.78379,27233089.0
2009-07-24 20:05:00,1.78382,1.784,1.78367,1.78367,9207355.0
2009-07-24 20:06:00,1.7838,1.78387,1.78231,1.78357,2816247.0
2009-07-24 20:07:00,1.78344,1.78344,1.7833,1.78334,7066605.0
2009-07-24 20:08:00,1.78344,1.78346,1.78333,1.78333,8009926.0
2009-07-24 20:09:00,1.78327,1.78338,1.78321,1.78338,10426577.0
2009-07-24 20:10:00,1.78334,1.78334,1.78319,1.78319,9489456.0
2009-07-24 20:11:00,1.78324,1.78332,1.78313,1.78317,14237106.0
2009-07-24 20:12:00,1.78319,1.78325,1.78277,1.78277,13197545.0
2009-07-24 20:13:00,1.78285,1.78285,1.78256,1.78256,12001680.0
2009-07-24 20:14:00,1.7825,1.7825,1.782,1.78233,4429116.0
2009-07-24 20:15:00,1.78231,1.78238,1.78212,1.7823,9072779.0
2009-07-24 20:16:00,1.78241,1.78251,1.78234,1.78246,1867791.0
2009-07-24 20:17:00,1.78249,1.78256,1.78249,1.78249,4561028.0
2009-07-24 20:18:00,1.78233,1.78233,1.78175,1.78191,3770728.0
2009-07-24 20:19:00,1.78181,1.78181,1.78169,1.78169,4009278.0
2009-07-24 20:20:00,1.78175,1.78209,1.78175,1.78191,6471138.0
2009-07-24 20:21:00,1.78189,1.78199,1.78146,1.78187,7938124.0
2009-07-24 20:22:00,1.7818,1.7818,1.78026,1.78154,6456302.0
2009-07-24 20:23:00,1.78149,1.78149,1.7813,1.7813,12616318.0
2009-07-24 20:24:00,1.78136,1.78138,1.78121,1.78138,11356462.0
2009-07-24 20:25:00,1.7813,1.7813,1.78105,1.78105,3432759.0
2009-07-24 20:26:00,1.78107,1.78127,1.78102,1.78127,6451670.0
2009-07-24 20:27:00,1.78142,1.78164,1.78142,1.78164,3980495.0
2009-07-24 20:28:00,1.78166,1.78166,1.78144,1.78144,7310682.0
2009-07-24 20:29:00,1.78132,1.78132,1.78093,1.78096,5122691.0
2009-07-24 20:30:00,1.78096,1.78114,1.78096,1.78114,12188567.0
2009-07-24 20:31:00,1.78126,1.78133,1.78113,1.78113,16146702.0
2009-07-24 20:32:00,1.78114,1.78121,1.78105,1.78118,7650972.0
2009-07-24 20:33:00,1.78098,1.78098,1.78075,1.78075,6627587.0
2009-07-24 20:34:00,1.78058,1.78068,1.78024,1.78057,6811305.0
2009-07-24 20:35:00,1.78062,1.78063,1.78049,1.7805,5397337.0
2009-07-24 20:36:00,1.78049,1.78066,1.78049,1.78061,4782880.0
2009-07-24 20:37:00,1.7806,1.78064,1.78008,1.78045,20026171.0
2009-07-24 20:38:00,1.78045,1.78058,1.78036,1.78058,9571343.0
2009-07-24 20:39:00,1.7806,1.78066,1.78053,1.78066,4438910.0
2009-07-24 20:40:00,1.78073,1.78073,1.78047,1.7805,15500248.0
2009-07-24 20:41:00,1.78052,1.78052,1.78025,1.78038,5625139.0
2009-07-24 20:42:00,1.78039,1.78056,1.78039,1.78056,11388885.0
2009-07-24 20:43:00,1.78071,1.7809,1.78071,1.78081,2984077.0
2009-07-24 20:44:00,1.78089,1.7809,1.7808,1.78082,11879474.0
2009-07-24 20:45:00,1.78078,1.78085,1.78049,1.78072,2528781.0
2009-07-24 20:46:00,1.78066,1.78066,1.7805,1.78053,7474339.0
2009-07-24 20:47:00,1.7806,1.78065,1.78057,1.78057,3356204.0
2009-07-24 20:48:00,1.78059,1.78059,1.78027,1.78053,2565400.0
2009-07-24 20:49:00,1.78061,1.7807,1.78061,1.78063,16719351.0
2009-07-24 20:50:00,1.78054,1.78078,1.78054,1.78078,7584956.0
2009-07-24 20:51:00,1.78089,1.7809,1.78072,1.78072,7372213.0
2009-07-24 20:52:00,1.78066,1.78066,1.78047,1.78062,6764651.0
2009-07-24 20:53:00,1.78059,1.78071,1.78057,1.78071,4665667.0
2009-07-24 20:54:00,1.78073,1.78073,1.78044,1.78071,7506473.0
2009-07-24 20:55:00,1.78072,1.78074,1.78066,1.78066,9075795.0
2009-07-24 20:56:00,1.78053,1.78053,1.7803,1.7803,7311984.0
2009-07-24 20:57:00,1.78047,1.78066,1.78047,1.78066,3257273.0
2009-07-24 20:58:00,1.78064,1.78075,1.7806,1.7806,9868457.0
2009-07-24 20:59:00,1.78056,1.7806,1.78053,1.7806,11078410.0
2009-07-24 21:00:00,1.78051,1.78051,1.78025,1.78025,5252302.0
2009-07-24 21:01:00,1.78025,1.78027,1.78009,1.78017,8421785.0
2009-07-24 21:02:00,1.78026,1.78031,1.78014,1.78031,6157740.0
2009-07-24 21:03:00,1.78024,1.7803,1.78013,1.7803,12655624.0
2009-07-24 21:04:00,1.78039,1.78044,1.78031,1.78041,13979079.0
2009-07-24 21:05:00,1.78045,1.78045,1.78028,1.78028,3646752.0
2009-07-24 21:06:00,1.78028,1.78035,1.77996,1.78035,6732724.0
2009-07-24 21:07:00,1.78046,1.78064,1.78038,1.78064,12448176.0
2009-07-24 21:08:00,1.7807,1.7808,1.78064,1.7808,7758939.0
2009-07-24 21:09:00,1.78078,1.78078,1.7806,1.78073,6702476.0
2009-07-24 21:10:00,1.78072,1.78072,1.78021,1.78021,12420123.0
2009-07-24 21:11:00,1.77997,1.77997,1.77982,1.77997,8856315.0
2009-07-24 21:12:00,1.78,1.78009,1.78,1.78009,10120548.0
2009-07-24 21:13:00,1.7801,1.7801,1.77986,1.77986,16588871.0
2009-07-24 21:14:00,1.77973,1.77975,1.77965,1.77965,69767966.0
2009-07-24 21:15:00,1.7797,1.77977,1.77955,1.77973,3006776.0
2009-07-24 21:16:00,1.77976,1.77976,1.77939,1.77939,9746688.0
2009-07-24 21:17:00,1.77934,1.77934,1.77924,1.77931,5158353.0
2009-07-24 21:18:00,1.77939,1.77949,1.77926,1.77949,11076786.0
2009-07-24 21:19:00,1.77958,1.77983,1.77958,1.77983,9906998.0
2009-07-24 21:20:00,1.77982,1.77983,1.77972,1.77975,15596601.0
2009-07-24 21:21:00,1.77961,1.77982,1.7795,1.77976,16337612.0
2009-07-24 21:22:00,1.77969,1.78003,1.77969,1.77997,14824550.0
2009-07-24 21:23:00,1.77994,1.77999,1.77981,1.77994,6431227.0
2009-07-24 21:24:00,1.77989,1.78013,1.77973,1.78013,6524820.0
2009-07-24 21:25:00,1.78004,1.78004,1.77967,1.77981,8264826.0
2009-07-24 21:26:00,1.77989,1.78002,1.77986,1.77988,11185260.0
2009-07-24 21:27:00,1.77984,1.78005,1.77984,1.78005,3626086.0
2009-07-24 21:28:00,1.78003,1.78003,1.77957,1.77996,10503601.0
2009-07-24 21:29:00,1.78005,1.78007,1.77995,1.77997,10566848.0
2009-07-24 21:30:00,1.78002,1.78006,1.77989,1.77998,9065067.0
2009-07-24 21:31:00,1.77994,1.78008,1.77993,1.77993,17973024.0
2009-07-24 21:32:00,1.77995,1.77995,1.77988,1.7799,4299989.0
2009-07-24 21:33:00,1.77987,1.77987,1.77971,1.77971,5288566.0
2009-07-24 21:34:00,1.77975,1.77975,1.77962,1.77966,15850512.0
2009-07-24 21:35:00,1.77956,1.7797,1.77956,1.77969,16777626.0
2009-07-24 21:36:00,1.77969,1.77972,1.77962,1.77972,14456635.0
2009-07-24 21:37:00,1.77971,1.77983,1.77971,1.77983,5608590.0
2009-07-24 21:38:00,1.77998,1.78014,1.77998,1.78006,11630345.0
2009-07-24 21:39:00,1.78003,1.78008,1.77993,1.77993,12392228.0
2009-07-24 21:40:00,1.77978,1.77984,1.77973,1.7798,36397788.0
2009-07-24 21:41:00,1.77996,1.78017,1.77996,1.78004,11209604.0
2009-07-24 21:42:00,1.78005,1.78005,1.77986,1.77986,12484781.0
2009-07-24 21:43:00,1.77991,1.77991,1.77933,1.77935,6651400.0
2009-07-24 21:44:00,1.77931,1.77931,1.77849,1.77849,2286611.0
2009-07-24 21:45:00,1.77833,1.77833,1.77783,1.77783,4876370.0
2009-07-24 21:46:00,1.77778,1.77791,1.77742,1.77791,7559032.0
2009-07-24 21:47:00,1.77776,1.77778,1.77763,1.77774,23444172.0
2009-07-24 21:48:00,1.77802,1.77818,1.77797,1.77797,11920099.0
2009-07-24 21:49:00,1.77805,1.77829,1.77797,1.77829,22843918.0
2009-07-24 21:50:00,1.77825,1.7785,1.77825,1.7785,4898433.0
2009-07-24 21:51:00,1.77888,1.77918,1.77888,1.77918,4092107.0
2009-07-24 21:52:00,1.77922,1.77938,1.77922,1.77926,13118498.0
2009-07-24 21:53:00,1.77937,1.77965,1.77937,1.77965,12211456.0
2009-07-24 21:54:00,1.77976,1.77977,1.77966,1.77971,7432285.0
2009-07-24 21:55:00,1.77965,1.77971,1.77937,1.77937,11721569.0
2009-07-24 21:56:00,1.77915,1.77916,1.77894,1.77912,9158406.0
2009-07-24 21:57:00,1.77859,1.7795,1.77859,1.77947,19234361.0
2009-07-24 21:58:00,1.77941,1.77941,1.77899,1.77902,7396198.0
2009-07-24 21:59:00,1.77893,1.77893,1.77819,1.77819,11203674.0
2009-07-24 22:00:00,1.77824,1.77863,1.77824,1.77863,4458181.0
2009-07-24 22:01:00,1.77875,1.77891,1.77875,1.77891,3840603.0
2009-07-24 22:02:00,1.77888,1.77888,1.77865,1.77878,7957273.0
2009-07-24 22:03:00,1.77894,1.77903,1.77891,1.77891,10301428.0
2009-07-24 22:04:00,1.7788,1.77896,1.77864,1.77896,5430789.0
2009-07-24 22:05:00,1.77912,1.77928,1.77912,1.77928,6708837.0
2009-07-24 22:06:00,1.77937,1.77956,1.77937,1.77952,4658400.0
2009-07-24 22:07:00,1.77963,1.78002,1.77963,1.78002,5566746.0
2009-07-24 22:08:00,1.78006,1.78024,1.78006,1.78024,19505813.0
2009-07-24 22:09:00,1.78027,1.78057,1.78027,1.78054,3466452.0
2009-07-24 22:10:00,1.78022,1.78069,1.78022,1.78069,6889896.0
2009-07-24 22:11:00,1.78114,1.78118,1.78105,1.78116,6715698.0
2009-07-24 22:12:00,1.78115,1.78115,1.78099,1.78104,5338162.0
2009-07-24 22:13:00,1.78102,1.78165,1.78102,1.78165,4927993.0
2009-07-24 22:14:00,1.78168,1.78194,1.78168,1.78194,4138513.0
2009-07-24 22:15:00,1.78192,1.78231,1.78192,1.78231,5733814.0
2009-07-24 22:16:00,1.78232,1.78239,1.78199,1.78232,29445418.0
2009-07-24 22:17:00,1.78219,1.78219,1.78199,1.78206,6259961.0
2009-07-24 22:18:00,1.78213,1.78235,1.7821,1.78235,6573214.0
2009-07-24 22:19:00,1.78188,1.78213,1.78162,1.78162,9190298.0
2009-07-24 22:20:00,1.78208,1.78219,1.78076,1.78216,4464079.0
2009-07-24 22:21:00,1.78203,1.78218,1.7818,1.78213,21626710.0
2009-07-24 22:22:00,1.78222,1.78225,1.78181,1.78182,14290893.0
2009-07-24 22:23:00,1.78226,1.78229,1.78218,1.78219,12254350.0
2009-07-24 22:24:00,1.78221,1.78224,1.78208,1.78208,11203660.0
2009-07-24 22:25:00,1.78188,1.78188,1.7817,1.7818,3946228.0
2009-07-24 22:26:00,1.78195,1.78228,1.78195,1.78226,14846771.0
2009-07-24 22:27:00,1.78206,1.78208,1.78192,1.78196,38758815.0
2009-07-24 22:28:00,1.78191,1.78232,1.78191,1.78232,4682141.0
2009-07-24 22:29:00,1.78218,1.78271,1.78218,1.78269,12116095.0
2009-07-24 22:30:00,1.78277,1.78285,1.78267,1.78267,5355799.0
2009-07-24 22:31:00,1.78276,1.7828,1.78261,1.7828,2848290.0
2009-07-24 22:32:00,1.78281,1.78335,1.78281,1.78335,6334322.0
2009-07-24 22:33:00,1.78331,1.78336,1.78316,1.78316,5031080.0
2009-07-24 22:34:00,1.78335,1.78339,1.78289,1.78336,15410227.0
2009-07-24 22:35:00,1.78339,1.78392,1.78339,1.78386,14780995.0
2009-07-24 22:36:00,1.78391,1.78397,1.78371,1.78397,4940319.0
2009-07-24 22:37:00,1.78405,1.78437,1.78405,1.78437,6317342.0
2009-07-24 22:38:00,1.7844,1.78448,1.7844,1.78445,11900377.0
2009-07-24 22:39:00,1.7845,1.78486,1.7844,1.7844,4364680.0
2009-07-24 22:40:00,1.78479,1.78485,1.78472,1.78479,3471128.0
2009-07-24 22:41:00,1.78491,1.78504,1.78453,1.78471,8718744.0
2009-07-24 22:42:00,1.7849,1.78516,1.7849,1.78516,5017655.0
2009-07-24 22:43:00,1.78524,1.78554,1.78497,1.78534,7402877.0
2009-07-24 22:44:00,1.78552,1.78558,1.78548,1.78555,7802631.0
2009-07-24 22:45:00,1.78552,1.78552,1.7853,1.78535,3228766.0
2009-07-24 22:46:00,1.78536,1.78536,1.78507,1.78512,3730991.0
2009-07-24 22:47:00,1.78512,1.78512,1.78428,1.78428,13121110.0
2009-07-24 22:48:00,1.78425,1.78471,1.78425,1.78471,3230596.0
2009-07-24 22:49:00,1.78466,1.78481,1.78461,1.78472,8782176.0
2009-07-24 22:50:00,1.78464,1.78464,1.78423,1.78423,6297453.0
2009-07-24 22:51:00,1.78424,1.78444,1.78412,1.78438,3394535.0
2009-07-24 22:52:00,1.78433,1.78455,1.78433,1.78454,3869447.0
2009-07-24 22:53:00,1.78481,1.78502,1.78481,1.785,4491019.0
2009-07-24 22:54:00,1.78493,1.78493,1.7846,1.78485,15493208.0
2009-07-24 22:55:00,1.78483,1.78523,1.78483,1.78523,13158603.0
2009-07-24 22:56:00,1.78513,1.78531,1.78496,1.78531,16665848.0
2009-07-24 22:57:00,1.78531,1.78531,1.78461,1.78488,8096132.0
2009-07-24 22:58:00,1.78477,1.78477,1.78404,1.78404,3053016.0
2009-07-24 22:59:00,1.7841,1.78436,1.7841,1.78425,5542069.0
2009-07-26 23:00:00,1.78681,1.78681,1.78655,1.78678,10021161.0
2009-07-26 23:01:00,1.78689,1.78714,1.78679,1.78714,4976176.0
2009-07-26 23:02:00,1.78707,1.78712,1.78688,1.78694,13661138.0
2009-07-26 23:03:00,1.78688,1.78712,1.78674,1.78674,18713110.0
2009-07-26 23:04:00,1.78687,1.78687,1.78672,1.78672,14101622.0
2009-07-26 23:05:00,1.7866,1.78663,1.78643,1.78643,34358160.0
2009-07-26 23:06:00,1.78653,1.78685,1.78653,1.78672,6681032.0
2009-07-26 23:07:00,1.78652,1.78652,1.78638,1.78651,4802355.0
2009-07-26 23:08:00,1.78667,1.78712,1.78667,1.78712,15292426.0
2009-07-26 23:09:00,1.78717,1.78726,1.78717,1.78726,10848029.0
2009-07-26 23:10:00,1.78727,1.78742,1.78699,1.78742,11153122.0
2009-07-26 23:11:00,1.78734,1.78757,1.78734,1.78746,6587393.0
2009-07-26 23:12:00,1.78758,1.78772,1.78752,1.78769,15229172.0
2009-07-26 23:13:00,1.78768,1.78768,1.7875,1.7875,6822851.0
2009-07-26 23:14:00,1.78742,1.78742,1.78724,1.78724,9329972.0
2009-07-26 23:15:00,1.78708,1.78709,1.78687,1.78697,15634443.0
2009-07-26 23:16:00,1.78696,1.78696,1.78672,1.78678,6148165.0
2009-07-26 23:17:00,1.78676,1.78676,1.78623,1.78648,15429941.0
2009-07-26 23:18:00,1.78655,1.7869,1.78655,1.78674,4979950.0
2009-07-26 23:19:00,1.78682,1.78698,1.7868,1.78698,5591731.0
2009-07-26 23:20:00,1.78708,1.78708,1.78673,1.78673,9296004.0
2009-07-26 23:21:00,1.78687,1.78687,1.78667,1.78668,5616055.0
2009-07-26 23:22:00,1.78667,1.78667,1.78615,1.78621,8516372.0
2009-07-26 23:23:00,1.7862,1.78633,1.78613,1.78615,3570205.0
2009-07-26 23:24:00,1.78597,1.78609,1.78597,1.78602,1259435.0
2009-07-26 23:25:00,1.78587,1.78602,1.78583,1.78588,9729598.0
2009-07-26 23:26:00,1.78595,1.78595,1.78575,1.78594,7425329.0
2009-07-26 23:27:00,1.78602,1.78614,1.78594,1.78614,6502739.0
2009-07-26 23:28:00,1.78617,1.78639,1.78617,1.78639,4657264.0
2009-07-26 23:29:00,1.78651,1.7866,1.78644,1.78644,9787866.0
2009-07-26 23:30:00,1.78633,1.78633,1.78594,1.78599,7366395.0
2009-07-26 23:31:00,1.78595,1.78603,1.78569,1.78585,5436322.0
2009-07-26 23:32:00,1.78587,1.78587,1.78562,1.78581,4778445.0
2009-07-26 23:33:00,1.78577,1.78577,1.78516,1.78561,19719942.0
2009-07-26 23:34:00,1.78557,1.78557,1.78533,1.78533,10222960.0
2009-07-26 23:35:00,1.78541,1.78541,1.78524,1.78529,4520783.0
2009-07-26 23:36:00,1.78529,1.78529,1.78508,1.78508,19276011.0
2009-07-26 23:37:00,1.78507,1.78507,1.78482,1.78482,3909224.0
2009-07-26 23:38:00,1.78479,1.78479,1.78463,1.78479,11381822.0
2009-07-26 23:39:00,1.78457,1.78457,1.78426,1.78426,14647680.0
2009-07-26 23:40:00,1.78433,1.78433,1.78405,1.78405,6499273.0
2009-07-26 23:41:00,1.78398,1.78427,1.78398,1.7841,8856465.0
2009-07-26 23:42:00,1.78395,1.78395,1.78384,1.78388,8513053.0
2009-07-26 23:43:00,1.78373,1.7841,1.78372,1.7841,11037876.0
2009-07-26 23:44:00,1.78416,1.78417,1.78351,1.78351,9247891.0
2009-07-26 23:45:00,1.78391,1.78391,1.78364,1.78365,5117742.0
2009-07-26 23:46:00,1.78375,1.78375,1.78358,1.78361,5529624.0
2009-07-26 23:47:00,1.78358,1.78358,1.7835,1.78351,4581016.0
2009-07-26 23:48:00,1.78344,1.78345,1.78317,1.78341,6067282.0
2009-07-26 23:49:00,1.78331,1.78369,1.78331,1.78369,35956960.0
2009-07-26 23:50:00,1.78371,1.78371,1.78348,1.78348,12484737.0
2009-07-26 23:51:00,1.78358,1.78385,1.78354,1.78385,5806737.0
2009-07-26 23:52:00,1.78392,1.78403,1.78392,1.78399,7937474.0
2009-07-26 23:53:00,1.78396,1.78408,1.78385,1.78405,9505803.0
2009-07-26 23:54:00,1.78401,1.78434,1.78385,1.78423,9880936.0
2009-07-26 23:55:00,1.78411,1.78445,1.78409,1.78409,13984306.0
2009-07-26 23:56:00,1.78419,1.7843,1.78413,1.78423,21947299.0
2009-07-26 23:57:00,1.78413,1.78435,1.78413,1.78431,10703176.0
2009-07-26 23:58:00,1.78435,1.78458,1.78435,1.78458,9583249.0
2009-07-26 23:59:00,1.7845,1.78457,1.78431,1.78431,8839400.0
2009-07-27 00:00:00,1.78442,1.78452,1.78442,1.78452,14182411.0
2009-07-27 00:01:00,1.78446,1.78457,1.78446,1.78446,2817022.0
2009-07-27 00:02:00,1.78466,1.7849,1.78466,1.78469,6295493.0
2009-07-27 00:03:00,1.7845,1.7845,1.7843,1.78431,5264325.0
2009-07-27 00:04:00,1.78436,1.78438,1.78413,1.78415,10603042.0
2009-07-27 00:05:00,1.78409,1.78427,1.78409,1.78412,10123216.0
2009-07-27 00:06:00,1.784,1.78401,1.78378,1.78378,5239312.0
2009-07-27 00:07:00,1.78366,1.78366,1.78333,1.78333,6248352.0
2009-07-27 00:08:00,1.78345,1.78345,1.78311,1.78311,8049192.0
2009-07-27 00:09:00,1.78313,1.78315,1.783,1.78302,14027455.0
2009-07-27 00:10:00,1.783,1.783,1.78283,1.78283,3960252.0
2009-07-27 00:11:00,1.78278,1.78278,1.78237,1.78237,10826907.0
2009-07-27 00:12:00,1.78239,1.78239,1.78179,1.78212,13758325.0
2009-07-27 00:13:00,1.78225,1.78225,1.78185,1.78185,4282011.0
2009-07-27 00:14:00,1.78198,1.782,1.78192,1.78192,6376931.0
2009-07-27 00:15:00,1.78183,1.78224,1.7818,1.78224,10958725.0
2009-07-27 00:16:00,1.78222,1.78222,1.78198,1.78198,4115574.0
2009-07-27 00:17:00,1.78198,1.78224,1.78198,1.78214,4536206.0
2009-07-27 00:18:00,1.7822,1.78241,1.7822,1.78222,4452656.0
2009-07-27 00:19:00,1.78202,1.78243,1.78192,1.78243,4122791.0
2009-07-27 00:20:00,1.78246,1.7829,1.78246,1.7829,10489242.0
2009-07-27 00:21:00,1.78294,1.78294,1.78273,1.78293,5048077.0
2009-07-27 00:22:00,1.78299,1.7831,1.78292,1.78302,4929108.0
2009-07-27 00:23:00,1.78298,1.78302,1.78272,1.78272,7421434.0
2009-07-27 00:24:00,1.78273,1.78287,1.78272,1.78272,4150559.0
2009-07-27 00:25:00,1.78281,1.78293,1.78275,1.7828,3393473.0
2009-07-27 00:26:00,1.78284,1.78297,1.78284,1.78286,11314706.0
2009-07-27 00:27:00,1.78288,1.78288,1.78259,1.78259,7459319.0
2009-07-27 00:28:00,1.78263,1.78271,1.78247,1.78271,13027564.0
2009-07-27 00:29:00,1.78273,1.78296,1.7827,1.78292,6372280.0
2009-07-27 00:30:00,1.78287,1.78287,1.78262,1.78272,5911913.0
2009-07-27 00:31:00,1.7828,1.78305,1.78268,1.78296,5576211.0
2009-07-27 00:32:00,1.78296,1.78301,1.78274,1.78301,9920446.0
2009-07-27 00:33:00,1.78298,1.7831,1.78294,1.78301,22284950.0
2009-07-27 00:34:00,1.78309,1.78316,1.78307,1.78307,6913709.0
2009-07-27 00:35:00,1.78314,1.78322,1.78314,1.78322,5840640.0
2009-07-27 00:36:00,1.78329,1.78329,1.78308,1.78319,7160041.0
2009-07-27 00:37:00,1.7832,1.7832,1.78305,1.78317,8017366.0
2009-07-27 00:38:00,1.78321,1.78332,1.78321,1.78323,27220473.0
2009-07-27 00:39:00,1.78321,1.78321,1.78295,1.7831,6229614.0
2009-07-27 00:40:00,1.78317,1.78336,1.78316,1.78336,4173932.0
2009-07-27 00:41:00,1.78338,1.78364,1.78338,1.78355,16052250.0
2009-07-27 00:42:00,1.78362,1.78362,1.7835,1.7836,15893828.0
2009-07-27 00:43:00,1.78357,1.78363,1.78349,1.78349,9238947.0
2009-07-27 00:44:00,1.7835,1.7835,1.78301,1.78314,4152742.0
2009-07-27 00:45:00,1.78325,1.78326,1.78302,1.78302,3094996.0
2009-07-27 00:46:00,1.78267,1.78296,1.78267,1.78281,5430322.0
2009-07-27 00:47:00,1.78277,1.78282,1.78255,1.78282,3229959.0
2009-07-27 00:48:00,1.78289,1.78307,1.78289,1.78306,4117949.0
2009-07-27 00:49:00,1.78299,1.78321,1.78299,1.78309,5418910.0
2009-07-27 00:50:00,1.78314,1.78314,1.78301,1.78302,6587280.0
2009-07-27 00:51:00,1.78288,1.78298,1.78264,1.78264,9369693.0
2009-07-27 00:52:00,1.7829,1.78303,1.78281,1.78281,760671.0
2009-07-27 00:53:00,1.78301,1.7834,1.78301,1.78338,3896840.0
2009-07-27 00:54:00,1.7834,1.7834,1.78323,1.78326,10936380.0
2009-07-27 00:55:00,1.78311,1.78321,1.78301,1.78301,4429013.0
2009-07-27 00:56:00,1.78308,1.78314,1.78303,1.78307,9178424.0
2009-07-27 00:57:00,1.78299,1.78319,1.78299,1.78315,25701039.0
2009-07-27 00:58:00,1.7832,1.78332,1.7832,1.78332,9468607.0
2009-07-27 00:59:00,1.78348,1.78374,1.78348,1.78374,5836458.0
2009-07-27 01:00:00,1.78379,1.78408,1.78379,1.78408,5031646.0
2009-07-27 01:01:00,1.78411,1.7842,1.78402,1.7842,1345940.0
2009-07-27 01:02:00,1.78405,1.78424,1.78405,1.78416,5075391.0
2009-07-27 01:03:00,1.78408,1.7843,1.78407,1.7843,4856684.0
2009-07-27 01:04:00,1.78439,1.78445,1.78433,1.78438,7682630.0
2009-07-27 01:05:00,1.78436,1.78444,1.78436,1.7844,2347182.0
2009-07-27 01:06:00,1.7843,1.7843,1.78396,1.78396,8459191.0
2009-07-27 01:07:00,1.78408,1.78422,1.78398,1.78422,18195924.0
2009-07-27 01:08:00,1.78422,1.78436,1.78411,1.78436,12482554.0
2009-07-27 01:09:00,1.78435,1.78456,1.78435,1.78449,4749673.0
2009-07-27 01:10:00,1.78442,1.78445,1.78436,1.78437,4387534.0
2009-07-27 01:11:00,1.78441,1.7845,1.78438,1.78438,12431573.0
2009-07-27 01:12:00,1.78435,1.78438,1.78403,1.78403,4642372.0
2009-07-27 01:13:00,1.78411,1.78411,1.78393,1.78393,7701104.0
2009-07-27 01:14:00,1.78388,1.78393,1.7838,1.78381,3349428.0
2009-07-27 01:15:00,1.78376,1.7838,1.78359,1.78366,9284001.0
2009-07-27 01:16:00,1.78362,1.78362,1.78349,1.7835,7014893.0
2009-07-27 01:17:00,1.78346,1.78346,1.78296,1.78334,7181348.0
2009-07-27 01:18:00,1.7833,1.7833,1.78312,1.78316,4160230.0
2009-07-27 01:19:00,1.78315,1.78315,1.78262,1.78262,7613424.0
2009-07-27 01:20:00,1.78261,1.7828,1.78216,1.7828,4605921.0
2009-07-27 01:21:00,1.78276,1.78296,1.78276,1.78296,10371355.0
2009-07-27 01:22:00,1.78293,1.7831,1.78286,1.7831,7502899.0
2009-07-27 01:23:00,1.78321,1.78334,1.78312,1.78333,6395925.0
2009-07-27 01:24:00,1.78335,1.78342,1.78329,1.78342,5578764.0
2009-07-27 01:25:00,1.78346,1.78356,1.7832,1.78356,4539748.0
2009-07-27 01:26:00,1.78355,1.78374,1.78351,1.78374,3295799.0
2009-07-27 01:27:00,1.78365,1.78365,1.78352,1.78352,9325677.0
2009-07-27 01:28:00,1.78353,1.78353,1.78317,1.78336,6514706.0
2009-07-27 01:29:00,1.78338,1.78344,1.78327,1.78327,11087619.0
2009-07-27 01:30:00,1.78334,1.78361,1.78334,1.78357,11344886.0
2009-07-27 01:31:00,1.7836,1.78365,1.78354,1.78355,10057711.0
2009-07-27 01:32:00,1.78349,1.78358,1.78336,1.78342,9297330.0
2009-07-27 01:33:00,1.7834,1.7834,1.78326,1.78326,8556752.0
2009-07-27 01:34:00,1.78336,1.78366,1.78336,1.78349,9113407.0
2009-07-27 01:35:00,1.78359,1.78367,1.78348,1.78348,7102776.0
2009-07-27 01:36:00,1.78342,1.78355,1.78338,1.78355,7742197.0
2009-07-27 01:37:00,1.78355,1.78406,1.78355,1.78397,27386940.0
2009-07-27 01:38:00,1.78398,1.78405,1.7839,1.78396,12410192.0
2009-07-27 01:39:00,1.78388,1.78388,1.78345,1.78358,3579914.0
2009-07-27 01:40:00,1.78351,1.78352,1.78338,1.78342,4417010.0
2009-07-27 01:41:00,1.78335,1.78335,1.78307,1.78309,5389852.0
2009-07-27 01:42:00,1.78312,1.78321,1.78305,1.78305,7799345.0
2009-07-27 01:43:00,1.78309,1.78311,1.78305,1.78305,6379929.0
2009-07-27 01:44:00,1.78314,1.78324,1.78303,1.78303,7414677.0
2009-07-27 01:45:00,1.78302,1.78327,1.78297,1.78327,10877224.0
2009-07-27 01:46:00,1.78329,1.78338,1.78313,1.78322,5883072.0
2009-07-27 01:47:00,1.78331,1.7836,1.78316,1.78316,6685055.0
2009-07-27 01:48:00,1.78354,1.78358,1.78342,1.78349,9142295.0
2009-07-27 01:49:00,1.78346,1.78357,1.7834,1.7834,5049852.0
2009-07-27 01:50:00,1.78332,1.78334,1.7832,1.7833,12920049.0
2009-07-27 01:51:00,1.7834,1.78358,1.7834,1.78358,10270211.0
2009-07-27 01:52:00,1.78367,1.78399,1.78365,1.78399,8764468.0
2009-07-27 01:53:00,1.78363,1.78417,1.78363,1.78399,5667822.0
2009-07-27 01:54:00,1.78381,1.78399,1.78379,1.78384,9492305.0
2009-07-27 01:55:00,1.78388,1.78394,1.78383,1.78394,10201254.0
2009-07-27 01:56:00,1.78397,1.78397,1.78384,1.78384,14403192.0
2009-07-27 01:57:00,1.78372,1.78373,1.78356,1.78372,9952819.0
2009-07-27 01:58:00,1.7838,1.78387,1.78354,1.78379,5148466.0
2009-07-27 01:59:00,1.78361,1.78378,1.78361,1.78373,11641076.0
2009-07-27 02:00:00,1.78364,1.78364,1.78325,1.78325,11642240.0
2009-07-27 02:01:00,1.7834,1.7834,1.78305,1.78332,4956166.0
2009-07-27 02:02:00,1.78329,1.78345,1.78326,1.78333,10894068.0
2009-07-27 02:03:00,1.78323,1.78323,1.78297,1.78297,13273610.0
2009-07-27 02:04:00,1.7829,1.78292,1.78267,1.78292,10752877.0
2009-07-27 02:05:00,1.78292,1.78292,1.7828,1.7828,9727716.0
2009-07-27 02:06:00,1.78287,1.78287,1.78205,1.78205,5257232.0
2009-07-27 02:07:00,1.78241,1.78241,1.78222,1.78222,8230318.0
2009-07-27 02:08:00,1.78213,1.78218,1.78195,1.78218,9419619.0
2009-07-27 02:09:00,1.78225,1.78252,1.78222,1.78252,13444379.0
2009-07-27 02:10:00,1.78267,1.78268,1.78242,1.78247,5147658.0
2009-07-27 02:11:00,1.78246,1.78254,1.78231,1.78242,8517930.0
2009-07-27 02:12:00,1.78199,1.78237,1.78199,1.78226,6626083.0
2009-07-27 02:13:00,1.78224,1.78224,1.78202,1.78203,6371099.0
2009-07-27 02:14:00,1.78206,1.78206,1.78187,1.78189,10993758.0
2009-07-27 02:15:00,1.78196,1.78206,1.78191,1.78191,6749818.0
2009-07-27 02:16:00,1.78184,1.78193,1.78183,1.78193,5853682.0
2009-07-27 02:17:00,1.78179,1.78194,1.78179,1.78194,7623992.0
2009-07-27 02:18:00,1.78201,1.78216,1.78181,1.78181,5886043.0
2009-07-27 02:19:00,1.78182,1.7819,1.78182,1.78189,4085281.0
2009-07-27 02:20:00,1.78196,1.78203,1.78183,1.78201,3897565.0
2009-07-27 02:21:00,1.78205,1.78233,1.78205,1.7823,12282456.0
2009-07-27 02:22:00,1.78233,1.78241,1.78217,1.78238,29156750.0
2009-07-27 02:23:00,1.78251,1.7827,1.78251,1.7826,8567221.0
2009-07-27 02:24:00,1.78256,1.78264,1.78256,1.78263,7008858.0
2009-07-27 02:25:00,1.7826,1.78272,1.78257,1.78258,9675557.0
2009-07-27 02:26:00,1.78265,1.78275,1.78258,1.78258,8462813.0
2009-07-27 02:27:00,1.78254,1.78256,1.78234,1.78246,8651094.0
2009-07-27 02:28:00,1.78259,1.78279,1.78259,1.78279,9144206.0
2009-07-27 02:29:00,1.78285,1.78297,1.78283,1.78283,12168706.0
2009-07-27 02:30:00,1.7827,1.78273,1.78263,1.78273,11132146.0
2009-07-27 02:31:00,1.78269,1.78276,1.78232,1.78276,6551392.0
2009-07-27 02:32:00,1.78279,1.78289,1.78279,1.78288,8586390.0
2009-07-27 02:33:00,1.78282,1.78284,1.7827,1.78275,3653071.0
2009-07-27 02:34:00,1.78289,1.78297,1.78281,1.78285,4232471.0
2009-07-27 02:35:00,1.78278,1.78279,1.78265,1.78267,5987084.0
2009-07-27 02:36:00,1.78263,1.78278,1.78248,1.78276,7084545.0
2009-07-27 02:37:00,1.78278,1.78288,1.7827,1.7827,6968422.0
2009-07-27 02:38:00,1.78276,1.78284,1.78263,1.78264,9655856.0
2009-07-27 02:39:00,1.7827,1.7827,1.78188,1.78233,4835613.0
2009-07-27 02:40:00,1.78234,1.78234,1.78187,1.78187,7446624.0
2009-07-27 02:41:00,1.78173,1.7819,1.78173,1.78188,4007930.0
2009-07-27 02:42:00,1.78199,1.78205,1.78166,1.78202,6643245.0
2009-07-27 02:43:00,1.78208,1.78223,1.78199,1.78223,6589228.0
2009-07-27 02:44:00,1.78235,1.78249,1.78234,1.78246,9325968.0
2009-07-27 02:45:00,1.78254,1.78276,1.78254,1.78271,3378483.0
2009-07-27 02:46:00,1.78276,1.78297,1.78276,1.78297,7449318.0
2009-07-27 02:47:00,1.78295,1.78307,1.78295,1.78306,4281051.0
2009-07-27 02:48:00,1.78306,1.78306,1.7829,1.7829,12011175.0
2009-07-27 02:49:00,1.78292,1.78315,1.78292,1.78315,4429166.0
2009-07-27 02:50:00,1.78329,1.78342,1.78329,1.7833,5193740.0
2009-07-27 02:51:00,1.78343,1.78345,1.78321,1.78345,11798256.0
2009-07-27 02:52:00,1.78352,1.78359,1.78342,1.78342,20150532.0
2009-07-27 02:53:00,1.78316,1.78335,1.78306,1.78335,7847844.0
2009-07-27 02:54:00,1.78344,1.78384,1.78344,1.78384,2172114.0
2009-07-27 02:55:00,1.78378,1.78378,1.78359,1.78369,8252017.0
2009-07-27 02:56:00,1.78365,1.78365,1.78336,1.78347,4982749.0
2009-07-27 02:57:00,1.78347,1.78348,1.78331,1.78331,4940997.0
2009-07-27 02:58:00,1.7833,1.7833,1.78296,1.78306,1368660.0
2009-07-27 02:59:00,1.78296,1.78296,1.78264,1.78283,4696767.0
2009-07-27 03:00:00,1.78286,1.78293,1.78275,1.78275,5690774.0
2009-07-27 03:01:00,1.78271,1.78294,1.78271,1.78279,9091316.0
2009-07-27 03:02:00,1.78273,1.78344,1.78273,1.78342,24273753.0
2009-07-27 03:03:00,1.7836,1.78379,1.78352,1.78362,8351614.0
2009-07-27 03:04:00,1.78352,1.78352,1.78335,1.78335,4737926.0
2009-07-27 03:05:00,1.78351,1.78355,1.78334,1.78349,10184747.0
2009-07-27 03:06:00,1.78347,1.78366,1.78347,1.78366,4248627.0
2009-07-27 03:07:00,1.78352,1.78366,1.78352,1.78357,806051.0
2009-07-27 03:08:00,1.78337,1.78363,1.78337,1.78337,10388836.0
2009-07-27 03:09:00,1.78348,1.78375,1.78347,1.78375,6534351.0
2009-07-27 03:10:00,1.78365,1.78365,1.78305,1.78305,5895246.0
2009-07-27 03:11:00,1.7831,1.78322,1.78295,1.78295,4438402.0
2009-07-27 03:12:00,1.78299,1.78323,1.78299,1.78323,3290502.0
2009-07-27 03:13:00,1.78326,1.78326,1.78276,1.78276,5365401.0
2009-07-27 03:14:00,1.78313,1.78328,1.78311,1.78317,3112425.0
2009-07-27 03:15:00,1.78308,1.78333,1.78279,1.78321,4078912.0
2009-07-27 03:16:00,1.78306,1.78306,1.78283,1.78285,10114895.0
2009-07-27 03:17:00,1.78286,1.78291,1.78267,1.78291,15231267.0
2009-07-27 03:18:00,1.78289,1.783,1.78288,1.783,15096633.0
2009-07-27 03:19:00,1.78298,1.78298,1.78277,1.78277,3806251.0
2009-07-27 03:20:00,1.78272,1.78295,1.78269,1.78295,6673396.0
2009-07-27 03:21:00,1.78296,1.78296,1.78281,1.78287,28665199.0
2009-07-27 03:22:00,1.7829,1.78297,1.78276,1.78285,7532287.0
2009-07-27 03:23:00,1.78276,1.78276,1.78259,1.78268,7252879.0
2009-07-27 03:24:00,1.78263,1.78268,1.78263,1.78268,5536674.0
2009-07-27 03:25:00,1.78262,1.78283,1.78262,1.78283,7575836.0
2009-07-27 03:26:00,1.78277,1.78282,1.78277,1.78282,23364380.0
2009-07-27 03:27:00,1.78298,1.78314,1.78296,1.78305,10195731.0
2009-07-27 03:28:00,1.78303,1.78303,1.7827,1.78295,6183423.0
2009-07-27 03:29:00,1.7831,1.78338,1.7831,1.78338,5871399.0
2009-07-27 03:30:00,1.78343,1.78355,1.78335,1.78335,6506310.0
2009-07-27 03:31:00,1.78328,1.78328,1.78301,1.78328,13263656.0
2009-07-27 03:32:00,1.78321,1.78321,1.78307,1.7832,8054550.0
2009-07-27 03:33:00,1.78315,1.78321,1.7831,1.7831,11866499.0
2009-07-27 03:34:00,1.78307,1.78324,1.78295,1.78324,3357548.0
2009-07-27 03:35:00,1.78317,1.78327,1.78296,1.78326,4363957.0
2009-07-27 03:36:00,1.7832,1.78325,1.78295,1.78295,6801792.0
2009-07-27 03:37:00,1.78295,1.78304,1.78287,1.78297,4517560.0
2009-07-27 03:38:00,1.78309,1.78321,1.78304,1.78321,4608853.0
2009-07-27 03:39:00,1.78323,1.78329,1.7832,1.7832,10271485.0
2009-07-27 03:40:00,1.78331,1.78331,1.78306,1.78306,3750030.0
2009-07-27 03:41:00,1.78321,1.78321,1.78302,1.78302,4300004.0
2009-07-27 03:42:00,1.78297,1.78306,1.78288,1.78288,4839137.0
2009-07-27 03:43:00,1.78294,1.78294,1.7827,1.78277,4350039.0
2009-07-27 03:44:00,1.78254,1.78261,1.78232,1.78232,9996090.0
2009-07-27 03:45:00,1.7824,1.7825,1.78227,1.7825,5899649.0
2009-07-27 03:46:00,1.7824,1.7827,1.7824,1.7827,4508804.0
2009-07-27 03:47:00,1.78262,1.7829,1.78236,1.7829,13480622.0
2009-07-27 03:48:00,1.7828,1.78322,1.7828,1.78322,10631287.0
2009-07-27 03:49:00,1.78328,1.78337,1.78328,1.78336,4336201.0
2009-07-27 03:50:00,1.78325,1.78325,1.78297,1.78297,14895885.0
2009-07-27 03:51:00,1.78294,1.78318,1.78294,1.78312,8163482.0
2009-07-27 03:52:00,1.78292,1.78296,1.78291,1.78294,6635882.0
2009-07-27 03:53:00,1.78293,1.78293,1.78277,1.78278,4926945.0
2009-07-27 03:54:00,1.78273,1.78303,1.78273,1.78303,10824655.0
2009-07-27 03:55:00,1.78317,1.78317,1.78293,1.78316,9724885.0
2009-07-27 03:56:00,1.7831,1.78318,1.78304,1.78313,5394330.0
2009-07-27 03:57:00,1.78317,1.78331,1.78317,1.78327,6511007.0
2009-07-27 03:58:00,1.78309,1.78322,1.78309,1.78313,2921919.0
2009-07-27 03:59:00,1.7832,1.78331,1.78316,1.78331,13348152.0
2009-07-27 04:00:00,1.78321,1.78321,1.78313,1.78317,9564384.0
2009-07-27 04:01:00,1.7834,1.78359,1.7834,1.78346,10173300.0
2009-07-27 04:02:00,1.78345,1.78374,1.78345,1.78374,10104017.0
2009-07-27 04:03:00,1.78387,1.78397,1.78371,1.78378,22993503.0
2009-07-27 04:04:00,1.78366,1.78374,1.78352,1.78352,12844962.0
2009-07-27 04:05:00,1.78344,1.78347,1.78298,1.78306,9850400.0
2009-07-27 04:06:00,1.78314,1.78338,1.78307,1.78338,10457428.0
2009-07-27 04:07:00,1.78338,1.78338,1.78325,1.78325,7878386.0
2009-07-27 04:08:00,1.78325,1.78325,1.78304,1.78325,5874885.0
2009-07-27 04:09:00,1.78322,1.78344,1.78322,1.78336,13089472.0
2009-07-27 04:10:00,1.78337,1.78348,1.78337,1.78342,36950953.0
2009-07-27 04:11:00,1.78352,1.78352,1.78332,1.78344,6465561.0
2009-07-27 04:12:00,1.7836,1.78383,1.7836,1.78383,4453210.0
2009-07-27 04:13:00,1.78387,1.78391,1.78366,1.78391,5621820.0
2009-07-27 04:14:00,1.78387,1.78397,1.78383,1.78397,5327658.0
2009-07-27 04:15:00,1.7836,1.78415,1.7836,1.78398,9184519.0
2009-07-27 04:16:00,1.78388,1.78388,1.78357,1.7837,11152740.0
2009-07-27 04:17:00,1.78375,1.78375,1.78324,1.78324,8170700.0
2009-07-27 04:18:00,1.78323,1.78334,1.78319,1.78334,8528955.0
2009-07-27 04:19:00,1.78339,1.78359,1.78339,1.78343,6996742.0
2009-07-27 04:20:00,1.78328,1.78328,1.78294,1.78303,15681060.0
2009-07-27 04:21:00,1.78311,1.78311,1.78289,1.78289,11163027.0
2009-07-27 04:22:00,1.78272,1.78313,1.78272,1.78313,3828064.0
2009-07-27 04:23:00,1.78316,1.78333,1.78309,1.78333,20486780.0
2009-07-27 04:24:00,1.78335,1.78335,1.78319,1.78319,4232150.0
2009-07-27 04:25:00,1.78307,1.78314,1.78292,1.78301,9650675.0
2009-07-27 04:26:00,1.78317,1.78344,1.78282,1.78319,21591961.0
2009-07-27 04:27:00,1.78318,1.78326,1.78302,1.78314,4447133.0
2009-07-27 04:28:00,1.78315,1.78325,1.78293,1.78309,5063640.0
2009-07-27 04:29:00,1.78316,1.78334,1.78307,1.78334,7784414.0
2009-07-27 04:30:00,1.78349,1.78375,1.78349,1.78371,10248003.0
2009-07-27 04:31:00,1.78369,1.78372,1.78361,1.78372,5008890.0
2009-07-27 04:32:00,1.78374,1.78378,1.78354,1.78378,6049061.0
2009-07-27 04:33:00,1.78383,1.78391,1.78375,1.78387,7580735.0
2009-07-27 04:34:00,1.78381,1.78381,1.7837,1.7837,9860745.0
2009-07-27 04:35:00,1.78381,1.78381,1.78367,1.78367,1159913.0
2009-07-27 04:36:00,1.78372,1.78372,1.78346,1.78346,3928050.0
2009-07-27 04:37:00,1.78354,1.78362,1.78346,1.7836,8270732.0
2009-07-27 04:38:00,1.78355,1.78362,1.78335,1.78362,6221396.0
2009-07-27 04:39:00,1.78348,1.78363,1.78342,1.78342,9630172.0
2009-07-27 04:40:00,1.78328,1.78328,1.78279,1.7829,6041195.0
2009-07-27 04:41:00,1.78283,1.78283,1.78258,1.78282,4796714.0
2009-07-27 04:42:00,1.78288,1.78292,1.78249,1.78281,15253007.0
2009-07-27 04:43:00,1.78282,1.78298,1.78278,1.78295,6572064.0
2009-07-27 04:44:00,1.78289,1.78289,1.78271,1.78276,16010698.0
2009-07-27 04:45:00,1.7829,1.78303,1.78287,1.78287,9598736.0
2009-07-27 04:46:00,1.78292,1.78294,1.7829,1.7829,6611931.0
2009-07-27 04:47:00,1.78289,1.78289,1.78272,1.78288,14364432.0
2009-07-27 04:48:00,1.78281,1.78288,1.78272,1.78274,6462030.0
2009-07-27 04:49:00,1.7829,1.783,1.7826,1.78292,11286961.0
2009-07-27 04:50:00,1.7829,1.78301,1.7829,1.78299,11146761.0
2009-07-27 04:51:00,1.78293,1.78293,1.78285,1.78287,13954215.0
2009-07-27 04:52:00,1.78272,1.78272,1.78244,1.7825,4654791.0
2009-07-27 04:53:00,1.78255,1.78265,1.78242,1.78257,7051965.0
2009-07-27 04:54:00,1.78252,1.783,1.78252,1.783,32932200.0
2009-07-27 04:55:00,1.78314,1.78329,1.78314,1.78329,14432119.0
2009-07-27 04:56:00,1.78328,1.78328,1.78318,1.78324,18420230.0
2009-07-27 04:57:00,1.78325,1.78336,1.78312,1.78313,14553253.0
2009-07-27 04:58:00,1.78325,1.78325,1.78296,1.78314,5226527.0
2009-07-27 04:59:00,1.78308,1.78308,1.78281,1.78281,10299243.0
2009-07-27 05:00:00,1.78278,1.78289,1.78271,1.78289,5613359.0
2009-07-27 05:01:00,1.78288,1.78301,1.78288,1.78294,2890566.0
2009-07-27 05:02:00,1.78299,1.78313,1.78264,1.78313,8183696.0
2009-07-27 05:03:00,1.7832,1.78336,1.78315,1.78318,16264125.0
2009-07-27 05:04:00,1.78329,1.78329,1.78307,1.78307,12701354.0
2009-07-27 05:05:00,1.78316,1.7833,1.78304,1.7833,15181976.0
2009-07-27 05:06:00,1.78329,1.78329,1.78303,1.7832,4341245.0
2009-07-27 05:07:00,1.78307,1.78326,1.78307,1.78314,4095519.0
2009-07-27 05:08:00,1.78319,1.78334,1.78319,1.78321,3752111.0
2009-07-27 05:09:00,1.7831,1.78323,1.78303,1.78303,6308811.0
2009-07-27 05:10:00,1.78304,1.78327,1.78304,1.78327,8697808.0
2009-07-27 05:11:00,1.78333,1.78333,1.78319,1.78329,3564992.0
2009-07-27 05:12:00,1.78324,1.78324,1.78309,1.78311,13443761.0
2009-07-27 05:13:00,1.78303,1.78303,1.7828,1.78292,4006219.0
2009-07-27 05:14:00,1.78294,1.78306,1.78289,1.78298,3090022.0
2009-07-27 05:15:00,1.78293,1.78295,1.78283,1.78295,7933534.0
2009-07-27 05:16:00,1.78278,1.78299,1.78265,1.78284,6981215.0
2009-07-27 05:17:00,1.78286,1.78307,1.78286,1.78306,5123715.0
2009-07-27 05:18:00,1.78279,1.78283,1.7821,1.78283,9114300.0
2009-07-27 05:19:00,1.78285,1.78303,1.78276,1.78298,3324519.0
2009-07-27 05:20:00,1.78257,1.783,1.78257,1.78276,4068493.0
2009-07-27 05:21:00,1.78274,1.78277,1.78265,1.78268,11504620.0
2009-07-27 05:22:00,1.78284,1.78304,1.78284,1.78298,6019382.0
2009-07-27 05:23:00,1.78309,1.78321,1.78309,1.7831,4822647.0
2009-07-27 05:24:00,1.78315,1.78334,1.78308,1.78308,13794678.0
2009-07-27 05:25:00,1.78306,1.78306,1.78252,1.78295,14572315.0
2009-07-27 05:26:00,1.78277,1.78287,1.78277,1.78281,5129045.0
2009-07-27 05:27:00,1.78293,1.78293,1.78279,1.7828,6295916.0
2009-07-27 05:28:00,1.78285,1.78298,1.78277,1.78298,2609280.0
2009-07-27 05:29:00,1.78281,1.78294,1.7828,1.78284,5077069.0
2009-07-27 05:30:00,1.78271,1.78283,1.78234,1.78236,11967692.0
2009-07-27 05:31:00,1.78268,1.78276,1.78262,1.78262,4646364.0
2009-07-27 05:32:00,1.78256,1.78269,1.78256,1.78258,35808220.0
2009-07-27 05:33:00,1.78272,1.78272,1.78251,1.78251,14294986.0
2009-07-27 05:34:00,1.78259,1.7826,1.7825,1.7826,4206618.0
2009-07-27 05:35:00,1.78267,1.78273,1.78256,1.78259,11210385.0
2009-07-27 05:36:00,1.7825,1.78251,1.78229,1.78229,12931986.0
2009-07-27 05:37:00,1.78183,1.78217,1.78164,1.78212,13172544.0
2009-07-27 05:38:00,1.782,1.7823,1.782,1.78227,22165328.0
2009-07-27 05:39:00,1.78239,1.78285,1.7812,1.78285,4531139.0
2009-07-27 05:40:00,1.78248,1.78291,1.78235,1.78248,9571232.0
2009-07-27 05:41:00,1.7829,1.78299,1.78279,1.78295,6321613.0
2009-07-27 05:42:00,1.78291,1.78305,1.78278,1.78286,6258709.0
2009-07-27 05:43:00,1.78306,1.78317,1.78277,1.78316,28078019.0
2009-07-27 05:44:00,1.78319,1.78319,1.78282,1.78293,5354201.0
2009-07-27 05:45:00,1.78292,1.78295,1.7828,1.7828,3804480.0
2009-07-27 05:46:00,1.78283,1.78302,1.78277,1.78295,4827580.0
2009-07-27 05:47:00,1.78285,1.78285,1.78267,1.78267,5755430.0
2009-07-27 05:48:00,1.7827,1.7827,1.78253,1.78268,6629516.0
2009-07-27 05:49:00,1.78219,1.78219,1.78181,1.78181,7655436.0
2009-07-27 05:50:00,1.78214,1.78224,1.78209,1.78214,3823995.0
2009-07-27 05:51:00,1.78225,1.78242,1.78225,1.78242,18626634.0
2009-07-27 05:52:00,1.78243,1.78253,1.78243,1.78253,5489890.0
2009-07-27 05:53:00,1.78257,1.78272,1.78254,1.78271,4413453.0
2009-07-27 05:54:00,1.78273,1.7829,1.78273,1.7829,6797887.0
2009-07-27 05:55:00,1.78287,1.78302,1.78287,1.78302,5190470.0
2009-07-27 05:56:00,1.78306,1.78306,1.78282,1.78282,10800406.0
2009-07-27 05:57:00,1.78271,1.78286,1.78264,1.78264,8468787.0
2009-07-27 05:58:00,1.78267,1.78302,1.78267,1.78302,4044444.0
2009-07-27 05:59:00,1.78311,1.78334,1.78311,1.78334,4926166.0
2009-07-27 06:00:00,1.78332,1.78346,1.7833,1.78346,12392075.0
2009-07-27 06:01:00,1.78354,1.78372,1.78349,1.78372,7103533.0
2009-07-27 06:02:00,1.78366,1.78366,1.7825,1.7825,19276768.0
2009-07-27 06:03:00,1.78308,1.78308,1.78285,1.78285,9095646.0
2009-07-27 06:04:00,1.7829,1.7829,1.78268,1.78269,12229074.0
2009-07-27 06:05:00,1.78268,1.78269,1.78258,1.78269,7181645.0
2009-07-27 06:06:00,1.78263,1.78277,1.78263,1.78277,12100136.0
2009-07-27 06:07:00,1.78278,1.78291,1.78268,1.78291,12721584.0
2009-07-27 06:08:00,1.78298,1.78298,1.78281,1.78281,3830487.0
2009-07-27 06:09:00,1.78257,1.78281,1.78257,1.78266,4539369.0
2009-07-27 06:10:00,1.78271,1.78271,1.78258,1.78269,21389436.0
2009-07-27 06:11:00,1.78268,1.78288,1.78268,1.78273,12078323.0
2009-07-27 06:12:00,1.78248,1.78269,1.78248,1.78261,23633232.0
2009-07-27 06:13:00,1.78277,1.78277,1.78225,1.78268,8173695.0
2009-07-27 06:14:00,1.78283,1.78303,1.78283,1.78285,5371637.0
2009-07-27 06:15:00,1.78288,1.78288,1.78264,1.78283,2236730.0
2009-07-27 06:16:00,1.78282,1.78292,1.78272,1.78292,7360187.0
2009-07-27 06:17:00,1.7829,1.78325,1.7829,1.78325,13040298.0
2009-07-27 06:18:00,1.78329,1.78349,1.78329,1.78347,11829469.0
2009-07-27 06:19:00,1.78328,1.7833,1.78321,1.78326,33279492.0
2009-07-27 06:20:00,1.78332,1.78332,1.78321,1.78328,13483005.0
2009-07-27 06:21:00,1.78335,1.78355,1.78335,1.78355,11477692.0
2009-07-27 06:22:00,1.78343,1.78372,1.78343,1.78372,5788020.0
2009-07-27 06:23:00,1.7837,1.78377,1.7836,1.78377,13579404.0
2009-07-27 06:24:00,1.78374,1.78374,1.78339,1.78353,16301618.0
2009-07-27 06:25:00,1.78367,1.78377,1.78363,1.78377,14835747.0
2009-07-27 06:26:00,1.7836,1.78371,1.78358,1.78371,5428065.0
2009-07-27 06:27:00,1.7837,1.78371,1.78366,1.78366,4197565.0
2009-07-27 06:28:00,1.78349,1.7836,1.78326,1.7836,16495064.0
2009-07-27 06:29:00,1.78374,1.7838,1.78366,1.78376,9646766.0
2009-07-27 06:30:00,1.78366,1.78366,1.78341,1.7835,11255696.0
2009-07-27 06:31:00,1.78345,1.78345,1.783,1.78341,9917479.0
2009-07-27 06:32:00,1.78341,1.78358,1.78341,1.78344,3828218.0
2009-07-27 06:33:00,1.78347,1.78349,1.78341,1.78345,12332149.0
2009-07-27 06:34:00,1.78333,1.78345,1.78311,1.78345,7793329.0
2009-07-27 06:35:00,1.78354,1.78374,1.78344,1.78372,6008676.0
2009-07-27 06:36:00,1.78384,1.78384,1.78371,1.78372,6718793.0
2009-07-27 06:37:00,1.78369,1.78369,1.7835,1.78353,14059701.0
2009-07-27 06:38:00,1.78367,1.78402,1.78367,1.78393,14944768.0
2009-07-27 06:39:00,1.78391,1.78393,1.78374,1.78374,14934980.0
2009-07-27 06:40:00,1.78366,1.78366,1.78341,1.78341,9659710.0
2009-07-27 06:41:00,1.78337,1.78337,1.78318,1.78337,11817760.0
2009-07-27 06:42:00,1.78336,1.7835,1.78336,1.7835,5065155.0
2009-07-27 06:43:00,1.7835,1.78376,1.7835,1.78373,9316278.0
2009-07-27 06:44:00,1.78371,1.78375,1.78348,1.78348,3278212.0
2009-07-27 06:45:00,1.78346,1.78373,1.78346,1.78366,66086922.0
2009-07-27 06:46:00,1.78373,1.78397,1.78373,1.7838,15410006.0
2009-07-27 06:47:00,1.78377,1.78379,1.78363,1.78365,9380434.0
2009-07-27 06:48:00,1.78367,1.78372,1.78366,1.78369,9178479.0
2009-07-27 06:49:00,1.78378,1.78392,1.78361,1.78392,13541345.0
2009-07-27 06:50:00,1.78395,1.78395,1.78354,1.78367,6709856.0
2009-07-27 06:51:00,1.78378,1.78385,1.78367,1.78384,7797144.0
2009-07-27 06:52:00,1.78384,1.78391,1.78378,1.78391,11541048.0
2009-07-27 06:53:00,1.7839,1.78396,1.78385,1.78385,7186939.0
2009-07-27 06:54:00,1.78363,1.78372,1.78363,1.78372,3759536.0
2009-07-27 06:55:00,1.7838,1.78405,1.7838,1.78405,14999013.0
2009-07-27 06:56:00,1.78407,1.78414,1.78407,1.78407,13605272.0
2009-07-27 06:57:00,1.78395,1.78397,1.78375,1.78391,6498934.0
2009-07-27 06:58:00,1.78382,1.78384,1.78366,1.78376,8797438.0
2009-07-27 06:59:00,1.78376,1.78392,1.78376,1.78391,5490594.0
2009-07-27 07:00:00,1.78396,1.78409,1.78395,1.78409,10776664.0
2009-07-27 07:01:00,1.78414,1.7842,1.78413,1.7842,9119727.0
2009-07-27 07:02:00,1.78429,1.78429,1.78391,1.78401,3502822.0
2009-07-27 07:03:00,1.78388,1.78421,1.78388,1.78421,7184112.0
2009-07-27 07:04:00,1.78435,1.78435,1.78421,1.78435,8708305.0
2009-07-27 07:05:00,1.78442,1.78456,1.78442,1.78453,6834005.0
2009-07-27 07:06:00,1.78445,1.78477,1.78437,1.78477,4393697.0
2009-07-27 07:07:00,1.78482,1.78486,1.78466,1.78483,7437767.0
2009-07-27 07:08:00,1.78473,1.78473,1.78458,1.78463,7234044.0
2009-07-27 07:09:00,1.78466,1.78479,1.78466,1.78476,7736593.0
2009-07-27 07:10:00,1.78484,1.78498,1.78484,1.78498,16088676.0
2009-07-27 07:11:00,1.78496,1.78496,1.78481,1.78493,2521524.0
2009-07-27 07:12:00,1.78499,1.78522,1.78499,1.78522,3588370.0
2009-07-27 07:13:00,1.78517,1.7852,1.78515,1.78519,6973632.0
2009-07-27 07:14:00,1.78516,1.78528,1.78495,1.78526,2404699.0
2009-07-27 07:15:00,1.78525,1.78525,1.78503,1.78503,12832961.0
2009-07-27 07:16:00,1.78487,1.7849,1.78463,1.78463,2900820.0
2009-07-27 07:17:00,1.78457,1.78457,1.7841,1.78417,12280440.0
2009-07-27 07:18:00,1.78424,1.78436,1.78412,1.78436,5294747.0
2009-07-27 07:19:00,1.78426,1.78456,1.78426,1.78456,14964519.0
2009-07-27 07:20:00,1.7845,1.78468,1.7845,1.78468,4411997.0
2009-07-27 07:21:00,1.78469,1.78501,1.78468,1.78501,10126261.0
2009-07-27 07:22:00,1.78511,1.78511,1.7842,1.7847,18317178.0
2009-07-27 07:23:00,1.78476,1.7849,1.78476,1.7849,4821453.0
2009-07-27 07:24:00,1.78505,1.78512,1.78498,1.78506,5129087.0
2009-07-27 07:25:00,1.78502,1.78502,1.78454,1.78494,7161503.0
2009-07-27 07:26:00,1.78509,1.78517,1.78488,1.78488,6201541.0
2009-07-27 07:27:00,1.78496,1.78514,1.78496,1.78497,7678614.0
2009-07-27 07:28:00,1.7849,1.78497,1.7848,1.78483,16395921.0
2009-07-27 07:29:00,1.78475,1.78481,1.78471,1.78481,13075056.0
2009-07-27 07:30:00,1.78488,1.78509,1.78482,1.78509,5064450.0
2009-07-27 07:31:00,1.78515,1.78515,1.78499,1.785,7425030.0
2009-07-27 07:32:00,1.78499,1.78512,1.78499,1.78512,4392029.0
2009-07-27 07:33:00,1.7851,1.7851,1.7848,1.78483,6223276.0
2009-07-27 07:34:00,1.78476,1.78477,1.78455,1.78459,3427618.0
2009-07-27 07:35:00,1.78465,1.78478,1.78465,1.78478,10513297.0
2009-07-27 07:36:00,1.78472,1.78528,1.78472,1.78528,12184968.0
2009-07-27 07:37:00,1.78538,1.78558,1.78412,1.78558,6162945.0
2009-07-27 07:38:00,1.78557,1.78567,1.78527,1.78563,7493747.0
2009-07-27 07:39:00,1.78561,1.78561,1.78548,1.78548,6026392.0
2009-07-27 07:40:00,1.78545,1.78545,1.78524,1.78524,3675202.0
2009-07-27 07:41:00,1.78526,1.78526,1.78504,1.78514,3667310.0
2009-07-27 07:42:00,1.78512,1.78512,1.78494,1.78494,4512741.0
2009-07-27 07:43:00,1.78504,1.78512,1.78492,1.78503,1720356.0
2009-07-27 07:44:00,1.78507,1.78514,1.785,1.78503,8433518.0
2009-07-27 07:45:00,1.78499,1.78499,1.7845,1.78482,4605030.0
2009-07-27 07:46:00,1.78488,1.78493,1.78479,1.78479,12091154.0
2009-07-27 07:47:00,1.78469,1.78495,1.78469,1.78485,12965463.0
2009-07-27 07:48:00,1.78481,1.78494,1.78476,1.78487,14680454.0
2009-07-27 07:49:00,1.78478,1.78515,1.78478,1.78515,8784918.0
2009-07-27 07:50:00,1.78518,1.78518,1.78497,1.78497,10390213.0
2009-07-27 07:51:00,1.78495,1.78495,1.78474,1.7848,7895442.0
2009-07-27 07:52:00,1.78472,1.78474,1.78451,1.78474,6773319.0
2009-07-27 07:53:00,1.78486,1.78487,1.78346,1.78487,2950803.0
2009-07-27 07:54:00,1.78471,1.78488,1.78471,1.78478,8857484.0
2009-07-27 07:55:00,1.78482,1.78499,1.78482,1.78499,28235445.0
2009-07-27 07:56:00,1.78492,1.78492,1.78468,1.78468,8820533.0
2009-07-27 07:57:00,1.7847,1.78473,1.78448,1.78448,18130721.0
2009-07-27 07:58:00,1.78436,1.78464,1.78436,1.78464,9794970.0
2009-07-27 07:59:00,1.78454,1.78482,1.78454,1.78482,9827207.0
2009-07-27 08:00:00,1.78481,1.78496,1.78475,1.78496,7342805.0
2009-07-27 08:01:00,1.78497,1.78558,1.78497,1.78558,21271620.0
2009-07-27 08:02:00,1.78555,1.78572,1.78555,1.78571,10572635.0
2009-07-27 08:03:00,1.78571,1.78592,1.78571,1.78592,6431754.0
2009-07-27 08:04:00,1.78592,1.78614,1.78587,1.78614,7875008.0
2009-07-27 08:05:00,1.78601,1.7863,1.78601,1.7863,3527938.0
2009-07-27 08:06:00,1.78634,1.78641,1.78627,1.78627,6798344.0
2009-07-27 08:07:00,1.78624,1.78624,1.78606,1.78606,15001391.0
2009-07-27 08:08:00,1.78615,1.7863,1.78613,1.7863,30904320.0
2009-07-27 08:09:00,1.78626,1.78628,1.78596,1.78596,16952975.0
2009-07-27 08:10:00,1.7859,1.78621,1.7859,1.78621,15596350.0
2009-07-27 08:11:00,1.7862,1.78655,1.7862,1.78649,2577720.0
2009-07-27 08:12:00,1.78655,1.7868,1.78652,1.7868,9371102.0
2009-07-27 08:13:00,1.78677,1.78677,1.78653,1.78653,4949129.0
2009-07-27 08:14:00,1.78656,1.78656,1.78635,1.78635,13092540.0
2009-07-27 08:15:00,1.78632,1.78632,1.78609,1.78609,6212301.0
2009-07-27 08:16:00,1.78599,1.7861,1.78586,1.78589,3225141.0
2009-07-27 08:17:00,1.78599,1.78609,1.78599,1.78604,5183058.0
2009-07-27 08:18:00,1.78602,1.78602,1.78556,1.78556,9719685.0
2009-07-27 08:19:00,1.7855,1.78568,1.78546,1.78546,7185756.0
2009-07-27 08:20:00,1.78555,1.78574,1.78548,1.78572,21753402.0
2009-07-27 08:21:00,1.78577,1.78612,1.78577,1.78612,6131001.0
2009-07-27 08:22:00,1.78612,1.78631,1.78605,1.78631,4604138.0
2009-07-27 08:23:00,1.78628,1.78641,1.7862,1.78641,6229336.0
2009-07-27 08:24:00,1.78643,1.7866,1.78619,1.78619,3677674.0
2009-07-27 08:25:00,1.78624,1.78639,1.78624,1.78629,4408367.0
2009-07-27 08:26:00,1.78629,1.78629,1.78609,1.78609,7826505.0
2009-07-27 08:27:00,1.78597,1.78597,1.78581,1.78586,20272753.0
2009-07-27 08:28:00,1.78581,1.78582,1.78564,1.78569,3199438.0
2009-07-27 08:29:00,1.78557,1.78557,1.78503,1.78503,8266178.0
2009-07-27 08:30:00,1.78518,1.7857,1.78518,1.78569,4793393.0
2009-07-27 08:31:00,1.78567,1.78573,1.78552,1.78552,6804244.0
2009-07-27 08:32:00,1.78561,1.78561,1.78513,1.78513,10717287.0
2009-07-27 08:33:00,1.78523,1.78551,1.78523,1.78551,6736900.0
2009-07-27 08:34:00,1.78551,1.78575,1.78551,1.78552,29151360.0
2009-07-27 08:35:00,1.78542,1.78542,1.78522,1.78527,8548869.0
2009-07-27 08:36:00,1.78531,1.78545,1.7853,1.78535,6869265.0
2009-07-27 08:37:00,1.78523,1.78545,1.78509,1.78509,12169301.0
2009-07-27 08:38:00,1.78519,1.78519,1.78487,1.78487,7831610.0
2009-07-27 08:39:00,1.78492,1.78546,1.78492,1.78546,4433244.0
2009-07-27 08:40:00,1.7855,1.78569,1.78549,1.78569,7207846.0
2009-07-27 08:41:00,1.78569,1.78581,1.78568,1.7858,4486715.0
2009-07-27 08:42:00,1.78586,1.78594,1.78583,1.7859,13620319.0
2009-07-27 08:43:00,1.78579,1.78579,1.78545,1.78551,4937868.0
2009-07-27 08:44:00,1.78552,1.78552,1.78513,1.78513,11690858.0
2009-07-27 08:45:00,1.78505,1.78524,1.78505,1.78515,4104515.0
2009-07-27 08:46:00,1.78526,1.78539,1.78526,1.7853,2608089.0
2009-07-27 08:47:00,1.7853,1.78545,1.78529,1.78534,136852789.0
2009-07-27 08:48:00,1.78541,1.78562,1.78537,1.78544,8598485.0
2009-07-27 08:49:00,1.78536,1.78558,1.78531,1.78558,4304034.0
2009-07-27 08:50:00,1.78563,1.78563,1.78517,1.78517,32270128.0
2009-07-27 08:51:00,1.78512,1.78519,1.7851,1.78513,2791323.0
2009-07-27 08:52:00,1.78522,1.7854,1.78522,1.7854,6636559.0
2009-07-27 08:53:00,1.78543,1.78546,1.78498,1.78539,8674090.0
2009-07-27 08:54:00,1.78533,1.78543,1.78512,1.78543,3313228.0
2009-07-27 08:55:00,1.7855,1.78572,1.7855,1.78572,1701609.0
2009-07-27 08:56:00,1.78568,1.78579,1.7855,1.7855,5162227.0
2009-07-27 08:57:00,1.7855,1.7855,1.78526,1.78534,7835071.0
2009-07-27 08:58:00,1.78535,1.78535,1.78504,1.78512,2786025.0
2009-07-27 08:59:00,1.78512,1.78512,1.785,1.78506,8459530.0
2009-07-27 09:00:00,1.78501,1.78501,1.78476,1.78481,12007459.0
2009-07-27 09:01:00,1.78482,1.78482,1.78462,1.78462,9659005.0
2009-07-27 09:02:00,1.78468,1.78468,1.78447,1.78448,9854558.0
2009-07-27 09:03:00,1.7845,1.78461,1.7844,1.78461,1936180.0
2009-07-27 09:04:00,1.78465,1.78475,1.7846,1.78473,7698667.0
2009-07-27 09:05:00,1.78478,1.78496,1.78478,1.7849,7532618.0
2009-07-27 09:06:00,1.78492,1.78549,1.78492,1.78549,17829577.0
2009-07-27 09:07:00,1.7854,1.78575,1.7854,1.78575,6021865.0
2009-07-27 09:08:00,1.7857,1.78615,1.7857,1.78608,51472692.0
2009-07-27 09:09:00,1.78602,1.78602,1.78568,1.78568,45016884.0
2009-07-27 09:10:00,1.78567,1.78595,1.78567,1.78593,20254726.0
2009-07-27 09:11:00,1.78602,1.78616,1.78601,1.78616,4934622.0
2009-07-27 09:12:00,1.78621,1.78639,1.78621,1.78639,12992305.0
2009-07-27 09:13:00,1.78638,1.78648,1.78638,1.78648,7714804.0
2009-07-27 09:14:00,1.78639,1.78658,1.78593,1.78602,8223278.0
2009-07-27 09:15:00,1.78594,1.78594,1.78554,1.78554,3273281.0
2009-07-27 09:16:00,1.78545,1.78545,1.78464,1.78464,50967558.0
2009-07-27 09:17:00,1.78459,1.78459,1.78432,1.78432,3525057.0
2009-07-27 09:18:00,1.78433,1.78433,1.78422,1.78422,4463950.0
2009-07-27 09:19:00,1.7842,1.7842,1.78403,1.78403,6656365.0
2009-07-27 09:20:00,1.78391,1.78402,1.78386,1.78386,3630916.0
2009-07-27 09:21:00,1.78388,1.78388,1.78364,1.78364,2601746.0
2009-07-27 09:22:00,1.7837,1.7837,1.78335,1.78335,9666414.0
2009-07-27 09:23:00,1.78335,1.78335,1.78293,1.78299,8859329.0
2009-07-27 09:24:00,1.78295,1.78295,1.78228,1.78233,21753450.0
2009-07-27 09:25:00,1.78236,1.78236,1.78223,1.78225,12130907.0
2009-07-27 09:26:00,1.7822,1.7822,1.78198,1.78208,7266773.0
2009-07-27 09:27:00,1.78203,1.78203,1.78178,1.78187,6123563.0
2009-07-27 09:28:00,1.78197,1.78222,1.78197,1.78222,13554910.0
2009-07-27 09:29:00,1.78216,1.78257,1.78216,1.78257,3296991.0
2009-07-27 09:30:00,1.78248,1.78248,1.78097,1.78246,30377207.0
2009-07-27 09:31:00,1.78261,1.78274,1.78259,1.78272,11047554.0
2009-07-27 09:32:00,1.78278,1.78283,1.78275,1.78275,23277492.0
2009-07-27 09:33:00,1.78273,1.78306,1.78273,1.78306,6986480.0
2009-07-27 09:34:00,1.78308,1.78331,1.78295,1.78331,6242577.0
2009-07-27 09:35:00,1.78335,1.78346,1.78194,1.78346,3027206.0
2009-07-27 09:36:00,1.78357,1.78375,1.7835,1.7837,5558568.0
2009-07-27 09:37:00,1.78356,1.78356,1.78292,1.78334,2752999.0
2009-07-27 09:38:00,1.78351,1.78358,1.78331,1.78332,6445632.0
2009-07-27 09:39:00,1.78326,1.78329,1.78305,1.78305,11137233.0
2009-07-27 09:40:00,1.7831,1.78338,1.7831,1.7833,34882776.0
2009-07-27 09:41:00,1.78326,1.78326,1.78314,1.7832,8899413.0
2009-07-27 09:42:00,1.78322,1.78346,1.78287,1.78346,5754130.0
2009-07-27 09:43:00,1.78348,1.78371,1.78333,1.78371,8296839.0
2009-07-27 09:44:00,1.78358,1.78383,1.78358,1.78374,7664445.0
2009-07-27 09:45:00,1.78363,1.7839,1.78347,1.7839,4204513.0
2009-07-27 09:46:00,1.78392,1.78435,1.78391,1.78435,25775811.0
2009-07-27 09:47:00,1.78432,1.78476,1.78432,1.7847,26182704.0
2009-07-27 09:48:00,1.78472,1.78489,1.78472,1.78479,9730765.0
2009-07-27 09:49:00,1.7849,1.78504,1.7849,1.78504,7091850.0
2009-07-27 09:50:00,1.78509,1.78522,1.78491,1.78491,2010904.0
2009-07-27 09:51:00,1.78483,1.78494,1.78471,1.78471,8465374.0
2009-07-27 09:52:00,1.78467,1.78467,1.78437,1.78437,18286970.0
2009-07-27 09:53:00,1.78443,1.78445,1.78425,1.78426,4688955.0
2009-07-27 09:54:00,1.78426,1.78426,1.78372,1.78372,25016661.0
2009-07-27 09:55:00,1.78371,1.78371,1.78357,1.78357,7896799.0
2009-07-27 09:56:00,1.78356,1.78356,1.78339,1.78339,5468449.0
2009-07-27 09:57:00,1.78327,1.78338,1.7828,1.7833,11203292.0
2009-07-27 09:58:00,1.78332,1.78365,1.78332,1.78365,4103089.0
2009-07-27 09:59:00,1.78372,1.7839,1.78348,1.78348,14246199.0
2009-07-27 10:00:00,1.78353,1.78373,1.78353,1.78373,3100899.0
2009-07-27 10:01:00,1.78385,1.78392,1.78377,1.78377,4106865.0
2009-07-27 10:02:00,1.78385,1.78399,1.78385,1.78394,10918800.0
2009-07-27 10:03:00,1.78383,1.78394,1.78382,1.78384,11442243.0
2009-07-27 10:04:00,1.78376,1.78381,1.78367,1.78381,78836240.0
2009-07-27 10:05:00,1.78389,1.78397,1.78389,1.78391,5582154.0
2009-07-27 10:06:00,1.78407,1.78409,1.78396,1.78401,2004517.0
2009-07-27 10:07:00,1.78386,1.78391,1.78379,1.78383,2191273.0
2009-07-27 10:08:00,1.78393,1.78416,1.78381,1.78381,21446366.0
2009-07-27 10:09:00,1.78374,1.78379,1.78371,1.78379,13084316.0
2009-07-27 10:10:00,1.78387,1.78405,1.78383,1.78399,4240843.0
2009-07-27 10:11:00,1.78397,1.78402,1.78383,1.78393,8375662.0
2009-07-27 10:12:00,1.78406,1.78443,1.78406,1.78443,6110575.0
2009-07-27 10:13:00,1.78441,1.78455,1.78415,1.78415,11114768.0
2009-07-27 10:14:00,1.78415,1.78415,1.78375,1.78397,11681805.0
2009-07-27 10:15:00,1.78396,1.78411,1.78375,1.78411,28084452.0
2009-07-27 10:16:00,1.78407,1.78407,1.78387,1.78387,17159000.0
2009-07-27 10:17:00,1.78405,1.78431,1.78405,1.78431,6245234.0
2009-07-27 10:18:00,1.78425,1.78425,1.78375,1.78375,19119257.0
2009-07-27 10:19:00,1.78362,1.78362,1.78344,1.78345,11977902.0
2009-07-27 10:20:00,1.78353,1.78359,1.7834,1.78347,4773813.0
2009-07-27 10:21:00,1.78351,1.78388,1.78344,1.78388,2177111.0
2009-07-27 10:22:00,1.78358,1.78408,1.78358,1.7839,4391858.0
2009-07-27 10:23:00,1.78407,1.78436,1.78403,1.78417,7683892.0
2009-07-27 10:24:00,1.78421,1.7845,1.78412,1.7845,8426764.0
2009-07-27 10:25:00,1.78448,1.7846,1.78446,1.7846,14334684.0
2009-07-27 10:26:00,1.78465,1.78473,1.7845,1.78458,5881818.0
2009-07-27 10:27:00,1.78461,1.78474,1.78461,1.78474,15154180.0
2009-07-27 10:28:00,1.78473,1.78473,1.78457,1.78469,5872696.0
2009-07-27 10:29:00,1.78476,1.78506,1.78476,1.78506,7052865.0
2009-07-27 10:30:00,1.78507,1.78507,1.78497,1.78497,37116464.0
2009-07-27 10:31:00,1.78493,1.78497,1.78489,1.78494,8699994.0
2009-07-27 10:32:00,1.78499,1.7851,1.78487,1.7851,3576433.0
2009-07-27 10:33:00,1.78518,1.78535,1.78518,1.78535,25619937.0
2009-07-27 10:34:00,1.78532,1.78532,1.78503,1.78515,28721535.0
2009-07-27 10:35:00,1.78514,1.78515,1.78492,1.78515,4234204.0
2009-07-27 10:36:00,1.78512,1.78527,1.78512,1.78526,3346499.0
2009-07-27 10:37:00,1.78525,1.78531,1.78482,1.78531,3176725.0
2009-07-27 10:38:00,1.78543,1.78575,1.78543,1.78575,1867739.0
2009-07-27 10:39:00,1.78582,1.78601,1.78582,1.78599,4368602.0
2009-07-27 10:40:00,1.78587,1.78627,1.78472,1.78472,3792591.0
2009-07-27 10:41:00,1.78605,1.78605,1.78589,1.78589,4270035.0
2009-07-27 10:42:00,1.78592,1.78592,1.78566,1.78566,4316135.0
2009-07-27 10:43:00,1.78571,1.78572,1.78556,1.7857,85659077.0
2009-07-27 10:44:00,1.78575,1.78575,1.7856,1.78574,3891741.0
2009-07-27 10:45:00,1.78585,1.78614,1.78585,1.78614,8212481.0
2009-07-27 10:46:00,1.78604,1.78604,1.78559,1.78559,17795220.0
2009-07-27 10:47:00,1.78557,1.78557,1.78512,1.78512,9678882.0
2009-07-27 10:48:00,1.78519,1.78547,1.78518,1.78518,12965711.0
2009-07-27 10:49:00,1.78505,1.78505,1.7848,1.78489,4942198.0
2009-07-27 10:50:00,1.78472,1.78487,1.78464,1.78487,5138858.0
2009-07-27 10:51:00,1.78489,1.78509,1.78482,1.78482,3219172.0
2009-07-27 10:52:00,1.78486,1.78514,1.78482,1.78514,14355011.0
2009-07-27 10:53:00,1.78527,1.78564,1.78527,1.78564,13487921.0
2009-07-27 10:54:00,1.78577,1.78577,1.78522,1.7855,15264198.0
2009-07-27 10:55:00,1.78548,1.78548,1.78527,1.78527,2137264.0
2009-07-27 10:56:00,1.7853,1.78542,1.7853,1.78542,78075294.0
2009-07-27 10:57:00,1.78548,1.78565,1.78548,1.78565,4401791.0
2009-07-27 10:58:00,1.7857,1.78589,1.7857,1.7857,17850264.0
2009-07-27 10:59:00,1.78551,1.78551,1.78532,1.78538,6443437.0
2009-07-27 11:00:00,1.78546,1.78574,1.78539,1.78573,8924445.0
2009-07-27 11:01:00,1.78575,1.78612,1.78575,1.78601,61597760.0
2009-07-27 11:02:00,1.78599,1.78602,1.78582,1.78593,7461661.0
2009-07-27 11:03:00,1.78586,1.78586,1.7855,1.7855,32417091.0
2009-07-27 11:04:00,1.78528,1.78549,1.78528,1.7853,3962564.0
2009-07-27 11:05:00,1.78533,1.78533,1.78508,1.78515,9252939.0
2009-07-27 11:06:00,1.78508,1.78509,1.78492,1.78497,4707862.0
2009-07-27 11:07:00,1.78492,1.78492,1.78473,1.78473,8934995.0
2009-07-27 11:08:00,1.78476,1.78476,1.78465,1.78465,12361164.0
2009-07-27 11:09:00,1.78457,1.78458,1.78396,1.78396,7986693.0
2009-07-27 11:10:00,1.78396,1.78397,1.78382,1.78382,4598898.0
2009-07-27 11:11:00,1.7838,1.7838,1.78359,1.78359,13000271.0
2009-07-27 11:12:00,1.7837,1.78382,1.78364,1.78364,34133325.0
2009-07-27 11:13:00,1.78363,1.78371,1.78363,1.78367,13130109.0
2009-07-27 11:14:00,1.78367,1.78381,1.7836,1.78368,4458754.0
2009-07-27 11:15:00,1.78364,1.78364,1.78309,1.78309,47748616.0
2009-07-27 11:16:00,1.7831,1.7831,1.78294,1.78308,7960852.0
2009-07-27 11:17:00,1.78322,1.78351,1.78304,1.78351,2140376.0
2009-07-27 11:18:00,1.78353,1.78355,1.78349,1.78349,12166620.0
2009-07-27 11:19:00,1.78356,1.78372,1.78348,1.78351,7194622.0
2009-07-27 11:20:00,1.78346,1.78346,1.78332,1.78332,27820256.0
2009-07-27 11:21:00,1.78332,1.78342,1.78331,1.78331,20364649.0
2009-07-27 11:22:00,1.78328,1.78328,1.78312,1.78312,16468686.0
2009-07-27 11:23:00,1.78309,1.78309,1.78292,1.78298,4172218.0
2009-07-27 11:24:00,1.78291,1.78295,1.78278,1.78278,146142900.0
2009-07-27 11:25:00,1.78275,1.78276,1.78255,1.78255,13384485.0
2009-07-27 11:26:00,1.78238,1.78238,1.7822,1.78229,52816096.0
2009-07-27 11:27:00,1.78228,1.78252,1.78228,1.78245,44048000.0
2009-07-27 11:28:00,1.78245,1.78253,1.78237,1.78244,1716684.0
2009-07-27 11:29:00,1.78235,1.78235,1.78224,1.7823,3623474.0
2009-07-27 11:30:00,1.78243,1.7825,1.78231,1.7825,4370819.0
2009-07-27 11:31:00,1.78257,1.78274,1.78227,1.78274,5590276.0
2009-07-27 11:32:00,1.78276,1.78319,1.78276,1.78319,7049836.0
2009-07-27 11:33:00,1.78318,1.78328,1.78316,1.78324,1969995.0
2009-07-27 11:34:00,1.78334,1.78345,1.78333,1.78345,5679903.0
2009-07-27 11:35:00,1.78348,1.78369,1.78346,1.78346,2612081.0
2009-07-27 11:36:00,1.78338,1.78338,1.78321,1.78321,4545595.0
2009-07-27 11:37:00,1.78313,1.78324,1.78294,1.78324,12403117.0
2009-07-27 11:38:00,1.78331,1.78362,1.78331,1.78345,7590198.0
2009-07-27 11:39:00,1.78355,1.78355,1.7834,1.7834,5036557.0
2009-07-27 11:40:00,1.78339,1.78341,1.78323,1.78323,10091028.0
2009-07-27 11:41:00,1.78318,1.78318,1.78294,1.78307,9447135.0
2009-07-27 11:42:00,1.78323,1.78341,1.78323,1.78338,5062304.0
2009-07-27 11:43:00,1.78324,1.78324,1.78282,1.78282,4170341.0
2009-07-27 11:44:00,1.78278,1.78281,1.78271,1.78281,39822840.0
2009-07-27 11:45:00,1.78284,1.78284,1.78277,1.78283,3684814.0
2009-07-27 11:46:00,1.78275,1.78285,1.78266,1.78285,9406396.0
2009-07-27 11:47:00,1.78278,1.78278,1.78251,1.78258,4152778.0
2009-07-27 11:48:00,1.78265,1.78265,1.78244,1.78261,50781921.0
2009-07-27 11:49:00,1.78259,1.78271,1.78244,1.78271,3796140.0
2009-07-27 11:50:00,1.78278,1.78299,1.78267,1.78299,8164358.0
2009-07-27 11:51:00,1.78309,1.78332,1.78309,1.78332,11748957.0
2009-07-27 11:52:00,1.78329,1.78329,1.78303,1.78303,4628145.0
2009-07-27 11:53:00,1.78295,1.78295,1.78256,1.78259,42660900.0
2009-07-27 11:54:00,1.78278,1.78297,1.78277,1.78288,3385032.0
2009-07-27 11:55:00,1.783,1.78325,1.78291,1.78291,5731145.0
2009-07-27 11:56:00,1.78318,1.78318,1.78284,1.7829,7792212.0
2009-07-27 11:57:00,1.78281,1.78293,1.78268,1.78268,5265490.0
2009-07-27 11:58:00,1.78263,1.78263,1.78239,1.78261,11355259.0
2009-07-27 11:59:00,1.78269,1.78286,1.78256,1.78272,19755703.0
2009-07-27 12:00:00,1.7826,1.78278,1.7826,1.78271,29179080.0
2009-07-27 12:01:00,1.78275,1.7829,1.78275,1.7829,2772968.0
2009-07-27 12:02:00,1.78288,1.78289,1.78276,1.7828,3614999.0
2009-07-27 12:03:00,1.78272,1.78272,1.78244,1.78244,2878117.0
2009-07-27 12:04:00,1.78257,1.78296,1.78257,1.78296,4895502.0
2009-07-27 12:05:00,1.78303,1.78308,1.7829,1.7829,16901376.0
2009-07-27 12:06:00,1.78271,1.78285,1.78271,1.78285,3099497.0
2009-07-27 12:07:00,1.78297,1.78308,1.78286,1.78286,11311816.0
2009-07-27 12:08:00,1.78286,1.78293,1.7827,1.7827,11299636.0
2009-07-27 12:09:00,1.78266,1.78266,1.78203,1.7821,30303024.0
2009-07-27 12:10:00,1.78216,1.78229,1.78216,1.78229,7060370.0
2009-07-27 12:11:00,1.78227,1.78247,1.78209,1.78247,17262757.0
2009-07-27 12:12:00,1.78244,1.78246,1.78235,1.78246,5785335.0
2009-07-27 12:13:00,1.78255,1.78267,1.78246,1.78257,6369692.0
2009-07-27 12:14:00,1.78258,1.78275,1.78247,1.78251,73695281.0
2009-07-27 12:15:00,1.78242,1.78243,1.78206,1.78238,6706901.0
2009-07-27 12:16:00,1.78236,1.78236,1.78165,1.78165,24521875.0
2009-07-27 12:17:00,1.78166,1.78166,1.78143,1.78165,1659365.0
2009-07-27 12:18:00,1.78164,1.78197,1.78164,1.78185,63784152.0
2009-07-27 12:19:00,1.78193,1.78206,1.78193,1.78202,123595215.0
2009-07-27 12:20:00,1.78201,1.78208,1.78195,1.78208,2663874.0
2009-07-27 12:21:00,1.78204,1.78204,1.78172,1.78174,11201417.0
2009-07-27 12:22:00,1.78182,1.78195,1.7817,1.78195,2099255.0
2009-07-27 12:23:00,1.78187,1.78209,1.78187,1.78201,7895301.0
2009-07-27 12:24:00,1.78213,1.78225,1.7821,1.78225,3270630.0
2009-07-27 12:25:00,1.78218,1.78241,1.78217,1.78241,5319364.0
2009-07-27 12:26:00,1.78247,1.78249,1.7824,1.78242,32354316.0
2009-07-27 12:27:00,1.78228,1.78228,1.78191,1.78193,5695914.0
2009-07-27 12:28:00,1.78203,1.78208,1.78203,1.78206,13382000.0
2009-07-27 12:29:00,1.78205,1.78205,1.78174,1.78184,5088009.0
2009-07-27 12:30:00,1.78188,1.78191,1.78143,1.78166,9325931.0
2009-07-27 12:31:00,1.78166,1.78166,1.78154,1.78157,39042432.0
2009-07-27 12:32:00,1.78156,1.78179,1.78156,1.78168,23348398.0
2009-07-27 12:33:00,1.78157,1.78157,1.78145,1.78145,17625125.0
2009-07-27 12:34:00,1.78146,1.78146,1.78136,1.78141,10664913.0
2009-07-27 12:35:00,1.78134,1.78134,1.78088,1.78089,5639266.0
2009-07-27 12:36:00,1.78085,1.78085,1.78027,1.78027,9365878.0
2009-07-27 12:37:00,1.78065,1.78065,1.78055,1.78058,1842309.0
2009-07-27 12:38:00,1.78051,1.78052,1.78034,1.78038,7277321.0
2009-07-27 12:39:00,1.78031,1.78047,1.78031,1.78047,20224286.0
2009-07-27 12:40:00,1.78053,1.78062,1.7804,1.78062,46456332.0
2009-07-27 12:41:00,1.78062,1.78072,1.78038,1.78038,12230470.0
2009-07-27 12:42:00,1.78043,1.78059,1.78041,1.78059,66213720.0
2009-07-27 12:43:00,1.78058,1.78058,1.78037,1.78037,5446089.0
2009-07-27 12:44:00,1.7804,1.7804,1.78024,1.7803,6339460.0
2009-07-27 12:45:00,1.78018,1.78018,1.77994,1.77994,4818819.0
2009-07-27 12:46:00,1.77994,1.78021,1.77987,1.78009,11625758.0
2009-07-27 12:47:00,1.78006,1.78006,1.7798,1.7798,6185756.0
2009-07-27 12:48:00,1.77985,1.78001,1.77978,1.78001,1918488.0
2009-07-27 12:49:00,1.78002,1.78023,1.77994,1.77994,51101381.0
2009-07-27 12:50:00,1.7799,1.78,1.77972,1.77972,3585713.0
2009-07-27 12:51:00,1.77966,1.78,1.77966,1.78,5344385.0
2009-07-27 12:52:00,1.77994,1.77994,1.77963,1.77963,27356098.0
2009-07-27 12:53:00,1.77965,1.77965,1.77944,1.77944,984096.0
2009-07-27 12:54:00,1.77953,1.7797,1.77947,1.77967,6277772.0
2009-07-27 12:55:00,1.77974,1.77977,1.77962,1.77977,9477069.0
2009-07-27 12:56:00,1.77979,1.77984,1.7797,1.7797,4075580.0
2009-07-27 12:57:00,1.77962,1.77962,1.77931,1.77931,18197026.0
2009-07-27 12:58:00,1.77931,1.77936,1.77894,1.77894,42531701.0
2009-07-27 12:59:00,1.77888,1.77894,1.77876,1.77894,9671033.0
2009-07-27 13:00:00,1.77898,1.77941,1.77898,1.77941,27328192.0
2009-07-27 13:01:00,1.77939,1.77939,1.77916,1.77924,13392605.0
2009-07-27 13:02:00,1.77924,1.77924,1.77902,1.77908,10930124.0
2009-07-27 13:03:00,1.77911,1.77918,1.77904,1.77904,15889280.0
2009-07-27 13:04:00,1.77922,1.77922,1.77915,1.77922,3540069.0
2009-07-27 13:05:00,1.77917,1.77924,1.77914,1.77917,4419402.0
2009-07-27 13:06:00,1.77913,1.77922,1.77904,1.7792,13066992.0
2009-07-27 13:07:00,1.77901,1.77915,1.77856,1.77911,10211912.0
2009-07-27 13:08:00,1.77908,1.77924,1.77904,1.77923,56110353.0
2009-07-27 13:09:00,1.77922,1.77934,1.77922,1.77929,8052168.0
2009-07-27 13:10:00,1.77936,1.77969,1.77936,1.77964,9963821.0
2009-07-27 13:11:00,1.77975,1.77994,1.7796,1.7796,9141669.0
2009-07-27 13:12:00,1.77956,1.77956,1.77922,1.77931,6604411.0
2009-07-27 13:13:00,1.77931,1.7795,1.77917,1.7795,6939914.0
2009-07-27 13:14:00,1.77962,1.77965,1.77953,1.7796,34296429.0
2009-07-27 13:15:00,1.7797,1.78024,1.7797,1.78024,51499260.0
2009-07-27 13:16:00,1.78023,1.78037,1.78017,1.78037,2906101.0
2009-07-27 13:17:00,1.78047,1.78062,1.78041,1.78062,7413761.0
2009-07-27 13:18:00,1.78054,1.78078,1.78054,1.78078,6119760.0
2009-07-27 13:19:00,1.7808,1.78092,1.78078,1.78092,6512962.0
2009-07-27 13:20:00,1.78094,1.78117,1.78094,1.78117,7350953.0
2009-07-27 13:21:00,1.7811,1.78146,1.7811,1.78144,1963078.0
2009-07-27 13:22:00,1.78146,1.78177,1.78146,1.78162,3578685.0
2009-07-27 13:23:00,1.78152,1.78152,1.78123,1.78123,5738037.0
2009-07-27 13:24:00,1.7813,1.7813,1.78085,1.78098,116838836.0
2009-07-27 13:25:00,1.78094,1.78108,1.78083,1.78103,1790578.0
2009-07-27 13:26:00,1.78098,1.78098,1.77977,1.77978,14037376.0
2009-07-27 13:27:00,1.77975,1.77976,1.77957,1.77976,6603643.0
2009-07-27 13:28:00,1.77985,1.78019,1.77981,1.77981,11350970.0
2009-07-27 13:29:00,1.7796,1.7796,1.77908,1.77908,7498675.0
2009-07-27 13:30:00,1.779,1.779,1.7788,1.77882,4089808.0
2009-07-27 13:31:00,1.7788,1.7788,1.77865,1.77866,8145302.0
2009-07-27 13:32:00,1.77855,1.77859,1.77845,1.77846,21388857.0
2009-07-27 13:33:00,1.77861,1.7789,1.77846,1.7789,4069095.0
2009-07-27 13:34:00,1.77886,1.779,1.77883,1.779,15871192.0
2009-07-27 13:35:00,1.77901,1.77914,1.77901,1.77904,8038295.0
2009-07-27 13:36:00,1.7792,1.77936,1.7792,1.77934,7072392.0
2009-07-27 13:37:00,1.77936,1.77946,1.77914,1.77931,4344868.0
2009-07-27 13:38:00,1.77927,1.77939,1.77912,1.77912,16110275.0
2009-07-27 13:39:00,1.779,1.77929,1.779,1.77905,2301129.0
2009-07-27 13:40:00,1.77914,1.77942,1.77914,1.77942,14202215.0
2009-07-27 13:41:00,1.77939,1.77964,1.77937,1.77964,7201734.0
2009-07-27 13:42:00,1.77956,1.77975,1.77956,1.77975,4901767.0
2009-07-27 13:43:00,1.77962,1.77996,1.77962,1.77996,7692241.0
2009-07-27 13:44:00,1.77992,1.78003,1.7799,1.78003,8269173.0
2009-07-27 13:45:00,1.78005,1.78024,1.78004,1.78024,13934095.0
2009-07-27 13:46:00,1.78023,1.78035,1.78023,1.78035,10965102.0
2009-07-27 13:47:00,1.78038,1.78051,1.78038,1.7804,6072415.0
2009-07-27 13:48:00,1.78054,1.78088,1.78041,1.78088,17365565.0
2009-07-27 13:49:00,1.78084,1.78084,1.78067,1.78067,7886142.0
2009-07-27 13:50:00,1.7807,1.78077,1.78052,1.78062,4795294.0
2009-07-27 13:51:00,1.7806,1.78061,1.78045,1.78048,12946357.0
2009-07-27 13:52:00,1.78046,1.78046,1.78022,1.78023,15718558.0
2009-07-27 13:53:00,1.7803,1.78052,1.7803,1.78041,5324384.0
2009-07-27 13:54:00,1.78038,1.78038,1.77983,1.77988,37647919.0
2009-07-27 13:55:00,1.77988,1.77996,1.77971,1.77996,4350943.0
2009-07-27 13:56:00,1.77996,1.7805,1.77996,1.7805,33646872.0
2009-07-27 13:57:00,1.78064,1.78098,1.78064,1.78098,53222895.0
2009-07-27 13:58:00,1.78109,1.78126,1.78102,1.78102,4666215.0
2009-07-27 13:59:00,1.78117,1.78128,1.78113,1.78121,3947785.0
2009-07-27 14:00:00,1.78129,1.78132,1.781,1.78132,10633312.0
2009-07-27 14:01:00,1.78133,1.78171,1.78133,1.78171,13558741.0
2009-07-27 14:02:00,1.78172,1.78174,1.78141,1.78174,8629848.0
2009-07-27 14:03:00,1.78181,1.78192,1.78158,1.78192,7131986.0
2009-07-27 14:04:00,1.78197,1.78207,1.78191,1.78207,5435852.0
2009-07-27 14:05:00,1.78212,1.78218,1.78203,1.78214,4501275.0
2009-07-27 14:06:00,1.78226,1.78243,1.78217,1.78243,7624896.0
2009-07-27 14:07:00,1.78242,1.78258,1.78239,1.78258,7591524.0
2009-07-27 14:08:00,1.78256,1.78268,1.78256,1.78268,3895631.0
2009-07-27 14:09:00,1.78272,1.78283,1.78265,1.78283,4628851.0
2009-07-27 14:10:00,1.78285,1.78322,1.78285,1.78307,22148856.0
2009-07-27 14:11:00,1.78308,1.78347,1.78308,1.78347,5789970.0
2009-07-27 14:12:00,1.78348,1.78385,1.78348,1.78379,35711712.0
2009-07-27 14:13:00,1.78365,1.78365,1.78333,1.78333,14712620.0
2009-07-27 14:14:00,1.78335,1.78336,1.78307,1.78307,5490836.0
2009-07-27 14:15:00,1.78327,1.78363,1.78327,1.78352,22893310.0
2009-07-27 14:16:00,1.78363,1.78392,1.78363,1.78392,6748739.0
2009-07-27 14:17:00,1.78393,1.78396,1.78387,1.78388,6465390.0
2009-07-27 14:18:00,1.78393,1.78393,1.78375,1.78384,2051169.0
2009-07-27 14:19:00,1.78383,1.78413,1.78383,1.78413,6211260.0
2009-07-27 14:20:00,1.78421,1.7845,1.78417,1.7845,3071635.0
2009-07-27 14:21:00,1.78454,1.78472,1.78452,1.78457,12668315.0
2009-07-27 14:22:00,1.78442,1.7845,1.78404,1.78404,39843357.0
2009-07-27 14:23:00,1.78407,1.78407,1.78257,1.784,6139202.0
2009-07-27 14:24:00,1.78407,1.78416,1.78398,1.78416,2585495.0
2009-07-27 14:25:00,1.78419,1.78428,1.78408,1.78426,6086772.0
2009-07-27 14:26:00,1.78425,1.7845,1.78425,1.7845,19222392.0
2009-07-27 14:27:00,1.78455,1.78471,1.78454,1.78471,1681443.0
2009-07-27 14:28:00,1.78327,1.78494,1.78327,1.7849,8946677.0
2009-07-27 14:29:00,1.78485,1.78485,1.7847,1.78472,5746101.0
2009-07-27 14:30:00,1.78463,1.78463,1.78407,1.78407,11330886.0
2009-07-27 14:31:00,1.784,1.7844,1.784,1.7844,6752188.0
2009-07-27 14:32:00,1.78438,1.78438,1.78399,1.78401,24768084.0
2009-07-27 14:33:00,1.784,1.78408,1.78352,1.78408,9009205.0
2009-07-27 14:34:00,1.78402,1.78419,1.78402,1.78419,9684866.0
2009-07-27 14:35:00,1.7842,1.7843,1.78389,1.7843,9363503.0
2009-07-27 14:36:00,1.78434,1.7845,1.78434,1.78446,9329201.0
2009-07-27 14:37:00,1.78471,1.78471,1.78416,1.78416,32823801.0
2009-07-27 14:38:00,1.78409,1.78409,1.78395,1.78402,13718450.0
2009-07-27 14:39:00,1.78397,1.78397,1.78363,1.78388,5715055.0
2009-07-27 14:40:00,1.78387,1.78388,1.78372,1.78372,8777793.0
2009-07-27 14:41:00,1.78381,1.78408,1.78381,1.78408,2426855.0
2009-07-27 14:42:00,1.78407,1.78419,1.78405,1.78416,6058109.0
2009-07-27 14:43:00,1.78425,1.78444,1.78425,1.78444,2253437.0
2009-07-27 14:44:00,1.78445,1.78448,1.78428,1.78428,5931778.0
2009-07-27 14:45:00,1.78439,1.78445,1.7842,1.7842,9350143.0
2009-07-27 14:46:00,1.78421,1.78423,1.78404,1.78404,7134197.0
2009-07-27 14:47:00,1.78387,1.78411,1.78387,1.78405,4103534.0
2009-07-27 14:48:00,1.78399,1.78399,1.78385,1.78391,16134459.0
2009-07-27 14:49:00,1.78382,1.78382,1.78357,1.78372,5506081.0
2009-07-27 14:50:00,1.78364,1.78364,1.78331,1.7836,21814760.0
2009-07-27 14:51:00,1.78356,1.78357,1.78331,1.78331,7620293.0
2009-07-27 14:52:00,1.78324,1.78324,1.7831,1.7831,3847187.0
2009-07-27 14:53:00,1.7831,1.78313,1.78284,1.78288,6896340.0
2009-07-27 14:54:00,1.78286,1.78289,1.78233,1.78239,14336316.0
2009-07-27 14:55:00,1.78241,1.78256,1.78238,1.78254,5540263.0
2009-07-27 14:56:00,1.78255,1.78255,1.78213,1.78213,11595768.0
2009-07-27 14:57:00,1.78211,1.78228,1.78208,1.78228,4788116.0
2009-07-27 14:58:00,1.78237,1.78256,1.78235,1.78252,41980138.0
2009-07-27 14:59:00,1.78253,1.78276,1.78253,1.78276,6137146.0
2009-07-27 15:00:00,1.78284,1.78325,1.78284,1.78325,6328778.0
2009-07-27 15:01:00,1.78335,1.78385,1.78332,1.78385,3542150.0
2009-07-27 15:02:00,1.78379,1.78387,1.7836,1.78387,6402860.0
2009-07-27 15:03:00,1.78382,1.78382,1.78341,1.78341,10205108.0
2009-07-27 15:04:00,1.78323,1.78327,1.78303,1.78303,8463950.0
2009-07-27 15:05:00,1.78333,1.78359,1.78333,1.78354,3691568.0
2009-07-27 15:06:00,1.78362,1.78384,1.78353,1.78353,9009470.0
2009-07-27 15:07:00,1.78357,1.78372,1.78351,1.78372,4005409.0
2009-07-27 15:08:00,1.78364,1.78364,1.78324,1.78348,57825608.0
2009-07-27 15:09:00,1.78338,1.78339,1.7832,1.78339,6373374.0
2009-07-27 15:10:00,1.78343,1.78349,1.78322,1.78322,15425343.0
2009-07-27 15:11:00,1.78319,1.78331,1.78313,1.78323,23234725.0
2009-07-27 15:12:00,1.78316,1.78324,1.78301,1.78324,23125639.0
2009-07-27 15:13:00,1.78328,1.78356,1.78317,1.78356,16191285.0
2009-07-27 15:14:00,1.78355,1.78364,1.78348,1.78354,4253838.0
2009-07-27 15:15:00,1.78354,1.78354,1.78307,1.78336,6133447.0
2009-07-27 15:16:00,1.78354,1.78364,1.78348,1.78352,4423130.0
2009-07-27 15:17:00,1.78351,1.78351,1.78325,1.78336,5185996.0
2009-07-27 15:18:00,1.78356,1.78382,1.78356,1.78369,6648683.0
2009-07-27 15:19:00,1.78369,1.78383,1.7836,1.78366,5584596.0
2009-07-27 15:20:00,1.7837,1.78385,1.78368,1.78368,22150800.0
2009-07-27 15:21:00,1.78361,1.78379,1.78361,1.78373,10728707.0
2009-07-27 15:22:00,1.7838,1.78408,1.7838,1.78408,13765950.0
2009-07-27 15:23:00,1.78397,1.7841,1.78342,1.78342,6662824.0
2009-07-27 15:24:00,1.78386,1.78418,1.78386,1.78418,11112315.0
2009-07-27 15:25:00,1.78429,1.78435,1.78402,1.78435,5087814.0
2009-07-27 15:26:00,1.78438,1.78438,1.78417,1.78417,38744177.0
2009-07-27 15:27:00,1.78417,1.7843,1.78404,1.7843,11379497.0
2009-07-27 15:28:00,1.7844,1.78462,1.78431,1.78431,2578450.0
2009-07-27 15:29:00,1.78441,1.78448,1.78431,1.78448,3063617.0
2009-07-27 15:30:00,1.78452,1.78473,1.78452,1.78472,8743824.0
2009-07-27 15:31:00,1.78481,1.78488,1.78476,1.78476,6300522.0
2009-07-27 15:32:00,1.78458,1.78463,1.78431,1.78431,5459242.0
2009-07-27 15:33:00,1.78424,1.78434,1.78421,1.78421,6719087.0
2009-07-27 15:34:00,1.78426,1.7845,1.78371,1.78449,12709521.0
2009-07-27 15:35:00,1.78449,1.78471,1.78448,1.78471,11514872.0
2009-07-27 15:36:00,1.78459,1.78486,1.78459,1.78475,10822149.0
2009-07-27 15:37:00,1.7849,1.78508,1.78488,1.78488,5583285.0
2009-07-27 15:38:00,1.78476,1.785,1.78476,1.785,16461656.0
2009-07-27 15:39:00,1.78496,1.78515,1.78485,1.78485,8748210.0
2009-07-27 15:40:00,1.78481,1.78481,1.78462,1.78467,7290549.0
2009-07-27 15:41:00,1.78441,1.78466,1.78441,1.78463,14190610.0
2009-07-27 15:42:00,1.7846,1.78495,1.7846,1.78495,8491552.0
2009-07-27 15:43:00,1.78485,1.78485,1.78461,1.78479,2998159.0
2009-07-27 15:44:00,1.78471,1.78471,1.78456,1.78458,4302926.0
2009-07-27 15:45:00,1.78456,1.78456,1.78437,1.78437,6266892.0
2009-07-27 15:46:00,1.78443,1.78443,1.78396,1.78414,34680716.0
2009-07-27 15:47:00,1.78421,1.78434,1.7842,1.78434,18226787.0
2009-07-27 15:48:00,1.7843,1.78434,1.78422,1.78434,11394787.0
2009-07-27 15:49:00,1.78429,1.78435,1.78382,1.78427,5808191.0
2009-07-27 15:50:00,1.78423,1.78423,1.78391,1.78404,5865507.0
2009-07-27 15:51:00,1.78406,1.78417,1.78406,1.78417,10767437.0
2009-07-27 15:52:00,1.78421,1.78422,1.78408,1.7841,11831085.0
2009-07-27 15:53:00,1.7841,1.78416,1.78266,1.78394,7865920.0
2009-07-27 15:54:00,1.7842,1.78423,1.78399,1.78399,2851061.0
2009-07-27 15:55:00,1.78398,1.78399,1.78383,1.78383,33849825.0
2009-07-27 15:56:00,1.78366,1.78386,1.78366,1.78386,10944879.0
2009-07-27 15:57:00,1.78384,1.78384,1.7835,1.7835,27815151.0
2009-07-27 15:58:00,1.78343,1.78366,1.78337,1.78363,5197669.0
2009-07-27 15:59:00,1.78364,1.7837,1.78349,1.78349,39683552.0
2009-07-27 16:00:00,1.78322,1.78331,1.78314,1.78316,6927994.0
2009-07-27 16:01:00,1.78314,1.78315,1.78298,1.78298,8081105.0
2009-07-27 16:02:00,1.78303,1.78303,1.78259,1.78259,23191682.0
2009-07-27 16:03:00,1.7825,1.78251,1.78236,1.78236,14066160.0
2009-07-27 16:04:00,1.78236,1.78237,1.78218,1.7822,3088010.0
2009-07-27 16:05:00,1.7822,1.7823,1.78219,1.7823,2207794.0
2009-07-27 16:06:00,1.78231,1.78253,1.78231,1.78253,5720587.0
2009-07-27 16:07:00,1.78236,1.78237,1.78222,1.78222,9408326.0
2009-07-27 16:08:00,1.78223,1.78223,1.7821,1.78211,2831310.0
2009-07-27 16:09:00,1.78211,1.78211,1.78192,1.78196,3576603.0
2009-07-27 16:10:00,1.782,1.782,1.78131,1.78139,15601530.0
2009-07-27 16:11:00,1.78134,1.78145,1.78129,1.78132,9548075.0
2009-07-27 16:12:00,1.78147,1.7816,1.78144,1.78156,7203037.0
2009-07-27 16:13:00,1.78164,1.78179,1.78163,1.78179,5694540.0
2009-07-27 16:14:00,1.78176,1.78189,1.78176,1.78189,9939014.0
2009-07-27 16:15:00,1.78193,1.78216,1.78192,1.78216,7382711.0
2009-07-27 16:16:00,1.78225,1.7824,1.78225,1.78239,14608236.0
2009-07-27 16:17:00,1.78247,1.78247,1.78228,1.78234,5174520.0
2009-07-27 16:18:00,1.78242,1.78259,1.78237,1.78257,48515246.0
2009-07-27 16:19:00,1.78252,1.78252,1.78227,1.78227,19886807.0
2009-07-27 16:20:00,1.78228,1.78231,1.78205,1.78208,24099904.0
2009-07-27 16:21:00,1.78207,1.7823,1.78194,1.78194,17125048.0
2009-07-27 16:22:00,1.78234,1.78252,1.78231,1.78252,8433630.0
2009-07-27 16:23:00,1.78244,1.78267,1.78244,1.78263,9236541.0
2009-07-27 16:24:00,1.78271,1.78285,1.78239,1.78279,9524132.0
2009-07-27 16:25:00,1.78287,1.78319,1.78287,1.78319,10889402.0
2009-07-27 16:26:00,1.78314,1.78314,1.78282,1.78282,12636364.0
2009-07-27 16:27:00,1.78285,1.78295,1.78275,1.78284,5624390.0
2009-07-27 16:28:00,1.78279,1.78311,1.78279,1.78311,27572446.0
2009-07-27 16:29:00,1.78316,1.78316,1.783,1.78302,7830335.0
2009-07-27 16:30:00,1.78296,1.78296,1.78265,1.78265,8063281.0
2009-07-27 16:31:00,1.78266,1.78292,1.78266,1.78292,6717735.0
2009-07-27 16:32:00,1.78301,1.78314,1.78298,1.78312,72288892.0
2009-07-27 16:33:00,1.78309,1.78309,1.78294,1.78294,5657553.0
2009-07-27 16:34:00,1.78299,1.78307,1.78275,1.78307,13527040.0
2009-07-27 16:35:00,1.78307,1.78327,1.78307,1.78324,3093366.0
2009-07-27 16:36:00,1.78328,1.78347,1.78328,1.78347,3925039.0
2009-07-27 16:37:00,1.78344,1.78359,1.78344,1.78346,7401779.0
2009-07-27 16:38:00,1.78358,1.78377,1.78358,1.78377,11667899.0
2009-07-27 16:39:00,1.78377,1.78411,1.78377,1.78387,32584816.0
2009-07-27 16:40:00,1.78381,1.78381,1.78343,1.78356,4510598.0
2009-07-27 16:41:00,1.78359,1.78382,1.78334,1.78374,13766428.0
2009-07-27 16:42:00,1.78354,1.78361,1.78304,1.78304,48794613.0
2009-07-27 16:43:00,1.78338,1.78359,1.78338,1.78359,2231455.0
2009-07-27 16:44:00,1.78365,1.78388,1.78351,1.78367,17996023.0
2009-07-27 16:45:00,1.78374,1.78385,1.78362,1.78362,12453318.0
2009-07-27 16:46:00,1.78363,1.78381,1.78361,1.78381,5567004.0
2009-07-27 16:47:00,1.78383,1.78402,1.78373,1.78381,8245467.0
2009-07-27 16:48:00,1.78372,1.78373,1.78364,1.78366,4062063.0
2009-07-27 16:49:00,1.78365,1.78365,1.78355,1.78362,9964681.0
2009-07-27 16:50:00,1.78359,1.78365,1.78353,1.78353,5020058.0
2009-07-27 16:51:00,1.78364,1.78381,1.78364,1.78365,2219203.0
2009-07-27 16:52:00,1.78366,1.78366,1.7834,1.78348,9334346.0
2009-07-27 16:53:00,1.78346,1.78346,1.7832,1.78334,5487057.0
2009-07-27 16:54:00,1.78323,1.78323,1.78294,1.78311,2355183.0
2009-07-27 16:55:00,1.7832,1.78353,1.7832,1.78352,8297286.0
2009-07-27 16:56:00,1.78357,1.78363,1.78343,1.78343,27609120.0
2009-07-27 16:57:00,1.78338,1.78338,1.78311,1.78327,15986166.0
2009-07-27 16:58:00,1.78323,1.78331,1.78312,1.78327,3726196.0
2009-07-27 16:59:00,1.7833,1.7835,1.78311,1.78311,6796440.0
2009-07-27 17:00:00,1.78303,1.78303,1.78286,1.78292,5085282.0
2009-07-27 17:01:00,1.78275,1.78281,1.78259,1.78281,13281322.0
2009-07-27 17:02:00,1.7828,1.78293,1.7827,1.7827,1635390.0
2009-07-27 17:03:00,1.78292,1.78307,1.78292,1.78301,6871784.0
2009-07-27 17:04:00,1.78311,1.78327,1.78308,1.78327,8917144.0
2009-07-27 17:05:00,1.78326,1.78336,1.78326,1.78331,5408969.0
2009-07-27 17:06:00,1.7834,1.78403,1.7834,1.78403,18416672.0
2009-07-27 17:07:00,1.78405,1.78425,1.78402,1.78425,14826344.0
2009-07-27 17:08:00,1.78429,1.78437,1.78421,1.78428,8632404.0
2009-07-27 17:09:00,1.78422,1.78444,1.78422,1.78444,19106944.0
2009-07-27 17:10:00,1.78444,1.78445,1.7841,1.7841,3597997.0
2009-07-27 17:11:00,1.78427,1.7843,1.7842,1.7842,6849288.0
2009-07-27 17:12:00,1.78415,1.78441,1.78415,1.78441,8612248.0
2009-07-27 17:13:00,1.78449,1.78449,1.78423,1.78423,7440205.0
2009-07-27 17:14:00,1.78426,1.78426,1.7841,1.78412,3259588.0
2009-07-27 17:15:00,1.78407,1.78407,1.78368,1.78385,15072900.0
2009-07-27 17:16:00,1.78402,1.78452,1.78402,1.78452,64143126.0
2009-07-27 17:17:00,1.78452,1.78472,1.78445,1.78472,2155800.0
2009-07-27 17:18:00,1.7848,1.78508,1.7848,1.78508,4143155.0
2009-07-27 17:19:00,1.785,1.785,1.7846,1.7846,5398042.0
2009-07-27 17:20:00,1.78469,1.78475,1.78446,1.78446,2457090.0
2009-07-27 17:21:00,1.78434,1.78434,1.78413,1.78424,12752645.0
2009-07-27 17:22:00,1.7841,1.7841,1.78345,1.78401,2349391.0
2009-07-27 17:23:00,1.78392,1.78394,1.78383,1.78393,13129184.0
2009-07-27 17:24:00,1.78405,1.78431,1.78405,1.78418,5496994.0
2009-07-27 17:25:00,1.78418,1.78475,1.78418,1.78475,4813207.0
2009-07-27 17:26:00,1.78485,1.78511,1.78485,1.785,17894158.0
2009-07-27 17:27:00,1.7849,1.7849,1.78468,1.78486,8452983.0
2009-07-27 17:28:00,1.78481,1.78498,1.78477,1.78477,120166280.0
2009-07-27 17:29:00,1.78491,1.78506,1.78456,1.78495,8635443.0
2009-07-27 17:30:00,1.78491,1.78501,1.7847,1.78498,2472044.0
2009-07-27 17:31:00,1.78503,1.78521,1.78503,1.78521,6993819.0
2009-07-27 17:32:00,1.78522,1.78532,1.78522,1.78529,14624274.0
2009-07-27 17:33:00,1.7854,1.7854,1.78498,1.78507,5535758.0
2009-07-27 17:34:00,1.78504,1.78521,1.78499,1.78521,12002972.0
2009-07-27 17:35:00,1.78532,1.78532,1.78519,1.78532,6283772.0
2009-07-27 17:36:00,1.78533,1.78554,1.78529,1.78529,5304742.0
2009-07-27 17:37:00,1.78515,1.78542,1.78515,1.78538,17397455.0
2009-07-27 17:38:00,1.78524,1.78552,1.78524,1.78552,4418292.0
2009-07-27 17:39:00,1.78547,1.78547,1.7851,1.7851,47222434.0
2009-07-27 17:40:00,1.78501,1.78506,1.78482,1.78482,4482095.0
2009-07-27 17:41:00,1.78475,1.78486,1.78465,1.78486,3679138.0
2009-07-27 17:42:00,1.78496,1.78524,1.78496,1.78524,76130216.0
2009-07-27 17:43:00,1.78533,1.78541,1.78529,1.78541,12135779.0
2009-07-27 17:44:00,1.78549,1.78557,1.78543,1.78543,14245732.0
2009-07-27 17:45:00,1.78554,1.78559,1.78544,1.78544,5967677.0
2009-07-27 17:46:00,1.78542,1.78561,1.78535,1.78561,12938081.0
2009-07-27 17:47:00,1.78565,1.78566,1.78549,1.7856,7130523.0
2009-07-27 17:48:00,1.78574,1.78624,1.78574,1.78622,72728000.0
2009-07-27 17:49:00,1.78618,1.78675,1.78618,1.78675,8151164.0
2009-07-27 17:50:00,1.78686,1.78686,1.7866,1.7866,4646291.0
2009-07-27 17:51:00,1.78665,1.78699,1.78665,1.78699,4262868.0
2009-07-27 17:52:00,1.78664,1.78707,1.78664,1.78679,3451988.0
2009-07-27 17:53:00,1.78682,1.78684,1.78673,1.78678,27250141.0
2009-07-27 17:54:00,1.78678,1.78682,1.78663,1.78669,2871097.0
2009-07-27 17:55:00,1.78664,1.78664,1.78657,1.78659,7388213.0
2009-07-27 17:56:00,1.78659,1.78659,1.78611,1.78611,7634545.0
2009-07-27 17:57:00,1.78621,1.78628,1.78611,1.78625,7601867.0
2009-07-27 17:58:00,1.78628,1.78628,1.78593,1.78593,55562364.0
2009-07-27 17:59:00,1.78566,1.78588,1.78566,1.78571,7862855.0
2009-07-27 18:00:00,1.78566,1.78569,1.78563,1.78569,3844767.0
2009-07-27 18:01:00,1.78569,1.78601,1.78569,1.78601,3968852.0
2009-07-27 18:02:00,1.7859,1.78622,1.7859,1.78622,3936553.0
2009-07-27 18:03:00,1.78623,1.78635,1.78623,1.78635,13448658.0
2009-07-27 18:04:00,1.78637,1.78693,1.78637,1.78683,33823482.0
2009-07-27 18:05:00,1.78683,1.78697,1.78683,1.78694,5458182.0
2009-07-27 18:06:00,1.78694,1.78718,1.78694,1.78696,64315000.0
2009-07-27 18:07:00,1.78704,1.78712,1.78694,1.78694,9205567.0
2009-07-27 18:08:00,1.78707,1.7871,1.78692,1.78709,5575975.0
2009-07-27 18:09:00,1.78706,1.78706,1.78678,1.78678,12974805.0
2009-07-27 18:10:00,1.78648,1.78652,1.78614,1.78614,9206267.0
2009-07-27 18:11:00,1.78613,1.78623,1.78606,1.78612,7501484.0
2009-07-27 18:12:00,1.78609,1.78634,1.7859,1.78634,11740718.0
2009-07-27 18:13:00,1.78616,1.78631,1.78609,1.78631,2877730.0
2009-07-27 18:14:00,1.78635,1.78641,1.78613,1.78613,128258996.0
2009-07-27 18:15:00,1.78608,1.78633,1.78605,1.78607,5903764.0
2009-07-27 18:16:00,1.78604,1.78604,1.7859,1.7859,18340118.0
2009-07-27 18:17:00,1.78578,1.78591,1.78578,1.78581,3926258.0
2009-07-27 18:18:00,1.78593,1.78599,1.7858,1.78589,16273843.0
2009-07-27 18:19:00,1.78592,1.78592,1.78573,1.78581,8666406.0
2009-07-27 18:20:00,1.78582,1.78582,1.78561,1.78573,4699919.0
2009-07-27 18:21:00,1.7857,1.7857,1.78538,1.78539,3746776.0
2009-07-27 18:22:00,1.78547,1.78547,1.78525,1.7853,3993136.0
2009-07-27 18:23:00,1.78528,1.78531,1.78504,1.78505,6894969.0
2009-07-27 18:24:00,1.78495,1.78495,1.78467,1.78467,11953937.0
2009-07-27 18:25:00,1.78481,1.78503,1.7848,1.7848,3605322.0
2009-07-27 18:26:00,1.78486,1.78497,1.78479,1.78497,35766192.0
2009-07-27 18:27:00,1.7851,1.78518,1.785,1.785,5035495.0
2009-07-27 18:28:00,1.78504,1.78504,1.78479,1.78494,7300183.0
2009-07-27 18:29:00,1.78492,1.78511,1.78491,1.78502,10686368.0
2009-07-27 18:30:00,1.78514,1.78528,1.78514,1.78515,91543488.0
2009-07-27 18:31:00,1.78513,1.78543,1.78513,1.78543,5881325.0
2009-07-27 18:32:00,1.78552,1.78562,1.78552,1.78552,73749880.0
2009-07-27 18:33:00,1.78555,1.78556,1.78533,1.78545,5200680.0
2009-07-27 18:34:00,1.78554,1.78556,1.78551,1.78553,5227071.0
2009-07-27 18:35:00,1.7855,1.7855,1.78512,1.78538,9887422.0
2009-07-27 18:36:00,1.78547,1.7857,1.78547,1.78555,5736585.0
2009-07-27 18:37:00,1.78553,1.78553,1.78524,1.78524,19921745.0
2009-07-27 18:38:00,1.78534,1.78539,1.78524,1.78532,2124367.0
2009-07-27 18:39:00,1.78526,1.78526,1.78513,1.78515,7244030.0
2009-07-27 18:40:00,1.78508,1.78508,1.78495,1.78502,7689687.0
2009-07-27 18:41:00,1.78495,1.78495,1.78479,1.7849,5294976.0
2009-07-27 18:42:00,1.78483,1.78483,1.78446,1.78451,3128772.0
2009-07-27 18:43:00,1.78449,1.78452,1.78439,1.78441,7695804.0
2009-07-27 18:44:00,1.78461,1.78472,1.78461,1.78462,135414435.0
2009-07-27 18:45:00,1.78464,1.78492,1.78439,1.78492,3181212.0
2009-07-27 18:46:00,1.78492,1.78502,1.78487,1.78491,5077550.0
2009-07-27 18:47:00,1.78489,1.78494,1.7848,1.78494,5749822.0
2009-07-27 18:48:00,1.78488,1.78488,1.78472,1.7848,1825360.0
2009-07-27 18:49:00,1.78477,1.78477,1.78448,1.78458,4647208.0
2009-07-27 18:50:00,1.78454,1.7847,1.78439,1.78439,7932882.0
2009-07-27 18:51:00,1.78449,1.7845,1.78435,1.78436,6192045.0
2009-07-27 18:52:00,1.78434,1.78434,1.78381,1.78409,22736261.0
2009-07-27 18:53:00,1.78409,1.7841,1.78387,1.78389,3711897.0
2009-07-27 18:54:00,1.78389,1.78426,1.78389,1.78426,4286008.0
2009-07-27 18:55:00,1.7842,1.78427,1.78392,1.78392,7760040.0
2009-07-27 18:56:00,1.78394,1.78394,1.78375,1.78387,29002167.0
2009-07-27 18:57:00,1.78394,1.78402,1.78393,1.78393,5710596.0
2009-07-27 18:58:00,1.78396,1.78396,1.78388,1.78388,43732380.0
2009-07-27 18:59:00,1.78388,1.78419,1.78388,1.78419,26348615.0
2009-07-27 19:00:00,1.78422,1.78444,1.78422,1.78427,9108367.0
2009-07-27 19:01:00,1.78422,1.78422,1.78398,1.78414,6175749.0
2009-07-27 19:02:00,1.78414,1.78417,1.7839,1.7839,124154898.0
2009-07-27 19:03:00,1.78388,1.78425,1.78388,1.78425,25147378.0
2009-07-27 19:04:00,1.78435,1.78442,1.7843,1.78438,6223280.0
2009-07-27 19:05:00,1.78447,1.78447,1.78416,1.78416,12543283.0
2009-07-27 19:06:00,1.78419,1.78421,1.78407,1.78409,13468623.0
2009-07-27 19:07:00,1.78414,1.78439,1.78409,1.78436,12817435.0
2009-07-27 19:08:00,1.78446,1.78446,1.78425,1.78425,11693730.0
2009-07-27 19:09:00,1.78415,1.78419,1.78399,1.78406,5169760.0
2009-07-27 19:10:00,1.78416,1.78428,1.78409,1.78428,9933178.0
2009-07-27 19:11:00,1.78435,1.78458,1.78435,1.78458,2560191.0
2009-07-27 19:12:00,1.78459,1.78476,1.78459,1.78476,50314800.0
2009-07-27 19:13:00,1.78481,1.78481,1.78461,1.78464,6425895.0
2009-07-27 19:14:00,1.7845,1.78464,1.7843,1.78454,9957958.0
2009-07-27 19:15:00,1.78443,1.78455,1.78437,1.78437,5007025.0
2009-07-27 19:16:00,1.78428,1.78428,1.78391,1.78391,14194974.0
2009-07-27 19:17:00,1.78365,1.78374,1.78332,1.78356,5801239.0
2009-07-27 19:18:00,1.78367,1.78397,1.78367,1.78397,2632577.0
2009-07-27 19:19:00,1.78387,1.78421,1.78387,1.78421,9839359.0
2009-07-27 19:20:00,1.78421,1.78435,1.78412,1.78431,5513622.0
2009-07-27 19:21:00,1.78431,1.78437,1.78415,1.78415,3277909.0
2009-07-27 19:22:00,1.78427,1.78438,1.78427,1.78432,9375196.0
2009-07-27 19:23:00,1.78413,1.78416,1.78405,1.78405,7216839.0
2009-07-27 19:24:00,1.78389,1.78399,1.78381,1.78381,5579094.0
2009-07-27 19:25:00,1.78386,1.78406,1.78384,1.78406,9790977.0
2009-07-27 19:26:00,1.78398,1.7842,1.78395,1.7842,6335833.0
2009-07-27 19:27:00,1.78417,1.78436,1.78414,1.78436,5519291.0
2009-07-27 19:28:00,1.78438,1.785,1.78438,1.785,16307271.0
2009-07-27 19:29:00,1.78496,1.78521,1.78496,1.78511,8495806.0
2009-07-27 19:30:00,1.78522,1.78527,1.78512,1.78527,7745795.0
2009-07-27 19:31:00,1.7852,1.78528,1.78517,1.78522,5116868.0
2009-07-27 19:32:00,1.78515,1.78515,1.78489,1.78515,6650908.0
2009-07-27 19:33:00,1.78512,1.78538,1.78507,1.78538,4720644.0
2009-07-27 19:34:00,1.78537,1.78542,1.78533,1.78535,7679460.0
2009-07-27 19:35:00,1.78548,1.78557,1.78542,1.78547,3727809.0
2009-07-27 19:36:00,1.78508,1.78543,1.78508,1.78543,11892057.0
2009-07-27 19:37:00,1.78546,1.78546,1.78522,1.78525,8050392.0
2009-07-27 19:38:00,1.78534,1.78565,1.7853,1.78565,7004377.0
2009-07-27 19:39:00,1.78572,1.78572,1.78556,1.78556,6341866.0
2009-07-27 19:40:00,1.78551,1.78551,1.78527,1.78527,58816448.0
2009-07-27 19:41:00,1.78527,1.78527,1.78521,1.78524,31305505.0
2009-07-27 19:42:00,1.78523,1.78532,1.78512,1.78514,5360102.0
2009-07-27 19:43:00,1.7852,1.78524,1.78509,1.78509,27926617.0
2009-07-27 19:44:00,1.78511,1.78541,1.78511,1.78541,4710438.0
2009-07-27 19:45:00,1.78552,1.78568,1.78531,1.78531,6744562.0
2009-07-27 19:46:00,1.78527,1.78541,1.78525,1.78539,27209280.0
2009-07-27 19:47:00,1.78542,1.78546,1.78536,1.78543,12071243.0
2009-07-27 19:48:00,1.78526,1.78538,1.78521,1.78521,2196109.0
2009-07-27 19:49:00,1.78522,1.7854,1.78519,1.78526,6097603.0
2009-07-27 19:50:00,1.78527,1.78533,1.78481,1.78506,5016095.0
2009-07-27 19:51:00,1.7849,1.78496,1.78473,1.78473,7683220.0
2009-07-27 19:52:00,1.78482,1.78496,1.7848,1.78496,11962659.0
2009-07-27 19:53:00,1.78495,1.78495,1.78425,1.78425,8304990.0
2009-07-27 19:54:00,1.78469,1.78469,1.7842,1.78459,8800508.0
2009-07-27 19:55:00,1.78463,1.7848,1.78463,1.78476,8657473.0
2009-07-27 19:56:00,1.78476,1.78477,1.78449,1.78449,3951863.0
2009-07-27 19:57:00,1.78454,1.7848,1.78454,1.7848,14477543.0
2009-07-27 19:58:00,1.78494,1.78514,1.78494,1.78513,25596000.0
2009-07-27 19:59:00,1.78501,1.78501,1.78486,1.78486,9557997.0
2009-07-27 20:00:00,1.78493,1.78505,1.78492,1.78492,11892529.0
2009-07-27 20:01:00,1.78489,1.78498,1.78477,1.78477,9124533.0
2009-07-27 20:02:00,1.78467,1.78467,1.78432,1.78432,8099057.0
2009-07-27 20:03:00,1.78441,1.7845,1.78416,1.78416,17184487.0
2009-07-27 20:04:00,1.7842,1.78451,1.7842,1.78451,9562511.0
2009-07-27 20:05:00,1.78454,1.78463,1.78447,1.78463,15587738.0
2009-07-27 20:06:00,1.78463,1.78473,1.78453,1.78462,9794529.0
2009-07-27 20:07:00,1.78455,1.78457,1.78438,1.7844,6424549.0
2009-07-27 20:08:00,1.78444,1.78448,1.78438,1.78438,98196150.0
2009-07-27 20:09:00,1.7843,1.78442,1.78424,1.78435,13857927.0
2009-07-27 20:10:00,1.78443,1.78461,1.78443,1.7845,41174865.0
2009-07-27 20:11:00,1.7844,1.78459,1.78438,1.78459,6882371.0
2009-07-27 20:12:00,1.78453,1.78481,1.78453,1.78474,7196468.0
2009-07-27 20:13:00,1.78465,1.78469,1.78453,1.78461,4085394.0
2009-07-27 20:14:00,1.78465,1.78471,1.78461,1.78461,2619712.0
2009-07-27 20:15:00,1.78464,1.78473,1.78461,1.78471,6513409.0
2009-07-27 20:16:00,1.78473,1.78492,1.78473,1.78488,6374089.0
2009-07-27 20:17:00,1.78488,1.785,1.78485,1.78485,5117326.0
2009-07-27 20:18:00,1.78468,1.78477,1.78449,1.78457,6246957.0
2009-07-27 20:19:00,1.78467,1.78492,1.78467,1.78471,7593731.0
2009-07-27 20:20:00,1.78453,1.78453,1.78434,1.78434,3672368.0
2009-07-27 20:21:00,1.78423,1.78423,1.78401,1.78406,10613244.0
2009-07-27 20:22:00,1.78402,1.78402,1.78367,1.78391,9522153.0
2009-07-27 20:23:00,1.78386,1.78387,1.78371,1.78384,8622978.0
2009-07-27 20:24:00,1.78376,1.78409,1.78376,1.78403,13480093.0
2009-07-27 20:25:00,1.78397,1.78397,1.78377,1.78387,9641176.0
2009-07-27 20:26:00,1.78382,1.78382,1.78348,1.78349,40047920.0
2009-07-27 20:27:00,1.78346,1.78347,1.78332,1.78332,12517398.0
2009-07-27 20:28:00,1.78328,1.78331,1.7831,1.78321,9344920.0
2009-07-27 20:29:00,1.78292,1.78323,1.78292,1.78323,5812774.0
2009-07-27 20:30:00,1.78326,1.78338,1.78326,1.78332,4510157.0
2009-07-27 20:31:00,1.78338,1.78353,1.7833,1.78351,4540679.0
2009-07-27 20:32:00,1.78358,1.78372,1.78353,1.78361,2682347.0
2009-07-27 20:33:00,1.78377,1.7839,1.78377,1.78388,9579699.0
2009-07-27 20:34:00,1.784,1.78422,1.784,1.78411,7301445.0
2009-07-27 20:35:00,1.78418,1.78418,1.78405,1.78405,4785440.0
2009-07-27 20:36:00,1.78397,1.78397,1.78361,1.78361,4837856.0
2009-07-27 20:37:00,1.78358,1.78378,1.78347,1.78378,9449035.0
2009-07-27 20:38:00,1.78381,1.78381,1.78367,1.78376,63163360.0
2009-07-27 20:39:00,1.78375,1.78381,1.78367,1.78378,26069810.0
2009-07-27 20:40:00,1.78382,1.78382,1.78371,1.78371,4847752.0
2009-07-27 20:41:00,1.78357,1.78379,1.78354,1.78379,10120377.0
2009-07-27 20:42:00,1.78379,1.78383,1.78366,1.78366,91440260.0
2009-07-27 20:43:00,1.78368,1.78376,1.78368,1.78373,16660440.0
2009-07-27 20:44:00,1.78365,1.78365,1.78351,1.78357,5342961.0
2009-07-27 20:45:00,1.78354,1.78363,1.78348,1.78363,3126271.0
2009-07-27 20:46:00,1.78352,1.78359,1.7835,1.78357,91664300.0
2009-07-27 20:47:00,1.78347,1.78362,1.78341,1.78362,13707576.0
2009-07-27 20:48:00,1.78354,1.78354,1.78329,1.78343,6577231.0
2009-07-27 20:49:00,1.7834,1.7834,1.78316,1.78321,10961657.0
2009-07-27 20:50:00,1.78329,1.78332,1.78317,1.78326,5117762.0
2009-07-27 20:51:00,1.78326,1.78346,1.78326,1.7833,11542163.0
2009-07-27 20:52:00,1.7834,1.78349,1.78329,1.78349,7459327.0
2009-07-27 20:53:00,1.78346,1.78346,1.78187,1.78313,6298462.0
2009-07-27 20:54:00,1.78327,1.78335,1.78312,1.78312,12127477.0
2009-07-27 20:55:00,1.78314,1.78314,1.78295,1.78297,7675333.0
2009-07-27 20:56:00,1.78302,1.78302,1.7827,1.7827,5014409.0
2009-07-27 20:57:00,1.78273,1.78273,1.78255,1.78259,6355173.0
2009-07-27 20:58:00,1.78255,1.78255,1.78241,1.78242,6131545.0
2009-07-27 20:59:00,1.78233,1.78239,1.78226,1.78226,9488029.0
2009-07-27 21:00:00,1.78225,1.78225,1.78193,1.78205,7457592.0
2009-07-27 21:01:00,1.78208,1.78214,1.78202,1.78208,4944551.0
2009-07-27 21:02:00,1.78209,1.78219,1.7819,1.78219,10826131.0
2009-07-27 21:03:00,1.78228,1.78254,1.78224,1.78254,7800781.0
2009-07-27 21:04:00,1.78265,1.78265,1.78256,1.78265,4402115.0
2009-07-27 21:05:00,1.7827,1.7827,1.7826,1.78267,12365422.0
2009-07-27 21:06:00,1.78259,1.78263,1.78252,1.78261,153710028.0
2009-07-27 21:07:00,1.78267,1.78267,1.78248,1.78257,8151494.0
2009-07-27 21:08:00,1.78254,1.78269,1.78247,1.78269,10204208.0
2009-07-27 21:09:00,1.78274,1.78274,1.78258,1.78261,8856947.0
2009-07-27 21:10:00,1.78255,1.78262,1.78255,1.78259,3861625.0
2009-07-27 21:11:00,1.78251,1.78252,1.78232,1.78236,5211770.0
2009-07-27 21:12:00,1.78251,1.78257,1.78245,1.78249,9365819.0
2009-07-27 21:13:00,1.78255,1.78265,1.78251,1.7826,5769422.0
2009-07-27 21:14:00,1.78259,1.78259,1.78244,1.7825,31342441.0
2009-07-27 21:15:00,1.78249,1.78249,1.78235,1.78241,5398800.0
2009-07-27 21:16:00,1.78243,1.7825,1.78236,1.78248,9024968.0
2009-07-27 21:17:00,1.78252,1.78259,1.78246,1.78259,8203650.0
2009-07-27 21:18:00,1.78258,1.78259,1.78248,1.78248,7097661.0
2009-07-27 21:19:00,1.78234,1.78272,1.78223,1.78272,5930862.0
2009-07-27 21:20:00,1.78282,1.78288,1.78271,1.78271,13575302.0
2009-07-27 21:21:00,1.78264,1.78279,1.78259,1.78259,4175808.0
2009-07-27 21:22:00,1.78262,1.78286,1.78255,1.78286,14203565.0
2009-07-27 21:23:00,1.78295,1.78333,1.78266,1.78333,9452010.0
2009-07-27 21:24:00,1.78346,1.78366,1.78346,1.78349,4144551.0
2009-07-27 21:25:00,1.78347,1.78351,1.78333,1.78333,12191283.0
2009-07-27 21:26:00,1.78327,1.78335,1.78323,1.78335,61131142.0
2009-07-27 21:27:00,1.78332,1.78341,1.78328,1.78341,6043995.0
2009-07-27 21:28:00,1.7834,1.7834,1.78311,1.7832,6592557.0
2009-07-27 21:29:00,1.7833,1.78349,1.78321,1.78349,7749956.0
2009-07-27 21:30:00,1.78344,1.7835,1.78334,1.78344,5872773.0
2009-07-27 21:31:00,1.78347,1.78347,1.78333,1.78347,14850970.0
2009-07-27 21:32:00,1.78345,1.78355,1.7833,1.7833,10984504.0
2009-07-27 21:33:00,1.7832,1.7833,1.78286,1.78327,5434829.0
2009-07-27 21:34:00,1.78324,1.78326,1.78269,1.78325,7815816.0
2009-07-27 21:35:00,1.78338,1.78359,1.78338,1.78359,5873978.0
2009-07-27 21:36:00,1.78368,1.78378,1.78368,1.78378,12518562.0
2009-07-27 21:37:00,1.78377,1.78377,1.78336,1.78376,6376818.0
2009-07-27 21:38:00,1.7836,1.7836,1.78345,1.78345,5389920.0
2009-07-27 21:39:00,1.78347,1.78366,1.78347,1.78366,4877224.0
2009-07-27 21:40:00,1.78356,1.78381,1.78333,1.78368,11922715.0
2009-07-27 21:41:00,1.78384,1.78398,1.7838,1.78398,4296911.0
2009-07-27 21:42:00,1.78397,1.7842,1.78388,1.78415,21001969.0
2009-07-27 21:43:00,1.78419,1.78429,1.78415,1.78415,6966643.0
2009-07-27 21:44:00,1.78419,1.78419,1.78396,1.78396,3763728.0
2009-07-27 21:45:00,1.78389,1.78389,1.78374,1.78375,7280976.0
2009-07-27 21:46:00,1.78391,1.784,1.78375,1.78399,4841361.0
2009-07-27 21:47:00,1.78398,1.78398,1.78389,1.78392,2062814.0
2009-07-27 21:48:00,1.78396,1.78396,1.78373,1.78374,9000620.0
2009-07-27 21:49:00,1.78385,1.78385,1.78374,1.78375,8405933.0
2009-07-27 21:50:00,1.78377,1.78377,1.78364,1.78368,4912315.0
2009-07-27 21:51:00,1.78361,1.78361,1.78329,1.78329,11917635.0
2009-07-27 21:52:00,1.78321,1.78333,1.78312,1.78333,7312558.0
2009-07-27 21:53:00,1.78333,1.78333,1.78287,1.78317,9780843.0
2009-07-27 21:54:00,1.7832,1.78334,1.7832,1.78325,10037253.0
2009-07-27 21:55:00,1.78321,1.78321,1.7829,1.7829,9281263.0
2009-07-27 21:56:00,1.78308,1.78315,1.78307,1.78307,26994132.0
2009-07-27 21:57:00,1.78291,1.78308,1.78291,1.78303,1779766.0
2009-07-27 21:58:00,1.78292,1.78292,1.7827,1.78273,8087640.0
2009-07-27 21:59:00,1.7828,1.78297,1.78275,1.78275,3780675.0
2009-07-27 22:00:00,1.78285,1.78285,1.78252,1.78252,12811212.0
2009-07-27 22:01:00,1.78257,1.78258,1.78243,1.78243,10690604.0
2009-07-27 22:02:00,1.78243,1.78243,1.78227,1.78229,6172502.0
2009-07-27 22:03:00,1.78232,1.78232,1.78205,1.78205,13776870.0
2009-07-27 22:04:00,1.78186,1.78188,1.78172,1.78186,4750982.0
2009-07-27 22:05:00,1.78195,1.78195,1.7818,1.78184,10033753.0
2009-07-27 22:06:00,1.78181,1.78199,1.78181,1.78199,6128449.0
2009-07-27 22:07:00,1.78196,1.78197,1.78181,1.78187,13418589.0
2009-07-27 22:08:00,1.78198,1.78217,1.78198,1.78212,23659120.0
2009-07-27 22:09:00,1.782,1.782,1.78181,1.78181,12918255.0
2009-07-27 22:10:00,1.78175,1.78175,1.78154,1.78174,7519587.0
2009-07-27 22:11:00,1.78165,1.78182,1.78141,1.78182,5684068.0
2009-07-27 22:12:00,1.78186,1.78195,1.78178,1.78178,24661050.0
2009-07-27 22:13:00,1.7817,1.7817,1.78149,1.78152,13067006.0
2009-07-27 22:14:00,1.78162,1.78198,1.78162,1.78198,2797795.0
2009-07-27 22:15:00,1.78194,1.78225,1.78194,1.78225,5919271.0
2009-07-27 22:16:00,1.78226,1.78249,1.78226,1.78249,9011905.0
2009-07-27 22:17:00,1.78244,1.78246,1.78231,1.78234,5661709.0
2009-07-27 22:18:00,1.78229,1.78229,1.78196,1.78196,5658354.0
2009-07-27 22:19:00,1.78191,1.78209,1.78191,1.78209,15681143.0
2009-07-27 22:20:00,1.78211,1.78211,1.7817,1.7817,6270287.0
2009-07-27 22:21:00,1.78166,1.78172,1.78158,1.78165,7501612.0
2009-07-27 22:22:00,1.78163,1.7817,1.7814,1.7817,21951732.0
2009-07-27 22:23:00,1.78177,1.78193,1.78174,1.78177,13301547.0
2009-07-27 22:24:00,1.78168,1.78179,1.78168,1.78168,6879131.0
2009-07-27 22:25:00,1.78172,1.78175,1.78163,1.78174,4760651.0
2009-07-27 22:26:00,1.78172,1.78172,1.7816,1.78168,10987340.0
2009-07-27 22:27:00,1.7817,1.78203,1.7817,1.78192,5761954.0
2009-07-27 22:28:00,1.78196,1.78208,1.78174,1.78208,7299882.0
2009-07-27 22:29:00,1.78216,1.78232,1.78216,1.78222,6380299.0
2009-07-27 22:30:00,1.7823,1.78255,1.7823,1.78255,5480108.0
2009-07-27 22:31:00,1.78252,1.78252,1.78234,1.78234,19959270.0
2009-07-27 22:32:00,1.78228,1.78241,1.78225,1.78241,5725775.0
2009-07-27 22:33:00,1.78235,1.78237,1.78223,1.78228,10537984.0
2009-07-27 22:34:00,1.78222,1.78222,1.78216,1.78216,16013480.0
2009-07-27 22:35:00,1.78211,1.78224,1.78211,1.78215,14816618.0
2009-07-27 22:36:00,1.7822,1.78223,1.78183,1.78209,6659944.0
2009-07-27 22:37:00,1.78212,1.78219,1.78207,1.78214,6376372.0
2009-07-27 22:38:00,1.78215,1.78221,1.78214,1.78221,5478222.0
2009-07-27 22:39:00,1.78207,1.7821,1.7818,1.7818,11764203.0
2009-07-27 22:40:00,1.78201,1.78233,1.78201,1.78233,10843085.0
2009-07-27 22:41:00,1.78215,1.78239,1.78215,1.78239,19413869.0
2009-07-27 22:42:00,1.78252,1.78288,1.78252,1.78288,6869627.0
2009-07-27 22:43:00,1.78292,1.78292,1.78274,1.78279,11225714.0
2009-07-27 22:44:00,1.78244,1.78278,1.78244,1.78278,12519255.0
2009-07-27 22:45:00,1.78273,1.78273,1.7824,1.7824,3070493.0
2009-07-27 22:46:00,1.78237,1.78245,1.78229,1.7823,6553641.0
2009-07-27 22:47:00,1.78231,1.78231,1.78204,1.78205,5158781.0
2009-07-27 22:48:00,1.78204,1.78237,1.78201,1.78236,3906195.0
2009-07-27 22:49:00,1.7824,1.78265,1.7824,1.78265,7009139.0
2009-07-27 22:50:00,1.7827,1.78272,1.78264,1.78264,17591931.0
2009-07-27 22:51:00,1.78257,1.78257,1.78235,1.78238,9694779.0
2009-07-27 22:52:00,1.7825,1.78255,1.78243,1.78254,12312565.0
2009-07-27 22:53:00,1.78248,1.7826,1.78226,1.7826,4867003.0
2009-07-27 22:54:00,1.78263,1.78285,1.7814,1.78285,3796594.0
2009-07-27 22:55:00,1.78286,1.78286,1.7826,1.7826,5232069.0
2009-07-27 22:56:00,1.78249,1.78258,1.78239,1.78243,5924800.0
2009-07-27 22:57:00,1.78254,1.78254,1.78233,1.78241,12471414.0
2009-07-27 22:58:00,1.78238,1.78238,1.78226,1.78227,7901596.0
2009-07-27 22:59:00,1.7822,1.7822,1.7818,1.78213,7554866.0
2009-07-27 23:00:00,1.78208,1.78208,1.78182,1.78182,16573423.0
2009-07-27 23:01:00,1.78198,1.78198,1.78154,1.78182,3967788.0
2009-07-27 23:02:00,1.78178,1.78178,1.78158,1.78168,8311543.0
2009-07-27 23:03:00,1.78164,1.78164,1.78151,1.78155,12140335.0
2009-07-27 23:04:00,1.78148,1.78148,1.78133,1.78139,12066327.0
2009-07-27 23:05:00,1.78134,1.78134,1.78118,1.78127,10300230.0
2009-07-27 23:06:00,1.78146,1.7817,1.7813,1.7813,7821378.0
2009-07-27 23:07:00,1.7816,1.7816,1.78135,1.78147,13037530.0
2009-07-27 23:08:00,1.78156,1.78171,1.78156,1.78171,7859012.0
2009-07-27 23:09:00,1.78173,1.78183,1.78173,1.78177,11743910.0
2009-07-27 23:10:00,1.78176,1.78179,1.78166,1.78166,5083293.0
2009-07-27 23:11:00,1.78165,1.78186,1.78165,1.78186,8900711.0
2009-07-27 23:12:00,1.78146,1.7819,1.78146,1.78188,6079316.0
2009-07-27 23:13:00,1.78195,1.78207,1.78187,1.78201,6214518.0
2009-07-27 23:14:00,1.78202,1.78204,1.78195,1.78201,12673091.0
2009-07-27 23:15:00,1.78206,1.78227,1.78206,1.78227,6271348.0
2009-07-27 23:16:00,1.78226,1.7823,1.78219,1.78222,7071724.0
2009-07-27 23:17:00,1.78211,1.78226,1.78202,1.78209,8465752.0
2009-07-27 23:18:00,1.78219,1.78248,1.78219,1.78248,8268250.0
2009-07-27 23:19:00,1.78251,1.78251,1.78221,1.78221,3533138.0
2009-07-27 23:20:00,1.78221,1.78221,1.78197,1.78197,4033265.0
2009-07-27 23:21:00,1.78208,1.78228,1.78208,1.78224,12398752.0
2009-07-27 23:22:00,1.78221,1.78221,1.78193,1.78193,28578200.0
2009-07-27 23:23:00,1.78188,1.78188,1.78177,1.78182,8118418.0
2009-07-27 23:24:00,1.78184,1.78188,1.78169,1.78188,5276148.0
2009-07-27 23:25:00,1.78193,1.78222,1.78193,1.78222,7270324.0
2009-07-27 23:26:00,1.78227,1.78236,1.78216,1.78216,12133752.0
2009-07-27 23:27:00,1.7821,1.7821,1.78181,1.7819,6708280.0
2009-07-27 23:28:00,1.78182,1.78183,1.78169,1.78175,10642634.0
2009-07-27 23:29:00,1.78177,1.78184,1.78175,1.78183,12491111.0
2009-07-27 23:30:00,1.78184,1.78208,1.7818,1.78208,9643676.0
2009-07-27 23:31:00,1.7822,1.78237,1.78217,1.78236,6314832.0
2009-07-27 23:32:00,1.7823,1.78234,1.78225,1.7823,9810836.0
2009-07-27 23:33:00,1.78215,1.7822,1.78195,1.7822,4282991.0
2009-07-27 23:34:00,1.78226,1.78226,1.78206,1.78206,8795153.0
2009-07-27 23:35:00,1.78205,1.7822,1.78205,1.7822,7252791.0
2009-07-27 23:36:00,1.78211,1.7822,1.78197,1.78213,6437970.0
2009-07-27 23:37:00,1.78222,1.78225,1.7821,1.78212,6479267.0
2009-07-27 23:38:00,1.78217,1.78219,1.78201,1.78205,8883635.0
2009-07-27 23:39:00,1.7821,1.78221,1.78168,1.78216,4412099.0
2009-07-27 23:40:00,1.78217,1.78217,1.78167,1.78173,4820976.0
2009-07-27 23:41:00,1.78179,1.78193,1.78175,1.78193,4620133.0
2009-07-27 23:42:00,1.78197,1.78216,1.78159,1.78216,5355200.0
2009-07-27 23:43:00,1.78214,1.7822,1.78208,1.7822,7679194.0
2009-07-27 23:44:00,1.78227,1.7823,1.78215,1.78218,11821971.0
2009-07-27 23:45:00,1.78216,1.78216,1.78201,1.78201,3531428.0
2009-07-27 23:46:00,1.78204,1.78217,1.78204,1.78217,5958135.0
2009-07-27 23:47:00,1.78207,1.78218,1.78206,1.78206,4325176.0
2009-07-27 23:48:00,1.78204,1.78204,1.78173,1.78193,10280446.0
2009-07-27 23:49:00,1.78196,1.78198,1.78191,1.78198,3281472.0
2009-07-27 23:50:00,1.78198,1.78198,1.78164,1.78164,4927297.0
2009-07-27 23:51:00,1.78156,1.78169,1.78145,1.78164,12032845.0
2009-07-27 23:52:00,1.78164,1.78187,1.78163,1.78187,18369480.0
2009-07-27 23:53:00,1.78175,1.78202,1.78175,1.78196,7510320.0
2009-07-27 23:54:00,1.78202,1.78231,1.78202,1.78223,2310138.0
2009-07-27 23:55:00,1.78236,1.78247,1.78236,1.7824,6124444.0
2009-07-27 23:56:00,1.78236,1.78236,1.78217,1.78217,4990748.0
2009-07-27 23:57:00,1.78215,1.78216,1.78182,1.78182,5930437.0
2009-07-27 23:58:00,1.78196,1.78196,1.78163,1.78163,1543511.0
2009-07-27 23:59:00,1.78149,1.78149,1.7813,1.78143,6069752.0
2009-07-28 00:00:00,1.78156,1.78177,1.78156,1.78176,5876926.0
2009-07-28 00:01:00,1.78165,1.78165,1.7814,1.7814,7433525.0
2009-07-28 00:02:00,1.78127,1.78142,1.78114,1.78142,30561048.0
2009-07-28 00:03:00,1.78152,1.78162,1.78141,1.78155,7068660.0
2009-07-28 00:04:00,1.78156,1.78165,1.7815,1.78154,4469088.0
2009-07-28 00:05:00,1.7817,1.78173,1.78129,1.78132,11044100.0
2009-07-28 00:06:00,1.7812,1.78177,1.7812,1.78177,4119713.0
2009-07-28 00:07:00,1.78176,1.78198,1.78175,1.78195,1059535.0
2009-07-28 00:08:00,1.78178,1.78219,1.78178,1.78182,13206973.0
2009-07-28 00:09:00,1.78183,1.78198,1.78179,1.7819,5803807.0
2009-07-28 00:10:00,1.78181,1.78181,1.78167,1.78167,5672905.0
2009-07-28 00:11:00,1.78166,1.78167,1.78142,1.78142,3260522.0
2009-07-28 00:12:00,1.78141,1.78141,1.78133,1.78136,2804032.0
2009-07-28 00:13:00,1.78145,1.78154,1.78108,1.78108,4780365.0
2009-07-28 00:14:00,1.78145,1.78161,1.78145,1.78155,3391715.0
2009-07-28 00:15:00,1.78144,1.78165,1.78109,1.7815,3856297.0
2009-07-28 00:16:00,1.78144,1.78152,1.78131,1.78134,8976740.0
2009-07-28 00:17:00,1.78136,1.78143,1.78118,1.78143,15270998.0
2009-07-28 00:18:00,1.78135,1.78144,1.78123,1.78123,15541222.0
2009-07-28 00:19:00,1.78126,1.78138,1.78117,1.78138,4093014.0
2009-07-28 00:20:00,1.7813,1.78147,1.7813,1.78146,6631603.0
2009-07-28 00:21:00,1.78147,1.78152,1.78137,1.78152,24683536.0
2009-07-28 00:22:00,1.78153,1.78153,1.78126,1.78126,8594869.0
2009-07-28 00:23:00,1.78121,1.78121,1.78103,1.78105,8196540.0
2009-07-28 00:24:00,1.78098,1.78107,1.78077,1.78107,5849694.0
2009-07-28 00:25:00,1.78105,1.78122,1.78104,1.78104,6934710.0
2009-07-28 00:26:00,1.78093,1.78102,1.78089,1.78102,22676720.0
2009-07-28 00:27:00,1.78118,1.78119,1.78094,1.78106,10030780.0
2009-07-28 00:28:00,1.78104,1.78104,1.78066,1.78087,6384268.0
2009-07-28 00:29:00,1.78096,1.78096,1.78083,1.78096,6212687.0
2009-07-28 00:30:00,1.78096,1.78106,1.78077,1.78106,7215204.0
2009-07-28 00:31:00,1.78117,1.78127,1.78105,1.78122,12476850.0
2009-07-28 00:32:00,1.78102,1.78116,1.78094,1.78115,9649302.0
2009-07-28 00:33:00,1.78116,1.78125,1.78099,1.78125,12743237.0
2009-07-28 00:34:00,1.78121,1.78157,1.78121,1.78157,3263937.0
2009-07-28 00:35:00,1.78161,1.78191,1.78161,1.78191,3757336.0
2009-07-28 00:36:00,1.78192,1.78197,1.7818,1.7818,6188132.0
2009-07-28 00:37:00,1.78177,1.78182,1.78158,1.78182,5019409.0
2009-07-28 00:38:00,1.78188,1.78197,1.78181,1.78197,4291277.0
2009-07-28 00:39:00,1.78194,1.78194,1.78168,1.78168,14239323.0
2009-07-28 00:40:00,1.78166,1.78166,1.78149,1.78149,4506458.0
2009-07-28 00:41:00,1.78164,1.78164,1.78145,1.78146,5552152.0
2009-07-28 00:42:00,1.7815,1.78166,1.7815,1.78153,7181042.0
2009-07-28 00:43:00,1.78159,1.78159,1.7814,1.78158,3465157.0
2009-07-28 00:44:00,1.78151,1.78152,1.78138,1.78138,12356593.0
2009-07-28 00:45:00,1.78149,1.78153,1.78136,1.78153,5383469.0
2009-07-28 00:46:00,1.7814,1.78152,1.7813,1.78152,4168235.0
2009-07-28 00:47:00,1.7814,1.78151,1.78111,1.78151,9482637.0
2009-07-28 00:48:00,1.78139,1.78164,1.78139,1.78164,10889934.0
2009-07-28 00:49:00,1.78162,1.78163,1.78159,1.78159,5293056.0
2009-07-28 00:50:00,1.78159,1.78163,1.78131,1.78131,16994797.0
2009-07-28 00:51:00,1.78124,1.78132,1.78123,1.78123,9931576.0
2009-07-28 00:52:00,1.78107,1.78107,1.78089,1.78089,5207059.0
2009-07-28 00:53:00,1.78096,1.78096,1.7808,1.7808,5326178.0
2009-07-28 00:54:00,1.78077,1.7809,1.78077,1.78085,14331285.0
2009-07-28 00:55:00,1.78101,1.78113,1.78093,1.78107,7651766.0
2009-07-28 00:56:00,1.78101,1.78128,1.781,1.78128,6501375.0
2009-07-28 00:57:00,1.78135,1.78135,1.78097,1.78113,5633900.0
2009-07-28 00:58:00,1.78097,1.78103,1.78096,1.78096,3145220.0
2009-07-28 00:59:00,1.78101,1.78104,1.78085,1.78085,12854827.0
2009-07-28 01:00:00,1.78082,1.78096,1.78082,1.78089,11744904.0
2009-07-28 01:01:00,1.78093,1.78093,1.78056,1.78056,9744769.0
2009-07-28 01:02:00,1.78052,1.78052,1.78042,1.78044,7821352.0
2009-07-28 01:03:00,1.78059,1.78078,1.78058,1.78075,19644080.0
2009-07-28 01:04:00,1.78067,1.78096,1.78067,1.78085,11872652.0
2009-07-28 01:05:00,1.78086,1.78125,1.78067,1.78102,10161954.0
2009-07-28 01:06:00,1.78102,1.78126,1.78095,1.78126,9492237.0
2009-07-28 01:07:00,1.78128,1.78128,1.781,1.781,8911982.0
2009-07-28 01:08:00,1.781,1.781,1.78075,1.78075,6535539.0
2009-07-28 01:09:00,1.78071,1.78092,1.78071,1.78085,14726986.0
2009-07-28 01:10:00,1.78069,1.78072,1.78061,1.78061,28973178.0
2009-07-28 01:11:00,1.78075,1.78075,1.7806,1.78068,6038454.0
2009-07-28 01:12:00,1.78076,1.78084,1.78067,1.78073,8142598.0
2009-07-28 01:13:00,1.78073,1.78097,1.78073,1.78097,5207620.0
2009-07-28 01:14:00,1.7809,1.7809,1.78076,1.78076,5425588.0
2009-07-28 01:15:00,1.78023,1.78081,1.78023,1.78081,8987784.0
2009-07-28 01:16:00,1.78079,1.78083,1.78065,1.78066,9246360.0
2009-07-28 01:17:00,1.78082,1.78085,1.78059,1.78059,8627324.0
2009-07-28 01:18:00,1.78064,1.78074,1.7806,1.78073,8446170.0
2009-07-28 01:19:00,1.78091,1.7811,1.78091,1.78094,9211286.0
2009-07-28 01:20:00,1.78081,1.78103,1.78081,1.78103,18537700.0
2009-07-28 01:21:00,1.78107,1.78107,1.78078,1.78078,12143398.0
2009-07-28 01:22:00,1.78072,1.78111,1.78072,1.78111,5006128.0
2009-07-28 01:23:00,1.78113,1.7813,1.78095,1.7813,16657375.0
2009-07-28 01:24:00,1.78137,1.78144,1.78136,1.78143,4205324.0
2009-07-28 01:25:00,1.78129,1.78156,1.78129,1.78156,8533830.0
2009-07-28 01:26:00,1.78157,1.78157,1.78108,1.78137,19068984.0
2009-07-28 01:27:00,1.78137,1.78137,1.7811,1.78119,4270549.0
2009-07-28 01:28:00,1.78113,1.78115,1.78083,1.78099,4553085.0
2009-07-28 01:29:00,1.78099,1.78099,1.78061,1.78061,9370363.0
2009-07-28 01:30:00,1.78068,1.78069,1.78033,1.78047,9916279.0
2009-07-28 01:31:00,1.78048,1.78048,1.78028,1.78045,4293897.0
2009-07-28 01:32:00,1.78054,1.7807,1.78054,1.7807,8039140.0
2009-07-28 01:33:00,1.78073,1.78096,1.7807,1.78096,5520027.0
2009-07-28 01:34:00,1.78092,1.78092,1.78032,1.78032,9901980.0
2009-07-28 01:35:00,1.78051,1.78051,1.78028,1.78028,1127309.0
2009-07-28 01:36:00,1.78039,1.78039,1.78007,1.78007,4657540.0
2009-07-28 01:37:00,1.78001,1.78012,1.77988,1.78012,8403267.0
2009-07-28 01:38:00,1.78007,1.78017,1.77995,1.78017,5748560.0
2009-07-28 01:39:00,1.78008,1.78044,1.78008,1.78044,9949807.0
2009-07-28 01:40:00,1.78048,1.78048,1.78019,1.78026,5117906.0
2009-07-28 01:41:00,1.78039,1.78067,1.78039,1.78063,6492294.0
2009-07-28 01:42:00,1.78061,1.78061,1.78019,1.78047,12807340.0
2009-07-28 01:43:00,1.78044,1.7805,1.78029,1.78049,6504854.0
2009-07-28 01:44:00,1.78049,1.78058,1.78038,1.78053,15339947.0
2009-07-28 01:45:00,1.78068,1.78089,1.78068,1.78079,8661118.0
2009-07-28 01:46:00,1.78078,1.78078,1.78049,1.78049,5947490.0
2009-07-28 01:47:00,1.78038,1.7805,1.78033,1.78047,12903560.0
2009-07-28 01:48:00,1.78039,1.78068,1.78034,1.78034,7539619.0
2009-07-28 01:49:00,1.7803,1.7803,1.77987,1.78003,10365060.0
2009-07-28 01:50:00,1.78009,1.78029,1.78009,1.78024,12282218.0
2009-07-28 01:51:00,1.78019,1.78019,1.77992,1.77992,12515227.0
2009-07-28 01:52:00,1.77984,1.78006,1.77984,1.78006,4141557.0
2009-07-28 01:53:00,1.78012,1.78012,1.77992,1.77995,6497664.0
2009-07-28 01:54:00,1.77976,1.77992,1.77976,1.77992,34764640.0
2009-07-28 01:55:00,1.78012,1.78019,1.78003,1.78016,12258679.0
2009-07-28 01:56:00,1.78011,1.78012,1.77981,1.77981,18080250.0
2009-07-28 01:57:00,1.77983,1.78013,1.77983,1.78001,16611053.0
2009-07-28 01:58:00,1.78016,1.78026,1.78003,1.78026,6323139.0
2009-07-28 01:59:00,1.78026,1.78034,1.78016,1.78034,12355336.0
2009-07-28 02:00:00,1.78005,1.78024,1.77997,1.78002,13194508.0
2009-07-28 02:01:00,1.77995,1.77995,1.77966,1.77981,7020252.0
2009-07-28 02:02:00,1.77975,1.77998,1.77975,1.77986,15958357.0
2009-07-28 02:03:00,1.77983,1.78003,1.77983,1.78003,18726310.0
2009-07-28 02:04:00,1.78019,1.78046,1.78019,1.78046,13493317.0
2009-07-28 02:05:00,1.78034,1.78053,1.78022,1.78053,31864920.0
2009-07-28 02:06:00,1.78065,1.78078,1.78051,1.78055,6876563.0
2009-07-28 02:07:00,1.78054,1.7806,1.78051,1.78057,4482207.0
2009-07-28 02:08:00,1.78068,1.78074,1.78068,1.78074,12873100.0
2009-07-28 02:09:00,1.78075,1.78077,1.78067,1.78067,13613631.0
2009-07-28 02:10:00,1.78067,1.7809,1.78045,1.7809,10392080.0
2009-07-28 02:11:00,1.78084,1.78102,1.78084,1.78096,7498379.0
2009-07-28 02:12:00,1.78105,1.78111,1.78088,1.78109,12216966.0
2009-07-28 02:13:00,1.7811,1.78119,1.78103,1.78119,5439445.0
2009-07-28 02:14:00,1.78117,1.78117,1.78071,1.78071,8736250.0
2009-07-28 02:15:00,1.78059,1.78132,1.78059,1.78132,15979113.0
2009-07-28 02:16:00,1.78143,1.7816,1.78143,1.78159,6077029.0
2009-07-28 02:17:00,1.7816,1.78175,1.78126,1.78175,12605649.0
2009-07-28 02:18:00,1.7818,1.7822,1.7818,1.7822,5984233.0
2009-07-28 02:19:00,1.7822,1.78227,1.78209,1.78209,5002351.0
2009-07-28 02:20:00,1.78198,1.78198,1.7816,1.7816,9252191.0
2009-07-28 02:21:00,1.78167,1.78167,1.78134,1.78145,5279720.0
2009-07-28 02:22:00,1.78149,1.78153,1.78141,1.78147,9254699.0
2009-07-28 02:23:00,1.78139,1.78159,1.78139,1.78147,4906287.0
2009-07-28 02:24:00,1.78137,1.78173,1.78137,1.78173,1118141.0
2009-07-28 02:25:00,1.78173,1.78209,1.78173,1.7819,10419846.0
2009-07-28 02:26:00,1.78203,1.78214,1.7819,1.78214,5758427.0
2009-07-28 02:27:00,1.78216,1.78216,1.78182,1.78182,7932839.0
2009-07-28 02:28:00,1.78168,1.78168,1.78137,1.78148,4299917.0
2009-07-28 02:29:00,1.78149,1.7816,1.78141,1.78158,10000280.0
2009-07-28 02:30:00,1.78145,1.78147,1.78131,1.78141,9733434.0
2009-07-28 02:31:00,1.78131,1.78131,1.78099,1.78107,4793734.0
2009-07-28 02:32:00,1.78108,1.78126,1.78098,1.78125,4204124.0
2009-07-28 02:33:00,1.78118,1.78118,1.78059,1.78097,20213044.0
2009-07-28 02:34:00,1.78079,1.78079,1.78045,1.78045,9124166.0
2009-07-28 02:35:00,1.78059,1.7807,1.78059,1.7807,4164925.0
2009-07-28 02:36:00,1.7807,1.7807,1.78045,1.78052,17511959.0
2009-07-28 02:37:00,1.78064,1.78089,1.78064,1.7808,5438488.0
2009-07-28 02:38:00,1.78082,1.78082,1.78072,1.78074,12393751.0
2009-07-28 02:39:00,1.78066,1.78066,1.78049,1.78049,17102780.0
2009-07-28 02:40:00,1.78063,1.78064,1.78056,1.78064,9532529.0
2009-07-28 02:41:00,1.78051,1.78051,1.78024,1.78024,7811848.0
2009-07-28 02:42:00,1.78026,1.78037,1.78026,1.78028,9178982.0
2009-07-28 02:43:00,1.78013,1.7802,1.78005,1.78012,10139664.0
2009-07-28 02:44:00,1.78024,1.78041,1.77991,1.77991,8587600.0
2009-07-28 02:45:00,1.78037,1.78047,1.78037,1.78047,5387872.0
2009-07-28 02:46:00,1.78057,1.78059,1.78045,1.78059,5297144.0
2009-07-28 02:47:00,1.7806,1.78076,1.78057,1.7807,7524116.0
2009-07-28 02:48:00,1.78073,1.78085,1.78071,1.78078,6218800.0
2009-07-28 02:49:00,1.7807,1.7808,1.7807,1.7808,29996044.0
2009-07-28 02:50:00,1.78093,1.78094,1.78081,1.78085,15339013.0
2009-07-28 02:51:00,1.78094,1.78096,1.78063,1.78063,6230851.0
2009-07-28 02:52:00,1.78054,1.78087,1.78054,1.78087,8800218.0
2009-07-28 02:53:00,1.78091,1.78098,1.78081,1.78098,9626039.0
2009-07-28 02:54:00,1.781,1.78115,1.78069,1.78095,9361543.0
2009-07-28 02:55:00,1.78093,1.78099,1.78075,1.78081,11963572.0
2009-07-28 02:56:00,1.78094,1.78112,1.78088,1.78112,19632300.0
2009-07-28 02:57:00,1.78105,1.78119,1.78105,1.78119,8383012.0
2009-07-28 02:58:00,1.78118,1.78132,1.78118,1.78123,9854150.0
2009-07-28 02:59:00,1.78113,1.78133,1.78113,1.78133,12763424.0
2009-07-28 03:00:00,1.78146,1.78146,1.7814,1.78142,12186981.0
2009-07-28 03:01:00,1.78141,1.78155,1.78141,1.78148,2904980.0
2009-07-28 03:02:00,1.78159,1.78159,1.7814,1.78155,5929170.0
2009-07-28 03:03:00,1.78146,1.78146,1.78128,1.78132,6501375.0
2009-07-28 03:04:00,1.78137,1.78145,1.7812,1.78133,7849574.0
2009-07-28 03:05:00,1.78126,1.7814,1.78126,1.78133,13985836.0
2009-07-28 03:06:00,1.78144,1.78161,1.78144,1.78161,5483554.0
2009-07-28 03:07:00,1.78145,1.78145,1.78096,1.78096,5215936.0
2009-07-28 03:08:00,1.78095,1.78095,1.78073,1.78073,10487411.0
2009-07-28 03:09:00,1.78071,1.78083,1.78068,1.78083,17346940.0
2009-07-28 03:10:00,1.7809,1.78114,1.7809,1.78114,5474254.0
2009-07-28 03:11:00,1.78118,1.78122,1.781,1.78122,10139603.0
2009-07-28 03:12:00,1.78136,1.78136,1.78096,1.78126,9810303.0
2009-07-28 03:13:00,1.78134,1.78134,1.78098,1.78098,4147494.0
2009-07-28 03:14:00,1.78105,1.78105,1.78086,1.78086,5199409.0
2009-07-28 03:15:00,1.78065,1.78065,1.78051,1.78051,11298996.0
2009-07-28 03:16:00,1.78057,1.7806,1.78039,1.7806,3654457.0
2009-07-28 03:17:00,1.78052,1.78053,1.78043,1.78043,7736523.0
2009-07-28 03:18:00,1.78047,1.78068,1.78047,1.78066,5049246.0
2009-07-28 03:19:00,1.78053,1.78062,1.78053,1.7806,4163793.0
2009-07-28 03:20:00,1.78064,1.78082,1.78064,1.78074,13022979.0
2009-07-28 03:21:00,1.78069,1.78075,1.78045,1.78075,4257217.0
2009-07-28 03:22:00,1.78082,1.78082,1.78043,1.78062,4956463.0
2009-07-28 03:23:00,1.78063,1.7808,1.78063,1.7808,6549674.0
2009-07-28 03:24:00,1.78084,1.78103,1.78084,1.78103,3986987.0
2009-07-28 03:25:00,1.78111,1.78111,1.78088,1.78088,3383017.0
2009-07-28 03:26:00,1.78083,1.78091,1.7808,1.7808,12188655.0
2009-07-28 03:27:00,1.78085,1.78091,1.78078,1.78079,8888452.0
2009-07-28 03:28:00,1.78103,1.78116,1.78097,1.78099,12126398.0
2009-07-28 03:29:00,1.78092,1.78098,1.7807,1.78098,6977953.0
2009-07-28 03:30:00,1.78109,1.78129,1.78109,1.78129,6116654.0
2009-07-28 03:31:00,1.78131,1.78144,1.78116,1.78138,5846934.0
2009-07-28 03:32:00,1.78137,1.78155,1.78118,1.78139,10030780.0
2009-07-28 03:33:00,1.78122,1.78147,1.78122,1.78146,22516850.0
2009-07-28 03:34:00,1.78153,1.78164,1.7815,1.78151,7166178.0
2009-07-28 03:35:00,1.78162,1.78162,1.78122,1.78122,6209208.0
2009-07-28 03:36:00,1.78118,1.78125,1.78093,1.78102,8069050.0
2009-07-28 03:37:00,1.78098,1.78098,1.78081,1.78084,8264296.0
2009-07-28 03:38:00,1.78083,1.78094,1.78081,1.78094,24345138.0
2009-07-28 03:39:00,1.78094,1.78098,1.7807,1.78098,6635584.0
2009-07-28 03:40:00,1.78101,1.78101,1.78077,1.7809,4004905.0
2009-07-28 03:41:00,1.78091,1.78092,1.78072,1.78076,15553664.0
2009-07-28 03:42:00,1.78092,1.7812,1.78092,1.7812,16093369.0
2009-07-28 03:43:00,1.78113,1.78116,1.78099,1.78116,9173045.0
2009-07-28 03:44:00,1.78126,1.78131,1.78082,1.78108,3717988.0
2009-07-28 03:45:00,1.78117,1.78117,1.7809,1.7809,3668304.0
2009-07-28 03:46:00,1.78051,1.78083,1.78051,1.7808,4637527.0
2009-07-28 03:47:00,1.78076,1.78088,1.78076,1.78084,2798435.0
2009-07-28 03:48:00,1.78089,1.78108,1.78089,1.78108,3463116.0
2009-07-28 03:49:00,1.78096,1.78096,1.78085,1.78085,5746461.0
2009-07-28 03:50:00,1.78096,1.78109,1.78096,1.78097,6019298.0
2009-07-28 03:51:00,1.78093,1.78129,1.78092,1.78092,12686814.0
2009-07-28 03:52:00,1.78109,1.78129,1.78109,1.78115,963828.0
2009-07-28 03:53:00,1.7812,1.7812,1.7809,1.7809,4083777.0
2009-07-28 03:54:00,1.78099,1.7811,1.78083,1.7811,10180769.0
2009-07-28 03:55:00,1.78099,1.78123,1.78099,1.78123,4813235.0
2009-07-28 03:56:00,1.78119,1.7812,1.7811,1.78116,7353231.0
2009-07-28 03:57:00,1.78099,1.78099,1.78068,1.78068,28211064.0
2009-07-28 03:58:00,1.78074,1.78074,1.7805,1.7805,7140068.0
2009-07-28 03:59:00,1.78047,1.7806,1.78036,1.78059,5899343.0
2009-07-28 04:00:00,1.78057,1.78065,1.78053,1.78065,6198686.0
2009-07-28 04:01:00,1.78067,1.78074,1.78058,1.78069,1586016.0
2009-07-28 04:02:00,1.7805,1.78072,1.7805,1.78067,5994579.0
2009-07-28 04:03:00,1.78074,1.78088,1.78074,1.78088,4549451.0
2009-07-28 04:04:00,1.78086,1.78086,1.78064,1.7807,6496015.0
2009-07-28 04:05:00,1.7807,1.78078,1.78058,1.78058,2230074.0
2009-07-28 04:06:00,1.78066,1.78081,1.78059,1.78059,7901442.0
2009-07-28 04:07:00,1.78066,1.78071,1.78062,1.78071,17461476.0
2009-07-28 04:08:00,1.78067,1.78124,1.78065,1.78124,11405540.0
2009-07-28 04:09:00,1.78106,1.78119,1.78106,1.78107,5228456.0
2009-07-28 04:10:00,1.78096,1.78096,1.78078,1.78088,3385403.0
2009-07-28 04:11:00,1.78084,1.78084,1.78069,1.78069,10851225.0
2009-07-28 04:12:00,1.78072,1.78084,1.78072,1.78073,4112557.0
2009-07-28 04:13:00,1.78079,1.78079,1.78072,1.78077,6265785.0
2009-07-28 04:14:00,1.78071,1.78071,1.78052,1.78059,3740524.0
2009-07-28 04:15:00,1.78054,1.78065,1.78049,1.78057,11057873.0
2009-07-28 04:16:00,1.78053,1.78063,1.78053,1.78063,7413782.0
2009-07-28 04:17:00,1.78062,1.78086,1.78035,1.78086,5248138.0
2009-07-28 04:18:00,1.78087,1.78087,1.78074,1.78076,4398451.0
2009-07-28 04:19:00,1.78076,1.78076,1.78047,1.78049,5273448.0
2009-07-28 04:20:00,1.78043,1.78043,1.77988,1.78017,4553248.0
2009-07-28 04:21:00,1.77997,1.78016,1.77995,1.78014,9254751.0
2009-07-28 04:22:00,1.78014,1.7804,1.78014,1.78025,6764739.0
2009-07-28 04:23:00,1.78027,1.78057,1.78027,1.78057,6781800.0
2009-07-28 04:24:00,1.78052,1.78052,1.78033,1.78033,6799280.0
2009-07-28 04:25:00,1.78038,1.78039,1.78032,1.78032,8340590.0
2009-07-28 04:26:00,1.78021,1.78022,1.78008,1.78017,4016309.0
2009-07-28 04:27:00,1.78016,1.78032,1.78016,1.78032,9406364.0
2009-07-28 04:28:00,1.78033,1.78035,1.78013,1.78035,6998595.0
2009-07-28 04:29:00,1.78034,1.78082,1.78028,1.78082,10391892.0
2009-07-28 04:30:00,1.78097,1.78105,1.78077,1.78077,11971547.0
2009-07-28 04:31:00,1.78067,1.78067,1.7805,1.7805,9890004.0
2009-07-28 04:32:00,1.78044,1.7805,1.78023,1.7805,7311477.0
2009-07-28 04:33:00,1.78058,1.78061,1.78049,1.7806,12720152.0
2009-07-28 04:34:00,1.78068,1.78092,1.78068,1.78085,7947445.0
2009-07-28 04:35:00,1.78095,1.78114,1.78095,1.78096,5209467.0
2009-07-28 04:36:00,1.78087,1.78088,1.78073,1.78073,7766592.0
2009-07-28 04:37:00,1.78065,1.7807,1.78059,1.78059,30467185.0
2009-07-28 04:38:00,1.78061,1.78075,1.78055,1.78075,12745428.0
2009-07-28 04:39:00,1.78068,1.78083,1.7806,1.78083,3920358.0
2009-07-28 04:40:00,1.78088,1.78128,1.78088,1.78128,3714398.0
2009-07-28 04:41:00,1.78129,1.78149,1.78128,1.78149,7568192.0
2009-07-28 04:42:00,1.78155,1.78179,1.78152,1.78163,8279465.0
2009-07-28 04:43:00,1.7817,1.78173,1.78155,1.78173,7238945.0
2009-07-28 04:44:00,1.78175,1.78175,1.78163,1.78169,5705374.0
2009-07-28 04:45:00,1.78167,1.78171,1.78159,1.78165,12236255.0
2009-07-28 04:46:00,1.78155,1.78155,1.7812,1.7813,5713449.0
2009-07-28 04:47:00,1.78127,1.78127,1.78076,1.78076,6584333.0
2009-07-28 04:48:00,1.78099,1.78099,1.78073,1.78073,8813459.0
2009-07-28 04:49:00,1.78071,1.78088,1.78071,1.78088,4974355.0
2009-07-28 04:50:00,1.78086,1.78088,1.78075,1.78079,10956160.0
2009-07-28 04:51:00,1.78086,1.78098,1.78086,1.78098,8351766.0
2009-07-28 04:52:00,1.78098,1.78112,1.78095,1.7811,11943505.0
2009-07-28 04:53:00,1.78074,1.78114,1.78074,1.7811,7279087.0
2009-07-28 04:54:00,1.78088,1.78096,1.78082,1.78096,10431667.0
2009-07-28 04:55:00,1.78106,1.78106,1.78091,1.78095,12677376.0
2009-07-28 04:56:00,1.78102,1.78102,1.78073,1.78095,12987093.0
2009-07-28 04:57:00,1.78109,1.78148,1.78108,1.78148,7964300.0
2009-07-28 04:58:00,1.78156,1.78169,1.7813,1.78169,4385265.0
2009-07-28 04:59:00,1.78144,1.78158,1.78142,1.78142,15757199.0
2009-07-28 05:00:00,1.78143,1.78145,1.78104,1.78145,7352668.0
2009-07-28 05:01:00,1.78156,1.78169,1.78156,1.78165,7958899.0
2009-07-28 05:02:00,1.78174,1.78209,1.78165,1.78209,12411836.0
2009-07-28 05:03:00,1.78212,1.78225,1.7821,1.7821,5538750.0
2009-07-28 05:04:00,1.78208,1.78208,1.78188,1.78188,5659961.0
2009-07-28 05:05:00,1.78174,1.78174,1.78031,1.78163,3759749.0
2009-07-28 05:06:00,1.78176,1.78176,1.78142,1.78142,4839899.0
2009-07-28 05:07:00,1.78143,1.78157,1.7814,1.78147,11198331.0
2009-07-28 05:08:00,1.78128,1.78137,1.78113,1.78113,9780851.0
2009-07-28 05:09:00,1.78102,1.7812,1.781,1.7812,17611300.0
2009-07-28 05:10:00,1.78124,1.78135,1.78109,1.78135,6731142.0
2009-07-28 05:11:00,1.78151,1.78176,1.78148,1.7817,4281700.0
2009-07-28 05:12:00,1.78173,1.78185,1.7817,1.7817,4805123.0
2009-07-28 05:13:00,1.78164,1.78174,1.78159,1.78165,6868925.0
2009-07-28 05:14:00,1.78158,1.78158,1.78139,1.78142,3150193.0
2009-07-28 05:15:00,1.78156,1.78185,1.78156,1.78169,13429794.0
2009-07-28 05:16:00,1.78202,1.78209,1.78191,1.78206,11218984.0
2009-07-28 05:17:00,1.78194,1.78194,1.78155,1.78155,6569406.0
2009-07-28 05:18:00,1.78133,1.78133,1.78088,1.78088,20279818.0
2009-07-28 05:19:00,1.78101,1.78101,1.78081,1.78094,11433028.0
2009-07-28 05:20:00,1.78086,1.78113,1.78086,1.78103,11344458.0
2009-07-28 05:21:00,1.78122,1.78159,1.78122,1.78146,5262968.0
2009-07-28 05:22:00,1.7814,1.78141,1.78128,1.78139,6121120.0
2009-07-28 05:23:00,1.78141,1.78146,1.78094,1.78125,7272268.0
2009-07-28 05:24:00,1.78111,1.78116,1.78094,1.78094,16162995.0
2009-07-28 05:25:00,1.78095,1.7812,1.78095,1.7812,17706192.0
2009-07-28 05:26:00,1.78122,1.78122,1.78095,1.78107,9726772.0
2009-07-28 05:27:00,1.78113,1.78137,1.78095,1.78137,5633389.0
2009-07-28 05:28:00,1.78141,1.78141,1.78119,1.78119,18646552.0
2009-07-28 05:29:00,1.78115,1.78131,1.78115,1.78131,5968966.0
2009-07-28 05:30:00,1.78139,1.78141,1.78127,1.78127,6138447.0
2009-07-28 05:31:00,1.78115,1.78121,1.78094,1.78121,6950945.0
2009-07-28 05:32:00,1.78119,1.78125,1.78103,1.78103,5877747.0
2009-07-28 05:33:00,1.7811,1.78144,1.7811,1.78144,11086005.0
2009-07-28 05:34:00,1.7815,1.78167,1.78137,1.78167,4636396.0
2009-07-28 05:35:00,1.78168,1.78168,1.78151,1.78151,7562809.0
2009-07-28 05:36:00,1.78154,1.78154,1.78126,1.78148,13345588.0
2009-07-28 05:37:00,1.78157,1.78185,1.78157,1.78174,23295900.0
2009-07-28 05:38:00,1.78174,1.7818,1.78172,1.78175,8100220.0
2009-07-28 05:39:00,1.78183,1.78197,1.78177,1.78191,6533592.0
2009-07-28 05:40:00,1.78188,1.78198,1.78188,1.78188,15478377.0
2009-07-28 05:41:00,1.78186,1.78186,1.78159,1.78159,5270454.0
2009-07-28 05:42:00,1.78162,1.78174,1.78148,1.78174,5658314.0
2009-07-28 05:43:00,1.78181,1.78187,1.78173,1.78173,9406999.0
2009-07-28 05:44:00,1.7818,1.78184,1.78171,1.78178,5610150.0
2009-07-28 05:45:00,1.78193,1.78193,1.78179,1.78179,2660009.0
2009-07-28 05:46:00,1.78166,1.78212,1.78163,1.78212,13849504.0
2009-07-28 05:47:00,1.78217,1.78229,1.78206,1.78206,24670910.0
2009-07-28 05:48:00,1.78201,1.78203,1.78184,1.78195,5336151.0
2009-07-28 05:49:00,1.78194,1.78194,1.78171,1.78186,7412112.0
2009-07-28 05:50:00,1.78184,1.78184,1.78161,1.7818,12637695.0
2009-07-28 05:51:00,1.78188,1.78195,1.78188,1.78194,23177040.0
2009-07-28 05:52:00,1.78181,1.78181,1.7816,1.7816,13169681.0
2009-07-28 05:53:00,1.78173,1.78197,1.78173,1.78197,5751717.0
2009-07-28 05:54:00,1.78199,1.78199,1.78179,1.7818,10874340.0
2009-07-28 05:55:00,1.78182,1.78207,1.78182,1.78207,5033886.0
2009-07-28 05:56:00,1.78227,1.78227,1.78204,1.78204,12704601.0
2009-07-28 05:57:00,1.78191,1.78192,1.78178,1.7819,6856813.0
2009-07-28 05:58:00,1.78184,1.78192,1.78184,1.78192,10419690.0
2009-07-28 05:59:00,1.78187,1.78202,1.78187,1.78202,11783674.0
2009-07-28 06:00:00,1.78187,1.78199,1.78168,1.78189,3567686.0
2009-07-28 06:01:00,1.78192,1.78205,1.78192,1.78203,7832304.0
2009-07-28 06:02:00,1.78209,1.78227,1.78207,1.78223,1788889.0
2009-07-28 06:03:00,1.78238,1.78249,1.78238,1.78242,25618428.0
2009-07-28 06:04:00,1.78223,1.7824,1.78223,1.78238,10011070.0
2009-07-28 06:05:00,1.78222,1.78236,1.78203,1.78236,10931445.0
2009-07-28 06:06:00,1.78238,1.78241,1.78195,1.7823,10814733.0
2009-07-28 06:07:00,1.78234,1.78234,1.78212,1.78217,7404364.0
2009-07-28 06:08:00,1.78213,1.78213,1.78154,1.78154,13168658.0
2009-07-28 06:09:00,1.78153,1.78164,1.78146,1.78164,5375114.0
2009-07-28 06:10:00,1.78168,1.78182,1.78168,1.78182,9211982.0
2009-07-28 06:11:00,1.78172,1.78172,1.78127,1.78136,9710454.0
2009-07-28 06:12:00,1.78138,1.78157,1.78138,1.78141,2053982.0
2009-07-28 06:13:00,1.78134,1.78169,1.78134,1.78166,5339540.0
2009-07-28 06:14:00,1.78156,1.78163,1.78149,1.78149,7816400.0
2009-07-28 06:15:00,1.78136,1.78139,1.78111,1.78131,3756216.0
2009-07-28 06:16:00,1.78141,1.78185,1.78141,1.78185,6965249.0
2009-07-28 06:17:00,1.78184,1.7821,1.78178,1.7821,19890110.0
2009-07-28 06:18:00,1.78218,1.78225,1.78204,1.78204,4391775.0
2009-07-28 06:19:00,1.78177,1.78181,1.78137,1.78162,13064558.0
2009-07-28 06:20:00,1.78183,1.78199,1.78183,1.78197,5266983.0
2009-07-28 06:21:00,1.78195,1.78199,1.78171,1.78174,5550895.0
2009-07-28 06:22:00,1.78186,1.78204,1.78164,1.78204,6743674.0
2009-07-28 06:23:00,1.78211,1.78216,1.78199,1.782,12253879.0
2009-07-28 06:24:00,1.78195,1.78205,1.78189,1.78205,6266246.0
2009-07-28 06:25:00,1.78207,1.78222,1.78178,1.78196,7769975.0
2009-07-28 06:26:00,1.78187,1.78187,1.78141,1.78165,5051427.0
2009-07-28 06:27:00,1.78164,1.78175,1.78164,1.78174,10015048.0
2009-07-28 06:28:00,1.7818,1.78183,1.78168,1.78182,15634247.0
2009-07-28 06:29:00,1.78175,1.78179,1.78159,1.78179,6134084.0
2009-07-28 06:30:00,1.78187,1.78193,1.78175,1.78193,7369679.0
2009-07-28 06:31:00,1.78191,1.78206,1.78186,1.78193,6735346.0
2009-07-28 06:32:00,1.78197,1.782,1.78184,1.78193,6376197.0
2009-07-28 06:33:00,1.78202,1.78209,1.78194,1.78199,64139341.0
2009-07-28 06:34:00,1.78201,1.7821,1.78195,1.78195,11961620.0
2009-07-28 06:35:00,1.78177,1.78177,1.78167,1.78174,4103922.0
2009-07-28 06:36:00,1.78166,1.78166,1.78108,1.78146,9409666.0
2009-07-28 06:37:00,1.7815,1.78157,1.78132,1.78157,13816698.0
2009-07-28 06:38:00,1.78156,1.78159,1.78148,1.78152,4370745.0
2009-07-28 06:39:00,1.78151,1.78151,1.78128,1.78146,14815346.0
2009-07-28 06:40:00,1.78147,1.78156,1.78136,1.78136,6417291.0
2009-07-28 06:41:00,1.78138,1.78138,1.78109,1.78116,7869676.0
2009-07-28 06:42:00,1.78118,1.78139,1.78108,1.78139,8903461.0
2009-07-28 06:43:00,1.78143,1.78149,1.78134,1.78142,9852585.0
2009-07-28 06:44:00,1.78137,1.78137,1.78103,1.78103,5967504.0
2009-07-28 06:45:00,1.78094,1.78099,1.78092,1.78097,29793177.0
2009-07-28 06:46:00,1.78099,1.78115,1.78099,1.78111,5939284.0
2009-07-28 06:47:00,1.78115,1.78121,1.78106,1.78116,9959398.0
2009-07-28 06:48:00,1.7811,1.7811,1.7809,1.78101,5288453.0
2009-07-28 06:49:00,1.78103,1.78103,1.78071,1.78071,3835544.0
2009-07-28 06:50:00,1.78072,1.78075,1.78062,1.78069,8907723.0
2009-07-28 06:51:00,1.78063,1.78063,1.78006,1.78058,9585016.0
2009-07-28 06:52:00,1.78069,1.78084,1.78067,1.78084,8204824.0
2009-07-28 06:53:00,1.7807,1.7807,1.78054,1.78056,141864370.0
2009-07-28 06:54:00,1.78055,1.78058,1.78051,1.78058,11382016.0
2009-07-28 06:55:00,1.78059,1.78059,1.78049,1.78057,4168672.0
2009-07-28 06:56:00,1.78044,1.78048,1.78029,1.78048,7140958.0
2009-07-28 06:57:00,1.78044,1.78046,1.78026,1.78046,10620100.0
2009-07-28 06:58:00,1.78055,1.78076,1.78055,1.78076,5094325.0
2009-07-28 06:59:00,1.78079,1.7808,1.78067,1.7808,7834428.0
2009-07-28 07:00:00,1.78076,1.78087,1.78075,1.78075,8918996.0
2009-07-28 07:01:00,1.78085,1.78091,1.78077,1.78091,6807532.0
2009-07-28 07:02:00,1.78094,1.78101,1.78083,1.78101,5811242.0
2009-07-28 07:03:00,1.78099,1.78159,1.78099,1.78159,4802613.0
2009-07-28 07:04:00,1.78161,1.78163,1.78154,1.78156,7172537.0
2009-07-28 07:05:00,1.7815,1.7815,1.78139,1.78139,13006734.0
2009-07-28 07:06:00,1.78123,1.78143,1.77991,1.78143,5980878.0
2009-07-28 07:07:00,1.78143,1.78143,1.78116,1.78125,7428129.0
2009-07-28 07:08:00,1.78116,1.7813,1.78116,1.7813,12452435.0
2009-07-28 07:09:00,1.7813,1.78132,1.7812,1.78132,4846823.0
2009-07-28 07:10:00,1.78129,1.78134,1.78119,1.78134,11097041.0
2009-07-28 07:11:00,1.78131,1.78137,1.78122,1.78132,6889319.0
2009-07-28 07:12:00,1.78123,1.78123,1.78102,1.78102,13762625.0
2009-07-28 07:13:00,1.78109,1.78109,1.78101,1.78101,91417456.0
2009-07-28 07:14:00,1.781,1.78101,1.7807,1.78101,3118473.0
2009-07-28 07:15:00,1.78121,1.78135,1.78121,1.78133,5196422.0
2009-07-28 07:16:00,1.78137,1.78157,1.78137,1.78157,15385022.0
2009-07-28 07:17:00,1.78156,1.78243,1.78156,1.78243,99945642.0
2009-07-28 07:18:00,1.78254,1.78264,1.78248,1.78248,9599143.0
2009-07-28 07:19:00,1.78259,1.78259,1.78235,1.78235,4568610.0
2009-07-28 07:20:00,1.78221,1.78222,1.78212,1.78213,24430510.0
2009-07-28 07:21:00,1.78217,1.78225,1.78215,1.7822,61133748.0
2009-07-28 07:22:00,1.78223,1.78226,1.7821,1.78211,8982826.0
2009-07-28 07:23:00,1.78191,1.78191,1.78168,1.78168,5374201.0
2009-07-28 07:24:00,1.78162,1.78169,1.78157,1.78169,5179048.0
2009-07-28 07:25:00,1.78156,1.7817,1.78146,1.78146,7483289.0
2009-07-28 07:26:00,1.78138,1.78146,1.78135,1.78146,10451342.0
2009-07-28 07:27:00,1.78136,1.78158,1.78136,1.78158,2748870.0
2009-07-28 07:28:00,1.78161,1.78169,1.78147,1.78166,4940355.0
2009-07-28 07:29:00,1.78166,1.78186,1.78166,1.7818,4699059.0
2009-07-28 07:30:00,1.78182,1.78191,1.78178,1.78179,6384860.0
2009-07-28 07:31:00,1.78192,1.78192,1.78175,1.78185,9037642.0
2009-07-28 07:32:00,1.7818,1.7818,1.7816,1.7816,13634024.0
2009-07-28 07:33:00,1.78165,1.78177,1.78161,1.78177,41760080.0
2009-07-28 07:34:00,1.78169,1.78169,1.78144,1.78151,9379488.0
2009-07-28 07:35:00,1.78153,1.78159,1.78124,1.78124,13539668.0
2009-07-28 07:36:00,1.78125,1.78137,1.78115,1.78137,8360459.0
2009-07-28 07:37:00,1.78152,1.78172,1.7815,1.7817,10515908.0
2009-07-28 07:38:00,1.78158,1.78158,1.78138,1.78146,10805587.0
2009-07-28 07:39:00,1.78141,1.78145,1.78119,1.78145,3520967.0
2009-07-28 07:40:00,1.78166,1.78197,1.78158,1.78158,7072489.0
2009-07-28 07:41:00,1.78157,1.78169,1.78151,1.78167,5793339.0
2009-07-28 07:42:00,1.78187,1.78212,1.78187,1.78212,4770064.0
2009-07-28 07:43:00,1.78205,1.78205,1.78161,1.78161,6296018.0
2009-07-28 07:44:00,1.78165,1.78174,1.78161,1.78174,6490691.0
2009-07-28 07:45:00,1.78168,1.78174,1.7816,1.78174,2697397.0
2009-07-28 07:46:00,1.78166,1.78178,1.78156,1.78174,4278794.0
2009-07-28 07:47:00,1.7816,1.7816,1.78114,1.78114,7341087.0
2009-07-28 07:48:00,1.78127,1.78146,1.78127,1.78146,7371862.0
2009-07-28 07:49:00,1.78154,1.78163,1.78154,1.78161,43511414.0
2009-07-28 07:50:00,1.78176,1.78214,1.78176,1.78214,14818143.0
2009-07-28 07:51:00,1.78227,1.78232,1.78217,1.78217,90228950.0
2009-07-28 07:52:00,1.78199,1.78205,1.78188,1.78205,5972437.0
2009-07-28 07:53:00,1.78212,1.78212,1.78198,1.78198,9634594.0
2009-07-28 07:54:00,1.78204,1.78206,1.78197,1.78203,15195690.0
2009-07-28 07:55:00,1.78211,1.78224,1.78211,1.78218,9128015.0
2009-07-28 07:56:00,1.7822,1.78238,1.7822,1.78229,16637126.0
2009-07-28 07:57:00,1.78228,1.78252,1.78228,1.78241,8500270.0
2009-07-28 07:58:00,1.78239,1.78252,1.78238,1.78238,9327882.0
2009-07-28 07:59:00,1.78231,1.78231,1.78221,1.78226,12127810.0
2009-07-28 08:00:00,1.78233,1.78286,1.78233,1.78286,9187730.0
2009-07-28 08:01:00,1.78303,1.78304,1.78288,1.78288,24154000.0
2009-07-28 08:02:00,1.78279,1.78279,1.7826,1.78261,14654868.0
2009-07-28 08:03:00,1.78261,1.78267,1.78257,1.78267,3972919.0
2009-07-28 08:04:00,1.78268,1.78268,1.78231,1.78233,8633299.0
2009-07-28 08:05:00,1.78253,1.78319,1.78236,1.78319,8543350.0
2009-07-28 08:06:00,1.78312,1.78416,1.78292,1.78416,7729167.0
2009-07-28 08:07:00,1.78434,1.78484,1.78434,1.78484,11066289.0
2009-07-28 08:08:00,1.78474,1.78474,1.78423,1.78423,7219037.0
2009-07-28 08:09:00,1.78421,1.78421,1.78331,1.78369,5495885.0
2009-07-28 08:10:00,1.78368,1.7837,1.78351,1.78353,6493028.0
2009-07-28 08:11:00,1.78353,1.78358,1.78305,1.78305,2439307.0
2009-07-28 08:12:00,1.7831,1.7831,1.78246,1.78246,12837651.0
2009-07-28 08:13:00,1.78242,1.78242,1.78085,1.78085,26783400.0
2009-07-28 08:14:00,1.78067,1.78067,1.78031,1.78031,6324608.0
2009-07-28 08:15:00,1.78027,1.78068,1.78027,1.78068,5170054.0
2009-07-28 08:16:00,1.78086,1.78101,1.78086,1.78101,25710382.0
2009-07-28 08:17:00,1.78093,1.78124,1.78088,1.78124,4903579.0
2009-07-28 08:18:00,1.78135,1.78139,1.78112,1.78112,31327404.0
2009-07-28 08:19:00,1.78101,1.78101,1.78086,1.78093,54039360.0
2009-07-28 08:20:00,1.78093,1.78097,1.78061,1.78073,5787960.0
2009-07-28 08:21:00,1.78058,1.78058,1.78025,1.78033,7773142.0
2009-07-28 08:22:00,1.78029,1.7806,1.7802,1.7806,7616264.0
2009-07-28 08:23:00,1.78059,1.78059,1.77999,1.77999,13002466.0
2009-07-28 08:24:00,1.78027,1.78027,1.77996,1.78013,3924836.0
2009-07-28 08:25:00,1.78017,1.78061,1.78017,1.78061,7476109.0
2009-07-28 08:26:00,1.78072,1.78076,1.78065,1.78065,4938946.0
2009-07-28 08:27:00,1.78065,1.78065,1.78033,1.78053,6546168.0
2009-07-28 08:28:00,1.78057,1.78082,1.78057,1.78082,5154496.0
2009-07-28 08:29:00,1.78084,1.78089,1.78052,1.78052,8289594.0
2009-07-28 08:30:00,1.78039,1.78062,1.78039,1.7805,8697591.0
2009-07-28 08:31:00,1.78045,1.78045,1.7799,1.7799,17077473.0
2009-07-28 08:32:00,1.77981,1.78041,1.77981,1.78041,5841139.0
2009-07-28 08:33:00,1.78066,1.78115,1.78066,1.78115,6289293.0
2009-07-28 08:34:00,1.78122,1.78147,1.78104,1.78147,9519666.0
2009-07-28 08:35:00,1.7815,1.78158,1.78135,1.78135,5569072.0
2009-07-28 08:36:00,1.78131,1.78131,1.78117,1.78123,6839957.0
2009-07-28 08:37:00,1.78135,1.78137,1.7811,1.7811,9581192.0
2009-07-28 08:38:00,1.78098,1.78098,1.78051,1.78051,3021949.0
2009-07-28 08:39:00,1.7805,1.7805,1.78032,1.78038,5013751.0
2009-07-28 08:40:00,1.78034,1.78034,1.78004,1.78004,9169949.0
2009-07-28 08:41:00,1.78013,1.78038,1.78,1.78038,2841422.0
2009-07-28 08:42:00,1.78044,1.78062,1.78031,1.78035,5274332.0
2009-07-28 08:43:00,1.78047,1.78047,1.78024,1.78026,13228006.0
2009-07-28 08:44:00,1.78023,1.78023,1.77993,1.77996,4813521.0
2009-07-28 08:45:00,1.78015,1.781,1.78014,1.78084,10667335.0
2009-07-28 08:46:00,1.78086,1.78086,1.7805,1.7805,6990748.0
2009-07-28 08:47:00,1.78037,1.78037,1.78025,1.78025,51211008.0
2009-07-28 08:48:00,1.78023,1.78026,1.78008,1.78008,2570990.0
2009-07-28 08:49:00,1.77993,1.77993,1.77949,1.77952,10659061.0
2009-07-28 08:50:00,1.77938,1.77938,1.77865,1.77878,5228315.0
2009-07-28 08:51:00,1.77889,1.77893,1.77877,1.77882,11944563.0
2009-07-28 08:52:00,1.77869,1.7789,1.77869,1.77886,12110197.0
2009-07-28 08:53:00,1.77897,1.77906,1.77897,1.77903,12971803.0
2009-07-28 08:54:00,1.77905,1.77921,1.77905,1.77921,11574498.0
2009-07-28 08:55:00,1.77908,1.77923,1.77898,1.77922,6359372.0
2009-07-28 08:56:00,1.77925,1.77941,1.77918,1.77939,25007335.0
2009-07-28 08:57:00,1.77942,1.77972,1.77939,1.77972,119219226.0
2009-07-28 08:58:00,1.77986,1.78009,1.77982,1.78009,5678328.0
2009-07-28 08:59:00,1.77998,1.77998,1.77967,1.77967,8309039.0
2009-07-28 09:00:00,1.77962,1.77962,1.77903,1.77903,26883598.0
2009-07-28 09:01:00,1.77901,1.77901,1.77785,1.77785,41709480.0
2009-07-28 09:02:00,1.77764,1.77775,1.77744,1.77744,5668648.0
2009-07-28 09:03:00,1.77743,1.77767,1.7774,1.7774,27889370.0
2009-07-28 09:04:00,1.77726,1.77747,1.77726,1.77737,7464447.0
2009-07-28 09:05:00,1.7775,1.77765,1.77741,1.77765,4474846.0
2009-07-28 09:06:00,1.77768,1.77768,1.77751,1.77768,3560571.0
2009-07-28 09:07:00,1.77765,1.77781,1.77737,1.77778,20931929.0
2009-07-28 09:08:00,1.77775,1.77789,1.77775,1.77789,6438646.0
2009-07-28 09:09:00,1.77772,1.77794,1.7775,1.7775,8633960.0
2009-07-28 09:10:00,1.77755,1.77759,1.77744,1.77759,4851963.0
2009-07-28 09:11:00,1.77772,1.77808,1.77769,1.77808,1864895.0
2009-07-28 09:12:00,1.77828,1.77851,1.77828,1.77851,6387271.0
2009-07-28 09:13:00,1.77854,1.77872,1.77849,1.7787,5000049.0
2009-07-28 09:14:00,1.7788,1.77897,1.77844,1.77897,3466884.0
2009-07-28 09:15:00,1.77899,1.77926,1.77871,1.77926,130974402.0
2009-07-28 09:16:00,1.77908,1.77922,1.77904,1.77912,7388446.0
2009-07-28 09:17:00,1.77908,1.77946,1.77898,1.77946,2858110.0
2009-07-28 09:18:00,1.77943,1.77943,1.7788,1.7788,5084477.0
2009-07-28 09:19:00,1.77873,1.77887,1.77872,1.77873,8017607.0
2009-07-28 09:20:00,1.77876,1.77889,1.77875,1.77882,7446579.0
2009-07-28 09:21:00,1.77886,1.77894,1.77879,1.77886,1985389.0
2009-07-28 09:22:00,1.7788,1.77902,1.7788,1.77902,19763637.0
2009-07-28 09:23:00,1.77895,1.77941,1.77895,1.77924,5948345.0
2009-07-28 09:24:00,1.77911,1.77914,1.77886,1.77886,10053303.0
2009-07-28 09:25:00,1.77869,1.77869,1.77852,1.77855,4783188.0
2009-07-28 09:26:00,1.77847,1.77863,1.77819,1.77863,4914184.0
2009-07-28 09:27:00,1.77864,1.77929,1.77864,1.77929,68873640.0
2009-07-28 09:28:00,1.77925,1.77925,1.77898,1.7791,5727257.0
2009-07-28 09:29:00,1.77913,1.77913,1.7789,1.7789,89880672.0
2009-07-28 09:30:00,1.77868,1.7787,1.77839,1.77839,11601745.0
2009-07-28 09:31:00,1.77838,1.77871,1.77838,1.77871,7286339.0
2009-07-28 09:32:00,1.77869,1.77869,1.77858,1.77858,5109583.0
2009-07-28 09:33:00,1.77853,1.77863,1.77853,1.77863,35244561.0
2009-07-28 09:34:00,1.77867,1.7791,1.77867,1.7791,3522885.0
2009-07-28 09:35:00,1.77912,1.77942,1.77912,1.77942,11327526.0
2009-07-28 09:36:00,1.77938,1.77943,1.77918,1.77943,7633089.0
2009-07-28 09:37:00,1.77948,1.77971,1.77943,1.77971,3669825.0
2009-07-28 09:38:00,1.77961,1.77961,1.77944,1.77949,4122775.0
2009-07-28 09:39:00,1.77954,1.77965,1.77934,1.77965,4410584.0
2009-07-28 09:40:00,1.77952,1.77952,1.77878,1.77878,8282116.0
2009-07-28 09:41:00,1.7788,1.77911,1.77879,1.77911,14829454.0
2009-07-28 09:42:00,1.77907,1.77923,1.77907,1.7792,4178204.0
2009-07-28 09:43:00,1.77921,1.77925,1.77916,1.77925,20063579.0
2009-07-28 09:44:00,1.7792,1.7792,1.77894,1.77894,6502660.0
2009-07-28 09:45:00,1.77893,1.77907,1.77872,1.77907,134344820.0
2009-07-28 09:46:00,1.77903,1.77903,1.7788,1.77891,3187561.0
2009-07-28 09:47:00,1.77907,1.77909,1.7787,1.77903,11215815.0
2009-07-28 09:48:00,1.77897,1.77897,1.77856,1.77856,6940036.0
2009-07-28 09:49:00,1.77862,1.77885,1.77862,1.77885,10123452.0
2009-07-28 09:50:00,1.77907,1.77907,1.77887,1.77894,13420361.0
2009-07-28 09:51:00,1.77903,1.77919,1.77898,1.77915,5153395.0
2009-07-28 09:52:00,1.77909,1.77931,1.77909,1.77931,9638327.0
2009-07-28 09:53:00,1.77933,1.77955,1.77933,1.77955,61310750.0
2009-07-28 09:54:00,1.77955,1.77955,1.77935,1.77938,4965596.0
2009-07-28 09:55:00,1.77936,1.77936,1.77907,1.77923,36136170.0
2009-07-28 09:56:00,1.77913,1.77913,1.77896,1.77908,13101468.0
2009-07-28 09:57:00,1.77918,1.77927,1.77903,1.77924,4342104.0
2009-07-28 09:58:00,1.77934,1.77934,1.7788,1.7788,3766945.0
2009-07-28 09:59:00,1.77886,1.7789,1.77869,1.77869,3973508.0
2009-07-28 10:00:00,1.77868,1.77872,1.77834,1.77834,8267987.0
2009-07-28 10:01:00,1.7786,1.77875,1.77842,1.77843,61462791.0
2009-07-28 10:02:00,1.77847,1.77879,1.77847,1.77877,7410673.0
2009-07-28 10:03:00,1.77858,1.77883,1.77848,1.77883,7198326.0
2009-07-28 10:04:00,1.77884,1.77903,1.77884,1.77894,8071022.0
2009-07-28 10:05:00,1.77885,1.77889,1.77863,1.77887,2715243.0
2009-07-28 10:06:00,1.77888,1.77908,1.77888,1.77908,27447765.0
2009-07-28 10:07:00,1.77902,1.77919,1.77867,1.77867,3431740.0
2009-07-28 10:08:00,1.77909,1.77923,1.77909,1.77914,4481568.0
2009-07-28 10:09:00,1.77914,1.77934,1.77898,1.77934,4238157.0
2009-07-28 10:10:00,1.77944,1.7799,1.77944,1.77968,7593071.0
2009-07-28 10:11:00,1.77989,1.78094,1.77989,1.78083,74700080.0
2009-07-28 10:12:00,1.78084,1.78116,1.78084,1.7811,7097873.0
2009-07-28 10:13:00,1.78104,1.78127,1.78104,1.78127,12236906.0
2009-07-28 10:14:00,1.78133,1.78158,1.78133,1.78158,6008538.0
2009-07-28 10:15:00,1.78149,1.78163,1.78146,1.78158,14860976.0
2009-07-28 10:16:00,1.78139,1.78139,1.78114,1.78118,11756057.0
2009-07-28 10:17:00,1.78114,1.78122,1.78111,1.7812,73026560.0
2009-07-28 10:18:00,1.78112,1.78113,1.78096,1.78113,4032816.0
2009-07-28 10:19:00,1.78125,1.78126,1.78111,1.78111,4652854.0
2009-07-28 10:20:00,1.7811,1.78111,1.78092,1.7811,51401362.0
2009-07-28 10:21:00,1.78117,1.78121,1.78106,1.78106,4083449.0
2009-07-28 10:22:00,1.7812,1.78136,1.78111,1.78117,18139352.0
2009-07-28 10:23:00,1.78128,1.78128,1.78109,1.78109,5057916.0
2009-07-28 10:24:00,1.78113,1.7812,1.78101,1.7812,6658656.0
2009-07-28 10:25:00,1.78117,1.78121,1.78099,1.78121,11953963.0
2009-07-28 10:26:00,1.78126,1.7813,1.78103,1.78106,5194481.0
2009-07-28 10:27:00,1.78091,1.78091,1.78071,1.78071,14379817.0
2009-07-28 10:28:00,1.78068,1.78084,1.78066,1.78067,7760563.0
2009-07-28 10:29:00,1.78072,1.7809,1.78061,1.78061,2641356.0
2009-07-28 10:30:00,1.78053,1.78056,1.78011,1.78056,8934757.0
2009-07-28 10:31:00,1.78053,1.78062,1.78042,1.78042,111502520.0
2009-07-28 10:32:00,1.78041,1.78041,1.7802,1.7804,7745085.0
2009-07-28 10:33:00,1.78045,1.78058,1.78032,1.78032,16277776.0
2009-07-28 10:34:00,1.78023,1.7803,1.78011,1.78011,4487838.0
2009-07-28 10:35:00,1.78009,1.78025,1.77999,1.78025,5844757.0
2009-07-28 10:36:00,1.78041,1.78065,1.78041,1.78061,12791487.0
2009-07-28 10:37:00,1.78062,1.78062,1.77975,1.78004,2494312.0
2009-07-28 10:38:00,1.78002,1.78026,1.77985,1.78026,13418184.0
2009-07-28 10:39:00,1.78044,1.78073,1.78044,1.78073,2304314.0
2009-07-28 10:40:00,1.78072,1.78107,1.78072,1.78099,5256638.0
2009-07-28 10:41:00,1.78107,1.78138,1.78107,1.78138,4551418.0
2009-07-28 10:42:00,1.78134,1.78134,1.78111,1.78134,1970567.0
2009-07-28 10:43:00,1.78152,1.78183,1.78152,1.78171,60891504.0
2009-07-28 10:44:00,1.78158,1.78168,1.78148,1.78148,14614019.0
2009-07-28 10:45:00,1.78147,1.78155,1.78131,1.78155,3444559.0
2009-07-28 10:46:00,1.78161,1.78189,1.78161,1.78189,7170592.0
2009-07-28 10:47:00,1.78181,1.78181,1.78131,1.78141,8943145.0
2009-07-28 10:48:00,1.78154,1.78154,1.78134,1.78134,6385687.0
2009-07-28 10:49:00,1.78118,1.7813,1.78118,1.7813,3763596.0
2009-07-28 10:50:00,1.78131,1.78134,1.78097,1.78097,18917765.0
2009-07-28 10:51:00,1.78105,1.78114,1.78105,1.78106,8792424.0
2009-07-28 10:52:00,1.78091,1.78091,1.78059,1.78059,14235569.0
2009-07-28 10:53:00,1.78058,1.78058,1.78044,1.78044,19090592.0
2009-07-28 10:54:00,1.78034,1.7804,1.78033,1.78037,5605730.0
2009-07-28 10:55:00,1.78043,1.78043,1.78036,1.78043,8134597.0
2009-07-28 10:56:00,1.78032,1.7805,1.78032,1.78043,6335777.0
2009-07-28 10:57:00,1.78011,1.78027,1.78007,1.78027,1737189.0
2009-07-28 10:58:00,1.78032,1.78032,1.7801,1.78016,12280466.0
2009-07-28 10:59:00,1.78043,1.78095,1.78043,1.78095,4838518.0
2009-07-28 11:00:00,1.78104,1.78105,1.78078,1.78078,6911880.0
2009-07-28 11:01:00,1.78086,1.78094,1.78081,1.78083,3407276.0
2009-07-28 11:02:00,1.7808,1.78107,1.78061,1.78107,16852377.0
2009-07-28 11:03:00,1.7811,1.78119,1.78102,1.78102,28870779.0
2009-07-28 11:04:00,1.78096,1.78101,1.78084,1.78101,8094124.0
2009-07-28 11:05:00,1.78106,1.78106,1.78091,1.78101,2384754.0
2009-07-28 11:06:00,1.78105,1.78109,1.781,1.78107,5373146.0
2009-07-28 11:07:00,1.78097,1.78097,1.78034,1.78036,8547152.0
2009-07-28 11:08:00,1.7803,1.7803,1.78015,1.78015,2401475.0
2009-07-28 11:09:00,1.78007,1.78007,1.77985,1.78,4792874.0
2009-07-28 11:10:00,1.78013,1.78047,1.78013,1.78047,9740644.0
2009-07-28 11:11:00,1.7805,1.78074,1.7805,1.78074,3945284.0
2009-07-28 11:12:00,1.7808,1.78113,1.78068,1.78105,8969290.0
2009-07-28 11:13:00,1.78102,1.78106,1.78083,1.78106,5735041.0
2009-07-28 11:14:00,1.78123,1.78145,1.78123,1.78145,13803279.0
2009-07-28 11:15:00,1.78137,1.78144,1.7811,1.78112,17731843.0
2009-07-28 11:16:00,1.7812,1.78122,1.78097,1.78097,2350880.0
2009-07-28 11:17:00,1.78045,1.78094,1.78045,1.7809,50061162.0
2009-07-28 11:18:00,1.78099,1.78099,1.78052,1.78089,14842510.0
2009-07-28 11:19:00,1.78098,1.78102,1.78091,1.78092,4284789.0
2009-07-28 11:20:00,1.78072,1.78072,1.78049,1.78049,31455556.0
2009-07-28 11:21:00,1.78049,1.78049,1.77994,1.77994,11505668.0
2009-07-28 11:22:00,1.77994,1.78019,1.77994,1.7801,6780047.0
2009-07-28 11:23:00,1.78018,1.78053,1.78018,1.78053,4216844.0
2009-07-28 11:24:00,1.78066,1.78122,1.78066,1.78122,2970965.0
2009-07-28 11:25:00,1.78134,1.78152,1.78134,1.78137,14314304.0
2009-07-28 11:26:00,1.7813,1.7813,1.78117,1.78128,6095845.0
2009-07-28 11:27:00,1.78135,1.78142,1.78127,1.7813,69595552.0
2009-07-28 11:28:00,1.7814,1.78189,1.7814,1.78189,7120018.0
2009-07-28 11:29:00,1.78205,1.78224,1.78194,1.78194,8935374.0
2009-07-28 11:30:00,1.78175,1.78175,1.78108,1.78108,7248968.0
2009-07-28 11:31:00,1.78107,1.78133,1.78091,1.78133,26774569.0
2009-07-28 11:32:00,1.78146,1.78146,1.78108,1.78108,5846557.0
2009-07-28 11:33:00,1.78101,1.78111,1.78088,1.78088,12625001.0
2009-07-28 11:34:00,1.78088,1.78095,1.78084,1.78085,11324253.0
2009-07-28 11:35:00,1.78076,1.78098,1.78045,1.78098,8769918.0
2009-07-28 11:36:00,1.78112,1.78135,1.78112,1.78129,9378151.0
2009-07-28 11:37:00,1.78146,1.78146,1.7812,1.7812,8816257.0
2009-07-28 11:38:00,1.78067,1.78111,1.78067,1.78103,16378203.0
2009-07-28 11:39:00,1.78119,1.78131,1.78116,1.78116,26393508.0
2009-07-28 11:40:00,1.78093,1.78093,1.78061,1.78061,19504520.0
2009-07-28 11:41:00,1.78061,1.78067,1.7806,1.78061,51122502.0
2009-07-28 11:42:00,1.78056,1.78056,1.7803,1.78042,5503637.0
2009-07-28 11:43:00,1.78039,1.78052,1.78026,1.78026,15301389.0
2009-07-28 11:44:00,1.78028,1.78056,1.78028,1.78049,7945233.0
2009-07-28 11:45:00,1.78056,1.78085,1.78056,1.78072,10546492.0
2009-07-28 11:46:00,1.78065,1.78065,1.78026,1.78026,5490310.0
2009-07-28 11:47:00,1.7802,1.78029,1.78016,1.78026,7954762.0
2009-07-28 11:48:00,1.78014,1.78035,1.78008,1.78008,10486628.0
2009-07-28 11:49:00,1.78012,1.78012,1.77999,1.78004,15447060.0
2009-07-28 11:50:00,1.77988,1.77988,1.77943,1.77953,3282191.0
2009-07-28 11:51:00,1.77946,1.77954,1.77942,1.77954,3132326.0
2009-07-28 11:52:00,1.77959,1.77971,1.77944,1.77944,9668407.0
2009-07-28 11:53:00,1.77932,1.77932,1.77908,1.77919,6089618.0
2009-07-28 11:54:00,1.77916,1.77916,1.77888,1.77888,2343979.0
2009-07-28 11:55:00,1.77882,1.77882,1.77869,1.77882,3170117.0
2009-07-28 11:56:00,1.77887,1.77915,1.77887,1.77902,12859902.0
2009-07-28 11:57:00,1.77909,1.77909,1.77897,1.77904,24796001.0
2009-07-28 11:58:00,1.77894,1.7791,1.77884,1.7791,7570832.0
2009-07-28 11:59:00,1.77912,1.77912,1.77894,1.77898,6641737.0
2009-07-28 12:00:00,1.77912,1.77912,1.77894,1.77894,43844362.0
2009-07-28 12:01:00,1.77891,1.77899,1.77868,1.77899,4792689.0
2009-07-28 12:02:00,1.77922,1.77943,1.77922,1.77943,29755167.0
2009-07-28 12:03:00,1.77936,1.77936,1.77909,1.77924,10206919.0
2009-07-28 12:04:00,1.77944,1.77944,1.77907,1.77907,32401500.0
2009-07-28 12:05:00,1.77893,1.77898,1.7787,1.77887,2640114.0
2009-07-28 12:06:00,1.77877,1.77908,1.77754,1.779,8511981.0
2009-07-28 12:07:00,1.77903,1.77918,1.77896,1.77897,12222193.0
2009-07-28 12:08:00,1.77879,1.77879,1.77864,1.77877,11868867.0
2009-07-28 12:09:00,1.77877,1.77881,1.77855,1.77855,5666062.0
2009-07-28 12:10:00,1.77849,1.77849,1.77778,1.77823,6066629.0
2009-07-28 12:11:00,1.77834,1.77852,1.77834,1.77852,10391015.0
2009-07-28 12:12:00,1.77865,1.77876,1.77862,1.77875,19872207.0
2009-07-28 12:13:00,1.77876,1.77877,1.77868,1.77871,37688224.0
2009-07-28 12:14:00,1.77865,1.77882,1.77865,1.77882,6543007.0
2009-07-28 12:15:00,1.77889,1.77898,1.77885,1.77898,4680656.0
2009-07-28 12:16:00,1.77897,1.7791,1.77893,1.7791,3158615.0
2009-07-28 12:17:00,1.77914,1.77923,1.77903,1.77912,9149394.0
2009-07-28 12:18:00,1.77923,1.77932,1.77906,1.77906,13254820.0
2009-07-28 12:19:00,1.77936,1.77943,1.77928,1.77935,7281086.0
2009-07-28 12:20:00,1.77934,1.7794,1.77929,1.7794,8647050.0
2009-07-28 12:21:00,1.77957,1.77966,1.77946,1.7796,17984981.0
2009-07-28 12:22:00,1.77959,1.77961,1.77946,1.77946,5996440.0
2009-07-28 12:23:00,1.77923,1.77937,1.77899,1.77899,10520218.0
2009-07-28 12:24:00,1.77924,1.77959,1.77924,1.77959,10840588.0
2009-07-28 12:25:00,1.77967,1.7798,1.77904,1.7798,12102002.0
2009-07-28 12:26:00,1.77977,1.77977,1.77952,1.77952,6656515.0
2009-07-28 12:27:00,1.77952,1.77964,1.77943,1.77955,5450520.0
2009-07-28 12:28:00,1.77964,1.77978,1.77955,1.77978,5997641.0
2009-07-28 12:29:00,1.77978,1.77978,1.77957,1.77967,8543894.0
2009-07-28 12:30:00,1.77969,1.7798,1.77967,1.7798,3160973.0
2009-07-28 12:31:00,1.77968,1.77982,1.77968,1.77968,2659566.0
2009-07-28 12:32:00,1.77967,1.78028,1.77967,1.78028,10696021.0
2009-07-28 12:33:00,1.78032,1.78037,1.78011,1.78011,36321532.0
2009-07-28 12:34:00,1.77999,1.77999,1.77973,1.77989,4834946.0
2009-07-28 12:35:00,1.77978,1.77989,1.77978,1.77989,10222921.0
2009-07-28 12:36:00,1.77964,1.78032,1.77964,1.78001,6926733.0
2009-07-28 12:37:00,1.77993,1.78004,1.77991,1.78002,13198410.0
2009-07-28 12:38:00,1.78004,1.78004,1.77997,1.77998,10730851.0
2009-07-28 12:39:00,1.77992,1.77992,1.77966,1.7797,22735080.0
2009-07-28 12:40:00,1.77974,1.77997,1.77968,1.7799,5183881.0
2009-07-28 12:41:00,1.7799,1.78014,1.7799,1.78014,7136845.0
2009-07-28 12:42:00,1.78011,1.78041,1.78011,1.78035,5084311.0
2009-07-28 12:43:00,1.78027,1.78027,1.77958,1.77958,4223769.0
2009-07-28 12:44:00,1.77946,1.77998,1.77916,1.77998,6093231.0
2009-07-28 12:45:00,1.78004,1.78008,1.77996,1.77996,4254264.0
2009-07-28 12:46:00,1.77994,1.77994,1.77964,1.77975,16359792.0
2009-07-28 12:47:00,1.77976,1.77976,1.77958,1.77962,24373566.0
2009-07-28 12:48:00,1.77961,1.77961,1.77938,1.77947,22690160.0
2009-07-28 12:49:00,1.77961,1.77977,1.77961,1.77977,14903730.0
2009-07-28 12:50:00,1.77977,1.77984,1.77977,1.7798,6694721.0
2009-07-28 12:51:00,1.77978,1.77978,1.77931,1.77968,57721709.0
2009-07-28 12:52:00,1.77967,1.77967,1.77947,1.77947,4274260.0
2009-07-28 12:53:00,1.77926,1.77938,1.7792,1.7793,8732645.0
2009-07-28 12:54:00,1.77932,1.78001,1.77932,1.78001,3442343.0
2009-07-28 12:55:00,1.77985,1.78003,1.77985,1.77991,9180985.0
2009-07-28 12:56:00,1.78002,1.78004,1.77991,1.77997,9914610.0
2009-07-28 12:57:00,1.77987,1.77987,1.77924,1.77924,6092739.0
2009-07-28 12:58:00,1.77922,1.77942,1.7792,1.77942,3609282.0
2009-07-28 12:59:00,1.77947,1.77985,1.77947,1.77985,6588360.0
2009-07-28 13:00:00,1.77991,1.78035,1.77987,1.78035,5686229.0
2009-07-28 13:01:00,1.78039,1.78121,1.78039,1.78108,39488420.0
2009-07-28 13:02:00,1.78111,1.78139,1.781,1.78139,4974668.0
2009-07-28 13:03:00,1.78143,1.78146,1.78128,1.78136,11873592.0
2009-07-28 13:04:00,1.78136,1.78162,1.78132,1.78162,6049641.0
2009-07-28 13:05:00,1.78161,1.7817,1.78158,1.78164,15445280.0
2009-07-28 13:06:00,1.78152,1.78152,1.78104,1.78104,6463906.0
2009-07-28 13:07:00,1.78104,1.78127,1.78104,1.78118,3814006.0
2009-07-28 13:08:00,1.7812,1.78145,1.7812,1.78144,7284479.0
2009-07-28 13:09:00,1.78151,1.78166,1.78151,1.78166,22752160.0
2009-07-28 13:10:00,1.78165,1.78165,1.78149,1.78162,5453724.0
2009-07-28 13:11:00,1.78162,1.78165,1.78152,1.78152,14975367.0
2009-07-28 13:12:00,1.78145,1.78148,1.7813,1.7813,4048077.0
2009-07-28 13:13:00,1.78149,1.78163,1.78149,1.78158,6873684.0
2009-07-28 13:14:00,1.78166,1.78175,1.78161,1.78163,8532711.0
2009-07-28 13:15:00,1.78143,1.78159,1.78141,1.78159,5986858.0
2009-07-28 13:16:00,1.78159,1.78159,1.78119,1.78119,2292406.0
2009-07-28 13:17:00,1.7812,1.7816,1.7812,1.7816,6455787.0
2009-07-28 13:18:00,1.78165,1.78189,1.78165,1.78189,2401639.0
2009-07-28 13:19:00,1.78192,1.78226,1.7819,1.78226,9539002.0
2009-07-28 13:20:00,1.78214,1.78214,1.7819,1.78207,6157801.0
2009-07-28 13:21:00,1.78218,1.7823,1.7821,1.78215,12995878.0
2009-07-28 13:22:00,1.78222,1.78232,1.78208,1.78232,36101851.0
2009-07-28 13:23:00,1.78216,1.78231,1.78212,1.78212,10053017.0
2009-07-28 13:24:00,1.7819,1.78197,1.78128,1.78197,9592771.0
2009-07-28 13:25:00,1.78205,1.78213,1.78181,1.78181,9045358.0
2009-07-28 13:26:00,1.78194,1.7822,1.78166,1.7822,8409601.0
2009-07-28 13:27:00,1.78211,1.78249,1.78204,1.78249,25918882.0
2009-07-28 13:28:00,1.78266,1.78278,1.78224,1.78224,7022555.0
2009-07-28 13:29:00,1.78214,1.78219,1.78194,1.78194,10714783.0
2009-07-28 13:30:00,1.78201,1.78227,1.78189,1.78227,5520320.0
2009-07-28 13:31:00,1.78234,1.78234,1.78026,1.78026,9854255.0
2009-07-28 13:32:00,1.78167,1.78191,1.78167,1.78191,1629147.0
2009-07-28 13:33:00,1.78187,1.78189,1.78175,1.78177,20427622.0
2009-07-28 13:34:00,1.78186,1.78205,1.7818,1.78205,5629647.0
2009-07-28 13:35:00,1.782,1.782,1.78178,1.78178,2809711.0
2009-07-28 13:36:00,1.78162,1.7819,1.78019,1.7819,6770927.0
2009-07-28 13:37:00,1.78198,1.7821,1.78197,1.78204,42856151.0
2009-07-28 13:38:00,1.78203,1.78222,1.78196,1.78221,13005148.0
2009-07-28 13:39:00,1.78215,1.78216,1.78201,1.78216,2867737.0
2009-07-28 13:40:00,1.78198,1.78198,1.7817,1.78185,5890241.0
2009-07-28 13:41:00,1.78178,1.78181,1.78158,1.78181,1977030.0
2009-07-28 13:42:00,1.78186,1.78207,1.78186,1.78199,6790664.0
2009-07-28 13:43:00,1.78205,1.7826,1.78205,1.7826,7096467.0
2009-07-28 13:44:00,1.78258,1.78269,1.78255,1.78263,22369855.0
2009-07-28 13:45:00,1.78242,1.78255,1.78241,1.78242,5841935.0
2009-07-28 13:46:00,1.78234,1.78241,1.78223,1.78229,14933638.0
2009-07-28 13:47:00,1.78233,1.78243,1.78233,1.78243,35358156.0
2009-07-28 13:48:00,1.7825,1.78266,1.78243,1.78266,5285714.0
2009-07-28 13:49:00,1.78284,1.78294,1.78279,1.78281,20225423.0
2009-07-28 13:50:00,1.78278,1.78278,1.78256,1.7826,4647442.0
2009-07-28 13:51:00,1.78255,1.78255,1.78237,1.78237,4137686.0
2009-07-28 13:52:00,1.78238,1.78238,1.78213,1.78215,7011661.0
2009-07-28 13:53:00,1.78215,1.78215,1.78185,1.78192,8403940.0
2009-07-28 13:54:00,1.78179,1.7818,1.78164,1.7817,4687363.0
2009-07-28 13:55:00,1.78164,1.78164,1.78146,1.78148,5156865.0
2009-07-28 13:56:00,1.78141,1.78141,1.78104,1.78119,7533524.0
2009-07-28 13:57:00,1.78104,1.78104,1.78039,1.78039,8281992.0
2009-07-28 13:58:00,1.7805,1.78075,1.7805,1.78075,12604571.0
2009-07-28 13:59:00,1.78093,1.78096,1.78081,1.78082,9887776.0
2009-07-28 14:00:00,1.78057,1.78066,1.78042,1.78042,4378645.0
2009-07-28 14:01:00,1.78025,1.78054,1.78025,1.78054,4294329.0
2009-07-28 14:02:00,1.78068,1.78104,1.78068,1.78104,49376470.0
2009-07-28 14:03:00,1.78103,1.78103,1.78074,1.78074,33234768.0
2009-07-28 14:04:00,1.78064,1.78074,1.78054,1.78074,4072773.0
2009-07-28 14:05:00,1.78078,1.78092,1.78074,1.78074,36360757.0
2009-07-28 14:06:00,1.78061,1.78061,1.77995,1.77995,5317472.0
2009-07-28 14:07:00,1.78009,1.78063,1.78009,1.78063,15799134.0
2009-07-28 14:08:00,1.78073,1.78103,1.78073,1.78102,12771390.0
2009-07-28 14:09:00,1.7811,1.78118,1.78108,1.78108,5155123.0
2009-07-28 14:10:00,1.78108,1.78189,1.78108,1.78189,8293329.0
2009-07-28 14:11:00,1.78187,1.78187,1.78139,1.78139,16167548.0
2009-07-28 14:12:00,1.78113,1.78119,1.78108,1.78113,6344598.0
2009-07-28 14:13:00,1.7811,1.78128,1.7811,1.78128,11577555.0
2009-07-28 14:14:00,1.78142,1.78221,1.78142,1.78221,15055746.0
2009-07-28 14:15:00,1.78224,1.78246,1.782,1.782,8512634.0
2009-07-28 14:16:00,1.78197,1.78197,1.7813,1.7813,7411350.0
2009-07-28 14:17:00,1.78138,1.78138,1.78076,1.78076,5259407.0
2009-07-28 14:18:00,1.78065,1.78065,1.78029,1.78039,7152381.0
2009-07-28 14:19:00,1.78038,1.78038,1.78007,1.78007,15617126.0
2009-07-28 14:20:00,1.77983,1.77992,1.77971,1.77988,2283320.0
2009-07-28 14:21:00,1.78003,1.78025,1.77996,1.77996,14889349.0
2009-07-28 14:22:00,1.7799,1.7799,1.77962,1.77981,4238071.0
2009-07-28 14:23:00,1.77979,1.78014,1.77946,1.78014,7515824.0
2009-07-28 14:24:00,1.78012,1.78031,1.78012,1.78031,8764905.0
2009-07-28 14:25:00,1.7804,1.78053,1.78023,1.78023,14614357.0
2009-07-28 14:26:00,1.78014,1.78014,1.77996,1.78009,3992832.0
2009-07-28 14:27:00,1.77998,1.78027,1.77996,1.78027,19540341.0
2009-07-28 14:28:00,1.78036,1.78067,1.78036,1.78066,8377354.0
2009-07-28 14:29:00,1.78068,1.7808,1.78065,1.78065,3830125.0
2009-07-28 14:30:00,1.78059,1.78059,1.78031,1.78031,7972227.0
2009-07-28 14:31:00,1.78045,1.7807,1.78045,1.78065,11143699.0
2009-07-28 14:32:00,1.78068,1.78071,1.78046,1.7805,7204498.0
2009-07-28 14:33:00,1.78043,1.78043,1.7802,1.78021,14220800.0
2009-07-28 14:34:00,1.78025,1.78038,1.78017,1.78038,1965509.0
2009-07-28 14:35:00,1.7805,1.78093,1.7805,1.78093,126544843.0
2009-07-28 14:36:00,1.78085,1.78106,1.78082,1.78106,6000249.0
2009-07-28 14:37:00,1.78101,1.78101,1.78068,1.78077,3849704.0
2009-07-28 14:38:00,1.78079,1.78079,1.78048,1.78048,2079090.0
2009-07-28 14:39:00,1.78056,1.78056,1.78035,1.78035,6729793.0
2009-07-28 14:40:00,1.78034,1.78034,1.78017,1.78017,6148365.0
2009-07-28 14:41:00,1.78014,1.78014,1.77989,1.78005,5658061.0
2009-07-28 14:42:00,1.78015,1.78015,1.7796,1.7796,6912599.0
2009-07-28 14:43:00,1.77947,1.7796,1.77941,1.77945,3021836.0
2009-07-28 14:44:00,1.77937,1.77937,1.7791,1.77931,55735128.0
2009-07-28 14:45:00,1.77932,1.77937,1.77916,1.77916,37671864.0
2009-07-28 14:46:00,1.77902,1.77917,1.77902,1.77915,6487720.0
2009-07-28 14:47:00,1.77932,1.77949,1.77931,1.77931,6582687.0
2009-07-28 14:48:00,1.77935,1.77947,1.77924,1.77926,9080827.0
2009-07-28 14:49:00,1.77922,1.7795,1.77922,1.7795,9216377.0
2009-07-28 14:50:00,1.77957,1.77967,1.77956,1.77956,8740008.0
2009-07-28 14:51:00,1.77949,1.77951,1.77929,1.77929,56883957.0
2009-07-28 14:52:00,1.77925,1.77938,1.7788,1.77923,10442696.0
2009-07-28 14:53:00,1.77918,1.77918,1.77892,1.77894,12687631.0
2009-07-28 14:54:00,1.77892,1.77892,1.77856,1.77856,4307410.0
2009-07-28 14:55:00,1.77863,1.77899,1.77863,1.77899,3724426.0
2009-07-28 14:56:00,1.77898,1.77943,1.77898,1.77943,14539971.0
2009-07-28 14:57:00,1.77939,1.77949,1.77934,1.77935,10327025.0
2009-07-28 14:58:00,1.77932,1.77952,1.77923,1.77952,13112009.0
2009-07-28 14:59:00,1.77954,1.77963,1.7794,1.77952,26061600.0
2009-07-28 15:00:00,1.77944,1.77951,1.7793,1.77949,9135679.0
2009-07-28 15:01:00,1.77947,1.77953,1.77928,1.77928,42809983.0
2009-07-28 15:02:00,1.77921,1.77922,1.77907,1.77907,18560815.0
2009-07-28 15:03:00,1.77899,1.77899,1.77854,1.77854,3823246.0
2009-07-28 15:04:00,1.77851,1.77851,1.77824,1.77833,10148928.0
2009-07-28 15:05:00,1.7782,1.77821,1.77806,1.77821,6264618.0
2009-07-28 15:06:00,1.77836,1.7787,1.77836,1.7787,1091260.0
2009-07-28 15:07:00,1.77872,1.77877,1.77843,1.77843,28132543.0
2009-07-28 15:08:00,1.77841,1.77858,1.77838,1.77851,4918901.0
2009-07-28 15:09:00,1.77874,1.77904,1.77874,1.77889,3667122.0
2009-07-28 15:10:00,1.77879,1.77893,1.77873,1.77891,47333611.0
2009-07-28 15:11:00,1.77898,1.77912,1.77898,1.77911,1966671.0
2009-07-28 15:12:00,1.77908,1.77922,1.77903,1.77903,6333324.0
2009-07-28 15:13:00,1.77899,1.77929,1.77899,1.77925,11104936.0
2009-07-28 15:14:00,1.77926,1.77984,1.77926,1.77984,4665780.0
2009-07-28 15:15:00,1.77981,1.77981,1.77957,1.77971,6755603.0
2009-07-28 15:16:00,1.77963,1.77968,1.77937,1.77939,5711681.0
2009-07-28 15:17:00,1.77928,1.77928,1.77892,1.77892,67765560.0
2009-07-28 15:18:00,1.77883,1.77901,1.77875,1.77883,11329754.0
2009-07-28 15:19:00,1.77888,1.77919,1.77888,1.77919,44989659.0
2009-07-28 15:20:00,1.77929,1.77952,1.77929,1.77952,22406700.0
2009-07-28 15:21:00,1.7795,1.7795,1.77903,1.77911,6715875.0
2009-07-28 15:22:00,1.77903,1.77918,1.77885,1.77918,1851381.0
2009-07-28 15:23:00,1.77881,1.77935,1.77881,1.77933,9680495.0
2009-07-28 15:24:00,1.77939,1.77939,1.77909,1.77915,6033881.0
2009-07-28 15:25:00,1.77911,1.77957,1.77911,1.77957,11631490.0
2009-07-28 15:26:00,1.77963,1.77968,1.77915,1.77915,19395978.0
2009-07-28 15:27:00,1.77922,1.77973,1.77922,1.77945,22383662.0
2009-07-28 15:28:00,1.77961,1.78007,1.77961,1.77995,35642208.0
2009-07-28 15:29:00,1.7798,1.78,1.77956,1.77978,8578723.0
2009-07-28 15:30:00,1.77982,1.78015,1.77982,1.78013,5537065.0
2009-07-28 15:31:00,1.78012,1.78018,1.78002,1.78002,12585348.0
2009-07-28 15:32:00,1.77988,1.77997,1.77965,1.77997,5920292.0
2009-07-28 15:33:00,1.78012,1.78039,1.78012,1.78039,30734604.0
2009-07-28 15:34:00,1.7804,1.78096,1.7804,1.78082,5329489.0
2009-07-28 15:35:00,1.78102,1.78136,1.78102,1.78136,3201163.0
2009-07-28 15:36:00,1.78113,1.7812,1.78092,1.78092,8360123.0
2009-07-28 15:37:00,1.78099,1.78099,1.78069,1.7808,1963572.0
2009-07-28 15:38:00,1.78078,1.7808,1.78054,1.78054,11093807.0
2009-07-28 15:39:00,1.78042,1.78056,1.78023,1.78056,2841464.0
2009-07-28 15:40:00,1.78058,1.78067,1.78055,1.78065,113891607.0
2009-07-28 15:41:00,1.78061,1.78061,1.78038,1.78044,58939317.0
2009-07-28 15:42:00,1.78051,1.78084,1.78045,1.78084,1588668.0
2009-07-28 15:43:00,1.78074,1.78074,1.7805,1.7805,23276575.0
2009-07-28 15:44:00,1.78043,1.78043,1.77997,1.78018,7312367.0
2009-07-28 15:45:00,1.78012,1.78012,1.77979,1.78012,67443295.0
2009-07-28 15:46:00,1.78022,1.78033,1.7801,1.78021,7066447.0
2009-07-28 15:47:00,1.78018,1.78042,1.78017,1.78042,5765730.0
2009-07-28 15:48:00,1.78053,1.78075,1.78053,1.78075,16382989.0
2009-07-28 15:49:00,1.78073,1.78073,1.7806,1.78062,6466725.0
2009-07-28 15:50:00,1.78066,1.78102,1.78066,1.78102,28482957.0
2009-07-28 15:51:00,1.78103,1.78103,1.78092,1.78093,10522055.0
2009-07-28 15:52:00,1.78104,1.78123,1.78104,1.78118,12160628.0
2009-07-28 15:53:00,1.78113,1.78117,1.78106,1.78106,2848540.0
2009-07-28 15:54:00,1.78114,1.78114,1.78067,1.78067,18248064.0
2009-07-28 15:55:00,1.78058,1.78075,1.7805,1.7805,5432807.0
2009-07-28 15:56:00,1.78043,1.78053,1.78035,1.78035,2732216.0
2009-07-28 15:57:00,1.78035,1.78035,1.78015,1.78023,3401393.0
2009-07-28 15:58:00,1.78028,1.78038,1.78026,1.78029,3075609.0
2009-07-28 15:59:00,1.78032,1.78034,1.78017,1.78021,27566490.0
2009-07-28 16:00:00,1.78029,1.78051,1.78019,1.78044,18214736.0
2009-07-28 16:01:00,1.78052,1.78072,1.78051,1.78069,11101045.0
2009-07-28 16:02:00,1.78071,1.78154,1.78071,1.78154,5455902.0
2009-07-28 16:03:00,1.7817,1.78203,1.78167,1.78181,7984642.0
2009-07-28 16:04:00,1.7815,1.7821,1.7815,1.78195,5740328.0
2009-07-28 16:05:00,1.782,1.78246,1.782,1.78216,3302794.0
2009-07-28 16:06:00,1.78192,1.78192,1.78139,1.78179,38902900.0
2009-07-28 16:07:00,1.78197,1.7823,1.78197,1.7823,4629070.0
2009-07-28 16:08:00,1.78233,1.78304,1.78233,1.78304,12882628.0
2009-07-28 16:09:00,1.78307,1.78342,1.78307,1.78342,8376278.0
2009-07-28 16:10:00,1.78341,1.78341,1.78288,1.78305,3701746.0
2009-07-28 16:11:00,1.7832,1.78374,1.7832,1.78374,53460282.0
2009-07-28 16:12:00,1.78372,1.78392,1.78368,1.78392,4151532.0
2009-07-28 16:13:00,1.78398,1.78417,1.78394,1.78417,9332667.0
2009-07-28 16:14:00,1.78422,1.78445,1.7842,1.78445,3784343.0
2009-07-28 16:15:00,1.78421,1.78421,1.78379,1.78406,36464456.0
2009-07-28 16:16:00,1.78415,1.78447,1.78415,1.78447,4616272.0
2009-07-28 16:17:00,1.78453,1.78471,1.78441,1.78441,5417125.0
2009-07-28 16:18:00,1.78435,1.78435,1.78388,1.78388,9289217.0
2009-07-28 16:19:00,1.78394,1.78402,1.78386,1.78397,9727230.0
2009-07-28 16:20:00,1.78413,1.7844,1.78413,1.7844,5018490.0
2009-07-28 16:21:00,1.78419,1.78438,1.78405,1.78405,7210218.0
2009-07-28 16:22:00,1.78411,1.78422,1.7839,1.7839,12149200.0
2009-07-28 16:23:00,1.78383,1.78383,1.78343,1.78343,4941938.0
2009-07-28 16:24:00,1.78351,1.78364,1.78329,1.78329,2504391.0
2009-07-28 16:25:00,1.78329,1.78344,1.78329,1.7833,5525195.0
2009-07-28 16:26:00,1.7832,1.78325,1.78311,1.78325,1935540.0
2009-07-28 16:27:00,1.78345,1.78375,1.78345,1.78369,7467255.0
2009-07-28 16:28:00,1.78383,1.78403,1.78351,1.78391,5372167.0
2009-07-28 16:29:00,1.7839,1.78404,1.78383,1.78404,4425250.0
2009-07-28 16:30:00,1.78405,1.78435,1.78405,1.78435,3319413.0
2009-07-28 16:31:00,1.78439,1.78457,1.78439,1.78457,1730004.0
2009-07-28 16:32:00,1.78457,1.78457,1.78446,1.78453,47312550.0
2009-07-28 16:33:00,1.7845,1.7845,1.78427,1.78435,48763818.0
2009-07-28 16:34:00,1.78454,1.78477,1.78453,1.78467,13291446.0
2009-07-28 16:35:00,1.78465,1.78503,1.78465,1.78503,136748304.0
2009-07-28 16:36:00,1.78517,1.78527,1.78503,1.78503,4132958.0
2009-07-28 16:37:00,1.78486,1.78486,1.78443,1.78443,15321134.0
2009-07-28 16:38:00,1.78434,1.78458,1.78434,1.78458,18679736.0
2009-07-28 16:39:00,1.78467,1.78486,1.78467,1.7848,29414522.0
2009-07-28 16:40:00,1.78484,1.78502,1.78477,1.78495,7117047.0
2009-07-28 16:41:00,1.78487,1.78487,1.78466,1.78466,13466100.0
2009-07-28 16:42:00,1.78471,1.78494,1.78461,1.78494,2050168.0
2009-07-28 16:43:00,1.78494,1.7855,1.78493,1.7855,8793606.0
2009-07-28 16:44:00,1.78554,1.7858,1.78554,1.78566,48574362.0
2009-07-28 16:45:00,1.78576,1.78627,1.78576,1.78627,4103399.0
2009-07-28 16:46:00,1.78645,1.78663,1.78631,1.78631,13265416.0
2009-07-28 16:47:00,1.78626,1.78628,1.786,1.786,32982271.0
2009-07-28 16:48:00,1.78582,1.78582,1.78541,1.78541,12548524.0
2009-07-28 16:49:00,1.78536,1.78538,1.78527,1.78527,4239787.0
2009-07-28 16:50:00,1.78524,1.78541,1.78516,1.7853,8330751.0
2009-07-28 16:51:00,1.78532,1.78536,1.78512,1.78512,13288715.0
2009-07-28 16:52:00,1.78517,1.78559,1.78517,1.78559,8163540.0
2009-07-28 16:53:00,1.78581,1.78622,1.78581,1.78622,4286500.0
2009-07-28 16:54:00,1.78624,1.78624,1.78596,1.78624,8846867.0
2009-07-28 16:55:00,1.78619,1.78622,1.78593,1.78593,4385791.0
2009-07-28 16:56:00,1.78616,1.7864,1.78616,1.7864,33149697.0
2009-07-28 16:57:00,1.78641,1.78641,1.78626,1.78628,7216306.0
2009-07-28 16:58:00,1.78624,1.78634,1.78606,1.78606,61907300.0
2009-07-28 16:59:00,1.7861,1.78623,1.78605,1.78623,9781289.0
2009-07-28 17:00:00,1.78618,1.7862,1.78604,1.78608,7021288.0
2009-07-28 17:01:00,1.78604,1.78604,1.78569,1.78579,18791729.0
2009-07-28 17:02:00,1.78574,1.78575,1.7855,1.78561,4513270.0
2009-07-28 17:03:00,1.78551,1.78551,1.78532,1.78539,76777765.0
2009-07-28 17:04:00,1.78532,1.78538,1.78532,1.78533,2170032.0
2009-07-28 17:05:00,1.7853,1.7856,1.78506,1.7856,14052843.0
2009-07-28 17:06:00,1.78562,1.78595,1.78553,1.78595,12407249.0
2009-07-28 17:07:00,1.78598,1.78629,1.78583,1.78629,14770052.0
2009-07-28 17:08:00,1.78625,1.7866,1.78604,1.7866,3431589.0
2009-07-28 17:09:00,1.78672,1.78687,1.78653,1.78653,4807614.0
2009-07-28 17:10:00,1.78668,1.78694,1.78666,1.78694,5230391.0
2009-07-28 17:11:00,1.78696,1.78696,1.78628,1.78628,13133823.0
2009-07-28 17:12:00,1.78625,1.78629,1.78577,1.78577,8961091.0
2009-07-28 17:13:00,1.78574,1.78574,1.78494,1.78494,17317260.0
2009-07-28 17:14:00,1.78482,1.78482,1.78473,1.78475,7672348.0
2009-07-28 17:15:00,1.78479,1.78506,1.78461,1.78506,4224182.0
2009-07-28 17:16:00,1.78513,1.78548,1.78507,1.78548,87684578.0
2009-07-28 17:17:00,1.78539,1.78549,1.78532,1.78541,4143755.0
2009-07-28 17:18:00,1.78538,1.78542,1.78534,1.78539,4192887.0
2009-07-28 17:19:00,1.78392,1.78553,1.78392,1.78484,3828966.0
2009-07-28 17:20:00,1.78496,1.78507,1.78489,1.78489,4758826.0
2009-07-28 17:21:00,1.78498,1.78546,1.78498,1.78546,1858446.0
2009-07-28 17:22:00,1.78562,1.78596,1.78549,1.78572,3237923.0
2009-07-28 17:23:00,1.78568,1.78587,1.78565,1.78587,3341154.0
2009-07-28 17:24:00,1.78596,1.78621,1.78579,1.78621,4374628.0
2009-07-28 17:25:00,1.78625,1.78679,1.78625,1.78679,26239299.0
2009-07-28 17:26:00,1.78683,1.78771,1.78683,1.78744,24528420.0
2009-07-28 17:27:00,1.78729,1.78729,1.78691,1.78721,3755179.0
2009-07-28 17:28:00,1.78737,1.78776,1.78737,1.78775,8454804.0
2009-07-28 17:29:00,1.78772,1.78776,1.78749,1.78749,40138924.0
2009-07-28 17:30:00,1.78731,1.78731,1.78677,1.78677,7595977.0
2009-07-28 17:31:00,1.78665,1.78665,1.78636,1.78655,6356421.0
2009-07-28 17:32:00,1.78649,1.78653,1.78636,1.78648,14921407.0
2009-07-28 17:33:00,1.78667,1.78696,1.78667,1.78692,6400238.0
2009-07-28 17:34:00,1.78684,1.78692,1.7868,1.78692,14434281.0
2009-07-28 17:35:00,1.78702,1.78705,1.78685,1.78685,7888752.0
2009-07-28 17:36:00,1.78678,1.78678,1.78654,1.78654,7633513.0
2009-07-28 17:37:00,1.78649,1.78688,1.78649,1.78652,4582967.0
2009-07-28 17:38:00,1.78712,1.78755,1.78712,1.78755,2210714.0
2009-07-28 17:39:00,1.78763,1.78787,1.78763,1.78771,5135328.0
2009-07-28 17:40:00,1.78757,1.78757,1.78732,1.78746,11214215.0
2009-07-28 17:41:00,1.78757,1.78782,1.78757,1.78782,18429976.0
2009-07-28 17:42:00,1.78776,1.78776,1.78728,1.78731,6764767.0
2009-07-28 17:43:00,1.78713,1.78713,1.78668,1.78694,16631773.0
2009-07-28 17:44:00,1.78703,1.78718,1.787,1.78718,30757254.0
2009-07-28 17:45:00,1.78709,1.7873,1.78687,1.7873,11994873.0
2009-07-28 17:46:00,1.78735,1.78746,1.78735,1.78737,10283840.0
2009-07-28 17:47:00,1.78727,1.78727,1.78702,1.78711,6557817.0
2009-07-28 17:48:00,1.78706,1.78706,1.78673,1.78673,8979054.0
2009-07-28 17:49:00,1.78678,1.78702,1.78678,1.78702,4583704.0
2009-07-28 17:50:00,1.7871,1.78727,1.7871,1.78727,13135542.0
2009-07-28 17:51:00,1.78728,1.78728,1.78703,1.78703,19699060.0
2009-07-28 17:52:00,1.78693,1.78701,1.78693,1.78701,2079399.0
2009-07-28 17:53:00,1.78714,1.78748,1.78714,1.78748,2220333.0
2009-07-28 17:54:00,1.78745,1.78776,1.78745,1.78776,5843352.0
2009-07-28 17:55:00,1.78768,1.78768,1.78753,1.78753,78024800.0
2009-07-28 17:56:00,1.78745,1.78745,1.78724,1.78724,12412934.0
2009-07-28 17:57:00,1.78743,1.78772,1.78743,1.78772,10350555.0
2009-07-28 17:58:00,1.78755,1.7876,1.78725,1.78725,3942842.0
2009-07-28 17:59:00,1.7872,1.7872,1.78704,1.78704,2951269.0
2009-07-28 18:00:00,1.78699,1.78699,1.78612,1.78622,13199490.0
2009-07-28 18:01:00,1.7863,1.78631,1.78585,1.78585,4323593.0
2009-07-28 18:02:00,1.78572,1.78572,1.78517,1.78521,10285800.0
2009-07-28 18:03:00,1.78527,1.78558,1.78527,1.78558,5454813.0
2009-07-28 18:04:00,1.78559,1.7858,1.78559,1.7858,7301711.0
2009-07-28 18:05:00,1.78582,1.78677,1.78582,1.78677,25251507.0
2009-07-28 18:06:00,1.78679,1.78679,1.78658,1.78661,4809677.0
2009-07-28 18:07:00,1.78656,1.7869,1.78656,1.7869,18907122.0
2009-07-28 18:08:00,1.78688,1.78688,1.78672,1.78682,8841120.0
2009-07-28 18:09:00,1.78687,1.78687,1.78658,1.78658,2153925.0
2009-07-28 18:10:00,1.78652,1.78672,1.78652,1.78672,7767634.0
2009-07-28 18:11:00,1.78681,1.78695,1.78655,1.78655,9373630.0
2009-07-28 18:12:00,1.78655,1.78658,1.78625,1.78625,27907368.0
2009-07-28 18:13:00,1.78624,1.78626,1.78598,1.78612,24173132.0
2009-07-28 18:14:00,1.78621,1.78627,1.7859,1.78598,4551817.0
2009-07-28 18:15:00,1.78591,1.78591,1.78545,1.78545,6987370.0
2009-07-28 18:16:00,1.78552,1.78552,1.78524,1.78552,8369654.0
2009-07-28 18:17:00,1.78569,1.78601,1.78557,1.78598,6221354.0
2009-07-28 18:18:00,1.78599,1.78615,1.78599,1.78615,9441345.0
2009-07-28 18:19:00,1.78616,1.78627,1.78614,1.78614,37629768.0
2009-07-28 18:20:00,1.78617,1.78631,1.78606,1.78618,10615987.0
2009-07-28 18:21:00,1.78618,1.78618,1.78561,1.78565,6680102.0
2009-07-28 18:22:00,1.78552,1.78565,1.78515,1.78547,2614434.0
2009-07-28 18:23:00,1.78555,1.78572,1.7855,1.78557,5814401.0
2009-07-28 18:24:00,1.78554,1.78554,1.78403,1.78549,3116332.0
2009-07-28 18:25:00,1.78553,1.78562,1.78549,1.78562,5857176.0
2009-07-28 18:26:00,1.78563,1.78567,1.78556,1.78556,6600982.0
2009-07-28 18:27:00,1.78566,1.78566,1.78551,1.78551,24837288.0
2009-07-28 18:28:00,1.7855,1.78562,1.78541,1.78559,11761474.0
2009-07-28 18:29:00,1.78559,1.78581,1.7843,1.78571,30319599.0
2009-07-28 18:30:00,1.78577,1.78584,1.78571,1.78571,3216892.0
2009-07-28 18:31:00,1.78572,1.78575,1.78556,1.78575,13752952.0
2009-07-28 18:32:00,1.78576,1.78576,1.78571,1.78574,6477219.0
2009-07-28 18:33:00,1.78574,1.78576,1.78556,1.78576,7590902.0
2009-07-28 18:34:00,1.78585,1.78585,1.78579,1.78579,11701464.0
2009-07-28 18:35:00,1.78575,1.78609,1.78575,1.78609,23660490.0
2009-07-28 18:36:00,1.78616,1.78626,1.78609,1.78624,8200046.0
2009-07-28 18:37:00,1.78615,1.78618,1.78608,1.78608,9462024.0
2009-07-28 18:38:00,1.78598,1.78615,1.78598,1.78614,2782913.0
2009-07-28 18:39:00,1.78617,1.78634,1.78617,1.78621,3434140.0
2009-07-28 18:40:00,1.78629,1.78638,1.78623,1.78638,7185197.0
2009-07-28 18:41:00,1.78648,1.78667,1.78648,1.78658,4906518.0
2009-07-28 18:42:00,1.78647,1.78654,1.78645,1.78649,3895952.0
2009-07-28 18:43:00,1.78653,1.7867,1.78649,1.78649,54054054.0
2009-07-28 18:44:00,1.78644,1.78644,1.7863,1.78644,3407183.0
2009-07-28 18:45:00,1.78653,1.78671,1.78637,1.78637,7631813.0
2009-07-28 18:46:00,1.78644,1.78648,1.78637,1.78637,7345334.0
2009-07-28 18:47:00,1.78634,1.78634,1.78598,1.78598,13378959.0
2009-07-28 18:48:00,1.78592,1.78607,1.78581,1.78607,4818497.0
2009-07-28 18:49:00,1.78608,1.7862,1.78608,1.78616,22020793.0
2009-07-28 18:50:00,1.78612,1.78616,1.78597,1.78597,47456136.0
2009-07-28 18:51:00,1.78591,1.78596,1.7858,1.7858,48472263.0
2009-07-28 18:52:00,1.78565,1.78574,1.78558,1.78558,5498414.0
2009-07-28 18:53:00,1.78572,1.78572,1.78555,1.78555,16998350.0
2009-07-28 18:54:00,1.78541,1.78541,1.78521,1.7854,7160285.0
2009-07-28 18:55:00,1.78555,1.7857,1.78555,1.78565,7927779.0
2009-07-28 18:56:00,1.78573,1.78603,1.78573,1.78603,1951795.0
2009-07-28 18:57:00,1.7861,1.7861,1.78594,1.78606,9295878.0
2009-07-28 18:58:00,1.78592,1.78593,1.7858,1.7858,10196352.0
2009-07-28 18:59:00,1.78576,1.78616,1.78576,1.78608,12696902.0
2009-07-28 19:00:00,1.78601,1.78601,1.78569,1.78583,8730164.0
2009-07-28 19:01:00,1.78584,1.78598,1.78577,1.78577,3089405.0
2009-07-28 19:02:00,1.7856,1.7856,1.78542,1.78547,7509893.0
2009-07-28 19:03:00,1.78537,1.78537,1.78525,1.78525,5116184.0
2009-07-28 19:04:00,1.78535,1.78539,1.78529,1.78536,1687266.0
2009-07-28 19:05:00,1.78537,1.78555,1.78534,1.78555,3421343.0
2009-07-28 19:06:00,1.78555,1.78555,1.78497,1.78519,8891033.0
2009-07-28 19:07:00,1.78514,1.78525,1.7849,1.7849,6216336.0
2009-07-28 19:08:00,1.78483,1.78561,1.78483,1.78561,2832391.0
2009-07-28 19:09:00,1.78561,1.78567,1.78561,1.78566,33940016.0
2009-07-28 19:10:00,1.78565,1.78581,1.78554,1.78581,4241263.0
2009-07-28 19:11:00,1.7859,1.786,1.78575,1.78598,9484320.0
2009-07-28 19:12:00,1.78598,1.78598,1.78567,1.78567,124649604.0
2009-07-28 19:13:00,1.78567,1.78582,1.78567,1.78577,2656707.0
2009-07-28 19:14:00,1.78565,1.78571,1.78547,1.78571,4000892.0
2009-07-28 19:15:00,1.78576,1.78603,1.78576,1.78603,12634668.0
2009-07-28 19:16:00,1.78597,1.78603,1.78578,1.78603,5137726.0
2009-07-28 19:17:00,1.7861,1.78639,1.7861,1.78639,14341708.0
2009-07-28 19:18:00,1.78641,1.78641,1.78623,1.78623,4569887.0
2009-07-28 19:19:00,1.78629,1.78648,1.78627,1.7864,6995191.0
2009-07-28 19:20:00,1.78641,1.78662,1.78623,1.78623,4345467.0
2009-07-28 19:21:00,1.78615,1.78623,1.78604,1.78623,7714354.0
2009-07-28 19:22:00,1.78617,1.78635,1.78617,1.78629,12109962.0
2009-07-28 19:23:00,1.78625,1.78625,1.786,1.786,6524757.0
2009-07-28 19:24:00,1.78596,1.78601,1.78584,1.78584,8137904.0
2009-07-28 19:25:00,1.78575,1.78575,1.7856,1.78567,31201296.0
2009-07-28 19:26:00,1.78568,1.78569,1.78561,1.78561,6322759.0
2009-07-28 19:27:00,1.78548,1.78569,1.78548,1.78561,11718005.0
2009-07-28 19:28:00,1.78554,1.78554,1.78534,1.78549,6296143.0
2009-07-28 19:29:00,1.78555,1.78563,1.78552,1.78562,5074519.0
2009-07-28 19:30:00,1.78564,1.78574,1.78553,1.78553,8509551.0
2009-07-28 19:31:00,1.78543,1.78544,1.78521,1.78521,3393549.0
2009-07-28 19:32:00,1.78521,1.78526,1.78519,1.78524,20801101.0
2009-07-28 19:33:00,1.78525,1.78535,1.7852,1.78535,8029656.0
2009-07-28 19:34:00,1.78539,1.78563,1.78539,1.78544,4111516.0
2009-07-28 19:35:00,1.78544,1.78562,1.78544,1.78562,3612290.0
2009-07-28 19:36:00,1.78559,1.78559,1.78534,1.78534,6443917.0
2009-07-28 19:37:00,1.78531,1.78538,1.78508,1.78538,4278937.0
2009-07-28 19:38:00,1.7855,1.78568,1.7855,1.78568,5606256.0
2009-07-28 19:39:00,1.78571,1.78571,1.78555,1.78559,22946628.0
2009-07-28 19:40:00,1.78556,1.78559,1.78543,1.78543,7926049.0
2009-07-28 19:41:00,1.78533,1.78534,1.78515,1.78534,10656390.0
2009-07-28 19:42:00,1.78538,1.78548,1.78537,1.78548,5000053.0
2009-07-28 19:43:00,1.78543,1.78558,1.78541,1.78548,3009088.0
2009-07-28 19:44:00,1.78555,1.78556,1.78547,1.78556,5995855.0
2009-07-28 19:45:00,1.78566,1.78579,1.78566,1.78574,12572052.0
2009-07-28 19:46:00,1.78576,1.78603,1.78576,1.78603,4998113.0
2009-07-28 19:47:00,1.78603,1.78603,1.78578,1.78587,9460028.0
2009-07-28 19:48:00,1.78588,1.78593,1.78579,1.78579,2422442.0
2009-07-28 19:49:00,1.78587,1.78591,1.78579,1.78579,16297116.0
2009-07-28 19:50:00,1.78571,1.78571,1.78538,1.78562,18467292.0
2009-07-28 19:51:00,1.78571,1.78589,1.78571,1.78589,32720320.0
2009-07-28 19:52:00,1.78596,1.78596,1.78581,1.78593,14215286.0
2009-07-28 19:53:00,1.78597,1.78598,1.7859,1.78593,7475638.0
2009-07-28 19:54:00,1.78584,1.78584,1.78541,1.78541,3685687.0
2009-07-28 19:55:00,1.78554,1.78554,1.785,1.78533,8012014.0
2009-07-28 19:56:00,1.78531,1.78531,1.78465,1.78465,7026937.0
2009-07-28 19:57:00,1.7846,1.7846,1.78422,1.78422,10087428.0
2009-07-28 19:58:00,1.7842,1.78428,1.78415,1.78415,22421880.0
2009-07-28 19:59:00,1.78412,1.78414,1.78381,1.7839,7060389.0
2009-07-28 20:00:00,1.78396,1.78403,1.78384,1.78384,10290270.0
2009-07-28 20:01:00,1.78385,1.78386,1.78361,1.78386,9230957.0
2009-07-28 20:02:00,1.78404,1.78446,1.78404,1.78446,17133549.0
2009-07-28 20:03:00,1.78454,1.7848,1.78454,1.78479,8573614.0
2009-07-28 20:04:00,1.78499,1.78521,1.78499,1.78511,30630774.0
2009-07-28 20:05:00,1.78496,1.78504,1.78483,1.78504,8227275.0
2009-07-28 20:06:00,1.78527,1.78556,1.78403,1.78532,3207743.0
2009-07-28 20:07:00,1.7851,1.7852,1.78488,1.7852,6517826.0
2009-07-28 20:08:00,1.78531,1.78531,1.785,1.785,8712694.0
2009-07-28 20:09:00,1.7848,1.7848,1.78434,1.78434,10453982.0
2009-07-28 20:10:00,1.78421,1.7843,1.7842,1.78422,9668628.0
2009-07-28 20:11:00,1.7843,1.7843,1.78412,1.78429,14182645.0
2009-07-28 20:12:00,1.7845,1.7848,1.7845,1.78458,12791498.0
2009-07-28 20:13:00,1.7846,1.7846,1.78423,1.78423,11695835.0
2009-07-28 20:14:00,1.78412,1.78412,1.78333,1.78377,4718754.0
2009-07-28 20:15:00,1.7837,1.7837,1.78334,1.78334,9312629.0
2009-07-28 20:16:00,1.78331,1.78332,1.78293,1.78299,1891747.0
2009-07-28 20:17:00,1.78302,1.78308,1.78271,1.78271,4182336.0
2009-07-28 20:18:00,1.78268,1.78268,1.78233,1.78252,3680191.0
2009-07-28 20:19:00,1.78247,1.78247,1.78226,1.78226,3499527.0
2009-07-28 20:20:00,1.7822,1.78228,1.78208,1.78208,6020371.0
2009-07-28 20:21:00,1.78204,1.78204,1.78152,1.78183,7642002.0
2009-07-28 20:22:00,1.78181,1.78181,1.78032,1.78165,5685375.0
2009-07-28 20:23:00,1.78162,1.78162,1.78117,1.78117,11328534.0
2009-07-28 20:24:00,1.78124,1.78124,1.78109,1.78111,11311918.0
2009-07-28 20:25:00,1.78108,1.78108,1.78082,1.78082,3248618.0
2009-07-28 20:26:00,1.78084,1.78084,1.7805,1.78054,6456351.0
2009-07-28 20:27:00,1.78041,1.78056,1.78041,1.78048,4551797.0
2009-07-28 20:28:00,1.7806,1.78081,1.78058,1.78081,7302350.0
2009-07-28 20:29:00,1.78095,1.78119,1.78095,1.78119,4884221.0
2009-07-28 20:30:00,1.78111,1.78111,1.78076,1.78076,12728832.0
2009-07-28 20:31:00,1.78074,1.78074,1.78059,1.78066,15473689.0
2009-07-28 20:32:00,1.78058,1.78058,1.78009,1.7801,8107503.0
2009-07-28 20:33:00,1.78008,1.78031,1.78008,1.78031,6320364.0
2009-07-28 20:34:00,1.78022,1.78029,1.77991,1.78006,6963732.0
2009-07-28 20:35:00,1.77994,1.78001,1.77976,1.78001,5178282.0
2009-07-28 20:36:00,1.77989,1.78001,1.7798,1.77987,4806074.0
2009-07-28 20:37:00,1.77987,1.77998,1.77941,1.77969,17903605.0
2009-07-28 20:38:00,1.77969,1.77977,1.77954,1.77954,9623894.0
2009-07-28 20:39:00,1.77952,1.77952,1.77928,1.77928,4229290.0
2009-07-28 20:40:00,1.77933,1.77933,1.77893,1.77893,14340697.0
2009-07-28 20:41:00,1.77902,1.77902,1.7787,1.77877,5681058.0
2009-07-28 20:42:00,1.77872,1.77872,1.77828,1.77828,13083780.0
2009-07-28 20:43:00,1.77829,1.77831,1.77806,1.77806,3016035.0
2009-07-28 20:44:00,1.77811,1.77812,1.77788,1.77812,12079219.0
2009-07-28 20:45:00,1.77807,1.77807,1.77768,1.7779,2515111.0
2009-07-28 20:46:00,1.77781,1.77781,1.77751,1.77751,7605665.0
2009-07-28 20:47:00,1.77747,1.77763,1.77743,1.77754,3368412.0
2009-07-28 20:48:00,1.77761,1.77783,1.77761,1.77783,2376556.0
2009-07-28 20:49:00,1.77796,1.77822,1.77796,1.77822,15918349.0
2009-07-28 20:50:00,1.77816,1.77819,1.77797,1.77797,7356973.0
2009-07-28 20:51:00,1.77804,1.77836,1.77804,1.77836,7680267.0
2009-07-28 20:52:00,1.77861,1.77898,1.77861,1.77898,7309126.0
2009-07-28 20:53:00,1.77908,1.77917,1.77907,1.7791,4319828.0
2009-07-28 20:54:00,1.77903,1.77937,1.77893,1.77937,6846329.0
2009-07-28 20:55:00,1.77955,1.77974,1.77955,1.77958,8336498.0
2009-07-28 20:56:00,1.77953,1.77963,1.77952,1.77952,6794768.0
2009-07-28 20:57:00,1.77956,1.77958,1.77931,1.77933,3650675.0
2009-07-28 20:58:00,1.77933,1.77942,1.77911,1.77911,8391358.0
2009-07-28 20:59:00,1.77894,1.77894,1.77871,1.77871,10053795.0
2009-07-28 21:00:00,1.77871,1.77894,1.77871,1.77875,5814459.0
2009-07-28 21:01:00,1.77861,1.77861,1.77831,1.77835,9095779.0
2009-07-28 21:02:00,1.77844,1.77856,1.77833,1.77836,5922120.0
2009-07-28 21:03:00,1.77832,1.77839,1.77824,1.77824,12588149.0
2009-07-28 21:04:00,1.77827,1.7786,1.77827,1.7786,16141856.0
2009-07-28 21:05:00,1.77876,1.77885,1.77876,1.77881,3667480.0
2009-07-28 21:06:00,1.779,1.77921,1.77893,1.77921,7527956.0
2009-07-28 21:07:00,1.7792,1.7792,1.77894,1.77898,11523764.0
2009-07-28 21:08:00,1.77911,1.77933,1.77911,1.77933,8214438.0
2009-07-28 21:09:00,1.77937,1.77947,1.77914,1.77935,7144985.0
2009-07-28 21:10:00,1.77932,1.77934,1.77909,1.77909,12766426.0
2009-07-28 21:11:00,1.77906,1.7793,1.77906,1.7793,9305973.0
2009-07-28 21:12:00,1.77935,1.77956,1.77935,1.77943,8742248.0
2009-07-28 21:13:00,1.7793,1.77932,1.77913,1.77917,14053813.0
2009-07-28 21:14:00,1.77915,1.77931,1.77915,1.77929,67463174.0
2009-07-28 21:15:00,1.77918,1.77928,1.77913,1.77923,3247362.0
2009-07-28 21:16:00,1.77921,1.77932,1.77916,1.77924,8576944.0
2009-07-28 21:17:00,1.77928,1.77934,1.77924,1.77924,4791103.0
2009-07-28 21:18:00,1.77933,1.77947,1.77925,1.77947,12846786.0
2009-07-28 21:19:00,1.77952,1.77985,1.7794,1.77985,9559335.0
2009-07-28 21:20:00,1.77987,1.78011,1.77987,1.78011,13592085.0
2009-07-28 21:21:00,1.78006,1.78031,1.78006,1.78029,15902072.0
2009-07-28 21:22:00,1.78025,1.78051,1.78025,1.78046,15537299.0
2009-07-28 21:23:00,1.78033,1.78033,1.78004,1.78013,6448595.0
2009-07-28 21:24:00,1.78003,1.78019,1.7798,1.7801,5664285.0
2009-07-28 21:25:00,1.78008,1.78008,1.77988,1.77995,7369577.0
2009-07-28 21:26:00,1.77997,1.78005,1.77992,1.78005,12229422.0
2009-07-28 21:27:00,1.78002,1.78016,1.78002,1.7801,3612889.0
2009-07-28 21:28:00,1.78008,1.78008,1.77967,1.78,9437127.0
2009-07-28 21:29:00,1.78001,1.78002,1.7798,1.77993,10311191.0
2009-07-28 21:30:00,1.77995,1.78005,1.7799,1.78003,9675793.0
2009-07-28 21:31:00,1.77997,1.77998,1.77987,1.77987,15324289.0
2009-07-28 21:32:00,1.77992,1.77997,1.77983,1.77997,4376568.0
2009-07-28 21:33:00,1.77995,1.77995,1.77947,1.77947,5668406.0
2009-07-28 21:34:00,1.7795,1.7795,1.77931,1.77931,16347930.0
2009-07-28 21:35:00,1.77913,1.77934,1.77913,1.77934,16549866.0
2009-07-28 21:36:00,1.77931,1.77931,1.77919,1.7792,13314447.0
2009-07-28 21:37:00,1.77909,1.77909,1.77894,1.77894,6300220.0
2009-07-28 21:38:00,1.77904,1.77904,1.77896,1.77902,12556277.0
2009-07-28 21:39:00,1.77904,1.77916,1.77904,1.77907,12674379.0
2009-07-28 21:40:00,1.77901,1.77908,1.77889,1.77889,36005076.0
2009-07-28 21:41:00,1.77901,1.77907,1.77891,1.77891,11044224.0
2009-07-28 21:42:00,1.77901,1.77925,1.77901,1.77925,13007778.0
2009-07-28 21:43:00,1.77941,1.7795,1.77924,1.77936,7682066.0
2009-07-28 21:44:00,1.77939,1.77939,1.77915,1.77915,2458756.0
2009-07-28 21:45:00,1.77907,1.77923,1.77907,1.77914,5710861.0
2009-07-28 21:46:00,1.77899,1.77899,1.77829,1.77867,8344762.0
2009-07-28 21:47:00,1.7784,1.7784,1.7782,1.7782,24687384.0
2009-07-28 21:48:00,1.77839,1.77863,1.77839,1.7786,13112933.0
2009-07-28 21:49:00,1.77873,1.77887,1.77865,1.77887,19457323.0
2009-07-28 21:50:00,1.77888,1.77911,1.77877,1.77877,4474048.0
2009-07-28 21:51:00,1.77889,1.77891,1.77865,1.77888,3936779.0
2009-07-28 21:52:00,1.77901,1.77924,1.77901,1.77911,12496644.0
2009-07-28 21:53:00,1.77907,1.7791,1.779,1.779,11843144.0
2009-07-28 21:54:00,1.77914,1.7794,1.77908,1.7794,7698196.0
2009-07-28 21:55:00,1.77941,1.77942,1.77924,1.77924,12527223.0
2009-07-28 21:56:00,1.77912,1.77915,1.779,1.77908,8639481.0
2009-07-28 21:57:00,1.77845,1.77921,1.77845,1.77912,21321501.0
2009-07-28 21:58:00,1.77907,1.77907,1.77843,1.77843,7766817.0
2009-07-28 21:59:00,1.77834,1.77863,1.77819,1.77863,12616652.0
2009-07-28 22:00:00,1.77876,1.77906,1.77875,1.77879,4937523.0
2009-07-28 22:01:00,1.77877,1.77877,1.77856,1.77856,4098544.0
2009-07-28 22:02:00,1.77855,1.77855,1.77822,1.77822,8071662.0
2009-07-28 22:03:00,1.77828,1.77828,1.77819,1.77819,11480023.0
2009-07-28 22:04:00,1.77796,1.77801,1.77778,1.77778,5200871.0
2009-07-28 22:05:00,1.77774,1.77774,1.77767,1.7777,7121936.0
2009-07-28 22:06:00,1.7777,1.7777,1.77754,1.77757,4591608.0
2009-07-28 22:07:00,1.77762,1.77777,1.77762,1.77777,5346079.0
2009-07-28 22:08:00,1.77784,1.778,1.77777,1.77777,20328097.0
2009-07-28 22:09:00,1.77769,1.77777,1.77766,1.77774,3548952.0
2009-07-28 22:10:00,1.77747,1.77763,1.77746,1.77746,7610532.0
2009-07-28 22:11:00,1.77774,1.77775,1.77744,1.77775,6565827.0
2009-07-28 22:12:00,1.7779,1.77809,1.7779,1.77809,5409239.0
2009-07-28 22:13:00,1.77813,1.77819,1.7779,1.77798,4888689.0
2009-07-28 22:14:00,1.7779,1.77797,1.77782,1.77782,3744936.0
2009-07-28 22:15:00,1.77774,1.77776,1.77765,1.77765,4993193.0
2009-07-28 22:16:00,1.77757,1.77757,1.77719,1.7775,26959213.0
2009-07-28 22:17:00,1.77729,1.77729,1.77689,1.77689,6210268.0
2009-07-28 22:18:00,1.77698,1.77722,1.77698,1.77708,6231874.0
2009-07-28 22:19:00,1.77657,1.77693,1.77651,1.77668,9393691.0
2009-07-28 22:20:00,1.77714,1.77731,1.77584,1.77731,4737703.0
2009-07-28 22:21:00,1.77725,1.7774,1.77704,1.7774,20857558.0
2009-07-28 22:22:00,1.77753,1.77782,1.7774,1.77742,12790120.0
2009-07-28 22:23:00,1.77795,1.77813,1.77795,1.77809,11949719.0
2009-07-28 22:24:00,1.77807,1.77807,1.77764,1.77764,11448515.0
2009-07-28 22:25:00,1.77754,1.7776,1.77753,1.77755,4034353.0
2009-07-28 22:26:00,1.7775,1.77757,1.77749,1.77757,15874499.0
2009-07-28 22:27:00,1.77749,1.77764,1.77749,1.77755,35102655.0
2009-07-28 22:28:00,1.77759,1.7777,1.77759,1.77766,4657073.0
2009-07-28 22:29:00,1.77735,1.77776,1.77726,1.77776,11262653.0
2009-07-28 22:30:00,1.77779,1.77779,1.77746,1.77759,5327461.0
2009-07-28 22:31:00,1.77776,1.77776,1.77757,1.77771,2696652.0
2009-07-28 22:32:00,1.77766,1.77766,1.77748,1.77748,5997253.0
2009-07-28 22:33:00,1.77723,1.77723,1.77697,1.77697,4845122.0
2009-07-28 22:34:00,1.77709,1.77709,1.77658,1.77699,14410916.0
2009-07-28 22:35:00,1.77698,1.77713,1.77696,1.77696,13169146.0
2009-07-28 22:36:00,1.77697,1.77714,1.77697,1.77697,4699518.0
2009-07-28 22:37:00,1.77687,1.77692,1.77682,1.77692,5662637.0
2009-07-28 22:38:00,1.77683,1.77691,1.77676,1.77691,11916946.0
2009-07-28 22:39:00,1.77704,1.77774,1.77704,1.77737,3943102.0
2009-07-28 22:40:00,1.77775,1.77775,1.77749,1.77749,3572446.0
2009-07-28 22:41:00,1.77744,1.77745,1.77693,1.77741,9766716.0
2009-07-28 22:42:00,1.77751,1.77751,1.77731,1.77737,5669081.0
2009-07-28 22:43:00,1.77758,1.77779,1.77739,1.77739,7180842.0
2009-07-28 22:44:00,1.77743,1.77743,1.77687,1.77687,7620339.0
2009-07-28 22:45:00,1.77684,1.77706,1.77683,1.77696,3301659.0
2009-07-28 22:46:00,1.77703,1.77711,1.77693,1.77711,4095081.0
2009-07-28 22:47:00,1.77722,1.77727,1.77705,1.77705,13511317.0
2009-07-28 22:48:00,1.777,1.777,1.77679,1.77696,3890214.0
2009-07-28 22:49:00,1.77705,1.77728,1.77705,1.77719,8093242.0
2009-07-28 22:50:00,1.77716,1.7772,1.77699,1.77699,6313860.0
2009-07-28 22:51:00,1.77704,1.77712,1.77694,1.77694,3833378.0
2009-07-28 22:52:00,1.77692,1.77722,1.77692,1.77714,3987069.0
2009-07-28 22:53:00,1.77733,1.77754,1.77728,1.77754,4575028.0
2009-07-28 22:54:00,1.7776,1.77765,1.77744,1.77744,14250024.0
2009-07-28 22:55:00,1.77733,1.77733,1.7772,1.7772,13743080.0
2009-07-28 22:56:00,1.77705,1.77712,1.77669,1.77669,16810466.0
2009-07-28 22:57:00,1.77665,1.77665,1.77604,1.77634,8812941.0
2009-07-28 22:58:00,1.7763,1.77647,1.7763,1.77633,3046551.0
2009-07-28 22:59:00,1.77629,1.77629,1.77611,1.77612,6033924.0
2009-07-28 23:00:00,1.77605,1.77605,1.77545,1.77565,10931059.0
2009-07-28 23:01:00,1.7757,1.7757,1.77545,1.77558,5703326.0
2009-07-28 23:02:00,1.77552,1.77599,1.77552,1.7756,14443483.0
2009-07-28 23:03:00,1.77556,1.77649,1.77556,1.77649,16893090.0
2009-07-28 23:04:00,1.77662,1.77662,1.77592,1.77592,13723962.0
2009-07-28 23:05:00,1.77579,1.7759,1.77579,1.7759,33700580.0
2009-07-28 23:06:00,1.776,1.77633,1.776,1.77633,6646527.0
2009-07-28 23:07:00,1.77634,1.77642,1.7763,1.77635,4450941.0
2009-07-28 23:08:00,1.7765,1.7765,1.77641,1.77648,14682465.0
2009-07-28 23:09:00,1.77638,1.77638,1.77605,1.77605,11740849.0
2009-07-28 23:10:00,1.77605,1.77627,1.77584,1.776,10510253.0
2009-07-28 23:11:00,1.77577,1.77579,1.77496,1.77496,6130375.0
2009-07-28 23:12:00,1.77497,1.77502,1.7747,1.7747,13785445.0
2009-07-28 23:13:00,1.77466,1.77468,1.77455,1.77468,6396372.0
2009-07-28 23:14:00,1.77466,1.77489,1.77466,1.77489,9128612.0
2009-07-28 23:15:00,1.77477,1.77493,1.77466,1.77493,15817720.0
2009-07-28 23:16:00,1.77489,1.77495,1.77477,1.77495,7001241.0
2009-07-28 23:17:00,1.775,1.77511,1.77468,1.7751,15257584.0
2009-07-28 23:18:00,1.77511,1.77522,1.77503,1.77522,5062496.0
2009-07-28 23:19:00,1.77518,1.77523,1.77504,1.77523,6161343.0
2009-07-28 23:20:00,1.77526,1.77537,1.77519,1.77519,9027158.0
2009-07-28 23:21:00,1.77534,1.77542,1.7753,1.77537,5694642.0
2009-07-28 23:22:00,1.77534,1.77534,1.7752,1.7752,8991881.0
2009-07-28 23:23:00,1.77505,1.77517,1.77465,1.77469,4176997.0
2009-07-28 23:24:00,1.77445,1.77445,1.77418,1.77437,1095291.0
2009-07-28 23:25:00,1.7742,1.7745,1.77392,1.7745,10403825.0
2009-07-28 23:26:00,1.77456,1.77456,1.77433,1.77433,7583768.0
2009-07-28 23:27:00,1.77431,1.77479,1.77431,1.77479,6359398.0
2009-07-28 23:28:00,1.77478,1.77478,1.77436,1.77449,4710701.0
2009-07-28 23:29:00,1.77449,1.77454,1.77418,1.77454,10621894.0
2009-07-28 23:30:00,1.77456,1.77459,1.77446,1.77454,8519657.0
2009-07-28 23:31:00,1.77451,1.77461,1.77432,1.77458,4907101.0
2009-07-28 23:32:00,1.77463,1.77482,1.7745,1.77482,4624241.0
2009-07-28 23:33:00,1.77485,1.77514,1.77458,1.77514,22321888.0
2009-07-28 23:34:00,1.77521,1.7754,1.77521,1.77523,9130251.0
2009-07-28 23:35:00,1.77534,1.77544,1.77532,1.77533,4484635.0
2009-07-28 23:36:00,1.7753,1.77535,1.77518,1.77534,18767662.0
2009-07-28 23:37:00,1.77526,1.77526,1.77507,1.77507,3941176.0
2009-07-28 23:38:00,1.77519,1.7753,1.77519,1.77521,10723370.0
2009-07-28 23:39:00,1.775,1.7751,1.77495,1.77505,16243060.0
2009-07-28 23:40:00,1.77536,1.77555,1.77536,1.77555,7414158.0
2009-07-28 23:41:00,1.77552,1.77575,1.7755,1.77575,9316171.0
2009-07-28 23:42:00,1.77571,1.77571,1.77555,1.77555,8616156.0
2009-07-28 23:43:00,1.77534,1.77535,1.77523,1.77531,10593408.0
2009-07-28 23:44:00,1.77547,1.77584,1.77505,1.77505,8990325.0
2009-07-28 23:45:00,1.77553,1.7757,1.77549,1.77549,5569956.0
2009-07-28 23:46:00,1.77551,1.77551,1.77522,1.77544,6129329.0
2009-07-28 23:47:00,1.7755,1.77556,1.7755,1.77553,4707410.0
2009-07-28 23:48:00,1.77548,1.77558,1.77539,1.77558,6411703.0
2009-07-28 23:49:00,1.77549,1.77555,1.77549,1.77555,33990385.0
2009-07-28 23:50:00,1.77568,1.77568,1.77541,1.77541,12436552.0
2009-07-28 23:51:00,1.77543,1.77543,1.77529,1.77534,5540776.0
2009-07-28 23:52:00,1.77528,1.77529,1.77518,1.77518,8682372.0
2009-07-28 23:53:00,1.77509,1.77509,1.77492,1.77506,10739888.0
2009-07-28 23:54:00,1.77502,1.77509,1.77459,1.77467,10448028.0
2009-07-28 23:55:00,1.7746,1.77466,1.77392,1.77392,12081417.0
2009-07-28 23:56:00,1.77406,1.77436,1.77406,1.77436,24825633.0
2009-07-28 23:57:00,1.77427,1.77431,1.77424,1.77424,9973359.0
2009-07-28 23:58:00,1.77431,1.77468,1.77431,1.77468,10320889.0
2009-07-28 23:59:00,1.77463,1.77471,1.77461,1.77471,9480008.0
2009-07-29 00:00:00,1.77489,1.77489,1.77457,1.77457,13426022.0
2009-07-29 00:01:00,1.77454,1.77474,1.77454,1.77474,2714023.0
2009-07-29 00:02:00,1.77497,1.77513,1.77486,1.77486,6608147.0
2009-07-29 00:03:00,1.77466,1.77466,1.77445,1.77465,5904480.0
2009-07-29 00:04:00,1.77474,1.7748,1.77456,1.7748,8933387.0
2009-07-29 00:05:00,1.77468,1.77472,1.77449,1.77451,10041424.0
2009-07-29 00:06:00,1.77458,1.77458,1.77449,1.77452,5203785.0
2009-07-29 00:07:00,1.77439,1.77439,1.77421,1.77428,6373301.0
2009-07-29 00:08:00,1.77438,1.77438,1.77419,1.77419,8624914.0
2009-07-29 00:09:00,1.77434,1.77483,1.77434,1.77483,15489117.0
2009-07-29 00:10:00,1.77493,1.77505,1.77493,1.775,3972335.0
2009-07-29 00:11:00,1.77491,1.77491,1.77456,1.77456,9815610.0
2009-07-29 00:12:00,1.77465,1.77479,1.77397,1.77423,12391417.0
2009-07-29 00:13:00,1.77437,1.77448,1.77432,1.77444,4959629.0
2009-07-29 00:14:00,1.77454,1.77454,1.77443,1.77444,6347805.0
2009-07-29 00:15:00,1.77431,1.77441,1.77431,1.77437,10401759.0
2009-07-29 00:16:00,1.7745,1.77478,1.77447,1.77478,4467995.0
2009-07-29 00:17:00,1.7747,1.77471,1.77463,1.77464,5211218.0
2009-07-29 00:18:00,1.77468,1.77469,1.77464,1.77464,4348271.0
2009-07-29 00:19:00,1.7745,1.77463,1.77439,1.77463,3844612.0
2009-07-29 00:20:00,1.77467,1.77499,1.77467,1.77499,10147685.0
2009-07-29 00:21:00,1.77504,1.77516,1.77493,1.77515,4865253.0
2009-07-29 00:22:00,1.77504,1.77504,1.77456,1.77456,4558587.0
2009-07-29 00:23:00,1.77449,1.77468,1.77434,1.77434,6915201.0
2009-07-29 00:24:00,1.77429,1.77452,1.77429,1.77434,4085720.0
2009-07-29 00:25:00,1.77444,1.77456,1.77431,1.77436,3513549.0
2009-07-29 00:26:00,1.77442,1.77457,1.77442,1.77457,11873622.0
2009-07-29 00:27:00,1.77465,1.77465,1.77458,1.77464,8843378.0
2009-07-29 00:28:00,1.77478,1.77486,1.77463,1.77482,13275604.0
2009-07-29 00:29:00,1.77478,1.77478,1.7746,1.77476,6851632.0
2009-07-29 00:30:00,1.77476,1.77482,1.77471,1.7748,5596606.0
2009-07-29 00:31:00,1.77468,1.77476,1.77435,1.77476,6307685.0
2009-07-29 00:32:00,1.77483,1.77495,1.77478,1.77484,10521910.0
2009-07-29 00:33:00,1.77466,1.77485,1.77463,1.77485,22165240.0
2009-07-29 00:34:00,1.77498,1.77509,1.77498,1.77498,7940296.0
2009-07-29 00:35:00,1.77501,1.77503,1.77498,1.77498,5893218.0
2009-07-29 00:36:00,1.77506,1.77525,1.77495,1.77525,7883564.0
2009-07-29 00:37:00,1.77528,1.77569,1.77524,1.77569,7633324.0
2009-07-29 00:38:00,1.77566,1.77566,1.77537,1.77539,26675225.0
2009-07-29 00:39:00,1.77536,1.77536,1.77481,1.77481,7188834.0
2009-07-29 00:40:00,1.77487,1.77493,1.7748,1.77493,3989780.0
2009-07-29 00:41:00,1.77492,1.77497,1.77475,1.77475,16506268.0
2009-07-29 00:42:00,1.77476,1.77491,1.7747,1.77491,14032861.0
2009-07-29 00:43:00,1.7749,1.7749,1.77475,1.7748,9830787.0
2009-07-29 00:44:00,1.77496,1.77505,1.77455,1.77505,3781674.0
2009-07-29 00:45:00,1.77521,1.77524,1.77506,1.77506,3451348.0
2009-07-29 00:46:00,1.7747,1.77515,1.7747,1.77515,5766148.0
2009-07-29 00:47:00,1.77513,1.77536,1.77501,1.77536,3394721.0
2009-07-29 00:48:00,1.77522,1.77522,1.77491,1.77491,4332685.0
2009-07-29 00:49:00,1.77483,1.77502,1.77483,1.77502,5600651.0
2009-07-29 00:50:00,1.77504,1.77504,1.7747,1.7747,6504432.0
2009-07-29 00:51:00,1.77456,1.77467,1.77432,1.77432,10746700.0
2009-07-29 00:52:00,1.77455,1.77478,1.7745,1.7745,775123.0
2009-07-29 00:53:00,1.77457,1.77472,1.77455,1.77466,4437671.0
2009-07-29 00:54:00,1.7748,1.77488,1.7747,1.77481,10647932.0
2009-07-29 00:55:00,1.77462,1.77478,1.77458,1.77473,4766525.0
2009-07-29 00:56:00,1.77459,1.77459,1.77425,1.77427,8299329.0
2009-07-29 00:57:00,1.77423,1.77456,1.7742,1.77456,26750871.0
2009-07-29 00:58:00,1.77471,1.77475,1.77431,1.77438,8679061.0
2009-07-29 00:59:00,1.77435,1.77435,1.77372,1.7741,5250274.0
2009-07-29 01:00:00,1.77423,1.77439,1.77419,1.7742,4872671.0
2009-07-29 01:01:00,1.7743,1.77463,1.7743,1.77463,1456330.0
2009-07-29 01:02:00,1.77456,1.7747,1.77449,1.77449,5269273.0
2009-07-29 01:03:00,1.77441,1.77441,1.77413,1.77413,4843732.0
2009-07-29 01:04:00,1.77414,1.77414,1.77394,1.77395,8326959.0
2009-07-29 01:05:00,1.77393,1.77396,1.77382,1.77396,2273994.0
2009-07-29 01:06:00,1.77404,1.77415,1.77403,1.77403,7259799.0
2009-07-29 01:07:00,1.77406,1.77406,1.7738,1.77392,19220268.0
2009-07-29 01:08:00,1.77393,1.77415,1.77391,1.77415,11222539.0
2009-07-29 01:09:00,1.77395,1.77403,1.77395,1.77402,5684917.0
2009-07-29 01:10:00,1.7741,1.77422,1.77409,1.77417,4132841.0
2009-07-29 01:11:00,1.77414,1.77414,1.77401,1.77401,11796488.0
2009-07-29 01:12:00,1.77399,1.77412,1.77389,1.77397,4450156.0
2009-07-29 01:13:00,1.77399,1.77404,1.77398,1.77403,7019712.0
2009-07-29 01:14:00,1.77401,1.77424,1.77401,1.77424,3693946.0
2009-07-29 01:15:00,1.7743,1.77452,1.7743,1.77438,9361540.0
2009-07-29 01:16:00,1.7743,1.7743,1.77412,1.77416,6942608.0
2009-07-29 01:17:00,1.77406,1.77419,1.77375,1.77419,6550878.0
2009-07-29 01:18:00,1.77418,1.77435,1.77418,1.77435,4301277.0
2009-07-29 01:19:00,1.77436,1.77436,1.77412,1.77433,7089984.0
2009-07-29 01:20:00,1.77435,1.7745,1.77394,1.77438,4706651.0
2009-07-29 01:21:00,1.7744,1.77464,1.77421,1.77442,10261272.0
2009-07-29 01:22:00,1.77449,1.775,1.77449,1.775,6490102.0
2009-07-29 01:23:00,1.77504,1.77504,1.77494,1.77494,6742680.0
2009-07-29 01:24:00,1.77488,1.77504,1.7747,1.77504,5616400.0
2009-07-29 01:25:00,1.77515,1.77515,1.77489,1.77504,4174858.0
2009-07-29 01:26:00,1.77503,1.77519,1.77503,1.77513,3362236.0
2009-07-29 01:27:00,1.77515,1.77527,1.77509,1.77509,9360504.0
2009-07-29 01:28:00,1.77512,1.77521,1.77504,1.77521,6914399.0
2009-07-29 01:29:00,1.7752,1.7752,1.77502,1.77515,10457629.0
2009-07-29 01:30:00,1.77512,1.77512,1.77479,1.77485,11653616.0
2009-07-29 01:31:00,1.77485,1.7751,1.7748,1.7751,9285343.0
2009-07-29 01:32:00,1.77513,1.77531,1.77501,1.77531,8767701.0
2009-07-29 01:33:00,1.77532,1.77532,1.77515,1.77515,8684263.0
2009-07-29 01:34:00,1.77507,1.77508,1.7747,1.7747,10071362.0
2009-07-29 01:35:00,1.77468,1.77468,1.77434,1.77434,7341424.0
2009-07-29 01:36:00,1.77436,1.77475,1.77436,1.77475,7872838.0
2009-07-29 01:37:00,1.7747,1.77473,1.77438,1.77438,31103835.0
2009-07-29 01:38:00,1.77429,1.77429,1.77414,1.77423,12132018.0
2009-07-29 01:39:00,1.77424,1.77465,1.77424,1.77465,3722958.0
2009-07-29 01:40:00,1.77457,1.77457,1.77413,1.77413,3942560.0
2009-07-29 01:41:00,1.77396,1.77409,1.7738,1.77409,6440579.0
2009-07-29 01:42:00,1.77412,1.77433,1.77409,1.7743,7949939.0
2009-07-29 01:43:00,1.77457,1.77481,1.77457,1.77481,6463158.0
2009-07-29 01:44:00,1.77482,1.77482,1.77448,1.77453,6336075.0
2009-07-29 01:45:00,1.77437,1.77437,1.77405,1.77436,10854816.0
2009-07-29 01:46:00,1.77432,1.77438,1.77412,1.77417,5953742.0
2009-07-29 01:47:00,1.77402,1.77402,1.77363,1.77363,6170111.0
2009-07-29 01:48:00,1.77405,1.77408,1.77395,1.77395,8360748.0
2009-07-29 01:49:00,1.77409,1.77449,1.77409,1.77449,5664237.0
2009-07-29 01:50:00,1.7745,1.77455,1.77441,1.77452,12652343.0
2009-07-29 01:51:00,1.77461,1.77461,1.77444,1.77444,9878993.0
2009-07-29 01:52:00,1.77437,1.77441,1.77426,1.77435,8931438.0
2009-07-29 01:53:00,1.77396,1.77462,1.77396,1.77462,5765774.0
2009-07-29 01:54:00,1.77442,1.7746,1.77434,1.77458,10510768.0
2009-07-29 01:55:00,1.7746,1.77465,1.77434,1.77465,11772364.0
2009-07-29 01:56:00,1.77477,1.77494,1.77477,1.77494,12603123.0
2009-07-29 01:57:00,1.77506,1.77547,1.77498,1.77547,10392128.0
2009-07-29 01:58:00,1.77568,1.77605,1.77553,1.77605,4594148.0
2009-07-29 01:59:00,1.77596,1.77621,1.77596,1.77612,12858672.0
2009-07-29 02:00:00,1.77596,1.77596,1.77568,1.77568,14221048.0
2009-07-29 02:01:00,1.7758,1.77587,1.7755,1.77587,4965037.0
2009-07-29 02:02:00,1.77582,1.77592,1.77574,1.77584,10024238.0
2009-07-29 02:03:00,1.77569,1.77569,1.77544,1.77562,13302854.0
2009-07-29 02:04:00,1.77552,1.77552,1.77523,1.77544,11484112.0
2009-07-29 02:05:00,1.77547,1.7755,1.77527,1.77527,9919561.0
2009-07-29 02:06:00,1.77526,1.77526,1.77474,1.77474,6173867.0
2009-07-29 02:07:00,1.7751,1.77516,1.77501,1.77516,9324951.0
2009-07-29 02:08:00,1.77533,1.77561,1.77533,1.77561,10775515.0
2009-07-29 02:09:00,1.77565,1.77586,1.77565,1.77586,11743404.0
2009-07-29 02:10:00,1.77583,1.77583,1.77555,1.77555,5193690.0
2009-07-29 02:11:00,1.7755,1.7756,1.77539,1.77555,8324121.0
2009-07-29 02:12:00,1.77518,1.77566,1.77518,1.77553,6715401.0
2009-07-29 02:13:00,1.77559,1.77593,1.77549,1.77593,5922942.0
2009-07-29 02:14:00,1.7761,1.77625,1.77599,1.77604,10723984.0
2009-07-29 02:15:00,1.77609,1.77617,1.77609,1.77615,5792187.0
2009-07-29 02:16:00,1.776,1.776,1.77579,1.77579,6764163.0
2009-07-29 02:17:00,1.77571,1.77593,1.77571,1.77584,8039989.0
2009-07-29 02:18:00,1.77581,1.77581,1.7755,1.77551,7142707.0
2009-07-29 02:19:00,1.77557,1.7756,1.77553,1.77558,3812187.0
2009-07-29 02:20:00,1.7757,1.77601,1.77566,1.77601,4012673.0
2009-07-29 02:21:00,1.77615,1.7764,1.77615,1.77618,11084532.0
2009-07-29 02:22:00,1.77602,1.77604,1.77543,1.77543,30620065.0
2009-07-29 02:23:00,1.77543,1.77543,1.77519,1.77519,7388865.0
2009-07-29 02:24:00,1.77515,1.77518,1.77503,1.77513,6783169.0
2009-07-29 02:25:00,1.77508,1.77534,1.77508,1.77525,10173090.0
2009-07-29 02:26:00,1.77529,1.77547,1.77529,1.77545,9608611.0
2009-07-29 02:27:00,1.77544,1.77556,1.77527,1.77556,9162612.0
2009-07-29 02:28:00,1.7757,1.77601,1.7757,1.77601,9956404.0
2009-07-29 02:29:00,1.77613,1.77633,1.77613,1.77633,11348347.0
2009-07-29 02:30:00,1.77625,1.7763,1.77615,1.77616,11429104.0
2009-07-29 02:31:00,1.77614,1.77615,1.77601,1.77601,6545868.0
2009-07-29 02:32:00,1.77593,1.77603,1.77592,1.77603,9907389.0
2009-07-29 02:33:00,1.77607,1.77642,1.77603,1.77642,3413092.0
2009-07-29 02:34:00,1.77652,1.77652,1.77628,1.77629,4067081.0
2009-07-29 02:35:00,1.77621,1.77632,1.77615,1.77631,6048896.0
2009-07-29 02:36:00,1.77628,1.77634,1.77627,1.77631,7285455.0
2009-07-29 02:37:00,1.77629,1.77637,1.77628,1.77637,6814470.0
2009-07-29 02:38:00,1.77645,1.77656,1.77634,1.77652,9645865.0
2009-07-29 02:39:00,1.77659,1.77672,1.77604,1.77672,4916590.0
2009-07-29 02:40:00,1.77686,1.77691,1.77682,1.77682,6479016.0
2009-07-29 02:41:00,1.7768,1.77695,1.77673,1.77695,4170329.0
2009-07-29 02:42:00,1.77714,1.77763,1.77689,1.77763,6306804.0
2009-07-29 02:43:00,1.77768,1.77801,1.77768,1.77801,7031912.0
2009-07-29 02:44:00,1.77797,1.77797,1.77747,1.77747,9745514.0
2009-07-29 02:45:00,1.77739,1.77739,1.77724,1.77728,3640791.0
2009-07-29 02:46:00,1.77735,1.7777,1.77735,1.7777,6554965.0
2009-07-29 02:47:00,1.77764,1.77777,1.77764,1.77766,4631238.0
2009-07-29 02:48:00,1.77763,1.77763,1.77743,1.77743,12115114.0
2009-07-29 02:49:00,1.77732,1.77732,1.77719,1.77726,4164912.0
2009-07-29 02:50:00,1.77737,1.77773,1.77737,1.77763,5934769.0
2009-07-29 02:51:00,1.77781,1.77797,1.77775,1.77797,11102631.0
2009-07-29 02:52:00,1.77802,1.77851,1.77802,1.77851,21097992.0
2009-07-29 02:53:00,1.77832,1.77837,1.77819,1.7782,7746265.0
2009-07-29 02:54:00,1.77813,1.77813,1.77762,1.77762,2269458.0
2009-07-29 02:55:00,1.77759,1.77759,1.77735,1.77744,7963811.0
2009-07-29 02:56:00,1.77739,1.77739,1.77717,1.77718,5160595.0
2009-07-29 02:57:00,1.77718,1.77718,1.77708,1.77708,5316053.0
2009-07-29 02:58:00,1.77725,1.77727,1.77719,1.77724,1485899.0
2009-07-29 02:59:00,1.77716,1.77716,1.77696,1.77703,5378817.0
2009-07-29 03:00:00,1.77702,1.77702,1.77688,1.77693,5674134.0
2009-07-29 03:01:00,1.777,1.77723,1.777,1.77722,8580388.0
2009-07-29 03:02:00,1.77717,1.77717,1.77706,1.77706,27689550.0
2009-07-29 03:03:00,1.77713,1.77719,1.77695,1.77695,7735417.0
2009-07-29 03:04:00,1.77691,1.777,1.77668,1.77668,5244855.0
2009-07-29 03:05:00,1.77667,1.77695,1.77667,1.77695,9709951.0
2009-07-29 03:06:00,1.77695,1.77706,1.77681,1.77687,4670252.0
2009-07-29 03:07:00,1.77668,1.77681,1.77641,1.77681,814376.0
2009-07-29 03:08:00,1.77669,1.77714,1.77669,1.7769,11796598.0
2009-07-29 03:09:00,1.77682,1.77682,1.77664,1.77664,6703527.0
2009-07-29 03:10:00,1.77657,1.7766,1.77656,1.7766,5551245.0
2009-07-29 03:11:00,1.77666,1.77666,1.77643,1.77643,4215493.0
2009-07-29 03:12:00,1.7764,1.7764,1.77621,1.77621,3388284.0
2009-07-29 03:13:00,1.77615,1.77624,1.77573,1.77573,5256768.0
2009-07-29 03:14:00,1.77602,1.77617,1.77588,1.77617,3761277.0
2009-07-29 03:15:00,1.77613,1.77644,1.77593,1.77644,3633430.0
2009-07-29 03:16:00,1.7764,1.77644,1.77632,1.77638,10452721.0
2009-07-29 03:17:00,1.77644,1.77647,1.77629,1.77641,13300029.0
2009-07-29 03:18:00,1.77631,1.77635,1.77619,1.77619,16882753.0
2009-07-29 03:19:00,1.77618,1.77632,1.77609,1.77625,4151696.0
2009-07-29 03:20:00,1.77631,1.77658,1.77631,1.77648,7857508.0
2009-07-29 03:21:00,1.77629,1.77633,1.77605,1.77632,25220032.0
2009-07-29 03:22:00,1.77643,1.77646,1.77632,1.77632,7983441.0
2009-07-29 03:23:00,1.77629,1.77651,1.77618,1.77651,7586916.0
2009-07-29 03:24:00,1.77651,1.77663,1.77633,1.77633,5630283.0
2009-07-29 03:25:00,1.77611,1.77626,1.77603,1.77626,7425002.0
2009-07-29 03:26:00,1.77623,1.7764,1.77623,1.7764,22269910.0
2009-07-29 03:27:00,1.77666,1.77724,1.77666,1.77723,9745217.0
2009-07-29 03:28:00,1.7774,1.77801,1.7774,1.77801,5765707.0
2009-07-29 03:29:00,1.77813,1.77819,1.77805,1.77819,5592693.0
2009-07-29 03:30:00,1.77819,1.77824,1.77803,1.77803,6336478.0
2009-07-29 03:31:00,1.778,1.778,1.77766,1.77775,13646797.0
2009-07-29 03:32:00,1.77764,1.77764,1.77739,1.7775,8594984.0
2009-07-29 03:33:00,1.77743,1.77743,1.77709,1.77709,11113461.0
2009-07-29 03:34:00,1.77693,1.77747,1.77693,1.7771,3237101.0
2009-07-29 03:35:00,1.77726,1.77752,1.77719,1.77719,3866125.0
2009-07-29 03:36:00,1.77707,1.77727,1.77706,1.77727,6954144.0
2009-07-29 03:37:00,1.77733,1.77743,1.77726,1.77743,4584258.0
2009-07-29 03:38:00,1.77743,1.77743,1.77729,1.77738,4569170.0
2009-07-29 03:39:00,1.77727,1.7773,1.77714,1.7773,10738292.0
2009-07-29 03:40:00,1.77731,1.77731,1.77713,1.77713,4141563.0
2009-07-29 03:41:00,1.77725,1.77729,1.77707,1.77719,4541276.0
2009-07-29 03:42:00,1.77731,1.77747,1.77731,1.77735,5740492.0
2009-07-29 03:43:00,1.77736,1.77736,1.77706,1.77706,4365834.0
2009-07-29 03:44:00,1.77687,1.77687,1.77676,1.77681,9585994.0
2009-07-29 03:45:00,1.77704,1.77734,1.77704,1.77734,5819937.0
2009-07-29 03:46:00,1.77725,1.77732,1.77716,1.7772,4995599.0
2009-07-29 03:47:00,1.77706,1.77711,1.77675,1.77705,11727633.0
2009-07-29 03:48:00,1.77683,1.77698,1.77671,1.77698,9808747.0
2009-07-29 03:49:00,1.777,1.77709,1.777,1.77709,4136126.0
2009-07-29 03:50:00,1.77707,1.77707,1.77698,1.77702,16169871.0
2009-07-29 03:51:00,1.77696,1.77715,1.77696,1.77715,9514524.0
2009-07-29 03:52:00,1.77692,1.77706,1.77686,1.77706,6536046.0
2009-07-29 03:53:00,1.77719,1.77721,1.77693,1.77721,5460427.0
2009-07-29 03:54:00,1.77717,1.77717,1.77708,1.77711,10031391.0
2009-07-29 03:55:00,1.77729,1.77774,1.77729,1.77774,9106407.0
2009-07-29 03:56:00,1.77774,1.7779,1.77774,1.77787,6463575.0
2009-07-29 03:57:00,1.77792,1.77812,1.77784,1.77812,6294675.0
2009-07-29 03:58:00,1.77803,1.77812,1.77803,1.77808,2843698.0
2009-07-29 03:59:00,1.77814,1.77815,1.77807,1.77807,13496203.0
2009-07-29 04:00:00,1.77784,1.77784,1.77742,1.77742,10143392.0
2009-07-29 04:01:00,1.77746,1.77749,1.7773,1.77738,10756528.0
2009-07-29 04:02:00,1.77738,1.77757,1.77738,1.7775,9439111.0
2009-07-29 04:03:00,1.77765,1.77774,1.77762,1.77765,23509125.0
2009-07-29 04:04:00,1.77755,1.77769,1.77744,1.77764,11311128.0
2009-07-29 04:05:00,1.7777,1.77846,1.7777,1.77821,10090814.0
2009-07-29 04:06:00,1.77825,1.77857,1.77825,1.77848,10038217.0
2009-07-29 04:07:00,1.77837,1.77841,1.77823,1.77832,9061127.0
2009-07-29 04:08:00,1.77824,1.7783,1.77803,1.7783,5638319.0
2009-07-29 04:09:00,1.7783,1.77854,1.7783,1.77835,12101344.0
2009-07-29 04:10:00,1.77818,1.77819,1.77807,1.77819,35139442.0
2009-07-29 04:11:00,1.77825,1.77825,1.77803,1.77816,6363342.0
2009-07-29 04:12:00,1.77817,1.77817,1.77803,1.77803,5044914.0
2009-07-29 04:13:00,1.77801,1.77801,1.7775,1.7775,5700641.0
2009-07-29 04:14:00,1.77738,1.77781,1.77738,1.77781,5864334.0
2009-07-29 04:15:00,1.7775,1.77825,1.7775,1.77794,9270290.0
2009-07-29 04:16:00,1.77784,1.77793,1.77778,1.77787,10652004.0
2009-07-29 04:17:00,1.77801,1.77801,1.77787,1.77787,8088767.0
2009-07-29 04:18:00,1.77791,1.77803,1.77791,1.77803,9198431.0
2009-07-29 04:19:00,1.77809,1.77818,1.77791,1.77818,8059745.0
2009-07-29 04:20:00,1.77817,1.77838,1.77817,1.77838,15568920.0
2009-07-29 04:21:00,1.77856,1.77881,1.77856,1.77881,11075572.0
2009-07-29 04:22:00,1.7788,1.7792,1.7788,1.7792,3823416.0
2009-07-29 04:23:00,1.77917,1.77917,1.77895,1.77896,18552452.0
2009-07-29 04:24:00,1.77886,1.77886,1.77873,1.77879,4468104.0
2009-07-29 04:25:00,1.77864,1.77884,1.77861,1.77884,9929583.0
2009-07-29 04:26:00,1.77879,1.77879,1.77822,1.77846,21352484.0
2009-07-29 04:27:00,1.77836,1.77836,1.77795,1.77824,4362491.0
2009-07-29 04:28:00,1.77826,1.77848,1.77815,1.77841,5323965.0
2009-07-29 04:29:00,1.77841,1.77841,1.77823,1.77834,9317201.0
2009-07-29 04:30:00,1.77843,1.77859,1.77833,1.77859,9931643.0
2009-07-29 04:31:00,1.77876,1.77928,1.77876,1.77928,4843909.0
2009-07-29 04:32:00,1.77924,1.77927,1.779,1.77927,6987582.0
2009-07-29 04:33:00,1.77934,1.77948,1.77929,1.77932,7023310.0
2009-07-29 04:34:00,1.77926,1.77935,1.77908,1.77908,10028750.0
2009-07-29 04:35:00,1.77911,1.77911,1.77879,1.77879,1075397.0
2009-07-29 04:36:00,1.77891,1.77901,1.77875,1.7788,4478394.0
2009-07-29 04:37:00,1.77898,1.77958,1.77898,1.77958,9632437.0
2009-07-29 04:38:00,1.77968,1.78008,1.77968,1.78008,6033739.0
2009-07-29 04:39:00,1.77995,1.78007,1.77984,1.77987,9585006.0
2009-07-29 04:40:00,1.77987,1.78001,1.77983,1.77989,5667687.0
2009-07-29 04:41:00,1.77999,1.77999,1.77979,1.77979,5561348.0
2009-07-29 04:42:00,1.77968,1.7798,1.77932,1.7798,14648219.0
2009-07-29 04:43:00,1.77978,1.77982,1.77967,1.77978,7095610.0
2009-07-29 04:44:00,1.77971,1.77971,1.77953,1.77953,14943524.0
2009-07-29 04:45:00,1.77963,1.77963,1.77957,1.77958,9616152.0
2009-07-29 04:46:00,1.77956,1.77956,1.77933,1.77937,6520922.0
2009-07-29 04:47:00,1.77929,1.7794,1.77922,1.7794,14459246.0
2009-07-29 04:48:00,1.77932,1.77932,1.77917,1.77922,5678903.0
2009-07-29 04:49:00,1.77939,1.77943,1.77904,1.77941,9727212.0
2009-07-29 04:50:00,1.77948,1.77955,1.77942,1.77942,12199552.0
2009-07-29 04:51:00,1.77929,1.77929,1.77916,1.77922,14594897.0
2009-07-29 04:52:00,1.77907,1.77907,1.77889,1.77902,4449609.0
2009-07-29 04:53:00,1.77917,1.77935,1.77912,1.77927,6263807.0
2009-07-29 04:54:00,1.77919,1.77919,1.77911,1.77915,33199260.0
2009-07-29 04:55:00,1.77928,1.77936,1.77922,1.77936,14676465.0
2009-07-29 04:56:00,1.77927,1.77935,1.77925,1.77929,17460560.0
2009-07-29 04:57:00,1.77945,1.77974,1.77945,1.77962,15232526.0
2009-07-29 04:58:00,1.77966,1.77966,1.77935,1.77955,5908344.0
2009-07-29 04:59:00,1.77952,1.77956,1.77941,1.7795,11412671.0
2009-07-29 05:00:00,1.77936,1.77936,1.77897,1.77915,6020678.0
2009-07-29 05:01:00,1.7792,1.77927,1.7792,1.77924,2830314.0
2009-07-29 05:02:00,1.77924,1.77928,1.77888,1.77928,9319950.0
2009-07-29 05:03:00,1.77946,1.77962,1.77943,1.77952,18558695.0
2009-07-29 05:04:00,1.77957,1.77957,1.77929,1.77929,12929796.0
2009-07-29 05:05:00,1.7793,1.7793,1.77906,1.77909,14683179.0
2009-07-29 05:06:00,1.77905,1.7792,1.77901,1.7792,4292980.0
2009-07-29 05:07:00,1.77899,1.77923,1.77899,1.77909,3935515.0
2009-07-29 05:08:00,1.77927,1.77963,1.77927,1.77942,3821532.0
2009-07-29 05:09:00,1.77936,1.7796,1.77936,1.77957,6320180.0
2009-07-29 05:10:00,1.77956,1.77961,1.77949,1.77949,7851418.0
2009-07-29 05:11:00,1.77949,1.77949,1.77939,1.77942,4320539.0
2009-07-29 05:12:00,1.77935,1.7795,1.77934,1.77949,14520491.0
2009-07-29 05:13:00,1.77945,1.77957,1.77944,1.77953,4509505.0
2009-07-29 05:14:00,1.77938,1.77938,1.77907,1.77928,3059079.0
2009-07-29 05:15:00,1.77927,1.77936,1.77926,1.77936,7450468.0
2009-07-29 05:16:00,1.77923,1.77937,1.77879,1.77909,7170085.0
2009-07-29 05:17:00,1.77901,1.77903,1.779,1.77903,5289308.0
2009-07-29 05:18:00,1.77881,1.77881,1.77813,1.7786,9620484.0
2009-07-29 05:19:00,1.77862,1.7791,1.77862,1.7791,3776368.0
2009-07-29 05:20:00,1.77867,1.77904,1.77851,1.77851,3646292.0
2009-07-29 05:21:00,1.77867,1.77904,1.77867,1.77895,11847050.0
2009-07-29 05:22:00,1.77902,1.77906,1.77894,1.77894,6252220.0
2009-07-29 05:23:00,1.77884,1.77884,1.77837,1.77837,4341357.0
2009-07-29 05:24:00,1.77839,1.77895,1.77839,1.77895,13417363.0
2009-07-29 05:25:00,1.77908,1.77908,1.77852,1.77867,13385578.0
2009-07-29 05:26:00,1.7785,1.7787,1.7785,1.77858,4710862.0
2009-07-29 05:27:00,1.77859,1.77859,1.77823,1.77834,5673846.0
2009-07-29 05:28:00,1.77837,1.77837,1.7782,1.7782,2965634.0
2009-07-29 05:29:00,1.77801,1.77823,1.77799,1.77823,5848566.0
2009-07-29 05:30:00,1.77825,1.77825,1.77757,1.77757,11412153.0
2009-07-29 05:31:00,1.77779,1.77787,1.77769,1.77786,4955388.0
2009-07-29 05:32:00,1.77794,1.77818,1.77792,1.77792,32057219.0
2009-07-29 05:33:00,1.77805,1.77849,1.77805,1.77849,17041867.0
2009-07-29 05:34:00,1.77848,1.77848,1.77832,1.77844,4455386.0
2009-07-29 05:35:00,1.77853,1.77864,1.77844,1.77844,10966012.0
2009-07-29 05:36:00,1.77835,1.77851,1.77835,1.77845,12096081.0
2009-07-29 05:37:00,1.77809,1.77863,1.77809,1.77863,12682324.0
2009-07-29 05:38:00,1.77872,1.7789,1.77857,1.77857,21409935.0
2009-07-29 05:39:00,1.77862,1.77862,1.77702,1.77832,5220609.0
2009-07-29 05:40:00,1.77814,1.77884,1.77814,1.77843,8971153.0
2009-07-29 05:41:00,1.77889,1.77905,1.77886,1.779,5889128.0
2009-07-29 05:42:00,1.77891,1.77902,1.77887,1.77894,6692101.0
2009-07-29 05:43:00,1.77913,1.77944,1.77901,1.77915,27319834.0
2009-07-29 05:44:00,1.77906,1.77908,1.77901,1.77908,5477994.0
2009-07-29 05:45:00,1.77918,1.77918,1.77894,1.779,4108089.0
2009-07-29 05:46:00,1.77897,1.77897,1.77855,1.77858,5317837.0
2009-07-29 05:47:00,1.77852,1.77852,1.77837,1.77843,5344569.0
2009-07-29 05:48:00,1.77857,1.7789,1.77848,1.7789,7076008.0
2009-07-29 05:49:00,1.77848,1.77861,1.77834,1.77834,8338488.0
2009-07-29 05:50:00,1.77875,1.77905,1.77875,1.77905,3773874.0
2009-07-29 05:51:00,1.77911,1.77916,1.77888,1.77909,19506858.0
2009-07-29 05:52:00,1.77917,1.77921,1.77906,1.77906,5246398.0
2009-07-29 05:53:00,1.77913,1.77927,1.77913,1.7792,5097255.0
2009-07-29 05:54:00,1.77915,1.77915,1.77896,1.77897,7670368.0
2009-07-29 05:55:00,1.77902,1.77918,1.77902,1.77914,5366149.0
2009-07-29 05:56:00,1.77909,1.77922,1.77905,1.77916,10599227.0
2009-07-29 05:57:00,1.779,1.77901,1.77836,1.77841,7859454.0
2009-07-29 05:58:00,1.77854,1.77879,1.77854,1.7787,4284940.0
2009-07-29 05:59:00,1.7786,1.7786,1.77811,1.77811,4968327.0
2009-07-29 06:00:00,1.77809,1.77828,1.77809,1.77825,11934023.0
2009-07-29 06:01:00,1.77816,1.77816,1.77784,1.77795,7271621.0
2009-07-29 06:02:00,1.7779,1.7779,1.77721,1.77721,21683615.0
2009-07-29 06:03:00,1.77787,1.77796,1.77783,1.77795,8516001.0
2009-07-29 06:04:00,1.77796,1.77804,1.77772,1.77772,11783672.0
2009-07-29 06:05:00,1.77774,1.77787,1.77774,1.77784,7687432.0
2009-07-29 06:06:00,1.77772,1.77785,1.77772,1.77785,11745656.0
2009-07-29 06:07:00,1.778,1.77829,1.778,1.77829,11732837.0
2009-07-29 06:08:00,1.7784,1.7785,1.7784,1.77844,3708696.0
2009-07-29 06:09:00,1.77823,1.77834,1.77785,1.77785,4609571.0
2009-07-29 06:10:00,1.77791,1.77807,1.77777,1.77807,18580332.0
2009-07-29 06:11:00,1.77802,1.7785,1.77802,1.77845,13861452.0
2009-07-29 06:12:00,1.7783,1.77835,1.77804,1.77815,27161832.0
2009-07-29 06:13:00,1.77838,1.77864,1.77807,1.77864,8659088.0
2009-07-29 06:14:00,1.77859,1.7786,1.77846,1.77853,5794300.0
2009-07-29 06:15:00,1.77857,1.77861,1.77845,1.77845,2479835.0
2009-07-29 06:16:00,1.77845,1.77847,1.77837,1.77845,8107721.0
2009-07-29 06:17:00,1.77848,1.77871,1.77848,1.77871,14192885.0
2009-07-29 06:18:00,1.77868,1.77868,1.77858,1.77858,11720499.0
2009-07-29 06:19:00,1.77846,1.7786,1.77844,1.7786,39012984.0
2009-07-29 06:20:00,1.77865,1.77865,1.77828,1.77841,13716859.0
2009-07-29 06:21:00,1.77852,1.77857,1.77834,1.77842,12461568.0
2009-07-29 06:22:00,1.77827,1.77834,1.7782,1.77834,5835700.0
2009-07-29 06:23:00,1.77854,1.77905,1.77854,1.77905,13546086.0
2009-07-29 06:24:00,1.77905,1.77905,1.77881,1.77884,16479006.0
2009-07-29 06:25:00,1.77894,1.77909,1.77881,1.77909,15389185.0
2009-07-29 06:26:00,1.77896,1.77896,1.77872,1.77872,5852166.0
2009-07-29 06:27:00,1.77864,1.77869,1.77856,1.77856,4231429.0
2009-07-29 06:28:00,1.77842,1.77856,1.77837,1.77846,14087415.0
2009-07-29 06:29:00,1.77854,1.77857,1.77842,1.77857,9970933.0
2009-07-29 06:30:00,1.77853,1.77853,1.77834,1.77834,9869058.0
2009-07-29 06:31:00,1.77832,1.77843,1.77799,1.77843,10216661.0
2009-07-29 06:32:00,1.77844,1.77846,1.77829,1.77829,3502900.0
2009-07-29 06:33:00,1.77826,1.77826,1.77804,1.77809,11747763.0
2009-07-29 06:34:00,1.778,1.778,1.77776,1.77791,7401403.0
2009-07-29 06:35:00,1.77805,1.7783,1.77797,1.77821,5547781.0
2009-07-29 06:36:00,1.77831,1.77838,1.77815,1.77838,5875713.0
2009-07-29 06:37:00,1.77828,1.77828,1.77788,1.77788,14302953.0
2009-07-29 06:38:00,1.77793,1.77801,1.77793,1.77795,16314832.0
2009-07-29 06:39:00,1.77805,1.77805,1.77784,1.77784,14296922.0
2009-07-29 06:40:00,1.77782,1.77789,1.77767,1.77767,9383858.0
2009-07-29 06:41:00,1.77757,1.77769,1.77753,1.77757,13913988.0
2009-07-29 06:42:00,1.77764,1.77795,1.77754,1.77755,4425144.0
2009-07-29 06:43:00,1.77765,1.77776,1.77763,1.77763,7909391.0
2009-07-29 06:44:00,1.77752,1.77752,1.7774,1.77744,3439638.0
2009-07-29 06:45:00,1.77743,1.77752,1.77742,1.7775,68671806.0
2009-07-29 06:46:00,1.7776,1.77774,1.77751,1.77751,14639389.0
2009-07-29 06:47:00,1.77751,1.77756,1.77737,1.77737,8309332.0
2009-07-29 06:48:00,1.77734,1.77739,1.77728,1.77739,8951490.0
2009-07-29 06:49:00,1.77745,1.77745,1.77733,1.77734,14181766.0
2009-07-29 06:50:00,1.77726,1.77726,1.77701,1.77707,7706812.0
2009-07-29 06:51:00,1.77702,1.77702,1.7768,1.77698,7733420.0
2009-07-29 06:52:00,1.777,1.77725,1.77698,1.77725,11921958.0
2009-07-29 06:53:00,1.77725,1.77729,1.77719,1.77727,7328617.0
2009-07-29 06:54:00,1.77707,1.77708,1.77698,1.77702,3557896.0
2009-07-29 06:55:00,1.77704,1.77724,1.77701,1.77724,15851768.0
2009-07-29 06:56:00,1.77728,1.77749,1.77725,1.77749,11699022.0
2009-07-29 06:57:00,1.7775,1.7775,1.77734,1.77739,6553193.0
2009-07-29 06:58:00,1.77733,1.77765,1.7773,1.77765,8278673.0
2009-07-29 06:59:00,1.77764,1.77766,1.77755,1.77765,5352532.0
2009-07-29 07:00:00,1.77768,1.77771,1.77755,1.77771,10138963.0
2009-07-29 07:01:00,1.77778,1.77778,1.77768,1.77775,7703441.0
2009-07-29 07:02:00,1.77783,1.77804,1.77783,1.77804,3776819.0
2009-07-29 07:03:00,1.77793,1.77812,1.77793,1.77812,6230304.0
2009-07-29 07:04:00,1.77822,1.7784,1.77822,1.7784,8233577.0
2009-07-29 07:05:00,1.77836,1.77836,1.77815,1.77815,6267236.0
2009-07-29 07:06:00,1.77805,1.77805,1.77773,1.7779,4633517.0
2009-07-29 07:07:00,1.77804,1.77833,1.77799,1.77833,7309857.0
2009-07-29 07:08:00,1.7784,1.77877,1.7784,1.77877,7780638.0
2009-07-29 07:09:00,1.77863,1.77863,1.77834,1.77834,7354031.0
2009-07-29 07:10:00,1.77834,1.7785,1.77834,1.7785,15117140.0
2009-07-29 07:11:00,1.77844,1.77844,1.77814,1.77817,2405907.0
2009-07-29 07:12:00,1.77815,1.77818,1.77793,1.77793,3578469.0
2009-07-29 07:13:00,1.77795,1.77807,1.77778,1.77778,8162334.0
2009-07-29 07:14:00,1.77766,1.77785,1.77748,1.77785,2294390.0
2009-07-29 07:15:00,1.77788,1.77788,1.77757,1.77757,12698925.0
2009-07-29 07:16:00,1.77749,1.77763,1.77749,1.77754,3251089.0
2009-07-29 07:17:00,1.77744,1.77744,1.7767,1.7767,13533090.0
2009-07-29 07:18:00,1.77662,1.77662,1.77617,1.77617,5868863.0
2009-07-29 07:19:00,1.77608,1.77648,1.77608,1.77648,13855747.0
2009-07-29 07:20:00,1.77643,1.77667,1.77643,1.77667,3972284.0
2009-07-29 07:21:00,1.77669,1.77702,1.77666,1.7769,9369054.0
2009-07-29 07:22:00,1.7768,1.7768,1.77609,1.77662,17533645.0
2009-07-29 07:23:00,1.77665,1.77688,1.77665,1.77687,5074515.0
2009-07-29 07:24:00,1.77696,1.7771,1.77695,1.7771,5096733.0
2009-07-29 07:25:00,1.77712,1.77748,1.77703,1.77748,7384658.0
2009-07-29 07:26:00,1.77775,1.77813,1.77775,1.77809,6194615.0
2009-07-29 07:27:00,1.77832,1.77864,1.77832,1.77845,8361695.0
2009-07-29 07:28:00,1.77842,1.77856,1.77842,1.77856,14488472.0
2009-07-29 07:29:00,1.77841,1.77841,1.77822,1.77822,13087425.0
2009-07-29 07:30:00,1.77833,1.77846,1.77833,1.77846,4978819.0
2009-07-29 07:31:00,1.7784,1.77848,1.77839,1.77846,7298702.0
2009-07-29 07:32:00,1.7784,1.7784,1.77808,1.77808,4346636.0
2009-07-29 07:33:00,1.7779,1.7779,1.77755,1.77767,6994203.0
2009-07-29 07:34:00,1.77763,1.77775,1.77763,1.77773,3573051.0
2009-07-29 07:35:00,1.7777,1.7777,1.77748,1.77762,11010237.0
2009-07-29 07:36:00,1.77772,1.77805,1.77772,1.77802,10445858.0
2009-07-29 07:37:00,1.77796,1.77796,1.77642,1.77794,6233281.0
2009-07-29 07:38:00,1.778,1.77815,1.77764,1.77815,7460706.0
2009-07-29 07:39:00,1.7782,1.77821,1.77759,1.77759,6575327.0
2009-07-29 07:40:00,1.77745,1.77768,1.77735,1.77768,3820860.0
2009-07-29 07:41:00,1.77775,1.77775,1.77753,1.77772,3910521.0
2009-07-29 07:42:00,1.77775,1.77777,1.77765,1.77765,4265513.0
2009-07-29 07:43:00,1.7775,1.7775,1.77714,1.77716,1892505.0
2009-07-29 07:44:00,1.77711,1.77717,1.77706,1.77714,9676464.0
2009-07-29 07:45:00,1.77699,1.77699,1.77641,1.77696,4684555.0
2009-07-29 07:46:00,1.77698,1.77728,1.77698,1.77728,10946032.0
2009-07-29 07:47:00,1.77708,1.77719,1.77702,1.77706,11713827.0
2009-07-29 07:48:00,1.77699,1.77706,1.77693,1.77705,14878982.0
2009-07-29 07:49:00,1.77703,1.77725,1.77703,1.77725,9376992.0
2009-07-29 07:50:00,1.77735,1.77755,1.77734,1.77755,10113167.0
2009-07-29 07:51:00,1.77766,1.77791,1.77759,1.77761,8767932.0
2009-07-29 07:52:00,1.77755,1.77768,1.77755,1.77768,6380017.0
2009-07-29 07:53:00,1.77767,1.77767,1.7762,1.77738,3315839.0
2009-07-29 07:54:00,1.77724,1.77747,1.77724,1.77738,8293623.0
2009-07-29 07:55:00,1.77727,1.77749,1.77722,1.77749,30187024.0
2009-07-29 07:56:00,1.77737,1.77737,1.77712,1.77712,7829069.0
2009-07-29 07:57:00,1.7772,1.77733,1.7772,1.77726,16789367.0
2009-07-29 07:58:00,1.77742,1.77793,1.77742,1.77793,9247603.0
2009-07-29 07:59:00,1.77788,1.7781,1.77788,1.77795,9809597.0
2009-07-29 08:00:00,1.77794,1.7781,1.7779,1.7779,7683524.0
2009-07-29 08:01:00,1.77776,1.77776,1.77739,1.77739,23003850.0
2009-07-29 08:02:00,1.77726,1.77726,1.77705,1.77707,10952691.0
2009-07-29 08:03:00,1.7769,1.77692,1.77651,1.77651,6746292.0
2009-07-29 08:04:00,1.7765,1.77671,1.7765,1.77671,7387069.0
2009-07-29 08:05:00,1.77653,1.7768,1.77649,1.7768,3777480.0
2009-07-29 08:06:00,1.77702,1.77722,1.77702,1.77718,8156723.0
2009-07-29 08:07:00,1.77725,1.77746,1.77725,1.77739,13203870.0
2009-07-29 08:08:00,1.77737,1.77737,1.77705,1.77713,32154400.0
2009-07-29 08:09:00,1.77699,1.77699,1.77675,1.77675,18969996.0
2009-07-29 08:10:00,1.77667,1.77667,1.77636,1.7764,16844564.0
2009-07-29 08:11:00,1.77617,1.7763,1.77599,1.7763,2691603.0
2009-07-29 08:12:00,1.7763,1.77668,1.77622,1.77668,10242559.0
2009-07-29 08:13:00,1.77681,1.7771,1.77681,1.77705,5012147.0
2009-07-29 08:14:00,1.77713,1.77753,1.77713,1.77728,11480280.0
2009-07-29 08:15:00,1.77721,1.77733,1.77721,1.77733,6058251.0
2009-07-29 08:16:00,1.77733,1.7775,1.77727,1.7774,2778731.0
2009-07-29 08:17:00,1.77758,1.77782,1.77757,1.77757,5211648.0
2009-07-29 08:18:00,1.77766,1.77781,1.77751,1.77751,10495800.0
2009-07-29 08:19:00,1.77747,1.77747,1.77721,1.77721,8513477.0
2009-07-29 08:20:00,1.77718,1.77763,1.77697,1.77738,23092109.0
2009-07-29 08:21:00,1.77723,1.77787,1.7772,1.77787,6144516.0
2009-07-29 08:22:00,1.77794,1.77846,1.77794,1.77846,4014766.0
2009-07-29 08:23:00,1.77838,1.77838,1.77778,1.77778,6248344.0
2009-07-29 08:24:00,1.77781,1.77833,1.77781,1.77831,3468355.0
2009-07-29 08:25:00,1.77848,1.77879,1.77848,1.77879,3942009.0
2009-07-29 08:26:00,1.77885,1.77885,1.77867,1.77884,8885311.0
2009-07-29 08:27:00,1.77899,1.77946,1.77899,1.77946,19299594.0
2009-07-29 08:28:00,1.77956,1.77988,1.77956,1.77957,3526497.0
2009-07-29 08:29:00,1.77956,1.77956,1.77927,1.77927,7948396.0
2009-07-29 08:30:00,1.77927,1.77927,1.77909,1.77909,4785026.0
2009-07-29 08:31:00,1.77902,1.77902,1.77889,1.77899,6108610.0
2009-07-29 08:32:00,1.77906,1.77927,1.77897,1.77918,11047425.0
2009-07-29 08:33:00,1.77934,1.77968,1.77934,1.77959,6287548.0
2009-07-29 08:34:00,1.77948,1.77954,1.77936,1.77937,29986824.0
2009-07-29 08:35:00,1.7794,1.77984,1.77936,1.77984,7571552.0
2009-07-29 08:36:00,1.77992,1.78015,1.7799,1.78015,6558205.0
2009-07-29 08:37:00,1.78029,1.78069,1.78029,1.78069,13279924.0
2009-07-29 08:38:00,1.78082,1.78087,1.78059,1.78059,7358214.0
2009-07-29 08:39:00,1.78065,1.78089,1.78064,1.78064,4511956.0
2009-07-29 08:40:00,1.78063,1.78063,1.78046,1.78052,6786178.0
2009-07-29 08:41:00,1.78042,1.7805,1.78021,1.7805,4403861.0
2009-07-29 08:42:00,1.78062,1.78109,1.78062,1.78109,14266097.0
2009-07-29 08:43:00,1.78125,1.78146,1.78125,1.78145,4743100.0
2009-07-29 08:44:00,1.78152,1.7816,1.78145,1.78151,12410047.0
2009-07-29 08:45:00,1.78145,1.78145,1.78129,1.78129,4157634.0
2009-07-29 08:46:00,1.78126,1.78126,1.78101,1.78101,2504908.0
2009-07-29 08:47:00,1.78098,1.78098,1.77972,1.77972,120121059.0
2009-07-29 08:48:00,1.77971,1.77973,1.77944,1.77953,10439539.0
2009-07-29 08:49:00,1.77949,1.77949,1.77893,1.77924,4026643.0
2009-07-29 08:50:00,1.77935,1.7794,1.77925,1.77925,32040008.0
2009-07-29 08:51:00,1.77923,1.77936,1.77923,1.77936,3103650.0
2009-07-29 08:52:00,1.77945,1.77945,1.77929,1.77929,6240674.0
2009-07-29 08:53:00,1.77926,1.77953,1.77901,1.77953,8620352.0
2009-07-29 08:54:00,1.7796,1.77997,1.7796,1.77997,3744083.0
2009-07-29 08:55:00,1.78005,1.78014,1.78003,1.78014,1798025.0
2009-07-29 08:56:00,1.78014,1.78042,1.78014,1.78042,5204131.0
2009-07-29 08:57:00,1.78048,1.78052,1.78034,1.78043,7576567.0
2009-07-29 08:58:00,1.78054,1.78077,1.78054,1.78077,2864804.0
2009-07-29 08:59:00,1.78078,1.78113,1.78064,1.78113,8997387.0
2009-07-29 09:00:00,1.7812,1.78144,1.7812,1.78144,12936221.0
2009-07-29 09:01:00,1.78147,1.78147,1.78127,1.7813,10078435.0
2009-07-29 09:02:00,1.78156,1.78174,1.78148,1.78174,9483652.0
2009-07-29 09:03:00,1.78164,1.78164,1.78135,1.78135,1928460.0
2009-07-29 09:04:00,1.78144,1.7816,1.78144,1.78148,8227252.0
2009-07-29 09:05:00,1.78147,1.78153,1.78131,1.78131,6849324.0
2009-07-29 09:06:00,1.78123,1.78123,1.78102,1.78102,17173539.0
2009-07-29 09:07:00,1.78081,1.78092,1.78069,1.78071,5947446.0
2009-07-29 09:08:00,1.78075,1.78075,1.77998,1.77998,52572969.0
2009-07-29 09:09:00,1.77989,1.78001,1.77978,1.78001,45727632.0
2009-07-29 09:10:00,1.77999,1.77999,1.77908,1.77929,21697499.0
2009-07-29 09:11:00,1.77924,1.77924,1.77885,1.77902,4575100.0
2009-07-29 09:12:00,1.77904,1.77904,1.77892,1.77892,12326292.0
2009-07-29 09:13:00,1.77888,1.77901,1.7787,1.7787,7231795.0
2009-07-29 09:14:00,1.77856,1.7787,1.77837,1.7787,7905336.0
2009-07-29 09:15:00,1.77865,1.77865,1.77842,1.77845,3402760.0
2009-07-29 09:16:00,1.77846,1.77871,1.77846,1.77851,50362470.0
2009-07-29 09:17:00,1.7785,1.77864,1.7785,1.77858,4196868.0
2009-07-29 09:18:00,1.77872,1.77875,1.77862,1.77869,5016377.0
2009-07-29 09:19:00,1.77864,1.77864,1.77847,1.77847,7430400.0
2009-07-29 09:20:00,1.77823,1.77838,1.7782,1.77834,3323791.0
2009-07-29 09:21:00,1.77846,1.77869,1.77846,1.77859,2700284.0
2009-07-29 09:22:00,1.77872,1.77884,1.77866,1.77877,8641116.0
2009-07-29 09:23:00,1.7789,1.77911,1.77881,1.77911,9016984.0
2009-07-29 09:24:00,1.77915,1.77926,1.77915,1.77917,23899470.0
2009-07-29 09:25:00,1.77922,1.77925,1.77916,1.77916,10724465.0
2009-07-29 09:26:00,1.77912,1.77912,1.77895,1.77901,6962217.0
2009-07-29 09:27:00,1.77888,1.77888,1.77871,1.77877,6284292.0
2009-07-29 09:28:00,1.77877,1.77887,1.77877,1.7788,13106787.0
2009-07-29 09:29:00,1.77872,1.77916,1.77872,1.77916,2939143.0
2009-07-29 09:30:00,1.77912,1.77912,1.77763,1.77883,29328302.0
2009-07-29 09:31:00,1.77875,1.77875,1.77813,1.77813,12669906.0
2009-07-29 09:32:00,1.77795,1.77795,1.77777,1.77777,24730944.0
2009-07-29 09:33:00,1.77773,1.77801,1.77773,1.77801,6896858.0
2009-07-29 09:34:00,1.77807,1.77831,1.77768,1.77768,5996288.0
2009-07-29 09:35:00,1.77753,1.77753,1.77602,1.77702,2867439.0
2009-07-29 09:36:00,1.77701,1.77701,1.77659,1.77684,6424044.0
2009-07-29 09:37:00,1.77681,1.77681,1.77625,1.77657,2866704.0
2009-07-29 09:38:00,1.77677,1.77714,1.77677,1.77714,7200712.0
2009-07-29 09:39:00,1.77721,1.77778,1.77721,1.77778,10543238.0
2009-07-29 09:40:00,1.77773,1.77773,1.77734,1.77734,40095648.0
2009-07-29 09:41:00,1.77732,1.77732,1.77714,1.77714,10270147.0
2009-07-29 09:42:00,1.77713,1.77713,1.77673,1.77683,5967154.0
2009-07-29 09:43:00,1.7768,1.7768,1.77644,1.77653,9224795.0
2009-07-29 09:44:00,1.77635,1.77644,1.77629,1.77629,6425759.0
2009-07-29 09:45:00,1.7762,1.7762,1.77576,1.77605,4582982.0
2009-07-29 09:46:00,1.77596,1.77596,1.77582,1.77584,24558704.0
2009-07-29 09:47:00,1.77576,1.77576,1.77514,1.77518,28946568.0
2009-07-29 09:48:00,1.77517,1.77561,1.77517,1.77561,9628792.0
2009-07-29 09:49:00,1.77577,1.77617,1.77577,1.77617,7434565.0
2009-07-29 09:50:00,1.7762,1.77623,1.77614,1.77623,2193184.0
2009-07-29 09:51:00,1.77618,1.77629,1.77618,1.77629,8799762.0
2009-07-29 09:52:00,1.77633,1.77653,1.77633,1.77653,17361913.0
2009-07-29 09:53:00,1.77668,1.77677,1.77651,1.77651,5104730.0
2009-07-29 09:54:00,1.7764,1.77641,1.77617,1.77618,25327485.0
2009-07-29 09:55:00,1.77623,1.7763,1.77602,1.77602,6950700.0
2009-07-29 09:56:00,1.77606,1.77632,1.77606,1.7763,5430376.0
2009-07-29 09:57:00,1.77625,1.7766,1.7761,1.7766,10121827.0
2009-07-29 09:58:00,1.77654,1.77654,1.77636,1.77636,4121632.0
2009-07-29 09:59:00,1.77628,1.77669,1.77616,1.77669,12071970.0
2009-07-29 10:00:00,1.7768,1.77688,1.77673,1.77684,3183679.0
2009-07-29 10:01:00,1.77676,1.77676,1.77639,1.77639,3742969.0
2009-07-29 10:02:00,1.77643,1.77643,1.77629,1.7763,9588285.0
2009-07-29 10:03:00,1.77621,1.77651,1.77621,1.77651,11714736.0
2009-07-29 10:04:00,1.77647,1.77648,1.77638,1.77638,73726520.0
2009-07-29 10:05:00,1.77629,1.77629,1.776,1.77608,5879808.0
2009-07-29 10:06:00,1.77628,1.7763,1.77622,1.77628,2349062.0
2009-07-29 10:07:00,1.77619,1.77619,1.77608,1.77608,2061670.0
2009-07-29 10:08:00,1.77617,1.77635,1.77617,1.77635,21287075.0
2009-07-29 10:09:00,1.77637,1.77663,1.77629,1.77661,13292398.0
2009-07-29 10:10:00,1.77649,1.77649,1.7761,1.7762,5063748.0
2009-07-29 10:11:00,1.77616,1.77619,1.77586,1.77591,8968293.0
2009-07-29 10:12:00,1.77598,1.77602,1.77587,1.77588,7180355.0
2009-07-29 10:13:00,1.77579,1.77579,1.7756,1.7756,11186588.0
2009-07-29 10:14:00,1.77551,1.77551,1.775,1.77504,11587011.0
2009-07-29 10:15:00,1.77494,1.77494,1.77426,1.77426,28212492.0
2009-07-29 10:16:00,1.77408,1.77408,1.77377,1.77377,15174977.0
2009-07-29 10:17:00,1.77385,1.7741,1.77372,1.7741,7489776.0
2009-07-29 10:18:00,1.77423,1.77437,1.77421,1.77437,17342594.0
2009-07-29 10:19:00,1.77434,1.77459,1.77434,1.77459,10847566.0
2009-07-29 10:20:00,1.77471,1.77489,1.77471,1.77483,5178855.0
2009-07-29 10:21:00,1.77486,1.77486,1.77447,1.77447,2416344.0
2009-07-29 10:22:00,1.774,1.77469,1.774,1.77463,4615740.0
2009-07-29 10:23:00,1.77483,1.77512,1.77479,1.77498,7117494.0
2009-07-29 10:24:00,1.77498,1.77498,1.77461,1.77495,8191849.0
2009-07-29 10:25:00,1.77494,1.77513,1.77487,1.77487,13739083.0
2009-07-29 10:26:00,1.77488,1.77488,1.77469,1.77478,6171282.0
2009-07-29 10:27:00,1.77487,1.77518,1.77487,1.77494,14687869.0
2009-07-29 10:28:00,1.7751,1.77558,1.7751,1.77558,6869579.0
2009-07-29 10:29:00,1.77561,1.77561,1.77526,1.77526,7352605.0
2009-07-29 10:30:00,1.77513,1.77532,1.77509,1.77532,38932040.0
2009-07-29 10:31:00,1.77536,1.77582,1.77536,1.77582,8080670.0
2009-07-29 10:32:00,1.77596,1.77642,1.77593,1.77642,3566172.0
2009-07-29 10:33:00,1.77637,1.77643,1.77614,1.77629,24836406.0
2009-07-29 10:34:00,1.77626,1.77626,1.77597,1.77612,26007828.0
2009-07-29 10:35:00,1.77624,1.77637,1.77624,1.77637,4262939.0
2009-07-29 10:36:00,1.77629,1.77654,1.77629,1.77654,3126956.0
2009-07-29 10:37:00,1.77666,1.77697,1.77641,1.77697,3002804.0
2009-07-29 10:38:00,1.77706,1.77745,1.77706,1.77745,1801693.0
2009-07-29 10:39:00,1.7774,1.7774,1.77676,1.77681,4347151.0
2009-07-29 10:40:00,1.77664,1.77675,1.77514,1.77514,3507986.0
2009-07-29 10:41:00,1.77653,1.77653,1.7763,1.7763,3916756.0
2009-07-29 10:42:00,1.77614,1.77631,1.77581,1.77581,4213274.0
2009-07-29 10:43:00,1.77603,1.77663,1.77603,1.77663,94001489.0
2009-07-29 10:44:00,1.77676,1.77681,1.77652,1.77652,4153162.0
2009-07-29 10:45:00,1.77637,1.77637,1.77611,1.77618,8098318.0
2009-07-29 10:46:00,1.77609,1.77653,1.77609,1.77653,15811960.0
2009-07-29 10:47:00,1.77661,1.77672,1.77653,1.77672,9069024.0
2009-07-29 10:48:00,1.77679,1.77697,1.77676,1.77697,13976614.0
2009-07-29 10:49:00,1.77698,1.77709,1.77696,1.77699,5564837.0
2009-07-29 10:50:00,1.77683,1.77693,1.77678,1.77682,4373340.0
2009-07-29 10:51:00,1.77682,1.77691,1.77664,1.77664,3697833.0
2009-07-29 10:52:00,1.7766,1.77695,1.7765,1.77695,14658644.0
2009-07-29 10:53:00,1.77697,1.77708,1.77687,1.77708,11926607.0
2009-07-29 10:54:00,1.77718,1.77741,1.77691,1.77741,13767849.0
2009-07-29 10:55:00,1.77745,1.77745,1.77711,1.77711,2105193.0
2009-07-29 10:56:00,1.77702,1.77714,1.77687,1.77714,71011607.0
2009-07-29 10:57:00,1.77712,1.77712,1.77674,1.77674,4646147.0
2009-07-29 10:58:00,1.77678,1.77718,1.77678,1.77718,20743713.0
2009-07-29 10:59:00,1.77715,1.77724,1.77703,1.77703,6420932.0
2009-07-29 11:00:00,1.77701,1.77707,1.77682,1.77682,10139202.0
2009-07-29 11:01:00,1.77669,1.77669,1.77617,1.77617,56681310.0
2009-07-29 11:02:00,1.7761,1.7761,1.77597,1.7761,6879225.0
2009-07-29 11:03:00,1.77617,1.77656,1.77617,1.77617,30660105.0
2009-07-29 11:04:00,1.77601,1.77631,1.77601,1.77631,4449871.0
2009-07-29 11:05:00,1.77639,1.77642,1.77619,1.7764,8945266.0
2009-07-29 11:06:00,1.77634,1.77636,1.77622,1.77632,4685724.0
2009-07-29 11:07:00,1.77628,1.77628,1.77605,1.77605,8501031.0
2009-07-29 11:08:00,1.77608,1.77621,1.77606,1.77606,12647488.0
2009-07-29 11:09:00,1.77592,1.77595,1.77582,1.77595,8560167.0
2009-07-29 11:10:00,1.77597,1.77614,1.77596,1.77614,4145275.0
2009-07-29 11:11:00,1.77621,1.77636,1.77621,1.77629,13905724.0
2009-07-29 11:12:00,1.77636,1.77647,1.77616,1.77634,30228444.0
2009-07-29 11:13:00,1.77624,1.77624,1.77609,1.77609,13493455.0
2009-07-29 11:14:00,1.77599,1.77611,1.77576,1.77611,4067604.0
2009-07-29 11:15:00,1.77612,1.77674,1.77612,1.77674,46204076.0
2009-07-29 11:16:00,1.77701,1.77712,1.777,1.77702,8134695.0
2009-07-29 11:17:00,1.77694,1.77694,1.77636,1.77636,1906247.0
2009-07-29 11:18:00,1.77622,1.77622,1.7756,1.7756,13150470.0
2009-07-29 11:19:00,1.7755,1.7755,1.77522,1.77529,6789780.0
2009-07-29 11:20:00,1.77533,1.77576,1.77533,1.77576,29904964.0
2009-07-29 11:21:00,1.77594,1.77641,1.77594,1.77641,17634039.0
2009-07-29 11:22:00,1.77658,1.77673,1.77658,1.77673,16214555.0
2009-07-29 11:23:00,1.77674,1.77702,1.77674,1.77702,4004026.0
2009-07-29 11:24:00,1.77694,1.77701,1.7768,1.77691,131983722.0
2009-07-29 11:25:00,1.77701,1.77721,1.77698,1.77721,13233220.0
2009-07-29 11:26:00,1.7771,1.7771,1.77658,1.77658,44407434.0
2009-07-29 11:27:00,1.77651,1.77652,1.77621,1.77621,49069250.0
2009-07-29 11:28:00,1.77606,1.77606,1.77571,1.77571,1629620.0
2009-07-29 11:29:00,1.7757,1.7757,1.77558,1.77564,3412929.0
2009-07-29 11:30:00,1.77559,1.77559,1.77498,1.77498,4238337.0
2009-07-29 11:31:00,1.77489,1.77551,1.77487,1.77551,5085833.0
2009-07-29 11:32:00,1.77544,1.77585,1.77544,1.77585,7518381.0
2009-07-29 11:33:00,1.77587,1.77613,1.77587,1.77591,1846538.0
2009-07-29 11:34:00,1.77602,1.77649,1.77602,1.77649,5209500.0
2009-07-29 11:35:00,1.77643,1.77659,1.77643,1.77659,2498397.0
2009-07-29 11:36:00,1.77663,1.77666,1.77633,1.77633,5035088.0
2009-07-29 11:37:00,1.7762,1.77653,1.77618,1.77653,12006326.0
2009-07-29 11:38:00,1.77648,1.77648,1.77617,1.77617,6924911.0
2009-07-29 11:39:00,1.77633,1.77664,1.77633,1.77661,5175836.0
2009-07-29 11:40:00,1.77673,1.777,1.77673,1.77678,9953167.0
2009-07-29 11:41:00,1.7767,1.77677,1.77661,1.77661,8522995.0
2009-07-29 11:42:00,1.77664,1.77666,1.77637,1.77637,5895871.0
2009-07-29 11:43:00,1.77627,1.77642,1.77622,1.77622,4226583.0
2009-07-29 11:44:00,1.77638,1.77676,1.77638,1.77666,33898340.0
2009-07-29 11:45:00,1.77668,1.77668,1.77644,1.77644,3478256.0
2009-07-29 11:46:00,1.77635,1.77637,1.77621,1.77621,9831106.0
2009-07-29 11:47:00,1.77613,1.77622,1.77605,1.77612,3893764.0
2009-07-29 11:48:00,1.77622,1.77646,1.77606,1.77646,56008678.0
2009-07-29 11:49:00,1.77661,1.77695,1.77661,1.77689,3627029.0
2009-07-29 11:50:00,1.77696,1.77704,1.77689,1.77697,7704450.0
2009-07-29 11:51:00,1.77697,1.77707,1.77687,1.77687,13420802.0
2009-07-29 11:52:00,1.77681,1.77681,1.77674,1.77679,4401093.0
2009-07-29 11:53:00,1.77668,1.77671,1.77658,1.77671,41206300.0
2009-07-29 11:54:00,1.77686,1.77705,1.7768,1.77691,3603309.0
2009-07-29 11:55:00,1.77694,1.77758,1.77694,1.77734,6227980.0
2009-07-29 11:56:00,1.77758,1.77758,1.77736,1.77741,7614575.0
2009-07-29 11:57:00,1.77762,1.77847,1.77762,1.77847,5079507.0
2009-07-29 11:58:00,1.77853,1.7788,1.77846,1.7788,11049114.0
2009-07-29 11:59:00,1.77883,1.77904,1.77883,1.77904,18683697.0
2009-07-29 12:00:00,1.77907,1.77979,1.77907,1.77933,28676270.0
2009-07-29 12:01:00,1.77932,1.77948,1.77932,1.77948,2975339.0
2009-07-29 12:02:00,1.77951,1.77987,1.77951,1.77987,3294964.0
2009-07-29 12:03:00,1.77984,1.77997,1.77981,1.77996,2558495.0
2009-07-29 12:04:00,1.77999,1.77999,1.7798,1.7798,5679882.0
2009-07-29 12:05:00,1.77979,1.77979,1.77957,1.77957,17841312.0
2009-07-29 12:06:00,1.7795,1.77987,1.7795,1.77987,3113158.0
2009-07-29 12:07:00,1.77991,1.77991,1.77971,1.77977,11591487.0
2009-07-29 12:08:00,1.77974,1.77975,1.77964,1.77971,11475684.0
2009-07-29 12:09:00,1.77958,1.77958,1.77938,1.77938,26246733.0
2009-07-29 12:10:00,1.77921,1.77921,1.77897,1.77916,7140031.0
2009-07-29 12:11:00,1.77925,1.77975,1.77925,1.77975,17138810.0
2009-07-29 12:12:00,1.77988,1.78019,1.77988,1.78019,5572370.0
2009-07-29 12:13:00,1.78025,1.78043,1.7802,1.78043,7353221.0
2009-07-29 12:14:00,1.78048,1.78048,1.78035,1.78035,65194081.0
2009-07-29 12:15:00,1.78029,1.7804,1.78,1.78026,8008286.0
2009-07-29 12:16:00,1.78023,1.78028,1.78014,1.78014,24168375.0
2009-07-29 12:17:00,1.78024,1.78039,1.77999,1.77999,1670525.0
2009-07-29 12:18:00,1.77979,1.77979,1.7796,1.7796,56759745.0
2009-07-29 12:19:00,1.77959,1.77964,1.77946,1.77946,115216614.0
2009-07-29 12:20:00,1.77942,1.77942,1.77917,1.77927,2682145.0
2009-07-29 12:21:00,1.77924,1.77924,1.77892,1.77893,12128355.0
2009-07-29 12:22:00,1.7789,1.7789,1.77872,1.77878,2172573.0
2009-07-29 12:23:00,1.77869,1.77876,1.77864,1.77864,9093022.0
2009-07-29 12:24:00,1.77874,1.77879,1.77871,1.77871,3373552.0
2009-07-29 12:25:00,1.77842,1.77862,1.7784,1.77858,4956282.0
2009-07-29 12:26:00,1.77866,1.77874,1.77864,1.77867,28697112.0
2009-07-29 12:27:00,1.7787,1.77879,1.77853,1.77877,5450462.0
2009-07-29 12:28:00,1.77884,1.77884,1.77847,1.77847,11705124.0
2009-07-29 12:29:00,1.77854,1.77865,1.77849,1.77857,5094364.0
2009-07-29 12:30:00,1.77856,1.77865,1.77818,1.77844,9301445.0
2009-07-29 12:31:00,1.77858,1.77886,1.77858,1.77864,35163936.0
2009-07-29 12:32:00,1.77856,1.77892,1.77856,1.77892,22374713.0
2009-07-29 12:33:00,1.77888,1.77894,1.77886,1.77887,21223305.0
2009-07-29 12:34:00,1.77897,1.77925,1.77897,1.77925,11222972.0
2009-07-29 12:35:00,1.77937,1.77942,1.77925,1.77932,5506372.0
2009-07-29 12:36:00,1.77926,1.77937,1.77882,1.77882,9381233.0
2009-07-29 12:37:00,1.77915,1.77919,1.77908,1.77919,1915749.0
2009-07-29 12:38:00,1.77913,1.77918,1.77876,1.77918,6188035.0
2009-07-29 12:39:00,1.77921,1.77937,1.77921,1.77937,21705609.0
2009-07-29 12:40:00,1.77933,1.77933,1.77916,1.77931,47983845.0
2009-07-29 12:41:00,1.77932,1.77943,1.77932,1.77932,11016875.0
2009-07-29 12:42:00,1.77934,1.77934,1.77918,1.77918,64828800.0
2009-07-29 12:43:00,1.77903,1.77903,1.7785,1.7785,5293496.0
2009-07-29 12:44:00,1.77848,1.77869,1.77833,1.77869,7342249.0
2009-07-29 12:45:00,1.77875,1.77875,1.77846,1.77846,4910316.0
2009-07-29 12:46:00,1.77848,1.77848,1.77822,1.77822,11871857.0
2009-07-29 12:47:00,1.77825,1.77825,1.77803,1.77806,5774889.0
2009-07-29 12:48:00,1.7782,1.7783,1.77818,1.77822,2170240.0
2009-07-29 12:49:00,1.77822,1.77833,1.77818,1.77818,43722191.0
2009-07-29 12:50:00,1.77812,1.77812,1.77784,1.77784,3552725.0
2009-07-29 12:51:00,1.77769,1.77791,1.77768,1.77778,4997360.0
2009-07-29 12:52:00,1.77776,1.77776,1.77747,1.77747,25797843.0
2009-07-29 12:53:00,1.7774,1.7774,1.77724,1.77739,1172514.0
2009-07-29 12:54:00,1.77733,1.77733,1.77714,1.77728,6588785.0
2009-07-29 12:55:00,1.77732,1.77735,1.77703,1.77716,9355575.0
2009-07-29 12:56:00,1.77721,1.77743,1.77711,1.77711,3561144.0
2009-07-29 12:57:00,1.77722,1.77785,1.77722,1.77785,16876538.0
2009-07-29 12:58:00,1.77793,1.77806,1.77792,1.77793,44385674.0
2009-07-29 12:59:00,1.77792,1.77798,1.77786,1.77787,10059108.0
2009-07-29 13:00:00,1.77769,1.77769,1.7772,1.7772,27413056.0
2009-07-29 13:01:00,1.77706,1.77706,1.77673,1.77683,13721230.0
2009-07-29 13:02:00,1.77689,1.77709,1.77689,1.77709,9693098.0
2009-07-29 13:03:00,1.7773,1.77746,1.77728,1.77728,13789805.0
2009-07-29 13:04:00,1.77739,1.77742,1.77738,1.7774,4026843.0
2009-07-29 13:05:00,1.77733,1.77733,1.77702,1.77702,4080145.0
2009-07-29 13:06:00,1.77702,1.77709,1.77698,1.77709,12237298.0
2009-07-29 13:07:00,1.77699,1.7775,1.7767,1.7775,9779638.0
2009-07-29 13:08:00,1.77757,1.77775,1.77757,1.77775,53162577.0
2009-07-29 13:09:00,1.77774,1.77774,1.77729,1.77729,8807830.0
2009-07-29 13:10:00,1.77733,1.77743,1.77728,1.77734,9681067.0
2009-07-29 13:11:00,1.77739,1.77779,1.77739,1.77779,9148527.0
2009-07-29 13:12:00,1.77791,1.77792,1.77767,1.77787,6322820.0
2009-07-29 13:13:00,1.77793,1.77804,1.77789,1.77798,6033407.0
2009-07-29 13:14:00,1.77802,1.77809,1.77799,1.77799,39792801.0
2009-07-29 13:15:00,1.77794,1.77794,1.77767,1.77778,52854552.0
2009-07-29 13:16:00,1.77769,1.77779,1.77756,1.77756,3220889.0
2009-07-29 13:17:00,1.7776,1.7776,1.77722,1.77753,6385182.0
2009-07-29 13:18:00,1.77753,1.77797,1.77753,1.77797,5778840.0
2009-07-29 13:19:00,1.7781,1.77832,1.7781,1.77832,6311193.0
2009-07-29 13:20:00,1.77834,1.77859,1.77834,1.77859,6790226.0
2009-07-29 13:21:00,1.77848,1.7786,1.77833,1.77833,1911809.0
2009-07-29 13:22:00,1.77822,1.77855,1.77809,1.77855,3543541.0
2009-07-29 13:23:00,1.77872,1.7789,1.77872,1.77884,6273787.0
2009-07-29 13:24:00,1.77883,1.77883,1.77852,1.77852,139828580.0
2009-07-29 13:25:00,1.77845,1.77845,1.77822,1.77832,1983758.0
2009-07-29 13:26:00,1.77837,1.77896,1.77837,1.77873,13505056.0
2009-07-29 13:27:00,1.77871,1.77918,1.7787,1.77909,6850988.0
2009-07-29 13:28:00,1.77902,1.77902,1.77853,1.77855,10364301.0
2009-07-29 13:29:00,1.77839,1.77848,1.77827,1.77827,7416716.0
2009-07-29 13:30:00,1.77826,1.77832,1.77801,1.77832,3528118.0
2009-07-29 13:31:00,1.77822,1.77822,1.7778,1.77781,7768318.0
2009-07-29 13:32:00,1.77799,1.77845,1.77797,1.7784,18613395.0
2009-07-29 13:33:00,1.77832,1.77832,1.77783,1.77789,3805234.0
2009-07-29 13:34:00,1.77789,1.77798,1.77777,1.77789,15057035.0
2009-07-29 13:35:00,1.77791,1.77804,1.77788,1.77788,8257872.0
2009-07-29 13:36:00,1.77797,1.77797,1.77754,1.77764,8239229.0
2009-07-29 13:37:00,1.77768,1.77773,1.77755,1.77772,3997048.0
2009-07-29 13:38:00,1.77768,1.77774,1.77745,1.77761,14822645.0
2009-07-29 13:39:00,1.77762,1.77782,1.77762,1.7778,2213377.0
2009-07-29 13:40:00,1.77794,1.77812,1.77794,1.778,14829670.0
2009-07-29 13:41:00,1.77793,1.77794,1.77777,1.77791,7080163.0
2009-07-29 13:42:00,1.77786,1.77819,1.77786,1.77801,4850956.0
2009-07-29 13:43:00,1.77791,1.77826,1.77791,1.77813,7801420.0
2009-07-29 13:44:00,1.77797,1.77809,1.77781,1.77789,8019439.0
2009-07-29 13:45:00,1.77803,1.77835,1.77803,1.77835,14044541.0
2009-07-29 13:46:00,1.77838,1.77838,1.77832,1.77835,10983357.0
2009-07-29 13:47:00,1.77837,1.77843,1.77829,1.77829,5885526.0
2009-07-29 13:48:00,1.77832,1.77832,1.77798,1.77826,15845878.0
2009-07-29 13:49:00,1.77825,1.77825,1.77794,1.77794,8190930.0
2009-07-29 13:50:00,1.77771,1.77773,1.7773,1.7773,4892399.0
2009-07-29 13:51:00,1.77728,1.77748,1.77719,1.77719,12441685.0
2009-07-29 13:52:00,1.77708,1.77726,1.77692,1.77726,14421849.0
2009-07-29 13:53:00,1.77744,1.77802,1.77744,1.77802,5224989.0
2009-07-29 13:54:00,1.77816,1.77847,1.77816,1.77847,35080303.0
2009-07-29 13:55:00,1.77843,1.77843,1.77819,1.77829,3869988.0
2009-07-29 13:56:00,1.7783,1.77851,1.77828,1.77851,32544792.0
2009-07-29 13:57:00,1.77846,1.77846,1.7782,1.77829,47011800.0
2009-07-29 13:58:00,1.77825,1.77825,1.77794,1.77794,4403988.0
2009-07-29 13:59:00,1.77816,1.77842,1.77816,1.7784,4013423.0
2009-07-29 14:00:00,1.77852,1.77852,1.77813,1.77813,10211456.0
2009-07-29 14:01:00,1.77797,1.77833,1.77796,1.77833,13727479.0
2009-07-29 14:02:00,1.77846,1.77868,1.77846,1.77868,7736568.0
2009-07-29 14:03:00,1.77868,1.77868,1.77808,1.77809,7816478.0
2009-07-29 14:04:00,1.77794,1.77794,1.77745,1.77745,5347783.0
2009-07-29 14:05:00,1.77751,1.77758,1.77733,1.77733,4443421.0
2009-07-29 14:06:00,1.77744,1.77761,1.77733,1.77761,8231893.0
2009-07-29 14:07:00,1.77763,1.77783,1.77762,1.77783,7449705.0
2009-07-29 14:08:00,1.7777,1.7777,1.7774,1.7774,4094692.0
2009-07-29 14:09:00,1.77748,1.77783,1.77748,1.77783,4867450.0
2009-07-29 14:10:00,1.77786,1.77904,1.77786,1.77904,22442785.0
2009-07-29 14:11:00,1.77917,1.77962,1.77914,1.77962,5653774.0
2009-07-29 14:12:00,1.77964,1.78025,1.77964,1.78021,38992212.0
2009-07-29 14:13:00,1.78022,1.78039,1.78017,1.78035,15283633.0
2009-07-29 14:14:00,1.78041,1.78075,1.78041,1.78041,6088520.0
2009-07-29 14:15:00,1.78034,1.78034,1.78011,1.78016,21688826.0
2009-07-29 14:16:00,1.78006,1.78006,1.77981,1.77981,7744697.0
2009-07-29 14:17:00,1.77972,1.77972,1.7793,1.7793,6582015.0
2009-07-29 14:18:00,1.77927,1.77927,1.77894,1.77894,1939215.0
2009-07-29 14:19:00,1.77889,1.77892,1.77879,1.77892,6355461.0
2009-07-29 14:20:00,1.77887,1.77887,1.77858,1.77863,3006331.0
2009-07-29 14:21:00,1.77861,1.77861,1.77838,1.7786,12980486.0
2009-07-29 14:22:00,1.77848,1.7785,1.77829,1.77841,41753860.0
2009-07-29 14:23:00,1.77863,1.7791,1.77737,1.77905,7020144.0
2009-07-29 14:24:00,1.77905,1.77905,1.77855,1.77855,2864421.0
2009-07-29 14:25:00,1.77848,1.77848,1.77795,1.77795,5997917.0
2009-07-29 14:26:00,1.77781,1.77781,1.77736,1.77754,20239395.0
2009-07-29 14:27:00,1.7776,1.77783,1.7776,1.77783,1625734.0
2009-07-29 14:28:00,1.7764,1.77813,1.7764,1.77809,9907755.0
2009-07-29 14:29:00,1.77801,1.77801,1.77786,1.77788,5372574.0
2009-07-29 14:30:00,1.77782,1.77782,1.77751,1.77751,11507663.0
2009-07-29 14:31:00,1.77757,1.77828,1.77757,1.77812,7118659.0
2009-07-29 14:32:00,1.77805,1.77805,1.77765,1.77765,27649754.0
2009-07-29 14:33:00,1.77767,1.77804,1.7774,1.77804,8485975.0
2009-07-29 14:34:00,1.77808,1.77825,1.77805,1.77805,8460723.0
2009-07-29 14:35:00,1.77807,1.77839,1.77791,1.77839,10158604.0
2009-07-29 14:36:00,1.77846,1.77864,1.7783,1.7783,10089339.0
2009-07-29 14:37:00,1.77828,1.77828,1.77796,1.77804,34314108.0
2009-07-29 14:38:00,1.77801,1.77809,1.77765,1.77765,13972562.0
2009-07-29 14:39:00,1.77752,1.77752,1.77715,1.77719,6338446.0
2009-07-29 14:40:00,1.77726,1.77734,1.77724,1.77731,9230701.0
2009-07-29 14:41:00,1.77733,1.77733,1.7769,1.7769,2545185.0
2009-07-29 14:42:00,1.77683,1.77688,1.77668,1.77684,6275066.0
2009-07-29 14:43:00,1.77693,1.77714,1.77693,1.77713,2268137.0
2009-07-29 14:44:00,1.77724,1.77745,1.77724,1.77732,6222050.0
2009-07-29 14:45:00,1.77737,1.77737,1.77719,1.77719,8536125.0
2009-07-29 14:46:00,1.77715,1.77754,1.77709,1.77754,6595361.0
2009-07-29 14:47:00,1.77748,1.77786,1.77748,1.7778,4232618.0
2009-07-29 14:48:00,1.77799,1.77838,1.77799,1.77838,14632959.0
2009-07-29 14:49:00,1.7784,1.77863,1.7784,1.77863,5824763.0
2009-07-29 14:50:00,1.77865,1.7791,1.77865,1.77874,20994880.0
2009-07-29 14:51:00,1.77862,1.77862,1.77841,1.77856,6889699.0
2009-07-29 14:52:00,1.77869,1.77877,1.77862,1.77876,3846701.0
2009-07-29 14:53:00,1.77889,1.7791,1.77888,1.7791,6779135.0
2009-07-29 14:54:00,1.77919,1.77944,1.77919,1.77944,15983926.0
2009-07-29 14:55:00,1.77958,1.77999,1.77958,1.77999,5854117.0
2009-07-29 14:56:00,1.78015,1.78041,1.78015,1.78041,12014160.0
2009-07-29 14:57:00,1.78051,1.78106,1.78051,1.78106,5228787.0
2009-07-29 14:58:00,1.78115,1.78146,1.78115,1.78142,38424066.0
2009-07-29 14:59:00,1.78153,1.78186,1.78153,1.78186,5863904.0
2009-07-29 15:00:00,1.78189,1.78189,1.78124,1.78124,6473137.0
2009-07-29 15:01:00,1.78126,1.78126,1.78106,1.78108,3761627.0
2009-07-29 15:02:00,1.78097,1.78099,1.78072,1.78084,6310449.0
2009-07-29 15:03:00,1.78077,1.78077,1.78057,1.78057,9399516.0
2009-07-29 15:04:00,1.78043,1.7805,1.78017,1.78017,8662941.0
2009-07-29 15:05:00,1.7803,1.7803,1.78006,1.78006,3570154.0
2009-07-29 15:06:00,1.78002,1.78002,1.77964,1.77964,8797748.0
2009-07-29 15:07:00,1.77981,1.7803,1.77981,1.7803,4338030.0
2009-07-29 15:08:00,1.78031,1.78108,1.78003,1.78108,54423637.0
2009-07-29 15:09:00,1.78116,1.78165,1.78116,1.78165,6637636.0
2009-07-29 15:10:00,1.78175,1.78342,1.78175,1.78342,14248305.0
2009-07-29 15:11:00,1.78339,1.78371,1.78339,1.7836,20910663.0
2009-07-29 15:12:00,1.78346,1.78346,1.78319,1.78319,23862897.0
2009-07-29 15:13:00,1.78326,1.78369,1.78326,1.78369,16678349.0
2009-07-29 15:14:00,1.78367,1.78375,1.78365,1.78375,4654554.0
2009-07-29 15:15:00,1.78391,1.78429,1.78383,1.78429,6393065.0
2009-07-29 15:16:00,1.78461,1.78487,1.78461,1.78469,4134868.0
2009-07-29 15:17:00,1.78469,1.78475,1.78435,1.78435,5429055.0
2009-07-29 15:18:00,1.78432,1.78432,1.78414,1.78425,6935034.0
2009-07-29 15:19:00,1.7843,1.78438,1.78419,1.78426,5697199.0
2009-07-29 15:20:00,1.78423,1.78423,1.7839,1.7839,22206570.0
2009-07-29 15:21:00,1.78378,1.7838,1.78358,1.78358,10635137.0
2009-07-29 15:22:00,1.78352,1.78359,1.78342,1.78359,13061280.0
2009-07-29 15:23:00,1.78343,1.78343,1.78274,1.78274,6353635.0
2009-07-29 15:24:00,1.78323,1.78364,1.78323,1.78364,9567544.0
2009-07-29 15:25:00,1.78383,1.78435,1.78383,1.78428,4719323.0
2009-07-29 15:26:00,1.78433,1.78453,1.78429,1.78453,34951436.0
2009-07-29 15:27:00,1.78471,1.78479,1.78441,1.78441,11805763.0
2009-07-29 15:28:00,1.78434,1.78434,1.78389,1.78389,2692142.0
2009-07-29 15:29:00,1.78387,1.78387,1.78342,1.78342,2874134.0
2009-07-29 15:30:00,1.7834,1.78357,1.78333,1.78335,8729842.0
2009-07-29 15:31:00,1.78333,1.7834,1.78333,1.78338,5592205.0
2009-07-29 15:32:00,1.78318,1.78339,1.78296,1.78339,5786729.0
2009-07-29 15:33:00,1.78341,1.78352,1.78324,1.78352,6679225.0
2009-07-29 15:34:00,1.78372,1.78389,1.78315,1.78389,11702932.0
2009-07-29 15:35:00,1.7839,1.78422,1.7839,1.78422,10366823.0
2009-07-29 15:36:00,1.78411,1.78441,1.78411,1.78434,10130205.0
2009-07-29 15:37:00,1.78452,1.78467,1.78452,1.78458,6400980.0
2009-07-29 15:38:00,1.78451,1.78464,1.78441,1.78464,16603565.0
2009-07-29 15:39:00,1.78456,1.78462,1.78427,1.78428,7923615.0
2009-07-29 15:40:00,1.78434,1.78472,1.78434,1.78472,6962880.0
2009-07-29 15:41:00,1.78464,1.78531,1.78464,1.78524,12760970.0
2009-07-29 15:42:00,1.78522,1.78624,1.78522,1.78624,9680874.0
2009-07-29 15:43:00,1.78627,1.78641,1.78616,1.78616,2942901.0
2009-07-29 15:44:00,1.78603,1.78603,1.78573,1.78573,4905834.0
2009-07-29 15:45:00,1.7857,1.7857,1.78544,1.78544,7205159.0
2009-07-29 15:46:00,1.78549,1.78549,1.78467,1.78467,37441124.0
2009-07-29 15:47:00,1.78462,1.78462,1.78439,1.78439,19060239.0
2009-07-29 15:48:00,1.78433,1.78436,1.78421,1.78433,9927405.0
2009-07-29 15:49:00,1.78437,1.78473,1.78413,1.78471,5559085.0
2009-07-29 15:50:00,1.78471,1.78522,1.78471,1.78522,5864882.0
2009-07-29 15:51:00,1.78523,1.78523,1.78505,1.78512,12330009.0
2009-07-29 15:52:00,1.78508,1.78508,1.78482,1.78506,13391253.0
2009-07-29 15:53:00,1.78519,1.78525,1.78374,1.78489,8612751.0
2009-07-29 15:54:00,1.78494,1.78494,1.78465,1.78465,2795844.0
2009-07-29 15:55:00,1.78469,1.78469,1.78434,1.7844,33025675.0
2009-07-29 15:56:00,1.78425,1.78469,1.78425,1.78461,10714799.0
2009-07-29 15:57:00,1.78481,1.7852,1.78481,1.7852,28643784.0
2009-07-29 15:58:00,1.78506,1.78511,1.78484,1.78484,4663508.0
2009-07-29 15:59:00,1.78468,1.78468,1.78428,1.78428,40514118.0
2009-07-29 16:00:00,1.78408,1.78439,1.78398,1.78438,6182960.0
2009-07-29 16:01:00,1.78419,1.78419,1.78384,1.78384,7009380.0
2009-07-29 16:02:00,1.78386,1.78386,1.78359,1.78359,25770097.0
2009-07-29 16:03:00,1.78352,1.78352,1.78334,1.78334,13235799.0
2009-07-29 16:04:00,1.78323,1.78323,1.78296,1.78296,3056125.0
2009-07-29 16:05:00,1.78278,1.78278,1.7823,1.7823,2508272.0
2009-07-29 16:06:00,1.78216,1.78224,1.78213,1.78222,6453602.0
2009-07-29 16:07:00,1.78224,1.78235,1.78224,1.78227,10357158.0
2009-07-29 16:08:00,1.78234,1.78248,1.78234,1.78248,3323423.0
2009-07-29 16:09:00,1.78253,1.78271,1.78226,1.78271,3303000.0
2009-07-29 16:10:00,1.78289,1.78315,1.78288,1.78288,16487400.0
2009-07-29 16:11:00,1.78274,1.78274,1.78217,1.78217,9818021.0
2009-07-29 16:12:00,1.7822,1.7822,1.78187,1.78187,8718503.0
2009-07-29 16:13:00,1.78186,1.78186,1.78167,1.78167,6031310.0
2009-07-29 16:14:00,1.78172,1.78188,1.78172,1.78174,11583187.0
2009-07-29 16:15:00,1.78178,1.78187,1.78152,1.78187,8014963.0
2009-07-29 16:16:00,1.78196,1.78227,1.78196,1.78227,15594567.0
2009-07-29 16:17:00,1.78245,1.78294,1.78245,1.78268,5463749.0
2009-07-29 16:18:00,1.78271,1.78304,1.78271,1.78298,49749410.0
2009-07-29 16:19:00,1.78291,1.78291,1.78275,1.78286,19642014.0
2009-07-29 16:20:00,1.78297,1.78308,1.78281,1.78281,26080540.0
2009-07-29 16:21:00,1.78251,1.78257,1.78219,1.78219,17715741.0
2009-07-29 16:22:00,1.78271,1.78344,1.78271,1.78279,9083305.0
2009-07-29 16:23:00,1.78269,1.78273,1.78252,1.7826,8747459.0
2009-07-29 16:24:00,1.78275,1.78295,1.78251,1.78287,8732371.0
2009-07-29 16:25:00,1.78307,1.78322,1.78307,1.78321,12263647.0
2009-07-29 16:26:00,1.78309,1.78309,1.78272,1.78273,12534751.0
2009-07-29 16:27:00,1.78289,1.78317,1.78289,1.78289,5772669.0
2009-07-29 16:28:00,1.78282,1.78292,1.78267,1.78267,25232842.0
2009-07-29 16:29:00,1.78251,1.78251,1.78209,1.78209,6707659.0
2009-07-29 16:30:00,1.78215,1.78271,1.78215,1.78271,8775658.0
2009-07-29 16:31:00,1.78279,1.78324,1.78279,1.78324,6475097.0
2009-07-29 16:32:00,1.78334,1.784,1.78334,1.78395,76571144.0
2009-07-29 16:33:00,1.78386,1.78402,1.78386,1.78402,6299962.0
2009-07-29 16:34:00,1.78403,1.78403,1.78385,1.78387,15834432.0
2009-07-29 16:35:00,1.78393,1.78421,1.78393,1.78399,3136906.0
2009-07-29 16:36:00,1.78386,1.78386,1.78346,1.78346,4542056.0
2009-07-29 16:37:00,1.78338,1.78338,1.7831,1.7831,7384065.0
2009-07-29 16:38:00,1.78308,1.78332,1.78308,1.78312,12667255.0
2009-07-29 16:39:00,1.7831,1.78315,1.78303,1.78315,33484748.0
2009-07-29 16:40:00,1.78308,1.78308,1.78266,1.78266,4478250.0
2009-07-29 16:41:00,1.78266,1.78274,1.78234,1.7826,15587599.0
2009-07-29 16:42:00,1.78243,1.78285,1.78226,1.78259,55623514.0
2009-07-29 16:43:00,1.78295,1.78298,1.78279,1.78284,2438672.0
2009-07-29 16:44:00,1.78301,1.78343,1.78301,1.78307,16785161.0
2009-07-29 16:45:00,1.78301,1.78347,1.78301,1.78327,13267281.0
2009-07-29 16:46:00,1.7831,1.7831,1.78278,1.78285,6265065.0
2009-07-29 16:47:00,1.78281,1.78295,1.78276,1.78291,8756507.0
2009-07-29 16:48:00,1.78287,1.78287,1.78259,1.78262,4066883.0
2009-07-29 16:49:00,1.7825,1.78262,1.78232,1.78262,10356879.0
2009-07-29 16:50:00,1.78268,1.78283,1.78265,1.78265,4736042.0
2009-07-29 16:51:00,1.7827,1.78281,1.78266,1.78267,2411361.0
2009-07-29 16:52:00,1.78256,1.78256,1.7822,1.78229,8565142.0
2009-07-29 16:53:00,1.78231,1.78259,1.78228,1.78259,5623976.0
2009-07-29 16:54:00,1.78255,1.78255,1.78235,1.78242,2525685.0
2009-07-29 16:55:00,1.7825,1.78277,1.7825,1.78277,8142163.0
2009-07-29 16:56:00,1.78282,1.78291,1.78281,1.78281,29191890.0
2009-07-29 16:57:00,1.78277,1.78283,1.78255,1.78265,18563977.0
2009-07-29 16:58:00,1.78266,1.78283,1.78266,1.78283,3672821.0
2009-07-29 16:59:00,1.78297,1.78363,1.78297,1.78363,7530915.0
2009-07-29 17:00:00,1.78363,1.78385,1.78363,1.78376,5095322.0
2009-07-29 17:01:00,1.78363,1.78363,1.78347,1.78352,11259253.0
2009-07-29 17:02:00,1.78346,1.78361,1.78312,1.78312,1871770.0
2009-07-29 17:03:00,1.78321,1.7835,1.78321,1.7835,6954750.0
2009-07-29 17:04:00,1.78373,1.78391,1.78373,1.78391,7445854.0
2009-07-29 17:05:00,1.78398,1.7845,1.78398,1.7845,5412503.0
2009-07-29 17:06:00,1.78462,1.78462,1.78435,1.78435,20186720.0
2009-07-29 17:07:00,1.78446,1.78476,1.78446,1.78454,13803516.0
2009-07-29 17:08:00,1.78435,1.78435,1.7841,1.7841,8486897.0
2009-07-29 17:09:00,1.78401,1.78406,1.78391,1.78391,19159172.0
2009-07-29 17:10:00,1.7839,1.7839,1.78352,1.78352,3768495.0
2009-07-29 17:11:00,1.78364,1.78364,1.78346,1.78346,5951801.0
2009-07-29 17:12:00,1.78337,1.7834,1.78301,1.78301,9057266.0
2009-07-29 17:13:00,1.7831,1.78346,1.7831,1.78346,6864439.0
2009-07-29 17:14:00,1.78354,1.7837,1.78352,1.7837,3528539.0
2009-07-29 17:15:00,1.78371,1.78391,1.78371,1.78381,14006151.0
2009-07-29 17:16:00,1.78394,1.78505,1.78394,1.78505,60104144.0
2009-07-29 17:17:00,1.7851,1.78531,1.7851,1.78531,2028793.0
2009-07-29 17:18:00,1.78534,1.78547,1.78534,1.78547,5028080.0
2009-07-29 17:19:00,1.7855,1.78571,1.78545,1.78557,5480230.0
2009-07-29 17:20:00,1.78571,1.78595,1.78571,1.78595,2149746.0
2009-07-29 17:21:00,1.78595,1.78624,1.78593,1.78624,12334024.0
2009-07-29 17:22:00,1.78622,1.78683,1.78591,1.78683,2469860.0
2009-07-29 17:23:00,1.78688,1.78729,1.78688,1.78729,11735310.0
2009-07-29 17:24:00,1.78743,1.7877,1.78742,1.7877,5994622.0
2009-07-29 17:25:00,1.78763,1.78763,1.78716,1.78716,4508125.0
2009-07-29 17:26:00,1.7871,1.7871,1.78679,1.78679,18066342.0
2009-07-29 17:27:00,1.78684,1.78706,1.78684,1.78694,7849481.0
2009-07-29 17:28:00,1.7868,1.78682,1.78664,1.78673,116281720.0
2009-07-29 17:29:00,1.78689,1.78712,1.78674,1.78701,9817337.0
2009-07-29 17:30:00,1.78709,1.78729,1.78709,1.78723,2672626.0
2009-07-29 17:31:00,1.78735,1.78758,1.78735,1.78744,7485113.0
2009-07-29 17:32:00,1.78745,1.78785,1.78745,1.78785,15425677.0
2009-07-29 17:33:00,1.78803,1.78803,1.78772,1.78772,5521347.0
2009-07-29 17:34:00,1.78766,1.78766,1.7871,1.7871,12968066.0
2009-07-29 17:35:00,1.78702,1.78702,1.78654,1.78661,6774498.0
2009-07-29 17:36:00,1.78654,1.78658,1.7863,1.78644,5413589.0
2009-07-29 17:37:00,1.78641,1.7868,1.78641,1.78661,18354094.0
2009-07-29 17:38:00,1.78644,1.78668,1.78644,1.78668,3932065.0
2009-07-29 17:39:00,1.78679,1.78696,1.78677,1.78686,49343755.0
2009-07-29 17:40:00,1.78678,1.78702,1.78669,1.78702,4918971.0
2009-07-29 17:41:00,1.787,1.78717,1.78692,1.78717,4130713.0
2009-07-29 17:42:00,1.78709,1.78709,1.7868,1.7868,69915322.0
2009-07-29 17:43:00,1.7868,1.7868,1.78647,1.78647,12527766.0
2009-07-29 17:44:00,1.78647,1.78647,1.78582,1.78582,15314278.0
2009-07-29 17:45:00,1.78573,1.78577,1.78547,1.78577,6151874.0
2009-07-29 17:46:00,1.78596,1.78627,1.78596,1.78627,12351780.0
2009-07-29 17:47:00,1.78633,1.78633,1.78618,1.78618,6693583.0
2009-07-29 17:48:00,1.78628,1.78631,1.78604,1.78604,79056080.0
2009-07-29 17:49:00,1.78587,1.78602,1.78587,1.78593,8412445.0
2009-07-29 17:50:00,1.78593,1.78603,1.78581,1.78588,3903258.0
2009-07-29 17:51:00,1.78565,1.78565,1.78499,1.78499,4205675.0
2009-07-29 17:52:00,1.78452,1.7849,1.78452,1.78461,3213240.0
2009-07-29 17:53:00,1.78473,1.78484,1.78473,1.78477,25604259.0
2009-07-29 17:54:00,1.78472,1.78472,1.78452,1.78469,2932543.0
2009-07-29 17:55:00,1.78471,1.78479,1.78435,1.78435,7978471.0
2009-07-29 17:56:00,1.78439,1.78443,1.7843,1.7843,7270304.0
2009-07-29 17:57:00,1.78429,1.78429,1.78388,1.78388,7393667.0
2009-07-29 17:58:00,1.78398,1.78398,1.78369,1.78369,58692504.0
2009-07-29 17:59:00,1.78348,1.78358,1.78343,1.78343,7893819.0
2009-07-29 18:00:00,1.78339,1.78339,1.78319,1.78319,3705248.0
2009-07-29 18:01:00,1.78309,1.78315,1.78294,1.78294,3458451.0
2009-07-29 18:02:00,1.78278,1.78286,1.78265,1.7827,4696705.0
2009-07-29 18:03:00,1.78265,1.78265,1.78228,1.78228,12041792.0
2009-07-29 18:04:00,1.78238,1.7825,1.78238,1.78242,36132558.0
2009-07-29 18:05:00,1.78232,1.78232,1.78176,1.78176,4617438.0
2009-07-29 18:06:00,1.78158,1.78158,1.78048,1.78084,65678350.0
2009-07-29 18:07:00,1.7809,1.7811,1.78084,1.7811,8848184.0
2009-07-29 18:08:00,1.78119,1.78138,1.78111,1.78134,5056810.0
2009-07-29 18:09:00,1.78132,1.7816,1.78132,1.7816,12721925.0
2009-07-29 18:10:00,1.78145,1.78186,1.78145,1.78184,11134462.0
2009-07-29 18:11:00,1.7819,1.78213,1.78183,1.78213,6315439.0
2009-07-29 18:12:00,1.78211,1.78249,1.78206,1.78249,10950809.0
2009-07-29 18:13:00,1.7824,1.78265,1.7824,1.78265,3326267.0
2009-07-29 18:14:00,1.78273,1.78323,1.78273,1.78323,134749080.0
2009-07-29 18:15:00,1.78322,1.78332,1.78318,1.78332,6644860.0
2009-07-29 18:16:00,1.78339,1.78363,1.78337,1.78363,21522826.0
2009-07-29 18:17:00,1.78376,1.78389,1.78325,1.78325,4233238.0
2009-07-29 18:18:00,1.78348,1.78378,1.78348,1.78374,15384846.0
2009-07-29 18:19:00,1.78385,1.78404,1.78385,1.78404,8029197.0
2009-07-29 18:20:00,1.78412,1.78434,1.78412,1.78434,4198958.0
2009-07-29 18:21:00,1.78433,1.78449,1.78431,1.78447,3882451.0
2009-07-29 18:22:00,1.7846,1.78475,1.78448,1.78473,4038098.0
2009-07-29 18:23:00,1.78476,1.78502,1.78476,1.78502,7112457.0
2009-07-29 18:24:00,1.78505,1.78524,1.78496,1.78517,10901284.0
2009-07-29 18:25:00,1.7853,1.78547,1.7853,1.78543,3674649.0
2009-07-29 18:26:00,1.78554,1.78591,1.78554,1.78585,32263407.0
2009-07-29 18:27:00,1.78585,1.78585,1.78555,1.78555,4680391.0
2009-07-29 18:28:00,1.78559,1.78594,1.78554,1.78594,7879679.0
2009-07-29 18:29:00,1.78598,1.78613,1.78594,1.78608,10855942.0
2009-07-29 18:30:00,1.7863,1.78631,1.78615,1.78625,92555520.0
2009-07-29 18:31:00,1.78627,1.7864,1.78622,1.78622,5269352.0
2009-07-29 18:32:00,1.78624,1.78629,1.78622,1.78628,65005800.0
2009-07-29 18:33:00,1.78638,1.78692,1.78638,1.78692,4718371.0
2009-07-29 18:34:00,1.787,1.78714,1.78698,1.78714,4818849.0
2009-07-29 18:35:00,1.78721,1.78742,1.78714,1.7874,9230834.0
2009-07-29 18:36:00,1.78742,1.78774,1.78739,1.78754,5752749.0
2009-07-29 18:37:00,1.78759,1.78763,1.78744,1.78761,18685485.0
2009-07-29 18:38:00,1.78785,1.78804,1.78785,1.78793,2077853.0
2009-07-29 18:39:00,1.78788,1.78794,1.78785,1.78785,7031045.0
2009-07-29 18:40:00,1.78778,1.78778,1.78766,1.78766,7454773.0
2009-07-29 18:41:00,1.78759,1.78759,1.78739,1.78739,5499707.0
2009-07-29 18:42:00,1.78733,1.78738,1.78717,1.78738,2778641.0
2009-07-29 18:43:00,1.78738,1.78746,1.78725,1.78732,7423333.0
2009-07-29 18:44:00,1.78758,1.78769,1.78757,1.78769,123759246.0
2009-07-29 18:45:00,1.78775,1.78785,1.78741,1.78785,3566751.0
2009-07-29 18:46:00,1.78778,1.78788,1.78765,1.78765,4607490.0
2009-07-29 18:47:00,1.78762,1.78762,1.78747,1.78756,6524282.0
2009-07-29 18:48:00,1.78752,1.78752,1.78729,1.78729,1908797.0
2009-07-29 18:49:00,1.78732,1.78746,1.78722,1.78746,4513874.0
2009-07-29 18:50:00,1.78733,1.78733,1.78707,1.78708,8984349.0
2009-07-29 18:51:00,1.78723,1.78725,1.78715,1.78716,6368591.0
2009-07-29 18:52:00,1.78708,1.78708,1.78663,1.78696,21085855.0
2009-07-29 18:53:00,1.787,1.78719,1.78697,1.78719,3899006.0
2009-07-29 18:54:00,1.78723,1.78778,1.78723,1.78778,4322687.0
2009-07-29 18:55:00,1.78774,1.78802,1.78774,1.78802,7421404.0
2009-07-29 18:56:00,1.78809,1.78809,1.78781,1.78781,25948436.0
2009-07-29 18:57:00,1.78776,1.78776,1.78726,1.78726,5696562.0
2009-07-29 18:58:00,1.78717,1.78717,1.78685,1.78687,38756220.0
2009-07-29 18:59:00,1.78682,1.78692,1.78681,1.78691,26897047.0
2009-07-29 19:00:00,1.78689,1.78696,1.78683,1.78696,8309039.0
2009-07-29 19:01:00,1.78705,1.78717,1.78697,1.78697,5441094.0
2009-07-29 19:02:00,1.78682,1.78695,1.78651,1.78651,126452298.0
2009-07-29 19:03:00,1.78659,1.78694,1.78659,1.78694,27782843.0
2009-07-29 19:04:00,1.78697,1.78697,1.78617,1.78617,6988321.0
2009-07-29 19:05:00,1.7862,1.7862,1.78589,1.78589,10869094.0
2009-07-29 19:06:00,1.78598,1.78621,1.78598,1.78616,13697786.0
2009-07-29 19:07:00,1.7861,1.78621,1.78605,1.78609,11052475.0
2009-07-29 19:08:00,1.78614,1.78637,1.78608,1.78637,12438370.0
2009-07-29 19:09:00,1.78629,1.78636,1.78609,1.78636,5387239.0
2009-07-29 19:10:00,1.78652,1.78656,1.7865,1.78656,10417376.0
2009-07-29 19:11:00,1.78652,1.78652,1.78629,1.78629,2387398.0
2009-07-29 19:12:00,1.78625,1.78636,1.78619,1.7863,50133168.0
2009-07-29 19:13:00,1.78651,1.78678,1.78651,1.78678,7751132.0
2009-07-29 19:14:00,1.78667,1.78708,1.78667,1.78708,10033235.0
2009-07-29 19:15:00,1.78708,1.78734,1.78708,1.78734,5232658.0
2009-07-29 19:16:00,1.78739,1.78739,1.78712,1.78732,14602061.0
2009-07-29 19:17:00,1.78715,1.78721,1.78655,1.78655,5262753.0
2009-07-29 19:18:00,1.78648,1.78648,1.78613,1.78613,3100635.0
2009-07-29 19:19:00,1.78603,1.78618,1.78603,1.78612,9461360.0
2009-07-29 19:20:00,1.78632,1.78659,1.78632,1.78649,4719270.0
2009-07-29 19:21:00,1.78645,1.78666,1.78641,1.78644,3204954.0
2009-07-29 19:22:00,1.78641,1.78689,1.78641,1.78689,9262559.0
2009-07-29 19:23:00,1.78701,1.78731,1.78701,1.78726,6437607.0
2009-07-29 19:24:00,1.78724,1.78733,1.78722,1.78722,5822342.0
2009-07-29 19:25:00,1.78729,1.78733,1.78712,1.78712,8852208.0
2009-07-29 19:26:00,1.78703,1.78722,1.78703,1.78717,6274860.0
2009-07-29 19:27:00,1.78721,1.78723,1.78697,1.78697,6456436.0
2009-07-29 19:28:00,1.78693,1.787,1.7869,1.787,18518193.0
2009-07-29 19:29:00,1.78692,1.78692,1.78672,1.78673,9146694.0
2009-07-29 19:30:00,1.787,1.78735,1.787,1.78735,8079526.0
2009-07-29 19:31:00,1.78717,1.78717,1.78676,1.78676,4795325.0
2009-07-29 19:32:00,1.78669,1.78673,1.78648,1.78662,6745152.0
2009-07-29 19:33:00,1.78656,1.78664,1.78642,1.78642,5388920.0
2009-07-29 19:34:00,1.78626,1.78626,1.78602,1.78602,7164455.0
2009-07-29 19:35:00,1.78602,1.78602,1.78558,1.78558,3675286.0
2009-07-29 19:36:00,1.78511,1.7855,1.78511,1.78544,13280019.0
2009-07-29 19:37:00,1.78542,1.78542,1.78515,1.78521,7813154.0
2009-07-29 19:38:00,1.78535,1.78568,1.78535,1.78542,7088403.0
2009-07-29 19:39:00,1.78531,1.78531,1.78499,1.78499,6204265.0
2009-07-29 19:40:00,1.78495,1.78511,1.78492,1.78493,51456256.0
2009-07-29 19:41:00,1.78495,1.78498,1.78492,1.78497,29989857.0
2009-07-29 19:42:00,1.78485,1.78485,1.78454,1.78468,5426714.0
2009-07-29 19:43:00,1.7848,1.78492,1.7848,1.7848,26093963.0
2009-07-29 19:44:00,1.78472,1.78473,1.7846,1.7846,5048389.0
2009-07-29 19:45:00,1.78458,1.78502,1.78441,1.78502,5910298.0
2009-07-29 19:46:00,1.78518,1.78532,1.78518,1.78532,28581168.0
2009-07-29 19:47:00,1.78527,1.78529,1.78509,1.78509,12058661.0
2009-07-29 19:48:00,1.78493,1.78511,1.78493,1.78498,2601649.0
2009-07-29 19:49:00,1.78499,1.78503,1.78481,1.78481,7031652.0
2009-07-29 19:50:00,1.78495,1.78557,1.78495,1.78539,6030819.0
2009-07-29 19:51:00,1.78537,1.78558,1.78537,1.78542,7740763.0
2009-07-29 19:52:00,1.7854,1.7854,1.7848,1.7848,11565939.0
2009-07-29 19:53:00,1.78481,1.78506,1.7846,1.7849,7992107.0
2009-07-29 19:54:00,1.785,1.785,1.78445,1.78487,7782248.0
2009-07-29 19:55:00,1.78499,1.78564,1.78499,1.78564,8598904.0
2009-07-29 19:56:00,1.78569,1.78569,1.78516,1.78516,4032602.0
2009-07-29 19:57:00,1.785,1.78501,1.78473,1.78501,15114344.0
2009-07-29 19:58:00,1.7851,1.78517,1.78506,1.78514,23801750.0
2009-07-29 19:59:00,1.78506,1.7852,1.78485,1.78485,8695561.0
2009-07-29 20:00:00,1.78499,1.78526,1.78482,1.78526,11516291.0
2009-07-29 20:01:00,1.7853,1.7853,1.78501,1.78501,9881232.0
2009-07-29 20:02:00,1.78493,1.78493,1.7846,1.7846,8908266.0
2009-07-29 20:03:00,1.7846,1.78491,1.7846,1.78491,15608523.0
2009-07-29 20:04:00,1.78495,1.78495,1.78481,1.78491,9871329.0
2009-07-29 20:05:00,1.78493,1.78524,1.78493,1.78524,14626711.0
2009-07-29 20:06:00,1.78521,1.78557,1.78521,1.78557,9660679.0
2009-07-29 20:07:00,1.78557,1.78577,1.78557,1.78575,5741623.0
2009-07-29 20:08:00,1.78583,1.78595,1.78578,1.78584,87068350.0
2009-07-29 20:09:00,1.78576,1.78583,1.78566,1.78579,15467790.0
2009-07-29 20:10:00,1.78583,1.78608,1.78583,1.78605,46867100.0
2009-07-29 20:11:00,1.78589,1.7859,1.78577,1.78577,7584222.0
2009-07-29 20:12:00,1.78566,1.78581,1.78566,1.78566,7679765.0
2009-07-29 20:13:00,1.78559,1.78559,1.78521,1.78521,3920825.0
2009-07-29 20:14:00,1.78521,1.78525,1.78517,1.78518,2904487.0
2009-07-29 20:15:00,1.78533,1.78553,1.78533,1.78544,6869911.0
2009-07-29 20:16:00,1.78532,1.78532,1.78506,1.78506,6399694.0
2009-07-29 20:17:00,1.78503,1.78503,1.78475,1.78475,5280126.0
2009-07-29 20:18:00,1.78456,1.78474,1.7845,1.78474,6376116.0
2009-07-29 20:19:00,1.78469,1.78469,1.78426,1.78426,7361807.0
2009-07-29 20:20:00,1.78426,1.78465,1.78426,1.78465,3377426.0
2009-07-29 20:21:00,1.78474,1.78503,1.78474,1.78503,10348194.0
2009-07-29 20:22:00,1.7851,1.78522,1.78491,1.78522,11180000.0
2009-07-29 20:23:00,1.78528,1.78543,1.78528,1.78536,7715449.0
2009-07-29 20:24:00,1.78525,1.78581,1.78525,1.78561,13766820.0
2009-07-29 20:25:00,1.78551,1.78558,1.78528,1.78558,8660654.0
2009-07-29 20:26:00,1.78561,1.78578,1.78561,1.78569,38182400.0
2009-07-29 20:27:00,1.78556,1.78556,1.78524,1.78524,12404717.0
2009-07-29 20:28:00,1.78509,1.78509,1.78482,1.78504,9493320.0
2009-07-29 20:29:00,1.78486,1.78502,1.78484,1.78502,6361324.0
2009-07-29 20:30:00,1.78506,1.78538,1.78504,1.78538,5072932.0
2009-07-29 20:31:00,1.78545,1.78561,1.78535,1.78559,4955220.0
2009-07-29 20:32:00,1.78556,1.78556,1.78537,1.78537,2612745.0
2009-07-29 20:33:00,1.78547,1.78549,1.78539,1.78549,10074555.0
2009-07-29 20:34:00,1.78552,1.78553,1.78541,1.78541,7776460.0
2009-07-29 20:35:00,1.78553,1.78564,1.78553,1.78557,4985128.0
2009-07-29 20:36:00,1.78562,1.78569,1.78559,1.78569,5119261.0
2009-07-29 20:37:00,1.78572,1.78584,1.78564,1.78584,8847460.0
2009-07-29 20:38:00,1.78585,1.78589,1.7858,1.78582,57869864.0
2009-07-29 20:39:00,1.78573,1.78584,1.78562,1.78562,26676715.0
2009-07-29 20:40:00,1.78562,1.78562,1.78546,1.78557,4381938.0
2009-07-29 20:41:00,1.78542,1.78575,1.78542,1.78575,9344050.0
2009-07-29 20:42:00,1.78586,1.78604,1.78586,1.78604,99875761.0
2009-07-29 20:43:00,1.78618,1.78631,1.78618,1.78631,14648215.0
2009-07-29 20:44:00,1.7863,1.78645,1.7863,1.78645,5092533.0
2009-07-29 20:45:00,1.78655,1.78679,1.78655,1.78661,3391488.0
2009-07-29 20:46:00,1.78654,1.78667,1.78651,1.78652,85975240.0
2009-07-29 20:47:00,1.78645,1.78659,1.78645,1.78658,13942485.0
2009-07-29 20:48:00,1.78658,1.78658,1.78641,1.78641,7117064.0
2009-07-29 20:49:00,1.78628,1.78628,1.78575,1.78575,12007186.0
2009-07-29 20:50:00,1.78563,1.78578,1.78542,1.78578,4633232.0
2009-07-29 20:51:00,1.78577,1.78577,1.78541,1.78541,12812466.0
2009-07-29 20:52:00,1.78548,1.78562,1.78537,1.78559,7881304.0
2009-07-29 20:53:00,1.78553,1.78553,1.78379,1.78518,5983272.0
2009-07-29 20:54:00,1.78528,1.78528,1.78507,1.78508,12472893.0
2009-07-29 20:55:00,1.78508,1.78508,1.7849,1.78494,7959758.0
2009-07-29 20:56:00,1.78502,1.78509,1.78499,1.78503,4933854.0
2009-07-29 20:57:00,1.78509,1.78517,1.78509,1.78512,6048965.0
2009-07-29 20:58:00,1.78507,1.78507,1.78497,1.78505,6342028.0
2009-07-29 20:59:00,1.78507,1.78528,1.78507,1.78521,8639089.0
2009-07-29 21:00:00,1.78511,1.78511,1.78488,1.78493,7972350.0
2009-07-29 21:01:00,1.7849,1.78501,1.78483,1.78483,5485435.0
2009-07-29 21:02:00,1.78483,1.785,1.78472,1.785,11455183.0
2009-07-29 21:03:00,1.78495,1.78495,1.78472,1.78482,6993395.0
2009-07-29 21:04:00,1.78487,1.78487,1.78461,1.78461,4368302.0
2009-07-29 21:05:00,1.7846,1.78478,1.7846,1.78478,11189555.0
2009-07-29 21:06:00,1.78481,1.78481,1.78452,1.78452,139205562.0
2009-07-29 21:07:00,1.78453,1.78464,1.78443,1.78463,7656612.0
2009-07-29 21:08:00,1.78456,1.78487,1.78456,1.78487,9917244.0
2009-07-29 21:09:00,1.78498,1.78514,1.78498,1.78505,8874000.0
2009-07-29 21:10:00,1.78491,1.78491,1.78456,1.78456,4233492.0
2009-07-29 21:11:00,1.78462,1.78489,1.78455,1.78489,5756454.0
2009-07-29 21:12:00,1.78506,1.78525,1.78506,1.78507,9422326.0
2009-07-29 21:13:00,1.78502,1.78531,1.78501,1.78531,5872920.0
2009-07-29 21:14:00,1.78545,1.78577,1.78545,1.78577,28043299.0
2009-07-29 21:15:00,1.78576,1.78586,1.78567,1.78586,5917207.0
2009-07-29 21:16:00,1.78581,1.78594,1.78538,1.78538,9895133.0
2009-07-29 21:17:00,1.78526,1.78536,1.78517,1.78532,9235000.0
2009-07-29 21:18:00,1.78533,1.78533,1.78525,1.78532,8363987.0
2009-07-29 21:19:00,1.78521,1.78536,1.78517,1.78519,6125709.0
2009-07-29 21:20:00,1.78523,1.78542,1.78509,1.78542,14759238.0
2009-07-29 21:21:00,1.78543,1.78548,1.78539,1.78539,4853146.0
2009-07-29 21:22:00,1.78532,1.78532,1.78512,1.78526,12744854.0
2009-07-29 21:23:00,1.78535,1.78559,1.78504,1.78559,8762145.0
2009-07-29 21:24:00,1.78561,1.78561,1.78541,1.78545,4495478.0
2009-07-29 21:25:00,1.78552,1.78572,1.78552,1.78553,10948852.0
2009-07-29 21:26:00,1.78546,1.78558,1.78518,1.78558,59141793.0
2009-07-29 21:27:00,1.78563,1.7858,1.78556,1.7858,6463454.0
2009-07-29 21:28:00,1.78577,1.78577,1.78554,1.78564,6517658.0
2009-07-29 21:29:00,1.7857,1.78583,1.78557,1.78583,7449388.0
2009-07-29 21:30:00,1.78582,1.78611,1.78578,1.78611,5706655.0
2009-07-29 21:31:00,1.7861,1.78614,1.78589,1.78598,17227819.0
2009-07-29 21:32:00,1.78594,1.78594,1.78583,1.78583,9991069.0
2009-07-29 21:33:00,1.78582,1.78584,1.78544,1.78561,4892896.0
2009-07-29 21:34:00,1.78551,1.78568,1.78505,1.78568,7177143.0
2009-07-29 21:35:00,1.78579,1.78596,1.78575,1.78596,6478079.0
2009-07-29 21:36:00,1.78599,1.78606,1.78586,1.78606,11587590.0
2009-07-29 21:37:00,1.78601,1.78601,1.78565,1.78589,7362089.0
2009-07-29 21:38:00,1.78588,1.78596,1.78584,1.78584,5991899.0
2009-07-29 21:39:00,1.78573,1.78573,1.78534,1.78536,5475034.0
2009-07-29 21:40:00,1.78521,1.7853,1.78482,1.78482,13323026.0
2009-07-29 21:41:00,1.78493,1.78493,1.78476,1.78476,4239164.0
2009-07-29 21:42:00,1.78485,1.78485,1.78451,1.78463,22092758.0
2009-07-29 21:43:00,1.78469,1.78502,1.78469,1.78498,7688761.0
2009-07-29 21:44:00,1.78517,1.78542,1.78512,1.78542,3719025.0
2009-07-29 21:45:00,1.78535,1.78535,1.78506,1.78506,7316670.0
2009-07-29 21:46:00,1.78509,1.78512,1.78479,1.78512,5610530.0
2009-07-29 21:47:00,1.78534,1.78553,1.78534,1.78544,1970814.0
2009-07-29 21:48:00,1.7853,1.7853,1.7849,1.78499,9442293.0
2009-07-29 21:49:00,1.78506,1.78506,1.7849,1.78496,8722642.0
2009-07-29 21:50:00,1.78506,1.78535,1.78506,1.7852,5328755.0
2009-07-29 21:51:00,1.78507,1.78507,1.78491,1.78491,13673197.0
2009-07-29 21:52:00,1.7848,1.7848,1.78451,1.78451,7965958.0
2009-07-29 21:53:00,1.78454,1.78493,1.78445,1.78482,10377825.0
2009-07-29 21:54:00,1.7849,1.78552,1.7849,1.78543,11264887.0
2009-07-29 21:55:00,1.78531,1.78531,1.78497,1.78503,10911248.0
2009-07-29 21:56:00,1.78507,1.78541,1.78507,1.78541,27821904.0
2009-07-29 21:57:00,1.78544,1.78566,1.78536,1.78536,1973403.0
2009-07-29 21:58:00,1.78529,1.78553,1.78529,1.78548,8521704.0
2009-07-29 21:59:00,1.78558,1.78558,1.7852,1.7852,3288493.0
2009-07-29 22:00:00,1.78512,1.78512,1.78464,1.78468,11250407.0
2009-07-29 22:01:00,1.78478,1.785,1.78473,1.78473,10418649.0
2009-07-29 22:02:00,1.78472,1.78472,1.78452,1.78452,6733587.0
2009-07-29 22:03:00,1.78454,1.78454,1.7843,1.7843,11957271.0
2009-07-29 22:04:00,1.78415,1.78424,1.78409,1.78409,5585760.0
2009-07-29 22:05:00,1.78406,1.78406,1.78379,1.7838,10261718.0
2009-07-29 22:06:00,1.78377,1.78377,1.78356,1.78359,5552922.0
2009-07-29 22:07:00,1.78353,1.78353,1.78314,1.78315,13025104.0
2009-07-29 22:08:00,1.78315,1.78319,1.78303,1.78316,25735120.0
2009-07-29 22:09:00,1.78325,1.78345,1.78325,1.78345,11554998.0
2009-07-29 22:10:00,1.78343,1.78343,1.78316,1.78316,7985469.0
2009-07-29 22:11:00,1.78299,1.78299,1.78262,1.78275,5538872.0
2009-07-29 22:12:00,1.78278,1.78325,1.78278,1.78323,24222790.0
2009-07-29 22:13:00,1.78317,1.78317,1.78292,1.78292,13126246.0
2009-07-29 22:14:00,1.78296,1.78297,1.78283,1.78283,2433233.0
2009-07-29 22:15:00,1.78255,1.78255,1.78236,1.78243,6091369.0
2009-07-29 22:16:00,1.78224,1.78224,1.78174,1.78174,10326015.0
2009-07-29 22:17:00,1.78173,1.78204,1.78173,1.78204,6261273.0
2009-07-29 22:18:00,1.78208,1.78223,1.78208,1.78223,5689782.0
2009-07-29 22:19:00,1.78212,1.7823,1.78193,1.78193,16883047.0
2009-07-29 22:20:00,1.78186,1.7819,1.78173,1.7819,6652676.0
2009-07-29 22:21:00,1.78196,1.78213,1.78196,1.78212,8774067.0
2009-07-29 22:22:00,1.78211,1.78211,1.78189,1.78189,25198380.0
2009-07-29 22:23:00,1.78184,1.78187,1.78165,1.78184,12724627.0
2009-07-29 22:24:00,1.78183,1.78205,1.78183,1.78197,8025902.0
2009-07-29 22:25:00,1.78194,1.78205,1.78192,1.78203,4809040.0
2009-07-29 22:26:00,1.78209,1.78218,1.78209,1.78218,10461457.0
2009-07-29 22:27:00,1.78213,1.78239,1.78213,1.78239,5468689.0
2009-07-29 22:28:00,1.78241,1.78241,1.78211,1.7823,6852947.0
2009-07-29 22:29:00,1.78243,1.78251,1.78234,1.78251,6815953.0
2009-07-29 22:30:00,1.78256,1.78286,1.78256,1.78286,6014678.0
2009-07-29 22:31:00,1.78289,1.78302,1.78246,1.78246,18038647.0
2009-07-29 22:32:00,1.78239,1.78257,1.78236,1.78236,5340716.0
2009-07-29 22:33:00,1.78218,1.78239,1.78206,1.78232,9210084.0
2009-07-29 22:34:00,1.78237,1.78251,1.78237,1.78251,18285848.0
2009-07-29 22:35:00,1.78248,1.78263,1.78242,1.78242,15787259.0
2009-07-29 22:36:00,1.78242,1.78242,1.78187,1.78203,7604589.0
2009-07-29 22:37:00,1.7819,1.7819,1.7817,1.78189,6765164.0
2009-07-29 22:38:00,1.78187,1.78189,1.78164,1.78164,4792358.0
2009-07-29 22:39:00,1.78162,1.78172,1.7815,1.7815,10778583.0
2009-07-29 22:40:00,1.78158,1.78168,1.78151,1.78167,10868929.0
2009-07-29 22:41:00,1.78148,1.78175,1.78142,1.78142,19293899.0
2009-07-29 22:42:00,1.78139,1.78162,1.78126,1.78162,6789380.0
2009-07-29 22:43:00,1.78163,1.78163,1.78121,1.78121,10202787.0
2009-07-29 22:44:00,1.78099,1.78204,1.78099,1.78204,13957384.0
2009-07-29 22:45:00,1.78211,1.78216,1.78199,1.78216,3472050.0
2009-07-29 22:46:00,1.78236,1.7827,1.78236,1.78261,7102600.0
2009-07-29 22:47:00,1.78257,1.78257,1.7822,1.7822,4711832.0
2009-07-29 22:48:00,1.78212,1.78233,1.78207,1.78226,4270171.0
2009-07-29 22:49:00,1.78214,1.78214,1.78187,1.78195,6311432.0
2009-07-29 22:50:00,1.78197,1.78201,1.78173,1.78173,18316487.0
2009-07-29 22:51:00,1.78166,1.78179,1.7816,1.78162,10820722.0
2009-07-29 22:52:00,1.78184,1.78218,1.78183,1.78218,11086359.0
2009-07-29 22:53:00,1.78221,1.78239,1.78215,1.78239,4832649.0
2009-07-29 22:54:00,1.7823,1.78241,1.78096,1.78241,4148459.0
2009-07-29 22:55:00,1.78251,1.78257,1.78239,1.78248,6054081.0
2009-07-29 22:56:00,1.78235,1.78238,1.78216,1.78238,5827808.0
2009-07-29 22:57:00,1.78249,1.78254,1.78231,1.78248,13100946.0
2009-07-29 22:58:00,1.78235,1.78235,1.78189,1.78189,7458438.0
2009-07-29 22:59:00,1.78187,1.78237,1.78161,1.78237,7128132.0
2009-07-29 23:00:00,1.78244,1.78244,1.78184,1.78184,14369141.0
2009-07-29 23:01:00,1.78198,1.78198,1.78162,1.78194,4830651.0
2009-07-29 23:02:00,1.78186,1.78186,1.7816,1.78181,8622172.0
2009-07-29 23:03:00,1.78193,1.78203,1.7819,1.782,13641904.0
2009-07-29 23:04:00,1.78208,1.78255,1.78208,1.78225,12464238.0
2009-07-29 23:05:00,1.7824,1.78263,1.78229,1.78229,9961488.0
2009-07-29 23:06:00,1.78247,1.78268,1.78231,1.78231,7214873.0
2009-07-29 23:07:00,1.78272,1.7829,1.78265,1.78288,11588886.0
2009-07-29 23:08:00,1.78295,1.78316,1.78295,1.78316,8964008.0
2009-07-29 23:09:00,1.78314,1.78341,1.78313,1.78341,9961053.0
2009-07-29 23:10:00,1.78346,1.78365,1.78346,1.78358,4813579.0
2009-07-29 23:11:00,1.78363,1.78389,1.78363,1.78389,9090727.0
2009-07-29 23:12:00,1.78351,1.78413,1.78351,1.78413,7026287.0
2009-07-29 23:13:00,1.78416,1.78439,1.78406,1.78438,5335681.0
2009-07-29 23:14:00,1.78442,1.78458,1.78442,1.78458,12376105.0
2009-07-29 23:15:00,1.78464,1.78487,1.78464,1.78487,6210945.0
2009-07-29 23:16:00,1.78488,1.78505,1.78481,1.78481,6655889.0
2009-07-29 23:17:00,1.78466,1.78507,1.78466,1.78507,7594446.0
2009-07-29 23:18:00,1.78512,1.78512,1.78473,1.78473,8027356.0
2009-07-29 23:19:00,1.78482,1.78497,1.78467,1.78483,3771349.0
2009-07-29 23:20:00,1.78488,1.78488,1.78463,1.78463,3937289.0
2009-07-29 23:21:00,1.7846,1.78467,1.78422,1.78422,12163989.0
2009-07-29 23:22:00,1.78415,1.78435,1.78415,1.78417,30896635.0
2009-07-29 23:23:00,1.78409,1.78409,1.78389,1.78401,8505740.0
2009-07-29 23:24:00,1.78401,1.78402,1.78399,1.78401,5529632.0
2009-07-29 23:25:00,1.7839,1.7839,1.78361,1.78361,8551158.0
2009-07-29 23:26:00,1.78365,1.78393,1.78365,1.78393,12379709.0
2009-07-29 23:27:00,1.78393,1.78423,1.78391,1.78423,7629634.0
2009-07-29 23:28:00,1.78429,1.78448,1.78429,1.78448,9365534.0
2009-07-29 23:29:00,1.78454,1.78467,1.78453,1.78467,11938118.0
2009-07-29 23:30:00,1.78467,1.7848,1.78461,1.78476,10020144.0
2009-07-29 23:31:00,1.78482,1.78488,1.78467,1.78488,6972101.0
2009-07-29 23:32:00,1.78489,1.78493,1.78488,1.78488,9234600.0
2009-07-29 23:33:00,1.78478,1.78478,1.78453,1.78453,3654180.0
2009-07-29 23:35:00,1.78447,1.78451,1.78438,1.78451,6442983.0
2009-07-29 23:36:00,1.78454,1.78454,1.78445,1.78445,6322770.0
2009-07-29 23:37:00,1.78441,1.78446,1.78425,1.78429,7147109.0
2009-07-29 23:38:00,1.78428,1.78428,1.78379,1.78379,9817282.0
2009-07-29 23:39:00,1.78386,1.78403,1.78346,1.78403,4819781.0
2009-07-29 23:40:00,1.78411,1.78429,1.78411,1.78429,5800080.0
2009-07-29 23:41:00,1.7844,1.78458,1.7844,1.78458,4535887.0
2009-07-29 23:42:00,1.78461,1.78461,1.78419,1.7845,5117639.0
2009-07-29 23:43:00,1.78443,1.78447,1.78426,1.78444,7642287.0
2009-07-29 23:44:00,1.78453,1.7846,1.7843,1.7843,10780805.0
2009-07-29 23:45:00,1.78412,1.7842,1.78399,1.78416,3579791.0
2009-07-29 23:46:00,1.78422,1.78469,1.78422,1.78469,5779711.0
2009-07-29 23:47:00,1.78466,1.7848,1.78466,1.78468,3756446.0
2009-07-29 23:48:00,1.78464,1.78464,1.78449,1.78449,10869705.0
2009-07-29 23:49:00,1.78442,1.78444,1.78429,1.78436,3716549.0
2009-07-29 23:50:00,1.78453,1.78472,1.78449,1.78449,5485737.0
2009-07-29 23:51:00,1.78457,1.78471,1.78447,1.78471,12569474.0
2009-07-29 23:52:00,1.78467,1.78473,1.78458,1.78473,16660128.0
2009-07-29 23:53:00,1.78471,1.78519,1.78471,1.78519,7609981.0
2009-07-29 23:54:00,1.78517,1.78526,1.78517,1.78522,2250558.0
2009-07-29 23:55:00,1.78518,1.78524,1.78509,1.78524,6770914.0
2009-07-29 23:56:00,1.78521,1.78525,1.78519,1.78525,4422956.0
2009-07-29 23:57:00,1.78518,1.78518,1.78486,1.78486,5778465.0
2009-07-29 23:58:00,1.78502,1.78502,1.78484,1.78492,1742875.0
2009-07-29 23:59:00,1.78491,1.78497,1.78484,1.78484,5978671.0
2009-07-30 00:00:00,1.78469,1.78469,1.78428,1.78428,5715863.0
2009-07-30 00:01:00,1.78425,1.78425,1.78404,1.78404,7753360.0
2009-07-30 00:02:00,1.78391,1.78391,1.7835,1.78356,29343720.0
2009-07-30 00:03:00,1.78364,1.78366,1.78349,1.78349,7340019.0
2009-07-30 00:04:00,1.78343,1.78343,1.78322,1.78326,5169962.0
2009-07-30 00:05:00,1.78333,1.78355,1.78325,1.78355,9939246.0
2009-07-30 00:06:00,1.78352,1.78381,1.78343,1.78381,3751058.0
2009-07-30 00:07:00,1.78374,1.78384,1.78348,1.78348,1011043.0
2009-07-30 00:08:00,1.78313,1.7834,1.78312,1.78312,13355947.0
2009-07-30 00:09:00,1.78316,1.78321,1.78314,1.78317,6240849.0
2009-07-30 00:10:00,1.78306,1.7831,1.78292,1.78292,6223826.0
2009-07-30 00:11:00,1.78307,1.78317,1.78294,1.78308,3579817.0
2009-07-30 00:12:00,1.78314,1.78339,1.78314,1.78322,2920510.0
2009-07-30 00:13:00,1.78321,1.78329,1.78283,1.78283,4646356.0
2009-07-30 00:14:00,1.78311,1.78311,1.78285,1.78285,3729469.0
2009-07-30 00:15:00,1.78261,1.78286,1.78233,1.78286,3578085.0
2009-07-30 00:16:00,1.78282,1.78285,1.78275,1.78282,8972946.0
2009-07-30 00:17:00,1.78284,1.78284,1.78268,1.7827,14656986.0
2009-07-30 00:18:00,1.78261,1.7828,1.7826,1.78263,16127815.0
2009-07-30 00:19:00,1.78264,1.7829,1.78257,1.7829,4298955.0
2009-07-30 00:20:00,1.78283,1.78283,1.78261,1.78267,7246463.0
2009-07-30 00:21:00,1.78259,1.78259,1.78243,1.78243,26353256.0
2009-07-30 00:22:00,1.7825,1.78259,1.78234,1.78255,8101457.0
2009-07-30 00:23:00,1.78254,1.78268,1.78242,1.78268,8315178.0
2009-07-30 00:24:00,1.78263,1.78263,1.78217,1.78217,5822586.0
2009-07-30 00:25:00,1.78218,1.78265,1.78218,1.78265,6637807.0
2009-07-30 00:26:00,1.78252,1.78252,1.78226,1.78232,22309370.0
2009-07-30 00:27:00,1.7824,1.78256,1.78234,1.78256,9869902.0
2009-07-30 00:28:00,1.78244,1.78259,1.7822,1.78251,5841091.0
2009-07-30 00:29:00,1.78252,1.78252,1.78234,1.7825,5874055.0
2009-07-30 00:30:00,1.78257,1.78259,1.78245,1.78251,6991237.0
2009-07-30 00:31:00,1.78251,1.78258,1.7824,1.78245,12618520.0
2009-07-30 00:32:00,1.78225,1.78231,1.78209,1.78221,8655614.0
2009-07-30 00:33:00,1.78214,1.78214,1.78183,1.78203,12335444.0
2009-07-30 00:34:00,1.78201,1.78231,1.78193,1.78231,3351846.0
2009-07-30 00:35:00,1.78232,1.78237,1.78227,1.78227,4376975.0
2009-07-30 00:36:00,1.7822,1.7822,1.78212,1.78216,7175367.0
2009-07-30 00:37:00,1.78238,1.78256,1.78238,1.78256,4893824.0
2009-07-30 00:38:00,1.78257,1.78266,1.78248,1.78266,4401591.0
2009-07-30 00:39:00,1.7827,1.78277,1.78253,1.78253,13322740.0
2009-07-30 00:40:00,1.78252,1.78262,1.7824,1.7824,4196093.0
2009-07-30 00:41:00,1.78245,1.78249,1.78238,1.78249,4930907.0
2009-07-30 00:42:00,1.7826,1.78283,1.7826,1.78272,7429679.0
2009-07-30 00:43:00,1.78278,1.78278,1.78257,1.78272,3555958.0
2009-07-30 00:44:00,1.78266,1.78266,1.78237,1.78253,10555868.0
2009-07-30 00:45:00,1.78266,1.78275,1.78266,1.78275,5679311.0
2009-07-30 00:46:00,1.78263,1.78288,1.78263,1.78281,4296143.0
2009-07-30 00:47:00,1.78273,1.78297,1.78248,1.78297,10368108.0
2009-07-30 00:48:00,1.7829,1.78309,1.78288,1.78299,10948717.0
2009-07-30 00:49:00,1.78291,1.78291,1.7828,1.7829,4998863.0
2009-07-30 00:50:00,1.78287,1.78287,1.78269,1.7827,16057521.0
2009-07-30 00:51:00,1.78266,1.78282,1.78266,1.78282,10868908.0
2009-07-30 00:52:00,1.7826,1.7826,1.78236,1.78236,5224813.0
2009-07-30 00:53:00,1.78244,1.78262,1.78239,1.78261,5252948.0
2009-07-30 00:54:00,1.78273,1.78307,1.78273,1.78298,12727124.0
2009-07-30 00:55:00,1.78309,1.7831,1.7829,1.783,8090678.0
2009-07-30 00:56:00,1.78283,1.78283,1.78259,1.78264,6470325.0
2009-07-30 00:57:00,1.78265,1.78265,1.7825,1.78251,6091196.0
2009-07-30 00:58:00,1.7824,1.78247,1.78233,1.78244,3048890.0
2009-07-30 00:59:00,1.78256,1.78263,1.78256,1.78259,11126615.0
2009-07-30 01:00:00,1.78251,1.78261,1.78247,1.7826,11747280.0
2009-07-30 01:01:00,1.78267,1.78271,1.78253,1.78253,9727691.0
2009-07-30 01:02:00,1.78248,1.7825,1.78239,1.7825,7930956.0
2009-07-30 01:03:00,1.78266,1.7828,1.78265,1.78278,20768326.0
2009-07-30 01:04:00,1.78274,1.78304,1.78274,1.78304,12436145.0
2009-07-30 01:05:00,1.78314,1.78332,1.78293,1.78321,8672913.0
2009-07-30 01:06:00,1.78319,1.78332,1.78303,1.78332,9336604.0
2009-07-30 01:07:00,1.78339,1.78339,1.78298,1.78298,9011077.0
2009-07-30 01:08:00,1.78285,1.78285,1.78261,1.78261,5803158.0
2009-07-30 01:09:00,1.78249,1.78252,1.78231,1.78231,14049290.0
2009-07-30 01:10:00,1.78216,1.78216,1.78205,1.78211,31958277.0
2009-07-30 01:11:00,1.78225,1.78229,1.78218,1.78224,6533726.0
2009-07-30 01:12:00,1.78235,1.78243,1.78211,1.78226,7957817.0
2009-07-30 01:13:00,1.78235,1.78268,1.78235,1.78268,4942286.0
2009-07-30 01:14:00,1.78259,1.78259,1.78228,1.78232,5933788.0
2009-07-30 01:15:00,1.78208,1.78285,1.78208,1.78241,9196403.0
2009-07-30 01:16:00,1.78228,1.78233,1.78218,1.78229,10554456.0
2009-07-30 01:17:00,1.78245,1.78248,1.78208,1.78218,9454095.0
2009-07-30 01:18:00,1.78229,1.78242,1.78229,1.78239,8639513.0
2009-07-30 01:19:00,1.78245,1.78245,1.78233,1.7824,9181786.0
2009-07-30 01:20:00,1.78221,1.78231,1.78218,1.78231,16538800.0
2009-07-30 01:21:00,1.78243,1.78254,1.78238,1.78238,12190176.0
2009-07-30 01:22:00,1.78234,1.78258,1.78234,1.78258,5172128.0
2009-07-30 01:23:00,1.7825,1.7825,1.7822,1.7822,18441406.0
2009-07-30 01:24:00,1.78214,1.78214,1.78207,1.78207,4441639.0
2009-07-30 01:25:00,1.78187,1.78212,1.78186,1.78189,9451174.0
2009-07-30 01:26:00,1.78201,1.78204,1.78157,1.78202,21769566.0
2009-07-30 01:27:00,1.78207,1.78225,1.782,1.78225,4475328.0
2009-07-30 01:28:00,1.78223,1.78235,1.78201,1.78212,5105148.0
2009-07-30 01:29:00,1.78209,1.78215,1.78193,1.78215,9484914.0
2009-07-30 01:30:00,1.78236,1.78271,1.78236,1.78271,9313848.0
2009-07-30 01:31:00,1.78276,1.78283,1.78272,1.78275,4584133.0
2009-07-30 01:32:00,1.78264,1.78264,1.78223,1.78223,7303969.0
2009-07-30 01:33:00,1.78221,1.7826,1.78221,1.7826,6095508.0
2009-07-30 01:34:00,1.7825,1.7825,1.78196,1.78196,9929337.0
2009-07-30 01:35:00,1.78201,1.78201,1.7817,1.7817,1148343.0
2009-07-30 01:36:00,1.78171,1.78171,1.78143,1.78143,4757381.0
2009-07-30 01:37:00,1.78152,1.78177,1.78148,1.78177,8965994.0
2009-07-30 01:38:00,1.78185,1.78193,1.78179,1.78193,5266554.0
2009-07-30 01:39:00,1.78171,1.78183,1.78169,1.78169,8614702.0
2009-07-30 01:40:00,1.78172,1.78213,1.78172,1.78213,5340399.0
2009-07-30 01:41:00,1.78226,1.78226,1.78183,1.78216,5622694.0
2009-07-30 01:42:00,1.78215,1.78221,1.78175,1.78214,13079112.0
2009-07-30 01:43:00,1.78218,1.78232,1.78213,1.78232,6604032.0
2009-07-30 01:44:00,1.78233,1.78238,1.78221,1.78223,15839724.0
2009-07-30 01:45:00,1.78232,1.78238,1.78228,1.78238,9657583.0
2009-07-30 01:46:00,1.78253,1.78258,1.78246,1.78256,5359587.0
2009-07-30 01:47:00,1.78257,1.78274,1.78256,1.78273,12199886.0
2009-07-30 01:48:00,1.78258,1.78284,1.78258,1.78284,7291303.0
2009-07-30 01:49:00,1.78306,1.7831,1.78273,1.78309,9592100.0
2009-07-30 01:50:00,1.7831,1.78315,1.78301,1.78314,12851536.0
2009-07-30 01:51:00,1.7831,1.78319,1.7831,1.78319,13505139.0
2009-07-30 01:52:00,1.78321,1.78333,1.78319,1.78324,4864554.0
2009-07-30 01:53:00,1.78338,1.78355,1.78338,1.78347,6990510.0
2009-07-30 01:54:00,1.78343,1.78347,1.78337,1.78337,34482120.0
2009-07-30 01:55:00,1.78345,1.78345,1.78338,1.7834,13312270.0
2009-07-30 01:56:00,1.78334,1.78345,1.78318,1.78318,20038850.0
2009-07-30 01:57:00,1.78325,1.7834,1.7831,1.7831,16419753.0
2009-07-30 01:58:00,1.78326,1.78354,1.78326,1.78354,6898831.0
2009-07-30 01:59:00,1.78351,1.78358,1.78339,1.78345,13153730.0
2009-07-30 02:00:00,1.78379,1.7839,1.78372,1.78385,12423245.0
2009-07-30 02:01:00,1.78398,1.78423,1.78392,1.78423,6398470.0
2009-07-30 02:02:00,1.78413,1.78442,1.78413,1.78426,15590345.0
2009-07-30 02:03:00,1.78416,1.78428,1.78411,1.78428,20917380.0
2009-07-30 02:04:00,1.78451,1.78471,1.78451,1.78471,14630475.0
2009-07-30 02:05:00,1.78462,1.78534,1.78462,1.78528,32404960.0
2009-07-30 02:06:00,1.78532,1.78558,1.78532,1.78557,6623563.0
2009-07-30 02:07:00,1.78554,1.78554,1.78537,1.78537,4876263.0
2009-07-30 02:08:00,1.78538,1.78538,1.78517,1.78518,13354238.0
2009-07-30 02:09:00,1.7852,1.78527,1.78511,1.78527,11987256.0
2009-07-30 02:10:00,1.78547,1.7864,1.78547,1.7864,9393887.0
2009-07-30 02:11:00,1.7863,1.78652,1.78617,1.78637,7080313.0
2009-07-30 02:12:00,1.78638,1.78638,1.78613,1.78613,11675649.0
2009-07-30 02:13:00,1.7862,1.78661,1.78619,1.78661,5911745.0
2009-07-30 02:14:00,1.78652,1.78652,1.78611,1.78617,9937830.0
2009-07-30 02:15:00,1.78597,1.78597,1.78544,1.78552,15292258.0
2009-07-30 02:16:00,1.78542,1.78542,1.78507,1.78518,6951614.0
2009-07-30 02:17:00,1.78523,1.78525,1.78481,1.78511,12651492.0
2009-07-30 02:18:00,1.78518,1.78567,1.78518,1.78567,5233822.0
2009-07-30 02:19:00,1.78559,1.78559,1.78537,1.7854,5772779.0
2009-07-30 02:20:00,1.78547,1.78572,1.78547,1.78564,9404699.0
2009-07-30 02:21:00,1.78582,1.786,1.78568,1.78597,5126599.0
2009-07-30 02:22:00,1.78578,1.78578,1.78548,1.78568,8917837.0
2009-07-30 02:23:00,1.78575,1.78625,1.78575,1.78625,4514929.0
2009-07-30 02:24:00,1.78627,1.78659,1.78627,1.78659,1092513.0
2009-07-30 02:25:00,1.78627,1.78632,1.78601,1.78616,9302359.0
2009-07-30 02:26:00,1.78613,1.78613,1.78539,1.78539,6499795.0
2009-07-30 02:27:00,1.78528,1.78528,1.78492,1.78521,7027776.0
2009-07-30 02:28:00,1.78526,1.78526,1.78505,1.78506,5034744.0
2009-07-30 02:29:00,1.78508,1.7852,1.78503,1.7852,9044328.0
2009-07-30 02:30:00,1.78523,1.78544,1.78522,1.78534,9797464.0
2009-07-30 02:31:00,1.78525,1.78534,1.78499,1.78516,5499459.0
2009-07-30 02:32:00,1.78516,1.78529,1.78495,1.78529,4845527.0
2009-07-30 02:33:00,1.78532,1.78552,1.78494,1.78552,23698634.0
2009-07-30 02:34:00,1.78562,1.78577,1.78562,1.78566,9807176.0
2009-07-30 02:35:00,1.78573,1.78576,1.78567,1.78569,4450986.0
2009-07-30 02:36:00,1.78565,1.78569,1.78554,1.78559,18792832.0
2009-07-30 02:37:00,1.78555,1.7858,1.78555,1.78569,5003992.0
2009-07-30 02:38:00,1.78575,1.78575,1.78559,1.78573,11877791.0
2009-07-30 02:39:00,1.78553,1.78553,1.78525,1.78538,16334620.0
2009-07-30 02:40:00,1.78551,1.78557,1.78547,1.78548,9188218.0
2009-07-30 02:41:00,1.78549,1.78573,1.78549,1.78572,8717094.0
2009-07-30 02:42:00,1.78564,1.78579,1.78563,1.78579,8990200.0
2009-07-30 02:43:00,1.78559,1.78559,1.78535,1.78535,10332312.0
2009-07-30 02:44:00,1.78523,1.78523,1.78444,1.78444,8504164.0
2009-07-30 02:45:00,1.78484,1.78484,1.78455,1.78455,6077834.0
2009-07-30 02:46:00,1.78463,1.78482,1.78447,1.78482,5147680.0
2009-07-30 02:47:00,1.78496,1.78529,1.78496,1.78529,7940349.0
2009-07-30 02:48:00,1.78531,1.78547,1.78525,1.78547,7185446.0
2009-07-30 02:49:00,1.78531,1.78533,1.78511,1.78533,34382218.0
2009-07-30 02:50:00,1.78546,1.78552,1.78536,1.78545,13071537.0
2009-07-30 02:51:00,1.78552,1.78552,1.78539,1.78539,5813623.0
2009-07-30 02:52:00,1.78529,1.78529,1.78508,1.78508,9208129.0
2009-07-30 02:53:00,1.78504,1.78509,1.78486,1.78495,9981404.0
2009-07-30 02:54:00,1.78498,1.78554,1.78498,1.78554,9181570.0
2009-07-30 02:55:00,1.78573,1.78596,1.78573,1.78588,12112739.0
2009-07-30 02:56:00,1.78599,1.78606,1.78593,1.78604,21220321.0
2009-07-30 02:57:00,1.78605,1.7862,1.78605,1.78617,8586072.0
2009-07-30 02:58:00,1.78617,1.78626,1.78612,1.78622,9467339.0
2009-07-30 02:59:00,1.7861,1.78618,1.78608,1.78618,11361008.0
2009-07-30 03:00:00,1.78616,1.78616,1.78579,1.78579,11986012.0
2009-07-30 03:01:00,1.78563,1.78563,1.78523,1.78523,3094377.0
2009-07-30 03:02:00,1.78534,1.78539,1.78513,1.78513,6372879.0
2009-07-30 03:03:00,1.78501,1.78501,1.78478,1.78478,6391065.0
2009-07-30 03:04:00,1.7848,1.7848,1.78456,1.78473,8662394.0
2009-07-30 03:05:00,1.78467,1.78483,1.78467,1.78483,11838082.0
2009-07-30 03:06:00,1.78496,1.7853,1.78496,1.7853,5576972.0
2009-07-30 03:07:00,1.78525,1.78525,1.78508,1.78508,5347815.0
2009-07-30 03:08:00,1.7852,1.78532,1.7852,1.78522,10108732.0
2009-07-30 03:09:00,1.78543,1.7858,1.78543,1.78566,15903259.0
2009-07-30 03:10:00,1.78558,1.78558,1.78537,1.78537,4974983.0
2009-07-30 03:11:00,1.78533,1.78533,1.78504,1.7853,10409505.0
2009-07-30 03:12:00,1.78545,1.78552,1.78519,1.78552,11019351.0
2009-07-30 03:13:00,1.78565,1.78573,1.78554,1.78554,4771371.0
2009-07-30 03:14:00,1.78568,1.78571,1.78562,1.78562,5713018.0
2009-07-30 03:15:00,1.78544,1.78544,1.78537,1.78542,11286076.0
2009-07-30 03:16:00,1.78545,1.78545,1.78522,1.78533,3848439.0
2009-07-30 03:17:00,1.78533,1.78559,1.78533,1.78553,6937142.0
2009-07-30 03:18:00,1.78551,1.78554,1.78542,1.78542,5193160.0
2009-07-30 03:19:00,1.78523,1.7853,1.78514,1.78529,4215910.0
2009-07-30 03:20:00,1.78536,1.78561,1.78536,1.7855,12468638.0
2009-07-30 03:21:00,1.78545,1.78545,1.78524,1.78525,4168962.0
2009-07-30 03:22:00,1.78527,1.78536,1.78515,1.7852,4827682.0
2009-07-30 03:23:00,1.78515,1.78521,1.78515,1.78519,7053343.0
2009-07-30 03:24:00,1.78526,1.78541,1.78525,1.78536,4735959.0
2009-07-30 03:25:00,1.78546,1.78555,1.78537,1.78545,3546551.0
2009-07-30 03:26:00,1.78551,1.7857,1.78551,1.7857,11326274.0
2009-07-30 03:27:00,1.78573,1.78573,1.78548,1.78548,8617697.0
2009-07-30 03:28:00,1.78561,1.78567,1.78542,1.78567,11952752.0
2009-07-30 03:29:00,1.78571,1.78577,1.78559,1.7856,6959917.0
2009-07-30 03:30:00,1.78555,1.78571,1.78555,1.7856,5343937.0
2009-07-30 03:31:00,1.78553,1.78563,1.7853,1.78559,6088912.0
2009-07-30 03:32:00,1.78557,1.78575,1.78544,1.78575,9132034.0
2009-07-30 03:33:00,1.78572,1.78588,1.78572,1.78588,22489280.0
2009-07-30 03:34:00,1.78593,1.78593,1.78546,1.78546,6960058.0
2009-07-30 03:35:00,1.78549,1.7855,1.78532,1.78539,5353119.0
2009-07-30 03:36:00,1.78541,1.78541,1.78512,1.7852,8009995.0
2009-07-30 03:37:00,1.78515,1.78515,1.78498,1.78511,8069985.0
2009-07-30 03:38:00,1.78505,1.78525,1.78502,1.78502,25560869.0
2009-07-30 03:39:00,1.78507,1.78526,1.78507,1.78513,6766068.0
2009-07-30 03:40:00,1.78511,1.78511,1.78485,1.78488,4552529.0
2009-07-30 03:41:00,1.78485,1.78486,1.78449,1.78449,14808386.0
2009-07-30 03:42:00,1.78471,1.7851,1.78471,1.78507,13899466.0
2009-07-30 03:43:00,1.78507,1.78534,1.78507,1.78532,9049871.0
2009-07-30 03:44:00,1.7854,1.7856,1.78513,1.78529,3429912.0
2009-07-30 03:45:00,1.78541,1.78552,1.78525,1.7854,3826273.0
2009-07-30 03:46:00,1.78509,1.78563,1.78509,1.78563,4550790.0
2009-07-30 03:47:00,1.7857,1.7861,1.78569,1.7861,3149478.0
2009-07-30 03:48:00,1.78614,1.78633,1.78605,1.78605,3674245.0
2009-07-30 03:49:00,1.7859,1.78594,1.78581,1.78594,6213886.0
2009-07-30 03:50:00,1.78592,1.78592,1.78572,1.78572,6871667.0
2009-07-30 03:51:00,1.7858,1.78596,1.78568,1.78568,12181636.0
2009-07-30 03:52:00,1.78597,1.78613,1.78595,1.78595,986769.0
2009-07-30 03:53:00,1.78605,1.78613,1.78586,1.78586,3866671.0
2009-07-30 03:54:00,1.78592,1.78595,1.78579,1.78579,10511047.0
2009-07-30 03:55:00,1.78562,1.78604,1.78562,1.78604,5718984.0
2009-07-30 03:56:00,1.7861,1.78629,1.7861,1.78626,6942229.0
2009-07-30 03:57:00,1.78623,1.78631,1.78618,1.7863,29526798.0
2009-07-30 03:58:00,1.7863,1.7863,1.78614,1.78622,8218528.0
2009-07-30 03:59:00,1.78616,1.78616,1.78587,1.78587,6146751.0
2009-07-30 04:00:00,1.78591,1.78598,1.78588,1.78592,5567249.0
2009-07-30 04:01:00,1.78594,1.78594,1.78552,1.78552,1711218.0
2009-07-30 04:02:00,1.78523,1.78547,1.78523,1.78547,5380321.0
2009-07-30 04:03:00,1.78552,1.7856,1.78552,1.78553,4284980.0
2009-07-30 04:04:00,1.78552,1.78552,1.78526,1.78528,6553979.0
2009-07-30 04:05:00,1.78522,1.78527,1.78497,1.78497,2267334.0
2009-07-30 04:06:00,1.78512,1.78538,1.78509,1.78509,7090924.0
2009-07-30 04:07:00,1.78503,1.78503,1.78445,1.78445,17729196.0
2009-07-30 04:08:00,1.7844,1.78447,1.78429,1.78443,11718696.0
2009-07-30 04:09:00,1.78418,1.78418,1.78386,1.78386,5170347.0
2009-07-30 04:10:00,1.78372,1.78372,1.78344,1.7836,4041042.0
2009-07-30 04:11:00,1.78363,1.78393,1.78363,1.78393,11647768.0
2009-07-30 04:12:00,1.78395,1.78411,1.78395,1.78403,3751194.0
2009-07-30 04:13:00,1.78416,1.78446,1.78416,1.78446,5671944.0
2009-07-30 04:14:00,1.78434,1.78451,1.7841,1.78448,3711552.0
2009-07-30 04:15:00,1.78458,1.78482,1.78458,1.78462,10154286.0
2009-07-30 04:16:00,1.78459,1.78463,1.78456,1.78462,7144328.0
2009-07-30 04:17:00,1.78455,1.78455,1.78407,1.78443,5297763.0
2009-07-30 04:18:00,1.7844,1.7845,1.78437,1.7845,4197954.0
2009-07-30 04:19:00,1.78452,1.78454,1.78447,1.78447,6139608.0
2009-07-30 04:20:00,1.78441,1.78441,1.78389,1.78435,4575888.0
2009-07-30 04:21:00,1.78428,1.78448,1.78427,1.78441,9884496.0
2009-07-30 04:22:00,1.78434,1.78445,1.78427,1.78444,6998737.0
2009-07-30 04:23:00,1.78439,1.78439,1.78421,1.78421,6457080.0
2009-07-30 04:24:00,1.78415,1.78415,1.78398,1.78411,6254109.0
2009-07-30 04:25:00,1.78423,1.78449,1.78423,1.78449,4224412.0
2009-07-30 04:26:00,1.78443,1.78444,1.7842,1.7842,3597695.0
2009-07-30 04:27:00,1.78412,1.78432,1.78397,1.78432,9380943.0
2009-07-30 04:28:00,1.78429,1.78429,1.78406,1.78415,7076119.0
2009-07-30 04:29:00,1.78396,1.78396,1.78362,1.78369,10410539.0
2009-07-30 04:30:00,1.78378,1.7841,1.78363,1.7841,12889355.0
2009-07-30 04:31:00,1.78421,1.78442,1.78421,1.78442,10263600.0
2009-07-30 04:32:00,1.78442,1.78448,1.78424,1.78434,8369498.0
2009-07-30 04:33:00,1.7843,1.7843,1.784,1.784,11640535.0
2009-07-30 04:34:00,1.78389,1.784,1.78385,1.78385,9413428.0
2009-07-30 04:35:00,1.78409,1.78444,1.78409,1.78444,5404782.0
2009-07-30 04:36:00,1.78444,1.78447,1.78439,1.78439,8016721.0
2009-07-30 04:37:00,1.78428,1.78428,1.78415,1.78415,31456565.0
2009-07-30 04:38:00,1.78412,1.78412,1.78394,1.784,11283850.0
2009-07-30 04:39:00,1.78403,1.78434,1.78403,1.78434,3829303.0
2009-07-30 04:40:00,1.78441,1.78462,1.78441,1.78458,4078014.0
2009-07-30 04:41:00,1.7844,1.78452,1.78421,1.78452,7784482.0
2009-07-30 04:42:00,1.78459,1.78471,1.78448,1.78448,7728930.0
2009-07-30 04:43:00,1.78459,1.78473,1.78453,1.78473,6649903.0
2009-07-30 04:44:00,1.78477,1.78477,1.78464,1.78464,6721077.0
2009-07-30 04:45:00,1.78452,1.78452,1.78424,1.78428,12710388.0
2009-07-30 04:46:00,1.7843,1.78452,1.78428,1.78442,5547601.0
2009-07-30 04:47:00,1.78438,1.78438,1.78373,1.78373,7269827.0
2009-07-30 04:48:00,1.78418,1.78423,1.78409,1.7841,8272569.0
2009-07-30 04:49:00,1.78408,1.78416,1.78408,1.78416,4993859.0
2009-07-30 04:50:00,1.78415,1.78428,1.78412,1.78426,10553079.0
2009-07-30 04:51:00,1.78432,1.78432,1.78412,1.78412,9084836.0
2009-07-30 04:52:00,1.78398,1.784,1.78381,1.78381,10897955.0
2009-07-30 04:53:00,1.78336,1.7837,1.78336,1.7835,6627054.0
2009-07-30 04:54:00,1.78343,1.78373,1.78343,1.78373,10322784.0
2009-07-30 04:55:00,1.7838,1.7838,1.78363,1.78363,11558084.0
2009-07-30 04:56:00,1.78361,1.78363,1.78354,1.7836,13882064.0
2009-07-30 04:57:00,1.78358,1.78358,1.78296,1.78301,9180336.0
2009-07-30 04:58:00,1.78309,1.78364,1.78296,1.78364,4412358.0
2009-07-30 04:59:00,1.78331,1.78342,1.78319,1.78321,13825788.0
2009-07-30 05:00:00,1.78327,1.78355,1.78315,1.78355,6781593.0
2009-07-30 05:01:00,1.78348,1.78348,1.78311,1.78311,8000899.0
2009-07-30 05:02:00,1.78308,1.78309,1.7829,1.78309,13111436.0
2009-07-30 05:03:00,1.78309,1.78314,1.78308,1.78308,6112652.0
2009-07-30 05:04:00,1.78302,1.78304,1.78283,1.78304,6187106.0
2009-07-30 05:05:00,1.78317,1.78335,1.78184,1.78321,4045697.0
2009-07-30 05:06:00,1.78329,1.78341,1.78319,1.78341,5352365.0
2009-07-30 05:07:00,1.78354,1.78369,1.78354,1.78369,11223282.0
2009-07-30 05:08:00,1.78363,1.78381,1.78363,1.78374,12005682.0
2009-07-30 05:09:00,1.78366,1.78366,1.78354,1.78365,17051279.0
2009-07-30 05:10:00,1.78366,1.78366,1.78345,1.78345,5870556.0
2009-07-30 05:11:00,1.78353,1.78416,1.78345,1.78416,4645530.0
2009-07-30 05:12:00,1.78429,1.78466,1.78429,1.78458,4561308.0
2009-07-30 05:13:00,1.78454,1.78454,1.78438,1.78441,6877700.0
2009-07-30 05:14:00,1.78446,1.78456,1.78445,1.78445,3439038.0
2009-07-30 05:15:00,1.78443,1.78443,1.78387,1.78387,14198763.0
2009-07-30 05:16:00,1.78413,1.78428,1.7839,1.78428,10407822.0
2009-07-30 05:17:00,1.78447,1.78492,1.78447,1.78492,6394220.0
2009-07-30 05:18:00,1.78491,1.78509,1.78483,1.78483,18766558.0
2009-07-30 05:19:00,1.78497,1.78497,1.78481,1.78492,10679896.0
2009-07-30 05:20:00,1.78475,1.78494,1.78456,1.78456,11665131.0
2009-07-30 05:21:00,1.78463,1.78511,1.78463,1.78511,5174774.0
2009-07-30 05:22:00,1.78514,1.78514,1.78486,1.78494,7106264.0
2009-07-30 05:23:00,1.78488,1.78488,1.78431,1.78462,7133092.0
2009-07-30 05:24:00,1.78445,1.78447,1.78426,1.78426,16474235.0
2009-07-30 05:25:00,1.7843,1.78436,1.78429,1.7843,20183072.0
2009-07-30 05:26:00,1.78439,1.78456,1.78438,1.78456,8647155.0
2009-07-30 05:27:00,1.78457,1.78457,1.78442,1.78452,5905260.0
2009-07-30 05:28:00,1.78451,1.78451,1.78426,1.78426,17052986.0
2009-07-30 05:29:00,1.78434,1.78462,1.78434,1.78457,5698416.0
2009-07-30 05:30:00,1.78475,1.78506,1.78475,1.78503,6396953.0
2009-07-30 05:31:00,1.78495,1.785,1.78473,1.785,6997088.0
2009-07-30 05:32:00,1.78491,1.78491,1.78447,1.78447,6008889.0
2009-07-30 05:33:00,1.78469,1.78501,1.78465,1.78465,9882351.0
2009-07-30 05:34:00,1.78462,1.78462,1.78418,1.78459,4995887.0
2009-07-30 05:35:00,1.78462,1.78476,1.78462,1.78466,8499315.0
2009-07-30 05:36:00,1.78473,1.78475,1.78455,1.78472,12443406.0
2009-07-30 05:37:00,1.78487,1.78509,1.78487,1.78496,24048852.0
2009-07-30 05:38:00,1.78489,1.78496,1.78487,1.78494,8090427.0
2009-07-30 05:39:00,1.785,1.78514,1.78497,1.78513,6438279.0
2009-07-30 05:40:00,1.78507,1.78507,1.78425,1.78425,15541789.0
2009-07-30 05:41:00,1.7843,1.7844,1.7843,1.78436,5434884.0
2009-07-30 05:42:00,1.78438,1.78438,1.78427,1.78429,6370204.0
2009-07-30 05:43:00,1.78424,1.78424,1.78416,1.78419,10533526.0
2009-07-30 05:44:00,1.78429,1.78429,1.78401,1.78419,5702995.0
2009-07-30 05:45:00,1.7843,1.7843,1.78413,1.78413,2337170.0
2009-07-30 05:46:00,1.78396,1.78398,1.78373,1.78398,12354115.0
2009-07-30 05:47:00,1.78411,1.78422,1.78402,1.78422,22785066.0
2009-07-30 05:48:00,1.78426,1.78428,1.78407,1.78417,5810818.0
2009-07-30 05:49:00,1.78426,1.78433,1.78421,1.78432,7444270.0
2009-07-30 05:50:00,1.78429,1.78429,1.7838,1.7838,10851792.0
2009-07-30 05:51:00,1.78376,1.78376,1.78362,1.78375,25541008.0
2009-07-30 05:52:00,1.78371,1.78385,1.78364,1.78385,12321543.0
2009-07-30 05:53:00,1.78397,1.7841,1.78397,1.7841,5560705.0
2009-07-30 05:54:00,1.78409,1.7843,1.78392,1.7843,9859449.0
2009-07-30 05:55:00,1.78438,1.78443,1.78429,1.78431,5135858.0
2009-07-30 05:56:00,1.78442,1.78452,1.78436,1.78452,11672464.0
2009-07-30 05:57:00,1.78449,1.78449,1.78436,1.78446,6837517.0
2009-07-30 05:58:00,1.78445,1.78457,1.78445,1.78453,10884506.0
2009-07-30 05:59:00,1.78442,1.78453,1.78442,1.78453,11146742.0
2009-07-30 06:00:00,1.78442,1.78465,1.78442,1.78463,3453212.0
2009-07-30 06:01:00,1.78458,1.78461,1.78453,1.7846,8734848.0
2009-07-30 06:02:00,1.78463,1.78463,1.78448,1.78448,2141976.0
2009-07-30 06:03:00,1.7846,1.78489,1.7846,1.78489,27711057.0
2009-07-30 06:04:00,1.78489,1.78517,1.7848,1.7848,9933764.0
2009-07-30 06:05:00,1.78474,1.78476,1.7846,1.78465,11208841.0
2009-07-30 06:06:00,1.78459,1.78462,1.78416,1.78458,9621572.0
2009-07-30 06:07:00,1.78467,1.78474,1.78464,1.78468,7606192.0
2009-07-30 06:08:00,1.78475,1.78477,1.78467,1.78473,14333998.0
2009-07-30 06:09:00,1.7847,1.78472,1.78465,1.78472,5715093.0
2009-07-30 06:10:00,1.78458,1.78469,1.7844,1.78469,9363077.0
2009-07-30 06:11:00,1.78466,1.78467,1.78449,1.78467,9095744.0
2009-07-30 06:12:00,1.78465,1.78465,1.78442,1.78453,2115971.0
2009-07-30 06:13:00,1.78448,1.78463,1.78447,1.78463,5230773.0
2009-07-30 06:14:00,1.78455,1.78464,1.78451,1.78464,7328396.0
2009-07-30 06:15:00,1.78465,1.78474,1.78457,1.78474,3598132.0
2009-07-30 06:16:00,1.78469,1.78482,1.78469,1.78469,7266573.0
2009-07-30 06:17:00,1.78464,1.78475,1.7845,1.78455,21420163.0
2009-07-30 06:18:00,1.78434,1.78458,1.78434,1.78458,4222696.0
2009-07-30 06:19:00,1.78454,1.7848,1.7844,1.78459,14378400.0
2009-07-30 06:20:00,1.78467,1.78467,1.78446,1.78446,5399441.0
2009-07-30 06:21:00,1.78446,1.78457,1.78446,1.78456,5715824.0
2009-07-30 06:22:00,1.78452,1.78463,1.7842,1.78459,7711417.0
2009-07-30 06:23:00,1.78465,1.7847,1.78463,1.7847,11717658.0
2009-07-30 06:24:00,1.78467,1.7847,1.78454,1.78454,6225927.0
2009-07-30 06:25:00,1.78453,1.78475,1.78418,1.78475,7728992.0
2009-07-30 06:26:00,1.78478,1.78496,1.78455,1.78494,5397569.0
2009-07-30 06:27:00,1.78499,1.78528,1.78499,1.78516,10963534.0
2009-07-30 06:28:00,1.78514,1.78515,1.78499,1.78515,17543604.0
2009-07-30 06:29:00,1.7851,1.78523,1.78497,1.78523,5206327.0
2009-07-30 06:30:00,1.78527,1.78527,1.78504,1.78518,8037752.0
2009-07-30 06:31:00,1.78511,1.78514,1.78499,1.78505,6592149.0
2009-07-30 06:32:00,1.78512,1.78531,1.78512,1.78531,6103932.0
2009-07-30 06:33:00,1.78539,1.78542,1.78527,1.78536,61676706.0
2009-07-30 06:34:00,1.78539,1.78545,1.78537,1.78537,11438417.0
2009-07-30 06:35:00,1.78529,1.7853,1.78509,1.78509,4886390.0
2009-07-30 06:36:00,1.78504,1.78516,1.78464,1.78504,9017335.0
2009-07-30 06:37:00,1.7851,1.78533,1.78507,1.78533,12279462.0
2009-07-30 06:38:00,1.78537,1.78554,1.78537,1.78539,5353719.0
2009-07-30 06:39:00,1.78542,1.78551,1.78542,1.78549,15930122.0
2009-07-30 06:40:00,1.78549,1.78558,1.78537,1.78544,5683530.0
2009-07-30 06:41:00,1.78551,1.78554,1.78529,1.78554,7635556.0
2009-07-30 06:42:00,1.78562,1.78593,1.78561,1.78593,9284205.0
2009-07-30 06:43:00,1.78591,1.78591,1.78556,1.78562,9441922.0
2009-07-30 06:44:00,1.78563,1.78572,1.78562,1.78563,6143920.0
2009-07-30 06:45:00,1.78555,1.78555,1.78548,1.78552,28138981.0
2009-07-30 06:46:00,1.78556,1.78571,1.78556,1.78558,5444443.0
2009-07-30 06:47:00,1.78558,1.78574,1.7855,1.7855,9226720.0
2009-07-30 06:48:00,1.78545,1.7855,1.78531,1.78535,5415799.0
2009-07-30 06:49:00,1.78522,1.78523,1.78502,1.78523,4559007.0
2009-07-30 06:50:00,1.78532,1.78551,1.78532,1.78538,9474697.0
2009-07-30 06:51:00,1.7853,1.7853,1.78507,1.78523,10431517.0
2009-07-30 06:52:00,1.78538,1.78541,1.7852,1.7854,7147027.0
2009-07-30 06:53:00,1.78538,1.78555,1.78537,1.78555,149010428.0
2009-07-30 06:54:00,1.78573,1.78597,1.78573,1.78582,11151637.0
2009-07-30 06:55:00,1.78585,1.78608,1.78585,1.78608,4167829.0
2009-07-30 06:56:00,1.78595,1.78595,1.78558,1.78571,7331371.0
2009-07-30 06:57:00,1.78566,1.78566,1.78502,1.7853,11395924.0
2009-07-30 06:58:00,1.7855,1.78571,1.7855,1.78571,5974768.0
2009-07-30 06:59:00,1.78573,1.78573,1.7856,1.78568,8569655.0
2009-07-30 07:00:00,1.78557,1.78557,1.78507,1.78519,9185636.0
2009-07-30 07:01:00,1.78525,1.78532,1.78496,1.78532,5861392.0
2009-07-30 07:02:00,1.78549,1.78566,1.78549,1.78566,6561413.0
2009-07-30 07:03:00,1.78566,1.78586,1.78566,1.78586,4870055.0
2009-07-30 07:04:00,1.7858,1.78583,1.78572,1.78581,7769407.0
2009-07-30 07:05:00,1.78582,1.78596,1.78582,1.78595,12069763.0
2009-07-30 07:06:00,1.78591,1.78655,1.7846,1.78655,5980878.0
2009-07-30 07:07:00,1.78665,1.78674,1.7866,1.78666,7430986.0
2009-07-30 07:08:00,1.7864,1.78647,1.78632,1.78632,13555294.0
2009-07-30 07:09:00,1.78617,1.78617,1.78597,1.78608,4982507.0
2009-07-30 07:10:00,1.786,1.786,1.78587,1.786,12096702.0
2009-07-30 07:11:00,1.78611,1.7866,1.78611,1.7866,7014651.0
2009-07-30 07:12:00,1.7867,1.78685,1.7867,1.78675,13224400.0
2009-07-30 07:13:00,1.78687,1.78723,1.78687,1.78723,84729684.0
2009-07-30 07:14:00,1.78733,1.78739,1.78725,1.78732,3168135.0
2009-07-30 07:15:00,1.78732,1.7875,1.78729,1.7875,5194872.0
2009-07-30 07:16:00,1.78749,1.78759,1.78741,1.78759,13564419.0
2009-07-30 07:17:00,1.78758,1.78774,1.78755,1.78774,99845812.0
2009-07-30 07:18:00,1.78784,1.78798,1.78781,1.78781,9696017.0
2009-07-30 07:19:00,1.788,1.78828,1.788,1.78828,4497064.0
2009-07-30 07:20:00,1.78822,1.78822,1.78793,1.78793,28792985.0
2009-07-30 07:21:00,1.78795,1.78795,1.78754,1.78754,58870656.0
2009-07-30 07:22:00,1.7874,1.7874,1.78705,1.78722,9732108.0
2009-07-30 07:23:00,1.78727,1.78733,1.7872,1.78732,5021346.0
2009-07-30 07:24:00,1.78725,1.78735,1.78722,1.78722,4728824.0
2009-07-30 07:25:00,1.78704,1.78714,1.787,1.787,7544102.0
2009-07-30 07:26:00,1.78692,1.78702,1.78658,1.78658,11056358.0
2009-07-30 07:27:00,1.78648,1.78697,1.78648,1.78681,2839942.0
2009-07-30 07:28:00,1.78678,1.78689,1.78663,1.78689,5462705.0
2009-07-30 07:29:00,1.78685,1.78709,1.78674,1.78709,5191826.0
2009-07-30 07:30:00,1.78707,1.78707,1.78669,1.78669,6167060.0
2009-07-30 07:31:00,1.78681,1.78681,1.78653,1.78653,9472481.0
2009-07-30 07:32:00,1.78641,1.78673,1.78641,1.78673,11712507.0
2009-07-30 07:33:00,1.78687,1.78703,1.78687,1.78702,36161000.0
2009-07-30 07:34:00,1.78693,1.78694,1.78676,1.78683,8619283.0
2009-07-30 07:35:00,1.78681,1.78681,1.78649,1.78649,12605824.0
2009-07-30 07:36:00,1.7866,1.7868,1.7866,1.7868,7396652.0
2009-07-30 07:37:00,1.78673,1.78673,1.78645,1.78672,11029991.0
2009-07-30 07:38:00,1.78667,1.78673,1.78647,1.78647,9875175.0
2009-07-30 07:39:00,1.78631,1.78631,1.78617,1.78617,3716767.0
2009-07-30 07:40:00,1.78634,1.78654,1.78634,1.78649,7994145.0
2009-07-30 07:41:00,1.78652,1.78694,1.78651,1.78694,6804095.0
2009-07-30 07:42:00,1.78707,1.78712,1.78707,1.78712,5676942.0
2009-07-30 07:43:00,1.78717,1.78728,1.78708,1.78718,6553705.0
2009-07-30 07:44:00,1.78736,1.78771,1.78736,1.78746,7485195.0
2009-07-30 07:45:00,1.78738,1.78741,1.78722,1.78722,2687100.0
2009-07-30 07:46:00,1.78713,1.78719,1.78699,1.78699,3968847.0
2009-07-30 07:47:00,1.78698,1.78698,1.78662,1.78662,8106147.0
2009-07-30 07:48:00,1.78669,1.78669,1.78637,1.78654,7638454.0
2009-07-30 07:49:00,1.78665,1.78674,1.78665,1.78674,44592871.0
2009-07-30 07:50:00,1.78686,1.787,1.78685,1.78697,15140750.0
2009-07-30 07:51:00,1.78703,1.78703,1.78652,1.78679,94608650.0
2009-07-30 07:52:00,1.78668,1.78668,1.78615,1.78615,5241577.0
2009-07-30 07:53:00,1.78612,1.78625,1.78597,1.78602,10100029.0
2009-07-30 07:54:00,1.78594,1.78594,1.78568,1.78568,15611816.0
2009-07-30 07:55:00,1.78566,1.78566,1.78548,1.7855,9639970.0
2009-07-30 07:56:00,1.78556,1.78585,1.78556,1.78585,15133337.0
2009-07-30 07:57:00,1.78577,1.78591,1.78577,1.7858,9309508.0
2009-07-30 07:58:00,1.78585,1.78625,1.78582,1.78582,10498545.0
2009-07-30 07:59:00,1.78576,1.78576,1.78547,1.78566,11651451.0
2009-07-30 08:00:00,1.78577,1.78633,1.78577,1.78608,9280215.0
2009-07-30 08:01:00,1.78603,1.78603,1.78504,1.78527,24593650.0
2009-07-30 08:02:00,1.78509,1.78509,1.78404,1.78404,16435780.0
2009-07-30 08:03:00,1.78404,1.7843,1.78399,1.78399,3991885.0
2009-07-30 08:04:00,1.78388,1.78389,1.78365,1.78365,9485828.0
2009-07-30 08:05:00,1.78363,1.78373,1.78329,1.78359,8377016.0
2009-07-30 08:06:00,1.78347,1.78372,1.7832,1.7832,7522694.0
2009-07-30 08:07:00,1.78326,1.7835,1.78321,1.78321,11837006.0
2009-07-30 08:08:00,1.78302,1.78302,1.78279,1.78279,7439465.0
2009-07-30 08:09:00,1.78276,1.78287,1.7822,1.78287,6234694.0
2009-07-30 08:10:00,1.78292,1.78329,1.78292,1.78327,7252116.0
2009-07-30 08:11:00,1.7834,1.78363,1.7834,1.78345,2681286.0
2009-07-30 08:12:00,1.78349,1.7835,1.78335,1.78342,10966409.0
2009-07-30 08:13:00,1.78348,1.78356,1.78333,1.78333,31459736.0
2009-07-30 08:14:00,1.78321,1.78321,1.78303,1.78318,6381232.0
2009-07-30 08:15:00,1.78326,1.78423,1.78326,1.78423,5195952.0
2009-07-30 08:16:00,1.78441,1.78495,1.78441,1.78495,24382324.0
2009-07-30 08:17:00,1.7849,1.78494,1.78414,1.78414,5041540.0
2009-07-30 08:18:00,1.78413,1.78472,1.78413,1.78432,29787337.0
2009-07-30 08:19:00,1.78439,1.78468,1.78439,1.78468,50422592.0
2009-07-30 08:20:00,1.78469,1.78474,1.78454,1.78454,6395491.0
2009-07-30 08:21:00,1.78438,1.78438,1.78419,1.7843,7310644.0
2009-07-30 08:22:00,1.7843,1.78435,1.7842,1.78431,8011029.0
2009-07-30 08:23:00,1.78407,1.7842,1.78386,1.78386,12578157.0
2009-07-30 08:24:00,1.78424,1.78428,1.78414,1.78422,3473475.0
2009-07-30 08:25:00,1.7842,1.78468,1.7842,1.78468,6597104.0
2009-07-30 08:26:00,1.78481,1.78481,1.78464,1.78464,5462667.0
2009-07-30 08:27:00,1.78468,1.78468,1.78444,1.78452,6329314.0
2009-07-30 08:28:00,1.78456,1.78492,1.78456,1.78492,4584442.0
2009-07-30 08:29:00,1.78498,1.78498,1.78468,1.78468,8920753.0
2009-07-30 08:30:00,1.7845,1.78466,1.7845,1.78464,8660819.0
2009-07-30 08:31:00,1.78473,1.785,1.78466,1.78466,17437086.0
2009-07-30 08:32:00,1.78469,1.78505,1.78469,1.78505,6416016.0
2009-07-30 08:33:00,1.78524,1.78524,1.78504,1.78509,6684626.0
2009-07-30 08:34:00,1.78516,1.78516,1.78478,1.78478,8864619.0
2009-07-30 08:35:00,1.78477,1.78495,1.78477,1.78484,5836350.0
2009-07-30 08:36:00,1.78485,1.785,1.78484,1.785,5868374.0
2009-07-30 08:37:00,1.78511,1.78519,1.78499,1.78519,8730852.0
2009-07-30 08:38:00,1.78537,1.78555,1.78534,1.78549,3030114.0
2009-07-30 08:39:00,1.78548,1.78553,1.78542,1.78553,4841269.0
2009-07-30 08:40:00,1.78548,1.78548,1.78519,1.78519,9856610.0
2009-07-30 08:41:00,1.78537,1.78543,1.78513,1.78513,3085209.0
2009-07-30 08:42:00,1.78517,1.78559,1.78515,1.78535,5624405.0
2009-07-30 08:43:00,1.7854,1.7854,1.7852,1.7854,15033522.0
2009-07-30 08:44:00,1.78543,1.78543,1.78516,1.78516,5057662.0
2009-07-30 08:45:00,1.78528,1.78528,1.78504,1.78507,9983318.0
2009-07-30 08:46:00,1.78515,1.7852,1.78494,1.7852,7223794.0
2009-07-30 08:47:00,1.78527,1.7854,1.78514,1.7854,46027488.0
2009-07-30 08:48:00,1.78553,1.78559,1.78552,1.78558,2448865.0
2009-07-30 08:49:00,1.78562,1.7861,1.78562,1.7861,10600770.0
2009-07-30 08:50:00,1.78611,1.78622,1.78596,1.78615,5516321.0
2009-07-30 08:51:00,1.7862,1.7862,1.78609,1.78613,11928999.0
2009-07-30 08:52:00,1.78606,1.78627,1.78604,1.78618,10557336.0
2009-07-30 08:53:00,1.7861,1.7861,1.78554,1.78554,13124255.0
2009-07-30 08:54:00,1.78535,1.78537,1.78525,1.78536,11097707.0
2009-07-30 08:55:00,1.78531,1.78543,1.78525,1.78533,6464082.0
2009-07-30 08:56:00,1.78542,1.78588,1.78542,1.78543,28283459.0
2009-07-30 08:57:00,1.78534,1.78545,1.78522,1.78542,139218660.0
2009-07-30 08:58:00,1.78523,1.78523,1.78491,1.78491,6031588.0
2009-07-30 08:59:00,1.78493,1.7851,1.78489,1.78489,7572258.0
2009-07-30 09:00:00,1.78492,1.78492,1.78464,1.7847,28402372.0
2009-07-30 09:01:00,1.78474,1.7857,1.78474,1.7857,39215040.0
2009-07-30 09:02:00,1.78578,1.78619,1.78578,1.78619,5386310.0
2009-07-30 09:03:00,1.78634,1.78702,1.78634,1.78679,26184119.0
2009-07-30 09:04:00,1.7868,1.78694,1.7868,1.78686,7939876.0
2009-07-30 09:05:00,1.78702,1.78717,1.78695,1.78717,4466971.0
2009-07-30 09:06:00,1.78711,1.78713,1.78686,1.78693,4059772.0
2009-07-30 09:07:00,1.78696,1.78731,1.78676,1.78724,22247158.0
2009-07-30 09:08:00,1.78728,1.78743,1.78728,1.78731,6503872.0
2009-07-30 09:09:00,1.78707,1.78707,1.78689,1.78699,8617254.0
2009-07-30 09:10:00,1.78716,1.78729,1.78716,1.78723,4858852.0
2009-07-30 09:11:00,1.78724,1.78732,1.78704,1.78707,1851224.0
2009-07-30 09:12:00,1.78711,1.78733,1.78707,1.78733,6555748.0
2009-07-30 09:13:00,1.78737,1.7875,1.78737,1.78739,5044882.0
2009-07-30 09:14:00,1.78738,1.78738,1.78682,1.78737,3651465.0
2009-07-30 09:15:00,1.78755,1.78787,1.78755,1.78787,122267574.0
2009-07-30 09:16:00,1.78778,1.78798,1.78778,1.78794,6950038.0
2009-07-30 09:17:00,1.788,1.78817,1.78784,1.78817,3060514.0
2009-07-30 09:18:00,1.78828,1.78861,1.78828,1.78861,5084786.0
2009-07-30 09:19:00,1.78869,1.78886,1.78869,1.78873,7344602.0
2009-07-30 09:20:00,1.78875,1.78875,1.78841,1.78841,7185534.0
2009-07-30 09:21:00,1.7884,1.7884,1.78828,1.78835,2250707.0
2009-07-30 09:22:00,1.78826,1.78829,1.78815,1.78817,18579580.0
2009-07-30 09:23:00,1.78808,1.78819,1.78802,1.78818,5780498.0
2009-07-30 09:24:00,1.78819,1.78832,1.78811,1.78818,8584426.0
2009-07-30 09:25:00,1.78813,1.78813,1.78787,1.78787,4712811.0
2009-07-30 09:26:00,1.78781,1.78792,1.7876,1.78792,5102044.0
2009-07-30 09:27:00,1.78786,1.78786,1.78778,1.78784,71356520.0
2009-07-30 09:28:00,1.78786,1.78791,1.78769,1.78784,5818631.0
2009-07-30 09:29:00,1.78794,1.78814,1.78794,1.78814,87440256.0
2009-07-30 09:30:00,1.78812,1.78839,1.78812,1.78837,11094473.0
2009-07-30 09:31:00,1.78836,1.7887,1.78829,1.7887,8728044.0
2009-07-30 09:32:00,1.78864,1.78864,1.78823,1.78823,4453275.0
2009-07-30 09:33:00,1.78815,1.78861,1.78815,1.78861,31683597.0
2009-07-30 09:34:00,1.7886,1.78864,1.78813,1.78813,3632512.0
2009-07-30 09:35:00,1.78802,1.78837,1.78802,1.7883,10489065.0
2009-07-30 09:36:00,1.78842,1.7886,1.78842,1.78844,7211249.0
2009-07-30 09:37:00,1.78839,1.78846,1.78821,1.78846,4050656.0
2009-07-30 09:38:00,1.78855,1.7889,1.78855,1.78867,3583250.0
2009-07-30 09:39:00,1.78859,1.78859,1.7881,1.7881,3872148.0
2009-07-30 09:40:00,1.78805,1.78806,1.78801,1.78803,8707512.0
2009-07-30 09:41:00,1.78798,1.78807,1.78788,1.78791,15314400.0
2009-07-30 09:42:00,1.78772,1.78782,1.78769,1.78782,4446209.0
2009-07-30 09:43:00,1.78795,1.78824,1.78795,1.78816,22715386.0
2009-07-30 09:44:00,1.78818,1.78853,1.78812,1.78853,7030853.0
2009-07-30 09:45:00,1.78859,1.78864,1.78851,1.78851,138488224.0
2009-07-30 09:46:00,1.78844,1.78857,1.78835,1.78835,3435159.0
2009-07-30 09:47:00,1.78837,1.78837,1.7879,1.7881,10138699.0
2009-07-30 09:48:00,1.78812,1.78825,1.78801,1.78825,6675939.0
2009-07-30 09:49:00,1.78827,1.78857,1.78827,1.78827,11837616.0
2009-07-30 09:50:00,1.78835,1.78835,1.7881,1.78815,12015420.0
2009-07-30 09:51:00,1.78818,1.78839,1.78818,1.78839,5574698.0
2009-07-30 09:52:00,1.7885,1.78934,1.7885,1.78934,8098284.0
2009-07-30 09:53:00,1.78934,1.79015,1.78934,1.79001,69537700.0
2009-07-30 09:54:00,1.78994,1.79006,1.78975,1.79006,5039773.0
2009-07-30 09:55:00,1.79007,1.79015,1.78998,1.79009,38259816.0
2009-07-30 09:56:00,1.79014,1.79034,1.79014,1.79028,13322039.0
2009-07-30 09:57:00,1.79045,1.79062,1.79045,1.79052,4893931.0
2009-07-30 09:58:00,1.79065,1.79066,1.79045,1.79045,3608567.0
2009-07-30 09:59:00,1.79041,1.79041,1.79033,1.79034,3427610.0
2009-07-30 10:00:00,1.7904,1.79051,1.79037,1.79043,7921544.0
2009-07-30 10:01:00,1.79063,1.79079,1.79063,1.79079,54770898.0
2009-07-30 10:02:00,1.79073,1.79086,1.79073,1.79085,7786085.0
2009-07-30 10:03:00,1.79078,1.7914,1.79078,1.7914,8032595.0
2009-07-30 10:04:00,1.79154,1.79193,1.79154,1.79169,7400491.0
2009-07-30 10:05:00,1.79159,1.79164,1.79143,1.79147,2682040.0
2009-07-30 10:06:00,1.79143,1.79152,1.79143,1.7915,25933615.0
2009-07-30 10:07:00,1.79147,1.79167,1.79129,1.79129,3299694.0
2009-07-30 10:08:00,1.79161,1.79163,1.79146,1.79146,3851351.0
2009-07-30 10:09:00,1.79146,1.79147,1.79144,1.79144,3574411.0
2009-07-30 10:10:00,1.79149,1.79168,1.79149,1.79157,9246478.0
2009-07-30 10:11:00,1.79178,1.79203,1.79178,1.79203,72990560.0
2009-07-30 10:12:00,1.79184,1.79184,1.79169,1.79169,6766661.0
2009-07-30 10:13:00,1.79162,1.79168,1.7915,1.79168,13458029.0
2009-07-30 10:14:00,1.79173,1.79183,1.79168,1.79171,6041913.0
2009-07-30 10:15:00,1.79152,1.79152,1.79128,1.79134,14549000.0
2009-07-30 10:16:00,1.79134,1.79139,1.79134,1.79138,13415901.0
2009-07-30 10:17:00,1.79142,1.79157,1.79142,1.79154,75040618.0
2009-07-30 10:18:00,1.79162,1.79171,1.79156,1.79171,4242285.0
2009-07-30 10:19:00,1.79172,1.79172,1.79136,1.79136,5463703.0
2009-07-30 10:20:00,1.79141,1.79177,1.79141,1.79167,45524245.0
2009-07-30 10:21:00,1.79163,1.79171,1.79157,1.79157,3586995.0
2009-07-30 10:22:00,1.79167,1.79167,1.79139,1.79154,19511103.0
2009-07-30 10:23:00,1.79165,1.79172,1.79143,1.79143,5506653.0
2009-07-30 10:24:00,1.79137,1.79137,1.79116,1.79129,6334859.0
2009-07-30 10:25:00,1.79119,1.79173,1.79119,1.79173,13511217.0
2009-07-30 10:26:00,1.79194,1.79212,1.79185,1.79203,5644394.0
2009-07-30 10:27:00,1.79205,1.7922,1.79205,1.79218,14569021.0
2009-07-30 10:28:00,1.79213,1.7922,1.79208,1.7922,7248800.0
2009-07-30 10:29:00,1.79214,1.79214,1.79192,1.79192,2942773.0
2009-07-30 10:30:00,1.79186,1.79187,1.79136,1.79187,10060808.0
2009-07-30 10:31:00,1.79191,1.79217,1.79185,1.79217,114124760.0
2009-07-30 10:32:00,1.79229,1.79229,1.79213,1.79226,7918372.0
2009-07-30 10:33:00,1.79229,1.79241,1.79222,1.79222,18719660.0
2009-07-30 10:34:00,1.79211,1.79211,1.79172,1.79202,4457312.0
2009-07-30 10:35:00,1.79212,1.79245,1.79212,1.79245,6376579.0
2009-07-30 10:36:00,1.79249,1.79263,1.79235,1.79235,11510849.0
2009-07-30 10:37:00,1.79248,1.79277,1.79204,1.79277,2460265.0
2009-07-30 10:38:00,1.79294,1.79324,1.79294,1.79324,11536831.0
2009-07-30 10:39:00,1.79329,1.79354,1.79329,1.79354,2116309.0
2009-07-30 10:40:00,1.7934,1.7936,1.7934,1.79341,5703821.0
2009-07-30 10:41:00,1.79331,1.79337,1.79315,1.79315,4884477.0
2009-07-30 10:42:00,1.79313,1.79313,1.79303,1.79306,1851596.0
2009-07-30 10:43:00,1.79303,1.79303,1.79281,1.79281,56938364.0
2009-07-30 10:44:00,1.79267,1.79295,1.79259,1.79295,13498605.0
2009-07-30 10:45:00,1.79298,1.79298,1.79264,1.79264,3873258.0
2009-07-30 10:46:00,1.79251,1.79276,1.79244,1.79276,6641290.0
2009-07-30 10:47:00,1.79287,1.79323,1.79287,1.79323,9696248.0
2009-07-30 10:48:00,1.79344,1.79368,1.79344,1.79368,5571805.0
2009-07-30 10:49:00,1.79364,1.79389,1.79364,1.79389,3627040.0
2009-07-30 10:50:00,1.79387,1.79433,1.79387,1.79433,20347464.0
2009-07-30 10:51:00,1.79457,1.7948,1.79457,1.79477,7735048.0
2009-07-30 10:52:00,1.79462,1.79474,1.79439,1.79474,12602499.0
2009-07-30 10:53:00,1.79467,1.79467,1.7942,1.7942,19085472.0
2009-07-30 10:54:00,1.79407,1.79417,1.79395,1.79395,5145455.0
2009-07-30 10:55:00,1.79382,1.79382,1.79344,1.79344,7532477.0
2009-07-30 10:56:00,1.79335,1.79397,1.79335,1.79397,6360081.0
2009-07-30 10:57:00,1.7939,1.79429,1.7939,1.79421,1864312.0
2009-07-30 10:58:00,1.79426,1.79426,1.79402,1.79404,10255261.0
2009-07-30 10:59:00,1.79415,1.79424,1.794,1.79424,4961848.0
2009-07-30 11:00:00,1.79427,1.79427,1.79386,1.79386,8116080.0
2009-07-30 11:01:00,1.79384,1.79387,1.79375,1.79381,3921021.0
2009-07-30 11:02:00,1.79389,1.79417,1.79384,1.79417,19778369.0
2009-07-30 11:03:00,1.79419,1.79428,1.79419,1.79419,29259174.0
2009-07-30 11:04:00,1.79416,1.7945,1.79416,1.7945,8504453.0
2009-07-30 11:05:00,1.79462,1.79468,1.79456,1.79456,2732243.0
2009-07-30 11:06:00,1.79454,1.79454,1.79426,1.79454,5754017.0
2009-07-30 11:07:00,1.79457,1.79484,1.7945,1.79484,8235713.0
2009-07-30 11:08:00,1.79484,1.79517,1.7948,1.79517,2354614.0
2009-07-30 11:09:00,1.79502,1.79502,1.79478,1.79484,5158526.0
2009-07-30 11:10:00,1.79481,1.79486,1.79465,1.79465,10324872.0
2009-07-30 11:11:00,1.79461,1.79461,1.79437,1.79442,3925562.0
2009-07-30 11:12:00,1.79443,1.79443,1.79404,1.79404,9027328.0
2009-07-30 11:13:00,1.79399,1.79399,1.79379,1.79379,6404688.0
2009-07-30 11:14:00,1.79366,1.79366,1.79351,1.79362,14460252.0
2009-07-30 11:15:00,1.79371,1.79385,1.7937,1.79383,16920507.0
2009-07-30 11:16:00,1.79389,1.79409,1.79389,1.79409,2405001.0
2009-07-30 11:17:00,1.79378,1.79426,1.79378,1.79411,51999171.0
2009-07-30 11:18:00,1.79409,1.79409,1.79338,1.79371,16517535.0
2009-07-30 11:19:00,1.79366,1.79366,1.79304,1.79304,4269878.0
2009-07-30 11:20:00,1.79289,1.79289,1.79239,1.79239,33025652.0
2009-07-30 11:21:00,1.79238,1.79255,1.7923,1.79255,13701735.0
2009-07-30 11:22:00,1.79263,1.79305,1.79263,1.79305,7896550.0
2009-07-30 11:23:00,1.79322,1.79347,1.79322,1.79347,4939165.0
2009-07-30 11:24:00,1.79341,1.79352,1.79319,1.79319,3331111.0
2009-07-30 11:25:00,1.7931,1.7931,1.79271,1.79271,15064640.0
2009-07-30 11:26:00,1.79267,1.79267,1.7925,1.7925,6475448.0
2009-07-30 11:27:00,1.79244,1.79245,1.79228,1.79236,79537900.0
2009-07-30 11:28:00,1.7923,1.79235,1.79226,1.79235,5903088.0
2009-07-30 11:29:00,1.79227,1.79228,1.79218,1.79228,8478895.0
2009-07-30 11:30:00,1.79222,1.79222,1.79189,1.79189,6462722.0
2009-07-30 11:31:00,1.79185,1.79185,1.79158,1.79158,26783588.0
2009-07-30 11:32:00,1.79152,1.79152,1.79131,1.79134,6046577.0
2009-07-30 11:33:00,1.79127,1.79149,1.79127,1.79148,13339098.0
2009-07-30 11:34:00,1.79155,1.79159,1.79144,1.79151,12004353.0
2009-07-30 11:35:00,1.79145,1.79153,1.79106,1.79153,9702633.0
2009-07-30 11:36:00,1.79136,1.79136,1.79115,1.79115,8732615.0
2009-07-30 11:37:00,1.79119,1.79122,1.79108,1.79122,8608951.0
2009-07-30 11:38:00,1.7909,1.79131,1.7909,1.79131,17767265.0
2009-07-30 11:39:00,1.79152,1.79167,1.7915,1.79167,24075090.0
2009-07-30 11:40:00,1.7916,1.79185,1.7916,1.79185,18528454.0
2009-07-30 11:41:00,1.79202,1.79224,1.79202,1.79222,49590722.0
2009-07-30 11:42:00,1.79222,1.79241,1.79214,1.79227,5139934.0
2009-07-30 11:43:00,1.79228,1.7923,1.79216,1.79227,15709245.0
2009-07-30 11:44:00,1.79213,1.79213,1.79188,1.79188,8823164.0
2009-07-30 11:45:00,1.79181,1.79197,1.79167,1.79167,11048444.0
2009-07-30 11:46:00,1.79155,1.79158,1.79147,1.79147,6189770.0
2009-07-30 11:47:00,1.79128,1.79128,1.79104,1.79108,8522485.0
2009-07-30 11:48:00,1.79096,1.79132,1.79096,1.79132,9301773.0
2009-07-30 11:49:00,1.79156,1.79187,1.79153,1.79187,17673300.0
2009-07-30 11:50:00,1.79176,1.79176,1.7914,1.7914,3286241.0
2009-07-30 11:51:00,1.79138,1.7916,1.79138,1.79157,3090981.0
2009-07-30 11:52:00,1.7916,1.79207,1.7916,1.79185,10417579.0
2009-07-30 11:53:00,1.79176,1.79181,1.79171,1.79177,6063707.0
2009-07-30 11:54:00,1.79182,1.79196,1.79181,1.79194,2778633.0
2009-07-30 11:55:00,1.79193,1.79193,1.79169,1.79169,2984495.0
2009-07-30 11:56:00,1.79171,1.79191,1.79171,1.79191,13618477.0
2009-07-30 11:57:00,1.79212,1.79262,1.79212,1.79262,27838510.0
2009-07-30 11:58:00,1.79257,1.79257,1.79244,1.79247,6538602.0
2009-07-30 11:59:00,1.7925,1.79258,1.7924,1.7924,5861738.0
2009-07-30 12:00:00,1.79254,1.79255,1.79238,1.79241,39568412.0
2009-07-30 12:01:00,1.79259,1.79306,1.79259,1.79289,4726848.0
2009-07-30 12:02:00,1.79283,1.79296,1.79264,1.79296,31435248.0
2009-07-30 12:03:00,1.79296,1.79296,1.79249,1.79249,10385578.0
2009-07-30 12:04:00,1.79258,1.79258,1.7921,1.79225,32460850.0
2009-07-30 12:05:00,1.79205,1.79235,1.79199,1.79235,2885883.0
2009-07-30 12:06:00,1.79208,1.79227,1.79074,1.79217,8688339.0
2009-07-30 12:07:00,1.7921,1.79212,1.79195,1.79206,14075311.0
2009-07-30 12:08:00,1.79194,1.79194,1.79153,1.79153,11236681.0
2009-07-30 12:09:00,1.79148,1.79157,1.79148,1.79151,5714588.0
2009-07-30 12:10:00,1.79152,1.79179,1.79115,1.79155,6166482.0
2009-07-30 12:11:00,1.79154,1.79154,1.79132,1.79135,9292713.0
2009-07-30 12:12:00,1.79139,1.79146,1.79127,1.79146,18721384.0
2009-07-30 12:13:00,1.79147,1.79148,1.7914,1.79146,38405080.0
2009-07-30 12:14:00,1.79142,1.79152,1.7914,1.7914,6926042.0
2009-07-30 12:15:00,1.79137,1.79137,1.79113,1.79134,4595199.0
2009-07-30 12:16:00,1.79134,1.79146,1.79131,1.79144,2802763.0
2009-07-30 12:17:00,1.79142,1.79142,1.79101,1.79108,9779648.0
2009-07-30 12:18:00,1.79112,1.79119,1.79091,1.79091,13267799.0
2009-07-30 12:19:00,1.79119,1.7912,1.79109,1.79115,6682869.0
2009-07-30 12:20:00,1.79118,1.79125,1.79113,1.79113,7753050.0
2009-07-30 12:21:00,1.79111,1.79111,1.79077,1.79077,15800882.0
2009-07-30 12:22:00,1.7907,1.79096,1.7907,1.79096,5845111.0
2009-07-30 12:23:00,1.79096,1.79108,1.7906,1.7906,10413452.0
2009-07-30 12:24:00,1.79066,1.79097,1.79066,1.79097,10707316.0
2009-07-30 12:25:00,1.79113,1.79134,1.7905,1.79118,12318875.0
2009-07-30 12:26:00,1.79108,1.79108,1.79091,1.79091,6929377.0
2009-07-30 12:27:00,1.79094,1.79112,1.79069,1.79069,5868896.0
2009-07-30 12:28:00,1.79062,1.79066,1.79037,1.79066,5880342.0
2009-07-30 12:29:00,1.79068,1.79068,1.79041,1.79041,8742080.0
2009-07-30 12:30:00,1.79026,1.79026,1.79,1.79004,2621192.0
2009-07-30 12:31:00,1.78993,1.78996,1.78968,1.78984,2455885.0
2009-07-30 12:32:00,1.7897,1.7897,1.78916,1.78946,12629184.0
2009-07-30 12:33:00,1.78952,1.7897,1.78952,1.7897,31814525.0
2009-07-30 12:34:00,1.78971,1.78971,1.78954,1.78971,4410583.0
2009-07-30 12:35:00,1.78953,1.78954,1.78932,1.78932,10596459.0
2009-07-30 12:36:00,1.78892,1.78956,1.78892,1.78956,6025257.0
2009-07-30 12:37:00,1.78956,1.78964,1.78921,1.78964,13117680.0
2009-07-30 12:38:00,1.78979,1.79007,1.78979,1.79007,11457807.0
2009-07-30 12:39:00,1.79008,1.79017,1.79008,1.79008,22082910.0
2009-07-30 12:40:00,1.78996,1.79027,1.78987,1.78987,6251727.0
2009-07-30 12:41:00,1.78982,1.78982,1.78955,1.78955,7074400.0
2009-07-30 12:42:00,1.78942,1.78966,1.78924,1.78966,5596389.0
2009-07-30 12:43:00,1.78964,1.78964,1.78939,1.78939,4196132.0
2009-07-30 12:44:00,1.7892,1.78931,1.78892,1.78907,6288056.0
2009-07-30 12:45:00,1.78902,1.78907,1.7889,1.7889,4795545.0
2009-07-30 12:46:00,1.78904,1.78924,1.78901,1.78918,15890195.0
2009-07-30 12:47:00,1.78907,1.78907,1.7886,1.7886,22295524.0
2009-07-30 12:48:00,1.7886,1.78877,1.78857,1.78877,22853184.0
2009-07-30 12:49:00,1.78899,1.78925,1.78899,1.78925,15425235.0
2009-07-30 12:50:00,1.78922,1.78931,1.78922,1.78931,6955504.0
2009-07-30 12:51:00,1.78929,1.78929,1.78883,1.78919,50518553.0
2009-07-30 12:52:00,1.78929,1.78939,1.78929,1.78929,4443792.0
2009-07-30 12:53:00,1.78912,1.7892,1.78912,1.7892,8733124.0
2009-07-30 12:54:00,1.78924,1.78927,1.78912,1.78922,3568013.0
2009-07-30 12:55:00,1.78904,1.78922,1.78887,1.78887,9560689.0
2009-07-30 12:56:00,1.78889,1.78889,1.78877,1.78877,9075520.0
2009-07-30 12:57:00,1.78872,1.78872,1.7884,1.78844,6167970.0
2009-07-30 12:58:00,1.78852,1.7887,1.78852,1.7887,3570601.0
2009-07-30 12:59:00,1.78868,1.78897,1.78868,1.78897,6079204.0
2009-07-30 13:00:00,1.78897,1.78897,1.78876,1.78888,5692559.0
2009-07-30 13:01:00,1.7889,1.78909,1.78883,1.78909,36576931.0
2009-07-30 13:02:00,1.78916,1.78928,1.78899,1.78899,4938874.0
2009-07-30 13:03:00,1.78894,1.78894,1.78876,1.78876,11967504.0
2009-07-30 13:04:00,1.78872,1.78884,1.78864,1.78884,5515984.0
2009-07-30 13:05:00,1.78887,1.78909,1.78887,1.78897,16964463.0
2009-07-30 13:06:00,1.78896,1.78896,1.78855,1.78855,7290175.0
2009-07-30 13:07:00,1.7884,1.78847,1.78837,1.78839,4075329.0
2009-07-30 13:08:00,1.7883,1.78839,1.78821,1.78821,6727565.0
2009-07-30 13:09:00,1.78822,1.78848,1.78822,1.78848,20322240.0
2009-07-30 13:10:00,1.78863,1.78893,1.78862,1.78872,5488845.0
2009-07-30 13:11:00,1.78859,1.78859,1.78817,1.78817,13594350.0
2009-07-30 13:12:00,1.78818,1.78837,1.78817,1.78834,4547779.0
2009-07-30 13:13:00,1.78848,1.7886,1.7884,1.7884,6052455.0
2009-07-30 13:14:00,1.78837,1.78866,1.78837,1.78866,8318999.0
2009-07-30 13:15:00,1.78866,1.78897,1.78866,1.78897,5726690.0
2009-07-30 13:16:00,1.78902,1.78912,1.78902,1.78908,2349184.0
2009-07-30 13:17:00,1.78905,1.78906,1.78896,1.78904,6276321.0
2009-07-30 13:18:00,1.78915,1.78935,1.78887,1.78887,2688482.0
2009-07-30 13:19:00,1.78877,1.78877,1.78841,1.78841,9146549.0
2009-07-30 13:20:00,1.78834,1.78834,1.78813,1.78827,6455946.0
2009-07-30 13:21:00,1.78827,1.78827,1.78806,1.78817,13559011.0
2009-07-30 13:22:00,1.78817,1.78818,1.78807,1.78808,36181033.0
2009-07-30 13:23:00,1.78788,1.78803,1.78778,1.78782,9915813.0
2009-07-30 13:24:00,1.78794,1.78829,1.78779,1.78829,10658489.0
2009-07-30 13:25:00,1.78828,1.78828,1.78792,1.78792,8259198.0
2009-07-30 13:26:00,1.78799,1.78814,1.7875,1.78814,8093443.0
2009-07-30 13:27:00,1.78817,1.78819,1.78808,1.78819,28231324.0
2009-07-30 13:28:00,1.78815,1.78815,1.78796,1.78796,7376084.0
2009-07-30 13:29:00,1.78805,1.78838,1.78805,1.78838,11428804.0
2009-07-30 13:30:00,1.78832,1.78835,1.78806,1.78806,5728302.0
2009-07-30 13:31:00,1.78808,1.78808,1.78665,1.78665,10317355.0
2009-07-30 13:32:00,1.78806,1.78821,1.78784,1.78821,1703943.0
2009-07-30 13:33:00,1.7882,1.7883,1.7881,1.7881,20443834.0
2009-07-30 13:34:00,1.78801,1.78801,1.78772,1.78772,6586053.0
2009-07-30 13:35:00,1.78761,1.78777,1.78743,1.78777,2955144.0
2009-07-30 13:36:00,1.78775,1.78795,1.78647,1.78795,6604706.0
2009-07-30 13:37:00,1.78793,1.78876,1.78793,1.78868,42458672.0
2009-07-30 13:38:00,1.78856,1.78856,1.78829,1.78834,12156289.0
2009-07-30 13:39:00,1.78835,1.7884,1.78819,1.78827,3005728.0
2009-07-30 13:40:00,1.78826,1.78837,1.78821,1.78823,6119847.0
2009-07-30 13:41:00,1.78812,1.78812,1.78776,1.78776,2117509.0
2009-07-30 13:42:00,1.78764,1.78764,1.78753,1.78755,6158899.0
2009-07-30 13:43:00,1.78748,1.78748,1.78692,1.78692,7283642.0
2009-07-30 13:44:00,1.78689,1.78721,1.78689,1.78721,20798644.0
2009-07-30 13:45:00,1.78705,1.78705,1.78689,1.78689,6718738.0
2009-07-30 13:46:00,1.78692,1.78725,1.78692,1.78722,14091495.0
2009-07-30 13:47:00,1.7873,1.78806,1.7873,1.78797,41044428.0
2009-07-30 13:48:00,1.78804,1.7883,1.78804,1.78827,5727661.0
2009-07-30 13:49:00,1.78843,1.78875,1.78843,1.78863,21410774.0
2009-07-30 13:50:00,1.78869,1.78883,1.78859,1.78859,4770607.0
2009-07-30 13:51:00,1.78849,1.78849,1.78842,1.78842,3924748.0
2009-07-30 13:52:00,1.78845,1.78856,1.78841,1.78846,7889127.0
2009-07-30 13:53:00,1.78837,1.78837,1.78779,1.78779,7800525.0
2009-07-30 13:54:00,1.78752,1.78752,1.78723,1.78737,4256558.0
2009-07-30 13:55:00,1.78732,1.78744,1.7872,1.78744,5033207.0
2009-07-30 13:56:00,1.78754,1.78777,1.78744,1.78753,8488790.0
2009-07-30 13:57:00,1.78737,1.78737,1.78717,1.78717,8370192.0
2009-07-30 13:58:00,1.78697,1.78704,1.78678,1.78678,14143293.0
2009-07-30 13:59:00,1.78682,1.78682,1.78606,1.78629,10711712.0
2009-07-30 14:00:00,1.78631,1.78666,1.78631,1.78666,4256468.0
2009-07-30 14:01:00,1.78657,1.78689,1.78657,1.78689,4887345.0
2009-07-30 14:02:00,1.78692,1.78809,1.78692,1.78809,44258885.0
2009-07-30 14:03:00,1.78817,1.78856,1.78817,1.78856,32331432.0
2009-07-30 14:04:00,1.7886,1.7886,1.78838,1.78838,4262099.0
2009-07-30 14:05:00,1.78826,1.78826,1.78801,1.78801,33479972.0
2009-07-30 14:06:00,1.788,1.78832,1.788,1.78824,5085148.0
2009-07-30 14:07:00,1.7884,1.78884,1.7884,1.78852,13206822.0
2009-07-30 14:08:00,1.78843,1.78843,1.7883,1.78836,11871836.0
2009-07-30 14:09:00,1.78849,1.78891,1.78849,1.78868,4900730.0
2009-07-30 14:10:00,1.78873,1.78891,1.78866,1.78866,7446978.0
2009-07-30 14:11:00,1.78862,1.78862,1.78823,1.7883,17464871.0
2009-07-30 14:12:00,1.78811,1.78812,1.78794,1.78795,5441500.0
2009-07-30 14:13:00,1.7879,1.78794,1.78786,1.78786,11111135.0
2009-07-30 14:14:00,1.78795,1.78807,1.78762,1.78762,13163875.0
2009-07-30 14:15:00,1.78744,1.78744,1.78682,1.78682,7577661.0
2009-07-30 14:16:00,1.78685,1.78685,1.78631,1.78631,7651453.0
2009-07-30 14:17:00,1.78644,1.78661,1.78644,1.7865,4803402.0
2009-07-30 14:18:00,1.78666,1.78674,1.78657,1.78662,7271401.0
2009-07-30 14:19:00,1.78662,1.78662,1.78651,1.78656,13617696.0
2009-07-30 14:20:00,1.78664,1.78709,1.78664,1.78706,2399323.0
2009-07-30 14:21:00,1.78698,1.78698,1.78654,1.78669,14643991.0
2009-07-30 14:22:00,1.78666,1.78693,1.78636,1.78693,4333313.0
2009-07-30 14:23:00,1.78703,1.78703,1.78665,1.78665,8047693.0
2009-07-30 14:24:00,1.78643,1.78672,1.78643,1.78672,7700366.0
2009-07-30 14:25:00,1.78668,1.78668,1.78612,1.78612,14573204.0
2009-07-30 14:26:00,1.78607,1.7861,1.78577,1.78599,4148750.0
2009-07-30 14:27:00,1.78591,1.78602,1.7857,1.78602,18275300.0
2009-07-30 14:28:00,1.78607,1.78607,1.78594,1.78594,8083577.0
2009-07-30 14:29:00,1.78589,1.78607,1.78583,1.78607,3601223.0
2009-07-30 14:30:00,1.78618,1.78619,1.78545,1.78545,6927625.0
2009-07-30 14:31:00,1.7855,1.7855,1.78482,1.78482,9604580.0
2009-07-30 14:32:00,1.78476,1.78481,1.78461,1.78461,7286735.0
2009-07-30 14:33:00,1.78457,1.7846,1.78443,1.78456,12781600.0
2009-07-30 14:34:00,1.78437,1.78437,1.78411,1.78429,2194908.0
2009-07-30 14:35:00,1.78428,1.78454,1.78428,1.78454,147187929.0
2009-07-30 14:36:00,1.78454,1.78519,1.78454,1.78519,6946944.0
2009-07-30 14:37:00,1.78527,1.78533,1.78508,1.78524,3449373.0
2009-07-30 14:38:00,1.78522,1.78522,1.78491,1.78491,2021366.0
2009-07-30 14:39:00,1.78499,1.78499,1.78478,1.78478,7405633.0
2009-07-30 14:40:00,1.78477,1.78477,1.78448,1.78448,6369152.0
2009-07-30 14:41:00,1.7845,1.7845,1.78407,1.78407,5777107.0
2009-07-30 14:42:00,1.78428,1.78448,1.78428,1.78444,5877376.0
2009-07-30 14:43:00,1.78438,1.78443,1.7842,1.78443,3544891.0
2009-07-30 14:44:00,1.78451,1.78451,1.78398,1.78435,51374952.0
2009-07-30 14:45:00,1.78431,1.78468,1.78413,1.78418,41755281.0
2009-07-30 14:46:00,1.7842,1.78467,1.7842,1.78467,5905262.0
2009-07-30 14:47:00,1.78472,1.78499,1.78471,1.78499,5887717.0
2009-07-30 14:48:00,1.78502,1.78529,1.78497,1.78529,9730405.0
2009-07-30 14:49:00,1.7853,1.7855,1.78522,1.78522,10349653.0
2009-07-30 14:50:00,1.78512,1.78512,1.78486,1.78486,8023892.0
2009-07-30 14:51:00,1.78483,1.78483,1.78448,1.78448,48916647.0
2009-07-30 14:52:00,1.78446,1.78452,1.78398,1.78421,10270570.0
2009-07-30 14:53:00,1.78422,1.78422,1.78395,1.78397,12945411.0
2009-07-30 14:54:00,1.78402,1.78415,1.78394,1.78394,4296699.0
2009-07-30 14:55:00,1.7841,1.78444,1.7841,1.78444,3832534.0
2009-07-30 14:56:00,1.78426,1.78459,1.78426,1.78454,15305001.0
2009-07-30 14:57:00,1.7844,1.78451,1.78437,1.7845,9671818.0
2009-07-30 14:58:00,1.78446,1.78459,1.78439,1.78459,13542469.0
2009-07-30 14:59:00,1.78463,1.78474,1.78461,1.78472,28255040.0
2009-07-30 15:00:00,1.78478,1.78561,1.78478,1.78561,9777516.0
2009-07-30 15:01:00,1.78569,1.78634,1.78569,1.78585,43451459.0
2009-07-30 15:02:00,1.78578,1.78628,1.78578,1.78628,15534369.0
2009-07-30 15:03:00,1.78635,1.78643,1.78615,1.78615,3581561.0
2009-07-30 15:04:00,1.78602,1.78602,1.78572,1.7859,9926340.0
2009-07-30 15:05:00,1.78589,1.7861,1.78583,1.7861,6700687.0
2009-07-30 15:06:00,1.78614,1.78614,1.78575,1.78575,1078967.0
2009-07-30 15:07:00,1.78561,1.78561,1.78411,1.78441,27235922.0
2009-07-30 15:08:00,1.78433,1.78433,1.7834,1.7834,5322567.0
2009-07-30 15:09:00,1.78347,1.78355,1.78325,1.78325,3649437.0
2009-07-30 15:10:00,1.7832,1.7832,1.78249,1.78252,48152196.0
2009-07-30 15:11:00,1.78234,1.78234,1.78206,1.78211,1997826.0
2009-07-30 15:12:00,1.78221,1.78246,1.78221,1.78235,6154632.0
2009-07-30 15:13:00,1.78232,1.78281,1.78232,1.78281,10854767.0
2009-07-30 15:14:00,1.78283,1.78331,1.78283,1.78331,5054363.0
2009-07-30 15:15:00,1.7834,1.784,1.7834,1.784,8012932.0
2009-07-30 15:16:00,1.78384,1.78386,1.78372,1.78374,4917779.0
2009-07-30 15:17:00,1.78385,1.78439,1.78385,1.78439,68922780.0
2009-07-30 15:18:00,1.78431,1.78431,1.78397,1.78397,11053350.0
2009-07-30 15:19:00,1.78398,1.7841,1.78395,1.78395,49616229.0
2009-07-30 15:20:00,1.78377,1.78377,1.7834,1.7834,20373202.0
2009-07-30 15:21:00,1.78345,1.78345,1.78332,1.78337,6428461.0
2009-07-30 15:22:00,1.78341,1.78348,1.78326,1.78326,1839238.0
2009-07-30 15:23:00,1.78284,1.7836,1.78284,1.7836,9173007.0
2009-07-30 15:24:00,1.78365,1.78378,1.78352,1.78352,5897367.0
2009-07-30 15:25:00,1.78349,1.78393,1.78349,1.78393,11529662.0
2009-07-30 15:26:00,1.78407,1.7843,1.78404,1.78404,19611259.0
2009-07-30 15:27:00,1.78406,1.78406,1.78357,1.78362,22580193.0
2009-07-30 15:28:00,1.78387,1.78438,1.78387,1.78438,33098592.0
2009-07-30 15:29:00,1.78442,1.78482,1.78425,1.78473,10304026.0
2009-07-30 15:30:00,1.78467,1.78472,1.78441,1.78448,5512785.0
2009-07-30 15:31:00,1.7844,1.7844,1.78421,1.78437,12518848.0
2009-07-30 15:32:00,1.78434,1.78468,1.78434,1.78468,5652833.0
2009-07-30 15:33:00,1.78466,1.78466,1.78427,1.78427,30017880.0
2009-07-30 15:34:00,1.78415,1.78415,1.78362,1.78362,5377327.0
2009-07-30 15:35:00,1.78377,1.78377,1.78349,1.78349,3068539.0
2009-07-30 15:36:00,1.78355,1.78377,1.78355,1.78374,9120384.0
2009-07-30 15:37:00,1.78384,1.78391,1.7837,1.7838,2394022.0
2009-07-30 15:38:00,1.78382,1.78401,1.78376,1.78401,13395577.0
2009-07-30 15:39:00,1.78397,1.78397,1.78369,1.78377,2498272.0
2009-07-30 15:40:00,1.78381,1.78399,1.78381,1.78394,122038575.0
2009-07-30 15:41:00,1.78403,1.78431,1.78403,1.78431,62607288.0
2009-07-30 15:42:00,1.78441,1.78469,1.78436,1.78469,1661386.0
2009-07-30 15:43:00,1.7848,1.7851,1.7848,1.78506,23680580.0
2009-07-30 15:44:00,1.78505,1.78505,1.78456,1.78496,7774280.0
2009-07-30 15:45:00,1.78507,1.78534,1.78507,1.78532,59750822.0
2009-07-30 15:46:00,1.78536,1.78569,1.78536,1.78548,7553385.0
2009-07-30 15:47:00,1.78551,1.78594,1.78551,1.78594,5131568.0
2009-07-30 15:48:00,1.78607,1.78619,1.78603,1.78619,16341355.0
2009-07-30 15:49:00,1.78623,1.78645,1.78623,1.78645,7520573.0
2009-07-30 15:50:00,1.78648,1.78778,1.78648,1.78756,27558531.0
2009-07-30 15:51:00,1.78755,1.78776,1.78742,1.78776,12121775.0
2009-07-30 15:52:00,1.78779,1.78782,1.78725,1.78728,11146730.0
2009-07-30 15:53:00,1.7872,1.7872,1.78689,1.78689,3109738.0
2009-07-30 15:54:00,1.78698,1.78698,1.78633,1.78633,18370368.0
2009-07-30 15:55:00,1.78626,1.78626,1.78579,1.78579,6068897.0
2009-07-30 15:56:00,1.78568,1.78573,1.78551,1.78551,2559519.0
2009-07-30 15:57:00,1.78535,1.78535,1.78487,1.78487,3271410.0
2009-07-30 15:58:00,1.78479,1.78479,1.78463,1.78463,3223901.0
2009-07-30 15:59:00,1.78463,1.78463,1.78437,1.78437,28644700.0
2009-07-30 16:00:00,1.78435,1.78435,1.78376,1.78376,17219997.0
2009-07-30 16:01:00,1.78386,1.7842,1.78386,1.7842,10728336.0
2009-07-30 16:02:00,1.78438,1.78502,1.78438,1.78502,5294464.0
2009-07-30 16:03:00,1.78504,1.78521,1.7849,1.78521,7392793.0
2009-07-30 16:04:00,1.78504,1.78565,1.78504,1.78564,6216168.0
2009-07-30 16:05:00,1.78555,1.78555,1.7853,1.78551,3481795.0
2009-07-30 16:06:00,1.78546,1.78554,1.78525,1.78525,45192300.0
2009-07-30 16:07:00,1.78528,1.78528,1.78493,1.78497,4637125.0
2009-07-30 16:08:00,1.78494,1.78494,1.78456,1.78456,13672374.0
2009-07-30 16:09:00,1.7844,1.7844,1.78404,1.78404,7526818.0
2009-07-30 16:10:00,1.78404,1.78435,1.78404,1.78435,3620873.0
2009-07-30 16:11:00,1.78437,1.78458,1.78425,1.78458,53901140.0
2009-07-30 16:12:00,1.78455,1.78476,1.78452,1.78476,3607008.0
2009-07-30 16:13:00,1.78482,1.78501,1.78478,1.78501,8999546.0
2009-07-30 16:14:00,1.78506,1.78527,1.78504,1.78527,3199868.0
2009-07-30 16:15:00,1.78525,1.78626,1.78525,1.78626,31841408.0
2009-07-30 16:16:00,1.78627,1.7863,1.78606,1.78624,4027618.0
2009-07-30 16:17:00,1.78622,1.78623,1.78605,1.78605,5756561.0
2009-07-30 16:18:00,1.78597,1.78597,1.78543,1.78571,8681879.0
2009-07-30 16:19:00,1.78589,1.78619,1.78589,1.78599,9473791.0
2009-07-30 16:20:00,1.78591,1.78591,1.7855,1.78551,5656651.0
2009-07-30 16:21:00,1.78523,1.78572,1.78523,1.78572,6863143.0
2009-07-30 16:22:00,1.78578,1.78578,1.78564,1.78567,11567900.0
2009-07-30 16:23:00,1.78572,1.78579,1.78556,1.78579,4969981.0
2009-07-30 16:24:00,1.78578,1.78579,1.7857,1.7857,2303730.0
2009-07-30 16:25:00,1.78586,1.78624,1.78586,1.78624,5029446.0
2009-07-30 16:26:00,1.78618,1.78622,1.78605,1.78619,1990448.0
2009-07-30 16:27:00,1.7862,1.7862,1.78572,1.78572,8192634.0
2009-07-30 16:28:00,1.78579,1.78579,1.7852,1.78551,5420842.0
2009-07-30 16:29:00,1.78547,1.78557,1.78535,1.78535,4533950.0
2009-07-30 16:30:00,1.78524,1.78578,1.78524,1.78578,3538548.0
2009-07-30 16:31:00,1.78586,1.78615,1.78586,1.78615,1721914.0
2009-07-30 16:32:00,1.7862,1.7862,1.78601,1.78601,49450000.0
2009-07-30 16:33:00,1.78604,1.78626,1.78598,1.78598,43084750.0
2009-07-30 16:34:00,1.78599,1.78599,1.78559,1.78565,12710805.0
2009-07-30 16:35:00,1.78568,1.78594,1.78568,1.7857,130845348.0
2009-07-30 16:36:00,1.78569,1.78578,1.78549,1.78578,3832338.0
2009-07-30 16:37:00,1.78593,1.78608,1.78593,1.786,17118408.0
2009-07-30 16:38:00,1.7859,1.7859,1.78542,1.78542,16848880.0
2009-07-30 16:39:00,1.78541,1.78559,1.78541,1.78559,30034112.0
2009-07-30 16:40:00,1.78566,1.786,1.78566,1.78576,7210897.0
2009-07-30 16:41:00,1.78574,1.78585,1.78574,1.78574,13868880.0
2009-07-30 16:42:00,1.7857,1.78573,1.78549,1.78573,1825381.0
2009-07-30 16:43:00,1.78578,1.786,1.78572,1.786,8868086.0
2009-07-30 16:44:00,1.78589,1.78589,1.78563,1.78564,43824452.0
2009-07-30 16:45:00,1.78567,1.78579,1.78561,1.78576,3756908.0
2009-07-30 16:46:00,1.78576,1.78582,1.78561,1.78568,13260079.0
2009-07-30 16:47:00,1.78585,1.78626,1.78585,1.78626,27480394.0
2009-07-30 16:48:00,1.78626,1.78641,1.78624,1.78625,14407088.0
2009-07-30 16:49:00,1.78621,1.78621,1.78581,1.78581,4192229.0
2009-07-30 16:50:00,1.78569,1.78569,1.78489,1.78513,9447273.0
2009-07-30 16:51:00,1.78521,1.78522,1.78513,1.78522,12657615.0
2009-07-30 16:52:00,1.78524,1.78535,1.78511,1.78511,8819411.0
2009-07-30 16:53:00,1.78511,1.78511,1.78481,1.78482,4358812.0
2009-07-30 16:54:00,1.78484,1.78484,1.78452,1.78457,9079645.0
2009-07-30 16:55:00,1.78449,1.78449,1.78402,1.78402,4478982.0
2009-07-30 16:56:00,1.78419,1.78419,1.78353,1.78353,31546557.0
2009-07-30 16:57:00,1.78358,1.78394,1.78358,1.78374,7211682.0
2009-07-30 16:58:00,1.78369,1.78387,1.7836,1.78387,56231455.0
2009-07-30 16:59:00,1.78393,1.78482,1.78393,1.78482,9273095.0
2009-07-30 17:00:00,1.78487,1.78504,1.78487,1.78498,5970181.0
2009-07-30 17:01:00,1.78495,1.78495,1.78461,1.78491,19232071.0
2009-07-30 17:02:00,1.78506,1.78543,1.78506,1.78523,5066684.0
2009-07-30 17:03:00,1.78528,1.78623,1.78528,1.78623,78587439.0
2009-07-30 17:04:00,1.78635,1.78671,1.78635,1.78656,2289498.0
2009-07-30 17:05:00,1.78655,1.78655,1.78615,1.78641,12785894.0
2009-07-30 17:06:00,1.78622,1.78622,1.78584,1.78584,12165043.0
2009-07-30 17:07:00,1.78593,1.7861,1.78591,1.78597,14456259.0
2009-07-30 17:08:00,1.78594,1.78597,1.78577,1.78597,4028139.0
2009-07-30 17:09:00,1.78595,1.78595,1.7855,1.7855,4809567.0
2009-07-30 17:10:00,1.78548,1.78548,1.78523,1.78523,5619346.0
2009-07-30 17:11:00,1.78521,1.78521,1.78487,1.78487,12971336.0
2009-07-30 17:12:00,1.7849,1.78573,1.7849,1.78573,8505916.0
2009-07-30 17:13:00,1.78589,1.78628,1.78589,1.78603,15934660.0
2009-07-30 17:14:00,1.78592,1.78592,1.78554,1.78557,8332462.0
2009-07-30 17:15:00,1.78565,1.78591,1.78565,1.78591,4452362.0
2009-07-30 17:16:00,1.78586,1.78592,1.78583,1.78584,91646169.0
2009-07-30 17:17:00,1.78569,1.78569,1.78522,1.78528,4429895.0
2009-07-30 17:18:00,1.78518,1.78527,1.78518,1.78521,3932090.0
2009-07-30 17:19:00,1.78364,1.78493,1.78364,1.78472,3811371.0
2009-07-30 17:20:00,1.78491,1.78543,1.78491,1.78539,3978356.0
2009-07-30 17:21:00,1.7854,1.7854,1.78502,1.78502,1933977.0
2009-07-30 17:22:00,1.78497,1.78506,1.78458,1.78485,3012141.0
2009-07-30 17:23:00,1.78479,1.7848,1.78461,1.78461,2870085.0
2009-07-30 17:24:00,1.78461,1.78461,1.78443,1.78449,3933689.0
2009-07-30 17:25:00,1.7845,1.78456,1.78444,1.78456,26881475.0
2009-07-30 17:26:00,1.78448,1.78448,1.78418,1.78418,22998801.0
2009-07-30 17:27:00,1.78409,1.78409,1.7839,1.78405,3755052.0
2009-07-30 17:28:00,1.78404,1.78429,1.78404,1.78412,7571133.0
2009-07-30 17:29:00,1.78408,1.78408,1.78372,1.78372,37131178.0
2009-07-30 17:30:00,1.78371,1.78379,1.7837,1.7837,7539588.0
2009-07-30 17:31:00,1.78363,1.78363,1.78331,1.78339,6936867.0
2009-07-30 17:32:00,1.7833,1.7833,1.7831,1.7831,14999867.0
2009-07-30 17:33:00,1.78309,1.78309,1.78292,1.78309,6037256.0
2009-07-30 17:34:00,1.78305,1.78313,1.78304,1.78307,15179630.0
2009-07-30 17:35:00,1.783,1.783,1.78253,1.78253,8313222.0
2009-07-30 17:36:00,1.78242,1.78251,1.78219,1.78251,7445856.0
2009-07-30 17:37:00,1.78253,1.78285,1.78246,1.78246,4624526.0
2009-07-30 17:38:00,1.78291,1.78301,1.78291,1.78301,2245465.0
2009-07-30 17:39:00,1.78301,1.78325,1.78296,1.78325,5209050.0
2009-07-30 17:40:00,1.78332,1.78338,1.78322,1.78322,11839736.0
2009-07-30 17:41:00,1.7834,1.78352,1.78337,1.78341,16229267.0
2009-07-30 17:42:00,1.78333,1.78333,1.78316,1.78325,7112123.0
2009-07-30 17:43:00,1.78307,1.78327,1.78307,1.78321,16754968.0
2009-07-30 17:44:00,1.7832,1.7832,1.78297,1.78297,28402792.0
2009-07-30 17:45:00,1.78288,1.783,1.78254,1.783,10537476.0
2009-07-30 17:46:00,1.78311,1.78328,1.78311,1.78321,10727472.0
2009-07-30 17:47:00,1.78328,1.78344,1.78322,1.78344,6539484.0
2009-07-30 17:48:00,1.78345,1.78369,1.78344,1.78353,9255203.0
2009-07-30 17:49:00,1.78353,1.78359,1.78347,1.78347,5356197.0
2009-07-30 17:50:00,1.78346,1.78386,1.78346,1.78386,12630562.0
2009-07-30 17:51:00,1.78405,1.78443,1.78405,1.78443,20474247.0
2009-07-30 17:52:00,1.78445,1.78452,1.78428,1.78428,1933116.0
2009-07-30 17:53:00,1.78414,1.78416,1.78387,1.78416,2300747.0
2009-07-30 17:54:00,1.78412,1.78419,1.78381,1.78381,6135024.0
2009-07-30 17:55:00,1.7837,1.7837,1.78335,1.78335,74104450.0
2009-07-30 17:56:00,1.78324,1.78324,1.78296,1.78303,10938128.0
2009-07-30 17:57:00,1.78306,1.78306,1.78266,1.78266,10089744.0
2009-07-30 17:58:00,1.78246,1.78258,1.78246,1.78248,4132679.0
2009-07-30 17:59:00,1.78239,1.78243,1.78223,1.78223,3237420.0
2009-07-30 18:00:00,1.78215,1.78217,1.78204,1.78217,11586483.0
2009-07-30 18:01:00,1.78233,1.78269,1.78233,1.78269,3895684.0
2009-07-30 18:02:00,1.78268,1.78268,1.78214,1.78227,9498708.0
2009-07-30 18:03:00,1.78234,1.78251,1.78221,1.78251,5010034.0
2009-07-30 18:04:00,1.78268,1.78294,1.78268,1.78294,6933367.0
2009-07-30 18:05:00,1.78305,1.78332,1.78305,1.78332,26733672.0
2009-07-30 18:06:00,1.78329,1.78334,1.78321,1.78334,5191957.0
2009-07-30 18:07:00,1.78329,1.78361,1.78329,1.78361,18489789.0
2009-07-30 18:08:00,1.78367,1.78373,1.7835,1.7835,8564244.0
2009-07-30 18:09:00,1.78356,1.78393,1.78356,1.78393,2063784.0
2009-07-30 18:10:00,1.78401,1.78409,1.78398,1.78398,6808833.0
2009-07-30 18:11:00,1.7839,1.78392,1.78378,1.78384,8793417.0
2009-07-30 18:12:00,1.78397,1.78432,1.78397,1.78432,31226064.0
2009-07-30 18:13:00,1.78441,1.7847,1.78436,1.7847,22537125.0
2009-07-30 18:14:00,1.78483,1.78483,1.78445,1.78468,4429713.0
2009-07-30 18:15:00,1.78462,1.78462,1.7842,1.7842,5966350.0
2009-07-30 18:16:00,1.7843,1.7843,1.78406,1.78424,9098328.0
2009-07-30 18:17:00,1.78425,1.78425,1.78355,1.78385,6193847.0
2009-07-30 18:18:00,1.78383,1.78387,1.78379,1.78387,9716316.0
2009-07-30 18:19:00,1.78393,1.78412,1.78393,1.78411,43178592.0
2009-07-30 18:20:00,1.78412,1.78412,1.78328,1.78336,10034491.0
2009-07-30 18:21:00,1.7834,1.78345,1.78322,1.78322,7284484.0
2009-07-30 18:22:00,1.78307,1.78322,1.78271,1.78321,2759896.0
2009-07-30 18:23:00,1.78325,1.78337,1.78317,1.78337,6193641.0
2009-07-30 18:24:00,1.78341,1.78367,1.78213,1.78367,2928050.0
2009-07-30 18:25:00,1.78379,1.78402,1.78379,1.7839,5955789.0
2009-07-30 18:26:00,1.78394,1.78406,1.78394,1.78399,6483838.0
2009-07-30 18:27:00,1.78405,1.78405,1.78391,1.78402,22827147.0
2009-07-30 18:28:00,1.78409,1.78432,1.78409,1.78432,12393533.0
2009-07-30 18:29:00,1.78427,1.7844,1.78285,1.7844,28014426.0
2009-07-30 18:30:00,1.78436,1.78436,1.78358,1.78358,3170254.0
2009-07-30 18:31:00,1.78366,1.78379,1.78352,1.78352,12720097.0
2009-07-30 18:32:00,1.78351,1.78353,1.78349,1.78352,6892940.0
2009-07-30 18:33:00,1.78352,1.78352,1.7833,1.78346,6495208.0
2009-07-30 18:34:00,1.78353,1.78357,1.7835,1.78357,10206972.0
2009-07-30 18:35:00,1.78354,1.78364,1.78339,1.78364,25706640.0
2009-07-30 18:36:00,1.7837,1.7837,1.78351,1.78356,9040489.0
2009-07-30 18:37:00,1.78344,1.78347,1.78334,1.78347,8744310.0
2009-07-30 18:38:00,1.78348,1.78365,1.78348,1.78359,2743913.0
2009-07-30 18:39:00,1.78349,1.78352,1.78314,1.78314,3031273.0
2009-07-30 18:40:00,1.78322,1.78326,1.78313,1.78313,6903010.0
2009-07-30 18:41:00,1.7832,1.78339,1.7832,1.78339,4767061.0
2009-07-30 18:42:00,1.78326,1.78328,1.78323,1.78326,3855998.0
2009-07-30 18:43:00,1.78339,1.78357,1.78339,1.78357,46914282.0
2009-07-30 18:44:00,1.78363,1.78371,1.78363,1.78363,3486078.0
2009-07-30 18:45:00,1.78364,1.78367,1.78344,1.78346,7969089.0
2009-07-30 18:46:00,1.78359,1.78367,1.78356,1.78367,7200115.0
2009-07-30 18:47:00,1.78375,1.78396,1.78375,1.78396,12318901.0
2009-07-30 18:48:00,1.78388,1.78388,1.78375,1.78379,4347716.0
2009-07-30 18:49:00,1.78356,1.78371,1.78336,1.78336,19902310.0
2009-07-30 18:50:00,1.78329,1.78353,1.78329,1.78353,47430378.0
2009-07-30 18:51:00,1.78364,1.78401,1.78364,1.78392,51066504.0
2009-07-30 18:52:00,1.78375,1.78393,1.78368,1.7839,5976733.0
2009-07-30 18:53:00,1.78405,1.78405,1.78392,1.78405,16482904.0
2009-07-30 18:54:00,1.78402,1.78403,1.78395,1.78396,7336466.0
2009-07-30 18:55:00,1.78394,1.7841,1.78392,1.7841,8293600.0
2009-07-30 18:56:00,1.78407,1.78407,1.78392,1.78405,2078978.0
2009-07-30 18:57:00,1.78404,1.78413,1.78395,1.78407,10149457.0
2009-07-30 18:58:00,1.78394,1.78394,1.78374,1.78384,10108762.0
2009-07-30 18:59:00,1.78379,1.78415,1.78379,1.78415,14209384.0
2009-07-30 19:00:00,1.78419,1.78423,1.78395,1.78404,8506559.0
2009-07-30 19:01:00,1.78391,1.78398,1.7837,1.78393,2913459.0
2009-07-30 19:02:00,1.78385,1.78385,1.78304,1.78309,7296384.0
2009-07-30 19:03:00,1.78308,1.78339,1.78308,1.78339,5734579.0
2009-07-30 19:04:00,1.78355,1.784,1.78355,1.784,1865753.0
2009-07-30 19:05:00,1.784,1.784,1.78364,1.78385,3639980.0
2009-07-30 19:06:00,1.78383,1.78383,1.78293,1.78293,9216672.0
2009-07-30 19:07:00,1.78293,1.78305,1.78284,1.78284,6675946.0
2009-07-30 19:08:00,1.78275,1.7828,1.78239,1.78239,3198652.0
2009-07-30 19:09:00,1.78253,1.783,1.78253,1.783,29300436.0
2009-07-30 19:10:00,1.78311,1.78372,1.78311,1.78372,4019808.0
2009-07-30 19:11:00,1.78378,1.78421,1.78378,1.78412,11072908.0
2009-07-30 19:12:00,1.78406,1.78408,1.78386,1.78395,119144056.0
2009-07-30 19:13:00,1.78396,1.78426,1.78396,1.78426,2540475.0
2009-07-30 19:14:00,1.78439,1.7847,1.78439,1.7847,3984698.0
2009-07-30 19:15:00,1.78475,1.78475,1.78457,1.78465,11339588.0
2009-07-30 19:16:00,1.78468,1.78493,1.78468,1.78477,4339920.0
2009-07-30 19:17:00,1.78478,1.78499,1.78478,1.78483,14950845.0
2009-07-30 19:18:00,1.78501,1.78541,1.78501,1.78541,4209790.0
2009-07-30 19:19:00,1.78544,1.78544,1.78525,1.78529,6251662.0
2009-07-30 19:20:00,1.78527,1.78534,1.78526,1.78534,4368241.0
2009-07-30 19:21:00,1.78538,1.78542,1.78516,1.78522,7105267.0
2009-07-30 19:22:00,1.78501,1.78501,1.78474,1.7849,12933310.0
2009-07-30 19:23:00,1.78497,1.78507,1.78492,1.78492,7268317.0
2009-07-30 19:24:00,1.78489,1.78494,1.78464,1.78464,6993214.0
2009-07-30 19:25:00,1.78459,1.78469,1.78454,1.78465,33233760.0
2009-07-30 19:26:00,1.78474,1.78521,1.78474,1.78515,5913796.0
2009-07-30 19:27:00,1.78508,1.78542,1.78508,1.78542,10219636.0
2009-07-30 19:28:00,1.78536,1.78536,1.78515,1.78521,5758494.0
2009-07-30 19:29:00,1.78533,1.78544,1.78533,1.78544,4995851.0
2009-07-30 19:30:00,1.78547,1.78558,1.78538,1.78558,7584347.0
2009-07-30 19:31:00,1.78557,1.78559,1.78542,1.78546,3372380.0
2009-07-30 19:32:00,1.78535,1.78535,1.78503,1.78511,18710221.0
2009-07-30 19:33:00,1.78511,1.78511,1.78471,1.78471,9793134.0
2009-07-30 19:34:00,1.78465,1.78489,1.78465,1.78489,3735440.0
2009-07-30 19:35:00,1.78488,1.78488,1.78474,1.78474,3745115.0
2009-07-30 19:36:00,1.78462,1.78464,1.7844,1.78464,6551686.0
2009-07-30 19:37:00,1.78472,1.78485,1.78459,1.78485,4429353.0
2009-07-30 19:38:00,1.7849,1.78502,1.78485,1.78502,6060877.0
2009-07-30 19:39:00,1.78507,1.78516,1.78489,1.78507,24975241.0
2009-07-30 19:40:00,1.78515,1.78572,1.78515,1.78568,8382707.0
2009-07-30 19:41:00,1.78575,1.78588,1.78572,1.78572,10413540.0
2009-07-30 19:42:00,1.78562,1.78568,1.78546,1.78568,4953569.0
2009-07-30 19:43:00,1.78566,1.78596,1.78565,1.78565,2927753.0
2009-07-30 19:44:00,1.78555,1.78555,1.78528,1.78528,6556548.0
2009-07-30 19:45:00,1.78534,1.78585,1.78531,1.78585,11544936.0
2009-07-30 19:46:00,1.7858,1.78608,1.7858,1.78608,5319056.0
2009-07-30 19:47:00,1.78614,1.78614,1.78562,1.78569,9580544.0
2009-07-30 19:48:00,1.78565,1.78565,1.78541,1.78541,2692140.0
2009-07-30 19:49:00,1.78555,1.78557,1.78544,1.78555,17016428.0
2009-07-30 19:50:00,1.78548,1.78548,1.78503,1.78503,18406750.0
2009-07-30 19:51:00,1.78498,1.78514,1.78495,1.78509,35357800.0
2009-07-30 19:52:00,1.78513,1.78522,1.78494,1.78522,13488477.0
2009-07-30 19:53:00,1.78532,1.78544,1.78532,1.78535,7866451.0
2009-07-30 19:54:00,1.7853,1.78531,1.78502,1.78502,3459546.0
2009-07-30 19:55:00,1.78513,1.78513,1.78485,1.78503,8168825.0
2009-07-30 19:56:00,1.78506,1.78511,1.78476,1.78476,6627657.0
2009-07-30 19:57:00,1.7848,1.78501,1.7848,1.78501,10024428.0
2009-07-30 19:58:00,1.78507,1.78519,1.78505,1.78519,22362060.0
2009-07-30 19:59:00,1.78522,1.78523,1.78504,1.78521,8020382.0
2009-07-30 20:00:00,1.78514,1.78514,1.78476,1.78476,9175567.0
2009-07-30 20:01:00,1.78489,1.78504,1.78482,1.78492,9976915.0
2009-07-30 20:02:00,1.78493,1.78507,1.78492,1.78492,15957957.0
2009-07-30 20:03:00,1.78478,1.7848,1.78457,1.7848,8021587.0
2009-07-30 20:04:00,1.78488,1.78493,1.78477,1.78489,29361955.0
2009-07-30 20:05:00,1.78488,1.78511,1.78488,1.78496,7939521.0
2009-07-30 20:06:00,1.78502,1.7851,1.78364,1.78506,3405053.0
2009-07-30 20:07:00,1.78505,1.78505,1.7849,1.78504,6095362.0
2009-07-30 20:08:00,1.78503,1.78503,1.78484,1.78484,9449221.0
2009-07-30 20:09:00,1.78487,1.78545,1.78487,1.78545,10237036.0
2009-07-30 20:10:00,1.78537,1.78546,1.78533,1.78543,9226602.0
2009-07-30 20:11:00,1.78542,1.78554,1.78518,1.78518,13680563.0
2009-07-30 20:12:00,1.78523,1.78527,1.7851,1.7851,12036403.0
2009-07-30 20:13:00,1.78522,1.78552,1.78522,1.78552,11422343.0
2009-07-30 20:14:00,1.78559,1.78578,1.78527,1.78578,4699121.0
2009-07-30 20:15:00,1.78583,1.78602,1.78577,1.78602,9664868.0
2009-07-30 20:16:00,1.78605,1.78633,1.78605,1.78633,2084945.0
2009-07-30 20:17:00,1.78636,1.78662,1.78636,1.78653,3972723.0
2009-07-30 20:18:00,1.78655,1.78658,1.78635,1.78649,3747146.0
2009-07-30 20:19:00,1.78635,1.78635,1.78614,1.78616,3861014.0
2009-07-30 20:20:00,1.78612,1.7862,1.78608,1.78608,6097301.0
2009-07-30 20:21:00,1.78613,1.7865,1.78592,1.7865,8228417.0
2009-07-30 20:22:00,1.7866,1.78674,1.78521,1.78658,6024238.0
2009-07-30 20:23:00,1.78652,1.78658,1.78645,1.78645,10268218.0
2009-07-30 20:24:00,1.78651,1.78661,1.78646,1.78661,11537501.0
2009-07-30 20:25:00,1.78663,1.78663,1.78654,1.78654,3332138.0
2009-07-30 20:26:00,1.78661,1.78669,1.78648,1.78669,7074142.0
2009-07-30 20:27:00,1.78668,1.78668,1.78629,1.78629,4356655.0
2009-07-30 20:28:00,1.78616,1.78619,1.78598,1.78598,6952470.0
2009-07-30 20:29:00,1.78604,1.78648,1.78604,1.78648,4886466.0
2009-07-30 20:30:00,1.78637,1.78637,1.78625,1.78625,12520258.0
2009-07-30 20:31:00,1.78633,1.78635,1.7862,1.78635,14989109.0
2009-07-30 20:32:00,1.78621,1.78637,1.78614,1.78614,7878730.0
2009-07-30 20:33:00,1.78604,1.78617,1.78589,1.78589,5935243.0
2009-07-30 20:34:00,1.7857,1.78576,1.78534,1.78562,8136467.0
2009-07-30 20:35:00,1.78558,1.7856,1.78547,1.7856,5507601.0
2009-07-30 20:36:00,1.7855,1.78555,1.78541,1.78541,5405896.0
2009-07-30 20:37:00,1.78544,1.78564,1.78495,1.78564,17249036.0
2009-07-30 20:38:00,1.78562,1.78571,1.78553,1.78559,9875676.0
2009-07-30 20:39:00,1.78561,1.78561,1.78531,1.78531,4388780.0
2009-07-30 20:40:00,1.78542,1.78559,1.78542,1.78558,12644412.0
2009-07-30 20:41:00,1.78567,1.78567,1.78543,1.7855,6178401.0
2009-07-30 20:42:00,1.78544,1.78545,1.78526,1.78527,13772730.0
2009-07-30 20:43:00,1.78532,1.78539,1.78525,1.78525,3487169.0
2009-07-30 20:44:00,1.78529,1.78529,1.7851,1.7851,12559516.0
2009-07-30 20:45:00,1.78504,1.78508,1.78468,1.78508,2271225.0
2009-07-30 20:46:00,1.78515,1.78523,1.78514,1.78521,8017224.0
2009-07-30 20:47:00,1.78521,1.78528,1.78509,1.78522,3286620.0
2009-07-30 20:48:00,1.78523,1.78542,1.78518,1.78542,2502765.0
2009-07-30 20:49:00,1.78549,1.78549,1.7853,1.78542,15599153.0
2009-07-30 20:50:00,1.78547,1.7857,1.78547,1.7856,6825722.0
2009-07-30 20:51:00,1.78567,1.78568,1.78561,1.78561,7507369.0
2009-07-30 20:52:00,1.78571,1.786,1.78562,1.786,7269875.0
2009-07-30 20:53:00,1.78602,1.78602,1.78578,1.7859,4551587.0
2009-07-30 20:54:00,1.78595,1.786,1.78579,1.78594,6136528.0
2009-07-30 20:55:00,1.78587,1.78587,1.7856,1.7856,8364905.0
2009-07-30 20:56:00,1.78553,1.78553,1.78538,1.78538,6214144.0
2009-07-30 20:57:00,1.78552,1.78552,1.78543,1.78552,3988614.0
2009-07-30 20:58:00,1.78547,1.78552,1.78545,1.78545,7467469.0
2009-07-30 20:59:00,1.78541,1.78557,1.78541,1.78551,9225625.0
2009-07-30 21:00:00,1.78539,1.78539,1.78522,1.78522,5687530.0
2009-07-30 21:01:00,1.78516,1.78516,1.78483,1.78489,8547933.0
2009-07-30 21:02:00,1.78495,1.78501,1.78478,1.78501,6549918.0
2009-07-30 21:03:00,1.78498,1.78498,1.78468,1.78468,11821971.0
2009-07-30 21:04:00,1.78466,1.78466,1.78443,1.78443,17434854.0
2009-07-30 21:05:00,1.78443,1.78455,1.78432,1.78432,3238280.0
2009-07-30 21:06:00,1.78441,1.78453,1.78438,1.78438,7358788.0
2009-07-30 21:07:00,1.78446,1.78451,1.78442,1.78446,11672173.0
2009-07-30 21:08:00,1.78451,1.78471,1.78448,1.78471,8482415.0
2009-07-30 21:09:00,1.78474,1.78486,1.78471,1.78486,7537224.0
2009-07-30 21:10:00,1.78484,1.78484,1.78454,1.78454,13255222.0
2009-07-30 21:11:00,1.78431,1.78433,1.78389,1.78429,9181962.0
2009-07-30 21:12:00,1.7845,1.78478,1.7845,1.78477,8210802.0
2009-07-30 21:13:00,1.78476,1.78478,1.7846,1.78466,13456557.0
2009-07-30 21:14:00,1.78458,1.7847,1.78454,1.78469,75422081.0
2009-07-30 21:15:00,1.78477,1.78494,1.78477,1.78478,3479654.0
2009-07-30 21:16:00,1.78471,1.78474,1.78462,1.78473,8076576.0
2009-07-30 21:17:00,1.78473,1.78473,1.78463,1.78467,4543269.0
2009-07-30 21:18:00,1.78467,1.78467,1.78437,1.78442,14213901.0
2009-07-30 21:19:00,1.78445,1.78454,1.7844,1.7844,9995588.0
2009-07-30 21:20:00,1.78432,1.78432,1.7842,1.78428,14870939.0
2009-07-30 21:21:00,1.7842,1.7842,1.78405,1.78406,16148504.0
2009-07-30 21:22:00,1.78393,1.7841,1.78388,1.78405,13192172.0
2009-07-30 21:23:00,1.78409,1.78429,1.78409,1.78429,5489270.0
2009-07-30 21:24:00,1.7842,1.78441,1.78403,1.78431,5718773.0
2009-07-30 21:25:00,1.78426,1.78426,1.78383,1.78395,7728311.0
2009-07-30 21:26:00,1.78408,1.78433,1.78402,1.78433,12250013.0
2009-07-30 21:27:00,1.78436,1.78462,1.78436,1.78454,3681061.0
2009-07-30 21:28:00,1.78454,1.78454,1.78411,1.78438,10991566.0
2009-07-30 21:29:00,1.78445,1.7845,1.78439,1.78446,10193203.0
2009-07-30 21:30:00,1.78444,1.78444,1.78425,1.78434,10809770.0
2009-07-30 21:31:00,1.78433,1.78437,1.78411,1.78411,14223965.0
2009-07-30 21:32:00,1.78416,1.78418,1.78406,1.78406,4245865.0
2009-07-30 21:33:00,1.78402,1.78408,1.78399,1.78404,5521430.0
2009-07-30 21:34:00,1.78415,1.78438,1.78414,1.78438,15695242.0
2009-07-30 21:35:00,1.78438,1.78513,1.78438,1.78513,15631765.0
2009-07-30 21:36:00,1.78516,1.78516,1.78504,1.78509,13784558.0
2009-07-30 21:37:00,1.78505,1.78509,1.78504,1.78509,5307600.0
2009-07-30 21:38:00,1.78532,1.78575,1.78532,1.78575,13033751.0
2009-07-30 21:39:00,1.78582,1.7859,1.78582,1.78588,12946542.0
2009-07-30 21:40:00,1.78594,1.78626,1.78594,1.78626,43170276.0
2009-07-30 21:41:00,1.78642,1.78681,1.78642,1.78681,12669437.0
2009-07-30 21:42:00,1.78675,1.78724,1.78675,1.78724,15378571.0
2009-07-30 21:43:00,1.78743,1.78754,1.78734,1.78754,7707691.0
2009-07-30 21:44:00,1.78765,1.78768,1.78713,1.78713,2576719.0
2009-07-30 21:45:00,1.7869,1.7869,1.78656,1.78656,5385535.0
2009-07-30 21:46:00,1.78638,1.78638,1.78581,1.78623,8497633.0
2009-07-30 21:47:00,1.78613,1.78618,1.78578,1.78578,29953500.0
2009-07-30 21:48:00,1.78576,1.78576,1.7855,1.78567,13447277.0
2009-07-30 21:49:00,1.7858,1.7858,1.78549,1.78567,16909658.0
2009-07-30 21:50:00,1.78546,1.78546,1.78499,1.78499,5064906.0
2009-07-30 21:51:00,1.78514,1.78514,1.78495,1.78495,3989560.0
2009-07-30 21:52:00,1.78487,1.78487,1.78463,1.78471,11866933.0
2009-07-30 21:53:00,1.78482,1.78497,1.78481,1.78481,11394696.0
2009-07-30 21:54:00,1.78495,1.7852,1.78495,1.78506,7576812.0
2009-07-30 21:55:00,1.78511,1.78567,1.78511,1.78567,12202207.0
2009-07-30 21:56:00,1.78563,1.78594,1.78563,1.78594,8338392.0
2009-07-30 21:57:00,1.78537,1.78655,1.78537,1.78655,20016264.0
2009-07-30 21:58:00,1.78666,1.7869,1.78657,1.7869,7350270.0
2009-07-30 21:59:00,1.78684,1.78699,1.7866,1.7866,13125854.0
2009-07-30 22:00:00,1.7867,1.78701,1.78666,1.78701,4858999.0
2009-07-30 22:01:00,1.7871,1.78713,1.78688,1.78688,3995654.0
2009-07-30 22:02:00,1.78672,1.78672,1.78596,1.78596,7706105.0
2009-07-30 22:03:00,1.78598,1.78625,1.78591,1.78625,10075311.0
2009-07-30 22:04:00,1.78625,1.78625,1.78571,1.78571,5490790.0
2009-07-30 22:05:00,1.78575,1.78575,1.78546,1.78546,7119994.0
2009-07-30 22:06:00,1.78529,1.78529,1.78504,1.78506,5003687.0
2009-07-30 22:07:00,1.78504,1.78522,1.78501,1.78512,4874927.0
2009-07-30 22:08:00,1.78501,1.78501,1.78462,1.78497,17914280.0
2009-07-30 22:09:00,1.78507,1.78529,1.78507,1.78527,3662889.0
2009-07-30 22:10:00,1.78492,1.7851,1.78485,1.78485,7825884.0
2009-07-30 22:11:00,1.78518,1.7852,1.78495,1.7852,6536726.0
2009-07-30 22:12:00,1.78526,1.78553,1.78524,1.78553,5349919.0
2009-07-30 22:13:00,1.78554,1.78565,1.78535,1.78565,5239765.0
2009-07-30 22:14:00,1.78572,1.78597,1.78572,1.78597,3803436.0
2009-07-30 22:15:00,1.78591,1.78596,1.78573,1.78573,5877677.0
2009-07-30 22:16:00,1.78576,1.78601,1.7856,1.78575,26565376.0
2009-07-30 22:17:00,1.78565,1.78577,1.78561,1.78572,6089262.0
2009-07-30 22:18:00,1.78587,1.78619,1.78585,1.78619,6482967.0
2009-07-30 22:19:00,1.78591,1.78659,1.78591,1.78631,9250518.0
2009-07-30 22:20:00,1.78678,1.78697,1.78556,1.78694,5187925.0
2009-07-30 22:21:00,1.78689,1.78706,1.78674,1.78706,22962178.0
2009-07-30 22:22:00,1.7871,1.7871,1.78628,1.78658,13916735.0
2009-07-30 22:23:00,1.78706,1.78715,1.78688,1.78688,11645404.0
2009-07-30 22:24:00,1.78698,1.78711,1.78695,1.78698,11641200.0
2009-07-30 22:25:00,1.78689,1.7869,1.78676,1.78676,4873534.0
2009-07-30 22:26:00,1.78682,1.78703,1.78682,1.78703,17861719.0
2009-07-30 22:27:00,1.787,1.78719,1.787,1.78713,34187075.0
2009-07-30 22:28:00,1.78718,1.78721,1.7868,1.78703,4648147.0
2009-07-30 22:29:00,1.78686,1.78717,1.78684,1.78703,11234643.0
2009-07-30 22:30:00,1.78693,1.78693,1.78672,1.78683,6309133.0
2009-07-30 22:31:00,1.78704,1.78725,1.78698,1.78725,3225970.0
2009-07-30 22:32:00,1.78731,1.78766,1.78731,1.78766,5720755.0
2009-07-30 22:33:00,1.78763,1.78763,1.78743,1.78743,3931892.0
2009-07-30 22:34:00,1.78758,1.78759,1.78708,1.78759,13462318.0
2009-07-30 22:35:00,1.78757,1.78783,1.78748,1.78777,12573669.0
2009-07-30 22:36:00,1.78779,1.78817,1.78779,1.78811,4005310.0
2009-07-30 22:37:00,1.78796,1.78816,1.7879,1.78816,5733352.0
2009-07-30 22:38:00,1.78821,1.78843,1.78821,1.78843,12321423.0
2009-07-30 22:39:00,1.78844,1.78844,1.78742,1.78742,3655433.0
2009-07-30 22:40:00,1.78776,1.78776,1.78739,1.78743,3433689.0
2009-07-30 22:41:00,1.7874,1.7874,1.78655,1.78737,8867628.0
2009-07-30 22:42:00,1.78761,1.78769,1.78757,1.78757,5265089.0
2009-07-30 22:43:00,1.78757,1.78767,1.78735,1.7875,7032942.0
2009-07-30 22:44:00,1.78767,1.78767,1.7874,1.7874,7668247.0
2009-07-30 22:45:00,1.78743,1.78758,1.78738,1.78741,2963646.0
2009-07-30 22:46:00,1.78731,1.78731,1.78701,1.78701,4399088.0
2009-07-30 22:47:00,1.78706,1.78715,1.78705,1.78709,14311543.0
2009-07-30 22:48:00,1.78706,1.78706,1.78685,1.78692,4307187.0
2009-07-30 22:49:00,1.78702,1.78715,1.78701,1.78701,7762154.0
2009-07-30 22:50:00,1.78697,1.78718,1.78695,1.78699,6130740.0
2009-07-30 22:51:00,1.78711,1.78715,1.78696,1.78696,4170613.0
2009-07-30 22:52:00,1.7869,1.78711,1.7869,1.78704,3853058.0
2009-07-30 22:53:00,1.78717,1.78717,1.78693,1.78697,4082332.0
2009-07-30 22:54:00,1.78701,1.78709,1.78686,1.78709,15724117.0
2009-07-30 22:55:00,1.78706,1.78717,1.78706,1.78713,14347311.0
2009-07-30 22:56:00,1.78706,1.78728,1.787,1.78727,19603566.0
2009-07-30 22:57:00,1.78725,1.78725,1.7867,1.78698,8982216.0
2009-07-30 22:58:00,1.78685,1.78685,1.78666,1.78666,2841681.0
2009-07-30 22:59:00,1.78655,1.78655,1.78626,1.78636,6523651.0
2009-07-30 23:00:00,1.78635,1.78646,1.7862,1.78626,11325468.0
2009-07-30 23:01:00,1.78619,1.78619,1.7858,1.78611,6368810.0
2009-07-30 23:02:00,1.78601,1.78604,1.78578,1.78596,16902493.0
2009-07-30 23:03:00,1.78595,1.78693,1.78595,1.78691,19043040.0
2009-07-30 23:04:00,1.78682,1.78682,1.78664,1.78671,13948359.0
2009-07-30 23:05:00,1.78659,1.78661,1.78649,1.78649,35587160.0
2009-07-30 23:06:00,1.78653,1.7866,1.78635,1.78638,5836028.0
2009-07-30 23:07:00,1.78628,1.78628,1.78604,1.78604,4873077.0
2009-07-30 23:08:00,1.78611,1.78611,1.78578,1.78587,13922443.0
2009-07-30 23:09:00,1.78599,1.78611,1.78592,1.78592,12233807.0
2009-07-30 23:10:00,1.78591,1.78603,1.78563,1.78602,9606174.0
2009-07-30 23:11:00,1.78593,1.78609,1.7859,1.78596,6267415.0
2009-07-30 23:12:00,1.78613,1.78636,1.78609,1.78636,13202380.0
2009-07-30 23:13:00,1.78638,1.78638,1.78629,1.78629,6304062.0
2009-07-30 23:14:00,1.78624,1.78632,1.78615,1.78632,9934039.0
2009-07-30 23:15:00,1.78617,1.78643,1.78617,1.78634,15282803.0
2009-07-30 23:16:00,1.78628,1.78628,1.78596,1.78605,7057500.0
2009-07-30 23:17:00,1.78614,1.7865,1.78607,1.78648,13866167.0
2009-07-30 23:18:00,1.78648,1.78652,1.78643,1.78646,5744006.0
2009-07-30 23:19:00,1.78637,1.78637,1.78623,1.78629,5423105.0
2009-07-30 23:20:00,1.78629,1.78641,1.78619,1.78619,9756722.0
2009-07-30 23:21:00,1.78631,1.78631,1.78602,1.78616,5749703.0
2009-07-30 23:22:00,1.78611,1.78611,1.78598,1.78611,9818999.0
2009-07-30 23:23:00,1.78618,1.78665,1.78618,1.78652,4253388.0
2009-07-30 23:24:00,1.78634,1.78644,1.78634,1.78636,1174014.0
2009-07-30 23:25:00,1.78632,1.7867,1.78632,1.78667,9577641.0
2009-07-30 23:26:00,1.78674,1.78696,1.78669,1.78696,7442311.0
2009-07-30 23:27:00,1.78702,1.78711,1.78689,1.787,6604520.0
2009-07-30 23:28:00,1.78697,1.78712,1.78697,1.78701,4544432.0
2009-07-30 23:29:00,1.78697,1.78697,1.78673,1.78696,9814848.0
2009-07-30 23:30:00,1.787,1.78732,1.78699,1.78732,8649465.0
2009-07-30 23:31:00,1.78742,1.78767,1.7873,1.78767,5677685.0
2009-07-30 23:32:00,1.78772,1.78776,1.78752,1.78769,4442003.0
2009-07-30 23:33:00,1.7876,1.7876,1.78694,1.78734,23141308.0
2009-07-30 23:34:00,1.7873,1.78732,1.78722,1.78722,10205120.0
2009-07-30 23:35:00,1.78728,1.78743,1.78728,1.78743,4857162.0
2009-07-30 23:36:00,1.78749,1.78749,1.78729,1.78731,18220834.0
2009-07-30 23:37:00,1.78734,1.78741,1.78729,1.7873,4176312.0
2009-07-30 23:38:00,1.78736,1.7874,1.7873,1.7873,12082004.0
2009-07-30 23:39:00,1.78723,1.78737,1.78723,1.78737,14280800.0
2009-07-30 23:40:00,1.78752,1.78752,1.7872,1.7872,8333071.0
2009-07-30 23:41:00,1.78718,1.78749,1.78718,1.78749,9201190.0
2009-07-30 23:42:00,1.78745,1.78745,1.78675,1.78675,8452214.0
2009-07-30 23:43:00,1.78656,1.78665,1.78647,1.78665,10668000.0
2009-07-30 23:44:00,1.78679,1.78692,1.78639,1.78639,9017791.0
2009-07-30 23:45:00,1.7868,1.78693,1.7868,1.78693,5933158.0
2009-07-30 23:46:00,1.78701,1.78702,1.78677,1.78702,6098898.0
2009-07-30 23:47:00,1.78707,1.78707,1.78707,1.78707,6951434.0
2009-07-30 23:48:00,1.78705,1.78726,1.78694,1.78726,6951434.0
2009-07-30 23:49:00,1.78724,1.78751,1.78706,1.78751,34228948.0
2009-07-30 23:50:00,1.78766,1.78801,1.78766,1.78788,11095025.0
2009-07-30 23:51:00,1.78791,1.78809,1.78791,1.78793,6204136.0
2009-07-30 23:52:00,1.78792,1.78818,1.78792,1.78818,8598527.0
2009-07-30 23:53:00,1.78822,1.78836,1.78817,1.78831,9991258.0
2009-07-30 23:54:00,1.78831,1.78851,1.78802,1.78834,9363284.0
2009-07-30 23:55:00,1.78838,1.78843,1.78782,1.78818,11873950.0
2009-07-30 23:56:00,1.78831,1.78855,1.78828,1.78855,25625819.0
2009-07-30 23:57:00,1.78846,1.78846,1.78825,1.78825,8710878.0
2009-07-30 23:58:00,1.78809,1.78813,1.78794,1.78803,11138581.0
2009-07-30 23:59:00,1.78797,1.78854,1.78797,1.78854,10524368.0
2009-07-31 00:00:00,1.78875,1.78875,1.78863,1.78874,13012150.0
2009-07-31 00:01:00,1.78865,1.78865,1.78791,1.78792,3063333.0
2009-07-31 00:02:00,1.78805,1.78805,1.78792,1.78799,6337132.0
2009-07-31 00:03:00,1.78793,1.78793,1.7878,1.7878,6018225.0
2009-07-31 00:04:00,1.78789,1.7881,1.78782,1.7881,8819767.0
2009-07-31 00:05:00,1.78807,1.78818,1.78805,1.78805,10618600.0
2009-07-31 00:06:00,1.78811,1.78822,1.78811,1.78822,5263568.0
2009-07-31 00:07:00,1.78815,1.78815,1.78792,1.78792,6132533.0
2009-07-31 00:08:00,1.78813,1.7883,1.78813,1.78818,9201665.0
2009-07-31 00:09:00,1.78817,1.78817,1.78805,1.7881,15501744.0
2009-07-31 00:10:00,1.78805,1.78805,1.78787,1.78787,4576371.0
2009-07-31 00:11:00,1.78787,1.78787,1.78761,1.78775,10412682.0
2009-07-31 00:12:00,1.7878,1.7878,1.78732,1.78763,11254925.0
2009-07-31 00:13:00,1.78781,1.78798,1.78778,1.78786,5260741.0
2009-07-31 00:14:00,1.78803,1.78814,1.78801,1.78803,5739017.0
2009-07-31 00:15:00,1.78786,1.78796,1.78786,1.78796,9920318.0
2009-07-31 00:16:00,1.7881,1.7881,1.78781,1.78809,4437725.0
2009-07-31 00:17:00,1.78805,1.78805,1.78788,1.78799,6247135.0
2009-07-31 00:18:00,1.78808,1.78831,1.78808,1.78831,4754266.0
2009-07-31 00:19:00,1.78807,1.78813,1.78798,1.78813,3778454.0
2009-07-31 00:20:00,1.78809,1.78815,1.78807,1.78807,11377718.0
2009-07-31 00:21:00,1.78812,1.78838,1.78805,1.78838,4348278.0
2009-07-31 00:22:00,1.78835,1.78835,1.78809,1.78824,4820968.0
2009-07-31 00:23:00,1.78828,1.7885,1.78828,1.7885,6641970.0
2009-07-31 00:24:00,1.78854,1.7887,1.78854,1.78862,4273850.0
2009-07-31 00:25:00,1.78867,1.78867,1.78851,1.78855,3287064.0
2009-07-31 00:26:00,1.78849,1.78852,1.78829,1.78829,11664003.0
2009-07-31 00:27:00,1.78831,1.78831,1.78812,1.78813,9420193.0
2009-07-31 00:28:00,1.78834,1.78834,1.78811,1.7883,12834381.0
2009-07-31 00:29:00,1.78835,1.7884,1.78825,1.78831,6019261.0
2009-07-31 00:30:00,1.7882,1.78825,1.78803,1.78819,5111681.0
2009-07-31 00:31:00,1.78813,1.78825,1.78793,1.78805,6394974.0
2009-07-31 00:32:00,1.7881,1.78832,1.78805,1.78832,9636323.0
2009-07-31 00:33:00,1.78812,1.78812,1.78782,1.78802,23118360.0
2009-07-31 00:34:00,1.78806,1.78809,1.78778,1.78793,7315272.0
2009-07-31 00:35:00,1.7881,1.78811,1.7879,1.7879,5383197.0
2009-07-31 00:36:00,1.78786,1.78786,1.78761,1.78782,7177102.0
2009-07-31 00:37:00,1.78794,1.78802,1.78785,1.78787,7466742.0
2009-07-31 00:38:00,1.78785,1.78788,1.78766,1.78786,24679549.0
2009-07-31 00:39:00,1.7879,1.78792,1.7876,1.78763,7805210.0
2009-07-31 00:40:00,1.78777,1.7879,1.7877,1.78777,4065507.0
2009-07-31 00:41:00,1.78776,1.78779,1.78759,1.78759,16189829.0
2009-07-31 00:42:00,1.7877,1.78784,1.78759,1.78759,12233286.0
2009-07-31 00:43:00,1.78758,1.78789,1.78758,1.78789,9988270.0
2009-07-31 00:44:00,1.78801,1.78801,1.78749,1.78775,3488986.0
2009-07-31 00:45:00,1.78787,1.78801,1.78781,1.78801,4079921.0
2009-07-31 00:46:00,1.78765,1.78816,1.78765,1.78816,5032808.0
2009-07-31 00:47:00,1.78819,1.78836,1.78819,1.78836,3177608.0
2009-07-31 00:48:00,1.78842,1.78842,1.78811,1.78811,3867070.0
2009-07-31 00:49:00,1.78815,1.78834,1.78815,1.78834,5845882.0
2009-07-31 00:50:00,1.78842,1.7885,1.78833,1.7885,6988663.0
2009-07-31 00:51:00,1.78843,1.78843,1.78799,1.78799,11653262.0
2009-07-31 00:52:00,1.78825,1.78845,1.78824,1.78824,863601.0
2009-07-31 00:53:00,1.78839,1.78851,1.78834,1.78834,4594441.0
2009-07-31 00:54:00,1.78838,1.78844,1.78824,1.78844,9119894.0
2009-07-31 00:55:00,1.78827,1.78827,1.78786,1.78786,5629339.0
2009-07-31 00:56:00,1.78784,1.78784,1.78754,1.78754,7614348.0
2009-07-31 00:57:00,1.78745,1.78749,1.78741,1.78741,29447565.0
2009-07-31 00:58:00,1.78752,1.78759,1.78752,1.78755,8810336.0
2009-07-31 00:59:00,1.78759,1.7878,1.78759,1.7878,6015196.0
2009-07-31 01:00:00,1.78781,1.78792,1.78776,1.78785,5041537.0
2009-07-31 01:01:00,1.78786,1.78797,1.78776,1.78797,1548134.0
2009-07-31 01:02:00,1.78786,1.78798,1.78785,1.78785,5518586.0
2009-07-31 01:03:00,1.78781,1.78781,1.78766,1.78773,4897592.0
2009-07-31 01:04:00,1.7877,1.7877,1.78744,1.78753,7381416.0
2009-07-31 01:05:00,1.78756,1.78757,1.78741,1.78741,2247642.0
2009-07-31 01:06:00,1.78755,1.78769,1.78755,1.78768,7533079.0
2009-07-31 01:07:00,1.78785,1.78785,1.78777,1.78777,19434408.0
2009-07-31 01:08:00,1.78773,1.78773,1.78756,1.78767,12281672.0
2009-07-31 01:09:00,1.78755,1.78794,1.78755,1.78794,5399662.0
2009-07-31 01:10:00,1.78799,1.78814,1.78799,1.78814,4249477.0
2009-07-31 01:11:00,1.78819,1.78827,1.78819,1.78827,11680592.0
2009-07-31 01:12:00,1.78828,1.78835,1.78817,1.78817,4406087.0
2009-07-31 01:13:00,1.78824,1.78825,1.78813,1.78813,6210881.0
2009-07-31 01:14:00,1.78806,1.78815,1.78798,1.78813,3843739.0
2009-07-31 01:15:00,1.78815,1.78847,1.78812,1.78847,10416325.0
2009-07-31 01:16:00,1.7885,1.78861,1.7885,1.78861,7073647.0
2009-07-31 01:17:00,1.78862,1.78871,1.78829,1.78871,6136814.0
2009-07-31 01:18:00,1.78864,1.78864,1.78847,1.78847,4137641.0
2009-07-31 01:19:00,1.78839,1.78854,1.78818,1.78851,6201192.0
2009-07-31 01:20:00,1.78858,1.78865,1.78813,1.78865,5070739.0
2009-07-31 01:21:00,1.78864,1.78874,1.78851,1.7886,9255291.0
2009-07-31 01:22:00,1.78846,1.78846,1.78829,1.78829,6656056.0
2009-07-31 01:23:00,1.78828,1.78829,1.78818,1.78819,7376925.0
2009-07-31 01:24:00,1.7882,1.78829,1.78812,1.78812,5786201.0
2009-07-31 01:25:00,1.78811,1.78832,1.78811,1.78832,3726481.0
2009-07-31 01:26:00,1.78834,1.78848,1.78829,1.78836,3790220.0
2009-07-31 01:27:00,1.78835,1.78835,1.78813,1.78813,9037942.0
2009-07-31 01:28:00,1.78812,1.78816,1.788,1.78816,6499717.0
2009-07-31 01:29:00,1.78807,1.78807,1.78788,1.78795,11037280.0
2009-07-31 01:30:00,1.78804,1.78811,1.78793,1.78793,11527013.0
2009-07-31 01:31:00,1.78797,1.78811,1.78797,1.78807,9052100.0
2009-07-31 01:32:00,1.78796,1.78798,1.78776,1.78797,9807976.0
2009-07-31 01:33:00,1.788,1.78802,1.78789,1.78789,10264515.0
2009-07-31 01:34:00,1.78786,1.78796,1.78776,1.78776,10855931.0
2009-07-31 01:35:00,1.78786,1.78798,1.78786,1.78798,6441145.0
2009-07-31 01:36:00,1.788,1.78819,1.788,1.78803,7687926.0
2009-07-31 01:37:00,1.78801,1.78813,1.78801,1.78801,30743020.0
2009-07-31 01:38:00,1.78796,1.78799,1.78782,1.78784,10187987.0
2009-07-31 01:39:00,1.78788,1.78804,1.78782,1.78788,3659195.0
2009-07-31 01:40:00,1.78776,1.7878,1.78765,1.7878,3962361.0
2009-07-31 01:41:00,1.78769,1.78769,1.7874,1.78762,7449632.0
2009-07-31 01:42:00,1.7876,1.78775,1.78756,1.78757,7415595.0
2009-07-31 01:43:00,1.78764,1.78771,1.78754,1.78762,6779756.0
2009-07-31 01:44:00,1.78756,1.78756,1.7873,1.78734,6018482.0
2009-07-31 01:45:00,1.78743,1.78761,1.78743,1.78743,11704851.0
2009-07-31 01:46:00,1.78744,1.78778,1.78744,1.78778,6515170.0
2009-07-31 01:47:00,1.7878,1.7878,1.7871,1.7871,6720107.0
2009-07-31 01:48:00,1.78736,1.78736,1.78705,1.78705,7573582.0
2009-07-31 01:49:00,1.78697,1.78713,1.78697,1.78713,5333971.0
2009-07-31 01:50:00,1.78708,1.78709,1.78695,1.78708,11778740.0
2009-07-31 01:51:00,1.78723,1.78733,1.78719,1.78719,10762600.0
2009-07-31 01:52:00,1.78711,1.78716,1.78698,1.78716,10238200.0
2009-07-31 01:53:00,1.78681,1.78733,1.78681,1.78709,6062319.0
2009-07-31 01:54:00,1.7869,1.78726,1.7869,1.78726,9394413.0
2009-07-31 01:55:00,1.78721,1.78721,1.78669,1.78669,12222341.0
2009-07-31 01:56:00,1.78671,1.78675,1.7866,1.78675,13909298.0
2009-07-31 01:57:00,1.78688,1.7871,1.78684,1.7871,9144534.0
2009-07-31 01:58:00,1.7871,1.7871,1.78676,1.7869,5239036.0
2009-07-31 01:59:00,1.78669,1.78689,1.78669,1.78689,14120790.0
2009-07-31 02:00:00,1.78688,1.78698,1.78681,1.78698,6315248.0
2009-07-31 02:01:00,1.78699,1.78717,1.78699,1.78717,3073749.0
2009-07-31 02:02:00,1.78718,1.78718,1.78676,1.78687,8942868.0
2009-07-31 02:03:00,1.78688,1.78695,1.78672,1.78691,20046594.0
2009-07-31 02:04:00,1.78712,1.78723,1.78712,1.78721,15795784.0
2009-07-31 02:05:00,1.78727,1.78728,1.78708,1.78728,15400700.0
2009-07-31 02:06:00,1.78741,1.7877,1.78741,1.7877,4269329.0
2009-07-31 02:07:00,1.78759,1.78778,1.78759,1.78764,3527473.0
2009-07-31 02:08:00,1.78764,1.78769,1.78715,1.78715,3803570.0
2009-07-31 02:09:00,1.78706,1.78778,1.78706,1.78778,6106315.0
2009-07-31 02:10:00,1.78786,1.78805,1.78785,1.78805,7966084.0
2009-07-31 02:11:00,1.78807,1.78807,1.78798,1.78802,4682234.0
2009-07-31 02:12:00,1.78796,1.78796,1.78762,1.78762,13010492.0
2009-07-31 02:13:00,1.78755,1.78773,1.78746,1.78747,4668458.0
2009-07-31 02:14:00,1.78728,1.78728,1.787,1.78716,2922730.0
2009-07-31 02:15:00,1.78716,1.78725,1.78714,1.78722,7380410.0
2009-07-31 02:16:00,1.78698,1.7872,1.78687,1.78719,6680861.0
2009-07-31 02:17:00,1.78721,1.78733,1.78721,1.78727,4933556.0
2009-07-31 02:18:00,1.78694,1.78698,1.78617,1.78698,8116824.0
2009-07-31 02:19:00,1.78715,1.7874,1.78715,1.7874,3316289.0
2009-07-31 02:20:00,1.78701,1.78736,1.78701,1.78722,3797852.0
2009-07-31 02:21:00,1.78733,1.78739,1.78728,1.78728,11762694.0
2009-07-31 02:22:00,1.78732,1.78734,1.78723,1.78734,5686158.0
2009-07-31 02:23:00,1.78734,1.78734,1.78714,1.78716,3935264.0
2009-07-31 02:24:00,1.78727,1.78745,1.78727,1.78732,12252654.0
2009-07-31 02:25:00,1.78735,1.78739,1.78683,1.78739,14740297.0
2009-07-31 02:26:00,1.78724,1.7873,1.78718,1.78718,4251155.0
2009-07-31 02:27:00,1.78723,1.78727,1.78719,1.78724,5816138.0
2009-07-31 02:28:00,1.78729,1.78729,1.78712,1.78724,3023401.0
2009-07-31 02:29:00,1.78707,1.78725,1.78706,1.78719,6252238.0
2009-07-31 02:30:00,1.78705,1.78705,1.78658,1.78671,10503594.0
2009-07-31 02:31:00,1.78713,1.78738,1.78712,1.78712,4969686.0
2009-07-31 02:32:00,1.78703,1.78718,1.78701,1.78713,33336979.0
2009-07-31 02:33:00,1.78713,1.78713,1.78675,1.78675,19262072.0
2009-07-31 02:34:00,1.78677,1.78683,1.78674,1.7868,4638811.0
2009-07-31 02:35:00,1.78681,1.78681,1.7867,1.78674,10847186.0
2009-07-31 02:36:00,1.78666,1.78671,1.78657,1.78657,10827897.0
2009-07-31 02:37:00,1.78609,1.7865,1.78609,1.78649,12704707.0
2009-07-31 02:38:00,1.78649,1.78654,1.78625,1.78652,23721258.0
2009-07-31 02:39:00,1.78664,1.78666,1.78525,1.78664,5078236.0
2009-07-31 02:40:00,1.78633,1.78686,1.78633,1.78653,9254220.0
2009-07-31 02:41:00,1.78702,1.78709,1.78693,1.78693,5902729.0
2009-07-31 02:42:00,1.78667,1.78676,1.78657,1.78676,6510492.0
2009-07-31 02:43:00,1.78698,1.78705,1.78654,1.78705,26680101.0
2009-07-31 02:44:00,1.78716,1.78736,1.78716,1.78717,6496107.0
2009-07-31 02:45:00,1.78715,1.78715,1.78687,1.7871,3819092.0
2009-07-31 02:46:00,1.78706,1.78706,1.78649,1.78649,4958143.0
2009-07-31 02:47:00,1.78652,1.78661,1.78645,1.78657,5071494.0
2009-07-31 02:48:00,1.78641,1.78641,1.78602,1.78637,6215391.0
2009-07-31 02:49:00,1.78602,1.78605,1.78578,1.78578,7797036.0
2009-07-31 02:50:00,1.78607,1.78617,1.78585,1.7861,3689454.0
2009-07-31 02:51:00,1.78621,1.78634,1.7862,1.78634,19141231.0
2009-07-31 02:52:00,1.78625,1.78625,1.78608,1.78608,4937636.0
2009-07-31 02:53:00,1.78621,1.78649,1.78621,1.78643,4904132.0
2009-07-31 02:54:00,1.78647,1.78669,1.78633,1.78633,7240916.0
2009-07-31 02:55:00,1.78616,1.78616,1.78602,1.78607,5730915.0
2009-07-31 02:56:00,1.78619,1.78642,1.78619,1.78642,9720513.0
2009-07-31 02:57:00,1.78638,1.78665,1.78638,1.78665,7621505.0
2009-07-31 02:58:00,1.78658,1.78658,1.78627,1.78627,3795624.0
2009-07-31 02:59:00,1.78623,1.78623,1.78606,1.78608,5059876.0
2009-07-31 03:00:00,1.78587,1.78597,1.78586,1.78595,12153566.0
2009-07-31 03:01:00,1.78594,1.78594,1.78575,1.78591,7631095.0
2009-07-31 03:02:00,1.78588,1.78588,1.78525,1.78525,18633645.0
2009-07-31 03:03:00,1.78593,1.78605,1.78591,1.78603,8680399.0
2009-07-31 03:04:00,1.78615,1.78626,1.78606,1.78606,12544679.0
2009-07-31 03:05:00,1.78606,1.78619,1.78603,1.78603,7265834.0
2009-07-31 03:06:00,1.78589,1.78597,1.78589,1.78593,11841104.0
2009-07-31 03:07:00,1.78592,1.78607,1.78592,1.78605,12593583.0
2009-07-31 03:08:00,1.78606,1.7861,1.78591,1.78609,3988365.0
2009-07-31 03:09:00,1.7859,1.78614,1.7859,1.78609,4822340.0
2009-07-31 03:10:00,1.78618,1.78618,1.78596,1.78601,17490337.0
2009-07-31 03:11:00,1.78591,1.78598,1.78584,1.78594,13478277.0
2009-07-31 03:12:00,1.78578,1.78588,1.78574,1.78583,27696252.0
2009-07-31 03:13:00,1.78598,1.78598,1.78547,1.78592,8855389.0
2009-07-31 03:14:00,1.78601,1.78611,1.78595,1.78595,5356610.0
2009-07-31 03:15:00,1.78599,1.7861,1.78596,1.7861,2693622.0
2009-07-31 03:16:00,1.78606,1.78615,1.78589,1.78615,7835407.0
2009-07-31 03:17:00,1.78626,1.78646,1.78626,1.78644,15357070.0
2009-07-31 03:18:00,1.78636,1.78637,1.78608,1.78637,11994165.0
2009-07-31 03:19:00,1.78639,1.78656,1.78639,1.78648,45586356.0
2009-07-31 03:20:00,1.78655,1.78656,1.78637,1.78637,13161066.0
2009-07-31 03:21:00,1.78626,1.78626,1.78608,1.78608,13307893.0
2009-07-31 03:22:00,1.78586,1.78586,1.78568,1.78582,5256610.0
2009-07-31 03:23:00,1.78591,1.78604,1.78565,1.78565,15053575.0
2009-07-31 03:24:00,1.78557,1.78561,1.78547,1.78547,14366111.0
2009-07-31 03:25:00,1.78567,1.78583,1.78565,1.78565,17260796.0
2009-07-31 03:26:00,1.7855,1.78572,1.78546,1.78572,5499982.0
2009-07-31 03:27:00,1.78589,1.78621,1.78589,1.78611,4598078.0
2009-07-31 03:28:00,1.78604,1.78617,1.78595,1.78595,14428854.0
2009-07-31 03:29:00,1.78588,1.78594,1.78579,1.78583,9985932.0
2009-07-31 03:30:00,1.78582,1.78584,1.78574,1.78574,10763678.0
2009-07-31 03:31:00,1.7857,1.78574,1.78534,1.78574,11972078.0
2009-07-31 03:32:00,1.78572,1.78573,1.78555,1.78572,3409654.0
2009-07-31 03:33:00,1.78584,1.78584,1.78572,1.78581,11615792.0
2009-07-31 03:34:00,1.78579,1.78594,1.78576,1.78584,8342305.0
2009-07-31 03:35:00,1.78577,1.78587,1.78561,1.78587,5293690.0
2009-07-31 03:36:00,1.78594,1.78594,1.78575,1.7858,5469580.0
2009-07-31 03:37:00,1.78576,1.78576,1.78551,1.78551,12253551.0
2009-07-31 03:38:00,1.78553,1.78557,1.78544,1.78544,14842377.0
2009-07-31 03:39:00,1.78543,1.78543,1.7852,1.7852,15085148.0
2009-07-31 03:40:00,1.78519,1.78528,1.78512,1.78528,10563927.0
2009-07-31 03:41:00,1.78537,1.7855,1.78533,1.7854,13411873.0
2009-07-31 03:42:00,1.78539,1.78552,1.78539,1.78539,4833265.0
2009-07-31 03:43:00,1.78537,1.78543,1.78528,1.78528,7829173.0
2009-07-31 03:44:00,1.78523,1.78523,1.78468,1.78468,3224888.0
2009-07-31 03:45:00,1.78464,1.7849,1.78464,1.7849,72167329.0
2009-07-31 03:46:00,1.78501,1.78517,1.78487,1.78487,12700856.0
2009-07-31 03:47:00,1.78487,1.78499,1.78479,1.78479,8542241.0
2009-07-31 03:48:00,1.78477,1.78477,1.7847,1.7847,8582877.0
2009-07-31 03:49:00,1.78478,1.78498,1.78473,1.78498,13810403.0
2009-07-31 03:50:00,1.78507,1.78518,1.78492,1.78518,7410505.0
2009-07-31 03:51:00,1.78516,1.78516,1.78495,1.78499,8812901.0
2009-07-31 03:52:00,1.78499,1.78514,1.78497,1.78514,11035429.0
2009-07-31 03:53:00,1.78518,1.78573,1.78518,1.78573,7836000.0
2009-07-31 03:54:00,1.7856,1.78566,1.78556,1.78556,3507288.0
2009-07-31 03:55:00,1.78552,1.78567,1.78546,1.78561,16147867.0
2009-07-31 03:56:00,1.78556,1.78556,1.78537,1.78539,11076521.0
2009-07-31 03:57:00,1.78536,1.78542,1.7852,1.7853,6390786.0
2009-07-31 03:58:00,1.78519,1.78523,1.78509,1.78509,8306223.0
2009-07-31 03:59:00,1.78507,1.78517,1.78498,1.78517,5901764.0
2009-07-31 04:00:00,1.78521,1.78549,1.78521,1.78549,8598777.0
2009-07-31 04:01:00,1.78554,1.7856,1.78543,1.78543,7738310.0
2009-07-31 04:02:00,1.78544,1.7855,1.78541,1.78548,4020783.0
2009-07-31 04:03:00,1.78542,1.78577,1.78542,1.78577,6082160.0
2009-07-31 04:04:00,1.78583,1.78595,1.7858,1.7858,8536490.0
2009-07-31 04:05:00,1.78583,1.78611,1.78582,1.78611,5833202.0
2009-07-31 04:06:00,1.78605,1.78605,1.78572,1.78572,4771057.0
2009-07-31 04:07:00,1.78563,1.78563,1.78541,1.78561,6862903.0
2009-07-31 04:08:00,1.78556,1.7857,1.78556,1.7857,7169675.0
2009-07-31 04:09:00,1.78569,1.78591,1.78569,1.7859,7235233.0
2009-07-31 04:10:00,1.78596,1.78598,1.78576,1.78576,16339325.0
2009-07-31 04:11:00,1.78566,1.78566,1.78548,1.78564,2278971.0
2009-07-31 04:12:00,1.78569,1.78583,1.78569,1.78571,3099705.0
2009-07-31 04:13:00,1.78561,1.78565,1.78554,1.78565,8130234.0
2009-07-31 04:14:00,1.78567,1.78581,1.78546,1.78577,2444542.0
2009-07-31 04:15:00,1.78577,1.78577,1.78557,1.78557,12456129.0
2009-07-31 04:16:00,1.78542,1.78553,1.78542,1.78544,3707389.0
2009-07-31 04:17:00,1.78544,1.78574,1.78544,1.78551,12765525.0
2009-07-31 04:18:00,1.78547,1.78558,1.78536,1.78558,5755916.0
2009-07-31 04:19:00,1.78545,1.78549,1.78536,1.78539,11911835.0
2009-07-31 04:20:00,1.78538,1.78554,1.78538,1.78552,4043467.0
2009-07-31 04:21:00,1.78553,1.78558,1.78541,1.78547,10700702.0
2009-07-31 04:22:00,1.78547,1.78557,1.78501,1.78557,16448018.0
2009-07-31 04:23:00,1.78559,1.78568,1.78556,1.78567,5895842.0
2009-07-31 04:24:00,1.78575,1.78578,1.78566,1.78572,5852924.0
2009-07-31 04:25:00,1.78567,1.78567,1.78518,1.78539,7851461.0
2009-07-31 04:26:00,1.78543,1.78548,1.78533,1.78544,6490861.0
2009-07-31 04:27:00,1.78559,1.78571,1.78542,1.78542,8020698.0
2009-07-31 04:28:00,1.78543,1.78543,1.78524,1.78524,15634826.0
2009-07-31 04:29:00,1.78514,1.78514,1.78503,1.78507,12846559.0
2009-07-31 04:30:00,1.78513,1.7852,1.78508,1.78512,5382756.0
2009-07-31 04:31:00,1.78512,1.78551,1.78512,1.78551,6331362.0
2009-07-31 04:32:00,1.78548,1.78548,1.78526,1.78526,4272068.0
2009-07-31 04:33:00,1.78532,1.78561,1.7853,1.78561,7096854.0
2009-07-31 04:34:00,1.7856,1.78574,1.7856,1.78562,3348546.0
2009-07-31 04:35:00,1.78561,1.78561,1.78549,1.78552,10974507.0
2009-07-31 04:36:00,1.7854,1.78549,1.78534,1.78534,10770104.0
2009-07-31 04:37:00,1.7853,1.7853,1.7838,1.78522,6191406.0
2009-07-31 04:38:00,1.78512,1.78512,1.78457,1.78484,8567698.0
2009-07-31 04:39:00,1.7847,1.7847,1.78441,1.78461,5603104.0
2009-07-31 04:40:00,1.78479,1.78501,1.78479,1.78501,4160576.0
2009-07-31 04:41:00,1.7851,1.7852,1.78495,1.78497,3762572.0
2009-07-31 04:42:00,1.78489,1.78489,1.78471,1.78471,4065415.0
2009-07-31 04:43:00,1.78474,1.78498,1.78469,1.78498,2244773.0
2009-07-31 04:44:00,1.78502,1.78502,1.78486,1.78487,9161011.0
2009-07-31 04:45:00,1.78486,1.78506,1.78446,1.78505,5139021.0
2009-07-31 04:46:00,1.7849,1.7849,1.7847,1.7847,10698083.0
2009-07-31 04:47:00,1.78455,1.78472,1.78455,1.78465,12604882.0
2009-07-31 04:48:00,1.78452,1.78459,1.78443,1.78453,14707121.0
2009-07-31 04:49:00,1.78447,1.78462,1.78447,1.78462,9606042.0
2009-07-31 04:50:00,1.78478,1.7849,1.78478,1.7849,9421165.0
2009-07-31 04:51:00,1.78491,1.78491,1.78475,1.78489,9331643.0
2009-07-31 04:52:00,1.78486,1.7849,1.78482,1.7849,5986995.0
2009-07-31 04:53:00,1.78493,1.78505,1.7835,1.78501,3447457.0
2009-07-31 04:54:00,1.78478,1.78485,1.78457,1.78457,8164033.0
2009-07-31 04:55:00,1.78457,1.78466,1.78452,1.78458,26893161.0
2009-07-31 04:56:00,1.78451,1.78451,1.78433,1.7844,8057038.0
2009-07-31 04:57:00,1.7844,1.78442,1.78432,1.78433,16168141.0
2009-07-31 04:58:00,1.78436,1.78444,1.78425,1.78444,11037630.0
2009-07-31 04:59:00,1.78432,1.78455,1.78432,1.78455,8977173.0
2009-07-31 05:00:00,1.78454,1.78458,1.78442,1.78447,8169890.0
2009-07-31 05:01:00,1.78441,1.78443,1.7843,1.7843,20765220.0
2009-07-31 05:02:00,1.78424,1.78427,1.78419,1.78422,9194193.0
2009-07-31 05:03:00,1.78423,1.78441,1.78418,1.78441,6929070.0
2009-07-31 05:04:00,1.78438,1.78438,1.78407,1.78419,8900442.0
2009-07-31 05:05:00,1.78405,1.7845,1.78405,1.7845,3587251.0
2009-07-31 05:06:00,1.78466,1.78478,1.78466,1.78477,7373185.0
2009-07-31 05:07:00,1.78475,1.7848,1.78455,1.7848,14369315.0
2009-07-31 05:08:00,1.78478,1.7848,1.78466,1.78466,38974640.0
2009-07-31 05:09:00,1.7846,1.78461,1.78446,1.78446,19447177.0
2009-07-31 05:10:00,1.78441,1.78441,1.78409,1.78421,16425134.0
2009-07-31 05:11:00,1.78419,1.78449,1.78419,1.78449,2520022.0
2009-07-31 05:12:00,1.78452,1.78454,1.78437,1.78442,10195323.0
2009-07-31 05:13:00,1.78435,1.78485,1.78435,1.78472,5193375.0
2009-07-31 05:14:00,1.78479,1.78481,1.78468,1.78468,12245364.0
2009-07-31 05:15:00,1.78464,1.78479,1.78464,1.78479,6550656.0
2009-07-31 05:16:00,1.78476,1.78488,1.78466,1.78466,2962115.0
2009-07-31 05:17:00,1.78469,1.78476,1.78467,1.7847,4638172.0
2009-07-31 05:18:00,1.78473,1.78499,1.78473,1.78499,9933735.0
2009-07-31 05:19:00,1.78501,1.78509,1.78489,1.78504,9278039.0
2009-07-31 05:20:00,1.78506,1.78506,1.78469,1.78487,23328266.0
2009-07-31 05:21:00,1.78486,1.78486,1.78479,1.78479,6099303.0
2009-07-31 05:22:00,1.78478,1.78483,1.78469,1.78477,4647801.0
2009-07-31 05:23:00,1.78458,1.7846,1.78416,1.7846,7063052.0
2009-07-31 05:24:00,1.78466,1.78466,1.78442,1.78447,4082320.0
2009-07-31 05:25:00,1.7845,1.78459,1.78449,1.78457,3982770.0
2009-07-31 05:26:00,1.78468,1.78486,1.78468,1.78486,10693530.0
2009-07-31 05:27:00,1.78487,1.78487,1.7848,1.7848,17091642.0
2009-07-31 05:28:00,1.78472,1.78472,1.78446,1.78459,3495782.0
2009-07-31 05:29:00,1.78456,1.78456,1.78443,1.78444,8251029.0
2009-07-31 05:30:00,1.78448,1.78453,1.78447,1.78447,4946387.0
2009-07-31 05:31:00,1.78438,1.78446,1.78417,1.78446,5701480.0
2009-07-31 05:32:00,1.78459,1.78469,1.78439,1.78439,10776796.0
2009-07-31 05:33:00,1.78441,1.78463,1.78429,1.78463,5909070.0
2009-07-31 05:34:00,1.7846,1.7846,1.78449,1.78453,30568230.0
2009-07-31 05:35:00,1.78453,1.78457,1.78444,1.78452,6715203.0
2009-07-31 05:36:00,1.78466,1.78516,1.78466,1.78516,6854317.0
2009-07-31 05:37:00,1.78512,1.78512,1.78491,1.78503,14100863.0
2009-07-31 05:38:00,1.78517,1.78526,1.78508,1.78523,7845056.0
2009-07-31 05:39:00,1.78524,1.78528,1.78518,1.78518,4071056.0
2009-07-31 05:40:00,1.78516,1.78516,1.78496,1.78506,6296365.0
2009-07-31 05:41:00,1.78503,1.78513,1.78502,1.78513,4301411.0
2009-07-31 05:42:00,1.78513,1.78517,1.78484,1.78484,14104572.0
2009-07-31 05:43:00,1.78486,1.78506,1.78484,1.78506,4091564.0
2009-07-31 05:44:00,1.78521,1.78522,1.78506,1.78506,12121420.0
2009-07-31 05:45:00,1.78499,1.78499,1.78487,1.78487,4060633.0
2009-07-31 05:46:00,1.78487,1.78487,1.7847,1.78486,2738172.0
2009-07-31 05:47:00,1.78486,1.78487,1.78471,1.78471,113190233.0
2009-07-31 05:48:00,1.78462,1.78462,1.78401,1.7843,10911421.0
2009-07-31 05:49:00,1.78439,1.78446,1.7842,1.7843,4066986.0
2009-07-31 05:50:00,1.78428,1.78456,1.78428,1.78456,27998520.0
2009-07-31 05:51:00,1.78461,1.78478,1.78461,1.78473,3213755.0
2009-07-31 05:52:00,1.78478,1.7848,1.78468,1.78476,6630856.0
2009-07-31 05:53:00,1.78473,1.78481,1.78425,1.78481,9161701.0
2009-07-31 05:54:00,1.78479,1.78481,1.7846,1.78477,3611807.0
2009-07-31 05:55:00,1.78474,1.78474,1.7846,1.78462,1781318.0
2009-07-31 05:56:00,1.78455,1.7847,1.78455,1.78459,5555149.0
2009-07-31 05:57:00,1.78459,1.78463,1.7845,1.78457,8051628.0
2009-07-31 05:58:00,1.78462,1.78468,1.78448,1.78454,2960230.0
2009-07-31 05:59:00,1.78452,1.78459,1.78438,1.78459,7961961.0
2009-07-31 06:00:00,1.78455,1.78455,1.78441,1.78451,13606608.0
2009-07-31 06:01:00,1.7845,1.78456,1.78449,1.78453,10473229.0
2009-07-31 06:02:00,1.78461,1.78465,1.78444,1.78465,10560253.0
2009-07-31 06:03:00,1.78472,1.78493,1.78467,1.78493,2225648.0
2009-07-31 06:04:00,1.78504,1.78544,1.78504,1.78544,8987429.0
2009-07-31 06:05:00,1.78558,1.78573,1.78558,1.78566,6748657.0
2009-07-31 06:06:00,1.7856,1.78561,1.78539,1.78561,16019919.0
2009-07-31 06:07:00,1.78556,1.78584,1.78556,1.78572,6272149.0
2009-07-31 06:08:00,1.78581,1.78595,1.78581,1.78584,52002540.0
2009-07-31 06:09:00,1.78588,1.78649,1.78588,1.78649,47716686.0
2009-07-31 06:10:00,1.78665,1.78689,1.78665,1.78675,20240326.0
2009-07-31 06:11:00,1.78681,1.78699,1.7868,1.78699,4436897.0
2009-07-31 06:12:00,1.78711,1.78726,1.78711,1.78726,11508689.0
2009-07-31 06:13:00,1.78723,1.78728,1.78723,1.78725,7036859.0
2009-07-31 06:14:00,1.78716,1.78743,1.78716,1.78743,7289023.0
2009-07-31 06:15:00,1.78734,1.78734,1.78699,1.78699,3245883.0
2009-07-31 06:16:00,1.78688,1.78688,1.78667,1.78667,44354988.0
2009-07-31 06:17:00,1.78662,1.78673,1.78657,1.78657,3825015.0
2009-07-31 06:18:00,1.78656,1.78658,1.78649,1.78658,4449789.0
2009-07-31 06:19:00,1.78664,1.78684,1.78644,1.78644,7232826.0
2009-07-31 06:20:00,1.78628,1.78647,1.78628,1.78647,3134394.0
2009-07-31 06:21:00,1.78668,1.7869,1.78668,1.78674,3008676.0
2009-07-31 06:22:00,1.78679,1.78685,1.7866,1.7866,8308134.0
2009-07-31 06:23:00,1.78657,1.78657,1.78628,1.78648,8467255.0
2009-07-31 06:24:00,1.78639,1.78639,1.78616,1.78616,25921800.0
2009-07-31 06:25:00,1.78621,1.78627,1.78618,1.78627,9730193.0
2009-07-31 06:26:00,1.78621,1.78621,1.78596,1.78607,6946006.0
2009-07-31 06:27:00,1.78603,1.78603,1.78599,1.78603,6670155.0
2009-07-31 06:28:00,1.78602,1.78609,1.78586,1.78586,12959853.0
2009-07-31 06:29:00,1.78574,1.78603,1.78574,1.78603,3168036.0
2009-07-31 06:30:00,1.78615,1.78645,1.78495,1.78645,25687167.0
2009-07-31 06:31:00,1.78653,1.78653,1.78623,1.78634,12137432.0
2009-07-31 06:32:00,1.78629,1.78629,1.78621,1.78621,22307397.0
2009-07-31 06:33:00,1.78608,1.78614,1.78608,1.78609,6385500.0
2009-07-31 06:34:00,1.7861,1.7861,1.78592,1.7861,5968921.0
2009-07-31 06:35:00,1.78613,1.78615,1.78471,1.78613,2688750.0
2009-07-31 06:36:00,1.7862,1.78633,1.78613,1.78626,6001591.0
2009-07-31 06:37:00,1.78623,1.78623,1.78579,1.78606,2598284.0
2009-07-31 06:38:00,1.78611,1.78616,1.78601,1.78611,7517526.0
2009-07-31 06:39:00,1.78615,1.78664,1.78615,1.78664,9841595.0
2009-07-31 06:40:00,1.78662,1.78711,1.78662,1.78705,40826952.0
2009-07-31 06:41:00,1.78704,1.78715,1.78704,1.78706,9471940.0
2009-07-31 06:42:00,1.78696,1.78696,1.78653,1.7868,6058146.0
2009-07-31 06:43:00,1.78679,1.78687,1.78665,1.78687,8859132.0
2009-07-31 06:44:00,1.78678,1.78708,1.78678,1.78702,5472211.0
2009-07-31 06:45:00,1.78686,1.78686,1.78643,1.78668,4515508.0
2009-07-31 06:46:00,1.78659,1.78664,1.7865,1.78655,21678650.0
2009-07-31 06:47:00,1.7865,1.78664,1.78646,1.78664,29861400.0
2009-07-31 06:48:00,1.78663,1.7868,1.78663,1.78672,9552872.0
2009-07-31 06:49:00,1.78667,1.78671,1.78662,1.78663,7081470.0
2009-07-31 06:50:00,1.7865,1.7865,1.78622,1.78629,2211040.0
2009-07-31 06:51:00,1.78622,1.78629,1.78614,1.78627,8471901.0
2009-07-31 06:52:00,1.78618,1.78618,1.78603,1.78603,16853331.0
2009-07-31 06:53:00,1.78611,1.78619,1.78602,1.78619,5381939.0
2009-07-31 06:54:00,1.78628,1.78631,1.78622,1.78623,26013123.0
2009-07-31 06:55:00,1.78635,1.78649,1.78635,1.7864,6655181.0
2009-07-31 06:56:00,1.78642,1.78645,1.78618,1.78618,4956014.0
2009-07-31 06:57:00,1.78604,1.7863,1.7858,1.7863,9441121.0
2009-07-31 06:58:00,1.78626,1.78629,1.78618,1.78624,4089526.0
2009-07-31 06:59:00,1.78616,1.7863,1.78613,1.7863,12150270.0
2009-07-31 07:00:00,1.78635,1.78635,1.7861,1.78634,3226127.0
2009-07-31 07:01:00,1.78639,1.78639,1.78605,1.78605,4395999.0
2009-07-31 07:02:00,1.78608,1.78608,1.78592,1.78592,10938580.0
2009-07-31 07:03:00,1.78567,1.78567,1.78558,1.78562,10544807.0
2009-07-31 07:04:00,1.78555,1.78555,1.78425,1.78425,74052615.0
2009-07-31 07:05:00,1.78418,1.78418,1.78387,1.78387,5969083.0
2009-07-31 07:06:00,1.78396,1.78397,1.78383,1.78383,2338392.0
2009-07-31 07:07:00,1.78372,1.78374,1.78358,1.78358,2095294.0
2009-07-31 07:08:00,1.7835,1.7835,1.78296,1.78318,18898143.0
2009-07-31 07:09:00,1.78314,1.78314,1.78302,1.78302,13192564.0
2009-07-31 07:10:00,1.78309,1.7832,1.78298,1.7832,5075520.0
2009-07-31 07:11:00,1.78325,1.78343,1.78325,1.78338,8615101.0
2009-07-31 07:12:00,1.78326,1.78326,1.78297,1.78304,6536217.0
2009-07-31 07:13:00,1.78306,1.78339,1.78306,1.78339,11784528.0
2009-07-31 07:14:00,1.78346,1.78361,1.78321,1.78357,11300243.0
2009-07-31 07:15:00,1.78363,1.78374,1.78363,1.78373,27047702.0
2009-07-31 07:16:00,1.78371,1.78378,1.78342,1.78342,15791678.0
2009-07-31 07:17:00,1.7835,1.78406,1.7835,1.78406,7232910.0
2009-07-31 07:18:00,1.78422,1.78436,1.7842,1.78436,16944316.0
2009-07-31 07:19:00,1.78422,1.78433,1.78422,1.78433,11603034.0
2009-07-31 07:20:00,1.78441,1.78442,1.78418,1.78442,5466516.0
2009-07-31 07:21:00,1.78449,1.78449,1.78434,1.78438,2245914.0
2009-07-31 07:22:00,1.78401,1.78445,1.78401,1.78424,4710252.0
2009-07-31 07:23:00,1.78438,1.78447,1.78403,1.78419,6901340.0
2009-07-31 07:24:00,1.78423,1.78436,1.78419,1.78436,7850066.0
2009-07-31 07:25:00,1.78426,1.78426,1.7841,1.7841,15258977.0
2009-07-31 07:26:00,1.78407,1.78414,1.78385,1.78414,5766242.0
2009-07-31 07:27:00,1.78413,1.78418,1.78397,1.78397,16382554.0
2009-07-31 07:28:00,1.78396,1.78397,1.78374,1.78374,6864787.0
2009-07-31 07:29:00,1.78359,1.78359,1.78336,1.78336,7005749.0
2009-07-31 07:30:00,1.78335,1.78344,1.78331,1.78344,37696624.0
2009-07-31 07:31:00,1.78349,1.78368,1.78349,1.78349,7746990.0
2009-07-31 07:32:00,1.78349,1.78352,1.78335,1.78349,3537496.0
2009-07-31 07:33:00,1.78351,1.78359,1.78351,1.78359,20959449.0
2009-07-31 07:34:00,1.78352,1.78352,1.78322,1.78335,27199713.0
2009-07-31 07:35:00,1.7835,1.78364,1.7835,1.78361,3602281.0
2009-07-31 07:36:00,1.78351,1.78351,1.78316,1.78316,2782169.0
2009-07-31 07:37:00,1.78315,1.78317,1.78274,1.78299,2862163.0
2009-07-31 07:38:00,1.783,1.7831,1.783,1.78304,2047620.0
2009-07-31 07:39:00,1.78298,1.78306,1.78286,1.78306,3841596.0
2009-07-31 07:40:00,1.783,1.78323,1.78189,1.78189,3828215.0
2009-07-31 07:41:00,1.7834,1.78345,1.7834,1.78343,4321928.0
2009-07-31 07:42:00,1.78346,1.78347,1.78329,1.78329,4054824.0
2009-07-31 07:43:00,1.78323,1.78332,1.78313,1.7832,86499445.0
2009-07-31 07:44:00,1.78328,1.78344,1.78323,1.78323,4403484.0
2009-07-31 07:45:00,1.78334,1.78347,1.78328,1.7833,8168279.0
2009-07-31 07:46:00,1.7832,1.7832,1.78306,1.78306,17015120.0
2009-07-31 07:47:00,1.78304,1.78312,1.78291,1.78312,7884617.0
2009-07-31 07:48:00,1.7833,1.78379,1.7833,1.78379,11913422.0
2009-07-31 07:49:00,1.78387,1.78388,1.78374,1.78379,5149694.0
2009-07-31 07:50:00,1.78373,1.78414,1.78373,1.78414,5050475.0
2009-07-31 07:51:00,1.78412,1.78413,1.78396,1.78411,4181605.0
2009-07-31 07:52:00,1.78415,1.78421,1.78403,1.78416,13217754.0
2009-07-31 07:53:00,1.78408,1.78408,1.78377,1.78385,13439065.0
2009-07-31 07:54:00,1.78376,1.78376,1.78322,1.78359,13825575.0
2009-07-31 07:55:00,1.78351,1.78368,1.78351,1.78368,2134729.0
2009-07-31 07:56:00,1.78392,1.78436,1.78392,1.78436,74497537.0
2009-07-31 07:57:00,1.78446,1.78476,1.78446,1.78476,4946483.0
2009-07-31 07:58:00,1.78482,1.78516,1.78477,1.78516,17582804.0
2009-07-31 07:59:00,1.78513,1.7852,1.78503,1.78511,5847386.0
2009-07-31 08:00:00,1.78525,1.78533,1.78511,1.78512,8665634.0
2009-07-31 08:01:00,1.78512,1.78574,1.78512,1.78574,53773965.0
2009-07-31 08:02:00,1.78585,1.78596,1.7858,1.78594,6683672.0
2009-07-31 08:03:00,1.78589,1.78591,1.78568,1.78568,29744064.0
2009-07-31 08:04:00,1.7854,1.78569,1.7854,1.78551,4765890.0
2009-07-31 08:05:00,1.78557,1.78566,1.78548,1.78561,8618551.0
2009-07-31 08:06:00,1.7856,1.78609,1.7856,1.78609,4163146.0
2009-07-31 08:07:00,1.78617,1.78632,1.78617,1.78629,8798297.0
2009-07-31 08:08:00,1.78629,1.78629,1.78613,1.7862,12732738.0
2009-07-31 08:09:00,1.78623,1.78696,1.78623,1.78696,10232079.0
2009-07-31 08:10:00,1.78705,1.78711,1.78672,1.78672,4057519.0
2009-07-31 08:11:00,1.78665,1.78672,1.78659,1.78666,15008950.0
2009-07-31 08:12:00,1.78669,1.78669,1.78658,1.78658,26664459.0
2009-07-31 08:13:00,1.78657,1.787,1.78657,1.787,14215350.0
2009-07-31 08:14:00,1.7869,1.7869,1.78668,1.78671,3817997.0
2009-07-31 08:15:00,1.78668,1.78675,1.78663,1.78664,45273176.0
2009-07-31 08:16:00,1.7866,1.7866,1.78633,1.7864,8371647.0
2009-07-31 08:17:00,1.7864,1.7864,1.78613,1.78621,1998887.0
2009-07-31 08:18:00,1.78612,1.78615,1.78604,1.78611,14568150.0
2009-07-31 08:19:00,1.78634,1.78674,1.78634,1.78669,7107130.0
2009-07-31 08:20:00,1.78667,1.78667,1.7865,1.7865,31748531.0
2009-07-31 08:21:00,1.78639,1.78639,1.78616,1.78616,18195337.0
2009-07-31 08:22:00,1.78622,1.78648,1.78622,1.78648,17833533.0
2009-07-31 08:23:00,1.78651,1.78659,1.78634,1.78634,4148450.0
2009-07-31 08:24:00,1.78618,1.78618,1.78589,1.78589,120639240.0
2009-07-31 08:25:00,1.7859,1.78591,1.78574,1.78586,11932786.0
2009-07-31 08:26:00,1.78581,1.78591,1.78581,1.78591,41769012.0
2009-07-31 08:27:00,1.78598,1.78615,1.78598,1.78609,47095250.0
2009-07-31 08:28:00,1.78614,1.78625,1.78609,1.78625,1892421.0
2009-07-31 08:29:00,1.78623,1.78626,1.78618,1.7862,3742119.0
2009-07-31 08:30:00,1.78618,1.78618,1.78596,1.78602,4743620.0
2009-07-31 08:31:00,1.78606,1.78687,1.78606,1.78687,5538818.0
2009-07-31 08:32:00,1.78685,1.78718,1.78685,1.78712,8584068.0
2009-07-31 08:33:00,1.78696,1.78696,1.78676,1.78684,2143493.0
2009-07-31 08:34:00,1.787,1.78711,1.78692,1.787,4968827.0
2009-07-31 08:35:00,1.78701,1.78719,1.78701,1.78711,2116622.0
2009-07-31 08:36:00,1.78711,1.78723,1.78704,1.78723,4711776.0
2009-07-31 08:37:00,1.7872,1.78731,1.78715,1.78719,10834410.0
2009-07-31 08:38:00,1.78707,1.78707,1.78694,1.78702,7087828.0
2009-07-31 08:39:00,1.7872,1.78763,1.7872,1.78763,5199605.0
2009-07-31 08:40:00,1.78782,1.78824,1.78782,1.78819,9426658.0
2009-07-31 08:41:00,1.78803,1.78803,1.78785,1.78798,9562595.0
2009-07-31 08:42:00,1.78801,1.78801,1.78758,1.78783,5725642.0
2009-07-31 08:43:00,1.78765,1.78765,1.78739,1.78739,3968488.0
2009-07-31 08:44:00,1.78735,1.78735,1.78707,1.78707,30779520.0
2009-07-31 08:45:00,1.7871,1.7871,1.78692,1.78692,3395085.0
2009-07-31 08:46:00,1.78679,1.78679,1.78664,1.78671,9383324.0
2009-07-31 08:47:00,1.78665,1.78665,1.78623,1.78629,3432955.0
2009-07-31 08:48:00,1.78646,1.78669,1.78646,1.78667,49518734.0
2009-07-31 08:49:00,1.78667,1.7871,1.78667,1.78702,3856094.0
2009-07-31 08:50:00,1.78695,1.78695,1.78667,1.78695,7298378.0
2009-07-31 08:51:00,1.787,1.78707,1.78684,1.78684,15186464.0
2009-07-31 08:52:00,1.7868,1.78684,1.78642,1.78642,4895610.0
2009-07-31 08:53:00,1.78625,1.78646,1.7862,1.7864,41552300.0
2009-07-31 08:54:00,1.78642,1.78642,1.78606,1.78606,3572905.0
2009-07-31 08:55:00,1.78592,1.78592,1.78531,1.78531,6400505.0
2009-07-31 08:56:00,1.78576,1.78581,1.78562,1.78581,7963794.0
2009-07-31 08:57:00,1.7859,1.786,1.78551,1.78551,5307201.0
2009-07-31 08:58:00,1.78546,1.78546,1.78516,1.78516,11157917.0
2009-07-31 08:59:00,1.78505,1.78505,1.78473,1.7849,17064708.0
2009-07-31 09:00:00,1.78493,1.7851,1.78488,1.78506,27356280.0
2009-07-31 09:01:00,1.78525,1.78563,1.78525,1.78563,3441765.0
2009-07-31 09:02:00,1.78571,1.78576,1.7855,1.7855,3322579.0
2009-07-31 09:03:00,1.78531,1.78532,1.78489,1.78489,2690265.0
2009-07-31 09:04:00,1.78491,1.78509,1.78491,1.78509,5718362.0
2009-07-31 09:05:00,1.78508,1.7852,1.78494,1.7852,17160528.0
2009-07-31 09:06:00,1.78525,1.78556,1.78507,1.78507,2996182.0
2009-07-31 09:07:00,1.78493,1.78493,1.78465,1.78465,12091041.0
2009-07-31 09:08:00,1.78464,1.78468,1.78432,1.78432,12066271.0
2009-07-31 09:09:00,1.78443,1.7849,1.78443,1.7849,25528989.0
2009-07-31 09:10:00,1.78493,1.7853,1.78493,1.7853,8081422.0
2009-07-31 09:11:00,1.78517,1.78558,1.78499,1.78558,17208669.0
2009-07-31 09:12:00,1.78571,1.78578,1.78571,1.78574,4714349.0
2009-07-31 09:13:00,1.78581,1.78604,1.78578,1.78604,8203069.0
2009-07-31 09:14:00,1.78616,1.7863,1.78616,1.78622,55800149.0
2009-07-31 09:15:00,1.78612,1.78619,1.78582,1.78618,8082214.0
2009-07-31 09:16:00,1.78619,1.78699,1.78619,1.78691,21942690.0
2009-07-31 09:17:00,1.78702,1.78721,1.78702,1.78709,1767620.0
2009-07-31 09:18:00,1.78706,1.78715,1.78694,1.78694,63150387.0
2009-07-31 09:19:00,1.78692,1.78717,1.78692,1.78717,117469050.0
2009-07-31 09:20:00,1.78729,1.78741,1.78727,1.78741,2550038.0
2009-07-31 09:21:00,1.78747,1.78793,1.78747,1.78793,14531977.0
2009-07-31 09:22:00,1.78795,1.78814,1.78784,1.78814,2471886.0
2009-07-31 09:23:00,1.78807,1.78835,1.78807,1.78828,9058783.0
2009-07-31 09:24:00,1.78841,1.78854,1.78822,1.78828,3236857.0
2009-07-31 09:25:00,1.78804,1.78814,1.78788,1.78789,5554516.0
2009-07-31 09:26:00,1.78805,1.78849,1.78805,1.78849,27737820.0
2009-07-31 09:27:00,1.78857,1.7887,1.78851,1.78854,5934734.0
2009-07-31 09:28:00,1.78856,1.7887,1.78855,1.7887,12190914.0
2009-07-31 09:29:00,1.78876,1.78886,1.78866,1.78886,6057340.0
2009-07-31 09:30:00,1.78895,1.78911,1.78864,1.78892,9678779.0
2009-07-31 09:31:00,1.78905,1.78919,1.78905,1.7891,36404112.0
2009-07-31 09:32:00,1.78893,1.78905,1.78882,1.78905,22503681.0
2009-07-31 09:33:00,1.78896,1.78896,1.78865,1.78865,18455918.0
2009-07-31 09:34:00,1.7886,1.7886,1.78839,1.78841,11038450.0
2009-07-31 09:35:00,1.7885,1.78885,1.78839,1.78885,6537376.0
2009-07-31 09:36:00,1.78895,1.78926,1.78851,1.78851,8397113.0
2009-07-31 09:37:00,1.78895,1.789,1.78878,1.78878,2022030.0
2009-07-31 09:38:00,1.78861,1.78861,1.78838,1.78855,6904156.0
2009-07-31 09:39:00,1.7885,1.78858,1.78843,1.78849,20389514.0
2009-07-31 09:40:00,1.78857,1.78874,1.78856,1.78872,46658118.0
2009-07-31 09:41:00,1.78864,1.78864,1.78843,1.78849,11343751.0
2009-07-31 09:42:00,1.78862,1.78892,1.78862,1.78892,64899060.0
2009-07-31 09:43:00,1.7889,1.78899,1.78847,1.78847,4642917.0
2009-07-31 09:44:00,1.78847,1.78847,1.78821,1.78821,7942245.0
2009-07-31 09:45:00,1.7881,1.7881,1.78784,1.78793,5557300.0
2009-07-31 09:46:00,1.78798,1.78798,1.7877,1.7877,11691907.0
2009-07-31 09:47:00,1.7877,1.78776,1.78769,1.78769,6236326.0
2009-07-31 09:48:00,1.78772,1.78777,1.78764,1.78777,2161918.0
2009-07-31 09:49:00,1.7878,1.78805,1.7878,1.78791,45798148.0
2009-07-31 09:50:00,1.78799,1.78861,1.7879,1.78861,3861020.0
2009-07-31 09:51:00,1.7886,1.78888,1.7886,1.78888,5344478.0
2009-07-31 09:52:00,1.78884,1.78884,1.78861,1.7887,25847867.0
2009-07-31 09:53:00,1.78871,1.78871,1.78856,1.78862,1186330.0
2009-07-31 09:54:00,1.78864,1.78876,1.78851,1.78851,6332754.0
2009-07-31 09:55:00,1.78856,1.78858,1.78838,1.78848,10627772.0
2009-07-31 09:56:00,1.78848,1.78849,1.78839,1.78842,3595223.0
2009-07-31 09:57:00,1.78846,1.78855,1.7884,1.7884,14846954.0
2009-07-31 09:58:00,1.78829,1.78829,1.78784,1.78784,47010138.0
2009-07-31 09:59:00,1.78793,1.78824,1.78793,1.78824,10574858.0
2009-07-31 10:00:00,1.7884,1.78876,1.7884,1.78876,27821056.0
2009-07-31 10:01:00,1.78894,1.78934,1.78892,1.78934,14039467.0
2009-07-31 10:02:00,1.7894,1.78972,1.7894,1.78968,9595058.0
2009-07-31 10:03:00,1.78989,1.78989,1.78959,1.78959,16154742.0
2009-07-31 10:04:00,1.78975,1.78981,1.78966,1.78973,3872812.0
2009-07-31 10:05:00,1.78963,1.78963,1.78927,1.78927,4161048.0
2009-07-31 10:06:00,1.78911,1.78918,1.78894,1.78915,13047179.0
2009-07-31 10:07:00,1.78899,1.78902,1.78853,1.78899,10840796.0
2009-07-31 10:08:00,1.78907,1.78921,1.78899,1.78899,50669814.0
2009-07-31 10:09:00,1.78889,1.78891,1.78874,1.78874,7303080.0
2009-07-31 10:10:00,1.78854,1.78854,1.7884,1.78846,10254289.0
2009-07-31 10:11:00,1.7885,1.78876,1.7885,1.78876,9828690.0
2009-07-31 10:12:00,1.78884,1.78901,1.78884,1.78901,5585540.0
2009-07-31 10:13:00,1.78899,1.78913,1.78886,1.78886,5564176.0
2009-07-31 10:14:00,1.78885,1.78899,1.78877,1.78899,39181107.0
2009-07-31 10:15:00,1.78901,1.78901,1.78859,1.78859,48239388.0
2009-07-31 10:16:00,1.78837,1.78837,1.78811,1.78811,3415775.0
2009-07-31 10:17:00,1.78806,1.78816,1.78782,1.78816,6283277.0
2009-07-31 10:18:00,1.78824,1.78881,1.78824,1.78881,5492068.0
2009-07-31 10:19:00,1.78879,1.78879,1.78845,1.78856,6690990.0
2009-07-31 10:20:00,1.78857,1.78862,1.78846,1.78846,8141638.0
2009-07-31 10:21:00,1.78828,1.78839,1.78818,1.78839,1988944.0
2009-07-31 10:22:00,1.78832,1.78846,1.78828,1.78842,3816100.0
2009-07-31 10:23:00,1.78842,1.78842,1.78806,1.78806,6621812.0
2009-07-31 10:24:00,1.78809,1.78826,1.78794,1.78794,142596375.0
2009-07-31 10:25:00,1.7879,1.78792,1.78769,1.78774,2392271.0
2009-07-31 10:26:00,1.7877,1.78771,1.78747,1.78771,11691936.0
2009-07-31 10:27:00,1.78778,1.78792,1.78756,1.78792,6833022.0
2009-07-31 10:28:00,1.78803,1.78823,1.78802,1.78823,10585892.0
2009-07-31 10:29:00,1.78813,1.78813,1.78763,1.78763,6606546.0
2009-07-31 10:30:00,1.78762,1.78762,1.78735,1.78737,3374777.0
2009-07-31 10:31:00,1.78733,1.78733,1.78712,1.78712,7659982.0
2009-07-31 10:32:00,1.78712,1.78712,1.78664,1.78664,16688251.0
2009-07-31 10:33:00,1.78672,1.78688,1.78657,1.78688,4511472.0
2009-07-31 10:34:00,1.78686,1.78721,1.78686,1.78721,13598211.0
2009-07-31 10:35:00,1.78728,1.78754,1.78724,1.78724,7361023.0
2009-07-31 10:36:00,1.78737,1.78744,1.78727,1.78744,7364287.0
2009-07-31 10:37:00,1.78747,1.78751,1.78734,1.78741,4467792.0
2009-07-31 10:38:00,1.78737,1.78757,1.78737,1.78757,13545453.0
2009-07-31 10:39:00,1.78765,1.78797,1.78765,1.78782,2528798.0
2009-07-31 10:40:00,1.78785,1.78817,1.78776,1.78817,12579856.0
2009-07-31 10:41:00,1.78817,1.78825,1.78812,1.78819,6865640.0
2009-07-31 10:42:00,1.78816,1.78841,1.78816,1.78841,5173849.0
2009-07-31 10:43:00,1.78827,1.7886,1.78827,1.7886,7377738.0
2009-07-31 10:44:00,1.78851,1.78854,1.78827,1.78827,7107834.0
2009-07-31 10:45:00,1.78835,1.78843,1.78832,1.78838,13039997.0
2009-07-31 10:46:00,1.78828,1.78828,1.78815,1.78817,11177078.0
2009-07-31 10:47:00,1.78809,1.78809,1.78777,1.78777,5783293.0
2009-07-31 10:48:00,1.78778,1.78802,1.78744,1.78802,16431340.0
2009-07-31 10:49:00,1.78795,1.78799,1.7877,1.7877,7068798.0
2009-07-31 10:50:00,1.7877,1.78806,1.7877,1.78806,5221877.0
2009-07-31 10:51:00,1.78816,1.78818,1.78807,1.78808,12329252.0
2009-07-31 10:52:00,1.78807,1.78809,1.78792,1.78809,13213427.0
2009-07-31 10:53:00,1.78809,1.78817,1.7879,1.7879,5438659.0
2009-07-31 10:54:00,1.78774,1.78783,1.78764,1.78773,34893124.0
2009-07-31 10:55:00,1.78772,1.78772,1.78743,1.78743,3928565.0
2009-07-31 10:56:00,1.78738,1.7875,1.78724,1.7875,31298568.0
2009-07-31 10:57:00,1.78747,1.78754,1.78733,1.78733,41773380.0
2009-07-31 10:58:00,1.78734,1.78763,1.78734,1.78763,5176178.0
2009-07-31 10:59:00,1.78769,1.78769,1.78738,1.78738,4667178.0
2009-07-31 11:00:00,1.78752,1.78766,1.78733,1.78733,10916928.0
2009-07-31 11:01:00,1.78716,1.78723,1.78703,1.78703,14845485.0
2009-07-31 11:02:00,1.78699,1.78699,1.78682,1.78692,7960992.0
2009-07-31 11:03:00,1.78699,1.78701,1.78669,1.78701,8584943.0
2009-07-31 11:04:00,1.78701,1.78717,1.78698,1.78717,4638900.0
2009-07-31 11:05:00,1.787,1.787,1.78674,1.78675,4091664.0
2009-07-31 11:06:00,1.78688,1.7872,1.78684,1.7872,8234482.0
2009-07-31 11:07:00,1.78724,1.7873,1.78721,1.7873,8247913.0
2009-07-31 11:08:00,1.78719,1.78719,1.7871,1.78718,3616281.0
2009-07-31 11:09:00,1.78721,1.78721,1.78705,1.78705,5088104.0
2009-07-31 11:10:00,1.787,1.78702,1.78688,1.78696,20164579.0
2009-07-31 11:11:00,1.78681,1.78697,1.78654,1.78697,5829680.0
2009-07-31 11:12:00,1.78707,1.78758,1.78707,1.78758,38280564.0
2009-07-31 11:13:00,1.78766,1.78775,1.78755,1.78769,14525815.0
2009-07-31 11:14:00,1.78775,1.78788,1.78775,1.78776,6730854.0
2009-07-31 11:15:00,1.78794,1.78837,1.78794,1.78837,20811129.0
2009-07-31 11:16:00,1.78841,1.78841,1.7882,1.7882,8016337.0
2009-07-31 11:17:00,1.78817,1.78832,1.78815,1.78832,5710614.0
2009-07-31 11:18:00,1.78844,1.78861,1.78844,1.78861,2267868.0
2009-07-31 11:19:00,1.78863,1.78881,1.78858,1.78881,6256234.0
2009-07-31 11:20:00,1.78887,1.78911,1.78875,1.78911,2773837.0
2009-07-31 11:21:00,1.78921,1.78928,1.78909,1.78928,11729341.0
2009-07-31 11:22:00,1.78932,1.78942,1.78923,1.78923,41406953.0
2009-07-31 11:23:00,1.78917,1.78917,1.78763,1.78903,6452429.0
2009-07-31 11:24:00,1.78915,1.78924,1.78914,1.78924,2911471.0
2009-07-31 11:25:00,1.78939,1.78957,1.78939,1.78941,7103929.0
2009-07-31 11:26:00,1.78933,1.78942,1.78929,1.7894,19481450.0
2009-07-31 11:27:00,1.78949,1.78953,1.7892,1.78938,1677771.0
2009-07-31 11:28:00,1.78796,1.78951,1.78796,1.78939,10389038.0
2009-07-31 11:29:00,1.78936,1.78947,1.78933,1.78947,5488456.0
2009-07-31 11:30:00,1.78957,1.78968,1.78954,1.78954,10585166.0
2009-07-31 11:31:00,1.78941,1.78959,1.7892,1.7892,7262069.0
2009-07-31 11:32:00,1.78917,1.78917,1.78899,1.78903,30536858.0
2009-07-31 11:33:00,1.78899,1.78899,1.78845,1.78898,8441220.0
2009-07-31 11:34:00,1.78892,1.78902,1.78892,1.78894,8616796.0
2009-07-31 11:35:00,1.78894,1.78908,1.78868,1.78908,11311141.0
2009-07-31 11:36:00,1.78917,1.78945,1.78917,1.78945,10177372.0
2009-07-31 11:37:00,1.78963,1.78964,1.78953,1.78953,36235411.0
2009-07-31 11:38:00,1.78947,1.7897,1.78935,1.78968,13099229.0
2009-07-31 11:39:00,1.78948,1.78948,1.78897,1.78902,6520498.0
2009-07-31 11:40:00,1.78892,1.78892,1.78869,1.78889,9530636.0
2009-07-31 11:41:00,1.78896,1.78924,1.78896,1.78924,2593059.0
2009-07-31 11:42:00,1.78926,1.7894,1.78926,1.78932,6464435.0
2009-07-31 11:43:00,1.78929,1.78935,1.78914,1.78914,2454739.0
2009-07-31 11:44:00,1.78904,1.78904,1.7888,1.7888,6255262.0
2009-07-31 11:45:00,1.78893,1.78893,1.78867,1.78867,8786436.0
2009-07-31 11:46:00,1.78859,1.78859,1.78827,1.78827,6626292.0
2009-07-31 11:47:00,1.78807,1.7883,1.78807,1.78819,4659610.0
2009-07-31 11:48:00,1.78813,1.7882,1.78797,1.7882,13270543.0
2009-07-31 11:49:00,1.78822,1.78849,1.78822,1.78849,5032405.0
2009-07-31 11:50:00,1.78849,1.78868,1.78818,1.78818,19486280.0
2009-07-31 11:51:00,1.78811,1.78826,1.7881,1.78822,6957150.0
2009-07-31 11:52:00,1.78838,1.78849,1.78838,1.78841,4262450.0
2009-07-31 11:53:00,1.78839,1.78839,1.78805,1.78805,7521850.0
2009-07-31 11:54:00,1.78799,1.78803,1.78794,1.78794,18514097.0
2009-07-31 11:55:00,1.78792,1.78797,1.78779,1.78784,5439826.0
2009-07-31 11:56:00,1.78783,1.78793,1.78782,1.78793,11075880.0
2009-07-31 11:57:00,1.78801,1.78834,1.78801,1.78834,4654923.0
2009-07-31 11:58:00,1.78838,1.78844,1.78837,1.78841,34120274.0
2009-07-31 11:59:00,1.78845,1.7887,1.78842,1.7887,5769875.0
2009-07-31 12:00:00,1.78871,1.78871,1.7886,1.7886,5982880.0
2009-07-31 12:01:00,1.78856,1.78856,1.78828,1.78855,3496478.0
2009-07-31 12:02:00,1.78851,1.78868,1.78847,1.78868,5771469.0
2009-07-31 12:03:00,1.78875,1.78899,1.78875,1.78899,9468461.0
2009-07-31 12:04:00,1.78887,1.78904,1.78871,1.78871,9057970.0
2009-07-31 12:05:00,1.78883,1.78883,1.78872,1.78881,3411430.0
2009-07-31 12:06:00,1.78883,1.78893,1.78878,1.78888,8737491.0
2009-07-31 12:07:00,1.789,1.789,1.78875,1.78875,4653186.0
2009-07-31 12:08:00,1.78867,1.78879,1.78831,1.78879,55037098.0
2009-07-31 12:09:00,1.78881,1.78883,1.78862,1.78862,7040695.0
2009-07-31 12:10:00,1.78857,1.78879,1.78849,1.78879,15941772.0
2009-07-31 12:11:00,1.7887,1.78888,1.7887,1.78886,23154190.0
2009-07-31 12:12:00,1.78875,1.78875,1.78858,1.78871,21331346.0
2009-07-31 12:13:00,1.78878,1.7889,1.78871,1.7889,14811890.0
2009-07-31 12:14:00,1.78885,1.78885,1.78873,1.78876,4829836.0
2009-07-31 12:15:00,1.7888,1.78899,1.78847,1.78872,6320924.0
2009-07-31 12:16:00,1.78891,1.78902,1.7888,1.78882,4345173.0
2009-07-31 12:17:00,1.78878,1.78878,1.78838,1.78838,5408181.0
2009-07-31 12:18:00,1.78842,1.78855,1.78841,1.78855,6460050.0
2009-07-31 12:19:00,1.78861,1.78861,1.78841,1.78855,6647238.0
2009-07-31 12:20:00,1.78859,1.78862,1.78844,1.78844,23321280.0
2009-07-31 12:21:00,1.78835,1.78839,1.78826,1.78826,12036776.0
2009-07-31 12:22:00,1.78821,1.78822,1.78816,1.78817,12740550.0
2009-07-31 12:23:00,1.78819,1.78846,1.7879,1.7879,6184827.0
2009-07-31 12:24:00,1.78822,1.78824,1.78805,1.78805,9844351.0
2009-07-31 12:25:00,1.78813,1.78814,1.78803,1.78809,4150355.0
2009-07-31 12:26:00,1.78803,1.78806,1.78789,1.78799,29171579.0
2009-07-31 12:27:00,1.78807,1.7881,1.78798,1.7881,12237583.0
2009-07-31 12:28:00,1.7882,1.78828,1.78817,1.78818,2699962.0
2009-07-31 12:29:00,1.7883,1.7883,1.78816,1.78828,2777273.0
2009-07-31 12:30:00,1.78824,1.78824,1.78785,1.78811,8359228.0
2009-07-31 12:31:00,1.78816,1.7883,1.78816,1.78824,6282419.0
2009-07-31 12:32:00,1.78821,1.78833,1.78811,1.78826,6095653.0
2009-07-31 12:33:00,1.78824,1.78824,1.78788,1.78788,7067186.0
2009-07-31 12:34:00,1.78781,1.78781,1.78705,1.7877,12896642.0
2009-07-31 12:35:00,1.78767,1.78769,1.78752,1.78764,11408968.0
2009-07-31 12:36:00,1.78748,1.78777,1.78748,1.78767,9939347.0
2009-07-31 12:37:00,1.7877,1.7877,1.78747,1.78747,5402635.0
2009-07-31 12:38:00,1.78738,1.78739,1.78716,1.78739,16569714.0
2009-07-31 12:39:00,1.7874,1.78761,1.7874,1.78761,8384400.0
2009-07-31 12:40:00,1.78759,1.78759,1.78736,1.78742,7275851.0
2009-07-31 12:41:00,1.78711,1.78748,1.78711,1.78748,13423512.0
2009-07-31 12:42:00,1.78748,1.7876,1.78741,1.78755,8923038.0
2009-07-31 12:43:00,1.78745,1.78745,1.78704,1.78704,3096633.0
2009-07-31 12:44:00,1.78692,1.78692,1.78661,1.78661,4382639.0
2009-07-31 12:45:00,1.78652,1.78652,1.78621,1.78621,6865624.0
2009-07-31 12:46:00,1.78628,1.7865,1.7862,1.7862,37117108.0
2009-07-31 12:47:00,1.78621,1.78667,1.78621,1.78667,18983352.0
2009-07-31 12:48:00,1.78664,1.78664,1.78651,1.78651,8496583.0
2009-07-31 12:49:00,1.78647,1.78654,1.78598,1.78654,5738933.0
2009-07-31 12:50:00,1.78651,1.78656,1.78627,1.78627,6297761.0
2009-07-31 12:51:00,1.78622,1.78622,1.786,1.7862,10538010.0
2009-07-31 12:52:00,1.78625,1.7863,1.78605,1.78605,13069001.0
2009-07-31 12:53:00,1.78608,1.78621,1.78471,1.78605,8187277.0
2009-07-31 12:54:00,1.7862,1.7862,1.78593,1.78605,2825972.0
2009-07-31 12:55:00,1.78613,1.78639,1.78591,1.78639,30739450.0
2009-07-31 12:56:00,1.78625,1.78678,1.78625,1.78678,9938352.0
2009-07-31 12:57:00,1.78679,1.78679,1.7866,1.7866,29015376.0
2009-07-31 12:58:00,1.78649,1.78662,1.78637,1.78662,4963614.0
2009-07-31 12:59:00,1.78666,1.78667,1.78636,1.78666,36705416.0
2009-07-31 13:00:00,1.78653,1.78672,1.78653,1.7866,5731069.0
2009-07-31 13:01:00,1.78663,1.78676,1.78663,1.78673,6687054.0
2009-07-31 13:02:00,1.7868,1.78697,1.78655,1.78655,28029111.0
2009-07-31 13:03:00,1.78642,1.78644,1.78624,1.78624,13168128.0
2009-07-31 13:04:00,1.78626,1.7864,1.78626,1.78639,3036727.0
2009-07-31 13:05:00,1.78628,1.78628,1.78611,1.78625,2905305.0
2009-07-31 13:06:00,1.78633,1.78641,1.78627,1.78627,6253822.0
2009-07-31 13:07:00,1.78615,1.78615,1.78601,1.78603,10690180.0
2009-07-31 13:08:00,1.78606,1.78618,1.78597,1.78597,2811005.0
2009-07-31 13:09:00,1.78598,1.78598,1.78581,1.78581,3265018.0
2009-07-31 13:10:00,1.78595,1.78641,1.78595,1.78632,16446390.0
2009-07-31 13:11:00,1.78628,1.78628,1.78585,1.78585,9169730.0
2009-07-31 13:12:00,1.78596,1.78596,1.78577,1.78581,8273454.0
2009-07-31 13:13:00,1.78585,1.78592,1.78567,1.78567,6041750.0
2009-07-31 13:14:00,1.78558,1.7857,1.78557,1.78557,10191350.0
2009-07-31 13:15:00,1.78556,1.7856,1.78541,1.7856,9146968.0
2009-07-31 13:16:00,1.78566,1.78566,1.78511,1.78524,15131231.0
2009-07-31 13:17:00,1.78539,1.78564,1.78532,1.78532,5012126.0
2009-07-31 13:18:00,1.78531,1.78537,1.78528,1.78536,53004186.0
2009-07-31 13:19:00,1.78527,1.78527,1.78509,1.7851,19286410.0
2009-07-31 13:20:00,1.78515,1.78515,1.78469,1.78469,23501632.0
2009-07-31 13:21:00,1.78434,1.78434,1.78384,1.78384,16798020.0
2009-07-31 13:22:00,1.7842,1.7842,1.784,1.784,8723227.0
2009-07-31 13:23:00,1.78394,1.78434,1.78394,1.78434,8131683.0
2009-07-31 13:24:00,1.78452,1.78472,1.7843,1.78463,9520784.0
2009-07-31 13:25:00,1.78468,1.78468,1.78437,1.78442,11146106.0
2009-07-31 13:26:00,1.78454,1.78489,1.78454,1.78486,13183534.0
2009-07-31 13:27:00,1.78492,1.7851,1.78491,1.7851,6543916.0
2009-07-31 13:28:00,1.78512,1.78516,1.785,1.78516,27589208.0
2009-07-31 13:29:00,1.78506,1.78506,1.78476,1.78476,6737617.0
2009-07-31 13:30:00,1.78484,1.78532,1.78484,1.78528,8527503.0
2009-07-31 13:31:00,1.78535,1.78558,1.78535,1.78558,5461271.0
2009-07-31 13:32:00,1.78562,1.78585,1.78561,1.78585,74578452.0
2009-07-31 13:33:00,1.786,1.78616,1.78593,1.78593,6319977.0
2009-07-31 13:34:00,1.78586,1.78586,1.78559,1.78559,15057088.0
2009-07-31 13:35:00,1.78554,1.78555,1.78531,1.78531,3571087.0
2009-07-31 13:36:00,1.78525,1.78525,1.78507,1.78523,4733722.0
2009-07-31 13:37:00,1.7852,1.78523,1.78484,1.78484,7382714.0
2009-07-31 13:38:00,1.78487,1.78487,1.78454,1.78454,13868153.0
2009-07-31 13:39:00,1.78444,1.78449,1.7843,1.78449,33679052.0
2009-07-31 13:40:00,1.78459,1.78474,1.78447,1.78474,4625587.0
2009-07-31 13:41:00,1.78476,1.78476,1.78387,1.78414,17118390.0
2009-07-31 13:42:00,1.78405,1.78426,1.78385,1.78385,55335929.0
2009-07-31 13:43:00,1.78431,1.78442,1.7841,1.7841,2596353.0
2009-07-31 13:44:00,1.78398,1.78425,1.78397,1.78425,18233304.0
2009-07-31 13:45:00,1.78425,1.78425,1.7841,1.7841,13490300.0
2009-07-31 13:46:00,1.78417,1.78452,1.78417,1.78452,6923987.0
2009-07-31 13:47:00,1.78455,1.78474,1.78452,1.78474,9922322.0
2009-07-31 13:48:00,1.78459,1.78459,1.78417,1.78447,4320928.0
2009-07-31 13:49:00,1.78451,1.78456,1.78436,1.78436,10211524.0
2009-07-31 13:50:00,1.78425,1.78425,1.78408,1.78416,4833701.0
2009-07-31 13:51:00,1.78419,1.78419,1.78394,1.78395,2149745.0
2009-07-31 13:52:00,1.78394,1.78414,1.7839,1.78414,7813027.0
2009-07-31 13:53:00,1.78414,1.78414,1.78392,1.78414,5430880.0
2009-07-31 13:54:00,1.78394,1.78394,1.7836,1.78379,2815876.0
2009-07-31 13:55:00,1.78377,1.78377,1.78352,1.78352,9047292.0
2009-07-31 13:56:00,1.78339,1.78339,1.78299,1.78299,31679487.0
2009-07-31 13:57:00,1.783,1.783,1.78271,1.78278,21382019.0
2009-07-31 13:58:00,1.78273,1.78282,1.78267,1.78276,3660743.0
2009-07-31 13:59:00,1.78272,1.78272,1.78237,1.78237,8864220.0
2009-07-31 14:00:00,1.78219,1.78219,1.78198,1.78198,4755005.0
2009-07-31 14:01:00,1.78184,1.78188,1.78178,1.78182,10261419.0
2009-07-31 14:02:00,1.78178,1.78203,1.78174,1.78186,1951138.0
2009-07-31 14:03:00,1.78211,1.78213,1.78196,1.78205,6114876.0
2009-07-31 14:04:00,1.78222,1.78235,1.78222,1.78234,8274720.0
2009-07-31 14:05:00,1.78234,1.78238,1.78202,1.78202,5706394.0
2009-07-31 14:06:00,1.78205,1.78211,1.78198,1.78211,20058304.0
2009-07-31 14:07:00,1.78209,1.78214,1.78196,1.78212,12665829.0
2009-07-31 14:08:00,1.78218,1.78226,1.78203,1.78203,8523471.0
2009-07-31 14:09:00,1.78187,1.78195,1.78184,1.78195,19756738.0
2009-07-31 14:10:00,1.78199,1.78204,1.78186,1.78191,3983134.0
2009-07-31 14:11:00,1.78207,1.78233,1.78203,1.78233,6087408.0
2009-07-31 14:12:00,1.78236,1.78256,1.78236,1.78254,9585062.0
2009-07-31 14:13:00,1.78252,1.78252,1.78211,1.78211,7212521.0
2009-07-31 14:14:00,1.78204,1.78204,1.78135,1.78135,3933041.0
2009-07-31 14:15:00,1.78125,1.78125,1.78047,1.78047,14626291.0
2009-07-31 14:16:00,1.78065,1.78076,1.78063,1.78076,53433168.0
2009-07-31 14:17:00,1.78082,1.78117,1.78082,1.78117,1828556.0
2009-07-31 14:18:00,1.78121,1.78135,1.78121,1.78131,4688947.0
2009-07-31 14:19:00,1.78135,1.78163,1.78122,1.78122,5428073.0
2009-07-31 14:20:00,1.78128,1.78128,1.78089,1.78089,2299336.0
2009-07-31 14:21:00,1.78071,1.78071,1.78045,1.78068,12025048.0
2009-07-31 14:22:00,1.78066,1.78132,1.7804,1.78132,2300819.0
2009-07-31 14:23:00,1.78137,1.78194,1.78137,1.78194,10688873.0
2009-07-31 14:24:00,1.78197,1.78197,1.78165,1.78168,6165115.0
2009-07-31 14:25:00,1.78155,1.78165,1.78145,1.78165,4121417.0
2009-07-31 14:26:00,1.78172,1.78206,1.78172,1.78206,20507953.0
2009-07-31 14:27:00,1.78215,1.78227,1.78215,1.78226,7606504.0
2009-07-31 14:28:00,1.78206,1.78206,1.78169,1.78188,114101920.0
2009-07-31 14:29:00,1.78189,1.78189,1.78134,1.78146,9382456.0
2009-07-31 14:30:00,1.78152,1.78201,1.78152,1.78199,2702020.0
2009-07-31 14:31:00,1.78205,1.78232,1.78205,1.78232,7924784.0
2009-07-31 14:32:00,1.78235,1.78249,1.78235,1.78248,14011368.0
2009-07-31 14:33:00,1.78253,1.78279,1.7825,1.78279,5785563.0
2009-07-31 14:34:00,1.78279,1.78304,1.78279,1.78304,14490793.0
2009-07-31 14:35:00,1.78313,1.78325,1.78312,1.78325,6000056.0
2009-07-31 14:36:00,1.78324,1.78347,1.78324,1.78347,5268010.0
2009-07-31 14:37:00,1.78354,1.78379,1.78348,1.78348,18082581.0
2009-07-31 14:38:00,1.7833,1.78375,1.7833,1.78375,3881189.0
2009-07-31 14:39:00,1.78378,1.78499,1.78378,1.7845,45970169.0
2009-07-31 14:40:00,1.78428,1.78428,1.784,1.78402,5168089.0
2009-07-31 14:41:00,1.78378,1.78378,1.78343,1.78348,4611681.0
2009-07-31 14:42:00,1.78348,1.78462,1.78348,1.78453,74467208.0
2009-07-31 14:43:00,1.78462,1.78515,1.78462,1.78515,13570605.0
2009-07-31 14:44:00,1.78524,1.78524,1.78485,1.78488,14259535.0
2009-07-31 14:45:00,1.78489,1.78489,1.78414,1.78414,6316030.0
2009-07-31 14:46:00,1.78407,1.78415,1.78396,1.78409,12397999.0
2009-07-31 14:47:00,1.78413,1.7842,1.7838,1.7838,6567024.0
2009-07-31 14:48:00,1.78376,1.78428,1.78344,1.78428,73114840.0
2009-07-31 14:49:00,1.78418,1.78471,1.78418,1.78471,8913126.0
2009-07-31 14:50:00,1.78478,1.7852,1.78478,1.7852,3436935.0
2009-07-31 14:51:00,1.78521,1.78545,1.78521,1.78545,3777685.0
2009-07-31 14:52:00,1.78511,1.78567,1.78511,1.78567,3364630.0
2009-07-31 14:53:00,1.78593,1.78593,1.7857,1.78573,27344596.0
2009-07-31 14:54:00,1.78567,1.78575,1.78558,1.78575,2563602.0
2009-07-31 14:55:00,1.78569,1.78569,1.78545,1.78551,7466193.0
2009-07-31 14:56:00,1.78567,1.78571,1.7856,1.78563,7655196.0
2009-07-31 14:57:00,1.78585,1.78613,1.78585,1.78611,8131681.0
2009-07-31 14:58:00,1.78616,1.78624,1.78599,1.78599,56453202.0
2009-07-31 14:59:00,1.78583,1.78599,1.78576,1.78576,7720052.0
2009-07-31 15:00:00,1.78559,1.78559,1.78525,1.78525,3401084.0
2009-07-31 15:01:00,1.78508,1.78517,1.785,1.78517,3575317.0
2009-07-31 15:02:00,1.78505,1.78532,1.78492,1.78532,4697122.0
2009-07-31 15:03:00,1.7854,1.78582,1.7854,1.78582,12228787.0
2009-07-31 15:04:00,1.78584,1.78658,1.78584,1.78658,35412636.0
2009-07-31 15:05:00,1.78662,1.78667,1.78654,1.78667,5178559.0
2009-07-31 15:06:00,1.78672,1.78788,1.78672,1.78755,66914650.0
2009-07-31 15:07:00,1.78764,1.78828,1.78764,1.78826,8405942.0
2009-07-31 15:08:00,1.78834,1.78839,1.78815,1.78815,6190672.0
2009-07-31 15:09:00,1.78803,1.78809,1.78791,1.78803,11545517.0
2009-07-31 15:10:00,1.78789,1.78812,1.78786,1.78786,11678785.0
2009-07-31 15:11:00,1.78784,1.78796,1.78768,1.78796,7253299.0
2009-07-31 15:12:00,1.78789,1.78801,1.7874,1.78759,10731051.0
2009-07-31 15:13:00,1.78734,1.78765,1.78734,1.78765,3432758.0
2009-07-31 15:14:00,1.78773,1.78821,1.78773,1.78817,128040162.0
2009-07-31 15:15:00,1.78806,1.78806,1.78746,1.78754,6497416.0
2009-07-31 15:16:00,1.78748,1.78748,1.7871,1.7871,22622633.0
2009-07-31 15:17:00,1.78703,1.78703,1.7869,1.78693,4463618.0
2009-07-31 15:18:00,1.78707,1.78755,1.78702,1.78755,14277829.0
2009-07-31 15:19:00,1.78747,1.78747,1.78719,1.78719,8787478.0
2009-07-31 15:20:00,1.78713,1.78713,1.78673,1.78685,4118431.0
2009-07-31 15:21:00,1.78676,1.78689,1.78669,1.78669,3912271.0
2009-07-31 15:22:00,1.78655,1.78655,1.78606,1.78619,4340144.0
2009-07-31 15:23:00,1.78614,1.78616,1.78599,1.78615,6717512.0
2009-07-31 15:24:00,1.78605,1.78605,1.78576,1.78576,11455945.0
2009-07-31 15:25:00,1.7859,1.78602,1.7859,1.78597,3993088.0
2009-07-31 15:26:00,1.78616,1.78633,1.78604,1.78604,30511932.0
2009-07-31 15:27:00,1.78609,1.78616,1.78599,1.78599,4649968.0
2009-07-31 15:28:00,1.78611,1.78657,1.78611,1.78657,9163301.0
2009-07-31 15:29:00,1.78664,1.78699,1.78664,1.78696,10411480.0
2009-07-31 15:30:00,1.78719,1.78748,1.78719,1.78748,87239616.0
2009-07-31 15:31:00,1.78738,1.78738,1.78706,1.78706,5458890.0
2009-07-31 15:32:00,1.78699,1.78699,1.78671,1.78671,65058840.0
2009-07-31 15:33:00,1.78665,1.78665,1.7858,1.78596,4696287.0
2009-07-31 15:34:00,1.78605,1.78614,1.78597,1.78597,4763784.0
2009-07-31 15:35:00,1.78594,1.78594,1.78569,1.78579,8713385.0
2009-07-31 15:36:00,1.78577,1.78601,1.78568,1.78601,5392758.0
2009-07-31 15:37:00,1.78626,1.78649,1.78623,1.78623,17737069.0
2009-07-31 15:38:00,1.78627,1.78634,1.78615,1.78634,2185365.0
2009-07-31 15:39:00,1.78634,1.78659,1.78634,1.78638,7558946.0
2009-07-31 15:40:00,1.78621,1.78648,1.78617,1.78648,7276927.0
2009-07-31 15:41:00,1.78643,1.78643,1.78605,1.78605,5221057.0
2009-07-31 15:42:00,1.78603,1.78603,1.7857,1.78585,2989368.0
2009-07-31 15:43:00,1.78587,1.78592,1.78571,1.78578,6756794.0
2009-07-31 15:44:00,1.7861,1.78643,1.78603,1.78603,128960637.0
2009-07-31 15:45:00,1.78597,1.78611,1.78567,1.78608,3397345.0
2009-07-31 15:46:00,1.78607,1.7863,1.78607,1.78628,5119108.0
2009-07-31 15:47:00,1.78626,1.78626,1.7859,1.7859,6196944.0
2009-07-31 15:48:00,1.78582,1.78582,1.7856,1.78574,1752391.0
2009-07-31 15:49:00,1.78581,1.78595,1.78576,1.78595,4628359.0
2009-07-31 15:50:00,1.78595,1.78661,1.78595,1.78636,9395176.0
2009-07-31 15:51:00,1.78654,1.78685,1.78654,1.78672,6436291.0
2009-07-31 15:52:00,1.78664,1.78664,1.78603,1.78628,20795623.0
2009-07-31 15:53:00,1.78623,1.78629,1.78603,1.78603,4015999.0
2009-07-31 15:54:00,1.78586,1.78598,1.7858,1.78598,4232492.0
2009-07-31 15:55:00,1.78586,1.78605,1.78578,1.78578,7293660.0
2009-07-31 15:56:00,1.7858,1.7858,1.785,1.785,26307744.0
2009-07-31 15:57:00,1.78496,1.78496,1.78469,1.78469,5182633.0
2009-07-31 15:58:00,1.78488,1.78563,1.78488,1.78549,38938560.0
2009-07-31 15:59:00,1.78556,1.78604,1.78556,1.78604,26536834.0
2009-07-31 16:00:00,1.7861,1.78669,1.7861,1.78669,7002274.0
2009-07-31 16:01:00,1.78691,1.78722,1.78691,1.78722,5925522.0
2009-07-31 16:02:00,1.78736,1.78762,1.78728,1.78734,137201778.0
2009-07-31 16:03:00,1.78732,1.7875,1.78725,1.7873,29964466.0
2009-07-31 16:04:00,1.78732,1.78774,1.78731,1.78748,6522789.0
2009-07-31 16:05:00,1.7875,1.78757,1.78734,1.78755,10622864.0
2009-07-31 16:06:00,1.78763,1.7879,1.78763,1.78765,12367372.0
2009-07-31 16:07:00,1.78749,1.78749,1.78704,1.78704,10314936.0
2009-07-31 16:08:00,1.78703,1.78703,1.78665,1.78666,11299612.0
2009-07-31 16:09:00,1.78658,1.78666,1.78648,1.78648,5610577.0
2009-07-31 16:10:00,1.78653,1.78686,1.78653,1.78686,10875930.0
2009-07-31 16:11:00,1.7868,1.7868,1.78651,1.78669,2558898.0
2009-07-31 16:12:00,1.78682,1.78727,1.78682,1.7872,45409920.0
2009-07-31 16:13:00,1.78734,1.78756,1.78725,1.78725,6957330.0
2009-07-31 16:14:00,1.78695,1.78699,1.78643,1.78649,10634126.0
2009-07-31 16:15:00,1.78637,1.78664,1.78637,1.78657,5445373.0
2009-07-31 16:16:00,1.78652,1.78666,1.7863,1.78666,13846847.0
2009-07-31 16:17:00,1.78637,1.7865,1.78605,1.7865,5461647.0
2009-07-31 16:18:00,1.78672,1.78713,1.78672,1.78712,3085209.0
2009-07-31 16:19:00,1.78703,1.78756,1.78703,1.78756,9129028.0
2009-07-31 16:20:00,1.78777,1.78777,1.7874,1.7874,4427315.0
2009-07-31 16:21:00,1.7873,1.7873,1.78703,1.7872,2765714.0
2009-07-31 16:22:00,1.78731,1.78756,1.78731,1.78756,9636699.0
2009-07-31 16:23:00,1.78757,1.78807,1.78757,1.78803,5340714.0
2009-07-31 16:24:00,1.78793,1.78843,1.78793,1.7884,6423453.0
2009-07-31 16:25:00,1.78837,1.78851,1.78824,1.78851,8214065.0
2009-07-31 16:26:00,1.78843,1.78878,1.78836,1.78878,6294969.0
2009-07-31 16:27:00,1.78867,1.78867,1.78817,1.78817,6802390.0
2009-07-31 16:28:00,1.78811,1.78824,1.78804,1.78824,18802125.0
2009-07-31 16:29:00,1.78839,1.78878,1.78828,1.78871,9444733.0
2009-07-31 16:30:00,1.78871,1.78874,1.78855,1.78871,9002677.0
2009-07-31 16:31:00,1.78862,1.78862,1.78842,1.78857,4705370.0
2009-07-31 16:32:00,1.78856,1.78872,1.78838,1.78872,6204602.0
2009-07-31 16:33:00,1.78856,1.78856,1.78815,1.78815,5517844.0
2009-07-31 16:34:00,1.78802,1.78802,1.78776,1.78776,6910134.0
2009-07-31 16:35:00,1.78784,1.78784,1.78727,1.78727,3585708.0
2009-07-31 16:36:00,1.78685,1.7875,1.78685,1.7875,13474192.0
2009-07-31 16:37:00,1.78766,1.78796,1.78762,1.78796,7702912.0
2009-07-31 16:38:00,1.78805,1.78805,1.78773,1.78773,7702712.0
2009-07-31 16:39:00,1.78768,1.78768,1.78757,1.78758,5919557.0
2009-07-31 16:40:00,1.78767,1.7879,1.78767,1.7879,49540800.0
2009-07-31 16:41:00,1.78785,1.78785,1.78716,1.78716,30259355.0
2009-07-31 16:42:00,1.78708,1.78708,1.78668,1.78687,5267518.0
2009-07-31 16:43:00,1.78684,1.78684,1.78654,1.78664,24938452.0
2009-07-31 16:44:00,1.7867,1.7869,1.7867,1.78688,5013946.0
2009-07-31 16:45:00,1.7869,1.78711,1.78687,1.78711,6754056.0
2009-07-31 16:46:00,1.78717,1.78841,1.78717,1.78841,30698416.0
2009-07-31 16:47:00,1.78853,1.78908,1.78853,1.78879,10591470.0
2009-07-31 16:48:00,1.78865,1.78911,1.78865,1.78909,2642440.0
2009-07-31 16:49:00,1.78915,1.78947,1.78915,1.78947,7141425.0
2009-07-31 16:50:00,1.7897,1.7901,1.78939,1.7901,5823549.0
2009-07-31 16:51:00,1.78999,1.79003,1.78985,1.78985,7956647.0
2009-07-31 16:52:00,1.78982,1.78982,1.78951,1.78953,12318666.0
2009-07-31 16:53:00,1.78947,1.7896,1.78916,1.78945,7619459.0
2009-07-31 16:54:00,1.78965,1.79001,1.78957,1.79001,9264560.0
2009-07-31 16:55:00,1.79008,1.79043,1.79008,1.79039,10393151.0
2009-07-31 16:56:00,1.79037,1.79037,1.79011,1.79033,3976378.0
2009-07-31 16:57:00,1.7905,1.79076,1.7905,1.79071,15262123.0
2009-07-31 16:58:00,1.79071,1.79071,1.79054,1.79054,25793050.0
2009-07-31 16:59:00,1.79051,1.79084,1.79032,1.79032,8567405.0
2009-07-31 17:00:00,1.79041,1.79103,1.79041,1.79103,11858983.0
2009-07-31 17:01:00,1.79109,1.79136,1.79109,1.79136,11166290.0
2009-07-31 17:02:00,1.79141,1.79178,1.79141,1.79157,8719218.0
2009-07-31 17:03:00,1.79159,1.79161,1.79138,1.79147,14961282.0
2009-07-31 17:04:00,1.79131,1.79131,1.79099,1.79099,10444169.0
2009-07-31 17:05:00,1.79101,1.79132,1.7909,1.79132,15594662.0
2009-07-31 17:06:00,1.79141,1.79191,1.79141,1.79191,11176307.0
2009-07-31 17:07:00,1.79199,1.7922,1.79199,1.79201,4782898.0
2009-07-31 17:08:00,1.79195,1.79195,1.7918,1.79183,90760400.0
2009-07-31 17:09:00,1.79185,1.79251,1.79185,1.79251,15161975.0
2009-07-31 17:10:00,1.79248,1.79248,1.7922,1.79238,42392688.0
2009-07-31 17:11:00,1.79224,1.79225,1.79209,1.79209,7413815.0
2009-07-31 17:12:00,1.79196,1.79202,1.79167,1.79192,7549029.0
2009-07-31 17:13:00,1.79198,1.79218,1.79198,1.79217,4178613.0
2009-07-31 17:14:00,1.79231,1.79254,1.79231,1.79254,2894024.0
2009-07-31 17:15:00,1.79261,1.79286,1.79261,1.79284,6984413.0
2009-07-31 17:16:00,1.79284,1.79334,1.79284,1.79334,6729341.0
2009-07-31 17:17:00,1.79341,1.79389,1.79341,1.79389,5999729.0
2009-07-31 17:18:00,1.79388,1.79444,1.79388,1.79444,7269333.0
2009-07-31 17:19:00,1.79451,1.79511,1.79451,1.79511,7598275.0
2009-07-31 17:20:00,1.79512,1.79577,1.79512,1.79572,4055393.0
2009-07-31 17:21:00,1.79579,1.79671,1.79579,1.79671,10967540.0
2009-07-31 17:22:00,1.79676,1.79692,1.79665,1.79692,10876629.0
2009-07-31 17:23:00,1.79695,1.79712,1.79695,1.79705,7257312.0
2009-07-31 17:24:00,1.79696,1.79743,1.79696,1.79743,12884119.0
2009-07-31 17:25:00,1.79743,1.7976,1.79733,1.7976,8825806.0
2009-07-31 17:26:00,1.79766,1.79898,1.79766,1.79898,37383440.0
2009-07-31 17:27:00,1.79902,1.7995,1.79902,1.7995,11184595.0
2009-07-31 17:28:00,1.79955,1.80011,1.79955,1.80011,9710384.0
2009-07-31 17:29:00,1.80003,1.80077,1.80003,1.80074,5700212.0
2009-07-31 17:30:00,1.80075,1.80117,1.80075,1.80117,5036695.0
2009-07-31 17:31:00,1.80127,1.802,1.80121,1.802,5760524.0
2009-07-31 17:32:00,1.80199,1.80199,1.80132,1.80132,3086557.0
2009-07-31 17:33:00,1.80149,1.80164,1.80135,1.80158,10870472.0
2009-07-31 17:34:00,1.80149,1.80149,1.80096,1.80096,7019728.0
2009-07-31 17:35:00,1.80089,1.80089,1.80051,1.80051,4635648.0
2009-07-31 17:36:00,1.80051,1.80051,1.80023,1.80026,5214815.0
2009-07-31 17:37:00,1.80024,1.80024,1.80008,1.80008,9326411.0
2009-07-31 17:38:00,1.80005,1.80005,1.7987,1.7989,56562896.0
2009-07-31 17:39:00,1.79895,1.79943,1.79895,1.79943,27129895.0
2009-07-31 17:40:00,1.79953,1.7997,1.79947,1.7997,4271120.0
2009-07-31 17:41:00,1.79974,1.8,1.79972,1.8,9358186.0
2009-07-31 17:42:00,1.80012,1.80044,1.80001,1.80044,110915083.0
2009-07-31 17:43:00,1.80051,1.80072,1.80051,1.80072,14808316.0
2009-07-31 17:44:00,1.80078,1.80091,1.80061,1.80091,5132260.0
2009-07-31 17:45:00,1.80096,1.80149,1.80096,1.80149,3297737.0
2009-07-31 17:46:00,1.80145,1.80191,1.80141,1.80141,85559604.0
2009-07-31 17:47:00,1.80131,1.80135,1.8012,1.80122,12330443.0
2009-07-31 17:48:00,1.8012,1.8012,1.80089,1.80089,6572332.0
2009-07-31 17:49:00,1.80088,1.80088,1.80055,1.8006,11866492.0
2009-07-31 17:50:00,1.8006,1.8006,1.80042,1.80042,4601502.0
2009-07-31 17:51:00,1.80039,1.80039,1.80004,1.80004,13166872.0
2009-07-31 17:52:00,1.80011,1.80011,1.79993,1.79993,7594261.0
2009-07-31 17:53:00,1.7999,1.7999,1.79833,1.79956,5914636.0
2009-07-31 17:54:00,1.79966,1.79966,1.79937,1.79937,12167100.0
2009-07-31 17:55:00,1.79937,1.79937,1.79895,1.79903,7451954.0
2009-07-31 17:56:00,1.79918,1.79948,1.79918,1.79948,5208616.0
2009-07-31 17:57:00,1.79969,1.80013,1.79969,1.80013,6218169.0
2009-07-31 17:58:00,1.80026,1.80073,1.80026,1.80073,5842696.0
2009-07-31 17:59:00,1.80072,1.80128,1.80072,1.80128,9246662.0
2009-07-31 18:00:00,1.80136,1.80175,1.80136,1.80175,8449669.0
2009-07-31 18:01:00,1.80177,1.80196,1.80177,1.80196,6117304.0
2009-07-31 18:02:00,1.80199,1.8022,1.80187,1.8022,10654380.0
2009-07-31 18:03:00,1.80222,1.80244,1.8022,1.80229,7627311.0
2009-07-31 18:04:00,1.80238,1.80238,1.80212,1.80212,4237321.0
2009-07-31 18:05:00,1.80197,1.80197,1.80156,1.80175,12308652.0
2009-07-31 18:06:00,1.80176,1.80232,1.80176,1.80194,155608220.0
2009-07-31 18:07:00,1.80197,1.80241,1.80197,1.80241,7402412.0
2009-07-31 18:08:00,1.80241,1.80264,1.80241,1.80242,11117463.0
2009-07-31 18:09:00,1.80231,1.80231,1.80175,1.80175,10055931.0
2009-07-31 18:10:00,1.80166,1.8018,1.80151,1.8018,4949523.0
2009-07-31 18:11:00,1.80183,1.80208,1.80174,1.80208,5058185.0
2009-07-31 18:12:00,1.80214,1.80214,1.80174,1.80174,9217501.0
2009-07-31 18:13:00,1.80161,1.80161,1.80145,1.80153,5844186.0
2009-07-31 18:14:00,1.80159,1.80175,1.80141,1.80175,29332823.0
2009-07-31 18:15:00,1.80174,1.80174,1.80153,1.80161,6379978.0
2009-07-31 18:16:00,1.80166,1.80198,1.80162,1.80198,8877324.0
2009-07-31 18:17:00,1.80207,1.80258,1.80207,1.80258,9409351.0
2009-07-31 18:18:00,1.80264,1.80308,1.80237,1.80308,7539054.0
2009-07-31 18:19:00,1.80315,1.80385,1.80315,1.80385,5325648.0
2009-07-31 18:20:00,1.80395,1.80486,1.80395,1.80429,16547336.0
2009-07-31 18:21:00,1.8043,1.80505,1.8043,1.80496,5188717.0
2009-07-31 18:22:00,1.80483,1.80483,1.80434,1.80461,12788440.0
2009-07-31 18:23:00,1.80457,1.80469,1.80417,1.80437,8539951.0
2009-07-31 18:24:00,1.80431,1.80431,1.80407,1.80409,4795750.0
2009-07-31 18:25:00,1.80398,1.80398,1.80358,1.80358,10512284.0
2009-07-31 18:26:00,1.80362,1.80393,1.80362,1.80393,68158651.0
2009-07-31 18:27:00,1.8039,1.8039,1.80372,1.80372,6004262.0
2009-07-31 18:28:00,1.80366,1.80381,1.80364,1.80374,7316480.0
2009-07-31 18:29:00,1.80366,1.80366,1.80313,1.80313,8221081.0
2009-07-31 18:30:00,1.803,1.80311,1.80289,1.80298,5280786.0
2009-07-31 18:31:00,1.80298,1.80334,1.80298,1.80334,17694004.0
2009-07-31 18:32:00,1.8034,1.80349,1.80337,1.80347,10170256.0
2009-07-31 18:33:00,1.80352,1.80353,1.80307,1.80341,5106499.0
2009-07-31 18:34:00,1.8035,1.80375,1.80335,1.80347,7998543.0
2009-07-31 18:35:00,1.80335,1.80335,1.80311,1.80311,6692388.0
2009-07-31 18:36:00,1.80302,1.80302,1.80271,1.80277,11244273.0
2009-07-31 18:37:00,1.80263,1.80263,1.80215,1.80245,8086635.0
2009-07-31 18:38:00,1.80252,1.8028,1.80252,1.8028,6145387.0
2009-07-31 18:39:00,1.80288,1.80296,1.80286,1.8029,5401603.0
2009-07-31 18:40:00,1.80284,1.80323,1.80264,1.80316,15777901.0
2009-07-31 18:41:00,1.80336,1.80346,1.80317,1.80317,4240081.0
2009-07-31 18:42:00,1.80326,1.80343,1.80304,1.80321,19844510.0
2009-07-31 18:43:00,1.80335,1.80372,1.80335,1.8037,7591490.0
2009-07-31 18:44:00,1.80388,1.80388,1.80351,1.80351,3502512.0
2009-07-31 18:45:00,1.80353,1.80364,1.80334,1.80364,7598130.0
2009-07-31 18:46:00,1.80381,1.80387,1.80366,1.80377,5508398.0
2009-07-31 18:47:00,1.80384,1.80398,1.80381,1.80381,1944645.0
2009-07-31 18:48:00,1.80374,1.80387,1.80353,1.80387,8904302.0
2009-07-31 18:49:00,1.80403,1.80419,1.804,1.804,9841367.0
2009-07-31 18:50:00,1.80401,1.80401,1.80381,1.80381,5588241.0
2009-07-31 18:51:00,1.80375,1.80375,1.80351,1.80351,14478781.0
2009-07-31 18:52:00,1.80343,1.80343,1.8028,1.8028,7952098.0
2009-07-31 18:53:00,1.80274,1.80274,1.80222,1.80253,9503723.0
2009-07-31 18:54:00,1.8025,1.8025,1.80229,1.80229,10222382.0
2009-07-31 18:55:00,1.80229,1.80229,1.80202,1.80214,10499699.0
2009-07-31 18:56:00,1.80211,1.80211,1.80109,1.80109,28983438.0
2009-07-31 18:57:00,1.80115,1.80151,1.80115,1.80151,2166019.0
2009-07-31 18:58:00,1.80157,1.80187,1.80157,1.80169,8807064.0
2009-07-31 18:59:00,1.80178,1.80236,1.80178,1.80228,3364062.0
2009-07-31 19:00:00,1.80241,1.80258,1.80201,1.80201,11654895.0
2009-07-31 19:01:00,1.8019,1.8019,1.80136,1.80136,10736343.0
2009-07-31 19:02:00,1.80134,1.80145,1.80125,1.80144,7155959.0
2009-07-31 19:03:00,1.80157,1.80174,1.80157,1.8016,12704032.0
2009-07-31 19:04:00,1.8014,1.80148,1.80139,1.80139,5044553.0
2009-07-31 19:05:00,1.80137,1.80137,1.80109,1.8011,10817918.0
2009-07-31 19:06:00,1.80107,1.80107,1.80083,1.80085,5789386.0
2009-07-31 19:07:00,1.80082,1.80094,1.80079,1.80088,12684316.0
2009-07-31 19:08:00,1.80098,1.80106,1.80077,1.80077,25812032.0
2009-07-31 19:09:00,1.80072,1.80072,1.80051,1.80051,11734212.0
2009-07-31 19:10:00,1.80045,1.80045,1.80028,1.8003,7964343.0
2009-07-31 19:11:00,1.80022,1.80029,1.80007,1.80029,5537277.0
2009-07-31 19:12:00,1.8003,1.80036,1.80023,1.80027,23911282.0
2009-07-31 19:13:00,1.80027,1.80048,1.80027,1.80036,12038702.0
2009-07-31 19:14:00,1.80043,1.80076,1.80043,1.80076,2227357.0
2009-07-31 19:15:00,1.8007,1.80083,1.80067,1.80083,5305114.0
2009-07-31 19:16:00,1.80077,1.80077,1.80047,1.80049,10260593.0
2009-07-31 19:17:00,1.80064,1.80094,1.80064,1.80085,7012554.0
2009-07-31 19:18:00,1.80073,1.80086,1.80065,1.80086,5509260.0
2009-07-31 19:19:00,1.80088,1.8012,1.80088,1.80113,14742733.0
2009-07-31 19:20:00,1.80119,1.8013,1.80104,1.80116,6554958.0
2009-07-31 19:21:00,1.80131,1.80174,1.80131,1.80174,8158962.0
2009-07-31 19:22:00,1.80177,1.80181,1.80168,1.80168,23810736.0
2009-07-31 19:23:00,1.80158,1.80158,1.8012,1.80145,12097420.0
2009-07-31 19:24:00,1.8014,1.80153,1.8014,1.80152,7850837.0
2009-07-31 19:25:00,1.80159,1.80165,1.80151,1.80154,4847551.0
2009-07-31 19:26:00,1.80144,1.80158,1.80144,1.80158,10620474.0
2009-07-31 19:27:00,1.80146,1.80176,1.80146,1.80176,6185802.0
2009-07-31 19:28:00,1.80178,1.80178,1.80134,1.80134,7519706.0
2009-07-31 19:29:00,1.80129,1.80129,1.80098,1.80098,6932862.0
2009-07-31 19:30:00,1.80077,1.80077,1.80058,1.8007,5508377.0
2009-07-31 19:31:00,1.80074,1.80077,1.80064,1.80064,18122195.0
2009-07-31 19:32:00,1.80061,1.8007,1.80056,1.80067,5539643.0
2009-07-31 19:33:00,1.80058,1.80058,1.80021,1.80041,8967288.0
2009-07-31 19:34:00,1.80034,1.80034,1.79952,1.79966,19656280.0
2009-07-31 19:35:00,1.79967,1.79986,1.79964,1.79986,16181351.0
2009-07-31 19:36:00,1.80015,1.80047,1.79987,1.80047,7755045.0
2009-07-31 19:37:00,1.80044,1.80044,1.8002,1.8002,7162129.0
2009-07-31 19:38:00,1.80022,1.80039,1.80022,1.80039,4854384.0
2009-07-31 19:39:00,1.80038,1.80046,1.80014,1.80014,11344094.0
2009-07-31 19:40:00,1.80029,1.80037,1.80006,1.80037,10815084.0
2009-07-31 19:41:00,1.80033,1.80065,1.80033,1.80056,17457265.0
2009-07-31 19:42:00,1.80061,1.80066,1.80056,1.80066,6190551.0
2009-07-31 19:43:00,1.80062,1.80062,1.80039,1.80042,10947533.0
2009-07-31 19:44:00,1.80012,1.80054,1.80012,1.80029,15325162.0
2009-07-31 19:45:00,1.80022,1.80026,1.80007,1.80014,3182525.0
2009-07-31 19:46:00,1.80009,1.80009,1.79975,1.79975,6776729.0
2009-07-31 19:47:00,1.79986,1.80052,1.79986,1.80049,4474063.0
2009-07-31 19:48:00,1.80044,1.80056,1.80033,1.80046,4997344.0
2009-07-31 19:49:00,1.80042,1.80048,1.80031,1.80048,5360257.0
2009-07-31 19:50:00,1.80047,1.80047,1.80028,1.80028,16771202.0
2009-07-31 19:51:00,1.80014,1.80033,1.80014,1.80021,11824883.0
2009-07-31 19:52:00,1.80014,1.80014,1.80003,1.80006,10730742.0
2009-07-31 19:53:00,1.79985,1.79985,1.79951,1.79951,5595781.0
2009-07-31 19:54:00,1.79945,1.80009,1.79864,1.80009,4158819.0
2009-07-31 19:55:00,1.80015,1.80034,1.80008,1.80034,6589737.0
2009-07-31 19:56:00,1.80034,1.80035,1.80028,1.80028,6173153.0
2009-07-31 19:57:00,1.80032,1.80041,1.80022,1.80041,13309751.0
2009-07-31 19:58:00,1.80043,1.80047,1.80042,1.80047,7567292.0
2009-07-31 19:59:00,1.80043,1.80043,1.79999,1.80038,6296743.0
2009-07-31 20:00:00,1.8003,1.80032,1.79995,1.79995,13111227.0
2009-07-31 20:01:00,1.80005,1.80005,1.79955,1.79979,4868542.0
2009-07-31 20:02:00,1.79976,1.80003,1.79972,1.80003,9421527.0
2009-07-31 20:03:00,1.8001,1.80021,1.80008,1.80008,12969043.0
2009-07-31 20:04:00,1.79989,1.79989,1.79949,1.79972,11258605.0
2009-07-31 20:05:00,1.79981,1.80012,1.79981,1.79989,10157223.0
2009-07-31 20:06:00,1.80003,1.80004,1.79966,1.79966,6240164.0
2009-07-31 20:07:00,1.80008,1.80022,1.80005,1.80021,9966122.0
2009-07-31 20:08:00,1.80025,1.80027,1.8001,1.80027,9886644.0
2009-07-31 20:09:00,1.80024,1.80024,1.79992,1.79992,10885072.0
2009-07-31 20:10:00,1.79986,1.79986,1.79966,1.79967,4879675.0
2009-07-31 20:11:00,1.79961,1.79965,1.79953,1.79964,8062146.0
2009-07-31 20:12:00,1.79918,1.79942,1.79888,1.79888,6897368.0
2009-07-31 20:13:00,1.79877,1.79891,1.79867,1.79886,5954278.0
2009-07-31 20:14:00,1.79883,1.79883,1.79873,1.79881,11665188.0
2009-07-31 20:15:00,1.79885,1.79905,1.79885,1.79894,6541828.0
2009-07-31 20:16:00,1.79886,1.79886,1.79869,1.79869,7214042.0
2009-07-31 20:17:00,1.79854,1.79894,1.79854,1.79894,8096512.0
2009-07-31 20:18:00,1.79903,1.79903,1.79889,1.79889,7972636.0
2009-07-31 20:19:00,1.79889,1.79889,1.79871,1.79877,3907266.0
2009-07-31 20:20:00,1.79888,1.79891,1.79874,1.79888,3780161.0
2009-07-31 20:21:00,1.79881,1.79881,1.79855,1.79865,10357856.0
2009-07-31 20:22:00,1.79857,1.79863,1.79849,1.79861,30623600.0
2009-07-31 20:23:00,1.79868,1.79896,1.79868,1.79884,7523905.0
2009-07-31 20:24:00,1.79882,1.79882,1.79877,1.79881,5945855.0
2009-07-31 20:25:00,1.7988,1.79891,1.79879,1.7988,10179980.0
2009-07-31 20:26:00,1.79884,1.79889,1.79881,1.79881,10700004.0
2009-07-31 20:27:00,1.7987,1.79879,1.79853,1.79853,9013026.0
2009-07-31 20:28:00,1.79854,1.7986,1.79842,1.79842,9355208.0
2009-07-31 20:29:00,1.79837,1.79837,1.79818,1.7982,12152888.0
2009-07-31 20:30:00,1.79826,1.79849,1.79826,1.79842,11457780.0
2009-07-31 20:31:00,1.79846,1.79881,1.79846,1.79881,6837492.0
2009-07-31 20:32:00,1.79887,1.79897,1.79887,1.79889,9828123.0
2009-07-31 20:33:00,1.79886,1.79903,1.79877,1.79903,3812331.0
2009-07-31 20:34:00,1.79927,1.79949,1.79925,1.79945,3996227.0
2009-07-31 20:35:00,1.79938,1.79945,1.79928,1.79943,5907905.0
2009-07-31 20:36:00,1.79947,1.79955,1.79936,1.79955,6709350.0
2009-07-31 20:37:00,1.79956,1.79989,1.79956,1.79989,6812749.0
2009-07-31 20:38:00,1.79999,1.80004,1.79985,1.80001,9987365.0
2009-07-31 20:39:00,1.80014,1.80034,1.79977,1.8002,4968389.0
2009-07-31 20:40:00,1.80022,1.80034,1.80022,1.80024,6038160.0
2009-07-31 20:41:00,1.8002,1.80032,1.80014,1.80032,4188319.0
2009-07-31 20:42:00,1.8004,1.8004,1.79998,1.80031,5665451.0
2009-07-31 20:43:00,1.80032,1.80032,1.80013,1.80013,6998067.0
2009-07-31 20:44:00,1.80021,1.8004,1.80021,1.8004,11246302.0
2009-07-31 20:45:00,1.80046,1.80046,1.80026,1.80026,3798536.0
2009-07-31 20:46:00,1.80028,1.80058,1.80028,1.80058,6089697.0
2009-07-31 20:47:00,1.80045,1.80062,1.80044,1.80062,4095636.0
2009-07-31 20:48:00,1.80074,1.80121,1.80074,1.80117,11721622.0
2009-07-31 20:49:00,1.80117,1.80125,1.80115,1.80121,4143811.0
2009-07-31 20:50:00,1.80128,1.80128,1.80112,1.80112,4995987.0
2009-07-31 20:51:00,1.80119,1.80119,1.80086,1.80099,12212063.0
2009-07-31 20:52:00,1.80107,1.80107,1.80098,1.80107,18967800.0
2009-07-31 20:53:00,1.80076,1.80099,1.80068,1.80094,6855111.0
2009-07-31 20:54:00,1.80097,1.80106,1.80097,1.80104,2372436.0
2009-07-31 20:55:00,1.80098,1.80098,1.80071,1.80072,7201382.0
2009-07-31 20:56:00,1.80058,1.80058,1.80042,1.80046,4741596.0
2009-07-31 20:57:00,1.8004,1.80044,1.80017,1.80017,5737171.0
2009-07-31 20:58:00,1.80019,1.80019,1.79983,1.79983,1640669.0
2009-07-31 20:59:00,1.79971,1.79984,1.79949,1.79984,5310235.0
2009-07-31 21:00:00,1.79985,1.79992,1.79982,1.79982,6264524.0
2009-07-31 21:01:00,1.79989,1.8001,1.79989,1.80004,8347074.0
2009-07-31 21:02:00,1.79993,1.79993,1.79977,1.79978,28293216.0
2009-07-31 21:03:00,1.79993,1.80019,1.79993,1.80019,7492963.0
2009-07-31 21:04:00,1.80023,1.8005,1.80023,1.80039,5709849.0
2009-07-31 21:05:00,1.80045,1.80045,1.79995,1.8,9674226.0
2009-07-31 21:06:00,1.79985,1.80003,1.79985,1.79999,4180185.0
2009-07-31 21:07:00,1.79994,1.80015,1.79994,1.8,955524.0
2009-07-31 21:08:00,1.79975,1.80045,1.79975,1.80045,12090954.0
2009-07-31 21:09:00,1.80055,1.80074,1.8005,1.80074,7597200.0
2009-07-31 21:10:00,1.80071,1.80071,1.80046,1.80046,5859945.0
2009-07-31 21:11:00,1.80055,1.8006,1.80046,1.80059,3518719.0
2009-07-31 21:12:00,1.80064,1.80068,1.80059,1.80066,3430431.0
2009-07-31 21:13:00,1.80061,1.80061,1.80014,1.80014,4979527.0
2009-07-31 21:14:00,1.80051,1.80062,1.80045,1.80047,3920361.0
2009-07-31 21:15:00,1.80032,1.80053,1.80002,1.80053,3245872.0
2009-07-31 21:16:00,1.80053,1.80064,1.8005,1.80054,9684184.0
2009-07-31 21:17:00,1.80064,1.80074,1.80059,1.80068,13318766.0
2009-07-31 21:18:00,1.80067,1.80095,1.80067,1.80095,15315323.0
2009-07-31 21:19:00,1.80093,1.80093,1.80045,1.80045,4191245.0
2009-07-31 21:20:00,1.80037,1.80037,1.80015,1.80015,7513686.0
2009-07-31 21:21:00,1.80012,1.80012,1.79967,1.79985,25921175.0
2009-07-31 21:22:00,1.79993,1.80003,1.79984,1.80002,8108094.0
2009-07-31 21:23:00,1.79991,1.79991,1.79951,1.79951,7894734.0
2009-07-31 21:24:00,1.79928,1.79928,1.79908,1.79916,5276610.0
2009-07-31 21:25:00,1.79907,1.79911,1.79887,1.79887,7176057.0
2009-07-31 21:26:00,1.79877,1.79881,1.79868,1.79868,21543520.0
2009-07-31 21:27:00,1.79881,1.79913,1.79881,1.79913,9605589.0
2009-07-31 21:28:00,1.79929,1.79963,1.79929,1.79943,6096837.0
2009-07-31 21:29:00,1.79944,1.79944,1.79921,1.79925,5172720.0
2009-07-31 21:30:00,1.79938,1.79971,1.79938,1.79971,6666587.0
2009-07-31 21:31:00,1.79974,1.79983,1.79965,1.79975,12382423.0
2009-07-31 21:32:00,1.79953,1.79984,1.79953,1.79984,8703865.0
2009-07-31 21:33:00,1.79986,1.8,1.79979,1.79981,11257604.0
2009-07-31 21:34:00,1.79978,1.80009,1.79975,1.80009,3492420.0
2009-07-31 21:35:00,1.80016,1.80042,1.80016,1.80041,4557313.0
2009-07-31 21:36:00,1.80042,1.80049,1.80041,1.80041,6743805.0
2009-07-31 21:37:00,1.80038,1.80038,1.79986,1.79986,5165506.0
2009-07-31 21:38:00,1.79969,1.79969,1.79944,1.79956,4341764.0
2009-07-31 21:39:00,1.79952,1.79952,1.79888,1.79888,11483365.0
2009-07-31 21:40:00,1.79879,1.79895,1.79872,1.79895,3937522.0
2009-07-31 21:41:00,1.79917,1.79918,1.79908,1.79918,5073922.0
2009-07-31 21:42:00,1.79913,1.79921,1.79898,1.79898,6503366.0
2009-07-31 21:43:00,1.79898,1.79898,1.79867,1.79886,4203189.0
2009-07-31 21:44:00,1.79885,1.79892,1.79885,1.79887,10711915.0
2009-07-31 21:45:00,1.79902,1.79906,1.79888,1.79896,5531582.0
2009-07-31 21:46:00,1.79882,1.79892,1.79876,1.79881,5162141.0
2009-07-31 21:47:00,1.79864,1.79877,1.79833,1.79877,11217908.0
2009-07-31 21:48:00,1.79861,1.79866,1.79838,1.79866,10594914.0
2009-07-31 21:49:00,1.79868,1.79868,1.79856,1.79865,4779501.0
2009-07-31 21:50:00,1.79864,1.79864,1.79853,1.79853,14981873.0
2009-07-31 21:51:00,1.7985,1.79897,1.7985,1.79897,9924143.0
2009-07-31 21:52:00,1.79884,1.79884,1.79856,1.79856,5926866.0
2009-07-31 21:53:00,1.79859,1.79859,1.79849,1.79856,5739986.0
2009-07-31 21:54:00,1.79851,1.79851,1.79827,1.79827,10976433.0
2009-07-31 21:55:00,1.79848,1.7987,1.79848,1.79863,8694565.0
2009-07-31 21:56:00,1.79852,1.79861,1.79838,1.79838,6439365.0
2009-07-31 21:57:00,1.79838,1.79846,1.7983,1.79846,6619797.0
2009-07-31 21:58:00,1.79835,1.79845,1.79834,1.79844,3167216.0
2009-07-31 21:59:00,1.79844,1.7985,1.7983,1.7985,12699738.0
2009-07-31 22:00:00,1.79841,1.79862,1.79841,1.79862,10795336.0
2009-07-31 22:01:00,1.79888,1.79888,1.79858,1.79858,10128744.0
2009-07-31 22:02:00,1.79855,1.79862,1.79854,1.79854,8915027.0
2009-07-31 22:03:00,1.79859,1.79859,1.79826,1.79844,23396163.0
2009-07-31 22:04:00,1.79835,1.79847,1.79833,1.79833,13048299.0
2009-07-31 22:05:00,1.79833,1.79846,1.79801,1.79837,9984308.0
2009-07-31 22:06:00,1.79847,1.79875,1.79838,1.79875,10950524.0
2009-07-31 22:07:00,1.79888,1.7991,1.79888,1.79907,9153212.0
2009-07-31 22:08:00,1.79916,1.79946,1.79916,1.79946,6208482.0
2009-07-31 22:09:00,1.7995,1.7999,1.7995,1.7999,12185642.0
2009-07-31 22:10:00,1.79989,1.80007,1.79989,1.80007,31279313.0
2009-07-31 22:11:00,1.80022,1.80035,1.80009,1.80009,7335831.0
2009-07-31 22:12:00,1.80011,1.80011,1.79991,1.79994,8252284.0
2009-07-31 22:13:00,1.79992,1.80026,1.79991,1.80026,5602002.0
2009-07-31 22:14:00,1.80017,1.80017,1.79991,1.80004,6104084.0
2009-07-31 22:15:00,1.79974,1.80038,1.79974,1.80003,8886274.0
2009-07-31 22:16:00,1.79988,1.80004,1.79976,1.80004,11379204.0
2009-07-31 22:17:00,1.80032,1.80035,1.80021,1.80031,8790654.0
2009-07-31 22:18:00,1.80037,1.80037,1.80031,1.80031,8404449.0
2009-07-31 22:19:00,1.80041,1.80085,1.80041,1.80085,8400271.0
2009-07-31 22:20:00,1.80085,1.80106,1.80085,1.80106,14991400.0
2009-07-31 22:21:00,1.80116,1.80149,1.80106,1.80149,12376566.0
2009-07-31 22:22:00,1.80131,1.80153,1.80114,1.80136,4570272.0
2009-07-31 22:23:00,1.80139,1.80157,1.8013,1.80157,18877783.0
2009-07-31 22:24:00,1.80162,1.80174,1.80156,1.80174,4706552.0
2009-07-31 22:25:00,1.80171,1.80197,1.80171,1.80197,9429978.0
2009-07-31 22:26:00,1.80203,1.80214,1.80156,1.80214,22204286.0
2009-07-31 22:27:00,1.8022,1.8022,1.80185,1.80199,4648879.0
2009-07-31 22:28:00,1.80193,1.80211,1.80175,1.80188,5352268.0
2009-07-31 22:29:00,1.80193,1.80205,1.80179,1.80205,9198622.0
2009-07-31 22:30:00,1.80217,1.80217,1.80168,1.80201,9261037.0
2009-07-31 22:31:00,1.80198,1.80198,1.80166,1.80184,5023690.0
2009-07-31 22:32:00,1.80174,1.80174,1.80147,1.80147,6623729.0
2009-07-31 22:33:00,1.80143,1.80151,1.80134,1.80143,6986774.0
2009-07-31 22:34:00,1.80144,1.80158,1.80144,1.80157,10233617.0
2009-07-31 22:35:00,1.80174,1.80174,1.80144,1.80144,1075203.0
2009-07-31 22:36:00,1.8015,1.8016,1.80125,1.80125,4218375.0
2009-07-31 22:37:00,1.80124,1.80124,1.80112,1.80124,9377326.0
2009-07-31 22:38:00,1.80127,1.80146,1.80115,1.80146,5603453.0
2009-07-31 22:39:00,1.80136,1.80145,1.80088,1.80088,10203643.0
2009-07-31 22:40:00,1.80091,1.80126,1.80091,1.80117,5250369.0
2009-07-31 22:41:00,1.80141,1.80168,1.80141,1.80167,5687701.0
2009-07-31 22:42:00,1.80167,1.80171,1.80127,1.8016,13678767.0
2009-07-31 22:43:00,1.80159,1.80164,1.80135,1.80135,7106535.0
2009-07-31 22:44:00,1.80128,1.80131,1.80116,1.80119,15761965.0
2009-07-31 22:45:00,1.80128,1.80135,1.80127,1.80134,9476333.0
2009-07-31 22:46:00,1.80148,1.80166,1.80148,1.80166,5864245.0
2009-07-31 22:47:00,1.80158,1.80163,1.80144,1.8016,12372204.0
2009-07-31 22:48:00,1.80147,1.80162,1.80139,1.80139,6477278.0
2009-07-31 22:49:00,1.80137,1.80137,1.80091,1.80126,8736062.0
2009-07-31 22:50:00,1.80144,1.80165,1.80144,1.80158,12026943.0
2009-07-31 22:51:00,1.80154,1.80154,1.80134,1.80134,13926622.0
2009-07-31 22:52:00,1.80114,1.80114,1.8008,1.8008,4547898.0
2009-07-31 22:53:00,1.80092,1.80118,1.80088,1.80113,6076664.0
2009-07-31 22:54:00,1.80105,1.80112,1.80099,1.8011,34290960.0
2009-07-31 22:55:00,1.80122,1.80124,1.80116,1.80117,15225805.0
2009-07-31 22:56:00,1.80104,1.80106,1.80095,1.80095,19204350.0
2009-07-31 22:57:00,1.80095,1.80097,1.80061,1.80061,16360947.0
2009-07-31 22:58:00,1.80055,1.80055,1.80018,1.80033,6897879.0
2009-07-31 22:59:00,1.80022,1.80022,1.79976,1.79982,12157006.0
2009-08-02 23:00:00,1.79938,1.79938,1.79868,1.79913,8462758.0
2009-08-02 23:01:00,1.79933,1.80034,1.79933,1.80034,3830206.0
2009-08-02 23:02:00,1.80052,1.80052,1.79948,1.79948,7370169.0
2009-08-02 23:03:00,1.79937,1.79937,1.79859,1.79859,17199287.0
2009-08-02 23:04:00,1.79863,1.79863,1.79785,1.79785,14343979.0
2009-08-02 23:05:00,1.7979,1.7979,1.79746,1.79746,18474977.0
2009-08-02 23:06:00,1.79727,1.79727,1.79669,1.79669,6525113.0
2009-08-02 23:08:00,1.79646,1.79721,1.79646,1.79721,5197617.0
2009-08-02 23:09:00,1.7972,1.79738,1.7972,1.79726,4962627.0
2009-08-02 23:10:00,1.79723,1.79725,1.7972,1.7972,7460426.0
2009-08-02 23:11:00,1.79724,1.7974,1.79724,1.7974,4971116.0
2009-08-02 23:12:00,1.79746,1.79821,1.79746,1.79821,14444991.0
2009-08-02 23:13:00,1.79821,1.79821,1.79784,1.79797,4668099.0
2009-08-02 23:14:00,1.79809,1.79849,1.79809,1.79849,3115339.0
2009-08-02 23:15:00,1.79852,1.79881,1.79852,1.79881,7705177.0
2009-08-02 23:16:00,1.79862,1.79915,1.79862,1.79909,7065955.0
2009-08-02 23:17:00,1.79903,1.79903,1.79873,1.79876,3872155.0
2009-08-02 23:18:00,1.7986,1.79868,1.79816,1.79866,8697468.0
2009-08-02 23:19:00,1.79864,1.79903,1.79864,1.79903,3394508.0
2009-08-02 23:20:00,1.79874,1.79921,1.79874,1.79902,4296224.0
2009-08-02 23:21:00,1.79913,1.79938,1.79913,1.79938,12302069.0
2009-08-02 23:22:00,1.79945,1.79945,1.79892,1.79892,7159438.0
2009-08-02 23:23:00,1.79897,1.799,1.79885,1.79885,3064915.0
2009-08-02 23:24:00,1.79883,1.79896,1.79882,1.7989,10750697.0
2009-08-02 23:25:00,1.79907,1.79955,1.79883,1.79955,10614182.0
2009-08-02 23:26:00,1.79945,1.7996,1.79945,1.79959,6746487.0
2009-08-02 23:27:00,1.79961,1.79965,1.79956,1.79959,5492429.0
2009-08-02 23:28:00,1.79953,1.79953,1.79901,1.79919,3778018.0
2009-08-02 23:29:00,1.79904,1.79924,1.79904,1.79916,6567511.0
2009-08-02 23:30:00,1.79909,1.79926,1.79901,1.79917,9889686.0
2009-08-02 23:32:00,1.79938,1.79938,1.79895,1.79912,32691311.0
2009-08-02 23:33:00,1.7994,1.79967,1.7994,1.79967,20191623.0
2009-08-02 23:34:00,1.79972,1.79985,1.79972,1.79982,4000960.0
2009-08-02 23:35:00,1.79979,1.79979,1.79966,1.79973,9267504.0
2009-08-02 23:36:00,1.79962,1.7997,1.79935,1.79963,9774536.0
2009-08-02 23:37:00,1.79912,1.79951,1.79896,1.79951,12206917.0
2009-08-02 23:38:00,1.79953,1.79973,1.79943,1.79968,26250390.0
2009-08-02 23:39:00,1.79977,1.80012,1.79841,1.80012,4838860.0
2009-08-02 23:40:00,1.79979,1.80017,1.79971,1.79974,10706819.0
2009-08-02 23:41:00,1.8001,1.80011,1.79996,1.80004,6974291.0
2009-08-02 23:42:00,1.79993,1.80002,1.79982,1.80002,7361052.0
2009-08-02 23:43:00,1.80015,1.80019,1.7998,1.80014,20752302.0
2009-08-02 23:44:00,1.80005,1.80005,1.7998,1.80002,6350838.0
2009-08-02 23:45:00,1.80019,1.80031,1.80005,1.80031,3356312.0
2009-08-02 23:46:00,1.8002,1.8002,1.79989,1.80007,4563305.0
2009-08-02 23:47:00,1.80005,1.80043,1.80002,1.80043,4837937.0
2009-08-02 23:48:00,1.80038,1.80038,1.80024,1.80024,7636260.0
2009-08-02 23:49:00,1.79977,1.79985,1.79972,1.79972,9232800.0
2009-08-02 23:50:00,1.8001,1.80019,1.80008,1.80018,3428609.0
2009-08-02 23:51:00,1.80019,1.80026,1.80015,1.80026,20601019.0
2009-08-02 23:52:00,1.80032,1.80036,1.80028,1.80028,4889762.0
2009-08-02 23:53:00,1.80013,1.80013,1.79953,1.79964,4206412.0
2009-08-02 23:54:00,1.79978,1.80013,1.79978,1.79978,6916960.0
2009-08-02 23:55:00,1.79957,1.79959,1.79939,1.79939,6604235.0
2009-08-02 23:56:00,1.79927,1.79944,1.7991,1.79944,13316178.0
2009-08-02 23:57:00,1.79943,1.79966,1.79943,1.79966,8272933.0
2009-08-02 23:58:00,1.7997,1.79998,1.7997,1.79998,2900660.0
2009-08-02 23:59:00,1.80006,1.80038,1.80005,1.80038,6436069.0
2009-08-03 00:00:00,1.8004,1.80044,1.80033,1.80042,11617096.0
2009-08-03 00:01:00,1.80047,1.80047,1.80025,1.8003,8314867.0
2009-08-03 00:02:00,1.80022,1.80022,1.79942,1.79942,19491311.0
2009-08-03 00:03:00,1.79987,1.79987,1.79895,1.79895,6653271.0
2009-08-03 00:04:00,1.79901,1.79906,1.79861,1.79906,11110799.0
2009-08-03 00:05:00,1.79905,1.79917,1.79905,1.79913,8596186.0
2009-08-03 00:06:00,1.7991,1.79931,1.7991,1.79931,12057576.0
2009-08-03 00:07:00,1.79933,1.79956,1.79933,1.79944,11521475.0
2009-08-03 00:08:00,1.79942,1.79942,1.79927,1.79927,4446628.0
2009-08-03 00:09:00,1.79909,1.79926,1.79902,1.79902,4687612.0
2009-08-03 00:10:00,1.79916,1.7992,1.79904,1.7992,18026203.0
2009-08-03 00:11:00,1.79913,1.79936,1.79913,1.79936,11967021.0
2009-08-03 00:12:00,1.79921,1.79921,1.79879,1.79879,26735376.0
2009-08-03 00:13:00,1.79886,1.79891,1.79839,1.79864,10141225.0
2009-08-03 00:14:00,1.79866,1.79879,1.79866,1.79869,4882961.0
2009-08-03 00:15:00,1.7988,1.79894,1.7988,1.79894,3176054.0
2009-08-03 00:16:00,1.79886,1.79886,1.79861,1.79882,5556307.0
2009-08-03 00:17:00,1.79869,1.79872,1.79851,1.79866,12992007.0
2009-08-03 00:18:00,1.79844,1.79844,1.79816,1.79819,11451934.0
2009-08-03 00:19:00,1.79809,1.79844,1.79804,1.79844,46661184.0
2009-08-03 00:20:00,1.79868,1.79894,1.79868,1.79876,10871335.0
2009-08-03 00:21:00,1.79873,1.79873,1.79846,1.79846,16631403.0
2009-08-03 00:22:00,1.79827,1.79838,1.79827,1.79835,5410590.0
2009-08-03 00:23:00,1.79853,1.79908,1.79853,1.79908,15611101.0
2009-08-03 00:24:00,1.7992,1.79933,1.79914,1.79917,10443729.0
2009-08-03 00:25:00,1.79949,1.79964,1.79949,1.79964,23083284.0
2009-08-03 00:26:00,1.79955,1.79979,1.79954,1.79959,5488523.0
2009-08-03 00:27:00,1.79953,1.79962,1.79941,1.79962,5486877.0
2009-08-03 00:28:00,1.79954,1.79964,1.79953,1.79953,16649031.0
2009-08-03 00:29:00,1.79953,1.79956,1.79942,1.79944,9195548.0
2009-08-03 00:30:00,1.79937,1.79944,1.79919,1.79944,13691638.0
2009-08-03 00:31:00,1.79943,1.79943,1.799,1.79943,11923947.0
2009-08-03 00:32:00,1.79941,1.79941,1.79915,1.79915,4081410.0
2009-08-03 00:33:00,1.79924,1.79924,1.7991,1.79915,8482037.0
2009-08-03 00:34:00,1.79921,1.79954,1.79921,1.79954,8627891.0
2009-08-03 00:35:00,1.79952,1.79952,1.79909,1.79934,5127116.0
2009-08-03 00:36:00,1.79954,1.79974,1.79949,1.79974,5972078.0
2009-08-03 00:37:00,1.79987,1.80031,1.79987,1.80031,12223309.0
2009-08-03 00:38:00,1.80052,1.80063,1.80052,1.80059,18337628.0
2009-08-03 00:39:00,1.80063,1.80073,1.80047,1.80073,14342671.0
2009-08-03 00:40:00,1.80078,1.80105,1.80078,1.80105,10834717.0
2009-08-03 00:41:00,1.80109,1.80118,1.80105,1.80117,15482442.0
2009-08-03 00:42:00,1.80115,1.80123,1.80115,1.80123,5252881.0
2009-08-03 00:43:00,1.80124,1.80136,1.80124,1.80136,6997279.0
2009-08-03 00:44:00,1.80122,1.80122,1.80098,1.80105,2825562.0
2009-08-03 00:45:00,1.8011,1.8011,1.80036,1.80036,91193321.0
2009-08-03 00:46:00,1.80039,1.80068,1.80034,1.80068,10911476.0
2009-08-03 00:47:00,1.80075,1.80081,1.80072,1.80072,11067305.0
2009-08-03 00:48:00,1.80072,1.8008,1.80072,1.80078,6898662.0
2009-08-03 00:49:00,1.80088,1.801,1.80085,1.801,14984076.0
2009-08-03 00:50:00,1.80105,1.80124,1.80101,1.80124,10571791.0
2009-08-03 00:51:00,1.80123,1.80144,1.80103,1.80144,9324131.0
2009-08-03 00:52:00,1.80147,1.80154,1.80141,1.80154,12983335.0
2009-08-03 00:53:00,1.80144,1.80144,1.80118,1.80118,7554574.0
2009-08-03 00:54:00,1.80099,1.80102,1.80078,1.80078,2790896.0
2009-08-03 00:55:00,1.80077,1.80092,1.80055,1.80068,20835948.0
2009-08-03 00:56:00,1.80062,1.80128,1.80062,1.80128,13874173.0
2009-08-03 00:57:00,1.80116,1.80133,1.80098,1.80098,5503285.0
2009-08-03 00:58:00,1.80098,1.80123,1.80098,1.80122,8695680.0
2009-08-03 00:59:00,1.8012,1.80125,1.8012,1.80122,6824791.0
2009-08-03 01:00:00,1.80125,1.80125,1.80106,1.80111,9585654.0
2009-08-03 01:01:00,1.8012,1.80139,1.8011,1.8011,5170411.0
2009-08-03 01:02:00,1.80106,1.80108,1.80097,1.80108,2821258.0
2009-08-03 01:03:00,1.80093,1.80122,1.80093,1.80122,6636912.0
2009-08-03 01:04:00,1.80121,1.80127,1.80116,1.80127,10998281.0
2009-08-03 01:05:00,1.80131,1.80135,1.80117,1.80131,7558100.0
2009-08-03 01:06:00,1.80121,1.80141,1.80121,1.80124,4625416.0
2009-08-03 01:07:00,1.80128,1.80135,1.80119,1.80126,8967479.0
2009-08-03 01:08:00,1.80112,1.80124,1.80104,1.80124,8625519.0
2009-08-03 01:09:00,1.80124,1.80124,1.80107,1.80114,6715195.0
2009-08-03 01:10:00,1.80125,1.80154,1.80125,1.8015,5521713.0
2009-08-03 01:11:00,1.80151,1.80164,1.8014,1.80157,3033552.0
2009-08-03 01:12:00,1.80167,1.80202,1.80167,1.80202,3125279.0
2009-08-03 01:13:00,1.80201,1.80205,1.80193,1.80205,9109615.0
2009-08-03 01:14:00,1.80207,1.80227,1.8019,1.80217,3148459.0
2009-08-03 01:15:00,1.8022,1.80236,1.8022,1.80236,15278766.0
2009-08-03 01:16:00,1.80229,1.80234,1.80209,1.80209,3207084.0
2009-08-03 01:17:00,1.80206,1.80222,1.80206,1.80222,14400330.0
2009-08-03 01:18:00,1.80226,1.80229,1.80213,1.80229,5453046.0
2009-08-03 01:19:00,1.80219,1.80268,1.80217,1.80268,13715966.0
2009-08-03 01:20:00,1.80272,1.80287,1.80272,1.80287,3646487.0
2009-08-03 01:21:00,1.80294,1.80309,1.80269,1.80309,11406433.0
2009-08-03 01:22:00,1.80314,1.80329,1.80276,1.80329,15834090.0
2009-08-03 01:23:00,1.80332,1.80355,1.80332,1.80354,6301091.0
2009-08-03 01:24:00,1.80363,1.80377,1.80362,1.80377,5645720.0
2009-08-03 01:25:00,1.80379,1.80395,1.80353,1.80388,6166557.0
2009-08-03 01:26:00,1.80419,1.80419,1.80367,1.80367,7009317.0
2009-08-03 01:27:00,1.8037,1.80397,1.80365,1.80397,6538172.0
2009-08-03 01:28:00,1.80408,1.80418,1.80405,1.80418,12332698.0
2009-08-03 01:29:00,1.80422,1.80465,1.80422,1.80465,16100492.0
2009-08-03 01:30:00,1.80473,1.80519,1.8047,1.80519,6348247.0
2009-08-03 01:31:00,1.80513,1.80525,1.80498,1.80498,5996811.0
2009-08-03 01:32:00,1.80494,1.80523,1.80488,1.80523,4711232.0
2009-08-03 01:33:00,1.80521,1.80521,1.805,1.80521,6730981.0
2009-08-03 01:34:00,1.80523,1.80538,1.80523,1.80524,3123826.0
2009-08-03 01:35:00,1.80511,1.80511,1.80487,1.80492,12481979.0
2009-08-03 01:36:00,1.80479,1.80486,1.80458,1.80458,12817576.0
2009-08-03 01:37:00,1.80445,1.80445,1.80284,1.80426,5208270.0
2009-08-03 01:38:00,1.80417,1.80417,1.80367,1.80417,9011469.0
2009-08-03 01:39:00,1.80433,1.80442,1.80433,1.80433,5027857.0
2009-08-03 01:40:00,1.80437,1.80442,1.80433,1.80442,5291665.0
2009-08-03 01:41:00,1.80446,1.80452,1.80423,1.80448,3769088.0
2009-08-03 01:42:00,1.8044,1.8044,1.8039,1.8039,5112779.0
2009-08-03 01:43:00,1.80386,1.80392,1.80375,1.80386,1822060.0
2009-08-03 01:44:00,1.80381,1.80381,1.80363,1.80369,11360632.0
2009-08-03 01:45:00,1.80365,1.80378,1.80323,1.80378,5381994.0
2009-08-03 01:46:00,1.80377,1.80384,1.80368,1.80368,12191784.0
2009-08-03 01:47:00,1.80352,1.80374,1.80352,1.80374,10430616.0
2009-08-03 01:48:00,1.80379,1.80389,1.80378,1.80378,15775708.0
2009-08-03 01:49:00,1.80379,1.80389,1.80372,1.80389,9246402.0
2009-08-03 01:50:00,1.80402,1.80416,1.80401,1.80401,8799163.0
2009-08-03 01:51:00,1.80389,1.80389,1.80352,1.80352,10910126.0
2009-08-03 01:52:00,1.80335,1.80338,1.80322,1.80338,8252076.0
2009-08-03 01:53:00,1.80351,1.80373,1.80218,1.80373,3811558.0
2009-08-03 01:54:00,1.80367,1.8039,1.80367,1.80371,6917772.0
2009-08-03 01:55:00,1.80384,1.8042,1.80384,1.8042,21056867.0
2009-08-03 01:56:00,1.80401,1.80401,1.80354,1.80354,7771005.0
2009-08-03 01:57:00,1.80346,1.80346,1.80312,1.80312,13429369.0
2009-08-03 01:58:00,1.80308,1.80308,1.80256,1.80256,10378916.0
2009-08-03 01:59:00,1.80244,1.80259,1.80244,1.80255,11657173.0
2009-08-03 02:00:00,1.80234,1.80239,1.80223,1.80234,11448804.0
2009-08-03 02:01:00,1.80242,1.80242,1.80208,1.80236,10374767.0
2009-08-03 02:02:00,1.80237,1.80271,1.80237,1.80269,14842362.0
2009-08-03 02:03:00,1.80268,1.80294,1.80268,1.80294,7470684.0
2009-08-03 02:04:00,1.80302,1.80343,1.80302,1.80343,20449515.0
2009-08-03 02:05:00,1.80341,1.80355,1.80333,1.80333,7242980.0
2009-08-03 02:06:00,1.8034,1.8034,1.80141,1.80271,3804331.0
2009-08-03 02:07:00,1.80268,1.8028,1.80264,1.8028,7535458.0
2009-08-03 02:08:00,1.80293,1.80317,1.80292,1.80317,10622262.0
2009-08-03 02:09:00,1.80319,1.80319,1.80305,1.80305,8290930.0
2009-08-03 02:10:00,1.80289,1.80289,1.80278,1.80278,9544194.0
2009-08-03 02:11:00,1.80277,1.80318,1.80277,1.80318,15221643.0
2009-08-03 02:12:00,1.80322,1.80322,1.80277,1.8028,10954231.0
2009-08-03 02:13:00,1.80295,1.80306,1.80291,1.80306,12277729.0
2009-08-03 02:14:00,1.80309,1.80327,1.80276,1.80326,5048301.0
2009-08-03 02:15:00,1.80322,1.80323,1.80304,1.80304,11091119.0
2009-08-03 02:16:00,1.80303,1.80319,1.80294,1.80297,1970220.0
2009-08-03 02:17:00,1.80295,1.803,1.80288,1.80297,5105631.0
2009-08-03 02:18:00,1.80288,1.80288,1.80249,1.80264,3742890.0
2009-08-03 02:19:00,1.80265,1.80282,1.80265,1.8027,5304927.0
2009-08-03 02:20:00,1.80255,1.80261,1.80252,1.80261,5199976.0
2009-08-03 02:21:00,1.8025,1.80255,1.80201,1.80214,8904614.0
2009-08-03 02:22:00,1.80211,1.80241,1.80069,1.80241,5383781.0
2009-08-03 02:23:00,1.80253,1.80253,1.8024,1.8024,13358598.0
2009-08-03 02:24:00,1.8025,1.80254,1.80245,1.80246,12082061.0
2009-08-03 02:25:00,1.80251,1.80268,1.80251,1.80268,3372735.0
2009-08-03 02:26:00,1.80284,1.80299,1.80283,1.80284,7450723.0
2009-08-03 02:27:00,1.80288,1.80301,1.80288,1.80296,4622483.0
2009-08-03 02:28:00,1.80303,1.80323,1.80303,1.80321,5457600.0
2009-08-03 02:29:00,1.80327,1.8033,1.80304,1.80304,5830500.0
2009-08-03 02:30:00,1.80291,1.80291,1.80264,1.80273,15180551.0
2009-08-03 02:31:00,1.80289,1.80308,1.80281,1.80308,12562593.0
2009-08-03 02:32:00,1.80311,1.80322,1.80294,1.80295,6547993.0
2009-08-03 02:33:00,1.80274,1.80284,1.80268,1.80277,6879298.0
2009-08-03 02:34:00,1.80262,1.80267,1.80211,1.80211,6670154.0
2009-08-03 02:35:00,1.80201,1.80201,1.80173,1.80176,5957914.0
2009-08-03 02:36:00,1.80176,1.80194,1.80176,1.80192,6802429.0
2009-08-03 02:37:00,1.80191,1.80199,1.80145,1.80188,15113190.0
2009-08-03 02:38:00,1.80179,1.80179,1.80156,1.80156,11884177.0
2009-08-03 02:39:00,1.80156,1.80156,1.80134,1.80134,3978709.0
2009-08-03 02:40:00,1.80136,1.80136,1.801,1.801,14166459.0
2009-08-03 02:41:00,1.80115,1.80155,1.80115,1.80155,5717177.0
2009-08-03 02:42:00,1.80147,1.80147,1.80125,1.80126,13728975.0
2009-08-03 02:43:00,1.80133,1.80173,1.80133,1.80172,3402742.0
2009-08-03 02:44:00,1.80186,1.80196,1.80184,1.80196,16847244.0
2009-08-03 02:45:00,1.80194,1.80198,1.80159,1.80191,2896465.0
2009-08-03 02:46:00,1.80189,1.80207,1.80183,1.80207,9418544.0
2009-08-03 02:47:00,1.8022,1.80228,1.80211,1.80211,3428723.0
2009-08-03 02:48:00,1.80201,1.80218,1.80191,1.80218,3214871.0
2009-08-03 02:49:00,1.8022,1.80224,1.80216,1.8022,5592742.0
2009-08-03 02:50:00,1.80216,1.80241,1.80216,1.80234,7101517.0
2009-08-03 02:51:00,1.80241,1.80248,1.80241,1.80246,7937353.0
2009-08-03 02:52:00,1.80269,1.80285,1.80269,1.80281,8221765.0
2009-08-03 02:53:00,1.80271,1.80271,1.8024,1.8024,4948027.0
2009-08-03 02:54:00,1.80245,1.80245,1.80187,1.80189,7225026.0
2009-08-03 02:55:00,1.80186,1.80186,1.80166,1.80166,10673798.0
2009-08-03 02:56:00,1.80158,1.80158,1.8011,1.8011,6317872.0
2009-08-03 02:57:00,1.80122,1.80122,1.80084,1.8009,3100965.0
2009-08-03 02:58:00,1.80086,1.80099,1.80086,1.80096,5340233.0
2009-08-03 02:59:00,1.80086,1.80086,1.80051,1.80053,9612569.0
2009-08-03 03:00:00,1.80056,1.80069,1.80056,1.80069,7371777.0
2009-08-03 03:01:00,1.80052,1.80052,1.80009,1.80011,8783517.0
2009-08-03 03:02:00,1.80022,1.80072,1.80022,1.80052,5262776.0
2009-08-03 03:03:00,1.8006,1.80081,1.80037,1.80037,14816504.0
2009-08-03 03:04:00,1.80031,1.80031,1.79994,1.80014,19094528.0
2009-08-03 03:05:00,1.80018,1.80025,1.80018,1.80022,2734832.0
2009-08-03 03:06:00,1.80039,1.80048,1.80039,1.80046,8376288.0
2009-08-03 03:07:00,1.80046,1.80059,1.80034,1.80056,14104652.0
2009-08-03 03:08:00,1.80056,1.80074,1.8005,1.80074,8910677.0
2009-08-03 03:09:00,1.80075,1.80097,1.80075,1.80092,9742689.0
2009-08-03 03:10:00,1.80094,1.80119,1.80091,1.80119,15876324.0
2009-08-03 03:11:00,1.80111,1.80111,1.80098,1.80102,7119369.0
2009-08-03 03:12:00,1.80101,1.80126,1.80101,1.80108,11494915.0
2009-08-03 03:13:00,1.80107,1.80123,1.80098,1.80123,11625265.0
2009-08-03 03:14:00,1.80124,1.80142,1.80124,1.80142,86283772.0
2009-08-03 03:15:00,1.80144,1.80162,1.80144,1.80158,2650620.0
2009-08-03 03:16:00,1.80157,1.80157,1.80129,1.80129,7732654.0
2009-08-03 03:17:00,1.80133,1.80152,1.80133,1.80151,5532843.0
2009-08-03 03:18:00,1.80138,1.80138,1.80074,1.80104,14967557.0
2009-08-03 03:19:00,1.80103,1.80112,1.80096,1.80096,10596301.0
2009-08-03 03:20:00,1.80095,1.80114,1.80095,1.80114,13425695.0
2009-08-03 03:21:00,1.80109,1.80124,1.80096,1.80124,16762000.0
2009-08-03 03:22:00,1.80129,1.80151,1.80129,1.8015,11112100.0
2009-08-03 03:23:00,1.8016,1.80191,1.8016,1.80191,6168226.0
2009-08-03 03:24:00,1.80183,1.80183,1.80125,1.80138,4741620.0
2009-08-03 03:25:00,1.80133,1.80133,1.80104,1.80117,7932235.0
2009-08-03 03:26:00,1.8013,1.80138,1.80115,1.80138,8994738.0
2009-08-03 03:27:00,1.80142,1.80173,1.80142,1.80149,3957154.0
2009-08-03 03:28:00,1.80149,1.80155,1.80113,1.80155,11152213.0
2009-08-03 03:29:00,1.80153,1.80153,1.80134,1.80144,12909332.0
2009-08-03 03:30:00,1.80157,1.80171,1.80142,1.80142,10187843.0
2009-08-03 03:31:00,1.80131,1.80131,1.80113,1.80113,17368068.0
2009-08-03 03:32:00,1.8012,1.80127,1.80116,1.80116,5521108.0
2009-08-03 03:33:00,1.80107,1.80107,1.80064,1.80064,5213263.0
2009-08-03 03:34:00,1.80068,1.80079,1.80061,1.80079,22091381.0
2009-08-03 03:35:00,1.80057,1.80058,1.80047,1.80058,10499377.0
2009-08-03 03:36:00,1.80066,1.80087,1.80053,1.80087,16671401.0
2009-08-03 03:37:00,1.80089,1.80102,1.80089,1.80099,4926330.0
2009-08-03 03:38:00,1.80109,1.80118,1.80106,1.80118,16962166.0
2009-08-03 03:39:00,1.80113,1.80116,1.80103,1.80105,12007219.0
2009-08-03 03:40:00,1.80102,1.80117,1.80102,1.80112,45306516.0
2009-08-03 03:41:00,1.80123,1.80133,1.80122,1.80122,12176432.0
2009-08-03 03:42:00,1.80124,1.80136,1.80122,1.80122,13878866.0
2009-08-03 03:43:00,1.80127,1.80155,1.80127,1.80155,5984176.0
2009-08-03 03:44:00,1.80157,1.80157,1.80134,1.80139,3004499.0
2009-08-03 03:45:00,1.80133,1.8015,1.80133,1.80142,5423102.0
2009-08-03 03:46:00,1.80143,1.80144,1.80091,1.80134,9749306.0
2009-08-03 03:47:00,1.80136,1.80167,1.80136,1.80167,29283000.0
2009-08-03 03:48:00,1.80183,1.80183,1.8015,1.8015,13100187.0
2009-08-03 03:49:00,1.80161,1.80181,1.80156,1.80181,19861395.0
2009-08-03 03:50:00,1.80175,1.80185,1.8017,1.8017,4499099.0
2009-08-03 03:51:00,1.80186,1.80186,1.80148,1.80148,4063074.0
2009-08-03 03:52:00,1.80152,1.80181,1.80152,1.80175,12535605.0
2009-08-03 03:53:00,1.80173,1.80173,1.8016,1.8016,11779576.0
2009-08-03 03:54:00,1.8017,1.80181,1.80169,1.80174,7974938.0
2009-08-03 03:55:00,1.80174,1.80178,1.80163,1.80177,11448530.0
2009-08-03 03:56:00,1.80167,1.80187,1.80167,1.80174,6273119.0
2009-08-03 03:57:00,1.80109,1.80175,1.80109,1.80175,18648404.0
2009-08-03 03:58:00,1.80183,1.80183,1.80164,1.80174,8097847.0
2009-08-03 03:59:00,1.80176,1.80177,1.8015,1.80164,12438003.0
2009-08-03 04:00:00,1.80173,1.80182,1.80162,1.80182,5948856.0
2009-08-03 04:01:00,1.80181,1.80181,1.80153,1.80161,3112964.0
2009-08-03 04:02:00,1.80176,1.80202,1.80176,1.80178,8530556.0
2009-08-03 04:03:00,1.80187,1.80187,1.8016,1.80171,13242022.0
2009-08-03 04:04:00,1.80176,1.80183,1.80168,1.80182,6642094.0
2009-08-03 04:05:00,1.80185,1.80185,1.80176,1.80176,6707028.0
2009-08-03 04:06:00,1.80178,1.80202,1.80178,1.8019,3996211.0
2009-08-03 04:07:00,1.80185,1.80199,1.80178,1.80198,4757503.0
2009-08-03 04:08:00,1.80191,1.80217,1.80191,1.80216,22761041.0
2009-08-03 04:09:00,1.80207,1.80207,1.80174,1.80174,3366333.0
2009-08-03 04:10:00,1.80136,1.80142,1.80136,1.80139,8414868.0
2009-08-03 04:11:00,1.80177,1.80185,1.80159,1.80185,7868377.0
2009-08-03 04:12:00,1.80194,1.802,1.80184,1.80187,4410553.0
2009-08-03 04:13:00,1.80188,1.80208,1.80188,1.80195,4581171.0
2009-08-03 04:14:00,1.80187,1.80196,1.80174,1.80196,3460471.0
2009-08-03 04:15:00,1.80198,1.80213,1.80198,1.80207,6516354.0
2009-08-03 04:16:00,1.80208,1.8022,1.80162,1.8022,19299080.0
2009-08-03 04:17:00,1.80213,1.80235,1.80209,1.80226,7574657.0
2009-08-03 04:18:00,1.80235,1.80261,1.80235,1.80259,7690253.0
2009-08-03 04:19:00,1.80211,1.80259,1.80206,1.80215,10422289.0
2009-08-03 04:20:00,1.80262,1.80279,1.80128,1.80279,5113453.0
2009-08-03 04:21:00,1.80275,1.80286,1.80256,1.80267,24650568.0
2009-08-03 04:22:00,1.80259,1.8027,1.80221,1.80221,11761169.0
2009-08-03 04:23:00,1.80266,1.80266,1.80235,1.80235,9172801.0
2009-08-03 04:24:00,1.8024,1.80246,1.8023,1.80246,8425005.0
2009-08-03 04:25:00,1.80249,1.80272,1.80247,1.80272,4320223.0
2009-08-03 04:26:00,1.80278,1.80294,1.80278,1.80294,21191876.0
2009-08-03 04:27:00,1.80281,1.80291,1.80276,1.80276,33848945.0
2009-08-03 04:28:00,1.80277,1.8028,1.80265,1.80268,4644123.0
2009-08-03 04:29:00,1.80233,1.80291,1.80227,1.80291,10031121.0
2009-08-03 04:30:00,1.80305,1.80307,1.80228,1.80228,6168997.0
2009-08-03 04:31:00,1.8024,1.8024,1.80226,1.8024,3805416.0
2009-08-03 04:32:00,1.80236,1.80286,1.80236,1.80286,5675756.0
2009-08-03 04:33:00,1.80291,1.80299,1.8029,1.80298,7329949.0
2009-08-03 04:34:00,1.80314,1.80314,1.80245,1.80283,10637581.0
2009-08-03 04:35:00,1.80276,1.80276,1.80249,1.80249,11295123.0
2009-08-03 04:36:00,1.80246,1.80281,1.80246,1.80281,2931531.0
2009-08-03 04:37:00,1.80288,1.80335,1.80288,1.80335,7190357.0
2009-08-03 04:38:00,1.80335,1.80335,1.80318,1.80318,11726308.0
2009-08-03 04:39:00,1.80311,1.80311,1.80264,1.80264,4188169.0
2009-08-03 04:40:00,1.8031,1.80311,1.80293,1.80293,3302691.0
2009-08-03 04:41:00,1.80303,1.80321,1.80265,1.80297,8974788.0
2009-08-03 04:42:00,1.80312,1.80317,1.80303,1.80317,4026365.0
2009-08-03 04:43:00,1.80312,1.80314,1.80275,1.80307,7387300.0
2009-08-03 04:44:00,1.80328,1.80332,1.80306,1.80306,8219733.0
2009-08-03 04:45:00,1.80298,1.80298,1.80277,1.80293,3232351.0
2009-08-03 04:46:00,1.80296,1.80301,1.80284,1.80284,4271688.0
2009-08-03 04:47:00,1.80284,1.80284,1.80271,1.80272,14803229.0
2009-08-03 04:48:00,1.80276,1.80286,1.80276,1.8028,4904898.0
2009-08-03 04:49:00,1.80279,1.80287,1.80276,1.80287,7377065.0
2009-08-03 04:50:00,1.80292,1.80294,1.80262,1.80262,5054108.0
2009-08-03 04:51:00,1.8026,1.80262,1.80245,1.80248,5016037.0
2009-08-03 04:52:00,1.80246,1.80265,1.80243,1.80243,2901857.0
2009-08-03 04:53:00,1.80256,1.80256,1.80247,1.80254,6239947.0
2009-08-03 04:54:00,1.80258,1.80262,1.80246,1.80256,18476826.0
2009-08-03 04:55:00,1.80252,1.80257,1.80245,1.80245,14315350.0
2009-08-03 04:56:00,1.8023,1.80277,1.8023,1.80277,16582421.0
2009-08-03 04:57:00,1.8029,1.80307,1.80259,1.80307,7783469.0
2009-08-03 04:58:00,1.80311,1.80346,1.80311,1.80346,3689631.0
2009-08-03 04:59:00,1.80348,1.80356,1.80269,1.80269,7964200.0
2009-08-03 05:00:00,1.80268,1.80271,1.80255,1.80267,11476452.0
2009-08-03 05:01:00,1.80278,1.80298,1.8027,1.80298,7360878.0
2009-08-03 05:02:00,1.80283,1.80298,1.80276,1.80276,17359094.0
2009-08-03 05:03:00,1.80264,1.80278,1.80264,1.80277,18864790.0
2009-08-03 05:04:00,1.80287,1.80291,1.80274,1.80274,15590625.0
2009-08-03 05:05:00,1.8026,1.80276,1.80259,1.80274,37313340.0
2009-08-03 05:06:00,1.80283,1.80295,1.80275,1.80284,6090672.0
2009-08-03 05:07:00,1.80279,1.80288,1.80276,1.80286,4455234.0
2009-08-03 05:08:00,1.8029,1.8029,1.80279,1.80284,14970033.0
2009-08-03 05:09:00,1.80297,1.80307,1.80267,1.80267,11307769.0
2009-08-03 05:10:00,1.80263,1.80288,1.80234,1.80288,8330374.0
2009-08-03 05:11:00,1.8028,1.80296,1.80277,1.80277,6054097.0
2009-08-03 05:12:00,1.80288,1.80294,1.80269,1.80269,11463173.0
2009-08-03 05:13:00,1.80268,1.80275,1.80262,1.80275,6384589.0
2009-08-03 05:14:00,1.80269,1.80269,1.8026,1.80262,10228099.0
2009-08-03 05:15:00,1.80247,1.80264,1.80242,1.80254,14811093.0
2009-08-03 05:16:00,1.80257,1.80284,1.80255,1.80284,7799950.0
2009-08-03 05:17:00,1.80299,1.80331,1.80288,1.80331,12657319.0
2009-08-03 05:18:00,1.80334,1.80338,1.80315,1.80315,6195078.0
2009-08-03 05:19:00,1.8029,1.8029,1.8026,1.80283,5262471.0
2009-08-03 05:20:00,1.80279,1.80279,1.80246,1.80246,9575490.0
2009-08-03 05:21:00,1.80261,1.80261,1.8024,1.80258,6208124.0
2009-08-03 05:22:00,1.80262,1.80275,1.80256,1.80259,10155216.0
2009-08-03 05:23:00,1.80251,1.80271,1.80251,1.80262,3881821.0
2009-08-03 05:24:00,1.80253,1.80275,1.80253,1.80275,1150318.0
2009-08-03 05:25:00,1.80264,1.80286,1.80261,1.80265,10184730.0
2009-08-03 05:26:00,1.80272,1.80286,1.80255,1.80255,7275614.0
2009-08-03 05:27:00,1.80251,1.80263,1.80251,1.80254,7246968.0
2009-08-03 05:28:00,1.80252,1.80265,1.80252,1.80255,5017670.0
2009-08-03 05:29:00,1.80251,1.80254,1.80229,1.80252,10173610.0
2009-08-03 05:30:00,1.80253,1.80275,1.80253,1.80263,9290601.0
2009-08-03 05:31:00,1.80255,1.8026,1.80232,1.80259,5382411.0
2009-08-03 05:32:00,1.80254,1.80263,1.80227,1.80263,5062485.0
2009-08-03 05:33:00,1.8028,1.80297,1.80243,1.8028,20444053.0
2009-08-03 05:34:00,1.80274,1.80286,1.80268,1.80268,8674432.0
2009-08-03 05:35:00,1.80282,1.80288,1.80281,1.80288,4733533.0
2009-08-03 05:36:00,1.80288,1.80291,1.80275,1.80281,18032079.0
2009-08-03 05:37:00,1.80281,1.80287,1.80267,1.80267,4697096.0
2009-08-03 05:38:00,1.80272,1.80278,1.80265,1.80268,11620098.0
2009-08-03 05:39:00,1.8025,1.8025,1.80229,1.80238,15300460.0
2009-08-03 05:40:00,1.80243,1.80243,1.80202,1.80202,8276131.0
2009-08-03 05:41:00,1.80194,1.80194,1.8018,1.8018,7992059.0
2009-08-03 05:42:00,1.80179,1.80189,1.80179,1.80186,8676128.0
2009-08-03 05:43:00,1.80177,1.80202,1.80173,1.80192,10918440.0
2009-08-03 05:44:00,1.80211,1.80245,1.80185,1.80185,9723465.0
2009-08-03 05:45:00,1.80227,1.80231,1.80223,1.80231,6254178.0
2009-08-03 05:46:00,1.80237,1.80237,1.80217,1.80232,5573021.0
2009-08-03 05:47:00,1.80232,1.80232,1.8021,1.80231,8552478.0
2009-08-03 05:48:00,1.80226,1.80229,1.802,1.80229,7664643.0
2009-08-03 05:49:00,1.80215,1.80254,1.80212,1.80254,29053791.0
2009-08-03 05:50:00,1.80274,1.80274,1.80211,1.80211,11978416.0
2009-08-03 05:51:00,1.80216,1.80223,1.802,1.80223,6197326.0
2009-08-03 05:52:00,1.80222,1.80229,1.80207,1.80207,9448964.0
2009-08-03 05:53:00,1.80206,1.80213,1.80189,1.80195,10129995.0
2009-08-03 05:54:00,1.80193,1.8021,1.80167,1.80186,10606938.0
2009-08-03 05:55:00,1.80176,1.80188,1.80158,1.80169,12171920.0
2009-08-03 05:56:00,1.80182,1.80191,1.80173,1.80191,25940973.0
2009-08-03 05:57:00,1.80185,1.80208,1.80184,1.80208,8790210.0
2009-08-03 05:58:00,1.80218,1.80235,1.80209,1.80212,9240712.0
2009-08-03 05:59:00,1.80198,1.8021,1.80198,1.80204,10319600.0
2009-08-03 06:00:00,1.80211,1.80211,1.802,1.802,12486223.0
2009-08-03 06:01:00,1.80184,1.80184,1.80153,1.80153,3017547.0
2009-08-03 06:02:00,1.80172,1.80195,1.80172,1.80181,7039343.0
2009-08-03 06:03:00,1.8018,1.80181,1.80174,1.80175,6684690.0
2009-08-03 06:04:00,1.80189,1.80201,1.80178,1.80199,8434774.0
2009-08-03 06:05:00,1.80192,1.80203,1.80184,1.80184,11186745.0
2009-08-03 06:06:00,1.80191,1.8021,1.80191,1.8021,5300081.0
2009-08-03 06:07:00,1.80202,1.80202,1.80186,1.80195,5987344.0
2009-08-03 06:08:00,1.80218,1.80226,1.80217,1.80224,10279825.0
2009-08-03 06:09:00,1.80236,1.8025,1.80236,1.80243,14561059.0
2009-08-03 06:10:00,1.80254,1.8029,1.80254,1.8029,4762831.0
2009-08-03 06:11:00,1.80286,1.80286,1.80261,1.80261,9782026.0
2009-08-03 06:12:00,1.80271,1.80275,1.80235,1.80266,10440118.0
2009-08-03 06:13:00,1.80282,1.80288,1.80276,1.80282,5641688.0
2009-08-03 06:14:00,1.80293,1.80295,1.80282,1.80295,5592542.0
2009-08-03 06:15:00,1.80285,1.80291,1.80281,1.80281,10919395.0
2009-08-03 06:16:00,1.80285,1.8029,1.80263,1.80287,3896531.0
2009-08-03 06:17:00,1.80282,1.80288,1.80277,1.80281,6253839.0
2009-08-03 06:18:00,1.8029,1.80319,1.8029,1.80319,4676428.0
2009-08-03 06:19:00,1.80307,1.8032,1.80302,1.8032,4209450.0
2009-08-03 06:20:00,1.80327,1.80347,1.80327,1.80329,11111141.0
2009-08-03 06:21:00,1.80327,1.80331,1.80313,1.80331,4355268.0
2009-08-03 06:22:00,1.80326,1.80335,1.80319,1.80335,5190943.0
2009-08-03 06:23:00,1.80332,1.80337,1.80326,1.8033,6807110.0
2009-08-03 06:24:00,1.80327,1.80328,1.80305,1.80305,4211545.0
2009-08-03 06:25:00,1.80295,1.80295,1.80263,1.80271,3274962.0
2009-08-03 06:26:00,1.80273,1.80278,1.80262,1.80274,10478038.0
2009-08-03 06:27:00,1.80285,1.80296,1.80273,1.8029,8700384.0
2009-08-03 06:28:00,1.80313,1.80315,1.80291,1.80291,13514977.0
2009-08-03 06:29:00,1.80287,1.80287,1.80269,1.80277,6746192.0
2009-08-03 06:30:00,1.80278,1.80297,1.80278,1.80296,4955187.0
2009-08-03 06:31:00,1.80303,1.80322,1.8029,1.80314,5933085.0
2009-08-03 06:32:00,1.80312,1.80329,1.80295,1.80329,10612737.0
2009-08-03 06:33:00,1.80319,1.80323,1.8031,1.80322,23287780.0
2009-08-03 06:34:00,1.80326,1.80328,1.80285,1.80285,7909245.0
2009-08-03 06:35:00,1.80288,1.80292,1.80288,1.80291,5230575.0
2009-08-03 06:36:00,1.80299,1.80309,1.80293,1.80308,7409417.0
2009-08-03 06:37:00,1.80307,1.8032,1.80301,1.8032,8608232.0
2009-08-03 06:38:00,1.8032,1.80325,1.8031,1.8031,24972229.0
2009-08-03 06:39:00,1.80305,1.80308,1.80297,1.80306,7974614.0
2009-08-03 06:40:00,1.80307,1.80307,1.80279,1.80282,3893760.0
2009-08-03 06:41:00,1.80272,1.80273,1.80255,1.80255,14452509.0
2009-08-03 06:42:00,1.8026,1.80272,1.80256,1.80271,12642398.0
2009-08-03 06:43:00,1.80261,1.80261,1.8024,1.80256,9077789.0
2009-08-03 06:44:00,1.80272,1.80294,1.80235,1.80278,3007943.0
2009-08-03 06:45:00,1.80289,1.80297,1.80263,1.80297,4000369.0
2009-08-03 06:46:00,1.80268,1.8032,1.80268,1.80302,4880932.0
2009-08-03 06:47:00,1.803,1.8031,1.80298,1.8031,3406585.0
2009-08-03 06:48:00,1.80306,1.80319,1.80303,1.80317,3639551.0
2009-08-03 06:49:00,1.80309,1.80325,1.80306,1.80325,5716459.0
2009-08-03 06:50:00,1.80329,1.80329,1.80305,1.80305,7151651.0
2009-08-03 06:51:00,1.80295,1.80295,1.8026,1.8026,11608060.0
2009-08-03 06:52:00,1.80287,1.80313,1.80287,1.80302,998979.0
2009-08-03 06:53:00,1.80308,1.80308,1.80293,1.80296,4055675.0
2009-08-03 06:54:00,1.80306,1.80311,1.8029,1.80311,9217939.0
2009-08-03 06:55:00,1.80294,1.80306,1.80294,1.80303,5221626.0
2009-08-03 06:56:00,1.80303,1.80314,1.80303,1.80314,7266958.0
2009-08-03 06:57:00,1.80311,1.80324,1.80304,1.80304,26233851.0
2009-08-03 06:58:00,1.80305,1.8031,1.80288,1.8031,7723051.0
2009-08-03 06:59:00,1.80314,1.80317,1.80297,1.80297,6363152.0
2009-08-03 07:00:00,1.8029,1.80323,1.8029,1.80323,5612764.0
2009-08-03 07:01:00,1.80327,1.80327,1.80289,1.80289,1555872.0
2009-08-03 07:02:00,1.80276,1.80317,1.80276,1.80317,5603253.0
2009-08-03 07:03:00,1.80318,1.80344,1.80308,1.80344,4733546.0
2009-08-03 07:04:00,1.80354,1.8041,1.80352,1.8041,7741757.0
2009-08-03 07:05:00,1.80417,1.80438,1.80415,1.80415,2182950.0
2009-08-03 07:06:00,1.80419,1.80424,1.80411,1.80411,6543008.0
2009-08-03 07:07:00,1.80417,1.80417,1.80349,1.80349,19392492.0
2009-08-03 07:08:00,1.80338,1.80345,1.80314,1.80345,11123111.0
2009-08-03 07:09:00,1.80342,1.8037,1.80342,1.80349,5227567.0
2009-08-03 07:10:00,1.80346,1.80357,1.80337,1.80337,4374338.0
2009-08-03 07:11:00,1.80339,1.80351,1.80305,1.80305,12963522.0
2009-08-03 07:12:00,1.80299,1.80308,1.80297,1.80308,4147061.0
2009-08-03 07:13:00,1.80328,1.80337,1.80295,1.80295,6296213.0
2009-08-03 07:14:00,1.8029,1.80325,1.8029,1.80325,3873687.0
2009-08-03 07:15:00,1.80315,1.80315,1.80285,1.80285,10284683.0
2009-08-03 07:16:00,1.8028,1.80313,1.8028,1.80313,7609078.0
2009-08-03 07:17:00,1.80314,1.80314,1.80273,1.80305,6116875.0
2009-08-03 07:18:00,1.80298,1.80303,1.80293,1.80303,4363288.0
2009-08-03 07:19:00,1.80307,1.80315,1.80307,1.80315,6641928.0
2009-08-03 07:20:00,1.80308,1.80308,1.80245,1.80303,4669979.0
2009-08-03 07:21:00,1.80298,1.80319,1.80286,1.80319,9163561.0
2009-08-03 07:22:00,1.80331,1.80352,1.80331,1.80343,6421667.0
2009-08-03 07:23:00,1.80341,1.80341,1.80322,1.80322,6224460.0
2009-08-03 07:24:00,1.80311,1.80311,1.80293,1.80307,5850569.0
2009-08-03 07:25:00,1.80323,1.80335,1.80312,1.80312,4418648.0
2009-08-03 07:26:00,1.80292,1.80306,1.80278,1.80306,3574284.0
2009-08-03 07:27:00,1.80324,1.80344,1.80324,1.80344,10672301.0
2009-08-03 07:28:00,1.80355,1.80362,1.80348,1.8036,7336364.0
2009-08-03 07:29:00,1.80354,1.80354,1.80301,1.80301,11838996.0
2009-08-03 07:30:00,1.80301,1.80301,1.80261,1.80269,11529160.0
2009-08-03 07:31:00,1.80272,1.80285,1.80265,1.80285,8609615.0
2009-08-03 07:32:00,1.80284,1.80285,1.80255,1.80285,9343798.0
2009-08-03 07:33:00,1.80291,1.80291,1.80231,1.80231,10034704.0
2009-08-03 07:34:00,1.80234,1.80245,1.80232,1.80237,11090510.0
2009-08-03 07:35:00,1.80231,1.80232,1.80212,1.80212,6029055.0
2009-08-03 07:36:00,1.8021,1.80253,1.8021,1.80253,6972389.0
2009-08-03 07:37:00,1.80263,1.80263,1.80144,1.8019,29806875.0
2009-08-03 07:38:00,1.80184,1.80184,1.80116,1.80118,11056635.0
2009-08-03 07:39:00,1.80126,1.80176,1.80126,1.80176,4163631.0
2009-08-03 07:40:00,1.80184,1.80196,1.80184,1.8019,4027282.0
2009-08-03 07:41:00,1.80176,1.80176,1.80146,1.80165,8115469.0
2009-08-03 07:42:00,1.80155,1.80165,1.80141,1.80141,8315200.0
2009-08-03 07:43:00,1.80156,1.80174,1.80156,1.80166,7280293.0
2009-08-03 07:44:00,1.8016,1.8016,1.80122,1.80122,7103734.0
2009-08-03 07:45:00,1.80113,1.8013,1.80107,1.8013,11779449.0
2009-08-03 07:46:00,1.80137,1.80143,1.80113,1.80126,6188834.0
2009-08-03 07:47:00,1.80135,1.80154,1.80108,1.80108,7607111.0
2009-08-03 07:48:00,1.8015,1.80152,1.80132,1.80146,7339233.0
2009-08-03 07:49:00,1.80144,1.80151,1.80144,1.8015,5191142.0
2009-08-03 07:50:00,1.80149,1.8016,1.80147,1.80158,11234467.0
2009-08-03 07:51:00,1.80163,1.80163,1.80129,1.80136,10772111.0
2009-08-03 07:52:00,1.80146,1.80178,1.80146,1.80176,9076615.0
2009-08-03 07:53:00,1.80148,1.80194,1.80148,1.80186,6505591.0
2009-08-03 07:54:00,1.80187,1.80223,1.80187,1.802,10299352.0
2009-08-03 07:55:00,1.80204,1.80213,1.802,1.80213,11359706.0
2009-08-03 07:56:00,1.80222,1.80227,1.80221,1.80225,11825515.0
2009-08-03 07:57:00,1.80228,1.80256,1.80222,1.80256,8976303.0
2009-08-03 07:58:00,1.80266,1.80284,1.80243,1.80284,4926676.0
2009-08-03 07:59:00,1.80257,1.80264,1.8024,1.8024,12866757.0
2009-08-03 08:00:00,1.80248,1.80253,1.80203,1.80253,6171463.0
2009-08-03 08:01:00,1.80272,1.80313,1.80272,1.80313,7114124.0
2009-08-03 08:02:00,1.8033,1.80347,1.80322,1.80343,12471656.0
2009-08-03 08:03:00,1.80352,1.80377,1.80352,1.80377,5825925.0
2009-08-03 08:04:00,1.80365,1.80365,1.80303,1.8031,6529018.0
2009-08-03 08:05:00,1.80304,1.80304,1.80159,1.80264,4521437.0
2009-08-03 08:06:00,1.80273,1.80309,1.80273,1.80309,5637500.0
2009-08-03 08:07:00,1.80325,1.80328,1.80316,1.80317,11834941.0
2009-08-03 08:08:00,1.80324,1.80351,1.80324,1.80348,12297092.0
2009-08-03 08:09:00,1.80371,1.80391,1.80368,1.80368,16623257.0
2009-08-03 08:10:00,1.80373,1.80388,1.80369,1.80378,5257215.0
2009-08-03 08:11:00,1.80382,1.80388,1.80362,1.80362,4657790.0
2009-08-03 08:12:00,1.80364,1.80379,1.80364,1.80379,4837348.0
2009-08-03 08:13:00,1.80374,1.80374,1.80344,1.80357,6244104.0
2009-08-03 08:14:00,1.80357,1.80357,1.80336,1.80344,3044023.0
2009-08-03 08:15:00,1.8035,1.80406,1.8035,1.80362,14900499.0
2009-08-03 08:16:00,1.80386,1.80399,1.80377,1.80399,10636934.0
2009-08-03 08:17:00,1.80404,1.8043,1.80404,1.80428,5989309.0
2009-08-03 08:18:00,1.80414,1.80414,1.80395,1.80398,16368740.0
2009-08-03 08:19:00,1.80418,1.80418,1.80394,1.80394,11509081.0
2009-08-03 08:20:00,1.80361,1.80365,1.80338,1.80338,11306782.0
2009-08-03 08:21:00,1.8033,1.80332,1.80318,1.8033,4929810.0
2009-08-03 08:22:00,1.8033,1.80333,1.80313,1.80317,7490201.0
2009-08-03 08:23:00,1.80313,1.80313,1.80257,1.80293,7257203.0
2009-08-03 08:24:00,1.80289,1.80303,1.80285,1.80285,16845045.0
2009-08-03 08:25:00,1.80284,1.80296,1.80267,1.80296,18348064.0
2009-08-03 08:26:00,1.80316,1.80325,1.80286,1.80286,8758827.0
2009-08-03 08:27:00,1.80286,1.80306,1.80268,1.80306,5398211.0
2009-08-03 08:28:00,1.80308,1.80309,1.80286,1.80286,17716489.0
2009-08-03 08:29:00,1.80282,1.80282,1.8027,1.8027,5815432.0
2009-08-03 08:30:00,1.80275,1.80311,1.80275,1.80311,7246641.0
2009-08-03 08:31:00,1.80309,1.80323,1.80293,1.80323,8014181.0
2009-08-03 08:32:00,1.80314,1.80316,1.80295,1.80295,6087189.0
2009-08-03 08:33:00,1.80306,1.80322,1.80303,1.80322,11081463.0
2009-08-03 08:34:00,1.80323,1.80323,1.80297,1.80312,4855806.0
2009-08-03 08:35:00,1.80303,1.80303,1.80266,1.80266,7772337.0
2009-08-03 08:36:00,1.80266,1.80266,1.8023,1.80248,12974497.0
2009-08-03 08:37:00,1.80253,1.80258,1.80251,1.80252,22776684.0
2009-08-03 08:38:00,1.80251,1.80251,1.80231,1.80231,7967736.0
2009-08-03 08:39:00,1.80227,1.80227,1.80199,1.80214,6783564.0
2009-08-03 08:40:00,1.80217,1.80285,1.80217,1.80285,13571512.0
2009-08-03 08:41:00,1.80294,1.80294,1.80265,1.80265,5740614.0
2009-08-03 08:42:00,1.80273,1.8028,1.80259,1.80259,7171035.0
2009-08-03 08:43:00,1.80254,1.80257,1.80249,1.80249,9720153.0
2009-08-03 08:44:00,1.80246,1.80246,1.80214,1.80214,5275567.0
2009-08-03 08:45:00,1.80223,1.80223,1.8019,1.8019,2340646.0
2009-08-03 08:46:00,1.80185,1.80227,1.80185,1.80227,12915675.0
2009-08-03 08:47:00,1.80232,1.8025,1.80214,1.80214,25475469.0
2009-08-03 08:48:00,1.80207,1.80218,1.80197,1.80205,5878838.0
2009-08-03 08:49:00,1.80207,1.80218,1.80199,1.80218,7598836.0
2009-08-03 08:50:00,1.80219,1.80224,1.80203,1.80224,12104610.0
2009-08-03 08:51:00,1.80235,1.80275,1.80235,1.80275,24466384.0
2009-08-03 08:52:00,1.80276,1.80276,1.80234,1.80234,12587392.0
2009-08-03 08:53:00,1.80232,1.80248,1.80232,1.80248,5348653.0
2009-08-03 08:54:00,1.80231,1.80231,1.80194,1.80215,10134831.0
2009-08-03 08:55:00,1.8021,1.8021,1.80201,1.80209,5454159.0
2009-08-03 08:56:00,1.80225,1.80225,1.80179,1.80182,12130270.0
2009-08-03 08:57:00,1.80171,1.802,1.80171,1.802,7113278.0
2009-08-03 08:58:00,1.80193,1.80193,1.80159,1.80159,10218277.0
2009-08-03 08:59:00,1.80136,1.80136,1.80104,1.80104,11891538.0
2009-08-03 09:00:00,1.80098,1.80143,1.80098,1.80143,3508985.0
2009-08-03 09:01:00,1.80136,1.80136,1.80123,1.80128,8609880.0
2009-08-03 09:02:00,1.80146,1.80168,1.80146,1.8016,2169707.0
2009-08-03 09:03:00,1.80171,1.80196,1.80171,1.80196,31384353.0
2009-08-03 09:04:00,1.802,1.802,1.80175,1.80185,10671510.0
2009-08-03 09:05:00,1.80168,1.80184,1.80157,1.80184,9709709.0
2009-08-03 09:06:00,1.80183,1.80189,1.8014,1.8014,8816070.0
2009-08-03 09:07:00,1.80136,1.80138,1.80114,1.80114,8693674.0
2009-08-03 09:08:00,1.80121,1.80157,1.80121,1.80157,14065265.0
2009-08-03 09:09:00,1.8016,1.8016,1.80143,1.80143,5242252.0
2009-08-03 09:10:00,1.80151,1.80202,1.80151,1.80202,9451039.0
2009-08-03 09:11:00,1.80198,1.80227,1.80198,1.80223,8349089.0
2009-08-03 09:12:00,1.80215,1.80215,1.80197,1.80197,2013091.0
2009-08-03 09:13:00,1.80176,1.80176,1.80141,1.80151,5994556.0
2009-08-03 09:14:00,1.80137,1.80137,1.80113,1.80127,7862304.0
2009-08-03 09:15:00,1.80145,1.80185,1.80145,1.80185,3696971.0
2009-08-03 09:16:00,1.80179,1.80191,1.80179,1.80181,7212131.0
2009-08-03 09:17:00,1.8017,1.8017,1.80142,1.80166,18231061.0
2009-08-03 09:18:00,1.80161,1.80221,1.80161,1.80221,4572994.0
2009-08-03 09:19:00,1.80215,1.80273,1.80215,1.80266,15801602.0
2009-08-03 09:20:00,1.80279,1.80279,1.80251,1.80258,5254989.0
2009-08-03 09:21:00,1.80257,1.80273,1.80243,1.80243,6501678.0
2009-08-03 09:22:00,1.80237,1.80263,1.80212,1.80234,8100407.0
2009-08-03 09:23:00,1.80221,1.80221,1.80182,1.80194,12310349.0
2009-08-03 09:24:00,1.80194,1.80194,1.80168,1.80168,7346200.0
2009-08-03 09:25:00,1.80163,1.80178,1.80138,1.80168,8048444.0
2009-08-03 09:26:00,1.80169,1.80186,1.80143,1.80161,5360029.0
2009-08-03 09:27:00,1.80156,1.80205,1.80156,1.80203,9310009.0
2009-08-03 09:28:00,1.8021,1.8021,1.80201,1.80207,18995172.0
2009-08-03 09:29:00,1.80207,1.80216,1.80198,1.80199,5456484.0
2009-08-03 09:30:00,1.80197,1.80204,1.80179,1.80204,8319250.0
2009-08-03 09:31:00,1.8021,1.8024,1.80209,1.8024,8057796.0
2009-08-03 09:32:00,1.80256,1.80282,1.80256,1.80282,6263572.0
2009-08-03 09:33:00,1.80288,1.80288,1.80268,1.80268,63373890.0
2009-08-03 09:34:00,1.80263,1.80263,1.80245,1.80245,10587455.0
2009-08-03 09:35:00,1.80243,1.80253,1.80239,1.8025,4519603.0
2009-08-03 09:36:00,1.80252,1.80273,1.8022,1.80261,9482513.0
2009-08-03 09:37:00,1.80267,1.80276,1.8025,1.80276,13938357.0
2009-08-03 09:38:00,1.80277,1.80283,1.80276,1.80283,4848815.0
2009-08-03 09:39:00,1.80302,1.80341,1.80302,1.80336,16952494.0
2009-08-03 09:40:00,1.80329,1.80329,1.80309,1.80311,5515377.0
2009-08-03 09:41:00,1.80323,1.8035,1.80318,1.8035,7372439.0
2009-08-03 09:42:00,1.80358,1.80376,1.80357,1.80363,9916060.0
2009-08-03 09:43:00,1.80352,1.80352,1.80319,1.80319,9295626.0
2009-08-03 09:44:00,1.80314,1.80314,1.80288,1.80302,6293754.0
2009-08-03 09:45:00,1.80319,1.80354,1.80319,1.80348,28294418.0
2009-08-03 09:46:00,1.80348,1.80353,1.80326,1.80326,5986055.0
2009-08-03 09:47:00,1.80324,1.80336,1.80312,1.80336,8881772.0
2009-08-03 09:48:00,1.80331,1.80333,1.80316,1.80321,4607985.0
2009-08-03 09:49:00,1.80322,1.80354,1.80322,1.80354,5379916.0
2009-08-03 09:50:00,1.80349,1.80351,1.80319,1.80351,10006895.0
2009-08-03 09:51:00,1.80344,1.80352,1.80339,1.80352,11674331.0
2009-08-03 09:52:00,1.80356,1.8036,1.80337,1.80337,7179141.0
2009-08-03 09:53:00,1.80345,1.80348,1.80332,1.80334,151222774.0
2009-08-03 09:54:00,1.80334,1.80334,1.80275,1.80275,12986549.0
2009-08-03 09:55:00,1.8027,1.80294,1.8027,1.80294,3988817.0
2009-08-03 09:56:00,1.80292,1.80295,1.80284,1.80291,7810068.0
2009-08-03 09:57:00,1.80296,1.80296,1.80278,1.80293,10887369.0
2009-08-03 09:58:00,1.80291,1.80303,1.8029,1.80303,5937975.0
2009-08-03 09:59:00,1.80318,1.8038,1.80318,1.8038,8113759.0
2009-08-03 10:00:00,1.80384,1.80414,1.80384,1.80414,8523842.0
2009-08-03 10:01:00,1.80443,1.80466,1.80443,1.8046,6101395.0
2009-08-03 10:02:00,1.80465,1.80477,1.80458,1.80476,6457082.0
2009-08-03 10:03:00,1.8048,1.80488,1.80479,1.80482,5525210.0
2009-08-03 10:04:00,1.80476,1.80477,1.80463,1.80463,7359227.0
2009-08-03 10:05:00,1.80446,1.80446,1.80435,1.80438,12829080.0
2009-08-03 10:06:00,1.80429,1.80499,1.80325,1.80499,5939581.0
2009-08-03 10:07:00,1.80493,1.80508,1.80493,1.80508,7383106.0
2009-08-03 10:08:00,1.80498,1.80564,1.80498,1.80531,13784415.0
2009-08-03 10:09:00,1.80534,1.80618,1.80534,1.80618,4439889.0
2009-08-03 10:10:00,1.80614,1.80614,1.80596,1.80596,10901691.0
2009-08-03 10:11:00,1.80596,1.80596,1.8058,1.80581,6583523.0
2009-08-03 10:12:00,1.80574,1.80574,1.80534,1.80534,11500132.0
2009-08-03 10:13:00,1.80544,1.80573,1.80544,1.80565,81191500.0
2009-08-03 10:14:00,1.80582,1.80595,1.80574,1.80594,3546717.0
2009-08-03 10:15:00,1.80589,1.80592,1.80564,1.80564,5337208.0
2009-08-03 10:16:00,1.80547,1.80547,1.80514,1.80524,13907135.0
2009-08-03 10:17:00,1.80518,1.80524,1.80503,1.80524,121311473.0
2009-08-03 10:18:00,1.80531,1.80544,1.80506,1.80506,8840152.0
2009-08-03 10:19:00,1.80498,1.8054,1.80487,1.8054,4490244.0
2009-08-03 10:20:00,1.80542,1.80576,1.80537,1.80537,29377270.0
2009-08-03 10:21:00,1.80527,1.8053,1.80501,1.8053,60598772.0
2009-08-03 10:22:00,1.80525,1.80525,1.80479,1.80487,9345100.0
2009-08-03 10:23:00,1.80481,1.80481,1.80458,1.80458,5319070.0
2009-08-03 10:24:00,1.80453,1.80494,1.80453,1.80494,4849513.0
2009-08-03 10:25:00,1.80483,1.80484,1.8047,1.80484,7531089.0
2009-08-03 10:26:00,1.80489,1.80497,1.80489,1.80497,10464452.0
2009-08-03 10:27:00,1.80482,1.80495,1.80469,1.80495,3267926.0
2009-08-03 10:28:00,1.80498,1.80553,1.80498,1.80553,5940524.0
2009-08-03 10:29:00,1.80557,1.80611,1.80557,1.80611,4613627.0
2009-08-03 10:30:00,1.80618,1.8066,1.80615,1.80654,5927842.0
2009-08-03 10:31:00,1.80676,1.80718,1.80675,1.80718,8840481.0
2009-08-03 10:32:00,1.80727,1.80776,1.80727,1.80776,10638825.0
2009-08-03 10:33:00,1.80784,1.80864,1.80784,1.80845,34908440.0
2009-08-03 10:34:00,1.80833,1.80838,1.8082,1.80838,8634128.0
2009-08-03 10:35:00,1.80846,1.80855,1.80821,1.80821,14030405.0
2009-08-03 10:36:00,1.80823,1.80837,1.8081,1.80837,6764202.0
2009-08-03 10:37:00,1.80847,1.80878,1.80847,1.80878,10109333.0
2009-08-03 10:38:00,1.80885,1.80948,1.80885,1.80948,11353564.0
2009-08-03 10:39:00,1.80951,1.80971,1.80951,1.80971,4214707.0
2009-08-03 10:40:00,1.80976,1.80976,1.8088,1.8088,7275253.0
2009-08-03 10:41:00,1.80871,1.80871,1.80808,1.80808,7721011.0
2009-08-03 10:42:00,1.80813,1.80813,1.80792,1.80792,6154830.0
2009-08-03 10:43:00,1.80789,1.80789,1.80764,1.80764,6563289.0
2009-08-03 10:44:00,1.80768,1.80768,1.80746,1.80746,7072107.0
2009-08-03 10:45:00,1.80738,1.80741,1.80722,1.80722,3081699.0
2009-08-03 10:46:00,1.80713,1.80719,1.80679,1.80679,3948420.0
2009-08-03 10:47:00,1.80672,1.80682,1.80663,1.80668,7660879.0
2009-08-03 10:48:00,1.80666,1.80668,1.80636,1.80636,7827912.0
2009-08-03 10:49:00,1.80632,1.80638,1.80617,1.80637,39719570.0
2009-08-03 10:50:00,1.80634,1.80634,1.80616,1.8062,13813752.0
2009-08-03 10:51:00,1.80613,1.80613,1.80584,1.80584,93336500.0
2009-08-03 10:52:00,1.80579,1.80597,1.80571,1.8059,4855733.0
2009-08-03 10:53:00,1.80594,1.80601,1.80586,1.80598,10197360.0
2009-08-03 10:54:00,1.80612,1.80624,1.80612,1.80624,15352099.0
2009-08-03 10:55:00,1.80618,1.80632,1.80594,1.80632,11460737.0
2009-08-03 10:56:00,1.8064,1.80661,1.8064,1.80661,13628423.0
2009-08-03 10:57:00,1.80664,1.80697,1.80664,1.80697,8461152.0
2009-08-03 10:58:00,1.80694,1.80709,1.80685,1.80709,12390468.0
2009-08-03 10:59:00,1.80714,1.80738,1.80713,1.80713,10791685.0
2009-08-03 11:00:00,1.80705,1.80714,1.80694,1.80694,8977688.0
2009-08-03 11:01:00,1.80694,1.80699,1.80678,1.80699,25749250.0
2009-08-03 11:02:00,1.80698,1.80698,1.80653,1.80668,14250347.0
2009-08-03 11:03:00,1.80669,1.80688,1.80669,1.80672,3938566.0
2009-08-03 11:04:00,1.80662,1.80662,1.80636,1.80636,10820564.0
2009-08-03 11:05:00,1.8063,1.8063,1.80585,1.80624,8917663.0
2009-08-03 11:06:00,1.80619,1.80684,1.80604,1.80684,7798034.0
2009-08-03 11:07:00,1.80694,1.8071,1.80684,1.8071,11492364.0
2009-08-03 11:08:00,1.8071,1.8071,1.80694,1.80694,7409114.0
2009-08-03 11:09:00,1.80704,1.80724,1.80672,1.80694,6297772.0
2009-08-03 11:10:00,1.80675,1.80675,1.80641,1.80641,6723874.0
2009-08-03 11:11:00,1.80631,1.80633,1.80614,1.80614,2415173.0
2009-08-03 11:12:00,1.80614,1.80614,1.80587,1.80587,10092880.0
2009-08-03 11:13:00,1.80585,1.80593,1.80581,1.80592,32358424.0
2009-08-03 11:14:00,1.80601,1.80652,1.80601,1.80652,6272923.0
2009-08-03 11:15:00,1.80662,1.80679,1.80662,1.80662,4988504.0
2009-08-03 11:16:00,1.80672,1.8072,1.80672,1.8072,24662234.0
2009-08-03 11:17:00,1.8071,1.80712,1.80672,1.80709,4983458.0
2009-08-03 11:18:00,1.80724,1.80746,1.80711,1.80746,29089924.0
2009-08-03 11:19:00,1.8075,1.80759,1.80734,1.80743,45139648.0
2009-08-03 11:20:00,1.80742,1.80763,1.80732,1.80763,5600867.0
2009-08-03 11:21:00,1.80766,1.80795,1.80766,1.80774,7275633.0
2009-08-03 11:22:00,1.80759,1.80759,1.80719,1.80719,8129722.0
2009-08-03 11:23:00,1.80711,1.80714,1.80666,1.80666,12572727.0
2009-08-03 11:24:00,1.80703,1.80724,1.80699,1.80724,3724638.0
2009-08-03 11:25:00,1.80721,1.80759,1.80721,1.80759,6764692.0
2009-08-03 11:26:00,1.8075,1.8075,1.80723,1.80723,6086977.0
2009-08-03 11:27:00,1.80728,1.80746,1.80717,1.80746,6678078.0
2009-08-03 11:28:00,1.80758,1.80788,1.80758,1.80788,4786743.0
2009-08-03 11:29:00,1.80802,1.80803,1.80786,1.80801,8670593.0
2009-08-03 11:30:00,1.80788,1.80796,1.80779,1.80793,8950657.0
2009-08-03 11:31:00,1.80796,1.80796,1.80758,1.80758,17139573.0
2009-08-03 11:32:00,1.80747,1.80747,1.8069,1.80692,7294792.0
2009-08-03 11:33:00,1.8069,1.8069,1.80619,1.80619,6178202.0
2009-08-03 11:34:00,1.80615,1.80623,1.80606,1.80623,8874313.0
2009-08-03 11:35:00,1.80638,1.80657,1.80638,1.80645,6723314.0
2009-08-03 11:36:00,1.80659,1.80702,1.80659,1.80684,5269573.0
2009-08-03 11:37:00,1.80682,1.80682,1.80666,1.8067,10103482.0
2009-08-03 11:38:00,1.80662,1.80662,1.80623,1.80623,2623269.0
2009-08-03 11:39:00,1.80621,1.80684,1.80621,1.80684,4527833.0
2009-08-03 11:40:00,1.80687,1.80699,1.80684,1.80688,10008801.0
2009-08-03 11:41:00,1.80695,1.80695,1.80646,1.80646,3179973.0
2009-08-03 11:42:00,1.80632,1.80632,1.80586,1.80593,5017130.0
2009-08-03 11:43:00,1.80601,1.80601,1.80528,1.80528,12870012.0
2009-08-03 11:44:00,1.80526,1.80538,1.80514,1.80526,5276524.0
2009-08-03 11:45:00,1.80546,1.80583,1.80546,1.80574,10241863.0
2009-08-03 11:46:00,1.80588,1.80602,1.80571,1.80571,7725216.0
2009-08-03 11:47:00,1.80556,1.80556,1.80494,1.80494,45125616.0
2009-08-03 11:48:00,1.80486,1.80486,1.80453,1.80479,2520833.0
2009-08-03 11:49:00,1.8047,1.8047,1.80396,1.80427,10753343.0
2009-08-03 11:50:00,1.80429,1.80438,1.8041,1.8041,5178199.0
2009-08-03 11:51:00,1.80418,1.80418,1.80399,1.80411,10826494.0
2009-08-03 11:52:00,1.80392,1.80401,1.80382,1.80401,10339752.0
2009-08-03 11:53:00,1.80416,1.80446,1.80416,1.80446,11467199.0
2009-08-03 11:54:00,1.80446,1.80472,1.80446,1.80465,10821990.0
2009-08-03 11:55:00,1.80455,1.80478,1.80451,1.80478,6626154.0
2009-08-03 11:56:00,1.80473,1.80473,1.80425,1.80425,28521289.0
2009-08-03 11:57:00,1.80421,1.80421,1.804,1.804,127132866.0
2009-08-03 11:58:00,1.80401,1.80408,1.80383,1.80408,5407978.0
2009-08-03 11:59:00,1.80418,1.80451,1.80418,1.8043,6594099.0
2009-08-03 12:00:00,1.80444,1.80462,1.80444,1.80456,27326570.0
2009-08-03 12:01:00,1.80453,1.80453,1.80439,1.80439,37063200.0
2009-08-03 12:02:00,1.80432,1.80475,1.80432,1.80475,5535227.0
2009-08-03 12:03:00,1.80473,1.80473,1.80449,1.80452,28846206.0
2009-08-03 12:04:00,1.80435,1.80445,1.80427,1.8043,7263154.0
2009-08-03 12:05:00,1.80439,1.80443,1.80426,1.80431,4068922.0
2009-08-03 12:06:00,1.80428,1.80428,1.80396,1.80396,4400129.0
2009-08-03 12:07:00,1.80383,1.80383,1.8034,1.80378,21691482.0
2009-08-03 12:08:00,1.8037,1.80374,1.80351,1.80351,6429219.0
2009-08-03 12:09:00,1.80324,1.80324,1.80295,1.80315,9522777.0
2009-08-03 12:10:00,1.8033,1.8033,1.80306,1.80306,4842395.0
2009-08-03 12:11:00,1.80296,1.80302,1.80281,1.80301,1939128.0
2009-08-03 12:12:00,1.80312,1.80329,1.80312,1.80325,6649083.0
2009-08-03 12:13:00,1.80331,1.80347,1.8033,1.80347,5268741.0
2009-08-03 12:14:00,1.80361,1.8037,1.80331,1.80364,3750243.0
2009-08-03 12:15:00,1.80361,1.80368,1.8035,1.8035,140189829.0
2009-08-03 12:16:00,1.80337,1.80353,1.80337,1.8035,6708491.0
2009-08-03 12:17:00,1.80346,1.80348,1.80324,1.80324,2785992.0
2009-08-03 12:18:00,1.80321,1.80329,1.80321,1.80329,5691766.0
2009-08-03 12:19:00,1.80323,1.80328,1.80314,1.80318,7852518.0
2009-08-03 12:20:00,1.80324,1.80324,1.80291,1.80305,7442837.0
2009-08-03 12:21:00,1.80309,1.80376,1.80307,1.80376,2300385.0
2009-08-03 12:22:00,1.80387,1.8042,1.80387,1.80416,19313012.0
2009-08-03 12:23:00,1.80395,1.80395,1.80357,1.80357,5707226.0
2009-08-03 12:24:00,1.80345,1.80349,1.80314,1.80332,7938580.0
2009-08-03 12:25:00,1.80327,1.80337,1.80324,1.80324,4668087.0
2009-08-03 12:26:00,1.8032,1.80332,1.80304,1.80332,4278297.0
2009-08-03 12:27:00,1.80325,1.80325,1.80317,1.80318,68038920.0
2009-08-03 12:28:00,1.80315,1.80322,1.8031,1.80316,5698215.0
2009-08-03 12:29:00,1.80318,1.80334,1.80318,1.80334,80777424.0
2009-08-03 12:30:00,1.80325,1.80335,1.80325,1.80331,11018606.0
2009-08-03 12:31:00,1.80337,1.80344,1.80329,1.80329,9524270.0
2009-08-03 12:32:00,1.80326,1.80331,1.80321,1.80331,4582152.0
2009-08-03 12:33:00,1.80326,1.80326,1.803,1.803,32020098.0
2009-08-03 12:34:00,1.80309,1.80347,1.80309,1.80347,3693200.0
2009-08-03 12:35:00,1.80352,1.80374,1.80352,1.80356,11540190.0
2009-08-03 12:36:00,1.80347,1.80347,1.80326,1.80339,6681435.0
2009-08-03 12:37:00,1.80332,1.80333,1.80318,1.80332,4067232.0
2009-08-03 12:38:00,1.80313,1.80313,1.80265,1.80265,3927195.0
2009-08-03 12:39:00,1.80266,1.80277,1.80252,1.80266,4340216.0
2009-08-03 12:40:00,1.80271,1.80303,1.80271,1.80303,9015573.0
2009-08-03 12:41:00,1.80307,1.80311,1.80292,1.80292,13287883.0
2009-08-03 12:42:00,1.80266,1.80281,1.80258,1.80279,4807860.0
2009-08-03 12:43:00,1.80272,1.80272,1.80234,1.80239,23810789.0
2009-08-03 12:44:00,1.80248,1.80264,1.80245,1.80264,6125014.0
2009-08-03 12:45:00,1.80279,1.80315,1.80279,1.80315,133250244.0
2009-08-03 12:46:00,1.80308,1.80311,1.80295,1.803,3284935.0
2009-08-03 12:47:00,1.80317,1.80323,1.80281,1.80323,10025274.0
2009-08-03 12:48:00,1.80326,1.80326,1.80301,1.80306,6975669.0
2009-08-03 12:49:00,1.80296,1.8031,1.80269,1.80269,12236782.0
2009-08-03 12:50:00,1.80281,1.80281,1.80263,1.80263,10596107.0
2009-08-03 12:51:00,1.80256,1.80256,1.80217,1.80241,5830356.0
2009-08-03 12:52:00,1.80227,1.80227,1.80203,1.80218,8030898.0
2009-08-03 12:53:00,1.80208,1.80218,1.8019,1.80218,62257750.0
2009-08-03 12:54:00,1.80221,1.80221,1.8016,1.8016,4820849.0
2009-08-03 12:55:00,1.80152,1.80157,1.8014,1.8014,36194424.0
2009-08-03 12:56:00,1.80146,1.80169,1.80145,1.80145,12204377.0
2009-08-03 12:57:00,1.80131,1.80131,1.80094,1.80106,4618605.0
2009-08-03 12:58:00,1.80125,1.80163,1.80125,1.80163,3819783.0
2009-08-03 12:59:00,1.80178,1.80238,1.80178,1.80238,3580843.0
2009-08-03 13:00:00,1.80249,1.80257,1.80237,1.80254,7552388.0
2009-08-03 13:01:00,1.80277,1.80281,1.80262,1.80272,57954234.0
2009-08-03 13:02:00,1.80264,1.80281,1.80264,1.80279,7598993.0
2009-08-03 13:03:00,1.80272,1.80314,1.80272,1.80314,7399183.0
2009-08-03 13:04:00,1.80307,1.80317,1.80307,1.80312,8098705.0
2009-08-03 13:05:00,1.80304,1.80307,1.80283,1.80307,2720580.0
2009-08-03 13:06:00,1.80305,1.80308,1.8029,1.8029,25368399.0
2009-08-03 13:07:00,1.80271,1.80271,1.80227,1.80227,3377124.0
2009-08-03 13:08:00,1.80265,1.80279,1.80265,1.80279,3545790.0
2009-08-03 13:09:00,1.80281,1.80281,1.80235,1.80235,3298085.0
2009-08-03 13:10:00,1.80218,1.80218,1.80187,1.80187,9328232.0
2009-08-03 13:11:00,1.80203,1.80213,1.80181,1.80181,68768680.0
2009-08-03 13:12:00,1.80167,1.80173,1.80167,1.80173,6201742.0
2009-08-03 13:13:00,1.80162,1.80162,1.80124,1.80124,11917717.0
2009-08-03 13:14:00,1.80107,1.80107,1.80083,1.80089,6962879.0
2009-08-03 13:15:00,1.80068,1.80068,1.80044,1.80054,13849585.0
2009-08-03 13:16:00,1.80043,1.80043,1.80024,1.80024,14873525.0
2009-08-03 13:17:00,1.80008,1.80008,1.79973,1.79989,74818870.0
2009-08-03 13:18:00,1.79994,1.80001,1.79978,1.79991,5020337.0
2009-08-03 13:19:00,1.79992,1.79992,1.79962,1.79973,5336728.0
2009-08-03 13:20:00,1.79982,1.79999,1.79973,1.79999,43756089.0
2009-08-03 13:21:00,1.80006,1.80013,1.79979,1.79979,3725823.0
2009-08-03 13:22:00,1.79985,1.79985,1.79911,1.79911,18618802.0
2009-08-03 13:23:00,1.79903,1.79903,1.79884,1.79884,5309425.0
2009-08-03 13:24:00,1.7989,1.79909,1.79877,1.79909,6503420.0
2009-08-03 13:25:00,1.79916,1.79952,1.79916,1.7995,14142878.0
2009-08-03 13:26:00,1.79946,1.79946,1.79914,1.79921,5582364.0
2009-08-03 13:27:00,1.799,1.799,1.79851,1.79851,12875727.0
2009-08-03 13:28:00,1.79834,1.79834,1.79798,1.79798,8582179.0
2009-08-03 13:29:00,1.79786,1.79808,1.79783,1.79792,2667873.0
2009-08-03 13:30:00,1.79786,1.79801,1.79773,1.79799,10102783.0
2009-08-03 13:31:00,1.79784,1.79784,1.79754,1.79754,106497960.0
2009-08-03 13:32:00,1.79739,1.79739,1.7967,1.7967,7622511.0
2009-08-03 13:33:00,1.79672,1.79686,1.7967,1.7967,18725304.0
2009-08-03 13:34:00,1.79671,1.79679,1.79655,1.79655,4351159.0
2009-08-03 13:35:00,1.79641,1.79641,1.79616,1.7964,6772618.0
2009-08-03 13:36:00,1.79647,1.79651,1.79628,1.79628,9966317.0
2009-08-03 13:37:00,1.79631,1.79637,1.79572,1.79626,2181492.0
2009-08-03 13:38:00,1.79631,1.79641,1.79626,1.79626,11228917.0
2009-08-03 13:39:00,1.79625,1.79625,1.79615,1.79618,2289263.0
2009-08-03 13:40:00,1.796,1.79622,1.79595,1.79595,5784393.0
2009-08-03 13:41:00,1.79592,1.79592,1.79579,1.79579,5200696.0
2009-08-03 13:42:00,1.79576,1.79576,1.79555,1.79555,1783610.0
2009-08-03 13:43:00,1.79551,1.79551,1.7951,1.7954,57634714.0
2009-08-03 13:44:00,1.79541,1.79589,1.79541,1.79582,15471008.0
2009-08-03 13:45:00,1.79594,1.79636,1.79594,1.79636,4364227.0
2009-08-03 13:46:00,1.79642,1.79697,1.79642,1.79675,7453262.0
2009-08-03 13:47:00,1.79663,1.79663,1.79642,1.79642,9857118.0
2009-08-03 13:48:00,1.79652,1.79652,1.79636,1.79639,5936616.0
2009-08-03 13:49:00,1.79629,1.79689,1.79629,1.79679,4309350.0
2009-08-03 13:50:00,1.79678,1.79678,1.79667,1.79676,19774534.0
2009-08-03 13:51:00,1.79685,1.79691,1.79683,1.79689,8517508.0
2009-08-03 13:52:00,1.7969,1.79701,1.79687,1.79695,11939884.0
2009-08-03 13:53:00,1.79698,1.79766,1.79698,1.79762,22005824.0
2009-08-03 13:54:00,1.7977,1.79807,1.7977,1.79783,6028305.0
2009-08-03 13:55:00,1.79782,1.7979,1.79772,1.79772,8385408.0
2009-08-03 13:56:00,1.79763,1.79787,1.79758,1.79758,6642272.0
2009-08-03 13:57:00,1.79721,1.79731,1.79715,1.79723,2033707.0
2009-08-03 13:58:00,1.79736,1.79761,1.79729,1.79729,9574897.0
2009-08-03 13:59:00,1.79734,1.79742,1.79712,1.79742,4352010.0
2009-08-03 14:00:00,1.79747,1.79751,1.79736,1.79739,9521190.0
2009-08-03 14:01:00,1.79747,1.7977,1.79747,1.7977,3778246.0
2009-08-03 14:02:00,1.79777,1.79795,1.79757,1.79795,20827996.0
2009-08-03 14:03:00,1.79794,1.79816,1.79784,1.79816,32852316.0
2009-08-03 14:04:00,1.79828,1.79889,1.79828,1.79883,9334803.0
2009-08-03 14:05:00,1.79892,1.79933,1.79892,1.79932,3072423.0
2009-08-03 14:06:00,1.79928,1.79928,1.79892,1.79892,5477989.0
2009-08-03 14:07:00,1.79887,1.79891,1.79867,1.79867,8666696.0
2009-08-03 14:08:00,1.79858,1.79863,1.79843,1.79843,2035550.0
2009-08-03 14:09:00,1.79832,1.79843,1.7983,1.79832,4793911.0
2009-08-03 14:10:00,1.79821,1.79821,1.79804,1.79804,10028997.0
2009-08-03 14:11:00,1.79805,1.7981,1.79801,1.79804,4517909.0
2009-08-03 14:12:00,1.79809,1.79824,1.79798,1.79808,9625846.0
2009-08-03 14:13:00,1.79814,1.79819,1.79811,1.79812,6623290.0
2009-08-03 14:14:00,1.79813,1.79821,1.79812,1.79819,13356732.0
2009-08-03 14:15:00,1.79813,1.79813,1.79779,1.79779,16707868.0
2009-08-03 14:16:00,1.79779,1.79789,1.7977,1.7977,2817223.0
2009-08-03 14:17:00,1.79732,1.79804,1.79732,1.79771,53981005.0
2009-08-03 14:18:00,1.79798,1.79844,1.79786,1.79844,18508368.0
2009-08-03 14:19:00,1.79849,1.79865,1.79839,1.79865,4369119.0
2009-08-03 14:20:00,1.79866,1.79877,1.79862,1.7987,37087380.0
2009-08-03 14:21:00,1.79869,1.79883,1.79844,1.79883,12966950.0
2009-08-03 14:22:00,1.79886,1.79925,1.79886,1.79925,7171861.0
2009-08-03 14:23:00,1.79939,1.79939,1.79918,1.7993,4457365.0
2009-08-03 14:24:00,1.79934,1.79951,1.79934,1.79947,3699841.0
2009-08-03 14:25:00,1.79945,1.79945,1.79853,1.79865,14397696.0
2009-08-03 14:26:00,1.7986,1.7986,1.79792,1.79802,6083922.0
2009-08-03 14:27:00,1.7981,1.79823,1.79787,1.79787,80808832.0
2009-08-03 14:28:00,1.79764,1.79764,1.79738,1.79745,5011720.0
2009-08-03 14:29:00,1.79744,1.79757,1.79733,1.79733,7987545.0
2009-08-03 14:30:00,1.79712,1.79712,1.7968,1.7968,6868110.0
2009-08-03 14:31:00,1.79664,1.79664,1.79632,1.79632,26809050.0
2009-08-03 14:32:00,1.79644,1.79654,1.79644,1.79648,6736581.0
2009-08-03 14:33:00,1.7964,1.79665,1.7964,1.7965,13312666.0
2009-08-03 14:34:00,1.7966,1.7973,1.7966,1.7973,11399166.0
2009-08-03 14:35:00,1.79724,1.79752,1.79699,1.79752,9030434.0
2009-08-03 14:36:00,1.79753,1.79799,1.79753,1.79788,7552412.0
2009-08-03 14:37:00,1.79798,1.79809,1.79794,1.79799,9172689.0
2009-08-03 14:38:00,1.79765,1.79807,1.79765,1.79803,17456115.0
2009-08-03 14:39:00,1.79824,1.7984,1.79823,1.79828,21935462.0
2009-08-03 14:40:00,1.79818,1.79831,1.79808,1.79822,18169015.0
2009-08-03 14:41:00,1.79825,1.79835,1.7982,1.79835,55258764.0
2009-08-03 14:42:00,1.7984,1.79845,1.79829,1.79831,5094141.0
2009-08-03 14:43:00,1.79817,1.79826,1.79808,1.79808,13956124.0
2009-08-03 14:44:00,1.79797,1.79819,1.79787,1.79819,8415647.0
2009-08-03 14:45:00,1.79818,1.79818,1.79785,1.79785,10519561.0
2009-08-03 14:46:00,1.79784,1.79791,1.79779,1.79791,5647550.0
2009-08-03 14:47:00,1.79789,1.79813,1.79772,1.79813,8370554.0
2009-08-03 14:48:00,1.79816,1.79841,1.79806,1.79841,8346740.0
2009-08-03 14:49:00,1.79848,1.79907,1.79848,1.79899,17820330.0
2009-08-03 14:50:00,1.79891,1.79928,1.79891,1.79928,3480459.0
2009-08-03 14:51:00,1.79927,1.79958,1.79927,1.79958,2811005.0
2009-08-03 14:52:00,1.79969,1.79969,1.79952,1.79953,10691248.0
2009-08-03 14:53:00,1.79957,1.79964,1.79955,1.79955,6251322.0
2009-08-03 14:54:00,1.79958,1.79966,1.79947,1.79947,2943272.0
2009-08-03 14:55:00,1.79936,1.79936,1.79892,1.79892,3177489.0
2009-08-03 14:56:00,1.7988,1.7988,1.79861,1.79864,12460379.0
2009-08-03 14:57:00,1.79865,1.79865,1.79785,1.79801,27356131.0
2009-08-03 14:58:00,1.7979,1.79795,1.79779,1.79793,6972217.0
2009-08-03 14:59:00,1.7979,1.79793,1.79768,1.79768,5967377.0
2009-08-03 15:00:00,1.79774,1.79774,1.79737,1.79737,35601744.0
2009-08-03 15:01:00,1.79735,1.79746,1.79719,1.79746,5070083.0
2009-08-03 15:02:00,1.79754,1.79754,1.79743,1.79743,27344616.0
2009-08-03 15:03:00,1.7974,1.79772,1.7974,1.79767,9680839.0
2009-08-03 15:04:00,1.79786,1.79804,1.79785,1.79799,28610800.0
2009-08-03 15:05:00,1.79791,1.79813,1.79781,1.79813,3044572.0
2009-08-03 15:06:00,1.79797,1.79819,1.79675,1.79786,8002421.0
2009-08-03 15:07:00,1.79765,1.79765,1.79735,1.79751,12234599.0
2009-08-03 15:08:00,1.79759,1.79796,1.79759,1.79796,11275422.0
2009-08-03 15:09:00,1.79808,1.79838,1.79808,1.79838,5742988.0
2009-08-03 15:10:00,1.79837,1.7984,1.7977,1.79807,6092285.0
2009-08-03 15:11:00,1.7982,1.7984,1.7982,1.79837,7989265.0
2009-08-03 15:12:00,1.79836,1.79836,1.79809,1.79809,19663718.0
2009-08-03 15:13:00,1.79802,1.79803,1.79776,1.79796,38348100.0
2009-08-03 15:14:00,1.79787,1.79812,1.79786,1.79812,6723752.0
2009-08-03 15:15:00,1.7981,1.7981,1.79785,1.798,4720638.0
2009-08-03 15:16:00,1.79797,1.79804,1.79786,1.79796,3203968.0
2009-08-03 15:17:00,1.798,1.79809,1.79786,1.79805,8821589.0
2009-08-03 15:18:00,1.79805,1.79805,1.79732,1.79732,12806252.0
2009-08-03 15:19:00,1.79753,1.79771,1.79753,1.79771,6655552.0
2009-08-03 15:20:00,1.79774,1.79774,1.79752,1.79761,9220710.0
2009-08-03 15:21:00,1.79779,1.79821,1.79774,1.79821,15524890.0
2009-08-03 15:22:00,1.79827,1.79834,1.79798,1.79798,5161097.0
2009-08-03 15:23:00,1.79769,1.79772,1.79749,1.79749,9619032.0
2009-08-03 15:24:00,1.79766,1.79789,1.79762,1.79789,10536541.0
2009-08-03 15:25:00,1.79811,1.79874,1.79764,1.79874,11953510.0
2009-08-03 15:26:00,1.79884,1.79884,1.79835,1.79835,7731306.0
2009-08-03 15:27:00,1.79819,1.79819,1.79785,1.79791,6332488.0
2009-08-03 15:28:00,1.79801,1.79804,1.79776,1.79776,5723255.0
2009-08-03 15:29:00,1.79756,1.79756,1.79718,1.79745,7954350.0
2009-08-03 15:30:00,1.79739,1.79764,1.79739,1.79764,2660989.0
2009-08-03 15:31:00,1.79758,1.79779,1.79758,1.79779,2826593.0
2009-08-03 15:32:00,1.79769,1.79779,1.79733,1.79733,12929301.0
2009-08-03 15:33:00,1.79725,1.79725,1.797,1.79709,30033540.0
2009-08-03 15:34:00,1.79706,1.79706,1.79644,1.79648,4253284.0
2009-08-03 15:35:00,1.79649,1.7968,1.79649,1.79652,9273127.0
2009-08-03 15:36:00,1.79612,1.79693,1.79612,1.79693,5674674.0
2009-08-03 15:37:00,1.79712,1.79726,1.79709,1.79723,12677160.0
2009-08-03 15:38:00,1.79743,1.79766,1.79743,1.7975,11512937.0
2009-08-03 15:39:00,1.7974,1.79753,1.79718,1.79718,23714940.0
2009-08-03 15:40:00,1.7973,1.79773,1.7973,1.79773,6472481.0
2009-08-03 15:41:00,1.79783,1.79807,1.79783,1.79787,7132659.0
2009-08-03 15:42:00,1.79773,1.798,1.79769,1.798,5080013.0
2009-08-03 15:43:00,1.79795,1.79795,1.79742,1.79742,4061289.0
2009-08-03 15:44:00,1.79728,1.79732,1.79699,1.79711,6136819.0
2009-08-03 15:45:00,1.79709,1.79709,1.79684,1.79705,4431043.0
2009-08-03 15:46:00,1.79713,1.79771,1.79713,1.79757,14783800.0
2009-08-03 15:47:00,1.79772,1.79809,1.79772,1.79809,23254494.0
2009-08-03 15:48:00,1.79829,1.79844,1.7981,1.7981,21605104.0
2009-08-03 15:49:00,1.79811,1.79811,1.79773,1.79773,15215958.0
2009-08-03 15:50:00,1.79768,1.79778,1.79763,1.79769,6462317.0
2009-08-03 15:51:00,1.7978,1.79837,1.7978,1.79837,56552712.0
2009-08-03 15:52:00,1.79844,1.79845,1.79833,1.79833,4830464.0
2009-08-03 15:53:00,1.79815,1.79816,1.79771,1.79782,9153999.0
2009-08-03 15:54:00,1.79778,1.79794,1.79762,1.79762,3674923.0
2009-08-03 15:55:00,1.7973,1.7973,1.79713,1.79713,8465394.0
2009-08-03 15:56:00,1.79729,1.79747,1.79726,1.79747,10019535.0
2009-08-03 15:57:00,1.79766,1.79799,1.79766,1.79795,6092548.0
2009-08-03 15:58:00,1.79799,1.79799,1.7978,1.7978,3630440.0
2009-08-03 15:59:00,1.7977,1.7977,1.79753,1.79753,6210172.0
2009-08-03 16:00:00,1.79759,1.798,1.79759,1.79767,6059521.0
2009-08-03 16:01:00,1.79762,1.79777,1.79752,1.79752,33366199.0
2009-08-03 16:02:00,1.79753,1.79785,1.79753,1.79785,5149252.0
2009-08-03 16:03:00,1.79779,1.79789,1.79766,1.79789,12144600.0
2009-08-03 16:04:00,1.79789,1.79805,1.79771,1.79805,5854942.0
2009-08-03 16:05:00,1.79819,1.79885,1.79819,1.7987,18345340.0
2009-08-03 16:06:00,1.79877,1.79948,1.79877,1.79925,6980835.0
2009-08-03 16:07:00,1.7992,1.7992,1.799,1.799,4239557.0
2009-08-03 16:08:00,1.79887,1.79902,1.79876,1.79901,6410348.0
2009-08-03 16:09:00,1.79906,1.79979,1.79906,1.79978,18143640.0
2009-08-03 16:10:00,1.79983,1.80007,1.7998,1.79983,5514966.0
2009-08-03 16:11:00,1.79979,1.79985,1.79973,1.79981,12560856.0
2009-08-03 16:12:00,1.7997,1.7997,1.79948,1.79949,5037417.0
2009-08-03 16:13:00,1.79955,1.79955,1.79912,1.79912,7099091.0
2009-08-03 16:14:00,1.79902,1.79911,1.79902,1.79911,9531825.0
2009-08-03 16:15:00,1.799,1.79947,1.799,1.79947,6032657.0
2009-08-03 16:16:00,1.79966,1.80013,1.79966,1.80013,2535886.0
2009-08-03 16:17:00,1.8002,1.80072,1.8002,1.80072,6063629.0
2009-08-03 16:18:00,1.80081,1.8014,1.80081,1.8014,2572733.0
2009-08-03 16:19:00,1.80155,1.80201,1.80155,1.80192,9502129.0
2009-08-03 16:20:00,1.80183,1.80189,1.80171,1.80171,6869467.0
2009-08-03 16:21:00,1.80162,1.80162,1.8014,1.8014,12614821.0
2009-08-03 16:22:00,1.80138,1.80151,1.80133,1.80138,39181840.0
2009-08-03 16:23:00,1.80126,1.80128,1.80116,1.80128,9332757.0
2009-08-03 16:24:00,1.80129,1.80157,1.80106,1.80136,10418293.0
2009-08-03 16:25:00,1.80127,1.80127,1.80113,1.80117,8520513.0
2009-08-03 16:26:00,1.80119,1.80119,1.80064,1.80097,7910430.0
2009-08-03 16:27:00,1.80098,1.80122,1.80098,1.801,31858992.0
2009-08-03 16:28:00,1.80093,1.80133,1.80091,1.80126,6949348.0
2009-08-03 16:29:00,1.8013,1.80144,1.80129,1.80135,10330017.0
2009-08-03 16:30:00,1.80123,1.80123,1.80083,1.80085,5325495.0
2009-08-03 16:31:00,1.80087,1.80087,1.79921,1.79921,10297391.0
2009-08-03 16:32:00,1.80064,1.80064,1.80041,1.80041,1844921.0
2009-08-03 16:33:00,1.80035,1.80056,1.80026,1.8005,17817313.0
2009-08-03 16:34:00,1.8006,1.80083,1.8006,1.80083,6905063.0
2009-08-03 16:35:00,1.80087,1.80105,1.80087,1.80105,2720748.0
2009-08-03 16:36:00,1.80106,1.8014,1.79968,1.8014,5931088.0
2009-08-03 16:37:00,1.80138,1.80214,1.80138,1.80187,42577817.0
2009-08-03 16:38:00,1.80181,1.80182,1.80145,1.80145,12215518.0
2009-08-03 16:39:00,1.80143,1.80147,1.80117,1.80119,2543638.0
2009-08-03 16:40:00,1.8011,1.80118,1.80092,1.80095,6912203.0
2009-08-03 16:41:00,1.80105,1.80129,1.80105,1.80118,2297043.0
2009-08-03 16:42:00,1.80098,1.80098,1.80073,1.80073,6260264.0
2009-08-03 16:43:00,1.80083,1.80131,1.80083,1.80131,8209253.0
2009-08-03 16:44:00,1.80141,1.80165,1.80141,1.80149,22099532.0
2009-08-03 16:45:00,1.80122,1.80122,1.80064,1.80064,6525305.0
2009-08-03 16:46:00,1.80049,1.80084,1.80049,1.80084,13271644.0
2009-08-03 16:47:00,1.80083,1.80083,1.80036,1.80036,35527212.0
2009-08-03 16:48:00,1.80046,1.80097,1.80046,1.80096,5456460.0
2009-08-03 16:49:00,1.801,1.80161,1.801,1.80161,18810267.0
2009-08-03 16:50:00,1.80161,1.8018,1.80144,1.8018,4707286.0
2009-08-03 16:51:00,1.80177,1.80177,1.80159,1.80162,3614473.0
2009-08-03 16:52:00,1.80167,1.80183,1.80167,1.80183,8192204.0
2009-08-03 16:53:00,1.80187,1.80187,1.8014,1.8014,9125091.0
2009-08-03 16:54:00,1.80121,1.80121,1.8008,1.8008,4213864.0
2009-08-03 16:55:00,1.8006,1.8006,1.80022,1.80039,4235278.0
2009-08-03 16:56:00,1.80054,1.80129,1.80054,1.80129,8491538.0
2009-08-03 16:57:00,1.80132,1.80181,1.80132,1.80181,7263024.0
2009-08-03 16:58:00,1.8019,1.8021,1.8019,1.80195,14392133.0
2009-08-03 16:59:00,1.80215,1.80301,1.80215,1.80258,10640288.0
2009-08-03 17:00:00,1.80253,1.8028,1.80253,1.80272,4956120.0
2009-08-03 17:01:00,1.8024,1.80246,1.8023,1.8023,5466445.0
2009-08-03 17:02:00,1.80212,1.80237,1.80207,1.80213,43750905.0
2009-08-03 17:03:00,1.80221,1.80248,1.80221,1.80233,30553096.0
2009-08-03 17:04:00,1.80218,1.80227,1.802,1.80212,4330428.0
2009-08-03 17:05:00,1.80199,1.80212,1.8018,1.80211,32552591.0
2009-08-03 17:06:00,1.80222,1.80286,1.80222,1.80286,5632999.0
2009-08-03 17:07:00,1.80295,1.80332,1.80295,1.80332,14662035.0
2009-08-03 17:08:00,1.8034,1.80343,1.8033,1.8033,11609465.0
2009-08-03 17:09:00,1.80325,1.80325,1.803,1.80306,5565845.0
2009-08-03 17:10:00,1.80304,1.80314,1.80301,1.8031,6988443.0
2009-08-03 17:11:00,1.80309,1.80309,1.80275,1.8028,17123113.0
2009-08-03 17:12:00,1.8026,1.80267,1.80251,1.80259,5337604.0
2009-08-03 17:13:00,1.80261,1.80297,1.80261,1.80293,11124791.0
2009-08-03 17:14:00,1.803,1.80343,1.803,1.80343,12592946.0
2009-08-03 17:15:00,1.8035,1.80391,1.8035,1.80391,6570985.0
2009-08-03 17:16:00,1.804,1.8043,1.80393,1.8043,7152437.0
2009-08-03 17:17:00,1.8045,1.80469,1.80445,1.80469,5586707.0
2009-08-03 17:18:00,1.80475,1.80475,1.80437,1.80437,6423090.0
2009-08-03 17:19:00,1.80431,1.80431,1.80378,1.80378,11658810.0
2009-08-03 17:20:00,1.80352,1.80356,1.80308,1.80308,2509476.0
2009-08-03 17:21:00,1.80305,1.80305,1.80271,1.80288,12810151.0
2009-08-03 17:22:00,1.80302,1.8032,1.80302,1.80316,4203005.0
2009-08-03 17:23:00,1.80309,1.80316,1.8029,1.80312,7697594.0
2009-08-03 17:24:00,1.80291,1.80292,1.8026,1.80261,8050111.0
2009-08-03 17:25:00,1.80262,1.80262,1.80245,1.80253,14189931.0
2009-08-03 17:26:00,1.80268,1.80295,1.80268,1.80286,4120819.0
2009-08-03 17:27:00,1.80286,1.80326,1.80286,1.80326,17921229.0
2009-08-03 17:28:00,1.8033,1.80336,1.80315,1.80319,7686884.0
2009-08-03 17:29:00,1.80331,1.8035,1.80331,1.80331,3396173.0
2009-08-03 17:30:00,1.80337,1.80362,1.80337,1.80355,6945485.0
2009-08-03 17:31:00,1.80361,1.80361,1.80316,1.80316,10885236.0
2009-08-03 17:32:00,1.80306,1.80314,1.80282,1.80311,7015422.0
2009-08-03 17:33:00,1.8031,1.80339,1.8031,1.80339,11189504.0
2009-08-03 17:34:00,1.80354,1.80384,1.80354,1.80376,2517649.0
2009-08-03 17:35:00,1.80369,1.80374,1.8035,1.80374,131328387.0
2009-08-03 17:36:00,1.80368,1.80368,1.80334,1.80334,7119464.0
2009-08-03 17:37:00,1.80313,1.80313,1.80258,1.8028,4170604.0
2009-08-03 17:38:00,1.8027,1.8027,1.80243,1.80247,2172523.0
2009-08-03 17:39:00,1.80253,1.80256,1.80239,1.80256,8200682.0
2009-08-03 17:40:00,1.80251,1.80267,1.80229,1.80263,7080412.0
2009-08-03 17:41:00,1.80275,1.80294,1.80275,1.80288,5042297.0
2009-08-03 17:42:00,1.80295,1.80322,1.80288,1.80322,5969859.0
2009-08-03 17:43:00,1.80318,1.80338,1.80318,1.80338,3488687.0
2009-08-03 17:44:00,1.80345,1.8039,1.80345,1.80389,47908854.0
2009-08-03 17:45:00,1.80392,1.80419,1.80392,1.80411,42694905.0
2009-08-03 17:46:00,1.80412,1.80434,1.80408,1.80408,5063866.0
2009-08-03 17:47:00,1.80402,1.80424,1.804,1.80424,5321589.0
2009-08-03 17:48:00,1.80424,1.80433,1.80415,1.8042,10261737.0
2009-08-03 17:49:00,1.80432,1.80497,1.80432,1.80489,10915784.0
2009-08-03 17:50:00,1.80475,1.80475,1.80425,1.80425,7873090.0
2009-08-03 17:51:00,1.80424,1.80444,1.80424,1.80444,48824256.0
2009-08-03 17:52:00,1.80451,1.80458,1.80404,1.80446,10327517.0
2009-08-03 17:53:00,1.80455,1.80455,1.80432,1.80454,13988613.0
2009-08-03 17:54:00,1.80464,1.80466,1.80455,1.80462,3809088.0
2009-08-03 17:55:00,1.80469,1.80469,1.80455,1.80455,4128796.0
2009-08-03 17:56:00,1.80445,1.80527,1.80445,1.80527,14952554.0
2009-08-03 17:57:00,1.80534,1.80569,1.8053,1.8053,9743156.0
2009-08-03 17:58:00,1.80507,1.80511,1.80486,1.80486,13547687.0
2009-08-03 17:59:00,1.80478,1.80491,1.80466,1.80491,26942720.0
2009-08-03 18:00:00,1.80497,1.80544,1.8049,1.80544,10539027.0
2009-08-03 18:01:00,1.80559,1.80578,1.80553,1.80573,50750414.0
2009-08-03 18:02:00,1.80583,1.80607,1.80583,1.80607,15787915.0
2009-08-03 18:03:00,1.80619,1.80645,1.80613,1.80613,3868743.0
2009-08-03 18:04:00,1.8061,1.8061,1.8058,1.80593,10575950.0
2009-08-03 18:05:00,1.80591,1.80652,1.80591,1.80652,6820413.0
2009-08-03 18:06:00,1.80657,1.80679,1.80657,1.80676,1195415.0
2009-08-03 18:07:00,1.80664,1.80664,1.80635,1.80637,24414746.0
2009-08-03 18:08:00,1.80647,1.80671,1.80647,1.80668,5746751.0
2009-08-03 18:09:00,1.80687,1.80707,1.80685,1.80707,4042530.0
2009-08-03 18:10:00,1.80709,1.80715,1.80699,1.80699,45081376.0
2009-08-03 18:11:00,1.80711,1.80752,1.80711,1.80752,2214398.0
2009-08-03 18:12:00,1.80751,1.80774,1.80751,1.80774,5997046.0
2009-08-03 18:13:00,1.80771,1.80787,1.80771,1.80784,11487431.0
2009-08-03 18:14:00,1.80779,1.80817,1.80779,1.80817,5233847.0
2009-08-03 18:15:00,1.80822,1.80824,1.808,1.808,7261150.0
2009-08-03 18:16:00,1.8078,1.8078,1.8075,1.80756,4855087.0
2009-08-03 18:17:00,1.8075,1.80752,1.8073,1.80752,62856240.0
2009-08-03 18:18:00,1.80755,1.80773,1.80741,1.80741,11558743.0
2009-08-03 18:19:00,1.80723,1.80724,1.80702,1.80724,47898669.0
2009-08-03 18:20:00,1.80734,1.80762,1.80734,1.80762,19552659.0
2009-08-03 18:21:00,1.80768,1.80768,1.80744,1.80763,7376235.0
2009-08-03 18:22:00,1.80769,1.80769,1.80757,1.80769,1930891.0
2009-08-03 18:23:00,1.8074,1.80793,1.8074,1.80777,8765253.0
2009-08-03 18:24:00,1.80778,1.80788,1.80769,1.80777,7119773.0
2009-08-03 18:25:00,1.80775,1.80801,1.80775,1.80779,10546964.0
2009-08-03 18:26:00,1.8077,1.80812,1.8077,1.80812,19741061.0
2009-08-03 18:27:00,1.80817,1.80821,1.80795,1.80802,23748079.0
2009-08-03 18:28:00,1.80799,1.80799,1.80754,1.80754,36823872.0
2009-08-03 18:29:00,1.80736,1.80743,1.80701,1.80741,9582000.0
2009-08-03 18:30:00,1.80742,1.80742,1.80722,1.8073,6030205.0
2009-08-03 18:31:00,1.80726,1.80728,1.80713,1.80713,12437168.0
2009-08-03 18:32:00,1.80714,1.80776,1.80714,1.80776,5905206.0
2009-08-03 18:33:00,1.80794,1.80819,1.80794,1.80796,27525888.0
2009-08-03 18:34:00,1.80798,1.80813,1.80787,1.80787,5368237.0
2009-08-03 18:35:00,1.80805,1.80817,1.80805,1.80814,3539094.0
2009-08-03 18:36:00,1.80796,1.80798,1.80752,1.80752,9959084.0
2009-08-03 18:37:00,1.80761,1.80761,1.80741,1.80755,2261767.0
2009-08-03 18:38:00,1.80756,1.80766,1.80734,1.80766,13567340.0
2009-08-03 18:39:00,1.80782,1.8082,1.80782,1.8082,2560279.0
2009-08-03 18:40:00,1.80813,1.80813,1.80777,1.80777,112206558.0
2009-08-03 18:41:00,1.8077,1.8077,1.80731,1.80731,62174244.0
2009-08-03 18:42:00,1.80728,1.80754,1.80726,1.80754,1651827.0
2009-08-03 18:43:00,1.80764,1.80836,1.80764,1.80801,20644190.0
2009-08-03 18:44:00,1.80792,1.80837,1.80779,1.80837,8117116.0
2009-08-03 18:45:00,1.80854,1.80875,1.80854,1.80875,60038877.0
2009-08-03 18:46:00,1.80873,1.80874,1.80851,1.80851,7847574.0
2009-08-03 18:47:00,1.80838,1.80855,1.80826,1.80855,4709168.0
2009-08-03 18:48:00,1.80853,1.80859,1.80827,1.80859,16303808.0
2009-08-03 18:49:00,1.80869,1.80875,1.80855,1.80855,8394538.0
2009-08-03 18:50:00,1.80858,1.80883,1.80858,1.80883,25936140.0
2009-08-03 18:51:00,1.80896,1.80931,1.80896,1.80929,11150791.0
2009-08-03 18:52:00,1.80923,1.80929,1.8092,1.80929,11390526.0
2009-08-03 18:53:00,1.80933,1.80949,1.80927,1.80927,3069230.0
2009-08-03 18:54:00,1.80931,1.80931,1.80893,1.80896,19033440.0
2009-08-03 18:55:00,1.809,1.80901,1.80898,1.80898,5659502.0
2009-08-03 18:56:00,1.80892,1.80901,1.80875,1.80875,2471534.0
2009-08-03 18:57:00,1.80885,1.80892,1.80885,1.80891,3505567.0
2009-08-03 18:58:00,1.80894,1.80907,1.8088,1.8088,3513082.0
2009-08-03 18:59:00,1.80875,1.80875,1.80839,1.80869,28711410.0
2009-08-03 19:00:00,1.80869,1.80869,1.80811,1.80813,15982681.0
2009-08-03 19:01:00,1.8082,1.80838,1.80813,1.80838,10515423.0
2009-08-03 19:02:00,1.80832,1.80832,1.80805,1.80805,5120806.0
2009-08-03 19:03:00,1.80801,1.8082,1.80801,1.80815,8595569.0
2009-08-03 19:04:00,1.8078,1.80814,1.8078,1.80784,6410119.0
2009-08-03 19:05:00,1.80775,1.80796,1.80771,1.80796,3305185.0
2009-08-03 19:06:00,1.80797,1.80881,1.80797,1.80877,38314700.0
2009-08-03 19:07:00,1.80892,1.80935,1.80892,1.80934,4926152.0
2009-08-03 19:08:00,1.80929,1.80938,1.80915,1.80938,14722698.0
2009-08-03 19:09:00,1.80931,1.80931,1.8089,1.80902,7130804.0
2009-08-03 19:10:00,1.80888,1.80888,1.80832,1.80835,3685107.0
2009-08-03 19:11:00,1.80827,1.80827,1.80793,1.80811,45816741.0
2009-08-03 19:12:00,1.80803,1.80807,1.80794,1.80798,3255839.0
2009-08-03 19:13:00,1.80797,1.808,1.80776,1.80791,9305162.0
2009-08-03 19:14:00,1.80791,1.80791,1.80782,1.80788,3499366.0
2009-08-03 19:15:00,1.80785,1.80796,1.80785,1.80795,33257168.0
2009-08-03 19:16:00,1.80789,1.80801,1.80785,1.80788,4262607.0
2009-08-03 19:17:00,1.80784,1.80786,1.80761,1.80764,6047362.0
2009-08-03 19:18:00,1.80756,1.80782,1.80728,1.80782,9218722.0
2009-08-03 19:19:00,1.80797,1.80818,1.80797,1.80818,9798003.0
2009-08-03 19:20:00,1.80829,1.80842,1.80829,1.80842,5271830.0
2009-08-03 19:21:00,1.80845,1.80852,1.80829,1.80829,7724311.0
2009-08-03 19:22:00,1.80844,1.80844,1.80821,1.80828,10107668.0
2009-08-03 19:23:00,1.80831,1.80831,1.80818,1.80823,4458953.0
2009-08-03 19:24:00,1.80819,1.80819,1.80802,1.80802,2138649.0
2009-08-03 19:25:00,1.80816,1.80829,1.80816,1.80827,5468663.0
2009-08-03 19:26:00,1.80824,1.80838,1.80824,1.80827,2291280.0
2009-08-03 19:27:00,1.80834,1.80841,1.80834,1.80837,8170634.0
2009-08-03 19:28:00,1.80854,1.80876,1.80832,1.80876,5364991.0
2009-08-03 19:29:00,1.80884,1.80895,1.80883,1.80885,4770812.0
2009-08-03 19:30:00,1.80881,1.80897,1.80878,1.80878,3779154.0
2009-08-03 19:31:00,1.80874,1.80881,1.80867,1.80881,2065737.0
2009-08-03 19:32:00,1.80883,1.80912,1.80883,1.80903,44204250.0
2009-08-03 19:33:00,1.80891,1.80891,1.80865,1.80865,42914826.0
2009-08-03 19:34:00,1.8087,1.80885,1.80866,1.80885,10921460.0
2009-08-03 19:35:00,1.8089,1.80891,1.80877,1.80888,115344918.0
2009-08-03 19:36:00,1.80892,1.809,1.80876,1.809,4462617.0
2009-08-03 19:37:00,1.80907,1.8092,1.80907,1.8092,17665708.0
2009-08-03 19:38:00,1.80922,1.80938,1.80922,1.80938,18330986.0
2009-08-03 19:39:00,1.80935,1.80935,1.80931,1.80932,29563769.0
2009-08-03 19:40:00,1.80927,1.80927,1.80914,1.80921,7092945.0
2009-08-03 19:41:00,1.8091,1.8091,1.80889,1.80889,15783480.0
2009-08-03 19:42:00,1.80877,1.80877,1.80854,1.80871,1885563.0
2009-08-03 19:43:00,1.80868,1.8088,1.80864,1.8088,8678879.0
2009-08-03 19:44:00,1.80883,1.80893,1.80863,1.80863,46731180.0
2009-08-03 19:45:00,1.80854,1.80867,1.80836,1.80867,3600524.0
2009-08-03 19:46:00,1.80883,1.80891,1.80864,1.80864,14141812.0
2009-08-03 19:47:00,1.80869,1.80887,1.80869,1.80887,27150469.0
2009-08-03 19:48:00,1.80888,1.80914,1.80888,1.80914,13808950.0
2009-08-03 19:49:00,1.80911,1.80911,1.80897,1.80906,4182577.0
2009-08-03 19:50:00,1.80901,1.80901,1.80856,1.80864,9646527.0
2009-08-03 19:51:00,1.80857,1.80857,1.80832,1.80832,12104513.0
2009-08-03 19:52:00,1.80827,1.80832,1.80827,1.80832,9346962.0
2009-08-03 19:53:00,1.80841,1.80843,1.80826,1.80841,3792263.0
2009-08-03 19:54:00,1.80846,1.80846,1.80826,1.80839,8535754.0
2009-08-03 19:55:00,1.80831,1.80838,1.8082,1.80821,5214322.0
2009-08-03 19:56:00,1.80847,1.80859,1.80847,1.80859,30289266.0
2009-08-03 19:57:00,1.80865,1.80878,1.80862,1.80869,6419820.0
2009-08-03 19:58:00,1.8086,1.8086,1.80817,1.80817,50854895.0
2009-08-03 19:59:00,1.80809,1.80815,1.80789,1.80792,9560496.0
2009-08-03 20:00:00,1.80786,1.80801,1.80783,1.80798,5357202.0
2009-08-03 20:01:00,1.80813,1.80823,1.80806,1.80816,17164003.0
2009-08-03 20:02:00,1.80806,1.80806,1.80758,1.80758,4808480.0
2009-08-03 20:03:00,1.80754,1.80754,1.80742,1.80742,69280688.0
2009-08-03 20:04:00,1.80731,1.80752,1.80731,1.80752,1947924.0
2009-08-03 20:05:00,1.80762,1.80826,1.80762,1.80826,12936817.0
2009-08-03 20:06:00,1.80837,1.80841,1.80816,1.80816,13036246.0
2009-08-03 20:07:00,1.80798,1.80798,1.80757,1.80779,13142839.0
2009-08-03 20:08:00,1.80783,1.80783,1.80766,1.80774,4307824.0
2009-08-03 20:09:00,1.80779,1.80779,1.80742,1.80742,4845047.0
2009-08-03 20:10:00,1.80748,1.80749,1.80731,1.80731,4832217.0
2009-08-03 20:11:00,1.80718,1.80718,1.80682,1.80682,11599088.0
2009-08-03 20:12:00,1.80673,1.80673,1.80661,1.80668,7254223.0
2009-08-03 20:13:00,1.80675,1.8069,1.80675,1.8069,18669220.0
2009-08-03 20:14:00,1.80711,1.80727,1.80711,1.80721,8708187.0
2009-08-03 20:15:00,1.80711,1.80711,1.80691,1.80709,4672132.0
2009-08-03 20:16:00,1.8071,1.80725,1.80704,1.80704,84778429.0
2009-08-03 20:17:00,1.80686,1.80686,1.80656,1.80658,4058883.0
2009-08-03 20:18:00,1.80662,1.80678,1.80658,1.80658,4606127.0
2009-08-03 20:19:00,1.80496,1.80639,1.80496,1.80639,4207293.0
2009-08-03 20:20:00,1.80672,1.80687,1.8067,1.80674,3924000.0
2009-08-03 20:21:00,1.80678,1.80679,1.80664,1.80664,2131382.0
2009-08-03 20:22:00,1.80675,1.80707,1.8066,1.80704,2643542.0
2009-08-03 20:23:00,1.80683,1.80683,1.80653,1.80653,2894775.0
2009-08-03 20:24:00,1.80658,1.80662,1.8065,1.80659,3532339.0
2009-08-03 20:25:00,1.80655,1.80655,1.8064,1.80652,27172542.0
2009-08-03 20:26:00,1.80652,1.80676,1.80652,1.80676,23108526.0
2009-08-03 20:27:00,1.80687,1.80711,1.80684,1.80693,3428470.0
2009-08-03 20:28:00,1.80689,1.80707,1.80686,1.80707,7884173.0
2009-08-03 20:29:00,1.80721,1.8074,1.80721,1.80735,39564042.0
2009-08-03 20:30:00,1.80728,1.80728,1.80711,1.80711,6546816.0
2009-08-03 20:31:00,1.80708,1.80713,1.80701,1.80712,6960846.0
2009-08-03 20:32:00,1.80695,1.80695,1.80668,1.80687,16440094.0
2009-08-03 20:33:00,1.80684,1.80684,1.80654,1.80663,5592862.0
2009-08-03 20:34:00,1.80655,1.80664,1.80655,1.80655,15386685.0
2009-08-03 20:35:00,1.80658,1.80678,1.80658,1.80678,8366267.0
2009-08-03 20:36:00,1.80682,1.80683,1.80665,1.80683,7034287.0
2009-08-03 20:37:00,1.80677,1.80714,1.80673,1.80673,4650723.0
2009-08-03 20:38:00,1.80722,1.80735,1.80722,1.80727,2453748.0
2009-08-03 20:39:00,1.8072,1.8073,1.80708,1.8073,5400648.0
2009-08-03 20:40:00,1.80722,1.80722,1.80652,1.80652,11276028.0
2009-08-03 20:41:00,1.80656,1.80656,1.80632,1.80638,17249637.0
2009-08-03 20:42:00,1.80637,1.80652,1.80636,1.80652,6651564.0
2009-08-03 20:43:00,1.80644,1.8066,1.80644,1.80647,14466542.0
2009-08-03 20:44:00,1.80645,1.80645,1.80634,1.80643,27861240.0
2009-08-03 20:45:00,1.80649,1.80666,1.80629,1.80652,11382193.0
2009-08-03 20:46:00,1.80644,1.80647,1.80639,1.80639,11777472.0
2009-08-03 20:47:00,1.80637,1.80638,1.80619,1.80638,6264946.0
2009-08-03 20:48:00,1.80634,1.80637,1.80622,1.80637,8093857.0
2009-08-03 20:49:00,1.80636,1.80639,1.80616,1.80616,4845364.0
2009-08-03 20:50:00,1.80605,1.80605,1.80587,1.80587,12132204.0
2009-08-03 20:51:00,1.80583,1.80583,1.80556,1.80556,19366820.0
2009-08-03 20:52:00,1.80552,1.80565,1.80549,1.80565,1964644.0
2009-08-03 20:53:00,1.80569,1.80569,1.80563,1.80567,2261064.0
2009-08-03 20:54:00,1.80562,1.80592,1.80562,1.8057,6468448.0
2009-08-03 20:55:00,1.80553,1.80553,1.80508,1.80508,68873350.0
2009-08-03 20:56:00,1.80491,1.80491,1.80456,1.80456,10023580.0
2009-08-03 20:57:00,1.80468,1.80483,1.80468,1.80483,11707781.0
2009-08-03 20:58:00,1.80483,1.80509,1.80483,1.80509,4129251.0
2009-08-03 20:59:00,1.80525,1.80568,1.80525,1.80568,3379206.0
2009-08-03 21:00:00,1.80575,1.80589,1.80575,1.80576,12761523.0
2009-08-03 21:01:00,1.80574,1.80574,1.8055,1.80551,4531331.0
2009-08-03 21:02:00,1.80547,1.80551,1.80497,1.80516,10159388.0
2009-08-03 21:03:00,1.80528,1.80589,1.80527,1.80589,4633088.0
2009-08-03 21:04:00,1.80586,1.80594,1.80586,1.8059,7019492.0
2009-08-03 21:05:00,1.80588,1.80595,1.80585,1.80593,26454924.0
2009-08-03 21:06:00,1.80589,1.80598,1.8058,1.8058,5948208.0
2009-08-03 21:07:00,1.80568,1.80592,1.80568,1.80592,18451205.0
2009-08-03 21:08:00,1.80592,1.80592,1.8058,1.8058,8348345.0
2009-08-03 21:09:00,1.80578,1.80578,1.80567,1.80577,2040082.0
2009-08-03 21:10:00,1.80579,1.80585,1.80579,1.8058,6511098.0
2009-08-03 21:11:00,1.80564,1.80564,1.80533,1.80557,9100571.0
2009-08-03 21:12:00,1.8057,1.80576,1.8057,1.80574,31542624.0
2009-08-03 21:13:00,1.80581,1.80588,1.80568,1.80573,23617659.0
2009-08-03 21:14:00,1.80573,1.80573,1.80526,1.80556,4569890.0
2009-08-03 21:15:00,1.80558,1.80558,1.80527,1.80527,5960365.0
2009-08-03 21:16:00,1.80539,1.80545,1.80523,1.80544,8894712.0
2009-08-03 21:17:00,1.80544,1.80566,1.80516,1.80566,6095326.0
2009-08-03 21:18:00,1.80582,1.80596,1.80581,1.80581,8624182.0
2009-08-03 21:19:00,1.8058,1.80581,1.80556,1.80556,37227096.0
2009-08-03 21:20:00,1.80563,1.80571,1.80545,1.80545,10183770.0
2009-08-03 21:21:00,1.80542,1.8056,1.80539,1.8056,7830757.0
2009-08-03 21:22:00,1.8055,1.80561,1.80517,1.80551,2612915.0
2009-08-03 21:23:00,1.80556,1.80562,1.80534,1.80551,5643774.0
2009-08-03 21:24:00,1.80558,1.80578,1.8043,1.80578,2564622.0
2009-08-03 21:25:00,1.80577,1.80577,1.80558,1.80572,5734935.0
2009-08-03 21:26:00,1.80567,1.80567,1.80539,1.80539,6815564.0
2009-08-03 21:27:00,1.80549,1.80575,1.80549,1.80575,21861420.0
2009-08-03 21:28:00,1.80583,1.80609,1.80583,1.80606,11595904.0
2009-08-03 21:29:00,1.80602,1.80611,1.80462,1.80611,24517674.0
2009-08-03 21:30:00,1.80611,1.80611,1.80602,1.80603,3381402.0
2009-08-03 21:31:00,1.80616,1.8062,1.8061,1.80614,12028824.0
2009-08-03 21:32:00,1.8062,1.80623,1.80607,1.80607,6834877.0
2009-08-03 21:33:00,1.80604,1.80604,1.80578,1.8059,6516564.0
2009-08-03 21:34:00,1.8059,1.8059,1.80585,1.80586,9926743.0
2009-08-03 21:35:00,1.80583,1.80585,1.80581,1.80581,25885560.0
2009-08-03 21:36:00,1.80584,1.80598,1.8057,1.80598,8719243.0
2009-08-03 21:37:00,1.80593,1.80604,1.80588,1.80588,8320608.0
2009-08-03 21:38:00,1.80564,1.80565,1.80543,1.80565,2766853.0
2009-08-03 21:39:00,1.80574,1.80593,1.80574,1.80579,3095392.0
2009-08-03 21:40:00,1.80588,1.80595,1.80582,1.80595,6831799.0
2009-08-03 21:41:00,1.80596,1.80599,1.80557,1.8056,4386622.0
2009-08-03 21:42:00,1.80554,1.80565,1.80552,1.80552,4236365.0
2009-08-03 21:43:00,1.80552,1.80572,1.80552,1.80572,41789142.0
2009-08-03 21:44:00,1.80579,1.80611,1.80574,1.80611,3405248.0
2009-08-03 21:45:00,1.80612,1.80612,1.80582,1.80582,7141901.0
2009-08-03 21:46:00,1.80595,1.80602,1.80587,1.8059,7218773.0
2009-08-03 21:47:00,1.80594,1.80594,1.80571,1.80571,12013248.0
2009-08-03 21:48:00,1.80571,1.80585,1.80571,1.80578,4578842.0
2009-08-03 21:49:00,1.80585,1.80627,1.80585,1.80614,20644964.0
2009-08-03 21:50:00,1.806,1.806,1.80569,1.80569,49066002.0
2009-08-03 21:51:00,1.80569,1.80571,1.80562,1.80568,49375764.0
2009-08-03 21:52:00,1.80564,1.80598,1.80564,1.80572,6437597.0
2009-08-03 21:53:00,1.80576,1.80576,1.80563,1.80563,16595801.0
2009-08-03 21:54:00,1.8056,1.80564,1.80549,1.80549,7097129.0
2009-08-03 21:55:00,1.80552,1.80575,1.80543,1.80575,8184527.0
2009-08-03 21:56:00,1.80582,1.80597,1.8058,1.80594,2025896.0
2009-08-03 21:57:00,1.80596,1.80596,1.80573,1.80583,9601975.0
2009-08-03 21:58:00,1.80575,1.80582,1.8056,1.8056,10017437.0
2009-08-03 21:59:00,1.80556,1.80597,1.80555,1.80597,12510675.0
2009-08-03 22:00:00,1.80602,1.80602,1.80569,1.80571,7821178.0
2009-08-03 22:01:00,1.80564,1.80573,1.80553,1.80554,2798216.0
2009-08-03 22:02:00,1.80547,1.80555,1.8053,1.80555,7512249.0
2009-08-03 22:03:00,1.80561,1.80608,1.80561,1.80605,5971994.0
2009-08-03 22:04:00,1.80606,1.80607,1.80585,1.80607,1642070.0
2009-08-03 22:05:00,1.80608,1.80621,1.80594,1.80621,3527845.0
2009-08-03 22:06:00,1.80626,1.80638,1.80583,1.80638,8402918.0
2009-08-03 22:07:00,1.80638,1.80638,1.80598,1.80598,6823272.0
2009-08-03 22:08:00,1.80571,1.80571,1.80555,1.80559,3546408.0
2009-08-03 22:09:00,1.80556,1.8056,1.80551,1.8056,28737060.0
2009-08-03 22:10:00,1.80559,1.80564,1.80541,1.80545,4060895.0
2009-08-03 22:11:00,1.80547,1.80559,1.80531,1.80559,9991227.0
2009-08-03 22:12:00,1.80558,1.80567,1.80556,1.80556,116558810.0
2009-08-03 22:13:00,1.80546,1.80546,1.80535,1.80542,2679491.0
2009-08-03 22:14:00,1.80538,1.80542,1.80522,1.80542,3919150.0
2009-08-03 22:15:00,1.80545,1.80545,1.80531,1.80542,12486013.0
2009-08-03 22:16:00,1.8054,1.80559,1.80524,1.80559,4367595.0
2009-08-03 22:17:00,1.80568,1.80586,1.80568,1.80579,13282389.0
2009-08-03 22:18:00,1.80596,1.80599,1.8056,1.80561,3948785.0
2009-08-03 22:19:00,1.80574,1.80582,1.80567,1.8058,6898614.0
2009-08-03 22:20:00,1.80572,1.80572,1.80546,1.80564,3790200.0
2009-08-03 22:21:00,1.80582,1.80606,1.80582,1.80604,7962099.0
2009-08-03 22:22:00,1.806,1.80616,1.80597,1.80616,13947441.0
2009-08-03 22:23:00,1.80624,1.80634,1.80609,1.80609,7186326.0
2009-08-03 22:24:00,1.80604,1.80606,1.80591,1.80598,6923605.0
2009-08-03 22:25:00,1.80603,1.80619,1.80603,1.80607,29508822.0
2009-08-03 22:26:00,1.80607,1.80611,1.80599,1.80611,5385590.0
2009-08-03 22:27:00,1.80597,1.80607,1.80589,1.80589,10082137.0
2009-08-03 22:28:00,1.80594,1.80619,1.80594,1.80619,5185992.0
2009-08-03 22:29:00,1.80615,1.80615,1.80585,1.80585,5263233.0
2009-08-03 22:30:00,1.80579,1.80601,1.80578,1.80601,8786104.0
2009-08-03 22:31:00,1.8061,1.80616,1.8059,1.8061,3459114.0
2009-08-03 22:32:00,1.80609,1.80609,1.80595,1.80599,16183734.0
2009-08-03 22:33:00,1.80598,1.80598,1.8058,1.8058,11530653.0
2009-08-03 22:34:00,1.80567,1.80573,1.80558,1.80562,4084055.0
2009-08-03 22:35:00,1.80563,1.80578,1.80563,1.80566,4288592.0
2009-08-03 22:36:00,1.80572,1.80572,1.80518,1.80535,6873347.0
2009-08-03 22:37:00,1.80543,1.80543,1.8053,1.80532,4798473.0
2009-08-03 22:38:00,1.8053,1.80537,1.80527,1.80537,5714703.0
2009-08-03 22:39:00,1.80538,1.80538,1.80518,1.80518,22563369.0
2009-08-03 22:40:00,1.8052,1.80537,1.8052,1.80534,9029721.0
2009-08-03 22:41:00,1.80535,1.80538,1.80534,1.80538,9613605.0
2009-08-03 22:42:00,1.80541,1.80555,1.80541,1.80545,4355909.0
2009-08-03 22:43:00,1.80542,1.80592,1.80542,1.80592,3076882.0
2009-08-03 22:44:00,1.80611,1.80628,1.80611,1.80628,7071852.0
2009-08-03 22:45:00,1.80622,1.80622,1.80605,1.80619,11394216.0
2009-08-03 22:46:00,1.80616,1.80625,1.80613,1.80613,5009525.0
2009-08-03 22:47:00,1.80596,1.80596,1.80558,1.80583,11068638.0
2009-08-03 22:48:00,1.8059,1.80593,1.80534,1.80534,2440226.0
2009-08-03 22:49:00,1.80537,1.80537,1.8047,1.80499,17256910.0
2009-08-03 22:50:00,1.80509,1.80518,1.80503,1.80507,18963603.0
2009-08-03 22:51:00,1.80506,1.80507,1.80483,1.80488,43161280.0
2009-08-03 22:52:00,1.80484,1.8051,1.8048,1.8051,14677545.0
2009-08-03 22:53:00,1.80521,1.80542,1.80521,1.80542,7641398.0
2009-08-03 22:54:00,1.80543,1.80546,1.8053,1.8053,3397986.0
2009-08-03 22:55:00,1.80534,1.80534,1.80492,1.80513,8319726.0
2009-08-03 22:56:00,1.80512,1.80512,1.80484,1.80484,7347121.0
2009-08-03 22:57:00,1.80483,1.80483,1.80459,1.80459,8435040.0
2009-08-03 22:58:00,1.80461,1.80461,1.80394,1.80397,22431930.0
2009-08-03 22:59:00,1.80386,1.80386,1.80348,1.80368,8494374.0
2009-08-03 23:00:00,1.80369,1.80369,1.80306,1.80306,9233873.0
2009-08-03 23:01:00,1.80324,1.80347,1.80319,1.80347,10801087.0
2009-08-03 23:02:00,1.80346,1.80346,1.80319,1.80319,16466180.0
2009-08-03 23:03:00,1.80307,1.80307,1.80287,1.803,8940345.0
2009-08-03 23:04:00,1.80314,1.8035,1.80314,1.80348,25275528.0
2009-08-03 23:05:00,1.80352,1.80369,1.80346,1.80346,7720856.0
2009-08-03 23:06:00,1.8035,1.8035,1.80188,1.8034,3314862.0
2009-08-03 23:07:00,1.80343,1.80356,1.80343,1.80356,5821662.0
2009-08-03 23:08:00,1.8036,1.8036,1.80344,1.80344,8531397.0
2009-08-03 23:09:00,1.80343,1.80362,1.80343,1.80357,9975819.0
2009-08-03 23:10:00,1.80343,1.80343,1.80299,1.80335,10434546.0
2009-08-03 23:11:00,1.80348,1.80373,1.80348,1.80368,15190169.0
2009-08-03 23:12:00,1.80353,1.80353,1.80324,1.8034,11834459.0
2009-08-03 23:13:00,1.8037,1.80389,1.8037,1.80388,10819259.0
2009-08-03 23:14:00,1.80392,1.80392,1.80337,1.80386,5050138.0
2009-08-03 23:15:00,1.80392,1.80441,1.80392,1.80441,9651298.0
2009-08-03 23:16:00,1.80429,1.80439,1.80404,1.80439,2256280.0
2009-08-03 23:17:00,1.80452,1.80454,1.80449,1.80449,4255642.0
2009-08-03 23:18:00,1.80441,1.80441,1.80406,1.80413,3480318.0
2009-08-03 23:19:00,1.80417,1.80432,1.80414,1.80432,4271640.0
2009-08-03 23:20:00,1.80434,1.80447,1.80404,1.80404,6157260.0
2009-08-03 23:21:00,1.80407,1.8042,1.80376,1.8042,8320578.0
2009-08-03 23:22:00,1.80426,1.80438,1.80285,1.80438,5812434.0
2009-08-03 23:23:00,1.80425,1.80425,1.80396,1.80403,10908643.0
2009-08-03 23:24:00,1.80428,1.80444,1.80427,1.80444,11131462.0
2009-08-03 23:25:00,1.80439,1.80439,1.80399,1.80399,3427375.0
2009-08-03 23:26:00,1.80399,1.80407,1.80386,1.80407,7626104.0
2009-08-03 23:27:00,1.8041,1.80412,1.80401,1.80401,3913227.0
2009-08-03 23:28:00,1.80403,1.80409,1.80403,1.80404,6096053.0
2009-08-03 23:29:00,1.80405,1.80405,1.80383,1.80389,4985418.0
2009-08-03 23:30:00,1.80376,1.80376,1.80345,1.8035,13751404.0
2009-08-03 23:31:00,1.80373,1.8041,1.80373,1.80404,14747055.0
2009-08-03 23:32:00,1.80387,1.80421,1.80387,1.8041,7842669.0
2009-08-03 23:33:00,1.80402,1.80419,1.80402,1.80419,6408198.0
2009-08-03 23:34:00,1.80421,1.80451,1.80416,1.8045,7188665.0
2009-08-03 23:35:00,1.80451,1.80454,1.80436,1.80454,6374344.0
2009-08-03 23:36:00,1.80446,1.80448,1.80436,1.80436,6336890.0
2009-08-03 23:37:00,1.80447,1.80476,1.80405,1.80476,15059529.0
2009-08-03 23:38:00,1.80473,1.80479,1.80461,1.80463,10615775.0
2009-08-03 23:39:00,1.8046,1.8046,1.80437,1.80437,3750202.0
2009-08-03 23:40:00,1.80431,1.80431,1.8041,1.80425,12570530.0
2009-08-03 23:41:00,1.80451,1.80463,1.80451,1.80463,5714772.0
2009-08-03 23:42:00,1.8046,1.8046,1.80448,1.80448,13048680.0
2009-08-03 23:43:00,1.80448,1.80451,1.80445,1.80446,3428323.0
2009-08-03 23:44:00,1.80455,1.8046,1.80439,1.8046,13009013.0
2009-08-03 23:45:00,1.80465,1.80482,1.80442,1.80469,2670172.0
2009-08-03 23:46:00,1.80463,1.80463,1.80445,1.80457,7876608.0
2009-08-03 23:47:00,1.80461,1.80478,1.80461,1.80471,3167490.0
2009-08-03 23:48:00,1.80476,1.80514,1.80476,1.80514,2132469.0
2009-08-03 23:49:00,1.8051,1.8051,1.8049,1.80505,16339325.0
2009-08-03 23:50:00,1.80502,1.80502,1.80458,1.80458,7729126.0
2009-08-03 23:51:00,1.80462,1.80477,1.80462,1.80467,7491041.0
2009-08-03 23:52:00,1.80487,1.80512,1.80487,1.80509,6624424.0
2009-08-03 23:53:00,1.80516,1.8052,1.80508,1.8052,4510356.0
2009-08-03 23:54:00,1.8052,1.8052,1.80503,1.80517,5892719.0
2009-08-03 23:55:00,1.80517,1.80517,1.8047,1.8047,7885174.0
2009-08-03 23:56:00,1.80453,1.80453,1.80422,1.80441,6335584.0
2009-08-03 23:57:00,1.80472,1.80494,1.80472,1.80481,3846166.0
2009-08-03 23:58:00,1.80473,1.80535,1.80473,1.80535,8528942.0
2009-08-03 23:59:00,1.80533,1.80533,1.80528,1.80528,8519545.0
2009-08-04 00:00:00,1.80519,1.80519,1.80482,1.80482,5483383.0
2009-08-04 00:01:00,1.80466,1.80466,1.80429,1.80439,8878912.0
2009-08-04 00:02:00,1.80459,1.80495,1.80459,1.80495,6070852.0
2009-08-04 00:03:00,1.80495,1.80501,1.80476,1.80476,11761011.0
2009-08-04 00:04:00,1.80476,1.80476,1.80453,1.80457,17748812.0
2009-08-04 00:05:00,1.80458,1.80468,1.80458,1.80458,3450360.0
2009-08-04 00:06:00,1.80471,1.80471,1.8046,1.8046,7227449.0
2009-08-04 00:07:00,1.80459,1.80461,1.80448,1.80455,12260224.0
2009-08-04 00:08:00,1.80461,1.80486,1.80461,1.80486,8785665.0
2009-08-04 00:09:00,1.80487,1.80488,1.8047,1.80488,6998304.0
2009-08-04 00:10:00,1.80484,1.80484,1.80421,1.80421,12893663.0
2009-08-04 00:11:00,1.80409,1.80409,1.80371,1.80392,9390456.0
2009-08-04 00:12:00,1.80398,1.80415,1.80398,1.80398,8342848.0
2009-08-04 00:13:00,1.80391,1.80405,1.80381,1.80381,12437187.0
2009-08-04 00:14:00,1.80376,1.80402,1.80376,1.80402,75925655.0
2009-08-04 00:15:00,1.80402,1.80428,1.80402,1.80428,3076597.0
2009-08-04 00:16:00,1.80428,1.80432,1.80422,1.80428,7466311.0
2009-08-04 00:17:00,1.80437,1.80444,1.80436,1.80444,5179793.0
2009-08-04 00:18:00,1.80435,1.80435,1.80397,1.80418,14421368.0
2009-08-04 00:19:00,1.80433,1.80438,1.8043,1.80432,11732484.0
2009-08-04 00:20:00,1.80433,1.80455,1.80433,1.80455,15350717.0
2009-08-04 00:21:00,1.80452,1.80456,1.80428,1.80428,15801534.0
2009-08-04 00:22:00,1.80424,1.80439,1.80424,1.80431,11944195.0
2009-08-04 00:23:00,1.80428,1.80441,1.8042,1.80441,5592045.0
2009-08-04 00:24:00,1.80427,1.80432,1.80387,1.80432,5050267.0
2009-08-04 00:25:00,1.80433,1.80433,1.80422,1.80423,8485714.0
2009-08-04 00:26:00,1.80427,1.80432,1.80422,1.80432,10992517.0
2009-08-04 00:27:00,1.80419,1.80445,1.80401,1.80445,3448273.0
2009-08-04 00:28:00,1.80438,1.80441,1.80398,1.80422,11118200.0
2009-08-04 00:29:00,1.80428,1.80456,1.80423,1.80456,11466579.0
2009-08-04 00:30:00,1.80463,1.80466,1.80451,1.80456,10341686.0
2009-08-04 00:31:00,1.80458,1.80472,1.80458,1.80459,13889924.0
2009-08-04 00:32:00,1.80471,1.80474,1.80457,1.80471,5056168.0
2009-08-04 00:33:00,1.80465,1.80465,1.80432,1.80449,5144015.0
2009-08-04 00:34:00,1.80457,1.80459,1.80446,1.80459,16844730.0
2009-08-04 00:35:00,1.80452,1.80474,1.80452,1.80474,13224809.0
2009-08-04 00:36:00,1.80478,1.80478,1.80465,1.80471,14320373.0
2009-08-04 00:37:00,1.80457,1.80457,1.80444,1.80446,5276660.0
2009-08-04 00:38:00,1.80466,1.80491,1.80466,1.80491,14696734.0
2009-08-04 00:39:00,1.80485,1.80491,1.80477,1.80491,12098793.0
2009-08-04 00:40:00,1.80477,1.80477,1.80447,1.80447,44988012.0
2009-08-04 00:41:00,1.80465,1.80503,1.80461,1.80503,11387227.0
2009-08-04 00:42:00,1.80518,1.80522,1.80511,1.80511,14050385.0
2009-08-04 00:43:00,1.80511,1.80511,1.80482,1.80493,8094431.0
2009-08-04 00:44:00,1.80498,1.80502,1.80464,1.80502,2700102.0
2009-08-04 00:45:00,1.80509,1.80532,1.80509,1.80529,5328368.0
2009-08-04 00:46:00,1.80523,1.80534,1.80485,1.80526,9356921.0
2009-08-04 00:47:00,1.80512,1.8054,1.80512,1.8054,26049900.0
2009-08-04 00:48:00,1.80565,1.80565,1.80542,1.80559,13080624.0
2009-08-04 00:49:00,1.80566,1.80566,1.80539,1.80551,17486840.0
2009-08-04 00:50:00,1.80539,1.80554,1.80538,1.80538,4497612.0
2009-08-04 00:51:00,1.80565,1.80582,1.80565,1.80579,3971287.0
2009-08-04 00:52:00,1.80562,1.80562,1.8054,1.8054,13924794.0
2009-08-04 00:53:00,1.80537,1.80542,1.80529,1.80541,11993424.0
2009-08-04 00:54:00,1.80553,1.80577,1.8055,1.8057,7223934.0
2009-08-04 00:55:00,1.8056,1.8056,1.8054,1.8055,13573554.0
2009-08-04 00:56:00,1.8053,1.8053,1.80472,1.80522,8147551.0
2009-08-04 00:57:00,1.80482,1.80575,1.80482,1.80575,20594214.0
2009-08-04 00:58:00,1.80581,1.80607,1.80575,1.80607,7840432.0
2009-08-04 00:59:00,1.80614,1.80632,1.80614,1.80614,12863638.0
2009-08-04 01:00:00,1.80608,1.80608,1.80584,1.80591,5540819.0
2009-08-04 01:01:00,1.80586,1.80586,1.80566,1.80573,4116284.0
2009-08-04 01:02:00,1.8058,1.8058,1.80565,1.80575,8315882.0
2009-08-04 01:03:00,1.80582,1.80586,1.80574,1.80586,10460037.0
2009-08-04 01:04:00,1.80583,1.80585,1.80567,1.80567,6215068.0
2009-08-04 01:05:00,1.80571,1.80576,1.80558,1.80558,6732603.0
2009-08-04 01:06:00,1.80556,1.80563,1.80547,1.80547,4731891.0
2009-08-04 01:07:00,1.80536,1.80538,1.80522,1.80534,4557117.0
2009-08-04 01:08:00,1.8053,1.8053,1.80482,1.80485,17885659.0
2009-08-04 01:09:00,1.80493,1.80519,1.80493,1.80506,3617110.0
2009-08-04 01:10:00,1.80477,1.80489,1.80469,1.80469,7952916.0
2009-08-04 01:11:00,1.80506,1.80528,1.80499,1.80528,6660300.0
2009-08-04 01:12:00,1.80529,1.80529,1.80508,1.80514,4675050.0
2009-08-04 01:13:00,1.80517,1.80531,1.80503,1.80531,4898383.0
2009-08-04 01:14:00,1.80534,1.80546,1.80533,1.80533,3692802.0
2009-08-04 01:15:00,1.80522,1.80528,1.80519,1.80527,5964107.0
2009-08-04 01:16:00,1.80518,1.80527,1.80473,1.80527,26473607.0
2009-08-04 01:17:00,1.80527,1.8055,1.80526,1.80548,6064735.0
2009-08-04 01:18:00,1.80564,1.80573,1.80557,1.80573,5820658.0
2009-08-04 01:19:00,1.80528,1.8058,1.80525,1.8054,10108378.0
2009-08-04 01:20:00,1.80576,1.80584,1.80433,1.80584,5303086.0
2009-08-04 01:21:00,1.80575,1.80587,1.80558,1.80587,23242461.0
2009-08-04 01:22:00,1.80579,1.80579,1.80521,1.80533,11966380.0
2009-08-04 01:23:00,1.80578,1.80588,1.80578,1.80581,9850706.0
2009-08-04 01:24:00,1.80591,1.80606,1.80591,1.80606,10373133.0
2009-08-04 01:25:00,1.80601,1.80613,1.80598,1.80613,5083070.0
2009-08-04 01:26:00,1.8062,1.80662,1.8062,1.80662,21056047.0
2009-08-04 01:27:00,1.80645,1.80645,1.80626,1.80634,31153146.0
2009-08-04 01:28:00,1.8064,1.80656,1.8064,1.80648,4705249.0
2009-08-04 01:29:00,1.80607,1.80609,1.80586,1.80594,11131407.0
2009-08-04 01:30:00,1.80597,1.80605,1.80583,1.80605,6158019.0
2009-08-04 01:31:00,1.80642,1.80651,1.8064,1.80646,3289882.0
2009-08-04 01:32:00,1.80645,1.80648,1.80631,1.80631,5815558.0
2009-08-04 01:33:00,1.80627,1.80628,1.80602,1.80602,4662375.0
2009-08-04 01:34:00,1.80617,1.80632,1.8057,1.80632,14195202.0
2009-08-04 01:35:00,1.80619,1.80619,1.80599,1.80599,12455680.0
2009-08-04 01:36:00,1.80599,1.80599,1.80578,1.80578,3615641.0
2009-08-04 01:37:00,1.80563,1.80579,1.80534,1.80579,5730280.0
2009-08-04 01:38:00,1.8058,1.80592,1.8058,1.80583,10924767.0
2009-08-04 01:39:00,1.80569,1.80569,1.80504,1.80504,3804319.0
2009-08-04 01:40:00,1.80541,1.80541,1.80523,1.80529,3416038.0
2009-08-04 01:41:00,1.80535,1.80535,1.80462,1.80528,7821936.0
2009-08-04 01:42:00,1.80559,1.80574,1.80559,1.80573,4894884.0
2009-08-04 01:43:00,1.80571,1.80571,1.80529,1.80532,6132042.0
2009-08-04 01:44:00,1.80554,1.80559,1.80551,1.80559,8197724.0
2009-08-04 01:45:00,1.80563,1.80566,1.80551,1.8056,2695501.0
2009-08-04 01:46:00,1.80566,1.80574,1.80558,1.80574,4703735.0
2009-08-04 01:47:00,1.80585,1.806,1.80577,1.806,14354029.0
2009-08-04 01:48:00,1.8061,1.8061,1.80599,1.80599,4720946.0
2009-08-04 01:49:00,1.80593,1.80593,1.80569,1.80569,8637195.0
2009-08-04 01:50:00,1.80558,1.80565,1.80519,1.80519,6161771.0
2009-08-04 01:51:00,1.80533,1.80556,1.80533,1.80556,4176533.0
2009-08-04 01:52:00,1.8056,1.8058,1.80557,1.80557,3427727.0
2009-08-04 01:53:00,1.80575,1.80584,1.80571,1.80575,4711763.0
2009-08-04 01:54:00,1.80572,1.80572,1.80556,1.80571,17068271.0
2009-08-04 01:55:00,1.80556,1.80556,1.80543,1.80543,15739123.0
2009-08-04 01:56:00,1.80528,1.80535,1.80508,1.80508,19137560.0
2009-08-04 01:57:00,1.80507,1.80507,1.80437,1.80481,9546186.0
2009-08-04 01:58:00,1.80485,1.80516,1.80485,1.805,3099786.0
2009-08-04 01:59:00,1.80497,1.80497,1.80485,1.80485,1297352.0
2009-08-04 02:00:00,1.80581,1.80582,1.80561,1.80561,5233601.0
2009-08-04 02:01:00,1.80567,1.80567,1.80544,1.80544,3208558.0
2009-08-04 02:02:00,1.80544,1.80544,1.80503,1.80521,10514579.0
2009-08-04 02:03:00,1.80535,1.80555,1.80535,1.8054,18061119.0
2009-08-04 02:04:00,1.80551,1.80556,1.80545,1.80549,15769084.0
2009-08-04 02:05:00,1.80563,1.80563,1.80547,1.80555,16993500.0
2009-08-04 02:06:00,1.80553,1.80557,1.80545,1.8055,4908088.0
2009-08-04 02:07:00,1.8053,1.80547,1.80524,1.80524,3536656.0
2009-08-04 02:08:00,1.80518,1.80518,1.80492,1.80492,4200052.0
2009-08-04 02:09:00,1.80467,1.8047,1.80455,1.80464,5612837.0
2009-08-04 02:10:00,1.80463,1.80469,1.80458,1.8046,8937496.0
2009-08-04 02:11:00,1.80466,1.80476,1.80464,1.80466,4416227.0
2009-08-04 02:12:00,1.80467,1.80478,1.80464,1.80464,13553044.0
2009-08-04 02:13:00,1.80444,1.80455,1.80434,1.80455,4560977.0
2009-08-04 02:14:00,1.80465,1.80477,1.80455,1.80462,2774000.0
2009-08-04 02:15:00,1.80462,1.80469,1.80459,1.80463,7918974.0
2009-08-04 02:16:00,1.80444,1.80476,1.80441,1.80466,6783233.0
2009-08-04 02:17:00,1.80479,1.80526,1.80479,1.80526,4667129.0
2009-08-04 02:18:00,1.80509,1.80509,1.80459,1.80498,8603100.0
2009-08-04 02:19:00,1.80497,1.80525,1.80497,1.80525,3705434.0
2009-08-04 02:20:00,1.80486,1.80532,1.80486,1.80529,3495330.0
2009-08-04 02:21:00,1.8054,1.80561,1.8054,1.80547,11201441.0
2009-08-04 02:22:00,1.8055,1.8055,1.80539,1.8055,6209667.0
2009-08-04 02:23:00,1.80572,1.80603,1.80571,1.80603,3287246.0
2009-08-04 02:24:00,1.80604,1.80606,1.80586,1.80598,13397528.0
2009-08-04 02:25:00,1.8062,1.80655,1.80608,1.80616,14736018.0
2009-08-04 02:26:00,1.80586,1.80586,1.80578,1.80581,4878493.0
2009-08-04 02:27:00,1.80583,1.80623,1.80583,1.80623,5548137.0
2009-08-04 02:28:00,1.80625,1.80625,1.8057,1.80596,3626414.0
2009-08-04 02:29:00,1.80591,1.80609,1.80591,1.80598,6170360.0
2009-08-04 02:30:00,1.80585,1.80585,1.80537,1.80544,10500335.0
2009-08-04 02:31:00,1.80575,1.8058,1.80565,1.80565,4357115.0
2009-08-04 02:32:00,1.80562,1.80592,1.80562,1.80592,30099659.0
2009-08-04 02:33:00,1.80602,1.80602,1.8059,1.806,20936707.0
2009-08-04 02:34:00,1.80611,1.80638,1.80611,1.80638,4675808.0
2009-08-04 02:35:00,1.80633,1.80635,1.80616,1.80616,11486140.0
2009-08-04 02:36:00,1.806,1.806,1.8057,1.8057,9203687.0
2009-08-04 02:37:00,1.80517,1.80569,1.80502,1.80569,12468877.0
2009-08-04 02:38:00,1.80583,1.80605,1.80576,1.80605,24965053.0
2009-08-04 02:39:00,1.80613,1.80613,1.80443,1.80598,4971488.0
2009-08-04 02:40:00,1.80564,1.8062,1.80564,1.80588,10473916.0
2009-08-04 02:41:00,1.80631,1.80656,1.80622,1.8065,6197464.0
2009-08-04 02:42:00,1.80654,1.80672,1.80638,1.80657,6605744.0
2009-08-04 02:43:00,1.8067,1.8067,1.80612,1.80634,24203335.0
2009-08-04 02:44:00,1.80633,1.80639,1.8063,1.80633,5787587.0
2009-08-04 02:45:00,1.80638,1.80638,1.80611,1.8063,4049566.0
2009-08-04 02:46:00,1.80634,1.80641,1.80611,1.80611,4553247.0
2009-08-04 02:47:00,1.80606,1.80626,1.80603,1.80626,4538003.0
2009-08-04 02:48:00,1.8062,1.8062,1.806,1.80607,6172659.0
2009-08-04 02:49:00,1.80572,1.80617,1.80572,1.80617,8727960.0
2009-08-04 02:50:00,1.80663,1.80676,1.80663,1.8067,3709478.0
2009-08-04 02:51:00,1.8067,1.80678,1.80668,1.80678,19804739.0
2009-08-04 02:52:00,1.80672,1.80672,1.80661,1.80661,4857297.0
2009-08-04 02:53:00,1.8067,1.80714,1.8067,1.80714,4367228.0
2009-08-04 02:54:00,1.80707,1.80707,1.80675,1.80675,7440163.0
2009-08-04 02:55:00,1.80667,1.80689,1.80667,1.80689,6649266.0
2009-08-04 02:56:00,1.80692,1.80692,1.80685,1.8069,10401788.0
2009-08-04 02:57:00,1.80678,1.80691,1.80659,1.8067,8548399.0
2009-08-04 02:58:00,1.80687,1.80721,1.80687,1.80721,3880722.0
2009-08-04 02:59:00,1.80735,1.80757,1.80735,1.80743,5294113.0
2009-08-04 03:00:00,1.80735,1.80735,1.80707,1.80711,13412199.0
2009-08-04 03:01:00,1.8071,1.8071,1.8068,1.8069,7421841.0
2009-08-04 03:02:00,1.80687,1.80687,1.80596,1.80596,20777053.0
2009-08-04 03:03:00,1.80653,1.80653,1.80622,1.80622,7548222.0
2009-08-04 03:04:00,1.80626,1.80626,1.80596,1.80596,12380111.0
2009-08-04 03:05:00,1.80594,1.80594,1.80573,1.80573,7807129.0
2009-08-04 03:06:00,1.80541,1.80557,1.80541,1.80557,11006168.0
2009-08-04 03:07:00,1.80564,1.80588,1.80564,1.80584,14048422.0
2009-08-04 03:08:00,1.8059,1.80618,1.80588,1.80618,4258751.0
2009-08-04 03:09:00,1.8062,1.80668,1.8062,1.80668,4814916.0
2009-08-04 03:10:00,1.8069,1.80704,1.80683,1.80704,18473314.0
2009-08-04 03:11:00,1.80701,1.80712,1.80695,1.80699,12383438.0
2009-08-04 03:12:00,1.80689,1.80717,1.80689,1.80717,25296072.0
2009-08-04 03:13:00,1.80743,1.80762,1.80714,1.80755,8849825.0
2009-08-04 03:14:00,1.80747,1.80753,1.80743,1.80743,5842511.0
2009-08-04 03:15:00,1.80731,1.80731,1.80705,1.80705,2635790.0
2009-08-04 03:16:00,1.80708,1.80729,1.80703,1.80729,7373319.0
2009-08-04 03:17:00,1.80718,1.80729,1.80698,1.80713,15199465.0
2009-08-04 03:18:00,1.80707,1.80707,1.80668,1.80671,12354592.0
2009-08-04 03:19:00,1.80658,1.80658,1.80639,1.80644,43349412.0
2009-08-04 03:20:00,1.80657,1.80662,1.80655,1.80659,12171823.0
2009-08-04 03:21:00,1.80656,1.80656,1.80642,1.80642,16121911.0
2009-08-04 03:22:00,1.8063,1.80646,1.8063,1.8064,5493660.0
2009-08-04 03:23:00,1.80642,1.80642,1.80625,1.8063,14366344.0
2009-08-04 03:24:00,1.8062,1.8062,1.8059,1.8059,12532987.0
2009-08-04 03:25:00,1.80603,1.80604,1.80596,1.80597,16044130.0
2009-08-04 03:26:00,1.80589,1.80589,1.80572,1.80587,5327275.0
2009-08-04 03:27:00,1.80589,1.806,1.80571,1.80571,5504211.0
2009-08-04 03:28:00,1.80561,1.80585,1.80561,1.80585,15056829.0
2009-08-04 03:29:00,1.80592,1.80603,1.80588,1.80594,10535540.0
2009-08-04 03:30:00,1.80591,1.80591,1.80559,1.80573,12508537.0
2009-08-04 03:31:00,1.80563,1.80575,1.8052,1.80575,12338476.0
2009-08-04 03:32:00,1.80577,1.80597,1.80577,1.80594,3403351.0
2009-08-04 03:33:00,1.80603,1.80623,1.80603,1.80623,11770551.0
2009-08-04 03:34:00,1.80623,1.80652,1.80623,1.80652,8298174.0
2009-08-04 03:35:00,1.80653,1.80686,1.80643,1.80684,4721198.0
2009-08-04 03:36:00,1.807,1.807,1.8068,1.8068,5832337.0
2009-08-04 03:37:00,1.80676,1.80677,1.80655,1.80664,11227859.0
2009-08-04 03:38:00,1.80672,1.80695,1.80658,1.80658,15368153.0
2009-08-04 03:39:00,1.80667,1.80682,1.80655,1.80676,15715312.0
2009-08-04 03:40:00,1.80687,1.80714,1.80687,1.80714,10763744.0
2009-08-04 03:41:00,1.80712,1.80712,1.80681,1.80681,14104027.0
2009-08-04 03:42:00,1.80675,1.80675,1.80654,1.80654,5086207.0
2009-08-04 03:43:00,1.80649,1.80651,1.80629,1.80629,7188823.0
2009-08-04 03:44:00,1.80626,1.80628,1.80568,1.80568,3220218.0
2009-08-04 03:45:00,1.80569,1.80594,1.80569,1.80594,76715815.0
2009-08-04 03:46:00,1.80593,1.80593,1.80548,1.80557,11410266.0
2009-08-04 03:47:00,1.80546,1.80546,1.80513,1.80513,8869708.0
2009-08-04 03:48:00,1.80508,1.80508,1.80499,1.80499,9191907.0
2009-08-04 03:49:00,1.80508,1.80533,1.80503,1.80533,13453320.0
2009-08-04 03:50:00,1.80534,1.80534,1.80504,1.80504,7548597.0
2009-08-04 03:51:00,1.80503,1.80508,1.80484,1.80508,8640504.0
2009-08-04 03:52:00,1.80506,1.80507,1.80491,1.80507,12997165.0
2009-08-04 03:53:00,1.8051,1.80519,1.8051,1.8051,7772287.0
2009-08-04 03:54:00,1.80485,1.80487,1.80474,1.80474,3520056.0
2009-08-04 03:55:00,1.80475,1.80522,1.80475,1.80522,19633641.0
2009-08-04 03:56:00,1.8052,1.8052,1.80498,1.80508,10938442.0
2009-08-04 03:57:00,1.80515,1.80528,1.8051,1.80512,6405205.0
2009-08-04 03:58:00,1.80503,1.80519,1.80501,1.80516,8979482.0
2009-08-04 03:59:00,1.80505,1.80505,1.80474,1.80476,5494370.0
2009-08-04 04:00:00,1.80478,1.80478,1.80452,1.80456,8279440.0
2009-08-04 04:01:00,1.80468,1.80538,1.80468,1.80538,8366631.0
2009-08-04 04:02:00,1.80549,1.80556,1.80546,1.80548,3562584.0
2009-08-04 04:03:00,1.80529,1.80529,1.80519,1.80526,6170832.0
2009-08-04 04:04:00,1.80534,1.80567,1.80532,1.80567,8065850.0
2009-08-04 04:05:00,1.80569,1.80572,1.80555,1.80565,6284224.0
2009-08-04 04:06:00,1.80549,1.80549,1.80515,1.80515,4843077.0
2009-08-04 04:07:00,1.8051,1.8053,1.80497,1.8053,6611861.0
2009-08-04 04:08:00,1.80531,1.80546,1.80531,1.8054,8199477.0
2009-08-04 04:09:00,1.80538,1.80567,1.80538,1.80565,8180702.0
2009-08-04 04:10:00,1.80574,1.80613,1.80574,1.80613,15586497.0
2009-08-04 04:11:00,1.80598,1.80598,1.8057,1.8059,2352160.0
2009-08-04 04:12:00,1.80594,1.80608,1.80594,1.80604,3491886.0
2009-08-04 04:13:00,1.80599,1.80599,1.80586,1.80586,8209930.0
2009-08-04 04:14:00,1.80585,1.80593,1.80554,1.80582,2762723.0
2009-08-04 04:15:00,1.8059,1.80627,1.8059,1.80627,13928279.0
2009-08-04 04:16:00,1.80617,1.80627,1.80603,1.80603,3349281.0
2009-08-04 04:17:00,1.80596,1.80596,1.80556,1.80556,12501135.0
2009-08-04 04:18:00,1.80555,1.80555,1.80522,1.80522,6122530.0
2009-08-04 04:19:00,1.80513,1.80558,1.80513,1.80558,13304963.0
2009-08-04 04:20:00,1.80564,1.80604,1.80564,1.80604,3959669.0
2009-08-04 04:21:00,1.80603,1.80603,1.80579,1.80587,11222935.0
2009-08-04 04:22:00,1.80586,1.80602,1.80544,1.80602,15920846.0
2009-08-04 04:23:00,1.80611,1.80633,1.80611,1.80627,6405427.0
2009-08-04 04:24:00,1.80627,1.80627,1.80599,1.80611,6527079.0
2009-08-04 04:25:00,1.80618,1.80632,1.8059,1.80625,7580580.0
2009-08-04 04:26:00,1.80635,1.80639,1.80617,1.80617,7068381.0
2009-08-04 04:27:00,1.80629,1.8064,1.80613,1.80613,7578190.0
2009-08-04 04:28:00,1.80612,1.80612,1.8059,1.80599,15046480.0
2009-08-04 04:29:00,1.80598,1.80615,1.80598,1.80615,13190795.0
2009-08-04 04:30:00,1.80621,1.80623,1.80612,1.80612,4904495.0
2009-08-04 04:31:00,1.80601,1.80613,1.80601,1.80611,6013668.0
2009-08-04 04:32:00,1.80613,1.80626,1.80613,1.80623,4295529.0
2009-08-04 04:33:00,1.80619,1.80619,1.80602,1.80614,7828068.0
2009-08-04 04:34:00,1.80608,1.80619,1.80608,1.80613,3569438.0
2009-08-04 04:35:00,1.80617,1.80624,1.80616,1.80624,11157124.0
2009-08-04 04:36:00,1.80609,1.80613,1.80594,1.80594,11382142.0
2009-08-04 04:37:00,1.80581,1.80581,1.80409,1.80546,5700143.0
2009-08-04 04:38:00,1.80537,1.80537,1.80492,1.80525,8653747.0
2009-08-04 04:39:00,1.80528,1.80538,1.80528,1.80528,6581081.0
2009-08-04 04:40:00,1.8053,1.80535,1.805,1.805,4363714.0
2009-08-04 04:41:00,1.80511,1.80545,1.80504,1.80545,3474760.0
2009-08-04 04:42:00,1.80546,1.80566,1.80544,1.80566,4599701.0
2009-08-04 04:43:00,1.80567,1.80576,1.80556,1.80556,2065434.0
2009-08-04 04:44:00,1.80552,1.80559,1.80547,1.80549,9892679.0
2009-08-04 04:45:00,1.80544,1.80562,1.80506,1.80543,4864791.0
2009-08-04 04:46:00,1.80553,1.80575,1.80553,1.80575,10899918.0
2009-08-04 04:47:00,1.80563,1.80589,1.80563,1.80589,13023504.0
2009-08-04 04:48:00,1.8059,1.8059,1.80562,1.80562,14388715.0
2009-08-04 04:49:00,1.80561,1.80587,1.80559,1.80587,10699902.0
2009-08-04 04:50:00,1.80605,1.80612,1.80591,1.80612,10766046.0
2009-08-04 04:51:00,1.80628,1.80643,1.80628,1.80642,9060531.0
2009-08-04 04:52:00,1.80635,1.80635,1.80627,1.80627,6199193.0
2009-08-04 04:53:00,1.80633,1.80646,1.80496,1.80646,3380098.0
2009-08-04 04:54:00,1.80634,1.80658,1.80634,1.80656,7563532.0
2009-08-04 04:55:00,1.80664,1.80687,1.80659,1.80687,23203459.0
2009-08-04 04:56:00,1.80684,1.80697,1.80673,1.80683,8456625.0
2009-08-04 04:57:00,1.80686,1.80702,1.80686,1.80702,15062368.0
2009-08-04 04:58:00,1.80709,1.80723,1.80693,1.80723,11440619.0
2009-08-04 04:59:00,1.8071,1.80738,1.8071,1.80738,9775431.0
2009-08-04 05:00:00,1.80736,1.80739,1.80717,1.80734,8914234.0
2009-08-04 05:01:00,1.80738,1.80753,1.80736,1.80736,24203610.0
2009-08-04 05:02:00,1.80722,1.80722,1.80706,1.80706,7762783.0
2009-08-04 05:03:00,1.80699,1.80704,1.80694,1.80696,6746049.0
2009-08-04 05:04:00,1.80684,1.80686,1.80652,1.80686,8232459.0
2009-08-04 05:05:00,1.80678,1.80711,1.80678,1.80711,3144535.0
2009-08-04 05:06:00,1.80719,1.80731,1.80719,1.80726,7137492.0
2009-08-04 05:07:00,1.80726,1.80734,1.80724,1.80724,16250602.0
2009-08-04 05:08:00,1.80719,1.80719,1.80699,1.80699,40561320.0
2009-08-04 05:09:00,1.80693,1.80706,1.80693,1.80703,19483820.0
2009-08-04 05:10:00,1.80703,1.80703,1.8069,1.8069,17443558.0
2009-08-04 05:11:00,1.80667,1.80694,1.80656,1.80694,2558962.0
2009-08-04 05:12:00,1.80702,1.80702,1.80684,1.80692,10709856.0
2009-08-04 05:13:00,1.80692,1.80706,1.80692,1.80694,5436864.0
2009-08-04 05:14:00,1.807,1.80714,1.807,1.80714,10712880.0
2009-08-04 05:15:00,1.80717,1.80726,1.80717,1.80724,7670119.0
2009-08-04 05:16:00,1.80709,1.80709,1.80681,1.80697,2873979.0
2009-08-04 05:17:00,1.80719,1.80739,1.80719,1.80736,4076275.0
2009-08-04 05:18:00,1.80739,1.80739,1.80726,1.80726,10507815.0
2009-08-04 05:19:00,1.80713,1.80713,1.80688,1.80689,8271248.0
2009-08-04 05:20:00,1.80688,1.80692,1.80672,1.80692,22298022.0
2009-08-04 05:21:00,1.80692,1.80699,1.80688,1.80688,5554187.0
2009-08-04 05:22:00,1.80692,1.80733,1.80691,1.80733,4743448.0
2009-08-04 05:23:00,1.80728,1.8074,1.80727,1.8074,7566433.0
2009-08-04 05:24:00,1.80748,1.80768,1.80748,1.80768,4047373.0
2009-08-04 05:25:00,1.80776,1.80783,1.80776,1.80777,4233497.0
2009-08-04 05:26:00,1.80779,1.80779,1.80763,1.80763,11021464.0
2009-08-04 05:27:00,1.80767,1.80788,1.80767,1.80788,15141970.0
2009-08-04 05:28:00,1.80784,1.80784,1.80754,1.80754,3267941.0
2009-08-04 05:29:00,1.8076,1.80767,1.8076,1.80764,8404537.0
2009-08-04 05:30:00,1.80769,1.80801,1.80769,1.80801,5517594.0
2009-08-04 05:31:00,1.80799,1.80803,1.80778,1.80798,4832268.0
2009-08-04 05:32:00,1.80792,1.80792,1.80764,1.80764,10654273.0
2009-08-04 05:33:00,1.80773,1.80773,1.80753,1.80753,5404506.0
2009-08-04 05:34:00,1.80751,1.80751,1.80733,1.80739,29176224.0
2009-08-04 05:35:00,1.80751,1.80767,1.80751,1.8076,7439138.0
2009-08-04 05:36:00,1.80759,1.80786,1.80759,1.80786,7698261.0
2009-08-04 05:37:00,1.80785,1.80785,1.80772,1.80776,14343316.0
2009-08-04 05:38:00,1.80784,1.80793,1.80768,1.80793,7271322.0
2009-08-04 05:39:00,1.80796,1.80805,1.80795,1.80795,3514325.0
2009-08-04 05:40:00,1.80794,1.808,1.80786,1.808,7063910.0
2009-08-04 05:41:00,1.80789,1.80789,1.80754,1.80754,3729491.0
2009-08-04 05:42:00,1.80752,1.80781,1.80752,1.80774,12926902.0
2009-08-04 05:43:00,1.80765,1.80789,1.80742,1.80789,4048942.0
2009-08-04 05:44:00,1.80792,1.80792,1.80769,1.80777,12340395.0
2009-08-04 05:45:00,1.80777,1.80778,1.80768,1.80776,4350746.0
2009-08-04 05:46:00,1.80773,1.80773,1.80753,1.80767,2581894.0
2009-08-04 05:47:00,1.80772,1.80795,1.80772,1.80795,115006209.0
2009-08-04 05:48:00,1.8081,1.80822,1.80799,1.80813,9634742.0
2009-08-04 05:49:00,1.80814,1.80823,1.80798,1.80798,4111049.0
2009-08-04 05:50:00,1.80784,1.80784,1.80755,1.80755,29398512.0
2009-08-04 05:51:00,1.80761,1.80813,1.80761,1.80798,3886048.0
2009-08-04 05:52:00,1.80797,1.80797,1.80783,1.80783,7539528.0
2009-08-04 05:53:00,1.80773,1.80773,1.80683,1.80745,8513594.0
2009-08-04 05:54:00,1.80753,1.80765,1.80749,1.80765,3382725.0
2009-08-04 05:55:00,1.80771,1.80772,1.80762,1.80766,1772529.0
2009-08-04 05:56:00,1.80746,1.80746,1.80719,1.80742,5785695.0
2009-08-04 05:57:00,1.80744,1.80744,1.80727,1.80743,8025906.0
2009-08-04 05:58:00,1.80744,1.8075,1.80727,1.8075,2990184.0
2009-08-04 05:59:00,1.80771,1.80817,1.80771,1.80817,7357647.0
2009-08-04 06:00:00,1.80822,1.80834,1.80802,1.80802,12406459.0
2009-08-04 06:01:00,1.80802,1.80802,1.80775,1.80775,11075110.0
2009-08-04 06:02:00,1.8078,1.8078,1.80751,1.80752,8978842.0
2009-08-04 06:03:00,1.80749,1.80749,1.80712,1.80725,2004249.0
2009-08-04 06:04:00,1.80709,1.80715,1.8069,1.80702,8792060.0
2009-08-04 06:05:00,1.80721,1.80734,1.80721,1.80728,6900465.0
2009-08-04 06:06:00,1.80731,1.80744,1.80731,1.80744,15270327.0
2009-08-04 06:07:00,1.80743,1.80771,1.80743,1.80755,6955806.0
2009-08-04 06:08:00,1.80765,1.80768,1.80755,1.80755,46528236.0
2009-08-04 06:09:00,1.80753,1.80758,1.80709,1.80709,52810236.0
2009-08-04 06:10:00,1.80705,1.8071,1.80692,1.80692,20016449.0
2009-08-04 06:11:00,1.80691,1.80696,1.80667,1.80667,4707836.0
2009-08-04 06:12:00,1.80649,1.80649,1.8062,1.80642,11617103.0
2009-08-04 06:13:00,1.80654,1.80737,1.80654,1.80737,7727224.0
2009-08-04 06:14:00,1.80736,1.80771,1.80736,1.80771,7583245.0
2009-08-04 06:15:00,1.80771,1.80781,1.80769,1.80779,3378221.0
2009-08-04 06:16:00,1.80775,1.80776,1.80761,1.80776,40829652.0
2009-08-04 06:17:00,1.80778,1.80786,1.80771,1.80771,3899094.0
2009-08-04 06:18:00,1.8076,1.8076,1.80737,1.80737,4177337.0
2009-08-04 06:19:00,1.80738,1.80782,1.80738,1.80782,6750790.0
2009-08-04 06:20:00,1.80773,1.80789,1.80761,1.80761,3397050.0
2009-08-04 06:21:00,1.80766,1.80777,1.80762,1.80762,2641891.0
2009-08-04 06:22:00,1.80779,1.8079,1.80779,1.8079,9037260.0
2009-08-04 06:23:00,1.80797,1.80797,1.80772,1.80787,8852921.0
2009-08-04 06:24:00,1.80788,1.80797,1.80788,1.80792,23999220.0
2009-08-04 06:25:00,1.80791,1.80799,1.80774,1.80799,10195914.0
2009-08-04 06:26:00,1.80804,1.80827,1.80796,1.80827,6348950.0
2009-08-04 06:27:00,1.80821,1.80821,1.80782,1.80782,7161437.0
2009-08-04 06:28:00,1.8077,1.80777,1.80766,1.80766,11044738.0
2009-08-04 06:29:00,1.80759,1.80815,1.80759,1.80815,3695118.0
2009-08-04 06:30:00,1.80808,1.80808,1.80633,1.80766,26124320.0
2009-08-04 06:31:00,1.80754,1.80757,1.80717,1.80757,11772492.0
2009-08-04 06:32:00,1.80771,1.8079,1.80771,1.80783,22033284.0
2009-08-04 06:33:00,1.80769,1.80783,1.80769,1.80782,6487306.0
2009-08-04 06:34:00,1.80792,1.80806,1.80788,1.80806,5486927.0
2009-08-04 06:35:00,1.80818,1.80874,1.80689,1.80874,2601038.0
2009-08-04 06:36:00,1.80875,1.80918,1.80866,1.80914,6048411.0
2009-08-04 06:37:00,1.8091,1.8091,1.80851,1.80877,2427684.0
2009-08-04 06:38:00,1.80868,1.80875,1.80856,1.80858,7974296.0
2009-08-04 06:39:00,1.80853,1.80871,1.80848,1.80871,10240090.0
2009-08-04 06:40:00,1.80856,1.80856,1.80813,1.80813,35090112.0
2009-08-04 06:41:00,1.80808,1.80808,1.80797,1.80797,8889994.0
2009-08-04 06:42:00,1.80807,1.80825,1.80777,1.80815,5841793.0
2009-08-04 06:43:00,1.80815,1.80815,1.80789,1.80789,9049456.0
2009-08-04 06:44:00,1.80758,1.80762,1.80747,1.80759,5451220.0
2009-08-04 06:45:00,1.80761,1.80789,1.80746,1.80789,4700082.0
2009-08-04 06:46:00,1.80795,1.8085,1.80795,1.80848,22685294.0
2009-08-04 06:47:00,1.80848,1.80851,1.80839,1.80839,29352888.0
2009-08-04 06:48:00,1.80848,1.80891,1.80848,1.80891,9796095.0
2009-08-04 06:49:00,1.80903,1.80908,1.80897,1.80897,6561623.0
2009-08-04 06:50:00,1.80901,1.80929,1.80901,1.80929,2088750.0
2009-08-04 06:51:00,1.80915,1.80916,1.80878,1.80878,9012573.0
2009-08-04 06:52:00,1.80864,1.80864,1.80815,1.80815,20349846.0
2009-08-04 06:53:00,1.80819,1.8083,1.80811,1.80811,6541524.0
2009-08-04 06:54:00,1.80803,1.80823,1.808,1.80823,28624671.0
2009-08-04 06:55:00,1.80834,1.8086,1.80834,1.80856,6723007.0
2009-08-04 06:56:00,1.80854,1.80854,1.80831,1.80843,4875907.0
2009-08-04 06:57:00,1.80825,1.80825,1.80781,1.80804,9626102.0
2009-08-04 06:58:00,1.80781,1.80781,1.80757,1.80762,4544509.0
2009-08-04 06:59:00,1.80751,1.80771,1.80748,1.80771,13160286.0
2009-08-04 07:00:00,1.80792,1.80819,1.80792,1.80819,3185528.0
2009-08-04 07:01:00,1.80825,1.80835,1.80819,1.8082,3990386.0
2009-08-04 07:02:00,1.80828,1.80828,1.80818,1.80822,11510945.0
2009-08-04 07:03:00,1.80815,1.80839,1.80815,1.80839,9438401.0
2009-08-04 07:04:00,1.80845,1.80874,1.80845,1.80874,75148220.0
2009-08-04 07:05:00,1.80886,1.80912,1.80886,1.80896,5994298.0
2009-08-04 07:06:00,1.80899,1.80899,1.80869,1.80869,2196276.0
2009-08-04 07:07:00,1.80855,1.80866,1.80855,1.80866,1806569.0
2009-08-04 07:08:00,1.80856,1.80856,1.80832,1.80835,20146489.0
2009-08-04 07:09:00,1.80828,1.80832,1.80821,1.80832,11815552.0
2009-08-04 07:10:00,1.8084,1.80849,1.80835,1.80844,4683324.0
2009-08-04 07:11:00,1.80847,1.80871,1.80847,1.80867,7705500.0
2009-08-04 07:12:00,1.80872,1.80875,1.80854,1.80875,6264946.0
2009-08-04 07:13:00,1.80868,1.80868,1.80852,1.80853,11919320.0
2009-08-04 07:14:00,1.80853,1.80856,1.80815,1.80846,11518109.0
2009-08-04 07:15:00,1.80852,1.80852,1.80838,1.80838,28560994.0
2009-08-04 07:16:00,1.80839,1.80854,1.80821,1.80821,14884805.0
2009-08-04 07:17:00,1.80829,1.80829,1.8081,1.8081,6845287.0
2009-08-04 07:18:00,1.80812,1.80812,1.80779,1.80779,16181650.0
2009-08-04 07:19:00,1.80764,1.80771,1.80751,1.80751,10871606.0
2009-08-04 07:20:00,1.80749,1.80757,1.80727,1.80757,5350356.0
2009-08-04 07:21:00,1.80762,1.80762,1.80749,1.80749,2435723.0
2009-08-04 07:22:00,1.80708,1.80766,1.80708,1.80757,4588321.0
2009-08-04 07:23:00,1.80778,1.80794,1.80772,1.80793,7461060.0
2009-08-04 07:24:00,1.80793,1.80796,1.80779,1.80788,7702327.0
2009-08-04 07:25:00,1.80786,1.80801,1.80786,1.80801,14857749.0
2009-08-04 07:26:00,1.80811,1.80817,1.80801,1.80806,5319950.0
2009-08-04 07:27:00,1.80802,1.80822,1.80802,1.80822,15578598.0
2009-08-04 07:28:00,1.80825,1.80825,1.80805,1.80806,6631272.0
2009-08-04 07:29:00,1.80804,1.8081,1.80803,1.80803,6531143.0
2009-08-04 07:30:00,1.80799,1.80813,1.80799,1.8081,36562288.0
2009-08-04 07:31:00,1.80803,1.80807,1.80793,1.80793,8040149.0
2009-08-04 07:32:00,1.808,1.80819,1.80796,1.80819,3336063.0
2009-08-04 07:33:00,1.80817,1.80824,1.80803,1.8081,21893445.0
2009-08-04 07:34:00,1.80808,1.80821,1.80805,1.80805,26162661.0
2009-08-04 07:35:00,1.80813,1.80823,1.80808,1.80812,3694141.0
2009-08-04 07:36:00,1.80798,1.80798,1.80772,1.80774,2962617.0
2009-08-04 07:37:00,1.80783,1.80803,1.80745,1.80803,2902123.0
2009-08-04 07:38:00,1.80803,1.80803,1.80793,1.80793,2253524.0
2009-08-04 07:39:00,1.80774,1.80782,1.80759,1.80782,4079851.0
2009-08-04 07:40:00,1.80788,1.80812,1.80658,1.80658,3915945.0
2009-08-04 07:41:00,1.80801,1.80817,1.80797,1.80797,4565039.0
2009-08-04 07:42:00,1.80801,1.80801,1.8079,1.80801,4342445.0
2009-08-04 07:43:00,1.80816,1.80855,1.80816,1.80848,77155492.0
2009-08-04 07:44:00,1.80853,1.80858,1.8084,1.80858,4697025.0
2009-08-04 07:45:00,1.80868,1.80897,1.80868,1.80897,9100414.0
2009-08-04 07:46:00,1.80896,1.80902,1.80891,1.80891,19218880.0
2009-08-04 07:47:00,1.80884,1.80884,1.8087,1.80882,7309048.0
2009-08-04 07:48:00,1.80888,1.80928,1.80888,1.80928,10822063.0
2009-08-04 07:49:00,1.8094,1.80955,1.80934,1.80934,5301972.0
2009-08-04 07:50:00,1.80917,1.80924,1.80913,1.8092,5070161.0
2009-08-04 07:51:00,1.80906,1.80906,1.80871,1.80879,4175868.0
2009-08-04 07:52:00,1.80877,1.8089,1.80866,1.8089,13381021.0
2009-08-04 07:53:00,1.80879,1.80879,1.80841,1.80847,12939203.0
2009-08-04 07:54:00,1.80845,1.80868,1.80816,1.80868,13286246.0
2009-08-04 07:55:00,1.80873,1.80876,1.80848,1.80848,1832477.0
2009-08-04 07:56:00,1.8086,1.8088,1.80853,1.8088,70572156.0
2009-08-04 07:57:00,1.8088,1.80882,1.80848,1.80848,4745366.0
2009-08-04 07:58:00,1.80847,1.80871,1.80836,1.80871,15710758.0
2009-08-04 07:59:00,1.80859,1.80859,1.80832,1.80832,5551506.0
2009-08-04 08:00:00,1.80842,1.80869,1.80842,1.80867,8834315.0
2009-08-04 08:01:00,1.80869,1.80893,1.80869,1.80893,49887075.0
2009-08-04 08:02:00,1.80897,1.80909,1.80891,1.80894,5921248.0
2009-08-04 08:03:00,1.80886,1.80886,1.80876,1.80878,28957236.0
2009-08-04 08:04:00,1.80868,1.80945,1.80868,1.80944,5060972.0
2009-08-04 08:05:00,1.80946,1.80957,1.80935,1.80957,7800909.0
2009-08-04 08:06:00,1.80956,1.80956,1.80925,1.80948,4099301.0
2009-08-04 08:07:00,1.8095,1.8097,1.8095,1.80964,9917201.0
2009-08-04 08:08:00,1.8096,1.8096,1.80949,1.80949,13138515.0
2009-08-04 08:09:00,1.80948,1.80971,1.80948,1.80971,9893862.0
2009-08-04 08:10:00,1.80978,1.80987,1.80962,1.80962,3971304.0
2009-08-04 08:11:00,1.80951,1.80951,1.80928,1.80934,13472147.0
2009-08-04 08:12:00,1.8093,1.8093,1.80905,1.80905,29225472.0
2009-08-04 08:13:00,1.8091,1.80938,1.8091,1.80938,14084067.0
2009-08-04 08:14:00,1.80951,1.80989,1.80951,1.80987,3910212.0
2009-08-04 08:15:00,1.80978,1.80978,1.8092,1.8092,46145148.0
2009-08-04 08:16:00,1.80911,1.80911,1.80872,1.8088,8289285.0
2009-08-04 08:17:00,1.80886,1.80898,1.80875,1.80879,1820392.0
2009-08-04 08:18:00,1.80877,1.80893,1.80877,1.80879,14650950.0
2009-08-04 08:19:00,1.80892,1.80925,1.80892,1.80925,6463409.0
2009-08-04 08:20:00,1.80941,1.80984,1.80941,1.80973,30340486.0
2009-08-04 08:21:00,1.80971,1.8098,1.80967,1.80973,17259189.0
2009-08-04 08:22:00,1.80966,1.80986,1.80955,1.80986,16615601.0
2009-08-04 08:23:00,1.80989,1.80991,1.80978,1.80991,4385865.0
2009-08-04 08:24:00,1.80988,1.80998,1.80984,1.80984,110399058.0
2009-08-04 08:25:00,1.80989,1.80992,1.80975,1.80988,11559548.0
2009-08-04 08:26:00,1.80977,1.80978,1.80964,1.80964,43568348.0
2009-08-04 08:27:00,1.80949,1.80952,1.80877,1.80877,44001850.0
2009-08-04 08:28:00,1.80886,1.80927,1.80886,1.80927,2026622.0
2009-08-04 08:29:00,1.80936,1.80939,1.80912,1.80918,3488879.0
2009-08-04 08:30:00,1.80931,1.80937,1.80918,1.80937,5152622.0
2009-08-04 08:31:00,1.8095,1.8097,1.80927,1.8096,4904015.0
2009-08-04 08:32:00,1.8095,1.80968,1.8095,1.80961,7440024.0
2009-08-04 08:33:00,1.80955,1.80955,1.80934,1.80934,2530126.0
2009-08-04 08:34:00,1.80936,1.80936,1.80918,1.80926,5794303.0
2009-08-04 08:35:00,1.80921,1.80944,1.80921,1.80944,2081408.0
2009-08-04 08:36:00,1.8095,1.8097,1.8095,1.8097,4188777.0
2009-08-04 08:37:00,1.80968,1.81016,1.80968,1.81016,9934805.0
2009-08-04 08:38:00,1.80994,1.81016,1.80994,1.81016,7065780.0
2009-08-04 08:39:00,1.81021,1.8103,1.81021,1.81023,5041436.0
2009-08-04 08:40:00,1.81019,1.81021,1.81006,1.81016,10355107.0
2009-08-04 08:41:00,1.81012,1.81012,1.81004,1.81007,9518573.0
2009-08-04 08:42:00,1.81022,1.81045,1.81022,1.81045,6077139.0
2009-08-04 08:43:00,1.81043,1.8106,1.81025,1.8106,4266019.0
2009-08-04 08:44:00,1.81064,1.81071,1.81057,1.81066,36094162.0
2009-08-04 08:45:00,1.81075,1.81088,1.81075,1.81088,3654691.0
2009-08-04 08:46:00,1.81081,1.8109,1.81065,1.8109,9505734.0
2009-08-04 08:47:00,1.8109,1.81106,1.8109,1.81106,3176428.0
2009-08-04 08:48:00,1.81114,1.81132,1.8111,1.81126,45300318.0
2009-08-04 08:49:00,1.81128,1.81131,1.81121,1.81123,3440809.0
2009-08-04 08:50:00,1.81129,1.81142,1.81128,1.81136,7758463.0
2009-08-04 08:51:00,1.81138,1.81146,1.81117,1.81146,13731299.0
2009-08-04 08:52:00,1.81135,1.81135,1.81117,1.81127,5465002.0
2009-08-04 08:53:00,1.81121,1.81121,1.81094,1.81094,38647050.0
2009-08-04 08:54:00,1.81099,1.81115,1.81078,1.81078,3239424.0
2009-08-04 08:55:00,1.81064,1.81064,1.81004,1.81004,6055278.0
2009-08-04 08:56:00,1.81029,1.81045,1.81011,1.81045,7851986.0
2009-08-04 08:57:00,1.8106,1.81118,1.8106,1.81118,5051100.0
2009-08-04 08:58:00,1.81125,1.81181,1.81125,1.81169,9797284.0
2009-08-04 08:59:00,1.81171,1.81193,1.81171,1.81193,15220152.0
2009-08-04 09:00:00,1.81205,1.81205,1.81133,1.8114,30331140.0
2009-08-04 09:01:00,1.81147,1.81158,1.81142,1.81153,3309544.0
2009-08-04 09:02:00,1.81149,1.81153,1.81131,1.81131,3330391.0
2009-08-04 09:03:00,1.81128,1.81149,1.81128,1.81141,2513511.0
2009-08-04 09:04:00,1.81136,1.81136,1.81123,1.81129,5724186.0
2009-08-04 09:05:00,1.81122,1.81122,1.81101,1.81101,20141184.0
2009-08-04 09:06:00,1.81081,1.81081,1.81058,1.81058,3127399.0
2009-08-04 09:07:00,1.8106,1.8106,1.81032,1.81032,10549712.0
2009-08-04 09:08:00,1.8102,1.81052,1.8102,1.81046,11590054.0
2009-08-04 09:09:00,1.81035,1.81048,1.81024,1.81048,27212427.0
2009-08-04 09:10:00,1.81058,1.811,1.81058,1.811,8147665.0
2009-08-04 09:11:00,1.81113,1.81124,1.81102,1.81119,15308740.0
2009-08-04 09:12:00,1.81116,1.81116,1.81107,1.81116,4840341.0
2009-08-04 09:13:00,1.81122,1.81135,1.81117,1.81131,7321182.0
2009-08-04 09:14:00,1.8112,1.8112,1.81085,1.81085,63105828.0
2009-08-04 09:15:00,1.81076,1.81102,1.81045,1.81102,7400051.0
2009-08-04 09:16:00,1.81108,1.81124,1.81108,1.81124,19936455.0
2009-08-04 09:17:00,1.81127,1.81127,1.81108,1.81109,1739679.0
2009-08-04 09:18:00,1.81111,1.81127,1.81111,1.81117,59834730.0
2009-08-04 09:19:00,1.81121,1.81165,1.81121,1.81165,108853848.0
2009-08-04 09:20:00,1.81169,1.81173,1.81157,1.81168,2743842.0
2009-08-04 09:21:00,1.81167,1.81191,1.81145,1.81191,12889359.0
2009-08-04 09:22:00,1.81202,1.81212,1.81187,1.81187,2153243.0
2009-08-04 09:23:00,1.8118,1.81206,1.8118,1.812,9318005.0
2009-08-04 09:24:00,1.81204,1.81209,1.81159,1.81159,3254339.0
2009-08-04 09:25:00,1.81125,1.8116,1.81123,1.81123,5152849.0
2009-08-04 09:26:00,1.81114,1.81114,1.81072,1.81072,25850772.0
2009-08-04 09:27:00,1.8107,1.8107,1.81035,1.81039,6531586.0
2009-08-04 09:28:00,1.81059,1.81077,1.81059,1.81077,11971476.0
2009-08-04 09:29:00,1.81087,1.81105,1.81074,1.81105,5914284.0
2009-08-04 09:30:00,1.81109,1.8113,1.81088,1.81123,8987057.0
2009-08-04 09:31:00,1.81136,1.81224,1.81136,1.81165,34472832.0
2009-08-04 09:32:00,1.81137,1.81137,1.81115,1.81124,25369169.0
2009-08-04 09:33:00,1.81111,1.81119,1.81103,1.81103,19910299.0
2009-08-04 09:34:00,1.81111,1.81121,1.8111,1.81121,10477809.0
2009-08-04 09:35:00,1.8112,1.8112,1.81083,1.81083,7249540.0
2009-08-04 09:36:00,1.81091,1.81115,1.81091,1.81091,8894219.0
2009-08-04 09:37:00,1.81135,1.81135,1.81107,1.81107,2034444.0
2009-08-04 09:38:00,1.81095,1.81095,1.8107,1.81079,8164970.0
2009-08-04 09:39:00,1.81076,1.81107,1.81076,1.81085,19812199.0
2009-08-04 09:40:00,1.81091,1.81102,1.81091,1.81098,47354112.0
2009-08-04 09:41:00,1.81081,1.81081,1.81039,1.8104,12283467.0
2009-08-04 09:42:00,1.81055,1.81095,1.81055,1.81094,62506200.0
2009-08-04 09:43:00,1.81095,1.81116,1.81095,1.81116,5394539.0
2009-08-04 09:44:00,1.81117,1.81124,1.81099,1.81124,7449625.0
2009-08-04 09:45:00,1.81131,1.81143,1.81125,1.81125,5256450.0
2009-08-04 09:46:00,1.81128,1.81137,1.8112,1.81131,12493128.0
2009-08-04 09:47:00,1.8114,1.81145,1.81135,1.81135,6516403.0
2009-08-04 09:48:00,1.81141,1.81155,1.81141,1.81155,2381841.0
2009-08-04 09:49:00,1.81152,1.81167,1.81144,1.8115,41271948.0
2009-08-04 09:50:00,1.81153,1.81167,1.81141,1.81167,4339806.0
2009-08-04 09:51:00,1.81164,1.81177,1.81146,1.81146,6188619.0
2009-08-04 09:52:00,1.81127,1.81127,1.81025,1.81045,24512796.0
2009-08-04 09:53:00,1.81048,1.81048,1.81009,1.81009,1138925.0
2009-08-04 09:54:00,1.81016,1.81035,1.81016,1.81024,6421631.0
2009-08-04 09:55:00,1.81025,1.81025,1.80995,1.8101,10663390.0
2009-08-04 09:56:00,1.81012,1.81012,1.80985,1.80985,4029521.0
2009-08-04 09:57:00,1.80983,1.80983,1.80972,1.80972,15473796.0
2009-08-04 09:58:00,1.80971,1.80974,1.80967,1.8097,50452795.0
2009-08-04 09:59:00,1.80973,1.81003,1.80971,1.81003,10958747.0
2009-08-04 10:00:00,1.81015,1.81035,1.81013,1.81013,24623200.0
2009-08-04 10:01:00,1.81012,1.81022,1.80989,1.80989,14429317.0
2009-08-04 10:02:00,1.80993,1.81028,1.80993,1.81009,10315674.0
2009-08-04 10:03:00,1.81019,1.8102,1.80988,1.80988,14094217.0
2009-08-04 10:04:00,1.81008,1.81008,1.80991,1.80991,4175985.0
2009-08-04 10:05:00,1.80975,1.80996,1.80947,1.80996,3572248.0
2009-08-04 10:06:00,1.80996,1.81034,1.80996,1.81019,14020860.0
2009-08-04 10:07:00,1.81014,1.81064,1.80987,1.81064,9860147.0
2009-08-04 10:08:00,1.8106,1.81068,1.81057,1.81061,46230717.0
2009-08-04 10:09:00,1.81055,1.81055,1.81039,1.8104,8399754.0
2009-08-04 10:10:00,1.81044,1.81063,1.81041,1.81041,10842062.0
2009-08-04 10:11:00,1.81045,1.81063,1.81045,1.81063,10659329.0
2009-08-04 10:12:00,1.81062,1.81062,1.81022,1.81048,5232120.0
2009-08-04 10:13:00,1.81048,1.81048,1.81024,1.81024,4697901.0
2009-08-04 10:14:00,1.8103,1.81055,1.8103,1.81048,45903570.0
2009-08-04 10:15:00,1.81051,1.81069,1.81051,1.81069,46923462.0
2009-08-04 10:16:00,1.81071,1.81078,1.81069,1.81073,3465125.0
2009-08-04 10:17:00,1.81088,1.81103,1.81088,1.81088,6001667.0
2009-08-04 10:18:00,1.81076,1.81108,1.81064,1.81108,5218687.0
2009-08-04 10:19:00,1.81115,1.81115,1.81093,1.81098,6999220.0
2009-08-04 10:20:00,1.81093,1.81098,1.81069,1.81069,9107821.0
2009-08-04 10:21:00,1.81049,1.81079,1.81042,1.81079,2044922.0
2009-08-04 10:22:00,1.81074,1.81087,1.81067,1.81081,3887586.0
2009-08-04 10:23:00,1.81084,1.81084,1.81061,1.81061,6521447.0
2009-08-04 10:24:00,1.81073,1.81082,1.81072,1.81073,130144035.0
2009-08-04 10:25:00,1.81077,1.81089,1.81067,1.81085,2518910.0
2009-08-04 10:26:00,1.81085,1.81088,1.81077,1.81088,12417600.0
2009-08-04 10:27:00,1.81096,1.81096,1.81079,1.81092,7599850.0
2009-08-04 10:28:00,1.81093,1.81114,1.81083,1.81114,10457525.0
2009-08-04 10:29:00,1.81108,1.81132,1.81108,1.81129,7608990.0
2009-08-04 10:30:00,1.81139,1.81152,1.81131,1.81152,3146642.0
2009-08-04 10:31:00,1.81157,1.8116,1.81146,1.81151,7825395.0
2009-08-04 10:32:00,1.81151,1.81156,1.81131,1.81156,19586043.0
2009-08-04 10:33:00,1.81152,1.81152,1.81116,1.81118,4491355.0
2009-08-04 10:34:00,1.81107,1.81109,1.81062,1.81062,13857354.0
2009-08-04 10:35:00,1.81052,1.81052,1.81024,1.81024,8047698.0
2009-08-04 10:36:00,1.81044,1.81052,1.81018,1.81018,7721531.0
2009-08-04 10:37:00,1.81001,1.81001,1.80961,1.80961,3942041.0
2009-08-04 10:38:00,1.8094,1.80948,1.80907,1.80948,12303257.0
2009-08-04 10:39:00,1.80952,1.80973,1.80951,1.80968,2763437.0
2009-08-04 10:40:00,1.80978,1.80978,1.80942,1.80942,10832304.0
2009-08-04 10:41:00,1.80941,1.80973,1.80929,1.80973,6236615.0
2009-08-04 10:42:00,1.80965,1.80975,1.80949,1.80975,5901867.0
2009-08-04 10:43:00,1.80968,1.80999,1.80968,1.80995,7629268.0
2009-08-04 10:44:00,1.80994,1.81018,1.80994,1.81017,6623976.0
2009-08-04 10:45:00,1.81013,1.81027,1.80998,1.81,13396750.0
2009-08-04 10:46:00,1.80995,1.80995,1.80971,1.80971,10652871.0
2009-08-04 10:47:00,1.8097,1.8097,1.80929,1.80929,4939939.0
2009-08-04 10:48:00,1.80944,1.80973,1.80926,1.80973,16951900.0
2009-08-04 10:49:00,1.80975,1.81018,1.80975,1.81018,7003161.0
2009-08-04 10:50:00,1.81021,1.81021,1.80997,1.80997,5472807.0
2009-08-04 10:51:00,1.80997,1.81019,1.80997,1.81019,11439024.0
2009-08-04 10:52:00,1.81022,1.81047,1.8101,1.81047,15446732.0
2009-08-04 10:53:00,1.8105,1.81086,1.8105,1.81086,5713559.0
2009-08-04 10:54:00,1.8108,1.81103,1.81072,1.81103,34294779.0
2009-08-04 10:55:00,1.81126,1.81163,1.81126,1.81135,4276543.0
2009-08-04 10:56:00,1.81136,1.81147,1.81127,1.8114,30780848.0
2009-08-04 10:57:00,1.81134,1.8116,1.81125,1.8116,41572520.0
2009-08-04 10:58:00,1.81152,1.81152,1.81111,1.81113,5173128.0
2009-08-04 10:59:00,1.81118,1.81118,1.81083,1.8111,5083201.0
2009-08-04 11:00:00,1.81125,1.8113,1.81108,1.81108,11196768.0
2009-08-04 11:01:00,1.81086,1.81089,1.8103,1.81035,14644011.0
2009-08-04 11:02:00,1.81029,1.81029,1.80847,1.80847,7030992.0
2009-08-04 11:03:00,1.80844,1.80844,1.80779,1.80792,9346763.0
2009-08-04 11:04:00,1.80793,1.80793,1.80767,1.80773,4542828.0
2009-08-04 11:05:00,1.80773,1.80773,1.8074,1.8074,3895235.0
2009-08-04 11:06:00,1.80747,1.80747,1.80725,1.80734,9015998.0
2009-08-04 11:07:00,1.80728,1.80728,1.80709,1.80709,8444702.0
2009-08-04 11:08:00,1.80702,1.80702,1.80684,1.80684,3671381.0
2009-08-04 11:09:00,1.80683,1.80683,1.80655,1.80659,5113280.0
2009-08-04 11:10:00,1.80656,1.80656,1.80575,1.80583,18618469.0
2009-08-04 11:11:00,1.80582,1.8059,1.80575,1.80587,5060241.0
2009-08-04 11:12:00,1.80586,1.80586,1.80568,1.80585,35925984.0
2009-08-04 11:13:00,1.80579,1.80579,1.8055,1.80579,13795887.0
2009-08-04 11:14:00,1.80585,1.80601,1.80573,1.80573,6905085.0
2009-08-04 11:15:00,1.80571,1.8059,1.80559,1.8059,20390786.0
2009-08-04 11:16:00,1.806,1.80615,1.80597,1.80597,7801249.0
2009-08-04 11:17:00,1.80582,1.80582,1.80544,1.80561,6637262.0
2009-08-04 11:18:00,1.80558,1.80592,1.80558,1.80592,2468875.0
2009-08-04 11:19:00,1.80603,1.80633,1.80603,1.80633,7076372.0
2009-08-04 11:20:00,1.80647,1.80661,1.80639,1.80651,2425746.0
2009-08-04 11:21:00,1.80648,1.80648,1.80612,1.80625,13481424.0
2009-08-04 11:22:00,1.80629,1.80656,1.80629,1.80629,39703297.0
2009-08-04 11:23:00,1.80636,1.80657,1.80506,1.80651,6322446.0
2009-08-04 11:24:00,1.80661,1.80662,1.80626,1.80626,2994109.0
2009-08-04 11:25:00,1.80626,1.80641,1.80621,1.80627,7106898.0
2009-08-04 11:26:00,1.80621,1.80628,1.80616,1.80618,18888278.0
2009-08-04 11:27:00,1.80625,1.80646,1.80625,1.80646,1758072.0
2009-08-04 11:28:00,1.80502,1.80672,1.80502,1.80672,10800705.0
2009-08-04 11:29:00,1.80683,1.80684,1.80667,1.80683,4919172.0
2009-08-04 11:30:00,1.80669,1.80669,1.80619,1.80619,9940352.0
2009-08-04 11:31:00,1.80621,1.8068,1.80621,1.8068,6997633.0
2009-08-04 11:32:00,1.80699,1.8073,1.80698,1.8073,34689688.0
2009-08-04 11:33:00,1.80747,1.80784,1.80724,1.80784,7793529.0
2009-08-04 11:34:00,1.80786,1.80808,1.80786,1.80803,8034431.0
2009-08-04 11:35:00,1.80792,1.80794,1.80742,1.80794,9625179.0
2009-08-04 11:36:00,1.80797,1.80797,1.80698,1.80698,9550508.0
2009-08-04 11:37:00,1.80697,1.80697,1.80663,1.80671,37845922.0
2009-08-04 11:38:00,1.80666,1.80669,1.80645,1.80645,13851784.0
2009-08-04 11:39:00,1.80639,1.80647,1.80637,1.80647,6401518.0
2009-08-04 11:40:00,1.80658,1.80692,1.80658,1.80692,9851869.0
2009-08-04 11:41:00,1.80696,1.80696,1.80648,1.80648,2641410.0
2009-08-04 11:42:00,1.80643,1.80684,1.80643,1.80663,5919779.0
2009-08-04 11:43:00,1.80663,1.80666,1.80654,1.80666,2306400.0
2009-08-04 11:44:00,1.80672,1.80683,1.8067,1.8068,6152633.0
2009-08-04 11:45:00,1.80692,1.80705,1.80687,1.80687,8939996.0
2009-08-04 11:46:00,1.80687,1.80696,1.8066,1.8066,6572016.0
2009-08-04 11:47:00,1.80627,1.80634,1.80614,1.80634,4837623.0
2009-08-04 11:48:00,1.80644,1.80647,1.80628,1.80628,11597135.0
2009-08-04 11:49:00,1.8061,1.8061,1.80584,1.80593,5699043.0
2009-08-04 11:50:00,1.806,1.80649,1.806,1.80649,18410600.0
2009-08-04 11:51:00,1.80645,1.80671,1.80645,1.80671,6694181.0
2009-08-04 11:52:00,1.80683,1.80683,1.8067,1.8067,4134539.0
2009-08-04 11:53:00,1.80675,1.80684,1.80666,1.80672,7486151.0
2009-08-04 11:54:00,1.80677,1.80698,1.80677,1.80687,17795446.0
2009-08-04 11:55:00,1.80695,1.80712,1.80686,1.8069,6414267.0
2009-08-04 11:56:00,1.8069,1.8069,1.80638,1.80638,11143896.0
2009-08-04 11:57:00,1.80633,1.80641,1.80627,1.80636,5613487.0
2009-08-04 11:58:00,1.80634,1.80634,1.80625,1.80625,36889132.0
2009-08-04 11:59:00,1.80622,1.80622,1.80593,1.80593,6596472.0
2009-08-04 12:00:00,1.80592,1.80608,1.80585,1.80608,5674500.0
2009-08-04 12:01:00,1.80621,1.80637,1.80621,1.80637,3972034.0
2009-08-04 12:02:00,1.80638,1.80686,1.80638,1.80686,6010800.0
2009-08-04 12:03:00,1.80685,1.80707,1.80685,1.80707,10780650.0
2009-08-04 12:04:00,1.807,1.80732,1.80697,1.80697,8041602.0
2009-08-04 12:05:00,1.80692,1.80692,1.80675,1.80678,3858590.0
2009-08-04 12:06:00,1.80677,1.80677,1.80666,1.80666,9632746.0
2009-08-04 12:07:00,1.80679,1.80685,1.80673,1.80675,5290180.0
2009-08-04 12:08:00,1.80668,1.80671,1.8063,1.80661,54645580.0
2009-08-04 12:09:00,1.80655,1.80655,1.8064,1.8064,6896081.0
2009-08-04 12:10:00,1.80656,1.80697,1.80656,1.80697,15191658.0
2009-08-04 12:11:00,1.8069,1.80736,1.8069,1.80726,20822188.0
2009-08-04 12:12:00,1.80716,1.80733,1.80708,1.80733,23458583.0
2009-08-04 12:13:00,1.80736,1.80748,1.80727,1.8074,15316826.0
2009-08-04 12:14:00,1.80736,1.80742,1.8073,1.80731,4697384.0
2009-08-04 12:15:00,1.80728,1.80734,1.80692,1.80715,5787812.0
2009-08-04 12:16:00,1.80722,1.80722,1.80698,1.80707,3866788.0
2009-08-04 12:17:00,1.80714,1.80714,1.80695,1.80707,5071393.0
2009-08-04 12:18:00,1.80721,1.80741,1.80721,1.80739,7170664.0
2009-08-04 12:19:00,1.80741,1.80744,1.80721,1.80729,6003599.0
2009-08-04 12:20:00,1.80729,1.8074,1.80726,1.8074,24488790.0
2009-08-04 12:21:00,1.80738,1.80738,1.80723,1.80723,11470496.0
2009-08-04 12:22:00,1.8072,1.80729,1.80704,1.80729,11831250.0
2009-08-04 12:23:00,1.8072,1.80727,1.80664,1.80664,5187088.0
2009-08-04 12:24:00,1.80697,1.80704,1.80696,1.80696,8470930.0
2009-08-04 12:25:00,1.80716,1.80761,1.80716,1.80761,3893167.0
2009-08-04 12:26:00,1.8078,1.80813,1.8078,1.80792,29946695.0
2009-08-04 12:27:00,1.8078,1.8078,1.80753,1.8076,13438624.0
2009-08-04 12:28:00,1.80758,1.80758,1.80729,1.80729,2752818.0
2009-08-04 12:29:00,1.80737,1.8075,1.80734,1.8075,2868061.0
2009-08-04 12:30:00,1.80754,1.80762,1.80741,1.8076,8068112.0
2009-08-04 12:31:00,1.80755,1.80755,1.80744,1.80749,6105457.0
2009-08-04 12:32:00,1.80738,1.80763,1.80732,1.80754,6554691.0
2009-08-04 12:33:00,1.80741,1.80741,1.80722,1.80725,7295748.0
2009-08-04 12:34:00,1.80724,1.80734,1.80653,1.80717,11776858.0
2009-08-04 12:35:00,1.80715,1.80719,1.80699,1.80699,9590884.0
2009-08-04 12:36:00,1.80668,1.80676,1.80635,1.80635,9713249.0
2009-08-04 12:37:00,1.80644,1.80644,1.80632,1.80635,4904587.0
2009-08-04 12:38:00,1.80634,1.80662,1.80626,1.80662,14798295.0
2009-08-04 12:39:00,1.80674,1.80691,1.80661,1.80686,9347850.0
2009-08-04 12:40:00,1.80673,1.80681,1.80662,1.80681,7217820.0
2009-08-04 12:41:00,1.80659,1.807,1.80659,1.80692,14099144.0
2009-08-04 12:42:00,1.8068,1.80695,1.80669,1.80695,9179593.0
2009-08-04 12:43:00,1.80695,1.80713,1.80683,1.80713,3190885.0
2009-08-04 12:44:00,1.8072,1.80732,1.80712,1.80712,5018751.0
2009-08-04 12:45:00,1.80708,1.80723,1.80708,1.80723,6457074.0
2009-08-04 12:46:00,1.80736,1.80749,1.80732,1.80737,37770208.0
2009-08-04 12:47:00,1.80736,1.80739,1.80729,1.80729,20259340.0
2009-08-04 12:48:00,1.80724,1.80734,1.80724,1.80734,7429111.0
2009-08-04 12:49:00,1.80734,1.80745,1.80687,1.8072,6226783.0
2009-08-04 12:50:00,1.80729,1.80755,1.80728,1.80752,6035086.0
2009-08-04 12:51:00,1.80742,1.80742,1.80721,1.80727,11795609.0
2009-08-04 12:52:00,1.80735,1.80752,1.80722,1.80752,13571380.0
2009-08-04 12:53:00,1.80771,1.80793,1.80653,1.80782,8002421.0
2009-08-04 12:54:00,1.80813,1.80862,1.80813,1.80862,2936792.0
2009-08-04 12:55:00,1.80865,1.80865,1.80833,1.80833,27953900.0
2009-08-04 12:56:00,1.8082,1.80854,1.8082,1.80832,9311187.0
2009-08-04 12:57:00,1.80824,1.80824,1.80805,1.8082,26884884.0
2009-08-04 12:58:00,1.80815,1.80822,1.80796,1.80822,4615881.0
2009-08-04 12:59:00,1.80824,1.80843,1.80824,1.80831,35010084.0
2009-08-04 13:00:00,1.80822,1.8084,1.80816,1.80829,5465131.0
2009-08-04 13:01:00,1.80817,1.80818,1.80795,1.80799,6538700.0
2009-08-04 13:02:00,1.80812,1.80821,1.80809,1.80815,26769884.0
2009-08-04 13:03:00,1.80798,1.80798,1.8079,1.8079,12510420.0
2009-08-04 13:04:00,1.80797,1.80797,1.80788,1.80796,3122534.0
2009-08-04 13:05:00,1.80797,1.80811,1.80797,1.80811,3222678.0
2009-08-04 13:06:00,1.8081,1.80814,1.8079,1.8079,6705269.0
2009-08-04 13:07:00,1.8079,1.8083,1.8079,1.8083,10619038.0
2009-08-04 13:08:00,1.80833,1.80843,1.80824,1.80824,3045179.0
2009-08-04 13:09:00,1.8082,1.8082,1.80807,1.8081,3316301.0
2009-08-04 13:10:00,1.80814,1.80828,1.80809,1.80817,16983060.0
2009-08-04 13:11:00,1.80811,1.80823,1.80802,1.80823,8848447.0
2009-08-04 13:12:00,1.80815,1.80815,1.80801,1.80807,8517046.0
2009-08-04 13:13:00,1.80822,1.80843,1.80822,1.80837,6150010.0
2009-08-04 13:14:00,1.80839,1.80868,1.80839,1.80853,10055980.0
2009-08-04 13:15:00,1.8086,1.80919,1.8086,1.80919,8414807.0
2009-08-04 13:16:00,1.80929,1.80967,1.80923,1.80923,13382036.0
2009-08-04 13:17:00,1.80915,1.80921,1.80907,1.80919,5487603.0
2009-08-04 13:18:00,1.80915,1.80915,1.80899,1.80907,50910956.0
2009-08-04 13:19:00,1.80907,1.80908,1.80876,1.80876,17978445.0
2009-08-04 13:20:00,1.80877,1.80877,1.80829,1.80829,23546016.0
2009-08-04 13:21:00,1.8081,1.80842,1.80807,1.80807,16220140.0
2009-08-04 13:22:00,1.80856,1.80896,1.80856,1.80896,9436921.0
2009-08-04 13:23:00,1.80891,1.80911,1.80891,1.80911,8300267.0
2009-08-04 13:24:00,1.80913,1.80913,1.80856,1.80911,9400826.0
2009-08-04 13:25:00,1.80925,1.80933,1.80913,1.80924,11739614.0
2009-08-04 13:26:00,1.80924,1.80938,1.80914,1.80914,13906471.0
2009-08-04 13:27:00,1.80919,1.8093,1.80919,1.8093,6487463.0
2009-08-04 13:28:00,1.80927,1.80927,1.80896,1.80906,25980288.0
2009-08-04 13:29:00,1.80912,1.80919,1.80907,1.80919,6998280.0
2009-08-04 13:30:00,1.8094,1.80975,1.8094,1.80975,7286575.0
2009-08-04 13:31:00,1.80982,1.80989,1.80971,1.8098,4836166.0
2009-08-04 13:32:00,1.80986,1.81014,1.80986,1.81014,79748188.0
2009-08-04 13:33:00,1.81015,1.81021,1.81015,1.81015,5648951.0
2009-08-04 13:34:00,1.81021,1.81057,1.81021,1.81057,14804800.0
2009-08-04 13:35:00,1.81048,1.81048,1.8104,1.81043,3918079.0
2009-08-04 13:36:00,1.81048,1.81048,1.81037,1.81037,4135613.0
2009-08-04 13:37:00,1.8103,1.81036,1.8102,1.8102,6906646.0
2009-08-04 13:38:00,1.81032,1.81032,1.81023,1.81023,13062305.0
2009-08-04 13:39:00,1.81017,1.81017,1.80995,1.80995,40519380.0
2009-08-04 13:40:00,1.80989,1.80989,1.80965,1.80973,4394167.0
2009-08-04 13:41:00,1.80967,1.80967,1.80924,1.80953,20415144.0
2009-08-04 13:42:00,1.80943,1.80996,1.80943,1.80979,50294423.0
2009-08-04 13:43:00,1.81031,1.81047,1.81031,1.81039,2971128.0
2009-08-04 13:44:00,1.81033,1.81036,1.81004,1.81004,16394737.0
2009-08-04 13:45:00,1.81006,1.81039,1.81006,1.81039,13284993.0
2009-08-04 13:46:00,1.81053,1.81083,1.81053,1.81083,6777824.0
2009-08-04 13:47:00,1.81072,1.81073,1.81041,1.81051,10212014.0
2009-08-04 13:48:00,1.81055,1.81091,1.81055,1.81091,4416333.0
2009-08-04 13:49:00,1.81099,1.81111,1.81099,1.81101,10270349.0
2009-08-04 13:50:00,1.81097,1.81106,1.81091,1.81091,5007742.0
2009-08-04 13:51:00,1.81107,1.81122,1.81107,1.81122,2131243.0
2009-08-04 13:52:00,1.81128,1.81155,1.81126,1.81155,8749820.0
2009-08-04 13:53:00,1.81158,1.8118,1.81156,1.8118,5328784.0
2009-08-04 13:54:00,1.8118,1.81203,1.81179,1.81203,3378517.0
2009-08-04 13:55:00,1.81203,1.81224,1.81203,1.81223,8848152.0
2009-08-04 13:56:00,1.8123,1.81273,1.8123,1.81256,32195541.0
2009-08-04 13:57:00,1.81255,1.81255,1.81211,1.81215,21570004.0
2009-08-04 13:58:00,1.81213,1.81225,1.81209,1.81221,3806030.0
2009-08-04 13:59:00,1.81218,1.81218,1.81189,1.81189,9593130.0
2009-08-04 14:00:00,1.81183,1.81199,1.81183,1.81199,4048005.0
2009-08-04 14:01:00,1.81179,1.81193,1.81152,1.81152,8808555.0
2009-08-04 14:02:00,1.81135,1.81135,1.81089,1.81089,2218508.0
2009-08-04 14:03:00,1.8112,1.81143,1.81111,1.81111,7166888.0
2009-08-04 14:04:00,1.81118,1.81125,1.811,1.81125,8486396.0
2009-08-04 14:05:00,1.81138,1.8115,1.81138,1.81147,5619225.0
2009-08-04 14:06:00,1.81161,1.81174,1.81161,1.8117,24429216.0
2009-08-04 14:07:00,1.81164,1.81179,1.8115,1.81179,11144187.0
2009-08-04 14:08:00,1.81196,1.81205,1.81173,1.81173,8712673.0
2009-08-04 14:09:00,1.81148,1.81153,1.81124,1.81124,18125148.0
2009-08-04 14:10:00,1.81136,1.81154,1.81136,1.81151,4363013.0
2009-08-04 14:11:00,1.81167,1.81167,1.81132,1.81132,6465494.0
2009-08-04 14:12:00,1.81116,1.81116,1.81088,1.81096,9385051.0
2009-08-04 14:13:00,1.81093,1.81093,1.81076,1.81084,7632629.0
2009-08-04 14:14:00,1.81097,1.81106,1.81095,1.81106,4301850.0
2009-08-04 14:15:00,1.81102,1.81113,1.81094,1.81094,15089248.0
2009-08-04 14:16:00,1.81108,1.81109,1.81086,1.81098,55052766.0
2009-08-04 14:17:00,1.81091,1.81092,1.8107,1.81072,1932194.0
2009-08-04 14:18:00,1.81069,1.81069,1.81046,1.81046,5581942.0
2009-08-04 14:19:00,1.81043,1.81043,1.80997,1.80997,5581237.0
2009-08-04 14:20:00,1.80992,1.81017,1.80976,1.81017,2310519.0
2009-08-04 14:21:00,1.81028,1.81068,1.81027,1.81068,11496791.0
2009-08-04 14:22:00,1.8107,1.81095,1.81018,1.81095,2078798.0
2009-08-04 14:23:00,1.81092,1.81118,1.81092,1.81118,10652326.0
2009-08-04 14:24:00,1.81138,1.81138,1.81055,1.81066,6838266.0
2009-08-04 14:25:00,1.81062,1.81062,1.81048,1.81048,4466390.0
2009-08-04 14:26:00,1.81044,1.81044,1.81026,1.81026,18964254.0
2009-08-04 14:27:00,1.81021,1.81021,1.80989,1.81015,7055269.0
2009-08-04 14:28:00,1.81005,1.81039,1.80988,1.81039,101639600.0
2009-08-04 14:29:00,1.81044,1.81044,1.80991,1.80991,9774366.0
2009-08-04 14:30:00,1.80998,1.8102,1.80998,1.81019,2841487.0
2009-08-04 14:31:00,1.81018,1.81024,1.81012,1.81022,8230727.0
2009-08-04 14:32:00,1.8104,1.8107,1.8104,1.81046,11871406.0
2009-08-04 14:33:00,1.81045,1.81045,1.81012,1.8103,6156113.0
2009-08-04 14:34:00,1.81023,1.81023,1.80989,1.81,13578033.0
2009-08-04 14:35:00,1.81009,1.81021,1.81008,1.81021,7141124.0
2009-08-04 14:36:00,1.8102,1.81044,1.8102,1.81044,5059003.0
2009-08-04 14:37:00,1.8105,1.8105,1.81018,1.81039,18967810.0
2009-08-04 14:38:00,1.81028,1.81035,1.80991,1.80991,3787559.0
2009-08-04 14:39:00,1.80999,1.81064,1.80999,1.8106,41070111.0
2009-08-04 14:40:00,1.81047,1.81047,1.80989,1.80989,5112788.0
2009-08-04 14:41:00,1.80974,1.80997,1.80959,1.80997,4769010.0
2009-08-04 14:42:00,1.8099,1.8099,1.8095,1.8095,81813962.0
2009-08-04 14:43:00,1.8094,1.8096,1.80933,1.8096,15936491.0
2009-08-04 14:44:00,1.8097,1.80973,1.80958,1.80958,13631482.0
2009-08-04 14:45:00,1.80967,1.80967,1.80955,1.80963,7338617.0
2009-08-04 14:46:00,1.80974,1.80989,1.80972,1.80975,11150557.0
2009-08-04 14:47:00,1.80964,1.80964,1.80932,1.80937,5999556.0
2009-08-04 14:48:00,1.80963,1.80998,1.80963,1.80998,69218600.0
2009-08-04 14:49:00,1.80994,1.81048,1.80994,1.81048,9650560.0
2009-08-04 14:50:00,1.81067,1.81107,1.81067,1.81107,3486349.0
2009-08-04 14:51:00,1.81119,1.81148,1.81119,1.81138,3589584.0
2009-08-04 14:52:00,1.81104,1.81155,1.81104,1.81124,3455922.0
2009-08-04 14:53:00,1.81139,1.81156,1.81139,1.81153,24687036.0
2009-08-04 14:54:00,1.81158,1.81158,1.81134,1.81147,2987678.0
2009-08-04 14:55:00,1.81149,1.81155,1.81147,1.81149,8010588.0
2009-08-04 14:56:00,1.81165,1.81178,1.81159,1.81159,7224354.0
2009-08-04 14:57:00,1.81156,1.81156,1.81096,1.81096,7857502.0
2009-08-04 14:58:00,1.81094,1.81094,1.81068,1.81068,60850725.0
2009-08-04 14:59:00,1.8105,1.81073,1.8105,1.81073,8099944.0
2009-08-04 15:00:00,1.8108,1.81103,1.8108,1.81103,3360398.0
2009-08-04 15:01:00,1.811,1.81117,1.81096,1.81112,3860318.0
2009-08-04 15:02:00,1.81089,1.81097,1.81063,1.81082,4693704.0
2009-08-04 15:03:00,1.81066,1.81079,1.81047,1.81079,12527589.0
2009-08-04 15:04:00,1.81089,1.81107,1.81083,1.81107,38673390.0
2009-08-04 15:05:00,1.81102,1.81102,1.81083,1.81083,4828577.0
2009-08-04 15:06:00,1.81069,1.81069,1.81016,1.81016,61156950.0
2009-08-04 15:07:00,1.81005,1.81005,1.80987,1.80997,8104651.0
2009-08-04 15:08:00,1.81005,1.81008,1.80988,1.81007,5668244.0
2009-08-04 15:09:00,1.81009,1.81047,1.81009,1.81047,10002932.0
2009-08-04 15:10:00,1.81026,1.81026,1.80995,1.80995,12599652.0
2009-08-04 15:11:00,1.80997,1.81023,1.80989,1.81023,6949954.0
2009-08-04 15:12:00,1.81025,1.81078,1.81017,1.81078,10319375.0
2009-08-04 15:13:00,1.81075,1.81085,1.81075,1.81085,3175693.0
2009-08-04 15:14:00,1.811,1.81138,1.811,1.81138,124824584.0
2009-08-04 15:15:00,1.81141,1.81164,1.81141,1.81159,6558535.0
2009-08-04 15:16:00,1.81155,1.81155,1.81135,1.81153,21717248.0
2009-08-04 15:17:00,1.81169,1.81187,1.81167,1.81177,4582844.0
2009-08-04 15:18:00,1.81187,1.81187,1.81157,1.81157,12380399.0
2009-08-04 15:19:00,1.81153,1.81157,1.81148,1.81148,9882243.0
2009-08-04 15:20:00,1.81149,1.81162,1.81135,1.81162,4493908.0
2009-08-04 15:21:00,1.81162,1.81191,1.81162,1.81191,4021293.0
2009-08-04 15:22:00,1.8119,1.8119,1.81163,1.81177,3917581.0
2009-08-04 15:23:00,1.81181,1.81184,1.81164,1.81164,6210666.0
2009-08-04 15:24:00,1.81149,1.81153,1.81134,1.81148,12271575.0
2009-08-04 15:25:00,1.81175,1.81208,1.81175,1.81179,3979743.0
2009-08-04 15:26:00,1.81174,1.81174,1.81156,1.81158,30284793.0
2009-08-04 15:27:00,1.81155,1.81155,1.8111,1.8111,4206510.0
2009-08-04 15:28:00,1.81107,1.81107,1.81084,1.81093,9839124.0
2009-08-04 15:29:00,1.81101,1.81122,1.81098,1.81098,12208982.0
2009-08-04 15:30:00,1.81104,1.81104,1.81079,1.81079,76363632.0
2009-08-04 15:31:00,1.81069,1.81069,1.8104,1.81066,5517784.0
2009-08-04 15:32:00,1.81071,1.81079,1.81057,1.81057,63706840.0
2009-08-04 15:33:00,1.8105,1.81133,1.8105,1.81133,4091324.0
2009-08-04 15:34:00,1.81141,1.81159,1.81139,1.81142,5050950.0
2009-08-04 15:35:00,1.81129,1.81139,1.81106,1.81106,8223949.0
2009-08-04 15:36:00,1.81104,1.81132,1.81104,1.81132,5877678.0
2009-08-04 15:37:00,1.8115,1.81164,1.81147,1.81147,18783322.0
2009-08-04 15:38:00,1.81152,1.81152,1.81121,1.81128,2474864.0
2009-08-04 15:39:00,1.81122,1.81129,1.81104,1.81119,7744082.0
2009-08-04 15:40:00,1.81101,1.81101,1.81057,1.81057,7252717.0
2009-08-04 15:41:00,1.81063,1.81092,1.81063,1.81088,5444060.0
2009-08-04 15:42:00,1.81103,1.81138,1.81103,1.81122,2945954.0
2009-08-04 15:43:00,1.81116,1.81121,1.81105,1.81107,6438092.0
2009-08-04 15:44:00,1.81117,1.81117,1.81099,1.81102,131460849.0
2009-08-04 15:45:00,1.81108,1.81137,1.81083,1.81137,3690093.0
2009-08-04 15:46:00,1.81133,1.81159,1.81133,1.81159,4820441.0
2009-08-04 15:47:00,1.81162,1.81191,1.81162,1.81186,7335706.0
2009-08-04 15:48:00,1.81194,1.81224,1.81194,1.81215,1882467.0
2009-08-04 15:49:00,1.81207,1.81207,1.81163,1.81163,5112864.0
2009-08-04 15:50:00,1.81136,1.81136,1.81111,1.81121,10263829.0
2009-08-04 15:51:00,1.81134,1.81156,1.81128,1.81156,6109683.0
2009-08-04 15:52:00,1.81163,1.81172,1.81124,1.81139,21910586.0
2009-08-04 15:53:00,1.81121,1.81121,1.81067,1.81073,4211054.0
2009-08-04 15:54:00,1.8107,1.8111,1.8107,1.8111,4320826.0
2009-08-04 15:55:00,1.81111,1.81144,1.81111,1.81126,7867368.0
2009-08-04 15:56:00,1.81129,1.81129,1.81118,1.81118,31262849.0
2009-08-04 15:57:00,1.81115,1.8112,1.81109,1.81114,5134719.0
2009-08-04 15:58:00,1.81131,1.81176,1.81131,1.81176,33749040.0
2009-08-04 15:59:00,1.81176,1.81189,1.81173,1.81189,26003018.0
2009-08-04 16:00:00,1.81167,1.81171,1.81147,1.81147,7049498.0
2009-08-04 16:01:00,1.81129,1.81138,1.81104,1.81104,5410683.0
2009-08-04 16:02:00,1.81103,1.81144,1.81103,1.81144,130472958.0
2009-08-04 16:03:00,1.8115,1.81205,1.8115,1.81205,27016472.0
2009-08-04 16:04:00,1.81199,1.81207,1.81181,1.81181,7337935.0
2009-08-04 16:05:00,1.81177,1.81177,1.81136,1.81136,11162446.0
2009-08-04 16:06:00,1.81125,1.81133,1.81125,1.81129,10738082.0
2009-08-04 16:07:00,1.81124,1.81125,1.81103,1.81103,10697033.0
2009-08-04 16:08:00,1.81102,1.81102,1.81078,1.81093,11497975.0
2009-08-04 16:09:00,1.81097,1.81137,1.81097,1.81133,5637055.0
2009-08-04 16:10:00,1.81137,1.81137,1.81109,1.81109,11845498.0
2009-08-04 16:11:00,1.81101,1.81104,1.81096,1.81098,2740036.0
2009-08-04 16:12:00,1.81092,1.81092,1.81075,1.81075,45567648.0
2009-08-04 16:13:00,1.81079,1.81117,1.81071,1.81117,8446552.0
2009-08-04 16:14:00,1.81111,1.81134,1.81111,1.81116,9590659.0
2009-08-04 16:15:00,1.81106,1.81138,1.81106,1.81119,4905656.0
2009-08-04 16:16:00,1.81101,1.81101,1.81075,1.81075,11939896.0
2009-08-04 16:17:00,1.81057,1.81081,1.81047,1.81081,5473627.0
2009-08-04 16:18:00,1.8109,1.81109,1.81089,1.81089,3440412.0
2009-08-04 16:19:00,1.81069,1.81073,1.81019,1.81019,9218754.0
2009-08-04 16:20:00,1.81001,1.81001,1.80977,1.80984,4749641.0
2009-08-04 16:21:00,1.80979,1.80979,1.8091,1.8091,2489105.0
2009-08-04 16:22:00,1.80891,1.80891,1.80852,1.80858,10819748.0
2009-08-04 16:23:00,1.80858,1.80908,1.80855,1.809,5482857.0
2009-08-04 16:24:00,1.8089,1.80895,1.8085,1.8085,6765938.0
2009-08-04 16:25:00,1.80844,1.80844,1.80774,1.80797,8507635.0
2009-08-04 16:26:00,1.80795,1.80855,1.80795,1.80855,5675885.0
2009-08-04 16:27:00,1.8086,1.80913,1.8086,1.80913,7767852.0
2009-08-04 16:28:00,1.80916,1.80957,1.80916,1.80949,18842976.0
2009-08-04 16:29:00,1.80941,1.80948,1.80907,1.80907,8871700.0
2009-08-04 16:30:00,1.80909,1.80933,1.80905,1.80933,8866544.0
2009-08-04 16:31:00,1.80928,1.80928,1.80909,1.80909,4468998.0
2009-08-04 16:32:00,1.80904,1.80904,1.80874,1.80874,6738046.0
2009-08-04 16:33:00,1.8086,1.8086,1.80839,1.80839,6316913.0
2009-08-04 16:34:00,1.80819,1.80819,1.80772,1.80772,6835093.0
2009-08-04 16:35:00,1.80778,1.80778,1.80748,1.80764,3805699.0
2009-08-04 16:36:00,1.80734,1.80776,1.80734,1.80746,11574965.0
2009-08-04 16:37:00,1.80748,1.80757,1.80733,1.80739,8210181.0
2009-08-04 16:38:00,1.80742,1.80742,1.80719,1.80719,6627468.0
2009-08-04 16:39:00,1.8072,1.80723,1.807,1.807,6203198.0
2009-08-04 16:40:00,1.80682,1.80682,1.80635,1.80635,47696192.0
2009-08-04 16:41:00,1.80623,1.80623,1.80581,1.80581,30505368.0
2009-08-04 16:42:00,1.80575,1.80577,1.80548,1.80548,4559015.0
2009-08-04 16:43:00,1.8055,1.8055,1.80493,1.80493,22988659.0
2009-08-04 16:44:00,1.80489,1.80489,1.80469,1.80469,5370336.0
2009-08-04 16:45:00,1.80468,1.80468,1.8045,1.8045,6798442.0
2009-08-04 16:46:00,1.8045,1.8045,1.80391,1.80391,34350736.0
2009-08-04 16:47:00,1.80377,1.80391,1.80369,1.80382,10206169.0
2009-08-04 16:48:00,1.80352,1.80352,1.80343,1.8035,2560073.0
2009-08-04 16:49:00,1.80358,1.80391,1.80358,1.80387,6194833.0
2009-08-04 16:50:00,1.80396,1.80426,1.80363,1.80426,6708321.0
2009-08-04 16:51:00,1.80426,1.80447,1.80426,1.80437,8007256.0
2009-08-04 16:52:00,1.8044,1.8045,1.80426,1.80448,11633125.0
2009-08-04 16:53:00,1.80439,1.80442,1.80385,1.80409,8589088.0
2009-08-04 16:54:00,1.80421,1.80421,1.80377,1.80419,8737667.0
2009-08-04 16:55:00,1.80414,1.80414,1.8039,1.80393,10716614.0
2009-08-04 16:56:00,1.80399,1.80399,1.80352,1.80359,3806849.0
2009-08-04 16:57:00,1.80363,1.80383,1.8036,1.80383,13897354.0
2009-08-04 16:58:00,1.80405,1.80429,1.80405,1.80424,26990850.0
2009-08-04 16:59:00,1.8043,1.80493,1.8043,1.80493,8641530.0
2009-08-04 17:00:00,1.80501,1.80531,1.80501,1.80531,11724994.0
2009-08-04 17:01:00,1.80546,1.80572,1.80546,1.80559,13280244.0
2009-08-04 17:02:00,1.8057,1.8059,1.8057,1.80571,8093699.0
2009-08-04 17:03:00,1.80575,1.80654,1.80575,1.80654,13724494.0
2009-08-04 17:04:00,1.80654,1.80689,1.80654,1.80684,11416215.0
2009-08-04 17:05:00,1.80685,1.8071,1.80685,1.8071,15026033.0
2009-08-04 17:06:00,1.80699,1.8074,1.80686,1.8074,9650195.0
2009-08-04 17:07:00,1.80745,1.8076,1.80743,1.80758,4712473.0
2009-08-04 17:08:00,1.80764,1.8081,1.80764,1.80786,90451100.0
2009-08-04 17:09:00,1.80778,1.80796,1.80768,1.80796,12813054.0
2009-08-04 17:10:00,1.80798,1.80816,1.80798,1.80806,43042456.0
2009-08-04 17:11:00,1.80794,1.80794,1.80776,1.80777,7306245.0
2009-08-04 17:12:00,1.80763,1.80774,1.80763,1.80774,7819617.0
2009-08-04 17:13:00,1.80773,1.80773,1.80755,1.80762,4041371.0
2009-08-04 17:14:00,1.80777,1.80803,1.80777,1.80778,2898786.0
2009-08-04 17:15:00,1.8078,1.8083,1.8078,1.8083,6840885.0
2009-08-04 17:16:00,1.80842,1.80885,1.80842,1.80869,6896385.0
2009-08-04 17:17:00,1.80861,1.80869,1.80839,1.80839,6138259.0
2009-08-04 17:18:00,1.80832,1.80848,1.80827,1.80844,7158363.0
2009-08-04 17:19:00,1.80844,1.8086,1.80842,1.80851,7919074.0
2009-08-04 17:20:00,1.80846,1.80901,1.80846,1.80901,4394899.0
2009-08-04 17:21:00,1.80904,1.80937,1.80904,1.80937,10724062.0
2009-08-04 17:22:00,1.80942,1.80958,1.80931,1.80958,9347511.0
2009-08-04 17:23:00,1.80961,1.80993,1.80961,1.80975,7132225.0
2009-08-04 17:24:00,1.8096,1.80988,1.8096,1.80988,14231063.0
2009-08-04 17:25:00,1.80981,1.80981,1.8096,1.8096,8310837.0
2009-08-04 17:26:00,1.80959,1.80959,1.80928,1.80928,32728680.0
2009-08-04 17:27:00,1.8091,1.8091,1.80883,1.80883,10554388.0
2009-08-04 17:28:00,1.80887,1.809,1.80887,1.80897,8358213.0
2009-08-04 17:29:00,1.80878,1.80891,1.8087,1.80891,6206514.0
2009-08-04 17:30:00,1.80894,1.80906,1.80892,1.80906,4562978.0
2009-08-04 17:31:00,1.8091,1.8091,1.80887,1.80907,5431087.0
2009-08-04 17:32:00,1.80905,1.80905,1.80878,1.80878,3419050.0
2009-08-04 17:33:00,1.80887,1.80887,1.80882,1.80887,10638930.0
2009-08-04 17:34:00,1.80908,1.80936,1.80908,1.80936,6852051.0
2009-08-04 17:35:00,1.80952,1.80971,1.80952,1.80969,5201107.0
2009-08-04 17:36:00,1.80971,1.80971,1.8094,1.8094,5720045.0
2009-08-04 17:37:00,1.80926,1.80926,1.80901,1.80901,9464351.0
2009-08-04 17:38:00,1.809,1.80913,1.80892,1.80904,55452748.0
2009-08-04 17:39:00,1.80884,1.80884,1.80852,1.80852,30735835.0
2009-08-04 17:40:00,1.80856,1.80859,1.80842,1.80842,4292777.0
2009-08-04 17:41:00,1.80833,1.80859,1.80833,1.80859,8765644.0
2009-08-04 17:42:00,1.80868,1.80884,1.80868,1.80879,128657889.0
2009-08-04 17:43:00,1.80887,1.80889,1.80861,1.80861,15194073.0
2009-08-04 17:44:00,1.80864,1.80888,1.80864,1.80888,5163708.0
2009-08-04 17:45:00,1.80894,1.80906,1.80894,1.80896,3377180.0
2009-08-04 17:46:00,1.80889,1.80903,1.80889,1.80894,80110056.0
2009-08-04 17:47:00,1.80881,1.80892,1.80874,1.80892,12079971.0
2009-08-04 17:48:00,1.80891,1.80891,1.8087,1.80875,7276219.0
2009-08-04 17:49:00,1.80864,1.80864,1.80822,1.80822,10764977.0
2009-08-04 17:50:00,1.80813,1.80827,1.80791,1.80827,4045090.0
2009-08-04 17:51:00,1.80842,1.80861,1.80842,1.8085,12656702.0
2009-08-04 17:52:00,1.80857,1.80861,1.80841,1.80861,7669961.0
2009-08-04 17:53:00,1.80861,1.80862,1.80719,1.80856,5459677.0
2009-08-04 17:54:00,1.80876,1.80892,1.80849,1.80849,11846964.0
2009-08-04 17:55:00,1.80846,1.80868,1.80846,1.8086,7176233.0
2009-08-04 17:56:00,1.80856,1.80856,1.80831,1.80846,6016781.0
2009-08-04 17:57:00,1.80855,1.80855,1.80825,1.80825,6413470.0
2009-08-04 17:58:00,1.80825,1.80831,1.80819,1.80829,6340428.0
2009-08-04 17:59:00,1.80823,1.80839,1.80823,1.80833,8799258.0
2009-08-04 18:00:00,1.80845,1.80892,1.80845,1.80892,7462302.0
2009-08-04 18:01:00,1.80891,1.80896,1.80891,1.80892,6174456.0
2009-08-04 18:02:00,1.80893,1.80894,1.80877,1.80894,11418322.0
2009-08-04 18:03:00,1.80898,1.80912,1.80884,1.80912,7261800.0
2009-08-04 18:04:00,1.80929,1.80956,1.80929,1.80956,4180712.0
2009-08-04 18:05:00,1.80963,1.80983,1.80963,1.80981,12378752.0
2009-08-04 18:06:00,1.80968,1.80969,1.80954,1.80969,163554822.0
2009-08-04 18:07:00,1.80959,1.80967,1.8095,1.80957,7960901.0
2009-08-04 18:08:00,1.80954,1.8097,1.80953,1.8097,7844459.0
2009-08-04 18:09:00,1.80979,1.80988,1.80972,1.80978,9531285.0
2009-08-04 18:10:00,1.80977,1.80986,1.80964,1.80964,5589524.0
2009-08-04 18:11:00,1.80957,1.80969,1.80948,1.80963,4555597.0
2009-08-04 18:12:00,1.80957,1.80989,1.80949,1.80954,9686738.0
2009-08-04 18:13:00,1.80969,1.80993,1.80969,1.80973,5470215.0
2009-08-04 18:14:00,1.80966,1.80966,1.80938,1.80938,28868880.0
2009-08-04 18:15:00,1.80927,1.80927,1.80904,1.80904,6684815.0
2009-08-04 18:16:00,1.80911,1.80937,1.80911,1.80937,9275221.0
2009-08-04 18:17:00,1.80933,1.80969,1.80933,1.80969,9206258.0
2009-08-04 18:18:00,1.80966,1.80966,1.80939,1.80939,8173435.0
2009-08-04 18:19:00,1.80918,1.80918,1.80888,1.80895,5214500.0
2009-08-04 18:20:00,1.80883,1.80891,1.80862,1.80862,16231800.0
2009-08-04 18:21:00,1.80862,1.80869,1.80837,1.80837,4531605.0
2009-08-04 18:22:00,1.80835,1.80846,1.8083,1.80843,13154358.0
2009-08-04 18:23:00,1.80837,1.80837,1.80789,1.80831,9262982.0
2009-08-04 18:24:00,1.80831,1.80841,1.8083,1.8084,4715780.0
2009-08-04 18:25:00,1.80845,1.80853,1.80817,1.80817,10345372.0
2009-08-04 18:26:00,1.80814,1.80819,1.80804,1.80804,60639041.0
2009-08-04 18:27:00,1.80791,1.80796,1.80774,1.80792,6095935.0
2009-08-04 18:28:00,1.80786,1.80792,1.80769,1.80774,7567428.0
2009-08-04 18:29:00,1.80778,1.8078,1.80765,1.8078,8780211.0
2009-08-04 18:30:00,1.80777,1.80803,1.80772,1.80803,5700464.0
2009-08-04 18:31:00,1.80807,1.80811,1.80797,1.80811,17604424.0
2009-08-04 18:32:00,1.80808,1.80826,1.80808,1.80826,9037967.0
2009-08-04 18:33:00,1.80835,1.80865,1.80823,1.80839,4921520.0
2009-08-04 18:34:00,1.80836,1.80856,1.80817,1.80848,8312789.0
2009-08-04 18:35:00,1.80841,1.80841,1.8081,1.80824,7850181.0
2009-08-04 18:36:00,1.80824,1.80824,1.80815,1.80815,11978544.0
2009-08-04 18:37:00,1.80815,1.80831,1.80782,1.80831,7564818.0
2009-08-04 18:38:00,1.80838,1.8086,1.80838,1.80858,6471263.0
2009-08-04 18:39:00,1.80871,1.80895,1.80871,1.80895,5692763.0
2009-08-04 18:40:00,1.80882,1.80891,1.80854,1.80874,14387328.0
2009-08-04 18:41:00,1.80887,1.80887,1.80867,1.80867,4366044.0
2009-08-04 18:42:00,1.80883,1.80896,1.80874,1.80884,17471071.0
2009-08-04 18:43:00,1.80886,1.80896,1.8088,1.80892,7778400.0
2009-08-04 18:44:00,1.8091,1.80921,1.80889,1.80889,4095005.0
2009-08-04 18:45:00,1.80876,1.80876,1.80858,1.8086,8002342.0
2009-08-04 18:46:00,1.80869,1.80894,1.80855,1.80894,5458530.0
2009-08-04 18:47:00,1.80906,1.80917,1.80906,1.80907,1956547.0
2009-08-04 18:48:00,1.80912,1.80938,1.80912,1.80938,9137668.0
2009-08-04 18:49:00,1.80936,1.80936,1.80903,1.80903,9243071.0
2009-08-04 18:50:00,1.80907,1.80912,1.80901,1.80912,5505988.0
2009-08-04 18:51:00,1.80911,1.80935,1.80911,1.80922,13190720.0
2009-08-04 18:52:00,1.80918,1.80941,1.80918,1.80941,9310994.0
2009-08-04 18:53:00,1.80944,1.80955,1.80908,1.80955,8488417.0
2009-08-04 18:54:00,1.80958,1.80958,1.80945,1.80952,10396947.0
2009-08-04 18:55:00,1.80953,1.80959,1.80939,1.80954,10369749.0
2009-08-04 18:56:00,1.80951,1.80953,1.80939,1.80949,34736394.0
2009-08-04 18:57:00,1.80935,1.80965,1.80935,1.80965,1984186.0
2009-08-04 18:58:00,1.80962,1.80967,1.8094,1.8094,8653152.0
2009-08-04 18:59:00,1.80933,1.80936,1.80924,1.80927,3736142.0
2009-08-04 19:00:00,1.80938,1.80938,1.80886,1.80886,11067041.0
2009-08-04 19:01:00,1.80888,1.80893,1.8087,1.8087,11190754.0
2009-08-04 19:02:00,1.80867,1.80871,1.80846,1.80871,7761351.0
2009-08-04 19:03:00,1.80885,1.80908,1.80885,1.80908,12191226.0
2009-08-04 19:04:00,1.80894,1.80977,1.80894,1.80977,5327368.0
2009-08-04 19:05:00,1.80986,1.80999,1.80975,1.80999,9982105.0
2009-08-04 19:06:00,1.81003,1.81029,1.81003,1.81029,5404866.0
2009-08-04 19:07:00,1.81039,1.81049,1.81028,1.81033,13674516.0
2009-08-04 19:08:00,1.8104,1.81067,1.81039,1.81067,22942960.0
2009-08-04 19:09:00,1.81065,1.81071,1.81065,1.81068,11696412.0
2009-08-04 19:10:00,1.81067,1.81104,1.81062,1.81104,8072706.0
2009-08-04 19:11:00,1.8111,1.81132,1.8111,1.81112,6037009.0
2009-08-04 19:12:00,1.81105,1.81105,1.81093,1.81103,27334198.0
2009-08-04 19:13:00,1.81094,1.81094,1.81075,1.81081,12568777.0
2009-08-04 19:14:00,1.81079,1.81079,1.81059,1.81069,2418526.0
2009-08-04 19:15:00,1.81061,1.81076,1.8106,1.81076,5172635.0
2009-08-04 19:16:00,1.8107,1.81096,1.8107,1.81094,10043555.0
2009-08-04 19:17:00,1.81101,1.8111,1.81099,1.81106,7367754.0
2009-08-04 19:18:00,1.81113,1.81141,1.81113,1.81141,6325038.0
2009-08-04 19:19:00,1.81139,1.81166,1.81139,1.81166,14507228.0
2009-08-04 19:20:00,1.81172,1.81177,1.81149,1.81177,6324412.0
2009-08-04 19:21:00,1.81181,1.81208,1.81181,1.81208,7543778.0
2009-08-04 19:22:00,1.81208,1.81208,1.81185,1.81185,21743844.0
2009-08-04 19:23:00,1.81174,1.81174,1.8114,1.81147,12596598.0
2009-08-04 19:24:00,1.81134,1.81134,1.8112,1.81122,8545724.0
2009-08-04 19:25:00,1.8113,1.81143,1.81128,1.81136,5000831.0
2009-08-04 19:26:00,1.81145,1.81194,1.81145,1.81185,10703625.0
2009-08-04 19:27:00,1.81175,1.81199,1.81175,1.8118,6168613.0
2009-08-04 19:28:00,1.81176,1.81176,1.81128,1.81128,7981458.0
2009-08-04 19:29:00,1.81128,1.81128,1.81115,1.81117,7647364.0
2009-08-04 19:30:00,1.81125,1.81137,1.81125,1.81136,6011403.0
2009-08-04 19:31:00,1.81136,1.81145,1.81135,1.81137,16974696.0
2009-08-04 19:32:00,1.81134,1.81154,1.81121,1.81154,5019255.0
2009-08-04 19:33:00,1.81164,1.81225,1.81164,1.81225,8511982.0
2009-08-04 19:34:00,1.81233,1.81384,1.81233,1.81369,16948148.0
2009-08-04 19:35:00,1.81369,1.81408,1.81369,1.81408,16302183.0
2009-08-04 19:36:00,1.81414,1.81436,1.81377,1.81436,6637887.0
2009-08-04 19:37:00,1.81434,1.81455,1.81432,1.81455,7208354.0
2009-08-04 19:38:00,1.8145,1.8145,1.81427,1.81427,4716620.0
2009-08-04 19:39:00,1.81417,1.81458,1.81417,1.81458,11487129.0
2009-08-04 19:40:00,1.81477,1.81498,1.81474,1.81498,11067490.0
2009-08-04 19:41:00,1.81482,1.81526,1.81482,1.81526,16144335.0
2009-08-04 19:42:00,1.81532,1.81555,1.81532,1.81555,6366186.0
2009-08-04 19:43:00,1.81558,1.81585,1.81544,1.81583,10491107.0
2009-08-04 19:44:00,1.81558,1.81621,1.81558,1.81621,14493238.0
2009-08-04 19:45:00,1.81622,1.81639,1.81621,1.81639,2913776.0
2009-08-04 19:46:00,1.81642,1.81669,1.81641,1.81669,5695617.0
2009-08-04 19:47:00,1.81675,1.817,1.81675,1.81692,4605683.0
2009-08-04 19:48:00,1.81691,1.81724,1.81691,1.81724,5170726.0
2009-08-04 19:49:00,1.81724,1.81781,1.81724,1.81781,5268278.0
2009-08-04 19:50:00,1.81787,1.81804,1.81787,1.81803,17514756.0
2009-08-04 19:51:00,1.81795,1.81832,1.81795,1.81832,11717095.0
2009-08-04 19:52:00,1.81837,1.81858,1.81836,1.81858,12914602.0
2009-08-04 19:53:00,1.81858,1.81877,1.81852,1.81877,5754311.0
2009-08-04 19:54:00,1.8187,1.81908,1.81764,1.81908,4836279.0
2009-08-04 19:55:00,1.81916,1.81932,1.81908,1.81932,7187383.0
2009-08-04 19:56:00,1.81935,1.8197,1.81935,1.81961,6389481.0
2009-08-04 19:57:00,1.81957,1.81957,1.8191,1.81928,12026670.0
2009-08-04 19:58:00,1.81926,1.81926,1.81879,1.81879,7092137.0
2009-08-04 19:59:00,1.81865,1.81888,1.81825,1.81888,5921003.0
2009-08-04 20:00:00,1.81892,1.81912,1.8189,1.81903,12199447.0
2009-08-04 20:01:00,1.81926,1.81936,1.81903,1.81924,4764216.0
2009-08-04 20:02:00,1.81919,1.81919,1.81894,1.81903,8382019.0
2009-08-04 20:03:00,1.81898,1.81898,1.8188,1.81882,11171956.0
2009-08-04 20:04:00,1.81874,1.81874,1.81854,1.81858,10761375.0
2009-08-04 20:05:00,1.81852,1.81852,1.818,1.818,10181250.0
2009-08-04 20:06:00,1.81813,1.81821,1.81771,1.81771,6562688.0
2009-08-04 20:07:00,1.81814,1.81814,1.81801,1.81805,8864747.0
2009-08-04 20:08:00,1.81801,1.81803,1.81784,1.81803,11353406.0
2009-08-04 20:09:00,1.81792,1.81792,1.81746,1.8175,11369767.0
2009-08-04 20:10:00,1.81737,1.81737,1.8171,1.8171,5297086.0
2009-08-04 20:11:00,1.81708,1.81718,1.81706,1.81718,6823384.0
2009-08-04 20:12:00,1.81672,1.81705,1.81672,1.81698,7727664.0
2009-08-04 20:13:00,1.81715,1.81745,1.81713,1.81745,5761343.0
2009-08-04 20:14:00,1.81758,1.81777,1.81758,1.81776,11597370.0
2009-08-04 20:15:00,1.81789,1.81817,1.81789,1.81817,7101604.0
2009-08-04 20:16:00,1.81818,1.81838,1.81818,1.81838,7363500.0
2009-08-04 20:17:00,1.81828,1.8186,1.81828,1.81843,7823863.0
2009-08-04 20:18:00,1.81853,1.81873,1.81853,1.81873,8861615.0
2009-08-04 20:19:00,1.81891,1.81937,1.81891,1.81927,4316023.0
2009-08-04 20:20:00,1.81918,1.81918,1.81891,1.81897,4154077.0
2009-08-04 20:21:00,1.81898,1.81899,1.81876,1.81884,10753390.0
2009-08-04 20:22:00,1.8189,1.81904,1.8189,1.81897,32381195.0
2009-08-04 20:23:00,1.81905,1.81931,1.81905,1.81919,6971692.0
2009-08-04 20:24:00,1.81906,1.81906,1.81883,1.81889,6147080.0
2009-08-04 20:25:00,1.81892,1.81912,1.81892,1.81906,10419496.0
2009-08-04 20:26:00,1.81912,1.81938,1.81912,1.81921,9191816.0
2009-08-04 20:27:00,1.8192,1.81957,1.8192,1.81928,9587314.0
2009-08-04 20:28:00,1.8193,1.81947,1.81924,1.81947,8362098.0
2009-08-04 20:29:00,1.81961,1.81994,1.81961,1.81993,11812666.0
2009-08-04 20:30:00,1.81979,1.81979,1.81941,1.8195,11107042.0
2009-08-04 20:31:00,1.81946,1.8195,1.81926,1.8195,7558586.0
2009-08-04 20:32:00,1.81955,1.81968,1.81955,1.81959,10914606.0
2009-08-04 20:33:00,1.81951,1.81951,1.81905,1.81905,3882136.0
2009-08-04 20:34:00,1.81897,1.81898,1.81879,1.81898,4891133.0
2009-08-04 20:35:00,1.81888,1.81888,1.81862,1.81867,6340707.0
2009-08-04 20:36:00,1.81869,1.81877,1.81864,1.81864,5852250.0
2009-08-04 20:37:00,1.81848,1.81848,1.81816,1.81816,6671169.0
2009-08-04 20:38:00,1.81814,1.81814,1.81777,1.81777,9891582.0
2009-08-04 20:39:00,1.8178,1.8178,1.81709,1.81744,4688732.0
2009-08-04 20:40:00,1.81742,1.81742,1.81692,1.81692,7045632.0
2009-08-04 20:41:00,1.81687,1.81691,1.81678,1.81679,4351106.0
2009-08-04 20:42:00,1.81676,1.81676,1.81635,1.8167,6661812.0
2009-08-04 20:43:00,1.81664,1.81664,1.81641,1.81641,8107699.0
2009-08-04 20:44:00,1.81642,1.81656,1.81628,1.81656,10245750.0
2009-08-04 20:45:00,1.81663,1.8167,1.81659,1.81664,3879507.0
2009-08-04 20:46:00,1.81667,1.81667,1.8166,1.8166,6753418.0
2009-08-04 20:47:00,1.81647,1.81673,1.81647,1.81673,4289472.0
2009-08-04 20:48:00,1.81689,1.81732,1.81689,1.81732,12615339.0
2009-08-04 20:49:00,1.81737,1.81759,1.81737,1.81759,4095438.0
2009-08-04 20:50:00,1.8177,1.81779,1.81748,1.81748,5268664.0
2009-08-04 20:51:00,1.81757,1.81757,1.81727,1.81744,10568278.0
2009-08-04 20:52:00,1.81757,1.81774,1.81757,1.81766,18715008.0
2009-08-04 20:53:00,1.81749,1.81779,1.81749,1.81779,7130566.0
2009-08-04 20:54:00,1.81779,1.81792,1.81775,1.81788,2242386.0
2009-08-04 20:55:00,1.81795,1.81801,1.81791,1.81801,7099274.0
2009-08-04 20:56:00,1.81807,1.81839,1.81807,1.81839,4309099.0
2009-08-04 20:57:00,1.81834,1.81834,1.81768,1.81768,5240115.0
2009-08-04 20:58:00,1.81778,1.81778,1.81759,1.81762,1617163.0
2009-08-04 20:59:00,1.81751,1.81751,1.8172,1.8172,6113454.0
2009-08-04 21:00:00,1.81715,1.81715,1.81692,1.81702,6666477.0
2009-08-04 21:01:00,1.81698,1.81703,1.81697,1.81699,7910530.0
2009-08-04 21:02:00,1.81694,1.81694,1.81679,1.81681,26606349.0
2009-08-04 21:03:00,1.81688,1.81688,1.81672,1.81677,7686651.0
2009-08-04 21:04:00,1.8168,1.8168,1.81655,1.81655,5581641.0
2009-08-04 21:05:00,1.81658,1.81658,1.81631,1.8165,8601230.0
2009-08-04 21:06:00,1.81643,1.81671,1.81643,1.81671,4084264.0
2009-08-04 21:07:00,1.81665,1.81678,1.81646,1.81646,1078346.0
2009-08-04 21:08:00,1.81625,1.81685,1.81625,1.81685,11599940.0
2009-08-04 21:09:00,1.81687,1.81687,1.81675,1.81684,7293883.0
2009-08-04 21:10:00,1.81673,1.81673,1.81657,1.81666,5465068.0
2009-08-04 21:11:00,1.81683,1.81699,1.81683,1.81692,3810249.0
2009-08-04 21:12:00,1.81692,1.81694,1.81675,1.81675,3521745.0
2009-08-04 21:13:00,1.81676,1.81683,1.81637,1.81637,4809748.0
2009-08-04 21:14:00,1.81667,1.81667,1.81642,1.8166,3911958.0
2009-08-04 21:15:00,1.81648,1.81664,1.81619,1.81662,2837952.0
2009-08-04 21:16:00,1.81654,1.81676,1.81647,1.81676,9075975.0
2009-08-04 21:17:00,1.81682,1.81682,1.81663,1.81665,13498183.0
2009-08-04 21:18:00,1.81659,1.81674,1.81659,1.81674,13222790.0
2009-08-04 21:19:00,1.81678,1.81699,1.81672,1.81699,4163115.0
2009-08-04 21:20:00,1.81692,1.81698,1.81683,1.81683,8292205.0
2009-08-04 21:21:00,1.81675,1.81675,1.81653,1.81666,24313338.0
2009-08-04 21:22:00,1.81663,1.81663,1.81638,1.81642,8414692.0
2009-08-04 21:23:00,1.81635,1.81635,1.81615,1.8162,7485771.0
2009-08-04 21:24:00,1.81612,1.81661,1.81612,1.81661,5759280.0
2009-08-04 21:25:00,1.81672,1.81718,1.81672,1.81718,8182542.0
2009-08-04 21:26:00,1.8171,1.81742,1.8171,1.81742,23299430.0
2009-08-04 21:27:00,1.81752,1.81752,1.81725,1.81741,11516807.0
2009-08-04 21:28:00,1.8174,1.81749,1.81722,1.8173,6216560.0
2009-08-04 21:29:00,1.81726,1.81729,1.81713,1.81729,5028096.0
2009-08-04 21:30:00,1.81728,1.81728,1.8171,1.81718,6395707.0
2009-08-04 21:31:00,1.81711,1.81742,1.81704,1.81742,13017701.0
2009-08-04 21:32:00,1.81723,1.81733,1.81716,1.81729,9270521.0
2009-08-04 21:33:00,1.81734,1.81746,1.81734,1.81742,10826657.0
2009-08-04 21:34:00,1.8175,1.81783,1.8175,1.81777,3565166.0
2009-08-04 21:35:00,1.81775,1.81782,1.81774,1.81781,4204399.0
2009-08-04 21:36:00,1.81787,1.81787,1.81755,1.81755,7402249.0
2009-08-04 21:37:00,1.81761,1.81778,1.8176,1.81775,5625209.0
2009-08-04 21:38:00,1.8178,1.81802,1.8178,1.81802,4798134.0
2009-08-04 21:39:00,1.81804,1.81814,1.81798,1.81798,10799049.0
2009-08-04 21:40:00,1.81795,1.81798,1.81784,1.81784,4042117.0
2009-08-04 21:41:00,1.81795,1.81795,1.81766,1.81766,4638392.0
2009-08-04 21:42:00,1.81755,1.81769,1.81755,1.81769,6176020.0
2009-08-04 21:43:00,1.81782,1.81785,1.81769,1.81785,3998082.0
2009-08-04 21:44:00,1.81777,1.8178,1.81769,1.81769,10670761.0
2009-08-04 21:45:00,1.81784,1.81789,1.8177,1.81783,5127479.0
2009-08-04 21:46:00,1.81775,1.81788,1.81774,1.81783,5567642.0
2009-08-04 21:47:00,1.81777,1.818,1.81753,1.81779,9929731.0
2009-08-04 21:48:00,1.81763,1.81782,1.8176,1.81775,9521147.0
2009-08-04 21:49:00,1.81765,1.81765,1.81732,1.8176,4875952.0
2009-08-04 21:50:00,1.81772,1.81791,1.81761,1.81761,14244824.0
2009-08-04 21:51:00,1.81754,1.81765,1.81754,1.8176,9818362.0
2009-08-04 21:52:00,1.81748,1.81754,1.81741,1.81754,5559796.0
2009-08-04 21:53:00,1.81757,1.81757,1.81735,1.81735,5035226.0
2009-08-04 21:54:00,1.81733,1.81753,1.81733,1.81753,10499056.0
2009-08-04 21:55:00,1.81778,1.81803,1.81776,1.81785,8180363.0
2009-08-04 21:56:00,1.81783,1.81813,1.81783,1.81801,6887895.0
2009-08-04 21:57:00,1.81805,1.81821,1.81805,1.81811,6756254.0
2009-08-04 21:58:00,1.81802,1.81825,1.81802,1.81825,2765854.0
2009-08-04 21:59:00,1.81848,1.81886,1.81848,1.81886,12680230.0
2009-08-04 22:00:00,1.81869,1.81869,1.81855,1.81864,9829128.0
2009-08-04 22:01:00,1.81872,1.81872,1.81833,1.81841,8438236.0
2009-08-04 22:02:00,1.81834,1.81834,1.81764,1.81764,8280932.0
2009-08-04 22:03:00,1.81754,1.81773,1.81739,1.81739,25681588.0
2009-08-04 22:04:00,1.81714,1.81714,1.81683,1.81683,11325876.0
2009-08-04 22:05:00,1.8169,1.81723,1.8167,1.81707,11500524.0
2009-08-04 22:06:00,1.81712,1.81717,1.81696,1.81716,9806384.0
2009-08-04 22:07:00,1.81717,1.81717,1.81699,1.81701,8612674.0
2009-08-04 22:08:00,1.81712,1.8172,1.81712,1.8172,4167698.0
2009-08-04 22:09:00,1.81713,1.81722,1.8171,1.81722,11820027.0
2009-08-04 22:10:00,1.81714,1.81724,1.81714,1.81723,26620659.0
2009-08-04 22:11:00,1.8173,1.8173,1.81709,1.81726,7123274.0
2009-08-04 22:12:00,1.81731,1.81747,1.81716,1.81747,8432732.0
2009-08-04 22:13:00,1.81764,1.8178,1.81764,1.8178,5900501.0
2009-08-04 22:14:00,1.81768,1.81768,1.81757,1.81757,6170262.0
2009-08-04 22:15:00,1.81711,1.81759,1.81711,1.81756,10108603.0
2009-08-04 22:16:00,1.81735,1.81735,1.81687,1.81687,11911896.0
2009-08-04 22:17:00,1.81687,1.81687,1.81669,1.81682,8073071.0
2009-08-04 22:18:00,1.8169,1.81694,1.81686,1.81688,8609350.0
2009-08-04 22:19:00,1.8169,1.8171,1.8169,1.8171,8620071.0
2009-08-04 22:20:00,1.81697,1.81697,1.81678,1.81686,14610840.0
2009-08-04 22:21:00,1.81702,1.81734,1.81702,1.81734,11056230.0
2009-08-04 22:22:00,1.81728,1.81728,1.8171,1.8171,5117216.0
2009-08-04 22:23:00,1.81706,1.81706,1.81678,1.81684,18963168.0
2009-08-04 22:24:00,1.81695,1.81697,1.8169,1.81696,4863385.0
2009-08-04 22:25:00,1.81683,1.81698,1.8168,1.8168,9254703.0
2009-08-04 22:26:00,1.81666,1.81666,1.8161,1.81647,18738822.0
2009-08-04 22:27:00,1.81655,1.81675,1.81652,1.81658,5539430.0
2009-08-04 22:28:00,1.81646,1.81646,1.81608,1.81623,5542591.0
2009-08-04 22:29:00,1.81637,1.81683,1.81629,1.81683,9337284.0
2009-08-04 22:30:00,1.81695,1.81695,1.81651,1.81651,10821839.0
2009-08-04 22:31:00,1.81642,1.81655,1.81638,1.81642,5335107.0
2009-08-04 22:32:00,1.81645,1.81648,1.81634,1.8164,7180192.0
2009-08-04 22:33:00,1.81641,1.81667,1.81632,1.81667,7445370.0
2009-08-04 22:34:00,1.81668,1.81671,1.81655,1.81655,10878797.0
2009-08-04 22:35:00,1.81664,1.81664,1.81628,1.81628,1096274.0
2009-08-04 22:36:00,1.81633,1.81633,1.81616,1.81624,4181195.0
2009-08-04 22:37:00,1.81638,1.81648,1.81632,1.81648,10218571.0
2009-08-04 22:38:00,1.81642,1.81658,1.81636,1.81658,6394853.0
2009-08-04 22:39:00,1.81645,1.81666,1.81645,1.81663,10221489.0
2009-08-04 22:40:00,1.81662,1.81676,1.81658,1.81667,5525484.0
2009-08-04 22:41:00,1.81671,1.81671,1.81651,1.81669,5963685.0
2009-08-04 22:42:00,1.81675,1.8169,1.81642,1.81673,12365495.0
2009-08-04 22:43:00,1.81669,1.81669,1.81647,1.81647,8491128.0
2009-08-04 22:44:00,1.81626,1.8163,1.81596,1.81622,14771212.0
2009-08-04 22:45:00,1.81637,1.8164,1.81637,1.81639,10549869.0
2009-08-04 22:46:00,1.81631,1.81631,1.81582,1.81582,6365490.0
2009-08-04 22:47:00,1.81576,1.81581,1.81558,1.81581,12624641.0
2009-08-04 22:48:00,1.81579,1.81603,1.81579,1.81595,6435736.0
2009-08-04 22:49:00,1.81621,1.81658,1.81613,1.81643,7609037.0
2009-08-04 22:50:00,1.81643,1.81655,1.81635,1.81635,10308843.0
2009-08-04 22:51:00,1.81612,1.81612,1.81588,1.81588,14721243.0
2009-08-04 22:52:00,1.81582,1.81605,1.81582,1.81605,4219371.0
2009-08-04 22:53:00,1.81611,1.81617,1.8159,1.81613,5779723.0
2009-08-04 22:54:00,1.81607,1.8161,1.81584,1.81584,40014320.0
2009-08-04 22:55:00,1.81584,1.81591,1.8156,1.81562,16979552.0
2009-08-04 22:56:00,1.81566,1.81589,1.81566,1.81589,19733040.0
2009-08-04 22:57:00,1.81598,1.81619,1.81598,1.81607,16475981.0
2009-08-04 22:58:00,1.81613,1.81613,1.81584,1.81598,7487415.0
2009-08-04 22:59:00,1.81587,1.81591,1.81567,1.8159,11045669.0
2009-08-04 23:00:00,1.81582,1.81582,1.81565,1.81565,8282238.0
2009-08-04 23:01:00,1.81577,1.81588,1.81577,1.81583,3373223.0
2009-08-04 23:02:00,1.81584,1.8159,1.81542,1.8159,8193990.0
2009-08-04 23:03:00,1.81588,1.81594,1.81572,1.81578,17365609.0
2009-08-04 23:04:00,1.81578,1.81578,1.8155,1.8155,13740975.0
2009-08-04 23:05:00,1.81554,1.81554,1.81534,1.81543,18219923.0
2009-08-04 23:06:00,1.81546,1.8159,1.81546,1.8159,5787912.0
2009-08-04 23:07:00,1.81577,1.81624,1.81577,1.81624,2834121.0
2009-08-04 23:08:00,1.81633,1.81657,1.81633,1.81656,4976227.0
2009-08-04 23:09:00,1.81651,1.81679,1.81651,1.81679,5116011.0
2009-08-04 23:10:00,1.81682,1.81719,1.81682,1.8171,7444812.0
2009-08-04 23:11:00,1.8169,1.8169,1.81667,1.81669,4644791.0
2009-08-04 23:12:00,1.81664,1.81664,1.81643,1.81651,14207917.0
2009-08-04 23:13:00,1.8164,1.8164,1.81614,1.81614,4263587.0
2009-08-04 23:14:00,1.81601,1.81616,1.81585,1.81593,3158754.0
2009-08-04 23:15:00,1.81583,1.81583,1.81516,1.81516,8739746.0
2009-08-04 23:16:00,1.81491,1.81505,1.81468,1.8149,7788407.0
2009-08-04 23:17:00,1.81485,1.81487,1.81472,1.81472,3841218.0
2009-08-04 23:18:00,1.81448,1.81448,1.81382,1.81427,8590776.0
2009-08-04 23:19:00,1.81423,1.81427,1.81411,1.81413,3634521.0
2009-08-04 23:20:00,1.81369,1.81405,1.81367,1.81374,4116947.0
2009-08-04 23:21:00,1.81383,1.8139,1.81377,1.81377,11730998.0
2009-08-04 23:22:00,1.81379,1.81379,1.81365,1.81372,6564739.0
2009-08-04 23:23:00,1.81388,1.81406,1.81388,1.81403,2715890.0
2009-08-04 23:24:00,1.81408,1.81431,1.81408,1.81411,11539763.0
2009-08-04 23:25:00,1.81422,1.81456,1.81378,1.81456,11223448.0
2009-08-04 23:26:00,1.81461,1.81468,1.81453,1.81455,7453683.0
2009-08-04 23:27:00,1.81456,1.81509,1.81456,1.81509,5861569.0
2009-08-04 23:28:00,1.81517,1.81542,1.81517,1.81542,3976401.0
2009-08-04 23:29:00,1.81528,1.8158,1.81528,1.8158,6008566.0
2009-08-04 23:30:00,1.81578,1.81591,1.81552,1.81552,10475273.0
2009-08-04 23:31:00,1.81576,1.81576,1.81546,1.81546,4510171.0
2009-08-04 23:32:00,1.81537,1.81548,1.8153,1.81541,30898168.0
2009-08-04 23:33:00,1.8155,1.81554,1.81542,1.81554,20312354.0
2009-08-04 23:34:00,1.81556,1.81564,1.81551,1.81564,4781653.0
2009-08-04 23:35:00,1.8156,1.8156,1.81535,1.81545,8832168.0
2009-08-04 23:36:00,1.81535,1.81552,1.81534,1.81541,8871181.0
2009-08-04 23:37:00,1.81495,1.81552,1.81487,1.81552,10898043.0
2009-08-04 23:38:00,1.81556,1.81568,1.81542,1.81564,26999527.0
2009-08-04 23:39:00,1.81569,1.81569,1.81404,1.81545,5212489.0
2009-08-04 23:40:00,1.81518,1.8158,1.81518,1.81525,9997398.0
2009-08-04 23:41:00,1.81559,1.81568,1.81542,1.81568,7418011.0
2009-08-04 23:42:00,1.81568,1.81597,1.81568,1.81589,7331968.0
2009-08-04 23:43:00,1.81605,1.81626,1.81586,1.81603,20839090.0
2009-08-04 23:44:00,1.81609,1.81623,1.81605,1.81623,6458868.0
2009-08-04 23:45:00,1.81634,1.81638,1.81627,1.81637,3834742.0
2009-08-04 23:46:00,1.81634,1.81634,1.81605,1.81606,4803074.0
2009-08-04 23:47:00,1.81601,1.81612,1.81594,1.81608,4761988.0
2009-08-04 23:48:00,1.81593,1.81593,1.81559,1.81589,7177211.0
2009-08-04 23:49:00,1.81548,1.816,1.81548,1.816,8358864.0
2009-08-04 23:50:00,1.81636,1.81649,1.81632,1.81632,3476538.0
2009-08-04 23:51:00,1.81631,1.8164,1.81631,1.81634,21677182.0
2009-08-04 23:52:00,1.81633,1.81639,1.81627,1.81639,4505639.0
2009-08-04 23:53:00,1.8164,1.81641,1.81628,1.81635,4154929.0
2009-08-04 23:54:00,1.81635,1.81647,1.81635,1.81646,6140842.0
2009-08-04 23:55:00,1.81635,1.81646,1.81628,1.81646,6078607.0
2009-08-04 23:56:00,1.81655,1.81665,1.81637,1.81637,13737965.0
2009-08-04 23:57:00,1.81631,1.81656,1.81631,1.81656,7901589.0
2009-08-04 23:58:00,1.81649,1.8165,1.8164,1.8164,3155884.0
2009-08-04 23:59:00,1.81632,1.81653,1.81617,1.81644,5434235.0
2009-08-05 00:00:00,1.81639,1.8166,1.81639,1.81658,13250244.0
2009-08-05 00:01:00,1.81656,1.81662,1.81643,1.81661,7979745.0
2009-08-05 00:02:00,1.81672,1.81695,1.81612,1.81612,17745175.0
2009-08-05 00:03:00,1.81677,1.81678,1.81664,1.81674,6719280.0
2009-08-05 00:04:00,1.81681,1.81681,1.81663,1.81669,12247036.0
2009-08-05 00:05:00,1.81665,1.81668,1.81645,1.81652,7809379.0
2009-08-05 00:06:00,1.81632,1.81649,1.81632,1.81649,10925224.0
2009-08-05 00:07:00,1.81651,1.81673,1.81649,1.81649,12738142.0
2009-08-05 00:08:00,1.81649,1.81658,1.81649,1.81655,4166827.0
2009-08-05 00:09:00,1.81636,1.81664,1.81636,1.81643,4848689.0
2009-08-05 00:10:00,1.81649,1.81649,1.81626,1.81632,18434562.0
2009-08-05 00:11:00,1.81624,1.81656,1.8162,1.81656,11995408.0
2009-08-05 00:12:00,1.81654,1.81654,1.81599,1.81628,27121416.0
2009-08-05 00:13:00,1.81647,1.81647,1.81599,1.81643,10092448.0
2009-08-05 00:14:00,1.8164,1.8164,1.81617,1.81617,5910093.0
2009-08-05 00:15:00,1.81623,1.81651,1.81623,1.8165,2790987.0
2009-08-05 00:16:00,1.81635,1.81635,1.81615,1.8162,6126307.0
2009-08-05 00:17:00,1.81621,1.81631,1.81621,1.81622,12872256.0
2009-08-05 00:18:00,1.81617,1.81622,1.81586,1.81586,12802472.0
2009-08-05 00:19:00,1.81556,1.81556,1.81484,1.81484,46770432.0
2009-08-05 00:20:00,1.81482,1.81512,1.81482,1.81512,11380170.0
2009-08-05 00:21:00,1.81525,1.81553,1.81525,1.81553,18566293.0
2009-08-05 00:22:00,1.81546,1.81559,1.81546,1.81548,4879010.0
2009-08-05 00:23:00,1.81552,1.81553,1.81545,1.81553,17181699.0
2009-08-05 00:24:00,1.81555,1.81562,1.81543,1.81543,11388846.0
2009-08-05 00:25:00,1.81552,1.81552,1.81535,1.8155,20396436.0
2009-08-05 00:26:00,1.81542,1.81542,1.81521,1.81521,5594230.0
2009-08-05 00:27:00,1.81516,1.81519,1.8151,1.81519,5563950.0
2009-08-05 00:28:00,1.81515,1.81545,1.81515,1.81545,17146875.0
2009-08-05 00:29:00,1.81555,1.81575,1.81555,1.81573,10718405.0
2009-08-05 00:30:00,1.81577,1.81577,1.81559,1.81559,12373556.0
2009-08-05 00:31:00,1.81553,1.81566,1.81526,1.81566,11734230.0
2009-08-05 00:32:00,1.81562,1.81578,1.8156,1.81566,3699314.0
2009-08-05 00:33:00,1.81566,1.81567,1.81553,1.81553,9604633.0
2009-08-05 00:34:00,1.8155,1.81568,1.8155,1.81568,7279951.0
2009-08-05 00:35:00,1.81571,1.81582,1.81546,1.81565,5188338.0
2009-08-05 00:36:00,1.81576,1.81584,1.81567,1.81575,5953887.0
2009-08-05 00:37:00,1.81574,1.81584,1.81565,1.81568,10983592.0
2009-08-05 00:38:00,1.81576,1.81576,1.81553,1.81553,15579514.0
2009-08-05 00:39:00,1.81556,1.81564,1.81534,1.81534,12384187.0
2009-08-05 00:40:00,1.81536,1.81548,1.81535,1.81548,9742829.0
2009-08-05 00:41:00,1.81542,1.81542,1.81501,1.81541,13976616.0
2009-08-05 00:42:00,1.81542,1.81545,1.81534,1.81534,5443569.0
2009-08-05 00:43:00,1.81527,1.81534,1.81524,1.81524,7384123.0
2009-08-05 00:44:00,1.81521,1.81521,1.81501,1.81501,2590015.0
2009-08-05 00:45:00,1.81505,1.81526,1.81505,1.81526,88915678.0
2009-08-05 00:46:00,1.81536,1.81543,1.81511,1.81511,10915745.0
2009-08-05 00:47:00,1.815,1.81522,1.815,1.81517,10503395.0
2009-08-05 00:48:00,1.81515,1.81523,1.81508,1.81523,6842916.0
2009-08-05 00:49:00,1.81531,1.81564,1.81531,1.81564,15836732.0
2009-08-05 00:50:00,1.81556,1.81556,1.81528,1.81553,8895806.0
2009-08-05 00:51:00,1.81555,1.81555,1.81535,1.81537,8578683.0
2009-08-05 00:52:00,1.8153,1.81545,1.81524,1.81545,13350360.0
2009-08-05 00:53:00,1.81543,1.81548,1.81543,1.81544,7730055.0
2009-08-05 00:54:00,1.81529,1.81534,1.81525,1.81525,2996424.0
2009-08-05 00:55:00,1.81526,1.81548,1.81525,1.81548,17793800.0
2009-08-05 00:56:00,1.81544,1.81544,1.81502,1.81528,14619142.0
2009-08-05 00:57:00,1.81536,1.81554,1.81528,1.81554,5529288.0
2009-08-05 00:58:00,1.81542,1.81545,1.81512,1.81512,8446500.0
2009-08-05 00:59:00,1.81507,1.81507,1.81445,1.81445,7128001.0
2009-08-05 01:00:00,1.81449,1.81505,1.81449,1.81505,9209206.0
2009-08-05 01:01:00,1.81511,1.81524,1.81511,1.81524,5692604.0
2009-08-05 01:02:00,1.81538,1.81538,1.81513,1.81515,3340478.0
2009-08-05 01:03:00,1.81502,1.81516,1.81496,1.81516,6951872.0
2009-08-05 01:04:00,1.81523,1.81546,1.81522,1.81546,10370966.0
2009-08-05 01:05:00,1.8156,1.81581,1.81558,1.81558,6710343.0
2009-08-05 01:06:00,1.81548,1.81597,1.81548,1.81597,4765508.0
2009-08-05 01:07:00,1.81615,1.81625,1.81604,1.81604,7558854.0
2009-08-05 01:08:00,1.81589,1.81602,1.81587,1.81587,8578140.0
2009-08-05 01:09:00,1.81599,1.81622,1.81599,1.81615,7346904.0
2009-08-05 01:10:00,1.81618,1.81618,1.81588,1.81588,5496011.0
2009-08-05 01:11:00,1.81591,1.81605,1.81581,1.81593,2967939.0
2009-08-05 01:12:00,1.81584,1.81586,1.81558,1.81558,3234949.0
2009-08-05 01:13:00,1.81542,1.81542,1.81514,1.81514,9735935.0
2009-08-05 01:14:00,1.81522,1.81558,1.8151,1.81558,2830791.0
2009-08-05 01:15:00,1.81554,1.81565,1.81552,1.8156,15389828.0
2009-08-05 01:16:00,1.81552,1.8156,1.81536,1.81536,3427073.0
2009-08-05 01:17:00,1.81528,1.81539,1.81527,1.81539,14016315.0
2009-08-05 01:18:00,1.81546,1.81555,1.81527,1.8154,6351714.0
2009-08-05 01:19:00,1.81527,1.81557,1.81524,1.81557,12902056.0
2009-08-05 01:20:00,1.81546,1.81577,1.81546,1.81577,3633524.0
2009-08-05 01:21:00,1.81586,1.81615,1.81586,1.81586,11999370.0
2009-08-05 01:22:00,1.81583,1.81588,1.81534,1.81588,15385514.0
2009-08-05 01:23:00,1.81589,1.81591,1.81578,1.81578,7079963.0
2009-08-05 01:24:00,1.81575,1.81575,1.81554,1.81567,6422934.0
2009-08-05 01:25:00,1.81567,1.81567,1.81527,1.81555,6499858.0
2009-08-05 01:26:00,1.81568,1.81577,1.81563,1.81563,6950893.0
2009-08-05 01:27:00,1.81566,1.81567,1.81538,1.81538,7275547.0
2009-08-05 01:28:00,1.81541,1.81566,1.81541,1.81566,11459083.0
2009-08-05 01:29:00,1.81553,1.81553,1.81506,1.81506,14117503.0
2009-08-05 01:30:00,1.81498,1.81498,1.81475,1.81479,5377202.0
2009-08-05 01:31:00,1.81471,1.81492,1.81452,1.81452,5998681.0
2009-08-05 01:32:00,1.8143,1.8143,1.814,1.814,4405722.0
2009-08-05 01:33:00,1.8139,1.81392,1.81378,1.81386,8039190.0
2009-08-05 01:34:00,1.81375,1.81423,1.81375,1.81423,3720613.0
2009-08-05 01:35:00,1.81433,1.81449,1.81433,1.81449,11155074.0
2009-08-05 01:36:00,1.81445,1.81466,1.81445,1.81447,12333671.0
2009-08-05 01:37:00,1.81444,1.81444,1.81281,1.81424,5198708.0
2009-08-05 01:38:00,1.8142,1.8142,1.81377,1.81399,9820903.0
2009-08-05 01:39:00,1.81397,1.81397,1.81373,1.81373,5674353.0
2009-08-05 01:40:00,1.81373,1.81375,1.81358,1.81358,4980217.0
2009-08-05 01:41:00,1.81357,1.81357,1.81327,1.81327,3624021.0
2009-08-05 01:42:00,1.81341,1.81381,1.81341,1.81381,5520198.0
2009-08-05 01:43:00,1.81389,1.81391,1.81369,1.81377,1919918.0
2009-08-05 01:44:00,1.81381,1.81412,1.81381,1.81412,10614526.0
2009-08-05 01:45:00,1.8142,1.8143,1.81381,1.81425,4724219.0
2009-08-05 01:46:00,1.81412,1.81412,1.81404,1.8141,11770424.0
2009-08-05 01:47:00,1.81399,1.81416,1.81399,1.81403,11947028.0
2009-08-05 01:48:00,1.81397,1.81405,1.81378,1.81378,16584922.0
2009-08-05 01:49:00,1.8137,1.81373,1.81363,1.81373,9052632.0
2009-08-05 01:50:00,1.81384,1.81387,1.81381,1.81385,8407798.0
2009-08-05 01:51:00,1.81383,1.81395,1.81373,1.81383,9965534.0
2009-08-05 01:52:00,1.81381,1.81381,1.81352,1.81352,7778134.0
2009-08-05 01:53:00,1.81343,1.81343,1.81189,1.81309,3525140.0
2009-08-05 01:54:00,1.81298,1.81323,1.81298,1.81323,7936644.0
2009-08-05 01:55:00,1.81333,1.81338,1.8132,1.81334,19142111.0
2009-08-05 01:56:00,1.81336,1.81359,1.81334,1.81359,7218750.0
2009-08-05 01:57:00,1.81363,1.8139,1.8135,1.8139,14015449.0
2009-08-05 01:58:00,1.8139,1.81403,1.81377,1.81377,10723274.0
2009-08-05 01:59:00,1.81357,1.81366,1.81352,1.8136,12654806.0
2009-08-05 02:00:00,1.81362,1.81385,1.81362,1.81382,12205638.0
2009-08-05 02:01:00,1.81385,1.81385,1.81348,1.8137,11883059.0
2009-08-05 02:02:00,1.81384,1.81412,1.81384,1.81401,13478985.0
2009-08-05 02:03:00,1.814,1.81406,1.81389,1.81404,6890092.0
2009-08-05 02:04:00,1.81414,1.81425,1.81414,1.81425,21102536.0
2009-08-05 02:05:00,1.81427,1.81427,1.81412,1.81412,8116838.0
2009-08-05 02:06:00,1.81424,1.81429,1.81278,1.81416,3355358.0
2009-08-05 02:07:00,1.81415,1.81428,1.81415,1.81428,7146391.0
2009-08-05 02:08:00,1.81438,1.8146,1.81436,1.8146,10885346.0
2009-08-05 02:09:00,1.81467,1.81474,1.81459,1.81466,8565401.0
2009-08-05 02:10:00,1.81458,1.81476,1.81456,1.81476,8644608.0
2009-08-05 02:11:00,1.81473,1.81483,1.81473,1.81476,16114383.0
2009-08-05 02:12:00,1.81479,1.81499,1.81479,1.81486,12981667.0
2009-08-05 02:13:00,1.81501,1.81501,1.8149,1.81491,12576584.0
2009-08-05 02:14:00,1.81503,1.81521,1.81466,1.81494,5152947.0
2009-08-05 02:15:00,1.81493,1.81502,1.81483,1.81499,10406399.0
2009-08-05 02:16:00,1.81507,1.81517,1.81494,1.81494,2132531.0
2009-08-05 02:17:00,1.81488,1.81488,1.81467,1.81478,5861949.0
2009-08-05 02:18:00,1.81476,1.81478,1.81448,1.81478,3841854.0
2009-08-05 02:19:00,1.81478,1.81479,1.81461,1.81461,4628024.0
2009-08-05 02:20:00,1.81455,1.81468,1.81453,1.81454,5796070.0
2009-08-05 02:21:00,1.81454,1.81459,1.81415,1.81448,9673862.0
2009-08-05 02:22:00,1.81446,1.81453,1.81296,1.81453,5523487.0
2009-08-05 02:23:00,1.81464,1.81474,1.8145,1.8145,12844897.0
2009-08-05 02:24:00,1.81449,1.81462,1.81432,1.81462,10501859.0
2009-08-05 02:25:00,1.81472,1.81488,1.81471,1.8148,3676858.0
2009-08-05 02:26:00,1.81486,1.81489,1.81463,1.81489,7552793.0
2009-08-05 02:27:00,1.81499,1.81511,1.81496,1.81511,4325695.0
2009-08-05 02:28:00,1.81503,1.81503,1.81488,1.8149,6337082.0
2009-08-05 02:29:00,1.81494,1.81494,1.81474,1.81485,5418381.0
2009-08-05 02:30:00,1.81479,1.81488,1.81469,1.81469,15666966.0
2009-08-05 02:31:00,1.81467,1.81467,1.81442,1.81453,11340013.0
2009-08-05 02:32:00,1.81442,1.81462,1.81442,1.81455,7024764.0
2009-08-05 02:33:00,1.81456,1.81487,1.81456,1.81483,6996370.0
2009-08-05 02:34:00,1.81469,1.8147,1.81421,1.8147,6095140.0
2009-08-05 02:35:00,1.81474,1.81499,1.81467,1.81499,6451969.0
2009-08-05 02:36:00,1.81482,1.81482,1.81455,1.81455,6731283.0
2009-08-05 02:37:00,1.81463,1.81475,1.81412,1.81471,14103505.0
2009-08-05 02:38:00,1.81464,1.81474,1.81442,1.81474,13329673.0
2009-08-05 02:39:00,1.81482,1.81491,1.81477,1.81477,3727839.0
2009-08-05 02:40:00,1.81482,1.81482,1.81444,1.81444,14246970.0
2009-08-05 02:41:00,1.81441,1.81461,1.81441,1.81457,6909295.0
2009-08-05 02:42:00,1.81458,1.81464,1.81457,1.81464,13956300.0
2009-08-05 02:43:00,1.81469,1.81469,1.81424,1.81424,3232783.0
2009-08-05 02:44:00,1.81431,1.81439,1.8143,1.81436,16024394.0
2009-08-05 02:45:00,1.81431,1.81431,1.81397,1.81415,2668795.0
2009-08-05 02:46:00,1.8142,1.81425,1.81414,1.81419,9007249.0
2009-08-05 02:47:00,1.81437,1.81465,1.81437,1.8146,3362033.0
2009-08-05 02:48:00,1.81465,1.81474,1.81455,1.81464,2740731.0
2009-08-05 02:49:00,1.8146,1.81468,1.81452,1.81452,5933935.0
2009-08-05 02:50:00,1.81446,1.81492,1.81446,1.81492,8087741.0
2009-08-05 02:51:00,1.81501,1.81503,1.81497,1.81498,8352619.0
2009-08-05 02:52:00,1.81493,1.81493,1.81456,1.81457,8126052.0
2009-08-05 02:53:00,1.81458,1.81482,1.81458,1.81475,5024788.0
2009-08-05 02:54:00,1.81504,1.81504,1.81469,1.81492,6216158.0
2009-08-05 02:55:00,1.81499,1.81518,1.81499,1.81511,10005755.0
2009-08-05 02:56:00,1.81506,1.81516,1.81506,1.81507,7510672.0
2009-08-05 02:57:00,1.81513,1.81513,1.81497,1.81507,3507062.0
2009-08-05 02:58:00,1.81504,1.81528,1.81504,1.81528,6305498.0
2009-08-05 02:59:00,1.8152,1.8152,1.81489,1.81489,8660968.0
2009-08-05 03:00:00,1.81478,1.81481,1.81471,1.81481,6984810.0
2009-08-05 03:01:00,1.8148,1.8148,1.81448,1.81455,8474465.0
2009-08-05 03:02:00,1.81468,1.81483,1.81463,1.81483,5321228.0
2009-08-05 03:03:00,1.81489,1.81514,1.81489,1.81514,14458653.0
2009-08-05 03:04:00,1.81521,1.81527,1.81514,1.81524,16297674.0
2009-08-05 03:05:00,1.81523,1.8153,1.81523,1.8153,2933640.0
2009-08-05 03:06:00,1.81552,1.81572,1.81552,1.81571,7461443.0
2009-08-05 03:07:00,1.81575,1.81575,1.81555,1.81555,12612527.0
2009-08-05 03:08:00,1.81555,1.81558,1.81539,1.81554,8640896.0
2009-08-05 03:09:00,1.81556,1.81585,1.81552,1.81585,8339559.0
2009-08-05 03:10:00,1.81587,1.81587,1.81571,1.81584,15273154.0
2009-08-05 03:11:00,1.81574,1.81574,1.81556,1.81556,7559559.0
2009-08-05 03:12:00,1.81552,1.81564,1.81541,1.81541,9615851.0
2009-08-05 03:13:00,1.81529,1.81529,1.81504,1.81506,11822531.0
2009-08-05 03:14:00,1.81507,1.81528,1.81507,1.81523,84009512.0
2009-08-05 03:15:00,1.81524,1.81542,1.81524,1.81541,2874280.0
2009-08-05 03:16:00,1.81542,1.81544,1.81535,1.81544,7580457.0
2009-08-05 03:17:00,1.81551,1.81569,1.8155,1.8155,5352047.0
2009-08-05 03:18:00,1.81552,1.81552,1.81506,1.81528,13091620.0
2009-08-05 03:19:00,1.81527,1.81527,1.8151,1.81517,10748930.0
2009-08-05 03:20:00,1.81528,1.81557,1.81528,1.81552,11561041.0
2009-08-05 03:21:00,1.81535,1.81535,1.81519,1.81533,16198280.0
2009-08-05 03:22:00,1.81533,1.81561,1.81533,1.81555,10601921.0
2009-08-05 03:23:00,1.81551,1.81551,1.81524,1.8153,5468300.0
2009-08-05 03:24:00,1.81525,1.81561,1.81511,1.81553,5126813.0
2009-08-05 03:25:00,1.81546,1.81546,1.81521,1.81532,6696056.0
2009-08-05 03:26:00,1.81535,1.81538,1.81525,1.81538,9348484.0
2009-08-05 03:27:00,1.81536,1.81568,1.81536,1.81568,3549522.0
2009-08-05 03:28:00,1.81568,1.81568,1.81527,1.8156,12753213.0
2009-08-05 03:29:00,1.81573,1.81583,1.81571,1.81571,12686924.0
2009-08-05 03:30:00,1.81569,1.81586,1.81567,1.81583,11750060.0
2009-08-05 03:31:00,1.81578,1.81578,1.81533,1.81533,17971777.0
2009-08-05 03:32:00,1.81539,1.81539,1.8151,1.8151,5395607.0
2009-08-05 03:33:00,1.81508,1.81508,1.81482,1.81482,5823077.0
2009-08-05 03:34:00,1.81486,1.81489,1.81479,1.81481,18662675.0
2009-08-05 03:35:00,1.81473,1.81537,1.81473,1.81537,11174300.0
2009-08-05 03:36:00,1.81541,1.81541,1.81526,1.81528,15626828.0
2009-08-05 03:37:00,1.81525,1.81548,1.81513,1.81513,4520530.0
2009-08-05 03:38:00,1.81514,1.81515,1.81504,1.81515,19473772.0
2009-08-05 03:39:00,1.81514,1.81523,1.81511,1.81523,12118167.0
2009-08-05 03:40:00,1.81521,1.8153,1.81515,1.8153,48683712.0
2009-08-05 03:41:00,1.81549,1.81572,1.81549,1.81572,12412713.0
2009-08-05 03:42:00,1.8157,1.8157,1.8154,1.81549,13056351.0
2009-08-05 03:43:00,1.81546,1.81564,1.8153,1.81564,6208257.0
2009-08-05 03:44:00,1.81567,1.81567,1.81553,1.81554,2894316.0
2009-08-05 03:45:00,1.81543,1.81552,1.81522,1.81522,5436569.0
2009-08-05 03:46:00,1.81518,1.81531,1.81482,1.81522,10662913.0
2009-08-05 03:47:00,1.81507,1.81515,1.81507,1.81514,29065932.0
2009-08-05 03:48:00,1.81533,1.81542,1.8152,1.81542,12503033.0
2009-08-05 03:49:00,1.8156,1.81566,1.81551,1.81554,19150800.0
2009-08-05 03:50:00,1.81533,1.81547,1.81515,1.81515,4809251.0
2009-08-05 03:51:00,1.81547,1.81563,1.81547,1.81557,4327372.0
2009-08-05 03:52:00,1.81551,1.81563,1.81539,1.81539,13284119.0
2009-08-05 03:53:00,1.81538,1.81544,1.81534,1.81537,10058208.0
2009-08-05 03:54:00,1.81553,1.81558,1.8155,1.81555,7118852.0
2009-08-05 03:55:00,1.81559,1.81585,1.81557,1.81585,12786633.0
2009-08-05 03:56:00,1.81578,1.81578,1.81562,1.81565,7432010.0
2009-08-05 03:57:00,1.81513,1.81585,1.81513,1.81583,19315526.0
2009-08-05 03:58:00,1.81582,1.81597,1.81572,1.81597,7445181.0
2009-08-05 03:59:00,1.81597,1.81598,1.81585,1.81594,12523860.0
2009-08-05 04:00:00,1.81612,1.8164,1.81612,1.8164,5358150.0
2009-08-05 04:01:00,1.8164,1.8164,1.81601,1.81601,3356966.0
2009-08-05 04:02:00,1.81591,1.81591,1.81573,1.81584,8504562.0
2009-08-05 04:03:00,1.81595,1.81631,1.81595,1.81631,13624877.0
2009-08-05 04:04:00,1.81628,1.81628,1.81606,1.81606,6366367.0
2009-08-05 04:05:00,1.81605,1.81605,1.81589,1.81591,5895019.0
2009-08-05 04:06:00,1.81591,1.81605,1.81584,1.81605,4569874.0
2009-08-05 04:07:00,1.81613,1.81629,1.81613,1.81629,4255821.0
2009-08-05 04:08:00,1.81627,1.81627,1.81587,1.81587,22712891.0
2009-08-05 04:09:00,1.81585,1.81585,1.8155,1.81558,3563487.0
2009-08-05 04:10:00,1.81507,1.81507,1.81464,1.81464,8113044.0
2009-08-05 04:11:00,1.81512,1.8154,1.8151,1.8154,7277644.0
2009-08-05 04:12:00,1.81543,1.81543,1.81528,1.81531,5100673.0
2009-08-05 04:13:00,1.81526,1.81526,1.81495,1.81512,4901597.0
2009-08-05 04:14:00,1.81512,1.81526,1.81508,1.81524,3547403.0
2009-08-05 04:15:00,1.81521,1.81528,1.81507,1.81507,6337196.0
2009-08-05 04:16:00,1.81497,1.81497,1.81452,1.81486,20826594.0
2009-08-05 04:17:00,1.81489,1.8152,1.81489,1.81508,7137820.0
2009-08-05 04:18:00,1.81509,1.81526,1.81496,1.81526,7006055.0
2009-08-05 04:19:00,1.81492,1.81561,1.81487,1.81496,11086049.0
2009-08-05 04:20:00,1.81531,1.81539,1.81399,1.8152,5661443.0
2009-08-05 04:21:00,1.81514,1.8153,1.815,1.81529,27643623.0
2009-08-05 04:22:00,1.81532,1.81534,1.81491,1.81491,11464382.0
2009-08-05 04:23:00,1.81526,1.81526,1.81505,1.81508,9066102.0
2009-08-05 04:24:00,1.81512,1.81512,1.81487,1.81493,9185823.0
2009-08-05 04:25:00,1.81494,1.81562,1.81494,1.81562,4991287.0
2009-08-05 04:26:00,1.81564,1.81596,1.81564,1.81593,19220622.0
2009-08-05 04:27:00,1.81583,1.81597,1.81583,1.81589,30041972.0
2009-08-05 04:28:00,1.81596,1.81605,1.81596,1.81601,4922694.0
2009-08-05 04:29:00,1.81568,1.81614,1.81568,1.81585,9605938.0
2009-08-05 04:30:00,1.81588,1.81598,1.8158,1.81583,6503482.0
2009-08-05 04:31:00,1.81603,1.81606,1.8159,1.81606,3847510.0
2009-08-05 04:32:00,1.81601,1.81605,1.81588,1.81605,6124940.0
2009-08-05 04:33:00,1.81598,1.81598,1.81542,1.81542,6291876.0
2009-08-05 04:34:00,1.81549,1.81549,1.81482,1.81538,11443156.0
2009-08-05 04:35:00,1.81534,1.81542,1.8153,1.81531,10932985.0
2009-08-05 04:36:00,1.81535,1.81558,1.81535,1.81552,2966888.0
2009-08-05 04:37:00,1.81548,1.81554,1.81542,1.81549,6425311.0
2009-08-05 04:38:00,1.81534,1.81534,1.81516,1.81519,12438765.0
2009-08-05 04:39:00,1.81511,1.81511,1.81465,1.81465,4083056.0
2009-08-05 04:40:00,1.8152,1.81536,1.8152,1.8153,3707184.0
2009-08-05 04:41:00,1.8152,1.8152,1.81437,1.81486,9376536.0
2009-08-05 04:42:00,1.81492,1.81492,1.81475,1.81488,3770335.0
2009-08-05 04:43:00,1.81498,1.81503,1.81471,1.81485,7155829.0
2009-08-05 04:44:00,1.81514,1.81525,1.81514,1.81518,8759894.0
2009-08-05 04:45:00,1.81512,1.8152,1.81493,1.8152,2979953.0
2009-08-05 04:46:00,1.81522,1.81533,1.81514,1.81533,4680630.0
2009-08-05 04:47:00,1.81545,1.81554,1.81543,1.81543,14924284.0
2009-08-05 04:48:00,1.81542,1.81545,1.81538,1.81541,4642934.0
2009-08-05 04:49:00,1.81528,1.81535,1.81506,1.81535,7953859.0
2009-08-05 04:50:00,1.81527,1.81527,1.81501,1.81507,5235913.0
2009-08-05 04:51:00,1.81517,1.8153,1.81504,1.81525,4878654.0
2009-08-05 04:52:00,1.81521,1.81545,1.81521,1.81533,2865932.0
2009-08-05 04:53:00,1.81549,1.81554,1.8152,1.8152,5512296.0
2009-08-05 04:54:00,1.8151,1.8151,1.81475,1.81497,19513681.0
2009-08-05 04:55:00,1.81486,1.81502,1.81484,1.81502,14834261.0
2009-08-05 04:56:00,1.81479,1.81486,1.81471,1.81471,18362704.0
2009-08-05 04:57:00,1.8148,1.81491,1.81449,1.81491,9058138.0
2009-08-05 04:58:00,1.81497,1.8152,1.81497,1.8152,3575981.0
2009-08-05 04:59:00,1.81512,1.81522,1.8151,1.8152,7651028.0
2009-08-05 05:00:00,1.81528,1.81542,1.81527,1.81542,11390813.0
2009-08-05 05:01:00,1.81545,1.81545,1.81523,1.81532,7397170.0
2009-08-05 05:02:00,1.8151,1.81513,1.81495,1.81495,16587114.0
2009-08-05 05:03:00,1.81488,1.81511,1.81487,1.81509,18739830.0
2009-08-05 05:04:00,1.81529,1.81555,1.81529,1.81555,17347317.0
2009-08-05 05:05:00,1.81548,1.81557,1.81534,1.81534,41612220.0
2009-08-05 05:06:00,1.81541,1.81554,1.81536,1.81549,5743539.0
2009-08-05 05:07:00,1.81544,1.81549,1.81538,1.81538,4561974.0
2009-08-05 05:08:00,1.81544,1.81544,1.81516,1.81521,14342598.0
2009-08-05 05:09:00,1.81541,1.81559,1.81541,1.81545,10042710.0
2009-08-05 05:10:00,1.81539,1.81539,1.81492,1.81535,6992958.0
2009-08-05 05:11:00,1.81527,1.81543,1.81527,1.81536,6893461.0
2009-08-05 05:12:00,1.81541,1.81541,1.81521,1.81521,11819719.0
2009-08-05 05:13:00,1.81516,1.8156,1.81516,1.8156,6371864.0
2009-08-05 05:14:00,1.81564,1.81583,1.81564,1.81583,10531965.0
2009-08-05 05:15:00,1.81572,1.81593,1.81572,1.81588,14079890.0
2009-08-05 05:16:00,1.81583,1.81594,1.81575,1.81593,8679473.0
2009-08-05 05:17:00,1.81603,1.81613,1.81573,1.81611,11719737.0
2009-08-05 05:18:00,1.81611,1.81611,1.81599,1.81603,5469263.0
2009-08-05 05:19:00,1.81594,1.81607,1.81589,1.81605,5931815.0
2009-08-05 05:20:00,1.81613,1.81619,1.8161,1.81614,10703130.0
2009-08-05 05:21:00,1.81634,1.8164,1.81624,1.81636,6507432.0
2009-08-05 05:22:00,1.81644,1.81654,1.81634,1.81638,9815168.0
2009-08-05 05:23:00,1.81627,1.81653,1.81627,1.81648,4497362.0
2009-08-05 05:24:00,1.81634,1.81646,1.81634,1.81638,1008621.0
2009-08-05 05:25:00,1.81629,1.81663,1.81629,1.81663,11131482.0
2009-08-05 05:26:00,1.81667,1.81667,1.81646,1.81647,7447604.0
2009-08-05 05:27:00,1.81658,1.81672,1.81658,1.8167,7260054.0
2009-08-05 05:28:00,1.81673,1.81673,1.8164,1.8164,5798402.0
2009-08-05 05:29:00,1.8164,1.8164,1.81622,1.81634,10237288.0
2009-08-05 05:30:00,1.81628,1.81641,1.81621,1.81634,9188438.0
2009-08-05 05:31:00,1.81639,1.81653,1.81619,1.81627,5058956.0
2009-08-05 05:32:00,1.81629,1.81646,1.81615,1.81646,5579041.0
2009-08-05 05:33:00,1.81643,1.81647,1.81596,1.81632,18480102.0
2009-08-05 05:34:00,1.81626,1.81669,1.81626,1.81669,8699666.0
2009-08-05 05:35:00,1.8168,1.81685,1.81674,1.81674,4535471.0
2009-08-05 05:36:00,1.81669,1.81669,1.81645,1.81651,17254931.0
2009-08-05 05:37:00,1.81664,1.81695,1.81664,1.81694,5397912.0
2009-08-05 05:38:00,1.81703,1.81709,1.81693,1.81693,10737331.0
2009-08-05 05:39:00,1.81684,1.81696,1.81681,1.81696,14779320.0
2009-08-05 05:40:00,1.81705,1.81705,1.81694,1.81695,9183967.0
2009-08-05 05:41:00,1.81688,1.8169,1.81682,1.81687,9142346.0
2009-08-05 05:42:00,1.81687,1.81687,1.81669,1.8168,7934221.0
2009-08-05 05:43:00,1.81668,1.81677,1.81658,1.81658,12346488.0
2009-08-05 05:44:00,1.81663,1.81663,1.81578,1.81578,10287606.0
2009-08-05 05:45:00,1.81629,1.81658,1.81628,1.81658,6273148.0
2009-08-05 05:46:00,1.81676,1.81693,1.81667,1.81693,5485266.0
2009-08-05 05:47:00,1.81693,1.81702,1.8168,1.81694,8091280.0
2009-08-05 05:48:00,1.81688,1.81694,1.81676,1.8169,6647326.0
2009-08-05 05:49:00,1.81678,1.81707,1.81678,1.81707,25090169.0
2009-08-05 05:50:00,1.81718,1.81718,1.81692,1.81692,12304837.0
2009-08-05 05:51:00,1.81695,1.81722,1.81691,1.81722,4546414.0
2009-08-05 05:52:00,1.81728,1.81737,1.81711,1.81711,8494598.0
2009-08-05 05:53:00,1.81712,1.81717,1.81692,1.81697,8958057.0
2009-08-05 05:54:00,1.8169,1.81706,1.81665,1.81687,11892994.0
2009-08-05 05:55:00,1.81682,1.81699,1.81678,1.81678,11528783.0
2009-08-05 05:56:00,1.81689,1.81693,1.81677,1.81689,26235150.0
2009-08-05 05:57:00,1.81673,1.81673,1.81663,1.81663,7530171.0
2009-08-05 05:58:00,1.81673,1.81698,1.81673,1.81691,7794418.0
2009-08-05 05:59:00,1.8168,1.81691,1.81674,1.81691,10794120.0
2009-08-05 06:00:00,1.81702,1.81702,1.81665,1.81665,12289426.0
2009-08-05 06:01:00,1.81662,1.8167,1.81656,1.81665,3021148.0
2009-08-05 06:02:00,1.81667,1.81667,1.81644,1.81644,6555016.0
2009-08-05 06:03:00,1.81636,1.81637,1.81631,1.81631,6715965.0
2009-08-05 06:04:00,1.81638,1.81643,1.81623,1.8164,8027836.0
2009-08-05 06:05:00,1.81622,1.81624,1.81615,1.8162,10577329.0
2009-08-05 06:06:00,1.81621,1.81621,1.81604,1.81604,5277464.0
2009-08-05 06:07:00,1.81593,1.81615,1.81589,1.81615,6068975.0
2009-08-05 06:08:00,1.81631,1.81631,1.81621,1.81622,9096128.0
2009-08-05 06:09:00,1.81627,1.81632,1.81622,1.81627,14653662.0
2009-08-05 06:10:00,1.81635,1.81648,1.81635,1.81648,5211579.0
2009-08-05 06:11:00,1.81651,1.81655,1.81636,1.81637,10154809.0
2009-08-05 06:12:00,1.81648,1.81658,1.81624,1.81649,9155201.0
2009-08-05 06:13:00,1.81648,1.81648,1.81613,1.8163,5128154.0
2009-08-05 06:14:00,1.81655,1.81669,1.8165,1.8165,5105524.0
2009-08-05 06:15:00,1.81623,1.81643,1.8161,1.81643,11789595.0
2009-08-05 06:16:00,1.8166,1.8166,1.81644,1.81648,3994088.0
2009-08-05 06:17:00,1.81624,1.81626,1.81609,1.81614,5738730.0
2009-08-05 06:18:00,1.81614,1.81614,1.81598,1.81598,4950788.0
2009-08-05 06:19:00,1.81578,1.81592,1.81578,1.81583,3883296.0
2009-08-05 06:20:00,1.81574,1.81584,1.81572,1.81584,11448160.0
2009-08-05 06:21:00,1.81599,1.81603,1.81588,1.81599,4728623.0
2009-08-05 06:22:00,1.81598,1.81601,1.81578,1.81601,6221888.0
2009-08-05 06:23:00,1.816,1.81618,1.816,1.81616,7899105.0
2009-08-05 06:24:00,1.8163,1.81648,1.81625,1.81625,4077586.0
2009-08-05 06:25:00,1.8162,1.8162,1.81572,1.81572,3380263.0
2009-08-05 06:26:00,1.81576,1.81593,1.81576,1.81593,11193813.0
2009-08-05 06:27:00,1.81597,1.81605,1.81584,1.81605,9622713.0
2009-08-05 06:28:00,1.81618,1.81625,1.81608,1.81608,13491245.0
2009-08-05 06:29:00,1.81598,1.81598,1.81566,1.81566,6602362.0
2009-08-05 06:30:00,1.81562,1.81567,1.81554,1.81563,4844956.0
2009-08-05 06:31:00,1.81563,1.81611,1.81554,1.81611,6093471.0
2009-08-05 06:32:00,1.81611,1.81611,1.81592,1.81603,12054433.0
2009-08-05 06:33:00,1.8158,1.81607,1.81562,1.81607,25547620.0
2009-08-05 06:34:00,1.81618,1.81623,1.81613,1.81613,7692529.0
2009-08-05 06:35:00,1.81615,1.81627,1.81605,1.81627,5542029.0
2009-08-05 06:36:00,1.8165,1.81672,1.8165,1.81662,8165999.0
2009-08-05 06:37:00,1.81659,1.81659,1.81618,1.81618,8060051.0
2009-08-05 06:38:00,1.81623,1.81648,1.81623,1.81648,26809282.0
2009-08-05 06:39:00,1.81642,1.81642,1.81624,1.81624,8983974.0
2009-08-05 06:40:00,1.81631,1.81633,1.81618,1.8163,4095135.0
2009-08-05 06:41:00,1.81624,1.81624,1.81609,1.81609,12930560.0
2009-08-05 06:42:00,1.81614,1.81617,1.81604,1.81609,12637564.0
2009-08-05 06:43:00,1.81609,1.81624,1.81609,1.81618,9548634.0
2009-08-05 06:44:00,1.81618,1.81618,1.81564,1.81585,2720165.0
2009-08-05 06:45:00,1.81593,1.81594,1.81574,1.8159,4207309.0
2009-08-05 06:46:00,1.81551,1.81601,1.81551,1.81601,4524266.0
2009-08-05 06:47:00,1.81613,1.81652,1.81613,1.81652,3436183.0
2009-08-05 06:48:00,1.81651,1.81651,1.8161,1.8161,3528662.0
2009-08-05 06:49:00,1.81592,1.81592,1.81577,1.81577,5999637.0
2009-08-05 06:50:00,1.81586,1.81614,1.81586,1.81614,7126412.0
2009-08-05 06:51:00,1.81614,1.81614,1.81568,1.81568,12506673.0
2009-08-05 06:52:00,1.81577,1.81577,1.81538,1.81538,1133312.0
2009-08-05 06:53:00,1.81546,1.81547,1.81532,1.81532,4479343.0
2009-08-05 06:54:00,1.81538,1.81538,1.8152,1.81524,7919374.0
2009-08-05 06:55:00,1.81516,1.81554,1.81516,1.81554,6175067.0
2009-08-05 06:56:00,1.8156,1.81562,1.81525,1.81525,8274114.0
2009-08-05 06:57:00,1.81522,1.81582,1.81522,1.81537,25560906.0
2009-08-05 06:58:00,1.81552,1.81576,1.81552,1.81569,8307636.0
2009-08-05 06:59:00,1.81564,1.81581,1.81561,1.81581,6657822.0
2009-08-05 07:00:00,1.81595,1.81615,1.81595,1.81615,5935394.0
2009-08-05 07:01:00,1.81619,1.81625,1.81608,1.81625,1654048.0
2009-08-05 07:02:00,1.81607,1.81623,1.81607,1.81623,5244310.0
2009-08-05 07:03:00,1.81623,1.81623,1.81613,1.81622,4057153.0
2009-08-05 07:04:00,1.81627,1.81629,1.81612,1.81629,7641021.0
2009-08-05 07:05:00,1.81633,1.81646,1.81633,1.81646,2263896.0
2009-08-05 07:06:00,1.81656,1.81657,1.81639,1.81639,6552023.0
2009-08-05 07:07:00,1.81663,1.81679,1.8166,1.8166,18104868.0
2009-08-05 07:08:00,1.81652,1.81657,1.81633,1.81651,10414146.0
2009-08-05 07:09:00,1.81637,1.81649,1.81637,1.81649,5782117.0
2009-08-05 07:10:00,1.81635,1.81635,1.81609,1.81624,4364742.0
2009-08-05 07:11:00,1.81641,1.81662,1.81641,1.81662,12605252.0
2009-08-05 07:12:00,1.81658,1.81666,1.8165,1.8165,4325808.0
2009-08-05 07:13:00,1.81656,1.81686,1.81656,1.81686,6804452.0
2009-08-05 07:14:00,1.81697,1.81713,1.81688,1.81688,4254779.0
2009-08-05 07:15:00,1.81683,1.81685,1.81653,1.81662,9888765.0
2009-08-05 07:16:00,1.81651,1.81652,1.81643,1.81652,7943274.0
2009-08-05 07:17:00,1.8165,1.81664,1.81609,1.81664,7175582.0
2009-08-05 07:18:00,1.81665,1.81665,1.81634,1.81637,4385309.0
2009-08-05 07:19:00,1.81636,1.81636,1.81577,1.81577,7475472.0
2009-08-05 07:20:00,1.81566,1.81566,1.8151,1.81551,4622631.0
2009-08-05 07:21:00,1.81549,1.81579,1.81549,1.81579,10390318.0
2009-08-05 07:22:00,1.81574,1.81588,1.8157,1.81588,7257584.0
2009-08-05 07:23:00,1.81592,1.816,1.81592,1.816,5558760.0
2009-08-05 07:24:00,1.81602,1.81616,1.81602,1.81615,6326156.0
2009-08-05 07:25:00,1.8162,1.8162,1.81586,1.81607,5086980.0
2009-08-05 07:26:00,1.81604,1.8162,1.81603,1.81611,3566501.0
2009-08-05 07:27:00,1.8161,1.8161,1.81603,1.81603,11719754.0
2009-08-05 07:28:00,1.81602,1.81602,1.81566,1.8159,7650392.0
2009-08-05 07:29:00,1.81587,1.81587,1.81571,1.81572,11237397.0
2009-08-05 07:30:00,1.81584,1.81627,1.81584,1.81627,12803668.0
2009-08-05 07:31:00,1.81635,1.81642,1.81628,1.81635,7677284.0
2009-08-05 07:32:00,1.81638,1.81668,1.81638,1.81656,9577737.0
2009-08-05 07:33:00,1.81653,1.81653,1.81639,1.81644,8819625.0
2009-08-05 07:34:00,1.81649,1.81681,1.81649,1.81669,10300016.0
2009-08-05 07:35:00,1.81673,1.81673,1.81664,1.81669,6692521.0
2009-08-05 07:36:00,1.81675,1.81685,1.81666,1.81685,7650271.0
2009-08-05 07:37:00,1.81683,1.81692,1.81677,1.81684,32947880.0
2009-08-05 07:38:00,1.81677,1.81677,1.81662,1.81662,10182172.0
2009-08-05 07:39:00,1.81656,1.81666,1.81645,1.81666,4107659.0
2009-08-05 07:40:00,1.81661,1.81663,1.8165,1.8165,4408153.0
2009-08-05 07:41:00,1.81649,1.81669,1.81649,1.81669,9005707.0
2009-08-05 07:42:00,1.81667,1.81673,1.81657,1.81662,7374741.0
2009-08-05 07:43:00,1.81669,1.81669,1.81643,1.81643,7232590.0
2009-08-05 07:44:00,1.81638,1.81644,1.81619,1.81619,7194412.0
2009-08-05 07:45:00,1.81613,1.81613,1.81594,1.81594,10834614.0
2009-08-05 07:46:00,1.81593,1.81598,1.81575,1.81583,5301200.0
2009-08-05 07:47:00,1.81593,1.81608,1.81569,1.81569,7134107.0
2009-08-05 07:48:00,1.8162,1.81631,1.81616,1.81616,6965481.0
2009-08-05 07:49:00,1.81607,1.81614,1.81607,1.81613,5724104.0
2009-08-05 07:50:00,1.81604,1.81608,1.81588,1.8159,12194087.0
2009-08-05 07:51:00,1.81594,1.816,1.81591,1.81591,11330744.0
2009-08-05 07:52:00,1.81579,1.81591,1.81571,1.81591,8449860.0
2009-08-05 07:53:00,1.81564,1.81621,1.81564,1.81606,6457432.0
2009-08-05 07:54:00,1.81598,1.81614,1.81598,1.81612,10184306.0
2009-08-05 07:55:00,1.81625,1.8164,1.81618,1.81618,11324186.0
2009-08-05 07:56:00,1.81634,1.81648,1.81632,1.81648,10766076.0
2009-08-05 07:57:00,1.81652,1.81667,1.81643,1.81667,8638583.0
2009-08-05 07:58:00,1.81666,1.81666,1.81633,1.81644,4931391.0
2009-08-05 07:59:00,1.81628,1.81644,1.81628,1.8164,11274906.0
2009-08-05 08:00:00,1.81651,1.81678,1.81643,1.81678,5514580.0
2009-08-05 08:01:00,1.8168,1.8168,1.81658,1.8168,6600406.0
2009-08-05 08:02:00,1.81685,1.81736,1.81674,1.81724,13080997.0
2009-08-05 08:03:00,1.81711,1.81725,1.81705,1.81725,6670300.0
2009-08-05 08:04:00,1.81729,1.81736,1.81714,1.81714,7908651.0
2009-08-05 08:05:00,1.81704,1.81708,1.8156,1.81692,5165859.0
2009-08-05 08:06:00,1.817,1.81703,1.81673,1.81673,6374555.0
2009-08-05 08:07:00,1.81673,1.81682,1.81656,1.81656,12034855.0
2009-08-05 08:08:00,1.81648,1.81658,1.81632,1.81632,11222197.0
2009-08-05 08:09:00,1.81642,1.81645,1.81634,1.81645,18271183.0
2009-08-05 08:10:00,1.81654,1.81694,1.81654,1.81694,4843059.0
2009-08-05 08:11:00,1.81701,1.81714,1.81691,1.81696,5248936.0
2009-08-05 08:12:00,1.81701,1.81717,1.81701,1.81714,5050089.0
2009-08-05 08:13:00,1.81716,1.81737,1.81716,1.81731,5665027.0
2009-08-05 08:14:00,1.81734,1.81742,1.81733,1.81739,2910285.0
2009-08-05 08:15:00,1.81747,1.81776,1.81747,1.81747,13495891.0
2009-08-05 08:16:00,1.81788,1.81816,1.81788,1.81816,9889809.0
2009-08-05 08:17:00,1.8181,1.8181,1.81782,1.81788,6629373.0
2009-08-05 08:18:00,1.81785,1.81785,1.81748,1.81748,15441737.0
2009-08-05 08:19:00,1.8176,1.8176,1.81726,1.81726,11108591.0
2009-08-05 08:20:00,1.8171,1.81752,1.8171,1.81752,10607747.0
2009-08-05 08:21:00,1.81761,1.81785,1.81761,1.81785,4861492.0
2009-08-05 08:22:00,1.81786,1.81786,1.81758,1.81758,6799052.0
2009-08-05 08:23:00,1.81755,1.81772,1.81719,1.81772,7161385.0
2009-08-05 08:24:00,1.81771,1.81787,1.81771,1.81787,17243691.0
2009-08-05 08:25:00,1.81805,1.81805,1.81786,1.81786,16704268.0
2009-08-05 08:26:00,1.81788,1.81788,1.81754,1.81757,8416037.0
2009-08-05 08:27:00,1.81755,1.81769,1.81737,1.81769,4620079.0
2009-08-05 08:28:00,1.81775,1.81822,1.81773,1.81822,16952657.0
2009-08-05 08:29:00,1.81828,1.81838,1.81825,1.81825,6388315.0
2009-08-05 08:30:00,1.81828,1.81861,1.81828,1.81861,8351388.0
2009-08-05 08:31:00,1.8185,1.81854,1.81821,1.81854,7563930.0
2009-08-05 08:32:00,1.8186,1.8186,1.81838,1.81838,6452526.0
2009-08-05 08:33:00,1.81851,1.81866,1.81848,1.81848,10593454.0
2009-08-05 08:34:00,1.81838,1.81838,1.81801,1.81821,4578678.0
2009-08-05 08:35:00,1.81813,1.81824,1.81796,1.81796,8977542.0
2009-08-05 08:36:00,1.81791,1.81805,1.81775,1.81805,12487955.0
2009-08-05 08:37:00,1.81816,1.81816,1.81807,1.81808,22511484.0
2009-08-05 08:38:00,1.81792,1.81793,1.81764,1.81764,8308123.0
2009-08-05 08:39:00,1.81756,1.81756,1.81731,1.81731,6894596.0
2009-08-05 08:40:00,1.8173,1.81749,1.8173,1.81749,13670588.0
2009-08-05 08:41:00,1.81758,1.81772,1.81728,1.81728,6818724.0
2009-08-05 08:42:00,1.81731,1.81746,1.81731,1.81744,6809385.0
2009-08-05 08:43:00,1.81736,1.81736,1.81709,1.81709,9558009.0
2009-08-05 08:44:00,1.81726,1.81751,1.81724,1.81743,4797916.0
2009-08-05 08:45:00,1.81765,1.8178,1.81765,1.81772,2352647.0
2009-08-05 08:46:00,1.81757,1.81757,1.81736,1.81736,11486727.0
2009-08-05 08:47:00,1.81745,1.81764,1.81745,1.81764,27457754.0
2009-08-05 08:48:00,1.81777,1.81812,1.81777,1.81812,5913998.0
2009-08-05 08:49:00,1.81822,1.81823,1.81809,1.81814,7570763.0
2009-08-05 08:50:00,1.81802,1.81802,1.81762,1.81762,11304153.0
2009-08-05 08:51:00,1.81759,1.81759,1.81744,1.81757,25148496.0
2009-08-05 08:52:00,1.81757,1.81779,1.81757,1.81779,12672149.0
2009-08-05 08:53:00,1.81786,1.81808,1.81786,1.81808,5198990.0
2009-08-05 08:54:00,1.81811,1.81828,1.81808,1.8182,10541877.0
2009-08-05 08:55:00,1.81818,1.81829,1.81783,1.81783,5376835.0
2009-08-05 08:56:00,1.81803,1.81816,1.81803,1.81815,11555663.0
2009-08-05 08:57:00,1.81816,1.81816,1.81801,1.81814,7279452.0
2009-08-05 08:58:00,1.81823,1.81856,1.81823,1.81856,10526531.0
2009-08-05 08:59:00,1.81858,1.81889,1.81858,1.81889,10922859.0
2009-08-05 09:00:00,1.81877,1.819,1.81873,1.81873,3889788.0
2009-08-05 09:01:00,1.81859,1.8187,1.81858,1.81866,8873208.0
2009-08-05 09:02:00,1.81872,1.81872,1.81847,1.81847,2024679.0
2009-08-05 09:03:00,1.81857,1.8186,1.81851,1.81859,35803350.0
2009-08-05 09:04:00,1.81864,1.8188,1.81857,1.81858,9611409.0
2009-08-05 09:05:00,1.81853,1.81861,1.81851,1.81853,10216121.0
2009-08-05 09:06:00,1.81851,1.81851,1.81799,1.81816,8557734.0
2009-08-05 09:07:00,1.81823,1.81844,1.81818,1.81844,8921132.0
2009-08-05 09:08:00,1.81855,1.81872,1.81853,1.81872,12130513.0
2009-08-05 09:09:00,1.81878,1.81888,1.81878,1.81888,5831998.0
2009-08-05 09:10:00,1.81891,1.81938,1.81891,1.81938,8678125.0
2009-08-05 09:11:00,1.81934,1.81956,1.81934,1.81947,8838914.0
2009-08-05 09:12:00,1.81935,1.81935,1.819,1.819,2075913.0
2009-08-05 09:13:00,1.81901,1.81929,1.81901,1.81922,5247576.0
2009-08-05 09:14:00,1.8192,1.81979,1.8192,1.81979,8103639.0
2009-08-05 09:15:00,1.8198,1.82024,1.8198,1.82002,4372671.0
2009-08-05 09:16:00,1.81989,1.81993,1.81969,1.81985,8137253.0
2009-08-05 09:17:00,1.81988,1.81993,1.8196,1.81961,16916218.0
2009-08-05 09:18:00,1.81947,1.81969,1.81947,1.81969,4581368.0
2009-08-05 09:19:00,1.81964,1.8199,1.81955,1.81988,14503354.0
2009-08-05 09:20:00,1.82003,1.82005,1.81998,1.81999,6159663.0
2009-08-05 09:21:00,1.81997,1.82014,1.81992,1.82014,6748632.0
2009-08-05 09:22:00,1.82025,1.8204,1.82004,1.82039,7453756.0
2009-08-05 09:23:00,1.82031,1.82031,1.82008,1.82025,10964341.0
2009-08-05 09:24:00,1.82034,1.82082,1.82034,1.82082,8630366.0
2009-08-05 09:25:00,1.82078,1.82078,1.82021,1.82044,7655207.0
2009-08-05 09:26:00,1.82038,1.82042,1.81994,1.81997,5407075.0
2009-08-05 09:27:00,1.81994,1.82004,1.81993,1.81996,8364614.0
2009-08-05 09:28:00,1.82007,1.82015,1.81995,1.81995,17668027.0
2009-08-05 09:29:00,1.81981,1.81981,1.81941,1.81941,5341015.0
2009-08-05 09:30:00,1.8193,1.8193,1.81889,1.81892,8001650.0
2009-08-05 09:31:00,1.81873,1.81911,1.81853,1.81911,8339682.0
2009-08-05 09:32:00,1.81922,1.81922,1.81867,1.81867,6665137.0
2009-08-05 09:33:00,1.81863,1.81863,1.81846,1.81854,56319401.0
2009-08-05 09:34:00,1.81862,1.81893,1.81862,1.81887,10657641.0
2009-08-05 09:35:00,1.81881,1.81891,1.81881,1.81891,4435876.0
2009-08-05 09:36:00,1.81901,1.81924,1.81878,1.81915,9803133.0
2009-08-05 09:37:00,1.81912,1.81917,1.81898,1.81917,12608412.0
2009-08-05 09:38:00,1.81919,1.81921,1.81911,1.81919,4908051.0
2009-08-05 09:39:00,1.81917,1.81917,1.81897,1.81899,15366650.0
2009-08-05 09:40:00,1.81905,1.8192,1.81901,1.81912,4953452.0
2009-08-05 09:41:00,1.81927,1.81938,1.81927,1.81938,7813244.0
2009-08-05 09:42:00,1.81938,1.81946,1.8192,1.81946,9680607.0
2009-08-05 09:43:00,1.81955,1.81996,1.81955,1.81964,8472843.0
2009-08-05 09:44:00,1.81978,1.8202,1.81978,1.8202,6202278.0
2009-08-05 09:45:00,1.82015,1.82015,1.82004,1.82004,29660828.0
2009-08-05 09:46:00,1.81998,1.81998,1.81983,1.81988,5280639.0
2009-08-05 09:47:00,1.81988,1.81999,1.81988,1.81992,10708313.0
2009-08-05 09:48:00,1.81991,1.81998,1.81981,1.81988,4413055.0
2009-08-05 09:49:00,1.81982,1.82003,1.81982,1.82003,5171655.0
2009-08-05 09:50:00,1.82003,1.82018,1.82,1.82015,10590317.0
2009-08-05 09:51:00,1.81995,1.82006,1.81981,1.81981,7718645.0
2009-08-05 09:52:00,1.81985,1.82,1.81984,1.81984,8356146.0
2009-08-05 09:53:00,1.81995,1.82011,1.81995,1.82011,177122344.0
2009-08-05 09:54:00,1.8202,1.82046,1.82012,1.82046,12063886.0
2009-08-05 09:55:00,1.82051,1.82051,1.81981,1.81981,4293634.0
2009-08-05 09:56:00,1.81974,1.81988,1.81965,1.81984,7824374.0
2009-08-05 09:57:00,1.81985,1.82018,1.81982,1.82018,11104076.0
2009-08-05 09:58:00,1.8202,1.82037,1.82005,1.82005,6452563.0
2009-08-05 09:59:00,1.81999,1.82002,1.81983,1.81983,7609935.0
2009-08-05 10:00:00,1.81989,1.82009,1.81989,1.82009,9234187.0
2009-08-05 10:01:00,1.8203,1.8205,1.82022,1.8205,6358871.0
2009-08-05 10:02:00,1.82055,1.8207,1.82052,1.82057,7039259.0
2009-08-05 10:03:00,1.82046,1.82055,1.82033,1.82055,5929616.0
2009-08-05 10:04:00,1.82056,1.8208,1.82047,1.82047,7892910.0
2009-08-05 10:05:00,1.82035,1.82046,1.82027,1.82027,11090588.0
2009-08-05 10:06:00,1.82001,1.82011,1.81849,1.82011,5808167.0
2009-08-05 10:07:00,1.82009,1.82009,1.81971,1.81978,7228994.0
2009-08-05 10:08:00,1.81977,1.82013,1.81977,1.82013,12758772.0
2009-08-05 10:09:00,1.82021,1.82052,1.82021,1.82052,4302829.0
2009-08-05 10:10:00,1.82061,1.82087,1.82061,1.82074,11190205.0
2009-08-05 10:11:00,1.82064,1.82066,1.82054,1.82066,7520640.0
2009-08-05 10:12:00,1.82072,1.82094,1.82072,1.82076,12616157.0
2009-08-05 10:13:00,1.82088,1.82114,1.82088,1.82114,84069700.0
2009-08-05 10:14:00,1.82137,1.82166,1.82132,1.82166,3542623.0
2009-08-05 10:15:00,1.82171,1.82183,1.82164,1.82164,5006018.0
2009-08-05 10:16:00,1.82163,1.82163,1.82132,1.82158,14887393.0
2009-08-05 10:17:00,1.82163,1.82198,1.82163,1.82198,130405316.0
2009-08-05 10:18:00,1.8221,1.82216,1.82177,1.82193,9722320.0
2009-08-05 10:19:00,1.82189,1.82198,1.82169,1.82198,4191757.0
2009-08-05 10:20:00,1.82194,1.82301,1.82194,1.82301,30797390.0
2009-08-05 10:21:00,1.82301,1.82302,1.82283,1.82283,54068612.0
2009-08-05 10:22:00,1.8229,1.82318,1.8229,1.82318,9873097.0
2009-08-05 10:23:00,1.82329,1.8235,1.82326,1.8235,5728637.0
2009-08-05 10:24:00,1.82346,1.82348,1.82339,1.82339,4806049.0
2009-08-05 10:25:00,1.82324,1.82359,1.82318,1.82359,6988324.0
2009-08-05 10:26:00,1.82363,1.82408,1.82363,1.82408,9979299.0
2009-08-05 10:27:00,1.82408,1.82444,1.82408,1.82444,3111621.0
2009-08-05 10:28:00,1.82445,1.82465,1.82441,1.82465,6001201.0
2009-08-05 10:29:00,1.82465,1.82489,1.82465,1.82489,4268455.0
2009-08-05 10:30:00,1.82492,1.8251,1.82485,1.825,6537991.0
2009-08-05 10:31:00,1.82518,1.82534,1.82509,1.82532,8009787.0
2009-08-05 10:32:00,1.82537,1.82556,1.82537,1.82556,9766251.0
2009-08-05 10:33:00,1.8256,1.82671,1.8256,1.82671,34113720.0
2009-08-05 10:34:00,1.82671,1.82689,1.82671,1.82689,8178348.0
2009-08-05 10:35:00,1.82695,1.82715,1.82692,1.82696,13576668.0
2009-08-05 10:36:00,1.82711,1.82742,1.82711,1.82742,6825094.0
2009-08-05 10:37:00,1.82745,1.82763,1.82735,1.82763,8506243.0
2009-08-05 10:38:00,1.82764,1.82792,1.82764,1.8279,10217283.0
2009-08-05 10:39:00,1.82793,1.82812,1.82793,1.8281,4503894.0
2009-08-05 10:40:00,1.82823,1.82823,1.82788,1.82788,8200347.0
2009-08-05 10:41:00,1.82784,1.82788,1.82748,1.82748,7673238.0
2009-08-05 10:42:00,1.82759,1.8278,1.82759,1.8278,6025579.0
2009-08-05 10:43:00,1.82787,1.82787,1.82735,1.82735,7087754.0
2009-08-05 10:44:00,1.82738,1.82754,1.82737,1.82754,7522415.0
2009-08-05 10:45:00,1.82762,1.82812,1.82762,1.82812,3202017.0
2009-08-05 10:46:00,1.82809,1.82816,1.82791,1.82791,4009298.0
2009-08-05 10:47:00,1.82798,1.82841,1.82798,1.82841,7870776.0
2009-08-05 10:48:00,1.8286,1.82894,1.8286,1.82894,6750044.0
2009-08-05 10:49:00,1.82901,1.82901,1.8286,1.8286,40017148.0
2009-08-05 10:50:00,1.82854,1.82855,1.82826,1.82826,12052540.0
2009-08-05 10:51:00,1.82821,1.82821,1.82791,1.82807,91383200.0
2009-08-05 10:52:00,1.82806,1.82819,1.82806,1.82811,5141816.0
2009-08-05 10:53:00,1.82805,1.82826,1.82795,1.82799,9147972.0
2009-08-05 10:54:00,1.82814,1.82834,1.82814,1.82834,16575879.0
2009-08-05 10:55:00,1.82836,1.82846,1.82836,1.8284,11565407.0
2009-08-05 10:56:00,1.82858,1.82894,1.82858,1.82894,13414617.0
2009-08-05 10:57:00,1.82901,1.82928,1.82901,1.82915,8482181.0
2009-08-05 10:58:00,1.829,1.829,1.8289,1.82894,13139650.0
2009-08-05 10:59:00,1.82884,1.82884,1.82871,1.82875,12883194.0
2009-08-05 11:00:00,1.82867,1.82873,1.82844,1.82856,8624284.0
2009-08-05 11:01:00,1.82862,1.82881,1.82862,1.82881,25858250.0
2009-08-05 11:02:00,1.8287,1.8287,1.82836,1.82856,14416344.0
2009-08-05 11:03:00,1.82865,1.82888,1.82865,1.82888,4218586.0
2009-08-05 11:04:00,1.82888,1.82894,1.82883,1.82891,10504422.0
2009-08-05 11:05:00,1.82889,1.82891,1.8285,1.82864,7944057.0
2009-08-05 11:06:00,1.82847,1.82854,1.82817,1.82842,9264468.0
2009-08-05 11:07:00,1.82844,1.82844,1.82794,1.82801,11348283.0
2009-08-05 11:08:00,1.82794,1.82795,1.82773,1.82773,7729757.0
2009-08-05 11:09:00,1.82773,1.82773,1.8271,1.82766,6528782.0
2009-08-05 11:10:00,1.82766,1.82784,1.82764,1.82764,5732242.0
2009-08-05 11:11:00,1.82748,1.82749,1.82742,1.82744,2834447.0
2009-08-05 11:12:00,1.82761,1.82778,1.82761,1.82776,10358439.0
2009-08-05 11:13:00,1.82776,1.82781,1.8277,1.82778,37289168.0
2009-08-05 11:14:00,1.82768,1.82771,1.82744,1.82771,6196739.0
2009-08-05 11:15:00,1.82773,1.82778,1.82764,1.82764,5663717.0
2009-08-05 11:16:00,1.8276,1.8276,1.8275,1.82755,24188404.0
2009-08-05 11:17:00,1.82749,1.82763,1.82739,1.82757,4431392.0
2009-08-05 11:18:00,1.82752,1.82752,1.82733,1.82749,30542029.0
2009-08-05 11:19:00,1.82753,1.82779,1.82753,1.8277,44393280.0
2009-08-05 11:20:00,1.82775,1.82785,1.82762,1.82785,6260168.0
2009-08-05 11:21:00,1.82782,1.82789,1.82772,1.82778,6941208.0
2009-08-05 11:22:00,1.82769,1.82793,1.82754,1.82793,8265561.0
2009-08-05 11:23:00,1.8279,1.8281,1.82776,1.82776,12802749.0
2009-08-05 11:24:00,1.82821,1.82826,1.82795,1.82795,3741348.0
2009-08-05 11:25:00,1.82788,1.82826,1.82788,1.82826,6920212.0
2009-08-05 11:26:00,1.82834,1.82851,1.8283,1.82851,6232155.0
2009-08-05 11:27:00,1.82869,1.82884,1.82859,1.82872,6729298.0
2009-08-05 11:28:00,1.82872,1.82874,1.82861,1.82868,4086502.0
2009-08-05 11:29:00,1.82882,1.82898,1.82876,1.82891,8095083.0
2009-08-05 11:30:00,1.82871,1.82879,1.82859,1.8286,9422941.0
2009-08-05 11:31:00,1.82873,1.82915,1.82873,1.82897,19554777.0
2009-08-05 11:32:00,1.82904,1.82927,1.82897,1.82927,7995731.0
2009-08-05 11:33:00,1.82923,1.82923,1.8288,1.8288,5593106.0
2009-08-05 11:34:00,1.82879,1.82879,1.82848,1.82848,8281550.0
2009-08-05 11:35:00,1.82842,1.82855,1.82842,1.82847,6353589.0
2009-08-05 11:36:00,1.82857,1.82869,1.82857,1.82867,5332999.0
2009-08-05 11:37:00,1.82869,1.82869,1.82845,1.82845,10497475.0
2009-08-05 11:38:00,1.82848,1.82857,1.82839,1.82854,2464705.0
2009-08-05 11:39:00,1.82863,1.82906,1.82863,1.82906,5143646.0
2009-08-05 11:40:00,1.82909,1.82915,1.82902,1.82902,8983390.0
2009-08-05 11:41:00,1.82915,1.82915,1.82907,1.8291,3293835.0
2009-08-05 11:42:00,1.8291,1.82947,1.82903,1.82942,5682755.0
2009-08-05 11:43:00,1.8296,1.82974,1.82954,1.82957,12282579.0
2009-08-05 11:44:00,1.82949,1.82949,1.82922,1.82932,4715164.0
2009-08-05 11:45:00,1.82944,1.82944,1.829,1.82905,9386959.0
2009-08-05 11:46:00,1.82911,1.82911,1.82886,1.82896,7910978.0
2009-08-05 11:47:00,1.82896,1.82897,1.82885,1.82889,49784352.0
2009-08-05 11:48:00,1.82898,1.82909,1.82898,1.82904,2835304.0
2009-08-05 11:49:00,1.82896,1.82896,1.82875,1.82875,12904997.0
2009-08-05 11:50:00,1.82863,1.82885,1.82847,1.82885,5290526.0
2009-08-05 11:51:00,1.82898,1.8291,1.82892,1.82904,10473653.0
2009-08-05 11:52:00,1.82891,1.82905,1.82886,1.82901,10384459.0
2009-08-05 11:53:00,1.82915,1.82928,1.82911,1.82911,11158768.0
2009-08-05 11:54:00,1.829,1.82917,1.829,1.82913,10464466.0
2009-08-05 11:55:00,1.82902,1.82902,1.82878,1.82882,7494573.0
2009-08-05 11:56:00,1.82883,1.82891,1.82875,1.82885,24918347.0
2009-08-05 11:57:00,1.82892,1.8291,1.82892,1.8291,121336362.0
2009-08-05 11:58:00,1.82907,1.82907,1.82893,1.82897,5028983.0
2009-08-05 11:59:00,1.82889,1.82889,1.82864,1.82864,7762908.0
2009-08-05 12:00:00,1.82862,1.82862,1.82845,1.82859,27481523.0
2009-08-05 12:01:00,1.82866,1.82876,1.82866,1.82875,32197140.0
2009-08-05 12:02:00,1.82865,1.82867,1.82862,1.82866,4941507.0
2009-08-05 12:03:00,1.82858,1.82863,1.82853,1.82853,33141992.0
2009-08-05 12:04:00,1.82849,1.82871,1.82849,1.82849,7564050.0
2009-08-05 12:05:00,1.82859,1.82861,1.82848,1.82851,4169071.0
2009-08-05 12:06:00,1.82854,1.82854,1.82839,1.8284,4457083.0
2009-08-05 12:07:00,1.82841,1.82865,1.82818,1.82865,23220207.0
2009-08-05 12:08:00,1.82868,1.82906,1.82868,1.82906,6300591.0
2009-08-05 12:09:00,1.82899,1.8291,1.82882,1.82882,10170262.0
2009-08-05 12:10:00,1.82887,1.82932,1.82887,1.82932,5561088.0
2009-08-05 12:11:00,1.82935,1.82961,1.82929,1.82961,1756032.0
2009-08-05 12:12:00,1.82962,1.82971,1.82951,1.82971,7718545.0
2009-08-05 12:13:00,1.82976,1.82976,1.82969,1.82969,4509721.0
2009-08-05 12:14:00,1.82973,1.8298,1.82933,1.8298,3891273.0
2009-08-05 12:15:00,1.82982,1.82992,1.82958,1.82958,142458654.0
2009-08-05 12:16:00,1.82942,1.82954,1.82933,1.82933,7107632.0
2009-08-05 12:17:00,1.8293,1.8293,1.82904,1.82904,2843310.0
2009-08-05 12:18:00,1.82899,1.82904,1.82881,1.82904,6000288.0
2009-08-05 12:19:00,1.82918,1.82948,1.82918,1.82948,6984513.0
2009-08-05 12:20:00,1.8296,1.82967,1.82952,1.82952,7240844.0
2009-08-05 12:21:00,1.82953,1.82977,1.82948,1.82977,2625292.0
2009-08-05 12:22:00,1.82968,1.82977,1.82966,1.82973,18185034.0
2009-08-05 12:23:00,1.82975,1.82998,1.82975,1.82996,5977503.0
2009-08-05 12:24:00,1.82998,1.83006,1.82974,1.82974,8790031.0
2009-08-05 12:25:00,1.82966,1.82966,1.82951,1.82953,4683744.0
2009-08-05 12:26:00,1.82945,1.82945,1.82922,1.8293,4493489.0
2009-08-05 12:27:00,1.82925,1.82925,1.82861,1.82875,60055480.0
2009-08-05 12:28:00,1.82872,1.82872,1.82853,1.82853,5368018.0
2009-08-05 12:29:00,1.82849,1.82849,1.82832,1.82832,84716688.0
2009-08-05 12:30:00,1.82805,1.82805,1.82771,1.82773,13046571.0
2009-08-05 12:31:00,1.82773,1.82773,1.82749,1.82749,8964215.0
2009-08-05 12:32:00,1.82746,1.82759,1.82746,1.82753,4174369.0
2009-08-05 12:33:00,1.82763,1.82807,1.82763,1.82807,30668121.0
2009-08-05 12:34:00,1.82816,1.82861,1.82816,1.82861,3887984.0
2009-08-05 12:35:00,1.82843,1.8285,1.82825,1.8284,11681653.0
2009-08-05 12:36:00,1.82838,1.82838,1.8279,1.8279,6497871.0
2009-08-05 12:37:00,1.82788,1.8279,1.82763,1.82776,3686788.0
2009-08-05 12:38:00,1.8277,1.8277,1.82746,1.82749,3927043.0
2009-08-05 12:39:00,1.82759,1.82759,1.8274,1.82753,4355406.0
2009-08-05 12:40:00,1.8274,1.8274,1.82715,1.82715,10132517.0
2009-08-05 12:41:00,1.82702,1.82702,1.8268,1.82685,11454848.0
2009-08-05 12:42:00,1.82674,1.8271,1.8267,1.82705,4569591.0
2009-08-05 12:43:00,1.8271,1.82716,1.827,1.827,23641680.0
2009-08-05 12:44:00,1.82697,1.827,1.82689,1.82695,6550674.0
2009-08-05 12:45:00,1.82695,1.82705,1.82687,1.82687,114528482.0
2009-08-05 12:46:00,1.8268,1.8268,1.82662,1.82662,2981310.0
2009-08-05 12:47:00,1.82676,1.82682,1.82639,1.82678,9570928.0
2009-08-05 12:48:00,1.82694,1.8272,1.82693,1.8272,7097584.0
2009-08-05 12:49:00,1.82719,1.82746,1.82708,1.82708,13520391.0
2009-08-05 12:50:00,1.82734,1.82744,1.82723,1.82744,10881032.0
2009-08-05 12:51:00,1.82752,1.82784,1.82751,1.82784,6113293.0
2009-08-05 12:52:00,1.82779,1.82811,1.82774,1.82811,7664697.0
2009-08-05 12:53:00,1.82811,1.82883,1.82811,1.82879,62088250.0
2009-08-05 12:54:00,1.82892,1.82908,1.8289,1.82908,5188114.0
2009-08-05 12:55:00,1.82921,1.82965,1.82921,1.82948,40163466.0
2009-08-05 12:56:00,1.82954,1.83004,1.82954,1.82999,11394932.0
2009-08-05 12:57:00,1.82997,1.82997,1.82958,1.82958,4352875.0
2009-08-05 12:58:00,1.82965,1.82965,1.82933,1.82933,4050274.0
2009-08-05 12:59:00,1.82939,1.82949,1.82939,1.82941,3600943.0
2009-08-05 13:00:00,1.82948,1.82972,1.82948,1.82966,7582797.0
2009-08-05 13:01:00,1.82991,1.82991,1.82964,1.82964,58336434.0
2009-08-05 13:02:00,1.82954,1.8296,1.82937,1.82937,8467138.0
2009-08-05 13:03:00,1.82928,1.82946,1.82928,1.82943,7428642.0
2009-08-05 13:04:00,1.82941,1.8298,1.82941,1.8298,8173234.0
2009-08-05 13:05:00,1.82989,1.83032,1.8298,1.83032,3083258.0
2009-08-05 13:06:00,1.83044,1.83067,1.83044,1.83059,25972684.0
2009-08-05 13:07:00,1.83043,1.83071,1.83016,1.83016,3619903.0
2009-08-05 13:08:00,1.8305,1.8305,1.82998,1.82998,3677853.0
2009-08-05 13:09:00,1.82997,1.82997,1.82973,1.82973,3614667.0
2009-08-05 13:10:00,1.8297,1.82971,1.82944,1.82963,9220867.0
2009-08-05 13:11:00,1.82981,1.82981,1.82938,1.82938,64485360.0
2009-08-05 13:12:00,1.82924,1.82965,1.82924,1.82965,6121997.0
2009-08-05 13:13:00,1.82964,1.8298,1.82954,1.82954,11161718.0
2009-08-05 13:14:00,1.82948,1.82948,1.82906,1.82906,8005473.0
2009-08-05 13:15:00,1.82893,1.82911,1.82893,1.82903,13756668.0
2009-08-05 13:16:00,1.82897,1.82918,1.82897,1.82918,16184108.0
2009-08-05 13:17:00,1.82922,1.82936,1.82908,1.82927,82365816.0
2009-08-05 13:18:00,1.82916,1.82916,1.82907,1.82908,5266132.0
2009-08-05 13:19:00,1.82895,1.82895,1.82868,1.82868,5480533.0
2009-08-05 13:20:00,1.82862,1.82867,1.82807,1.82807,41742179.0
2009-08-05 13:21:00,1.82799,1.82799,1.82743,1.82743,3950313.0
2009-08-05 13:22:00,1.82747,1.82759,1.82738,1.82748,21019294.0
2009-08-05 13:23:00,1.82763,1.82776,1.82763,1.82773,5445643.0
2009-08-05 13:24:00,1.82777,1.82777,1.82768,1.82776,6995616.0
2009-08-05 13:25:00,1.82775,1.82793,1.82775,1.82791,12699243.0
2009-08-05 13:26:00,1.82797,1.82813,1.8278,1.82813,6162276.0
2009-08-05 13:27:00,1.82813,1.82836,1.82813,1.82836,11646626.0
2009-08-05 13:28:00,1.82852,1.82892,1.82852,1.82892,7492013.0
2009-08-05 13:29:00,1.82892,1.82909,1.82864,1.82864,2742220.0
2009-08-05 13:30:00,1.82852,1.82856,1.82824,1.82854,9574263.0
2009-08-05 13:31:00,1.82847,1.82847,1.82821,1.82821,98765520.0
2009-08-05 13:32:00,1.82821,1.8286,1.82821,1.8286,6775442.0
2009-08-05 13:33:00,1.82865,1.82883,1.82865,1.82883,20512984.0
2009-08-05 13:34:00,1.82895,1.82904,1.82884,1.82884,4807739.0
2009-08-05 13:35:00,1.82897,1.82949,1.82897,1.82949,7009294.0
2009-08-05 13:36:00,1.82949,1.82965,1.82949,1.82963,9997492.0
2009-08-05 13:37:00,1.82969,1.82972,1.82913,1.82964,1960206.0
2009-08-05 13:38:00,1.82972,1.82989,1.82968,1.82989,10527233.0
2009-08-05 13:39:00,1.82995,1.83007,1.82991,1.83007,2465870.0
2009-08-05 13:40:00,1.82998,1.83032,1.82998,1.83031,5280261.0
2009-08-05 13:41:00,1.83033,1.83055,1.83033,1.83055,5429377.0
2009-08-05 13:42:00,1.83058,1.83071,1.83055,1.83067,2117240.0
2009-08-05 13:43:00,1.83064,1.83064,1.83034,1.83044,50230604.0
2009-08-05 13:44:00,1.83033,1.83053,1.83033,1.83053,14489389.0
2009-08-05 13:45:00,1.83061,1.83075,1.83059,1.83059,4455106.0
2009-08-05 13:46:00,1.83048,1.83057,1.83042,1.83042,7271246.0
2009-08-05 13:47:00,1.83043,1.83053,1.83042,1.83042,9762874.0
2009-08-05 13:48:00,1.83052,1.83073,1.83052,1.83073,6224003.0
2009-08-05 13:49:00,1.83066,1.83088,1.83066,1.83088,4342604.0
2009-08-05 13:50:00,1.83093,1.83121,1.83093,1.83111,19180050.0
2009-08-05 13:51:00,1.83113,1.83121,1.83111,1.83121,8045685.0
2009-08-05 13:52:00,1.83125,1.83143,1.83125,1.83129,10969770.0
2009-08-05 13:53:00,1.83128,1.83128,1.83117,1.83125,23397376.0
2009-08-05 13:54:00,1.83122,1.83129,1.83116,1.83116,5532366.0
2009-08-05 13:55:00,1.83111,1.83118,1.83099,1.83118,8853829.0
2009-08-05 13:56:00,1.83105,1.83105,1.83077,1.83077,7465509.0
2009-08-05 13:57:00,1.83045,1.83061,1.83044,1.8305,2458179.0
2009-08-05 13:58:00,1.83054,1.83056,1.83021,1.83021,8263184.0
2009-08-05 13:59:00,1.83022,1.83022,1.83003,1.83003,4189180.0
2009-08-05 14:00:00,1.83009,1.83018,1.83008,1.83008,10544220.0
2009-08-05 14:01:00,1.83002,1.83002,1.82985,1.82991,4203701.0
2009-08-05 14:02:00,1.82997,1.83007,1.82987,1.83005,22041695.0
2009-08-05 14:03:00,1.82991,1.82991,1.82959,1.82959,32051292.0
2009-08-05 14:04:00,1.82945,1.82952,1.8293,1.82939,8599623.0
2009-08-05 14:05:00,1.82947,1.8296,1.82947,1.8296,3665925.0
2009-08-05 14:06:00,1.82963,1.82971,1.82956,1.82968,5112034.0
2009-08-05 14:07:00,1.82981,1.82993,1.82978,1.82985,8017061.0
2009-08-05 14:08:00,1.82993,1.83024,1.82989,1.83022,1944742.0
2009-08-05 14:09:00,1.83014,1.83014,1.82987,1.82989,5488538.0
2009-08-05 14:10:00,1.82978,1.82978,1.82964,1.82969,9656216.0
2009-08-05 14:11:00,1.82982,1.83,1.82982,1.82998,4198034.0
2009-08-05 14:12:00,1.82986,1.82986,1.82936,1.82936,10664175.0
2009-08-05 14:13:00,1.82938,1.82945,1.82926,1.82942,7160176.0
2009-08-05 14:14:00,1.82951,1.82997,1.82951,1.82997,14003365.0
2009-08-05 14:15:00,1.83002,1.83092,1.83002,1.83092,16792746.0
2009-08-05 14:16:00,1.83097,1.83112,1.83075,1.83075,2745959.0
2009-08-05 14:17:00,1.83035,1.83069,1.83035,1.83038,49091677.0
2009-08-05 14:18:00,1.83047,1.83047,1.83001,1.83022,21201728.0
2009-08-05 14:19:00,1.83021,1.83021,1.82997,1.83004,4503604.0
2009-08-05 14:20:00,1.82998,1.82998,1.82921,1.8294,40527476.0
2009-08-05 14:21:00,1.82936,1.82936,1.82883,1.82883,13523456.0
2009-08-05 14:22:00,1.82871,1.82883,1.82863,1.82863,6959539.0
2009-08-05 14:23:00,1.82865,1.82865,1.82841,1.82841,4061690.0
2009-08-05 14:24:00,1.82837,1.82866,1.82837,1.82852,4290494.0
2009-08-05 14:25:00,1.82859,1.82979,1.82859,1.82979,16118464.0
2009-08-05 14:26:00,1.82985,1.83018,1.82985,1.83018,5500438.0
2009-08-05 14:27:00,1.83032,1.83066,1.83032,1.83066,83857176.0
2009-08-05 14:28:00,1.83078,1.83088,1.83078,1.83087,5233946.0
2009-08-05 14:29:00,1.83085,1.831,1.83081,1.831,7997559.0
2009-08-05 14:30:00,1.83082,1.83082,1.83065,1.83074,6495525.0
2009-08-05 14:31:00,1.83079,1.83086,1.83075,1.83086,23960438.0
2009-08-05 14:32:00,1.83088,1.83088,1.83055,1.83055,6543739.0
2009-08-05 14:33:00,1.8304,1.83056,1.8304,1.83045,13210290.0
2009-08-05 14:34:00,1.83046,1.83046,1.8302,1.8302,11475674.0
2009-08-05 14:35:00,1.83012,1.83023,1.8297,1.83023,8582877.0
2009-08-05 14:36:00,1.83023,1.83058,1.83023,1.83052,7577385.0
2009-08-05 14:37:00,1.83069,1.83074,1.83063,1.83069,8704042.0
2009-08-05 14:38:00,1.8303,1.83055,1.83,1.83,16663388.0
2009-08-05 14:39:00,1.83013,1.83013,1.82946,1.82949,25576812.0
2009-08-05 14:40:00,1.82941,1.82962,1.82935,1.82957,16887511.0
2009-08-05 14:41:00,1.82965,1.82987,1.82965,1.82987,52691940.0
2009-08-05 14:42:00,1.82995,1.82995,1.82961,1.82965,5811906.0
2009-08-05 14:43:00,1.82962,1.82962,1.82942,1.82942,14000876.0
2009-08-05 14:44:00,1.82922,1.82933,1.82918,1.82921,8088825.0
2009-08-05 14:45:00,1.82905,1.82905,1.82862,1.82862,9423654.0
2009-08-05 14:46:00,1.82864,1.82864,1.82841,1.82841,6819700.0
2009-08-05 14:47:00,1.82832,1.82835,1.82816,1.82818,8524720.0
2009-08-05 14:48:00,1.82815,1.82815,1.82789,1.82789,8912618.0
2009-08-05 14:49:00,1.82777,1.82838,1.82777,1.82806,17393550.0
2009-08-05 14:50:00,1.82789,1.82842,1.82789,1.82842,3116826.0
2009-08-05 14:51:00,1.82844,1.82873,1.82841,1.82873,3091554.0
2009-08-05 14:52:00,1.8287,1.8287,1.82825,1.82825,11714328.0
2009-08-05 14:53:00,1.82825,1.82825,1.82802,1.82802,6452336.0
2009-08-05 14:54:00,1.828,1.828,1.82786,1.82786,3212079.0
2009-08-05 14:55:00,1.82786,1.82786,1.82763,1.82763,3300077.0
2009-08-05 14:56:00,1.82758,1.8276,1.82738,1.82738,11994650.0
2009-08-05 14:57:00,1.82742,1.82742,1.82687,1.82692,26993927.0
2009-08-05 14:58:00,1.82693,1.82709,1.82693,1.82701,5997159.0
2009-08-05 14:59:00,1.82702,1.82702,1.82656,1.82656,5726248.0
2009-08-05 15:00:00,1.82664,1.82664,1.82624,1.82628,36328798.0
2009-08-05 15:01:00,1.82623,1.82623,1.82594,1.82622,4253876.0
2009-08-05 15:02:00,1.82626,1.82626,1.82593,1.82602,27724944.0
2009-08-05 15:03:00,1.82597,1.82597,1.82557,1.82557,9384386.0
2009-08-05 15:04:00,1.82571,1.82571,1.82496,1.82497,30604225.0
2009-08-05 15:05:00,1.82497,1.82515,1.82489,1.82499,3220873.0
2009-08-05 15:06:00,1.82479,1.82505,1.82352,1.82505,8384767.0
2009-08-05 15:07:00,1.82507,1.82525,1.82507,1.82525,13303971.0
2009-08-05 15:08:00,1.82531,1.82579,1.82531,1.82579,10869526.0
2009-08-05 15:09:00,1.82577,1.82577,1.82561,1.82564,5922557.0
2009-08-05 15:10:00,1.82562,1.82562,1.825,1.82546,6783726.0
2009-08-05 15:11:00,1.82552,1.82552,1.82525,1.82525,6870536.0
2009-08-05 15:12:00,1.82514,1.82514,1.82482,1.82506,20338663.0
2009-08-05 15:13:00,1.82504,1.82504,1.82488,1.82488,37073232.0
2009-08-05 15:14:00,1.82477,1.82477,1.82462,1.82462,6013854.0
2009-08-05 15:15:00,1.8246,1.8246,1.82434,1.82445,5440379.0
2009-08-05 15:16:00,1.82441,1.82441,1.8242,1.8242,3389510.0
2009-08-05 15:17:00,1.82418,1.82418,1.82388,1.82388,8393153.0
2009-08-05 15:18:00,1.8239,1.82393,1.8235,1.8235,13146054.0
2009-08-05 15:19:00,1.82371,1.82371,1.82351,1.82351,8013569.0
2009-08-05 15:20:00,1.8235,1.8235,1.82306,1.82306,10276875.0
2009-08-05 15:21:00,1.82309,1.8232,1.82289,1.8232,15132728.0
2009-08-05 15:22:00,1.82334,1.82365,1.82334,1.82365,4651101.0
2009-08-05 15:23:00,1.82355,1.82387,1.82355,1.82373,8980445.0
2009-08-05 15:24:00,1.8239,1.82431,1.8239,1.82431,9207837.0
2009-08-05 15:25:00,1.8243,1.82439,1.82364,1.8243,12544587.0
2009-08-05 15:26:00,1.82427,1.82433,1.82406,1.82433,6662785.0
2009-08-05 15:27:00,1.82428,1.82444,1.82422,1.82438,7113839.0
2009-08-05 15:28:00,1.82444,1.82444,1.8242,1.82423,5920730.0
2009-08-05 15:29:00,1.82419,1.8243,1.82396,1.8243,7831598.0
2009-08-05 15:30:00,1.82433,1.82466,1.82433,1.82466,2990368.0
2009-08-05 15:31:00,1.82462,1.82489,1.82462,1.82489,2770272.0
2009-08-05 15:32:00,1.82475,1.82475,1.82453,1.8246,13855679.0
2009-08-05 15:33:00,1.82454,1.82479,1.82438,1.82438,31990915.0
2009-08-05 15:34:00,1.82429,1.82447,1.82406,1.82447,3757882.0
2009-08-05 15:35:00,1.82448,1.82476,1.82433,1.82433,9349812.0
2009-08-05 15:36:00,1.82392,1.82442,1.82392,1.8242,5106407.0
2009-08-05 15:37:00,1.82422,1.82422,1.82365,1.82365,12965730.0
2009-08-05 15:38:00,1.82362,1.82362,1.82352,1.82361,12428753.0
2009-08-05 15:39:00,1.82363,1.82363,1.82315,1.82333,25277430.0
2009-08-05 15:40:00,1.82314,1.82314,1.82297,1.82305,6498105.0
2009-08-05 15:41:00,1.82299,1.82299,1.82237,1.82248,7318497.0
2009-08-05 15:42:00,1.82234,1.82234,1.82187,1.822,4723726.0
2009-08-05 15:43:00,1.82188,1.82188,1.82139,1.82139,4198924.0
2009-08-05 15:44:00,1.82121,1.82121,1.82088,1.8209,5608892.0
2009-08-05 15:45:00,1.82084,1.82084,1.82027,1.82027,4733835.0
2009-08-05 15:46:00,1.82027,1.82027,1.81996,1.82008,14559721.0
2009-08-05 15:47:00,1.82019,1.82036,1.82009,1.82036,25858226.0
2009-08-05 15:48:00,1.82041,1.82042,1.82013,1.82013,19772280.0
2009-08-05 15:49:00,1.8202,1.82053,1.82005,1.82053,14652441.0
2009-08-05 15:50:00,1.82054,1.82065,1.82048,1.82065,7023201.0
2009-08-05 15:51:00,1.82067,1.82089,1.8205,1.82089,59624200.0
2009-08-05 15:52:00,1.82098,1.82113,1.82097,1.82113,5279622.0
2009-08-05 15:53:00,1.82113,1.82113,1.82086,1.82086,10196621.0
2009-08-05 15:54:00,1.82077,1.82077,1.82039,1.82051,3988207.0
2009-08-05 15:55:00,1.8204,1.82081,1.8204,1.82081,8598806.0
2009-08-05 15:56:00,1.82099,1.82122,1.82099,1.82122,10712092.0
2009-08-05 15:57:00,1.82134,1.82152,1.8213,1.82144,5696902.0
2009-08-05 15:58:00,1.82146,1.82159,1.82134,1.82159,4091507.0
2009-08-05 15:59:00,1.82169,1.82206,1.82169,1.82206,5553435.0
2009-08-05 16:00:00,1.82208,1.8222,1.8219,1.82197,6658395.0
2009-08-05 16:01:00,1.82214,1.82252,1.82208,1.82208,38928994.0
2009-08-05 16:02:00,1.82205,1.82205,1.82175,1.82179,5516941.0
2009-08-05 16:03:00,1.82182,1.82195,1.82181,1.82187,11071920.0
2009-08-05 16:04:00,1.82179,1.82179,1.8212,1.8212,6821510.0
2009-08-05 16:05:00,1.8212,1.82189,1.8212,1.82186,19167887.0
2009-08-05 16:06:00,1.82189,1.82221,1.82187,1.82219,7698632.0
2009-08-05 16:07:00,1.8222,1.82238,1.8222,1.82238,4232304.0
2009-08-05 16:08:00,1.82244,1.82244,1.82229,1.82229,7156491.0
2009-08-05 16:09:00,1.82237,1.82252,1.82234,1.82252,18313520.0
2009-08-05 16:10:00,1.8225,1.82268,1.82241,1.82268,5760100.0
2009-08-05 16:11:00,1.82278,1.82344,1.82278,1.82344,11628529.0
2009-08-05 16:12:00,1.8235,1.82396,1.8235,1.82377,4863397.0
2009-08-05 16:13:00,1.82379,1.82379,1.82354,1.82354,6687033.0
2009-08-05 16:14:00,1.82351,1.82351,1.82316,1.82316,9260407.0
2009-08-05 16:15:00,1.82309,1.82327,1.82294,1.82294,6797739.0
2009-08-05 16:16:00,1.82284,1.82284,1.82267,1.82272,2278376.0
2009-08-05 16:17:00,1.82275,1.82302,1.82275,1.82302,5834019.0
2009-08-05 16:18:00,1.82306,1.82329,1.82306,1.82329,2712755.0
2009-08-05 16:19:00,1.82332,1.82352,1.8233,1.82352,9738900.0
2009-08-05 16:20:00,1.82354,1.82373,1.82354,1.82373,6099586.0
2009-08-05 16:21:00,1.82379,1.82392,1.82375,1.82392,13802097.0
2009-08-05 16:22:00,1.82413,1.82413,1.82383,1.82383,39521623.0
2009-08-05 16:23:00,1.82372,1.82377,1.82334,1.82334,8901583.0
2009-08-05 16:24:00,1.82315,1.82315,1.82252,1.8227,9007280.0
2009-08-05 16:25:00,1.82267,1.82275,1.82267,1.82272,8859226.0
2009-08-05 16:26:00,1.82287,1.82298,1.82227,1.82292,8630707.0
2009-08-05 16:27:00,1.823,1.82319,1.823,1.82315,32787964.0
2009-08-05 16:28:00,1.82315,1.82334,1.82315,1.82334,6516092.0
2009-08-05 16:29:00,1.82343,1.82356,1.82343,1.82355,9227099.0
2009-08-05 16:30:00,1.82367,1.82387,1.82367,1.82372,5381439.0
2009-08-05 16:31:00,1.82369,1.82369,1.82218,1.82218,11596205.0
2009-08-05 16:32:00,1.82367,1.82386,1.8236,1.82386,1806858.0
2009-08-05 16:33:00,1.82386,1.82413,1.82384,1.82408,18519736.0
2009-08-05 16:34:00,1.82413,1.82435,1.82413,1.82435,7884290.0
2009-08-05 16:35:00,1.82437,1.8246,1.82432,1.8246,2753458.0
2009-08-05 16:36:00,1.82459,1.82487,1.82335,1.82487,6407019.0
2009-08-05 16:37:00,1.82477,1.82511,1.82473,1.82497,40262973.0
2009-08-05 16:38:00,1.82498,1.8251,1.82481,1.8251,14497715.0
2009-08-05 16:39:00,1.82498,1.82519,1.82494,1.82519,2666240.0
2009-08-05 16:40:00,1.82528,1.82542,1.82518,1.82518,7846074.0
2009-08-05 16:41:00,1.82514,1.82514,1.82495,1.82495,2650715.0
2009-08-05 16:42:00,1.82488,1.82491,1.82473,1.82473,6442068.0
2009-08-05 16:43:00,1.82477,1.825,1.82477,1.82493,7420573.0
2009-08-05 16:44:00,1.82489,1.82489,1.82466,1.82466,19718390.0
2009-08-05 16:45:00,1.82451,1.82456,1.82439,1.82439,7279238.0
2009-08-05 16:46:00,1.82433,1.82437,1.82415,1.82422,13002722.0
2009-08-05 16:47:00,1.82421,1.82421,1.82326,1.82326,36201132.0
2009-08-05 16:48:00,1.82323,1.82323,1.82305,1.82308,5202264.0
2009-08-05 16:49:00,1.82307,1.82308,1.82275,1.82275,18375913.0
2009-08-05 16:50:00,1.82261,1.82261,1.82223,1.82223,5636953.0
2009-08-05 16:51:00,1.82216,1.82219,1.82192,1.82192,3925771.0
2009-08-05 16:52:00,1.82192,1.82203,1.82186,1.82188,8128502.0
2009-08-05 16:53:00,1.82188,1.82188,1.82158,1.82165,8233035.0
2009-08-05 16:54:00,1.82149,1.82171,1.82139,1.82171,3900696.0
2009-08-05 16:55:00,1.82162,1.82162,1.82128,1.82128,4373571.0
2009-08-05 16:56:00,1.82107,1.82107,1.82071,1.8209,9591345.0
2009-08-05 16:57:00,1.82082,1.82082,1.82027,1.82041,7598616.0
2009-08-05 16:58:00,1.8204,1.8204,1.82003,1.82003,13791683.0
2009-08-05 16:59:00,1.82009,1.82009,1.8192,1.8192,10719744.0
2009-08-05 17:00:00,1.81906,1.81913,1.81894,1.819,5619900.0
2009-08-05 17:01:00,1.81885,1.81915,1.81885,1.81891,4925850.0
2009-08-05 17:02:00,1.81897,1.82006,1.81897,1.8195,38319215.0
2009-08-05 17:03:00,1.81939,1.81972,1.81921,1.81972,29728496.0
2009-08-05 17:04:00,1.81978,1.81978,1.81957,1.81973,4383950.0
2009-08-05 17:05:00,1.81974,1.81974,1.81956,1.81956,37171909.0
2009-08-05 17:06:00,1.81946,1.81946,1.81904,1.81904,5915272.0
2009-08-05 17:07:00,1.81906,1.81906,1.81858,1.81866,14397176.0
2009-08-05 17:08:00,1.81875,1.81896,1.81875,1.81887,11137205.0
2009-08-05 17:09:00,1.81897,1.81917,1.81897,1.81906,5399910.0
2009-08-05 17:10:00,1.81911,1.81932,1.81905,1.81905,6737676.0
2009-08-05 17:11:00,1.81915,1.81961,1.81912,1.81961,16630923.0
2009-08-05 17:12:00,1.81957,1.81967,1.81951,1.81967,4641055.0
2009-08-05 17:13:00,1.81968,1.81975,1.81966,1.81969,10995943.0
2009-08-05 17:14:00,1.81981,1.81999,1.81981,1.81985,13640924.0
2009-08-05 17:15:00,1.81984,1.82015,1.81984,1.82015,6943371.0
2009-08-05 17:16:00,1.82021,1.82027,1.81981,1.81981,7030285.0
2009-08-05 17:17:00,1.81987,1.82005,1.81984,1.82004,6553990.0
2009-08-05 17:18:00,1.82012,1.82017,1.82,1.82,6179761.0
2009-08-05 17:19:00,1.82001,1.82007,1.81982,1.82007,10925170.0
2009-08-05 17:20:00,1.81994,1.82,1.81983,1.81994,2618129.0
2009-08-05 17:21:00,1.81996,1.82002,1.81981,1.82002,11675135.0
2009-08-05 17:22:00,1.82006,1.82006,1.81962,1.81962,3883784.0
2009-08-05 17:23:00,1.81967,1.8201,1.81967,1.8201,7675477.0
2009-08-05 17:24:00,1.82013,1.82057,1.82013,1.82057,7680567.0
2009-08-05 17:25:00,1.82061,1.82071,1.82052,1.82065,15201137.0
2009-08-05 17:26:00,1.82081,1.82086,1.82065,1.82082,4666830.0
2009-08-05 17:27:00,1.8209,1.82117,1.8209,1.82097,20016395.0
2009-08-05 17:28:00,1.8209,1.8209,1.82071,1.82071,7430819.0
2009-08-05 17:29:00,1.82068,1.82068,1.82047,1.82047,3053215.0
2009-08-05 17:30:00,1.82042,1.82042,1.82026,1.82035,8356937.0
2009-08-05 17:31:00,1.82064,1.82073,1.82049,1.82073,10313140.0
2009-08-05 17:32:00,1.82077,1.82092,1.82064,1.82092,8163982.0
2009-08-05 17:33:00,1.82098,1.82106,1.82098,1.82106,12304416.0
2009-08-05 17:34:00,1.82113,1.82131,1.82107,1.82131,2703562.0
2009-08-05 17:35:00,1.82136,1.8215,1.82125,1.8215,133686798.0
2009-08-05 17:36:00,1.8215,1.82167,1.8215,1.82161,6302743.0
2009-08-05 17:37:00,1.82158,1.82161,1.82141,1.8216,4027751.0
2009-08-05 17:38:00,1.82173,1.82177,1.82161,1.82163,1956112.0
2009-08-05 17:39:00,1.82172,1.82192,1.8217,1.82192,8718956.0
2009-08-05 17:40:00,1.82195,1.822,1.82187,1.82188,7396408.0
2009-08-05 17:41:00,1.82181,1.82181,1.82158,1.82164,5761413.0
2009-08-05 17:42:00,1.82174,1.82175,1.82159,1.82167,6625089.0
2009-08-05 17:43:00,1.82158,1.82161,1.82138,1.82138,3759085.0
2009-08-05 17:44:00,1.82131,1.82131,1.82107,1.82107,46034946.0
2009-08-05 17:45:00,1.82104,1.82104,1.8201,1.8201,42732798.0
2009-08-05 17:46:00,1.82006,1.82019,1.82005,1.82019,4676856.0
2009-08-05 17:47:00,1.82034,1.82044,1.82028,1.82036,5487279.0
2009-08-05 17:48:00,1.82035,1.82038,1.82026,1.82026,11047082.0
2009-08-05 17:49:00,1.82022,1.8203,1.82008,1.82012,11260969.0
2009-08-05 17:50:00,1.82011,1.82011,1.81987,1.81987,8789113.0
2009-08-05 17:51:00,1.8199,1.81996,1.8199,1.81994,43242654.0
2009-08-05 17:52:00,1.81991,1.81994,1.81935,1.81984,9429230.0
2009-08-05 17:53:00,1.81997,1.82003,1.81986,1.81986,14506841.0
2009-08-05 17:54:00,1.81987,1.81993,1.81973,1.81993,3696831.0
2009-08-05 17:55:00,1.81995,1.81999,1.81987,1.81999,3855942.0
2009-08-05 17:56:00,1.81979,1.8198,1.81948,1.81948,14573693.0
2009-08-05 17:57:00,1.8195,1.81979,1.8195,1.81976,9892284.0
2009-08-05 17:58:00,1.81969,1.81969,1.81951,1.81968,14917108.0
2009-08-05 17:59:00,1.81965,1.81965,1.81951,1.81964,23822752.0
2009-08-05 18:00:00,1.81959,1.81959,1.81939,1.81939,11723093.0
2009-08-05 18:01:00,1.81934,1.81949,1.81933,1.81949,48864660.0
2009-08-05 18:02:00,1.81945,1.81954,1.81937,1.8195,14322286.0
2009-08-05 18:03:00,1.81966,1.82027,1.81966,1.82027,4280804.0
2009-08-05 18:04:00,1.82037,1.82045,1.82028,1.82044,11074245.0
2009-08-05 18:05:00,1.82045,1.82073,1.82045,1.82073,6353648.0
2009-08-05 18:06:00,1.82071,1.82091,1.82063,1.82091,1262385.0
2009-08-05 18:07:00,1.82093,1.82118,1.82093,1.82098,25161961.0
2009-08-05 18:08:00,1.82084,1.82084,1.82048,1.82048,5963211.0
2009-08-05 18:09:00,1.82066,1.82083,1.82066,1.82077,4614851.0
2009-08-05 18:10:00,1.8207,1.82072,1.8206,1.82072,37774054.0
2009-08-05 18:11:00,1.82061,1.82061,1.82033,1.82033,2615109.0
2009-08-05 18:12:00,1.82036,1.82081,1.82036,1.82081,7141264.0
2009-08-05 18:13:00,1.8208,1.82082,1.82075,1.82075,11484764.0
2009-08-05 18:14:00,1.82066,1.82066,1.82017,1.82017,4979585.0
2009-08-05 18:15:00,1.82016,1.82016,1.8198,1.81983,7456335.0
2009-08-05 18:16:00,1.81976,1.82021,1.81976,1.82021,5792483.0
2009-08-05 18:17:00,1.82009,1.82009,1.81925,1.81938,67632780.0
2009-08-05 18:18:00,1.81927,1.81942,1.81927,1.81932,11657461.0
2009-08-05 18:19:00,1.81925,1.81925,1.81876,1.8191,49720827.0
2009-08-05 18:20:00,1.81905,1.81905,1.81868,1.8189,19182998.0
2009-08-05 18:21:00,1.81894,1.81894,1.8181,1.8181,8126775.0
2009-08-05 18:22:00,1.8181,1.8184,1.81807,1.8184,1913872.0
2009-08-05 18:23:00,1.81807,1.81906,1.81807,1.81906,8633487.0
2009-08-05 18:24:00,1.8191,1.81934,1.8191,1.81934,7302851.0
2009-08-05 18:25:00,1.81934,1.81938,1.81926,1.81926,10576166.0
2009-08-05 18:26:00,1.81918,1.81918,1.81907,1.81908,20425010.0
2009-08-05 18:27:00,1.81912,1.81915,1.81893,1.81901,25445504.0
2009-08-05 18:28:00,1.81908,1.81911,1.81876,1.81876,37803312.0
2009-08-05 18:29:00,1.81859,1.81864,1.81826,1.81846,8295234.0
2009-08-05 18:30:00,1.81835,1.81835,1.81795,1.81795,6471479.0
2009-08-05 18:31:00,1.81775,1.81775,1.81759,1.81765,11528773.0
2009-08-05 18:32:00,1.8176,1.81801,1.81758,1.818,6740544.0
2009-08-05 18:33:00,1.81801,1.8181,1.81795,1.81796,27171288.0
2009-08-05 18:34:00,1.81795,1.81795,1.8175,1.8175,4886533.0
2009-08-05 18:35:00,1.81755,1.81786,1.81755,1.81786,3335390.0
2009-08-05 18:36:00,1.81788,1.8181,1.81788,1.8181,10061555.0
2009-08-05 18:37:00,1.81822,1.81852,1.8182,1.81852,2024296.0
2009-08-05 18:38:00,1.8185,1.81877,1.81847,1.81877,11816428.0
2009-08-05 18:39:00,1.81881,1.81893,1.81869,1.81869,2954178.0
2009-08-05 18:40:00,1.81871,1.81877,1.8187,1.81872,109378869.0
2009-08-05 18:41:00,1.81874,1.81891,1.81874,1.81881,61375224.0
2009-08-05 18:42:00,1.81883,1.81883,1.81876,1.81876,1582823.0
2009-08-05 18:43:00,1.81874,1.81904,1.81874,1.81904,19331375.0
2009-08-05 18:44:00,1.8191,1.81916,1.81879,1.81913,7788708.0
2009-08-05 18:45:00,1.81916,1.81916,1.81901,1.81907,67928775.0
2009-08-05 18:46:00,1.81912,1.81917,1.81901,1.81913,7363150.0
2009-08-05 18:47:00,1.81917,1.81931,1.81917,1.81923,4524952.0
2009-08-05 18:48:00,1.81927,1.81945,1.81924,1.81926,16650794.0
2009-08-05 18:49:00,1.81925,1.81927,1.81905,1.81927,8969247.0
2009-08-05 18:50:00,1.81926,1.81926,1.81906,1.81906,27570843.0
2009-08-05 18:51:00,1.81908,1.81925,1.81908,1.81924,12698645.0
2009-08-05 18:52:00,1.81924,1.81938,1.81923,1.81938,9693753.0
2009-08-05 18:53:00,1.81934,1.81938,1.8191,1.8191,2910562.0
2009-08-05 18:54:00,1.81924,1.81929,1.81921,1.81927,18626832.0
2009-08-05 18:55:00,1.81933,1.81944,1.81932,1.8194,5808408.0
2009-08-05 18:56:00,1.8193,1.8193,1.81906,1.81906,2652222.0
2009-08-05 18:57:00,1.81907,1.81925,1.81898,1.81925,3202914.0
2009-08-05 18:58:00,1.81928,1.8193,1.81926,1.81927,3076928.0
2009-08-05 18:59:00,1.8193,1.81977,1.8193,1.8195,32993730.0
2009-08-05 19:00:00,1.81959,1.81981,1.81953,1.81981,14083603.0
2009-08-05 19:01:00,1.81985,1.81999,1.81979,1.81992,10651536.0
2009-08-05 19:02:00,1.81973,1.81973,1.81917,1.81917,4745490.0
2009-08-05 19:03:00,1.81912,1.81921,1.81911,1.81921,8528279.0
2009-08-05 19:04:00,1.8188,1.81908,1.8188,1.81906,5836413.0
2009-08-05 19:05:00,1.81909,1.81922,1.81902,1.81918,3176529.0
2009-08-05 19:06:00,1.81916,1.81919,1.8191,1.81913,40991800.0
2009-08-05 19:07:00,1.81918,1.81918,1.81903,1.81903,6019388.0
2009-08-05 19:08:00,1.81899,1.8192,1.8189,1.8192,12553756.0
2009-08-05 19:09:00,1.81926,1.81954,1.8192,1.81954,7589224.0
2009-08-05 19:10:00,1.81949,1.81949,1.8193,1.8193,3231413.0
2009-08-05 19:11:00,1.81926,1.81939,1.81911,1.81939,41944737.0
2009-08-05 19:12:00,1.81938,1.81955,1.81937,1.81955,3032390.0
2009-08-05 19:13:00,1.81963,1.81967,1.81958,1.81967,9499082.0
2009-08-05 19:14:00,1.81968,1.81983,1.81965,1.81983,3954439.0
2009-08-05 19:15:00,1.81975,1.81994,1.8197,1.81994,39494638.0
2009-08-05 19:16:00,1.81994,1.82022,1.81994,1.82021,4681761.0
2009-08-05 19:17:00,1.82027,1.8203,1.8201,1.82019,6502397.0
2009-08-05 19:18:00,1.82023,1.82048,1.82023,1.82048,10144472.0
2009-08-05 19:19:00,1.8205,1.8205,1.82029,1.82029,9768048.0
2009-08-05 19:20:00,1.82024,1.82024,1.82013,1.82019,5277332.0
2009-08-05 19:21:00,1.82024,1.82047,1.82014,1.82014,6784233.0
2009-08-05 19:22:00,1.82025,1.82025,1.81996,1.81996,10194770.0
2009-08-05 19:23:00,1.81997,1.81998,1.81963,1.81963,3826415.0
2009-08-05 19:24:00,1.81948,1.81948,1.81938,1.81938,2134125.0
2009-08-05 19:25:00,1.81947,1.81964,1.81944,1.81944,5321732.0
2009-08-05 19:26:00,1.81938,1.81987,1.81938,1.81987,2737045.0
2009-08-05 19:27:00,1.81996,1.81997,1.81968,1.81968,8181243.0
2009-08-05 19:28:00,1.81975,1.81995,1.81942,1.81995,4730865.0
2009-08-05 19:29:00,1.81999,1.82027,1.81998,1.82027,5144905.0
2009-08-05 19:30:00,1.82026,1.82036,1.82025,1.82034,3841531.0
2009-08-05 19:31:00,1.82032,1.82032,1.82013,1.82029,2221443.0
2009-08-05 19:32:00,1.82036,1.82055,1.82036,1.82048,41123250.0
2009-08-05 19:33:00,1.82043,1.82051,1.8204,1.82041,41218898.0
2009-08-05 19:34:00,1.82055,1.82065,1.82052,1.82065,10747068.0
2009-08-05 19:35:00,1.82067,1.82089,1.82064,1.82064,100417536.0
2009-08-05 19:36:00,1.8206,1.8206,1.82043,1.82045,4204644.0
2009-08-05 19:37:00,1.82049,1.82059,1.82049,1.82052,16695741.0
2009-08-05 19:38:00,1.82047,1.8207,1.82047,1.82068,16146683.0
2009-08-05 19:39:00,1.82068,1.82068,1.82056,1.82057,33126418.0
2009-08-05 19:40:00,1.8206,1.82072,1.82051,1.82072,6349126.0
2009-08-05 19:41:00,1.82058,1.82058,1.82039,1.82044,13606020.0
2009-08-05 19:42:00,1.82039,1.82039,1.82021,1.82024,1947362.0
2009-08-05 19:43:00,1.82019,1.8202,1.82014,1.82018,7584669.0
2009-08-05 19:44:00,1.82014,1.82026,1.82013,1.82014,46447038.0
2009-08-05 19:45:00,1.82012,1.82016,1.81997,1.82013,3870349.0
2009-08-05 19:46:00,1.82013,1.82015,1.8199,1.8199,13111213.0
2009-08-05 19:47:00,1.81984,1.81984,1.81974,1.81976,31790990.0
2009-08-05 19:48:00,1.81968,1.81978,1.81958,1.81978,14263787.0
2009-08-05 19:49:00,1.8198,1.81992,1.8198,1.81989,4162792.0
2009-08-05 19:50:00,1.81993,1.82013,1.81993,1.82004,9226767.0
2009-08-05 19:51:00,1.82011,1.82024,1.82009,1.82024,12163040.0
2009-08-05 19:52:00,1.82022,1.82037,1.82019,1.82037,9258029.0
2009-08-05 19:53:00,1.82051,1.82071,1.82051,1.82065,4160880.0
2009-08-05 19:54:00,1.82066,1.82066,1.82047,1.82058,7390024.0
2009-08-05 19:55:00,1.82055,1.82075,1.8205,1.8205,5362336.0
2009-08-05 19:56:00,1.82073,1.82075,1.82066,1.82075,26416026.0
2009-08-05 19:57:00,1.82074,1.82074,1.82056,1.82058,5723779.0
2009-08-05 19:58:00,1.82051,1.82052,1.82042,1.82042,48195420.0
2009-08-05 19:59:00,1.82043,1.82071,1.82038,1.82071,8679815.0
2009-08-05 20:00:00,1.82075,1.82105,1.82075,1.82105,5571562.0
2009-08-05 20:01:00,1.82108,1.82108,1.82083,1.82099,15015538.0
2009-08-05 20:02:00,1.82096,1.82106,1.82092,1.821,5267362.0
2009-08-05 20:03:00,1.821,1.821,1.82092,1.82093,67812216.0
2009-08-05 20:04:00,1.82086,1.82097,1.82086,1.82086,1784649.0
2009-08-05 20:05:00,1.82089,1.82104,1.82059,1.82104,14176531.0
2009-08-05 20:06:00,1.82108,1.82115,1.821,1.82113,12173489.0
2009-08-05 20:07:00,1.8211,1.82111,1.82085,1.82108,14481627.0
2009-08-05 20:08:00,1.82104,1.82104,1.82084,1.82084,3820904.0
2009-08-05 20:09:00,1.821,1.82137,1.821,1.82137,5496706.0
2009-08-05 20:10:00,1.82143,1.82143,1.82096,1.82096,5739308.0
2009-08-05 20:11:00,1.82087,1.82087,1.82072,1.82074,9911223.0
2009-08-05 20:12:00,1.82076,1.82083,1.82076,1.82081,7258949.0
2009-08-05 20:13:00,1.82073,1.82073,1.82055,1.82055,17554700.0
2009-08-05 20:14:00,1.82054,1.82054,1.82045,1.82046,9433414.0
2009-08-05 20:15:00,1.82044,1.82051,1.82038,1.82051,4828356.0
2009-08-05 20:16:00,1.82055,1.82097,1.82055,1.82097,71367574.0
2009-08-05 20:17:00,1.82098,1.82099,1.82081,1.82081,4061018.0
2009-08-05 20:18:00,1.82075,1.82104,1.82075,1.82104,4186573.0
2009-08-05 20:19:00,1.81968,1.82139,1.81968,1.82122,4293801.0
2009-08-05 20:20:00,1.82133,1.82133,1.8211,1.8211,3870092.0
2009-08-05 20:21:00,1.82111,1.82111,1.82089,1.82091,2360699.0
2009-08-05 20:22:00,1.82099,1.82099,1.82046,1.82099,2939156.0
2009-08-05 20:23:00,1.821,1.821,1.82095,1.82095,3057715.0
2009-08-05 20:24:00,1.82098,1.82103,1.82084,1.82103,3764157.0
2009-08-05 20:25:00,1.82111,1.82132,1.82103,1.82132,25569450.0
2009-08-05 20:26:00,1.82128,1.82145,1.82122,1.82145,22065561.0
2009-08-05 20:27:00,1.82146,1.82146,1.82123,1.82133,3242042.0
2009-08-05 20:28:00,1.82124,1.82124,1.82103,1.82116,7579331.0
2009-08-05 20:29:00,1.82117,1.82125,1.82107,1.82115,40369084.0
2009-08-05 20:30:00,1.82112,1.82116,1.82104,1.82105,6013391.0
2009-08-05 20:31:00,1.821,1.821,1.82084,1.82099,7205556.0
2009-08-05 20:32:00,1.82099,1.821,1.82095,1.82099,15064884.0
2009-08-05 20:33:00,1.82103,1.82111,1.8209,1.82111,5654710.0
2009-08-05 20:34:00,1.82107,1.82123,1.82102,1.82123,14374758.0
2009-08-05 20:35:00,1.82129,1.82142,1.82126,1.82142,8216690.0
2009-08-05 20:36:00,1.82133,1.82136,1.82104,1.8212,6875919.0
2009-08-05 20:37:00,1.82111,1.82128,1.82085,1.82085,4219922.0
2009-08-05 20:38:00,1.82127,1.82137,1.82127,1.82128,2461319.0
2009-08-05 20:39:00,1.8212,1.8212,1.82092,1.82116,4914426.0
2009-08-05 20:40:00,1.82107,1.82107,1.82066,1.82066,11829821.0
2009-08-05 20:41:00,1.82078,1.82078,1.8205,1.82053,16970789.0
2009-08-05 20:42:00,1.82051,1.82067,1.82048,1.8205,7302418.0
2009-08-05 20:43:00,1.82041,1.82051,1.82035,1.82035,16326428.0
2009-08-05 20:44:00,1.82037,1.82063,1.82034,1.82063,27637874.0
2009-08-05 20:45:00,1.82058,1.82061,1.8202,1.82048,12107757.0
2009-08-05 20:46:00,1.82041,1.82041,1.82002,1.82002,12808208.0
2009-08-05 20:47:00,1.82007,1.82017,1.82004,1.82016,6093709.0
2009-08-05 20:48:00,1.82013,1.82013,1.81998,1.81998,7690120.0
2009-08-05 20:49:00,1.8199,1.81992,1.81978,1.81988,5166949.0
2009-08-05 20:50:00,1.81984,1.81996,1.8197,1.8197,11492614.0
2009-08-05 20:51:00,1.81968,1.81971,1.81949,1.81963,20182817.0
2009-08-05 20:52:00,1.81952,1.81952,1.81916,1.81916,1923316.0
2009-08-05 20:53:00,1.8192,1.81928,1.81917,1.81928,2096483.0
2009-08-05 20:54:00,1.81915,1.81929,1.81915,1.81924,5485266.0
2009-08-05 20:55:00,1.81918,1.81942,1.81916,1.81942,72592975.0
2009-08-05 20:56:00,1.81952,1.81962,1.81947,1.81947,8918454.0
2009-08-05 20:57:00,1.81953,1.81953,1.81942,1.81948,11898846.0
2009-08-05 20:58:00,1.81935,1.8196,1.81935,1.81948,4215046.0
2009-08-05 20:59:00,1.81941,1.81941,1.81923,1.81939,3104498.0
2009-08-05 21:00:00,1.81935,1.81947,1.81926,1.81947,14066163.0
2009-08-05 21:01:00,1.8195,1.8195,1.8193,1.81933,4203598.0
2009-08-05 21:02:00,1.81934,1.81937,1.81892,1.81915,9730216.0
2009-08-05 21:03:00,1.81927,1.81938,1.81922,1.81931,5350496.0
2009-08-05 21:04:00,1.81934,1.81953,1.8193,1.81948,7157466.0
2009-08-05 21:05:00,1.8194,1.8194,1.81931,1.81932,27014607.0
2009-08-05 21:06:00,1.81928,1.81944,1.81923,1.81944,7190068.0
2009-08-05 21:07:00,1.81946,1.81965,1.81946,1.81965,19281643.0
2009-08-05 21:08:00,1.81961,1.81961,1.81933,1.81933,9957544.0
2009-08-05 21:09:00,1.81939,1.81946,1.81935,1.81935,2233478.0
2009-08-05 21:10:00,1.81934,1.81941,1.81934,1.81939,6882339.0
2009-08-05 21:11:00,1.81942,1.81943,1.81932,1.81935,9606841.0
2009-08-05 21:12:00,1.81941,1.81951,1.81941,1.81951,30959688.0
2009-08-05 21:13:00,1.81955,1.81955,1.81932,1.81944,25191887.0
2009-08-05 21:14:00,1.81953,1.81953,1.81915,1.81953,5002216.0
2009-08-05 21:15:00,1.81957,1.81957,1.8193,1.8193,4991045.0
2009-08-05 21:16:00,1.8194,1.8194,1.81911,1.81926,9346680.0
2009-08-05 21:17:00,1.81924,1.81924,1.81867,1.81898,5614950.0
2009-08-05 21:18:00,1.81901,1.81917,1.81901,1.81917,9700998.0
2009-08-05 21:19:00,1.8191,1.8191,1.81898,1.81898,32350056.0
2009-08-05 21:20:00,1.81905,1.8191,1.81889,1.81909,9761764.0
2009-08-05 21:21:00,1.81917,1.81926,1.81906,1.81926,8832848.0
2009-08-05 21:22:00,1.81915,1.81929,1.81886,1.81927,2659892.0
2009-08-05 21:23:00,1.81931,1.81935,1.81914,1.81931,5520638.0
2009-08-05 21:24:00,1.81923,1.81923,1.81767,1.81905,2394179.0
2009-08-05 21:25:00,1.81901,1.8192,1.81893,1.8192,5965347.0
2009-08-05 21:26:00,1.81912,1.81912,1.81887,1.81893,6162540.0
2009-08-05 21:27:00,1.81894,1.81894,1.81872,1.81872,22026669.0
2009-08-05 21:28:00,1.81867,1.81884,1.81861,1.81884,12405153.0
2009-08-05 21:29:00,1.81876,1.81894,1.81749,1.81868,26622155.0
2009-08-05 21:30:00,1.81864,1.81865,1.81852,1.81856,3952843.0
2009-08-05 21:31:00,1.81863,1.81872,1.81863,1.81872,11799932.0
2009-08-05 21:32:00,1.81888,1.81911,1.81888,1.81911,7668313.0
2009-08-05 21:33:00,1.81911,1.81911,1.81879,1.81889,6430620.0
2009-08-05 21:34:00,1.81889,1.81889,1.81859,1.81874,9998936.0
2009-08-05 21:35:00,1.81882,1.81899,1.81882,1.81882,21907110.0
2009-08-05 21:36:00,1.81879,1.81904,1.81863,1.81904,9782232.0
2009-08-05 21:37:00,1.81887,1.81887,1.81856,1.81866,8602002.0
2009-08-05 21:38:00,1.81869,1.81906,1.81869,1.81906,2424643.0
2009-08-05 21:39:00,1.81911,1.8192,1.81901,1.81904,3663377.0
2009-08-05 21:40:00,1.81919,1.81926,1.81911,1.81921,6521874.0
2009-08-05 21:41:00,1.8191,1.8191,1.81867,1.81867,4078236.0
2009-08-05 21:42:00,1.8187,1.81892,1.8187,1.8187,3726199.0
2009-08-05 21:43:00,1.81865,1.81865,1.81843,1.81843,38105136.0
2009-08-05 21:44:00,1.81839,1.8184,1.81819,1.81821,3120759.0
2009-08-05 21:45:00,1.81835,1.81859,1.81831,1.81835,7106405.0
2009-08-05 21:46:00,1.81857,1.81877,1.81857,1.81872,7252205.0
2009-08-05 21:47:00,1.81872,1.81874,1.81852,1.81852,12127677.0
2009-08-05 21:48:00,1.81843,1.81863,1.81834,1.81863,4939499.0
2009-08-05 21:49:00,1.8186,1.81876,1.8186,1.81874,19395784.0
2009-08-05 21:50:00,1.81866,1.81866,1.81838,1.81838,49596390.0
2009-08-05 21:51:00,1.81826,1.81826,1.8181,1.8181,43310268.0
2009-08-05 21:52:00,1.81804,1.81823,1.81804,1.81805,7011192.0
2009-08-05 21:53:00,1.81814,1.81825,1.81814,1.81825,14126103.0
2009-08-05 21:54:00,1.81825,1.81827,1.81799,1.81827,6435798.0
2009-08-05 21:55:00,1.8183,1.81837,1.81821,1.81837,8792937.0
2009-08-05 21:56:00,1.81834,1.81834,1.818,1.818,2043485.0
2009-08-05 21:57:00,1.81789,1.81796,1.81776,1.81796,9300645.0
2009-08-05 21:58:00,1.81788,1.81792,1.81779,1.81787,10981766.0
2009-08-05 21:59:00,1.81783,1.8181,1.81777,1.8181,12725880.0
2009-08-05 22:00:00,1.81829,1.81839,1.81817,1.81822,7180295.0
2009-08-05 22:01:00,1.8181,1.81813,1.81785,1.81785,3036029.0
2009-08-05 22:02:00,1.81779,1.81789,1.81773,1.81788,7479874.0
2009-08-05 22:03:00,1.81788,1.81801,1.81788,1.81796,5803686.0
2009-08-05 22:04:00,1.81802,1.81802,1.81792,1.81793,1803182.0
2009-08-05 22:05:00,1.8179,1.8179,1.81769,1.81769,3755246.0
2009-08-05 22:06:00,1.81772,1.81781,1.81733,1.81739,9078261.0
2009-08-05 22:07:00,1.8174,1.81754,1.8174,1.81748,7903898.0
2009-08-05 22:08:00,1.81741,1.81761,1.81741,1.81761,4216175.0
2009-08-05 22:09:00,1.81767,1.81781,1.81765,1.81781,28667496.0
2009-08-05 22:10:00,1.81784,1.81789,1.81765,1.81781,4129219.0
2009-08-05 22:11:00,1.81778,1.81778,1.81749,1.81772,9799373.0
2009-08-05 22:12:00,1.81762,1.81766,1.81728,1.81766,108969310.0
2009-08-05 22:13:00,1.81771,1.81773,1.81761,1.81762,2349313.0
2009-08-05 22:14:00,1.81762,1.81778,1.81762,1.81778,3986025.0
2009-08-05 22:15:00,1.81787,1.81801,1.81777,1.81801,13535588.0
2009-08-05 22:16:00,1.81796,1.81797,1.81784,1.81786,4389573.0
2009-08-05 22:17:00,1.81786,1.81799,1.81786,1.81796,12527282.0
2009-08-05 22:18:00,1.81813,1.81833,1.81813,1.81833,3487785.0
2009-08-05 22:19:00,1.8183,1.8183,1.81812,1.81816,6792221.0
2009-08-05 22:20:00,1.81814,1.81817,1.81807,1.81807,3723591.0
2009-08-05 22:21:00,1.81813,1.81847,1.81813,1.81836,7752769.0
2009-08-05 22:22:00,1.81839,1.81874,1.81839,1.81871,15905208.0
2009-08-05 22:23:00,1.81888,1.81901,1.81888,1.81901,7217570.0
2009-08-05 22:24:00,1.81897,1.81897,1.81882,1.81884,7550123.0
2009-08-05 22:25:00,1.81879,1.81879,1.81861,1.81861,27545532.0
2009-08-05 22:26:00,1.8186,1.8186,1.81851,1.81858,5632040.0
2009-08-05 22:27:00,1.81844,1.81864,1.81844,1.81864,10963440.0
2009-08-05 22:28:00,1.81856,1.81856,1.81819,1.81845,4692889.0
2009-08-05 22:29:00,1.81848,1.8185,1.8184,1.8184,5690001.0
2009-08-05 22:30:00,1.8183,1.8183,1.81817,1.81818,9120496.0
2009-08-05 22:31:00,1.81812,1.81812,1.81792,1.81803,3264023.0
2009-08-05 22:32:00,1.81804,1.81814,1.81796,1.81814,14546997.0
2009-08-05 22:33:00,1.81829,1.81874,1.81829,1.81874,10716056.0
2009-08-05 22:34:00,1.81876,1.81891,1.81876,1.81884,4373899.0
2009-08-05 22:35:00,1.81879,1.8188,1.81871,1.81871,3686463.0
2009-08-05 22:36:00,1.81867,1.81867,1.81847,1.81854,6905570.0
2009-08-05 22:37:00,1.81854,1.81861,1.81827,1.81861,4573763.0
2009-08-05 22:38:00,1.81866,1.81886,1.81866,1.81883,5630764.0
2009-08-05 22:39:00,1.81881,1.81881,1.81847,1.81863,20283836.0
2009-08-05 22:40:00,1.81872,1.81884,1.81855,1.81855,8426292.0
2009-08-05 22:41:00,1.8185,1.81856,1.81845,1.81845,10950210.0
2009-08-05 22:42:00,1.81844,1.81851,1.81826,1.81826,3778879.0
2009-08-05 22:43:00,1.81807,1.81828,1.81796,1.81796,2732959.0
2009-08-05 22:44:00,1.81795,1.81801,1.81794,1.81801,7794836.0
2009-08-05 22:45:00,1.81802,1.81802,1.8178,1.81796,10624692.0
2009-08-05 22:46:00,1.81797,1.81816,1.81797,1.81816,6032916.0
2009-08-05 22:47:00,1.81819,1.81832,1.81809,1.81832,10917286.0
2009-08-05 22:48:00,1.8184,1.8186,1.8184,1.81847,2786630.0
2009-08-05 22:49:00,1.81856,1.81856,1.81766,1.81766,16028276.0
2009-08-05 22:50:00,1.81768,1.81778,1.81758,1.81758,18808592.0
2009-08-05 22:51:00,1.81758,1.81804,1.81758,1.81798,38651920.0
2009-08-05 22:52:00,1.81806,1.81855,1.81806,1.81855,15351031.0
2009-08-05 22:53:00,1.81849,1.81849,1.81831,1.81831,7532972.0
2009-08-05 22:54:00,1.8182,1.81827,1.81771,1.81771,2988535.0
2009-08-05 22:55:00,1.81786,1.81814,1.81786,1.81787,8510761.0
2009-08-05 22:56:00,1.81785,1.81785,1.81768,1.81768,6719173.0
2009-08-05 22:57:00,1.81769,1.8178,1.81769,1.81775,7536681.0
2009-08-05 22:58:00,1.8179,1.81806,1.8179,1.8179,23717430.0
2009-08-05 22:59:00,1.81777,1.81777,1.81751,1.81762,8795497.0
2009-08-05 23:00:00,1.81765,1.8177,1.81717,1.81717,10261845.0
2009-08-05 23:01:00,1.8174,1.8176,1.81729,1.8176,11280436.0
2009-08-05 23:02:00,1.81766,1.81784,1.81766,1.81776,13785803.0
2009-08-05 23:03:00,1.81769,1.81784,1.81748,1.81784,7929325.0
2009-08-05 23:04:00,1.81799,1.818,1.81794,1.81797,22217023.0
2009-08-05 23:05:00,1.81804,1.81824,1.81804,1.8182,7702171.0
2009-08-05 23:06:00,1.81835,1.81835,1.81689,1.81829,3111855.0
2009-08-05 23:07:00,1.8183,1.8185,1.8183,1.8185,6683768.0
2009-08-05 23:08:00,1.81853,1.81853,1.81825,1.81825,9695594.0
2009-08-05 23:09:00,1.81817,1.81817,1.81791,1.81795,10366921.0
2009-08-05 23:10:00,1.81796,1.81815,1.81796,1.81815,10413540.0
2009-08-05 23:11:00,1.81822,1.81841,1.81822,1.81841,15680816.0
2009-08-05 23:12:00,1.8184,1.8184,1.81819,1.81819,13199052.0
2009-08-05 23:13:00,1.8183,1.8183,1.81814,1.81814,11141693.0
2009-08-05 23:14:00,1.81808,1.81808,1.81737,1.81773,4997218.0
2009-08-05 23:15:00,1.81772,1.81772,1.81756,1.8176,9031936.0
2009-08-05 23:16:00,1.81765,1.81774,1.81757,1.81768,1966331.0
2009-08-05 23:17:00,1.81769,1.81769,1.81762,1.81767,5067424.0
2009-08-05 23:18:00,1.81767,1.81791,1.81759,1.81791,3473716.0
2009-08-05 23:19:00,1.81784,1.81784,1.81764,1.81784,4165835.0
2009-08-05 23:20:00,1.81782,1.81785,1.81764,1.81764,6515920.0
2009-08-05 23:21:00,1.8176,1.8176,1.81709,1.81741,9169048.0
2009-08-05 23:22:00,1.8174,1.8174,1.81591,1.81725,6188409.0
2009-08-05 23:23:00,1.81722,1.81722,1.81679,1.81679,11961057.0
2009-08-05 23:24:00,1.81686,1.81697,1.81678,1.81697,11285782.0
2009-08-05 23:25:00,1.817,1.81724,1.81698,1.81724,3646749.0
2009-08-05 23:26:00,1.81712,1.81717,1.81691,1.81717,7503901.0
2009-08-05 23:27:00,1.81731,1.81748,1.81731,1.81746,3947371.0
2009-08-05 23:28:00,1.81746,1.81751,1.81744,1.81748,6225972.0
2009-08-05 23:29:00,1.81745,1.81745,1.81708,1.81708,5110444.0
2009-08-05 23:30:00,1.81705,1.81729,1.81705,1.81727,12014569.0
2009-08-05 23:31:00,1.81744,1.81746,1.81736,1.81736,13768741.0
2009-08-05 23:32:00,1.81725,1.81749,1.81725,1.81749,7193347.0
2009-08-05 23:33:00,1.8174,1.81756,1.8174,1.81745,7088941.0
2009-08-05 23:34:00,1.81733,1.81749,1.81704,1.81738,7006731.0
2009-08-05 23:35:00,1.81728,1.81728,1.81708,1.81723,6486860.0
2009-08-05 23:36:00,1.81722,1.81737,1.81722,1.81734,6217655.0
2009-08-05 23:37:00,1.81741,1.81758,1.81696,1.81758,15103734.0
2009-08-05 23:38:00,1.81756,1.81756,1.81735,1.81739,11748074.0
2009-08-05 23:39:00,1.81736,1.81736,1.81721,1.81721,3647111.0
2009-08-05 23:40:00,1.81733,1.8174,1.81722,1.81722,14163258.0
2009-08-05 23:41:00,1.81735,1.81743,1.8173,1.81743,6794506.0
2009-08-05 23:42:00,1.81742,1.81749,1.81735,1.81735,13073760.0
2009-08-05 23:43:00,1.81737,1.81749,1.81737,1.81739,3473276.0
2009-08-05 23:44:00,1.81746,1.8175,1.81738,1.8175,14659802.0
2009-08-05 23:45:00,1.81748,1.8175,1.81717,1.81737,2978677.0
2009-08-05 23:46:00,1.81745,1.81763,1.81745,1.81762,8020643.0
2009-08-05 23:47:00,1.81768,1.81773,1.81764,1.81765,3710431.0
2009-08-05 23:48:00,1.81767,1.81773,1.81755,1.81763,2558365.0
2009-08-05 23:49:00,1.81758,1.81758,1.81736,1.81748,14606407.0
2009-08-05 23:50:00,1.81748,1.81754,1.81747,1.81753,8749413.0
2009-08-05 23:51:00,1.81771,1.81794,1.81771,1.81787,8308316.0
2009-08-05 23:52:00,1.81786,1.81786,1.81758,1.81768,7040638.0
2009-08-05 23:53:00,1.81775,1.81777,1.81764,1.81768,4763526.0
2009-08-05 23:54:00,1.81769,1.81787,1.81769,1.81786,6533816.0
2009-08-05 23:55:00,1.8178,1.81809,1.81777,1.81809,8908604.0
2009-08-05 23:56:00,1.81807,1.81807,1.81771,1.81771,6827648.0
2009-08-05 23:57:00,1.81798,1.81818,1.81798,1.81804,3491017.0
2009-08-05 23:58:00,1.81794,1.81843,1.81794,1.81843,7811980.0
2009-08-05 23:59:00,1.81836,1.81836,1.81814,1.81814,7965597.0
2009-08-06 00:00:00,1.81804,1.81808,1.81795,1.81808,5678937.0
2009-08-06 00:01:00,1.8181,1.81812,1.81793,1.81801,8336720.0
2009-08-06 00:02:00,1.81816,1.81838,1.81816,1.81825,5850037.0
2009-08-06 00:03:00,1.81828,1.81856,1.81828,1.81856,12057367.0
2009-08-06 00:04:00,1.8186,1.8186,1.81837,1.8185,19058084.0
2009-08-06 00:05:00,1.8184,1.8184,1.8181,1.8181,3211728.0
2009-08-06 00:06:00,1.81819,1.81819,1.81809,1.81809,8102885.0
2009-08-06 00:07:00,1.81806,1.81806,1.8178,1.81802,11951415.0
2009-08-06 00:08:00,1.81809,1.81817,1.81798,1.81811,8821343.0
2009-08-06 00:09:00,1.81801,1.8181,1.81779,1.8181,7637189.0
2009-08-06 00:10:00,1.81811,1.81815,1.81804,1.81815,14735292.0
2009-08-06 00:11:00,1.81803,1.81803,1.8178,1.8178,8386011.0
2009-08-06 00:12:00,1.81776,1.81787,1.81776,1.81783,8621412.0
2009-08-06 00:13:00,1.81777,1.81792,1.81773,1.81788,10981966.0
2009-08-06 00:14:00,1.81792,1.81799,1.8179,1.8179,74917793.0
2009-08-06 00:15:00,1.81782,1.81786,1.81762,1.81762,3258010.0
2009-08-06 00:16:00,1.8176,1.81772,1.81748,1.81748,7742405.0
2009-08-06 00:17:00,1.81734,1.81734,1.81709,1.81729,5168383.0
2009-08-06 00:18:00,1.81735,1.81764,1.81734,1.8176,13681276.0
2009-08-06 00:19:00,1.8176,1.81767,1.8176,1.81765,10389716.0
2009-08-06 00:20:00,1.81764,1.8177,1.81746,1.81746,14657071.0
2009-08-06 00:21:00,1.81735,1.81735,1.81697,1.81719,15096408.0
2009-08-06 00:22:00,1.81713,1.81729,1.81708,1.81708,10342538.0
2009-08-06 00:23:00,1.81713,1.81738,1.81713,1.81738,5359127.0
2009-08-06 00:24:00,1.81725,1.81735,1.81701,1.81725,5025763.0
2009-08-06 00:25:00,1.81726,1.8173,1.81717,1.81717,7687054.0
2009-08-06 00:26:00,1.81717,1.81717,1.81698,1.81698,12198724.0
2009-08-06 00:27:00,1.81683,1.8169,1.81678,1.81679,3198937.0
2009-08-06 00:28:00,1.81683,1.81699,1.81647,1.81699,12399232.0
2009-08-06 00:29:00,1.81705,1.81722,1.81705,1.81722,13565273.0
2009-08-06 00:30:00,1.81726,1.8177,1.81724,1.8177,11595356.0
2009-08-06 00:31:00,1.81772,1.81802,1.81772,1.81795,16711241.0
2009-08-06 00:32:00,1.81806,1.81839,1.81806,1.81833,5493772.0
2009-08-06 00:33:00,1.81829,1.81831,1.81803,1.81803,5788000.0
2009-08-06 00:34:00,1.81819,1.81846,1.81819,1.81846,15471677.0
2009-08-06 00:35:00,1.81835,1.81865,1.81835,1.81865,12133786.0
2009-08-06 00:36:00,1.81856,1.81856,1.81832,1.81833,14561467.0
2009-08-06 00:37:00,1.81824,1.81828,1.81818,1.81818,5499710.0
2009-08-06 00:38:00,1.81829,1.81843,1.81817,1.81843,16886887.0
2009-08-06 00:39:00,1.81838,1.81838,1.81829,1.81834,11784126.0
2009-08-06 00:40:00,1.8183,1.81845,1.81817,1.81845,44713164.0
2009-08-06 00:41:00,1.81872,1.81908,1.81872,1.81908,13253155.0
2009-08-06 00:42:00,1.81916,1.81919,1.81877,1.81877,14749602.0
2009-08-06 00:43:00,1.81872,1.81881,1.8186,1.81881,7067983.0
2009-08-06 00:44:00,1.819,1.81918,1.819,1.81918,2456468.0
2009-08-06 00:45:00,1.81915,1.81929,1.81911,1.81911,5788104.0
2009-08-06 00:46:00,1.81902,1.81902,1.81803,1.81841,9602675.0
2009-08-06 00:47:00,1.81823,1.81827,1.81792,1.81797,24667068.0
2009-08-06 00:48:00,1.81823,1.81839,1.81822,1.81836,11874042.0
2009-08-06 00:49:00,1.81837,1.81837,1.81806,1.81832,18536339.0
2009-08-06 00:50:00,1.81833,1.81847,1.81823,1.81823,5145242.0
2009-08-06 00:51:00,1.81833,1.81833,1.81798,1.81798,4270282.0
2009-08-06 00:52:00,1.81793,1.81802,1.81791,1.81791,12913337.0
2009-08-06 00:53:00,1.81789,1.81789,1.81777,1.81781,10241152.0
2009-08-06 00:54:00,1.81805,1.81827,1.81805,1.81827,7118096.0
2009-08-06 00:55:00,1.81842,1.81861,1.81842,1.81855,11985777.0
2009-08-06 00:56:00,1.81839,1.81839,1.81806,1.81829,7012468.0
2009-08-06 00:57:00,1.81781,1.81851,1.81781,1.81837,20014500.0
2009-08-06 00:58:00,1.81836,1.81853,1.81824,1.81843,6897622.0
2009-08-06 00:59:00,1.81832,1.81832,1.81812,1.81812,12527739.0
2009-08-06 01:00:00,1.81812,1.81812,1.81803,1.8181,5080236.0
2009-08-06 01:01:00,1.8181,1.8181,1.81795,1.8181,3774289.0
2009-08-06 01:02:00,1.81812,1.81815,1.81796,1.81812,8472989.0
2009-08-06 01:03:00,1.81836,1.81842,1.8183,1.8183,10219873.0
2009-08-06 01:04:00,1.8182,1.81822,1.81808,1.81815,6229406.0
2009-08-06 01:05:00,1.81827,1.81837,1.81822,1.81822,6889039.0
2009-08-06 01:06:00,1.81812,1.81819,1.81793,1.81819,4271964.0
2009-08-06 01:07:00,1.81814,1.81823,1.81809,1.81809,4624236.0
2009-08-06 01:08:00,1.81797,1.818,1.8178,1.818,21093554.0
2009-08-06 01:09:00,1.81806,1.81807,1.8179,1.8179,4063397.0
2009-08-06 01:10:00,1.81752,1.81758,1.81746,1.81746,8224608.0
2009-08-06 01:11:00,1.81789,1.81791,1.81763,1.81771,6273666.0
2009-08-06 01:12:00,1.81772,1.818,1.81772,1.818,4497524.0
2009-08-06 01:13:00,1.81785,1.81785,1.81756,1.81765,4572911.0
2009-08-06 01:14:00,1.81762,1.81762,1.81744,1.81746,3752379.0
2009-08-06 01:15:00,1.81739,1.81739,1.81701,1.81701,5459989.0
2009-08-06 01:16:00,1.817,1.81724,1.81673,1.81723,23452843.0
2009-08-06 01:17:00,1.81704,1.81704,1.81682,1.81697,6757794.0
2009-08-06 01:18:00,1.81706,1.81725,1.81706,1.81725,5951659.0
2009-08-06 01:19:00,1.81683,1.81731,1.81673,1.81673,11586191.0
2009-08-06 01:20:00,1.81702,1.81714,1.81545,1.81714,5156610.0
2009-08-06 01:21:00,1.81715,1.81742,1.81703,1.81742,23665801.0
2009-08-06 01:22:00,1.81749,1.81749,1.8166,1.81664,11499471.0
2009-08-06 01:23:00,1.81711,1.81729,1.81711,1.81717,9951009.0
2009-08-06 01:24:00,1.8172,1.8172,1.81703,1.81709,11567109.0
2009-08-06 01:25:00,1.81707,1.81718,1.81707,1.81711,4474458.0
2009-08-06 01:26:00,1.81716,1.81752,1.81716,1.81752,19192143.0
2009-08-06 01:27:00,1.81741,1.81753,1.81741,1.81743,32281913.0
2009-08-06 01:28:00,1.81754,1.81804,1.81754,1.81804,4245461.0
2009-08-06 01:29:00,1.81777,1.81848,1.81777,1.81848,11165816.0
2009-08-06 01:30:00,1.81857,1.81875,1.81852,1.81852,6376316.0
2009-08-06 01:31:00,1.81863,1.81868,1.81841,1.81868,3792924.0
2009-08-06 01:32:00,1.81869,1.8188,1.81868,1.8188,5408068.0
2009-08-06 01:33:00,1.81893,1.81905,1.81884,1.81884,5292356.0
2009-08-06 01:34:00,1.81893,1.81893,1.81833,1.81864,13565328.0
2009-08-06 01:35:00,1.81853,1.81876,1.81853,1.81862,12262056.0
2009-08-06 01:36:00,1.8186,1.81889,1.8186,1.81889,3081985.0
2009-08-06 01:37:00,1.81896,1.81924,1.81896,1.81924,5846593.0
2009-08-06 01:38:00,1.81907,1.81907,1.81885,1.81885,12215312.0
2009-08-06 01:39:00,1.81878,1.81912,1.81869,1.81869,3345135.0
2009-08-06 01:40:00,1.81913,1.81913,1.81889,1.81894,4077281.0
2009-08-06 01:41:00,1.81911,1.81922,1.81864,1.81883,9526176.0
2009-08-06 01:42:00,1.8191,1.81918,1.81907,1.81907,4430539.0
2009-08-06 01:43:00,1.81917,1.81923,1.8189,1.819,6370428.0
2009-08-06 01:44:00,1.81917,1.81917,1.8191,1.81913,7491935.0
2009-08-06 01:45:00,1.8192,1.81934,1.81914,1.81934,2697661.0
2009-08-06 01:46:00,1.81945,1.81962,1.81945,1.8195,4476812.0
2009-08-06 01:47:00,1.81953,1.81953,1.81939,1.81939,13926270.0
2009-08-06 01:48:00,1.81937,1.81947,1.81935,1.81942,4805992.0
2009-08-06 01:49:00,1.81939,1.81939,1.81914,1.81914,8308539.0
2009-08-06 01:50:00,1.81912,1.81924,1.81896,1.81896,5507641.0
2009-08-06 01:51:00,1.81889,1.81904,1.81881,1.81895,3985626.0
2009-08-06 01:52:00,1.81896,1.81908,1.81872,1.81872,3639283.0
2009-08-06 01:53:00,1.81888,1.81909,1.81886,1.81909,4988907.0
2009-08-06 01:54:00,1.81915,1.81915,1.81897,1.81912,17775628.0
2009-08-06 01:55:00,1.81907,1.81929,1.81907,1.81929,16704538.0
2009-08-06 01:56:00,1.81918,1.81925,1.819,1.81905,19261083.0
2009-08-06 01:57:00,1.81896,1.81905,1.81856,1.81905,10534595.0
2009-08-06 01:58:00,1.81906,1.81915,1.81897,1.81897,3405389.0
2009-08-06 01:59:00,1.81885,1.81895,1.81881,1.81881,6252554.0
2009-08-06 02:00:00,1.81879,1.81889,1.81879,1.81886,6898227.0
2009-08-06 02:01:00,1.81906,1.81914,1.81896,1.81896,3383060.0
2009-08-06 02:02:00,1.81902,1.8191,1.81868,1.81902,9618877.0
2009-08-06 02:03:00,1.81892,1.81892,1.81865,1.81865,17511667.0
2009-08-06 02:04:00,1.81886,1.8189,1.81878,1.81878,15921214.0
2009-08-06 02:05:00,1.81888,1.81898,1.81876,1.81898,16725279.0
2009-08-06 02:06:00,1.81897,1.81897,1.81863,1.81873,5502268.0
2009-08-06 02:07:00,1.81863,1.81892,1.81863,1.81881,3525753.0
2009-08-06 02:08:00,1.81885,1.81898,1.8188,1.81882,4370683.0
2009-08-06 02:09:00,1.81874,1.81892,1.81874,1.81891,5876069.0
2009-08-06 02:10:00,1.81886,1.81886,1.81881,1.81882,7716672.0
2009-08-06 02:11:00,1.81884,1.81884,1.81876,1.81884,4563228.0
2009-08-06 02:12:00,1.81882,1.81882,1.81852,1.81852,13706957.0
2009-08-06 02:13:00,1.8183,1.81838,1.81827,1.81835,4687271.0
2009-08-06 02:14:00,1.81826,1.81836,1.81813,1.81836,2832186.0
2009-08-06 02:15:00,1.81849,1.81862,1.81849,1.81862,7528828.0
2009-08-06 02:16:00,1.81834,1.81847,1.81815,1.81817,7004321.0
2009-08-06 02:17:00,1.81804,1.81804,1.8178,1.8178,4237317.0
2009-08-06 02:18:00,1.81762,1.81778,1.81699,1.81778,9236160.0
2009-08-06 02:19:00,1.81776,1.81778,1.81736,1.81768,4052158.0
2009-08-06 02:20:00,1.8173,1.81779,1.8173,1.81768,3443268.0
2009-08-06 02:21:00,1.81787,1.81811,1.81787,1.81811,11836545.0
2009-08-06 02:22:00,1.81825,1.81838,1.81825,1.81827,6377173.0
2009-08-06 02:23:00,1.81824,1.81824,1.81798,1.81798,3004177.0
2009-08-06 02:24:00,1.81809,1.8183,1.81809,1.81829,11622807.0
2009-08-06 02:25:00,1.81837,1.81846,1.81799,1.81843,13231884.0
2009-08-06 02:26:00,1.81826,1.81834,1.81826,1.81833,5740704.0
2009-08-06 02:27:00,1.81832,1.81832,1.81812,1.81815,5758166.0
2009-08-06 02:28:00,1.81811,1.81811,1.81782,1.81787,3544126.0
2009-08-06 02:29:00,1.81765,1.81781,1.81763,1.81781,6293866.0
2009-08-06 02:30:00,1.81782,1.81816,1.81774,1.81785,11569599.0
2009-08-06 02:31:00,1.8182,1.8183,1.81805,1.81805,4067311.0
2009-08-06 02:32:00,1.81786,1.81801,1.81786,1.8179,30549745.0
2009-08-06 02:33:00,1.81812,1.81826,1.81812,1.81822,21277320.0
2009-08-06 02:34:00,1.81826,1.81834,1.81825,1.8183,4740895.0
2009-08-06 02:35:00,1.81834,1.81907,1.81833,1.81905,10870322.0
2009-08-06 02:36:00,1.8189,1.81894,1.81883,1.81883,9240419.0
2009-08-06 02:37:00,1.81843,1.81897,1.81843,1.81896,12660436.0
2009-08-06 02:38:00,1.81905,1.81919,1.81891,1.81903,26000659.0
2009-08-06 02:39:00,1.81911,1.81922,1.81774,1.81922,5224000.0
2009-08-06 02:40:00,1.81885,1.81916,1.81846,1.81846,11269516.0
2009-08-06 02:41:00,1.81889,1.81904,1.8188,1.81901,6487530.0
2009-08-06 02:42:00,1.81914,1.81925,1.8191,1.81913,6182794.0
2009-08-06 02:43:00,1.81909,1.81909,1.8186,1.81908,22087817.0
2009-08-06 02:44:00,1.81927,1.81947,1.81927,1.81939,5746751.0
2009-08-06 02:45:00,1.81943,1.81945,1.81934,1.81935,4023136.0
2009-08-06 02:46:00,1.81932,1.81932,1.81907,1.81925,4971635.0
2009-08-06 02:47:00,1.81918,1.81918,1.81879,1.81879,4716859.0
2009-08-06 02:48:00,1.81876,1.8188,1.81864,1.8188,6644423.0
2009-08-06 02:49:00,1.81834,1.81859,1.81834,1.81859,7852404.0
2009-08-06 02:50:00,1.81898,1.81904,1.81887,1.81887,3944662.0
2009-08-06 02:51:00,1.81878,1.81878,1.81861,1.81861,21876741.0
2009-08-06 02:52:00,1.81848,1.81862,1.81838,1.81862,4367845.0
2009-08-06 02:53:00,1.8186,1.8186,1.81835,1.81835,4021429.0
2009-08-06 02:54:00,1.8183,1.8183,1.81819,1.81824,6653506.0
2009-08-06 02:55:00,1.8183,1.81862,1.8183,1.81862,5759435.0
2009-08-06 02:56:00,1.81878,1.81894,1.81878,1.81892,9532575.0
2009-08-06 02:57:00,1.81885,1.81907,1.81885,1.81907,8988001.0
2009-08-06 02:58:00,1.81906,1.81939,1.81906,1.81939,3453776.0
2009-08-06 02:59:00,1.8194,1.81954,1.819,1.819,5107303.0
2009-08-06 03:00:00,1.81901,1.81923,1.81896,1.81915,13841278.0
2009-08-06 03:01:00,1.81914,1.81917,1.819,1.81907,7138917.0
2009-08-06 03:02:00,1.819,1.81906,1.81841,1.81841,21125714.0
2009-08-06 03:03:00,1.81909,1.81918,1.81896,1.81913,6682359.0
2009-08-06 03:04:00,1.8192,1.81933,1.81913,1.81914,12152265.0
2009-08-06 03:05:00,1.81912,1.81929,1.81901,1.81901,6569539.0
2009-08-06 03:06:00,1.81879,1.81883,1.81871,1.81883,10351920.0
2009-08-06 03:07:00,1.81892,1.81951,1.81892,1.81951,12658895.0
2009-08-06 03:08:00,1.81962,1.81975,1.81941,1.81975,4625523.0
2009-08-06 03:09:00,1.81956,1.81973,1.81956,1.81956,5293457.0
2009-08-06 03:10:00,1.81961,1.81961,1.81932,1.81959,17750012.0
2009-08-06 03:11:00,1.81951,1.8196,1.8194,1.8194,11735561.0
2009-08-06 03:12:00,1.81924,1.81946,1.81924,1.81946,27062052.0
2009-08-06 03:13:00,1.81975,1.82012,1.81959,1.82011,8920275.0
2009-08-06 03:14:00,1.8201,1.8201,1.81965,1.81965,5265742.0
2009-08-06 03:15:00,1.8196,1.81972,1.81944,1.81972,2595864.0
2009-08-06 03:16:00,1.81983,1.82001,1.81982,1.81996,6672945.0
2009-08-06 03:17:00,1.81987,1.81991,1.81984,1.81984,14040555.0
2009-08-06 03:18:00,1.81976,1.81979,1.81969,1.81969,12261221.0
2009-08-06 03:19:00,1.81952,1.81957,1.81939,1.81957,47350584.0
2009-08-06 03:20:00,1.81969,1.81992,1.81969,1.81992,13042749.0
2009-08-06 03:21:00,1.82006,1.82017,1.82006,1.82006,17601507.0
2009-08-06 03:22:00,1.81994,1.82007,1.81994,1.81994,5115050.0
2009-08-06 03:23:00,1.81994,1.81994,1.81978,1.81978,14330745.0
2009-08-06 03:24:00,1.81971,1.81971,1.81952,1.81952,11876075.0
2009-08-06 03:25:00,1.81961,1.81961,1.81904,1.81904,14923968.0
2009-08-06 03:26:00,1.8189,1.8189,1.81867,1.81867,6076638.0
2009-08-06 03:27:00,1.81871,1.81891,1.81871,1.8189,5651449.0
2009-08-06 03:28:00,1.81876,1.81885,1.81875,1.81875,18390275.0
2009-08-06 03:29:00,1.81881,1.81898,1.8188,1.81898,11115179.0
2009-08-06 03:30:00,1.81887,1.81896,1.81872,1.81896,13986260.0
2009-08-06 03:31:00,1.81904,1.81945,1.81904,1.81945,12177601.0
2009-08-06 03:32:00,1.81937,1.81937,1.81902,1.81904,3361995.0
2009-08-06 03:33:00,1.81905,1.8191,1.81902,1.81906,11632235.0
2009-08-06 03:34:00,1.81899,1.81899,1.81852,1.81868,7457366.0
2009-08-06 03:35:00,1.81861,1.81861,1.81766,1.8179,5301435.0
2009-08-06 03:36:00,1.81802,1.81811,1.81794,1.81811,5887210.0
2009-08-06 03:37:00,1.81815,1.81835,1.81814,1.81835,10274725.0
2009-08-06 03:38:00,1.81846,1.81846,1.81809,1.81819,15809422.0
2009-08-06 03:39:00,1.81806,1.81806,1.81782,1.81782,13600327.0
2009-08-06 03:40:00,1.8178,1.81793,1.81756,1.81793,11524922.0
2009-08-06 03:41:00,1.81791,1.81791,1.81766,1.81791,13026066.0
2009-08-06 03:42:00,1.81793,1.8186,1.81793,1.8186,5394410.0
2009-08-06 03:43:00,1.81861,1.81861,1.81826,1.81826,7703120.0
2009-08-06 03:44:00,1.81823,1.81838,1.81823,1.81838,3600410.0
2009-08-06 03:45:00,1.81837,1.81842,1.81804,1.81804,80254739.0
2009-08-06 03:46:00,1.81811,1.81832,1.81811,1.81829,10118832.0
2009-08-06 03:47:00,1.8183,1.8184,1.81825,1.81825,8314603.0
2009-08-06 03:48:00,1.81829,1.81851,1.81829,1.81851,7840323.0
2009-08-06 03:49:00,1.81865,1.81877,1.81863,1.81875,15761355.0
2009-08-06 03:50:00,1.81874,1.81876,1.81846,1.81846,7631846.0
2009-08-06 03:51:00,1.81838,1.8184,1.81813,1.8184,9320945.0
2009-08-06 03:52:00,1.81846,1.81866,1.81836,1.81866,12328673.0
2009-08-06 03:53:00,1.81875,1.81895,1.81875,1.81895,8310649.0
2009-08-06 03:54:00,1.8188,1.81889,1.81875,1.81889,3054424.0
2009-08-06 03:55:00,1.81893,1.81893,1.81841,1.81841,19362070.0
2009-08-06 03:56:00,1.81837,1.81853,1.81836,1.81853,12428992.0
2009-08-06 03:57:00,1.81858,1.8187,1.81849,1.81861,5800729.0
2009-08-06 03:58:00,1.81852,1.81862,1.81831,1.81831,8543474.0
2009-08-06 03:59:00,1.81823,1.81823,1.81802,1.81802,6171415.0
2009-08-06 04:00:00,1.81807,1.81815,1.81807,1.81809,8394558.0
2009-08-06 04:01:00,1.81806,1.81829,1.81794,1.81829,7717822.0
2009-08-06 04:02:00,1.81847,1.81862,1.81846,1.8185,3640269.0
2009-08-06 04:03:00,1.81832,1.81844,1.81808,1.81808,6651376.0
2009-08-06 04:04:00,1.8181,1.81812,1.81779,1.81779,9454105.0
2009-08-06 04:05:00,1.81783,1.81795,1.81776,1.81795,6700665.0
2009-08-06 04:06:00,1.81798,1.81837,1.81792,1.81837,4905792.0
2009-08-06 04:07:00,1.8185,1.81889,1.8185,1.81889,6827614.0
2009-08-06 04:08:00,1.81885,1.81887,1.81882,1.81886,8878304.0
2009-08-06 04:09:00,1.81877,1.81877,1.81859,1.81859,9224471.0
2009-08-06 04:10:00,1.81861,1.81861,1.81848,1.81848,13872549.0
2009-08-06 04:11:00,1.81836,1.81836,1.818,1.81819,2774498.0
2009-08-06 04:12:00,1.81807,1.81816,1.81795,1.81816,3593289.0
2009-08-06 04:13:00,1.81819,1.81832,1.81819,1.81832,7696615.0
2009-08-06 04:14:00,1.81825,1.8183,1.81791,1.8183,2796617.0
2009-08-06 04:15:00,1.81838,1.81847,1.81837,1.81838,15991930.0
2009-08-06 04:16:00,1.81834,1.81875,1.81834,1.81869,3280699.0
2009-08-06 04:17:00,1.81868,1.81869,1.81858,1.81868,12711495.0
2009-08-06 04:18:00,1.81873,1.81895,1.81867,1.81895,6480217.0
2009-08-06 04:19:00,1.81883,1.81887,1.81873,1.81887,15615500.0
2009-08-06 04:20:00,1.81889,1.81915,1.81889,1.81903,4012664.0
2009-08-06 04:21:00,1.81905,1.8194,1.81905,1.81914,11052848.0
2009-08-06 04:22:00,1.81909,1.81927,1.8187,1.81927,15599808.0
2009-08-06 04:23:00,1.81932,1.81932,1.81908,1.81908,6139680.0
2009-08-06 04:24:00,1.81914,1.81918,1.81906,1.81918,6787547.0
2009-08-06 04:25:00,1.81914,1.81914,1.81863,1.81893,6664823.0
2009-08-06 04:26:00,1.81902,1.81902,1.81881,1.81891,6809741.0
2009-08-06 04:27:00,1.81908,1.81932,1.81905,1.81905,6945396.0
2009-08-06 04:28:00,1.81908,1.81908,1.81889,1.81902,13165749.0
2009-08-06 04:29:00,1.81891,1.81891,1.81877,1.81877,13274298.0
2009-08-06 04:30:00,1.81873,1.81882,1.8186,1.81882,5519434.0
2009-08-06 04:31:00,1.81878,1.8188,1.81872,1.8188,6785802.0
2009-08-06 04:32:00,1.81881,1.81886,1.81872,1.81872,3972397.0
2009-08-06 04:33:00,1.81864,1.81864,1.81831,1.81847,7735183.0
2009-08-06 04:34:00,1.81846,1.81875,1.81846,1.81875,3955689.0
2009-08-06 04:35:00,1.8187,1.8187,1.81812,1.81812,10634924.0
2009-08-06 04:36:00,1.81811,1.8187,1.81811,1.81844,12626471.0
2009-08-06 04:37:00,1.81855,1.81872,1.81722,1.81861,5865234.0
2009-08-06 04:38:00,1.81857,1.81889,1.81828,1.81889,9127062.0
2009-08-06 04:39:00,1.819,1.81911,1.81884,1.81884,5959321.0
2009-08-06 04:40:00,1.81891,1.81908,1.81891,1.81897,4210466.0
2009-08-06 04:41:00,1.81897,1.81897,1.81866,1.81866,3822731.0
2009-08-06 04:42:00,1.81863,1.81873,1.81862,1.81873,5396618.0
2009-08-06 04:43:00,1.8187,1.81871,1.81854,1.81868,1939755.0
2009-08-06 04:44:00,1.81872,1.81884,1.81869,1.81884,8388534.0
2009-08-06 04:45:00,1.81891,1.81902,1.81851,1.81892,4926764.0
2009-08-06 04:46:00,1.81887,1.81887,1.81878,1.81878,11422693.0
2009-08-06 04:47:00,1.81862,1.81872,1.81847,1.81847,13282733.0
2009-08-06 04:48:00,1.81847,1.81859,1.81844,1.81859,14570539.0
2009-08-06 04:49:00,1.81879,1.81912,1.81879,1.81912,10972008.0
2009-08-06 04:50:00,1.81928,1.81943,1.81928,1.81943,9872317.0
2009-08-06 04:51:00,1.81942,1.81942,1.81921,1.81923,8992388.0
2009-08-06 04:52:00,1.8192,1.8195,1.8192,1.8195,6682431.0
2009-08-06 04:53:00,1.81956,1.81956,1.81812,1.81928,3402050.0
2009-08-06 04:54:00,1.81907,1.81907,1.81875,1.81875,7873018.0
2009-08-06 04:55:00,1.81874,1.81885,1.81859,1.81859,21683607.0
2009-08-06 04:56:00,1.81849,1.81852,1.81835,1.81843,7440487.0
2009-08-06 04:57:00,1.81844,1.81846,1.81813,1.81829,14312502.0
2009-08-06 04:58:00,1.81839,1.8185,1.81827,1.81832,12163507.0
2009-08-06 04:59:00,1.81821,1.81861,1.81821,1.81861,10202669.0
2009-08-06 05:00:00,1.81861,1.81864,1.81849,1.81858,8853932.0
2009-08-06 05:01:00,1.81854,1.81854,1.81846,1.81846,26186850.0
2009-08-06 05:02:00,1.81832,1.81832,1.81801,1.81801,7421646.0
2009-08-06 05:03:00,1.81784,1.81797,1.81765,1.81797,7029158.0
2009-08-06 05:04:00,1.818,1.81804,1.8179,1.81802,8497165.0
2009-08-06 05:05:00,1.81791,1.81809,1.81791,1.81805,3031274.0
2009-08-06 05:06:00,1.81801,1.81804,1.81776,1.81776,7253008.0
2009-08-06 05:07:00,1.81777,1.81829,1.81777,1.81829,16940003.0
2009-08-06 05:08:00,1.81823,1.81823,1.81798,1.81804,36385120.0
2009-08-06 05:09:00,1.81798,1.81804,1.8178,1.81796,17675586.0
2009-08-06 05:10:00,1.81799,1.81822,1.81799,1.81822,16718746.0
2009-08-06 05:11:00,1.81805,1.81814,1.81805,1.81807,3041842.0
2009-08-06 05:12:00,1.81802,1.81802,1.81767,1.81772,11368619.0
2009-08-06 05:13:00,1.81766,1.81766,1.81752,1.81763,6309260.0
2009-08-06 05:14:00,1.81779,1.81808,1.81779,1.81805,10348392.0
2009-08-06 05:15:00,1.81807,1.81814,1.81807,1.81813,8603572.0
2009-08-06 05:16:00,1.81804,1.81831,1.81804,1.81825,2895392.0
2009-08-06 05:17:00,1.81843,1.81855,1.81843,1.81851,3695003.0
2009-08-06 05:18:00,1.81844,1.81844,1.81818,1.8182,10115670.0
2009-08-06 05:19:00,1.81815,1.81818,1.81799,1.81799,7786260.0
2009-08-06 05:20:00,1.81795,1.81795,1.81769,1.81769,19499939.0
2009-08-06 05:21:00,1.81756,1.81773,1.81747,1.81773,5837409.0
2009-08-06 05:22:00,1.81772,1.81778,1.81758,1.81778,4597208.0
2009-08-06 05:23:00,1.81759,1.81759,1.81722,1.81747,7211330.0
2009-08-06 05:24:00,1.81768,1.81787,1.81768,1.81786,3730870.0
2009-08-06 05:25:00,1.81787,1.81792,1.81783,1.81791,4205672.0
2009-08-06 05:26:00,1.81803,1.81812,1.81803,1.81812,10593175.0
2009-08-06 05:27:00,1.81816,1.8183,1.81816,1.81824,14773022.0
2009-08-06 05:28:00,1.81823,1.81838,1.81808,1.81838,3353220.0
2009-08-06 05:29:00,1.8184,1.81842,1.81835,1.81835,8761284.0
2009-08-06 05:30:00,1.81834,1.81834,1.81797,1.81797,6064806.0
2009-08-06 05:31:00,1.81797,1.8182,1.81797,1.81817,4820141.0
2009-08-06 05:32:00,1.81833,1.81853,1.81833,1.81844,9980373.0
2009-08-06 05:33:00,1.81854,1.81866,1.81844,1.81866,5927217.0
2009-08-06 05:34:00,1.81872,1.819,1.81872,1.81885,29130234.0
2009-08-06 05:35:00,1.81873,1.81873,1.81853,1.81853,7467975.0
2009-08-06 05:36:00,1.81851,1.81872,1.81851,1.81872,7318566.0
2009-08-06 05:37:00,1.81862,1.81863,1.81844,1.81844,16190152.0
2009-08-06 05:38:00,1.8185,1.8185,1.81822,1.81835,7397680.0
2009-08-06 05:39:00,1.81829,1.81834,1.81828,1.81834,3533154.0
2009-08-06 05:40:00,1.81839,1.8185,1.81832,1.81838,6636269.0
2009-08-06 05:41:00,1.81828,1.81828,1.81805,1.81805,3410037.0
2009-08-06 05:42:00,1.81799,1.8182,1.81798,1.8182,12785551.0
2009-08-06 05:43:00,1.81826,1.81826,1.81803,1.81807,4247700.0
2009-08-06 05:44:00,1.81817,1.81849,1.81816,1.81849,13800559.0
2009-08-06 05:45:00,1.81843,1.81843,1.81825,1.81839,4420075.0
2009-08-06 05:46:00,1.81843,1.81851,1.81831,1.81851,2219265.0
2009-08-06 05:47:00,1.81849,1.81858,1.81848,1.81854,117196500.0
2009-08-06 05:48:00,1.81855,1.81857,1.81828,1.8185,9292907.0
2009-08-06 05:49:00,1.81853,1.81857,1.8183,1.81844,3790361.0
2009-08-06 05:50:00,1.81847,1.81859,1.81847,1.81859,26310108.0
2009-08-06 05:51:00,1.81861,1.81874,1.81861,1.81869,4278644.0
2009-08-06 05:52:00,1.81881,1.81898,1.81881,1.81898,7286040.0
2009-08-06 05:53:00,1.81896,1.81902,1.81853,1.81891,8540228.0
2009-08-06 05:54:00,1.81884,1.81892,1.81867,1.81891,4155872.0
2009-08-06 05:55:00,1.81891,1.81891,1.81881,1.81882,1882826.0
2009-08-06 05:56:00,1.81872,1.81873,1.81839,1.81839,6043618.0
2009-08-06 05:57:00,1.81838,1.81838,1.81792,1.81802,7125727.0
2009-08-06 05:58:00,1.81796,1.81796,1.81764,1.81776,3023931.0
2009-08-06 05:59:00,1.81783,1.81812,1.81772,1.81812,6743326.0
2009-08-06 06:00:00,1.8181,1.8181,1.81788,1.81792,11799611.0
2009-08-06 06:01:00,1.81791,1.81797,1.81778,1.81797,12038770.0
2009-08-06 06:02:00,1.81806,1.81825,1.81793,1.81825,10171308.0
2009-08-06 06:03:00,1.81833,1.81837,1.81822,1.81823,2162417.0
2009-08-06 06:04:00,1.81815,1.81815,1.81794,1.81797,8542639.0
2009-08-06 06:05:00,1.81803,1.81807,1.81794,1.81794,5899531.0
2009-08-06 06:06:00,1.81789,1.81789,1.81777,1.81777,14445364.0
2009-08-06 06:07:00,1.81758,1.81758,1.81731,1.81734,6614334.0
2009-08-06 06:08:00,1.81744,1.81744,1.81715,1.81724,47163546.0
2009-08-06 06:09:00,1.81728,1.8173,1.81721,1.81721,45264582.0
2009-08-06 06:10:00,1.81713,1.81713,1.81688,1.81707,18037556.0
2009-08-06 06:11:00,1.81724,1.81772,1.81724,1.81772,5151211.0
2009-08-06 06:12:00,1.81781,1.81791,1.81781,1.81791,11133459.0
2009-08-06 06:13:00,1.81779,1.81799,1.81775,1.81799,7355178.0
2009-08-06 06:14:00,1.81787,1.81804,1.81782,1.81793,6758994.0
2009-08-06 06:15:00,1.81784,1.81785,1.8177,1.8177,3132978.0
2009-08-06 06:16:00,1.81766,1.81766,1.81747,1.81747,37976004.0
2009-08-06 06:17:00,1.81732,1.81744,1.81727,1.81736,3997638.0
2009-08-06 06:18:00,1.81742,1.81761,1.8174,1.81761,3709510.0
2009-08-06 06:19:00,1.81774,1.81786,1.81774,1.81782,6243417.0
2009-08-06 06:20:00,1.81769,1.81786,1.81769,1.81772,4049723.0
2009-08-06 06:21:00,1.81771,1.81771,1.81745,1.81745,2405638.0
2009-08-06 06:22:00,1.81752,1.81754,1.8174,1.8174,8229222.0
2009-08-06 06:23:00,1.81755,1.81772,1.81745,1.81772,10096225.0
2009-08-06 06:24:00,1.81766,1.81766,1.8174,1.8174,22313190.0
2009-08-06 06:25:00,1.81746,1.81771,1.81746,1.81771,9855052.0
2009-08-06 06:26:00,1.81769,1.81769,1.81746,1.81763,5872177.0
2009-08-06 06:27:00,1.81759,1.81763,1.81758,1.81762,8112042.0
2009-08-06 06:28:00,1.8176,1.81778,1.8176,1.81762,12032154.0
2009-08-06 06:29:00,1.81747,1.81758,1.81747,1.81758,3993174.0
2009-08-06 06:30:00,1.81763,1.81781,1.81634,1.81771,24412795.0
2009-08-06 06:31:00,1.8177,1.8177,1.8174,1.81749,12272608.0
2009-08-06 06:32:00,1.81759,1.8178,1.81759,1.8178,23530248.0
2009-08-06 06:33:00,1.81774,1.81784,1.81774,1.81779,6207858.0
2009-08-06 06:34:00,1.81768,1.81787,1.81765,1.81787,6375959.0
2009-08-06 06:35:00,1.81788,1.81789,1.81644,1.8178,2446035.0
2009-08-06 06:36:00,1.81784,1.81818,1.81784,1.81817,5024702.0
2009-08-06 06:37:00,1.81822,1.81834,1.81789,1.81831,2922957.0
2009-08-06 06:38:00,1.81848,1.81853,1.81834,1.81845,8425076.0
2009-08-06 06:39:00,1.81831,1.81831,1.81798,1.81822,9478362.0
2009-08-06 06:40:00,1.81808,1.81808,1.81764,1.81764,31450584.0
2009-08-06 06:41:00,1.81757,1.81757,1.81748,1.81755,8886953.0
2009-08-06 06:42:00,1.81757,1.81757,1.81718,1.8175,6207793.0
2009-08-06 06:43:00,1.81753,1.8178,1.81741,1.8178,9470747.0
2009-08-06 06:44:00,1.81775,1.81794,1.81775,1.81787,4845203.0
2009-08-06 06:45:00,1.81778,1.818,1.81755,1.818,5463918.0
2009-08-06 06:46:00,1.81798,1.81839,1.81796,1.81839,23596747.0
2009-08-06 06:47:00,1.81839,1.81849,1.81839,1.81849,32056008.0
2009-08-06 06:48:00,1.81841,1.81855,1.81831,1.81855,10439949.0
2009-08-06 06:49:00,1.81859,1.81859,1.81852,1.81856,6264075.0
2009-08-06 06:50:00,1.81859,1.81859,1.81855,1.81856,2379333.0
2009-08-06 06:51:00,1.81848,1.81865,1.81846,1.81865,10344424.0
2009-08-06 06:52:00,1.81868,1.81868,1.81848,1.81848,17687958.0
2009-08-06 06:53:00,1.81853,1.81858,1.81843,1.81844,7001722.0
2009-08-06 06:54:00,1.81844,1.81853,1.81822,1.81822,27459432.0
2009-08-06 06:55:00,1.81814,1.81816,1.8177,1.81781,6844665.0
2009-08-06 06:56:00,1.81785,1.81809,1.81781,1.81809,4960595.0
2009-08-06 06:57:00,1.81802,1.81863,1.81802,1.81863,9631018.0
2009-08-06 06:58:00,1.81866,1.8189,1.81866,1.81888,3836449.0
2009-08-06 06:59:00,1.81881,1.81881,1.81862,1.81871,15309270.0
2009-08-06 07:00:00,1.81874,1.81884,1.81868,1.81884,3250783.0
2009-08-06 07:01:00,1.81888,1.81888,1.8187,1.8187,4149486.0
2009-08-06 07:02:00,1.81876,1.81876,1.8186,1.8186,12226517.0
2009-08-06 07:03:00,1.81845,1.81859,1.81843,1.81859,9213280.0
2009-08-06 07:04:00,1.81863,1.81868,1.81861,1.81862,70273910.0
2009-08-06 07:05:00,1.81867,1.81888,1.81867,1.81869,5832907.0
2009-08-06 07:06:00,1.81888,1.81894,1.81888,1.81888,2218734.0
2009-08-06 07:07:00,1.81881,1.81918,1.81881,1.81918,1913555.0
2009-08-06 07:08:00,1.81918,1.81922,1.81904,1.81922,20380508.0
2009-08-06 07:09:00,1.81917,1.81924,1.81912,1.81912,11148130.0
2009-08-06 07:10:00,1.8192,1.81952,1.8192,1.81952,5574438.0
2009-08-06 07:11:00,1.81956,1.81956,1.81917,1.81924,7036434.0
2009-08-06 07:12:00,1.81916,1.81917,1.81899,1.81905,6508984.0
2009-08-06 07:13:00,1.81905,1.81916,1.81905,1.81916,13042988.0
2009-08-06 07:14:00,1.81918,1.81922,1.81887,1.81916,13016292.0
2009-08-06 07:15:00,1.8192,1.8192,1.81908,1.81915,26478144.0
2009-08-06 07:16:00,1.8191,1.8191,1.81875,1.81875,16232280.0
2009-08-06 07:17:00,1.8188,1.81894,1.8188,1.81893,6820227.0
2009-08-06 07:18:00,1.81902,1.81909,1.81895,1.81895,17602727.0
2009-08-06 07:19:00,1.81873,1.81879,1.81873,1.81877,11694169.0
2009-08-06 07:20:00,1.81876,1.8188,1.81855,1.8188,4667091.0
2009-08-06 07:21:00,1.81887,1.8189,1.81887,1.81889,2697338.0
2009-08-06 07:22:00,1.81849,1.81898,1.81849,1.81879,3836642.0
2009-08-06 07:23:00,1.81879,1.81882,1.81856,1.81871,7286902.0
2009-08-06 07:24:00,1.81882,1.8192,1.81882,1.81911,8728161.0
2009-08-06 07:25:00,1.8191,1.81922,1.81908,1.81908,13669416.0
2009-08-06 07:26:00,1.81908,1.81914,1.81893,1.81914,5472476.0
2009-08-06 07:27:00,1.81914,1.81917,1.81909,1.81915,14873023.0
2009-08-06 07:28:00,1.81923,1.81929,1.81907,1.81907,6907827.0
2009-08-06 07:29:00,1.81902,1.81902,1.81887,1.81895,6131732.0
2009-08-06 07:30:00,1.81889,1.81889,1.81877,1.81877,44730294.0
2009-08-06 07:31:00,1.8187,1.8187,1.81851,1.81851,7528138.0
2009-08-06 07:32:00,1.81857,1.81864,1.81849,1.81862,3473741.0
2009-08-06 07:33:00,1.81863,1.81868,1.81858,1.81858,23798061.0
2009-08-06 07:34:00,1.81859,1.81859,1.81843,1.81859,24477743.0
2009-08-06 07:35:00,1.81859,1.81859,1.81841,1.81854,3580819.0
2009-08-06 07:36:00,1.8185,1.81852,1.81847,1.8185,3149036.0
2009-08-06 07:37:00,1.81845,1.81845,1.81799,1.81844,3236598.0
2009-08-06 07:38:00,1.81844,1.81849,1.81842,1.81849,2310786.0
2009-08-06 07:39:00,1.81851,1.81863,1.8184,1.81863,4119749.0
2009-08-06 07:40:00,1.81865,1.81915,1.81791,1.81791,4394883.0
2009-08-06 07:41:00,1.81934,1.81934,1.8193,1.81932,4336622.0
2009-08-06 07:42:00,1.81939,1.81939,1.81927,1.81927,4029186.0
2009-08-06 07:43:00,1.81937,1.81972,1.81937,1.81963,74434260.0
2009-08-06 07:44:00,1.8197,1.8197,1.81951,1.81951,4580115.0
2009-08-06 07:45:00,1.81944,1.81949,1.81929,1.81949,9958212.0
2009-08-06 07:46:00,1.81954,1.81983,1.81954,1.81983,18408860.0
2009-08-06 07:47:00,1.81992,1.82022,1.81992,1.82022,6746875.0
2009-08-06 07:48:00,1.82021,1.82024,1.8198,1.8198,9830612.0
2009-08-06 07:49:00,1.81976,1.81992,1.81971,1.81992,5386493.0
2009-08-06 07:50:00,1.81984,1.81984,1.81945,1.8197,5069828.0
2009-08-06 07:51:00,1.8197,1.8197,1.81944,1.81946,4169473.0
2009-08-06 07:52:00,1.81941,1.81941,1.81913,1.81928,14920283.0
2009-08-06 07:53:00,1.81925,1.81925,1.8187,1.81871,12671477.0
2009-08-06 07:54:00,1.81865,1.81871,1.81824,1.81871,13377873.0
2009-08-06 07:55:00,1.8188,1.819,1.8188,1.81894,1763487.0
2009-08-06 07:56:00,1.819,1.81906,1.81897,1.81897,74551687.0
2009-08-06 07:57:00,1.81892,1.81892,1.81876,1.81892,5553361.0
2009-08-06 07:58:00,1.81899,1.8192,1.81887,1.8192,13882710.0
2009-08-06 07:59:00,1.81916,1.81927,1.81897,1.81897,5803108.0
2009-08-06 08:00:00,1.81894,1.81894,1.81857,1.81876,8207861.0
2009-08-06 08:01:00,1.81875,1.8191,1.81875,1.8191,43833965.0
2009-08-06 08:02:00,1.81906,1.81906,1.81831,1.81831,5612099.0
2009-08-06 08:03:00,1.81835,1.81884,1.81835,1.81871,29079708.0
2009-08-06 08:04:00,1.81839,1.81846,1.81819,1.81825,5944284.0
2009-08-06 08:05:00,1.81825,1.81837,1.81805,1.81837,6961212.0
2009-08-06 08:06:00,1.81838,1.81848,1.81837,1.8184,3882143.0
2009-08-06 08:07:00,1.81848,1.81866,1.81848,1.81864,10140230.0
2009-08-06 08:08:00,1.81872,1.81894,1.81872,1.81889,12245080.0
2009-08-06 08:09:00,1.81886,1.81906,1.81886,1.81905,9464334.0
2009-08-06 08:10:00,1.81897,1.81897,1.81875,1.8188,4352109.0
2009-08-06 08:11:00,1.81882,1.81903,1.81882,1.81888,13493320.0
2009-08-06 08:12:00,1.81895,1.81909,1.81895,1.81906,33623465.0
2009-08-06 08:13:00,1.8191,1.8198,1.8191,1.8198,13265089.0
2009-08-06 08:14:00,1.81982,1.82,1.81977,1.81998,3832029.0
2009-08-06 08:15:00,1.81999,1.82025,1.81995,1.82011,47765378.0
2009-08-06 08:16:00,1.82018,1.82018,1.8199,1.8199,7300672.0
2009-08-06 08:17:00,1.82,1.82018,1.81994,1.8201,2159174.0
2009-08-06 08:18:00,1.81995,1.81995,1.8196,1.8196,12616860.0
2009-08-06 08:19:00,1.81961,1.81968,1.8195,1.81954,6783254.0
2009-08-06 08:20:00,1.81942,1.81942,1.81913,1.81913,30480693.0
2009-08-06 08:21:00,1.8191,1.81914,1.81907,1.81908,17000086.0
2009-08-06 08:22:00,1.81913,1.81923,1.819,1.81923,16833779.0
2009-08-06 08:23:00,1.81928,1.8193,1.81918,1.8193,4329776.0
2009-08-06 08:24:00,1.81931,1.81955,1.81931,1.81937,104167566.0
2009-08-06 08:25:00,1.81929,1.81929,1.81901,1.81917,10538408.0
2009-08-06 08:26:00,1.81907,1.81919,1.819,1.81915,42025784.0
2009-08-06 08:27:00,1.81915,1.81928,1.81909,1.81928,41787650.0
2009-08-06 08:28:00,1.81934,1.81939,1.81925,1.81927,2201193.0
2009-08-06 08:29:00,1.81922,1.81922,1.81895,1.81895,4025918.0
2009-08-06 08:30:00,1.81899,1.81899,1.81885,1.81886,4833619.0
2009-08-06 08:31:00,1.81892,1.81903,1.81858,1.81903,5239053.0
2009-08-06 08:32:00,1.81893,1.81898,1.81893,1.81898,8134066.0
2009-08-06 08:33:00,1.81907,1.81934,1.81907,1.81934,2528915.0
2009-08-06 08:34:00,1.81944,1.81953,1.81944,1.81944,5066387.0
2009-08-06 08:35:00,1.81936,1.81982,1.81936,1.81982,2326781.0
2009-08-06 08:36:00,1.81985,1.81985,1.81932,1.81932,3760976.0
2009-08-06 08:37:00,1.81924,1.81924,1.81901,1.81904,10008611.0
2009-08-06 08:38:00,1.81884,1.81891,1.81842,1.81842,6353468.0
2009-08-06 08:39:00,1.8184,1.81849,1.81831,1.81849,4835378.0
2009-08-06 08:40:00,1.81862,1.81896,1.81862,1.81896,9314434.0
2009-08-06 08:41:00,1.81897,1.81897,1.81874,1.81874,9393039.0
2009-08-06 08:42:00,1.81879,1.81924,1.81879,1.81923,6802381.0
2009-08-06 08:43:00,1.81926,1.81944,1.81924,1.81927,4746791.0
2009-08-06 08:44:00,1.81937,1.81952,1.8193,1.8193,42660038.0
2009-08-06 08:45:00,1.8193,1.81932,1.81924,1.81929,4130394.0
2009-08-06 08:46:00,1.81927,1.81927,1.81853,1.81853,9359624.0
2009-08-06 08:47:00,1.81855,1.81877,1.81855,1.81877,2810893.0
2009-08-06 08:48:00,1.81878,1.81884,1.81861,1.81882,39701597.0
2009-08-06 08:49:00,1.8188,1.8188,1.81867,1.81874,3095224.0
2009-08-06 08:50:00,1.81876,1.81876,1.81853,1.81869,7130049.0
2009-08-06 08:51:00,1.81872,1.81885,1.81867,1.81885,13123307.0
2009-08-06 08:52:00,1.81884,1.81884,1.81865,1.81866,6644649.0
2009-08-06 08:53:00,1.81869,1.81904,1.81869,1.81894,39871400.0
2009-08-06 08:54:00,1.81902,1.81909,1.81869,1.81869,3492225.0
2009-08-06 08:55:00,1.81864,1.81864,1.81816,1.81816,5801028.0
2009-08-06 08:56:00,1.81837,1.81837,1.81811,1.81811,8692570.0
2009-08-06 08:57:00,1.81802,1.81807,1.81781,1.81807,5106520.0
2009-08-06 08:58:00,1.81813,1.8183,1.81806,1.8183,11259553.0
2009-08-06 08:59:00,1.81841,1.81841,1.81792,1.81795,15643234.0
2009-08-06 09:00:00,1.81786,1.8179,1.81774,1.81774,33704860.0
2009-08-06 09:01:00,1.81772,1.81785,1.81768,1.81785,3242969.0
2009-08-06 09:02:00,1.81783,1.81783,1.81772,1.81774,2915715.0
2009-08-06 09:03:00,1.81779,1.81794,1.81779,1.81791,2843902.0
2009-08-06 09:04:00,1.81807,1.81831,1.81807,1.81831,5345490.0
2009-08-06 09:05:00,1.81833,1.81927,1.81833,1.81927,18200928.0
2009-08-06 09:06:00,1.81909,1.8192,1.81908,1.8192,2648614.0
2009-08-06 09:07:00,1.81924,1.81924,1.81911,1.81911,8866508.0
2009-08-06 09:08:00,1.81906,1.81909,1.81884,1.81884,11775450.0
2009-08-06 09:09:00,1.81877,1.81877,1.81809,1.81809,27603960.0
2009-08-06 09:10:00,1.81807,1.81822,1.81807,1.81822,8591233.0
2009-08-06 09:11:00,1.81828,1.8184,1.81822,1.81839,17856080.0
2009-08-06 09:12:00,1.81832,1.81832,1.81805,1.81805,4527216.0
2009-08-06 09:13:00,1.81802,1.81802,1.81783,1.81796,7487443.0
2009-08-06 09:14:00,1.81798,1.81798,1.81737,1.81774,69286794.0
2009-08-06 09:15:00,1.81752,1.81752,1.81674,1.81711,7551587.0
2009-08-06 09:16:00,1.81696,1.81696,1.81659,1.8166,20826715.0
2009-08-06 09:17:00,1.8166,1.81666,1.81637,1.81665,1725524.0
2009-08-06 09:18:00,1.8167,1.81689,1.8167,1.81689,61148973.0
2009-08-06 09:19:00,1.81695,1.81711,1.81689,1.8171,117246111.0
2009-08-06 09:20:00,1.81711,1.81737,1.81698,1.81737,2930443.0
2009-08-06 09:21:00,1.8174,1.8177,1.81739,1.8177,11391525.0
2009-08-06 09:22:00,1.81772,1.81789,1.81766,1.81766,2078333.0
2009-08-06 09:23:00,1.81737,1.81737,1.81711,1.81711,9521676.0
2009-08-06 09:24:00,1.81714,1.81714,1.81706,1.81713,3471471.0
2009-08-06 09:25:00,1.81701,1.8173,1.81701,1.8172,5004129.0
2009-08-06 09:26:00,1.81707,1.81707,1.81696,1.81702,25647804.0
2009-08-06 09:27:00,1.81702,1.8171,1.81692,1.81697,6961934.0
2009-08-06 09:28:00,1.8171,1.81722,1.8171,1.81721,10559418.0
2009-08-06 09:29:00,1.81726,1.81746,1.81726,1.81746,6370193.0
2009-08-06 09:30:00,1.81747,1.81747,1.81697,1.81734,7697879.0
2009-08-06 09:31:00,1.81743,1.81747,1.81724,1.81724,40833120.0
2009-08-06 09:32:00,1.81705,1.81715,1.81693,1.81697,24822463.0
2009-08-06 09:33:00,1.81687,1.81688,1.81636,1.81636,19573559.0
2009-08-06 09:34:00,1.81649,1.81666,1.81645,1.81645,9873195.0
2009-08-06 09:35:00,1.81634,1.81634,1.81575,1.81575,7559103.0
2009-08-06 09:36:00,1.81554,1.81554,1.81475,1.81475,9360824.0
2009-08-06 09:37:00,1.81505,1.81505,1.81487,1.81487,2008469.0
2009-08-06 09:38:00,1.81479,1.81491,1.81472,1.81491,8421530.0
2009-08-06 09:39:00,1.81487,1.8152,1.81486,1.8152,20396595.0
2009-08-06 09:40:00,1.81533,1.81545,1.81533,1.81539,47079669.0
2009-08-06 09:41:00,1.81526,1.81526,1.8151,1.81519,12265849.0
2009-08-06 09:42:00,1.81512,1.81512,1.81496,1.81497,62949360.0
2009-08-06 09:43:00,1.81498,1.81514,1.81495,1.81495,5394881.0
2009-08-06 09:44:00,1.81493,1.81493,1.81482,1.81487,6953592.0
2009-08-06 09:45:00,1.81486,1.81493,1.8147,1.8147,5074478.0
2009-08-06 09:46:00,1.8147,1.8147,1.81454,1.81454,11877924.0
2009-08-06 09:47:00,1.81446,1.81451,1.81427,1.81451,6944727.0
2009-08-06 09:48:00,1.81461,1.81464,1.81457,1.81457,2710519.0
2009-08-06 09:49:00,1.81455,1.81462,1.81452,1.81455,41359981.0
2009-08-06 09:50:00,1.81461,1.81475,1.81461,1.81472,4642707.0
2009-08-06 09:51:00,1.81462,1.81474,1.8146,1.81473,6388698.0
2009-08-06 09:52:00,1.81469,1.8147,1.81457,1.81459,24721920.0
2009-08-06 09:53:00,1.81472,1.8148,1.81472,1.8148,1307766.0
2009-08-06 09:54:00,1.81478,1.81524,1.81477,1.81524,5927461.0
2009-08-06 09:55:00,1.81532,1.8155,1.81517,1.8155,11846646.0
2009-08-06 09:56:00,1.81553,1.81569,1.81551,1.81569,4661660.0
2009-08-06 09:57:00,1.81573,1.81578,1.81546,1.81578,13161446.0
2009-08-06 09:58:00,1.81591,1.81614,1.81591,1.81604,53750577.0
2009-08-06 09:59:00,1.81606,1.81639,1.81606,1.81636,10807683.0
2009-08-06 10:00:00,1.8164,1.81657,1.8164,1.81648,23661856.0
2009-08-06 10:01:00,1.81643,1.81651,1.81623,1.81651,15605301.0
2009-08-06 10:02:00,1.81655,1.8166,1.81652,1.81653,10176201.0
2009-08-06 10:03:00,1.81661,1.81667,1.81653,1.81653,13903540.0
2009-08-06 10:04:00,1.81675,1.81708,1.81675,1.81708,4091186.0
2009-08-06 10:05:00,1.81706,1.81706,1.81678,1.81697,3874680.0
2009-08-06 10:06:00,1.81692,1.81707,1.81677,1.81677,14309370.0
2009-08-06 10:07:00,1.81657,1.81667,1.81614,1.8166,9682924.0
2009-08-06 10:08:00,1.81655,1.81655,1.81639,1.8164,40695135.0
2009-08-06 10:09:00,1.81646,1.81671,1.81646,1.81653,9372054.0
2009-08-06 10:10:00,1.81641,1.8165,1.81632,1.81633,10825772.0
2009-08-06 10:11:00,1.81638,1.81657,1.81637,1.81657,11747214.0
2009-08-06 10:12:00,1.81669,1.81682,1.81659,1.81668,5836908.0
2009-08-06 10:13:00,1.81667,1.81669,1.81658,1.81658,4708876.0
2009-08-06 10:14:00,1.81664,1.81679,1.81661,1.81674,41423781.0
2009-08-06 10:15:00,1.81669,1.81669,1.81652,1.81652,50968764.0
2009-08-06 10:16:00,1.8165,1.81666,1.81646,1.81664,3488388.0
2009-08-06 10:17:00,1.8167,1.8167,1.81642,1.8166,6943809.0
2009-08-06 10:18:00,1.81656,1.81714,1.81656,1.81714,6382422.0
2009-08-06 10:19:00,1.81708,1.81708,1.81686,1.81699,7914828.0
2009-08-06 10:20:00,1.81696,1.81696,1.81677,1.81693,9147998.0
2009-08-06 10:21:00,1.8169,1.81736,1.8169,1.81736,2146980.0
2009-08-06 10:22:00,1.81733,1.81772,1.81733,1.81772,4272117.0
2009-08-06 10:23:00,1.81775,1.81775,1.81757,1.81757,6331232.0
2009-08-06 10:24:00,1.81767,1.81772,1.81758,1.81763,126358036.0
2009-08-06 10:25:00,1.81777,1.81801,1.81777,1.81793,2863640.0
2009-08-06 10:26:00,1.81786,1.81786,1.8176,1.8176,13250496.0
2009-08-06 10:27:00,1.81758,1.81758,1.81724,1.81754,7654929.0
2009-08-06 10:28:00,1.81758,1.81794,1.81758,1.81794,9876596.0
2009-08-06 10:29:00,1.81781,1.81789,1.81757,1.81757,7615908.0
2009-08-06 10:30:00,1.81745,1.81745,1.81719,1.81719,3160024.0
2009-08-06 10:31:00,1.81715,1.81715,1.81673,1.81673,7360891.0
2009-08-06 10:32:00,1.81666,1.81673,1.81639,1.81673,19732250.0
2009-08-06 10:33:00,1.81682,1.81691,1.8166,1.81691,4793866.0
2009-08-06 10:34:00,1.8168,1.8168,1.81636,1.81636,15154158.0
2009-08-06 10:35:00,1.81625,1.81653,1.81625,1.81643,7685179.0
2009-08-06 10:36:00,1.8166,1.81678,1.8166,1.81678,7298855.0
2009-08-06 10:37:00,1.817,1.81705,1.81675,1.81705,4062961.0
2009-08-06 10:38:00,1.81696,1.81698,1.81676,1.81687,12290909.0
2009-08-06 10:39:00,1.81691,1.81707,1.81687,1.81687,2462964.0
2009-08-06 10:40:00,1.81699,1.81725,1.81694,1.81725,10598729.0
2009-08-06 10:41:00,1.8172,1.8175,1.81712,1.8175,6616447.0
2009-08-06 10:42:00,1.81749,1.81792,1.81749,1.81792,6008426.0
2009-08-06 10:43:00,1.81782,1.81805,1.81782,1.81804,6815595.0
2009-08-06 10:44:00,1.8181,1.8183,1.8181,1.81822,6987390.0
2009-08-06 10:45:00,1.81824,1.81862,1.81824,1.81862,13184731.0
2009-08-06 10:46:00,1.81863,1.81881,1.81863,1.81881,11055646.0
2009-08-06 10:47:00,1.81885,1.81905,1.81885,1.81905,4824380.0
2009-08-06 10:48:00,1.81911,1.81927,1.81892,1.81927,16612649.0
2009-08-06 10:49:00,1.81927,1.81949,1.81927,1.81949,6276963.0
2009-08-06 10:50:00,1.81953,1.81954,1.81937,1.81944,5429226.0
2009-08-06 10:51:00,1.81932,1.81932,1.81882,1.81888,11057591.0
2009-08-06 10:52:00,1.81894,1.81894,1.81876,1.81876,13210843.0
2009-08-06 10:53:00,1.81867,1.81875,1.81837,1.81871,5580969.0
2009-08-06 10:54:00,1.81882,1.81901,1.81882,1.81901,35707845.0
2009-08-06 10:55:00,1.81904,1.81904,1.81891,1.819,4709370.0
2009-08-06 10:56:00,1.81905,1.81939,1.81905,1.81939,27974464.0
2009-08-06 10:57:00,1.81941,1.81945,1.81927,1.81927,35392280.0
2009-08-06 10:58:00,1.81922,1.81934,1.8192,1.81925,5165532.0
2009-08-06 10:59:00,1.81939,1.81945,1.81923,1.81923,5238047.0
2009-08-06 11:00:00,1.81932,1.81952,1.81932,1.81945,11567648.0
2009-08-06 11:01:00,1.81926,1.81941,1.81918,1.81941,15115830.0
2009-08-06 11:02:00,1.81945,1.81961,1.81945,1.81946,7790256.0
2009-08-06 11:03:00,1.81951,1.82,1.81947,1.82,9718659.0
2009-08-06 11:04:00,1.82009,1.82015,1.81994,1.81997,4616879.0
2009-08-06 11:05:00,1.82003,1.82015,1.82,1.82,4308732.0
2009-08-06 11:06:00,1.82003,1.82023,1.81977,1.82023,8484166.0
2009-08-06 11:07:00,1.82017,1.82023,1.82007,1.82013,8613439.0
2009-08-06 11:08:00,1.82008,1.82027,1.82006,1.82027,4322583.0
2009-08-06 11:09:00,1.8203,1.8203,1.8201,1.8203,5129165.0
2009-08-06 11:10:00,1.82029,1.82029,1.82007,1.82007,19697630.0
2009-08-06 11:11:00,1.82001,1.82001,1.81984,1.81984,5138546.0
2009-08-06 11:12:00,1.81975,1.81978,1.8194,1.81978,36489384.0
2009-08-06 11:13:00,1.81987,1.81989,1.81966,1.81986,13386927.0
2009-08-06 11:14:00,1.81988,1.81991,1.81981,1.81981,7116275.0
2009-08-06 11:15:00,1.81995,1.81998,1.81989,1.81989,20647526.0
2009-08-06 11:16:00,1.81983,1.81983,1.81957,1.81957,7171714.0
2009-08-06 11:17:00,1.81938,1.81938,1.81883,1.81899,6441423.0
2009-08-06 11:18:00,1.81913,1.81918,1.81913,1.81915,2423400.0
2009-08-06 11:19:00,1.81921,1.81951,1.81921,1.81951,8172141.0
2009-08-06 11:20:00,1.81958,1.81963,1.81933,1.81933,2777044.0
2009-08-06 11:21:00,1.81944,1.81955,1.81936,1.81955,13281161.0
2009-08-06 11:22:00,1.81954,1.81961,1.81944,1.81961,43683351.0
2009-08-06 11:23:00,1.81963,1.81963,1.81814,1.81949,6898912.0
2009-08-06 11:24:00,1.81968,1.81976,1.81968,1.81969,3029439.0
2009-08-06 11:25:00,1.81977,1.81995,1.81974,1.81974,8699425.0
2009-08-06 11:26:00,1.81974,1.81998,1.81974,1.81998,19607978.0
2009-08-06 11:27:00,1.82,1.82,1.81982,1.81982,1800016.0
2009-08-06 11:28:00,1.81828,1.81982,1.81828,1.81982,10972943.0
2009-08-06 11:29:00,1.81981,1.82,1.81973,1.82,5789605.0
2009-08-06 11:30:00,1.82,1.82,1.81972,1.81972,9370465.0
2009-08-06 11:31:00,1.81954,1.81976,1.81941,1.81941,7093504.0
2009-08-06 11:32:00,1.81942,1.82003,1.81942,1.81998,32667096.0
2009-08-06 11:33:00,1.82011,1.82037,1.81984,1.82037,9385282.0
2009-08-06 11:34:00,1.8203,1.82037,1.8203,1.82034,9417693.0
2009-08-06 11:35:00,1.8204,1.8207,1.82034,1.8207,8397612.0
2009-08-06 11:36:00,1.82077,1.82101,1.82077,1.82086,8479312.0
2009-08-06 11:37:00,1.821,1.82101,1.82094,1.82094,37794406.0
2009-08-06 11:38:00,1.82085,1.82085,1.8205,1.8205,13626317.0
2009-08-06 11:39:00,1.82041,1.82046,1.82038,1.82042,5915612.0
2009-08-06 11:40:00,1.82044,1.82044,1.82019,1.82031,9049339.0
2009-08-06 11:41:00,1.8204,1.82076,1.8204,1.82076,2961199.0
2009-08-06 11:42:00,1.82082,1.82101,1.82082,1.82092,6482243.0
2009-08-06 11:43:00,1.82098,1.82111,1.82098,1.82111,2341116.0
2009-08-06 11:44:00,1.82098,1.82098,1.8205,1.8205,7473327.0
2009-08-06 11:45:00,1.82058,1.8209,1.82058,1.8209,9392847.0
2009-08-06 11:46:00,1.821,1.8212,1.821,1.8212,6424279.0
2009-08-06 11:47:00,1.82107,1.82126,1.82107,1.82125,4427711.0
2009-08-06 11:48:00,1.82131,1.82135,1.82118,1.82118,12505141.0
2009-08-06 11:49:00,1.82118,1.8215,1.82118,1.8215,6047351.0
2009-08-06 11:50:00,1.82159,1.82174,1.82159,1.82172,18814000.0
2009-08-06 11:51:00,1.82163,1.82163,1.82144,1.82161,7123722.0
2009-08-06 11:52:00,1.82187,1.82232,1.82187,1.82232,4575464.0
2009-08-06 11:53:00,1.82237,1.82251,1.82196,1.82196,7533648.0
2009-08-06 11:54:00,1.82192,1.8221,1.82192,1.8221,19521200.0
2009-08-06 11:55:00,1.82212,1.82212,1.82189,1.82193,7188860.0
2009-08-06 11:56:00,1.82192,1.82198,1.8219,1.82198,10603248.0
2009-08-06 11:57:00,1.82201,1.82201,1.82182,1.8219,5026825.0
2009-08-06 11:58:00,1.82191,1.82191,1.8218,1.82185,38395298.0
2009-08-06 11:59:00,1.82187,1.82191,1.82176,1.82185,6170324.0
2009-08-06 12:00:00,1.82181,1.82205,1.82178,1.82205,5541797.0
2009-08-06 12:01:00,1.82215,1.82237,1.82215,1.82223,4384853.0
2009-08-06 12:02:00,1.82217,1.82228,1.82195,1.82195,5998632.0
2009-08-06 12:03:00,1.82183,1.82189,1.82178,1.82184,10709949.0
2009-08-06 12:04:00,1.82172,1.82179,1.82157,1.82171,9508797.0
2009-08-06 12:05:00,1.82202,1.82236,1.82202,1.82233,3821951.0
2009-08-06 12:06:00,1.82238,1.8226,1.82238,1.82255,9273028.0
2009-08-06 12:07:00,1.82266,1.82286,1.8226,1.82286,5120377.0
2009-08-06 12:08:00,1.82277,1.82283,1.82244,1.82265,57408243.0
2009-08-06 12:09:00,1.82248,1.82248,1.82219,1.82219,7198855.0
2009-08-06 12:10:00,1.82218,1.82218,1.82193,1.82197,13878054.0
2009-08-06 12:11:00,1.8219,1.82207,1.8218,1.82195,19526250.0
2009-08-06 12:12:00,1.82192,1.82212,1.82187,1.82212,24378455.0
2009-08-06 12:13:00,1.8222,1.82241,1.82199,1.82241,13853207.0
2009-08-06 12:14:00,1.82235,1.82235,1.82198,1.82198,5095623.0
2009-08-06 12:15:00,1.82178,1.82178,1.82112,1.82153,5771058.0
2009-08-06 12:16:00,1.82183,1.82207,1.82183,1.82207,4103717.0
2009-08-06 12:17:00,1.8222,1.82237,1.82205,1.82237,4468993.0
2009-08-06 12:18:00,1.82259,1.82288,1.82259,1.82279,7962679.0
2009-08-06 12:19:00,1.82286,1.82332,1.82286,1.82332,6648358.0
2009-08-06 12:20:00,1.82355,1.82402,1.82355,1.82368,24115080.0
2009-08-06 12:21:00,1.82356,1.8236,1.82348,1.82358,12579709.0
2009-08-06 12:22:00,1.82356,1.82368,1.82344,1.82368,12238770.0
2009-08-06 12:23:00,1.8236,1.8236,1.82237,1.82237,4978945.0
2009-08-06 12:24:00,1.82266,1.82277,1.8225,1.82277,9570899.0
2009-08-06 12:25:00,1.8229,1.82304,1.82286,1.82304,3678789.0
2009-08-06 12:26:00,1.82299,1.82305,1.82287,1.82287,33763499.0
2009-08-06 12:27:00,1.82279,1.82279,1.8223,1.8223,12690675.0
2009-08-06 12:28:00,1.82233,1.82233,1.82186,1.82186,2522095.0
2009-08-06 12:29:00,1.82201,1.82203,1.82183,1.82203,3156061.0
2009-08-06 12:30:00,1.82208,1.82208,1.8214,1.8214,7496504.0
2009-08-06 12:31:00,1.82126,1.82126,1.82098,1.82117,5818899.0
2009-08-06 12:32:00,1.82117,1.82151,1.82114,1.82151,7053882.0
2009-08-06 12:33:00,1.82168,1.82186,1.82168,1.82186,7393237.0
2009-08-06 12:34:00,1.82177,1.82177,1.82047,1.82098,13119209.0
2009-08-06 12:35:00,1.82085,1.82085,1.81988,1.81988,9318728.0
2009-08-06 12:36:00,1.81965,1.81973,1.81922,1.81922,9586300.0
2009-08-06 12:37:00,1.81938,1.81948,1.81937,1.81944,4545642.0
2009-08-06 12:38:00,1.81948,1.81979,1.81948,1.81979,16749007.0
2009-08-06 12:39:00,1.8197,1.82002,1.8197,1.82002,9382710.0
2009-08-06 12:40:00,1.82008,1.82017,1.82003,1.82017,7764334.0
2009-08-06 12:41:00,1.81992,1.82029,1.81992,1.82029,12949226.0
2009-08-06 12:42:00,1.82029,1.8206,1.82029,1.8206,9090388.0
2009-08-06 12:43:00,1.8206,1.82061,1.82051,1.82056,3451988.0
2009-08-06 12:44:00,1.82054,1.82054,1.82035,1.8204,5404710.0
2009-08-06 12:45:00,1.82043,1.82045,1.82031,1.82031,6607178.0
2009-08-06 12:46:00,1.82037,1.82037,1.82005,1.82005,38897516.0
2009-08-06 12:47:00,1.82,1.82011,1.81995,1.82011,20722020.0
2009-08-06 12:48:00,1.82018,1.82054,1.82018,1.82054,6739124.0
2009-08-06 12:49:00,1.82058,1.82112,1.82015,1.82112,7308475.0
2009-08-06 12:50:00,1.82125,1.82129,1.82119,1.82127,6060742.0
2009-08-06 12:51:00,1.82126,1.82139,1.82126,1.82139,11473005.0
2009-08-06 12:52:00,1.82142,1.82167,1.82132,1.82167,12599650.0
2009-08-06 12:53:00,1.82167,1.82167,1.82015,1.82132,8154800.0
2009-08-06 12:54:00,1.82148,1.82152,1.82132,1.82139,3263958.0
2009-08-06 12:55:00,1.8215,1.82178,1.82144,1.82178,30086725.0
2009-08-06 12:56:00,1.82179,1.82247,1.82179,1.82247,8648407.0
2009-08-06 12:57:00,1.82262,1.82279,1.82244,1.82244,28662192.0
2009-08-06 12:58:00,1.82234,1.82234,1.82202,1.82208,4030965.0
2009-08-06 12:59:00,1.82202,1.82202,1.8214,1.8214,39734016.0
2009-08-06 13:00:00,1.82112,1.82114,1.82059,1.82059,6273278.0
2009-08-06 13:01:00,1.82052,1.82052,1.82001,1.82001,5583947.0
2009-08-06 13:02:00,1.82001,1.82001,1.81847,1.81847,29634350.0
2009-08-06 13:03:00,1.81833,1.81833,1.81784,1.81784,11614845.0
2009-08-06 13:04:00,1.81779,1.81779,1.81733,1.81733,3539716.0
2009-08-06 13:05:00,1.81724,1.81724,1.81681,1.81681,3475900.0
2009-08-06 13:06:00,1.81672,1.81672,1.81635,1.81635,6238362.0
2009-08-06 13:07:00,1.81625,1.81625,1.81581,1.81581,11939996.0
2009-08-06 13:08:00,1.81578,1.81578,1.81536,1.81536,3266645.0
2009-08-06 13:09:00,1.81531,1.81531,1.81486,1.81486,3053914.0
2009-08-06 13:10:00,1.81485,1.81485,1.81281,1.81281,16150020.0
2009-08-06 13:11:00,1.81268,1.81268,1.81202,1.81208,9045588.0
2009-08-06 13:12:00,1.81201,1.81201,1.81156,1.81156,8072651.0
2009-08-06 13:13:00,1.81155,1.81155,1.81089,1.81089,7558970.0
2009-08-06 13:14:00,1.81077,1.81077,1.81037,1.81037,9150066.0
2009-08-06 13:15:00,1.81031,1.81031,1.8097,1.8097,7480649.0
2009-08-06 13:16:00,1.8097,1.8097,1.80866,1.80866,13095947.0
2009-08-06 13:17:00,1.80872,1.80902,1.80872,1.80902,6341415.0
2009-08-06 13:18:00,1.80919,1.80966,1.80919,1.80966,51301672.0
2009-08-06 13:19:00,1.80962,1.80967,1.80953,1.80953,18687076.0
2009-08-06 13:20:00,1.80959,1.80962,1.80936,1.80936,26082820.0
2009-08-06 13:21:00,1.80912,1.8092,1.8088,1.8088,15857811.0
2009-08-06 13:22:00,1.80922,1.80924,1.80887,1.80887,8201302.0
2009-08-06 13:23:00,1.80868,1.80874,1.8083,1.8083,7294364.0
2009-08-06 13:24:00,1.80829,1.80829,1.8077,1.80772,9122955.0
2009-08-06 13:25:00,1.80767,1.80771,1.80738,1.80738,11846468.0
2009-08-06 13:26:00,1.80737,1.80808,1.80737,1.80808,13145873.0
2009-08-06 13:27:00,1.80831,1.80865,1.80831,1.8086,6109934.0
2009-08-06 13:28:00,1.8085,1.8085,1.80829,1.80831,23886372.0
2009-08-06 13:29:00,1.80833,1.80846,1.80822,1.80822,7214044.0
2009-08-06 13:30:00,1.80813,1.80813,1.80794,1.80803,7288397.0
2009-08-06 13:31:00,1.80803,1.80818,1.80792,1.80792,4954980.0
2009-08-06 13:32:00,1.80781,1.80784,1.80736,1.80784,80756156.0
2009-08-06 13:33:00,1.80794,1.80828,1.80794,1.80828,5142039.0
2009-08-06 13:34:00,1.80829,1.80842,1.80829,1.80842,15710016.0
2009-08-06 13:35:00,1.80854,1.80875,1.80854,1.80874,4273825.0
2009-08-06 13:36:00,1.80879,1.80906,1.80879,1.80906,4198564.0
2009-08-06 13:37:00,1.80903,1.80924,1.80903,1.80912,7270726.0
2009-08-06 13:38:00,1.80925,1.80951,1.80925,1.80951,12724364.0
2009-08-06 13:39:00,1.80951,1.80977,1.80894,1.80924,39343216.0
2009-08-06 13:40:00,1.80935,1.80935,1.80872,1.80872,4753646.0
2009-08-06 13:41:00,1.80862,1.80862,1.80792,1.80818,20441311.0
2009-08-06 13:42:00,1.80799,1.808,1.80692,1.80692,49497558.0
2009-08-06 13:43:00,1.80724,1.80735,1.80716,1.80735,2840256.0
2009-08-06 13:44:00,1.80734,1.80734,1.80714,1.80734,17098810.0
2009-08-06 13:45:00,1.80738,1.8074,1.80714,1.80714,13436353.0
2009-08-06 13:46:00,1.80718,1.8073,1.80718,1.80722,6552139.0
2009-08-06 13:47:00,1.80717,1.80744,1.80678,1.8069,11610425.0
2009-08-06 13:48:00,1.80684,1.80684,1.8066,1.8066,4175072.0
2009-08-06 13:49:00,1.80657,1.80657,1.8064,1.8064,9229797.0
2009-08-06 13:50:00,1.80637,1.80637,1.80607,1.80622,5240155.0
2009-08-06 13:51:00,1.8063,1.80651,1.8063,1.80651,1891956.0
2009-08-06 13:52:00,1.80641,1.80654,1.80636,1.80654,8341547.0
2009-08-06 13:53:00,1.80644,1.80644,1.80582,1.80582,4954482.0
2009-08-06 13:54:00,1.80576,1.8062,1.80576,1.8062,3880108.0
2009-08-06 13:55:00,1.80613,1.80613,1.80591,1.80597,8095287.0
2009-08-06 13:56:00,1.80612,1.80649,1.80612,1.80639,32849544.0
2009-08-06 13:57:00,1.80646,1.80646,1.80607,1.80607,20778371.0
2009-08-06 13:58:00,1.806,1.80625,1.80597,1.80625,4387538.0
2009-08-06 13:59:00,1.80635,1.80643,1.80635,1.80643,10564305.0
2009-08-06 14:00:00,1.8064,1.80652,1.80637,1.80652,4271622.0
2009-08-06 14:01:00,1.80649,1.80669,1.80649,1.80658,7517453.0
2009-08-06 14:02:00,1.80661,1.80693,1.80661,1.80672,2527171.0
2009-08-06 14:03:00,1.80695,1.80719,1.80695,1.80719,7736279.0
2009-08-06 14:04:00,1.80732,1.8076,1.80727,1.8076,8748843.0
2009-08-06 14:05:00,1.80766,1.80777,1.80755,1.80755,6054244.0
2009-08-06 14:06:00,1.80759,1.80787,1.80746,1.80787,22551680.0
2009-08-06 14:07:00,1.80804,1.80821,1.80804,1.80819,10659576.0
2009-08-06 14:08:00,1.80818,1.8082,1.80809,1.80809,7594568.0
2009-08-06 14:09:00,1.80807,1.80824,1.80807,1.80818,20008397.0
2009-08-06 14:10:00,1.80818,1.80821,1.80807,1.80807,4183224.0
2009-08-06 14:11:00,1.80824,1.80866,1.80824,1.80866,6618464.0
2009-08-06 14:12:00,1.80845,1.80845,1.80817,1.80817,9724946.0
2009-08-06 14:13:00,1.8081,1.80814,1.80803,1.80808,7028076.0
2009-08-06 14:14:00,1.80823,1.80835,1.80817,1.80817,4258369.0
2009-08-06 14:15:00,1.808,1.808,1.80785,1.80798,14377247.0
2009-08-06 14:16:00,1.80816,1.80839,1.80816,1.80839,51789478.0
2009-08-06 14:17:00,1.80841,1.80841,1.80831,1.80839,2152106.0
2009-08-06 14:18:00,1.80836,1.8084,1.8082,1.8084,5119641.0
2009-08-06 14:19:00,1.80852,1.80871,1.80836,1.80836,5120500.0
2009-08-06 14:20:00,1.80838,1.80838,1.80815,1.8083,2260399.0
2009-08-06 14:21:00,1.8084,1.80914,1.8084,1.80914,9611279.0
2009-08-06 14:22:00,1.80914,1.80916,1.80855,1.8091,1939838.0
2009-08-06 14:23:00,1.80892,1.80911,1.80884,1.80911,10872747.0
2009-08-06 14:24:00,1.8091,1.8091,1.80869,1.80869,6401181.0
2009-08-06 14:25:00,1.80863,1.80867,1.80861,1.80867,4428241.0
2009-08-06 14:26:00,1.8085,1.8085,1.80832,1.80832,20955136.0
2009-08-06 14:27:00,1.80827,1.80827,1.80811,1.80811,7342267.0
2009-08-06 14:28:00,1.80785,1.80814,1.80785,1.80799,89925800.0
2009-08-06 14:29:00,1.808,1.808,1.80737,1.80747,8783728.0
2009-08-06 14:30:00,1.80737,1.80745,1.80694,1.80745,2562103.0
2009-08-06 14:31:00,1.80749,1.80749,1.80705,1.80705,7358818.0
2009-08-06 14:32:00,1.80691,1.80691,1.80655,1.80655,12378177.0
2009-08-06 14:33:00,1.80656,1.80661,1.80636,1.80657,6631807.0
2009-08-06 14:34:00,1.80675,1.80715,1.80675,1.80715,12072673.0
2009-08-06 14:35:00,1.80736,1.80737,1.80699,1.80703,7083450.0
2009-08-06 14:36:00,1.80692,1.80692,1.80634,1.80634,5715410.0
2009-08-06 14:37:00,1.80615,1.80656,1.80615,1.80656,19644198.0
2009-08-06 14:38:00,1.80666,1.80699,1.80666,1.80697,3674710.0
2009-08-06 14:39:00,1.80691,1.80691,1.8066,1.8066,42918113.0
2009-08-06 14:40:00,1.80654,1.80676,1.80654,1.80658,5632612.0
2009-08-06 14:41:00,1.80637,1.80637,1.80574,1.80574,5530489.0
2009-08-06 14:42:00,1.80573,1.8065,1.80573,1.8065,83603144.0
2009-08-06 14:43:00,1.8067,1.80684,1.80638,1.80684,16132481.0
2009-08-06 14:44:00,1.80696,1.80701,1.80675,1.8069,14623862.0
2009-08-06 14:45:00,1.807,1.80719,1.807,1.80708,8390602.0
2009-08-06 14:46:00,1.80705,1.80705,1.80657,1.80673,11001103.0
2009-08-06 14:47:00,1.80683,1.80688,1.80677,1.80677,6565143.0
2009-08-06 14:48:00,1.80694,1.80715,1.80689,1.80689,60909960.0
2009-08-06 14:49:00,1.80663,1.80677,1.80663,1.80667,8548923.0
2009-08-06 14:50:00,1.80663,1.80665,1.8065,1.80664,3574633.0
2009-08-06 14:51:00,1.80662,1.80668,1.80639,1.80639,3902646.0
2009-08-06 14:52:00,1.80597,1.8064,1.80597,1.80635,3782552.0
2009-08-06 14:53:00,1.80638,1.80657,1.8062,1.80657,24316716.0
2009-08-06 14:54:00,1.80678,1.80711,1.80678,1.80711,3103432.0
2009-08-06 14:55:00,1.80724,1.80739,1.80704,1.80704,7479853.0
2009-08-06 14:56:00,1.80698,1.80698,1.80662,1.80662,7525723.0
2009-08-06 14:57:00,1.80675,1.80683,1.8067,1.80673,7737493.0
2009-08-06 14:58:00,1.80674,1.80674,1.8064,1.8064,55269006.0
2009-08-06 14:59:00,1.80601,1.80601,1.80562,1.80562,7674896.0
2009-08-06 15:00:00,1.80561,1.80579,1.80561,1.80579,3452817.0
2009-08-06 15:01:00,1.80563,1.80588,1.80513,1.80513,4029725.0
2009-08-06 15:02:00,1.80499,1.80527,1.80499,1.80505,4324334.0
2009-08-06 15:03:00,1.80485,1.80485,1.80442,1.80442,11102927.0
2009-08-06 15:04:00,1.80433,1.80443,1.8041,1.8041,37836498.0
2009-08-06 15:05:00,1.80403,1.80416,1.80386,1.80386,4924645.0
2009-08-06 15:06:00,1.8038,1.8038,1.80338,1.80338,63922850.0
2009-08-06 15:07:00,1.80337,1.80337,1.80315,1.80315,6971710.0
2009-08-06 15:08:00,1.80312,1.80312,1.80288,1.80288,5942735.0
2009-08-06 15:09:00,1.80278,1.80296,1.80269,1.80296,10808615.0
2009-08-06 15:10:00,1.8028,1.803,1.80272,1.80272,14681715.0
2009-08-06 15:11:00,1.80273,1.80292,1.80259,1.80259,7602382.0
2009-08-06 15:12:00,1.80254,1.80283,1.80227,1.80272,10195938.0
2009-08-06 15:13:00,1.80265,1.8033,1.80265,1.80322,3283021.0
2009-08-06 15:14:00,1.80318,1.80323,1.80312,1.80316,106449024.0
2009-08-06 15:15:00,1.80303,1.80337,1.80303,1.80337,6082897.0
2009-08-06 15:16:00,1.80343,1.80368,1.80338,1.80368,21717510.0
2009-08-06 15:17:00,1.80372,1.80388,1.80362,1.80362,4374071.0
2009-08-06 15:18:00,1.80377,1.80409,1.80376,1.80409,12124098.0
2009-08-06 15:19:00,1.80429,1.80467,1.80429,1.80467,10309848.0
2009-08-06 15:20:00,1.80475,1.80496,1.80475,1.80496,4253325.0
2009-08-06 15:21:00,1.8049,1.80518,1.8049,1.80512,3999433.0
2009-08-06 15:22:00,1.80509,1.80509,1.80465,1.80465,3418123.0
2009-08-06 15:23:00,1.80456,1.80456,1.80437,1.80437,5960256.0
2009-08-06 15:24:00,1.80435,1.80453,1.8043,1.80449,12040458.0
2009-08-06 15:25:00,1.80473,1.8051,1.80473,1.8051,4180180.0
2009-08-06 15:26:00,1.80515,1.80523,1.80501,1.80513,30099267.0
2009-08-06 15:27:00,1.8052,1.80558,1.8052,1.80558,4221649.0
2009-08-06 15:28:00,1.80566,1.80588,1.80564,1.80588,9608977.0
2009-08-06 15:29:00,1.80593,1.80593,1.8057,1.8057,13760754.0
2009-08-06 15:30:00,1.80583,1.80604,1.80573,1.80603,80805696.0
2009-08-06 15:31:00,1.80592,1.80592,1.80576,1.80589,4926142.0
2009-08-06 15:32:00,1.80597,1.80625,1.80597,1.80608,57130400.0
2009-08-06 15:33:00,1.80597,1.80597,1.8052,1.8054,4267727.0
2009-08-06 15:34:00,1.80547,1.80547,1.80532,1.80547,5057493.0
2009-08-06 15:35:00,1.80541,1.80541,1.80501,1.80501,9633964.0
2009-08-06 15:36:00,1.80501,1.80528,1.80501,1.80507,5605310.0
2009-08-06 15:37:00,1.80518,1.80588,1.80518,1.80588,20062925.0
2009-08-06 15:38:00,1.80613,1.80644,1.80613,1.80624,2440541.0
2009-08-06 15:39:00,1.80602,1.80602,1.80545,1.80545,7442536.0
2009-08-06 15:40:00,1.80521,1.80521,1.80481,1.80486,7552457.0
2009-08-06 15:41:00,1.80506,1.80545,1.80506,1.80545,6556258.0
2009-08-06 15:42:00,1.80561,1.80584,1.80552,1.80576,2608304.0
2009-08-06 15:43:00,1.8058,1.8058,1.80564,1.80568,7522893.0
2009-08-06 15:44:00,1.8059,1.80616,1.80583,1.80616,133151382.0
2009-08-06 15:45:00,1.80613,1.80613,1.80564,1.8059,4255546.0
2009-08-06 15:46:00,1.80574,1.80577,1.80563,1.80574,4768659.0
2009-08-06 15:47:00,1.80587,1.80613,1.80584,1.80613,7605228.0
2009-08-06 15:48:00,1.80612,1.80612,1.80597,1.80597,1638549.0
2009-08-06 15:49:00,1.80591,1.80608,1.80583,1.80608,5149632.0
2009-08-06 15:50:00,1.80603,1.80603,1.80566,1.80567,9902883.0
2009-08-06 15:51:00,1.80578,1.80578,1.80563,1.80564,6037362.0
2009-08-06 15:52:00,1.80577,1.80614,1.80566,1.80603,24984084.0
2009-08-06 15:53:00,1.80603,1.80603,1.80567,1.80567,4912470.0
2009-08-06 15:54:00,1.8054,1.80551,1.80507,1.80551,4310454.0
2009-08-06 15:55:00,1.80556,1.80586,1.80552,1.80578,8151793.0
2009-08-06 15:56:00,1.80601,1.8065,1.80601,1.80634,34678210.0
2009-08-06 15:57:00,1.80652,1.80695,1.80652,1.80695,4926725.0
2009-08-06 15:58:00,1.80701,1.80704,1.80692,1.80699,34841580.0
2009-08-06 15:59:00,1.80698,1.80705,1.80691,1.80694,26874166.0
2009-08-06 16:00:00,1.80687,1.80687,1.80639,1.80641,7353326.0
2009-08-06 16:01:00,1.80654,1.8069,1.80654,1.8069,5019447.0
2009-08-06 16:02:00,1.80704,1.80782,1.80704,1.80782,112099344.0
2009-08-06 16:03:00,1.80783,1.8079,1.80765,1.80781,24615576.0
2009-08-06 16:04:00,1.80782,1.80782,1.80747,1.80747,8028466.0
2009-08-06 16:05:00,1.80733,1.80733,1.8067,1.80699,10868784.0
2009-08-06 16:06:00,1.80718,1.80744,1.8071,1.8071,10336020.0
2009-08-06 16:07:00,1.80696,1.80696,1.80668,1.8069,10276557.0
2009-08-06 16:08:00,1.80714,1.80756,1.80714,1.80756,10396717.0
2009-08-06 16:09:00,1.80754,1.80754,1.80724,1.8074,5077769.0
2009-08-06 16:10:00,1.8074,1.8074,1.80703,1.80703,13161648.0
2009-08-06 16:11:00,1.8071,1.80731,1.80707,1.80731,2838425.0
2009-08-06 16:12:00,1.80734,1.80743,1.80722,1.80722,46207872.0
2009-08-06 16:13:00,1.80721,1.80726,1.80712,1.80712,7381711.0
2009-08-06 16:14:00,1.80703,1.80719,1.80679,1.80679,9600083.0
2009-08-06 16:15:00,1.80663,1.80677,1.80662,1.80677,4744103.0
2009-08-06 16:16:00,1.80679,1.80699,1.8067,1.80699,13339029.0
2009-08-06 16:17:00,1.80687,1.80709,1.80676,1.80694,5840447.0
2009-08-06 16:18:00,1.80695,1.80723,1.80691,1.80723,3080942.0
2009-08-06 16:19:00,1.80714,1.80721,1.80692,1.80692,8677926.0
2009-08-06 16:20:00,1.80688,1.80693,1.80678,1.80678,5205064.0
2009-08-06 16:21:00,1.80679,1.80739,1.80679,1.80739,2554099.0
2009-08-06 16:22:00,1.80758,1.808,1.80758,1.808,10001406.0
2009-08-06 16:23:00,1.80794,1.80794,1.80753,1.80753,5094087.0
2009-08-06 16:24:00,1.80749,1.80761,1.80748,1.80748,5907020.0
2009-08-06 16:25:00,1.80756,1.80775,1.80753,1.80753,8130325.0
2009-08-06 16:26:00,1.80748,1.80776,1.80745,1.80776,6055113.0
2009-08-06 16:27:00,1.80778,1.80841,1.80778,1.80838,7492953.0
2009-08-06 16:28:00,1.80833,1.80852,1.80816,1.80816,20914200.0
2009-08-06 16:29:00,1.8081,1.80828,1.8081,1.80819,9158266.0
2009-08-06 16:30:00,1.80824,1.80824,1.80793,1.808,8066849.0
2009-08-06 16:31:00,1.80792,1.80792,1.80775,1.80775,4450074.0
2009-08-06 16:32:00,1.8077,1.8077,1.80744,1.80754,6843586.0
2009-08-06 16:33:00,1.80746,1.80748,1.80729,1.80733,5924101.0
2009-08-06 16:34:00,1.80728,1.80728,1.80707,1.80707,7006393.0
2009-08-06 16:35:00,1.8071,1.8071,1.80685,1.80689,4116348.0
2009-08-06 16:36:00,1.80652,1.80686,1.80645,1.80645,12307970.0
2009-08-06 16:37:00,1.80646,1.80646,1.80575,1.80576,9112072.0
2009-08-06 16:38:00,1.80583,1.80597,1.80578,1.80583,6625821.0
2009-08-06 16:39:00,1.80595,1.80626,1.80595,1.80626,5865422.0
2009-08-06 16:40:00,1.80644,1.80665,1.80644,1.80661,40889088.0
2009-08-06 16:41:00,1.80674,1.80681,1.8063,1.8063,31506134.0
2009-08-06 16:42:00,1.80618,1.8062,1.8057,1.8061,4144973.0
2009-08-06 16:43:00,1.80609,1.80609,1.80551,1.80564,23718773.0
2009-08-06 16:44:00,1.80563,1.80638,1.80563,1.80638,5667684.0
2009-08-06 16:45:00,1.80645,1.80645,1.80609,1.80609,6119027.0
2009-08-06 16:46:00,1.806,1.806,1.80566,1.80574,39421872.0
2009-08-06 16:47:00,1.80574,1.80583,1.8056,1.80583,11486403.0
2009-08-06 16:48:00,1.80578,1.80613,1.80578,1.80606,2612152.0
2009-08-06 16:49:00,1.80615,1.8063,1.80615,1.80617,5820716.0
2009-08-06 16:50:00,1.80615,1.80618,1.80562,1.80598,6038458.0
2009-08-06 16:51:00,1.806,1.80624,1.806,1.80621,7929584.0
2009-08-06 16:52:00,1.80623,1.80623,1.80608,1.8062,12240627.0
2009-08-06 16:53:00,1.80619,1.80619,1.80574,1.80597,9985415.0
2009-08-06 16:54:00,1.80612,1.80617,1.80572,1.80609,7321035.0
2009-08-06 16:55:00,1.80609,1.80609,1.80598,1.80605,11389377.0
2009-08-06 16:56:00,1.80611,1.80622,1.80604,1.80622,4169798.0
2009-08-06 16:57:00,1.80631,1.80645,1.80599,1.80599,13982875.0
2009-08-06 16:58:00,1.80594,1.80602,1.8059,1.80598,26713100.0
2009-08-06 16:59:00,1.80575,1.80575,1.80543,1.80543,9279408.0
2009-08-06 17:00:00,1.80545,1.80545,1.80509,1.80526,12920663.0
2009-08-06 17:01:00,1.80543,1.80568,1.80543,1.80563,13613396.0
2009-08-06 17:02:00,1.80553,1.80553,1.80517,1.80517,5094054.0
2009-08-06 17:03:00,1.80504,1.80508,1.80474,1.80474,12743057.0
2009-08-06 17:04:00,1.80462,1.80516,1.80462,1.80516,12277503.0
2009-08-06 17:05:00,1.80516,1.80527,1.80505,1.80505,18350358.0
2009-08-06 17:06:00,1.80498,1.80512,1.80492,1.80508,9965110.0
2009-08-06 17:07:00,1.80525,1.80556,1.80525,1.80556,5125413.0
2009-08-06 17:08:00,1.80568,1.80569,1.80481,1.8054,96416150.0
2009-08-06 17:09:00,1.80528,1.80564,1.80528,1.80556,12943019.0
2009-08-06 17:10:00,1.80569,1.80601,1.80569,1.80601,41741075.0
2009-08-06 17:11:00,1.80608,1.80627,1.80608,1.80612,6993413.0
2009-08-06 17:12:00,1.80587,1.80589,1.80563,1.80563,7824610.0
2009-08-06 17:13:00,1.80556,1.80602,1.80556,1.80592,4096556.0
2009-08-06 17:14:00,1.80584,1.80584,1.80559,1.80559,3137387.0
2009-08-06 17:15:00,1.80549,1.80549,1.80484,1.80484,7326790.0
2009-08-06 17:16:00,1.80474,1.80487,1.80461,1.80461,6874641.0
2009-08-06 17:17:00,1.80465,1.80479,1.80456,1.80456,5615638.0
2009-08-06 17:18:00,1.80456,1.80505,1.80456,1.80487,7110117.0
2009-08-06 17:19:00,1.80479,1.80505,1.80474,1.80505,7723787.0
2009-08-06 17:20:00,1.80511,1.80529,1.80511,1.80519,4311183.0
2009-08-06 17:21:00,1.80527,1.80545,1.80527,1.8054,9369357.0
2009-08-06 17:22:00,1.80549,1.80584,1.80542,1.80584,8033094.0
2009-08-06 17:23:00,1.80597,1.80644,1.80597,1.80644,7224616.0
2009-08-06 17:24:00,1.80641,1.80688,1.80641,1.80688,12632986.0
2009-08-06 17:25:00,1.80686,1.80696,1.80679,1.80681,7488643.0
2009-08-06 17:26:00,1.80682,1.807,1.80682,1.80699,31182560.0
2009-08-06 17:27:00,1.807,1.8071,1.80699,1.8071,9534562.0
2009-08-06 17:28:00,1.80711,1.80712,1.8069,1.8069,7507533.0
2009-08-06 17:29:00,1.80672,1.80685,1.8067,1.80674,6379150.0
2009-08-06 17:30:00,1.80669,1.80674,1.80663,1.80667,4737988.0
2009-08-06 17:31:00,1.8068,1.80708,1.80674,1.80708,6044724.0
2009-08-06 17:32:00,1.80712,1.80731,1.80706,1.80727,2911049.0
2009-08-06 17:33:00,1.80746,1.80763,1.80746,1.80762,9185656.0
2009-08-06 17:34:00,1.80766,1.80774,1.80735,1.80735,6706001.0
2009-08-06 17:35:00,1.80754,1.80783,1.80754,1.80771,5007345.0
2009-08-06 17:36:00,1.80778,1.80778,1.80768,1.80771,6344709.0
2009-08-06 17:37:00,1.80768,1.80772,1.80735,1.80735,10518961.0
2009-08-06 17:38:00,1.80726,1.80734,1.80714,1.80731,59402980.0
2009-08-06 17:39:00,1.80723,1.80726,1.80658,1.80658,32773650.0
2009-08-06 17:40:00,1.80662,1.80662,1.80631,1.80631,4284733.0
2009-08-06 17:41:00,1.80618,1.8063,1.80611,1.80613,8844906.0
2009-08-06 17:42:00,1.80609,1.80609,1.80439,1.80439,124837549.0
2009-08-06 17:43:00,1.80441,1.80441,1.8042,1.80424,14532793.0
2009-08-06 17:44:00,1.80413,1.80413,1.80354,1.80366,4970726.0
2009-08-06 17:45:00,1.80379,1.80405,1.80379,1.80398,3923169.0
2009-08-06 17:46:00,1.80379,1.80379,1.80351,1.80375,77057500.0
2009-08-06 17:47:00,1.8037,1.80416,1.8037,1.80416,12608593.0
2009-08-06 17:48:00,1.80423,1.80428,1.80412,1.80428,7293803.0
2009-08-06 17:49:00,1.80433,1.80473,1.80433,1.80451,10882238.0
2009-08-06 17:50:00,1.80451,1.80454,1.80441,1.80454,4317507.0
2009-08-06 17:51:00,1.80469,1.80487,1.80469,1.80487,12442729.0
2009-08-06 17:52:00,1.80501,1.80503,1.80483,1.80483,7678167.0
2009-08-06 17:53:00,1.80472,1.80495,1.80348,1.80495,5283032.0
2009-08-06 17:54:00,1.80519,1.80532,1.80509,1.80532,11668162.0
2009-08-06 17:55:00,1.80546,1.80557,1.80526,1.80526,7247186.0
2009-08-06 17:56:00,1.80521,1.80521,1.80492,1.80492,5401855.0
2009-08-06 17:57:00,1.80496,1.80502,1.80495,1.80495,6730337.0
2009-08-06 17:58:00,1.80482,1.80482,1.80457,1.80457,6705546.0
2009-08-06 17:59:00,1.80447,1.80453,1.80442,1.80442,8522556.0
2009-08-06 18:00:00,1.80429,1.80438,1.80402,1.80438,8112937.0
2009-08-06 18:01:00,1.8045,1.80469,1.8045,1.80452,6357831.0
2009-08-06 18:02:00,1.80439,1.8047,1.80415,1.8047,11300709.0
2009-08-06 18:03:00,1.80479,1.80513,1.80479,1.80512,7380091.0
2009-08-06 18:04:00,1.80524,1.80536,1.80521,1.80533,4577436.0
2009-08-06 18:05:00,1.8052,1.8052,1.80482,1.80482,11194106.0
2009-08-06 18:06:00,1.80474,1.8049,1.80474,1.8049,179619084.0
2009-08-06 18:07:00,1.80485,1.80527,1.80485,1.80516,8930369.0
2009-08-06 18:08:00,1.80508,1.80508,1.80475,1.80475,8139453.0
2009-08-06 18:09:00,1.80475,1.80504,1.80471,1.80504,9811298.0
2009-08-06 18:10:00,1.8051,1.80569,1.8051,1.80569,4883987.0
2009-08-06 18:11:00,1.80572,1.80585,1.80552,1.80552,4148776.0
2009-08-06 18:12:00,1.80538,1.80538,1.80518,1.80518,9869412.0
2009-08-06 18:13:00,1.80522,1.8054,1.80513,1.80513,5278527.0
2009-08-06 18:14:00,1.80509,1.80522,1.8049,1.80522,27461215.0
2009-08-06 18:15:00,1.80525,1.80525,1.80511,1.80518,5669877.0
2009-08-06 18:16:00,1.80521,1.80566,1.80521,1.80566,8678524.0
2009-08-06 18:17:00,1.80577,1.80596,1.80577,1.80596,9639159.0
2009-08-06 18:18:00,1.80595,1.80595,1.80584,1.80586,7426333.0
2009-08-06 18:19:00,1.80578,1.80605,1.80578,1.80596,5097718.0
2009-08-06 18:20:00,1.80593,1.80604,1.80585,1.80604,15814188.0
2009-08-06 18:21:00,1.80605,1.80618,1.80598,1.80598,5005662.0
2009-08-06 18:22:00,1.80598,1.80609,1.80582,1.80609,13727178.0
2009-08-06 18:23:00,1.80599,1.80599,1.80551,1.80597,10149221.0
2009-08-06 18:24:00,1.80603,1.80613,1.80595,1.80595,4656598.0
2009-08-06 18:25:00,1.80596,1.80598,1.80587,1.80587,10154971.0
2009-08-06 18:26:00,1.806,1.8062,1.806,1.80608,55640570.0
2009-08-06 18:27:00,1.80609,1.80627,1.80607,1.80627,7320305.0
2009-08-06 18:28:00,1.80624,1.80624,1.80599,1.80601,8969327.0
2009-08-06 18:29:00,1.80598,1.80601,1.80584,1.80601,7757295.0
2009-08-06 18:30:00,1.80596,1.80602,1.80569,1.80602,5823809.0
2009-08-06 18:31:00,1.80607,1.80628,1.80607,1.80628,17539984.0
2009-08-06 18:32:00,1.80626,1.8067,1.80626,1.80649,8837418.0
2009-08-06 18:33:00,1.80642,1.80671,1.80616,1.80671,5956897.0
2009-08-06 18:34:00,1.80671,1.80671,1.80624,1.8065,7319953.0
2009-08-06 18:35:00,1.80634,1.80634,1.80593,1.8062,9177335.0
2009-08-06 18:36:00,1.8063,1.80631,1.80622,1.80624,10046126.0
2009-08-06 18:37:00,1.8061,1.8061,1.80567,1.80599,7102196.0
2009-08-06 18:38:00,1.80596,1.806,1.80587,1.80595,7494318.0
2009-08-06 18:39:00,1.80594,1.80594,1.80577,1.80577,5939316.0
2009-08-06 18:40:00,1.80552,1.80554,1.80513,1.80513,13844362.0
2009-08-06 18:41:00,1.80526,1.80526,1.80492,1.80492,4427298.0
2009-08-06 18:42:00,1.80502,1.80502,1.80474,1.80475,15421841.0
2009-08-06 18:43:00,1.80478,1.80485,1.80472,1.80472,7777169.0
2009-08-06 18:44:00,1.80486,1.80499,1.80474,1.80499,4405270.0
2009-08-06 18:45:00,1.80497,1.80507,1.80484,1.80489,7998855.0
2009-08-06 18:46:00,1.80506,1.80543,1.80506,1.80536,5076009.0
2009-08-06 18:47:00,1.80546,1.80562,1.80546,1.80562,2134613.0
2009-08-06 18:48:00,1.80569,1.80577,1.80556,1.80577,9126396.0
2009-08-06 18:49:00,1.80581,1.80581,1.8054,1.8054,8606689.0
2009-08-06 18:50:00,1.80536,1.80536,1.80518,1.80518,5500327.0
2009-08-06 18:51:00,1.80515,1.80517,1.8051,1.8051,12691475.0
2009-08-06 18:52:00,1.80499,1.80499,1.80486,1.80486,8712902.0
2009-08-06 18:53:00,1.80484,1.80504,1.80457,1.80499,8380079.0
2009-08-06 18:54:00,1.80499,1.80511,1.80497,1.8051,9763115.0
2009-08-06 18:55:00,1.80516,1.80532,1.80504,1.80522,9242627.0
2009-08-06 18:56:00,1.80524,1.80537,1.80524,1.80524,38980227.0
2009-08-06 18:57:00,1.80506,1.80538,1.80506,1.80538,2084290.0
2009-08-06 18:58:00,1.80549,1.80573,1.80549,1.80573,9179808.0
2009-08-06 18:59:00,1.80577,1.80624,1.80577,1.80622,3791216.0
2009-08-06 19:00:00,1.80646,1.80662,1.80627,1.80627,10929417.0
2009-08-06 19:01:00,1.80631,1.80631,1.8061,1.8061,9928816.0
2009-08-06 19:02:00,1.80596,1.80607,1.80578,1.80578,7550515.0
2009-08-06 19:03:00,1.80586,1.80603,1.80577,1.80577,11046424.0
2009-08-06 19:04:00,1.80559,1.80581,1.80559,1.80578,5755549.0
2009-08-06 19:05:00,1.8058,1.80597,1.80571,1.80597,9874371.0
2009-08-06 19:06:00,1.80607,1.80642,1.80607,1.80642,5271200.0
2009-08-06 19:07:00,1.80641,1.80651,1.80641,1.80651,12248357.0
2009-08-06 19:08:00,1.80654,1.80654,1.80627,1.80639,27347200.0
2009-08-06 19:09:00,1.80631,1.80649,1.80631,1.80649,10505712.0
2009-08-06 19:10:00,1.8065,1.8065,1.80633,1.80633,8107478.0
2009-08-06 19:11:00,1.80611,1.80611,1.80569,1.80582,6448585.0
2009-08-06 19:12:00,1.8058,1.80586,1.80576,1.80586,28280724.0
2009-08-06 19:13:00,1.80579,1.80579,1.80549,1.80549,10762417.0
2009-08-06 19:14:00,1.80558,1.80594,1.80558,1.80594,2600477.0
2009-08-06 19:15:00,1.80597,1.80622,1.80597,1.80622,5138053.0
2009-08-06 19:16:00,1.80606,1.80606,1.80578,1.80578,9407490.0
2009-08-06 19:17:00,1.80566,1.80566,1.80526,1.80526,7353547.0
2009-08-06 19:18:00,1.80517,1.80519,1.80515,1.80517,6594498.0
2009-08-06 19:19:00,1.8051,1.80526,1.80509,1.80526,12498253.0
2009-08-06 19:20:00,1.80529,1.80529,1.80495,1.80495,6909796.0
2009-08-06 19:21:00,1.80482,1.80492,1.80473,1.80473,7559712.0
2009-08-06 19:22:00,1.80477,1.80485,1.80477,1.8048,22989672.0
2009-08-06 19:23:00,1.80467,1.80467,1.80439,1.80452,13452497.0
2009-08-06 19:24:00,1.80439,1.80441,1.80426,1.80426,9010885.0
2009-08-06 19:25:00,1.80429,1.80461,1.80428,1.80461,4814589.0
2009-08-06 19:26:00,1.80478,1.80508,1.80478,1.80491,9725010.0
2009-08-06 19:27:00,1.80476,1.80504,1.80476,1.80504,6819411.0
2009-08-06 19:28:00,1.80515,1.80518,1.80499,1.80512,8313838.0
2009-08-06 19:29:00,1.80518,1.80521,1.80506,1.80519,8919562.0
2009-08-06 19:30:00,1.80518,1.80549,1.80511,1.80511,6020464.0
2009-08-06 19:31:00,1.80506,1.80509,1.80488,1.80488,15476223.0
2009-08-06 19:32:00,1.80478,1.80478,1.8045,1.80455,4770348.0
2009-08-06 19:33:00,1.80451,1.80465,1.80443,1.80461,8913405.0
2009-08-06 19:34:00,1.80466,1.80482,1.80466,1.80473,16027872.0
2009-08-06 19:35:00,1.80467,1.8048,1.80466,1.8048,18024135.0
2009-08-06 19:36:00,1.80483,1.80489,1.80447,1.80482,7376027.0
2009-08-06 19:37:00,1.80477,1.80478,1.80459,1.80478,7063216.0
2009-08-06 19:38:00,1.8048,1.80516,1.80476,1.80516,4521058.0
2009-08-06 19:39:00,1.80537,1.80558,1.80537,1.80548,9686556.0
2009-08-06 19:40:00,1.80567,1.80567,1.8055,1.80554,11698177.0
2009-08-06 19:41:00,1.80527,1.80568,1.80527,1.80568,14235952.0
2009-08-06 19:42:00,1.80586,1.80611,1.80586,1.80611,6161701.0
2009-08-06 19:43:00,1.80607,1.80607,1.80584,1.80603,9940505.0
2009-08-06 19:44:00,1.80587,1.80639,1.80587,1.80631,13723704.0
2009-08-06 19:45:00,1.80638,1.80654,1.8063,1.8063,3054134.0
2009-08-06 19:46:00,1.80611,1.80611,1.80575,1.80581,6096015.0
2009-08-06 19:47:00,1.80585,1.80585,1.80505,1.80505,5017475.0
2009-08-06 19:48:00,1.80498,1.80506,1.80477,1.80477,5367558.0
2009-08-06 19:49:00,1.80487,1.80514,1.80487,1.80502,4536823.0
2009-08-06 19:50:00,1.80496,1.80496,1.8048,1.80483,17665263.0
2009-08-06 19:51:00,1.80471,1.80481,1.8047,1.8047,11569275.0
2009-08-06 19:52:00,1.80468,1.80468,1.80457,1.80464,12490767.0
2009-08-06 19:53:00,1.80457,1.80478,1.80441,1.80478,6703708.0
2009-08-06 19:54:00,1.80472,1.80486,1.80334,1.80472,5190254.0
2009-08-06 19:55:00,1.80477,1.8048,1.80453,1.80453,8155772.0
2009-08-06 19:56:00,1.80452,1.80461,1.80452,1.80457,6163647.0
2009-08-06 19:57:00,1.80455,1.80455,1.80428,1.80442,12833316.0
2009-08-06 19:58:00,1.80446,1.80465,1.80446,1.80465,7220662.0
2009-08-06 19:59:00,1.80469,1.80493,1.80441,1.80493,5939236.0
2009-08-06 20:00:00,1.80497,1.80511,1.80497,1.80501,11145616.0
2009-08-06 20:01:00,1.80525,1.80591,1.80525,1.80591,5327201.0
2009-08-06 20:02:00,1.8061,1.8064,1.8061,1.80613,8295961.0
2009-08-06 20:03:00,1.80603,1.80603,1.80587,1.80594,10609061.0
2009-08-06 20:04:00,1.80584,1.80586,1.80574,1.80577,10586321.0
2009-08-06 20:05:00,1.80573,1.80643,1.80573,1.80643,9551069.0
2009-08-06 20:06:00,1.80662,1.80737,1.80662,1.80702,6438117.0
2009-08-06 20:07:00,1.80735,1.8078,1.80732,1.80769,9299867.0
2009-08-06 20:08:00,1.80781,1.80825,1.80781,1.80799,12009267.0
2009-08-06 20:09:00,1.80791,1.80793,1.80764,1.80764,12416340.0
2009-08-06 20:10:00,1.80763,1.80771,1.80754,1.80764,5539097.0
2009-08-06 20:11:00,1.80783,1.80817,1.80783,1.80817,6724735.0
2009-08-06 20:12:00,1.80795,1.80858,1.80795,1.80858,7304297.0
2009-08-06 20:13:00,1.80855,1.80855,1.8083,1.80833,5258083.0
2009-08-06 20:14:00,1.80831,1.8084,1.80798,1.80798,11301358.0
2009-08-06 20:15:00,1.80791,1.80791,1.80722,1.80722,7879969.0
2009-08-06 20:16:00,1.80714,1.80714,1.80693,1.80697,7796259.0
2009-08-06 20:17:00,1.80694,1.80723,1.80694,1.80715,7094508.0
2009-08-06 20:18:00,1.8072,1.8073,1.80715,1.80716,9519776.0
2009-08-06 20:19:00,1.80716,1.80716,1.80698,1.80698,4089951.0
2009-08-06 20:20:00,1.80711,1.80731,1.80709,1.80731,3948155.0
2009-08-06 20:21:00,1.80742,1.80768,1.80742,1.80768,9572409.0
2009-08-06 20:22:00,1.80771,1.80775,1.80764,1.80766,32563650.0
2009-08-06 20:23:00,1.80787,1.8087,1.80787,1.8087,7329251.0
2009-08-06 20:24:00,1.80885,1.80924,1.80885,1.80922,7297480.0
2009-08-06 20:25:00,1.8093,1.80974,1.8093,1.80974,10778585.0
2009-08-06 20:26:00,1.8098,1.80983,1.80976,1.80981,8133935.0
2009-08-06 20:27:00,1.80974,1.80974,1.80944,1.80963,8869918.0
2009-08-06 20:28:00,1.80955,1.80955,1.80915,1.80916,7051790.0
2009-08-06 20:29:00,1.80925,1.80938,1.80923,1.80933,11991822.0
2009-08-06 20:30:00,1.80933,1.80949,1.80922,1.80949,12316302.0
2009-08-06 20:31:00,1.80956,1.80975,1.80956,1.80973,8451602.0
2009-08-06 20:32:00,1.80973,1.80983,1.80973,1.80973,11689360.0
2009-08-06 20:33:00,1.80964,1.80969,1.80949,1.80969,3363988.0
2009-08-06 20:34:00,1.80981,1.80988,1.80968,1.80987,5404783.0
2009-08-06 20:35:00,1.80985,1.80991,1.80973,1.80973,5952349.0
2009-08-06 20:36:00,1.80978,1.80985,1.80977,1.80983,5943915.0
2009-08-06 20:37:00,1.80987,1.80994,1.80976,1.80982,6869459.0
2009-08-06 20:38:00,1.80989,1.80996,1.80976,1.80984,9884245.0
2009-08-06 20:39:00,1.80995,1.81017,1.80959,1.81012,5034997.0
2009-08-06 20:40:00,1.81003,1.81003,1.80972,1.80991,8226552.0
2009-08-06 20:41:00,1.80982,1.80985,1.80974,1.80985,4570411.0
2009-08-06 20:42:00,1.80989,1.80995,1.80949,1.80972,7607700.0
2009-08-06 20:43:00,1.80975,1.81007,1.80975,1.81007,7814337.0
2009-08-06 20:44:00,1.81023,1.81053,1.81023,1.81034,10216721.0
2009-08-06 20:45:00,1.81024,1.81024,1.80998,1.80998,4168900.0
2009-08-06 20:46:00,1.81004,1.81046,1.81004,1.81046,7372904.0
2009-08-06 20:47:00,1.81044,1.81052,1.8104,1.81042,4727658.0
2009-08-06 20:48:00,1.81036,1.81041,1.81027,1.81027,11979902.0
2009-08-06 20:49:00,1.81021,1.81021,1.80986,1.80986,4083397.0
2009-08-06 20:50:00,1.80983,1.80984,1.80961,1.80961,5716378.0
2009-08-06 20:51:00,1.80972,1.80972,1.8094,1.80946,9853483.0
2009-08-06 20:52:00,1.80946,1.80951,1.80938,1.80946,19653576.0
2009-08-06 20:53:00,1.80924,1.80931,1.80916,1.80931,6389722.0
2009-08-06 20:54:00,1.80923,1.80923,1.809,1.809,2311506.0
2009-08-06 20:55:00,1.80902,1.80902,1.80891,1.80901,8096874.0
2009-08-06 20:56:00,1.80897,1.80905,1.80895,1.80896,4213908.0
2009-08-06 20:57:00,1.80894,1.80911,1.8089,1.80911,5705298.0
2009-08-06 20:58:00,1.80928,1.80928,1.80906,1.80917,1727828.0
2009-08-06 20:59:00,1.80917,1.80918,1.80903,1.80903,5719759.0
2009-08-06 21:00:00,1.80899,1.80906,1.80896,1.80902,7371370.0
2009-08-06 21:01:00,1.80891,1.80891,1.80875,1.80875,8128803.0
2009-08-06 21:02:00,1.8086,1.80873,1.80851,1.80873,24613281.0
2009-08-06 21:03:00,1.80888,1.80894,1.80888,1.80889,8252656.0
2009-08-06 21:04:00,1.80887,1.80893,1.80884,1.80884,6540000.0
2009-08-06 21:05:00,1.80899,1.80902,1.80887,1.80902,7898835.0
2009-08-06 21:06:00,1.80886,1.80904,1.80875,1.80875,4134145.0
2009-08-06 21:07:00,1.80861,1.8088,1.80861,1.80876,1196990.0
2009-08-06 21:08:00,1.80858,1.8089,1.80858,1.80863,12615163.0
2009-08-06 21:09:00,1.80857,1.80857,1.80838,1.80838,7097313.0
2009-08-06 21:10:00,1.80826,1.8083,1.80824,1.8083,5953199.0
2009-08-06 21:11:00,1.80838,1.80843,1.8083,1.80843,3732060.0
2009-08-06 21:12:00,1.80852,1.80873,1.80852,1.80873,3766506.0
2009-08-06 21:13:00,1.80876,1.80882,1.80861,1.80861,4203146.0
2009-08-06 21:14:00,1.80908,1.80927,1.80905,1.80918,3826568.0
2009-08-06 21:15:00,1.80904,1.80929,1.80879,1.80929,2595578.0
2009-08-06 21:16:00,1.80923,1.80931,1.8092,1.80928,9787446.0
2009-08-06 21:17:00,1.80918,1.80918,1.80886,1.80898,12809208.0
2009-08-06 21:18:00,1.80897,1.80916,1.80897,1.80904,11958345.0
2009-08-06 21:19:00,1.809,1.80902,1.80884,1.80888,4384513.0
2009-08-06 21:20:00,1.80879,1.80879,1.80863,1.80878,8682682.0
2009-08-06 21:21:00,1.80888,1.80907,1.80888,1.80907,25438166.0
2009-08-06 21:22:00,1.80913,1.80922,1.8091,1.80916,7914429.0
2009-08-06 21:23:00,1.80911,1.80911,1.80892,1.80892,7735884.0
2009-08-06 21:24:00,1.80878,1.80879,1.80865,1.80865,6014799.0
2009-08-06 21:25:00,1.80851,1.80851,1.80835,1.80835,7950934.0
2009-08-06 21:26:00,1.8083,1.8083,1.80805,1.80809,26994520.0
2009-08-06 21:27:00,1.80825,1.80831,1.80803,1.80831,12350853.0
2009-08-06 21:28:00,1.80832,1.80838,1.80804,1.80828,6207692.0
2009-08-06 21:29:00,1.8083,1.80835,1.80819,1.80819,4435148.0
2009-08-06 21:30:00,1.80812,1.80812,1.80787,1.80787,6888222.0
2009-08-06 21:31:00,1.8077,1.80777,1.80748,1.80777,13452231.0
2009-08-06 21:32:00,1.8078,1.80789,1.80776,1.80788,9127112.0
2009-08-06 21:33:00,1.80787,1.80805,1.80773,1.80773,11737247.0
2009-08-06 21:34:00,1.8076,1.80776,1.80758,1.80758,3235633.0
2009-08-06 21:35:00,1.80751,1.80769,1.80751,1.80769,3800173.0
2009-08-06 21:36:00,1.8077,1.80788,1.8077,1.80779,7337763.0
2009-08-06 21:37:00,1.80794,1.80831,1.80794,1.80831,6825238.0
2009-08-06 21:38:00,1.80836,1.8085,1.80827,1.8085,5078534.0
2009-08-06 21:39:00,1.80848,1.80848,1.80823,1.80823,11179844.0
2009-08-06 21:40:00,1.80821,1.80821,1.80799,1.80799,4293297.0
2009-08-06 21:41:00,1.80811,1.80818,1.80784,1.80784,4809858.0
2009-08-06 21:42:00,1.80772,1.80785,1.80772,1.80774,6015440.0
2009-08-06 21:43:00,1.80778,1.8078,1.8076,1.8078,3793417.0
2009-08-06 21:44:00,1.80762,1.80763,1.80731,1.80731,10856980.0
2009-08-06 21:45:00,1.80742,1.80757,1.80741,1.80741,4781797.0
2009-08-06 21:46:00,1.80724,1.80729,1.80716,1.80724,5314702.0
2009-08-06 21:47:00,1.80707,1.80707,1.80671,1.8069,9077135.0
2009-08-06 21:48:00,1.80675,1.80708,1.80675,1.80708,9632715.0
2009-08-06 21:49:00,1.80709,1.80736,1.80709,1.80736,4779949.0
2009-08-06 21:50:00,1.80738,1.80759,1.80732,1.80732,15565818.0
2009-08-06 21:51:00,1.80714,1.80714,1.80681,1.80703,9609264.0
2009-08-06 21:52:00,1.80708,1.80732,1.80708,1.80728,5665055.0
2009-08-06 21:53:00,1.80729,1.80729,1.80705,1.80705,5044892.0
2009-08-06 21:54:00,1.807,1.807,1.80688,1.80692,11679912.0
2009-08-06 21:55:00,1.807,1.807,1.80668,1.80668,8839282.0
2009-08-06 21:56:00,1.80649,1.80652,1.80626,1.80652,6860715.0
2009-08-06 21:57:00,1.80661,1.80675,1.80661,1.80661,6181644.0
2009-08-06 21:58:00,1.80642,1.80642,1.80633,1.80642,2821390.0
2009-08-06 21:59:00,1.80653,1.80661,1.80653,1.80658,11267467.0
2009-08-06 22:00:00,1.80651,1.80664,1.80651,1.80661,11065216.0
2009-08-06 22:01:00,1.80666,1.80666,1.80649,1.80649,8569062.0
2009-08-06 22:02:00,1.80652,1.80682,1.80652,1.80682,7158646.0
2009-08-06 22:03:00,1.80706,1.80737,1.80706,1.80737,26182784.0
2009-08-06 22:04:00,1.80729,1.80739,1.80725,1.80727,12393881.0
2009-08-06 22:05:00,1.80724,1.80741,1.80699,1.80731,11421295.0
2009-08-06 22:06:00,1.80734,1.80734,1.80716,1.80716,9709578.0
2009-08-06 22:07:00,1.8071,1.80713,1.80704,1.80711,9014750.0
2009-08-06 22:08:00,1.80726,1.80752,1.80726,1.80752,4262529.0
2009-08-06 22:09:00,1.8074,1.80756,1.80736,1.80736,11449555.0
2009-08-06 22:10:00,1.80726,1.80737,1.80726,1.80732,26840138.0
2009-08-06 22:11:00,1.8075,1.80765,1.80739,1.80752,7060357.0
2009-08-06 22:12:00,1.80754,1.80762,1.80745,1.80749,8377801.0
2009-08-06 22:13:00,1.8074,1.8074,1.80707,1.80723,5131212.0
2009-08-06 22:14:00,1.80722,1.80763,1.80722,1.80763,6172530.0
2009-08-06 22:15:00,1.80725,1.80787,1.80725,1.80748,10955918.0
2009-08-06 22:16:00,1.80728,1.80728,1.80705,1.80718,12021900.0
2009-08-06 22:17:00,1.8072,1.8072,1.80691,1.80697,8676970.0
2009-08-06 22:18:00,1.8071,1.80725,1.8071,1.8072,10096464.0
2009-08-06 22:19:00,1.80723,1.8073,1.80723,1.8073,9366615.0
2009-08-06 22:20:00,1.80727,1.80748,1.80727,1.80743,16205380.0
2009-08-06 22:21:00,1.80753,1.80765,1.80753,1.80765,11174243.0
2009-08-06 22:22:00,1.80763,1.80779,1.80763,1.8077,5571176.0
2009-08-06 22:23:00,1.80765,1.80765,1.80748,1.80757,18942728.0
2009-08-06 22:24:00,1.80755,1.80759,1.80749,1.80759,4713647.0
2009-08-06 22:25:00,1.80746,1.8076,1.80746,1.80746,9198208.0
2009-08-06 22:26:00,1.80742,1.80742,1.8069,1.80735,18483797.0
2009-08-06 22:27:00,1.80729,1.80729,1.80699,1.80714,5726791.0
2009-08-06 22:28:00,1.80713,1.80735,1.80702,1.80726,4754660.0
2009-08-06 22:29:00,1.80716,1.80716,1.80668,1.80712,10104960.0
2009-08-06 22:30:00,1.80724,1.80754,1.80724,1.80754,9611576.0
2009-08-06 22:31:00,1.80757,1.80773,1.80757,1.80758,5274151.0
2009-08-06 22:32:00,1.80747,1.80765,1.80747,1.80748,7107249.0
2009-08-06 22:33:00,1.8076,1.80797,1.8076,1.80797,6955176.0
2009-08-06 22:34:00,1.80789,1.80794,1.80767,1.80767,11779346.0
2009-08-06 22:35:00,1.80782,1.80796,1.80778,1.80778,924494.0
2009-08-06 22:36:00,1.80782,1.80782,1.80757,1.80757,4290559.0
2009-08-06 22:37:00,1.8076,1.80776,1.80743,1.80759,9232591.0
2009-08-06 22:38:00,1.8076,1.80775,1.80754,1.8076,6602508.0
2009-08-06 22:39:00,1.80745,1.80824,1.80745,1.80824,11153741.0
2009-08-06 22:40:00,1.80824,1.80833,1.80811,1.80833,6497769.0
2009-08-06 22:41:00,1.8085,1.80909,1.80849,1.80909,5556503.0
2009-08-06 22:42:00,1.80929,1.80963,1.80913,1.80952,11165909.0
2009-08-06 22:43:00,1.80936,1.80936,1.80898,1.80898,8069424.0
2009-08-06 22:44:00,1.80899,1.80903,1.80884,1.80887,13829575.0
2009-08-06 22:45:00,1.80899,1.80908,1.80898,1.80899,9957422.0
2009-08-06 22:46:00,1.80912,1.80917,1.80912,1.80912,6143923.0
2009-08-06 22:47:00,1.8091,1.80914,1.80902,1.80905,10849751.0
2009-08-06 22:48:00,1.80894,1.80911,1.80894,1.80904,7200939.0
2009-08-06 22:49:00,1.80912,1.80912,1.80858,1.80902,7739852.0
2009-08-06 22:50:00,1.8091,1.80924,1.8091,1.80922,10232003.0
2009-08-06 22:51:00,1.80925,1.80938,1.8092,1.8092,13225080.0
2009-08-06 22:52:00,1.80905,1.80905,1.80877,1.80877,4189140.0
2009-08-06 22:53:00,1.80879,1.80879,1.80862,1.80864,5418433.0
2009-08-06 22:54:00,1.80852,1.80852,1.80839,1.80839,42011340.0
2009-08-06 22:55:00,1.80846,1.80856,1.80834,1.80855,15920812.0
2009-08-06 22:56:00,1.80845,1.80845,1.80825,1.80825,17259010.0
2009-08-06 22:57:00,1.80833,1.80851,1.8083,1.80848,16379100.0
2009-08-06 22:58:00,1.8086,1.8086,1.80827,1.80833,7324656.0
2009-08-06 22:59:00,1.80814,1.80814,1.8079,1.80799,11890199.0
2009-08-06 23:00:00,1.80781,1.80781,1.80709,1.80709,7558065.0
2009-08-06 23:01:00,1.80699,1.80699,1.80675,1.80675,3321551.0
2009-08-06 23:02:00,1.80676,1.80694,1.80635,1.80694,9617897.0
2009-08-06 23:03:00,1.80703,1.80714,1.80695,1.80698,18093117.0
2009-08-06 23:04:00,1.80706,1.80706,1.80669,1.80674,14300839.0
2009-08-06 23:05:00,1.80686,1.80704,1.80678,1.80704,18811995.0
2009-08-06 23:06:00,1.807,1.80711,1.80697,1.80705,5253308.0
2009-08-06 23:07:00,1.80689,1.80703,1.80679,1.80679,3137653.0
2009-08-06 23:08:00,1.80688,1.8071,1.80688,1.8071,4914036.0
2009-08-06 23:09:00,1.80706,1.80719,1.80703,1.80717,5755648.0
2009-08-06 23:10:00,1.80718,1.8073,1.80718,1.8073,7570058.0
2009-08-06 23:11:00,1.80723,1.80723,1.80705,1.80707,5019931.0
2009-08-06 23:12:00,1.80692,1.80692,1.80668,1.80677,15338420.0
2009-08-06 23:13:00,1.80667,1.80694,1.80667,1.80694,4913017.0
2009-08-06 23:14:00,1.807,1.80714,1.80696,1.80714,2796768.0
2009-08-06 23:15:00,1.80721,1.80736,1.80721,1.80736,7976593.0
2009-08-06 23:16:00,1.80719,1.80747,1.80716,1.80723,6759710.0
2009-08-06 23:17:00,1.80707,1.80707,1.8068,1.80702,3999508.0
2009-08-06 23:18:00,1.80701,1.80734,1.80685,1.80728,8801784.0
2009-08-06 23:19:00,1.80718,1.80734,1.80707,1.80732,4010367.0
2009-08-06 23:20:00,1.80676,1.80722,1.80676,1.80722,3804917.0
2009-08-06 23:21:00,1.80738,1.80753,1.80738,1.80752,12267027.0
2009-08-06 23:22:00,1.80753,1.80753,1.8071,1.8071,6036557.0
2009-08-06 23:23:00,1.80704,1.80704,1.80661,1.80661,2847575.0
2009-08-06 23:24:00,1.80659,1.80665,1.80645,1.80656,11057936.0
2009-08-06 23:25:00,1.80671,1.80681,1.80635,1.80676,12344287.0
2009-08-06 23:26:00,1.8066,1.8067,1.8066,1.80666,5746006.0
2009-08-06 23:27:00,1.8066,1.80675,1.8066,1.80663,6186183.0
2009-08-06 23:28:00,1.80674,1.80676,1.80636,1.80654,3859474.0
2009-08-06 23:29:00,1.80636,1.80663,1.80634,1.80663,6986229.0
2009-08-06 23:30:00,1.80658,1.80658,1.80618,1.80618,10356803.0
2009-08-06 23:31:00,1.80646,1.8066,1.80646,1.80659,4487006.0
2009-08-06 23:32:00,1.80659,1.80681,1.80659,1.80674,27938223.0
2009-08-06 23:33:00,1.80686,1.8073,1.80686,1.8073,19747890.0
2009-08-06 23:34:00,1.80738,1.80804,1.80738,1.80777,5140888.0
2009-08-06 23:35:00,1.80762,1.80772,1.80742,1.80772,9822307.0
2009-08-06 23:36:00,1.80777,1.80782,1.80738,1.80749,9220079.0
2009-08-06 23:37:00,1.80726,1.80784,1.80726,1.80765,12616247.0
2009-08-06 23:38:00,1.80761,1.80775,1.80748,1.80753,26435520.0
2009-08-06 23:39:00,1.80753,1.80753,1.80585,1.80721,5617067.0
2009-08-06 23:40:00,1.80705,1.8076,1.80705,1.80726,11868160.0
2009-08-06 23:41:00,1.80773,1.80773,1.80758,1.80764,6853900.0
2009-08-06 23:42:00,1.80757,1.80769,1.8075,1.80759,6669613.0
2009-08-06 23:43:00,1.80776,1.80785,1.80747,1.80784,20294868.0
2009-08-06 23:44:00,1.80787,1.80792,1.80782,1.80792,6579315.0
2009-08-06 23:45:00,1.80799,1.80799,1.80777,1.80777,3392696.0
2009-08-06 23:46:00,1.8076,1.80776,1.80749,1.80771,5007759.0
2009-08-06 23:47:00,1.80765,1.80765,1.80752,1.80765,4677799.0
2009-08-06 23:48:00,1.80769,1.80769,1.80727,1.80727,7325994.0
2009-08-06 23:49:00,1.80686,1.80747,1.80686,1.80747,7512072.0
2009-08-06 23:50:00,1.80785,1.80817,1.80783,1.80783,3569198.0
2009-08-06 23:51:00,1.80774,1.80792,1.80772,1.80792,21637505.0
2009-08-06 23:52:00,1.80793,1.80796,1.80783,1.80783,3920969.0
2009-08-06 23:53:00,1.80779,1.80789,1.80761,1.80789,4164275.0
2009-08-06 23:54:00,1.80799,1.80819,1.80799,1.80819,6090525.0
2009-08-06 23:55:00,1.80813,1.80818,1.80809,1.80809,6435225.0
2009-08-06 23:56:00,1.80794,1.80794,1.80765,1.80779,14898717.0
2009-08-06 23:57:00,1.80785,1.80811,1.80785,1.80801,9432745.0
2009-08-06 23:58:00,1.808,1.80804,1.8079,1.8079,3270305.0
2009-08-06 23:59:00,1.80781,1.80787,1.80763,1.80763,5208154.0
2009-08-07 00:00:00,1.80767,1.80796,1.80767,1.80791,13278055.0
2009-08-07 00:01:00,1.80787,1.80787,1.80761,1.80787,7176079.0
2009-08-07 00:02:00,1.80784,1.80785,1.80709,1.80709,20334273.0
2009-08-07 00:03:00,1.80768,1.80768,1.80742,1.80752,7391357.0
2009-08-07 00:04:00,1.80757,1.80761,1.80746,1.8076,11905617.0
2009-08-07 00:05:00,1.80752,1.80752,1.80738,1.8074,6587868.0
2009-08-07 00:06:00,1.80726,1.80729,1.8072,1.80729,10326696.0
2009-08-07 00:07:00,1.80731,1.80732,1.80726,1.80729,12684159.0
2009-08-07 00:08:00,1.80741,1.8075,1.80738,1.80738,4471812.0
2009-08-07 00:09:00,1.80706,1.8073,1.80706,1.80719,5247984.0
2009-08-07 00:10:00,1.80742,1.8075,1.80735,1.8075,20621083.0
2009-08-07 00:11:00,1.80742,1.80754,1.80736,1.80754,12707625.0
2009-08-07 00:12:00,1.80744,1.8076,1.80744,1.80755,27660756.0
2009-08-07 00:13:00,1.80771,1.80781,1.8073,1.80766,10321282.0
2009-08-07 00:14:00,1.80772,1.80786,1.80761,1.80761,5257295.0
2009-08-07 00:15:00,1.80751,1.80751,1.80737,1.80742,2865092.0
2009-08-07 00:16:00,1.80747,1.80766,1.80737,1.80766,6400265.0
2009-08-07 00:17:00,1.80771,1.80794,1.80771,1.80794,14207128.0
2009-08-07 00:18:00,1.8079,1.8079,1.80778,1.80779,12248581.0
2009-08-07 00:19:00,1.80773,1.80791,1.80773,1.80791,45592536.0
2009-08-07 00:20:00,1.80798,1.80798,1.80778,1.80778,12020798.0
2009-08-07 00:21:00,1.80781,1.80786,1.80766,1.80766,19427146.0
2009-08-07 00:22:00,1.80748,1.80754,1.80743,1.80754,4508360.0
2009-08-07 00:23:00,1.80766,1.8077,1.80759,1.80759,15640905.0
2009-08-07 00:24:00,1.8076,1.80771,1.80744,1.80744,11874919.0
2009-08-07 00:25:00,1.80746,1.80753,1.8074,1.8074,17146891.0
2009-08-07 00:26:00,1.80733,1.80751,1.80733,1.80751,5763139.0
2009-08-07 00:27:00,1.80754,1.80764,1.80754,1.80759,5435285.0
2009-08-07 00:28:00,1.8075,1.80764,1.8075,1.80764,18346038.0
2009-08-07 00:29:00,1.80769,1.80781,1.80761,1.80781,10972135.0
2009-08-07 00:30:00,1.80782,1.80782,1.80775,1.80777,13929430.0
2009-08-07 00:31:00,1.8078,1.80791,1.80751,1.80784,12687240.0
2009-08-07 00:32:00,1.80783,1.80792,1.80779,1.80786,3345135.0
2009-08-07 00:33:00,1.80791,1.80791,1.80781,1.80781,9931460.0
2009-08-07 00:34:00,1.80766,1.80766,1.80751,1.80762,6577657.0
2009-08-07 00:35:00,1.80759,1.80759,1.80719,1.80738,5357732.0
2009-08-07 00:36:00,1.80753,1.80753,1.80745,1.80751,5611391.0
2009-08-07 00:37:00,1.80752,1.80758,1.80741,1.80741,10106691.0
2009-08-07 00:38:00,1.80746,1.80762,1.80739,1.80762,15907189.0
2009-08-07 00:39:00,1.80786,1.80802,1.80783,1.80798,12569081.0
2009-08-07 00:40:00,1.80798,1.80806,1.80796,1.80806,10815987.0
2009-08-07 00:41:00,1.80797,1.80816,1.80771,1.80816,12706612.0
2009-08-07 00:42:00,1.80816,1.80818,1.80801,1.80801,4935947.0
2009-08-07 00:43:00,1.80799,1.80817,1.80799,1.80817,8241419.0
2009-08-07 00:44:00,1.80831,1.8085,1.80828,1.80828,3117104.0
2009-08-07 00:45:00,1.80824,1.80824,1.80796,1.80796,77200434.0
2009-08-07 00:46:00,1.80801,1.80823,1.80801,1.80823,11043934.0
2009-08-07 00:47:00,1.80827,1.80833,1.80816,1.80816,9356671.0
2009-08-07 00:48:00,1.80817,1.80817,1.80803,1.8081,7710687.0
2009-08-07 00:49:00,1.80821,1.80843,1.80821,1.8084,16534755.0
2009-08-07 00:50:00,1.80833,1.80833,1.80813,1.80824,7773639.0
2009-08-07 00:51:00,1.8082,1.8084,1.80802,1.8084,9084205.0
2009-08-07 00:52:00,1.80836,1.80836,1.80824,1.80833,12718086.0
2009-08-07 00:53:00,1.80829,1.80843,1.80819,1.80843,7469659.0
2009-08-07 00:54:00,1.80839,1.80847,1.808,1.80817,2684032.0
2009-08-07 00:55:00,1.80828,1.80854,1.80828,1.80849,17605784.0
2009-08-07 00:56:00,1.80847,1.80851,1.80838,1.80851,13505187.0
2009-08-07 00:57:00,1.80853,1.80856,1.80835,1.80839,4994585.0
2009-08-07 00:58:00,1.80829,1.80837,1.80824,1.80833,8076304.0
2009-08-07 00:59:00,1.80829,1.80834,1.80817,1.80834,6446525.0
2009-08-07 01:00:00,1.80843,1.80856,1.80843,1.80855,9116808.0
2009-08-07 01:01:00,1.80856,1.80856,1.80841,1.80841,6584688.0
2009-08-07 01:02:00,1.80846,1.8086,1.80837,1.8086,3212182.0
2009-08-07 01:03:00,1.8085,1.80855,1.80839,1.80843,7621184.0
2009-08-07 01:04:00,1.80855,1.80869,1.80851,1.80851,9896890.0
2009-08-07 01:05:00,1.80849,1.80853,1.80836,1.80842,6034519.0
2009-08-07 01:06:00,1.80837,1.80837,1.80814,1.80814,4835711.0
2009-08-07 01:07:00,1.80794,1.80795,1.8077,1.80795,7852016.0
2009-08-07 01:08:00,1.80805,1.80839,1.80805,1.80817,9088812.0
2009-08-07 01:09:00,1.80805,1.80833,1.80805,1.8083,8461749.0
2009-08-07 01:11:00,1.8083,1.80836,1.80817,1.80825,2786427.0
2009-08-07 01:12:00,1.80811,1.80811,1.8079,1.80794,3608881.0
2009-08-07 01:13:00,1.80792,1.80796,1.80783,1.80796,8363275.0
2009-08-07 01:14:00,1.80796,1.80847,1.80796,1.80847,2945689.0
2009-08-07 01:15:00,1.80853,1.80891,1.80853,1.80891,17076293.0
2009-08-07 01:16:00,1.80885,1.80901,1.80885,1.80897,3321126.0
2009-08-07 01:17:00,1.80885,1.80892,1.80856,1.80892,14413200.0
2009-08-07 01:18:00,1.80903,1.80913,1.80893,1.80893,6666629.0
2009-08-07 01:19:00,1.80861,1.8087,1.80836,1.8087,15485838.0
2009-08-07 01:20:00,1.80862,1.80866,1.80848,1.80848,4078599.0
2009-08-07 01:21:00,1.80844,1.80874,1.80844,1.80874,12674405.0
2009-08-07 01:22:00,1.80873,1.80873,1.80803,1.80849,14321188.0
2009-08-07 01:23:00,1.80847,1.80853,1.80832,1.80832,6733302.0
2009-08-07 01:24:00,1.8084,1.80879,1.8084,1.80875,6754574.0
2009-08-07 01:25:00,1.80869,1.80873,1.80834,1.80867,6731242.0
2009-08-07 01:26:00,1.80876,1.80876,1.80857,1.80857,6499786.0
2009-08-07 01:27:00,1.80859,1.80864,1.80843,1.80843,7089276.0
2009-08-07 01:28:00,1.80856,1.80856,1.80842,1.80842,11681101.0
2009-08-07 01:29:00,1.8083,1.80836,1.80823,1.80836,15733046.0
2009-08-07 01:30:00,1.80846,1.80846,1.80829,1.80829,5485302.0
2009-08-07 01:31:00,1.80813,1.80827,1.80812,1.80826,6017550.0
2009-08-07 01:32:00,1.8083,1.80842,1.8083,1.80842,3959447.0
2009-08-07 01:33:00,1.80842,1.80853,1.80834,1.80846,7436778.0
2009-08-07 01:34:00,1.80832,1.80832,1.8081,1.8081,3673917.0
2009-08-07 01:35:00,1.80805,1.80805,1.8079,1.80802,10784411.0
2009-08-07 01:36:00,1.80798,1.8083,1.80798,1.8083,13599680.0
2009-08-07 01:37:00,1.80824,1.80824,1.80672,1.80809,5363653.0
2009-08-07 01:38:00,1.80791,1.808,1.80736,1.808,9120262.0
2009-08-07 01:39:00,1.80811,1.8083,1.80811,1.80826,5527436.0
2009-08-07 01:40:00,1.80833,1.80847,1.80833,1.80834,4443185.0
2009-08-07 01:41:00,1.80827,1.80827,1.80799,1.80806,3866600.0
2009-08-07 01:42:00,1.80796,1.80796,1.80775,1.80783,6339984.0
2009-08-07 01:43:00,1.80789,1.80791,1.8077,1.8078,2184748.0
2009-08-07 01:44:00,1.80788,1.80822,1.80788,1.80813,9636446.0
2009-08-07 01:45:00,1.80801,1.8081,1.80753,1.8081,5543783.0
2009-08-07 01:46:00,1.80811,1.80832,1.80811,1.80832,13008464.0
2009-08-07 01:47:00,1.8082,1.80837,1.8082,1.80828,12155119.0
2009-08-07 01:48:00,1.80823,1.80827,1.80815,1.80815,15296044.0
2009-08-07 01:49:00,1.80815,1.80825,1.80815,1.80825,9326358.0
2009-08-07 01:50:00,1.80838,1.80844,1.80836,1.80837,9260895.0
2009-08-07 01:51:00,1.80833,1.8084,1.80824,1.80831,10229626.0
2009-08-07 01:52:00,1.80828,1.80828,1.80812,1.80812,6945659.0
2009-08-07 01:53:00,1.80807,1.80807,1.8066,1.80795,3429083.0
2009-08-07 01:54:00,1.80788,1.8081,1.80788,1.80807,8557552.0
2009-08-07 01:55:00,1.80815,1.8091,1.80815,1.8091,20440269.0
2009-08-07 01:56:00,1.80926,1.80957,1.80926,1.80956,6492737.0
2009-08-07 01:57:00,1.80965,1.80969,1.8096,1.80969,12820036.0
2009-08-07 01:58:00,1.80978,1.80986,1.80964,1.80964,10899890.0
2009-08-07 01:59:00,1.80952,1.80975,1.80952,1.80975,11522363.0
2009-08-07 02:00:00,1.80973,1.80985,1.80966,1.80975,12372736.0
2009-08-07 02:01:00,1.80975,1.80975,1.80929,1.8096,6987174.0
2009-08-07 02:02:00,1.80941,1.80941,1.80864,1.80864,16549561.0
2009-08-07 02:03:00,1.80847,1.80866,1.80845,1.80866,16753060.0
2009-08-07 02:04:00,1.80879,1.80894,1.80879,1.80894,14837662.0
2009-08-07 02:05:00,1.80889,1.809,1.80889,1.809,39547520.0
2009-08-07 02:06:00,1.8091,1.80921,1.80884,1.80884,5746562.0
2009-08-07 02:07:00,1.80882,1.80897,1.80879,1.80897,4069890.0
2009-08-07 02:08:00,1.80907,1.80908,1.80903,1.80904,13701906.0
2009-08-07 02:09:00,1.80907,1.8091,1.80902,1.80902,9465312.0
2009-08-07 02:10:00,1.80903,1.80924,1.80875,1.80924,7400184.0
2009-08-07 02:11:00,1.80914,1.80928,1.80911,1.80915,7959478.0
2009-08-07 02:12:00,1.80928,1.80936,1.8092,1.8092,10123871.0
2009-08-07 02:13:00,1.80917,1.80917,1.80881,1.80881,5606792.0
2009-08-07 02:14:00,1.80887,1.80926,1.80887,1.80918,9059614.0
2009-08-07 02:15:00,1.80906,1.80913,1.80892,1.80911,15277920.0
2009-08-07 02:16:00,1.80918,1.80922,1.809,1.809,7730815.0
2009-08-07 02:17:00,1.8089,1.80894,1.80849,1.8089,11591310.0
2009-08-07 02:18:00,1.80889,1.80903,1.80872,1.80903,5909914.0
2009-08-07 02:19:00,1.80903,1.80904,1.8089,1.8089,6069846.0
2009-08-07 02:20:00,1.80885,1.80885,1.80855,1.80855,11169378.0
2009-08-07 02:21:00,1.80861,1.80861,1.80835,1.80842,7200902.0
2009-08-07 02:22:00,1.80841,1.80841,1.80824,1.80831,9168411.0
2009-08-07 02:23:00,1.80825,1.80855,1.80825,1.80855,4170446.0
2009-08-07 02:24:00,1.8085,1.80866,1.8085,1.80855,965932.0
2009-08-07 02:25:00,1.80841,1.8085,1.80835,1.80835,11526910.0
2009-08-07 02:26:00,1.80823,1.80823,1.80785,1.80802,7610435.0
2009-08-07 02:27:00,1.80816,1.80847,1.80816,1.80832,7332350.0
2009-08-07 02:28:00,1.80829,1.80836,1.80825,1.80832,5590578.0
2009-08-07 02:29:00,1.80829,1.80829,1.80809,1.80821,9352510.0
2009-08-07 02:30:00,1.8081,1.80811,1.80784,1.80784,9768907.0
2009-08-07 02:31:00,1.80788,1.80817,1.8078,1.80802,4451508.0
2009-08-07 02:32:00,1.80806,1.80814,1.8079,1.80806,5318343.0
2009-08-07 02:33:00,1.80796,1.80796,1.80739,1.80781,16900247.0
2009-08-07 02:34:00,1.8078,1.80793,1.80769,1.80769,9936489.0
2009-08-07 02:35:00,1.80779,1.80797,1.80779,1.80797,5038099.0
2009-08-07 02:36:00,1.80795,1.80795,1.80767,1.80767,17429818.0
2009-08-07 02:37:00,1.80769,1.80774,1.80761,1.80763,5085504.0
2009-08-07 02:38:00,1.80771,1.80784,1.80771,1.80784,11930647.0
2009-08-07 02:39:00,1.80781,1.80804,1.80781,1.80804,15739500.0
2009-08-07 02:40:00,1.80816,1.80816,1.80808,1.80811,9553870.0
2009-08-07 02:41:00,1.8081,1.8082,1.80807,1.80814,10696540.0
2009-08-07 02:42:00,1.8081,1.8081,1.80791,1.80791,9381522.0
2009-08-07 02:43:00,1.80773,1.80777,1.80764,1.80773,11708124.0
2009-08-07 02:44:00,1.80769,1.80769,1.80717,1.80717,10817455.0
2009-08-07 02:45:00,1.80763,1.80773,1.80763,1.80773,6029632.0
2009-08-07 02:46:00,1.80777,1.80777,1.80731,1.80731,5111787.0
2009-08-07 02:47:00,1.80726,1.80735,1.80716,1.80735,9177129.0
2009-08-07 02:48:00,1.80728,1.80728,1.80693,1.80693,7599954.0
2009-08-07 02:49:00,1.80662,1.80662,1.8063,1.8063,25378353.0
2009-08-07 02:50:00,1.8064,1.80676,1.8064,1.80665,10518657.0
2009-08-07 02:52:00,1.80675,1.80679,1.80672,1.80672,8506888.0
2009-08-07 02:53:00,1.80676,1.80686,1.80671,1.8068,9845444.0
2009-08-07 02:54:00,1.80666,1.80673,1.8062,1.80629,12050323.0
2009-08-07 02:55:00,1.80621,1.80645,1.80615,1.80617,12764033.0
2009-08-07 02:56:00,1.80632,1.8064,1.80625,1.80632,24907518.0
2009-08-07 02:57:00,1.80621,1.80636,1.80612,1.80636,7810847.0
2009-08-07 02:58:00,1.80643,1.80665,1.80643,1.80665,7968253.0
2009-08-07 02:59:00,1.80658,1.80666,1.80652,1.80652,10370400.0
2009-08-07 03:00:00,1.80665,1.80669,1.80659,1.80659,11507983.0
2009-08-07 03:01:00,1.80654,1.80671,1.80654,1.8067,2915562.0
2009-08-07 03:02:00,1.80684,1.80691,1.80679,1.80682,6785559.0
2009-08-07 03:03:00,1.80674,1.80685,1.80667,1.8067,7355760.0
2009-08-07 03:04:00,1.80676,1.80678,1.80654,1.8067,8282684.0
2009-08-07 03:05:00,1.80664,1.80687,1.80662,1.80687,11942650.0
2009-08-07 03:06:00,1.80679,1.8069,1.80652,1.80652,4962516.0
2009-08-07 03:07:00,1.8064,1.80659,1.8064,1.80657,5758929.0
2009-08-07 03:08:00,1.80682,1.80692,1.80677,1.80677,10270697.0
2009-08-07 03:09:00,1.80674,1.80689,1.80668,1.80689,15620490.0
2009-08-07 03:10:00,1.80689,1.80689,1.80677,1.80677,5105693.0
2009-08-07 03:11:00,1.80673,1.80673,1.8065,1.80652,9309672.0
2009-08-07 03:12:00,1.80661,1.80661,1.80616,1.80646,8560913.0
2009-08-07 03:13:00,1.80657,1.80657,1.80641,1.80648,5742516.0
2009-08-07 03:14:00,1.80661,1.80668,1.80651,1.80651,4876399.0
2009-08-07 03:15:00,1.80631,1.80673,1.80631,1.80673,11892841.0
2009-08-07 03:16:00,1.80674,1.80674,1.80628,1.80628,3459884.0
2009-08-07 03:17:00,1.80617,1.8064,1.80617,1.80636,5847613.0
2009-08-07 03:18:00,1.80641,1.80655,1.80639,1.8064,5113062.0
2009-08-07 03:19:00,1.80624,1.80624,1.8061,1.80616,4498896.0
2009-08-07 03:20:00,1.80615,1.80619,1.80607,1.80607,12085012.0
2009-08-07 03:21:00,1.80608,1.80608,1.80597,1.806,4895915.0
2009-08-07 03:22:00,1.80606,1.80621,1.80606,1.80621,6423151.0
2009-08-07 03:23:00,1.80609,1.80627,1.80603,1.80627,7826114.0
2009-08-07 03:24:00,1.80636,1.80657,1.80636,1.80654,4017945.0
2009-08-07 03:25:00,1.80661,1.80673,1.80653,1.80654,3359951.0
2009-08-07 03:26:00,1.80656,1.80671,1.80656,1.80665,11222151.0
2009-08-07 03:27:00,1.80669,1.80672,1.80656,1.80672,9416188.0
2009-08-07 03:28:00,1.8068,1.80685,1.80657,1.80668,12880346.0
2009-08-07 03:29:00,1.80656,1.80665,1.80635,1.80665,6769086.0
2009-08-07 03:30:00,1.8068,1.80729,1.80675,1.80675,4347332.0
2009-08-07 03:31:00,1.8066,1.80713,1.80652,1.80713,6259647.0
2009-08-07 03:32:00,1.80707,1.8071,1.80686,1.80705,12032006.0
2009-08-07 03:33:00,1.80694,1.8073,1.80694,1.8073,28936140.0
2009-08-07 03:34:00,1.80746,1.80746,1.80701,1.80701,8036116.0
2009-08-07 03:35:00,1.80707,1.80708,1.80701,1.80704,6039558.0
2009-08-07 03:36:00,1.80706,1.80713,1.80692,1.8071,7474285.0
2009-08-07 03:37:00,1.80712,1.80713,1.80697,1.80704,7484089.0
2009-08-07 03:38:00,1.80703,1.80703,1.8069,1.80695,25286445.0
2009-08-07 03:39:00,1.80684,1.80684,1.80651,1.80651,8923621.0
2009-08-07 03:40:00,1.80656,1.80656,1.80639,1.80654,4496475.0
2009-08-07 03:41:00,1.80662,1.80682,1.80662,1.80665,11878758.0
2009-08-07 03:42:00,1.80675,1.80706,1.80672,1.80706,12051188.0
2009-08-07 03:43:00,1.80704,1.80704,1.80686,1.80692,9503296.0
2009-08-07 03:44:00,1.80704,1.80726,1.80662,1.80693,2842912.0
2009-08-07 03:45:00,1.80704,1.8071,1.80657,1.80674,3585278.0
2009-08-07 03:46:00,1.80652,1.80708,1.80652,1.80683,3970852.0
2009-08-07 03:47:00,1.80675,1.80676,1.80668,1.80668,3499497.0
2009-08-07 03:48:00,1.80662,1.80665,1.80654,1.80654,4017287.0
2009-08-07 03:49:00,1.80649,1.80664,1.80649,1.80651,6129102.0
2009-08-07 03:50:00,1.80646,1.80655,1.80631,1.80655,7109397.0
2009-08-07 03:51:00,1.80636,1.80636,1.80549,1.80549,13817266.0
2009-08-07 03:52:00,1.80562,1.80612,1.80562,1.80602,1144024.0
2009-08-07 03:53:00,1.80616,1.80616,1.80589,1.80596,3909726.0
2009-08-07 03:54:00,1.8061,1.8061,1.80564,1.80573,7253958.0
2009-08-07 03:55:00,1.80553,1.80578,1.80553,1.80561,6462449.0
2009-08-07 03:56:00,1.80572,1.80588,1.80557,1.80586,7608940.0
2009-08-07 03:57:00,1.80579,1.80644,1.80579,1.80611,25756899.0
2009-08-07 03:58:00,1.80617,1.8063,1.80613,1.8063,8833735.0
2009-08-07 03:59:00,1.80633,1.80635,1.80627,1.80632,7062729.0
2009-08-07 04:00:00,1.80631,1.80633,1.80613,1.8063,6146312.0
2009-08-07 04:01:00,1.80626,1.80676,1.8061,1.80676,1774861.0
2009-08-07 04:02:00,1.80659,1.80667,1.80644,1.80644,5395591.0
2009-08-07 04:03:00,1.80641,1.80688,1.80623,1.80688,4169298.0
2009-08-07 04:04:00,1.80692,1.80696,1.80678,1.80678,8073462.0
2009-08-07 04:05:00,1.80668,1.80668,1.8064,1.8066,2406312.0
2009-08-07 04:06:00,1.80672,1.80674,1.80658,1.80658,6960485.0
2009-08-07 04:07:00,1.80659,1.80659,1.80605,1.80629,18644892.0
2009-08-07 04:08:00,1.8062,1.8062,1.80596,1.8061,9268633.0
2009-08-07 04:09:00,1.80595,1.80614,1.80595,1.80602,5532157.0
2009-08-07 04:10:00,1.80592,1.80597,1.80585,1.80597,3730833.0
2009-08-07 04:11:00,1.80605,1.80626,1.80605,1.80626,12298429.0
2009-08-07 04:12:00,1.80625,1.80625,1.80579,1.80579,4665148.0
2009-08-07 04:13:00,1.80577,1.80577,1.80536,1.80536,8130684.0
2009-08-07 04:14:00,1.80535,1.80556,1.80531,1.80556,3806171.0
2009-08-07 04:15:00,1.80544,1.80544,1.80487,1.80487,9974346.0
2009-08-07 04:16:00,1.80478,1.8053,1.80478,1.8053,8198003.0
2009-08-07 04:17:00,1.80537,1.80564,1.80514,1.80564,8384989.0
2009-08-07 04:18:00,1.80569,1.80588,1.80569,1.80585,4477285.0
2009-08-07 04:19:00,1.80579,1.80579,1.8055,1.80561,8587224.0
2009-08-07 04:20:00,1.80548,1.80548,1.80489,1.8053,5209514.0
2009-08-07 04:21:00,1.80525,1.80535,1.80514,1.80531,9486748.0
2009-08-07 04:22:00,1.80534,1.80551,1.80534,1.80545,6634596.0
2009-08-07 04:23:00,1.80539,1.80543,1.8052,1.80534,6047940.0
2009-08-07 04:24:00,1.80534,1.80537,1.80526,1.80532,5898086.0
2009-08-07 04:25:00,1.80537,1.80537,1.80501,1.80511,5006745.0
2009-08-07 04:26:00,1.80509,1.80527,1.80505,1.80516,3435446.0
2009-08-07 04:27:00,1.80518,1.80518,1.80511,1.80514,12321450.0
2009-08-07 04:28:00,1.80512,1.8053,1.80496,1.8053,9078961.0
2009-08-07 04:29:00,1.80535,1.8056,1.80535,1.80555,11263196.0
2009-08-07 04:30:00,1.80564,1.80586,1.80564,1.80577,10936454.0
2009-08-07 04:31:00,1.80576,1.80576,1.8056,1.80562,7632634.0
2009-08-07 04:32:00,1.80555,1.80559,1.80531,1.80559,8316848.0
2009-08-07 04:33:00,1.80578,1.80619,1.80578,1.80601,7406606.0
2009-08-07 04:34:00,1.80596,1.80596,1.80562,1.80562,11292388.0
2009-08-07 04:35:00,1.80558,1.80558,1.80524,1.80524,7889169.0
2009-08-07 04:36:00,1.80519,1.80525,1.80494,1.80494,6686661.0
2009-08-07 04:37:00,1.80482,1.80489,1.80477,1.80482,30939335.0
2009-08-07 04:38:00,1.8048,1.80488,1.8047,1.80487,8721216.0
2009-08-07 04:39:00,1.80475,1.80475,1.80458,1.8047,3897872.0
2009-08-07 04:40:00,1.80462,1.80467,1.80453,1.80467,4302044.0
2009-08-07 04:41:00,1.8047,1.80489,1.8047,1.80481,5457390.0
2009-08-07 04:42:00,1.8048,1.80502,1.80478,1.80482,7734962.0
2009-08-07 04:43:00,1.80499,1.8053,1.80499,1.80519,8285961.0
2009-08-07 04:44:00,1.80517,1.80518,1.80501,1.80514,7943518.0
2009-08-07 04:45:00,1.8051,1.8051,1.80497,1.80497,10722353.0
2009-08-07 04:46:00,1.80494,1.80503,1.80484,1.80492,5515665.0
2009-08-07 04:47:00,1.80484,1.80484,1.80423,1.80423,6919569.0
2009-08-07 04:48:00,1.80458,1.80459,1.80438,1.80453,7315061.0
2009-08-07 04:49:00,1.80457,1.8047,1.80449,1.80449,5599005.0
2009-08-07 04:50:00,1.80443,1.80443,1.80428,1.80428,12471214.0
2009-08-07 04:51:00,1.80419,1.80419,1.80399,1.80417,11056222.0
2009-08-07 04:52:00,1.80424,1.8045,1.80424,1.80448,8706109.0
2009-08-07 04:53:00,1.80418,1.80472,1.80418,1.80472,6585634.0
2009-08-07 04:54:00,1.80462,1.80473,1.80461,1.8047,10230365.0
2009-08-07 04:55:00,1.8047,1.8047,1.80449,1.80449,10193857.0
2009-08-07 04:56:00,1.80457,1.8046,1.80448,1.8046,9655134.0
2009-08-07 04:57:00,1.80462,1.8047,1.80452,1.80467,9024213.0
2009-08-07 04:58:00,1.80471,1.80477,1.80442,1.80477,5215079.0
2009-08-07 04:59:00,1.80453,1.80467,1.8045,1.80465,11355698.0
2009-08-07 05:00:00,1.80474,1.80474,1.8043,1.80465,5676418.0
2009-08-07 05:01:00,1.80462,1.80468,1.80449,1.80468,7124482.0
2009-08-07 05:02:00,1.80471,1.80471,1.80451,1.8046,12565667.0
2009-08-07 05:03:00,1.80459,1.80461,1.8045,1.8045,6574554.0
2009-08-07 05:04:00,1.80447,1.80447,1.80436,1.80446,8766819.0
2009-08-07 05:05:00,1.80443,1.80451,1.80306,1.80441,5262881.0
2009-08-07 05:06:00,1.80458,1.8048,1.80456,1.8048,6345804.0
2009-08-07 05:07:00,1.80491,1.80499,1.80491,1.80491,11580538.0
2009-08-07 05:08:00,1.80487,1.80492,1.8047,1.8047,12374880.0
2009-08-07 05:09:00,1.80481,1.80494,1.80481,1.80482,18846968.0
2009-08-07 05:10:00,1.80471,1.80474,1.80452,1.80474,4839793.0
2009-08-07 05:11:00,1.80472,1.80474,1.80447,1.80447,5744389.0
2009-08-07 05:12:00,1.80452,1.80476,1.80452,1.80475,5296608.0
2009-08-07 05:13:00,1.80477,1.805,1.80477,1.805,5842452.0
2009-08-07 05:14:00,1.80497,1.80497,1.80472,1.8049,3044695.0
2009-08-07 05:15:00,1.80498,1.80522,1.80495,1.80495,12887318.0
2009-08-07 05:16:00,1.8052,1.8052,1.80482,1.80518,10311726.0
2009-08-07 05:17:00,1.8052,1.8052,1.80508,1.80508,6089841.0
2009-08-07 05:18:00,1.80508,1.80515,1.80487,1.80487,15125320.0
2009-08-07 05:19:00,1.80502,1.80508,1.80487,1.80508,12455471.0
2009-08-07 05:20:00,1.80502,1.80544,1.80502,1.80544,9798256.0
2009-08-07 05:21:00,1.80547,1.80547,1.80542,1.80547,4760009.0
2009-08-07 05:22:00,1.80546,1.80546,1.80515,1.8054,6433974.0
2009-08-07 05:23:00,1.80549,1.80559,1.80519,1.80559,6908332.0
2009-08-07 05:24:00,1.80552,1.80552,1.80508,1.80508,17147878.0
2009-08-07 05:25:00,1.80507,1.80516,1.80505,1.80512,15034124.0
2009-08-07 05:26:00,1.80513,1.80513,1.80487,1.80497,9231907.0
2009-08-07 05:27:00,1.80502,1.80518,1.80502,1.80513,4889654.0
2009-08-07 05:28:00,1.80514,1.80514,1.80503,1.80505,14931235.0
2009-08-07 05:29:00,1.80503,1.80507,1.80501,1.80506,5701198.0
2009-08-07 05:30:00,1.80507,1.80513,1.80498,1.80498,8872536.0
2009-08-07 05:31:00,1.80481,1.80504,1.80473,1.80504,9073270.0
2009-08-07 05:32:00,1.80503,1.80511,1.80495,1.80495,7119126.0
2009-08-07 05:33:00,1.80502,1.80504,1.80492,1.80492,10027851.0
2009-08-07 05:34:00,1.80493,1.80519,1.80475,1.80519,4611678.0
2009-08-07 05:35:00,1.80527,1.80536,1.80514,1.80514,9728874.0
2009-08-07 05:36:00,1.80515,1.80515,1.80469,1.80481,14294438.0
2009-08-07 05:37:00,1.80485,1.80502,1.8048,1.80502,21373812.0
2009-08-07 05:38:00,1.80503,1.80526,1.80503,1.80522,7544623.0
2009-08-07 05:39:00,1.80527,1.80577,1.80527,1.80572,7015734.0
2009-08-07 05:40:00,1.8057,1.80581,1.80564,1.80564,11396237.0
2009-08-07 05:41:00,1.80558,1.80559,1.80521,1.80559,6164820.0
2009-08-07 05:42:00,1.80564,1.80564,1.8055,1.80556,7090490.0
2009-08-07 05:43:00,1.80559,1.80565,1.80552,1.80565,9779093.0
2009-08-07 05:44:00,1.80574,1.80574,1.80555,1.80562,5066616.0
2009-08-07 05:45:00,1.80575,1.80575,1.80548,1.80548,2706572.0
2009-08-07 05:46:00,1.80539,1.80564,1.80539,1.80564,10015278.0
2009-08-07 05:47:00,1.80565,1.80565,1.80546,1.80557,25808295.0
2009-08-07 05:48:00,1.80554,1.80554,1.80531,1.80553,7098057.0
2009-08-07 05:49:00,1.80559,1.80559,1.80542,1.80556,8460274.0
2009-08-07 05:50:00,1.80564,1.80584,1.80562,1.80584,10617201.0
2009-08-07 05:51:00,1.8059,1.8059,1.80571,1.80577,28433360.0
2009-08-07 05:52:00,1.8058,1.80592,1.8058,1.80592,11421443.0
2009-08-07 05:53:00,1.80598,1.80604,1.80584,1.80584,5690601.0
2009-08-07 05:54:00,1.80575,1.8058,1.80556,1.8058,10583463.0
2009-08-07 05:55:00,1.80583,1.80588,1.80567,1.80567,5332669.0
2009-08-07 05:56:00,1.80578,1.806,1.80578,1.806,11737781.0
2009-08-07 05:57:00,1.80599,1.80611,1.80595,1.8061,8265478.0
2009-08-07 05:58:00,1.80607,1.80611,1.806,1.806,9586573.0
2009-08-07 05:59:00,1.80591,1.80604,1.80591,1.80604,10736167.0
2009-08-07 06:00:00,1.80601,1.80607,1.80572,1.80572,4062598.0
2009-08-07 06:01:00,1.80576,1.80588,1.80576,1.80586,9832704.0
2009-08-07 06:02:00,1.80585,1.80585,1.80558,1.80558,1996255.0
2009-08-07 06:03:00,1.8057,1.8057,1.80546,1.80547,37702137.0
2009-08-07 06:04:00,1.80548,1.80555,1.80535,1.80552,8901693.0
2009-08-07 06:05:00,1.80552,1.80557,1.8055,1.8055,9015711.0
2009-08-07 06:06:00,1.80547,1.80551,1.80505,1.80537,8345859.0
2009-08-07 06:07:00,1.80539,1.80552,1.80539,1.80543,9521248.0
2009-08-07 06:08:00,1.80554,1.80563,1.80553,1.80557,13188690.0
2009-08-07 06:09:00,1.80555,1.80557,1.80548,1.80553,5430279.0
2009-08-07 06:10:00,1.80552,1.80566,1.80552,1.80561,8467819.0
2009-08-07 06:11:00,1.80542,1.80565,1.80529,1.80565,8948323.0
2009-08-07 06:12:00,1.80573,1.80587,1.80573,1.80575,2068022.0
2009-08-07 06:13:00,1.80566,1.80571,1.8055,1.8057,5324111.0
2009-08-07 06:14:00,1.80576,1.80589,1.80576,1.80579,7596254.0
2009-08-07 06:15:00,1.80563,1.80571,1.8055,1.80571,4807149.0
2009-08-07 06:16:00,1.80572,1.80594,1.80572,1.80582,7884397.0
2009-08-07 06:17:00,1.80577,1.80581,1.80565,1.80581,15747822.0
2009-08-07 06:18:00,1.8057,1.80598,1.8057,1.80598,4392596.0
2009-08-07 06:19:00,1.80586,1.80614,1.8057,1.80594,13207749.0
2009-08-07 06:20:00,1.80604,1.80621,1.80603,1.8061,5415131.0
2009-08-07 06:21:00,1.8062,1.80642,1.8062,1.80636,7442219.0
2009-08-07 06:22:00,1.80644,1.80651,1.80617,1.80651,7295529.0
2009-08-07 06:23:00,1.80647,1.8066,1.80638,1.8066,10497519.0
2009-08-07 06:24:00,1.80658,1.80661,1.80649,1.80657,8404922.0
2009-08-07 06:25:00,1.80662,1.80678,1.80634,1.80675,7665674.0
2009-08-07 06:26:00,1.80686,1.80714,1.80667,1.80707,6010391.0
2009-08-07 06:27:00,1.80721,1.80753,1.80721,1.80747,9221973.0
2009-08-07 06:28:00,1.80752,1.80761,1.80735,1.80759,18683411.0
2009-08-07 06:29:00,1.80756,1.80756,1.80736,1.80754,6287173.0
2009-08-07 06:30:00,1.8076,1.80763,1.80748,1.80763,7345923.0
2009-08-07 06:31:00,1.80749,1.80749,1.80723,1.80723,9103145.0
2009-08-07 06:32:00,1.80715,1.80715,1.8068,1.80681,6944602.0
2009-08-07 06:33:00,1.80679,1.80679,1.80671,1.80672,57444325.0
2009-08-07 06:34:00,1.80657,1.80657,1.80636,1.80636,10857447.0
2009-08-07 06:35:00,1.80629,1.80646,1.80629,1.80646,4344653.0
2009-08-07 06:36:00,1.80646,1.80652,1.80595,1.80635,10933127.0
2009-08-07 06:37:00,1.8064,1.8064,1.80624,1.80639,14446619.0
2009-08-07 06:38:00,1.80641,1.80646,1.80633,1.80633,4662066.0
2009-08-07 06:39:00,1.80636,1.80659,1.80636,1.80658,16430336.0
2009-08-07 06:40:00,1.80638,1.80638,1.80597,1.80597,4984567.0
2009-08-07 06:41:00,1.80624,1.80636,1.80619,1.80627,7869379.0
2009-08-07 06:42:00,1.80621,1.80621,1.806,1.80609,9194161.0
2009-08-07 06:43:00,1.80613,1.80613,1.80589,1.80598,8526746.0
2009-08-07 06:44:00,1.80607,1.8063,1.80607,1.80626,6020895.0
2009-08-07 06:45:00,1.80629,1.80659,1.80629,1.80659,29464802.0
2009-08-07 06:46:00,1.80663,1.80679,1.80661,1.80662,4843130.0
2009-08-07 06:47:00,1.80646,1.80653,1.80622,1.80653,9521864.0
2009-08-07 06:48:00,1.80652,1.80667,1.80647,1.80662,3852518.0
2009-08-07 06:49:00,1.80659,1.80661,1.80655,1.80657,5424241.0
2009-08-07 06:50:00,1.80662,1.80666,1.80652,1.80661,9863577.0
2009-08-07 06:51:00,1.80657,1.80662,1.80656,1.80662,7557525.0
2009-08-07 06:52:00,1.80666,1.80676,1.80652,1.80652,8289584.0
2009-08-07 06:53:00,1.80659,1.80668,1.80655,1.80668,188754784.0
2009-08-07 06:54:00,1.80673,1.80673,1.80642,1.80651,10796783.0
2009-08-07 06:55:00,1.80648,1.80648,1.80629,1.80629,4842310.0
2009-08-07 06:56:00,1.80634,1.80674,1.80634,1.80674,7024645.0
2009-08-07 06:57:00,1.80675,1.80675,1.80651,1.80665,10642973.0
2009-08-07 06:58:00,1.80663,1.80665,1.80652,1.80652,6266342.0
2009-08-07 06:59:00,1.80656,1.80668,1.8065,1.80661,7518242.0
2009-08-07 07:00:00,1.80658,1.80658,1.80648,1.80648,9425521.0
2009-08-07 07:01:00,1.80661,1.80666,1.80659,1.80664,6463801.0
2009-08-07 07:02:00,1.80652,1.80652,1.8061,1.8061,6650530.0
2009-08-07 07:03:00,1.80605,1.80665,1.80605,1.80665,5162323.0
2009-08-07 07:04:00,1.80658,1.80658,1.80646,1.80651,7231999.0
2009-08-07 07:05:00,1.80649,1.8067,1.80646,1.8067,11549205.0
2009-08-07 07:06:00,1.80656,1.80668,1.80521,1.80668,5510620.0
2009-08-07 07:07:00,1.80657,1.80657,1.80614,1.80641,8072932.0
2009-08-07 07:08:00,1.80644,1.80668,1.80644,1.80652,13570430.0
2009-08-07 07:09:00,1.80649,1.80661,1.80647,1.80661,4452417.0
2009-08-07 07:10:00,1.8065,1.80652,1.80625,1.80625,11829804.0
2009-08-07 07:11:00,1.80616,1.80642,1.80616,1.80617,7137491.0
2009-08-07 07:12:00,1.8061,1.80628,1.8061,1.80622,11487421.0
2009-08-07 07:13:00,1.80618,1.80621,1.80573,1.80621,84604208.0
2009-08-07 07:14:00,1.80636,1.80636,1.80604,1.80635,3697615.0
2009-08-07 07:15:00,1.80638,1.80638,1.80626,1.80634,5447970.0
2009-08-07 07:16:00,1.80636,1.80641,1.80636,1.80637,14682555.0
2009-08-07 07:17:00,1.80632,1.80641,1.80623,1.80623,113643658.0
2009-08-07 07:18:00,1.80605,1.80605,1.8055,1.8055,9195245.0
2009-08-07 07:19:00,1.80568,1.80601,1.80568,1.80593,4570383.0
2009-08-07 07:20:00,1.80582,1.80582,1.80565,1.80569,32711510.0
2009-08-07 07:21:00,1.80574,1.80576,1.80567,1.80572,55542760.0
2009-08-07 07:22:00,1.8057,1.8057,1.8053,1.80532,10205648.0
2009-08-07 07:23:00,1.80533,1.80544,1.8053,1.80542,6501392.0
2009-08-07 07:24:00,1.80526,1.80526,1.80508,1.80512,5563716.0
2009-08-07 07:25:00,1.805,1.80545,1.805,1.80545,7241902.0
2009-08-07 07:26:00,1.80546,1.80561,1.80546,1.80561,9705895.0
2009-08-07 07:27:00,1.80561,1.80604,1.80561,1.80604,2767947.0
2009-08-07 07:28:00,1.80604,1.80604,1.80581,1.80601,5714970.0
2009-08-07 07:29:00,1.80596,1.80603,1.80593,1.80603,4700386.0
2009-08-07 07:30:00,1.80604,1.80612,1.80589,1.80602,6613260.0
2009-08-07 07:31:00,1.80611,1.80611,1.80583,1.80595,7503780.0
2009-08-07 07:32:00,1.80596,1.80596,1.80587,1.80592,8805469.0
2009-08-07 07:33:00,1.80599,1.80608,1.80597,1.80597,30640200.0
2009-08-07 07:34:00,1.806,1.80632,1.806,1.80632,6893715.0
2009-08-07 07:35:00,1.80632,1.80632,1.80612,1.80612,11797706.0
2009-08-07 07:36:00,1.80629,1.80651,1.80629,1.80651,7540566.0
2009-08-07 07:37:00,1.80649,1.80651,1.80619,1.80639,8599821.0
2009-08-07 07:38:00,1.80636,1.80641,1.80626,1.80626,9493723.0
2009-08-07 07:39:00,1.80619,1.80643,1.80612,1.80643,3373121.0
2009-08-07 07:40:00,1.80654,1.80655,1.80588,1.80588,7067888.0
2009-08-07 07:41:00,1.80577,1.80599,1.80568,1.80584,6879648.0
2009-08-07 07:42:00,1.80597,1.80597,1.80576,1.80578,5783355.0
2009-08-07 07:43:00,1.80574,1.80589,1.80573,1.80582,6423695.0
2009-08-07 07:44:00,1.80594,1.80604,1.80589,1.80589,6736040.0
2009-08-07 07:45:00,1.80581,1.80584,1.80578,1.80581,2998841.0
2009-08-07 07:46:00,1.80588,1.80634,1.80588,1.80634,3997420.0
2009-08-07 07:47:00,1.80646,1.80661,1.80646,1.80649,7446339.0
2009-08-07 07:48:00,1.80652,1.80652,1.80631,1.80637,6561041.0
2009-08-07 07:49:00,1.80648,1.80661,1.80643,1.80643,41031201.0
2009-08-07 07:50:00,1.80642,1.80647,1.8062,1.80626,11797483.0
2009-08-07 07:51:00,1.80632,1.80636,1.80623,1.80623,94055350.0
2009-08-07 07:52:00,1.80613,1.80617,1.80594,1.80617,5174050.0
2009-08-07 07:53:00,1.80614,1.8062,1.80599,1.80612,9404598.0
2009-08-07 07:54:00,1.80616,1.80617,1.80604,1.80609,17762420.0
2009-08-07 07:55:00,1.8063,1.80659,1.80629,1.80629,12197004.0
2009-08-07 07:56:00,1.80642,1.80663,1.80642,1.80653,12432252.0
2009-08-07 07:57:00,1.80665,1.80673,1.80656,1.80656,5375177.0
2009-08-07 07:58:00,1.80657,1.8068,1.80657,1.80657,12389331.0
2009-08-07 07:59:00,1.80637,1.80637,1.80592,1.80592,13345036.0
2009-08-07 08:00:00,1.80582,1.80582,1.80548,1.80565,9085880.0
2009-08-07 08:01:00,1.80584,1.80632,1.80584,1.80632,29461850.0
2009-08-07 08:02:00,1.80638,1.80656,1.80638,1.80641,14487022.0
2009-08-07 08:03:00,1.80642,1.80642,1.80636,1.8064,4580685.0
2009-08-07 08:04:00,1.80647,1.80686,1.80647,1.80686,10464332.0
2009-08-07 08:05:00,1.80688,1.8071,1.80652,1.8071,6811534.0
2009-08-07 08:06:00,1.8069,1.80697,1.8066,1.80682,9438903.0
2009-08-07 08:07:00,1.80686,1.80696,1.80685,1.8069,11666627.0
2009-08-07 08:08:00,1.80678,1.80681,1.80656,1.80656,7695635.0
2009-08-07 08:09:00,1.80659,1.80682,1.80629,1.80663,5971575.0
2009-08-07 08:10:00,1.80653,1.80662,1.80648,1.80662,5523550.0
2009-08-07 08:11:00,1.80651,1.80651,1.80576,1.80576,2653009.0
2009-08-07 08:12:00,1.80582,1.80582,1.80569,1.80582,11239143.0
2009-08-07 08:13:00,1.80593,1.80595,1.80573,1.80594,43032248.0
2009-08-07 08:14:00,1.80594,1.80605,1.80588,1.80588,6548617.0
2009-08-07 08:15:00,1.80572,1.80572,1.80549,1.80549,5995645.0
2009-08-07 08:16:00,1.80549,1.80565,1.80548,1.80565,21888865.0
2009-08-07 08:17:00,1.80554,1.80563,1.80532,1.80563,4313189.0
2009-08-07 08:18:00,1.80582,1.80609,1.80582,1.80587,29051311.0
2009-08-07 08:19:00,1.80588,1.80605,1.80587,1.80605,45291456.0
2009-08-07 08:20:00,1.80614,1.80631,1.80614,1.80618,5643630.0
2009-08-07 08:21:00,1.80615,1.80634,1.80614,1.80623,6221427.0
2009-08-07 08:22:00,1.80622,1.80642,1.80621,1.80621,9777952.0
2009-08-07 08:23:00,1.80618,1.80647,1.80605,1.80605,11754339.0
2009-08-07 08:24:00,1.80642,1.80651,1.80635,1.80651,4300855.0
2009-08-07 08:25:00,1.80637,1.80637,1.80601,1.80601,7417310.0
2009-08-07 08:26:00,1.80593,1.80601,1.80564,1.80564,5996662.0
2009-08-07 08:27:00,1.80562,1.80564,1.80532,1.80543,6302806.0
2009-08-07 08:28:00,1.80546,1.80552,1.80543,1.80552,4245038.0
2009-08-07 08:29:00,1.80552,1.80552,1.80508,1.80508,7809147.0
2009-08-07 08:30:00,1.80491,1.80518,1.80481,1.80481,9486501.0
2009-08-07 08:31:00,1.80478,1.80491,1.80478,1.80491,21742587.0
2009-08-07 08:32:00,1.8049,1.80496,1.80469,1.80495,7620987.0
2009-08-07 08:33:00,1.80492,1.80495,1.80468,1.80468,6120602.0
2009-08-07 08:34:00,1.80482,1.80511,1.80462,1.80511,8055411.0
2009-08-07 08:35:00,1.80514,1.80532,1.80514,1.8052,6037430.0
2009-08-07 08:36:00,1.80519,1.80543,1.80517,1.80543,5430216.0
2009-08-07 08:37:00,1.80566,1.80569,1.8056,1.80566,10517831.0
2009-08-07 08:38:00,1.80574,1.80594,1.80567,1.80594,2609952.0
2009-08-07 08:39:00,1.80602,1.8062,1.80602,1.8062,5194158.0
2009-08-07 08:40:00,1.80619,1.80619,1.80608,1.80611,8029913.0
2009-08-07 08:41:00,1.8062,1.8062,1.80579,1.80579,3121838.0
2009-08-07 08:42:00,1.80568,1.80581,1.80536,1.80536,5406821.0
2009-08-07 08:43:00,1.80543,1.80543,1.80485,1.80487,12945489.0
2009-08-07 08:44:00,1.80484,1.80484,1.80449,1.80449,4618481.0
2009-08-07 08:45:00,1.80458,1.80458,1.80418,1.80418,9406312.0
2009-08-07 08:46:00,1.80426,1.80427,1.80407,1.80407,7287699.0
2009-08-07 08:47:00,1.80402,1.80403,1.80327,1.80327,43907136.0
2009-08-07 08:48:00,1.80332,1.80346,1.80332,1.80342,3140198.0
2009-08-07 08:49:00,1.80328,1.80328,1.80299,1.8031,12444828.0
2009-08-07 08:50:00,1.80286,1.80286,1.80254,1.80283,4887639.0
2009-08-07 08:51:00,1.80308,1.80328,1.80308,1.80328,9903521.0
2009-08-07 08:52:00,1.80315,1.8032,1.80296,1.80296,10519559.0
2009-08-07 08:53:00,1.80289,1.80302,1.80275,1.80302,11228700.0
2009-08-07 08:54:00,1.80298,1.80298,1.80247,1.80287,9943991.0
2009-08-07 08:55:00,1.80296,1.80308,1.80282,1.80282,7576167.0
2009-08-07 08:56:00,1.80278,1.80291,1.80272,1.80283,23113217.0
2009-08-07 08:57:00,1.80293,1.80323,1.80293,1.80323,115924872.0
2009-08-07 08:58:00,1.80319,1.80319,1.80301,1.80318,5421740.0
2009-08-07 08:59:00,1.8032,1.80328,1.80303,1.80315,7106038.0
2009-08-07 09:00:00,1.80331,1.80338,1.80323,1.80323,28348277.0
2009-08-07 09:01:00,1.80326,1.80334,1.80322,1.80334,38207700.0
2009-08-07 09:02:00,1.80336,1.80387,1.80336,1.80387,5376174.0
2009-08-07 09:03:00,1.80384,1.80415,1.80384,1.80415,32518965.0
2009-08-07 09:04:00,1.80424,1.80445,1.80424,1.80444,8548442.0
2009-08-07 09:05:00,1.80468,1.80478,1.80462,1.80466,4496145.0
2009-08-07 09:06:00,1.80463,1.80463,1.80429,1.80429,4848948.0
2009-08-07 09:07:00,1.80419,1.80419,1.80347,1.80348,24544733.0
2009-08-07 09:08:00,1.8034,1.8034,1.80279,1.80279,5494005.0
2009-08-07 09:09:00,1.80257,1.80271,1.80253,1.80262,10134975.0
2009-08-07 09:10:00,1.80277,1.8029,1.80259,1.80259,5614513.0
2009-08-07 09:11:00,1.80242,1.80242,1.80205,1.80205,1673012.0
2009-08-07 09:12:00,1.8021,1.80266,1.8021,1.80263,7574173.0
2009-08-07 09:13:00,1.80281,1.80299,1.80281,1.80288,4983967.0
2009-08-07 09:14:00,1.80295,1.80303,1.80268,1.80293,4019979.0
2009-08-07 09:15:00,1.80278,1.80278,1.80252,1.8027,121632732.0
2009-08-07 09:16:00,1.80261,1.80301,1.80261,1.80301,8249693.0
2009-08-07 09:17:00,1.80308,1.80323,1.80298,1.80309,2791719.0
2009-08-07 09:18:00,1.80297,1.80298,1.80266,1.8027,6126199.0
2009-08-07 09:19:00,1.80265,1.80277,1.80241,1.80241,7610296.0
2009-08-07 09:20:00,1.80241,1.80241,1.80226,1.80226,7720473.0
2009-08-07 09:21:00,1.80225,1.80231,1.80216,1.80227,2230435.0
2009-08-07 09:22:00,1.80224,1.80253,1.80224,1.80253,18337377.0
2009-08-07 09:23:00,1.80257,1.80286,1.80257,1.80273,5324192.0
2009-08-07 09:24:00,1.80272,1.80298,1.8025,1.80298,9922714.0
2009-08-07 09:25:00,1.80306,1.8032,1.80306,1.8032,4742140.0
2009-08-07 09:26:00,1.80314,1.80345,1.80305,1.80345,4217957.0
2009-08-07 09:27:00,1.80349,1.80356,1.80333,1.80333,55380400.0
2009-08-07 09:28:00,1.80318,1.80318,1.80284,1.80296,4704108.0
2009-08-07 09:29:00,1.80301,1.80311,1.80298,1.80309,87679776.0
2009-08-07 09:30:00,1.80296,1.80303,1.8029,1.803,14748933.0
2009-08-07 09:31:00,1.80303,1.80311,1.80294,1.80311,9205765.0
2009-08-07 09:32:00,1.80307,1.80322,1.80307,1.80322,4111064.0
2009-08-07 09:33:00,1.80321,1.80352,1.80319,1.80352,29695380.0
2009-08-07 09:34:00,1.8036,1.80381,1.8036,1.80367,4549113.0
2009-08-07 09:35:00,1.80357,1.80379,1.80357,1.80379,12102179.0
2009-08-07 09:36:00,1.80386,1.80402,1.80386,1.80398,5930014.0
2009-08-07 09:37:00,1.80398,1.80421,1.80392,1.80421,3220392.0
2009-08-07 09:38:00,1.80421,1.80421,1.80407,1.80407,3895426.0
2009-08-07 09:39:00,1.80421,1.80436,1.80412,1.80436,3958424.0
2009-08-07 09:40:00,1.80421,1.80421,1.80403,1.80412,9623678.0
2009-08-07 09:41:00,1.80423,1.80469,1.80419,1.80457,12051787.0
2009-08-07 09:42:00,1.80457,1.80508,1.80457,1.80508,4195350.0
2009-08-07 09:43:00,1.80519,1.80525,1.80507,1.80507,19831531.0
2009-08-07 09:44:00,1.80501,1.80501,1.80479,1.80479,6435568.0
2009-08-07 09:45:00,1.80476,1.80476,1.80444,1.80444,107927618.0
2009-08-07 09:46:00,1.80435,1.80435,1.80384,1.80384,3192666.0
2009-08-07 09:47:00,1.80379,1.80379,1.80329,1.80348,10340709.0
2009-08-07 09:48:00,1.80354,1.8036,1.80343,1.8035,8167580.0
2009-08-07 09:49:00,1.80344,1.80345,1.80328,1.80328,14249940.0
2009-08-07 09:50:00,1.80345,1.80345,1.80317,1.80317,10025613.0
2009-08-07 09:51:00,1.80327,1.80361,1.80327,1.80358,5435099.0
2009-08-07 09:52:00,1.80343,1.80343,1.80316,1.80343,7289533.0
2009-08-07 09:53:00,1.8034,1.80351,1.80319,1.80319,67301400.0
2009-08-07 09:54:00,1.80305,1.80305,1.80236,1.80242,4904537.0
2009-08-07 09:55:00,1.80256,1.80285,1.80256,1.80285,41989248.0
2009-08-07 09:56:00,1.80293,1.803,1.80282,1.80282,10413548.0
2009-08-07 09:57:00,1.80286,1.80286,1.80247,1.80247,4002159.0
2009-08-07 09:58:00,1.80252,1.80256,1.80234,1.80234,4195005.0
2009-08-07 09:59:00,1.80238,1.80242,1.80233,1.80242,3470865.0
2009-08-07 10:00:00,1.80249,1.80264,1.80241,1.80241,7757906.0
2009-08-07 10:01:00,1.80258,1.80286,1.80258,1.80286,51231921.0
2009-08-07 10:02:00,1.80286,1.80297,1.80272,1.80272,8055694.0
2009-08-07 10:03:00,1.80253,1.80277,1.80253,1.80277,7049198.0
2009-08-07 10:04:00,1.80282,1.80299,1.80282,1.80292,7386048.0
2009-08-07 10:05:00,1.80295,1.80323,1.80288,1.80321,2928041.0
2009-08-07 10:06:00,1.80321,1.80358,1.80321,1.80358,23473999.0
2009-08-07 10:07:00,1.80352,1.80381,1.80344,1.80344,3795076.0
2009-08-07 10:08:00,1.80384,1.80423,1.80384,1.80418,3655530.0
2009-08-07 10:09:00,1.80418,1.80418,1.80407,1.80407,3689373.0
2009-08-07 10:10:00,1.80402,1.80424,1.80387,1.80387,9349215.0
2009-08-07 10:11:00,1.8039,1.8039,1.80371,1.80371,55686560.0
2009-08-07 10:12:00,1.8036,1.80368,1.80352,1.80368,6794807.0
2009-08-07 10:13:00,1.80358,1.80366,1.80353,1.80365,11255476.0
2009-08-07 10:14:00,1.80359,1.80359,1.8034,1.80358,9297066.0
2009-08-07 10:15:00,1.80352,1.80367,1.80352,1.80356,13618795.0
2009-08-07 10:16:00,1.80349,1.80358,1.80345,1.80358,17567769.0
2009-08-07 10:17:00,1.80364,1.80375,1.80364,1.80374,78818834.0
2009-08-07 10:18:00,1.80377,1.80395,1.80368,1.80368,5649699.0
2009-08-07 10:19:00,1.80363,1.80368,1.80347,1.80347,6151828.0
2009-08-07 10:20:00,1.80345,1.80345,1.80316,1.80316,44336915.0
2009-08-07 10:21:00,1.80311,1.80311,1.803,1.80303,3640850.0
2009-08-07 10:22:00,1.80335,1.80382,1.80335,1.80346,19468977.0
2009-08-07 10:23:00,1.80347,1.80348,1.80343,1.80347,5642622.0
2009-08-07 10:24:00,1.80358,1.80373,1.80355,1.80373,6991857.0
2009-08-07 10:25:00,1.80361,1.80363,1.80352,1.80352,11062652.0
2009-08-07 10:26:00,1.80355,1.80359,1.80331,1.80346,6977178.0
2009-08-07 10:27:00,1.80341,1.80351,1.80333,1.80333,11792109.0
2009-08-07 10:28:00,1.80324,1.80324,1.80315,1.80319,6969899.0
2009-08-07 10:29:00,1.80308,1.80308,1.80268,1.80268,2431301.0
2009-08-07 10:30:00,1.80275,1.80314,1.80259,1.80314,9419548.0
2009-08-07 10:31:00,1.80312,1.80312,1.80298,1.80299,82584080.0
2009-08-07 10:32:00,1.80302,1.80302,1.80257,1.80257,7698716.0
2009-08-07 10:33:00,1.80254,1.80254,1.80223,1.80233,22139606.0
2009-08-07 10:34:00,1.8025,1.80281,1.8025,1.80279,4278905.0
2009-08-07 10:35:00,1.80276,1.80276,1.80238,1.80238,6587613.0
2009-08-07 10:36:00,1.80232,1.80239,1.80226,1.8023,10086035.0
2009-08-07 10:37:00,1.80235,1.80235,1.80178,1.80212,1843776.0
2009-08-07 10:38:00,1.80212,1.80212,1.80174,1.80174,10497246.0
2009-08-07 10:39:00,1.80157,1.80157,1.80126,1.80139,2458024.0
2009-08-07 10:40:00,1.80126,1.80148,1.80126,1.80145,5193207.0
2009-08-07 10:41:00,1.80144,1.80163,1.80143,1.80163,4658454.0
2009-08-07 10:42:00,1.80173,1.80208,1.80173,1.80208,2283402.0
2009-08-07 10:43:00,1.80219,1.80243,1.80219,1.8023,53303284.0
2009-08-07 10:44:00,1.80228,1.80259,1.80228,1.80233,13279069.0
2009-08-07 10:45:00,1.80232,1.80236,1.80212,1.80236,4632187.0
2009-08-07 10:46:00,1.80238,1.80246,1.80236,1.80242,7719767.0
2009-08-07 10:47:00,1.80236,1.80237,1.8022,1.80232,10074534.0
2009-08-07 10:48:00,1.80229,1.80229,1.80159,1.80159,6547101.0
2009-08-07 10:49:00,1.80137,1.8016,1.80137,1.8016,3854084.0
2009-08-07 10:50:00,1.80164,1.80164,1.80127,1.80127,19706880.0
2009-08-07 10:51:00,1.80141,1.80189,1.80141,1.80189,7238438.0
2009-08-07 10:52:00,1.80198,1.80225,1.80198,1.80225,10242696.0
2009-08-07 10:53:00,1.80219,1.80227,1.80168,1.80168,21835488.0
2009-08-07 10:54:00,1.8014,1.8014,1.80118,1.80118,6065160.0
2009-08-07 10:55:00,1.80124,1.80165,1.80124,1.80165,9522032.0
2009-08-07 10:56:00,1.80169,1.80202,1.80169,1.80202,7187846.0
2009-08-07 10:57:00,1.80189,1.80224,1.80189,1.80224,2487129.0
2009-08-07 10:58:00,1.80224,1.80224,1.80175,1.80175,7171090.0
2009-08-07 10:59:00,1.80192,1.80203,1.80192,1.80195,4180488.0
2009-08-07 11:00:00,1.80196,1.80196,1.8017,1.80177,10891035.0
2009-08-07 11:01:00,1.80168,1.80171,1.80152,1.80158,4872335.0
2009-08-07 11:02:00,1.80165,1.80178,1.80158,1.80167,20208491.0
2009-08-07 11:03:00,1.80155,1.80156,1.80147,1.80155,33910968.0
2009-08-07 11:04:00,1.80161,1.80193,1.80161,1.8019,7663815.0
2009-08-07 11:05:00,1.80189,1.80189,1.80167,1.80167,4056568.0
2009-08-07 11:06:00,1.80154,1.8017,1.80123,1.8017,4886558.0
2009-08-07 11:07:00,1.80179,1.80187,1.80172,1.80184,7847173.0
2009-08-07 11:08:00,1.80174,1.8019,1.8017,1.8019,1956320.0
2009-08-07 11:09:00,1.80192,1.80208,1.80181,1.80208,5123342.0
2009-08-07 11:10:00,1.80219,1.80281,1.80219,1.80281,8651043.0
2009-08-07 11:11:00,1.80293,1.80357,1.80293,1.80357,4001795.0
2009-08-07 11:12:00,1.80367,1.80408,1.80359,1.80389,12684828.0
2009-08-07 11:13:00,1.80401,1.80466,1.80401,1.80466,6521487.0
2009-08-07 11:14:00,1.80473,1.80519,1.80473,1.80519,14778213.0
2009-08-07 11:15:00,1.80524,1.80607,1.80524,1.80599,17474508.0
2009-08-07 11:16:00,1.80604,1.8062,1.80604,1.80615,2728392.0
2009-08-07 11:17:00,1.80588,1.80654,1.80588,1.80629,46031392.0
2009-08-07 11:18:00,1.8063,1.80631,1.8057,1.8057,19002800.0
2009-08-07 11:19:00,1.80579,1.80612,1.80579,1.80612,4349569.0
2009-08-07 11:20:00,1.80626,1.80655,1.80626,1.80653,38260464.0
2009-08-07 11:21:00,1.80651,1.80652,1.80644,1.80645,11992803.0
2009-08-07 11:22:00,1.80633,1.80663,1.80633,1.80663,6993099.0
2009-08-07 11:23:00,1.80672,1.80672,1.80656,1.80661,4134479.0
2009-08-07 11:24:00,1.80653,1.80653,1.80634,1.80634,4264868.0
2009-08-07 11:25:00,1.80628,1.80636,1.80621,1.80621,14472640.0
2009-08-07 11:26:00,1.8062,1.8062,1.80608,1.80616,5351274.0
2009-08-07 11:27:00,1.80627,1.80651,1.80627,1.80651,78732680.0
2009-08-07 11:28:00,1.80652,1.8069,1.80651,1.8069,4736623.0
2009-08-07 11:29:00,1.80693,1.80693,1.8068,1.80682,7647846.0
2009-08-07 11:30:00,1.80677,1.80702,1.80677,1.80702,7288386.0
2009-08-07 11:31:00,1.80707,1.80774,1.80707,1.80736,26148198.0
2009-08-07 11:32:00,1.80734,1.8074,1.80726,1.80726,5712355.0
2009-08-07 11:33:00,1.80713,1.80717,1.80701,1.80701,12561752.0
2009-08-07 11:34:00,1.80715,1.80731,1.80715,1.80731,12238087.0
2009-08-07 11:35:00,1.8073,1.80787,1.80709,1.80787,9418704.0
2009-08-07 11:36:00,1.80791,1.80828,1.80791,1.80817,7194361.0
2009-08-07 11:37:00,1.80829,1.80861,1.80829,1.80861,8437552.0
2009-08-07 11:38:00,1.80827,1.80882,1.80827,1.80879,14505864.0
2009-08-07 11:39:00,1.80897,1.80968,1.80897,1.80968,25451602.0
2009-08-07 11:40:00,1.80974,1.81068,1.80974,1.81054,17170888.0
2009-08-07 11:41:00,1.81051,1.81051,1.80953,1.8099,51580212.0
2009-08-07 11:42:00,1.80973,1.80973,1.80919,1.80919,6316151.0
2009-08-07 11:43:00,1.80905,1.80912,1.8089,1.8089,12817798.0
2009-08-07 11:44:00,1.80865,1.80865,1.80817,1.80841,7307464.0
2009-08-07 11:45:00,1.80837,1.8084,1.80798,1.80798,9871686.0
2009-08-07 11:46:00,1.80789,1.80789,1.80771,1.8078,7306880.0
2009-08-07 11:47:00,1.8077,1.80778,1.80765,1.80777,7570712.0
2009-08-07 11:48:00,1.80778,1.80779,1.80763,1.80779,8238991.0
2009-08-07 11:49:00,1.80787,1.80814,1.80785,1.80814,15560280.0
2009-08-07 11:50:00,1.80818,1.80864,1.80818,1.80864,3094450.0
2009-08-07 11:51:00,1.80866,1.80872,1.80863,1.80863,3195388.0
2009-08-07 11:52:00,1.80857,1.80857,1.80824,1.80824,11768178.0
2009-08-07 11:53:00,1.80828,1.80835,1.80813,1.80827,5900833.0
2009-08-07 11:54:00,1.80831,1.80842,1.80825,1.80842,3821769.0
2009-08-07 11:55:00,1.80836,1.80836,1.80807,1.80807,3531242.0
2009-08-07 11:56:00,1.80807,1.80815,1.80807,1.80812,10725684.0
2009-08-07 11:57:00,1.80822,1.80832,1.80822,1.80826,27930579.0
2009-08-07 11:58:00,1.80834,1.80871,1.80834,1.80871,5115379.0
2009-08-07 11:59:00,1.80872,1.80872,1.80844,1.80844,6323234.0
2009-08-07 12:00:00,1.80865,1.80873,1.80853,1.80853,43803360.0
2009-08-07 12:01:00,1.80848,1.80859,1.80835,1.80839,4412660.0
2009-08-07 12:02:00,1.80837,1.80837,1.8082,1.80827,26436267.0
2009-08-07 12:03:00,1.80828,1.80828,1.80811,1.80815,8964865.0
2009-08-07 12:04:00,1.80838,1.80842,1.80829,1.80829,30041650.0
2009-08-07 12:05:00,1.80813,1.80813,1.80792,1.80798,3364209.0
2009-08-07 12:06:00,1.80773,1.80781,1.80638,1.80754,7751711.0
2009-08-07 12:07:00,1.80752,1.80775,1.80743,1.80775,12556956.0
2009-08-07 12:08:00,1.80777,1.80777,1.80764,1.80773,12332587.0
2009-08-07 12:09:00,1.80764,1.80764,1.80719,1.80719,5583878.0
2009-08-07 12:10:00,1.8071,1.8071,1.80646,1.80688,6765855.0
2009-08-07 12:11:00,1.80694,1.80698,1.80692,1.80695,6755335.0
2009-08-07 12:12:00,1.80695,1.80695,1.80673,1.80673,19231573.0
2009-08-07 12:13:00,1.80679,1.80686,1.80678,1.80681,37154964.0
2009-08-07 12:14:00,1.8067,1.80673,1.80668,1.80668,6750284.0
2009-08-07 12:15:00,1.80667,1.8067,1.80653,1.8067,4948462.0
2009-08-07 12:16:00,1.80671,1.80681,1.80671,1.80677,3372072.0
2009-08-07 12:17:00,1.80681,1.80684,1.80661,1.80671,9354176.0
2009-08-07 12:18:00,1.80667,1.80667,1.80637,1.80637,13216193.0
2009-08-07 12:19:00,1.80661,1.80667,1.80655,1.80667,8235398.0
2009-08-07 12:20:00,1.80661,1.80661,1.80612,1.80612,9743205.0
2009-08-07 12:21:00,1.8061,1.8061,1.80587,1.806,17801049.0
2009-08-07 12:22:00,1.80593,1.80596,1.80587,1.80596,5003460.0
2009-08-07 12:23:00,1.80596,1.80653,1.80596,1.80642,10187354.0
2009-08-07 12:24:00,1.80656,1.80667,1.80653,1.80667,9579283.0
2009-08-07 12:25:00,1.80668,1.8068,1.80601,1.8068,12359123.0
2009-08-07 12:26:00,1.80683,1.80683,1.8066,1.8066,7704498.0
2009-08-07 12:27:00,1.80642,1.80655,1.80622,1.80651,7122256.0
2009-08-07 12:28:00,1.80667,1.80682,1.80661,1.80661,6201534.0
2009-08-07 12:29:00,1.8064,1.8064,1.80606,1.80617,7692667.0
2009-08-07 12:30:00,1.80621,1.80675,1.80621,1.80675,3280730.0
2009-08-07 12:31:00,1.8067,1.8068,1.80668,1.8068,2393108.0
2009-08-07 12:32:00,1.80676,1.80677,1.80665,1.80674,12291212.0
2009-08-07 12:33:00,1.80661,1.80661,1.80622,1.80622,36811490.0
2009-08-07 12:34:00,1.80619,1.80621,1.80604,1.80616,3686900.0
2009-08-07 12:35:00,1.80599,1.80599,1.8058,1.8058,9535619.0
2009-08-07 12:36:00,1.80547,1.80607,1.80547,1.80607,5353704.0
2009-08-07 12:37:00,1.80627,1.80649,1.80627,1.80636,11852370.0
2009-08-07 12:38:00,1.80628,1.80628,1.80601,1.80601,12910212.0
2009-08-07 12:39:00,1.80592,1.80592,1.80558,1.80558,24011850.0
2009-08-07 12:40:00,1.80559,1.80588,1.80556,1.80588,6169026.0
2009-08-07 12:41:00,1.80574,1.80574,1.80534,1.80534,7579172.0
2009-08-07 12:42:00,1.80507,1.80508,1.80485,1.80505,4502765.0
2009-08-07 12:43:00,1.80508,1.80527,1.80503,1.80527,3821679.0
2009-08-07 12:44:00,1.80519,1.80549,1.80495,1.80549,6095326.0
2009-08-07 12:45:00,1.80549,1.80561,1.8054,1.80555,4820380.0
2009-08-07 12:46:00,1.80567,1.80595,1.80567,1.80595,15365136.0
2009-08-07 12:47:00,1.80593,1.80593,1.80566,1.80566,22324591.0
2009-08-07 12:48:00,1.80572,1.80587,1.80553,1.80587,19273763.0
2009-08-07 12:49:00,1.806,1.8061,1.806,1.8061,15275790.0
2009-08-07 12:50:00,1.80619,1.8065,1.80619,1.8065,7964214.0
2009-08-07 12:51:00,1.80652,1.80658,1.80613,1.80645,59459599.0
2009-08-07 12:52:00,1.80641,1.80641,1.80609,1.80609,5631120.0
2009-08-07 12:53:00,1.80589,1.80615,1.80589,1.80615,9089420.0
2009-08-07 12:54:00,1.80617,1.80618,1.806,1.806,4014655.0
2009-08-07 12:55:00,1.8057,1.8057,1.80537,1.80537,9028481.0
2009-08-07 12:56:00,1.80554,1.80561,1.80551,1.80561,10310917.0
2009-08-07 12:57:00,1.80571,1.80589,1.80571,1.80582,6357849.0
2009-08-07 12:58:00,1.80585,1.80585,1.80545,1.80545,4835523.0
2009-08-07 12:59:00,1.80536,1.80539,1.80492,1.80492,6151400.0
2009-08-07 13:00:00,1.80493,1.80547,1.80493,1.80547,5933573.0
2009-08-07 13:01:00,1.80555,1.80767,1.80555,1.80767,40061889.0
2009-08-07 13:02:00,1.80774,1.80821,1.80774,1.80821,4780168.0
2009-08-07 13:03:00,1.80828,1.80991,1.80828,1.80991,11195496.0
2009-08-07 13:04:00,1.80995,1.81068,1.80995,1.81068,6611664.0
2009-08-07 13:05:00,1.81073,1.81323,1.81073,1.81323,18060144.0
2009-08-07 13:06:00,1.8133,1.81397,1.8133,1.81395,7266947.0
2009-08-07 13:07:00,1.81403,1.81412,1.81393,1.81412,4811721.0
2009-08-07 13:08:00,1.81418,1.81493,1.81418,1.81493,7422088.0
2009-08-07 13:09:00,1.81505,1.81505,1.81438,1.81438,17799400.0
2009-08-07 13:10:00,1.81435,1.81435,1.81413,1.81413,6429930.0
2009-08-07 13:11:00,1.81412,1.81412,1.81384,1.81406,11722106.0
2009-08-07 13:12:00,1.81391,1.81391,1.81351,1.81351,4903335.0
2009-08-07 13:13:00,1.81351,1.81356,1.81337,1.81356,6035021.0
2009-08-07 13:14:00,1.81371,1.81415,1.81371,1.81415,9898668.0
2009-08-07 13:15:00,1.81421,1.81456,1.81421,1.81456,7534356.0
2009-08-07 13:16:00,1.81458,1.81458,1.81434,1.81434,2185102.0
2009-08-07 13:17:00,1.81431,1.81443,1.81414,1.81443,6953704.0
2009-08-07 13:18:00,1.81443,1.81443,1.81434,1.81434,2764893.0
2009-08-07 13:19:00,1.81434,1.81437,1.81425,1.81432,9417566.0
2009-08-07 13:20:00,1.81431,1.81433,1.81425,1.81428,6186584.0
2009-08-07 13:21:00,1.81432,1.81432,1.81408,1.81409,13284895.0
2009-08-07 13:22:00,1.81414,1.81425,1.81414,1.81414,35341725.0
2009-08-07 13:23:00,1.81405,1.81414,1.81404,1.81414,9109705.0
2009-08-07 13:24:00,1.81413,1.81419,1.81381,1.8141,8070748.0
2009-08-07 13:25:00,1.81412,1.81417,1.8141,1.8141,8590435.0
2009-08-07 13:26:00,1.81425,1.81446,1.81398,1.81437,8763923.0
2009-08-07 13:27:00,1.81429,1.81454,1.81423,1.81454,31055332.0
2009-08-07 13:28:00,1.8145,1.8145,1.81413,1.81413,7181841.0
2009-08-07 13:29:00,1.81421,1.81437,1.81421,1.81426,9520896.0
2009-08-07 13:30:00,1.81424,1.81437,1.81418,1.81437,5947816.0
2009-08-07 13:31:00,1.81443,1.81443,1.81287,1.81287,10051243.0
2009-08-07 13:32:00,1.81424,1.81424,1.81396,1.81422,1700696.0
2009-08-07 13:33:00,1.81424,1.81441,1.81424,1.81437,21161211.0
2009-08-07 13:34:00,1.81451,1.81491,1.81451,1.81491,9376402.0
2009-08-07 13:35:00,1.81492,1.81492,1.81478,1.81487,2958146.0
2009-08-07 13:36:00,1.81485,1.81511,1.81358,1.81511,6428357.0
2009-08-07 13:37:00,1.81514,1.81534,1.81508,1.81534,47445842.0
2009-08-07 13:38:00,1.81544,1.81574,1.81544,1.81574,14209008.0
2009-08-07 13:39:00,1.81567,1.81587,1.81567,1.81587,3054382.0
2009-08-07 13:40:00,1.81595,1.81626,1.81595,1.81613,8021341.0
2009-08-07 13:41:00,1.81616,1.81664,1.81616,1.81664,2519912.0
2009-08-07 13:42:00,1.81666,1.8172,1.81666,1.8172,7132570.0
2009-08-07 13:43:00,1.8173,1.81781,1.8173,1.81779,7437224.0
2009-08-07 13:44:00,1.81775,1.81775,1.8177,1.8177,18878601.0
2009-08-07 13:45:00,1.81757,1.81763,1.81737,1.81737,6852456.0
2009-08-07 13:46:00,1.8172,1.81722,1.81709,1.81709,14025067.0
2009-08-07 13:47:00,1.81706,1.81706,1.81667,1.81667,37746360.0
2009-08-07 13:48:00,1.81659,1.81659,1.81636,1.81643,5125220.0
2009-08-07 13:49:00,1.81625,1.81625,1.81583,1.8159,18438315.0
2009-08-07 13:50:00,1.81577,1.81577,1.81547,1.81547,5004063.0
2009-08-07 13:51:00,1.81542,1.81542,1.81524,1.81524,4605351.0
2009-08-07 13:52:00,1.81525,1.81525,1.815,1.81502,9261762.0
2009-08-07 13:53:00,1.81502,1.81508,1.81474,1.81508,7779357.0
2009-08-07 13:54:00,1.81505,1.81613,1.81505,1.81613,4670713.0
2009-08-07 13:55:00,1.81621,1.81626,1.81616,1.81616,4822309.0
2009-08-07 13:56:00,1.81595,1.81595,1.81558,1.81594,9276184.0
2009-08-07 13:57:00,1.81571,1.81571,1.81519,1.81519,8239296.0
2009-08-07 13:58:00,1.81498,1.81498,1.81444,1.81444,15796668.0
2009-08-07 13:59:00,1.81453,1.81455,1.8144,1.8144,10933504.0
2009-08-07 14:00:00,1.81432,1.81481,1.81432,1.81481,4885783.0
2009-08-07 14:01:00,1.81473,1.81494,1.81473,1.81485,4754724.0
2009-08-07 14:02:00,1.8148,1.81485,1.81456,1.81456,38595700.0
2009-08-07 14:03:00,1.81457,1.81502,1.81457,1.81502,26924408.0
2009-08-07 14:04:00,1.81496,1.81496,1.81473,1.81484,4312213.0
2009-08-07 14:05:00,1.8148,1.8148,1.81466,1.81476,35919792.0
2009-08-07 14:06:00,1.81485,1.81496,1.81479,1.81479,5803235.0
2009-08-07 14:07:00,1.81468,1.81472,1.81448,1.81463,14189951.0
2009-08-07 14:08:00,1.81473,1.81475,1.81444,1.81444,10716796.0
2009-08-07 14:09:00,1.81441,1.81441,1.81406,1.8143,5773930.0
2009-08-07 14:10:00,1.81435,1.81452,1.81369,1.81369,5773515.0
2009-08-07 14:11:00,1.81372,1.81397,1.81351,1.81354,16937855.0
2009-08-07 14:12:00,1.8134,1.81356,1.8134,1.81356,4952146.0
2009-08-07 14:13:00,1.8135,1.81352,1.81342,1.81351,10962463.0
2009-08-07 14:14:00,1.81353,1.81353,1.81336,1.8134,12773428.0
2009-08-07 14:15:00,1.81342,1.81365,1.81342,1.81365,6451290.0
2009-08-07 14:16:00,1.81376,1.81385,1.81366,1.81366,6958948.0
2009-08-07 14:17:00,1.81368,1.81368,1.8133,1.8133,6453731.0
2009-08-07 14:18:00,1.81342,1.81359,1.81324,1.81359,7092343.0
2009-08-07 14:19:00,1.81375,1.81394,1.81375,1.81394,10104613.0
2009-08-07 14:20:00,1.8139,1.81438,1.8139,1.81438,2264169.0
2009-08-07 14:21:00,1.8144,1.81443,1.81415,1.8143,11544012.0
2009-08-07 14:22:00,1.81426,1.81427,1.81396,1.81427,3836239.0
2009-08-07 14:23:00,1.81421,1.81428,1.81394,1.81419,7945631.0
2009-08-07 14:24:00,1.81398,1.81403,1.8136,1.8136,7957319.0
2009-08-07 14:25:00,1.81354,1.81354,1.81307,1.81307,16365182.0
2009-08-07 14:26:00,1.81298,1.81298,1.81255,1.8128,4817472.0
2009-08-07 14:27:00,1.81296,1.81367,1.81296,1.81367,19933578.0
2009-08-07 14:28:00,1.81371,1.81379,1.81324,1.81324,8154303.0
2009-08-07 14:29:00,1.81307,1.8135,1.81299,1.8135,3381875.0
2009-08-07 14:30:00,1.81357,1.81362,1.81304,1.81304,7774509.0
2009-08-07 14:31:00,1.8131,1.8131,1.81258,1.81258,9246883.0
2009-08-07 14:32:00,1.81255,1.81257,1.81234,1.81243,7567151.0
2009-08-07 14:33:00,1.81243,1.81249,1.81212,1.81249,13899616.0
2009-08-07 14:34:00,1.81257,1.81257,1.81193,1.81194,2608288.0
2009-08-07 14:35:00,1.812,1.81231,1.812,1.81231,123529213.0
2009-08-07 14:36:00,1.8123,1.81232,1.81211,1.81212,6204658.0
2009-08-07 14:37:00,1.8119,1.8119,1.81157,1.81159,4052472.0
2009-08-07 14:38:00,1.8116,1.8116,1.81139,1.81155,2047082.0
2009-08-07 14:39:00,1.81166,1.81166,1.81126,1.81126,9192119.0
2009-08-07 14:40:00,1.81124,1.81147,1.81098,1.81147,8554722.0
2009-08-07 14:41:00,1.81144,1.81144,1.81114,1.81114,6683866.0
2009-08-07 14:42:00,1.81121,1.81121,1.81091,1.81095,7166694.0
2009-08-07 14:43:00,1.81086,1.81086,1.8106,1.8107,3283187.0
2009-08-07 14:44:00,1.81077,1.81119,1.81077,1.81095,54164430.0
2009-08-07 14:45:00,1.81098,1.81123,1.81098,1.81114,39342573.0
2009-08-07 14:46:00,1.81106,1.81106,1.81051,1.81051,5073126.0
2009-08-07 14:47:00,1.81046,1.81046,1.80993,1.80993,6146703.0
2009-08-07 14:48:00,1.80986,1.80986,1.80913,1.80913,11824073.0
2009-08-07 14:49:00,1.80904,1.80904,1.80831,1.80831,9953817.0
2009-08-07 14:50:00,1.80815,1.80827,1.80794,1.80827,10079646.0
2009-08-07 14:51:00,1.80845,1.80881,1.80845,1.80849,40360125.0
2009-08-07 14:52:00,1.80839,1.80839,1.80779,1.80815,9641464.0
2009-08-07 14:53:00,1.80828,1.80905,1.80828,1.80905,15869325.0
2009-08-07 14:54:00,1.80911,1.80926,1.8091,1.80924,3544670.0
2009-08-07 14:55:00,1.80937,1.80942,1.8093,1.80934,3981301.0
2009-08-07 14:56:00,1.80923,1.80973,1.80923,1.80973,13874405.0
2009-08-07 14:57:00,1.80976,1.81044,1.80976,1.81029,10190467.0
2009-08-07 14:58:00,1.81033,1.81115,1.81033,1.81115,15896201.0
2009-08-07 14:59:00,1.81128,1.81145,1.81102,1.81102,24983488.0
2009-08-07 15:00:00,1.81098,1.81098,1.81071,1.81071,11129319.0
2009-08-07 15:01:00,1.81066,1.81066,1.80954,1.80973,57035854.0
2009-08-07 15:02:00,1.80965,1.80972,1.80957,1.8096,13895108.0
2009-08-07 15:03:00,1.80943,1.80949,1.80912,1.80949,4259947.0
2009-08-07 15:04:00,1.80946,1.80957,1.80923,1.80957,11602984.0
2009-08-07 15:05:00,1.80968,1.80993,1.80968,1.8099,5811807.0
2009-08-07 15:06:00,1.80995,1.81002,1.80993,1.81002,1416557.0
2009-08-07 15:07:00,1.80988,1.80988,1.80931,1.8097,23569370.0
2009-08-07 15:08:00,1.80988,1.81063,1.80988,1.81061,5981366.0
2009-08-07 15:09:00,1.81081,1.81097,1.81078,1.81092,5020771.0
2009-08-07 15:10:00,1.81073,1.81073,1.81047,1.81053,44732848.0
2009-08-07 15:11:00,1.81049,1.81085,1.81038,1.81085,2500478.0
2009-08-07 15:12:00,1.81089,1.81099,1.81078,1.81083,7040478.0
2009-08-07 15:13:00,1.81075,1.81107,1.81073,1.81107,11970095.0
2009-08-07 15:14:00,1.81108,1.81153,1.81108,1.81153,5238982.0
2009-08-07 15:15:00,1.81157,1.81157,1.81133,1.81146,6502329.0
2009-08-07 15:16:00,1.81133,1.81133,1.81077,1.81087,5823487.0
2009-08-07 15:17:00,1.81097,1.81102,1.81076,1.81085,58541160.0
2009-08-07 15:18:00,1.81063,1.81063,1.81029,1.81029,11455918.0
2009-08-07 15:19:00,1.81036,1.81066,1.81036,1.81058,47454537.0
2009-08-07 15:20:00,1.81066,1.81099,1.8106,1.8106,18745147.0
2009-08-07 15:21:00,1.81061,1.81061,1.81041,1.81057,8552380.0
2009-08-07 15:22:00,1.81075,1.81087,1.81075,1.81086,2135307.0
2009-08-07 15:23:00,1.81053,1.8111,1.81053,1.81106,9029444.0
2009-08-07 15:24:00,1.81107,1.8111,1.81092,1.8111,8135942.0
2009-08-07 15:25:00,1.81111,1.81137,1.81111,1.81133,10517946.0
2009-08-07 15:26:00,1.81131,1.81148,1.81124,1.81124,19767280.0
2009-08-07 15:27:00,1.81117,1.81117,1.81085,1.81087,23893024.0
2009-08-07 15:28:00,1.81085,1.81088,1.8106,1.8106,42525648.0
2009-08-07 15:29:00,1.81056,1.81155,1.81046,1.81155,8153670.0
2009-08-07 15:30:00,1.81162,1.81162,1.81101,1.81102,5946226.0
2009-08-07 15:31:00,1.81096,1.81101,1.81077,1.81096,9648592.0
2009-08-07 15:32:00,1.81075,1.81081,1.81045,1.81045,7410252.0
2009-08-07 15:33:00,1.81042,1.81068,1.81042,1.81067,23599368.0
2009-08-07 15:34:00,1.81054,1.81086,1.81054,1.81078,4612526.0
2009-08-07 15:35:00,1.81085,1.81086,1.81073,1.81073,3315636.0
2009-08-07 15:36:00,1.81045,1.81052,1.81027,1.81027,8900426.0
2009-08-07 15:37:00,1.81047,1.81086,1.81041,1.81086,2065937.0
2009-08-07 15:38:00,1.811,1.81104,1.81088,1.81104,11887220.0
2009-08-07 15:39:00,1.81105,1.81147,1.81098,1.81147,2766656.0
2009-08-07 15:40:00,1.81153,1.8116,1.81126,1.81126,114486939.0
2009-08-07 15:41:00,1.81122,1.81144,1.811,1.81144,60856827.0
2009-08-07 15:42:00,1.81152,1.81153,1.81145,1.81153,1790522.0
2009-08-07 15:43:00,1.81151,1.81157,1.81145,1.81145,22911700.0
2009-08-07 15:44:00,1.81127,1.81127,1.81059,1.81077,6964482.0
2009-08-07 15:45:00,1.81096,1.81139,1.81096,1.81139,73662368.0
2009-08-07 15:46:00,1.81138,1.81138,1.81077,1.81077,8121751.0
2009-08-07 15:47:00,1.81072,1.81112,1.81072,1.81112,5010755.0
2009-08-07 15:48:00,1.81125,1.8113,1.81113,1.81123,16489132.0
2009-08-07 15:49:00,1.81119,1.81119,1.81059,1.81063,9432622.0
2009-08-07 15:50:00,1.81068,1.81072,1.81048,1.81048,25673313.0
2009-08-07 15:51:00,1.81041,1.81042,1.81005,1.81005,11671571.0
2009-08-07 15:52:00,1.81,1.81004,1.80982,1.80992,8568331.0
2009-08-07 15:53:00,1.81002,1.81033,1.81002,1.8101,2616692.0
2009-08-07 15:54:00,1.81026,1.81053,1.81026,1.81037,18570480.0
2009-08-07 15:55:00,1.81029,1.8103,1.81011,1.81019,5261826.0
2009-08-07 15:56:00,1.81016,1.81027,1.81016,1.81023,2854463.0
2009-08-07 15:57:00,1.81044,1.81077,1.81042,1.81077,2668604.0
2009-08-07 15:58:00,1.81088,1.81172,1.81088,1.81172,3048475.0
2009-08-07 15:59:00,1.8118,1.81199,1.8118,1.81199,35890610.0
2009-08-07 16:00:00,1.81209,1.81245,1.81209,1.81244,14472416.0
2009-08-07 16:01:00,1.81259,1.81266,1.8123,1.81266,10638275.0
2009-08-07 16:02:00,1.81276,1.81323,1.81269,1.81323,5585780.0
2009-08-07 16:03:00,1.81326,1.81355,1.81322,1.81355,9435111.0
2009-08-07 16:04:00,1.81326,1.81373,1.81326,1.81371,6104417.0
2009-08-07 16:05:00,1.81371,1.81398,1.81371,1.81398,3331324.0
2009-08-07 16:06:00,1.81396,1.81526,1.81396,1.81526,42027400.0
2009-08-07 16:07:00,1.81544,1.81556,1.81541,1.81541,6843804.0
2009-08-07 16:08:00,1.81518,1.81518,1.81461,1.81461,14419633.0
2009-08-07 16:09:00,1.81453,1.81491,1.81436,1.81491,7800929.0
2009-08-07 16:10:00,1.81492,1.81492,1.81466,1.81479,3107965.0
2009-08-07 16:11:00,1.81473,1.81473,1.81423,1.81423,38984287.0
2009-08-07 16:12:00,1.8141,1.8141,1.81372,1.81372,2583775.0
2009-08-07 16:13:00,1.81368,1.81368,1.81302,1.81302,9133124.0
2009-08-07 16:14:00,1.81301,1.81301,1.8128,1.8128,3815958.0
2009-08-07 16:15:00,1.81273,1.81273,1.81217,1.81217,39303490.0
2009-08-07 16:16:00,1.81194,1.81194,1.81153,1.81153,4323126.0
2009-08-07 16:17:00,1.81153,1.81153,1.81109,1.81124,7162664.0
2009-08-07 16:18:00,1.81112,1.81115,1.81085,1.81085,8813140.0
2009-08-07 16:19:00,1.81089,1.81111,1.81089,1.81098,9951320.0
2009-08-07 16:20:00,1.81109,1.81141,1.81109,1.81141,5166004.0
2009-08-07 16:21:00,1.81144,1.81218,1.81144,1.81212,5957307.0
2009-08-07 16:22:00,1.81237,1.81239,1.8122,1.81226,9454572.0
2009-08-07 16:23:00,1.81221,1.81221,1.81185,1.81185,3615279.0
2009-08-07 16:24:00,1.81171,1.81171,1.81108,1.81108,2497618.0
2009-08-07 16:25:00,1.81099,1.81113,1.81085,1.81113,5348238.0
2009-08-07 16:26:00,1.81118,1.81161,1.81118,1.81124,2390505.0
2009-08-07 16:27:00,1.81135,1.81141,1.81107,1.81107,8172478.0
2009-08-07 16:28:00,1.81135,1.81158,1.81114,1.8115,4989098.0
2009-08-07 16:29:00,1.81143,1.81156,1.81128,1.81156,5368896.0
2009-08-07 16:30:00,1.81144,1.81144,1.81074,1.81074,4213416.0
2009-08-07 16:31:00,1.81066,1.81066,1.81019,1.81033,2120814.0
2009-08-07 16:32:00,1.81041,1.81059,1.81041,1.81058,39200450.0
2009-08-07 16:33:00,1.8105,1.8105,1.80972,1.80979,46659042.0
2009-08-07 16:34:00,1.8098,1.80981,1.80955,1.80981,9812299.0
2009-08-07 16:35:00,1.80992,1.81029,1.80992,1.81029,97352874.0
2009-08-07 16:36:00,1.8104,1.81048,1.8102,1.8102,4381921.0
2009-08-07 16:37:00,1.8101,1.8101,1.80936,1.80936,15609957.0
2009-08-07 16:38:00,1.80931,1.80964,1.80931,1.80948,18254146.0
2009-08-07 16:39:00,1.80945,1.80959,1.80943,1.80943,30897814.0
2009-08-07 16:40:00,1.8095,1.81023,1.8095,1.81023,6555136.0
2009-08-07 16:41:00,1.81021,1.81069,1.81021,1.81048,13767840.0
2009-08-07 16:42:00,1.81032,1.81032,1.8099,1.81002,2123501.0
2009-08-07 16:43:00,1.80995,1.80995,1.80951,1.80951,6764892.0
2009-08-07 16:44:00,1.80938,1.80938,1.80913,1.80913,49217292.0
2009-08-07 16:45:00,1.809,1.809,1.80858,1.80858,4218437.0
2009-08-07 16:46:00,1.80852,1.80852,1.80795,1.80795,13002441.0
2009-08-07 16:47:00,1.80785,1.80851,1.80785,1.8083,33630196.0
2009-08-07 16:48:00,1.80832,1.80885,1.80832,1.80885,12985583.0
2009-08-07 16:49:00,1.80892,1.80936,1.80892,1.80936,4093791.0
2009-08-07 16:50:00,1.80941,1.81023,1.80941,1.80991,10184361.0
2009-08-07 16:51:00,1.80995,1.81005,1.80987,1.80987,11284750.0
2009-08-07 16:52:00,1.80963,1.80983,1.80948,1.80983,9901601.0
2009-08-07 16:53:00,1.80991,1.80995,1.80945,1.80945,4144046.0
2009-08-07 16:54:00,1.80929,1.80929,1.80881,1.80916,7416591.0
2009-08-07 16:55:00,1.80916,1.80917,1.8083,1.8083,5705782.0
2009-08-07 16:56:00,1.80847,1.80847,1.80797,1.80808,31044867.0
2009-08-07 16:57:00,1.80824,1.80884,1.80824,1.80884,5396767.0
2009-08-07 16:58:00,1.80887,1.8099,1.80887,1.8099,41934340.0
2009-08-07 16:59:00,1.80992,1.81018,1.80992,1.81018,8798224.0
2009-08-07 17:00:00,1.81014,1.81034,1.81014,1.81034,5342577.0
2009-08-07 17:01:00,1.81042,1.81061,1.81031,1.81061,13762971.0
2009-08-07 17:02:00,1.81064,1.81094,1.81064,1.81094,5298503.0
2009-08-07 17:03:00,1.81097,1.81113,1.81097,1.81098,74254660.0
2009-08-07 17:04:00,1.81088,1.81102,1.81082,1.81102,1885679.0
2009-08-07 17:05:00,1.81106,1.81126,1.81086,1.81126,12953014.0
2009-08-07 17:06:00,1.81129,1.81152,1.8112,1.8113,12639878.0
2009-08-07 17:07:00,1.81125,1.81125,1.81055,1.81055,16201848.0
2009-08-07 17:08:00,1.81059,1.81082,1.81054,1.81082,4154518.0
2009-08-07 17:09:00,1.81097,1.81097,1.81051,1.81051,4891295.0
2009-08-07 17:10:00,1.8106,1.8106,1.81007,1.81007,5503720.0
2009-08-07 17:11:00,1.80992,1.81021,1.80991,1.80991,9355358.0
2009-08-07 17:12:00,1.80992,1.81022,1.80992,1.81022,6553534.0
2009-08-07 17:13:00,1.81025,1.81025,1.80992,1.80992,17895260.0
2009-08-07 17:14:00,1.80989,1.80989,1.80963,1.80983,10871411.0
2009-08-07 17:15:00,1.80994,1.81017,1.80994,1.81004,4928034.0
2009-08-07 17:16:00,1.81001,1.81012,1.81,1.8101,78783122.0
2009-08-07 17:17:00,1.81001,1.81001,1.80975,1.80975,3673583.0
2009-08-07 17:18:00,1.80977,1.81,1.80977,1.80993,4037069.0
2009-08-07 17:19:00,1.80848,1.80984,1.80848,1.80954,4755337.0
2009-08-07 17:20:00,1.80958,1.80958,1.80935,1.8094,3884722.0
2009-08-07 17:21:00,1.80944,1.80968,1.80944,1.80968,2143389.0
2009-08-07 17:22:00,1.80973,1.80976,1.80931,1.80968,3517660.0
2009-08-07 17:23:00,1.80964,1.80964,1.80948,1.80948,3419891.0
2009-08-07 17:24:00,1.80944,1.80944,1.80922,1.8094,3556986.0
2009-08-07 17:25:00,1.80934,1.80941,1.80911,1.80911,23212653.0
2009-08-07 17:26:00,1.80899,1.80899,1.80881,1.80881,21809067.0
2009-08-07 17:27:00,1.80876,1.80893,1.80872,1.80893,3768433.0
2009-08-07 17:28:00,1.80894,1.80922,1.80894,1.80922,7285531.0
2009-08-07 17:29:00,1.80936,1.80944,1.80926,1.80937,42008162.0
2009-08-07 17:30:00,1.80927,1.80927,1.8088,1.8088,5924378.0
2009-08-07 17:31:00,1.80868,1.80868,1.80832,1.80832,6936962.0
2009-08-07 17:32:00,1.80815,1.80822,1.80795,1.80822,14285874.0
2009-08-07 17:33:00,1.80826,1.80864,1.80819,1.80864,5406516.0
2009-08-07 17:34:00,1.80876,1.80911,1.80876,1.80911,12551111.0
2009-08-07 17:35:00,1.80917,1.80917,1.8088,1.8088,8052552.0
2009-08-07 17:36:00,1.80884,1.80893,1.80874,1.80893,6709236.0
2009-08-07 17:37:00,1.80879,1.80893,1.80848,1.80848,4109954.0
2009-08-07 17:38:00,1.80887,1.80887,1.80867,1.80867,2774182.0
2009-08-07 17:39:00,1.80856,1.80856,1.80835,1.80854,4633266.0
2009-08-07 17:40:00,1.80847,1.80847,1.80823,1.80823,12661507.0
2009-08-07 17:41:00,1.80837,1.80851,1.80826,1.80851,17921734.0
2009-08-07 17:42:00,1.80846,1.80846,1.80815,1.80815,6472646.0
2009-08-07 17:43:00,1.80795,1.80808,1.80793,1.80793,15300482.0
2009-08-07 17:44:00,1.80804,1.8083,1.80804,1.8083,28246372.0
2009-08-07 17:45:00,1.80837,1.80854,1.80809,1.80845,12741087.0
2009-08-07 17:46:00,1.80849,1.80856,1.80848,1.80856,14367668.0
2009-08-07 17:47:00,1.80859,1.80869,1.80855,1.80859,6832144.0
2009-08-07 17:48:00,1.80843,1.80843,1.80788,1.80788,7058315.0
2009-08-07 17:49:00,1.80781,1.80781,1.80749,1.80749,5785017.0
2009-08-07 17:50:00,1.80735,1.80735,1.8068,1.8068,11005064.0
2009-08-07 17:51:00,1.80676,1.80701,1.80656,1.80701,20644761.0
2009-08-07 17:52:00,1.80703,1.80718,1.80703,1.80716,2118641.0
2009-08-07 17:53:00,1.80734,1.80734,1.80673,1.80673,2031995.0
2009-08-07 17:54:00,1.80653,1.80701,1.80653,1.807,6058274.0
2009-08-07 17:55:00,1.80693,1.80741,1.80693,1.80724,64978200.0
2009-08-07 17:56:00,1.80733,1.80737,1.80709,1.80709,9798233.0
2009-08-07 17:57:00,1.80713,1.80713,1.80657,1.80657,12523319.0
2009-08-07 17:58:00,1.80646,1.80646,1.80621,1.80621,4177054.0
2009-08-07 17:59:00,1.80616,1.80616,1.80601,1.80601,3378140.0
2009-08-07 18:00:00,1.80595,1.80638,1.80571,1.80638,15499917.0
2009-08-07 18:01:00,1.8065,1.8065,1.80591,1.80613,4168240.0
2009-08-07 18:02:00,1.80635,1.80667,1.8061,1.80642,9033028.0
2009-08-07 18:03:00,1.80653,1.80686,1.80644,1.80644,5401931.0
2009-08-07 18:04:00,1.80634,1.80637,1.80626,1.80637,6273752.0
2009-08-07 18:05:00,1.80638,1.80717,1.80638,1.80696,28862136.0
2009-08-07 18:06:00,1.80707,1.80731,1.80705,1.80731,7330109.0
2009-08-07 18:07:00,1.80733,1.80789,1.80733,1.80789,17149465.0
2009-08-07 18:08:00,1.80794,1.808,1.80765,1.80765,9539307.0
2009-08-07 18:09:00,1.80786,1.80832,1.80786,1.80832,2566423.0
2009-08-07 18:10:00,1.80843,1.80864,1.80843,1.80864,5930765.0
2009-08-07 18:11:00,1.80871,1.8088,1.80853,1.8088,9548151.0
2009-08-07 18:12:00,1.80886,1.809,1.80884,1.80892,31600968.0
2009-08-07 18:13:00,1.80899,1.80901,1.80886,1.80901,22980859.0
2009-08-07 18:14:00,1.80908,1.80908,1.80866,1.80898,5528042.0
2009-08-07 18:15:00,1.80918,1.80951,1.80918,1.80944,4980166.0
2009-08-07 18:16:00,1.80957,1.80958,1.80923,1.80923,10484608.0
2009-08-07 18:17:00,1.80907,1.80907,1.8085,1.80895,6415663.0
2009-08-07 18:18:00,1.80899,1.80906,1.80852,1.80852,8395006.0
2009-08-07 18:19:00,1.80844,1.80845,1.80833,1.80833,30389976.0
2009-08-07 18:20:00,1.80828,1.80828,1.80789,1.80794,9354876.0
2009-08-07 18:21:00,1.80799,1.80814,1.80793,1.80814,8216378.0
2009-08-07 18:22:00,1.80799,1.80805,1.80765,1.8078,2824659.0
2009-08-07 18:23:00,1.80778,1.80792,1.80765,1.80792,4962669.0
2009-08-07 18:24:00,1.80797,1.8081,1.80663,1.8081,2522987.0
2009-08-07 18:25:00,1.8081,1.8081,1.80796,1.80805,6063104.0
2009-08-07 18:26:00,1.80811,1.80812,1.80794,1.80794,5830616.0
2009-08-07 18:27:00,1.80801,1.80813,1.80801,1.8081,23845017.0
2009-08-07 18:28:00,1.80809,1.80833,1.80806,1.80833,13203451.0
2009-08-07 18:29:00,1.80829,1.80841,1.80686,1.80841,23607770.0
2009-08-07 18:30:00,1.80849,1.80892,1.80849,1.80859,3815377.0
2009-08-07 18:31:00,1.80865,1.80903,1.80865,1.80903,11464653.0
2009-08-07 18:32:00,1.80921,1.80945,1.80919,1.80945,8957643.0
2009-08-07 18:33:00,1.80958,1.80981,1.80957,1.80981,5918936.0
2009-08-07 18:34:00,1.8099,1.80995,1.80979,1.80995,8985276.0
2009-08-07 18:35:00,1.81002,1.81007,1.80979,1.80979,23406270.0
2009-08-07 18:36:00,1.80971,1.80971,1.80933,1.80958,10834024.0
2009-08-07 18:37:00,1.80954,1.80967,1.80954,1.80955,8334234.0
2009-08-07 18:38:00,1.80939,1.80947,1.80937,1.80945,2625096.0
2009-08-07 18:39:00,1.80946,1.80965,1.80946,1.80953,4184028.0
2009-08-07 18:40:00,1.8096,1.80979,1.80954,1.80968,5778265.0
2009-08-07 18:41:00,1.8096,1.8096,1.80934,1.80943,3579917.0
2009-08-07 18:42:00,1.80945,1.8096,1.80942,1.80942,3776701.0
2009-08-07 18:43:00,1.80949,1.80954,1.80949,1.80954,35792658.0
2009-08-07 18:44:00,1.80957,1.80964,1.8095,1.80963,3221240.0
2009-08-07 18:45:00,1.80954,1.80954,1.80908,1.80908,6682809.0
2009-08-07 18:46:00,1.80906,1.80906,1.80869,1.80869,7355178.0
2009-08-07 18:47:00,1.80854,1.80854,1.80823,1.80843,11281245.0
2009-08-07 18:48:00,1.8084,1.80846,1.80811,1.80811,5683156.0
2009-08-07 18:49:00,1.80794,1.80794,1.80786,1.80786,19470593.0
2009-08-07 18:50:00,1.80785,1.80814,1.80785,1.80814,42533892.0
2009-08-07 18:51:00,1.80817,1.80822,1.80807,1.80807,51635124.0
2009-08-07 18:52:00,1.80803,1.80844,1.80803,1.80844,6423554.0
2009-08-07 18:53:00,1.80866,1.80877,1.80866,1.80868,14741657.0
2009-08-07 18:54:00,1.80857,1.80857,1.80804,1.80804,5971187.0
2009-08-07 18:55:00,1.80794,1.80808,1.80792,1.80808,8471478.0
2009-08-07 18:56:00,1.80811,1.80811,1.80794,1.80799,2287061.0
2009-08-07 18:57:00,1.80791,1.8081,1.80773,1.8081,10774692.0
2009-08-07 18:58:00,1.80804,1.80813,1.80804,1.80806,10952302.0
2009-08-07 18:59:00,1.80803,1.80821,1.8079,1.80821,11143272.0
2009-08-07 19:00:00,1.80831,1.80871,1.80831,1.80871,6552645.0
2009-08-07 19:01:00,1.80875,1.80875,1.80852,1.8086,3162116.0
2009-08-07 19:02:00,1.80854,1.80854,1.80828,1.8083,7660425.0
2009-08-07 19:03:00,1.80825,1.80865,1.80817,1.80865,6061803.0
2009-08-07 19:04:00,1.80873,1.80886,1.80855,1.80886,2073139.0
2009-08-07 19:05:00,1.80888,1.80896,1.80873,1.80873,4199970.0
2009-08-07 19:06:00,1.80873,1.80887,1.80838,1.80883,9046852.0
2009-08-07 19:07:00,1.80876,1.80876,1.80846,1.80855,7484376.0
2009-08-07 19:08:00,1.80845,1.80845,1.80823,1.80844,3993507.0
2009-08-07 19:09:00,1.80843,1.80857,1.80843,1.80847,26352260.0
2009-08-07 19:10:00,1.80837,1.80839,1.80805,1.80805,3534795.0
2009-08-07 19:11:00,1.80796,1.80796,1.80754,1.80757,9944257.0
2009-08-07 19:12:00,1.80739,1.80739,1.80719,1.80722,107303146.0
2009-08-07 19:13:00,1.80727,1.80756,1.80727,1.80756,2037331.0
2009-08-07 19:14:00,1.80749,1.80749,1.8073,1.8073,4397210.0
2009-08-07 19:15:00,1.80727,1.80727,1.80704,1.80704,14166044.0
2009-08-07 19:16:00,1.80686,1.80686,1.8064,1.80642,4404960.0
2009-08-07 19:17:00,1.80642,1.80663,1.80642,1.80658,12159343.0
2009-08-07 19:18:00,1.8067,1.80685,1.8067,1.80685,3181895.0
2009-08-07 19:19:00,1.80685,1.80685,1.80662,1.80673,7163504.0
2009-08-07 19:20:00,1.80666,1.80667,1.80648,1.80648,3807278.0
2009-08-07 19:21:00,1.80665,1.80702,1.80665,1.80702,7231360.0
2009-08-07 19:22:00,1.80696,1.80711,1.80694,1.80694,17544596.0
2009-08-07 19:23:00,1.80699,1.80716,1.80699,1.80716,7516244.0
2009-08-07 19:24:00,1.8072,1.80738,1.8072,1.80738,6818824.0
2009-08-07 19:25:00,1.80743,1.80747,1.80731,1.80731,29185674.0
2009-08-07 19:26:00,1.80727,1.80727,1.80689,1.80689,5756255.0
2009-08-07 19:27:00,1.80667,1.80674,1.80658,1.80658,10507869.0
2009-08-07 19:28:00,1.80642,1.80642,1.80617,1.80624,5300937.0
2009-08-07 19:29:00,1.8063,1.80637,1.80622,1.80622,6430033.0
2009-08-07 19:30:00,1.8061,1.8061,1.80589,1.806,8150789.0
2009-08-07 19:31:00,1.80598,1.80603,1.80579,1.806,3604836.0
2009-08-07 19:32:00,1.80605,1.80615,1.806,1.80615,14599291.0
2009-08-07 19:33:00,1.80619,1.80622,1.80607,1.80607,10423275.0
2009-08-07 19:34:00,1.80591,1.80608,1.80569,1.80569,4110715.0
2009-08-07 19:35:00,1.80558,1.80561,1.80553,1.80558,3561008.0
2009-08-07 19:36:00,1.80558,1.80563,1.80548,1.80555,7409154.0
2009-08-07 19:37:00,1.80554,1.80554,1.80523,1.80535,4948555.0
2009-08-07 19:38:00,1.80537,1.80548,1.80537,1.80542,6013607.0
2009-08-07 19:39:00,1.80548,1.80582,1.80541,1.80582,18429205.0
2009-08-07 19:40:00,1.80601,1.80611,1.80598,1.80601,7082926.0
2009-08-07 19:41:00,1.80601,1.80617,1.80601,1.80617,10875885.0
2009-08-07 19:42:00,1.80628,1.80652,1.80628,1.80652,3561447.0
2009-08-07 19:43:00,1.80658,1.80686,1.80656,1.80656,2969935.0
2009-08-07 19:44:00,1.80662,1.80676,1.80662,1.80676,9277091.0
2009-08-07 19:45:00,1.80669,1.80669,1.80639,1.8064,11391888.0
2009-08-07 19:46:00,1.80625,1.80628,1.80616,1.80616,6615561.0
2009-08-07 19:47:00,1.80611,1.80611,1.80586,1.80608,10373776.0
2009-08-07 19:48:00,1.80606,1.80606,1.80575,1.80575,2922880.0
2009-08-07 19:49:00,1.8058,1.80586,1.80562,1.80562,15303200.0
2009-08-07 19:50:00,1.80557,1.80561,1.80535,1.80535,19374752.0
2009-08-07 19:51:00,1.80543,1.80566,1.8054,1.8054,40257920.0
2009-08-07 19:52:00,1.80528,1.80528,1.80492,1.80498,16408372.0
2009-08-07 19:53:00,1.80507,1.8052,1.80507,1.8052,7596361.0
2009-08-07 19:54:00,1.80527,1.80547,1.80527,1.80529,3045895.0
2009-08-07 19:55:00,1.80541,1.80541,1.80507,1.80531,8013171.0
2009-08-07 19:56:00,1.80527,1.80527,1.80508,1.80518,7000457.0
2009-08-07 19:57:00,1.80518,1.80518,1.80501,1.80513,7996602.0
2009-08-07 19:58:00,1.8052,1.80537,1.8052,1.80537,24265050.0
2009-08-07 19:59:00,1.8054,1.8054,1.80514,1.80529,8818656.0
2009-08-07 20:00:00,1.80534,1.80543,1.80527,1.80527,10852749.0
2009-08-07 20:01:00,1.80534,1.80534,1.80506,1.80523,11966066.0
2009-08-07 20:02:00,1.80514,1.8053,1.8049,1.8049,13080336.0
2009-08-07 20:03:00,1.80473,1.80473,1.80435,1.80445,6902760.0
2009-08-07 20:04:00,1.80447,1.80447,1.80414,1.80414,22322017.0
2009-08-07 20:05:00,1.80409,1.80411,1.80387,1.80398,8643120.0
2009-08-07 20:06:00,1.80417,1.80422,1.8028,1.80422,3421897.0
2009-08-07 20:07:00,1.80414,1.80414,1.80377,1.80377,6597325.0
2009-08-07 20:08:00,1.80374,1.80377,1.80364,1.80365,9961657.0
2009-08-07 20:09:00,1.80372,1.80399,1.80372,1.80399,9139340.0
2009-08-07 20:10:00,1.80389,1.80391,1.80372,1.80387,10311066.0
2009-08-07 20:11:00,1.80389,1.80408,1.80389,1.80405,14060157.0
2009-08-07 20:12:00,1.80396,1.80399,1.80371,1.80371,12432360.0
2009-08-07 20:13:00,1.8038,1.8038,1.80311,1.80311,12207641.0
2009-08-07 20:14:00,1.80319,1.80337,1.80291,1.80323,5206897.0
2009-08-07 20:15:00,1.8032,1.80326,1.80306,1.80326,9055960.0
2009-08-07 20:16:00,1.80331,1.80351,1.8033,1.80351,2058753.0
2009-08-07 20:17:00,1.80342,1.80342,1.80313,1.80326,5780439.0
2009-08-07 20:18:00,1.80323,1.80323,1.80288,1.80307,3655668.0
2009-08-07 20:19:00,1.80288,1.803,1.80286,1.803,4301662.0
2009-08-07 20:20:00,1.80305,1.80316,1.80305,1.80312,5727912.0
2009-08-07 20:21:00,1.80305,1.80305,1.80261,1.80297,9715844.0
2009-08-07 20:22:00,1.80295,1.80321,1.80147,1.80321,5376017.0
2009-08-07 20:23:00,1.80338,1.80357,1.80338,1.8035,12622685.0
2009-08-07 20:24:00,1.8037,1.80415,1.8037,1.80415,11239614.0
2009-08-07 20:25:00,1.80422,1.8043,1.80417,1.80419,3631072.0
2009-08-07 20:26:00,1.80432,1.80444,1.80432,1.80438,7071196.0
2009-08-07 20:27:00,1.80439,1.80439,1.80423,1.80423,3699727.0
2009-08-07 20:28:00,1.80422,1.80428,1.80406,1.80406,6297143.0
2009-08-07 20:29:00,1.80406,1.80406,1.80376,1.8038,5988320.0
2009-08-07 20:30:00,1.8036,1.8036,1.80345,1.80351,14635391.0
2009-08-07 20:31:00,1.80356,1.80366,1.80354,1.80355,12179230.0
2009-08-07 20:32:00,1.80355,1.80383,1.80355,1.80376,6630450.0
2009-08-07 20:33:00,1.8037,1.80414,1.8037,1.80414,7125397.0
2009-08-07 20:34:00,1.80407,1.80434,1.80384,1.80434,6576046.0
2009-08-07 20:35:00,1.80447,1.80447,1.80426,1.80434,7327591.0
2009-08-07 20:36:00,1.80423,1.80441,1.80423,1.80441,6692477.0
2009-08-07 20:37:00,1.80447,1.80455,1.80401,1.8044,15824517.0
2009-08-07 20:38:00,1.80427,1.80427,1.80397,1.80397,11733386.0
2009-08-07 20:39:00,1.8039,1.80395,1.80388,1.80393,4425083.0
2009-08-07 20:40:00,1.80392,1.80392,1.80338,1.80338,14406770.0
2009-08-07 20:41:00,1.80348,1.80349,1.80333,1.80341,6319080.0
2009-08-07 20:42:00,1.80342,1.80348,1.80341,1.80344,13171155.0
2009-08-07 20:43:00,1.80344,1.80372,1.80344,1.80366,3425959.0
2009-08-07 20:44:00,1.80372,1.80378,1.80355,1.80358,16184527.0
2009-08-07 20:45:00,1.80339,1.80339,1.80296,1.80313,3005499.0
2009-08-07 20:46:00,1.80319,1.80324,1.80297,1.80297,8003135.0
2009-08-07 20:47:00,1.80289,1.80297,1.80272,1.80284,3464748.0
2009-08-07 20:48:00,1.80276,1.80276,1.80257,1.80272,2982370.0
2009-08-07 20:49:00,1.8027,1.80272,1.80254,1.80254,15344044.0
2009-08-07 20:50:00,1.80241,1.80244,1.80224,1.80224,8446546.0
2009-08-07 20:51:00,1.80226,1.80226,1.80205,1.80226,9232845.0
2009-08-07 20:52:00,1.80242,1.80273,1.80242,1.80273,7428587.0
2009-08-07 20:53:00,1.80277,1.8029,1.80277,1.8029,4833293.0
2009-08-07 20:54:00,1.80296,1.80333,1.80295,1.80331,6128283.0
2009-08-07 20:55:00,1.80348,1.80379,1.80348,1.80379,10040469.0
2009-08-07 20:56:00,1.80379,1.80392,1.80376,1.80389,7335808.0
2009-08-07 20:57:00,1.80407,1.8041,1.80402,1.80406,3421948.0
2009-08-07 20:58:00,1.804,1.80407,1.80388,1.80407,7113200.0
2009-08-07 20:59:00,1.80407,1.80424,1.80404,1.80424,9142407.0
2009-08-07 21:00:00,1.80424,1.80445,1.80424,1.80445,6397901.0
2009-08-07 21:01:00,1.80455,1.80461,1.80439,1.80444,8195964.0
2009-08-07 21:02:00,1.80447,1.80447,1.80423,1.80433,5514002.0
2009-08-07 21:03:00,1.80423,1.80423,1.80409,1.80412,12412856.0
2009-08-07 21:04:00,1.80416,1.80431,1.80416,1.80424,17884788.0
2009-08-07 21:05:00,1.80425,1.80425,1.80421,1.80421,2878008.0
2009-08-07 21:06:00,1.80442,1.80461,1.80442,1.80455,7694334.0
2009-08-07 21:07:00,1.80461,1.80461,1.80451,1.80455,11729305.0
2009-08-07 21:08:00,1.80453,1.80458,1.8044,1.80458,8640105.0
2009-08-07 21:09:00,1.80456,1.8046,1.80434,1.8046,7790778.0
2009-08-07 21:10:00,1.80461,1.80461,1.80446,1.80456,15687624.0
2009-08-07 21:11:00,1.80451,1.80463,1.80451,1.80457,7581051.0
2009-08-07 21:12:00,1.8046,1.80477,1.8046,1.80476,8779012.0
2009-08-07 21:13:00,1.80478,1.80489,1.80473,1.80484,10608966.0
2009-08-07 21:14:00,1.80487,1.80498,1.80487,1.8049,73953859.0
2009-08-07 21:15:00,1.80489,1.80499,1.80485,1.80485,3410770.0
2009-08-07 21:16:00,1.8048,1.8049,1.80471,1.80489,7657175.0
2009-08-07 21:17:00,1.80488,1.80496,1.80488,1.80488,4983288.0
2009-08-07 21:18:00,1.80495,1.80499,1.80477,1.80487,12334122.0
2009-08-07 21:19:00,1.80488,1.80501,1.80479,1.8049,11894852.0
2009-08-07 21:20:00,1.80489,1.80491,1.80479,1.80491,13768300.0
2009-08-07 21:21:00,1.80479,1.80497,1.80479,1.80497,14592409.0
2009-08-07 21:22:00,1.80488,1.80504,1.80483,1.80504,9547226.0
2009-08-07 21:23:00,1.80506,1.80506,1.80488,1.80492,6212102.0
2009-08-07 21:24:00,1.8047,1.8047,1.80434,1.8046,5261448.0
2009-08-07 21:25:00,1.80457,1.80462,1.80449,1.80449,6835348.0
2009-08-07 21:26:00,1.80452,1.80452,1.80446,1.80449,10629842.0
2009-08-07 21:27:00,1.80438,1.80448,1.80431,1.80431,3665098.0
2009-08-07 21:28:00,1.80436,1.80444,1.80404,1.80431,13101238.0
2009-08-07 21:29:00,1.8044,1.80447,1.8044,1.80444,14207903.0
2009-08-07 21:30:00,1.80457,1.80508,1.80457,1.80508,10836677.0
2009-08-07 21:31:00,1.80519,1.80547,1.80519,1.80542,20107453.0
2009-08-07 21:32:00,1.80553,1.80553,1.80539,1.80539,5779757.0
2009-08-07 21:33:00,1.80536,1.80536,1.80511,1.80511,5948741.0
2009-08-07 21:34:00,1.80513,1.80526,1.80502,1.80526,15912110.0
2009-08-07 21:35:00,1.80527,1.80554,1.80527,1.80554,11568357.0
2009-08-07 21:36:00,1.80563,1.80577,1.80563,1.80577,15007585.0
2009-08-07 21:37:00,1.80573,1.80578,1.80568,1.80569,4815080.0
2009-08-07 21:38:00,1.80599,1.80644,1.80599,1.80644,19036889.0
2009-08-07 21:39:00,1.8065,1.8065,1.80578,1.80578,12253617.0
2009-08-07 21:40:00,1.80565,1.80579,1.80561,1.80579,43301868.0
2009-08-07 21:41:00,1.80594,1.80605,1.80594,1.80605,11491305.0
2009-08-07 21:42:00,1.80614,1.80623,1.80611,1.80611,14237026.0
2009-08-07 21:43:00,1.80614,1.80614,1.80579,1.80579,6183232.0
2009-08-07 21:44:00,1.80574,1.80583,1.80569,1.80583,2851972.0
2009-08-07 21:45:00,1.80576,1.80605,1.80576,1.80605,5631207.0
2009-08-07 21:46:00,1.80601,1.80619,1.80561,1.80595,9576249.0
2009-08-07 21:47:00,1.8058,1.80596,1.8058,1.80584,27338172.0
2009-08-07 21:48:00,1.80595,1.80608,1.80585,1.80586,12000779.0
2009-08-07 21:49:00,1.80598,1.80633,1.80595,1.80633,19178836.0
2009-08-07 21:50:00,1.80627,1.80634,1.80599,1.80599,5614018.0
2009-08-07 21:51:00,1.80613,1.80613,1.80604,1.80607,4305615.0
2009-08-07 21:52:00,1.80602,1.80606,1.80582,1.80582,13297156.0
2009-08-07 21:53:00,1.80574,1.80574,1.8056,1.80571,9700072.0
2009-08-07 21:54:00,1.80599,1.80635,1.80599,1.80635,6110062.0
2009-08-07 21:55:00,1.80637,1.80648,1.80625,1.80648,11471975.0
2009-08-07 21:56:00,1.80637,1.80655,1.80636,1.80655,6944155.0
2009-08-07 21:57:00,1.80606,1.80707,1.80606,1.80662,21332640.0
2009-08-07 21:58:00,1.80647,1.80647,1.8056,1.8056,7906653.0
2009-08-07 21:59:00,1.8054,1.8054,1.80502,1.80518,13221203.0
2009-08-07 22:00:00,1.8054,1.80596,1.8054,1.80596,4871988.0
2009-08-07 22:01:00,1.806,1.80621,1.80598,1.80621,3157882.0
2009-08-07 22:02:00,1.80643,1.80643,1.80606,1.80606,9503066.0
2009-08-07 22:03:00,1.80611,1.80614,1.80604,1.80614,9302795.0
2009-08-07 22:04:00,1.80614,1.80616,1.80592,1.80592,5856059.0
2009-08-07 22:05:00,1.80588,1.80603,1.80588,1.80602,6311426.0
2009-08-07 22:06:00,1.80602,1.80603,1.80579,1.80579,4436214.0
2009-08-07 22:07:00,1.80564,1.80569,1.80543,1.80567,4330172.0
2009-08-07 22:08:00,1.80562,1.80562,1.80504,1.80504,22151419.0
2009-08-07 22:09:00,1.80493,1.80497,1.80481,1.80481,3800255.0
2009-08-07 22:10:00,1.8045,1.80494,1.8045,1.80494,7734840.0
2009-08-07 22:11:00,1.80552,1.80568,1.80547,1.80556,7077572.0
2009-08-07 22:12:00,1.80565,1.80581,1.80556,1.80556,4706035.0
2009-08-07 22:13:00,1.80551,1.80565,1.80547,1.80547,4691549.0
2009-08-07 22:14:00,1.80544,1.80544,1.80526,1.80528,3671748.0
2009-08-07 22:15:00,1.8052,1.8052,1.80491,1.80492,6059415.0
2009-08-07 22:16:00,1.80487,1.80487,1.80425,1.80472,20444112.0
2009-08-07 22:17:00,1.80462,1.80471,1.8045,1.80456,6659624.0
2009-08-07 22:18:00,1.80454,1.80457,1.80443,1.80457,6613181.0
2009-08-07 22:19:00,1.80407,1.80452,1.804,1.80414,11024764.0
2009-08-07 22:20:00,1.80457,1.80484,1.80319,1.80484,5763458.0
2009-08-07 22:21:00,1.80483,1.80492,1.80468,1.80469,25282632.0
2009-08-07 22:22:00,1.80476,1.8049,1.80437,1.80443,11942680.0
2009-08-07 22:23:00,1.80484,1.80487,1.80479,1.80484,8845046.0
2009-08-07 22:24:00,1.80492,1.80507,1.80489,1.80507,10294841.0
2009-08-07 22:25:00,1.80515,1.80547,1.80515,1.80547,4796052.0
2009-08-07 22:26:00,1.80556,1.80601,1.80556,1.80601,21724851.0
2009-08-07 22:27:00,1.80603,1.80656,1.80603,1.80656,29642680.0
2009-08-07 22:28:00,1.80678,1.80718,1.80678,1.80718,4167755.0
2009-08-07 22:29:00,1.80688,1.80723,1.80681,1.80723,10926052.0
2009-08-07 22:30:00,1.8073,1.8073,1.80714,1.80721,6452600.0
2009-08-07 22:31:00,1.80747,1.80763,1.80747,1.80762,3637240.0
2009-08-07 22:32:00,1.80759,1.80767,1.80746,1.80746,6176301.0
2009-08-07 22:33:00,1.80743,1.80746,1.80728,1.80728,5890318.0
2009-08-07 22:34:00,1.80731,1.80731,1.8066,1.80704,13676366.0
2009-08-07 22:35:00,1.80695,1.80698,1.80674,1.80674,11792616.0
2009-08-07 22:36:00,1.80665,1.80678,1.80664,1.80664,3157307.0
2009-08-07 22:37:00,1.80657,1.80661,1.80652,1.80659,6390594.0
2009-08-07 22:38:00,1.8066,1.80679,1.8066,1.8067,11666217.0
2009-08-07 22:39:00,1.80658,1.80658,1.8061,1.8061,3535183.0
2009-08-07 22:40:00,1.80649,1.80649,1.80631,1.80631,4057432.0
2009-08-07 22:41:00,1.80634,1.80652,1.80596,1.8062,9049740.0
2009-08-07 22:42:00,1.80631,1.80631,1.80617,1.80617,4157492.0
2009-08-07 22:43:00,1.80614,1.80628,1.80594,1.80611,7152374.0
2009-08-07 22:44:00,1.80631,1.80631,1.80619,1.80627,7563620.0
2009-08-07 22:45:00,1.80629,1.80636,1.8062,1.80628,3080137.0
2009-08-07 22:46:00,1.80632,1.80641,1.80628,1.80629,4523955.0
2009-08-07 22:47:00,1.80634,1.80663,1.80625,1.80663,14858491.0
2009-08-07 22:48:00,1.80655,1.80655,1.80636,1.80636,4742495.0
2009-08-07 22:49:00,1.80633,1.80633,1.80622,1.80622,7798555.0
2009-08-07 22:50:00,1.80621,1.80621,1.80595,1.80595,5707138.0
2009-08-07 22:51:00,1.80603,1.80612,1.80596,1.80608,4589126.0
2009-08-07 22:52:00,1.80607,1.80631,1.80607,1.8061,3220749.0
2009-08-07 22:53:00,1.80619,1.80619,1.8054,1.8054,5029495.0
2009-08-07 22:54:00,1.8054,1.80553,1.80533,1.80553,18565079.0
2009-08-07 22:55:00,1.80545,1.80566,1.80545,1.80566,15272148.0
2009-08-07 22:56:00,1.80555,1.80566,1.80525,1.80525,18939723.0
2009-08-07 22:57:00,1.80509,1.80509,1.80457,1.8049,9794194.0
2009-08-07 22:58:00,1.80482,1.80486,1.80428,1.80428,3138275.0
2009-08-07 22:59:00,1.80402,1.80402,1.80341,1.80341,7422237.0
2009-08-09 23:00:00,1.80509,1.8052,1.80497,1.80502,9656862.0
2009-08-09 23:01:00,1.80505,1.80514,1.80495,1.80504,7483090.0
2009-08-09 23:02:00,1.80487,1.80487,1.80434,1.80434,14440565.0
2009-08-09 23:03:00,1.80429,1.80496,1.80429,1.80496,20950810.0
2009-08-09 23:04:00,1.80509,1.80528,1.8049,1.8049,15215907.0
2009-08-09 23:05:00,1.80466,1.80466,1.80322,1.80322,33164720.0
2009-08-09 23:06:00,1.80332,1.8037,1.80332,1.8037,5462567.0
2009-08-09 23:07:00,1.80371,1.80435,1.80371,1.80435,3749103.0
2009-08-09 23:08:00,1.80455,1.80484,1.80455,1.80483,17279277.0
2009-08-09 23:09:00,1.80481,1.80483,1.80471,1.80479,6970067.0
2009-08-09 23:10:00,1.80482,1.80497,1.80453,1.80497,7803531.0
2009-08-09 23:12:00,1.80507,1.80537,1.80507,1.8053,9881377.0
2009-08-09 23:13:00,1.80535,1.80568,1.80535,1.80568,5418811.0
2009-08-09 23:14:00,1.80576,1.80576,1.80512,1.80512,9457423.0
2009-08-09 23:15:00,1.80497,1.80515,1.80489,1.80515,15428542.0
2009-08-09 23:16:00,1.80521,1.80521,1.80486,1.80496,9074346.0
2009-08-09 23:17:00,1.80494,1.80494,1.80441,1.80473,12415486.0
2009-08-09 23:18:00,1.8047,1.8047,1.8045,1.80451,6708652.0
2009-08-09 23:19:00,1.80443,1.80443,1.80419,1.80419,4116246.0
2009-08-09 23:20:00,1.80416,1.80416,1.80385,1.80385,9577398.0
2009-08-09 23:21:00,1.80383,1.80408,1.80377,1.80408,8360491.0
2009-08-09 23:22:00,1.80426,1.80447,1.80426,1.80447,11208896.0
2009-08-09 23:24:00,1.80464,1.8049,1.80464,1.80487,1162758.0
2009-08-09 23:25:00,1.80468,1.80468,1.8042,1.80425,13583506.0
2009-08-09 23:26:00,1.80426,1.80457,1.80399,1.80457,6002188.0
2009-08-09 23:28:00,1.80477,1.80477,1.80418,1.80423,5435408.0
2009-08-09 23:29:00,1.8042,1.8042,1.8039,1.8039,10244804.0
2009-08-09 23:30:00,1.80378,1.8038,1.80349,1.80356,7431546.0
2009-08-09 23:31:00,1.80349,1.80368,1.80318,1.80368,4163282.0
2009-08-09 23:33:00,1.80379,1.80408,1.80358,1.80408,17202724.0
2009-08-09 23:34:00,1.80403,1.80403,1.80372,1.80372,8195970.0
2009-08-09 23:35:00,1.80379,1.80379,1.80352,1.80369,6464403.0
2009-08-09 23:36:00,1.80365,1.80365,1.80308,1.8031,15923091.0
2009-08-09 23:37:00,1.80308,1.80318,1.80284,1.8031,4897328.0
2009-08-09 23:38:00,1.8031,1.80332,1.80295,1.80332,12396886.0
2009-08-09 23:39:00,1.80325,1.8038,1.80325,1.80364,17367840.0
2009-08-09 23:40:00,1.80384,1.80437,1.80384,1.80431,8789752.0
2009-08-09 23:41:00,1.8041,1.8041,1.80364,1.80364,11475113.0
2009-08-09 23:42:00,1.80354,1.80367,1.80348,1.80367,10099187.0
2009-08-09 23:43:00,1.80357,1.80367,1.80353,1.80359,12233844.0
2009-08-09 23:44:00,1.80359,1.80359,1.80309,1.80309,8032609.0
2009-08-09 23:45:00,1.80349,1.80349,1.80336,1.80338,8628158.0
2009-08-09 23:46:00,1.80354,1.80354,1.80335,1.80346,4227578.0
2009-08-09 23:47:00,1.80355,1.80376,1.80355,1.80376,12171599.0
2009-08-09 23:48:00,1.80371,1.80376,1.80361,1.80372,7188667.0
2009-08-09 23:49:00,1.80365,1.8038,1.80365,1.8038,20921095.0
2009-08-09 23:50:00,1.80386,1.80386,1.80362,1.80362,17182540.0
2009-08-09 23:51:00,1.80371,1.80373,1.80353,1.80367,5925994.0
2009-08-09 23:52:00,1.80364,1.80364,1.80349,1.80364,7635019.0
2009-08-09 23:53:00,1.80362,1.80372,1.80358,1.80366,10828458.0
2009-08-09 23:54:00,1.80343,1.8037,1.80312,1.80364,10555254.0
2009-08-09 23:55:00,1.80366,1.80366,1.80336,1.80345,9099872.0
2009-08-09 23:56:00,1.80358,1.80361,1.80332,1.80361,25305256.0
2009-08-09 23:57:00,1.80355,1.80364,1.80355,1.80364,6048526.0
2009-08-09 23:58:00,1.80367,1.80377,1.80364,1.80367,7253468.0
2009-08-09 23:59:00,1.80356,1.80356,1.80349,1.80356,10078216.0
2009-08-10 00:00:00,1.80368,1.80372,1.80354,1.80354,9606840.0
2009-08-10 00:01:00,1.80354,1.80391,1.80354,1.80391,2884739.0
2009-08-10 00:02:00,1.80407,1.80439,1.80407,1.80417,6334075.0
2009-08-10 00:03:00,1.80409,1.80427,1.80408,1.80427,6817650.0
2009-08-10 00:04:00,1.80448,1.80479,1.80448,1.80479,7942027.0
2009-08-10 00:05:00,1.80489,1.80541,1.80489,1.80541,8548187.0
2009-08-10 00:06:00,1.80548,1.80554,1.80548,1.8055,4533219.0
2009-08-10 00:07:00,1.80544,1.80587,1.80544,1.80587,5187105.0
2009-08-10 00:08:00,1.80606,1.80606,1.80591,1.80598,11114307.0
2009-08-10 00:09:00,1.80605,1.80618,1.80601,1.80605,16400998.0
2009-08-10 00:10:00,1.80614,1.80656,1.80614,1.80656,5506920.0
2009-08-10 00:11:00,1.80662,1.80668,1.80641,1.80641,10866150.0
2009-08-10 00:12:00,1.80646,1.8067,1.8064,1.8067,11527361.0
2009-08-10 00:13:00,1.80669,1.80669,1.80609,1.80663,9247968.0
2009-08-10 00:14:00,1.80673,1.8068,1.80659,1.8068,4383805.0
2009-08-10 00:15:00,1.80685,1.80715,1.80685,1.80714,15365300.0
2009-08-10 00:16:00,1.80711,1.80713,1.80698,1.80709,3519446.0
2009-08-10 00:17:00,1.80691,1.80695,1.80685,1.80685,6254355.0
2009-08-10 00:18:00,1.80685,1.80698,1.80685,1.80689,6635998.0
2009-08-10 00:19:00,1.80661,1.80666,1.80652,1.80666,3918788.0
2009-08-10 00:20:00,1.80681,1.80699,1.80681,1.8069,11845598.0
2009-08-10 00:21:00,1.80688,1.80695,1.80675,1.80695,5584754.0
2009-08-10 00:22:00,1.80695,1.80695,1.80679,1.80689,7741291.0
2009-08-10 00:23:00,1.80686,1.80696,1.80685,1.80685,7426350.0
2009-08-10 00:24:00,1.80689,1.80695,1.80686,1.80688,4431473.0
2009-08-10 00:25:00,1.80684,1.80684,1.80653,1.80661,3718927.0
2009-08-10 00:26:00,1.80672,1.80689,1.80672,1.80674,8031902.0
2009-08-10 00:27:00,1.80669,1.80688,1.80649,1.80688,6134710.0
2009-08-10 00:28:00,1.80698,1.8071,1.80685,1.8071,9423144.0
2009-08-10 00:29:00,1.80715,1.80724,1.80709,1.80713,6082462.0
2009-08-10 00:30:00,1.80713,1.80732,1.80712,1.80732,3705990.0
2009-08-10 00:31:00,1.80736,1.80764,1.80736,1.80764,4520404.0
2009-08-10 00:32:00,1.80769,1.80815,1.80758,1.80815,14291216.0
2009-08-10 00:33:00,1.80806,1.80824,1.80806,1.80818,5386590.0
2009-08-10 00:34:00,1.80827,1.80827,1.80777,1.80777,7902626.0
2009-08-10 00:35:00,1.80789,1.808,1.80777,1.8079,6158493.0
2009-08-10 00:36:00,1.8081,1.80837,1.8081,1.80836,8622031.0
2009-08-10 00:37:00,1.80836,1.80842,1.80817,1.80842,7039313.0
2009-08-10 00:38:00,1.80842,1.80851,1.80829,1.80851,25504188.0
2009-08-10 00:39:00,1.80855,1.80856,1.8084,1.8084,8767130.0
2009-08-10 00:40:00,1.80836,1.80836,1.80804,1.80813,4074934.0
2009-08-10 00:41:00,1.80813,1.80821,1.80791,1.80791,9222496.0
2009-08-10 00:42:00,1.80795,1.80808,1.80791,1.80808,10227798.0
2009-08-10 00:43:00,1.8081,1.80832,1.8081,1.80832,9129900.0
2009-08-10 00:44:00,1.80841,1.80846,1.80797,1.80829,3245143.0
2009-08-10 00:45:00,1.80845,1.80861,1.80843,1.8085,3498254.0
2009-08-10 00:46:00,1.80822,1.80877,1.80822,1.80876,5429697.0
2009-08-10 00:47:00,1.80865,1.80865,1.80828,1.80828,2977846.0
2009-08-10 00:48:00,1.80832,1.80848,1.80801,1.80848,3404098.0
2009-08-10 00:49:00,1.80836,1.80836,1.80797,1.80814,4131568.0
2009-08-10 00:50:00,1.80824,1.80843,1.80824,1.80843,6314129.0
2009-08-10 00:51:00,1.80843,1.80882,1.80843,1.80853,14844094.0
2009-08-10 00:52:00,1.80875,1.80877,1.80853,1.80854,1205239.0
2009-08-10 00:53:00,1.80855,1.80855,1.80824,1.80824,3893940.0
2009-08-10 00:54:00,1.80829,1.80829,1.80808,1.8081,7497590.0
2009-08-10 00:55:00,1.80809,1.80855,1.80809,1.80855,5102844.0
2009-08-10 00:56:00,1.80862,1.80862,1.8084,1.80851,6872473.0
2009-08-10 00:57:00,1.80851,1.80877,1.80851,1.80877,22516683.0
2009-08-10 00:58:00,1.80888,1.80888,1.80856,1.80856,9991646.0
2009-08-10 00:59:00,1.80852,1.80856,1.80828,1.80828,9868562.0
2009-08-10 01:00:00,1.80817,1.80823,1.808,1.80823,6861905.0
2009-08-10 01:01:00,1.80824,1.80824,1.808,1.80803,2297351.0
2009-08-10 01:02:00,1.80787,1.80788,1.80781,1.80787,5149702.0
2009-08-10 01:03:00,1.80803,1.80846,1.80803,1.80846,4696604.0
2009-08-10 01:04:00,1.80857,1.80873,1.80845,1.80845,7135136.0
2009-08-10 01:05:00,1.80848,1.80861,1.80848,1.80852,2897370.0
2009-08-10 01:06:00,1.80856,1.80864,1.80842,1.80842,9478244.0
2009-08-10 01:07:00,1.80856,1.80868,1.80855,1.80868,18925200.0
2009-08-10 01:08:00,1.80869,1.80881,1.8086,1.80881,9430477.0
2009-08-10 01:09:00,1.80851,1.80861,1.80827,1.80827,3985424.0
2009-08-10 01:10:00,1.80811,1.80811,1.80786,1.80787,3074774.0
2009-08-10 01:11:00,1.80788,1.80788,1.80769,1.80778,3740762.0
2009-08-10 01:12:00,1.80775,1.80783,1.80761,1.80761,5280774.0
2009-08-10 01:13:00,1.80754,1.80768,1.80725,1.80768,8458386.0
2009-08-10 01:14:00,1.80772,1.8079,1.80772,1.80786,2605801.0
2009-08-10 01:15:00,1.8078,1.80789,1.80771,1.80785,8808133.0
2009-08-10 01:16:00,1.80785,1.808,1.80785,1.80789,8959392.0
2009-08-10 01:17:00,1.80789,1.80801,1.80755,1.80792,8554758.0
2009-08-10 01:18:00,1.80791,1.808,1.8079,1.80799,4407918.0
2009-08-10 01:19:00,1.80795,1.80795,1.80778,1.8078,9213768.0
2009-08-10 01:20:00,1.80769,1.80772,1.8071,1.80767,4000871.0
2009-08-10 01:21:00,1.80769,1.80788,1.80769,1.80786,8037796.0
2009-08-10 01:22:00,1.80789,1.808,1.80767,1.808,5642990.0
2009-08-10 01:23:00,1.80804,1.80804,1.80781,1.80794,5845110.0
2009-08-10 01:24:00,1.80789,1.80796,1.80771,1.80796,6796857.0
2009-08-10 01:25:00,1.80804,1.80804,1.80766,1.80774,5110528.0
2009-08-10 01:26:00,1.80762,1.80769,1.80753,1.80768,3968134.0
2009-08-10 01:27:00,1.80779,1.80802,1.80773,1.80773,14159773.0
2009-08-10 01:28:00,1.80768,1.80768,1.80738,1.80751,14715118.0
2009-08-10 01:29:00,1.8074,1.80741,1.80717,1.8074,13545710.0
2009-08-10 01:30:00,1.80749,1.80771,1.80749,1.80752,8973690.0
2009-08-10 01:31:00,1.8075,1.80786,1.8075,1.80786,8816498.0
2009-08-10 01:32:00,1.80778,1.80778,1.80745,1.80773,7142902.0
2009-08-10 01:33:00,1.8077,1.8077,1.80746,1.80746,8223548.0
2009-08-10 01:34:00,1.80745,1.80762,1.80745,1.80752,14383270.0
2009-08-10 01:35:00,1.80753,1.80768,1.80738,1.80768,6800406.0
2009-08-10 01:36:00,1.80762,1.80762,1.80744,1.80744,8608825.0
2009-08-10 01:37:00,1.80743,1.80752,1.80739,1.80747,31563770.0
2009-08-10 01:38:00,1.80739,1.80739,1.80719,1.8073,7296295.0
2009-08-10 01:39:00,1.80732,1.8076,1.80732,1.8076,4745208.0
2009-08-10 01:40:00,1.80759,1.80769,1.80755,1.80769,3977869.0
2009-08-10 01:41:00,1.80764,1.80766,1.80748,1.80766,5587685.0
2009-08-10 01:42:00,1.80764,1.8077,1.80752,1.80759,8169440.0
2009-08-10 01:43:00,1.80774,1.80782,1.80766,1.80766,9522241.0
2009-08-10 01:44:00,1.8076,1.8076,1.80742,1.80742,7345322.0
2009-08-10 01:45:00,1.80741,1.80785,1.80741,1.80785,10124011.0
2009-08-10 01:46:00,1.80779,1.80779,1.80753,1.80759,6206325.0
2009-08-10 01:47:00,1.80761,1.80762,1.80724,1.80724,6221979.0
2009-08-10 01:48:00,1.80767,1.80791,1.80767,1.80791,8141893.0
2009-08-10 01:49:00,1.80798,1.80812,1.80794,1.80794,7212428.0
2009-08-10 01:50:00,1.80775,1.808,1.80775,1.80795,12640388.0
2009-08-10 01:51:00,1.80797,1.80818,1.80786,1.80818,9277690.0
2009-08-10 01:52:00,1.80818,1.80823,1.80808,1.80808,9549279.0
2009-08-10 01:53:00,1.80755,1.80787,1.80755,1.80776,5741118.0
2009-08-10 01:54:00,1.80754,1.80754,1.80736,1.80744,7851375.0
2009-08-10 01:55:00,1.80759,1.80767,1.80741,1.80741,8932898.0
2009-08-10 01:56:00,1.80742,1.80757,1.80742,1.80749,9950986.0
2009-08-10 01:57:00,1.80749,1.80751,1.80735,1.80749,9521827.0
2009-08-10 01:58:00,1.80749,1.80764,1.80718,1.80764,3865377.0
2009-08-10 01:59:00,1.80745,1.80763,1.80745,1.80763,12582851.0
2009-08-10 02:00:00,1.80737,1.80737,1.80713,1.80713,12128049.0
2009-08-10 02:01:00,1.80723,1.80726,1.80684,1.80726,4274915.0
2009-08-10 02:02:00,1.80736,1.80752,1.80731,1.8074,9380185.0
2009-08-10 02:03:00,1.8074,1.80763,1.8074,1.80763,9661152.0
2009-08-10 02:04:00,1.80758,1.80758,1.80748,1.80749,9859711.0
2009-08-10 02:05:00,1.80744,1.80748,1.80732,1.80732,8022249.0
2009-08-10 02:06:00,1.80746,1.80752,1.80694,1.80694,5802038.0
2009-08-10 02:07:00,1.80719,1.80719,1.80689,1.80706,9328201.0
2009-08-10 02:08:00,1.80712,1.80716,1.80705,1.80705,9875137.0
2009-08-10 02:09:00,1.80698,1.80701,1.8068,1.8068,12701354.0
2009-08-10 02:10:00,1.8068,1.8068,1.80657,1.80657,6595123.0
2009-08-10 02:11:00,1.80657,1.80665,1.80642,1.80653,8264203.0
2009-08-10 02:12:00,1.8061,1.80648,1.8061,1.80637,6156108.0
2009-08-10 02:13:00,1.80635,1.80635,1.80617,1.80617,6027313.0
2009-08-10 02:14:00,1.80616,1.80616,1.80595,1.80597,9598947.0
2009-08-10 02:15:00,1.80598,1.80604,1.80583,1.80604,6947904.0
2009-08-10 02:16:00,1.80608,1.80616,1.80608,1.80616,9035242.0
2009-08-10 02:17:00,1.80602,1.80609,1.80593,1.806,8628476.0
2009-08-10 02:18:00,1.80603,1.80603,1.806,1.80603,5457258.0
2009-08-10 02:19:00,1.8061,1.80615,1.80602,1.80602,4362661.0
2009-08-10 02:20:00,1.80605,1.80605,1.80586,1.80586,5123861.0
2009-08-10 02:21:00,1.80576,1.80595,1.80576,1.80594,8036454.0
2009-08-10 02:22:00,1.80596,1.8065,1.80596,1.8065,33895785.0
2009-08-10 02:23:00,1.80652,1.80652,1.80635,1.80635,8048638.0
2009-08-10 02:24:00,1.80629,1.80632,1.8062,1.8062,7083757.0
2009-08-10 02:25:00,1.80621,1.80646,1.80621,1.80639,14403435.0
2009-08-10 02:26:00,1.80637,1.8064,1.80627,1.8064,8405958.0
2009-08-10 02:27:00,1.80643,1.80664,1.80641,1.80652,7311056.0
2009-08-10 02:28:00,1.8065,1.80656,1.80644,1.80644,8257466.0
2009-08-10 02:29:00,1.80654,1.80678,1.80654,1.80673,8582335.0
2009-08-10 02:30:00,1.80664,1.80664,1.80637,1.80637,13667350.0
2009-08-10 02:31:00,1.80631,1.80631,1.80613,1.80618,14033108.0
2009-08-10 02:32:00,1.80611,1.80614,1.80596,1.80596,13682264.0
2009-08-10 02:33:00,1.80592,1.80592,1.80561,1.80561,4063214.0
2009-08-10 02:34:00,1.80566,1.80566,1.80544,1.8055,5341829.0
2009-08-10 02:35:00,1.80543,1.80546,1.80514,1.80514,6658362.0
2009-08-10 02:36:00,1.80513,1.80528,1.80513,1.80528,5329245.0
2009-08-10 02:37:00,1.80537,1.80558,1.80532,1.80535,6251927.0
2009-08-10 02:38:00,1.80541,1.80597,1.8054,1.80597,8211049.0
2009-08-10 02:39:00,1.8061,1.80633,1.80577,1.80622,4164972.0
2009-08-10 02:40:00,1.8062,1.8062,1.80598,1.80598,8484144.0
2009-08-10 02:41:00,1.80587,1.8059,1.8057,1.80585,4501551.0
2009-08-10 02:42:00,1.80589,1.80601,1.80551,1.80601,8612461.0
2009-08-10 02:43:00,1.80605,1.80626,1.80604,1.80619,9685828.0
2009-08-10 02:44:00,1.80613,1.80613,1.80589,1.80595,9543970.0
2009-08-10 02:45:00,1.806,1.8062,1.80599,1.8062,2633188.0
2009-08-10 02:46:00,1.80627,1.80635,1.8062,1.8062,7834740.0
2009-08-10 02:47:00,1.80599,1.80606,1.80599,1.80606,5630424.0
2009-08-10 02:48:00,1.80615,1.80624,1.80613,1.80618,3658805.0
2009-08-10 02:49:00,1.80613,1.80624,1.80612,1.80624,3350155.0
2009-08-10 02:50:00,1.80628,1.80634,1.80618,1.80618,4086776.0
2009-08-10 02:51:00,1.80624,1.80624,1.8059,1.80614,10379130.0
2009-08-10 02:52:00,1.80625,1.80636,1.80625,1.80636,19008840.0
2009-08-10 02:53:00,1.80624,1.80633,1.80624,1.80626,8865631.0
2009-08-10 02:54:00,1.80625,1.80675,1.80625,1.8066,2907540.0
2009-08-10 02:55:00,1.80667,1.80671,1.80655,1.80671,7787751.0
2009-08-10 02:56:00,1.8067,1.80673,1.80662,1.80669,4572684.0
2009-08-10 02:57:00,1.80675,1.80688,1.80675,1.80684,5694052.0
2009-08-10 02:58:00,1.80698,1.80698,1.80674,1.80677,2315876.0
2009-08-10 02:59:00,1.80669,1.80674,1.8066,1.80667,6674356.0
2009-08-10 03:00:00,1.80677,1.80697,1.80677,1.80692,9417465.0
2009-08-10 03:01:00,1.80684,1.80684,1.80677,1.80679,9730860.0
2009-08-10 03:02:00,1.80665,1.80665,1.8066,1.80661,22157730.0
2009-08-10 03:03:00,1.80672,1.80679,1.80663,1.80663,6554576.0
2009-08-10 03:04:00,1.80665,1.80679,1.80663,1.80663,4916035.0
2009-08-10 03:05:00,1.80677,1.80683,1.80669,1.80682,7558818.0
2009-08-10 03:06:00,1.80668,1.80684,1.80659,1.80684,3946827.0
2009-08-10 03:07:00,1.80685,1.80696,1.80665,1.80665,1147519.0
2009-08-10 03:08:00,1.80645,1.80679,1.80645,1.80662,13700133.0
2009-08-10 03:09:00,1.80664,1.80664,1.80653,1.80659,5929873.0
2009-08-10 03:10:00,1.80663,1.80682,1.80663,1.80682,4564259.0
2009-08-10 03:11:00,1.80687,1.80687,1.80671,1.80679,3585525.0
2009-08-10 03:12:00,1.80683,1.80695,1.80683,1.80692,2807170.0
2009-08-10 03:13:00,1.80689,1.80689,1.80637,1.80637,5954923.0
2009-08-10 03:14:00,1.80673,1.80689,1.80665,1.80689,3246939.0
2009-08-10 03:15:00,1.8069,1.80719,1.80669,1.80711,3067824.0
2009-08-10 03:16:00,1.80702,1.80704,1.80694,1.80697,8766105.0
2009-08-10 03:17:00,1.80695,1.80695,1.80668,1.80668,9887665.0
2009-08-10 03:18:00,1.80667,1.80689,1.80667,1.80689,9237275.0
2009-08-10 03:19:00,1.80687,1.80687,1.80669,1.80669,3706171.0
2009-08-10 03:20:00,1.80664,1.80683,1.80661,1.80683,8094477.0
2009-08-10 03:21:00,1.8069,1.8071,1.8069,1.80697,26193065.0
2009-08-10 03:22:00,1.80688,1.80688,1.80656,1.80656,6559794.0
2009-08-10 03:23:00,1.80648,1.80648,1.80632,1.80639,8956095.0
2009-08-10 03:24:00,1.80632,1.80636,1.80631,1.80631,6215049.0
2009-08-10 03:25:00,1.80616,1.80637,1.806,1.80637,8553550.0
2009-08-10 03:27:00,1.80641,1.80646,1.80632,1.80637,14406467.0
2009-08-10 03:28:00,1.80636,1.8065,1.8062,1.80634,4660691.0
2009-08-10 03:29:00,1.80635,1.80648,1.80632,1.80648,3577212.0
2009-08-10 03:30:00,1.80652,1.80661,1.80643,1.80643,6170703.0
2009-08-10 03:31:00,1.80632,1.80645,1.80619,1.80645,9130955.0
2009-08-10 03:32:00,1.80628,1.80641,1.80607,1.80641,6359850.0
2009-08-10 03:33:00,1.80642,1.80644,1.80626,1.80626,8210063.0
2009-08-10 03:34:00,1.80622,1.80639,1.80617,1.80634,4004010.0
2009-08-10 03:35:00,1.8062,1.80625,1.80615,1.80625,4633976.0
2009-08-10 03:36:00,1.8063,1.8063,1.80607,1.80607,7678198.0
2009-08-10 03:37:00,1.80613,1.80632,1.80613,1.80632,7348863.0
2009-08-10 03:38:00,1.80643,1.80656,1.80641,1.80656,5418408.0
2009-08-10 03:39:00,1.80647,1.80647,1.80586,1.80586,10986456.0
2009-08-10 03:40:00,1.80584,1.80594,1.80571,1.80594,4178252.0
2009-08-10 03:41:00,1.80621,1.8063,1.80606,1.80606,6093104.0
2009-08-10 03:42:00,1.80613,1.80635,1.80613,1.80635,6160105.0
2009-08-10 03:43:00,1.80631,1.80631,1.80592,1.80592,3696120.0
2009-08-10 03:44:00,1.80586,1.80592,1.80584,1.80592,14151143.0
2009-08-10 03:45:00,1.80608,1.80638,1.80608,1.80638,4434807.0
2009-08-10 03:46:00,1.80635,1.80655,1.80635,1.80637,8947338.0
2009-08-10 03:47:00,1.80617,1.80633,1.80582,1.80631,10608653.0
2009-08-10 03:48:00,1.80621,1.80627,1.80604,1.80609,10762824.0
2009-08-10 03:49:00,1.80598,1.80601,1.80593,1.80598,5579453.0
2009-08-10 03:50:00,1.80592,1.80595,1.80571,1.80584,15600683.0
2009-08-10 03:51:00,1.80581,1.80608,1.80581,1.80608,10953293.0
2009-08-10 03:52:00,1.80596,1.80618,1.80596,1.80618,4911566.0
2009-08-10 03:53:00,1.80629,1.80654,1.80629,1.80654,4306686.0
2009-08-10 03:54:00,1.80643,1.80643,1.80635,1.80635,9273364.0
2009-08-10 03:55:00,1.80651,1.80675,1.80639,1.80664,7348965.0
2009-08-10 03:56:00,1.80649,1.80653,1.80644,1.80653,6520320.0
2009-08-10 03:57:00,1.80662,1.8068,1.80656,1.8068,5979491.0
2009-08-10 03:58:00,1.80662,1.80668,1.8066,1.80664,3009643.0
2009-08-10 03:59:00,1.80677,1.80694,1.80677,1.80688,9918273.0
2009-08-10 04:00:00,1.80674,1.80674,1.80662,1.80665,10055088.0
2009-08-10 04:01:00,1.80675,1.80676,1.80656,1.80656,7434880.0
2009-08-10 04:02:00,1.80656,1.80662,1.80653,1.80662,6510790.0
2009-08-10 04:03:00,1.80674,1.80681,1.80666,1.80666,27422253.0
2009-08-10 04:04:00,1.8065,1.80664,1.80636,1.80658,8717186.0
2009-08-10 04:05:00,1.80667,1.80707,1.80651,1.80707,10075652.0
2009-08-10 04:06:00,1.80717,1.80729,1.80709,1.80712,10651643.0
2009-08-10 04:07:00,1.80716,1.80726,1.80716,1.80718,7606873.0
2009-08-10 04:08:00,1.80716,1.80722,1.80702,1.80709,5502318.0
2009-08-10 04:09:00,1.80703,1.8072,1.80688,1.80688,16300674.0
2009-08-10 04:10:00,1.80672,1.80672,1.8064,1.80643,19653452.0
2009-08-10 04:11:00,1.80654,1.80654,1.80622,1.80622,6734114.0
2009-08-10 04:12:00,1.80627,1.8063,1.80612,1.80623,11462095.0
2009-08-10 04:13:00,1.80624,1.80645,1.80616,1.80645,4197774.0
2009-08-10 04:14:00,1.80635,1.80656,1.80634,1.80653,8580110.0
2009-08-10 04:15:00,1.80608,1.80664,1.80608,1.80664,8185681.0
2009-08-10 04:16:00,1.80659,1.80659,1.80643,1.80649,12084000.0
2009-08-10 04:17:00,1.80663,1.80663,1.80634,1.80636,9420006.0
2009-08-10 04:18:00,1.8064,1.80651,1.8064,1.8065,11598052.0
2009-08-10 04:19:00,1.80656,1.8068,1.80656,1.80669,8814434.0
2009-08-10 04:20:00,1.80655,1.80667,1.80655,1.80667,17303820.0
2009-08-10 04:21:00,1.80673,1.80673,1.80625,1.80625,11582626.0
2009-08-10 04:22:00,1.8061,1.80616,1.80606,1.80606,4833056.0
2009-08-10 04:23:00,1.80605,1.80619,1.806,1.80619,15088689.0
2009-08-10 04:24:00,1.80618,1.8062,1.80612,1.8062,6094467.0
2009-08-10 04:25:00,1.8061,1.80627,1.8061,1.80627,8533912.0
2009-08-10 04:26:00,1.80632,1.80638,1.80592,1.80638,17036563.0
2009-08-10 04:27:00,1.80645,1.80652,1.8063,1.80652,5450381.0
2009-08-10 04:28:00,1.80647,1.80653,1.80621,1.80646,4498419.0
2009-08-10 04:29:00,1.80653,1.80663,1.80647,1.8066,8048894.0
2009-08-10 04:30:00,1.80672,1.80682,1.8066,1.80682,9595209.0
2009-08-10 04:31:00,1.80685,1.80693,1.8068,1.8068,5009592.0
2009-08-10 04:32:00,1.80675,1.80697,1.80656,1.80697,10766912.0
2009-08-10 04:33:00,1.80696,1.80718,1.80694,1.80715,6086795.0
2009-08-10 04:34:00,1.80719,1.80737,1.80719,1.80737,14298427.0
2009-08-10 04:35:00,1.80751,1.80751,1.80738,1.80742,1129989.0
2009-08-10 04:36:00,1.8076,1.8078,1.80752,1.80766,4581707.0
2009-08-10 04:37:00,1.80768,1.80791,1.80758,1.80791,10248602.0
2009-08-10 04:38:00,1.80799,1.80817,1.80799,1.80813,8634195.0
2009-08-10 04:39:00,1.80796,1.80815,1.80796,1.80801,10388759.0
2009-08-10 04:40:00,1.80798,1.80798,1.80783,1.80793,4378054.0
2009-08-10 04:41:00,1.80797,1.80797,1.80777,1.80778,7231489.0
2009-08-10 04:42:00,1.80775,1.80775,1.80729,1.80759,12880470.0
2009-08-10 04:43:00,1.8075,1.8075,1.80717,1.80717,8990732.0
2009-08-10 04:44:00,1.80715,1.80721,1.80705,1.80712,15546697.0
2009-08-10 04:45:00,1.80725,1.80735,1.8071,1.8071,10491928.0
2009-08-10 04:46:00,1.80704,1.80704,1.80687,1.80693,5216916.0
2009-08-10 04:47:00,1.80689,1.80689,1.80673,1.80682,9445018.0
2009-08-10 04:48:00,1.80675,1.80686,1.8067,1.8067,7651683.0
2009-08-10 04:49:00,1.80683,1.80705,1.80663,1.80705,8149052.0
2009-08-10 04:50:00,1.80715,1.80726,1.80708,1.80708,6872478.0
2009-08-10 04:51:00,1.807,1.80707,1.807,1.80703,17626520.0
2009-08-10 04:52:00,1.80699,1.80714,1.80699,1.80714,4062744.0
2009-08-10 04:53:00,1.80719,1.80719,1.80694,1.80694,5718769.0
2009-08-10 04:54:00,1.80687,1.80691,1.80679,1.80679,36119280.0
2009-08-10 04:55:00,1.80677,1.80679,1.80658,1.80661,15618873.0
2009-08-10 04:56:00,1.80651,1.80656,1.80646,1.80646,20297240.0
2009-08-10 04:57:00,1.80663,1.807,1.80663,1.80693,15509147.0
2009-08-10 04:58:00,1.80708,1.8074,1.80702,1.8074,7005983.0
2009-08-10 04:59:00,1.80747,1.80766,1.80745,1.80766,9113685.0
2009-08-10 05:00:00,1.80763,1.80785,1.80763,1.8077,7606310.0
2009-08-10 05:01:00,1.80768,1.80768,1.80736,1.80736,3184128.0
2009-08-10 05:02:00,1.80734,1.80735,1.80695,1.80732,10502029.0
2009-08-10 05:03:00,1.80717,1.8072,1.80685,1.80685,18416688.0
2009-08-10 05:04:00,1.80699,1.80706,1.80699,1.80705,14908384.0
2009-08-10 05:05:00,1.80726,1.80731,1.80715,1.80717,20360911.0
2009-08-10 05:06:00,1.80721,1.80741,1.80721,1.80741,5454985.0
2009-08-10 05:07:00,1.80724,1.80737,1.80724,1.80727,3409643.0
2009-08-10 05:08:00,1.80733,1.80741,1.80719,1.80723,4381027.0
2009-08-10 05:09:00,1.80713,1.80722,1.807,1.807,5638351.0
2009-08-10 05:10:00,1.80702,1.80728,1.80702,1.80727,7390594.0
2009-08-10 05:11:00,1.80726,1.80738,1.80726,1.80736,4546975.0
2009-08-10 05:12:00,1.80739,1.80739,1.80729,1.80732,13724820.0
2009-08-10 05:13:00,1.80727,1.80736,1.80722,1.80734,5015474.0
2009-08-10 05:14:00,1.80733,1.80741,1.80725,1.80726,3219547.0
2009-08-10 05:15:00,1.80713,1.80717,1.80694,1.80717,7652388.0
2009-08-10 05:16:00,1.80708,1.80734,1.80696,1.80734,7075955.0
2009-08-10 05:17:00,1.80739,1.80764,1.80739,1.80764,4090813.0
2009-08-10 05:18:00,1.80741,1.80742,1.80686,1.80719,9578472.0
2009-08-10 05:19:00,1.80716,1.80721,1.80708,1.80713,4082745.0
2009-08-10 05:20:00,1.80665,1.80719,1.80665,1.80719,3617297.0
2009-08-10 05:21:00,1.80726,1.80726,1.80709,1.80709,12125784.0
2009-08-10 05:22:00,1.80702,1.80702,1.80676,1.8068,5968057.0
2009-08-10 05:23:00,1.80691,1.80707,1.80691,1.80698,3338944.0
2009-08-10 05:24:00,1.80701,1.80733,1.80701,1.80729,11141931.0
2009-08-10 05:25:00,1.80731,1.80742,1.80678,1.80742,13037528.0
2009-08-10 05:26:00,1.80733,1.80758,1.80733,1.80758,6172397.0
2009-08-10 05:27:00,1.80759,1.80762,1.80754,1.80757,6324938.0
2009-08-10 05:28:00,1.80762,1.80762,1.80746,1.80757,3424896.0
2009-08-10 05:29:00,1.80747,1.80778,1.80747,1.80778,6523707.0
2009-08-10 05:30:00,1.80776,1.80793,1.8077,1.8077,11468514.0
2009-08-10 05:31:00,1.80788,1.80788,1.80748,1.80748,4289580.0
2009-08-10 05:32:00,1.80745,1.80793,1.80745,1.80793,27130404.0
2009-08-10 05:33:00,1.80814,1.80862,1.80814,1.80862,20755567.0
2009-08-10 05:34:00,1.80863,1.80863,1.80832,1.80832,4453570.0
2009-08-10 05:35:00,1.80827,1.80833,1.80813,1.80833,10284556.0
2009-08-10 05:36:00,1.80827,1.8083,1.80813,1.80813,8956101.0
2009-08-10 05:37:00,1.80769,1.80824,1.80769,1.80798,11496607.0
2009-08-10 05:38:00,1.8079,1.80792,1.80759,1.80789,23706173.0
2009-08-10 05:39:00,1.80795,1.80795,1.80635,1.80769,6253075.0
2009-08-10 05:40:00,1.8073,1.80768,1.80725,1.80735,10756917.0
2009-08-10 05:41:00,1.80777,1.80786,1.80766,1.80782,6917551.0
2009-08-10 05:42:00,1.80778,1.80798,1.80778,1.80795,6931332.0
2009-08-10 05:43:00,1.80807,1.80841,1.80785,1.80841,20057010.0
2009-08-10 05:44:00,1.80848,1.80848,1.80828,1.80837,5789618.0
2009-08-10 05:45:00,1.80831,1.80831,1.80799,1.808,3559620.0
2009-08-10 05:46:00,1.80798,1.80798,1.8077,1.80789,4495975.0
2009-08-10 05:47:00,1.80789,1.80789,1.80775,1.80775,5167491.0
2009-08-10 05:48:00,1.80772,1.80772,1.80756,1.80763,7100292.0
2009-08-10 05:49:00,1.80718,1.80719,1.80696,1.80696,7060560.0
2009-08-10 05:50:00,1.80719,1.80733,1.80719,1.80724,4020583.0
2009-08-10 05:51:00,1.80718,1.80718,1.80679,1.80679,20885743.0
2009-08-10 05:52:00,1.8068,1.807,1.8068,1.807,3939743.0
2009-08-10 05:53:00,1.80701,1.80701,1.8068,1.8068,4426035.0
2009-08-10 05:54:00,1.8068,1.80699,1.8068,1.80699,6705010.0
2009-08-10 05:55:00,1.80701,1.80713,1.80701,1.80706,6165571.0
2009-08-10 05:56:00,1.80708,1.80712,1.80708,1.80711,9082988.0
2009-08-10 05:57:00,1.80709,1.80734,1.80709,1.80725,8847471.0
2009-08-10 05:58:00,1.8072,1.80741,1.80711,1.80741,3038763.0
2009-08-10 05:59:00,1.80746,1.80755,1.80739,1.80755,4867606.0
2009-08-10 06:00:00,1.80755,1.80769,1.80754,1.80757,13500667.0
2009-08-10 06:01:00,1.80753,1.80758,1.80742,1.80756,8192573.0
2009-08-10 06:02:00,1.80753,1.80758,1.80687,1.80687,22161479.0
2009-08-10 06:03:00,1.80754,1.80776,1.80754,1.80754,6388366.0
2009-08-10 06:04:00,1.80751,1.80757,1.80736,1.80741,11128117.0
2009-08-10 06:05:00,1.80752,1.80763,1.80752,1.80758,6441137.0
2009-08-10 06:06:00,1.80749,1.80756,1.8074,1.80741,10573440.0
2009-08-10 06:07:00,1.80736,1.80748,1.80736,1.80745,12609917.0
2009-08-10 06:08:00,1.80748,1.80748,1.8073,1.80739,4541310.0
2009-08-10 06:09:00,1.80726,1.80747,1.80726,1.80729,6206763.0
2009-08-10 06:10:00,1.80744,1.80761,1.80739,1.80761,19072032.0
2009-08-10 06:11:00,1.80754,1.80767,1.80746,1.80751,11341818.0
2009-08-10 06:12:00,1.80741,1.80763,1.80741,1.80757,26469960.0
2009-08-10 06:13:00,1.80764,1.80764,1.80704,1.80721,9391240.0
2009-08-10 06:14:00,1.8072,1.80725,1.80711,1.80711,5210704.0
2009-08-10 06:15:00,1.80718,1.80735,1.80715,1.80735,2923899.0
2009-08-10 06:16:00,1.8074,1.80757,1.80734,1.80757,5744363.0
2009-08-10 06:17:00,1.80751,1.80763,1.80749,1.80749,14870509.0
2009-08-10 06:18:00,1.80745,1.80764,1.80745,1.80764,10689585.0
2009-08-10 06:19:00,1.80752,1.80766,1.80752,1.80766,43436520.0
2009-08-10 06:20:00,1.80774,1.80787,1.80774,1.80775,12227940.0
2009-08-10 06:21:00,1.80778,1.8078,1.80755,1.80755,19285675.0
2009-08-10 06:22:00,1.80728,1.80732,1.80711,1.80711,4420340.0
2009-08-10 06:23:00,1.80727,1.80745,1.80727,1.80745,14758170.0
2009-08-10 06:24:00,1.80747,1.80752,1.80707,1.80707,12057908.0
2009-08-10 06:25:00,1.80719,1.80721,1.80714,1.80718,15045490.0
2009-08-10 06:26:00,1.80712,1.80715,1.80701,1.80701,6337211.0
2009-08-10 06:27:00,1.80693,1.80708,1.80693,1.80695,5481561.0
2009-08-10 06:28:00,1.80686,1.807,1.80673,1.80673,19979581.0
2009-08-10 06:29:00,1.80688,1.80721,1.80687,1.80721,10140054.0
2009-08-10 06:30:00,1.80719,1.80719,1.80686,1.80692,15313541.0
2009-08-10 06:31:00,1.80703,1.80722,1.80682,1.80721,13088147.0
2009-08-10 06:32:00,1.80716,1.80716,1.80701,1.80703,3974298.0
2009-08-10 06:33:00,1.80706,1.80706,1.80693,1.80698,9963297.0
2009-08-10 06:34:00,1.80693,1.80715,1.80693,1.80715,7217137.0
2009-08-10 06:35:00,1.80719,1.80721,1.80687,1.80709,5747076.0
2009-08-10 06:36:00,1.80718,1.80718,1.80694,1.80694,6758160.0
2009-08-10 06:37:00,1.80684,1.80684,1.80659,1.80661,8783097.0
2009-08-10 06:38:00,1.80674,1.80689,1.80674,1.80681,13327609.0
2009-08-10 06:39:00,1.80684,1.80685,1.80663,1.80685,13122664.0
2009-08-10 06:40:00,1.80688,1.80713,1.80688,1.80713,12846799.0
2009-08-10 06:41:00,1.80713,1.80735,1.80705,1.80734,11867721.0
2009-08-10 06:42:00,1.80731,1.80741,1.80731,1.80741,4707434.0
2009-08-10 06:43:00,1.80739,1.8074,1.8073,1.80738,8066129.0
2009-08-10 06:44:00,1.80737,1.80743,1.80721,1.80721,3626935.0
2009-08-10 06:45:00,1.80719,1.80719,1.80702,1.80702,73301484.0
2009-08-10 06:46:00,1.80702,1.8071,1.80696,1.80699,10976685.0
2009-08-10 06:47:00,1.80706,1.80725,1.80706,1.80708,8955435.0
2009-08-10 06:48:00,1.80708,1.80726,1.80703,1.80703,8315289.0
2009-08-10 06:49:00,1.80702,1.80707,1.80694,1.80706,15454264.0
2009-08-10 06:50:00,1.80707,1.80712,1.80694,1.80711,8295121.0
2009-08-10 06:51:00,1.80713,1.80715,1.80698,1.8071,9042497.0
2009-08-10 06:52:00,1.80703,1.80727,1.807,1.80727,11325002.0
2009-08-10 06:53:00,1.80729,1.80737,1.80729,1.80731,8523690.0
2009-08-10 06:54:00,1.80706,1.8071,1.80694,1.80694,2884928.0
2009-08-10 06:55:00,1.80686,1.80686,1.80658,1.80675,18050854.0
2009-08-10 06:56:00,1.80675,1.80689,1.80675,1.80689,11316305.0
2009-08-10 06:57:00,1.80691,1.80705,1.80686,1.80705,5157611.0
2009-08-10 06:58:00,1.80702,1.80724,1.80701,1.80724,7612115.0
2009-08-10 06:59:00,1.80724,1.80749,1.80724,1.80741,6394704.0
2009-08-10 07:00:00,1.80739,1.80739,1.80731,1.80735,9484808.0
2009-08-10 07:01:00,1.80735,1.80735,1.80695,1.80695,7348346.0
2009-08-10 07:02:00,1.80692,1.80694,1.80661,1.80678,3178182.0
2009-08-10 07:03:00,1.80665,1.80706,1.80665,1.80706,6915360.0
2009-08-10 07:04:00,1.80699,1.80699,1.80679,1.80679,9978601.0
2009-08-10 07:05:00,1.80678,1.80695,1.80674,1.80695,5609412.0
2009-08-10 07:06:00,1.80694,1.80709,1.80694,1.80709,4453008.0
2009-08-10 07:07:00,1.8071,1.8071,1.80695,1.8071,7062737.0
2009-08-10 07:08:00,1.80707,1.80721,1.80707,1.80721,9613542.0
2009-08-10 07:09:00,1.80717,1.8072,1.80713,1.80716,8417925.0
2009-08-10 07:10:00,1.80722,1.80723,1.80716,1.80723,16225065.0
2009-08-10 07:11:00,1.80715,1.80715,1.80686,1.80686,2859688.0
2009-08-10 07:12:00,1.80683,1.8069,1.80673,1.80673,3209585.0
2009-08-10 07:13:00,1.80669,1.8067,1.8066,1.80664,8219302.0
2009-08-10 07:14:00,1.80656,1.8067,1.80639,1.8067,2992631.0
2009-08-10 07:15:00,1.80677,1.80679,1.8067,1.80672,15038587.0
2009-08-10 07:16:00,1.80664,1.80684,1.80664,1.8068,3676711.0
2009-08-10 07:17:00,1.80671,1.807,1.80653,1.807,14269950.0
2009-08-10 07:18:00,1.80703,1.80706,1.80686,1.80706,6832177.0
2009-08-10 07:19:00,1.80685,1.80699,1.80677,1.80699,14721818.0
2009-08-10 07:20:00,1.80698,1.80707,1.80698,1.80707,4915666.0
2009-08-10 07:21:00,1.80705,1.8072,1.80705,1.80715,10800246.0
2009-08-10 07:22:00,1.8072,1.8073,1.80674,1.80718,16330769.0
2009-08-10 07:23:00,1.80707,1.80707,1.80676,1.80696,6729492.0
2009-08-10 07:24:00,1.80704,1.80717,1.807,1.80717,7654436.0
2009-08-10 07:25:00,1.80702,1.80704,1.80657,1.80696,7099263.0
2009-08-10 07:26:00,1.80708,1.80721,1.80708,1.8071,6895767.0
2009-08-10 07:27:00,1.80734,1.80748,1.80729,1.80729,6740315.0
2009-08-10 07:28:00,1.80733,1.80734,1.80724,1.80724,11393106.0
2009-08-10 07:29:00,1.80716,1.80725,1.80716,1.80724,15056987.0
2009-08-10 07:30:00,1.80729,1.80732,1.80712,1.80732,6055537.0
2009-08-10 07:31:00,1.80726,1.80726,1.80718,1.80718,6006431.0
2009-08-10 07:32:00,1.80707,1.80707,1.80667,1.80667,3437449.0
2009-08-10 07:33:00,1.8066,1.8066,1.8063,1.80646,7436319.0
2009-08-10 07:34:00,1.80639,1.80641,1.80627,1.80627,3839966.0
2009-08-10 07:35:00,1.80615,1.80618,1.80609,1.80618,10316306.0
2009-08-10 07:36:00,1.80604,1.8061,1.80569,1.80572,13594705.0
2009-08-10 07:37:00,1.8057,1.80579,1.80426,1.80579,5696139.0
2009-08-10 07:38:00,1.80576,1.80579,1.80534,1.80579,8964610.0
2009-08-10 07:39:00,1.80589,1.80604,1.80578,1.80578,5259308.0
2009-08-10 07:40:00,1.80579,1.80582,1.8057,1.8057,4085150.0
2009-08-10 07:41:00,1.8057,1.8057,1.80546,1.80546,3638928.0
2009-08-10 07:42:00,1.8055,1.8056,1.8055,1.80553,6051547.0
2009-08-10 07:43:00,1.80552,1.8056,1.80546,1.80558,1963709.0
2009-08-10 07:44:00,1.80563,1.80578,1.80562,1.80571,8772604.0
2009-08-10 07:45:00,1.80564,1.80564,1.8051,1.80544,5065073.0
2009-08-10 07:46:00,1.80538,1.80538,1.80524,1.80524,12222309.0
2009-08-10 07:47:00,1.80508,1.8052,1.80503,1.80508,12431116.0
2009-08-10 07:48:00,1.80508,1.80508,1.80479,1.80479,13503799.0
2009-08-10 07:49:00,1.80477,1.80477,1.80434,1.80434,11441484.0
2009-08-10 07:50:00,1.80456,1.80486,1.80456,1.80486,9888921.0
2009-08-10 07:51:00,1.80489,1.80489,1.80474,1.80478,9234017.0
2009-08-10 07:52:00,1.80465,1.80465,1.80453,1.80454,6861491.0
2009-08-10 07:53:00,1.8046,1.80473,1.80322,1.80473,3377983.0
2009-08-10 07:54:00,1.80464,1.80482,1.80464,1.80473,9382456.0
2009-08-10 07:55:00,1.80476,1.80484,1.80465,1.80465,21412005.0
2009-08-10 07:56:00,1.80458,1.80458,1.80442,1.80448,7472139.0
2009-08-10 07:57:00,1.80463,1.8048,1.8046,1.8046,13536516.0
2009-08-10 07:58:00,1.8045,1.8045,1.80426,1.80439,12658485.0
2009-08-10 07:59:00,1.80427,1.80438,1.80424,1.80438,11536886.0
2009-08-10 08:00:00,1.80442,1.80446,1.80425,1.80437,8108364.0
2009-08-10 08:01:00,1.80432,1.80435,1.80411,1.80411,25531410.0
2009-08-10 08:02:00,1.80393,1.80393,1.80375,1.80377,8873284.0
2009-08-10 08:03:00,1.80369,1.80395,1.80369,1.80394,7034927.0
2009-08-10 08:04:00,1.80394,1.80416,1.80389,1.80416,8074536.0
2009-08-10 08:05:00,1.80403,1.80432,1.80403,1.80431,3235151.0
2009-08-10 08:06:00,1.80434,1.80439,1.80434,1.80438,7728520.0
2009-08-10 08:07:00,1.8044,1.80442,1.80425,1.80425,15166257.0
2009-08-10 08:08:00,1.80415,1.8047,1.80415,1.80469,40129520.0
2009-08-10 08:09:00,1.80471,1.80492,1.80453,1.80471,18794018.0
2009-08-10 08:10:00,1.80465,1.80465,1.80409,1.80409,15891172.0
2009-08-10 08:11:00,1.80398,1.80426,1.80398,1.80409,2876001.0
2009-08-10 08:12:00,1.80418,1.80436,1.80393,1.80436,11372259.0
2009-08-10 08:13:00,1.80449,1.80468,1.80431,1.80431,7086076.0
2009-08-10 08:14:00,1.80435,1.80458,1.80435,1.80458,11991468.0
2009-08-10 08:15:00,1.80459,1.80471,1.80459,1.80471,8965968.0
2009-08-10 08:16:00,1.80466,1.80486,1.80464,1.80475,3114120.0
2009-08-10 08:17:00,1.80487,1.80502,1.80487,1.80498,3465116.0
2009-08-10 08:18:00,1.80501,1.80535,1.80501,1.80524,10683585.0
2009-08-10 08:19:00,1.80532,1.80553,1.80532,1.80541,7838565.0
2009-08-10 08:20:00,1.8053,1.80537,1.80509,1.80537,17596872.0
2009-08-10 08:21:00,1.80537,1.80537,1.80516,1.80516,6581599.0
2009-08-10 08:22:00,1.80504,1.80504,1.80476,1.80483,4568880.0
2009-08-10 08:23:00,1.80476,1.80476,1.80459,1.80465,7512070.0
2009-08-10 08:24:00,1.80469,1.8049,1.80469,1.80477,3831509.0
2009-08-10 08:25:00,1.80489,1.80497,1.8048,1.8048,3754420.0
2009-08-10 08:26:00,1.80483,1.80491,1.80468,1.80491,10115758.0
2009-08-10 08:27:00,1.80496,1.80523,1.80496,1.80523,15590871.0
2009-08-10 08:28:00,1.80522,1.80535,1.80514,1.80535,3827603.0
2009-08-10 08:29:00,1.80539,1.8055,1.80536,1.8055,7676387.0
2009-08-10 08:30:00,1.80555,1.80568,1.80555,1.80567,6367629.0
2009-08-10 08:31:00,1.80564,1.80585,1.80561,1.80585,5186319.0
2009-08-10 08:32:00,1.8059,1.80591,1.80564,1.80564,9916826.0
2009-08-10 08:33:00,1.80574,1.80581,1.80559,1.80581,5284362.0
2009-08-10 08:34:00,1.80581,1.80613,1.80581,1.80595,29046234.0
2009-08-10 08:35:00,1.80597,1.80608,1.80594,1.80602,6390049.0
2009-08-10 08:36:00,1.80604,1.80622,1.80602,1.80622,7982415.0
2009-08-10 08:37:00,1.80631,1.80641,1.80619,1.80641,17271705.0
2009-08-10 08:38:00,1.80662,1.8067,1.8065,1.80668,7237874.0
2009-08-10 08:39:00,1.80671,1.8069,1.80669,1.80669,3917358.0
2009-08-10 08:40:00,1.80676,1.80686,1.80667,1.80686,7458874.0
2009-08-10 08:41:00,1.80692,1.80702,1.80685,1.80685,2945655.0
2009-08-10 08:42:00,1.80671,1.80681,1.80655,1.80655,12916234.0
2009-08-10 08:43:00,1.80656,1.80656,1.80613,1.80622,4077532.0
2009-08-10 08:44:00,1.80621,1.80641,1.8061,1.80641,14174547.0
2009-08-10 08:45:00,1.80642,1.80642,1.80621,1.80621,4785818.0
2009-08-10 08:46:00,1.8062,1.8062,1.80606,1.80606,2054175.0
2009-08-10 08:47:00,1.80603,1.80622,1.80603,1.80622,110009394.0
2009-08-10 08:48:00,1.80629,1.80674,1.80614,1.80674,10203424.0
2009-08-10 08:49:00,1.80678,1.80684,1.80662,1.80684,3880978.0
2009-08-10 08:50:00,1.80697,1.80746,1.80697,1.80746,28393772.0
2009-08-10 08:51:00,1.80739,1.80739,1.80686,1.80686,3820806.0
2009-08-10 08:52:00,1.8069,1.8069,1.80676,1.80682,6869551.0
2009-08-10 08:53:00,1.80676,1.80676,1.80623,1.80655,9121649.0
2009-08-10 08:54:00,1.80651,1.80651,1.80638,1.8064,3905860.0
2009-08-10 08:55:00,1.8064,1.8064,1.80625,1.80626,1945149.0
2009-08-10 08:56:00,1.80618,1.80624,1.80609,1.80609,6039457.0
2009-08-10 08:57:00,1.80609,1.80609,1.80585,1.80593,8435662.0
2009-08-10 08:58:00,1.80594,1.80594,1.80563,1.80571,3361809.0
2009-08-10 08:59:00,1.80571,1.80571,1.80559,1.80565,6446916.0
2009-08-10 09:00:00,1.8056,1.8056,1.80534,1.8054,11053736.0
2009-08-10 09:01:00,1.80541,1.80541,1.80521,1.80521,10452665.0
2009-08-10 09:02:00,1.80527,1.80527,1.80506,1.80508,10347346.0
2009-08-10 09:03:00,1.80505,1.80505,1.80485,1.80493,2537797.0
2009-08-10 09:04:00,1.80493,1.80493,1.80473,1.80473,8230331.0
2009-08-10 09:05:00,1.80466,1.80475,1.80455,1.80455,6195461.0
2009-08-10 09:06:00,1.80453,1.80453,1.80375,1.80375,16352375.0
2009-08-10 09:07:00,1.80363,1.80374,1.80343,1.80343,7037197.0
2009-08-10 09:08:00,1.80348,1.80349,1.80299,1.80304,49232583.0
2009-08-10 09:09:00,1.80307,1.80341,1.80307,1.80341,43243092.0
2009-08-10 09:10:00,1.80345,1.80363,1.80345,1.80361,20322088.0
2009-08-10 09:11:00,1.8037,1.80384,1.80354,1.80358,5285674.0
2009-08-10 09:12:00,1.80356,1.80356,1.80323,1.80323,12119945.0
2009-08-10 09:13:00,1.8032,1.8032,1.80284,1.80285,6822984.0
2009-08-10 09:14:00,1.80273,1.80282,1.80257,1.8027,7106347.0
2009-08-10 09:15:00,1.80265,1.80265,1.80252,1.80254,3083412.0
2009-08-10 09:16:00,1.8025,1.8025,1.80216,1.80216,37264608.0
2009-08-10 09:17:00,1.80212,1.80217,1.80199,1.80199,3605788.0
2009-08-10 09:18:00,1.802,1.802,1.80189,1.80189,3821025.0
2009-08-10 09:19:00,1.80187,1.80187,1.80178,1.80184,5558162.0
2009-08-10 09:20:00,1.80177,1.80183,1.80167,1.80167,4313432.0
2009-08-10 09:21:00,1.80169,1.80169,1.80144,1.80144,2461874.0
2009-08-10 09:22:00,1.80151,1.80151,1.80132,1.80147,8823024.0
2009-08-10 09:23:00,1.80154,1.80159,1.80112,1.80159,11610785.0
2009-08-10 09:24:00,1.80165,1.80177,1.80163,1.80163,25749480.0
2009-08-10 09:25:00,1.80157,1.8016,1.80145,1.8016,8924589.0
2009-08-10 09:26:00,1.80157,1.80163,1.80138,1.80143,5751007.0
2009-08-10 09:27:00,1.80129,1.80129,1.80089,1.80089,9146985.0
2009-08-10 09:28:00,1.80072,1.80072,1.80039,1.80049,12040174.0
2009-08-10 09:29:00,1.80038,1.80072,1.80038,1.80069,3659132.0
2009-08-10 09:30:00,1.80059,1.80067,1.79908,1.80067,21638655.0
2009-08-10 09:31:00,1.8007,1.8007,1.80043,1.80047,14189633.0
2009-08-10 09:32:00,1.80047,1.80047,1.8,1.80023,22383375.0
2009-08-10 09:33:00,1.80018,1.80018,1.79995,1.80001,6164094.0
2009-08-10 09:34:00,1.79999,1.79999,1.79974,1.7998,5700013.0
2009-08-10 09:35:00,1.79978,1.79978,1.79833,1.79966,2365670.0
2009-08-10 09:36:00,1.79966,1.80027,1.79956,1.80027,4587842.0
2009-08-10 09:37:00,1.80032,1.80043,1.79996,1.80036,2920451.0
2009-08-10 09:38:00,1.80041,1.80041,1.80019,1.80035,8829119.0
2009-08-10 09:39:00,1.80039,1.80081,1.80039,1.80081,9817271.0
2009-08-10 09:40:00,1.80078,1.80079,1.8004,1.8004,29243616.0
2009-08-10 09:41:00,1.80049,1.80082,1.80049,1.8007,8206261.0
2009-08-10 09:42:00,1.80072,1.80091,1.80033,1.80075,5891872.0
2009-08-10 09:43:00,1.80063,1.80063,1.80031,1.80038,10935138.0
2009-08-10 09:44:00,1.80021,1.80031,1.8001,1.8001,4648279.0
2009-08-10 09:45:00,1.8001,1.80029,1.79988,1.80029,5439916.0
2009-08-10 09:46:00,1.80016,1.80016,1.79998,1.80008,21976533.0
2009-08-10 09:47:00,1.80005,1.8005,1.80005,1.80032,31365720.0
2009-08-10 09:48:00,1.80026,1.80031,1.80013,1.80014,10517902.0
2009-08-10 09:49:00,1.80004,1.80028,1.80004,1.80028,5456086.0
2009-08-10 09:50:00,1.80022,1.80022,1.79987,1.79987,2421840.0
2009-08-10 09:51:00,1.79972,1.79979,1.79966,1.79967,9408529.0
2009-08-10 09:52:00,1.79974,1.7999,1.79963,1.79963,16640272.0
2009-08-10 09:53:00,1.79967,1.7997,1.79956,1.79968,6893088.0
2009-08-10 09:54:00,1.79976,1.79986,1.79976,1.79984,28287900.0
2009-08-10 09:55:00,1.7999,1.7999,1.79977,1.79977,6684161.0
2009-08-10 09:56:00,1.7998,1.79995,1.7998,1.79982,5297569.0
2009-08-10 09:57:00,1.79963,1.79965,1.79915,1.79957,9729673.0
2009-08-10 09:58:00,1.79951,1.79951,1.79926,1.79926,4167407.0
2009-08-10 09:59:00,1.79921,1.79927,1.7991,1.79922,16749423.0
2009-08-10 10:00:00,1.79916,1.79919,1.79896,1.79917,3232670.0
2009-08-10 10:01:00,1.79921,1.79938,1.79921,1.79936,4096758.0
2009-08-10 10:02:00,1.79946,1.79958,1.79946,1.79957,13518264.0
2009-08-10 10:03:00,1.79947,1.79971,1.79947,1.79971,10171529.0
2009-08-10 10:04:00,1.79971,1.80019,1.7997,1.80015,62653745.0
2009-08-10 10:05:00,1.80018,1.80018,1.79991,1.79991,5722373.0
2009-08-10 10:06:00,1.80002,1.80002,1.79988,1.8,1882522.0
2009-08-10 10:07:00,1.79994,1.80006,1.79994,1.79999,2008760.0
2009-08-10 10:08:00,1.79993,1.79997,1.79981,1.79981,20895508.0
2009-08-10 10:09:00,1.79973,1.79977,1.79965,1.79965,12053734.0
2009-08-10 10:10:00,1.79965,1.79979,1.79954,1.79979,6060145.0
2009-08-10 10:11:00,1.79993,1.80015,1.79993,1.80004,6658789.0
2009-08-10 10:12:00,1.79999,1.79999,1.79966,1.79975,6933373.0
2009-08-10 10:13:00,1.79968,1.79993,1.79968,1.79993,14032312.0
2009-08-10 10:14:00,1.8,1.8,1.79964,1.79986,13400386.0
2009-08-10 10:15:00,1.79995,1.80003,1.79989,1.79989,30480582.0
2009-08-10 10:16:00,1.7998,1.79989,1.79975,1.79984,15059530.0
2009-08-10 10:17:00,1.80005,1.80023,1.79997,1.80023,6051465.0
2009-08-10 10:18:00,1.8004,1.8006,1.8004,1.8006,19237585.0
2009-08-10 10:19:00,1.80048,1.80052,1.80043,1.80043,11600099.0
2009-08-10 10:20:00,1.80045,1.8005,1.80026,1.80043,4899279.0
2009-08-10 10:21:00,1.80054,1.80067,1.80054,1.80061,2608540.0
2009-08-10 10:22:00,1.80018,1.80055,1.80018,1.80033,3896799.0
2009-08-10 10:23:00,1.80043,1.8005,1.80029,1.8005,7090717.0
2009-08-10 10:24:00,1.80052,1.80063,1.80046,1.80057,8585726.0
2009-08-10 10:25:00,1.80046,1.80046,1.80002,1.80002,12268927.0
2009-08-10 10:26:00,1.80015,1.80058,1.80011,1.80058,5409220.0
2009-08-10 10:27:00,1.80054,1.80054,1.80034,1.80039,15719490.0
2009-08-10 10:28:00,1.80026,1.80026,1.79993,1.79993,6753930.0
2009-08-10 10:29:00,1.79995,1.80007,1.79995,1.80007,5912552.0
2009-08-10 10:30:00,1.80004,1.80004,1.79967,1.79967,38628198.0
2009-08-10 10:31:00,1.79957,1.79977,1.79955,1.79961,6632856.0
2009-08-10 10:32:00,1.79971,1.79985,1.79964,1.79985,3579438.0
2009-08-10 10:33:00,1.79992,1.80019,1.79987,1.80019,20327223.0
2009-08-10 10:34:00,1.80011,1.80011,1.79978,1.79995,24911627.0
2009-08-10 10:35:00,1.80002,1.80017,1.79997,1.79999,3261494.0
2009-08-10 10:36:00,1.79987,1.79987,1.79967,1.79967,3218116.0
2009-08-10 10:37:00,1.79964,1.79978,1.79924,1.79978,3354945.0
2009-08-10 10:38:00,1.79982,1.79998,1.79982,1.79996,2020538.0
2009-08-10 10:39:00,1.79993,1.80002,1.79985,1.80002,4098674.0
2009-08-10 10:40:00,1.79984,1.79991,1.79845,1.79845,4698950.0
2009-08-10 10:41:00,1.79996,1.80024,1.79996,1.80021,3993936.0
2009-08-10 10:42:00,1.80027,1.80032,1.8001,1.80032,3920998.0
2009-08-10 10:43:00,1.80046,1.80066,1.80046,1.80061,79290544.0
2009-08-10 10:44:00,1.80077,1.80091,1.80075,1.80089,5018876.0
2009-08-10 10:45:00,1.80093,1.80115,1.80093,1.80095,10531250.0
2009-08-10 10:46:00,1.80087,1.8009,1.80069,1.80069,16612760.0
2009-08-10 10:47:00,1.80063,1.80063,1.80046,1.80046,6533287.0
2009-08-10 10:48:00,1.80039,1.80039,1.80029,1.80029,8741693.0
2009-08-10 10:49:00,1.80027,1.80027,1.80014,1.80024,5546988.0
2009-08-10 10:50:00,1.80012,1.8002,1.80009,1.80009,5247044.0
2009-08-10 10:51:00,1.79993,1.79993,1.79949,1.79949,3921575.0
2009-08-10 10:52:00,1.79942,1.7996,1.7993,1.7996,15998665.0
2009-08-10 10:53:00,1.79972,1.79998,1.79968,1.79998,12092105.0
2009-08-10 10:54:00,1.79996,1.79996,1.79954,1.79979,13470272.0
2009-08-10 10:55:00,1.79978,1.79983,1.79963,1.79963,2032419.0
2009-08-10 10:56:00,1.7996,1.79963,1.79941,1.79941,71029904.0
2009-08-10 10:57:00,1.79939,1.79949,1.79921,1.79949,5463500.0
2009-08-10 10:58:00,1.7996,1.80004,1.7996,1.80004,13303983.0
2009-08-10 10:59:00,1.80001,1.80017,1.7999,1.80004,5544394.0
2009-08-10 11:00:00,1.80006,1.80008,1.7998,1.80008,8822928.0
2009-08-10 11:01:00,1.80022,1.80033,1.80018,1.80018,41925940.0
2009-08-10 11:02:00,1.80015,1.80024,1.80003,1.80003,4995618.0
2009-08-10 11:03:00,1.80012,1.80042,1.80012,1.80023,30296532.0
2009-08-10 11:04:00,1.80002,1.80032,1.80002,1.80032,5213615.0
2009-08-10 11:05:00,1.8003,1.8003,1.80004,1.80024,7070827.0
2009-08-10 11:06:00,1.80016,1.8003,1.79997,1.8003,3970534.0
2009-08-10 11:07:00,1.80028,1.8003,1.80024,1.80026,10483431.0
2009-08-10 11:08:00,1.80029,1.80029,1.80016,1.80016,11969399.0
2009-08-10 11:09:00,1.80012,1.80039,1.80012,1.80039,9984678.0
2009-08-10 11:10:00,1.80043,1.80054,1.80043,1.80053,4462870.0
2009-08-10 11:11:00,1.80055,1.80072,1.80055,1.80058,13235738.0
2009-08-10 11:12:00,1.80063,1.80064,1.80052,1.80064,30904459.0
2009-08-10 11:13:00,1.80061,1.80072,1.80058,1.80072,11932129.0
2009-08-10 11:14:00,1.80075,1.80079,1.80058,1.80058,4126822.0
2009-08-10 11:15:00,1.80051,1.80057,1.80046,1.80055,47147504.0
2009-08-10 11:16:00,1.80063,1.80068,1.80052,1.80068,6621211.0
2009-08-10 11:17:00,1.8007,1.80071,1.80051,1.80064,2231974.0
2009-08-10 11:18:00,1.80062,1.80065,1.80053,1.80062,12990990.0
2009-08-10 11:19:00,1.80062,1.80066,1.8004,1.8004,5982600.0
2009-08-10 11:20:00,1.80038,1.80039,1.80028,1.80028,29904969.0
2009-08-10 11:21:00,1.80026,1.80026,1.79994,1.79994,17973758.0
2009-08-10 11:22:00,1.8,1.80004,1.79991,1.79991,15631842.0
2009-08-10 11:23:00,1.79983,1.79986,1.79969,1.79972,4718338.0
2009-08-10 11:24:00,1.79971,1.79987,1.79971,1.79987,89200008.0
2009-08-10 11:25:00,1.79999,1.80022,1.79994,1.80022,10862723.0
2009-08-10 11:26:00,1.80018,1.80028,1.80018,1.80028,47321534.0
2009-08-10 11:27:00,1.80031,1.80039,1.80031,1.80032,36745800.0
2009-08-10 11:28:00,1.80038,1.8006,1.80034,1.8006,2122724.0
2009-08-10 11:29:00,1.80062,1.80071,1.8005,1.80051,4495269.0
2009-08-10 11:30:00,1.80067,1.80094,1.80067,1.80094,5263625.0
2009-08-10 11:31:00,1.80096,1.80096,1.80051,1.80092,5149774.0
2009-08-10 11:32:00,1.80083,1.80097,1.80083,1.80083,7754509.0
2009-08-10 11:33:00,1.8008,1.8008,1.80043,1.80043,2307438.0
2009-08-10 11:34:00,1.80039,1.80039,1.80018,1.80018,5687799.0
2009-08-10 11:35:00,1.80003,1.80024,1.79997,1.80022,2531284.0
2009-08-10 11:36:00,1.80034,1.80051,1.80034,1.80038,3714072.0
2009-08-10 11:37:00,1.80032,1.80034,1.80021,1.8003,9756032.0
2009-08-10 11:38:00,1.80016,1.80042,1.80016,1.80042,5872162.0
2009-08-10 11:39:00,1.80046,1.80048,1.80033,1.80033,5636050.0
2009-08-10 11:40:00,1.80021,1.80021,1.79998,1.79998,10353018.0
2009-08-10 11:41:00,1.79998,1.80033,1.79998,1.80033,9289700.0
2009-08-10 11:42:00,1.80041,1.80059,1.80041,1.80059,7877120.0
2009-08-10 11:43:00,1.80058,1.80077,1.80056,1.80076,4694456.0
2009-08-10 11:44:00,1.8008,1.80108,1.8008,1.80091,37222758.0
2009-08-10 11:45:00,1.80094,1.80094,1.80077,1.8008,3866218.0
2009-08-10 11:46:00,1.80076,1.80076,1.80058,1.80064,9594625.0
2009-08-10 11:47:00,1.80059,1.80059,1.8004,1.80044,2437066.0
2009-08-10 11:48:00,1.80048,1.80048,1.80012,1.8003,37269872.0
2009-08-10 11:49:00,1.80026,1.80031,1.80009,1.80009,3103002.0
2009-08-10 11:50:00,1.80013,1.80019,1.80003,1.80019,7650969.0
2009-08-10 11:51:00,1.80014,1.80014,1.79997,1.79998,15304216.0
2009-08-10 11:52:00,1.79988,1.79988,1.79971,1.7998,6977066.0
2009-08-10 11:53:00,1.79975,1.79991,1.79973,1.79991,45896500.0
2009-08-10 11:54:00,1.80002,1.80015,1.79991,1.80006,3061032.0
2009-08-10 11:55:00,1.79997,1.79997,1.79938,1.79938,6015982.0
2009-08-10 11:56:00,1.79962,1.79962,1.7994,1.79952,8641004.0
2009-08-10 11:57:00,1.79952,1.79952,1.7994,1.7994,5726071.0
2009-08-10 11:58:00,1.79942,1.79946,1.79927,1.79937,10907697.0
2009-08-10 11:59:00,1.79942,1.79946,1.79922,1.79937,14424815.0
2009-08-10 12:00:00,1.79936,1.79944,1.79934,1.79944,36522430.0
2009-08-10 12:01:00,1.7995,1.79961,1.7995,1.79961,2835264.0
2009-08-10 12:02:00,1.79966,1.79985,1.79966,1.79985,2773153.0
2009-08-10 12:03:00,1.79981,1.79982,1.79974,1.79979,2640087.0
2009-08-10 12:04:00,1.79988,1.80006,1.79988,1.80006,4807514.0
2009-08-10 12:05:00,1.80004,1.80004,1.79986,1.79993,17494560.0
2009-08-10 12:06:00,1.7997,1.79995,1.79962,1.79995,2871383.0
2009-08-10 12:07:00,1.80003,1.80003,1.7999,1.79994,7872409.0
2009-08-10 12:08:00,1.80003,1.80019,1.80003,1.80011,12088631.0
2009-08-10 12:09:00,1.79999,1.79999,1.7996,1.7996,27449319.0
2009-08-10 12:10:00,1.79959,1.7997,1.79953,1.7997,9495293.0
2009-08-10 12:11:00,1.79981,1.79992,1.79969,1.79992,16374509.0
2009-08-10 12:12:00,1.79995,1.80004,1.79994,1.80004,4761264.0
2009-08-10 12:13:00,1.80008,1.80042,1.80008,1.80042,8120129.0
2009-08-10 12:14:00,1.80044,1.80044,1.8002,1.8002,75987584.0
2009-08-10 12:15:00,1.80015,1.80031,1.79994,1.80014,6663939.0
2009-08-10 12:16:00,1.80008,1.80008,1.7999,1.7999,22196965.0
2009-08-10 12:17:00,1.79991,1.79991,1.79978,1.79981,1896336.0
2009-08-10 12:18:00,1.79977,1.79977,1.79907,1.79907,55415073.0
2009-08-10 12:19:00,1.79912,1.79947,1.79912,1.79947,125644170.0
2009-08-10 12:20:00,1.79937,1.79942,1.79918,1.79942,2617956.0
2009-08-10 12:21:00,1.79946,1.79946,1.79932,1.79935,10980253.0
2009-08-10 12:22:00,1.79928,1.79938,1.79913,1.79938,2226226.0
2009-08-10 12:23:00,1.7993,1.79953,1.7993,1.79941,9088560.0
2009-08-10 12:24:00,1.79941,1.79941,1.79911,1.79911,3627213.0
2009-08-10 12:25:00,1.79905,1.79941,1.79905,1.79927,4830882.0
2009-08-10 12:26:00,1.79948,1.79956,1.79926,1.79926,25562592.0
2009-08-10 12:27:00,1.79911,1.79911,1.79866,1.79866,7729482.0
2009-08-10 12:28:00,1.79872,1.79872,1.79854,1.79854,9836468.0
2009-08-10 12:29:00,1.79856,1.79856,1.79827,1.79837,5965915.0
2009-08-10 12:30:00,1.79836,1.79836,1.7978,1.79805,7987530.0
2009-08-10 12:31:00,1.79813,1.7982,1.79793,1.7982,44562144.0
2009-08-10 12:32:00,1.79819,1.79837,1.79819,1.79834,25052977.0
2009-08-10 12:33:00,1.79841,1.79876,1.79841,1.79876,21155051.0
2009-08-10 12:34:00,1.79878,1.79879,1.79859,1.79859,11157257.0
2009-08-10 12:35:00,1.79857,1.79858,1.79842,1.79846,8617670.0
2009-08-10 12:36:00,1.79831,1.79831,1.79775,1.79775,8635658.0
2009-08-10 12:37:00,1.79824,1.79836,1.79824,1.79836,2000475.0
2009-08-10 12:38:00,1.79827,1.79827,1.79805,1.79807,8936657.0
2009-08-10 12:39:00,1.7979,1.79792,1.79775,1.79792,17781397.0
2009-08-10 12:40:00,1.79802,1.79809,1.798,1.798,43672512.0
2009-08-10 12:41:00,1.79801,1.79819,1.79801,1.79813,11755685.0
2009-08-10 12:42:00,1.79811,1.79811,1.79792,1.79804,54988920.0
2009-08-10 12:43:00,1.79798,1.79804,1.7978,1.7978,5449135.0
2009-08-10 12:44:00,1.79782,1.79787,1.79767,1.79787,6454566.0
2009-08-10 12:45:00,1.79784,1.79784,1.79768,1.79782,5414968.0
2009-08-10 12:46:00,1.79798,1.79811,1.79795,1.79809,11553030.0
2009-08-10 12:47:00,1.79814,1.79814,1.79786,1.79786,6478769.0
2009-08-10 12:48:00,1.79788,1.79788,1.79776,1.79777,2651902.0
2009-08-10 12:49:00,1.79774,1.79783,1.79771,1.79774,42794267.0
2009-08-10 12:50:00,1.79776,1.79778,1.79762,1.79774,5558255.0
2009-08-10 12:51:00,1.79768,1.79802,1.79768,1.79802,5459444.0
2009-08-10 12:52:00,1.79799,1.79799,1.79776,1.79776,24648993.0
2009-08-10 12:53:00,1.79779,1.79779,1.79755,1.79755,1498685.0
2009-08-10 12:54:00,1.7975,1.7975,1.79735,1.79748,6319242.0
2009-08-10 12:55:00,1.79753,1.79753,1.79726,1.79734,12474986.0
2009-08-10 12:56:00,1.79728,1.79728,1.79697,1.79697,4489354.0
2009-08-10 12:57:00,1.79699,1.79721,1.79699,1.79721,13764346.0
2009-08-10 12:58:00,1.79717,1.79719,1.79697,1.79697,52688994.0
2009-08-10 12:59:00,1.79696,1.79699,1.79687,1.79699,10500348.0
2009-08-10 13:00:00,1.79701,1.79715,1.79698,1.797,24288832.0
2009-08-10 13:01:00,1.79701,1.79727,1.797,1.79723,16360849.0
2009-08-10 13:02:00,1.7973,1.79755,1.7973,1.7975,10680713.0
2009-08-10 13:03:00,1.79755,1.79755,1.79726,1.79726,13571754.0
2009-08-10 13:04:00,1.79731,1.79731,1.7967,1.7967,3654247.0
2009-08-10 13:05:00,1.79666,1.79688,1.79666,1.79688,3696601.0
2009-08-10 13:06:00,1.79687,1.79705,1.79685,1.79705,17607152.0
2009-08-10 13:07:00,1.79697,1.79726,1.79669,1.79726,9860364.0
2009-08-10 13:08:00,1.79728,1.79773,1.79727,1.79766,42795168.0
2009-08-10 13:09:00,1.79768,1.79785,1.79768,1.79774,9961110.0
2009-08-10 13:10:00,1.79766,1.79766,1.79751,1.79759,9306112.0
2009-08-10 13:11:00,1.79766,1.79774,1.79763,1.79769,13123278.0
2009-08-10 13:12:00,1.79763,1.79763,1.79733,1.79744,6296560.0
2009-08-10 13:13:00,1.79736,1.79746,1.79727,1.79728,5395793.0
2009-08-10 13:14:00,1.79739,1.79755,1.79732,1.79755,40866912.0
2009-08-10 13:15:00,1.79766,1.79797,1.79766,1.79795,55701810.0
2009-08-10 13:16:00,1.79795,1.79801,1.79794,1.79801,3338948.0
2009-08-10 13:17:00,1.79801,1.79801,1.79769,1.79776,6616224.0
2009-08-10 13:18:00,1.79765,1.79775,1.79765,1.79773,7021604.0
2009-08-10 13:19:00,1.79778,1.79801,1.79778,1.79801,9048787.0
2009-08-10 13:20:00,1.79802,1.79822,1.79802,1.79818,9653558.0
2009-08-10 13:21:00,1.79802,1.79802,1.79791,1.79798,2067342.0
2009-08-10 13:22:00,1.7979,1.79794,1.79774,1.79774,4349547.0
2009-08-10 13:23:00,1.79776,1.79784,1.79773,1.79773,6818304.0
2009-08-10 13:24:00,1.79779,1.79779,1.79763,1.79763,114093671.0
2009-08-10 13:25:00,1.79758,1.79758,1.79742,1.79756,2705412.0
2009-08-10 13:26:00,1.79759,1.79761,1.79751,1.79757,13057408.0
2009-08-10 13:27:00,1.79752,1.79752,1.79729,1.79729,7238522.0
2009-08-10 13:28:00,1.79725,1.79728,1.79711,1.79727,8575427.0
2009-08-10 13:29:00,1.79719,1.79728,1.79712,1.79712,8481898.0
2009-08-10 13:30:00,1.79715,1.79739,1.79715,1.79727,3208915.0
2009-08-10 13:31:00,1.79729,1.79743,1.79729,1.79743,8191988.0
2009-08-10 13:32:00,1.79749,1.79765,1.79745,1.79765,20927643.0
2009-08-10 13:33:00,1.7977,1.7978,1.79755,1.7978,5160103.0
2009-08-10 13:34:00,1.79791,1.79793,1.79779,1.79789,16401265.0
2009-08-10 13:35:00,1.79782,1.79782,1.79754,1.79758,7879314.0
2009-08-10 13:36:00,1.79768,1.79768,1.79711,1.79711,7770789.0
2009-08-10 13:37:00,1.79718,1.79733,1.79708,1.79733,4215186.0
2009-08-10 13:38:00,1.79727,1.79764,1.79724,1.79764,12473270.0
2009-08-10 13:39:00,1.79769,1.7978,1.79763,1.7977,2466416.0
2009-08-10 13:40:00,1.79775,1.79775,1.79724,1.79724,10488492.0
2009-08-10 13:41:00,1.79706,1.79718,1.79694,1.79718,7818702.0
2009-08-10 13:42:00,1.79706,1.7971,1.79697,1.79697,7074134.0
2009-08-10 13:43:00,1.79687,1.79739,1.79687,1.79739,6866934.0
2009-08-10 13:44:00,1.79734,1.79738,1.79729,1.79738,6487619.0
2009-08-10 13:45:00,1.79739,1.79739,1.79725,1.79726,13667268.0
2009-08-10 13:46:00,1.79726,1.79731,1.79719,1.79719,11464614.0
2009-08-10 13:47:00,1.79714,1.79714,1.79695,1.79695,4887630.0
2009-08-10 13:48:00,1.79706,1.79723,1.79692,1.79718,16656363.0
2009-08-10 13:49:00,1.79716,1.79728,1.79707,1.79707,5492289.0
2009-08-10 13:50:00,1.79708,1.79726,1.79698,1.79726,5972825.0
2009-08-10 13:51:00,1.79731,1.79732,1.79722,1.79728,10770649.0
2009-08-10 13:52:00,1.79719,1.79722,1.79699,1.79722,13702152.0
2009-08-10 13:53:00,1.79721,1.79723,1.79712,1.7972,5534269.0
2009-08-10 13:54:00,1.79705,1.79705,1.79671,1.79671,37565144.0
2009-08-10 13:55:00,1.79666,1.79666,1.79636,1.79641,3978789.0
2009-08-10 13:56:00,1.79649,1.79671,1.79649,1.79671,29843072.0
2009-08-10 13:57:00,1.7968,1.79699,1.7968,1.79687,36209470.0
2009-08-10 13:58:00,1.7968,1.7968,1.79647,1.79647,4453238.0
2009-08-10 13:59:00,1.79656,1.79656,1.79632,1.79632,4697867.0
2009-08-10 14:00:00,1.79643,1.79658,1.79643,1.79658,10413856.0
2009-08-10 14:01:00,1.7966,1.7968,1.7966,1.79666,15213971.0
2009-08-10 14:02:00,1.79667,1.79678,1.7964,1.7964,8589768.0
2009-08-10 14:03:00,1.79643,1.79643,1.796,1.79618,10294291.0
2009-08-10 14:04:00,1.79618,1.79618,1.79597,1.79605,4820864.0
2009-08-10 14:05:00,1.79606,1.79606,1.79581,1.79593,4713133.0
2009-08-10 14:06:00,1.79611,1.79645,1.79609,1.79645,8628392.0
2009-08-10 14:07:00,1.79645,1.79648,1.79641,1.79641,9313920.0
2009-08-10 14:08:00,1.79636,1.79639,1.79621,1.79622,4613657.0
2009-08-10 14:09:00,1.79615,1.79615,1.7959,1.79593,5558217.0
2009-08-10 14:10:00,1.79592,1.79592,1.79576,1.79576,18872382.0
2009-08-10 14:11:00,1.79578,1.79626,1.79578,1.79626,5221823.0
2009-08-10 14:12:00,1.79632,1.79763,1.79632,1.79761,40194180.0
2009-08-10 14:13:00,1.79758,1.79758,1.79732,1.79746,13554719.0
2009-08-10 14:14:00,1.79751,1.79764,1.79751,1.79757,6483543.0
2009-08-10 14:15:00,1.79772,1.79788,1.79772,1.79788,18846563.0
2009-08-10 14:16:00,1.79791,1.79806,1.79791,1.79793,6806904.0
2009-08-10 14:17:00,1.79798,1.79826,1.79798,1.79805,7269971.0
2009-08-10 14:18:00,1.79807,1.79811,1.79804,1.79809,2776456.0
2009-08-10 14:19:00,1.79813,1.79831,1.79813,1.79831,8327803.0
2009-08-10 14:20:00,1.79834,1.79843,1.79823,1.79838,2916715.0
2009-08-10 14:21:00,1.79853,1.79869,1.79843,1.79869,14003163.0
2009-08-10 14:22:00,1.79869,1.79903,1.79869,1.79896,49181928.0
2009-08-10 14:23:00,1.79895,1.7991,1.79748,1.79908,6945818.0
2009-08-10 14:24:00,1.7992,1.7992,1.79901,1.79901,3283548.0
2009-08-10 14:25:00,1.79888,1.79888,1.79863,1.79878,9541470.0
2009-08-10 14:26:00,1.79889,1.79927,1.79889,1.79927,22634731.0
2009-08-10 14:27:00,1.79932,1.79948,1.79931,1.79948,1588694.0
2009-08-10 14:28:00,1.79804,1.79964,1.79804,1.79964,9514619.0
2009-08-10 14:29:00,1.79961,1.79978,1.79957,1.79978,5510300.0
2009-08-10 14:30:00,1.79978,1.79987,1.79976,1.79979,9504738.0
2009-08-10 14:31:00,1.79976,1.80009,1.79976,1.80009,6573166.0
2009-08-10 14:32:00,1.80014,1.80027,1.7997,1.7997,28840394.0
2009-08-10 14:33:00,1.79964,1.79972,1.79933,1.79956,8683167.0
2009-08-10 14:34:00,1.7994,1.7994,1.79911,1.79911,7994076.0
2009-08-10 14:35:00,1.79908,1.79908,1.79861,1.79894,8084491.0
2009-08-10 14:36:00,1.79894,1.79894,1.79868,1.79868,9471515.0
2009-08-10 14:37:00,1.79879,1.79879,1.79783,1.79783,34696344.0
2009-08-10 14:38:00,1.79776,1.79776,1.79762,1.79769,12889197.0
2009-08-10 14:39:00,1.79754,1.79781,1.79754,1.79769,6549421.0
2009-08-10 14:40:00,1.79761,1.79761,1.79723,1.79723,10024021.0
2009-08-10 14:41:00,1.79719,1.79757,1.79719,1.79742,3054791.0
2009-08-10 14:42:00,1.7974,1.7974,1.79717,1.79725,6748547.0
2009-08-10 14:43:00,1.7973,1.7976,1.7973,1.7976,2016334.0
2009-08-10 14:44:00,1.79772,1.79775,1.79766,1.79768,6937713.0
2009-08-10 14:45:00,1.79785,1.79806,1.79784,1.79784,10543960.0
2009-08-10 14:46:00,1.79778,1.79778,1.7974,1.7974,6569803.0
2009-08-10 14:47:00,1.79726,1.79739,1.79713,1.79713,5120976.0
2009-08-10 14:48:00,1.79717,1.79749,1.79717,1.79749,12320902.0
2009-08-10 14:49:00,1.79737,1.79737,1.79709,1.79709,6458349.0
2009-08-10 14:50:00,1.79699,1.79746,1.79699,1.79738,19190760.0
2009-08-10 14:51:00,1.79738,1.79749,1.79736,1.79745,7670618.0
2009-08-10 14:52:00,1.79754,1.79765,1.79754,1.79764,5212567.0
2009-08-10 14:53:00,1.79768,1.79787,1.79765,1.79786,8008540.0
2009-08-10 14:54:00,1.79788,1.79862,1.79788,1.79862,16713048.0
2009-08-10 14:55:00,1.79867,1.79884,1.79863,1.79884,7218760.0
2009-08-10 14:56:00,1.79889,1.79933,1.79889,1.79933,10281480.0
2009-08-10 14:57:00,1.79935,1.79951,1.79926,1.79949,4455372.0
2009-08-10 14:58:00,1.79962,1.80013,1.79962,1.80013,40182417.0
2009-08-10 14:59:00,1.80002,1.80002,1.79978,1.79986,5834389.0
2009-08-10 15:00:00,1.79985,1.79985,1.79962,1.79962,6446658.0
2009-08-10 15:01:00,1.79975,1.79996,1.79975,1.79996,4884366.0
2009-08-10 15:02:00,1.79981,1.79981,1.79955,1.79958,6925008.0
2009-08-10 15:03:00,1.79957,1.79962,1.79948,1.79962,9388925.0
2009-08-10 15:04:00,1.79955,1.79964,1.7993,1.7993,9389996.0
2009-08-10 15:05:00,1.79938,1.79938,1.79879,1.79879,3727975.0
2009-08-10 15:06:00,1.79883,1.79909,1.79876,1.79876,8320596.0
2009-08-10 15:07:00,1.79878,1.79878,1.79849,1.79849,5244594.0
2009-08-10 15:08:00,1.79847,1.79856,1.79815,1.79854,57211200.0
2009-08-10 15:09:00,1.7985,1.7985,1.79824,1.79824,8598807.0
2009-08-10 15:10:00,1.79824,1.79825,1.79802,1.79809,16494732.0
2009-08-10 15:11:00,1.79803,1.79824,1.79796,1.79796,17682352.0
2009-08-10 15:12:00,1.79788,1.79789,1.79775,1.79777,22055515.0
2009-08-10 15:13:00,1.79773,1.79776,1.7975,1.79758,14897359.0
2009-08-10 15:14:00,1.79753,1.79757,1.79728,1.79742,4944994.0
2009-08-10 15:15:00,1.79747,1.7977,1.79737,1.7977,6652837.0
2009-08-10 15:16:00,1.79784,1.798,1.79766,1.798,3790220.0
2009-08-10 15:17:00,1.79818,1.79854,1.79812,1.79854,4450250.0
2009-08-10 15:18:00,1.79877,1.79904,1.79877,1.799,8229285.0
2009-08-10 15:19:00,1.79903,1.79903,1.79862,1.79866,5681547.0
2009-08-10 15:20:00,1.79873,1.79906,1.79873,1.79896,25198710.0
2009-08-10 15:21:00,1.79893,1.79906,1.79893,1.79897,11769725.0
2009-08-10 15:22:00,1.79895,1.79895,1.79836,1.79836,12392700.0
2009-08-10 15:23:00,1.79829,1.7983,1.79769,1.7982,5600110.0
2009-08-10 15:24:00,1.79803,1.79811,1.79794,1.79794,9191843.0
2009-08-10 15:25:00,1.79802,1.79802,1.79783,1.79786,3869135.0
2009-08-10 15:26:00,1.79783,1.798,1.79771,1.79783,36357026.0
2009-08-10 15:27:00,1.79777,1.79777,1.79734,1.79734,13563465.0
2009-08-10 15:28:00,1.79741,1.7975,1.79739,1.79739,2403442.0
2009-08-10 15:29:00,1.79746,1.79746,1.79725,1.79735,3180543.0
2009-08-10 15:30:00,1.79749,1.79774,1.79749,1.79762,8016534.0
2009-08-10 15:31:00,1.79759,1.79769,1.79739,1.79741,6689175.0
2009-08-10 15:32:00,1.79731,1.7974,1.79715,1.79717,7550360.0
2009-08-10 15:33:00,1.79714,1.79714,1.79684,1.79705,7813101.0
2009-08-10 15:34:00,1.79703,1.7973,1.79654,1.7973,11338645.0
2009-08-10 15:35:00,1.79731,1.79731,1.79671,1.79671,9588873.0
2009-08-10 15:36:00,1.79655,1.7967,1.79643,1.79643,10892071.0
2009-08-10 15:37:00,1.79654,1.79654,1.79641,1.79641,5301959.0
2009-08-10 15:38:00,1.79639,1.79639,1.79606,1.79619,17127922.0
2009-08-10 15:39:00,1.79617,1.79648,1.79617,1.79648,10418310.0
2009-08-10 15:40:00,1.79648,1.79648,1.79617,1.79637,9121053.0
2009-08-10 15:41:00,1.79617,1.79637,1.79611,1.79611,13000388.0
2009-08-10 15:42:00,1.79602,1.79612,1.79581,1.79584,8554344.0
2009-08-10 15:43:00,1.7958,1.79582,1.79567,1.79567,3507459.0
2009-08-10 15:44:00,1.79563,1.79571,1.79544,1.79544,5178924.0
2009-08-10 15:45:00,1.79534,1.7955,1.79506,1.79506,6790347.0
2009-08-10 15:46:00,1.79522,1.79579,1.79522,1.79568,37526468.0
2009-08-10 15:47:00,1.79568,1.7958,1.79567,1.7958,18760679.0
2009-08-10 15:48:00,1.79579,1.79596,1.79579,1.79596,6581582.0
2009-08-10 15:49:00,1.79593,1.7961,1.7955,1.7961,6314967.0
2009-08-10 15:50:00,1.79612,1.7963,1.79612,1.7963,6185069.0
2009-08-10 15:51:00,1.79632,1.79641,1.79629,1.79641,11244154.0
2009-08-10 15:52:00,1.79646,1.7966,1.79633,1.79659,12950656.0
2009-08-10 15:53:00,1.79663,1.79673,1.79526,1.7966,7805571.0
2009-08-10 15:54:00,1.7968,1.79694,1.79668,1.79691,3697341.0
2009-08-10 15:55:00,1.79701,1.7976,1.79701,1.7976,31556375.0
2009-08-10 15:56:00,1.79738,1.79757,1.79738,1.79745,9367676.0
2009-08-10 15:57:00,1.7975,1.79759,1.79744,1.79751,25968813.0
2009-08-10 15:58:00,1.79744,1.7975,1.7972,1.79738,4653232.0
2009-08-10 15:59:00,1.79736,1.79748,1.79728,1.79744,40698076.0
2009-08-10 16:00:00,1.79733,1.79752,1.79728,1.7975,6718267.0
2009-08-10 16:01:00,1.79751,1.79761,1.79751,1.79759,4852840.0
2009-08-10 16:02:00,1.79759,1.79762,1.79745,1.79745,27744693.0
2009-08-10 16:03:00,1.79736,1.79737,1.79721,1.79721,10844979.0
2009-08-10 16:04:00,1.79722,1.79722,1.79683,1.79683,3366936.0
2009-08-10 16:05:00,1.79672,1.79675,1.79666,1.79672,3726012.0
2009-08-10 16:06:00,1.79675,1.7971,1.79675,1.7971,5401221.0
2009-08-10 16:07:00,1.79712,1.79719,1.79712,1.79719,11738833.0
2009-08-10 16:08:00,1.79714,1.79715,1.79705,1.79709,3314030.0
2009-08-10 16:09:00,1.79712,1.79735,1.79712,1.79728,3404238.0
2009-08-10 16:10:00,1.79725,1.79745,1.79725,1.79743,14710020.0
2009-08-10 16:11:00,1.79737,1.79737,1.7971,1.79721,8611885.0
2009-08-10 16:12:00,1.79719,1.79719,1.79704,1.79704,7740223.0
2009-08-10 16:13:00,1.79708,1.79708,1.79687,1.79687,7974330.0
2009-08-10 16:14:00,1.7967,1.79691,1.7967,1.79691,10662872.0
2009-08-10 16:15:00,1.79699,1.79707,1.79698,1.79702,7434595.0
2009-08-10 16:16:00,1.79706,1.79746,1.79706,1.79746,12634597.0
2009-08-10 16:17:00,1.79746,1.79757,1.79732,1.79732,5992552.0
2009-08-10 16:18:00,1.79732,1.79782,1.79732,1.79782,56594464.0
2009-08-10 16:19:00,1.79782,1.79783,1.79754,1.79754,17208747.0
2009-08-10 16:20:00,1.79761,1.79771,1.79756,1.79757,28160660.0
2009-08-10 16:21:00,1.7974,1.79745,1.79691,1.79691,15851670.0
2009-08-10 16:22:00,1.79722,1.79722,1.7968,1.79688,7728820.0
2009-08-10 16:23:00,1.79674,1.79682,1.79639,1.79639,7079670.0
2009-08-10 16:24:00,1.79638,1.79638,1.79586,1.7961,10041261.0
2009-08-10 16:25:00,1.79614,1.79614,1.79573,1.79573,12805366.0
2009-08-10 16:26:00,1.79554,1.7956,1.79516,1.79516,12042712.0
2009-08-10 16:27:00,1.79512,1.79529,1.79509,1.79529,5747413.0
2009-08-10 16:28:00,1.79537,1.79551,1.79523,1.79523,24369251.0
2009-08-10 16:29:00,1.79519,1.79519,1.79504,1.79504,7313984.0
2009-08-10 16:30:00,1.79496,1.79524,1.79496,1.79524,7330438.0
2009-08-10 16:31:00,1.79516,1.79516,1.79494,1.79494,4816089.0
2009-08-10 16:32:00,1.79495,1.79506,1.79487,1.79506,71712108.0
2009-08-10 16:33:00,1.79505,1.79513,1.79505,1.79508,5710463.0
2009-08-10 16:34:00,1.79508,1.79522,1.79498,1.79509,15505280.0
2009-08-10 16:35:00,1.79494,1.79502,1.79482,1.79482,4565264.0
2009-08-10 16:36:00,1.79481,1.7949,1.79466,1.79466,3890542.0
2009-08-10 16:37:00,1.79459,1.7946,1.79445,1.79445,7030359.0
2009-08-10 16:38:00,1.79462,1.79469,1.79447,1.79468,11015711.0
2009-08-10 16:39:00,1.7946,1.7946,1.79411,1.79411,39001512.0
2009-08-10 16:40:00,1.79412,1.79412,1.79391,1.79395,4159880.0
2009-08-10 16:41:00,1.79391,1.79392,1.79346,1.79382,20914373.0
2009-08-10 16:42:00,1.79368,1.79375,1.79322,1.79322,44371885.0
2009-08-10 16:43:00,1.79357,1.79358,1.7933,1.79358,2941345.0
2009-08-10 16:44:00,1.79355,1.79355,1.79334,1.79341,18576072.0
2009-08-10 16:45:00,1.79337,1.79337,1.79321,1.79321,15073657.0
2009-08-10 16:46:00,1.79318,1.79319,1.793,1.79303,7129646.0
2009-08-10 16:47:00,1.79296,1.79303,1.79276,1.79286,12386319.0
2009-08-10 16:48:00,1.79281,1.79281,1.79265,1.79265,3865721.0
2009-08-10 16:49:00,1.79263,1.79263,1.79252,1.79252,8366580.0
2009-08-10 16:50:00,1.79249,1.7925,1.79233,1.79233,5557373.0
2009-08-10 16:51:00,1.79236,1.79236,1.79216,1.79221,1982086.0
2009-08-10 16:52:00,1.79222,1.79222,1.79196,1.79204,8457831.0
2009-08-10 16:53:00,1.79202,1.79202,1.79184,1.79184,4571578.0
2009-08-10 16:54:00,1.79179,1.7918,1.79167,1.79172,3718551.0
2009-08-10 16:55:00,1.79167,1.79167,1.79147,1.79147,8153861.0
2009-08-10 16:56:00,1.79149,1.7915,1.79125,1.7915,31451448.0
2009-08-10 16:57:00,1.79156,1.79168,1.79148,1.79164,20857148.0
2009-08-10 16:58:00,1.7917,1.79187,1.79154,1.79154,4990614.0
2009-08-10 16:59:00,1.79141,1.79141,1.79112,1.79128,11490855.0
2009-08-10 17:00:00,1.79118,1.79118,1.79101,1.79117,4439299.0
2009-08-10 17:01:00,1.79103,1.79121,1.79095,1.79115,6831560.0
2009-08-10 17:02:00,1.7911,1.7911,1.79076,1.79076,2410242.0
2009-08-10 17:03:00,1.79094,1.79099,1.79079,1.79079,6551677.0
2009-08-10 17:04:00,1.79085,1.79085,1.79068,1.79069,8933325.0
2009-08-10 17:05:00,1.79064,1.79064,1.79045,1.79045,6308674.0
2009-08-10 17:06:00,1.7905,1.7905,1.78978,1.78978,22506176.0
2009-08-10 17:07:00,1.78986,1.79003,1.78972,1.79003,11001824.0
2009-08-10 17:08:00,1.7901,1.7901,1.78991,1.78991,6935361.0
2009-08-10 17:09:00,1.78983,1.78989,1.7897,1.7897,17988937.0
2009-08-10 17:10:00,1.78965,1.78965,1.78945,1.78945,4282316.0
2009-08-10 17:11:00,1.78957,1.78957,1.78945,1.78945,6665750.0
2009-08-10 17:12:00,1.78937,1.78941,1.78913,1.78913,11062405.0
2009-08-10 17:13:00,1.78926,1.78942,1.78923,1.78942,7220134.0
2009-08-10 17:14:00,1.78953,1.78979,1.78953,1.78979,4897120.0
2009-08-10 17:15:00,1.78987,1.79012,1.78987,1.78995,12262506.0
2009-08-10 17:16:00,1.79001,1.79001,1.7893,1.78931,56167838.0
2009-08-10 17:17:00,1.78936,1.78951,1.78936,1.78951,2294875.0
2009-08-10 17:18:00,1.78946,1.7895,1.78935,1.78937,4425242.0
2009-08-10 17:19:00,1.78932,1.78932,1.78896,1.78896,4965301.0
2009-08-10 17:20:00,1.78905,1.78905,1.78892,1.78899,2434893.0
2009-08-10 17:21:00,1.78894,1.78894,1.78877,1.78883,10155021.0
2009-08-10 17:22:00,1.78876,1.78877,1.78809,1.78866,1804263.0
2009-08-10 17:23:00,1.78858,1.78861,1.78848,1.78849,10894400.0
2009-08-10 17:24:00,1.78849,1.78849,1.78824,1.78829,6031505.0
2009-08-10 17:25:00,1.78827,1.78829,1.78819,1.78819,4159930.0
2009-08-10 17:26:00,1.78816,1.78816,1.78805,1.78805,20265085.0
2009-08-10 17:27:00,1.78801,1.78801,1.78789,1.78791,7574495.0
2009-08-10 17:28:00,1.78784,1.78784,1.78718,1.78735,80822160.0
2009-08-10 17:29:00,1.78729,1.78729,1.78685,1.78712,10048588.0
2009-08-10 17:30:00,1.78712,1.78712,1.78692,1.78696,2546397.0
2009-08-10 17:31:00,1.78697,1.78697,1.78672,1.78672,7480038.0
2009-08-10 17:32:00,1.78672,1.78677,1.78669,1.78669,11344021.0
2009-08-10 17:33:00,1.7867,1.78684,1.78646,1.78684,6644297.0
2009-08-10 17:34:00,1.78682,1.78682,1.78661,1.78677,11207227.0
2009-08-10 17:35:00,1.78695,1.78716,1.78695,1.78716,7526218.0
2009-08-10 17:36:00,1.78721,1.78742,1.78721,1.78739,5444444.0
2009-08-10 17:37:00,1.78737,1.78758,1.78733,1.78757,20280185.0
2009-08-10 17:38:00,1.78748,1.7876,1.78745,1.78745,3378039.0
2009-08-10 17:39:00,1.7875,1.7879,1.7875,1.78782,42537568.0
2009-08-10 17:40:00,1.7877,1.7877,1.78752,1.78761,6707183.0
2009-08-10 17:41:00,1.78767,1.7879,1.78767,1.78783,5358721.0
2009-08-10 17:42:00,1.78784,1.7882,1.78784,1.7882,84915782.0
2009-08-10 17:43:00,1.78822,1.78827,1.78822,1.78823,18316933.0
2009-08-10 17:44:00,1.7883,1.78844,1.7883,1.78833,14416001.0
2009-08-10 17:45:00,1.78833,1.78833,1.78809,1.78833,9581641.0
2009-08-10 17:46:00,1.78834,1.78834,1.78816,1.78826,12412304.0
2009-08-10 17:47:00,1.78836,1.78843,1.78833,1.78843,7044171.0
2009-08-10 17:48:00,1.78866,1.78895,1.78866,1.78884,61634240.0
2009-08-10 17:49:00,1.78872,1.78894,1.78872,1.78893,10205454.0
2009-08-10 17:50:00,1.78895,1.78914,1.78895,1.78914,3999753.0
2009-08-10 17:51:00,1.78909,1.78909,1.78888,1.78888,3760448.0
2009-08-10 17:52:00,1.78849,1.78887,1.78849,1.78871,4089520.0
2009-08-10 17:53:00,1.78879,1.78879,1.78849,1.78849,22443828.0
2009-08-10 17:54:00,1.78842,1.78844,1.78813,1.78826,3110967.0
2009-08-10 17:55:00,1.78829,1.78829,1.78806,1.78806,7920696.0
2009-08-10 17:56:00,1.78818,1.78821,1.78777,1.78777,6693123.0
2009-08-10 17:57:00,1.78783,1.78794,1.7878,1.78794,7644423.0
2009-08-10 17:58:00,1.7881,1.78829,1.78803,1.78803,49432578.0
2009-08-10 17:59:00,1.78771,1.7878,1.78756,1.78761,7721613.0
2009-08-10 18:00:00,1.78762,1.78782,1.78762,1.78782,3684571.0
2009-08-10 18:01:00,1.78761,1.78775,1.78749,1.78749,4126101.0
2009-08-10 18:02:00,1.78734,1.78767,1.78734,1.78767,4406696.0
2009-08-10 18:03:00,1.78768,1.78787,1.78768,1.78787,11281062.0
2009-08-10 18:04:00,1.78788,1.78808,1.78788,1.78793,43229970.0
2009-08-10 18:05:00,1.78783,1.78787,1.78767,1.78769,4865612.0
2009-08-10 18:06:00,1.7876,1.7876,1.78734,1.78753,70985550.0
2009-08-10 18:07:00,1.78767,1.78782,1.78756,1.78782,7186763.0
2009-08-10 18:08:00,1.78781,1.78781,1.78744,1.78765,4994576.0
2009-08-10 18:09:00,1.78763,1.78763,1.78751,1.78752,9697827.0
2009-08-10 18:10:00,1.78732,1.78744,1.78726,1.78726,15631791.0
2009-08-10 18:11:00,1.78727,1.78727,1.7871,1.78715,7589276.0
2009-08-10 18:12:00,1.78705,1.78731,1.78682,1.78725,10864371.0
2009-08-10 18:13:00,1.78718,1.78731,1.78688,1.78688,3179315.0
2009-08-10 18:14:00,1.78691,1.78699,1.7868,1.78699,111311454.0
2009-08-10 18:15:00,1.78702,1.78714,1.78702,1.78714,5953897.0
2009-08-10 18:16:00,1.78714,1.78725,1.7871,1.78725,19019403.0
2009-08-10 18:17:00,1.7872,1.7873,1.78712,1.78712,4371067.0
2009-08-10 18:18:00,1.78713,1.78713,1.78696,1.78702,12482429.0
2009-08-10 18:19:00,1.78694,1.78694,1.78678,1.78678,9939764.0
2009-08-10 18:20:00,1.78681,1.78681,1.78644,1.78648,4080429.0
2009-08-10 18:21:00,1.78638,1.7864,1.78623,1.78629,3907932.0
2009-08-10 18:22:00,1.7863,1.7863,1.78608,1.78613,3282429.0
2009-08-10 18:23:00,1.78611,1.78614,1.78595,1.78597,5551407.0
2009-08-10 18:24:00,1.78595,1.78595,1.78567,1.78567,13359289.0
2009-08-10 18:25:00,1.78575,1.78578,1.78558,1.78558,4759980.0
2009-08-10 18:26:00,1.7856,1.78562,1.78522,1.78543,30425604.0
2009-08-10 18:27:00,1.78548,1.78554,1.78521,1.78521,4402511.0
2009-08-10 18:28:00,1.78523,1.78531,1.78514,1.78524,9186474.0
2009-08-10 18:29:00,1.78526,1.78554,1.78526,1.78552,15929293.0
2009-08-10 18:30:00,1.78576,1.78595,1.78568,1.78595,94604832.0
2009-08-10 18:31:00,1.78595,1.78615,1.78593,1.78615,5074551.0
2009-08-10 18:32:00,1.78611,1.78615,1.786,1.78615,58026400.0
2009-08-10 18:33:00,1.78617,1.7865,1.78615,1.7865,4627997.0
2009-08-10 18:34:00,1.7866,1.78662,1.78645,1.78662,5264950.0
2009-08-10 18:35:00,1.78674,1.78687,1.78663,1.78665,10852799.0
2009-08-10 18:36:00,1.78665,1.78698,1.78665,1.78695,5406919.0
2009-08-10 18:37:00,1.78706,1.78725,1.78706,1.78719,16843368.0
2009-08-10 18:38:00,1.78729,1.78745,1.78726,1.78745,2316374.0
2009-08-10 18:39:00,1.78744,1.78767,1.78743,1.7875,8465431.0
2009-08-10 18:40:00,1.78748,1.78769,1.78748,1.78763,7145147.0
2009-08-10 18:41:00,1.78764,1.78773,1.78746,1.78746,5618820.0
2009-08-10 18:42:00,1.78752,1.78767,1.78737,1.78767,2947338.0
2009-08-10 18:43:00,1.78769,1.78786,1.78769,1.78773,8018751.0
2009-08-10 18:44:00,1.78788,1.78863,1.78788,1.78863,128358750.0
2009-08-10 18:45:00,1.78866,1.78905,1.78852,1.78905,4028437.0
2009-08-10 18:46:00,1.789,1.7892,1.789,1.78904,5072222.0
2009-08-10 18:47:00,1.78897,1.78897,1.78863,1.78887,7468125.0
2009-08-10 18:48:00,1.789,1.78908,1.78898,1.78905,1542658.0
2009-08-10 18:49:00,1.78903,1.78904,1.78891,1.78898,5485603.0
2009-08-10 18:50:00,1.78897,1.78927,1.78894,1.78898,10643745.0
2009-08-10 18:51:00,1.78913,1.78913,1.78904,1.78913,6057337.0
2009-08-10 18:52:00,1.78924,1.78945,1.78895,1.78945,23623417.0
2009-08-10 18:53:00,1.78956,1.78982,1.78956,1.78982,4941351.0
2009-08-10 18:54:00,1.78975,1.78975,1.78939,1.78957,4205934.0
2009-08-10 18:55:00,1.78958,1.78975,1.78949,1.78949,8425431.0
2009-08-10 18:56:00,1.78954,1.78961,1.78944,1.78959,35916696.0
2009-08-10 18:57:00,1.78963,1.78976,1.78963,1.7897,5183351.0
2009-08-10 18:58:00,1.78979,1.79067,1.78979,1.79067,42358860.0
2009-08-10 18:59:00,1.79068,1.79083,1.79068,1.79083,27067964.0
2009-08-10 19:00:00,1.79078,1.79098,1.79078,1.79098,7396728.0
2009-08-10 19:01:00,1.79103,1.79115,1.79099,1.79115,5907966.0
2009-08-10 19:02:00,1.79117,1.79203,1.79117,1.79195,109870992.0
2009-08-10 19:03:00,1.79197,1.79218,1.79197,1.79213,25006184.0
2009-08-10 19:04:00,1.79218,1.79229,1.79214,1.79229,7623432.0
2009-08-10 19:05:00,1.79236,1.79243,1.79226,1.7924,10351855.0
2009-08-10 19:06:00,1.79247,1.79266,1.79247,1.79266,11772596.0
2009-08-10 19:07:00,1.79264,1.79283,1.79257,1.79276,10776028.0
2009-08-10 19:08:00,1.79288,1.793,1.79281,1.79284,9793831.0
2009-08-10 19:09:00,1.79274,1.79277,1.79257,1.79258,4672693.0
2009-08-10 19:10:00,1.79264,1.79264,1.79236,1.79236,11334088.0
2009-08-10 19:11:00,1.79239,1.7924,1.79218,1.79235,3244342.0
2009-08-10 19:12:00,1.79234,1.79258,1.79234,1.79244,45961632.0
2009-08-10 19:13:00,1.79247,1.79258,1.79245,1.79251,7864140.0
2009-08-10 19:14:00,1.79243,1.79296,1.79243,1.79296,9558289.0
2009-08-10 19:15:00,1.79282,1.79294,1.7927,1.7927,5022271.0
2009-08-10 19:16:00,1.79263,1.79263,1.79236,1.79257,12823663.0
2009-08-10 19:17:00,1.79244,1.7925,1.79193,1.79207,5953337.0
2009-08-10 19:18:00,1.79212,1.79216,1.79207,1.79208,3084821.0
2009-08-10 19:19:00,1.79194,1.79204,1.79191,1.79194,7532751.0
2009-08-10 19:20:00,1.79192,1.79192,1.79175,1.79175,5547535.0
2009-08-10 19:21:00,1.79171,1.79172,1.79153,1.79163,2859282.0
2009-08-10 19:22:00,1.79159,1.79171,1.79147,1.79171,9825159.0
2009-08-10 19:23:00,1.79163,1.79173,1.79161,1.79161,4996980.0
2009-08-10 19:24:00,1.79163,1.79181,1.79163,1.79174,6634536.0
2009-08-10 19:25:00,1.7918,1.79228,1.7918,1.79228,7362589.0
2009-08-10 19:26:00,1.79217,1.79217,1.79201,1.79214,6316410.0
2009-08-10 19:27:00,1.79205,1.79225,1.7918,1.79225,7794811.0
2009-08-10 19:28:00,1.79229,1.79238,1.79214,1.79214,21712185.0
2009-08-10 19:29:00,1.79207,1.79208,1.79175,1.79175,10348533.0
2009-08-10 19:30:00,1.79185,1.79188,1.79159,1.79172,7564073.0
2009-08-10 19:31:00,1.79165,1.79165,1.79155,1.79155,3981465.0
2009-08-10 19:32:00,1.79151,1.79154,1.79135,1.79141,6390355.0
2009-08-10 19:33:00,1.79145,1.79177,1.79145,1.79177,5517217.0
2009-08-10 19:34:00,1.79173,1.79176,1.79151,1.79151,7391440.0
2009-08-10 19:35:00,1.79155,1.79165,1.7914,1.7915,4022874.0
2009-08-10 19:36:00,1.79114,1.79166,1.79114,1.79147,11004904.0
2009-08-10 19:37:00,1.79149,1.79167,1.79146,1.79167,9427258.0
2009-08-10 19:38:00,1.79181,1.79201,1.79173,1.792,5784682.0
2009-08-10 19:39:00,1.79207,1.79219,1.79207,1.79219,5899059.0
2009-08-10 19:40:00,1.7923,1.79235,1.79219,1.79219,49590976.0
2009-08-10 19:41:00,1.7922,1.79223,1.79204,1.79223,26837194.0
2009-08-10 19:42:00,1.79217,1.79223,1.79198,1.79209,4141324.0
2009-08-10 19:43:00,1.79207,1.79207,1.79191,1.792,21026766.0
2009-08-10 19:44:00,1.79191,1.79191,1.79176,1.79181,5781722.0
2009-08-10 19:45:00,1.79189,1.79189,1.79176,1.79187,6569639.0
2009-08-10 19:46:00,1.79194,1.79207,1.79188,1.79207,45910872.0
2009-08-10 19:47:00,1.79212,1.79239,1.79206,1.79239,10474503.0
2009-08-10 19:48:00,1.79226,1.79232,1.79203,1.79203,2660191.0
2009-08-10 19:49:00,1.79199,1.79205,1.79196,1.79202,5498805.0
2009-08-10 19:50:00,1.79222,1.79253,1.79196,1.79253,5707326.0
2009-08-10 19:51:00,1.79245,1.79263,1.79244,1.79244,7853491.0
2009-08-10 19:52:00,1.79258,1.79288,1.79258,1.79288,10791443.0
2009-08-10 19:53:00,1.7929,1.79306,1.79263,1.79289,9280213.0
2009-08-10 19:54:00,1.79303,1.79303,1.79251,1.79288,7081332.0
2009-08-10 19:55:00,1.79293,1.79331,1.79293,1.79331,9635665.0
2009-08-10 19:56:00,1.7934,1.79389,1.7934,1.79389,4955306.0
2009-08-10 19:57:00,1.79396,1.79467,1.79396,1.79467,14384891.0
2009-08-10 19:58:00,1.79474,1.79517,1.79474,1.79517,31473000.0
2009-08-10 19:59:00,1.79514,1.79535,1.79514,1.79527,9573153.0
2009-08-10 20:00:00,1.79534,1.79545,1.79531,1.79531,12809594.0
2009-08-10 20:01:00,1.79532,1.79532,1.79509,1.79509,13674756.0
2009-08-10 20:02:00,1.79507,1.79507,1.7949,1.79492,5691029.0
2009-08-10 20:03:00,1.79483,1.79483,1.79455,1.79474,12761498.0
2009-08-10 20:04:00,1.7946,1.7946,1.79442,1.79454,12765047.0
2009-08-10 20:05:00,1.79456,1.79456,1.79414,1.79414,17871438.0
2009-08-10 20:06:00,1.79402,1.79402,1.79375,1.79376,9105921.0
2009-08-10 20:07:00,1.79367,1.79367,1.79342,1.79342,4875659.0
2009-08-10 20:08:00,1.79344,1.79375,1.79344,1.79375,85512650.0
2009-08-10 20:09:00,1.79365,1.7937,1.79355,1.79357,10982575.0
2009-08-10 20:10:00,1.79351,1.79371,1.79351,1.79358,40741946.0
2009-08-10 20:11:00,1.79346,1.79349,1.79333,1.79333,7198860.0
2009-08-10 20:12:00,1.79326,1.79366,1.79326,1.79366,7355862.0
2009-08-10 20:13:00,1.7937,1.79392,1.7937,1.79378,3654281.0
2009-08-10 20:14:00,1.79377,1.79383,1.79374,1.79383,3098615.0
2009-08-10 20:15:00,1.79402,1.79443,1.79402,1.79443,7013055.0
2009-08-10 20:16:00,1.79443,1.7948,1.79442,1.7948,6232967.0
2009-08-10 20:17:00,1.79484,1.79503,1.79484,1.79503,6294465.0
2009-08-10 20:18:00,1.79499,1.79522,1.79499,1.79504,6993644.0
2009-08-10 20:19:00,1.79509,1.79533,1.79509,1.7953,7450077.0
2009-08-10 20:20:00,1.79515,1.79522,1.79499,1.79499,3428665.0
2009-08-10 20:21:00,1.79497,1.795,1.7948,1.7948,10109386.0
2009-08-10 20:22:00,1.7948,1.7948,1.79445,1.79467,9293086.0
2009-08-10 20:23:00,1.79466,1.79466,1.79451,1.79451,7633699.0
2009-08-10 20:24:00,1.79431,1.79448,1.79431,1.79433,11182659.0
2009-08-10 20:25:00,1.79442,1.79475,1.79442,1.79475,7526712.0
2009-08-10 20:26:00,1.79479,1.79491,1.79477,1.79491,27981920.0
2009-08-10 20:27:00,1.79498,1.79525,1.79498,1.79525,8921447.0
2009-08-10 20:28:00,1.79517,1.79517,1.79494,1.79504,7208936.0
2009-08-10 20:29:00,1.7949,1.795,1.7948,1.79492,6988545.0
2009-08-10 20:30:00,1.79488,1.79488,1.79463,1.79463,5192077.0
2009-08-10 20:31:00,1.79466,1.79466,1.79441,1.79466,6306521.0
2009-08-10 20:32:00,1.79461,1.79461,1.79435,1.79435,2896856.0
2009-08-10 20:33:00,1.79446,1.7946,1.79446,1.79459,9659529.0
2009-08-10 20:34:00,1.79476,1.795,1.79476,1.795,8015387.0
2009-08-10 20:35:00,1.79517,1.79527,1.79511,1.79511,5498287.0
2009-08-10 20:36:00,1.79509,1.79509,1.79493,1.79505,6820596.0
2009-08-10 20:37:00,1.79518,1.79532,1.7951,1.79532,9442679.0
2009-08-10 20:38:00,1.79534,1.79563,1.79534,1.79536,58881368.0
2009-08-10 20:39:00,1.79527,1.79527,1.79513,1.79513,33018570.0
2009-08-10 20:40:00,1.79515,1.79515,1.79486,1.79486,4890725.0
2009-08-10 20:41:00,1.7947,1.79482,1.79469,1.79469,9983980.0
2009-08-10 20:42:00,1.79468,1.79494,1.79465,1.79487,115128780.0
2009-08-10 20:43:00,1.79494,1.79494,1.79476,1.79476,15507557.0
2009-08-10 20:44:00,1.79472,1.79472,1.79454,1.79458,5021168.0
2009-08-10 20:45:00,1.79455,1.79463,1.79434,1.79463,3610953.0
2009-08-10 20:46:00,1.7946,1.79469,1.79458,1.79458,78344448.0
2009-08-10 20:47:00,1.79447,1.79464,1.79444,1.79464,10801524.0
2009-08-10 20:48:00,1.79467,1.7952,1.79466,1.7952,7223451.0
2009-08-10 20:49:00,1.79523,1.79523,1.79487,1.79493,11870163.0
2009-08-10 20:50:00,1.79494,1.79494,1.79481,1.79482,4771641.0
2009-08-10 20:51:00,1.7948,1.7948,1.79453,1.79453,12667255.0
2009-08-10 20:52:00,1.79461,1.79461,1.79447,1.7945,7802950.0
2009-08-10 20:53:00,1.79448,1.79448,1.79283,1.79432,5060722.0
2009-08-10 20:54:00,1.79458,1.79462,1.79456,1.79462,11232450.0
2009-08-10 20:55:00,1.79467,1.79494,1.79467,1.79471,6810431.0
2009-08-10 20:56:00,1.79466,1.79466,1.79422,1.79422,5483666.0
2009-08-10 20:57:00,1.79419,1.79419,1.79397,1.794,7171933.0
2009-08-10 20:58:00,1.79396,1.79396,1.79382,1.79384,6181314.0
2009-08-10 20:59:00,1.79374,1.7938,1.79367,1.79367,10338402.0
2009-08-10 21:00:00,1.79366,1.79366,1.79329,1.79345,7663076.0
2009-08-10 21:01:00,1.79346,1.79346,1.79288,1.79288,6010304.0
2009-08-10 21:02:00,1.79286,1.79316,1.79278,1.79316,10314956.0
2009-08-10 21:03:00,1.79323,1.79344,1.79323,1.79344,7721936.0
2009-08-10 21:04:00,1.79349,1.79349,1.79321,1.79321,4805309.0
2009-08-10 21:05:00,1.79319,1.7933,1.79299,1.79299,9833134.0
2009-08-10 21:06:00,1.79294,1.79323,1.79294,1.79307,175847624.0
2009-08-10 21:07:00,1.79288,1.79288,1.79265,1.79266,8463942.0
2009-08-10 21:08:00,1.79261,1.79261,1.79252,1.79253,8167648.0
2009-08-10 21:09:00,1.79254,1.79254,1.79233,1.79235,9557729.0
2009-08-10 21:10:00,1.79233,1.79233,1.79219,1.79219,5061342.0
2009-08-10 21:11:00,1.79217,1.79218,1.79198,1.79201,4173909.0
2009-08-10 21:12:00,1.79203,1.79203,1.79178,1.79178,10515587.0
2009-08-10 21:13:00,1.79176,1.79182,1.79161,1.79161,5357446.0
2009-08-10 21:14:00,1.79161,1.79161,1.79149,1.79158,29306553.0
2009-08-10 21:15:00,1.79149,1.79149,1.79115,1.79115,5999894.0
2009-08-10 21:16:00,1.79107,1.79124,1.79099,1.79124,7893675.0
2009-08-10 21:17:00,1.79127,1.79127,1.79108,1.79126,9445409.0
2009-08-10 21:18:00,1.79126,1.79141,1.79117,1.79141,8486335.0
2009-08-10 21:19:00,1.79126,1.79133,1.79109,1.79123,5149346.0
2009-08-10 21:20:00,1.79119,1.79119,1.7908,1.79089,16542838.0
2009-08-10 21:21:00,1.79082,1.79083,1.79064,1.79064,4712966.0
2009-08-10 21:22:00,1.79065,1.79065,1.79044,1.79058,14446619.0
2009-08-10 21:23:00,1.79045,1.79045,1.78998,1.79041,11003550.0
2009-08-10 21:24:00,1.79041,1.79041,1.78977,1.78977,4649176.0
2009-08-10 21:25:00,1.78977,1.79002,1.78977,1.79002,11704882.0
2009-08-10 21:26:00,1.7901,1.7901,1.79002,1.79002,53066323.0
2009-08-10 21:27:00,1.78996,1.79032,1.78991,1.79032,6736445.0
2009-08-10 21:28:00,1.79036,1.79049,1.7903,1.79034,9344226.0
2009-08-10 21:29:00,1.7903,1.7903,1.79,1.79,7768532.0
2009-08-10 21:30:00,1.78991,1.79012,1.78979,1.79012,6608338.0
2009-08-10 21:31:00,1.7902,1.79021,1.79007,1.79019,20211392.0
2009-08-10 21:32:00,1.79017,1.79046,1.79017,1.79039,9409218.0
2009-08-10 21:33:00,1.79039,1.79059,1.79015,1.79058,5630342.0
2009-08-10 21:34:00,1.7906,1.79073,1.79035,1.79068,8429378.0
2009-08-10 21:35:00,1.7907,1.79077,1.79057,1.79065,8137998.0
2009-08-10 21:36:00,1.79065,1.79074,1.79057,1.79074,10143511.0
2009-08-10 21:37:00,1.79072,1.7908,1.79035,1.7908,7508005.0
2009-08-10 21:38:00,1.79084,1.79104,1.79084,1.79101,7042224.0
2009-08-10 21:39:00,1.79101,1.79101,1.79082,1.79086,5489236.0
2009-08-10 21:40:00,1.79077,1.79093,1.79054,1.79076,12778394.0
2009-08-10 21:41:00,1.79091,1.79108,1.79083,1.79083,4478129.0
2009-08-10 21:42:00,1.79096,1.79096,1.79073,1.79073,15025115.0
2009-08-10 21:43:00,1.79076,1.79094,1.79076,1.79086,8739078.0
2009-08-10 21:44:00,1.79096,1.79099,1.79083,1.79091,4449417.0
2009-08-10 21:45:00,1.79092,1.79099,1.79086,1.79091,7461940.0
2009-08-10 21:46:00,1.79091,1.79107,1.79091,1.79101,5199327.0
2009-08-10 21:47:00,1.79106,1.79119,1.79106,1.79119,2283847.0
2009-08-10 21:48:00,1.79121,1.79133,1.79118,1.79133,8498741.0
2009-08-10 21:49:00,1.79139,1.79139,1.79112,1.79112,8639749.0
2009-08-10 21:50:00,1.79107,1.79117,1.79105,1.79112,5637747.0
2009-08-10 21:51:00,1.79115,1.79152,1.7911,1.79152,12001721.0
2009-08-10 21:52:00,1.79155,1.79186,1.79155,1.79186,9272758.0
2009-08-10 21:53:00,1.79197,1.79231,1.79182,1.79227,8184622.0
2009-08-10 21:54:00,1.79222,1.79222,1.79215,1.79215,8375800.0
2009-08-10 21:55:00,1.79217,1.79225,1.79206,1.79222,9646394.0
2009-08-10 21:56:00,1.7922,1.79231,1.79213,1.79231,39118233.0
2009-08-10 21:57:00,1.79216,1.79222,1.79202,1.79202,1830085.0
2009-08-10 21:58:00,1.79194,1.79201,1.7919,1.79191,10343688.0
2009-08-10 21:59:00,1.79194,1.79206,1.79188,1.79194,4312279.0
2009-08-10 22:00:00,1.79207,1.79209,1.792,1.792,10729730.0
2009-08-10 22:01:00,1.79201,1.79201,1.79188,1.79188,10492039.0
2009-08-10 22:02:00,1.7919,1.792,1.79182,1.792,8353186.0
2009-08-10 22:03:00,1.79212,1.7922,1.79212,1.79214,12407798.0
2009-08-10 22:04:00,1.79204,1.79228,1.79204,1.79228,5835068.0
2009-08-10 22:05:00,1.79231,1.79244,1.79219,1.79244,11350775.0
2009-08-10 22:06:00,1.79246,1.79283,1.79246,1.79283,5411374.0
2009-08-10 22:07:00,1.79274,1.79274,1.79243,1.79243,10884821.0
2009-08-10 22:08:00,1.7925,1.79265,1.7925,1.79251,29676816.0
2009-08-10 22:09:00,1.79241,1.79247,1.7924,1.79242,11368665.0
2009-08-10 22:10:00,1.79245,1.79246,1.79223,1.79223,7819104.0
2009-08-10 22:11:00,1.7921,1.79225,1.79194,1.79223,6920207.0
2009-08-10 22:12:00,1.79236,1.79271,1.79236,1.79271,26410452.0
2009-08-10 22:13:00,1.79271,1.79277,1.79265,1.79275,9872130.0
2009-08-10 22:14:00,1.79284,1.79308,1.79284,1.79308,2834403.0
2009-08-10 22:15:00,1.79298,1.79328,1.79298,1.79328,4991739.0
2009-08-10 22:16:00,1.79322,1.79344,1.79322,1.79343,9487816.0
2009-08-10 22:17:00,1.79345,1.79366,1.79342,1.79366,6616115.0
2009-08-10 22:18:00,1.79365,1.7941,1.79365,1.7941,6796926.0
2009-08-10 22:19:00,1.79395,1.79408,1.79395,1.79403,10905489.0
2009-08-10 22:20:00,1.79402,1.79402,1.79384,1.79385,7321784.0
2009-08-10 22:21:00,1.79377,1.79387,1.79377,1.79384,7545376.0
2009-08-10 22:22:00,1.79388,1.79398,1.79387,1.79397,21496344.0
2009-08-10 22:23:00,1.79393,1.79393,1.7937,1.79378,15581468.0
2009-08-10 22:24:00,1.79375,1.79392,1.79375,1.79379,8854897.0
2009-08-10 22:25:00,1.79377,1.79377,1.79346,1.79372,4980213.0
2009-08-10 22:26:00,1.79373,1.79376,1.79365,1.79365,9306589.0
2009-08-10 22:27:00,1.7936,1.79375,1.7936,1.7937,7110592.0
2009-08-10 22:28:00,1.79374,1.79376,1.79353,1.79368,9307828.0
2009-08-10 22:29:00,1.79369,1.79369,1.79346,1.79361,9777977.0
2009-08-10 22:30:00,1.79362,1.79368,1.79357,1.79366,5619712.0
2009-08-10 22:31:00,1.79366,1.79366,1.79359,1.79359,14260969.0
2009-08-10 22:32:00,1.79354,1.79354,1.79336,1.79342,5295274.0
2009-08-10 22:33:00,1.79338,1.79338,1.79324,1.79327,8624725.0
2009-08-10 22:34:00,1.79322,1.79322,1.79286,1.79286,16309524.0
2009-08-10 22:35:00,1.79274,1.79274,1.79265,1.79265,15603165.0
2009-08-10 22:36:00,1.79267,1.79281,1.79231,1.79281,7154446.0
2009-08-10 22:37:00,1.7928,1.79293,1.7928,1.79293,6267873.0
2009-08-10 22:38:00,1.79289,1.79289,1.79255,1.79255,5079510.0
2009-08-10 22:39:00,1.79256,1.79256,1.79228,1.79228,8918046.0
2009-08-10 22:40:00,1.79242,1.79242,1.79219,1.79228,11903163.0
2009-08-10 22:41:00,1.79207,1.79224,1.79201,1.79201,14251691.0
2009-08-10 22:42:00,1.79202,1.79202,1.79187,1.7919,6364801.0
2009-08-10 22:43:00,1.79188,1.79188,1.79163,1.79163,9720708.0
2009-08-10 22:44:00,1.79133,1.79162,1.79118,1.79118,12232861.0
2009-08-10 22:45:00,1.79114,1.79114,1.79093,1.79101,3317022.0
2009-08-10 22:46:00,1.79103,1.79103,1.79078,1.79086,5549441.0
2009-08-10 22:47:00,1.79095,1.79111,1.79095,1.79102,5327506.0
2009-08-10 22:48:00,1.791,1.79144,1.791,1.79144,5952735.0
2009-08-10 22:49:00,1.79141,1.79155,1.79137,1.79155,5086490.0
2009-08-10 22:50:00,1.79163,1.79175,1.79163,1.79175,19679408.0
2009-08-10 22:51:00,1.79169,1.79194,1.79169,1.79178,11568552.0
2009-08-10 22:52:00,1.79178,1.79184,1.79172,1.79184,10973693.0
2009-08-10 22:53:00,1.7919,1.79206,1.7919,1.79206,6455548.0
2009-08-10 22:54:00,1.79195,1.79203,1.79057,1.79199,5080983.0
2009-08-10 22:55:00,1.79214,1.79223,1.79206,1.79223,9377280.0
2009-08-10 22:56:00,1.79226,1.7924,1.79226,1.79239,6990494.0
2009-08-10 22:57:00,1.79244,1.79264,1.79244,1.79264,12564410.0
2009-08-10 22:58:00,1.79266,1.79278,1.79263,1.79278,7630375.0
2009-08-10 22:59:00,1.79275,1.79292,1.79239,1.79292,5259350.0
2009-08-10 23:00:00,1.79291,1.793,1.79284,1.79284,11427692.0
2009-08-10 23:01:00,1.793,1.793,1.79256,1.79284,4964376.0
2009-08-10 23:02:00,1.7928,1.7928,1.7926,1.79266,9144927.0
2009-08-10 23:03:00,1.79264,1.79264,1.79242,1.79242,8970672.0
2009-08-10 23:04:00,1.79228,1.79228,1.7921,1.79222,11292628.0
2009-08-10 23:05:00,1.79217,1.79217,1.792,1.792,10092104.0
2009-08-10 23:06:00,1.79222,1.79239,1.79196,1.79196,6299029.0
2009-08-10 23:07:00,1.79231,1.79235,1.79217,1.79232,9111577.0
2009-08-10 23:08:00,1.79238,1.79243,1.79234,1.79234,11666373.0
2009-08-10 23:09:00,1.7923,1.79269,1.7923,1.79269,12378376.0
2009-08-10 23:10:00,1.79276,1.79276,1.79245,1.79245,5426445.0
2009-08-10 23:11:00,1.79236,1.79239,1.79207,1.79208,7531206.0
2009-08-10 23:12:00,1.79153,1.79218,1.79153,1.79218,6311173.0
2009-08-10 23:13:00,1.7922,1.79243,1.79209,1.79243,6065168.0
2009-08-10 23:14:00,1.79245,1.79254,1.79239,1.79254,9758238.0
2009-08-10 23:15:00,1.79265,1.79282,1.79264,1.7928,8140518.0
2009-08-10 23:16:00,1.79277,1.79286,1.79264,1.79264,8209611.0
2009-08-10 23:17:00,1.79247,1.79259,1.79242,1.79251,7087843.0
2009-08-10 23:18:00,1.79261,1.79263,1.79246,1.79246,5329483.0
2009-08-10 23:19:00,1.79252,1.79259,1.79252,1.79259,4135388.0
2009-08-10 23:20:00,1.79264,1.79266,1.79246,1.7926,3956829.0
2009-08-10 23:21:00,1.79263,1.79287,1.79263,1.79287,8415725.0
2009-08-10 23:22:00,1.79291,1.79296,1.7926,1.79287,31192000.0
2009-08-10 23:23:00,1.79303,1.79311,1.79303,1.79311,6865861.0
2009-08-10 23:24:00,1.7931,1.79315,1.79293,1.79293,7429295.0
2009-08-10 23:25:00,1.79284,1.79298,1.79284,1.79288,11513448.0
2009-08-10 23:26:00,1.79281,1.79281,1.79265,1.79271,7122422.0
2009-08-10 23:27:00,1.79266,1.79267,1.7922,1.79267,8254938.0
2009-08-10 23:28:00,1.79274,1.7928,1.79266,1.7928,7885767.0
2009-08-10 23:29:00,1.79278,1.79278,1.79243,1.79257,10985892.0
2009-08-10 23:30:00,1.79256,1.79272,1.79246,1.79246,11630727.0
2009-08-10 23:31:00,1.7925,1.79262,1.79243,1.79261,8781273.0
2009-08-10 23:32:00,1.79252,1.79265,1.79252,1.79265,11655898.0
2009-08-10 23:33:00,1.79263,1.79268,1.79252,1.79253,3418013.0
2009-08-10 23:34:00,1.7926,1.79265,1.79245,1.79265,5507972.0
2009-08-10 23:35:00,1.79262,1.79272,1.79259,1.79268,5920585.0
2009-08-10 23:36:00,1.79272,1.79276,1.79269,1.79269,6311775.0
2009-08-10 23:37:00,1.79267,1.79274,1.7926,1.7926,6578675.0
2009-08-10 23:38:00,1.79267,1.79278,1.79256,1.79256,8787283.0
2009-08-10 23:39:00,1.79258,1.79281,1.79219,1.79281,5378396.0
2009-08-10 23:40:00,1.79286,1.79301,1.79286,1.79296,7839360.0
2009-08-10 23:41:00,1.79305,1.79338,1.79305,1.79338,4715413.0
2009-08-10 23:42:00,1.79344,1.79352,1.79307,1.79332,8172504.0
2009-08-10 23:43:00,1.79328,1.79329,1.79322,1.79327,8748270.0
2009-08-10 23:44:00,1.79334,1.79334,1.79308,1.79319,9328794.0
2009-08-10 23:45:00,1.79326,1.7934,1.79311,1.79311,3991790.0
2009-08-10 23:46:00,1.79312,1.79312,1.79302,1.79302,7462080.0
2009-08-10 23:47:00,1.7929,1.79302,1.7929,1.79302,4879861.0
2009-08-10 23:48:00,1.79311,1.79329,1.79311,1.79329,11819731.0
2009-08-10 23:49:00,1.79331,1.79342,1.79321,1.79321,3486108.0
2009-08-10 23:50:00,1.79321,1.79323,1.79312,1.79312,5590862.0
2009-08-10 23:51:00,1.79329,1.79332,1.79314,1.79323,8816355.0
2009-08-10 23:52:00,1.79318,1.79318,1.79307,1.79311,19458240.0
2009-08-10 23:53:00,1.79299,1.79313,1.79299,1.79313,7289991.0
2009-08-10 23:54:00,1.79311,1.7935,1.79311,1.7935,2318670.0
2009-08-10 23:55:00,1.79356,1.79357,1.79344,1.79357,8926870.0
2009-08-10 23:56:00,1.79346,1.79346,1.79325,1.79339,4029085.0
2009-08-10 23:57:00,1.7935,1.79358,1.79348,1.79348,5605748.0
2009-08-10 23:58:00,1.79355,1.79355,1.79331,1.79351,1822614.0
2009-08-10 23:59:00,1.79356,1.79356,1.79333,1.79333,6153080.0
2009-08-11 00:00:00,1.79331,1.79331,1.79313,1.79313,6761828.0
2009-08-11 00:01:00,1.79311,1.79311,1.79297,1.79297,8310192.0
2009-08-11 00:02:00,1.79285,1.79285,1.79248,1.79248,23962134.0
2009-08-11 00:03:00,1.79256,1.79259,1.79234,1.79234,7160008.0
2009-08-11 00:04:00,1.79231,1.79231,1.79216,1.79216,6216284.0
2009-08-11 00:05:00,1.79221,1.79221,1.79198,1.79211,7983666.0
2009-08-11 00:06:00,1.792,1.79237,1.792,1.79237,3599784.0
2009-08-11 00:07:00,1.79233,1.79255,1.79229,1.79235,1261049.0
2009-08-11 00:08:00,1.79208,1.79238,1.79208,1.7923,14448674.0
2009-08-11 00:09:00,1.79233,1.79244,1.79232,1.79244,6522384.0
2009-08-11 00:10:00,1.79237,1.79237,1.7923,1.79234,5777268.0
2009-08-11 00:11:00,1.79246,1.79246,1.79216,1.79244,4131737.0
2009-08-11 00:12:00,1.79244,1.79254,1.79243,1.79254,3645688.0
2009-08-11 00:13:00,1.7927,1.79287,1.79251,1.79251,4157959.0
2009-08-11 00:14:00,1.79282,1.79282,1.79268,1.79275,3525001.0
2009-08-11 00:15:00,1.79256,1.79282,1.79229,1.79282,3053940.0
2009-08-11 00:16:00,1.79275,1.79275,1.79248,1.79248,9818472.0
2009-08-11 00:17:00,1.79246,1.79253,1.79245,1.79249,12721617.0
2009-08-11 00:18:00,1.79246,1.79273,1.79246,1.79272,11870448.0
2009-08-11 00:19:00,1.79273,1.79286,1.79262,1.79286,4507293.0
2009-08-11 00:20:00,1.79283,1.79311,1.79283,1.79311,8508407.0
2009-08-11 00:21:00,1.79313,1.79334,1.79309,1.79334,26977963.0
2009-08-11 00:22:00,1.79332,1.79332,1.79294,1.79315,7426903.0
2009-08-11 00:23:00,1.79317,1.7934,1.79306,1.7934,7047223.0
2009-08-11 00:24:00,1.79334,1.79344,1.79312,1.79312,5526180.0
2009-08-11 00:25:00,1.79303,1.79362,1.79303,1.79362,8212689.0
2009-08-11 00:26:00,1.79341,1.79341,1.79312,1.79335,30060400.0
2009-08-11 00:27:00,1.7935,1.79377,1.79344,1.79377,12869834.0
2009-08-11 00:28:00,1.79374,1.79374,1.79339,1.79358,6242171.0
2009-08-11 00:29:00,1.79364,1.79373,1.79361,1.79373,4152181.0
2009-08-11 00:30:00,1.79375,1.79375,1.7936,1.79361,7245089.0
2009-08-11 00:31:00,1.79356,1.79382,1.79351,1.79382,11716861.0
2009-08-11 00:32:00,1.79372,1.79381,1.7936,1.79381,8924451.0
2009-08-11 00:33:00,1.79379,1.79396,1.79379,1.79384,10531297.0
2009-08-11 00:34:00,1.79379,1.79394,1.79373,1.79381,3188111.0
2009-08-11 00:35:00,1.79367,1.79388,1.79367,1.79388,4303711.0
2009-08-11 00:36:00,1.79387,1.79394,1.79379,1.79379,7774026.0
2009-08-11 00:37:00,1.79384,1.79391,1.79378,1.79382,6844060.0
2009-08-11 00:38:00,1.7938,1.7938,1.79351,1.7937,4911140.0
2009-08-11 00:39:00,1.79361,1.79375,1.79356,1.79364,12835913.0
2009-08-11 00:40:00,1.79358,1.79372,1.7934,1.7935,4118744.0
2009-08-11 00:41:00,1.79361,1.79361,1.79331,1.79346,5667954.0
2009-08-11 00:42:00,1.79355,1.79373,1.79355,1.79373,5770860.0
2009-08-11 00:43:00,1.79381,1.79381,1.79357,1.79362,3408416.0
2009-08-11 00:44:00,1.79358,1.7936,1.79346,1.79349,12097300.0
2009-08-11 00:45:00,1.79358,1.7936,1.79328,1.7936,5339319.0
2009-08-11 00:46:00,1.79345,1.79354,1.79333,1.79343,5935421.0
2009-08-11 00:47:00,1.7934,1.79359,1.79312,1.79359,8288231.0
2009-08-11 00:48:00,1.79354,1.79382,1.79354,1.79382,10067773.0
2009-08-11 00:49:00,1.79375,1.79375,1.79358,1.79358,4837684.0
2009-08-11 00:50:00,1.79356,1.79356,1.79346,1.79348,14839911.0
2009-08-11 00:51:00,1.79341,1.79361,1.79341,1.79361,10013353.0
2009-08-11 00:52:00,1.79348,1.79351,1.79346,1.79348,5923610.0
2009-08-11 00:53:00,1.79354,1.79365,1.79344,1.79365,4755645.0
2009-08-11 00:54:00,1.79355,1.79355,1.79331,1.79331,11067230.0
2009-08-11 00:55:00,1.79327,1.79327,1.79294,1.79314,8630493.0
2009-08-11 00:56:00,1.79303,1.79303,1.79288,1.79288,7613880.0
2009-08-11 00:57:00,1.79293,1.79301,1.79286,1.79289,7053597.0
2009-08-11 00:58:00,1.79275,1.79276,1.79269,1.79269,3127618.0
2009-08-11 00:59:00,1.79274,1.79276,1.79262,1.79262,11786137.0
2009-08-11 01:00:00,1.79256,1.79283,1.79256,1.79283,10166064.0
2009-08-11 01:01:00,1.79305,1.79321,1.79304,1.79311,8284731.0
2009-08-11 01:02:00,1.79311,1.79311,1.79283,1.79283,7455943.0
2009-08-11 01:03:00,1.79285,1.7929,1.79267,1.79287,23363210.0
2009-08-11 01:04:00,1.79267,1.79273,1.79259,1.79261,12727125.0
2009-08-11 01:05:00,1.79262,1.7929,1.79243,1.79283,11793233.0
2009-08-11 01:06:00,1.79291,1.7931,1.79284,1.79307,10717881.0
2009-08-11 01:07:00,1.79318,1.79325,1.79318,1.7932,8767278.0
2009-08-11 01:08:00,1.79316,1.79321,1.79302,1.79309,6445306.0
2009-08-11 01:09:00,1.79294,1.79312,1.7929,1.7929,11206748.0
2009-08-11 01:10:00,1.79268,1.79268,1.79249,1.79257,24096423.0
2009-08-11 01:11:00,1.79276,1.79292,1.79274,1.79283,7291522.0
2009-08-11 01:12:00,1.79285,1.79285,1.79253,1.79274,10017606.0
2009-08-11 01:13:00,1.79274,1.79274,1.7924,1.79263,4901512.0
2009-08-11 01:14:00,1.79253,1.79282,1.79252,1.79282,6529810.0
2009-08-11 01:15:00,1.79241,1.79298,1.79241,1.79298,10285683.0
2009-08-11 01:16:00,1.79285,1.79285,1.79251,1.79251,12957192.0
2009-08-11 01:17:00,1.79256,1.79258,1.79244,1.79244,8663331.0
2009-08-11 01:18:00,1.79256,1.7926,1.79247,1.79247,11502893.0
2009-08-11 01:19:00,1.79241,1.79241,1.79218,1.79218,10158291.0
2009-08-11 01:20:00,1.79209,1.7923,1.79209,1.79227,15417280.0
2009-08-11 01:21:00,1.79238,1.79245,1.79234,1.79245,11577533.0
2009-08-11 01:22:00,1.79248,1.79272,1.79248,1.79265,5095696.0
2009-08-11 01:23:00,1.79265,1.79266,1.79253,1.79262,17841970.0
2009-08-11 01:24:00,1.7926,1.79265,1.79256,1.7926,5586097.0
2009-08-11 01:25:00,1.79249,1.79259,1.79248,1.79248,9569037.0
2009-08-11 01:26:00,1.79249,1.79257,1.79204,1.79241,15410090.0
2009-08-11 01:27:00,1.79243,1.7925,1.79226,1.79233,5813666.0
2009-08-11 01:28:00,1.79223,1.79225,1.79196,1.79215,4103150.0
2009-08-11 01:29:00,1.79214,1.79214,1.79191,1.79192,9439466.0
2009-08-11 01:30:00,1.79201,1.79212,1.79191,1.79212,10093364.0
2009-08-11 01:31:00,1.79216,1.79223,1.79212,1.79223,5566641.0
2009-08-11 01:32:00,1.79219,1.79219,1.792,1.79204,7563024.0
2009-08-11 01:33:00,1.79208,1.7922,1.79201,1.7922,6936867.0
2009-08-11 01:34:00,1.79213,1.79217,1.79189,1.79189,11732220.0
2009-08-11 01:35:00,1.79196,1.79196,1.79185,1.79187,1031099.0
2009-08-11 01:36:00,1.79201,1.79216,1.79189,1.79199,4365589.0
2009-08-11 01:37:00,1.79208,1.7923,1.79205,1.7923,9239558.0
2009-08-11 01:38:00,1.79232,1.79252,1.79232,1.79244,7598294.0
2009-08-11 01:39:00,1.79214,1.79228,1.79203,1.79228,10167846.0
2009-08-11 01:40:00,1.79235,1.7925,1.79235,1.79246,5621789.0
2009-08-11 01:41:00,1.79256,1.79268,1.79251,1.79268,5685890.0
2009-08-11 01:42:00,1.7927,1.79284,1.79236,1.79284,12516262.0
2009-08-11 01:43:00,1.79285,1.79294,1.79274,1.79274,7680128.0
2009-08-11 01:44:00,1.79267,1.79267,1.79247,1.79256,14586519.0
2009-08-11 01:45:00,1.7927,1.79283,1.79267,1.79267,9249222.0
2009-08-11 01:46:00,1.79264,1.79264,1.7925,1.7925,5494163.0
2009-08-11 01:47:00,1.79251,1.79256,1.79233,1.79233,9802351.0
2009-08-11 01:48:00,1.79219,1.79237,1.79218,1.79228,7639388.0
2009-08-11 01:49:00,1.79244,1.7926,1.79217,1.79256,7532762.0
2009-08-11 01:50:00,1.79269,1.79287,1.79269,1.79283,8903500.0
2009-08-11 01:51:00,1.79284,1.79295,1.79284,1.79285,12799537.0
2009-08-11 01:52:00,1.79272,1.79272,1.79253,1.7926,4368717.0
2009-08-11 01:53:00,1.79266,1.79286,1.79262,1.79283,6280394.0
2009-08-11 01:54:00,1.79276,1.79278,1.79267,1.79273,38718940.0
2009-08-11 01:55:00,1.79283,1.79283,1.79269,1.79269,15436601.0
2009-08-11 01:56:00,1.79256,1.79256,1.79247,1.79247,15416460.0
2009-08-11 01:57:00,1.79249,1.79263,1.79247,1.79259,15747990.0
2009-08-11 01:58:00,1.79277,1.79294,1.7927,1.79294,7754051.0
2009-08-11 01:59:00,1.79295,1.79304,1.79287,1.79304,11871749.0
2009-08-11 02:00:00,1.79289,1.79291,1.79274,1.79282,11712461.0
2009-08-11 02:01:00,1.79278,1.7928,1.79245,1.7928,7442221.0
2009-08-11 02:02:00,1.79269,1.79289,1.79257,1.79257,15116134.0
2009-08-11 02:03:00,1.79241,1.79261,1.7924,1.79261,14983440.0
2009-08-11 02:04:00,1.79263,1.79263,1.79247,1.79253,14339621.0
2009-08-11 02:05:00,1.79233,1.7925,1.79201,1.7925,39826100.0
2009-08-11 02:06:00,1.79269,1.79288,1.79269,1.79277,6225610.0
2009-08-11 02:07:00,1.79269,1.79289,1.79259,1.79289,4632786.0
2009-08-11 02:08:00,1.79307,1.79364,1.79307,1.79364,13810463.0
2009-08-11 02:09:00,1.7937,1.79376,1.79336,1.79336,9230253.0
2009-08-11 02:10:00,1.79335,1.79366,1.79317,1.79366,7268900.0
2009-08-11 02:11:00,1.79369,1.79392,1.79355,1.79355,8143471.0
2009-08-11 02:12:00,1.79365,1.79378,1.79365,1.79376,8984739.0
2009-08-11 02:13:00,1.79382,1.79393,1.7938,1.79393,5662334.0
2009-08-11 02:14:00,1.79387,1.79394,1.79372,1.79394,9934719.0
2009-08-11 02:15:00,1.794,1.7946,1.794,1.7946,15417522.0
2009-08-11 02:16:00,1.79468,1.79479,1.79448,1.79448,7308143.0
2009-08-11 02:17:00,1.79444,1.79454,1.79409,1.79434,11803340.0
2009-08-11 02:18:00,1.79428,1.79428,1.7941,1.7941,5557509.0
2009-08-11 02:19:00,1.79399,1.79417,1.79399,1.79412,5698143.0
2009-08-11 02:20:00,1.79417,1.79431,1.79408,1.79408,10313261.0
2009-08-11 02:21:00,1.79423,1.79423,1.79403,1.79404,7979725.0
2009-08-11 02:22:00,1.79408,1.79416,1.79395,1.794,8906455.0
2009-08-11 02:23:00,1.79393,1.79437,1.79393,1.7943,4374340.0
2009-08-11 02:24:00,1.79414,1.79472,1.79414,1.79472,1100777.0
2009-08-11 02:25:00,1.79479,1.79526,1.79479,1.79512,12760736.0
2009-08-11 02:26:00,1.79523,1.79543,1.79522,1.79543,6673271.0
2009-08-11 02:27:00,1.79556,1.79589,1.79556,1.79589,7803366.0
2009-08-11 02:28:00,1.7959,1.79592,1.79582,1.7959,5291986.0
2009-08-11 02:29:00,1.79594,1.796,1.79583,1.79583,9315517.0
2009-08-11 02:30:00,1.7957,1.7957,1.79552,1.79558,9026083.0
2009-08-11 02:31:00,1.79543,1.79543,1.79511,1.79521,3890717.0
2009-08-11 02:32:00,1.79524,1.79532,1.79508,1.79528,6159199.0
2009-08-11 02:33:00,1.79524,1.79525,1.79475,1.79521,16449710.0
2009-08-11 02:34:00,1.79519,1.79525,1.79503,1.79503,9580535.0
2009-08-11 02:35:00,1.79517,1.79517,1.79509,1.79517,5112195.0
2009-08-11 02:36:00,1.79521,1.79537,1.79516,1.79536,16734168.0
2009-08-11 02:37:00,1.79552,1.79577,1.79552,1.79567,5457536.0
2009-08-11 02:38:00,1.79576,1.79595,1.79576,1.79587,11372821.0
2009-08-11 02:39:00,1.79565,1.79565,1.79521,1.79521,16756100.0
2009-08-11 02:40:00,1.79525,1.79525,1.79489,1.79489,11024842.0
2009-08-11 02:41:00,1.79475,1.79478,1.79456,1.79456,12605909.0
2009-08-11 02:42:00,1.7945,1.79453,1.79438,1.79438,9383009.0
2009-08-11 02:43:00,1.79427,1.79439,1.79419,1.79432,12867120.0
2009-08-11 02:44:00,1.7943,1.7943,1.79376,1.79376,9364243.0
2009-08-11 02:45:00,1.79413,1.79413,1.79391,1.79391,6209406.0
2009-08-11 02:46:00,1.79407,1.7942,1.79393,1.7942,4880526.0
2009-08-11 02:47:00,1.79411,1.79411,1.79381,1.79387,11055739.0
2009-08-11 02:48:00,1.79384,1.79409,1.79382,1.79409,6930446.0
2009-08-11 02:49:00,1.79403,1.79407,1.79402,1.79402,24505663.0
2009-08-11 02:50:00,1.7941,1.7941,1.79389,1.79389,11634913.0
2009-08-11 02:51:00,1.79399,1.79399,1.79381,1.79381,6771702.0
2009-08-11 02:52:00,1.7937,1.7937,1.79358,1.79368,8210598.0
2009-08-11 02:53:00,1.7936,1.79362,1.79344,1.79355,9888256.0
2009-08-11 02:54:00,1.79357,1.79389,1.79342,1.79378,11710090.0
2009-08-11 02:55:00,1.79368,1.79372,1.79349,1.79364,11968333.0
2009-08-11 02:56:00,1.7937,1.79373,1.79351,1.79373,23937715.0
2009-08-11 02:57:00,1.79371,1.79411,1.79369,1.79411,8180755.0
2009-08-11 02:58:00,1.79413,1.79428,1.79408,1.79408,7604858.0
2009-08-11 02:59:00,1.79388,1.79398,1.79385,1.79398,9672752.0
2009-08-11 03:00:00,1.79418,1.79452,1.79418,1.79452,11523404.0
2009-08-11 03:01:00,1.79443,1.79443,1.79429,1.79441,3244072.0
2009-08-11 03:02:00,1.79451,1.79454,1.79438,1.79438,7383644.0
2009-08-11 03:03:00,1.79436,1.79455,1.79436,1.79441,7212840.0
2009-08-11 03:04:00,1.79443,1.79443,1.79417,1.79432,7944852.0
2009-08-11 03:05:00,1.79421,1.79431,1.79418,1.79419,10527188.0
2009-08-11 03:06:00,1.79425,1.79425,1.79412,1.79425,4458696.0
2009-08-11 03:07:00,1.79416,1.79416,1.79404,1.79404,5699067.0
2009-08-11 03:08:00,1.79414,1.79414,1.79403,1.79403,9421673.0
2009-08-11 03:09:00,1.79414,1.79431,1.79411,1.79431,14979218.0
2009-08-11 03:10:00,1.7944,1.79472,1.7944,1.79472,5317892.0
2009-08-11 03:11:00,1.79475,1.79475,1.79453,1.79463,10019681.0
2009-08-11 03:12:00,1.79483,1.79495,1.79452,1.79482,8874859.0
2009-08-11 03:13:00,1.79494,1.79505,1.79488,1.79498,6292184.0
2009-08-11 03:14:00,1.79502,1.79502,1.79477,1.79487,4928753.0
2009-08-11 03:15:00,1.79479,1.79498,1.79475,1.79498,12623695.0
2009-08-11 03:16:00,1.79498,1.79505,1.79492,1.79496,3516006.0
2009-08-11 03:17:00,1.79488,1.79495,1.79487,1.7949,5833276.0
2009-08-11 03:18:00,1.79496,1.795,1.79495,1.79497,5234535.0
2009-08-11 03:19:00,1.79476,1.79478,1.79426,1.79435,4191248.0
2009-08-11 03:20:00,1.79436,1.79451,1.79436,1.79442,13006295.0
2009-08-11 03:21:00,1.79433,1.79433,1.79408,1.79419,4893036.0
2009-08-11 03:22:00,1.79416,1.79416,1.79401,1.79408,6714470.0
2009-08-11 03:23:00,1.79401,1.79405,1.79392,1.79392,7297501.0
2009-08-11 03:24:00,1.79392,1.79425,1.79392,1.79425,3968750.0
2009-08-11 03:25:00,1.79444,1.79447,1.7943,1.79435,3215118.0
2009-08-11 03:26:00,1.79436,1.7944,1.79416,1.79416,10689503.0
2009-08-11 03:27:00,1.79416,1.79416,1.79394,1.79402,8604369.0
2009-08-11 03:28:00,1.794,1.794,1.79362,1.79385,10764225.0
2009-08-11 03:29:00,1.79386,1.79386,1.79369,1.79369,6905346.0
2009-08-11 03:30:00,1.79352,1.79356,1.79328,1.79356,3926412.0
2009-08-11 03:31:00,1.79356,1.79375,1.79341,1.79375,5827812.0
2009-08-11 03:32:00,1.79387,1.79387,1.79364,1.79366,11974163.0
2009-08-11 03:33:00,1.7936,1.79376,1.7936,1.79376,29247320.0
2009-08-11 03:34:00,1.79378,1.79382,1.79353,1.79357,8335216.0
2009-08-11 03:35:00,1.79378,1.79416,1.79378,1.79416,5853384.0
2009-08-11 03:36:00,1.79427,1.79427,1.79403,1.79416,7468444.0
2009-08-11 03:37:00,1.79419,1.79442,1.79419,1.79426,6879947.0
2009-08-11 03:38:00,1.79408,1.79408,1.79382,1.79391,26417904.0
2009-08-11 03:39:00,1.79387,1.79419,1.79387,1.79419,8406692.0
2009-08-11 03:40:00,1.79421,1.79421,1.79402,1.7941,4972741.0
2009-08-11 03:41:00,1.79403,1.79403,1.7938,1.7938,11384337.0
2009-08-11 03:42:00,1.79381,1.79391,1.79374,1.79391,11591451.0
2009-08-11 03:43:00,1.79384,1.79384,1.79358,1.79358,9047614.0
2009-08-11 03:44:00,1.79362,1.79373,1.79323,1.79355,2898576.0
2009-08-11 03:45:00,1.79369,1.7938,1.79365,1.79365,3566011.0
2009-08-11 03:46:00,1.79316,1.79348,1.79316,1.79348,4206332.0
2009-08-11 03:47:00,1.79343,1.79343,1.79327,1.79327,3652627.0
2009-08-11 03:48:00,1.79333,1.79371,1.79333,1.79371,4003621.0
2009-08-11 03:49:00,1.79361,1.7937,1.79361,1.7937,6162422.0
2009-08-11 03:50:00,1.7938,1.79383,1.79358,1.79358,5946197.0
2009-08-11 03:51:00,1.79352,1.79383,1.79345,1.79345,13813265.0
2009-08-11 03:52:00,1.79362,1.79363,1.79342,1.79342,1219464.0
2009-08-11 03:53:00,1.79362,1.79385,1.79362,1.7938,3716097.0
2009-08-11 03:54:00,1.79391,1.79396,1.79378,1.79378,7785145.0
2009-08-11 03:55:00,1.79352,1.79353,1.7934,1.7934,6054626.0
2009-08-11 03:56:00,1.79332,1.79348,1.79329,1.79348,6901876.0
2009-08-11 03:57:00,1.79343,1.79343,1.79325,1.79328,24463635.0
2009-08-11 03:58:00,1.79343,1.79367,1.79343,1.79353,8679051.0
2009-08-11 03:59:00,1.79358,1.79387,1.79358,1.79387,6511776.0
2009-08-11 04:00:00,1.79387,1.79408,1.7938,1.7938,6665671.0
2009-08-11 04:01:00,1.79379,1.79416,1.79365,1.79416,1940394.0
2009-08-11 04:02:00,1.79411,1.79422,1.79402,1.79402,5496368.0
2009-08-11 04:03:00,1.79396,1.794,1.79391,1.794,4396644.0
2009-08-11 04:04:00,1.79397,1.79397,1.79374,1.79385,8746688.0
2009-08-11 04:05:00,1.79391,1.79416,1.79391,1.79394,2466144.0
2009-08-11 04:06:00,1.79396,1.79396,1.79365,1.79365,7876815.0
2009-08-11 04:07:00,1.79377,1.79378,1.79356,1.79376,18625680.0
2009-08-11 04:08:00,1.79374,1.79377,1.79356,1.7936,8846431.0
2009-08-11 04:09:00,1.79352,1.7938,1.79352,1.7938,5138187.0
2009-08-11 04:10:00,1.79381,1.79395,1.79381,1.79384,3420771.0
2009-08-11 04:11:00,1.79379,1.79382,1.79375,1.79375,11474353.0
2009-08-11 04:12:00,1.79369,1.79369,1.7935,1.7935,5214084.0
2009-08-11 04:13:00,1.79361,1.79366,1.79361,1.79361,8138380.0
2009-08-11 04:14:00,1.79356,1.79366,1.7935,1.7935,3831261.0
2009-08-11 04:15:00,1.79342,1.79349,1.79334,1.79347,8541287.0
2009-08-11 04:16:00,1.79346,1.79351,1.79337,1.79347,9715981.0
2009-08-11 04:17:00,1.79358,1.79382,1.79336,1.79382,8097200.0
2009-08-11 04:18:00,1.7938,1.7938,1.79365,1.79372,4287128.0
2009-08-11 04:19:00,1.79375,1.79417,1.79375,1.79417,7990368.0
2009-08-11 04:20:00,1.79411,1.79411,1.79357,1.79386,5767100.0
2009-08-11 04:21:00,1.79364,1.79364,1.79331,1.79347,9191718.0
2009-08-11 04:22:00,1.79345,1.7937,1.79345,1.7937,6398244.0
2009-08-11 04:23:00,1.79378,1.79379,1.79371,1.79371,6216045.0
2009-08-11 04:24:00,1.79366,1.79369,1.79354,1.79364,5881180.0
2009-08-11 04:25:00,1.79368,1.79368,1.79347,1.79359,5113230.0
2009-08-11 04:26:00,1.79342,1.79342,1.79319,1.7932,3368829.0
2009-08-11 04:27:00,1.79322,1.79343,1.79322,1.79343,11838207.0
2009-08-11 04:28:00,1.79358,1.79387,1.79358,1.79387,8600660.0
2009-08-11 04:29:00,1.79381,1.79405,1.79366,1.79405,10687059.0
2009-08-11 04:30:00,1.79415,1.79427,1.79393,1.79393,10658670.0
2009-08-11 04:31:00,1.79382,1.79382,1.7936,1.79376,7474661.0
2009-08-11 04:32:00,1.79375,1.79387,1.79364,1.79383,8310617.0
2009-08-11 04:33:00,1.79379,1.79382,1.7935,1.7935,7385341.0
2009-08-11 04:34:00,1.79346,1.79355,1.79346,1.7935,12511896.0
2009-08-11 04:35:00,1.79355,1.79359,1.79341,1.79341,7016713.0
2009-08-11 04:36:00,1.79337,1.79337,1.79316,1.79318,7119308.0
2009-08-11 04:37:00,1.79313,1.79325,1.79297,1.79297,33052845.0
2009-08-11 04:38:00,1.79303,1.79358,1.79299,1.79358,8472492.0
2009-08-11 04:39:00,1.79359,1.79384,1.79359,1.79384,4031000.0
2009-08-11 04:40:00,1.79382,1.79408,1.79382,1.79408,4492543.0
2009-08-11 04:41:00,1.79409,1.79426,1.79409,1.79426,5681145.0
2009-08-11 04:42:00,1.79424,1.79459,1.79417,1.79449,6736212.0
2009-08-11 04:43:00,1.79452,1.79452,1.79421,1.79421,8844658.0
2009-08-11 04:44:00,1.79421,1.79421,1.79415,1.79415,7901882.0
2009-08-11 04:45:00,1.79399,1.79399,1.79371,1.79375,10393268.0
2009-08-11 04:46:00,1.79373,1.79389,1.79369,1.79382,6414774.0
2009-08-11 04:47:00,1.79387,1.79446,1.79387,1.79402,6433406.0
2009-08-11 04:48:00,1.79437,1.79437,1.7939,1.7939,7549324.0
2009-08-11 04:49:00,1.79377,1.79378,1.79369,1.7937,5732564.0
2009-08-11 04:50:00,1.79351,1.79355,1.79326,1.79355,13072526.0
2009-08-11 04:51:00,1.79363,1.79378,1.79363,1.79378,11340889.0
2009-08-11 04:52:00,1.79377,1.79403,1.79377,1.79403,8618591.0
2009-08-11 04:53:00,1.79368,1.79423,1.79368,1.79423,6927339.0
2009-08-11 04:54:00,1.79402,1.79428,1.79389,1.79389,10616561.0
2009-08-11 04:55:00,1.79379,1.7941,1.79375,1.7941,11752138.0
2009-08-11 04:56:00,1.79427,1.79461,1.79427,1.79461,8637273.0
2009-08-11 04:57:00,1.79477,1.79499,1.79454,1.79454,9244771.0
2009-08-11 04:58:00,1.79446,1.79446,1.79415,1.79446,5384356.0
2009-08-11 04:59:00,1.79437,1.79465,1.79437,1.79458,10739302.0
2009-08-11 05:00:00,1.79457,1.79457,1.79406,1.7944,4931411.0
2009-08-11 05:01:00,1.79454,1.79491,1.79454,1.79491,7160637.0
2009-08-11 05:02:00,1.79493,1.79493,1.79469,1.79487,11807545.0
2009-08-11 05:03:00,1.79476,1.79476,1.79451,1.79451,6754748.0
2009-08-11 05:04:00,1.79434,1.79438,1.7942,1.79438,9954649.0
2009-08-11 05:05:00,1.79436,1.79436,1.79292,1.79416,4951744.0
2009-08-11 05:06:00,1.79422,1.79422,1.79404,1.79417,6215626.0
2009-08-11 05:07:00,1.79416,1.79416,1.79401,1.79408,9988796.0
2009-08-11 05:08:00,1.79409,1.79409,1.7939,1.79396,10562958.0
2009-08-11 05:09:00,1.79406,1.7941,1.79406,1.79409,20298516.0
2009-08-11 05:10:00,1.79396,1.79396,1.79363,1.79396,5376270.0
2009-08-11 05:11:00,1.79409,1.79423,1.79401,1.79405,5613140.0
2009-08-11 05:12:00,1.79409,1.79424,1.79409,1.79419,5891958.0
2009-08-11 05:13:00,1.79411,1.7942,1.79384,1.79402,5773452.0
2009-08-11 05:14:00,1.7939,1.7939,1.79362,1.7938,3323669.0
2009-08-11 05:15:00,1.79391,1.79414,1.79378,1.79378,11726284.0
2009-08-11 05:16:00,1.79411,1.79417,1.79405,1.79405,2590930.0
2009-08-11 05:17:00,1.79424,1.79429,1.79421,1.79429,5985331.0
2009-08-11 05:18:00,1.79426,1.7945,1.79426,1.79432,14493738.0
2009-08-11 05:19:00,1.79449,1.79449,1.79418,1.79438,11016348.0
2009-08-11 05:20:00,1.7942,1.79459,1.7942,1.79459,9111201.0
2009-08-11 05:21:00,1.7946,1.7947,1.79458,1.7947,5317188.0
2009-08-11 05:22:00,1.7947,1.79473,1.79459,1.79473,6672210.0
2009-08-11 05:23:00,1.79481,1.79486,1.79438,1.79479,7036928.0
2009-08-11 05:24:00,1.79479,1.795,1.79467,1.795,15003043.0
2009-08-11 05:25:00,1.7951,1.7951,1.79484,1.7949,15513680.0
2009-08-11 05:26:00,1.7949,1.7949,1.79473,1.79485,8718889.0
2009-08-11 05:27:00,1.79488,1.79495,1.7948,1.79484,5108307.0
2009-08-11 05:28:00,1.79487,1.79487,1.79459,1.79459,15258901.0
2009-08-11 05:29:00,1.79454,1.79454,1.79448,1.79448,5625336.0
2009-08-11 05:30:00,1.79459,1.79469,1.79435,1.79451,9719659.0
2009-08-11 05:31:00,1.79443,1.79453,1.79416,1.79453,8656028.0
2009-08-11 05:32:00,1.79444,1.79458,1.79434,1.79458,7510924.0
2009-08-11 05:33:00,1.79456,1.79457,1.79452,1.79455,9880655.0
2009-08-11 05:34:00,1.79454,1.79458,1.79444,1.79458,5495103.0
2009-08-11 05:35:00,1.79461,1.79475,1.79461,1.79467,8305099.0
2009-08-11 05:36:00,1.79478,1.79483,1.79464,1.79474,14671816.0
2009-08-11 05:37:00,1.79474,1.79474,1.79465,1.79466,20404692.0
2009-08-11 05:38:00,1.79465,1.79473,1.79463,1.79463,6873807.0
2009-08-11 05:39:00,1.7947,1.79542,1.7947,1.79542,8119080.0
2009-08-11 05:40:00,1.79543,1.79577,1.79541,1.79541,10232210.0
2009-08-11 05:41:00,1.7954,1.79544,1.7953,1.7953,6863508.0
2009-08-11 05:42:00,1.79524,1.79524,1.79498,1.79498,6336060.0
2009-08-11 05:43:00,1.79497,1.79512,1.79497,1.7951,9046356.0
2009-08-11 05:44:00,1.79528,1.79538,1.79517,1.79538,5198105.0
2009-08-11 05:45:00,1.7955,1.7955,1.79537,1.79537,2801348.0
2009-08-11 05:46:00,1.79525,1.79544,1.79523,1.79544,9357470.0
2009-08-11 05:47:00,1.79547,1.79551,1.79543,1.79543,26413087.0
2009-08-11 05:48:00,1.79554,1.79586,1.79552,1.79586,6596328.0
2009-08-11 05:49:00,1.79602,1.79622,1.79602,1.79613,7506101.0
2009-08-11 05:50:00,1.7961,1.7961,1.79576,1.79576,10677807.0
2009-08-11 05:51:00,1.79567,1.79575,1.79545,1.79574,29757168.0
2009-08-11 05:52:00,1.79576,1.79592,1.79574,1.79585,11023720.0
2009-08-11 05:53:00,1.79574,1.79579,1.79552,1.79569,4946412.0
2009-08-11 05:54:00,1.79576,1.7958,1.79565,1.79574,11035169.0
2009-08-11 05:55:00,1.79568,1.79568,1.79532,1.79532,5493379.0
2009-08-11 05:56:00,1.79534,1.7954,1.79528,1.79536,13366154.0
2009-08-11 05:57:00,1.7953,1.79538,1.79521,1.79538,8088687.0
2009-08-11 05:58:00,1.79532,1.79532,1.79524,1.79524,11561473.0
2009-08-11 05:59:00,1.79521,1.7953,1.79511,1.79522,9957985.0
2009-08-11 06:00:00,1.79505,1.79526,1.79505,1.79517,4702595.0
2009-08-11 06:01:00,1.79521,1.79572,1.79521,1.79563,9898272.0
2009-08-11 06:02:00,1.79552,1.79552,1.79529,1.79529,1867814.0
2009-08-11 06:03:00,1.79553,1.79578,1.79553,1.79569,36007191.0
2009-08-11 06:04:00,1.79585,1.79613,1.79581,1.79613,9960140.0
2009-08-11 06:05:00,1.7962,1.79642,1.7962,1.79642,8269944.0
2009-08-11 06:06:00,1.79638,1.79638,1.79592,1.79601,7853216.0
2009-08-11 06:07:00,1.79601,1.79601,1.79532,1.79532,8443578.0
2009-08-11 06:08:00,1.79534,1.79546,1.7953,1.79546,11181033.0
2009-08-11 06:09:00,1.7956,1.79585,1.7956,1.79585,5882456.0
2009-08-11 06:10:00,1.79587,1.79616,1.79587,1.79616,8471172.0
2009-08-11 06:11:00,1.79608,1.79616,1.79595,1.79616,8193135.0
2009-08-11 06:12:00,1.79609,1.79611,1.79588,1.79611,2077924.0
2009-08-11 06:13:00,1.79613,1.79631,1.79613,1.79623,5772542.0
2009-08-11 06:14:00,1.7963,1.79648,1.7963,1.79648,8085315.0
2009-08-11 06:15:00,1.79651,1.79651,1.79632,1.79647,4913765.0
2009-08-11 06:16:00,1.79638,1.79638,1.79611,1.79624,8437034.0
2009-08-11 06:17:00,1.79636,1.79658,1.79636,1.79658,14593155.0
2009-08-11 06:18:00,1.79654,1.79686,1.79654,1.79682,4103106.0
2009-08-11 06:19:00,1.79674,1.7971,1.7966,1.79687,12990134.0
2009-08-11 06:20:00,1.79696,1.79696,1.79666,1.79666,5635766.0
2009-08-11 06:21:00,1.7966,1.7967,1.79657,1.79662,7618155.0
2009-08-11 06:22:00,1.79674,1.7969,1.79651,1.7969,7729057.0
2009-08-11 06:23:00,1.79689,1.79689,1.79672,1.79672,9574770.0
2009-08-11 06:24:00,1.79667,1.79685,1.79648,1.79685,7917108.0
2009-08-11 06:25:00,1.79699,1.79722,1.79673,1.79716,8787008.0
2009-08-11 06:26:00,1.79697,1.79697,1.79639,1.79655,5851531.0
2009-08-11 06:27:00,1.79652,1.79674,1.79645,1.79674,9904439.0
2009-08-11 06:28:00,1.79689,1.79706,1.79685,1.79692,18859189.0
2009-08-11 06:29:00,1.79672,1.79672,1.79645,1.79653,6048823.0
2009-08-11 06:30:00,1.79663,1.79687,1.79663,1.79687,8320158.0
2009-08-11 06:31:00,1.7969,1.79703,1.79685,1.79695,8792083.0
2009-08-11 06:32:00,1.79695,1.79695,1.79665,1.79665,7070157.0
2009-08-11 06:33:00,1.79669,1.79691,1.79669,1.79691,57437296.0
2009-08-11 06:34:00,1.79685,1.7969,1.79678,1.79678,11821919.0
2009-08-11 06:35:00,1.79669,1.7967,1.79646,1.79658,4731020.0
2009-08-11 06:36:00,1.79673,1.79705,1.79653,1.79705,12070589.0
2009-08-11 06:37:00,1.79714,1.79714,1.79698,1.79707,13666275.0
2009-08-11 06:38:00,1.79704,1.79706,1.79683,1.79683,4762015.0
2009-08-11 06:39:00,1.79694,1.79698,1.7969,1.7969,17386044.0
2009-08-11 06:40:00,1.79689,1.79711,1.79689,1.79695,4941317.0
2009-08-11 06:41:00,1.79698,1.79702,1.7968,1.79702,7811429.0
2009-08-11 06:42:00,1.79695,1.79695,1.79673,1.7968,9326037.0
2009-08-11 06:43:00,1.79682,1.79685,1.79669,1.79679,8551268.0
2009-08-11 06:44:00,1.79678,1.79678,1.79664,1.79677,6077074.0
2009-08-11 06:45:00,1.79671,1.79671,1.79645,1.79648,29195590.0
2009-08-11 06:46:00,1.79651,1.79651,1.79629,1.79644,5012109.0
2009-08-11 06:47:00,1.79653,1.79682,1.79653,1.79682,10017707.0
2009-08-11 06:48:00,1.79684,1.7972,1.79684,1.7972,4124824.0
2009-08-11 06:49:00,1.79727,1.79736,1.79726,1.79726,5538181.0
2009-08-11 06:50:00,1.79723,1.79745,1.79714,1.79745,9248818.0
2009-08-11 06:51:00,1.79737,1.79737,1.79718,1.79718,8200450.0
2009-08-11 06:52:00,1.79713,1.79722,1.79706,1.79706,8177722.0
2009-08-11 06:53:00,1.79709,1.79726,1.79694,1.79694,187390846.0
2009-08-11 06:54:00,1.79706,1.79725,1.79706,1.79717,9646003.0
2009-08-11 06:55:00,1.79712,1.79714,1.79705,1.79707,4677156.0
2009-08-11 06:56:00,1.79704,1.79719,1.79699,1.79719,8289786.0
2009-08-11 06:57:00,1.79726,1.79749,1.79721,1.79749,10205754.0
2009-08-11 06:58:00,1.79756,1.79763,1.79756,1.79757,6091318.0
2009-08-11 06:59:00,1.79756,1.79767,1.79748,1.79763,8424666.0
2009-08-11 07:00:00,1.7977,1.79785,1.7977,1.79775,9543432.0
2009-08-11 07:01:00,1.7979,1.79825,1.7979,1.79825,5969977.0
2009-08-11 07:02:00,1.79822,1.79822,1.79805,1.79816,7594165.0
2009-08-11 07:03:00,1.79797,1.79797,1.79765,1.79778,5390943.0
2009-08-11 07:04:00,1.79776,1.79779,1.79766,1.79768,6962208.0
2009-08-11 07:05:00,1.79766,1.79766,1.79744,1.79753,10702667.0
2009-08-11 07:06:00,1.79738,1.79747,1.79605,1.79723,4724792.0
2009-08-11 07:07:00,1.79705,1.7972,1.79674,1.7972,7433505.0
2009-08-11 07:08:00,1.79715,1.79732,1.79715,1.79732,12267339.0
2009-08-11 07:09:00,1.79737,1.79751,1.7973,1.79741,5074592.0
2009-08-11 07:10:00,1.79741,1.79756,1.79736,1.79756,11793506.0
2009-08-11 07:11:00,1.79747,1.79753,1.79736,1.79753,7173951.0
2009-08-11 07:12:00,1.79748,1.79748,1.79736,1.79736,11692493.0
2009-08-11 07:13:00,1.79732,1.79736,1.79725,1.79736,78659100.0
2009-08-11 07:14:00,1.79756,1.79772,1.79756,1.79759,3606624.0
2009-08-11 07:15:00,1.79747,1.79747,1.79713,1.79741,5107486.0
2009-08-11 07:16:00,1.79759,1.79778,1.79756,1.79756,14195858.0
2009-08-11 07:17:00,1.7974,1.7974,1.79715,1.79715,123568569.0
2009-08-11 07:18:00,1.79717,1.79729,1.79714,1.79714,9578796.0
2009-08-11 07:19:00,1.79729,1.79742,1.79729,1.7973,4907411.0
2009-08-11 07:20:00,1.79721,1.79723,1.797,1.797,36492690.0
2009-08-11 07:21:00,1.79704,1.79724,1.79704,1.79724,65148668.0
2009-08-11 07:22:00,1.79725,1.79725,1.79702,1.79708,10395992.0
2009-08-11 07:23:00,1.79707,1.7971,1.79701,1.79709,7251324.0
2009-08-11 07:24:00,1.79711,1.79725,1.79711,1.79724,5019433.0
2009-08-11 07:25:00,1.7971,1.79724,1.79709,1.7971,7799345.0
2009-08-11 07:26:00,1.79701,1.79713,1.79686,1.79686,9292476.0
2009-08-11 07:27:00,1.79673,1.797,1.79673,1.797,2989532.0
2009-08-11 07:28:00,1.79701,1.79701,1.79679,1.797,6243463.0
2009-08-11 07:29:00,1.79696,1.79698,1.79689,1.79691,5163675.0
2009-08-11 07:30:00,1.79689,1.79691,1.79675,1.79675,7370327.0
2009-08-11 07:31:00,1.79697,1.79716,1.79696,1.79716,7391506.0
2009-08-11 07:32:00,1.79711,1.79711,1.79671,1.79684,8135554.0
2009-08-11 07:33:00,1.79688,1.79698,1.79688,1.79693,28538440.0
2009-08-11 07:34:00,1.7969,1.79697,1.79673,1.79697,7984207.0
2009-08-11 07:35:00,1.79704,1.79704,1.79632,1.79632,11634061.0
2009-08-11 07:36:00,1.79635,1.79637,1.79625,1.79625,7221358.0
2009-08-11 07:37:00,1.79624,1.79624,1.796,1.79614,9321984.0
2009-08-11 07:38:00,1.79614,1.7963,1.79612,1.79617,9887898.0
2009-08-11 07:39:00,1.79618,1.79621,1.79607,1.79613,3396062.0
2009-08-11 07:40:00,1.79607,1.79607,1.79587,1.79589,7585091.0
2009-08-11 07:41:00,1.7959,1.79594,1.79573,1.79576,7051467.0
2009-08-11 07:42:00,1.79598,1.79645,1.79598,1.79636,6420303.0
2009-08-11 07:43:00,1.79635,1.79635,1.79597,1.79608,5808918.0
2009-08-11 07:44:00,1.79622,1.79635,1.79622,1.79635,6594316.0
2009-08-11 07:45:00,1.79635,1.79682,1.79635,1.79682,3434131.0
2009-08-11 07:46:00,1.79686,1.79706,1.79686,1.79701,3720508.0
2009-08-11 07:47:00,1.79703,1.79711,1.79687,1.79687,6869501.0
2009-08-11 07:48:00,1.7968,1.7968,1.79633,1.79633,7059781.0
2009-08-11 07:49:00,1.7962,1.7962,1.79602,1.79612,38809247.0
2009-08-11 07:50:00,1.79622,1.79642,1.79622,1.79642,10385415.0
2009-08-11 07:51:00,1.79643,1.79643,1.79618,1.79635,87795300.0
2009-08-11 07:52:00,1.7963,1.79643,1.79616,1.79643,5308284.0
2009-08-11 07:53:00,1.79644,1.79656,1.7963,1.79633,8706304.0
2009-08-11 07:54:00,1.79641,1.79665,1.79641,1.79653,18565798.0
2009-08-11 07:55:00,1.79648,1.79648,1.79639,1.79639,11668234.0
2009-08-11 07:56:00,1.7964,1.7964,1.79621,1.79627,12010821.0
2009-08-11 07:57:00,1.79625,1.79625,1.79601,1.79601,6204107.0
2009-08-11 07:58:00,1.79604,1.79635,1.79602,1.79635,14791517.0
2009-08-11 07:59:00,1.79641,1.79649,1.79624,1.79624,12762373.0
2009-08-11 08:00:00,1.79602,1.79602,1.79576,1.79576,10430544.0
2009-08-11 08:01:00,1.79569,1.79569,1.7955,1.7955,30922600.0
2009-08-11 08:02:00,1.79534,1.79534,1.7951,1.79511,15135615.0
2009-08-11 08:03:00,1.79506,1.79511,1.79502,1.7951,4725640.0
2009-08-11 08:04:00,1.79509,1.79524,1.79505,1.79524,9056075.0
2009-08-11 08:05:00,1.79528,1.79528,1.79487,1.79501,7306368.0
2009-08-11 08:06:00,1.79478,1.79491,1.7945,1.79477,10088284.0
2009-08-11 08:07:00,1.79475,1.79483,1.79463,1.79483,11738759.0
2009-08-11 08:08:00,1.79476,1.7948,1.79444,1.79444,7509553.0
2009-08-11 08:09:00,1.7943,1.7943,1.79366,1.79394,5574650.0
2009-08-11 08:10:00,1.7939,1.79408,1.7939,1.79404,5308751.0
2009-08-11 08:11:00,1.79408,1.79422,1.79408,1.79408,2696868.0
2009-08-11 08:12:00,1.79417,1.79417,1.79394,1.794,11125336.0
2009-08-11 08:13:00,1.79406,1.79416,1.79403,1.79416,42743568.0
2009-08-11 08:14:00,1.79418,1.79419,1.79396,1.79419,6784715.0
2009-08-11 08:15:00,1.79418,1.79427,1.79417,1.79418,5475633.0
2009-08-11 08:16:00,1.79411,1.79411,1.79397,1.79397,20847478.0
2009-08-11 08:17:00,1.79389,1.79404,1.79377,1.79381,3952022.0
2009-08-11 08:18:00,1.79382,1.79397,1.79367,1.79397,24517852.0
2009-08-11 08:19:00,1.79397,1.79407,1.79389,1.79405,46455232.0
2009-08-11 08:20:00,1.79402,1.79402,1.7939,1.79397,5752373.0
2009-08-11 08:21:00,1.79393,1.79408,1.79392,1.79408,5908165.0
2009-08-11 08:22:00,1.79416,1.79447,1.79416,1.79447,9692840.0
2009-08-11 08:23:00,1.79447,1.79477,1.79432,1.79432,10417366.0
2009-08-11 08:24:00,1.79447,1.79447,1.7941,1.79424,3995703.0
2009-08-11 08:25:00,1.79406,1.79406,1.79394,1.79402,6852810.0
2009-08-11 08:26:00,1.79403,1.79405,1.79369,1.79369,5331158.0
2009-08-11 08:27:00,1.79359,1.79393,1.79355,1.79393,5919733.0
2009-08-11 08:28:00,1.79402,1.7945,1.79402,1.7945,3897284.0
2009-08-11 08:29:00,1.79446,1.79446,1.7942,1.79426,8340579.0
2009-08-11 08:30:00,1.79413,1.79449,1.79413,1.79449,9512395.0
2009-08-11 08:31:00,1.79456,1.79456,1.79426,1.79426,22439214.0
2009-08-11 08:32:00,1.79423,1.79431,1.79418,1.79422,7387045.0
2009-08-11 08:33:00,1.79438,1.79452,1.79438,1.79443,6243364.0
2009-08-11 08:34:00,1.79455,1.79502,1.7945,1.79502,7768903.0
2009-08-11 08:35:00,1.79504,1.79504,1.79457,1.79457,6730787.0
2009-08-11 08:36:00,1.79451,1.79456,1.79444,1.79444,4895639.0
2009-08-11 08:37:00,1.79459,1.79474,1.79459,1.79462,9689504.0
2009-08-11 08:38:00,1.79451,1.79451,1.79417,1.79417,3075158.0
2009-08-11 08:39:00,1.79423,1.79437,1.79423,1.79426,5273321.0
2009-08-11 08:40:00,1.79423,1.79423,1.79387,1.79387,7656790.0
2009-08-11 08:41:00,1.79408,1.79418,1.79398,1.79418,3075594.0
2009-08-11 08:42:00,1.79416,1.7942,1.7939,1.79402,6521347.0
2009-08-11 08:43:00,1.79415,1.79423,1.79408,1.79414,12535350.0
2009-08-11 08:44:00,1.79408,1.79408,1.79381,1.79387,5549469.0
2009-08-11 08:45:00,1.79409,1.79444,1.79409,1.79436,8943848.0
2009-08-11 08:46:00,1.79454,1.79461,1.79437,1.79457,7739534.0
2009-08-11 08:47:00,1.79463,1.79472,1.79454,1.79454,49607808.0
2009-08-11 08:48:00,1.79459,1.7947,1.79459,1.79459,3073457.0
2009-08-11 08:49:00,1.79452,1.79483,1.79449,1.79483,10855366.0
2009-08-11 08:50:00,1.79481,1.79493,1.79473,1.79473,4806308.0
2009-08-11 08:51:00,1.79486,1.79516,1.79486,1.79516,10595944.0
2009-08-11 08:52:00,1.79513,1.7954,1.79513,1.7954,11270816.0
2009-08-11 08:53:00,1.79548,1.79548,1.79506,1.79506,11558759.0
2009-08-11 08:54:00,1.7948,1.79494,1.79465,1.79494,10095431.0
2009-08-11 08:55:00,1.79507,1.79542,1.79507,1.79509,7085633.0
2009-08-11 08:56:00,1.79504,1.79532,1.795,1.79511,26391751.0
2009-08-11 08:57:00,1.7951,1.79533,1.79497,1.79533,114294180.0
2009-08-11 08:58:00,1.79552,1.79568,1.79552,1.79563,5859335.0
2009-08-11 08:59:00,1.79563,1.79587,1.79563,1.79583,7139699.0
2009-08-11 09:00:00,1.79594,1.79607,1.79594,1.79604,26261728.0
2009-08-11 09:01:00,1.79608,1.79608,1.79556,1.79556,38705100.0
2009-08-11 09:02:00,1.79536,1.79536,1.79499,1.79499,5413989.0
2009-08-11 09:03:00,1.79485,1.795,1.79484,1.795,34105665.0
2009-08-11 09:04:00,1.79495,1.79512,1.79495,1.79495,8057986.0
2009-08-11 09:05:00,1.7949,1.7949,1.79456,1.79456,4052740.0
2009-08-11 09:06:00,1.79456,1.79467,1.79417,1.79417,5485514.0
2009-08-11 09:07:00,1.79413,1.79427,1.79386,1.79423,23533989.0
2009-08-11 09:08:00,1.79425,1.79442,1.79425,1.79442,5575603.0
2009-08-11 09:09:00,1.79428,1.79433,1.79412,1.79412,9755954.0
2009-08-11 09:10:00,1.79411,1.79428,1.79399,1.79428,5133927.0
2009-08-11 09:11:00,1.79446,1.79481,1.79446,1.79481,1505473.0
2009-08-11 09:12:00,1.79481,1.79502,1.79481,1.79498,7691170.0
2009-08-11 09:13:00,1.79502,1.7952,1.79502,1.7951,4789635.0
2009-08-11 09:14:00,1.79525,1.79533,1.79495,1.79526,3776895.0
2009-08-11 09:15:00,1.79522,1.79522,1.79504,1.79515,122223153.0
2009-08-11 09:16:00,1.79507,1.79539,1.79507,1.79539,7717015.0
2009-08-11 09:17:00,1.7955,1.79563,1.79541,1.79554,2863440.0
2009-08-11 09:18:00,1.79559,1.79582,1.79559,1.79582,5801568.0
2009-08-11 09:19:00,1.79587,1.79594,1.79577,1.79577,7009855.0
2009-08-11 09:20:00,1.79571,1.79571,1.79543,1.79545,9189569.0
2009-08-11 09:21:00,1.79559,1.79589,1.79559,1.79589,2398149.0
2009-08-11 09:22:00,1.79582,1.79607,1.79582,1.79604,15821313.0
2009-08-11 09:23:00,1.79598,1.79611,1.79598,1.79599,5527417.0
2009-08-11 09:24:00,1.7959,1.79601,1.79557,1.79601,11449310.0
2009-08-11 09:25:00,1.796,1.79601,1.79594,1.79594,5010899.0
2009-08-11 09:26:00,1.79585,1.79612,1.79563,1.79612,4390471.0
2009-08-11 09:27:00,1.79615,1.79617,1.79599,1.79599,53604040.0
2009-08-11 09:28:00,1.79578,1.79578,1.7955,1.79573,5321465.0
2009-08-11 09:29:00,1.79568,1.79568,1.79493,1.79493,86035680.0
2009-08-11 09:30:00,1.79474,1.79534,1.79474,1.79534,16294286.0
2009-08-11 09:31:00,1.79547,1.79548,1.79536,1.79536,9713940.0
2009-08-11 09:32:00,1.79534,1.79568,1.79529,1.79568,4693505.0
2009-08-11 09:33:00,1.79565,1.79565,1.79545,1.79545,31106856.0
2009-08-11 09:34:00,1.79538,1.79542,1.79525,1.79525,5006291.0
2009-08-11 09:35:00,1.79512,1.79519,1.79491,1.795,12616195.0
2009-08-11 09:36:00,1.79497,1.79497,1.7946,1.7946,5109439.0
2009-08-11 09:37:00,1.79481,1.795,1.79476,1.79476,3458828.0
2009-08-11 09:38:00,1.79456,1.79456,1.79424,1.79429,4036285.0
2009-08-11 09:39:00,1.79436,1.79436,1.79394,1.79394,4246465.0
2009-08-11 09:40:00,1.79369,1.79369,1.79345,1.79351,10497162.0
2009-08-11 09:41:00,1.79355,1.79422,1.79355,1.79407,12189874.0
2009-08-11 09:42:00,1.7939,1.79405,1.79387,1.79404,4082057.0
2009-08-11 09:43:00,1.79414,1.79444,1.79414,1.79433,19348324.0
2009-08-11 09:44:00,1.79425,1.79425,1.79404,1.79418,6265281.0
2009-08-11 09:45:00,1.79427,1.79485,1.79427,1.79485,120767600.0
2009-08-11 09:46:00,1.79486,1.79486,1.79448,1.79448,3116668.0
2009-08-11 09:47:00,1.79464,1.79485,1.79436,1.79475,10480777.0
2009-08-11 09:48:00,1.79474,1.79474,1.79457,1.79469,7159695.0
2009-08-11 09:49:00,1.79467,1.7948,1.79457,1.79459,16901059.0
2009-08-11 09:50:00,1.79479,1.79487,1.79464,1.79487,9992609.0
2009-08-11 09:51:00,1.79492,1.79498,1.79484,1.79498,5187013.0
2009-08-11 09:52:00,1.79491,1.79502,1.79467,1.79502,7900146.0
2009-08-11 09:53:00,1.795,1.79518,1.795,1.79512,77478200.0
2009-08-11 09:54:00,1.79507,1.79507,1.79488,1.79491,5126013.0
2009-08-11 09:55:00,1.79492,1.79497,1.79487,1.79487,46503828.0
2009-08-11 09:56:00,1.79479,1.79479,1.79396,1.79396,12380447.0
2009-08-11 09:57:00,1.7939,1.79427,1.7939,1.7941,4082541.0
2009-08-11 09:58:00,1.79417,1.79424,1.79406,1.79406,4087272.0
2009-08-11 09:59:00,1.79409,1.79426,1.79408,1.79426,3800094.0
2009-08-11 10:00:00,1.79427,1.79427,1.79374,1.79374,7669462.0
2009-08-11 10:01:00,1.79389,1.79396,1.79388,1.79395,45572553.0
2009-08-11 10:02:00,1.79381,1.79381,1.79368,1.79376,7431150.0
2009-08-11 10:03:00,1.79365,1.79386,1.79362,1.79386,6641321.0
2009-08-11 10:04:00,1.79389,1.79403,1.79389,1.79395,7220324.0
2009-08-11 10:05:00,1.79382,1.79382,1.79353,1.79359,3030360.0
2009-08-11 10:06:00,1.79356,1.79367,1.79356,1.79367,24164328.0
2009-08-11 10:07:00,1.79361,1.7939,1.79356,1.79356,3771577.0
2009-08-11 10:08:00,1.794,1.79412,1.794,1.79412,3736905.0
2009-08-11 10:09:00,1.7943,1.79464,1.7943,1.7946,4012190.0
2009-08-11 10:10:00,1.79457,1.79457,1.79436,1.79444,10980690.0
2009-08-11 10:11:00,1.79462,1.7949,1.79455,1.7949,57446400.0
2009-08-11 10:12:00,1.79484,1.79513,1.79484,1.79513,7000767.0
2009-08-11 10:13:00,1.7951,1.79514,1.795,1.79514,12842528.0
2009-08-11 10:14:00,1.79512,1.79527,1.79503,1.79527,9743381.0
2009-08-11 10:15:00,1.79531,1.79567,1.79531,1.79567,13681312.0
2009-08-11 10:16:00,1.79578,1.79606,1.79578,1.79606,18671696.0
2009-08-11 10:17:00,1.79598,1.79598,1.79572,1.79572,81862310.0
2009-08-11 10:18:00,1.79576,1.79585,1.79576,1.79585,5733705.0
2009-08-11 10:19:00,1.79594,1.79605,1.79594,1.79594,6537851.0
2009-08-11 10:20:00,1.79608,1.79629,1.79608,1.79629,43268799.0
2009-08-11 10:21:00,1.79634,1.79645,1.79625,1.79625,3546125.0
2009-08-11 10:22:00,1.79627,1.79636,1.79605,1.79605,19285075.0
2009-08-11 10:23:00,1.79618,1.79632,1.79618,1.7963,5985535.0
2009-08-11 10:24:00,1.79632,1.7966,1.79618,1.7966,8168243.0
2009-08-11 10:25:00,1.7966,1.79668,1.79659,1.79663,11144814.0
2009-08-11 10:26:00,1.79668,1.79682,1.79645,1.79682,6512741.0
2009-08-11 10:27:00,1.79686,1.79704,1.79686,1.79695,10944546.0
2009-08-11 10:28:00,1.79693,1.79724,1.79677,1.79724,8056912.0
2009-08-11 10:29:00,1.79742,1.79803,1.79742,1.79803,2615981.0
2009-08-11 10:30:00,1.7979,1.7979,1.79708,1.79761,9591094.0
2009-08-11 10:31:00,1.79766,1.79842,1.79766,1.79842,80500160.0
2009-08-11 10:32:00,1.79854,1.79854,1.79831,1.79831,7002398.0
2009-08-11 10:33:00,1.79831,1.79838,1.79828,1.79831,18605476.0
2009-08-11 10:34:00,1.79833,1.79851,1.79826,1.79826,3829451.0
2009-08-11 10:35:00,1.79823,1.79823,1.79797,1.7981,6045409.0
2009-08-11 10:36:00,1.79806,1.79806,1.79794,1.79802,11138330.0
2009-08-11 10:37:00,1.79813,1.79827,1.79758,1.79819,1978576.0
2009-08-11 10:38:00,1.79827,1.79827,1.79803,1.79805,9816358.0
2009-08-11 10:39:00,1.79806,1.79806,1.79793,1.79793,2613108.0
2009-08-11 10:40:00,1.79771,1.79786,1.7977,1.79786,5317875.0
2009-08-11 10:41:00,1.79784,1.79816,1.79782,1.79816,4425685.0
2009-08-11 10:42:00,1.79821,1.79839,1.79819,1.79839,2266992.0
2009-08-11 10:43:00,1.79834,1.79834,1.79827,1.79833,60298286.0
2009-08-11 10:44:00,1.79829,1.79856,1.79829,1.79856,11254136.0
2009-08-11 10:45:00,1.7986,1.79864,1.7985,1.79864,5201955.0
2009-08-11 10:46:00,1.79861,1.79878,1.79859,1.79878,7073708.0
2009-08-11 10:47:00,1.79881,1.79887,1.79864,1.79864,11583668.0
2009-08-11 10:48:00,1.79872,1.7989,1.79872,1.79877,6432260.0
2009-08-11 10:49:00,1.79855,1.79868,1.79848,1.79848,3922613.0
2009-08-11 10:50:00,1.79837,1.79837,1.79779,1.79779,16458315.0
2009-08-11 10:51:00,1.79765,1.79765,1.79742,1.79742,7695696.0
2009-08-11 10:52:00,1.79732,1.79732,1.79708,1.79712,10351735.0
2009-08-11 10:53:00,1.7971,1.79715,1.79689,1.79715,21204224.0
2009-08-11 10:54:00,1.79716,1.79732,1.79716,1.79726,6015137.0
2009-08-11 10:55:00,1.79721,1.79721,1.79681,1.79702,8340328.0
2009-08-11 10:56:00,1.79687,1.79688,1.7966,1.7968,6366414.0
2009-08-11 10:57:00,1.79664,1.79709,1.79664,1.79709,2625251.0
2009-08-11 10:58:00,1.79718,1.79734,1.79718,1.79722,6359672.0
2009-08-11 10:59:00,1.7973,1.79749,1.7973,1.79738,4411067.0
2009-08-11 11:00:00,1.79755,1.79808,1.79755,1.79808,11263335.0
2009-08-11 11:01:00,1.79815,1.79815,1.79798,1.79805,5329575.0
2009-08-11 11:02:00,1.79811,1.7985,1.79811,1.7985,22616731.0
2009-08-11 11:03:00,1.79852,1.79886,1.79852,1.79869,32188569.0
2009-08-11 11:04:00,1.79861,1.79868,1.79861,1.79863,8122995.0
2009-08-11 11:05:00,1.79857,1.79857,1.79829,1.79829,3678092.0
2009-08-11 11:06:00,1.79821,1.79821,1.7979,1.79798,5000083.0
2009-08-11 11:07:00,1.798,1.79805,1.79781,1.79781,8894553.0
2009-08-11 11:08:00,1.79776,1.79797,1.79773,1.79797,1896008.0
2009-08-11 11:09:00,1.79793,1.79799,1.79777,1.79783,6049170.0
2009-08-11 11:10:00,1.79773,1.79773,1.79754,1.79754,8040150.0
2009-08-11 11:11:00,1.79761,1.79788,1.79761,1.79788,4036043.0
2009-08-11 11:12:00,1.79794,1.79812,1.79786,1.79807,12495026.0
2009-08-11 11:13:00,1.798,1.798,1.79764,1.79774,6852135.0
2009-08-11 11:14:00,1.79775,1.79791,1.79775,1.79777,14597770.0
2009-08-11 11:15:00,1.79771,1.79771,1.79738,1.79738,19854718.0
2009-08-11 11:16:00,1.79742,1.79747,1.79734,1.79734,3202685.0
2009-08-11 11:17:00,1.79695,1.79749,1.79695,1.79738,41333846.0
2009-08-11 11:18:00,1.79741,1.79741,1.79685,1.79707,21256603.0
2009-08-11 11:19:00,1.79704,1.79711,1.79693,1.79699,3813255.0
2009-08-11 11:20:00,1.79688,1.79688,1.79657,1.79676,39056160.0
2009-08-11 11:21:00,1.79691,1.79717,1.79691,1.79711,11481875.0
2009-08-11 11:22:00,1.7969,1.79702,1.7969,1.79696,6858219.0
2009-08-11 11:23:00,1.79707,1.79726,1.79695,1.79726,3847072.0
2009-08-11 11:24:00,1.79726,1.79739,1.79708,1.79708,4823310.0
2009-08-11 11:25:00,1.79699,1.79715,1.79697,1.79707,15237056.0
2009-08-11 11:26:00,1.79696,1.79697,1.79685,1.79697,5518421.0
2009-08-11 11:27:00,1.79702,1.79712,1.79693,1.79693,66344772.0
2009-08-11 11:28:00,1.79688,1.79694,1.79687,1.79694,4497655.0
2009-08-11 11:29:00,1.79685,1.79685,1.79654,1.79654,7897478.0
2009-08-11 11:30:00,1.79639,1.79642,1.79613,1.79613,7369998.0
2009-08-11 11:31:00,1.7963,1.79673,1.7963,1.79673,27058885.0
2009-08-11 11:32:00,1.79675,1.79675,1.79656,1.79664,5583265.0
2009-08-11 11:33:00,1.79664,1.79686,1.79664,1.79673,11207735.0
2009-08-11 11:34:00,1.79676,1.79676,1.79657,1.79657,12493037.0
2009-08-11 11:35:00,1.79651,1.79669,1.79628,1.79654,9143381.0
2009-08-11 11:36:00,1.79643,1.79643,1.79615,1.79615,6450724.0
2009-08-11 11:37:00,1.79627,1.79642,1.79627,1.79633,7646240.0
2009-08-11 11:38:00,1.79604,1.79658,1.79604,1.79648,17558341.0
2009-08-11 11:39:00,1.79658,1.79661,1.79649,1.79654,31144268.0
2009-08-11 11:40:00,1.79646,1.79664,1.79642,1.79664,16243861.0
2009-08-11 11:41:00,1.79676,1.79681,1.7966,1.79677,56357762.0
2009-08-11 11:42:00,1.79684,1.79692,1.79677,1.79692,5869297.0
2009-08-11 11:43:00,1.79702,1.79728,1.79702,1.79728,12303630.0
2009-08-11 11:44:00,1.79732,1.79768,1.79732,1.79768,8245087.0
2009-08-11 11:45:00,1.79764,1.79773,1.79752,1.79752,10365385.0
2009-08-11 11:46:00,1.79768,1.79805,1.79768,1.79805,7528640.0
2009-08-11 11:47:00,1.79793,1.79793,1.79762,1.79762,8265054.0
2009-08-11 11:48:00,1.7975,1.7975,1.79718,1.79718,8230014.0
2009-08-11 11:49:00,1.7972,1.79721,1.79714,1.79718,13804470.0
2009-08-11 11:50:00,1.79714,1.79757,1.79714,1.79757,3504826.0
2009-08-11 11:51:00,1.79758,1.79768,1.79758,1.79762,3059482.0
2009-08-11 11:52:00,1.79752,1.79752,1.79739,1.79748,12562961.0
2009-08-11 11:53:00,1.79763,1.79774,1.79755,1.79755,4930820.0
2009-08-11 11:54:00,1.7976,1.79785,1.79751,1.79785,3960471.0
2009-08-11 11:55:00,1.79801,1.79832,1.79801,1.79822,3252133.0
2009-08-11 11:56:00,1.79823,1.79863,1.79823,1.79859,10149724.0
2009-08-11 11:57:00,1.79879,1.79932,1.79875,1.79875,25604175.0
2009-08-11 11:58:00,1.79861,1.79881,1.79859,1.79881,4740028.0
2009-08-11 11:59:00,1.79894,1.79915,1.79894,1.79913,6713568.0
2009-08-11 12:00:00,1.79938,1.79958,1.79938,1.79951,39253544.0
2009-08-11 12:01:00,1.79963,1.79997,1.79962,1.79997,4855209.0
2009-08-11 12:02:00,1.80005,1.80005,1.79985,1.79988,26428701.0
2009-08-11 12:03:00,1.79988,1.80052,1.79988,1.80052,8571392.0
2009-08-11 12:04:00,1.80084,1.80107,1.80084,1.80097,32898625.0
2009-08-11 12:05:00,1.8009,1.80179,1.8009,1.80179,3472660.0
2009-08-11 12:06:00,1.80168,1.80252,1.80065,1.80252,7289475.0
2009-08-11 12:07:00,1.80236,1.80236,1.80203,1.80226,13474826.0
2009-08-11 12:08:00,1.80229,1.80244,1.80229,1.80244,11157128.0
2009-08-11 12:09:00,1.80246,1.803,1.80246,1.8025,5924395.0
2009-08-11 12:10:00,1.80247,1.80259,1.80202,1.80259,6842524.0
2009-08-11 12:11:00,1.80272,1.80279,1.80272,1.80277,6151010.0
2009-08-11 12:12:00,1.80276,1.80276,1.80253,1.80253,17553032.0
2009-08-11 12:13:00,1.8025,1.8027,1.80244,1.8027,40723256.0
2009-08-11 12:14:00,1.80278,1.80311,1.80278,1.80311,6763294.0
2009-08-11 12:15:00,1.80302,1.80302,1.80274,1.80299,5657553.0
2009-08-11 12:16:00,1.80304,1.80305,1.80296,1.80299,3743287.0
2009-08-11 12:17:00,1.80305,1.8036,1.80299,1.8036,8838959.0
2009-08-11 12:18:00,1.80364,1.80364,1.80337,1.80345,13146310.0
2009-08-11 12:19:00,1.80378,1.80396,1.80378,1.80384,9324323.0
2009-08-11 12:20:00,1.80387,1.804,1.8038,1.80395,10256265.0
2009-08-11 12:21:00,1.80406,1.8041,1.80388,1.80405,17213991.0
2009-08-11 12:22:00,1.80414,1.80452,1.80414,1.80446,5242199.0
2009-08-11 12:23:00,1.80415,1.80424,1.80367,1.80367,10599523.0
2009-08-11 12:24:00,1.80384,1.80394,1.80382,1.80394,8840116.0
2009-08-11 12:25:00,1.80396,1.80396,1.80333,1.80389,11193134.0
2009-08-11 12:26:00,1.80386,1.80388,1.80355,1.80355,7520550.0
2009-08-11 12:27:00,1.80348,1.80356,1.8034,1.80347,7874803.0
2009-08-11 12:28:00,1.80357,1.80357,1.80334,1.80334,6366399.0
2009-08-11 12:29:00,1.80327,1.80328,1.80302,1.80328,7471142.0
2009-08-11 12:30:00,1.80333,1.80357,1.80333,1.80357,3057627.0
2009-08-11 12:31:00,1.80346,1.80354,1.80341,1.80341,2440043.0
2009-08-11 12:32:00,1.80337,1.80355,1.80335,1.80344,13540445.0
2009-08-11 12:33:00,1.80341,1.80363,1.80341,1.80361,34083648.0
2009-08-11 12:34:00,1.80352,1.80352,1.80327,1.80344,3771088.0
2009-08-11 12:35:00,1.80341,1.80355,1.80341,1.80341,9251982.0
2009-08-11 12:36:00,1.8036,1.80371,1.80316,1.8037,5572248.0
2009-08-11 12:37:00,1.80393,1.80431,1.80393,1.80411,13168290.0
2009-08-11 12:38:00,1.80413,1.80413,1.804,1.804,11523130.0
2009-08-11 12:39:00,1.80396,1.80396,1.80364,1.80364,27351240.0
2009-08-11 12:40:00,1.80355,1.80367,1.80349,1.80356,5848826.0
2009-08-11 12:41:00,1.80353,1.80355,1.80327,1.80327,8951686.0
2009-08-11 12:42:00,1.80305,1.8033,1.80293,1.8033,4674142.0
2009-08-11 12:43:00,1.80335,1.80419,1.80335,1.80419,3792874.0
2009-08-11 12:44:00,1.80413,1.80426,1.8038,1.80426,6803187.0
2009-08-11 12:45:00,1.80436,1.80465,1.80436,1.80465,5242227.0
2009-08-11 12:46:00,1.80489,1.80521,1.80489,1.8049,14948183.0
2009-08-11 12:47:00,1.80475,1.80475,1.80421,1.80421,22355072.0
2009-08-11 12:48:00,1.8042,1.8042,1.80398,1.80402,16664172.0
2009-08-11 12:49:00,1.80413,1.80422,1.8041,1.80411,17684946.0
2009-08-11 12:50:00,1.80403,1.80403,1.80389,1.80397,8945909.0
2009-08-11 12:51:00,1.80411,1.80485,1.80411,1.80485,55047820.0
2009-08-11 12:52:00,1.80491,1.80492,1.80472,1.80481,5270418.0
2009-08-11 12:53:00,1.80463,1.80494,1.80463,1.80473,7661692.0
2009-08-11 12:54:00,1.80469,1.80469,1.80456,1.80459,3753496.0
2009-08-11 12:55:00,1.80455,1.80486,1.80455,1.80482,8592602.0
2009-08-11 12:56:00,1.80498,1.80516,1.80498,1.80499,8893554.0
2009-08-11 12:57:00,1.80488,1.80488,1.80452,1.80452,7420712.0
2009-08-11 12:58:00,1.80449,1.80449,1.80439,1.8044,4441950.0
2009-08-11 12:59:00,1.80434,1.80443,1.80426,1.80443,6229860.0
2009-08-11 13:00:00,1.80447,1.80459,1.80443,1.80457,6318376.0
2009-08-11 13:01:00,1.80449,1.80449,1.80427,1.80427,38044347.0
2009-08-11 13:02:00,1.80428,1.80433,1.80416,1.80433,4493116.0
2009-08-11 13:03:00,1.80439,1.80461,1.80439,1.80461,10523520.0
2009-08-11 13:04:00,1.80466,1.80472,1.80461,1.8047,7018046.0
2009-08-11 13:05:00,1.80469,1.8049,1.80469,1.80488,15480800.0
2009-08-11 13:06:00,1.80495,1.80508,1.80494,1.80495,7981403.0
2009-08-11 13:07:00,1.80481,1.80481,1.80424,1.80424,4842593.0
2009-08-11 13:08:00,1.80411,1.8042,1.80403,1.80417,8085398.0
2009-08-11 13:09:00,1.80433,1.80462,1.80432,1.80459,17921880.0
2009-08-11 13:10:00,1.80465,1.80524,1.80464,1.80524,6471939.0
2009-08-11 13:11:00,1.80544,1.80568,1.80544,1.80568,11646569.0
2009-08-11 13:12:00,1.80571,1.8058,1.80561,1.80561,5454812.0
2009-08-11 13:13:00,1.80565,1.80565,1.8053,1.8053,6283887.0
2009-08-11 13:14:00,1.80534,1.80557,1.80534,1.80547,10695841.0
2009-08-11 13:15:00,1.80541,1.80596,1.80541,1.80596,6414898.0
2009-08-11 13:16:00,1.80615,1.80642,1.80615,1.8064,1973510.0
2009-08-11 13:17:00,1.80643,1.80667,1.80643,1.80667,6910249.0
2009-08-11 13:18:00,1.80672,1.80696,1.80672,1.80696,3042318.0
2009-08-11 13:19:00,1.80699,1.8072,1.80697,1.8072,9376129.0
2009-08-11 13:20:00,1.80722,1.80738,1.80722,1.80728,7006977.0
2009-08-11 13:21:00,1.80738,1.80753,1.80735,1.80747,13703165.0
2009-08-11 13:22:00,1.80756,1.80774,1.80756,1.80774,31813992.0
2009-08-11 13:23:00,1.80771,1.80823,1.80771,1.80823,9356433.0
2009-08-11 13:24:00,1.80838,1.80869,1.8083,1.80856,8553205.0
2009-08-11 13:25:00,1.8085,1.8085,1.80809,1.80809,8109228.0
2009-08-11 13:26:00,1.80811,1.80811,1.8077,1.80796,8422900.0
2009-08-11 13:27:00,1.8079,1.80802,1.80782,1.80802,28751272.0
2009-08-11 13:28:00,1.80806,1.8081,1.80802,1.80802,7016615.0
2009-08-11 13:29:00,1.80818,1.80846,1.80818,1.80838,9311068.0
2009-08-11 13:30:00,1.8083,1.8083,1.80807,1.80818,5313180.0
2009-08-11 13:31:00,1.8083,1.8086,1.80724,1.80724,9582655.0
2009-08-11 13:32:00,1.80873,1.80873,1.80848,1.80848,1460868.0
2009-08-11 13:33:00,1.80837,1.80851,1.80835,1.80848,24889743.0
2009-08-11 13:34:00,1.80847,1.80851,1.8083,1.8083,8794790.0
2009-08-11 13:35:00,1.80819,1.8082,1.80805,1.80818,3186056.0
2009-08-11 13:36:00,1.80807,1.80809,1.80666,1.80809,6495062.0
2009-08-11 13:37:00,1.80802,1.80818,1.80799,1.80805,51526382.0
2009-08-11 13:38:00,1.80803,1.80803,1.80768,1.80768,13510044.0
2009-08-11 13:39:00,1.80736,1.80746,1.80724,1.80746,3057671.0
2009-08-11 13:40:00,1.80738,1.80738,1.80696,1.80696,7940317.0
2009-08-11 13:41:00,1.80689,1.80704,1.80689,1.80704,3079478.0
2009-08-11 13:42:00,1.80697,1.807,1.80685,1.80685,7445689.0
2009-08-11 13:43:00,1.80685,1.80685,1.80672,1.80676,7356429.0
2009-08-11 13:44:00,1.80674,1.80674,1.80664,1.80666,20931323.0
2009-08-11 13:45:00,1.80659,1.80687,1.80659,1.80679,6384582.0
2009-08-11 13:46:00,1.80688,1.80722,1.80688,1.80722,12530941.0
2009-08-11 13:47:00,1.80727,1.80737,1.80725,1.80735,43317360.0
2009-08-11 13:48:00,1.80751,1.80773,1.80751,1.80764,5286852.0
2009-08-11 13:49:00,1.80763,1.80765,1.80744,1.80765,19972863.0
2009-08-11 13:50:00,1.8078,1.80828,1.8078,1.80828,6113308.0
2009-08-11 13:51:00,1.80824,1.80824,1.8079,1.8079,4650863.0
2009-08-11 13:52:00,1.8079,1.8081,1.80784,1.8081,8780092.0
2009-08-11 13:53:00,1.80809,1.80809,1.80779,1.80792,8415480.0
2009-08-11 13:54:00,1.80792,1.80828,1.80792,1.80828,4686418.0
2009-08-11 13:55:00,1.80829,1.80829,1.80792,1.80797,5162630.0
2009-08-11 13:56:00,1.80792,1.80837,1.80783,1.80837,9985731.0
2009-08-11 13:57:00,1.80826,1.80827,1.80797,1.80797,9052344.0
2009-08-11 13:58:00,1.80778,1.80778,1.80725,1.80725,15313509.0
2009-08-11 13:59:00,1.80726,1.80726,1.80713,1.80725,11184480.0
2009-08-11 14:00:00,1.80722,1.80743,1.80719,1.80721,4513708.0
2009-08-11 14:01:00,1.80707,1.80724,1.80704,1.80714,4470675.0
2009-08-11 14:02:00,1.80708,1.8071,1.80695,1.80695,37168450.0
2009-08-11 14:03:00,1.80675,1.80675,1.80623,1.80643,29733088.0
2009-08-11 14:04:00,1.80639,1.80639,1.80584,1.80584,3991563.0
2009-08-11 14:05:00,1.80591,1.8064,1.80591,1.80613,40453540.0
2009-08-11 14:06:00,1.80612,1.80612,1.80582,1.80582,5596956.0
2009-08-11 14:07:00,1.80579,1.80579,1.80542,1.80554,14127387.0
2009-08-11 14:08:00,1.80551,1.80551,1.80533,1.80533,10371352.0
2009-08-11 14:09:00,1.8053,1.8053,1.80494,1.80502,5574786.0
2009-08-11 14:10:00,1.80508,1.80527,1.80508,1.80527,5192187.0
2009-08-11 14:11:00,1.80533,1.80582,1.80533,1.80582,16408594.0
2009-08-11 14:12:00,1.80577,1.80641,1.80577,1.80641,4817770.0
2009-08-11 14:13:00,1.80644,1.80696,1.80644,1.80696,11969737.0
2009-08-11 14:14:00,1.80705,1.80749,1.80705,1.80749,13841674.0
2009-08-11 14:15:00,1.80756,1.80798,1.80756,1.80798,6392375.0
2009-08-11 14:16:00,1.80812,1.80845,1.80809,1.80841,6733608.0
2009-08-11 14:17:00,1.80866,1.80896,1.80866,1.80892,6826337.0
2009-08-11 14:18:00,1.80905,1.80944,1.80903,1.8091,7498513.0
2009-08-11 14:19:00,1.80898,1.80898,1.80837,1.80846,11647410.0
2009-08-11 14:20:00,1.80831,1.80835,1.80776,1.80776,2711837.0
2009-08-11 14:21:00,1.80773,1.80781,1.8075,1.80781,11963621.0
2009-08-11 14:22:00,1.80802,1.80818,1.80798,1.80816,3851243.0
2009-08-11 14:23:00,1.8082,1.80839,1.8082,1.80839,8625582.0
2009-08-11 14:24:00,1.80829,1.80897,1.80829,1.80897,7845577.0
2009-08-11 14:25:00,1.80905,1.80923,1.80886,1.8091,16598789.0
2009-08-11 14:26:00,1.80908,1.80916,1.80885,1.80899,5048036.0
2009-08-11 14:27:00,1.80898,1.80903,1.80888,1.80888,20606187.0
2009-08-11 14:28:00,1.80889,1.80921,1.80889,1.80921,8230670.0
2009-08-11 14:29:00,1.80935,1.80949,1.80932,1.80932,3418102.0
2009-08-11 14:30:00,1.80917,1.80917,1.80845,1.80845,8961331.0
2009-08-11 14:31:00,1.80857,1.80862,1.8085,1.80852,8162407.0
2009-08-11 14:32:00,1.80843,1.80844,1.80818,1.80839,7046848.0
2009-08-11 14:33:00,1.80844,1.80844,1.80816,1.80816,12043360.0
2009-08-11 14:34:00,1.80809,1.80857,1.80797,1.80857,2679157.0
2009-08-11 14:35:00,1.8086,1.80908,1.8086,1.80892,117987199.0
2009-08-11 14:36:00,1.80872,1.80878,1.80872,1.80874,6640343.0
2009-08-11 14:37:00,1.80874,1.80902,1.80874,1.80875,4405496.0
2009-08-11 14:38:00,1.80867,1.80867,1.80852,1.80856,2056648.0
2009-08-11 14:39:00,1.80873,1.80881,1.80867,1.80875,8776759.0
2009-08-11 14:40:00,1.80882,1.80897,1.80868,1.80879,8316900.0
2009-08-11 14:41:00,1.80876,1.8088,1.80867,1.80867,6786126.0
2009-08-11 14:42:00,1.80866,1.80866,1.80799,1.80821,6367265.0
2009-08-11 14:43:00,1.80809,1.8081,1.8079,1.8079,3036511.0
2009-08-11 14:44:00,1.80791,1.8082,1.80781,1.8082,60198660.0
2009-08-11 14:45:00,1.80823,1.8091,1.80823,1.80892,42904872.0
2009-08-11 14:46:00,1.80878,1.80878,1.80833,1.80833,5127618.0
2009-08-11 14:47:00,1.80829,1.80839,1.80808,1.80839,5758172.0
2009-08-11 14:48:00,1.80839,1.80842,1.80831,1.80831,14038594.0
2009-08-11 14:49:00,1.80822,1.8084,1.80813,1.80813,10082462.0
2009-08-11 14:50:00,1.80815,1.80819,1.80788,1.80788,9193455.0
2009-08-11 14:51:00,1.80775,1.80775,1.8074,1.8076,39720798.0
2009-08-11 14:52:00,1.80759,1.80759,1.80702,1.80745,9743445.0
2009-08-11 14:53:00,1.80762,1.80776,1.80748,1.80748,17517811.0
2009-08-11 14:54:00,1.80745,1.80765,1.80741,1.80765,3842221.0
2009-08-11 14:55:00,1.80777,1.80788,1.80773,1.80788,3897449.0
2009-08-11 14:56:00,1.80775,1.80801,1.80775,1.80801,13596227.0
2009-08-11 14:57:00,1.80811,1.80857,1.80811,1.80857,11506908.0
2009-08-11 14:58:00,1.80862,1.80896,1.80859,1.80896,15342132.0
2009-08-11 14:59:00,1.8091,1.80921,1.80899,1.80899,23615776.0
2009-08-11 15:00:00,1.80902,1.8094,1.80902,1.8094,10912854.0
2009-08-11 15:01:00,1.80946,1.80991,1.80943,1.80962,55392148.0
2009-08-11 15:02:00,1.80971,1.80987,1.80971,1.80987,13280919.0
2009-08-11 15:03:00,1.80982,1.80982,1.80967,1.80981,4352679.0
2009-08-11 15:04:00,1.80989,1.81011,1.80989,1.81011,13355085.0
2009-08-11 15:05:00,1.81003,1.81003,1.80951,1.80951,6061043.0
2009-08-11 15:06:00,1.8094,1.8094,1.80923,1.80938,1521508.0
2009-08-11 15:07:00,1.80938,1.80954,1.80938,1.80951,26897631.0
2009-08-11 15:08:00,1.80968,1.8099,1.80968,1.80983,5665086.0
2009-08-11 15:09:00,1.80997,1.81,1.80976,1.81,5096510.0
2009-08-11 15:10:00,1.81004,1.81038,1.80997,1.81038,43543210.0
2009-08-11 15:11:00,1.81042,1.81052,1.81025,1.81025,2928661.0
2009-08-11 15:12:00,1.81018,1.81019,1.81014,1.81019,6155015.0
2009-08-11 15:13:00,1.81014,1.81023,1.81012,1.81023,12440002.0
2009-08-11 15:14:00,1.81026,1.81039,1.81021,1.81025,5905736.0
2009-08-11 15:15:00,1.81038,1.81082,1.81038,1.81082,6446830.0
2009-08-11 15:16:00,1.81098,1.81124,1.81098,1.81117,5846709.0
2009-08-11 15:17:00,1.81107,1.81107,1.81037,1.81039,53108820.0
2009-08-11 15:18:00,1.81044,1.81082,1.81044,1.8108,12343222.0
2009-08-11 15:19:00,1.81084,1.81091,1.81084,1.8109,40762098.0
2009-08-11 15:20:00,1.81098,1.81125,1.81076,1.81125,18209316.0
2009-08-11 15:21:00,1.81147,1.81187,1.81127,1.81187,8822841.0
2009-08-11 15:22:00,1.81189,1.81189,1.81165,1.81167,1938819.0
2009-08-11 15:23:00,1.81125,1.8119,1.81125,1.8119,8369507.0
2009-08-11 15:24:00,1.81195,1.8122,1.81195,1.8122,9334563.0
2009-08-11 15:25:00,1.8122,1.81239,1.8122,1.81239,10597698.0
2009-08-11 15:26:00,1.81239,1.81257,1.81239,1.81257,21536240.0
2009-08-11 15:27:00,1.81265,1.81277,1.81252,1.81262,25851796.0
2009-08-11 15:28:00,1.81272,1.8128,1.81254,1.8128,43496496.0
2009-08-11 15:29:00,1.81281,1.81319,1.81263,1.813,7883467.0
2009-08-11 15:30:00,1.81312,1.81362,1.81312,1.81362,5473316.0
2009-08-11 15:31:00,1.81373,1.81394,1.81373,1.81394,9039210.0
2009-08-11 15:32:00,1.81392,1.81451,1.81392,1.81445,8286322.0
2009-08-11 15:33:00,1.81443,1.81443,1.81389,1.81394,26380368.0
2009-08-11 15:34:00,1.81371,1.81386,1.81342,1.81368,4812116.0
2009-08-11 15:35:00,1.81363,1.81366,1.81352,1.81366,3989896.0
2009-08-11 15:36:00,1.81368,1.81387,1.81368,1.8138,8626196.0
2009-08-11 15:37:00,1.81386,1.81396,1.81373,1.81381,2350323.0
2009-08-11 15:38:00,1.81385,1.81403,1.81384,1.81386,10667688.0
2009-08-11 15:39:00,1.81378,1.81388,1.81363,1.81388,2739882.0
2009-08-11 15:40:00,1.81405,1.81445,1.81405,1.81417,132090150.0
2009-08-11 15:41:00,1.81422,1.81522,1.81422,1.81519,55890138.0
2009-08-11 15:42:00,1.81529,1.81566,1.81529,1.81566,1924235.0
2009-08-11 15:43:00,1.81566,1.81631,1.81566,1.81609,22033900.0
2009-08-11 15:44:00,1.81614,1.8164,1.81599,1.81617,6706863.0
2009-08-11 15:45:00,1.81627,1.81641,1.81627,1.81641,69509288.0
2009-08-11 15:46:00,1.81638,1.81641,1.81615,1.81641,7851603.0
2009-08-11 15:47:00,1.81642,1.81667,1.81642,1.81655,5260483.0
2009-08-11 15:48:00,1.81657,1.81692,1.81657,1.81691,17265404.0
2009-08-11 15:49:00,1.81687,1.81687,1.81653,1.81653,9387337.0
2009-08-11 15:50:00,1.81639,1.81639,1.81603,1.81603,26023236.0
2009-08-11 15:51:00,1.81602,1.81602,1.81582,1.81582,11821467.0
2009-08-11 15:52:00,1.81577,1.81581,1.81566,1.81569,7397491.0
2009-08-11 15:53:00,1.81561,1.81561,1.81505,1.81505,3118018.0
2009-08-11 15:54:00,1.8151,1.81527,1.81504,1.81525,19103040.0
2009-08-11 15:55:00,1.81521,1.81521,1.81507,1.81507,5170483.0
2009-08-11 15:56:00,1.81508,1.81537,1.81508,1.81536,2756983.0
2009-08-11 15:57:00,1.81542,1.81542,1.81463,1.81463,2987987.0
2009-08-11 15:58:00,1.81458,1.8147,1.81456,1.8147,2796948.0
2009-08-11 15:59:00,1.81489,1.81546,1.81489,1.81522,34717130.0
2009-08-11 16:00:00,1.81539,1.8156,1.81524,1.81559,15093455.0
2009-08-11 16:01:00,1.81563,1.81596,1.81563,1.81596,10583831.0
2009-08-11 16:02:00,1.81596,1.8162,1.81596,1.8162,5239814.0
2009-08-11 16:03:00,1.81623,1.81652,1.81619,1.81652,7861890.0
2009-08-11 16:04:00,1.81623,1.8167,1.81623,1.81668,5554411.0
2009-08-11 16:05:00,1.81668,1.81695,1.81668,1.81695,3043380.0
2009-08-11 16:06:00,1.81692,1.81783,1.81692,1.81752,47541450.0
2009-08-11 16:07:00,1.81744,1.81744,1.81706,1.81706,7257194.0
2009-08-11 16:08:00,1.81705,1.81737,1.81705,1.81737,16873447.0
2009-08-11 16:09:00,1.8174,1.8174,1.81713,1.81714,7097374.0
2009-08-11 16:10:00,1.81706,1.81706,1.81688,1.81688,2999807.0
2009-08-11 16:11:00,1.81685,1.81685,1.81654,1.81669,37121387.0
2009-08-11 16:12:00,1.81682,1.81724,1.81682,1.81724,2420606.0
2009-08-11 16:13:00,1.8173,1.81761,1.81726,1.8176,10174575.0
2009-08-11 16:14:00,1.81753,1.81756,1.81733,1.81756,4253267.0
2009-08-11 16:15:00,1.81752,1.81754,1.81735,1.81736,37598730.0
2009-08-11 16:16:00,1.81736,1.81751,1.81735,1.8175,4583535.0
2009-08-11 16:17:00,1.81751,1.81771,1.81742,1.81771,7900028.0
2009-08-11 16:18:00,1.81779,1.81801,1.81779,1.81801,8784574.0
2009-08-11 16:19:00,1.8181,1.81813,1.8179,1.8179,9863774.0
2009-08-11 16:20:00,1.81786,1.81802,1.81786,1.8179,6002184.0
2009-08-11 16:21:00,1.81771,1.81771,1.81725,1.81725,6294525.0
2009-08-11 16:22:00,1.81731,1.81731,1.81715,1.81722,9924753.0
2009-08-11 16:23:00,1.81738,1.8175,1.81738,1.81741,4105309.0
2009-08-11 16:24:00,1.8174,1.8174,1.81711,1.81723,2484086.0
2009-08-11 16:25:00,1.81746,1.81777,1.81746,1.81767,5343166.0
2009-08-11 16:26:00,1.81771,1.81799,1.81771,1.81799,2243497.0
2009-08-11 16:27:00,1.8181,1.81815,1.81769,1.81769,7419162.0
2009-08-11 16:28:00,1.81785,1.81796,1.81758,1.81795,4891965.0
2009-08-11 16:29:00,1.81797,1.81829,1.81794,1.81829,5771520.0
2009-08-11 16:30:00,1.81836,1.8187,1.81836,1.8187,4175430.0
2009-08-11 16:31:00,1.81867,1.81872,1.81847,1.81851,2303553.0
2009-08-11 16:32:00,1.81853,1.819,1.81853,1.819,38757300.0
2009-08-11 16:33:00,1.81897,1.81906,1.81876,1.81901,52076048.0
2009-08-11 16:34:00,1.819,1.819,1.81863,1.81863,10031143.0
2009-08-11 16:35:00,1.81851,1.81902,1.81851,1.81869,93963996.0
2009-08-11 16:36:00,1.81891,1.81913,1.81875,1.81875,4564513.0
2009-08-11 16:37:00,1.81865,1.81865,1.81803,1.81803,15422101.0
2009-08-11 16:38:00,1.81793,1.81793,1.81724,1.81733,19632723.0
2009-08-11 16:39:00,1.81739,1.8177,1.81738,1.8177,27772073.0
2009-08-11 16:40:00,1.81779,1.81792,1.8177,1.81778,5936299.0
2009-08-11 16:41:00,1.81773,1.81788,1.81768,1.81788,12269550.0
2009-08-11 16:42:00,1.81792,1.81811,1.81776,1.81811,2416341.0
2009-08-11 16:43:00,1.81818,1.81829,1.81814,1.81829,6973368.0
2009-08-11 16:44:00,1.81821,1.81821,1.81801,1.81801,47705638.0
2009-08-11 16:45:00,1.81811,1.81824,1.81795,1.81802,3986497.0
2009-08-11 16:46:00,1.81805,1.81809,1.81797,1.81797,13191961.0
2009-08-11 16:47:00,1.81804,1.81817,1.81804,1.81808,28470222.0
2009-08-11 16:48:00,1.81803,1.81812,1.81785,1.81785,13973542.0
2009-08-11 16:49:00,1.81781,1.81785,1.81775,1.81775,4131140.0
2009-08-11 16:50:00,1.81769,1.81769,1.81721,1.81745,9510105.0
2009-08-11 16:51:00,1.81758,1.81769,1.81758,1.81762,11179040.0
2009-08-11 16:52:00,1.81757,1.81786,1.81757,1.81781,11285855.0
2009-08-11 16:53:00,1.81778,1.81778,1.81677,1.81677,4273066.0
2009-08-11 16:54:00,1.81679,1.81679,1.81636,1.81641,6758583.0
2009-08-11 16:55:00,1.81639,1.81667,1.81607,1.81607,5612678.0
2009-08-11 16:56:00,1.81624,1.81624,1.81567,1.81578,32696454.0
2009-08-11 16:57:00,1.81574,1.81575,1.81546,1.81551,5539609.0
2009-08-11 16:58:00,1.81564,1.81589,1.81564,1.81565,41854785.0
2009-08-11 16:59:00,1.81552,1.81552,1.81522,1.81536,9558969.0
2009-08-11 17:00:00,1.81519,1.81519,1.81508,1.81519,5959791.0
2009-08-11 17:01:00,1.81512,1.81514,1.81485,1.81485,12433631.0
2009-08-11 17:02:00,1.81477,1.8149,1.81473,1.81484,5952175.0
2009-08-11 17:03:00,1.81498,1.81535,1.81498,1.81535,71051222.0
2009-08-11 17:04:00,1.81536,1.81564,1.81536,1.81564,2021503.0
2009-08-11 17:05:00,1.81559,1.81568,1.81522,1.81568,12565552.0
2009-08-11 17:06:00,1.8158,1.81597,1.81572,1.81586,13404398.0
2009-08-11 17:07:00,1.81569,1.81569,1.81525,1.81525,14568079.0
2009-08-11 17:08:00,1.81524,1.81524,1.81501,1.81524,3778374.0
2009-08-11 17:09:00,1.81522,1.81522,1.81488,1.81488,5085822.0
2009-08-11 17:10:00,1.8148,1.81488,1.8146,1.81488,6102297.0
2009-08-11 17:11:00,1.81482,1.81511,1.81481,1.81511,8156847.0
2009-08-11 17:12:00,1.81522,1.8155,1.81522,1.8155,6083705.0
2009-08-11 17:13:00,1.8155,1.8155,1.81532,1.81532,16367260.0
2009-08-11 17:14:00,1.8153,1.8153,1.81512,1.81526,10409460.0
2009-08-11 17:15:00,1.81531,1.81553,1.81528,1.81553,5076237.0
2009-08-11 17:16:00,1.81551,1.81551,1.81537,1.81546,75970624.0
2009-08-11 17:17:00,1.81533,1.81533,1.81518,1.8152,4264273.0
2009-08-11 17:18:00,1.81496,1.81496,1.81486,1.81493,4116612.0
2009-08-11 17:19:00,1.81359,1.81514,1.81359,1.81501,4297558.0
2009-08-11 17:20:00,1.81518,1.81518,1.81495,1.81506,4268563.0
2009-08-11 17:21:00,1.81513,1.81526,1.8151,1.81523,2192427.0
2009-08-11 17:22:00,1.81528,1.81532,1.81464,1.81532,3072857.0
2009-08-11 17:23:00,1.8155,1.81576,1.8155,1.81575,3052080.0
2009-08-11 17:24:00,1.81572,1.81572,1.81532,1.81532,3346151.0
2009-08-11 17:25:00,1.81516,1.81529,1.81506,1.81529,25168345.0
2009-08-11 17:26:00,1.81532,1.8154,1.81532,1.81533,22051659.0
2009-08-11 17:27:00,1.81539,1.8158,1.81539,1.8158,3390260.0
2009-08-11 17:28:00,1.81598,1.8162,1.81598,1.8162,6047462.0
2009-08-11 17:29:00,1.8162,1.8162,1.81553,1.81553,40195834.0
2009-08-11 17:30:00,1.81549,1.81549,1.81524,1.81527,5401565.0
2009-08-11 17:31:00,1.81529,1.81573,1.81529,1.81573,6161783.0
2009-08-11 17:32:00,1.81589,1.81605,1.81589,1.81605,16371058.0
2009-08-11 17:33:00,1.81611,1.8163,1.81608,1.8163,5200175.0
2009-08-11 17:34:00,1.81625,1.81631,1.81612,1.81618,11669134.0
2009-08-11 17:35:00,1.81612,1.81612,1.81578,1.81579,8787845.0
2009-08-11 17:36:00,1.8156,1.8156,1.81525,1.81525,7663982.0
2009-08-11 17:37:00,1.81505,1.81507,1.81431,1.81431,3571112.0
2009-08-11 17:38:00,1.81472,1.81482,1.81472,1.81478,2516194.0
2009-08-11 17:39:00,1.81472,1.81472,1.81449,1.81451,5332272.0
2009-08-11 17:40:00,1.81451,1.81461,1.8142,1.8142,11387158.0
2009-08-11 17:41:00,1.81428,1.8145,1.81427,1.8145,19976723.0
2009-08-11 17:42:00,1.81451,1.81467,1.81438,1.81462,5614123.0
2009-08-11 17:43:00,1.81458,1.81565,1.81458,1.81565,14657904.0
2009-08-11 17:44:00,1.81572,1.81583,1.81556,1.81556,28404244.0
2009-08-11 17:45:00,1.8155,1.81552,1.81499,1.81522,13897930.0
2009-08-11 17:46:00,1.81517,1.81517,1.81469,1.81475,14844284.0
2009-08-11 17:47:00,1.81471,1.81471,1.81449,1.81465,6355644.0
2009-08-11 17:48:00,1.81462,1.81486,1.81453,1.81453,6315239.0
2009-08-11 17:49:00,1.81448,1.81462,1.81438,1.81462,5756216.0
2009-08-11 17:50:00,1.81467,1.8149,1.81467,1.8149,11398338.0
2009-08-11 17:51:00,1.81503,1.81542,1.81503,1.8154,21666848.0
2009-08-11 17:52:00,1.81532,1.81533,1.81522,1.81529,2017840.0
2009-08-11 17:53:00,1.8155,1.81578,1.8155,1.81578,2059878.0
2009-08-11 17:54:00,1.81572,1.81589,1.81556,1.81556,6077929.0
2009-08-11 17:55:00,1.81546,1.81546,1.81473,1.81473,60652235.0
2009-08-11 17:56:00,1.81473,1.81485,1.81472,1.81472,11207062.0
2009-08-11 17:57:00,1.81476,1.81476,1.81424,1.81424,14102091.0
2009-08-11 17:58:00,1.81401,1.81401,1.81334,1.81334,4419371.0
2009-08-11 17:59:00,1.81313,1.81313,1.8127,1.81302,3174887.0
2009-08-11 18:00:00,1.81289,1.81298,1.81263,1.8127,17888958.0
2009-08-11 18:01:00,1.81279,1.81292,1.81279,1.81281,4529298.0
2009-08-11 18:02:00,1.81283,1.81284,1.81242,1.81273,9264590.0
2009-08-11 18:03:00,1.81292,1.81313,1.81292,1.81313,5503969.0
2009-08-11 18:04:00,1.81309,1.8132,1.81298,1.8132,6646277.0
2009-08-11 18:05:00,1.81324,1.81354,1.81324,1.81354,28742013.0
2009-08-11 18:06:00,1.81346,1.81358,1.8134,1.81358,6278431.0
2009-08-11 18:07:00,1.81349,1.81359,1.81349,1.81354,17366178.0
2009-08-11 18:08:00,1.81365,1.81374,1.8133,1.8133,9012002.0
2009-08-11 18:09:00,1.81335,1.81347,1.81333,1.81338,2612839.0
2009-08-11 18:10:00,1.81332,1.81332,1.81284,1.81284,5419774.0
2009-08-11 18:11:00,1.81292,1.81312,1.81292,1.81301,10651040.0
2009-08-11 18:12:00,1.81309,1.81309,1.81286,1.81299,28736352.0
2009-08-11 18:13:00,1.81298,1.81298,1.81282,1.81293,20299770.0
2009-08-11 18:14:00,1.81311,1.81343,1.81292,1.81343,5125228.0
2009-08-11 18:15:00,1.81353,1.81353,1.81338,1.81343,4691442.0
2009-08-11 18:16:00,1.81361,1.81361,1.81335,1.81348,10117631.0
2009-08-11 18:17:00,1.81344,1.81358,1.81316,1.81358,6325826.0
2009-08-11 18:18:00,1.81361,1.81367,1.81335,1.81337,7872469.0
2009-08-11 18:19:00,1.81328,1.81328,1.81287,1.81325,28027224.0
2009-08-11 18:20:00,1.81326,1.81326,1.81277,1.81277,10583517.0
2009-08-11 18:21:00,1.81279,1.81279,1.81249,1.8126,9115342.0
2009-08-11 18:22:00,1.81248,1.81278,1.81212,1.81278,3129167.0
2009-08-11 18:23:00,1.81295,1.81356,1.81295,1.81356,4461581.0
2009-08-11 18:24:00,1.81353,1.81362,1.81212,1.81362,2416908.0
2009-08-11 18:25:00,1.81367,1.81369,1.81352,1.81366,6075476.0
2009-08-11 18:26:00,1.81374,1.81384,1.81374,1.81383,6371157.0
2009-08-11 18:27:00,1.81395,1.81406,1.81392,1.81392,21268884.0
2009-08-11 18:28:00,1.81388,1.81401,1.81375,1.81401,15279028.0
2009-08-11 18:29:00,1.81405,1.81481,1.81299,1.81468,19730697.0
2009-08-11 18:30:00,1.81463,1.81463,1.81383,1.81383,3555317.0
2009-08-11 18:31:00,1.8139,1.81412,1.8139,1.81412,12826434.0
2009-08-11 18:32:00,1.81423,1.81423,1.81397,1.81397,10083768.0
2009-08-11 18:33:00,1.81388,1.81388,1.81351,1.81356,5671604.0
2009-08-11 18:34:00,1.81348,1.81348,1.81325,1.81345,8773683.0
2009-08-11 18:35:00,1.81334,1.81334,1.81312,1.81321,25419030.0
2009-08-11 18:36:00,1.81323,1.81374,1.8132,1.81374,12137554.0
2009-08-11 18:37:00,1.81378,1.81381,1.81363,1.81363,9003078.0
2009-08-11 18:38:00,1.8135,1.81401,1.8135,1.81401,2599382.0
2009-08-11 18:39:00,1.81387,1.81387,1.8135,1.81354,4068507.0
2009-08-11 18:40:00,1.81372,1.81412,1.81372,1.81412,6130777.0
2009-08-11 18:41:00,1.81414,1.81428,1.81414,1.81428,4011154.0
2009-08-11 18:42:00,1.81419,1.81419,1.81403,1.81403,3552501.0
2009-08-11 18:43:00,1.814,1.81404,1.81388,1.81404,38560230.0
2009-08-11 18:44:00,1.81402,1.81402,1.81385,1.81389,3309091.0
2009-08-11 18:45:00,1.81396,1.81447,1.81394,1.81447,7671756.0
2009-08-11 18:46:00,1.81461,1.81488,1.81461,1.81488,7049993.0
2009-08-11 18:47:00,1.81495,1.81495,1.8147,1.8147,11672872.0
2009-08-11 18:48:00,1.81471,1.81495,1.81466,1.81495,5455898.0
2009-08-11 18:49:00,1.8149,1.81513,1.8149,1.81513,18837678.0
2009-08-11 18:50:00,1.8151,1.81513,1.81496,1.81512,44585100.0
2009-08-11 18:51:00,1.8151,1.81524,1.81507,1.81509,53959446.0
2009-08-11 18:52:00,1.81513,1.81543,1.81513,1.81524,6797253.0
2009-08-11 18:53:00,1.81541,1.81565,1.81541,1.81565,15902324.0
2009-08-11 18:54:00,1.81565,1.81568,1.81522,1.81522,6002190.0
2009-08-11 18:55:00,1.81522,1.81532,1.81521,1.81521,8000711.0
2009-08-11 18:56:00,1.81513,1.81526,1.815,1.81526,2377773.0
2009-08-11 18:57:00,1.81534,1.81561,1.81529,1.81561,10244897.0
2009-08-11 18:58:00,1.81572,1.81632,1.81572,1.81632,11352953.0
2009-08-11 18:59:00,1.81619,1.81619,1.81591,1.81591,10665513.0
2009-08-11 19:00:00,1.81589,1.81604,1.81587,1.81604,6111979.0
2009-08-11 19:01:00,1.81593,1.81593,1.81574,1.81574,3154259.0
2009-08-11 19:02:00,1.81554,1.81554,1.81528,1.8153,8327405.0
2009-08-11 19:03:00,1.81525,1.81527,1.81506,1.81513,5731668.0
2009-08-11 19:04:00,1.8154,1.81563,1.8154,1.81547,1859252.0
2009-08-11 19:05:00,1.81537,1.8155,1.81527,1.8155,3855736.0
2009-08-11 19:06:00,1.81555,1.81597,1.81528,1.81597,9605781.0
2009-08-11 19:07:00,1.81604,1.8161,1.81603,1.81609,6662998.0
2009-08-11 19:08:00,1.81601,1.81629,1.81601,1.81629,4115031.0
2009-08-11 19:09:00,1.8162,1.8162,1.81586,1.81606,30119628.0
2009-08-11 19:10:00,1.81614,1.8165,1.81611,1.8165,4220749.0
2009-08-11 19:11:00,1.81655,1.81666,1.81639,1.81656,9696307.0
2009-08-11 19:12:00,1.81647,1.81647,1.816,1.816,100263745.0
2009-08-11 19:13:00,1.81594,1.81604,1.81586,1.81604,1994927.0
2009-08-11 19:14:00,1.81599,1.81599,1.81587,1.81591,5076714.0
2009-08-11 19:15:00,1.81598,1.81604,1.81582,1.81582,13455998.0
2009-08-11 19:16:00,1.81565,1.81573,1.81555,1.81573,4096786.0
2009-08-11 19:17:00,1.81567,1.81575,1.81561,1.81561,13041433.0
2009-08-11 19:18:00,1.81569,1.81572,1.81561,1.81572,2874369.0
2009-08-11 19:19:00,1.8157,1.8157,1.81551,1.81553,7858064.0
2009-08-11 19:20:00,1.81555,1.81569,1.81536,1.81536,3836784.0
2009-08-11 19:21:00,1.81524,1.81524,1.81505,1.81513,7162667.0
2009-08-11 19:22:00,1.81492,1.81492,1.81457,1.81474,16612201.0
2009-08-11 19:23:00,1.8148,1.8148,1.81471,1.81472,8593409.0
2009-08-11 19:24:00,1.81472,1.81478,1.81449,1.81478,6418290.0
2009-08-11 19:25:00,1.81487,1.81495,1.81479,1.81485,26599146.0
2009-08-11 19:26:00,1.81485,1.81515,1.81485,1.81515,5780312.0
2009-08-11 19:27:00,1.81515,1.81545,1.81515,1.81531,10058652.0
2009-08-11 19:28:00,1.81529,1.81537,1.81524,1.81535,5636691.0
2009-08-11 19:29:00,1.81542,1.81549,1.81542,1.81548,6962201.0
2009-08-11 19:30:00,1.81544,1.81547,1.81535,1.81541,7604149.0
2009-08-11 19:31:00,1.81538,1.81545,1.81531,1.81538,3947203.0
2009-08-11 19:32:00,1.8155,1.81578,1.8155,1.81578,14856938.0
2009-08-11 19:33:00,1.81584,1.81584,1.81564,1.81564,9324997.0
2009-08-11 19:34:00,1.81553,1.81553,1.81523,1.81531,3686226.0
2009-08-11 19:35:00,1.8152,1.8152,1.81498,1.81507,4152049.0
2009-08-11 19:36:00,1.81519,1.81545,1.81514,1.8154,7516580.0
2009-08-11 19:37:00,1.81542,1.81543,1.81519,1.81534,4867762.0
2009-08-11 19:38:00,1.81527,1.81529,1.81515,1.81525,7204817.0
2009-08-11 19:39:00,1.81521,1.81521,1.81497,1.81513,18538634.0
2009-08-11 19:40:00,1.81507,1.81507,1.81475,1.81475,7136348.0
2009-08-11 19:41:00,1.81467,1.81472,1.81458,1.81458,10437270.0
2009-08-11 19:42:00,1.8145,1.8146,1.81448,1.81448,3522535.0
2009-08-11 19:43:00,1.81436,1.81444,1.81421,1.8143,2981446.0
2009-08-11 19:44:00,1.81435,1.81436,1.8142,1.8142,8485679.0
2009-08-11 19:45:00,1.81415,1.81415,1.81401,1.81401,12431544.0
2009-08-11 19:46:00,1.81397,1.81423,1.81397,1.81423,7375185.0
2009-08-11 19:47:00,1.81428,1.81437,1.81414,1.81437,11657877.0
2009-08-11 19:48:00,1.8144,1.81453,1.81439,1.81439,2969541.0
2009-08-11 19:49:00,1.81451,1.81451,1.81438,1.81438,16828526.0
2009-08-11 19:50:00,1.81436,1.81436,1.81416,1.81416,17671855.0
2009-08-11 19:51:00,1.8141,1.8141,1.81381,1.81397,41976480.0
2009-08-11 19:52:00,1.81398,1.81398,1.8138,1.81384,15161708.0
2009-08-11 19:53:00,1.81381,1.81381,1.81369,1.81371,7681660.0
2009-08-11 19:54:00,1.81376,1.81391,1.81372,1.81372,3196790.0
2009-08-11 19:55:00,1.81378,1.81378,1.81342,1.81342,8874092.0
2009-08-11 19:56:00,1.8133,1.8133,1.81294,1.81297,7056096.0
2009-08-11 19:57:00,1.81296,1.81296,1.8127,1.8127,9294317.0
2009-08-11 19:58:00,1.81267,1.81267,1.81188,1.81188,25154100.0
2009-08-11 19:59:00,1.81191,1.81211,1.81191,1.81208,8066420.0
2009-08-11 20:00:00,1.81215,1.81232,1.81215,1.81217,10628177.0
2009-08-11 20:01:00,1.81233,1.81244,1.81228,1.81237,12112226.0
2009-08-11 20:02:00,1.81232,1.81239,1.81224,1.81224,14589907.0
2009-08-11 20:03:00,1.81217,1.81231,1.81211,1.81231,7504406.0
2009-08-11 20:04:00,1.81242,1.8125,1.81232,1.8125,21502315.0
2009-08-11 20:05:00,1.81246,1.81246,1.8123,1.8123,8749028.0
2009-08-11 20:06:00,1.81258,1.81287,1.81137,1.81279,3373936.0
2009-08-11 20:07:00,1.81283,1.81293,1.81283,1.81292,6919612.0
2009-08-11 20:08:00,1.81292,1.81292,1.81279,1.81281,8584194.0
2009-08-11 20:09:00,1.81282,1.81305,1.8128,1.81305,10196867.0
2009-08-11 20:10:00,1.81297,1.81302,1.81296,1.813,12004506.0
2009-08-11 20:11:00,1.81302,1.81328,1.81302,1.81328,12607412.0
2009-08-11 20:12:00,1.81325,1.81325,1.81299,1.81299,11876485.0
2009-08-11 20:13:00,1.81311,1.81311,1.81287,1.81287,12113290.0
2009-08-11 20:14:00,1.81279,1.81279,1.81218,1.81258,5487027.0
2009-08-11 20:15:00,1.81249,1.81249,1.81235,1.81247,9528189.0
2009-08-11 20:16:00,1.81245,1.81249,1.81224,1.81249,2104950.0
2009-08-11 20:17:00,1.81257,1.81282,1.81257,1.81282,6074632.0
2009-08-11 20:18:00,1.81281,1.81281,1.81251,1.81267,3869553.0
2009-08-11 20:19:00,1.81262,1.81262,1.81255,1.81256,4508996.0
2009-08-11 20:20:00,1.81254,1.81267,1.81254,1.81265,4851314.0
2009-08-11 20:21:00,1.8126,1.81264,1.81224,1.81263,8301332.0
2009-08-11 20:22:00,1.81261,1.81261,1.8111,1.81241,5793471.0
2009-08-11 20:23:00,1.81252,1.8128,1.81252,1.81273,13212856.0
2009-08-11 20:24:00,1.81283,1.81318,1.81279,1.81318,9443708.0
2009-08-11 20:25:00,1.81329,1.8134,1.81324,1.81324,4167985.0
2009-08-11 20:26:00,1.81324,1.81329,1.81308,1.81329,7484973.0
2009-08-11 20:27:00,1.81333,1.81344,1.81329,1.81344,3747356.0
2009-08-11 20:28:00,1.81359,1.81375,1.81359,1.81375,6656800.0
2009-08-11 20:29:00,1.81381,1.81387,1.81364,1.81387,6449607.0
2009-08-11 20:30:00,1.81383,1.81386,1.81378,1.81378,15892955.0
2009-08-11 20:31:00,1.8139,1.81392,1.81381,1.81387,10514126.0
2009-08-11 20:32:00,1.81386,1.81411,1.81386,1.81408,6840182.0
2009-08-11 20:33:00,1.81394,1.8142,1.81394,1.81412,6421834.0
2009-08-11 20:34:00,1.81397,1.81404,1.81359,1.81404,7029670.0
2009-08-11 20:35:00,1.81406,1.81406,1.81388,1.81388,7058031.0
2009-08-11 20:36:00,1.81377,1.81383,1.81371,1.81376,7143075.0
2009-08-11 20:37:00,1.81377,1.81393,1.81334,1.81393,17729639.0
2009-08-11 20:38:00,1.81387,1.81387,1.81362,1.81371,11844972.0
2009-08-11 20:39:00,1.81371,1.81378,1.81364,1.81364,5371724.0
2009-08-11 20:40:00,1.81371,1.81373,1.81362,1.81362,13429864.0
2009-08-11 20:41:00,1.81376,1.81376,1.81348,1.81364,7197068.0
2009-08-11 20:42:00,1.81376,1.8142,1.81376,1.8142,13109730.0
2009-08-11 20:43:00,1.81434,1.81436,1.81396,1.81396,3583540.0
2009-08-11 20:44:00,1.81393,1.81393,1.81372,1.81372,16646653.0
2009-08-11 20:45:00,1.81349,1.81349,1.813,1.81314,3255692.0
2009-08-11 20:46:00,1.81322,1.81336,1.81322,1.81336,8023529.0
2009-08-11 20:47:00,1.81342,1.81342,1.81333,1.81333,3558299.0
2009-08-11 20:48:00,1.81339,1.81358,1.81336,1.81358,2651052.0
2009-08-11 20:49:00,1.8136,1.81373,1.81345,1.81373,16811795.0
2009-08-11 20:50:00,1.81375,1.81387,1.81365,1.81365,8737726.0
2009-08-11 20:51:00,1.81373,1.81397,1.81373,1.81397,9886405.0
2009-08-11 20:52:00,1.81416,1.8148,1.81416,1.8148,6904621.0
2009-08-11 20:53:00,1.81487,1.81487,1.81455,1.81464,4757996.0
2009-08-11 20:54:00,1.81473,1.81499,1.81473,1.81491,5945321.0
2009-08-11 20:55:00,1.81491,1.81497,1.81473,1.81473,9304925.0
2009-08-11 20:56:00,1.8147,1.8147,1.81449,1.81449,6865920.0
2009-08-11 20:57:00,1.81466,1.81474,1.81463,1.81464,3504059.0
2009-08-11 20:58:00,1.81456,1.8146,1.81456,1.81457,7808253.0
2009-08-11 20:59:00,1.81454,1.81454,1.81428,1.81428,9895470.0
2009-08-11 21:00:00,1.81416,1.81416,1.81406,1.81416,6608147.0
2009-08-11 21:01:00,1.8142,1.81428,1.81414,1.81421,7807297.0
2009-08-11 21:02:00,1.81428,1.81438,1.81419,1.81436,5451443.0
2009-08-11 21:03:00,1.81433,1.81433,1.81416,1.81417,11501478.0
2009-08-11 21:04:00,1.81418,1.81425,1.81406,1.81407,19274804.0
2009-08-11 21:05:00,1.81411,1.8142,1.81411,1.81417,3080544.0
2009-08-11 21:06:00,1.81436,1.81436,1.81417,1.81429,8133292.0
2009-08-11 21:07:00,1.81439,1.81451,1.81428,1.81447,10995149.0
2009-08-11 21:08:00,1.81454,1.81476,1.81454,1.81476,9198877.0
2009-08-11 21:09:00,1.81478,1.81486,1.81473,1.81478,8536710.0
2009-08-11 21:10:00,1.8147,1.8147,1.81449,1.81468,15310347.0
2009-08-11 21:11:00,1.81461,1.81469,1.8145,1.81469,8708022.0
2009-08-11 21:12:00,1.81472,1.81499,1.81472,1.81489,8951854.0
2009-08-11 21:13:00,1.81484,1.81488,1.81471,1.81479,10902549.0
2009-08-11 21:14:00,1.81475,1.81479,1.81473,1.81473,69884144.0
2009-08-11 21:15:00,1.81471,1.81477,1.81469,1.81477,3691538.0
2009-08-11 21:16:00,1.81483,1.81507,1.81483,1.81505,8918763.0
2009-08-11 21:17:00,1.81511,1.81511,1.815,1.815,4373312.0
2009-08-11 21:18:00,1.81499,1.81499,1.81473,1.81489,12695464.0
2009-08-11 21:19:00,1.81487,1.81487,1.81473,1.81473,12412365.0
2009-08-11 21:20:00,1.8147,1.81483,1.81466,1.81479,12147240.0
2009-08-11 21:21:00,1.81471,1.81492,1.81461,1.81461,14594415.0
2009-08-11 21:22:00,1.81452,1.81463,1.81447,1.81451,9532339.0
2009-08-11 21:23:00,1.81453,1.81459,1.81443,1.8145,6376827.0
2009-08-11 21:24:00,1.81436,1.81444,1.81412,1.8144,5603079.0
2009-08-11 21:25:00,1.81437,1.81448,1.81436,1.81444,6928894.0
2009-08-11 21:26:00,1.81443,1.81443,1.81436,1.81438,9765065.0
2009-08-11 21:27:00,1.81427,1.81434,1.81421,1.81433,3792994.0
2009-08-11 21:28:00,1.81429,1.81429,1.81387,1.81425,12467277.0
2009-08-11 21:29:00,1.81432,1.81445,1.81432,1.81439,15529402.0
2009-08-11 21:30:00,1.81443,1.81455,1.81438,1.81441,11083240.0
2009-08-11 21:31:00,1.81435,1.8144,1.81426,1.81426,19040866.0
2009-08-11 21:32:00,1.81434,1.81442,1.81434,1.81439,4995499.0
2009-08-11 21:33:00,1.81444,1.81454,1.81441,1.81442,6528496.0
2009-08-11 21:34:00,1.81453,1.8148,1.81453,1.8148,14824604.0
2009-08-11 21:35:00,1.81471,1.81485,1.81471,1.81481,11114304.0
2009-08-11 21:36:00,1.81478,1.8148,1.81468,1.8148,14211047.0
2009-08-11 21:37:00,1.81478,1.81488,1.81477,1.81477,4833610.0
2009-08-11 21:38:00,1.81483,1.81483,1.81462,1.81462,20122782.0
2009-08-11 21:39:00,1.81458,1.81469,1.81458,1.81469,13478770.0
2009-08-11 21:40:00,1.81462,1.81462,1.81455,1.81458,44413620.0
2009-08-11 21:41:00,1.81466,1.81466,1.81453,1.81459,11084182.0
2009-08-11 21:42:00,1.81459,1.81459,1.81438,1.81438,16467895.0
2009-08-11 21:43:00,1.81441,1.81443,1.81432,1.81443,5412573.0
2009-08-11 21:44:00,1.81443,1.81447,1.81437,1.81437,2906171.0
2009-08-11 21:45:00,1.81432,1.81444,1.81432,1.81444,5267060.0
2009-08-11 21:46:00,1.81444,1.81462,1.81411,1.81462,8581960.0
2009-08-11 21:47:00,1.81443,1.81443,1.81428,1.81429,26438232.0
2009-08-11 21:48:00,1.81446,1.81446,1.81428,1.81434,10978432.0
2009-08-11 21:49:00,1.81442,1.81459,1.8144,1.81459,18670616.0
2009-08-11 21:50:00,1.81448,1.8145,1.81428,1.81428,5909516.0
2009-08-11 21:51:00,1.81451,1.81458,1.81443,1.81456,4911647.0
2009-08-11 21:52:00,1.81443,1.81444,1.81421,1.81421,11475035.0
2009-08-11 21:53:00,1.81428,1.81437,1.81426,1.81437,10024120.0
2009-08-11 21:54:00,1.81455,1.81469,1.81455,1.81467,6055408.0
2009-08-11 21:55:00,1.81469,1.81495,1.81469,1.81473,10909920.0
2009-08-11 21:56:00,1.8146,1.8147,1.81451,1.8147,6000720.0
2009-08-11 21:57:00,1.81405,1.81473,1.81405,1.81468,22031494.0
2009-08-11 21:58:00,1.81474,1.81491,1.81469,1.8148,8035087.0
2009-08-11 21:59:00,1.81483,1.81499,1.81468,1.81468,14779055.0
2009-08-11 22:00:00,1.81465,1.81465,1.8145,1.81457,4754914.0
2009-08-11 22:01:00,1.81459,1.81466,1.81454,1.81459,3265032.0
2009-08-11 22:02:00,1.81462,1.81475,1.81459,1.81459,9512385.0
2009-08-11 22:03:00,1.81468,1.81482,1.81468,1.81482,8811589.0
2009-08-11 22:04:00,1.81484,1.81496,1.81484,1.81491,6127580.0
2009-08-11 22:05:00,1.81492,1.81493,1.81482,1.81493,6522383.0
2009-08-11 22:06:00,1.81502,1.81523,1.81502,1.81523,4849386.0
2009-08-11 22:07:00,1.81525,1.81529,1.8152,1.8152,3668631.0
2009-08-11 22:08:00,1.81521,1.81521,1.81509,1.81509,22221238.0
2009-08-11 22:09:00,1.81505,1.81507,1.81498,1.81504,4349868.0
2009-08-11 22:10:00,1.81473,1.81489,1.81473,1.81479,7744380.0
2009-08-11 22:11:00,1.81502,1.81509,1.81479,1.81509,6849598.0
2009-08-11 22:12:00,1.81521,1.81527,1.8152,1.81526,5639521.0
2009-08-11 22:13:00,1.81522,1.81522,1.81492,1.81506,4419518.0
2009-08-11 22:14:00,1.81507,1.81512,1.81503,1.81504,3285300.0
2009-08-11 22:15:00,1.81495,1.81517,1.81495,1.81517,6226737.0
2009-08-11 22:16:00,1.81519,1.8153,1.8149,1.81523,21130434.0
2009-08-11 22:17:00,1.81522,1.81557,1.81522,1.81554,7568608.0
2009-08-11 22:18:00,1.81561,1.81571,1.81556,1.81571,6886563.0
2009-08-11 22:19:00,1.81526,1.81575,1.81522,1.81528,11833796.0
2009-08-11 22:20:00,1.81568,1.81605,1.81444,1.81605,6794605.0
2009-08-11 22:21:00,1.81603,1.81616,1.81589,1.81595,23960150.0
2009-08-11 22:22:00,1.81582,1.81582,1.81507,1.81507,12671235.0
2009-08-11 22:23:00,1.81539,1.81539,1.81528,1.81534,8350679.0
2009-08-11 22:24:00,1.81544,1.81547,1.81532,1.8154,10909681.0
2009-08-11 22:25:00,1.81539,1.81557,1.81539,1.81541,4492659.0
2009-08-11 22:26:00,1.81539,1.81548,1.81539,1.81543,20034331.0
2009-08-11 22:27:00,1.81537,1.81554,1.81537,1.81547,28654842.0
2009-08-11 22:28:00,1.81555,1.81565,1.81543,1.81543,3939732.0
2009-08-11 22:29:00,1.81505,1.81541,1.81501,1.8151,11752935.0
2009-08-11 22:30:00,1.81512,1.81519,1.81495,1.81495,6662964.0
2009-08-11 22:31:00,1.81509,1.81509,1.81488,1.81503,3570202.0
2009-08-11 22:32:00,1.81502,1.81508,1.815,1.81501,6913256.0
2009-08-11 22:33:00,1.81491,1.81491,1.81455,1.81455,5917926.0
2009-08-11 22:34:00,1.81467,1.81468,1.81414,1.81468,12201712.0
2009-08-11 22:35:00,1.81463,1.8147,1.81446,1.81446,10370377.0
2009-08-11 22:36:00,1.81443,1.81468,1.81443,1.81468,3456823.0
2009-08-11 22:37:00,1.81468,1.81476,1.81466,1.81471,6522466.0
2009-08-11 22:38:00,1.81464,1.81465,1.81454,1.81465,12800364.0
2009-08-11 22:39:00,1.81459,1.81459,1.8141,1.8141,3689236.0
2009-08-11 22:40:00,1.81452,1.81455,1.81446,1.81446,4209016.0
2009-08-11 22:41:00,1.81447,1.81447,1.81383,1.81427,9762000.0
2009-08-11 22:42:00,1.81436,1.81436,1.81414,1.81431,4361673.0
2009-08-11 22:43:00,1.81446,1.81465,1.81434,1.81449,7095824.0
2009-08-11 22:44:00,1.81472,1.81478,1.81471,1.81472,7543013.0
2009-08-11 22:45:00,1.81471,1.8148,1.81459,1.81474,3223735.0
2009-08-11 22:46:00,1.81478,1.81487,1.81472,1.81472,5312437.0
2009-08-11 22:47:00,1.81478,1.8148,1.8147,1.8147,13198212.0
2009-08-11 22:48:00,1.81473,1.81481,1.81472,1.81475,4947203.0
2009-08-11 22:49:00,1.81476,1.81476,1.81456,1.81456,7133091.0
2009-08-11 22:50:00,1.81444,1.81444,1.81403,1.81408,5529963.0
2009-08-11 22:51:00,1.81424,1.81435,1.81419,1.81419,4238199.0
2009-08-11 22:52:00,1.81414,1.81439,1.81414,1.81417,3262504.0
2009-08-11 22:53:00,1.81433,1.81442,1.81426,1.81442,4998612.0
2009-08-11 22:54:00,1.81461,1.81505,1.81461,1.81505,20770081.0
2009-08-11 22:55:00,1.81505,1.81521,1.81505,1.81521,15505339.0
2009-08-11 22:56:00,1.815,1.81512,1.81491,1.81492,18256037.0
2009-08-11 22:57:00,1.8149,1.81507,1.81465,1.81507,10232905.0
2009-08-11 22:58:00,1.81504,1.81505,1.8147,1.8147,3530073.0
2009-08-11 22:59:00,1.81457,1.81468,1.81456,1.81468,8321090.0
2009-08-11 23:00:00,1.81474,1.81479,1.8146,1.81475,8563078.0
2009-08-11 23:01:00,1.81478,1.81478,1.81446,1.81466,6714572.0
2009-08-11 23:02:00,1.81459,1.81476,1.81451,1.81454,14476940.0
2009-08-11 23:03:00,1.81447,1.81466,1.81447,1.81453,18655550.0
2009-08-11 23:04:00,1.81477,1.81508,1.81449,1.81449,14387318.0
2009-08-11 23:05:00,1.81434,1.81446,1.81434,1.81446,33902080.0
2009-08-11 23:06:00,1.81447,1.81449,1.81427,1.81441,5947757.0
2009-08-11 23:07:00,1.81435,1.81442,1.81431,1.8144,3919680.0
2009-08-11 23:08:00,1.8145,1.81458,1.8145,1.81458,16332951.0
2009-08-11 23:09:00,1.81466,1.81474,1.81466,1.81474,7318153.0
2009-08-11 23:10:00,1.81479,1.81501,1.81451,1.81501,8946152.0
2009-08-11 23:11:00,1.81492,1.81498,1.81472,1.81472,7739917.0
2009-08-11 23:12:00,1.8149,1.81496,1.81481,1.81489,9810967.0
2009-08-11 23:13:00,1.81497,1.81541,1.81497,1.81541,5200276.0
2009-08-11 23:14:00,1.81544,1.81578,1.81544,1.81563,9636231.0
2009-08-11 23:15:00,1.81547,1.81556,1.81541,1.81553,14252562.0
2009-08-11 23:16:00,1.81556,1.81562,1.81544,1.81561,8281808.0
2009-08-11 23:17:00,1.81565,1.81565,1.81503,1.81557,12763049.0
2009-08-11 23:18:00,1.81558,1.81573,1.81551,1.81573,7885170.0
2009-08-11 23:19:00,1.81562,1.81562,1.81538,1.81538,4669924.0
2009-08-11 23:20:00,1.81544,1.81561,1.81541,1.81541,10356655.0
2009-08-11 23:21:00,1.81542,1.81542,1.81512,1.81533,9128020.0
2009-08-11 23:22:00,1.81535,1.81535,1.81512,1.81526,9639394.0
2009-08-11 23:23:00,1.81527,1.81548,1.81527,1.8154,4176957.0
2009-08-11 23:24:00,1.81522,1.81537,1.81512,1.81519,1220159.0
2009-08-11 23:25:00,1.81517,1.81538,1.81517,1.81536,13123843.0
2009-08-11 23:26:00,1.81532,1.81532,1.81496,1.81516,5912378.0
2009-08-11 23:27:00,1.81534,1.81539,1.81527,1.81536,10333922.0
2009-08-11 23:28:00,1.81534,1.81542,1.81533,1.81542,5255552.0
2009-08-11 23:29:00,1.8153,1.8153,1.81479,1.81518,9601928.0
2009-08-11 23:30:00,1.81503,1.81503,1.81421,1.81464,8922400.0
2009-08-11 23:31:00,1.81483,1.81513,1.81477,1.81502,4143332.0
2009-08-11 23:32:00,1.81502,1.81502,1.81474,1.81501,5638130.0
2009-08-11 23:33:00,1.81502,1.81502,1.81443,1.81488,17889909.0
2009-08-11 23:34:00,1.815,1.81532,1.815,1.81529,8130633.0
2009-08-11 23:35:00,1.81538,1.81538,1.8152,1.8152,5624279.0
2009-08-11 23:36:00,1.81503,1.81503,1.81457,1.81487,15061576.0
2009-08-11 23:37:00,1.81491,1.81491,1.81441,1.81468,4542768.0
2009-08-11 23:38:00,1.81471,1.8148,1.81462,1.81479,11955643.0
2009-08-11 23:39:00,1.8148,1.81508,1.81475,1.81475,17288260.0
2009-08-11 23:40:00,1.81468,1.81468,1.81431,1.81434,9748323.0
2009-08-11 23:41:00,1.81426,1.81452,1.81414,1.81452,11622460.0
2009-08-11 23:42:00,1.81471,1.81499,1.81471,1.81499,8985982.0
2009-08-11 23:43:00,1.81483,1.81486,1.81475,1.81482,12758952.0
2009-08-11 23:44:00,1.81485,1.81485,1.81432,1.81432,8933408.0
2009-08-11 23:45:00,1.81464,1.8147,1.81441,1.8147,7812896.0
2009-08-11 23:46:00,1.81477,1.81477,1.81454,1.81468,3883231.0
2009-08-11 23:47:00,1.81461,1.81478,1.8144,1.81478,10984278.0
2009-08-11 23:48:00,1.8148,1.81497,1.8148,1.81485,6285927.0
2009-08-11 23:49:00,1.81468,1.81468,1.81464,1.81465,20290569.0
2009-08-11 23:50:00,1.81474,1.81474,1.81454,1.81454,16394120.0
2009-08-11 23:51:00,1.81474,1.81477,1.8146,1.81467,5465697.0
2009-08-11 23:52:00,1.81467,1.81481,1.81467,1.81481,7846990.0
2009-08-11 23:53:00,1.81479,1.81482,1.81453,1.81456,10242949.0
2009-08-11 23:54:00,1.81444,1.81462,1.81402,1.81438,10012572.0
2009-08-11 23:55:00,1.81451,1.8148,1.81451,1.81455,9683613.0
2009-08-11 23:56:00,1.81453,1.81472,1.81439,1.81459,29930422.0
2009-08-11 23:57:00,1.81458,1.81464,1.81457,1.81464,6916811.0
2009-08-11 23:58:00,1.81465,1.81484,1.81465,1.8148,7980764.0
2009-08-11 23:59:00,1.81473,1.81485,1.81473,1.81485,10645936.0
2009-08-12 00:00:00,1.81497,1.81501,1.81495,1.81496,9042919.0
2009-08-12 00:01:00,1.81492,1.81514,1.81492,1.81514,3342183.0
2009-08-12 00:02:00,1.81533,1.81535,1.8152,1.81527,6110875.0
2009-08-12 00:03:00,1.81534,1.81562,1.81534,1.81558,6595515.0
2009-08-12 00:04:00,1.81566,1.81569,1.81541,1.81541,7009027.0
2009-08-12 00:05:00,1.8152,1.81523,1.81516,1.81523,8946806.0
2009-08-12 00:06:00,1.81534,1.81551,1.81522,1.81522,3979566.0
2009-08-12 00:07:00,1.815,1.815,1.81483,1.81483,5342722.0
2009-08-12 00:08:00,1.81501,1.81505,1.81489,1.81489,11130264.0
2009-08-12 00:09:00,1.81491,1.81502,1.81487,1.81502,17083535.0
2009-08-12 00:10:00,1.81503,1.81504,1.81494,1.81504,5912315.0
2009-08-12 00:11:00,1.81512,1.81516,1.815,1.815,10086050.0
2009-08-12 00:12:00,1.81517,1.81531,1.81496,1.81526,10341833.0
2009-08-12 00:13:00,1.81536,1.81536,1.81519,1.81522,8809904.0
2009-08-12 00:14:00,1.8154,1.81551,1.81539,1.81543,4604241.0
2009-08-12 00:15:00,1.81523,1.81523,1.81512,1.81516,14292636.0
2009-08-12 00:16:00,1.81517,1.81536,1.81512,1.81536,3527843.0
2009-08-12 00:17:00,1.8153,1.81541,1.81513,1.81513,6367691.0
2009-08-12 00:18:00,1.81525,1.81544,1.81525,1.81544,6579315.0
2009-08-12 00:19:00,1.81522,1.81522,1.81504,1.81514,3991083.0
2009-08-12 00:20:00,1.81519,1.81533,1.81519,1.81525,10970002.0
2009-08-12 00:21:00,1.81519,1.81519,1.81496,1.81496,5220047.0
2009-08-12 00:22:00,1.81496,1.815,1.81487,1.815,7091444.0
2009-08-12 00:23:00,1.81496,1.81524,1.81494,1.81524,7562493.0
2009-08-12 00:24:00,1.81528,1.81529,1.81519,1.81525,4800557.0
2009-08-12 00:25:00,1.8152,1.8152,1.81438,1.81438,4202362.0
2009-08-12 00:26:00,1.81439,1.81454,1.81439,1.81449,8588830.0
2009-08-12 00:27:00,1.81456,1.81456,1.81443,1.81456,6906875.0
2009-08-12 00:28:00,1.81456,1.81456,1.81438,1.81446,9382404.0
2009-08-12 00:29:00,1.81438,1.81451,1.8142,1.81451,6334776.0
2009-08-12 00:30:00,1.81456,1.81473,1.81456,1.81473,3758759.0
2009-08-12 00:31:00,1.81464,1.81464,1.81413,1.81413,5036952.0
2009-08-12 00:32:00,1.81411,1.81413,1.814,1.81408,14546110.0
2009-08-12 00:33:00,1.814,1.81413,1.81351,1.81351,9000258.0
2009-08-12 00:34:00,1.81419,1.81442,1.81419,1.81422,7775957.0
2009-08-12 00:35:00,1.81414,1.81422,1.81403,1.81422,6540786.0
2009-08-12 00:36:00,1.81444,1.81452,1.81436,1.81451,9094330.0
2009-08-12 00:37:00,1.81446,1.81446,1.81424,1.81425,6792082.0
2009-08-12 00:38:00,1.81425,1.81436,1.8142,1.81436,26618971.0
2009-08-12 00:39:00,1.81437,1.81437,1.81416,1.81426,7608307.0
2009-08-12 00:40:00,1.8143,1.81435,1.81418,1.81435,4065119.0
2009-08-12 00:41:00,1.81426,1.81426,1.81378,1.81378,8402106.0
2009-08-12 00:42:00,1.81386,1.81439,1.81386,1.81436,10357913.0
2009-08-12 00:43:00,1.81425,1.81437,1.81425,1.8143,8638259.0
2009-08-12 00:44:00,1.81439,1.81443,1.81394,1.81443,3164010.0
2009-08-12 00:45:00,1.81465,1.81477,1.81465,1.81471,3457869.0
2009-08-12 00:46:00,1.81428,1.81478,1.81428,1.81478,5695222.0
2009-08-12 00:47:00,1.81475,1.81483,1.81469,1.81483,2992718.0
2009-08-12 00:48:00,1.81493,1.81509,1.81493,1.81497,3932789.0
2009-08-12 00:49:00,1.8147,1.8147,1.81438,1.81438,4691400.0
2009-08-12 00:50:00,1.81445,1.81447,1.81436,1.81447,5500811.0
2009-08-12 00:51:00,1.81437,1.81445,1.81409,1.81409,12829042.0
2009-08-12 00:52:00,1.81424,1.81434,1.81424,1.81426,1186312.0
2009-08-12 00:53:00,1.81442,1.8145,1.81438,1.81442,3900028.0
2009-08-12 00:54:00,1.81451,1.81451,1.81435,1.81448,7564869.0
2009-08-12 00:55:00,1.81434,1.81445,1.81419,1.81419,5108100.0
2009-08-12 00:56:00,1.81411,1.81411,1.814,1.81405,6218762.0
2009-08-12 00:57:00,1.81399,1.81399,1.81384,1.81384,20923245.0
2009-08-12 00:58:00,1.81388,1.81391,1.81374,1.81391,10072311.0
2009-08-12 00:59:00,1.81394,1.81404,1.81394,1.81404,9407118.0
2009-08-12 01:00:00,1.81412,1.81445,1.81412,1.81445,6609583.0
2009-08-12 01:01:00,1.81446,1.81451,1.81428,1.81451,2173716.0
2009-08-12 01:02:00,1.81438,1.81464,1.81438,1.81464,6175762.0
2009-08-12 01:03:00,1.81463,1.81467,1.81455,1.81467,4641377.0
2009-08-12 01:04:00,1.81475,1.81484,1.81472,1.81482,7996459.0
2009-08-12 01:05:00,1.8148,1.8148,1.81468,1.81468,2956932.0
2009-08-12 01:06:00,1.81467,1.81467,1.8145,1.8145,8624994.0
2009-08-12 01:07:00,1.81471,1.81483,1.81471,1.81483,19434456.0
2009-08-12 01:08:00,1.81478,1.81478,1.81453,1.81453,9756656.0
2009-08-12 01:09:00,1.8143,1.81441,1.81422,1.8144,4536831.0
2009-08-12 01:10:00,1.81442,1.81449,1.81439,1.81449,3261761.0
2009-08-12 01:11:00,1.81425,1.81425,1.81424,1.81424,5239552.0
2009-08-12 01:12:00,1.8144,1.8144,1.81405,1.81424,5239552.0
2009-08-12 01:13:00,1.81446,1.81463,1.81446,1.81447,8474570.0
2009-08-12 01:14:00,1.81445,1.81455,1.81445,1.81448,2764791.0
2009-08-12 01:15:00,1.81441,1.81461,1.81433,1.81461,9446672.0
2009-08-12 01:16:00,1.81461,1.81469,1.81458,1.8146,9523922.0
2009-08-12 01:17:00,1.81456,1.81456,1.81413,1.81449,7920962.0
2009-08-12 01:18:00,1.81441,1.81441,1.8142,1.81421,4708241.0
2009-08-12 01:19:00,1.81422,1.81433,1.81422,1.81427,7838256.0
2009-08-12 01:20:00,1.81419,1.81419,1.81344,1.81378,4299548.0
2009-08-12 01:21:00,1.81371,1.81371,1.81347,1.81363,9094085.0
2009-08-12 01:22:00,1.81379,1.81407,1.81379,1.81407,5784536.0
2009-08-12 01:23:00,1.8141,1.8141,1.81395,1.81395,5379270.0
2009-08-12 01:24:00,1.81388,1.81396,1.81368,1.81368,6679067.0
2009-08-12 01:25:00,1.81367,1.81369,1.81347,1.81364,5237085.0
2009-08-12 01:26:00,1.81359,1.8137,1.81357,1.81369,3813792.0
2009-08-12 01:27:00,1.81375,1.81383,1.81375,1.81382,13378570.0
2009-08-12 01:28:00,1.81381,1.81381,1.81356,1.81361,13463597.0
2009-08-12 01:29:00,1.81359,1.81369,1.81354,1.81362,12527362.0
2009-08-12 01:30:00,1.81361,1.81361,1.81335,1.81335,9253192.0
2009-08-12 01:31:00,1.81325,1.8137,1.81325,1.81366,8791084.0
2009-08-12 01:32:00,1.81346,1.81346,1.81308,1.81321,7911543.0
2009-08-12 01:33:00,1.81334,1.81344,1.81334,1.8134,7673170.0
2009-08-12 01:34:00,1.81326,1.81332,1.81314,1.81332,13162235.0
2009-08-12 01:35:00,1.81352,1.81359,1.81347,1.81347,7625962.0
2009-08-12 01:36:00,1.81338,1.81339,1.81314,1.81339,7969739.0
2009-08-12 01:37:00,1.81344,1.81355,1.81322,1.81322,35231035.0
2009-08-12 01:38:00,1.81315,1.81315,1.81302,1.8131,8386159.0
2009-08-12 01:39:00,1.81316,1.81343,1.81316,1.81343,5521402.0
2009-08-12 01:40:00,1.81344,1.81364,1.81344,1.81364,4085266.0
2009-08-12 01:41:00,1.8136,1.8136,1.81352,1.81356,5899738.0
2009-08-12 01:42:00,1.81355,1.81361,1.81344,1.81346,8355258.0
2009-08-12 01:43:00,1.81355,1.81365,1.81345,1.81353,8482202.0
2009-08-12 01:44:00,1.81351,1.81351,1.81338,1.81338,7279864.0
2009-08-12 01:45:00,1.81334,1.81344,1.81327,1.81328,10624183.0
2009-08-12 01:46:00,1.81325,1.81345,1.81325,1.81338,6289589.0
2009-08-12 01:47:00,1.81326,1.81326,1.81276,1.81276,5722886.0
2009-08-12 01:48:00,1.81318,1.81328,1.81311,1.81314,7875920.0
2009-08-12 01:49:00,1.8131,1.81322,1.81308,1.81308,6336591.0
2009-08-12 01:50:00,1.81304,1.81304,1.81293,1.81301,12871255.0
2009-08-12 01:51:00,1.8131,1.81312,1.81302,1.81302,10555997.0
2009-08-12 01:52:00,1.81298,1.813,1.81284,1.81289,9046844.0
2009-08-12 01:53:00,1.81246,1.81295,1.81246,1.81295,6014344.0
2009-08-12 01:54:00,1.81289,1.8132,1.81289,1.8132,8912617.0
2009-08-12 01:55:00,1.81323,1.81323,1.81303,1.81318,9216407.0
2009-08-12 01:56:00,1.81332,1.81341,1.81332,1.81334,10445618.0
2009-08-12 01:57:00,1.81334,1.81344,1.81325,1.81332,8865960.0
2009-08-12 01:58:00,1.81326,1.81326,1.81286,1.813,4728887.0
2009-08-12 01:59:00,1.81287,1.81322,1.81287,1.81322,12895321.0
2009-08-12 02:00:00,1.81326,1.81327,1.81303,1.8132,12106009.0
2009-08-12 02:01:00,1.81353,1.81374,1.81344,1.81374,5206880.0
2009-08-12 02:02:00,1.81372,1.81389,1.81361,1.81389,8301461.0
2009-08-12 02:03:00,1.8139,1.81401,1.8139,1.81395,9667392.0
2009-08-12 02:04:00,1.81388,1.81397,1.81385,1.81387,9704544.0
2009-08-12 02:05:00,1.81367,1.81367,1.81333,1.81333,8937644.0
2009-08-12 02:06:00,1.81338,1.8134,1.81291,1.81291,6665573.0
2009-08-12 02:07:00,1.81334,1.81352,1.81334,1.81352,8985741.0
2009-08-12 02:08:00,1.81359,1.81362,1.81352,1.81352,10831106.0
2009-08-12 02:09:00,1.81347,1.81352,1.81339,1.8134,12649882.0
2009-08-12 02:10:00,1.81341,1.81344,1.81331,1.81331,6332792.0
2009-08-12 02:11:00,1.81341,1.81371,1.81341,1.81371,7523807.0
2009-08-12 02:12:00,1.81339,1.81387,1.81339,1.81362,6146371.0
2009-08-12 02:13:00,1.81355,1.81356,1.81339,1.81348,5963956.0
2009-08-12 02:14:00,1.81339,1.81341,1.81329,1.8134,9669774.0
2009-08-12 02:15:00,1.81352,1.81358,1.81351,1.81351,7398990.0
2009-08-12 02:16:00,1.81355,1.81384,1.81355,1.81384,8961652.0
2009-08-12 02:17:00,1.81369,1.8138,1.81362,1.81362,8303775.0
2009-08-12 02:18:00,1.81351,1.81351,1.81329,1.81329,5967770.0
2009-08-12 02:19:00,1.81325,1.81325,1.81308,1.81315,3814799.0
2009-08-12 02:20:00,1.8133,1.81348,1.81324,1.81348,5366315.0
2009-08-12 02:21:00,1.8135,1.81353,1.81337,1.81353,7632106.0
2009-08-12 02:22:00,1.81367,1.81393,1.81367,1.81386,37519755.0
2009-08-12 02:23:00,1.8139,1.81395,1.8139,1.81393,7826514.0
2009-08-12 02:24:00,1.81396,1.81411,1.81396,1.81411,7308762.0
2009-08-12 02:25:00,1.81404,1.81415,1.81399,1.81407,12220069.0
2009-08-12 02:26:00,1.81406,1.8142,1.81406,1.8142,7765581.0
2009-08-12 02:27:00,1.81418,1.81427,1.81407,1.81411,7987425.0
2009-08-12 02:28:00,1.81403,1.81403,1.81381,1.81383,9382161.0
2009-08-12 02:29:00,1.81376,1.81388,1.81364,1.81388,9775185.0
2009-08-12 02:30:00,1.81398,1.81429,1.81398,1.81398,11442599.0
2009-08-12 02:31:00,1.81387,1.81389,1.81375,1.81385,12526609.0
2009-08-12 02:32:00,1.81378,1.81382,1.81364,1.81364,14173714.0
2009-08-12 02:33:00,1.81361,1.8137,1.81355,1.81357,3594864.0
2009-08-12 02:34:00,1.81364,1.81369,1.81349,1.81352,5098410.0
2009-08-12 02:35:00,1.81338,1.81338,1.81324,1.81333,6184895.0
2009-08-12 02:36:00,1.81341,1.81357,1.81341,1.81357,5412825.0
2009-08-12 02:37:00,1.81367,1.81386,1.81367,1.81377,5381966.0
2009-08-12 02:38:00,1.81378,1.81378,1.81357,1.81361,9870925.0
2009-08-12 02:39:00,1.81359,1.81359,1.81304,1.81348,4776746.0
2009-08-12 02:40:00,1.81346,1.81346,1.81301,1.81321,8341248.0
2009-08-12 02:41:00,1.81331,1.81351,1.81331,1.81351,4758683.0
2009-08-12 02:42:00,1.81358,1.81369,1.81324,1.81369,7656803.0
2009-08-12 02:43:00,1.81372,1.81385,1.81372,1.81375,9014598.0
2009-08-12 02:44:00,1.81364,1.81364,1.81339,1.81354,9635526.0
2009-08-12 02:45:00,1.81355,1.81355,1.8134,1.81342,2933776.0
2009-08-12 02:46:00,1.81344,1.81344,1.81325,1.81339,8691866.0
2009-08-12 02:47:00,1.81341,1.81362,1.81341,1.81352,5519386.0
2009-08-12 02:48:00,1.81344,1.81348,1.81335,1.81348,8455150.0
2009-08-12 02:49:00,1.81351,1.81351,1.81344,1.81351,3149938.0
2009-08-12 02:50:00,1.8136,1.81378,1.8136,1.81373,4555967.0
2009-08-12 02:51:00,1.81392,1.81394,1.81374,1.81383,9922360.0
2009-08-12 02:52:00,1.81387,1.81397,1.81387,1.81397,18861072.0
2009-08-12 02:53:00,1.81379,1.81384,1.81374,1.81377,8208809.0
2009-08-12 02:54:00,1.81372,1.81372,1.81361,1.81361,2883690.0
2009-08-12 02:55:00,1.8136,1.81395,1.81346,1.81395,7367970.0
2009-08-12 02:56:00,1.81403,1.8141,1.81384,1.81384,4536582.0
2009-08-12 02:57:00,1.81375,1.81378,1.81367,1.81374,5680429.0
2009-08-12 02:58:00,1.81388,1.81388,1.81372,1.81384,2032081.0
2009-08-12 02:59:00,1.81386,1.81388,1.81376,1.81377,7127772.0
2009-08-12 03:00:00,1.81377,1.81399,1.81377,1.81399,8773659.0
2009-08-12 03:01:00,1.81404,1.81407,1.81384,1.81384,10227773.0
2009-08-12 03:02:00,1.81371,1.81378,1.8137,1.81378,22977423.0
2009-08-12 03:03:00,1.81387,1.81397,1.81377,1.81397,6241231.0
2009-08-12 03:04:00,1.81404,1.81421,1.81404,1.81413,4852378.0
2009-08-12 03:05:00,1.81425,1.8143,1.81413,1.8143,6953643.0
2009-08-12 03:06:00,1.81425,1.81436,1.81419,1.81427,3863327.0
2009-08-12 03:07:00,1.81411,1.8142,1.81396,1.81396,1218229.0
2009-08-12 03:08:00,1.81372,1.81415,1.81372,1.81415,13397078.0
2009-08-12 03:09:00,1.81418,1.81428,1.81407,1.81428,5932712.0
2009-08-12 03:10:00,1.81425,1.81427,1.81422,1.81427,4839485.0
2009-08-12 03:11:00,1.81433,1.81435,1.81422,1.81431,3974120.0
2009-08-12 03:12:00,1.81434,1.81463,1.81434,1.81463,2951689.0
2009-08-12 03:13:00,1.81458,1.81461,1.81432,1.81432,5391159.0
2009-08-12 03:14:00,1.81473,1.81476,1.81463,1.81469,3504835.0
2009-08-12 03:15:00,1.81453,1.81455,1.81409,1.8145,2925034.0
2009-08-12 03:16:00,1.81446,1.81464,1.81442,1.81464,9315497.0
2009-08-12 03:17:00,1.81468,1.81471,1.81454,1.81454,10623500.0
2009-08-12 03:18:00,1.81443,1.8145,1.81423,1.81423,9163601.0
2009-08-12 03:19:00,1.81424,1.81435,1.81415,1.8143,4337515.0
2009-08-12 03:20:00,1.81429,1.81444,1.81429,1.81438,7636564.0
2009-08-12 03:21:00,1.81426,1.81428,1.81403,1.81428,26828231.0
2009-08-12 03:22:00,1.81435,1.81445,1.81432,1.81441,6885029.0
2009-08-12 03:23:00,1.81434,1.81434,1.81412,1.81413,8607979.0
2009-08-12 03:24:00,1.81399,1.81399,1.8139,1.81397,6481800.0
2009-08-12 03:25:00,1.81393,1.81428,1.81393,1.81428,7903198.0
2009-08-12 03:26:00,1.81423,1.81423,1.81407,1.81407,1356290.0
2009-08-12 03:27:00,1.81397,1.81399,1.81367,1.81399,13469867.0
2009-08-12 03:28:00,1.81398,1.81408,1.81374,1.81403,5304287.0
2009-08-12 03:29:00,1.81404,1.81404,1.8139,1.81393,3619412.0
2009-08-12 03:30:00,1.8139,1.8139,1.81361,1.81361,5819194.0
2009-08-12 03:31:00,1.81354,1.81354,1.81312,1.81341,9821421.0
2009-08-12 03:32:00,1.81336,1.81346,1.81325,1.81346,7585803.0
2009-08-12 03:33:00,1.81341,1.81368,1.81341,1.81358,9063770.0
2009-08-12 03:34:00,1.81346,1.81359,1.81334,1.81359,4074030.0
2009-08-12 03:35:00,1.81353,1.81357,1.81348,1.8135,4473957.0
2009-08-12 03:36:00,1.81355,1.8137,1.81355,1.8137,7429505.0
2009-08-12 03:37:00,1.81377,1.81384,1.81371,1.81378,6691303.0
2009-08-12 03:38:00,1.81375,1.81375,1.81347,1.81359,5160188.0
2009-08-12 03:39:00,1.81364,1.81394,1.81364,1.81391,11343192.0
2009-08-12 03:40:00,1.81395,1.81404,1.81394,1.81398,3986694.0
2009-08-12 03:41:00,1.8142,1.8143,1.81419,1.81419,6279169.0
2009-08-12 03:42:00,1.81405,1.81405,1.81386,1.81389,6356252.0
2009-08-12 03:43:00,1.81396,1.81404,1.8138,1.81402,3611633.0
2009-08-12 03:44:00,1.8139,1.8139,1.81381,1.81382,13037154.0
2009-08-12 03:45:00,1.8139,1.81394,1.81387,1.81394,4857307.0
2009-08-12 03:46:00,1.81387,1.814,1.81378,1.81379,8666046.0
2009-08-12 03:47:00,1.81365,1.81403,1.81337,1.81403,9417934.0
2009-08-12 03:48:00,1.81396,1.81396,1.81364,1.81396,9863144.0
2009-08-12 03:49:00,1.81397,1.81415,1.81397,1.81415,5531732.0
2009-08-12 03:50:00,1.81417,1.8143,1.81415,1.81428,16592400.0
2009-08-12 03:51:00,1.81426,1.8146,1.81426,1.8146,10125786.0
2009-08-12 03:52:00,1.81449,1.81476,1.81449,1.81476,5682534.0
2009-08-12 03:53:00,1.81486,1.81493,1.81485,1.81493,4353536.0
2009-08-12 03:54:00,1.81501,1.81513,1.81501,1.81503,8347459.0
2009-08-12 03:55:00,1.81503,1.81522,1.81476,1.81522,7628458.0
2009-08-12 03:56:00,1.81519,1.81526,1.81519,1.81526,6803700.0
2009-08-12 03:57:00,1.81531,1.81538,1.81525,1.8153,6626408.0
2009-08-12 03:58:00,1.81514,1.81516,1.81502,1.81502,3178500.0
2009-08-12 03:59:00,1.81502,1.81504,1.81461,1.81461,9400123.0
2009-08-12 04:00:00,1.81444,1.81444,1.81435,1.81435,9937400.0
2009-08-12 04:01:00,1.81446,1.81446,1.81419,1.81422,8120436.0
2009-08-12 04:02:00,1.81407,1.81407,1.81368,1.81384,7415903.0
2009-08-12 04:03:00,1.81398,1.814,1.8138,1.81397,27855210.0
2009-08-12 04:04:00,1.81385,1.81389,1.8135,1.8135,10222329.0
2009-08-12 04:05:00,1.81342,1.81359,1.81323,1.81354,10427592.0
2009-08-12 04:06:00,1.81362,1.81381,1.81351,1.81379,9893702.0
2009-08-12 04:07:00,1.81381,1.81381,1.81354,1.81354,7365299.0
2009-08-12 04:08:00,1.8135,1.81383,1.81339,1.81383,5058489.0
2009-08-12 04:09:00,1.81374,1.81413,1.81374,1.81413,15454486.0
2009-08-12 04:10:00,1.81404,1.81435,1.81404,1.81429,20539090.0
2009-08-12 04:11:00,1.81434,1.81442,1.8142,1.81441,6788259.0
2009-08-12 04:12:00,1.81444,1.81444,1.81409,1.81409,10278169.0
2009-08-12 04:13:00,1.8141,1.8141,1.81396,1.81408,4106196.0
2009-08-12 04:14:00,1.81403,1.81465,1.81403,1.81465,7954478.0
2009-08-12 04:15:00,1.81433,1.81498,1.81433,1.81497,9158711.0
2009-08-12 04:16:00,1.81496,1.81512,1.81496,1.81512,14043972.0
2009-08-12 04:17:00,1.81528,1.81541,1.81528,1.81531,8915550.0
2009-08-12 04:18:00,1.81531,1.81531,1.81513,1.81513,10875326.0
2009-08-12 04:19:00,1.81512,1.81512,1.81481,1.81482,10487705.0
2009-08-12 04:20:00,1.81472,1.81472,1.81444,1.81444,18805900.0
2009-08-12 04:21:00,1.81452,1.81474,1.81452,1.81465,12991028.0
2009-08-12 04:22:00,1.81469,1.81504,1.81469,1.81498,4541864.0
2009-08-12 04:23:00,1.81491,1.81495,1.81481,1.81494,15007550.0
2009-08-12 04:24:00,1.8149,1.8149,1.8148,1.8148,5292940.0
2009-08-12 04:25:00,1.81473,1.81506,1.81473,1.81506,8511969.0
2009-08-12 04:26:00,1.8151,1.8151,1.81461,1.81494,16989469.0
2009-08-12 04:27:00,1.81483,1.81483,1.81434,1.81473,5454846.0
2009-08-12 04:28:00,1.81481,1.8151,1.81469,1.8151,3767355.0
2009-08-12 04:29:00,1.81523,1.81551,1.81514,1.81551,8649921.0
2009-08-12 04:30:00,1.81569,1.8158,1.81562,1.81573,9800887.0
2009-08-12 04:31:00,1.8157,1.8157,1.81556,1.81556,5212290.0
2009-08-12 04:32:00,1.81558,1.81573,1.81558,1.81569,9695928.0
2009-08-12 04:33:00,1.81559,1.81559,1.81533,1.81533,5624408.0
2009-08-12 04:34:00,1.81526,1.81532,1.81517,1.81517,12867774.0
2009-08-12 04:35:00,1.81524,1.81531,1.81521,1.81521,1229006.0
2009-08-12 04:36:00,1.81541,1.81562,1.81538,1.81544,4568975.0
2009-08-12 04:37:00,1.81551,1.81557,1.81545,1.81551,8795066.0
2009-08-12 04:38:00,1.81555,1.81565,1.81552,1.81552,9224882.0
2009-08-12 04:39:00,1.81534,1.81544,1.81514,1.81544,11044741.0
2009-08-12 04:40:00,1.8155,1.81561,1.81544,1.81552,5072144.0
2009-08-12 04:41:00,1.81554,1.81554,1.81529,1.81531,7292305.0
2009-08-12 04:42:00,1.81529,1.81538,1.81496,1.81526,12111455.0
2009-08-12 04:43:00,1.81526,1.81533,1.81512,1.81512,8193319.0
2009-08-12 04:44:00,1.81499,1.81504,1.81479,1.81504,13549350.0
2009-08-12 04:45:00,1.81522,1.81531,1.81513,1.81531,9455628.0
2009-08-12 04:46:00,1.81531,1.81531,1.81517,1.81517,5657393.0
2009-08-12 04:47:00,1.81517,1.81523,1.81507,1.81522,9352686.0
2009-08-12 04:48:00,1.81512,1.81525,1.8151,1.8151,8398351.0
2009-08-12 04:49:00,1.81519,1.81519,1.81479,1.81514,8491034.0
2009-08-12 04:50:00,1.81522,1.81538,1.81522,1.81538,7307922.0
2009-08-12 04:51:00,1.81537,1.81547,1.81536,1.81536,15580418.0
2009-08-12 04:52:00,1.81515,1.81515,1.81478,1.81485,4328262.0
2009-08-12 04:53:00,1.81489,1.81489,1.81464,1.81481,6149459.0
2009-08-12 04:54:00,1.81475,1.81475,1.81464,1.8147,33626360.0
2009-08-12 04:55:00,1.81481,1.81485,1.8147,1.81474,13657982.0
2009-08-12 04:56:00,1.81474,1.81488,1.81474,1.81486,17559810.0
2009-08-12 04:57:00,1.81498,1.81512,1.8149,1.81506,14736300.0
2009-08-12 04:58:00,1.81514,1.81514,1.81486,1.815,7088115.0
2009-08-12 04:59:00,1.81495,1.81516,1.81485,1.81492,9330004.0
2009-08-12 05:00:00,1.81486,1.81505,1.81486,1.81505,7824252.0
2009-08-12 05:01:00,1.81526,1.81539,1.81526,1.81535,3582013.0
2009-08-12 05:02:00,1.81541,1.81553,1.81506,1.81532,9888776.0
2009-08-12 05:03:00,1.81516,1.81519,1.81487,1.81519,18159788.0
2009-08-12 05:04:00,1.81548,1.81568,1.81548,1.81548,16917992.0
2009-08-12 05:05:00,1.81555,1.81555,1.81537,1.8155,19581486.0
2009-08-12 05:06:00,1.8155,1.81562,1.81542,1.81562,4963371.0
2009-08-12 05:07:00,1.81553,1.81585,1.81553,1.81585,3492298.0
2009-08-12 05:08:00,1.816,1.81616,1.816,1.8161,4011926.0
2009-08-12 05:09:00,1.81595,1.81627,1.81595,1.81627,5551056.0
2009-08-12 05:10:00,1.81634,1.81644,1.81619,1.81629,7049205.0
2009-08-12 05:11:00,1.81631,1.81637,1.81623,1.81637,4890957.0
2009-08-12 05:12:00,1.81635,1.81635,1.81623,1.81623,12044362.0
2009-08-12 05:13:00,1.81609,1.81609,1.81586,1.81588,5381865.0
2009-08-12 05:14:00,1.81582,1.81588,1.81574,1.81583,3386987.0
2009-08-12 05:15:00,1.81579,1.81588,1.81577,1.81578,8036452.0
2009-08-12 05:16:00,1.8155,1.81561,1.81519,1.81555,6674025.0
2009-08-12 05:17:00,1.81561,1.81587,1.81561,1.81587,4347327.0
2009-08-12 05:18:00,1.81572,1.8159,1.81529,1.81578,9033864.0
2009-08-12 05:19:00,1.81573,1.81577,1.81558,1.81558,4203551.0
2009-08-12 05:20:00,1.81506,1.81552,1.81506,1.81552,4065272.0
2009-08-12 05:21:00,1.81547,1.81547,1.81526,1.8153,12032678.0
2009-08-12 05:22:00,1.81541,1.81558,1.81541,1.81558,7095034.0
2009-08-12 05:23:00,1.81553,1.81553,1.81529,1.81553,3824766.0
2009-08-12 05:24:00,1.81562,1.81562,1.81524,1.81557,11153338.0
2009-08-12 05:25:00,1.81564,1.81564,1.81511,1.81545,11667346.0
2009-08-12 05:26:00,1.81524,1.8153,1.81524,1.8153,6385332.0
2009-08-12 05:27:00,1.81535,1.8154,1.81531,1.81531,7300164.0
2009-08-12 05:28:00,1.8154,1.81573,1.8154,1.81573,3404083.0
2009-08-12 05:29:00,1.81563,1.81588,1.81563,1.81581,7125403.0
2009-08-12 05:30:00,1.81576,1.81576,1.81534,1.81539,11163500.0
2009-08-12 05:31:00,1.81565,1.81565,1.81548,1.81548,3798065.0
2009-08-12 05:32:00,1.81544,1.81551,1.81501,1.81511,26332328.0
2009-08-12 05:33:00,1.81518,1.8152,1.81505,1.81505,18557178.0
2009-08-12 05:34:00,1.81503,1.81506,1.81495,1.81502,4356727.0
2009-08-12 05:35:00,1.81504,1.81522,1.815,1.81522,11920544.0
2009-08-12 05:36:00,1.81519,1.81531,1.81518,1.81529,7925853.0
2009-08-12 05:37:00,1.81488,1.81516,1.81469,1.81503,12330898.0
2009-08-12 05:38:00,1.81485,1.81488,1.81447,1.81488,25947746.0
2009-08-12 05:39:00,1.81514,1.81571,1.81403,1.81571,7248354.0
2009-08-12 05:40:00,1.81534,1.81607,1.81534,1.81575,11634836.0
2009-08-12 05:41:00,1.8161,1.8161,1.81585,1.8159,6774780.0
2009-08-12 05:42:00,1.81582,1.81597,1.81567,1.81587,7248236.0
2009-08-12 05:43:00,1.81599,1.81599,1.81558,1.81597,19844513.0
2009-08-12 05:44:00,1.81597,1.81603,1.81594,1.81594,6676750.0
2009-08-12 05:45:00,1.81602,1.81611,1.81598,1.81608,3585788.0
2009-08-12 05:46:00,1.81609,1.81623,1.81591,1.81623,4199465.0
2009-08-12 05:47:00,1.81627,1.81627,1.81607,1.81607,5671849.0
2009-08-12 05:48:00,1.81596,1.816,1.81581,1.816,6551504.0
2009-08-12 05:49:00,1.81557,1.81559,1.81554,1.81557,7988844.0
2009-08-12 05:50:00,1.81593,1.816,1.8159,1.81599,3970307.0
2009-08-12 05:51:00,1.81598,1.81605,1.81591,1.81591,20786939.0
2009-08-12 05:52:00,1.81594,1.81609,1.81594,1.81609,3733975.0
2009-08-12 05:53:00,1.81612,1.81613,1.816,1.81606,4974749.0
2009-08-12 05:54:00,1.81607,1.81621,1.81607,1.81621,6309745.0
2009-08-12 05:55:00,1.81616,1.81616,1.81594,1.81596,6060911.0
2009-08-12 05:56:00,1.81595,1.816,1.81593,1.81598,8852310.0
2009-08-12 05:57:00,1.81589,1.81613,1.81589,1.81613,8859444.0
2009-08-12 05:58:00,1.81614,1.81617,1.81602,1.81615,3528237.0
2009-08-12 05:59:00,1.81611,1.81611,1.81598,1.81598,4510020.0
2009-08-12 06:00:00,1.81586,1.81605,1.81581,1.81605,15680695.0
2009-08-12 06:01:00,1.81617,1.81639,1.81614,1.81617,8427824.0
2009-08-12 06:02:00,1.81603,1.81603,1.81532,1.81532,20626808.0
2009-08-12 06:03:00,1.816,1.8162,1.816,1.81605,6231923.0
2009-08-12 06:04:00,1.81602,1.81602,1.81549,1.81585,10582909.0
2009-08-12 06:05:00,1.81594,1.81609,1.81594,1.81609,5553891.0
2009-08-12 06:06:00,1.816,1.81609,1.816,1.81609,10474520.0
2009-08-12 06:07:00,1.81605,1.81617,1.81605,1.81617,12362676.0
2009-08-12 06:08:00,1.81623,1.81629,1.81594,1.81594,4568550.0
2009-08-12 06:09:00,1.81578,1.8161,1.81578,1.8161,5390418.0
2009-08-12 06:10:00,1.8163,1.81642,1.81626,1.81629,19501371.0
2009-08-12 06:11:00,1.81618,1.81623,1.81604,1.81609,11421592.0
2009-08-12 06:12:00,1.81584,1.81584,1.8157,1.81583,25581264.0
2009-08-12 06:13:00,1.81612,1.81634,1.81584,1.8163,8879422.0
2009-08-12 06:14:00,1.81625,1.81625,1.81586,1.81586,5288745.0
2009-08-12 06:15:00,1.81604,1.81627,1.81604,1.81627,2772009.0
2009-08-12 06:16:00,1.81621,1.81621,1.81594,1.81594,5712476.0
2009-08-12 06:17:00,1.81588,1.81617,1.81588,1.81614,14984435.0
2009-08-12 06:18:00,1.81615,1.81636,1.81615,1.81636,11069791.0
2009-08-12 06:19:00,1.81631,1.81649,1.81625,1.81649,46326924.0
2009-08-12 06:20:00,1.81656,1.81657,1.81649,1.81649,14431230.0
2009-08-12 06:21:00,1.81658,1.81674,1.81658,1.81674,19126303.0
2009-08-12 06:22:00,1.81666,1.81669,1.81661,1.81669,4731880.0
2009-08-12 06:23:00,1.81676,1.81676,1.81662,1.81662,12960370.0
2009-08-12 06:24:00,1.81662,1.81667,1.81651,1.81651,11848937.0
2009-08-12 06:25:00,1.81658,1.8166,1.81651,1.81651,13495314.0
2009-08-12 06:26:00,1.81641,1.81657,1.81641,1.81656,7160009.0
2009-08-12 06:27:00,1.81654,1.81654,1.81635,1.81635,5049020.0
2009-08-12 06:28:00,1.81619,1.81626,1.81606,1.81606,19527092.0
2009-08-12 06:29:00,1.81608,1.8161,1.81597,1.81602,10768790.0
2009-08-12 06:30:00,1.81599,1.81599,1.81576,1.8158,14230185.0
2009-08-12 06:31:00,1.8158,1.81596,1.81549,1.81596,12387996.0
2009-08-12 06:32:00,1.81606,1.81622,1.81606,1.81608,3651321.0
2009-08-12 06:33:00,1.81611,1.81612,1.816,1.81603,9896691.0
2009-08-12 06:34:00,1.81602,1.81613,1.81596,1.81596,7595807.0
2009-08-12 06:35:00,1.81594,1.81617,1.8156,1.81581,5776962.0
2009-08-12 06:36:00,1.81596,1.81598,1.81584,1.81594,5926971.0
2009-08-12 06:37:00,1.81594,1.816,1.81577,1.81584,10485468.0
2009-08-12 06:38:00,1.81597,1.81603,1.81583,1.81583,15448733.0
2009-08-12 06:39:00,1.81586,1.81586,1.81564,1.81564,11945364.0
2009-08-12 06:40:00,1.81563,1.81566,1.81559,1.81566,13104271.0
2009-08-12 06:41:00,1.8157,1.81597,1.81564,1.81597,12441655.0
2009-08-12 06:42:00,1.81607,1.81635,1.81607,1.81635,3977184.0
2009-08-12 06:43:00,1.81635,1.81652,1.81635,1.81642,8488401.0
2009-08-12 06:44:00,1.81644,1.81653,1.81633,1.81633,3618801.0
2009-08-12 06:45:00,1.81627,1.81631,1.81623,1.81623,68419951.0
2009-08-12 06:46:00,1.81631,1.81645,1.81626,1.81626,10511519.0
2009-08-12 06:47:00,1.81616,1.81616,1.81598,1.81616,8261217.0
2009-08-12 06:48:00,1.81627,1.81649,1.81627,1.81648,8370684.0
2009-08-12 06:49:00,1.81654,1.81654,1.81633,1.81653,16329295.0
2009-08-12 06:50:00,1.81647,1.81647,1.816,1.816,9374819.0
2009-08-12 06:51:00,1.81598,1.81599,1.8158,1.81598,9028242.0
2009-08-12 06:52:00,1.81596,1.81604,1.81591,1.81604,10542860.0
2009-08-12 06:53:00,1.81611,1.8163,1.81611,1.8163,8668114.0
2009-08-12 06:54:00,1.81624,1.81653,1.81624,1.81653,2914144.0
2009-08-12 06:55:00,1.81659,1.81676,1.81655,1.81676,21357125.0
2009-08-12 06:56:00,1.81674,1.81674,1.81661,1.81663,11006200.0
2009-08-12 06:57:00,1.81665,1.81673,1.81653,1.81666,6008425.0
2009-08-12 06:58:00,1.81655,1.81676,1.81649,1.81672,7297905.0
2009-08-12 06:59:00,1.81657,1.81657,1.81621,1.81656,6254162.0
2009-08-12 07:00:00,1.81664,1.81673,1.81664,1.81671,9210228.0
2009-08-12 07:01:00,1.81675,1.81678,1.81655,1.81655,7845125.0
2009-08-12 07:02:00,1.8165,1.81653,1.81641,1.8165,3224794.0
2009-08-12 07:03:00,1.81648,1.81669,1.81648,1.81666,6794576.0
2009-08-12 07:04:00,1.81682,1.81694,1.81668,1.81668,9384694.0
2009-08-12 07:05:00,1.81665,1.81673,1.81659,1.81667,5598758.0
2009-08-12 07:06:00,1.81659,1.81662,1.8165,1.81659,4893547.0
2009-08-12 07:07:00,1.81655,1.81655,1.81636,1.81646,7116700.0
2009-08-12 07:08:00,1.81633,1.81633,1.81611,1.81611,9322400.0
2009-08-12 07:09:00,1.81607,1.81627,1.81607,1.81627,8048011.0
2009-08-12 07:10:00,1.81647,1.81672,1.81647,1.81672,15649069.0
2009-08-12 07:11:00,1.8167,1.8167,1.81629,1.81629,2932580.0
2009-08-12 07:12:00,1.81614,1.81647,1.81614,1.81647,3790263.0
2009-08-12 07:13:00,1.81652,1.81652,1.81616,1.81616,7478357.0
2009-08-12 07:14:00,1.81594,1.81594,1.81537,1.81557,3513967.0
2009-08-12 07:15:00,1.8156,1.81634,1.8156,1.81634,16179077.0
2009-08-12 07:16:00,1.81631,1.81654,1.81631,1.81654,3408674.0
2009-08-12 07:17:00,1.81659,1.81673,1.81659,1.81667,12267000.0
2009-08-12 07:18:00,1.81667,1.81672,1.81653,1.81672,6903663.0
2009-08-12 07:19:00,1.81654,1.81666,1.81643,1.81666,13836664.0
2009-08-12 07:20:00,1.8166,1.8167,1.8166,1.81669,5086380.0
2009-08-12 07:21:00,1.81659,1.81659,1.81642,1.81651,12680625.0
2009-08-12 07:22:00,1.81652,1.81661,1.81606,1.81661,16985667.0
2009-08-12 07:23:00,1.81662,1.81665,1.81648,1.81648,6880913.0
2009-08-12 07:24:00,1.8165,1.81651,1.8164,1.81651,6811456.0
2009-08-12 07:25:00,1.81648,1.81648,1.81597,1.81624,7208439.0
2009-08-12 07:26:00,1.81637,1.81649,1.81636,1.81636,6994702.0
2009-08-12 07:27:00,1.81642,1.81642,1.81616,1.81616,7308668.0
2009-08-12 07:28:00,1.81631,1.81656,1.81631,1.81651,11438344.0
2009-08-12 07:29:00,1.81646,1.81663,1.81642,1.81642,17209481.0
2009-08-12 07:30:00,1.81639,1.81639,1.81615,1.81639,6565155.0
2009-08-12 07:31:00,1.81643,1.81651,1.81643,1.81644,7369424.0
2009-08-12 07:32:00,1.81649,1.81669,1.81649,1.81669,3559757.0
2009-08-12 07:33:00,1.81666,1.81666,1.81647,1.81658,7112964.0
2009-08-12 07:34:00,1.81656,1.81674,1.81656,1.81674,3838279.0
2009-08-12 07:35:00,1.81676,1.81676,1.81663,1.81672,9518907.0
2009-08-12 07:36:00,1.81662,1.81673,1.81657,1.81657,14567647.0
2009-08-12 07:37:00,1.81654,1.81654,1.81506,1.8165,5341081.0
2009-08-12 07:38:00,1.81646,1.81651,1.81609,1.81651,7983585.0
2009-08-12 07:39:00,1.81651,1.81668,1.81646,1.81659,5050294.0
2009-08-12 07:40:00,1.81665,1.81677,1.81665,1.81667,4508544.0
2009-08-12 07:41:00,1.81672,1.81675,1.81648,1.81675,4161705.0
2009-08-12 07:42:00,1.81674,1.81674,1.81663,1.81665,6678353.0
2009-08-12 07:43:00,1.81665,1.81665,1.81645,1.81645,2315422.0
2009-08-12 07:44:00,1.81641,1.81666,1.81641,1.81666,10296293.0
2009-08-12 07:45:00,1.81672,1.81685,1.81638,1.81664,5412871.0
2009-08-12 07:46:00,1.81657,1.81678,1.81657,1.81678,13192431.0
2009-08-12 07:47:00,1.81661,1.81671,1.81648,1.81648,12171024.0
2009-08-12 07:48:00,1.81651,1.81662,1.81651,1.81659,11629380.0
2009-08-12 07:49:00,1.81663,1.81686,1.81663,1.81686,11702574.0
2009-08-12 07:50:00,1.81701,1.81711,1.81701,1.81711,10524170.0
2009-08-12 07:51:00,1.81706,1.81706,1.8169,1.817,8290704.0
2009-08-12 07:52:00,1.81692,1.81692,1.81676,1.81677,6926542.0
2009-08-12 07:53:00,1.81685,1.81703,1.81552,1.81698,3585097.0
2009-08-12 07:54:00,1.81684,1.81702,1.8168,1.8168,8021478.0
2009-08-12 07:55:00,1.81681,1.81705,1.8168,1.81705,23328974.0
2009-08-12 07:56:00,1.81712,1.81724,1.81703,1.81723,7966461.0
2009-08-12 07:57:00,1.81716,1.81716,1.81651,1.81651,13929642.0
2009-08-12 07:58:00,1.81643,1.81643,1.81617,1.81619,11288187.0
2009-08-12 07:59:00,1.81604,1.81647,1.81604,1.81647,9736328.0
2009-08-12 08:00:00,1.81662,1.81709,1.81662,1.81706,8031081.0
2009-08-12 08:01:00,1.81713,1.81728,1.81707,1.8171,23106840.0
2009-08-12 08:02:00,1.817,1.817,1.81681,1.81681,9120122.0
2009-08-12 08:03:00,1.81685,1.8174,1.81685,1.8174,6730347.0
2009-08-12 08:04:00,1.81741,1.81747,1.81724,1.81724,9526671.0
2009-08-12 08:05:00,1.81693,1.81759,1.81693,1.81759,3546473.0
2009-08-12 08:06:00,1.81761,1.81761,1.81674,1.81674,7516303.0
2009-08-12 08:07:00,1.81659,1.81659,1.81637,1.81637,14408162.0
2009-08-12 08:08:00,1.81637,1.81642,1.81624,1.81624,43283640.0
2009-08-12 08:09:00,1.81613,1.81621,1.8161,1.81617,16693610.0
2009-08-12 08:10:00,1.81614,1.81625,1.81577,1.81577,17050176.0
2009-08-12 08:11:00,1.81555,1.81568,1.81555,1.81558,3185521.0
2009-08-12 08:12:00,1.81555,1.81555,1.81519,1.81549,11067953.0
2009-08-12 08:13:00,1.81549,1.81549,1.81535,1.8154,7273358.0
2009-08-12 08:14:00,1.81559,1.81596,1.81559,1.81596,12664572.0
2009-08-12 08:15:00,1.816,1.81603,1.81569,1.81569,9042711.0
2009-08-12 08:16:00,1.81541,1.81554,1.81529,1.81551,2954266.0
2009-08-12 08:17:00,1.81563,1.81566,1.81558,1.81558,3537747.0
2009-08-12 08:18:00,1.81564,1.81564,1.81538,1.81538,11114115.0
2009-08-12 08:19:00,1.81535,1.81561,1.81535,1.81561,6569409.0
2009-08-12 08:20:00,1.81577,1.81608,1.81577,1.8159,18391502.0
2009-08-12 08:21:00,1.81579,1.81579,1.81562,1.81562,7781419.0
2009-08-12 08:22:00,1.81562,1.81573,1.81553,1.81572,4682341.0
2009-08-12 08:23:00,1.81551,1.8157,1.81517,1.8157,7351179.0
2009-08-12 08:24:00,1.81584,1.81611,1.81584,1.81611,4001591.0
2009-08-12 08:25:00,1.81612,1.81619,1.81612,1.81616,3739703.0
2009-08-12 08:26:00,1.81612,1.81612,1.81556,1.81556,9982869.0
2009-08-12 08:27:00,1.81557,1.81572,1.8155,1.8155,15270775.0
2009-08-12 08:28:00,1.81549,1.81578,1.81547,1.81578,3822958.0
2009-08-12 08:29:00,1.81588,1.81589,1.81582,1.81585,7820785.0
2009-08-12 08:30:00,1.81588,1.81595,1.81583,1.81594,7196074.0
2009-08-12 08:31:00,1.81588,1.81593,1.81577,1.81593,5188411.0
2009-08-12 08:32:00,1.81608,1.81636,1.81608,1.81636,10472309.0
2009-08-12 08:33:00,1.81658,1.81664,1.81648,1.81664,5335346.0
2009-08-12 08:34:00,1.81664,1.81688,1.81664,1.81688,26615106.0
2009-08-12 08:35:00,1.81703,1.81728,1.81686,1.81686,6342186.0
2009-08-12 08:36:00,1.81667,1.81667,1.8163,1.8163,9106079.0
2009-08-12 08:37:00,1.81606,1.81606,1.81592,1.81594,17136577.0
2009-08-12 08:38:00,1.8159,1.8159,1.81562,1.81578,6592422.0
2009-08-12 08:39:00,1.81593,1.81635,1.81593,1.81623,4225533.0
2009-08-12 08:40:00,1.81615,1.81615,1.81594,1.81601,8002101.0
2009-08-12 08:41:00,1.81588,1.81588,1.81552,1.81558,2932732.0
2009-08-12 08:42:00,1.81543,1.81553,1.81537,1.81537,13157216.0
2009-08-12 08:43:00,1.81537,1.81547,1.81523,1.81547,4445299.0
2009-08-12 08:44:00,1.81556,1.8158,1.8155,1.8158,13645671.0
2009-08-12 08:45:00,1.81575,1.81575,1.81552,1.81553,4706762.0
2009-08-12 08:46:00,1.81553,1.81562,1.81547,1.81547,2088710.0
2009-08-12 08:47:00,1.81542,1.81563,1.81537,1.81561,107648436.0
2009-08-12 08:48:00,1.81566,1.81566,1.81503,1.81503,10085612.0
2009-08-12 08:49:00,1.81494,1.81524,1.81489,1.81521,3896195.0
2009-08-12 08:50:00,1.81512,1.81512,1.81423,1.81423,33251988.0
2009-08-12 08:51:00,1.8141,1.8141,1.81392,1.81406,4063025.0
2009-08-12 08:52:00,1.81426,1.81466,1.81426,1.81466,6587897.0
2009-08-12 08:53:00,1.8147,1.81484,1.81422,1.81484,10074231.0
2009-08-12 08:54:00,1.815,1.81525,1.815,1.81513,4243601.0
2009-08-12 08:55:00,1.81519,1.81529,1.81519,1.81523,1743974.0
2009-08-12 08:56:00,1.81514,1.81537,1.81506,1.81537,6044149.0
2009-08-12 08:57:00,1.81544,1.81553,1.81523,1.81526,8295881.0
2009-08-12 08:58:00,1.81538,1.81574,1.8153,1.81574,3200992.0
2009-08-12 08:59:00,1.81579,1.81603,1.81572,1.81603,6652857.0
2009-08-12 09:00:00,1.81603,1.81619,1.81601,1.81619,11365633.0
2009-08-12 09:01:00,1.81619,1.81645,1.81619,1.81645,10789729.0
2009-08-12 09:02:00,1.81651,1.81677,1.81639,1.81677,9459738.0
2009-08-12 09:03:00,1.81679,1.81701,1.81679,1.81685,2315937.0
2009-08-12 09:04:00,1.81687,1.81697,1.81685,1.81697,8515016.0
2009-08-12 09:05:00,1.81706,1.81742,1.817,1.81742,5826239.0
2009-08-12 09:06:00,1.81747,1.81749,1.81726,1.81726,15926220.0
2009-08-12 09:07:00,1.81712,1.81729,1.81707,1.81707,6810876.0
2009-08-12 09:08:00,1.81708,1.81732,1.81697,1.81697,59172525.0
2009-08-12 09:09:00,1.81693,1.81713,1.81692,1.81713,47441052.0
2009-08-12 09:10:00,1.81716,1.81716,1.81699,1.81706,17722907.0
2009-08-12 09:11:00,1.81713,1.81713,1.81671,1.81678,5126760.0
2009-08-12 09:12:00,1.81678,1.81678,1.81644,1.81644,10944004.0
2009-08-12 09:13:00,1.81639,1.81639,1.81608,1.81608,6494697.0
2009-08-12 09:14:00,1.81595,1.81602,1.81572,1.81584,7037016.0
2009-08-12 09:15:00,1.81578,1.81584,1.81557,1.81584,3247390.0
2009-08-12 09:16:00,1.81586,1.81628,1.81586,1.81605,37077138.0
2009-08-12 09:17:00,1.81599,1.81603,1.81592,1.81592,3382688.0
2009-08-12 09:18:00,1.81597,1.816,1.81564,1.81564,4373738.0
2009-08-12 09:19:00,1.81548,1.81548,1.81525,1.81525,5650486.0
2009-08-12 09:20:00,1.81512,1.81522,1.815,1.815,4468430.0
2009-08-12 09:21:00,1.81501,1.81501,1.81471,1.81471,2429329.0
2009-08-12 09:22:00,1.81476,1.81476,1.81426,1.81426,8407026.0
2009-08-12 09:23:00,1.81431,1.81431,1.81386,1.8141,12430924.0
2009-08-12 09:24:00,1.81416,1.81607,1.81416,1.81607,23213730.0
2009-08-12 09:25:00,1.81594,1.81594,1.81565,1.81586,8316286.0
2009-08-12 09:26:00,1.8159,1.81614,1.81585,1.81612,5834383.0
2009-08-12 09:27:00,1.81609,1.81613,1.8159,1.8159,10227981.0
2009-08-12 09:28:00,1.81592,1.8161,1.81592,1.81605,12856000.0
2009-08-12 09:29:00,1.81601,1.81678,1.81601,1.81678,3724794.0
2009-08-12 09:30:00,1.81674,1.81677,1.81516,1.81663,20797615.0
2009-08-12 09:31:00,1.81668,1.81677,1.81658,1.81677,15020671.0
2009-08-12 09:32:00,1.81679,1.81679,1.81657,1.81669,20294736.0
2009-08-12 09:33:00,1.81662,1.81669,1.81658,1.81669,6539213.0
2009-08-12 09:34:00,1.81669,1.81671,1.81648,1.8165,6043447.0
2009-08-12 09:35:00,1.81649,1.81655,1.81504,1.81654,2230239.0
2009-08-12 09:36:00,1.81647,1.81647,1.81612,1.81612,4552632.0
2009-08-12 09:37:00,1.81621,1.81652,1.81605,1.81648,3472991.0
2009-08-12 09:38:00,1.81658,1.81658,1.81638,1.81649,8381923.0
2009-08-12 09:39:00,1.81648,1.81654,1.81631,1.81633,11203045.0
2009-08-12 09:40:00,1.81621,1.81625,1.81608,1.81611,28021632.0
2009-08-12 09:41:00,1.81599,1.81599,1.81575,1.8158,7282579.0
2009-08-12 09:42:00,1.81578,1.81578,1.81499,1.81499,6776459.0
2009-08-12 09:43:00,1.81483,1.81483,1.81452,1.81467,11189594.0
2009-08-12 09:44:00,1.81448,1.81448,1.81425,1.81441,4548614.0
2009-08-12 09:45:00,1.81436,1.81457,1.8142,1.81457,4666084.0
2009-08-12 09:46:00,1.81444,1.81471,1.8143,1.81471,19217808.0
2009-08-12 09:47:00,1.81476,1.81477,1.81433,1.81433,28222680.0
2009-08-12 09:48:00,1.81421,1.81442,1.81419,1.81419,11830545.0
2009-08-12 09:49:00,1.81409,1.8144,1.81403,1.8144,5984732.0
2009-08-12 09:50:00,1.81446,1.81446,1.81419,1.81419,2593903.0
2009-08-12 09:51:00,1.81415,1.81434,1.81415,1.81421,8335183.0
2009-08-12 09:52:00,1.81403,1.8141,1.81393,1.8141,16711104.0
2009-08-12 09:53:00,1.81427,1.81451,1.81427,1.81451,6698421.0
2009-08-12 09:54:00,1.81462,1.81471,1.81453,1.81453,28292166.0
2009-08-12 09:55:00,1.81449,1.81451,1.81432,1.81451,7010840.0
2009-08-12 09:56:00,1.81467,1.81484,1.81467,1.81469,5141973.0
2009-08-12 09:57:00,1.8146,1.81474,1.81427,1.81459,8844479.0
2009-08-12 09:58:00,1.81447,1.81449,1.81435,1.81449,4251265.0
2009-08-12 09:59:00,1.81446,1.8145,1.81437,1.8144,19465677.0
2009-08-12 10:00:00,1.8145,1.81493,1.8145,1.81493,3211822.0
2009-08-12 10:01:00,1.81498,1.81501,1.81475,1.81475,4652461.0
2009-08-12 10:02:00,1.81481,1.81491,1.81479,1.81479,14959255.0
2009-08-12 10:03:00,1.81468,1.81487,1.81468,1.81483,10685604.0
2009-08-12 10:04:00,1.81487,1.8151,1.81487,1.8151,59562230.0
2009-08-12 10:05:00,1.81514,1.81514,1.81473,1.81473,5596106.0
2009-08-12 10:06:00,1.81475,1.81475,1.81454,1.81454,2028237.0
2009-08-12 10:07:00,1.81455,1.81477,1.81455,1.81455,2140264.0
2009-08-12 10:08:00,1.8145,1.81459,1.81448,1.81459,20425006.0
2009-08-12 10:09:00,1.81463,1.81515,1.81463,1.81507,11202296.0
2009-08-12 10:10:00,1.81513,1.81558,1.81513,1.81558,6387991.0
2009-08-12 10:11:00,1.81574,1.81619,1.81574,1.81585,6907941.0
2009-08-12 10:12:00,1.81578,1.81578,1.81548,1.81559,6062810.0
2009-08-12 10:13:00,1.81551,1.81551,1.81527,1.81546,14388192.0
2009-08-12 10:14:00,1.81539,1.81539,1.81486,1.81496,14317431.0
2009-08-12 10:15:00,1.81497,1.8151,1.81496,1.8151,26503906.0
2009-08-12 10:16:00,1.81518,1.81595,1.81518,1.81578,15329328.0
2009-08-12 10:17:00,1.8158,1.81584,1.81566,1.8158,5257656.0
2009-08-12 10:18:00,1.81577,1.81577,1.81537,1.81537,18844188.0
2009-08-12 10:19:00,1.81513,1.81571,1.81513,1.81571,10647181.0
2009-08-12 10:20:00,1.81581,1.81581,1.81553,1.8156,5127177.0
2009-08-12 10:21:00,1.8155,1.8155,1.81508,1.81508,2424314.0
2009-08-12 10:22:00,1.81466,1.81512,1.81466,1.81504,3507971.0
2009-08-12 10:23:00,1.8152,1.81527,1.815,1.81515,8174043.0
2009-08-12 10:24:00,1.81517,1.81529,1.81512,1.81521,9222212.0
2009-08-12 10:25:00,1.81517,1.81534,1.81516,1.81534,12904052.0
2009-08-12 10:26:00,1.81535,1.81535,1.81515,1.81523,5530922.0
2009-08-12 10:27:00,1.81526,1.81547,1.81526,1.81547,16464911.0
2009-08-12 10:28:00,1.81541,1.81541,1.81521,1.81521,6075512.0
2009-08-12 10:29:00,1.8152,1.8152,1.81497,1.81497,5102074.0
2009-08-12 10:30:00,1.81492,1.81497,1.81458,1.81461,36849862.0
2009-08-12 10:31:00,1.81453,1.81488,1.81441,1.81441,6391992.0
2009-08-12 10:32:00,1.81441,1.81441,1.81418,1.81418,3651331.0
2009-08-12 10:33:00,1.81411,1.81484,1.81411,1.81484,23419347.0
2009-08-12 10:34:00,1.8149,1.81508,1.8149,1.81507,25784596.0
2009-08-12 10:35:00,1.81513,1.81542,1.81513,1.81527,3310072.0
2009-08-12 10:36:00,1.81521,1.81532,1.81512,1.81512,2969817.0
2009-08-12 10:37:00,1.81502,1.81502,1.81455,1.81478,3131095.0
2009-08-12 10:38:00,1.81477,1.81477,1.81437,1.81437,2301275.0
2009-08-12 10:39:00,1.81418,1.81423,1.81405,1.81423,4724473.0
2009-08-12 10:40:00,1.81403,1.81403,1.81235,1.81235,4724148.0
2009-08-12 10:41:00,1.81374,1.81374,1.81357,1.81365,3861376.0
2009-08-12 10:42:00,1.81372,1.81387,1.8137,1.81381,4720248.0
2009-08-12 10:43:00,1.81391,1.81433,1.81375,1.81431,76567881.0
2009-08-12 10:44:00,1.81441,1.8146,1.81436,1.81436,4845587.0
2009-08-12 10:45:00,1.8143,1.8143,1.81417,1.81426,11264431.0
2009-08-12 10:46:00,1.81426,1.81445,1.81421,1.81421,16747420.0
2009-08-12 10:47:00,1.81418,1.81418,1.8137,1.8137,6627841.0
2009-08-12 10:48:00,1.81354,1.81357,1.81337,1.8134,7553337.0
2009-08-12 10:49:00,1.81338,1.81341,1.81322,1.81341,5710554.0
2009-08-12 10:50:00,1.81343,1.81368,1.81343,1.81368,5207150.0
2009-08-12 10:51:00,1.81372,1.81414,1.81372,1.81414,3474368.0
2009-08-12 10:52:00,1.8142,1.81446,1.81416,1.81446,13833520.0
2009-08-12 10:53:00,1.81435,1.81436,1.81404,1.81411,12811237.0
2009-08-12 10:54:00,1.81408,1.81408,1.81366,1.81404,13823490.0
2009-08-12 10:55:00,1.81399,1.81399,1.81387,1.81387,2197524.0
2009-08-12 10:56:00,1.81392,1.81396,1.81388,1.81389,73030338.0
2009-08-12 10:57:00,1.81386,1.81394,1.8137,1.81394,6551650.0
2009-08-12 10:58:00,1.81406,1.81442,1.81406,1.81442,13137818.0
2009-08-12 10:59:00,1.81455,1.81502,1.8145,1.81502,6413894.0
2009-08-12 11:00:00,1.81521,1.81521,1.81496,1.81513,9118543.0
2009-08-12 11:01:00,1.81509,1.81529,1.81502,1.81529,40466790.0
2009-08-12 11:02:00,1.81528,1.81536,1.81518,1.81533,5738148.0
2009-08-12 11:03:00,1.81524,1.81524,1.81495,1.81495,30620394.0
2009-08-12 11:04:00,1.8147,1.81499,1.8147,1.81496,5576984.0
2009-08-12 11:05:00,1.81513,1.81545,1.81513,1.81545,6587954.0
2009-08-12 11:06:00,1.81547,1.81556,1.81537,1.81556,3970884.0
2009-08-12 11:07:00,1.81551,1.81561,1.8154,1.81561,10758681.0
2009-08-12 11:08:00,1.8158,1.81587,1.81579,1.81579,10711998.0
2009-08-12 11:09:00,1.81573,1.81599,1.81573,1.81599,8840865.0
2009-08-12 11:10:00,1.81619,1.81642,1.81619,1.81637,4253205.0
2009-08-12 11:11:00,1.81633,1.81635,1.81606,1.81606,14642713.0
2009-08-12 11:12:00,1.81601,1.81617,1.81596,1.81603,29965511.0
2009-08-12 11:13:00,1.81608,1.81648,1.81608,1.81648,12731096.0
2009-08-12 11:14:00,1.81652,1.81652,1.8162,1.81623,3881314.0
2009-08-12 11:15:00,1.81619,1.81633,1.81615,1.81622,49672708.0
2009-08-12 11:16:00,1.81638,1.81653,1.81636,1.81653,6435369.0
2009-08-12 11:17:00,1.81664,1.81682,1.81661,1.81675,2514143.0
2009-08-12 11:18:00,1.81674,1.81685,1.81672,1.81685,11311470.0
2009-08-12 11:19:00,1.81689,1.81689,1.81668,1.81677,6541374.0
2009-08-12 11:20:00,1.81682,1.81694,1.81682,1.81683,28776369.0
2009-08-12 11:21:00,1.81673,1.81673,1.8166,1.81673,18696048.0
2009-08-12 11:22:00,1.81678,1.81699,1.81678,1.81699,16425713.0
2009-08-12 11:23:00,1.81701,1.81727,1.81701,1.81727,4273889.0
2009-08-12 11:24:00,1.81724,1.81733,1.81717,1.81725,87076242.0
2009-08-12 11:25:00,1.81715,1.81715,1.81673,1.81673,10942666.0
2009-08-12 11:26:00,1.81662,1.81671,1.81654,1.81671,51483982.0
2009-08-12 11:27:00,1.81675,1.8169,1.81675,1.8169,37248750.0
2009-08-12 11:28:00,1.81698,1.817,1.81661,1.81661,2488175.0
2009-08-12 11:29:00,1.8165,1.8165,1.81589,1.81589,4002906.0
2009-08-12 11:30:00,1.81599,1.8163,1.81595,1.81598,6053618.0
2009-08-12 11:31:00,1.81597,1.81597,1.81539,1.81565,4637374.0
2009-08-12 11:32:00,1.81552,1.81556,1.81544,1.81544,7602380.0
2009-08-12 11:33:00,1.81538,1.81538,1.81517,1.81517,2260450.0
2009-08-12 11:34:00,1.81519,1.81519,1.81497,1.81499,5107702.0
2009-08-12 11:35:00,1.81488,1.8149,1.81475,1.81475,2524221.0
2009-08-12 11:36:00,1.81475,1.81475,1.81459,1.81459,4142173.0
2009-08-12 11:37:00,1.81451,1.81451,1.81428,1.81431,9246091.0
2009-08-12 11:38:00,1.81411,1.81418,1.81397,1.81397,5955083.0
2009-08-12 11:39:00,1.81396,1.81396,1.81369,1.81377,5530947.0
2009-08-12 11:40:00,1.81384,1.81421,1.81384,1.81389,10142697.0
2009-08-12 11:41:00,1.81377,1.81377,1.81369,1.81376,9142983.0
2009-08-12 11:42:00,1.81381,1.81382,1.81362,1.81382,7877185.0
2009-08-12 11:43:00,1.81383,1.81398,1.81376,1.81394,4859558.0
2009-08-12 11:44:00,1.81404,1.81419,1.81404,1.81408,36302718.0
2009-08-12 11:45:00,1.81405,1.81405,1.81373,1.81373,4266491.0
2009-08-12 11:46:00,1.81352,1.81352,1.81316,1.81316,9284219.0
2009-08-12 11:47:00,1.8131,1.8131,1.81274,1.81297,2271377.0
2009-08-12 11:48:00,1.81308,1.81308,1.81279,1.81279,41054398.0
2009-08-12 11:49:00,1.81274,1.81283,1.8125,1.81283,3180456.0
2009-08-12 11:50:00,1.81299,1.81354,1.81299,1.81354,6816533.0
2009-08-12 11:51:00,1.81357,1.81375,1.81353,1.81375,17357729.0
2009-08-12 11:52:00,1.81381,1.81416,1.81379,1.81416,7543077.0
2009-08-12 11:53:00,1.81409,1.81409,1.81399,1.81402,43365350.0
2009-08-12 11:54:00,1.81412,1.81427,1.81397,1.81397,3040950.0
2009-08-12 11:55:00,1.81397,1.81409,1.8137,1.8137,5602028.0
2009-08-12 11:56:00,1.81408,1.81482,1.81408,1.81482,7676877.0
2009-08-12 11:57:00,1.81485,1.81528,1.81485,1.81528,4921863.0
2009-08-12 11:58:00,1.81528,1.81528,1.81471,1.81471,10270580.0
2009-08-12 11:59:00,1.81458,1.8146,1.8143,1.81449,14225688.0
2009-08-12 12:00:00,1.81461,1.81503,1.81461,1.815,31897390.0
2009-08-12 12:01:00,1.81498,1.81498,1.81438,1.81438,2982772.0
2009-08-12 12:02:00,1.81432,1.81437,1.81414,1.81437,3157882.0
2009-08-12 12:03:00,1.8143,1.81431,1.81414,1.81414,2688691.0
2009-08-12 12:04:00,1.81413,1.81413,1.81384,1.81384,5569841.0
2009-08-12 12:05:00,1.81365,1.81365,1.81337,1.81344,17557920.0
2009-08-12 12:06:00,1.81332,1.8136,1.81332,1.8136,3328016.0
2009-08-12 12:07:00,1.81368,1.8138,1.81365,1.81376,7063391.0
2009-08-12 12:08:00,1.81381,1.81401,1.81381,1.81401,11484956.0
2009-08-12 12:09:00,1.81402,1.81439,1.81402,1.81438,23782908.0
2009-08-12 12:10:00,1.81442,1.81453,1.81433,1.81443,8636800.0
2009-08-12 12:11:00,1.81447,1.81462,1.81429,1.81462,17150495.0
2009-08-12 12:12:00,1.81467,1.81468,1.81462,1.81463,5113718.0
2009-08-12 12:13:00,1.81455,1.81455,1.81428,1.81442,7586823.0
2009-08-12 12:14:00,1.81449,1.81449,1.81402,1.81402,68213279.0
2009-08-12 12:15:00,1.81389,1.81423,1.81366,1.81423,6895808.0
2009-08-12 12:16:00,1.81435,1.81465,1.81435,1.81457,20907005.0
2009-08-12 12:17:00,1.81462,1.81504,1.81462,1.81504,1896921.0
2009-08-12 12:18:00,1.81495,1.81495,1.81475,1.81493,52219131.0
2009-08-12 12:19:00,1.81494,1.81496,1.81486,1.81488,146490105.0
2009-08-12 12:20:00,1.81482,1.81484,1.81471,1.81482,2807257.0
2009-08-12 12:21:00,1.81483,1.81483,1.81466,1.81471,9944708.0
2009-08-12 12:22:00,1.81461,1.81461,1.8144,1.81451,2395600.0
2009-08-12 12:23:00,1.81443,1.81454,1.81429,1.81429,9241691.0
2009-08-12 12:24:00,1.8145,1.81497,1.8145,1.81497,3658443.0
2009-08-12 12:25:00,1.81504,1.81537,1.81504,1.81516,4641315.0
2009-08-12 12:26:00,1.81535,1.81538,1.81524,1.81524,24948324.0
2009-08-12 12:27:00,1.81514,1.81514,1.81474,1.81479,9130931.0
2009-08-12 12:28:00,1.81499,1.8153,1.81499,1.8153,9051881.0
2009-08-12 12:29:00,1.8153,1.8153,1.81507,1.81519,5380767.0
2009-08-12 12:30:00,1.81529,1.81561,1.81507,1.81532,7943041.0
2009-08-12 12:31:00,1.8154,1.81543,1.81523,1.81523,43087152.0
2009-08-12 12:32:00,1.81515,1.81533,1.81506,1.81506,23806791.0
2009-08-12 12:33:00,1.81484,1.81484,1.8146,1.8146,20195276.0
2009-08-12 12:34:00,1.81476,1.8149,1.81469,1.81477,10082484.0
2009-08-12 12:35:00,1.81491,1.81497,1.81468,1.81468,8709242.0
2009-08-12 12:36:00,1.81455,1.81455,1.81369,1.81369,8440407.0
2009-08-12 12:37:00,1.81418,1.81428,1.81418,1.8142,1982029.0
2009-08-12 12:38:00,1.81402,1.81402,1.81387,1.81393,8241795.0
2009-08-12 12:39:00,1.81379,1.81379,1.81357,1.81357,16676726.0
2009-08-12 12:40:00,1.81363,1.81378,1.81363,1.81378,40080729.0
2009-08-12 12:41:00,1.81388,1.81411,1.81377,1.81377,13510533.0
2009-08-12 12:42:00,1.81371,1.81374,1.81359,1.81359,58535040.0
2009-08-12 12:43:00,1.8135,1.81368,1.81347,1.81368,6461167.0
2009-08-12 12:44:00,1.8138,1.81396,1.81376,1.81394,6506691.0
2009-08-12 12:45:00,1.81381,1.81381,1.81359,1.81372,5384516.0
2009-08-12 12:46:00,1.81392,1.81416,1.81391,1.81416,13111299.0
2009-08-12 12:47:00,1.81424,1.81437,1.81416,1.8143,6342106.0
2009-08-12 12:48:00,1.81428,1.81436,1.81419,1.81436,3118583.0
2009-08-12 12:49:00,1.81441,1.81441,1.81431,1.81434,46441144.0
2009-08-12 12:50:00,1.81433,1.81438,1.81416,1.81438,5355165.0
2009-08-12 12:51:00,1.81438,1.81474,1.81438,1.81474,5579167.0
2009-08-12 12:52:00,1.81481,1.81513,1.81481,1.81513,27043670.0
2009-08-12 12:53:00,1.8151,1.8151,1.81497,1.81507,1448365.0
2009-08-12 12:54:00,1.81515,1.81535,1.81514,1.81525,6634967.0
2009-08-12 12:55:00,1.81531,1.81531,1.81499,1.81507,14779866.0
2009-08-12 12:56:00,1.81505,1.81506,1.8149,1.81506,4147385.0
2009-08-12 12:57:00,1.81505,1.81513,1.81496,1.81496,14673429.0
2009-08-12 12:58:00,1.81475,1.81475,1.81434,1.81453,58338265.0
2009-08-12 12:59:00,1.81461,1.81464,1.81452,1.81457,11378223.0
2009-08-12 13:00:00,1.81463,1.81525,1.81463,1.81518,24228768.0
2009-08-12 13:01:00,1.81523,1.81571,1.81522,1.81571,14127192.0
2009-08-12 13:02:00,1.81584,1.81649,1.81584,1.81621,10905989.0
2009-08-12 13:03:00,1.81619,1.81619,1.81579,1.81579,13316579.0
2009-08-12 13:04:00,1.81595,1.81608,1.81595,1.81608,4055617.0
2009-08-12 13:05:00,1.81603,1.81627,1.81603,1.81627,3535677.0
2009-08-12 13:06:00,1.81615,1.81615,1.81585,1.81598,16181240.0
2009-08-12 13:07:00,1.81588,1.81606,1.8155,1.81575,9457819.0
2009-08-12 13:08:00,1.81572,1.81572,1.81488,1.81488,36609027.0
2009-08-12 13:09:00,1.8147,1.8147,1.8144,1.8144,8512459.0
2009-08-12 13:10:00,1.81436,1.81443,1.8143,1.81443,10771861.0
2009-08-12 13:11:00,1.81447,1.81448,1.8143,1.8143,14581008.0
2009-08-12 13:12:00,1.81427,1.81444,1.81427,1.8144,6096528.0
2009-08-12 13:13:00,1.81434,1.81434,1.8138,1.8138,5281305.0
2009-08-12 13:14:00,1.8138,1.81396,1.81371,1.81381,46752618.0
2009-08-12 13:15:00,1.8137,1.8137,1.81342,1.81346,62563536.0
2009-08-12 13:16:00,1.81345,1.81364,1.81345,1.81364,2903252.0
2009-08-12 13:17:00,1.8138,1.81463,1.8138,1.81463,6091910.0
2009-08-12 13:18:00,1.81465,1.81506,1.81461,1.81506,7242396.0
2009-08-12 13:19:00,1.81509,1.81553,1.81509,1.81553,7568386.0
2009-08-12 13:20:00,1.81557,1.81558,1.81546,1.81557,9540994.0
2009-08-12 13:21:00,1.81547,1.81556,1.81546,1.81551,2108733.0
2009-08-12 13:22:00,1.8154,1.81544,1.81519,1.81519,4290928.0
2009-08-12 13:23:00,1.81517,1.81549,1.81517,1.81544,6293568.0
2009-08-12 13:24:00,1.81543,1.81543,1.81513,1.81513,122253903.0
2009-08-12 13:25:00,1.81514,1.8153,1.81509,1.8153,2963670.0
2009-08-12 13:26:00,1.81541,1.81553,1.81535,1.81545,12419680.0
2009-08-12 13:27:00,1.81543,1.81557,1.81534,1.81557,7449098.0
2009-08-12 13:28:00,1.81567,1.81603,1.81567,1.81603,8227404.0
2009-08-12 13:29:00,1.81596,1.81652,1.81596,1.81652,9795944.0
2009-08-12 13:30:00,1.81671,1.81695,1.81671,1.81695,3602552.0
2009-08-12 13:31:00,1.81697,1.81727,1.81697,1.81708,9102710.0
2009-08-12 13:32:00,1.81709,1.81709,1.81657,1.81657,21940148.0
2009-08-12 13:33:00,1.81657,1.81658,1.81635,1.81658,5494162.0
2009-08-12 13:34:00,1.81643,1.81643,1.81618,1.81625,15318189.0
2009-08-12 13:35:00,1.81629,1.81658,1.81629,1.81658,8692199.0
2009-08-12 13:36:00,1.81675,1.81693,1.81675,1.81693,9550026.0
2009-08-12 13:37:00,1.81697,1.81737,1.81697,1.81737,4078842.0
2009-08-12 13:38:00,1.81736,1.81748,1.81727,1.81727,12532598.0
2009-08-12 13:39:00,1.81709,1.81709,1.8165,1.8165,2533006.0
2009-08-12 13:40:00,1.81654,1.81659,1.81647,1.81659,11121367.0
2009-08-12 13:41:00,1.81656,1.81678,1.81652,1.81678,7531652.0
2009-08-12 13:42:00,1.81669,1.81684,1.81662,1.81662,6999937.0
2009-08-12 13:43:00,1.81647,1.81656,1.81631,1.81639,6360259.0
2009-08-12 13:44:00,1.81629,1.81629,1.81586,1.81586,6961852.0
2009-08-12 13:45:00,1.81583,1.81583,1.81565,1.81567,15286221.0
2009-08-12 13:46:00,1.81562,1.81562,1.81538,1.81538,12161894.0
2009-08-12 13:47:00,1.81536,1.81536,1.8149,1.8149,5024270.0
2009-08-12 13:48:00,1.8151,1.81516,1.81487,1.81502,15095302.0
2009-08-12 13:49:00,1.81501,1.81519,1.81501,1.81508,5662767.0
2009-08-12 13:50:00,1.81503,1.81508,1.8149,1.81508,5911129.0
2009-08-12 13:51:00,1.81507,1.81527,1.81507,1.81527,9752095.0
2009-08-12 13:52:00,1.8153,1.81549,1.81518,1.81549,13354179.0
2009-08-12 13:53:00,1.81553,1.8156,1.81544,1.8155,5787358.0
2009-08-12 13:54:00,1.81542,1.81552,1.81524,1.81524,40895193.0
2009-08-12 13:55:00,1.8153,1.81569,1.8153,1.81569,3797510.0
2009-08-12 13:56:00,1.81568,1.81568,1.81522,1.81522,28744240.0
2009-08-12 13:57:00,1.81525,1.81543,1.81522,1.81522,39369165.0
2009-08-12 13:58:00,1.81523,1.81549,1.81523,1.81549,4078711.0
2009-08-12 13:59:00,1.81557,1.81557,1.81522,1.81522,4699331.0
2009-08-12 14:00:00,1.81533,1.81547,1.81518,1.81547,10874560.0
2009-08-12 14:01:00,1.81543,1.81546,1.8151,1.8151,14600983.0
2009-08-12 14:02:00,1.81497,1.81499,1.81467,1.81467,9936696.0
2009-08-12 14:03:00,1.81465,1.81465,1.81427,1.81451,9398334.0
2009-08-12 14:04:00,1.81452,1.8148,1.81452,1.8148,5438355.0
2009-08-12 14:05:00,1.81496,1.81511,1.81489,1.81507,4385569.0
2009-08-12 14:06:00,1.81523,1.81562,1.81523,1.81562,8106618.0
2009-08-12 14:07:00,1.81565,1.81582,1.81565,1.81581,8049222.0
2009-08-12 14:08:00,1.81565,1.81565,1.81538,1.81538,4279803.0
2009-08-12 14:09:00,1.81537,1.81537,1.8153,1.81534,6350167.0
2009-08-12 14:10:00,1.81544,1.81584,1.81544,1.81568,20069213.0
2009-08-12 14:11:00,1.8158,1.81606,1.8158,1.81606,5704417.0
2009-08-12 14:12:00,1.81609,1.81654,1.81609,1.81654,39747996.0
2009-08-12 14:13:00,1.81665,1.81682,1.81665,1.81678,11767246.0
2009-08-12 14:14:00,1.81695,1.8173,1.81695,1.81715,6774092.0
2009-08-12 14:15:00,1.8174,1.81761,1.81734,1.81734,22460912.0
2009-08-12 14:16:00,1.81734,1.8176,1.81734,1.8176,7909288.0
2009-08-12 14:17:00,1.81758,1.81758,1.81726,1.81726,7344339.0
2009-08-12 14:18:00,1.81718,1.81718,1.81675,1.81675,2997643.0
2009-08-12 14:19:00,1.81666,1.81666,1.81655,1.81661,7238209.0
2009-08-12 14:20:00,1.8166,1.8166,1.81629,1.8163,3043066.0
2009-08-12 14:21:00,1.81643,1.81643,1.81617,1.81626,14641862.0
2009-08-12 14:22:00,1.81617,1.81617,1.81597,1.81597,50225563.0
2009-08-12 14:23:00,1.81595,1.81595,1.81443,1.81575,6455683.0
2009-08-12 14:24:00,1.81588,1.81647,1.81588,1.81647,3173676.0
2009-08-12 14:25:00,1.81638,1.81642,1.8161,1.81618,8078993.0
2009-08-12 14:26:00,1.8161,1.81618,1.81602,1.81618,26751659.0
2009-08-12 14:27:00,1.81624,1.81624,1.81581,1.81581,1379348.0
2009-08-12 14:28:00,1.81417,1.81539,1.81417,1.81534,9062471.0
2009-08-12 14:29:00,1.81535,1.81597,1.81535,1.81597,4931941.0
2009-08-12 14:30:00,1.81613,1.81633,1.81599,1.81599,9021478.0
2009-08-12 14:31:00,1.81591,1.81598,1.81579,1.81579,6721539.0
2009-08-12 14:32:00,1.81579,1.81579,1.8152,1.8152,31180204.0
2009-08-12 14:33:00,1.8152,1.8152,1.81468,1.81498,8331257.0
2009-08-12 14:34:00,1.81486,1.81486,1.81455,1.81455,8928902.0
2009-08-12 14:35:00,1.81456,1.81489,1.81427,1.81489,9236724.0
2009-08-12 14:36:00,1.81498,1.81509,1.81478,1.81478,8947531.0
2009-08-12 14:37:00,1.81483,1.8149,1.81468,1.8149,32275516.0
2009-08-12 14:38:00,1.81486,1.81493,1.81469,1.81481,14096456.0
2009-08-12 14:39:00,1.81466,1.81466,1.81421,1.81421,6584885.0
2009-08-12 14:40:00,1.81405,1.81408,1.81385,1.81385,10345504.0
2009-08-12 14:41:00,1.81379,1.81382,1.81357,1.81357,2902699.0
2009-08-12 14:42:00,1.81343,1.81343,1.81333,1.8134,7672938.0
2009-08-12 14:43:00,1.81342,1.81343,1.81322,1.81322,1947223.0
2009-08-12 14:44:00,1.81304,1.81304,1.81275,1.81275,6810592.0
2009-08-12 14:45:00,1.81283,1.81292,1.8127,1.8127,10725874.0
2009-08-12 14:46:00,1.81272,1.81301,1.81268,1.81301,5714182.0
2009-08-12 14:47:00,1.81291,1.8131,1.81291,1.81299,5930430.0
2009-08-12 14:48:00,1.81305,1.81348,1.81305,1.81348,12186427.0
2009-08-12 14:49:00,1.81352,1.81374,1.81345,1.81374,7078573.0
2009-08-12 14:50:00,1.8139,1.81451,1.8139,1.81451,18148720.0
2009-08-12 14:51:00,1.81467,1.81491,1.81467,1.81468,7905933.0
2009-08-12 14:52:00,1.81467,1.81496,1.81461,1.81496,4757434.0
2009-08-12 14:53:00,1.81501,1.81529,1.815,1.81529,8312229.0
2009-08-12 14:54:00,1.81532,1.81598,1.81532,1.81593,14694624.0
2009-08-12 14:55:00,1.81587,1.81589,1.81565,1.81575,7771922.0
2009-08-12 14:56:00,1.81579,1.8159,1.81573,1.81573,10904064.0
2009-08-12 14:57:00,1.81569,1.81571,1.81545,1.81565,4672541.0
2009-08-12 14:58:00,1.8157,1.8158,1.8157,1.81576,39724702.0
2009-08-12 14:59:00,1.81571,1.81601,1.81563,1.81601,6130775.0
2009-08-12 15:00:00,1.8161,1.81612,1.81597,1.81597,6855037.0
2009-08-12 15:01:00,1.81598,1.81598,1.81537,1.81537,4529367.0
2009-08-12 15:02:00,1.81521,1.81521,1.81469,1.81481,7585314.0
2009-08-12 15:03:00,1.81474,1.81474,1.81454,1.81454,8639550.0
2009-08-12 15:04:00,1.8144,1.81447,1.81414,1.81414,9151776.0
2009-08-12 15:05:00,1.81426,1.81426,1.81403,1.81403,3416929.0
2009-08-12 15:06:00,1.814,1.814,1.81342,1.81342,7135785.0
2009-08-12 15:07:00,1.81358,1.81421,1.81358,1.81421,5307037.0
2009-08-12 15:08:00,1.8142,1.81429,1.81388,1.81402,53073486.0
2009-08-12 15:09:00,1.81399,1.81404,1.81372,1.81372,8618408.0
2009-08-12 15:10:00,1.81358,1.81358,1.81314,1.81314,18647145.0
2009-08-12 15:11:00,1.81309,1.81331,1.81309,1.81329,15361514.0
2009-08-12 15:12:00,1.81338,1.81373,1.81338,1.81373,20503597.0
2009-08-12 15:13:00,1.81375,1.81386,1.81367,1.81386,16419357.0
2009-08-12 15:14:00,1.81385,1.81392,1.81375,1.81388,5126874.0
2009-08-12 15:15:00,1.81381,1.81381,1.81304,1.81323,6232308.0
2009-08-12 15:16:00,1.81326,1.81326,1.81243,1.81262,3486099.0
2009-08-12 15:17:00,1.81282,1.81313,1.81276,1.81308,5165370.0
2009-08-12 15:18:00,1.81322,1.81328,1.81312,1.81328,8280165.0
2009-08-12 15:19:00,1.81328,1.81328,1.81312,1.81317,5790914.0
2009-08-12 15:20:00,1.81315,1.81315,1.81283,1.81287,25876290.0
2009-08-12 15:21:00,1.81269,1.81269,1.81249,1.8125,10951464.0
2009-08-12 15:22:00,1.81247,1.81247,1.81162,1.81162,12154620.0
2009-08-12 15:23:00,1.81157,1.81172,1.81116,1.81169,6059426.0
2009-08-12 15:24:00,1.81155,1.81176,1.81155,1.81176,9087499.0
2009-08-12 15:25:00,1.81193,1.81196,1.81169,1.81169,3924127.0
2009-08-12 15:26:00,1.81164,1.81175,1.81157,1.81172,31679199.0
2009-08-12 15:27:00,1.81186,1.81191,1.81172,1.81191,13132039.0
2009-08-12 15:28:00,1.81199,1.81203,1.81184,1.81184,2569547.0
2009-08-12 15:29:00,1.812,1.81227,1.81199,1.81227,2943420.0
2009-08-12 15:30:00,1.8122,1.81221,1.81201,1.81208,7050906.0
2009-08-12 15:31:00,1.81198,1.81198,1.81177,1.81178,6806070.0
2009-08-12 15:32:00,1.81168,1.81174,1.81145,1.81145,7282718.0
2009-08-12 15:33:00,1.81133,1.81133,1.81123,1.81123,7601889.0
2009-08-12 15:34:00,1.81119,1.8114,1.81058,1.81134,10466742.0
2009-08-12 15:35:00,1.81141,1.81153,1.81135,1.81135,9708012.0
2009-08-12 15:36:00,1.81133,1.81174,1.81133,1.81155,10188912.0
2009-08-12 15:37:00,1.81151,1.81151,1.81118,1.81125,5134377.0
2009-08-12 15:38:00,1.81137,1.81165,1.81137,1.81152,17130053.0
2009-08-12 15:39:00,1.81144,1.81159,1.81141,1.81142,10962225.0
2009-08-12 15:40:00,1.81144,1.8116,1.81144,1.81147,9111122.0
2009-08-12 15:41:00,1.81127,1.81167,1.81127,1.81167,12643114.0
2009-08-12 15:42:00,1.8116,1.81166,1.81139,1.81152,8979942.0
2009-08-12 15:43:00,1.81156,1.8116,1.81144,1.81144,4041991.0
2009-08-12 15:44:00,1.81136,1.81136,1.81114,1.81114,5810963.0
2009-08-12 15:45:00,1.81098,1.81098,1.81004,1.81004,7084951.0
2009-08-12 15:46:00,1.80996,1.80996,1.80963,1.80963,44187556.0
2009-08-12 15:47:00,1.80958,1.81006,1.80958,1.81006,16590766.0
2009-08-12 15:48:00,1.80982,1.80982,1.8093,1.8093,5769096.0
2009-08-12 15:49:00,1.80922,1.80922,1.80869,1.80898,7326044.0
2009-08-12 15:50:00,1.80891,1.80891,1.8087,1.8087,5813357.0
2009-08-12 15:51:00,1.80864,1.80865,1.80844,1.80844,10801750.0
2009-08-12 15:52:00,1.80843,1.80851,1.80824,1.80851,13604067.0
2009-08-12 15:53:00,1.80864,1.80864,1.80714,1.80822,7693378.0
2009-08-12 15:54:00,1.80833,1.80837,1.80811,1.80837,3623772.0
2009-08-12 15:55:00,1.80853,1.8089,1.80853,1.80867,35550700.0
2009-08-12 15:56:00,1.8085,1.80866,1.80846,1.80846,8143070.0
2009-08-12 15:57:00,1.80838,1.80838,1.80818,1.80833,27302379.0
2009-08-12 15:58:00,1.80815,1.80815,1.80789,1.80795,4936162.0
2009-08-12 15:59:00,1.80791,1.80791,1.80756,1.80774,40264192.0
2009-08-12 16:00:00,1.80777,1.80815,1.80777,1.80814,6889242.0
2009-08-12 16:01:00,1.80811,1.80811,1.80784,1.80784,4484838.0
2009-08-12 16:02:00,1.80811,1.80897,1.80811,1.80876,25740611.0
2009-08-12 16:03:00,1.80872,1.8095,1.80872,1.8095,9879038.0
2009-08-12 16:04:00,1.80956,1.80959,1.80952,1.80953,3199661.0
2009-08-12 16:05:00,1.80945,1.80951,1.80934,1.80938,4258570.0
2009-08-12 16:06:00,1.80945,1.80974,1.80945,1.80974,5420867.0
2009-08-12 16:07:00,1.80979,1.81037,1.80979,1.81037,11769687.0
2009-08-12 16:08:00,1.81043,1.81061,1.81043,1.81061,3060093.0
2009-08-12 16:09:00,1.81066,1.81081,1.81057,1.81081,3775124.0
2009-08-12 16:10:00,1.81087,1.81087,1.81026,1.81037,14026080.0
2009-08-12 16:11:00,1.81023,1.81023,1.80972,1.80984,8137248.0
2009-08-12 16:12:00,1.80989,1.80998,1.80977,1.80977,9173200.0
2009-08-12 16:13:00,1.80979,1.80985,1.80962,1.80962,8146990.0
2009-08-12 16:14:00,1.80961,1.80975,1.80959,1.80959,9609146.0
2009-08-12 16:15:00,1.80947,1.80947,1.8089,1.8089,8596692.0
2009-08-12 16:16:00,1.80889,1.80889,1.80838,1.80838,12648946.0
2009-08-12 16:17:00,1.80835,1.80835,1.80807,1.80807,5859922.0
2009-08-12 16:18:00,1.80804,1.80804,1.80736,1.80736,62109062.0
2009-08-12 16:19:00,1.80734,1.80752,1.80733,1.80733,16903081.0
2009-08-12 16:20:00,1.80732,1.80732,1.80692,1.80695,28998408.0
2009-08-12 16:21:00,1.80677,1.8068,1.80645,1.80645,18484410.0
2009-08-12 16:22:00,1.80701,1.80738,1.80701,1.80738,6998206.0
2009-08-12 16:23:00,1.80729,1.8077,1.80729,1.80757,5997326.0
2009-08-12 16:24:00,1.8077,1.80828,1.8077,1.80819,9294888.0
2009-08-12 16:25:00,1.80818,1.8082,1.80804,1.8082,11548380.0
2009-08-12 16:26:00,1.80815,1.80821,1.80803,1.80821,10966473.0
2009-08-12 16:27:00,1.80829,1.80861,1.80829,1.80861,6019693.0
2009-08-12 16:28:00,1.80863,1.80908,1.80863,1.80902,29383090.0
2009-08-12 16:29:00,1.80891,1.80891,1.80832,1.80844,6945620.0
2009-08-12 16:30:00,1.80869,1.80916,1.80869,1.80916,8500138.0
2009-08-12 16:31:00,1.80926,1.80926,1.80879,1.80879,4206560.0
2009-08-12 16:32:00,1.80864,1.80864,1.8084,1.80843,65377208.0
2009-08-12 16:33:00,1.80825,1.80825,1.80792,1.80792,5120553.0
2009-08-12 16:34:00,1.80784,1.80788,1.80775,1.80778,16076288.0
2009-08-12 16:35:00,1.80789,1.80833,1.80789,1.80833,4980188.0
2009-08-12 16:36:00,1.8083,1.80845,1.80821,1.80821,3676834.0
2009-08-12 16:37:00,1.80814,1.80824,1.8081,1.80824,6366709.0
2009-08-12 16:38:00,1.80845,1.80871,1.80837,1.80871,11025422.0
2009-08-12 16:39:00,1.80884,1.80922,1.80884,1.80922,39646904.0
2009-08-12 16:40:00,1.80928,1.80936,1.80915,1.80915,3801849.0
2009-08-12 16:41:00,1.8091,1.8091,1.80842,1.80866,20973462.0
2009-08-12 16:42:00,1.80835,1.80848,1.80812,1.80812,39164153.0
2009-08-12 16:43:00,1.80855,1.80855,1.80824,1.80824,3369827.0
2009-08-12 16:44:00,1.8082,1.8082,1.80726,1.80726,18436915.0
2009-08-12 16:45:00,1.80713,1.80713,1.80665,1.80665,13375270.0
2009-08-12 16:46:00,1.80663,1.80663,1.80621,1.80625,7366304.0
2009-08-12 16:47:00,1.80612,1.80612,1.80536,1.80548,13837240.0
2009-08-12 16:48:00,1.80542,1.80542,1.80518,1.80518,4244443.0
2009-08-12 16:49:00,1.80515,1.80515,1.80498,1.80498,8252232.0
2009-08-12 16:50:00,1.80494,1.80494,1.80471,1.80471,5808134.0
2009-08-12 16:51:00,1.80473,1.80473,1.80448,1.80452,1780289.0
2009-08-12 16:52:00,1.80452,1.80452,1.80418,1.80425,8241038.0
2009-08-12 16:53:00,1.80422,1.80422,1.80396,1.80396,4607522.0
2009-08-12 16:54:00,1.8039,1.8039,1.80373,1.80377,3488989.0
2009-08-12 16:55:00,1.80371,1.80371,1.80343,1.80343,8621305.0
2009-08-12 16:56:00,1.80344,1.80344,1.80282,1.80282,30879282.0
2009-08-12 16:57:00,1.80284,1.80284,1.80254,1.80264,22567083.0
2009-08-12 16:58:00,1.80258,1.80258,1.80242,1.80242,5506897.0
2009-08-12 16:59:00,1.80239,1.80239,1.80198,1.80198,11272350.0
2009-08-12 17:00:00,1.80192,1.80192,1.80175,1.80177,4354460.0
2009-08-12 17:01:00,1.80164,1.80165,1.80152,1.80152,5889676.0
2009-08-12 17:02:00,1.80146,1.80146,1.80106,1.80106,2802960.0
2009-08-12 17:03:00,1.80123,1.80127,1.80102,1.80102,6986080.0
2009-08-12 17:04:00,1.80107,1.80107,1.80083,1.80083,7910773.0
2009-08-12 17:05:00,1.80077,1.80077,1.80052,1.80052,6272956.0
2009-08-12 17:06:00,1.80056,1.80056,1.80019,1.80023,20624672.0
2009-08-12 17:07:00,1.80013,1.80013,1.79979,1.79983,11027734.0
2009-08-12 17:08:00,1.79982,1.79982,1.79957,1.79957,8484781.0
2009-08-12 17:09:00,1.79948,1.79953,1.79938,1.79938,15370111.0
2009-08-12 17:10:00,1.79937,1.79937,1.79898,1.79898,3570231.0
2009-08-12 17:11:00,1.7991,1.7991,1.79892,1.79892,6748776.0
2009-08-12 17:12:00,1.79883,1.79886,1.79855,1.79858,11171445.0
2009-08-12 17:13:00,1.79866,1.79887,1.79862,1.79887,7489368.0
2009-08-12 17:14:00,1.79895,1.79911,1.79893,1.79911,5387277.0
2009-08-12 17:15:00,1.79912,1.79929,1.79901,1.79901,11929336.0
2009-08-12 17:16:00,1.79915,1.79998,1.79915,1.79998,60485778.0
2009-08-12 17:17:00,1.8,1.80002,1.79989,1.79989,2350188.0
2009-08-12 17:18:00,1.79983,1.79983,1.79961,1.79961,4150116.0
2009-08-12 17:19:00,1.79966,1.79983,1.79963,1.79975,5609571.0
2009-08-12 17:20:00,1.79994,1.80012,1.79994,1.80012,2777537.0
2009-08-12 17:21:00,1.80016,1.80077,1.80016,1.80077,9296674.0
2009-08-12 17:22:00,1.80088,1.80109,1.80052,1.80104,1821892.0
2009-08-12 17:23:00,1.80105,1.80123,1.80105,1.80121,10649516.0
2009-08-12 17:24:00,1.80127,1.80133,1.80091,1.80091,6717122.0
2009-08-12 17:25:00,1.80089,1.80109,1.80089,1.80109,4122565.0
2009-08-12 17:26:00,1.80115,1.80142,1.80115,1.80142,18343170.0
2009-08-12 17:27:00,1.8015,1.8016,1.80142,1.80142,6371030.0
2009-08-12 17:28:00,1.80135,1.80135,1.80109,1.80112,80500160.0
2009-08-12 17:29:00,1.80127,1.80143,1.801,1.80143,9279309.0
2009-08-12 17:30:00,1.8014,1.8014,1.80103,1.80112,2853694.0
2009-08-12 17:31:00,1.80114,1.80121,1.8011,1.8011,8207102.0
2009-08-12 17:32:00,1.80105,1.80112,1.80076,1.80076,11079717.0
2009-08-12 17:33:00,1.80076,1.80076,1.80026,1.80067,6029757.0
2009-08-12 17:34:00,1.80061,1.80061,1.80033,1.80033,11425891.0
2009-08-12 17:35:00,1.80033,1.80033,1.79992,1.79993,7885163.0
2009-08-12 17:36:00,1.79986,1.80001,1.79986,1.80001,5687510.0
2009-08-12 17:37:00,1.79988,1.80031,1.79977,1.80031,17618377.0
2009-08-12 17:38:00,1.80041,1.80092,1.80041,1.80092,3485478.0
2009-08-12 17:39:00,1.80086,1.80093,1.80079,1.8009,43595768.0
2009-08-12 17:40:00,1.80076,1.80076,1.8005,1.80057,6654979.0
2009-08-12 17:41:00,1.80055,1.80073,1.80054,1.80054,6187229.0
2009-08-12 17:42:00,1.80041,1.80041,1.80024,1.80024,90585724.0
2009-08-12 17:43:00,1.80033,1.80065,1.80033,1.80059,19899495.0
2009-08-12 17:44:00,1.80048,1.80048,1.80022,1.80035,14479112.0
2009-08-12 17:45:00,1.80039,1.80039,1.80019,1.80029,9705530.0
2009-08-12 17:46:00,1.80034,1.80049,1.80028,1.80049,12540307.0
2009-08-12 17:47:00,1.80053,1.80053,1.80037,1.80041,7149476.0
2009-08-12 17:48:00,1.80049,1.80052,1.80015,1.80052,55487680.0
2009-08-12 17:49:00,1.80048,1.80075,1.80047,1.80047,12075982.0
2009-08-12 17:50:00,1.8004,1.80048,1.80022,1.80022,3940860.0
2009-08-12 17:51:00,1.80003,1.80003,1.79982,1.79994,3534051.0
2009-08-12 17:52:00,1.79964,1.8001,1.79964,1.8,3516950.0
2009-08-12 17:53:00,1.80005,1.80005,1.79979,1.79979,23875436.0
2009-08-12 17:54:00,1.79971,1.79971,1.79943,1.79962,3268291.0
2009-08-12 17:55:00,1.79978,1.79987,1.79975,1.79987,6789849.0
2009-08-12 17:56:00,1.79989,1.79989,1.79934,1.79934,6074008.0
2009-08-12 17:57:00,1.79936,1.79936,1.7989,1.7989,7209109.0
2009-08-12 17:58:00,1.79895,1.79895,1.79857,1.79857,41497521.0
2009-08-12 17:59:00,1.79823,1.79847,1.79809,1.79809,7950925.0
2009-08-12 18:00:00,1.7979,1.7979,1.79775,1.79777,3796298.0
2009-08-12 18:01:00,1.79751,1.79757,1.79736,1.79736,3859923.0
2009-08-12 18:02:00,1.7972,1.79728,1.79707,1.79712,4513588.0
2009-08-12 18:03:00,1.79707,1.79707,1.79679,1.79679,11831466.0
2009-08-12 18:04:00,1.79677,1.79677,1.79543,1.79543,43055124.0
2009-08-12 18:05:00,1.79546,1.79583,1.79546,1.79583,5122427.0
2009-08-12 18:06:00,1.79595,1.79613,1.79589,1.79589,82820100.0
2009-08-12 18:07:00,1.79593,1.79593,1.79545,1.79566,8416946.0
2009-08-12 18:08:00,1.79584,1.79595,1.7958,1.7958,5569050.0
2009-08-12 18:09:00,1.7957,1.79603,1.79564,1.79603,10766738.0
2009-08-12 18:10:00,1.79588,1.79629,1.79588,1.79627,17719712.0
2009-08-12 18:11:00,1.79632,1.79656,1.79626,1.79656,7072001.0
2009-08-12 18:12:00,1.79654,1.79692,1.79649,1.79692,9695445.0
2009-08-12 18:13:00,1.79683,1.79719,1.79683,1.79713,2991331.0
2009-08-12 18:14:00,1.79714,1.79714,1.79685,1.79685,123851460.0
2009-08-12 18:15:00,1.79668,1.79689,1.79656,1.79675,6096412.0
2009-08-12 18:16:00,1.79693,1.79741,1.79693,1.79741,18905925.0
2009-08-12 18:17:00,1.79733,1.79736,1.79721,1.79722,4455421.0
2009-08-12 18:18:00,1.79738,1.79754,1.79718,1.79718,12581147.0
2009-08-12 18:19:00,1.79707,1.79707,1.79694,1.79694,10366545.0
2009-08-12 18:20:00,1.79691,1.79691,1.7967,1.79689,4703659.0
2009-08-12 18:21:00,1.79688,1.79723,1.79688,1.79718,4294376.0
2009-08-12 18:22:00,1.79729,1.79742,1.79715,1.79715,3735640.0
2009-08-12 18:23:00,1.79711,1.79742,1.79711,1.79742,5107908.0
2009-08-12 18:24:00,1.79732,1.79732,1.79682,1.79682,12697458.0
2009-08-12 18:25:00,1.79689,1.79691,1.79666,1.79666,4666999.0
2009-08-12 18:26:00,1.79649,1.79659,1.79649,1.79654,29107188.0
2009-08-12 18:27:00,1.79654,1.79662,1.79631,1.79631,5097205.0
2009-08-12 18:28:00,1.79624,1.79624,1.79593,1.79597,8853391.0
2009-08-12 18:29:00,1.79598,1.79613,1.79597,1.79597,15670596.0
2009-08-12 18:30:00,1.79608,1.79608,1.79596,1.796,83126256.0
2009-08-12 18:31:00,1.79597,1.79597,1.79584,1.79595,5464641.0
2009-08-12 18:32:00,1.79601,1.79603,1.79587,1.79601,59560080.0
2009-08-12 18:33:00,1.79607,1.7961,1.79587,1.796,4647477.0
2009-08-12 18:34:00,1.79596,1.79601,1.79567,1.79601,4665206.0
2009-08-12 18:35:00,1.79607,1.7961,1.79588,1.79606,11013187.0
2009-08-12 18:36:00,1.79612,1.79635,1.79612,1.79635,5783028.0
2009-08-12 18:37:00,1.7965,1.79668,1.79642,1.79642,15578292.0
2009-08-12 18:38:00,1.79632,1.79632,1.79609,1.79632,2194702.0
2009-08-12 18:39:00,1.79632,1.79641,1.79622,1.79639,8627893.0
2009-08-12 18:40:00,1.7964,1.79672,1.7964,1.79658,6684965.0
2009-08-12 18:41:00,1.79665,1.79681,1.7966,1.79681,6359975.0
2009-08-12 18:42:00,1.79693,1.7972,1.79688,1.7972,2995543.0
2009-08-12 18:43:00,1.79724,1.79737,1.79701,1.79701,8186947.0
2009-08-12 18:44:00,1.79719,1.79719,1.79705,1.79712,116369721.0
2009-08-12 18:45:00,1.79722,1.7976,1.797,1.7976,4017545.0
2009-08-12 18:46:00,1.79761,1.79776,1.79761,1.79776,5210655.0
2009-08-12 18:47:00,1.79775,1.79775,1.7974,1.7974,8489149.0
2009-08-12 18:48:00,1.7973,1.7973,1.79707,1.79723,1439957.0
2009-08-12 18:49:00,1.79721,1.79721,1.79704,1.79707,4755397.0
2009-08-12 18:50:00,1.79706,1.79733,1.79706,1.79732,9216774.0
2009-08-12 18:51:00,1.79749,1.7976,1.79748,1.7976,5929603.0
2009-08-12 18:52:00,1.79751,1.79751,1.7969,1.79705,23583514.0
2009-08-12 18:53:00,1.79704,1.79704,1.79676,1.79686,5688597.0
2009-08-12 18:54:00,1.79663,1.79718,1.79663,1.79718,4148574.0
2009-08-12 18:55:00,1.79713,1.79734,1.79713,1.79732,7922512.0
2009-08-12 18:56:00,1.7975,1.79796,1.7975,1.79796,32490886.0
2009-08-12 18:57:00,1.79799,1.79799,1.7976,1.7976,5536343.0
2009-08-12 18:58:00,1.79757,1.7976,1.79728,1.79728,40410420.0
2009-08-12 18:59:00,1.79734,1.79777,1.79734,1.79777,23876468.0
2009-08-12 19:00:00,1.79785,1.79818,1.79785,1.79816,7368871.0
2009-08-12 19:01:00,1.79812,1.79812,1.79783,1.79786,5900044.0
2009-08-12 19:02:00,1.79784,1.79784,1.79757,1.79757,122174430.0
2009-08-12 19:03:00,1.79744,1.79744,1.79714,1.79714,25909829.0
2009-08-12 19:04:00,1.79714,1.79741,1.79707,1.79741,7607509.0
2009-08-12 19:05:00,1.79745,1.79749,1.79733,1.79733,10888084.0
2009-08-12 19:06:00,1.79744,1.79744,1.79718,1.79718,11474991.0
2009-08-12 19:07:00,1.79716,1.79735,1.79716,1.79731,11506703.0
2009-08-12 19:08:00,1.79741,1.79741,1.79724,1.79734,11048950.0
2009-08-12 19:09:00,1.79724,1.79724,1.79698,1.79698,5264881.0
2009-08-12 19:10:00,1.79706,1.79706,1.79668,1.79695,10610269.0
2009-08-12 19:11:00,1.79698,1.79714,1.79691,1.79714,3171782.0
2009-08-12 19:12:00,1.79724,1.7974,1.79724,1.7974,49957488.0
2009-08-12 19:13:00,1.79746,1.79783,1.79746,1.79752,7514840.0
2009-08-12 19:14:00,1.79748,1.79783,1.79748,1.79783,9846799.0
2009-08-12 19:15:00,1.79756,1.79756,1.79749,1.79749,5674306.0
2009-08-12 19:16:00,1.79744,1.79749,1.79731,1.79735,11954367.0
2009-08-12 19:17:00,1.79717,1.79738,1.7969,1.79698,6133119.0
2009-08-12 19:18:00,1.79721,1.79728,1.79715,1.79715,2905891.0
2009-08-12 19:19:00,1.79714,1.79756,1.79714,1.79756,7715428.0
2009-08-12 19:20:00,1.7975,1.7975,1.79722,1.79746,4843688.0
2009-08-12 19:21:00,1.7976,1.79775,1.79759,1.79761,2953758.0
2009-08-12 19:22:00,1.79747,1.79747,1.79715,1.79738,9590721.0
2009-08-12 19:23:00,1.79725,1.79725,1.79705,1.79705,4494298.0
2009-08-12 19:24:00,1.79707,1.79734,1.79707,1.79734,6201775.0
2009-08-12 19:25:00,1.79737,1.79737,1.7971,1.79715,8377983.0
2009-08-12 19:26:00,1.79696,1.79712,1.79684,1.79712,6605337.0
2009-08-12 19:27:00,1.79714,1.79754,1.79714,1.79754,7937939.0
2009-08-12 19:28:00,1.79754,1.79754,1.79737,1.79737,24494292.0
2009-08-12 19:29:00,1.79725,1.79725,1.79701,1.79701,8793930.0
2009-08-12 19:30:00,1.79713,1.79726,1.79709,1.79726,8558829.0
2009-08-12 19:31:00,1.79723,1.79734,1.79712,1.79734,4265852.0
2009-08-12 19:32:00,1.79738,1.79754,1.79717,1.79754,5951278.0
2009-08-12 19:33:00,1.79749,1.79749,1.79731,1.79732,5153367.0
2009-08-12 19:34:00,1.79733,1.79744,1.79733,1.79736,7097679.0
2009-08-12 19:35:00,1.79739,1.79743,1.79727,1.79732,4008128.0
2009-08-12 19:36:00,1.79698,1.79749,1.79698,1.79749,11376397.0
2009-08-12 19:37:00,1.79763,1.79771,1.79751,1.79756,9197115.0
2009-08-12 19:38:00,1.79768,1.798,1.79768,1.798,6289297.0
2009-08-12 19:39:00,1.79808,1.79808,1.79793,1.79793,5460249.0
2009-08-12 19:40:00,1.79794,1.79808,1.79794,1.79798,46072832.0
2009-08-12 19:41:00,1.79792,1.79808,1.79759,1.79759,26334920.0
2009-08-12 19:42:00,1.7974,1.7974,1.79718,1.79723,3705948.0
2009-08-12 19:43:00,1.79731,1.79754,1.79731,1.79754,19292502.0
2009-08-12 19:44:00,1.79764,1.79791,1.79764,1.79788,5937577.0
2009-08-12 19:45:00,1.79782,1.79782,1.79754,1.79758,6179720.0
2009-08-12 19:46:00,1.79764,1.7983,1.79764,1.7983,42270144.0
2009-08-12 19:47:00,1.79837,1.7987,1.79837,1.7987,11602186.0
2009-08-12 19:48:00,1.79854,1.79864,1.79853,1.79853,2543976.0
2009-08-12 19:49:00,1.79855,1.79856,1.79844,1.79844,5880970.0
2009-08-12 19:50:00,1.79858,1.79892,1.79818,1.79892,6176898.0
2009-08-12 19:51:00,1.79894,1.79906,1.79894,1.79898,7898972.0
2009-08-12 19:52:00,1.79896,1.79899,1.79884,1.79899,12525351.0
2009-08-12 19:53:00,1.79901,1.79914,1.79878,1.79908,10610309.0
2009-08-12 19:54:00,1.79927,1.7993,1.79885,1.79921,7654654.0
2009-08-12 19:55:00,1.79914,1.79914,1.7989,1.7989,8739698.0
2009-08-12 19:56:00,1.79885,1.79889,1.79864,1.79864,4923567.0
2009-08-12 19:57:00,1.7986,1.79862,1.79838,1.79838,14323473.0
2009-08-12 19:58:00,1.79831,1.79831,1.79798,1.79798,29704700.0
2009-08-12 19:59:00,1.79804,1.79833,1.79804,1.79817,10610930.0
2009-08-12 20:00:00,1.79834,1.79878,1.79834,1.79878,12844577.0
2009-08-12 20:01:00,1.79894,1.79912,1.79894,1.79912,15869024.0
2009-08-12 20:02:00,1.79918,1.79925,1.79913,1.79923,5892959.0
2009-08-12 20:03:00,1.79928,1.79946,1.79928,1.79928,12115011.0
2009-08-12 20:04:00,1.79924,1.79932,1.79924,1.79926,11418176.0
2009-08-12 20:05:00,1.79926,1.79929,1.79912,1.79912,18875354.0
2009-08-12 20:06:00,1.79894,1.79894,1.79844,1.79868,8148154.0
2009-08-12 20:07:00,1.79863,1.79863,1.79808,1.7981,5344628.0
2009-08-12 20:08:00,1.7981,1.7981,1.79788,1.79807,95898750.0
2009-08-12 20:09:00,1.79806,1.79841,1.79801,1.79841,10576856.0
2009-08-12 20:10:00,1.79855,1.7988,1.79855,1.79875,40561505.0
2009-08-12 20:11:00,1.79872,1.79886,1.79872,1.79886,6762891.0
2009-08-12 20:12:00,1.79871,1.79875,1.79862,1.79871,7508471.0
2009-08-12 20:13:00,1.79875,1.79875,1.79853,1.79853,3711598.0
2009-08-12 20:14:00,1.79856,1.79856,1.7983,1.7983,3626709.0
2009-08-12 20:15:00,1.79832,1.79832,1.79806,1.79806,6099635.0
2009-08-12 20:16:00,1.79796,1.79802,1.79785,1.79785,5766820.0
2009-08-12 20:17:00,1.79782,1.79782,1.79763,1.7977,5956307.0
2009-08-12 20:18:00,1.79765,1.798,1.79765,1.79766,7663804.0
2009-08-12 20:19:00,1.79748,1.79771,1.79712,1.79712,7606389.0
2009-08-12 20:20:00,1.79704,1.79746,1.79704,1.79746,3760866.0
2009-08-12 20:21:00,1.79762,1.79829,1.79762,1.79801,9247938.0
2009-08-12 20:22:00,1.79791,1.79794,1.79763,1.79779,8682922.0
2009-08-12 20:23:00,1.79776,1.79776,1.79744,1.79744,7127278.0
2009-08-12 20:24:00,1.79734,1.79782,1.79734,1.79782,12517820.0
2009-08-12 20:25:00,1.79796,1.79825,1.79786,1.79825,8731636.0
2009-08-12 20:26:00,1.79834,1.79851,1.79799,1.79799,31138480.0
2009-08-12 20:27:00,1.79778,1.79778,1.79755,1.79758,8102333.0
2009-08-12 20:28:00,1.79751,1.79751,1.79703,1.79703,7463905.0
2009-08-12 20:29:00,1.7968,1.79685,1.79623,1.79623,7516909.0
2009-08-12 20:30:00,1.79611,1.7962,1.79608,1.79608,5332723.0
2009-08-12 20:31:00,1.79602,1.79602,1.79562,1.79562,6743128.0
2009-08-12 20:32:00,1.7957,1.7961,1.79566,1.79602,2826447.0
2009-08-12 20:33:00,1.79618,1.79668,1.79618,1.79667,8989528.0
2009-08-12 20:34:00,1.79674,1.79696,1.79637,1.79637,7716775.0
2009-08-12 20:35:00,1.79655,1.7967,1.79646,1.79646,5003422.0
2009-08-12 20:36:00,1.79649,1.79715,1.79649,1.79715,7109141.0
2009-08-12 20:37:00,1.79719,1.79739,1.79712,1.79739,10198149.0
2009-08-12 20:38:00,1.79742,1.79824,1.79742,1.79793,61676264.0
2009-08-12 20:39:00,1.79806,1.79857,1.79806,1.79826,35443525.0
2009-08-12 20:40:00,1.7983,1.7983,1.79777,1.79777,4853058.0
2009-08-12 20:41:00,1.79764,1.79851,1.79764,1.79851,10588986.0
2009-08-12 20:42:00,1.79863,1.79879,1.79847,1.79865,131455876.0
2009-08-12 20:43:00,1.79861,1.79871,1.7984,1.79871,13101855.0
2009-08-12 20:44:00,1.79863,1.79863,1.79827,1.79834,5613236.0
2009-08-12 20:45:00,1.79823,1.79825,1.79789,1.79825,3392235.0
2009-08-12 20:46:00,1.79806,1.79806,1.79702,1.79747,76331008.0
2009-08-12 20:47:00,1.79737,1.79741,1.79726,1.79728,12298825.0
2009-08-12 20:48:00,1.79726,1.79726,1.79695,1.79695,7186888.0
2009-08-12 20:49:00,1.79693,1.79693,1.79661,1.79666,13074840.0
2009-08-12 20:50:00,1.79666,1.79666,1.79648,1.79648,5261916.0
2009-08-12 20:51:00,1.79645,1.79645,1.79599,1.79599,11516465.0
2009-08-12 20:52:00,1.79615,1.79615,1.7958,1.7958,8230187.0
2009-08-12 20:53:00,1.79585,1.79597,1.79447,1.79586,5009321.0
2009-08-12 20:54:00,1.79583,1.79583,1.79554,1.79554,10661090.0
2009-08-12 20:55:00,1.79551,1.79551,1.79526,1.79532,7208749.0
2009-08-12 20:56:00,1.79532,1.79555,1.79511,1.79555,5483615.0
2009-08-12 20:57:00,1.79569,1.79591,1.79563,1.79591,7149468.0
2009-08-12 20:58:00,1.79604,1.79646,1.79604,1.7964,6535279.0
2009-08-12 20:59:00,1.79618,1.79618,1.79591,1.79599,9650554.0
2009-08-12 21:00:00,1.79594,1.79594,1.79522,1.79522,7774700.0
2009-08-12 21:01:00,1.7951,1.79545,1.7951,1.79545,6077339.0
2009-08-12 21:02:00,1.79556,1.79586,1.79556,1.79562,9456779.0
2009-08-12 21:03:00,1.79558,1.79558,1.79525,1.79528,8717833.0
2009-08-12 21:04:00,1.79532,1.79532,1.79516,1.79516,4463786.0
2009-08-12 21:05:00,1.79513,1.79513,1.79486,1.79486,9187544.0
2009-08-12 21:06:00,1.79463,1.79502,1.79463,1.79501,182286820.0
2009-08-12 21:07:00,1.79492,1.79526,1.79492,1.79516,8800819.0
2009-08-12 21:08:00,1.79534,1.79577,1.79534,1.79577,8415033.0
2009-08-12 21:09:00,1.79588,1.79588,1.7954,1.7954,9531916.0
2009-08-12 21:10:00,1.79523,1.79539,1.79522,1.79538,6086581.0
2009-08-12 21:11:00,1.79534,1.79534,1.79511,1.79511,4459270.0
2009-08-12 21:12:00,1.79505,1.79512,1.79502,1.79509,9935242.0
2009-08-12 21:13:00,1.79517,1.79529,1.79473,1.79473,4646866.0
2009-08-12 21:14:00,1.79468,1.79468,1.79421,1.79421,27678812.0
2009-08-12 21:15:00,1.79407,1.79407,1.79383,1.79383,6321725.0
2009-08-12 21:16:00,1.79382,1.79389,1.79351,1.79366,7788041.0
2009-08-12 21:17:00,1.79367,1.79396,1.79367,1.79396,9683350.0
2009-08-12 21:18:00,1.79399,1.79418,1.7939,1.7941,7408411.0
2009-08-12 21:19:00,1.79401,1.79456,1.79401,1.79456,5204124.0
2009-08-12 21:20:00,1.79462,1.79549,1.79462,1.79549,18417438.0
2009-08-12 21:21:00,1.79561,1.79607,1.79561,1.79607,4508204.0
2009-08-12 21:22:00,1.79609,1.79624,1.79609,1.79612,13729430.0
2009-08-12 21:23:00,1.796,1.796,1.795,1.795,11260930.0
2009-08-12 21:24:00,1.79483,1.79483,1.79458,1.79466,3431715.0
2009-08-12 21:25:00,1.79455,1.79456,1.79441,1.79443,11222629.0
2009-08-12 21:26:00,1.79453,1.79471,1.79452,1.79471,57015414.0
2009-08-12 21:27:00,1.79467,1.79467,1.7945,1.7945,6779975.0
2009-08-12 21:28:00,1.79444,1.79471,1.79444,1.79471,9110968.0
2009-08-12 21:29:00,1.79481,1.79514,1.79469,1.79514,8496025.0
2009-08-12 21:30:00,1.79516,1.79537,1.79516,1.79537,6164091.0
2009-08-12 21:31:00,1.79554,1.79577,1.79554,1.79568,18112934.0
2009-08-12 21:32:00,1.79566,1.79584,1.79566,1.7958,10089070.0
2009-08-12 21:33:00,1.79584,1.79596,1.7955,1.79592,5726689.0
2009-08-12 21:34:00,1.79581,1.79589,1.79551,1.79574,8133107.0
2009-08-12 21:35:00,1.79567,1.79583,1.79563,1.79583,8145173.0
2009-08-12 21:36:00,1.79596,1.79611,1.79584,1.79584,9821285.0
2009-08-12 21:37:00,1.79569,1.79569,1.79519,1.79532,7771020.0
2009-08-12 21:38:00,1.79527,1.79536,1.79526,1.7953,6943903.0
2009-08-12 21:39:00,1.79534,1.79544,1.79518,1.79518,6248076.0
2009-08-12 21:40:00,1.79507,1.79543,1.79492,1.79513,13788488.0
2009-08-12 21:41:00,1.79522,1.79529,1.79501,1.79501,3920415.0
2009-08-12 21:42:00,1.79512,1.79532,1.79502,1.79529,15147556.0
2009-08-12 21:43:00,1.79544,1.79581,1.79544,1.79557,7841109.0
2009-08-12 21:44:00,1.79564,1.79568,1.79545,1.79568,5272280.0
2009-08-12 21:45:00,1.79575,1.79575,1.79562,1.79563,8501017.0
2009-08-12 21:46:00,1.79551,1.79561,1.79523,1.79542,6146231.0
2009-08-12 21:47:00,1.79554,1.79569,1.79554,1.79555,2152843.0
2009-08-12 21:48:00,1.79541,1.79541,1.79503,1.79503,8435228.0
2009-08-12 21:49:00,1.79504,1.7955,1.79504,1.7955,8115705.0
2009-08-12 21:50:00,1.79568,1.79587,1.79568,1.79583,6522294.0
2009-08-12 21:51:00,1.79579,1.79592,1.79573,1.79592,11139814.0
2009-08-12 21:52:00,1.79586,1.79586,1.79569,1.79581,8317166.0
2009-08-12 21:53:00,1.79583,1.79591,1.79547,1.79577,7274865.0
2009-08-12 21:54:00,1.79584,1.79625,1.79584,1.79608,9026353.0
2009-08-12 21:55:00,1.79597,1.79597,1.79571,1.79589,9689793.0
2009-08-12 21:56:00,1.79593,1.79618,1.79586,1.79611,34224135.0
2009-08-12 21:57:00,1.796,1.796,1.79584,1.79585,1970683.0
2009-08-12 21:58:00,1.79577,1.79577,1.7956,1.7956,10551408.0
2009-08-12 21:59:00,1.79568,1.79585,1.79567,1.79567,5059272.0
2009-08-12 22:00:00,1.79584,1.79599,1.79584,1.79595,9469365.0
2009-08-12 22:01:00,1.79606,1.79618,1.79606,1.79609,12080955.0
2009-08-12 22:02:00,1.79615,1.79621,1.79603,1.79604,8836232.0
2009-08-12 22:03:00,1.79618,1.79635,1.79618,1.7963,12831095.0
2009-08-12 22:04:00,1.79626,1.79649,1.79626,1.79649,5822341.0
2009-08-12 22:05:00,1.79641,1.79641,1.79594,1.79616,11960948.0
2009-08-12 22:06:00,1.79609,1.79618,1.79609,1.79618,4723461.0
2009-08-12 22:07:00,1.79616,1.79622,1.79606,1.79622,11043598.0
2009-08-12 22:08:00,1.79648,1.79692,1.79648,1.79659,32957312.0
2009-08-12 22:09:00,1.7967,1.79691,1.7967,1.79678,9728334.0
2009-08-12 22:10:00,1.79684,1.79723,1.79678,1.79723,7697776.0
2009-08-12 22:11:00,1.79728,1.79742,1.79716,1.79716,7085968.0
2009-08-12 22:12:00,1.7971,1.79729,1.7971,1.79729,28653823.0
2009-08-12 22:13:00,1.79728,1.7973,1.79707,1.79707,8727354.0
2009-08-12 22:14:00,1.79707,1.7971,1.79691,1.79707,2581887.0
2009-08-12 22:15:00,1.79689,1.79697,1.79672,1.79675,5244254.0
2009-08-12 22:16:00,1.79658,1.79664,1.79646,1.79647,9581988.0
2009-08-12 22:17:00,1.7966,1.79688,1.7966,1.79688,6298271.0
2009-08-12 22:18:00,1.79669,1.79669,1.79633,1.79633,6607782.0
2009-08-12 22:19:00,1.79623,1.79647,1.79623,1.79647,10351251.0
2009-08-12 22:20:00,1.79662,1.79671,1.79655,1.79656,7815823.0
2009-08-12 22:21:00,1.79653,1.79663,1.79649,1.79663,7422315.0
2009-08-12 22:22:00,1.79667,1.79696,1.79667,1.79696,18780204.0
2009-08-12 22:23:00,1.79701,1.79706,1.79678,1.79678,13490084.0
2009-08-12 22:24:00,1.79668,1.79676,1.79641,1.79641,8089119.0
2009-08-12 22:25:00,1.79637,1.79637,1.79613,1.79615,5462330.0
2009-08-12 22:26:00,1.79607,1.79613,1.79597,1.79613,9203293.0
2009-08-12 22:27:00,1.79623,1.79631,1.79609,1.79631,7253428.0
2009-08-12 22:28:00,1.79641,1.79641,1.79592,1.79592,8241482.0
2009-08-12 22:29:00,1.79584,1.79584,1.79566,1.79566,8864259.0
2009-08-12 22:30:00,1.79555,1.79555,1.79512,1.79512,5776685.0
2009-08-12 22:31:00,1.79504,1.79532,1.79504,1.79532,15301747.0
2009-08-12 22:32:00,1.79533,1.79542,1.79522,1.79522,5382266.0
2009-08-12 22:33:00,1.79506,1.79516,1.79494,1.79516,8884136.0
2009-08-12 22:34:00,1.79525,1.79533,1.79525,1.79533,17016216.0
2009-08-12 22:35:00,1.79521,1.79521,1.79505,1.79512,14012369.0
2009-08-12 22:36:00,1.79519,1.7953,1.79485,1.79527,6512659.0
2009-08-12 22:37:00,1.79516,1.79517,1.79495,1.79517,7165173.0
2009-08-12 22:38:00,1.79517,1.79519,1.79509,1.79519,5585281.0
2009-08-12 22:39:00,1.79518,1.79518,1.79481,1.79481,9008504.0
2009-08-12 22:40:00,1.79493,1.79503,1.79477,1.79503,11046173.0
2009-08-12 22:41:00,1.79493,1.7954,1.79493,1.7954,13179718.0
2009-08-12 22:42:00,1.7956,1.79577,1.7956,1.79574,6530638.0
2009-08-12 22:43:00,1.79548,1.79554,1.79548,1.79548,2507189.0
2009-08-12 22:44:00,1.79518,1.79554,1.79518,1.7954,12165457.0
2009-08-12 22:45:00,1.79544,1.79554,1.7953,1.79542,3605631.0
2009-08-12 22:46:00,1.79546,1.79554,1.79531,1.79531,5250025.0
2009-08-12 22:47:00,1.79524,1.79524,1.79505,1.79521,5480892.0
2009-08-12 22:48:00,1.79526,1.79561,1.79526,1.79561,5139770.0
2009-08-12 22:49:00,1.79565,1.79601,1.79565,1.79601,5670574.0
2009-08-12 22:50:00,1.79612,1.79626,1.79612,1.79624,18554403.0
2009-08-12 22:51:00,1.79615,1.79634,1.79615,1.79619,10105192.0
2009-08-12 22:52:00,1.79613,1.79613,1.79594,1.79606,9533114.0
2009-08-12 22:53:00,1.7961,1.79611,1.79596,1.7961,6158962.0
2009-08-12 22:54:00,1.79613,1.79631,1.79479,1.79617,4816401.0
2009-08-12 22:55:00,1.79617,1.79617,1.79587,1.79587,10971726.0
2009-08-12 22:56:00,1.79587,1.79587,1.79544,1.79544,7377405.0
2009-08-12 22:57:00,1.79535,1.79544,1.7951,1.79544,12419844.0
2009-08-12 22:58:00,1.79546,1.79564,1.79544,1.79564,6755320.0
2009-08-12 22:59:00,1.79562,1.79563,1.79527,1.79533,5158381.0
2009-08-12 23:00:00,1.79527,1.79527,1.79495,1.79495,10453911.0
2009-08-12 23:01:00,1.7951,1.7951,1.79461,1.79488,5641615.0
2009-08-12 23:02:00,1.79483,1.79483,1.79458,1.79467,9392229.0
2009-08-12 23:03:00,1.79462,1.79462,1.79444,1.79446,9263483.0
2009-08-12 23:04:00,1.79438,1.79438,1.79418,1.79422,10886649.0
2009-08-12 23:05:00,1.79416,1.79416,1.79377,1.79377,10825494.0
2009-08-12 23:06:00,1.79384,1.79384,1.79328,1.79328,7503617.0
2009-08-12 23:07:00,1.79363,1.79363,1.79337,1.79337,8204277.0
2009-08-12 23:08:00,1.79338,1.79338,1.79323,1.79323,10658731.0
2009-08-12 23:09:00,1.79315,1.79317,1.79288,1.79288,13177950.0
2009-08-12 23:10:00,1.79287,1.79287,1.79241,1.79241,6330827.0
2009-08-12 23:11:00,1.79247,1.79259,1.79243,1.79259,7097230.0
2009-08-12 23:12:00,1.79231,1.79318,1.79231,1.79318,7071230.0
2009-08-12 23:13:00,1.79328,1.79342,1.79322,1.79334,6249780.0
2009-08-12 23:14:00,1.79331,1.79334,1.79309,1.79309,10472862.0
2009-08-12 23:15:00,1.79306,1.79326,1.79301,1.79326,7269440.0
2009-08-12 23:16:00,1.79332,1.79361,1.79332,1.79361,9823031.0
2009-08-12 23:17:00,1.79358,1.79396,1.79358,1.79396,7355551.0
2009-08-12 23:18:00,1.79394,1.79394,1.79369,1.79378,6084551.0
2009-08-12 23:19:00,1.79379,1.79379,1.79367,1.79369,4893840.0
2009-08-12 23:20:00,1.79383,1.79406,1.79378,1.79406,4342345.0
2009-08-12 23:21:00,1.79404,1.79404,1.7938,1.79386,8312884.0
2009-08-12 23:22:00,1.79387,1.79405,1.79382,1.79382,33858685.0
2009-08-12 23:23:00,1.79381,1.79381,1.79355,1.79355,6707468.0
2009-08-12 23:24:00,1.79345,1.79345,1.79327,1.79342,6713914.0
2009-08-12 23:25:00,1.7933,1.79337,1.7932,1.79335,12608985.0
2009-08-12 23:26:00,1.79337,1.79342,1.7933,1.79342,6962048.0
2009-08-12 23:27:00,1.79347,1.79364,1.79337,1.79352,8812956.0
2009-08-12 23:28:00,1.79363,1.79377,1.79362,1.79373,8303332.0
2009-08-12 23:29:00,1.79365,1.79365,1.79338,1.79338,10783762.0
2009-08-12 23:30:00,1.79332,1.79332,1.7931,1.79326,9814547.0
2009-08-12 23:31:00,1.79349,1.79373,1.79343,1.79373,9524541.0
2009-08-12 23:32:00,1.79373,1.79398,1.79373,1.79398,12753939.0
2009-08-12 23:33:00,1.79395,1.794,1.79376,1.79399,3650660.0
2009-08-12 23:34:00,1.79404,1.79412,1.79377,1.79377,4681586.0
2009-08-12 23:35:00,1.79383,1.79414,1.79383,1.79414,5933994.0
2009-08-12 23:36:00,1.79424,1.79459,1.79424,1.79459,6089385.0
2009-08-12 23:37:00,1.79466,1.79469,1.79459,1.79468,6137405.0
2009-08-12 23:38:00,1.79466,1.79466,1.79437,1.79437,8671431.0
2009-08-12 23:39:00,1.79436,1.79436,1.79378,1.79407,5840690.0
2009-08-12 23:40:00,1.79407,1.79407,1.7933,1.7933,8619600.0
2009-08-12 23:41:00,1.79325,1.79325,1.79312,1.79323,4583202.0
2009-08-12 23:42:00,1.79329,1.79335,1.79291,1.79334,7843084.0
2009-08-12 23:43:00,1.79324,1.79325,1.79296,1.79296,9962045.0
2009-08-12 23:44:00,1.79301,1.79345,1.79301,1.79343,9472426.0
2009-08-12 23:45:00,1.79349,1.79366,1.79349,1.79362,3640498.0
2009-08-12 23:46:00,1.79368,1.79402,1.79368,1.79387,7945309.0
2009-08-12 23:47:00,1.79356,1.79359,1.79339,1.7935,5359872.0
2009-08-12 23:48:00,1.79366,1.79388,1.79342,1.79342,11688248.0
2009-08-12 23:49:00,1.79338,1.79338,1.7933,1.79337,3524388.0
2009-08-12 23:50:00,1.79334,1.79334,1.79295,1.79325,5633975.0
2009-08-12 23:51:00,1.79348,1.79391,1.79345,1.79391,8924971.0
2009-08-12 23:52:00,1.79396,1.79448,1.79396,1.79448,18836640.0
2009-08-12 23:53:00,1.79446,1.79494,1.79446,1.79494,7229087.0
2009-08-12 23:54:00,1.7949,1.7949,1.79482,1.79482,2617992.0
2009-08-12 23:55:00,1.79484,1.79512,1.79482,1.79512,8595410.0
2009-08-12 23:56:00,1.79509,1.79509,1.79497,1.795,4659436.0
2009-08-12 23:57:00,1.79492,1.79512,1.79492,1.79504,5927923.0
2009-08-12 23:58:00,1.79511,1.79511,1.79489,1.79506,1796662.0
2009-08-12 23:59:00,1.79514,1.79524,1.79514,1.79522,7175102.0
2009-08-13 00:00:00,1.79523,1.7953,1.79521,1.79528,7144022.0
2009-08-13 00:01:00,1.79532,1.79547,1.79532,1.79547,8784465.0
2009-08-13 00:02:00,1.79536,1.79537,1.79528,1.79528,25103778.0
2009-08-13 00:03:00,1.79543,1.79557,1.79543,1.79556,6489775.0
2009-08-13 00:04:00,1.79545,1.79545,1.79516,1.79517,5676034.0
2009-08-13 00:05:00,1.79529,1.79553,1.79529,1.79553,7508095.0
2009-08-13 00:06:00,1.79552,1.79577,1.79552,1.79577,4127162.0
2009-08-13 00:07:00,1.79576,1.79593,1.79574,1.79574,1200851.0
2009-08-13 00:08:00,1.79548,1.7958,1.79548,1.79579,13800843.0
2009-08-13 00:09:00,1.79591,1.79619,1.79591,1.79607,5605918.0
2009-08-13 00:10:00,1.79602,1.79602,1.79578,1.79578,6077939.0
2009-08-13 00:11:00,1.79572,1.79587,1.79563,1.79587,3957712.0
2009-08-13 00:12:00,1.79602,1.79611,1.79602,1.79608,3743598.0
2009-08-13 00:13:00,1.79622,1.79638,1.79603,1.79603,4496828.0
2009-08-13 00:14:00,1.79632,1.79635,1.79616,1.79628,3955202.0
2009-08-13 00:15:00,1.79613,1.79646,1.79595,1.79646,3058860.0
2009-08-13 00:16:00,1.79637,1.79657,1.79633,1.79657,9965431.0
2009-08-13 00:17:00,1.79666,1.79673,1.79658,1.79658,11052107.0
2009-08-13 00:18:00,1.79646,1.79646,1.79623,1.79632,11551839.0
2009-08-13 00:19:00,1.79631,1.79646,1.79621,1.79646,4535932.0
2009-08-13 00:20:00,1.79646,1.797,1.79646,1.797,8997848.0
2009-08-13 00:21:00,1.797,1.797,1.79674,1.79674,26184859.0
2009-08-13 00:22:00,1.79671,1.79696,1.79666,1.7969,7406555.0
2009-08-13 00:23:00,1.79681,1.79681,1.7966,1.79677,7694666.0
2009-08-13 00:24:00,1.79665,1.79665,1.7966,1.79662,5772564.0
2009-08-13 00:25:00,1.79653,1.79698,1.79653,1.79698,8133505.0
2009-08-13 00:26:00,1.79694,1.79694,1.79677,1.79681,30254810.0
2009-08-13 00:27:00,1.797,1.79716,1.797,1.79709,12514802.0
2009-08-13 00:28:00,1.79706,1.79706,1.79661,1.79671,5431832.0
2009-08-13 00:29:00,1.79673,1.79677,1.79663,1.79663,4277136.0
2009-08-13 00:30:00,1.79668,1.79704,1.79668,1.79704,6279299.0
2009-08-13 00:31:00,1.79702,1.79705,1.79686,1.79697,9877250.0
2009-08-13 00:32:00,1.79686,1.79698,1.79673,1.79698,8507385.0
2009-08-13 00:33:00,1.79699,1.79703,1.79689,1.79689,10438966.0
2009-08-13 00:34:00,1.79685,1.79705,1.79681,1.79701,3173233.0
2009-08-13 00:35:00,1.79688,1.79693,1.79684,1.79684,4382453.0
2009-08-13 00:36:00,1.79685,1.79691,1.79685,1.79691,7750930.0
2009-08-13 00:37:00,1.79695,1.79707,1.7968,1.79707,6835458.0
2009-08-13 00:38:00,1.79703,1.79703,1.79679,1.79694,4960499.0
2009-08-13 00:39:00,1.79694,1.79698,1.79687,1.79687,12062972.0
2009-08-13 00:40:00,1.79691,1.79706,1.79691,1.79706,4612858.0
2009-08-13 00:41:00,1.79724,1.79724,1.79711,1.79724,5787215.0
2009-08-13 00:42:00,1.7972,1.79733,1.79703,1.79715,5889225.0
2009-08-13 00:43:00,1.79728,1.79728,1.79714,1.7972,3792479.0
2009-08-13 00:44:00,1.79712,1.79713,1.79688,1.79701,12200356.0
2009-08-13 00:45:00,1.79718,1.79735,1.79718,1.79727,5457594.0
2009-08-13 00:46:00,1.79717,1.79745,1.7971,1.79745,6977366.0
2009-08-13 00:47:00,1.79738,1.79758,1.79711,1.79758,9428300.0
2009-08-13 00:48:00,1.79751,1.79767,1.79745,1.79767,10077117.0
2009-08-13 00:49:00,1.79767,1.79767,1.79759,1.79759,5761528.0
2009-08-13 00:50:00,1.79756,1.79756,1.79746,1.79754,14697033.0
2009-08-13 00:51:00,1.79755,1.79784,1.79755,1.79781,10080967.0
2009-08-13 00:52:00,1.79766,1.79774,1.79764,1.79774,5480926.0
2009-08-13 00:53:00,1.79787,1.79789,1.79784,1.79789,4130335.0
2009-08-13 00:54:00,1.79786,1.79786,1.79753,1.79753,10201751.0
2009-08-13 00:55:00,1.79767,1.79774,1.7975,1.79758,8456469.0
2009-08-13 00:56:00,1.79742,1.79742,1.7972,1.79721,7674870.0
2009-08-13 00:57:00,1.79731,1.79744,1.79731,1.79744,6922601.0
2009-08-13 00:58:00,1.79726,1.79729,1.79722,1.79722,3279822.0
2009-08-13 00:59:00,1.79723,1.79723,1.79713,1.79717,10724433.0
2009-08-13 01:00:00,1.79711,1.79724,1.79711,1.79718,9109768.0
2009-08-13 01:01:00,1.79744,1.79768,1.79744,1.7976,7325744.0
2009-08-13 01:02:00,1.79765,1.7977,1.79759,1.79759,7829228.0
2009-08-13 01:03:00,1.79766,1.79766,1.79749,1.79755,24551504.0
2009-08-13 01:04:00,1.79737,1.7974,1.79718,1.79718,11532411.0
2009-08-13 01:05:00,1.79721,1.7975,1.7971,1.7975,12688365.0
2009-08-13 01:06:00,1.79762,1.79778,1.79757,1.79773,9660273.0
2009-08-13 01:07:00,1.79779,1.79796,1.79778,1.79792,8632740.0
2009-08-13 01:08:00,1.79792,1.79811,1.79774,1.79811,6306295.0
2009-08-13 01:09:00,1.79797,1.79806,1.79793,1.79798,12506625.0
2009-08-13 01:10:00,1.79779,1.79779,1.79753,1.79753,24279866.0
2009-08-13 01:11:00,1.7976,1.79764,1.79738,1.79764,6776618.0
2009-08-13 01:12:00,1.79771,1.79771,1.79753,1.79764,10855989.0
2009-08-13 01:13:00,1.79764,1.79774,1.79756,1.79774,4720501.0
2009-08-13 01:14:00,1.79762,1.79762,1.79744,1.79744,6210022.0
2009-08-13 01:15:00,1.79698,1.79747,1.79698,1.7974,8821708.0
2009-08-13 01:16:00,1.79741,1.79754,1.79741,1.79745,13346256.0
2009-08-13 01:17:00,1.79766,1.79798,1.79766,1.7978,8850225.0
2009-08-13 01:18:00,1.79771,1.79772,1.79747,1.79747,12612215.0
2009-08-13 01:19:00,1.79739,1.79739,1.79726,1.79729,11154231.0
2009-08-13 01:20:00,1.79705,1.79705,1.79673,1.79697,18510920.0
2009-08-13 01:21:00,1.79707,1.79723,1.79704,1.79723,10949092.0
2009-08-13 01:22:00,1.7973,1.79764,1.7973,1.79764,5074416.0
2009-08-13 01:23:00,1.79762,1.79764,1.79749,1.79762,16010492.0
2009-08-13 01:24:00,1.79763,1.79768,1.79757,1.79763,4985563.0
2009-08-13 01:25:00,1.79742,1.7976,1.79731,1.7976,8766158.0
2009-08-13 01:26:00,1.79762,1.79775,1.79714,1.79775,16696822.0
2009-08-13 01:27:00,1.79776,1.79776,1.79747,1.79771,6321016.0
2009-08-13 01:28:00,1.79772,1.79783,1.79756,1.79774,3641291.0
2009-08-13 01:29:00,1.79774,1.79774,1.79754,1.7977,8861258.0
2009-08-13 01:30:00,1.79769,1.79777,1.79748,1.79777,9307142.0
2009-08-13 01:31:00,1.79785,1.79798,1.79773,1.79773,5428793.0
2009-08-13 01:32:00,1.79763,1.79773,1.79757,1.79768,8201121.0
2009-08-13 01:33:00,1.79777,1.79797,1.79775,1.79797,7128040.0
2009-08-13 01:34:00,1.79791,1.79795,1.79777,1.79777,13734515.0
2009-08-13 01:35:00,1.79789,1.79789,1.79774,1.79774,1156643.0
2009-08-13 01:36:00,1.79791,1.79802,1.79783,1.79788,4523617.0
2009-08-13 01:37:00,1.79795,1.79817,1.79791,1.79817,9622359.0
2009-08-13 01:38:00,1.79816,1.79824,1.79809,1.79824,8116900.0
2009-08-13 01:39:00,1.79805,1.79822,1.798,1.798,9504434.0
2009-08-13 01:40:00,1.79799,1.79818,1.79797,1.79815,5984188.0
2009-08-13 01:41:00,1.7982,1.7982,1.79802,1.79808,5916023.0
2009-08-13 01:42:00,1.79808,1.79825,1.79773,1.79825,10804961.0
2009-08-13 01:43:00,1.79831,1.79842,1.79823,1.79823,7160632.0
2009-08-13 01:44:00,1.79804,1.79804,1.79748,1.79748,15365283.0
2009-08-13 01:45:00,1.79761,1.79772,1.79759,1.79759,10410477.0
2009-08-13 01:46:00,1.79767,1.79782,1.79767,1.79782,5612384.0
2009-08-13 01:47:00,1.7978,1.7978,1.79764,1.79764,8795634.0
2009-08-13 01:48:00,1.79739,1.79739,1.79721,1.79736,7965833.0
2009-08-13 01:49:00,1.79759,1.7978,1.79743,1.79771,6955885.0
2009-08-13 01:50:00,1.79773,1.79785,1.79773,1.79774,8524431.0
2009-08-13 01:51:00,1.79768,1.79768,1.79752,1.79752,12925095.0
2009-08-13 01:52:00,1.79729,1.79729,1.79711,1.79713,4390011.0
2009-08-13 01:53:00,1.79715,1.79736,1.79714,1.79729,6426105.0
2009-08-13 01:54:00,1.79715,1.7972,1.79703,1.79709,38669880.0
2009-08-13 01:55:00,1.79718,1.79737,1.79713,1.79737,14835113.0
2009-08-13 01:56:00,1.79745,1.79775,1.79745,1.79768,15994270.0
2009-08-13 01:57:00,1.79779,1.798,1.79779,1.79786,15033451.0
2009-08-13 01:58:00,1.79797,1.79798,1.79772,1.79794,7139505.0
2009-08-13 01:59:00,1.79795,1.79808,1.79786,1.79794,11732404.0
2009-08-13 02:00:00,1.79797,1.79797,1.79778,1.79788,11211089.0
2009-08-13 02:01:00,1.79792,1.79794,1.79776,1.79794,6556622.0
2009-08-13 02:02:00,1.7978,1.7978,1.79749,1.79749,16502140.0
2009-08-13 02:03:00,1.79739,1.79748,1.79739,1.79741,16770760.0
2009-08-13 02:04:00,1.79754,1.79773,1.79754,1.79772,15817375.0
2009-08-13 02:05:00,1.79767,1.79782,1.79762,1.79782,35379580.0
2009-08-13 02:06:00,1.79797,1.79814,1.79792,1.79799,6879461.0
2009-08-13 02:07:00,1.79792,1.79796,1.79787,1.79791,4354308.0
2009-08-13 02:08:00,1.79803,1.7981,1.79798,1.798,13920403.0
2009-08-13 02:09:00,1.79811,1.79826,1.79811,1.79824,8034334.0
2009-08-13 02:10:00,1.79826,1.79826,1.79775,1.79816,6501437.0
2009-08-13 02:11:00,1.7981,1.79836,1.79806,1.79836,7468431.0
2009-08-13 02:12:00,1.79841,1.79842,1.79817,1.79842,9469891.0
2009-08-13 02:13:00,1.79849,1.79849,1.7984,1.79843,5768716.0
2009-08-13 02:14:00,1.79843,1.79851,1.79838,1.79838,9578137.0
2009-08-13 02:15:00,1.79814,1.79814,1.798,1.79812,16099413.0
2009-08-13 02:16:00,1.79819,1.79836,1.79818,1.79831,7439618.0
2009-08-13 02:17:00,1.79834,1.79841,1.79795,1.79831,11054799.0
2009-08-13 02:18:00,1.79833,1.79853,1.79831,1.79853,6307061.0
2009-08-13 02:19:00,1.79837,1.79837,1.79809,1.79809,5837664.0
2009-08-13 02:20:00,1.79802,1.79808,1.79787,1.79787,10248474.0
2009-08-13 02:21:00,1.79809,1.79866,1.79809,1.79866,8740067.0
2009-08-13 02:22:00,1.79868,1.79868,1.79855,1.79859,9146730.0
2009-08-13 02:23:00,1.79845,1.79849,1.79812,1.79837,4359691.0
2009-08-13 02:24:00,1.79821,1.79828,1.79791,1.79791,1126235.0
2009-08-13 02:25:00,1.79763,1.79763,1.79729,1.79746,13936593.0
2009-08-13 02:26:00,1.79764,1.79778,1.79746,1.79778,7260176.0
2009-08-13 02:27:00,1.79782,1.79782,1.79759,1.79773,8944401.0
2009-08-13 02:28:00,1.79778,1.798,1.79778,1.79784,5956542.0
2009-08-13 02:29:00,1.7978,1.7978,1.79755,1.79772,9233274.0
2009-08-13 02:30:00,1.79765,1.79765,1.79736,1.79736,8721703.0
2009-08-13 02:31:00,1.79736,1.79749,1.79715,1.79741,3461959.0
2009-08-13 02:32:00,1.79746,1.79751,1.79729,1.79741,5806022.0
2009-08-13 02:33:00,1.79732,1.79732,1.79664,1.79702,15325216.0
2009-08-13 02:34:00,1.79697,1.79705,1.79691,1.79705,8645125.0
2009-08-13 02:35:00,1.79725,1.79739,1.79725,1.79734,5485874.0
2009-08-13 02:36:00,1.79736,1.79741,1.7973,1.79736,16648115.0
2009-08-13 02:37:00,1.79738,1.79753,1.79738,1.7974,5312968.0
2009-08-13 02:38:00,1.79734,1.79735,1.79713,1.79713,12085090.0
2009-08-13 02:39:00,1.79708,1.79719,1.79708,1.7971,19298300.0
2009-08-13 02:40:00,1.79722,1.79733,1.79721,1.79733,10975331.0
2009-08-13 02:41:00,1.79737,1.79743,1.79734,1.79734,12799082.0
2009-08-13 02:42:00,1.79735,1.79738,1.79728,1.79728,9442254.0
2009-08-13 02:43:00,1.79708,1.79713,1.79699,1.79713,13978068.0
2009-08-13 02:44:00,1.79724,1.79736,1.79682,1.79682,8445866.0
2009-08-13 02:45:00,1.79721,1.79721,1.79701,1.7972,6443276.0
2009-08-13 02:46:00,1.79737,1.79744,1.79727,1.79744,4341489.0
2009-08-13 02:47:00,1.79744,1.79746,1.79729,1.79739,10271540.0
2009-08-13 02:48:00,1.7973,1.79731,1.79717,1.79721,6500975.0
2009-08-13 02:49:00,1.7971,1.79726,1.7971,1.79726,24099114.0
2009-08-13 02:50:00,1.79736,1.79736,1.79714,1.79714,12904070.0
2009-08-13 02:51:00,1.79735,1.79752,1.79733,1.79735,5822988.0
2009-08-13 02:52:00,1.79735,1.79744,1.7973,1.79735,7926489.0
2009-08-13 02:53:00,1.79738,1.79745,1.7972,1.79721,9111746.0
2009-08-13 02:54:00,1.7971,1.7971,1.79653,1.79656,12302078.0
2009-08-13 02:55:00,1.79644,1.79666,1.79644,1.79665,11593859.0
2009-08-13 02:56:00,1.79674,1.79675,1.79664,1.79665,23985449.0
2009-08-13 02:57:00,1.79657,1.79693,1.79653,1.79693,7260044.0
2009-08-13 02:58:00,1.79704,1.79724,1.79704,1.79712,7330145.0
2009-08-13 02:59:00,1.79702,1.79727,1.79702,1.79727,9490336.0
2009-08-13 03:00:00,1.79745,1.79746,1.79733,1.79733,9921763.0
2009-08-13 03:01:00,1.79718,1.79718,1.79697,1.79705,3445559.0
2009-08-13 03:02:00,1.79722,1.79722,1.79675,1.79675,6892959.0
2009-08-13 03:03:00,1.79673,1.79702,1.79673,1.79702,7532505.0
2009-08-13 03:04:00,1.79703,1.79703,1.7966,1.79664,8818928.0
2009-08-13 03:05:00,1.79659,1.79691,1.79659,1.79691,10039117.0
2009-08-13 03:06:00,1.7969,1.79703,1.79677,1.79683,4504182.0
2009-08-13 03:07:00,1.79683,1.79697,1.79683,1.79689,5303265.0
2009-08-13 03:08:00,1.797,1.797,1.79686,1.79686,10440107.0
2009-08-13 03:09:00,1.79688,1.79688,1.79673,1.79676,15363823.0
2009-08-13 03:10:00,1.79682,1.79691,1.79679,1.79681,5606780.0
2009-08-13 03:11:00,1.7968,1.7968,1.79662,1.79673,9631192.0
2009-08-13 03:12:00,1.7968,1.7968,1.79611,1.7963,8997329.0
2009-08-13 03:13:00,1.79636,1.79647,1.79628,1.79644,7146745.0
2009-08-13 03:14:00,1.79672,1.79702,1.7967,1.79694,5208126.0
2009-08-13 03:15:00,1.79685,1.79755,1.79685,1.79755,12418913.0
2009-08-13 03:16:00,1.79772,1.79792,1.79772,1.79779,3596813.0
2009-08-13 03:17:00,1.79761,1.79761,1.79722,1.79722,6172545.0
2009-08-13 03:18:00,1.79711,1.79714,1.79707,1.79714,6240931.0
2009-08-13 03:19:00,1.79697,1.79703,1.79691,1.797,4735028.0
2009-08-13 03:20:00,1.79701,1.79708,1.79698,1.79698,12788053.0
2009-08-13 03:21:00,1.79694,1.79703,1.79678,1.79703,5119723.0
2009-08-13 03:22:00,1.79711,1.79718,1.79703,1.79707,7578953.0
2009-08-13 03:23:00,1.79704,1.79719,1.79704,1.79714,8302196.0
2009-08-13 03:24:00,1.79716,1.79726,1.79716,1.79722,4747539.0
2009-08-13 03:25:00,1.79726,1.79738,1.7972,1.79721,3474087.0
2009-08-13 03:26:00,1.79714,1.79714,1.79666,1.79686,9788061.0
2009-08-13 03:27:00,1.79692,1.79692,1.7967,1.79684,9207126.0
2009-08-13 03:28:00,1.79695,1.797,1.7968,1.79699,9471855.0
2009-08-13 03:29:00,1.797,1.797,1.79624,1.79624,5794316.0
2009-08-13 03:30:00,1.79622,1.79678,1.79622,1.79678,4069588.0
2009-08-13 03:31:00,1.79684,1.79698,1.79667,1.79697,5542685.0
2009-08-13 03:32:00,1.79701,1.79708,1.79693,1.79693,12566326.0
2009-08-13 03:33:00,1.79669,1.79676,1.79657,1.79676,27655220.0
2009-08-13 03:34:00,1.79683,1.79689,1.79668,1.79674,8193316.0
2009-08-13 03:35:00,1.79676,1.79681,1.79658,1.79681,5907852.0
2009-08-13 03:36:00,1.797,1.79727,1.797,1.79727,8038723.0
2009-08-13 03:37:00,1.79737,1.79753,1.79737,1.7974,6752876.0
2009-08-13 03:38:00,1.79751,1.79788,1.79751,1.79778,24761096.0
2009-08-13 03:39:00,1.79784,1.79811,1.79772,1.79772,9170247.0
2009-08-13 03:40:00,1.79765,1.79765,1.79745,1.79756,4369454.0
2009-08-13 03:41:00,1.79748,1.79748,1.79703,1.79703,10630201.0
2009-08-13 03:42:00,1.79691,1.79691,1.79672,1.79688,10548923.0
2009-08-13 03:43:00,1.79685,1.79695,1.79682,1.79692,9541774.0
2009-08-13 03:44:00,1.79705,1.79719,1.79668,1.79703,2969768.0
2009-08-13 03:45:00,1.7972,1.79736,1.79716,1.79736,3739790.0
2009-08-13 03:46:00,1.79699,1.7974,1.79699,1.79731,4361194.0
2009-08-13 03:47:00,1.79723,1.79723,1.79698,1.79703,3533695.0
2009-08-13 03:48:00,1.79707,1.79719,1.79701,1.79719,4123475.0
2009-08-13 03:49:00,1.79711,1.79718,1.79706,1.79706,6430998.0
2009-08-13 03:50:00,1.79713,1.79723,1.79713,1.79719,5734367.0
2009-08-13 03:51:00,1.79719,1.79741,1.79703,1.79703,12738455.0
2009-08-13 03:52:00,1.79723,1.79732,1.79706,1.79706,1243115.0
2009-08-13 03:53:00,1.79703,1.79703,1.79686,1.79693,3892080.0
2009-08-13 03:54:00,1.79707,1.79714,1.79697,1.79703,7177226.0
2009-08-13 03:55:00,1.79688,1.79699,1.79688,1.79695,5167546.0
2009-08-13 03:56:00,1.79696,1.79702,1.79695,1.79695,6814129.0
2009-08-13 03:57:00,1.79685,1.79698,1.79662,1.79662,22978284.0
2009-08-13 03:58:00,1.79677,1.79703,1.79677,1.79703,8865136.0
2009-08-13 03:59:00,1.79712,1.7972,1.79705,1.79715,7914937.0
2009-08-13 04:00:00,1.79721,1.79732,1.79721,1.79731,6953967.0
2009-08-13 04:01:00,1.79735,1.79743,1.79728,1.79733,1909515.0
2009-08-13 04:02:00,1.79713,1.79717,1.79679,1.79679,5664521.0
2009-08-13 04:03:00,1.79685,1.797,1.79685,1.797,5065156.0
2009-08-13 04:04:00,1.79701,1.79701,1.79685,1.79698,8182987.0
2009-08-13 04:05:00,1.79705,1.79717,1.79705,1.7971,2584908.0
2009-08-13 04:06:00,1.79706,1.79706,1.79683,1.79683,7491284.0
2009-08-13 04:07:00,1.797,1.7971,1.797,1.7971,17373768.0
2009-08-13 04:08:00,1.79717,1.7975,1.79712,1.7975,8301526.0
2009-08-13 04:09:00,1.79735,1.79752,1.79718,1.79718,5571574.0
2009-08-13 04:10:00,1.79698,1.79698,1.7968,1.79688,3498846.0
2009-08-13 04:11:00,1.79691,1.79698,1.79687,1.79698,10821448.0
2009-08-13 04:12:00,1.79695,1.79696,1.7968,1.79688,5012507.0
2009-08-13 04:13:00,1.79706,1.79746,1.79706,1.79746,7290611.0
2009-08-13 04:14:00,1.79746,1.79753,1.79744,1.79748,3685833.0
2009-08-13 04:15:00,1.79745,1.79769,1.79734,1.79769,9694429.0
2009-08-13 04:16:00,1.79772,1.79777,1.79769,1.79777,9303366.0
2009-08-13 04:17:00,1.79774,1.79795,1.79751,1.7979,7762355.0
2009-08-13 04:18:00,1.79776,1.79776,1.79755,1.79763,4449712.0
2009-08-13 04:19:00,1.79774,1.79802,1.79774,1.79802,7866744.0
2009-08-13 04:20:00,1.798,1.79805,1.79752,1.79801,5409550.0
2009-08-13 04:21:00,1.79798,1.79813,1.7979,1.79804,8814221.0
2009-08-13 04:22:00,1.7979,1.7979,1.79766,1.79769,5959225.0
2009-08-13 04:23:00,1.79776,1.79815,1.79776,1.79815,5541855.0
2009-08-13 04:24:00,1.79815,1.79815,1.79801,1.7981,6010324.0
2009-08-13 04:25:00,1.79815,1.7982,1.79801,1.79815,4630192.0
2009-08-13 04:26:00,1.79809,1.79809,1.79754,1.7976,3848472.0
2009-08-13 04:27:00,1.79769,1.79779,1.79763,1.79763,11889568.0
2009-08-13 04:28:00,1.79765,1.79768,1.79746,1.79746,10468830.0
2009-08-13 04:29:00,1.79736,1.79738,1.79716,1.79728,10189521.0
2009-08-13 04:30:00,1.79725,1.79725,1.79687,1.79687,9873432.0
2009-08-13 04:31:00,1.79677,1.79681,1.79657,1.79667,7921516.0
2009-08-13 04:32:00,1.79665,1.79674,1.79652,1.79669,8535551.0
2009-08-13 04:33:00,1.79672,1.79675,1.79666,1.79675,7578977.0
2009-08-13 04:34:00,1.79689,1.79715,1.79689,1.79707,13286601.0
2009-08-13 04:35:00,1.79718,1.79764,1.79718,1.79764,6757161.0
2009-08-13 04:36:00,1.79761,1.79761,1.79748,1.79748,7083609.0
2009-08-13 04:37:00,1.7974,1.79749,1.79722,1.79722,36177680.0
2009-08-13 04:38:00,1.79714,1.79726,1.79709,1.79716,7777046.0
2009-08-13 04:39:00,1.79733,1.79751,1.79733,1.7975,4774431.0
2009-08-13 04:40:00,1.79746,1.7977,1.79746,1.7977,4484411.0
2009-08-13 04:41:00,1.79775,1.79784,1.79775,1.79779,6170944.0
2009-08-13 04:42:00,1.79765,1.79765,1.79736,1.79736,8034462.0
2009-08-13 04:43:00,1.79752,1.79754,1.79743,1.79746,9047647.0
2009-08-13 04:44:00,1.79741,1.79741,1.79718,1.79738,6755984.0
2009-08-13 04:45:00,1.79742,1.79762,1.79738,1.79762,9888452.0
2009-08-13 04:46:00,1.7977,1.79783,1.79768,1.7978,6337234.0
2009-08-13 04:47:00,1.79775,1.79775,1.7973,1.7973,7241404.0
2009-08-13 04:48:00,1.7977,1.7977,1.7975,1.7976,7342470.0
2009-08-13 04:49:00,1.79758,1.79767,1.79758,1.79761,6254524.0
2009-08-13 04:50:00,1.79756,1.79756,1.79735,1.79735,14110665.0
2009-08-13 04:51:00,1.79732,1.79748,1.79732,1.79748,10329228.0
2009-08-13 04:52:00,1.79746,1.79757,1.79738,1.79751,9023621.0
2009-08-13 04:53:00,1.79711,1.79757,1.79711,1.79725,7212242.0
2009-08-13 04:54:00,1.79706,1.79736,1.79706,1.79736,10010628.0
2009-08-13 04:55:00,1.79757,1.79789,1.79757,1.79787,10343611.0
2009-08-13 04:56:00,1.79789,1.79801,1.79789,1.79799,9422730.0
2009-08-13 04:57:00,1.79807,1.79829,1.79797,1.79829,9218008.0
2009-08-13 04:58:00,1.7983,1.79839,1.79801,1.79839,6183945.0
2009-08-13 04:59:00,1.79827,1.79855,1.79827,1.79855,11614165.0
2009-08-13 05:00:00,1.79858,1.79858,1.79816,1.79856,5529996.0
2009-08-13 05:01:00,1.79856,1.79856,1.79837,1.79854,6519948.0
2009-08-13 05:02:00,1.79859,1.79867,1.79845,1.79867,11758990.0
2009-08-13 05:03:00,1.7986,1.7986,1.7983,1.7983,6781327.0
2009-08-13 05:04:00,1.79827,1.79827,1.79806,1.79809,11713172.0
2009-08-13 05:05:00,1.79798,1.79798,1.79653,1.79774,4717337.0
2009-08-13 05:06:00,1.79775,1.79775,1.79747,1.7975,6682902.0
2009-08-13 05:07:00,1.79753,1.79754,1.79746,1.79747,9013911.0
2009-08-13 05:08:00,1.79739,1.79749,1.79726,1.79726,10124429.0
2009-08-13 05:09:00,1.79741,1.79749,1.79712,1.79712,17767309.0
2009-08-13 05:10:00,1.79707,1.79725,1.79704,1.79704,5448806.0
2009-08-13 05:11:00,1.79708,1.79708,1.79686,1.79688,5689360.0
2009-08-13 05:12:00,1.79693,1.79709,1.79693,1.797,5791916.0
2009-08-13 05:13:00,1.79692,1.79694,1.79678,1.79694,5672635.0
2009-08-13 05:14:00,1.79689,1.79701,1.79684,1.79693,3549897.0
2009-08-13 05:15:00,1.79695,1.79695,1.79666,1.79666,11445533.0
2009-08-13 05:16:00,1.7971,1.79721,1.7971,1.7971,2647507.0
2009-08-13 05:17:00,1.79718,1.7973,1.79705,1.7973,6839797.0
2009-08-13 05:18:00,1.79717,1.79718,1.79691,1.79706,12060504.0
2009-08-13 05:19:00,1.79728,1.79733,1.79709,1.79733,10156467.0
2009-08-13 05:20:00,1.79716,1.79734,1.79716,1.79734,9769554.0
2009-08-13 05:21:00,1.79731,1.79731,1.79724,1.79731,5720281.0
2009-08-13 05:22:00,1.79726,1.79726,1.797,1.797,7241205.0
2009-08-13 05:23:00,1.79697,1.79713,1.79661,1.79699,5924369.0
2009-08-13 05:24:00,1.79698,1.79717,1.79698,1.79714,15496981.0
2009-08-13 05:25:00,1.79718,1.79718,1.79708,1.79709,17477628.0
2009-08-13 05:26:00,1.79708,1.79708,1.79686,1.79695,9223563.0
2009-08-13 05:27:00,1.79697,1.79701,1.79684,1.79699,5776203.0
2009-08-13 05:28:00,1.79694,1.79694,1.79672,1.79682,14102991.0
2009-08-13 05:29:00,1.79696,1.79714,1.79691,1.79691,5700300.0
2009-08-13 05:30:00,1.79691,1.79693,1.79685,1.79685,9783951.0
2009-08-13 05:31:00,1.79678,1.79692,1.79663,1.79692,7623942.0
2009-08-13 05:32:00,1.79685,1.79696,1.79677,1.79696,6967750.0
2009-08-13 05:33:00,1.79688,1.79702,1.79671,1.79702,8989348.0
2009-08-13 05:34:00,1.797,1.79708,1.79696,1.79707,5414681.0
2009-08-13 05:35:00,1.79697,1.79708,1.79697,1.79701,7386650.0
2009-08-13 05:36:00,1.79702,1.79706,1.79679,1.79706,12993724.0
2009-08-13 05:37:00,1.79721,1.79737,1.79721,1.79737,19016004.0
2009-08-13 05:38:00,1.7974,1.79768,1.7974,1.79761,7455867.0
2009-08-13 05:39:00,1.79758,1.79766,1.79732,1.79732,8314706.0
2009-08-13 05:40:00,1.79719,1.79725,1.79709,1.79718,10336778.0
2009-08-13 05:41:00,1.79728,1.79735,1.79721,1.79721,7056576.0
2009-08-13 05:42:00,1.79712,1.79715,1.79697,1.79706,6636744.0
2009-08-13 05:43:00,1.79711,1.79727,1.79711,1.79712,9876301.0
2009-08-13 05:44:00,1.79721,1.79721,1.797,1.79719,5501158.0
2009-08-13 05:45:00,1.79743,1.79754,1.79743,1.79754,2426127.0
2009-08-13 05:46:00,1.79753,1.79783,1.79749,1.79783,8922763.0
2009-08-13 05:47:00,1.79797,1.7981,1.79797,1.7981,27406805.0
2009-08-13 05:48:00,1.79814,1.79823,1.79803,1.79819,6506858.0
2009-08-13 05:49:00,1.79823,1.79823,1.79805,1.79815,7841272.0
2009-08-13 05:50:00,1.79812,1.79812,1.79804,1.79812,9399348.0
2009-08-13 05:51:00,1.79811,1.79811,1.79804,1.79804,31106480.0
2009-08-13 05:52:00,1.79789,1.79789,1.7977,1.79785,11056867.0
2009-08-13 05:53:00,1.79795,1.79801,1.79791,1.79801,5110312.0
2009-08-13 05:54:00,1.79808,1.79811,1.79794,1.79802,11581086.0
2009-08-13 05:55:00,1.79802,1.79805,1.79781,1.79781,6112695.0
2009-08-13 05:56:00,1.79787,1.79797,1.79785,1.79797,11980481.0
2009-08-13 05:57:00,1.79793,1.7981,1.79793,1.7981,9114217.0
2009-08-13 05:58:00,1.79807,1.79814,1.79802,1.79802,12236356.0
2009-08-13 05:59:00,1.79785,1.798,1.79782,1.79791,9977205.0
2009-08-13 06:00:00,1.79784,1.7981,1.79783,1.7981,5369637.0
2009-08-13 06:01:00,1.79813,1.79843,1.79813,1.79843,10652592.0
2009-08-13 06:02:00,1.79836,1.79836,1.79821,1.79827,2169400.0
2009-08-13 06:03:00,1.79845,1.79847,1.79826,1.79826,33356829.0
2009-08-13 06:04:00,1.79812,1.79822,1.79782,1.79805,10363417.0
2009-08-13 06:05:00,1.7981,1.79821,1.7981,1.79817,8425608.0
2009-08-13 06:06:00,1.79809,1.79809,1.79761,1.79771,7844365.0
2009-08-13 06:07:00,1.79764,1.79766,1.79755,1.79761,8699064.0
2009-08-13 06:08:00,1.79766,1.79778,1.79766,1.79777,12362462.0
2009-08-13 06:09:00,1.79781,1.79786,1.79776,1.79776,6727482.0
2009-08-13 06:10:00,1.79772,1.79787,1.79772,1.79787,8639242.0
2009-08-13 06:11:00,1.79782,1.79799,1.79773,1.79799,9125083.0
2009-08-13 06:12:00,1.79797,1.79807,1.79785,1.79807,2158455.0
2009-08-13 06:13:00,1.79815,1.79838,1.79815,1.79831,6054804.0
2009-08-13 06:14:00,1.79832,1.79838,1.79815,1.79822,8656839.0
2009-08-13 06:15:00,1.79826,1.79837,1.79823,1.79837,5582678.0
2009-08-13 06:16:00,1.79815,1.79815,1.79772,1.79772,7746599.0
2009-08-13 06:17:00,1.79766,1.79774,1.79757,1.79771,15788574.0
2009-08-13 06:18:00,1.79754,1.79774,1.79754,1.7976,3888529.0
2009-08-13 06:19:00,1.79741,1.79753,1.7972,1.79753,13256888.0
2009-08-13 06:20:00,1.79761,1.79761,1.79742,1.79742,6820301.0
2009-08-13 06:21:00,1.79744,1.79751,1.79744,1.79747,6895633.0
2009-08-13 06:22:00,1.79747,1.79747,1.79698,1.79741,8560278.0
2009-08-13 06:23:00,1.79747,1.79747,1.7974,1.79743,9829146.0
2009-08-13 06:24:00,1.79729,1.79729,1.79703,1.79703,7408071.0
2009-08-13 06:25:00,1.79685,1.79685,1.79633,1.79681,7944814.0
2009-08-13 06:26:00,1.79701,1.79721,1.79682,1.7972,5526624.0
2009-08-13 06:27:00,1.79726,1.79741,1.79726,1.79741,10592198.0
2009-08-13 06:28:00,1.79749,1.79758,1.79739,1.79758,18096649.0
2009-08-13 06:29:00,1.79758,1.79765,1.79748,1.79765,5686430.0
2009-08-13 06:30:00,1.79763,1.79763,1.7971,1.79714,8754275.0
2009-08-13 06:31:00,1.79699,1.79699,1.79657,1.79657,10088549.0
2009-08-13 06:32:00,1.79656,1.79658,1.79646,1.79658,6325193.0
2009-08-13 06:33:00,1.79656,1.79662,1.79646,1.79658,62523736.0
2009-08-13 06:34:00,1.79658,1.79674,1.79658,1.79673,11471564.0
2009-08-13 06:35:00,1.79677,1.79693,1.79677,1.79693,3749689.0
2009-08-13 06:36:00,1.79696,1.79711,1.79647,1.79681,10418103.0
2009-08-13 06:37:00,1.79681,1.79681,1.79661,1.79669,13141985.0
2009-08-13 06:38:00,1.79659,1.79659,1.79634,1.79651,4949176.0
2009-08-13 06:39:00,1.79654,1.79661,1.79638,1.79654,19462560.0
2009-08-13 06:40:00,1.79657,1.79671,1.79647,1.79647,5734573.0
2009-08-13 06:41:00,1.7966,1.79673,1.79653,1.79673,7858715.0
2009-08-13 06:42:00,1.79673,1.79673,1.79648,1.79652,8963577.0
2009-08-13 06:43:00,1.79648,1.79648,1.79628,1.79642,7868296.0
2009-08-13 06:44:00,1.79651,1.79652,1.79643,1.79649,6220947.0
2009-08-13 06:45:00,1.79643,1.79645,1.79628,1.79631,25335306.0
2009-08-13 06:46:00,1.79643,1.7968,1.79643,1.7968,4638517.0
2009-08-13 06:47:00,1.79686,1.79696,1.79685,1.79685,9235216.0
2009-08-13 06:48:00,1.7967,1.7967,1.79636,1.79658,4623880.0
2009-08-13 06:49:00,1.79665,1.79694,1.79665,1.79694,6602213.0
2009-08-13 06:50:00,1.79694,1.79697,1.79672,1.79695,9336777.0
2009-08-13 06:51:00,1.79691,1.79695,1.79687,1.79695,8959788.0
2009-08-13 06:52:00,1.79701,1.79714,1.79701,1.7971,8499922.0
2009-08-13 06:53:00,1.79723,1.79726,1.79713,1.79713,168752840.0
2009-08-13 06:54:00,1.79715,1.79716,1.79697,1.79716,8845234.0
2009-08-13 06:55:00,1.79717,1.7973,1.79711,1.7973,4783823.0
2009-08-13 06:56:00,1.79722,1.79722,1.79702,1.79706,8634937.0
2009-08-13 06:57:00,1.79716,1.79729,1.79715,1.79724,9730196.0
2009-08-13 06:58:00,1.79707,1.79728,1.7969,1.79728,6572230.0
2009-08-13 06:59:00,1.79737,1.79749,1.79732,1.79739,7693153.0
2009-08-13 07:00:00,1.79743,1.79757,1.79743,1.79757,9847504.0
2009-08-13 07:01:00,1.79771,1.79785,1.79771,1.79785,6080460.0
2009-08-13 07:02:00,1.79779,1.79779,1.79739,1.79739,7226067.0
2009-08-13 07:03:00,1.79737,1.7975,1.79737,1.79743,5074603.0
2009-08-13 07:04:00,1.7975,1.79788,1.7975,1.79788,7194359.0
2009-08-13 07:05:00,1.79788,1.79797,1.79788,1.79793,10688880.0
2009-08-13 07:06:00,1.79787,1.79805,1.79638,1.79805,4783537.0
2009-08-13 07:07:00,1.7982,1.79853,1.7982,1.79853,8483854.0
2009-08-13 07:08:00,1.79845,1.79889,1.79845,1.79889,11456889.0
2009-08-13 07:09:00,1.79897,1.79916,1.79897,1.79916,4993278.0
2009-08-13 07:10:00,1.79924,1.79969,1.79924,1.79969,13137902.0
2009-08-13 07:11:00,1.79987,1.80018,1.79987,1.80018,7891609.0
2009-08-13 07:12:00,1.8002,1.80033,1.80018,1.80029,12074243.0
2009-08-13 07:13:00,1.80039,1.80098,1.80039,1.80098,80979184.0
2009-08-13 07:14:00,1.80119,1.80168,1.80119,1.80168,3487442.0
2009-08-13 07:15:00,1.80168,1.80168,1.80158,1.80167,5823465.0
2009-08-13 07:16:00,1.80173,1.80173,1.80127,1.80138,12026669.0
2009-08-13 07:17:00,1.80138,1.80146,1.80113,1.80129,143636275.0
2009-08-13 07:18:00,1.80126,1.80126,1.80081,1.80081,10234860.0
2009-08-13 07:19:00,1.80087,1.80104,1.80084,1.80104,5160631.0
2009-08-13 07:20:00,1.80097,1.801,1.80086,1.80097,38987520.0
2009-08-13 07:21:00,1.80104,1.80119,1.80104,1.80105,67178176.0
2009-08-13 07:22:00,1.80094,1.80094,1.8007,1.80084,10019796.0
2009-08-13 07:23:00,1.80082,1.80097,1.80062,1.80097,7283209.0
2009-08-13 07:24:00,1.80084,1.80084,1.80061,1.8008,4681784.0
2009-08-13 07:25:00,1.80072,1.80094,1.80072,1.80088,7311014.0
2009-08-13 07:26:00,1.80094,1.80122,1.80094,1.80122,9240881.0
2009-08-13 07:27:00,1.80104,1.80109,1.80087,1.80093,2734566.0
2009-08-13 07:28:00,1.80091,1.80091,1.80069,1.80091,6858348.0
2009-08-13 07:29:00,1.80087,1.80114,1.80085,1.80114,5691272.0
2009-08-13 07:30:00,1.80117,1.8014,1.8011,1.8011,8163451.0
2009-08-13 07:31:00,1.80115,1.80119,1.80101,1.80115,7240185.0
2009-08-13 07:32:00,1.80122,1.80122,1.80095,1.80107,7718714.0
2009-08-13 07:33:00,1.80116,1.80133,1.80116,1.80125,30030360.0
2009-08-13 07:34:00,1.80128,1.80143,1.80122,1.80132,8162696.0
2009-08-13 07:35:00,1.80128,1.80128,1.80095,1.80095,12729121.0
2009-08-13 07:36:00,1.80109,1.80128,1.80109,1.80128,7846832.0
2009-08-13 07:37:00,1.8013,1.80138,1.80116,1.80137,9003444.0
2009-08-13 07:38:00,1.80139,1.80151,1.80138,1.80148,8953373.0
2009-08-13 07:39:00,1.80143,1.80143,1.8012,1.80132,3984812.0
2009-08-13 07:40:00,1.80149,1.8016,1.80149,1.80154,7382693.0
2009-08-13 07:41:00,1.80157,1.80175,1.80155,1.8016,8019049.0
2009-08-13 07:42:00,1.80173,1.80197,1.80173,1.80197,6305639.0
2009-08-13 07:43:00,1.80198,1.80202,1.80182,1.80182,6159159.0
2009-08-13 07:44:00,1.80181,1.80181,1.80171,1.80175,5561300.0
2009-08-13 07:45:00,1.80163,1.80171,1.80163,1.8017,3626709.0
2009-08-13 07:46:00,1.80159,1.80169,1.80153,1.80159,3551770.0
2009-08-13 07:47:00,1.80166,1.80168,1.80147,1.80147,7343966.0
2009-08-13 07:48:00,1.80161,1.80182,1.80161,1.80182,6364473.0
2009-08-13 07:49:00,1.80192,1.80195,1.80186,1.80186,40630590.0
2009-08-13 07:50:00,1.80183,1.80183,1.80164,1.8017,10131088.0
2009-08-13 07:51:00,1.80171,1.80171,1.80164,1.80167,98357700.0
2009-08-13 07:52:00,1.80172,1.80188,1.80167,1.80188,5759297.0
2009-08-13 07:53:00,1.80189,1.80195,1.80178,1.80179,8203115.0
2009-08-13 07:54:00,1.80174,1.80184,1.80156,1.80184,18920763.0
2009-08-13 07:55:00,1.8018,1.8018,1.80161,1.80168,10400013.0
2009-08-13 07:56:00,1.80166,1.80167,1.80132,1.80132,12292016.0
2009-08-13 07:57:00,1.80132,1.80135,1.80125,1.80127,6276452.0
2009-08-13 07:58:00,1.80129,1.8014,1.80129,1.8013,15639129.0
2009-08-13 07:59:00,1.80134,1.80159,1.80134,1.80159,13259606.0
2009-08-13 08:00:00,1.80161,1.80238,1.8016,1.80238,9786875.0
2009-08-13 08:01:00,1.80244,1.80244,1.80136,1.80136,27127550.0
2009-08-13 08:02:00,1.80142,1.8017,1.80142,1.80166,13940121.0
2009-08-13 08:03:00,1.80162,1.80164,1.80147,1.80147,5419445.0
2009-08-13 08:04:00,1.80144,1.80191,1.80144,1.80185,8801307.0
2009-08-13 08:05:00,1.80178,1.80178,1.80134,1.8017,7858182.0
2009-08-13 08:06:00,1.80151,1.80183,1.80123,1.80183,9868220.0
2009-08-13 08:07:00,1.80189,1.80189,1.80157,1.80157,12882187.0
2009-08-13 08:08:00,1.80137,1.80137,1.80105,1.80107,7893447.0
2009-08-13 08:09:00,1.80113,1.80142,1.80064,1.80138,6435609.0
2009-08-13 08:10:00,1.80116,1.80116,1.80078,1.8009,5916468.0
2009-08-13 08:11:00,1.80093,1.80096,1.80068,1.80068,2628074.0
2009-08-13 08:12:00,1.80088,1.80131,1.80088,1.80131,10729849.0
2009-08-13 08:13:00,1.80139,1.80139,1.80114,1.80131,42684208.0
2009-08-13 08:14:00,1.80118,1.80118,1.80079,1.80105,5984043.0
2009-08-13 08:15:00,1.80111,1.80123,1.80111,1.80119,6041491.0
2009-08-13 08:16:00,1.80102,1.80102,1.80054,1.80061,18089547.0
2009-08-13 08:17:00,1.8005,1.8005,1.80001,1.80001,3438437.0
2009-08-13 08:18:00,1.80001,1.80001,1.79927,1.79927,24291969.0
2009-08-13 08:19:00,1.79924,1.79931,1.79911,1.79918,43208128.0
2009-08-13 08:20:00,1.79907,1.79907,1.7988,1.7988,5373731.0
2009-08-13 08:21:00,1.79868,1.79874,1.79856,1.79874,6209197.0
2009-08-13 08:22:00,1.79888,1.79944,1.79888,1.79944,9160474.0
2009-08-13 08:23:00,1.79953,1.79989,1.79953,1.79956,10876095.0
2009-08-13 08:24:00,1.79996,1.8006,1.79996,1.8006,4255364.0
2009-08-13 08:25:00,1.80044,1.80047,1.80029,1.80029,7426682.0
2009-08-13 08:26:00,1.80028,1.80028,1.80006,1.80006,5351367.0
2009-08-13 08:27:00,1.80008,1.80022,1.79981,1.80022,5912843.0
2009-08-13 08:28:00,1.80042,1.80077,1.80042,1.80077,4710008.0
2009-08-13 08:29:00,1.80097,1.80122,1.80094,1.80094,8746888.0
2009-08-13 08:30:00,1.80068,1.80068,1.80037,1.80037,9459908.0
2009-08-13 08:31:00,1.80041,1.80072,1.80041,1.80072,25377435.0
2009-08-13 08:32:00,1.80072,1.80076,1.80053,1.80076,7591754.0
2009-08-13 08:33:00,1.80087,1.80094,1.80076,1.80094,7223682.0
2009-08-13 08:34:00,1.80109,1.80136,1.80109,1.80136,8433645.0
2009-08-13 08:35:00,1.80146,1.80163,1.80146,1.80146,5868447.0
2009-08-13 08:36:00,1.80148,1.80157,1.80148,1.80152,4152161.0
2009-08-13 08:37:00,1.80151,1.80151,1.80122,1.80122,9234279.0
2009-08-13 08:38:00,1.80126,1.80147,1.80119,1.80147,2937892.0
2009-08-13 08:39:00,1.80168,1.80196,1.80168,1.80188,4921946.0
2009-08-13 08:40:00,1.80187,1.80187,1.80173,1.80175,7044122.0
2009-08-13 08:41:00,1.80185,1.80185,1.80162,1.80162,3151040.0
2009-08-13 08:42:00,1.80134,1.80136,1.80094,1.80099,6558784.0
2009-08-13 08:43:00,1.80112,1.80117,1.80095,1.80095,12082440.0
2009-08-13 08:44:00,1.80093,1.80095,1.80083,1.80083,6297786.0
2009-08-13 08:45:00,1.80097,1.80098,1.80077,1.80089,10161814.0
2009-08-13 08:46:00,1.80113,1.80131,1.80113,1.80117,6885506.0
2009-08-13 08:47:00,1.80107,1.80114,1.80088,1.80088,52410288.0
2009-08-13 08:48:00,1.80086,1.80086,1.8007,1.8007,3248778.0
2009-08-13 08:49:00,1.80057,1.80057,1.80043,1.80048,11186368.0
2009-08-13 08:50:00,1.80022,1.80048,1.80022,1.80048,5357021.0
2009-08-13 08:51:00,1.80071,1.80083,1.80067,1.80083,11809480.0
2009-08-13 08:52:00,1.80062,1.80078,1.80051,1.80078,10677093.0
2009-08-13 08:53:00,1.80093,1.80109,1.80077,1.80077,11262137.0
2009-08-13 08:54:00,1.80058,1.80058,1.80041,1.80044,10340060.0
2009-08-13 08:55:00,1.8003,1.8003,1.80016,1.80024,8157313.0
2009-08-13 08:56:00,1.8002,1.8002,1.80003,1.80003,25011901.0
2009-08-13 08:57:00,1.80006,1.80014,1.79994,1.80014,111605382.0
2009-08-13 08:58:00,1.8003,1.80041,1.80025,1.80025,5969892.0
2009-08-13 08:59:00,1.80013,1.80013,1.79971,1.79971,8076360.0
2009-08-13 09:00:00,1.79975,1.79975,1.79961,1.79961,22627435.0
2009-08-13 09:01:00,1.79954,1.79954,1.79903,1.7995,42470220.0
2009-08-13 09:02:00,1.7995,1.7997,1.79948,1.79948,5373002.0
2009-08-13 09:03:00,1.79934,1.79934,1.79874,1.79874,34509693.0
2009-08-13 09:04:00,1.79866,1.79883,1.79866,1.79883,8203904.0
2009-08-13 09:05:00,1.799,1.79905,1.7989,1.799,4143601.0
2009-08-13 09:06:00,1.79896,1.79896,1.79855,1.79855,5518088.0
2009-08-13 09:07:00,1.79852,1.79885,1.79826,1.79885,24138704.0
2009-08-13 09:08:00,1.79892,1.79907,1.79887,1.79887,5573981.0
2009-08-13 09:09:00,1.79872,1.79881,1.79854,1.79854,9397200.0
2009-08-13 09:10:00,1.79855,1.79855,1.79839,1.79843,5111134.0
2009-08-13 09:11:00,1.79834,1.79834,1.79813,1.79824,1571317.0
2009-08-13 09:12:00,1.79825,1.79825,1.7979,1.79814,8043539.0
2009-08-13 09:13:00,1.79812,1.79812,1.79784,1.79784,4877521.0
2009-08-13 09:14:00,1.79788,1.79788,1.79736,1.79781,4242392.0
2009-08-13 09:15:00,1.7978,1.7978,1.79756,1.79767,118926678.0
2009-08-13 09:16:00,1.7976,1.7978,1.79754,1.7978,8717865.0
2009-08-13 09:17:00,1.79771,1.79772,1.79748,1.79764,3008178.0
2009-08-13 09:18:00,1.79769,1.79812,1.79769,1.79812,6825472.0
2009-08-13 09:19:00,1.79822,1.79832,1.79815,1.79823,6174348.0
2009-08-13 09:20:00,1.79835,1.79876,1.79835,1.79876,9271322.0
2009-08-13 09:21:00,1.79895,1.79932,1.79895,1.79932,2088401.0
2009-08-13 09:22:00,1.79935,1.79962,1.79935,1.79952,16918213.0
2009-08-13 09:23:00,1.79939,1.7994,1.79924,1.7993,5722370.0
2009-08-13 09:24:00,1.79935,1.79957,1.79927,1.79957,10539944.0
2009-08-13 09:25:00,1.79956,1.79989,1.79956,1.79989,4357155.0
2009-08-13 09:26:00,1.79995,1.79995,1.79943,1.79943,4707736.0
2009-08-13 09:27:00,1.79932,1.79946,1.79932,1.79941,64507800.0
2009-08-13 09:28:00,1.79939,1.79939,1.7992,1.79938,5175335.0
2009-08-13 09:29:00,1.79943,1.7995,1.79943,1.7995,82262496.0
2009-08-13 09:30:00,1.79942,1.79954,1.79941,1.79945,14675590.0
2009-08-13 09:31:00,1.79961,1.80013,1.79961,1.80013,9814203.0
2009-08-13 09:32:00,1.80006,1.80006,1.79992,1.79992,4664353.0
2009-08-13 09:33:00,1.79984,1.79988,1.7997,1.7997,29002776.0
2009-08-13 09:34:00,1.79953,1.79958,1.79943,1.79943,5049226.0
2009-08-13 09:35:00,1.79934,1.79951,1.79934,1.79951,13505061.0
2009-08-13 09:36:00,1.79956,1.79994,1.79956,1.79994,4804278.0
2009-08-13 09:37:00,1.80002,1.80037,1.79998,1.80037,4099694.0
2009-08-13 09:38:00,1.80025,1.80025,1.79985,1.8,4126036.0
2009-08-13 09:39:00,1.80014,1.80038,1.80005,1.80038,4752613.0
2009-08-13 09:40:00,1.80034,1.80034,1.80018,1.80028,10093024.0
2009-08-13 09:41:00,1.80022,1.80036,1.8001,1.80036,11444690.0
2009-08-13 09:42:00,1.80029,1.80048,1.80023,1.8004,4784088.0
2009-08-13 09:43:00,1.80042,1.80046,1.80037,1.80043,17986799.0
2009-08-13 09:44:00,1.80031,1.80031,1.79968,1.79992,5759482.0
2009-08-13 09:45:00,1.80002,1.80007,1.7999,1.80007,118088754.0
2009-08-13 09:46:00,1.8001,1.80031,1.80008,1.80015,3256049.0
2009-08-13 09:47:00,1.80019,1.80033,1.7997,1.79978,10048133.0
2009-08-13 09:48:00,1.79988,1.80018,1.79988,1.80018,7416107.0
2009-08-13 09:49:00,1.80017,1.80028,1.8,1.8,17247140.0
2009-08-13 09:50:00,1.80019,1.80027,1.80014,1.80026,9900449.0
2009-08-13 09:51:00,1.80023,1.80024,1.80005,1.80011,5102200.0
2009-08-13 09:52:00,1.80007,1.80031,1.80005,1.80031,7932283.0
2009-08-13 09:53:00,1.80026,1.80033,1.80014,1.80033,76479900.0
2009-08-13 09:54:00,1.80038,1.80046,1.80038,1.80038,5090864.0
2009-08-13 09:55:00,1.80041,1.80047,1.80022,1.80022,40066152.0
2009-08-13 09:56:00,1.8002,1.80033,1.8002,1.80032,12388971.0
2009-08-13 09:57:00,1.80034,1.80042,1.80024,1.80024,4567484.0
2009-08-13 09:58:00,1.80024,1.80024,1.79995,1.79995,3643154.0
2009-08-13 09:59:00,1.80008,1.80036,1.80008,1.80036,3958186.0
2009-08-13 10:00:00,1.80042,1.80052,1.80015,1.80015,7555758.0
2009-08-13 10:01:00,1.80029,1.80029,1.7998,1.7998,43996524.0
2009-08-13 10:02:00,1.79969,1.80009,1.79969,1.80009,7759238.0
2009-08-13 10:03:00,1.8001,1.80026,1.8001,1.80012,6414625.0
2009-08-13 10:04:00,1.80001,1.80016,1.80001,1.80002,6757412.0
2009-08-13 10:05:00,1.7999,1.7999,1.79968,1.79968,3155939.0
2009-08-13 10:06:00,1.79973,1.80012,1.79973,1.79995,25161170.0
2009-08-13 10:07:00,1.79991,1.79991,1.7993,1.7993,3306337.0
2009-08-13 10:08:00,1.79975,1.80009,1.79975,1.79993,3659193.0
2009-08-13 10:09:00,1.7999,1.80018,1.79978,1.80018,4151333.0
2009-08-13 10:10:00,1.80028,1.80028,1.79959,1.79959,11874121.0
2009-08-13 10:11:00,1.79979,1.79998,1.79979,1.79991,53657960.0
2009-08-13 10:12:00,1.79985,1.8,1.79985,1.79992,7282752.0
2009-08-13 10:13:00,1.79991,1.80001,1.79986,1.80001,12774072.0
2009-08-13 10:14:00,1.80006,1.80025,1.80004,1.80025,9567753.0
2009-08-13 10:15:00,1.80009,1.80009,1.79952,1.79952,13414037.0
2009-08-13 10:16:00,1.7994,1.79945,1.79923,1.79945,19513134.0
2009-08-13 10:17:00,1.79941,1.79951,1.79934,1.79951,98602074.0
2009-08-13 10:18:00,1.79948,1.79948,1.7992,1.7992,5700413.0
2009-08-13 10:19:00,1.7991,1.79915,1.79892,1.79915,6127410.0
2009-08-13 10:20:00,1.79939,1.79965,1.79939,1.79946,45450134.0
2009-08-13 10:21:00,1.79945,1.79963,1.79938,1.79963,3199447.0
2009-08-13 10:22:00,1.7998,1.7998,1.79943,1.79943,16707801.0
2009-08-13 10:23:00,1.79948,1.79948,1.79927,1.79927,6007089.0
2009-08-13 10:24:00,1.79935,1.79988,1.79931,1.79988,8065015.0
2009-08-13 10:25:00,1.79978,1.79988,1.79968,1.79968,12543519.0
2009-08-13 10:26:00,1.79963,1.79963,1.79933,1.79946,6526419.0
2009-08-13 10:27:00,1.79937,1.79937,1.79923,1.79923,11101921.0
2009-08-13 10:28:00,1.79909,1.79909,1.7987,1.7987,3818865.0
2009-08-13 10:29:00,1.7986,1.7988,1.7984,1.7988,2595921.0
2009-08-13 10:30:00,1.79883,1.799,1.79853,1.799,9345662.0
2009-08-13 10:31:00,1.79896,1.79897,1.79886,1.79888,79357400.0
2009-08-13 10:32:00,1.79888,1.79888,1.79861,1.79863,5802394.0
2009-08-13 10:33:00,1.79868,1.79876,1.79852,1.79852,18390985.0
2009-08-13 10:34:00,1.79859,1.79882,1.79859,1.79882,4164207.0
2009-08-13 10:35:00,1.79891,1.7992,1.79891,1.79919,6185196.0
2009-08-13 10:36:00,1.7991,1.7991,1.79879,1.79879,10170486.0
2009-08-13 10:37:00,1.79886,1.79908,1.79829,1.79908,1960080.0
2009-08-13 10:38:00,1.79931,1.7995,1.79925,1.7995,9243984.0
2009-08-13 10:39:00,1.79951,1.79951,1.79928,1.79928,2526641.0
2009-08-13 10:40:00,1.79913,1.79933,1.79908,1.7991,5188284.0
2009-08-13 10:41:00,1.79906,1.79916,1.799,1.79916,4172648.0
2009-08-13 10:42:00,1.7992,1.79921,1.79914,1.7992,2431900.0
2009-08-13 10:43:00,1.79922,1.7993,1.79916,1.79916,58344554.0
2009-08-13 10:44:00,1.79896,1.79904,1.7988,1.7988,11581879.0
2009-08-13 10:45:00,1.7988,1.7988,1.79862,1.79864,5492739.0
2009-08-13 10:46:00,1.79856,1.79856,1.79841,1.79843,7529272.0
2009-08-13 10:47:00,1.79838,1.79838,1.79807,1.79807,10569009.0
2009-08-13 10:48:00,1.7981,1.7981,1.79779,1.79781,7330051.0
2009-08-13 10:49:00,1.79769,1.79792,1.79769,1.79792,3792873.0
2009-08-13 10:50:00,1.79796,1.79802,1.79782,1.79782,15799866.0
2009-08-13 10:51:00,1.79774,1.79774,1.79749,1.79749,8261714.0
2009-08-13 10:52:00,1.79739,1.79755,1.7973,1.79755,11717920.0
2009-08-13 10:53:00,1.7976,1.7976,1.7974,1.7974,22767072.0
2009-08-13 10:54:00,1.7973,1.79739,1.79722,1.79722,6947564.0
2009-08-13 10:55:00,1.79724,1.79735,1.79714,1.79735,7202088.0
2009-08-13 10:56:00,1.79734,1.79745,1.79727,1.79727,6539437.0
2009-08-13 10:57:00,1.79695,1.79711,1.79674,1.79694,2769994.0
2009-08-13 10:58:00,1.79706,1.79721,1.79689,1.79689,5903846.0
2009-08-13 10:59:00,1.79693,1.79693,1.79679,1.79687,4200714.0
2009-08-13 11:00:00,1.79704,1.79735,1.79704,1.79729,10255980.0
2009-08-13 11:01:00,1.79733,1.79741,1.79707,1.79717,6033632.0
2009-08-13 11:02:00,1.79738,1.79787,1.79728,1.79787,20528593.0
2009-08-13 11:03:00,1.79784,1.79795,1.79784,1.79791,29583540.0
2009-08-13 11:04:00,1.79777,1.79777,1.79756,1.79756,8739287.0
2009-08-13 11:05:00,1.79767,1.79791,1.79767,1.79782,3268375.0
2009-08-13 11:06:00,1.79781,1.79781,1.79752,1.79752,4254015.0
2009-08-13 11:07:00,1.79744,1.79744,1.79724,1.79726,8237743.0
2009-08-13 11:08:00,1.79711,1.79711,1.79671,1.79671,1882508.0
2009-08-13 11:09:00,1.79647,1.79647,1.7962,1.79626,5313939.0
2009-08-13 11:10:00,1.79619,1.79619,1.79594,1.79594,8863836.0
2009-08-13 11:11:00,1.79602,1.79628,1.79602,1.79628,3936237.0
2009-08-13 11:12:00,1.79627,1.79627,1.79591,1.79591,15364466.0
2009-08-13 11:13:00,1.79598,1.79609,1.79597,1.79609,7525084.0
2009-08-13 11:14:00,1.79618,1.79649,1.79618,1.79649,14298985.0
2009-08-13 11:15:00,1.79661,1.7967,1.7966,1.79666,18771025.0
2009-08-13 11:16:00,1.79672,1.79716,1.79672,1.79716,3070739.0
2009-08-13 11:17:00,1.79696,1.79777,1.79696,1.79777,41195069.0
2009-08-13 11:18:00,1.79808,1.79821,1.79774,1.79799,19508383.0
2009-08-13 11:19:00,1.79803,1.79808,1.7979,1.79804,3988930.0
2009-08-13 11:20:00,1.79809,1.79811,1.79789,1.79792,36266824.0
2009-08-13 11:21:00,1.79797,1.79815,1.79797,1.79815,10446675.0
2009-08-13 11:22:00,1.79803,1.79819,1.79791,1.79791,6304922.0
2009-08-13 11:23:00,1.79776,1.79776,1.79729,1.79729,3538138.0
2009-08-13 11:24:00,1.7972,1.79733,1.79719,1.79727,4707171.0
2009-08-13 11:25:00,1.79737,1.79781,1.79737,1.79779,15876224.0
2009-08-13 11:26:00,1.79787,1.79799,1.79787,1.79797,5365769.0
2009-08-13 11:27:00,1.7979,1.7979,1.79734,1.79755,70449600.0
2009-08-13 11:28:00,1.79763,1.79802,1.79763,1.79802,4266288.0
2009-08-13 11:29:00,1.79815,1.79832,1.79814,1.79814,8066943.0
2009-08-13 11:30:00,1.79815,1.79833,1.79815,1.79824,6525385.0
2009-08-13 11:31:00,1.79816,1.79821,1.79803,1.79804,28266561.0
2009-08-13 11:32:00,1.79809,1.79811,1.798,1.798,6553830.0
2009-08-13 11:33:00,1.79803,1.79847,1.79803,1.79843,12039162.0
2009-08-13 11:34:00,1.79856,1.7987,1.79828,1.79828,12651601.0
2009-08-13 11:35:00,1.79827,1.7985,1.79809,1.79848,9031178.0
2009-08-13 11:36:00,1.79843,1.79853,1.79833,1.79837,6312976.0
2009-08-13 11:37:00,1.7985,1.79859,1.79849,1.79853,7562358.0
2009-08-13 11:38:00,1.79816,1.79865,1.79816,1.79827,17790578.0
2009-08-13 11:39:00,1.79831,1.79842,1.79821,1.79821,27103842.0
2009-08-13 11:40:00,1.798,1.798,1.79779,1.79779,17747878.0
2009-08-13 11:41:00,1.79784,1.79786,1.79767,1.79767,63106144.0
2009-08-13 11:42:00,1.79749,1.79749,1.79712,1.79712,5394882.0
2009-08-13 11:43:00,1.79722,1.79753,1.79722,1.79753,12892617.0
2009-08-13 11:44:00,1.79745,1.79768,1.79732,1.79768,8947429.0
2009-08-13 11:45:00,1.79771,1.79784,1.7977,1.79782,9376605.0
2009-08-13 11:46:00,1.79799,1.79822,1.79799,1.79822,8550580.0
2009-08-13 11:47:00,1.79821,1.79833,1.79813,1.79817,10152961.0
2009-08-13 11:48:00,1.79816,1.79828,1.79806,1.79828,7800275.0
2009-08-13 11:49:00,1.79831,1.79836,1.79817,1.79824,15355890.0
2009-08-13 11:50:00,1.79806,1.79839,1.79795,1.79839,3479377.0
2009-08-13 11:51:00,1.79843,1.79862,1.79843,1.79862,3212022.0
2009-08-13 11:52:00,1.79868,1.79899,1.79868,1.79899,11965927.0
2009-08-13 11:53:00,1.79903,1.79903,1.79885,1.79901,5388536.0
2009-08-13 11:54:00,1.79913,1.79924,1.79906,1.7992,3924227.0
2009-08-13 11:55:00,1.7992,1.7992,1.79906,1.79913,3450140.0
2009-08-13 11:56:00,1.79915,1.79925,1.79915,1.7992,9461772.0
2009-08-13 11:57:00,1.79919,1.79919,1.79892,1.79892,27112515.0
2009-08-13 11:58:00,1.79882,1.79895,1.79871,1.79895,4393886.0
2009-08-13 11:59:00,1.79901,1.79901,1.79858,1.79858,7618315.0
2009-08-13 12:00:00,1.79861,1.79861,1.79841,1.79842,43970940.0
2009-08-13 12:01:00,1.79849,1.79868,1.79841,1.79868,5118906.0
2009-08-13 12:02:00,1.79868,1.79868,1.7984,1.7984,26121654.0
2009-08-13 12:03:00,1.79841,1.79884,1.79838,1.79871,7800620.0
2009-08-13 12:04:00,1.79893,1.80029,1.79893,1.8002,36022600.0
2009-08-13 12:05:00,1.80027,1.80088,1.80027,1.80088,3629943.0
2009-08-13 12:06:00,1.80083,1.80116,1.79961,1.80113,7597647.0
2009-08-13 12:07:00,1.80113,1.80119,1.80102,1.80114,12771372.0
2009-08-13 12:08:00,1.80108,1.8011,1.801,1.8011,11985964.0
2009-08-13 12:09:00,1.80105,1.80105,1.80085,1.80086,5641299.0
2009-08-13 12:10:00,1.80087,1.80108,1.80053,1.80108,7283074.0
2009-08-13 12:11:00,1.80109,1.80109,1.80069,1.80069,5747256.0
2009-08-13 12:12:00,1.80069,1.80069,1.8005,1.8005,15261491.0
2009-08-13 12:13:00,1.80049,1.80049,1.79996,1.80012,44706144.0
2009-08-13 12:14:00,1.80001,1.80003,1.79995,1.79997,7777968.0
2009-08-13 12:15:00,1.79995,1.79995,1.79957,1.79962,5351287.0
2009-08-13 12:16:00,1.79956,1.79957,1.79948,1.79956,4436872.0
2009-08-13 12:17:00,1.79965,1.79982,1.79959,1.79971,8447736.0
2009-08-13 12:18:00,1.79981,1.80017,1.79981,1.80007,13527836.0
2009-08-13 12:19:00,1.80039,1.80048,1.80035,1.80044,9565483.0
2009-08-13 12:20:00,1.80042,1.80052,1.80031,1.80035,10716810.0
2009-08-13 12:21:00,1.80044,1.80077,1.80036,1.80077,17352161.0
2009-08-13 12:22:00,1.8008,1.80097,1.80076,1.80097,4772613.0
2009-08-13 12:23:00,1.80087,1.80104,1.80087,1.80095,10796770.0
2009-08-13 12:24:00,1.80113,1.80113,1.80087,1.80091,10228649.0
2009-08-13 12:25:00,1.80084,1.80084,1.80009,1.80051,9803991.0
2009-08-13 12:26:00,1.80044,1.80044,1.80011,1.80011,7191270.0
2009-08-13 12:27:00,1.80009,1.80009,1.79978,1.79978,7814913.0
2009-08-13 12:28:00,1.79986,1.80007,1.79985,1.80007,6574643.0
2009-08-13 12:29:00,1.80025,1.80089,1.80025,1.80089,6855525.0
2009-08-13 12:30:00,1.80082,1.80082,1.80047,1.80051,3132965.0
2009-08-13 12:31:00,1.80045,1.80074,1.80045,1.80074,2541340.0
2009-08-13 12:32:00,1.80074,1.80109,1.80074,1.80109,12880862.0
2009-08-13 12:33:00,1.80096,1.80096,1.80065,1.80065,29720607.0
2009-08-13 12:34:00,1.80064,1.80069,1.80057,1.80063,4139814.0
2009-08-13 12:35:00,1.80051,1.80066,1.80051,1.80052,9385973.0
2009-08-13 12:36:00,1.80067,1.80078,1.80014,1.80078,6057002.0
2009-08-13 12:37:00,1.80096,1.80101,1.80085,1.80085,11585760.0
2009-08-13 12:38:00,1.80083,1.8009,1.80082,1.8009,10261867.0
2009-08-13 12:39:00,1.80104,1.80131,1.80104,1.80107,23611920.0
2009-08-13 12:40:00,1.80091,1.80091,1.80047,1.80054,6197470.0
2009-08-13 12:41:00,1.80053,1.80082,1.80051,1.80051,8240611.0
2009-08-13 12:42:00,1.80048,1.80097,1.80048,1.80087,5357712.0
2009-08-13 12:43:00,1.80075,1.80087,1.80065,1.80083,3413727.0
2009-08-13 12:44:00,1.80067,1.80079,1.80033,1.80074,6268037.0
2009-08-13 12:45:00,1.80071,1.80071,1.8006,1.8006,5516921.0
2009-08-13 12:46:00,1.80051,1.80051,1.80013,1.80016,15153999.0
2009-08-13 12:47:00,1.80019,1.80035,1.80016,1.80035,19124707.0
2009-08-13 12:48:00,1.80048,1.80067,1.80048,1.80066,14361925.0
2009-08-13 12:49:00,1.80078,1.80078,1.8007,1.8007,18077688.0
2009-08-13 12:50:00,1.8006,1.8006,1.80018,1.80018,7834917.0
2009-08-13 12:51:00,1.80009,1.80009,1.79965,1.80004,50435700.0
2009-08-13 12:52:00,1.80013,1.80026,1.80001,1.80026,5484743.0
2009-08-13 12:53:00,1.80021,1.80051,1.80021,1.80051,7426919.0
2009-08-13 12:54:00,1.80067,1.80086,1.80067,1.80071,3777701.0
2009-08-13 12:55:00,1.80048,1.80078,1.80048,1.80056,8832907.0
2009-08-13 12:56:00,1.80074,1.80075,1.80067,1.80067,9063733.0
2009-08-13 12:57:00,1.80072,1.80079,1.80059,1.80066,7770245.0
2009-08-13 12:58:00,1.80086,1.80098,1.80086,1.80095,4701926.0
2009-08-13 12:59:00,1.80093,1.80114,1.80093,1.80102,7434964.0
2009-08-13 13:00:00,1.80089,1.80089,1.80059,1.8007,5804559.0
2009-08-13 13:01:00,1.80082,1.80098,1.80082,1.80087,43258950.0
2009-08-13 13:02:00,1.80074,1.80074,1.80039,1.80043,4415555.0
2009-08-13 13:03:00,1.80049,1.80055,1.80035,1.80055,11739960.0
2009-08-13 13:04:00,1.80056,1.8009,1.80056,1.8009,7182921.0
2009-08-13 13:05:00,1.80085,1.80085,1.80067,1.8007,14330618.0
2009-08-13 13:06:00,1.8007,1.80079,1.80062,1.80079,7924710.0
2009-08-13 13:07:00,1.80082,1.80099,1.80079,1.80099,4980565.0
2009-08-13 13:08:00,1.80096,1.8011,1.80093,1.801,7258477.0
2009-08-13 13:09:00,1.80093,1.80093,1.80071,1.80071,18536120.0
2009-08-13 13:10:00,1.80067,1.80068,1.80054,1.80065,6634089.0
2009-08-13 13:11:00,1.8007,1.80075,1.80063,1.80063,11906620.0
2009-08-13 13:12:00,1.80045,1.80045,1.79998,1.79998,5802770.0
2009-08-13 13:13:00,1.80011,1.80019,1.80002,1.80008,5604337.0
2009-08-13 13:14:00,1.80002,1.80004,1.79971,1.79979,9913005.0
2009-08-13 13:15:00,1.7999,1.80022,1.7999,1.80007,7208504.0
2009-08-13 13:16:00,1.80013,1.80013,1.79962,1.79962,2100789.0
2009-08-13 13:17:00,1.79957,1.79966,1.79934,1.79934,7814379.0
2009-08-13 13:18:00,1.79925,1.79925,1.79913,1.79913,2877093.0
2009-08-13 13:19:00,1.79918,1.79935,1.79918,1.79935,10773199.0
2009-08-13 13:20:00,1.79936,1.79938,1.79923,1.79938,7044167.0
2009-08-13 13:21:00,1.7994,1.79962,1.79937,1.79962,13055901.0
2009-08-13 13:22:00,1.79963,1.79969,1.79927,1.79927,34645252.0
2009-08-13 13:23:00,1.79906,1.79925,1.79903,1.79922,8848426.0
2009-08-13 13:24:00,1.79916,1.79916,1.79871,1.79893,8596299.0
2009-08-13 13:25:00,1.79885,1.79885,1.79877,1.79881,8361960.0
2009-08-13 13:26:00,1.7989,1.79895,1.79853,1.79877,8707416.0
2009-08-13 13:27:00,1.7987,1.7988,1.79861,1.79861,34188814.0
2009-08-13 13:28:00,1.79868,1.79896,1.79868,1.79884,6509336.0
2009-08-13 13:29:00,1.79884,1.79885,1.7987,1.79879,9895226.0
2009-08-13 13:30:00,1.79874,1.79876,1.79852,1.79876,4692618.0
2009-08-13 13:31:00,1.79888,1.79898,1.79745,1.79745,9708056.0
2009-08-13 13:32:00,1.79879,1.79879,1.79824,1.79824,1414716.0
2009-08-13 13:33:00,1.79813,1.79821,1.79805,1.79805,27988761.0
2009-08-13 13:34:00,1.79803,1.79803,1.79781,1.7979,7737758.0
2009-08-13 13:35:00,1.79786,1.79792,1.79765,1.79792,3465090.0
2009-08-13 13:36:00,1.79787,1.79815,1.79656,1.79815,6288411.0
2009-08-13 13:37:00,1.79825,1.79875,1.79825,1.79875,50732881.0
2009-08-13 13:38:00,1.79869,1.79869,1.79843,1.79843,15243998.0
2009-08-13 13:39:00,1.79826,1.7984,1.79818,1.7984,3305525.0
2009-08-13 13:40:00,1.79839,1.79855,1.79834,1.79835,7138978.0
2009-08-13 13:41:00,1.79839,1.79862,1.79835,1.79862,3164741.0
2009-08-13 13:42:00,1.79867,1.79905,1.79867,1.79905,7942401.0
2009-08-13 13:43:00,1.79908,1.79908,1.79861,1.79861,7883275.0
2009-08-13 13:44:00,1.79846,1.79846,1.79826,1.79829,23655514.0
2009-08-13 13:45:00,1.7981,1.79815,1.79787,1.79787,6363637.0
2009-08-13 13:46:00,1.7978,1.79784,1.79729,1.79734,11659974.0
2009-08-13 13:47:00,1.79733,1.79739,1.79723,1.7973,39370032.0
2009-08-13 13:48:00,1.79742,1.79778,1.79742,1.79778,5346218.0
2009-08-13 13:49:00,1.79775,1.79775,1.79698,1.79698,21322993.0
2009-08-13 13:50:00,1.79692,1.7971,1.79676,1.7971,6304773.0
2009-08-13 13:51:00,1.79707,1.79714,1.79703,1.79714,4027293.0
2009-08-13 13:52:00,1.7972,1.79725,1.7971,1.79713,8237027.0
2009-08-13 13:53:00,1.79717,1.79717,1.79696,1.79696,8403252.0
2009-08-13 13:54:00,1.79674,1.79682,1.79664,1.79665,4663019.0
2009-08-13 13:55:00,1.79652,1.79652,1.79613,1.79627,5999286.0
2009-08-13 13:56:00,1.79621,1.79622,1.79578,1.79622,8950795.0
2009-08-13 13:57:00,1.79615,1.79615,1.79582,1.79605,9941688.0
2009-08-13 13:58:00,1.79607,1.79612,1.79598,1.79603,13934894.0
2009-08-13 13:59:00,1.79609,1.79619,1.79587,1.79599,10047616.0
2009-08-13 14:00:00,1.79583,1.79594,1.79567,1.79577,5089161.0
2009-08-13 14:01:00,1.79569,1.79612,1.79569,1.79597,4033135.0
2009-08-13 14:02:00,1.79604,1.79666,1.79582,1.79582,37384105.0
2009-08-13 14:03:00,1.79574,1.79616,1.79574,1.79616,26642168.0
2009-08-13 14:04:00,1.79618,1.79618,1.79592,1.79594,3561391.0
2009-08-13 14:05:00,1.79596,1.79615,1.7959,1.79615,41146184.0
2009-08-13 14:06:00,1.79615,1.79615,1.79599,1.79599,5983621.0
2009-08-13 14:07:00,1.79606,1.79649,1.79606,1.79649,13549289.0
2009-08-13 14:08:00,1.79656,1.79713,1.79656,1.79713,9936922.0
2009-08-13 14:09:00,1.79706,1.79706,1.79677,1.797,6126157.0
2009-08-13 14:10:00,1.797,1.79714,1.79693,1.79714,5153577.0
2009-08-13 14:11:00,1.79731,1.79774,1.79731,1.79774,14780478.0
2009-08-13 14:12:00,1.79757,1.79775,1.79749,1.79775,4751980.0
2009-08-13 14:13:00,1.79789,1.79813,1.79789,1.79813,13108314.0
2009-08-13 14:14:00,1.79818,1.79834,1.79816,1.79834,14494804.0
2009-08-13 14:15:00,1.79837,1.79864,1.79837,1.79859,6795366.0
2009-08-13 14:16:00,1.79868,1.79898,1.79868,1.79868,6050474.0
2009-08-13 14:17:00,1.79866,1.79872,1.79851,1.79851,6825876.0
2009-08-13 14:18:00,1.79872,1.79897,1.79855,1.79874,8134414.0
2009-08-13 14:19:00,1.79881,1.79891,1.79865,1.79891,10717325.0
2009-08-13 14:20:00,1.79879,1.79899,1.79879,1.79886,2629509.0
2009-08-13 14:21:00,1.79898,1.7992,1.79896,1.79901,12853949.0
2009-08-13 14:22:00,1.79899,1.79899,1.79882,1.79888,4077618.0
2009-08-13 14:23:00,1.79874,1.79874,1.79844,1.79872,10128356.0
2009-08-13 14:24:00,1.79869,1.79932,1.79869,1.79932,8595072.0
2009-08-13 14:25:00,1.79943,1.79963,1.79939,1.79951,14641741.0
2009-08-13 14:26:00,1.79942,1.79942,1.79909,1.79911,5382740.0
2009-08-13 14:27:00,1.79902,1.79918,1.79891,1.79918,21078055.0
2009-08-13 14:28:00,1.79923,1.79945,1.79923,1.79945,9049319.0
2009-08-13 14:29:00,1.79935,1.79944,1.79922,1.79943,3340027.0
2009-08-13 14:30:00,1.79942,1.79948,1.79897,1.79897,10237166.0
2009-08-13 14:31:00,1.79917,1.79988,1.79917,1.79986,8459184.0
2009-08-13 14:32:00,1.79989,1.80021,1.79989,1.80021,7710483.0
2009-08-13 14:33:00,1.80025,1.80119,1.80025,1.80079,13322976.0
2009-08-13 14:34:00,1.80069,1.80069,1.80021,1.80027,2999665.0
2009-08-13 14:35:00,1.80024,1.80024,1.79888,1.79888,134982767.0
2009-08-13 14:36:00,1.79879,1.79894,1.79869,1.7989,6040473.0
2009-08-13 14:37:00,1.79891,1.79911,1.79887,1.79909,3976026.0
2009-08-13 14:38:00,1.79917,1.79926,1.79915,1.79922,2069212.0
2009-08-13 14:39:00,1.79936,1.79972,1.79936,1.79972,9288352.0
2009-08-13 14:40:00,1.79976,1.79994,1.79967,1.79994,7143356.0
2009-08-13 14:41:00,1.79997,1.80021,1.79993,1.80012,6622528.0
2009-08-13 14:42:00,1.80023,1.80053,1.80013,1.80053,5982431.0
2009-08-13 14:43:00,1.80048,1.8006,1.80029,1.8006,3107076.0
2009-08-13 14:44:00,1.80078,1.80108,1.80078,1.80085,64180944.0
2009-08-13 14:45:00,1.80087,1.80105,1.80081,1.801,45858384.0
2009-08-13 14:46:00,1.80101,1.80125,1.80101,1.80112,5077692.0
2009-08-13 14:47:00,1.8012,1.8012,1.80072,1.80072,6460240.0
2009-08-13 14:48:00,1.80062,1.80062,1.80011,1.80011,14161819.0
2009-08-13 14:49:00,1.79993,1.79997,1.79982,1.79987,10380516.0
2009-08-13 14:50:00,1.79994,1.8004,1.79994,1.80023,8503107.0
2009-08-13 14:51:00,1.8001,1.80018,1.80002,1.80003,34602087.0
2009-08-13 14:52:00,1.80014,1.80037,1.79983,1.80024,8982637.0
2009-08-13 14:53:00,1.80025,1.80042,1.79993,1.79993,14719584.0
2009-08-13 14:54:00,1.79984,1.79984,1.79938,1.79938,3683382.0
2009-08-13 14:55:00,1.79949,1.79974,1.79949,1.79974,4058457.0
2009-08-13 14:56:00,1.79952,1.79963,1.79952,1.79958,12658345.0
2009-08-13 14:57:00,1.79945,1.79955,1.7994,1.7994,10580122.0
2009-08-13 14:58:00,1.7994,1.7999,1.7994,1.7999,13713058.0
2009-08-13 14:59:00,1.80001,1.80007,1.79994,1.79994,26083296.0
2009-08-13 15:00:00,1.79979,1.79979,1.79956,1.79972,11857255.0
2009-08-13 15:01:00,1.79991,1.80046,1.79991,1.80046,55586677.0
2009-08-13 15:02:00,1.80053,1.80054,1.80025,1.80042,14614971.0
2009-08-13 15:03:00,1.80039,1.80039,1.80015,1.80015,4013340.0
2009-08-13 15:04:00,1.80001,1.80001,1.79949,1.79955,13855689.0
2009-08-13 15:05:00,1.7995,1.79996,1.7995,1.79996,6067086.0
2009-08-13 15:06:00,1.79988,1.79988,1.7996,1.7996,1468037.0
2009-08-13 15:07:00,1.79953,1.79989,1.7994,1.79989,26797139.0
2009-08-13 15:08:00,1.79992,1.79994,1.79966,1.79966,5194271.0
2009-08-13 15:09:00,1.79965,1.79965,1.79934,1.79934,5170577.0
2009-08-13 15:10:00,1.79916,1.79916,1.7989,1.7989,51214324.0
2009-08-13 15:11:00,1.79877,1.79877,1.79856,1.79866,3262458.0
2009-08-13 15:12:00,1.79875,1.79895,1.79872,1.79887,6477486.0
2009-08-13 15:13:00,1.79881,1.79895,1.7988,1.79895,12018791.0
2009-08-13 15:14:00,1.79896,1.79939,1.79896,1.79939,5475964.0
2009-08-13 15:15:00,1.7994,1.7994,1.79916,1.7993,6781335.0
2009-08-13 15:16:00,1.79927,1.79933,1.79916,1.79924,6801229.0
2009-08-13 15:17:00,1.79926,1.79931,1.79913,1.79913,55918080.0
2009-08-13 15:18:00,1.79908,1.79947,1.79908,1.7993,13269037.0
2009-08-13 15:19:00,1.79939,1.79994,1.79939,1.79994,39046020.0
2009-08-13 15:20:00,1.79993,1.79993,1.79978,1.79982,18344214.0
2009-08-13 15:21:00,1.79991,1.79994,1.79976,1.79985,8952635.0
2009-08-13 15:22:00,1.80002,1.8004,1.80002,1.8004,2031391.0
2009-08-13 15:23:00,1.80003,1.80084,1.80003,1.80084,8655937.0
2009-08-13 15:24:00,1.80077,1.80077,1.80052,1.80053,9596959.0
2009-08-13 15:25:00,1.8005,1.80124,1.8005,1.80124,9389536.0
2009-08-13 15:26:00,1.80125,1.80134,1.80121,1.80134,22253747.0
2009-08-13 15:27:00,1.80141,1.80141,1.80119,1.80124,26126857.0
2009-08-13 15:28:00,1.80123,1.80123,1.80098,1.80098,44915184.0
2009-08-13 15:29:00,1.80078,1.80078,1.80021,1.80021,8224312.0
2009-08-13 15:30:00,1.80038,1.80064,1.80038,1.80058,4992824.0
2009-08-13 15:31:00,1.80039,1.80039,1.79984,1.79995,10056530.0
2009-08-13 15:32:00,1.7998,1.79999,1.79956,1.79956,8485997.0
2009-08-13 15:33:00,1.79954,1.79954,1.7986,1.7986,24198192.0
2009-08-13 15:34:00,1.7984,1.79887,1.7984,1.79885,4367064.0
2009-08-13 15:35:00,1.7989,1.79913,1.7989,1.79913,3604019.0
2009-08-13 15:36:00,1.79916,1.79938,1.79916,1.79937,10153475.0
2009-08-13 15:37:00,1.79945,1.79961,1.79928,1.79961,2182381.0
2009-08-13 15:38:00,1.79969,1.79969,1.79891,1.79891,9477468.0
2009-08-13 15:39:00,1.79879,1.79891,1.79857,1.79891,3068710.0
2009-08-13 15:40:00,1.79908,1.79972,1.79908,1.79963,147255867.0
2009-08-13 15:41:00,1.79966,1.80029,1.79966,1.80027,49689936.0
2009-08-13 15:42:00,1.80024,1.80024,1.79997,1.79997,1988387.0
2009-08-13 15:43:00,1.79988,1.7999,1.79975,1.7999,20353410.0
2009-08-13 15:44:00,1.8,1.80042,1.79992,1.80042,7188374.0
2009-08-13 15:45:00,1.80045,1.80055,1.80034,1.80034,75708380.0
2009-08-13 15:46:00,1.80046,1.80073,1.80039,1.80073,7160759.0
2009-08-13 15:47:00,1.80081,1.80081,1.80066,1.80079,5610223.0
2009-08-13 15:48:00,1.80079,1.80079,1.80027,1.80041,16621918.0
2009-08-13 15:49:00,1.80047,1.8011,1.80047,1.8011,9097114.0
2009-08-13 15:50:00,1.80113,1.80198,1.80113,1.80198,24877479.0
2009-08-13 15:51:00,1.80209,1.8027,1.80209,1.80268,11302977.0
2009-08-13 15:52:00,1.80272,1.80327,1.80272,1.80327,6958321.0
2009-08-13 15:53:00,1.80337,1.80388,1.80337,1.80378,3067296.0
2009-08-13 15:54:00,1.80393,1.80459,1.80393,1.80436,19409616.0
2009-08-13 15:55:00,1.80443,1.80467,1.80443,1.80461,5342774.0
2009-08-13 15:56:00,1.80462,1.80507,1.80462,1.80507,2741883.0
2009-08-13 15:57:00,1.80515,1.80543,1.80503,1.80503,3356591.0
2009-08-13 15:58:00,1.80494,1.80515,1.80483,1.80515,3278852.0
2009-08-13 15:59:00,1.80516,1.80599,1.80516,1.80599,30297680.0
2009-08-13 16:00:00,1.80596,1.80599,1.80566,1.80595,14000284.0
2009-08-13 16:01:00,1.80586,1.80586,1.80557,1.80583,9877457.0
2009-08-13 16:02:00,1.80574,1.80579,1.8053,1.8053,4985679.0
2009-08-13 16:03:00,1.80521,1.80521,1.80492,1.80496,7534476.0
2009-08-13 16:04:00,1.80463,1.80493,1.80463,1.80478,5921180.0
2009-08-13 16:05:00,1.80475,1.80533,1.80475,1.80533,2776616.0
2009-08-13 16:06:00,1.80541,1.80552,1.8054,1.8054,47440500.0
2009-08-13 16:07:00,1.80537,1.80537,1.80509,1.80509,7264832.0
2009-08-13 16:08:00,1.80508,1.8052,1.80507,1.80519,15968469.0
2009-08-13 16:09:00,1.80521,1.80521,1.80495,1.80496,6792082.0
2009-08-13 16:10:00,1.80488,1.80488,1.8047,1.8047,2925635.0
2009-08-13 16:11:00,1.80467,1.80467,1.80444,1.80447,43297193.0
2009-08-13 16:12:00,1.80438,1.80438,1.80423,1.80423,2289925.0
2009-08-13 16:13:00,1.80423,1.80423,1.804,1.804,8666312.0
2009-08-13 16:14:00,1.80399,1.80411,1.80386,1.80399,4730560.0
2009-08-13 16:15:00,1.8038,1.80383,1.80359,1.80383,33341964.0
2009-08-13 16:16:00,1.80384,1.80411,1.80384,1.80409,4573271.0
2009-08-13 16:17:00,1.80416,1.80465,1.80416,1.80465,7988221.0
2009-08-13 16:18:00,1.80479,1.80499,1.80479,1.80494,9356308.0
2009-08-13 16:19:00,1.80499,1.80504,1.80496,1.80496,10385725.0
2009-08-13 16:20:00,1.80486,1.80486,1.80467,1.80467,5859054.0
2009-08-13 16:21:00,1.80462,1.80463,1.80428,1.80428,6477141.0
2009-08-13 16:22:00,1.80442,1.80442,1.80408,1.80408,9484143.0
2009-08-13 16:23:00,1.8041,1.8041,1.8039,1.8039,3860367.0
2009-08-13 16:24:00,1.80384,1.80384,1.80361,1.80361,2737767.0
2009-08-13 16:25:00,1.80366,1.80366,1.8035,1.8035,4652247.0
2009-08-13 16:26:00,1.80342,1.80344,1.80321,1.80321,2504933.0
2009-08-13 16:27:00,1.80321,1.80321,1.80293,1.80293,8186927.0
2009-08-13 16:28:00,1.803,1.803,1.80245,1.80292,4707993.0
2009-08-13 16:29:00,1.80296,1.80348,1.80296,1.80348,6060284.0
2009-08-13 16:30:00,1.80355,1.80364,1.80338,1.80338,4025854.0
2009-08-13 16:31:00,1.80326,1.80326,1.803,1.80306,2655752.0
2009-08-13 16:32:00,1.80296,1.80296,1.80286,1.80287,37507550.0
2009-08-13 16:33:00,1.80283,1.80287,1.80276,1.80285,52890892.0
2009-08-13 16:34:00,1.80287,1.80287,1.80261,1.80269,10234441.0
2009-08-13 16:35:00,1.80266,1.80277,1.80258,1.80258,87373296.0
2009-08-13 16:36:00,1.80266,1.80282,1.80263,1.80282,4092195.0
2009-08-13 16:37:00,1.80284,1.80284,1.80246,1.80246,17953562.0
2009-08-13 16:38:00,1.80235,1.8026,1.80235,1.80246,19509598.0
2009-08-13 16:39:00,1.80237,1.80248,1.80199,1.80199,27004850.0
2009-08-13 16:40:00,1.80182,1.80182,1.80146,1.80146,6320779.0
2009-08-13 16:41:00,1.80131,1.80149,1.80121,1.80149,10314090.0
2009-08-13 16:42:00,1.80152,1.80163,1.80139,1.80163,2643126.0
2009-08-13 16:43:00,1.80156,1.80164,1.80138,1.80164,6663943.0
2009-08-13 16:44:00,1.8016,1.80165,1.80153,1.80165,55069492.0
2009-08-13 16:45:00,1.80177,1.80194,1.8017,1.80194,3547818.0
2009-08-13 16:46:00,1.80197,1.80211,1.80189,1.80209,12587597.0
2009-08-13 16:47:00,1.8021,1.80243,1.80209,1.80243,32038394.0
2009-08-13 16:48:00,1.8024,1.80261,1.80223,1.80223,14820561.0
2009-08-13 16:49:00,1.80214,1.80218,1.80203,1.80203,4364949.0
2009-08-13 16:50:00,1.80192,1.80192,1.80181,1.80186,8464203.0
2009-08-13 16:51:00,1.80193,1.80198,1.80185,1.80197,10871812.0
2009-08-13 16:52:00,1.80194,1.80209,1.80194,1.80206,10942516.0
2009-08-13 16:53:00,1.80209,1.80219,1.80204,1.80207,4211798.0
2009-08-13 16:54:00,1.80207,1.80207,1.8017,1.8017,6684205.0
2009-08-13 16:55:00,1.80154,1.80154,1.80113,1.80113,6005799.0
2009-08-13 16:56:00,1.80124,1.80124,1.80093,1.80093,31622829.0
2009-08-13 16:57:00,1.80079,1.80079,1.80051,1.80052,5487375.0
2009-08-13 16:58:00,1.8004,1.8004,1.79979,1.79979,41313720.0
2009-08-13 16:59:00,1.79973,1.79973,1.79934,1.79948,9937383.0
2009-08-13 17:00:00,1.79933,1.79933,1.7989,1.79893,6619086.0
2009-08-13 17:01:00,1.79885,1.79885,1.79837,1.7984,12827394.0
2009-08-13 17:02:00,1.79837,1.79837,1.79801,1.79801,7013114.0
2009-08-13 17:03:00,1.79803,1.79814,1.79803,1.79813,80465342.0
2009-08-13 17:04:00,1.79819,1.79846,1.79819,1.79846,2342029.0
2009-08-13 17:05:00,1.7985,1.79881,1.7984,1.79881,12937285.0
2009-08-13 17:06:00,1.79886,1.79896,1.79875,1.79875,12421211.0
2009-08-13 17:07:00,1.79862,1.79862,1.79826,1.79833,13489537.0
2009-08-13 17:08:00,1.79826,1.79826,1.7978,1.79807,3372520.0
2009-08-13 17:09:00,1.79822,1.79855,1.79822,1.79855,5246498.0
2009-08-13 17:10:00,1.79878,1.79939,1.79878,1.79939,5439140.0
2009-08-13 17:11:00,1.79938,1.79982,1.79938,1.79982,7017871.0
2009-08-13 17:12:00,1.79988,1.80041,1.79988,1.80024,7151322.0
2009-08-13 17:13:00,1.80023,1.80064,1.80023,1.80064,15740060.0
2009-08-13 17:14:00,1.80073,1.80084,1.80065,1.80065,10479515.0
2009-08-13 17:15:00,1.80073,1.80099,1.8007,1.80099,5330093.0
2009-08-13 17:16:00,1.80104,1.80139,1.80097,1.80097,71639093.0
2009-08-13 17:17:00,1.80087,1.80107,1.80073,1.80107,4535646.0
2009-08-13 17:18:00,1.80123,1.80123,1.80099,1.80099,4225625.0
2009-08-13 17:19:00,1.79954,1.80096,1.79954,1.80046,4758408.0
2009-08-13 17:20:00,1.80062,1.80073,1.80052,1.80064,4419114.0
2009-08-13 17:21:00,1.80065,1.80069,1.80065,1.80066,2425459.0
2009-08-13 17:22:00,1.80068,1.80068,1.80016,1.80031,3360626.0
2009-08-13 17:23:00,1.80022,1.8003,1.80014,1.80014,2952397.0
2009-08-13 17:24:00,1.80011,1.80011,1.79987,1.80001,3009705.0
2009-08-13 17:25:00,1.80007,1.80019,1.80007,1.80009,24147402.0
2009-08-13 17:26:00,1.80004,1.80004,1.79955,1.79955,25138848.0
2009-08-13 17:27:00,1.79955,1.79961,1.79946,1.79961,3422054.0
2009-08-13 17:28:00,1.79949,1.79949,1.79923,1.79924,6169280.0
2009-08-13 17:29:00,1.79922,1.79927,1.79908,1.79923,35993230.0
2009-08-13 17:30:00,1.79916,1.79931,1.79914,1.79931,4824200.0
2009-08-13 17:31:00,1.79941,1.79968,1.79938,1.79968,6556070.0
2009-08-13 17:32:00,1.79992,1.80009,1.79992,1.80005,15021358.0
2009-08-13 17:33:00,1.80013,1.80081,1.80013,1.80081,5766183.0
2009-08-13 17:34:00,1.80075,1.80075,1.80046,1.80048,14017001.0
2009-08-13 17:35:00,1.80047,1.80054,1.80031,1.80034,8630990.0
2009-08-13 17:36:00,1.80028,1.80028,1.80009,1.80025,8941196.0
2009-08-13 17:37:00,1.80025,1.80052,1.80007,1.80007,3224830.0
2009-08-13 17:38:00,1.80044,1.80044,1.80008,1.80008,2690097.0
2009-08-13 17:39:00,1.79996,1.79996,1.79966,1.79995,5350851.0
2009-08-13 17:40:00,1.80006,1.80055,1.80006,1.80055,11415438.0
2009-08-13 17:41:00,1.80066,1.80102,1.80066,1.80102,18206945.0
2009-08-13 17:42:00,1.80095,1.80102,1.80089,1.80092,4908193.0
2009-08-13 17:43:00,1.80075,1.80092,1.80075,1.80084,13966223.0
2009-08-13 17:44:00,1.80091,1.80113,1.80091,1.80113,26458938.0
2009-08-13 17:45:00,1.80106,1.80106,1.80067,1.80089,14651484.0
2009-08-13 17:46:00,1.80082,1.80093,1.8008,1.80087,13776504.0
2009-08-13 17:47:00,1.80089,1.80095,1.8008,1.80092,5558132.0
2009-08-13 17:48:00,1.8009,1.80099,1.80082,1.80099,6974900.0
2009-08-13 17:49:00,1.80104,1.80119,1.80104,1.80119,6167202.0
2009-08-13 17:50:00,1.8012,1.80122,1.80104,1.80122,11516694.0
2009-08-13 17:51:00,1.80129,1.80139,1.8012,1.8012,22574055.0
2009-08-13 17:52:00,1.80114,1.80121,1.80109,1.80111,2051633.0
2009-08-13 17:53:00,1.80121,1.80123,1.80111,1.80111,2217138.0
2009-08-13 17:54:00,1.80103,1.8013,1.80103,1.80128,5784089.0
2009-08-13 17:55:00,1.80125,1.80125,1.80094,1.80103,62968850.0
2009-08-13 17:56:00,1.80099,1.80099,1.80059,1.80066,11384620.0
2009-08-13 17:57:00,1.80071,1.80071,1.79991,1.79991,16597422.0
2009-08-13 17:58:00,1.79962,1.79962,1.7993,1.7993,4332304.0
2009-08-13 17:59:00,1.7991,1.7991,1.79878,1.79878,3473743.0
2009-08-13 18:00:00,1.79885,1.79919,1.79885,1.79919,19991448.0
2009-08-13 18:01:00,1.79919,1.79919,1.79891,1.79891,4600937.0
2009-08-13 18:02:00,1.79893,1.79947,1.79855,1.79946,9257356.0
2009-08-13 18:03:00,1.79957,1.79976,1.79949,1.79976,4961378.0
2009-08-13 18:04:00,1.79989,1.80062,1.79989,1.80062,7621308.0
2009-08-13 18:05:00,1.80069,1.80083,1.80069,1.80078,27890541.0
2009-08-13 18:06:00,1.80076,1.8008,1.8006,1.8006,6695074.0
2009-08-13 18:07:00,1.80045,1.8006,1.80045,1.80057,15269647.0
2009-08-13 18:08:00,1.8006,1.80069,1.80053,1.80067,8342692.0
2009-08-13 18:09:00,1.80079,1.80103,1.80079,1.80103,2760060.0
2009-08-13 18:10:00,1.80111,1.80159,1.80111,1.80159,5621052.0
2009-08-13 18:11:00,1.80164,1.80172,1.80162,1.8017,11600849.0
2009-08-13 18:12:00,1.8018,1.80204,1.80174,1.80204,26332056.0
2009-08-13 18:13:00,1.80209,1.80209,1.80185,1.80193,18126588.0
2009-08-13 18:14:00,1.80204,1.80226,1.8018,1.80226,5161597.0
2009-08-13 18:15:00,1.80235,1.80237,1.80217,1.80217,4165016.0
2009-08-13 18:16:00,1.8022,1.8022,1.8017,1.80174,11167259.0
2009-08-13 18:17:00,1.80167,1.80196,1.80147,1.80196,7109916.0
2009-08-13 18:18:00,1.80207,1.80237,1.80207,1.80237,7007871.0
2009-08-13 18:19:00,1.80239,1.80307,1.80239,1.80275,30382344.0
2009-08-13 18:20:00,1.80284,1.80302,1.8028,1.8029,10675668.0
2009-08-13 18:21:00,1.8029,1.8029,1.80268,1.80268,8986729.0
2009-08-13 18:22:00,1.8025,1.80257,1.80211,1.80229,3785277.0
2009-08-13 18:23:00,1.8022,1.8022,1.80192,1.80207,5041674.0
2009-08-13 18:24:00,1.80204,1.80204,1.80037,1.8017,2308495.0
2009-08-13 18:25:00,1.80165,1.80173,1.80137,1.80137,6578975.0
2009-08-13 18:26:00,1.80129,1.80129,1.80114,1.80127,6369156.0
2009-08-13 18:27:00,1.80139,1.80152,1.80139,1.80152,19333839.0
2009-08-13 18:28:00,1.80149,1.80149,1.80136,1.80147,14090685.0
2009-08-13 18:29:00,1.80138,1.80138,1.79983,1.8013,22162845.0
2009-08-13 18:30:00,1.8013,1.8013,1.80115,1.80117,3763180.0
2009-08-13 18:31:00,1.80124,1.80141,1.80124,1.80127,13545466.0
2009-08-13 18:32:00,1.80124,1.80131,1.80106,1.80106,9312558.0
2009-08-13 18:33:00,1.80115,1.80131,1.8011,1.80131,5634363.0
2009-08-13 18:34:00,1.80143,1.80143,1.80125,1.80125,7759178.0
2009-08-13 18:35:00,1.80101,1.80101,1.80052,1.80052,22404900.0
2009-08-13 18:36:00,1.80051,1.80051,1.80015,1.80015,12328597.0
2009-08-13 18:37:00,1.80006,1.80017,1.80002,1.80002,8291772.0
2009-08-13 18:38:00,1.79984,1.79986,1.79974,1.79977,2657036.0
2009-08-13 18:39:00,1.79984,1.80009,1.79984,1.79995,4245943.0
2009-08-13 18:40:00,1.80004,1.80014,1.79985,1.79985,5329140.0
2009-08-13 18:41:00,1.79995,1.80005,1.79995,1.80003,4387776.0
2009-08-13 18:42:00,1.79996,1.79996,1.79971,1.79971,3396274.0
2009-08-13 18:43:00,1.79979,1.79999,1.79979,1.79999,34391196.0
2009-08-13 18:44:00,1.80004,1.80022,1.79998,1.80022,3543638.0
2009-08-13 18:45:00,1.80025,1.80027,1.80005,1.80008,7362437.0
2009-08-13 18:46:00,1.80015,1.80027,1.8001,1.80027,6140396.0
2009-08-13 18:47:00,1.80037,1.80037,1.80024,1.80029,11640081.0
2009-08-13 18:48:00,1.80025,1.80025,1.80012,1.80023,5281507.0
2009-08-13 18:49:00,1.80024,1.80041,1.80024,1.80041,18614543.0
2009-08-13 18:50:00,1.80038,1.80038,1.80024,1.80029,47929932.0
2009-08-13 18:51:00,1.80027,1.80036,1.80017,1.80017,62976312.0
2009-08-13 18:52:00,1.8002,1.80069,1.8002,1.80066,7002753.0
2009-08-13 18:53:00,1.80079,1.80079,1.80055,1.80055,15586427.0
2009-08-13 18:54:00,1.80043,1.80043,1.80021,1.80021,5633026.0
2009-08-13 18:55:00,1.80017,1.80023,1.80012,1.80016,9288771.0
2009-08-13 18:56:00,1.80011,1.80018,1.79996,1.79997,2232443.0
2009-08-13 18:57:00,1.79987,1.79987,1.79941,1.79951,9904449.0
2009-08-13 18:58:00,1.79946,1.79946,1.7993,1.7993,11352830.0
2009-08-13 18:59:00,1.79939,1.79954,1.79939,1.79954,10349331.0
2009-08-13 19:00:00,1.79952,1.79953,1.79926,1.79938,6076778.0
2009-08-13 19:01:00,1.7994,1.79951,1.79934,1.79951,3112897.0
2009-08-13 19:02:00,1.79944,1.79944,1.79926,1.79929,9213549.0
2009-08-13 19:03:00,1.79923,1.79923,1.7991,1.79918,5670998.0
2009-08-13 19:04:00,1.79933,1.79942,1.79926,1.79932,1749749.0
2009-08-13 19:05:00,1.7994,1.79959,1.7994,1.79959,4396149.0
2009-08-13 19:06:00,1.79951,1.79951,1.79891,1.79922,10700195.0
2009-08-13 19:07:00,1.79927,1.79927,1.79911,1.79912,6173646.0
2009-08-13 19:08:00,1.79911,1.79934,1.79911,1.7992,3837025.0
2009-08-13 19:09:00,1.79928,1.79963,1.79928,1.79963,36123824.0
2009-08-13 19:10:00,1.79958,1.79958,1.79936,1.79955,3935551.0
2009-08-13 19:11:00,1.79967,1.79986,1.79963,1.7998,10875148.0
2009-08-13 19:12:00,1.79988,1.80025,1.79988,1.80025,116100559.0
2009-08-13 19:13:00,1.80029,1.80056,1.80026,1.80056,2122240.0
2009-08-13 19:14:00,1.80065,1.80074,1.8005,1.8005,4882534.0
2009-08-13 19:15:00,1.80047,1.80047,1.80025,1.80039,12505197.0
2009-08-13 19:16:00,1.80037,1.80041,1.80023,1.80036,4314987.0
2009-08-13 19:17:00,1.80024,1.80033,1.80013,1.80013,12494983.0
2009-08-13 19:18:00,1.80028,1.80053,1.80028,1.80053,2729391.0
2009-08-13 19:19:00,1.80058,1.80058,1.80034,1.80034,8182945.0
2009-08-13 19:20:00,1.80022,1.80022,1.80001,1.80001,4505314.0
2009-08-13 19:21:00,1.80007,1.80028,1.80004,1.80028,6435398.0
2009-08-13 19:22:00,1.80026,1.80046,1.80026,1.80043,17754433.0
2009-08-13 19:23:00,1.80058,1.80077,1.80058,1.80077,9134395.0
2009-08-13 19:24:00,1.80082,1.80094,1.80082,1.80088,5875659.0
2009-08-13 19:25:00,1.8009,1.80095,1.80074,1.80095,26808138.0
2009-08-13 19:26:00,1.80092,1.80092,1.80074,1.80079,5369711.0
2009-08-13 19:27:00,1.80077,1.80111,1.80077,1.80095,9620862.0
2009-08-13 19:28:00,1.80081,1.80081,1.80047,1.80047,4843552.0
2009-08-13 19:29:00,1.80058,1.80076,1.80058,1.80076,7708702.0
2009-08-13 19:30:00,1.80076,1.80109,1.80076,1.80101,8577303.0
2009-08-13 19:31:00,1.80101,1.8011,1.80087,1.80109,3953829.0
2009-08-13 19:32:00,1.80118,1.80142,1.80118,1.8014,14436355.0
2009-08-13 19:33:00,1.80143,1.80155,1.80143,1.80152,10664317.0
2009-08-13 19:34:00,1.80149,1.80166,1.80146,1.80166,3872530.0
2009-08-13 19:35:00,1.80171,1.80185,1.8017,1.8017,4397833.0
2009-08-13 19:36:00,1.80167,1.80182,1.80158,1.80182,6771535.0
2009-08-13 19:37:00,1.80186,1.80186,1.80158,1.80185,4599549.0
2009-08-13 19:38:00,1.80198,1.80228,1.80198,1.80228,7258787.0
2009-08-13 19:39:00,1.80217,1.80217,1.80182,1.80182,17855826.0
2009-08-13 19:40:00,1.80177,1.80177,1.80158,1.80158,7122081.0
2009-08-13 19:41:00,1.8016,1.80171,1.8016,1.80171,11496960.0
2009-08-13 19:42:00,1.80169,1.80172,1.8016,1.80169,3221404.0
2009-08-13 19:43:00,1.80161,1.8017,1.8014,1.8014,2949841.0
2009-08-13 19:44:00,1.80147,1.80151,1.80138,1.80142,9175763.0
2009-08-13 19:45:00,1.80147,1.80157,1.80147,1.80151,12212700.0
2009-08-13 19:46:00,1.80152,1.80178,1.80152,1.80178,7166577.0
2009-08-13 19:47:00,1.80177,1.80177,1.80149,1.80168,12158578.0
2009-08-13 19:48:00,1.80172,1.80179,1.80159,1.80159,3226169.0
2009-08-13 19:49:00,1.80174,1.80182,1.80168,1.80175,16780016.0
2009-08-13 19:50:00,1.80178,1.8018,1.80161,1.80161,18314438.0
2009-08-13 19:51:00,1.80155,1.80166,1.80151,1.80163,43305320.0
2009-08-13 19:52:00,1.80175,1.80236,1.80175,1.80236,13483212.0
2009-08-13 19:53:00,1.80244,1.80244,1.80233,1.80244,7062203.0
2009-08-13 19:54:00,1.8025,1.80278,1.8025,1.80259,3840254.0
2009-08-13 19:55:00,1.80265,1.80265,1.80244,1.80244,10248139.0
2009-08-13 19:56:00,1.80247,1.80256,1.80243,1.80254,7017357.0
2009-08-13 19:57:00,1.8026,1.80285,1.80259,1.80285,9196452.0
2009-08-13 19:58:00,1.803,1.80316,1.803,1.80304,22412040.0
2009-08-13 19:59:00,1.80293,1.80293,1.80271,1.80275,7752009.0
2009-08-13 20:00:00,1.80287,1.80316,1.80287,1.803,9624682.0
2009-08-13 20:01:00,1.803,1.803,1.80271,1.80293,11226442.0
2009-08-13 20:02:00,1.80295,1.80302,1.80272,1.80272,14672047.0
2009-08-13 20:03:00,1.8026,1.80276,1.80245,1.80276,7858795.0
2009-08-13 20:04:00,1.80299,1.80312,1.80299,1.80312,24945439.0
2009-08-13 20:05:00,1.80311,1.80318,1.80295,1.80295,8314998.0
2009-08-13 20:06:00,1.80309,1.80334,1.80187,1.80329,3415679.0
2009-08-13 20:07:00,1.80323,1.80323,1.80315,1.80319,6864081.0
2009-08-13 20:08:00,1.80327,1.80339,1.80317,1.8032,8855695.0
2009-08-13 20:09:00,1.80312,1.80312,1.80295,1.80296,10825107.0
2009-08-13 20:10:00,1.80288,1.80298,1.80288,1.8029,11221182.0
2009-08-13 20:11:00,1.80294,1.80335,1.80294,1.80308,11033569.0
2009-08-13 20:12:00,1.80302,1.80305,1.80287,1.80287,11383300.0
2009-08-13 20:13:00,1.80307,1.80335,1.80307,1.80335,12606242.0
2009-08-13 20:14:00,1.80339,1.80351,1.80301,1.80351,5471967.0
2009-08-13 20:15:00,1.80354,1.8036,1.8034,1.8034,10874833.0
2009-08-13 20:16:00,1.80338,1.8034,1.80318,1.80323,2570120.0
2009-08-13 20:17:00,1.80323,1.80345,1.80321,1.80345,6287877.0
2009-08-13 20:18:00,1.80344,1.80371,1.80331,1.80371,3863448.0
2009-08-13 20:19:00,1.80382,1.80393,1.80377,1.80377,4902191.0
2009-08-13 20:20:00,1.80373,1.80387,1.80373,1.80378,4985484.0
2009-08-13 20:21:00,1.80383,1.8039,1.80353,1.80374,8647732.0
2009-08-13 20:22:00,1.80357,1.80357,1.80198,1.80321,5314508.0
2009-08-13 20:23:00,1.8032,1.80365,1.8032,1.80356,13383229.0
2009-08-13 20:24:00,1.80362,1.80368,1.80358,1.80362,9122970.0
2009-08-13 20:25:00,1.80355,1.80355,1.80336,1.80336,3854080.0
2009-08-13 20:26:00,1.80337,1.80337,1.80316,1.80316,7265541.0
2009-08-13 20:27:00,1.80314,1.80319,1.80295,1.80295,3874354.0
2009-08-13 20:28:00,1.80295,1.80333,1.80295,1.80333,7315290.0
2009-08-13 20:29:00,1.80344,1.80348,1.80334,1.80337,6936975.0
2009-08-13 20:30:00,1.80323,1.80323,1.80303,1.80303,15801562.0
2009-08-13 20:31:00,1.80309,1.80324,1.80307,1.80315,10893661.0
2009-08-13 20:32:00,1.80311,1.8034,1.80311,1.80331,7584754.0
2009-08-13 20:33:00,1.80314,1.80327,1.80312,1.80312,6818777.0
2009-08-13 20:34:00,1.80301,1.80316,1.8027,1.80314,7436747.0
2009-08-13 20:35:00,1.80323,1.80332,1.8032,1.80322,7390904.0
2009-08-13 20:36:00,1.80313,1.80321,1.80307,1.80321,7390090.0
2009-08-13 20:37:00,1.80318,1.80318,1.80259,1.80313,16716531.0
2009-08-13 20:38:00,1.8031,1.80317,1.80302,1.80308,12067591.0
2009-08-13 20:39:00,1.80307,1.80307,1.80268,1.80268,5153374.0
2009-08-13 20:40:00,1.80267,1.80267,1.80232,1.80241,15307735.0
2009-08-13 20:41:00,1.80259,1.80268,1.80255,1.80268,6523967.0
2009-08-13 20:42:00,1.80271,1.8029,1.80265,1.8029,11752245.0
2009-08-13 20:43:00,1.80291,1.80295,1.80278,1.80278,3219376.0
2009-08-13 20:44:00,1.80279,1.80279,1.80253,1.80253,17393118.0
2009-08-13 20:45:00,1.80256,1.80275,1.80234,1.80274,3348549.0
2009-08-13 20:46:00,1.8028,1.80287,1.80275,1.80275,7666963.0
2009-08-13 20:47:00,1.8027,1.8027,1.80251,1.80251,3989330.0
2009-08-13 20:48:00,1.80259,1.80301,1.80259,1.80301,2887248.0
2009-08-13 20:49:00,1.80317,1.80352,1.80317,1.80352,16350508.0
2009-08-13 20:50:00,1.80359,1.80398,1.80359,1.80398,7753383.0
2009-08-13 20:51:00,1.80401,1.80401,1.80381,1.80383,10133044.0
2009-08-13 20:52:00,1.80391,1.80408,1.80381,1.80408,6975789.0
2009-08-13 20:53:00,1.80416,1.80427,1.80403,1.80405,5102228.0
2009-08-13 20:54:00,1.804,1.804,1.8038,1.8038,5183078.0
2009-08-13 20:55:00,1.80369,1.80369,1.8034,1.8034,10272213.0
2009-08-13 20:56:00,1.80331,1.80335,1.80328,1.80335,6918416.0
2009-08-13 20:57:00,1.80342,1.80342,1.80309,1.80309,3002881.0
2009-08-13 20:58:00,1.80298,1.80312,1.80288,1.80312,7583494.0
2009-08-13 20:59:00,1.80314,1.80325,1.80313,1.80325,8571642.0
2009-08-13 21:00:00,1.80327,1.80344,1.80327,1.80339,6461578.0
2009-08-13 21:01:00,1.80322,1.80322,1.80285,1.80285,7337527.0
2009-08-13 21:02:00,1.8028,1.80292,1.80267,1.80274,6323992.0
2009-08-13 21:03:00,1.80273,1.8028,1.80265,1.80266,12069525.0
2009-08-13 21:04:00,1.80262,1.80262,1.80237,1.80248,21857663.0
2009-08-13 21:05:00,1.80243,1.80243,1.80233,1.80233,2921160.0
2009-08-13 21:06:00,1.80251,1.80263,1.80246,1.80261,9251909.0
2009-08-13 21:07:00,1.80267,1.80279,1.80265,1.80267,11563958.0
2009-08-13 21:08:00,1.80268,1.80279,1.80255,1.80279,8211972.0
2009-08-13 21:09:00,1.80282,1.80285,1.80265,1.80274,9289357.0
2009-08-13 21:10:00,1.80268,1.80268,1.80245,1.8026,16198091.0
2009-08-13 21:11:00,1.80267,1.80312,1.80267,1.80312,8156970.0
2009-08-13 21:12:00,1.80318,1.80355,1.80318,1.80355,8308575.0
2009-08-13 21:13:00,1.80359,1.80368,1.80348,1.80363,11553659.0
2009-08-13 21:14:00,1.80369,1.80384,1.80369,1.80373,69384395.0
2009-08-13 21:15:00,1.80364,1.80367,1.80354,1.80354,3512374.0
2009-08-13 21:16:00,1.80351,1.80369,1.80341,1.80369,7987580.0
2009-08-13 21:17:00,1.80367,1.80367,1.8033,1.8033,3925369.0
2009-08-13 21:18:00,1.80343,1.80372,1.80343,1.80372,13241437.0
2009-08-13 21:19:00,1.80377,1.80377,1.80359,1.80367,13148976.0
2009-08-13 21:20:00,1.80367,1.80378,1.80364,1.80378,11193183.0
2009-08-13 21:21:00,1.8037,1.8038,1.80366,1.80379,14909017.0
2009-08-13 21:22:00,1.80379,1.80401,1.8037,1.80401,10107450.0
2009-08-13 21:23:00,1.80403,1.80404,1.80384,1.80398,5505777.0
2009-08-13 21:24:00,1.80401,1.8044,1.8039,1.8044,5302886.0
2009-08-13 21:25:00,1.80443,1.80456,1.80431,1.80447,6919747.0
2009-08-13 21:26:00,1.80456,1.80513,1.80456,1.80513,9328582.0
2009-08-13 21:27:00,1.80501,1.80507,1.80491,1.80507,3432660.0
2009-08-13 21:28:00,1.80508,1.80514,1.80471,1.80514,11511938.0
2009-08-13 21:29:00,1.80518,1.80518,1.80504,1.80509,14454226.0
2009-08-13 21:30:00,1.80507,1.8051,1.80496,1.80505,10962831.0
2009-08-13 21:31:00,1.80493,1.80493,1.80452,1.80452,19764263.0
2009-08-13 21:32:00,1.80451,1.80451,1.80435,1.80435,4976854.0
2009-08-13 21:33:00,1.8044,1.8044,1.80426,1.80431,6677244.0
2009-08-13 21:34:00,1.80446,1.80448,1.80438,1.80438,12985003.0
2009-08-13 21:35:00,1.8042,1.80424,1.80404,1.80404,11179298.0
2009-08-13 21:36:00,1.80391,1.80391,1.80357,1.80376,12007015.0
2009-08-13 21:37:00,1.80378,1.80384,1.80368,1.80368,4666090.0
2009-08-13 21:38:00,1.80382,1.80393,1.80382,1.80393,18554814.0
2009-08-13 21:39:00,1.80388,1.80388,1.80378,1.80378,13378355.0
2009-08-13 21:40:00,1.80367,1.8037,1.80363,1.8037,51240924.0
2009-08-13 21:41:00,1.80382,1.80383,1.8037,1.80381,11208780.0
2009-08-13 21:42:00,1.80374,1.80374,1.80341,1.80341,16051887.0
2009-08-13 21:43:00,1.80352,1.80369,1.80352,1.80356,5404935.0
2009-08-13 21:44:00,1.80357,1.80372,1.80357,1.8036,2980333.0
2009-08-13 21:45:00,1.80339,1.80346,1.8032,1.80346,5497655.0
2009-08-13 21:46:00,1.80352,1.80362,1.80313,1.80347,8264539.0
2009-08-13 21:47:00,1.80327,1.8033,1.80318,1.80321,26377872.0
2009-08-13 21:48:00,1.80342,1.80355,1.80335,1.80337,11748192.0
2009-08-13 21:49:00,1.80349,1.80367,1.80347,1.80361,19680465.0
2009-08-13 21:50:00,1.80354,1.80369,1.80345,1.80345,5820558.0
2009-08-13 21:51:00,1.80367,1.80398,1.80367,1.80398,4704509.0
2009-08-13 21:52:00,1.80409,1.80434,1.80409,1.80428,12731901.0
2009-08-13 21:53:00,1.80428,1.80428,1.80417,1.80422,9679808.0
2009-08-13 21:54:00,1.80437,1.80456,1.80435,1.80456,6061876.0
2009-08-13 21:55:00,1.8047,1.80504,1.8047,1.80504,10046429.0
2009-08-13 21:56:00,1.80502,1.8051,1.80485,1.8051,6790808.0
2009-08-13 21:57:00,1.80459,1.80527,1.80459,1.8049,20380206.0
2009-08-13 21:58:00,1.8049,1.805,1.80479,1.80485,9304287.0
2009-08-13 21:59:00,1.80487,1.80504,1.80487,1.80487,14839306.0
2009-08-13 22:00:00,1.80476,1.80476,1.80434,1.80434,4556958.0
2009-08-13 22:01:00,1.8042,1.8042,1.80381,1.80383,3316325.0
2009-08-13 22:02:00,1.80391,1.80402,1.80387,1.80387,8678923.0
2009-08-13 22:03:00,1.8039,1.8039,1.8037,1.8037,8066622.0
2009-08-13 22:04:00,1.80375,1.80393,1.80375,1.80388,6694180.0
2009-08-13 22:05:00,1.80392,1.80392,1.80379,1.80387,6242330.0
2009-08-13 22:06:00,1.80387,1.8039,1.80373,1.8039,5085616.0
2009-08-13 22:07:00,1.80389,1.80389,1.80369,1.80369,3906240.0
2009-08-13 22:08:00,1.80362,1.80374,1.80352,1.80374,20433441.0
2009-08-13 22:09:00,1.80374,1.80374,1.80359,1.80359,4314612.0
2009-08-13 22:10:00,1.80326,1.8033,1.80321,1.80321,7634604.0
2009-08-13 22:11:00,1.80369,1.8038,1.80357,1.80362,6359449.0
2009-08-13 22:12:00,1.80361,1.80363,1.80354,1.80357,5390980.0
2009-08-13 22:13:00,1.80345,1.80345,1.80293,1.80309,4631082.0
2009-08-13 22:14:00,1.80299,1.80299,1.80269,1.80292,3913760.0
2009-08-13 22:15:00,1.803,1.80324,1.803,1.80324,7387419.0
2009-08-13 22:16:00,1.80323,1.80323,1.80272,1.80318,20928614.0
2009-08-13 22:17:00,1.80305,1.80311,1.80293,1.80297,6615199.0
2009-08-13 22:18:00,1.80313,1.80337,1.80313,1.80337,7096238.0
2009-08-13 22:19:00,1.80303,1.80344,1.80294,1.80298,12624609.0
2009-08-13 22:20:00,1.8033,1.8033,1.80184,1.80322,7419749.0
2009-08-13 22:21:00,1.80311,1.80315,1.80283,1.80315,23653369.0
2009-08-13 22:22:00,1.80326,1.80343,1.80288,1.80288,12286670.0
2009-08-13 22:23:00,1.80333,1.8034,1.80331,1.80334,8339491.0
2009-08-13 22:24:00,1.80343,1.8036,1.80343,1.8036,11460960.0
2009-08-13 22:25:00,1.80357,1.80376,1.80351,1.80376,4146500.0
2009-08-13 22:26:00,1.8038,1.80402,1.8038,1.80402,17658369.0
2009-08-13 22:27:00,1.80404,1.80428,1.80404,1.80422,24799707.0
2009-08-13 22:28:00,1.80429,1.80437,1.80425,1.80425,4156339.0
2009-08-13 22:29:00,1.80394,1.80429,1.80391,1.80427,11532546.0
2009-08-13 22:30:00,1.80427,1.80427,1.80405,1.80411,7314108.0
2009-08-13 22:31:00,1.80432,1.80437,1.80425,1.80429,3142617.0
2009-08-13 22:32:00,1.80422,1.80442,1.80408,1.80442,7618622.0
2009-08-13 22:33:00,1.8045,1.80465,1.80415,1.80415,5917275.0
2009-08-13 22:34:00,1.80423,1.80429,1.8037,1.80429,11843817.0
2009-08-13 22:35:00,1.80422,1.8044,1.80422,1.80426,11393747.0
2009-08-13 22:36:00,1.80425,1.8046,1.80425,1.8046,4116634.0
2009-08-13 22:37:00,1.80452,1.80452,1.80435,1.80435,7542291.0
2009-08-13 22:38:00,1.80426,1.80441,1.80426,1.80441,11087982.0
2009-08-13 22:39:00,1.80438,1.80442,1.80405,1.80405,4168227.0
2009-08-13 22:40:00,1.8045,1.80452,1.80428,1.80436,3969735.0
2009-08-13 22:41:00,1.80431,1.80431,1.80379,1.80416,9471444.0
2009-08-13 22:42:00,1.80444,1.80446,1.80437,1.80437,4320110.0
2009-08-13 22:43:00,1.80445,1.80455,1.80423,1.80436,6418568.0
2009-08-13 22:44:00,1.80452,1.80452,1.80421,1.80421,7352654.0
2009-08-13 22:45:00,1.80419,1.8043,1.80407,1.8043,3579193.0
2009-08-13 22:46:00,1.80432,1.80436,1.80422,1.80426,5461048.0
2009-08-13 22:47:00,1.8042,1.8042,1.80399,1.80407,12206710.0
2009-08-13 22:48:00,1.80404,1.80404,1.80376,1.80376,5260225.0
2009-08-13 22:49:00,1.80371,1.80371,1.80333,1.80333,7564335.0
2009-08-13 22:50:00,1.8032,1.8032,1.80268,1.80268,5348356.0
2009-08-13 22:51:00,1.80288,1.80309,1.80288,1.80298,4435029.0
2009-08-13 22:52:00,1.80309,1.80327,1.80301,1.80301,3794326.0
2009-08-13 22:53:00,1.80308,1.80308,1.80285,1.80285,4998863.0
2009-08-13 22:54:00,1.80288,1.80302,1.80279,1.80302,18631292.0
2009-08-13 22:55:00,1.80286,1.80309,1.80277,1.80277,16323804.0
2009-08-13 22:56:00,1.80254,1.80254,1.80196,1.80223,18085638.0
2009-08-13 22:57:00,1.80228,1.80235,1.80194,1.80235,9816137.0
2009-08-13 22:58:00,1.80235,1.80243,1.80224,1.80232,3867847.0
2009-08-13 22:59:00,1.80226,1.8024,1.80194,1.80194,8065407.0
2009-08-13 23:00:00,1.80183,1.80189,1.80151,1.80189,10167838.0
2009-08-13 23:01:00,1.80199,1.80209,1.80184,1.80207,6936212.0
2009-08-13 23:02:00,1.80196,1.8022,1.80196,1.80207,15323178.0
2009-08-13 23:03:00,1.80209,1.80297,1.80209,1.80297,17874400.0
2009-08-13 23:04:00,1.80311,1.80311,1.80265,1.80265,15053436.0
2009-08-13 23:05:00,1.8025,1.8025,1.80171,1.80171,31121100.0
2009-08-13 23:06:00,1.80162,1.80162,1.80122,1.80135,6582595.0
2009-08-13 23:07:00,1.80115,1.80115,1.80064,1.80089,4779441.0
2009-08-13 23:08:00,1.80105,1.80162,1.80105,1.80162,15581975.0
2009-08-13 23:09:00,1.80167,1.80175,1.80165,1.80168,7958100.0
2009-08-13 23:10:00,1.80158,1.80158,1.80103,1.80105,7838119.0
2009-08-13 23:11:00,1.8008,1.8008,1.80035,1.80035,8672398.0
2009-08-13 23:12:00,1.80045,1.80073,1.80035,1.80073,8994696.0
2009-08-13 23:13:00,1.80091,1.80108,1.80091,1.80108,5558997.0
2009-08-13 23:14:00,1.80101,1.80109,1.80083,1.80083,9303973.0
2009-08-13 23:15:00,1.80072,1.80081,1.80063,1.80068,13620177.0
2009-08-13 23:16:00,1.80057,1.80057,1.80028,1.80048,8344355.0
2009-08-13 23:17:00,1.80069,1.80102,1.80057,1.8009,11377599.0
2009-08-13 23:18:00,1.80092,1.80105,1.80089,1.80105,7004424.0
2009-08-13 23:19:00,1.80106,1.80129,1.80106,1.80117,5279636.0
2009-08-13 23:20:00,1.80115,1.80115,1.80058,1.80058,10594477.0
2009-08-13 23:21:00,1.80074,1.80129,1.80074,1.80129,9543640.0
2009-08-13 23:22:00,1.80142,1.80161,1.80142,1.8016,8826843.0
2009-08-13 23:23:00,1.80158,1.80195,1.80158,1.80195,4354725.0
2009-08-13 23:24:00,1.80187,1.80194,1.80165,1.80165,1207037.0
2009-08-13 23:25:00,1.8014,1.8017,1.8014,1.8017,13441737.0
2009-08-13 23:26:00,1.8018,1.80188,1.80171,1.80185,6219626.0
2009-08-13 23:27:00,1.80189,1.80196,1.8018,1.8019,9185230.0
2009-08-13 23:28:00,1.80185,1.80199,1.80182,1.80199,5411432.0
2009-08-13 23:29:00,1.80204,1.80204,1.80188,1.80192,10232710.0
2009-08-13 23:30:00,1.80176,1.80176,1.80147,1.80147,8047944.0
2009-08-13 23:31:00,1.80131,1.80137,1.80105,1.80137,3536426.0
2009-08-13 23:32:00,1.80153,1.8017,1.80145,1.8017,5950526.0
2009-08-13 23:33:00,1.80168,1.80172,1.80124,1.80164,18505032.0
2009-08-13 23:34:00,1.80158,1.80158,1.8012,1.8012,8452800.0
2009-08-13 23:35:00,1.80119,1.80132,1.80119,1.80132,5167878.0
2009-08-13 23:36:00,1.80145,1.80156,1.80142,1.80149,13934587.0
2009-08-13 23:37:00,1.80135,1.80135,1.80106,1.80131,4673176.0
2009-08-13 23:38:00,1.80144,1.80161,1.80141,1.80161,11884576.0
2009-08-13 23:39:00,1.80155,1.80155,1.80122,1.80122,19082600.0
2009-08-13 23:40:00,1.80126,1.80126,1.80097,1.80097,9979737.0
2009-08-13 23:41:00,1.80092,1.80104,1.80088,1.801,11416464.0
2009-08-13 23:42:00,1.8009,1.80096,1.80077,1.80096,9541469.0
2009-08-13 23:43:00,1.80088,1.8011,1.80083,1.8011,12852540.0
2009-08-13 23:44:00,1.80127,1.80142,1.80085,1.80085,8697732.0
2009-08-13 23:45:00,1.80129,1.80144,1.80129,1.80135,7288330.0
2009-08-13 23:46:00,1.80141,1.80141,1.80121,1.80137,3833985.0
2009-08-13 23:47:00,1.80138,1.80156,1.8013,1.80156,10726540.0
2009-08-13 23:48:00,1.80155,1.80155,1.80135,1.80135,7102917.0
2009-08-13 23:49:00,1.80121,1.80121,1.80112,1.80121,22373741.0
2009-08-13 23:50:00,1.80136,1.80144,1.8012,1.8012,14078971.0
2009-08-13 23:51:00,1.80125,1.80145,1.80111,1.80145,5389397.0
2009-08-13 23:52:00,1.8015,1.80156,1.8015,1.80151,7624534.0
2009-08-13 23:53:00,1.80152,1.80166,1.80152,1.80166,10529696.0
2009-08-13 23:54:00,1.8016,1.8017,1.80124,1.80137,10335605.0
2009-08-13 23:55:00,1.80136,1.8016,1.80136,1.80151,10989385.0
2009-08-13 23:56:00,1.80158,1.80163,1.80145,1.80154,26415560.0
2009-08-13 23:57:00,1.80134,1.8016,1.80124,1.8016,7060075.0
2009-08-13 23:58:00,1.80148,1.80162,1.80147,1.80162,8495957.0
2009-08-13 23:59:00,1.80153,1.80153,1.80142,1.80142,9558872.0
2009-08-14 00:00:00,1.80157,1.80163,1.80155,1.8016,10162297.0
2009-08-14 00:01:00,1.80166,1.80204,1.80166,1.80184,3337360.0
2009-08-14 00:02:00,1.80194,1.80194,1.80177,1.80178,6572515.0
2009-08-14 00:03:00,1.8017,1.8017,1.80163,1.80164,7090890.0
2009-08-14 00:04:00,1.80174,1.80191,1.80169,1.80181,7987078.0
2009-08-14 00:05:00,1.80159,1.80161,1.80151,1.80154,9270834.0
2009-08-14 00:06:00,1.80158,1.80173,1.80158,1.80173,4151364.0
2009-08-14 00:07:00,1.80169,1.80169,1.80161,1.80162,5641350.0
2009-08-14 00:08:00,1.80175,1.80184,1.80174,1.80174,10863412.0
2009-08-14 00:09:00,1.80184,1.80197,1.80179,1.80184,16721152.0
2009-08-14 00:10:00,1.80191,1.80209,1.80191,1.80209,6134102.0
2009-08-14 00:11:00,1.8021,1.8021,1.80182,1.80182,10923851.0
2009-08-14 00:12:00,1.80192,1.80193,1.80149,1.80176,9440592.0
2009-08-14 00:13:00,1.8019,1.802,1.8018,1.8018,7942491.0
2009-08-14 00:14:00,1.80188,1.80188,1.80168,1.80168,5285428.0
2009-08-14 00:15:00,1.80153,1.80153,1.80148,1.80151,11999222.0
2009-08-14 00:16:00,1.80154,1.80163,1.80152,1.80159,3808935.0
2009-08-14 00:17:00,1.80159,1.80182,1.80159,1.80164,6760532.0
2009-08-14 00:18:00,1.80163,1.80163,1.8015,1.80159,6086235.0
2009-08-14 00:19:00,1.80136,1.80136,1.80124,1.80124,4382426.0
2009-08-14 00:20:00,1.80127,1.80146,1.80127,1.80141,12039051.0
2009-08-14 00:21:00,1.80132,1.80132,1.80111,1.80118,4898138.0
2009-08-14 00:22:00,1.80114,1.80116,1.80101,1.80116,7077000.0
2009-08-14 00:23:00,1.80118,1.80144,1.80118,1.80144,8081696.0
2009-08-14 00:24:00,1.80151,1.80163,1.80146,1.80147,4508675.0
2009-08-14 00:25:00,1.80148,1.80148,1.80124,1.80124,3943499.0
2009-08-14 00:26:00,1.80132,1.80157,1.80132,1.80157,9640257.0
2009-08-14 00:27:00,1.80163,1.80163,1.80138,1.80144,8361777.0
2009-08-14 00:28:00,1.80149,1.80159,1.80135,1.80159,10356871.0
2009-08-14 00:29:00,1.80159,1.80169,1.80154,1.80157,6270683.0
2009-08-14 00:30:00,1.80153,1.80166,1.80141,1.80166,3811512.0
2009-08-14 00:31:00,1.80163,1.80167,1.80134,1.80156,4910922.0
2009-08-14 00:32:00,1.80157,1.8017,1.80146,1.8017,12453650.0
2009-08-14 00:33:00,1.80168,1.80198,1.80168,1.80198,11228250.0
2009-08-14 00:34:00,1.80189,1.80189,1.80149,1.80149,8600713.0
2009-08-14 00:35:00,1.8016,1.80168,1.8016,1.80166,6993738.0
2009-08-14 00:36:00,1.80174,1.80174,1.80137,1.80145,9232065.0
2009-08-14 00:37:00,1.80144,1.8015,1.80136,1.8015,7332301.0
2009-08-14 00:38:00,1.80149,1.80153,1.80139,1.80153,29592135.0
2009-08-14 00:39:00,1.80152,1.80152,1.80123,1.80123,8092149.0
2009-08-14 00:40:00,1.80123,1.80125,1.80106,1.80117,4072784.0
2009-08-14 00:41:00,1.80117,1.8012,1.80101,1.80101,9780768.0
2009-08-14 00:42:00,1.80104,1.80111,1.80098,1.80105,10524568.0
2009-08-14 00:43:00,1.80101,1.80109,1.80098,1.80107,9651367.0
2009-08-14 00:44:00,1.80111,1.80116,1.80059,1.80083,2909325.0
2009-08-14 00:45:00,1.80106,1.8012,1.80106,1.80117,3705683.0
2009-08-14 00:46:00,1.80074,1.80117,1.80074,1.80117,5178329.0
2009-08-14 00:47:00,1.80119,1.80135,1.80119,1.80123,3264421.0
2009-08-14 00:48:00,1.80121,1.80131,1.80117,1.80131,4060614.0
2009-08-14 00:49:00,1.80131,1.80147,1.80131,1.80141,5361713.0
2009-08-14 00:50:00,1.80143,1.80143,1.80125,1.80125,6577286.0
2009-08-14 00:51:00,1.80125,1.80136,1.801,1.801,13701245.0
2009-08-14 00:52:00,1.8012,1.8013,1.80102,1.80102,1170809.0
2009-08-14 00:53:00,1.80096,1.80101,1.80074,1.80074,4051306.0
2009-08-14 00:54:00,1.80089,1.8009,1.80073,1.8009,7353684.0
2009-08-14 00:55:00,1.80078,1.80094,1.80073,1.80073,5220981.0
2009-08-14 00:56:00,1.80067,1.80074,1.8006,1.80074,6906309.0
2009-08-14 00:57:00,1.80077,1.80087,1.80077,1.8008,21430164.0
2009-08-14 00:58:00,1.80086,1.80086,1.80069,1.8008,9538164.0
2009-08-14 00:59:00,1.8008,1.80082,1.80071,1.80076,8087813.0
2009-08-14 01:00:00,1.80073,1.80075,1.80064,1.80066,6828676.0
2009-08-14 01:01:00,1.80069,1.80082,1.80063,1.80082,1971553.0
2009-08-14 01:02:00,1.80075,1.80089,1.80075,1.80077,5548919.0
2009-08-14 01:03:00,1.80071,1.80071,1.80064,1.80064,4946659.0
2009-08-14 01:04:00,1.80058,1.80058,1.80036,1.8005,7210069.0
2009-08-14 01:05:00,1.80047,1.80047,1.80035,1.80047,3010104.0
2009-08-14 01:06:00,1.80049,1.80049,1.80029,1.80029,7788981.0
2009-08-14 01:07:00,1.80045,1.8005,1.80042,1.80044,18320616.0
2009-08-14 01:08:00,1.80043,1.80056,1.80032,1.80056,9100577.0
2009-08-14 01:09:00,1.8004,1.80055,1.8004,1.80041,4988465.0
2009-08-14 01:10:00,1.80025,1.80025,1.80015,1.80023,3298020.0
2009-08-14 01:11:00,1.80033,1.80051,1.80033,1.80041,9097429.0
2009-08-14 01:12:00,1.80027,1.80032,1.80005,1.80025,5358627.0
2009-08-14 01:13:00,1.80042,1.80052,1.80042,1.80043,8094492.0
2009-08-14 01:14:00,1.80041,1.80047,1.80036,1.8004,3257579.0
2009-08-14 01:15:00,1.80039,1.8005,1.80034,1.80041,10426932.0
2009-08-14 01:16:00,1.80031,1.8004,1.80009,1.80033,8591057.0
2009-08-14 01:17:00,1.80026,1.80038,1.79985,1.80038,7716995.0
2009-08-14 01:18:00,1.80045,1.80048,1.80036,1.80036,4576537.0
2009-08-14 01:19:00,1.80024,1.80026,1.79997,1.80026,7985880.0
2009-08-14 01:20:00,1.80028,1.80038,1.79982,1.80038,4870751.0
2009-08-14 01:21:00,1.80027,1.80027,1.79998,1.80014,9077549.0
2009-08-14 01:22:00,1.80012,1.80023,1.8001,1.80011,5741377.0
2009-08-14 01:23:00,1.80009,1.80015,1.79993,1.80015,5438940.0
2009-08-14 01:24:00,1.80023,1.80085,1.80023,1.80081,5639549.0
2009-08-14 01:25:00,1.80089,1.80103,1.80081,1.80103,5378636.0
2009-08-14 01:26:00,1.80095,1.80107,1.80087,1.80107,3638526.0
2009-08-14 01:27:00,1.80117,1.80147,1.80095,1.80095,13344990.0
2009-08-14 01:28:00,1.80102,1.80143,1.80102,1.80143,12072675.0
2009-08-14 01:29:00,1.80155,1.80169,1.80148,1.80156,11069558.0
2009-08-14 01:30:00,1.80151,1.80151,1.80117,1.80117,9133981.0
2009-08-14 01:31:00,1.80111,1.80125,1.80101,1.80125,9292948.0
2009-08-14 01:32:00,1.8013,1.8015,1.80126,1.8015,7707635.0
2009-08-14 01:33:00,1.80151,1.80151,1.80134,1.80134,7113292.0
2009-08-14 01:34:00,1.80126,1.80127,1.80112,1.80112,12770474.0
2009-08-14 01:35:00,1.80122,1.80158,1.80122,1.80158,7216393.0
2009-08-14 01:36:00,1.80159,1.80165,1.80148,1.80165,7163857.0
2009-08-14 01:37:00,1.80169,1.80181,1.80168,1.80168,38505495.0
2009-08-14 01:38:00,1.80164,1.80164,1.80143,1.80149,7861667.0
2009-08-14 01:39:00,1.80142,1.80142,1.80124,1.80133,5722238.0
2009-08-14 01:40:00,1.80136,1.8018,1.80136,1.8017,4207809.0
2009-08-14 01:41:00,1.80168,1.80168,1.80157,1.80157,5813140.0
2009-08-14 01:42:00,1.80145,1.80145,1.80126,1.80127,8185898.0
2009-08-14 01:43:00,1.80143,1.80151,1.80139,1.80151,8330220.0
2009-08-14 01:44:00,1.80152,1.80157,1.80144,1.80144,7104848.0
2009-08-14 01:45:00,1.80142,1.80157,1.80142,1.80157,9876187.0
2009-08-14 01:46:00,1.80165,1.8018,1.80164,1.80179,6342610.0
2009-08-14 01:47:00,1.80182,1.80182,1.8008,1.8008,6616115.0
2009-08-14 01:48:00,1.80111,1.80111,1.80065,1.80067,8047713.0
2009-08-14 01:49:00,1.80086,1.8012,1.80086,1.80095,5959713.0
2009-08-14 01:50:00,1.80083,1.80083,1.80047,1.80047,13307260.0
2009-08-14 01:51:00,1.80036,1.80036,1.80016,1.80016,10822449.0
2009-08-14 01:52:00,1.80021,1.8007,1.80021,1.8007,9834455.0
2009-08-14 01:53:00,1.80044,1.8011,1.80044,1.80104,7348220.0
2009-08-14 01:54:00,1.80092,1.80107,1.80091,1.80107,8978947.0
2009-08-14 01:55:00,1.8011,1.8011,1.80094,1.80098,10075316.0
2009-08-14 01:56:00,1.80106,1.80112,1.8008,1.8008,9530159.0
2009-08-14 01:57:00,1.80066,1.80069,1.80035,1.80069,8211137.0
2009-08-14 01:58:00,1.80069,1.80074,1.80032,1.80074,5401326.0
2009-08-14 01:59:00,1.80059,1.80089,1.80059,1.80089,12106009.0
2009-08-14 02:00:00,1.80068,1.80069,1.80051,1.80051,7875606.0
2009-08-14 02:01:00,1.80054,1.80054,1.80039,1.80039,3532926.0
2009-08-14 02:02:00,1.80034,1.80041,1.79989,1.80041,9844686.0
2009-08-14 02:03:00,1.80053,1.80072,1.80047,1.80047,17698050.0
2009-08-14 02:04:00,1.80058,1.80071,1.80057,1.80057,17350983.0
2009-08-14 02:05:00,1.80067,1.80078,1.80055,1.80078,19593322.0
2009-08-14 02:06:00,1.80079,1.80083,1.80072,1.80077,4937149.0
2009-08-14 02:07:00,1.8006,1.8008,1.8006,1.80063,4020690.0
2009-08-14 02:08:00,1.80069,1.80095,1.80069,1.80095,4401576.0
2009-08-14 02:09:00,1.80089,1.80104,1.80082,1.80082,4889702.0
2009-08-14 02:10:00,1.80067,1.80069,1.80048,1.80069,8339032.0
2009-08-14 02:11:00,1.8008,1.80093,1.8008,1.80084,5697201.0
2009-08-14 02:12:00,1.80071,1.80071,1.80051,1.80061,12839709.0
2009-08-14 02:13:00,1.80058,1.80076,1.80058,1.80076,5707617.0
2009-08-14 02:14:00,1.80071,1.80071,1.80046,1.80061,3592845.0
2009-08-14 02:15:00,1.80069,1.80099,1.80069,1.80099,6985896.0
2009-08-14 02:16:00,1.80091,1.80123,1.80081,1.80123,6562281.0
2009-08-14 02:17:00,1.80123,1.80137,1.80123,1.80136,4305042.0
2009-08-14 02:18:00,1.80111,1.80135,1.80075,1.8013,9531492.0
2009-08-14 02:19:00,1.80121,1.80123,1.80104,1.80104,3761712.0
2009-08-14 02:20:00,1.80052,1.80086,1.80052,1.8008,4619559.0
2009-08-14 02:21:00,1.80085,1.80097,1.80081,1.80097,12280411.0
2009-08-14 02:22:00,1.80104,1.80108,1.80101,1.80108,7781979.0
2009-08-14 02:23:00,1.80116,1.80122,1.8011,1.8011,4530745.0
2009-08-14 02:24:00,1.80116,1.80143,1.80116,1.80143,10624532.0
2009-08-14 02:25:00,1.80147,1.80147,1.80087,1.80122,10946226.0
2009-08-14 02:26:00,1.8011,1.80157,1.8011,1.80157,4165837.0
2009-08-14 02:27:00,1.80175,1.80192,1.80175,1.80189,7004985.0
2009-08-14 02:28:00,1.80191,1.80191,1.80153,1.80169,3065071.0
2009-08-14 02:29:00,1.80151,1.80161,1.80132,1.80132,6954556.0
2009-08-14 02:30:00,1.80121,1.80121,1.80066,1.80066,11708163.0
2009-08-14 02:31:00,1.80091,1.80092,1.80073,1.80073,4290636.0
2009-08-14 02:32:00,1.80064,1.80069,1.80046,1.80046,24678781.0
2009-08-14 02:33:00,1.80057,1.80061,1.80053,1.80053,18024260.0
2009-08-14 02:34:00,1.80052,1.80052,1.80039,1.80049,3911424.0
2009-08-14 02:35:00,1.80064,1.8008,1.80063,1.80075,10972675.0
2009-08-14 02:36:00,1.80067,1.80084,1.80067,1.80075,9021518.0
2009-08-14 02:37:00,1.80034,1.80079,1.80034,1.80079,11572636.0
2009-08-14 02:38:00,1.80078,1.80082,1.80052,1.80072,25461108.0
2009-08-14 02:39:00,1.80081,1.80136,1.79946,1.80136,7106358.0
2009-08-14 02:40:00,1.80095,1.80127,1.80024,1.8003,11682960.0
2009-08-14 02:41:00,1.80074,1.80088,1.80071,1.80085,7412765.0
2009-08-14 02:42:00,1.80091,1.80091,1.80062,1.80062,6338220.0
2009-08-14 02:43:00,1.80054,1.80054,1.80004,1.80045,20378397.0
2009-08-14 02:44:00,1.80046,1.8005,1.80036,1.8005,7256085.0
2009-08-14 02:45:00,1.80057,1.80065,1.8003,1.80048,4043559.0
2009-08-14 02:46:00,1.80064,1.80089,1.80064,1.80086,4759590.0
2009-08-14 02:47:00,1.80089,1.80093,1.80068,1.80068,5733863.0
2009-08-14 02:48:00,1.80063,1.80063,1.80046,1.80053,6399123.0
2009-08-14 02:49:00,1.8001,1.80039,1.8001,1.80039,8242932.0
2009-08-14 02:50:00,1.80092,1.8012,1.80092,1.8012,4053181.0
2009-08-14 02:51:00,1.80133,1.80157,1.80133,1.80157,19999453.0
2009-08-14 02:52:00,1.80157,1.80159,1.80145,1.80145,3794677.0
2009-08-14 02:53:00,1.80147,1.80155,1.8012,1.80133,4799109.0
2009-08-14 02:54:00,1.8014,1.80156,1.8014,1.8015,5958125.0
2009-08-14 02:55:00,1.80145,1.80149,1.80137,1.80137,6301591.0
2009-08-14 02:56:00,1.8014,1.80148,1.8014,1.80141,7367451.0
2009-08-14 02:57:00,1.80129,1.80146,1.80128,1.80128,9317147.0
2009-08-14 02:58:00,1.80126,1.80131,1.80123,1.80127,3050896.0
2009-08-14 02:59:00,1.80121,1.80128,1.80104,1.80107,4735978.0
2009-08-14 03:00:00,1.80091,1.80091,1.80072,1.8008,13724848.0
2009-08-14 03:01:00,1.80086,1.80097,1.8008,1.80094,8548591.0
2009-08-14 03:02:00,1.80097,1.80112,1.80042,1.80042,20192418.0
2009-08-14 03:03:00,1.80098,1.80098,1.8003,1.8003,6444114.0
2009-08-14 03:04:00,1.80038,1.80052,1.80032,1.80032,9327293.0
2009-08-14 03:05:00,1.80028,1.80036,1.80024,1.80024,6708584.0
2009-08-14 03:06:00,1.80007,1.80018,1.80004,1.80018,10752960.0
2009-08-14 03:07:00,1.80026,1.80041,1.80026,1.80032,14076176.0
2009-08-14 03:08:00,1.80045,1.80056,1.80045,1.80056,4794649.0
2009-08-14 03:09:00,1.80043,1.80068,1.80043,1.80056,6142421.0
2009-08-14 03:10:00,1.80069,1.80076,1.80062,1.80062,19003925.0
2009-08-14 03:11:00,1.80049,1.80058,1.80042,1.80056,11048802.0
2009-08-14 03:12:00,1.80036,1.80044,1.80021,1.80021,24162192.0
2009-08-14 03:13:00,1.80023,1.80023,1.79963,1.80016,8605312.0
2009-08-14 03:14:00,1.80014,1.80022,1.79992,1.8002,5639199.0
2009-08-14 03:15:00,1.8003,1.80034,1.8002,1.8002,3112943.0
2009-08-14 03:16:00,1.80015,1.80028,1.80009,1.80028,5217120.0
2009-08-14 03:17:00,1.80011,1.80023,1.8,1.8002,15275873.0
2009-08-14 03:18:00,1.80016,1.80026,1.80006,1.80008,12231319.0
2009-08-14 03:19:00,1.80002,1.80029,1.79998,1.79998,46701528.0
2009-08-14 03:20:00,1.80003,1.80003,1.79983,1.79985,12631815.0
2009-08-14 03:21:00,1.79991,1.80016,1.79987,1.80016,17777918.0
2009-08-14 03:22:00,1.80005,1.80005,1.79955,1.79955,4785240.0
2009-08-14 03:23:00,1.79958,1.79994,1.79958,1.79994,11274190.0
2009-08-14 03:24:00,1.8,1.8001,1.79993,1.79995,11391175.0
2009-08-14 03:25:00,1.8001,1.8001,1.79997,1.8,13592593.0
2009-08-14 03:26:00,1.79988,1.80001,1.79984,1.80001,6122543.0
2009-08-14 03:27:00,1.80007,1.80011,1.79995,1.79995,5025095.0
2009-08-14 03:28:00,1.7998,1.80005,1.7998,1.79984,21099886.0
2009-08-14 03:29:00,1.79996,1.80004,1.79994,1.79995,10911547.0
2009-08-14 03:30:00,1.79994,1.80008,1.79994,1.80008,13718892.0
2009-08-14 03:31:00,1.80006,1.80023,1.7998,1.80012,10913856.0
2009-08-14 03:32:00,1.80002,1.80002,1.79958,1.79977,3798872.0
2009-08-14 03:33:00,1.79984,1.79984,1.79948,1.79948,8962033.0
2009-08-14 03:34:00,1.79944,1.79962,1.79944,1.79962,7543602.0
2009-08-14 03:35:00,1.7996,1.7996,1.79924,1.79945,4965251.0
2009-08-14 03:36:00,1.79956,1.79959,1.79941,1.79941,5545147.0
2009-08-14 03:37:00,1.79925,1.79925,1.79895,1.79897,9567823.0
2009-08-14 03:38:00,1.79901,1.79913,1.79898,1.79898,13618037.0
2009-08-14 03:39:00,1.79916,1.79939,1.79912,1.79932,10514967.0
2009-08-14 03:40:00,1.7993,1.79949,1.7993,1.79949,12727690.0
2009-08-14 03:41:00,1.79947,1.79958,1.79934,1.79958,13941291.0
2009-08-14 03:42:00,1.79955,1.79955,1.7993,1.7993,4149439.0
2009-08-14 03:43:00,1.79928,1.79939,1.79928,1.79933,8485689.0
2009-08-14 03:44:00,1.79944,1.79981,1.79944,1.79981,3872091.0
2009-08-14 03:45:00,1.79983,1.79983,1.79948,1.79954,76498793.0
2009-08-14 03:46:00,1.7997,1.79999,1.7997,1.79999,12240342.0
2009-08-14 03:47:00,1.80004,1.80018,1.80004,1.80008,7974446.0
2009-08-14 03:48:00,1.80005,1.80005,1.79971,1.79992,8963703.0
2009-08-14 03:49:00,1.80002,1.80008,1.79997,1.79997,15397423.0
2009-08-14 03:50:00,1.79986,1.79996,1.79958,1.79996,9477968.0
2009-08-14 03:51:00,1.79999,1.79999,1.79982,1.79997,9048008.0
2009-08-14 03:52:00,1.80007,1.80054,1.80007,1.80054,11256652.0
2009-08-14 03:53:00,1.80057,1.80069,1.80057,1.80069,9006922.0
2009-08-14 03:54:00,1.8006,1.80073,1.80059,1.80059,3080416.0
2009-08-14 03:55:00,1.80058,1.80074,1.80053,1.80074,22071761.0
2009-08-14 03:56:00,1.80071,1.80071,1.80052,1.80063,12026230.0
2009-08-14 03:57:00,1.80065,1.80074,1.80051,1.80061,6631009.0
2009-08-14 03:58:00,1.80048,1.80048,1.8003,1.8003,8071199.0
2009-08-14 03:59:00,1.80025,1.80025,1.80014,1.80022,7074204.0
2009-08-14 04:00:00,1.80028,1.80048,1.80026,1.80048,9239670.0
2009-08-14 04:01:00,1.8005,1.8005,1.80024,1.80024,7021756.0
2009-08-14 04:02:00,1.80031,1.80031,1.80003,1.80003,3304225.0
2009-08-14 04:03:00,1.79985,1.80001,1.79979,1.80001,7049552.0
2009-08-14 04:04:00,1.8,1.8,1.79985,1.79985,11044203.0
2009-08-14 04:05:00,1.79989,1.80007,1.79973,1.80007,5016040.0
2009-08-14 04:06:00,1.80004,1.80004,1.79996,1.79996,1055535.0
2009-08-14 04:07:00,1.7998,1.79985,1.79964,1.79985,6344510.0
2009-08-14 04:08:00,1.79992,1.80022,1.79992,1.80022,9354729.0
2009-08-14 04:09:00,1.80016,1.80018,1.80011,1.80011,7872255.0
2009-08-14 04:10:00,1.80018,1.80023,1.8001,1.80023,15465862.0
2009-08-14 04:11:00,1.80018,1.80018,1.79994,1.80001,2777537.0
2009-08-14 04:12:00,1.8,1.80011,1.8,1.80011,3800809.0
2009-08-14 04:13:00,1.8001,1.80011,1.79996,1.80003,8377365.0
2009-08-14 04:14:00,1.79992,1.8,1.79963,1.79987,3558878.0
2009-08-14 04:15:00,1.79985,1.79985,1.79967,1.79972,16124146.0
2009-08-14 04:16:00,1.79958,1.79969,1.79946,1.79946,3034858.0
2009-08-14 04:17:00,1.7994,1.79956,1.79929,1.79956,12049875.0
2009-08-14 04:18:00,1.79962,1.79971,1.79951,1.79952,6377290.0
2009-08-14 04:19:00,1.79948,1.79968,1.79948,1.79968,15456115.0
2009-08-14 04:20:00,1.79964,1.79975,1.79964,1.79967,5165252.0
2009-08-14 04:21:00,1.79962,1.79962,1.79938,1.79958,11171627.0
2009-08-14 04:22:00,1.79963,1.79968,1.79915,1.79956,15303974.0
2009-08-14 04:23:00,1.79946,1.79958,1.79929,1.79958,6926694.0
2009-08-14 04:24:00,1.79971,1.79978,1.7996,1.7996,7646290.0
2009-08-14 04:25:00,1.79949,1.79949,1.79892,1.79929,7480132.0
2009-08-14 04:26:00,1.79942,1.79965,1.79942,1.79949,6562196.0
2009-08-14 04:27:00,1.79963,1.79979,1.79951,1.79951,7446253.0
2009-08-14 04:28:00,1.79963,1.79979,1.79963,1.79968,10314989.0
2009-08-14 04:29:00,1.79954,1.79954,1.79943,1.7995,17145792.0
2009-08-14 04:30:00,1.79967,1.79975,1.79954,1.79954,6356034.0
2009-08-14 04:31:00,1.79928,1.79928,1.79902,1.79905,7317485.0
2009-08-14 04:32:00,1.79905,1.79925,1.79905,1.79925,3787988.0
2009-08-14 04:33:00,1.79924,1.79924,1.79875,1.79875,7655190.0
2009-08-14 04:34:00,1.79862,1.79947,1.79862,1.79947,3893011.0
2009-08-14 04:35:00,1.79962,1.79975,1.79962,1.7997,9994489.0
2009-08-14 04:36:00,1.79947,1.79967,1.79947,1.79962,13739072.0
2009-08-14 04:37:00,1.79969,1.79971,1.79807,1.79953,5765984.0
2009-08-14 04:38:00,1.79958,1.79966,1.79928,1.7996,9069463.0
2009-08-14 04:39:00,1.7996,1.79984,1.79952,1.79984,5197544.0
2009-08-14 04:40:00,1.79997,1.80009,1.79997,1.80009,4577637.0
2009-08-14 04:41:00,1.80008,1.80016,1.79983,1.80016,3982936.0
2009-08-14 04:42:00,1.80011,1.80011,1.79995,1.79998,5756546.0
2009-08-14 04:43:00,1.80005,1.80019,1.80001,1.80001,2849675.0
2009-08-14 04:44:00,1.80005,1.80009,1.79994,1.79999,10361919.0
2009-08-14 04:45:00,1.79991,1.79991,1.79939,1.79979,5268598.0
2009-08-14 04:46:00,1.79972,1.79972,1.79924,1.79924,13448091.0
2009-08-14 04:47:00,1.79923,1.79974,1.79923,1.79974,11051748.0
2009-08-14 04:48:00,1.79974,1.79974,1.7996,1.7996,11371296.0
2009-08-14 04:49:00,1.79955,1.79955,1.79928,1.79951,10877454.0
2009-08-14 04:50:00,1.79972,1.79991,1.79972,1.79991,11508726.0
2009-08-14 04:51:00,1.79985,1.80007,1.79979,1.80007,9376068.0
2009-08-14 04:52:00,1.80018,1.8002,1.80014,1.80014,6321098.0
2009-08-14 04:53:00,1.80023,1.80089,1.79898,1.80089,3398348.0
2009-08-14 04:54:00,1.80076,1.80094,1.80076,1.80094,8491625.0
2009-08-14 04:55:00,1.80106,1.80155,1.80106,1.80155,24449121.0
2009-08-14 04:56:00,1.80147,1.80147,1.80124,1.80124,7313228.0
2009-08-14 04:57:00,1.80126,1.80136,1.80126,1.80132,14237793.0
2009-08-14 04:58:00,1.80133,1.8018,1.80133,1.8018,11671111.0
2009-08-14 04:59:00,1.80168,1.8019,1.80157,1.80157,9355251.0
2009-08-14 05:00:00,1.80151,1.80151,1.8013,1.80131,8023193.0
2009-08-14 05:01:00,1.80127,1.8015,1.80102,1.8015,22804290.0
2009-08-14 05:02:00,1.80157,1.80173,1.80157,1.8017,8472089.0
2009-08-14 05:03:00,1.80166,1.80172,1.80157,1.80172,6524738.0
2009-08-14 05:04:00,1.8017,1.80192,1.80169,1.80192,9916914.0
2009-08-14 05:05:00,1.80174,1.80201,1.80174,1.80201,3960656.0
2009-08-14 05:06:00,1.80202,1.80205,1.80194,1.80198,6816142.0
2009-08-14 05:07:00,1.80187,1.80187,1.80165,1.80187,13548245.0
2009-08-14 05:08:00,1.80187,1.80187,1.80153,1.80153,45825720.0
2009-08-14 05:09:00,1.80141,1.80146,1.80116,1.80146,17130704.0
2009-08-14 05:10:00,1.80164,1.80202,1.80164,1.80195,17261618.0
2009-08-14 05:11:00,1.80174,1.80183,1.80141,1.80141,3067576.0
2009-08-14 05:12:00,1.80125,1.80125,1.80097,1.80106,12845831.0
2009-08-14 05:13:00,1.80103,1.80107,1.80088,1.80088,7440382.0
2009-08-14 05:14:00,1.80099,1.80154,1.80099,1.80154,11243508.0
2009-08-14 05:15:00,1.80158,1.8017,1.80157,1.80159,8773918.0
2009-08-14 05:16:00,1.8014,1.8014,1.80119,1.80131,2824436.0
2009-08-14 05:17:00,1.80146,1.80156,1.80139,1.80139,3262512.0
2009-08-14 05:18:00,1.80129,1.80129,1.80098,1.80098,11077140.0
2009-08-14 05:19:00,1.8009,1.80103,1.80087,1.80103,6806922.0
2009-08-14 05:20:00,1.8011,1.80113,1.80085,1.80113,16517879.0
2009-08-14 05:21:00,1.80111,1.80111,1.80093,1.80093,7484828.0
2009-08-14 05:22:00,1.80092,1.80129,1.80087,1.80129,4427326.0
2009-08-14 05:23:00,1.80131,1.80173,1.80131,1.80173,7228368.0
2009-08-14 05:24:00,1.80178,1.80196,1.80168,1.80196,4196808.0
2009-08-14 05:25:00,1.80204,1.80208,1.80195,1.80195,3956810.0
2009-08-14 05:26:00,1.80197,1.80197,1.80185,1.80185,10735170.0
2009-08-14 05:27:00,1.80175,1.80175,1.80158,1.80166,15315463.0
2009-08-14 05:28:00,1.80147,1.80147,1.8011,1.80119,4121577.0
2009-08-14 05:29:00,1.80133,1.80159,1.80133,1.80159,8951475.0
2009-08-14 05:30:00,1.80163,1.80163,1.80157,1.80157,7377456.0
2009-08-14 05:31:00,1.80153,1.80165,1.8015,1.80162,4576728.0
2009-08-14 05:32:00,1.80161,1.80166,1.80143,1.8015,9339735.0
2009-08-14 05:33:00,1.8016,1.8016,1.80136,1.80136,5344058.0
2009-08-14 05:34:00,1.80118,1.80118,1.80088,1.80088,27397146.0
2009-08-14 05:35:00,1.80076,1.80076,1.80055,1.80058,5550405.0
2009-08-14 05:36:00,1.80059,1.80059,1.80052,1.80052,8748583.0
2009-08-14 05:37:00,1.80051,1.80062,1.8005,1.80062,16532669.0
2009-08-14 05:38:00,1.8007,1.8007,1.80052,1.80059,6119044.0
2009-08-14 05:39:00,1.80063,1.80071,1.80063,1.8007,4413511.0
2009-08-14 05:40:00,1.80082,1.80143,1.80082,1.80143,7948465.0
2009-08-14 05:41:00,1.80157,1.80176,1.80155,1.80167,2549166.0
2009-08-14 05:42:00,1.80161,1.80184,1.80146,1.80146,12971019.0
2009-08-14 05:43:00,1.80145,1.80148,1.80103,1.80103,4451194.0
2009-08-14 05:44:00,1.80093,1.80175,1.80086,1.80175,11692564.0
2009-08-14 05:45:00,1.80175,1.80175,1.80138,1.80138,4918934.0
2009-08-14 05:46:00,1.8013,1.8013,1.80063,1.80074,2033576.0
2009-08-14 05:47:00,1.80088,1.80131,1.80088,1.80131,120186892.0
2009-08-14 05:48:00,1.80132,1.80132,1.80103,1.80111,11346008.0
2009-08-14 05:49:00,1.80114,1.80153,1.80111,1.80143,3847819.0
2009-08-14 05:50:00,1.80141,1.80141,1.80112,1.80112,34892132.0
2009-08-14 05:51:00,1.80117,1.80141,1.80117,1.8014,4045785.0
2009-08-14 05:52:00,1.8015,1.80169,1.80143,1.80169,5761685.0
2009-08-14 05:53:00,1.8017,1.80202,1.80154,1.80163,10237460.0
2009-08-14 05:54:00,1.80156,1.80156,1.80127,1.80151,4795100.0
2009-08-14 05:55:00,1.80155,1.80155,1.80137,1.80137,1841066.0
2009-08-14 05:56:00,1.80129,1.80133,1.80114,1.80114,5785551.0
2009-08-14 05:57:00,1.80127,1.80162,1.80127,1.80162,9391042.0
2009-08-14 05:58:00,1.80173,1.80183,1.80172,1.80176,3178371.0
2009-08-14 05:59:00,1.80167,1.80167,1.80149,1.80155,6285454.0
2009-08-14 06:00:00,1.80148,1.80148,1.8012,1.80143,10047894.0
2009-08-14 06:01:00,1.80156,1.80184,1.80156,1.80184,11757280.0
2009-08-14 06:02:00,1.80186,1.80186,1.80144,1.80144,10750515.0
2009-08-14 06:03:00,1.80134,1.80134,1.80107,1.80109,2332994.0
2009-08-14 06:04:00,1.80105,1.80105,1.80082,1.80082,9312986.0
2009-08-14 06:05:00,1.80088,1.80126,1.80088,1.80124,5782799.0
2009-08-14 06:06:00,1.80126,1.80126,1.80108,1.80114,16625526.0
2009-08-14 06:07:00,1.80101,1.80107,1.80074,1.80074,7506434.0
2009-08-14 06:08:00,1.8008,1.8009,1.8008,1.80089,62241858.0
2009-08-14 06:09:00,1.8009,1.8009,1.80084,1.80087,47054718.0
2009-08-14 06:10:00,1.80088,1.80091,1.80082,1.80082,19052758.0
2009-08-14 06:11:00,1.80091,1.80112,1.8009,1.80112,5365205.0
2009-08-14 06:12:00,1.80117,1.80133,1.80104,1.80104,11961854.0
2009-08-14 06:13:00,1.80097,1.80097,1.80081,1.80083,5785732.0
2009-08-14 06:14:00,1.80074,1.8011,1.80074,1.8011,7770382.0
2009-08-14 06:15:00,1.8011,1.8013,1.8011,1.8013,3337388.0
2009-08-14 06:16:00,1.80132,1.8019,1.80132,1.80185,32666400.0
2009-08-14 06:17:00,1.80182,1.80184,1.80172,1.80172,3410941.0
2009-08-14 06:18:00,1.80174,1.8018,1.80161,1.80161,4535169.0
2009-08-14 06:19:00,1.80157,1.80171,1.8015,1.8015,5858772.0
2009-08-14 06:20:00,1.80128,1.80134,1.80114,1.80129,4285802.0
2009-08-14 06:21:00,1.80137,1.80137,1.80117,1.80117,2781365.0
2009-08-14 06:22:00,1.80121,1.80121,1.80106,1.80106,7869204.0
2009-08-14 06:23:00,1.80114,1.80116,1.80097,1.80116,11629654.0
2009-08-14 06:24:00,1.80115,1.80115,1.80095,1.80095,24814380.0
2009-08-14 06:25:00,1.80103,1.80105,1.80098,1.801,7622730.0
2009-08-14 06:26:00,1.801,1.80117,1.80092,1.80105,6100438.0
2009-08-14 06:27:00,1.80098,1.80098,1.8009,1.8009,10210018.0
2009-08-14 06:28:00,1.80092,1.80118,1.80092,1.80118,12993252.0
2009-08-14 06:29:00,1.80114,1.80119,1.80102,1.80108,4117263.0
2009-08-14 06:30:00,1.80105,1.80111,1.79965,1.80084,21392707.0
2009-08-14 06:31:00,1.80086,1.80089,1.80073,1.80089,14514511.0
2009-08-14 06:32:00,1.80095,1.80096,1.80086,1.80086,17918292.0
2009-08-14 06:33:00,1.80081,1.80095,1.80081,1.80095,6990625.0
2009-08-14 06:34:00,1.80095,1.80095,1.80076,1.80085,7056715.0
2009-08-14 06:35:00,1.80078,1.80078,1.79928,1.80066,2412977.0
2009-08-14 06:36:00,1.80079,1.80099,1.80077,1.80097,4836139.0
2009-08-14 06:37:00,1.80089,1.80089,1.80026,1.80055,3760086.0
2009-08-14 06:38:00,1.80065,1.80071,1.80057,1.80067,9014675.0
2009-08-14 06:39:00,1.80059,1.80073,1.80046,1.80073,10818471.0
2009-08-14 06:40:00,1.80073,1.80078,1.80069,1.80069,28121376.0
2009-08-14 06:41:00,1.80073,1.80097,1.80073,1.80079,7372824.0
2009-08-14 06:42:00,1.80075,1.80075,1.80033,1.80071,7627844.0
2009-08-14 06:43:00,1.80072,1.80083,1.80056,1.8007,11465360.0
2009-08-14 06:44:00,1.8005,1.80062,1.8005,1.8006,3991392.0
2009-08-14 06:45:00,1.80065,1.80093,1.80053,1.80093,4717233.0
2009-08-14 06:46:00,1.80088,1.80097,1.80076,1.80097,19465838.0
2009-08-14 06:47:00,1.80091,1.80092,1.80082,1.80092,27598824.0
2009-08-14 06:48:00,1.80092,1.80105,1.80086,1.80086,10756465.0
2009-08-14 06:49:00,1.80084,1.80088,1.80065,1.80065,5167832.0
2009-08-14 06:50:00,1.80062,1.80065,1.80059,1.80065,2896484.0
2009-08-14 06:51:00,1.80059,1.80078,1.80059,1.80078,8351879.0
2009-08-14 06:52:00,1.80077,1.80077,1.80045,1.80047,15540044.0
2009-08-14 06:53:00,1.80063,1.80078,1.80063,1.80076,6628130.0
2009-08-14 06:54:00,1.80079,1.80086,1.80078,1.80086,27136161.0
2009-08-14 06:55:00,1.80087,1.80088,1.80079,1.80085,8394434.0
2009-08-14 06:56:00,1.80085,1.80085,1.80072,1.80078,4926891.0
2009-08-14 06:57:00,1.80067,1.80097,1.80044,1.80097,10184110.0
2009-08-14 06:58:00,1.80104,1.80156,1.80104,1.80156,4642723.0
2009-08-14 06:59:00,1.80159,1.80159,1.80143,1.80158,19307943.0
2009-08-14 07:00:00,1.80173,1.80193,1.80173,1.80178,3477915.0
2009-08-14 07:01:00,1.80175,1.80175,1.80128,1.80128,4165275.0
2009-08-14 07:02:00,1.80137,1.80145,1.80137,1.80145,15628457.0
2009-08-14 07:03:00,1.80145,1.80182,1.80145,1.80182,12634137.0
2009-08-14 07:04:00,1.80181,1.80181,1.80148,1.80148,58865905.0
2009-08-14 07:05:00,1.80144,1.80144,1.80133,1.80135,5422415.0
2009-08-14 07:06:00,1.80158,1.8018,1.80158,1.8018,2155909.0
2009-08-14 07:07:00,1.80176,1.80186,1.80173,1.80173,2252067.0
2009-08-14 07:08:00,1.80174,1.80203,1.80174,1.80203,20905776.0
2009-08-14 07:09:00,1.80189,1.80189,1.80139,1.80139,11477676.0
2009-08-14 07:10:00,1.8015,1.80192,1.8015,1.80192,5681440.0
2009-08-14 07:11:00,1.80191,1.80196,1.80159,1.80159,6762556.0
2009-08-14 07:12:00,1.80157,1.80162,1.80137,1.80162,5174687.0
2009-08-14 07:13:00,1.80162,1.80163,1.8015,1.80161,13820716.0
2009-08-14 07:14:00,1.80163,1.80165,1.80128,1.8015,14657348.0
2009-08-14 07:15:00,1.80151,1.80151,1.80137,1.80144,24492204.0
2009-08-14 07:16:00,1.80149,1.8016,1.80145,1.80145,15183980.0
2009-08-14 07:17:00,1.8016,1.80172,1.80156,1.80172,4611662.0
2009-08-14 07:18:00,1.80175,1.80175,1.80152,1.80152,18656568.0
2009-08-14 07:19:00,1.8015,1.80168,1.80141,1.80168,10629889.0
2009-08-14 07:20:00,1.8017,1.8017,1.80152,1.80164,5166909.0
2009-08-14 07:21:00,1.80161,1.80161,1.80146,1.80146,2726355.0
2009-08-14 07:22:00,1.80104,1.80149,1.80104,1.80129,3569265.0
2009-08-14 07:23:00,1.80133,1.80133,1.8009,1.80105,9582250.0
2009-08-14 07:24:00,1.80109,1.80122,1.80105,1.80117,8171740.0
2009-08-14 07:25:00,1.80101,1.80101,1.80066,1.80066,14038058.0
2009-08-14 07:26:00,1.8006,1.8006,1.80037,1.80042,6040418.0
2009-08-14 07:27:00,1.80048,1.80059,1.80048,1.80059,14696562.0
2009-08-14 07:28:00,1.80053,1.80061,1.80042,1.80061,6358328.0
2009-08-14 07:29:00,1.80059,1.80059,1.80034,1.80034,4471821.0
2009-08-14 07:30:00,1.80032,1.80048,1.80032,1.80048,36243312.0
2009-08-14 07:31:00,1.80055,1.80125,1.80055,1.80098,5745279.0
2009-08-14 07:32:00,1.80116,1.80125,1.80107,1.8012,3457318.0
2009-08-14 07:33:00,1.80123,1.80129,1.80117,1.80117,27089265.0
2009-08-14 07:34:00,1.80114,1.80114,1.80073,1.80089,23491976.0
2009-08-14 07:35:00,1.80094,1.80097,1.80069,1.80097,3215154.0
2009-08-14 07:36:00,1.80095,1.80095,1.80077,1.8008,2834212.0
2009-08-14 07:37:00,1.80078,1.80092,1.80031,1.80092,3223931.0
2009-08-14 07:38:00,1.80094,1.80097,1.80091,1.80092,2552310.0
2009-08-14 07:39:00,1.80097,1.80116,1.80097,1.80106,4261439.0
2009-08-14 07:40:00,1.80098,1.80131,1.79978,1.79978,5095747.0
2009-08-14 07:41:00,1.80117,1.80117,1.80088,1.80088,4572690.0
2009-08-14 07:42:00,1.80083,1.80083,1.80058,1.80058,4658635.0
2009-08-14 07:43:00,1.80074,1.80149,1.80074,1.80149,66610029.0
2009-08-14 07:44:00,1.80166,1.80176,1.80165,1.80165,5065185.0
2009-08-14 07:45:00,1.80165,1.80182,1.80165,1.80172,10321595.0
2009-08-14 07:46:00,1.80163,1.80163,1.80023,1.80023,16049820.0
2009-08-14 07:47:00,1.80015,1.80016,1.80005,1.80016,7685462.0
2009-08-14 07:48:00,1.80023,1.80049,1.80023,1.80049,6761605.0
2009-08-14 07:49:00,1.80058,1.80065,1.80051,1.80065,5183590.0
2009-08-14 07:50:00,1.80059,1.80063,1.80044,1.80044,5471371.0
2009-08-14 07:51:00,1.80032,1.8004,1.80006,1.8004,3368140.0
2009-08-14 07:52:00,1.80049,1.80067,1.80048,1.80063,14651392.0
2009-08-14 07:53:00,1.80062,1.8009,1.80046,1.8009,13187398.0
2009-08-14 07:54:00,1.80102,1.80184,1.80074,1.80184,11924865.0
2009-08-14 07:55:00,1.80179,1.80179,1.80147,1.80147,2357826.0
2009-08-14 07:56:00,1.80151,1.80151,1.80138,1.80146,82877050.0
2009-08-14 07:57:00,1.80159,1.80177,1.80157,1.80177,6396490.0
2009-08-14 07:58:00,1.80186,1.80202,1.80182,1.80201,12049027.0
2009-08-14 07:59:00,1.80205,1.80217,1.80196,1.80217,6539952.0
2009-08-14 08:00:00,1.80232,1.80237,1.80216,1.80217,9310770.0
2009-08-14 08:01:00,1.80211,1.80211,1.80195,1.80195,42049595.0
2009-08-14 08:02:00,1.80184,1.80184,1.80162,1.80162,5832669.0
2009-08-14 08:03:00,1.80162,1.80165,1.80159,1.8016,30476901.0
2009-08-14 08:04:00,1.8014,1.80175,1.80138,1.80175,5674950.0
2009-08-14 08:05:00,1.80181,1.80181,1.80145,1.80156,6980895.0
2009-08-14 08:06:00,1.80136,1.80136,1.80095,1.80095,4332678.0
2009-08-14 08:07:00,1.80073,1.80075,1.80061,1.80061,10641365.0
2009-08-14 08:08:00,1.80055,1.80055,1.8004,1.8004,11365055.0
2009-08-14 08:09:00,1.8003,1.80104,1.8003,1.80104,8428794.0
2009-08-14 08:10:00,1.8011,1.80112,1.80108,1.80108,4444054.0
2009-08-14 08:11:00,1.80107,1.80117,1.80083,1.80117,13757133.0
2009-08-14 08:12:00,1.80122,1.80128,1.8011,1.8011,32516401.0
2009-08-14 08:13:00,1.80105,1.8011,1.80096,1.80096,11582257.0
2009-08-14 08:14:00,1.80086,1.80091,1.80072,1.80079,3740847.0
2009-08-14 08:15:00,1.80078,1.80091,1.80077,1.80078,50200102.0
2009-08-14 08:16:00,1.80087,1.80132,1.80087,1.80132,6250182.0
2009-08-14 08:17:00,1.80147,1.80163,1.80126,1.80126,2470904.0
2009-08-14 08:18:00,1.80117,1.80141,1.80117,1.80136,10268910.0
2009-08-14 08:19:00,1.80135,1.80144,1.80126,1.8014,6603404.0
2009-08-14 08:20:00,1.80145,1.80161,1.80145,1.80157,27808516.0
2009-08-14 08:21:00,1.80158,1.80158,1.80131,1.80131,18114763.0
2009-08-14 08:22:00,1.80125,1.80125,1.80079,1.80079,17323003.0
2009-08-14 08:23:00,1.80088,1.80096,1.80081,1.80086,3861654.0
2009-08-14 08:24:00,1.8008,1.80081,1.80062,1.80073,90749160.0
2009-08-14 08:25:00,1.80069,1.80069,1.80051,1.80051,9637859.0
2009-08-14 08:26:00,1.80037,1.80039,1.8003,1.80039,55388922.0
2009-08-14 08:27:00,1.80039,1.80039,1.80032,1.80032,37184050.0
2009-08-14 08:28:00,1.80035,1.80043,1.80029,1.80037,2586689.0
2009-08-14 08:29:00,1.80036,1.8004,1.80029,1.80033,4440607.0
2009-08-14 08:30:00,1.80049,1.80068,1.80046,1.80046,5898661.0
2009-08-14 08:31:00,1.80042,1.80048,1.80008,1.80038,4629752.0
2009-08-14 08:32:00,1.80033,1.80063,1.80033,1.80063,8853604.0
2009-08-14 08:33:00,1.80067,1.80087,1.80067,1.80067,2345443.0
2009-08-14 08:34:00,1.80063,1.80063,1.80034,1.80042,4552546.0
2009-08-14 08:35:00,1.80041,1.80057,1.8004,1.80056,2667090.0
2009-08-14 08:36:00,1.80068,1.80091,1.80068,1.80091,3537402.0
2009-08-14 08:37:00,1.80087,1.80101,1.80081,1.80101,10136964.0
2009-08-14 08:38:00,1.80087,1.80105,1.80087,1.80104,5903876.0
2009-08-14 08:39:00,1.80111,1.80116,1.80102,1.80113,5957350.0
2009-08-14 08:40:00,1.8011,1.80174,1.8011,1.80174,9839624.0
2009-08-14 08:41:00,1.80162,1.80166,1.80133,1.80166,9809500.0
2009-08-14 08:42:00,1.80176,1.80176,1.80131,1.80131,7456568.0
2009-08-14 08:43:00,1.80112,1.80112,1.80087,1.80092,4280084.0
2009-08-14 08:44:00,1.80098,1.80122,1.80076,1.80076,30546926.0
2009-08-14 08:45:00,1.80067,1.80128,1.80063,1.80128,5234659.0
2009-08-14 08:46:00,1.80138,1.80161,1.80138,1.80158,8920547.0
2009-08-14 08:47:00,1.8015,1.8015,1.80105,1.80105,2219349.0
2009-08-14 08:48:00,1.80105,1.80107,1.80081,1.80107,43159085.0
2009-08-14 08:49:00,1.80109,1.80113,1.80082,1.80111,2756392.0
2009-08-14 08:50:00,1.80128,1.80149,1.80125,1.80149,7305671.0
2009-08-14 08:51:00,1.80147,1.80147,1.80106,1.80106,17225967.0
2009-08-14 08:52:00,1.80101,1.80121,1.80088,1.80121,7620722.0
2009-08-14 08:53:00,1.80118,1.8014,1.80118,1.80139,44077400.0
2009-08-14 08:54:00,1.80153,1.80175,1.80153,1.80171,2549224.0
2009-08-14 08:55:00,1.80182,1.80205,1.80173,1.80173,5753186.0
2009-08-14 08:56:00,1.80206,1.80206,1.80139,1.80139,7342828.0
2009-08-14 08:57:00,1.80137,1.80148,1.80137,1.80148,5234858.0
2009-08-14 08:58:00,1.80159,1.80187,1.80158,1.80187,10893853.0
2009-08-14 08:59:00,1.80193,1.80242,1.80193,1.80242,13385872.0
2009-08-14 09:00:00,1.80249,1.80343,1.80249,1.80343,28403200.0
2009-08-14 09:01:00,1.80351,1.80387,1.80351,1.80363,3122420.0
2009-08-14 09:02:00,1.80348,1.80354,1.80342,1.80354,3623656.0
2009-08-14 09:03:00,1.80354,1.80359,1.80351,1.80352,2720121.0
2009-08-14 09:04:00,1.80356,1.80371,1.8035,1.80371,5386947.0
2009-08-14 09:05:00,1.80377,1.80377,1.80364,1.80368,17728896.0
2009-08-14 09:06:00,1.80354,1.80372,1.80354,1.80372,3389277.0
2009-08-14 09:07:00,1.80381,1.80392,1.80374,1.80389,6764848.0
2009-08-14 09:08:00,1.80383,1.80383,1.80355,1.80355,10953559.0
2009-08-14 09:09:00,1.80359,1.80393,1.80359,1.80365,27641694.0
2009-08-14 09:10:00,1.80369,1.80398,1.80369,1.80398,8323068.0
2009-08-14 09:11:00,1.80397,1.80397,1.8036,1.80378,15301407.0
2009-08-14 09:12:00,1.80385,1.80385,1.80333,1.80333,5747592.0
2009-08-14 09:13:00,1.80342,1.80348,1.80327,1.80348,7345875.0
2009-08-14 09:14:00,1.80358,1.80365,1.80353,1.80353,71194635.0
2009-08-14 09:15:00,1.80344,1.80362,1.80319,1.8036,6993943.0
2009-08-14 09:16:00,1.80364,1.80388,1.80364,1.80368,21608860.0
2009-08-14 09:17:00,1.80355,1.80355,1.80306,1.80306,1987990.0
2009-08-14 09:18:00,1.80292,1.80292,1.80168,1.80172,51706461.0
2009-08-14 09:19:00,1.80165,1.80165,1.8001,1.80019,141892290.0
2009-08-14 09:20:00,1.80015,1.80015,1.7999,1.8,3079180.0
2009-08-14 09:21:00,1.79997,1.79997,1.79962,1.79967,8828568.0
2009-08-14 09:22:00,1.79963,1.79995,1.79938,1.79995,2400595.0
2009-08-14 09:23:00,1.79992,1.8,1.79989,1.79989,9788367.0
2009-08-14 09:24:00,1.79997,1.8001,1.79987,1.79987,3866976.0
2009-08-14 09:25:00,1.79977,1.79982,1.79957,1.79957,4186619.0
2009-08-14 09:26:00,1.79975,1.79975,1.79913,1.79941,22378788.0
2009-08-14 09:27:00,1.79942,1.79942,1.79924,1.79924,7910877.0
2009-08-14 09:28:00,1.79933,1.79937,1.7993,1.79931,9552175.0
2009-08-14 09:29:00,1.79923,1.79923,1.79868,1.79877,5096800.0
2009-08-14 09:30:00,1.79875,1.79875,1.79812,1.79835,7921701.0
2009-08-14 09:31:00,1.79842,1.79842,1.79697,1.7971,48635856.0
2009-08-14 09:32:00,1.79711,1.79782,1.79711,1.79782,27470151.0
2009-08-14 09:33:00,1.79783,1.79783,1.79767,1.79768,21220317.0
2009-08-14 09:34:00,1.79762,1.79769,1.7976,1.79769,8639615.0
2009-08-14 09:35:00,1.79773,1.7978,1.79764,1.79773,9401411.0
2009-08-14 09:36:00,1.79763,1.79763,1.79691,1.79691,9079974.0
2009-08-14 09:37:00,1.79717,1.7973,1.797,1.7973,2076451.0
2009-08-14 09:38:00,1.79729,1.79752,1.79722,1.79752,9646197.0
2009-08-14 09:39:00,1.79756,1.79775,1.79756,1.7977,19552560.0
2009-08-14 09:40:00,1.79763,1.79763,1.79744,1.79751,39198861.0
2009-08-14 09:41:00,1.79748,1.79748,1.79688,1.79688,14013132.0
2009-08-14 09:42:00,1.79672,1.79672,1.79625,1.79625,57140880.0
2009-08-14 09:43:00,1.79614,1.79619,1.79609,1.79614,6348573.0
2009-08-14 09:44:00,1.79615,1.79615,1.79591,1.79603,6720181.0
2009-08-14 09:45:00,1.796,1.79608,1.79597,1.79606,5376498.0
2009-08-14 09:46:00,1.79618,1.79634,1.7961,1.7961,12712919.0
2009-08-14 09:47:00,1.79601,1.79601,1.79578,1.79583,6689545.0
2009-08-14 09:48:00,1.79595,1.79599,1.79588,1.79599,3124659.0
2009-08-14 09:49:00,1.796,1.79609,1.79599,1.79608,47761162.0
2009-08-14 09:50:00,1.79611,1.79624,1.79604,1.79624,5245055.0
2009-08-14 09:51:00,1.79614,1.79651,1.79612,1.79651,5332382.0
2009-08-14 09:52:00,1.79665,1.79689,1.79645,1.79645,24456630.0
2009-08-14 09:53:00,1.79648,1.79648,1.79625,1.79625,1352531.0
2009-08-14 09:54:00,1.79621,1.79621,1.796,1.796,6333076.0
2009-08-14 09:55:00,1.79602,1.79626,1.7957,1.79626,13676527.0
2009-08-14 09:56:00,1.79637,1.7965,1.79628,1.79628,4149870.0
2009-08-14 09:57:00,1.79623,1.79626,1.79619,1.7962,15257301.0
2009-08-14 09:58:00,1.79612,1.79612,1.796,1.79606,55798713.0
2009-08-14 09:59:00,1.79605,1.79654,1.79605,1.79654,12456409.0
2009-08-14 10:00:00,1.79658,1.79698,1.79658,1.79693,24569792.0
2009-08-14 10:01:00,1.797,1.79728,1.79697,1.79728,14427206.0
2009-08-14 10:02:00,1.79747,1.79771,1.79747,1.79755,11029000.0
2009-08-14 10:03:00,1.79756,1.79766,1.79733,1.79733,13733694.0
2009-08-14 10:04:00,1.7974,1.7974,1.79717,1.79717,3978100.0
2009-08-14 10:05:00,1.79702,1.79702,1.79648,1.79664,4073637.0
2009-08-14 10:06:00,1.79664,1.79676,1.79663,1.79676,13949571.0
2009-08-14 10:07:00,1.79668,1.79694,1.79634,1.79666,9354963.0
2009-08-14 10:08:00,1.79655,1.79729,1.79654,1.79729,34124376.0
2009-08-14 10:09:00,1.79748,1.79772,1.79748,1.79752,8926208.0
2009-08-14 10:10:00,1.7973,1.7975,1.79701,1.7974,10123383.0
2009-08-14 10:11:00,1.79735,1.79735,1.79676,1.79684,14361440.0
2009-08-14 10:12:00,1.79685,1.79706,1.79685,1.79698,5908396.0
2009-08-14 10:13:00,1.79689,1.79702,1.79684,1.79684,5050417.0
2009-08-14 10:14:00,1.79697,1.79715,1.79697,1.79706,45399843.0
2009-08-14 10:15:00,1.79705,1.79812,1.79705,1.79812,65403990.0
2009-08-14 10:16:00,1.79814,1.79814,1.79774,1.79774,2975271.0
2009-08-14 10:17:00,1.79778,1.79778,1.79732,1.79744,6097677.0
2009-08-14 10:18:00,1.79751,1.79783,1.79751,1.79783,6266586.0
2009-08-14 10:19:00,1.79781,1.79781,1.79759,1.79762,7072630.0
2009-08-14 10:20:00,1.7976,1.79778,1.7976,1.79778,8617881.0
2009-08-14 10:21:00,1.79773,1.79828,1.79773,1.79828,1926462.0
2009-08-14 10:22:00,1.79825,1.79825,1.79778,1.79796,3686286.0
2009-08-14 10:23:00,1.79803,1.79805,1.79798,1.79805,5738075.0
2009-08-14 10:24:00,1.79816,1.79826,1.798,1.79801,124672320.0
2009-08-14 10:25:00,1.79799,1.79809,1.79793,1.79809,2865557.0
2009-08-14 10:26:00,1.79812,1.79828,1.79808,1.79809,14404768.0
2009-08-14 10:27:00,1.79797,1.79799,1.79769,1.79794,7223613.0
2009-08-14 10:28:00,1.79789,1.79802,1.79775,1.79802,8410405.0
2009-08-14 10:29:00,1.79798,1.79832,1.79798,1.79832,9560296.0
2009-08-14 10:30:00,1.79832,1.79842,1.79828,1.79842,3470878.0
2009-08-14 10:31:00,1.79844,1.79856,1.79841,1.79842,9934481.0
2009-08-14 10:32:00,1.79852,1.79862,1.79847,1.7986,20375113.0
2009-08-14 10:33:00,1.79864,1.79891,1.79857,1.7989,5139144.0
2009-08-14 10:34:00,1.79875,1.79875,1.79848,1.7985,16024670.0
2009-08-14 10:35:00,1.79835,1.79835,1.79816,1.79816,8439780.0
2009-08-14 10:36:00,1.79834,1.79834,1.79815,1.79826,10237900.0
2009-08-14 10:37:00,1.79823,1.79823,1.79804,1.79821,4259054.0
2009-08-14 10:38:00,1.79817,1.79823,1.79798,1.7982,12034407.0
2009-08-14 10:39:00,1.79821,1.79822,1.79809,1.79813,2493134.0
2009-08-14 10:40:00,1.79822,1.79832,1.79813,1.79813,9848672.0
2009-08-14 10:41:00,1.79801,1.79801,1.7978,1.79787,8417232.0
2009-08-14 10:42:00,1.79769,1.79779,1.79756,1.79756,7338861.0
2009-08-14 10:43:00,1.79758,1.79817,1.79758,1.79817,5702616.0
2009-08-14 10:44:00,1.79822,1.79832,1.7982,1.7982,7531997.0
2009-08-14 10:45:00,1.79815,1.79815,1.79804,1.79804,15232034.0
2009-08-14 10:46:00,1.79796,1.79796,1.79763,1.79763,12488866.0
2009-08-14 10:47:00,1.79757,1.79757,1.79727,1.79727,4497852.0
2009-08-14 10:48:00,1.79743,1.79771,1.79741,1.79765,14765711.0
2009-08-14 10:49:00,1.79761,1.79789,1.79761,1.79789,5316267.0
2009-08-14 10:50:00,1.79785,1.7979,1.79772,1.79786,5900181.0
2009-08-14 10:51:00,1.79787,1.79796,1.79786,1.79786,9123137.0
2009-08-14 10:52:00,1.79783,1.79799,1.79766,1.79799,14437176.0
2009-08-14 10:53:00,1.79799,1.79804,1.79793,1.79793,6397544.0
2009-08-14 10:54:00,1.79784,1.79784,1.79767,1.79774,39835587.0
2009-08-14 10:55:00,1.79776,1.79778,1.79762,1.7977,3635927.0
2009-08-14 10:56:00,1.79772,1.7979,1.79772,1.79787,27061664.0
2009-08-14 10:57:00,1.79783,1.79783,1.79761,1.79761,34948210.0
2009-08-14 10:58:00,1.79753,1.79781,1.79753,1.79762,4433968.0
2009-08-14 10:59:00,1.79789,1.79817,1.79789,1.79804,4723558.0
2009-08-14 11:00:00,1.79825,1.79839,1.79818,1.79818,9847712.0
2009-08-14 11:01:00,1.79801,1.79827,1.79801,1.79817,15197834.0
2009-08-14 11:02:00,1.79823,1.79844,1.79823,1.79844,9559296.0
2009-08-14 11:03:00,1.79855,1.79855,1.79802,1.79815,8277809.0
2009-08-14 11:04:00,1.79816,1.79816,1.79793,1.79809,6336382.0
2009-08-14 11:05:00,1.79809,1.79809,1.79776,1.79782,4484103.0
2009-08-14 11:06:00,1.79803,1.79823,1.79796,1.79798,7964414.0
2009-08-14 11:07:00,1.79789,1.79797,1.79784,1.79791,8172464.0
2009-08-14 11:08:00,1.79783,1.79804,1.79777,1.79804,4005663.0
2009-08-14 11:09:00,1.79817,1.79829,1.79803,1.79829,6493074.0
2009-08-14 11:10:00,1.79831,1.79837,1.79821,1.79821,20303733.0
2009-08-14 11:11:00,1.7981,1.7981,1.79787,1.79799,4899843.0
2009-08-14 11:12:00,1.79792,1.79798,1.7976,1.79798,40508316.0
2009-08-14 11:13:00,1.79806,1.79833,1.79803,1.79824,11267854.0
2009-08-14 11:14:00,1.79828,1.79859,1.79828,1.79859,6684494.0
2009-08-14 11:15:00,1.79882,1.7991,1.79882,1.7991,21838546.0
2009-08-14 11:16:00,1.79912,1.79917,1.79909,1.79917,8018791.0
2009-08-14 11:17:00,1.79927,1.79936,1.79915,1.79936,7714065.0
2009-08-14 11:18:00,1.79951,1.79992,1.79941,1.79992,3444802.0
2009-08-14 11:19:00,1.80002,1.80007,1.80001,1.80007,6894900.0
2009-08-14 11:20:00,1.80015,1.80024,1.80006,1.80022,3617338.0
2009-08-14 11:21:00,1.80036,1.80059,1.8003,1.80059,14836009.0
2009-08-14 11:22:00,1.8006,1.80132,1.8006,1.80132,50722729.0
2009-08-14 11:23:00,1.80141,1.80141,1.79974,1.80095,6438426.0
2009-08-14 11:24:00,1.8011,1.80123,1.8011,1.80121,3425356.0
2009-08-14 11:25:00,1.80107,1.80107,1.80075,1.80079,8579396.0
2009-08-14 11:26:00,1.80072,1.80085,1.8007,1.80084,26334928.0
2009-08-14 11:27:00,1.80078,1.80078,1.80053,1.80057,1505496.0
2009-08-14 11:28:00,1.79916,1.80084,1.79916,1.80042,9635786.0
2009-08-14 11:29:00,1.80035,1.80035,1.8002,1.80022,4482393.0
2009-08-14 11:30:00,1.80016,1.80016,1.79988,1.79988,9487274.0
2009-08-14 11:31:00,1.7998,1.79987,1.79968,1.79968,6971549.0
2009-08-14 11:32:00,1.79968,1.79975,1.79958,1.79971,31609490.0
2009-08-14 11:33:00,1.79982,1.79998,1.79954,1.7999,8261308.0
2009-08-14 11:34:00,1.79976,1.79981,1.79973,1.79973,7836154.0
2009-08-14 11:35:00,1.79967,1.79983,1.79931,1.79983,8714822.0
2009-08-14 11:36:00,1.79987,1.7999,1.79958,1.79958,9658801.0
2009-08-14 11:37:00,1.79961,1.79972,1.79958,1.79971,37208968.0
2009-08-14 11:38:00,1.79959,1.79959,1.79921,1.79921,12066453.0
2009-08-14 11:39:00,1.79912,1.79929,1.79912,1.79929,6953079.0
2009-08-14 11:40:00,1.79938,1.79967,1.79938,1.79967,11253735.0
2009-08-14 11:41:00,1.79967,1.79987,1.79967,1.79987,2784644.0
2009-08-14 11:42:00,1.79994,1.80018,1.79994,1.80006,7560351.0
2009-08-14 11:43:00,1.80004,1.80005,1.79967,1.79967,2080813.0
2009-08-14 11:44:00,1.79948,1.79948,1.79914,1.79914,6620593.0
2009-08-14 11:45:00,1.79928,1.79952,1.79928,1.79935,9167675.0
2009-08-14 11:46:00,1.79924,1.79924,1.79893,1.79893,5321752.0
2009-08-14 11:47:00,1.79875,1.79899,1.7987,1.79899,5689548.0
2009-08-14 11:48:00,1.79912,1.79928,1.79912,1.79928,12701755.0
2009-08-14 11:49:00,1.79929,1.79936,1.79919,1.79928,6894709.0
2009-08-14 11:50:00,1.79927,1.79927,1.79893,1.7991,20362680.0
2009-08-14 11:51:00,1.79905,1.79926,1.79896,1.79926,7993037.0
2009-08-14 11:52:00,1.79949,1.79965,1.79939,1.79939,4926861.0
2009-08-14 11:53:00,1.79925,1.79925,1.79893,1.79897,7342452.0
2009-08-14 11:54:00,1.79894,1.79895,1.79856,1.79856,15425855.0
2009-08-14 11:55:00,1.79865,1.79872,1.79857,1.79869,7176463.0
2009-08-14 11:56:00,1.79859,1.79859,1.79806,1.79806,12464112.0
2009-08-14 11:57:00,1.79801,1.79852,1.79801,1.79852,4193310.0
2009-08-14 11:58:00,1.79856,1.7986,1.79846,1.7986,46893173.0
2009-08-14 11:59:00,1.79863,1.79938,1.79863,1.79938,6130714.0
2009-08-14 12:00:00,1.79942,1.79987,1.79942,1.79972,7250088.0
2009-08-14 12:01:00,1.79964,1.79964,1.79937,1.79937,4304612.0
2009-08-14 12:02:00,1.79927,1.79937,1.79922,1.79932,8275903.0
2009-08-14 12:03:00,1.79914,1.79914,1.79867,1.79867,9089184.0
2009-08-14 12:04:00,1.79863,1.79905,1.79863,1.79895,8516110.0
2009-08-14 12:05:00,1.79915,1.79929,1.79909,1.79929,3676235.0
2009-08-14 12:06:00,1.79942,1.79961,1.79942,1.79944,7603315.0
2009-08-14 12:07:00,1.79958,1.79966,1.79946,1.79946,5806420.0
2009-08-14 12:08:00,1.79945,1.79971,1.7992,1.79968,46484517.0
2009-08-14 12:09:00,1.79973,1.79985,1.79966,1.79966,7838835.0
2009-08-14 12:10:00,1.79962,1.79962,1.79948,1.79955,17704116.0
2009-08-14 12:11:00,1.79945,1.79982,1.79945,1.79982,15373502.0
2009-08-14 12:12:00,1.79984,1.80015,1.79984,1.80015,18139719.0
2009-08-14 12:13:00,1.80009,1.80009,1.79983,1.79983,13838004.0
2009-08-14 12:14:00,1.79974,1.79979,1.79959,1.79959,5585623.0
2009-08-14 12:15:00,1.79955,1.79968,1.79928,1.79953,6028697.0
2009-08-14 12:16:00,1.79968,1.79977,1.79949,1.79976,3291291.0
2009-08-14 12:17:00,1.79979,1.79979,1.79928,1.79928,5069269.0
2009-08-14 12:18:00,1.79936,1.79936,1.79897,1.79916,8171966.0
2009-08-14 12:19:00,1.79931,1.79944,1.79929,1.79938,6476612.0
2009-08-14 12:20:00,1.79945,1.79974,1.79938,1.79974,26197620.0
2009-08-14 12:21:00,1.79974,1.79986,1.79974,1.79986,9594115.0
2009-08-14 12:22:00,1.79988,1.79988,1.79976,1.79985,11175600.0
2009-08-14 12:23:00,1.79986,1.79999,1.79944,1.79999,6467702.0
2009-08-14 12:24:00,1.7998,1.79998,1.7998,1.79997,9030182.0
2009-08-14 12:25:00,1.80009,1.80009,1.79969,1.79969,4056652.0
2009-08-14 12:26:00,1.79959,1.7997,1.79946,1.79958,29930120.0
2009-08-14 12:27:00,1.79967,1.79989,1.79957,1.79989,12079962.0
2009-08-14 12:28:00,1.79996,1.79996,1.79967,1.79973,2415262.0
2009-08-14 12:29:00,1.79983,1.79986,1.79969,1.79986,2880094.0
2009-08-14 12:30:00,1.79994,1.79998,1.79969,1.79998,7500573.0
2009-08-14 12:31:00,1.79996,1.80001,1.79986,1.80001,7144023.0
2009-08-14 12:32:00,1.80002,1.80018,1.79991,1.79991,8102554.0
2009-08-14 12:33:00,1.79997,1.80009,1.79997,1.80007,7463695.0
2009-08-14 12:34:00,1.80004,1.80006,1.79935,1.8,9284963.0
2009-08-14 12:35:00,1.79998,1.80008,1.7999,1.8,9485904.0
2009-08-14 12:36:00,1.79988,1.80007,1.79988,1.7999,10532405.0
2009-08-14 12:37:00,1.80005,1.80005,1.79995,1.79995,4723955.0
2009-08-14 12:38:00,1.79991,1.79991,1.79947,1.7996,18646207.0
2009-08-14 12:39:00,1.79946,1.79946,1.79863,1.7988,10399620.0
2009-08-14 12:40:00,1.7988,1.79889,1.79874,1.79875,10454080.0
2009-08-14 12:41:00,1.7985,1.79886,1.7985,1.79886,12431387.0
2009-08-14 12:42:00,1.79876,1.79882,1.79855,1.79861,8676804.0
2009-08-14 12:43:00,1.79859,1.79872,1.79857,1.79872,4201583.0
2009-08-14 12:44:00,1.79876,1.79878,1.79863,1.79878,5100349.0
2009-08-14 12:45:00,1.79882,1.79886,1.79861,1.79861,8426835.0
2009-08-14 12:46:00,1.79854,1.79854,1.79812,1.79827,46122076.0
2009-08-14 12:47:00,1.79825,1.79825,1.79811,1.79813,14941737.0
2009-08-14 12:48:00,1.79807,1.79807,1.79791,1.79791,6376630.0
2009-08-14 12:49:00,1.79783,1.79783,1.79723,1.79747,7011719.0
2009-08-14 12:50:00,1.79749,1.79776,1.79749,1.79776,5133588.0
2009-08-14 12:51:00,1.7978,1.79789,1.7978,1.79789,11543836.0
2009-08-14 12:52:00,1.79797,1.79813,1.79786,1.79813,14020609.0
2009-08-14 12:53:00,1.79822,1.79828,1.79681,1.79805,7052490.0
2009-08-14 12:54:00,1.7982,1.79832,1.7981,1.79832,3524216.0
2009-08-14 12:55:00,1.79855,1.79872,1.79855,1.79864,34677125.0
2009-08-14 12:56:00,1.79862,1.79909,1.79862,1.79909,8581541.0
2009-08-14 12:57:00,1.79913,1.79913,1.799,1.79905,24592035.0
2009-08-14 12:58:00,1.79901,1.79918,1.79891,1.79918,4850663.0
2009-08-14 12:59:00,1.7992,1.79945,1.79901,1.79945,40222240.0
2009-08-14 13:00:00,1.79945,1.79986,1.79945,1.79986,7953974.0
2009-08-14 13:01:00,1.79996,1.80013,1.79996,1.80007,4386428.0
2009-08-14 13:02:00,1.80012,1.8002,1.80011,1.80015,29981765.0
2009-08-14 13:03:00,1.80005,1.80005,1.79991,1.79991,9313687.0
2009-08-14 13:04:00,1.79989,1.79989,1.79982,1.79986,3679366.0
2009-08-14 13:05:00,1.79992,1.79997,1.79979,1.79985,3845019.0
2009-08-14 13:06:00,1.79985,1.79996,1.79985,1.79987,5461722.0
2009-08-14 13:07:00,1.79973,1.79973,1.79921,1.79921,13017762.0
2009-08-14 13:08:00,1.79917,1.79917,1.79896,1.799,3384639.0
2009-08-14 13:09:00,1.79913,1.79924,1.79911,1.79918,3319383.0
2009-08-14 13:10:00,1.79927,1.79934,1.7989,1.7989,15329820.0
2009-08-14 13:11:00,1.7989,1.79936,1.7989,1.79936,7201140.0
2009-08-14 13:12:00,1.79935,1.79947,1.79924,1.79924,10175348.0
2009-08-14 13:13:00,1.79944,1.79999,1.79944,1.79999,8009910.0
2009-08-14 13:14:00,1.79999,1.80018,1.79999,1.80018,8559202.0
2009-08-14 13:15:00,1.80031,1.8007,1.80031,1.8007,8841335.0
2009-08-14 13:16:00,1.80066,1.80066,1.80026,1.80026,13637208.0
2009-08-14 13:17:00,1.80019,1.80021,1.79987,1.79987,5464833.0
2009-08-14 13:18:00,1.79982,1.79995,1.79977,1.79995,61759766.0
2009-08-14 13:19:00,1.79991,1.79991,1.79973,1.79973,16222923.0
2009-08-14 13:20:00,1.79972,1.79975,1.79955,1.79975,24946012.0
2009-08-14 13:21:00,1.79961,1.79965,1.79922,1.79922,19237217.0
2009-08-14 13:22:00,1.7996,1.7996,1.79949,1.79954,6899962.0
2009-08-14 13:23:00,1.79951,1.79971,1.79951,1.79962,6448391.0
2009-08-14 13:24:00,1.79969,1.79978,1.79937,1.79961,9333587.0
2009-08-14 13:25:00,1.79955,1.79955,1.79921,1.79942,13119985.0
2009-08-14 13:26:00,1.79936,1.79936,1.79879,1.79879,12278596.0
2009-08-14 13:27:00,1.79877,1.79894,1.79877,1.79885,6448717.0
2009-08-14 13:28:00,1.79883,1.79883,1.79869,1.79871,25894622.0
2009-08-14 13:29:00,1.79874,1.79897,1.79874,1.79877,6746675.0
2009-08-14 13:30:00,1.79873,1.79875,1.79857,1.79857,8232414.0
2009-08-14 13:31:00,1.79854,1.79854,1.7983,1.7983,4649905.0
2009-08-14 13:32:00,1.79824,1.79826,1.79818,1.79826,76112348.0
2009-08-14 13:33:00,1.7982,1.79829,1.79805,1.79811,5072574.0
2009-08-14 13:34:00,1.79796,1.79796,1.79752,1.79752,17135680.0
2009-08-14 13:35:00,1.79747,1.79749,1.79741,1.79746,4970613.0
2009-08-14 13:36:00,1.79754,1.79761,1.7973,1.79761,3327821.0
2009-08-14 13:37:00,1.79773,1.79804,1.79773,1.79793,6889870.0
2009-08-14 13:38:00,1.79807,1.79817,1.79804,1.79811,11357554.0
2009-08-14 13:39:00,1.79802,1.79802,1.79776,1.79784,39981084.0
2009-08-14 13:40:00,1.79801,1.79825,1.79801,1.79825,3903827.0
2009-08-14 13:41:00,1.79824,1.79858,1.79793,1.79858,19561198.0
2009-08-14 13:42:00,1.79849,1.79882,1.79848,1.79848,37641693.0
2009-08-14 13:43:00,1.79889,1.7991,1.79889,1.7991,2919784.0
2009-08-14 13:44:00,1.79912,1.80023,1.79912,1.80023,19702981.0
2009-08-14 13:45:00,1.80031,1.8005,1.80031,1.80039,15632433.0
2009-08-14 13:46:00,1.80031,1.80031,1.80015,1.80016,7321542.0
2009-08-14 13:47:00,1.80016,1.80059,1.80015,1.80059,16429071.0
2009-08-14 13:48:00,1.80064,1.80079,1.80064,1.80065,3994963.0
2009-08-14 13:49:00,1.80067,1.80088,1.80067,1.80085,8977855.0
2009-08-14 13:50:00,1.8008,1.8008,1.80064,1.80078,5199547.0
2009-08-14 13:51:00,1.80091,1.80102,1.80091,1.80098,2070967.0
2009-08-14 13:52:00,1.8011,1.80136,1.8011,1.80136,8410151.0
2009-08-14 13:53:00,1.80141,1.80148,1.80136,1.80136,4475555.0
2009-08-14 13:54:00,1.80121,1.80138,1.80105,1.80138,3281499.0
2009-08-14 13:55:00,1.80145,1.80176,1.80145,1.80165,9020735.0
2009-08-14 13:56:00,1.80168,1.80168,1.80156,1.80162,28791756.0
2009-08-14 13:57:00,1.80174,1.802,1.80174,1.802,21014016.0
2009-08-14 13:58:00,1.80195,1.80196,1.80186,1.80189,5908953.0
2009-08-14 13:59:00,1.80198,1.80214,1.80198,1.80214,9619185.0
2009-08-14 14:00:00,1.80207,1.80207,1.80188,1.80189,4316836.0
2009-08-14 14:01:00,1.80169,1.80224,1.80169,1.80224,5540915.0
2009-08-14 14:02:00,1.80229,1.80229,1.80178,1.80178,2885111.0
2009-08-14 14:03:00,1.80209,1.80228,1.80209,1.80211,5983016.0
2009-08-14 14:04:00,1.80217,1.8023,1.80212,1.80225,7531988.0
2009-08-14 14:05:00,1.80226,1.80226,1.80207,1.80207,6496085.0
2009-08-14 14:06:00,1.80205,1.80205,1.8018,1.80192,23755296.0
2009-08-14 14:07:00,1.80199,1.80219,1.80199,1.80219,10687632.0
2009-08-14 14:08:00,1.8022,1.80247,1.8022,1.80245,8252636.0
2009-08-14 14:09:00,1.80247,1.80283,1.80218,1.80218,14576869.0
2009-08-14 14:10:00,1.80219,1.80225,1.80208,1.80208,3940237.0
2009-08-14 14:11:00,1.80224,1.80225,1.80196,1.80196,6713115.0
2009-08-14 14:12:00,1.80171,1.80171,1.80147,1.80153,11262799.0
2009-08-14 14:13:00,1.80149,1.80149,1.80103,1.80103,7196781.0
2009-08-14 14:14:00,1.80098,1.80098,1.80063,1.80063,5713864.0
2009-08-14 14:15:00,1.80057,1.80057,1.80026,1.80026,11001024.0
2009-08-14 14:16:00,1.80033,1.80033,1.79994,1.80004,53947802.0
2009-08-14 14:17:00,1.80018,1.80032,1.7999,1.7999,2601239.0
2009-08-14 14:18:00,1.79976,1.79988,1.79968,1.79988,3945022.0
2009-08-14 14:19:00,1.80008,1.80055,1.80008,1.80039,5098048.0
2009-08-14 14:20:00,1.80036,1.80036,1.79998,1.79998,2369541.0
2009-08-14 14:21:00,1.79981,1.79981,1.79916,1.79916,8723207.0
2009-08-14 14:22:00,1.799,1.799,1.79792,1.79847,1929590.0
2009-08-14 14:23:00,1.79838,1.7984,1.79813,1.79835,9255994.0
2009-08-14 14:24:00,1.79838,1.79849,1.79802,1.79802,6660775.0
2009-08-14 14:25:00,1.79805,1.79839,1.79805,1.79839,4323752.0
2009-08-14 14:26:00,1.79848,1.79867,1.79848,1.79861,17142976.0
2009-08-14 14:27:00,1.79866,1.79922,1.79866,1.79922,5712706.0
2009-08-14 14:28:00,1.7992,1.80008,1.7992,1.79997,84065080.0
2009-08-14 14:29:00,1.79994,1.79994,1.79935,1.79947,8692831.0
2009-08-14 14:30:00,1.79944,1.79944,1.79894,1.79894,2679244.0
2009-08-14 14:31:00,1.7989,1.7989,1.79833,1.79833,3499054.0
2009-08-14 14:32:00,1.79821,1.79821,1.798,1.79806,12279529.0
2009-08-14 14:33:00,1.79808,1.79825,1.79783,1.79783,6168054.0
2009-08-14 14:34:00,1.79761,1.79761,1.7973,1.7973,11528970.0
2009-08-14 14:35:00,1.79733,1.79733,1.79702,1.7971,8510990.0
2009-08-14 14:36:00,1.79702,1.79706,1.7969,1.7969,5667063.0
2009-08-14 14:37:00,1.79675,1.79682,1.79655,1.79669,16443069.0
2009-08-14 14:38:00,1.79655,1.79691,1.79649,1.79691,3536864.0
2009-08-14 14:39:00,1.79685,1.79685,1.79658,1.79658,48034399.0
2009-08-14 14:40:00,1.79643,1.79645,1.79605,1.79605,6221983.0
2009-08-14 14:41:00,1.79599,1.79599,1.79581,1.79581,5436732.0
2009-08-14 14:42:00,1.79578,1.79578,1.79518,1.79532,102860506.0
2009-08-14 14:43:00,1.79546,1.79577,1.79546,1.79577,18372218.0
2009-08-14 14:44:00,1.79592,1.79651,1.79592,1.79651,12410063.0
2009-08-14 14:45:00,1.79654,1.79654,1.79631,1.79631,9174181.0
2009-08-14 14:46:00,1.79629,1.79629,1.79612,1.79625,14158804.0
2009-08-14 14:47:00,1.7964,1.79647,1.79637,1.79646,6636974.0
2009-08-14 14:48:00,1.79656,1.79656,1.79598,1.79598,52029440.0
2009-08-14 14:49:00,1.79587,1.79605,1.79587,1.79605,11779884.0
2009-08-14 14:50:00,1.79604,1.79628,1.79584,1.79628,4198354.0
2009-08-14 14:51:00,1.79628,1.7963,1.79598,1.796,3773534.0
2009-08-14 14:52:00,1.79571,1.79624,1.79571,1.79618,3372781.0
2009-08-14 14:53:00,1.79612,1.79612,1.79561,1.79561,26250569.0
2009-08-14 14:54:00,1.79569,1.79584,1.79557,1.79561,3460840.0
2009-08-14 14:55:00,1.79559,1.79586,1.79559,1.79577,7147676.0
2009-08-14 14:56:00,1.79589,1.79637,1.79589,1.79599,5881741.0
2009-08-14 14:57:00,1.79608,1.79608,1.79569,1.79577,7690028.0
2009-08-14 14:58:00,1.79585,1.79585,1.79568,1.79568,40066026.0
2009-08-14 14:59:00,1.79545,1.79554,1.79531,1.79531,7551983.0
2009-08-14 15:00:00,1.79536,1.79569,1.79536,1.79569,4116250.0
2009-08-14 15:01:00,1.7956,1.79572,1.79536,1.79536,3876109.0
2009-08-14 15:02:00,1.79505,1.79517,1.79505,1.79517,4654050.0
2009-08-14 15:03:00,1.79517,1.79528,1.79499,1.79499,13036903.0
2009-08-14 15:04:00,1.79496,1.79496,1.79429,1.79434,44517984.0
2009-08-14 15:05:00,1.79429,1.79436,1.79412,1.79412,5334099.0
2009-08-14 15:06:00,1.79401,1.79401,1.79356,1.79383,79049000.0
2009-08-14 15:07:00,1.79402,1.79467,1.79402,1.79467,8591230.0
2009-08-14 15:08:00,1.79483,1.79489,1.79469,1.7948,5018886.0
2009-08-14 15:09:00,1.79477,1.79499,1.79477,1.79478,9813113.0
2009-08-14 15:10:00,1.7945,1.7947,1.79449,1.79463,16093253.0
2009-08-14 15:11:00,1.79468,1.79485,1.79462,1.79485,7811364.0
2009-08-14 15:12:00,1.79482,1.79504,1.79459,1.79504,10556979.0
2009-08-14 15:13:00,1.79491,1.79512,1.79489,1.79512,3417705.0
2009-08-14 15:14:00,1.79526,1.79553,1.79526,1.79548,127388068.0
2009-08-14 15:15:00,1.79538,1.79589,1.79538,1.79589,5964665.0
2009-08-14 15:16:00,1.79587,1.79587,1.79565,1.79567,17016840.0
2009-08-14 15:17:00,1.79574,1.79608,1.79574,1.79608,4963261.0
2009-08-14 15:18:00,1.79617,1.79617,1.7958,1.7958,11912866.0
2009-08-14 15:19:00,1.79575,1.79606,1.79562,1.79606,10476462.0
2009-08-14 15:20:00,1.79606,1.79606,1.7958,1.7959,4640769.0
2009-08-14 15:21:00,1.79576,1.79583,1.79557,1.79583,4248389.0
2009-08-14 15:22:00,1.79589,1.79589,1.7956,1.79572,4100513.0
2009-08-14 15:23:00,1.79565,1.79566,1.7955,1.79559,4909839.0
2009-08-14 15:24:00,1.79555,1.79569,1.79539,1.79559,12747839.0
2009-08-14 15:25:00,1.79585,1.79619,1.79585,1.79611,5118841.0
2009-08-14 15:26:00,1.79619,1.7962,1.79578,1.79578,28498371.0
2009-08-14 15:27:00,1.7958,1.79587,1.79564,1.79581,4685437.0
2009-08-14 15:28:00,1.79595,1.79604,1.79591,1.79591,10504337.0
2009-08-14 15:29:00,1.79572,1.79572,1.7955,1.7955,14867379.0
2009-08-14 15:30:00,1.79555,1.79555,1.79524,1.7955,76480608.0
2009-08-14 15:31:00,1.79558,1.79587,1.79558,1.79587,5222866.0
2009-08-14 15:32:00,1.79605,1.79657,1.79605,1.79657,65804160.0
2009-08-14 15:33:00,1.79664,1.79668,1.79643,1.79649,5022121.0
2009-08-14 15:34:00,1.79649,1.79649,1.79615,1.79615,4020629.0
2009-08-14 15:35:00,1.79628,1.7965,1.79628,1.79644,11230627.0
2009-08-14 15:36:00,1.79642,1.79654,1.79634,1.79634,5577358.0
2009-08-14 15:37:00,1.79638,1.79645,1.79622,1.79645,17289947.0
2009-08-14 15:38:00,1.79665,1.79676,1.79647,1.79676,2087984.0
2009-08-14 15:39:00,1.79674,1.79676,1.7966,1.7966,9033737.0
2009-08-14 15:40:00,1.79661,1.79698,1.79659,1.79698,6499314.0
2009-08-14 15:41:00,1.79696,1.79707,1.79682,1.79682,7072294.0
2009-08-14 15:42:00,1.79685,1.79701,1.79677,1.79701,2949774.0
2009-08-14 15:43:00,1.797,1.79712,1.79697,1.79701,9203827.0
2009-08-14 15:44:00,1.79721,1.79759,1.79721,1.79759,112226712.0
2009-08-14 15:45:00,1.79764,1.79785,1.79743,1.79785,4622853.0
2009-08-14 15:46:00,1.79762,1.79771,1.79737,1.79771,4497484.0
2009-08-14 15:47:00,1.79783,1.79804,1.79783,1.79787,7409985.0
2009-08-14 15:48:00,1.79778,1.79778,1.79761,1.79774,1654889.0
2009-08-14 15:49:00,1.79768,1.79773,1.79752,1.79773,5308062.0
2009-08-14 15:50:00,1.7978,1.79781,1.79762,1.79774,8657820.0
2009-08-14 15:51:00,1.79795,1.79831,1.79795,1.79831,5317670.0
2009-08-14 15:52:00,1.7983,1.79836,1.79786,1.79799,25816796.0
2009-08-14 15:53:00,1.79799,1.7983,1.79799,1.7983,5758807.0
2009-08-14 15:54:00,1.79831,1.79844,1.79827,1.79844,4265598.0
2009-08-14 15:55:00,1.7984,1.79902,1.7984,1.79897,8639328.0
2009-08-14 15:56:00,1.79911,1.8009,1.79911,1.80068,31498446.0
2009-08-14 15:57:00,1.80052,1.80052,1.80006,1.80006,4953902.0
2009-08-14 15:58:00,1.80002,1.80002,1.79962,1.79962,40801440.0
2009-08-14 15:59:00,1.79958,1.79964,1.79945,1.79964,22923143.0
2009-08-14 16:00:00,1.79968,1.80012,1.79968,1.80012,8522064.0
2009-08-14 16:01:00,1.80018,1.80051,1.80017,1.80051,5434584.0
2009-08-14 16:02:00,1.80044,1.80044,1.79881,1.79881,106625946.0
2009-08-14 16:03:00,1.79878,1.79923,1.79878,1.79899,24986914.0
2009-08-14 16:04:00,1.79892,1.79892,1.7985,1.79851,7973913.0
2009-08-14 16:05:00,1.79849,1.79849,1.79787,1.79787,10583481.0
2009-08-14 16:06:00,1.79775,1.79775,1.79743,1.79758,10531267.0
2009-08-14 16:07:00,1.79757,1.79757,1.79716,1.79716,11611849.0
2009-08-14 16:08:00,1.79723,1.79723,1.79681,1.79698,11633810.0
2009-08-14 16:09:00,1.79699,1.79699,1.79645,1.79645,5544998.0
2009-08-14 16:10:00,1.79641,1.79641,1.79619,1.79619,7378271.0
2009-08-14 16:11:00,1.79618,1.79618,1.79596,1.79601,2977799.0
2009-08-14 16:12:00,1.79609,1.79664,1.79609,1.79659,48474192.0
2009-08-14 16:13:00,1.79666,1.79697,1.79666,1.79697,6780409.0
2009-08-14 16:14:00,1.79699,1.79735,1.79699,1.79735,10288364.0
2009-08-14 16:15:00,1.79729,1.79774,1.79729,1.79774,6749315.0
2009-08-14 16:16:00,1.79777,1.79798,1.79775,1.79798,11763645.0
2009-08-14 16:17:00,1.79786,1.79807,1.79773,1.79775,6489990.0
2009-08-14 16:18:00,1.7978,1.7978,1.79749,1.79749,2945448.0
2009-08-14 16:19:00,1.79739,1.79755,1.79738,1.79754,6852261.0
2009-08-14 16:20:00,1.79756,1.79756,1.79734,1.79734,5437414.0
2009-08-14 16:21:00,1.79722,1.79725,1.79708,1.79718,3081814.0
2009-08-14 16:22:00,1.7971,1.79715,1.79698,1.79713,9095123.0
2009-08-14 16:23:00,1.7971,1.79723,1.7971,1.79721,3822296.0
2009-08-14 16:24:00,1.79721,1.7978,1.79721,1.79754,6154637.0
2009-08-14 16:25:00,1.7974,1.7974,1.79722,1.79732,8969100.0
2009-08-14 16:26:00,1.79723,1.79773,1.79714,1.79773,6696036.0
2009-08-14 16:27:00,1.79785,1.79804,1.79785,1.798,8014944.0
2009-08-14 16:28:00,1.79798,1.79813,1.79798,1.79813,25113726.0
2009-08-14 16:29:00,1.79803,1.79806,1.79795,1.79802,8678814.0
2009-08-14 16:30:00,1.79831,1.79887,1.79831,1.79887,8171607.0
2009-08-14 16:31:00,1.79886,1.79886,1.79852,1.79852,5231597.0
2009-08-14 16:32:00,1.79847,1.79847,1.79821,1.79831,5551966.0
2009-08-14 16:33:00,1.79823,1.79825,1.79806,1.79809,5014400.0
2009-08-14 16:34:00,1.79805,1.79805,1.7977,1.7977,7172072.0
2009-08-14 16:35:00,1.79769,1.79769,1.7975,1.79765,3870625.0
2009-08-14 16:36:00,1.79732,1.79774,1.79732,1.79757,10699552.0
2009-08-14 16:37:00,1.79761,1.79774,1.79761,1.79774,8830223.0
2009-08-14 16:38:00,1.79788,1.79822,1.79788,1.79822,6848128.0
2009-08-14 16:39:00,1.79828,1.79828,1.79799,1.79825,5738714.0
2009-08-14 16:40:00,1.79843,1.79913,1.79843,1.79913,40597696.0
2009-08-14 16:41:00,1.79934,1.79965,1.79934,1.79954,25120959.0
2009-08-14 16:42:00,1.7995,1.79967,1.79944,1.79944,3304600.0
2009-08-14 16:43:00,1.79946,1.79946,1.79923,1.79926,19795959.0
2009-08-14 16:44:00,1.79922,1.79922,1.79889,1.79889,6496228.0
2009-08-14 16:45:00,1.79912,1.79937,1.79912,1.79936,6632723.0
2009-08-14 16:46:00,1.79934,1.79934,1.79891,1.79891,41716360.0
2009-08-14 16:47:00,1.79886,1.7999,1.79886,1.7999,11602346.0
2009-08-14 16:48:00,1.79992,1.80019,1.79992,1.80019,2437014.0
2009-08-14 16:49:00,1.80032,1.80039,1.80015,1.80015,6235080.0
2009-08-14 16:50:00,1.80024,1.80105,1.80019,1.80105,6295224.0
2009-08-14 16:51:00,1.80112,1.80205,1.80112,1.80205,7937101.0
2009-08-14 16:52:00,1.8021,1.80299,1.80205,1.80299,12957340.0
2009-08-14 16:53:00,1.80298,1.80298,1.80247,1.80272,10073724.0
2009-08-14 16:54:00,1.80296,1.80309,1.80269,1.80308,8498089.0
2009-08-14 16:55:00,1.80314,1.80336,1.80314,1.80336,9422232.0
2009-08-14 16:56:00,1.80336,1.80336,1.80324,1.80326,5171228.0
2009-08-14 16:57:00,1.80327,1.80359,1.80327,1.80348,13147338.0
2009-08-14 16:58:00,1.80364,1.80397,1.80364,1.80367,26821800.0
2009-08-14 16:59:00,1.80376,1.8039,1.80376,1.80383,6524248.0
2009-08-14 17:00:00,1.80391,1.80415,1.80391,1.80415,12517328.0
2009-08-14 17:01:00,1.80421,1.80448,1.80421,1.80448,14572426.0
2009-08-14 17:02:00,1.80451,1.80469,1.8045,1.80469,5815297.0
2009-08-14 17:03:00,1.80467,1.80493,1.80467,1.80493,11314447.0
2009-08-14 17:04:00,1.80498,1.80514,1.80496,1.80514,10860499.0
2009-08-14 17:05:00,1.80535,1.80551,1.80535,1.80549,18024925.0
2009-08-14 17:06:00,1.80544,1.80564,1.80542,1.80556,8577974.0
2009-08-14 17:07:00,1.80559,1.8056,1.80533,1.80533,5716992.0
2009-08-14 17:08:00,1.80534,1.80559,1.80523,1.80559,91597800.0
2009-08-14 17:09:00,1.80565,1.80577,1.80559,1.80568,9554925.0
2009-08-14 17:10:00,1.80558,1.80559,1.80546,1.80546,37193847.0
2009-08-14 17:11:00,1.80539,1.80556,1.8052,1.80556,6173707.0
2009-08-14 17:12:00,1.80553,1.80586,1.80553,1.80586,7343231.0
2009-08-14 17:13:00,1.80592,1.80592,1.80567,1.80567,3591272.0
2009-08-14 17:14:00,1.80561,1.80561,1.80521,1.80524,3932671.0
2009-08-14 17:15:00,1.80524,1.80524,1.80467,1.80467,5478574.0
2009-08-14 17:16:00,1.8045,1.8045,1.80424,1.80424,6015976.0
2009-08-14 17:17:00,1.80421,1.80439,1.80405,1.80439,6904237.0
2009-08-14 17:18:00,1.80436,1.80447,1.80423,1.80433,8779338.0
2009-08-14 17:19:00,1.80433,1.80433,1.80395,1.80407,7986470.0
2009-08-14 17:20:00,1.80405,1.8042,1.80405,1.8042,3894842.0
2009-08-14 17:21:00,1.80424,1.80442,1.80421,1.80442,8483393.0
2009-08-14 17:22:00,1.80443,1.80443,1.80412,1.80434,8568182.0
2009-08-14 17:23:00,1.80439,1.8045,1.80432,1.80432,7706572.0
2009-08-14 17:24:00,1.80422,1.80474,1.80422,1.80474,11598291.0
2009-08-14 17:25:00,1.80474,1.80491,1.80464,1.80491,7973719.0
2009-08-14 17:26:00,1.80497,1.80602,1.80497,1.80602,27803320.0
2009-08-14 17:27:00,1.80616,1.80645,1.80616,1.8062,7144973.0
2009-08-14 17:28:00,1.80618,1.80637,1.80608,1.80637,7767605.0
2009-08-14 17:29:00,1.80629,1.8068,1.80629,1.8068,8477105.0
2009-08-14 17:30:00,1.80683,1.80699,1.80681,1.80699,6020600.0
2009-08-14 17:31:00,1.80705,1.80729,1.80691,1.80729,6407873.0
2009-08-14 17:32:00,1.80734,1.80752,1.80725,1.80742,2898014.0
2009-08-14 17:33:00,1.80755,1.80776,1.80755,1.80775,10150351.0
2009-08-14 17:34:00,1.80782,1.808,1.80782,1.80791,7004228.0
2009-08-14 17:35:00,1.80806,1.80824,1.80806,1.80819,4509084.0
2009-08-14 17:36:00,1.80825,1.80861,1.80825,1.80854,7827201.0
2009-08-14 17:37:00,1.80847,1.80856,1.80836,1.80856,9992815.0
2009-08-14 17:38:00,1.80848,1.80848,1.80829,1.80837,63339796.0
2009-08-14 17:39:00,1.80833,1.80856,1.80832,1.80856,42066830.0
2009-08-14 17:40:00,1.80867,1.80952,1.80867,1.80952,5073868.0
2009-08-14 17:41:00,1.80952,1.8101,1.80952,1.8101,10314279.0
2009-08-14 17:42:00,1.81013,1.81108,1.81013,1.81053,132762979.0
2009-08-14 17:43:00,1.8104,1.8104,1.81017,1.81017,11497773.0
2009-08-14 17:44:00,1.81003,1.81003,1.80966,1.80966,5550915.0
2009-08-14 17:45:00,1.80958,1.80958,1.80946,1.80947,3184298.0
2009-08-14 17:46:00,1.8094,1.80962,1.8094,1.80962,87696804.0
2009-08-14 17:47:00,1.80963,1.80992,1.80963,1.8099,11828216.0
2009-08-14 17:48:00,1.80996,1.81067,1.80996,1.81067,8540702.0
2009-08-14 17:49:00,1.81072,1.81092,1.81069,1.81092,13185368.0
2009-08-14 17:50:00,1.81098,1.81116,1.8109,1.81116,4843140.0
2009-08-14 17:51:00,1.81119,1.8114,1.81118,1.81132,10569087.0
2009-08-14 17:52:00,1.81145,1.81168,1.81136,1.81148,8029393.0
2009-08-14 17:53:00,1.81133,1.81133,1.80975,1.81106,5145801.0
2009-08-14 17:54:00,1.81106,1.81106,1.81081,1.81084,10925975.0
2009-08-14 17:55:00,1.81079,1.81082,1.81059,1.81065,7647879.0
2009-08-14 17:56:00,1.81063,1.81063,1.81031,1.81063,5220247.0
2009-08-14 17:57:00,1.8108,1.81092,1.81071,1.81089,7050508.0
2009-08-14 17:58:00,1.81086,1.81087,1.81063,1.81063,5884508.0
2009-08-14 17:59:00,1.81056,1.81107,1.81056,1.81107,10716621.0
2009-08-14 18:00:00,1.81111,1.81135,1.81111,1.81135,7815864.0
2009-08-14 18:01:00,1.81137,1.81156,1.81137,1.81156,6585400.0
2009-08-14 18:02:00,1.81159,1.81191,1.81147,1.81191,9053873.0
2009-08-14 18:03:00,1.8119,1.81199,1.81171,1.81175,9361378.0
2009-08-14 18:04:00,1.81182,1.81195,1.81182,1.81194,5095680.0
2009-08-14 18:05:00,1.81192,1.81194,1.81186,1.81186,9567586.0
2009-08-14 18:06:00,1.81171,1.81196,1.81171,1.81196,164044808.0
2009-08-14 18:07:00,1.81194,1.81228,1.81194,1.81227,7981147.0
2009-08-14 18:08:00,1.81228,1.81229,1.81215,1.81215,8629287.0
2009-08-14 18:09:00,1.81215,1.81215,1.81191,1.81207,8938137.0
2009-08-14 18:10:00,1.81206,1.81225,1.81206,1.81218,6693242.0
2009-08-14 18:11:00,1.81203,1.81203,1.81181,1.81181,5094622.0
2009-08-14 18:12:00,1.81164,1.81184,1.81164,1.81169,9037298.0
2009-08-14 18:13:00,1.81179,1.8123,1.81179,1.8123,4991411.0
2009-08-14 18:14:00,1.81251,1.81266,1.81251,1.81264,23038383.0
2009-08-14 18:15:00,1.81255,1.81255,1.81209,1.81209,6656266.0
2009-08-14 18:16:00,1.81202,1.81231,1.81202,1.81231,7171251.0
2009-08-14 18:17:00,1.81238,1.81242,1.81224,1.81238,9241754.0
2009-08-14 18:18:00,1.81229,1.8123,1.81205,1.8123,8061046.0
2009-08-14 18:19:00,1.81221,1.81237,1.81208,1.8121,5261077.0
2009-08-14 18:20:00,1.81227,1.81254,1.81227,1.81254,17782154.0
2009-08-14 18:21:00,1.8124,1.8124,1.81213,1.81213,4774893.0
2009-08-14 18:22:00,1.81218,1.81225,1.812,1.81225,13852623.0
2009-08-14 18:23:00,1.81228,1.81243,1.81193,1.81243,10177906.0
2009-08-14 18:24:00,1.81243,1.81251,1.81213,1.81213,3793312.0
2009-08-14 18:25:00,1.81206,1.81207,1.81197,1.81205,10935713.0
2009-08-14 18:26:00,1.81211,1.81221,1.81198,1.81221,58840327.0
2009-08-14 18:27:00,1.81217,1.81259,1.81207,1.81259,6596302.0
2009-08-14 18:28:00,1.81263,1.81295,1.81263,1.81295,9504944.0
2009-08-14 18:29:00,1.81305,1.81305,1.81289,1.81304,8808893.0
2009-08-14 18:30:00,1.81297,1.81297,1.81276,1.81289,5666033.0
2009-08-14 18:31:00,1.81286,1.81286,1.81234,1.81234,16708197.0
2009-08-14 18:32:00,1.81212,1.81212,1.81174,1.81174,11221736.0
2009-08-14 18:33:00,1.81161,1.81161,1.81119,1.81143,6083241.0
2009-08-14 18:34:00,1.81141,1.81151,1.81103,1.81131,8116064.0
2009-08-14 18:35:00,1.81135,1.81153,1.81135,1.81153,6850445.0
2009-08-14 18:36:00,1.81168,1.81189,1.81168,1.81186,10212101.0
2009-08-14 18:37:00,1.81182,1.81206,1.81146,1.81206,8207361.0
2009-08-14 18:38:00,1.8121,1.81218,1.81208,1.81215,7055800.0
2009-08-14 18:39:00,1.81218,1.81263,1.81218,1.81263,6580760.0
2009-08-14 18:40:00,1.81262,1.81274,1.81236,1.81253,12660572.0
2009-08-14 18:41:00,1.81257,1.81257,1.81215,1.81215,4093189.0
2009-08-14 18:42:00,1.81231,1.8127,1.81229,1.81268,16446431.0
2009-08-14 18:43:00,1.81281,1.81304,1.81281,1.81294,7328162.0
2009-08-14 18:44:00,1.81303,1.8131,1.81284,1.8131,6032067.0
2009-08-14 18:45:00,1.81317,1.81343,1.81307,1.81327,8638697.0
2009-08-14 18:46:00,1.8132,1.8132,1.81287,1.81287,5967677.0
2009-08-14 18:47:00,1.81275,1.81275,1.81257,1.81262,2089705.0
2009-08-14 18:48:00,1.81245,1.81245,1.81221,1.81222,9641888.0
2009-08-14 18:49:00,1.81226,1.81247,1.81207,1.81247,8216114.0
2009-08-14 18:50:00,1.81259,1.81261,1.81253,1.81253,6189606.0
2009-08-14 18:51:00,1.81246,1.81255,1.81241,1.81241,12011719.0
2009-08-14 18:52:00,1.81233,1.81245,1.81233,1.81245,8844990.0
2009-08-14 18:53:00,1.81244,1.81244,1.81191,1.81225,7554282.0
2009-08-14 18:54:00,1.81226,1.81243,1.81223,1.81243,7746973.0
2009-08-14 18:55:00,1.81252,1.81281,1.81252,1.81281,9983063.0
2009-08-14 18:56:00,1.81277,1.81277,1.81234,1.81234,32335050.0
2009-08-14 18:57:00,1.81205,1.8121,1.81201,1.81206,2102540.0
2009-08-14 18:58:00,1.81207,1.81214,1.81203,1.81214,10114512.0
2009-08-14 18:59:00,1.81226,1.81244,1.81226,1.81244,5540280.0
2009-08-14 19:00:00,1.8126,1.8126,1.8124,1.81257,9382364.0
2009-08-14 19:01:00,1.81273,1.81293,1.81273,1.81283,12038918.0
2009-08-14 19:02:00,1.81283,1.81317,1.81271,1.81317,9250195.0
2009-08-14 19:03:00,1.81323,1.81329,1.81323,1.81325,10992276.0
2009-08-14 19:04:00,1.81314,1.81329,1.81314,1.8132,5958374.0
2009-08-14 19:05:00,1.81317,1.81317,1.81299,1.81317,10845745.0
2009-08-14 19:06:00,1.81319,1.81331,1.81314,1.81331,5406595.0
2009-08-14 19:07:00,1.81335,1.8134,1.81324,1.81327,11156157.0
2009-08-14 19:08:00,1.81328,1.81336,1.81316,1.81336,28511904.0
2009-08-14 19:09:00,1.81338,1.81343,1.81326,1.81343,8629593.0
2009-08-14 19:10:00,1.81342,1.81342,1.8132,1.8132,8223671.0
2009-08-14 19:11:00,1.8132,1.81344,1.8132,1.81338,6735180.0
2009-08-14 19:12:00,1.81334,1.81334,1.81276,1.813,26241676.0
2009-08-14 19:13:00,1.81312,1.81329,1.81306,1.81329,9207269.0
2009-08-14 19:14:00,1.81335,1.81335,1.81295,1.81295,2386516.0
2009-08-14 19:15:00,1.81283,1.81296,1.81276,1.81283,5646848.0
2009-08-14 19:16:00,1.81273,1.81297,1.81273,1.81285,10580996.0
2009-08-14 19:17:00,1.8129,1.81301,1.81287,1.81297,6264035.0
2009-08-14 19:18:00,1.81291,1.81298,1.81291,1.81297,7710426.0
2009-08-14 19:19:00,1.81293,1.81334,1.81293,1.81334,11400439.0
2009-08-14 19:20:00,1.81341,1.81345,1.81332,1.81336,8383449.0
2009-08-14 19:21:00,1.81333,1.81343,1.81328,1.81328,6802177.0
2009-08-14 19:22:00,1.81325,1.81345,1.81325,1.81345,17510136.0
2009-08-14 19:23:00,1.81347,1.81347,1.81325,1.8133,14146677.0
2009-08-14 19:24:00,1.81319,1.81344,1.81319,1.81343,7046313.0
2009-08-14 19:25:00,1.81338,1.81338,1.81298,1.81298,5956089.0
2009-08-14 19:26:00,1.81292,1.81292,1.81279,1.81279,8354412.0
2009-08-14 19:27:00,1.8129,1.81304,1.81282,1.81293,6997138.0
2009-08-14 19:28:00,1.8131,1.81369,1.8131,1.81369,8359585.0
2009-08-14 19:29:00,1.81391,1.81402,1.81378,1.81378,8906645.0
2009-08-14 19:30:00,1.81371,1.81379,1.81367,1.81378,5370044.0
2009-08-14 19:31:00,1.81374,1.81385,1.81358,1.81358,14912755.0
2009-08-14 19:32:00,1.81357,1.81357,1.81335,1.8134,6142937.0
2009-08-14 19:33:00,1.81338,1.8135,1.81333,1.81339,9027662.0
2009-08-14 19:34:00,1.81328,1.81348,1.81321,1.81348,17124856.0
2009-08-14 19:35:00,1.81347,1.8136,1.81347,1.81357,14146033.0
2009-08-14 19:36:00,1.81368,1.81405,1.81333,1.81405,6337581.0
2009-08-14 19:37:00,1.81414,1.81446,1.81414,1.81446,7487547.0
2009-08-14 19:38:00,1.8145,1.81463,1.81444,1.81463,5519375.0
2009-08-14 19:39:00,1.8147,1.81483,1.81443,1.81443,9421885.0
2009-08-14 19:40:00,1.81457,1.81466,1.81448,1.81453,9599683.0
2009-08-14 19:41:00,1.81442,1.81491,1.81442,1.81491,11032293.0
2009-08-14 19:42:00,1.81494,1.81499,1.81486,1.81499,7584605.0
2009-08-14 19:43:00,1.81477,1.81485,1.8147,1.8147,2675600.0
2009-08-14 19:44:00,1.81436,1.81472,1.81436,1.8146,10551795.0
2009-08-14 19:45:00,1.81445,1.81445,1.81413,1.81413,3620127.0
2009-08-14 19:46:00,1.81409,1.81409,1.81345,1.81345,5394802.0
2009-08-14 19:47:00,1.81353,1.81369,1.81353,1.81362,6095470.0
2009-08-14 19:48:00,1.81365,1.81388,1.81364,1.81382,5213857.0
2009-08-14 19:49:00,1.81371,1.81371,1.81341,1.81341,5786752.0
2009-08-14 19:50:00,1.81333,1.81333,1.81295,1.81295,18326259.0
2009-08-14 19:51:00,1.81287,1.81324,1.81287,1.81324,9920076.0
2009-08-14 19:52:00,1.81328,1.81328,1.8132,1.81321,9057388.0
2009-08-14 19:53:00,1.81304,1.81304,1.81278,1.81292,7415559.0
2009-08-14 19:54:00,1.81292,1.81299,1.81148,1.81299,4292001.0
2009-08-14 19:55:00,1.81307,1.81322,1.81297,1.81322,11177758.0
2009-08-14 19:56:00,1.81339,1.81356,1.81339,1.81347,7318500.0
2009-08-14 19:57:00,1.81344,1.81344,1.81267,1.81267,11167131.0
2009-08-14 19:58:00,1.81261,1.81302,1.81261,1.81302,6459871.0
2009-08-14 19:59:00,1.81294,1.81294,1.8125,1.81265,5182753.0
2009-08-14 20:00:00,1.81259,1.81259,1.81227,1.81227,12841845.0
2009-08-14 20:01:00,1.81236,1.81261,1.81226,1.81261,5969637.0
2009-08-14 20:02:00,1.81256,1.81268,1.81242,1.81267,8725044.0
2009-08-14 20:03:00,1.81267,1.81306,1.81267,1.81306,9423672.0
2009-08-14 20:04:00,1.81305,1.8133,1.81305,1.8133,10240184.0
2009-08-14 20:05:00,1.81334,1.81343,1.81328,1.81328,9195029.0
2009-08-14 20:06:00,1.81331,1.81331,1.81272,1.81272,6731605.0
2009-08-14 20:07:00,1.81303,1.81316,1.81281,1.81281,9161967.0
2009-08-14 20:08:00,1.81297,1.81321,1.81295,1.81321,10148583.0
2009-08-14 20:09:00,1.81322,1.81324,1.81307,1.81323,14194411.0
2009-08-14 20:10:00,1.81329,1.81338,1.81329,1.81332,6353639.0
2009-08-14 20:11:00,1.81336,1.81349,1.81317,1.81323,7632504.0
2009-08-14 20:12:00,1.81274,1.81312,1.81274,1.81291,6789239.0
2009-08-14 20:13:00,1.81281,1.81281,1.81224,1.81224,6721715.0
2009-08-14 20:14:00,1.81222,1.81222,1.81195,1.81196,9435547.0
2009-08-14 20:15:00,1.81196,1.81196,1.81183,1.81183,6508655.0
2009-08-14 20:16:00,1.81178,1.81178,1.81163,1.81164,8227378.0
2009-08-14 20:17:00,1.81146,1.81156,1.81129,1.81136,7571822.0
2009-08-14 20:18:00,1.81133,1.81167,1.81133,1.81167,5808492.0
2009-08-14 20:19:00,1.81172,1.81188,1.8117,1.81188,4483069.0
2009-08-14 20:20:00,1.81196,1.81208,1.81184,1.81207,5283204.0
2009-08-14 20:21:00,1.81212,1.81242,1.81212,1.81242,7294855.0
2009-08-14 20:22:00,1.81245,1.81327,1.81245,1.81298,35812385.0
2009-08-14 20:23:00,1.81298,1.813,1.81288,1.81288,7791035.0
2009-08-14 20:24:00,1.81292,1.81336,1.81292,1.81336,7335969.0
2009-08-14 20:25:00,1.81337,1.8136,1.81337,1.81353,13268025.0
2009-08-14 20:26:00,1.81364,1.81393,1.81364,1.81389,7486888.0
2009-08-14 20:27:00,1.814,1.8141,1.81387,1.81396,8037998.0
2009-08-14 20:28:00,1.81397,1.81402,1.81393,1.81402,8674460.0
2009-08-14 20:29:00,1.81408,1.81428,1.81402,1.81428,10060557.0
2009-08-14 20:30:00,1.81444,1.81493,1.81444,1.81493,10390048.0
2009-08-14 20:31:00,1.815,1.81504,1.81476,1.81504,11382874.0
2009-08-14 20:32:00,1.81509,1.81525,1.81509,1.81523,12755679.0
2009-08-14 20:33:00,1.81511,1.81511,1.81488,1.81504,3880681.0
2009-08-14 20:34:00,1.81511,1.81511,1.81486,1.81489,4982987.0
2009-08-14 20:35:00,1.81493,1.81522,1.81493,1.81496,6088254.0
2009-08-14 20:36:00,1.81486,1.81486,1.81468,1.81469,5686290.0
2009-08-14 20:37:00,1.81465,1.81476,1.81465,1.81476,6136571.0
2009-08-14 20:38:00,1.81493,1.81529,1.81483,1.81529,8521921.0
2009-08-14 20:39:00,1.81549,1.81576,1.81515,1.81576,5388000.0
2009-08-14 20:40:00,1.81586,1.81673,1.81586,1.81672,8215080.0
2009-08-14 20:41:00,1.8166,1.8166,1.81619,1.81619,4915721.0
2009-08-14 20:42:00,1.81606,1.81606,1.8155,1.8158,7316074.0
2009-08-14 20:43:00,1.81587,1.816,1.81587,1.816,9226782.0
2009-08-14 20:44:00,1.81597,1.81599,1.81573,1.81599,9766701.0
2009-08-14 20:45:00,1.81612,1.81628,1.81608,1.81608,3487399.0
2009-08-14 20:46:00,1.81595,1.81595,1.81583,1.8159,7842741.0
2009-08-14 20:47:00,1.81578,1.81589,1.81577,1.81589,5009000.0
2009-08-14 20:48:00,1.81596,1.81614,1.81596,1.81614,10005963.0
2009-08-14 20:49:00,1.81613,1.81624,1.81608,1.81624,3324952.0
2009-08-14 20:50:00,1.8163,1.8165,1.81625,1.81635,5384205.0
2009-08-14 20:51:00,1.81655,1.81667,1.81645,1.81667,8428802.0
2009-08-14 20:52:00,1.81666,1.81666,1.81635,1.81635,17966676.0
2009-08-14 20:53:00,1.81623,1.81657,1.81623,1.81657,8002652.0
2009-08-14 20:54:00,1.81649,1.81649,1.81626,1.81634,2804796.0
2009-08-14 20:55:00,1.81633,1.81637,1.81619,1.81637,7483981.0
2009-08-14 20:56:00,1.81635,1.81635,1.81625,1.81633,5485926.0
2009-08-14 20:57:00,1.81639,1.81668,1.81639,1.81668,5478792.0
2009-08-14 20:58:00,1.81699,1.81718,1.81698,1.81718,2102989.0
2009-08-14 20:59:00,1.81717,1.81717,1.81706,1.81717,6359947.0
2009-08-14 21:00:00,1.81722,1.81744,1.81714,1.81714,7787228.0
2009-08-14 21:01:00,1.81711,1.8172,1.81711,1.81717,9046061.0
2009-08-14 21:02:00,1.81707,1.81719,1.81707,1.81719,22969107.0
2009-08-14 21:03:00,1.81731,1.8175,1.81724,1.8175,7201573.0
2009-08-14 21:04:00,1.81759,1.81759,1.81732,1.81732,5343344.0
2009-08-14 21:05:00,1.81751,1.81759,1.81742,1.81752,7672075.0
2009-08-14 21:06:00,1.81738,1.81752,1.81726,1.81752,4061867.0
2009-08-14 21:07:00,1.81757,1.81779,1.81757,1.81764,1300467.0
2009-08-14 21:08:00,1.81741,1.81795,1.81741,1.81795,13714961.0
2009-08-14 21:09:00,1.81803,1.81804,1.81783,1.81783,6313993.0
2009-08-14 21:10:00,1.81777,1.81794,1.8177,1.8177,5884879.0
2009-08-14 21:11:00,1.81773,1.81783,1.81765,1.81783,4108683.0
2009-08-14 21:12:00,1.81794,1.81816,1.81794,1.81816,3248180.0
2009-08-14 21:13:00,1.81825,1.81837,1.81792,1.81792,4709713.0
2009-08-14 21:14:00,1.81824,1.81832,1.81809,1.81809,3628398.0
2009-08-14 21:15:00,1.81789,1.81799,1.81756,1.81799,3232223.0
2009-08-14 21:16:00,1.81784,1.81784,1.81763,1.81763,9209319.0
2009-08-14 21:17:00,1.81767,1.8178,1.81759,1.81759,10589163.0
2009-08-14 21:18:00,1.81748,1.81759,1.81748,1.81751,9820047.0
2009-08-14 21:19:00,1.81765,1.81806,1.81764,1.81806,4220064.0
2009-08-14 21:20:00,1.81805,1.81817,1.81804,1.81812,8536021.0
2009-08-14 21:21:00,1.81811,1.81827,1.81802,1.81827,26928869.0
2009-08-14 21:22:00,1.81828,1.81828,1.81811,1.81811,6857102.0
2009-08-14 21:23:00,1.818,1.818,1.81777,1.81777,8597564.0
2009-08-14 21:24:00,1.81772,1.81779,1.81759,1.81759,6517935.0
2009-08-14 21:25:00,1.81752,1.8177,1.81752,1.81766,7819543.0
2009-08-14 21:26:00,1.81758,1.81767,1.81757,1.81766,29836250.0
2009-08-14 21:27:00,1.81788,1.81798,1.81784,1.8179,11616125.0
2009-08-14 21:28:00,1.81789,1.81813,1.81765,1.81813,5225497.0
2009-08-14 21:29:00,1.8182,1.8182,1.81806,1.81806,3846128.0
2009-08-14 21:30:00,1.81801,1.81801,1.8176,1.8179,5947158.0
2009-08-14 21:31:00,1.81788,1.81798,1.8177,1.81798,10326923.0
2009-08-14 21:32:00,1.81789,1.81789,1.81758,1.8177,8652501.0
2009-08-14 21:33:00,1.81774,1.8179,1.81772,1.81772,10335861.0
2009-08-14 21:34:00,1.81759,1.81767,1.81745,1.81764,3633223.0
2009-08-14 21:35:00,1.81767,1.8178,1.81767,1.81773,4874771.0
2009-08-14 21:36:00,1.81773,1.81802,1.81773,1.81802,8258429.0
2009-08-14 21:37:00,1.81813,1.81819,1.81802,1.81802,7640073.0
2009-08-14 21:38:00,1.81787,1.81787,1.81759,1.81771,4655139.0
2009-08-14 21:39:00,1.81767,1.81782,1.81767,1.81769,11703169.0
2009-08-14 21:40:00,1.81761,1.81764,1.81745,1.81764,4396486.0
2009-08-14 21:41:00,1.81794,1.81808,1.81794,1.81808,6042730.0
2009-08-14 21:42:00,1.81804,1.8181,1.818,1.818,6547730.0
2009-08-14 21:43:00,1.81816,1.81826,1.81807,1.81807,3571100.0
2009-08-14 21:44:00,1.81798,1.818,1.81784,1.81784,11626024.0
2009-08-14 21:45:00,1.81797,1.818,1.81777,1.81777,5768858.0
2009-08-14 21:46:00,1.81754,1.81754,1.81722,1.81722,7485847.0
2009-08-14 21:47:00,1.81705,1.81714,1.81671,1.81714,9046177.0
2009-08-14 21:48:00,1.81697,1.81709,1.81688,1.81702,9958838.0
2009-08-14 21:49:00,1.81697,1.81697,1.81689,1.8169,5615765.0
2009-08-14 21:50:00,1.81692,1.81701,1.81692,1.81698,15583552.0
2009-08-14 21:51:00,1.8169,1.81695,1.81686,1.81693,10400585.0
2009-08-14 21:52:00,1.81678,1.81678,1.81661,1.81667,5444274.0
2009-08-14 21:53:00,1.81663,1.81663,1.81629,1.8164,4185265.0
2009-08-14 21:54:00,1.81639,1.81651,1.81628,1.81646,10082472.0
2009-08-14 21:55:00,1.81668,1.81699,1.81662,1.81699,8203653.0
2009-08-14 21:56:00,1.81697,1.81707,1.81686,1.81707,7816230.0
2009-08-14 21:57:00,1.81705,1.81708,1.81694,1.81695,6760457.0
2009-08-14 21:58:00,1.8168,1.81715,1.81679,1.81715,3381313.0
2009-08-14 21:59:00,1.81742,1.81762,1.81742,1.81752,10690402.0
2009-08-14 22:00:00,1.81732,1.81732,1.81699,1.81699,9790912.0
2009-08-14 22:01:00,1.81703,1.81739,1.81698,1.81738,8040083.0
2009-08-14 22:02:00,1.81743,1.81755,1.8174,1.8174,7841911.0
2009-08-14 22:03:00,1.81749,1.81769,1.81745,1.81769,24472447.0
2009-08-14 22:04:00,1.81765,1.81769,1.81743,1.81747,10891361.0
2009-08-14 22:05:00,1.81741,1.81752,1.81715,1.81735,11334141.0
2009-08-14 22:06:00,1.81738,1.81754,1.81726,1.81749,9806010.0
2009-08-14 22:07:00,1.81744,1.81747,1.81735,1.81746,7206554.0
2009-08-14 22:08:00,1.81743,1.81743,1.81701,1.81701,5645713.0
2009-08-14 22:09:00,1.81674,1.81674,1.81646,1.81646,14172510.0
2009-08-14 22:10:00,1.81631,1.81652,1.81628,1.81644,23410842.0
2009-08-14 22:11:00,1.81646,1.81646,1.8161,1.8163,7165977.0
2009-08-14 22:12:00,1.81641,1.81641,1.81623,1.81625,10807596.0
2009-08-14 22:13:00,1.81625,1.81639,1.81619,1.81639,3986675.0
2009-08-14 22:14:00,1.81639,1.8166,1.81639,1.8166,6690838.0
2009-08-14 22:15:00,1.81636,1.81708,1.81636,1.81708,7995708.0
2009-08-14 22:16:00,1.817,1.817,1.81647,1.81682,13999068.0
2009-08-14 22:17:00,1.8171,1.81715,1.81703,1.81703,9921461.0
2009-08-14 22:18:00,1.817,1.817,1.81685,1.81685,11970710.0
2009-08-14 22:19:00,1.81696,1.81719,1.81696,1.81719,10809941.0
2009-08-14 22:20:00,1.81703,1.81703,1.81689,1.8169,17975320.0
2009-08-14 22:21:00,1.81701,1.81708,1.81693,1.81693,12301598.0
2009-08-14 22:22:00,1.81683,1.81687,1.81665,1.81665,4940456.0
2009-08-14 22:23:00,1.81664,1.81666,1.81652,1.81661,15417776.0
2009-08-14 22:24:00,1.81657,1.81657,1.81637,1.81637,5549695.0
2009-08-14 22:25:00,1.81625,1.81637,1.81607,1.8163,7980362.0
2009-08-14 22:26:00,1.81635,1.81635,1.81587,1.81631,16877991.0
2009-08-14 22:27:00,1.81636,1.81638,1.81612,1.81631,6310207.0
2009-08-14 22:28:00,1.8162,1.81641,1.81608,1.81626,3562789.0
2009-08-14 22:29:00,1.81636,1.81648,1.81633,1.81648,8287458.0
2009-08-14 22:30:00,1.81657,1.81658,1.81639,1.81657,9573121.0
2009-08-14 22:31:00,1.8166,1.8167,1.81656,1.81667,6010030.0
2009-08-14 22:32:00,1.81672,1.81683,1.81665,1.81683,9633174.0
2009-08-14 22:33:00,1.8168,1.81682,1.81666,1.81677,6761200.0
2009-08-14 22:34:00,1.81675,1.81685,1.81671,1.81671,12787038.0
2009-08-14 22:35:00,1.81683,1.81705,1.81679,1.81694,1224302.0
2009-08-14 22:36:00,1.81695,1.81695,1.81641,1.81641,4141437.0
2009-08-14 22:37:00,1.81639,1.81656,1.81626,1.81656,8330354.0
2009-08-14 22:38:00,1.81659,1.81671,1.81654,1.81671,8859671.0
2009-08-14 22:39:00,1.81665,1.81692,1.81665,1.8167,10613581.0
2009-08-14 22:40:00,1.81676,1.81704,1.81676,1.81704,5339977.0
2009-08-14 22:41:00,1.81718,1.81757,1.81718,1.81757,6692551.0
2009-08-14 22:42:00,1.81752,1.81752,1.81693,1.81703,10759976.0
2009-08-14 22:43:00,1.81687,1.81687,1.81652,1.81652,7699874.0
2009-08-14 22:44:00,1.81647,1.81647,1.81616,1.81616,14890323.0
2009-08-14 22:45:00,1.81626,1.81626,1.81602,1.81602,9262293.0
2009-08-14 22:46:00,1.81604,1.81604,1.81577,1.8158,5974849.0
2009-08-14 22:47:00,1.81571,1.81571,1.81543,1.81547,9447217.0
2009-08-14 22:48:00,1.81548,1.81608,1.81548,1.81602,8047882.0
2009-08-14 22:49:00,1.81611,1.81615,1.81568,1.81615,7136591.0
2009-08-14 22:50:00,1.81624,1.81651,1.81624,1.81651,7779178.0
2009-08-14 22:51:00,1.81648,1.81656,1.81627,1.81656,15201928.0
2009-08-14 22:52:00,1.81646,1.81646,1.81621,1.81626,4766103.0
2009-08-14 22:53:00,1.8163,1.81633,1.81598,1.81598,6524527.0
2009-08-14 22:54:00,1.81588,1.81588,1.81577,1.81577,32960280.0
2009-08-14 22:55:00,1.81588,1.81593,1.81571,1.81571,14920643.0
2009-08-14 22:56:00,1.81554,1.81554,1.81532,1.81534,17858330.0
2009-08-14 22:57:00,1.81546,1.81555,1.81541,1.81546,16722883.0
2009-08-14 22:58:00,1.81571,1.81585,1.8156,1.81577,7244084.0
2009-08-14 22:59:00,1.8157,1.81579,1.81544,1.81544,11122112.0
2009-08-16 23:00:00,1.81486,1.81488,1.81464,1.81464,11999162.0
2009-08-16 23:01:00,1.81471,1.81472,1.81455,1.81455,3267120.0
2009-08-16 23:02:00,1.81456,1.81456,1.81416,1.81433,10434382.0
2009-08-16 23:03:00,1.81425,1.81425,1.81374,1.81374,18602711.0
2009-08-16 23:04:00,1.81383,1.81383,1.81354,1.81354,16444196.0
2009-08-16 23:05:00,1.81359,1.81359,1.81333,1.81335,16989861.0
2009-08-16 23:06:00,1.81329,1.81329,1.81303,1.81308,5420763.0
2009-08-16 23:07:00,1.81289,1.81297,1.81271,1.81271,4351879.0
2009-08-16 23:08:00,1.81275,1.81285,1.81263,1.8128,3950654.0
2009-08-16 23:09:00,1.81281,1.81312,1.81281,1.81311,4853028.0
2009-08-16 23:10:00,1.81313,1.81324,1.81313,1.81315,11517671.0
2009-08-16 23:11:00,1.81312,1.81312,1.81296,1.81311,6471488.0
2009-08-16 23:12:00,1.81296,1.81296,1.8128,1.81286,13177316.0
2009-08-16 23:13:00,1.81279,1.81282,1.81264,1.81272,6720604.0
2009-08-16 23:15:00,1.81265,1.81266,1.81246,1.81246,6670273.0
2009-08-16 23:16:00,1.81215,1.8123,1.81196,1.81209,5233379.0
2009-08-16 23:17:00,1.81209,1.81209,1.81177,1.81177,5668945.0
2009-08-16 23:18:00,1.81145,1.81145,1.81079,1.81127,9808608.0
2009-08-16 23:19:00,1.81124,1.81129,1.81113,1.81122,4299401.0
2009-08-16 23:20:00,1.81122,1.81125,1.81122,1.81125,1027908.0
2009-08-16 23:22:00,1.81129,1.81144,1.81128,1.81144,7770322.0
2009-08-16 23:23:00,1.81151,1.81155,1.81148,1.81148,6620982.0
2009-08-16 23:24:00,1.81151,1.81175,1.81151,1.81175,8529139.0
2009-08-16 23:25:00,1.81183,1.81201,1.81142,1.81201,15198185.0
2009-08-16 23:28:00,1.81203,1.81221,1.812,1.81221,3230456.0
2009-08-16 23:29:00,1.81206,1.81237,1.81206,1.81237,7018865.0
2009-08-16 23:30:00,1.81235,1.81252,1.81224,1.81229,10342107.0
2009-08-16 23:31:00,1.81261,1.81275,1.8126,1.81269,3945204.0
2009-08-16 23:32:00,1.81267,1.81291,1.81267,1.81291,18844500.0
2009-08-16 23:33:00,1.81298,1.81298,1.81285,1.81296,26239524.0
2009-08-16 23:34:00,1.81303,1.81316,1.81303,1.81309,3632827.0
2009-08-16 23:35:00,1.81315,1.81335,1.81315,1.81334,10811929.0
2009-08-16 23:36:00,1.81329,1.81338,1.81316,1.81316,9335167.0
2009-08-16 23:37:00,1.81272,1.81308,1.81255,1.81291,12527452.0
2009-08-16 23:39:00,1.81292,1.81292,1.81135,1.81266,5072941.0
2009-08-16 23:40:00,1.81231,1.8128,1.81231,1.81247,11097045.0
2009-08-16 23:41:00,1.81287,1.81307,1.81287,1.81307,9262191.0
2009-08-16 23:42:00,1.81309,1.81321,1.81303,1.81321,5315864.0
2009-08-16 23:43:00,1.8132,1.8134,1.81297,1.8134,20667054.0
2009-08-16 23:46:00,1.8134,1.81355,1.81328,1.81355,3783862.0
2009-08-16 23:47:00,1.81359,1.81369,1.81353,1.81369,6132324.0
2009-08-16 23:48:00,1.8137,1.81385,1.8136,1.81385,6604592.0
2009-08-16 23:49:00,1.81384,1.81395,1.81379,1.8138,6843070.0
2009-08-16 23:50:00,1.81373,1.81377,1.81363,1.81374,5162657.0
2009-08-16 23:51:00,1.81376,1.81376,1.81366,1.81366,20938810.0
2009-08-16 23:53:00,1.81371,1.81391,1.81371,1.8139,6481865.0
2009-08-16 23:54:00,1.81392,1.81409,1.81392,1.81409,4594668.0
2009-08-16 23:55:00,1.81406,1.81421,1.81406,1.81421,5611865.0
2009-08-16 23:56:00,1.8139,1.81442,1.8139,1.81427,3008003.0
2009-08-16 23:57:00,1.81416,1.81426,1.8141,1.81418,10801347.0
2009-08-16 23:58:00,1.81425,1.81442,1.81416,1.81426,8452675.0
2009-08-16 23:59:00,1.81417,1.81417,1.81406,1.81407,3833298.0
2009-08-17 00:00:00,1.81396,1.81405,1.81388,1.81401,11706946.0
2009-08-17 00:01:00,1.81408,1.81416,1.81395,1.81399,10854687.0
2009-08-17 00:02:00,1.81389,1.81431,1.81353,1.81353,25524459.0
2009-08-17 00:03:00,1.81409,1.81409,1.81382,1.81388,6606719.0
2009-08-17 00:04:00,1.81394,1.81397,1.81365,1.81365,9801985.0
2009-08-17 00:05:00,1.81366,1.81366,1.81356,1.81364,7216208.0
2009-08-17 00:06:00,1.81348,1.81349,1.81341,1.81344,11342312.0
2009-08-17 00:07:00,1.81343,1.81369,1.81343,1.81368,13164244.0
2009-08-17 00:08:00,1.81375,1.81387,1.81374,1.81375,3880808.0
2009-08-17 00:09:00,1.81358,1.81388,1.81358,1.81384,6205385.0
2009-08-17 00:10:00,1.81397,1.81411,1.81385,1.81396,20907569.0
2009-08-17 00:11:00,1.81402,1.8142,1.814,1.81411,9918044.0
2009-08-17 00:12:00,1.81402,1.81415,1.81402,1.81407,26578116.0
2009-08-17 00:13:00,1.81416,1.81437,1.81387,1.81437,7998762.0
2009-08-17 00:14:00,1.81432,1.81432,1.81417,1.81417,5974556.0
2009-08-17 00:15:00,1.81419,1.81419,1.81413,1.81419,4022524.0
2009-08-17 00:16:00,1.81422,1.81422,1.81402,1.81409,6488865.0
2009-08-17 00:17:00,1.81392,1.81394,1.81388,1.81394,18972492.0
2009-08-17 00:18:00,1.81402,1.8142,1.81402,1.8141,15892183.0
2009-08-17 00:19:00,1.81385,1.81399,1.81377,1.81399,42857772.0
2009-08-17 00:20:00,1.81409,1.8141,1.81402,1.81409,10684643.0
2009-08-17 00:21:00,1.81425,1.81448,1.81425,1.81436,19826261.0
2009-08-17 00:22:00,1.81421,1.81421,1.81397,1.81412,4904940.0
2009-08-17 00:23:00,1.81419,1.81442,1.81419,1.8144,9973634.0
2009-08-17 00:24:00,1.81449,1.81449,1.81416,1.81416,9246962.0
2009-08-17 00:25:00,1.81425,1.81425,1.81397,1.81408,13955037.0
2009-08-17 00:26:00,1.81401,1.8143,1.81401,1.81408,5430381.0
2009-08-17 00:27:00,1.81402,1.81402,1.81394,1.81401,4415067.0
2009-08-17 00:28:00,1.81395,1.8142,1.81395,1.8142,27625387.0
2009-08-17 00:29:00,1.81419,1.81422,1.81394,1.81422,9475581.0
2009-08-17 00:30:00,1.81423,1.81439,1.81421,1.81439,16494753.0
2009-08-17 00:31:00,1.81438,1.81476,1.8143,1.81476,7544048.0
2009-08-17 00:32:00,1.81483,1.81494,1.81482,1.81485,2852024.0
2009-08-17 00:33:00,1.81491,1.81491,1.81471,1.81482,8760762.0
2009-08-17 00:34:00,1.81487,1.81495,1.81484,1.81484,6619043.0
2009-08-17 00:35:00,1.81477,1.8148,1.81448,1.81472,7173406.0
2009-08-17 00:36:00,1.81488,1.81505,1.81484,1.81489,4524899.0
2009-08-17 00:37:00,1.81484,1.81494,1.81477,1.81483,6444563.0
2009-08-17 00:38:00,1.81496,1.81528,1.81496,1.81524,14367652.0
2009-08-17 00:39:00,1.81528,1.8154,1.81517,1.81517,9992876.0
2009-08-17 00:40:00,1.8152,1.81559,1.8152,1.81559,14626300.0
2009-08-17 00:41:00,1.81564,1.81579,1.81563,1.81574,17509777.0
2009-08-17 00:42:00,1.81573,1.81577,1.81569,1.81569,3782552.0
2009-08-17 00:43:00,1.81566,1.81576,1.81564,1.81564,12068854.0
2009-08-17 00:44:00,1.81562,1.81565,1.81529,1.81529,4273910.0
2009-08-17 00:45:00,1.81542,1.81556,1.81532,1.81532,95122803.0
2009-08-17 00:46:00,1.81534,1.81545,1.81526,1.8154,11882099.0
2009-08-17 00:47:00,1.81545,1.81559,1.81545,1.81546,6265530.0
2009-08-17 00:48:00,1.8154,1.81556,1.81532,1.81556,6430617.0
2009-08-17 00:49:00,1.81569,1.81569,1.81548,1.81548,14319903.0
2009-08-17 00:50:00,1.81546,1.81549,1.81536,1.81542,9888241.0
2009-08-17 00:51:00,1.81545,1.81556,1.81532,1.81556,5475864.0
2009-08-17 00:52:00,1.81552,1.8156,1.8154,1.81549,11722251.0
2009-08-17 00:53:00,1.81544,1.81545,1.8153,1.8153,7800374.0
2009-08-17 00:54:00,1.81505,1.81543,1.81505,1.81538,4639712.0
2009-08-17 00:55:00,1.81541,1.81542,1.81521,1.8154,19873213.0
2009-08-17 00:56:00,1.81534,1.81534,1.81517,1.8152,8308374.0
2009-08-17 00:57:00,1.81518,1.81518,1.81491,1.815,8581577.0
2009-08-17 00:58:00,1.81493,1.81499,1.81484,1.81491,7407398.0
2009-08-17 00:59:00,1.81492,1.81524,1.81492,1.81524,5708491.0
2009-08-17 01:00:00,1.81533,1.81533,1.81517,1.81517,10276852.0
2009-08-17 01:01:00,1.81519,1.81522,1.81516,1.81516,6704770.0
2009-08-17 01:02:00,1.81514,1.81515,1.81499,1.81502,3129223.0
2009-08-17 01:03:00,1.81485,1.81485,1.81457,1.81458,8517024.0
2009-08-17 01:04:00,1.81461,1.81464,1.81451,1.81451,13783442.0
2009-08-17 01:05:00,1.81438,1.81458,1.81429,1.81458,5176396.0
2009-08-17 01:06:00,1.81449,1.81449,1.81419,1.81424,4333917.0
2009-08-17 01:07:00,1.81435,1.81455,1.81432,1.81455,5177969.0
2009-08-17 01:08:00,1.81436,1.81436,1.81423,1.81423,7277735.0
2009-08-17 01:09:00,1.81416,1.81416,1.81382,1.81382,5131298.0
2009-08-17 01:10:00,1.81388,1.81409,1.81388,1.814,13343757.0
2009-08-17 01:11:00,1.81393,1.81393,1.81374,1.81378,2651584.0
2009-08-17 01:12:00,1.81374,1.81386,1.81374,1.81376,4481484.0
2009-08-17 01:13:00,1.81368,1.81368,1.81331,1.81348,5835898.0
2009-08-17 01:14:00,1.81348,1.81361,1.81324,1.81347,3660342.0
2009-08-17 01:15:00,1.81351,1.81357,1.81349,1.81353,20018033.0
2009-08-17 01:16:00,1.81333,1.81341,1.81324,1.81328,2516804.0
2009-08-17 01:17:00,1.81331,1.81332,1.81313,1.81313,10158750.0
2009-08-17 01:18:00,1.81306,1.81315,1.81306,1.81313,4014892.0
2009-08-17 01:19:00,1.81301,1.81318,1.81301,1.81312,15163993.0
2009-08-17 01:20:00,1.81301,1.81324,1.81301,1.81324,6585864.0
2009-08-17 01:21:00,1.81335,1.81366,1.81335,1.81356,8156306.0
2009-08-17 01:22:00,1.81361,1.81368,1.81314,1.81348,15734573.0
2009-08-17 01:23:00,1.81361,1.81361,1.8135,1.81358,7936579.0
2009-08-17 01:24:00,1.81364,1.81364,1.81343,1.81352,8113260.0
2009-08-17 01:25:00,1.81349,1.81351,1.81305,1.81337,7005259.0
2009-08-17 01:26:00,1.81357,1.81371,1.81357,1.8136,6085207.0
2009-08-17 01:27:00,1.81374,1.81391,1.81373,1.81373,6664408.0
2009-08-17 01:28:00,1.81381,1.814,1.81374,1.814,11181704.0
2009-08-17 01:29:00,1.81397,1.81422,1.81397,1.81422,19077478.0
2009-08-17 01:30:00,1.81429,1.81429,1.814,1.81403,5966777.0
2009-08-17 01:31:00,1.81394,1.81394,1.81361,1.81365,8515803.0
2009-08-17 01:32:00,1.81375,1.81378,1.81367,1.81375,4042415.0
2009-08-17 01:33:00,1.81384,1.814,1.81384,1.81388,6574554.0
2009-08-17 01:34:00,1.81376,1.81386,1.81374,1.81377,4321646.0
2009-08-17 01:35:00,1.81372,1.81372,1.8135,1.81362,9063186.0
2009-08-17 01:36:00,1.81358,1.81371,1.81354,1.81354,15115669.0
2009-08-17 01:37:00,1.81347,1.81364,1.81214,1.81364,6855300.0
2009-08-17 01:38:00,1.81364,1.81364,1.81319,1.81358,9670808.0
2009-08-17 01:39:00,1.81353,1.81353,1.81331,1.81331,6027036.0
2009-08-17 01:40:00,1.81341,1.81351,1.81328,1.81351,5123366.0
2009-08-17 01:41:00,1.81355,1.81362,1.81336,1.81362,3714555.0
2009-08-17 01:42:00,1.81364,1.81371,1.81363,1.81371,7121965.0
2009-08-17 01:43:00,1.81371,1.81375,1.81354,1.81371,3393305.0
2009-08-17 01:44:00,1.81377,1.81394,1.81377,1.81388,6714930.0
2009-08-17 01:45:00,1.81392,1.81414,1.81354,1.81414,6022639.0
2009-08-17 01:46:00,1.81408,1.81417,1.81395,1.8141,17362056.0
2009-08-17 01:47:00,1.81403,1.81424,1.81403,1.81424,10487109.0
2009-08-17 01:48:00,1.81423,1.81427,1.81399,1.81418,9332240.0
2009-08-17 01:49:00,1.81424,1.81428,1.81418,1.81418,11305404.0
2009-08-17 01:50:00,1.81437,1.81471,1.81437,1.81471,12614134.0
2009-08-17 01:51:00,1.81479,1.81488,1.81468,1.81488,10020356.0
2009-08-17 01:52:00,1.81486,1.81496,1.81486,1.81496,9113363.0
2009-08-17 01:53:00,1.81501,1.81501,1.81359,1.81488,3729312.0
2009-08-17 01:54:00,1.81464,1.81475,1.81456,1.81456,5634323.0
2009-08-17 01:55:00,1.81456,1.81458,1.81443,1.81444,20621184.0
2009-08-17 01:56:00,1.81437,1.81437,1.81421,1.81434,7037270.0
2009-08-17 01:57:00,1.81443,1.81449,1.81441,1.81441,16101084.0
2009-08-17 01:58:00,1.81444,1.81447,1.81431,1.81439,9435111.0
2009-08-17 01:59:00,1.81425,1.81433,1.81424,1.81425,11503938.0
2009-08-17 02:00:00,1.81224,1.81279,1.81224,1.81273,11489001.0
2009-08-17 02:01:00,1.81288,1.81317,1.81279,1.81317,9110768.0
2009-08-17 02:02:00,1.81318,1.81352,1.81318,1.8135,14804232.0
2009-08-17 02:03:00,1.81362,1.81377,1.81352,1.81377,7817453.0
2009-08-17 02:04:00,1.81397,1.81436,1.81397,1.81436,19426459.0
2009-08-17 02:05:00,1.81441,1.81441,1.8142,1.8142,6122266.0
2009-08-17 02:06:00,1.81437,1.81439,1.81295,1.81439,3507628.0
2009-08-17 02:07:00,1.81448,1.81468,1.81421,1.81421,8293166.0
2009-08-17 02:08:00,1.81419,1.81419,1.81408,1.8141,9944777.0
2009-08-17 02:09:00,1.81405,1.81406,1.81384,1.81384,12030650.0
2009-08-17 02:10:00,1.81377,1.81401,1.81377,1.81401,12385422.0
2009-08-17 02:11:00,1.81405,1.81421,1.81405,1.81418,8973308.0
2009-08-17 02:12:00,1.81431,1.81461,1.81431,1.8145,10413176.0
2009-08-17 02:13:00,1.81464,1.81476,1.81464,1.81472,16404059.0
2009-08-17 02:14:00,1.81484,1.8151,1.81451,1.8151,6162528.0
2009-08-17 02:15:00,1.81508,1.81508,1.81485,1.81488,6892056.0
2009-08-17 02:16:00,1.81493,1.81511,1.81493,1.81505,3648713.0
2009-08-17 02:17:00,1.81507,1.81514,1.81504,1.81504,6978213.0
2009-08-17 02:18:00,1.81503,1.81508,1.81484,1.81494,4054748.0
2009-08-17 02:19:00,1.81473,1.81473,1.81418,1.81418,4758838.0
2009-08-17 02:20:00,1.81411,1.81423,1.81409,1.81421,6669286.0
2009-08-17 02:21:00,1.8142,1.81429,1.81387,1.81429,9320362.0
2009-08-17 02:22:00,1.81438,1.81467,1.81308,1.81467,6703795.0
2009-08-17 02:23:00,1.81472,1.81476,1.81462,1.81462,14755631.0
2009-08-17 02:24:00,1.81471,1.81471,1.8145,1.8145,8760934.0
2009-08-17 02:25:00,1.81447,1.81451,1.81439,1.81439,4232342.0
2009-08-17 02:26:00,1.8143,1.8143,1.81386,1.81386,6924228.0
2009-08-17 02:27:00,1.81386,1.81403,1.81379,1.81403,3681619.0
2009-08-17 02:28:00,1.81406,1.81406,1.81389,1.81389,8093333.0
2009-08-17 02:29:00,1.81392,1.81392,1.8135,1.8135,5530426.0
2009-08-17 02:30:00,1.81362,1.81378,1.81362,1.81372,17876196.0
2009-08-17 02:31:00,1.81393,1.81426,1.81393,1.81423,10438486.0
2009-08-17 02:32:00,1.81415,1.81442,1.81415,1.81435,6163899.0
2009-08-17 02:33:00,1.81431,1.81447,1.81431,1.81443,5834329.0
2009-08-17 02:34:00,1.81437,1.81513,1.81427,1.81513,7636824.0
2009-08-17 02:35:00,1.81522,1.8154,1.81519,1.8154,8336684.0
2009-08-17 02:36:00,1.81527,1.81527,1.81497,1.81497,7279930.0
2009-08-17 02:37:00,1.81482,1.81554,1.81474,1.81554,16788917.0
2009-08-17 02:38:00,1.81538,1.81543,1.81498,1.81543,8518335.0
2009-08-17 02:39:00,1.81556,1.81568,1.81556,1.81557,6726446.0
2009-08-17 02:40:00,1.81556,1.81556,1.81522,1.81535,15681481.0
2009-08-17 02:41:00,1.81549,1.81549,1.81519,1.81519,4428515.0
2009-08-17 02:42:00,1.8151,1.8151,1.81462,1.81462,11079450.0
2009-08-17 02:43:00,1.81448,1.81448,1.8141,1.8141,2736548.0
2009-08-17 02:44:00,1.81413,1.81413,1.81388,1.81405,18661353.0
2009-08-17 02:45:00,1.81405,1.81415,1.81374,1.81413,3504397.0
2009-08-17 02:46:00,1.81423,1.8145,1.81413,1.81444,5505563.0
2009-08-17 02:47:00,1.81452,1.81463,1.81446,1.81463,4698558.0
2009-08-17 02:48:00,1.8147,1.81486,1.81468,1.81486,2718456.0
2009-08-17 02:49:00,1.81488,1.81488,1.81477,1.81483,13334423.0
2009-08-17 02:50:00,1.81482,1.81498,1.81482,1.81498,5194673.0
2009-08-17 02:51:00,1.81499,1.81499,1.81483,1.81483,7491236.0
2009-08-17 02:52:00,1.81491,1.81491,1.81474,1.81483,5568307.0
2009-08-17 02:53:00,1.81487,1.81499,1.81484,1.81489,4536707.0
2009-08-17 02:54:00,1.81484,1.81488,1.81461,1.81477,5262168.0
2009-08-17 02:55:00,1.8146,1.81461,1.81445,1.81461,12776641.0
2009-08-17 02:56:00,1.81459,1.81505,1.81459,1.81503,8210752.0
2009-08-17 02:57:00,1.81514,1.81514,1.81504,1.81506,3214735.0
2009-08-17 02:58:00,1.81493,1.81493,1.81486,1.81486,6496869.0
2009-08-17 02:59:00,1.81486,1.81494,1.81485,1.81494,10708401.0
2009-08-17 03:00:00,1.81495,1.81509,1.81495,1.81509,5267594.0
2009-08-17 03:01:00,1.8151,1.8151,1.81493,1.81501,7456612.0
2009-08-17 03:02:00,1.81503,1.81511,1.81487,1.81492,9204739.0
2009-08-17 03:03:00,1.81492,1.81505,1.81486,1.81505,8488326.0
2009-08-17 03:04:00,1.8151,1.81512,1.81494,1.81505,18555752.0
2009-08-17 03:05:00,1.81507,1.81519,1.81507,1.81507,4422144.0
2009-08-17 03:06:00,1.81515,1.81517,1.81502,1.81516,7666969.0
2009-08-17 03:07:00,1.81515,1.81515,1.81486,1.81487,11408516.0
2009-08-17 03:08:00,1.8148,1.81489,1.81464,1.81489,5897537.0
2009-08-17 03:09:00,1.81495,1.81511,1.8149,1.81511,9015537.0
2009-08-17 03:10:00,1.81515,1.81515,1.81497,1.81499,13284998.0
2009-08-17 03:11:00,1.81498,1.8151,1.81489,1.81489,6555168.0
2009-08-17 03:12:00,1.81485,1.81494,1.81479,1.81479,5759289.0
2009-08-17 03:13:00,1.81463,1.81466,1.81445,1.81462,12576313.0
2009-08-17 03:14:00,1.81469,1.81487,1.81469,1.81486,94593083.0
2009-08-17 03:15:00,1.81482,1.81498,1.81481,1.81498,4567117.0
2009-08-17 03:16:00,1.81503,1.8156,1.81503,1.81556,10998681.0
2009-08-17 03:17:00,1.81562,1.81569,1.81562,1.81569,4152089.0
2009-08-17 03:18:00,1.8157,1.81573,1.81557,1.81568,18331007.0
2009-08-17 03:19:00,1.81572,1.81582,1.81558,1.81558,13920528.0
2009-08-17 03:20:00,1.8155,1.81581,1.8155,1.8157,9390917.0
2009-08-17 03:21:00,1.8158,1.8163,1.8158,1.81617,13200721.0
2009-08-17 03:22:00,1.81624,1.81633,1.81618,1.8162,6197292.0
2009-08-17 03:23:00,1.81614,1.8162,1.81594,1.8162,4916230.0
2009-08-17 03:24:00,1.81611,1.81623,1.81589,1.81597,6896842.0
2009-08-17 03:25:00,1.81596,1.81601,1.81586,1.81591,6222075.0
2009-08-17 03:26:00,1.81596,1.81643,1.81593,1.81643,9114400.0
2009-08-17 03:27:00,1.81648,1.81655,1.81633,1.81655,2995509.0
2009-08-17 03:28:00,1.81657,1.81666,1.81621,1.81666,8206296.0
2009-08-17 03:29:00,1.81669,1.81669,1.81635,1.81635,15673466.0
2009-08-17 03:30:00,1.81635,1.81644,1.81631,1.81631,9964854.0
2009-08-17 03:31:00,1.81613,1.81613,1.8156,1.8156,25244802.0
2009-08-17 03:32:00,1.81565,1.81567,1.81554,1.81567,4330196.0
2009-08-17 03:33:00,1.81574,1.81574,1.81562,1.81564,5959593.0
2009-08-17 03:34:00,1.81571,1.81571,1.8155,1.8155,14011081.0
2009-08-17 03:35:00,1.81524,1.81542,1.81513,1.81542,8596227.0
2009-08-17 03:36:00,1.81542,1.81547,1.81539,1.81546,11007579.0
2009-08-17 03:37:00,1.8155,1.81576,1.8155,1.81576,4464710.0
2009-08-17 03:38:00,1.81597,1.81613,1.81597,1.81613,20966861.0
2009-08-17 03:39:00,1.81599,1.81599,1.81575,1.81576,10693198.0
2009-08-17 03:40:00,1.81564,1.81564,1.81518,1.81518,39849156.0
2009-08-17 03:41:00,1.81517,1.81535,1.81506,1.81535,15420320.0
2009-08-17 03:42:00,1.81541,1.8158,1.81541,1.81574,17350243.0
2009-08-17 03:43:00,1.81573,1.81573,1.81549,1.81552,6446319.0
2009-08-17 03:44:00,1.81553,1.81578,1.81553,1.81578,4187948.0
2009-08-17 03:45:00,1.81571,1.81573,1.81549,1.81549,5811260.0
2009-08-17 03:46:00,1.81545,1.8157,1.81513,1.8157,8350308.0
2009-08-17 03:47:00,1.81559,1.81569,1.81553,1.81553,25351116.0
2009-08-17 03:48:00,1.81567,1.81574,1.81556,1.81569,9928966.0
2009-08-17 03:49:00,1.81583,1.81617,1.81579,1.81617,22168984.0
2009-08-17 03:50:00,1.81613,1.81644,1.81599,1.81599,6259215.0
2009-08-17 03:51:00,1.81615,1.81615,1.816,1.81613,4178754.0
2009-08-17 03:52:00,1.81605,1.81608,1.816,1.816,13435643.0
2009-08-17 03:53:00,1.816,1.81606,1.81598,1.81602,11489376.0
2009-08-17 03:54:00,1.81608,1.81615,1.8159,1.81615,6697796.0
2009-08-17 03:55:00,1.81616,1.81619,1.81589,1.816,10134394.0
2009-08-17 03:56:00,1.81589,1.81611,1.81589,1.81598,7143942.0
2009-08-17 03:57:00,1.81529,1.81617,1.81529,1.81617,24408969.0
2009-08-17 03:58:00,1.81628,1.81647,1.81625,1.81647,10121865.0
2009-08-17 03:59:00,1.81648,1.81651,1.8164,1.81647,11752782.0
2009-08-17 04:00:00,1.8165,1.81651,1.81627,1.81627,3650760.0
2009-08-17 04:01:00,1.81619,1.81619,1.8158,1.81596,9367922.0
2009-08-17 04:02:00,1.81591,1.81591,1.81565,1.81569,11048841.0
2009-08-17 04:03:00,1.81569,1.81569,1.81518,1.81527,2951338.0
2009-08-17 04:04:00,1.81565,1.81571,1.81561,1.81563,6676715.0
2009-08-17 04:05:00,1.81577,1.8161,1.81577,1.8161,4528105.0
2009-08-17 04:06:00,1.8162,1.81643,1.81614,1.81643,6225379.0
2009-08-17 04:07:00,1.81632,1.81632,1.81598,1.81598,3327194.0
2009-08-17 04:08:00,1.8159,1.8159,1.81564,1.81571,19845333.0
2009-08-17 04:09:00,1.81573,1.81576,1.81565,1.8157,5660809.0
2009-08-17 04:10:00,1.81579,1.81591,1.81579,1.81584,6865727.0
2009-08-17 04:11:00,1.81583,1.8159,1.81571,1.8159,6893779.0
2009-08-17 04:12:00,1.8159,1.8159,1.81575,1.81581,5882328.0
2009-08-17 04:13:00,1.81576,1.81583,1.81565,1.81566,3946455.0
2009-08-17 04:14:00,1.81565,1.81577,1.81558,1.81577,3804320.0
2009-08-17 04:15:00,1.81574,1.81583,1.81567,1.81583,6482529.0
2009-08-17 04:16:00,1.81589,1.81609,1.8156,1.81609,20238006.0
2009-08-17 04:17:00,1.81607,1.81608,1.81587,1.81592,5802712.0
2009-08-17 04:18:00,1.81581,1.81599,1.81565,1.81599,8669217.0
2009-08-17 04:19:00,1.81577,1.81635,1.81577,1.81595,11985146.0
2009-08-17 04:20:00,1.81639,1.81663,1.81514,1.81661,4973957.0
2009-08-17 04:21:00,1.81647,1.81651,1.81624,1.81637,16412520.0
2009-08-17 04:22:00,1.81636,1.81653,1.81604,1.81604,12723389.0
2009-08-17 04:23:00,1.81645,1.81657,1.81645,1.81655,10287818.0
2009-08-17 04:24:00,1.81665,1.81678,1.81659,1.81669,11054012.0
2009-08-17 04:25:00,1.81672,1.81678,1.81671,1.81676,3415596.0
2009-08-17 04:26:00,1.81676,1.81679,1.81667,1.81667,24906999.0
2009-08-17 04:27:00,1.81656,1.81666,1.81648,1.81648,18573330.0
2009-08-17 04:28:00,1.81648,1.81656,1.81645,1.81648,4330156.0
2009-08-17 04:29:00,1.81618,1.81652,1.81612,1.81652,10941714.0
2009-08-17 04:30:00,1.81663,1.81665,1.81639,1.81639,6992295.0
2009-08-17 04:31:00,1.81655,1.81656,1.8164,1.81656,3419197.0
2009-08-17 04:32:00,1.81647,1.81647,1.81637,1.81637,7565134.0
2009-08-17 04:33:00,1.81626,1.81642,1.81626,1.81637,6799605.0
2009-08-17 04:34:00,1.81637,1.81645,1.81591,1.81645,16052157.0
2009-08-17 04:35:00,1.81647,1.81667,1.81647,1.81667,8575446.0
2009-08-17 04:36:00,1.81686,1.81693,1.81678,1.81693,6057070.0
2009-08-17 04:37:00,1.81691,1.81698,1.81685,1.81688,7493076.0
2009-08-17 04:38:00,1.81684,1.81699,1.81684,1.81694,12099508.0
2009-08-17 04:39:00,1.81697,1.81703,1.81697,1.81703,1027086.0
2009-08-17 04:40:00,1.81705,1.81705,1.81674,1.81693,4735022.0
2009-08-17 04:41:00,1.81705,1.81711,1.81652,1.81667,9769536.0
2009-08-17 04:42:00,1.81686,1.81686,1.81664,1.81664,5163443.0
2009-08-17 04:43:00,1.81656,1.81656,1.81616,1.8162,5106234.0
2009-08-17 04:44:00,1.81652,1.81654,1.81647,1.8165,6084905.0
2009-08-17 04:45:00,1.81651,1.81657,1.8164,1.81644,3809578.0
2009-08-17 04:46:00,1.81639,1.81639,1.81623,1.81623,6165693.0
2009-08-17 04:47:00,1.8163,1.81636,1.81624,1.81634,14000548.0
2009-08-17 04:48:00,1.81633,1.81633,1.81618,1.81621,6074233.0
2009-08-17 04:49:00,1.81622,1.81622,1.81611,1.81611,12401932.0
2009-08-17 04:50:00,1.81603,1.81603,1.81546,1.81546,5250491.0
2009-08-17 04:51:00,1.81553,1.81627,1.81553,1.81625,4141148.0
2009-08-17 04:52:00,1.81626,1.81647,1.81608,1.81608,4156917.0
2009-08-17 04:53:00,1.81617,1.81634,1.81613,1.81619,5469442.0
2009-08-17 04:54:00,1.81615,1.81615,1.81584,1.81588,16394734.0
2009-08-17 04:55:00,1.8158,1.81605,1.8158,1.81588,17846969.0
2009-08-17 04:56:00,1.81562,1.81564,1.81526,1.81564,17975370.0
2009-08-17 04:57:00,1.8157,1.8157,1.81513,1.81548,9527376.0
2009-08-17 04:58:00,1.81552,1.81585,1.81552,1.81575,3612072.0
2009-08-17 04:59:00,1.8157,1.81588,1.8157,1.81586,12594899.0
2009-08-17 05:00:00,1.81596,1.8163,1.81596,1.8163,11415490.0
2009-08-17 05:01:00,1.81626,1.81626,1.81574,1.81574,7952668.0
2009-08-17 05:02:00,1.81553,1.81557,1.81538,1.81543,18574789.0
2009-08-17 05:03:00,1.81543,1.81582,1.81543,1.81582,16757370.0
2009-08-17 05:04:00,1.81599,1.81611,1.81599,1.8161,14630949.0
2009-08-17 05:05:00,1.8161,1.81638,1.8161,1.81625,33746580.0
2009-08-17 05:06:00,1.8162,1.8162,1.81587,1.81587,6038432.0
2009-08-17 05:07:00,1.81574,1.81576,1.81559,1.81563,5264082.0
2009-08-17 05:08:00,1.8158,1.8158,1.81554,1.81556,15502679.0
2009-08-17 05:09:00,1.81546,1.81546,1.81523,1.81534,8631062.0
2009-08-17 05:10:00,1.81535,1.81555,1.81494,1.81555,7166691.0
2009-08-17 05:11:00,1.81554,1.8159,1.81554,1.81582,7905581.0
2009-08-17 05:12:00,1.81588,1.81588,1.81573,1.81575,9187219.0
2009-08-17 05:13:00,1.81577,1.81594,1.81577,1.81594,5615457.0
2009-08-17 05:14:00,1.81587,1.81587,1.81554,1.81554,8634559.0
2009-08-17 05:15:00,1.81535,1.81559,1.81534,1.81552,14292878.0
2009-08-17 05:16:00,1.81557,1.8157,1.81552,1.81568,7534123.0
2009-08-17 05:17:00,1.81567,1.8157,1.81525,1.81554,11762110.0
2009-08-17 05:18:00,1.81545,1.81545,1.81507,1.81531,6425877.0
2009-08-17 05:19:00,1.81534,1.81535,1.81504,1.81504,5044853.0
2009-08-17 05:20:00,1.81502,1.81526,1.81502,1.8152,11111370.0
2009-08-17 05:21:00,1.81531,1.81531,1.81511,1.81528,8164091.0
2009-08-17 05:22:00,1.81524,1.81524,1.81479,1.81479,8974740.0
2009-08-17 05:23:00,1.81466,1.8148,1.81462,1.81475,4150156.0
2009-08-17 05:24:00,1.81465,1.81505,1.81465,1.81505,1253379.0
2009-08-17 05:25:00,1.81501,1.81532,1.81501,1.81532,11860719.0
2009-08-17 05:26:00,1.8154,1.8154,1.8152,1.8152,6726893.0
2009-08-17 05:27:00,1.81513,1.81536,1.81493,1.81536,9662158.0
2009-08-17 05:28:00,1.81541,1.81559,1.81541,1.81559,5824237.0
2009-08-17 05:29:00,1.81558,1.81558,1.81535,1.81546,9595188.0
2009-08-17 05:30:00,1.81542,1.81556,1.81538,1.81547,9053367.0
2009-08-17 05:31:00,1.81537,1.81538,1.81511,1.81535,3352896.0
2009-08-17 05:32:00,1.81537,1.81539,1.81516,1.81533,6261369.0
2009-08-17 05:33:00,1.81535,1.8155,1.81504,1.8155,17020966.0
2009-08-17 05:34:00,1.81547,1.81547,1.81527,1.81527,7797892.0
2009-08-17 05:35:00,1.81547,1.81588,1.81547,1.81572,5530341.0
2009-08-17 05:36:00,1.81569,1.81569,1.81545,1.8155,14198156.0
2009-08-17 05:37:00,1.8156,1.81595,1.8156,1.81592,5122832.0
2009-08-17 05:38:00,1.81601,1.81611,1.81596,1.81603,13141330.0
2009-08-17 05:39:00,1.81596,1.81606,1.81589,1.81606,17015640.0
2009-08-17 05:40:00,1.81615,1.81615,1.81594,1.81596,10090488.0
2009-08-17 05:41:00,1.81589,1.81597,1.81587,1.81597,11752121.0
2009-08-17 05:42:00,1.816,1.81622,1.816,1.81619,10152949.0
2009-08-17 05:43:00,1.81595,1.81595,1.81568,1.81594,13900368.0
2009-08-17 05:44:00,1.81606,1.81619,1.81566,1.81566,8666496.0
2009-08-17 05:45:00,1.81612,1.81612,1.81594,1.81594,7014182.0
2009-08-17 05:46:00,1.81604,1.81614,1.81591,1.81614,4080108.0
2009-08-17 05:47:00,1.81628,1.81668,1.81628,1.81668,10977750.0
2009-08-17 05:48:00,1.81667,1.81672,1.81652,1.81652,7127491.0
2009-08-17 05:49:00,1.81631,1.81632,1.81626,1.81626,23976693.0
2009-08-17 05:50:00,1.81639,1.81653,1.81638,1.81638,14943600.0
2009-08-17 05:51:00,1.81651,1.8166,1.81642,1.81653,5543709.0
2009-08-17 05:52:00,1.81646,1.81646,1.81627,1.81627,7095160.0
2009-08-17 05:53:00,1.81626,1.81637,1.81617,1.81624,9783510.0
2009-08-17 05:54:00,1.81616,1.81623,1.81584,1.81601,11670246.0
2009-08-17 05:55:00,1.81598,1.81608,1.81582,1.81582,11225896.0
2009-08-17 05:56:00,1.81596,1.8162,1.81596,1.81615,25341668.0
2009-08-17 05:57:00,1.81592,1.81592,1.81575,1.81592,7586249.0
2009-08-17 05:58:00,1.81592,1.81602,1.81575,1.81575,8599940.0
2009-08-17 05:59:00,1.81554,1.81556,1.81549,1.81552,9710320.0
2009-08-17 06:00:00,1.81575,1.81602,1.81575,1.81602,9887533.0
2009-08-17 06:01:00,1.81605,1.81615,1.81581,1.81581,3693404.0
2009-08-17 06:02:00,1.81578,1.81578,1.81563,1.81576,7295194.0
2009-08-17 06:03:00,1.81581,1.81592,1.81581,1.81592,8564790.0
2009-08-17 06:04:00,1.81607,1.81625,1.81602,1.81612,7459900.0
2009-08-17 06:05:00,1.81594,1.81594,1.8158,1.81591,10911766.0
2009-08-17 06:06:00,1.81594,1.81599,1.81593,1.81598,3920624.0
2009-08-17 06:07:00,1.81589,1.81589,1.81574,1.8158,5112954.0
2009-08-17 06:08:00,1.81599,1.81611,1.81589,1.81589,9816504.0
2009-08-17 06:09:00,1.81579,1.81599,1.81567,1.81599,16217664.0
2009-08-17 06:10:00,1.816,1.816,1.81586,1.81599,5690308.0
2009-08-17 06:11:00,1.81603,1.81604,1.81587,1.81587,10202685.0
2009-08-17 06:12:00,1.81606,1.81625,1.81592,1.81625,8304578.0
2009-08-17 06:13:00,1.81637,1.81638,1.81624,1.81626,7612216.0
2009-08-17 06:14:00,1.81642,1.81655,1.81642,1.81651,6280054.0
2009-08-17 06:15:00,1.81635,1.81635,1.81586,1.81586,12521304.0
2009-08-17 06:16:00,1.8159,1.81606,1.81588,1.81606,3803088.0
2009-08-17 06:17:00,1.81591,1.81595,1.81585,1.81585,6220529.0
2009-08-17 06:18:00,1.81591,1.81598,1.81591,1.81593,6444204.0
2009-08-17 06:19:00,1.81578,1.81591,1.81578,1.81583,4697104.0
2009-08-17 06:20:00,1.81585,1.81607,1.81585,1.81607,11474820.0
2009-08-17 06:21:00,1.81609,1.81618,1.81593,1.81618,4924510.0
2009-08-17 06:22:00,1.81619,1.81619,1.81599,1.8161,7183896.0
2009-08-17 06:23:00,1.81608,1.8162,1.81599,1.81599,8934789.0
2009-08-17 06:24:00,1.81597,1.81614,1.81597,1.81614,5414005.0
2009-08-17 06:25:00,1.81617,1.81617,1.81595,1.816,3595115.0
2009-08-17 06:26:00,1.81602,1.81612,1.816,1.816,10787874.0
2009-08-17 06:27:00,1.81604,1.81604,1.81591,1.81604,9069706.0
2009-08-17 06:28:00,1.81613,1.81613,1.81591,1.81605,10454468.0
2009-08-17 06:29:00,1.81608,1.81621,1.81605,1.8162,5515310.0
2009-08-17 06:30:00,1.81617,1.81629,1.81615,1.81629,3939495.0
2009-08-17 06:31:00,1.81624,1.8163,1.81598,1.81627,4829481.0
2009-08-17 06:32:00,1.81623,1.8163,1.81616,1.81629,10813746.0
2009-08-17 06:33:00,1.81624,1.8164,1.81624,1.8164,28450700.0
2009-08-17 06:34:00,1.81646,1.81646,1.81626,1.81626,8623226.0
2009-08-17 06:35:00,1.81633,1.81646,1.81633,1.81643,6896556.0
2009-08-17 06:36:00,1.81641,1.81641,1.81584,1.8159,9299692.0
2009-08-17 06:37:00,1.81586,1.81595,1.81578,1.81595,7589491.0
2009-08-17 06:38:00,1.81601,1.81623,1.81601,1.8161,25433386.0
2009-08-17 06:39:00,1.81604,1.81608,1.81574,1.81594,9389528.0
2009-08-17 06:40:00,1.81614,1.81643,1.81614,1.81643,3844109.0
2009-08-17 06:41:00,1.81658,1.817,1.81658,1.81694,10253781.0
2009-08-17 06:42:00,1.81696,1.81698,1.81683,1.81698,11669785.0
2009-08-17 06:43:00,1.81697,1.8171,1.81696,1.81705,10007952.0
2009-08-17 06:44:00,1.81711,1.81711,1.81665,1.81694,3525934.0
2009-08-17 06:45:00,1.8171,1.81722,1.81707,1.81713,3398650.0
2009-08-17 06:46:00,1.81672,1.81706,1.81668,1.81668,5206402.0
2009-08-17 06:47:00,1.81653,1.81653,1.81624,1.81624,3374733.0
2009-08-17 06:48:00,1.81613,1.81614,1.81592,1.81614,4055155.0
2009-08-17 06:49:00,1.81612,1.81635,1.81612,1.81635,6272525.0
2009-08-17 06:50:00,1.81648,1.8165,1.81642,1.81642,6575022.0
2009-08-17 06:51:00,1.81634,1.81636,1.81603,1.81603,12584843.0
2009-08-17 06:52:00,1.81628,1.81647,1.81628,1.81634,1360464.0
2009-08-17 06:53:00,1.81636,1.81636,1.8161,1.8161,4068785.0
2009-08-17 06:54:00,1.8161,1.81614,1.81597,1.81603,7032793.0
2009-08-17 06:55:00,1.816,1.81629,1.816,1.81629,4965470.0
2009-08-17 06:56:00,1.81632,1.81641,1.81632,1.81641,7004739.0
2009-08-17 06:57:00,1.81633,1.8164,1.81633,1.8164,24626469.0
2009-08-17 06:58:00,1.81654,1.81679,1.81654,1.81666,8292289.0
2009-08-17 06:59:00,1.81663,1.81686,1.81663,1.8167,7139659.0
2009-08-17 07:00:00,1.81683,1.81719,1.81683,1.81707,6058824.0
2009-08-17 07:01:00,1.81709,1.81724,1.81706,1.81711,2062160.0
2009-08-17 07:02:00,1.81691,1.81691,1.81686,1.81686,5384560.0
2009-08-17 07:03:00,1.81691,1.81717,1.81691,1.81717,6084659.0
2009-08-17 07:04:00,1.81725,1.81737,1.81717,1.81737,7797440.0
2009-08-17 07:05:00,1.81732,1.81732,1.81674,1.81674,2754396.0
2009-08-17 07:06:00,1.81667,1.81672,1.81653,1.81672,7760523.0
2009-08-17 07:07:00,1.81691,1.81691,1.81679,1.81679,19548120.0
2009-08-17 07:08:00,1.81671,1.81673,1.81643,1.81643,8244133.0
2009-08-17 07:09:00,1.81629,1.81654,1.81629,1.81654,5414526.0
2009-08-17 07:10:00,1.81656,1.81667,1.81656,1.81657,3552299.0
2009-08-17 07:11:00,1.81654,1.81679,1.81654,1.81674,9177256.0
2009-08-17 07:12:00,1.81666,1.81672,1.81648,1.81666,4819588.0
2009-08-17 07:13:00,1.8168,1.81693,1.8168,1.81685,7142101.0
2009-08-17 07:14:00,1.8168,1.81685,1.81666,1.81666,3770570.0
2009-08-17 07:15:00,1.81655,1.81665,1.81636,1.81665,9510861.0
2009-08-17 07:16:00,1.81657,1.81657,1.81649,1.81657,8564729.0
2009-08-17 07:17:00,1.81663,1.81671,1.8163,1.81663,7539235.0
2009-08-17 07:18:00,1.8165,1.8165,1.81632,1.81635,4944399.0
2009-08-17 07:19:00,1.81636,1.81636,1.81627,1.81628,8231544.0
2009-08-17 07:20:00,1.81625,1.81626,1.81572,1.81615,5845719.0
2009-08-17 07:21:00,1.81613,1.81648,1.81613,1.81633,8100684.0
2009-08-17 07:22:00,1.81635,1.81693,1.81635,1.81681,6194176.0
2009-08-17 07:23:00,1.81677,1.81677,1.81668,1.8167,6180075.0
2009-08-17 07:24:00,1.81678,1.81704,1.81678,1.81687,5874424.0
2009-08-17 07:25:00,1.81688,1.81688,1.81653,1.81671,5078461.0
2009-08-17 07:26:00,1.81668,1.81682,1.81668,1.81682,3570413.0
2009-08-17 07:27:00,1.81686,1.8171,1.81682,1.8171,11792252.0
2009-08-17 07:28:00,1.8172,1.81774,1.8172,1.81774,10849098.0
2009-08-17 07:29:00,1.81776,1.81778,1.81724,1.81732,10034816.0
2009-08-17 07:30:00,1.81731,1.81731,1.81623,1.81623,11007175.0
2009-08-17 07:31:00,1.81613,1.81678,1.81613,1.81678,8914252.0
2009-08-17 07:32:00,1.81683,1.81697,1.81657,1.81657,7632703.0
2009-08-17 07:33:00,1.8166,1.8166,1.81637,1.81637,7958001.0
2009-08-17 07:34:00,1.8163,1.81639,1.8162,1.8162,12852878.0
2009-08-17 07:35:00,1.81626,1.81656,1.81626,1.81656,7926493.0
2009-08-17 07:36:00,1.81668,1.81698,1.81668,1.81694,7923355.0
2009-08-17 07:37:00,1.81699,1.81733,1.81699,1.81733,36247365.0
2009-08-17 07:38:00,1.81745,1.81764,1.81745,1.81758,7229788.0
2009-08-17 07:39:00,1.81757,1.81763,1.8175,1.81763,5578884.0
2009-08-17 07:40:00,1.81754,1.81758,1.81746,1.81757,4277329.0
2009-08-17 07:41:00,1.81761,1.81767,1.8176,1.8176,5975818.0
2009-08-17 07:42:00,1.81739,1.81739,1.81675,1.81675,7037665.0
2009-08-17 07:43:00,1.81698,1.81723,1.81698,1.81723,7693452.0
2009-08-17 07:44:00,1.81721,1.81721,1.81701,1.81701,6289163.0
2009-08-17 07:45:00,1.81701,1.81703,1.81696,1.81702,9218003.0
2009-08-17 07:46:00,1.81696,1.81701,1.81683,1.81693,7465256.0
2009-08-17 07:47:00,1.81681,1.81681,1.81608,1.81608,6669850.0
2009-08-17 07:48:00,1.81646,1.81646,1.8162,1.8162,8241556.0
2009-08-17 07:49:00,1.81611,1.81614,1.81571,1.81571,6413283.0
2009-08-17 07:50:00,1.81559,1.81559,1.81506,1.81535,15408610.0
2009-08-17 07:51:00,1.81545,1.81545,1.81526,1.81526,9247843.0
2009-08-17 07:52:00,1.81516,1.81522,1.8149,1.81497,8441097.0
2009-08-17 07:53:00,1.81449,1.8148,1.81449,1.8147,6462134.0
2009-08-17 07:54:00,1.81466,1.8152,1.81466,1.8152,8507614.0
2009-08-17 07:55:00,1.81534,1.81535,1.8149,1.8149,10283373.0
2009-08-17 07:56:00,1.81475,1.81475,1.81431,1.81441,9195619.0
2009-08-17 07:57:00,1.81454,1.81477,1.81453,1.81474,8127660.0
2009-08-17 07:58:00,1.81479,1.81513,1.81459,1.81513,6163796.0
2009-08-17 07:59:00,1.81498,1.8153,1.81498,1.8153,11745948.0
2009-08-17 08:00:00,1.81536,1.81563,1.81528,1.81562,5040116.0
2009-08-17 08:01:00,1.81555,1.81555,1.81537,1.81547,6237804.0
2009-08-17 08:02:00,1.81546,1.81547,1.81532,1.81547,10970757.0
2009-08-17 08:03:00,1.81547,1.81562,1.81547,1.8156,7070336.0
2009-08-17 08:04:00,1.81568,1.81602,1.81568,1.81602,10650554.0
2009-08-17 08:05:00,1.81611,1.81629,1.81475,1.81621,4411101.0
2009-08-17 08:06:00,1.81616,1.81623,1.81604,1.81613,6826438.0
2009-08-17 08:07:00,1.81604,1.81604,1.81567,1.81567,9206533.0
2009-08-17 08:08:00,1.81547,1.81547,1.81519,1.81531,10909574.0
2009-08-17 08:09:00,1.81555,1.81555,1.81517,1.81517,18333595.0
2009-08-17 08:10:00,1.81511,1.81511,1.81487,1.81487,5577055.0
2009-08-17 08:11:00,1.81487,1.81487,1.81459,1.81487,5259084.0
2009-08-17 08:12:00,1.81499,1.81527,1.81499,1.81513,5809083.0
2009-08-17 08:13:00,1.8151,1.8151,1.81469,1.81469,5589888.0
2009-08-17 08:14:00,1.81448,1.81448,1.81424,1.81424,3351038.0
2009-08-17 08:15:00,1.81416,1.81416,1.81355,1.81355,10022603.0
2009-08-17 08:16:00,1.81398,1.81423,1.81398,1.81416,2475346.0
2009-08-17 08:17:00,1.81428,1.81431,1.81418,1.81431,7788669.0
2009-08-17 08:18:00,1.81437,1.81459,1.81427,1.81442,10055871.0
2009-08-17 08:19:00,1.81455,1.81455,1.8142,1.81438,9247360.0
2009-08-17 08:20:00,1.81418,1.81475,1.81418,1.81475,9960763.0
2009-08-17 08:21:00,1.81473,1.81478,1.81454,1.81454,6030127.0
2009-08-17 08:22:00,1.81456,1.81465,1.81451,1.81455,7473348.0
2009-08-17 08:23:00,1.81447,1.81447,1.81389,1.81414,5928512.0
2009-08-17 08:24:00,1.81392,1.81392,1.81357,1.81357,14338165.0
2009-08-17 08:25:00,1.81344,1.81344,1.81315,1.81335,16526580.0
2009-08-17 08:26:00,1.81359,1.81411,1.81359,1.81411,9797766.0
2009-08-17 08:27:00,1.81414,1.81417,1.81394,1.81402,5788669.0
2009-08-17 08:28:00,1.81403,1.81406,1.81377,1.81377,13682680.0
2009-08-17 08:29:00,1.81382,1.81394,1.81357,1.81357,5654462.0
2009-08-17 08:30:00,1.81344,1.81344,1.81306,1.81306,8653108.0
2009-08-17 08:31:00,1.81297,1.81297,1.81265,1.81283,9283272.0
2009-08-17 08:32:00,1.81275,1.81276,1.81245,1.81257,7043626.0
2009-08-17 08:33:00,1.81249,1.81251,1.81234,1.81234,8288108.0
2009-08-17 08:34:00,1.81231,1.81231,1.81199,1.81214,5466811.0
2009-08-17 08:35:00,1.81208,1.81208,1.81138,1.81138,6630576.0
2009-08-17 08:36:00,1.8114,1.81164,1.8114,1.81161,14239233.0
2009-08-17 08:37:00,1.8116,1.8116,1.81127,1.81127,17198832.0
2009-08-17 08:38:00,1.81122,1.81122,1.81093,1.81093,6291903.0
2009-08-17 08:39:00,1.81092,1.81163,1.81079,1.81163,8805221.0
2009-08-17 08:40:00,1.81171,1.81171,1.81156,1.81156,12204731.0
2009-08-17 08:41:00,1.81161,1.8118,1.81158,1.8118,7416018.0
2009-08-17 08:42:00,1.81194,1.81219,1.81194,1.81219,6116028.0
2009-08-17 08:43:00,1.81227,1.81255,1.81215,1.81255,9937074.0
2009-08-17 08:44:00,1.81255,1.81255,1.81202,1.81202,6106680.0
2009-08-17 08:45:00,1.812,1.812,1.81192,1.81196,2472822.0
2009-08-17 08:46:00,1.8119,1.81227,1.8119,1.81227,8435428.0
2009-08-17 08:47:00,1.8124,1.8124,1.812,1.812,25023065.0
2009-08-17 08:48:00,1.81191,1.81192,1.81148,1.81148,6748001.0
2009-08-17 08:49:00,1.8114,1.8114,1.81112,1.81127,8215456.0
2009-08-17 08:50:00,1.81126,1.8115,1.81125,1.8115,8443008.0
2009-08-17 08:51:00,1.81159,1.8117,1.81151,1.8117,30582320.0
2009-08-17 08:52:00,1.81178,1.81193,1.81173,1.81189,12019132.0
2009-08-17 08:53:00,1.81187,1.81187,1.81154,1.81154,5336160.0
2009-08-17 08:54:00,1.8114,1.81148,1.81129,1.81148,9957534.0
2009-08-17 08:55:00,1.81148,1.81148,1.81091,1.81091,6229350.0
2009-08-17 08:56:00,1.81113,1.81136,1.81113,1.8113,11314747.0
2009-08-17 08:57:00,1.81122,1.81127,1.81102,1.81127,8549953.0
2009-08-17 08:58:00,1.8114,1.81192,1.8114,1.81177,11917361.0
2009-08-17 08:59:00,1.81168,1.81178,1.81158,1.81178,8862156.0
2009-08-17 09:00:00,1.81167,1.81182,1.81162,1.81182,5067020.0
2009-08-17 09:01:00,1.81186,1.81232,1.8117,1.8117,10760112.0
2009-08-17 09:02:00,1.81177,1.81183,1.81175,1.8118,1976814.0
2009-08-17 09:03:00,1.81198,1.81199,1.81178,1.81178,33028644.0
2009-08-17 09:04:00,1.81169,1.81169,1.81133,1.81157,9296948.0
2009-08-17 09:05:00,1.81163,1.81175,1.81163,1.8117,8545084.0
2009-08-17 09:06:00,1.81151,1.81155,1.81099,1.81101,8253339.0
2009-08-17 09:07:00,1.81103,1.81107,1.81085,1.81085,8387060.0
2009-08-17 09:08:00,1.81091,1.81097,1.8108,1.81097,13243352.0
2009-08-17 09:09:00,1.81108,1.81157,1.81108,1.81157,6121655.0
2009-08-17 09:10:00,1.81169,1.81224,1.81169,1.81224,8353952.0
2009-08-17 09:11:00,1.81224,1.81275,1.81224,1.81275,8780520.0
2009-08-17 09:12:00,1.81283,1.81335,1.81283,1.81335,2176096.0
2009-08-17 09:13:00,1.81351,1.81368,1.81338,1.81338,6537052.0
2009-08-17 09:14:00,1.81337,1.81342,1.813,1.81315,8365966.0
2009-08-17 09:15:00,1.81324,1.81326,1.81295,1.81326,6218627.0
2009-08-17 09:16:00,1.81324,1.81341,1.81324,1.81327,8037029.0
2009-08-17 09:17:00,1.81335,1.81354,1.81327,1.81336,15436859.0
2009-08-17 09:18:00,1.81309,1.81321,1.81289,1.81289,3971269.0
2009-08-17 09:19:00,1.81262,1.81266,1.81203,1.81227,13403106.0
2009-08-17 09:20:00,1.81228,1.81228,1.81185,1.8119,6164070.0
2009-08-17 09:21:00,1.81195,1.81255,1.81195,1.81255,7483083.0
2009-08-17 09:22:00,1.81278,1.81318,1.81276,1.81318,8399714.0
2009-08-17 09:23:00,1.81322,1.81335,1.81322,1.81335,10315254.0
2009-08-17 09:24:00,1.81327,1.81327,1.81309,1.81309,7370825.0
2009-08-17 09:25:00,1.81303,1.81303,1.81262,1.81278,7662446.0
2009-08-17 09:26:00,1.81283,1.81351,1.81277,1.81351,5975091.0
2009-08-17 09:27:00,1.81361,1.81386,1.81361,1.81386,12089783.0
2009-08-17 09:28:00,1.81396,1.81396,1.81371,1.81371,16974701.0
2009-08-17 09:29:00,1.81362,1.81374,1.81346,1.81369,6020009.0
2009-08-17 09:30:00,1.81371,1.81374,1.81333,1.81333,9125548.0
2009-08-17 09:31:00,1.81312,1.81312,1.81286,1.81286,10296764.0
2009-08-17 09:32:00,1.81282,1.81282,1.81247,1.81255,6677094.0
2009-08-17 09:33:00,1.81258,1.81258,1.81204,1.81204,56070475.0
2009-08-17 09:34:00,1.81195,1.8124,1.81195,1.81237,9981483.0
2009-08-17 09:35:00,1.81246,1.81252,1.8124,1.81252,3937014.0
2009-08-17 09:36:00,1.8125,1.81262,1.81216,1.81262,11266224.0
2009-08-17 09:37:00,1.81263,1.81263,1.81241,1.81249,13363518.0
2009-08-17 09:38:00,1.81251,1.81259,1.81232,1.81246,4717340.0
2009-08-17 09:39:00,1.81247,1.81253,1.81226,1.81226,18106244.0
2009-08-17 09:40:00,1.81213,1.81219,1.81198,1.81198,4913220.0
2009-08-17 09:41:00,1.81202,1.81202,1.81178,1.81183,8097486.0
2009-08-17 09:42:00,1.81188,1.81203,1.81188,1.81203,8621842.0
2009-08-17 09:43:00,1.81197,1.81204,1.81185,1.81185,7005911.0
2009-08-17 09:44:00,1.81185,1.81214,1.81185,1.81214,6327248.0
2009-08-17 09:45:00,1.81226,1.81265,1.81226,1.81265,25333604.0
2009-08-17 09:46:00,1.81267,1.81268,1.81253,1.81254,5105257.0
2009-08-17 09:47:00,1.81241,1.81241,1.81208,1.81217,9326417.0
2009-08-17 09:48:00,1.81223,1.81235,1.8121,1.81225,5016861.0
2009-08-17 09:49:00,1.81215,1.81235,1.81199,1.81235,5101706.0
2009-08-17 09:50:00,1.81237,1.81259,1.81237,1.81259,8763739.0
2009-08-17 09:51:00,1.81267,1.81301,1.81267,1.81299,8215238.0
2009-08-17 09:52:00,1.81294,1.81294,1.81255,1.81283,7977160.0
2009-08-17 09:53:00,1.81299,1.81348,1.81287,1.81348,167085722.0
2009-08-17 09:54:00,1.81359,1.81363,1.81352,1.81352,9871634.0
2009-08-17 09:55:00,1.81344,1.81344,1.81312,1.81312,5651817.0
2009-08-17 09:56:00,1.81287,1.81287,1.81254,1.81254,8600258.0
2009-08-17 09:57:00,1.8125,1.81255,1.81236,1.81252,8787609.0
2009-08-17 09:58:00,1.81253,1.81266,1.81253,1.81266,6436082.0
2009-08-17 09:59:00,1.81279,1.81311,1.81279,1.81296,7944563.0
2009-08-17 10:00:00,1.81302,1.81303,1.81292,1.81292,10554089.0
2009-08-17 10:01:00,1.81303,1.81307,1.813,1.81304,5469380.0
2009-08-17 10:02:00,1.81301,1.81302,1.81294,1.81302,7018224.0
2009-08-17 10:03:00,1.81305,1.81337,1.81305,1.81337,5360697.0
2009-08-17 10:04:00,1.81337,1.81351,1.81332,1.81332,8091280.0
2009-08-17 10:05:00,1.81324,1.81324,1.81274,1.81274,10658447.0
2009-08-17 10:06:00,1.81271,1.81271,1.81114,1.81248,5055807.0
2009-08-17 10:07:00,1.81247,1.81247,1.81214,1.81223,8584831.0
2009-08-17 10:08:00,1.8121,1.81218,1.81193,1.81217,10406741.0
2009-08-17 10:09:00,1.81233,1.81263,1.81233,1.81263,4643471.0
2009-08-17 10:10:00,1.81267,1.81318,1.81267,1.81289,13194605.0
2009-08-17 10:11:00,1.81301,1.81335,1.81301,1.81319,8924454.0
2009-08-17 10:12:00,1.81316,1.81326,1.81314,1.81326,11334051.0
2009-08-17 10:13:00,1.81337,1.81361,1.81329,1.81361,81799068.0
2009-08-17 10:14:00,1.81373,1.81374,1.8134,1.8134,3417727.0
2009-08-17 10:15:00,1.81321,1.81321,1.81268,1.81268,5359577.0
2009-08-17 10:16:00,1.81255,1.81303,1.81255,1.81303,12127173.0
2009-08-17 10:17:00,1.81312,1.81347,1.81312,1.81312,137821010.0
2009-08-17 10:18:00,1.81307,1.81315,1.81303,1.81303,9969339.0
2009-08-17 10:19:00,1.81323,1.81376,1.81323,1.81376,4955434.0
2009-08-17 10:20:00,1.81377,1.81384,1.81371,1.81372,41584400.0
2009-08-17 10:21:00,1.81366,1.81366,1.81338,1.81338,59190508.0
2009-08-17 10:22:00,1.81334,1.81341,1.8132,1.81323,9296506.0
2009-08-17 10:23:00,1.81309,1.81309,1.81276,1.81276,8396483.0
2009-08-17 10:24:00,1.81279,1.81297,1.81264,1.81264,4276446.0
2009-08-17 10:25:00,1.81239,1.81239,1.81185,1.812,6467432.0
2009-08-17 10:26:00,1.81191,1.81191,1.8115,1.8115,9532636.0
2009-08-17 10:27:00,1.81137,1.81147,1.8112,1.81129,2679623.0
2009-08-17 10:28:00,1.81124,1.81124,1.81086,1.811,6545327.0
2009-08-17 10:29:00,1.81094,1.81094,1.81076,1.81078,6405575.0
2009-08-17 10:30:00,1.81075,1.81075,1.81041,1.81041,7771457.0
2009-08-17 10:31:00,1.81053,1.81053,1.81025,1.81025,8303159.0
2009-08-17 10:32:00,1.81006,1.81023,1.81006,1.81017,7269277.0
2009-08-17 10:33:00,1.81022,1.81092,1.81022,1.81062,29312960.0
2009-08-17 10:34:00,1.81067,1.811,1.81067,1.811,7828884.0
2009-08-17 10:35:00,1.81106,1.81126,1.81103,1.81107,10612397.0
2009-08-17 10:36:00,1.81122,1.81154,1.81122,1.81154,8230001.0
2009-08-17 10:37:00,1.81157,1.81171,1.81142,1.81166,8959721.0
2009-08-17 10:38:00,1.81159,1.81159,1.81103,1.81118,9139617.0
2009-08-17 10:39:00,1.81127,1.81137,1.81123,1.81123,3943744.0
2009-08-17 10:40:00,1.81136,1.81145,1.81126,1.81144,8612608.0
2009-08-17 10:41:00,1.81143,1.81154,1.81132,1.81132,8707934.0
2009-08-17 10:42:00,1.81144,1.81162,1.81144,1.81154,7132477.0
2009-08-17 10:43:00,1.81149,1.81149,1.81124,1.81129,5583792.0
2009-08-17 10:44:00,1.8114,1.81174,1.8114,1.81174,5597808.0
2009-08-17 10:45:00,1.81176,1.81187,1.81159,1.81159,4354153.0
2009-08-17 10:46:00,1.81155,1.81175,1.81155,1.81163,3504706.0
2009-08-17 10:47:00,1.81163,1.81184,1.81163,1.81177,8051788.0
2009-08-17 10:48:00,1.81194,1.81205,1.81183,1.81204,6295846.0
2009-08-17 10:49:00,1.81225,1.81251,1.81225,1.81249,38112370.0
2009-08-17 10:50:00,1.81253,1.81253,1.81235,1.81245,8812882.0
2009-08-17 10:51:00,1.81248,1.81279,1.81248,1.81279,89898700.0
2009-08-17 10:52:00,1.81279,1.81302,1.81277,1.81302,5404094.0
2009-08-17 10:53:00,1.81303,1.81356,1.81295,1.81356,9004801.0
2009-08-17 10:54:00,1.81376,1.81393,1.81376,1.81379,16518443.0
2009-08-17 10:55:00,1.81369,1.81369,1.81344,1.81345,10087776.0
2009-08-17 10:56:00,1.81343,1.81352,1.81318,1.81318,11441446.0
2009-08-17 10:57:00,1.81306,1.81306,1.81267,1.81298,6149849.0
2009-08-17 10:58:00,1.8131,1.8131,1.81275,1.81275,14399632.0
2009-08-17 10:59:00,1.81269,1.81269,1.81228,1.81254,13181684.0
2009-08-17 11:00:00,1.81256,1.81272,1.81256,1.81272,6796799.0
2009-08-17 11:01:00,1.81279,1.81307,1.81279,1.81307,26762900.0
2009-08-17 11:02:00,1.81312,1.81355,1.81312,1.81355,12822918.0
2009-08-17 11:03:00,1.81355,1.81367,1.81336,1.81336,5714062.0
2009-08-17 11:04:00,1.81332,1.81332,1.81318,1.81319,9028585.0
2009-08-17 11:05:00,1.81321,1.81327,1.81284,1.81308,8631005.0
2009-08-17 11:06:00,1.81291,1.81295,1.81261,1.81272,9771777.0
2009-08-17 11:07:00,1.81265,1.81265,1.81233,1.8124,13356707.0
2009-08-17 11:08:00,1.81233,1.81234,1.81211,1.81211,7246509.0
2009-08-17 11:09:00,1.81211,1.81211,1.81146,1.81186,5997167.0
2009-08-17 11:10:00,1.81171,1.81192,1.81161,1.81192,6843466.0
2009-08-17 11:11:00,1.812,1.81228,1.812,1.81219,2369483.0
2009-08-17 11:12:00,1.81236,1.81244,1.81235,1.8124,11880344.0
2009-08-17 11:13:00,1.81248,1.81248,1.81221,1.81221,40862360.0
2009-08-17 11:14:00,1.81204,1.81204,1.81176,1.81177,7336270.0
2009-08-17 11:15:00,1.81172,1.81172,1.81156,1.81156,6481321.0
2009-08-17 11:16:00,1.81154,1.81154,1.8113,1.81132,20156765.0
2009-08-17 11:17:00,1.81124,1.81129,1.81097,1.81103,3377899.0
2009-08-17 11:18:00,1.81103,1.81103,1.80944,1.80974,24943876.0
2009-08-17 11:19:00,1.80982,1.81024,1.80976,1.80976,42738944.0
2009-08-17 11:20:00,1.8097,1.8097,1.8095,1.8096,6159402.0
2009-08-17 11:21:00,1.80963,1.8101,1.80963,1.8101,6528866.0
2009-08-17 11:22:00,1.81009,1.81033,1.81009,1.81021,8149720.0
2009-08-17 11:23:00,1.81025,1.8104,1.80987,1.80987,9882286.0
2009-08-17 11:24:00,1.81028,1.81074,1.81028,1.81074,4295920.0
2009-08-17 11:25:00,1.81063,1.81066,1.81054,1.8106,6910177.0
2009-08-17 11:26:00,1.81058,1.81058,1.81029,1.81029,5057897.0
2009-08-17 11:27:00,1.81031,1.81055,1.81012,1.81055,5162218.0
2009-08-17 11:28:00,1.81068,1.81082,1.81048,1.81048,5626583.0
2009-08-17 11:29:00,1.81037,1.81037,1.81017,1.8102,7539773.0
2009-08-17 11:30:00,1.81015,1.81056,1.81015,1.81056,8674478.0
2009-08-17 11:31:00,1.81069,1.81085,1.81069,1.81082,26477307.0
2009-08-17 11:32:00,1.81082,1.81085,1.81072,1.81072,8649842.0
2009-08-17 11:33:00,1.81069,1.81077,1.81059,1.81077,6543571.0
2009-08-17 11:34:00,1.81096,1.81105,1.81094,1.81095,9283822.0
2009-08-17 11:35:00,1.81084,1.81084,1.8102,1.8102,6165737.0
2009-08-17 11:36:00,1.81021,1.81048,1.81021,1.8104,3592045.0
2009-08-17 11:37:00,1.81047,1.81047,1.81024,1.81039,8481883.0
2009-08-17 11:38:00,1.81043,1.81081,1.81037,1.81081,3226355.0
2009-08-17 11:39:00,1.81087,1.81087,1.81079,1.81085,5926335.0
2009-08-17 11:40:00,1.81091,1.81113,1.81091,1.81105,7534095.0
2009-08-17 11:41:00,1.81116,1.81143,1.81116,1.81143,3152910.0
2009-08-17 11:42:00,1.8113,1.8113,1.81095,1.81118,7035219.0
2009-08-17 11:43:00,1.8113,1.8113,1.81109,1.8111,12711960.0
2009-08-17 11:44:00,1.811,1.811,1.81057,1.81061,6374495.0
2009-08-17 11:45:00,1.81072,1.81072,1.81043,1.81052,10021781.0
2009-08-17 11:46:00,1.81065,1.8109,1.81065,1.8109,7219344.0
2009-08-17 11:47:00,1.811,1.8113,1.811,1.81119,50800896.0
2009-08-17 11:48:00,1.8112,1.81128,1.8112,1.81128,3170570.0
2009-08-17 11:49:00,1.81123,1.81124,1.81114,1.81117,7235727.0
2009-08-17 11:50:00,1.81099,1.81108,1.81069,1.81069,5238542.0
2009-08-17 11:51:00,1.81064,1.81067,1.81049,1.81049,11093555.0
2009-08-17 11:52:00,1.81023,1.81051,1.81004,1.81038,11476426.0
2009-08-17 11:53:00,1.81057,1.81077,1.81056,1.81069,10071066.0
2009-08-17 11:54:00,1.81046,1.81046,1.81024,1.81033,11049781.0
2009-08-17 11:55:00,1.81024,1.8108,1.81019,1.8108,8300970.0
2009-08-17 11:56:00,1.81088,1.81102,1.81078,1.81094,27573288.0
2009-08-17 11:57:00,1.8109,1.81111,1.81059,1.81059,99048726.0
2009-08-17 11:58:00,1.81054,1.81054,1.81034,1.81041,5900103.0
2009-08-17 11:59:00,1.81044,1.81083,1.81044,1.81083,7796948.0
2009-08-17 12:00:00,1.8111,1.8114,1.8111,1.8114,24270134.0
2009-08-17 12:01:00,1.81136,1.81136,1.81126,1.8113,37258200.0
2009-08-17 12:02:00,1.81125,1.81135,1.81115,1.81115,4749211.0
2009-08-17 12:03:00,1.81109,1.81109,1.81094,1.81094,32279627.0
2009-08-17 12:04:00,1.81088,1.81112,1.81088,1.81095,8993679.0
2009-08-17 12:05:00,1.81107,1.81137,1.81102,1.81137,4446572.0
2009-08-17 12:06:00,1.81134,1.81134,1.81114,1.81125,5936303.0
2009-08-17 12:07:00,1.81123,1.81136,1.8109,1.81136,25983090.0
2009-08-17 12:08:00,1.81136,1.81147,1.81136,1.81143,5165796.0
2009-08-17 12:09:00,1.81126,1.8115,1.81126,1.8115,9258711.0
2009-08-17 12:10:00,1.81159,1.81169,1.81156,1.81161,4841797.0
2009-08-17 12:11:00,1.8115,1.8115,1.8112,1.81122,1750278.0
2009-08-17 12:12:00,1.81125,1.81149,1.81123,1.81149,7795880.0
2009-08-17 12:13:00,1.81154,1.81154,1.81143,1.81147,4361831.0
2009-08-17 12:14:00,1.81158,1.81166,1.81103,1.81166,4582073.0
2009-08-17 12:15:00,1.81172,1.81193,1.81172,1.81191,103673661.0
2009-08-17 12:16:00,1.81168,1.81168,1.8107,1.8107,9538632.0
2009-08-17 12:17:00,1.81078,1.81111,1.81076,1.81102,3106332.0
2009-08-17 12:18:00,1.81084,1.81084,1.8105,1.8105,6623860.0
2009-08-17 12:19:00,1.81031,1.81031,1.80971,1.80972,6625867.0
2009-08-17 12:20:00,1.80975,1.80975,1.80953,1.80953,8343710.0
2009-08-17 12:21:00,1.80953,1.80953,1.80927,1.80929,1941588.0
2009-08-17 12:22:00,1.80918,1.80921,1.80876,1.80876,15963391.0
2009-08-17 12:23:00,1.80883,1.8092,1.80883,1.8092,5353579.0
2009-08-17 12:24:00,1.80928,1.80938,1.8091,1.8091,12064268.0
2009-08-17 12:25:00,1.80888,1.80888,1.80875,1.80881,3947210.0
2009-08-17 12:26:00,1.80873,1.80879,1.80856,1.80867,4922683.0
2009-08-17 12:27:00,1.80859,1.80884,1.80851,1.80884,67658000.0
2009-08-17 12:28:00,1.80893,1.80894,1.80879,1.8089,5242788.0
2009-08-17 12:29:00,1.80893,1.80929,1.80893,1.80929,71584224.0
2009-08-17 12:30:00,1.80927,1.80946,1.80927,1.80935,14069633.0
2009-08-17 12:31:00,1.80931,1.80931,1.80908,1.80908,10378752.0
2009-08-17 12:32:00,1.80892,1.80918,1.80886,1.80918,4854872.0
2009-08-17 12:33:00,1.80914,1.80914,1.8088,1.80893,28917669.0
2009-08-17 12:34:00,1.80892,1.80965,1.80892,1.80959,4883457.0
2009-08-17 12:35:00,1.80946,1.80979,1.80946,1.80968,13017297.0
2009-08-17 12:36:00,1.80964,1.80964,1.80917,1.80943,4856419.0
2009-08-17 12:37:00,1.80945,1.80964,1.80936,1.80964,4204362.0
2009-08-17 12:38:00,1.80972,1.80998,1.80972,1.80992,4285241.0
2009-08-17 12:39:00,1.81008,1.81014,1.80998,1.80999,4391758.0
2009-08-17 12:40:00,1.80994,1.81047,1.80994,1.8104,10781582.0
2009-08-17 12:41:00,1.81028,1.81028,1.80983,1.80983,12860697.0
2009-08-17 12:42:00,1.80953,1.80957,1.80947,1.80947,4708529.0
2009-08-17 12:43:00,1.80948,1.80948,1.80922,1.80927,18884518.0
2009-08-17 12:44:00,1.80908,1.80959,1.80908,1.80936,5679553.0
2009-08-17 12:45:00,1.80933,1.80953,1.80914,1.80953,120689764.0
2009-08-17 12:46:00,1.80956,1.80969,1.8094,1.80957,3291001.0
2009-08-17 12:47:00,1.80968,1.80968,1.80922,1.80934,11481219.0
2009-08-17 12:48:00,1.80919,1.80919,1.80871,1.80871,7108995.0
2009-08-17 12:49:00,1.80863,1.80867,1.8084,1.8084,15824239.0
2009-08-17 12:50:00,1.80866,1.80877,1.80859,1.8086,10704822.0
2009-08-17 12:51:00,1.80871,1.80901,1.8086,1.80901,5091181.0
2009-08-17 12:52:00,1.80888,1.80888,1.80826,1.80826,9452340.0
2009-08-17 12:53:00,1.80822,1.80876,1.8081,1.80876,74350100.0
2009-08-17 12:54:00,1.80892,1.809,1.80892,1.809,5265646.0
2009-08-17 12:55:00,1.8091,1.80958,1.8091,1.80935,43534092.0
2009-08-17 12:56:00,1.80916,1.80916,1.80894,1.809,13382165.0
2009-08-17 12:57:00,1.80912,1.80933,1.80912,1.80929,4234420.0
2009-08-17 12:58:00,1.80953,1.80992,1.80953,1.80991,3742863.0
2009-08-17 12:59:00,1.81002,1.81007,1.8096,1.8096,4347080.0
2009-08-17 13:00:00,1.80958,1.80958,1.80921,1.80921,7300129.0
2009-08-17 13:01:00,1.8092,1.80925,1.80914,1.8092,38606685.0
2009-08-17 13:02:00,1.80921,1.8096,1.80921,1.8096,7518603.0
2009-08-17 13:03:00,1.8095,1.80967,1.80949,1.80967,5683390.0
2009-08-17 13:04:00,1.80964,1.80969,1.80961,1.80969,6938143.0
2009-08-17 13:05:00,1.80952,1.80952,1.80923,1.80923,3266792.0
2009-08-17 13:06:00,1.8092,1.80937,1.8092,1.80921,26081043.0
2009-08-17 13:07:00,1.80916,1.80917,1.80883,1.80883,3399980.0
2009-08-17 13:08:00,1.80922,1.80934,1.8092,1.8092,3913234.0
2009-08-17 13:09:00,1.80924,1.80924,1.80907,1.80907,4185381.0
2009-08-17 13:10:00,1.80915,1.8093,1.80915,1.80923,11421256.0
2009-08-17 13:11:00,1.80941,1.80988,1.80941,1.80971,49415360.0
2009-08-17 13:12:00,1.80959,1.81016,1.80959,1.81016,6141365.0
2009-08-17 13:13:00,1.81019,1.81027,1.8101,1.81027,13415580.0
2009-08-17 13:14:00,1.8103,1.81078,1.8103,1.81078,8704984.0
2009-08-17 13:15:00,1.81086,1.81095,1.81086,1.81094,11409455.0
2009-08-17 13:16:00,1.8109,1.81092,1.81074,1.81078,18148986.0
2009-08-17 13:17:00,1.81071,1.81076,1.81054,1.81076,110081868.0
2009-08-17 13:18:00,1.81073,1.81079,1.81047,1.81079,5130928.0
2009-08-17 13:19:00,1.81102,1.81126,1.81102,1.8111,6712680.0
2009-08-17 13:20:00,1.81112,1.81112,1.81089,1.81089,51772361.0
2009-08-17 13:21:00,1.81076,1.81076,1.81053,1.81053,3343919.0
2009-08-17 13:22:00,1.8106,1.8106,1.81002,1.81002,16866414.0
2009-08-17 13:23:00,1.8101,1.81021,1.80994,1.80994,5646172.0
2009-08-17 13:24:00,1.81003,1.81031,1.80999,1.81031,8071880.0
2009-08-17 13:25:00,1.81034,1.81059,1.81034,1.81059,12488053.0
2009-08-17 13:26:00,1.81061,1.81061,1.8102,1.81022,6425056.0
2009-08-17 13:27:00,1.81015,1.81024,1.81004,1.81023,11479413.0
2009-08-17 13:28:00,1.81018,1.81018,1.81002,1.81011,3603555.0
2009-08-17 13:29:00,1.81007,1.81007,1.8098,1.80994,2753026.0
2009-08-17 13:30:00,1.80988,1.81017,1.80954,1.81017,8028846.0
2009-08-17 13:31:00,1.81027,1.81049,1.81027,1.81044,80979720.0
2009-08-17 13:32:00,1.81057,1.81074,1.81057,1.8107,5909491.0
2009-08-17 13:33:00,1.81068,1.81087,1.81068,1.81087,15632845.0
2009-08-17 13:34:00,1.81078,1.81078,1.81062,1.81078,4439627.0
2009-08-17 13:35:00,1.81087,1.81106,1.81079,1.81106,6548791.0
2009-08-17 13:36:00,1.81111,1.81123,1.81111,1.81116,9690112.0
2009-08-17 13:37:00,1.81123,1.81137,1.81075,1.81134,1984563.0
2009-08-17 13:38:00,1.81145,1.81153,1.8113,1.8113,9216278.0
2009-08-17 13:39:00,1.81134,1.81134,1.81114,1.81114,2477045.0
2009-08-17 13:40:00,1.811,1.81117,1.811,1.8111,5586901.0
2009-08-17 13:41:00,1.81114,1.81124,1.81101,1.81101,3930086.0
2009-08-17 13:42:00,1.8109,1.8109,1.8107,1.81089,2861335.0
2009-08-17 13:43:00,1.81093,1.81129,1.81093,1.81129,55376526.0
2009-08-17 13:44:00,1.81125,1.81147,1.8111,1.8111,10348062.0
2009-08-17 13:45:00,1.8111,1.8111,1.81092,1.81094,5756461.0
2009-08-17 13:46:00,1.81086,1.81086,1.81071,1.81073,7494306.0
2009-08-17 13:47:00,1.81068,1.81068,1.81039,1.81044,10534841.0
2009-08-17 13:48:00,1.81046,1.81046,1.81034,1.81034,6302802.0
2009-08-17 13:49:00,1.81018,1.81053,1.81018,1.81053,4283331.0
2009-08-17 13:50:00,1.81052,1.81052,1.81023,1.81023,14306476.0
2009-08-17 13:51:00,1.8103,1.81054,1.8103,1.81054,8038806.0
2009-08-17 13:52:00,1.81052,1.81057,1.81034,1.81057,10468835.0
2009-08-17 13:53:00,1.81047,1.81047,1.81028,1.81029,25233984.0
2009-08-17 13:54:00,1.81033,1.81085,1.81033,1.81085,6838705.0
2009-08-17 13:55:00,1.81108,1.81143,1.81108,1.81114,7519957.0
2009-08-17 13:56:00,1.811,1.81107,1.81086,1.81086,6333244.0
2009-08-17 13:57:00,1.81077,1.8111,1.81074,1.81074,2671895.0
2009-08-17 13:58:00,1.81079,1.81089,1.81079,1.81087,6054984.0
2009-08-17 13:59:00,1.81099,1.81099,1.81065,1.81065,4713219.0
2009-08-17 14:00:00,1.81063,1.81063,1.80971,1.80974,10158615.0
2009-08-17 14:01:00,1.8098,1.80991,1.80977,1.80988,5639929.0
2009-08-17 14:02:00,1.80996,1.81008,1.80988,1.80993,20805957.0
2009-08-17 14:03:00,1.80979,1.80984,1.80965,1.80965,29845305.0
2009-08-17 14:04:00,1.80954,1.80971,1.80954,1.80971,8884796.0
2009-08-17 14:05:00,1.80977,1.80977,1.80964,1.80967,3285443.0
2009-08-17 14:06:00,1.80966,1.80966,1.80932,1.80932,4566426.0
2009-08-17 14:07:00,1.80925,1.80946,1.8092,1.80928,8743271.0
2009-08-17 14:08:00,1.80924,1.80952,1.80924,1.80952,2043986.0
2009-08-17 14:09:00,1.80948,1.80948,1.80927,1.80927,5638200.0
2009-08-17 14:10:00,1.80926,1.80928,1.80918,1.80918,5229669.0
2009-08-17 14:11:00,1.80911,1.80911,1.80875,1.80907,4438847.0
2009-08-17 14:12:00,1.80915,1.80915,1.80892,1.809,16242283.0
2009-08-17 14:13:00,1.8091,1.80929,1.8091,1.80929,7910906.0
2009-08-17 14:14:00,1.80945,1.80982,1.80945,1.80982,17212542.0
2009-08-17 14:15:00,1.80985,1.80989,1.80978,1.80978,20849722.0
2009-08-17 14:16:00,1.80986,1.81014,1.80986,1.81014,3231997.0
2009-08-17 14:17:00,1.80982,1.81034,1.80982,1.81014,34953749.0
2009-08-17 14:18:00,1.81016,1.81016,1.80973,1.80998,19502689.0
2009-08-17 14:19:00,1.80992,1.80993,1.80966,1.80993,4293222.0
2009-08-17 14:20:00,1.80997,1.81008,1.8098,1.81007,42165244.0
2009-08-17 14:21:00,1.81002,1.81002,1.8092,1.8092,11194119.0
2009-08-17 14:22:00,1.809,1.80906,1.80896,1.80898,6340761.0
2009-08-17 14:23:00,1.80898,1.80898,1.80872,1.80874,3379870.0
2009-08-17 14:24:00,1.80878,1.809,1.80876,1.80876,4912159.0
2009-08-17 14:25:00,1.80878,1.80888,1.80873,1.80885,15617664.0
2009-08-17 14:26:00,1.80892,1.80919,1.80892,1.80919,5612497.0
2009-08-17 14:27:00,1.80912,1.80912,1.80862,1.80862,76303084.0
2009-08-17 14:28:00,1.80857,1.80857,1.80839,1.80842,4801143.0
2009-08-17 14:29:00,1.80838,1.80838,1.80814,1.80814,7732870.0
2009-08-17 14:30:00,1.80806,1.80809,1.80791,1.80791,6405274.0
2009-08-17 14:31:00,1.8079,1.8088,1.80756,1.8088,24881942.0
2009-08-17 14:32:00,1.80879,1.80879,1.80809,1.80809,6571606.0
2009-08-17 14:33:00,1.80801,1.8081,1.80778,1.80778,13184360.0
2009-08-17 14:34:00,1.8078,1.8078,1.80712,1.80712,12145885.0
2009-08-17 14:35:00,1.80701,1.80702,1.80657,1.80667,9121958.0
2009-08-17 14:36:00,1.80653,1.80659,1.80643,1.80643,5878742.0
2009-08-17 14:37:00,1.80646,1.80646,1.80608,1.8063,6966845.0
2009-08-17 14:38:00,1.80581,1.8061,1.80574,1.80574,20846571.0
2009-08-17 14:39:00,1.80599,1.80614,1.80584,1.80605,27209862.0
2009-08-17 14:40:00,1.80588,1.80588,1.8053,1.8053,15428365.0
2009-08-17 14:41:00,1.80519,1.80527,1.80511,1.80527,62188900.0
2009-08-17 14:42:00,1.80525,1.80537,1.8051,1.80537,5689570.0
2009-08-17 14:43:00,1.80552,1.80581,1.80552,1.80575,12545729.0
2009-08-17 14:44:00,1.80561,1.80561,1.80527,1.80537,9041144.0
2009-08-17 14:45:00,1.80545,1.80572,1.80545,1.80558,8237131.0
2009-08-17 14:46:00,1.8056,1.80572,1.80553,1.80559,8302150.0
2009-08-17 14:47:00,1.80553,1.80561,1.8054,1.80561,10608159.0
2009-08-17 14:48:00,1.80564,1.80589,1.80554,1.80589,6922843.0
2009-08-17 14:49:00,1.80596,1.80684,1.80596,1.80684,15737430.0
2009-08-17 14:50:00,1.80681,1.80719,1.80681,1.80719,3223640.0
2009-08-17 14:51:00,1.80734,1.80756,1.80734,1.80752,3547839.0
2009-08-17 14:52:00,1.80745,1.80745,1.80706,1.80706,12152503.0
2009-08-17 14:53:00,1.80704,1.80704,1.80696,1.80696,5971705.0
2009-08-17 14:54:00,1.80689,1.80689,1.80659,1.80659,4234135.0
2009-08-17 14:55:00,1.80658,1.80658,1.80635,1.80635,4010207.0
2009-08-17 14:56:00,1.80629,1.80629,1.80606,1.80617,9943083.0
2009-08-17 14:57:00,1.80633,1.80651,1.80619,1.80619,27944586.0
2009-08-17 14:58:00,1.80595,1.80641,1.80595,1.80624,4077363.0
2009-08-17 14:59:00,1.80625,1.80632,1.80612,1.8062,8105547.0
2009-08-17 15:00:00,1.80648,1.80687,1.80648,1.80657,42491258.0
2009-08-17 15:01:00,1.8065,1.80662,1.80633,1.80662,4437125.0
2009-08-17 15:02:00,1.80682,1.80718,1.80682,1.80691,24088584.0
2009-08-17 15:03:00,1.80671,1.80671,1.80623,1.80624,8649874.0
2009-08-17 15:04:00,1.80659,1.80681,1.80659,1.8067,37906800.0
2009-08-17 15:05:00,1.80663,1.80681,1.80663,1.80673,3260748.0
2009-08-17 15:06:00,1.80657,1.80696,1.80534,1.80696,7377081.0
2009-08-17 15:07:00,1.80697,1.80729,1.80697,1.80729,15495809.0
2009-08-17 15:08:00,1.80729,1.80753,1.80729,1.80753,11719630.0
2009-08-17 15:09:00,1.80747,1.80747,1.80668,1.80668,5013759.0
2009-08-17 15:10:00,1.80667,1.80673,1.80602,1.80659,7356750.0
2009-08-17 15:11:00,1.80673,1.80699,1.80673,1.80699,6824305.0
2009-08-17 15:12:00,1.80723,1.80746,1.80708,1.80746,15987307.0
2009-08-17 15:13:00,1.80758,1.80778,1.80744,1.80778,45257660.0
2009-08-17 15:14:00,1.80772,1.80772,1.8069,1.8069,7765236.0
2009-08-17 15:15:00,1.80676,1.80676,1.8064,1.80649,4883521.0
2009-08-17 15:16:00,1.80647,1.8066,1.80639,1.8066,4472624.0
2009-08-17 15:17:00,1.80658,1.80658,1.80631,1.80636,8725667.0
2009-08-17 15:18:00,1.80633,1.80633,1.80599,1.80599,12401624.0
2009-08-17 15:19:00,1.80622,1.80627,1.80616,1.80618,10307710.0
2009-08-17 15:20:00,1.8062,1.80621,1.80607,1.80614,10243920.0
2009-08-17 15:21:00,1.80631,1.80667,1.80628,1.80667,17231502.0
2009-08-17 15:22:00,1.80662,1.80662,1.80631,1.80631,4665175.0
2009-08-17 15:23:00,1.80603,1.80603,1.80571,1.80571,10891838.0
2009-08-17 15:24:00,1.80581,1.80581,1.8056,1.80561,9341116.0
2009-08-17 15:25:00,1.80562,1.80576,1.805,1.80576,9758237.0
2009-08-17 15:26:00,1.80584,1.80594,1.80584,1.80593,7055866.0
2009-08-17 15:27:00,1.80594,1.8062,1.80594,1.80615,7654751.0
2009-08-17 15:28:00,1.80622,1.80622,1.80581,1.80581,7549426.0
2009-08-17 15:29:00,1.80578,1.80578,1.80534,1.80556,7369397.0
2009-08-17 15:30:00,1.80568,1.80611,1.80568,1.80611,3112269.0
2009-08-17 15:31:00,1.80614,1.8064,1.80614,1.80634,2567789.0
2009-08-17 15:32:00,1.80619,1.80621,1.8061,1.80618,12236588.0
2009-08-17 15:33:00,1.80598,1.80598,1.80563,1.80563,33086577.0
2009-08-17 15:34:00,1.80549,1.80554,1.80529,1.80554,4456879.0
2009-08-17 15:35:00,1.80562,1.80607,1.80562,1.80607,9094754.0
2009-08-17 15:36:00,1.80625,1.80641,1.80575,1.80641,6335915.0
2009-08-17 15:37:00,1.80649,1.8074,1.80649,1.80738,10684140.0
2009-08-17 15:38:00,1.80739,1.80762,1.80739,1.80762,9180971.0
2009-08-17 15:39:00,1.80762,1.80762,1.80716,1.80716,26521170.0
2009-08-17 15:40:00,1.80701,1.80723,1.8069,1.80723,6448240.0
2009-08-17 15:41:00,1.80733,1.80752,1.80733,1.80742,7725437.0
2009-08-17 15:42:00,1.80733,1.80781,1.80733,1.80781,4679472.0
2009-08-17 15:43:00,1.80792,1.80818,1.80791,1.80818,3406781.0
2009-08-17 15:44:00,1.80796,1.80823,1.80756,1.80823,6154870.0
2009-08-17 15:45:00,1.80843,1.80868,1.80843,1.80854,5735904.0
2009-08-17 15:46:00,1.8085,1.8085,1.8082,1.80846,13609368.0
2009-08-17 15:47:00,1.80849,1.80849,1.80818,1.80818,17365230.0
2009-08-17 15:48:00,1.80819,1.80819,1.80792,1.80792,16807151.0
2009-08-17 15:49:00,1.80808,1.8083,1.80808,1.8083,16917471.0
2009-08-17 15:50:00,1.80832,1.80856,1.80824,1.80856,7475526.0
2009-08-17 15:51:00,1.80861,1.80861,1.80784,1.80806,43197208.0
2009-08-17 15:52:00,1.808,1.80806,1.80769,1.80806,5358946.0
2009-08-17 15:53:00,1.80806,1.80839,1.80806,1.80834,7040108.0
2009-08-17 15:54:00,1.80831,1.80856,1.80818,1.80856,3664509.0
2009-08-17 15:55:00,1.80856,1.80898,1.80856,1.80886,8323013.0
2009-08-17 15:56:00,1.8089,1.80899,1.80883,1.80885,8554527.0
2009-08-17 15:57:00,1.80882,1.80882,1.80824,1.80824,8318329.0
2009-08-17 15:58:00,1.80825,1.80825,1.80773,1.80773,3920769.0
2009-08-17 15:59:00,1.80765,1.80767,1.80738,1.80738,6759359.0
2009-08-17 16:00:00,1.80734,1.80748,1.8072,1.80746,6645038.0
2009-08-17 16:01:00,1.80749,1.8079,1.80749,1.8079,42746737.0
2009-08-17 16:02:00,1.80798,1.80798,1.80769,1.80781,4648901.0
2009-08-17 16:03:00,1.80779,1.80779,1.80756,1.80756,12637248.0
2009-08-17 16:04:00,1.8075,1.80769,1.80735,1.80769,7474704.0
2009-08-17 16:05:00,1.80776,1.80804,1.80776,1.80804,16475360.0
2009-08-17 16:06:00,1.80806,1.8083,1.808,1.8083,6758519.0
2009-08-17 16:07:00,1.80837,1.80861,1.80837,1.80859,5161719.0
2009-08-17 16:08:00,1.80848,1.80848,1.80819,1.80819,7296246.0
2009-08-17 16:09:00,1.80814,1.80814,1.80701,1.80746,21033640.0
2009-08-17 16:10:00,1.80763,1.80797,1.80755,1.80797,6666708.0
2009-08-17 16:11:00,1.80803,1.80818,1.80803,1.80818,13886246.0
2009-08-17 16:12:00,1.8082,1.80842,1.80818,1.80818,5698096.0
2009-08-17 16:13:00,1.80835,1.80848,1.80832,1.80832,5247759.0
2009-08-17 16:14:00,1.80831,1.80848,1.80813,1.80813,8522521.0
2009-08-17 16:15:00,1.80813,1.80866,1.80813,1.80866,6427761.0
2009-08-17 16:16:00,1.80876,1.80891,1.80876,1.80887,2252207.0
2009-08-17 16:17:00,1.80889,1.8091,1.80882,1.80882,7605223.0
2009-08-17 16:18:00,1.80877,1.80877,1.80861,1.80861,3000047.0
2009-08-17 16:19:00,1.80854,1.80871,1.80827,1.80871,12238969.0
2009-08-17 16:20:00,1.80872,1.80872,1.80823,1.80823,6691445.0
2009-08-17 16:21:00,1.80816,1.80816,1.80775,1.80779,11227739.0
2009-08-17 16:22:00,1.80781,1.80781,1.80693,1.80713,34433623.0
2009-08-17 16:23:00,1.80709,1.80739,1.80709,1.8072,9250838.0
2009-08-17 16:24:00,1.80728,1.80801,1.80715,1.80801,9197701.0
2009-08-17 16:25:00,1.80812,1.80866,1.80812,1.80866,8042856.0
2009-08-17 16:26:00,1.80892,1.80901,1.80861,1.80889,7570152.0
2009-08-17 16:27:00,1.80876,1.80879,1.80849,1.80879,32419992.0
2009-08-17 16:28:00,1.80884,1.80892,1.80856,1.80856,7610031.0
2009-08-17 16:29:00,1.80853,1.80858,1.80835,1.80835,9458897.0
2009-08-17 16:30:00,1.80834,1.80876,1.80834,1.80876,4669645.0
2009-08-17 16:31:00,1.80878,1.80878,1.80672,1.80672,10624972.0
2009-08-17 16:32:00,1.80806,1.80806,1.80781,1.80789,1471075.0
2009-08-17 16:33:00,1.80783,1.80786,1.80767,1.80779,25208124.0
2009-08-17 16:34:00,1.80794,1.80824,1.80794,1.8081,8901634.0
2009-08-17 16:35:00,1.80805,1.80842,1.80805,1.80842,3269718.0
2009-08-17 16:36:00,1.80838,1.80887,1.80755,1.80887,6846478.0
2009-08-17 16:37:00,1.80883,1.80914,1.80883,1.80914,48247662.0
2009-08-17 16:38:00,1.80926,1.80957,1.80919,1.80957,16477131.0
2009-08-17 16:39:00,1.80945,1.80948,1.80909,1.80909,3823825.0
2009-08-17 16:40:00,1.80896,1.80896,1.80849,1.80849,6450461.0
2009-08-17 16:41:00,1.80841,1.80841,1.80832,1.80839,3693763.0
2009-08-17 16:42:00,1.80831,1.8084,1.80828,1.80833,7814876.0
2009-08-17 16:43:00,1.80845,1.80895,1.80845,1.80895,7551362.0
2009-08-17 16:44:00,1.80897,1.80936,1.80897,1.80936,20517237.0
2009-08-17 16:45:00,1.80931,1.80955,1.80931,1.80955,7084784.0
2009-08-17 16:46:00,1.80953,1.80966,1.80913,1.80913,11469720.0
2009-08-17 16:47:00,1.80905,1.80916,1.80892,1.80916,40859712.0
2009-08-17 16:48:00,1.80931,1.8095,1.80931,1.80943,5301712.0
2009-08-17 16:49:00,1.80946,1.80958,1.80943,1.80958,22388091.0
2009-08-17 16:50:00,1.80957,1.80957,1.80944,1.80944,6888471.0
2009-08-17 16:51:00,1.80941,1.80948,1.80933,1.80933,4103321.0
2009-08-17 16:52:00,1.80938,1.80938,1.80917,1.80918,8578212.0
2009-08-17 16:53:00,1.80911,1.80917,1.80879,1.80917,8100502.0
2009-08-17 16:54:00,1.80913,1.8098,1.80913,1.80978,4649630.0
2009-08-17 16:55:00,1.80982,1.80983,1.80968,1.80968,6514891.0
2009-08-17 16:56:00,1.80965,1.80991,1.8095,1.80991,8883675.0
2009-08-17 16:57:00,1.80982,1.80982,1.80969,1.80982,9676392.0
2009-08-17 16:58:00,1.80991,1.81023,1.80991,1.81018,16311938.0
2009-08-17 16:59:00,1.81026,1.81026,1.80985,1.80985,10077472.0
2009-08-17 17:00:00,1.80978,1.81018,1.80978,1.81018,4782382.0
2009-08-17 17:01:00,1.8101,1.81102,1.8101,1.81102,4793477.0
2009-08-17 17:02:00,1.8112,1.81164,1.8112,1.81164,38629580.0
2009-08-17 17:03:00,1.8117,1.81193,1.8117,1.81193,26951120.0
2009-08-17 17:04:00,1.81192,1.81195,1.81179,1.8118,3415299.0
2009-08-17 17:05:00,1.81166,1.81176,1.81126,1.81126,38248285.0
2009-08-17 17:06:00,1.8113,1.81159,1.8113,1.81133,5829195.0
2009-08-17 17:07:00,1.81117,1.81117,1.8106,1.81061,14223819.0
2009-08-17 17:08:00,1.81041,1.8105,1.8102,1.81044,9673563.0
2009-08-17 17:09:00,1.81034,1.81034,1.81007,1.81021,5685826.0
2009-08-17 17:10:00,1.81017,1.81017,1.80999,1.81016,5463777.0
2009-08-17 17:11:00,1.81027,1.81041,1.81016,1.81041,14690789.0
2009-08-17 17:12:00,1.81033,1.81064,1.81033,1.81049,4502355.0
2009-08-17 17:13:00,1.81051,1.81082,1.81051,1.81082,13051382.0
2009-08-17 17:14:00,1.81088,1.811,1.81081,1.811,14798442.0
2009-08-17 17:15:00,1.8112,1.81157,1.8112,1.81157,7078279.0
2009-08-17 17:16:00,1.81165,1.81176,1.8115,1.8115,6131843.0
2009-08-17 17:17:00,1.81171,1.81218,1.81171,1.81193,7097546.0
2009-08-17 17:18:00,1.812,1.812,1.81165,1.81165,8535016.0
2009-08-17 17:19:00,1.81167,1.81167,1.81132,1.81132,9613151.0
2009-08-17 17:20:00,1.81119,1.81128,1.81107,1.81107,2364731.0
2009-08-17 17:21:00,1.81105,1.81105,1.81073,1.81081,11491984.0
2009-08-17 17:22:00,1.81084,1.81084,1.8105,1.8105,4154363.0
2009-08-17 17:23:00,1.81043,1.81043,1.81021,1.8104,9700493.0
2009-08-17 17:24:00,1.81018,1.81041,1.80984,1.80984,7756438.0
2009-08-17 17:25:00,1.80971,1.80971,1.80938,1.80938,15681250.0
2009-08-17 17:26:00,1.8092,1.8092,1.80884,1.80886,5263898.0
2009-08-17 17:27:00,1.80873,1.80891,1.80872,1.80885,20369003.0
2009-08-17 17:28:00,1.80884,1.80899,1.80884,1.80899,9381002.0
2009-08-17 17:29:00,1.80908,1.80922,1.80908,1.80919,3228423.0
2009-08-17 17:30:00,1.80908,1.80908,1.80852,1.80852,9137242.0
2009-08-17 17:31:00,1.80876,1.80883,1.80866,1.80866,8504809.0
2009-08-17 17:32:00,1.80869,1.80905,1.80869,1.80905,7758149.0
2009-08-17 17:33:00,1.80908,1.80908,1.80893,1.80893,14781696.0
2009-08-17 17:34:00,1.80894,1.80908,1.8089,1.80906,2708723.0
2009-08-17 17:35:00,1.80911,1.80922,1.80907,1.80907,117349763.0
2009-08-17 17:36:00,1.80894,1.80904,1.8089,1.80904,5424025.0
2009-08-17 17:37:00,1.80898,1.80911,1.80888,1.80911,3915333.0
2009-08-17 17:38:00,1.80924,1.80937,1.80924,1.8093,1944742.0
2009-08-17 17:39:00,1.80942,1.80942,1.80931,1.80942,8750004.0
2009-08-17 17:40:00,1.80954,1.80972,1.80954,1.80966,6852660.0
2009-08-17 17:41:00,1.80964,1.80964,1.80951,1.80954,5791668.0
2009-08-17 17:42:00,1.80958,1.80958,1.80919,1.80919,5917201.0
2009-08-17 17:43:00,1.80898,1.80898,1.80878,1.80878,3015071.0
2009-08-17 17:44:00,1.80873,1.80873,1.80844,1.80844,69335298.0
2009-08-17 17:45:00,1.80831,1.80834,1.80818,1.80822,44575224.0
2009-08-17 17:46:00,1.80826,1.80831,1.80824,1.80824,5052945.0
2009-08-17 17:47:00,1.80817,1.80817,1.80787,1.80806,6202389.0
2009-08-17 17:48:00,1.80806,1.80827,1.80799,1.80827,13506481.0
2009-08-17 17:49:00,1.80824,1.80841,1.80811,1.80841,10239083.0
2009-08-17 17:50:00,1.80858,1.80869,1.80852,1.80852,9415831.0
2009-08-17 17:51:00,1.80852,1.8086,1.80843,1.8086,32296368.0
2009-08-17 17:52:00,1.80865,1.80874,1.80817,1.80865,9740697.0
2009-08-17 17:53:00,1.80879,1.80886,1.80868,1.80886,12906707.0
2009-08-17 17:54:00,1.80886,1.80896,1.80865,1.80865,4489350.0
2009-08-17 17:55:00,1.80862,1.80862,1.80848,1.80848,3818853.0
2009-08-17 17:56:00,1.80828,1.80836,1.80794,1.80794,15193820.0
2009-08-17 17:57:00,1.80777,1.80777,1.80719,1.80735,10839314.0
2009-08-17 17:58:00,1.80734,1.80753,1.80726,1.80741,13628569.0
2009-08-17 17:59:00,1.80752,1.80781,1.80752,1.80781,24572256.0
2009-08-17 18:00:00,1.80791,1.80835,1.80791,1.80835,12877505.0
2009-08-17 18:01:00,1.80828,1.80828,1.80807,1.80825,57601690.0
2009-08-17 18:02:00,1.80836,1.80858,1.80836,1.80847,15964530.0
2009-08-17 18:03:00,1.80855,1.80874,1.80855,1.80874,4010311.0
2009-08-17 18:04:00,1.80876,1.80879,1.80862,1.80879,13955640.0
2009-08-17 18:05:00,1.80873,1.80892,1.80873,1.80892,6607969.0
2009-08-17 18:06:00,1.80899,1.80929,1.80899,1.80929,1245997.0
2009-08-17 18:07:00,1.80918,1.8093,1.80907,1.8093,26134469.0
2009-08-17 18:08:00,1.80949,1.8097,1.80949,1.80959,5295313.0
2009-08-17 18:09:00,1.80979,1.81002,1.80979,1.80987,5441494.0
2009-08-17 18:10:00,1.80982,1.80982,1.80959,1.80959,46705614.0
2009-08-17 18:11:00,1.80966,1.81011,1.80966,1.81011,2860887.0
2009-08-17 18:12:00,1.81014,1.81024,1.81014,1.81023,6472082.0
2009-08-17 18:13:00,1.81027,1.81052,1.81027,1.81035,14019538.0
2009-08-17 18:14:00,1.81015,1.81018,1.80998,1.81017,5137599.0
2009-08-17 18:15:00,1.81036,1.81088,1.81036,1.81088,6410552.0
2009-08-17 18:16:00,1.81086,1.81086,1.81069,1.81071,5837769.0
2009-08-17 18:17:00,1.81068,1.8107,1.81055,1.81055,59596260.0
2009-08-17 18:18:00,1.81048,1.81064,1.81043,1.81064,14987308.0
2009-08-17 18:19:00,1.81073,1.81104,1.81073,1.81099,42896568.0
2009-08-17 18:20:00,1.81105,1.81114,1.81095,1.81113,19027406.0
2009-08-17 18:21:00,1.81109,1.81109,1.81086,1.811,9074503.0
2009-08-17 18:22:00,1.81105,1.81105,1.81079,1.81079,1994859.0
2009-08-17 18:23:00,1.81039,1.81084,1.81039,1.81069,9434720.0
2009-08-17 18:24:00,1.81062,1.81062,1.81036,1.81036,9215261.0
2009-08-17 18:25:00,1.81032,1.81065,1.81032,1.81065,9415451.0
2009-08-17 18:26:00,1.81065,1.81077,1.81065,1.81077,19615749.0
2009-08-17 18:27:00,1.81076,1.81076,1.81039,1.81039,26172015.0
2009-08-17 18:28:00,1.81048,1.8106,1.81048,1.81053,50725728.0
2009-08-17 18:29:00,1.81046,1.81069,1.81025,1.81069,7332873.0
2009-08-17 18:30:00,1.81068,1.81068,1.8104,1.8104,4741649.0
2009-08-17 18:31:00,1.81034,1.81041,1.81032,1.81032,8783609.0
2009-08-17 18:32:00,1.81013,1.81018,1.80999,1.81008,8604391.0
2009-08-17 18:33:00,1.81006,1.81006,1.80979,1.80979,22176972.0
2009-08-17 18:34:00,1.80955,1.80976,1.80955,1.80971,3967608.0
2009-08-17 18:35:00,1.80971,1.80972,1.80958,1.80958,4053857.0
2009-08-17 18:36:00,1.8094,1.8094,1.80905,1.80905,10213240.0
2009-08-17 18:37:00,1.80906,1.80906,1.80883,1.80904,2377533.0
2009-08-17 18:38:00,1.80913,1.80928,1.80909,1.80928,8622492.0
2009-08-17 18:39:00,1.80925,1.80925,1.80908,1.80919,3264609.0
2009-08-17 18:40:00,1.80927,1.80935,1.8092,1.8092,132634422.0
2009-08-17 18:41:00,1.80908,1.80912,1.80882,1.80912,49361772.0
2009-08-17 18:42:00,1.80917,1.8092,1.80911,1.8092,2059879.0
2009-08-17 18:43:00,1.80924,1.80961,1.80923,1.80961,19696355.0
2009-08-17 18:44:00,1.80966,1.80985,1.80942,1.80982,7199118.0
2009-08-17 18:45:00,1.80979,1.80979,1.80953,1.80953,73616629.0
2009-08-17 18:46:00,1.80956,1.81008,1.80956,1.81008,8119679.0
2009-08-17 18:47:00,1.81016,1.81016,1.80989,1.80989,5923521.0
2009-08-17 18:48:00,1.80977,1.80977,1.80959,1.80968,14161413.0
2009-08-17 18:49:00,1.80974,1.80987,1.80974,1.80976,7594734.0
2009-08-17 18:50:00,1.80973,1.8098,1.80961,1.8098,25582284.0
2009-08-17 18:51:00,1.80983,1.8099,1.80956,1.80956,11233267.0
2009-08-17 18:52:00,1.80937,1.80937,1.80915,1.80915,6587641.0
2009-08-17 18:53:00,1.80901,1.80901,1.80875,1.80875,3103449.0
2009-08-17 18:54:00,1.80882,1.80882,1.80867,1.80869,18039216.0
2009-08-17 18:55:00,1.80865,1.80865,1.80846,1.80846,5441909.0
2009-08-17 18:56:00,1.80844,1.80852,1.80843,1.80852,2619279.0
2009-08-17 18:57:00,1.80858,1.8086,1.80846,1.8086,3593826.0
2009-08-17 18:58:00,1.80857,1.80857,1.8081,1.8081,2857528.0
2009-08-17 18:59:00,1.80806,1.80813,1.80803,1.80808,26156410.0
2009-08-17 19:00:00,1.80802,1.80802,1.80768,1.8078,14311849.0
2009-08-17 19:01:00,1.80784,1.80811,1.80784,1.80811,10496052.0
2009-08-17 19:02:00,1.80821,1.80849,1.80821,1.80827,5690064.0
2009-08-17 19:03:00,1.80829,1.80829,1.80811,1.80827,7196733.0
2009-08-17 19:04:00,1.80786,1.80804,1.80781,1.80781,5610128.0
2009-08-17 19:05:00,1.80785,1.80821,1.80785,1.80821,2657102.0
2009-08-17 19:06:00,1.80808,1.80808,1.80792,1.80793,40910900.0
2009-08-17 19:07:00,1.808,1.808,1.80793,1.80798,7346689.0
2009-08-17 19:08:00,1.80787,1.80787,1.80762,1.80769,16874968.0
2009-08-17 19:09:00,1.80766,1.80786,1.80754,1.80786,7580855.0
2009-08-17 19:10:00,1.80776,1.80776,1.80742,1.80766,2956868.0
2009-08-17 19:11:00,1.80777,1.80816,1.80777,1.80812,44161551.0
2009-08-17 19:12:00,1.80802,1.80802,1.80768,1.80768,2045106.0
2009-08-17 19:13:00,1.8076,1.8076,1.80743,1.8075,8503046.0
2009-08-17 19:14:00,1.80753,1.8076,1.80749,1.8076,5719061.0
2009-08-17 19:15:00,1.8076,1.80792,1.8076,1.80792,28357700.0
2009-08-17 19:16:00,1.80792,1.80793,1.8077,1.8077,4420663.0
2009-08-17 19:17:00,1.80767,1.8077,1.80754,1.8077,7222557.0
2009-08-17 19:18:00,1.80763,1.80768,1.8076,1.8076,10679912.0
2009-08-17 19:19:00,1.80768,1.80787,1.80768,1.80783,9130208.0
2009-08-17 19:20:00,1.80785,1.80785,1.80761,1.80761,5757563.0
2009-08-17 19:21:00,1.80759,1.80782,1.80759,1.80771,6484925.0
2009-08-17 19:22:00,1.80785,1.80785,1.80728,1.80728,10144064.0
2009-08-17 19:23:00,1.80742,1.80791,1.80742,1.80791,3479640.0
2009-08-17 19:24:00,1.8079,1.80793,1.80776,1.80776,2504309.0
2009-08-17 19:25:00,1.80773,1.80773,1.8076,1.80766,4545272.0
2009-08-17 19:26:00,1.8076,1.80781,1.8076,1.80781,2394287.0
2009-08-17 19:27:00,1.80789,1.808,1.80775,1.80775,8442455.0
2009-08-17 19:28:00,1.80783,1.80789,1.80747,1.80781,4367277.0
2009-08-17 19:29:00,1.80772,1.80776,1.8075,1.8075,5534491.0
2009-08-17 19:30:00,1.80734,1.80738,1.80725,1.80733,4646930.0
2009-08-17 19:31:00,1.80726,1.80726,1.80707,1.80719,2367461.0
2009-08-17 19:32:00,1.80717,1.80724,1.80717,1.80724,34628450.0
2009-08-17 19:33:00,1.80722,1.80725,1.80695,1.80695,55959736.0
2009-08-17 19:34:00,1.80688,1.80688,1.80661,1.80664,10211761.0
2009-08-17 19:35:00,1.8066,1.80703,1.8066,1.80703,89320050.0
2009-08-17 19:36:00,1.80724,1.80735,1.80722,1.80728,4190163.0
2009-08-17 19:37:00,1.80728,1.80736,1.80728,1.80729,17916023.0
2009-08-17 19:38:00,1.80729,1.80752,1.80729,1.80752,17542864.0
2009-08-17 19:39:00,1.80761,1.80779,1.80761,1.80777,26428926.0
2009-08-17 19:40:00,1.80778,1.80818,1.80775,1.80818,6371483.0
2009-08-17 19:41:00,1.80829,1.80847,1.80829,1.80847,10067550.0
2009-08-17 19:42:00,1.8085,1.80855,1.80836,1.80852,2701624.0
2009-08-17 19:43:00,1.80848,1.80852,1.80839,1.80844,6775999.0
2009-08-17 19:44:00,1.80834,1.80845,1.8082,1.8082,52565574.0
2009-08-17 19:45:00,1.80813,1.80813,1.80772,1.80772,3575994.0
2009-08-17 19:46:00,1.80763,1.80763,1.80752,1.80756,12826421.0
2009-08-17 19:47:00,1.80762,1.80769,1.80736,1.80736,33190137.0
2009-08-17 19:48:00,1.80723,1.80723,1.80666,1.80673,14859726.0
2009-08-17 19:49:00,1.8068,1.80708,1.8068,1.80708,4461454.0
2009-08-17 19:50:00,1.80722,1.80738,1.80722,1.80731,9235017.0
2009-08-17 19:51:00,1.80727,1.80727,1.80702,1.80702,11854654.0
2009-08-17 19:52:00,1.80689,1.80689,1.80675,1.80675,11097470.0
2009-08-17 19:53:00,1.80682,1.80694,1.80679,1.80694,4150078.0
2009-08-17 19:54:00,1.80706,1.80729,1.80691,1.80729,7729925.0
2009-08-17 19:55:00,1.80721,1.80721,1.80689,1.80689,5607657.0
2009-08-17 19:56:00,1.80708,1.80708,1.80678,1.80678,33231828.0
2009-08-17 19:57:00,1.80669,1.80669,1.80651,1.80661,6073798.0
2009-08-17 19:58:00,1.80661,1.80661,1.80653,1.80661,43952720.0
2009-08-17 19:59:00,1.80662,1.80666,1.80649,1.80666,9441054.0
2009-08-17 20:00:00,1.80655,1.80673,1.80655,1.80673,7223275.0
2009-08-17 20:01:00,1.80669,1.80669,1.80638,1.80658,12176885.0
2009-08-17 20:02:00,1.8066,1.8067,1.80656,1.8067,5989785.0
2009-08-17 20:03:00,1.80667,1.80667,1.80637,1.80637,77614772.0
2009-08-17 20:04:00,1.80631,1.80668,1.80631,1.80668,2414569.0
2009-08-17 20:05:00,1.80656,1.80656,1.80599,1.80636,10983571.0
2009-08-17 20:06:00,1.80641,1.80651,1.80632,1.80651,13674200.0
2009-08-17 20:07:00,1.80654,1.80654,1.80631,1.80648,14292647.0
2009-08-17 20:08:00,1.80649,1.80653,1.80629,1.8065,3423948.0
2009-08-17 20:09:00,1.80658,1.80661,1.80653,1.80654,5311497.0
2009-08-17 20:10:00,1.80659,1.8067,1.80651,1.8067,5741045.0
2009-08-17 20:11:00,1.80671,1.8068,1.8067,1.80679,6786035.0
2009-08-17 20:12:00,1.80683,1.80694,1.80678,1.80694,7162593.0
2009-08-17 20:13:00,1.80698,1.80712,1.80697,1.80712,16437740.0
2009-08-17 20:14:00,1.80728,1.80742,1.80725,1.80742,9839461.0
2009-08-17 20:15:00,1.80743,1.80767,1.80743,1.80754,4899104.0
2009-08-17 20:16:00,1.80749,1.8076,1.80739,1.80742,67093124.0
2009-08-17 20:17:00,1.8074,1.80762,1.8074,1.80762,4240519.0
2009-08-17 20:18:00,1.80757,1.80761,1.80754,1.80754,4613753.0
2009-08-17 20:19:00,1.8061,1.80756,1.8061,1.80726,5517864.0
2009-08-17 20:20:00,1.80737,1.80737,1.80719,1.80723,4443627.0
2009-08-17 20:21:00,1.80726,1.80726,1.80705,1.80705,2570302.0
2009-08-17 20:22:00,1.80699,1.80699,1.80642,1.80692,2997053.0
2009-08-17 20:23:00,1.80689,1.80689,1.80683,1.80687,2736254.0
2009-08-17 20:24:00,1.80685,1.80685,1.80667,1.80684,3416014.0
2009-08-17 20:25:00,1.80684,1.80698,1.80681,1.80687,22484663.0
2009-08-17 20:26:00,1.80696,1.80752,1.80696,1.80752,25126857.0
2009-08-17 20:27:00,1.80765,1.80782,1.80764,1.80774,3685841.0
2009-08-17 20:28:00,1.80758,1.80758,1.80716,1.80716,5442152.0
2009-08-17 20:29:00,1.8071,1.8071,1.80676,1.80688,35757008.0
2009-08-17 20:30:00,1.80677,1.80677,1.80645,1.80645,4070101.0
2009-08-17 20:31:00,1.80641,1.80651,1.80636,1.80651,6478833.0
2009-08-17 20:32:00,1.80638,1.80638,1.80611,1.80615,14620535.0
2009-08-17 20:33:00,1.80606,1.80625,1.80601,1.80625,5567719.0
2009-08-17 20:34:00,1.80626,1.80636,1.80623,1.80636,13936322.0
2009-08-17 20:35:00,1.8064,1.8064,1.80618,1.80637,8469878.0
2009-08-17 20:36:00,1.80641,1.80652,1.80629,1.80652,9151227.0
2009-08-17 20:37:00,1.80642,1.80669,1.80629,1.80629,3628038.0
2009-08-17 20:38:00,1.80676,1.80676,1.80665,1.80667,2688714.0
2009-08-17 20:39:00,1.80664,1.8067,1.8065,1.80652,4801071.0
2009-08-17 20:40:00,1.80641,1.80641,1.80606,1.80612,11279595.0
2009-08-17 20:41:00,1.8061,1.80622,1.806,1.80622,18591497.0
2009-08-17 20:42:00,1.80621,1.80632,1.8062,1.80632,4270058.0
2009-08-17 20:43:00,1.80616,1.80636,1.80616,1.80628,14697493.0
2009-08-17 20:44:00,1.80634,1.8065,1.80634,1.80641,27150222.0
2009-08-17 20:45:00,1.80635,1.80643,1.80607,1.80643,15188963.0
2009-08-17 20:46:00,1.80638,1.80638,1.80627,1.8063,13064296.0
2009-08-17 20:47:00,1.80642,1.8066,1.80642,1.80651,4831641.0
2009-08-17 20:48:00,1.80649,1.80649,1.80624,1.80637,6255255.0
2009-08-17 20:49:00,1.80627,1.80627,1.80577,1.80577,5517568.0
2009-08-17 20:50:00,1.80568,1.80568,1.80558,1.80558,10710784.0
2009-08-17 20:51:00,1.80559,1.80588,1.80559,1.80588,19389517.0
2009-08-17 20:52:00,1.80592,1.80602,1.80588,1.80588,2311236.0
2009-08-17 20:53:00,1.80596,1.80613,1.80581,1.80581,2261050.0
2009-08-17 20:54:00,1.8056,1.8058,1.8056,1.80575,5269596.0
2009-08-17 20:55:00,1.8056,1.8056,1.8054,1.8054,54815075.0
2009-08-17 20:56:00,1.80544,1.80548,1.80536,1.80536,12994071.0
2009-08-17 20:57:00,1.80554,1.80605,1.80554,1.80585,15350610.0
2009-08-17 20:58:00,1.80572,1.80592,1.80558,1.80592,4003532.0
2009-08-17 20:59:00,1.80602,1.80626,1.80602,1.80602,3863922.0
2009-08-17 21:00:00,1.80596,1.80596,1.80474,1.80474,20850912.0
2009-08-17 21:01:00,1.80465,1.80465,1.80449,1.80452,4970263.0
2009-08-17 21:02:00,1.80453,1.80456,1.80406,1.80438,10903757.0
2009-08-17 21:03:00,1.8045,1.80464,1.80446,1.80464,5425492.0
2009-08-17 21:04:00,1.80462,1.80465,1.80455,1.80463,7714765.0
2009-08-17 21:05:00,1.80453,1.80453,1.80417,1.80417,24671493.0
2009-08-17 21:06:00,1.80418,1.80422,1.80409,1.80413,7020579.0
2009-08-17 21:07:00,1.80412,1.80457,1.80412,1.80457,14350398.0
2009-08-17 21:08:00,1.80467,1.80473,1.8046,1.8046,7696165.0
2009-08-17 21:09:00,1.80458,1.80458,1.80433,1.80433,2639646.0
2009-08-17 21:10:00,1.80422,1.80427,1.80395,1.80427,5494186.0
2009-08-17 21:11:00,1.80441,1.80464,1.80441,1.80454,10678512.0
2009-08-17 21:12:00,1.80451,1.80469,1.80444,1.80469,26076000.0
2009-08-17 21:13:00,1.8048,1.80505,1.80477,1.80505,20213746.0
2009-08-17 21:14:00,1.8052,1.80538,1.805,1.80528,4301691.0
2009-08-17 21:15:00,1.80518,1.80518,1.80484,1.80487,4151644.0
2009-08-17 21:16:00,1.8051,1.8051,1.8049,1.8051,10453465.0
2009-08-17 21:17:00,1.80511,1.80511,1.80462,1.80501,7648496.0
2009-08-17 21:18:00,1.80505,1.80526,1.80505,1.80526,8180213.0
2009-08-17 21:19:00,1.80522,1.80524,1.80514,1.80514,27000840.0
2009-08-17 21:20:00,1.80522,1.80534,1.80514,1.80534,10314108.0
2009-08-17 21:21:00,1.80538,1.80538,1.80522,1.80533,9065442.0
2009-08-17 21:22:00,1.80527,1.80544,1.80498,1.80544,3606450.0
2009-08-17 21:23:00,1.80553,1.80554,1.80522,1.80535,4630543.0
2009-08-17 21:24:00,1.80535,1.80589,1.80443,1.80589,2366825.0
2009-08-17 21:25:00,1.80592,1.80618,1.80588,1.80618,6573559.0
2009-08-17 21:26:00,1.80621,1.80639,1.80621,1.80634,6930331.0
2009-08-17 21:27:00,1.80643,1.80702,1.80643,1.80702,19542264.0
2009-08-17 21:28:00,1.80703,1.80742,1.80701,1.80742,13600553.0
2009-08-17 21:29:00,1.8074,1.80744,1.80599,1.80733,21586991.0
2009-08-17 21:30:00,1.80734,1.80739,1.80721,1.80721,4237613.0
2009-08-17 21:31:00,1.80727,1.80737,1.80726,1.80737,14422526.0
2009-08-17 21:32:00,1.80752,1.80776,1.80752,1.80776,9451969.0
2009-08-17 21:33:00,1.80781,1.80781,1.80766,1.8078,6190823.0
2009-08-17 21:34:00,1.80779,1.80779,1.8074,1.8074,7379930.0
2009-08-17 21:35:00,1.80724,1.80729,1.80712,1.80712,25542330.0
2009-08-17 21:36:00,1.80707,1.80707,1.80663,1.80678,12046461.0
2009-08-17 21:37:00,1.80661,1.80661,1.80636,1.80636,8182584.0
2009-08-17 21:38:00,1.8063,1.80652,1.8063,1.80649,2775535.0
2009-08-17 21:39:00,1.80649,1.80663,1.8063,1.8063,4165016.0
2009-08-17 21:40:00,1.80639,1.80655,1.80639,1.80655,5398297.0
2009-08-17 21:41:00,1.80664,1.80715,1.80664,1.80715,4268396.0
2009-08-17 21:42:00,1.80725,1.80755,1.80725,1.80751,3734334.0
2009-08-17 21:43:00,1.80754,1.80755,1.80737,1.80748,30185190.0
2009-08-17 21:44:00,1.80766,1.80794,1.80764,1.80791,3654608.0
2009-08-17 21:45:00,1.80791,1.80802,1.80782,1.80796,8451580.0
2009-08-17 21:46:00,1.80808,1.80814,1.80801,1.80812,5471141.0
2009-08-17 21:47:00,1.80818,1.80835,1.80818,1.80834,12487581.0
2009-08-17 21:48:00,1.80822,1.80829,1.80807,1.80826,5425976.0
2009-08-17 21:49:00,1.80823,1.80883,1.80823,1.80883,18535613.0
2009-08-17 21:50:00,1.80887,1.80889,1.80881,1.80883,46602666.0
2009-08-17 21:51:00,1.80888,1.80902,1.80884,1.80884,58763070.0
2009-08-17 21:52:00,1.80877,1.80897,1.80877,1.80878,8331225.0
2009-08-17 21:53:00,1.80882,1.80884,1.80874,1.80874,17271501.0
2009-08-17 21:54:00,1.80867,1.80869,1.80832,1.80832,5840033.0
2009-08-17 21:55:00,1.8083,1.80846,1.8083,1.80833,10061565.0
2009-08-17 21:56:00,1.80839,1.80864,1.80838,1.80851,2222324.0
2009-08-17 21:57:00,1.80855,1.80881,1.80855,1.80881,10504704.0
2009-08-17 21:58:00,1.80878,1.80887,1.80877,1.80887,11544855.0
2009-08-17 21:59:00,1.80901,1.80917,1.80897,1.80902,10588992.0
2009-08-17 22:00:00,1.809,1.80902,1.80885,1.80902,6085839.0
2009-08-17 22:01:00,1.80899,1.80904,1.80881,1.80881,2974611.0
2009-08-17 22:02:00,1.80864,1.80876,1.80855,1.80876,9502217.0
2009-08-17 22:03:00,1.80879,1.80888,1.80863,1.80863,6072157.0
2009-08-17 22:04:00,1.80862,1.80877,1.80846,1.80877,1942054.0
2009-08-17 22:05:00,1.80879,1.80884,1.80861,1.80872,5299039.0
2009-08-17 22:06:00,1.80874,1.80876,1.80828,1.80873,10719853.0
2009-08-17 22:07:00,1.80878,1.80879,1.80865,1.80865,5614036.0
2009-08-17 22:08:00,1.80857,1.80861,1.80849,1.80852,4400943.0
2009-08-17 22:09:00,1.80855,1.80862,1.80853,1.80853,35102760.0
2009-08-17 22:10:00,1.80853,1.80869,1.80835,1.80869,3601479.0
2009-08-17 22:11:00,1.80869,1.80869,1.80827,1.80865,12374311.0
2009-08-17 22:12:00,1.80864,1.8088,1.8086,1.8086,114802647.0
2009-08-17 22:13:00,1.80853,1.80863,1.80825,1.80863,2019440.0
2009-08-17 22:14:00,1.80873,1.80896,1.80873,1.80886,4595846.0
2009-08-17 22:15:00,1.80897,1.80917,1.80897,1.80917,11306996.0
2009-08-17 22:16:00,1.80911,1.80912,1.80896,1.80903,4531398.0
2009-08-17 22:17:00,1.80899,1.80946,1.80899,1.80939,13534035.0
2009-08-17 22:18:00,1.80947,1.80947,1.80926,1.80926,2560688.0
2009-08-17 22:19:00,1.80924,1.80933,1.80912,1.80932,7977182.0
2009-08-17 22:20:00,1.80917,1.80926,1.80917,1.80919,4177880.0
2009-08-17 22:21:00,1.80915,1.80925,1.80905,1.80925,6177108.0
2009-08-17 22:22:00,1.80917,1.80922,1.80899,1.80899,16844288.0
2009-08-17 22:23:00,1.80904,1.80906,1.80883,1.80897,8252603.0
2009-08-17 22:24:00,1.80904,1.80916,1.80901,1.80916,5098662.0
2009-08-17 22:25:00,1.80925,1.8096,1.80912,1.8096,27879474.0
2009-08-17 22:26:00,1.80963,1.80963,1.80941,1.80957,5742595.0
2009-08-17 22:27:00,1.80941,1.80956,1.80931,1.80931,9228989.0
2009-08-17 22:28:00,1.80921,1.80928,1.8091,1.80928,5043782.0
2009-08-17 22:29:00,1.80934,1.80934,1.80904,1.8093,6755292.0
2009-08-17 22:30:00,1.80938,1.80953,1.80938,1.80947,9580942.0
2009-08-17 22:31:00,1.80935,1.80935,1.80902,1.80904,4065874.0
2009-08-17 22:32:00,1.80914,1.80925,1.80913,1.80913,14031573.0
2009-08-17 22:33:00,1.80919,1.80944,1.80919,1.80942,10365136.0
2009-08-17 22:34:00,1.80947,1.80974,1.80947,1.80974,3755515.0
2009-08-17 22:35:00,1.80964,1.80975,1.80945,1.80975,4605799.0
2009-08-17 22:36:00,1.80983,1.8099,1.80978,1.80982,7527982.0
2009-08-17 22:37:00,1.80983,1.80995,1.80983,1.80994,4061395.0
2009-08-17 22:38:00,1.80992,1.80992,1.80979,1.80979,7802385.0
2009-08-17 22:39:00,1.8098,1.80987,1.80968,1.80987,16624275.0
2009-08-17 22:40:00,1.80981,1.80981,1.80959,1.80959,6592660.0
2009-08-17 22:41:00,1.80959,1.8096,1.80943,1.80943,12279285.0
2009-08-17 22:42:00,1.80931,1.80941,1.80915,1.80941,2991485.0
2009-08-17 22:43:00,1.8094,1.8097,1.80938,1.80938,3018849.0
2009-08-17 22:44:00,1.80932,1.80932,1.80904,1.80904,8903914.0
2009-08-17 22:45:00,1.80919,1.80934,1.80919,1.80934,11906712.0
2009-08-17 22:46:00,1.80933,1.80968,1.80933,1.80968,7334761.0
2009-08-17 22:47:00,1.80974,1.80982,1.80959,1.80982,13657061.0
2009-08-17 22:48:00,1.80976,1.80981,1.80961,1.80961,3406148.0
2009-08-17 22:49:00,1.80975,1.80991,1.80975,1.80988,15730990.0
2009-08-17 22:50:00,1.80993,1.81003,1.80993,1.80998,15835372.0
2009-08-17 22:51:00,1.80999,1.80999,1.8097,1.8097,42034240.0
2009-08-17 22:52:00,1.80965,1.80966,1.80953,1.80965,14700787.0
2009-08-17 22:53:00,1.8097,1.80999,1.8097,1.80999,6834594.0
2009-08-17 22:54:00,1.81007,1.81023,1.81002,1.81002,4226502.0
2009-08-17 22:55:00,1.81006,1.81006,1.80972,1.81,10885746.0
2009-08-17 22:56:00,1.81007,1.81026,1.80993,1.81026,6126516.0
2009-08-17 22:57:00,1.81035,1.81041,1.81031,1.81039,8664438.0
2009-08-17 22:58:00,1.81042,1.81045,1.81027,1.81027,21914550.0
2009-08-17 22:59:00,1.81028,1.81051,1.81028,1.81047,7693157.0
2009-08-17 23:00:00,1.81071,1.81086,1.81055,1.81055,9190736.0
2009-08-17 23:01:00,1.81081,1.81104,1.81081,1.81094,10650766.0
2009-08-17 23:02:00,1.81086,1.81094,1.81061,1.81061,14181072.0
2009-08-17 23:03:00,1.81051,1.81053,1.81033,1.81043,7159302.0
2009-08-17 23:04:00,1.81051,1.81056,1.81051,1.81053,22819788.0
2009-08-17 23:05:00,1.81044,1.81044,1.81007,1.81007,8571337.0
2009-08-17 23:06:00,1.81007,1.81034,1.80889,1.81034,3482984.0
2009-08-17 23:07:00,1.81032,1.8105,1.81032,1.8105,6191689.0
2009-08-17 23:08:00,1.81063,1.81063,1.81039,1.81048,9205760.0
2009-08-17 23:09:00,1.8104,1.8104,1.81033,1.81035,11074599.0
2009-08-17 23:10:00,1.81014,1.81031,1.81,1.81028,11663586.0
2009-08-17 23:11:00,1.81027,1.81036,1.81023,1.81028,11963488.0
2009-08-17 23:12:00,1.81022,1.81022,1.80988,1.80988,10799050.0
2009-08-17 23:13:00,1.80986,1.80986,1.80938,1.80938,13147025.0
2009-08-17 23:14:00,1.80939,1.80944,1.80882,1.80944,5090434.0
2009-08-17 23:15:00,1.80962,1.80998,1.80962,1.80989,10502655.0
2009-08-17 23:16:00,1.8099,1.81011,1.80988,1.81011,2621836.0
2009-08-17 23:17:00,1.81014,1.81014,1.81005,1.81005,5737042.0
2009-08-17 23:18:00,1.80995,1.80995,1.80935,1.80938,4041948.0
2009-08-17 23:19:00,1.80922,1.80922,1.80911,1.80911,4393548.0
2009-08-17 23:20:00,1.8091,1.80923,1.8091,1.8092,5739971.0
2009-08-17 23:21:00,1.80919,1.80922,1.80878,1.809,8622799.0
2009-08-17 23:22:00,1.8089,1.8089,1.80741,1.80854,5489322.0
2009-08-17 23:23:00,1.80855,1.80907,1.80855,1.80899,13197958.0
2009-08-17 23:24:00,1.80898,1.80898,1.8086,1.8086,10075089.0
2009-08-17 23:25:00,1.80846,1.80846,1.80833,1.80843,3951493.0
2009-08-17 23:26:00,1.80851,1.80868,1.80841,1.80868,7979975.0
2009-08-17 23:27:00,1.80878,1.80883,1.80869,1.80882,3652128.0
2009-08-17 23:28:00,1.8088,1.80886,1.8088,1.80884,7270230.0
2009-08-17 23:29:00,1.80885,1.80885,1.80863,1.80868,6940419.0
2009-08-17 23:30:00,1.80856,1.80856,1.80834,1.80841,18876795.0
2009-08-17 23:31:00,1.80855,1.80876,1.80855,1.80876,10494445.0
2009-08-17 23:32:00,1.80869,1.80888,1.80869,1.80888,7231478.0
2009-08-17 23:33:00,1.80878,1.80894,1.80868,1.80868,6684522.0
2009-08-17 23:34:00,1.80847,1.80868,1.80803,1.80868,8296507.0
2009-08-17 23:35:00,1.80871,1.80871,1.80857,1.80857,8442410.0
2009-08-17 23:36:00,1.80842,1.80842,1.8083,1.80839,7172718.0
2009-08-17 23:37:00,1.80826,1.80826,1.80773,1.80813,15887026.0
2009-08-17 23:38:00,1.80821,1.80877,1.80821,1.80877,11376402.0
2009-08-17 23:39:00,1.80884,1.80884,1.8088,1.80881,5735983.0
2009-08-17 23:40:00,1.80882,1.80882,1.80838,1.80838,15268314.0
2009-08-17 23:41:00,1.80834,1.80834,1.808,1.80827,6443659.0
2009-08-17 23:42:00,1.80823,1.80823,1.80812,1.80812,12453360.0
2009-08-17 23:43:00,1.80818,1.80831,1.80818,1.80824,3159334.0
2009-08-17 23:44:00,1.80834,1.80843,1.80832,1.80835,17697450.0
2009-08-17 23:45:00,1.80828,1.80828,1.80791,1.80822,3418711.0
2009-08-17 23:46:00,1.80831,1.80842,1.80831,1.8084,9183692.0
2009-08-17 23:47:00,1.80832,1.80832,1.80808,1.80823,4046859.0
2009-08-17 23:48:00,1.80818,1.80828,1.80807,1.80828,2534481.0
2009-08-17 23:49:00,1.80842,1.80856,1.80842,1.80855,14895367.0
2009-08-17 23:50:00,1.80848,1.80851,1.80841,1.80841,7660816.0
2009-08-17 23:51:00,1.80846,1.80852,1.80846,1.80851,8630622.0
2009-08-17 23:52:00,1.80861,1.80874,1.8085,1.80874,6340071.0
2009-08-17 23:53:00,1.80877,1.80893,1.80877,1.80893,4154804.0
2009-08-17 23:54:00,1.80886,1.80886,1.80846,1.80846,5282824.0
2009-08-17 23:55:00,1.80855,1.80861,1.80852,1.80853,11032066.0
2009-08-17 23:56:00,1.80849,1.80849,1.80757,1.80757,6777104.0
2009-08-17 23:57:00,1.80771,1.80836,1.80771,1.80836,3029175.0
2009-08-17 23:58:00,1.80837,1.80839,1.80816,1.80816,6815914.0
2009-08-17 23:59:00,1.8081,1.8081,1.80801,1.80808,8429587.0
2009-08-18 00:00:00,1.80802,1.80814,1.80802,1.80809,7089802.0
2009-08-18 00:01:00,1.80809,1.80813,1.80798,1.80807,7558718.0
2009-08-18 00:02:00,1.80812,1.80812,1.80795,1.80798,7348191.0
2009-08-18 00:03:00,1.80795,1.80797,1.80788,1.8079,11697529.0
2009-08-18 00:04:00,1.80788,1.80788,1.80765,1.8077,20643247.0
2009-08-18 00:05:00,1.80773,1.80787,1.80765,1.80779,3159400.0
2009-08-18 00:06:00,1.808,1.80809,1.808,1.80805,9289316.0
2009-08-18 00:07:00,1.80804,1.80804,1.80792,1.80804,11822971.0
2009-08-18 00:08:00,1.80811,1.80811,1.8079,1.80793,8804990.0
2009-08-18 00:09:00,1.80774,1.80781,1.80766,1.80781,8736259.0
2009-08-18 00:10:00,1.80785,1.80785,1.80772,1.80776,16293571.0
2009-08-18 00:11:00,1.80766,1.80766,1.80759,1.80762,8456328.0
2009-08-18 00:12:00,1.80764,1.80781,1.80764,1.80776,8039565.0
2009-08-18 00:13:00,1.80778,1.8079,1.80776,1.8078,11616534.0
2009-08-18 00:14:00,1.8077,1.8077,1.8076,1.80762,81957136.0
2009-08-18 00:15:00,1.8076,1.80777,1.8076,1.8077,4069461.0
2009-08-18 00:16:00,1.80774,1.80791,1.80774,1.80787,8049411.0
2009-08-18 00:17:00,1.80786,1.80786,1.80778,1.8078,4590597.0
2009-08-18 00:18:00,1.80783,1.80789,1.80769,1.80789,12900242.0
2009-08-18 00:19:00,1.80795,1.80799,1.80791,1.80799,12687091.0
2009-08-18 00:20:00,1.80797,1.80814,1.80797,1.80814,9931023.0
2009-08-18 00:21:00,1.8081,1.8082,1.8081,1.8082,13744483.0
2009-08-18 00:22:00,1.80821,1.8085,1.80821,1.8085,8744127.0
2009-08-18 00:23:00,1.8085,1.8085,1.80826,1.80833,5845612.0
2009-08-18 00:24:00,1.80819,1.80823,1.80791,1.80791,5007309.0
2009-08-18 00:25:00,1.8079,1.8079,1.80761,1.80761,7383384.0
2009-08-18 00:26:00,1.80761,1.80761,1.80724,1.80724,8574468.0
2009-08-18 00:27:00,1.80714,1.80745,1.80714,1.8074,3528254.0
2009-08-18 00:28:00,1.80735,1.80737,1.80695,1.80735,10771672.0
2009-08-18 00:29:00,1.80735,1.80739,1.8071,1.8071,13460452.0
2009-08-18 00:30:00,1.80708,1.80721,1.80699,1.80721,11488258.0
2009-08-18 00:31:00,1.80713,1.80716,1.80705,1.80705,21878770.0
2009-08-18 00:32:00,1.80724,1.80769,1.80724,1.80759,4697229.0
2009-08-18 00:33:00,1.80777,1.8081,1.80777,1.80798,6459740.0
2009-08-18 00:34:00,1.80808,1.80817,1.80808,1.80811,13885579.0
2009-08-18 00:35:00,1.80793,1.80809,1.80793,1.80803,11299647.0
2009-08-18 00:36:00,1.80802,1.80802,1.80788,1.80798,11220332.0
2009-08-18 00:37:00,1.8079,1.80805,1.8079,1.80805,4620740.0
2009-08-18 00:38:00,1.80823,1.80825,1.80815,1.80825,19742276.0
2009-08-18 00:39:00,1.80821,1.80832,1.80821,1.80824,12365946.0
2009-08-18 00:40:00,1.80813,1.80813,1.80797,1.8081,49112976.0
2009-08-18 00:41:00,1.80823,1.80823,1.8081,1.8081,11580496.0
2009-08-18 00:42:00,1.80812,1.80812,1.80803,1.80806,15698153.0
2009-08-18 00:43:00,1.80806,1.80817,1.80799,1.80817,5644402.0
2009-08-18 00:44:00,1.80821,1.80821,1.80809,1.80813,3084260.0
2009-08-18 00:45:00,1.80799,1.8081,1.80799,1.8081,5772545.0
2009-08-18 00:46:00,1.80816,1.80827,1.80777,1.80815,9278963.0
2009-08-18 00:47:00,1.80803,1.80814,1.80803,1.80803,26543112.0
2009-08-18 00:48:00,1.80813,1.80816,1.80798,1.80807,10493686.0
2009-08-18 00:49:00,1.80817,1.80826,1.8081,1.80814,17790604.0
2009-08-18 00:50:00,1.80805,1.8081,1.80793,1.80793,6742504.0
2009-08-18 00:51:00,1.80813,1.80818,1.8081,1.80816,4772695.0
2009-08-18 00:52:00,1.80805,1.80805,1.80788,1.80792,13556945.0
2009-08-18 00:53:00,1.80792,1.80794,1.80778,1.80778,10589872.0
2009-08-18 00:54:00,1.80786,1.80786,1.80751,1.80751,6251008.0
2009-08-18 00:55:00,1.80749,1.80761,1.80744,1.80744,10071583.0
2009-08-18 00:56:00,1.80738,1.8079,1.80738,1.8079,7133970.0
2009-08-18 00:57:00,1.80736,1.80814,1.80736,1.80814,21230594.0
2009-08-18 00:58:00,1.80825,1.80843,1.80818,1.80843,8406521.0
2009-08-18 00:59:00,1.80841,1.80851,1.80823,1.80823,13810473.0
2009-08-18 01:00:00,1.80827,1.80856,1.80827,1.80856,4801761.0
2009-08-18 01:01:00,1.80856,1.80856,1.8082,1.8082,3244254.0
2009-08-18 01:02:00,1.80819,1.80829,1.80813,1.80813,9869860.0
2009-08-18 01:03:00,1.8083,1.80851,1.8083,1.80851,3573931.0
2009-08-18 01:04:00,1.80865,1.80872,1.80862,1.80862,5745432.0
2009-08-18 01:05:00,1.8087,1.80888,1.8087,1.80888,5507096.0
2009-08-18 01:06:00,1.80883,1.80883,1.80867,1.80874,5240918.0
2009-08-18 01:07:00,1.80875,1.80889,1.80875,1.80887,3824893.0
2009-08-18 01:08:00,1.80887,1.8089,1.80877,1.8089,18576494.0
2009-08-18 01:09:00,1.80898,1.80922,1.80898,1.80922,4397028.0
2009-08-18 01:10:00,1.80893,1.80903,1.80891,1.80891,8553420.0
2009-08-18 01:11:00,1.80928,1.80928,1.80902,1.8091,6553122.0
2009-08-18 01:12:00,1.80913,1.80921,1.80913,1.80919,5810563.0
2009-08-18 01:13:00,1.80911,1.80911,1.8088,1.80889,4641693.0
2009-08-18 01:14:00,1.80888,1.8089,1.80877,1.80888,4437620.0
2009-08-18 01:15:00,1.8088,1.80881,1.8087,1.80871,6761167.0
2009-08-18 01:16:00,1.80867,1.80874,1.80831,1.80874,22002157.0
2009-08-18 01:17:00,1.80866,1.80869,1.80854,1.80861,6907389.0
2009-08-18 01:18:00,1.80853,1.80858,1.80843,1.80853,6764705.0
2009-08-18 01:19:00,1.80821,1.80874,1.80816,1.80816,11939666.0
2009-08-18 01:20:00,1.80833,1.80833,1.80671,1.80821,6611796.0
2009-08-18 01:21:00,1.80828,1.80869,1.80828,1.80852,23566373.0
2009-08-18 01:22:00,1.80854,1.80873,1.80832,1.80832,11493332.0
2009-08-18 01:23:00,1.80867,1.80867,1.80835,1.80835,8911023.0
2009-08-18 01:24:00,1.80833,1.80833,1.80807,1.80815,11176079.0
2009-08-18 01:25:00,1.80818,1.80847,1.80818,1.8084,3782806.0
2009-08-18 01:26:00,1.80825,1.80825,1.8082,1.80824,19037030.0
2009-08-18 01:27:00,1.80821,1.8083,1.80812,1.8082,25526253.0
2009-08-18 01:28:00,1.80819,1.8084,1.80819,1.80823,4104694.0
2009-08-18 01:29:00,1.80795,1.80836,1.80794,1.80796,11893708.0
2009-08-18 01:30:00,1.80811,1.80842,1.80811,1.80833,6802852.0
2009-08-18 01:31:00,1.80847,1.80847,1.80822,1.80827,3089788.0
2009-08-18 01:32:00,1.80821,1.80846,1.80814,1.80846,7694404.0
2009-08-18 01:33:00,1.80839,1.80867,1.80839,1.80865,6031177.0
2009-08-18 01:34:00,1.80865,1.80865,1.808,1.80838,10634630.0
2009-08-18 01:35:00,1.80829,1.80829,1.80789,1.80805,10135977.0
2009-08-18 01:36:00,1.80808,1.80816,1.80805,1.80805,4736795.0
2009-08-18 01:37:00,1.80793,1.80805,1.80783,1.80799,8515128.0
2009-08-18 01:38:00,1.80804,1.80833,1.80804,1.80833,12623777.0
2009-08-18 01:39:00,1.80848,1.80873,1.80817,1.80817,4910246.0
2009-08-18 01:40:00,1.80848,1.80858,1.80848,1.8085,3921717.0
2009-08-18 01:41:00,1.80855,1.80866,1.80811,1.80858,9322668.0
2009-08-18 01:42:00,1.80872,1.80872,1.80868,1.80871,4104730.0
2009-08-18 01:43:00,1.80878,1.80878,1.80835,1.80835,6150792.0
2009-08-18 01:44:00,1.80849,1.80849,1.80817,1.80825,7009023.0
2009-08-18 01:45:00,1.80816,1.80822,1.80789,1.80804,3370398.0
2009-08-18 01:46:00,1.80809,1.80818,1.80804,1.80806,6246709.0
2009-08-18 01:47:00,1.80812,1.80817,1.80808,1.80809,13936513.0
2009-08-18 01:48:00,1.80808,1.80814,1.80788,1.80814,5948837.0
2009-08-18 01:49:00,1.80821,1.80827,1.80821,1.80825,8694644.0
2009-08-18 01:50:00,1.80827,1.80841,1.80825,1.80825,4607708.0
2009-08-18 01:51:00,1.80825,1.80827,1.80801,1.80801,4417038.0
2009-08-18 01:52:00,1.80795,1.80831,1.80795,1.80818,4073648.0
2009-08-18 01:53:00,1.80836,1.80836,1.8082,1.80835,5119931.0
2009-08-18 01:54:00,1.80852,1.80891,1.80852,1.80891,20587708.0
2009-08-18 01:55:00,1.80883,1.80883,1.80851,1.80851,17531558.0
2009-08-18 01:56:00,1.80835,1.80844,1.80818,1.80836,17692741.0
2009-08-18 01:57:00,1.80837,1.80839,1.80797,1.80833,10247409.0
2009-08-18 01:58:00,1.80829,1.8084,1.80827,1.80827,3846825.0
2009-08-18 01:59:00,1.80823,1.80858,1.80823,1.80858,8339269.0
2009-08-18 02:00:00,1.80874,1.80885,1.80851,1.80851,8563636.0
2009-08-18 02:01:00,1.80852,1.80859,1.8085,1.80858,3717100.0
2009-08-18 02:02:00,1.80849,1.80849,1.80792,1.80797,11365805.0
2009-08-18 02:03:00,1.80792,1.80795,1.8077,1.80788,18172498.0
2009-08-18 02:04:00,1.80809,1.8083,1.80809,1.8083,16680836.0
2009-08-18 02:05:00,1.80846,1.80873,1.80846,1.80873,20142557.0
2009-08-18 02:06:00,1.80872,1.80876,1.80865,1.80869,5114303.0
2009-08-18 02:07:00,1.80854,1.80886,1.80854,1.80865,4449157.0
2009-08-18 02:08:00,1.80875,1.80903,1.80875,1.80893,4839527.0
2009-08-18 02:09:00,1.8089,1.80941,1.8089,1.80941,4834444.0
2009-08-18 02:10:00,1.80948,1.81024,1.80948,1.81024,8662590.0
2009-08-18 02:11:00,1.81022,1.81022,1.80995,1.80995,6023527.0
2009-08-18 02:12:00,1.80989,1.80999,1.80988,1.80998,13609876.0
2009-08-18 02:13:00,1.80995,1.8101,1.80993,1.8101,6922328.0
2009-08-18 02:14:00,1.81027,1.81065,1.8102,1.81065,3407883.0
2009-08-18 02:15:00,1.81063,1.81063,1.8104,1.81041,7022368.0
2009-08-18 02:16:00,1.81027,1.8105,1.81002,1.8105,5745718.0
2009-08-18 02:17:00,1.81042,1.81053,1.81042,1.81053,4203082.0
2009-08-18 02:18:00,1.81035,1.81039,1.80986,1.8103,10222224.0
2009-08-18 02:19:00,1.81022,1.81027,1.81015,1.81015,3829801.0
2009-08-18 02:20:00,1.80971,1.81011,1.80971,1.80972,5210363.0
2009-08-18 02:21:00,1.80966,1.80966,1.80949,1.80963,12117274.0
2009-08-18 02:22:00,1.80977,1.80991,1.80977,1.80991,8243904.0
2009-08-18 02:23:00,1.80996,1.81001,1.80991,1.80991,4774032.0
2009-08-18 02:24:00,1.80986,1.81,1.80979,1.81,9744256.0
2009-08-18 02:25:00,1.81007,1.81007,1.80959,1.80997,11419129.0
2009-08-18 02:26:00,1.80986,1.80986,1.80965,1.80965,6466888.0
2009-08-18 02:27:00,1.8098,1.8099,1.8098,1.80981,8547439.0
2009-08-18 02:28:00,1.80982,1.80982,1.80956,1.80963,3363586.0
2009-08-18 02:29:00,1.8094,1.80945,1.8093,1.80945,6719531.0
2009-08-18 02:30:00,1.80946,1.80965,1.80926,1.80935,12580607.0
2009-08-18 02:31:00,1.80973,1.80992,1.80971,1.80991,4388171.0
2009-08-18 02:32:00,1.80992,1.81003,1.8099,1.80998,25146541.0
2009-08-18 02:33:00,1.81016,1.8103,1.81007,1.81007,19419596.0
2009-08-18 02:34:00,1.81,1.81001,1.80985,1.80985,3589340.0
2009-08-18 02:35:00,1.80989,1.80999,1.80985,1.80987,11435669.0
2009-08-18 02:36:00,1.80982,1.81005,1.80982,1.81005,8867570.0
2009-08-18 02:37:00,1.80971,1.81029,1.80971,1.81023,11076841.0
2009-08-18 02:38:00,1.81038,1.81058,1.8103,1.8103,23634913.0
2009-08-18 02:39:00,1.81027,1.81027,1.80872,1.81015,6218769.0
2009-08-18 02:40:00,1.80986,1.81089,1.80986,1.81066,11490392.0
2009-08-18 02:41:00,1.81106,1.81108,1.81093,1.81101,6449334.0
2009-08-18 02:42:00,1.81104,1.81104,1.81029,1.81029,6291454.0
2009-08-18 02:43:00,1.81034,1.81035,1.80998,1.81027,22483298.0
2009-08-18 02:44:00,1.81024,1.81034,1.81015,1.81034,6921044.0
2009-08-18 02:45:00,1.81033,1.81033,1.81005,1.81012,4405022.0
2009-08-18 02:46:00,1.81012,1.81025,1.80995,1.81025,4770496.0
2009-08-18 02:47:00,1.81033,1.81039,1.81029,1.81037,5431957.0
2009-08-18 02:48:00,1.8103,1.8103,1.81006,1.81006,6571522.0
2009-08-18 02:49:00,1.80951,1.80951,1.8093,1.8093,8447820.0
2009-08-18 02:50:00,1.8097,1.80994,1.80968,1.80989,4648514.0
2009-08-18 02:51:00,1.80979,1.8099,1.80978,1.8099,17041091.0
2009-08-18 02:52:00,1.81003,1.8102,1.81003,1.81018,3904148.0
2009-08-18 02:53:00,1.81015,1.81021,1.80997,1.81021,5687996.0
2009-08-18 02:54:00,1.8102,1.8102,1.81012,1.81015,5303953.0
2009-08-18 02:55:00,1.81006,1.81011,1.81003,1.81003,5628914.0
2009-08-18 02:56:00,1.81006,1.81007,1.81006,1.81007,3724397.0
2009-08-18 02:57:00,1.81001,1.81047,1.81001,1.81047,10616177.0
2009-08-18 02:58:00,1.8105,1.81051,1.81035,1.81035,3263509.0
2009-08-18 02:59:00,1.81032,1.81042,1.81023,1.81042,5072640.0
2009-08-18 03:00:00,1.81034,1.81039,1.81025,1.81032,12623833.0
2009-08-18 03:01:00,1.81035,1.81042,1.81021,1.81025,8219929.0
2009-08-18 03:02:00,1.81016,1.81016,1.80952,1.80952,22184529.0
2009-08-18 03:03:00,1.81026,1.81042,1.81026,1.8103,7557171.0
2009-08-18 03:04:00,1.8104,1.81053,1.81037,1.81051,9903230.0
2009-08-18 03:05:00,1.81052,1.81056,1.81046,1.81049,6918662.0
2009-08-18 03:06:00,1.81036,1.81056,1.81036,1.81056,10446752.0
2009-08-18 03:07:00,1.8106,1.81078,1.8106,1.81072,13662143.0
2009-08-18 03:08:00,1.81075,1.81075,1.81058,1.81067,5012808.0
2009-08-18 03:09:00,1.81044,1.8106,1.81015,1.81015,7171349.0
2009-08-18 03:10:00,1.81018,1.81018,1.80986,1.81016,17824473.0
2009-08-18 03:11:00,1.81016,1.8104,1.81016,1.8104,10696927.0
2009-08-18 03:12:00,1.81028,1.81045,1.81021,1.81021,24209340.0
2009-08-18 03:13:00,1.81034,1.81047,1.80993,1.81047,8437722.0
2009-08-18 03:14:00,1.81051,1.81063,1.81048,1.81061,5374810.0
2009-08-18 03:15:00,1.8107,1.81078,1.8107,1.81078,3412548.0
2009-08-18 03:16:00,1.81076,1.81082,1.81068,1.81082,5827381.0
2009-08-18 03:17:00,1.81079,1.811,1.81079,1.811,15956650.0
2009-08-18 03:18:00,1.81098,1.81107,1.81094,1.81107,12462867.0
2009-08-18 03:19:00,1.8109,1.8109,1.81076,1.81077,50064204.0
2009-08-18 03:20:00,1.81095,1.81112,1.81095,1.81101,11909800.0
2009-08-18 03:21:00,1.81106,1.81136,1.81106,1.81136,19803666.0
2009-08-18 03:22:00,1.81116,1.81116,1.81085,1.81104,4905770.0
2009-08-18 03:23:00,1.81103,1.81103,1.81055,1.81055,11506855.0
2009-08-18 03:24:00,1.81052,1.81071,1.81052,1.8106,10300499.0
2009-08-18 03:25:00,1.81074,1.81085,1.8107,1.81081,12635888.0
2009-08-18 03:26:00,1.81074,1.81074,1.81039,1.81039,6334321.0
2009-08-18 03:27:00,1.8104,1.81047,1.81026,1.8104,4766824.0
2009-08-18 03:28:00,1.81024,1.81025,1.80989,1.80995,24220933.0
2009-08-18 03:29:00,1.80999,1.80999,1.8098,1.80989,11040031.0
2009-08-18 03:30:00,1.80996,1.81018,1.80991,1.81018,13480672.0
2009-08-18 03:31:00,1.81032,1.81064,1.81023,1.81061,9920493.0
2009-08-18 03:32:00,1.81054,1.81054,1.81011,1.81011,3437840.0
2009-08-18 03:33:00,1.8102,1.81035,1.8102,1.8102,9180372.0
2009-08-18 03:34:00,1.81015,1.8107,1.81015,1.81027,6926252.0
2009-08-18 03:35:00,1.81022,1.81022,1.80968,1.80987,5169637.0
2009-08-18 03:36:00,1.80994,1.80994,1.80973,1.80973,6278854.0
2009-08-18 03:37:00,1.80968,1.80968,1.80928,1.80928,8315070.0
2009-08-18 03:38:00,1.8093,1.80937,1.80908,1.80908,12506356.0
2009-08-18 03:39:00,1.80898,1.80898,1.80867,1.80879,9353887.0
2009-08-18 03:40:00,1.80886,1.80952,1.80886,1.80952,11570534.0
2009-08-18 03:41:00,1.80955,1.80964,1.80933,1.80933,13766130.0
2009-08-18 03:42:00,1.80927,1.80936,1.80918,1.80928,4788355.0
2009-08-18 03:43:00,1.80933,1.80994,1.80933,1.80994,8176972.0
2009-08-18 03:44:00,1.81003,1.81003,1.8097,1.8097,4335671.0
2009-08-18 03:45:00,1.80976,1.80985,1.80975,1.80985,84640229.0
2009-08-18 03:46:00,1.80992,1.80995,1.80967,1.80967,12077909.0
2009-08-18 03:47:00,1.80983,1.80995,1.8098,1.8098,8177770.0
2009-08-18 03:48:00,1.80995,1.81087,1.80995,1.81087,8462250.0
2009-08-18 03:49:00,1.81097,1.81097,1.81013,1.81013,15566610.0
2009-08-18 03:50:00,1.81003,1.81003,1.80947,1.80956,9469175.0
2009-08-18 03:51:00,1.80959,1.80965,1.80945,1.80958,8318365.0
2009-08-18 03:52:00,1.80947,1.80947,1.80898,1.80901,12895911.0
2009-08-18 03:53:00,1.8089,1.80901,1.80886,1.80901,9548069.0
2009-08-18 03:54:00,1.80897,1.80915,1.80897,1.80908,3228816.0
2009-08-18 03:55:00,1.80904,1.80912,1.80897,1.80903,21352139.0
2009-08-18 03:56:00,1.80894,1.80902,1.80878,1.80878,11099280.0
2009-08-18 03:57:00,1.80883,1.80918,1.80879,1.80879,7182279.0
2009-08-18 03:58:00,1.80877,1.80889,1.80868,1.80868,7038567.0
2009-08-18 03:59:00,1.80872,1.80884,1.80872,1.80884,6918906.0
2009-08-18 04:00:00,1.80893,1.80893,1.80842,1.80842,9365167.0
2009-08-18 04:01:00,1.80858,1.80911,1.80858,1.80911,6971376.0
2009-08-18 04:02:00,1.80908,1.80908,1.80863,1.80863,2984411.0
2009-08-18 04:03:00,1.80841,1.80841,1.80825,1.80825,6894304.0
2009-08-18 04:04:00,1.80818,1.80818,1.80779,1.80779,10435175.0
2009-08-18 04:05:00,1.80769,1.80845,1.80769,1.80845,4942763.0
2009-08-18 04:06:00,1.80857,1.80874,1.80857,1.80866,5122876.0
2009-08-18 04:07:00,1.80856,1.80856,1.80819,1.80819,5908183.0
2009-08-18 04:08:00,1.80803,1.80816,1.80803,1.80816,8038953.0
2009-08-18 04:09:00,1.80825,1.80851,1.80825,1.8085,7058708.0
2009-08-18 04:10:00,1.80857,1.80892,1.80857,1.80892,16548570.0
2009-08-18 04:11:00,1.80896,1.80896,1.80865,1.80865,2724662.0
2009-08-18 04:12:00,1.80856,1.80862,1.80854,1.80854,4107652.0
2009-08-18 04:13:00,1.80851,1.80853,1.80843,1.8085,9305597.0
2009-08-18 04:14:00,1.80841,1.80847,1.80813,1.80846,3187907.0
2009-08-18 04:15:00,1.80853,1.80861,1.80851,1.80851,18248557.0
2009-08-18 04:16:00,1.80841,1.8086,1.80841,1.8086,3452447.0
2009-08-18 04:17:00,1.80868,1.80908,1.80868,1.80908,12825300.0
2009-08-18 04:18:00,1.80917,1.80927,1.80904,1.80904,4818300.0
2009-08-18 04:19:00,1.80877,1.80877,1.80814,1.80814,14872702.0
2009-08-18 04:20:00,1.80795,1.80795,1.80775,1.80776,5334310.0
2009-08-18 04:21:00,1.80776,1.80777,1.8076,1.80766,11587291.0
2009-08-18 04:22:00,1.80766,1.80772,1.80701,1.80735,14638375.0
2009-08-18 04:23:00,1.80722,1.80725,1.80708,1.80708,6673538.0
2009-08-18 04:24:00,1.80717,1.80726,1.8071,1.80726,9245876.0
2009-08-18 04:25:00,1.80734,1.80751,1.80705,1.80724,7829850.0
2009-08-18 04:26:00,1.80732,1.80744,1.80732,1.8074,6451618.0
2009-08-18 04:27:00,1.80753,1.80753,1.80726,1.80726,7462826.0
2009-08-18 04:28:00,1.80732,1.80736,1.80715,1.80736,9806977.0
2009-08-18 04:29:00,1.80746,1.80783,1.80746,1.80768,20278005.0
2009-08-18 04:30:00,1.80776,1.80792,1.80762,1.80762,6701833.0
2009-08-18 04:31:00,1.80746,1.80746,1.8071,1.8074,8060122.0
2009-08-18 04:32:00,1.80753,1.80765,1.80753,1.80765,3940154.0
2009-08-18 04:33:00,1.80754,1.80754,1.80732,1.8075,7843496.0
2009-08-18 04:34:00,1.80758,1.80822,1.80758,1.80822,3951097.0
2009-08-18 04:35:00,1.80837,1.80837,1.8083,1.80832,10036949.0
2009-08-18 04:36:00,1.80814,1.80819,1.80805,1.80818,13755033.0
2009-08-18 04:37:00,1.80811,1.80811,1.80654,1.808,5918407.0
2009-08-18 04:38:00,1.80807,1.80828,1.80782,1.80828,9044263.0
2009-08-18 04:39:00,1.80827,1.80844,1.80821,1.80835,5829749.0
2009-08-18 04:40:00,1.80836,1.80844,1.80826,1.80826,4176376.0
2009-08-18 04:41:00,1.80816,1.80816,1.80783,1.80788,3901871.0
2009-08-18 04:42:00,1.80778,1.80778,1.8076,1.80761,5990438.0
2009-08-18 04:43:00,1.80767,1.80786,1.80767,1.80786,2712151.0
2009-08-18 04:44:00,1.80789,1.808,1.80788,1.808,10156324.0
2009-08-18 04:45:00,1.80801,1.80813,1.80761,1.808,4986221.0
2009-08-18 04:46:00,1.80794,1.80822,1.80794,1.80819,12738130.0
2009-08-18 04:47:00,1.80807,1.80824,1.80804,1.80808,10780723.0
2009-08-18 04:48:00,1.80807,1.80807,1.80779,1.80779,11038466.0
2009-08-18 04:49:00,1.80766,1.80766,1.80752,1.80752,11423682.0
2009-08-18 04:50:00,1.80759,1.80759,1.80749,1.80755,11428897.0
2009-08-18 04:51:00,1.80757,1.80764,1.80755,1.80764,9801705.0
2009-08-18 04:52:00,1.80755,1.80792,1.80744,1.80792,6510714.0
2009-08-18 04:53:00,1.80793,1.80793,1.80642,1.80756,3844353.0
2009-08-18 04:54:00,1.80744,1.80779,1.80744,1.80759,7879515.0
2009-08-18 04:55:00,1.80775,1.80816,1.80775,1.80807,23010778.0
2009-08-18 04:56:00,1.80796,1.80796,1.80776,1.80776,7875154.0
2009-08-18 04:57:00,1.80773,1.80773,1.80757,1.80759,15084641.0
2009-08-18 04:58:00,1.8076,1.80761,1.80737,1.80747,9868218.0
2009-08-18 04:59:00,1.80734,1.80752,1.80734,1.80742,9446743.0
2009-08-18 05:00:00,1.80748,1.80795,1.80741,1.80795,6996324.0
2009-08-18 05:01:00,1.80802,1.80816,1.808,1.808,23890290.0
2009-08-18 05:02:00,1.80798,1.80816,1.80798,1.80815,9039582.0
2009-08-18 05:03:00,1.80819,1.8082,1.80795,1.80796,5639800.0
2009-08-18 05:04:00,1.80794,1.808,1.80783,1.808,10436957.0
2009-08-18 05:05:00,1.8078,1.80807,1.8078,1.80807,4287382.0
2009-08-18 05:06:00,1.80815,1.8082,1.80815,1.80817,6602197.0
2009-08-18 05:07:00,1.80803,1.80814,1.80776,1.80814,14465006.0
2009-08-18 05:08:00,1.80808,1.80817,1.8078,1.8078,43572320.0
2009-08-18 05:09:00,1.80773,1.80784,1.80771,1.80781,17062138.0
2009-08-18 05:10:00,1.80782,1.80794,1.80782,1.80794,16055314.0
2009-08-18 05:11:00,1.80779,1.808,1.80779,1.80799,3132954.0
2009-08-18 05:12:00,1.80801,1.8082,1.80797,1.80815,15002814.0
2009-08-18 05:13:00,1.80818,1.80858,1.80818,1.80858,7337697.0
2009-08-18 05:14:00,1.8087,1.80872,1.80865,1.80865,11296692.0
2009-08-18 05:15:00,1.80863,1.80884,1.80863,1.80884,9641488.0
2009-08-18 05:16:00,1.80891,1.80913,1.80891,1.809,2955022.0
2009-08-18 05:17:00,1.80905,1.80911,1.80895,1.80895,2812867.0
2009-08-18 05:18:00,1.80902,1.80916,1.809,1.80916,11468460.0
2009-08-18 05:19:00,1.80921,1.80929,1.80917,1.80919,6312389.0
2009-08-18 05:20:00,1.80912,1.80934,1.809,1.80934,15123975.0
2009-08-18 05:21:00,1.80951,1.80951,1.80928,1.80928,7558255.0
2009-08-18 05:22:00,1.80923,1.80923,1.80901,1.80912,4066681.0
2009-08-18 05:23:00,1.80904,1.80904,1.80882,1.80887,8133961.0
2009-08-18 05:24:00,1.80884,1.80884,1.80847,1.80847,4876960.0
2009-08-18 05:25:00,1.80859,1.80863,1.80855,1.80859,3881670.0
2009-08-18 05:26:00,1.80867,1.80871,1.80859,1.80871,9801546.0
2009-08-18 05:27:00,1.80877,1.80885,1.80874,1.80874,12901411.0
2009-08-18 05:28:00,1.80866,1.80892,1.80864,1.80892,4099904.0
2009-08-18 05:29:00,1.80886,1.80886,1.80844,1.80844,9577112.0
2009-08-18 05:30:00,1.80844,1.80864,1.80843,1.80864,7503380.0
2009-08-18 05:31:00,1.80869,1.80895,1.80869,1.80895,5145667.0
2009-08-18 05:32:00,1.80891,1.80891,1.80853,1.80853,10175290.0
2009-08-18 05:33:00,1.80859,1.80859,1.80847,1.80852,5333514.0
2009-08-18 05:34:00,1.80853,1.80869,1.80853,1.80862,28579656.0
2009-08-18 05:35:00,1.8086,1.8086,1.80837,1.80856,5416618.0
2009-08-18 05:36:00,1.8086,1.80888,1.8086,1.80888,9035035.0
2009-08-18 05:37:00,1.80886,1.80898,1.80881,1.80881,15544747.0
2009-08-18 05:38:00,1.80877,1.80877,1.80847,1.8087,6546322.0
2009-08-18 05:39:00,1.80877,1.80887,1.80876,1.80876,4513698.0
2009-08-18 05:40:00,1.80871,1.80871,1.80845,1.80855,7441401.0
2009-08-18 05:41:00,1.8085,1.8085,1.80841,1.80841,2669329.0
2009-08-18 05:42:00,1.80832,1.80841,1.80826,1.80826,13845558.0
2009-08-18 05:43:00,1.80838,1.80853,1.80838,1.80846,4871424.0
2009-08-18 05:44:00,1.80851,1.80855,1.80846,1.80853,11632712.0
2009-08-18 05:45:00,1.80846,1.80856,1.80846,1.80856,4613377.0
2009-08-18 05:46:00,1.80845,1.80845,1.80808,1.80816,2081682.0
2009-08-18 05:47:00,1.80808,1.80808,1.80777,1.80777,108714664.0
2009-08-18 05:48:00,1.80787,1.80805,1.80766,1.80805,12096102.0
2009-08-18 05:49:00,1.80812,1.80823,1.80786,1.80798,3677980.0
2009-08-18 05:50:00,1.80798,1.80798,1.80783,1.80789,35753432.0
2009-08-18 05:51:00,1.80791,1.80791,1.80781,1.80784,4627700.0
2009-08-18 05:52:00,1.80794,1.80803,1.80788,1.80803,5151436.0
2009-08-18 05:53:00,1.8081,1.8083,1.80782,1.80815,11711845.0
2009-08-18 05:54:00,1.80811,1.80811,1.80775,1.80775,5059713.0
2009-08-18 05:55:00,1.80789,1.80806,1.80789,1.80806,1979464.0
2009-08-18 05:56:00,1.80808,1.80833,1.80808,1.80833,5962448.0
2009-08-18 05:57:00,1.80836,1.80837,1.80823,1.80837,9632253.0
2009-08-18 05:58:00,1.80838,1.80838,1.80811,1.80814,3105994.0
2009-08-18 05:59:00,1.80802,1.80802,1.80784,1.80786,6759790.0
2009-08-18 06:00:00,1.80788,1.80813,1.80788,1.80813,10276583.0
2009-08-18 06:01:00,1.80806,1.80806,1.8079,1.8079,10945065.0
2009-08-18 06:02:00,1.80789,1.80789,1.80773,1.80787,10949244.0
2009-08-18 06:03:00,1.80785,1.80802,1.80761,1.80802,2425323.0
2009-08-18 06:04:00,1.80811,1.80818,1.80808,1.8081,10262715.0
2009-08-18 06:05:00,1.80807,1.80825,1.80795,1.80821,6077038.0
2009-08-18 06:06:00,1.80818,1.80822,1.80798,1.80822,17204395.0
2009-08-18 06:07:00,1.80813,1.80838,1.80813,1.80817,8558011.0
2009-08-18 06:08:00,1.80819,1.80826,1.80818,1.80824,58669191.0
2009-08-18 06:09:00,1.80824,1.80825,1.80795,1.80795,47116242.0
2009-08-18 06:10:00,1.80788,1.8081,1.80788,1.8081,18065900.0
2009-08-18 06:11:00,1.80821,1.80821,1.80798,1.80808,5546331.0
2009-08-18 06:12:00,1.80818,1.80834,1.80818,1.80834,12361494.0
2009-08-18 06:13:00,1.80821,1.80821,1.80765,1.80765,5390817.0
2009-08-18 06:14:00,1.80746,1.80753,1.80723,1.80727,7810349.0
2009-08-18 06:15:00,1.8072,1.80736,1.8072,1.80736,3599890.0
2009-08-18 06:16:00,1.80746,1.80787,1.80746,1.80787,28342890.0
2009-08-18 06:17:00,1.80797,1.80817,1.80797,1.808,3713169.0
2009-08-18 06:18:00,1.808,1.808,1.80777,1.80777,4425960.0
2009-08-18 06:19:00,1.80778,1.80783,1.80774,1.80774,4928602.0
2009-08-18 06:20:00,1.80751,1.8076,1.80744,1.80748,3834484.0
2009-08-18 06:21:00,1.8074,1.8074,1.80718,1.80723,2859608.0
2009-08-18 06:22:00,1.8073,1.80731,1.80719,1.80719,8160552.0
2009-08-18 06:23:00,1.80726,1.80734,1.8071,1.80734,12530126.0
2009-08-18 06:24:00,1.8073,1.80731,1.8071,1.80731,23716200.0
2009-08-18 06:25:00,1.80737,1.80739,1.80734,1.80734,7826013.0
2009-08-18 06:26:00,1.80736,1.80761,1.80728,1.80761,6043955.0
2009-08-18 06:27:00,1.80756,1.80756,1.80744,1.80748,9768470.0
2009-08-18 06:28:00,1.80748,1.80762,1.80745,1.80745,13418799.0
2009-08-18 06:29:00,1.8073,1.80761,1.8073,1.80761,4384947.0
2009-08-18 06:30:00,1.80756,1.80756,1.80604,1.80736,21619420.0
2009-08-18 06:31:00,1.80733,1.80733,1.80705,1.80721,12836766.0
2009-08-18 06:32:00,1.80727,1.80731,1.80725,1.80731,17956680.0
2009-08-18 06:33:00,1.80734,1.80749,1.80734,1.80749,7473664.0
2009-08-18 06:34:00,1.80748,1.80748,1.80726,1.8073,7125809.0
2009-08-18 06:35:00,1.8073,1.80765,1.8059,1.80765,2302583.0
2009-08-18 06:36:00,1.80766,1.80798,1.80761,1.80798,4709664.0
2009-08-18 06:37:00,1.80797,1.80797,1.80746,1.80783,3885006.0
2009-08-18 06:38:00,1.80791,1.80802,1.80769,1.80802,8985472.0
2009-08-18 06:39:00,1.80808,1.8083,1.80808,1.8083,10921336.0
2009-08-18 06:40:00,1.80825,1.80829,1.80814,1.80814,27038688.0
2009-08-18 06:41:00,1.80812,1.80814,1.80808,1.80814,7672306.0
2009-08-18 06:42:00,1.80814,1.80814,1.80772,1.80796,7939066.0
2009-08-18 06:43:00,1.80788,1.80788,1.80763,1.80763,10965554.0
2009-08-18 06:44:00,1.80753,1.80783,1.80753,1.80783,4394669.0
2009-08-18 06:45:00,1.80778,1.80779,1.80743,1.80768,4137833.0
2009-08-18 06:46:00,1.80762,1.80771,1.80755,1.80771,18791249.0
2009-08-18 06:47:00,1.80774,1.80788,1.80774,1.80787,23735664.0
2009-08-18 06:48:00,1.80769,1.80773,1.8075,1.8075,11488446.0
2009-08-18 06:49:00,1.80749,1.80749,1.80732,1.80732,5226088.0
2009-08-18 06:50:00,1.80729,1.80729,1.80709,1.80709,2587634.0
2009-08-18 06:51:00,1.80701,1.80707,1.8068,1.80699,7724747.0
2009-08-18 06:52:00,1.80709,1.80729,1.80709,1.80723,15445483.0
2009-08-18 06:53:00,1.80731,1.80734,1.80724,1.8073,7775590.0
2009-08-18 06:54:00,1.8074,1.80766,1.8074,1.8076,23890275.0
2009-08-18 06:55:00,1.80755,1.80755,1.80711,1.80711,7224239.0
2009-08-18 06:56:00,1.80701,1.80701,1.80676,1.80676,5181447.0
2009-08-18 06:57:00,1.80665,1.80779,1.80665,1.80779,11971629.0
2009-08-18 06:58:00,1.8079,1.80804,1.80786,1.80804,5214839.0
2009-08-18 06:59:00,1.80797,1.80797,1.80773,1.80773,20807199.0
2009-08-18 07:00:00,1.80772,1.80782,1.80768,1.80777,4042183.0
2009-08-18 07:01:00,1.80777,1.80783,1.80777,1.80778,4271346.0
2009-08-18 07:02:00,1.80793,1.80825,1.80793,1.80808,14218796.0
2009-08-18 07:03:00,1.80797,1.80825,1.80797,1.8082,14102529.0
2009-08-18 07:04:00,1.80811,1.80811,1.80791,1.80791,53135950.0
2009-08-18 07:05:00,1.80789,1.80801,1.80781,1.80783,5249124.0
2009-08-18 07:06:00,1.80805,1.80806,1.808,1.808,2200319.0
2009-08-18 07:07:00,1.80793,1.80802,1.80791,1.80791,2354319.0
2009-08-18 07:08:00,1.80796,1.80839,1.80796,1.80839,20326572.0
2009-08-18 07:09:00,1.80844,1.80859,1.80844,1.80859,10515204.0
2009-08-18 07:10:00,1.80863,1.80863,1.80843,1.80843,5429610.0
2009-08-18 07:11:00,1.80838,1.80857,1.80821,1.80857,5923535.0
2009-08-18 07:12:00,1.8086,1.8086,1.80839,1.80851,5142231.0
2009-08-18 07:13:00,1.80841,1.80841,1.8083,1.80836,13562024.0
2009-08-18 07:14:00,1.80827,1.80827,1.80773,1.80805,14330562.0
2009-08-18 07:15:00,1.80812,1.80812,1.80803,1.80803,25457300.0
2009-08-18 07:16:00,1.80807,1.80819,1.80805,1.80805,15438541.0
2009-08-18 07:17:00,1.80825,1.80851,1.80825,1.80851,4314497.0
2009-08-18 07:18:00,1.80856,1.80856,1.80836,1.80842,19786609.0
2009-08-18 07:19:00,1.80848,1.80876,1.80843,1.80876,10696628.0
2009-08-18 07:20:00,1.80873,1.80873,1.80817,1.80817,5095596.0
2009-08-18 07:21:00,1.80804,1.80804,1.80784,1.80799,2903578.0
2009-08-18 07:22:00,1.80756,1.80792,1.80756,1.80773,4016427.0
2009-08-18 07:23:00,1.80788,1.80856,1.80788,1.80856,8634862.0
2009-08-18 07:24:00,1.80856,1.80864,1.80839,1.80839,7953684.0
2009-08-18 07:25:00,1.80841,1.80891,1.80841,1.80891,13805172.0
2009-08-18 07:26:00,1.80899,1.80899,1.80877,1.80885,5969464.0
2009-08-18 07:27:00,1.80886,1.80886,1.80868,1.80872,16198245.0
2009-08-18 07:28:00,1.80865,1.80865,1.80841,1.80844,6473654.0
2009-08-18 07:29:00,1.8084,1.8084,1.8081,1.8081,4440918.0
2009-08-18 07:30:00,1.80813,1.80852,1.80813,1.80852,34158404.0
2009-08-18 07:31:00,1.80867,1.80932,1.80867,1.8093,6007451.0
2009-08-18 07:32:00,1.80935,1.80935,1.80906,1.80935,3534900.0
2009-08-18 07:33:00,1.80936,1.8094,1.80928,1.80928,26057094.0
2009-08-18 07:34:00,1.80937,1.80973,1.80937,1.80973,23927490.0
2009-08-18 07:35:00,1.80977,1.80986,1.80968,1.80986,3539178.0
2009-08-18 07:36:00,1.80986,1.81007,1.80986,1.80999,2517483.0
2009-08-18 07:37:00,1.80989,1.80989,1.8094,1.80952,3258022.0
2009-08-18 07:38:00,1.80943,1.80945,1.80939,1.80944,2637289.0
2009-08-18 07:39:00,1.80926,1.80926,1.80904,1.80908,4169681.0
2009-08-18 07:40:00,1.80892,1.80903,1.80739,1.80739,5664576.0
2009-08-18 07:41:00,1.80883,1.80897,1.80874,1.80874,4526838.0
2009-08-18 07:42:00,1.80882,1.80891,1.80871,1.80871,4554801.0
2009-08-18 07:43:00,1.80875,1.80883,1.80855,1.80855,65195936.0
2009-08-18 07:44:00,1.80856,1.80856,1.80833,1.80834,5084168.0
2009-08-18 07:45:00,1.8084,1.8086,1.8084,1.80859,8983348.0
2009-08-18 07:46:00,1.80836,1.80836,1.80801,1.80801,16411500.0
2009-08-18 07:47:00,1.80787,1.80787,1.80758,1.80763,7459481.0
2009-08-18 07:48:00,1.80779,1.80816,1.80779,1.80816,6429825.0
2009-08-18 07:49:00,1.80823,1.80823,1.8078,1.8078,5452603.0
2009-08-18 07:50:00,1.80772,1.80772,1.80711,1.80711,5041282.0
2009-08-18 07:51:00,1.80698,1.8071,1.80688,1.8071,3675344.0
2009-08-18 07:52:00,1.80722,1.80754,1.80722,1.80754,15079812.0
2009-08-18 07:53:00,1.80746,1.80756,1.80694,1.80698,14843897.0
2009-08-18 07:54:00,1.80698,1.80716,1.80667,1.80694,12057934.0
2009-08-18 07:55:00,1.80693,1.80704,1.80693,1.80704,2201467.0
2009-08-18 07:56:00,1.80723,1.80743,1.80723,1.80743,80172267.0
2009-08-18 07:57:00,1.80741,1.80748,1.80721,1.80721,5672145.0
2009-08-18 07:58:00,1.80706,1.80706,1.8068,1.80687,12945868.0
2009-08-18 07:59:00,1.80687,1.807,1.8067,1.807,7459748.0
2009-08-18 08:00:00,1.80711,1.80726,1.80696,1.80726,10145127.0
2009-08-18 08:01:00,1.80729,1.80831,1.80729,1.80831,41073480.0
2009-08-18 08:02:00,1.80834,1.80858,1.80829,1.80858,6219331.0
2009-08-18 08:03:00,1.8086,1.80921,1.8086,1.80921,35775453.0
2009-08-18 08:04:00,1.80904,1.80951,1.80904,1.80951,5486408.0
2009-08-18 08:05:00,1.80959,1.80986,1.80954,1.80986,7092325.0
2009-08-18 08:06:00,1.80991,1.80991,1.80951,1.80986,4379567.0
2009-08-18 08:07:00,1.80986,1.81062,1.80986,1.8106,10772152.0
2009-08-18 08:08:00,1.81068,1.81087,1.81068,1.81087,12631491.0
2009-08-18 08:09:00,1.81087,1.81137,1.81087,1.81136,9707775.0
2009-08-18 08:10:00,1.81134,1.81134,1.81112,1.81119,4279572.0
2009-08-18 08:11:00,1.8112,1.81144,1.81118,1.81118,15556664.0
2009-08-18 08:12:00,1.81112,1.81112,1.81071,1.81071,34251939.0
2009-08-18 08:13:00,1.81056,1.81056,1.81043,1.81044,12779137.0
2009-08-18 08:14:00,1.81041,1.81061,1.81038,1.81061,3787325.0
2009-08-18 08:15:00,1.81063,1.81077,1.81055,1.81055,49094564.0
2009-08-18 08:16:00,1.81051,1.81051,1.81021,1.81042,5432257.0
2009-08-18 08:17:00,1.81049,1.81049,1.81012,1.81017,2816832.0
2009-08-18 08:18:00,1.81021,1.81078,1.81021,1.81078,10334190.0
2009-08-18 08:19:00,1.8107,1.81084,1.81052,1.8106,6669614.0
2009-08-18 08:20:00,1.81058,1.81086,1.81058,1.81081,24353969.0
2009-08-18 08:21:00,1.81084,1.81084,1.81036,1.81036,17170270.0
2009-08-18 08:22:00,1.81034,1.81034,1.80976,1.80976,16913079.0
2009-08-18 08:23:00,1.80972,1.80972,1.80951,1.80955,4155261.0
2009-08-18 08:24:00,1.80946,1.80946,1.80822,1.80822,83453274.0
2009-08-18 08:25:00,1.8083,1.80836,1.80818,1.80818,10973307.0
2009-08-18 08:26:00,1.80822,1.80847,1.80818,1.80818,61957170.0
2009-08-18 08:27:00,1.808,1.808,1.80782,1.80789,38082550.0
2009-08-18 08:28:00,1.80807,1.8083,1.80807,1.8083,2516968.0
2009-08-18 08:29:00,1.8085,1.80879,1.8085,1.8087,4738381.0
2009-08-18 08:30:00,1.80878,1.80878,1.80866,1.80874,6023608.0
2009-08-18 08:31:00,1.80885,1.80897,1.80854,1.80897,4813487.0
2009-08-18 08:32:00,1.80884,1.80898,1.80859,1.80859,8144371.0
2009-08-18 08:33:00,1.80851,1.80858,1.80843,1.80843,2476763.0
2009-08-18 08:34:00,1.80835,1.80835,1.80793,1.80801,4380985.0
2009-08-18 08:35:00,1.80798,1.80833,1.80793,1.80833,2367022.0
2009-08-18 08:36:00,1.80857,1.80867,1.80819,1.80819,3628027.0
2009-08-18 08:37:00,1.80818,1.80831,1.80813,1.80831,10411644.0
2009-08-18 08:38:00,1.80808,1.80808,1.80758,1.80758,6408028.0
2009-08-18 08:39:00,1.80762,1.80768,1.80747,1.80747,5478697.0
2009-08-18 08:40:00,1.80745,1.80785,1.80745,1.80785,9242037.0
2009-08-18 08:41:00,1.80799,1.80835,1.80799,1.80835,11856040.0
2009-08-18 08:42:00,1.80839,1.80839,1.80825,1.80825,7898684.0
2009-08-18 08:43:00,1.80815,1.80815,1.80766,1.80766,4805590.0
2009-08-18 08:44:00,1.80763,1.80768,1.80756,1.80756,29721950.0
2009-08-18 08:45:00,1.80758,1.80772,1.80745,1.80772,6037860.0
2009-08-18 08:46:00,1.80787,1.80828,1.80787,1.80828,8125224.0
2009-08-18 08:47:00,1.80831,1.80831,1.80823,1.80831,2048588.0
2009-08-18 08:48:00,1.80834,1.80855,1.80825,1.80855,42705302.0
2009-08-18 08:49:00,1.80852,1.80852,1.80788,1.80788,3225558.0
2009-08-18 08:50:00,1.80781,1.80781,1.80749,1.80769,7485047.0
2009-08-18 08:51:00,1.80772,1.80772,1.80751,1.80767,15518637.0
2009-08-18 08:52:00,1.80774,1.80774,1.80758,1.80767,7566885.0
2009-08-18 08:53:00,1.80773,1.80814,1.80773,1.80814,43027850.0
2009-08-18 08:54:00,1.80822,1.80839,1.80811,1.80837,2611660.0
2009-08-18 08:55:00,1.80843,1.80861,1.80834,1.80834,5256866.0
2009-08-18 08:56:00,1.80869,1.80894,1.80865,1.80894,7345104.0
2009-08-18 08:57:00,1.80897,1.80915,1.80897,1.80909,5692342.0
2009-08-18 08:58:00,1.80919,1.80933,1.80909,1.80909,11246172.0
2009-08-18 08:59:00,1.8091,1.8093,1.80908,1.8093,14005136.0
2009-08-18 09:00:00,1.8092,1.8092,1.80875,1.80892,25082820.0
2009-08-18 09:01:00,1.80883,1.80894,1.80882,1.80884,2941660.0
2009-08-18 09:02:00,1.80876,1.8089,1.80858,1.8089,3832188.0
2009-08-18 09:03:00,1.80888,1.80907,1.80888,1.80904,2455499.0
2009-08-18 09:04:00,1.8091,1.80933,1.8091,1.80933,5464863.0
2009-08-18 09:05:00,1.80937,1.81017,1.80937,1.81017,20023536.0
2009-08-18 09:06:00,1.80999,1.80999,1.80989,1.80993,2907485.0
2009-08-18 09:07:00,1.81,1.81003,1.80989,1.81003,7210639.0
2009-08-18 09:08:00,1.81011,1.81014,1.80999,1.80999,10261504.0
2009-08-18 09:09:00,1.80984,1.80999,1.80979,1.80998,28302153.0
2009-08-18 09:10:00,1.80991,1.80994,1.80965,1.80965,7074081.0
2009-08-18 09:11:00,1.80954,1.80955,1.80941,1.80942,13519248.0
2009-08-18 09:12:00,1.80939,1.80939,1.80893,1.80893,5835407.0
2009-08-18 09:13:00,1.809,1.80923,1.80893,1.80903,8470351.0
2009-08-18 09:14:00,1.80905,1.80905,1.8089,1.80892,68353411.0
2009-08-18 09:15:00,1.80881,1.80881,1.80837,1.80866,6961050.0
2009-08-18 09:16:00,1.80883,1.80932,1.80883,1.80932,19247900.0
2009-08-18 09:17:00,1.80953,1.80974,1.80947,1.80949,2203787.0
2009-08-18 09:18:00,1.80948,1.80969,1.80948,1.80949,49145526.0
2009-08-18 09:19:00,1.80953,1.80962,1.80949,1.80958,123357924.0
2009-08-18 09:20:00,1.80961,1.80988,1.80961,1.80988,3539256.0
2009-08-18 09:21:00,1.80995,1.81008,1.80989,1.81008,8280507.0
2009-08-18 09:22:00,1.81,1.81,1.80935,1.80935,2533602.0
2009-08-18 09:23:00,1.80911,1.80913,1.80901,1.80901,10172550.0
2009-08-18 09:24:00,1.80904,1.80904,1.80891,1.80894,4119774.0
2009-08-18 09:25:00,1.80889,1.80901,1.80877,1.80877,4188775.0
2009-08-18 09:26:00,1.809,1.80918,1.8089,1.80918,23012352.0
2009-08-18 09:27:00,1.8093,1.80959,1.8093,1.80959,9081151.0
2009-08-18 09:28:00,1.80971,1.80981,1.80958,1.80981,8503835.0
2009-08-18 09:29:00,1.80989,1.81026,1.80971,1.81026,4741649.0
2009-08-18 09:30:00,1.81039,1.81048,1.80996,1.81023,7703406.0
2009-08-18 09:31:00,1.81028,1.81028,1.80995,1.80995,55172640.0
2009-08-18 09:32:00,1.80986,1.80998,1.80986,1.80991,26143259.0
2009-08-18 09:33:00,1.8099,1.81018,1.8099,1.81008,17992798.0
2009-08-18 09:34:00,1.81005,1.81009,1.80976,1.80985,10359171.0
2009-08-18 09:35:00,1.80986,1.8099,1.8096,1.8096,8779786.0
2009-08-18 09:36:00,1.80956,1.80956,1.80879,1.80879,10011375.0
2009-08-18 09:37:00,1.80928,1.80937,1.80928,1.80937,2139260.0
2009-08-18 09:38:00,1.80937,1.8097,1.80937,1.80962,8426505.0
2009-08-18 09:39:00,1.80946,1.80946,1.80914,1.80938,20865671.0
2009-08-18 09:40:00,1.80944,1.80985,1.80944,1.80985,41124096.0
2009-08-18 09:41:00,1.80975,1.80977,1.80947,1.80947,16096345.0
2009-08-18 09:42:00,1.80948,1.80965,1.80945,1.80965,65925060.0
2009-08-18 09:43:00,1.80965,1.80993,1.80962,1.80993,5873599.0
2009-08-18 09:44:00,1.81015,1.81047,1.81013,1.81047,6884185.0
2009-08-18 09:45:00,1.81036,1.81036,1.81005,1.81005,4837209.0
2009-08-18 09:46:00,1.80997,1.80997,1.80969,1.80974,13783836.0
2009-08-18 09:47:00,1.8097,1.8097,1.8095,1.8095,6396603.0
2009-08-18 09:48:00,1.80952,1.80972,1.80951,1.80972,2889785.0
2009-08-18 09:49:00,1.80977,1.81056,1.80977,1.81054,42634048.0
2009-08-18 09:50:00,1.81056,1.81056,1.8103,1.81039,5838511.0
2009-08-18 09:51:00,1.81018,1.81019,1.80966,1.80971,5527468.0
2009-08-18 09:52:00,1.80965,1.8097,1.80956,1.80956,25297122.0
2009-08-18 09:53:00,1.80956,1.80987,1.80956,1.80987,1343395.0
2009-08-18 09:54:00,1.80992,1.80997,1.80985,1.80989,7116821.0
2009-08-18 09:55:00,1.80984,1.80984,1.80938,1.80938,13037780.0
2009-08-18 09:56:00,1.80925,1.80935,1.80917,1.80935,3656042.0
2009-08-18 09:57:00,1.80936,1.80952,1.80936,1.80946,15016959.0
2009-08-18 09:58:00,1.8095,1.80959,1.80943,1.80948,57844592.0
2009-08-18 09:59:00,1.80941,1.80941,1.80919,1.80934,13368114.0
2009-08-18 10:00:00,1.80944,1.8097,1.80944,1.80949,26104576.0
2009-08-18 10:01:00,1.80955,1.80963,1.80942,1.80956,14724039.0
2009-08-18 10:02:00,1.80953,1.80959,1.80927,1.8094,10528717.0
2009-08-18 10:03:00,1.8093,1.8093,1.8088,1.8088,13825131.0
2009-08-18 10:04:00,1.80894,1.80894,1.80883,1.80889,3903561.0
2009-08-18 10:05:00,1.8089,1.80917,1.8089,1.80907,4653622.0
2009-08-18 10:06:00,1.809,1.8091,1.80894,1.8091,14158301.0
2009-08-18 10:07:00,1.80902,1.80934,1.80862,1.80934,10818188.0
2009-08-18 10:08:00,1.8095,1.80999,1.8095,1.80999,33039786.0
2009-08-18 10:09:00,1.8101,1.81067,1.8101,1.81067,8811371.0
2009-08-18 10:10:00,1.8107,1.8107,1.81049,1.81055,10896118.0
2009-08-18 10:11:00,1.81051,1.8106,1.81036,1.8106,13443299.0
2009-08-18 10:12:00,1.81075,1.81092,1.81075,1.81092,6527458.0
2009-08-18 10:13:00,1.81093,1.81094,1.8107,1.8107,4967014.0
2009-08-18 10:14:00,1.81062,1.81062,1.81039,1.81039,48615138.0
2009-08-18 10:15:00,1.81047,1.8106,1.8104,1.8104,67315806.0
2009-08-18 10:16:00,1.81029,1.81029,1.81015,1.81029,2962925.0
2009-08-18 10:17:00,1.81042,1.81052,1.8103,1.81052,5402357.0
2009-08-18 10:18:00,1.81043,1.81047,1.81037,1.81047,5719601.0
2009-08-18 10:19:00,1.81063,1.81082,1.81062,1.81082,6317561.0
2009-08-18 10:20:00,1.8109,1.81096,1.81089,1.81092,9057038.0
2009-08-18 10:21:00,1.81079,1.81082,1.81062,1.81062,1825875.0
2009-08-18 10:22:00,1.8105,1.81054,1.8102,1.81039,4063655.0
2009-08-18 10:23:00,1.81042,1.81042,1.81033,1.81038,5359178.0
2009-08-18 10:24:00,1.81044,1.81044,1.81033,1.8104,120383424.0
2009-08-18 10:25:00,1.81059,1.81093,1.81059,1.81093,2995382.0
2009-08-18 10:26:00,1.81102,1.8112,1.81102,1.8112,16309952.0
2009-08-18 10:27:00,1.81124,1.81143,1.81105,1.81143,7363466.0
2009-08-18 10:28:00,1.81148,1.81159,1.81143,1.81154,8575989.0
2009-08-18 10:29:00,1.81142,1.81199,1.81142,1.81199,9266981.0
2009-08-18 10:30:00,1.8121,1.81268,1.8121,1.81268,3295654.0
2009-08-18 10:31:00,1.81274,1.81323,1.81274,1.81323,10115378.0
2009-08-18 10:32:00,1.81333,1.814,1.81333,1.814,19113261.0
2009-08-18 10:33:00,1.8141,1.81473,1.814,1.81466,5191221.0
2009-08-18 10:34:00,1.81458,1.81458,1.81441,1.81446,14649897.0
2009-08-18 10:35:00,1.81437,1.81453,1.81434,1.81446,7489803.0
2009-08-18 10:36:00,1.81456,1.81456,1.81438,1.81446,10580818.0
2009-08-18 10:37:00,1.81432,1.81432,1.81368,1.81368,4139460.0
2009-08-18 10:38:00,1.81353,1.81355,1.81332,1.81336,11754101.0
2009-08-18 10:39:00,1.8133,1.8134,1.81323,1.81323,2535086.0
2009-08-18 10:40:00,1.81333,1.81356,1.81333,1.81356,9626628.0
2009-08-18 10:41:00,1.81352,1.81363,1.81345,1.81355,8699436.0
2009-08-18 10:42:00,1.81346,1.81365,1.81321,1.81321,7139670.0
2009-08-18 10:43:00,1.81309,1.81327,1.81308,1.81327,6797300.0
2009-08-18 10:44:00,1.8133,1.81347,1.8133,1.81347,6540034.0
2009-08-18 10:45:00,1.81345,1.81378,1.81344,1.81378,14461488.0
2009-08-18 10:46:00,1.81394,1.81454,1.81394,1.81454,13296029.0
2009-08-18 10:47:00,1.81439,1.81439,1.8139,1.8139,4819992.0
2009-08-18 10:48:00,1.81414,1.81461,1.81406,1.81461,13549888.0
2009-08-18 10:49:00,1.81464,1.81469,1.8145,1.8145,5289768.0
2009-08-18 10:50:00,1.81445,1.81456,1.81431,1.81456,6207232.0
2009-08-18 10:51:00,1.81464,1.81472,1.81461,1.81472,10436469.0
2009-08-18 10:52:00,1.81484,1.81545,1.81484,1.81545,15054846.0
2009-08-18 10:53:00,1.81557,1.81582,1.81557,1.81579,6065128.0
2009-08-18 10:54:00,1.81567,1.81567,1.81515,1.81515,35135300.0
2009-08-18 10:55:00,1.81511,1.81521,1.81498,1.81521,3232347.0
2009-08-18 10:56:00,1.81528,1.81547,1.81528,1.81529,27594112.0
2009-08-18 10:57:00,1.81526,1.8153,1.81521,1.81523,37573800.0
2009-08-18 10:58:00,1.81509,1.81509,1.81469,1.81475,4692587.0
2009-08-18 10:59:00,1.81497,1.81519,1.81486,1.81486,5236948.0
2009-08-18 11:00:00,1.81487,1.81598,1.81487,1.81507,10413856.0
2009-08-18 11:01:00,1.81513,1.81546,1.81513,1.81531,16973922.0
2009-08-18 11:02:00,1.81519,1.81519,1.81471,1.81471,9018912.0
2009-08-18 11:03:00,1.81479,1.815,1.81466,1.81492,8371350.0
2009-08-18 11:04:00,1.81495,1.81505,1.81492,1.815,6777871.0
2009-08-18 11:05:00,1.81499,1.81505,1.81481,1.81481,5097721.0
2009-08-18 11:06:00,1.81492,1.81532,1.81485,1.81532,8737462.0
2009-08-18 11:07:00,1.81546,1.81568,1.81546,1.81547,9136450.0
2009-08-18 11:08:00,1.8155,1.8159,1.8155,1.8159,3814914.0
2009-08-18 11:09:00,1.81605,1.81615,1.81589,1.81589,6505307.0
2009-08-18 11:10:00,1.81581,1.8161,1.81581,1.81581,24353385.0
2009-08-18 11:11:00,1.81584,1.81603,1.81584,1.81603,5336400.0
2009-08-18 11:12:00,1.81615,1.81651,1.81615,1.81633,40916988.0
2009-08-18 11:13:00,1.81635,1.81652,1.81635,1.81647,10561436.0
2009-08-18 11:14:00,1.8164,1.8164,1.81585,1.81585,6945185.0
2009-08-18 11:15:00,1.81595,1.81613,1.81595,1.81613,18653729.0
2009-08-18 11:16:00,1.81628,1.81653,1.81627,1.81635,6905048.0
2009-08-18 11:17:00,1.81649,1.81689,1.81649,1.81689,7614612.0
2009-08-18 11:18:00,1.81701,1.81713,1.81678,1.81678,3856910.0
2009-08-18 11:19:00,1.8167,1.8167,1.81628,1.81628,6562684.0
2009-08-18 11:20:00,1.81624,1.81624,1.81595,1.81595,3656015.0
2009-08-18 11:21:00,1.81608,1.81618,1.81583,1.81618,17327932.0
2009-08-18 11:22:00,1.81622,1.8163,1.81621,1.81621,47497166.0
2009-08-18 11:23:00,1.81629,1.81645,1.81497,1.81645,6900994.0
2009-08-18 11:24:00,1.81662,1.81691,1.81656,1.81691,3038772.0
2009-08-18 11:25:00,1.81701,1.81708,1.81659,1.81659,8940077.0
2009-08-18 11:26:00,1.81649,1.81656,1.81644,1.81653,22995917.0
2009-08-18 11:27:00,1.81653,1.81657,1.81641,1.81641,1629458.0
2009-08-18 11:28:00,1.81485,1.81644,1.81485,1.81644,10243898.0
2009-08-18 11:29:00,1.81656,1.81707,1.81656,1.81707,4600638.0
2009-08-18 11:30:00,1.81708,1.81734,1.81708,1.81718,8910879.0
2009-08-18 11:31:00,1.81712,1.81739,1.81712,1.81739,7927940.0
2009-08-18 11:32:00,1.81736,1.81736,1.81711,1.81728,33041162.0
2009-08-18 11:33:00,1.81732,1.81737,1.81696,1.81735,7279691.0
2009-08-18 11:34:00,1.81726,1.81763,1.81723,1.81763,7616340.0
2009-08-18 11:35:00,1.81783,1.81808,1.81766,1.8179,9517488.0
2009-08-18 11:36:00,1.81785,1.81785,1.81766,1.81777,8611040.0
2009-08-18 11:37:00,1.81794,1.81812,1.81794,1.81805,34711290.0
2009-08-18 11:38:00,1.81801,1.81822,1.81796,1.81822,11874923.0
2009-08-18 11:39:00,1.81835,1.81862,1.81835,1.81862,7296308.0
2009-08-18 11:40:00,1.81865,1.81886,1.81865,1.81886,12507891.0
2009-08-18 11:41:00,1.81889,1.81935,1.81889,1.81935,3199367.0
2009-08-18 11:42:00,1.81934,1.81934,1.81894,1.81894,8448368.0
2009-08-18 11:43:00,1.81884,1.81884,1.81855,1.81855,2221112.0
2009-08-18 11:44:00,1.81839,1.81842,1.81815,1.81815,6357196.0
2009-08-18 11:45:00,1.81824,1.81835,1.81824,1.81824,7927926.0
2009-08-18 11:46:00,1.81813,1.81813,1.81751,1.81751,5567323.0
2009-08-18 11:47:00,1.81743,1.81787,1.81743,1.8177,6285127.0
2009-08-18 11:48:00,1.81768,1.81778,1.81768,1.81778,14044954.0
2009-08-18 11:49:00,1.8177,1.8177,1.81711,1.81711,6217205.0
2009-08-18 11:50:00,1.81706,1.81712,1.81703,1.81712,23172480.0
2009-08-18 11:51:00,1.81713,1.81718,1.81675,1.81675,7330701.0
2009-08-18 11:52:00,1.81666,1.81666,1.81628,1.81628,5579633.0
2009-08-18 11:53:00,1.81638,1.8168,1.81638,1.8168,6883803.0
2009-08-18 11:54:00,1.81692,1.8171,1.81692,1.81704,16913403.0
2009-08-18 11:55:00,1.817,1.81726,1.817,1.81726,7254178.0
2009-08-18 11:56:00,1.81726,1.81726,1.81702,1.81715,13409640.0
2009-08-18 11:57:00,1.81728,1.81766,1.81728,1.81763,4985418.0
2009-08-18 11:58:00,1.81754,1.81754,1.81703,1.81703,40077575.0
2009-08-18 11:59:00,1.81682,1.81686,1.8166,1.81681,6722345.0
2009-08-18 12:00:00,1.81676,1.81676,1.81592,1.81613,6977044.0
2009-08-18 12:01:00,1.81624,1.81625,1.81618,1.81625,3876576.0
2009-08-18 12:02:00,1.8162,1.81625,1.81605,1.81616,9212900.0
2009-08-18 12:03:00,1.81614,1.81642,1.81614,1.81642,8143290.0
2009-08-18 12:04:00,1.81633,1.81666,1.81633,1.8166,8000590.0
2009-08-18 12:05:00,1.81676,1.81676,1.81655,1.81669,3501347.0
2009-08-18 12:06:00,1.81679,1.81708,1.81679,1.81704,6671190.0
2009-08-18 12:07:00,1.81709,1.81709,1.81675,1.81675,5698581.0
2009-08-18 12:08:00,1.81667,1.81667,1.81626,1.81661,41317271.0
2009-08-18 12:09:00,1.8166,1.81661,1.81639,1.81639,7915634.0
2009-08-18 12:10:00,1.81637,1.81646,1.81634,1.81637,15770916.0
2009-08-18 12:11:00,1.81622,1.81622,1.8159,1.8159,15694416.0
2009-08-18 12:12:00,1.81579,1.81597,1.81573,1.81584,15968028.0
2009-08-18 12:13:00,1.81585,1.81593,1.81563,1.81563,13287802.0
2009-08-18 12:14:00,1.81557,1.81559,1.81539,1.81542,5674618.0
2009-08-18 12:15:00,1.81538,1.81538,1.81499,1.81535,6728105.0
2009-08-18 12:16:00,1.81543,1.81543,1.8152,1.81532,3726108.0
2009-08-18 12:17:00,1.81541,1.81548,1.81528,1.81541,4894332.0
2009-08-18 12:18:00,1.81547,1.8157,1.81547,1.8157,7971764.0
2009-08-18 12:19:00,1.81571,1.81571,1.81534,1.81547,6581851.0
2009-08-18 12:20:00,1.81565,1.81579,1.81565,1.81579,28361850.0
2009-08-18 12:21:00,1.81575,1.81582,1.81567,1.81567,9562516.0
2009-08-18 12:22:00,1.81558,1.81574,1.81542,1.81564,10955850.0
2009-08-18 12:23:00,1.81566,1.81576,1.81523,1.81576,5849798.0
2009-08-18 12:24:00,1.81564,1.81577,1.81564,1.81576,9475678.0
2009-08-18 12:25:00,1.81589,1.8161,1.81588,1.8161,4919836.0
2009-08-18 12:26:00,1.81618,1.81626,1.81616,1.81626,30263037.0
2009-08-18 12:27:00,1.81631,1.81632,1.81607,1.81632,11772744.0
2009-08-18 12:28:00,1.81643,1.81655,1.81639,1.81642,2442257.0
2009-08-18 12:29:00,1.81649,1.81654,1.81639,1.81641,2850324.0
2009-08-18 12:30:00,1.81633,1.81633,1.81607,1.8162,7671664.0
2009-08-18 12:31:00,1.81622,1.81638,1.81621,1.8163,6950311.0
2009-08-18 12:32:00,1.8162,1.81627,1.81595,1.81595,7499511.0
2009-08-18 12:33:00,1.81594,1.81596,1.81587,1.81596,6423767.0
2009-08-18 12:34:00,1.81579,1.81579,1.81496,1.81556,9947235.0
2009-08-18 12:35:00,1.81554,1.81594,1.81554,1.81594,9374868.0
2009-08-18 12:36:00,1.81594,1.81628,1.81594,1.81623,10710824.0
2009-08-18 12:37:00,1.81639,1.81639,1.81627,1.8163,4252667.0
2009-08-18 12:38:00,1.81636,1.81647,1.81634,1.81647,18478822.0
2009-08-18 12:39:00,1.81631,1.81637,1.81624,1.81637,10051920.0
2009-08-18 12:40:00,1.81643,1.81666,1.81643,1.81666,10662779.0
2009-08-18 12:41:00,1.81646,1.81683,1.81646,1.81666,12958854.0
2009-08-18 12:42:00,1.81659,1.81669,1.81641,1.81653,9508191.0
2009-08-18 12:43:00,1.81647,1.81647,1.8162,1.81645,4629566.0
2009-08-18 12:44:00,1.81658,1.81672,1.81655,1.81661,5268661.0
2009-08-18 12:45:00,1.8167,1.81739,1.8167,1.81739,7136511.0
2009-08-18 12:46:00,1.81757,1.81829,1.81757,1.81825,42332500.0
2009-08-18 12:47:00,1.81822,1.81835,1.81802,1.81835,14910751.0
2009-08-18 12:48:00,1.81836,1.8184,1.8182,1.8182,6741386.0
2009-08-18 12:49:00,1.81815,1.8184,1.81765,1.8184,7201206.0
2009-08-18 12:50:00,1.81853,1.81888,1.81853,1.81888,5160843.0
2009-08-18 12:51:00,1.81891,1.81906,1.81889,1.81906,12820948.0
2009-08-18 12:52:00,1.81912,1.81934,1.819,1.81934,14120474.0
2009-08-18 12:53:00,1.81939,1.81946,1.81776,1.81912,7472733.0
2009-08-18 12:54:00,1.81924,1.81924,1.81869,1.81885,3206556.0
2009-08-18 12:55:00,1.81893,1.81895,1.81887,1.81891,36350975.0
2009-08-18 12:56:00,1.81871,1.81901,1.81871,1.81885,9048934.0
2009-08-18 12:57:00,1.81891,1.81952,1.81891,1.81952,23952045.0
2009-08-18 12:58:00,1.81944,1.81958,1.81933,1.81958,4319208.0
2009-08-18 12:59:00,1.81959,1.81974,1.81923,1.81923,42359930.0
2009-08-18 13:00:00,1.81898,1.81911,1.81883,1.81909,8191558.0
2009-08-18 13:01:00,1.81915,1.81932,1.81915,1.81925,4476194.0
2009-08-18 13:02:00,1.8193,1.81939,1.81911,1.81911,28037115.0
2009-08-18 13:03:00,1.81889,1.81889,1.81873,1.81873,9757688.0
2009-08-18 13:04:00,1.81879,1.81882,1.81871,1.81871,4308345.0
2009-08-18 13:05:00,1.81849,1.81849,1.81806,1.81807,4603824.0
2009-08-18 13:06:00,1.81804,1.81839,1.81804,1.81839,5504892.0
2009-08-18 13:07:00,1.81848,1.819,1.81848,1.819,13072832.0
2009-08-18 13:08:00,1.81906,1.81935,1.81906,1.81926,3733781.0
2009-08-18 13:09:00,1.8193,1.81945,1.81928,1.81933,3571901.0
2009-08-18 13:10:00,1.81926,1.81926,1.81896,1.81896,16117800.0
2009-08-18 13:11:00,1.81889,1.81905,1.81886,1.81905,6994890.0
2009-08-18 13:12:00,1.81903,1.81911,1.81894,1.81909,11489397.0
2009-08-18 13:13:00,1.81917,1.81928,1.81914,1.81928,8064250.0
2009-08-18 13:14:00,1.8193,1.81934,1.819,1.819,8881001.0
2009-08-18 13:15:00,1.81895,1.81895,1.81879,1.81894,8976514.0
2009-08-18 13:16:00,1.81898,1.81901,1.81888,1.81901,13257666.0
2009-08-18 13:17:00,1.81903,1.81909,1.81896,1.819,6205225.0
2009-08-18 13:18:00,1.81895,1.81897,1.8188,1.8188,59419916.0
2009-08-18 13:19:00,1.81871,1.81883,1.81852,1.81852,14052615.0
2009-08-18 13:20:00,1.81862,1.81873,1.81851,1.81873,25201334.0
2009-08-18 13:21:00,1.81865,1.81888,1.81819,1.81819,20520297.0
2009-08-18 13:22:00,1.8186,1.81877,1.8186,1.81866,7231519.0
2009-08-18 13:23:00,1.81846,1.81852,1.81833,1.81833,5414202.0
2009-08-18 13:24:00,1.81831,1.81831,1.81787,1.81818,8797336.0
2009-08-18 13:25:00,1.81831,1.81846,1.81831,1.81846,11321667.0
2009-08-18 13:26:00,1.8184,1.81847,1.81835,1.81835,12545781.0
2009-08-18 13:27:00,1.81843,1.8186,1.81843,1.81849,7167199.0
2009-08-18 13:28:00,1.8184,1.8184,1.81799,1.81799,27533383.0
2009-08-18 13:29:00,1.81789,1.81797,1.81774,1.81797,6326196.0
2009-08-18 13:30:00,1.81816,1.81847,1.81816,1.81846,7632127.0
2009-08-18 13:31:00,1.81855,1.81868,1.81855,1.81861,4767766.0
2009-08-18 13:32:00,1.81859,1.81861,1.81845,1.81861,82597008.0
2009-08-18 13:33:00,1.81858,1.81858,1.81828,1.81828,6070189.0
2009-08-18 13:34:00,1.81818,1.81826,1.81806,1.81826,15459968.0
2009-08-18 13:35:00,1.81836,1.81841,1.81835,1.81838,4675575.0
2009-08-18 13:36:00,1.81842,1.81856,1.81822,1.81822,3395831.0
2009-08-18 13:37:00,1.81811,1.81837,1.81811,1.81822,6203661.0
2009-08-18 13:38:00,1.81825,1.81825,1.81792,1.81792,10421860.0
2009-08-18 13:39:00,1.81805,1.8185,1.81805,1.8185,45559404.0
2009-08-18 13:40:00,1.81868,1.81909,1.81867,1.81909,3943078.0
2009-08-18 13:41:00,1.81908,1.81914,1.81872,1.81911,21382182.0
2009-08-18 13:42:00,1.81908,1.81936,1.81889,1.81889,33638485.0
2009-08-18 13:43:00,1.81915,1.81915,1.819,1.81908,3488768.0
2009-08-18 13:44:00,1.81909,1.81925,1.81892,1.81925,21360211.0
2009-08-18 13:45:00,1.81927,1.81931,1.81907,1.81907,18697091.0
2009-08-18 13:46:00,1.81908,1.81926,1.81908,1.81926,8433800.0
2009-08-18 13:47:00,1.81915,1.81926,1.81893,1.81905,17016536.0
2009-08-18 13:48:00,1.81887,1.81887,1.81863,1.81867,4928220.0
2009-08-18 13:49:00,1.81859,1.81859,1.81836,1.81836,5488161.0
2009-08-18 13:50:00,1.81835,1.81838,1.81824,1.81827,5310539.0
2009-08-18 13:51:00,1.81829,1.81841,1.81822,1.81841,1951113.0
2009-08-18 13:52:00,1.81844,1.81854,1.81833,1.81854,9702886.0
2009-08-18 13:53:00,1.81852,1.81852,1.81804,1.81806,4607898.0
2009-08-18 13:54:00,1.81792,1.81792,1.81774,1.81781,3305940.0
2009-08-18 13:55:00,1.81776,1.81785,1.81769,1.81785,8952839.0
2009-08-18 13:56:00,1.818,1.81824,1.818,1.81824,28429506.0
2009-08-18 13:57:00,1.81838,1.81839,1.81816,1.81818,20814283.0
2009-08-18 13:58:00,1.81806,1.81823,1.81797,1.8182,5724072.0
2009-08-18 13:59:00,1.81823,1.81916,1.81823,1.81916,9618990.0
2009-08-18 14:00:00,1.81934,1.81962,1.81934,1.81962,5133666.0
2009-08-18 14:01:00,1.81964,1.81989,1.81964,1.81989,5743677.0
2009-08-18 14:02:00,1.81983,1.81987,1.81956,1.81956,2558306.0
2009-08-18 14:03:00,1.81979,1.81995,1.81972,1.8199,6488316.0
2009-08-18 14:04:00,1.81999,1.81999,1.8199,1.81995,7911581.0
2009-08-18 14:05:00,1.82,1.82018,1.82,1.82011,6217570.0
2009-08-18 14:06:00,1.82008,1.82008,1.81987,1.82003,23341024.0
2009-08-18 14:07:00,1.82016,1.82044,1.82016,1.82044,10350833.0
2009-08-18 14:08:00,1.82038,1.82038,1.81989,1.81989,8244927.0
2009-08-18 14:09:00,1.81978,1.8201,1.81978,1.82007,15468132.0
2009-08-18 14:10:00,1.82004,1.82006,1.81978,1.81978,4086369.0
2009-08-18 14:11:00,1.82001,1.82036,1.82001,1.82017,6096733.0
2009-08-18 14:12:00,1.81993,1.81993,1.81952,1.81952,10246903.0
2009-08-18 14:13:00,1.81961,1.81984,1.81959,1.81984,8305780.0
2009-08-18 14:14:00,1.81977,1.82063,1.81972,1.82063,6296722.0
2009-08-18 14:15:00,1.82074,1.82084,1.82039,1.82039,10123325.0
2009-08-18 14:16:00,1.82029,1.82029,1.82008,1.82009,54633474.0
2009-08-18 14:17:00,1.82022,1.82055,1.82022,1.82049,2910228.0
2009-08-18 14:18:00,1.82054,1.82105,1.82054,1.82105,4296585.0
2009-08-18 14:19:00,1.82107,1.82107,1.82071,1.82071,5906440.0
2009-08-18 14:20:00,1.82081,1.82087,1.82065,1.82081,2386822.0
2009-08-18 14:21:00,1.82082,1.82103,1.82076,1.82103,8804238.0
2009-08-18 14:22:00,1.82086,1.82086,1.82019,1.82068,2093200.0
2009-08-18 14:23:00,1.82059,1.82061,1.82043,1.82043,9064651.0
2009-08-18 14:24:00,1.82042,1.82042,1.82012,1.82015,7031882.0
2009-08-18 14:25:00,1.82012,1.82012,1.81998,1.81998,4141443.0
2009-08-18 14:26:00,1.81994,1.81994,1.81954,1.81954,16922327.0
2009-08-18 14:27:00,1.81954,1.81968,1.81954,1.81959,5706897.0
2009-08-18 14:28:00,1.81947,1.81964,1.81946,1.81958,75218040.0
2009-08-18 14:29:00,1.81946,1.81946,1.81887,1.81904,8513249.0
2009-08-18 14:30:00,1.81905,1.81946,1.81905,1.81944,2738784.0
2009-08-18 14:31:00,1.8195,1.81959,1.8195,1.81959,3893210.0
2009-08-18 14:32:00,1.81965,1.81992,1.81965,1.81992,11426851.0
2009-08-18 14:33:00,1.81984,1.81984,1.81928,1.81932,5968469.0
2009-08-18 14:34:00,1.81928,1.81928,1.81882,1.819,11861752.0
2009-08-18 14:35:00,1.81912,1.81965,1.81912,1.81965,8096167.0
2009-08-18 14:36:00,1.81955,1.81965,1.8194,1.8194,5239582.0
2009-08-18 14:37:00,1.81916,1.81947,1.81901,1.81947,16427793.0
2009-08-18 14:38:00,1.81934,1.81939,1.81932,1.81932,3422291.0
2009-08-18 14:39:00,1.81924,1.81924,1.81883,1.81904,51938565.0
2009-08-18 14:40:00,1.8189,1.8189,1.8186,1.8186,7423069.0
2009-08-18 14:41:00,1.81854,1.81854,1.81796,1.81796,4753941.0
2009-08-18 14:42:00,1.81791,1.81791,1.8177,1.81789,115595784.0
2009-08-18 14:43:00,1.81797,1.81822,1.81797,1.81822,19580306.0
2009-08-18 14:44:00,1.81827,1.81832,1.81799,1.81799,12558563.0
2009-08-18 14:45:00,1.81808,1.81817,1.81802,1.81805,9271469.0
2009-08-18 14:46:00,1.81811,1.81869,1.81808,1.81869,12267357.0
2009-08-18 14:47:00,1.81877,1.81877,1.81809,1.81809,6545206.0
2009-08-18 14:48:00,1.81823,1.81835,1.81823,1.81827,45177680.0
2009-08-18 14:49:00,1.81811,1.81873,1.81811,1.81873,11951919.0
2009-08-18 14:50:00,1.81873,1.81883,1.81867,1.81867,4495575.0
2009-08-18 14:51:00,1.81871,1.81884,1.81854,1.81854,3917154.0
2009-08-18 14:52:00,1.81799,1.81836,1.81799,1.81821,3756882.0
2009-08-18 14:53:00,1.81813,1.81813,1.81749,1.81749,25810038.0
2009-08-18 14:54:00,1.81755,1.81771,1.81748,1.81771,3519491.0
2009-08-18 14:55:00,1.81779,1.81811,1.81776,1.81807,6965309.0
2009-08-18 14:56:00,1.81811,1.81814,1.81788,1.81788,6178941.0
2009-08-18 14:57:00,1.81805,1.81841,1.81803,1.81841,7782428.0
2009-08-18 14:58:00,1.81855,1.81863,1.8185,1.81855,38495067.0
2009-08-18 14:59:00,1.8184,1.81868,1.8184,1.81858,6866832.0
2009-08-18 15:00:00,1.81874,1.81907,1.81874,1.81907,4101793.0
2009-08-18 15:01:00,1.81903,1.81936,1.81903,1.81936,3806430.0
2009-08-18 15:02:00,1.81926,1.81963,1.81926,1.81939,4525886.0
2009-08-18 15:03:00,1.81929,1.81929,1.81915,1.81922,13189595.0
2009-08-18 15:04:00,1.81928,1.82019,1.81928,1.82019,47651142.0
2009-08-18 15:05:00,1.82026,1.82076,1.82026,1.82076,5469096.0
2009-08-18 15:06:00,1.82079,1.8222,1.82079,1.82206,67591000.0
2009-08-18 15:07:00,1.82194,1.82194,1.82149,1.82155,10212122.0
2009-08-18 15:08:00,1.82154,1.82154,1.8208,1.8208,5114194.0
2009-08-18 15:09:00,1.82079,1.8208,1.82068,1.82077,10250717.0
2009-08-18 15:10:00,1.82064,1.82105,1.82064,1.82105,16053810.0
2009-08-18 15:11:00,1.82119,1.82144,1.82113,1.82144,7082084.0
2009-08-18 15:12:00,1.82156,1.82189,1.8214,1.82185,11096182.0
2009-08-18 15:13:00,1.82178,1.82194,1.82178,1.82183,3391389.0
2009-08-18 15:14:00,1.82185,1.82192,1.82179,1.82181,111636080.0
2009-08-18 15:15:00,1.82184,1.82197,1.82184,1.82187,5608880.0
2009-08-18 15:16:00,1.82176,1.82184,1.8216,1.82184,20169303.0
2009-08-18 15:17:00,1.82182,1.82182,1.82154,1.82154,4444105.0
2009-08-18 15:18:00,1.82149,1.82149,1.82097,1.82097,12381534.0
2009-08-18 15:19:00,1.82107,1.82132,1.82107,1.82132,10825968.0
2009-08-18 15:20:00,1.82146,1.8217,1.82146,1.8217,4131864.0
2009-08-18 15:21:00,1.82173,1.82236,1.82173,1.82236,4337289.0
2009-08-18 15:22:00,1.82248,1.82248,1.82217,1.8223,4364538.0
2009-08-18 15:23:00,1.82224,1.82224,1.82164,1.82164,5230393.0
2009-08-18 15:24:00,1.82159,1.82172,1.82145,1.82145,14167716.0
2009-08-18 15:25:00,1.82156,1.8217,1.82154,1.8217,4603128.0
2009-08-18 15:26:00,1.82177,1.8218,1.82159,1.82159,29889057.0
2009-08-18 15:27:00,1.82157,1.82157,1.82144,1.8215,5301816.0
2009-08-18 15:28:00,1.82161,1.82171,1.82161,1.82165,9976692.0
2009-08-18 15:29:00,1.82158,1.82158,1.82134,1.82134,15474738.0
2009-08-18 15:30:00,1.82155,1.82206,1.82155,1.82201,68632992.0
2009-08-18 15:31:00,1.82202,1.82223,1.82202,1.82223,5170403.0
2009-08-18 15:32:00,1.82228,1.82243,1.82172,1.8219,65218800.0
2009-08-18 15:33:00,1.82187,1.82187,1.8211,1.82122,4937495.0
2009-08-18 15:34:00,1.82113,1.82146,1.82111,1.82146,4266332.0
2009-08-18 15:35:00,1.82155,1.82155,1.82131,1.82141,13338051.0
2009-08-18 15:36:00,1.8213,1.8213,1.82101,1.82101,5186571.0
2009-08-18 15:37:00,1.82114,1.82215,1.82114,1.82215,16842573.0
2009-08-18 15:38:00,1.8222,1.8222,1.82192,1.82196,2108359.0
2009-08-18 15:39:00,1.82195,1.82205,1.82173,1.82202,8483692.0
2009-08-18 15:40:00,1.82197,1.82217,1.82193,1.82217,6768687.0
2009-08-18 15:41:00,1.82235,1.82257,1.8223,1.82257,6833653.0
2009-08-18 15:42:00,1.82251,1.82251,1.82226,1.82229,3022606.0
2009-08-18 15:43:00,1.82228,1.82234,1.82218,1.82218,9537679.0
2009-08-18 15:44:00,1.82223,1.82223,1.82196,1.82216,97492629.0
2009-08-18 15:45:00,1.8223,1.8225,1.82212,1.8225,5059151.0
2009-08-18 15:46:00,1.82249,1.82341,1.82249,1.82341,4288920.0
2009-08-18 15:47:00,1.82341,1.82394,1.82341,1.82394,7284507.0
2009-08-18 15:48:00,1.82407,1.82434,1.82407,1.82412,1772793.0
2009-08-18 15:49:00,1.82418,1.82447,1.82418,1.82447,4761332.0
2009-08-18 15:50:00,1.82453,1.82494,1.82453,1.82492,9873852.0
2009-08-18 15:51:00,1.82498,1.82498,1.82464,1.82464,5375439.0
2009-08-18 15:52:00,1.82456,1.82509,1.8245,1.82506,28178168.0
2009-08-18 15:53:00,1.82493,1.82493,1.82469,1.82474,6519110.0
2009-08-18 15:54:00,1.8245,1.8245,1.82416,1.82433,4818566.0
2009-08-18 15:55:00,1.82424,1.82424,1.82366,1.82395,9333414.0
2009-08-18 15:56:00,1.82423,1.82459,1.82423,1.82459,34919526.0
2009-08-18 15:57:00,1.8246,1.8246,1.82437,1.8245,4652896.0
2009-08-18 15:58:00,1.82466,1.82485,1.82455,1.82455,36409860.0
2009-08-18 15:59:00,1.82442,1.82452,1.82436,1.82452,23862092.0
2009-08-18 16:00:00,1.82456,1.82537,1.82456,1.82537,7521655.0
2009-08-18 16:01:00,1.8254,1.8254,1.8249,1.82495,6351710.0
2009-08-18 16:02:00,1.82492,1.82499,1.82468,1.82468,93222318.0
2009-08-18 16:03:00,1.82456,1.82456,1.82406,1.82413,30541968.0
2009-08-18 16:04:00,1.82412,1.82412,1.82384,1.82389,9157164.0
2009-08-18 16:05:00,1.82391,1.82391,1.82342,1.82342,10534637.0
2009-08-18 16:06:00,1.82338,1.82338,1.82295,1.82295,10971857.0
2009-08-18 16:07:00,1.82286,1.82286,1.82248,1.82251,10447361.0
2009-08-18 16:08:00,1.82258,1.82259,1.82214,1.82214,12161317.0
2009-08-18 16:09:00,1.82191,1.82193,1.82171,1.82171,4826816.0
2009-08-18 16:10:00,1.82183,1.82235,1.82182,1.82235,6609781.0
2009-08-18 16:11:00,1.82244,1.82295,1.82244,1.82295,3415825.0
2009-08-18 16:12:00,1.82281,1.82281,1.82249,1.82252,50055072.0
2009-08-18 16:13:00,1.82251,1.82299,1.82251,1.82296,7736946.0
2009-08-18 16:14:00,1.82291,1.8237,1.82291,1.8237,10169236.0
2009-08-18 16:15:00,1.82365,1.82424,1.82365,1.82424,6324531.0
2009-08-18 16:16:00,1.82431,1.8248,1.82431,1.8248,13167556.0
2009-08-18 16:17:00,1.82472,1.82514,1.82472,1.82514,6720050.0
2009-08-18 16:18:00,1.82536,1.82576,1.82535,1.82576,3321650.0
2009-08-18 16:19:00,1.82575,1.82654,1.82575,1.82654,7971744.0
2009-08-18 16:20:00,1.82664,1.82688,1.82664,1.82682,6191971.0
2009-08-18 16:21:00,1.82675,1.82732,1.82673,1.82732,3441812.0
2009-08-18 16:22:00,1.82739,1.82758,1.82738,1.82758,9100731.0
2009-08-18 16:23:00,1.82751,1.8276,1.82751,1.82757,3543149.0
2009-08-18 16:24:00,1.8276,1.82801,1.8276,1.82801,6782988.0
2009-08-18 16:25:00,1.82814,1.82833,1.82813,1.82833,9507242.0
2009-08-18 16:26:00,1.82819,1.82842,1.82804,1.82842,6564578.0
2009-08-18 16:27:00,1.82848,1.82848,1.82834,1.82847,8897183.0
2009-08-18 16:28:00,1.82843,1.82843,1.82817,1.82823,24311205.0
2009-08-18 16:29:00,1.82818,1.82827,1.82811,1.82827,9211508.0
2009-08-18 16:30:00,1.82842,1.82883,1.82842,1.82883,7820530.0
2009-08-18 16:31:00,1.82876,1.82906,1.82876,1.82906,5122526.0
2009-08-18 16:32:00,1.82925,1.82953,1.82925,1.82947,4736413.0
2009-08-18 16:33:00,1.82941,1.82955,1.82929,1.82955,4908673.0
2009-08-18 16:34:00,1.82944,1.82944,1.82932,1.82938,7344219.0
2009-08-18 16:35:00,1.82949,1.82966,1.82944,1.82948,4697049.0
2009-08-18 16:36:00,1.82907,1.82945,1.8289,1.8289,9838016.0
2009-08-18 16:37:00,1.82896,1.82912,1.82887,1.82895,8553444.0
2009-08-18 16:38:00,1.82886,1.82886,1.82831,1.82831,6594150.0
2009-08-18 16:39:00,1.82831,1.8284,1.82819,1.82827,6345319.0
2009-08-18 16:40:00,1.82817,1.82818,1.82799,1.82818,39202816.0
2009-08-18 16:41:00,1.82828,1.82828,1.82754,1.82754,24361631.0
2009-08-18 16:42:00,1.82746,1.82758,1.82737,1.82752,3193025.0
2009-08-18 16:43:00,1.82749,1.82749,1.82718,1.82727,18423148.0
2009-08-18 16:44:00,1.82714,1.82714,1.82693,1.82693,5910916.0
2009-08-18 16:45:00,1.82674,1.82674,1.82631,1.82631,7459350.0
2009-08-18 16:46:00,1.82629,1.8265,1.82611,1.8265,43484448.0
2009-08-18 16:47:00,1.82652,1.82652,1.8259,1.8259,11579283.0
2009-08-18 16:48:00,1.82576,1.82624,1.82576,1.82612,2281859.0
2009-08-18 16:49:00,1.82613,1.82613,1.8258,1.8258,6441514.0
2009-08-18 16:50:00,1.82579,1.82594,1.82508,1.82594,6632568.0
2009-08-18 16:51:00,1.82598,1.82599,1.82589,1.82596,7140121.0
2009-08-18 16:52:00,1.82602,1.82619,1.82597,1.82609,12239261.0
2009-08-18 16:53:00,1.82608,1.82614,1.82577,1.82609,10807096.0
2009-08-18 16:54:00,1.82628,1.82628,1.82533,1.82565,8453483.0
2009-08-18 16:55:00,1.82558,1.82558,1.82514,1.82514,8786943.0
2009-08-18 16:56:00,1.82509,1.82509,1.82452,1.82452,5212134.0
2009-08-18 16:57:00,1.82453,1.82467,1.82427,1.82467,13130164.0
2009-08-18 16:58:00,1.82489,1.82546,1.82482,1.82546,28006400.0
2009-08-18 16:59:00,1.82547,1.82574,1.82547,1.82553,6957518.0
2009-08-18 17:00:00,1.82555,1.82611,1.82555,1.82594,12206392.0
2009-08-18 17:01:00,1.82589,1.82589,1.82572,1.82585,13245911.0
2009-08-18 17:02:00,1.82575,1.82575,1.82531,1.82547,6550059.0
2009-08-18 17:03:00,1.82542,1.82547,1.82524,1.82524,12597939.0
2009-08-18 17:04:00,1.82506,1.82515,1.82478,1.82478,10241398.0
2009-08-18 17:05:00,1.82477,1.82477,1.82448,1.82448,16477250.0
2009-08-18 17:06:00,1.82439,1.82446,1.82407,1.82415,8989520.0
2009-08-18 17:07:00,1.82401,1.8242,1.82401,1.82418,5771757.0
2009-08-18 17:08:00,1.82416,1.82432,1.82411,1.82428,83494650.0
2009-08-18 17:09:00,1.82408,1.82408,1.82366,1.82366,8704940.0
2009-08-18 17:10:00,1.82347,1.82347,1.82322,1.82322,35609074.0
2009-08-18 17:11:00,1.82309,1.82325,1.82308,1.82325,6903340.0
2009-08-18 17:12:00,1.82321,1.82372,1.82321,1.82372,7667639.0
2009-08-18 17:13:00,1.82375,1.82415,1.82375,1.82415,3393732.0
2009-08-18 17:14:00,1.82433,1.82469,1.82433,1.82451,4519100.0
2009-08-18 17:15:00,1.82453,1.82463,1.82451,1.82451,5976732.0
2009-08-18 17:16:00,1.82445,1.82454,1.82438,1.82441,6175396.0
2009-08-18 17:17:00,1.82432,1.82436,1.82426,1.82426,6762564.0
2009-08-18 17:18:00,1.82429,1.82475,1.82429,1.82475,8882022.0
2009-08-18 17:19:00,1.82484,1.82516,1.82484,1.82511,9004295.0
2009-08-18 17:20:00,1.82496,1.82498,1.82482,1.82498,4048603.0
2009-08-18 17:21:00,1.82508,1.82525,1.82502,1.82502,8330708.0
2009-08-18 17:22:00,1.82497,1.82497,1.82469,1.82497,9197002.0
2009-08-18 17:23:00,1.82507,1.82528,1.82488,1.82488,8320698.0
2009-08-18 17:24:00,1.82473,1.8249,1.82433,1.82433,10965485.0
2009-08-18 17:25:00,1.82417,1.82417,1.82391,1.82401,8224482.0
2009-08-18 17:26:00,1.82402,1.82411,1.82402,1.82409,28069480.0
2009-08-18 17:27:00,1.8241,1.82412,1.82389,1.82389,7929832.0
2009-08-18 17:28:00,1.82391,1.82423,1.82382,1.82423,8643721.0
2009-08-18 17:29:00,1.82412,1.82423,1.82403,1.82412,7794841.0
2009-08-18 17:30:00,1.82404,1.82404,1.82389,1.82396,6524317.0
2009-08-18 17:31:00,1.8241,1.82427,1.82404,1.82404,7000349.0
2009-08-18 17:32:00,1.82405,1.82424,1.82378,1.82378,2956991.0
2009-08-18 17:33:00,1.82384,1.8247,1.82384,1.8247,8904846.0
2009-08-18 17:34:00,1.8248,1.82518,1.8248,1.82517,6183605.0
2009-08-18 17:35:00,1.82536,1.82581,1.82536,1.82581,4443062.0
2009-08-18 17:36:00,1.82597,1.82597,1.82577,1.82577,8061139.0
2009-08-18 17:37:00,1.82567,1.82567,1.82544,1.82544,9647683.0
2009-08-18 17:38:00,1.82534,1.82537,1.82494,1.82494,64562108.0
2009-08-18 17:39:00,1.82489,1.82517,1.82489,1.82517,44267015.0
2009-08-18 17:40:00,1.82528,1.82542,1.82528,1.82532,5216243.0
2009-08-18 17:41:00,1.82514,1.82524,1.82484,1.82484,10918125.0
2009-08-18 17:42:00,1.82483,1.82526,1.82483,1.82524,138485717.0
2009-08-18 17:43:00,1.82534,1.82541,1.82528,1.82541,13011987.0
2009-08-18 17:44:00,1.82545,1.82574,1.82545,1.82574,5672711.0
2009-08-18 17:45:00,1.82577,1.82577,1.82561,1.82569,3604057.0
2009-08-18 17:46:00,1.82555,1.82565,1.82544,1.82565,77001860.0
2009-08-18 17:47:00,1.82563,1.82605,1.82563,1.82605,10923334.0
2009-08-18 17:48:00,1.82617,1.82638,1.82613,1.82638,8477680.0
2009-08-18 17:49:00,1.82634,1.82634,1.82609,1.82616,12792908.0
2009-08-18 17:50:00,1.82623,1.82623,1.82587,1.82587,4677148.0
2009-08-18 17:51:00,1.82584,1.82584,1.82526,1.82526,10673581.0
2009-08-18 17:52:00,1.82531,1.82533,1.82517,1.82521,9278891.0
2009-08-18 17:53:00,1.82516,1.82545,1.82389,1.82534,5568070.0
2009-08-18 17:54:00,1.8253,1.8253,1.82514,1.8252,10815268.0
2009-08-18 17:55:00,1.82515,1.82515,1.82497,1.82515,7552769.0
2009-08-18 17:56:00,1.82524,1.82589,1.8251,1.82589,5711984.0
2009-08-18 17:57:00,1.82594,1.82596,1.82588,1.82593,7209270.0
2009-08-18 17:58:00,1.82579,1.82591,1.82564,1.82591,5121144.0
2009-08-18 17:59:00,1.82604,1.82642,1.82604,1.82641,10697434.0
2009-08-18 18:00:00,1.8264,1.82643,1.82625,1.82634,7442911.0
2009-08-18 18:01:00,1.82637,1.82648,1.82618,1.82618,6693793.0
2009-08-18 18:02:00,1.82606,1.82606,1.82572,1.82572,8241989.0
2009-08-18 18:03:00,1.8256,1.8256,1.82523,1.82523,9166763.0
2009-08-18 18:04:00,1.82516,1.82516,1.82474,1.82474,6203292.0
2009-08-18 18:05:00,1.82471,1.8248,1.82471,1.82473,10945373.0
2009-08-18 18:06:00,1.82465,1.82471,1.82448,1.82448,160922426.0
2009-08-18 18:07:00,1.82432,1.82469,1.82432,1.82469,7756862.0
2009-08-18 18:08:00,1.8247,1.82475,1.8247,1.82471,7492921.0
2009-08-18 18:09:00,1.82488,1.82504,1.82482,1.82504,8545820.0
2009-08-18 18:10:00,1.82507,1.82524,1.82507,1.82524,5247050.0
2009-08-18 18:11:00,1.82527,1.82574,1.82527,1.82574,5011851.0
2009-08-18 18:12:00,1.82578,1.82578,1.82566,1.82566,8718723.0
2009-08-18 18:13:00,1.82559,1.82562,1.82546,1.8255,5257730.0
2009-08-18 18:14:00,1.82555,1.82564,1.82549,1.82564,23904109.0
2009-08-18 18:15:00,1.82568,1.82568,1.82544,1.82544,6424907.0
2009-08-18 18:16:00,1.82552,1.82598,1.82552,1.82598,7689509.0
2009-08-18 18:17:00,1.82609,1.82652,1.82609,1.82652,8627018.0
2009-08-18 18:18:00,1.82659,1.8266,1.82651,1.82657,8155391.0
2009-08-18 18:19:00,1.82646,1.82656,1.82632,1.82655,4587936.0
2009-08-18 18:20:00,1.82661,1.82661,1.82643,1.82643,17780854.0
2009-08-18 18:21:00,1.82641,1.8266,1.82641,1.82644,5044745.0
2009-08-18 18:22:00,1.82651,1.82664,1.82642,1.82664,12589278.0
2009-08-18 18:23:00,1.8266,1.82676,1.82622,1.82652,10944455.0
2009-08-18 18:24:00,1.82647,1.8265,1.8264,1.8265,4107473.0
2009-08-18 18:25:00,1.82656,1.82699,1.82656,1.82699,10270071.0
2009-08-18 18:26:00,1.82714,1.82714,1.82693,1.82695,54111585.0
2009-08-18 18:27:00,1.82684,1.82691,1.82667,1.82691,7165032.0
2009-08-18 18:28:00,1.82702,1.82736,1.82702,1.82736,10245538.0
2009-08-18 18:29:00,1.82735,1.82735,1.82706,1.82725,9456527.0
2009-08-18 18:30:00,1.8272,1.82752,1.82708,1.82752,5926957.0
2009-08-18 18:31:00,1.82763,1.82763,1.82741,1.82746,16018401.0
2009-08-18 18:32:00,1.82731,1.82734,1.82723,1.82723,11231683.0
2009-08-18 18:33:00,1.8272,1.82722,1.82684,1.82705,6403485.0
2009-08-18 18:34:00,1.82704,1.82727,1.82682,1.82727,7267805.0
2009-08-18 18:35:00,1.82729,1.82729,1.82701,1.82701,7115383.0
2009-08-18 18:36:00,1.82698,1.82701,1.82695,1.82695,9416024.0
2009-08-18 18:37:00,1.82688,1.82698,1.82651,1.82698,8520709.0
2009-08-18 18:38:00,1.82701,1.82713,1.82694,1.82694,8255830.0
2009-08-18 18:39:00,1.8269,1.82704,1.8269,1.82693,6776680.0
2009-08-18 18:40:00,1.82682,1.82706,1.82654,1.82674,13549439.0
2009-08-18 18:41:00,1.8269,1.82701,1.82661,1.82661,3681190.0
2009-08-18 18:42:00,1.82665,1.82665,1.8261,1.8261,15676713.0
2009-08-18 18:43:00,1.82625,1.82647,1.82625,1.8264,7497228.0
2009-08-18 18:44:00,1.82653,1.82666,1.82643,1.82666,6569434.0
2009-08-18 18:45:00,1.82665,1.82665,1.82631,1.82631,7882755.0
2009-08-18 18:46:00,1.82617,1.82652,1.82598,1.82652,6992996.0
2009-08-18 18:47:00,1.8267,1.8269,1.8267,1.82673,2404526.0
2009-08-18 18:48:00,1.82674,1.82682,1.82669,1.82682,8754256.0
2009-08-18 18:49:00,1.82689,1.82689,1.82675,1.82684,9189255.0
2009-08-18 18:50:00,1.82703,1.82734,1.82703,1.82734,6274760.0
2009-08-18 18:51:00,1.82737,1.82745,1.82732,1.82745,13173531.0
2009-08-18 18:52:00,1.82752,1.82767,1.82752,1.82756,7914566.0
2009-08-18 18:53:00,1.82751,1.82761,1.82717,1.82758,7788374.0
2009-08-18 18:54:00,1.82767,1.82788,1.82767,1.8278,8229086.0
2009-08-18 18:55:00,1.82777,1.8278,1.82756,1.82757,8736089.0
2009-08-18 18:56:00,1.82747,1.82753,1.82743,1.82753,33579348.0
2009-08-18 18:57:00,1.82741,1.82785,1.82741,1.82785,2037953.0
2009-08-18 18:58:00,1.82785,1.82796,1.82785,1.82793,10122408.0
2009-08-18 18:59:00,1.82803,1.82821,1.82803,1.82819,5231281.0
2009-08-18 19:00:00,1.82838,1.82853,1.82831,1.82831,8757936.0
2009-08-18 19:01:00,1.82836,1.82852,1.82821,1.82821,11459001.0
2009-08-18 19:02:00,1.82813,1.82817,1.82791,1.82817,8116530.0
2009-08-18 19:03:00,1.82834,1.82855,1.82825,1.82855,12137681.0
2009-08-18 19:04:00,1.82852,1.82869,1.82852,1.82856,6710492.0
2009-08-18 19:05:00,1.82845,1.82845,1.82812,1.82812,10430013.0
2009-08-18 19:06:00,1.82818,1.82838,1.82818,1.82835,5472983.0
2009-08-18 19:07:00,1.82834,1.82835,1.82819,1.82822,11751202.0
2009-08-18 19:08:00,1.82824,1.82824,1.82813,1.82817,30288528.0
2009-08-18 19:09:00,1.82819,1.82837,1.82819,1.82824,8826972.0
2009-08-18 19:10:00,1.82823,1.82831,1.82806,1.82831,7544038.0
2009-08-18 19:11:00,1.82844,1.82868,1.82844,1.82865,6756110.0
2009-08-18 19:12:00,1.82859,1.82859,1.82836,1.82836,26611783.0
2009-08-18 19:13:00,1.82827,1.82827,1.82811,1.82816,8175448.0
2009-08-18 19:14:00,1.82825,1.82834,1.82821,1.82827,2264075.0
2009-08-18 19:15:00,1.82818,1.82832,1.82812,1.82832,6559973.0
2009-08-18 19:16:00,1.82819,1.82824,1.82814,1.82814,10905482.0
2009-08-18 19:17:00,1.82816,1.82837,1.82812,1.82837,5910347.0
2009-08-18 19:18:00,1.82842,1.8286,1.82842,1.8286,8113806.0
2009-08-18 19:19:00,1.82853,1.82862,1.82846,1.82846,11353237.0
2009-08-18 19:20:00,1.82845,1.82854,1.82836,1.82847,8803461.0
2009-08-18 19:21:00,1.82839,1.8284,1.82811,1.82811,6245686.0
2009-08-18 19:22:00,1.82811,1.82811,1.82796,1.8281,15783084.0
2009-08-18 19:23:00,1.82802,1.82806,1.82766,1.82766,14422399.0
2009-08-18 19:24:00,1.82743,1.82747,1.82739,1.82747,6975882.0
2009-08-18 19:25:00,1.8275,1.8275,1.82719,1.82719,5418048.0
2009-08-18 19:26:00,1.82707,1.82707,1.82682,1.82685,8598513.0
2009-08-18 19:27:00,1.82693,1.82693,1.82673,1.82676,7098284.0
2009-08-18 19:28:00,1.82679,1.82679,1.82654,1.82676,9792481.0
2009-08-18 19:29:00,1.82687,1.82699,1.82686,1.82699,8259148.0
2009-08-18 19:30:00,1.82697,1.82704,1.82689,1.82701,5209567.0
2009-08-18 19:31:00,1.82696,1.82696,1.82687,1.82687,13333347.0
2009-08-18 19:32:00,1.82695,1.82724,1.82695,1.82724,5769630.0
2009-08-18 19:33:00,1.82728,1.82749,1.82728,1.82747,9996700.0
2009-08-18 19:34:00,1.82751,1.82773,1.82751,1.82773,16410072.0
2009-08-18 19:35:00,1.82772,1.8279,1.82772,1.8278,13567530.0
2009-08-18 19:36:00,1.8278,1.8278,1.8274,1.82769,6512702.0
2009-08-18 19:37:00,1.82771,1.82774,1.82762,1.82768,7568711.0
2009-08-18 19:38:00,1.82778,1.82802,1.82778,1.82802,6189188.0
2009-08-18 19:39:00,1.8281,1.8282,1.82806,1.82812,10618018.0
2009-08-18 19:40:00,1.82837,1.8285,1.82829,1.82836,9601662.0
2009-08-18 19:41:00,1.82805,1.82812,1.8277,1.8277,9867401.0
2009-08-18 19:42:00,1.82758,1.82758,1.82747,1.82752,7131174.0
2009-08-18 19:43:00,1.82737,1.8275,1.82728,1.82728,2466958.0
2009-08-18 19:44:00,1.82689,1.82752,1.82689,1.82752,9714649.0
2009-08-18 19:45:00,1.82747,1.82747,1.82715,1.82715,3115507.0
2009-08-18 19:46:00,1.82707,1.82707,1.82677,1.82693,5523610.0
2009-08-18 19:47:00,1.827,1.82705,1.82673,1.82673,5573866.0
2009-08-18 19:48:00,1.82657,1.8266,1.82636,1.82649,5053410.0
2009-08-18 19:49:00,1.82651,1.82725,1.82651,1.82725,5908521.0
2009-08-18 19:50:00,1.82726,1.82726,1.82697,1.82697,16838346.0
2009-08-18 19:51:00,1.82675,1.8268,1.82667,1.82674,10719834.0
2009-08-18 19:52:00,1.82689,1.82708,1.82689,1.827,8854140.0
2009-08-18 19:53:00,1.82691,1.82692,1.82662,1.82662,6948736.0
2009-08-18 19:54:00,1.82664,1.82676,1.82529,1.82676,4627191.0
2009-08-18 19:55:00,1.82683,1.82693,1.82668,1.82693,10441721.0
2009-08-18 19:56:00,1.82696,1.82696,1.82672,1.82672,7257579.0
2009-08-18 19:57:00,1.82678,1.82689,1.82667,1.82677,11646237.0
2009-08-18 19:58:00,1.82673,1.82673,1.82647,1.82651,5965196.0
2009-08-18 19:59:00,1.82659,1.82688,1.82634,1.82688,5039109.0
2009-08-18 20:00:00,1.8269,1.82695,1.82662,1.82662,13007695.0
2009-08-18 20:01:00,1.82666,1.82666,1.82598,1.82619,6088300.0
2009-08-18 20:02:00,1.82604,1.82609,1.82585,1.82605,8004394.0
2009-08-18 20:03:00,1.82597,1.82597,1.82579,1.82593,9441088.0
2009-08-18 20:04:00,1.82599,1.82631,1.82599,1.82626,9871723.0
2009-08-18 20:05:00,1.8262,1.8262,1.82581,1.82581,8923448.0
2009-08-18 20:06:00,1.82588,1.82588,1.82532,1.82532,6648286.0
2009-08-18 20:07:00,1.82567,1.82567,1.82541,1.82541,7897731.0
2009-08-18 20:08:00,1.82533,1.82562,1.82533,1.82558,8863182.0
2009-08-18 20:09:00,1.82546,1.82566,1.82546,1.82561,16876901.0
2009-08-18 20:10:00,1.82555,1.82555,1.82523,1.82523,6261749.0
2009-08-18 20:11:00,1.82529,1.82542,1.82526,1.82534,8465031.0
2009-08-18 20:12:00,1.82483,1.82513,1.82483,1.82499,6836664.0
2009-08-18 20:13:00,1.82503,1.82504,1.82489,1.825,7451098.0
2009-08-18 20:14:00,1.82509,1.82531,1.82509,1.82531,9224459.0
2009-08-18 20:15:00,1.82537,1.82541,1.82535,1.82537,6530803.0
2009-08-18 20:16:00,1.82527,1.82527,1.82512,1.82513,8458061.0
2009-08-18 20:17:00,1.82495,1.82505,1.82468,1.82492,7048941.0
2009-08-18 20:18:00,1.82512,1.8252,1.82512,1.8252,6346449.0
2009-08-18 20:19:00,1.82525,1.82534,1.82516,1.82521,4010997.0
2009-08-18 20:20:00,1.82512,1.82512,1.82473,1.82473,6153635.0
2009-08-18 20:21:00,1.82464,1.82478,1.82449,1.82478,8000208.0
2009-08-18 20:22:00,1.82487,1.82501,1.82477,1.82477,37793105.0
2009-08-18 20:23:00,1.82471,1.82485,1.82465,1.82477,7329654.0
2009-08-18 20:24:00,1.82485,1.82523,1.82485,1.82513,7331877.0
2009-08-18 20:25:00,1.82508,1.82571,1.82508,1.82566,12468839.0
2009-08-18 20:26:00,1.8257,1.82605,1.8257,1.82591,8184719.0
2009-08-18 20:27:00,1.82584,1.82642,1.82584,1.82642,7554886.0
2009-08-18 20:28:00,1.82653,1.82653,1.82618,1.82618,8823373.0
2009-08-18 20:29:00,1.82626,1.82657,1.82626,1.82649,10174871.0
2009-08-18 20:30:00,1.82635,1.82635,1.82616,1.82629,9454321.0
2009-08-18 20:31:00,1.82638,1.82656,1.82635,1.82635,10710926.0
2009-08-18 20:32:00,1.82617,1.82617,1.82553,1.82553,11248927.0
2009-08-18 20:33:00,1.82533,1.82533,1.82514,1.82527,3860323.0
2009-08-18 20:34:00,1.8254,1.82549,1.8251,1.82549,5291167.0
2009-08-18 20:35:00,1.82555,1.82631,1.82555,1.82631,6191427.0
2009-08-18 20:36:00,1.82624,1.82624,1.82607,1.82607,6083355.0
2009-08-18 20:37:00,1.82594,1.82601,1.8259,1.82591,5984136.0
2009-08-18 20:38:00,1.82598,1.82598,1.82561,1.82561,8947079.0
2009-08-18 20:39:00,1.8256,1.8257,1.82492,1.8257,6077895.0
2009-08-18 20:40:00,1.82573,1.8258,1.82561,1.82561,7903536.0
2009-08-18 20:41:00,1.8255,1.8255,1.82503,1.82503,5355139.0
2009-08-18 20:42:00,1.82505,1.82509,1.82464,1.82509,7582457.0
2009-08-18 20:43:00,1.8251,1.8251,1.82498,1.82506,8395971.0
2009-08-18 20:44:00,1.82505,1.82505,1.82482,1.8249,9234742.0
2009-08-18 20:45:00,1.82485,1.82485,1.82471,1.82476,3614427.0
2009-08-18 20:46:00,1.8247,1.8247,1.82453,1.82453,6883289.0
2009-08-18 20:47:00,1.8244,1.82448,1.82416,1.82416,5149683.0
2009-08-18 20:48:00,1.82417,1.82427,1.82411,1.82427,9232652.0
2009-08-18 20:49:00,1.8244,1.82464,1.8244,1.82464,3235539.0
2009-08-18 20:50:00,1.82475,1.82485,1.82473,1.82473,5225873.0
2009-08-18 20:51:00,1.82486,1.82486,1.82462,1.82479,8132715.0
2009-08-18 20:52:00,1.82485,1.82495,1.82485,1.82495,18206316.0
2009-08-18 20:53:00,1.82482,1.82501,1.82482,1.82495,8258512.0
2009-08-18 20:54:00,1.82486,1.82486,1.82455,1.82479,3057714.0
2009-08-18 20:55:00,1.82488,1.82505,1.82488,1.82505,7251408.0
2009-08-18 20:56:00,1.82504,1.82521,1.82503,1.82517,6653534.0
2009-08-18 20:57:00,1.8251,1.8251,1.82495,1.825,4986630.0
2009-08-18 20:58:00,1.82515,1.82519,1.82495,1.82502,2143170.0
2009-08-18 20:59:00,1.82503,1.82513,1.82496,1.82508,6156717.0
2009-08-18 21:00:00,1.82509,1.82525,1.82505,1.82508,6842030.0
2009-08-18 21:01:00,1.82497,1.82497,1.8247,1.8247,9089433.0
2009-08-18 21:02:00,1.82454,1.82469,1.82445,1.82469,23916144.0
2009-08-18 21:03:00,1.82481,1.82488,1.82475,1.82475,6637675.0
2009-08-18 21:04:00,1.82469,1.82469,1.82448,1.82457,5134924.0
2009-08-18 21:05:00,1.8248,1.82491,1.82474,1.82486,6393449.0
2009-08-18 21:06:00,1.82474,1.82485,1.82465,1.82477,4111128.0
2009-08-18 21:07:00,1.82465,1.82484,1.82465,1.82472,1360464.0
2009-08-18 21:08:00,1.82453,1.82489,1.82453,1.8247,12798578.0
2009-08-18 21:09:00,1.82467,1.82467,1.82451,1.82464,7140553.0
2009-08-18 21:10:00,1.82458,1.82467,1.82458,1.82467,6271272.0
2009-08-18 21:11:00,1.82474,1.82474,1.82441,1.82443,3751995.0
2009-08-18 21:12:00,1.82435,1.82435,1.82415,1.82415,3279942.0
2009-08-18 21:13:00,1.82408,1.82408,1.82353,1.82353,5692547.0
2009-08-18 21:14:00,1.82376,1.82376,1.82351,1.82353,3691777.0
2009-08-18 21:15:00,1.82333,1.82344,1.82299,1.82342,3807705.0
2009-08-18 21:16:00,1.82333,1.82345,1.82325,1.82345,10616263.0
2009-08-18 21:17:00,1.82353,1.82367,1.82352,1.82367,12309899.0
2009-08-18 21:18:00,1.82365,1.8239,1.82365,1.8239,10320867.0
2009-08-18 21:19:00,1.82392,1.82392,1.82378,1.82381,4164800.0
2009-08-18 21:20:00,1.82375,1.82384,1.82373,1.82383,10093012.0
2009-08-18 21:21:00,1.82381,1.82387,1.82365,1.82365,23419326.0
2009-08-18 21:22:00,1.82364,1.82368,1.82355,1.82359,7816960.0
2009-08-18 21:23:00,1.82357,1.82364,1.82342,1.82364,9577438.0
2009-08-18 21:24:00,1.82357,1.82362,1.82357,1.82362,6829623.0
2009-08-18 21:25:00,1.82364,1.82415,1.82364,1.82415,8559886.0
2009-08-18 21:26:00,1.82416,1.82418,1.82408,1.8241,26345680.0
2009-08-18 21:27:00,1.82425,1.82443,1.82425,1.82443,10571656.0
2009-08-18 21:28:00,1.82459,1.82486,1.82457,1.82479,4770330.0
2009-08-18 21:29:00,1.82489,1.82508,1.82486,1.82508,3724936.0
2009-08-18 21:30:00,1.82502,1.82502,1.82463,1.82463,5142959.0
2009-08-18 21:31:00,1.82453,1.8248,1.82438,1.8248,9529185.0
2009-08-18 21:32:00,1.82479,1.82494,1.82467,1.82494,9209693.0
2009-08-18 21:33:00,1.82493,1.8251,1.82482,1.82482,11069027.0
2009-08-18 21:34:00,1.82475,1.82481,1.82456,1.82474,3399636.0
2009-08-18 21:35:00,1.82467,1.82467,1.82455,1.82459,5083574.0
2009-08-18 21:36:00,1.82464,1.82491,1.82464,1.82491,8446578.0
2009-08-18 21:37:00,1.82503,1.82522,1.82498,1.82522,7764695.0
2009-08-18 21:38:00,1.82522,1.82522,1.82495,1.82505,5242745.0
2009-08-18 21:39:00,1.82501,1.82504,1.82497,1.82497,12580661.0
2009-08-18 21:40:00,1.82498,1.82517,1.82494,1.82494,4866470.0
2009-08-18 21:41:00,1.82504,1.82504,1.82485,1.82485,6872350.0
2009-08-18 21:42:00,1.8248,1.82506,1.8248,1.82506,6151023.0
2009-08-18 21:43:00,1.82514,1.82514,1.82492,1.82495,3762827.0
2009-08-18 21:44:00,1.82491,1.82491,1.82476,1.82477,13746082.0
2009-08-18 21:45:00,1.82491,1.82501,1.82479,1.82487,6016530.0
2009-08-18 21:46:00,1.82472,1.82497,1.82472,1.82485,7229069.0
2009-08-18 21:47:00,1.82473,1.82492,1.82446,1.82474,8587093.0
2009-08-18 21:48:00,1.82458,1.82477,1.82454,1.82477,9928654.0
2009-08-18 21:49:00,1.82471,1.82471,1.82445,1.82445,5250331.0
2009-08-18 21:50:00,1.82436,1.82436,1.82409,1.82412,16705462.0
2009-08-18 21:51:00,1.82408,1.82425,1.82407,1.82425,9170018.0
2009-08-18 21:52:00,1.82413,1.82427,1.82413,1.82423,4862528.0
2009-08-18 21:53:00,1.82422,1.82422,1.82393,1.82393,4113978.0
2009-08-18 21:54:00,1.82387,1.82411,1.82383,1.82411,10707256.0
2009-08-18 21:55:00,1.82423,1.82432,1.82402,1.82432,7179886.0
2009-08-18 21:56:00,1.82423,1.82423,1.824,1.824,9248235.0
2009-08-18 21:57:00,1.82404,1.82407,1.82393,1.82393,7899504.0
2009-08-18 21:58:00,1.82385,1.8239,1.82385,1.82386,3915821.0
2009-08-18 21:59:00,1.82403,1.82433,1.82403,1.82423,10436495.0
2009-08-18 22:00:00,1.82395,1.82395,1.82362,1.82362,9971576.0
2009-08-18 22:01:00,1.82377,1.82387,1.82366,1.82366,7998456.0
2009-08-18 22:02:00,1.82356,1.82356,1.82333,1.82333,7574138.0
2009-08-18 22:03:00,1.82352,1.82375,1.82352,1.82375,23542984.0
2009-08-18 22:04:00,1.82371,1.82385,1.82365,1.82365,10319817.0
2009-08-18 22:05:00,1.82367,1.82386,1.82342,1.82377,11750145.0
2009-08-18 22:06:00,1.82386,1.82386,1.82369,1.82376,10662062.0
2009-08-18 22:07:00,1.82386,1.82401,1.82371,1.82371,7497792.0
2009-08-18 22:08:00,1.82371,1.82385,1.82368,1.82378,5763889.0
2009-08-18 22:09:00,1.82375,1.82383,1.82369,1.82381,13764023.0
2009-08-18 22:10:00,1.82369,1.82377,1.82357,1.82357,24170055.0
2009-08-18 22:11:00,1.82357,1.82357,1.82332,1.82343,7222830.0
2009-08-18 22:12:00,1.82345,1.82347,1.82332,1.8234,10833662.0
2009-08-18 22:13:00,1.82345,1.82358,1.82344,1.82357,3983703.0
2009-08-18 22:14:00,1.82348,1.82362,1.82347,1.82362,6420316.0
2009-08-18 22:15:00,1.82327,1.82392,1.82327,1.82339,8853301.0
2009-08-18 22:16:00,1.82324,1.82328,1.8229,1.8229,12849300.0
2009-08-18 22:17:00,1.82303,1.82338,1.82303,1.82338,10882045.0
2009-08-18 22:18:00,1.8234,1.8234,1.82319,1.8233,10976110.0
2009-08-18 22:19:00,1.8234,1.8234,1.82323,1.82323,10128980.0
2009-08-18 22:20:00,1.8231,1.82317,1.82301,1.82301,16050960.0
2009-08-18 22:21:00,1.82307,1.82316,1.82301,1.82314,12275880.0
2009-08-18 22:22:00,1.82316,1.8234,1.82316,1.8234,5111072.0
2009-08-18 22:23:00,1.82336,1.82336,1.82319,1.8232,13614110.0
2009-08-18 22:24:00,1.82315,1.82315,1.82293,1.82307,5212384.0
2009-08-18 22:25:00,1.82313,1.82372,1.82313,1.82372,7210254.0
2009-08-18 22:26:00,1.82383,1.82385,1.82338,1.82377,15858539.0
2009-08-18 22:27:00,1.82373,1.82373,1.82333,1.82336,6554348.0
2009-08-18 22:28:00,1.82326,1.82332,1.82294,1.82302,3720894.0
2009-08-18 22:29:00,1.82293,1.82293,1.82241,1.8228,8272448.0
2009-08-18 22:30:00,1.82301,1.82323,1.82301,1.82323,10015856.0
2009-08-18 22:31:00,1.82326,1.82326,1.82317,1.82321,5721255.0
2009-08-18 22:32:00,1.82332,1.82358,1.82332,1.82358,10603776.0
2009-08-18 22:33:00,1.82354,1.82364,1.8234,1.82364,7098125.0
2009-08-18 22:34:00,1.82355,1.82355,1.82326,1.82326,10915441.0
2009-08-18 22:35:00,1.8233,1.82338,1.82318,1.82333,1386483.0
2009-08-18 22:36:00,1.82359,1.82383,1.82357,1.82362,4011750.0
2009-08-18 22:37:00,1.82364,1.82364,1.82277,1.82277,8699827.0
2009-08-18 22:38:00,1.82265,1.82281,1.82252,1.82281,7531450.0
2009-08-18 22:39:00,1.82273,1.82294,1.82273,1.82294,11492935.0
2009-08-18 22:40:00,1.82292,1.82296,1.82272,1.82272,4618560.0
2009-08-18 22:41:00,1.82276,1.82304,1.82266,1.82304,6492751.0
2009-08-18 22:42:00,1.82312,1.82334,1.82283,1.82334,12939612.0
2009-08-18 22:43:00,1.82335,1.82343,1.82316,1.82343,7417666.0
2009-08-18 22:44:00,1.8234,1.82344,1.82315,1.82315,15408453.0
2009-08-18 22:45:00,1.82317,1.82317,1.82313,1.82316,9266538.0
2009-08-18 22:46:00,1.82325,1.82356,1.82325,1.82356,5460385.0
2009-08-18 22:47:00,1.82358,1.82365,1.82347,1.82365,10111401.0
2009-08-18 22:48:00,1.82361,1.82373,1.82356,1.82356,8291988.0
2009-08-18 22:49:00,1.82364,1.82404,1.82359,1.82381,7591835.0
2009-08-18 22:50:00,1.8238,1.8238,1.82367,1.82367,8250706.0
2009-08-18 22:51:00,1.82359,1.82371,1.82352,1.82371,15064306.0
2009-08-18 22:52:00,1.82375,1.82389,1.82375,1.82389,5492574.0
2009-08-18 22:53:00,1.82394,1.82395,1.82373,1.8239,5867683.0
2009-08-18 22:54:00,1.82384,1.82384,1.82368,1.82368,37264340.0
2009-08-18 22:55:00,1.82376,1.8238,1.82368,1.82368,15789929.0
2009-08-18 22:56:00,1.82359,1.82359,1.82344,1.82344,16589820.0
2009-08-18 22:57:00,1.8234,1.82362,1.8234,1.82351,17198878.0
2009-08-18 22:58:00,1.82355,1.82355,1.82309,1.82318,7353368.0
2009-08-18 22:59:00,1.82302,1.82304,1.82264,1.82264,10717763.0
2009-08-18 23:00:00,1.82244,1.82244,1.82213,1.82221,11813993.0
2009-08-18 23:01:00,1.82235,1.82296,1.82235,1.82296,3942019.0
2009-08-18 23:02:00,1.82306,1.8232,1.82271,1.82292,10398796.0
2009-08-18 23:03:00,1.82277,1.82277,1.82245,1.82245,19200352.0
2009-08-18 23:04:00,1.82255,1.8226,1.82249,1.82258,16849481.0
2009-08-18 23:05:00,1.82267,1.82275,1.82259,1.82271,16863541.0
2009-08-18 23:06:00,1.82267,1.82284,1.82266,1.82284,5391800.0
2009-08-18 23:07:00,1.82273,1.82323,1.82273,1.82319,4231822.0
2009-08-18 23:08:00,1.82327,1.82347,1.82327,1.82334,3767420.0
2009-08-18 23:09:00,1.8232,1.8233,1.82304,1.82304,5286972.0
2009-08-18 23:10:00,1.82297,1.82309,1.82297,1.82309,11293992.0
2009-08-18 23:11:00,1.82313,1.82319,1.82313,1.82319,5923190.0
2009-08-18 23:12:00,1.82317,1.82339,1.82317,1.82339,12734718.0
2009-08-18 23:13:00,1.82337,1.82341,1.82325,1.82325,5829340.0
2009-08-18 23:14:00,1.82312,1.82312,1.82286,1.823,3867196.0
2009-08-18 23:15:00,1.8231,1.82345,1.82281,1.82345,6697011.0
2009-08-18 23:16:00,1.82332,1.82358,1.82322,1.82358,5289239.0
2009-08-18 23:17:00,1.82357,1.82368,1.82357,1.82368,5066669.0
2009-08-18 23:18:00,1.82356,1.82382,1.82332,1.82375,9048372.0
2009-08-18 23:19:00,1.82366,1.82366,1.82326,1.82326,4756903.0
2009-08-18 23:20:00,1.82301,1.82301,1.82301,1.82301,13034051.0
2009-08-18 23:21:00,1.82319,1.82319,1.82308,1.8231,13034051.0
2009-08-18 23:22:00,1.82312,1.82312,1.82293,1.82293,7281902.0
2009-08-18 23:23:00,1.82293,1.82293,1.82277,1.82282,6454678.0
2009-08-18 23:24:00,1.82265,1.8228,1.82261,1.82275,9526158.0
2009-08-18 23:25:00,1.82286,1.82298,1.82246,1.82298,14631445.0
2009-08-18 23:26:00,1.82296,1.82298,1.8228,1.8228,6266338.0
2009-08-18 23:27:00,1.82291,1.82295,1.82282,1.82282,7790273.0
2009-08-18 23:28:00,1.8227,1.8227,1.82218,1.82218,3768955.0
2009-08-18 23:29:00,1.82198,1.82285,1.82198,1.82285,7718615.0
2009-08-18 23:30:00,1.82276,1.82281,1.82239,1.82242,11036629.0
2009-08-18 23:31:00,1.82273,1.82281,1.82268,1.82268,4063966.0
2009-08-18 23:32:00,1.82253,1.82253,1.82224,1.82251,20511684.0
2009-08-18 23:33:00,1.82263,1.82271,1.82253,1.82253,25733031.0
2009-08-18 23:34:00,1.82238,1.82243,1.822,1.82243,3269763.0
2009-08-18 23:35:00,1.8226,1.82281,1.8226,1.82281,10462861.0
2009-08-18 23:36:00,1.82277,1.82288,1.82261,1.82261,10442364.0
2009-08-18 23:37:00,1.822,1.82245,1.82187,1.82245,12029302.0
2009-08-18 23:38:00,1.82264,1.82298,1.82256,1.82298,17331067.0
2009-08-18 23:39:00,1.82308,1.82349,1.82195,1.8232,5063070.0
2009-08-18 23:40:00,1.82273,1.82305,1.82242,1.82256,13161810.0
2009-08-18 23:42:00,1.82303,1.82311,1.82295,1.82304,6048900.0
2009-08-18 23:43:00,1.82309,1.82314,1.82271,1.82314,20644707.0
2009-08-18 23:44:00,1.82319,1.82323,1.8231,1.8231,6558609.0
2009-08-18 23:45:00,1.82318,1.82327,1.82311,1.82327,3998234.0
2009-08-18 23:46:00,1.8233,1.82338,1.82314,1.82338,4369900.0
2009-08-18 23:47:00,1.82342,1.82352,1.82341,1.82343,5814874.0
2009-08-18 23:48:00,1.82347,1.82374,1.82341,1.82374,6549910.0
2009-08-18 23:49:00,1.82372,1.82372,1.82364,1.82364,7625195.0
2009-08-18 23:50:00,1.82356,1.82367,1.82348,1.82366,5651201.0
2009-08-18 23:51:00,1.8236,1.8236,1.82343,1.82343,19505930.0
2009-08-18 23:52:00,1.82339,1.82343,1.82332,1.82332,3520097.0
2009-08-18 23:53:00,1.82335,1.82339,1.82325,1.82336,6677442.0
2009-08-18 23:54:00,1.82334,1.82334,1.82325,1.82326,4745943.0
2009-08-18 23:55:00,1.82323,1.82338,1.82322,1.82338,6696805.0
2009-08-18 23:56:00,1.82306,1.82346,1.82299,1.82346,3075272.0
2009-08-18 23:57:00,1.82341,1.82355,1.82339,1.82339,11751585.0
2009-08-18 23:58:00,1.82335,1.82339,1.82317,1.82339,8787096.0
2009-08-18 23:59:00,1.82338,1.82347,1.82335,1.82344,3761344.0
2009-08-19 00:00:00,1.82343,1.82347,1.82336,1.82342,10969556.0
2009-08-19 00:01:00,1.82352,1.82381,1.82348,1.82381,9617888.0
2009-08-19 00:02:00,1.82385,1.82386,1.82321,1.82321,25032273.0
2009-08-19 00:03:00,1.82374,1.82374,1.82353,1.82359,7448590.0
2009-08-19 00:04:00,1.82367,1.82371,1.82357,1.82369,10209948.0
2009-08-19 00:05:00,1.82363,1.82363,1.8234,1.82342,6237472.0
2009-08-19 00:06:00,1.82319,1.82319,1.82297,1.82297,12555320.0
2009-08-19 00:07:00,1.82289,1.82314,1.82285,1.82314,13670780.0
2009-08-19 00:08:00,1.82317,1.82323,1.82315,1.82315,4127570.0
2009-08-19 00:09:00,1.82296,1.82316,1.82296,1.82311,6256712.0
2009-08-19 00:10:00,1.82323,1.82323,1.82302,1.82308,23596577.0
2009-08-19 00:11:00,1.82288,1.82292,1.82275,1.82292,10841850.0
2009-08-19 00:12:00,1.82287,1.82314,1.82287,1.82306,26205420.0
2009-08-19 00:13:00,1.82319,1.82319,1.82264,1.82313,8307939.0
2009-08-19 00:14:00,1.82317,1.82317,1.82286,1.82286,5383787.0
2009-08-19 00:15:00,1.823,1.82308,1.823,1.82306,4212380.0
2009-08-19 00:16:00,1.82305,1.82305,1.82291,1.82297,6529903.0
2009-08-19 00:17:00,1.82293,1.82314,1.82293,1.82314,15952780.0
2009-08-19 00:18:00,1.82312,1.82312,1.82291,1.82291,15346654.0
2009-08-19 00:19:00,1.82279,1.82304,1.82279,1.82304,40571328.0
2009-08-19 00:20:00,1.82317,1.82322,1.82317,1.82321,10512384.0
2009-08-19 00:21:00,1.82313,1.82313,1.82288,1.82298,19088545.0
2009-08-19 00:22:00,1.8229,1.82295,1.8229,1.82295,4720570.0
2009-08-19 00:23:00,1.82293,1.82293,1.8227,1.82292,10039748.0
2009-08-19 00:24:00,1.82299,1.82299,1.82282,1.82282,8067029.0
2009-08-19 00:25:00,1.82292,1.82292,1.82277,1.82283,13587163.0
2009-08-19 00:26:00,1.82276,1.82285,1.82261,1.82261,5484120.0
2009-08-19 00:27:00,1.82254,1.82268,1.82254,1.82265,4736077.0
2009-08-19 00:28:00,1.82256,1.8227,1.82253,1.82253,25412523.0
2009-08-19 00:29:00,1.82242,1.82242,1.82217,1.82241,10196313.0
2009-08-19 00:30:00,1.82255,1.82274,1.82255,1.82256,14597621.0
2009-08-19 00:31:00,1.8225,1.82269,1.82227,1.82269,7680920.0
2009-08-19 00:32:00,1.82263,1.82269,1.82254,1.82265,2936485.0
2009-08-19 00:33:00,1.82269,1.82269,1.82256,1.82267,9200888.0
2009-08-19 00:34:00,1.82258,1.82264,1.82233,1.82264,6773433.0
2009-08-19 00:35:00,1.82275,1.82305,1.82275,1.82302,6448057.0
2009-08-19 00:36:00,1.82308,1.82308,1.8228,1.82307,5196311.0
2009-08-19 00:37:00,1.82311,1.82319,1.82303,1.82319,6789321.0
2009-08-19 00:38:00,1.82323,1.82323,1.82297,1.82322,12372957.0
2009-08-19 00:39:00,1.82339,1.82351,1.8233,1.82347,9214009.0
2009-08-19 00:40:00,1.82349,1.82363,1.82349,1.8236,14754138.0
2009-08-19 00:41:00,1.82352,1.82365,1.82332,1.82365,17847345.0
2009-08-19 00:42:00,1.82362,1.82365,1.82357,1.82365,4497011.0
2009-08-19 00:43:00,1.8237,1.82399,1.8237,1.82399,10567527.0
2009-08-19 00:44:00,1.82403,1.82406,1.82386,1.82386,4650834.0
2009-08-19 00:45:00,1.82381,1.82381,1.82369,1.82369,87214726.0
2009-08-19 00:46:00,1.82371,1.82377,1.82355,1.82355,11654446.0
2009-08-19 00:47:00,1.82349,1.82349,1.82332,1.82349,6299812.0
2009-08-19 00:48:00,1.82354,1.82367,1.82354,1.82355,6574230.0
2009-08-19 00:49:00,1.82351,1.82365,1.82342,1.82365,12082763.0
2009-08-19 00:50:00,1.82376,1.82377,1.82361,1.82371,9958618.0
2009-08-19 00:51:00,1.82378,1.82379,1.82361,1.82375,6244086.0
2009-08-19 00:52:00,1.8238,1.82393,1.8238,1.82393,12095543.0
2009-08-19 00:53:00,1.82383,1.82399,1.82371,1.82399,8244939.0
2009-08-19 00:54:00,1.82386,1.82386,1.82362,1.82377,4039968.0
2009-08-19 00:55:00,1.82389,1.82407,1.82389,1.82404,20415618.0
2009-08-19 00:56:00,1.82407,1.82418,1.82404,1.82404,8743639.0
2009-08-19 00:57:00,1.82399,1.82399,1.82373,1.82373,8537929.0
2009-08-19 00:58:00,1.82364,1.82382,1.8236,1.82379,6992321.0
2009-08-19 00:59:00,1.82366,1.82366,1.82322,1.82322,5842497.0
2009-08-19 01:00:00,1.82321,1.82321,1.82307,1.82311,10900244.0
2009-08-19 01:01:00,1.82314,1.82318,1.82305,1.82305,6468410.0
2009-08-19 01:02:00,1.82309,1.82311,1.823,1.823,2965351.0
2009-08-19 01:03:00,1.82282,1.82283,1.82274,1.82283,8223088.0
2009-08-19 01:04:00,1.82286,1.8229,1.8228,1.8228,11888568.0
2009-08-19 01:05:00,1.8228,1.8229,1.82273,1.8229,5165572.0
2009-08-19 01:06:00,1.82287,1.8229,1.82286,1.82286,4737579.0
2009-08-19 01:07:00,1.82286,1.823,1.82276,1.823,5957959.0
2009-08-19 01:08:00,1.82298,1.82304,1.82296,1.82296,7156321.0
2009-08-19 01:09:00,1.82291,1.82308,1.82291,1.823,5423548.0
2009-08-19 01:10:00,1.82306,1.8231,1.82298,1.8231,13983248.0
2009-08-19 01:11:00,1.8231,1.8232,1.82299,1.82313,2893823.0
2009-08-19 01:12:00,1.8231,1.82321,1.82308,1.82321,4389534.0
2009-08-19 01:13:00,1.82326,1.82326,1.82313,1.82323,6009786.0
2009-08-19 01:14:00,1.82316,1.82325,1.82284,1.82314,3477964.0
2009-08-19 01:15:00,1.82316,1.82325,1.82316,1.82319,20089732.0
2009-08-19 01:16:00,1.82312,1.82361,1.82312,1.82361,2837860.0
2009-08-19 01:17:00,1.82375,1.82416,1.82375,1.82406,10234110.0
2009-08-19 01:18:00,1.82414,1.82427,1.82414,1.82416,4582487.0
2009-08-19 01:19:00,1.82387,1.82387,1.82358,1.82367,15570927.0
2009-08-19 01:20:00,1.82357,1.82372,1.82357,1.82372,6522298.0
2009-08-19 01:21:00,1.82376,1.82409,1.82376,1.82409,8742135.0
2009-08-19 01:22:00,1.82429,1.82451,1.82396,1.82433,15325347.0
2009-08-19 01:23:00,1.8245,1.82461,1.82439,1.8246,7467360.0
2009-08-19 01:24:00,1.82461,1.82461,1.82436,1.82445,9006789.0
2009-08-19 01:25:00,1.82437,1.82448,1.82397,1.82426,7880326.0
2009-08-19 01:26:00,1.82432,1.82436,1.82409,1.82409,5674865.0
2009-08-19 01:27:00,1.82422,1.8243,1.82415,1.82419,6729883.0
2009-08-19 01:28:00,1.82429,1.82431,1.82417,1.82428,11184493.0
2009-08-19 01:29:00,1.8242,1.82436,1.8242,1.82436,18177951.0
2009-08-19 01:30:00,1.82441,1.82441,1.82425,1.82439,6138098.0
2009-08-19 01:31:00,1.82436,1.82436,1.82431,1.82435,8439346.0
2009-08-19 01:32:00,1.82437,1.82452,1.82436,1.82449,3635807.0
2009-08-19 01:33:00,1.82444,1.82465,1.82428,1.82465,7342764.0
2009-08-19 01:34:00,1.82464,1.82475,1.82464,1.82469,4204176.0
2009-08-19 01:35:00,1.82451,1.82451,1.82423,1.8244,9090935.0
2009-08-19 01:36:00,1.82431,1.82457,1.82431,1.82457,15941694.0
2009-08-19 01:37:00,1.82457,1.82457,1.82309,1.82451,7078981.0
2009-08-19 01:38:00,1.82448,1.82456,1.82412,1.82456,9584905.0
2009-08-19 01:39:00,1.82466,1.82476,1.8245,1.8245,6368686.0
2009-08-19 01:40:00,1.82452,1.8246,1.82438,1.82438,4345576.0
2009-08-19 01:41:00,1.82435,1.82435,1.82413,1.82426,3980317.0
2009-08-19 01:42:00,1.82418,1.82418,1.82399,1.82412,6357122.0
2009-08-19 01:43:00,1.82418,1.82435,1.82413,1.82435,3339173.0
2009-08-19 01:44:00,1.82441,1.8245,1.82437,1.8245,6681586.0
2009-08-19 01:45:00,1.82453,1.82484,1.82418,1.82484,6769777.0
2009-08-19 01:46:00,1.82489,1.82502,1.82483,1.82483,14924991.0
2009-08-19 01:47:00,1.8246,1.82471,1.8246,1.82468,10288683.0
2009-08-19 01:48:00,1.8248,1.82534,1.8248,1.82521,9814404.0
2009-08-19 01:49:00,1.82516,1.82518,1.82507,1.82518,12486564.0
2009-08-19 01:50:00,1.82526,1.82526,1.82496,1.82504,11000959.0
2009-08-19 01:51:00,1.82513,1.82563,1.82512,1.82563,10039143.0
2009-08-19 01:52:00,1.82565,1.82565,1.82546,1.82546,7901264.0
2009-08-19 01:53:00,1.82538,1.82542,1.82392,1.82542,3782625.0
2009-08-19 01:54:00,1.82535,1.82569,1.82535,1.82569,6338406.0
2009-08-19 01:55:00,1.82572,1.82572,1.82554,1.82554,20145658.0
2009-08-19 01:56:00,1.82539,1.82548,1.82522,1.82522,8017078.0
2009-08-19 01:57:00,1.82526,1.8254,1.82516,1.82516,14618575.0
2009-08-19 01:58:00,1.82523,1.82546,1.82523,1.82529,8547488.0
2009-08-19 01:59:00,1.82513,1.82526,1.82513,1.82516,10720353.0
2009-08-19 02:00:00,1.82509,1.82515,1.82502,1.8251,11688129.0
2009-08-19 02:01:00,1.82524,1.82524,1.82502,1.82519,8273632.0
2009-08-19 02:02:00,1.82509,1.82509,1.82479,1.82479,16050260.0
2009-08-19 02:03:00,1.82473,1.82476,1.82462,1.82471,7827646.0
2009-08-19 02:04:00,1.82463,1.82463,1.82442,1.82442,19470047.0
2009-08-19 02:05:00,1.82452,1.82478,1.82452,1.82478,6291848.0
2009-08-19 02:06:00,1.82503,1.82523,1.82385,1.82523,3542780.0
2009-08-19 02:07:00,1.82519,1.8253,1.82519,1.8253,7970613.0
2009-08-19 02:08:00,1.82534,1.82536,1.82522,1.82536,10418371.0
2009-08-19 02:09:00,1.82546,1.8256,1.82546,1.8255,11100867.0
2009-08-19 02:10:00,1.8254,1.82545,1.82534,1.8254,12536712.0
2009-08-19 02:11:00,1.82544,1.82565,1.82535,1.82565,10267185.0
2009-08-19 02:12:00,1.8257,1.82578,1.82559,1.82559,11034624.0
2009-08-19 02:13:00,1.82568,1.82568,1.82537,1.82537,14558128.0
2009-08-19 02:14:00,1.82539,1.82584,1.82527,1.82584,7170615.0
2009-08-19 02:15:00,1.82601,1.8261,1.82593,1.82603,6246807.0
2009-08-19 02:16:00,1.82594,1.82598,1.82576,1.82576,3308404.0
2009-08-19 02:17:00,1.82573,1.82573,1.82562,1.82562,6357122.0
2009-08-19 02:18:00,1.82558,1.82563,1.82539,1.82563,4232578.0
2009-08-19 02:19:00,1.82564,1.82565,1.82557,1.82557,4525698.0
2009-08-19 02:20:00,1.82551,1.82565,1.82551,1.82565,6322529.0
2009-08-19 02:21:00,1.82565,1.82573,1.8253,1.82549,9531528.0
2009-08-19 02:22:00,1.82539,1.82539,1.82385,1.82505,7262729.0
2009-08-19 02:23:00,1.82486,1.82486,1.82467,1.82467,15192693.0
2009-08-19 02:24:00,1.8248,1.8248,1.82473,1.82473,9919188.0
2009-08-19 02:25:00,1.82473,1.82488,1.82468,1.82488,3830333.0
2009-08-19 02:26:00,1.82486,1.82486,1.82435,1.82435,7878503.0
2009-08-19 02:27:00,1.82432,1.82442,1.82402,1.82402,3869114.0
2009-08-19 02:28:00,1.82383,1.82387,1.82363,1.82365,9307760.0
2009-08-19 02:29:00,1.82376,1.82381,1.82368,1.82379,6709037.0
2009-08-19 02:30:00,1.82371,1.82379,1.82367,1.82375,17318932.0
2009-08-19 02:31:00,1.82378,1.82378,1.82363,1.82377,10657986.0
2009-08-19 02:32:00,1.82376,1.82399,1.82376,1.82391,7026397.0
2009-08-19 02:33:00,1.82375,1.82387,1.82354,1.82354,6272648.0
2009-08-19 02:34:00,1.82343,1.82356,1.82314,1.82348,7287827.0
2009-08-19 02:35:00,1.82352,1.82366,1.82344,1.82366,9211279.0
2009-08-19 02:36:00,1.82361,1.82367,1.8236,1.82361,7467360.0
2009-08-19 02:37:00,1.82345,1.82387,1.82313,1.82387,15268852.0
2009-08-19 02:38:00,1.82384,1.82384,1.82355,1.82355,9183879.0
2009-08-19 02:39:00,1.82343,1.82343,1.82327,1.82339,6768679.0
2009-08-19 02:40:00,1.82344,1.82344,1.82322,1.82329,14565881.0
2009-08-19 02:41:00,1.82344,1.82345,1.82337,1.82337,4269133.0
2009-08-19 02:42:00,1.82329,1.82329,1.8227,1.8229,10511625.0
2009-08-19 02:43:00,1.82289,1.82289,1.82242,1.82242,2971582.0
2009-08-19 02:44:00,1.82243,1.82243,1.82197,1.82197,18463131.0
2009-08-19 02:45:00,1.82191,1.82191,1.82158,1.8217,3588860.0
2009-08-19 02:46:00,1.82165,1.82193,1.82165,1.82193,5862631.0
2009-08-19 02:47:00,1.82197,1.82264,1.82197,1.82263,4185691.0
2009-08-19 02:48:00,1.82266,1.8227,1.82183,1.82183,2991959.0
2009-08-19 02:49:00,1.82182,1.82182,1.82156,1.82156,15190926.0
2009-08-19 02:50:00,1.82147,1.82153,1.82136,1.82153,5876637.0
2009-08-19 02:51:00,1.82169,1.82189,1.82166,1.82166,6916993.0
2009-08-19 02:52:00,1.82172,1.82185,1.82162,1.82176,5470533.0
2009-08-19 02:53:00,1.82188,1.82216,1.82188,1.82207,5044273.0
2009-08-19 02:54:00,1.82203,1.82221,1.82202,1.82217,4828991.0
2009-08-19 02:55:00,1.82208,1.82208,1.82169,1.82169,11671478.0
2009-08-19 02:56:00,1.82157,1.82157,1.82139,1.82139,8168368.0
2009-08-19 02:57:00,1.82154,1.82155,1.82145,1.82148,2982050.0
2009-08-19 02:58:00,1.82147,1.82196,1.82147,1.82172,6838364.0
2009-08-19 02:59:00,1.82169,1.82211,1.82167,1.82211,9918330.0
2009-08-19 03:00:00,1.82226,1.82249,1.82221,1.82249,5363532.0
2009-08-19 03:01:00,1.82254,1.82254,1.82206,1.82206,7100244.0
2009-08-19 03:02:00,1.82202,1.82202,1.8218,1.8219,8890896.0
2009-08-19 03:03:00,1.82193,1.82216,1.82193,1.82216,8536209.0
2009-08-19 03:04:00,1.82211,1.82211,1.82185,1.82186,22331674.0
2009-08-19 03:05:00,1.82183,1.82193,1.82172,1.82189,4073776.0
2009-08-19 03:06:00,1.82198,1.82198,1.82173,1.82173,8949245.0
2009-08-19 03:07:00,1.8216,1.8216,1.82137,1.82137,12227602.0
2009-08-19 03:08:00,1.82126,1.82135,1.82113,1.82135,6839834.0
2009-08-19 03:09:00,1.82132,1.82133,1.82109,1.8213,9853191.0
2009-08-19 03:10:00,1.82135,1.82143,1.8213,1.82133,12703990.0
2009-08-19 03:11:00,1.82125,1.8214,1.82125,1.8213,7176330.0
2009-08-19 03:12:00,1.8213,1.8215,1.8213,1.82139,6282221.0
2009-08-19 03:13:00,1.82135,1.82135,1.82077,1.82077,11003062.0
2009-08-19 03:14:00,1.82071,1.82074,1.82065,1.82066,83571031.0
2009-08-19 03:15:00,1.82066,1.82085,1.82066,1.82083,4462088.0
2009-08-19 03:16:00,1.82087,1.82121,1.82085,1.82121,10258738.0
2009-08-19 03:17:00,1.82126,1.82147,1.82126,1.82147,4519606.0
2009-08-19 03:18:00,1.82168,1.82184,1.82163,1.82163,16452198.0
2009-08-19 03:19:00,1.82162,1.8217,1.82161,1.82168,13644813.0
2009-08-19 03:20:00,1.82164,1.8217,1.82157,1.8217,9221387.0
2009-08-19 03:21:00,1.82161,1.82161,1.82146,1.82157,12775381.0
2009-08-19 03:22:00,1.82155,1.82155,1.82154,1.82154,2016636.0
2009-08-19 03:23:00,1.82171,1.82171,1.82155,1.82165,4800288.0
2009-08-19 03:24:00,1.82151,1.82157,1.82126,1.82154,6035810.0
2009-08-19 03:25:00,1.82157,1.82164,1.82154,1.82156,7267632.0
2009-08-19 03:26:00,1.82149,1.82149,1.82104,1.82104,8520132.0
2009-08-19 03:27:00,1.82095,1.821,1.82062,1.82082,2998859.0
2009-08-19 03:28:00,1.8209,1.82168,1.82059,1.82168,8154709.0
2009-08-19 03:29:00,1.82182,1.82209,1.82182,1.82209,14483204.0
2009-08-19 03:30:00,1.82215,1.8223,1.82214,1.82218,9943739.0
2009-08-19 03:31:00,1.82213,1.82241,1.82213,1.82228,25283578.0
2009-08-19 03:32:00,1.82229,1.82229,1.82211,1.82211,4620562.0
2009-08-19 03:33:00,1.82208,1.82208,1.82169,1.82169,5097238.0
2009-08-19 03:34:00,1.82182,1.82197,1.82176,1.82192,14674545.0
2009-08-19 03:35:00,1.82185,1.82211,1.82185,1.82202,8909907.0
2009-08-19 03:36:00,1.82202,1.82208,1.82201,1.82208,10817527.0
2009-08-19 03:37:00,1.822,1.82205,1.82191,1.82191,5041190.0
2009-08-19 03:38:00,1.82201,1.82201,1.8218,1.82196,17434054.0
2009-08-19 03:39:00,1.82196,1.82231,1.82196,1.82231,10325492.0
2009-08-19 03:40:00,1.82221,1.82221,1.82209,1.82218,41151564.0
2009-08-19 03:41:00,1.82233,1.82233,1.8222,1.8222,14318581.0
2009-08-19 03:42:00,1.82218,1.82218,1.82185,1.82185,15492649.0
2009-08-19 03:43:00,1.82184,1.82185,1.82172,1.82185,6995074.0
2009-08-19 03:44:00,1.82184,1.82184,1.82167,1.82174,4007211.0
2009-08-19 03:45:00,1.82167,1.82183,1.82167,1.82169,5382172.0
2009-08-19 03:46:00,1.82175,1.8219,1.82142,1.82187,7662030.0
2009-08-19 03:47:00,1.82157,1.82157,1.8212,1.82147,24806340.0
2009-08-19 03:48:00,1.82169,1.82237,1.82169,1.8221,11065369.0
2009-08-19 03:49:00,1.82215,1.82226,1.82204,1.82226,22432340.0
2009-08-19 03:50:00,1.82214,1.82224,1.82181,1.82181,6818561.0
2009-08-19 03:51:00,1.82199,1.82218,1.82191,1.82218,4092378.0
2009-08-19 03:52:00,1.82221,1.8223,1.82215,1.82215,15135939.0
2009-08-19 03:53:00,1.82218,1.82239,1.82218,1.82239,11956304.0
2009-08-19 03:54:00,1.82271,1.8231,1.82271,1.82309,6401347.0
2009-08-19 03:55:00,1.82321,1.82337,1.8232,1.82337,11009216.0
2009-08-19 03:56:00,1.82315,1.82315,1.82286,1.82286,6981526.0
2009-08-19 03:57:00,1.82231,1.82315,1.82231,1.82296,23555352.0
2009-08-19 03:58:00,1.82299,1.82305,1.82286,1.8229,8886526.0
2009-08-19 03:59:00,1.82277,1.82277,1.82239,1.82239,10666624.0
2009-08-19 04:00:00,1.8224,1.82255,1.8224,1.82255,4009106.0
2009-08-19 04:01:00,1.82253,1.82253,1.82227,1.82252,8029877.0
2009-08-19 04:02:00,1.82258,1.82274,1.82247,1.82274,11742192.0
2009-08-19 04:03:00,1.82288,1.82299,1.82234,1.82234,3117673.0
2009-08-19 04:04:00,1.82257,1.82257,1.82241,1.82241,6627219.0
2009-08-19 04:05:00,1.82244,1.82244,1.82238,1.82238,5152474.0
2009-08-19 04:06:00,1.82237,1.82239,1.82214,1.82214,6399081.0
2009-08-19 04:07:00,1.8221,1.82217,1.8221,1.82217,3728125.0
2009-08-19 04:08:00,1.82217,1.82223,1.82217,1.82222,18503063.0
2009-08-19 04:09:00,1.82224,1.82231,1.82221,1.82226,5304798.0
2009-08-19 04:10:00,1.82235,1.82252,1.82229,1.82252,7264858.0
2009-08-19 04:11:00,1.82259,1.82265,1.82242,1.82265,7274444.0
2009-08-19 04:12:00,1.82268,1.82268,1.82256,1.8226,5527971.0
2009-08-19 04:13:00,1.82259,1.82262,1.82239,1.82262,4275831.0
2009-08-19 04:14:00,1.82264,1.82291,1.82254,1.82291,3944588.0
2009-08-19 04:15:00,1.82292,1.82299,1.82282,1.82282,7254297.0
2009-08-19 04:16:00,1.82271,1.82271,1.82221,1.82243,19520337.0
2009-08-19 04:17:00,1.82229,1.82229,1.82183,1.82188,6306852.0
2009-08-19 04:18:00,1.8216,1.82183,1.82131,1.82183,5428062.0
2009-08-19 04:19:00,1.8215,1.82204,1.8215,1.82157,12493416.0
2009-08-19 04:20:00,1.82192,1.82192,1.8204,1.82191,4976968.0
2009-08-19 04:21:00,1.8219,1.82201,1.82171,1.82194,19124992.0
2009-08-19 04:22:00,1.822,1.82208,1.82155,1.82155,12533131.0
2009-08-19 04:23:00,1.82195,1.82197,1.82188,1.82189,11219905.0
2009-08-19 04:24:00,1.82194,1.82194,1.82175,1.82179,10815444.0
2009-08-19 04:25:00,1.8217,1.8217,1.82161,1.82162,3011666.0
2009-08-19 04:26:00,1.82165,1.82176,1.82165,1.82172,25671419.0
2009-08-19 04:27:00,1.8216,1.82172,1.82152,1.82152,22735185.0
2009-08-19 04:28:00,1.82153,1.82156,1.82144,1.82147,4053832.0
2009-08-19 04:29:00,1.82113,1.8216,1.82109,1.82153,10957734.0
2009-08-19 04:30:00,1.82161,1.8217,1.82156,1.82162,7338482.0
2009-08-19 04:31:00,1.82183,1.82183,1.82161,1.82178,3618082.0
2009-08-19 04:32:00,1.82171,1.82188,1.82158,1.82188,7845189.0
2009-08-19 04:33:00,1.82181,1.82186,1.82163,1.82163,6577454.0
2009-08-19 04:34:00,1.82164,1.82178,1.82119,1.82178,13429503.0
2009-08-19 04:35:00,1.82175,1.82181,1.82164,1.82164,8667232.0
2009-08-19 04:36:00,1.82186,1.82193,1.82174,1.82174,6150240.0
2009-08-19 04:37:00,1.82161,1.82165,1.82144,1.82144,7504794.0
2009-08-19 04:38:00,1.82139,1.82159,1.82139,1.82157,14066532.0
2009-08-19 04:39:00,1.82157,1.82162,1.82124,1.82124,5161540.0
2009-08-19 04:40:00,1.82169,1.82176,1.82167,1.82168,4347777.0
2009-08-19 04:41:00,1.8217,1.82213,1.82109,1.82213,9211416.0
2009-08-19 04:42:00,1.82244,1.82259,1.82244,1.82254,5207800.0
2009-08-19 04:43:00,1.82254,1.82254,1.82219,1.82233,5381261.0
2009-08-19 04:44:00,1.82263,1.82277,1.82262,1.82277,7065103.0
2009-08-19 04:45:00,1.82283,1.82286,1.82264,1.82264,3523002.0
2009-08-19 04:46:00,1.82255,1.82255,1.82239,1.82242,6115547.0
2009-08-19 04:47:00,1.82239,1.82242,1.82218,1.82242,12378225.0
2009-08-19 04:48:00,1.82246,1.82256,1.82237,1.82242,5810469.0
2009-08-19 04:49:00,1.82243,1.82243,1.82228,1.82228,10744925.0
2009-08-19 04:50:00,1.82229,1.82247,1.82229,1.82236,5297566.0
2009-08-19 04:51:00,1.82246,1.82254,1.82241,1.82248,3972814.0
2009-08-19 04:52:00,1.82237,1.82238,1.8222,1.82236,4090296.0
2009-08-19 04:53:00,1.8226,1.8227,1.82259,1.82267,5142394.0
2009-08-19 04:54:00,1.8227,1.82283,1.82262,1.82283,17863918.0
2009-08-19 04:55:00,1.82275,1.82276,1.82271,1.82274,18483415.0
2009-08-19 04:56:00,1.82266,1.82286,1.82264,1.8228,19087735.0
2009-08-19 04:57:00,1.82282,1.82293,1.82247,1.8228,10205903.0
2009-08-19 04:58:00,1.82272,1.82276,1.82262,1.82268,3831665.0
2009-08-19 04:59:00,1.82265,1.82281,1.82259,1.82259,11049375.0
2009-08-19 05:00:00,1.8226,1.8227,1.82251,1.82262,11151560.0
2009-08-19 05:01:00,1.82262,1.82262,1.82238,1.82259,7860363.0
2009-08-19 05:02:00,1.82245,1.8225,1.82224,1.82224,16763040.0
2009-08-19 05:03:00,1.82208,1.82229,1.82207,1.82219,15363790.0
2009-08-19 05:04:00,1.82229,1.82234,1.82224,1.82226,15419855.0
2009-08-19 05:05:00,1.8221,1.8221,1.82193,1.82193,36731720.0
2009-08-19 05:06:00,1.82197,1.82211,1.82189,1.82198,5378261.0
2009-08-19 05:07:00,1.82189,1.82189,1.82177,1.82177,6073164.0
2009-08-19 05:08:00,1.82179,1.82179,1.82157,1.82157,14940301.0
2009-08-19 05:09:00,1.82158,1.82164,1.8215,1.82154,8481400.0
2009-08-19 05:10:00,1.82162,1.82191,1.82135,1.82191,8152741.0
2009-08-19 05:11:00,1.82192,1.8222,1.82192,1.82217,8338685.0
2009-08-19 05:12:00,1.82231,1.8224,1.82225,1.82239,10155066.0
2009-08-19 05:13:00,1.82229,1.82229,1.82198,1.82213,5716482.0
2009-08-19 05:14:00,1.82212,1.82222,1.82198,1.82222,9491487.0
2009-08-19 05:15:00,1.82225,1.82267,1.82225,1.82267,15551526.0
2009-08-19 05:16:00,1.82271,1.82272,1.8225,1.82251,8145015.0
2009-08-19 05:17:00,1.82245,1.82245,1.82192,1.82215,12238356.0
2009-08-19 05:18:00,1.82205,1.82205,1.82179,1.82204,6256869.0
2009-08-19 05:19:00,1.82208,1.82226,1.82208,1.82214,4648777.0
2009-08-19 05:20:00,1.82208,1.82208,1.82189,1.82189,12351355.0
2009-08-19 05:21:00,1.82208,1.82223,1.82199,1.82223,7026263.0
2009-08-19 05:22:00,1.82229,1.82232,1.82207,1.8221,8539287.0
2009-08-19 05:23:00,1.82204,1.82237,1.82204,1.82237,4412881.0
2009-08-19 05:24:00,1.82221,1.8223,1.82221,1.82222,1270837.0
2009-08-19 05:25:00,1.82202,1.82213,1.822,1.8221,10737204.0
2009-08-19 05:26:00,1.82212,1.82217,1.82191,1.82217,6471077.0
2009-08-19 05:27:00,1.82225,1.82235,1.82221,1.82223,11666601.0
2009-08-19 05:28:00,1.82226,1.82234,1.82225,1.82232,6119643.0
2009-08-19 05:29:00,1.82236,1.82239,1.82221,1.82233,9174550.0
2009-08-19 05:30:00,1.82227,1.8226,1.82227,1.8226,8180013.0
2009-08-19 05:31:00,1.8226,1.82266,1.82236,1.82248,3811220.0
2009-08-19 05:32:00,1.8225,1.82259,1.82232,1.82259,6770322.0
2009-08-19 05:33:00,1.82258,1.82268,1.82216,1.82262,15922225.0
2009-08-19 05:34:00,1.8226,1.82268,1.82237,1.82237,7187971.0
2009-08-19 05:35:00,1.82247,1.82255,1.82245,1.82255,5611352.0
2009-08-19 05:36:00,1.82256,1.82258,1.8224,1.82258,13231714.0
2009-08-19 05:37:00,1.82258,1.82261,1.82244,1.82244,5524888.0
2009-08-19 05:38:00,1.8225,1.82257,1.82247,1.82254,12318996.0
2009-08-19 05:39:00,1.82247,1.82252,1.82246,1.82247,17322440.0
2009-08-19 05:40:00,1.82262,1.82272,1.82262,1.82272,9473417.0
2009-08-19 05:41:00,1.82257,1.82257,1.82235,1.82235,10338240.0
2009-08-19 05:42:00,1.82238,1.82259,1.82238,1.82247,10357934.0
2009-08-19 05:43:00,1.82219,1.82227,1.82207,1.82227,13562700.0
2009-08-19 05:44:00,1.82245,1.82268,1.82203,1.82203,8450224.0
2009-08-19 05:45:00,1.82235,1.8225,1.82214,1.8225,7098182.0
2009-08-19 05:46:00,1.82274,1.82286,1.8227,1.82272,4048480.0
2009-08-19 05:47:00,1.82272,1.82272,1.8224,1.82262,11640338.0
2009-08-19 05:48:00,1.82262,1.82279,1.8226,1.82279,6846935.0
2009-08-19 05:49:00,1.82263,1.82263,1.82251,1.82251,23659012.0
2009-08-19 05:50:00,1.8226,1.8226,1.82244,1.82248,13707822.0
2009-08-19 05:51:00,1.82251,1.82257,1.82239,1.82249,5349318.0
2009-08-19 05:52:00,1.82246,1.82251,1.82238,1.82244,6925087.0
2009-08-19 05:53:00,1.82252,1.82278,1.82252,1.82273,10586896.0
2009-08-19 05:54:00,1.82266,1.82281,1.82234,1.82261,11891655.0
2009-08-19 05:55:00,1.82259,1.82268,1.82255,1.82255,9632085.0
2009-08-19 05:56:00,1.82264,1.8227,1.82252,1.82266,22358009.0
2009-08-19 05:57:00,1.8226,1.8226,1.82241,1.82241,7946840.0
2009-08-19 05:58:00,1.82257,1.82295,1.82257,1.8229,7468213.0
2009-08-19 05:59:00,1.82275,1.82275,1.82263,1.82268,10002584.0
2009-08-19 06:00:00,1.82278,1.82281,1.82273,1.82273,10976539.0
2009-08-19 06:01:00,1.82269,1.82289,1.82269,1.82289,3983954.0
2009-08-19 06:02:00,1.82307,1.82308,1.82289,1.82294,5069215.0
2009-08-19 06:03:00,1.82276,1.82276,1.82266,1.82269,9181215.0
2009-08-19 06:04:00,1.82288,1.82312,1.82288,1.82307,7902142.0
2009-08-19 06:05:00,1.82288,1.82296,1.82276,1.82296,10081214.0
2009-08-19 06:06:00,1.82302,1.82309,1.82284,1.82284,4235104.0
2009-08-19 06:07:00,1.82263,1.82263,1.82223,1.82224,4508603.0
2009-08-19 06:08:00,1.82231,1.82231,1.82187,1.82189,8533423.0
2009-08-19 06:09:00,1.82203,1.82226,1.82203,1.82214,15305050.0
2009-08-19 06:10:00,1.82223,1.82239,1.82223,1.82239,5324880.0
2009-08-19 06:11:00,1.82234,1.82254,1.82233,1.82243,9802204.0
2009-08-19 06:12:00,1.82251,1.82251,1.82192,1.82216,8155660.0
2009-08-19 06:13:00,1.82229,1.82246,1.82225,1.82228,7915336.0
2009-08-19 06:14:00,1.82245,1.82261,1.82245,1.82261,5720766.0
2009-08-19 06:15:00,1.82252,1.8226,1.82244,1.82259,14335253.0
2009-08-19 06:16:00,1.82265,1.82279,1.82261,1.82278,3809685.0
2009-08-19 06:17:00,1.82275,1.82291,1.82275,1.82278,5815472.0
2009-08-19 06:18:00,1.82278,1.82283,1.82267,1.82267,7557847.0
2009-08-19 06:19:00,1.82249,1.82254,1.82247,1.82254,5316219.0
2009-08-19 06:20:00,1.82258,1.823,1.82258,1.823,12330355.0
2009-08-19 06:21:00,1.82315,1.82328,1.82311,1.82312,5717902.0
2009-08-19 06:22:00,1.82305,1.82305,1.82233,1.82244,7835212.0
2009-08-19 06:23:00,1.82258,1.82346,1.82258,1.82346,9106821.0
2009-08-19 06:24:00,1.82348,1.82348,1.82327,1.8234,5290980.0
2009-08-19 06:25:00,1.82338,1.82338,1.82255,1.82255,3237440.0
2009-08-19 06:26:00,1.82264,1.82279,1.82264,1.82266,11289165.0
2009-08-19 06:27:00,1.82273,1.82283,1.82264,1.82283,9502367.0
2009-08-19 06:28:00,1.82289,1.82295,1.82276,1.82281,9195391.0
2009-08-19 06:29:00,1.82284,1.82299,1.82276,1.82299,5465419.0
2009-08-19 06:30:00,1.82302,1.82331,1.82302,1.82331,3511771.0
2009-08-19 06:31:00,1.82328,1.8233,1.82298,1.82327,4989883.0
2009-08-19 06:32:00,1.82322,1.82338,1.82301,1.82301,9722851.0
2009-08-19 06:33:00,1.82293,1.823,1.82286,1.82286,26264260.0
2009-08-19 06:34:00,1.82283,1.82284,1.8224,1.82262,8428399.0
2009-08-19 06:35:00,1.82281,1.82299,1.82281,1.82298,6545547.0
2009-08-19 06:36:00,1.82303,1.82307,1.82291,1.82306,9295776.0
2009-08-19 06:37:00,1.82304,1.82304,1.82277,1.82277,7209224.0
2009-08-19 06:38:00,1.82271,1.82271,1.8225,1.82251,25536283.0
2009-08-19 06:39:00,1.82251,1.82251,1.82219,1.82219,10177485.0
2009-08-19 06:40:00,1.82222,1.82238,1.82219,1.82238,4504920.0
2009-08-19 06:41:00,1.82247,1.82271,1.82244,1.82271,11291978.0
2009-08-19 06:42:00,1.82282,1.82289,1.82257,1.82289,11871829.0
2009-08-19 06:43:00,1.82281,1.82281,1.82265,1.82278,11791920.0
2009-08-19 06:44:00,1.82286,1.82294,1.82243,1.8227,3931953.0
2009-08-19 06:45:00,1.82283,1.8229,1.82272,1.8229,3846802.0
2009-08-19 06:46:00,1.82261,1.82307,1.82261,1.82294,5822982.0
2009-08-19 06:47:00,1.82293,1.82324,1.82293,1.82324,3529477.0
2009-08-19 06:48:00,1.8232,1.8232,1.82284,1.82284,4140817.0
2009-08-19 06:49:00,1.82271,1.82281,1.82258,1.82258,5794929.0
2009-08-19 06:50:00,1.82269,1.82271,1.82265,1.82267,7042660.0
2009-08-19 06:51:00,1.82268,1.82294,1.82258,1.82258,13953967.0
2009-08-19 06:52:00,1.82276,1.82287,1.82261,1.82276,1255621.0
2009-08-19 06:53:00,1.82289,1.82306,1.82281,1.82281,3763737.0
2009-08-19 06:54:00,1.82285,1.82285,1.82248,1.82248,6781341.0
2009-08-19 06:55:00,1.82219,1.82233,1.82209,1.82233,5245605.0
2009-08-19 06:56:00,1.82242,1.8225,1.82242,1.8225,6296411.0
2009-08-19 06:57:00,1.82249,1.82286,1.82249,1.82286,24466659.0
2009-08-19 06:58:00,1.8229,1.8229,1.82272,1.82272,8971017.0
2009-08-19 06:59:00,1.82268,1.82276,1.82262,1.82262,6796494.0
2009-08-19 07:00:00,1.82258,1.82258,1.82241,1.82258,6129745.0
2009-08-19 07:01:00,1.82255,1.82271,1.82241,1.82271,2265747.0
2009-08-19 07:02:00,1.8226,1.82268,1.8226,1.8226,5294785.0
2009-08-19 07:03:00,1.82257,1.8226,1.82252,1.82255,7120648.0
2009-08-19 07:04:00,1.8226,1.82274,1.82249,1.82249,7760498.0
2009-08-19 07:05:00,1.82252,1.82282,1.82248,1.82282,2890368.0
2009-08-19 07:06:00,1.82285,1.82285,1.82238,1.82238,8885854.0
2009-08-19 07:07:00,1.82257,1.82276,1.82257,1.82276,17219628.0
2009-08-19 07:08:00,1.82271,1.82272,1.82249,1.82272,8130275.0
2009-08-19 07:09:00,1.82259,1.82288,1.82259,1.82283,5738933.0
2009-08-19 07:10:00,1.82284,1.82295,1.82283,1.82283,2978497.0
2009-08-19 07:11:00,1.82274,1.82274,1.82256,1.82256,9556624.0
2009-08-19 07:12:00,1.82245,1.82245,1.82223,1.82223,5539082.0
2009-08-19 07:13:00,1.82228,1.82228,1.82215,1.82219,6672441.0
2009-08-19 07:14:00,1.82225,1.82245,1.82225,1.82244,4008458.0
2009-08-19 07:15:00,1.82237,1.82253,1.82224,1.82253,8599257.0
2009-08-19 07:16:00,1.82256,1.82264,1.82256,1.8226,8733068.0
2009-08-19 07:17:00,1.82255,1.82256,1.82215,1.82245,7807306.0
2009-08-19 07:18:00,1.82229,1.82229,1.82205,1.82217,5060611.0
2009-08-19 07:19:00,1.82231,1.82275,1.82219,1.82275,8116176.0
2009-08-19 07:20:00,1.82278,1.82298,1.82238,1.82298,6152338.0
2009-08-19 07:21:00,1.82296,1.82324,1.82296,1.82324,8311265.0
2009-08-19 07:22:00,1.82317,1.82329,1.82317,1.82319,6586103.0
2009-08-19 07:23:00,1.8233,1.82337,1.82321,1.82321,6298770.0
2009-08-19 07:24:00,1.82306,1.82306,1.82278,1.82279,6104137.0
2009-08-19 07:25:00,1.8228,1.8228,1.82239,1.82256,5201186.0
2009-08-19 07:26:00,1.82254,1.82264,1.82242,1.8225,4041800.0
2009-08-19 07:27:00,1.82261,1.82292,1.82261,1.82292,10620212.0
2009-08-19 07:28:00,1.82299,1.82303,1.82269,1.82269,10116101.0
2009-08-19 07:29:00,1.82264,1.82298,1.82264,1.82287,9560441.0
2009-08-19 07:30:00,1.82293,1.82325,1.82293,1.82325,11179948.0
2009-08-19 07:31:00,1.82326,1.82355,1.82326,1.82355,8368940.0
2009-08-19 07:32:00,1.82355,1.824,1.82349,1.824,7845156.0
2009-08-19 07:33:00,1.82399,1.82399,1.82376,1.82383,8591076.0
2009-08-19 07:34:00,1.82396,1.82414,1.82396,1.82407,11461382.0
2009-08-19 07:35:00,1.82411,1.82411,1.82354,1.82354,6960203.0
2009-08-19 07:36:00,1.82357,1.82366,1.82349,1.82366,8056335.0
2009-08-19 07:37:00,1.82352,1.82352,1.82281,1.82281,35509810.0
2009-08-19 07:38:00,1.82277,1.82278,1.82254,1.82254,8451521.0
2009-08-19 07:39:00,1.82247,1.82268,1.8224,1.82268,5986025.0
2009-08-19 07:40:00,1.82274,1.8229,1.82264,1.8229,3867885.0
2009-08-19 07:41:00,1.82299,1.82313,1.82299,1.82313,6597826.0
2009-08-19 07:42:00,1.82305,1.82305,1.82289,1.82291,7495684.0
2009-08-19 07:43:00,1.823,1.823,1.82241,1.82249,8100039.0
2009-08-19 07:44:00,1.82264,1.82283,1.82264,1.82265,6666127.0
2009-08-19 07:45:00,1.82253,1.82263,1.82245,1.82263,10081376.0
2009-08-19 07:46:00,1.8226,1.8227,1.82239,1.8227,7829250.0
2009-08-19 07:47:00,1.82286,1.82366,1.82286,1.82333,6849679.0
2009-08-19 07:48:00,1.82377,1.82387,1.82363,1.82381,8744867.0
2009-08-19 07:49:00,1.82377,1.82386,1.82361,1.82361,6125158.0
2009-08-19 07:50:00,1.82352,1.82352,1.82313,1.82322,16110063.0
2009-08-19 07:51:00,1.82327,1.82349,1.82327,1.82333,8600854.0
2009-08-19 07:52:00,1.82333,1.82387,1.82333,1.82387,7646173.0
2009-08-19 07:53:00,1.82356,1.8244,1.82356,1.8244,7044169.0
2009-08-19 07:54:00,1.82437,1.82526,1.82437,1.82526,9758802.0
2009-08-19 07:55:00,1.8255,1.82567,1.82534,1.82534,9038383.0
2009-08-19 07:56:00,1.82526,1.82568,1.82521,1.82565,8607849.0
2009-08-19 07:57:00,1.82561,1.82563,1.82537,1.82542,8213003.0
2009-08-19 07:58:00,1.82545,1.82545,1.82496,1.82537,6201794.0
2009-08-19 07:59:00,1.82526,1.82598,1.82526,1.82598,13120531.0
2009-08-19 08:00:00,1.82621,1.82659,1.82613,1.82659,5116366.0
2009-08-19 08:01:00,1.82669,1.82675,1.82665,1.82672,6007248.0
2009-08-19 08:02:00,1.82669,1.82669,1.82646,1.8266,11790075.0
2009-08-19 08:03:00,1.8266,1.82674,1.8266,1.82674,7676732.0
2009-08-19 08:04:00,1.82677,1.82698,1.82672,1.82672,10720452.0
2009-08-19 08:05:00,1.82656,1.82656,1.82506,1.82593,4842184.0
2009-08-19 08:06:00,1.82588,1.82588,1.82563,1.82569,6454935.0
2009-08-19 08:07:00,1.82569,1.82569,1.82547,1.82548,9352635.0
2009-08-19 08:08:00,1.82543,1.82543,1.82502,1.82502,11066204.0
2009-08-19 08:09:00,1.82513,1.82543,1.82499,1.82543,16779616.0
2009-08-19 08:10:00,1.8256,1.82576,1.8256,1.82573,6131719.0
2009-08-19 08:11:00,1.82577,1.82589,1.8256,1.8256,5340742.0
2009-08-19 08:12:00,1.82556,1.82563,1.82551,1.82551,5930274.0
2009-08-19 08:13:00,1.82546,1.82548,1.82535,1.82538,5247085.0
2009-08-19 08:14:00,1.8253,1.82531,1.82505,1.82531,3154945.0
2009-08-19 08:15:00,1.82536,1.82536,1.82487,1.82487,10375573.0
2009-08-19 08:16:00,1.82519,1.82532,1.82513,1.82513,2511921.0
2009-08-19 08:17:00,1.82518,1.82518,1.82477,1.82478,7382933.0
2009-08-19 08:18:00,1.82486,1.82511,1.82486,1.82487,9284345.0
2009-08-19 08:19:00,1.82507,1.82534,1.82503,1.82534,7551955.0
2009-08-19 08:20:00,1.82519,1.82534,1.82519,1.82524,10595767.0
2009-08-19 08:21:00,1.82507,1.82507,1.82475,1.82475,6365514.0
2009-08-19 08:22:00,1.8247,1.8247,1.8244,1.82458,8403145.0
2009-08-19 08:23:00,1.82463,1.82499,1.82447,1.82499,6753812.0
2009-08-19 08:24:00,1.82499,1.82499,1.8247,1.82479,12800762.0
2009-08-19 08:25:00,1.825,1.82514,1.82497,1.82513,15691424.0
2009-08-19 08:26:00,1.82504,1.82504,1.82448,1.82448,6111509.0
2009-08-19 08:27:00,1.82454,1.82454,1.82428,1.82451,5466253.0
2009-08-19 08:28:00,1.82452,1.82458,1.8245,1.82455,12167683.0
2009-08-19 08:29:00,1.82445,1.82445,1.82417,1.82417,5258470.0
2009-08-19 08:30:00,1.82412,1.82425,1.8241,1.82425,7597412.0
2009-08-19 08:31:00,1.8242,1.82444,1.82408,1.82444,8974870.0
2009-08-19 08:32:00,1.82442,1.8248,1.82442,1.8248,7087651.0
2009-08-19 08:33:00,1.82477,1.82512,1.82477,1.82512,9093183.0
2009-08-19 08:34:00,1.82508,1.82508,1.82491,1.82495,5236347.0
2009-08-19 08:35:00,1.8248,1.8248,1.8244,1.8244,7222157.0
2009-08-19 08:36:00,1.82444,1.82446,1.82413,1.8242,13462517.0
2009-08-19 08:37:00,1.82419,1.82419,1.82393,1.82416,16902000.0
2009-08-19 08:38:00,1.82426,1.8244,1.82415,1.82415,6762326.0
2009-08-19 08:39:00,1.82408,1.82408,1.82349,1.82356,8280155.0
2009-08-19 08:40:00,1.82351,1.82351,1.82313,1.82313,10828077.0
2009-08-19 08:41:00,1.82324,1.82402,1.82324,1.82402,7945362.0
2009-08-19 08:42:00,1.82415,1.82468,1.82415,1.82468,5448326.0
2009-08-19 08:43:00,1.82475,1.82487,1.82458,1.82458,12076946.0
2009-08-19 08:44:00,1.82459,1.8247,1.82434,1.82434,6593601.0
2009-08-19 08:45:00,1.82441,1.82444,1.82431,1.82444,2467652.0
2009-08-19 08:46:00,1.82445,1.82517,1.82445,1.82517,7649185.0
2009-08-19 08:47:00,1.82515,1.82515,1.82499,1.82515,25711871.0
2009-08-19 08:48:00,1.82517,1.82553,1.82513,1.82553,6697173.0
2009-08-19 08:49:00,1.82561,1.82561,1.82541,1.82559,7937748.0
2009-08-19 08:50:00,1.82563,1.82571,1.82558,1.82565,8873109.0
2009-08-19 08:51:00,1.82556,1.82564,1.82541,1.82541,29876224.0
2009-08-19 08:52:00,1.82519,1.82519,1.82501,1.82501,11043325.0
2009-08-19 08:53:00,1.82512,1.82531,1.82512,1.82519,4985410.0
2009-08-19 08:54:00,1.82511,1.82511,1.82472,1.82472,11225930.0
2009-08-19 08:55:00,1.8246,1.8246,1.82443,1.82443,6253955.0
2009-08-19 08:56:00,1.82459,1.82462,1.82443,1.82443,11287717.0
2009-08-19 08:57:00,1.8245,1.82501,1.8245,1.82501,8077757.0
2009-08-19 08:58:00,1.82493,1.82494,1.82472,1.82472,12486652.0
2009-08-19 08:59:00,1.82448,1.82458,1.82418,1.82458,8728258.0
2009-08-19 09:00:00,1.82453,1.82465,1.82447,1.82447,4932379.0
2009-08-19 09:01:00,1.82444,1.82444,1.82429,1.82432,10505856.0
2009-08-19 09:02:00,1.82416,1.82416,1.82391,1.82391,2020976.0
2009-08-19 09:03:00,1.82402,1.82406,1.82392,1.82396,35552517.0
2009-08-19 09:04:00,1.824,1.824,1.82379,1.82394,8108493.0
2009-08-19 09:05:00,1.82409,1.82452,1.82409,1.82452,7984752.0
2009-08-19 09:06:00,1.82441,1.82441,1.82371,1.82401,7619226.0
2009-08-19 09:07:00,1.82401,1.82401,1.82333,1.82333,7665438.0
2009-08-19 09:08:00,1.82335,1.82335,1.82305,1.82305,12869804.0
2009-08-19 09:09:00,1.82295,1.82322,1.82295,1.82309,6726801.0
2009-08-19 09:10:00,1.82286,1.82286,1.82234,1.82234,9215058.0
2009-08-19 09:11:00,1.82233,1.82259,1.82224,1.82259,9354837.0
2009-08-19 09:12:00,1.82261,1.82261,1.82228,1.82228,2352302.0
2009-08-19 09:13:00,1.8222,1.8222,1.82197,1.82197,7191481.0
2009-08-19 09:14:00,1.82196,1.82201,1.82167,1.8219,7597835.0
2009-08-19 09:15:00,1.82197,1.82218,1.82183,1.82197,7271897.0
2009-08-19 09:16:00,1.82195,1.82253,1.82195,1.82253,8314547.0
2009-08-19 09:17:00,1.82253,1.8227,1.82249,1.8226,14477939.0
2009-08-19 09:18:00,1.82239,1.8225,1.82237,1.82241,3836574.0
2009-08-19 09:19:00,1.82238,1.82266,1.82224,1.82246,13516998.0
2009-08-19 09:20:00,1.82257,1.82265,1.82254,1.82255,7314281.0
2009-08-19 09:21:00,1.82254,1.82262,1.82254,1.82261,7746134.0
2009-08-19 09:22:00,1.82259,1.8226,1.82216,1.82246,7976699.0
2009-08-19 09:23:00,1.8224,1.8224,1.82227,1.82234,8736335.0
2009-08-19 09:24:00,1.82227,1.82228,1.82212,1.82228,6671089.0
2009-08-19 09:25:00,1.82222,1.82232,1.82185,1.82232,6867434.0
2009-08-19 09:26:00,1.82235,1.82253,1.82212,1.82251,6807149.0
2009-08-19 09:27:00,1.82269,1.82278,1.82269,1.82275,11849016.0
2009-08-19 09:28:00,1.8229,1.8229,1.82265,1.82265,16245843.0
2009-08-19 09:29:00,1.82245,1.82245,1.82223,1.82234,5483861.0
2009-08-19 09:30:00,1.82236,1.82237,1.82222,1.82231,9489740.0
2009-08-19 09:31:00,1.8222,1.82229,1.8221,1.82227,11057131.0
2009-08-19 09:32:00,1.82222,1.82225,1.82166,1.82166,6900068.0
2009-08-19 09:33:00,1.82167,1.8218,1.8216,1.8218,52211128.0
2009-08-19 09:34:00,1.82177,1.82196,1.82161,1.82161,9565122.0
2009-08-19 09:35:00,1.82182,1.82229,1.82182,1.82226,3938133.0
2009-08-19 09:36:00,1.82231,1.82238,1.82192,1.82229,11948096.0
2009-08-19 09:37:00,1.82223,1.82223,1.82191,1.82204,12873788.0
2009-08-19 09:38:00,1.822,1.8222,1.82196,1.8222,4665444.0
2009-08-19 09:39:00,1.82236,1.82259,1.82236,1.8225,18319470.0
2009-08-19 09:40:00,1.82246,1.82265,1.82235,1.82235,4389529.0
2009-08-19 09:41:00,1.82241,1.82268,1.82233,1.82268,7505419.0
2009-08-19 09:42:00,1.82283,1.823,1.82273,1.823,8878275.0
2009-08-19 09:43:00,1.82311,1.82334,1.82302,1.82321,7834445.0
2009-08-19 09:44:00,1.8232,1.82336,1.82317,1.82336,6641418.0
2009-08-19 09:45:00,1.82333,1.82349,1.82325,1.82325,21772576.0
2009-08-19 09:46:00,1.8231,1.8231,1.82279,1.8229,5791090.0
2009-08-19 09:47:00,1.8229,1.82318,1.82279,1.82318,8283035.0
2009-08-19 09:48:00,1.82308,1.82308,1.82265,1.82265,4802923.0
2009-08-19 09:49:00,1.82258,1.82263,1.82252,1.82263,4771347.0
2009-08-19 09:50:00,1.82262,1.82269,1.82252,1.82258,8823768.0
2009-08-19 09:51:00,1.82257,1.82267,1.82257,1.82263,7876507.0
2009-08-19 09:52:00,1.82256,1.82256,1.82218,1.82218,7578022.0
2009-08-19 09:53:00,1.82224,1.8223,1.822,1.822,173370414.0
2009-08-19 09:54:00,1.82211,1.82233,1.82211,1.82233,11835396.0
2009-08-19 09:55:00,1.82231,1.82236,1.82211,1.82211,5639356.0
2009-08-19 09:56:00,1.82191,1.82202,1.82181,1.82186,9573643.0
2009-08-19 09:57:00,1.82184,1.82202,1.82171,1.82202,7671960.0
2009-08-19 09:58:00,1.82208,1.82255,1.82208,1.82255,6690447.0
2009-08-19 09:59:00,1.82277,1.82303,1.82276,1.82296,7089839.0
2009-08-19 10:00:00,1.82274,1.82274,1.82263,1.82266,11826904.0
2009-08-19 10:01:00,1.82265,1.82265,1.82248,1.82248,5521450.0
2009-08-19 10:02:00,1.8225,1.82253,1.82246,1.82246,6923337.0
2009-08-19 10:03:00,1.82251,1.82288,1.82251,1.82288,5233630.0
2009-08-19 10:04:00,1.82283,1.82303,1.82271,1.82303,7029754.0
2009-08-19 10:05:00,1.82305,1.82317,1.82305,1.82312,11074411.0
2009-08-19 10:06:00,1.8231,1.82351,1.8221,1.82344,5773611.0
2009-08-19 10:07:00,1.82343,1.82352,1.82331,1.8234,9267770.0
2009-08-19 10:08:00,1.82323,1.82327,1.82261,1.82268,11555248.0
2009-08-19 10:09:00,1.82265,1.82276,1.82247,1.82251,4857859.0
2009-08-19 10:10:00,1.82241,1.8225,1.82221,1.82221,11646857.0
2009-08-19 10:11:00,1.82214,1.82214,1.822,1.8221,8533144.0
2009-08-19 10:12:00,1.8221,1.82227,1.82192,1.82192,11474090.0
2009-08-19 10:13:00,1.82201,1.82233,1.82201,1.82233,70225116.0
2009-08-19 10:14:00,1.8225,1.82254,1.82224,1.82224,3458458.0
2009-08-19 10:15:00,1.82225,1.82238,1.82222,1.82238,5630482.0
2009-08-19 10:16:00,1.8224,1.82253,1.82237,1.82253,11977162.0
2009-08-19 10:17:00,1.82247,1.82247,1.82222,1.82236,132105039.0
2009-08-19 10:18:00,1.82247,1.82258,1.82218,1.82218,10025826.0
2009-08-19 10:19:00,1.82228,1.82241,1.82222,1.82241,5107458.0
2009-08-19 10:20:00,1.82236,1.82245,1.82229,1.82245,46562555.0
2009-08-19 10:21:00,1.82254,1.82264,1.8224,1.8224,62858640.0
2009-08-19 10:22:00,1.82246,1.82261,1.82246,1.82259,8881232.0
2009-08-19 10:23:00,1.8226,1.82265,1.82254,1.82265,7638718.0
2009-08-19 10:24:00,1.82275,1.82293,1.82275,1.82287,4902418.0
2009-08-19 10:25:00,1.8228,1.82311,1.8228,1.82311,6722770.0
2009-08-19 10:26:00,1.82322,1.82354,1.82322,1.82334,8104891.0
2009-08-19 10:27:00,1.82318,1.82329,1.8231,1.82316,2861142.0
2009-08-19 10:28:00,1.82303,1.82303,1.82272,1.82291,7393694.0
2009-08-19 10:29:00,1.82294,1.8231,1.82294,1.8231,6580912.0
2009-08-19 10:30:00,1.82311,1.82311,1.8228,1.8228,8578015.0
2009-08-19 10:31:00,1.8229,1.8229,1.82234,1.82234,8919328.0
2009-08-19 10:32:00,1.82229,1.82229,1.8218,1.8218,8522118.0
2009-08-19 10:33:00,1.82174,1.82174,1.819,1.819,26500640.0
2009-08-19 10:34:00,1.8189,1.8189,1.81842,1.81848,9084813.0
2009-08-19 10:35:00,1.81844,1.81844,1.81765,1.81765,11681566.0
2009-08-19 10:36:00,1.8177,1.81773,1.81727,1.81727,9016792.0
2009-08-19 10:37:00,1.81718,1.81719,1.81698,1.81716,9859565.0
2009-08-19 10:38:00,1.81722,1.81734,1.81719,1.81719,9141564.0
2009-08-19 10:39:00,1.81717,1.81742,1.81714,1.81742,4385402.0
2009-08-19 10:40:00,1.81752,1.81752,1.81728,1.81728,8384668.0
2009-08-19 10:41:00,1.81727,1.81728,1.81714,1.81724,8548625.0
2009-08-19 10:42:00,1.81733,1.81733,1.81717,1.81722,7221874.0
2009-08-19 10:43:00,1.81715,1.81715,1.81651,1.81651,6780187.0
2009-08-19 10:44:00,1.81655,1.81677,1.81655,1.81672,6358902.0
2009-08-19 10:45:00,1.81666,1.81675,1.81666,1.81666,4869721.0
2009-08-19 10:46:00,1.81658,1.81669,1.81654,1.81654,3174976.0
2009-08-19 10:47:00,1.8166,1.81682,1.8166,1.81673,8142339.0
2009-08-19 10:48:00,1.8168,1.8168,1.81647,1.81647,6795297.0
2009-08-19 10:49:00,1.81653,1.81653,1.81624,1.81624,32585160.0
2009-08-19 10:50:00,1.81627,1.81631,1.81623,1.81631,8685830.0
2009-08-19 10:51:00,1.81621,1.81621,1.81575,1.8161,81062800.0
2009-08-19 10:52:00,1.816,1.816,1.81546,1.81547,5298105.0
2009-08-19 10:53:00,1.81537,1.81537,1.81476,1.81476,8714998.0
2009-08-19 10:54:00,1.81481,1.81486,1.81452,1.81486,17877019.0
2009-08-19 10:55:00,1.81475,1.81475,1.81459,1.81474,10922991.0
2009-08-19 10:56:00,1.81465,1.81465,1.81422,1.81435,12343659.0
2009-08-19 10:57:00,1.81446,1.81478,1.81446,1.81478,7088808.0
2009-08-19 10:58:00,1.81485,1.81582,1.81485,1.81582,13484590.0
2009-08-19 10:59:00,1.81579,1.81587,1.81564,1.81564,11436704.0
2009-08-19 11:00:00,1.81549,1.81549,1.81526,1.81526,6452303.0
2009-08-19 11:01:00,1.81537,1.81559,1.81537,1.81559,28192450.0
2009-08-19 11:02:00,1.81551,1.81551,1.81514,1.81528,12748969.0
2009-08-19 11:03:00,1.81525,1.81525,1.81487,1.81487,5430438.0
2009-08-19 11:04:00,1.81479,1.81479,1.81461,1.81461,9041927.0
2009-08-19 11:05:00,1.8146,1.8146,1.81417,1.81456,7715847.0
2009-08-19 11:06:00,1.8144,1.81456,1.81413,1.81441,11140190.0
2009-08-19 11:07:00,1.81447,1.81457,1.81434,1.81457,11409770.0
2009-08-19 11:08:00,1.81456,1.81464,1.8143,1.8143,6841162.0
2009-08-19 11:09:00,1.8142,1.8142,1.81349,1.81412,6789402.0
2009-08-19 11:10:00,1.8141,1.81475,1.8141,1.81458,6012240.0
2009-08-19 11:11:00,1.81448,1.81454,1.81426,1.81426,2185480.0
2009-08-19 11:12:00,1.81419,1.81419,1.81382,1.81382,11215890.0
2009-08-19 11:13:00,1.81375,1.81375,1.81338,1.81346,42981568.0
2009-08-19 11:14:00,1.81354,1.81362,1.81348,1.81358,7266781.0
2009-08-19 11:15:00,1.81341,1.81341,1.81294,1.81294,5802412.0
2009-08-19 11:16:00,1.81295,1.81325,1.81295,1.81325,19871801.0
2009-08-19 11:17:00,1.81325,1.81354,1.81325,1.81354,2948041.0
2009-08-19 11:18:00,1.81357,1.81362,1.8134,1.81362,22411827.0
2009-08-19 11:19:00,1.81368,1.81412,1.81368,1.81412,35929664.0
2009-08-19 11:20:00,1.81421,1.81453,1.81421,1.8145,6050651.0
2009-08-19 11:21:00,1.81454,1.81477,1.81454,1.81472,6246234.0
2009-08-19 11:22:00,1.81467,1.81473,1.81447,1.81447,9162768.0
2009-08-19 11:23:00,1.81422,1.81422,1.81385,1.81385,9778368.0
2009-08-19 11:24:00,1.81424,1.81437,1.81414,1.81436,5142941.0
2009-08-19 11:25:00,1.81432,1.81439,1.81424,1.81424,7203748.0
2009-08-19 11:26:00,1.81427,1.81443,1.81414,1.81414,4972825.0
2009-08-19 11:27:00,1.81406,1.81406,1.81371,1.81399,4665040.0
2009-08-19 11:28:00,1.81391,1.81391,1.81365,1.81368,5211645.0
2009-08-19 11:29:00,1.81371,1.81386,1.81362,1.81371,7398800.0
2009-08-19 11:30:00,1.81351,1.81363,1.81351,1.81362,9342300.0
2009-08-19 11:31:00,1.81365,1.81365,1.81341,1.81341,24022926.0
2009-08-19 11:32:00,1.81334,1.81347,1.81322,1.81346,9670852.0
2009-08-19 11:33:00,1.81347,1.81353,1.8133,1.8133,6142581.0
2009-08-19 11:34:00,1.8134,1.81358,1.8134,1.81345,9151257.0
2009-08-19 11:35:00,1.81348,1.81357,1.81335,1.81335,6826679.0
2009-08-19 11:36:00,1.81333,1.81341,1.81332,1.81332,3712436.0
2009-08-19 11:37:00,1.81338,1.81344,1.81323,1.81344,8627922.0
2009-08-19 11:38:00,1.81337,1.81344,1.81319,1.81343,3265167.0
2009-08-19 11:39:00,1.81341,1.81346,1.8133,1.81346,5883665.0
2009-08-19 11:40:00,1.81359,1.81373,1.81359,1.81361,7610982.0
2009-08-19 11:41:00,1.81377,1.81384,1.81372,1.81384,3219901.0
2009-08-19 11:42:00,1.81369,1.81373,1.8132,1.81373,7458434.0
2009-08-19 11:43:00,1.814,1.81411,1.81392,1.81392,13393913.0
2009-08-19 11:44:00,1.81394,1.81408,1.81393,1.81401,6255099.0
2009-08-19 11:45:00,1.81421,1.81434,1.81409,1.81414,10977155.0
2009-08-19 11:46:00,1.81426,1.81435,1.81422,1.81422,8044236.0
2009-08-19 11:47:00,1.81424,1.81435,1.81423,1.81435,53741760.0
2009-08-19 11:48:00,1.81442,1.81449,1.81435,1.81439,3413777.0
2009-08-19 11:49:00,1.81431,1.81431,1.81419,1.81421,6809994.0
2009-08-19 11:50:00,1.814,1.81426,1.814,1.81422,4509355.0
2009-08-19 11:51:00,1.81429,1.81441,1.81413,1.81441,12210159.0
2009-08-19 11:52:00,1.81448,1.81468,1.81448,1.81458,11129607.0
2009-08-19 11:53:00,1.81459,1.81466,1.81459,1.81462,10656425.0
2009-08-19 11:54:00,1.81458,1.81482,1.81451,1.81482,11468143.0
2009-08-19 11:55:00,1.81486,1.8151,1.81486,1.8151,9912497.0
2009-08-19 11:56:00,1.81514,1.81532,1.81506,1.81518,30147041.0
2009-08-19 11:57:00,1.81523,1.81531,1.81523,1.81531,84863310.0
2009-08-19 11:58:00,1.81525,1.81525,1.81484,1.81484,5859511.0
2009-08-19 11:59:00,1.81465,1.81465,1.81424,1.81424,7502899.0
2009-08-19 12:00:00,1.81432,1.81464,1.81425,1.81464,25350146.0
2009-08-19 12:01:00,1.81466,1.81475,1.81454,1.81454,38833020.0
2009-08-19 12:02:00,1.81437,1.81443,1.8143,1.8143,4301863.0
2009-08-19 12:03:00,1.81439,1.81488,1.81439,1.81488,34420425.0
2009-08-19 12:04:00,1.81486,1.81507,1.81486,1.81505,9408684.0
2009-08-19 12:05:00,1.81517,1.81523,1.81508,1.8152,4424355.0
2009-08-19 12:06:00,1.81518,1.81518,1.81499,1.81502,7059133.0
2009-08-19 12:07:00,1.81504,1.81537,1.81487,1.81509,29840271.0
2009-08-19 12:08:00,1.81507,1.81533,1.81507,1.81514,4974493.0
2009-08-19 12:09:00,1.81496,1.81512,1.81493,1.81512,10664059.0
2009-08-19 12:10:00,1.81521,1.81522,1.81512,1.81515,4485896.0
2009-08-19 12:11:00,1.81505,1.81505,1.81472,1.81472,1707728.0
2009-08-19 12:12:00,1.81463,1.81471,1.8145,1.81471,7842080.0
2009-08-19 12:13:00,1.81475,1.8148,1.81462,1.8147,4007213.0
2009-08-19 12:14:00,1.81476,1.8148,1.81437,1.8148,5223697.0
2009-08-19 12:15:00,1.8148,1.81491,1.81475,1.81475,97385496.0
2009-08-19 12:16:00,1.81456,1.81468,1.81452,1.81458,9074860.0
2009-08-19 12:17:00,1.81466,1.8149,1.81464,1.81465,3256766.0
2009-08-19 12:18:00,1.81455,1.81455,1.81439,1.81448,6323942.0
2009-08-19 12:19:00,1.81456,1.81478,1.81456,1.81476,6419468.0
2009-08-19 12:20:00,1.81489,1.81502,1.81489,1.81502,9209391.0
2009-08-19 12:21:00,1.81512,1.81531,1.81506,1.81531,2022408.0
2009-08-19 12:22:00,1.81531,1.81551,1.81531,1.81544,17260271.0
2009-08-19 12:23:00,1.81538,1.81561,1.81538,1.81551,5093363.0
2009-08-19 12:24:00,1.81546,1.81556,1.81524,1.81556,14806896.0
2009-08-19 12:25:00,1.81552,1.81565,1.81552,1.81565,4240043.0
2009-08-19 12:26:00,1.81546,1.81546,1.81522,1.81534,5471514.0
2009-08-19 12:27:00,1.81547,1.81582,1.81547,1.81573,60691240.0
2009-08-19 12:28:00,1.81575,1.81586,1.81574,1.81581,5263568.0
2009-08-19 12:29:00,1.81584,1.81585,1.81578,1.81578,64293216.0
2009-08-19 12:30:00,1.81564,1.8158,1.81564,1.81576,14507114.0
2009-08-19 12:31:00,1.81579,1.81582,1.81556,1.81556,9934966.0
2009-08-19 12:32:00,1.81548,1.81553,1.81537,1.81547,5225523.0
2009-08-19 12:33:00,1.81539,1.81548,1.81533,1.81538,27762438.0
2009-08-19 12:34:00,1.8154,1.81561,1.8154,1.81552,4893300.0
2009-08-19 12:35:00,1.81543,1.81565,1.81543,1.81553,14280531.0
2009-08-19 12:36:00,1.81546,1.81557,1.81537,1.81557,5185794.0
2009-08-19 12:37:00,1.8156,1.81583,1.81559,1.81583,4364103.0
2009-08-19 12:38:00,1.81583,1.81599,1.81579,1.81599,4773071.0
2009-08-19 12:39:00,1.81611,1.81639,1.81598,1.81639,4428103.0
2009-08-19 12:40:00,1.81638,1.81652,1.81638,1.81652,11381379.0
2009-08-19 12:41:00,1.81656,1.81669,1.81651,1.81659,12437501.0
2009-08-19 12:42:00,1.81643,1.81643,1.81628,1.81628,4762221.0
2009-08-19 12:43:00,1.81625,1.81625,1.81614,1.81621,20309438.0
2009-08-19 12:44:00,1.81621,1.81627,1.8162,1.81627,5378157.0
2009-08-19 12:45:00,1.81639,1.81646,1.81634,1.81636,107975700.0
2009-08-19 12:46:00,1.8163,1.81661,1.8163,1.81652,3116799.0
2009-08-19 12:47:00,1.81664,1.81664,1.81616,1.81655,11251452.0
2009-08-19 12:48:00,1.81658,1.81687,1.81655,1.81687,7438383.0
2009-08-19 12:49:00,1.81689,1.81698,1.81662,1.81662,15589250.0
2009-08-19 12:50:00,1.81682,1.81693,1.81682,1.81688,10534083.0
2009-08-19 12:51:00,1.81696,1.81704,1.81687,1.81697,5109085.0
2009-08-19 12:52:00,1.81696,1.81723,1.81696,1.81721,9977646.0
2009-08-19 12:53:00,1.81721,1.81731,1.81715,1.81715,63110150.0
2009-08-19 12:54:00,1.81708,1.81708,1.81664,1.81664,5433777.0
2009-08-19 12:55:00,1.81664,1.81671,1.8166,1.81662,46666494.0
2009-08-19 12:56:00,1.81665,1.8168,1.81665,1.81673,14519589.0
2009-08-19 12:57:00,1.8168,1.81702,1.8168,1.817,4270107.0
2009-08-19 12:58:00,1.81715,1.81736,1.81715,1.8173,3701672.0
2009-08-19 12:59:00,1.8174,1.8176,1.8174,1.8176,3746957.0
2009-08-19 13:00:00,1.81764,1.81794,1.81764,1.81773,6977070.0
2009-08-19 13:01:00,1.81777,1.81777,1.81685,1.81698,37301433.0
2009-08-19 13:02:00,1.81687,1.81708,1.81682,1.81708,8222322.0
2009-08-19 13:03:00,1.81702,1.81725,1.81701,1.81725,6179557.0
2009-08-19 13:04:00,1.81736,1.81773,1.81736,1.81773,6787479.0
2009-08-19 13:05:00,1.81775,1.81792,1.81767,1.81767,3341712.0
2009-08-19 13:06:00,1.81745,1.81745,1.81709,1.81717,27622044.0
2009-08-19 13:07:00,1.81715,1.81728,1.8169,1.8169,4034021.0
2009-08-19 13:08:00,1.81737,1.81761,1.81737,1.81758,3985707.0
2009-08-19 13:09:00,1.8177,1.81795,1.8177,1.81795,4106297.0
2009-08-19 13:10:00,1.818,1.81804,1.81776,1.81776,12709401.0
2009-08-19 13:11:00,1.8179,1.8179,1.81758,1.81763,47410760.0
2009-08-19 13:12:00,1.81748,1.81819,1.81748,1.81819,6225819.0
2009-08-19 13:13:00,1.81821,1.81834,1.81817,1.81824,11939031.0
2009-08-19 13:14:00,1.8182,1.8182,1.81798,1.81807,8970943.0
2009-08-19 13:15:00,1.81813,1.81855,1.81813,1.81855,12383950.0
2009-08-19 13:16:00,1.81855,1.81888,1.81855,1.81888,18949296.0
2009-08-19 13:17:00,1.81888,1.81939,1.81888,1.81939,116881494.0
2009-08-19 13:18:00,1.81945,1.81974,1.81945,1.81974,4907548.0
2009-08-19 13:19:00,1.81996,1.8201,1.81996,1.8201,7322746.0
2009-08-19 13:20:00,1.82016,1.82016,1.8198,1.8198,54255246.0
2009-08-19 13:21:00,1.81974,1.81974,1.81954,1.81954,3207997.0
2009-08-19 13:22:00,1.8197,1.8198,1.8195,1.8198,16437655.0
2009-08-19 13:23:00,1.82006,1.82012,1.81995,1.81995,5437507.0
2009-08-19 13:24:00,1.81992,1.82001,1.8198,1.82001,8327678.0
2009-08-19 13:25:00,1.81999,1.82016,1.81999,1.82009,11428608.0
2009-08-19 13:26:00,1.82014,1.82016,1.81993,1.82007,6426001.0
2009-08-19 13:27:00,1.82002,1.82002,1.81983,1.81983,10710328.0
2009-08-19 13:28:00,1.81977,1.82004,1.81973,1.82004,3674921.0
2009-08-19 13:29:00,1.82004,1.82004,1.8194,1.8194,2853198.0
2009-08-19 13:30:00,1.81939,1.81948,1.81909,1.81937,9206500.0
2009-08-19 13:31:00,1.81923,1.81934,1.81917,1.81926,76737440.0
2009-08-19 13:32:00,1.81937,1.81949,1.81932,1.81949,5856231.0
2009-08-19 13:33:00,1.81954,1.81988,1.81954,1.81988,16059909.0
2009-08-19 13:34:00,1.81983,1.81984,1.81967,1.81967,3914778.0
2009-08-19 13:35:00,1.81968,1.81997,1.81968,1.81997,7149852.0
2009-08-19 13:36:00,1.81995,1.81995,1.81979,1.81979,9335376.0
2009-08-19 13:37:00,1.81982,1.81982,1.81924,1.81958,2164409.0
2009-08-19 13:38:00,1.81966,1.81975,1.81964,1.81975,9372197.0
2009-08-19 13:39:00,1.81968,1.81968,1.81936,1.81958,2595219.0
2009-08-19 13:40:00,1.81943,1.81964,1.81943,1.81957,5581064.0
2009-08-19 13:41:00,1.81952,1.81952,1.81941,1.81941,4517967.0
2009-08-19 13:42:00,1.81936,1.81936,1.81926,1.81928,2900654.0
2009-08-19 13:43:00,1.81925,1.81932,1.8192,1.8192,55788294.0
2009-08-19 13:44:00,1.81895,1.81898,1.81879,1.81884,10555025.0
2009-08-19 13:45:00,1.81887,1.81897,1.81884,1.81897,6024993.0
2009-08-19 13:46:00,1.81874,1.81874,1.81859,1.81861,8630278.0
2009-08-19 13:47:00,1.81856,1.81856,1.81825,1.81825,11053835.0
2009-08-19 13:48:00,1.81828,1.81828,1.8181,1.8181,5858300.0
2009-08-19 13:49:00,1.81792,1.81804,1.81781,1.81783,4483618.0
2009-08-19 13:50:00,1.81764,1.8177,1.81747,1.81747,17089971.0
2009-08-19 13:51:00,1.81742,1.81744,1.81733,1.81744,8023479.0
2009-08-19 13:52:00,1.81763,1.81797,1.81763,1.81797,9488342.0
2009-08-19 13:53:00,1.81802,1.81805,1.81797,1.81799,23109952.0
2009-08-19 13:54:00,1.818,1.81824,1.818,1.81824,5987066.0
2009-08-19 13:55:00,1.81827,1.81827,1.8178,1.81782,7702084.0
2009-08-19 13:56:00,1.81781,1.81801,1.81775,1.81775,6883425.0
2009-08-19 13:57:00,1.81748,1.81771,1.81748,1.81758,2703196.0
2009-08-19 13:58:00,1.81758,1.81758,1.81735,1.81735,5983620.0
2009-08-19 13:59:00,1.81755,1.81771,1.81755,1.81757,4963901.0
2009-08-19 14:00:00,1.8175,1.8175,1.81734,1.81739,9773415.0
2009-08-19 14:01:00,1.81742,1.81788,1.81742,1.81788,5232241.0
2009-08-19 14:02:00,1.81796,1.81827,1.81785,1.81827,18941016.0
2009-08-19 14:03:00,1.81838,1.81887,1.81838,1.81887,30260244.0
2009-08-19 14:04:00,1.81882,1.819,1.81882,1.81894,9273707.0
2009-08-19 14:05:00,1.81904,1.81915,1.81902,1.81915,3117341.0
2009-08-19 14:06:00,1.81917,1.8192,1.81902,1.81902,4290807.0
2009-08-19 14:07:00,1.81898,1.81898,1.81867,1.81867,9630655.0
2009-08-19 14:08:00,1.8185,1.81853,1.81828,1.81853,2111138.0
2009-08-19 14:09:00,1.81857,1.81868,1.81848,1.81868,4887749.0
2009-08-19 14:10:00,1.81859,1.81859,1.81821,1.81821,5269476.0
2009-08-19 14:11:00,1.81818,1.81818,1.81788,1.81795,4910052.0
2009-08-19 14:12:00,1.81782,1.81782,1.81735,1.81743,16586934.0
2009-08-19 14:13:00,1.81752,1.81807,1.81749,1.81807,7860020.0
2009-08-19 14:14:00,1.81828,1.81861,1.81828,1.81859,18825102.0
2009-08-19 14:15:00,1.81868,1.8191,1.81868,1.8191,20697874.0
2009-08-19 14:16:00,1.81914,1.81952,1.81914,1.81952,3274916.0
2009-08-19 14:17:00,1.819,1.81942,1.819,1.81907,31612148.0
2009-08-19 14:18:00,1.81907,1.81907,1.81851,1.81876,21214590.0
2009-08-19 14:19:00,1.81875,1.81875,1.81858,1.81866,3586572.0
2009-08-19 14:20:00,1.81871,1.81901,1.81871,1.81901,49104792.0
2009-08-19 14:21:00,1.81909,1.81919,1.81909,1.81913,9571876.0
2009-08-19 14:22:00,1.81894,1.81908,1.81894,1.81908,6657717.0
2009-08-19 14:23:00,1.81928,1.81964,1.81928,1.81962,3587777.0
2009-08-19 14:24:00,1.8196,1.8199,1.8196,1.81963,4357887.0
2009-08-19 14:25:00,1.81959,1.81989,1.81951,1.81989,15906944.0
2009-08-19 14:26:00,1.81993,1.82007,1.81993,1.82001,6352894.0
2009-08-19 14:27:00,1.81994,1.81994,1.81948,1.81948,77548588.0
2009-08-19 14:28:00,1.81945,1.81968,1.81943,1.81968,4922328.0
2009-08-19 14:29:00,1.81971,1.81989,1.81971,1.81989,7362653.0
2009-08-19 14:30:00,1.81987,1.8201,1.81987,1.8201,6646563.0
2009-08-19 14:31:00,1.82007,1.82019,1.82001,1.82001,29241077.0
2009-08-19 14:32:00,1.82001,1.82011,1.81995,1.81995,6560367.0
2009-08-19 14:33:00,1.81986,1.81988,1.81947,1.81957,12210007.0
2009-08-19 14:34:00,1.81963,1.81963,1.81947,1.81947,11085547.0
2009-08-19 14:35:00,1.81936,1.81945,1.81901,1.8193,8115623.0
2009-08-19 14:36:00,1.81933,1.8195,1.81929,1.81929,5360066.0
2009-08-19 14:37:00,1.8193,1.8193,1.81907,1.81907,6984948.0
2009-08-19 14:38:00,1.81855,1.81873,1.81828,1.81853,20883674.0
2009-08-19 14:39:00,1.81876,1.81897,1.81876,1.81897,23989856.0
2009-08-19 14:40:00,1.81902,1.81947,1.81902,1.81941,13124698.0
2009-08-19 14:41:00,1.81951,1.81969,1.81951,1.81961,56948358.0
2009-08-19 14:42:00,1.81948,1.81948,1.81908,1.81911,6268536.0
2009-08-19 14:43:00,1.81908,1.81929,1.81906,1.81929,13015575.0
2009-08-19 14:44:00,1.81912,1.81913,1.81905,1.81907,8481210.0
2009-08-19 14:45:00,1.81908,1.81922,1.81908,1.81921,9833908.0
2009-08-19 14:46:00,1.81929,1.81934,1.8192,1.8192,8066670.0
2009-08-19 14:47:00,1.81918,1.81933,1.81918,1.81922,12470854.0
2009-08-19 14:48:00,1.81924,1.81932,1.81915,1.81923,6597708.0
2009-08-19 14:49:00,1.81913,1.81913,1.8187,1.8187,17645940.0
2009-08-19 14:50:00,1.8186,1.81871,1.81851,1.81871,3595995.0
2009-08-19 14:51:00,1.81865,1.81876,1.81862,1.81872,3985250.0
2009-08-19 14:52:00,1.81866,1.81884,1.81866,1.81876,13983132.0
2009-08-19 14:53:00,1.81878,1.8188,1.81866,1.81866,5218402.0
2009-08-19 14:54:00,1.81871,1.81898,1.81863,1.81898,4991677.0
2009-08-19 14:55:00,1.81907,1.81918,1.81907,1.81918,3962061.0
2009-08-19 14:56:00,1.81914,1.81923,1.81913,1.81913,10551132.0
2009-08-19 14:57:00,1.81914,1.81914,1.81899,1.81905,29241878.0
2009-08-19 14:58:00,1.81912,1.81965,1.81912,1.81965,4719731.0
2009-08-19 14:59:00,1.8196,1.8196,1.81893,1.81893,7770403.0
2009-08-19 15:00:00,1.81907,1.81907,1.81862,1.81874,39174998.0
2009-08-19 15:01:00,1.81878,1.81878,1.81843,1.81867,4596860.0
2009-08-19 15:02:00,1.81884,1.81892,1.81882,1.81888,26208624.0
2009-08-19 15:03:00,1.8189,1.81903,1.81883,1.81899,9399535.0
2009-08-19 15:04:00,1.81926,1.81944,1.81919,1.81919,38219925.0
2009-08-19 15:05:00,1.81898,1.81901,1.8188,1.81881,3400377.0
2009-08-19 15:06:00,1.81864,1.81881,1.81735,1.81881,7631468.0
2009-08-19 15:07:00,1.8187,1.81871,1.81847,1.8186,14106370.0
2009-08-19 15:08:00,1.81861,1.8188,1.81861,1.8188,12605397.0
2009-08-19 15:09:00,1.81873,1.81873,1.8183,1.8183,5250628.0
2009-08-19 15:10:00,1.81826,1.8186,1.81793,1.8186,6735133.0
2009-08-19 15:11:00,1.81877,1.81895,1.81874,1.81874,6435690.0
2009-08-19 15:12:00,1.81874,1.81882,1.81869,1.81882,14077370.0
2009-08-19 15:13:00,1.81884,1.819,1.81882,1.819,39401040.0
2009-08-19 15:14:00,1.81896,1.81912,1.81896,1.81908,6982885.0
2009-08-19 15:15:00,1.81906,1.81909,1.8189,1.81897,5545958.0
2009-08-19 15:16:00,1.8189,1.81917,1.8189,1.81917,4589637.0
2009-08-19 15:17:00,1.81932,1.81933,1.81915,1.81925,9652985.0
2009-08-19 15:18:00,1.81935,1.81945,1.81907,1.81907,13518519.0
2009-08-19 15:19:00,1.81931,1.81945,1.81931,1.81934,11808172.0
2009-08-19 15:20:00,1.81946,1.8195,1.81944,1.81946,9395205.0
2009-08-19 15:21:00,1.81949,1.81949,1.81928,1.8194,16926648.0
2009-08-19 15:22:00,1.81942,1.81942,1.81924,1.81924,4233614.0
2009-08-19 15:23:00,1.819,1.819,1.81867,1.81867,11051200.0
2009-08-19 15:24:00,1.81884,1.81943,1.81884,1.81943,10408423.0
2009-08-19 15:25:00,1.81946,1.81946,1.81868,1.81915,10255939.0
2009-08-19 15:26:00,1.81927,1.81964,1.81927,1.81962,6995280.0
2009-08-19 15:27:00,1.81965,1.81969,1.81948,1.81958,7851246.0
2009-08-19 15:28:00,1.81968,1.81968,1.81949,1.81949,6893096.0
2009-08-19 15:29:00,1.81942,1.81942,1.81906,1.8192,8400856.0
2009-08-19 15:30:00,1.81904,1.81904,1.81872,1.81872,3059601.0
2009-08-19 15:31:00,1.81846,1.81846,1.81809,1.81817,2579215.0
2009-08-19 15:32:00,1.81811,1.81825,1.81808,1.81821,12192155.0
2009-08-19 15:33:00,1.81801,1.81801,1.81766,1.81766,28450726.0
2009-08-19 15:34:00,1.81755,1.81755,1.81705,1.81705,4610472.0
2009-08-19 15:35:00,1.8168,1.8168,1.81656,1.81656,8618954.0
2009-08-19 15:36:00,1.81682,1.81707,1.81643,1.81704,5742414.0
2009-08-19 15:37:00,1.81702,1.81702,1.81646,1.81667,10137720.0
2009-08-19 15:38:00,1.81651,1.81651,1.81612,1.81612,9702229.0
2009-08-19 15:39:00,1.81609,1.8161,1.816,1.81604,29939670.0
2009-08-19 15:40:00,1.81593,1.81607,1.81577,1.81607,6358661.0
2009-08-19 15:41:00,1.81619,1.81656,1.81619,1.81636,7676229.0
2009-08-19 15:42:00,1.81632,1.81688,1.81632,1.81688,4919421.0
2009-08-19 15:43:00,1.81686,1.81707,1.81677,1.81707,4062481.0
2009-08-19 15:44:00,1.81699,1.81738,1.81676,1.81711,6415663.0
2009-08-19 15:45:00,1.81702,1.81707,1.81686,1.81707,5835682.0
2009-08-19 15:46:00,1.81714,1.81758,1.81714,1.81756,12973835.0
2009-08-19 15:47:00,1.81771,1.81771,1.81732,1.81732,17618922.0
2009-08-19 15:48:00,1.81728,1.81754,1.81724,1.81754,15271399.0
2009-08-19 15:49:00,1.81767,1.81767,1.81717,1.81717,15073047.0
2009-08-19 15:50:00,1.81702,1.81702,1.81618,1.81618,7445104.0
2009-08-19 15:51:00,1.81606,1.81606,1.81546,1.81581,45538710.0
2009-08-19 15:52:00,1.81599,1.81642,1.81599,1.81642,5244899.0
2009-08-19 15:53:00,1.81636,1.81644,1.81625,1.81642,7032670.0
2009-08-19 15:54:00,1.81633,1.81633,1.81598,1.81598,3418949.0
2009-08-19 15:55:00,1.81585,1.81609,1.81585,1.81601,8562277.0
2009-08-19 15:56:00,1.81601,1.81601,1.8158,1.81588,8859106.0
2009-08-19 15:57:00,1.81599,1.81607,1.81589,1.81606,9248041.0
2009-08-19 15:58:00,1.81615,1.81615,1.81549,1.81549,4260909.0
2009-08-19 15:59:00,1.81533,1.81537,1.81491,1.81537,6581494.0
2009-08-19 16:00:00,1.81538,1.81542,1.81505,1.81505,7143832.0
2009-08-19 16:01:00,1.81503,1.81523,1.81503,1.81506,43810192.0
2009-08-19 16:02:00,1.81494,1.81494,1.81395,1.81395,4653613.0
2009-08-19 16:03:00,1.81394,1.81446,1.81394,1.81446,13419048.0
2009-08-19 16:04:00,1.81446,1.81481,1.81442,1.81457,7327453.0
2009-08-19 16:05:00,1.81467,1.8151,1.81467,1.8151,16269159.0
2009-08-19 16:06:00,1.81514,1.81539,1.81509,1.81539,7622415.0
2009-08-19 16:07:00,1.81547,1.81566,1.81547,1.81554,5485827.0
2009-08-19 16:08:00,1.81539,1.81539,1.81512,1.81512,6881994.0
2009-08-19 16:09:00,1.81522,1.81535,1.81522,1.81528,25579480.0
2009-08-19 16:10:00,1.81538,1.81573,1.81538,1.81573,6740979.0
2009-08-19 16:11:00,1.81578,1.81578,1.81551,1.81574,13033548.0
2009-08-19 16:12:00,1.8158,1.81602,1.81563,1.81563,6910529.0
2009-08-19 16:13:00,1.81563,1.81563,1.81519,1.81519,5615049.0
2009-08-19 16:14:00,1.81522,1.81552,1.81522,1.81552,9603286.0
2009-08-19 16:15:00,1.81562,1.81586,1.81548,1.81548,6136291.0
2009-08-19 16:16:00,1.8153,1.8153,1.81503,1.81507,2452640.0
2009-08-19 16:17:00,1.81498,1.81498,1.81478,1.81478,9049238.0
2009-08-19 16:18:00,1.8148,1.81481,1.81467,1.81473,3450940.0
2009-08-19 16:19:00,1.81459,1.81459,1.81422,1.81422,13674309.0
2009-08-19 16:20:00,1.81411,1.81411,1.81383,1.81384,7801037.0
2009-08-19 16:21:00,1.81394,1.81395,1.81376,1.81376,12868361.0
2009-08-19 16:22:00,1.81361,1.81361,1.81333,1.81339,31924338.0
2009-08-19 16:23:00,1.81334,1.81392,1.81334,1.8138,9109320.0
2009-08-19 16:24:00,1.81381,1.81401,1.8135,1.81401,8712458.0
2009-08-19 16:25:00,1.81405,1.81419,1.81405,1.81418,7066562.0
2009-08-19 16:26:00,1.8143,1.81452,1.814,1.81452,6955563.0
2009-08-19 16:27:00,1.81452,1.8152,1.81452,1.8152,33698280.0
2009-08-19 16:28:00,1.81515,1.81538,1.81503,1.81538,7383070.0
2009-08-19 16:29:00,1.81546,1.81575,1.81546,1.81575,8412044.0
2009-08-19 16:30:00,1.81581,1.81606,1.81578,1.8158,4918889.0
2009-08-19 16:31:00,1.81578,1.81578,1.81383,1.81383,10769447.0
2009-08-19 16:32:00,1.81522,1.81522,1.81469,1.81469,1707311.0
2009-08-19 16:33:00,1.81456,1.81456,1.81425,1.8143,22624867.0
2009-08-19 16:34:00,1.8143,1.81477,1.81425,1.81477,9557491.0
2009-08-19 16:35:00,1.81479,1.81479,1.81421,1.81421,3309489.0
2009-08-19 16:36:00,1.814,1.814,1.81218,1.81361,6328286.0
2009-08-19 16:37:00,1.81361,1.81453,1.81361,1.81453,47392920.0
2009-08-19 16:38:00,1.81468,1.81529,1.81465,1.81529,18110298.0
2009-08-19 16:39:00,1.81519,1.8155,1.81519,1.8155,3836322.0
2009-08-19 16:40:00,1.81552,1.81571,1.81552,1.81571,7275701.0
2009-08-19 16:41:00,1.81574,1.81594,1.81574,1.81594,3712851.0
2009-08-19 16:42:00,1.81592,1.81618,1.81592,1.81618,7688421.0
2009-08-19 16:43:00,1.81622,1.8164,1.81622,1.8164,6622914.0
2009-08-19 16:44:00,1.81642,1.81671,1.81642,1.81671,17859004.0
2009-08-19 16:45:00,1.81661,1.81689,1.81661,1.81685,7326918.0
2009-08-19 16:46:00,1.81685,1.81708,1.81685,1.81708,11680422.0
2009-08-19 16:47:00,1.81713,1.81813,1.81713,1.8181,44244144.0
2009-08-19 16:48:00,1.81812,1.81823,1.81812,1.81819,5397936.0
2009-08-19 16:49:00,1.81808,1.81808,1.81767,1.81767,25637833.0
2009-08-19 16:50:00,1.81764,1.81767,1.81758,1.81759,6801159.0
2009-08-19 16:51:00,1.81757,1.81757,1.81743,1.81743,4160212.0
2009-08-19 16:52:00,1.81752,1.81765,1.81752,1.81753,9506243.0
2009-08-19 16:53:00,1.81755,1.8176,1.81737,1.8176,8827503.0
2009-08-19 16:54:00,1.81746,1.81753,1.81736,1.81753,4803731.0
2009-08-19 16:55:00,1.81757,1.81769,1.81757,1.81769,6876202.0
2009-08-19 16:56:00,1.81762,1.81762,1.81722,1.81744,8338827.0
2009-08-19 16:57:00,1.81738,1.81765,1.8173,1.81765,9673824.0
2009-08-19 16:58:00,1.81768,1.8177,1.81751,1.81768,17633410.0
2009-08-19 16:59:00,1.81792,1.81918,1.81792,1.81918,11456384.0
2009-08-19 17:00:00,1.81914,1.81925,1.81902,1.81902,5551142.0
2009-08-19 17:01:00,1.81873,1.81877,1.81863,1.81871,4749583.0
2009-08-19 17:02:00,1.81858,1.81858,1.8181,1.81819,38989060.0
2009-08-19 17:03:00,1.81814,1.81849,1.81814,1.81839,26484416.0
2009-08-19 17:04:00,1.81839,1.81895,1.81839,1.81895,3451150.0
2009-08-19 17:05:00,1.81898,1.81933,1.81894,1.81928,34072254.0
2009-08-19 17:06:00,1.81945,1.81961,1.81945,1.81961,5989661.0
2009-08-19 17:07:00,1.81962,1.81962,1.81942,1.81958,14844064.0
2009-08-19 17:08:00,1.81953,1.81953,1.81897,1.81897,10737108.0
2009-08-19 17:09:00,1.81905,1.81915,1.81893,1.81915,6665127.0
2009-08-19 17:10:00,1.81922,1.81942,1.8192,1.8192,4986102.0
2009-08-19 17:11:00,1.81905,1.81905,1.8188,1.81891,14978873.0
2009-08-19 17:12:00,1.81874,1.81893,1.81855,1.81855,4627933.0
2009-08-19 17:13:00,1.81859,1.8188,1.81859,1.8186,13020005.0
2009-08-19 17:14:00,1.81854,1.81854,1.81828,1.81828,15232239.0
2009-08-19 17:15:00,1.81826,1.81826,1.81818,1.81822,5967184.0
2009-08-19 17:16:00,1.81837,1.81842,1.81825,1.81837,6186113.0
2009-08-19 17:17:00,1.81845,1.81865,1.81834,1.81834,6780957.0
2009-08-19 17:18:00,1.81825,1.81825,1.81785,1.81797,8595430.0
2009-08-19 17:19:00,1.81815,1.81845,1.81813,1.81845,9483428.0
2009-08-19 17:20:00,1.81844,1.8189,1.81844,1.8189,2780614.0
2009-08-19 17:21:00,1.81891,1.81891,1.81825,1.81866,12170327.0
2009-08-19 17:22:00,1.81858,1.81858,1.81812,1.81821,3860358.0
2009-08-19 17:23:00,1.81816,1.81825,1.81803,1.81825,10199361.0
2009-08-19 17:24:00,1.81812,1.81849,1.81812,1.81849,7613909.0
2009-08-19 17:25:00,1.81852,1.81865,1.81838,1.81857,13597456.0
2009-08-19 17:26:00,1.81865,1.81877,1.81853,1.81873,5292843.0
2009-08-19 17:27:00,1.81872,1.81877,1.81857,1.81877,17847848.0
2009-08-19 17:28:00,1.8186,1.8186,1.8183,1.8184,10979464.0
2009-08-19 17:29:00,1.8184,1.81851,1.81823,1.81823,3347883.0
2009-08-19 17:30:00,1.81814,1.81831,1.81809,1.81809,8932891.0
2009-08-19 17:31:00,1.81817,1.81817,1.81801,1.81813,8470950.0
2009-08-19 17:32:00,1.8182,1.81839,1.8182,1.81839,7415376.0
2009-08-19 17:33:00,1.8185,1.81895,1.8185,1.81895,14877280.0
2009-08-19 17:34:00,1.81894,1.81899,1.81882,1.81885,3155358.0
2009-08-19 17:35:00,1.81883,1.81903,1.81879,1.81882,118873711.0
2009-08-19 17:36:00,1.81872,1.81881,1.81872,1.81878,5074981.0
2009-08-19 17:37:00,1.81872,1.81878,1.8185,1.8185,4072207.0
2009-08-19 17:38:00,1.81839,1.81839,1.81785,1.81785,1757341.0
2009-08-19 17:39:00,1.81785,1.81785,1.81762,1.81775,8244164.0
2009-08-19 17:40:00,1.81779,1.81784,1.81765,1.81784,6260591.0
2009-08-19 17:41:00,1.81787,1.81787,1.81764,1.81769,5266183.0
2009-08-19 17:42:00,1.81783,1.81801,1.81783,1.81788,4977756.0
2009-08-19 17:43:00,1.81779,1.81786,1.81764,1.81786,2796003.0
2009-08-19 17:44:00,1.81794,1.81794,1.8177,1.81793,62988516.0
2009-08-19 17:45:00,1.81803,1.81834,1.81803,1.81834,52017042.0
2009-08-19 17:46:00,1.8184,1.81852,1.8184,1.81844,4967014.0
2009-08-19 17:47:00,1.81837,1.81837,1.81776,1.81799,6264352.0
2009-08-19 17:48:00,1.81817,1.81855,1.81817,1.81855,12453262.0
2009-08-19 17:49:00,1.81856,1.81886,1.81856,1.81886,11458743.0
2009-08-19 17:50:00,1.81891,1.81918,1.81891,1.81916,8306345.0
2009-08-19 17:51:00,1.81919,1.81962,1.81919,1.81942,33306234.0
2009-08-19 17:52:00,1.81941,1.81947,1.81897,1.81937,10409110.0
2009-08-19 17:53:00,1.81947,1.81947,1.81917,1.81936,15521051.0
2009-08-19 17:54:00,1.81941,1.81947,1.81919,1.81919,5098183.0
2009-08-19 17:55:00,1.81909,1.81909,1.81842,1.81842,3831528.0
2009-08-19 17:56:00,1.81819,1.81827,1.81784,1.81784,12970384.0
2009-08-19 17:57:00,1.8177,1.8177,1.81703,1.81703,10779888.0
2009-08-19 17:58:00,1.81697,1.81697,1.81672,1.81684,14515023.0
2009-08-19 17:59:00,1.81683,1.81683,1.81586,1.81586,26923040.0
2009-08-19 18:00:00,1.81582,1.81582,1.81555,1.81555,12562835.0
2009-08-19 18:01:00,1.81541,1.81609,1.81541,1.81609,60500593.0
2009-08-19 18:02:00,1.81619,1.81645,1.81619,1.81631,14599418.0
2009-08-19 18:03:00,1.81632,1.81643,1.81621,1.81643,3877031.0
2009-08-19 18:04:00,1.81637,1.81637,1.8159,1.81597,13467390.0
2009-08-19 18:05:00,1.81576,1.81576,1.8153,1.8153,6779861.0
2009-08-19 18:06:00,1.81518,1.81518,1.81475,1.81475,1402144.0
2009-08-19 18:07:00,1.81476,1.81497,1.81476,1.81487,23811313.0
2009-08-19 18:08:00,1.81481,1.81481,1.81467,1.81467,5980164.0
2009-08-19 18:09:00,1.81475,1.81481,1.81449,1.81449,6086222.0
2009-08-19 18:10:00,1.81446,1.8146,1.81435,1.81443,39435816.0
2009-08-19 18:11:00,1.81433,1.81433,1.8139,1.8139,2771443.0
2009-08-19 18:12:00,1.81365,1.81369,1.81351,1.8136,7010743.0
2009-08-19 18:13:00,1.81362,1.81401,1.81362,1.81401,12856855.0
2009-08-19 18:14:00,1.81413,1.81431,1.81413,1.81421,4408283.0
2009-08-19 18:15:00,1.81418,1.81418,1.81389,1.81395,6512945.0
2009-08-19 18:16:00,1.81385,1.81385,1.81333,1.81333,5959414.0
2009-08-19 18:17:00,1.81328,1.81337,1.81314,1.81327,64036020.0
2009-08-19 18:18:00,1.81322,1.81322,1.81287,1.81287,15855344.0
2009-08-19 18:19:00,1.81295,1.81351,1.81295,1.81351,45320808.0
2009-08-19 18:20:00,1.81361,1.81372,1.81338,1.81372,20871931.0
2009-08-19 18:21:00,1.81377,1.81377,1.81346,1.81371,8364607.0
2009-08-19 18:22:00,1.81382,1.81445,1.81382,1.81445,2003990.0
2009-08-19 18:23:00,1.81406,1.81452,1.81406,1.81444,9168765.0
2009-08-19 18:24:00,1.81435,1.8144,1.81414,1.8144,8538154.0
2009-08-19 18:25:00,1.81436,1.81436,1.81411,1.81411,9553787.0
2009-08-19 18:26:00,1.81403,1.8144,1.81398,1.8144,19943250.0
2009-08-19 18:27:00,1.81453,1.81455,1.81438,1.8145,28798480.0
2009-08-19 18:28:00,1.81455,1.81457,1.81439,1.81449,52118496.0
2009-08-19 18:29:00,1.8144,1.81469,1.81418,1.81439,7765532.0
2009-08-19 18:30:00,1.81431,1.81431,1.81412,1.81419,4848313.0
2009-08-19 18:31:00,1.81419,1.81442,1.81419,1.81442,8938231.0
2009-08-19 18:32:00,1.81451,1.81454,1.81436,1.81446,8737757.0
2009-08-19 18:33:00,1.81448,1.81458,1.81444,1.81452,21510864.0
2009-08-19 18:34:00,1.81429,1.81446,1.81424,1.81426,4438201.0
2009-08-19 18:35:00,1.81413,1.81413,1.81391,1.81396,4503470.0
2009-08-19 18:36:00,1.81389,1.81405,1.81376,1.81376,10182731.0
2009-08-19 18:37:00,1.81375,1.81375,1.81342,1.8135,2423109.0
2009-08-19 18:38:00,1.8135,1.81367,1.81346,1.81367,7797088.0
2009-08-19 18:39:00,1.81357,1.81357,1.8132,1.8132,3500746.0
2009-08-19 18:40:00,1.8133,1.81347,1.8133,1.81347,117304968.0
2009-08-19 18:41:00,1.81339,1.81346,1.8133,1.81333,54406707.0
2009-08-19 18:42:00,1.81351,1.81385,1.81349,1.81385,2347201.0
2009-08-19 18:43:00,1.8139,1.81415,1.8139,1.81415,20801760.0
2009-08-19 18:44:00,1.81414,1.81432,1.8139,1.81432,7526273.0
2009-08-19 18:45:00,1.81429,1.81433,1.8141,1.81433,64091363.0
2009-08-19 18:46:00,1.81444,1.81455,1.81432,1.81432,7811095.0
2009-08-19 18:47:00,1.81425,1.81433,1.81423,1.81433,6470843.0
2009-08-19 18:48:00,1.81427,1.81428,1.81413,1.81418,12949472.0
2009-08-19 18:49:00,1.81421,1.81427,1.81405,1.81405,7452677.0
2009-08-19 18:50:00,1.81403,1.81408,1.81383,1.81383,26811432.0
2009-08-19 18:51:00,1.81379,1.814,1.81379,1.814,10292380.0
2009-08-19 18:52:00,1.81413,1.81446,1.81413,1.81446,6789040.0
2009-08-19 18:53:00,1.81429,1.81429,1.81393,1.81393,2671583.0
2009-08-19 18:54:00,1.81401,1.81401,1.81311,1.81311,19776336.0
2009-08-19 18:55:00,1.81302,1.81312,1.81293,1.81312,5369817.0
2009-08-19 18:56:00,1.81313,1.81326,1.81313,1.81322,2556480.0
2009-08-19 18:57:00,1.81339,1.81357,1.81339,1.81357,4078531.0
2009-08-19 18:58:00,1.81377,1.81412,1.81377,1.81412,3106947.0
2009-08-19 18:59:00,1.8142,1.81445,1.81406,1.81445,24948140.0
2009-08-19 19:00:00,1.81453,1.81464,1.81438,1.81449,13851384.0
2009-08-19 19:01:00,1.81443,1.8146,1.81439,1.81455,11224845.0
2009-08-19 19:02:00,1.81454,1.81464,1.81454,1.81464,5934466.0
2009-08-19 19:03:00,1.81473,1.81473,1.81459,1.81462,7859931.0
2009-08-19 19:04:00,1.81433,1.81465,1.81433,1.81448,5222398.0
2009-08-19 19:05:00,1.81445,1.8147,1.81442,1.8147,2673142.0
2009-08-19 19:06:00,1.81459,1.81459,1.81439,1.81444,43231050.0
2009-08-19 19:07:00,1.81445,1.81459,1.81445,1.81452,7581289.0
2009-08-19 19:08:00,1.81451,1.81462,1.81445,1.81462,15609172.0
2009-08-19 19:09:00,1.81465,1.81488,1.81465,1.81488,7606754.0
2009-08-19 19:10:00,1.8147,1.8147,1.81443,1.81443,3164793.0
2009-08-19 19:11:00,1.81437,1.8144,1.81404,1.81404,40253841.0
2009-08-19 19:12:00,1.81386,1.81386,1.81358,1.81358,2054754.0
2009-08-19 19:13:00,1.81354,1.81354,1.81326,1.81327,7605040.0
2009-08-19 19:14:00,1.81327,1.81327,1.81308,1.8132,5977489.0
2009-08-19 19:15:00,1.81309,1.81309,1.81288,1.81289,31315938.0
2009-08-19 19:16:00,1.81292,1.81318,1.81292,1.81318,4928811.0
2009-08-19 19:17:00,1.81331,1.81343,1.81327,1.8134,8182622.0
2009-08-19 19:18:00,1.81341,1.81359,1.81341,1.81357,10907129.0
2009-08-19 19:19:00,1.81363,1.81365,1.81331,1.81331,9647219.0
2009-08-19 19:20:00,1.81319,1.81319,1.81295,1.81304,5767049.0
2009-08-19 19:21:00,1.81287,1.81287,1.8123,1.8123,6289780.0
2009-08-19 19:22:00,1.81244,1.81244,1.81217,1.81226,11518579.0
2009-08-19 19:23:00,1.81225,1.81225,1.81204,1.81216,3552709.0
2009-08-19 19:24:00,1.8122,1.81231,1.81203,1.81203,2400875.0
2009-08-19 19:25:00,1.8121,1.8121,1.81193,1.81193,4485497.0
2009-08-19 19:26:00,1.8119,1.81208,1.8119,1.81193,2425581.0
2009-08-19 19:27:00,1.81194,1.81195,1.81178,1.81178,7587453.0
2009-08-19 19:28:00,1.81192,1.81194,1.81154,1.81194,4826519.0
2009-08-19 19:29:00,1.81197,1.81208,1.81197,1.81198,6089991.0
2009-08-19 19:30:00,1.81186,1.81199,1.81186,1.81193,4776113.0
2009-08-19 19:31:00,1.81184,1.81184,1.81161,1.81176,2676773.0
2009-08-19 19:32:00,1.81168,1.81182,1.81163,1.81163,35125000.0
2009-08-19 19:33:00,1.81166,1.81182,1.81162,1.81182,62056484.0
2009-08-19 19:34:00,1.81201,1.81218,1.81201,1.81218,10325875.0
2009-08-19 19:35:00,1.8121,1.81214,1.81202,1.81206,87633414.0
2009-08-19 19:36:00,1.81212,1.81221,1.81204,1.81221,4231424.0
2009-08-19 19:37:00,1.81216,1.81216,1.81197,1.81202,17876630.0
2009-08-19 19:38:00,1.81213,1.81249,1.81213,1.81233,18486510.0
2009-08-19 19:39:00,1.81213,1.81213,1.81175,1.81175,25627663.0
2009-08-19 19:40:00,1.81169,1.8118,1.81148,1.81148,6875183.0
2009-08-19 19:41:00,1.81128,1.81128,1.81114,1.81117,11276940.0
2009-08-19 19:42:00,1.81125,1.8118,1.81125,1.8118,2857117.0
2009-08-19 19:43:00,1.81184,1.81193,1.81182,1.81193,5213799.0
2009-08-19 19:44:00,1.81192,1.81197,1.81188,1.81193,48231234.0
2009-08-19 19:45:00,1.81188,1.81201,1.8118,1.81199,3854001.0
2009-08-19 19:46:00,1.81196,1.81234,1.81196,1.81234,12297091.0
2009-08-19 19:47:00,1.81237,1.81251,1.81225,1.81251,36442111.0
2009-08-19 19:48:00,1.81245,1.81255,1.8124,1.8124,15398064.0
2009-08-19 19:49:00,1.81242,1.81248,1.81241,1.81245,4543070.0
2009-08-19 19:50:00,1.81246,1.81259,1.81246,1.81253,10306593.0
2009-08-19 19:51:00,1.81247,1.81248,1.81234,1.81234,13264192.0
2009-08-19 19:52:00,1.81223,1.81235,1.81221,1.81221,11429338.0
2009-08-19 19:53:00,1.81228,1.81248,1.81228,1.81235,4791123.0
2009-08-19 19:54:00,1.81247,1.81266,1.8124,1.8125,7104402.0
2009-08-19 19:55:00,1.81231,1.81231,1.81176,1.81176,5664851.0
2009-08-19 19:56:00,1.81193,1.81202,1.81173,1.81173,38472378.0
2009-08-19 19:57:00,1.81162,1.81174,1.81153,1.81174,6589671.0
2009-08-19 19:58:00,1.81182,1.81199,1.81182,1.81199,43363040.0
2009-08-19 19:59:00,1.81202,1.81218,1.81191,1.81218,9474344.0
2009-08-19 20:00:00,1.81214,1.81224,1.81203,1.81214,7317066.0
2009-08-19 20:01:00,1.81218,1.81229,1.81205,1.81218,12018073.0
2009-08-19 20:02:00,1.81221,1.81238,1.81221,1.81238,5992124.0
2009-08-19 20:03:00,1.81244,1.81248,1.8124,1.81242,85462399.0
2009-08-19 20:04:00,1.81236,1.81278,1.81236,1.81278,2375599.0
2009-08-19 20:05:00,1.81288,1.81294,1.81252,1.81286,11029943.0
2009-08-19 20:06:00,1.81287,1.81302,1.81277,1.81302,15643270.0
2009-08-19 20:07:00,1.81302,1.81307,1.81287,1.81306,15563848.0
2009-08-19 20:08:00,1.81304,1.81304,1.81279,1.81283,3484728.0
2009-08-19 20:09:00,1.8129,1.8129,1.8128,1.81284,4834372.0
2009-08-19 20:10:00,1.81287,1.81297,1.81277,1.81297,5411474.0
2009-08-19 20:11:00,1.81296,1.8131,1.81296,1.8131,6588609.0
2009-08-19 20:12:00,1.81313,1.81313,1.8129,1.81298,7158802.0
2009-08-19 20:13:00,1.81304,1.81341,1.81304,1.81341,18200620.0
2009-08-19 20:14:00,1.81344,1.81344,1.81324,1.81324,9053057.0
2009-08-19 20:15:00,1.81324,1.81348,1.81323,1.81348,4747122.0
2009-08-19 20:16:00,1.81349,1.81366,1.81347,1.81359,59349930.0
2009-08-19 20:17:00,1.81356,1.81358,1.81341,1.81346,5018511.0
2009-08-19 20:18:00,1.8133,1.81334,1.81316,1.81334,4411263.0
2009-08-19 20:19:00,1.81204,1.81381,1.81204,1.81362,5163698.0
2009-08-19 20:20:00,1.81363,1.81363,1.81332,1.81332,4494643.0
2009-08-19 20:21:00,1.81334,1.81336,1.81322,1.81322,2503596.0
2009-08-19 20:22:00,1.81335,1.81377,1.81329,1.81368,3557569.0
2009-08-19 20:23:00,1.81364,1.81376,1.81362,1.81366,2517483.0
2009-08-19 20:24:00,1.81371,1.81383,1.81358,1.81383,3914585.0
2009-08-19 20:25:00,1.81384,1.81393,1.81384,1.81387,24888174.0
2009-08-19 20:26:00,1.81382,1.81387,1.81377,1.81377,28033467.0
2009-08-19 20:27:00,1.81377,1.81398,1.81376,1.81398,3283697.0
2009-08-19 20:28:00,1.81399,1.81409,1.81399,1.81403,6201560.0
2009-08-19 20:29:00,1.81406,1.81407,1.81396,1.81396,32022494.0
2009-08-19 20:30:00,1.81395,1.81395,1.81366,1.81366,4929972.0
2009-08-19 20:31:00,1.81355,1.81363,1.81339,1.81363,6049013.0
2009-08-19 20:32:00,1.81374,1.81389,1.81374,1.81388,15530435.0
2009-08-19 20:33:00,1.81381,1.81381,1.81361,1.81375,5588339.0
2009-08-19 20:34:00,1.81376,1.81384,1.81352,1.81365,12613224.0
2009-08-19 20:35:00,1.81376,1.81482,1.81376,1.81482,7724273.0
2009-08-19 20:36:00,1.81482,1.81482,1.81453,1.81453,8871737.0
2009-08-19 20:37:00,1.81436,1.81454,1.81389,1.81389,3674345.0
2009-08-19 20:38:00,1.81417,1.81417,1.81399,1.81405,2684771.0
2009-08-19 20:39:00,1.81404,1.81404,1.81374,1.81394,4825359.0
2009-08-19 20:40:00,1.81402,1.81419,1.81396,1.81419,11000235.0
2009-08-19 20:41:00,1.81421,1.81421,1.81396,1.814,20277321.0
2009-08-19 20:42:00,1.81384,1.81384,1.81332,1.81332,4589889.0
2009-08-19 20:43:00,1.81308,1.81339,1.81307,1.81339,14137859.0
2009-08-19 20:44:00,1.8136,1.81388,1.8136,1.81388,25297932.0
2009-08-19 20:45:00,1.8139,1.81437,1.81382,1.81437,15546282.0
2009-08-19 20:46:00,1.8144,1.8145,1.8144,1.8145,14390964.0
2009-08-19 20:47:00,1.81451,1.81451,1.81431,1.81442,4824309.0
2009-08-19 20:48:00,1.81437,1.81459,1.81431,1.81459,5695707.0
2009-08-19 20:49:00,1.81452,1.81452,1.81423,1.81423,5901747.0
2009-08-19 20:50:00,1.81411,1.81411,1.81377,1.81377,9802562.0
2009-08-19 20:51:00,1.81376,1.81381,1.81374,1.81376,18975514.0
2009-08-19 20:52:00,1.81369,1.81371,1.81341,1.81341,2233276.0
2009-08-19 20:53:00,1.81347,1.81394,1.81347,1.81394,2288424.0
2009-08-19 20:54:00,1.81388,1.81418,1.81388,1.81417,4952471.0
2009-08-19 20:55:00,1.81407,1.81407,1.81395,1.81397,54143040.0
2009-08-19 20:56:00,1.81393,1.81393,1.81359,1.81359,13835507.0
2009-08-19 20:57:00,1.81369,1.8137,1.81353,1.81353,12966255.0
2009-08-19 20:58:00,1.81339,1.81342,1.81336,1.81338,4463268.0
2009-08-19 20:59:00,1.8133,1.8133,1.81299,1.81315,4379396.0
2009-08-19 21:00:00,1.8131,1.81317,1.81306,1.81306,21611151.0
2009-08-19 21:01:00,1.81294,1.81294,1.81266,1.81292,5222672.0
2009-08-19 21:02:00,1.81307,1.81329,1.81287,1.81312,12177425.0
2009-08-19 21:03:00,1.81312,1.81312,1.81279,1.81279,5124058.0
2009-08-19 21:04:00,1.81259,1.81259,1.81232,1.81235,7340213.0
2009-08-19 21:05:00,1.81226,1.81226,1.81217,1.81217,25171506.0
2009-08-19 21:06:00,1.81219,1.81234,1.81217,1.81228,8638585.0
2009-08-19 21:07:00,1.81238,1.81274,1.81238,1.8127,14900137.0
2009-08-19 21:08:00,1.81261,1.81261,1.81238,1.8126,8322287.0
2009-08-19 21:09:00,1.81271,1.81275,1.81261,1.81275,2587376.0
2009-08-19 21:10:00,1.81286,1.81309,1.81286,1.81309,5447246.0
2009-08-19 21:11:00,1.81297,1.81297,1.81263,1.81263,11564775.0
2009-08-19 21:12:00,1.81266,1.81272,1.8125,1.8125,22990752.0
2009-08-19 21:13:00,1.81253,1.8126,1.81242,1.81249,17383208.0
2009-08-19 21:14:00,1.81253,1.81257,1.81221,1.81238,3968003.0
2009-08-19 21:15:00,1.81244,1.81255,1.81236,1.81236,4234194.0
2009-08-19 21:16:00,1.81241,1.81241,1.81204,1.81211,10719017.0
2009-08-19 21:17:00,1.81198,1.81198,1.81146,1.81187,8819224.0
2009-08-19 21:18:00,1.81193,1.81216,1.81193,1.81216,7268883.0
2009-08-19 21:19:00,1.81212,1.81212,1.81167,1.81175,27869208.0
2009-08-19 21:20:00,1.8118,1.81183,1.81162,1.81169,11633295.0
2009-08-19 21:21:00,1.8116,1.8116,1.81122,1.81123,8239771.0
2009-08-19 21:22:00,1.81112,1.81115,1.81049,1.81049,3624410.0
2009-08-19 21:23:00,1.81037,1.81037,1.80986,1.80992,4341504.0
2009-08-19 21:24:00,1.80987,1.80987,1.80829,1.80969,2499816.0
2009-08-19 21:25:00,1.80966,1.80966,1.8095,1.8095,7463924.0
2009-08-19 21:26:00,1.80947,1.80947,1.80918,1.80918,6835254.0
2009-08-19 21:27:00,1.80921,1.80921,1.80891,1.80898,17319330.0
2009-08-19 21:28:00,1.80896,1.80914,1.8089,1.80914,12187189.0
2009-08-19 21:29:00,1.80922,1.80952,1.80797,1.80952,20541015.0
2009-08-19 21:30:00,1.80959,1.80978,1.80956,1.80978,4512190.0
2009-08-19 21:31:00,1.80995,1.81016,1.80995,1.81003,12451331.0
2009-08-19 21:32:00,1.81007,1.81019,1.80997,1.80997,10827387.0
2009-08-19 21:33:00,1.80992,1.80992,1.80967,1.80981,5592631.0
2009-08-19 21:34:00,1.8099,1.81006,1.8099,1.81006,7966218.0
2009-08-19 21:35:00,1.81003,1.81008,1.80997,1.81008,25967580.0
2009-08-19 21:36:00,1.81006,1.81023,1.80985,1.81023,13238377.0
2009-08-19 21:37:00,1.81011,1.81014,1.81001,1.81014,7640964.0
2009-08-19 21:38:00,1.8101,1.81029,1.8101,1.81013,3017100.0
2009-08-19 21:39:00,1.80989,1.80989,1.80941,1.80941,4203095.0
2009-08-19 21:40:00,1.80953,1.80987,1.80953,1.80985,5164625.0
2009-08-19 21:41:00,1.80977,1.80977,1.80935,1.80937,4373477.0
2009-08-19 21:42:00,1.8093,1.80939,1.80921,1.80921,3999104.0
2009-08-19 21:43:00,1.80918,1.80935,1.80917,1.80935,26885700.0
2009-08-19 21:44:00,1.80939,1.80939,1.80928,1.80929,3788960.0
2009-08-19 21:45:00,1.80938,1.8094,1.8092,1.8092,8474770.0
2009-08-19 21:46:00,1.80925,1.80925,1.8091,1.80915,5367202.0
2009-08-19 21:47:00,1.80924,1.80968,1.80924,1.80968,11920438.0
2009-08-19 21:48:00,1.80966,1.80981,1.80951,1.80981,5480564.0
2009-08-19 21:49:00,1.80987,1.81092,1.80987,1.81092,19955708.0
2009-08-19 21:50:00,1.81104,1.81121,1.811,1.81121,46283148.0
2009-08-19 21:51:00,1.81126,1.81133,1.81126,1.81129,57434373.0
2009-08-19 21:52:00,1.81123,1.81151,1.81123,1.81138,8618339.0
2009-08-19 21:53:00,1.81152,1.81154,1.81145,1.81154,18810850.0
2009-08-19 21:54:00,1.8115,1.81153,1.81137,1.81142,6475266.0
2009-08-19 21:55:00,1.81147,1.81158,1.81147,1.81151,10205563.0
2009-08-19 21:56:00,1.81146,1.81154,1.81133,1.81138,2423383.0
2009-08-19 21:57:00,1.81133,1.81134,1.81118,1.81134,11940285.0
2009-08-19 21:58:00,1.81125,1.81125,1.81109,1.81109,12014342.0
2009-08-19 21:59:00,1.81107,1.8112,1.81093,1.8112,9662984.0
2009-08-19 22:00:00,1.81129,1.81138,1.81112,1.81118,6397076.0
2009-08-19 22:01:00,1.81114,1.81124,1.81105,1.81113,3211327.0
2009-08-19 22:02:00,1.811,1.811,1.81075,1.81095,10348358.0
2009-08-19 22:03:00,1.81107,1.81128,1.81107,1.81121,5756927.0
2009-08-19 22:04:00,1.81131,1.81149,1.81131,1.81145,1860399.0
2009-08-19 22:05:00,1.81139,1.81154,1.81131,1.81154,5046593.0
2009-08-19 22:06:00,1.8116,1.8116,1.8111,1.81138,12938409.0
2009-08-19 22:07:00,1.81139,1.81139,1.81121,1.81136,5496039.0
2009-08-19 22:08:00,1.81137,1.81155,1.81137,1.81154,4975487.0
2009-08-19 22:09:00,1.8115,1.81154,1.8114,1.81154,32946408.0
2009-08-19 22:10:00,1.81148,1.81148,1.81073,1.81075,3729826.0
2009-08-19 22:11:00,1.81069,1.81069,1.80983,1.81,11364244.0
2009-08-19 22:12:00,1.81001,1.81016,1.80997,1.80998,115054111.0
2009-08-19 22:13:00,1.80995,1.81015,1.80978,1.81015,1942051.0
2009-08-19 22:14:00,1.81031,1.81083,1.81031,1.81083,4503051.0
2009-08-19 22:15:00,1.81083,1.81085,1.81057,1.81085,12437412.0
2009-08-19 22:16:00,1.81089,1.81109,1.81081,1.81109,4782939.0
2009-08-19 22:17:00,1.81104,1.81104,1.81064,1.81071,13322005.0
2009-08-19 22:18:00,1.81078,1.81078,1.81062,1.81062,2957706.0
2009-08-19 22:19:00,1.81052,1.81052,1.81014,1.81017,7314854.0
2009-08-19 22:20:00,1.81024,1.81062,1.81021,1.81021,4644199.0
2009-08-19 22:21:00,1.8103,1.81051,1.8103,1.81048,6889412.0
2009-08-19 22:22:00,1.81033,1.81037,1.81019,1.81032,15763865.0
2009-08-19 22:23:00,1.81042,1.81046,1.81036,1.81043,8504364.0
2009-08-19 22:24:00,1.81044,1.81044,1.81022,1.81025,5744027.0
2009-08-19 22:25:00,1.81037,1.81065,1.81037,1.81043,28291116.0
2009-08-19 22:26:00,1.81034,1.81045,1.81034,1.81045,4861909.0
2009-08-19 22:27:00,1.81036,1.81069,1.81036,1.81069,10686085.0
2009-08-19 22:28:00,1.81063,1.81063,1.81037,1.81041,5046750.0
2009-08-19 22:29:00,1.81052,1.81073,1.81052,1.81073,7680805.0
2009-08-19 22:30:00,1.81072,1.81072,1.81038,1.81062,8745420.0
2009-08-19 22:31:00,1.81073,1.81092,1.81073,1.81079,3807488.0
2009-08-19 22:32:00,1.81084,1.81095,1.81084,1.81087,11758484.0
2009-08-19 22:33:00,1.81086,1.81086,1.81076,1.81076,9413701.0
2009-08-19 22:34:00,1.81072,1.81095,1.81072,1.81095,4236706.0
2009-08-19 22:35:00,1.81097,1.81097,1.81059,1.81059,4990755.0
2009-08-19 22:36:00,1.81056,1.81056,1.81031,1.81037,8105592.0
2009-08-19 22:37:00,1.81039,1.81039,1.8101,1.81014,3954759.0
2009-08-19 22:38:00,1.80996,1.81003,1.80996,1.80997,8022774.0
2009-08-19 22:39:00,1.80987,1.80987,1.80968,1.80982,14249082.0
2009-08-19 22:40:00,1.8099,1.81008,1.80959,1.80959,6881487.0
2009-08-19 22:41:00,1.80946,1.80962,1.80943,1.80962,10725210.0
2009-08-19 22:42:00,1.80964,1.80968,1.80958,1.80958,3061792.0
2009-08-19 22:43:00,1.8095,1.80962,1.80938,1.80943,3201540.0
2009-08-19 22:44:00,1.80942,1.80942,1.80921,1.80935,10332748.0
2009-08-19 22:45:00,1.80942,1.80944,1.80938,1.80938,12393516.0
2009-08-19 22:46:00,1.80933,1.80954,1.80933,1.80954,7646618.0
2009-08-19 22:47:00,1.80954,1.80954,1.80928,1.80941,13992551.0
2009-08-19 22:48:00,1.80953,1.80984,1.80953,1.80963,2993172.0
2009-08-19 22:49:00,1.80973,1.80986,1.80962,1.80986,17569838.0
2009-08-19 22:50:00,1.81001,1.81026,1.81001,1.8101,16470837.0
2009-08-19 22:51:00,1.81001,1.81001,1.80985,1.80994,40370920.0
2009-08-19 22:52:00,1.80997,1.81011,1.80991,1.81011,15656463.0
2009-08-19 22:53:00,1.81011,1.81011,1.80992,1.80992,6797977.0
2009-08-19 22:54:00,1.8098,1.8098,1.80958,1.80958,4265628.0
2009-08-19 22:55:00,1.80979,1.81001,1.80978,1.81001,11366757.0
2009-08-19 22:56:00,1.81007,1.81022,1.81003,1.81022,5410919.0
2009-08-19 22:57:00,1.81014,1.81029,1.80999,1.81029,8264382.0
2009-08-19 22:58:00,1.81029,1.81029,1.80986,1.80988,23600010.0
2009-08-19 22:59:00,1.80986,1.81,1.8098,1.8098,6884788.0
2009-08-19 23:00:00,1.8099,1.81011,1.8099,1.80991,9362480.0
2009-08-19 23:01:00,1.80984,1.80984,1.80947,1.80968,9932781.0
2009-08-19 23:02:00,1.80962,1.80962,1.80907,1.80907,15452408.0
2009-08-19 23:03:00,1.80911,1.80935,1.80911,1.80935,8019506.0
2009-08-19 23:04:00,1.80942,1.80942,1.80931,1.80939,21393434.0
2009-08-19 23:05:00,1.8094,1.80959,1.80929,1.80929,7342076.0
2009-08-19 23:06:00,1.80931,1.80931,1.8074,1.80867,4156958.0
2009-08-19 23:07:00,1.80861,1.80901,1.80853,1.80901,6932933.0
2009-08-19 23:08:00,1.80919,1.80927,1.80909,1.80909,10454037.0
2009-08-19 23:09:00,1.80897,1.80908,1.80883,1.80908,10613760.0
2009-08-19 23:10:00,1.80902,1.80902,1.80893,1.80893,12085992.0
2009-08-19 23:11:00,1.80893,1.80919,1.80893,1.80919,11558604.0
2009-08-19 23:12:00,1.80922,1.80932,1.8092,1.80928,11252190.0
2009-08-19 23:13:00,1.8096,1.81003,1.8096,1.80969,14092410.0
2009-08-19 23:14:00,1.80969,1.80974,1.80924,1.80968,5294353.0
2009-08-19 23:15:00,1.80952,1.80952,1.8092,1.8092,9588675.0
2009-08-19 23:16:00,1.80917,1.80933,1.80913,1.80933,2816942.0
2009-08-19 23:17:00,1.80937,1.80945,1.80937,1.8094,5851179.0
2009-08-19 23:18:00,1.80938,1.80938,1.80901,1.80926,4032524.0
2009-08-19 23:19:00,1.80926,1.80929,1.80913,1.80913,4251196.0
2009-08-19 23:20:00,1.80907,1.80928,1.80907,1.80925,5853161.0
2009-08-19 23:21:00,1.80937,1.80973,1.8092,1.80973,9873649.0
2009-08-19 23:22:00,1.80971,1.80982,1.80818,1.80977,6255584.0
2009-08-19 23:23:00,1.80992,1.81024,1.80992,1.81003,15042687.0
2009-08-19 23:24:00,1.81004,1.8103,1.80998,1.8103,9529957.0
2009-08-19 23:25:00,1.81041,1.81057,1.81041,1.8105,3694686.0
2009-08-19 23:26:00,1.81057,1.81061,1.81046,1.81055,7644734.0
2009-08-19 23:27:00,1.8106,1.81068,1.81059,1.81067,3707333.0
2009-08-19 23:28:00,1.81063,1.81066,1.81053,1.81053,8613082.0
2009-08-19 23:29:00,1.81051,1.81051,1.81011,1.81017,6633507.0
2009-08-19 23:30:00,1.80996,1.80996,1.80958,1.80958,18779406.0
2009-08-19 23:31:00,1.80951,1.80951,1.80915,1.80915,9983686.0
2009-08-19 23:32:00,1.80896,1.80915,1.80896,1.80915,7097989.0
2009-08-19 23:33:00,1.80915,1.80934,1.80915,1.80928,6596747.0
2009-08-19 23:34:00,1.80918,1.80948,1.80891,1.80948,7159047.0
2009-08-19 23:35:00,1.80961,1.80973,1.80961,1.80965,8808112.0
2009-08-19 23:36:00,1.80957,1.80977,1.80957,1.80974,6967569.0
2009-08-19 23:37:00,1.80972,1.80974,1.80918,1.80974,13329425.0
2009-08-19 23:38:00,1.80975,1.80989,1.80974,1.80974,10934502.0
2009-08-19 23:39:00,1.80972,1.80972,1.80966,1.80967,5582158.0
2009-08-19 23:40:00,1.80982,1.80996,1.80982,1.80983,15720009.0
2009-08-19 23:41:00,1.80994,1.80994,1.80983,1.80985,4558036.0
2009-08-19 23:42:00,1.80983,1.80989,1.80981,1.80989,11947185.0
2009-08-19 23:43:00,1.80988,1.80988,1.80961,1.80961,3464224.0
2009-08-19 23:44:00,1.8097,1.80996,1.8097,1.80996,17466076.0
2009-08-19 23:45:00,1.80994,1.80994,1.80959,1.80978,3111063.0
2009-08-19 23:46:00,1.80986,1.80999,1.80981,1.80981,9352358.0
2009-08-19 23:47:00,1.80982,1.80992,1.80978,1.80978,3763310.0
2009-08-19 23:48:00,1.80976,1.80983,1.80966,1.80983,2546651.0
2009-08-19 23:49:00,1.8099,1.81002,1.80986,1.81002,16472794.0
2009-08-19 23:50:00,1.81006,1.81021,1.81006,1.81008,6472909.0
2009-08-19 23:51:00,1.8101,1.81013,1.81009,1.81009,7455902.0
2009-08-19 23:52:00,1.81014,1.81014,1.80993,1.81009,5764082.0
2009-08-19 23:53:00,1.81006,1.81006,1.81,1.81,5350821.0
2009-08-19 23:54:00,1.81002,1.8102,1.81001,1.81019,4573667.0
2009-08-19 23:55:00,1.8102,1.81024,1.81016,1.81016,10915456.0
2009-08-19 23:56:00,1.81005,1.81005,1.80991,1.80991,7390192.0
2009-08-19 23:57:00,1.81006,1.81009,1.80999,1.81001,3112976.0
2009-08-19 23:58:00,1.80995,1.81021,1.80995,1.81021,6367135.0
2009-08-19 23:59:00,1.8103,1.81052,1.8103,1.81052,8582449.0
2009-08-20 00:00:00,1.81046,1.81049,1.8103,1.81036,6300222.0
2009-08-20 00:01:00,1.81049,1.81059,1.81043,1.8105,7759417.0
2009-08-20 00:02:00,1.81056,1.81056,1.81037,1.81043,7630171.0
2009-08-20 00:03:00,1.81044,1.8105,1.81035,1.8105,10198731.0
2009-08-20 00:04:00,1.81048,1.81049,1.81007,1.81014,23394477.0
2009-08-20 00:05:00,1.81025,1.81044,1.81025,1.81037,3418912.0
2009-08-20 00:06:00,1.81048,1.81048,1.81034,1.81034,10164009.0
2009-08-20 00:07:00,1.81038,1.81045,1.8103,1.81045,12370177.0
2009-08-20 00:08:00,1.81047,1.81047,1.81013,1.81026,7807007.0
2009-08-20 00:09:00,1.81025,1.81033,1.81013,1.81033,9197838.0
2009-08-20 00:10:00,1.81033,1.81049,1.81032,1.8104,16413548.0
2009-08-20 00:11:00,1.81035,1.81064,1.81035,1.81064,8487711.0
2009-08-20 00:12:00,1.81083,1.8112,1.81083,1.81096,7818136.0
2009-08-20 00:13:00,1.81079,1.81081,1.81057,1.8107,12978628.0
2009-08-20 00:14:00,1.81061,1.81061,1.8103,1.81042,77537765.0
2009-08-20 00:15:00,1.81051,1.81058,1.8105,1.8105,3985726.0
2009-08-20 00:16:00,1.81055,1.81064,1.81039,1.81039,8430736.0
2009-08-20 00:17:00,1.8104,1.8104,1.8103,1.81039,5007693.0
2009-08-20 00:18:00,1.81038,1.81038,1.81017,1.81021,14964813.0
2009-08-20 00:19:00,1.81024,1.81065,1.81024,1.81065,12356401.0
2009-08-20 00:20:00,1.81074,1.81094,1.81073,1.81078,9282413.0
2009-08-20 00:21:00,1.81059,1.81064,1.8105,1.81064,13091547.0
2009-08-20 00:22:00,1.81074,1.811,1.81074,1.81096,8485630.0
2009-08-20 00:23:00,1.81098,1.811,1.81089,1.811,5859326.0
2009-08-20 00:24:00,1.81087,1.81098,1.81066,1.81097,5259040.0
2009-08-20 00:25:00,1.81098,1.81099,1.8109,1.8109,7153739.0
2009-08-20 00:26:00,1.81088,1.81088,1.81069,1.81069,9577853.0
2009-08-20 00:27:00,1.81058,1.81058,1.81032,1.81032,3524906.0
2009-08-20 00:28:00,1.81026,1.81026,1.80983,1.81014,10428352.0
2009-08-20 00:29:00,1.81023,1.81027,1.81008,1.81009,12330258.0
2009-08-20 00:30:00,1.81009,1.81026,1.81003,1.81016,12243576.0
2009-08-20 00:31:00,1.81005,1.81019,1.81005,1.81019,23322998.0
2009-08-20 00:32:00,1.81036,1.81036,1.80998,1.81023,4448738.0
2009-08-20 00:33:00,1.81027,1.81027,1.80996,1.81007,5785824.0
2009-08-20 00:34:00,1.81016,1.81016,1.80981,1.80981,12421004.0
2009-08-20 00:35:00,1.80959,1.80983,1.80959,1.80983,9597930.0
2009-08-20 00:36:00,1.80969,1.80969,1.80905,1.80922,11136024.0
2009-08-20 00:37:00,1.80918,1.80944,1.80918,1.80944,5262570.0
2009-08-20 00:38:00,1.8096,1.81004,1.8096,1.81004,18350321.0
2009-08-20 00:39:00,1.80999,1.81004,1.80991,1.80991,11733795.0
2009-08-20 00:40:00,1.80979,1.80988,1.80978,1.80986,46446048.0
2009-08-20 00:41:00,1.8099,1.8099,1.80966,1.80966,13527477.0
2009-08-20 00:42:00,1.80973,1.80987,1.80973,1.80981,15826871.0
2009-08-20 00:43:00,1.80988,1.80996,1.80983,1.80994,5934198.0
2009-08-20 00:44:00,1.80996,1.80996,1.80977,1.80994,3763284.0
2009-08-20 00:45:00,1.8099,1.81011,1.8099,1.81004,5689434.0
2009-08-20 00:46:00,1.81001,1.81001,1.80938,1.80984,8313028.0
2009-08-20 00:47:00,1.80978,1.80993,1.80962,1.80993,23126988.0
2009-08-20 00:48:00,1.80999,1.80999,1.80971,1.80987,11432006.0
2009-08-20 00:49:00,1.80995,1.81003,1.80971,1.81003,19275951.0
2009-08-20 00:50:00,1.81004,1.81034,1.81004,1.81015,7147049.0
2009-08-20 00:51:00,1.8102,1.81028,1.81001,1.81028,4632481.0
2009-08-20 00:52:00,1.81042,1.81073,1.81042,1.81073,14594748.0
2009-08-20 00:53:00,1.81073,1.81073,1.81055,1.81058,9965424.0
2009-08-20 00:54:00,1.81077,1.81094,1.81077,1.81094,7250745.0
2009-08-20 00:55:00,1.81095,1.81118,1.81077,1.81118,9364756.0
2009-08-20 00:56:00,1.81107,1.81107,1.81094,1.81106,6928098.0
2009-08-20 00:57:00,1.81054,1.81142,1.81054,1.81093,20556457.0
2009-08-20 00:58:00,1.81085,1.81085,1.81049,1.81051,7553693.0
2009-08-20 00:59:00,1.81044,1.81048,1.81033,1.81038,12447085.0
2009-08-20 01:00:00,1.81042,1.81048,1.81019,1.81048,4946023.0
2009-08-20 01:01:00,1.81054,1.81063,1.81043,1.81063,3358210.0
2009-08-20 01:02:00,1.81069,1.81076,1.81057,1.81057,11210324.0
2009-08-20 01:03:00,1.81036,1.81036,1.81034,1.81034,5827637.0
2009-08-20 01:04:00,1.81071,1.81082,1.81071,1.81082,5827637.0
2009-08-20 01:05:00,1.81087,1.81087,1.81072,1.81074,4939423.0
2009-08-20 01:06:00,1.81069,1.81074,1.81057,1.81057,6074971.0
2009-08-20 01:07:00,1.81057,1.81094,1.81056,1.81094,4269629.0
2009-08-20 01:08:00,1.81096,1.81118,1.81096,1.81118,17073531.0
2009-08-20 01:09:00,1.8112,1.81138,1.8112,1.81133,5008095.0
2009-08-20 01:10:00,1.81091,1.81091,1.81082,1.81082,7950888.0
2009-08-20 01:11:00,1.81126,1.81126,1.81107,1.81123,6694704.0
2009-08-20 01:12:00,1.81123,1.81123,1.81095,1.81101,4974775.0
2009-08-20 01:13:00,1.81094,1.81109,1.81078,1.81109,4799774.0
2009-08-20 01:14:00,1.81119,1.81127,1.81114,1.8112,4055816.0
2009-08-20 01:15:00,1.81111,1.81119,1.81088,1.81119,6696703.0
2009-08-20 01:16:00,1.81133,1.81148,1.8111,1.81138,21911410.0
2009-08-20 01:18:00,1.81109,1.81109,1.81074,1.81074,5994919.0
2009-08-20 01:19:00,1.81029,1.81067,1.81017,1.81024,12508592.0
2009-08-20 01:20:00,1.81081,1.81122,1.80969,1.81122,6359311.0
2009-08-20 01:21:00,1.81116,1.81124,1.81091,1.81121,22434660.0
2009-08-20 01:22:00,1.8112,1.8112,1.81072,1.81079,11608514.0
2009-08-20 01:23:00,1.8112,1.8112,1.81105,1.81109,9406568.0
2009-08-20 01:24:00,1.81115,1.8113,1.81115,1.8113,11453994.0
2009-08-20 01:25:00,1.81127,1.81127,1.81113,1.81113,3842568.0
2009-08-20 01:26:00,1.81111,1.8112,1.81111,1.81114,21373099.0
2009-08-20 01:27:00,1.81099,1.81125,1.81095,1.81115,26937910.0
2009-08-20 01:28:00,1.81112,1.81123,1.81112,1.81123,4051115.0
2009-08-20 01:29:00,1.81092,1.81134,1.8109,1.8113,11807237.0
2009-08-20 01:30:00,1.81138,1.81139,1.8112,1.8112,6814247.0
2009-08-20 01:31:00,1.8114,1.8114,1.81127,1.81138,3582856.0
2009-08-20 01:32:00,1.81132,1.81154,1.81113,1.81125,8274384.0
2009-08-20 01:33:00,1.81129,1.81166,1.81129,1.81166,6574045.0
2009-08-20 01:34:00,1.81175,1.8118,1.81133,1.81172,11732379.0
2009-08-20 01:35:00,1.81164,1.81164,1.81138,1.81142,8912704.0
2009-08-20 01:36:00,1.81142,1.81173,1.81142,1.81173,5262961.0
2009-08-20 01:37:00,1.81166,1.8117,1.8116,1.81163,8621527.0
2009-08-20 01:38:00,1.81165,1.81187,1.81165,1.81187,11479040.0
2009-08-20 01:39:00,1.81179,1.81183,1.81147,1.81147,5617643.0
2009-08-20 01:40:00,1.81193,1.81193,1.81166,1.8117,4107469.0
2009-08-20 01:41:00,1.81179,1.81182,1.8113,1.81141,9986544.0
2009-08-20 01:42:00,1.81161,1.81161,1.81149,1.81149,4632517.0
2009-08-20 01:43:00,1.8115,1.8115,1.81114,1.81134,5528451.0
2009-08-20 01:44:00,1.81136,1.81136,1.81122,1.81128,7599965.0
2009-08-20 01:45:00,1.8114,1.81189,1.8114,1.81189,3564359.0
2009-08-20 01:46:00,1.81212,1.81242,1.81212,1.81242,6376499.0
2009-08-20 01:47:00,1.81246,1.81246,1.81213,1.81213,13344322.0
2009-08-20 01:48:00,1.81203,1.81203,1.81187,1.81192,5577857.0
2009-08-20 01:49:00,1.81189,1.81189,1.81184,1.81184,9496372.0
2009-08-20 01:50:00,1.81182,1.81189,1.81163,1.81163,4834444.0
2009-08-20 01:51:00,1.81163,1.81175,1.81146,1.81146,4524192.0
2009-08-20 01:52:00,1.81133,1.81161,1.81133,1.81158,4424380.0
2009-08-20 01:53:00,1.81177,1.8119,1.81169,1.81169,4747336.0
2009-08-20 01:54:00,1.81168,1.81168,1.81138,1.81147,19139641.0
2009-08-20 01:55:00,1.81147,1.81182,1.81147,1.81176,15835234.0
2009-08-20 01:56:00,1.81152,1.81174,1.81129,1.81174,20040246.0
2009-08-20 01:57:00,1.81188,1.81194,1.81146,1.81175,11693216.0
2009-08-20 01:58:00,1.81158,1.81158,1.81119,1.81119,3461310.0
2009-08-20 01:59:00,1.81096,1.81102,1.81092,1.81099,9100569.0
2009-08-20 02:00:00,1.81127,1.81162,1.81127,1.81157,10096037.0
2009-08-20 02:01:00,1.81173,1.81188,1.81173,1.81188,3505122.0
2009-08-20 02:02:00,1.81192,1.81192,1.81148,1.81178,11911188.0
2009-08-20 02:03:00,1.81176,1.81177,1.81142,1.81142,19871339.0
2009-08-20 02:04:00,1.81149,1.81154,1.81135,1.81135,16595299.0
2009-08-20 02:05:00,1.81145,1.81157,1.81122,1.81129,19109067.0
2009-08-20 02:06:00,1.81142,1.81177,1.81142,1.81177,4894666.0
2009-08-20 02:07:00,1.81154,1.81181,1.81154,1.81174,4351279.0
2009-08-20 02:08:00,1.81185,1.81202,1.81183,1.81186,4492742.0
2009-08-20 02:09:00,1.81178,1.81207,1.81178,1.81207,5169422.0
2009-08-20 02:10:00,1.81212,1.81218,1.8121,1.8121,10046944.0
2009-08-20 02:11:00,1.81215,1.81226,1.81212,1.81219,6056963.0
2009-08-20 02:12:00,1.81225,1.81254,1.81209,1.81209,12965725.0
2009-08-20 02:13:00,1.81202,1.81211,1.81199,1.8121,6008764.0
2009-08-20 02:14:00,1.8121,1.8121,1.81194,1.81201,3891221.0
2009-08-20 02:15:00,1.81201,1.81215,1.81201,1.81209,8437843.0
2009-08-20 02:16:00,1.81202,1.8121,1.81178,1.81209,5057129.0
2009-08-20 02:17:00,1.81198,1.81216,1.81198,1.81216,5000558.0
2009-08-20 02:18:00,1.81206,1.8123,1.81172,1.81208,9236532.0
2009-08-20 02:19:00,1.81204,1.81216,1.8119,1.81216,4070425.0
2009-08-20 02:20:00,1.8117,1.81211,1.81149,1.81149,5921410.0
2009-08-20 02:21:00,1.81148,1.81148,1.81133,1.81133,12709299.0
2009-08-20 02:22:00,1.81134,1.81134,1.81112,1.81113,8221159.0
2009-08-20 02:23:00,1.81126,1.81152,1.81126,1.81152,5743711.0
2009-08-20 02:24:00,1.81142,1.81152,1.81113,1.81113,8931459.0
2009-08-20 02:25:00,1.81114,1.81129,1.81088,1.81102,11496701.0
2009-08-20 02:26:00,1.8109,1.81097,1.81083,1.81095,6153167.0
2009-08-20 02:27:00,1.81109,1.81119,1.81097,1.81119,7730179.0
2009-08-20 02:28:00,1.81136,1.81168,1.81136,1.81168,3905021.0
2009-08-20 02:29:00,1.81159,1.81178,1.81159,1.81177,7027899.0
2009-08-20 02:30:00,1.81168,1.81168,1.81122,1.81126,11400246.0
2009-08-20 02:31:00,1.81163,1.81176,1.81163,1.81163,4401952.0
2009-08-20 02:32:00,1.81148,1.81152,1.81123,1.81123,28204283.0
2009-08-20 02:33:00,1.81133,1.81139,1.81131,1.81138,23611465.0
2009-08-20 02:34:00,1.81126,1.81126,1.81083,1.81084,3496105.0
2009-08-20 02:35:00,1.81088,1.81099,1.81061,1.81061,12385376.0
2009-08-20 02:36:00,1.81046,1.81046,1.80994,1.80994,9510230.0
2009-08-20 02:37:00,1.8095,1.80992,1.8092,1.80992,11443722.0
2009-08-20 02:38:00,1.80994,1.81014,1.80984,1.8101,22263234.0
2009-08-20 02:39:00,1.81018,1.81036,1.80882,1.81036,6064573.0
2009-08-20 02:40:00,1.81002,1.81058,1.81002,1.81044,13065164.0
2009-08-20 02:41:00,1.81085,1.81097,1.81076,1.81094,6364707.0
2009-08-20 02:42:00,1.81098,1.81098,1.81057,1.81075,6613632.0
2009-08-20 02:43:00,1.81081,1.81082,1.81038,1.81062,21135729.0
2009-08-20 02:44:00,1.8106,1.81068,1.81057,1.81061,6685338.0
2009-08-20 02:45:00,1.81059,1.81059,1.81029,1.81049,3861580.0
2009-08-20 02:46:00,1.81056,1.81084,1.81052,1.81084,4697831.0
2009-08-20 02:47:00,1.81091,1.81111,1.81091,1.81111,5182056.0
2009-08-20 02:48:00,1.8111,1.8111,1.81061,1.81061,6994781.0
2009-08-20 02:49:00,1.81005,1.81005,1.80983,1.80987,8114808.0
2009-08-20 02:50:00,1.81022,1.81038,1.81022,1.81028,4891674.0
2009-08-20 02:51:00,1.81022,1.81023,1.81012,1.81019,17531095.0
2009-08-20 02:52:00,1.81014,1.81053,1.81014,1.81053,3947145.0
2009-08-20 02:53:00,1.81059,1.81071,1.81059,1.81063,6722332.0
2009-08-20 02:54:00,1.81065,1.8108,1.81062,1.8108,5391794.0
2009-08-20 02:55:00,1.81065,1.81065,1.81048,1.81049,6397669.0
2009-08-20 02:56:00,1.81016,1.81048,1.81008,1.81048,2691593.0
2009-08-20 02:57:00,1.81028,1.81055,1.81022,1.81055,12133697.0
2009-08-20 02:58:00,1.81066,1.81092,1.81066,1.81074,3577892.0
2009-08-20 02:59:00,1.81074,1.81081,1.81059,1.81063,4561068.0
2009-08-20 03:00:00,1.81053,1.81063,1.81045,1.81053,12367930.0
2009-08-20 03:01:00,1.81067,1.81089,1.81064,1.81067,7995864.0
2009-08-20 03:02:00,1.81059,1.81059,1.80979,1.80979,20084473.0
2009-08-20 03:03:00,1.8102,1.8102,1.80988,1.80989,7097735.0
2009-08-20 03:04:00,1.81005,1.81031,1.81005,1.81031,10168031.0
2009-08-20 03:05:00,1.81047,1.81076,1.81044,1.81044,7692282.0
2009-08-20 03:06:00,1.81034,1.81053,1.81032,1.81053,10704000.0
2009-08-20 03:07:00,1.81065,1.81092,1.81065,1.81076,14995118.0
2009-08-20 03:08:00,1.81072,1.81072,1.81026,1.81026,4261320.0
2009-08-20 03:09:00,1.81005,1.81021,1.81002,1.81002,7024817.0
2009-08-20 03:10:00,1.81007,1.81007,1.80971,1.80997,20262748.0
2009-08-20 03:11:00,1.80996,1.81026,1.80996,1.81026,11153177.0
2009-08-20 03:12:00,1.81,1.81001,1.80967,1.80967,21869496.0
2009-08-20 03:13:00,1.80978,1.8098,1.80935,1.80973,7872930.0
2009-08-20 03:14:00,1.80981,1.80999,1.80981,1.80999,5540939.0
2009-08-20 03:15:00,1.81008,1.81008,1.80982,1.80982,4057450.0
2009-08-20 03:16:00,1.80971,1.80979,1.80949,1.80979,6567282.0
2009-08-20 03:17:00,1.80982,1.80995,1.80982,1.80988,15885648.0
2009-08-20 03:18:00,1.80982,1.80982,1.80958,1.80958,14443176.0
2009-08-20 03:19:00,1.80944,1.8097,1.80934,1.8097,46797036.0
2009-08-20 03:20:00,1.80994,1.81021,1.80994,1.81021,10939581.0
2009-08-20 03:21:00,1.81028,1.81038,1.81023,1.8103,18374208.0
2009-08-20 03:22:00,1.81016,1.81016,1.80999,1.80999,5173580.0
2009-08-20 03:23:00,1.81004,1.81021,1.80996,1.81021,10975778.0
2009-08-20 03:24:00,1.81025,1.81034,1.81022,1.81022,9860211.0
2009-08-20 03:25:00,1.81033,1.81033,1.80993,1.80993,12402402.0
2009-08-20 03:26:00,1.80977,1.81008,1.80977,1.81008,5483154.0
2009-08-20 03:27:00,1.81007,1.81007,1.80991,1.80991,4569372.0
2009-08-20 03:28:00,1.80982,1.80997,1.80969,1.80969,21817585.0
2009-08-20 03:29:00,1.80972,1.80974,1.80965,1.80973,12394793.0
2009-08-20 03:30:00,1.80982,1.81016,1.80982,1.81004,13171947.0
2009-08-20 03:31:00,1.80997,1.80997,1.80957,1.80996,9716160.0
2009-08-20 03:32:00,1.80992,1.80992,1.80968,1.80968,3286624.0
2009-08-20 03:33:00,1.80972,1.80981,1.80957,1.80981,8803985.0
2009-08-20 03:34:00,1.80979,1.80984,1.80964,1.80964,7505758.0
2009-08-20 03:35:00,1.80962,1.80964,1.80934,1.80964,5642747.0
2009-08-20 03:36:00,1.8098,1.80987,1.80972,1.80976,5391358.0
2009-08-20 03:37:00,1.80975,1.80998,1.80975,1.80978,8735463.0
2009-08-20 03:38:00,1.80981,1.81011,1.80981,1.81011,11986394.0
2009-08-20 03:39:00,1.81026,1.81043,1.81022,1.81028,9418032.0
2009-08-20 03:40:00,1.81027,1.81036,1.81018,1.81036,13180162.0
2009-08-20 03:41:00,1.81029,1.81029,1.81005,1.81027,15845839.0
2009-08-20 03:42:00,1.81042,1.81064,1.81031,1.81064,5519940.0
2009-08-20 03:43:00,1.81065,1.81065,1.81034,1.81034,8734705.0
2009-08-20 03:44:00,1.81031,1.81033,1.80993,1.80993,4215914.0
2009-08-20 03:45:00,1.80991,1.80991,1.8097,1.8097,70959802.0
2009-08-20 03:46:00,1.80974,1.80995,1.80972,1.80995,12135228.0
2009-08-20 03:47:00,1.81003,1.81014,1.81003,1.81005,7199682.0
2009-08-20 03:48:00,1.81011,1.8102,1.81011,1.81015,8012565.0
2009-08-20 03:49:00,1.81023,1.81046,1.81023,1.81046,15018345.0
2009-08-20 03:50:00,1.81043,1.81043,1.81009,1.81032,9475469.0
2009-08-20 03:51:00,1.81038,1.81049,1.81029,1.81043,7411950.0
2009-08-20 03:52:00,1.81051,1.81075,1.81047,1.81047,11281511.0
2009-08-20 03:53:00,1.8103,1.81037,1.81016,1.81037,10236689.0
2009-08-20 03:54:00,1.81032,1.81063,1.81032,1.81063,3691328.0
2009-08-20 03:55:00,1.81066,1.81066,1.81033,1.81033,21817100.0
2009-08-20 03:56:00,1.81026,1.81026,1.81012,1.81017,9408422.0
2009-08-20 03:57:00,1.81017,1.81035,1.81013,1.81035,7605831.0
2009-08-20 03:58:00,1.81042,1.81063,1.81042,1.81055,7512991.0
2009-08-20 03:59:00,1.81048,1.81048,1.81028,1.81034,5863399.0
2009-08-20 04:00:00,1.81042,1.81044,1.81034,1.81044,8202665.0
2009-08-20 04:01:00,1.81043,1.81043,1.81019,1.81028,6981508.0
2009-08-20 04:02:00,1.81038,1.8105,1.81034,1.81041,2960509.0
2009-08-20 04:03:00,1.81024,1.81026,1.81017,1.81026,7647920.0
2009-08-20 04:04:00,1.81035,1.81047,1.81035,1.81036,11256527.0
2009-08-20 04:05:00,1.81035,1.81042,1.81026,1.81042,4991452.0
2009-08-20 04:06:00,1.81043,1.81057,1.81043,1.81057,5260341.0
2009-08-20 04:07:00,1.81067,1.81092,1.81067,1.81092,5941740.0
2009-08-20 04:08:00,1.8108,1.8108,1.81072,1.81073,7008744.0
2009-08-20 04:09:00,1.81074,1.811,1.81074,1.811,6407552.0
2009-08-20 04:10:00,1.81118,1.81141,1.81118,1.81141,16853690.0
2009-08-20 04:11:00,1.81146,1.81159,1.81138,1.81152,2623520.0
2009-08-20 04:12:00,1.81143,1.81148,1.81139,1.81139,4075492.0
2009-08-20 04:13:00,1.81124,1.81124,1.81123,1.81123,3071745.0
2009-08-20 04:14:00,1.81129,1.8113,1.81082,1.81109,3071745.0
2009-08-20 04:15:00,1.81115,1.81124,1.8111,1.81121,16586967.0
2009-08-20 04:16:00,1.81106,1.81109,1.81103,1.81106,3745109.0
2009-08-20 04:17:00,1.81101,1.8111,1.81091,1.8111,11630820.0
2009-08-20 04:18:00,1.8112,1.81126,1.81117,1.81117,4694167.0
2009-08-20 04:19:00,1.81099,1.81099,1.81084,1.81084,15521336.0
2009-08-20 04:20:00,1.81069,1.81074,1.81069,1.81074,5895193.0
2009-08-20 04:21:00,1.81069,1.81078,1.81053,1.81078,10050093.0
2009-08-20 04:22:00,1.81089,1.81112,1.81058,1.8111,14243882.0
2009-08-20 04:23:00,1.81137,1.81141,1.81127,1.81129,7216540.0
2009-08-20 04:24:00,1.81139,1.81149,1.81129,1.8113,8670256.0
2009-08-20 04:25:00,1.81125,1.81145,1.81103,1.8114,6554703.0
2009-08-20 04:26:00,1.81152,1.81184,1.81152,1.81166,6105273.0
2009-08-20 04:27:00,1.81174,1.81191,1.81174,1.81183,7366880.0
2009-08-20 04:28:00,1.81194,1.81212,1.81194,1.81212,9866278.0
2009-08-20 04:29:00,1.81208,1.81215,1.81206,1.81206,19030611.0
2009-08-20 04:30:00,1.81209,1.81219,1.81192,1.81219,6484367.0
2009-08-20 04:31:00,1.81217,1.81217,1.81198,1.81202,9098966.0
2009-08-20 04:32:00,1.81198,1.81202,1.81198,1.81202,3846181.0
2009-08-20 04:33:00,1.81197,1.81217,1.81184,1.81217,8004119.0
2009-08-20 04:34:00,1.81206,1.81206,1.81185,1.81202,3501740.0
2009-08-20 04:35:00,1.81208,1.81208,1.81186,1.81205,9634003.0
2009-08-20 04:36:00,1.81211,1.81228,1.81188,1.81227,14871662.0
2009-08-20 04:37:00,1.81222,1.81222,1.81021,1.81166,6913009.0
2009-08-20 04:38:00,1.81167,1.81176,1.81136,1.81171,9133810.0
2009-08-20 04:39:00,1.81168,1.81172,1.81154,1.81159,6202355.0
2009-08-20 04:40:00,1.8117,1.81195,1.8117,1.81195,4351275.0
2009-08-20 04:41:00,1.81207,1.81243,1.81189,1.81243,4158100.0
2009-08-20 04:42:00,1.81257,1.81311,1.81257,1.81311,5962074.0
2009-08-20 04:43:00,1.81312,1.81312,1.81245,1.81245,2843098.0
2009-08-20 04:44:00,1.81242,1.81242,1.81218,1.81224,9341132.0
2009-08-20 04:45:00,1.81205,1.81233,1.81177,1.81219,5635887.0
2009-08-20 04:46:00,1.81214,1.81255,1.81214,1.81255,15409962.0
2009-08-20 04:47:00,1.81232,1.8124,1.81215,1.8124,10468125.0
2009-08-20 04:48:00,1.8124,1.8124,1.81212,1.81212,10559660.0
2009-08-20 04:49:00,1.81217,1.81264,1.81217,1.81257,12187152.0
2009-08-20 04:50:00,1.81261,1.81261,1.81247,1.81257,9918475.0
2009-08-20 04:51:00,1.81257,1.81262,1.81249,1.81262,10615390.0
2009-08-20 04:52:00,1.81249,1.81249,1.81232,1.81242,7689584.0
2009-08-20 04:53:00,1.81253,1.81265,1.81118,1.8126,4027278.0
2009-08-20 04:54:00,1.81255,1.81281,1.81255,1.81272,7049522.0
2009-08-20 04:55:00,1.81272,1.81279,1.81266,1.81279,20865536.0
2009-08-20 04:56:00,1.81278,1.81287,1.81267,1.8128,7353298.0
2009-08-20 04:57:00,1.81287,1.81305,1.81287,1.81305,16226408.0
2009-08-20 04:58:00,1.813,1.813,1.81274,1.81274,9263926.0
2009-08-20 04:59:00,1.81246,1.81256,1.81245,1.81256,9621294.0
2009-08-20 05:00:00,1.81263,1.81285,1.8126,1.81274,7595751.0
2009-08-20 05:01:00,1.81265,1.81282,1.81258,1.81282,22241070.0
2009-08-20 05:02:00,1.81289,1.81331,1.81289,1.81327,8517348.0
2009-08-20 05:03:00,1.81313,1.81313,1.81252,1.81252,4919465.0
2009-08-20 05:04:00,1.81237,1.81237,1.81223,1.81229,11583367.0
2009-08-20 05:05:00,1.81211,1.81227,1.81211,1.81212,3966918.0
2009-08-20 05:06:00,1.81208,1.81215,1.81203,1.81207,6852111.0
2009-08-20 05:07:00,1.81206,1.81225,1.81206,1.81225,17378690.0
2009-08-20 05:08:00,1.81214,1.81214,1.81195,1.812,41874200.0
2009-08-20 05:09:00,1.81197,1.81208,1.8119,1.8119,16030012.0
2009-08-20 05:10:00,1.81186,1.81188,1.8118,1.8118,18707238.0
2009-08-20 05:11:00,1.81163,1.81177,1.81134,1.81134,2954178.0
2009-08-20 05:12:00,1.81125,1.81135,1.81112,1.81128,13942359.0
2009-08-20 05:13:00,1.81124,1.81124,1.81102,1.81102,7004324.0
2009-08-20 05:14:00,1.81109,1.81123,1.81109,1.81112,12578424.0
2009-08-20 05:15:00,1.81112,1.81126,1.81112,1.81121,10714173.0
2009-08-20 05:16:00,1.81116,1.8113,1.81107,1.81117,3428141.0
2009-08-20 05:17:00,1.81123,1.81123,1.8111,1.81111,3199029.0
2009-08-20 05:18:00,1.81114,1.81117,1.81089,1.81089,11589795.0
2009-08-20 05:19:00,1.81096,1.8112,1.81096,1.8112,7462034.0
2009-08-20 05:20:00,1.81122,1.81125,1.81104,1.81108,14980112.0
2009-08-20 05:21:00,1.81102,1.81102,1.81092,1.81099,7856990.0
2009-08-20 05:22:00,1.81093,1.81093,1.81067,1.81067,3789901.0
2009-08-20 05:23:00,1.81061,1.81068,1.81055,1.81064,7472658.0
2009-08-20 05:24:00,1.81066,1.81069,1.81058,1.81069,4731463.0
2009-08-20 05:25:00,1.81075,1.81078,1.81048,1.81048,4527846.0
2009-08-20 05:26:00,1.81034,1.81034,1.81005,1.81011,9668961.0
2009-08-20 05:27:00,1.81008,1.81024,1.81008,1.81016,12020532.0
2009-08-20 05:28:00,1.81019,1.81019,1.81,1.81003,3933356.0
2009-08-20 05:29:00,1.80998,1.80998,1.80973,1.80977,9156551.0
2009-08-20 05:30:00,1.80976,1.80976,1.80941,1.80941,7350054.0
2009-08-20 05:31:00,1.80922,1.80928,1.80899,1.80928,5493959.0
2009-08-20 05:32:00,1.80945,1.80969,1.80945,1.80964,11234321.0
2009-08-20 05:33:00,1.80983,1.80992,1.80983,1.80988,4529448.0
2009-08-20 05:34:00,1.80992,1.81008,1.80988,1.80988,29136072.0
2009-08-20 05:35:00,1.80987,1.81021,1.80987,1.81021,5983362.0
2009-08-20 05:36:00,1.81031,1.81039,1.81031,1.81033,8381988.0
2009-08-20 05:37:00,1.81028,1.81042,1.81026,1.81034,16371239.0
2009-08-20 05:38:00,1.81034,1.81034,1.81004,1.81012,6639117.0
2009-08-20 05:39:00,1.81025,1.81043,1.81024,1.81024,4774055.0
2009-08-20 05:40:00,1.81026,1.81045,1.81026,1.81045,7184811.0
2009-08-20 05:41:00,1.81042,1.81042,1.81028,1.81028,2704312.0
2009-08-20 05:42:00,1.81021,1.81066,1.81021,1.81066,12978084.0
2009-08-20 05:43:00,1.81077,1.81092,1.81074,1.81091,4429056.0
2009-08-20 05:44:00,1.81091,1.81093,1.81078,1.81093,11652062.0
2009-08-20 05:45:00,1.81094,1.81097,1.8109,1.8109,4553597.0
2009-08-20 05:46:00,1.81085,1.81085,1.81061,1.81069,1907710.0
2009-08-20 05:47:00,1.81069,1.81069,1.81057,1.8106,104995551.0
2009-08-20 05:48:00,1.81066,1.81066,1.81037,1.81065,11315587.0
2009-08-20 05:49:00,1.81063,1.81063,1.81035,1.81056,4030066.0
2009-08-20 05:50:00,1.81064,1.81085,1.81064,1.81085,35060564.0
2009-08-20 05:51:00,1.81089,1.81098,1.81086,1.81093,5031843.0
2009-08-20 05:52:00,1.811,1.81108,1.81097,1.81108,5021047.0
2009-08-20 05:53:00,1.81097,1.81097,1.81046,1.81096,12790043.0
2009-08-20 05:54:00,1.81094,1.81094,1.81083,1.81091,5142238.0
2009-08-20 05:55:00,1.81108,1.81129,1.81108,1.81129,1762577.0
2009-08-20 05:56:00,1.81124,1.81133,1.8112,1.8112,6093275.0
2009-08-20 05:57:00,1.81117,1.81117,1.81102,1.8111,9435907.0
2009-08-20 05:58:00,1.81109,1.81109,1.81089,1.81092,3286923.0
2009-08-20 05:59:00,1.81081,1.81083,1.81058,1.81083,6604457.0
2009-08-20 06:00:00,1.81079,1.81082,1.81063,1.81074,8986314.0
2009-08-20 06:01:00,1.81076,1.81089,1.81076,1.81089,11654224.0
2009-08-20 06:02:00,1.81083,1.81093,1.81073,1.81093,11279320.0
2009-08-20 06:03:00,1.81097,1.81103,1.81085,1.81103,2382641.0
2009-08-20 06:04:00,1.81102,1.81105,1.81086,1.811,9871893.0
2009-08-20 06:05:00,1.81112,1.81129,1.81112,1.81123,6368905.0
2009-08-20 06:06:00,1.81122,1.81122,1.81105,1.81105,18857975.0
2009-08-20 06:07:00,1.811,1.8113,1.811,1.81128,8748695.0
2009-08-20 06:08:00,1.81145,1.81145,1.81128,1.81138,60323886.0
2009-08-20 06:09:00,1.81138,1.81148,1.81138,1.81148,44769924.0
2009-08-20 06:10:00,1.81145,1.81145,1.81128,1.81128,20765563.0
2009-08-20 06:11:00,1.81136,1.81146,1.81125,1.81146,5088734.0
2009-08-20 06:12:00,1.81156,1.81161,1.81146,1.81146,12619560.0
2009-08-20 06:13:00,1.81136,1.81141,1.81132,1.81139,5832647.0
2009-08-20 06:14:00,1.81126,1.81151,1.81126,1.81151,8513936.0
2009-08-20 06:15:00,1.81152,1.8117,1.81152,1.8117,3593815.0
2009-08-20 06:16:00,1.8117,1.8117,1.81164,1.81165,25740252.0
2009-08-20 06:17:00,1.81157,1.8116,1.81133,1.81133,3958725.0
2009-08-20 06:18:00,1.8113,1.81146,1.81123,1.81146,4020479.0
2009-08-20 06:19:00,1.81155,1.81176,1.81155,1.81176,5450791.0
2009-08-20 06:20:00,1.81167,1.81178,1.81158,1.81167,4153256.0
2009-08-20 06:21:00,1.81169,1.81169,1.8115,1.8115,2776900.0
2009-08-20 06:22:00,1.81156,1.81156,1.81141,1.81141,7525818.0
2009-08-20 06:23:00,1.81149,1.8115,1.81134,1.81141,14132996.0
2009-08-20 06:24:00,1.81139,1.81168,1.81139,1.81168,24426270.0
2009-08-20 06:25:00,1.81162,1.81162,1.81132,1.81137,7821521.0
2009-08-20 06:26:00,1.81138,1.81168,1.8113,1.81168,5231157.0
2009-08-20 06:27:00,1.81173,1.81179,1.81169,1.81169,11430941.0
2009-08-20 06:28:00,1.81164,1.81173,1.81164,1.81173,13785796.0
2009-08-20 06:29:00,1.81166,1.81191,1.81166,1.81191,4683124.0
2009-08-20 06:30:00,1.81193,1.81202,1.81055,1.812,19307281.0
2009-08-20 06:31:00,1.81212,1.81229,1.81208,1.81229,12847553.0
2009-08-20 06:32:00,1.81229,1.81229,1.81201,1.81201,19175520.0
2009-08-20 06:33:00,1.81189,1.81215,1.81189,1.81215,6251374.0
2009-08-20 06:34:00,1.81222,1.81232,1.81215,1.81222,8033499.0
2009-08-20 06:35:00,1.81216,1.8123,1.81064,1.8123,2751285.0
2009-08-20 06:36:00,1.81234,1.81234,1.81146,1.81146,4378723.0
2009-08-20 06:37:00,1.81151,1.81158,1.81103,1.81141,3658804.0
2009-08-20 06:38:00,1.81163,1.81216,1.81163,1.81216,9055690.0
2009-08-20 06:39:00,1.81223,1.81227,1.81205,1.81225,12402233.0
2009-08-20 06:40:00,1.81217,1.81217,1.81204,1.81216,30794688.0
2009-08-20 06:41:00,1.81219,1.81228,1.81216,1.81216,7252927.0
2009-08-20 06:42:00,1.81212,1.81213,1.8117,1.81213,8827170.0
2009-08-20 06:43:00,1.81221,1.81239,1.8121,1.8123,10904392.0
2009-08-20 06:44:00,1.81205,1.8121,1.81199,1.8121,4429536.0
2009-08-20 06:45:00,1.81202,1.81202,1.8116,1.81191,4063495.0
2009-08-20 06:46:00,1.81185,1.81185,1.81169,1.81174,16753285.0
2009-08-20 06:47:00,1.81177,1.81193,1.81177,1.81189,23655480.0
2009-08-20 06:48:00,1.81184,1.81206,1.81184,1.81206,11755210.0
2009-08-20 06:49:00,1.81205,1.8121,1.8118,1.8118,5155937.0
2009-08-20 06:50:00,1.81188,1.81194,1.81188,1.81192,2498189.0
2009-08-20 06:51:00,1.81186,1.81203,1.81186,1.81193,8879950.0
2009-08-20 06:52:00,1.812,1.81229,1.812,1.81223,14958475.0
2009-08-20 06:53:00,1.81228,1.81228,1.81215,1.81221,9193896.0
2009-08-20 06:54:00,1.81229,1.81239,1.81222,1.81222,23337207.0
2009-08-20 06:55:00,1.81223,1.81223,1.81212,1.81219,7307332.0
2009-08-20 06:56:00,1.81227,1.81251,1.81222,1.81251,4837211.0
2009-08-20 06:57:00,1.81242,1.8126,1.81215,1.81255,13464646.0
2009-08-20 06:58:00,1.81259,1.81263,1.81249,1.81249,5061709.0
2009-08-20 06:59:00,1.81237,1.81237,1.81186,1.81186,21931344.0
2009-08-20 07:00:00,1.81181,1.81205,1.81181,1.81205,4270500.0
2009-08-20 07:01:00,1.8121,1.81235,1.8121,1.81235,4794057.0
2009-08-20 07:02:00,1.81246,1.81279,1.81246,1.81272,13335654.0
2009-08-20 07:03:00,1.81258,1.81268,1.81257,1.81268,14765748.0
2009-08-20 07:04:00,1.81265,1.81273,1.81258,1.81273,52372810.0
2009-08-20 07:05:00,1.81284,1.8129,1.81274,1.81274,5250711.0
2009-08-20 07:06:00,1.81294,1.81321,1.81294,1.81321,2338946.0
2009-08-20 07:07:00,1.81323,1.81336,1.81304,1.81304,2465527.0
2009-08-20 07:08:00,1.81292,1.81302,1.81274,1.81293,17820729.0
2009-08-20 07:09:00,1.81299,1.81334,1.81289,1.81334,10090122.0
2009-08-20 07:10:00,1.81339,1.81365,1.81339,1.81365,5598851.0
2009-08-20 07:11:00,1.81368,1.81405,1.81368,1.81405,5813132.0
2009-08-20 07:12:00,1.81401,1.81401,1.81358,1.81361,4812280.0
2009-08-20 07:13:00,1.81362,1.81381,1.81347,1.81347,13993532.0
2009-08-20 07:14:00,1.81344,1.8136,1.81327,1.81332,15027822.0
2009-08-20 07:15:00,1.81329,1.81342,1.81319,1.81342,23651760.0
2009-08-20 07:16:00,1.81348,1.81357,1.81329,1.81329,14919649.0
2009-08-20 07:17:00,1.81343,1.81349,1.81335,1.81342,4990639.0
2009-08-20 07:18:00,1.81345,1.81355,1.81323,1.81323,18873157.0
2009-08-20 07:19:00,1.81318,1.81318,1.81302,1.81304,11317115.0
2009-08-20 07:20:00,1.81299,1.81312,1.81292,1.81305,5063883.0
2009-08-20 07:21:00,1.81301,1.81313,1.81291,1.81313,2715729.0
2009-08-20 07:22:00,1.81269,1.81319,1.81269,1.81307,4020950.0
2009-08-20 07:23:00,1.81322,1.81341,1.81307,1.8132,8389351.0
2009-08-20 07:24:00,1.81319,1.8132,1.81303,1.8132,8144532.0
2009-08-20 07:25:00,1.81317,1.81318,1.81287,1.81287,12455047.0
2009-08-20 07:26:00,1.81284,1.81284,1.81267,1.8128,5969811.0
2009-08-20 07:27:00,1.81289,1.81304,1.81289,1.81304,14126285.0
2009-08-20 07:28:00,1.8129,1.8129,1.81262,1.81273,6394305.0
2009-08-20 07:29:00,1.81267,1.81267,1.81254,1.81254,5260319.0
2009-08-20 07:30:00,1.81257,1.81282,1.81257,1.81282,30873990.0
2009-08-20 07:31:00,1.81271,1.81285,1.81246,1.81246,6740094.0
2009-08-20 07:32:00,1.8124,1.81259,1.81218,1.81259,3636833.0
2009-08-20 07:33:00,1.81262,1.81262,1.81225,1.81239,29425284.0
2009-08-20 07:34:00,1.81227,1.81227,1.81215,1.81215,24014062.0
2009-08-20 07:35:00,1.81225,1.81263,1.81225,1.81263,3840842.0
2009-08-20 07:36:00,1.8125,1.8125,1.81204,1.81204,2704646.0
2009-08-20 07:37:00,1.81204,1.81209,1.81161,1.81208,3305676.0
2009-08-20 07:38:00,1.81201,1.81216,1.81197,1.81216,2565423.0
2009-08-20 07:39:00,1.81218,1.8124,1.81211,1.8124,4533632.0
2009-08-20 07:40:00,1.81244,1.8131,1.81145,1.81145,5434899.0
2009-08-20 07:41:00,1.81272,1.81272,1.81231,1.81231,4592674.0
2009-08-20 07:42:00,1.81233,1.81237,1.81224,1.81224,4889907.0
2009-08-20 07:43:00,1.81218,1.81218,1.81192,1.81199,65732561.0
2009-08-20 07:44:00,1.81204,1.81214,1.81199,1.81209,4643570.0
2009-08-20 07:45:00,1.81212,1.81229,1.81166,1.81166,9844559.0
2009-08-20 07:46:00,1.81142,1.81144,1.81096,1.81096,17612360.0
2009-08-20 07:47:00,1.81086,1.81098,1.81076,1.81076,7064843.0
2009-08-20 07:48:00,1.81086,1.81135,1.81086,1.81135,7167763.0
2009-08-20 07:49:00,1.8116,1.81203,1.8116,1.81203,4976066.0
2009-08-20 07:50:00,1.81209,1.81222,1.81201,1.81201,4728917.0
2009-08-20 07:51:00,1.81188,1.81188,1.81159,1.81172,3600670.0
2009-08-20 07:52:00,1.81179,1.81248,1.81179,1.81248,15454125.0
2009-08-20 07:53:00,1.81244,1.81249,1.81229,1.81249,16323981.0
2009-08-20 07:54:00,1.81259,1.81334,1.81236,1.81334,10151810.0
2009-08-20 07:55:00,1.81346,1.81355,1.81343,1.81343,2441017.0
2009-08-20 07:56:00,1.81347,1.81366,1.81336,1.81366,85138867.0
2009-08-20 07:57:00,1.81376,1.81401,1.81376,1.81401,6062449.0
2009-08-20 07:58:00,1.81392,1.81392,1.8135,1.81361,13090158.0
2009-08-20 07:59:00,1.81383,1.81419,1.81383,1.81413,7149761.0
2009-08-20 08:00:00,1.81422,1.81426,1.81406,1.81426,10068377.0
2009-08-20 08:01:00,1.81423,1.81437,1.81408,1.81437,43350055.0
2009-08-20 08:02:00,1.81449,1.81485,1.81449,1.81465,6405199.0
2009-08-20 08:03:00,1.81452,1.81452,1.81418,1.81418,36508227.0
2009-08-20 08:04:00,1.81397,1.81419,1.81397,1.81419,5993915.0
2009-08-20 08:05:00,1.81427,1.81439,1.8142,1.81429,6463835.0
2009-08-20 08:06:00,1.81416,1.81452,1.81393,1.81452,4461007.0
2009-08-20 08:07:00,1.81456,1.81469,1.81456,1.81465,11156015.0
2009-08-20 08:08:00,1.8147,1.8147,1.81451,1.81451,13232434.0
2009-08-20 08:09:00,1.81434,1.81434,1.81419,1.81434,11082357.0
2009-08-20 08:10:00,1.81439,1.81453,1.81439,1.81453,4769627.0
2009-08-20 08:11:00,1.81454,1.81463,1.81444,1.8146,14526475.0
2009-08-20 08:12:00,1.81464,1.81464,1.81442,1.81442,35924831.0
2009-08-20 08:13:00,1.81438,1.81464,1.81438,1.81464,12600770.0
2009-08-20 08:14:00,1.81463,1.81465,1.81444,1.81465,3989649.0
2009-08-20 08:15:00,1.81472,1.81522,1.81472,1.81522,49336366.0
2009-08-20 08:16:00,1.81538,1.81538,1.8153,1.81533,4776290.0
2009-08-20 08:17:00,1.81538,1.81542,1.81521,1.81535,2883938.0
2009-08-20 08:18:00,1.81527,1.81528,1.81506,1.81508,11138820.0
2009-08-20 08:19:00,1.8151,1.8151,1.81455,1.81469,7241607.0
2009-08-20 08:20:00,1.81465,1.81468,1.81454,1.81454,27377057.0
2009-08-20 08:21:00,1.81454,1.81454,1.8145,1.8145,17651589.0
2009-08-20 08:22:00,1.81452,1.81459,1.8145,1.81458,16899820.0
2009-08-20 08:23:00,1.81452,1.81452,1.81428,1.81431,4674058.0
2009-08-20 08:24:00,1.81424,1.81436,1.81424,1.81427,79753734.0
2009-08-20 08:25:00,1.81433,1.81448,1.81429,1.81447,10363182.0
2009-08-20 08:26:00,1.8144,1.81445,1.81428,1.81433,66684360.0
2009-08-20 08:27:00,1.81424,1.81424,1.81409,1.81409,38442600.0
2009-08-20 08:28:00,1.8141,1.81414,1.81394,1.81411,2582012.0
2009-08-20 08:29:00,1.81413,1.81418,1.81408,1.81416,4349038.0
2009-08-20 08:30:00,1.81434,1.81463,1.81425,1.81463,6498761.0
2009-08-20 08:31:00,1.81473,1.81486,1.8144,1.81481,4740713.0
2009-08-20 08:32:00,1.81475,1.81494,1.81475,1.8149,7965830.0
2009-08-20 08:33:00,1.81489,1.81489,1.81475,1.81482,2571653.0
2009-08-20 08:34:00,1.81491,1.81509,1.81491,1.81509,4787084.0
2009-08-20 08:35:00,1.81492,1.81492,1.81454,1.81454,2424146.0
2009-08-20 08:36:00,1.81453,1.81467,1.81444,1.81467,3818475.0
2009-08-20 08:37:00,1.8147,1.81484,1.81469,1.81481,10787207.0
2009-08-20 08:38:00,1.81468,1.81494,1.81468,1.81493,6426013.0
2009-08-20 08:39:00,1.81489,1.81496,1.8148,1.8148,5476260.0
2009-08-20 08:40:00,1.81478,1.8149,1.81476,1.81489,8791780.0
2009-08-20 08:41:00,1.81478,1.81478,1.81437,1.81437,10121679.0
2009-08-20 08:42:00,1.8144,1.8144,1.81421,1.81422,8528006.0
2009-08-20 08:43:00,1.8142,1.8142,1.81389,1.81389,5163763.0
2009-08-20 08:44:00,1.81388,1.81403,1.81375,1.81403,32946782.0
2009-08-20 08:45:00,1.81422,1.81474,1.81422,1.81474,6280853.0
2009-08-20 08:46:00,1.81475,1.81498,1.81475,1.81498,7493387.0
2009-08-20 08:47:00,1.81514,1.81514,1.81489,1.81498,2211790.0
2009-08-20 08:48:00,1.81507,1.81527,1.81504,1.81527,36748076.0
2009-08-20 08:49:00,1.8153,1.81559,1.81523,1.81559,3124796.0
2009-08-20 08:50:00,1.81559,1.81565,1.81523,1.81565,7476661.0
2009-08-20 08:51:00,1.81575,1.81575,1.81532,1.81532,14706210.0
2009-08-20 08:52:00,1.81517,1.81517,1.81495,1.81517,7369059.0
2009-08-20 08:53:00,1.81519,1.81528,1.81516,1.81516,43920600.0
2009-08-20 08:54:00,1.81505,1.81505,1.81454,1.81454,2536429.0
2009-08-20 08:55:00,1.81443,1.81443,1.81409,1.81409,5661138.0
2009-08-20 08:56:00,1.81446,1.81462,1.81446,1.81462,8701351.0
2009-08-20 08:57:00,1.81445,1.81445,1.81393,1.81411,5728250.0
2009-08-20 08:58:00,1.81417,1.81444,1.8141,1.81444,12226167.0
2009-08-20 08:59:00,1.81447,1.81463,1.81425,1.81427,13783844.0
2009-08-20 09:00:00,1.81416,1.81416,1.8139,1.81407,26186720.0
2009-08-20 09:01:00,1.81404,1.81404,1.81385,1.814,3074360.0
2009-08-20 09:02:00,1.81406,1.81413,1.8138,1.8138,3710118.0
2009-08-20 09:03:00,1.81367,1.81374,1.81365,1.81365,2337673.0
2009-08-20 09:04:00,1.81372,1.81384,1.81372,1.81375,5139564.0
2009-08-20 09:05:00,1.81369,1.81383,1.81321,1.81383,21477312.0
2009-08-20 09:06:00,1.81376,1.81393,1.81376,1.8138,2439134.0
2009-08-20 09:07:00,1.81382,1.81382,1.81354,1.81354,6628627.0
2009-08-20 09:08:00,1.81353,1.81357,1.81338,1.8135,10958668.0
2009-08-20 09:09:00,1.81354,1.81365,1.81324,1.81324,24926955.0
2009-08-20 09:10:00,1.81326,1.8135,1.81319,1.8135,6916637.0
2009-08-20 09:11:00,1.81351,1.81365,1.81344,1.81363,12897882.0
2009-08-20 09:12:00,1.81354,1.81363,1.81329,1.81363,6972140.0
2009-08-20 09:13:00,1.81376,1.81395,1.81374,1.81395,7675242.0
2009-08-20 09:14:00,1.81387,1.81387,1.81353,1.81353,69056509.0
2009-08-20 09:15:00,1.81346,1.81397,1.8133,1.81397,7986283.0
2009-08-20 09:16:00,1.81401,1.81425,1.81401,1.81408,19410090.0
2009-08-20 09:17:00,1.81406,1.81429,1.81393,1.81429,2354026.0
2009-08-20 09:18:00,1.81433,1.81438,1.81429,1.81438,58313694.0
2009-08-20 09:19:00,1.81443,1.81459,1.81441,1.81459,123726384.0
2009-08-20 09:20:00,1.81461,1.81463,1.81448,1.81463,3658808.0
2009-08-20 09:21:00,1.81468,1.81468,1.8145,1.81455,7620296.0
2009-08-20 09:22:00,1.81451,1.81451,1.81432,1.81434,2250496.0
2009-08-20 09:23:00,1.81421,1.81461,1.81421,1.81461,10826932.0
2009-08-20 09:24:00,1.81481,1.81501,1.81481,1.81498,4617049.0
2009-08-20 09:25:00,1.81491,1.81491,1.81453,1.81453,4331643.0
2009-08-20 09:26:00,1.81457,1.81457,1.81395,1.81395,21027240.0
2009-08-20 09:27:00,1.81383,1.8143,1.81383,1.8143,8801126.0
2009-08-20 09:28:00,1.81442,1.81471,1.81436,1.81471,8141948.0
2009-08-20 09:29:00,1.8148,1.81494,1.81459,1.81469,4630670.0
2009-08-20 09:30:00,1.81469,1.81469,1.81396,1.81409,7390112.0
2009-08-20 09:31:00,1.81412,1.81429,1.8141,1.81415,57084912.0
2009-08-20 09:32:00,1.81407,1.81428,1.81407,1.81427,27050985.0
2009-08-20 09:33:00,1.81433,1.81461,1.81433,1.81461,18254689.0
2009-08-20 09:34:00,1.81461,1.81461,1.81432,1.81432,9574850.0
2009-08-20 09:35:00,1.81436,1.81436,1.81401,1.81401,7971389.0
2009-08-20 09:36:00,1.81403,1.81423,1.81376,1.81376,8359560.0
2009-08-20 09:37:00,1.81408,1.81417,1.81405,1.81406,2131225.0
2009-08-20 09:38:00,1.81399,1.81403,1.81378,1.81403,8873970.0
2009-08-20 09:39:00,1.81405,1.81425,1.814,1.81417,22835811.0
2009-08-20 09:40:00,1.81407,1.81407,1.8136,1.81361,44598333.0
2009-08-20 09:41:00,1.81367,1.81383,1.81367,1.81381,14746417.0
2009-08-20 09:42:00,1.81388,1.81407,1.81388,1.81407,67463160.0
2009-08-20 09:43:00,1.81413,1.81435,1.81396,1.81396,6553127.0
2009-08-20 09:44:00,1.81383,1.81383,1.81349,1.81352,6470885.0
2009-08-20 09:45:00,1.81361,1.81391,1.81361,1.81391,4517609.0
2009-08-20 09:46:00,1.814,1.814,1.81386,1.81386,12266820.0
2009-08-20 09:47:00,1.81395,1.81421,1.81395,1.81421,6419507.0
2009-08-20 09:48:00,1.81433,1.81434,1.81417,1.81417,2856863.0
2009-08-20 09:49:00,1.81406,1.81406,1.81395,1.81395,40011979.0
2009-08-20 09:50:00,1.81404,1.81422,1.81404,1.81406,6206630.0
2009-08-20 09:51:00,1.81391,1.81406,1.81388,1.81404,6387018.0
2009-08-20 09:52:00,1.81396,1.81396,1.81379,1.81388,25966526.0
2009-08-20 09:53:00,1.81391,1.81427,1.81378,1.81427,1554828.0
2009-08-20 09:54:00,1.81433,1.81448,1.81426,1.81448,6180366.0
2009-08-20 09:55:00,1.81459,1.81479,1.8144,1.81479,13318226.0
2009-08-20 09:56:00,1.81476,1.81476,1.81461,1.81475,3564758.0
2009-08-20 09:57:00,1.81479,1.81479,1.81447,1.81447,13758755.0
2009-08-20 09:58:00,1.81443,1.81446,1.8144,1.81441,61659776.0
2009-08-20 09:59:00,1.81446,1.8145,1.81431,1.8145,13023880.0
2009-08-20 10:00:00,1.81458,1.81549,1.81458,1.81533,29696704.0
2009-08-20 10:01:00,1.81513,1.81513,1.81471,1.81471,13850213.0
2009-08-20 10:02:00,1.81468,1.81494,1.81468,1.81494,11325789.0
2009-08-20 10:03:00,1.81505,1.81512,1.815,1.81506,13835078.0
2009-08-20 10:04:00,1.81533,1.81545,1.81531,1.81545,3806406.0
2009-08-20 10:05:00,1.81545,1.81546,1.8152,1.8152,5165333.0
2009-08-20 10:06:00,1.81499,1.81499,1.81453,1.81476,15071907.0
2009-08-20 10:07:00,1.81462,1.81472,1.81417,1.81435,11509409.0
2009-08-20 10:08:00,1.81427,1.81428,1.81408,1.81426,35432163.0
2009-08-20 10:09:00,1.81421,1.81435,1.8142,1.81435,7660558.0
2009-08-20 10:10:00,1.81434,1.81446,1.81432,1.81433,10645434.0
2009-08-20 10:11:00,1.81434,1.81435,1.8142,1.8142,13357572.0
2009-08-20 10:12:00,1.81422,1.81451,1.81414,1.81451,6570540.0
2009-08-20 10:13:00,1.81452,1.81452,1.81417,1.81417,5351810.0
2009-08-20 10:14:00,1.8142,1.8145,1.81407,1.8145,53339880.0
2009-08-20 10:15:00,1.81457,1.81479,1.81457,1.81461,60356934.0
2009-08-20 10:16:00,1.81462,1.81469,1.81457,1.81457,3042438.0
2009-08-20 10:17:00,1.81458,1.81458,1.81422,1.81422,5449699.0
2009-08-20 10:18:00,1.81408,1.8146,1.81408,1.8146,5788287.0
2009-08-20 10:19:00,1.81468,1.8149,1.81468,1.8149,6319361.0
2009-08-20 10:20:00,1.81496,1.81514,1.81496,1.815,7671844.0
2009-08-20 10:21:00,1.81484,1.81496,1.81482,1.81496,1889410.0
2009-08-20 10:22:00,1.81481,1.81481,1.81417,1.81417,3722309.0
2009-08-20 10:23:00,1.81416,1.81416,1.81385,1.81385,5038200.0
2009-08-20 10:24:00,1.8139,1.8139,1.81344,1.81353,113569969.0
2009-08-20 10:25:00,1.81354,1.81362,1.8133,1.81362,3372549.0
2009-08-20 10:26:00,1.81361,1.81361,1.81313,1.81313,16384640.0
2009-08-20 10:27:00,1.81291,1.81291,1.81233,1.81243,7637629.0
2009-08-20 10:28:00,1.81243,1.81256,1.81235,1.81256,8106948.0
2009-08-20 10:29:00,1.81257,1.81296,1.81251,1.81251,8447177.0
2009-08-20 10:30:00,1.81252,1.81302,1.81252,1.81302,3271653.0
2009-08-20 10:31:00,1.81298,1.81298,1.81254,1.81254,11271393.0
2009-08-20 10:32:00,1.81264,1.81287,1.81247,1.81287,16416344.0
2009-08-20 10:33:00,1.81293,1.81323,1.81279,1.81323,5420219.0
2009-08-20 10:34:00,1.81313,1.81317,1.81286,1.81294,14112563.0
2009-08-20 10:35:00,1.81287,1.81287,1.81227,1.81227,7949372.0
2009-08-20 10:36:00,1.81236,1.81236,1.81168,1.81168,9604822.0
2009-08-20 10:37:00,1.81165,1.81208,1.81165,1.81208,3514849.0
2009-08-20 10:38:00,1.81208,1.81235,1.81194,1.81235,13225739.0
2009-08-20 10:39:00,1.81243,1.81263,1.81228,1.81263,3000556.0
2009-08-20 10:40:00,1.81277,1.81279,1.81259,1.81275,8706783.0
2009-08-20 10:41:00,1.81273,1.81273,1.81243,1.81256,8085251.0
2009-08-20 10:42:00,1.81242,1.81243,1.81199,1.81199,6387488.0
2009-08-20 10:43:00,1.81183,1.81183,1.81159,1.81166,5918592.0
2009-08-20 10:44:00,1.81157,1.81157,1.81108,1.81108,5497176.0
2009-08-20 10:45:00,1.81103,1.81107,1.81094,1.81094,16818195.0
2009-08-20 10:46:00,1.81078,1.81089,1.81052,1.81089,11939481.0
2009-08-20 10:47:00,1.81107,1.81154,1.81107,1.8115,4325575.0
2009-08-20 10:48:00,1.81173,1.81186,1.8116,1.81186,14430512.0
2009-08-20 10:49:00,1.81185,1.81224,1.81185,1.81221,5085267.0
2009-08-20 10:50:00,1.8123,1.81251,1.81226,1.81237,6148640.0
2009-08-20 10:51:00,1.8123,1.8123,1.81164,1.81164,11788657.0
2009-08-20 10:52:00,1.81157,1.81157,1.81098,1.81098,13789189.0
2009-08-20 10:53:00,1.81095,1.81095,1.81067,1.81071,6622800.0
2009-08-20 10:54:00,1.81061,1.81061,1.81049,1.81049,32990159.0
2009-08-20 10:55:00,1.8105,1.8105,1.81018,1.81018,3256416.0
2009-08-20 10:56:00,1.81006,1.81011,1.81003,1.81003,24450160.0
2009-08-20 10:57:00,1.81,1.81,1.80956,1.80956,35730475.0
2009-08-20 10:58:00,1.80958,1.8099,1.80958,1.80973,4364222.0
2009-08-20 10:59:00,1.81001,1.81036,1.81001,1.81036,5266739.0
2009-08-20 11:00:00,1.8105,1.8106,1.81037,1.8106,10549152.0
2009-08-20 11:01:00,1.81058,1.81071,1.81054,1.81064,16948684.0
2009-08-20 11:02:00,1.8106,1.8107,1.81053,1.81053,8928312.0
2009-08-20 11:03:00,1.81057,1.8107,1.81037,1.81058,8474418.0
2009-08-20 11:04:00,1.81053,1.81053,1.81028,1.81034,7085218.0
2009-08-20 11:05:00,1.81042,1.81052,1.81039,1.81042,4490727.0
2009-08-20 11:06:00,1.81054,1.81062,1.8103,1.8103,8618925.0
2009-08-20 11:07:00,1.81005,1.81005,1.80993,1.81,10207498.0
2009-08-20 11:08:00,1.80999,1.81,1.80982,1.80982,4035904.0
2009-08-20 11:09:00,1.80991,1.81021,1.80991,1.81021,6604349.0
2009-08-20 11:10:00,1.81022,1.81033,1.81018,1.81033,25487486.0
2009-08-20 11:11:00,1.81033,1.81033,1.80955,1.80955,5491287.0
2009-08-20 11:12:00,1.80939,1.80945,1.8092,1.8093,47661480.0
2009-08-20 11:13:00,1.80926,1.80948,1.80913,1.80948,12226967.0
2009-08-20 11:14:00,1.80953,1.80963,1.80944,1.80963,7795423.0
2009-08-20 11:15:00,1.80974,1.80974,1.80954,1.80959,18824713.0
2009-08-20 11:16:00,1.80962,1.80962,1.80942,1.8096,6925559.0
2009-08-20 11:17:00,1.80957,1.80957,1.80948,1.8095,7392713.0
2009-08-20 11:18:00,1.80956,1.80964,1.80956,1.80964,3536722.0
2009-08-20 11:19:00,1.80965,1.80977,1.80956,1.80956,8017304.0
2009-08-20 11:20:00,1.8096,1.80963,1.80947,1.80947,3827901.0
2009-08-20 11:21:00,1.80964,1.80991,1.80964,1.80986,17699665.0
2009-08-20 11:22:00,1.80981,1.80997,1.80974,1.80997,45417275.0
2009-08-20 11:23:00,1.81017,1.8102,1.80888,1.80974,6717211.0
2009-08-20 11:24:00,1.80967,1.80967,1.80932,1.80932,3568180.0
2009-08-20 11:25:00,1.80934,1.8094,1.80916,1.80931,8742674.0
2009-08-20 11:26:00,1.80922,1.80928,1.80913,1.80913,21535188.0
2009-08-20 11:27:00,1.80918,1.80949,1.80918,1.80949,1701356.0
2009-08-20 11:28:00,1.8081,1.81002,1.8081,1.81002,11546529.0
2009-08-20 11:29:00,1.81014,1.81043,1.81014,1.81043,5279476.0
2009-08-20 11:30:00,1.81047,1.81051,1.81038,1.81038,8929982.0
2009-08-20 11:31:00,1.81033,1.81064,1.81033,1.81064,7142372.0
2009-08-20 11:32:00,1.81075,1.81086,1.81075,1.81086,31573388.0
2009-08-20 11:33:00,1.81083,1.81083,1.81027,1.81054,7386961.0
2009-08-20 11:34:00,1.81039,1.81056,1.81039,1.81056,7772286.0
2009-08-20 11:35:00,1.8106,1.81064,1.81022,1.81058,8011455.0
2009-08-20 11:36:00,1.81063,1.81063,1.81034,1.81034,9853239.0
2009-08-20 11:37:00,1.81045,1.81045,1.81033,1.81035,35097077.0
2009-08-20 11:38:00,1.81015,1.81015,1.80958,1.80958,13714547.0
2009-08-20 11:39:00,1.8095,1.80966,1.8095,1.80964,7132700.0
2009-08-20 11:40:00,1.80968,1.80975,1.80968,1.80975,14157064.0
2009-08-20 11:41:00,1.80974,1.80981,1.80973,1.8098,3292882.0
2009-08-20 11:42:00,1.80971,1.80971,1.80952,1.80952,8668683.0
2009-08-20 11:43:00,1.8094,1.8094,1.80902,1.80927,2592916.0
2009-08-20 11:44:00,1.80928,1.80952,1.8092,1.80952,5752053.0
2009-08-20 11:45:00,1.8097,1.80971,1.8095,1.8095,9006175.0
2009-08-20 11:46:00,1.80942,1.80942,1.80921,1.80926,5105520.0
2009-08-20 11:47:00,1.80908,1.8092,1.80899,1.80899,6705998.0
2009-08-20 11:48:00,1.80905,1.80937,1.80905,1.80937,13617758.0
2009-08-20 11:49:00,1.80944,1.80967,1.80944,1.80959,6692125.0
2009-08-20 11:50:00,1.80962,1.80966,1.80946,1.80946,24440560.0
2009-08-20 11:51:00,1.80939,1.80939,1.80915,1.80915,6482662.0
2009-08-20 11:52:00,1.80919,1.8092,1.80914,1.80916,5040730.0
2009-08-20 11:53:00,1.80921,1.80922,1.80887,1.80887,7942498.0
2009-08-20 11:54:00,1.80886,1.80922,1.80886,1.80922,17201485.0
2009-08-20 11:55:00,1.80921,1.80937,1.80916,1.80937,6705209.0
2009-08-20 11:56:00,1.80955,1.81004,1.80955,1.81004,13037064.0
2009-08-20 11:57:00,1.81003,1.81011,1.80967,1.81011,4603436.0
2009-08-20 11:58:00,1.81015,1.81015,1.80973,1.80973,42198223.0
2009-08-20 11:59:00,1.80965,1.80973,1.80948,1.80973,6935760.0
2009-08-20 12:00:00,1.8098,1.80987,1.80975,1.80987,7045814.0
2009-08-20 12:01:00,1.81003,1.81034,1.81003,1.81034,4648601.0
2009-08-20 12:02:00,1.8103,1.8104,1.81023,1.81028,8716346.0
2009-08-20 12:03:00,1.81017,1.81017,1.80991,1.81014,8759249.0
2009-08-20 12:04:00,1.81013,1.81038,1.81013,1.81027,9194884.0
2009-08-20 12:05:00,1.81044,1.81044,1.81023,1.81023,3774093.0
2009-08-20 12:06:00,1.81011,1.81011,1.80982,1.80982,6514144.0
2009-08-20 12:07:00,1.80998,1.81016,1.80997,1.81016,4793363.0
2009-08-20 12:08:00,1.81016,1.8104,1.80986,1.8104,50252384.0
2009-08-20 12:09:00,1.81038,1.81038,1.81017,1.81017,7885928.0
2009-08-20 12:10:00,1.81019,1.8107,1.81019,1.81051,16516575.0
2009-08-20 12:11:00,1.81047,1.81128,1.81047,1.81127,15054612.0
2009-08-20 12:12:00,1.81124,1.81166,1.81124,1.81166,17334633.0
2009-08-20 12:13:00,1.81176,1.81202,1.81176,1.812,12761987.0
2009-08-20 12:14:00,1.81191,1.81198,1.81143,1.81143,6456830.0
2009-08-20 12:15:00,1.81122,1.81122,1.81066,1.81083,6251256.0
2009-08-20 12:16:00,1.8108,1.8108,1.81036,1.81048,3975031.0
2009-08-20 12:17:00,1.81057,1.81079,1.81046,1.81077,5185978.0
2009-08-20 12:18:00,1.81095,1.81106,1.81093,1.81094,8157523.0
2009-08-20 12:19:00,1.81098,1.81104,1.81081,1.81081,6725184.0
2009-08-20 12:20:00,1.81077,1.81097,1.81067,1.81069,27267480.0
2009-08-20 12:21:00,1.81075,1.81113,1.81075,1.81113,8931445.0
2009-08-20 12:22:00,1.81111,1.81111,1.81094,1.81094,10186620.0
2009-08-20 12:23:00,1.81082,1.81082,1.81013,1.81054,5592534.0
2009-08-20 12:24:00,1.81035,1.81057,1.81035,1.81038,7937883.0
2009-08-20 12:25:00,1.81053,1.81059,1.81049,1.81051,4660339.0
2009-08-20 12:26:00,1.81046,1.81046,1.81033,1.81033,30141674.0
2009-08-20 12:27:00,1.8104,1.81061,1.8104,1.81061,12669804.0
2009-08-20 12:28:00,1.81075,1.81088,1.81071,1.81071,2648879.0
2009-08-20 12:29:00,1.81072,1.81072,1.81042,1.81044,2873135.0
2009-08-20 12:30:00,1.81051,1.81074,1.81047,1.81074,8871020.0
2009-08-20 12:31:00,1.81078,1.81092,1.81078,1.81092,7112152.0
2009-08-20 12:32:00,1.81082,1.81087,1.8106,1.8106,7604850.0
2009-08-20 12:33:00,1.8106,1.81073,1.8106,1.81072,7730446.0
2009-08-20 12:34:00,1.81065,1.81066,1.80993,1.81057,9738807.0
2009-08-20 12:35:00,1.81057,1.81074,1.81053,1.81073,11339388.0
2009-08-20 12:36:00,1.81053,1.8107,1.81053,1.81057,10083212.0
2009-08-20 12:37:00,1.81081,1.81095,1.81072,1.81072,4342169.0
2009-08-20 12:38:00,1.81064,1.81069,1.81051,1.81065,17840058.0
2009-08-20 12:39:00,1.81054,1.81062,1.81032,1.81032,9642030.0
2009-08-20 12:40:00,1.81009,1.81012,1.80998,1.81005,12993149.0
2009-08-20 12:41:00,1.80983,1.81009,1.80983,1.81004,14136276.0
2009-08-20 12:42:00,1.80997,1.80997,1.80958,1.80968,10235381.0
2009-08-20 12:43:00,1.80959,1.80959,1.80875,1.80875,4210289.0
2009-08-20 12:44:00,1.80867,1.80884,1.80855,1.80884,5522762.0
2009-08-20 12:45:00,1.80884,1.80884,1.80858,1.80858,6358483.0
2009-08-20 12:46:00,1.8085,1.8085,1.8081,1.8081,36485820.0
2009-08-20 12:47:00,1.80806,1.80806,1.80798,1.80804,14335409.0
2009-08-20 12:48:00,1.80813,1.80837,1.80813,1.80821,6760890.0
2009-08-20 12:49:00,1.80822,1.8084,1.80782,1.80835,6487318.0
2009-08-20 12:50:00,1.80832,1.80832,1.80818,1.80818,5311175.0
2009-08-20 12:51:00,1.80817,1.80817,1.80802,1.80802,13628929.0
2009-08-20 12:52:00,1.80796,1.80796,1.80764,1.80764,13171212.0
2009-08-20 12:53:00,1.80756,1.80756,1.80599,1.80713,7213108.0
2009-08-20 12:54:00,1.80714,1.80714,1.80685,1.80685,3213665.0
2009-08-20 12:55:00,1.8069,1.8069,1.80615,1.80619,37588450.0
2009-08-20 12:56:00,1.806,1.8062,1.806,1.80615,9985696.0
2009-08-20 12:57:00,1.80614,1.80614,1.80605,1.80606,24287484.0
2009-08-20 12:58:00,1.806,1.80618,1.80597,1.80618,4536972.0
2009-08-20 12:59:00,1.80615,1.8063,1.80606,1.80606,42323906.0
2009-08-20 13:00:00,1.80582,1.806,1.80576,1.806,7173562.0
2009-08-20 13:01:00,1.80596,1.80596,1.80584,1.80586,5049461.0
2009-08-20 13:02:00,1.80595,1.80622,1.80595,1.80622,29001183.0
2009-08-20 13:03:00,1.80622,1.80644,1.80622,1.80626,10288770.0
2009-08-20 13:04:00,1.80623,1.80624,1.80614,1.80624,3729700.0
2009-08-20 13:05:00,1.80631,1.8064,1.80628,1.8064,5264927.0
2009-08-20 13:06:00,1.80636,1.80636,1.80593,1.80593,4763054.0
2009-08-20 13:07:00,1.80578,1.80579,1.80571,1.80575,14222063.0
2009-08-20 13:08:00,1.80584,1.80591,1.80551,1.80572,4335564.0
2009-08-20 13:09:00,1.80595,1.80622,1.80595,1.80621,3286113.0
2009-08-20 13:10:00,1.80624,1.80645,1.80624,1.80645,19327440.0
2009-08-20 13:11:00,1.80647,1.80647,1.80626,1.80629,6769657.0
2009-08-20 13:12:00,1.80612,1.80612,1.80581,1.80581,12640233.0
2009-08-20 13:13:00,1.80595,1.80624,1.80583,1.80624,8354050.0
2009-08-20 13:14:00,1.80633,1.8066,1.80633,1.80647,10190579.0
2009-08-20 13:15:00,1.80645,1.8065,1.80618,1.80618,7933779.0
2009-08-20 13:16:00,1.80619,1.80627,1.80616,1.80627,13559306.0
2009-08-20 13:17:00,1.80627,1.80627,1.80606,1.80615,6894564.0
2009-08-20 13:18:00,1.80614,1.80622,1.80597,1.80597,55667986.0
2009-08-20 13:19:00,1.80591,1.80607,1.8059,1.80602,13428175.0
2009-08-20 13:20:00,1.80603,1.80606,1.80583,1.80606,22895418.0
2009-08-20 13:21:00,1.80608,1.80638,1.80604,1.80604,22535529.0
2009-08-20 13:22:00,1.80644,1.80681,1.80643,1.80677,7513122.0
2009-08-20 13:23:00,1.80656,1.80656,1.80629,1.80634,5865047.0
2009-08-20 13:24:00,1.80648,1.80665,1.80624,1.80656,8466120.0
2009-08-20 13:25:00,1.80651,1.80651,1.80629,1.80631,10707568.0
2009-08-20 13:26:00,1.80639,1.80664,1.80639,1.80657,12681768.0
2009-08-20 13:27:00,1.80658,1.8066,1.80641,1.8066,6135770.0
2009-08-20 13:28:00,1.80665,1.80671,1.80656,1.80663,29470960.0
2009-08-20 13:29:00,1.80663,1.80681,1.80663,1.80671,7046820.0
2009-08-20 13:30:00,1.80671,1.80671,1.80628,1.80628,7759964.0
2009-08-20 13:31:00,1.80628,1.80633,1.80603,1.80603,4614972.0
2009-08-20 13:32:00,1.80589,1.80589,1.80568,1.8058,85859800.0
2009-08-20 13:33:00,1.80574,1.80574,1.80552,1.80571,5817667.0
2009-08-20 13:34:00,1.80586,1.80618,1.80586,1.80616,15278976.0
2009-08-20 13:35:00,1.80613,1.80636,1.80613,1.80636,4723994.0
2009-08-20 13:36:00,1.80645,1.80688,1.80641,1.80688,3292747.0
2009-08-20 13:37:00,1.80701,1.80727,1.80701,1.80718,6784588.0
2009-08-20 13:38:00,1.80732,1.80745,1.80731,1.80743,10435974.0
2009-08-20 13:39:00,1.80737,1.80737,1.80688,1.80699,47284336.0
2009-08-20 13:40:00,1.80687,1.80697,1.80677,1.80697,3406698.0
2009-08-20 13:41:00,1.80709,1.80758,1.80702,1.80758,19635865.0
2009-08-20 13:42:00,1.80755,1.80781,1.80739,1.80739,34223390.0
2009-08-20 13:43:00,1.80768,1.80769,1.80759,1.8076,3436428.0
2009-08-20 13:44:00,1.80759,1.80768,1.8075,1.80766,22473282.0
2009-08-20 13:45:00,1.80769,1.80774,1.80753,1.80753,17623200.0
2009-08-20 13:46:00,1.8075,1.8075,1.80723,1.80725,7852952.0
2009-08-20 13:47:00,1.80717,1.80797,1.80695,1.80797,15627413.0
2009-08-20 13:48:00,1.80791,1.80791,1.80743,1.80743,4708529.0
2009-08-20 13:49:00,1.80728,1.80728,1.80706,1.80727,5298620.0
2009-08-20 13:50:00,1.8074,1.8074,1.80721,1.8073,5129878.0
2009-08-20 13:51:00,1.80735,1.80735,1.80725,1.80732,2240172.0
2009-08-20 13:52:00,1.80735,1.80763,1.80722,1.80763,10150352.0
2009-08-20 13:53:00,1.80781,1.80783,1.80761,1.80761,4395417.0
2009-08-20 13:54:00,1.80752,1.80757,1.80747,1.80757,3121399.0
2009-08-20 13:55:00,1.8075,1.8075,1.80716,1.80716,9595144.0
2009-08-20 13:56:00,1.8071,1.80719,1.8071,1.80712,28536648.0
2009-08-20 13:57:00,1.80716,1.80743,1.80716,1.80743,19969443.0
2009-08-20 13:58:00,1.80746,1.80746,1.80727,1.80727,4989264.0
2009-08-20 13:59:00,1.80721,1.80723,1.80708,1.80708,9457530.0
2009-08-20 14:00:00,1.80689,1.80689,1.80654,1.80654,4928415.0
2009-08-20 14:01:00,1.80629,1.80652,1.80628,1.80652,6562425.0
2009-08-20 14:02:00,1.80646,1.80646,1.80606,1.80606,2714598.0
2009-08-20 14:03:00,1.80614,1.80614,1.80594,1.80604,6512842.0
2009-08-20 14:04:00,1.80609,1.8061,1.80602,1.80604,7861676.0
2009-08-20 14:05:00,1.80613,1.80644,1.80613,1.80644,5866222.0
2009-08-20 14:06:00,1.80651,1.80651,1.80613,1.80613,24624320.0
2009-08-20 14:07:00,1.80604,1.80604,1.80545,1.80545,9265960.0
2009-08-20 14:08:00,1.80546,1.80553,1.80535,1.80535,7451917.0
2009-08-20 14:09:00,1.80524,1.8053,1.80523,1.80523,15591617.0
2009-08-20 14:10:00,1.80524,1.80532,1.80514,1.80514,4689487.0
2009-08-20 14:11:00,1.80525,1.80525,1.80498,1.80512,5881236.0
2009-08-20 14:12:00,1.8051,1.80543,1.8051,1.80532,10832845.0
2009-08-20 14:13:00,1.80531,1.80548,1.80528,1.80548,7944655.0
2009-08-20 14:14:00,1.80556,1.8056,1.80548,1.80553,5941808.0
2009-08-20 14:15:00,1.80536,1.80536,1.80468,1.80468,10033294.0
2009-08-20 14:16:00,1.80471,1.80471,1.80453,1.80468,54353376.0
2009-08-20 14:17:00,1.8047,1.80478,1.80462,1.80474,3096675.0
2009-08-20 14:18:00,1.80465,1.80465,1.80442,1.80463,4612524.0
2009-08-20 14:19:00,1.80475,1.80479,1.80459,1.80474,5250295.0
2009-08-20 14:20:00,1.80503,1.80569,1.80503,1.80569,2562421.0
2009-08-20 14:21:00,1.80577,1.80633,1.80577,1.80616,10327488.0
2009-08-20 14:22:00,1.80604,1.80604,1.80542,1.80588,2134527.0
2009-08-20 14:23:00,1.80575,1.80597,1.80568,1.80568,8953079.0
2009-08-20 14:24:00,1.80569,1.80578,1.80521,1.80521,7088186.0
2009-08-20 14:25:00,1.8051,1.80515,1.80504,1.80515,3665180.0
2009-08-20 14:26:00,1.80501,1.80501,1.80483,1.80485,16962303.0
2009-08-20 14:27:00,1.80483,1.80503,1.80482,1.80482,5354512.0
2009-08-20 14:28:00,1.80465,1.80465,1.80433,1.80445,85159720.0
2009-08-20 14:29:00,1.80451,1.80451,1.80414,1.80426,8702617.0
2009-08-20 14:30:00,1.80425,1.80425,1.80396,1.80405,2732423.0
2009-08-20 14:31:00,1.80415,1.8044,1.80415,1.8044,3406489.0
2009-08-20 14:32:00,1.8045,1.80491,1.8045,1.80491,10374205.0
2009-08-20 14:33:00,1.80496,1.8055,1.80496,1.8055,5868494.0
2009-08-20 14:34:00,1.80555,1.80616,1.80555,1.80616,11280830.0
2009-08-20 14:35:00,1.80629,1.8069,1.80629,1.8069,8150805.0
2009-08-20 14:36:00,1.80693,1.80705,1.80693,1.80705,5689554.0
2009-08-20 14:37:00,1.80708,1.80747,1.80708,1.80735,17152933.0
2009-08-20 14:38:00,1.80715,1.80728,1.80715,1.80728,3218616.0
2009-08-20 14:39:00,1.80722,1.8076,1.80722,1.8076,57755224.0
2009-08-20 14:40:00,1.80773,1.80812,1.80773,1.80811,7164412.0
2009-08-20 14:41:00,1.80808,1.80808,1.80759,1.80759,5182203.0
2009-08-20 14:42:00,1.80756,1.80756,1.80727,1.80735,117563364.0
2009-08-20 14:43:00,1.80746,1.80753,1.80735,1.80735,18260858.0
2009-08-20 14:44:00,1.80736,1.80745,1.80685,1.80685,11404317.0
2009-08-20 14:45:00,1.80694,1.80742,1.80694,1.80742,8824457.0
2009-08-20 14:46:00,1.80752,1.80811,1.80748,1.80811,12430017.0
2009-08-20 14:47:00,1.80831,1.80847,1.80831,1.80841,5693480.0
2009-08-20 14:48:00,1.80852,1.80868,1.80846,1.80868,44037480.0
2009-08-20 14:49:00,1.80855,1.80879,1.80855,1.80879,11892393.0
2009-08-20 14:50:00,1.80879,1.80895,1.80876,1.80883,4556478.0
2009-08-20 14:51:00,1.80871,1.80877,1.80853,1.80877,3660979.0
2009-08-20 14:52:00,1.80842,1.80882,1.80842,1.8088,4457483.0
2009-08-20 14:53:00,1.80888,1.80893,1.80869,1.80869,27324209.0
2009-08-20 14:54:00,1.80877,1.80902,1.80877,1.80891,3158220.0
2009-08-20 14:55:00,1.80891,1.80891,1.80865,1.80865,6649825.0
2009-08-20 14:56:00,1.80876,1.8089,1.80876,1.80889,6098449.0
2009-08-20 14:57:00,1.80904,1.80911,1.80893,1.80893,7856222.0
2009-08-20 14:58:00,1.809,1.8091,1.80891,1.809,38486799.0
2009-08-20 14:59:00,1.80878,1.80914,1.80878,1.80914,7275359.0
2009-08-20 15:00:00,1.80934,1.80967,1.80934,1.80967,4021201.0
2009-08-20 15:01:00,1.80951,1.80968,1.80946,1.80946,3395407.0
2009-08-20 15:02:00,1.8093,1.80938,1.80917,1.80922,4637892.0
2009-08-20 15:03:00,1.80918,1.80918,1.80884,1.80903,13553244.0
2009-08-20 15:04:00,1.80907,1.80925,1.80886,1.80925,44246244.0
2009-08-20 15:05:00,1.80927,1.80935,1.80916,1.80916,5630272.0
2009-08-20 15:06:00,1.80898,1.80898,1.80872,1.80895,57904550.0
2009-08-20 15:07:00,1.80912,1.80923,1.8091,1.8091,10241886.0
2009-08-20 15:08:00,1.80913,1.80913,1.8087,1.8087,4961722.0
2009-08-20 15:09:00,1.80863,1.80893,1.80856,1.80893,10058327.0
2009-08-20 15:10:00,1.80884,1.80916,1.80884,1.80912,15508606.0
2009-08-20 15:11:00,1.80911,1.80937,1.80911,1.80925,7292531.0
2009-08-20 15:12:00,1.80916,1.80916,1.80842,1.80842,5044786.0
2009-08-20 15:13:00,1.80874,1.80894,1.80871,1.80894,3187888.0
2009-08-20 15:14:00,1.80891,1.80891,1.80857,1.80857,116428446.0
2009-08-20 15:15:00,1.80852,1.80881,1.80852,1.80881,4917846.0
2009-08-20 15:16:00,1.80869,1.80872,1.80857,1.80872,20535326.0
2009-08-20 15:17:00,1.80875,1.80882,1.80865,1.80865,5166782.0
2009-08-20 15:18:00,1.80871,1.80873,1.80847,1.80873,12064705.0
2009-08-20 15:19:00,1.80882,1.80898,1.80871,1.80898,10375950.0
2009-08-20 15:20:00,1.80917,1.80938,1.80917,1.80935,4706243.0
2009-08-20 15:21:00,1.8092,1.80935,1.80918,1.80918,4508001.0
2009-08-20 15:22:00,1.80917,1.80925,1.80896,1.8092,4105460.0
2009-08-20 15:23:00,1.80918,1.80937,1.80896,1.80937,5438123.0
2009-08-20 15:24:00,1.80942,1.80962,1.80935,1.80942,13286687.0
2009-08-20 15:25:00,1.80947,1.80947,1.80908,1.80914,4773486.0
2009-08-20 15:26:00,1.80928,1.80935,1.80922,1.80923,27829230.0
2009-08-20 15:27:00,1.80929,1.80941,1.80929,1.8093,5208336.0
2009-08-20 15:28:00,1.80929,1.80929,1.80885,1.80885,9790072.0
2009-08-20 15:29:00,1.80868,1.80868,1.80843,1.80846,13373076.0
2009-08-20 15:30:00,1.80863,1.80915,1.80863,1.80912,60734208.0
2009-08-20 15:31:00,1.80901,1.80901,1.80849,1.80849,5332895.0
2009-08-20 15:32:00,1.80844,1.80846,1.8083,1.8083,64291560.0
2009-08-20 15:33:00,1.80833,1.80879,1.80812,1.80879,5901117.0
2009-08-20 15:34:00,1.80883,1.80904,1.80876,1.80904,4080496.0
2009-08-20 15:35:00,1.80908,1.80908,1.80861,1.8088,14131414.0
2009-08-20 15:36:00,1.80874,1.80917,1.80874,1.80914,5344556.0
2009-08-20 15:37:00,1.80927,1.81007,1.80927,1.81,17294861.0
2009-08-20 15:38:00,1.8101,1.81033,1.8101,1.81033,2028492.0
2009-08-20 15:39:00,1.81044,1.81059,1.81025,1.81043,9472734.0
2009-08-20 15:40:00,1.81026,1.81026,1.81,1.81009,6396441.0
2009-08-20 15:41:00,1.81005,1.81005,1.8098,1.8098,5940764.0
2009-08-20 15:42:00,1.80984,1.80997,1.8097,1.80976,3598242.0
2009-08-20 15:43:00,1.80973,1.80973,1.80942,1.80942,9211188.0
2009-08-20 15:44:00,1.80952,1.80952,1.80866,1.80872,96650931.0
2009-08-20 15:45:00,1.8086,1.8086,1.80799,1.80823,4842137.0
2009-08-20 15:46:00,1.80815,1.80828,1.80815,1.80828,4004009.0
2009-08-20 15:47:00,1.80826,1.80827,1.80804,1.80818,8109701.0
2009-08-20 15:48:00,1.8083,1.80849,1.80827,1.80849,1840423.0
2009-08-20 15:49:00,1.80859,1.80902,1.80859,1.80902,4288211.0
2009-08-20 15:50:00,1.80904,1.80904,1.80873,1.80874,10237170.0
2009-08-20 15:51:00,1.80889,1.80898,1.80869,1.80869,5156517.0
2009-08-20 15:52:00,1.80875,1.80893,1.80846,1.80893,30999659.0
2009-08-20 15:53:00,1.80911,1.80952,1.80911,1.80948,6601641.0
2009-08-20 15:54:00,1.80931,1.80935,1.80919,1.80935,4434554.0
2009-08-20 15:55:00,1.80928,1.80938,1.80923,1.80933,8710938.0
2009-08-20 15:56:00,1.80937,1.80939,1.80925,1.80929,35198295.0
2009-08-20 15:57:00,1.80932,1.80932,1.80915,1.80915,4472722.0
2009-08-20 15:58:00,1.80926,1.80962,1.80926,1.80962,42347880.0
2009-08-20 15:59:00,1.8097,1.80993,1.80952,1.80952,23212294.0
2009-08-20 16:00:00,1.80941,1.81001,1.80924,1.81001,8017630.0
2009-08-20 16:01:00,1.81016,1.81021,1.80998,1.81021,6429132.0
2009-08-20 16:02:00,1.81033,1.81033,1.80988,1.80988,77543214.0
2009-08-20 16:03:00,1.80992,1.81016,1.80992,1.81006,27981290.0
2009-08-20 16:04:00,1.81016,1.81021,1.80959,1.80962,10845183.0
2009-08-20 16:05:00,1.80973,1.81027,1.80971,1.81027,12402016.0
2009-08-20 16:06:00,1.8104,1.81048,1.81,1.81,10618201.0
2009-08-20 16:07:00,1.80988,1.80988,1.80946,1.80952,10700515.0
2009-08-20 16:08:00,1.80969,1.81041,1.80969,1.81041,12817718.0
2009-08-20 16:09:00,1.81028,1.81028,1.80936,1.80936,4902541.0
2009-08-20 16:10:00,1.80948,1.80948,1.80931,1.80931,7090789.0
2009-08-20 16:11:00,1.80933,1.80936,1.80924,1.80936,3263649.0
2009-08-20 16:12:00,1.8092,1.8092,1.80867,1.80867,54038976.0
2009-08-20 16:13:00,1.80878,1.80899,1.80878,1.80897,8203382.0
2009-08-20 16:14:00,1.80879,1.80906,1.8086,1.8086,10526616.0
2009-08-20 16:15:00,1.80843,1.80857,1.80843,1.80857,6209153.0
2009-08-20 16:16:00,1.80848,1.80848,1.8082,1.80837,14057424.0
2009-08-20 16:17:00,1.80817,1.8082,1.80781,1.80798,8078894.0
2009-08-20 16:18:00,1.80806,1.80806,1.8079,1.80799,3453718.0
2009-08-20 16:19:00,1.8079,1.80815,1.80788,1.80815,7400082.0
2009-08-20 16:20:00,1.80818,1.80818,1.80808,1.80817,6277250.0
2009-08-20 16:21:00,1.80819,1.80819,1.80806,1.80806,3115320.0
2009-08-20 16:22:00,1.80805,1.80818,1.80802,1.80818,9214911.0
2009-08-20 16:23:00,1.80808,1.80808,1.8076,1.8076,3867122.0
2009-08-20 16:24:00,1.80748,1.8076,1.80746,1.80746,7464115.0
2009-08-20 16:25:00,1.80752,1.80758,1.80744,1.80748,9356158.0
2009-08-20 16:26:00,1.80731,1.80735,1.80716,1.80734,6354176.0
2009-08-20 16:27:00,1.80724,1.80724,1.80707,1.80719,9937167.0
2009-08-20 16:28:00,1.80716,1.80724,1.80708,1.80708,25404948.0
2009-08-20 16:29:00,1.80701,1.80701,1.8067,1.8067,8995090.0
2009-08-20 16:30:00,1.80674,1.80715,1.80674,1.80712,7856853.0
2009-08-20 16:31:00,1.80719,1.80739,1.80719,1.80739,4936673.0
2009-08-20 16:32:00,1.80741,1.80741,1.80716,1.80716,4789569.0
2009-08-20 16:33:00,1.80709,1.80719,1.807,1.80719,5509444.0
2009-08-20 16:34:00,1.80715,1.80717,1.80705,1.80717,7781105.0
2009-08-20 16:35:00,1.80732,1.8074,1.80709,1.80731,5535401.0
2009-08-20 16:36:00,1.80688,1.8073,1.80688,1.8072,9384231.0
2009-08-20 16:37:00,1.80721,1.80721,1.80699,1.80701,8458980.0
2009-08-20 16:38:00,1.80704,1.80712,1.80696,1.80705,6713492.0
2009-08-20 16:39:00,1.80704,1.80705,1.8069,1.80705,6072513.0
2009-08-20 16:40:00,1.80713,1.80737,1.80713,1.80714,33800256.0
2009-08-20 16:41:00,1.80713,1.80723,1.80706,1.80707,20826864.0
2009-08-20 16:42:00,1.80694,1.80702,1.80681,1.8069,2988385.0
2009-08-20 16:43:00,1.80688,1.80688,1.80664,1.80679,21623288.0
2009-08-20 16:44:00,1.8067,1.8067,1.80615,1.80615,5280679.0
2009-08-20 16:45:00,1.80602,1.80602,1.8057,1.80576,7590119.0
2009-08-20 16:46:00,1.80575,1.80576,1.80563,1.8057,41138552.0
2009-08-20 16:47:00,1.8057,1.80585,1.8057,1.80583,11538980.0
2009-08-20 16:48:00,1.8058,1.80608,1.8058,1.80591,2254467.0
2009-08-20 16:49:00,1.80604,1.80647,1.80604,1.80647,5472141.0
2009-08-20 16:50:00,1.80667,1.80706,1.80646,1.80678,7394250.0
2009-08-20 16:51:00,1.80665,1.80669,1.80658,1.80669,7026667.0
2009-08-20 16:52:00,1.8068,1.80689,1.80674,1.80674,12464246.0
2009-08-20 16:53:00,1.80657,1.80657,1.80591,1.80605,11818574.0
2009-08-20 16:54:00,1.80611,1.80616,1.80571,1.80612,7807982.0
2009-08-20 16:55:00,1.80617,1.80627,1.80604,1.80605,8506048.0
2009-08-20 16:56:00,1.80602,1.80607,1.80594,1.80596,6000486.0
2009-08-20 16:57:00,1.80583,1.80583,1.80547,1.80552,13966881.0
2009-08-20 16:58:00,1.80543,1.80549,1.80532,1.80539,25893150.0
2009-08-20 16:59:00,1.80526,1.80526,1.80498,1.80498,5903836.0
2009-08-20 17:00:00,1.80483,1.80483,1.80454,1.8048,6302222.0
2009-08-20 17:01:00,1.80493,1.80513,1.80487,1.80487,13491335.0
2009-08-20 17:02:00,1.80476,1.80476,1.80451,1.80476,6717338.0
2009-08-20 17:03:00,1.80474,1.805,1.80474,1.805,12113503.0
2009-08-20 17:04:00,1.80505,1.80527,1.80503,1.80521,11517283.0
2009-08-20 17:05:00,1.80529,1.80591,1.80529,1.8059,19214338.0
2009-08-20 17:06:00,1.80594,1.80622,1.80594,1.80622,9519384.0
2009-08-20 17:07:00,1.80625,1.80626,1.80611,1.80626,4938659.0
2009-08-20 17:08:00,1.80632,1.80643,1.80614,1.8062,74870950.0
2009-08-20 17:09:00,1.80623,1.80647,1.80618,1.80647,8810052.0
2009-08-20 17:10:00,1.80648,1.80662,1.80648,1.80662,36145477.0
2009-08-20 17:11:00,1.80663,1.8068,1.80663,1.80676,7400670.0
2009-08-20 17:12:00,1.80666,1.80709,1.80666,1.80709,8900675.0
2009-08-20 17:13:00,1.80719,1.80734,1.80716,1.80716,3240765.0
2009-08-20 17:14:00,1.80708,1.80708,1.80677,1.80677,4462311.0
2009-08-20 17:15:00,1.8069,1.80714,1.8069,1.8071,6678116.0
2009-08-20 17:16:00,1.80705,1.80712,1.80697,1.80712,6936252.0
2009-08-20 17:17:00,1.80722,1.80785,1.80722,1.80766,7305892.0
2009-08-20 17:18:00,1.80756,1.80805,1.80756,1.80805,8666489.0
2009-08-20 17:19:00,1.80818,1.80848,1.80818,1.80835,7970217.0
2009-08-20 17:20:00,1.80827,1.80828,1.80817,1.80817,4209044.0
2009-08-20 17:21:00,1.80814,1.80817,1.8079,1.8079,8608686.0
2009-08-20 17:22:00,1.80777,1.80777,1.80741,1.80755,10690193.0
2009-08-20 17:23:00,1.80758,1.80767,1.80754,1.80754,9135555.0
2009-08-20 17:24:00,1.80737,1.80771,1.80737,1.8076,10786303.0
2009-08-20 17:25:00,1.80758,1.80779,1.8075,1.80779,8425127.0
2009-08-20 17:26:00,1.80774,1.80774,1.80674,1.80674,25131000.0
2009-08-20 17:27:00,1.80668,1.80668,1.80619,1.80619,7940850.0
2009-08-20 17:28:00,1.8061,1.8061,1.80567,1.80568,9164008.0
2009-08-20 17:29:00,1.80546,1.80552,1.80507,1.8051,8765598.0
2009-08-20 17:30:00,1.80503,1.80503,1.80449,1.80449,7097620.0
2009-08-20 17:31:00,1.80445,1.80445,1.80389,1.80389,7946791.0
2009-08-20 17:32:00,1.80384,1.80384,1.80322,1.80322,2783753.0
2009-08-20 17:33:00,1.80325,1.80325,1.80265,1.80265,7586011.0
2009-08-20 17:34:00,1.80262,1.80262,1.80201,1.80201,7407195.0
2009-08-20 17:35:00,1.80206,1.80206,1.80169,1.80169,4523778.0
2009-08-20 17:36:00,1.80165,1.80165,1.80108,1.80108,7813747.0
2009-08-20 17:37:00,1.80102,1.80102,1.80062,1.80062,8268534.0
2009-08-20 17:38:00,1.80055,1.80055,1.79944,1.79965,58105580.0
2009-08-20 17:39:00,1.79977,1.80022,1.79977,1.80022,49740990.0
2009-08-20 17:40:00,1.80033,1.80037,1.80017,1.80018,5239493.0
2009-08-20 17:41:00,1.80001,1.80028,1.80001,1.80028,9396276.0
2009-08-20 17:42:00,1.80038,1.80055,1.80038,1.80044,127109653.0
2009-08-20 17:43:00,1.80045,1.80045,1.80011,1.80011,11361376.0
2009-08-20 17:44:00,1.79997,1.79997,1.79908,1.79908,5138708.0
2009-08-20 17:45:00,1.79905,1.79912,1.79888,1.79888,3690594.0
2009-08-20 17:46:00,1.79869,1.79883,1.79859,1.79883,76681748.0
2009-08-20 17:47:00,1.79875,1.79884,1.7987,1.79875,12055150.0
2009-08-20 17:48:00,1.79873,1.79873,1.79848,1.79848,8344558.0
2009-08-20 17:49:00,1.79842,1.79842,1.79802,1.79802,10746316.0
2009-08-20 17:50:00,1.7979,1.79833,1.7977,1.79833,4714995.0
2009-08-20 17:51:00,1.79834,1.79834,1.79802,1.79802,11402453.0
2009-08-20 17:52:00,1.79809,1.79845,1.79802,1.79845,9677111.0
2009-08-20 17:53:00,1.79837,1.79837,1.79651,1.798,5637741.0
2009-08-20 17:54:00,1.79808,1.79818,1.79778,1.79778,11983997.0
2009-08-20 17:55:00,1.79772,1.79787,1.79768,1.79787,6851612.0
2009-08-20 17:56:00,1.798,1.798,1.79757,1.79757,5530041.0
2009-08-20 17:57:00,1.79759,1.79778,1.79759,1.79772,6839214.0
2009-08-20 17:58:00,1.79768,1.79769,1.79761,1.79761,5439313.0
2009-08-20 17:59:00,1.79753,1.79767,1.79753,1.79763,11355645.0
2009-08-20 18:00:00,1.7976,1.7976,1.79731,1.79737,6593972.0
2009-08-20 18:01:00,1.7974,1.79752,1.7974,1.79742,6667112.0
2009-08-20 18:02:00,1.79736,1.79736,1.79712,1.7973,8445577.0
2009-08-20 18:03:00,1.79728,1.7974,1.79714,1.7974,9960094.0
2009-08-20 18:04:00,1.79754,1.7978,1.79754,1.7978,5823374.0
2009-08-20 18:05:00,1.79787,1.79813,1.79787,1.79813,12281202.0
2009-08-20 18:06:00,1.79817,1.79832,1.79817,1.79824,161801586.0
2009-08-20 18:07:00,1.79803,1.79812,1.79788,1.79788,7124211.0
2009-08-20 18:08:00,1.79783,1.79783,1.79772,1.79772,7319494.0
2009-08-20 18:09:00,1.79778,1.79818,1.79778,1.79818,9105117.0
2009-08-20 18:10:00,1.79829,1.79892,1.79829,1.79892,4574198.0
2009-08-20 18:11:00,1.79906,1.79914,1.79895,1.79907,4525509.0
2009-08-20 18:12:00,1.79915,1.79919,1.79908,1.79918,7989809.0
2009-08-20 18:13:00,1.79922,1.79945,1.79922,1.79945,5613153.0
2009-08-20 18:14:00,1.79941,1.79941,1.79915,1.7992,20903039.0
2009-08-20 18:15:00,1.79919,1.79919,1.7984,1.7984,6349954.0
2009-08-20 18:16:00,1.79836,1.79852,1.79817,1.79852,7207401.0
2009-08-20 18:17:00,1.7985,1.79859,1.79844,1.7985,9337690.0
2009-08-20 18:18:00,1.7983,1.7983,1.79788,1.79788,7374159.0
2009-08-20 18:19:00,1.79775,1.79792,1.79774,1.79775,4745437.0
2009-08-20 18:20:00,1.79774,1.79791,1.79774,1.79791,19559540.0
2009-08-20 18:21:00,1.798,1.79835,1.798,1.79823,5067830.0
2009-08-20 18:22:00,1.79821,1.79834,1.79819,1.79829,13707185.0
2009-08-20 18:23:00,1.79815,1.79821,1.7977,1.79811,12475824.0
2009-08-20 18:24:00,1.79816,1.79825,1.79811,1.79811,4176175.0
2009-08-20 18:25:00,1.79803,1.79803,1.79774,1.79774,10313911.0
2009-08-20 18:26:00,1.79773,1.79789,1.79768,1.79786,47790526.0
2009-08-20 18:27:00,1.79788,1.79799,1.79788,1.79793,6372433.0
2009-08-20 18:28:00,1.79786,1.79786,1.7976,1.79781,10174024.0
2009-08-20 18:29:00,1.79794,1.79814,1.79794,1.79812,5189008.0
2009-08-20 18:30:00,1.79817,1.79826,1.79796,1.79826,5009464.0
2009-08-20 18:31:00,1.79827,1.79827,1.79793,1.79798,17418080.0
2009-08-20 18:32:00,1.79788,1.79793,1.79782,1.79782,12372369.0
2009-08-20 18:33:00,1.79777,1.79779,1.79744,1.79749,6226810.0
2009-08-20 18:34:00,1.7975,1.79781,1.79731,1.7977,7393877.0
2009-08-20 18:35:00,1.7977,1.79781,1.79765,1.79765,6273358.0
2009-08-20 18:36:00,1.79763,1.79784,1.79754,1.79784,8934686.0
2009-08-20 18:37:00,1.79795,1.79804,1.79765,1.79804,8023232.0
2009-08-20 18:38:00,1.79794,1.79794,1.79752,1.79752,7833873.0
2009-08-20 18:39:00,1.79743,1.79756,1.79743,1.79755,7088168.0
2009-08-20 18:40:00,1.79747,1.79773,1.79724,1.79745,12374803.0
2009-08-20 18:41:00,1.79755,1.79755,1.79684,1.79684,3553699.0
2009-08-20 18:42:00,1.79694,1.79694,1.79662,1.79662,15402062.0
2009-08-20 18:43:00,1.79661,1.79661,1.79634,1.79634,7691534.0
2009-08-20 18:44:00,1.79641,1.79641,1.7961,1.7961,7294512.0
2009-08-20 18:45:00,1.79607,1.79607,1.79569,1.79569,7657566.0
2009-08-20 18:46:00,1.79569,1.79569,1.79541,1.79545,6568762.0
2009-08-20 18:47:00,1.79547,1.79547,1.7953,1.7953,2156694.0
2009-08-20 18:48:00,1.79526,1.79526,1.79502,1.79503,9144514.0
2009-08-20 18:49:00,1.79507,1.79507,1.79482,1.79482,8995566.0
2009-08-20 18:50:00,1.79482,1.79482,1.79452,1.79458,6944151.0
2009-08-20 18:51:00,1.79458,1.79488,1.79458,1.79488,13394884.0
2009-08-20 18:52:00,1.79486,1.79504,1.79475,1.79475,7303890.0
2009-08-20 18:53:00,1.79478,1.79497,1.79454,1.79483,7737612.0
2009-08-20 18:54:00,1.7947,1.7947,1.79421,1.79421,7738664.0
2009-08-20 18:55:00,1.79414,1.79421,1.79402,1.79421,8941877.0
2009-08-20 18:56:00,1.79414,1.79416,1.79403,1.79416,39159087.0
2009-08-20 18:57:00,1.7941,1.79461,1.7941,1.79461,2146321.0
2009-08-20 18:58:00,1.79467,1.79471,1.79459,1.79469,11544912.0
2009-08-20 18:59:00,1.79478,1.79504,1.79478,1.79498,5181071.0
2009-08-20 19:00:00,1.79497,1.79497,1.79454,1.79454,8765953.0
2009-08-20 19:01:00,1.79458,1.79544,1.79458,1.79544,13442407.0
2009-08-20 19:02:00,1.7955,1.7956,1.79541,1.79557,8334458.0
2009-08-20 19:03:00,1.79566,1.79592,1.79566,1.79592,11677753.0
2009-08-20 19:04:00,1.79581,1.79583,1.7957,1.7957,6545900.0
2009-08-20 19:05:00,1.79571,1.79576,1.79557,1.79576,10268872.0
2009-08-20 19:06:00,1.79573,1.79573,1.79551,1.79551,4540861.0
2009-08-20 19:07:00,1.79545,1.79545,1.79529,1.79536,11127898.0
2009-08-20 19:08:00,1.79549,1.79573,1.79549,1.79573,31261104.0
2009-08-20 19:09:00,1.79589,1.79613,1.79589,1.79608,8111460.0
2009-08-20 19:10:00,1.79608,1.79616,1.79579,1.79616,8673241.0
2009-08-20 19:11:00,1.79613,1.79614,1.79595,1.79597,6733534.0
2009-08-20 19:12:00,1.79593,1.79599,1.79578,1.79578,23541362.0
2009-08-20 19:13:00,1.79574,1.79576,1.79553,1.79553,7932369.0
2009-08-20 19:14:00,1.79558,1.79558,1.79534,1.79534,2286977.0
2009-08-20 19:15:00,1.79508,1.79521,1.79496,1.79521,6414010.0
2009-08-20 19:16:00,1.79531,1.79589,1.79531,1.79589,7360590.0
2009-08-20 19:17:00,1.79594,1.79611,1.79593,1.79601,5135088.0
2009-08-20 19:18:00,1.79589,1.79589,1.7957,1.79586,8114958.0
2009-08-20 19:19:00,1.79586,1.79602,1.79586,1.79601,10067946.0
2009-08-20 19:20:00,1.79599,1.79603,1.79584,1.79588,8420783.0
2009-08-20 19:21:00,1.79583,1.79589,1.79572,1.79572,7036762.0
2009-08-20 19:22:00,1.79557,1.79557,1.79525,1.79544,16708188.0
2009-08-20 19:23:00,1.7955,1.79564,1.79544,1.79551,13295003.0
2009-08-20 19:24:00,1.79538,1.79542,1.79531,1.79531,7454745.0
2009-08-20 19:25:00,1.79535,1.79535,1.79516,1.79518,5074963.0
2009-08-20 19:26:00,1.79517,1.7954,1.79515,1.7954,10023350.0
2009-08-20 19:27:00,1.79554,1.79567,1.79545,1.79555,6755934.0
2009-08-20 19:28:00,1.79547,1.79547,1.79504,1.79525,9452206.0
2009-08-20 19:29:00,1.79536,1.79559,1.79536,1.79556,8181578.0
2009-08-20 19:30:00,1.79547,1.79548,1.79542,1.79542,5564518.0
2009-08-20 19:31:00,1.79536,1.79539,1.79525,1.79525,12200625.0
2009-08-20 19:32:00,1.79523,1.79528,1.79504,1.7952,5207938.0
2009-08-20 19:33:00,1.7951,1.79522,1.7951,1.79519,6346324.0
2009-08-20 19:34:00,1.79516,1.79524,1.79516,1.79524,15886808.0
2009-08-20 19:35:00,1.79517,1.7952,1.79511,1.79519,13184429.0
2009-08-20 19:36:00,1.79522,1.79528,1.79477,1.79528,6461124.0
2009-08-20 19:37:00,1.7953,1.79547,1.79515,1.79547,9144787.0
2009-08-20 19:38:00,1.79554,1.79565,1.79533,1.79533,6724608.0
2009-08-20 19:39:00,1.79533,1.79543,1.79525,1.79525,9939744.0
2009-08-20 19:40:00,1.79533,1.79533,1.79503,1.79529,8136131.0
2009-08-20 19:41:00,1.79513,1.79548,1.79513,1.79548,10293066.0
2009-08-20 19:42:00,1.79556,1.79563,1.79555,1.79563,7335253.0
2009-08-20 19:43:00,1.79558,1.79582,1.79558,1.79562,2662344.0
2009-08-20 19:44:00,1.79515,1.79539,1.79515,1.79533,10934317.0
2009-08-20 19:45:00,1.79531,1.79531,1.7951,1.79517,2912345.0
2009-08-20 19:46:00,1.79528,1.79546,1.79528,1.79539,5744564.0
2009-08-20 19:47:00,1.79536,1.79539,1.79524,1.79524,5464181.0
2009-08-20 19:48:00,1.79524,1.79545,1.7952,1.79534,5724883.0
2009-08-20 19:49:00,1.79526,1.79526,1.79507,1.79514,5778098.0
2009-08-20 19:50:00,1.79521,1.79535,1.79521,1.79534,16590490.0
2009-08-20 19:51:00,1.79523,1.79545,1.79523,1.7954,10434895.0
2009-08-20 19:52:00,1.79538,1.79539,1.79527,1.79532,9473900.0
2009-08-20 19:53:00,1.79528,1.79529,1.79513,1.79521,6154588.0
2009-08-20 19:54:00,1.79523,1.79523,1.79359,1.79484,5337504.0
2009-08-20 19:55:00,1.79472,1.79472,1.7945,1.7945,11330006.0
2009-08-20 19:56:00,1.79452,1.79465,1.7945,1.7945,6995380.0
2009-08-20 19:57:00,1.79454,1.79485,1.79454,1.79485,11195588.0
2009-08-20 19:58:00,1.79487,1.79494,1.79487,1.79494,6629053.0
2009-08-20 19:59:00,1.79488,1.79497,1.79453,1.79496,5432540.0
2009-08-20 20:00:00,1.79502,1.79524,1.79501,1.79501,12352224.0
2009-08-20 20:01:00,1.79519,1.79519,1.79481,1.795,6571785.0
2009-08-20 20:02:00,1.79491,1.79493,1.79476,1.79487,7668537.0
2009-08-20 20:03:00,1.79482,1.79484,1.79465,1.79465,9154363.0
2009-08-20 20:04:00,1.79459,1.79525,1.79459,1.79525,8991628.0
2009-08-20 20:05:00,1.79529,1.79529,1.79498,1.79498,10223991.0
2009-08-20 20:06:00,1.79506,1.7952,1.79506,1.7952,5859782.0
2009-08-20 20:07:00,1.79517,1.79532,1.7951,1.79524,7283458.0
2009-08-20 20:08:00,1.79537,1.79557,1.79537,1.79556,7939494.0
2009-08-20 20:09:00,1.79549,1.79551,1.79533,1.79533,17631675.0
2009-08-20 20:10:00,1.79534,1.79546,1.79533,1.79538,6686854.0
2009-08-20 20:11:00,1.79531,1.79544,1.79527,1.79544,8659142.0
2009-08-20 20:12:00,1.79505,1.79547,1.79505,1.79542,6328233.0
2009-08-20 20:13:00,1.79541,1.79549,1.79532,1.79535,4051121.0
2009-08-20 20:14:00,1.79536,1.79541,1.79526,1.79538,9220208.0
2009-08-20 20:15:00,1.79541,1.79545,1.79539,1.79539,6666127.0
2009-08-20 20:16:00,1.79524,1.79524,1.79473,1.79473,8784339.0
2009-08-20 20:17:00,1.79451,1.79466,1.79451,1.79466,6817359.0
2009-08-20 20:18:00,1.79465,1.79465,1.79449,1.79453,7060274.0
2009-08-20 20:19:00,1.79459,1.79492,1.79458,1.79492,3787590.0
2009-08-20 20:20:00,1.79503,1.7951,1.79483,1.79483,5616462.0
2009-08-20 20:21:00,1.7948,1.79481,1.79466,1.79478,7816070.0
2009-08-20 20:22:00,1.79478,1.79485,1.79463,1.79463,36630720.0
2009-08-20 20:23:00,1.79473,1.79473,1.79458,1.79458,7668318.0
2009-08-20 20:24:00,1.7946,1.79477,1.7946,1.79476,6889925.0
2009-08-20 20:25:00,1.79468,1.7948,1.79468,1.7948,12049394.0
2009-08-20 20:26:00,1.79489,1.79513,1.79489,1.79513,9124883.0
2009-08-20 20:27:00,1.79517,1.79522,1.795,1.79521,8164386.0
2009-08-20 20:28:00,1.79529,1.7954,1.79528,1.79539,8739494.0
2009-08-20 20:29:00,1.7954,1.79551,1.79528,1.79551,11235000.0
2009-08-20 20:30:00,1.79562,1.79586,1.79562,1.79578,9212220.0
2009-08-20 20:31:00,1.79585,1.79611,1.79585,1.79611,10562911.0
2009-08-20 20:32:00,1.79614,1.79624,1.79611,1.79611,10526526.0
2009-08-20 20:33:00,1.796,1.796,1.79565,1.79565,4145435.0
2009-08-20 20:34:00,1.79573,1.7959,1.79558,1.7959,5699932.0
2009-08-20 20:35:00,1.79585,1.79591,1.79576,1.79576,5936722.0
2009-08-20 20:36:00,1.7958,1.79615,1.7958,1.79615,6493575.0
2009-08-20 20:37:00,1.79621,1.7964,1.79621,1.7964,6270687.0
2009-08-20 20:38:00,1.79655,1.79663,1.79643,1.79646,8461889.0
2009-08-20 20:39:00,1.79649,1.79662,1.79606,1.79662,6825314.0
2009-08-20 20:40:00,1.79663,1.79663,1.79635,1.79635,8880816.0
2009-08-20 20:41:00,1.79632,1.79641,1.79624,1.79641,5009514.0
2009-08-20 20:42:00,1.79654,1.79674,1.79624,1.79668,8555014.0
2009-08-20 20:43:00,1.79675,1.79684,1.79675,1.79679,9077088.0
2009-08-20 20:44:00,1.79681,1.79687,1.7967,1.79678,8951032.0
2009-08-20 20:45:00,1.79682,1.79687,1.79667,1.79667,3817942.0
2009-08-20 20:46:00,1.79657,1.79657,1.79623,1.79623,6244679.0
2009-08-20 20:47:00,1.79612,1.79621,1.79593,1.79593,5414546.0
2009-08-20 20:48:00,1.79592,1.796,1.7959,1.796,10516814.0
2009-08-20 20:49:00,1.79606,1.79613,1.796,1.796,2825629.0
2009-08-20 20:50:00,1.79609,1.79618,1.79586,1.79586,5917645.0
2009-08-20 20:51:00,1.79594,1.79594,1.7957,1.79591,8221535.0
2009-08-20 20:52:00,1.79601,1.79617,1.79601,1.79613,17606976.0
2009-08-20 20:53:00,1.79597,1.79608,1.79595,1.79601,9147471.0
2009-08-20 20:54:00,1.79597,1.79608,1.79593,1.79605,2998926.0
2009-08-20 20:55:00,1.79606,1.79606,1.79591,1.79596,7993920.0
2009-08-20 20:56:00,1.79586,1.79588,1.79567,1.79588,6612787.0
2009-08-20 20:57:00,1.79596,1.79619,1.79596,1.79612,5119197.0
2009-08-20 20:58:00,1.79621,1.79621,1.79601,1.79617,2288866.0
2009-08-20 20:59:00,1.79627,1.79651,1.79627,1.79644,5987248.0
2009-08-20 21:00:00,1.7964,1.79642,1.79624,1.79624,7514089.0
2009-08-20 21:01:00,1.79621,1.79637,1.79621,1.79637,8595398.0
2009-08-20 21:02:00,1.79634,1.79649,1.79634,1.79645,24616809.0
2009-08-20 21:03:00,1.79653,1.79661,1.79645,1.79656,5844622.0
2009-08-20 21:04:00,1.79654,1.79654,1.79637,1.79637,4917602.0
2009-08-20 21:05:00,1.79642,1.79642,1.79574,1.79574,6465194.0
2009-08-20 21:06:00,1.79551,1.79553,1.79531,1.79531,3625603.0
2009-08-20 21:07:00,1.79515,1.79565,1.79515,1.79565,1350274.0
2009-08-20 21:08:00,1.79561,1.796,1.79561,1.79575,13286960.0
2009-08-20 21:09:00,1.79574,1.79582,1.79574,1.7958,6774393.0
2009-08-20 21:10:00,1.79575,1.79581,1.79557,1.79557,6178620.0
2009-08-20 21:11:00,1.79559,1.79559,1.79536,1.79546,4055647.0
2009-08-20 21:12:00,1.79552,1.79556,1.79547,1.79547,3657111.0
2009-08-20 21:13:00,1.79555,1.79579,1.79525,1.79525,6354887.0
2009-08-20 21:14:00,1.79551,1.79551,1.7953,1.79547,3514988.0
2009-08-20 21:15:00,1.79534,1.79558,1.79508,1.79555,3631281.0
2009-08-20 21:16:00,1.79547,1.79556,1.79542,1.79556,12307608.0
2009-08-20 21:17:00,1.79559,1.79565,1.79556,1.7956,11261458.0
2009-08-20 21:18:00,1.79558,1.79577,1.79558,1.7957,10604787.0
2009-08-20 21:19:00,1.79571,1.79579,1.79556,1.79579,4997140.0
2009-08-20 21:20:00,1.79575,1.79586,1.7957,1.79585,9778523.0
2009-08-20 21:21:00,1.79581,1.79585,1.79566,1.79585,25518419.0
2009-08-20 21:22:00,1.79589,1.79597,1.79579,1.79597,7302698.0
2009-08-20 21:23:00,1.79601,1.79602,1.79588,1.79594,9696229.0
2009-08-20 21:24:00,1.79586,1.79586,1.79578,1.79585,6887151.0
2009-08-20 21:25:00,1.79575,1.79592,1.79563,1.79565,8243740.0
2009-08-20 21:26:00,1.79545,1.79545,1.79529,1.79535,26404200.0
2009-08-20 21:27:00,1.79556,1.79571,1.79554,1.79571,9031071.0
2009-08-20 21:28:00,1.79584,1.796,1.79567,1.79592,5208103.0
2009-08-20 21:29:00,1.79585,1.79585,1.79561,1.79561,3620757.0
2009-08-20 21:30:00,1.79563,1.79573,1.79555,1.79569,4974894.0
2009-08-20 21:31:00,1.79575,1.79575,1.79547,1.79575,8869868.0
2009-08-20 21:32:00,1.7957,1.7958,1.79557,1.7958,10547639.0
2009-08-20 21:33:00,1.79576,1.79583,1.79573,1.79577,12345982.0
2009-08-20 21:34:00,1.79584,1.79613,1.79584,1.79591,3348960.0
2009-08-20 21:35:00,1.79586,1.796,1.79586,1.7959,5525250.0
2009-08-20 21:36:00,1.79584,1.79584,1.79572,1.79579,8465950.0
2009-08-20 21:37:00,1.79581,1.79588,1.79573,1.79573,7463529.0
2009-08-20 21:38:00,1.79561,1.79561,1.79531,1.79545,6006833.0
2009-08-20 21:39:00,1.79542,1.79542,1.79519,1.79519,11970056.0
2009-08-20 21:40:00,1.79517,1.79524,1.79509,1.79509,4990806.0
2009-08-20 21:41:00,1.79516,1.79516,1.79496,1.79498,7761190.0
2009-08-20 21:42:00,1.79501,1.79526,1.79501,1.79526,5335783.0
2009-08-20 21:43:00,1.79539,1.79542,1.79526,1.79536,4095114.0
2009-08-20 21:44:00,1.79536,1.79544,1.79524,1.79536,14965293.0
2009-08-20 21:45:00,1.79541,1.79574,1.79541,1.79574,5457706.0
2009-08-20 21:46:00,1.7955,1.7955,1.79513,1.79549,8109974.0
2009-08-20 21:47:00,1.7954,1.79569,1.79513,1.79569,7814179.0
2009-08-20 21:48:00,1.79562,1.79575,1.79553,1.79553,10625695.0
2009-08-20 21:49:00,1.79566,1.79587,1.79566,1.79587,5221493.0
2009-08-20 21:50:00,1.79581,1.79581,1.79558,1.79562,16935987.0
2009-08-20 21:51:00,1.79561,1.79571,1.79553,1.79553,8777436.0
2009-08-20 21:52:00,1.79536,1.79545,1.79536,1.79538,4231447.0
2009-08-20 21:53:00,1.79543,1.79543,1.79532,1.79534,4250831.0
2009-08-20 21:54:00,1.79529,1.79529,1.79519,1.79519,8047571.0
2009-08-20 21:55:00,1.79534,1.79547,1.79515,1.79547,8203198.0
2009-08-20 21:56:00,1.7954,1.79541,1.79535,1.79535,8999430.0
2009-08-20 21:57:00,1.7953,1.7953,1.79511,1.79513,4713794.0
2009-08-20 21:58:00,1.79497,1.79497,1.79469,1.79485,3659695.0
2009-08-20 21:59:00,1.795,1.79508,1.795,1.79506,10651664.0
2009-08-20 22:00:00,1.79497,1.79505,1.79497,1.79505,10818280.0
2009-08-20 22:01:00,1.79517,1.79527,1.79507,1.7952,7018337.0
2009-08-20 22:02:00,1.79519,1.7952,1.79508,1.79508,7762865.0
2009-08-20 22:03:00,1.79515,1.79517,1.79501,1.79501,24100476.0
2009-08-20 22:04:00,1.79481,1.795,1.79476,1.7949,8935970.0
2009-08-20 22:05:00,1.79491,1.79514,1.79476,1.795,12103465.0
2009-08-20 22:06:00,1.79504,1.79506,1.79482,1.79504,9729709.0
2009-08-20 22:07:00,1.79505,1.79506,1.7949,1.7949,7613333.0
2009-08-20 22:08:00,1.79485,1.79485,1.79462,1.79469,4948032.0
2009-08-20 22:09:00,1.79456,1.79469,1.79441,1.79469,12998123.0
2009-08-20 22:10:00,1.79466,1.79477,1.79465,1.79465,22792887.0
2009-08-20 22:11:00,1.79476,1.79484,1.79443,1.79484,6873741.0
2009-08-20 22:12:00,1.79501,1.79512,1.79495,1.79499,12323035.0
2009-08-20 22:13:00,1.79502,1.79514,1.79497,1.79514,4258420.0
2009-08-20 22:14:00,1.79502,1.79502,1.79493,1.79494,7283178.0
2009-08-20 22:15:00,1.79453,1.79504,1.79453,1.79489,8419073.0
2009-08-20 22:16:00,1.79496,1.7952,1.79496,1.79499,14130756.0
2009-08-20 22:17:00,1.79514,1.79529,1.79514,1.79517,10539210.0
2009-08-20 22:18:00,1.79521,1.79534,1.79521,1.79534,10043952.0
2009-08-20 22:19:00,1.79544,1.7957,1.79544,1.7957,9611830.0
2009-08-20 22:20:00,1.79563,1.79576,1.79561,1.79561,19225780.0
2009-08-20 22:21:00,1.79575,1.79581,1.79557,1.79557,12362263.0
2009-08-20 22:22:00,1.79551,1.7957,1.79551,1.7956,5846440.0
2009-08-20 22:23:00,1.79556,1.79556,1.79541,1.79549,12411326.0
2009-08-20 22:24:00,1.79548,1.79552,1.79545,1.79552,5638415.0
2009-08-20 22:25:00,1.79541,1.79564,1.79541,1.79564,7976887.0
2009-08-20 22:26:00,1.79555,1.79555,1.79496,1.79555,15512693.0
2009-08-20 22:27:00,1.79578,1.79606,1.79578,1.79588,7425227.0
2009-08-20 22:28:00,1.79568,1.79584,1.79526,1.79578,3686969.0
2009-08-20 22:29:00,1.79588,1.79602,1.79583,1.79602,8211211.0
2009-08-20 22:30:00,1.79611,1.79612,1.79592,1.79592,8910790.0
2009-08-20 22:31:00,1.79589,1.79589,1.79561,1.79561,5973882.0
2009-08-20 22:32:00,1.7956,1.7956,1.79532,1.79541,11446821.0
2009-08-20 22:33:00,1.79546,1.79582,1.7954,1.79582,6347305.0
2009-08-20 22:34:00,1.79586,1.7959,1.79581,1.79581,9767309.0
2009-08-20 22:35:00,1.79588,1.79588,1.79572,1.79572,1263758.0
2009-08-20 22:36:00,1.79592,1.79608,1.7959,1.79599,4339544.0
2009-08-20 22:37:00,1.79614,1.7964,1.79614,1.79638,7762990.0
2009-08-20 22:38:00,1.79634,1.79636,1.79617,1.79636,6838210.0
2009-08-20 22:39:00,1.79623,1.79638,1.79622,1.79622,11447039.0
2009-08-20 22:40:00,1.79619,1.79627,1.796,1.796,4254395.0
2009-08-20 22:41:00,1.79594,1.79594,1.7957,1.79576,5989153.0
2009-08-20 22:42:00,1.79574,1.79574,1.79531,1.79566,12790924.0
2009-08-20 22:43:00,1.79566,1.79577,1.79559,1.79571,8228120.0
2009-08-20 22:44:00,1.79563,1.79563,1.79545,1.79554,16865334.0
2009-08-20 22:45:00,1.79568,1.79569,1.79559,1.79559,8731818.0
2009-08-20 22:46:00,1.79562,1.79562,1.79536,1.79536,5378194.0
2009-08-20 22:47:00,1.79536,1.79541,1.79521,1.79521,9860247.0
2009-08-20 22:48:00,1.79495,1.79502,1.79488,1.79489,9013821.0
2009-08-20 22:49:00,1.79496,1.79497,1.79455,1.79497,8289520.0
2009-08-20 22:50:00,1.79503,1.79524,1.79503,1.79524,7891877.0
2009-08-20 22:51:00,1.79527,1.7954,1.79521,1.79521,14563118.0
2009-08-20 22:52:00,1.79515,1.79529,1.79514,1.79514,6487731.0
2009-08-20 22:53:00,1.79514,1.79523,1.79492,1.79518,4969288.0
2009-08-20 22:54:00,1.79514,1.79523,1.79514,1.79523,38024560.0
2009-08-20 22:55:00,1.79535,1.79537,1.79517,1.79529,16618012.0
2009-08-20 22:56:00,1.79516,1.79516,1.79491,1.79491,14273300.0
2009-08-20 22:57:00,1.79495,1.79509,1.79493,1.79495,15518459.0
2009-08-20 22:58:00,1.79505,1.79505,1.79475,1.79482,7296353.0
2009-08-20 22:59:00,1.79461,1.79461,1.7938,1.7938,10320739.0
2009-08-20 23:00:00,1.79382,1.79413,1.79382,1.79406,10762032.0
2009-08-20 23:01:00,1.79421,1.79494,1.79421,1.79489,4061119.0
2009-08-20 23:02:00,1.79492,1.79521,1.79463,1.79521,11075317.0
2009-08-20 23:03:00,1.7952,1.79522,1.79499,1.7951,19613372.0
2009-08-20 23:04:00,1.79523,1.79526,1.79518,1.79526,17667189.0
2009-08-20 23:05:00,1.79544,1.79556,1.79542,1.79542,16605241.0
2009-08-20 23:06:00,1.7953,1.79542,1.7953,1.7954,5040078.0
2009-08-20 23:07:00,1.79528,1.7957,1.79528,1.79558,4479573.0
2009-08-20 23:08:00,1.79567,1.79611,1.79567,1.79604,4076770.0
2009-08-20 23:09:00,1.79604,1.7964,1.79602,1.79602,5118419.0
2009-08-20 23:10:00,1.796,1.79607,1.79572,1.79572,10762144.0
2009-08-20 23:11:00,1.79569,1.79569,1.79546,1.79548,5717277.0
2009-08-20 23:12:00,1.7953,1.79557,1.7953,1.79557,12000218.0
2009-08-20 23:13:00,1.79555,1.79565,1.79543,1.79545,5874685.0
2009-08-20 23:14:00,1.79538,1.79538,1.7951,1.79511,3449526.0
2009-08-20 23:15:00,1.79515,1.79553,1.79515,1.79553,7845756.0
2009-08-20 23:16:00,1.79554,1.79589,1.79537,1.79589,4941470.0
2009-08-20 23:17:00,1.79589,1.79603,1.79589,1.79599,5446352.0
2009-08-20 23:18:00,1.79578,1.79613,1.79534,1.79613,8756100.0
2009-08-20 23:19:00,1.79614,1.79631,1.79614,1.79631,4488724.0
2009-08-20 23:20:00,1.79597,1.79648,1.79597,1.79633,5329966.0
2009-08-20 23:21:00,1.79631,1.79634,1.79626,1.79626,12925235.0
2009-08-20 23:22:00,1.79641,1.79664,1.79633,1.79633,7469687.0
2009-08-20 23:23:00,1.79635,1.79652,1.79631,1.79652,5601822.0
2009-08-20 23:24:00,1.79643,1.79643,1.79566,1.79566,8960234.0
2009-08-20 23:25:00,1.79562,1.79582,1.79519,1.79582,12226426.0
2009-08-20 23:26:00,1.79584,1.79593,1.79584,1.79588,6058818.0
2009-08-20 23:27:00,1.79595,1.79595,1.79574,1.79582,7787561.0
2009-08-20 23:28:00,1.79587,1.7959,1.79568,1.7959,3687404.0
2009-08-20 23:29:00,1.79561,1.79572,1.79537,1.7954,7449482.0
2009-08-20 23:30:00,1.7954,1.79603,1.7954,1.79559,10559635.0
2009-08-20 23:31:00,1.79574,1.79574,1.79524,1.79524,3955730.0
2009-08-20 23:32:00,1.79518,1.79527,1.79507,1.79508,24744434.0
2009-08-20 23:33:00,1.79512,1.79512,1.79472,1.79472,28136146.0
2009-08-20 23:34:00,1.79467,1.79467,1.79451,1.79457,3323766.0
2009-08-20 23:35:00,1.7947,1.79485,1.7944,1.7944,10890588.0
2009-08-20 23:36:00,1.79439,1.79452,1.79439,1.79443,10606831.0
2009-08-20 23:37:00,1.79401,1.79446,1.79401,1.79435,11783689.0
2009-08-20 23:38:00,1.79436,1.79446,1.79415,1.79415,19901134.0
2009-08-20 23:39:00,1.79405,1.79405,1.79241,1.79402,4995952.0
2009-08-20 23:40:00,1.7938,1.7943,1.7938,1.79393,13259834.0
2009-08-20 23:41:00,1.79438,1.79445,1.79431,1.79442,5614463.0
2009-08-20 23:42:00,1.79452,1.79463,1.79445,1.79463,5985434.0
2009-08-20 23:43:00,1.79464,1.79464,1.7942,1.79453,19586931.0
2009-08-20 23:44:00,1.79454,1.79459,1.79444,1.79458,7269564.0
2009-08-20 23:45:00,1.7947,1.79477,1.79466,1.7947,3626874.0
2009-08-20 23:46:00,1.79463,1.79478,1.79447,1.79478,4500873.0
2009-08-20 23:47:00,1.79481,1.79488,1.79472,1.79488,5084595.0
2009-08-20 23:48:00,1.79496,1.79496,1.79474,1.79488,7026413.0
2009-08-20 23:50:00,1.7948,1.79493,1.7948,1.79493,5046421.0
2009-08-20 23:51:00,1.79494,1.79497,1.79485,1.79497,18612879.0
2009-08-20 23:52:00,1.79494,1.79495,1.79491,1.79495,3945524.0
2009-08-20 23:53:00,1.79495,1.79496,1.79483,1.79488,6180298.0
2009-08-20 23:54:00,1.79488,1.79488,1.7948,1.79483,5356559.0
2009-08-20 23:55:00,1.79474,1.7948,1.7947,1.7948,6515798.0
2009-08-20 23:56:00,1.79449,1.79485,1.79445,1.79485,2848231.0
2009-08-20 23:57:00,1.79478,1.79493,1.79478,1.79493,11989167.0
2009-08-20 23:58:00,1.79488,1.7952,1.79488,1.79511,10252303.0
2009-08-20 23:59:00,1.79508,1.79508,1.79476,1.79488,3981238.0
2009-08-21 00:00:00,1.79483,1.79483,1.79459,1.79473,10674095.0
2009-08-21 00:01:00,1.79474,1.79474,1.79442,1.79442,8111846.0
2009-08-21 00:02:00,1.79441,1.79484,1.79429,1.79429,22849309.0
2009-08-21 00:03:00,1.79484,1.79484,1.79441,1.79441,6540684.0
2009-08-21 00:04:00,1.79436,1.79441,1.79416,1.7942,11090174.0
2009-08-21 00:05:00,1.79428,1.79445,1.79428,1.79436,6462089.0
2009-08-21 00:06:00,1.79414,1.79415,1.79403,1.79415,11030824.0
2009-08-21 00:07:00,1.79424,1.79446,1.79424,1.79446,15204359.0
2009-08-21 00:08:00,1.79449,1.79452,1.79438,1.79452,4310034.0
2009-08-21 00:09:00,1.79445,1.79465,1.7943,1.79442,7110075.0
2009-08-21 00:10:00,1.79446,1.79446,1.7942,1.7943,22331846.0
2009-08-21 00:11:00,1.79424,1.79449,1.79424,1.79449,10313516.0
2009-08-21 00:12:00,1.79432,1.79439,1.79429,1.79429,22977348.0
2009-08-21 00:13:00,1.79453,1.79494,1.79439,1.79494,7737079.0
2009-08-21 00:14:00,1.79499,1.79501,1.79485,1.79485,5627533.0
2009-08-21 00:15:00,1.7949,1.79498,1.7949,1.79491,4309291.0
2009-08-21 00:16:00,1.79476,1.79477,1.79458,1.79477,6508258.0
2009-08-21 00:17:00,1.79486,1.79509,1.79486,1.79509,15589303.0
2009-08-21 00:18:00,1.79505,1.79505,1.79496,1.79496,14700803.0
2009-08-21 00:19:00,1.79481,1.79481,1.7947,1.79474,43680672.0
2009-08-21 00:20:00,1.79483,1.79488,1.79483,1.79487,10258810.0
2009-08-21 00:21:00,1.79487,1.79487,1.79469,1.79471,17414898.0
2009-08-21 00:22:00,1.79461,1.7948,1.79461,1.7948,5173100.0
2009-08-21 00:23:00,1.79488,1.79494,1.79486,1.79487,10325024.0
2009-08-21 00:24:00,1.79487,1.79495,1.79479,1.79479,8810349.0
2009-08-21 00:25:00,1.79487,1.79487,1.79474,1.79481,14186530.0
2009-08-21 00:26:00,1.79479,1.7949,1.79477,1.7949,5575018.0
2009-08-21 00:27:00,1.79493,1.79522,1.79493,1.79522,4740497.0
2009-08-21 00:28:00,1.79517,1.79535,1.79517,1.79535,23215112.0
2009-08-21 00:29:00,1.79538,1.79538,1.79519,1.79526,10991201.0
2009-08-21 00:30:00,1.79529,1.79545,1.79529,1.79538,14321372.0
2009-08-21 00:31:00,1.79522,1.79522,1.7947,1.79503,8546123.0
2009-08-21 00:32:00,1.79497,1.79511,1.79497,1.79507,3314026.0
2009-08-21 00:33:00,1.79514,1.79514,1.79504,1.79513,8218511.0
2009-08-21 00:34:00,1.79512,1.79515,1.79507,1.79515,7394824.0
2009-08-21 00:35:00,1.79527,1.79567,1.79527,1.79567,6135201.0
2009-08-21 00:36:00,1.79573,1.79576,1.79558,1.79576,4806536.0
2009-08-21 00:37:00,1.7955,1.7955,1.7955,1.7955,12176318.0
2009-08-21 00:38:00,1.79576,1.79593,1.79575,1.79592,12176318.0
2009-08-21 00:39:00,1.79603,1.79603,1.79589,1.79599,8956279.0
2009-08-21 00:40:00,1.796,1.79604,1.79595,1.79595,12904116.0
2009-08-21 00:41:00,1.79588,1.79588,1.79565,1.79577,15515086.0
2009-08-21 00:42:00,1.79582,1.79606,1.79582,1.79605,4812187.0
2009-08-21 00:43:00,1.79606,1.7962,1.79606,1.79613,9965746.0
2009-08-21 00:44:00,1.79612,1.79613,1.7959,1.7959,4133093.0
2009-08-21 00:45:00,1.79597,1.7961,1.79597,1.79603,81684116.0
2009-08-21 00:46:00,1.79607,1.79616,1.796,1.796,10643319.0
2009-08-21 00:47:00,1.79592,1.79592,1.79564,1.79564,6052820.0
2009-08-21 00:48:00,1.79561,1.79561,1.79539,1.79539,7137072.0
2009-08-21 00:49:00,1.79544,1.79544,1.79513,1.79519,13622120.0
2009-08-21 00:50:00,1.79516,1.79516,1.79477,1.79507,9202569.0
2009-08-21 00:51:00,1.79514,1.79514,1.79496,1.79513,7044113.0
2009-08-21 00:52:00,1.79514,1.79532,1.79508,1.79508,13081847.0
2009-08-21 00:53:00,1.79502,1.79506,1.795,1.79506,9270945.0
2009-08-21 00:54:00,1.79493,1.79499,1.79493,1.79494,4285480.0
2009-08-21 00:55:00,1.79495,1.79507,1.79492,1.79507,21833863.0
2009-08-21 00:56:00,1.79509,1.7952,1.79497,1.7952,9466795.0
2009-08-21 00:57:00,1.7953,1.7955,1.79527,1.7955,8565411.0
2009-08-21 00:58:00,1.79541,1.79545,1.79503,1.79503,7272606.0
2009-08-21 00:59:00,1.79494,1.79502,1.79485,1.79502,5466855.0
2009-08-21 01:00:00,1.79513,1.79522,1.79509,1.79509,9306869.0
2009-08-21 01:01:00,1.79513,1.79529,1.79513,1.79517,7487534.0
2009-08-21 01:02:00,1.79524,1.79545,1.79524,1.79545,2966033.0
2009-08-21 01:03:00,1.79539,1.79561,1.79539,1.79561,7896720.0
2009-08-21 01:04:00,1.79561,1.79567,1.79553,1.79564,12202275.0
2009-08-21 01:05:00,1.79562,1.79571,1.79554,1.79564,4591169.0
2009-08-21 01:06:00,1.79553,1.79553,1.79519,1.79519,5064023.0
2009-08-21 01:07:00,1.79519,1.79565,1.79519,1.79565,5860241.0
2009-08-21 01:08:00,1.79561,1.79592,1.79561,1.79588,7480256.0
2009-08-21 01:09:00,1.79583,1.79591,1.79583,1.79583,6338045.0
2009-08-21 01:10:00,1.79587,1.79587,1.79567,1.79573,15441071.0
2009-08-21 01:11:00,1.79573,1.79573,1.79536,1.79536,2923548.0
2009-08-21 01:12:00,1.79527,1.79539,1.79526,1.79539,4201657.0
2009-08-21 01:13:00,1.79536,1.79542,1.79524,1.79538,5902772.0
2009-08-21 01:14:00,1.79526,1.79529,1.79496,1.79529,3315343.0
2009-08-21 01:15:00,1.79531,1.79539,1.79521,1.79539,18748101.0
2009-08-21 01:16:00,1.7954,1.79563,1.7954,1.79562,3241256.0
2009-08-21 01:17:00,1.79562,1.7958,1.79562,1.79571,10393140.0
2009-08-21 01:18:00,1.79571,1.79573,1.79565,1.79565,4582089.0
2009-08-21 01:19:00,1.79552,1.79556,1.79546,1.79551,14552785.0
2009-08-21 01:20:00,1.79535,1.79535,1.79518,1.79523,6410948.0
2009-08-21 01:21:00,1.79517,1.79517,1.79504,1.79504,9272899.0
2009-08-21 01:22:00,1.79498,1.79498,1.79449,1.79479,14018410.0
2009-08-21 01:23:00,1.79504,1.79534,1.79504,1.79534,7383922.0
2009-08-21 01:24:00,1.7954,1.7954,1.79519,1.79526,9624156.0
2009-08-21 01:25:00,1.79523,1.79523,1.79478,1.7951,6935503.0
2009-08-21 01:26:00,1.79526,1.79544,1.79526,1.79533,6181167.0
2009-08-21 01:27:00,1.79543,1.79555,1.79525,1.79525,6815129.0
2009-08-21 01:28:00,1.79535,1.79549,1.79535,1.7954,10199030.0
2009-08-21 01:29:00,1.79535,1.79551,1.79535,1.79546,17195127.0
2009-08-21 01:30:00,1.79549,1.79565,1.79542,1.79565,6399310.0
2009-08-21 01:31:00,1.79559,1.7957,1.79542,1.79542,9102944.0
2009-08-21 01:32:00,1.79533,1.79533,1.79507,1.79507,4104726.0
2009-08-21 01:33:00,1.79493,1.79502,1.79469,1.79496,7680350.0
2009-08-21 01:34:00,1.79499,1.7951,1.79499,1.79502,3589817.0
2009-08-21 01:35:00,1.79503,1.79503,1.79498,1.79501,9562506.0
2009-08-21 01:36:00,1.79486,1.79512,1.79486,1.79512,16247133.0
2009-08-21 01:37:00,1.79519,1.7953,1.79382,1.7953,6700552.0
2009-08-21 01:38:00,1.79529,1.79533,1.79486,1.79533,9016678.0
2009-08-21 01:39:00,1.79551,1.79572,1.79539,1.79539,6530865.0
2009-08-21 01:40:00,1.79531,1.79546,1.7951,1.79546,4210342.0
2009-08-21 01:41:00,1.79561,1.79591,1.79552,1.79589,3917241.0
2009-08-21 01:42:00,1.79581,1.79581,1.79565,1.79581,6219059.0
2009-08-21 01:43:00,1.7958,1.79581,1.79559,1.79561,3055415.0
2009-08-21 01:44:00,1.79565,1.79592,1.79565,1.79592,6856336.0
2009-08-21 01:45:00,1.79592,1.79592,1.79544,1.79573,6593669.0
2009-08-21 01:46:00,1.79565,1.79566,1.7956,1.79562,13762646.0
2009-08-21 01:47:00,1.7955,1.79562,1.79534,1.79534,10197416.0
2009-08-21 01:48:00,1.79536,1.79545,1.79535,1.79541,10492782.0
2009-08-21 01:49:00,1.79545,1.7956,1.79545,1.7956,11465802.0
2009-08-21 01:50:00,1.7957,1.7957,1.79559,1.79564,10151683.0
2009-08-21 01:51:00,1.79558,1.7956,1.79534,1.79534,10376865.0
2009-08-21 01:52:00,1.79515,1.79515,1.79502,1.79514,7414519.0
2009-08-21 01:53:00,1.79533,1.79552,1.79401,1.79552,3626552.0
2009-08-21 01:54:00,1.7953,1.79535,1.79517,1.79535,6397404.0
2009-08-21 01:55:00,1.7954,1.79573,1.7954,1.79573,18319577.0
2009-08-21 01:56:00,1.79571,1.79605,1.79561,1.7958,7757828.0
2009-08-21 01:57:00,1.79572,1.79577,1.7956,1.79573,15805280.0
2009-08-21 01:58:00,1.79587,1.79604,1.79584,1.79588,7987672.0
2009-08-21 01:59:00,1.79573,1.79583,1.79569,1.79569,10863583.0
2009-08-21 02:00:00,1.79584,1.79636,1.79584,1.79636,9528009.0
2009-08-21 02:01:00,1.79646,1.79648,1.79628,1.7964,7788592.0
2009-08-21 02:02:00,1.79619,1.79628,1.79601,1.79607,14995129.0
2009-08-21 02:03:00,1.79596,1.79612,1.79596,1.7961,15845140.0
2009-08-21 02:04:00,1.7962,1.7963,1.79619,1.79627,17555475.0
2009-08-21 02:05:00,1.79615,1.79621,1.79607,1.79621,40641900.0
2009-08-21 02:06:00,1.79625,1.79629,1.79578,1.79578,4578724.0
2009-08-21 02:07:00,1.79561,1.79561,1.79536,1.79542,6008832.0
2009-08-21 02:08:00,1.79551,1.79558,1.79549,1.79558,16131055.0
2009-08-21 02:09:00,1.7956,1.79561,1.79541,1.79541,8741555.0
2009-08-21 02:10:00,1.79548,1.79573,1.79514,1.79573,7611349.0
2009-08-21 02:11:00,1.79558,1.79558,1.79528,1.79528,8534195.0
2009-08-21 02:12:00,1.79537,1.79553,1.79534,1.79553,9043608.0
2009-08-21 02:13:00,1.79565,1.79611,1.79565,1.79611,5337628.0
2009-08-21 02:14:00,1.79609,1.79614,1.79604,1.79604,9044768.0
2009-08-21 02:15:00,1.79583,1.79597,1.79577,1.79597,15443031.0
2009-08-21 02:16:00,1.79606,1.79624,1.79606,1.79624,7628519.0
2009-08-21 02:17:00,1.79624,1.79624,1.79583,1.79615,11938513.0
2009-08-21 02:18:00,1.7961,1.7961,1.79586,1.79609,5649611.0
2009-08-21 02:19:00,1.7961,1.79617,1.79603,1.79611,4353657.0
2009-08-21 02:20:00,1.79608,1.79612,1.7959,1.7959,12035578.0
2009-08-21 02:21:00,1.79604,1.79608,1.79595,1.79604,6871193.0
2009-08-21 02:22:00,1.79607,1.79615,1.79605,1.7961,7175992.0
2009-08-21 02:23:00,1.79601,1.79618,1.79601,1.79618,4448073.0
2009-08-21 02:24:00,1.79609,1.79619,1.79609,1.79612,1210265.0
2009-08-21 02:25:00,1.79599,1.79605,1.79572,1.79572,9941281.0
2009-08-21 02:26:00,1.79573,1.79575,1.79558,1.79574,6430905.0
2009-08-21 02:27:00,1.7958,1.79584,1.79572,1.79577,11685200.0
2009-08-21 02:28:00,1.79574,1.79574,1.79565,1.79571,5617718.0
2009-08-21 02:29:00,1.79568,1.79581,1.79544,1.79581,8536056.0
2009-08-21 02:30:00,1.79583,1.79606,1.79583,1.79604,9019338.0
2009-08-21 02:31:00,1.79602,1.79612,1.7958,1.79599,3707357.0
2009-08-21 02:32:00,1.79605,1.79636,1.79593,1.79636,7684979.0
2009-08-21 02:33:00,1.79639,1.79647,1.79593,1.79634,16311977.0
2009-08-21 02:34:00,1.79632,1.79636,1.79606,1.79606,8786086.0
2009-08-21 02:35:00,1.79609,1.79609,1.79581,1.79581,5356655.0
2009-08-21 02:36:00,1.79569,1.79569,1.7951,1.7954,13497907.0
2009-08-21 02:37:00,1.79554,1.79579,1.79554,1.79577,5927648.0
2009-08-21 02:38:00,1.79585,1.79593,1.7957,1.7957,12555621.0
2009-08-21 02:39:00,1.79566,1.79588,1.79566,1.79581,21241620.0
2009-08-21 02:40:00,1.79595,1.79615,1.79595,1.79615,9052392.0
2009-08-21 02:41:00,1.79609,1.79609,1.79597,1.79608,9685585.0
2009-08-21 02:42:00,1.7961,1.79613,1.796,1.79613,10697532.0
2009-08-21 02:43:00,1.79591,1.79606,1.79569,1.79569,14295144.0
2009-08-21 02:44:00,1.79558,1.79558,1.79493,1.79493,8378021.0
2009-08-21 02:45:00,1.79541,1.79542,1.79528,1.79528,6681822.0
2009-08-21 02:46:00,1.79536,1.79543,1.79529,1.79538,4112031.0
2009-08-21 02:47:00,1.79536,1.79539,1.79509,1.79528,12178115.0
2009-08-21 02:48:00,1.7953,1.79557,1.7953,1.79557,6571454.0
2009-08-21 02:49:00,1.79555,1.79572,1.79555,1.79559,23507510.0
2009-08-21 02:50:00,1.79563,1.79569,1.79554,1.79564,14219587.0
2009-08-21 02:51:00,1.79577,1.79584,1.79559,1.79559,4848634.0
2009-08-21 02:52:00,1.79552,1.79564,1.79552,1.79564,8076092.0
2009-08-21 02:53:00,1.79561,1.79574,1.79551,1.7956,9343809.0
2009-08-21 02:54:00,1.79549,1.79549,1.79504,1.79509,11295815.0
2009-08-21 02:55:00,1.79496,1.79519,1.7949,1.79519,8133963.0
2009-08-21 02:56:00,1.79538,1.79547,1.79521,1.79521,22553317.0
2009-08-21 02:57:00,1.79503,1.79503,1.79491,1.79497,8171438.0
2009-08-21 02:58:00,1.795,1.79518,1.795,1.79514,6527471.0
2009-08-21 02:59:00,1.79504,1.79513,1.7949,1.79513,11279616.0
2009-08-21 03:00:00,1.79537,1.79551,1.79523,1.79523,11326737.0
2009-08-21 03:01:00,1.79506,1.79508,1.79492,1.79508,3982693.0
2009-08-21 03:02:00,1.79533,1.79551,1.79504,1.79504,4418629.0
2009-08-21 03:03:00,1.79481,1.79481,1.79445,1.79445,9774555.0
2009-08-21 03:04:00,1.79441,1.79456,1.79426,1.79456,7766710.0
2009-08-21 03:05:00,1.79449,1.79495,1.79449,1.79495,7677515.0
2009-08-21 03:06:00,1.79506,1.7952,1.79491,1.7952,3973482.0
2009-08-21 03:07:00,1.79509,1.79509,1.79488,1.79488,4193706.0
2009-08-21 03:08:00,1.79492,1.79503,1.7949,1.7949,9127950.0
2009-08-21 03:09:00,1.79499,1.7951,1.79497,1.795,15681469.0
2009-08-21 03:10:00,1.79493,1.79493,1.79454,1.79463,4789923.0
2009-08-21 03:11:00,1.79464,1.79487,1.79464,1.79466,9737624.0
2009-08-21 03:12:00,1.79478,1.79482,1.79434,1.7946,8130455.0
2009-08-21 03:13:00,1.79459,1.79459,1.79397,1.79397,7768914.0
2009-08-21 03:14:00,1.79415,1.79424,1.79401,1.79401,5122681.0
2009-08-21 03:15:00,1.79385,1.79394,1.79385,1.79387,14084985.0
2009-08-21 03:16:00,1.79386,1.79411,1.79386,1.79411,3860767.0
2009-08-21 03:17:00,1.79408,1.79438,1.79408,1.7943,5402778.0
2009-08-21 03:18:00,1.79435,1.79438,1.79434,1.79437,7591891.0
2009-08-21 03:19:00,1.79424,1.79433,1.79419,1.79431,5129829.0
2009-08-21 03:20:00,1.79433,1.79456,1.79433,1.79442,11335279.0
2009-08-21 03:21:00,1.79423,1.79434,1.79395,1.79418,6401824.0
2009-08-21 03:22:00,1.79422,1.79433,1.79396,1.79396,7424920.0
2009-08-21 03:23:00,1.79378,1.79384,1.79349,1.79349,8414621.0
2009-08-21 03:24:00,1.79359,1.79379,1.79357,1.79379,5774717.0
2009-08-21 03:25:00,1.79379,1.79387,1.79369,1.7937,3079219.0
2009-08-21 03:26:00,1.79368,1.79371,1.79337,1.79337,13167644.0
2009-08-21 03:27:00,1.79339,1.7935,1.79325,1.7935,10878340.0
2009-08-21 03:28:00,1.7936,1.7936,1.79327,1.79351,8948615.0
2009-08-21 03:29:00,1.79351,1.79357,1.79334,1.79334,4644659.0
2009-08-21 03:30:00,1.79332,1.7935,1.79326,1.7935,3592377.0
2009-08-21 03:31:00,1.79358,1.79372,1.79336,1.7935,5277236.0
2009-08-21 03:32:00,1.7935,1.79393,1.7935,1.79393,9170462.0
2009-08-21 03:33:00,1.79384,1.79402,1.79384,1.79402,26798130.0
2009-08-21 03:34:00,1.79418,1.79433,1.79406,1.79406,7633092.0
2009-08-21 03:35:00,1.79412,1.79419,1.79411,1.79418,7240482.0
2009-08-21 03:36:00,1.79424,1.79428,1.7941,1.79417,10034389.0
2009-08-21 03:37:00,1.79399,1.79408,1.79378,1.79408,6640023.0
2009-08-21 03:38:00,1.79407,1.79413,1.79394,1.79394,25531184.0
2009-08-21 03:39:00,1.79392,1.79401,1.7939,1.79397,10762189.0
2009-08-21 03:40:00,1.79399,1.79406,1.79391,1.79406,5086665.0
2009-08-21 03:41:00,1.79411,1.79426,1.79407,1.79407,11153541.0
2009-08-21 03:42:00,1.79413,1.79424,1.79409,1.79412,10835618.0
2009-08-21 03:43:00,1.79399,1.79399,1.7936,1.7936,11202995.0
2009-08-21 03:44:00,1.79369,1.7938,1.7933,1.79363,3714868.0
2009-08-21 03:45:00,1.7938,1.79391,1.79377,1.7938,3621459.0
2009-08-21 03:46:00,1.79344,1.79404,1.79344,1.79404,6968077.0
2009-08-21 03:47:00,1.79405,1.79406,1.79395,1.79406,4031204.0
2009-08-21 03:48:00,1.79401,1.79419,1.79401,1.79413,3758362.0
2009-08-21 03:49:00,1.79397,1.79397,1.79376,1.79376,6625157.0
2009-08-21 03:50:00,1.7938,1.79385,1.79372,1.79372,6740020.0
2009-08-21 03:51:00,1.79356,1.79356,1.79291,1.79291,12526597.0
2009-08-21 03:52:00,1.79304,1.79324,1.79293,1.79304,1416867.0
2009-08-21 03:53:00,1.79311,1.79332,1.79311,1.79332,3922536.0
2009-08-21 03:54:00,1.79355,1.79393,1.79355,1.79393,6449714.0
2009-08-21 03:55:00,1.7938,1.79386,1.79339,1.79339,4773442.0
2009-08-21 03:56:00,1.7934,1.79366,1.7934,1.79366,5805145.0
2009-08-21 03:57:00,1.79362,1.79366,1.79356,1.79356,24805326.0
2009-08-21 03:58:00,1.79363,1.79388,1.79363,1.79388,8331295.0
2009-08-21 03:59:00,1.79391,1.79398,1.79351,1.79351,7851713.0
2009-08-21 04:00:00,1.7933,1.7933,1.79296,1.79301,5642493.0
2009-08-21 04:01:00,1.79301,1.79308,1.7929,1.79307,2268223.0
2009-08-21 04:02:00,1.7929,1.79304,1.7929,1.79304,5473319.0
2009-08-21 04:03:00,1.79317,1.79335,1.79317,1.79324,5319878.0
2009-08-21 04:04:00,1.79329,1.79343,1.79324,1.79343,7348028.0
2009-08-21 04:05:00,1.79341,1.79341,1.79327,1.79337,3315924.0
2009-08-21 04:06:00,1.79347,1.79357,1.79347,1.79348,9541536.0
2009-08-21 04:07:00,1.79364,1.79369,1.79361,1.79361,17937024.0
2009-08-21 04:08:00,1.7935,1.7935,1.7932,1.7932,8279491.0
2009-08-21 04:09:00,1.79293,1.79293,1.7927,1.7927,6200382.0
2009-08-21 04:10:00,1.79262,1.79269,1.79256,1.79267,2931759.0
2009-08-21 04:11:00,1.79281,1.79341,1.79281,1.79341,10526285.0
2009-08-21 04:12:00,1.79345,1.7935,1.79343,1.79346,6006819.0
2009-08-21 04:13:00,1.79367,1.79391,1.79367,1.79375,6463135.0
2009-08-21 04:14:00,1.79367,1.7938,1.79362,1.7938,4212204.0
2009-08-21 04:15:00,1.79376,1.79378,1.79364,1.79365,9274719.0
2009-08-21 04:16:00,1.79362,1.79375,1.79362,1.79366,8794777.0
2009-08-21 04:17:00,1.79361,1.79366,1.79326,1.79366,8182700.0
2009-08-21 04:18:00,1.79354,1.79354,1.79335,1.7934,5285414.0
2009-08-21 04:19:00,1.79341,1.79351,1.79341,1.79345,9700512.0
2009-08-21 04:20:00,1.79343,1.79354,1.79288,1.79354,6834197.0
2009-08-21 04:21:00,1.79351,1.79359,1.79342,1.79356,8939244.0
2009-08-21 04:22:00,1.79338,1.79359,1.79337,1.79342,6447346.0
2009-08-21 04:23:00,1.79346,1.79354,1.79344,1.79346,6207420.0
2009-08-21 04:24:00,1.79347,1.7936,1.79344,1.79344,6321040.0
2009-08-21 04:25:00,1.79337,1.79347,1.79323,1.7934,5392046.0
2009-08-21 04:26:00,1.79337,1.79343,1.79332,1.79343,4594297.0
2009-08-21 04:27:00,1.79344,1.7935,1.79337,1.79337,11021388.0
2009-08-21 04:28:00,1.79336,1.79343,1.79326,1.79343,11445349.0
2009-08-21 04:29:00,1.79337,1.79342,1.79324,1.79338,10041660.0
2009-08-21 04:30:00,1.7934,1.79345,1.79332,1.79345,10520647.0
2009-08-21 04:31:00,1.79345,1.79356,1.79342,1.79356,8422796.0
2009-08-21 04:32:00,1.79355,1.79375,1.79345,1.79375,8313189.0
2009-08-21 04:33:00,1.79392,1.79413,1.79392,1.79413,8753723.0
2009-08-21 04:34:00,1.79413,1.79423,1.79402,1.79402,12733165.0
2009-08-21 04:35:00,1.79406,1.79411,1.79406,1.79406,6793458.0
2009-08-21 04:36:00,1.79401,1.79411,1.79401,1.79411,8427649.0
2009-08-21 04:37:00,1.79404,1.79404,1.79379,1.794,33624675.0
2009-08-21 04:38:00,1.79403,1.79403,1.79389,1.79399,7880695.0
2009-08-21 04:39:00,1.79406,1.79421,1.794,1.79419,6110164.0
2009-08-21 04:40:00,1.7942,1.79425,1.79418,1.79425,4022503.0
2009-08-21 04:41:00,1.79425,1.79425,1.7942,1.79421,6569529.0
2009-08-21 04:42:00,1.79412,1.79412,1.79394,1.79395,7525508.0
2009-08-21 04:43:00,1.79413,1.7942,1.79411,1.79414,8507010.0
2009-08-21 04:44:00,1.79414,1.79418,1.79403,1.79403,6172339.0
2009-08-21 04:45:00,1.79385,1.79427,1.79373,1.79427,9355867.0
2009-08-21 04:46:00,1.79424,1.79424,1.79405,1.79422,4331360.0
2009-08-21 04:47:00,1.79434,1.79471,1.79427,1.79427,6094801.0
2009-08-21 04:48:00,1.79465,1.79465,1.79446,1.79453,9535450.0
2009-08-21 04:49:00,1.79453,1.79493,1.79453,1.79493,6286409.0
2009-08-21 04:50:00,1.79505,1.79524,1.79505,1.7952,18585090.0
2009-08-21 04:51:00,1.79528,1.79542,1.79528,1.79542,7306732.0
2009-08-21 04:52:00,1.79538,1.79542,1.79518,1.79518,6867947.0
2009-08-21 04:53:00,1.79509,1.79509,1.79488,1.79488,5367083.0
2009-08-21 04:54:00,1.79473,1.79484,1.79472,1.79474,9909850.0
2009-08-21 04:55:00,1.79469,1.79469,1.79436,1.79436,8192081.0
2009-08-21 04:56:00,1.79444,1.79474,1.79444,1.79474,9812803.0
2009-08-21 04:57:00,1.79474,1.79475,1.79445,1.79447,8373594.0
2009-08-21 04:58:00,1.79445,1.79453,1.79414,1.79453,6725806.0
2009-08-21 04:59:00,1.7942,1.79432,1.79414,1.79432,12904537.0
2009-08-21 05:00:00,1.79455,1.79475,1.79429,1.7947,5903011.0
2009-08-21 05:01:00,1.79476,1.79478,1.79466,1.79469,7329781.0
2009-08-21 05:02:00,1.79472,1.79485,1.79462,1.7947,11611273.0
2009-08-21 05:03:00,1.79452,1.79452,1.79429,1.79429,7685538.0
2009-08-21 05:04:00,1.79426,1.79426,1.79413,1.79419,10770992.0
2009-08-21 05:05:00,1.7941,1.79424,1.79264,1.79424,5560479.0
2009-08-21 05:06:00,1.79424,1.79428,1.7941,1.79413,6755120.0
2009-08-21 05:07:00,1.79407,1.79425,1.79398,1.79425,8757534.0
2009-08-21 05:08:00,1.79433,1.79454,1.79433,1.79454,10251393.0
2009-08-21 05:09:00,1.79472,1.79478,1.79468,1.79475,17578393.0
2009-08-21 05:10:00,1.79469,1.7947,1.79452,1.79452,5580547.0
2009-08-21 05:11:00,1.79443,1.79443,1.79408,1.79408,5213918.0
2009-08-21 05:12:00,1.79412,1.79447,1.79412,1.79447,5867261.0
2009-08-21 05:13:00,1.79444,1.79446,1.79432,1.79441,6193600.0
2009-08-21 05:14:00,1.79437,1.79445,1.79427,1.79445,2776041.0
2009-08-21 05:15:00,1.79451,1.79459,1.79426,1.79426,11908424.0
2009-08-21 05:16:00,1.7946,1.7946,1.79439,1.79439,2719175.0
2009-08-21 05:17:00,1.79457,1.79463,1.79453,1.79453,7301665.0
2009-08-21 05:18:00,1.79457,1.79462,1.79438,1.79438,9456193.0
2009-08-21 05:19:00,1.79457,1.79457,1.79436,1.79445,8160613.0
2009-08-21 05:20:00,1.79428,1.79453,1.79428,1.79453,10268331.0
2009-08-21 05:21:00,1.79451,1.79461,1.79442,1.79442,6873066.0
2009-08-21 05:22:00,1.79439,1.79439,1.79428,1.79434,8936566.0
2009-08-21 05:23:00,1.79429,1.79429,1.79377,1.79406,6605792.0
2009-08-21 05:24:00,1.79389,1.79389,1.79357,1.79357,14406065.0
2009-08-21 05:25:00,1.79359,1.7938,1.79338,1.7938,15277248.0
2009-08-21 05:26:00,1.79398,1.79414,1.79393,1.79393,6067812.0
2009-08-21 05:27:00,1.794,1.79417,1.79395,1.79417,4779241.0
2009-08-21 05:28:00,1.79417,1.79419,1.79387,1.79387,8736500.0
2009-08-21 05:29:00,1.79377,1.79377,1.79354,1.79354,5797583.0
2009-08-21 05:30:00,1.79356,1.79381,1.79348,1.79381,8320530.0
2009-08-21 05:31:00,1.79396,1.79467,1.79396,1.79467,8868648.0
2009-08-21 05:32:00,1.79465,1.79489,1.79465,1.79489,7371453.0
2009-08-21 05:33:00,1.79487,1.79508,1.79487,1.79508,9552416.0
2009-08-21 05:34:00,1.79511,1.79543,1.79511,1.79543,4658493.0
2009-08-21 05:35:00,1.79541,1.79559,1.79541,1.79552,7505028.0
2009-08-21 05:36:00,1.79569,1.79569,1.79535,1.7954,13641498.0
2009-08-21 05:37:00,1.79557,1.7962,1.79557,1.7962,18447816.0
2009-08-21 05:38:00,1.79614,1.79614,1.79589,1.79602,6722805.0
2009-08-21 05:39:00,1.79611,1.79631,1.79605,1.79631,7913525.0
2009-08-21 05:40:00,1.79644,1.79663,1.79644,1.7965,9599491.0
2009-08-21 05:41:00,1.79658,1.79667,1.79611,1.79611,7738848.0
2009-08-21 05:42:00,1.79601,1.79607,1.79576,1.79579,5340704.0
2009-08-21 05:43:00,1.79592,1.79604,1.79581,1.79581,8066400.0
2009-08-21 05:44:00,1.79601,1.79632,1.79596,1.79632,6918358.0
2009-08-21 05:45:00,1.7966,1.79712,1.7966,1.79712,2235343.0
2009-08-21 05:46:00,1.79694,1.79694,1.79661,1.7967,7374833.0
2009-08-21 05:47:00,1.79671,1.79671,1.79645,1.79645,25161768.0
2009-08-21 05:48:00,1.7966,1.79691,1.7966,1.79691,6541223.0
2009-08-21 05:49:00,1.79689,1.79689,1.7966,1.7967,8665442.0
2009-08-21 05:50:00,1.79674,1.79693,1.79668,1.79693,7899738.0
2009-08-21 05:51:00,1.79702,1.79742,1.79702,1.79742,29806544.0
2009-08-21 05:52:00,1.79722,1.79722,1.79677,1.79677,10200659.0
2009-08-21 05:53:00,1.79676,1.79676,1.79636,1.79636,4604401.0
2009-08-21 05:54:00,1.79641,1.79668,1.79641,1.79667,9836083.0
2009-08-21 05:55:00,1.79664,1.79664,1.79635,1.79635,7245850.0
2009-08-21 05:56:00,1.79646,1.79664,1.79646,1.79664,10734216.0
2009-08-21 05:57:00,1.79664,1.79681,1.79664,1.7967,8673596.0
2009-08-21 05:58:00,1.79665,1.79684,1.79655,1.79684,12861086.0
2009-08-21 05:59:00,1.79679,1.79697,1.79676,1.79697,8445042.0
2009-08-21 06:00:00,1.79698,1.79723,1.79698,1.79698,4803959.0
2009-08-21 06:01:00,1.79693,1.79695,1.79658,1.79658,10542336.0
2009-08-21 06:02:00,1.79647,1.79647,1.79594,1.79594,2227167.0
2009-08-21 06:03:00,1.79603,1.79628,1.79556,1.79556,38504499.0
2009-08-21 06:04:00,1.79546,1.79553,1.79508,1.79508,8818419.0
2009-08-21 06:05:00,1.7949,1.79494,1.79474,1.79494,7386335.0
2009-08-21 06:06:00,1.79502,1.79585,1.79484,1.79585,7996705.0
2009-08-21 06:07:00,1.79583,1.79583,1.79567,1.79567,7910650.0
2009-08-21 06:08:00,1.79561,1.79561,1.79533,1.79533,14031933.0
2009-08-21 06:09:00,1.79539,1.79571,1.79539,1.79571,7540613.0
2009-08-21 06:10:00,1.79566,1.79575,1.79566,1.79571,9240437.0
2009-08-21 06:11:00,1.79565,1.79596,1.79565,1.79596,8950293.0
2009-08-21 06:12:00,1.79615,1.79633,1.79607,1.79607,2029063.0
2009-08-21 06:13:00,1.79614,1.79673,1.79614,1.79673,6859609.0
2009-08-21 06:14:00,1.79666,1.79678,1.79659,1.79678,6983641.0
2009-08-21 06:15:00,1.79667,1.79667,1.79625,1.79627,7028821.0
2009-08-21 06:16:00,1.79617,1.79632,1.79612,1.79632,7762954.0
2009-08-21 06:17:00,1.79626,1.79633,1.79614,1.79619,15104505.0
2009-08-21 06:18:00,1.79614,1.79633,1.79614,1.79633,3285899.0
2009-08-21 06:19:00,1.79622,1.79654,1.79617,1.79645,12472087.0
2009-08-21 06:20:00,1.7966,1.79676,1.79658,1.79676,6453176.0
2009-08-21 06:21:00,1.79675,1.79677,1.79639,1.79639,7986415.0
2009-08-21 06:22:00,1.79637,1.79681,1.79637,1.79681,7775203.0
2009-08-21 06:23:00,1.79686,1.79708,1.79681,1.79681,8712518.0
2009-08-21 06:24:00,1.79661,1.79661,1.79636,1.79638,6603534.0
2009-08-21 06:25:00,1.7963,1.79649,1.79604,1.79604,6916631.0
2009-08-21 06:26:00,1.79599,1.79611,1.79564,1.79611,6236164.0
2009-08-21 06:27:00,1.79617,1.79632,1.79617,1.79632,5708122.0
2009-08-21 06:28:00,1.7964,1.79661,1.7963,1.79661,16219462.0
2009-08-21 06:29:00,1.79662,1.7968,1.79655,1.7968,5072361.0
2009-08-21 06:30:00,1.7968,1.79692,1.7968,1.79692,4873681.0
2009-08-21 06:31:00,1.79695,1.79718,1.79688,1.79718,9347691.0
2009-08-21 06:32:00,1.79724,1.79738,1.79707,1.79711,5937233.0
2009-08-21 06:33:00,1.79711,1.79711,1.79656,1.79656,44840050.0
2009-08-21 06:34:00,1.79648,1.79668,1.79648,1.79668,11081888.0
2009-08-21 06:35:00,1.79678,1.79678,1.79659,1.79674,4133190.0
2009-08-21 06:36:00,1.79667,1.79667,1.79544,1.79592,12547345.0
2009-08-21 06:37:00,1.796,1.796,1.79585,1.79593,14462107.0
2009-08-21 06:38:00,1.79588,1.79593,1.7958,1.79583,5622799.0
2009-08-21 06:39:00,1.79577,1.79577,1.79557,1.79562,21522384.0
2009-08-21 06:40:00,1.79549,1.79549,1.7949,1.7949,4553724.0
2009-08-21 06:41:00,1.79505,1.79514,1.79496,1.79502,7521582.0
2009-08-21 06:42:00,1.79495,1.79512,1.79478,1.79512,9173484.0
2009-08-21 06:43:00,1.79519,1.79519,1.79498,1.79498,7619624.0
2009-08-21 06:44:00,1.79489,1.79502,1.79479,1.79502,6528173.0
2009-08-21 06:45:00,1.79511,1.79516,1.79508,1.79508,19677155.0
2009-08-21 06:46:00,1.79501,1.79504,1.79489,1.7949,5313977.0
2009-08-21 06:47:00,1.79489,1.79507,1.79489,1.79504,8791603.0
2009-08-21 06:48:00,1.79502,1.79526,1.79501,1.79526,4118965.0
2009-08-21 06:49:00,1.79526,1.79528,1.79523,1.79528,5049900.0
2009-08-21 06:50:00,1.79536,1.79567,1.79536,1.79567,8464365.0
2009-08-21 06:51:00,1.79567,1.79578,1.79566,1.79578,7252768.0
2009-08-21 06:52:00,1.79586,1.79603,1.79577,1.79577,7755509.0
2009-08-21 06:53:00,1.79589,1.79608,1.79588,1.79608,178865350.0
2009-08-21 06:54:00,1.79627,1.79648,1.79627,1.79647,11250645.0
2009-08-21 06:55:00,1.79652,1.79672,1.79652,1.79672,5592945.0
2009-08-21 06:56:00,1.79675,1.79703,1.79675,1.79679,10794510.0
2009-08-21 06:57:00,1.79688,1.79707,1.79685,1.79707,8848168.0
2009-08-21 06:58:00,1.79714,1.79744,1.79706,1.79706,6585452.0
2009-08-21 06:59:00,1.79694,1.79697,1.79678,1.79693,7190808.0
2009-08-21 07:00:00,1.79681,1.79681,1.79668,1.79668,11830030.0
2009-08-21 07:01:00,1.79683,1.79699,1.79673,1.79699,5459514.0
2009-08-21 07:02:00,1.79717,1.79742,1.79717,1.7972,6868749.0
2009-08-21 07:03:00,1.79712,1.79712,1.79688,1.79691,5888660.0
2009-08-21 07:04:00,1.79684,1.79684,1.79646,1.79646,7173712.0
2009-08-21 07:05:00,1.79636,1.79636,1.79576,1.79608,12955671.0
2009-08-21 07:06:00,1.79629,1.79648,1.79496,1.79648,5801936.0
2009-08-21 07:07:00,1.79653,1.79654,1.79612,1.79637,10260960.0
2009-08-21 07:08:00,1.79631,1.79645,1.79629,1.79629,10560761.0
2009-08-21 07:09:00,1.79626,1.7963,1.796,1.79603,5126667.0
2009-08-21 07:10:00,1.79598,1.79613,1.79589,1.79613,10731293.0
2009-08-21 07:11:00,1.79616,1.79616,1.79564,1.79591,8077203.0
2009-08-21 07:12:00,1.79576,1.79576,1.79541,1.79546,11657625.0
2009-08-21 07:13:00,1.79562,1.79608,1.79562,1.79598,73548540.0
2009-08-21 07:14:00,1.79597,1.79597,1.79563,1.79563,3597423.0
2009-08-21 07:15:00,1.79566,1.79588,1.79562,1.79588,5563178.0
2009-08-21 07:16:00,1.79593,1.79593,1.79584,1.79584,12299854.0
2009-08-21 07:17:00,1.79574,1.79574,1.79564,1.79564,138993577.0
2009-08-21 07:18:00,1.79576,1.79609,1.79574,1.79609,9465374.0
2009-08-21 07:19:00,1.79622,1.79653,1.79622,1.79653,5673516.0
2009-08-21 07:20:00,1.79651,1.79668,1.79638,1.79638,52068445.0
2009-08-21 07:21:00,1.79633,1.79657,1.79618,1.79657,62573316.0
2009-08-21 07:22:00,1.7966,1.79671,1.79654,1.79659,7693090.0
2009-08-21 07:23:00,1.79654,1.79654,1.79631,1.79631,7545868.0
2009-08-21 07:24:00,1.79622,1.79638,1.79622,1.79638,4965182.0
2009-08-21 07:25:00,1.79635,1.79653,1.79619,1.79619,8002589.0
2009-08-21 07:26:00,1.79609,1.79654,1.79609,1.79654,7855451.0
2009-08-21 07:27:00,1.79651,1.79662,1.79645,1.79645,2633387.0
2009-08-21 07:28:00,1.79626,1.79626,1.79578,1.79578,8037616.0
2009-08-21 07:29:00,1.79565,1.79574,1.79565,1.79571,7510708.0
2009-08-21 07:30:00,1.79561,1.79561,1.79531,1.79545,9583030.0
2009-08-21 07:31:00,1.79573,1.79602,1.79573,1.79602,9663616.0
2009-08-21 07:32:00,1.79612,1.7962,1.79609,1.79614,8357028.0
2009-08-21 07:33:00,1.79615,1.79615,1.79607,1.79607,23570600.0
2009-08-21 07:34:00,1.79599,1.79605,1.79586,1.79604,9186704.0
2009-08-21 07:35:00,1.79612,1.79627,1.79588,1.79588,10320834.0
2009-08-21 07:36:00,1.79611,1.79621,1.79609,1.79609,9894459.0
2009-08-21 07:37:00,1.79622,1.79629,1.79607,1.79623,11092864.0
2009-08-21 07:38:00,1.79619,1.79645,1.79607,1.79645,7840335.0
2009-08-21 07:39:00,1.79651,1.79651,1.79623,1.79628,4640621.0
2009-08-21 07:40:00,1.79637,1.79659,1.79637,1.79652,8619245.0
2009-08-21 07:41:00,1.79648,1.79669,1.79633,1.79633,9204980.0
2009-08-21 07:42:00,1.7964,1.79643,1.79639,1.79641,7986327.0
2009-08-21 07:43:00,1.79639,1.79639,1.79622,1.79629,7170735.0
2009-08-21 07:44:00,1.7964,1.79665,1.7964,1.79665,6556816.0
2009-08-21 07:45:00,1.79665,1.79674,1.79661,1.79674,4398532.0
2009-08-21 07:46:00,1.79674,1.79691,1.79658,1.79658,3037553.0
2009-08-21 07:47:00,1.79657,1.79657,1.79621,1.79621,9147663.0
2009-08-21 07:48:00,1.79628,1.79628,1.79602,1.79602,7650853.0
2009-08-21 07:49:00,1.79606,1.79606,1.79579,1.79579,37840745.0
2009-08-21 07:50:00,1.79582,1.7959,1.79572,1.79583,8186260.0
2009-08-21 07:51:00,1.79587,1.79587,1.79516,1.79547,69286450.0
2009-08-21 07:52:00,1.79529,1.79529,1.79506,1.79526,5190938.0
2009-08-21 07:53:00,1.79531,1.79544,1.79521,1.79532,8915785.0
2009-08-21 07:54:00,1.79546,1.79581,1.79546,1.79581,17661862.0
2009-08-21 07:55:00,1.79576,1.79576,1.79544,1.79544,12325859.0
2009-08-21 07:56:00,1.79527,1.79527,1.79489,1.79489,12072457.0
2009-08-21 07:57:00,1.79499,1.79518,1.79488,1.79518,6434232.0
2009-08-21 07:58:00,1.79521,1.79556,1.79521,1.79556,12297271.0
2009-08-21 07:59:00,1.79561,1.79574,1.79544,1.79544,6699501.0
2009-08-21 08:00:00,1.79536,1.79543,1.79529,1.79529,5966485.0
2009-08-21 08:01:00,1.79528,1.79528,1.79395,1.79398,28074550.0
2009-08-21 08:02:00,1.79395,1.79402,1.79379,1.79379,13937610.0
2009-08-21 08:03:00,1.79364,1.79378,1.79351,1.79371,6340326.0
2009-08-21 08:04:00,1.7938,1.794,1.7938,1.79398,8694721.0
2009-08-21 08:05:00,1.79399,1.79426,1.79359,1.79426,7703979.0
2009-08-21 08:06:00,1.79416,1.79435,1.79391,1.79432,12523656.0
2009-08-21 08:07:00,1.79426,1.79436,1.79414,1.79436,11725537.0
2009-08-21 08:08:00,1.79444,1.79472,1.79444,1.79472,7790096.0
2009-08-21 08:09:00,1.79472,1.79477,1.79415,1.79477,7271365.0
2009-08-21 08:10:00,1.79467,1.79475,1.79454,1.79454,5302462.0
2009-08-21 08:11:00,1.79454,1.79465,1.79454,1.79455,2199264.0
2009-08-21 08:12:00,1.79471,1.79471,1.79457,1.79467,11359501.0
2009-08-21 08:13:00,1.79476,1.79507,1.79476,1.79507,41441120.0
2009-08-21 08:14:00,1.79509,1.79519,1.79499,1.79519,6962774.0
2009-08-21 08:15:00,1.79508,1.79508,1.79487,1.79487,5829851.0
2009-08-21 08:16:00,1.79484,1.79488,1.79475,1.79488,21310031.0
2009-08-21 08:17:00,1.79491,1.79513,1.7948,1.79513,3317480.0
2009-08-21 08:18:00,1.79521,1.79535,1.79514,1.79535,22457272.0
2009-08-21 08:19:00,1.79542,1.79578,1.79542,1.79578,34885184.0
2009-08-21 08:20:00,1.79585,1.79601,1.79585,1.79601,6473895.0
2009-08-21 08:21:00,1.796,1.7962,1.796,1.7962,6290162.0
2009-08-21 08:22:00,1.79616,1.79652,1.79613,1.79613,9137930.0
2009-08-21 08:23:00,1.79591,1.79591,1.79542,1.79542,8723025.0
2009-08-21 08:24:00,1.79589,1.7962,1.79589,1.7962,5751067.0
2009-08-21 08:25:00,1.79624,1.79652,1.79624,1.79652,8604562.0
2009-08-21 08:26:00,1.7966,1.79664,1.79649,1.79649,5045741.0
2009-08-21 08:27:00,1.7965,1.79652,1.79619,1.79628,4455413.0
2009-08-21 08:28:00,1.79628,1.79633,1.79611,1.79611,4615437.0
2009-08-21 08:29:00,1.79598,1.79598,1.79562,1.79594,8492059.0
2009-08-21 08:30:00,1.79578,1.79598,1.79578,1.79581,8458802.0
2009-08-21 08:31:00,1.79582,1.79582,1.7957,1.79577,26610390.0
2009-08-21 08:32:00,1.79574,1.79574,1.79543,1.79543,9637443.0
2009-08-21 08:33:00,1.79538,1.79538,1.79497,1.79497,6247959.0
2009-08-21 08:34:00,1.79494,1.79494,1.79467,1.79471,8679985.0
2009-08-21 08:35:00,1.79471,1.79498,1.79471,1.79494,7512949.0
2009-08-21 08:36:00,1.79497,1.79497,1.79454,1.79488,3916470.0
2009-08-21 08:37:00,1.79517,1.7954,1.79517,1.7954,9307991.0
2009-08-21 08:38:00,1.79537,1.79538,1.79512,1.79512,2928208.0
2009-08-21 08:39:00,1.79512,1.79512,1.79494,1.79499,6087327.0
2009-08-21 08:40:00,1.79496,1.79496,1.79454,1.79454,6727959.0
2009-08-21 08:41:00,1.79457,1.79457,1.79425,1.79425,3797798.0
2009-08-21 08:42:00,1.79398,1.79401,1.79365,1.79365,8611975.0
2009-08-21 08:43:00,1.79375,1.79382,1.79352,1.79382,13173484.0
2009-08-21 08:44:00,1.79377,1.79377,1.79341,1.79345,6521534.0
2009-08-21 08:45:00,1.79347,1.79364,1.79306,1.79306,10557233.0
2009-08-21 08:46:00,1.79322,1.79345,1.79322,1.79332,7572585.0
2009-08-21 08:47:00,1.79313,1.79313,1.79291,1.79292,57758640.0
2009-08-21 08:48:00,1.79293,1.79311,1.79286,1.79311,3301618.0
2009-08-21 08:49:00,1.7931,1.7931,1.79292,1.79292,7036608.0
2009-08-21 08:50:00,1.79266,1.79282,1.79266,1.79275,5113738.0
2009-08-21 08:51:00,1.79279,1.79279,1.79259,1.79262,12516082.0
2009-08-21 08:52:00,1.79251,1.79254,1.79229,1.79243,9885913.0
2009-08-21 08:53:00,1.79241,1.7925,1.79237,1.79239,10520362.0
2009-08-21 08:54:00,1.79245,1.79259,1.79218,1.7922,12059526.0
2009-08-21 08:55:00,1.79221,1.79282,1.79221,1.79282,11776722.0
2009-08-21 08:56:00,1.79264,1.79264,1.7923,1.79241,27027228.0
2009-08-21 08:57:00,1.79258,1.79281,1.79258,1.7928,83948508.0
2009-08-21 08:58:00,1.79287,1.79301,1.79275,1.79275,6062931.0
2009-08-21 08:59:00,1.79273,1.79291,1.79273,1.79275,8562186.0
2009-08-21 09:00:00,1.79273,1.79273,1.79203,1.79203,22479463.0
2009-08-21 09:01:00,1.79194,1.79194,1.79175,1.79175,43278420.0
2009-08-21 09:02:00,1.79161,1.79167,1.79141,1.79141,4158737.0
2009-08-21 09:03:00,1.79153,1.79204,1.79153,1.79204,34715749.0
2009-08-21 09:04:00,1.79217,1.79268,1.79217,1.79268,8360627.0
2009-08-21 09:05:00,1.79278,1.79278,1.79255,1.79255,4636716.0
2009-08-21 09:06:00,1.79254,1.79254,1.79195,1.79195,6649518.0
2009-08-21 09:07:00,1.79185,1.79185,1.7913,1.7913,30222930.0
2009-08-21 09:08:00,1.79124,1.79124,1.79096,1.79107,4930223.0
2009-08-21 09:09:00,1.79107,1.79134,1.79107,1.79113,9538920.0
2009-08-21 09:10:00,1.79109,1.79109,1.79092,1.79092,4185253.0
2009-08-21 09:11:00,1.79104,1.79149,1.79104,1.79149,1828902.0
2009-08-21 09:12:00,1.79167,1.79208,1.79167,1.79208,8529343.0
2009-08-21 09:13:00,1.79217,1.79224,1.79209,1.79224,3640338.0
2009-08-21 09:14:00,1.79235,1.79243,1.79202,1.79243,4754186.0
2009-08-21 09:15:00,1.79254,1.79261,1.79242,1.79261,92435889.0
2009-08-21 09:16:00,1.79244,1.79265,1.79244,1.79265,8719412.0
2009-08-21 09:17:00,1.79259,1.79265,1.79241,1.79258,3899264.0
2009-08-21 09:18:00,1.79255,1.7926,1.79226,1.79226,5829995.0
2009-08-21 09:19:00,1.79212,1.79212,1.79187,1.79187,6733805.0
2009-08-21 09:20:00,1.79189,1.79221,1.79189,1.79221,9710644.0
2009-08-21 09:21:00,1.79231,1.79243,1.79219,1.79219,2077734.0
2009-08-21 09:22:00,1.79203,1.79206,1.79195,1.79204,16328229.0
2009-08-21 09:23:00,1.792,1.79207,1.79191,1.79191,5056823.0
2009-08-21 09:24:00,1.79185,1.79196,1.79169,1.79196,13327752.0
2009-08-21 09:25:00,1.79187,1.79187,1.79163,1.79163,4398981.0
2009-08-21 09:26:00,1.79154,1.7916,1.7913,1.79153,5509398.0
2009-08-21 09:27:00,1.79146,1.7917,1.79143,1.7917,70875920.0
2009-08-21 09:28:00,1.79189,1.79225,1.79189,1.79225,4864006.0
2009-08-21 09:29:00,1.79229,1.79229,1.79127,1.79127,57776064.0
2009-08-21 09:30:00,1.79111,1.79121,1.79097,1.79097,14341100.0
2009-08-21 09:31:00,1.79098,1.79098,1.79074,1.79076,10485244.0
2009-08-21 09:32:00,1.79068,1.7907,1.79055,1.79055,5323320.0
2009-08-21 09:33:00,1.79047,1.79047,1.78984,1.78989,28642680.0
2009-08-21 09:34:00,1.78988,1.79012,1.78988,1.79004,4786888.0
2009-08-21 09:35:00,1.78994,1.79013,1.78994,1.7901,12347075.0
2009-08-21 09:36:00,1.79001,1.79001,1.78943,1.78943,5591325.0
2009-08-21 09:37:00,1.78939,1.78954,1.78923,1.78938,4299811.0
2009-08-21 09:38:00,1.78929,1.78929,1.78901,1.78914,4561367.0
2009-08-21 09:39:00,1.78921,1.78921,1.78902,1.78903,4287757.0
2009-08-21 09:40:00,1.78884,1.78903,1.78869,1.78903,11388376.0
2009-08-21 09:41:00,1.78903,1.78907,1.78892,1.78899,13211459.0
2009-08-21 09:42:00,1.7889,1.78941,1.7889,1.78932,4975712.0
2009-08-21 09:43:00,1.7893,1.78963,1.78929,1.78963,19698155.0
2009-08-21 09:44:00,1.78967,1.78981,1.78966,1.78981,5120089.0
2009-08-21 09:45:00,1.78989,1.79053,1.78989,1.79053,112949606.0
2009-08-21 09:46:00,1.7906,1.79077,1.79056,1.79056,3030025.0
2009-08-21 09:47:00,1.79032,1.79095,1.79032,1.79095,4682805.0
2009-08-21 09:48:00,1.79102,1.79115,1.79096,1.79101,7794497.0
2009-08-21 09:49:00,1.79102,1.79151,1.79102,1.7915,17132795.0
2009-08-21 09:50:00,1.79175,1.79187,1.79153,1.79153,10079492.0
2009-08-21 09:51:00,1.79153,1.79213,1.79149,1.79213,5297024.0
2009-08-21 09:52:00,1.79212,1.79212,1.79189,1.79189,9456086.0
2009-08-21 09:53:00,1.79194,1.79207,1.79194,1.79207,52934050.0
2009-08-21 09:54:00,1.79214,1.7923,1.79208,1.7923,5157344.0
2009-08-21 09:55:00,1.79229,1.79229,1.79175,1.79176,43485246.0
2009-08-21 09:56:00,1.79175,1.79176,1.79169,1.79169,12960929.0
2009-08-21 09:57:00,1.79172,1.79181,1.79148,1.79148,4699456.0
2009-08-21 09:58:00,1.79157,1.79157,1.79124,1.79124,3465762.0
2009-08-21 09:59:00,1.79128,1.79158,1.79112,1.79158,4464035.0
2009-08-21 10:00:00,1.79169,1.7918,1.79156,1.79156,7435216.0
2009-08-21 10:01:00,1.79167,1.79168,1.79143,1.79152,36380409.0
2009-08-21 10:02:00,1.79141,1.79152,1.7913,1.79135,7727178.0
2009-08-21 10:03:00,1.7913,1.79156,1.7913,1.7914,5878589.0
2009-08-21 10:04:00,1.79134,1.7916,1.79134,1.7916,6241038.0
2009-08-21 10:05:00,1.79155,1.79155,1.79134,1.79134,2972442.0
2009-08-21 10:06:00,1.79132,1.79164,1.79132,1.79134,26949610.0
2009-08-21 10:07:00,1.79128,1.79128,1.79076,1.79076,4255353.0
2009-08-21 10:08:00,1.79114,1.79144,1.79111,1.79144,3911718.0
2009-08-21 10:09:00,1.79141,1.79141,1.79113,1.79113,4454470.0
2009-08-21 10:10:00,1.79104,1.79112,1.79078,1.79078,11330405.0
2009-08-21 10:11:00,1.79097,1.79129,1.79097,1.79127,43220600.0
2009-08-21 10:12:00,1.79109,1.7913,1.79102,1.79107,5952409.0
2009-08-21 10:13:00,1.79098,1.79098,1.79035,1.79035,13107686.0
2009-08-21 10:14:00,1.79017,1.79017,1.78991,1.78991,8373939.0
2009-08-21 10:15:00,1.78988,1.78997,1.78988,1.78992,11012279.0
2009-08-21 10:16:00,1.78982,1.78982,1.78967,1.78974,17619510.0
2009-08-21 10:17:00,1.7898,1.78999,1.78975,1.78975,121625650.0
2009-08-21 10:18:00,1.7896,1.7896,1.78947,1.78959,5639573.0
2009-08-21 10:19:00,1.78969,1.78973,1.78962,1.78966,6815460.0
2009-08-21 10:20:00,1.78975,1.78984,1.78967,1.78967,52763776.0
2009-08-21 10:21:00,1.78972,1.7899,1.78972,1.78976,3436124.0
2009-08-21 10:22:00,1.78992,1.79,1.78974,1.7899,17173540.0
2009-08-21 10:23:00,1.79003,1.79003,1.78971,1.78971,5344312.0
2009-08-21 10:24:00,1.78975,1.78975,1.78959,1.78965,7471634.0
2009-08-21 10:25:00,1.78945,1.78945,1.78914,1.78918,11662183.0
2009-08-21 10:26:00,1.78907,1.78907,1.78863,1.78897,6010953.0
2009-08-21 10:27:00,1.78889,1.78889,1.78868,1.78868,10053498.0
2009-08-21 10:28:00,1.78869,1.78913,1.78869,1.78913,3306950.0
2009-08-21 10:29:00,1.7892,1.78938,1.7892,1.78923,2530022.0
2009-08-21 10:30:00,1.78925,1.78945,1.7889,1.78945,8398588.0
2009-08-21 10:31:00,1.78949,1.79005,1.78949,1.78972,88532840.0
2009-08-21 10:32:00,1.78982,1.79005,1.78982,1.79005,5776795.0
2009-08-21 10:33:00,1.7901,1.79028,1.7901,1.79028,16041520.0
2009-08-21 10:34:00,1.79032,1.79046,1.79032,1.79046,3982592.0
2009-08-21 10:35:00,1.79049,1.79091,1.79046,1.79091,6995151.0
2009-08-21 10:36:00,1.79085,1.79088,1.79066,1.79066,9256700.0
2009-08-21 10:37:00,1.79063,1.79063,1.79003,1.79038,2163516.0
2009-08-21 10:38:00,1.79048,1.79064,1.79042,1.79064,10092337.0
2009-08-21 10:39:00,1.79067,1.79082,1.79046,1.79082,2691619.0
2009-08-21 10:40:00,1.79078,1.79109,1.79078,1.79109,5193171.0
2009-08-21 10:41:00,1.79117,1.79133,1.79117,1.79132,4612061.0
2009-08-21 10:42:00,1.79133,1.79138,1.79123,1.79138,3178031.0
2009-08-21 10:43:00,1.79143,1.79159,1.79126,1.79126,52227732.0
2009-08-21 10:44:00,1.791,1.79112,1.79096,1.79096,9632580.0
2009-08-21 10:45:00,1.79092,1.79092,1.79077,1.79083,6151577.0
2009-08-21 10:46:00,1.79075,1.79082,1.79071,1.79082,7601814.0
2009-08-21 10:47:00,1.7909,1.7913,1.7909,1.7913,10061153.0
2009-08-21 10:48:00,1.79128,1.79128,1.7911,1.7911,5382298.0
2009-08-21 10:49:00,1.79092,1.79104,1.79081,1.79083,4435341.0
2009-08-21 10:50:00,1.79078,1.79078,1.79046,1.79046,14955988.0
2009-08-21 10:51:00,1.79049,1.7905,1.79025,1.79031,7040738.0
2009-08-21 10:52:00,1.79031,1.79039,1.79017,1.79039,8605089.0
2009-08-21 10:53:00,1.79045,1.79055,1.79045,1.79051,23725152.0
2009-08-21 10:54:00,1.79036,1.79043,1.79031,1.79043,5724261.0
2009-08-21 10:55:00,1.79054,1.79071,1.79054,1.79071,8280678.0
2009-08-21 10:56:00,1.79064,1.79078,1.7906,1.7906,7184603.0
2009-08-21 10:57:00,1.79034,1.79068,1.79034,1.79068,2927736.0
2009-08-21 10:58:00,1.79084,1.79101,1.79067,1.79067,6992460.0
2009-08-21 10:59:00,1.79065,1.79065,1.79017,1.79017,5203141.0
2009-08-21 11:00:00,1.79009,1.79009,1.7899,1.7899,9784320.0
2009-08-21 11:01:00,1.78997,1.7902,1.78997,1.79009,4779904.0
2009-08-21 11:02:00,1.79002,1.79002,1.78979,1.78998,18183794.0
2009-08-21 11:03:00,1.78997,1.79002,1.78995,1.79001,27592971.0
2009-08-21 11:04:00,1.79002,1.79041,1.79002,1.79041,9545510.0
2009-08-21 11:05:00,1.79047,1.79047,1.79032,1.79035,3355981.0
2009-08-21 11:06:00,1.79031,1.79031,1.79024,1.79025,4670510.0
2009-08-21 11:07:00,1.79033,1.79066,1.79033,1.79066,9860456.0
2009-08-21 11:08:00,1.79069,1.79091,1.79065,1.79089,2347943.0
2009-08-21 11:09:00,1.79098,1.79113,1.79085,1.79085,5411264.0
2009-08-21 11:10:00,1.79074,1.79074,1.79022,1.79022,5511932.0
2009-08-21 11:11:00,1.79019,1.79033,1.79019,1.79031,4793371.0
2009-08-21 11:12:00,1.79034,1.79034,1.79011,1.79015,17148482.0
2009-08-21 11:13:00,1.79016,1.79016,1.7899,1.7899,7201241.0
2009-08-21 11:14:00,1.78995,1.79009,1.78995,1.79009,18884698.0
2009-08-21 11:15:00,1.79007,1.7901,1.78999,1.78999,23708490.0
2009-08-21 11:16:00,1.79003,1.79007,1.78999,1.78999,3159063.0
2009-08-21 11:17:00,1.78957,1.79003,1.78957,1.78963,31183044.0
2009-08-21 11:18:00,1.78966,1.78966,1.78906,1.78919,20369156.0
2009-08-21 11:19:00,1.78911,1.78927,1.78902,1.78927,3479064.0
2009-08-21 11:20:00,1.78939,1.78976,1.78939,1.78968,48867632.0
2009-08-21 11:21:00,1.78974,1.78995,1.78974,1.78994,10857236.0
2009-08-21 11:22:00,1.78992,1.79023,1.78992,1.79011,7430279.0
2009-08-21 11:23:00,1.79011,1.79011,1.78994,1.78994,3285519.0
2009-08-21 11:24:00,1.78989,1.78994,1.78968,1.78968,4861576.0
2009-08-21 11:25:00,1.7897,1.78983,1.7897,1.78977,14544512.0
2009-08-21 11:26:00,1.78984,1.78997,1.7898,1.78982,6342857.0
2009-08-21 11:27:00,1.78986,1.78986,1.78932,1.78932,81833596.0
2009-08-21 11:28:00,1.78927,1.78927,1.78909,1.78912,4880469.0
2009-08-21 11:29:00,1.78908,1.78908,1.78884,1.78884,7249591.0
2009-08-21 11:30:00,1.78876,1.78879,1.78861,1.78861,7382735.0
2009-08-21 11:31:00,1.7886,1.7886,1.78779,1.78779,27633317.0
2009-08-21 11:32:00,1.78777,1.78777,1.78745,1.78745,6622526.0
2009-08-21 11:33:00,1.78737,1.78746,1.78714,1.78714,13547450.0
2009-08-21 11:34:00,1.78704,1.78704,1.78671,1.78671,10441314.0
2009-08-21 11:35:00,1.78652,1.78671,1.78606,1.78671,8437433.0
2009-08-21 11:36:00,1.78677,1.78694,1.78655,1.78655,5917118.0
2009-08-21 11:37:00,1.78655,1.78655,1.78637,1.78643,6987001.0
2009-08-21 11:38:00,1.78615,1.78667,1.78615,1.78667,21344505.0
2009-08-21 11:39:00,1.78683,1.78683,1.78665,1.78678,24484464.0
2009-08-21 11:40:00,1.78666,1.78672,1.78659,1.78667,14772466.0
2009-08-21 11:41:00,1.78669,1.78669,1.78633,1.78633,51109050.0
2009-08-21 11:42:00,1.78631,1.78641,1.78626,1.78628,7635174.0
2009-08-21 11:43:00,1.7863,1.78663,1.7863,1.78663,13395874.0
2009-08-21 11:44:00,1.78658,1.78675,1.78658,1.78675,7656610.0
2009-08-21 11:45:00,1.78685,1.78715,1.78685,1.78715,11312809.0
2009-08-21 11:46:00,1.78727,1.78731,1.78717,1.78726,8801150.0
2009-08-21 11:47:00,1.78716,1.78723,1.78696,1.78696,13074300.0
2009-08-21 11:48:00,1.78694,1.78743,1.78685,1.78743,6661738.0
2009-08-21 11:49:00,1.78759,1.78765,1.78744,1.78744,18387810.0
2009-08-21 11:50:00,1.78744,1.7876,1.78734,1.7876,3388446.0
2009-08-21 11:51:00,1.78762,1.78766,1.78756,1.78758,4453126.0
2009-08-21 11:52:00,1.78763,1.78788,1.78763,1.78788,14319435.0
2009-08-21 11:53:00,1.78796,1.78812,1.78796,1.78812,4640543.0
2009-08-21 11:54:00,1.78808,1.78814,1.78797,1.78814,5399923.0
2009-08-21 11:55:00,1.78826,1.78837,1.78821,1.78829,4011724.0
2009-08-21 11:56:00,1.78839,1.78867,1.78839,1.78856,9518705.0
2009-08-21 11:57:00,1.78864,1.78864,1.7884,1.7884,30872026.0
2009-08-21 11:58:00,1.7883,1.7883,1.78815,1.78825,4939798.0
2009-08-21 11:59:00,1.78831,1.78879,1.78831,1.78879,7021201.0
2009-08-21 12:00:00,1.78908,1.78917,1.78907,1.78907,43476028.0
2009-08-21 12:01:00,1.78906,1.78908,1.7888,1.7888,4157400.0
2009-08-21 12:02:00,1.78881,1.78888,1.78871,1.78888,23692812.0
2009-08-21 12:03:00,1.78883,1.78883,1.78846,1.78846,9200014.0
2009-08-21 12:04:00,1.78871,1.78932,1.78871,1.78932,35054025.0
2009-08-21 12:05:00,1.78927,1.78956,1.78927,1.78956,3557694.0
2009-08-21 12:06:00,1.78941,1.78974,1.78822,1.78974,6696785.0
2009-08-21 12:07:00,1.78975,1.79022,1.78975,1.79022,14229920.0
2009-08-21 12:08:00,1.79018,1.79018,1.79002,1.79002,13992740.0
2009-08-21 12:09:00,1.78991,1.78991,1.78972,1.78979,5414043.0
2009-08-21 12:10:00,1.78983,1.78985,1.78919,1.78949,7192150.0
2009-08-21 12:11:00,1.78945,1.78945,1.78941,1.78944,6578660.0
2009-08-21 12:12:00,1.7895,1.78954,1.78948,1.78954,14751399.0
2009-08-21 12:13:00,1.78973,1.79047,1.78973,1.79047,39697336.0
2009-08-21 12:14:00,1.7905,1.79084,1.7905,1.79074,5974335.0
2009-08-21 12:15:00,1.79075,1.79087,1.79072,1.79083,5424045.0
2009-08-21 12:16:00,1.79079,1.79092,1.79077,1.79077,4624659.0
2009-08-21 12:17:00,1.79079,1.79093,1.79069,1.79092,10665185.0
2009-08-21 12:18:00,1.7909,1.7909,1.79063,1.79063,13749902.0
2009-08-21 12:19:00,1.79093,1.79102,1.79075,1.79102,14156840.0
2009-08-21 12:20:00,1.79108,1.79118,1.79081,1.79081,9999000.0
2009-08-21 12:21:00,1.79077,1.79107,1.79045,1.79107,16513987.0
2009-08-21 12:22:00,1.79112,1.7912,1.79106,1.7912,4367501.0
2009-08-21 12:23:00,1.79113,1.7914,1.79113,1.79129,10793418.0
2009-08-21 12:24:00,1.79138,1.79139,1.79113,1.79113,10481961.0
2009-08-21 12:25:00,1.79112,1.79113,1.79043,1.79103,10620292.0
2009-08-21 12:26:00,1.79098,1.79098,1.7906,1.7906,7859339.0
2009-08-21 12:27:00,1.79038,1.7904,1.79017,1.79037,8086824.0
2009-08-21 12:28:00,1.79053,1.79063,1.79053,1.79063,7824149.0
2009-08-21 12:29:00,1.79066,1.79089,1.7905,1.79089,8680907.0
2009-08-21 12:30:00,1.79102,1.79119,1.79102,1.79117,2980428.0
2009-08-21 12:31:00,1.791,1.79109,1.7909,1.7909,2523945.0
2009-08-21 12:32:00,1.7909,1.79114,1.7909,1.79109,13040143.0
2009-08-21 12:33:00,1.79104,1.79108,1.79089,1.79099,28594701.0
2009-08-21 12:34:00,1.79112,1.7915,1.79112,1.7915,5141593.0
2009-08-21 12:35:00,1.79159,1.79208,1.79159,1.79201,7915718.0
2009-08-21 12:36:00,1.79212,1.79212,1.79156,1.792,5087822.0
2009-08-21 12:37:00,1.79201,1.79201,1.79153,1.79153,10265670.0
2009-08-21 12:38:00,1.79139,1.79141,1.79119,1.79141,8854410.0
2009-08-21 12:39:00,1.79166,1.79227,1.79166,1.79225,27297480.0
2009-08-21 12:40:00,1.79222,1.7925,1.79209,1.7925,6911093.0
2009-08-21 12:41:00,1.79249,1.79264,1.79245,1.79264,8568825.0
2009-08-21 12:42:00,1.79249,1.7928,1.79249,1.7928,5759640.0
2009-08-21 12:43:00,1.79272,1.79272,1.79227,1.79227,3654864.0
2009-08-21 12:44:00,1.79219,1.79251,1.79202,1.79251,6794841.0
2009-08-21 12:45:00,1.79264,1.7928,1.79264,1.79272,6833348.0
2009-08-21 12:46:00,1.79265,1.79265,1.79225,1.79229,12962909.0
2009-08-21 12:47:00,1.79229,1.79248,1.79229,1.79243,15801854.0
2009-08-21 12:48:00,1.7926,1.79291,1.7926,1.79291,15470775.0
2009-08-21 12:49:00,1.79304,1.79324,1.79304,1.79319,15956514.0
2009-08-21 12:50:00,1.79317,1.79319,1.79311,1.79319,7530489.0
2009-08-21 12:51:00,1.79321,1.79341,1.79294,1.79341,52493874.0
2009-08-21 12:52:00,1.79362,1.79382,1.79362,1.79382,4691556.0
2009-08-21 12:53:00,1.79361,1.79361,1.7933,1.7933,6032731.0
2009-08-21 12:54:00,1.79313,1.79315,1.7929,1.7929,3737096.0
2009-08-21 12:55:00,1.79275,1.79297,1.79275,1.79284,9119194.0
2009-08-21 12:56:00,1.79293,1.79296,1.79263,1.79263,8534786.0
2009-08-21 12:57:00,1.79252,1.79252,1.79219,1.79234,8658334.0
2009-08-21 12:58:00,1.79253,1.79291,1.79253,1.79291,4784972.0
2009-08-21 12:59:00,1.79288,1.79322,1.79288,1.79322,7003093.0
2009-08-21 13:00:00,1.79324,1.79348,1.79318,1.79348,6726564.0
2009-08-21 13:01:00,1.79352,1.79442,1.79352,1.79438,39787136.0
2009-08-21 13:02:00,1.79443,1.79489,1.79443,1.79478,4421281.0
2009-08-21 13:03:00,1.79483,1.79512,1.79483,1.79512,13361736.0
2009-08-21 13:04:00,1.79512,1.79514,1.795,1.79504,7146886.0
2009-08-21 13:05:00,1.79499,1.79499,1.79473,1.79473,18707422.0
2009-08-21 13:06:00,1.79473,1.79499,1.79473,1.7949,8356126.0
2009-08-21 13:07:00,1.79504,1.79534,1.79504,1.79531,5543528.0
2009-08-21 13:08:00,1.79531,1.79538,1.79473,1.79473,6610914.0
2009-08-21 13:09:00,1.79483,1.79501,1.79483,1.79497,23944920.0
2009-08-21 13:10:00,1.79487,1.79487,1.79455,1.79461,6541027.0
2009-08-21 13:11:00,1.79456,1.79456,1.79438,1.79444,13982705.0
2009-08-21 13:12:00,1.79441,1.79441,1.79418,1.79418,6537971.0
2009-08-21 13:13:00,1.79421,1.79438,1.79413,1.79438,5483910.0
2009-08-21 13:14:00,1.79435,1.79435,1.79417,1.79417,8881832.0
2009-08-21 13:15:00,1.79417,1.7944,1.79417,1.79418,6295341.0
2009-08-21 13:16:00,1.79407,1.79407,1.79381,1.79384,2520086.0
2009-08-21 13:17:00,1.79402,1.79426,1.79402,1.79426,9519749.0
2009-08-21 13:18:00,1.79431,1.79471,1.79431,1.79471,3084955.0
2009-08-21 13:19:00,1.79472,1.79486,1.79471,1.79486,12961971.0
2009-08-21 13:20:00,1.79498,1.79545,1.79498,1.79545,6669815.0
2009-08-21 13:21:00,1.79562,1.79568,1.79542,1.79542,13368307.0
2009-08-21 13:22:00,1.79541,1.79548,1.7952,1.7952,35912323.0
2009-08-21 13:23:00,1.79498,1.79506,1.7949,1.79501,10258448.0
2009-08-21 13:24:00,1.79499,1.79529,1.79455,1.79529,7317065.0
2009-08-21 13:25:00,1.79533,1.79533,1.79512,1.79512,7321295.0
2009-08-21 13:26:00,1.79514,1.79514,1.79465,1.79485,6921815.0
2009-08-21 13:27:00,1.79471,1.79471,1.79449,1.79449,29549256.0
2009-08-21 13:28:00,1.79438,1.79444,1.79428,1.79428,6590122.0
2009-08-21 13:29:00,1.79434,1.79446,1.79432,1.79432,8397576.0
2009-08-21 13:30:00,1.79437,1.79451,1.79434,1.79451,4974069.0
2009-08-21 13:31:00,1.79472,1.79485,1.79299,1.79299,10715040.0
2009-08-21 13:32:00,1.7943,1.7943,1.79405,1.79411,1614343.0
2009-08-21 13:33:00,1.79405,1.79405,1.79366,1.79366,19706433.0
2009-08-21 13:34:00,1.79373,1.79385,1.79365,1.79381,8189092.0
2009-08-21 13:35:00,1.79378,1.79378,1.79358,1.79377,3386334.0
2009-08-21 13:36:00,1.79363,1.79363,1.79215,1.79346,6388825.0
2009-08-21 13:37:00,1.7934,1.79367,1.7934,1.79366,50245914.0
2009-08-21 13:38:00,1.79359,1.79359,1.79333,1.79335,17465625.0
2009-08-21 13:39:00,1.79325,1.79337,1.7929,1.7929,3731623.0
2009-08-21 13:40:00,1.79273,1.79273,1.79255,1.79261,8769748.0
2009-08-21 13:41:00,1.79261,1.79265,1.79243,1.79264,3892926.0
2009-08-21 13:42:00,1.79268,1.79319,1.79268,1.79319,7085893.0
2009-08-21 13:43:00,1.79326,1.79348,1.79326,1.79338,7433252.0
2009-08-21 13:44:00,1.79332,1.7934,1.79322,1.7934,18583130.0
2009-08-21 13:45:00,1.79341,1.7936,1.79337,1.79337,7669640.0
2009-08-21 13:46:00,1.79337,1.79362,1.79337,1.79362,11904360.0
2009-08-21 13:47:00,1.79366,1.79366,1.79353,1.79364,49938696.0
2009-08-21 13:48:00,1.79361,1.79375,1.79361,1.79375,5071379.0
2009-08-21 13:49:00,1.79386,1.7941,1.79386,1.7941,23549375.0
2009-08-21 13:50:00,1.79414,1.79422,1.79412,1.79417,6146439.0
2009-08-21 13:51:00,1.79409,1.79409,1.79392,1.79395,4327584.0
2009-08-21 13:52:00,1.79399,1.79409,1.79388,1.79409,9916931.0
2009-08-21 13:53:00,1.79413,1.79414,1.79397,1.79413,8032549.0
2009-08-21 13:54:00,1.79417,1.79474,1.79417,1.79474,4408726.0
2009-08-21 13:55:00,1.79474,1.79494,1.79468,1.79494,7465982.0
2009-08-21 13:56:00,1.79494,1.79516,1.79471,1.79516,8807336.0
2009-08-21 13:57:00,1.79518,1.79555,1.79518,1.79555,8341872.0
2009-08-21 13:58:00,1.7956,1.79571,1.79554,1.79554,15649754.0
2009-08-21 13:59:00,1.7957,1.79612,1.7957,1.7961,11376192.0
2009-08-21 14:00:00,1.79593,1.79619,1.79593,1.79619,5498214.0
2009-08-21 14:01:00,1.79613,1.79632,1.79597,1.79612,3967474.0
2009-08-21 14:02:00,1.79616,1.79648,1.79616,1.79628,39643230.0
2009-08-21 14:03:00,1.79627,1.79631,1.79615,1.79615,22265880.0
2009-08-21 14:04:00,1.79617,1.79646,1.79615,1.79646,3139320.0
2009-08-21 14:05:00,1.7966,1.79686,1.7966,1.79668,36141715.0
2009-08-21 14:06:00,1.79667,1.79668,1.79656,1.79668,6433026.0
2009-08-21 14:07:00,1.79675,1.79698,1.79675,1.79698,14225923.0
2009-08-21 14:08:00,1.79691,1.79691,1.79663,1.79663,11628189.0
2009-08-21 14:09:00,1.79658,1.79666,1.79647,1.79647,6702245.0
2009-08-21 14:10:00,1.79641,1.79641,1.79611,1.79626,5150673.0
2009-08-21 14:11:00,1.79628,1.79631,1.79586,1.79609,13939831.0
2009-08-21 14:12:00,1.79583,1.79588,1.79559,1.79559,4755992.0
2009-08-21 14:13:00,1.79555,1.79555,1.79537,1.79537,11069424.0
2009-08-21 14:14:00,1.79536,1.79536,1.7951,1.7951,16233778.0
2009-08-21 14:15:00,1.79507,1.79507,1.79489,1.7949,5860528.0
2009-08-21 14:16:00,1.79493,1.79493,1.79402,1.79402,6351102.0
2009-08-21 14:17:00,1.79395,1.79398,1.79372,1.79372,6231088.0
2009-08-21 14:18:00,1.79381,1.79391,1.79369,1.7939,8346496.0
2009-08-21 14:19:00,1.7941,1.79437,1.7941,1.79413,9158286.0
2009-08-21 14:20:00,1.79401,1.79412,1.79393,1.79409,2962050.0
2009-08-21 14:21:00,1.79403,1.79403,1.79362,1.7938,12653788.0
2009-08-21 14:22:00,1.79388,1.79388,1.79336,1.79336,3853155.0
2009-08-21 14:23:00,1.79323,1.79329,1.79295,1.79307,9625035.0
2009-08-21 14:24:00,1.7928,1.79283,1.79271,1.79271,8290095.0
2009-08-21 14:25:00,1.79266,1.79283,1.79252,1.79283,13307461.0
2009-08-21 14:26:00,1.79287,1.79287,1.79263,1.79269,5473864.0
2009-08-21 14:27:00,1.7925,1.79266,1.79221,1.79266,15058102.0
2009-08-21 14:28:00,1.79265,1.79286,1.79265,1.79286,12067871.0
2009-08-21 14:29:00,1.7929,1.79314,1.79288,1.79314,3397002.0
2009-08-21 14:30:00,1.79333,1.79333,1.79311,1.79311,9264288.0
2009-08-21 14:31:00,1.79317,1.79317,1.79263,1.79281,8854248.0
2009-08-21 14:32:00,1.79281,1.79297,1.79281,1.79296,8393922.0
2009-08-21 14:33:00,1.79292,1.793,1.79282,1.793,17332768.0
2009-08-21 14:34:00,1.79305,1.79305,1.79282,1.79284,3492337.0
2009-08-21 14:35:00,1.79281,1.79314,1.79281,1.79314,108492527.0
2009-08-21 14:36:00,1.79317,1.79332,1.79317,1.79331,5190811.0
2009-08-21 14:37:00,1.79318,1.79318,1.79286,1.79305,3913277.0
2009-08-21 14:38:00,1.79322,1.7935,1.79322,1.7935,1873299.0
2009-08-21 14:39:00,1.79367,1.79391,1.79361,1.79391,7916465.0
2009-08-21 14:40:00,1.7939,1.7939,1.79365,1.79374,6464158.0
2009-08-21 14:41:00,1.79364,1.79364,1.79345,1.79345,6321161.0
2009-08-21 14:42:00,1.79352,1.79352,1.79306,1.79315,5587142.0
2009-08-21 14:43:00,1.79304,1.79304,1.7924,1.79248,3099153.0
2009-08-21 14:44:00,1.79246,1.79246,1.79136,1.79169,60008904.0
2009-08-21 14:45:00,1.79178,1.79199,1.79169,1.79199,58174119.0
2009-08-21 14:46:00,1.79212,1.79259,1.79212,1.79259,5408053.0
2009-08-21 14:47:00,1.79265,1.79289,1.79264,1.79289,6056915.0
2009-08-21 14:48:00,1.79292,1.79301,1.79262,1.79262,14454682.0
2009-08-21 14:49:00,1.79249,1.79253,1.79224,1.79253,11061339.0
2009-08-21 14:50:00,1.79258,1.7926,1.79235,1.79235,6992114.0
2009-08-21 14:51:00,1.79223,1.79224,1.79214,1.79219,35361456.0
2009-08-21 14:52:00,1.79218,1.79231,1.79176,1.79224,11482998.0
2009-08-21 14:53:00,1.7924,1.79258,1.7924,1.79254,14410467.0
2009-08-21 14:54:00,1.79253,1.79253,1.79219,1.79227,5042795.0
2009-08-21 14:55:00,1.79223,1.79223,1.79207,1.79221,4144154.0
2009-08-21 14:56:00,1.79213,1.79295,1.79213,1.79295,13263423.0
2009-08-21 14:57:00,1.79291,1.79335,1.79291,1.7931,11619770.0
2009-08-21 14:58:00,1.79301,1.79306,1.79287,1.79305,12811222.0
2009-08-21 14:59:00,1.7931,1.7933,1.79271,1.79271,29575456.0
2009-08-21 15:00:00,1.79255,1.79255,1.79165,1.79175,12545883.0
2009-08-21 15:01:00,1.79164,1.79164,1.79127,1.79152,59459750.0
2009-08-21 15:02:00,1.79157,1.79183,1.79157,1.79183,14364959.0
2009-08-21 15:03:00,1.79189,1.79189,1.79149,1.79149,3701722.0
2009-08-21 15:04:00,1.79133,1.79133,1.79097,1.79111,14151766.0
2009-08-21 15:05:00,1.79105,1.79174,1.79105,1.79174,6261769.0
2009-08-21 15:06:00,1.79184,1.79186,1.7918,1.79184,1477410.0
2009-08-21 15:07:00,1.79171,1.79183,1.79164,1.79173,24190933.0
2009-08-21 15:08:00,1.79168,1.79168,1.79137,1.79163,6902647.0
2009-08-21 15:09:00,1.79176,1.79199,1.79176,1.79199,5808731.0
2009-08-21 15:10:00,1.792,1.7926,1.792,1.7926,40481559.0
2009-08-21 15:11:00,1.79258,1.79258,1.7921,1.7921,3140445.0
2009-08-21 15:12:00,1.79193,1.79228,1.79193,1.79228,6738933.0
2009-08-21 15:13:00,1.79221,1.79225,1.79219,1.79225,11738584.0
2009-08-21 15:14:00,1.79222,1.79235,1.7922,1.79227,4599480.0
2009-08-21 15:15:00,1.79234,1.79257,1.79233,1.79257,6167447.0
2009-08-21 15:16:00,1.79272,1.793,1.79272,1.79295,6119843.0
2009-08-21 15:17:00,1.79307,1.79325,1.79305,1.79325,66630240.0
2009-08-21 15:18:00,1.7933,1.79363,1.7933,1.79363,15832527.0
2009-08-21 15:19:00,1.79369,1.79441,1.79369,1.79411,41051478.0
2009-08-21 15:20:00,1.7941,1.79418,1.79389,1.79391,22076384.0
2009-08-21 15:21:00,1.79399,1.79409,1.79399,1.79402,8375623.0
2009-08-21 15:22:00,1.79408,1.79411,1.79393,1.79393,2316046.0
2009-08-21 15:23:00,1.79333,1.79365,1.79333,1.79341,8108205.0
2009-08-21 15:24:00,1.79343,1.79375,1.79341,1.79375,8485618.0
2009-08-21 15:25:00,1.79383,1.79423,1.79379,1.79423,8953479.0
2009-08-21 15:26:00,1.79437,1.79457,1.79437,1.79457,18433495.0
2009-08-21 15:27:00,1.7946,1.7946,1.79414,1.79414,29419234.0
2009-08-21 15:28:00,1.79411,1.79417,1.79403,1.79406,53777568.0
2009-08-21 15:29:00,1.794,1.79431,1.79369,1.79431,8207590.0
2009-08-21 15:30:00,1.79443,1.79462,1.7944,1.79456,4678863.0
2009-08-21 15:31:00,1.7945,1.7947,1.7945,1.7947,8299643.0
2009-08-21 15:32:00,1.79479,1.7953,1.79479,1.7953,8115377.0
2009-08-21 15:33:00,1.79532,1.79532,1.79493,1.79495,19278684.0
2009-08-21 15:34:00,1.7948,1.79493,1.79461,1.79461,4033938.0
2009-08-21 15:35:00,1.79458,1.79477,1.79457,1.79457,4530072.0
2009-08-21 15:36:00,1.79444,1.79463,1.7942,1.7942,10818281.0
2009-08-21 15:37:00,1.79428,1.79471,1.79428,1.79471,2416512.0
2009-08-21 15:38:00,1.79487,1.79494,1.79471,1.79494,8158773.0
2009-08-21 15:39:00,1.79482,1.79482,1.79433,1.79433,3346877.0
2009-08-21 15:40:00,1.79433,1.79455,1.79431,1.79431,124711635.0
2009-08-21 15:41:00,1.79421,1.79421,1.79394,1.79394,58760262.0
2009-08-21 15:42:00,1.79378,1.79378,1.79347,1.79347,2374446.0
2009-08-21 15:43:00,1.79341,1.79346,1.79332,1.79337,17827040.0
2009-08-21 15:44:00,1.79341,1.79361,1.79322,1.79357,7304750.0
2009-08-21 15:45:00,1.79369,1.79402,1.79369,1.79402,69676609.0
2009-08-21 15:46:00,1.794,1.79401,1.79389,1.79389,8203552.0
2009-08-21 15:47:00,1.79389,1.79412,1.79382,1.79412,6954753.0
2009-08-21 15:48:00,1.79429,1.79472,1.79429,1.79472,13355993.0
2009-08-21 15:49:00,1.79478,1.79478,1.79411,1.79411,6371259.0
2009-08-21 15:50:00,1.79409,1.7941,1.79402,1.79405,22862472.0
2009-08-21 15:51:00,1.79416,1.79457,1.79416,1.79457,11247733.0
2009-08-21 15:52:00,1.79459,1.79468,1.79455,1.79468,6353519.0
2009-08-21 15:53:00,1.79462,1.79477,1.79448,1.79448,2488658.0
2009-08-21 15:54:00,1.7946,1.79478,1.7946,1.79478,23794944.0
2009-08-21 15:55:00,1.79489,1.79514,1.79489,1.79504,5366009.0
2009-08-21 15:56:00,1.79497,1.79497,1.79487,1.79492,2527488.0
2009-08-21 15:57:00,1.795,1.795,1.79461,1.79461,3899640.0
2009-08-21 15:58:00,1.79458,1.79458,1.79439,1.79439,3218549.0
2009-08-21 15:59:00,1.79434,1.79434,1.7931,1.7931,26789490.0
2009-08-21 16:00:00,1.79327,1.79357,1.79319,1.79329,13483169.0
2009-08-21 16:01:00,1.79327,1.79327,1.79293,1.793,12639480.0
2009-08-21 16:02:00,1.79294,1.79294,1.79272,1.79272,5863100.0
2009-08-21 16:03:00,1.79273,1.79273,1.79244,1.79248,9556673.0
2009-08-21 16:04:00,1.79213,1.7924,1.79213,1.79222,5677033.0
2009-08-21 16:05:00,1.79216,1.79218,1.7919,1.79201,2416108.0
2009-08-21 16:06:00,1.79192,1.79192,1.79046,1.79046,42795050.0
2009-08-21 16:07:00,1.79048,1.79048,1.79021,1.79023,6740816.0
2009-08-21 16:08:00,1.79017,1.79017,1.78995,1.78999,16056567.0
2009-08-21 16:09:00,1.78996,1.78996,1.78972,1.7898,6837368.0
2009-08-21 16:10:00,1.78972,1.78972,1.78954,1.78954,3135770.0
2009-08-21 16:11:00,1.7895,1.7895,1.78927,1.7893,36557975.0
2009-08-21 16:12:00,1.78921,1.78921,1.78906,1.78906,2225589.0
2009-08-21 16:13:00,1.78906,1.78906,1.78883,1.78883,7499388.0
2009-08-21 16:14:00,1.78882,1.78882,1.78861,1.78861,6576120.0
2009-08-21 16:15:00,1.78853,1.78853,1.78721,1.78721,32520762.0
2009-08-21 16:16:00,1.78709,1.78719,1.78701,1.78719,5003645.0
2009-08-21 16:17:00,1.78723,1.78753,1.78723,1.78752,8077293.0
2009-08-21 16:18:00,1.78741,1.78746,1.7873,1.78737,10131822.0
2009-08-21 16:19:00,1.78737,1.78737,1.78691,1.78691,9265231.0
2009-08-21 16:20:00,1.78688,1.78688,1.78667,1.7868,5980407.0
2009-08-21 16:21:00,1.78684,1.78717,1.78679,1.78717,6165814.0
2009-08-21 16:22:00,1.78748,1.78775,1.78734,1.78775,11897217.0
2009-08-21 16:23:00,1.78792,1.78811,1.78784,1.78784,4189222.0
2009-08-21 16:24:00,1.78778,1.78778,1.78755,1.78755,2478932.0
2009-08-21 16:25:00,1.7876,1.7876,1.78744,1.78744,4516118.0
2009-08-21 16:26:00,1.78736,1.78738,1.78701,1.78701,2509908.0
2009-08-21 16:27:00,1.78706,1.78706,1.78643,1.78643,8212196.0
2009-08-21 16:28:00,1.7865,1.7865,1.786,1.78622,4697961.0
2009-08-21 16:29:00,1.78617,1.78617,1.78593,1.78593,6333458.0
2009-08-21 16:30:00,1.78582,1.78584,1.78572,1.78572,4474777.0
2009-08-21 16:31:00,1.78569,1.78569,1.78541,1.78548,2382590.0
2009-08-21 16:32:00,1.78542,1.78587,1.78534,1.78583,35142700.0
2009-08-21 16:33:00,1.78593,1.7862,1.78593,1.7861,70550522.0
2009-08-21 16:34:00,1.78613,1.78614,1.78585,1.78591,9674370.0
2009-08-21 16:35:00,1.78583,1.78583,1.78511,1.78511,86726538.0
2009-08-21 16:36:00,1.78501,1.78501,1.78454,1.78454,4655900.0
2009-08-21 16:37:00,1.7844,1.7845,1.78427,1.7845,16245141.0
2009-08-21 16:38:00,1.78462,1.78493,1.78462,1.78479,16331966.0
2009-08-21 16:39:00,1.7848,1.78482,1.78469,1.78482,26461490.0
2009-08-21 16:40:00,1.78475,1.78479,1.78459,1.78463,7184847.0
2009-08-21 16:41:00,1.78463,1.78517,1.78463,1.78509,12129810.0
2009-08-21 16:42:00,1.78498,1.78501,1.7847,1.78501,2862752.0
2009-08-21 16:43:00,1.78495,1.78495,1.78478,1.78488,5179234.0
2009-08-21 16:44:00,1.78497,1.78538,1.78497,1.78538,46160518.0
2009-08-21 16:45:00,1.78557,1.78582,1.78557,1.7857,4178955.0
2009-08-21 16:46:00,1.78571,1.7858,1.78561,1.78561,13581342.0
2009-08-21 16:47:00,1.78556,1.78556,1.78526,1.78535,35537454.0
2009-08-21 16:48:00,1.78528,1.78532,1.78471,1.78471,14031175.0
2009-08-21 16:49:00,1.78464,1.7848,1.78464,1.78472,4925774.0
2009-08-21 16:50:00,1.78466,1.78486,1.78439,1.78441,12300090.0
2009-08-21 16:51:00,1.78441,1.78441,1.78422,1.7844,13701009.0
2009-08-21 16:52:00,1.78435,1.78435,1.78405,1.78421,11827836.0
2009-08-21 16:53:00,1.78442,1.78452,1.7843,1.78452,4807121.0
2009-08-21 16:54:00,1.78455,1.78477,1.78449,1.78477,6270090.0
2009-08-21 16:55:00,1.78473,1.78498,1.78445,1.78445,6076557.0
2009-08-21 16:56:00,1.78484,1.78525,1.78484,1.78525,40114515.0
2009-08-21 16:57:00,1.78521,1.78521,1.78499,1.78501,6431568.0
2009-08-21 16:58:00,1.78492,1.78492,1.78465,1.7847,41109565.0
2009-08-21 16:59:00,1.78472,1.78485,1.78453,1.78485,10374424.0
2009-08-21 17:00:00,1.78472,1.78472,1.78425,1.78428,6786031.0
2009-08-21 17:01:00,1.7842,1.7842,1.78355,1.78355,12108184.0
2009-08-21 17:02:00,1.78344,1.78344,1.78323,1.78323,5854610.0
2009-08-21 17:03:00,1.78322,1.78341,1.78294,1.78294,84387816.0
2009-08-21 17:04:00,1.78273,1.78273,1.78238,1.78238,2648098.0
2009-08-21 17:05:00,1.78228,1.78228,1.78169,1.78196,9588034.0
2009-08-21 17:06:00,1.78195,1.78201,1.78186,1.78189,17059234.0
2009-08-21 17:07:00,1.782,1.78231,1.782,1.78231,16834558.0
2009-08-21 17:08:00,1.7823,1.7823,1.78205,1.78218,3710119.0
2009-08-21 17:09:00,1.78226,1.78248,1.78226,1.78244,5013694.0
2009-08-21 17:10:00,1.78259,1.78305,1.78259,1.78305,5376047.0
2009-08-21 17:11:00,1.78319,1.78364,1.78319,1.78337,6642969.0
2009-08-21 17:12:00,1.78342,1.78356,1.78342,1.78356,7011565.0
2009-08-21 17:13:00,1.7836,1.7836,1.78343,1.78343,18680900.0
2009-08-21 17:14:00,1.78346,1.78354,1.78338,1.78338,9623225.0
2009-08-21 17:15:00,1.78322,1.78335,1.78308,1.78316,4673950.0
2009-08-21 17:16:00,1.78309,1.78309,1.78275,1.78291,72209797.0
2009-08-21 17:17:00,1.78288,1.78292,1.78263,1.78263,4673076.0
2009-08-21 17:18:00,1.78252,1.78263,1.7825,1.7825,4221208.0
2009-08-21 17:19:00,1.78104,1.78257,1.78104,1.78257,6022717.0
2009-08-21 17:20:00,1.78274,1.78291,1.78269,1.78291,4270968.0
2009-08-21 17:21:00,1.78297,1.7831,1.78297,1.7831,2558005.0
2009-08-21 17:22:00,1.78315,1.78336,1.7829,1.78336,3352954.0
2009-08-21 17:23:00,1.78337,1.78358,1.78337,1.78358,2797235.0
2009-08-21 17:24:00,1.78366,1.78384,1.78357,1.78384,4212835.0
2009-08-21 17:25:00,1.78384,1.78409,1.78384,1.78409,24918607.0
2009-08-21 17:26:00,1.78409,1.78472,1.78409,1.78454,32571693.0
2009-08-21 17:27:00,1.78462,1.78487,1.78462,1.78471,3801834.0
2009-08-21 17:28:00,1.78465,1.78495,1.78465,1.78495,6635258.0
2009-08-21 17:29:00,1.78501,1.78501,1.78455,1.78455,30304260.0
2009-08-21 17:30:00,1.78456,1.78487,1.78456,1.78487,5423010.0
2009-08-21 17:31:00,1.78496,1.78498,1.78486,1.78498,6110182.0
2009-08-21 17:32:00,1.78502,1.78502,1.7844,1.7844,15342981.0
2009-08-21 17:33:00,1.78418,1.78418,1.78389,1.78392,5986573.0
2009-08-21 17:34:00,1.7837,1.7837,1.78318,1.78318,13299566.0
2009-08-21 17:35:00,1.7832,1.78345,1.78308,1.78345,8356793.0
2009-08-21 17:36:00,1.7835,1.78369,1.78335,1.78369,8170384.0
2009-08-21 17:37:00,1.78362,1.78395,1.78355,1.78355,3986272.0
2009-08-21 17:38:00,1.784,1.78416,1.784,1.78416,2877441.0
2009-08-21 17:39:00,1.78417,1.78429,1.78408,1.78409,5082693.0
2009-08-21 17:40:00,1.78397,1.78416,1.78374,1.78416,11007796.0
2009-08-21 17:41:00,1.78429,1.78439,1.78427,1.78439,20077828.0
2009-08-21 17:42:00,1.78437,1.78448,1.78429,1.78432,4850460.0
2009-08-21 17:43:00,1.7842,1.7846,1.7842,1.78458,15117691.0
2009-08-21 17:44:00,1.78461,1.78507,1.78461,1.78507,23318306.0
2009-08-21 17:45:00,1.78507,1.78517,1.78481,1.78496,14123892.0
2009-08-21 17:46:00,1.785,1.78546,1.78497,1.78546,15270108.0
2009-08-21 17:47:00,1.78547,1.78547,1.78517,1.78517,4431604.0
2009-08-21 17:48:00,1.78508,1.78508,1.78438,1.78438,5907054.0
2009-08-21 17:49:00,1.78423,1.78423,1.78399,1.78399,5314523.0
2009-08-21 17:50:00,1.78387,1.78387,1.78354,1.78376,10541286.0
2009-08-21 17:51:00,1.7837,1.7837,1.78321,1.78321,17209785.0
2009-08-21 17:52:00,1.78305,1.78305,1.78274,1.78274,2468245.0
2009-08-21 17:53:00,1.78267,1.7827,1.78253,1.7827,2158495.0
2009-08-21 17:54:00,1.78247,1.78247,1.78215,1.78215,4871696.0
2009-08-21 17:55:00,1.7821,1.78211,1.78201,1.78201,52315270.0
2009-08-21 17:56:00,1.78196,1.78196,1.78148,1.78148,14334285.0
2009-08-21 17:57:00,1.78158,1.78158,1.78127,1.78133,13074169.0
2009-08-21 17:58:00,1.78116,1.78134,1.78107,1.78121,5228548.0
2009-08-21 17:59:00,1.78115,1.78154,1.78112,1.78154,4492424.0
2009-08-21 18:00:00,1.78154,1.7821,1.78154,1.78207,24238872.0
2009-08-21 18:01:00,1.78213,1.78221,1.78193,1.78221,4634417.0
2009-08-21 18:02:00,1.78223,1.78276,1.7821,1.7827,12994254.0
2009-08-21 18:03:00,1.78287,1.783,1.7828,1.783,4969397.0
2009-08-21 18:04:00,1.783,1.78307,1.78287,1.78287,6882669.0
2009-08-21 18:05:00,1.78273,1.78294,1.78259,1.78294,24312123.0
2009-08-21 18:06:00,1.783,1.78312,1.78296,1.78305,9245671.0
2009-08-21 18:07:00,1.78297,1.78309,1.78297,1.78298,14691095.0
2009-08-21 18:08:00,1.78305,1.7833,1.78305,1.7833,8254276.0
2009-08-21 18:09:00,1.78345,1.7837,1.78345,1.78353,2321954.0
2009-08-21 18:10:00,1.78337,1.78337,1.78305,1.78305,4869603.0
2009-08-21 18:11:00,1.78303,1.78321,1.78303,1.78306,12961970.0
2009-08-21 18:12:00,1.78307,1.78322,1.78307,1.78322,21555936.0
2009-08-21 18:13:00,1.78336,1.78353,1.78331,1.78335,17998801.0
2009-08-21 18:14:00,1.7834,1.78352,1.78314,1.78349,4277362.0
2009-08-21 18:15:00,1.78359,1.78375,1.78359,1.7837,4911339.0
2009-08-21 18:16:00,1.78388,1.78389,1.78364,1.78384,10521413.0
2009-08-21 18:17:00,1.78391,1.78409,1.78357,1.78391,8965235.0
2009-08-21 18:18:00,1.78395,1.78422,1.78395,1.7842,7335821.0
2009-08-21 18:19:00,1.78412,1.78412,1.78397,1.78397,30577584.0
2009-08-21 18:20:00,1.78408,1.7842,1.78402,1.78411,11960878.0
2009-08-21 18:21:00,1.78413,1.78438,1.78412,1.78438,9141620.0
2009-08-21 18:22:00,1.78431,1.78436,1.78371,1.78371,3784446.0
2009-08-21 18:23:00,1.78363,1.78363,1.78324,1.78358,4627695.0
2009-08-21 18:24:00,1.78366,1.78395,1.78231,1.78376,2839010.0
2009-08-21 18:25:00,1.78387,1.78466,1.78387,1.78466,7736422.0
2009-08-21 18:26:00,1.78474,1.78474,1.78452,1.78452,6496284.0
2009-08-21 18:27:00,1.78459,1.78461,1.78449,1.78449,19618914.0
2009-08-21 18:28:00,1.78434,1.78434,1.78406,1.78425,12627828.0
2009-08-21 18:29:00,1.78419,1.78439,1.78279,1.78439,20099188.0
2009-08-21 18:30:00,1.78448,1.78448,1.78435,1.78435,4481029.0
2009-08-21 18:31:00,1.78444,1.78454,1.78434,1.78445,13046082.0
2009-08-21 18:32:00,1.78453,1.78465,1.78453,1.78459,12120603.0
2009-08-21 18:33:00,1.78458,1.78486,1.78451,1.78486,5794369.0
2009-08-21 18:34:00,1.78504,1.78521,1.78504,1.78521,7668909.0
2009-08-21 18:35:00,1.78513,1.78515,1.78494,1.78494,26507100.0
2009-08-21 18:36:00,1.78484,1.78484,1.78449,1.78477,13439518.0
2009-08-21 18:37:00,1.78473,1.78475,1.78463,1.78463,7432182.0
2009-08-21 18:38:00,1.78452,1.78462,1.78443,1.78451,2731555.0
2009-08-21 18:39:00,1.78446,1.78491,1.78446,1.78491,4584168.0
2009-08-21 18:40:00,1.78517,1.78548,1.78517,1.78548,5450791.0
2009-08-21 18:41:00,1.78553,1.78566,1.78538,1.78538,4269384.0
2009-08-21 18:42:00,1.78532,1.78537,1.785,1.785,4044882.0
2009-08-21 18:43:00,1.78505,1.7851,1.78502,1.7851,28042542.0
2009-08-21 18:44:00,1.78512,1.78512,1.78492,1.78492,3841598.0
2009-08-21 18:45:00,1.78485,1.78485,1.7845,1.78451,8330659.0
2009-08-21 18:46:00,1.78459,1.78459,1.78446,1.78446,5465886.0
2009-08-21 18:47:00,1.78434,1.78434,1.78409,1.78409,12999135.0
2009-08-21 18:48:00,1.78405,1.78431,1.78396,1.78431,5125120.0
2009-08-21 18:49:00,1.78437,1.78448,1.78409,1.78409,21842392.0
2009-08-21 18:50:00,1.78395,1.78395,1.78372,1.78375,47450898.0
2009-08-21 18:51:00,1.78361,1.78361,1.78334,1.78334,64711305.0
2009-08-21 18:52:00,1.78324,1.7834,1.78324,1.78329,9415298.0
2009-08-21 18:53:00,1.78341,1.78344,1.78332,1.78332,17307258.0
2009-08-21 18:54:00,1.78325,1.78332,1.78325,1.78331,5889500.0
2009-08-21 18:55:00,1.78338,1.78363,1.78338,1.7835,9090141.0
2009-08-21 18:56:00,1.78347,1.78356,1.78336,1.78356,2512540.0
2009-08-21 18:57:00,1.78366,1.78377,1.78362,1.78373,10920049.0
2009-08-21 18:58:00,1.78383,1.78389,1.78364,1.78364,11313684.0
2009-08-21 18:59:00,1.78363,1.78372,1.78348,1.78372,8713579.0
2009-08-21 19:00:00,1.78379,1.78394,1.78376,1.78384,7203026.0
2009-08-21 19:01:00,1.78377,1.78393,1.78367,1.78393,3269921.0
2009-08-21 19:02:00,1.78398,1.78407,1.78391,1.78393,10150501.0
2009-08-21 19:03:00,1.78389,1.784,1.78389,1.7839,5543371.0
2009-08-21 19:04:00,1.78404,1.78411,1.78398,1.78402,1841195.0
2009-08-21 19:05:00,1.784,1.78401,1.78393,1.78394,5424303.0
2009-08-21 19:06:00,1.78396,1.78401,1.78347,1.78392,13599195.0
2009-08-21 19:07:00,1.78379,1.78379,1.78317,1.78317,4997062.0
2009-08-21 19:08:00,1.78311,1.78321,1.78311,1.78313,4887182.0
2009-08-21 19:09:00,1.78307,1.78307,1.78298,1.78298,37085444.0
2009-08-21 19:10:00,1.783,1.78306,1.7828,1.78303,3955697.0
2009-08-21 19:11:00,1.7832,1.78349,1.7832,1.78341,12343828.0
2009-08-21 19:12:00,1.78336,1.7835,1.78336,1.78342,101073908.0
2009-08-21 19:13:00,1.7834,1.78342,1.78331,1.78335,1998649.0
2009-08-21 19:14:00,1.78335,1.78366,1.78335,1.78366,4846314.0
2009-08-21 19:15:00,1.7837,1.7837,1.7834,1.7834,12323705.0
2009-08-21 19:16:00,1.78325,1.78327,1.78311,1.78313,4545420.0
2009-08-21 19:17:00,1.7831,1.78342,1.7831,1.7834,12501767.0
2009-08-21 19:18:00,1.78359,1.78363,1.78347,1.78356,2474436.0
2009-08-21 19:19:00,1.78351,1.78351,1.78333,1.78342,7614254.0
2009-08-21 19:20:00,1.78343,1.78346,1.78319,1.78319,5040175.0
2009-08-21 19:21:00,1.78314,1.78319,1.783,1.78318,6604773.0
2009-08-21 19:22:00,1.78312,1.78336,1.78304,1.78336,15044329.0
2009-08-21 19:23:00,1.78344,1.78362,1.78344,1.78362,8397944.0
2009-08-21 19:24:00,1.78363,1.78399,1.78363,1.78399,5691934.0
2009-08-21 19:25:00,1.78415,1.78448,1.78407,1.78407,29576736.0
2009-08-21 19:26:00,1.78401,1.78447,1.78401,1.78447,4739900.0
2009-08-21 19:27:00,1.7844,1.78469,1.7844,1.78447,11521198.0
2009-08-21 19:28:00,1.78449,1.78472,1.78449,1.78468,5027414.0
2009-08-21 19:29:00,1.78471,1.78475,1.78468,1.78468,8061038.0
2009-08-21 19:30:00,1.78468,1.78478,1.78468,1.78476,8671798.0
2009-08-21 19:31:00,1.78472,1.78472,1.78434,1.78434,3770472.0
2009-08-21 19:32:00,1.78433,1.78433,1.78424,1.78428,11025988.0
2009-08-21 19:33:00,1.78423,1.78423,1.78414,1.78422,9786398.0
2009-08-21 19:34:00,1.78426,1.78474,1.78426,1.78474,4716997.0
2009-08-21 19:35:00,1.78493,1.78517,1.78493,1.78517,4380585.0
2009-08-21 19:36:00,1.78508,1.78508,1.78486,1.78492,7110722.0
2009-08-21 19:37:00,1.78496,1.78496,1.78476,1.78489,4137447.0
2009-08-21 19:38:00,1.78485,1.78506,1.78481,1.78506,8009980.0
2009-08-21 19:39:00,1.78509,1.78509,1.78489,1.78508,14387353.0
2009-08-21 19:40:00,1.78507,1.78523,1.78491,1.78523,7858082.0
2009-08-21 19:41:00,1.78523,1.78543,1.78523,1.78532,10908045.0
2009-08-21 19:42:00,1.78528,1.78537,1.78524,1.78524,3298649.0
2009-08-21 19:43:00,1.78514,1.78536,1.78514,1.78536,3642697.0
2009-08-21 19:44:00,1.78556,1.78568,1.78556,1.78557,10686385.0
2009-08-21 19:45:00,1.78562,1.78564,1.78549,1.78549,11445336.0
2009-08-21 19:46:00,1.78541,1.78546,1.78529,1.7853,6463342.0
2009-08-21 19:47:00,1.78528,1.78528,1.78492,1.78524,14313067.0
2009-08-21 19:48:00,1.78531,1.78543,1.78528,1.78528,2815648.0
2009-08-21 19:49:00,1.78548,1.78574,1.78548,1.78574,19222390.0
2009-08-21 19:50:00,1.78574,1.78582,1.78566,1.78566,16009197.0
2009-08-21 19:51:00,1.78566,1.7858,1.78565,1.78568,39880200.0
2009-08-21 19:52:00,1.78565,1.78566,1.78552,1.78557,16226603.0
2009-08-21 19:53:00,1.7856,1.7857,1.7856,1.7857,6761506.0
2009-08-21 19:54:00,1.78573,1.78574,1.78554,1.78554,3746264.0
2009-08-21 19:55:00,1.78566,1.78585,1.78564,1.78585,11252541.0
2009-08-21 19:56:00,1.78588,1.78597,1.78565,1.78565,4998439.0
2009-08-21 19:57:00,1.78561,1.78574,1.78561,1.78568,8223758.0
2009-08-21 19:58:00,1.78572,1.78572,1.78561,1.78565,23782170.0
2009-08-21 19:59:00,1.7857,1.78595,1.78557,1.78595,7481288.0
2009-08-21 20:00:00,1.78603,1.78605,1.78593,1.78593,10326600.0
2009-08-21 20:01:00,1.78608,1.78621,1.78588,1.78602,8531105.0
2009-08-21 20:02:00,1.78594,1.78595,1.78585,1.78585,15203230.0
2009-08-21 20:03:00,1.7858,1.78596,1.78575,1.7859,7885574.0
2009-08-21 20:04:00,1.78596,1.78596,1.78578,1.78579,19524222.0
2009-08-21 20:05:00,1.78579,1.78595,1.78568,1.78568,6799962.0
2009-08-21 20:06:00,1.78572,1.78572,1.78396,1.78522,3706994.0
2009-08-21 20:07:00,1.78505,1.78505,1.78492,1.78492,8162175.0
2009-08-21 20:08:00,1.78496,1.78516,1.78491,1.78516,9696192.0
2009-08-21 20:09:00,1.78509,1.78509,1.78469,1.78469,9441672.0
2009-08-21 20:10:00,1.78454,1.78457,1.78436,1.78454,11844828.0
2009-08-21 20:11:00,1.78447,1.78454,1.78443,1.78451,10133057.0
2009-08-21 20:12:00,1.78458,1.78468,1.78447,1.78447,9844016.0
2009-08-21 20:13:00,1.7845,1.7845,1.78439,1.78443,14387045.0
2009-08-21 20:14:00,1.78454,1.78463,1.78414,1.78463,6054235.0
2009-08-21 20:15:00,1.78466,1.78474,1.7846,1.78466,7105013.0
2009-08-21 20:16:00,1.78467,1.78486,1.7846,1.78486,3154793.0
2009-08-21 20:17:00,1.78483,1.78483,1.7847,1.78473,6267949.0
2009-08-21 20:18:00,1.78473,1.78473,1.78443,1.78458,3847599.0
2009-08-21 20:19:00,1.78448,1.78448,1.78423,1.78423,4517052.0
2009-08-21 20:20:00,1.78413,1.78435,1.78413,1.78435,6557093.0
2009-08-21 20:21:00,1.7843,1.7843,1.78381,1.78421,8807068.0
2009-08-21 20:22:00,1.78426,1.78434,1.78283,1.78427,6766183.0
2009-08-21 20:23:00,1.78418,1.78418,1.78377,1.78377,15665928.0
2009-08-21 20:24:00,1.78386,1.78412,1.78384,1.78412,9050262.0
2009-08-21 20:25:00,1.78411,1.78411,1.78384,1.7839,3495100.0
2009-08-21 20:26:00,1.78406,1.78439,1.78406,1.78439,8344579.0
2009-08-21 20:27:00,1.7844,1.7844,1.78426,1.78426,4156685.0
2009-08-21 20:28:00,1.78423,1.78432,1.78423,1.78432,9943139.0
2009-08-21 20:29:00,1.78436,1.78436,1.78416,1.78425,6915182.0
2009-08-21 20:30:00,1.78421,1.78437,1.78421,1.78437,17924660.0
2009-08-21 20:31:00,1.78443,1.78443,1.78431,1.78431,9453173.0
2009-08-21 20:32:00,1.78418,1.78464,1.78418,1.78458,6786624.0
2009-08-21 20:33:00,1.78451,1.78469,1.78448,1.78448,6120573.0
2009-08-21 20:34:00,1.78437,1.78451,1.78408,1.78442,6336106.0
2009-08-21 20:35:00,1.78457,1.78465,1.78452,1.78465,9058881.0
2009-08-21 20:36:00,1.7846,1.78484,1.7846,1.78484,7341342.0
2009-08-21 20:37:00,1.78458,1.78464,1.78405,1.78464,13033106.0
2009-08-21 20:38:00,1.78456,1.78456,1.78432,1.78443,9375087.0
2009-08-21 20:39:00,1.78431,1.78431,1.78392,1.78392,6545123.0
2009-08-21 20:40:00,1.78413,1.7843,1.78405,1.78405,14412979.0
2009-08-21 20:41:00,1.7841,1.78413,1.78399,1.78413,4519271.0
2009-08-21 20:42:00,1.78422,1.78434,1.78415,1.78428,10688130.0
2009-08-21 20:43:00,1.78437,1.7846,1.78437,1.7846,3413643.0
2009-08-21 20:44:00,1.78476,1.7848,1.78466,1.7848,17124680.0
2009-08-21 20:45:00,1.78486,1.78501,1.78463,1.78485,3346128.0
2009-08-21 20:46:00,1.78483,1.78483,1.78438,1.78438,5937207.0
2009-08-21 20:47:00,1.78427,1.78427,1.78385,1.78385,3858271.0
2009-08-21 20:48:00,1.78384,1.78389,1.78353,1.78353,2884890.0
2009-08-21 20:49:00,1.78351,1.78351,1.78337,1.78343,17143411.0
2009-08-21 20:50:00,1.78334,1.78334,1.78317,1.78317,5890378.0
2009-08-21 20:51:00,1.78307,1.78307,1.78269,1.78291,7520112.0
2009-08-21 20:52:00,1.78301,1.78335,1.78295,1.78335,5506709.0
2009-08-21 20:53:00,1.78336,1.78344,1.78327,1.78327,5166315.0
2009-08-21 20:54:00,1.78319,1.78319,1.78293,1.78296,4834337.0
2009-08-21 20:55:00,1.78288,1.78288,1.7828,1.78284,11851472.0
2009-08-21 20:56:00,1.7828,1.78282,1.78276,1.7828,8405232.0
2009-08-21 20:57:00,1.78296,1.78311,1.78294,1.78311,2761669.0
2009-08-21 20:58:00,1.78309,1.78338,1.78309,1.78338,6903498.0
2009-08-21 20:59:00,1.7834,1.78368,1.78338,1.78368,9013917.0
2009-08-21 21:00:00,1.78371,1.78419,1.78371,1.78419,5927415.0
2009-08-21 21:01:00,1.78431,1.78444,1.78431,1.78442,7729414.0
2009-08-21 21:02:00,1.78454,1.78482,1.7845,1.78482,7865390.0
2009-08-21 21:03:00,1.78488,1.78501,1.7848,1.78501,9569186.0
2009-08-21 21:04:00,1.78508,1.78562,1.78508,1.78562,23945890.0
2009-08-21 21:05:00,1.78563,1.78563,1.78557,1.78563,4091928.0
2009-08-21 21:06:00,1.78585,1.78594,1.78582,1.78594,9403535.0
2009-08-21 21:07:00,1.78594,1.78594,1.78574,1.78593,12390459.0
2009-08-21 21:08:00,1.78598,1.78613,1.78596,1.78613,7170311.0
2009-08-21 21:09:00,1.78608,1.78608,1.78578,1.78581,9508750.0
2009-08-21 21:10:00,1.78578,1.78589,1.78575,1.78589,14290936.0
2009-08-21 21:11:00,1.78581,1.78581,1.7856,1.7856,7394400.0
2009-08-21 21:12:00,1.78555,1.78582,1.78555,1.78564,6691156.0
2009-08-21 21:13:00,1.78555,1.78555,1.78535,1.78535,11108778.0
2009-08-21 21:14:00,1.78531,1.78537,1.78526,1.78531,77264592.0
2009-08-21 21:15:00,1.78522,1.78526,1.78514,1.78514,3962698.0
2009-08-21 21:16:00,1.78511,1.78511,1.78489,1.78489,9173182.0
2009-08-21 21:17:00,1.78488,1.78488,1.78452,1.7846,5341534.0
2009-08-21 21:18:00,1.7847,1.78484,1.78464,1.78484,14443388.0
2009-08-21 21:19:00,1.78478,1.78478,1.78451,1.78451,13207898.0
2009-08-21 21:20:00,1.78452,1.78465,1.78446,1.78455,8630895.0
2009-08-21 21:21:00,1.78445,1.78453,1.78417,1.78417,11372286.0
2009-08-21 21:22:00,1.78408,1.78436,1.78408,1.78436,8225484.0
2009-08-21 21:23:00,1.78442,1.78453,1.78439,1.78453,5098691.0
2009-08-21 21:24:00,1.78434,1.78437,1.78402,1.78434,5686535.0
2009-08-21 21:25:00,1.78441,1.7845,1.78439,1.78445,7298483.0
2009-08-21 21:26:00,1.78447,1.78447,1.78439,1.78445,8424058.0
2009-08-21 21:27:00,1.7844,1.7846,1.78431,1.7846,3558494.0
2009-08-21 21:28:00,1.78459,1.78459,1.78419,1.78445,9315589.0
2009-08-21 21:29:00,1.78443,1.78443,1.78415,1.78415,14512942.0
2009-08-21 21:30:00,1.78409,1.78409,1.78397,1.78401,11996507.0
2009-08-21 21:31:00,1.7839,1.78392,1.78377,1.78377,23099613.0
2009-08-21 21:32:00,1.78387,1.78388,1.7838,1.7838,4399124.0
2009-08-21 21:33:00,1.78368,1.78368,1.78315,1.78315,5965137.0
2009-08-21 21:34:00,1.78314,1.78314,1.78292,1.78292,12909754.0
2009-08-21 21:35:00,1.78284,1.78326,1.78284,1.78326,9225498.0
2009-08-21 21:36:00,1.78337,1.78352,1.78337,1.78352,10615899.0
2009-08-21 21:37:00,1.78341,1.78341,1.7833,1.7833,4786360.0
2009-08-21 21:38:00,1.78334,1.78334,1.78304,1.78304,17130531.0
2009-08-21 21:39:00,1.78301,1.78316,1.783,1.783,10055685.0
2009-08-21 21:40:00,1.78294,1.78301,1.7829,1.78294,43043628.0
2009-08-21 21:41:00,1.78296,1.78296,1.7827,1.78291,14637860.0
2009-08-21 21:42:00,1.783,1.78326,1.783,1.78326,15597102.0
2009-08-21 21:43:00,1.7834,1.78342,1.78324,1.78329,7026839.0
2009-08-21 21:44:00,1.78333,1.78338,1.78313,1.78313,4115062.0
2009-08-21 21:45:00,1.78307,1.78318,1.78307,1.78318,5773012.0
2009-08-21 21:46:00,1.78314,1.78314,1.78261,1.78303,8038523.0
2009-08-21 21:47:00,1.78286,1.78302,1.78286,1.78302,22112736.0
2009-08-21 21:48:00,1.78321,1.78329,1.78311,1.78322,10153096.0
2009-08-21 21:49:00,1.78333,1.78373,1.78333,1.78373,21199778.0
2009-08-21 21:50:00,1.78365,1.78384,1.78364,1.78364,7680753.0
2009-08-21 21:51:00,1.78375,1.78391,1.78373,1.78375,4552692.0
2009-08-21 21:52:00,1.78386,1.78405,1.78373,1.78373,14632238.0
2009-08-21 21:53:00,1.78357,1.78357,1.78319,1.78319,10149816.0
2009-08-21 21:54:00,1.78315,1.78315,1.78278,1.78278,7168948.0
2009-08-21 21:55:00,1.78265,1.78282,1.78251,1.78282,10623791.0
2009-08-21 21:56:00,1.78281,1.78287,1.78267,1.78277,6919893.0
2009-08-21 21:57:00,1.78214,1.78284,1.78214,1.78284,21300745.0
2009-08-21 21:58:00,1.78292,1.78318,1.78285,1.78318,8528012.0
2009-08-21 21:59:00,1.78319,1.78329,1.78306,1.78329,11307304.0
2009-08-21 22:00:00,1.78328,1.78328,1.78296,1.78296,4333556.0
2009-08-21 22:01:00,1.78288,1.78288,1.78259,1.7826,3556907.0
2009-08-21 22:02:00,1.78263,1.7827,1.7826,1.78262,11380320.0
2009-08-21 22:03:00,1.78277,1.78311,1.78248,1.78248,2610658.0
2009-08-21 22:04:00,1.78283,1.78325,1.78283,1.78325,6908182.0
2009-08-21 22:05:00,1.78338,1.7837,1.78314,1.78314,5181926.0
2009-08-21 22:06:00,1.78302,1.78311,1.78295,1.78311,6317386.0
2009-08-21 22:07:00,1.78311,1.78316,1.78308,1.78316,4056261.0
2009-08-21 22:08:00,1.78322,1.78378,1.78322,1.78378,18090076.0
2009-08-21 22:09:00,1.78382,1.78384,1.78368,1.78368,5107197.0
2009-08-21 22:10:00,1.78326,1.78328,1.78321,1.78325,7386504.0
2009-08-21 22:11:00,1.7838,1.78411,1.7838,1.78411,7029222.0
2009-08-21 22:12:00,1.78424,1.78431,1.78422,1.78431,5023807.0
2009-08-21 22:13:00,1.78439,1.78477,1.78433,1.78477,4700652.0
2009-08-21 22:14:00,1.7848,1.78485,1.78473,1.78485,3810141.0
2009-08-21 22:15:00,1.7849,1.78505,1.78481,1.78499,6996692.0
2009-08-21 22:16:00,1.78496,1.78512,1.78456,1.78512,19481731.0
2009-08-21 22:17:00,1.7852,1.7854,1.78517,1.7854,6377659.0
2009-08-21 22:18:00,1.78532,1.78541,1.78523,1.7854,6035758.0
2009-08-21 22:19:00,1.78498,1.78542,1.78492,1.78495,14004891.0
2009-08-21 22:20:00,1.78533,1.78544,1.78398,1.78544,5545513.0
2009-08-21 22:21:00,1.78533,1.78536,1.78509,1.78519,20665770.0
2009-08-21 22:22:00,1.78514,1.78514,1.78465,1.78468,10758411.0
2009-08-21 22:23:00,1.785,1.785,1.78467,1.78467,10032946.0
2009-08-21 22:24:00,1.78474,1.78478,1.78466,1.78475,11358561.0
2009-08-21 22:25:00,1.78474,1.78482,1.78473,1.78473,3185516.0
2009-08-21 22:26:00,1.7847,1.7847,1.78449,1.78449,26139119.0
2009-08-21 22:27:00,1.78435,1.78455,1.78435,1.78455,26013912.0
2009-08-21 22:28:00,1.78476,1.78524,1.78476,1.78524,4336471.0
2009-08-21 22:29:00,1.785,1.78534,1.78499,1.78532,11060682.0
2009-08-21 22:30:00,1.78546,1.7861,1.78546,1.78584,7555254.0
2009-08-21 22:31:00,1.78612,1.78635,1.78609,1.78635,4022476.0
2009-08-21 22:32:00,1.78632,1.78632,1.78608,1.78608,8197433.0
2009-08-21 22:33:00,1.78595,1.78603,1.78593,1.78601,6009541.0
2009-08-21 22:34:00,1.78612,1.78625,1.78578,1.78625,11769757.0
2009-08-21 22:35:00,1.78611,1.78696,1.78611,1.78693,8719575.0
2009-08-21 22:36:00,1.787,1.78708,1.78681,1.78708,5499531.0
2009-08-21 22:37:00,1.78707,1.78717,1.78702,1.78702,8185959.0
2009-08-21 22:38:00,1.78697,1.78765,1.78697,1.78765,13412094.0
2009-08-21 22:39:00,1.78769,1.78784,1.78727,1.78727,5809862.0
2009-08-21 22:40:00,1.78758,1.78758,1.78726,1.78739,4246663.0
2009-08-21 22:41:00,1.78749,1.78758,1.78703,1.7875,9666708.0
2009-08-21 22:42:00,1.78776,1.7878,1.78769,1.78769,5410103.0
2009-08-21 22:43:00,1.78775,1.78782,1.78749,1.78766,4819064.0
2009-08-21 22:44:00,1.78758,1.78758,1.78729,1.78729,8077582.0
2009-08-21 22:45:00,1.78727,1.78747,1.78712,1.78747,3576492.0
2009-08-21 22:46:00,1.78747,1.78747,1.787,1.787,5633567.0
2009-08-21 22:47:00,1.78694,1.78694,1.78621,1.78621,12252621.0
2009-08-21 22:48:00,1.7862,1.7862,1.78567,1.78567,5856666.0
2009-08-21 22:49:00,1.78564,1.78564,1.78538,1.78538,10350207.0
2009-08-21 22:50:00,1.78535,1.78535,1.78507,1.78507,5204291.0
2009-08-21 22:51:00,1.78512,1.78513,1.78472,1.78472,4342072.0
2009-08-21 22:52:00,1.78462,1.7848,1.78462,1.78473,4648306.0
2009-08-21 22:53:00,1.78483,1.78483,1.78452,1.78452,4752102.0
2009-08-21 22:54:00,1.78452,1.78452,1.78419,1.78428,17620163.0
2009-08-21 22:55:00,1.78408,1.78448,1.78408,1.78448,17288569.0
2009-08-21 22:56:00,1.78443,1.7845,1.78424,1.78437,19543018.0
2009-08-21 22:57:00,1.78443,1.78464,1.78421,1.78453,11419029.0
2009-08-21 22:58:00,1.78443,1.78454,1.78443,1.78454,3853055.0
2009-08-21 22:59:00,1.78442,1.78443,1.78403,1.78403,10014918.0
2009-08-23 23:00:00,1.78435,1.7845,1.78433,1.7845,10837776.0
2009-08-23 23:01:00,1.78453,1.78453,1.78432,1.78445,8771764.0
2009-08-23 23:02:00,1.78431,1.7844,1.78419,1.78419,12949965.0
2009-08-23 23:03:00,1.78409,1.78416,1.78406,1.78412,16515660.0
2009-08-23 23:04:00,1.78421,1.78425,1.78417,1.78417,12817002.0
2009-08-23 23:05:00,1.78404,1.78404,1.78385,1.78385,50132860.0
2009-08-23 23:06:00,1.78391,1.784,1.78378,1.78385,4770616.0
2009-08-23 23:07:00,1.78377,1.78377,1.78367,1.78369,7801650.0
2009-08-23 23:08:00,1.78378,1.78379,1.78371,1.78372,13833334.0
2009-08-23 23:09:00,1.78374,1.78377,1.78364,1.78364,5865019.0
2009-08-23 23:10:00,1.78363,1.78365,1.78326,1.78357,7996242.0
2009-08-23 23:11:00,1.78345,1.78358,1.7834,1.7834,8784269.0
2009-08-23 23:12:00,1.78349,1.78353,1.78337,1.78347,10379718.0
2009-08-23 23:13:00,1.78348,1.78348,1.7834,1.78343,4910950.0
2009-08-23 23:14:00,1.78337,1.78342,1.78337,1.78339,4645495.0
2009-08-23 23:15:00,1.78322,1.78331,1.78313,1.78325,14388102.0
2009-08-23 23:16:00,1.78326,1.78328,1.7831,1.78321,8284748.0
2009-08-23 23:17:00,1.7832,1.78322,1.78277,1.78313,12201943.0
2009-08-23 23:18:00,1.78312,1.78312,1.78298,1.78307,7511219.0
2009-08-23 23:19:00,1.78301,1.78301,1.78289,1.7829,5091780.0
2009-08-23 23:20:00,1.78292,1.78294,1.78275,1.78275,10524891.0
2009-08-23 23:21:00,1.78289,1.78289,1.78272,1.78278,7284470.0
2009-08-23 23:22:00,1.78277,1.78277,1.78259,1.78263,6947734.0
2009-08-23 23:23:00,1.78255,1.78273,1.78251,1.78263,5128295.0
2009-08-23 23:24:00,1.78251,1.78263,1.78251,1.78258,1305258.0
2009-08-23 23:25:00,1.78244,1.78255,1.78238,1.78245,9278996.0
2009-08-23 23:26:00,1.78248,1.78248,1.78227,1.78234,5952743.0
2009-08-23 23:27:00,1.78236,1.78236,1.7822,1.78225,19847974.0
2009-08-23 23:28:00,1.78222,1.78222,1.78211,1.78218,7369582.0
2009-08-23 23:29:00,1.78217,1.78217,1.78198,1.78205,7365945.0
2009-08-23 23:30:00,1.78195,1.78195,1.78169,1.78179,13003353.0
2009-08-23 23:31:00,1.78176,1.78186,1.78154,1.78172,3823283.0
2009-08-23 23:32:00,1.78175,1.78177,1.78154,1.78175,6530359.0
2009-08-23 23:33:00,1.78172,1.78172,1.78119,1.78165,16932898.0
2009-08-23 23:34:00,1.78154,1.78165,1.78143,1.78143,9014671.0
2009-08-23 23:35:00,1.78152,1.78152,1.78141,1.78147,5867802.0
2009-08-23 23:37:00,1.78144,1.78145,1.78126,1.78126,6527640.0
2009-08-23 23:38:00,1.78131,1.78136,1.78128,1.78129,10277720.0
2009-08-23 23:39:00,1.78118,1.78118,1.78099,1.78109,20329060.0
2009-08-23 23:40:00,1.7812,1.7812,1.78104,1.78104,8339551.0
2009-08-23 23:41:00,1.78098,1.781,1.78092,1.78094,9799228.0
2009-08-23 23:42:00,1.78091,1.78092,1.78085,1.78085,10386965.0
2009-08-23 23:43:00,1.78068,1.78073,1.78057,1.78057,17329824.0
2009-08-23 23:44:00,1.78065,1.78068,1.78009,1.78009,7630685.0
2009-08-23 23:45:00,1.78056,1.78068,1.78055,1.78064,6735582.0
2009-08-23 23:47:00,1.78072,1.78073,1.78056,1.78062,8708585.0
2009-08-23 23:48:00,1.78062,1.78076,1.78055,1.78074,5725399.0
2009-08-23 23:49:00,1.78062,1.78072,1.78062,1.78072,20599514.0
2009-08-23 23:50:00,1.78079,1.7808,1.78066,1.78072,12499796.0
2009-08-23 23:51:00,1.78073,1.78079,1.78062,1.78071,6281558.0
2009-08-23 23:52:00,1.7807,1.78077,1.7807,1.78074,8431086.0
2009-08-23 23:53:00,1.78068,1.78075,1.78058,1.78069,9170715.0
2009-08-23 23:54:00,1.78069,1.78075,1.78033,1.78055,11928972.0
2009-08-23 23:55:00,1.78061,1.78076,1.78061,1.78076,1722956.0
2009-08-23 23:56:00,1.78079,1.7808,1.78066,1.78072,16517504.0
2009-08-23 23:57:00,1.78059,1.78059,1.7804,1.7804,8751281.0
2009-08-23 23:58:00,1.78041,1.78053,1.78036,1.78043,7122541.0
2009-08-23 23:59:00,1.7803,1.7803,1.78013,1.78013,9156960.0
2009-08-24 00:00:00,1.7802,1.78025,1.78018,1.78021,11874818.0
2009-08-24 00:01:00,1.78015,1.78026,1.78014,1.78024,4823156.0
2009-08-24 00:02:00,1.78039,1.78039,1.78022,1.78028,7675454.0
2009-08-24 00:03:00,1.7802,1.78035,1.78019,1.78035,10360110.0
2009-08-24 00:04:00,1.78043,1.78051,1.7803,1.78049,7533889.0
2009-08-24 00:05:00,1.78053,1.78062,1.78044,1.7806,12797558.0
2009-08-24 00:06:00,1.78061,1.78067,1.7806,1.78066,3689750.0
2009-08-24 00:07:00,1.78058,1.78066,1.78058,1.78066,3897938.0
2009-08-24 00:08:00,1.78081,1.78085,1.78075,1.78075,7658349.0
2009-08-24 00:09:00,1.78081,1.78095,1.7808,1.78094,17477833.0
2009-08-24 00:10:00,1.78096,1.78102,1.78096,1.78102,5155009.0
2009-08-24 00:11:00,1.78103,1.78108,1.7809,1.78102,11831867.0
2009-08-24 00:12:00,1.78116,1.78121,1.78083,1.78112,8171876.0
2009-08-24 00:13:00,1.78123,1.78131,1.78114,1.78123,6925487.0
2009-08-24 00:14:00,1.78136,1.78145,1.78132,1.78141,5209207.0
2009-08-24 00:15:00,1.78129,1.78149,1.78129,1.78148,15715394.0
2009-08-24 00:16:00,1.7815,1.78172,1.7815,1.78172,5057551.0
2009-08-24 00:17:00,1.78165,1.78178,1.78165,1.78168,6478310.0
2009-08-24 00:18:00,1.78172,1.78184,1.78172,1.78184,7967550.0
2009-08-24 00:19:00,1.78168,1.78187,1.78168,1.78185,6373531.0
2009-08-24 00:20:00,1.78189,1.78211,1.78189,1.7821,12352655.0
2009-08-24 00:21:00,1.78211,1.78217,1.78197,1.78217,7411327.0
2009-08-24 00:22:00,1.78218,1.78229,1.78211,1.78229,6819245.0
2009-08-24 00:23:00,1.78226,1.78233,1.78223,1.78223,8143350.0
2009-08-24 00:24:00,1.78227,1.78234,1.78222,1.78224,4018252.0
2009-08-24 00:25:00,1.78228,1.78228,1.78199,1.78208,2760900.0
2009-08-24 00:26:00,1.78222,1.78222,1.78213,1.78213,1149561.0
2009-08-24 00:27:00,1.78213,1.78216,1.78197,1.78216,10631339.0
2009-08-24 00:28:00,1.78225,1.78237,1.7822,1.78235,8472147.0
2009-08-24 00:29:00,1.78236,1.78243,1.78228,1.78243,4542645.0
2009-08-24 00:30:00,1.78244,1.78254,1.78238,1.78254,3927008.0
2009-08-24 00:31:00,1.78253,1.78261,1.78231,1.78259,3786198.0
2009-08-24 00:32:00,1.7826,1.78268,1.78252,1.78268,9275271.0
2009-08-24 00:33:00,1.78256,1.78269,1.78255,1.78268,28921720.0
2009-08-24 00:34:00,1.78275,1.78275,1.78251,1.78251,9102988.0
2009-08-24 00:35:00,1.78256,1.78256,1.7825,1.7825,6958890.0
2009-08-24 00:36:00,1.78251,1.78257,1.78233,1.78244,7273864.0
2009-08-24 00:37:00,1.78244,1.78249,1.78236,1.78242,6305292.0
2009-08-24 00:38:00,1.78237,1.7824,1.78221,1.7824,21297998.0
2009-08-24 00:39:00,1.78243,1.78249,1.78235,1.78239,11340652.0
2009-08-24 00:40:00,1.78243,1.78243,1.78226,1.78238,6723273.0
2009-08-24 00:41:00,1.78237,1.7824,1.78229,1.78229,10623929.0
2009-08-24 00:42:00,1.78241,1.78243,1.78223,1.78235,11433386.0
2009-08-24 00:43:00,1.78231,1.78231,1.78217,1.7822,10406019.0
2009-08-24 00:44:00,1.78224,1.78224,1.7817,1.7821,4116534.0
2009-08-24 00:45:00,1.78224,1.78231,1.78218,1.78231,5088140.0
2009-08-24 00:46:00,1.78197,1.78242,1.78197,1.78242,8375966.0
2009-08-24 00:47:00,1.78247,1.7825,1.78235,1.78235,4108904.0
2009-08-24 00:48:00,1.78233,1.78238,1.78228,1.7823,3528404.0
2009-08-24 00:49:00,1.78216,1.78225,1.78216,1.78219,6651372.0
2009-08-24 00:50:00,1.78226,1.78232,1.78224,1.78224,6893884.0
2009-08-24 00:51:00,1.78217,1.78217,1.78173,1.78173,13491822.0
2009-08-24 00:52:00,1.78188,1.7821,1.78188,1.78195,1417113.0
2009-08-24 00:53:00,1.78207,1.78218,1.78205,1.7821,4154370.0
2009-08-24 00:54:00,1.7822,1.78224,1.78206,1.78217,4832938.0
2009-08-24 00:55:00,1.78198,1.78204,1.78192,1.78192,4919225.0
2009-08-24 00:56:00,1.78186,1.78201,1.78186,1.78195,4815138.0
2009-08-24 00:57:00,1.78187,1.78194,1.78181,1.78181,26873637.0
2009-08-24 00:58:00,1.78187,1.78187,1.7817,1.7817,9674110.0
2009-08-24 00:59:00,1.78169,1.78171,1.7816,1.7816,7730930.0
2009-08-24 01:00:00,1.78159,1.78161,1.7815,1.78155,5876975.0
2009-08-24 01:01:00,1.78154,1.78154,1.78139,1.7815,2457082.0
2009-08-24 01:02:00,1.78136,1.78146,1.78136,1.78141,5376546.0
2009-08-24 01:03:00,1.7814,1.7814,1.78135,1.78136,6191295.0
2009-08-24 01:04:00,1.78137,1.78137,1.7812,1.78123,6983458.0
2009-08-24 01:05:00,1.78126,1.78146,1.78126,1.78146,5111640.0
2009-08-24 01:06:00,1.78151,1.78153,1.78144,1.78144,8518423.0
2009-08-24 01:07:00,1.78159,1.78169,1.78156,1.78169,19523880.0
2009-08-24 01:08:00,1.78168,1.78176,1.78156,1.78176,6190225.0
2009-08-24 01:09:00,1.78162,1.78183,1.78162,1.78183,5797474.0
2009-08-24 01:10:00,1.78181,1.78188,1.78181,1.78188,3674405.0
2009-08-24 01:11:00,1.78189,1.78199,1.78189,1.78199,10852490.0
2009-08-24 01:12:00,1.78199,1.78205,1.78195,1.78195,6940970.0
2009-08-24 01:13:00,1.78206,1.7821,1.78206,1.78209,7185346.0
2009-08-24 01:14:00,1.78207,1.78221,1.78207,1.78218,4439553.0
2009-08-24 01:15:00,1.78216,1.78233,1.7821,1.78233,7822833.0
2009-08-24 01:16:00,1.78232,1.78241,1.78232,1.78241,9785176.0
2009-08-24 01:17:00,1.7824,1.78249,1.78208,1.78249,5993153.0
2009-08-24 01:18:00,1.78243,1.78252,1.78243,1.78252,3814094.0
2009-08-24 01:19:00,1.78255,1.78279,1.78255,1.78279,10055904.0
2009-08-24 01:20:00,1.78277,1.78287,1.7823,1.78287,7172798.0
2009-08-24 01:21:00,1.78282,1.78296,1.78278,1.78296,7986083.0
2009-08-24 01:22:00,1.78287,1.78302,1.78287,1.783,7131817.0
2009-08-24 01:23:00,1.78306,1.78318,1.78305,1.78318,6761835.0
2009-08-24 01:24:00,1.78319,1.78328,1.78315,1.78324,7313141.0
2009-08-24 01:25:00,1.7833,1.78339,1.78321,1.78339,6605877.0
2009-08-24 01:26:00,1.78333,1.78341,1.78328,1.78339,4677761.0
2009-08-24 01:27:00,1.78343,1.78348,1.78343,1.78348,8547990.0
2009-08-24 01:28:00,1.78352,1.78361,1.78342,1.78361,11009477.0
2009-08-24 01:29:00,1.7836,1.7836,1.78349,1.78355,10149495.0
2009-08-24 01:30:00,1.78352,1.78362,1.7835,1.7836,9424458.0
2009-08-24 01:31:00,1.7836,1.78374,1.78355,1.78374,8085495.0
2009-08-24 01:32:00,1.78369,1.7838,1.78357,1.78378,7927689.0
2009-08-24 01:33:00,1.78383,1.78389,1.78376,1.78383,6756032.0
2009-08-24 01:34:00,1.78383,1.78399,1.78383,1.78392,10269584.0
2009-08-24 01:35:00,1.78399,1.78403,1.78399,1.78402,5998703.0
2009-08-24 01:36:00,1.78406,1.78409,1.78403,1.78405,6825769.0
2009-08-24 01:37:00,1.78401,1.78403,1.78365,1.78365,30714950.0
2009-08-24 01:38:00,1.78364,1.78364,1.78352,1.78353,7683334.0
2009-08-24 01:39:00,1.7835,1.78379,1.7835,1.78379,5171818.0
2009-08-24 01:40:00,1.78375,1.78399,1.78375,1.78399,3399008.0
2009-08-24 01:41:00,1.78398,1.78405,1.78398,1.78405,5331892.0
2009-08-24 01:42:00,1.78401,1.78416,1.78392,1.78402,7698852.0
2009-08-24 01:43:00,1.78416,1.78417,1.78411,1.78411,5272777.0
2009-08-24 01:44:00,1.78412,1.78412,1.78396,1.78396,7083765.0
2009-08-24 01:45:00,1.78392,1.784,1.78387,1.78396,9373006.0
2009-08-24 01:46:00,1.78396,1.78396,1.78378,1.78387,5962394.0
2009-08-24 01:47:00,1.78388,1.78388,1.7834,1.7834,5809882.0
2009-08-24 01:48:00,1.7838,1.7838,1.78366,1.78366,9000446.0
2009-08-24 01:49:00,1.78363,1.78372,1.78363,1.78366,6330063.0
2009-08-24 01:50:00,1.78362,1.78363,1.78348,1.78353,25944893.0
2009-08-24 01:51:00,1.78357,1.78358,1.78345,1.78348,9834183.0
2009-08-24 01:52:00,1.78343,1.78348,1.7833,1.78341,8291172.0
2009-08-24 01:53:00,1.78342,1.78342,1.78334,1.78334,6597918.0
2009-08-24 01:54:00,1.78321,1.78334,1.78321,1.78328,5490807.0
2009-08-24 01:55:00,1.7833,1.7833,1.78313,1.78322,6485056.0
2009-08-24 01:56:00,1.7833,1.78332,1.78327,1.78331,8106566.0
2009-08-24 01:57:00,1.78334,1.78341,1.78323,1.78337,6672776.0
2009-08-24 01:58:00,1.78341,1.78351,1.78312,1.78351,5983165.0
2009-08-24 01:59:00,1.78334,1.78354,1.78334,1.78354,12118761.0
2009-08-24 02:00:00,1.78341,1.78369,1.78341,1.78363,11708949.0
2009-08-24 02:01:00,1.78387,1.78387,1.78347,1.78377,6570577.0
2009-08-24 02:02:00,1.78372,1.78374,1.7835,1.78353,6352605.0
2009-08-24 02:03:00,1.78345,1.78359,1.78326,1.78359,8311870.0
2009-08-24 02:04:00,1.78363,1.7837,1.78362,1.78364,6265753.0
2009-08-24 02:05:00,1.78355,1.78355,1.78336,1.78336,5012605.0
2009-08-24 02:06:00,1.78352,1.78364,1.78352,1.78361,6238576.0
2009-08-24 02:07:00,1.78363,1.78373,1.78356,1.78373,7752381.0
2009-08-24 02:08:00,1.78382,1.78398,1.78382,1.78397,10517842.0
2009-08-24 02:09:00,1.78388,1.78389,1.78359,1.78359,27310415.0
2009-08-24 02:10:00,1.78353,1.78353,1.78342,1.78343,6190769.0
2009-08-24 02:11:00,1.78353,1.78384,1.78353,1.78384,8677638.0
2009-08-24 02:12:00,1.78346,1.78396,1.78346,1.78396,5391502.0
2009-08-24 02:13:00,1.78397,1.78405,1.78393,1.784,3279638.0
2009-08-24 02:14:00,1.78394,1.78394,1.78345,1.78345,9062172.0
2009-08-24 02:15:00,1.78336,1.78336,1.78316,1.78317,7469174.0
2009-08-24 02:16:00,1.78313,1.78314,1.78292,1.78311,5627298.0
2009-08-24 02:17:00,1.78302,1.7834,1.78302,1.7834,8156427.0
2009-08-24 02:18:00,1.78347,1.78355,1.78346,1.78355,5563328.0
2009-08-24 02:19:00,1.78367,1.7837,1.78361,1.78362,3573765.0
2009-08-24 02:20:00,1.7837,1.78376,1.78359,1.78376,4741310.0
2009-08-24 02:21:00,1.78387,1.78394,1.78377,1.78378,8015162.0
2009-08-24 02:22:00,1.78372,1.78374,1.78364,1.7837,28566755.0
2009-08-24 02:23:00,1.78377,1.78384,1.78376,1.78376,7251427.0
2009-08-24 02:24:00,1.78376,1.78388,1.78374,1.78388,6190612.0
2009-08-24 02:25:00,1.78389,1.78408,1.78389,1.78398,10297386.0
2009-08-24 02:26:00,1.78395,1.78418,1.78389,1.78418,7014155.0
2009-08-24 02:27:00,1.78421,1.78421,1.78396,1.7841,8495165.0
2009-08-24 02:28:00,1.78416,1.7842,1.78393,1.7842,8284319.0
2009-08-24 02:29:00,1.7842,1.78421,1.78407,1.78407,9579646.0
2009-08-24 02:30:00,1.78399,1.78412,1.7839,1.78412,10414009.0
2009-08-24 02:31:00,1.78418,1.78431,1.78412,1.78431,10740955.0
2009-08-24 02:32:00,1.78432,1.78445,1.78427,1.78427,8421667.0
2009-08-24 02:33:00,1.78417,1.78417,1.78399,1.78399,5102828.0
2009-08-24 02:34:00,1.7841,1.78417,1.78398,1.78401,6572358.0
2009-08-24 02:35:00,1.784,1.78414,1.78396,1.784,7120184.0
2009-08-24 02:36:00,1.78389,1.78396,1.7837,1.78379,7244295.0
2009-08-24 02:37:00,1.78369,1.78369,1.78329,1.78329,7215515.0
2009-08-24 02:38:00,1.78337,1.78337,1.78318,1.78325,7607244.0
2009-08-24 02:39:00,1.78342,1.78362,1.78307,1.78361,7783829.0
2009-08-24 02:40:00,1.78366,1.78412,1.78365,1.78412,9190200.0
2009-08-24 02:41:00,1.78413,1.78417,1.78409,1.78416,3623498.0
2009-08-24 02:42:00,1.78425,1.78437,1.78387,1.78437,6480486.0
2009-08-24 02:43:00,1.78441,1.78457,1.7844,1.78442,10601492.0
2009-08-24 02:44:00,1.78436,1.78442,1.78416,1.78442,7932297.0
2009-08-24 02:45:00,1.78455,1.78478,1.78455,1.78464,4378688.0
2009-08-24 02:46:00,1.78464,1.78464,1.78443,1.78443,7153155.0
2009-08-24 02:47:00,1.78433,1.78467,1.78433,1.78462,6559844.0
2009-08-24 02:48:00,1.78466,1.78474,1.78466,1.78467,10746109.0
2009-08-24 02:49:00,1.78465,1.78465,1.78445,1.78445,3645605.0
2009-08-24 02:50:00,1.7846,1.78467,1.78454,1.78454,5844817.0
2009-08-24 02:51:00,1.78462,1.78462,1.78424,1.78429,5671821.0
2009-08-24 02:52:00,1.78427,1.78427,1.7841,1.7841,20371320.0
2009-08-24 02:53:00,1.78387,1.78397,1.78386,1.78394,8908621.0
2009-08-24 02:54:00,1.78392,1.78422,1.78392,1.78422,4833252.0
2009-08-24 02:55:00,1.78432,1.7844,1.78422,1.78427,6375258.0
2009-08-24 02:56:00,1.78415,1.78415,1.78404,1.78404,6304781.0
2009-08-24 02:57:00,1.78402,1.78403,1.78382,1.78382,5159833.0
2009-08-24 02:58:00,1.78393,1.78418,1.78381,1.78418,2613917.0
2009-08-24 02:59:00,1.78415,1.78424,1.78402,1.78424,5864075.0
2009-08-24 03:00:00,1.78428,1.78439,1.78428,1.78436,8351443.0
2009-08-24 03:01:00,1.78436,1.78438,1.7843,1.7843,8881033.0
2009-08-24 03:02:00,1.78409,1.78409,1.78379,1.78384,29229522.0
2009-08-24 03:03:00,1.78392,1.78392,1.78359,1.78361,4605142.0
2009-08-24 03:04:00,1.78368,1.78373,1.7836,1.78372,4671185.0
2009-08-24 03:05:00,1.78384,1.78384,1.78351,1.78367,5198944.0
2009-08-24 03:06:00,1.78357,1.78367,1.78349,1.78349,4378092.0
2009-08-24 03:07:00,1.7834,1.78353,1.78315,1.78315,1533339.0
2009-08-24 03:08:00,1.78294,1.78326,1.78294,1.78318,12417694.0
2009-08-24 03:09:00,1.78322,1.78327,1.78309,1.78325,6926439.0
2009-08-24 03:10:00,1.78316,1.78316,1.78302,1.78302,6605137.0
2009-08-24 03:11:00,1.78309,1.7831,1.78281,1.78281,3752424.0
2009-08-24 03:12:00,1.78296,1.78321,1.78296,1.78321,3913988.0
2009-08-24 03:13:00,1.78317,1.7834,1.78295,1.78295,8117819.0
2009-08-24 03:14:00,1.78337,1.78338,1.78318,1.78318,5004073.0
2009-08-24 03:15:00,1.78303,1.78317,1.78271,1.78317,3816552.0
2009-08-24 03:16:00,1.7831,1.78329,1.783,1.78329,11446507.0
2009-08-24 03:17:00,1.78341,1.78341,1.7832,1.7832,11804033.0
2009-08-24 03:18:00,1.78296,1.78315,1.78296,1.78313,10343617.0
2009-08-24 03:19:00,1.78317,1.78317,1.78285,1.78292,7160797.0
2009-08-24 03:20:00,1.78293,1.78327,1.78293,1.78327,12297386.0
2009-08-24 03:21:00,1.78327,1.78333,1.78314,1.78332,20414069.0
2009-08-24 03:22:00,1.78338,1.78342,1.78322,1.78322,6044184.0
2009-08-24 03:23:00,1.78318,1.78328,1.78306,1.7832,7547069.0
2009-08-24 03:24:00,1.78312,1.7832,1.78312,1.7832,7622010.0
2009-08-24 03:25:00,1.78318,1.78341,1.78318,1.78333,10057437.0
2009-08-24 03:26:00,1.78336,1.78355,1.78336,1.78346,26359570.0
2009-08-24 03:27:00,1.78364,1.78364,1.78329,1.78329,9889402.0
2009-08-24 03:28:00,1.78327,1.78327,1.78296,1.78311,3922709.0
2009-08-24 03:29:00,1.78306,1.78306,1.78285,1.7829,3755029.0
2009-08-24 03:30:00,1.78293,1.78298,1.78286,1.78293,4137578.0
2009-08-24 03:31:00,1.78292,1.78301,1.78278,1.78301,8004675.0
2009-08-24 03:32:00,1.78299,1.78302,1.78281,1.78302,10174504.0
2009-08-24 03:33:00,1.78309,1.78322,1.78309,1.78322,1145209.0
2009-08-24 03:34:00,1.78312,1.78335,1.78312,1.78333,2517692.0
2009-08-24 03:35:00,1.78325,1.78325,1.78301,1.78309,4288880.0
2009-08-24 03:36:00,1.78315,1.7832,1.78299,1.78304,8245594.0
2009-08-24 03:37:00,1.78307,1.78307,1.78282,1.78282,6929423.0
2009-08-24 03:38:00,1.78285,1.78304,1.78274,1.78304,7639755.0
2009-08-24 03:39:00,1.78294,1.78294,1.78264,1.78264,12166506.0
2009-08-24 03:40:00,1.78261,1.7827,1.78261,1.7827,6385026.0
2009-08-24 03:41:00,1.78293,1.78309,1.78293,1.78297,7285616.0
2009-08-24 03:42:00,1.78294,1.78307,1.78294,1.78302,6208846.0
2009-08-24 03:43:00,1.78309,1.78314,1.78306,1.78306,4760047.0
2009-08-24 03:44:00,1.783,1.783,1.78239,1.78272,14323169.0
2009-08-24 03:45:00,1.78287,1.78302,1.78287,1.78301,5690637.0
2009-08-24 03:46:00,1.78289,1.78324,1.78289,1.78324,7384032.0
2009-08-24 03:47:00,1.78319,1.78319,1.78288,1.78315,8728770.0
2009-08-24 03:48:00,1.783,1.78307,1.78284,1.78307,11024845.0
2009-08-24 03:49:00,1.78303,1.78303,1.78285,1.78294,5364216.0
2009-08-24 03:50:00,1.78303,1.78325,1.78303,1.78325,16799148.0
2009-08-24 03:51:00,1.78322,1.7836,1.78322,1.7836,8415767.0
2009-08-24 03:52:00,1.78338,1.78341,1.7832,1.78326,4198557.0
2009-08-24 03:53:00,1.78327,1.78329,1.78315,1.78319,3953020.0
2009-08-24 03:54:00,1.7832,1.78336,1.7832,1.78324,9209235.0
2009-08-24 03:55:00,1.78336,1.78346,1.78324,1.78328,6849614.0
2009-08-24 03:56:00,1.78318,1.78318,1.78289,1.78289,10724745.0
2009-08-24 03:57:00,1.7829,1.78296,1.78279,1.78285,8043019.0
2009-08-24 03:58:00,1.78274,1.78285,1.78274,1.78281,5038280.0
2009-08-24 03:59:00,1.7828,1.78281,1.78265,1.78281,11703942.0
2009-08-24 04:00:00,1.78277,1.78283,1.78271,1.78271,8995048.0
2009-08-24 04:01:00,1.78274,1.78274,1.78257,1.78257,7040170.0
2009-08-24 04:02:00,1.78252,1.78258,1.78241,1.78258,8257480.0
2009-08-24 04:03:00,1.7828,1.7829,1.78274,1.78284,17874152.0
2009-08-24 04:04:00,1.78289,1.78289,1.78274,1.78274,1779913.0
2009-08-24 04:05:00,1.78258,1.7826,1.78206,1.78223,12973321.0
2009-08-24 04:06:00,1.78235,1.78263,1.78232,1.78263,9946546.0
2009-08-24 04:07:00,1.78267,1.78287,1.78267,1.78287,8832062.0
2009-08-24 04:08:00,1.78286,1.7831,1.78279,1.7831,5772430.0
2009-08-24 04:09:00,1.78311,1.78331,1.78311,1.78329,13736041.0
2009-08-24 04:10:00,1.78318,1.7832,1.78308,1.7832,20478679.0
2009-08-24 04:11:00,1.78332,1.78332,1.78303,1.78303,6002096.0
2009-08-24 04:12:00,1.783,1.783,1.78273,1.78276,9456604.0
2009-08-24 04:13:00,1.78278,1.78291,1.78278,1.78291,7403159.0
2009-08-24 04:14:00,1.78274,1.78276,1.7826,1.78268,7166278.0
2009-08-24 04:15:00,1.78233,1.78296,1.78233,1.78268,7598014.0
2009-08-24 04:16:00,1.7826,1.78266,1.78251,1.78252,16536096.0
2009-08-24 04:17:00,1.78261,1.78269,1.78235,1.78235,11264468.0
2009-08-24 04:18:00,1.78239,1.78255,1.78239,1.78255,9188211.0
2009-08-24 04:19:00,1.78251,1.78256,1.78246,1.78256,8322905.0
2009-08-24 04:20:00,1.78243,1.78243,1.78211,1.78211,20488880.0
2009-08-24 04:21:00,1.78219,1.7822,1.78202,1.7821,11176294.0
2009-08-24 04:22:00,1.78217,1.78239,1.78217,1.78238,6044112.0
2009-08-24 04:23:00,1.78228,1.78232,1.78197,1.78232,10722096.0
2009-08-24 04:24:00,1.78232,1.78262,1.78227,1.78262,5621578.0
2009-08-24 04:25:00,1.78249,1.78259,1.78247,1.78247,9929146.0
2009-08-24 04:26:00,1.78263,1.78263,1.78214,1.78255,15854772.0
2009-08-24 04:27:00,1.78262,1.78278,1.78251,1.78278,7088201.0
2009-08-24 04:28:00,1.78281,1.78308,1.78271,1.78296,3540080.0
2009-08-24 04:29:00,1.78296,1.78296,1.78271,1.7829,12841549.0
2009-08-24 04:30:00,1.78293,1.78295,1.78262,1.78278,7624413.0
2009-08-24 04:31:00,1.78271,1.78275,1.78253,1.78253,6743145.0
2009-08-24 04:32:00,1.78259,1.7828,1.78259,1.7828,19055274.0
2009-08-24 04:33:00,1.78288,1.78308,1.78288,1.78297,5708422.0
2009-08-24 04:34:00,1.78289,1.78293,1.78268,1.78268,9781780.0
2009-08-24 04:35:00,1.78277,1.78277,1.78241,1.78241,1305780.0
2009-08-24 04:36:00,1.7824,1.7824,1.7821,1.7821,4843957.0
2009-08-24 04:37:00,1.78215,1.7824,1.78208,1.7824,6594906.0
2009-08-24 04:38:00,1.78242,1.78251,1.78234,1.78251,7076424.0
2009-08-24 04:39:00,1.78237,1.78252,1.78237,1.78237,11418999.0
2009-08-24 04:40:00,1.78232,1.78236,1.78219,1.78219,5073008.0
2009-08-24 04:41:00,1.78222,1.78222,1.78197,1.78203,7113569.0
2009-08-24 04:42:00,1.78206,1.78217,1.7817,1.78188,12130374.0
2009-08-24 04:43:00,1.78182,1.78192,1.78174,1.78177,8178428.0
2009-08-24 04:44:00,1.78187,1.78203,1.78181,1.78203,15194956.0
2009-08-24 04:45:00,1.78225,1.78226,1.78221,1.78221,4488835.0
2009-08-24 04:46:00,1.78229,1.78256,1.78229,1.78256,4599989.0
2009-08-24 04:47:00,1.78256,1.78258,1.7824,1.78253,11054013.0
2009-08-24 04:48:00,1.7824,1.78249,1.78219,1.78219,8284699.0
2009-08-24 04:49:00,1.7823,1.78246,1.78199,1.78211,7346786.0
2009-08-24 04:50:00,1.782,1.782,1.78186,1.78196,5404053.0
2009-08-24 04:51:00,1.78204,1.78223,1.78202,1.78223,13752195.0
2009-08-24 04:52:00,1.78216,1.78218,1.78191,1.78197,7591374.0
2009-08-24 04:53:00,1.78202,1.78206,1.78189,1.78191,4637070.0
2009-08-24 04:54:00,1.78176,1.78191,1.78176,1.78183,47250580.0
2009-08-24 04:55:00,1.78194,1.78202,1.78194,1.78197,13738882.0
2009-08-24 04:56:00,1.78183,1.78185,1.78168,1.78185,15217600.0
2009-08-24 04:57:00,1.78195,1.78204,1.78166,1.78166,12968118.0
2009-08-24 04:58:00,1.78176,1.78183,1.78162,1.78183,9269538.0
2009-08-24 04:59:00,1.78177,1.78195,1.78169,1.78187,10563135.0
2009-08-24 05:00:00,1.78179,1.7818,1.7817,1.7817,10299175.0
2009-08-24 05:01:00,1.78181,1.78195,1.78173,1.78173,4217902.0
2009-08-24 05:02:00,1.78171,1.78176,1.78134,1.78172,11246952.0
2009-08-24 05:03:00,1.7816,1.7816,1.78115,1.78115,19836600.0
2009-08-24 05:04:00,1.78122,1.78122,1.78108,1.7811,16512484.0
2009-08-24 05:05:00,1.78117,1.78118,1.78095,1.78118,19223395.0
2009-08-24 05:06:00,1.78124,1.78159,1.78124,1.78159,4682335.0
2009-08-24 05:07:00,1.78142,1.7816,1.78142,1.7815,4337725.0
2009-08-24 05:08:00,1.78162,1.78187,1.78162,1.78183,4070948.0
2009-08-24 05:09:00,1.78172,1.78185,1.78172,1.78177,4905081.0
2009-08-24 05:10:00,1.78177,1.78191,1.78177,1.78187,11370105.0
2009-08-24 05:11:00,1.78186,1.7819,1.78178,1.7819,6229833.0
2009-08-24 05:12:00,1.78188,1.78192,1.78183,1.78192,11988866.0
2009-08-24 05:13:00,1.78189,1.78203,1.78187,1.78196,5438857.0
2009-08-24 05:14:00,1.78194,1.78208,1.78187,1.78195,3285104.0
2009-08-24 05:15:00,1.78195,1.782,1.78195,1.78199,7661560.0
2009-08-24 05:16:00,1.78189,1.78189,1.78154,1.78185,4608899.0
2009-08-24 05:17:00,1.78183,1.78193,1.78182,1.78187,5632590.0
2009-08-24 05:18:00,1.78157,1.78158,1.78098,1.78135,10611096.0
2009-08-24 05:19:00,1.78133,1.78155,1.78133,1.78154,4079016.0
2009-08-24 05:20:00,1.78115,1.78167,1.78115,1.78167,5827926.0
2009-08-24 05:21:00,1.78173,1.78196,1.78172,1.7818,14069121.0
2009-08-24 05:22:00,1.78176,1.78176,1.78164,1.78165,7931362.0
2009-08-24 05:23:00,1.78166,1.78168,1.78134,1.78158,5642281.0
2009-08-24 05:24:00,1.78148,1.78172,1.78148,1.78172,8487857.0
2009-08-24 05:25:00,1.7818,1.78197,1.7815,1.78189,11561647.0
2009-08-24 05:26:00,1.78182,1.78183,1.78172,1.78182,6073924.0
2009-08-24 05:27:00,1.78198,1.78206,1.78188,1.78206,7553845.0
2009-08-24 05:28:00,1.78212,1.78212,1.78184,1.7819,3918252.0
2009-08-24 05:29:00,1.7817,1.78187,1.78166,1.78187,7957086.0
2009-08-24 05:30:00,1.78191,1.78223,1.78182,1.78182,11146510.0
2009-08-24 05:31:00,1.7821,1.7821,1.78186,1.78186,4193473.0
2009-08-24 05:32:00,1.78183,1.78215,1.78183,1.78211,26003511.0
2009-08-24 05:33:00,1.78224,1.78236,1.78224,1.78236,24129158.0
2009-08-24 05:34:00,1.78237,1.78237,1.78216,1.78219,3042228.0
2009-08-24 05:35:00,1.7822,1.78231,1.78207,1.78207,12118384.0
2009-08-24 05:36:00,1.78194,1.78194,1.78184,1.78191,10050030.0
2009-08-24 05:37:00,1.78146,1.78187,1.7811,1.78155,11498945.0
2009-08-24 05:38:00,1.78156,1.78171,1.78142,1.78165,22931389.0
2009-08-24 05:39:00,1.78172,1.7819,1.78046,1.7819,6049430.0
2009-08-24 05:40:00,1.7815,1.78203,1.7815,1.78159,13054522.0
2009-08-24 05:41:00,1.78195,1.78195,1.78173,1.78187,5612048.0
2009-08-24 05:42:00,1.78195,1.78195,1.78178,1.78183,6653098.0
2009-08-24 05:43:00,1.7818,1.7818,1.78133,1.78175,18063728.0
2009-08-24 05:44:00,1.78182,1.78198,1.78182,1.78198,7068080.0
2009-08-24 05:45:00,1.7821,1.78211,1.78199,1.78205,3720479.0
2009-08-24 05:46:00,1.78207,1.7823,1.78194,1.7823,5145760.0
2009-08-24 05:47:00,1.78243,1.78254,1.78243,1.78243,4604773.0
2009-08-24 05:48:00,1.78236,1.78241,1.78225,1.78241,6923297.0
2009-08-24 05:49:00,1.78192,1.78196,1.78178,1.7819,6989496.0
2009-08-24 05:50:00,1.78228,1.78228,1.78207,1.78223,5571895.0
2009-08-24 05:51:00,1.78224,1.78224,1.78199,1.7821,19100494.0
2009-08-24 05:52:00,1.7822,1.78228,1.78209,1.78228,4378520.0
2009-08-24 05:53:00,1.78237,1.78242,1.78224,1.78226,5896935.0
2009-08-24 05:54:00,1.78224,1.78224,1.78209,1.78209,4728898.0
2009-08-24 05:55:00,1.78209,1.78213,1.78202,1.78212,6307692.0
2009-08-24 05:56:00,1.78174,1.7821,1.78162,1.7821,2864763.0
2009-08-24 05:57:00,1.78198,1.78217,1.78198,1.78217,11469785.0
2009-08-24 05:58:00,1.78219,1.7823,1.78219,1.78221,3262020.0
2009-08-24 05:59:00,1.78218,1.78227,1.7821,1.78227,4397763.0
2009-08-24 06:00:00,1.7822,1.78221,1.78208,1.78218,10327248.0
2009-08-24 06:01:00,1.78221,1.7824,1.78215,1.7824,8173290.0
2009-08-24 06:02:00,1.78252,1.78273,1.78191,1.78191,22715947.0
2009-08-24 06:03:00,1.78245,1.78245,1.78226,1.78227,6869064.0
2009-08-24 06:04:00,1.78228,1.78228,1.7821,1.78217,4620276.0
2009-08-24 06:05:00,1.78215,1.78217,1.7821,1.78213,7220939.0
2009-08-24 06:06:00,1.7819,1.7819,1.78155,1.78168,9469880.0
2009-08-24 06:07:00,1.78175,1.78207,1.78175,1.78206,13562181.0
2009-08-24 06:08:00,1.78213,1.78224,1.78213,1.7822,4719283.0
2009-08-24 06:09:00,1.78201,1.78221,1.78201,1.7822,8107192.0
2009-08-24 06:10:00,1.78237,1.78242,1.78229,1.78237,19451123.0
2009-08-24 06:11:00,1.78223,1.78228,1.78212,1.78218,9474706.0
2009-08-24 06:12:00,1.78199,1.78205,1.78195,1.78198,21848376.0
2009-08-24 06:13:00,1.78214,1.78227,1.78179,1.78217,8729936.0
2009-08-24 06:14:00,1.78216,1.78218,1.7821,1.78211,6357242.0
2009-08-24 06:15:00,1.78211,1.78215,1.782,1.78215,4160411.0
2009-08-24 06:16:00,1.78219,1.78235,1.78219,1.78226,7201843.0
2009-08-24 06:17:00,1.78215,1.78219,1.78206,1.78206,16513605.0
2009-08-24 06:18:00,1.78199,1.78204,1.78196,1.78204,15217652.0
2009-08-24 06:19:00,1.7819,1.78197,1.78184,1.78197,47625168.0
2009-08-24 06:20:00,1.78208,1.78214,1.78208,1.78211,9595119.0
2009-08-24 06:21:00,1.78217,1.78233,1.78217,1.78233,17835013.0
2009-08-24 06:22:00,1.78224,1.78224,1.78217,1.78217,5020840.0
2009-08-24 06:23:00,1.78221,1.78229,1.78214,1.78229,10613778.0
2009-08-24 06:24:00,1.78232,1.78232,1.78225,1.78225,9801846.0
2009-08-24 06:25:00,1.78245,1.7826,1.78245,1.78258,13530820.0
2009-08-24 06:26:00,1.78247,1.78261,1.78221,1.78224,6281076.0
2009-08-24 06:27:00,1.78233,1.78258,1.78233,1.78258,4033305.0
2009-08-24 06:28:00,1.78246,1.78258,1.78234,1.78258,21862214.0
2009-08-24 06:29:00,1.78268,1.78274,1.7826,1.7826,11350658.0
2009-08-24 06:30:00,1.78252,1.78252,1.78234,1.78234,13553363.0
2009-08-24 06:31:00,1.78234,1.78248,1.78201,1.7823,9017124.0
2009-08-24 06:32:00,1.7822,1.7822,1.78199,1.78205,3570276.0
2009-08-24 06:33:00,1.78215,1.78235,1.78215,1.78231,7799331.0
2009-08-24 06:34:00,1.7823,1.78246,1.7823,1.78246,6971518.0
2009-08-24 06:35:00,1.78241,1.78241,1.78202,1.78223,5937699.0
2009-08-24 06:36:00,1.7823,1.7823,1.78216,1.78225,4736361.0
2009-08-24 06:37:00,1.78224,1.78224,1.78205,1.78206,7935827.0
2009-08-24 06:38:00,1.78214,1.7822,1.78214,1.78214,10667194.0
2009-08-24 06:39:00,1.78225,1.78244,1.78221,1.78242,7999717.0
2009-08-24 06:40:00,1.7824,1.7824,1.78226,1.78236,12362316.0
2009-08-24 06:41:00,1.78233,1.78257,1.7823,1.78257,14221531.0
2009-08-24 06:42:00,1.78261,1.78263,1.78254,1.78254,5795307.0
2009-08-24 06:43:00,1.78245,1.78245,1.78228,1.78244,8549100.0
2009-08-24 06:44:00,1.78257,1.78274,1.78257,1.78268,3994253.0
2009-08-24 06:45:00,1.7827,1.78274,1.78259,1.78259,74666210.0
2009-08-24 06:46:00,1.78261,1.7828,1.78258,1.78258,11897588.0
2009-08-24 06:47:00,1.78248,1.78248,1.78201,1.78201,6106184.0
2009-08-24 06:48:00,1.78199,1.78208,1.78188,1.78188,7242309.0
2009-08-24 06:49:00,1.78187,1.78194,1.78177,1.78194,13873349.0
2009-08-24 06:50:00,1.78198,1.78228,1.78176,1.78228,9304059.0
2009-08-24 06:51:00,1.78233,1.78235,1.78217,1.78218,6819774.0
2009-08-24 06:52:00,1.78207,1.78207,1.78179,1.78183,11764580.0
2009-08-24 06:53:00,1.78177,1.78184,1.78177,1.78184,8909925.0
2009-08-24 06:54:00,1.78172,1.78189,1.78172,1.78189,4151296.0
2009-08-24 06:55:00,1.78189,1.78193,1.78179,1.78185,21844455.0
2009-08-24 06:56:00,1.7818,1.7818,1.78152,1.78167,10165926.0
2009-08-24 06:57:00,1.78179,1.78195,1.78175,1.78188,7372191.0
2009-08-24 06:58:00,1.7819,1.78206,1.7819,1.78202,7252899.0
2009-08-24 06:59:00,1.78202,1.78215,1.78202,1.78206,5440992.0
2009-08-24 07:00:00,1.78215,1.78247,1.78215,1.78247,9505343.0
2009-08-24 07:01:00,1.78258,1.78258,1.78235,1.78236,6899358.0
2009-08-24 07:02:00,1.78243,1.78252,1.78243,1.78248,2599219.0
2009-08-24 07:03:00,1.78229,1.78229,1.78219,1.78219,8492704.0
2009-08-24 07:04:00,1.78217,1.78234,1.78211,1.78234,10901916.0
2009-08-24 07:05:00,1.78236,1.78241,1.78224,1.78234,4979744.0
2009-08-24 07:06:00,1.78225,1.78225,1.78211,1.78211,4948105.0
2009-08-24 07:07:00,1.78206,1.7822,1.78176,1.7822,5218145.0
2009-08-24 07:08:00,1.7822,1.7822,1.78198,1.7821,7274243.0
2009-08-24 07:09:00,1.78212,1.78226,1.78212,1.78223,6178933.0
2009-08-24 07:10:00,1.78233,1.78239,1.78228,1.78228,16655409.0
2009-08-24 07:11:00,1.78223,1.78243,1.78218,1.78233,3163951.0
2009-08-24 07:12:00,1.78224,1.78239,1.7822,1.78239,4030789.0
2009-08-24 07:13:00,1.78245,1.78251,1.78235,1.7824,5629285.0
2009-08-24 07:14:00,1.78229,1.78244,1.78205,1.78231,3090540.0
2009-08-24 07:15:00,1.7823,1.7823,1.78218,1.78226,18658404.0
2009-08-24 07:16:00,1.78227,1.78258,1.78227,1.78258,3243367.0
2009-08-24 07:17:00,1.78255,1.78261,1.78246,1.78246,10502235.0
2009-08-24 07:18:00,1.78237,1.78237,1.7822,1.78232,4974979.0
2009-08-24 07:19:00,1.78223,1.7824,1.78223,1.78235,13373832.0
2009-08-24 07:20:00,1.78228,1.78228,1.7821,1.7821,6878021.0
2009-08-24 07:21:00,1.78195,1.78195,1.78177,1.78184,9180460.0
2009-08-24 07:22:00,1.78184,1.78184,1.78123,1.78154,13222184.0
2009-08-24 07:23:00,1.78167,1.78168,1.78149,1.78149,8060323.0
2009-08-24 07:24:00,1.78153,1.78153,1.78126,1.78137,8568749.0
2009-08-24 07:25:00,1.78136,1.78136,1.78093,1.78126,6521984.0
2009-08-24 07:26:00,1.78135,1.78135,1.78119,1.78119,5651499.0
2009-08-24 07:27:00,1.78141,1.78175,1.78141,1.7815,6957072.0
2009-08-24 07:28:00,1.78155,1.78155,1.7812,1.7812,10390388.0
2009-08-24 07:29:00,1.78114,1.78119,1.78096,1.78096,16461254.0
2009-08-24 07:30:00,1.781,1.781,1.7808,1.78084,7112921.0
2009-08-24 07:31:00,1.78076,1.78076,1.78058,1.78058,9557952.0
2009-08-24 07:32:00,1.78058,1.78063,1.7805,1.78063,3868123.0
2009-08-24 07:33:00,1.78055,1.78055,1.78037,1.78048,7705771.0
2009-08-24 07:34:00,1.78046,1.78071,1.78046,1.78071,3378865.0
2009-08-24 07:35:00,1.78074,1.78074,1.78055,1.78064,9721011.0
2009-08-24 07:36:00,1.78063,1.78079,1.78063,1.78078,15516964.0
2009-08-24 07:37:00,1.7808,1.7808,1.77928,1.78066,6581890.0
2009-08-24 07:38:00,1.78052,1.78058,1.78012,1.78026,8124602.0
2009-08-24 07:39:00,1.78021,1.78036,1.78013,1.78024,6721777.0
2009-08-24 07:40:00,1.78033,1.78045,1.78032,1.78045,4661078.0
2009-08-24 07:41:00,1.78059,1.78079,1.78039,1.78077,3996258.0
2009-08-24 07:42:00,1.78076,1.78084,1.78066,1.78084,6628542.0
2009-08-24 07:43:00,1.78087,1.78096,1.78081,1.78085,2956415.0
2009-08-24 07:44:00,1.78079,1.78079,1.78063,1.78067,7716968.0
2009-08-24 07:45:00,1.78066,1.78081,1.78024,1.78081,6258254.0
2009-08-24 07:46:00,1.7808,1.78099,1.78071,1.78071,13483641.0
2009-08-24 07:47:00,1.78054,1.78072,1.78054,1.78065,9443607.0
2009-08-24 07:48:00,1.78073,1.78085,1.78073,1.78074,9806501.0
2009-08-24 07:49:00,1.78065,1.78065,1.78044,1.78047,11714796.0
2009-08-24 07:50:00,1.78051,1.78053,1.7804,1.78053,9825862.0
2009-08-24 07:51:00,1.78054,1.78054,1.78044,1.78054,9446797.0
2009-08-24 07:52:00,1.78049,1.78049,1.78045,1.78045,8559327.0
2009-08-24 07:53:00,1.78042,1.78051,1.77902,1.78051,4096127.0
2009-08-24 07:54:00,1.78044,1.78083,1.78044,1.78073,7514601.0
2009-08-24 07:55:00,1.78074,1.78074,1.78045,1.78046,19588865.0
2009-08-24 07:56:00,1.78039,1.78039,1.7801,1.7801,8180056.0
2009-08-24 07:57:00,1.78019,1.78027,1.77987,1.77987,15874732.0
2009-08-24 07:58:00,1.77987,1.77993,1.77972,1.7798,8242613.0
2009-08-24 07:59:00,1.77968,1.78014,1.77968,1.78014,10464735.0
2009-08-24 08:00:00,1.78007,1.78007,1.77988,1.77995,6985981.0
2009-08-24 08:01:00,1.77992,1.77992,1.77978,1.77978,25630080.0
2009-08-24 08:02:00,1.77974,1.77983,1.77972,1.77972,7971849.0
2009-08-24 08:03:00,1.77969,1.77969,1.77942,1.77946,5003944.0
2009-08-24 08:04:00,1.77946,1.77954,1.77938,1.77947,12357283.0
2009-08-24 08:05:00,1.77944,1.77984,1.77944,1.77979,4047391.0
2009-08-24 08:06:00,1.77978,1.77979,1.77971,1.77976,7414745.0
2009-08-24 08:07:00,1.77983,1.78007,1.77982,1.78007,16446991.0
2009-08-24 08:08:00,1.78006,1.7806,1.78006,1.7806,36810200.0
2009-08-24 08:09:00,1.78059,1.78075,1.78059,1.78064,15091628.0
2009-08-24 08:10:00,1.78067,1.78079,1.78066,1.78078,18091656.0
2009-08-24 08:11:00,1.78053,1.78057,1.78047,1.78047,2703195.0
2009-08-24 08:12:00,1.78035,1.78045,1.78008,1.78045,15231528.0
2009-08-24 08:13:00,1.78048,1.78049,1.78027,1.78043,6683219.0
2009-08-24 08:14:00,1.7805,1.78061,1.78044,1.78044,11043348.0
2009-08-24 08:15:00,1.78034,1.78034,1.7802,1.7802,9750353.0
2009-08-24 08:16:00,1.78024,1.78072,1.78024,1.78059,3441375.0
2009-08-24 08:17:00,1.78068,1.78082,1.78047,1.78047,3363908.0
2009-08-24 08:18:00,1.78055,1.78072,1.78043,1.78043,11980290.0
2009-08-24 08:19:00,1.78054,1.78083,1.78054,1.78083,7525457.0
2009-08-24 08:20:00,1.78079,1.78079,1.78049,1.78066,15498602.0
2009-08-24 08:21:00,1.78073,1.78122,1.78073,1.78122,8530330.0
2009-08-24 08:22:00,1.78129,1.78138,1.78124,1.78124,4321544.0
2009-08-24 08:23:00,1.78108,1.78108,1.78095,1.78095,7449683.0
2009-08-24 08:24:00,1.78093,1.78093,1.78073,1.78073,4548423.0
2009-08-24 08:25:00,1.78073,1.78073,1.78056,1.78056,4840927.0
2009-08-24 08:26:00,1.78059,1.78059,1.78043,1.78043,9091788.0
2009-08-24 08:27:00,1.78035,1.78051,1.78035,1.78044,11820314.0
2009-08-24 08:28:00,1.78035,1.78053,1.78021,1.78053,3608107.0
2009-08-24 08:29:00,1.78058,1.78063,1.78051,1.78063,7971136.0
2009-08-24 08:30:00,1.78073,1.78081,1.78072,1.78077,7396805.0
2009-08-24 08:31:00,1.78068,1.78073,1.78063,1.78066,5300944.0
2009-08-24 08:32:00,1.78061,1.78061,1.78035,1.78035,12343260.0
2009-08-24 08:33:00,1.78054,1.78064,1.78051,1.78064,4834165.0
2009-08-24 08:34:00,1.78067,1.78087,1.78067,1.78077,31789296.0
2009-08-24 08:35:00,1.78064,1.78064,1.78048,1.7805,6121018.0
2009-08-24 08:36:00,1.7805,1.7805,1.78039,1.78039,7836097.0
2009-08-24 08:37:00,1.78032,1.78032,1.78011,1.78011,15849482.0
2009-08-24 08:38:00,1.78019,1.78019,1.78,1.78,6989179.0
2009-08-24 08:39:00,1.77997,1.77998,1.77968,1.77968,5285420.0
2009-08-24 08:40:00,1.77976,1.77984,1.77969,1.77982,8283567.0
2009-08-24 08:41:00,1.77982,1.77982,1.77976,1.77977,2496910.0
2009-08-24 08:42:00,1.77966,1.77973,1.77957,1.77957,13741227.0
2009-08-24 08:43:00,1.77963,1.77965,1.77949,1.7795,4609025.0
2009-08-24 08:44:00,1.77943,1.77962,1.77943,1.7795,11420355.0
2009-08-24 08:45:00,1.77951,1.77979,1.77951,1.77958,4675652.0
2009-08-24 08:46:00,1.77956,1.77956,1.77936,1.77936,1920485.0
2009-08-24 08:47:00,1.77935,1.77935,1.77906,1.77913,93612935.0
2009-08-24 08:48:00,1.77913,1.77937,1.77889,1.77937,13183625.0
2009-08-24 08:49:00,1.77947,1.77959,1.77932,1.77959,3698296.0
2009-08-24 08:50:00,1.77955,1.77955,1.77927,1.77932,34136080.0
2009-08-24 08:51:00,1.7794,1.77949,1.77936,1.77936,4997630.0
2009-08-24 08:52:00,1.77952,1.77977,1.77952,1.77977,4594154.0
2009-08-24 08:53:00,1.77979,1.7799,1.77939,1.7799,13966515.0
2009-08-24 08:54:00,1.77977,1.77977,1.77944,1.77944,5009051.0
2009-08-24 08:55:00,1.77946,1.77957,1.77945,1.77946,1820443.0
2009-08-24 08:56:00,1.77938,1.77951,1.77934,1.77934,5356432.0
2009-08-24 08:57:00,1.7794,1.77961,1.77939,1.77939,9389919.0
2009-08-24 08:58:00,1.77928,1.77928,1.77897,1.77901,3417559.0
2009-08-24 08:59:00,1.77901,1.77901,1.77889,1.77895,7399865.0
2009-08-24 09:00:00,1.77888,1.77908,1.77888,1.77908,7995576.0
2009-08-24 09:01:00,1.77911,1.7793,1.77911,1.7793,10729975.0
2009-08-24 09:02:00,1.77926,1.77929,1.7789,1.7789,9986328.0
2009-08-24 09:03:00,1.77885,1.77896,1.7788,1.77896,2501532.0
2009-08-24 09:04:00,1.77899,1.77899,1.7789,1.77897,8288630.0
2009-08-24 09:05:00,1.77904,1.77922,1.77904,1.7791,5463864.0
2009-08-24 09:06:00,1.77908,1.7791,1.77897,1.7791,18417842.0
2009-08-24 09:07:00,1.77901,1.77918,1.7789,1.77902,9533515.0
2009-08-24 09:08:00,1.7792,1.77988,1.7792,1.77988,58994730.0
2009-08-24 09:09:00,1.77991,1.78009,1.77988,1.77988,47280690.0
2009-08-24 09:10:00,1.77985,1.77994,1.77962,1.77962,20676251.0
2009-08-24 09:11:00,1.77965,1.78007,1.77965,1.78007,5123584.0
2009-08-24 09:12:00,1.78016,1.78023,1.78012,1.78023,11883295.0
2009-08-24 09:13:00,1.78026,1.78041,1.78026,1.78041,5507744.0
2009-08-24 09:14:00,1.78033,1.78052,1.78031,1.78037,7956697.0
2009-08-24 09:15:00,1.78021,1.78021,1.77988,1.77988,4154428.0
2009-08-24 09:16:00,1.77977,1.77977,1.7793,1.77953,25912530.0
2009-08-24 09:17:00,1.7796,1.77981,1.7796,1.77968,4017562.0
2009-08-24 09:18:00,1.77964,1.77967,1.77938,1.77967,4250682.0
2009-08-24 09:19:00,1.77969,1.77969,1.77942,1.77942,5451883.0
2009-08-24 09:20:00,1.77931,1.77947,1.7793,1.77947,4694970.0
2009-08-24 09:21:00,1.77958,1.77969,1.77945,1.77945,2949525.0
2009-08-24 09:22:00,1.77951,1.77967,1.77928,1.77953,7550730.0
2009-08-24 09:23:00,1.77961,1.77972,1.7795,1.77954,12382088.0
2009-08-24 09:24:00,1.7795,1.7795,1.77898,1.77898,28483860.0
2009-08-24 09:25:00,1.7789,1.7789,1.77861,1.77879,7100186.0
2009-08-24 09:26:00,1.77878,1.77901,1.77867,1.77901,5485015.0
2009-08-24 09:27:00,1.77909,1.77963,1.77909,1.77963,13459859.0
2009-08-24 09:28:00,1.77969,1.77976,1.77965,1.77968,12836843.0
2009-08-24 09:29:00,1.77957,1.77958,1.77931,1.77931,4211495.0
2009-08-24 09:30:00,1.77925,1.77925,1.77766,1.779,18373879.0
2009-08-24 09:31:00,1.77904,1.77918,1.77887,1.77918,11540694.0
2009-08-24 09:32:00,1.77924,1.77952,1.77918,1.77918,20294736.0
2009-08-24 09:33:00,1.77903,1.77909,1.77897,1.77909,6035195.0
2009-08-24 09:34:00,1.77915,1.77951,1.77915,1.77951,7354710.0
2009-08-24 09:35:00,1.77957,1.77993,1.7782,1.77993,3064232.0
2009-08-24 09:36:00,1.78001,1.78062,1.77998,1.78062,4697214.0
2009-08-24 09:37:00,1.7807,1.78072,1.78022,1.78055,3667099.0
2009-08-24 09:38:00,1.78059,1.78059,1.78031,1.78031,8552364.0
2009-08-24 09:39:00,1.78018,1.78031,1.78006,1.78025,12713517.0
2009-08-24 09:40:00,1.78021,1.78035,1.78021,1.78029,30608208.0
2009-08-24 09:41:00,1.78029,1.78029,1.78023,1.78024,8090681.0
2009-08-24 09:42:00,1.78022,1.78022,1.7798,1.78018,9330038.0
2009-08-24 09:43:00,1.78026,1.78057,1.78016,1.78057,10204066.0
2009-08-24 09:44:00,1.78047,1.78063,1.78047,1.78057,4855020.0
2009-08-24 09:45:00,1.78049,1.78069,1.7803,1.78068,3951007.0
2009-08-24 09:46:00,1.78065,1.78087,1.78062,1.78062,19336917.0
2009-08-24 09:47:00,1.78055,1.78055,1.77992,1.78009,20422488.0
2009-08-24 09:48:00,1.78013,1.78027,1.78013,1.78016,13276627.0
2009-08-24 09:49:00,1.78025,1.78037,1.78022,1.78022,4635510.0
2009-08-24 09:50:00,1.78023,1.78031,1.78023,1.78031,2533225.0
2009-08-24 09:51:00,1.78033,1.7805,1.78033,1.78033,8245204.0
2009-08-24 09:52:00,1.78033,1.78045,1.78033,1.78035,14485402.0
2009-08-24 09:53:00,1.7804,1.78047,1.78027,1.78035,9797258.0
2009-08-24 09:54:00,1.78036,1.78036,1.78001,1.78001,26218161.0
2009-08-24 09:55:00,1.78,1.78,1.77986,1.77992,6535007.0
2009-08-24 09:56:00,1.77995,1.78021,1.77994,1.78021,5158723.0
2009-08-24 09:57:00,1.78019,1.78045,1.77994,1.78014,14388501.0
2009-08-24 09:58:00,1.78013,1.78013,1.77997,1.78011,4995598.0
2009-08-24 09:59:00,1.7801,1.78073,1.7801,1.78045,23503230.0
2009-08-24 10:00:00,1.78053,1.78086,1.78053,1.78085,4505038.0
2009-08-24 10:01:00,1.78089,1.78112,1.78089,1.781,4918210.0
2009-08-24 10:02:00,1.78106,1.78106,1.78082,1.78088,13159707.0
2009-08-24 10:03:00,1.78073,1.78094,1.78073,1.78074,13228392.0
2009-08-24 10:04:00,1.78067,1.78074,1.78061,1.78074,54694500.0
2009-08-24 10:05:00,1.78085,1.78085,1.78067,1.78077,4782265.0
2009-08-24 10:06:00,1.78092,1.78092,1.78068,1.78068,2071692.0
2009-08-24 10:07:00,1.78061,1.78065,1.78054,1.78054,2665202.0
2009-08-24 10:08:00,1.78053,1.78053,1.78035,1.78038,18035825.0
2009-08-24 10:09:00,1.78031,1.78031,1.78,1.78006,9920288.0
2009-08-24 10:10:00,1.78005,1.78005,1.77979,1.77979,5104228.0
2009-08-24 10:11:00,1.77975,1.77989,1.77971,1.77983,6086610.0
2009-08-24 10:12:00,1.77992,1.7801,1.77992,1.78002,4522507.0
2009-08-24 10:13:00,1.77998,1.78004,1.77991,1.77997,16251732.0
2009-08-24 10:14:00,1.77995,1.77995,1.77953,1.77995,14325887.0
2009-08-24 10:15:00,1.78002,1.78002,1.77991,1.78001,25817440.0
2009-08-24 10:16:00,1.78009,1.78029,1.78009,1.78021,14527860.0
2009-08-24 10:17:00,1.78038,1.78054,1.78031,1.78054,5165559.0
2009-08-24 10:18:00,1.78061,1.78079,1.78055,1.78079,21533492.0
2009-08-24 10:19:00,1.7808,1.78093,1.7807,1.78093,10761359.0
2009-08-24 10:20:00,1.78095,1.78139,1.78093,1.78139,4634520.0
2009-08-24 10:21:00,1.7815,1.78163,1.7815,1.78161,2715592.0
2009-08-24 10:22:00,1.78119,1.78162,1.78119,1.78122,3746141.0
2009-08-24 10:23:00,1.78134,1.78138,1.78111,1.78119,7648024.0
2009-08-24 10:24:00,1.78106,1.78106,1.78073,1.78074,7769424.0
2009-08-24 10:25:00,1.78069,1.78077,1.78065,1.78077,13118531.0
2009-08-24 10:26:00,1.78086,1.78109,1.78081,1.78109,6303646.0
2009-08-24 10:27:00,1.78114,1.78114,1.78102,1.78102,16834520.0
2009-08-24 10:28:00,1.78096,1.78099,1.78077,1.78099,6143357.0
2009-08-24 10:29:00,1.78103,1.78115,1.78103,1.78115,6012207.0
2009-08-24 10:30:00,1.78111,1.78111,1.78085,1.78085,29579564.0
2009-08-24 10:31:00,1.78086,1.78139,1.78086,1.78139,6574769.0
2009-08-24 10:32:00,1.78154,1.78164,1.78143,1.78163,3519565.0
2009-08-24 10:33:00,1.78167,1.78177,1.78167,1.78171,34865880.0
2009-08-24 10:34:00,1.78171,1.78175,1.7816,1.78175,26588357.0
2009-08-24 10:35:00,1.78182,1.7819,1.7817,1.78174,4641732.0
2009-08-24 10:36:00,1.78161,1.78161,1.78132,1.78132,3040142.0
2009-08-24 10:37:00,1.78127,1.78143,1.78095,1.78127,3284311.0
2009-08-24 10:38:00,1.78125,1.78137,1.78118,1.78134,2827462.0
2009-08-24 10:39:00,1.78129,1.78129,1.78101,1.7811,4003907.0
2009-08-24 10:40:00,1.78091,1.78103,1.77948,1.77948,6103278.0
2009-08-24 10:41:00,1.78088,1.78088,1.78073,1.78073,4521430.0
2009-08-24 10:42:00,1.78075,1.78075,1.78049,1.78049,4603563.0
2009-08-24 10:43:00,1.78054,1.78054,1.78011,1.78011,67802635.0
2009-08-24 10:44:00,1.78013,1.78019,1.78002,1.78012,4860598.0
2009-08-24 10:45:00,1.78019,1.78033,1.78019,1.78025,9913696.0
2009-08-24 10:46:00,1.7802,1.78034,1.7802,1.78027,19616620.0
2009-08-24 10:47:00,1.78026,1.78034,1.78024,1.78024,7448006.0
2009-08-24 10:48:00,1.78019,1.78028,1.78009,1.78028,6991864.0
2009-08-24 10:49:00,1.78039,1.78049,1.78035,1.78049,5334966.0
2009-08-24 10:50:00,1.78047,1.78063,1.78047,1.78056,5068946.0
2009-08-24 10:51:00,1.78053,1.78079,1.78053,1.78079,3871967.0
2009-08-24 10:52:00,1.78076,1.78076,1.78036,1.78048,16042079.0
2009-08-24 10:53:00,1.78047,1.78047,1.78021,1.78027,17943866.0
2009-08-24 10:54:00,1.78026,1.78032,1.77992,1.78031,9974029.0
2009-08-24 10:55:00,1.78031,1.78039,1.78029,1.78034,2489048.0
2009-08-24 10:56:00,1.78046,1.78061,1.78044,1.78044,87894817.0
2009-08-24 10:57:00,1.78037,1.78048,1.78027,1.78027,6340959.0
2009-08-24 10:58:00,1.78028,1.78028,1.78006,1.78017,12432676.0
2009-08-24 10:59:00,1.78013,1.78029,1.78008,1.78009,6201252.0
2009-08-24 11:00:00,1.78005,1.78005,1.77963,1.77983,10936562.0
2009-08-24 11:01:00,1.77992,1.78007,1.7799,1.78007,43645385.0
2009-08-24 11:02:00,1.78002,1.78009,1.77992,1.77994,6606645.0
2009-08-24 11:03:00,1.7799,1.7799,1.77982,1.77985,43287489.0
2009-08-24 11:04:00,1.77968,1.77995,1.77968,1.77973,6558615.0
2009-08-24 11:05:00,1.77973,1.77973,1.77939,1.77962,6698813.0
2009-08-24 11:06:00,1.77961,1.77986,1.77959,1.77986,4866985.0
2009-08-24 11:07:00,1.77988,1.77992,1.77963,1.77963,11126846.0
2009-08-24 11:08:00,1.7796,1.7796,1.77948,1.77957,13681855.0
2009-08-24 11:09:00,1.7795,1.7795,1.77911,1.77919,12087339.0
2009-08-24 11:10:00,1.77909,1.77909,1.77867,1.77867,4755526.0
2009-08-24 11:11:00,1.77866,1.7789,1.77866,1.7789,13245705.0
2009-08-24 11:12:00,1.77906,1.77914,1.77903,1.77908,38040538.0
2009-08-24 11:13:00,1.77897,1.77899,1.77885,1.77891,12808962.0
2009-08-24 11:14:00,1.77897,1.7792,1.77897,1.77918,4597816.0
2009-08-24 11:15:00,1.77917,1.77918,1.77909,1.77909,43229546.0
2009-08-24 11:16:00,1.77911,1.77911,1.77899,1.77899,5205261.0
2009-08-24 11:17:00,1.77901,1.77903,1.77875,1.77875,2645798.0
2009-08-24 11:18:00,1.77872,1.77872,1.77815,1.77815,11689140.0
2009-08-24 11:19:00,1.77823,1.7783,1.77814,1.77826,7184847.0
2009-08-24 11:20:00,1.7783,1.77845,1.77829,1.77844,25034521.0
2009-08-24 11:21:00,1.7784,1.7784,1.77824,1.77829,17286162.0
2009-08-24 11:22:00,1.77843,1.77853,1.77843,1.77853,17575614.0
2009-08-24 11:23:00,1.77856,1.77869,1.77849,1.77849,4703404.0
2009-08-24 11:24:00,1.77843,1.77851,1.77843,1.7785,92686302.0
2009-08-24 11:25:00,1.7786,1.77878,1.77855,1.77878,9241850.0
2009-08-24 11:26:00,1.77866,1.77866,1.77853,1.77854,66413006.0
2009-08-24 11:27:00,1.77854,1.7786,1.77849,1.7786,32324050.0
2009-08-24 11:28:00,1.7787,1.7789,1.7786,1.7789,2225679.0
2009-08-24 11:29:00,1.77889,1.77889,1.77871,1.77871,4632755.0
2009-08-24 11:30:00,1.7788,1.77888,1.77869,1.77888,6921055.0
2009-08-24 11:31:00,1.77889,1.77889,1.7784,1.77888,4722519.0
2009-08-24 11:32:00,1.77889,1.77945,1.77889,1.77945,7495615.0
2009-08-24 11:33:00,1.77944,1.77962,1.77944,1.77958,2432554.0
2009-08-24 11:34:00,1.77965,1.77975,1.77965,1.77975,4429302.0
2009-08-24 11:35:00,1.77969,1.77987,1.77969,1.77986,2436295.0
2009-08-24 11:36:00,1.77991,1.78005,1.77991,1.78005,3857123.0
2009-08-24 11:37:00,1.78002,1.78027,1.78001,1.78027,11577673.0
2009-08-24 11:38:00,1.78012,1.7805,1.78012,1.78033,6531583.0
2009-08-24 11:39:00,1.78029,1.78029,1.78019,1.78023,6302464.0
2009-08-24 11:40:00,1.78023,1.78035,1.78011,1.78011,9206310.0
2009-08-24 11:41:00,1.78006,1.78006,1.7796,1.7796,9412681.0
2009-08-24 11:42:00,1.77963,1.77963,1.77946,1.77951,8225349.0
2009-08-24 11:43:00,1.7795,1.7795,1.77928,1.77928,5249864.0
2009-08-24 11:44:00,1.77928,1.77928,1.77897,1.77921,32262668.0
2009-08-24 11:45:00,1.77935,1.77961,1.77935,1.77961,6328670.0
2009-08-24 11:46:00,1.77961,1.77967,1.77956,1.77967,8301291.0
2009-08-24 11:47:00,1.77959,1.77959,1.77948,1.77953,2258335.0
2009-08-24 11:48:00,1.77954,1.77964,1.77938,1.77964,34966977.0
2009-08-24 11:49:00,1.77976,1.77988,1.77974,1.77987,3459589.0
2009-08-24 11:50:00,1.77994,1.78004,1.77983,1.78004,6558626.0
2009-08-24 11:51:00,1.78006,1.78017,1.77999,1.78017,14804136.0
2009-08-24 11:52:00,1.78022,1.78041,1.78019,1.78022,6140295.0
2009-08-24 11:53:00,1.78015,1.78025,1.78013,1.78025,44900950.0
2009-08-24 11:54:00,1.7803,1.78033,1.78003,1.78011,2591556.0
2009-08-24 11:55:00,1.78009,1.78009,1.77967,1.77996,5932734.0
2009-08-24 11:56:00,1.78007,1.7803,1.78007,1.7803,9983990.0
2009-08-24 11:57:00,1.78029,1.78045,1.78029,1.78045,5352473.0
2009-08-24 11:58:00,1.7805,1.78068,1.7804,1.78067,11528164.0
2009-08-24 11:59:00,1.78069,1.78083,1.78063,1.78083,13079028.0
2009-08-24 12:00:00,1.78094,1.78106,1.78089,1.78089,24609130.0
2009-08-24 12:01:00,1.78081,1.78081,1.78054,1.78054,3513319.0
2009-08-24 12:02:00,1.78057,1.7807,1.78056,1.7807,4324285.0
2009-08-24 12:03:00,1.78072,1.78105,1.78072,1.78094,2327121.0
2009-08-24 12:04:00,1.78092,1.78093,1.78078,1.78093,5315512.0
2009-08-24 12:05:00,1.78096,1.781,1.78088,1.78088,25063152.0
2009-08-24 12:06:00,1.78076,1.7809,1.78076,1.78077,2610572.0
2009-08-24 12:07:00,1.78085,1.78091,1.78078,1.78078,6216142.0
2009-08-24 12:08:00,1.7808,1.78089,1.78072,1.78072,11987354.0
2009-08-24 12:09:00,1.78061,1.78061,1.78041,1.78042,24654837.0
2009-08-24 12:10:00,1.7804,1.7804,1.78024,1.78027,5899858.0
2009-08-24 12:11:00,1.78018,1.78018,1.7798,1.77996,12153964.0
2009-08-24 12:12:00,1.77994,1.77994,1.77983,1.77984,7420778.0
2009-08-24 12:13:00,1.77987,1.77992,1.77975,1.77983,8756994.0
2009-08-24 12:14:00,1.7799,1.78002,1.77975,1.78002,69405938.0
2009-08-24 12:15:00,1.77996,1.78008,1.77969,1.78003,7770184.0
2009-08-24 12:16:00,1.78004,1.78007,1.77998,1.77999,16696680.0
2009-08-24 12:17:00,1.78003,1.78003,1.77998,1.78003,2408405.0
2009-08-24 12:18:00,1.77998,1.77998,1.77964,1.77964,63020460.0
2009-08-24 12:19:00,1.7796,1.77961,1.7795,1.77954,116454957.0
2009-08-24 12:20:00,1.7795,1.7795,1.77931,1.77941,3110482.0
2009-08-24 12:21:00,1.7794,1.77942,1.77929,1.77938,8483702.0
2009-08-24 12:22:00,1.77925,1.77925,1.77902,1.77904,2569662.0
2009-08-24 12:23:00,1.77897,1.77913,1.77897,1.77905,11461255.0
2009-08-24 12:24:00,1.77913,1.77913,1.77901,1.77901,4878390.0
2009-08-24 12:25:00,1.77895,1.77895,1.77865,1.77889,4132709.0
2009-08-24 12:26:00,1.77895,1.7794,1.77895,1.7794,18158292.0
2009-08-24 12:27:00,1.77935,1.77944,1.77926,1.77937,8113754.0
2009-08-24 12:28:00,1.77939,1.77941,1.77918,1.77941,8255885.0
2009-08-24 12:29:00,1.77948,1.77948,1.77928,1.77937,4787540.0
2009-08-24 12:30:00,1.77942,1.77951,1.77905,1.7792,9090254.0
2009-08-24 12:31:00,1.77916,1.77916,1.77884,1.779,53531328.0
2009-08-24 12:32:00,1.77897,1.77941,1.77897,1.77941,26793473.0
2009-08-24 12:33:00,1.77938,1.77961,1.77938,1.77959,18554096.0
2009-08-24 12:34:00,1.77951,1.77951,1.7793,1.7793,9539186.0
2009-08-24 12:35:00,1.77935,1.77952,1.77928,1.77952,8914401.0
2009-08-24 12:36:00,1.77953,1.77953,1.77909,1.77909,7413555.0
2009-08-24 12:37:00,1.77955,1.77961,1.77951,1.77952,2467554.0
2009-08-24 12:38:00,1.77943,1.77945,1.77933,1.77937,8405040.0
2009-08-24 12:39:00,1.77928,1.77933,1.7792,1.77931,20452458.0
2009-08-24 12:40:00,1.77925,1.77925,1.77901,1.77905,44869890.0
2009-08-24 12:41:00,1.77902,1.77912,1.77893,1.77893,15669565.0
2009-08-24 12:42:00,1.77898,1.77906,1.77893,1.77893,73284480.0
2009-08-24 12:43:00,1.77885,1.77908,1.7788,1.77908,6588979.0
2009-08-24 12:44:00,1.77912,1.77917,1.77897,1.77917,6522946.0
2009-08-24 12:45:00,1.7791,1.7791,1.77887,1.77901,4539558.0
2009-08-24 12:46:00,1.77912,1.77912,1.77899,1.77899,12554636.0
2009-08-24 12:47:00,1.77911,1.77919,1.77896,1.77896,6438265.0
2009-08-24 12:48:00,1.77895,1.77907,1.77887,1.77907,2980966.0
2009-08-24 12:49:00,1.77917,1.77931,1.77917,1.77925,38458655.0
2009-08-24 12:50:00,1.77925,1.77925,1.77904,1.7792,5350219.0
2009-08-24 12:51:00,1.77904,1.77911,1.77893,1.77911,6563323.0
2009-08-24 12:52:00,1.7791,1.77953,1.7791,1.77926,25536697.0
2009-08-24 12:53:00,1.77933,1.7794,1.77932,1.7794,1560426.0
2009-08-24 12:54:00,1.77942,1.77959,1.77936,1.77956,6333975.0
2009-08-24 12:55:00,1.77963,1.77975,1.77947,1.77975,15294245.0
2009-08-24 12:56:00,1.77977,1.77987,1.77973,1.77987,3637341.0
2009-08-24 12:57:00,1.77989,1.78004,1.77989,1.78004,13418924.0
2009-08-24 12:58:00,1.78007,1.78127,1.78007,1.78127,62457778.0
2009-08-24 12:59:00,1.78131,1.78148,1.78131,1.78148,12708552.0
2009-08-24 13:00:00,1.78151,1.78174,1.78151,1.78159,32140256.0
2009-08-24 13:01:00,1.78153,1.78156,1.78128,1.7815,12248993.0
2009-08-24 13:02:00,1.7816,1.78183,1.7816,1.78175,12460879.0
2009-08-24 13:03:00,1.78182,1.78202,1.78182,1.78194,14343488.0
2009-08-24 13:04:00,1.78209,1.78209,1.78194,1.78194,4118619.0
2009-08-24 13:05:00,1.78193,1.78209,1.78193,1.78209,5308764.0
2009-08-24 13:06:00,1.78214,1.78258,1.78214,1.78251,13982599.0
2009-08-24 13:07:00,1.78235,1.78243,1.78195,1.78224,12119259.0
2009-08-24 13:08:00,1.78213,1.78213,1.78189,1.78205,33693621.0
2009-08-24 13:09:00,1.78206,1.78215,1.78204,1.78204,7703961.0
2009-08-24 13:10:00,1.782,1.7821,1.7819,1.78196,11690276.0
2009-08-24 13:11:00,1.78204,1.78236,1.78204,1.78236,13749340.0
2009-08-24 13:12:00,1.78238,1.78254,1.78233,1.78254,5856052.0
2009-08-24 13:13:00,1.78253,1.78277,1.78253,1.78268,5982361.0
2009-08-24 13:14:00,1.78266,1.78278,1.78253,1.78278,57706704.0
2009-08-24 13:15:00,1.78288,1.78295,1.78286,1.78287,63764604.0
2009-08-24 13:16:00,1.78283,1.78293,1.78281,1.78281,2955797.0
2009-08-24 13:17:00,1.78286,1.78286,1.78257,1.78262,5858386.0
2009-08-24 13:18:00,1.7825,1.78252,1.7824,1.7824,6086818.0
2009-08-24 13:19:00,1.78236,1.78253,1.7823,1.78253,6681991.0
2009-08-24 13:20:00,1.78251,1.78251,1.7823,1.78232,7266810.0
2009-08-24 13:21:00,1.78218,1.78226,1.78215,1.7822,1990965.0
2009-08-24 13:22:00,1.78213,1.78216,1.78194,1.78202,4215076.0
2009-08-24 13:23:00,1.78202,1.78202,1.78178,1.78178,4879039.0
2009-08-24 13:24:00,1.78177,1.78201,1.78177,1.78191,105547780.0
2009-08-24 13:25:00,1.78191,1.78199,1.78187,1.78199,3797255.0
2009-08-24 13:26:00,1.78194,1.78194,1.78172,1.78186,16028064.0
2009-08-24 13:27:00,1.78191,1.78202,1.78176,1.782,8170857.0
2009-08-24 13:28:00,1.78208,1.78233,1.78201,1.78233,8660257.0
2009-08-24 13:29:00,1.78221,1.78232,1.78216,1.78216,9969103.0
2009-08-24 13:30:00,1.78215,1.78215,1.78196,1.78199,3360374.0
2009-08-24 13:31:00,1.78196,1.78196,1.78181,1.78182,11437657.0
2009-08-24 13:32:00,1.78183,1.78183,1.78158,1.7816,13967261.0
2009-08-24 13:33:00,1.78161,1.78161,1.78142,1.78147,5185546.0
2009-08-24 13:34:00,1.78142,1.78145,1.78122,1.78133,13183536.0
2009-08-24 13:35:00,1.7813,1.7813,1.78093,1.78093,8775374.0
2009-08-24 13:36:00,1.78113,1.7812,1.78104,1.7812,9520312.0
2009-08-24 13:37:00,1.78125,1.78125,1.78097,1.78106,3734763.0
2009-08-24 13:38:00,1.78093,1.78102,1.78078,1.78098,12622234.0
2009-08-24 13:39:00,1.78096,1.78096,1.78056,1.78059,2819657.0
2009-08-24 13:40:00,1.78067,1.78068,1.78049,1.78052,8890676.0
2009-08-24 13:41:00,1.78038,1.78052,1.78038,1.78048,8429101.0
2009-08-24 13:42:00,1.78035,1.78038,1.78031,1.78033,6064319.0
2009-08-24 13:43:00,1.78027,1.78055,1.78027,1.78055,6207097.0
2009-08-24 13:44:00,1.78048,1.78052,1.78039,1.78039,6322037.0
2009-08-24 13:45:00,1.78038,1.78046,1.78036,1.78043,15579443.0
2009-08-24 13:46:00,1.78052,1.78064,1.78041,1.78041,12166876.0
2009-08-24 13:47:00,1.7804,1.7804,1.78019,1.78019,4360896.0
2009-08-24 13:48:00,1.78039,1.78051,1.78017,1.78051,13678572.0
2009-08-24 13:49:00,1.78052,1.7806,1.78047,1.78047,5217993.0
2009-08-24 13:50:00,1.78045,1.78063,1.78034,1.78063,6604500.0
2009-08-24 13:51:00,1.78066,1.78066,1.78036,1.78036,12172290.0
2009-08-24 13:52:00,1.78023,1.78023,1.78001,1.7802,14471947.0
2009-08-24 13:53:00,1.78033,1.78051,1.7803,1.7803,7008415.0
2009-08-24 13:54:00,1.78026,1.78026,1.77962,1.77965,39594357.0
2009-08-24 13:55:00,1.77962,1.77962,1.77944,1.77945,3479628.0
2009-08-24 13:56:00,1.77947,1.77981,1.77947,1.77981,21928144.0
2009-08-24 13:57:00,1.77986,1.78014,1.77986,1.78014,40751700.0
2009-08-24 13:58:00,1.78012,1.78012,1.77962,1.77963,3828868.0
2009-08-24 13:59:00,1.77973,1.77973,1.7795,1.7795,5073089.0
2009-08-24 14:00:00,1.77959,1.77959,1.77897,1.77897,11145504.0
2009-08-24 14:01:00,1.77886,1.7789,1.77871,1.77871,15265075.0
2009-08-24 14:02:00,1.7786,1.7786,1.77833,1.77833,8769840.0
2009-08-24 14:03:00,1.77839,1.77849,1.77811,1.77849,8015411.0
2009-08-24 14:04:00,1.77854,1.77872,1.77854,1.77872,7908042.0
2009-08-24 14:05:00,1.7787,1.77871,1.77843,1.77843,4206799.0
2009-08-24 14:06:00,1.77849,1.77849,1.77816,1.7784,8267343.0
2009-08-24 14:07:00,1.77833,1.7785,1.77833,1.7785,10466419.0
2009-08-24 14:08:00,1.77847,1.77847,1.77822,1.77831,4187309.0
2009-08-24 14:09:00,1.7783,1.77844,1.77804,1.77844,6432693.0
2009-08-24 14:10:00,1.77854,1.77884,1.77854,1.77884,23575287.0
2009-08-24 14:11:00,1.77894,1.77908,1.77894,1.77902,4785673.0
2009-08-24 14:12:00,1.77893,1.77897,1.77891,1.77891,49307544.0
2009-08-24 14:13:00,1.7788,1.7788,1.77859,1.77863,11459721.0
2009-08-24 14:14:00,1.7786,1.77862,1.77839,1.77839,7417448.0
2009-08-24 14:15:00,1.77843,1.77843,1.77828,1.77828,18555298.0
2009-08-24 14:16:00,1.77828,1.77857,1.77828,1.77857,7369871.0
2009-08-24 14:17:00,1.7786,1.77868,1.77853,1.77853,6608127.0
2009-08-24 14:18:00,1.77844,1.77844,1.7783,1.7783,3899164.0
2009-08-24 14:19:00,1.77829,1.77829,1.77813,1.77822,8924134.0
2009-08-24 14:20:00,1.77825,1.77834,1.77814,1.77829,3507823.0
2009-08-24 14:21:00,1.77844,1.7786,1.77834,1.7786,18379066.0
2009-08-24 14:22:00,1.7786,1.77927,1.7786,1.77897,50763713.0
2009-08-24 14:23:00,1.77888,1.77888,1.77731,1.77865,6226926.0
2009-08-24 14:24:00,1.77884,1.77893,1.77875,1.77893,3115303.0
2009-08-24 14:25:00,1.77904,1.77904,1.77885,1.77885,8628270.0
2009-08-24 14:26:00,1.77886,1.77906,1.77886,1.77894,19829372.0
2009-08-24 14:27:00,1.77889,1.77889,1.7787,1.77881,1566715.0
2009-08-24 14:28:00,1.77731,1.7789,1.77731,1.77883,10268369.0
2009-08-24 14:29:00,1.77876,1.77876,1.77864,1.77869,4544189.0
2009-08-24 14:30:00,1.77864,1.77864,1.77842,1.77842,9285247.0
2009-08-24 14:31:00,1.77835,1.77845,1.77832,1.77832,6757711.0
2009-08-24 14:32:00,1.77833,1.77833,1.77791,1.77791,30244896.0
2009-08-24 14:33:00,1.77792,1.77792,1.77743,1.77777,6795421.0
2009-08-24 14:34:00,1.77766,1.77768,1.77759,1.77759,7297213.0
2009-08-24 14:35:00,1.77756,1.77756,1.77709,1.77742,7098433.0
2009-08-24 14:36:00,1.77742,1.77742,1.77716,1.77716,10662559.0
2009-08-24 14:37:00,1.77727,1.77727,1.77623,1.77623,33086681.0
2009-08-24 14:38:00,1.77616,1.77616,1.77602,1.77609,12328976.0
2009-08-24 14:39:00,1.77604,1.77604,1.7759,1.77591,7010528.0
2009-08-24 14:40:00,1.77589,1.77589,1.77572,1.77575,12919335.0
2009-08-24 14:41:00,1.77573,1.77573,1.77557,1.77557,3152096.0
2009-08-24 14:42:00,1.77553,1.77553,1.77536,1.77536,9108936.0
2009-08-24 14:43:00,1.77534,1.77537,1.77524,1.77525,2442419.0
2009-08-24 14:44:00,1.77523,1.77523,1.77503,1.77503,6254064.0
2009-08-24 14:45:00,1.77509,1.77509,1.77487,1.77487,8657599.0
2009-08-24 14:46:00,1.77485,1.77499,1.77467,1.77499,5528692.0
2009-08-24 14:47:00,1.77489,1.77502,1.77488,1.77488,6176638.0
2009-08-24 14:48:00,1.7749,1.77509,1.7749,1.77509,12726582.0
2009-08-24 14:49:00,1.77509,1.77521,1.77503,1.77521,6205908.0
2009-08-24 14:50:00,1.77529,1.7757,1.77529,1.7757,26058240.0
2009-08-24 14:51:00,1.77576,1.77588,1.77562,1.77562,6627482.0
2009-08-24 14:52:00,1.77565,1.77565,1.77553,1.77553,5976849.0
2009-08-24 14:53:00,1.77553,1.77556,1.77527,1.77531,8479932.0
2009-08-24 14:54:00,1.77529,1.77532,1.77459,1.77459,17532709.0
2009-08-24 14:55:00,1.77455,1.77455,1.77433,1.77453,6864087.0
2009-08-24 14:56:00,1.77454,1.77457,1.77432,1.77432,14026608.0
2009-08-24 14:57:00,1.77425,1.77439,1.77416,1.77439,4844178.0
2009-08-24 14:58:00,1.77438,1.77438,1.77406,1.77406,36298799.0
2009-08-24 14:59:00,1.77404,1.77422,1.77391,1.77422,6318395.0
2009-08-24 15:00:00,1.77418,1.77418,1.77397,1.77403,7688949.0
2009-08-24 15:01:00,1.77409,1.77409,1.77399,1.77401,4993191.0
2009-08-24 15:02:00,1.77396,1.77429,1.77393,1.77429,7999938.0
2009-08-24 15:03:00,1.77425,1.77436,1.7742,1.77421,8446102.0
2009-08-24 15:04:00,1.77409,1.77416,1.77389,1.77389,8698202.0
2009-08-24 15:05:00,1.77402,1.77402,1.77387,1.77387,3757007.0
2009-08-24 15:06:00,1.77385,1.77385,1.77356,1.77356,5526000.0
2009-08-24 15:07:00,1.77365,1.77365,1.77351,1.77353,4380947.0
2009-08-24 15:08:00,1.77345,1.77345,1.77307,1.77332,52525387.0
2009-08-24 15:09:00,1.7733,1.77331,1.77319,1.77319,7729921.0
2009-08-24 15:10:00,1.77319,1.77319,1.77266,1.77266,14553540.0
2009-08-24 15:11:00,1.77254,1.77257,1.77241,1.77242,14102805.0
2009-08-24 15:12:00,1.77234,1.77235,1.77221,1.77223,16397066.0
2009-08-24 15:13:00,1.77219,1.77222,1.77196,1.77204,11917727.0
2009-08-24 15:14:00,1.77199,1.77203,1.77186,1.7719,7435632.0
2009-08-24 15:15:00,1.77187,1.77187,1.7714,1.77164,6419918.0
2009-08-24 15:16:00,1.77173,1.77173,1.77149,1.77159,3689546.0
2009-08-24 15:17:00,1.77162,1.77162,1.77134,1.77134,5640071.0
2009-08-24 15:18:00,1.77142,1.77142,1.77123,1.77125,9207851.0
2009-08-24 15:19:00,1.77124,1.77124,1.77095,1.77103,6607796.0
2009-08-24 15:20:00,1.77106,1.77106,1.77048,1.77048,27685080.0
2009-08-24 15:21:00,1.77041,1.77042,1.77033,1.77034,9766614.0
2009-08-24 15:22:00,1.77032,1.77032,1.76973,1.76973,11279700.0
2009-08-24 15:23:00,1.76966,1.76967,1.76892,1.76946,4790341.0
2009-08-24 15:24:00,1.76939,1.76968,1.76939,1.76968,7397176.0
2009-08-24 15:25:00,1.7699,1.77009,1.7699,1.77008,4935769.0
2009-08-24 15:26:00,1.77012,1.77024,1.77006,1.77006,27555846.0
2009-08-24 15:27:00,1.77004,1.77004,1.7699,1.77002,12740737.0
2009-08-24 15:28:00,1.77017,1.77031,1.77017,1.77018,2471063.0
2009-08-24 15:29:00,1.77038,1.77055,1.77031,1.77055,2957654.0
2009-08-24 15:30:00,1.77057,1.77057,1.77028,1.77037,8010436.0
2009-08-24 15:31:00,1.77038,1.77067,1.77034,1.77067,8508207.0
2009-08-24 15:32:00,1.77069,1.77092,1.77055,1.77092,8126646.0
2009-08-24 15:33:00,1.77091,1.77091,1.7705,1.7705,7403995.0
2009-08-24 15:34:00,1.77039,1.77075,1.76993,1.77073,9722871.0
2009-08-24 15:35:00,1.77073,1.77095,1.77072,1.77095,10320954.0
2009-08-24 15:36:00,1.77091,1.771,1.77072,1.77072,9968984.0
2009-08-24 15:37:00,1.77094,1.77112,1.77094,1.77112,4610472.0
2009-08-24 15:38:00,1.77107,1.77108,1.77092,1.77108,18209269.0
2009-08-24 15:39:00,1.77097,1.77098,1.7708,1.77096,10220790.0
2009-08-24 15:40:00,1.77104,1.77133,1.77101,1.77133,14745172.0
2009-08-24 15:41:00,1.77116,1.77145,1.77116,1.77133,13538700.0
2009-08-24 15:42:00,1.7712,1.77127,1.77098,1.77102,9830571.0
2009-08-24 15:43:00,1.77101,1.77118,1.77101,1.77118,4664775.0
2009-08-24 15:44:00,1.7711,1.7711,1.77092,1.77092,5494930.0
2009-08-24 15:45:00,1.77088,1.77088,1.77063,1.77063,6081365.0
2009-08-24 15:46:00,1.77064,1.77064,1.77046,1.77046,37000040.0
2009-08-24 15:47:00,1.77045,1.77073,1.77045,1.77061,13568246.0
2009-08-24 15:48:00,1.77056,1.77056,1.77048,1.77049,6413824.0
2009-08-24 15:49:00,1.77042,1.77043,1.76991,1.77031,6570570.0
2009-08-24 15:50:00,1.77029,1.77029,1.77015,1.77015,5227928.0
2009-08-24 15:51:00,1.77013,1.7703,1.76999,1.7703,15173217.0
2009-08-24 15:52:00,1.77035,1.7705,1.77022,1.7705,13113925.0
2009-08-24 15:53:00,1.7705,1.7705,1.76901,1.77013,7409586.0
2009-08-24 15:54:00,1.77036,1.77041,1.77021,1.77034,3777948.0
2009-08-24 15:55:00,1.77038,1.77043,1.77011,1.77011,33787025.0
2009-08-24 15:56:00,1.76982,1.76994,1.76969,1.76969,9747844.0
2009-08-24 15:57:00,1.76962,1.76962,1.76928,1.76947,24335259.0
2009-08-24 15:58:00,1.76935,1.76935,1.76913,1.76919,4548579.0
2009-08-24 15:59:00,1.76916,1.7692,1.76891,1.7692,42736700.0
2009-08-24 16:00:00,1.769,1.76901,1.76892,1.76895,6481908.0
2009-08-24 16:01:00,1.76909,1.76932,1.76907,1.76907,4774135.0
2009-08-24 16:02:00,1.7691,1.76911,1.76902,1.76911,30075030.0
2009-08-24 16:03:00,1.76906,1.76923,1.76906,1.7692,9850674.0
2009-08-24 16:04:00,1.76925,1.76932,1.76925,1.76927,4020570.0
2009-08-24 16:05:00,1.76923,1.76923,1.76905,1.76909,5371457.0
2009-08-24 16:06:00,1.76905,1.76908,1.76897,1.76898,4271094.0
2009-08-24 16:07:00,1.76893,1.76894,1.76879,1.76879,13253827.0
2009-08-24 16:08:00,1.7688,1.7688,1.76867,1.76868,4220973.0
2009-08-24 16:09:00,1.76868,1.76868,1.76849,1.76853,3216371.0
2009-08-24 16:10:00,1.76857,1.76857,1.76798,1.76798,18279960.0
2009-08-24 16:11:00,1.76791,1.76791,1.76765,1.76776,6114491.0
2009-08-24 16:12:00,1.76774,1.76774,1.76759,1.76759,13395798.0
2009-08-24 16:13:00,1.76763,1.76763,1.76742,1.76742,9600910.0
2009-08-24 16:14:00,1.76735,1.76738,1.76723,1.76723,11559018.0
2009-08-24 16:15:00,1.76724,1.76724,1.76703,1.76703,7860191.0
2009-08-24 16:16:00,1.76707,1.76707,1.76684,1.76684,12873221.0
2009-08-24 16:17:00,1.76682,1.76682,1.76668,1.76671,7908001.0
2009-08-24 16:18:00,1.76669,1.76671,1.76599,1.76599,51682736.0
2009-08-24 16:19:00,1.76593,1.76593,1.76568,1.76569,15008097.0
2009-08-24 16:20:00,1.76576,1.76576,1.76503,1.76504,24091772.0
2009-08-24 16:21:00,1.76487,1.76492,1.76442,1.76442,19533729.0
2009-08-24 16:22:00,1.76478,1.76478,1.76456,1.76456,6667621.0
2009-08-24 16:23:00,1.76445,1.76457,1.76439,1.76439,6416308.0
2009-08-24 16:24:00,1.76443,1.76443,1.76399,1.76423,8474721.0
2009-08-24 16:25:00,1.76418,1.76418,1.76399,1.76404,11219980.0
2009-08-24 16:26:00,1.76412,1.76439,1.76412,1.7643,12505722.0
2009-08-24 16:27:00,1.76441,1.76462,1.76441,1.76457,7160262.0
2009-08-24 16:28:00,1.7646,1.7648,1.7646,1.76478,25524959.0
2009-08-24 16:29:00,1.76481,1.76483,1.76473,1.76473,6849183.0
2009-08-24 16:30:00,1.76475,1.76475,1.7646,1.76468,7391508.0
2009-08-24 16:31:00,1.76472,1.76487,1.76472,1.76487,5027264.0
2009-08-24 16:32:00,1.76491,1.76515,1.76489,1.76512,88775856.0
2009-08-24 16:33:00,1.76505,1.76505,1.76471,1.76471,6149753.0
2009-08-24 16:34:00,1.76468,1.76469,1.76406,1.76422,15951424.0
2009-08-24 16:35:00,1.76415,1.76451,1.76415,1.76448,4669654.0
2009-08-24 16:36:00,1.76447,1.76463,1.76443,1.76463,3442136.0
2009-08-24 16:37:00,1.76453,1.7647,1.76437,1.76437,7064348.0
2009-08-24 16:38:00,1.76438,1.76438,1.76422,1.76422,11018100.0
2009-08-24 16:39:00,1.76427,1.76462,1.76427,1.76445,45466740.0
2009-08-24 16:40:00,1.76449,1.76464,1.76446,1.76464,3710209.0
2009-08-24 16:41:00,1.76461,1.76477,1.76427,1.76477,18542700.0
2009-08-24 16:42:00,1.76472,1.76477,1.76405,1.76405,30175194.0
2009-08-24 16:43:00,1.7643,1.7643,1.76409,1.76409,3345400.0
2009-08-24 16:44:00,1.76406,1.76406,1.76336,1.76337,23404239.0
2009-08-24 16:45:00,1.76325,1.76345,1.76319,1.76319,17814073.0
2009-08-24 16:46:00,1.76324,1.76344,1.76316,1.76344,6950334.0
2009-08-24 16:47:00,1.7634,1.7634,1.76303,1.76315,18965364.0
2009-08-24 16:48:00,1.76311,1.76311,1.76287,1.76287,4450670.0
2009-08-24 16:49:00,1.76285,1.76287,1.76278,1.76278,5284183.0
2009-08-24 16:50:00,1.76276,1.76276,1.76259,1.76259,5415057.0
2009-08-24 16:51:00,1.76252,1.7626,1.76247,1.76247,2151115.0
2009-08-24 16:52:00,1.76248,1.76248,1.76222,1.7623,9767664.0
2009-08-24 16:53:00,1.76228,1.76228,1.7621,1.7621,4316952.0
2009-08-24 16:54:00,1.76205,1.76206,1.76193,1.76198,3148200.0
2009-08-24 16:55:00,1.76193,1.76206,1.76186,1.76206,8734108.0
2009-08-24 16:56:00,1.7622,1.76225,1.76215,1.76225,25229001.0
2009-08-24 16:57:00,1.76238,1.76249,1.76233,1.76249,19571406.0
2009-08-24 16:58:00,1.76247,1.76275,1.76241,1.76275,4396122.0
2009-08-24 16:59:00,1.76282,1.76283,1.76247,1.76247,9265455.0
2009-08-24 17:00:00,1.76242,1.76243,1.7623,1.76233,5592371.0
2009-08-24 17:01:00,1.76221,1.76223,1.76217,1.76217,6859390.0
2009-08-24 17:02:00,1.76212,1.76212,1.76178,1.76178,3242951.0
2009-08-24 17:03:00,1.76196,1.76201,1.76182,1.76182,7309599.0
2009-08-24 17:04:00,1.76197,1.76229,1.76192,1.76229,8987061.0
2009-08-24 17:05:00,1.7623,1.76239,1.76229,1.76235,5430987.0
2009-08-24 17:06:00,1.76248,1.76267,1.76248,1.76267,23040832.0
2009-08-24 17:07:00,1.76274,1.76301,1.76274,1.76301,8809471.0
2009-08-24 17:08:00,1.76308,1.76339,1.76308,1.76339,7730280.0
2009-08-24 17:09:00,1.76334,1.76349,1.76334,1.76344,15914010.0
2009-08-24 17:10:00,1.7634,1.7634,1.76319,1.76319,4394909.0
2009-08-24 17:11:00,1.76347,1.76362,1.76342,1.76342,5381761.0
2009-08-24 17:12:00,1.76339,1.76355,1.76339,1.76355,10894590.0
2009-08-24 17:13:00,1.76353,1.76353,1.76326,1.76326,7241203.0
2009-08-24 17:14:00,1.76331,1.7635,1.76331,1.7635,5794083.0
2009-08-24 17:15:00,1.76353,1.7637,1.76353,1.76355,8969717.0
2009-08-24 17:16:00,1.76372,1.76393,1.76361,1.76393,53326236.0
2009-08-24 17:17:00,1.76402,1.76412,1.76402,1.76411,3217609.0
2009-08-24 17:18:00,1.76408,1.76417,1.76392,1.76392,4905927.0
2009-08-24 17:19:00,1.7639,1.76393,1.76362,1.76362,4730525.0
2009-08-24 17:20:00,1.76371,1.76371,1.76358,1.76365,2660752.0
2009-08-24 17:21:00,1.7636,1.7636,1.76324,1.7633,9938292.0
2009-08-24 17:22:00,1.76323,1.76324,1.76256,1.76313,2206322.0
2009-08-24 17:23:00,1.76305,1.76307,1.76282,1.76285,8626131.0
2009-08-24 17:24:00,1.76291,1.76291,1.76271,1.7628,6433506.0
2009-08-24 17:25:00,1.76292,1.76323,1.76292,1.76323,3814012.0
2009-08-24 17:26:00,1.76333,1.76388,1.76333,1.76388,14871159.0
2009-08-24 17:27:00,1.76392,1.76406,1.76392,1.76406,5460110.0
2009-08-24 17:28:00,1.76398,1.76412,1.76394,1.76394,83199720.0
2009-08-24 17:29:00,1.76402,1.76407,1.76372,1.76402,8407836.0
2009-08-24 17:30:00,1.76404,1.76426,1.76401,1.76426,2465190.0
2009-08-24 17:31:00,1.76429,1.76429,1.76397,1.76397,3457343.0
2009-08-24 17:32:00,1.76404,1.76414,1.76401,1.76414,11056304.0
2009-08-24 17:33:00,1.76424,1.76454,1.76424,1.76453,6040553.0
2009-08-24 17:34:00,1.76455,1.76461,1.76442,1.76442,12794495.0
2009-08-24 17:35:00,1.7644,1.7644,1.76383,1.76392,6844035.0
2009-08-24 17:36:00,1.76386,1.76387,1.76352,1.76352,5298742.0
2009-08-24 17:37:00,1.76338,1.76347,1.76322,1.76339,18882398.0
2009-08-24 17:38:00,1.76326,1.76335,1.76325,1.76325,3202353.0
2009-08-24 17:39:00,1.7632,1.76321,1.76251,1.76251,48832748.0
2009-08-24 17:40:00,1.76242,1.76242,1.76225,1.76236,6807292.0
2009-08-24 17:41:00,1.76233,1.76233,1.76208,1.76208,5768205.0
2009-08-24 17:42:00,1.76207,1.76229,1.76198,1.76229,112118026.0
2009-08-24 17:43:00,1.76242,1.76268,1.76242,1.76261,17788500.0
2009-08-24 17:44:00,1.76256,1.76256,1.76235,1.76235,10408583.0
2009-08-24 17:45:00,1.76237,1.76237,1.76211,1.76217,8623147.0
2009-08-24 17:46:00,1.76225,1.7623,1.7622,1.76221,13917694.0
2009-08-24 17:47:00,1.76228,1.76238,1.76221,1.76221,6161914.0
2009-08-24 17:48:00,1.76227,1.76227,1.76215,1.76225,39373800.0
2009-08-24 17:49:00,1.76208,1.76234,1.76208,1.76234,11901686.0
2009-08-24 17:50:00,1.76246,1.7628,1.76246,1.7628,4377426.0
2009-08-24 17:51:00,1.76286,1.76291,1.7628,1.7628,4009962.0
2009-08-24 17:52:00,1.76248,1.76314,1.76248,1.76304,4437281.0
2009-08-24 17:53:00,1.76315,1.76322,1.76306,1.76306,24537567.0
2009-08-24 17:54:00,1.76301,1.76312,1.76284,1.76291,2873868.0
2009-08-24 17:55:00,1.76303,1.76323,1.76303,1.76321,6551582.0
2009-08-24 17:56:00,1.76328,1.76351,1.76328,1.76351,6505025.0
2009-08-24 17:57:00,1.76372,1.76386,1.7636,1.7636,8433020.0
2009-08-24 17:58:00,1.76356,1.76356,1.76334,1.76343,37324716.0
2009-08-24 17:59:00,1.76317,1.76317,1.76298,1.76299,7001805.0
2009-08-24 18:00:00,1.76296,1.76296,1.76279,1.76279,4873932.0
2009-08-24 18:01:00,1.76269,1.76281,1.76268,1.76271,3842307.0
2009-08-24 18:02:00,1.76264,1.76299,1.76264,1.76299,4397357.0
2009-08-24 18:03:00,1.76303,1.76314,1.76303,1.76313,13105086.0
2009-08-24 18:04:00,1.76309,1.76314,1.76308,1.76308,40869570.0
2009-08-24 18:05:00,1.76308,1.76319,1.76308,1.76315,5019801.0
2009-08-24 18:06:00,1.76317,1.76331,1.76316,1.76316,58672200.0
2009-08-24 18:07:00,1.76317,1.7634,1.76315,1.7634,9203899.0
2009-08-24 18:08:00,1.76352,1.76359,1.76325,1.76343,5405678.0
2009-08-24 18:09:00,1.76329,1.76359,1.76326,1.76359,10995409.0
2009-08-24 18:10:00,1.76342,1.76351,1.76327,1.76327,15725373.0
2009-08-24 18:11:00,1.76337,1.76354,1.76329,1.7635,7622980.0
2009-08-24 18:12:00,1.7634,1.7634,1.76296,1.76296,5025008.0
2009-08-24 18:13:00,1.7632,1.76337,1.7631,1.7631,2808437.0
2009-08-24 18:14:00,1.7632,1.76376,1.7632,1.76358,124544676.0
2009-08-24 18:15:00,1.76348,1.76356,1.7632,1.7632,5205990.0
2009-08-24 18:16:00,1.76322,1.7634,1.76317,1.7634,18724481.0
2009-08-24 18:17:00,1.76339,1.76348,1.76333,1.76348,4564036.0
2009-08-24 18:18:00,1.76364,1.76384,1.76354,1.76384,12082914.0
2009-08-24 18:19:00,1.76387,1.764,1.76387,1.76399,12396186.0
2009-08-24 18:20:00,1.76406,1.7642,1.76403,1.7642,4263456.0
2009-08-24 18:21:00,1.76414,1.76437,1.76414,1.76431,4433247.0
2009-08-24 18:22:00,1.76436,1.76446,1.76424,1.76435,4660031.0
2009-08-24 18:23:00,1.76431,1.76431,1.76409,1.76418,6180308.0
2009-08-24 18:24:00,1.76411,1.76411,1.76389,1.76389,12193437.0
2009-08-24 18:25:00,1.76403,1.76417,1.76379,1.76379,4657412.0
2009-08-24 18:26:00,1.76371,1.76371,1.76361,1.76365,27538401.0
2009-08-24 18:27:00,1.76374,1.76374,1.76347,1.76347,5093110.0
2009-08-24 18:28:00,1.76347,1.76347,1.76324,1.76324,9988801.0
2009-08-24 18:29:00,1.76316,1.76316,1.76296,1.76296,13404150.0
2009-08-24 18:30:00,1.76304,1.76304,1.76279,1.76297,54904560.0
2009-08-24 18:31:00,1.76304,1.76312,1.76296,1.76296,5097470.0
2009-08-24 18:32:00,1.76295,1.76324,1.76295,1.76324,75673640.0
2009-08-24 18:33:00,1.76331,1.76338,1.76316,1.76321,5216245.0
2009-08-24 18:34:00,1.76324,1.76324,1.76314,1.76321,4879625.0
2009-08-24 18:35:00,1.76326,1.76328,1.76306,1.76315,12170351.0
2009-08-24 18:36:00,1.76312,1.76326,1.76308,1.76318,5438613.0
2009-08-24 18:37:00,1.76324,1.76326,1.76317,1.76317,17872404.0
2009-08-24 18:38:00,1.76321,1.76326,1.76307,1.76316,2279719.0
2009-08-24 18:39:00,1.76315,1.76321,1.76311,1.76314,10718152.0
2009-08-24 18:40:00,1.76308,1.76324,1.76308,1.76319,6458665.0
2009-08-24 18:41:00,1.76328,1.76347,1.76327,1.76347,5869909.0
2009-08-24 18:42:00,1.76349,1.76354,1.76328,1.76352,4026502.0
2009-08-24 18:43:00,1.7636,1.76373,1.76355,1.76355,8379217.0
2009-08-24 18:44:00,1.76369,1.76374,1.76356,1.76356,94544190.0
2009-08-24 18:45:00,1.76346,1.76351,1.76298,1.76351,4594747.0
2009-08-24 18:46:00,1.76336,1.76339,1.76327,1.76339,4020698.0
2009-08-24 18:47:00,1.76349,1.7637,1.76341,1.7637,8059474.0
2009-08-24 18:48:00,1.7638,1.76382,1.76366,1.76366,1964870.0
2009-08-24 18:49:00,1.76365,1.76367,1.76355,1.76361,3836162.0
2009-08-24 18:50:00,1.76362,1.76383,1.76351,1.76351,10430748.0
2009-08-24 18:51:00,1.76364,1.76372,1.76364,1.7637,4496325.0
2009-08-24 18:52:00,1.76369,1.76373,1.76331,1.76373,32005645.0
2009-08-24 18:53:00,1.76383,1.76408,1.76383,1.76408,6057130.0
2009-08-24 18:54:00,1.76401,1.76416,1.76392,1.764,4752682.0
2009-08-24 18:55:00,1.7639,1.76398,1.76381,1.76381,7837110.0
2009-08-24 18:56:00,1.76383,1.76385,1.76367,1.76371,34048432.0
2009-08-24 18:57:00,1.76372,1.76388,1.76372,1.76374,4003018.0
2009-08-24 18:58:00,1.76383,1.76383,1.7636,1.7636,43897320.0
2009-08-24 18:59:00,1.76354,1.76362,1.7635,1.7635,20493632.0
2009-08-24 19:00:00,1.76336,1.76345,1.7633,1.76345,9486135.0
2009-08-24 19:01:00,1.76359,1.76369,1.76359,1.76365,5861868.0
2009-08-24 19:02:00,1.76363,1.76372,1.76352,1.76352,87876558.0
2009-08-24 19:03:00,1.76342,1.76348,1.76327,1.76335,27929347.0
2009-08-24 19:04:00,1.7634,1.76352,1.76336,1.76348,10783555.0
2009-08-24 19:05:00,1.76351,1.76351,1.7633,1.76331,12055909.0
2009-08-24 19:06:00,1.76334,1.76344,1.76334,1.76336,10515104.0
2009-08-24 19:07:00,1.76348,1.76366,1.76346,1.76347,9226241.0
2009-08-24 19:08:00,1.76346,1.76346,1.76317,1.76317,12255048.0
2009-08-24 19:09:00,1.76304,1.76309,1.76291,1.76309,5497459.0
2009-08-24 19:10:00,1.76334,1.76346,1.76334,1.76346,6408569.0
2009-08-24 19:11:00,1.76353,1.76362,1.76347,1.76362,3048303.0
2009-08-24 19:12:00,1.76361,1.76402,1.76361,1.76388,63055248.0
2009-08-24 19:13:00,1.76391,1.76402,1.76388,1.76402,8096424.0
2009-08-24 19:14:00,1.76382,1.76385,1.76357,1.76363,11295989.0
2009-08-24 19:15:00,1.76356,1.76384,1.76356,1.76381,7136719.0
2009-08-24 19:16:00,1.76383,1.76392,1.76367,1.76392,13293121.0
2009-08-24 19:17:00,1.76386,1.76417,1.76373,1.764,7889315.0
2009-08-24 19:18:00,1.76418,1.76433,1.76408,1.76433,4167452.0
2009-08-24 19:19:00,1.76431,1.76457,1.76431,1.76457,6694487.0
2009-08-24 19:20:00,1.76463,1.7647,1.76461,1.7647,6758440.0
2009-08-24 19:21:00,1.76468,1.76468,1.76447,1.76452,3237376.0
2009-08-24 19:22:00,1.76457,1.76483,1.76457,1.76474,8483405.0
2009-08-24 19:23:00,1.76459,1.76467,1.76452,1.76452,3731748.0
2009-08-24 19:24:00,1.76447,1.76488,1.76447,1.76487,7282812.0
2009-08-24 19:25:00,1.76491,1.76515,1.76491,1.7651,8579605.0
2009-08-24 19:26:00,1.76494,1.76499,1.76483,1.76499,6789048.0
2009-08-24 19:27:00,1.76497,1.76513,1.76482,1.76513,10616262.0
2009-08-24 19:28:00,1.76516,1.76528,1.76511,1.76511,25875531.0
2009-08-24 19:29:00,1.76505,1.76515,1.76502,1.76508,7734115.0
2009-08-24 19:30:00,1.76523,1.76525,1.76503,1.76511,8198552.0
2009-08-24 19:31:00,1.76504,1.76504,1.76491,1.76491,4476228.0
2009-08-24 19:32:00,1.76488,1.76488,1.76457,1.76479,4413922.0
2009-08-24 19:33:00,1.76477,1.7651,1.76477,1.7651,5479140.0
2009-08-24 19:34:00,1.76519,1.76538,1.76519,1.7653,8293553.0
2009-08-24 19:35:00,1.76532,1.76532,1.76499,1.76505,6297707.0
2009-08-24 19:36:00,1.76469,1.76504,1.76469,1.76488,7972786.0
2009-08-24 19:37:00,1.76485,1.76523,1.76485,1.76523,8505939.0
2009-08-24 19:38:00,1.76525,1.76525,1.76494,1.76494,5973565.0
2009-08-24 19:39:00,1.76504,1.76543,1.76504,1.76543,6981444.0
2009-08-24 19:40:00,1.76551,1.76558,1.76548,1.76554,32025280.0
2009-08-24 19:41:00,1.76553,1.76553,1.7653,1.76551,21148212.0
2009-08-24 19:42:00,1.76556,1.76569,1.76542,1.76561,3263950.0
2009-08-24 19:43:00,1.76561,1.76561,1.7653,1.76554,22602918.0
2009-08-24 19:44:00,1.76552,1.76562,1.76547,1.76547,5786454.0
2009-08-24 19:45:00,1.76547,1.76547,1.76528,1.76528,7497332.0
2009-08-24 19:46:00,1.76537,1.76556,1.76533,1.76556,42521136.0
2009-08-24 19:47:00,1.76556,1.76562,1.76542,1.76562,11687931.0
2009-08-24 19:48:00,1.76546,1.76588,1.76546,1.76587,2049642.0
2009-08-24 19:49:00,1.76593,1.76602,1.76586,1.76596,5412331.0
2009-08-24 19:50:00,1.76598,1.76604,1.76544,1.76604,7565669.0
2009-08-24 19:51:00,1.76612,1.76641,1.76612,1.76641,7270950.0
2009-08-24 19:52:00,1.76645,1.76645,1.7663,1.7663,11110042.0
2009-08-24 19:53:00,1.76617,1.76617,1.76573,1.76605,11793629.0
2009-08-24 19:54:00,1.76621,1.76621,1.76572,1.76605,7776297.0
2009-08-24 19:55:00,1.76595,1.76595,1.76564,1.76568,8334664.0
2009-08-24 19:56:00,1.7658,1.76598,1.7658,1.76598,6724283.0
2009-08-24 19:57:00,1.76605,1.76615,1.76599,1.76613,14124049.0
2009-08-24 19:58:00,1.76617,1.76628,1.76614,1.76619,26455500.0
2009-08-24 19:59:00,1.76614,1.76614,1.76589,1.76589,6055500.0
2009-08-24 20:00:00,1.76599,1.76612,1.76599,1.76604,7126372.0
2009-08-24 20:01:00,1.76606,1.76636,1.76606,1.76636,12775059.0
2009-08-24 20:02:00,1.76638,1.76651,1.76634,1.76651,6617539.0
2009-08-24 20:03:00,1.76648,1.76674,1.76648,1.76669,12184553.0
2009-08-24 20:04:00,1.76669,1.76669,1.76656,1.76656,12302484.0
2009-08-24 20:05:00,1.76658,1.76676,1.76655,1.76676,16167944.0
2009-08-24 20:06:00,1.76684,1.76703,1.76684,1.76696,9734454.0
2009-08-24 20:07:00,1.76702,1.76702,1.76684,1.76691,4773278.0
2009-08-24 20:08:00,1.7669,1.76693,1.76678,1.76678,68343350.0
2009-08-24 20:09:00,1.76675,1.76697,1.76673,1.76681,8469128.0
2009-08-24 20:10:00,1.76666,1.76666,1.76643,1.76643,35851015.0
2009-08-24 20:11:00,1.76628,1.76628,1.76606,1.76623,7641682.0
2009-08-24 20:12:00,1.76612,1.76626,1.76612,1.76626,9495186.0
2009-08-24 20:13:00,1.76623,1.76629,1.76612,1.76626,3327730.0
2009-08-24 20:14:00,1.76638,1.76638,1.76619,1.76619,4620791.0
2009-08-24 20:15:00,1.76624,1.7663,1.76614,1.76614,6988719.0
2009-08-24 20:16:00,1.76601,1.76601,1.7657,1.7657,6552807.0
2009-08-24 20:17:00,1.76574,1.76593,1.76574,1.76587,8087422.0
2009-08-24 20:18:00,1.76588,1.76614,1.76588,1.766,8863727.0
2009-08-24 20:19:00,1.76599,1.76628,1.76599,1.76615,8343898.0
2009-08-24 20:20:00,1.76613,1.76624,1.76609,1.76609,4550520.0
2009-08-24 20:21:00,1.76602,1.76606,1.7658,1.76602,8686387.0
2009-08-24 20:22:00,1.76611,1.76612,1.76591,1.76612,11098412.0
2009-08-24 20:23:00,1.76608,1.76624,1.76608,1.7662,9103376.0
2009-08-24 20:24:00,1.76599,1.76623,1.76599,1.76616,9851884.0
2009-08-24 20:25:00,1.76614,1.76628,1.76608,1.76608,8365999.0
2009-08-24 20:26:00,1.76605,1.7662,1.76605,1.7662,22696800.0
2009-08-24 20:27:00,1.7662,1.76621,1.76613,1.76613,8727967.0
2009-08-24 20:28:00,1.76609,1.76616,1.76601,1.76608,10104157.0
2009-08-24 20:29:00,1.76593,1.76607,1.76593,1.76605,9798598.0
2009-08-24 20:30:00,1.76604,1.76605,1.76593,1.76605,7075561.0
2009-08-24 20:31:00,1.76612,1.76616,1.76596,1.76603,8230200.0
2009-08-24 20:32:00,1.76593,1.76593,1.76561,1.76561,2615860.0
2009-08-24 20:33:00,1.76565,1.76565,1.76538,1.76548,7164114.0
2009-08-24 20:34:00,1.76559,1.76565,1.76558,1.76564,7393374.0
2009-08-24 20:35:00,1.76582,1.76584,1.76567,1.76567,4636891.0
2009-08-24 20:36:00,1.76567,1.76567,1.76547,1.7655,8066133.0
2009-08-24 20:37:00,1.76555,1.76563,1.7655,1.76563,7342137.0
2009-08-24 20:38:00,1.76562,1.76562,1.76531,1.76531,67940652.0
2009-08-24 20:39:00,1.76527,1.76529,1.76522,1.76522,57312515.0
2009-08-24 20:40:00,1.76526,1.76542,1.76523,1.76537,6205311.0
2009-08-24 20:41:00,1.76528,1.76557,1.76528,1.76557,9212937.0
2009-08-24 20:42:00,1.76561,1.76574,1.76556,1.76557,143248077.0
2009-08-24 20:43:00,1.7656,1.7656,1.76551,1.76551,12763156.0
2009-08-24 20:44:00,1.7655,1.76557,1.76548,1.76557,5943568.0
2009-08-24 20:45:00,1.76557,1.76572,1.76553,1.76558,3451756.0
2009-08-24 20:46:00,1.76552,1.76557,1.76545,1.76554,71601036.0
2009-08-24 20:47:00,1.76552,1.76588,1.76552,1.76588,10864513.0
2009-08-24 20:48:00,1.76596,1.76597,1.76581,1.76597,8921142.0
2009-08-24 20:49:00,1.76596,1.76605,1.76581,1.76605,9990961.0
2009-08-24 20:50:00,1.7661,1.76622,1.76601,1.76622,5657948.0
2009-08-24 20:51:00,1.76624,1.76646,1.76622,1.76625,10304186.0
2009-08-24 20:52:00,1.76631,1.76631,1.76619,1.7662,10785117.0
2009-08-24 20:53:00,1.76614,1.76615,1.76466,1.76612,6027359.0
2009-08-24 20:54:00,1.76609,1.76609,1.76578,1.76578,13561887.0
2009-08-24 20:55:00,1.76571,1.76578,1.76566,1.76578,7116073.0
2009-08-24 20:56:00,1.76586,1.76593,1.76578,1.76593,6521218.0
2009-08-24 20:57:00,1.76597,1.7661,1.76583,1.7661,6965572.0
2009-08-24 20:58:00,1.76605,1.76605,1.76579,1.76579,5557889.0
2009-08-24 20:59:00,1.76569,1.76588,1.76569,1.76585,11768832.0
2009-08-24 21:00:00,1.7659,1.76608,1.7659,1.76608,7358585.0
2009-08-24 21:01:00,1.76606,1.76608,1.766,1.766,7047033.0
2009-08-24 21:02:00,1.76608,1.76608,1.76598,1.76608,9261219.0
2009-08-24 21:03:00,1.76604,1.76612,1.76591,1.76596,10841128.0
2009-08-24 21:04:00,1.76606,1.76633,1.76606,1.76633,5538118.0
2009-08-24 21:05:00,1.76634,1.7664,1.7661,1.7661,10344470.0
2009-08-24 21:06:00,1.76605,1.76629,1.76605,1.76615,182907626.0
2009-08-24 21:07:00,1.76603,1.7662,1.76603,1.76611,7254240.0
2009-08-24 21:08:00,1.76607,1.7662,1.76606,1.7662,8025636.0
2009-08-24 21:09:00,1.76625,1.76635,1.76616,1.76634,7900284.0
2009-08-24 21:10:00,1.76636,1.76649,1.76636,1.76648,5387708.0
2009-08-24 21:11:00,1.7665,1.7666,1.76639,1.76658,3868664.0
2009-08-24 21:12:00,1.76664,1.76681,1.76664,1.76679,9612510.0
2009-08-24 21:13:00,1.76681,1.7671,1.76681,1.76697,5223096.0
2009-08-24 21:14:00,1.76697,1.76701,1.76692,1.76701,18598420.0
2009-08-24 21:15:00,1.76704,1.76719,1.76704,1.76708,6332499.0
2009-08-24 21:16:00,1.76719,1.76742,1.76719,1.76741,7870698.0
2009-08-24 21:17:00,1.76739,1.76755,1.76734,1.76755,9308456.0
2009-08-24 21:18:00,1.76764,1.76773,1.76758,1.76772,6886635.0
2009-08-24 21:19:00,1.76757,1.76766,1.76728,1.76736,4343915.0
2009-08-24 21:20:00,1.76746,1.76747,1.76734,1.76734,20283068.0
2009-08-24 21:21:00,1.76735,1.76761,1.76735,1.76761,5845513.0
2009-08-24 21:22:00,1.76767,1.76773,1.76758,1.76769,14565524.0
2009-08-24 21:23:00,1.76751,1.7676,1.76707,1.7676,12284457.0
2009-08-24 21:24:00,1.76765,1.76773,1.76764,1.76773,4240909.0
2009-08-24 21:25:00,1.76774,1.76796,1.76774,1.76793,10717493.0
2009-08-24 21:26:00,1.76799,1.7682,1.76799,1.7682,46943070.0
2009-08-24 21:27:00,1.76812,1.76812,1.76805,1.76805,5728155.0
2009-08-24 21:28:00,1.76789,1.76789,1.76753,1.76758,8963170.0
2009-08-24 21:29:00,1.76758,1.7676,1.76749,1.76749,5148617.0
2009-08-24 21:30:00,1.76738,1.76738,1.76716,1.76731,4738310.0
2009-08-24 21:31:00,1.76739,1.76765,1.76739,1.76765,14904854.0
2009-08-24 21:32:00,1.76764,1.7678,1.76764,1.76765,5397750.0
2009-08-24 21:33:00,1.76761,1.76761,1.76695,1.76715,6727980.0
2009-08-24 21:34:00,1.76713,1.76713,1.76668,1.76699,7635935.0
2009-08-24 21:35:00,1.76698,1.76698,1.76677,1.76677,6596280.0
2009-08-24 21:36:00,1.76678,1.76678,1.76665,1.76668,9356227.0
2009-08-24 21:37:00,1.76664,1.76664,1.76625,1.7665,8435721.0
2009-08-24 21:38:00,1.76646,1.76646,1.76625,1.76625,8471852.0
2009-08-24 21:39:00,1.76629,1.76664,1.76629,1.76664,6829481.0
2009-08-24 21:40:00,1.76657,1.76678,1.76634,1.76648,12231133.0
2009-08-24 21:41:00,1.76664,1.76685,1.76664,1.76672,3590752.0
2009-08-24 21:42:00,1.76694,1.76714,1.76691,1.76711,16092591.0
2009-08-24 21:43:00,1.76709,1.7671,1.76705,1.76708,5666253.0
2009-08-24 21:44:00,1.7672,1.76746,1.76712,1.76746,7175195.0
2009-08-24 21:45:00,1.76752,1.76768,1.76737,1.76764,7453195.0
2009-08-24 21:46:00,1.76773,1.7679,1.76771,1.76782,6805168.0
2009-08-24 21:47:00,1.7679,1.7681,1.7679,1.7681,1894727.0
2009-08-24 21:48:00,1.76814,1.76819,1.76796,1.76819,8274282.0
2009-08-24 21:49:00,1.76836,1.76861,1.76836,1.76861,8638347.0
2009-08-24 21:50:00,1.76869,1.76884,1.76865,1.76884,7104405.0
2009-08-24 21:51:00,1.76889,1.76919,1.76889,1.76919,14410942.0
2009-08-24 21:52:00,1.76918,1.76922,1.76897,1.76897,7391736.0
2009-08-24 21:53:00,1.76892,1.76892,1.76846,1.76879,7645765.0
2009-08-24 21:54:00,1.76866,1.76883,1.76866,1.76866,7025239.0
2009-08-24 21:55:00,1.76862,1.76862,1.76839,1.76851,8220002.0
2009-08-24 21:56:00,1.7684,1.7684,1.76812,1.76828,38516049.0
2009-08-24 21:57:00,1.76813,1.76849,1.76813,1.76849,2151022.0
2009-08-24 21:58:00,1.7685,1.7685,1.76819,1.76819,10155408.0
2009-08-24 21:59:00,1.76819,1.7682,1.76802,1.76802,4535034.0
2009-08-24 22:00:00,1.76811,1.76811,1.76778,1.76778,7995684.0
2009-08-24 22:01:00,1.76783,1.76784,1.76758,1.76758,12750158.0
2009-08-24 22:02:00,1.76766,1.76774,1.76751,1.76773,9229193.0
2009-08-24 22:03:00,1.76771,1.76771,1.7672,1.7672,10816421.0
2009-08-24 22:04:00,1.76703,1.76708,1.76686,1.76686,7336826.0
2009-08-24 22:05:00,1.76682,1.76688,1.76672,1.76678,9073880.0
2009-08-24 22:06:00,1.76675,1.76687,1.76675,1.76687,4591541.0
2009-08-24 22:07:00,1.76678,1.76678,1.7666,1.76669,9837649.0
2009-08-24 22:08:00,1.76681,1.76698,1.76681,1.76698,31618272.0
2009-08-24 22:09:00,1.76697,1.76697,1.76689,1.7669,7421085.0
2009-08-24 22:10:00,1.76684,1.76684,1.76661,1.76671,8781357.0
2009-08-24 22:11:00,1.76663,1.76686,1.76649,1.76686,6961708.0
2009-08-24 22:12:00,1.76688,1.76695,1.76685,1.76685,27287465.0
2009-08-24 22:13:00,1.76673,1.76673,1.76646,1.76663,7669335.0
2009-08-24 22:14:00,1.76671,1.76671,1.76657,1.76661,2379289.0
2009-08-24 22:15:00,1.76659,1.76693,1.76659,1.76693,6985417.0
2009-08-24 22:16:00,1.76684,1.76684,1.76673,1.76673,8839890.0
2009-08-24 22:17:00,1.76673,1.76698,1.76673,1.76698,5202830.0
2009-08-24 22:18:00,1.76693,1.76695,1.76668,1.76668,7147728.0
2009-08-24 22:19:00,1.76659,1.76678,1.76659,1.76678,8938073.0
2009-08-24 22:20:00,1.76686,1.76688,1.76675,1.76683,8412379.0
2009-08-24 22:21:00,1.76679,1.76698,1.76679,1.76698,7106561.0
2009-08-24 22:22:00,1.76694,1.76698,1.76681,1.76698,16960392.0
2009-08-24 22:23:00,1.76699,1.76712,1.76686,1.7671,12540448.0
2009-08-24 22:24:00,1.76706,1.76735,1.76706,1.76735,7620866.0
2009-08-24 22:25:00,1.76738,1.76738,1.76699,1.76699,4354139.0
2009-08-24 22:26:00,1.76706,1.76726,1.76706,1.76726,9905035.0
2009-08-24 22:27:00,1.76735,1.76754,1.76727,1.76747,4520790.0
2009-08-24 22:28:00,1.76753,1.76753,1.76724,1.76739,8111818.0
2009-08-24 22:29:00,1.76747,1.76751,1.76745,1.76748,8740054.0
2009-08-24 22:30:00,1.76749,1.76749,1.76699,1.76699,5495339.0
2009-08-24 22:31:00,1.76695,1.76718,1.76695,1.76717,8111132.0
2009-08-24 22:32:00,1.76721,1.76734,1.76715,1.76733,5029192.0
2009-08-24 22:33:00,1.76723,1.76758,1.76723,1.76758,5702831.0
2009-08-24 22:34:00,1.76768,1.76788,1.76759,1.76759,15001224.0
2009-08-24 22:35:00,1.76749,1.76758,1.76749,1.76749,13768579.0
2009-08-24 22:36:00,1.76741,1.76741,1.76692,1.76721,6485167.0
2009-08-24 22:37:00,1.76721,1.76752,1.7671,1.76752,8699927.0
2009-08-24 22:38:00,1.76753,1.76753,1.76741,1.76742,7360321.0
2009-08-24 22:39:00,1.76744,1.76744,1.76732,1.76732,10127558.0
2009-08-24 22:40:00,1.76745,1.76745,1.76723,1.7673,8250543.0
2009-08-24 22:41:00,1.76706,1.76728,1.76706,1.76709,9790032.0
2009-08-24 22:42:00,1.76705,1.76705,1.76704,1.76705,7091750.0
2009-08-24 22:43:00,1.76679,1.76702,1.76679,1.76702,2591171.0
2009-08-24 22:44:00,1.76671,1.76714,1.76671,1.767,12780022.0
2009-08-24 22:45:00,1.76696,1.76699,1.76677,1.76677,2903809.0
2009-08-24 22:46:00,1.7668,1.76687,1.76675,1.76677,5761489.0
2009-08-24 22:47:00,1.76678,1.76691,1.76672,1.7669,6283883.0
2009-08-24 22:48:00,1.76697,1.76732,1.76697,1.76722,5113188.0
2009-08-24 22:49:00,1.76725,1.76762,1.76725,1.76762,5424853.0
2009-08-24 22:50:00,1.76773,1.76784,1.76773,1.7678,17483977.0
2009-08-24 22:51:00,1.76765,1.76779,1.76765,1.76779,10776194.0
2009-08-24 22:52:00,1.76784,1.76789,1.7678,1.76789,8563989.0
2009-08-24 22:53:00,1.76782,1.76786,1.76762,1.76784,6251266.0
2009-08-24 22:54:00,1.76781,1.76781,1.76609,1.76749,5508150.0
2009-08-24 22:55:00,1.7675,1.7675,1.76731,1.76731,10030725.0
2009-08-24 22:56:00,1.7673,1.7673,1.76719,1.76719,7979174.0
2009-08-24 22:57:00,1.7672,1.7672,1.76685,1.767,10885230.0
2009-08-24 22:58:00,1.76697,1.76697,1.76684,1.76685,6725184.0
2009-08-24 22:59:00,1.76678,1.76678,1.76638,1.76671,5470815.0
2009-08-24 23:00:00,1.76666,1.76666,1.7664,1.7664,11923254.0
2009-08-24 23:01:00,1.76656,1.76656,1.76612,1.76632,6729844.0
2009-08-24 23:02:00,1.76635,1.76648,1.76631,1.76648,8689005.0
2009-08-24 23:03:00,1.76646,1.7665,1.76622,1.76622,10144529.0
2009-08-24 23:04:00,1.76616,1.76659,1.76616,1.76659,7467714.0
2009-08-24 23:05:00,1.76662,1.76704,1.76661,1.76704,9694627.0
2009-08-24 23:06:00,1.76722,1.76755,1.76722,1.76755,5738354.0
2009-08-24 23:07:00,1.76759,1.76787,1.76759,1.76784,7145924.0
2009-08-24 23:08:00,1.76797,1.76797,1.76779,1.76779,6946884.0
2009-08-24 23:09:00,1.7676,1.7676,1.76731,1.76731,19505764.0
2009-08-24 23:10:00,1.76734,1.76743,1.76733,1.76733,6720557.0
2009-08-24 23:11:00,1.76733,1.7674,1.76723,1.76729,10117188.0
2009-08-24 23:12:00,1.76681,1.76722,1.76681,1.76722,6544400.0
2009-08-24 23:13:00,1.76731,1.76736,1.76723,1.76732,4495910.0
2009-08-24 23:14:00,1.7672,1.7672,1.76699,1.76701,8563724.0
2009-08-24 23:15:00,1.76702,1.76703,1.76694,1.76695,6682191.0
2009-08-24 23:16:00,1.76691,1.76709,1.76678,1.76709,7903206.0
2009-08-24 23:17:00,1.76698,1.76716,1.76698,1.76707,7696367.0
2009-08-24 23:18:00,1.76716,1.76725,1.76716,1.76716,6413053.0
2009-08-24 23:19:00,1.76717,1.76723,1.76715,1.76722,3750938.0
2009-08-24 23:20:00,1.7673,1.76737,1.76719,1.76734,5708832.0
2009-08-24 23:21:00,1.76733,1.76733,1.76715,1.7673,8629757.0
2009-08-24 23:22:00,1.76738,1.76756,1.76738,1.76753,31304980.0
2009-08-24 23:23:00,1.76751,1.76751,1.76697,1.76697,9014493.0
2009-08-24 23:24:00,1.7671,1.76737,1.7671,1.76737,6522764.0
2009-08-24 23:25:00,1.76729,1.76746,1.76729,1.76736,12153445.0
2009-08-24 23:26:00,1.76731,1.76731,1.7672,1.7673,9494277.0
2009-08-24 23:27:00,1.76728,1.76749,1.76722,1.76743,8752571.0
2009-08-24 23:28:00,1.76744,1.76744,1.7673,1.76731,5154076.0
2009-08-24 23:29:00,1.7673,1.7673,1.76704,1.76704,10769421.0
2009-08-24 23:30:00,1.76711,1.76718,1.76704,1.76707,11110491.0
2009-08-24 23:31:00,1.7671,1.76724,1.76701,1.76724,10480128.0
2009-08-24 23:32:00,1.7672,1.7672,1.76711,1.76711,10056008.0
2009-08-24 23:33:00,1.76705,1.76705,1.7669,1.76692,4246117.0
2009-08-24 23:34:00,1.76693,1.76707,1.76674,1.76707,5557089.0
2009-08-24 23:35:00,1.76704,1.76723,1.76701,1.76722,6455312.0
2009-08-24 23:36:00,1.76725,1.76766,1.76725,1.76766,6013185.0
2009-08-24 23:37:00,1.76757,1.76757,1.7671,1.7671,6891135.0
2009-08-24 23:38:00,1.76713,1.76713,1.76693,1.76693,8813216.0
2009-08-24 23:39:00,1.76697,1.76704,1.76652,1.76704,6646758.0
2009-08-24 23:40:00,1.76715,1.76721,1.76712,1.76721,10378200.0
2009-08-24 23:41:00,1.76722,1.76724,1.76718,1.76724,3294315.0
2009-08-24 23:42:00,1.76732,1.76734,1.76689,1.76728,7594859.0
2009-08-24 23:43:00,1.76718,1.76718,1.76692,1.76706,9021209.0
2009-08-24 23:44:00,1.76713,1.76713,1.76689,1.76712,9024734.0
2009-08-24 23:45:00,1.76721,1.76725,1.76699,1.76699,4558663.0
2009-08-24 23:46:00,1.767,1.76708,1.767,1.76704,6401677.0
2009-08-24 23:47:00,1.76686,1.76701,1.76686,1.76695,6195152.0
2009-08-24 23:48:00,1.76685,1.7669,1.76672,1.7669,11536921.0
2009-08-24 23:49:00,1.76704,1.76709,1.76699,1.76699,2740731.0
2009-08-24 23:50:00,1.76703,1.76706,1.76687,1.76687,5665555.0
2009-08-24 23:51:00,1.76701,1.76723,1.7668,1.76723,7766149.0
2009-08-24 23:52:00,1.76732,1.76753,1.76732,1.76753,17550900.0
2009-08-24 23:53:00,1.76728,1.76734,1.76723,1.76728,9704574.0
2009-08-24 23:54:00,1.76722,1.76727,1.76697,1.76697,3537000.0
2009-08-24 23:55:00,1.76691,1.76698,1.7668,1.76695,6891793.0
2009-08-24 23:56:00,1.767,1.7672,1.767,1.7672,5107410.0
2009-08-24 23:57:00,1.76722,1.76731,1.76722,1.76722,5505250.0
2009-08-24 23:58:00,1.76737,1.76756,1.76736,1.76756,2413518.0
2009-08-24 23:59:00,1.76755,1.76755,1.76736,1.76736,5419220.0
2009-08-25 00:00:00,1.76723,1.76723,1.7671,1.76718,7353168.0
2009-08-25 00:01:00,1.76718,1.76726,1.76718,1.76726,7945917.0
2009-08-25 00:02:00,1.76718,1.76718,1.76689,1.76702,25911774.0
2009-08-25 00:04:00,1.76719,1.76751,1.76719,1.76741,4701973.0
2009-08-25 00:05:00,1.76756,1.76764,1.76745,1.76758,6977945.0
2009-08-25 00:06:00,1.76747,1.76754,1.76711,1.76711,4235085.0
2009-08-25 00:07:00,1.76702,1.76715,1.76687,1.76687,1433350.0
2009-08-25 00:08:00,1.76657,1.76692,1.76657,1.76684,11914205.0
2009-08-25 00:09:00,1.76687,1.76701,1.76687,1.76701,6392886.0
2009-08-25 00:10:00,1.76696,1.76707,1.76696,1.76707,7049539.0
2009-08-25 00:11:00,1.76703,1.76703,1.76674,1.76694,3858291.0
2009-08-25 00:12:00,1.76697,1.76697,1.7668,1.76691,4298577.0
2009-08-25 00:13:00,1.76695,1.76703,1.76669,1.76669,6916891.0
2009-08-25 00:14:00,1.76716,1.76719,1.76701,1.76707,3980062.0
2009-08-25 00:15:00,1.76691,1.76712,1.76662,1.7671,3512213.0
2009-08-25 00:16:00,1.76707,1.76715,1.76704,1.76715,11013560.0
2009-08-25 00:17:00,1.76716,1.76716,1.76685,1.76685,10302955.0
2009-08-25 00:18:00,1.76678,1.76689,1.76658,1.76658,10797234.0
2009-08-25 00:19:00,1.76664,1.76674,1.76653,1.76674,5090738.0
2009-08-25 00:20:00,1.76673,1.76688,1.7666,1.76688,10265345.0
2009-08-25 00:21:00,1.76677,1.76685,1.76662,1.76671,24241537.0
2009-08-25 00:22:00,1.76673,1.76702,1.76673,1.76701,6163580.0
2009-08-25 00:23:00,1.76703,1.76726,1.76692,1.76726,10810589.0
2009-08-25 00:24:00,1.7672,1.76724,1.767,1.767,7989939.0
2009-08-25 00:25:00,1.76686,1.76725,1.76682,1.76724,7082763.0
2009-08-25 00:26:00,1.76706,1.76706,1.76681,1.76684,29163280.0
2009-08-25 00:27:00,1.76709,1.76722,1.76706,1.76717,9767241.0
2009-08-25 00:28:00,1.76735,1.76747,1.76712,1.76741,4804911.0
2009-08-25 00:29:00,1.76742,1.76742,1.76729,1.76734,3927811.0
2009-08-25 00:30:00,1.7674,1.76744,1.76728,1.76736,4535355.0
2009-08-25 00:31:00,1.76733,1.76736,1.76717,1.76717,9834723.0
2009-08-25 00:32:00,1.76712,1.76744,1.76712,1.76744,10016887.0
2009-08-25 00:33:00,1.76757,1.76757,1.76741,1.76741,12398908.0
2009-08-25 00:34:00,1.7674,1.76764,1.7674,1.76749,3100302.0
2009-08-25 00:35:00,1.76741,1.76744,1.76724,1.76724,5821876.0
2009-08-25 00:36:00,1.76725,1.76737,1.76718,1.76724,8624190.0
2009-08-25 00:37:00,1.76732,1.7674,1.76725,1.76739,7882080.0
2009-08-25 00:38:00,1.76734,1.76746,1.76716,1.76746,5927615.0
2009-08-25 00:39:00,1.76744,1.7676,1.76741,1.76741,11209731.0
2009-08-25 00:40:00,1.76743,1.76756,1.76743,1.76751,4894875.0
2009-08-25 00:41:00,1.76782,1.7679,1.76774,1.76774,7319602.0
2009-08-25 00:42:00,1.76761,1.76761,1.76746,1.76746,5806943.0
2009-08-25 00:43:00,1.76752,1.76752,1.76741,1.76741,4099783.0
2009-08-25 00:44:00,1.76738,1.76738,1.76703,1.76703,14607941.0
2009-08-25 00:45:00,1.76712,1.76714,1.76705,1.76708,5520726.0
2009-08-25 00:46:00,1.76693,1.76705,1.76685,1.7669,7210803.0
2009-08-25 00:47:00,1.76679,1.76698,1.76649,1.76698,8737727.0
2009-08-25 00:48:00,1.76686,1.76696,1.76679,1.76689,10762184.0
2009-08-25 00:49:00,1.76681,1.76698,1.76669,1.76698,5213238.0
2009-08-25 00:50:00,1.76707,1.76721,1.76706,1.76711,17369813.0
2009-08-25 00:51:00,1.76713,1.76735,1.76713,1.76722,9702327.0
2009-08-25 00:52:00,1.76712,1.76716,1.7671,1.7671,4590806.0
2009-08-25 00:53:00,1.76715,1.76715,1.76708,1.76711,4300306.0
2009-08-25 00:54:00,1.76703,1.76703,1.76674,1.76674,7007590.0
2009-08-25 00:55:00,1.76676,1.76678,1.76652,1.76673,7175452.0
2009-08-25 00:56:00,1.76664,1.76664,1.76651,1.76651,8942865.0
2009-08-25 00:57:00,1.76657,1.76669,1.76651,1.76669,4166160.0
2009-08-25 00:58:00,1.7667,1.76688,1.7667,1.7668,4030247.0
2009-08-25 00:59:00,1.7669,1.76703,1.7669,1.76698,11126462.0
2009-08-25 01:00:00,1.76685,1.76708,1.76685,1.76708,11347704.0
2009-08-25 01:01:00,1.7672,1.76733,1.76719,1.76725,6856587.0
2009-08-25 01:02:00,1.7673,1.76742,1.76723,1.76723,8756363.0
2009-08-25 01:03:00,1.76734,1.76743,1.76726,1.76742,21286754.0
2009-08-25 01:04:00,1.76737,1.76763,1.76736,1.76736,8327151.0
2009-08-25 01:05:00,1.76729,1.76746,1.76704,1.76746,12510596.0
2009-08-25 01:06:00,1.76757,1.76757,1.76741,1.76741,8558171.0
2009-08-25 01:07:00,1.76733,1.76737,1.76729,1.76737,7920066.0
2009-08-25 01:08:00,1.76746,1.76763,1.76741,1.76741,4988821.0
2009-08-25 01:09:00,1.76723,1.76723,1.76703,1.76703,14109531.0
2009-08-25 01:10:00,1.76689,1.76692,1.76681,1.76687,23005983.0
2009-08-25 01:11:00,1.76694,1.76708,1.76686,1.76708,6341267.0
2009-08-25 01:12:00,1.7672,1.76722,1.76702,1.76706,12167164.0
2009-08-25 01:13:00,1.76705,1.76705,1.7668,1.76683,4058860.0
2009-08-25 01:14:00,1.76657,1.7666,1.76641,1.7666,6223742.0
2009-08-25 01:15:00,1.76623,1.76688,1.76623,1.76684,7852678.0
2009-08-25 01:16:00,1.76671,1.76671,1.7665,1.76652,13696608.0
2009-08-25 01:17:00,1.76666,1.76666,1.76656,1.76661,10075852.0
2009-08-25 01:18:00,1.76664,1.76666,1.7666,1.76663,9229641.0
2009-08-25 01:19:00,1.76675,1.7669,1.76675,1.7669,8438884.0
2009-08-25 01:20:00,1.76677,1.76683,1.76662,1.76662,21201340.0
2009-08-25 01:21:00,1.76673,1.76692,1.76673,1.76692,13110182.0
2009-08-25 01:22:00,1.76693,1.76706,1.76693,1.76696,6107200.0
2009-08-25 01:23:00,1.76695,1.76712,1.76692,1.76712,13398757.0
2009-08-25 01:24:00,1.76721,1.76744,1.7672,1.76744,5557273.0
2009-08-25 01:25:00,1.76728,1.76745,1.76724,1.76736,8560933.0
2009-08-25 01:26:00,1.76731,1.76731,1.76672,1.76705,17444102.0
2009-08-25 01:27:00,1.76694,1.76695,1.76652,1.76695,7281580.0
2009-08-25 01:28:00,1.76684,1.7669,1.76655,1.7669,4096531.0
2009-08-25 01:29:00,1.76691,1.76691,1.76667,1.7667,9313667.0
2009-08-25 01:30:00,1.76669,1.76669,1.76642,1.76648,8551450.0
2009-08-25 01:31:00,1.76649,1.76651,1.76639,1.76651,5438254.0
2009-08-25 01:32:00,1.7666,1.76671,1.76656,1.76667,12688890.0
2009-08-25 01:33:00,1.76658,1.7666,1.76641,1.76655,6605962.0
2009-08-25 01:34:00,1.76646,1.76646,1.76634,1.76637,10426096.0
2009-08-25 01:35:00,1.76652,1.76662,1.76651,1.76651,1115965.0
2009-08-25 01:36:00,1.76664,1.7668,1.76653,1.76663,4801460.0
2009-08-25 01:37:00,1.76672,1.76703,1.76669,1.767,7074125.0
2009-08-25 01:38:00,1.76693,1.76694,1.76669,1.76681,7379651.0
2009-08-25 01:39:00,1.76667,1.76679,1.76666,1.76666,10964361.0
2009-08-25 01:40:00,1.76665,1.76665,1.76652,1.76663,4701067.0
2009-08-25 01:41:00,1.76666,1.76666,1.76635,1.76652,5949465.0
2009-08-25 01:42:00,1.7666,1.76687,1.76633,1.76687,12220815.0
2009-08-25 01:43:00,1.76683,1.76684,1.76671,1.76679,7296525.0
2009-08-25 01:44:00,1.76685,1.76694,1.76674,1.76674,14912157.0
2009-08-25 01:45:00,1.76682,1.76683,1.76666,1.76666,8240495.0
2009-08-25 01:46:00,1.76675,1.767,1.76675,1.76686,5608520.0
2009-08-25 01:47:00,1.76685,1.76692,1.76679,1.76687,8766714.0
2009-08-25 01:48:00,1.7668,1.76721,1.7668,1.76706,8408074.0
2009-08-25 01:49:00,1.76707,1.76716,1.76651,1.76716,7041025.0
2009-08-25 01:50:00,1.76716,1.7672,1.76708,1.76708,7975873.0
2009-08-25 01:51:00,1.76708,1.7672,1.76708,1.7672,16470345.0
2009-08-25 01:52:00,1.76721,1.7675,1.76721,1.7675,5862843.0
2009-08-25 01:53:00,1.76761,1.7678,1.76761,1.76763,4311822.0
2009-08-25 01:54:00,1.76747,1.76747,1.76707,1.76707,44524420.0
2009-08-25 01:55:00,1.76713,1.76715,1.76705,1.7671,18332784.0
2009-08-25 01:56:00,1.76697,1.76697,1.76671,1.76671,14715030.0
2009-08-25 01:57:00,1.7668,1.76699,1.7668,1.76693,16108206.0
2009-08-25 01:58:00,1.76706,1.76711,1.76692,1.76711,8396499.0
2009-08-25 01:59:00,1.7671,1.7673,1.76705,1.76726,10027373.0
2009-08-25 02:00:00,1.7674,1.76749,1.76733,1.76749,10708430.0
2009-08-25 02:01:00,1.76752,1.76752,1.76725,1.76739,9148506.0
2009-08-25 02:02:00,1.76716,1.76716,1.76668,1.76668,15506551.0
2009-08-25 02:03:00,1.76648,1.76667,1.76642,1.76667,14503280.0
2009-08-25 02:04:00,1.7669,1.76712,1.7669,1.76707,17230061.0
2009-08-25 02:05:00,1.7669,1.7669,1.7668,1.7668,48836720.0
2009-08-25 02:06:00,1.76686,1.76706,1.76684,1.76702,4565673.0
2009-08-25 02:07:00,1.76692,1.76692,1.7668,1.7668,6222510.0
2009-08-25 02:08:00,1.76677,1.76677,1.7666,1.76672,15732490.0
2009-08-25 02:09:00,1.76686,1.76696,1.76686,1.76692,7532226.0
2009-08-25 02:10:00,1.76688,1.76691,1.76648,1.76669,6443696.0
2009-08-25 02:11:00,1.76657,1.7667,1.76645,1.76645,8735663.0
2009-08-25 02:12:00,1.76654,1.76658,1.76644,1.7665,9117748.0
2009-08-25 02:13:00,1.76648,1.76657,1.76646,1.76657,5885120.0
2009-08-25 02:14:00,1.76659,1.76685,1.76659,1.76679,7874339.0
2009-08-25 02:15:00,1.76662,1.76668,1.76652,1.76662,14954031.0
2009-08-25 02:16:00,1.76663,1.76673,1.76656,1.7667,7768047.0
2009-08-25 02:17:00,1.76676,1.76692,1.76647,1.76685,12279757.0
2009-08-25 02:18:00,1.76676,1.76676,1.76648,1.76669,6212242.0
2009-08-25 02:19:00,1.76675,1.76718,1.76675,1.76717,4477632.0
2009-08-25 02:20:00,1.76711,1.76711,1.76687,1.76687,10782141.0
2009-08-25 02:21:00,1.767,1.767,1.76673,1.76677,7508803.0
2009-08-25 02:22:00,1.76678,1.76678,1.76662,1.76672,6993005.0
2009-08-25 02:23:00,1.76666,1.76685,1.76666,1.76684,4962241.0
2009-08-25 02:24:00,1.76673,1.76688,1.76673,1.76676,1045697.0
2009-08-25 02:25:00,1.76652,1.76669,1.7665,1.76669,11472376.0
2009-08-25 02:26:00,1.76678,1.76678,1.7666,1.76675,6033395.0
2009-08-25 02:27:00,1.76687,1.76704,1.76679,1.76679,13572459.0
2009-08-25 02:28:00,1.76674,1.76696,1.76674,1.76696,5218054.0
2009-08-25 02:29:00,1.76699,1.76706,1.76686,1.76686,8217018.0
2009-08-25 02:30:00,1.76668,1.76668,1.76637,1.76648,9418205.0
2009-08-25 02:31:00,1.76642,1.76664,1.76622,1.76664,4365907.0
2009-08-25 02:32:00,1.76669,1.76671,1.76648,1.76671,6993450.0
2009-08-25 02:33:00,1.76669,1.76671,1.76617,1.76663,18283301.0
2009-08-25 02:34:00,1.76657,1.76663,1.76651,1.76651,6182424.0
2009-08-25 02:35:00,1.76661,1.76684,1.76661,1.76684,5937257.0
2009-08-25 02:36:00,1.76687,1.76687,1.76665,1.7667,14617889.0
2009-08-25 02:37:00,1.76681,1.76702,1.76681,1.76696,5881928.0
2009-08-25 02:38:00,1.76706,1.76738,1.76706,1.76738,11999068.0
2009-08-25 02:39:00,1.76735,1.76748,1.76735,1.76739,19999380.0
2009-08-25 02:40:00,1.76753,1.76756,1.76743,1.76743,8581336.0
2009-08-25 02:41:00,1.76726,1.76726,1.76708,1.76711,8608134.0
2009-08-25 02:42:00,1.7671,1.7673,1.7671,1.7673,10835415.0
2009-08-25 02:43:00,1.76721,1.76736,1.76721,1.76726,14759268.0
2009-08-25 02:44:00,1.76731,1.76736,1.7668,1.7668,7498019.0
2009-08-25 02:45:00,1.76717,1.76717,1.76689,1.76689,6677846.0
2009-08-25 02:46:00,1.76699,1.76699,1.76682,1.76685,3814718.0
2009-08-25 02:47:00,1.76682,1.76682,1.76661,1.76671,12421811.0
2009-08-25 02:48:00,1.76652,1.76656,1.76637,1.76638,6086253.0
2009-08-25 02:49:00,1.76623,1.76624,1.76609,1.76624,21757125.0
2009-08-25 02:50:00,1.76648,1.76666,1.76648,1.76665,13431254.0
2009-08-25 02:51:00,1.76669,1.76669,1.76646,1.76653,5176737.0
2009-08-25 02:52:00,1.76651,1.76656,1.76622,1.76622,8450776.0
2009-08-25 02:53:00,1.76627,1.7665,1.76627,1.76648,8617630.0
2009-08-25 02:54:00,1.7665,1.76662,1.7661,1.76623,12152109.0
2009-08-25 02:55:00,1.76621,1.76639,1.76621,1.76629,7753401.0
2009-08-25 02:56:00,1.76643,1.76652,1.76633,1.76652,22830067.0
2009-08-25 02:57:00,1.7664,1.7664,1.7663,1.76635,8975362.0
2009-08-25 02:58:00,1.76638,1.76676,1.76638,1.76676,6458729.0
2009-08-25 02:59:00,1.76674,1.76689,1.76672,1.76686,11592296.0
2009-08-25 03:00:00,1.76697,1.7671,1.76688,1.7671,10737754.0
2009-08-25 03:01:00,1.76707,1.76707,1.76679,1.76679,4356560.0
2009-08-25 03:02:00,1.76691,1.76704,1.76687,1.76704,4257267.0
2009-08-25 03:03:00,1.76697,1.76701,1.76688,1.76688,9330060.0
2009-08-25 03:04:00,1.7669,1.7669,1.76661,1.76677,7452692.0
2009-08-25 03:05:00,1.76674,1.76697,1.76674,1.76697,7537474.0
2009-08-25 03:06:00,1.76705,1.7672,1.7669,1.7669,4310219.0
2009-08-25 03:07:00,1.76672,1.76672,1.76633,1.76633,4681633.0
2009-08-25 03:08:00,1.7665,1.76653,1.76646,1.76648,9665599.0
2009-08-25 03:09:00,1.76655,1.76667,1.76647,1.76647,18979256.0
2009-08-25 03:10:00,1.76654,1.7668,1.76654,1.7668,5106011.0
2009-08-25 03:11:00,1.76677,1.76678,1.76654,1.76654,11126005.0
2009-08-25 03:12:00,1.76659,1.76661,1.76615,1.76644,9012612.0
2009-08-25 03:13:00,1.76656,1.76656,1.76632,1.76643,6650799.0
2009-08-25 03:14:00,1.76655,1.7666,1.76642,1.76659,5050523.0
2009-08-25 03:15:00,1.76644,1.76654,1.7664,1.7664,15693962.0
2009-08-25 03:16:00,1.7664,1.76666,1.7664,1.76665,3836952.0
2009-08-25 03:17:00,1.76669,1.76687,1.76669,1.76686,5579840.0
2009-08-25 03:18:00,1.76688,1.76723,1.76688,1.76723,7465173.0
2009-08-25 03:19:00,1.767,1.767,1.76683,1.7669,4962363.0
2009-08-25 03:20:00,1.76687,1.767,1.76687,1.76692,11171747.0
2009-08-25 03:21:00,1.76687,1.76687,1.76657,1.76657,6280584.0
2009-08-25 03:22:00,1.76667,1.76706,1.76667,1.76706,7427518.0
2009-08-25 03:23:00,1.76703,1.76703,1.76667,1.76667,8233116.0
2009-08-25 03:24:00,1.76665,1.76668,1.76646,1.76646,5579716.0
2009-08-25 03:25:00,1.76648,1.76648,1.76616,1.76616,2949018.0
2009-08-25 03:26:00,1.76617,1.76641,1.76611,1.76611,12458711.0
2009-08-25 03:27:00,1.76611,1.76633,1.76611,1.76628,10027919.0
2009-08-25 03:28:00,1.76639,1.76647,1.76615,1.76647,9751833.0
2009-08-25 03:29:00,1.76649,1.76662,1.76646,1.76662,4613792.0
2009-08-25 03:30:00,1.76672,1.76677,1.76657,1.76657,4360843.0
2009-08-25 03:31:00,1.76655,1.76665,1.76631,1.76656,5325182.0
2009-08-25 03:32:00,1.76643,1.76646,1.76632,1.76632,8985502.0
2009-08-25 03:33:00,1.7662,1.76624,1.76616,1.76622,30108690.0
2009-08-25 03:34:00,1.76637,1.76653,1.76637,1.76646,7866240.0
2009-08-25 03:35:00,1.7666,1.76674,1.7666,1.76674,8734086.0
2009-08-25 03:36:00,1.76679,1.76679,1.76647,1.76655,11398766.0
2009-08-25 03:37:00,1.76653,1.76655,1.7664,1.76648,5929939.0
2009-08-25 03:38:00,1.76646,1.76649,1.76629,1.76648,22655641.0
2009-08-25 03:39:00,1.7665,1.76664,1.76648,1.76662,9358502.0
2009-08-25 03:40:00,1.76669,1.76696,1.76668,1.76696,5539432.0
2009-08-25 03:41:00,1.76701,1.76727,1.76692,1.76692,9850591.0
2009-08-25 03:42:00,1.76698,1.76729,1.76698,1.76729,10156700.0
2009-08-25 03:43:00,1.76724,1.76731,1.76707,1.76726,11889838.0
2009-08-25 03:44:00,1.76734,1.7674,1.76686,1.7673,3317164.0
2009-08-25 03:45:00,1.76736,1.76736,1.76717,1.76732,4319581.0
2009-08-25 03:46:00,1.76695,1.76733,1.76695,1.76733,7367016.0
2009-08-25 03:47:00,1.76732,1.76732,1.76713,1.76713,3933185.0
2009-08-25 03:48:00,1.7671,1.76719,1.76709,1.76719,3776345.0
2009-08-25 03:49:00,1.76715,1.76726,1.76715,1.76725,7411201.0
2009-08-25 03:50:00,1.76729,1.7673,1.76721,1.7673,6762811.0
2009-08-25 03:51:00,1.76738,1.76754,1.76722,1.76722,12730212.0
2009-08-25 03:52:00,1.76739,1.76743,1.76726,1.76726,1488267.0
2009-08-25 03:53:00,1.76734,1.76743,1.76728,1.76732,3959874.0
2009-08-25 03:54:00,1.76733,1.76733,1.76704,1.76704,6508670.0
2009-08-25 03:55:00,1.76679,1.76688,1.76675,1.76676,4994130.0
2009-08-25 03:56:00,1.76679,1.76715,1.76679,1.76715,5657189.0
2009-08-25 03:57:00,1.76702,1.76702,1.76677,1.76677,24014613.0
2009-08-25 03:58:00,1.76687,1.76702,1.76687,1.76693,7240015.0
2009-08-25 03:59:00,1.76696,1.76714,1.76696,1.76714,7534756.0
2009-08-25 04:00:00,1.76716,1.76721,1.7671,1.76718,5917470.0
2009-08-25 04:01:00,1.76721,1.76734,1.76708,1.76734,2338908.0
2009-08-25 04:02:00,1.76713,1.76722,1.76708,1.76722,5152800.0
2009-08-25 04:03:00,1.76722,1.76723,1.76712,1.76712,5041865.0
2009-08-25 04:04:00,1.76705,1.76705,1.76672,1.76672,7514766.0
2009-08-25 04:05:00,1.7667,1.76679,1.7667,1.76679,3661866.0
2009-08-25 04:06:00,1.76686,1.76686,1.76675,1.76675,9563039.0
2009-08-25 04:07:00,1.76687,1.76687,1.76672,1.76672,19288824.0
2009-08-25 04:08:00,1.76669,1.76675,1.76656,1.76661,7831147.0
2009-08-25 04:09:00,1.76647,1.76684,1.76647,1.76684,5618918.0
2009-08-25 04:10:00,1.76688,1.76703,1.76688,1.76703,2910715.0
2009-08-25 04:11:00,1.76707,1.76712,1.76706,1.76707,11945450.0
2009-08-25 04:12:00,1.76703,1.76706,1.76692,1.76702,6757365.0
2009-08-25 04:13:00,1.76714,1.76714,1.76666,1.76666,6257750.0
2009-08-25 04:14:00,1.76663,1.76684,1.76663,1.76684,4892844.0
2009-08-25 04:15:00,1.7668,1.7668,1.76663,1.76663,9234354.0
2009-08-25 04:16:00,1.76656,1.76656,1.76649,1.76653,8573664.0
2009-08-25 04:17:00,1.76642,1.76647,1.76597,1.76647,8192945.0
2009-08-25 04:18:00,1.76649,1.76664,1.76649,1.76664,3213026.0
2009-08-25 04:19:00,1.76659,1.76666,1.76636,1.76666,10487280.0
2009-08-25 04:20:00,1.76661,1.76678,1.76606,1.76678,7171729.0
2009-08-25 04:21:00,1.76675,1.76677,1.76659,1.76671,8551538.0
2009-08-25 04:22:00,1.7666,1.76672,1.76659,1.76659,7187998.0
2009-08-25 04:23:00,1.76666,1.76672,1.76664,1.76664,5548245.0
2009-08-25 04:24:00,1.76659,1.76659,1.76633,1.76633,5939194.0
2009-08-25 04:25:00,1.76631,1.76631,1.76607,1.76626,5597956.0
2009-08-25 04:26:00,1.76624,1.76636,1.76622,1.76632,4435052.0
2009-08-25 04:27:00,1.76633,1.76633,1.76618,1.76618,9552588.0
2009-08-25 04:28:00,1.76622,1.76645,1.76618,1.76639,9999169.0
2009-08-25 04:29:00,1.7664,1.76652,1.76626,1.76635,10835274.0
2009-08-25 04:30:00,1.76634,1.76636,1.76626,1.76629,10066762.0
2009-08-25 04:31:00,1.76627,1.76631,1.76617,1.76631,5426486.0
2009-08-25 04:32:00,1.76625,1.76626,1.76601,1.76626,8671922.0
2009-08-25 04:33:00,1.76632,1.76641,1.76629,1.76641,8860735.0
2009-08-25 04:34:00,1.7665,1.76673,1.7665,1.76667,11532971.0
2009-08-25 04:35:00,1.76669,1.76676,1.7664,1.7664,6414992.0
2009-08-25 04:36:00,1.76635,1.76636,1.76622,1.76622,8962510.0
2009-08-25 04:37:00,1.7662,1.76634,1.7662,1.76626,30757510.0
2009-08-25 04:38:00,1.76619,1.76619,1.76605,1.76617,8822077.0
2009-08-25 04:39:00,1.76613,1.7662,1.76603,1.76614,5359904.0
2009-08-25 04:40:00,1.7661,1.76625,1.76607,1.76625,4050687.0
2009-08-25 04:41:00,1.76624,1.76635,1.76623,1.76623,6588302.0
2009-08-25 04:42:00,1.76611,1.76612,1.7659,1.7659,7227994.0
2009-08-25 04:43:00,1.766,1.76602,1.76595,1.76602,7828056.0
2009-08-25 04:44:00,1.76603,1.76603,1.76583,1.76583,7272737.0
2009-08-25 04:45:00,1.76578,1.76591,1.76575,1.76591,9497310.0
2009-08-25 04:46:00,1.7659,1.76602,1.76586,1.76602,4160568.0
2009-08-25 04:47:00,1.76605,1.76619,1.76576,1.76576,6714273.0
2009-08-25 04:48:00,1.76615,1.76617,1.76599,1.76608,9893594.0
2009-08-25 04:49:00,1.76609,1.76621,1.76609,1.76617,7394165.0
2009-08-25 04:50:00,1.76611,1.76615,1.766,1.76609,21570013.0
2009-08-25 04:51:00,1.76608,1.76613,1.76597,1.76607,7319443.0
2009-08-25 04:52:00,1.76599,1.76603,1.76587,1.7659,6864480.0
2009-08-25 04:53:00,1.76588,1.76589,1.76578,1.76578,6194920.0
2009-08-25 04:54:00,1.76565,1.76588,1.76565,1.76571,9802456.0
2009-08-25 04:55:00,1.76565,1.76576,1.76541,1.76576,7546957.0
2009-08-25 04:56:00,1.76592,1.76599,1.76591,1.76591,10771427.0
2009-08-25 04:57:00,1.76594,1.76602,1.76584,1.76602,9004149.0
2009-08-25 04:58:00,1.76603,1.76603,1.76568,1.76586,6665851.0
2009-08-25 04:59:00,1.76562,1.76581,1.7656,1.76581,12723566.0
2009-08-25 05:00:00,1.76591,1.76617,1.76572,1.76617,5417721.0
2009-08-25 05:01:00,1.76635,1.76652,1.76634,1.76652,6923902.0
2009-08-25 05:02:00,1.76655,1.76669,1.76642,1.76669,10767858.0
2009-08-25 05:03:00,1.76674,1.76691,1.76674,1.76677,8100687.0
2009-08-25 05:04:00,1.76668,1.76668,1.76643,1.76646,10326049.0
2009-08-25 05:05:00,1.76634,1.76636,1.76489,1.76618,6073603.0
2009-08-25 05:06:00,1.76606,1.76606,1.76585,1.766,6705211.0
2009-08-25 05:07:00,1.766,1.766,1.76585,1.76587,9064340.0
2009-08-25 05:08:00,1.76584,1.76588,1.76566,1.76566,10109000.0
2009-08-25 05:09:00,1.76579,1.76592,1.76579,1.76592,17915751.0
2009-08-25 05:10:00,1.76601,1.76605,1.76588,1.76588,5764988.0
2009-08-25 05:11:00,1.76589,1.76589,1.76562,1.76562,4684982.0
2009-08-25 05:12:00,1.76557,1.76568,1.76557,1.76563,6542304.0
2009-08-25 05:13:00,1.76557,1.76567,1.76552,1.76567,6112986.0
2009-08-25 05:14:00,1.76564,1.76569,1.76559,1.76562,2808326.0
2009-08-25 05:15:00,1.76562,1.76562,1.76526,1.76526,14090433.0
2009-08-25 05:16:00,1.76556,1.76556,1.76538,1.76545,2639473.0
2009-08-25 05:17:00,1.76559,1.7656,1.76545,1.7656,7348963.0
2009-08-25 05:18:00,1.76564,1.76577,1.7654,1.7654,10731156.0
2009-08-25 05:19:00,1.76566,1.76571,1.76559,1.76568,8567542.0
2009-08-25 05:20:00,1.76545,1.7656,1.76545,1.7656,9908577.0
2009-08-25 05:21:00,1.76553,1.76553,1.76541,1.76544,6826488.0
2009-08-25 05:22:00,1.76541,1.76541,1.76514,1.76536,7928486.0
2009-08-25 05:23:00,1.76546,1.76573,1.76528,1.76573,6475453.0
2009-08-25 05:24:00,1.76569,1.76572,1.76555,1.76565,14960969.0
2009-08-25 05:25:00,1.76566,1.76566,1.7653,1.7653,15519588.0
2009-08-25 05:26:00,1.76531,1.76553,1.7653,1.7654,5740142.0
2009-08-25 05:27:00,1.76554,1.76576,1.76554,1.76576,4951454.0
2009-08-25 05:28:00,1.76576,1.76591,1.76576,1.76591,7882539.0
2009-08-25 05:29:00,1.76601,1.76607,1.76597,1.76602,5490943.0
2009-08-25 05:30:00,1.76608,1.76622,1.76608,1.76622,8831905.0
2009-08-25 05:31:00,1.76617,1.76617,1.76588,1.76606,8288359.0
2009-08-25 05:32:00,1.76601,1.76618,1.76599,1.76618,4643375.0
2009-08-25 05:33:00,1.76619,1.76622,1.76606,1.76606,10023309.0
2009-08-25 05:34:00,1.76598,1.76598,1.76584,1.76588,4277151.0
2009-08-25 05:35:00,1.76587,1.76607,1.76587,1.76591,8058438.0
2009-08-25 05:36:00,1.76596,1.76597,1.76579,1.76588,13175505.0
2009-08-25 05:37:00,1.76589,1.76593,1.76581,1.76581,16517712.0
2009-08-25 05:38:00,1.7657,1.76575,1.76552,1.76575,6894887.0
2009-08-25 05:39:00,1.76585,1.76585,1.76557,1.7657,7681135.0
2009-08-25 05:40:00,1.76561,1.76561,1.76544,1.76559,8636653.0
2009-08-25 05:41:00,1.76581,1.76607,1.76581,1.76607,7075566.0
2009-08-25 05:42:00,1.76615,1.76627,1.76615,1.76619,5691131.0
2009-08-25 05:43:00,1.76622,1.76624,1.76603,1.76603,8563296.0
2009-08-25 05:44:00,1.76605,1.76605,1.76592,1.76595,6506537.0
2009-08-25 05:45:00,1.76603,1.76603,1.76579,1.76587,2496890.0
2009-08-25 05:46:00,1.76575,1.76579,1.7656,1.76579,8309138.0
2009-08-25 05:47:00,1.76579,1.76582,1.76567,1.76579,28946070.0
2009-08-25 05:48:00,1.76583,1.76639,1.76583,1.76639,6559606.0
2009-08-25 05:49:00,1.7665,1.76657,1.76634,1.76657,8559660.0
2009-08-25 05:50:00,1.76659,1.7668,1.76659,1.7667,7480935.0
2009-08-25 05:51:00,1.7667,1.7668,1.76668,1.7668,33042384.0
2009-08-25 05:52:00,1.76675,1.76681,1.76666,1.7668,10768006.0
2009-08-25 05:53:00,1.76684,1.76688,1.76677,1.76677,5006046.0
2009-08-25 05:54:00,1.76671,1.76684,1.76663,1.76673,8913436.0
2009-08-25 05:55:00,1.7667,1.76675,1.76662,1.76665,7784433.0
2009-08-25 05:56:00,1.76675,1.76681,1.76656,1.76681,10760467.0
2009-08-25 05:57:00,1.76678,1.76692,1.76676,1.76692,8536065.0
2009-08-25 05:58:00,1.76692,1.76704,1.7669,1.76698,13230423.0
2009-08-25 05:59:00,1.76694,1.76708,1.76694,1.76708,7951156.0
2009-08-25 06:00:00,1.76697,1.76724,1.76697,1.76723,4754202.0
2009-08-25 06:01:00,1.76723,1.76749,1.76723,1.76737,10256952.0
2009-08-25 06:02:00,1.7674,1.7674,1.76725,1.76725,2161613.0
2009-08-25 06:03:00,1.7674,1.76749,1.7674,1.76744,35475792.0
2009-08-25 06:04:00,1.76735,1.76736,1.76718,1.76721,7862269.0
2009-08-25 06:05:00,1.76727,1.76736,1.76724,1.76724,7268742.0
2009-08-25 06:06:00,1.76726,1.76726,1.76679,1.76706,3684646.0
2009-08-25 06:07:00,1.7671,1.76716,1.76697,1.76697,6818328.0
2009-08-25 06:08:00,1.76703,1.76712,1.76697,1.76697,15817080.0
2009-08-25 06:09:00,1.76707,1.76723,1.76705,1.76723,7490936.0
2009-08-25 06:10:00,1.76721,1.76762,1.76721,1.76762,8112644.0
2009-08-25 06:11:00,1.76753,1.7676,1.76739,1.7676,6436948.0
2009-08-25 06:12:00,1.76761,1.76761,1.76745,1.76751,1836332.0
2009-08-25 06:13:00,1.76736,1.76736,1.76707,1.76734,7337108.0
2009-08-25 06:14:00,1.76736,1.76744,1.76729,1.76732,6885168.0
2009-08-25 06:15:00,1.76726,1.76726,1.76707,1.76724,7011135.0
2009-08-25 06:16:00,1.76723,1.76741,1.76723,1.76741,5502818.0
2009-08-25 06:17:00,1.76745,1.76745,1.76725,1.76743,5320862.0
2009-08-25 06:18:00,1.76732,1.76764,1.76732,1.76764,3592908.0
2009-08-25 06:19:00,1.76751,1.76781,1.76732,1.76752,12120833.0
2009-08-25 06:20:00,1.76754,1.76754,1.76738,1.76747,7493395.0
2009-08-25 06:21:00,1.76754,1.76755,1.76742,1.76745,9408986.0
2009-08-25 06:22:00,1.76735,1.76746,1.76703,1.76746,8297158.0
2009-08-25 06:23:00,1.76755,1.76787,1.76755,1.76787,9762340.0
2009-08-25 06:24:00,1.76786,1.76807,1.76786,1.76807,6904929.0
2009-08-25 06:25:00,1.76808,1.76823,1.76777,1.76815,7262636.0
2009-08-25 06:26:00,1.76809,1.76809,1.76751,1.76777,6152138.0
2009-08-25 06:27:00,1.7678,1.76818,1.7678,1.76815,5162842.0
2009-08-25 06:28:00,1.76814,1.76822,1.76799,1.76802,14589718.0
2009-08-25 06:29:00,1.76803,1.76816,1.76783,1.76816,4460426.0
2009-08-25 06:30:00,1.76822,1.76822,1.7681,1.7681,5064047.0
2009-08-25 06:31:00,1.76805,1.76808,1.76791,1.76808,8594467.0
2009-08-25 06:32:00,1.76813,1.76818,1.768,1.76805,5442946.0
2009-08-25 06:33:00,1.76813,1.76829,1.76813,1.76828,43007895.0
2009-08-25 06:34:00,1.76832,1.76838,1.76829,1.76832,9837977.0
2009-08-25 06:35:00,1.76829,1.76837,1.76828,1.7683,4405225.0
2009-08-25 06:36:00,1.76821,1.76821,1.7677,1.76812,11877072.0
2009-08-25 06:37:00,1.76816,1.76816,1.76796,1.76796,13641961.0
2009-08-25 06:38:00,1.76783,1.76786,1.76773,1.76781,6189002.0
2009-08-25 06:39:00,1.76798,1.76814,1.76798,1.76811,21285628.0
2009-08-25 06:40:00,1.76808,1.76808,1.76783,1.76788,4813736.0
2009-08-25 06:41:00,1.76801,1.76822,1.76795,1.76822,7067563.0
2009-08-25 06:42:00,1.7683,1.76837,1.7682,1.7682,6378841.0
2009-08-25 06:43:00,1.76815,1.76815,1.76795,1.76801,8733576.0
2009-08-25 06:44:00,1.768,1.76806,1.76784,1.76806,5804308.0
2009-08-25 06:45:00,1.76806,1.76844,1.76806,1.76823,17562272.0
2009-08-25 06:46:00,1.7682,1.76836,1.76818,1.76827,5395760.0
2009-08-25 06:47:00,1.76825,1.76834,1.76824,1.7683,9717459.0
2009-08-25 06:48:00,1.76823,1.76826,1.76808,1.76815,3522091.0
2009-08-25 06:49:00,1.76815,1.76822,1.76815,1.76815,5115560.0
2009-08-25 06:50:00,1.76815,1.76823,1.76805,1.76821,7586215.0
2009-08-25 06:51:00,1.76804,1.76804,1.76795,1.76803,8382742.0
2009-08-25 06:52:00,1.76819,1.76847,1.76819,1.76829,6837173.0
2009-08-25 06:53:00,1.76836,1.76844,1.76836,1.7684,168952170.0
2009-08-25 06:54:00,1.76844,1.7685,1.76831,1.7685,10080363.0
2009-08-25 06:55:00,1.76859,1.7687,1.76844,1.76844,5273392.0
2009-08-25 06:56:00,1.76838,1.76844,1.76829,1.76834,5526365.0
2009-08-25 06:57:00,1.7684,1.76846,1.76829,1.76846,8858173.0
2009-08-25 06:58:00,1.76846,1.76864,1.76846,1.76847,6529264.0
2009-08-25 06:59:00,1.76838,1.76838,1.76813,1.7683,7619160.0
2009-08-25 07:00:00,1.76831,1.76838,1.76808,1.76808,11527898.0
2009-08-25 07:01:00,1.76803,1.76803,1.76777,1.76787,5547903.0
2009-08-25 07:02:00,1.76787,1.76787,1.76776,1.76781,6851830.0
2009-08-25 07:03:00,1.76779,1.76808,1.76779,1.76808,6290968.0
2009-08-25 07:04:00,1.76802,1.7681,1.76793,1.76799,7801855.0
2009-08-25 07:05:00,1.76798,1.76798,1.76766,1.7677,12814785.0
2009-08-25 07:06:00,1.76768,1.76768,1.76605,1.76733,4801640.0
2009-08-25 07:07:00,1.7674,1.7674,1.76716,1.76737,11885737.0
2009-08-25 07:08:00,1.7673,1.76757,1.7673,1.76757,10197116.0
2009-08-25 07:09:00,1.76756,1.76759,1.76735,1.76741,6106798.0
2009-08-25 07:10:00,1.76741,1.76764,1.76737,1.76764,10838536.0
2009-08-25 07:11:00,1.76762,1.76762,1.76745,1.76754,9611230.0
2009-08-25 07:12:00,1.76755,1.76765,1.76752,1.76758,11159114.0
2009-08-25 07:13:00,1.76767,1.76823,1.76767,1.76816,69353960.0
2009-08-25 07:14:00,1.76823,1.76823,1.76796,1.76808,3470499.0
2009-08-25 07:15:00,1.76803,1.76803,1.76763,1.76763,5882390.0
2009-08-25 07:16:00,1.76759,1.76759,1.76747,1.7675,12923407.0
2009-08-25 07:17:00,1.76748,1.7676,1.76744,1.76749,148121255.0
2009-08-25 07:18:00,1.76747,1.76755,1.7674,1.76742,9299424.0
2009-08-25 07:19:00,1.76756,1.76792,1.76756,1.76792,6685317.0
2009-08-25 07:20:00,1.76798,1.76811,1.76798,1.76811,57944120.0
2009-08-25 07:21:00,1.76817,1.7684,1.76817,1.76837,71606912.0
2009-08-25 07:22:00,1.76834,1.76858,1.76826,1.76858,7295446.0
2009-08-25 07:23:00,1.76868,1.76868,1.7686,1.76863,7791106.0
2009-08-25 07:24:00,1.76854,1.76854,1.7684,1.76841,4770955.0
2009-08-25 07:25:00,1.76829,1.76844,1.76829,1.76833,7590733.0
2009-08-25 07:26:00,1.76816,1.76818,1.76786,1.76786,6532429.0
2009-08-25 07:27:00,1.76777,1.76791,1.76775,1.76783,2849521.0
2009-08-25 07:28:00,1.76771,1.76771,1.76744,1.76763,7647466.0
2009-08-25 07:29:00,1.76768,1.76789,1.76767,1.76789,6711783.0
2009-08-25 07:30:00,1.76787,1.76787,1.7676,1.7676,9554016.0
2009-08-25 07:31:00,1.76773,1.76773,1.76739,1.76739,10474971.0
2009-08-25 07:32:00,1.76732,1.76732,1.76708,1.76708,8928868.0
2009-08-25 07:33:00,1.76719,1.76781,1.76719,1.76781,24614240.0
2009-08-25 07:34:00,1.76785,1.76787,1.76763,1.76776,9081631.0
2009-08-25 07:35:00,1.76792,1.76826,1.76792,1.76793,10833388.0
2009-08-25 07:36:00,1.76807,1.76807,1.76778,1.76778,9458056.0
2009-08-25 07:37:00,1.76791,1.76818,1.7679,1.76818,10153154.0
2009-08-25 07:38:00,1.7681,1.7681,1.76783,1.76783,5033189.0
2009-08-25 07:39:00,1.76778,1.76778,1.7675,1.7675,4520236.0
2009-08-25 07:40:00,1.76754,1.76757,1.76729,1.76729,8544697.0
2009-08-25 07:41:00,1.76727,1.76733,1.7671,1.76711,8447277.0
2009-08-25 07:42:00,1.76717,1.76719,1.76703,1.76703,8017668.0
2009-08-25 07:43:00,1.76694,1.76712,1.76694,1.7671,6025015.0
2009-08-25 07:44:00,1.76714,1.76714,1.76687,1.76708,7522840.0
2009-08-25 07:45:00,1.76713,1.76737,1.76713,1.76737,4735388.0
2009-08-25 07:46:00,1.76718,1.76722,1.767,1.76722,3555645.0
2009-08-25 07:47:00,1.76726,1.7673,1.76718,1.76725,9749652.0
2009-08-25 07:48:00,1.76737,1.76744,1.76713,1.76713,7143094.0
2009-08-25 07:49:00,1.76716,1.76749,1.76716,1.76748,35397924.0
2009-08-25 07:50:00,1.7674,1.7674,1.76714,1.76721,9326207.0
2009-08-25 07:51:00,1.76724,1.76724,1.76667,1.76673,63914100.0
2009-08-25 07:52:00,1.76673,1.76687,1.76666,1.76687,5039888.0
2009-08-25 07:53:00,1.76682,1.76693,1.76676,1.7668,9364552.0
2009-08-25 07:54:00,1.76679,1.76679,1.76626,1.7663,15452492.0
2009-08-25 07:55:00,1.76626,1.76626,1.76614,1.7662,12332081.0
2009-08-25 07:56:00,1.76618,1.76618,1.76603,1.76605,12531682.0
2009-08-25 07:57:00,1.76618,1.76632,1.76617,1.76626,7173483.0
2009-08-25 07:58:00,1.76624,1.76625,1.76607,1.76607,14145784.0
2009-08-25 07:59:00,1.76602,1.76603,1.76592,1.76592,7761242.0
2009-08-25 08:00:00,1.76585,1.76593,1.76583,1.76583,5565717.0
2009-08-25 08:01:00,1.76583,1.76583,1.76504,1.76522,25600400.0
2009-08-25 08:02:00,1.76511,1.76511,1.76488,1.76492,14450633.0
2009-08-25 08:03:00,1.7649,1.7649,1.76476,1.76476,6253983.0
2009-08-25 08:04:00,1.76472,1.76473,1.76462,1.76462,7845867.0
2009-08-25 08:05:00,1.7646,1.76461,1.76421,1.76453,7798914.0
2009-08-25 08:06:00,1.76436,1.76445,1.76407,1.76413,12255669.0
2009-08-25 08:07:00,1.76424,1.76462,1.76424,1.76462,10844356.0
2009-08-25 08:08:00,1.7646,1.76474,1.7646,1.76473,6839386.0
2009-08-25 08:09:00,1.76478,1.76498,1.76435,1.76498,7988247.0
2009-08-25 08:10:00,1.76494,1.76513,1.76494,1.76513,5743137.0
2009-08-25 08:11:00,1.76512,1.76527,1.76512,1.76517,1955950.0
2009-08-25 08:12:00,1.76532,1.7655,1.76532,1.76549,10858353.0
2009-08-25 08:13:00,1.76554,1.7664,1.76554,1.76611,39499432.0
2009-08-25 08:14:00,1.76608,1.76636,1.76608,1.76636,8092977.0
2009-08-25 08:15:00,1.7663,1.76634,1.76624,1.76634,5368266.0
2009-08-25 08:16:00,1.76641,1.76708,1.76641,1.76708,21024016.0
2009-08-25 08:17:00,1.76704,1.76721,1.76693,1.76721,3343525.0
2009-08-25 08:18:00,1.76736,1.76767,1.76736,1.7676,22922397.0
2009-08-25 08:19:00,1.76747,1.76747,1.76694,1.7671,34776064.0
2009-08-25 08:20:00,1.76712,1.76728,1.76712,1.76728,7172227.0
2009-08-25 08:21:00,1.76725,1.76747,1.76725,1.76747,6047954.0
2009-08-25 08:22:00,1.76745,1.7676,1.76745,1.7676,7910293.0
2009-08-25 08:23:00,1.76746,1.76746,1.76695,1.76695,8028180.0
2009-08-25 08:24:00,1.76733,1.76734,1.76707,1.76734,6064233.0
2009-08-25 08:25:00,1.7674,1.76756,1.7674,1.76753,7551264.0
2009-08-25 08:26:00,1.76746,1.76746,1.76724,1.76737,5061560.0
2009-08-25 08:27:00,1.76744,1.76754,1.7673,1.76754,4102538.0
2009-08-25 08:28:00,1.76756,1.7677,1.76756,1.7677,4483850.0
2009-08-25 08:29:00,1.76775,1.76791,1.76762,1.76788,7684460.0
2009-08-25 08:30:00,1.76778,1.76821,1.76778,1.7682,7953634.0
2009-08-25 08:31:00,1.76828,1.76855,1.76828,1.76851,27286227.0
2009-08-25 08:32:00,1.76851,1.76851,1.76823,1.76833,9829872.0
2009-08-25 08:33:00,1.76846,1.7687,1.76846,1.76868,6621523.0
2009-08-25 08:34:00,1.76877,1.76882,1.76862,1.76882,8559919.0
2009-08-25 08:35:00,1.76881,1.76895,1.76858,1.76858,7283541.0
2009-08-25 08:36:00,1.7685,1.7685,1.76785,1.76785,3494800.0
2009-08-25 08:37:00,1.76792,1.76792,1.76762,1.76762,8260374.0
2009-08-25 08:38:00,1.76754,1.7677,1.76754,1.7676,3216470.0
2009-08-25 08:39:00,1.76771,1.76782,1.76768,1.76774,7150272.0
2009-08-25 08:40:00,1.7677,1.7677,1.76731,1.76731,6940167.0
2009-08-25 08:41:00,1.76739,1.76739,1.76723,1.76729,4051181.0
2009-08-25 08:42:00,1.767,1.76747,1.76689,1.76743,7286032.0
2009-08-25 08:43:00,1.76767,1.76779,1.76763,1.76766,13978045.0
2009-08-25 08:44:00,1.76764,1.76764,1.76735,1.76735,6991300.0
2009-08-25 08:45:00,1.76745,1.76746,1.76699,1.76699,12452858.0
2009-08-25 08:46:00,1.76696,1.76704,1.76693,1.76693,8052937.0
2009-08-25 08:47:00,1.76684,1.76684,1.76669,1.76669,58525392.0
2009-08-25 08:48:00,1.7667,1.7667,1.76658,1.76658,3162469.0
2009-08-25 08:49:00,1.76651,1.76651,1.7664,1.76643,5855247.0
2009-08-25 08:50:00,1.76626,1.7664,1.76618,1.76618,5599369.0
2009-08-25 08:51:00,1.76624,1.76624,1.76602,1.76606,12609371.0
2009-08-25 08:52:00,1.76594,1.76601,1.76575,1.76582,10119818.0
2009-08-25 08:53:00,1.76579,1.7658,1.76565,1.76565,10977244.0
2009-08-25 08:54:00,1.76563,1.76563,1.76544,1.76554,11206459.0
2009-08-25 08:55:00,1.76547,1.76547,1.76532,1.76536,10035882.0
2009-08-25 08:56:00,1.76531,1.76532,1.76497,1.76502,30607504.0
2009-08-25 08:57:00,1.76501,1.76512,1.7649,1.76512,87335094.0
2009-08-25 08:58:00,1.76514,1.76526,1.76508,1.76526,5613204.0
2009-08-25 08:59:00,1.76522,1.76522,1.76497,1.76497,10264157.0
2009-08-25 09:00:00,1.76494,1.76494,1.76456,1.76456,21711655.0
2009-08-25 09:01:00,1.76459,1.76467,1.7645,1.76451,40432320.0
2009-08-25 09:02:00,1.76441,1.76447,1.76426,1.76426,4336026.0
2009-08-25 09:03:00,1.76437,1.76468,1.76437,1.76452,34257369.0
2009-08-25 09:04:00,1.76459,1.76489,1.76459,1.76489,7572818.0
2009-08-25 09:05:00,1.76509,1.76509,1.76497,1.76503,4327701.0
2009-08-25 09:06:00,1.76511,1.76523,1.765,1.76522,6642318.0
2009-08-25 09:07:00,1.76522,1.76547,1.76494,1.76547,35159445.0
2009-08-25 09:08:00,1.76546,1.76563,1.76546,1.76562,4855643.0
2009-08-25 09:09:00,1.76552,1.76575,1.76552,1.76575,10589593.0
2009-08-25 09:10:00,1.76579,1.76579,1.76554,1.76554,4244952.0
2009-08-25 09:11:00,1.7654,1.7654,1.76511,1.76513,1813950.0
2009-08-25 09:12:00,1.76512,1.76515,1.76497,1.76497,7454884.0
2009-08-25 09:13:00,1.76488,1.76488,1.76478,1.7648,4156618.0
2009-08-25 09:14:00,1.76476,1.76476,1.7643,1.76458,4402364.0
2009-08-25 09:15:00,1.76455,1.76455,1.76389,1.7639,90274236.0
2009-08-25 09:16:00,1.76382,1.76404,1.76374,1.76374,8302831.0
2009-08-25 09:17:00,1.76371,1.76377,1.76356,1.76364,4010858.0
2009-08-25 09:18:00,1.76352,1.76352,1.76341,1.76352,5750302.0
2009-08-25 09:19:00,1.76349,1.76359,1.76343,1.76343,6564350.0
2009-08-25 09:20:00,1.76352,1.7641,1.76352,1.7641,10127706.0
2009-08-25 09:21:00,1.76414,1.76414,1.76396,1.76397,2477954.0
2009-08-25 09:22:00,1.76383,1.76383,1.76325,1.76329,18582247.0
2009-08-25 09:23:00,1.76331,1.7636,1.76331,1.7636,5868163.0
2009-08-25 09:24:00,1.76356,1.76356,1.76318,1.76351,13092031.0
2009-08-25 09:25:00,1.76357,1.76386,1.76357,1.76386,4480010.0
2009-08-25 09:26:00,1.76387,1.76392,1.76371,1.7638,5190293.0
2009-08-25 09:27:00,1.76384,1.76413,1.76384,1.76413,76314680.0
2009-08-25 09:28:00,1.76399,1.76399,1.76383,1.76385,4823952.0
2009-08-25 09:29:00,1.76385,1.76385,1.76346,1.76378,58328448.0
2009-08-25 09:30:00,1.76371,1.76385,1.7637,1.76371,13690277.0
2009-08-25 09:31:00,1.76377,1.76391,1.76371,1.76391,9716734.0
2009-08-25 09:32:00,1.76389,1.76409,1.76389,1.76409,5077371.0
2009-08-25 09:33:00,1.76409,1.76438,1.76404,1.76404,30083460.0
2009-08-25 09:34:00,1.76391,1.76404,1.76389,1.76389,4285437.0
2009-08-25 09:35:00,1.7637,1.76375,1.76353,1.76365,12203201.0
2009-08-25 09:36:00,1.76362,1.76362,1.76331,1.76331,6518624.0
2009-08-25 09:37:00,1.76317,1.76317,1.76292,1.76316,4637308.0
2009-08-25 09:38:00,1.76315,1.76326,1.76309,1.76324,4269305.0
2009-08-25 09:39:00,1.76334,1.76344,1.76321,1.76344,4312183.0
2009-08-25 09:40:00,1.76327,1.76333,1.76325,1.76333,12071463.0
2009-08-25 09:41:00,1.7634,1.76366,1.76336,1.76366,11219047.0
2009-08-25 09:42:00,1.76359,1.76366,1.76359,1.76361,4275043.0
2009-08-25 09:43:00,1.76366,1.76382,1.76366,1.76382,19042492.0
2009-08-25 09:44:00,1.76391,1.764,1.76388,1.764,4904833.0
2009-08-25 09:45:00,1.76412,1.76428,1.76398,1.76423,128330452.0
2009-08-25 09:46:00,1.76407,1.76407,1.76374,1.76374,2816889.0
2009-08-25 09:47:00,1.76344,1.76382,1.76344,1.76371,5128083.0
2009-08-25 09:48:00,1.76371,1.76371,1.76346,1.76354,7672852.0
2009-08-25 09:49:00,1.7635,1.76353,1.76334,1.76345,15420056.0
2009-08-25 09:50:00,1.76376,1.76392,1.76376,1.76378,11650148.0
2009-08-25 09:51:00,1.76375,1.76393,1.76363,1.76393,5442689.0
2009-08-25 09:52:00,1.76393,1.76438,1.76393,1.76438,9647692.0
2009-08-25 09:53:00,1.76433,1.76433,1.76391,1.76391,63190300.0
2009-08-25 09:54:00,1.76389,1.76395,1.76388,1.76394,4569688.0
2009-08-25 09:55:00,1.76396,1.76401,1.76383,1.76383,37265970.0
2009-08-25 09:56:00,1.76368,1.76375,1.76355,1.76369,12089562.0
2009-08-25 09:57:00,1.76363,1.76363,1.7633,1.7633,4227007.0
2009-08-25 09:58:00,1.76332,1.76332,1.76305,1.76305,3530561.0
2009-08-25 09:59:00,1.76312,1.76342,1.76312,1.76342,4599350.0
2009-08-25 10:00:00,1.76345,1.76354,1.76343,1.76343,6776158.0
2009-08-25 10:01:00,1.76363,1.76415,1.76363,1.76405,37306074.0
2009-08-25 10:02:00,1.76386,1.76393,1.76371,1.76393,9298736.0
2009-08-25 10:03:00,1.76375,1.76375,1.76358,1.76358,7096132.0
2009-08-25 10:04:00,1.76348,1.76357,1.76348,1.76357,6974962.0
2009-08-25 10:05:00,1.76354,1.76357,1.76336,1.76342,2755916.0
2009-08-25 10:06:00,1.76337,1.76341,1.76288,1.76288,26495591.0
2009-08-25 10:07:00,1.76285,1.76285,1.76242,1.76242,4114307.0
2009-08-25 10:08:00,1.76278,1.76294,1.76278,1.76278,4305769.0
2009-08-25 10:09:00,1.76282,1.76284,1.76277,1.76277,4804553.0
2009-08-25 10:10:00,1.76268,1.76268,1.76234,1.76234,10835477.0
2009-08-25 10:11:00,1.76247,1.76263,1.76245,1.76263,42296480.0
2009-08-25 10:12:00,1.76252,1.76259,1.76252,1.76255,6620731.0
2009-08-25 10:13:00,1.76244,1.76244,1.76229,1.76238,13059675.0
2009-08-25 10:14:00,1.76235,1.76239,1.76224,1.76227,8483176.0
2009-08-25 10:15:00,1.7622,1.7622,1.76197,1.76197,9760486.0
2009-08-25 10:16:00,1.76205,1.76233,1.76205,1.76231,17056764.0
2009-08-25 10:17:00,1.76221,1.76221,1.76207,1.7621,104714696.0
2009-08-25 10:18:00,1.76217,1.76241,1.76217,1.76239,6310946.0
2009-08-25 10:19:00,1.76251,1.76283,1.76251,1.76276,6530403.0
2009-08-25 10:20:00,1.76289,1.76289,1.76271,1.76283,47941048.0
2009-08-25 10:21:00,1.76288,1.76309,1.76279,1.76279,3429744.0
2009-08-25 10:22:00,1.76293,1.76293,1.76265,1.76278,17695060.0
2009-08-25 10:23:00,1.76295,1.76306,1.76285,1.76285,5088094.0
2009-08-25 10:24:00,1.7629,1.7633,1.76284,1.7633,7326877.0
2009-08-25 10:25:00,1.76338,1.76373,1.76338,1.76373,13374969.0
2009-08-25 10:26:00,1.76381,1.76393,1.76367,1.76384,5755646.0
2009-08-25 10:27:00,1.76385,1.76399,1.76378,1.76399,11399427.0
2009-08-25 10:28:00,1.76406,1.7644,1.76406,1.7644,3836379.0
2009-08-25 10:29:00,1.76436,1.76453,1.76435,1.76436,2571654.0
2009-08-25 10:30:00,1.76433,1.76475,1.76424,1.76475,9067988.0
2009-08-25 10:31:00,1.76464,1.76465,1.76446,1.76448,90572320.0
2009-08-25 10:32:00,1.76456,1.76461,1.7645,1.76458,6018640.0
2009-08-25 10:33:00,1.76466,1.7648,1.7646,1.7646,13945199.0
2009-08-25 10:34:00,1.76459,1.76459,1.76442,1.76442,4128612.0
2009-08-25 10:35:00,1.76453,1.76492,1.76453,1.76484,6563463.0
2009-08-25 10:36:00,1.76489,1.76512,1.76489,1.76506,9091620.0
2009-08-25 10:37:00,1.76513,1.76527,1.76454,1.76503,2040811.0
2009-08-25 10:38:00,1.76505,1.76505,1.76489,1.76492,9919447.0
2009-08-25 10:39:00,1.76498,1.76509,1.76493,1.76493,2461381.0
2009-08-25 10:40:00,1.76487,1.76527,1.76487,1.76521,5010088.0
2009-08-25 10:41:00,1.76525,1.76533,1.76524,1.76524,4500024.0
2009-08-25 10:42:00,1.76523,1.76532,1.76521,1.76521,2948689.0
2009-08-25 10:43:00,1.76518,1.76531,1.76514,1.76514,52793020.0
2009-08-25 10:44:00,1.76504,1.76512,1.76497,1.76497,8675613.0
2009-08-25 10:45:00,1.76502,1.76512,1.76492,1.765,5549887.0
2009-08-25 10:46:00,1.76499,1.76509,1.76489,1.76489,7787915.0
2009-08-25 10:47:00,1.76477,1.76477,1.7645,1.7645,9932163.0
2009-08-25 10:48:00,1.76445,1.76445,1.76424,1.76426,4984957.0
2009-08-25 10:49:00,1.7641,1.7643,1.7641,1.76423,4329957.0
2009-08-25 10:50:00,1.76422,1.76436,1.76422,1.76433,15831686.0
2009-08-25 10:51:00,1.76445,1.76465,1.76445,1.76465,7498573.0
2009-08-25 10:52:00,1.76465,1.76487,1.76455,1.76487,8385979.0
2009-08-25 10:53:00,1.76488,1.76495,1.76483,1.76483,23704576.0
2009-08-25 10:54:00,1.76465,1.7647,1.76452,1.76452,5510895.0
2009-08-25 10:55:00,1.76457,1.76468,1.76456,1.76462,8448869.0
2009-08-25 10:56:00,1.76461,1.76489,1.7646,1.7646,7762129.0
2009-08-25 10:57:00,1.76433,1.76458,1.76433,1.76439,3596885.0
2009-08-25 10:58:00,1.7644,1.7644,1.76413,1.76413,6664131.0
2009-08-25 10:59:00,1.7642,1.7642,1.76407,1.76407,5878043.0
2009-08-25 11:00:00,1.76409,1.7647,1.76409,1.7647,9224865.0
2009-08-25 11:01:00,1.7648,1.76499,1.7648,1.76499,4320513.0
2009-08-25 11:02:00,1.76508,1.76534,1.76501,1.76534,18885851.0
2009-08-25 11:03:00,1.7653,1.7653,1.76506,1.76506,27892767.0
2009-08-25 11:04:00,1.76493,1.76494,1.76475,1.76494,8900551.0
2009-08-25 11:05:00,1.76508,1.76526,1.76508,1.76526,3458800.0
2009-08-25 11:06:00,1.76532,1.76536,1.76521,1.76521,4401461.0
2009-08-25 11:07:00,1.76514,1.76514,1.76498,1.76498,9705549.0
2009-08-25 11:08:00,1.76488,1.76488,1.76481,1.76481,2229597.0
2009-08-25 11:09:00,1.7649,1.7649,1.76472,1.76472,5663099.0
2009-08-25 11:10:00,1.76471,1.76492,1.76471,1.76492,5581687.0
2009-08-25 11:11:00,1.76505,1.76516,1.76505,1.76508,4049743.0
2009-08-25 11:12:00,1.7651,1.76524,1.76502,1.76515,20866282.0
2009-08-25 11:13:00,1.76521,1.76523,1.76508,1.76508,7079893.0
2009-08-25 11:14:00,1.76506,1.76507,1.76495,1.76495,16313251.0
2009-08-25 11:15:00,1.76495,1.76495,1.76461,1.76468,22577881.0
2009-08-25 11:16:00,1.76471,1.76484,1.76471,1.76484,3467818.0
2009-08-25 11:17:00,1.76449,1.7651,1.76449,1.76502,31146980.0
2009-08-25 11:18:00,1.76511,1.76511,1.76471,1.76489,18518624.0
2009-08-25 11:19:00,1.7648,1.76499,1.7646,1.76499,4053987.0
2009-08-25 11:20:00,1.76511,1.76544,1.76511,1.76526,50356328.0
2009-08-25 11:21:00,1.76517,1.76517,1.76482,1.76482,10544645.0
2009-08-25 11:22:00,1.76474,1.76496,1.76474,1.76493,7699561.0
2009-08-25 11:23:00,1.76504,1.76526,1.76504,1.76526,3819078.0
2009-08-25 11:24:00,1.76521,1.7654,1.76521,1.76524,4671055.0
2009-08-25 11:25:00,1.76539,1.76591,1.76539,1.76591,16482112.0
2009-08-25 11:26:00,1.76587,1.76587,1.76569,1.76584,5764135.0
2009-08-25 11:27:00,1.76596,1.76623,1.76596,1.76615,89872328.0
2009-08-25 11:28:00,1.76615,1.7663,1.76615,1.7663,5341336.0
2009-08-25 11:29:00,1.76632,1.76643,1.76632,1.76643,7455627.0
2009-08-25 11:30:00,1.7664,1.76655,1.7664,1.76655,7571506.0
2009-08-25 11:31:00,1.76659,1.76681,1.76659,1.76672,25686808.0
2009-08-25 11:32:00,1.76673,1.76673,1.76655,1.76655,7225290.0
2009-08-25 11:33:00,1.76651,1.76693,1.76651,1.76687,13254609.0
2009-08-25 11:34:00,1.76694,1.76715,1.76694,1.76715,11383910.0
2009-08-25 11:35:00,1.76711,1.76731,1.76687,1.76731,8456963.0
2009-08-25 11:36:00,1.76727,1.76745,1.76727,1.76732,5856431.0
2009-08-25 11:37:00,1.76743,1.76766,1.76743,1.76766,6988387.0
2009-08-25 11:38:00,1.76731,1.7678,1.76731,1.76775,20179472.0
2009-08-25 11:39:00,1.76792,1.76828,1.76791,1.76808,23538606.0
2009-08-25 11:40:00,1.76801,1.76833,1.76801,1.76833,15716930.0
2009-08-25 11:41:00,1.76838,1.76842,1.76825,1.76825,53685184.0
2009-08-25 11:42:00,1.76819,1.76819,1.76787,1.76788,7451942.0
2009-08-25 11:43:00,1.7679,1.76805,1.7679,1.76805,12334217.0
2009-08-25 11:44:00,1.768,1.76809,1.76788,1.76809,8650878.0
2009-08-25 11:45:00,1.76806,1.76814,1.76801,1.76809,11126207.0
2009-08-25 11:46:00,1.76819,1.76834,1.76819,1.76834,10492790.0
2009-08-25 11:47:00,1.76831,1.76843,1.76831,1.76843,13351738.0
2009-08-25 11:48:00,1.76844,1.7685,1.76831,1.7685,5612199.0
2009-08-25 11:49:00,1.76859,1.76872,1.76854,1.76854,17541480.0
2009-08-25 11:50:00,1.7685,1.76868,1.7685,1.76857,3451781.0
2009-08-25 11:51:00,1.76851,1.76858,1.76851,1.76857,4322555.0
2009-08-25 11:52:00,1.76853,1.76855,1.7683,1.7683,13156470.0
2009-08-25 11:53:00,1.76827,1.76831,1.76804,1.76804,4221699.0
2009-08-25 11:54:00,1.76799,1.76801,1.76768,1.76768,5709456.0
2009-08-25 11:55:00,1.76778,1.76799,1.76778,1.76798,4139796.0
2009-08-25 11:56:00,1.76798,1.7682,1.76798,1.76812,9692681.0
2009-08-25 11:57:00,1.76816,1.76816,1.768,1.768,28013264.0
2009-08-25 11:58:00,1.76791,1.76792,1.76779,1.76779,4928394.0
2009-08-25 11:59:00,1.76777,1.76777,1.76747,1.76747,6141077.0
2009-08-25 12:00:00,1.76762,1.76762,1.76719,1.76723,44438682.0
2009-08-25 12:01:00,1.76719,1.76719,1.76685,1.767,4175307.0
2009-08-25 12:02:00,1.76705,1.76717,1.76705,1.76717,25643046.0
2009-08-25 12:03:00,1.76711,1.76711,1.7667,1.7667,9183083.0
2009-08-25 12:04:00,1.76686,1.76702,1.7668,1.76702,32019550.0
2009-08-25 12:05:00,1.76702,1.76711,1.76691,1.76694,3936183.0
2009-08-25 12:06:00,1.76679,1.76706,1.76553,1.76696,7864967.0
2009-08-25 12:07:00,1.76695,1.76696,1.76676,1.76692,13150747.0
2009-08-25 12:08:00,1.76695,1.76708,1.76695,1.76706,14923985.0
2009-08-25 12:09:00,1.76708,1.76714,1.76707,1.76711,5623243.0
2009-08-25 12:10:00,1.76709,1.76713,1.76654,1.76702,7043168.0
2009-08-25 12:11:00,1.76704,1.76704,1.76688,1.76688,6237308.0
2009-08-25 12:12:00,1.76691,1.76693,1.76688,1.76688,12628673.0
2009-08-25 12:13:00,1.76683,1.76683,1.7667,1.76682,35372904.0
2009-08-25 12:14:00,1.76685,1.76704,1.76685,1.76702,6026524.0
2009-08-25 12:15:00,1.76702,1.76711,1.76691,1.76711,5610507.0
2009-08-25 12:16:00,1.76711,1.76713,1.76703,1.76703,4549670.0
2009-08-25 12:17:00,1.76698,1.76698,1.76674,1.76683,10705184.0
2009-08-25 12:18:00,1.76682,1.76688,1.76664,1.76664,14841812.0
2009-08-25 12:19:00,1.76687,1.7669,1.76678,1.76687,13424227.0
2009-08-25 12:20:00,1.76691,1.76692,1.7668,1.7668,9491820.0
2009-08-25 12:21:00,1.76688,1.76704,1.76677,1.7669,18240279.0
2009-08-25 12:22:00,1.76681,1.76681,1.76674,1.7668,4716114.0
2009-08-25 12:23:00,1.76673,1.76704,1.76673,1.76693,10581662.0
2009-08-25 12:24:00,1.76712,1.76722,1.76706,1.76717,9861413.0
2009-08-25 12:25:00,1.76717,1.76717,1.76649,1.76714,9615182.0
2009-08-25 12:26:00,1.76715,1.76715,1.76693,1.76705,7961284.0
2009-08-25 12:27:00,1.76711,1.76723,1.76702,1.76714,8191357.0
2009-08-25 12:28:00,1.76721,1.76721,1.76696,1.76696,8083808.0
2009-08-25 12:29:00,1.76694,1.76694,1.76673,1.76676,8207413.0
2009-08-25 12:30:00,1.76674,1.76674,1.7665,1.76657,3192289.0
2009-08-25 12:31:00,1.76645,1.76656,1.76641,1.76646,2255649.0
2009-08-25 12:32:00,1.76638,1.76638,1.76621,1.7663,11642820.0
2009-08-25 12:33:00,1.76623,1.76625,1.76602,1.76609,28265304.0
2009-08-25 12:34:00,1.76608,1.76608,1.76589,1.76596,5181913.0
2009-08-25 12:35:00,1.76584,1.76589,1.76565,1.76565,7441827.0
2009-08-25 12:36:00,1.76578,1.76578,1.76523,1.76559,5318465.0
2009-08-25 12:37:00,1.76562,1.76562,1.7654,1.76547,12239280.0
2009-08-25 12:38:00,1.76547,1.76547,1.76535,1.7654,10798997.0
2009-08-25 12:39:00,1.76552,1.76568,1.7655,1.7655,26936250.0
2009-08-25 12:40:00,1.76546,1.76555,1.76535,1.76535,6995337.0
2009-08-25 12:41:00,1.76522,1.76522,1.76508,1.76513,9164777.0
2009-08-25 12:42:00,1.76503,1.76531,1.76503,1.76531,6208113.0
2009-08-25 12:43:00,1.76526,1.76549,1.76509,1.76549,3714806.0
2009-08-25 12:44:00,1.76542,1.76563,1.7652,1.76543,6697182.0
2009-08-25 12:45:00,1.76538,1.76545,1.76524,1.76524,8246238.0
2009-08-25 12:46:00,1.76522,1.76531,1.76512,1.76523,11422012.0
2009-08-25 12:47:00,1.76526,1.76535,1.76516,1.76528,16209042.0
2009-08-25 12:48:00,1.76534,1.76552,1.7653,1.76533,12970482.0
2009-08-25 12:49:00,1.76537,1.76537,1.76514,1.76514,14132394.0
2009-08-25 12:50:00,1.76502,1.76502,1.76482,1.76489,7556129.0
2009-08-25 12:51:00,1.76497,1.76518,1.76475,1.76518,49025002.0
2009-08-25 12:52:00,1.76537,1.76554,1.76535,1.7655,4355686.0
2009-08-25 12:53:00,1.76529,1.76537,1.76508,1.76508,5639348.0
2009-08-25 12:54:00,1.76494,1.76494,1.76454,1.76454,3536340.0
2009-08-25 12:55:00,1.76436,1.76459,1.76436,1.76442,8228362.0
2009-08-25 12:56:00,1.76448,1.76456,1.76438,1.76456,8588673.0
2009-08-25 12:57:00,1.76469,1.76484,1.76469,1.76482,8003140.0
2009-08-25 12:58:00,1.76487,1.76512,1.76477,1.76512,4808541.0
2009-08-25 12:59:00,1.76508,1.76508,1.76474,1.76474,7406753.0
2009-08-25 13:00:00,1.76465,1.76485,1.7645,1.76485,6576183.0
2009-08-25 13:01:00,1.76489,1.76504,1.76489,1.76504,37172348.0
2009-08-25 13:02:00,1.76507,1.7653,1.765,1.7653,5057081.0
2009-08-25 13:03:00,1.76539,1.76561,1.76539,1.76553,13409760.0
2009-08-25 13:04:00,1.76552,1.76568,1.76548,1.76568,7505834.0
2009-08-25 13:05:00,1.76577,1.76593,1.76577,1.76589,16737690.0
2009-08-25 13:06:00,1.76589,1.76605,1.76582,1.76602,8468924.0
2009-08-25 13:07:00,1.76601,1.76604,1.76599,1.76604,6229129.0
2009-08-25 13:08:00,1.76601,1.76618,1.76601,1.76615,7272559.0
2009-08-25 13:09:00,1.76623,1.76623,1.76584,1.76613,27810280.0
2009-08-25 13:10:00,1.76613,1.76613,1.76591,1.76591,6586615.0
2009-08-25 13:11:00,1.76585,1.76601,1.76583,1.76601,14107731.0
2009-08-25 13:12:00,1.76613,1.76638,1.76605,1.76605,5621257.0
2009-08-25 13:13:00,1.76612,1.76612,1.76587,1.76595,5783152.0
2009-08-25 13:14:00,1.76601,1.76616,1.76601,1.76607,8881409.0
2009-08-25 13:15:00,1.76598,1.76616,1.76598,1.76606,6081352.0
2009-08-25 13:16:00,1.76602,1.76609,1.76595,1.76609,2347349.0
2009-08-25 13:17:00,1.76621,1.76638,1.76621,1.76638,8573924.0
2009-08-25 13:18:00,1.76642,1.7667,1.76642,1.7667,3298552.0
2009-08-25 13:19:00,1.76663,1.76667,1.76646,1.76646,12249298.0
2009-08-25 13:20:00,1.76648,1.76661,1.76648,1.76652,6407575.0
2009-08-25 13:21:00,1.76666,1.76672,1.76663,1.76663,13100601.0
2009-08-25 13:22:00,1.76669,1.76688,1.76669,1.76688,32289137.0
2009-08-25 13:23:00,1.76677,1.76703,1.76677,1.76703,10371129.0
2009-08-25 13:24:00,1.76703,1.76717,1.7667,1.76717,7101274.0
2009-08-25 13:25:00,1.76718,1.76718,1.76701,1.76702,7491236.0
2009-08-25 13:26:00,1.76706,1.76706,1.76656,1.76693,6424107.0
2009-08-25 13:27:00,1.76688,1.76688,1.76644,1.76647,28455064.0
2009-08-25 13:28:00,1.76647,1.76658,1.76639,1.76639,7400034.0
2009-08-25 13:29:00,1.76641,1.76671,1.76632,1.76671,10033767.0
2009-08-25 13:30:00,1.76673,1.76674,1.76657,1.76663,4379520.0
2009-08-25 13:31:00,1.7666,1.7666,1.76486,1.76486,10851072.0
2009-08-25 13:32:00,1.7663,1.7663,1.76613,1.76614,1561719.0
2009-08-25 13:33:00,1.76609,1.76609,1.76584,1.76584,18662940.0
2009-08-25 13:34:00,1.76585,1.76587,1.76567,1.76578,8290037.0
2009-08-25 13:35:00,1.76575,1.76575,1.76557,1.76566,3069265.0
2009-08-25 13:36:00,1.76556,1.7656,1.76411,1.76549,6225680.0
2009-08-25 13:37:00,1.76542,1.76542,1.76453,1.76453,47376282.0
2009-08-25 13:38:00,1.76453,1.76453,1.76427,1.76437,18634358.0
2009-08-25 13:39:00,1.76422,1.76427,1.76407,1.76418,3510986.0
2009-08-25 13:40:00,1.76415,1.76416,1.76392,1.76399,8279185.0
2009-08-25 13:41:00,1.76393,1.76393,1.76359,1.76359,3813362.0
2009-08-25 13:42:00,1.7634,1.7634,1.7632,1.7632,6024366.0
2009-08-25 13:43:00,1.76325,1.7634,1.76325,1.76337,7157994.0
2009-08-25 13:44:00,1.76335,1.76344,1.7633,1.76344,17149073.0
2009-08-25 13:45:00,1.76328,1.76328,1.76317,1.76322,6921197.0
2009-08-25 13:46:00,1.76327,1.76349,1.76327,1.76349,11945922.0
2009-08-25 13:47:00,1.7635,1.76361,1.76349,1.76361,46181088.0
2009-08-25 13:48:00,1.76368,1.76403,1.76368,1.76403,4500775.0
2009-08-25 13:49:00,1.76404,1.76415,1.76404,1.76414,24748379.0
2009-08-25 13:50:00,1.76413,1.76416,1.76403,1.76416,7050300.0
2009-08-25 13:51:00,1.764,1.764,1.76388,1.76388,4249349.0
2009-08-25 13:52:00,1.76388,1.76388,1.76369,1.76369,9907628.0
2009-08-25 13:53:00,1.76375,1.76375,1.76349,1.76358,8519519.0
2009-08-25 13:54:00,1.76346,1.7635,1.76335,1.76344,4495884.0
2009-08-25 13:55:00,1.76339,1.76339,1.76323,1.76328,7793476.0
2009-08-25 13:56:00,1.76323,1.76323,1.7629,1.76313,7905526.0
2009-08-25 13:57:00,1.76306,1.76309,1.76292,1.76309,9452304.0
2009-08-25 13:58:00,1.76307,1.76335,1.76287,1.76287,14365777.0
2009-08-25 13:59:00,1.76294,1.76294,1.76274,1.76291,11016608.0
2009-08-25 14:00:00,1.76288,1.76308,1.76288,1.76302,5336162.0
2009-08-25 14:01:00,1.76288,1.7629,1.76273,1.76289,4169973.0
2009-08-25 14:02:00,1.76292,1.76302,1.76287,1.76302,41296805.0
2009-08-25 14:03:00,1.76296,1.76296,1.76272,1.76275,21532000.0
2009-08-25 14:04:00,1.76273,1.76294,1.76253,1.76294,3559720.0
2009-08-25 14:05:00,1.76302,1.7631,1.76293,1.76303,36126235.0
2009-08-25 14:06:00,1.76314,1.76334,1.76314,1.76331,6759010.0
2009-08-25 14:07:00,1.76321,1.76321,1.76292,1.76305,13654069.0
2009-08-25 14:08:00,1.76303,1.76303,1.76272,1.76272,12150419.0
2009-08-25 14:09:00,1.7627,1.7627,1.76252,1.76256,6264345.0
2009-08-25 14:10:00,1.76256,1.76256,1.76231,1.76246,5607723.0
2009-08-25 14:11:00,1.76242,1.76242,1.76205,1.76236,13662176.0
2009-08-25 14:12:00,1.76218,1.76238,1.76208,1.76208,4037492.0
2009-08-25 14:13:00,1.76198,1.76205,1.76195,1.76205,11412509.0
2009-08-25 14:14:00,1.76214,1.7623,1.76209,1.7623,15355254.0
2009-08-25 14:15:00,1.76232,1.76244,1.76232,1.76244,6384605.0
2009-08-25 14:16:00,1.76253,1.76261,1.76245,1.76247,5940944.0
2009-08-25 14:17:00,1.76255,1.76278,1.76255,1.76269,6550356.0
2009-08-25 14:18:00,1.76281,1.76297,1.76278,1.76296,9163063.0
2009-08-25 14:19:00,1.76303,1.76319,1.763,1.76318,8366907.0
2009-08-25 14:20:00,1.7631,1.76341,1.7631,1.76323,3024085.0
2009-08-25 14:21:00,1.76315,1.76315,1.76253,1.76253,11621612.0
2009-08-25 14:22:00,1.76257,1.76257,1.76232,1.76232,3755418.0
2009-08-25 14:23:00,1.76243,1.7627,1.76243,1.7627,10265594.0
2009-08-25 14:24:00,1.76267,1.76289,1.76267,1.76274,9247943.0
2009-08-25 14:25:00,1.76288,1.76313,1.76277,1.76313,12869520.0
2009-08-25 14:26:00,1.76319,1.76319,1.76278,1.76293,5741303.0
2009-08-25 14:27:00,1.76288,1.76288,1.76268,1.76271,15112813.0
2009-08-25 14:28:00,1.76266,1.76266,1.76252,1.76252,11672270.0
2009-08-25 14:29:00,1.76251,1.76251,1.76236,1.76236,3706567.0
2009-08-25 14:30:00,1.76232,1.76232,1.76204,1.76204,9937305.0
2009-08-25 14:31:00,1.76216,1.76216,1.76194,1.76194,8672397.0
2009-08-25 14:32:00,1.76192,1.76195,1.76167,1.76174,7583162.0
2009-08-25 14:33:00,1.7617,1.76171,1.76097,1.76097,17327648.0
2009-08-25 14:34:00,1.76088,1.76088,1.76056,1.76058,3493978.0
2009-08-25 14:35:00,1.76061,1.76069,1.76057,1.76057,97657064.0
2009-08-25 14:36:00,1.76045,1.76064,1.76045,1.76059,4672514.0
2009-08-25 14:37:00,1.76067,1.76076,1.76052,1.76075,4152784.0
2009-08-25 14:38:00,1.76087,1.76106,1.76087,1.76099,2088717.0
2009-08-25 14:39:00,1.76115,1.76116,1.76082,1.76082,6699991.0
2009-08-25 14:40:00,1.76082,1.76082,1.76068,1.7607,7130499.0
2009-08-25 14:41:00,1.76056,1.76064,1.76049,1.76064,6205339.0
2009-08-25 14:42:00,1.76088,1.76122,1.76083,1.76122,6413823.0
2009-08-25 14:43:00,1.76117,1.76131,1.76117,1.76131,3193039.0
2009-08-25 14:44:00,1.76135,1.76191,1.76135,1.7617,68044644.0
2009-08-25 14:45:00,1.76168,1.76183,1.76168,1.76177,59886597.0
2009-08-25 14:46:00,1.76164,1.76164,1.76141,1.76147,5454378.0
2009-08-25 14:47:00,1.76152,1.76172,1.76149,1.76172,5704318.0
2009-08-25 14:48:00,1.76185,1.762,1.7618,1.76191,13092116.0
2009-08-25 14:49:00,1.76186,1.76195,1.7617,1.7617,11877947.0
2009-08-25 14:50:00,1.76171,1.76188,1.76171,1.76188,8186122.0
2009-08-25 14:51:00,1.76187,1.76189,1.76171,1.76183,30731142.0
2009-08-25 14:52:00,1.76183,1.76183,1.76102,1.76169,11396706.0
2009-08-25 14:53:00,1.76166,1.76166,1.76142,1.76154,13855132.0
2009-08-25 14:54:00,1.76165,1.7619,1.7616,1.7619,5124784.0
2009-08-25 14:55:00,1.76201,1.76201,1.76183,1.76197,3820611.0
2009-08-25 14:56:00,1.76177,1.76205,1.76177,1.76203,15429740.0
2009-08-25 14:57:00,1.76185,1.76185,1.76162,1.76162,12959834.0
2009-08-25 14:58:00,1.76157,1.76165,1.76141,1.76162,12186840.0
2009-08-25 14:59:00,1.7617,1.76251,1.7617,1.76251,30326720.0
2009-08-25 15:00:00,1.76252,1.76275,1.76247,1.76275,13663641.0
2009-08-25 15:01:00,1.76275,1.76329,1.76275,1.76329,67144408.0
2009-08-25 15:02:00,1.76326,1.76326,1.76299,1.76299,13548995.0
2009-08-25 15:03:00,1.763,1.7632,1.76288,1.7632,3984818.0
2009-08-25 15:04:00,1.76316,1.76316,1.76287,1.76295,14133856.0
2009-08-25 15:05:00,1.76279,1.76279,1.76252,1.7626,5801939.0
2009-08-25 15:06:00,1.76258,1.76258,1.7625,1.76252,1573645.0
2009-08-25 15:07:00,1.76244,1.76244,1.76205,1.76211,26229152.0
2009-08-25 15:08:00,1.76203,1.76203,1.76171,1.76181,6252570.0
2009-08-25 15:09:00,1.762,1.76226,1.762,1.76226,5844039.0
2009-08-25 15:10:00,1.76233,1.7626,1.76233,1.76239,39725938.0
2009-08-25 15:11:00,1.7623,1.7623,1.76213,1.76213,3076012.0
2009-08-25 15:12:00,1.76207,1.76226,1.76207,1.76226,5936075.0
2009-08-25 15:13:00,1.76224,1.76248,1.76221,1.76223,13711922.0
2009-08-25 15:14:00,1.76222,1.76234,1.7621,1.76229,4375899.0
2009-08-25 15:15:00,1.76239,1.76268,1.76234,1.76268,6607524.0
2009-08-25 15:16:00,1.76274,1.76303,1.76273,1.76303,6157350.0
2009-08-25 15:17:00,1.76311,1.76334,1.76302,1.76313,67270500.0
2009-08-25 15:18:00,1.76323,1.76342,1.76323,1.7634,15748304.0
2009-08-25 15:19:00,1.76352,1.76352,1.76318,1.76328,44695599.0
2009-08-25 15:20:00,1.76323,1.76323,1.76293,1.76293,19713215.0
2009-08-25 15:21:00,1.7629,1.76291,1.76269,1.7629,7940519.0
2009-08-25 15:22:00,1.7629,1.7629,1.76265,1.76268,2634866.0
2009-08-25 15:23:00,1.76226,1.76264,1.76226,1.76253,6859956.0
2009-08-25 15:24:00,1.76251,1.76251,1.76226,1.76228,9013551.0
2009-08-25 15:25:00,1.76234,1.76247,1.76234,1.76247,10395799.0
2009-08-25 15:26:00,1.76246,1.76267,1.76246,1.76267,17914548.0
2009-08-25 15:27:00,1.76267,1.76268,1.76247,1.76247,25517594.0
2009-08-25 15:28:00,1.7625,1.76253,1.76243,1.76245,49224192.0
2009-08-25 15:29:00,1.76245,1.76297,1.76227,1.76297,9440495.0
2009-08-25 15:30:00,1.76294,1.76294,1.76267,1.76293,5307106.0
2009-08-25 15:31:00,1.76291,1.76309,1.76291,1.76309,7625275.0
2009-08-25 15:32:00,1.76303,1.76329,1.763,1.76309,7982833.0
2009-08-25 15:33:00,1.76308,1.76308,1.76258,1.7628,18253224.0
2009-08-25 15:34:00,1.76278,1.76301,1.76267,1.76298,3788349.0
2009-08-25 15:35:00,1.76302,1.76319,1.76302,1.76319,5350870.0
2009-08-25 15:36:00,1.76311,1.7633,1.76311,1.76325,10753666.0
2009-08-25 15:37:00,1.76337,1.76357,1.76332,1.76357,2636632.0
2009-08-25 15:38:00,1.76349,1.76349,1.76318,1.76334,9226429.0
2009-08-25 15:39:00,1.76328,1.76328,1.76294,1.76295,2849210.0
2009-08-25 15:40:00,1.763,1.76322,1.76292,1.76309,129250800.0
2009-08-25 15:41:00,1.76303,1.76314,1.76289,1.76314,58985823.0
2009-08-25 15:42:00,1.76328,1.76345,1.76325,1.7634,2555337.0
2009-08-25 15:43:00,1.76327,1.76327,1.76296,1.76305,17479770.0
2009-08-25 15:44:00,1.76303,1.76303,1.76259,1.76283,7867745.0
2009-08-25 15:45:00,1.76288,1.76289,1.76241,1.76254,74199205.0
2009-08-25 15:46:00,1.7625,1.7625,1.76232,1.76232,7964523.0
2009-08-25 15:47:00,1.76227,1.76227,1.76217,1.76218,8103055.0
2009-08-25 15:48:00,1.76215,1.76215,1.7619,1.76202,11737289.0
2009-08-25 15:49:00,1.76191,1.76191,1.76161,1.76162,5947439.0
2009-08-25 15:50:00,1.76166,1.76186,1.76166,1.76172,24154833.0
2009-08-25 15:51:00,1.7616,1.76167,1.76153,1.76162,12013784.0
2009-08-25 15:52:00,1.76162,1.76184,1.76162,1.76184,6411036.0
2009-08-25 15:53:00,1.76181,1.76191,1.7618,1.7618,2896452.0
2009-08-25 15:54:00,1.76194,1.76284,1.76194,1.76266,23940336.0
2009-08-25 15:55:00,1.7627,1.76281,1.76268,1.76281,5145703.0
2009-08-25 15:56:00,1.76279,1.76295,1.76279,1.76294,2319699.0
2009-08-25 15:57:00,1.76301,1.7631,1.76297,1.76309,4751962.0
2009-08-25 15:58:00,1.76311,1.76328,1.76311,1.76328,3321658.0
2009-08-25 15:59:00,1.76328,1.76467,1.76328,1.76466,23368310.0
2009-08-25 16:00:00,1.76468,1.76483,1.76452,1.76482,13776099.0
2009-08-25 16:01:00,1.76484,1.76507,1.76484,1.76507,12618394.0
2009-08-25 16:02:00,1.76512,1.76512,1.76486,1.7649,5685050.0
2009-08-25 16:03:00,1.76492,1.76502,1.76468,1.76502,10276878.0
2009-08-25 16:04:00,1.76495,1.76495,1.76456,1.76456,5808432.0
2009-08-25 16:05:00,1.76438,1.76442,1.76413,1.76435,2740358.0
2009-08-25 16:06:00,1.76424,1.76424,1.76344,1.76344,42992100.0
2009-08-25 16:07:00,1.76345,1.76345,1.76337,1.76344,5975957.0
2009-08-25 16:08:00,1.76334,1.76334,1.76313,1.76314,13564356.0
2009-08-25 16:09:00,1.76316,1.7633,1.76307,1.7633,6316696.0
2009-08-25 16:10:00,1.76327,1.76344,1.76326,1.76344,3429411.0
2009-08-25 16:11:00,1.76346,1.7636,1.76332,1.7636,38019982.0
2009-08-25 16:12:00,1.76356,1.76371,1.76352,1.76371,2059961.0
2009-08-25 16:13:00,1.76376,1.76388,1.7637,1.76388,7621457.0
2009-08-25 16:14:00,1.76392,1.76406,1.76389,1.76406,6763567.0
2009-08-25 16:15:00,1.76404,1.76472,1.76404,1.76472,29906060.0
2009-08-25 16:16:00,1.76472,1.76501,1.76472,1.765,5077728.0
2009-08-25 16:17:00,1.76513,1.76525,1.76508,1.76525,8181984.0
2009-08-25 16:18:00,1.76521,1.76559,1.76521,1.76559,10318651.0
2009-08-25 16:19:00,1.7657,1.76571,1.76549,1.76549,8471028.0
2009-08-25 16:20:00,1.76547,1.76548,1.76535,1.76543,5931731.0
2009-08-25 16:21:00,1.76543,1.76558,1.76543,1.76549,6540086.0
2009-08-25 16:22:00,1.76568,1.76579,1.76561,1.76579,11078054.0
2009-08-25 16:23:00,1.76586,1.76605,1.76584,1.76601,4214513.0
2009-08-25 16:24:00,1.76597,1.76598,1.76575,1.76575,2562634.0
2009-08-25 16:25:00,1.76589,1.76599,1.76589,1.76597,4182929.0
2009-08-25 16:26:00,1.766,1.76619,1.766,1.76613,2302681.0
2009-08-25 16:27:00,1.76629,1.76639,1.76629,1.76635,7505371.0
2009-08-25 16:28:00,1.76652,1.76691,1.76639,1.76691,4858057.0
2009-08-25 16:29:00,1.76691,1.76707,1.76687,1.76707,7312262.0
2009-08-25 16:30:00,1.76702,1.76721,1.76702,1.76721,4685229.0
2009-08-25 16:31:00,1.76723,1.76732,1.76717,1.76732,2416852.0
2009-08-25 16:32:00,1.76731,1.76823,1.76731,1.76812,29882650.0
2009-08-25 16:33:00,1.76817,1.76977,1.76817,1.76951,67036444.0
2009-08-25 16:34:00,1.76957,1.76957,1.76931,1.76938,9024363.0
2009-08-25 16:35:00,1.76931,1.76931,1.76825,1.76825,99491490.0
2009-08-25 16:36:00,1.76829,1.76829,1.76815,1.76816,4776001.0
2009-08-25 16:37:00,1.76815,1.76815,1.768,1.768,19118475.0
2009-08-25 16:38:00,1.76796,1.76796,1.76784,1.76784,18362186.0
2009-08-25 16:39:00,1.76782,1.76784,1.76768,1.76768,24752344.0
2009-08-25 16:40:00,1.76766,1.76766,1.76748,1.76749,7822371.0
2009-08-25 16:41:00,1.76742,1.76814,1.76736,1.76804,11213670.0
2009-08-25 16:42:00,1.768,1.76816,1.76789,1.76816,2600037.0
2009-08-25 16:43:00,1.76812,1.76812,1.76799,1.76808,4769344.0
2009-08-25 16:44:00,1.76798,1.76804,1.76783,1.76804,44741838.0
2009-08-25 16:45:00,1.76803,1.76803,1.76776,1.76776,4814970.0
2009-08-25 16:46:00,1.76774,1.76785,1.76774,1.76782,13524404.0
2009-08-25 16:47:00,1.7679,1.76805,1.7679,1.76805,38451977.0
2009-08-25 16:48:00,1.76811,1.76831,1.76811,1.7683,13170631.0
2009-08-25 16:49:00,1.76834,1.76849,1.76834,1.76843,5024858.0
2009-08-25 16:50:00,1.76844,1.76847,1.76836,1.76845,12503700.0
2009-08-25 16:51:00,1.76853,1.76853,1.76833,1.76848,12782001.0
2009-08-25 16:52:00,1.76844,1.76871,1.76844,1.76871,10128205.0
2009-08-25 16:53:00,1.76876,1.76876,1.76849,1.76849,5373726.0
2009-08-25 16:54:00,1.7685,1.7685,1.76824,1.76846,6537341.0
2009-08-25 16:55:00,1.76846,1.76858,1.76799,1.76799,7191464.0
2009-08-25 16:56:00,1.76817,1.76817,1.76784,1.76784,44085447.0
2009-08-25 16:57:00,1.76775,1.76775,1.76745,1.76751,7299356.0
2009-08-25 16:58:00,1.76749,1.76757,1.76746,1.76748,42055650.0
2009-08-25 16:59:00,1.76741,1.76741,1.76713,1.76729,10392019.0
2009-08-25 17:00:00,1.76715,1.76715,1.7668,1.76688,6163653.0
2009-08-25 17:01:00,1.76685,1.76689,1.76663,1.7667,12114077.0
2009-08-25 17:02:00,1.76668,1.76669,1.76648,1.76648,6392098.0
2009-08-25 17:03:00,1.76646,1.76646,1.76609,1.7661,94439481.0
2009-08-25 17:04:00,1.76601,1.76606,1.76598,1.76598,2695232.0
2009-08-25 17:05:00,1.76597,1.76597,1.76547,1.76582,9501790.0
2009-08-25 17:06:00,1.7658,1.7658,1.76559,1.76563,18217123.0
2009-08-25 17:07:00,1.76561,1.76561,1.76537,1.76548,15259277.0
2009-08-25 17:08:00,1.76562,1.76596,1.76562,1.76594,4249772.0
2009-08-25 17:09:00,1.766,1.76611,1.76582,1.76582,4674425.0
2009-08-25 17:10:00,1.76578,1.76581,1.76552,1.76581,5260791.0
2009-08-25 17:11:00,1.76587,1.76595,1.76578,1.76578,7525416.0
2009-08-25 17:12:00,1.76574,1.76574,1.76549,1.76549,8233491.0
2009-08-25 17:13:00,1.76546,1.76553,1.76546,1.76553,20332320.0
2009-08-25 17:14:00,1.76567,1.76577,1.76567,1.76574,9887002.0
2009-08-25 17:15:00,1.76582,1.76606,1.76582,1.76596,5069989.0
2009-08-25 17:16:00,1.76586,1.76607,1.76586,1.76594,63497498.0
2009-08-25 17:17:00,1.76589,1.76615,1.76589,1.76615,4284377.0
2009-08-25 17:18:00,1.76615,1.76615,1.76605,1.76605,4149624.0
2009-08-25 17:19:00,1.76449,1.76592,1.76449,1.76564,6298536.0
2009-08-25 17:20:00,1.76566,1.76598,1.76566,1.76595,3925014.0
2009-08-25 17:21:00,1.76601,1.76627,1.76601,1.76627,2836822.0
2009-08-25 17:22:00,1.76629,1.76652,1.76599,1.76652,2986552.0
2009-08-25 17:23:00,1.7664,1.76647,1.76633,1.76647,2913968.0
2009-08-25 17:24:00,1.76653,1.76653,1.7662,1.7662,4886032.0
2009-08-25 17:25:00,1.76615,1.76617,1.76604,1.76605,27681786.0
2009-08-25 17:26:00,1.766,1.766,1.76572,1.7659,37024407.0
2009-08-25 17:27:00,1.76592,1.76609,1.76592,1.76609,3327249.0
2009-08-25 17:28:00,1.76608,1.76625,1.76608,1.76625,7252117.0
2009-08-25 17:29:00,1.76616,1.76616,1.76576,1.76576,29686440.0
2009-08-25 17:30:00,1.76576,1.76576,1.76563,1.76563,6419182.0
2009-08-25 17:31:00,1.7656,1.7656,1.76539,1.76548,6647216.0
2009-08-25 17:32:00,1.7655,1.7655,1.76534,1.76534,15664389.0
2009-08-25 17:33:00,1.76529,1.7653,1.76501,1.76514,6602060.0
2009-08-25 17:34:00,1.76507,1.76507,1.76493,1.76493,14068132.0
2009-08-25 17:35:00,1.76494,1.76494,1.76469,1.76476,8289155.0
2009-08-25 17:36:00,1.76476,1.76476,1.76455,1.76455,8447122.0
2009-08-25 17:37:00,1.76443,1.76456,1.76406,1.76406,4009571.0
2009-08-25 17:38:00,1.76446,1.76446,1.76431,1.76432,2836720.0
2009-08-25 17:39:00,1.76428,1.76439,1.76407,1.76439,4288845.0
2009-08-25 17:40:00,1.7645,1.76467,1.7645,1.76467,11638936.0
2009-08-25 17:41:00,1.7647,1.76492,1.76469,1.76492,21217353.0
2009-08-25 17:42:00,1.765,1.765,1.76478,1.76484,5101285.0
2009-08-25 17:43:00,1.76477,1.76517,1.76477,1.76514,13307556.0
2009-08-25 17:44:00,1.76505,1.76505,1.76484,1.76484,26577562.0
2009-08-25 17:45:00,1.76478,1.76482,1.76435,1.76456,13857503.0
2009-08-25 17:46:00,1.76462,1.76473,1.76458,1.76458,14840392.0
2009-08-25 17:47:00,1.76458,1.76458,1.7644,1.76445,4810152.0
2009-08-25 17:48:00,1.7644,1.7644,1.76426,1.76426,5943955.0
2009-08-25 17:49:00,1.76424,1.76425,1.76407,1.76407,4852851.0
2009-08-25 17:50:00,1.76402,1.76402,1.7636,1.7636,10760694.0
2009-08-25 17:51:00,1.76368,1.76369,1.76359,1.76369,19225906.0
2009-08-25 17:52:00,1.76378,1.76392,1.76378,1.76379,2672685.0
2009-08-25 17:53:00,1.76394,1.76404,1.76379,1.76399,2004152.0
2009-08-25 17:54:00,1.76379,1.76393,1.76379,1.76385,4376958.0
2009-08-25 17:55:00,1.76376,1.76376,1.76361,1.76366,52204355.0
2009-08-25 17:56:00,1.76381,1.76402,1.76375,1.76394,13939296.0
2009-08-25 17:57:00,1.76413,1.7642,1.76413,1.76415,12946096.0
2009-08-25 17:58:00,1.7641,1.76428,1.7641,1.76428,4709125.0
2009-08-25 17:59:00,1.76427,1.7644,1.76427,1.76428,4194637.0
2009-08-25 18:00:00,1.76414,1.76414,1.76367,1.76367,24348114.0
2009-08-25 18:01:00,1.76373,1.76382,1.76364,1.76382,5234282.0
2009-08-25 18:02:00,1.76382,1.76399,1.7635,1.76385,14481179.0
2009-08-25 18:03:00,1.76398,1.764,1.76387,1.764,4895352.0
2009-08-25 18:04:00,1.76402,1.76409,1.76397,1.76397,6196082.0
2009-08-25 18:05:00,1.7639,1.76402,1.76386,1.76393,26560818.0
2009-08-25 18:06:00,1.76388,1.7641,1.76384,1.7641,9088365.0
2009-08-25 18:07:00,1.76406,1.76408,1.76391,1.76392,13256524.0
2009-08-25 18:08:00,1.76398,1.76405,1.76384,1.76384,8276657.0
2009-08-25 18:09:00,1.76391,1.76405,1.76391,1.76405,2565032.0
2009-08-25 18:10:00,1.76403,1.76409,1.76396,1.76404,4279065.0
2009-08-25 18:11:00,1.76398,1.76398,1.76384,1.7639,12102668.0
2009-08-25 18:12:00,1.76391,1.76392,1.7638,1.7638,21811896.0
2009-08-25 18:13:00,1.76375,1.76375,1.76349,1.76363,20109107.0
2009-08-25 18:14:00,1.76371,1.76385,1.76348,1.76385,4089649.0
2009-08-25 18:15:00,1.76389,1.76389,1.76365,1.76365,5069459.0
2009-08-25 18:16:00,1.7638,1.76384,1.76364,1.76384,9356378.0
2009-08-25 18:17:00,1.76383,1.76388,1.76349,1.76388,9584016.0
2009-08-25 18:18:00,1.76388,1.76409,1.76388,1.76409,8168281.0
2009-08-25 18:19:00,1.76408,1.76423,1.764,1.764,30796056.0
2009-08-25 18:20:00,1.7641,1.76425,1.76409,1.76424,12891418.0
2009-08-25 18:21:00,1.76428,1.76434,1.7642,1.76432,8438444.0
2009-08-25 18:22:00,1.76419,1.76437,1.76388,1.76432,3973452.0
2009-08-25 18:23:00,1.76425,1.76427,1.76409,1.76412,4515247.0
2009-08-25 18:24:00,1.76407,1.76412,1.76264,1.76405,3287803.0
2009-08-25 18:25:00,1.76405,1.7642,1.76393,1.7642,7781938.0
2009-08-25 18:26:00,1.76424,1.76425,1.76413,1.76413,6206496.0
2009-08-25 18:27:00,1.7642,1.76438,1.7642,1.76438,20054076.0
2009-08-25 18:28:00,1.76439,1.76457,1.76428,1.76457,11139666.0
2009-08-25 18:29:00,1.76451,1.76451,1.76297,1.76451,18831487.0
2009-08-25 18:30:00,1.76453,1.76457,1.76439,1.76439,4105170.0
2009-08-25 18:31:00,1.76453,1.76463,1.76443,1.76443,12336000.0
2009-08-25 18:32:00,1.76437,1.76437,1.76423,1.76434,13893331.0
2009-08-25 18:33:00,1.76444,1.76446,1.76429,1.76443,5133376.0
2009-08-25 18:34:00,1.76451,1.76459,1.76451,1.76455,6518716.0
2009-08-25 18:35:00,1.76447,1.76459,1.76445,1.76445,30994410.0
2009-08-25 18:36:00,1.76448,1.76448,1.7642,1.7644,13098580.0
2009-08-25 18:37:00,1.76425,1.76428,1.76401,1.76401,7773030.0
2009-08-25 18:38:00,1.76385,1.76398,1.76385,1.76396,2767689.0
2009-08-25 18:39:00,1.76392,1.76413,1.76392,1.76392,5057055.0
2009-08-25 18:40:00,1.76403,1.7642,1.76403,1.76413,5953786.0
2009-08-25 18:41:00,1.76405,1.76405,1.76383,1.76387,4435186.0
2009-08-25 18:42:00,1.76378,1.76378,1.7636,1.7636,4437334.0
2009-08-25 18:43:00,1.7636,1.76363,1.76347,1.76347,27968202.0
2009-08-25 18:44:00,1.76337,1.76337,1.76306,1.76306,3803027.0
2009-08-25 18:45:00,1.763,1.763,1.76266,1.76266,7245877.0
2009-08-25 18:46:00,1.76273,1.76274,1.76264,1.7627,6042507.0
2009-08-25 18:47:00,1.76278,1.76295,1.76271,1.76295,11734269.0
2009-08-25 18:48:00,1.76303,1.76353,1.76303,1.76353,5469241.0
2009-08-25 18:49:00,1.76349,1.76382,1.76349,1.76376,22199110.0
2009-08-25 18:50:00,1.76376,1.76462,1.76376,1.76462,52191954.0
2009-08-25 18:51:00,1.76463,1.76514,1.76463,1.76514,59929632.0
2009-08-25 18:52:00,1.76509,1.7654,1.76509,1.76529,9116002.0
2009-08-25 18:53:00,1.76541,1.76572,1.76541,1.76565,19789252.0
2009-08-25 18:54:00,1.76576,1.76633,1.76576,1.76633,5981242.0
2009-08-25 18:55:00,1.76639,1.76664,1.76639,1.76664,8927865.0
2009-08-25 18:56:00,1.76664,1.76683,1.76656,1.76683,2541691.0
2009-08-25 18:57:00,1.76682,1.76688,1.76663,1.76664,10939126.0
2009-08-25 18:58:00,1.76669,1.76669,1.76638,1.76665,11254430.0
2009-08-25 18:59:00,1.7667,1.76689,1.76664,1.76689,8172929.0
2009-08-25 19:00:00,1.76694,1.76701,1.76691,1.76701,7098190.0
2009-08-25 19:01:00,1.76697,1.76697,1.76677,1.76677,3739534.0
2009-08-25 19:02:00,1.76679,1.76679,1.76655,1.76658,9992466.0
2009-08-25 19:03:00,1.76654,1.76657,1.76639,1.76639,5091667.0
2009-08-25 19:04:00,1.76643,1.76643,1.7663,1.76633,1764508.0
2009-08-25 19:05:00,1.76629,1.76629,1.76611,1.76613,4800241.0
2009-08-25 19:06:00,1.76629,1.76663,1.76612,1.76663,14513681.0
2009-08-25 19:07:00,1.76682,1.76694,1.76678,1.76678,4270057.0
2009-08-25 19:08:00,1.76663,1.76674,1.76661,1.76674,5034889.0
2009-08-25 19:09:00,1.76677,1.76677,1.76655,1.76655,34480908.0
2009-08-25 19:10:00,1.76644,1.76644,1.76617,1.7663,3991685.0
2009-08-25 19:11:00,1.76628,1.7663,1.76595,1.76627,13421180.0
2009-08-25 19:12:00,1.76627,1.76653,1.76625,1.76625,87017036.0
2009-08-25 19:13:00,1.76623,1.7665,1.76623,1.76645,2022841.0
2009-08-25 19:14:00,1.7665,1.76676,1.7665,1.76676,5127938.0
2009-08-25 19:15:00,1.76681,1.76695,1.76679,1.7669,12393223.0
2009-08-25 19:16:00,1.76684,1.76684,1.76651,1.76651,4586093.0
2009-08-25 19:17:00,1.76645,1.76676,1.76645,1.76669,12917115.0
2009-08-25 19:18:00,1.76678,1.76682,1.76666,1.76673,2510969.0
2009-08-25 19:19:00,1.76679,1.76694,1.76665,1.76694,8649436.0
2009-08-25 19:20:00,1.76694,1.76724,1.76694,1.76723,4892549.0
2009-08-25 19:21:00,1.7673,1.76778,1.7673,1.76778,7112220.0
2009-08-25 19:22:00,1.76775,1.76824,1.76775,1.76824,16140002.0
2009-08-25 19:23:00,1.76831,1.76842,1.76831,1.76842,7448760.0
2009-08-25 19:24:00,1.76842,1.76859,1.76842,1.76859,5808521.0
2009-08-25 19:25:00,1.76863,1.76925,1.76862,1.76925,33894084.0
2009-08-25 19:26:00,1.76938,1.76969,1.76938,1.76969,4780623.0
2009-08-25 19:27:00,1.76958,1.76995,1.76958,1.76995,12593877.0
2009-08-25 19:28:00,1.76994,1.77002,1.7699,1.77002,5219517.0
2009-08-25 19:29:00,1.77009,1.77024,1.77009,1.77024,7825650.0
2009-08-25 19:30:00,1.77022,1.77043,1.77022,1.77043,8444894.0
2009-08-25 19:31:00,1.77043,1.77054,1.77034,1.77054,3392672.0
2009-08-25 19:32:00,1.77059,1.77075,1.77058,1.77074,10963007.0
2009-08-25 19:33:00,1.77077,1.77093,1.77077,1.77093,8444906.0
2009-08-25 19:34:00,1.7709,1.77106,1.7709,1.77106,5124841.0
2009-08-25 19:35:00,1.7711,1.77151,1.7711,1.77151,5012579.0
2009-08-25 19:36:00,1.77153,1.77164,1.77147,1.77164,8060682.0
2009-08-25 19:37:00,1.77171,1.77176,1.77157,1.77176,4410639.0
2009-08-25 19:38:00,1.7718,1.77233,1.7718,1.77233,9183262.0
2009-08-25 19:39:00,1.77244,1.77278,1.7724,1.77278,15614146.0
2009-08-25 19:40:00,1.77274,1.77274,1.77257,1.77267,7745428.0
2009-08-25 19:41:00,1.7726,1.77279,1.7726,1.77279,11449050.0
2009-08-25 19:42:00,1.77269,1.77269,1.77256,1.77256,3564972.0
2009-08-25 19:43:00,1.7724,1.7726,1.77233,1.7726,3703190.0
2009-08-25 19:44:00,1.77269,1.77281,1.77269,1.77281,10058132.0
2009-08-25 19:45:00,1.77284,1.77298,1.77284,1.77285,11446260.0
2009-08-25 19:46:00,1.77283,1.77293,1.77283,1.77288,6613119.0
2009-08-25 19:47:00,1.77283,1.77283,1.77258,1.77266,16657400.0
2009-08-25 19:48:00,1.77259,1.77259,1.77216,1.77216,2986295.0
2009-08-25 19:49:00,1.77228,1.77252,1.77228,1.77252,18151562.0
2009-08-25 19:50:00,1.77253,1.77253,1.77237,1.77237,16578743.0
2009-08-25 19:51:00,1.77242,1.77247,1.77238,1.77245,34563600.0
2009-08-25 19:52:00,1.77241,1.77241,1.772,1.77225,16509730.0
2009-08-25 19:53:00,1.77234,1.77236,1.77229,1.77235,8183142.0
2009-08-25 19:54:00,1.77242,1.77291,1.77242,1.77278,3801079.0
2009-08-25 19:55:00,1.77295,1.77316,1.77286,1.77308,12808130.0
2009-08-25 19:56:00,1.77311,1.77328,1.77303,1.77328,5375961.0
2009-08-25 19:57:00,1.77325,1.77341,1.77325,1.77341,7402589.0
2009-08-25 19:58:00,1.77348,1.77404,1.77348,1.77403,24968430.0
2009-08-25 19:59:00,1.77406,1.7742,1.77401,1.77419,6497379.0
2009-08-25 20:00:00,1.77424,1.77432,1.77423,1.77423,10123571.0
2009-08-25 20:01:00,1.77438,1.77458,1.77427,1.77457,8409112.0
2009-08-25 20:02:00,1.77457,1.77493,1.77457,1.77485,16131219.0
2009-08-25 20:03:00,1.77479,1.77479,1.77451,1.77462,8857668.0
2009-08-25 20:04:00,1.77465,1.77465,1.77441,1.77441,18151283.0
2009-08-25 20:05:00,1.77437,1.77441,1.77414,1.77414,6985127.0
2009-08-25 20:06:00,1.77425,1.77425,1.7727,1.77408,4244251.0
2009-08-25 20:07:00,1.77401,1.77401,1.77388,1.77389,8878975.0
2009-08-25 20:08:00,1.77393,1.77393,1.7738,1.7738,10254881.0
2009-08-25 20:09:00,1.77378,1.77378,1.77363,1.77363,10427530.0
2009-08-25 20:10:00,1.77351,1.77351,1.77315,1.77315,11262060.0
2009-08-25 20:11:00,1.77313,1.77319,1.77301,1.77306,10184338.0
2009-08-25 20:12:00,1.77302,1.77302,1.77274,1.77274,8882250.0
2009-08-25 20:13:00,1.77286,1.77287,1.77276,1.77276,5552144.0
2009-08-25 20:14:00,1.77276,1.77276,1.77219,1.7726,5887906.0
2009-08-25 20:15:00,1.7726,1.7726,1.77248,1.77248,8456024.0
2009-08-25 20:16:00,1.77246,1.77249,1.77225,1.77229,2702143.0
2009-08-25 20:17:00,1.77215,1.77247,1.77215,1.77247,6225737.0
2009-08-25 20:18:00,1.77257,1.77268,1.77239,1.77249,3945363.0
2009-08-25 20:19:00,1.77244,1.77247,1.77232,1.77232,4694883.0
2009-08-25 20:20:00,1.77221,1.77226,1.7721,1.7721,6754876.0
2009-08-25 20:21:00,1.77211,1.77225,1.77181,1.77225,7910234.0
2009-08-25 20:22:00,1.77228,1.77254,1.77082,1.77254,7221736.0
2009-08-25 20:23:00,1.77258,1.77258,1.77236,1.77236,14598706.0
2009-08-25 20:24:00,1.77236,1.77236,1.77217,1.77217,9885104.0
2009-08-25 20:25:00,1.77217,1.77217,1.77203,1.77206,3420945.0
2009-08-25 20:26:00,1.77213,1.77213,1.77194,1.77198,8428053.0
2009-08-25 20:27:00,1.77197,1.77209,1.77197,1.77209,4182657.0
2009-08-25 20:28:00,1.77212,1.77213,1.77201,1.77201,9456766.0
2009-08-25 20:29:00,1.77209,1.77213,1.772,1.7721,7876118.0
2009-08-25 20:30:00,1.77199,1.77199,1.77171,1.77187,15864741.0
2009-08-25 20:31:00,1.7719,1.77202,1.77185,1.77198,10726116.0
2009-08-25 20:32:00,1.77187,1.77193,1.77181,1.77184,7710376.0
2009-08-25 20:33:00,1.77168,1.77179,1.77168,1.77174,5655458.0
2009-08-25 20:34:00,1.77171,1.7719,1.77149,1.77168,6636801.0
2009-08-25 20:35:00,1.77174,1.77209,1.77171,1.77209,8212333.0
2009-08-25 20:36:00,1.77208,1.77219,1.77202,1.77219,8193884.0
2009-08-25 20:37:00,1.77218,1.77268,1.77187,1.77268,13816285.0
2009-08-25 20:38:00,1.77277,1.77295,1.77272,1.77295,8578267.0
2009-08-25 20:39:00,1.77309,1.77319,1.77289,1.77289,7112005.0
2009-08-25 20:40:00,1.77308,1.77325,1.77305,1.77305,13949965.0
2009-08-25 20:41:00,1.77315,1.77315,1.773,1.773,4546682.0
2009-08-25 20:42:00,1.77296,1.77296,1.77257,1.77257,10552890.0
2009-08-25 20:43:00,1.77265,1.77278,1.77262,1.77262,3391224.0
2009-08-25 20:44:00,1.7727,1.7728,1.7727,1.7728,19527371.0
2009-08-25 20:45:00,1.77281,1.773,1.77251,1.773,3121442.0
2009-08-25 20:46:00,1.77311,1.77331,1.77311,1.77331,5490912.0
2009-08-25 20:47:00,1.7733,1.77332,1.77318,1.77318,4231801.0
2009-08-25 20:48:00,1.77313,1.77313,1.77284,1.77308,3065548.0
2009-08-25 20:49:00,1.77319,1.77327,1.77319,1.77321,16498670.0
2009-08-25 20:50:00,1.77317,1.77332,1.77317,1.77332,6272393.0
2009-08-25 20:51:00,1.77345,1.77358,1.77345,1.77358,6742902.0
2009-08-25 20:52:00,1.77363,1.77363,1.77333,1.77333,5440103.0
2009-08-25 20:53:00,1.77331,1.77331,1.77317,1.77317,4838275.0
2009-08-25 20:54:00,1.77316,1.77316,1.77295,1.77299,5137465.0
2009-08-25 20:55:00,1.77297,1.77298,1.77283,1.77283,10117788.0
2009-08-25 20:56:00,1.77276,1.77276,1.77244,1.77244,9287744.0
2009-08-25 20:57:00,1.7725,1.7725,1.77233,1.77237,2690145.0
2009-08-25 20:58:00,1.77235,1.77256,1.77234,1.77256,6947994.0
2009-08-25 20:59:00,1.77263,1.77296,1.77263,1.77296,9644220.0
2009-08-25 21:00:00,1.77304,1.77348,1.77304,1.77348,5885332.0
2009-08-25 21:01:00,1.77356,1.77362,1.77338,1.77346,7601821.0
2009-08-25 21:02:00,1.77348,1.77353,1.7733,1.77353,7578320.0
2009-08-25 21:03:00,1.77354,1.77363,1.77351,1.77358,11214479.0
2009-08-25 21:04:00,1.77359,1.77359,1.77309,1.77309,24263527.0
2009-08-25 21:05:00,1.77302,1.77306,1.77302,1.77302,4518664.0
2009-08-25 21:06:00,1.77313,1.77313,1.77299,1.7731,8832202.0
2009-08-25 21:07:00,1.77325,1.7734,1.77323,1.77335,11232176.0
2009-08-25 21:08:00,1.77348,1.77376,1.77348,1.77376,7151610.0
2009-08-25 21:09:00,1.77368,1.77373,1.77343,1.77373,10108715.0
2009-08-25 21:10:00,1.77385,1.774,1.77385,1.77388,12647778.0
2009-08-25 21:11:00,1.77382,1.77383,1.7737,1.77379,6643098.0
2009-08-25 21:12:00,1.77382,1.77405,1.77381,1.77381,6391903.0
2009-08-25 21:13:00,1.7739,1.77421,1.7739,1.7741,10974623.0
2009-08-25 21:14:00,1.77419,1.7746,1.77419,1.77456,78200884.0
2009-08-25 21:15:00,1.77457,1.77469,1.77457,1.77469,3727719.0
2009-08-25 21:16:00,1.77471,1.77475,1.77453,1.77453,8308970.0
2009-08-25 21:17:00,1.77446,1.77453,1.77425,1.77453,5964707.0
2009-08-25 21:18:00,1.77467,1.77474,1.77456,1.77474,13267594.0
2009-08-25 21:19:00,1.77481,1.77499,1.77474,1.77499,12837297.0
2009-08-25 21:20:00,1.77502,1.77519,1.77502,1.77516,7490372.0
2009-08-25 21:21:00,1.77511,1.77536,1.77511,1.77536,11329990.0
2009-08-25 21:22:00,1.77535,1.77558,1.77535,1.77558,8213441.0
2009-08-25 21:23:00,1.77559,1.77559,1.77542,1.77547,4308916.0
2009-08-25 21:24:00,1.77528,1.77537,1.77499,1.77537,5823556.0
2009-08-25 21:25:00,1.77534,1.77534,1.77517,1.77522,6552796.0
2009-08-25 21:26:00,1.77519,1.77519,1.77504,1.77504,7262625.0
2009-08-25 21:27:00,1.77498,1.77517,1.77495,1.77517,3338891.0
2009-08-25 21:28:00,1.77519,1.77519,1.7748,1.77505,8626348.0
2009-08-25 21:29:00,1.77508,1.77513,1.77496,1.77501,14355857.0
2009-08-25 21:30:00,1.775,1.77518,1.77489,1.77518,11053321.0
2009-08-25 21:31:00,1.7752,1.77536,1.7752,1.77526,21088271.0
2009-08-25 21:32:00,1.77539,1.77542,1.77535,1.77535,4291206.0
2009-08-25 21:33:00,1.77532,1.77532,1.77509,1.77509,5727251.0
2009-08-25 21:34:00,1.77521,1.7753,1.7752,1.7753,12974225.0
2009-08-25 21:35:00,1.7752,1.77532,1.77508,1.77508,10503479.0
2009-08-25 21:36:00,1.77499,1.77499,1.77484,1.77484,9719576.0
2009-08-25 21:37:00,1.7747,1.7747,1.77464,1.77464,4670110.0
2009-08-25 21:38:00,1.77475,1.77478,1.77468,1.77468,18714601.0
2009-08-25 21:39:00,1.77462,1.77476,1.77462,1.77476,8800440.0
2009-08-25 21:40:00,1.77472,1.77483,1.77471,1.77483,43493304.0
2009-08-25 21:41:00,1.77501,1.77511,1.77501,1.77511,13870798.0
2009-08-25 21:42:00,1.7752,1.77536,1.7752,1.77521,17089521.0
2009-08-25 21:43:00,1.77516,1.77516,1.77485,1.77485,7818742.0
2009-08-25 21:44:00,1.77474,1.77474,1.7746,1.7746,4309073.0
2009-08-25 21:45:00,1.77453,1.77467,1.77453,1.77462,6355971.0
2009-08-25 21:46:00,1.7746,1.77468,1.77419,1.77468,9063471.0
2009-08-25 21:47:00,1.77456,1.77469,1.77455,1.77455,21201720.0
2009-08-25 21:48:00,1.77464,1.77464,1.77439,1.77443,8662986.0
2009-08-25 21:49:00,1.77462,1.77498,1.77462,1.77498,20635607.0
2009-08-25 21:50:00,1.77493,1.77504,1.77478,1.77478,8372604.0
2009-08-25 21:51:00,1.77487,1.77487,1.7746,1.7746,4703762.0
2009-08-25 21:52:00,1.77452,1.77466,1.77452,1.77463,13317145.0
2009-08-25 21:53:00,1.7747,1.77483,1.77467,1.77483,9849072.0
2009-08-25 21:54:00,1.77503,1.77524,1.77496,1.77496,6724661.0
2009-08-25 21:55:00,1.77493,1.77494,1.77466,1.77471,4731466.0
2009-08-25 21:56:00,1.77465,1.77493,1.77465,1.77492,7434051.0
2009-08-25 21:57:00,1.77432,1.77488,1.77432,1.77469,21339548.0
2009-08-25 21:58:00,1.77471,1.77485,1.7746,1.77485,8208589.0
2009-08-25 21:59:00,1.77485,1.775,1.77479,1.775,10605103.0
2009-08-25 22:00:00,1.77507,1.77516,1.77504,1.77516,4520727.0
2009-08-25 22:01:00,1.77519,1.77533,1.77516,1.77533,3404677.0
2009-08-25 22:02:00,1.77537,1.7756,1.77531,1.77531,11909237.0
2009-08-25 22:03:00,1.77538,1.77538,1.77486,1.77486,2881768.0
2009-08-25 22:04:00,1.77517,1.77517,1.77502,1.77502,6236595.0
2009-08-25 22:05:00,1.77505,1.77505,1.77488,1.77488,4853637.0
2009-08-25 22:06:00,1.77486,1.77487,1.77469,1.77472,6258688.0
2009-08-25 22:07:00,1.77468,1.77468,1.77458,1.77458,4360640.0
2009-08-25 22:08:00,1.77457,1.77457,1.77441,1.77444,19830246.0
2009-08-25 22:09:00,1.77441,1.77452,1.77433,1.77433,5314665.0
2009-08-25 22:10:00,1.77401,1.77414,1.77401,1.7741,7272396.0
2009-08-25 22:11:00,1.77448,1.77448,1.77426,1.77446,7435610.0
2009-08-25 22:12:00,1.77455,1.77479,1.77454,1.77479,4647529.0
2009-08-25 22:13:00,1.77475,1.77479,1.77444,1.77479,5193016.0
2009-08-25 22:14:00,1.77487,1.77517,1.77482,1.77517,4050162.0
2009-08-25 22:15:00,1.77522,1.77537,1.77522,1.77531,6964310.0
2009-08-25 22:16:00,1.77519,1.77522,1.77468,1.77522,16498063.0
2009-08-25 22:17:00,1.77524,1.77527,1.77512,1.77517,6990017.0
2009-08-25 22:18:00,1.77507,1.77522,1.77505,1.7751,5313937.0
2009-08-25 22:19:00,1.77468,1.77501,1.77442,1.77442,14209780.0
2009-08-25 22:20:00,1.77479,1.77479,1.77334,1.77466,5690366.0
2009-08-25 22:21:00,1.77453,1.77471,1.77442,1.77451,23039677.0
2009-08-25 22:22:00,1.77453,1.77453,1.77408,1.77421,11518526.0
2009-08-25 22:23:00,1.77464,1.77465,1.77455,1.7746,10191695.0
2009-08-25 22:24:00,1.77471,1.77482,1.7747,1.77482,11859840.0
2009-08-25 22:25:00,1.7748,1.77485,1.77474,1.77474,3146372.0
2009-08-25 22:26:00,1.77469,1.77479,1.77464,1.77479,22498050.0
2009-08-25 22:27:00,1.77472,1.77496,1.77472,1.77488,24765249.0
2009-08-25 22:28:00,1.77494,1.77514,1.77494,1.77514,4340172.0
2009-08-25 22:29:00,1.77493,1.77527,1.77487,1.77527,10339990.0
2009-08-25 22:30:00,1.77535,1.77545,1.77527,1.77531,8428226.0
2009-08-25 22:31:00,1.77555,1.77566,1.77551,1.77566,3876386.0
2009-08-25 22:32:00,1.77565,1.77568,1.77561,1.77563,8311888.0
2009-08-25 22:33:00,1.77547,1.7755,1.77539,1.77544,6429474.0
2009-08-25 22:34:00,1.77549,1.77556,1.77506,1.77556,10982850.0
2009-08-25 22:35:00,1.7755,1.7755,1.77527,1.77527,8473450.0
2009-08-25 22:36:00,1.77536,1.77544,1.77525,1.77544,5579787.0
2009-08-25 22:37:00,1.77528,1.7753,1.7751,1.7753,7478184.0
2009-08-25 22:38:00,1.77526,1.7753,1.77519,1.77519,13795962.0
2009-08-25 22:39:00,1.77506,1.77507,1.77467,1.77467,5893940.0
2009-08-25 22:40:00,1.77508,1.77508,1.77489,1.77498,3895164.0
2009-08-25 22:41:00,1.775,1.775,1.77431,1.77479,10127016.0
2009-08-25 22:42:00,1.77509,1.77526,1.77509,1.77513,5645010.0
2009-08-25 22:43:00,1.77509,1.77509,1.77472,1.77506,4570508.0
2009-08-25 22:44:00,1.77515,1.77519,1.77506,1.77506,7163685.0
2009-08-25 22:45:00,1.77496,1.77496,1.77467,1.77471,3004212.0
2009-08-25 22:46:00,1.77472,1.77472,1.77429,1.77429,5470036.0
2009-08-25 22:47:00,1.77432,1.77432,1.77419,1.77426,11544407.0
2009-08-25 22:48:00,1.77429,1.77434,1.7742,1.77434,6192061.0
2009-08-25 22:49:00,1.77436,1.77448,1.77436,1.77445,11400887.0
2009-08-25 22:50:00,1.77447,1.77458,1.77447,1.77449,4527906.0
2009-08-25 22:51:00,1.77459,1.77476,1.77455,1.77466,4347908.0
2009-08-25 22:52:00,1.77462,1.77487,1.77462,1.77478,4622961.0
2009-08-25 22:53:00,1.77488,1.77512,1.77488,1.77512,5075153.0
2009-08-25 22:54:00,1.77514,1.7753,1.77511,1.7753,18683442.0
2009-08-25 22:55:00,1.77524,1.77555,1.77524,1.77555,16864962.0
2009-08-25 22:56:00,1.77537,1.77555,1.77528,1.77546,20738736.0
2009-08-25 22:57:00,1.77553,1.77581,1.77541,1.77581,11547178.0
2009-08-25 22:58:00,1.7758,1.77597,1.7758,1.77591,4598171.0
2009-08-25 22:59:00,1.77581,1.77595,1.77578,1.7759,11009274.0
2009-08-25 23:00:00,1.77593,1.77593,1.77565,1.77576,9838986.0
2009-08-25 23:01:00,1.77578,1.77578,1.77545,1.77556,8936217.0
2009-08-25 23:02:00,1.77546,1.77565,1.77546,1.7755,12962935.0
2009-08-25 23:03:00,1.77547,1.77571,1.77547,1.77559,16252910.0
2009-08-25 23:04:00,1.77555,1.77558,1.77536,1.77536,13549193.0
2009-08-25 23:05:00,1.77522,1.77522,1.77487,1.77488,48933920.0
2009-08-25 23:06:00,1.77502,1.77536,1.77502,1.77532,4952016.0
2009-08-25 23:07:00,1.77527,1.77558,1.77521,1.77558,7433046.0
2009-08-25 23:08:00,1.7757,1.7758,1.7757,1.7758,12741774.0
2009-08-25 23:09:00,1.77589,1.77599,1.77589,1.7759,6001836.0
2009-08-25 23:10:00,1.77581,1.77581,1.77536,1.77566,6767489.0
2009-08-25 23:11:00,1.77557,1.77591,1.77557,1.7758,7934018.0
2009-08-25 23:12:00,1.77592,1.77602,1.77583,1.77602,10065574.0
2009-08-25 23:13:00,1.77603,1.77603,1.77589,1.77589,4854357.0
2009-08-25 23:14:00,1.77573,1.77573,1.77558,1.77562,4314527.0
2009-08-25 23:15:00,1.77548,1.77559,1.77536,1.77559,15059420.0
2009-08-25 23:16:00,1.77557,1.77557,1.77527,1.77551,8151527.0
2009-08-25 23:17:00,1.77555,1.77558,1.77506,1.77554,11499074.0
2009-08-25 23:18:00,1.77564,1.77602,1.77564,1.77602,6862405.0
2009-08-25 23:19:00,1.77594,1.77597,1.77584,1.77589,5588245.0
2009-08-25 23:20:00,1.77586,1.77586,1.77562,1.77562,11917133.0
2009-08-25 23:21:00,1.77575,1.77576,1.77556,1.77576,6593145.0
2009-08-25 23:22:00,1.7757,1.7757,1.77541,1.77541,6672982.0
2009-08-25 23:23:00,1.77525,1.7757,1.77525,1.7757,4913232.0
2009-08-25 23:24:00,1.77556,1.77568,1.77538,1.77538,1292082.0
2009-08-25 23:25:00,1.77521,1.77553,1.77521,1.77553,9818105.0
2009-08-25 23:26:00,1.77559,1.77559,1.77536,1.77538,5280200.0
2009-08-25 23:27:00,1.77542,1.77563,1.77541,1.77563,17803676.0
2009-08-25 23:28:00,1.77562,1.77569,1.77556,1.77564,6684985.0
2009-08-25 23:29:00,1.77551,1.77551,1.77524,1.77524,8063042.0
2009-08-25 23:30:00,1.77518,1.77518,1.77489,1.77491,12386955.0
2009-08-25 23:31:00,1.77487,1.77507,1.77472,1.77502,3331839.0
2009-08-25 23:32:00,1.77518,1.77534,1.77514,1.77524,6940371.0
2009-08-25 23:33:00,1.77511,1.77511,1.77453,1.77499,16018159.0
2009-08-25 23:34:00,1.77498,1.77506,1.77498,1.775,6585820.0
2009-08-25 23:35:00,1.77511,1.7752,1.775,1.7752,5816428.0
2009-08-25 23:36:00,1.77523,1.77523,1.77503,1.77509,11149108.0
2009-08-25 23:37:00,1.77512,1.77524,1.77503,1.77503,6679312.0
2009-08-25 23:38:00,1.77506,1.77506,1.77478,1.77503,11480529.0
2009-08-25 23:39:00,1.77505,1.77522,1.77505,1.77516,20700020.0
2009-08-25 23:40:00,1.77529,1.77537,1.77527,1.77537,7707108.0
2009-08-25 23:41:00,1.77535,1.77543,1.77535,1.77535,9517517.0
2009-08-25 23:42:00,1.77527,1.77527,1.77516,1.77516,10721936.0
2009-08-25 23:43:00,1.77491,1.77495,1.77477,1.77482,15086304.0
2009-08-25 23:44:00,1.77488,1.77488,1.77402,1.77402,7165909.0
2009-08-25 23:45:00,1.77448,1.7745,1.77433,1.7745,7072912.0
2009-08-25 23:47:00,1.77453,1.77473,1.77436,1.77473,9907390.0
2009-08-25 23:48:00,1.77475,1.7749,1.77473,1.77479,6140879.0
2009-08-25 23:49:00,1.77455,1.77455,1.77421,1.77442,19977256.0
2009-08-25 23:50:00,1.77456,1.77477,1.77455,1.77477,14878725.0
2009-08-25 23:51:00,1.77481,1.77489,1.77471,1.77483,5332991.0
2009-08-25 23:52:00,1.77483,1.77489,1.7748,1.77489,8632649.0
2009-08-25 23:53:00,1.77485,1.77486,1.77463,1.7747,9503674.0
2009-08-25 23:54:00,1.77463,1.77478,1.7744,1.77462,11990133.0
2009-08-25 23:56:00,1.77467,1.77467,1.77446,1.77446,17630846.0
2009-08-25 23:57:00,1.77435,1.77462,1.77435,1.77462,8418267.0
2009-08-25 23:58:00,1.77457,1.77461,1.77429,1.77439,7117035.0
2009-08-25 23:59:00,1.77429,1.77466,1.77429,1.77433,9252256.0
2009-08-26 00:00:00,1.77452,1.77476,1.77452,1.77471,11670098.0
2009-08-26 00:01:00,1.7747,1.77479,1.7747,1.77474,4688086.0
2009-08-26 00:02:00,1.77482,1.77485,1.77473,1.77477,8190446.0
2009-08-26 00:03:00,1.7747,1.77492,1.7747,1.77492,9844635.0
2009-08-26 00:04:00,1.775,1.775,1.7748,1.77496,6937019.0
2009-08-26 00:05:00,1.77489,1.77498,1.77489,1.77498,8478397.0
2009-08-26 00:06:00,1.77505,1.77515,1.77505,1.77513,4126758.0
2009-08-26 00:07:00,1.77503,1.77503,1.77496,1.77503,4564142.0
2009-08-26 00:08:00,1.77521,1.77529,1.77511,1.77511,8792068.0
2009-08-26 00:09:00,1.77504,1.77511,1.77491,1.77511,17957400.0
2009-08-26 00:10:00,1.77512,1.77517,1.77509,1.77517,5472572.0
2009-08-26 00:11:00,1.77518,1.77524,1.77501,1.77515,10622266.0
2009-08-26 00:12:00,1.77533,1.77538,1.77489,1.77507,8962698.0
2009-08-26 00:13:00,1.77511,1.77515,1.77492,1.77515,7979286.0
2009-08-26 00:14:00,1.7752,1.7752,1.77492,1.77496,5297064.0
2009-08-26 00:15:00,1.77487,1.77496,1.77479,1.77496,13809466.0
2009-08-26 00:16:00,1.77495,1.7752,1.77495,1.7752,4500377.0
2009-08-26 00:17:00,1.77521,1.77545,1.77521,1.77535,6076382.0
2009-08-26 00:18:00,1.77539,1.77541,1.77532,1.77533,6744690.0
2009-08-26 00:19:00,1.7752,1.77551,1.7752,1.77551,6135328.0
2009-08-26 00:20:00,1.77561,1.77575,1.77561,1.77568,12945847.0
2009-08-26 00:21:00,1.7756,1.7756,1.77539,1.7756,6994190.0
2009-08-26 00:22:00,1.77563,1.77563,1.77539,1.77539,6310951.0
2009-08-26 00:23:00,1.77533,1.77534,1.77511,1.77511,7825372.0
2009-08-26 00:24:00,1.77513,1.7754,1.77513,1.77532,4180195.0
2009-08-26 00:25:00,1.77533,1.77533,1.77505,1.77507,2751575.0
2009-08-26 00:27:00,1.77516,1.77537,1.77516,1.77537,6785004.0
2009-08-26 00:28:00,1.77537,1.77537,1.77508,1.7752,7997476.0
2009-08-26 00:29:00,1.77522,1.7753,1.77516,1.77527,4441366.0
2009-08-26 00:30:00,1.77517,1.77517,1.77499,1.77517,3422373.0
2009-08-26 00:31:00,1.77522,1.77534,1.77496,1.77511,4276830.0
2009-08-26 00:32:00,1.77506,1.77523,1.775,1.77523,10372773.0
2009-08-26 00:33:00,1.77505,1.77513,1.77489,1.77513,28555480.0
2009-08-26 00:34:00,1.77519,1.77519,1.77493,1.77493,9401233.0
2009-08-26 00:35:00,1.77494,1.77494,1.77483,1.77486,8246250.0
2009-08-26 00:36:00,1.77503,1.77509,1.77489,1.77504,7588808.0
2009-08-26 00:37:00,1.77509,1.77514,1.77501,1.77508,5873271.0
2009-08-26 00:38:00,1.77514,1.77532,1.77514,1.77518,21427593.0
2009-08-26 00:39:00,1.77508,1.77515,1.77496,1.77497,11465024.0
2009-08-26 00:40:00,1.77508,1.77521,1.77507,1.77521,6629753.0
2009-08-26 00:41:00,1.77518,1.77519,1.77492,1.77492,10309595.0
2009-08-26 00:42:00,1.77504,1.77522,1.77503,1.77522,11822950.0
2009-08-26 00:43:00,1.77519,1.77522,1.77506,1.77522,11359039.0
2009-08-26 00:44:00,1.77532,1.77532,1.77481,1.77507,3584291.0
2009-08-26 00:45:00,1.77507,1.77508,1.77486,1.77487,5104112.0
2009-08-26 00:46:00,1.77457,1.77506,1.77457,1.77506,7978202.0
2009-08-26 00:47:00,1.77518,1.77535,1.77518,1.77535,4155860.0
2009-08-26 00:48:00,1.77534,1.77548,1.77533,1.77548,3846273.0
2009-08-26 00:49:00,1.77542,1.7755,1.77542,1.77544,6613733.0
2009-08-26 00:50:00,1.77548,1.77548,1.77538,1.7754,7508335.0
2009-08-26 00:51:00,1.77538,1.77548,1.7751,1.7751,11909170.0
2009-08-26 00:52:00,1.7753,1.77554,1.7753,1.77541,1648752.0
2009-08-26 00:53:00,1.77546,1.77546,1.77533,1.77536,4031762.0
2009-08-26 00:54:00,1.77542,1.77542,1.77516,1.77529,5672607.0
2009-08-26 00:55:00,1.77517,1.77529,1.77512,1.77513,4727438.0
2009-08-26 00:56:00,1.77505,1.77505,1.77488,1.77488,4697687.0
2009-08-26 00:57:00,1.77476,1.77476,1.77434,1.77434,30336831.0
2009-08-26 00:58:00,1.77446,1.7746,1.77446,1.7746,8164966.0
2009-08-26 00:59:00,1.77462,1.77484,1.77462,1.77484,7669612.0
2009-08-26 01:00:00,1.77477,1.77477,1.77464,1.77473,6387881.0
2009-08-26 01:01:00,1.77476,1.77477,1.7746,1.77472,2757006.0
2009-08-26 01:02:00,1.77466,1.77487,1.77466,1.77474,5449762.0
2009-08-26 01:03:00,1.77463,1.77479,1.77462,1.77479,6329467.0
2009-08-26 01:04:00,1.77478,1.77478,1.77451,1.77451,6866931.0
2009-08-26 01:05:00,1.77447,1.77464,1.77442,1.77451,5037264.0
2009-08-26 01:06:00,1.77456,1.77456,1.77426,1.77441,8490062.0
2009-08-26 01:07:00,1.77467,1.77471,1.77465,1.77467,22232160.0
2009-08-26 01:08:00,1.77458,1.77474,1.77432,1.77474,5456297.0
2009-08-26 01:09:00,1.77462,1.77488,1.77462,1.77488,5577649.0
2009-08-26 01:10:00,1.77488,1.77497,1.77466,1.77466,3602021.0
2009-08-26 01:11:00,1.77458,1.77458,1.77445,1.77448,10248051.0
2009-08-26 01:12:00,1.77444,1.77444,1.77422,1.77422,6819674.0
2009-08-26 01:13:00,1.77426,1.77426,1.77415,1.77417,7742346.0
2009-08-26 01:14:00,1.77412,1.77425,1.77409,1.77417,4667614.0
2009-08-26 01:15:00,1.77404,1.77408,1.77387,1.77408,7569708.0
2009-08-26 01:16:00,1.77417,1.77431,1.77417,1.77431,10258847.0
2009-08-26 01:17:00,1.77428,1.77442,1.77399,1.77442,6835234.0
2009-08-26 01:18:00,1.77423,1.77424,1.77416,1.7742,3763500.0
2009-08-26 01:19:00,1.77419,1.77419,1.77377,1.77378,8863992.0
2009-08-26 01:20:00,1.7737,1.77375,1.7732,1.77375,8151460.0
2009-08-26 01:21:00,1.77372,1.77392,1.77369,1.77392,8265149.0
2009-08-26 01:22:00,1.77383,1.774,1.77383,1.77383,6987715.0
2009-08-26 01:23:00,1.77379,1.77387,1.77379,1.77386,7007445.0
2009-08-26 01:24:00,1.77389,1.7741,1.77389,1.7741,7012196.0
2009-08-26 01:25:00,1.77416,1.77425,1.77393,1.77425,6084953.0
2009-08-26 01:26:00,1.77414,1.77416,1.77403,1.77416,5643472.0
2009-08-26 01:27:00,1.77419,1.77419,1.77414,1.77414,8555127.0
2009-08-26 01:28:00,1.77407,1.77412,1.77386,1.77412,11354073.0
2009-08-26 01:29:00,1.7741,1.7741,1.77382,1.7739,10623291.0
2009-08-26 01:30:00,1.77389,1.77397,1.77383,1.77397,10521304.0
2009-08-26 01:31:00,1.77399,1.77421,1.77394,1.77421,8370534.0
2009-08-26 01:32:00,1.77418,1.77427,1.77406,1.7742,8107621.0
2009-08-26 01:33:00,1.77426,1.77431,1.77417,1.77417,7082859.0
2009-08-26 01:34:00,1.77411,1.77416,1.77389,1.77389,11288519.0
2009-08-26 01:35:00,1.77392,1.77402,1.77392,1.77402,6745056.0
2009-08-26 01:36:00,1.77412,1.77436,1.77411,1.77436,7693821.0
2009-08-26 01:37:00,1.77443,1.77458,1.77436,1.77436,31223885.0
2009-08-26 01:38:00,1.77429,1.77429,1.77412,1.77427,8134742.0
2009-08-26 01:39:00,1.77424,1.77431,1.77404,1.77414,4420389.0
2009-08-26 01:40:00,1.77405,1.77414,1.77405,1.77405,3809171.0
2009-08-26 01:41:00,1.77406,1.77421,1.77405,1.77421,6137151.0
2009-08-26 01:42:00,1.77418,1.77433,1.7741,1.77422,8201535.0
2009-08-26 01:43:00,1.77439,1.77459,1.77436,1.77446,5924717.0
2009-08-26 01:44:00,1.77447,1.77449,1.77421,1.77421,8085273.0
2009-08-26 01:45:00,1.77408,1.77412,1.77397,1.77412,9531103.0
2009-08-26 01:46:00,1.77417,1.77419,1.77408,1.77414,3265922.0
2009-08-26 01:47:00,1.77427,1.77438,1.774,1.774,5489768.0
2009-08-26 01:48:00,1.77443,1.77463,1.77432,1.77451,7900973.0
2009-08-26 01:49:00,1.77444,1.77461,1.77444,1.77461,6233783.0
2009-08-26 01:50:00,1.77461,1.7747,1.77454,1.77454,29442016.0
2009-08-26 01:51:00,1.7745,1.7745,1.77415,1.77415,9718047.0
2009-08-26 01:52:00,1.77409,1.77412,1.77391,1.774,7109666.0
2009-08-26 01:53:00,1.774,1.774,1.77387,1.77387,5963653.0
2009-08-26 01:54:00,1.77373,1.77384,1.7737,1.77375,5003099.0
2009-08-26 01:55:00,1.77376,1.77376,1.77357,1.77357,6850815.0
2009-08-26 01:56:00,1.7736,1.7736,1.77341,1.77341,8712651.0
2009-08-26 01:57:00,1.77341,1.77342,1.77321,1.77327,5917657.0
2009-08-26 01:58:00,1.77327,1.77344,1.7729,1.77344,6402197.0
2009-08-26 01:59:00,1.77337,1.77368,1.77337,1.77368,11007755.0
2009-08-26 02:00:00,1.77398,1.77411,1.7737,1.7737,10835471.0
2009-08-26 02:01:00,1.7739,1.77396,1.77358,1.77382,6584592.0
2009-08-26 02:02:00,1.77382,1.774,1.77382,1.77397,6173873.0
2009-08-26 02:03:00,1.77393,1.77398,1.77386,1.77398,7969131.0
2009-08-26 02:04:00,1.77397,1.77402,1.77396,1.77402,6926310.0
2009-08-26 02:05:00,1.77396,1.77396,1.77378,1.77378,4677105.0
2009-08-26 02:06:00,1.7739,1.77397,1.77361,1.77361,6253174.0
2009-08-26 02:07:00,1.77353,1.77353,1.77332,1.7735,7621038.0
2009-08-26 02:08:00,1.77359,1.77367,1.77357,1.77364,9526565.0
2009-08-26 02:09:00,1.77358,1.77371,1.77351,1.77371,27256078.0
2009-08-26 02:10:00,1.77375,1.77375,1.77343,1.77343,6542592.0
2009-08-26 02:11:00,1.77341,1.77357,1.77336,1.77357,7865577.0
2009-08-26 02:12:00,1.77321,1.7737,1.77321,1.77358,5408106.0
2009-08-26 02:13:00,1.77346,1.77349,1.77327,1.77349,3625579.0
2009-08-26 02:14:00,1.77345,1.77349,1.77335,1.77342,9689034.0
2009-08-26 02:15:00,1.77342,1.77358,1.77333,1.77358,8389823.0
2009-08-26 02:16:00,1.77359,1.7737,1.77358,1.7737,6437110.0
2009-08-26 02:17:00,1.7735,1.77364,1.77338,1.77341,7531946.0
2009-08-26 02:18:00,1.77347,1.7735,1.77337,1.77337,5660535.0
2009-08-26 02:19:00,1.77339,1.77348,1.7733,1.77344,4011347.0
2009-08-26 02:20:00,1.77348,1.7735,1.77331,1.77347,4699540.0
2009-08-26 02:21:00,1.77357,1.77363,1.77348,1.7736,8736701.0
2009-08-26 02:22:00,1.77356,1.77367,1.77347,1.77351,31333575.0
2009-08-26 02:23:00,1.77353,1.77353,1.77322,1.77331,7095656.0
2009-08-26 02:24:00,1.77333,1.77337,1.77329,1.77329,7260555.0
2009-08-26 02:25:00,1.77319,1.77321,1.77304,1.77307,11047680.0
2009-08-26 02:26:00,1.77307,1.77311,1.77299,1.77303,7721419.0
2009-08-26 02:27:00,1.77299,1.77306,1.77284,1.77288,7478664.0
2009-08-26 02:28:00,1.77287,1.77287,1.77268,1.77271,8155238.0
2009-08-26 02:29:00,1.77276,1.77293,1.7727,1.77293,10073053.0
2009-08-26 02:30:00,1.77287,1.77295,1.77268,1.77275,10308869.0
2009-08-26 02:31:00,1.77274,1.77281,1.77266,1.77275,12501732.0
2009-08-26 02:32:00,1.77264,1.77264,1.77235,1.7725,8088426.0
2009-08-26 02:33:00,1.77266,1.77289,1.77266,1.77289,5219153.0
2009-08-26 02:34:00,1.77304,1.77314,1.77293,1.77311,5725937.0
2009-08-26 02:35:00,1.77304,1.77324,1.77297,1.77324,6643483.0
2009-08-26 02:36:00,1.77328,1.77338,1.77328,1.77328,7127190.0
2009-08-26 02:37:00,1.77321,1.77321,1.773,1.773,7177194.0
2009-08-26 02:38:00,1.77313,1.77313,1.77291,1.77291,7865577.0
2009-08-26 02:39:00,1.77296,1.77298,1.77242,1.77298,8194067.0
2009-08-26 02:40:00,1.773,1.773,1.77293,1.77294,9686376.0
2009-08-26 02:41:00,1.77294,1.77303,1.77293,1.77296,3751869.0
2009-08-26 02:42:00,1.77306,1.77323,1.7727,1.77323,7003312.0
2009-08-26 02:43:00,1.7733,1.7733,1.7732,1.77324,9469122.0
2009-08-26 02:44:00,1.77326,1.77326,1.77309,1.77322,7343528.0
2009-08-26 02:45:00,1.77327,1.77333,1.77321,1.77329,5117435.0
2009-08-26 02:46:00,1.77333,1.77336,1.77328,1.77328,7344288.0
2009-08-26 02:47:00,1.77312,1.77321,1.77306,1.77306,6622328.0
2009-08-26 02:48:00,1.77299,1.77299,1.77288,1.77296,11251702.0
2009-08-26 02:49:00,1.773,1.77314,1.77295,1.77295,3491345.0
2009-08-26 02:50:00,1.773,1.77329,1.773,1.77323,5879253.0
2009-08-26 02:51:00,1.77341,1.77353,1.77335,1.77351,5891691.0
2009-08-26 02:52:00,1.77368,1.77408,1.77368,1.77403,23098344.0
2009-08-26 02:53:00,1.77394,1.77414,1.77392,1.77414,9083194.0
2009-08-26 02:54:00,1.77423,1.77452,1.77423,1.77444,4670190.0
2009-08-26 02:55:00,1.77433,1.77433,1.77408,1.7743,7022838.0
2009-08-26 02:56:00,1.77418,1.77422,1.77395,1.77422,6816138.0
2009-08-26 02:57:00,1.77422,1.77422,1.7741,1.7741,5347622.0
2009-08-26 02:58:00,1.77423,1.77437,1.77413,1.77437,2612287.0
2009-08-26 02:59:00,1.7744,1.77443,1.77424,1.77443,5844356.0
2009-08-26 03:00:00,1.77439,1.77439,1.77415,1.77415,8372941.0
2009-08-26 03:01:00,1.77409,1.77409,1.77376,1.77376,8096952.0
2009-08-26 03:02:00,1.77358,1.77358,1.77345,1.77352,27829389.0
2009-08-26 03:03:00,1.77357,1.77357,1.77339,1.77345,5204618.0
2009-08-26 03:04:00,1.77344,1.77344,1.77322,1.77322,4691316.0
2009-08-26 03:05:00,1.77342,1.77355,1.77338,1.77355,5817461.0
2009-08-26 03:06:00,1.77342,1.77347,1.77333,1.7734,3739346.0
2009-08-26 03:07:00,1.7733,1.77343,1.77321,1.77321,1574589.0
2009-08-26 03:08:00,1.77298,1.77334,1.77298,1.77313,11649390.0
2009-08-26 03:09:00,1.77329,1.77343,1.77329,1.77331,7442100.0
2009-08-26 03:10:00,1.77319,1.77335,1.77318,1.77335,6992741.0
2009-08-26 03:11:00,1.77357,1.7737,1.77355,1.77355,3945301.0
2009-08-26 03:12:00,1.77353,1.77359,1.77341,1.77359,4151709.0
2009-08-26 03:13:00,1.7735,1.7735,1.77299,1.77299,7435417.0
2009-08-26 03:14:00,1.77338,1.77353,1.77337,1.77337,5014850.0
2009-08-26 03:15:00,1.77322,1.77348,1.77296,1.77347,3720074.0
2009-08-26 03:16:00,1.77342,1.77342,1.77311,1.77311,11405806.0
2009-08-26 03:17:00,1.77304,1.77335,1.77296,1.77329,11418726.0
2009-08-26 03:18:00,1.77317,1.77323,1.7728,1.77284,9939833.0
2009-08-26 03:19:00,1.7729,1.7729,1.77276,1.77276,6260983.0
2009-08-26 03:20:00,1.7727,1.77297,1.7727,1.77297,11784383.0
2009-08-26 03:21:00,1.773,1.77313,1.77299,1.773,22713158.0
2009-08-26 03:22:00,1.77301,1.77306,1.77289,1.773,6016464.0
2009-08-26 03:23:00,1.77294,1.77306,1.77281,1.77306,8142497.0
2009-08-26 03:24:00,1.77292,1.77292,1.77274,1.7728,7576488.0
2009-08-26 03:25:00,1.77275,1.77295,1.77275,1.7729,9252269.0
2009-08-26 03:26:00,1.77273,1.77273,1.77236,1.77236,27643260.0
2009-08-26 03:27:00,1.77248,1.77248,1.77223,1.77223,9934657.0
2009-08-26 03:28:00,1.77223,1.77225,1.77194,1.77203,4679755.0
2009-08-26 03:29:00,1.77198,1.77198,1.7718,1.77187,3257853.0
2009-08-26 03:30:00,1.77194,1.77221,1.77187,1.77221,4484415.0
2009-08-26 03:31:00,1.77235,1.77257,1.77233,1.77257,8783609.0
2009-08-26 03:32:00,1.77255,1.7726,1.77247,1.77247,7532198.0
2009-08-26 03:33:00,1.77258,1.77258,1.77213,1.77222,11914671.0
2009-08-26 03:34:00,1.77221,1.77234,1.77219,1.77223,3016417.0
2009-08-26 03:35:00,1.77224,1.77242,1.77224,1.7724,4553095.0
2009-08-26 03:36:00,1.7724,1.77247,1.77225,1.77225,7678709.0
2009-08-26 03:37:00,1.77229,1.77237,1.77221,1.77237,6775768.0
2009-08-26 03:38:00,1.77236,1.77236,1.77214,1.77235,7217201.0
2009-08-26 03:39:00,1.77237,1.77237,1.772,1.772,13469822.0
2009-08-26 03:40:00,1.77203,1.77219,1.77203,1.77216,5794050.0
2009-08-26 03:41:00,1.77238,1.77244,1.77233,1.77235,6277634.0
2009-08-26 03:42:00,1.77228,1.77234,1.77226,1.77226,6499498.0
2009-08-26 03:43:00,1.7723,1.7723,1.77199,1.77199,4366329.0
2009-08-26 03:44:00,1.772,1.7722,1.772,1.7722,12719417.0
2009-08-26 03:45:00,1.77241,1.77252,1.77232,1.77232,5169885.0
2009-08-26 03:46:00,1.77207,1.77249,1.77207,1.77249,8221832.0
2009-08-26 03:47:00,1.77246,1.7727,1.77223,1.77247,8832855.0
2009-08-26 03:48:00,1.77228,1.77247,1.77217,1.77247,10090495.0
2009-08-26 03:49:00,1.77242,1.77242,1.77213,1.77213,5534559.0
2009-08-26 03:50:00,1.77209,1.77228,1.77209,1.77228,18691994.0
2009-08-26 03:51:00,1.77228,1.77241,1.77228,1.77231,8929585.0
2009-08-26 03:52:00,1.77219,1.77236,1.77216,1.77236,5036020.0
2009-08-26 03:53:00,1.7725,1.77266,1.77246,1.77246,4009675.0
2009-08-26 03:54:00,1.77233,1.77233,1.77194,1.77194,7847461.0
2009-08-26 03:55:00,1.77205,1.77222,1.77203,1.77218,7273796.0
2009-08-26 03:56:00,1.77221,1.77243,1.77221,1.77243,10880460.0
2009-08-26 03:57:00,1.77255,1.77259,1.77229,1.77245,7793745.0
2009-08-26 03:58:00,1.77242,1.77267,1.77241,1.77267,5192252.0
2009-08-26 03:59:00,1.77277,1.77277,1.77263,1.77263,11324694.0
2009-08-26 04:00:00,1.7724,1.77241,1.77233,1.77241,9679104.0
2009-08-26 04:01:00,1.77258,1.77268,1.77255,1.77257,6470032.0
2009-08-26 04:02:00,1.77257,1.77259,1.77249,1.77249,7733110.0
2009-08-26 04:03:00,1.77255,1.77255,1.77225,1.77236,19406546.0
2009-08-26 04:04:00,1.77227,1.77248,1.77225,1.77225,8217287.0
2009-08-26 04:05:00,1.77226,1.77258,1.77217,1.77258,11199451.0
2009-08-26 04:06:00,1.77264,1.77269,1.7724,1.7724,9053706.0
2009-08-26 04:07:00,1.77224,1.77224,1.77202,1.77213,8079979.0
2009-08-26 04:08:00,1.7722,1.77235,1.77211,1.77235,5820136.0
2009-08-26 04:09:00,1.77232,1.77242,1.77219,1.77219,14508753.0
2009-08-26 04:10:00,1.77201,1.77201,1.77179,1.77179,21057504.0
2009-08-26 04:11:00,1.77193,1.77201,1.77183,1.77199,6209181.0
2009-08-26 04:12:00,1.77207,1.77208,1.77181,1.77181,10041952.0
2009-08-26 04:13:00,1.77175,1.77182,1.77164,1.77182,3302617.0
2009-08-26 04:14:00,1.77176,1.77206,1.77176,1.77206,6536278.0
2009-08-26 04:15:00,1.77169,1.77225,1.77169,1.77225,7526425.0
2009-08-26 04:16:00,1.77237,1.77251,1.77234,1.7725,15800484.0
2009-08-26 04:17:00,1.77266,1.77266,1.77246,1.77246,9861067.0
2009-08-26 04:18:00,1.77243,1.77243,1.77224,1.77224,9572077.0
2009-08-26 04:19:00,1.77216,1.77216,1.77187,1.77188,7929121.0
2009-08-26 04:20:00,1.77175,1.77188,1.77175,1.77183,19880920.0
2009-08-26 04:21:00,1.77197,1.77206,1.77192,1.77192,11737581.0
2009-08-26 04:22:00,1.77173,1.77181,1.77159,1.7718,7395984.0
2009-08-26 04:23:00,1.77183,1.77186,1.77175,1.77183,11974127.0
2009-08-26 04:24:00,1.7717,1.77177,1.77158,1.77173,5968016.0
2009-08-26 04:25:00,1.77171,1.77182,1.7717,1.7717,6072119.0
2009-08-26 04:26:00,1.77169,1.77169,1.77118,1.77151,17118902.0
2009-08-26 04:27:00,1.77137,1.77137,1.7709,1.77131,6922373.0
2009-08-26 04:28:00,1.77143,1.77164,1.77136,1.77163,3691378.0
2009-08-26 04:29:00,1.77169,1.77181,1.77162,1.77181,13297853.0
2009-08-26 04:30:00,1.77195,1.77209,1.77187,1.77209,8182508.0
2009-08-26 04:31:00,1.77212,1.77222,1.77209,1.77222,6430343.0
2009-08-26 04:32:00,1.77232,1.77248,1.77228,1.77248,16366682.0
2009-08-26 04:33:00,1.77245,1.7725,1.77231,1.7725,4934303.0
2009-08-26 04:34:00,1.77236,1.77236,1.77208,1.77208,10050268.0
2009-08-26 04:35:00,1.77222,1.77233,1.7722,1.7722,1293248.0
2009-08-26 04:36:00,1.77225,1.77229,1.77209,1.77209,4466573.0
2009-08-26 04:37:00,1.77217,1.77233,1.77211,1.77232,7182973.0
2009-08-26 04:38:00,1.77226,1.77228,1.77203,1.77228,7241237.0
2009-08-26 04:39:00,1.77211,1.77219,1.77207,1.77208,12932322.0
2009-08-26 04:40:00,1.77207,1.77224,1.77205,1.77224,5644122.0
2009-08-26 04:41:00,1.7722,1.7722,1.77193,1.77208,7412406.0
2009-08-26 04:42:00,1.77209,1.77218,1.77173,1.7721,12448929.0
2009-08-26 04:43:00,1.77207,1.77212,1.77196,1.77207,7640385.0
2009-08-26 04:44:00,1.77203,1.77204,1.77182,1.77183,13968483.0
2009-08-26 04:45:00,1.77203,1.77205,1.77191,1.77191,4385128.0
2009-08-26 04:46:00,1.77195,1.77197,1.77182,1.77182,4789225.0
2009-08-26 04:47:00,1.77178,1.77178,1.77161,1.77175,9790461.0
2009-08-26 04:48:00,1.77166,1.77182,1.77165,1.77177,8504682.0
2009-08-26 04:49:00,1.77193,1.77198,1.77159,1.77194,6332451.0
2009-08-26 04:50:00,1.77199,1.77203,1.77196,1.77196,6550792.0
2009-08-26 04:51:00,1.77196,1.77215,1.77196,1.77215,13532044.0
2009-08-26 04:52:00,1.77202,1.77202,1.77188,1.772,6798105.0
2009-08-26 04:53:00,1.77215,1.77233,1.77215,1.7722,4709031.0
2009-08-26 04:54:00,1.77204,1.7722,1.77195,1.7722,49408220.0
2009-08-26 04:55:00,1.77245,1.77271,1.77245,1.77271,12934789.0
2009-08-26 04:56:00,1.7727,1.77284,1.77266,1.77266,15962390.0
2009-08-26 04:57:00,1.77264,1.77284,1.77258,1.77258,12229183.0
2009-08-26 04:58:00,1.77275,1.77289,1.77272,1.77289,8398701.0
2009-08-26 04:59:00,1.77278,1.77278,1.77248,1.77248,9210809.0
2009-08-26 05:00:00,1.77237,1.77237,1.77204,1.77204,10621584.0
2009-08-26 05:01:00,1.77208,1.77224,1.77205,1.77221,4515093.0
2009-08-26 05:02:00,1.77227,1.77245,1.77196,1.77229,12117932.0
2009-08-26 05:03:00,1.77227,1.77236,1.77211,1.77228,19012409.0
2009-08-26 05:04:00,1.77236,1.77236,1.77208,1.77208,18208768.0
2009-08-26 05:05:00,1.77213,1.77213,1.77194,1.77199,17363795.0
2009-08-26 05:06:00,1.77196,1.77202,1.77188,1.77188,4850107.0
2009-08-26 05:07:00,1.77176,1.77194,1.77176,1.77179,4582635.0
2009-08-26 05:08:00,1.77184,1.77192,1.77162,1.77162,4417709.0
2009-08-26 05:09:00,1.77137,1.77159,1.7713,1.77154,4191731.0
2009-08-26 05:10:00,1.7717,1.77197,1.7717,1.77197,12118289.0
2009-08-26 05:11:00,1.77202,1.77213,1.77202,1.77208,5930525.0
2009-08-26 05:12:00,1.77203,1.77219,1.77203,1.77219,12643092.0
2009-08-26 05:13:00,1.77217,1.77219,1.77202,1.77205,5508041.0
2009-08-26 05:14:00,1.77198,1.77201,1.77183,1.77201,2946749.0
2009-08-26 05:15:00,1.77209,1.7722,1.77209,1.7722,7768037.0
2009-08-26 05:16:00,1.77214,1.77214,1.77184,1.77214,4400217.0
2009-08-26 05:17:00,1.77207,1.77217,1.77207,1.77217,5271277.0
2009-08-26 05:18:00,1.77197,1.77206,1.77152,1.77202,9931368.0
2009-08-26 05:19:00,1.77195,1.77204,1.77185,1.77204,4297401.0
2009-08-26 05:20:00,1.77167,1.77209,1.77167,1.77209,5640133.0
2009-08-26 05:21:00,1.77221,1.77231,1.77221,1.77224,13636417.0
2009-08-26 05:22:00,1.77231,1.77237,1.77228,1.77237,8228635.0
2009-08-26 05:23:00,1.77239,1.77239,1.77209,1.77218,5381739.0
2009-08-26 05:24:00,1.77213,1.7725,1.77213,1.77223,7951810.0
2009-08-26 05:25:00,1.77239,1.77255,1.77208,1.77254,10681629.0
2009-08-26 05:26:00,1.77238,1.77238,1.77213,1.77221,6304023.0
2009-08-26 05:27:00,1.7724,1.7724,1.77228,1.77229,8037022.0
2009-08-26 05:28:00,1.77239,1.77276,1.77239,1.77276,3548504.0
2009-08-26 05:29:00,1.77256,1.77274,1.77245,1.77274,9079203.0
2009-08-26 05:30:00,1.77276,1.77294,1.77254,1.77254,10539185.0
2009-08-26 05:31:00,1.77281,1.77284,1.77275,1.7728,4569564.0
2009-08-26 05:32:00,1.77269,1.77269,1.77249,1.7726,26044009.0
2009-08-26 05:33:00,1.77281,1.77289,1.77271,1.77271,22919774.0
2009-08-26 05:34:00,1.7726,1.7726,1.77241,1.77241,3458311.0
2009-08-26 05:35:00,1.77238,1.77238,1.77221,1.77236,10960022.0
2009-08-26 05:36:00,1.77235,1.77273,1.77235,1.77273,10315480.0
2009-08-26 05:37:00,1.77237,1.77274,1.77228,1.77264,11954880.0
2009-08-26 05:38:00,1.77257,1.77257,1.77225,1.77255,23442894.0
2009-08-26 05:39:00,1.77259,1.77259,1.77105,1.77254,6133844.0
2009-08-26 05:40:00,1.77218,1.77255,1.77203,1.77208,15680623.0
2009-08-26 05:41:00,1.77247,1.77247,1.77229,1.77235,4996181.0
2009-08-26 05:42:00,1.77243,1.77243,1.77225,1.7723,6857663.0
2009-08-26 05:43:00,1.77227,1.77227,1.77182,1.77212,18082052.0
2009-08-26 05:44:00,1.77214,1.77215,1.77202,1.77212,6798429.0
2009-08-26 05:45:00,1.77225,1.77243,1.77221,1.77243,4203157.0
2009-08-26 05:46:00,1.77243,1.77243,1.77219,1.77234,5529191.0
2009-08-26 05:47:00,1.77231,1.77231,1.77216,1.77226,4266529.0
2009-08-26 05:48:00,1.77218,1.77218,1.77197,1.77204,7894266.0
2009-08-26 05:49:00,1.77167,1.77193,1.77167,1.77188,6784584.0
2009-08-26 05:50:00,1.7723,1.77236,1.77224,1.77224,4980473.0
2009-08-26 05:51:00,1.77226,1.77249,1.77226,1.77249,19521802.0
2009-08-26 05:52:00,1.77257,1.77285,1.77257,1.77285,4271368.0
2009-08-26 05:53:00,1.77288,1.77288,1.77265,1.77265,6688774.0
2009-08-26 05:54:00,1.77262,1.77262,1.77256,1.7726,4848787.0
2009-08-26 05:55:00,1.77248,1.77248,1.77229,1.77235,5994421.0
2009-08-26 05:56:00,1.77206,1.77266,1.77205,1.77266,2748466.0
2009-08-26 05:57:00,1.7726,1.77273,1.7726,1.77268,12469099.0
2009-08-26 05:58:00,1.77271,1.77287,1.77271,1.77287,3694311.0
2009-08-26 05:59:00,1.77285,1.77285,1.77276,1.7728,4645220.0
2009-08-26 06:00:00,1.77284,1.77333,1.77284,1.77333,10850320.0
2009-08-26 06:01:00,1.77336,1.77346,1.77326,1.77335,9108509.0
2009-08-26 06:02:00,1.77329,1.77329,1.77244,1.77244,20039015.0
2009-08-26 06:03:00,1.77285,1.77285,1.77266,1.77266,6868116.0
2009-08-26 06:04:00,1.77266,1.77266,1.77247,1.77249,4422344.0
2009-08-26 06:05:00,1.77255,1.77279,1.77255,1.77276,6273589.0
2009-08-26 06:06:00,1.77262,1.77262,1.7724,1.77247,10488888.0
2009-08-26 06:07:00,1.77236,1.77236,1.77211,1.77215,12332975.0
2009-08-26 06:08:00,1.77223,1.77234,1.7722,1.77234,4793398.0
2009-08-26 06:09:00,1.77223,1.77247,1.77223,1.77231,7796447.0
2009-08-26 06:10:00,1.77239,1.77242,1.77224,1.77224,19817157.0
2009-08-26 06:11:00,1.77217,1.77261,1.77217,1.77261,9309032.0
2009-08-26 06:12:00,1.77258,1.77266,1.7725,1.7725,22985388.0
2009-08-26 06:13:00,1.77261,1.77263,1.77214,1.7725,9099871.0
2009-08-26 06:14:00,1.77254,1.77259,1.77239,1.77239,6391124.0
2009-08-26 06:15:00,1.77245,1.77267,1.77245,1.77267,4414581.0
2009-08-26 06:16:00,1.77268,1.77275,1.7726,1.77275,8282565.0
2009-08-26 06:17:00,1.77273,1.77303,1.77273,1.77303,17447189.0
2009-08-26 06:18:00,1.77304,1.77304,1.77294,1.77299,13072094.0
2009-08-26 06:19:00,1.77285,1.77289,1.77276,1.77276,45183156.0
2009-08-26 06:20:00,1.77288,1.77294,1.77288,1.77292,8690932.0
2009-08-26 06:21:00,1.77299,1.77304,1.77296,1.77302,17779403.0
2009-08-26 06:22:00,1.77287,1.77291,1.77284,1.77288,4866220.0
2009-08-26 06:23:00,1.77302,1.77315,1.77302,1.77309,8901526.0
2009-08-26 06:24:00,1.77305,1.77305,1.77289,1.77289,9716445.0
2009-08-26 06:25:00,1.77299,1.77299,1.77279,1.77293,12267611.0
2009-08-26 06:26:00,1.77288,1.77308,1.77288,1.77308,5460764.0
2009-08-26 06:27:00,1.77309,1.77309,1.77298,1.773,4767477.0
2009-08-26 06:28:00,1.77294,1.77314,1.77294,1.77306,22702415.0
2009-08-26 06:29:00,1.77311,1.77314,1.773,1.77304,10114680.0
2009-08-26 06:30:00,1.77289,1.77289,1.77271,1.77275,15371944.0
2009-08-26 06:31:00,1.77271,1.77279,1.77239,1.77279,8147289.0
2009-08-26 06:32:00,1.77278,1.77279,1.77257,1.77266,3687752.0
2009-08-26 06:33:00,1.77272,1.77283,1.77259,1.77283,7309404.0
2009-08-26 06:34:00,1.77282,1.77283,1.77273,1.77283,6674268.0
2009-08-26 06:35:00,1.77289,1.77312,1.77283,1.77312,5756208.0
2009-08-26 06:36:00,1.77322,1.77322,1.77303,1.77303,4230232.0
2009-08-26 06:37:00,1.77307,1.77323,1.77306,1.77307,8755400.0
2009-08-26 06:38:00,1.77307,1.77313,1.77298,1.77313,12535953.0
2009-08-26 06:39:00,1.77323,1.77323,1.7731,1.77311,6809428.0
2009-08-26 06:40:00,1.77311,1.77311,1.7727,1.77281,13108646.0
2009-08-26 06:41:00,1.77279,1.77287,1.77262,1.77287,13901498.0
2009-08-26 06:42:00,1.77292,1.77292,1.77286,1.77286,5693685.0
2009-08-26 06:43:00,1.77285,1.77298,1.77285,1.77298,7925381.0
2009-08-26 06:44:00,1.77301,1.7731,1.77294,1.77294,3677703.0
2009-08-26 06:45:00,1.77292,1.77294,1.77282,1.77294,74926599.0
2009-08-26 06:46:00,1.77299,1.77312,1.77298,1.77307,12053401.0
2009-08-26 06:47:00,1.77309,1.77319,1.77301,1.77301,6759625.0
2009-08-26 06:48:00,1.77302,1.77318,1.77302,1.77317,6187113.0
2009-08-26 06:49:00,1.77316,1.77316,1.77284,1.77294,13473718.0
2009-08-26 06:50:00,1.77294,1.77301,1.77285,1.77293,9345211.0
2009-08-26 06:51:00,1.77296,1.77307,1.77287,1.77306,6561110.0
2009-08-26 06:52:00,1.77303,1.77331,1.77299,1.77331,10458266.0
2009-08-26 06:53:00,1.77334,1.7734,1.77322,1.77337,8911515.0
2009-08-26 06:54:00,1.77329,1.77342,1.77329,1.77335,4813232.0
2009-08-26 06:55:00,1.77333,1.77349,1.77327,1.77346,23520286.0
2009-08-26 06:56:00,1.77342,1.77342,1.77333,1.77338,12250906.0
2009-08-26 06:57:00,1.77341,1.77341,1.77325,1.77337,7799837.0
2009-08-26 06:58:00,1.77329,1.77341,1.77322,1.77335,7510199.0
2009-08-26 06:59:00,1.77322,1.77322,1.77303,1.77303,5389501.0
2009-08-26 07:00:00,1.77299,1.77299,1.77272,1.77272,9527036.0
2009-08-26 07:01:00,1.77279,1.77289,1.77279,1.77285,6571450.0
2009-08-26 07:02:00,1.77291,1.77291,1.77255,1.77255,2746168.0
2009-08-26 07:03:00,1.77227,1.77227,1.77184,1.77184,8694752.0
2009-08-26 07:04:00,1.77183,1.77186,1.77164,1.77164,9602152.0
2009-08-26 07:05:00,1.77156,1.77156,1.77136,1.7715,5177329.0
2009-08-26 07:06:00,1.77141,1.77141,1.77131,1.77141,4532342.0
2009-08-26 07:07:00,1.77144,1.77152,1.77135,1.77152,5316754.0
2009-08-26 07:08:00,1.77145,1.77145,1.77132,1.77133,6634756.0
2009-08-26 07:09:00,1.77133,1.77138,1.77127,1.77127,6391270.0
2009-08-26 07:10:00,1.77131,1.77131,1.77119,1.77127,16966959.0
2009-08-26 07:11:00,1.77126,1.77126,1.7711,1.77116,2871168.0
2009-08-26 07:12:00,1.77113,1.77128,1.77107,1.77107,4321692.0
2009-08-26 07:13:00,1.77093,1.77093,1.77069,1.77088,5550302.0
2009-08-26 07:14:00,1.77084,1.77103,1.77067,1.77103,3459813.0
2009-08-26 07:15:00,1.77102,1.77102,1.77082,1.77086,21430389.0
2009-08-26 07:16:00,1.77084,1.77113,1.77084,1.77105,3140896.0
2009-08-26 07:17:00,1.77104,1.77134,1.77104,1.77134,10486830.0
2009-08-26 07:18:00,1.77147,1.77166,1.77147,1.77166,4374333.0
2009-08-26 07:19:00,1.77162,1.77182,1.77157,1.77182,13448340.0
2009-08-26 07:20:00,1.77164,1.77164,1.77143,1.7716,7505280.0
2009-08-26 07:21:00,1.77169,1.77175,1.77162,1.77169,6595009.0
2009-08-26 07:22:00,1.77178,1.77193,1.77134,1.77168,13201113.0
2009-08-26 07:23:00,1.77184,1.77198,1.77184,1.77186,8943334.0
2009-08-26 07:24:00,1.77195,1.77209,1.77194,1.77209,7673644.0
2009-08-26 07:25:00,1.77207,1.77207,1.77153,1.77179,6625537.0
2009-08-26 07:26:00,1.77191,1.772,1.77184,1.77184,5262850.0
2009-08-26 07:27:00,1.77196,1.77206,1.77189,1.77189,7179121.0
2009-08-26 07:28:00,1.77202,1.77211,1.77195,1.77197,10923838.0
2009-08-26 07:29:00,1.77193,1.77197,1.77173,1.77173,14842119.0
2009-08-26 07:30:00,1.77171,1.77171,1.77147,1.77169,7214543.0
2009-08-26 07:31:00,1.77164,1.77169,1.77164,1.77166,10158734.0
2009-08-26 07:32:00,1.77168,1.77169,1.77159,1.77169,4278935.0
2009-08-26 07:33:00,1.77165,1.77177,1.77154,1.77177,8232130.0
2009-08-26 07:34:00,1.77177,1.77204,1.77177,1.77204,3420945.0
2009-08-26 07:35:00,1.77203,1.77203,1.77178,1.77178,9284402.0
2009-08-26 07:36:00,1.77151,1.77151,1.77107,1.77107,15028522.0
2009-08-26 07:37:00,1.77099,1.77102,1.76934,1.77075,6582569.0
2009-08-26 07:38:00,1.77073,1.77096,1.77044,1.77096,8240047.0
2009-08-26 07:39:00,1.77109,1.77141,1.77109,1.77135,6417323.0
2009-08-26 07:40:00,1.7713,1.77131,1.7711,1.77131,5114249.0
2009-08-26 07:41:00,1.77142,1.77158,1.77132,1.77136,4076209.0
2009-08-26 07:42:00,1.77134,1.77143,1.77129,1.77143,6735625.0
2009-08-26 07:43:00,1.77147,1.77161,1.77142,1.77153,2682030.0
2009-08-26 07:44:00,1.7715,1.77156,1.77145,1.77156,8047225.0
2009-08-26 07:45:00,1.77152,1.77152,1.77106,1.77143,6326319.0
2009-08-26 07:46:00,1.77136,1.77136,1.7708,1.7708,6129547.0
2009-08-26 07:47:00,1.77055,1.77071,1.77055,1.77071,9540546.0
2009-08-26 07:48:00,1.7707,1.7707,1.77046,1.77046,11025592.0
2009-08-26 07:49:00,1.77053,1.77073,1.77049,1.77072,11150568.0
2009-08-26 07:50:00,1.77084,1.77114,1.77084,1.77103,10260287.0
2009-08-26 07:51:00,1.77096,1.77096,1.77066,1.77078,9646206.0
2009-08-26 07:52:00,1.7707,1.77072,1.77061,1.77072,8073261.0
2009-08-26 07:53:00,1.77084,1.77108,1.76948,1.77108,4336620.0
2009-08-26 07:54:00,1.77101,1.77116,1.77093,1.77093,7445245.0
2009-08-26 07:55:00,1.77085,1.77101,1.77067,1.77101,19195521.0
2009-08-26 07:56:00,1.77107,1.77131,1.77102,1.77116,8062687.0
2009-08-26 07:57:00,1.77118,1.77122,1.77115,1.77122,16115104.0
2009-08-26 07:58:00,1.77133,1.77161,1.77133,1.77159,8599156.0
2009-08-26 07:59:00,1.77145,1.77181,1.77145,1.77181,9889197.0
2009-08-26 08:00:00,1.77189,1.7721,1.77189,1.77194,7100962.0
2009-08-26 08:01:00,1.77178,1.77178,1.77147,1.77147,23497470.0
2009-08-26 08:02:00,1.77138,1.77138,1.77108,1.77108,7858377.0
2009-08-26 08:03:00,1.77096,1.77096,1.77051,1.77052,5562873.0
2009-08-26 08:04:00,1.77056,1.77081,1.77056,1.77078,13117706.0
2009-08-26 08:05:00,1.77069,1.771,1.77069,1.77069,4131610.0
2009-08-26 08:06:00,1.77065,1.77067,1.77059,1.77059,8906337.0
2009-08-26 08:07:00,1.77048,1.77048,1.77021,1.77021,17655575.0
2009-08-26 08:08:00,1.77012,1.77015,1.76989,1.76989,34265480.0
2009-08-26 08:09:00,1.76982,1.77015,1.76982,1.77015,18099062.0
2009-08-26 08:10:00,1.77024,1.77046,1.77024,1.77046,18104482.0
2009-08-26 08:11:00,1.77045,1.77096,1.77045,1.77096,2944193.0
2009-08-26 08:12:00,1.77103,1.77138,1.77092,1.77092,17322588.0
2009-08-26 08:13:00,1.77087,1.77095,1.77065,1.77065,6120991.0
2009-08-26 08:14:00,1.77071,1.77071,1.77057,1.77057,11829540.0
2009-08-26 08:15:00,1.77052,1.77063,1.77044,1.77063,9539200.0
2009-08-26 08:16:00,1.7706,1.7709,1.7706,1.77082,3397422.0
2009-08-26 08:17:00,1.77099,1.77102,1.77084,1.77084,3956246.0
2009-08-26 08:18:00,1.7707,1.7707,1.77052,1.77053,12577230.0
2009-08-26 08:19:00,1.77062,1.77072,1.77052,1.77072,7076033.0
2009-08-26 08:20:00,1.77072,1.77072,1.77049,1.77058,16968209.0
2009-08-26 08:21:00,1.77063,1.77072,1.77063,1.77066,9628078.0
2009-08-26 08:22:00,1.77066,1.77066,1.77053,1.7706,4062859.0
2009-08-26 08:23:00,1.77055,1.77097,1.77052,1.77097,8094679.0
2009-08-26 08:24:00,1.771,1.77102,1.77096,1.77102,5065258.0
2009-08-26 08:25:00,1.77114,1.77132,1.77114,1.77122,4773067.0
2009-08-26 08:26:00,1.77121,1.77121,1.7708,1.7708,7719292.0
2009-08-26 08:27:00,1.77076,1.77076,1.77052,1.77052,11205035.0
2009-08-26 08:28:00,1.77039,1.77084,1.77039,1.77084,3718812.0
2009-08-26 08:29:00,1.77091,1.771,1.77091,1.771,8264722.0
2009-08-26 08:30:00,1.77103,1.77108,1.77103,1.77103,8552623.0
2009-08-26 08:31:00,1.77103,1.77118,1.77092,1.77118,5676473.0
2009-08-26 08:32:00,1.77123,1.77123,1.77094,1.77094,11635140.0
2009-08-26 08:33:00,1.77104,1.77104,1.77079,1.77091,4989692.0
2009-08-26 08:34:00,1.77099,1.77116,1.77099,1.77116,35298984.0
2009-08-26 08:35:00,1.77123,1.77138,1.77115,1.77115,5561053.0
2009-08-26 08:36:00,1.77113,1.77126,1.77113,1.77126,7859828.0
2009-08-26 08:37:00,1.7712,1.77121,1.77107,1.77121,16720193.0
2009-08-26 08:38:00,1.77137,1.77149,1.77132,1.77132,7158032.0
2009-08-26 08:39:00,1.77121,1.77122,1.77093,1.77093,5379975.0
2009-08-26 08:40:00,1.77094,1.77111,1.77092,1.77111,8110873.0
2009-08-26 08:41:00,1.77107,1.77107,1.77087,1.77094,2581974.0
2009-08-26 08:42:00,1.77083,1.77093,1.77083,1.77089,12025988.0
2009-08-26 08:43:00,1.77107,1.77112,1.77097,1.77103,4448201.0
2009-08-26 08:44:00,1.77084,1.77084,1.77036,1.77036,13668493.0
2009-08-26 08:45:00,1.77021,1.77021,1.76956,1.76956,4697634.0
2009-08-26 08:46:00,1.76969,1.76996,1.76969,1.76996,2009379.0
2009-08-26 08:47:00,1.76994,1.77008,1.7699,1.76994,91031516.0
2009-08-26 08:48:00,1.76999,1.77006,1.76979,1.76979,14146917.0
2009-08-26 08:49:00,1.76968,1.76968,1.76936,1.76953,4068166.0
2009-08-26 08:50:00,1.76962,1.77014,1.76962,1.77014,36842476.0
2009-08-26 08:51:00,1.77024,1.77028,1.76995,1.76995,4940039.0
2009-08-26 08:52:00,1.76998,1.77044,1.76998,1.77044,4050518.0
2009-08-26 08:53:00,1.77056,1.77064,1.77008,1.77027,14296375.0
2009-08-26 08:54:00,1.77016,1.77051,1.77016,1.77047,4681792.0
2009-08-26 08:55:00,1.77045,1.77045,1.77031,1.77045,1679843.0
2009-08-26 08:56:00,1.77041,1.77078,1.77041,1.77078,5163961.0
2009-08-26 08:57:00,1.77094,1.77107,1.77094,1.77107,9152284.0
2009-08-26 08:58:00,1.77103,1.77104,1.77085,1.77098,4052816.0
2009-08-26 08:59:00,1.77106,1.77131,1.77103,1.77131,6720499.0
2009-08-26 09:00:00,1.77135,1.77135,1.77107,1.77107,9003005.0
2009-08-26 09:01:00,1.7711,1.77143,1.7711,1.77137,11190642.0
2009-08-26 09:02:00,1.77142,1.7718,1.77142,1.7718,11001837.0
2009-08-26 09:03:00,1.77171,1.77191,1.77145,1.77191,2665924.0
2009-08-26 09:04:00,1.77208,1.77226,1.77204,1.77226,9529155.0
2009-08-26 09:05:00,1.77236,1.77278,1.77236,1.77275,5600938.0
2009-08-26 09:06:00,1.77273,1.77273,1.77208,1.77257,18309817.0
2009-08-26 09:07:00,1.77261,1.773,1.77261,1.77293,8545185.0
2009-08-26 09:08:00,1.77304,1.77328,1.7729,1.77328,54735237.0
2009-08-26 09:09:00,1.77334,1.77336,1.77321,1.77321,53689896.0
2009-08-26 09:10:00,1.77311,1.77311,1.77263,1.77263,20518633.0
2009-08-26 09:11:00,1.77256,1.77264,1.77239,1.77264,5021797.0
2009-08-26 09:12:00,1.77271,1.77313,1.77271,1.77313,12520561.0
2009-08-26 09:13:00,1.77321,1.77342,1.77315,1.77319,6034660.0
2009-08-26 09:14:00,1.77321,1.77358,1.77321,1.77358,6621471.0
2009-08-26 09:15:00,1.77358,1.77358,1.77299,1.77299,4082692.0
2009-08-26 09:16:00,1.77298,1.77322,1.77298,1.7732,30887028.0
2009-08-26 09:17:00,1.77309,1.77325,1.77309,1.77317,4171995.0
2009-08-26 09:18:00,1.77322,1.77349,1.7732,1.77326,4033087.0
2009-08-26 09:19:00,1.7732,1.77332,1.7731,1.7731,5856568.0
2009-08-26 09:20:00,1.77292,1.77297,1.77272,1.77272,5129380.0
2009-08-26 09:21:00,1.7727,1.77271,1.77252,1.77254,3008356.0
2009-08-26 09:22:00,1.77266,1.7729,1.77238,1.7729,7189938.0
2009-08-26 09:23:00,1.77308,1.77352,1.77308,1.77352,12958626.0
2009-08-26 09:24:00,1.77352,1.77422,1.77352,1.77416,29339670.0
2009-08-26 09:25:00,1.7741,1.77416,1.77397,1.77416,6586557.0
2009-08-26 09:26:00,1.77416,1.77431,1.77391,1.77392,4825057.0
2009-08-26 09:27:00,1.77382,1.77382,1.77373,1.77373,13432593.0
2009-08-26 09:28:00,1.77366,1.77401,1.77366,1.77401,11370633.0
2009-08-26 09:29:00,1.77396,1.77432,1.77396,1.77432,3920515.0
2009-08-26 09:30:00,1.77433,1.7746,1.77308,1.7746,17306761.0
2009-08-26 09:31:00,1.77468,1.7749,1.77459,1.7749,10870089.0
2009-08-26 09:32:00,1.77495,1.77578,1.77495,1.77578,20002080.0
2009-08-26 09:33:00,1.77591,1.77624,1.77591,1.77624,5808604.0
2009-08-26 09:34:00,1.77622,1.77622,1.77606,1.77622,8637003.0
2009-08-26 09:35:00,1.7762,1.7762,1.77471,1.77615,3064122.0
2009-08-26 09:36:00,1.77605,1.77605,1.77576,1.77593,4347018.0
2009-08-26 09:37:00,1.77604,1.77623,1.77581,1.7762,4406623.0
2009-08-26 09:38:00,1.77632,1.77632,1.77587,1.77587,7832231.0
2009-08-26 09:39:00,1.7758,1.77596,1.77576,1.77593,14175741.0
2009-08-26 09:40:00,1.77587,1.77587,1.77579,1.7758,28111416.0
2009-08-26 09:41:00,1.7759,1.77617,1.7759,1.77617,7839793.0
2009-08-26 09:42:00,1.77629,1.77658,1.776,1.77651,9518340.0
2009-08-26 09:43:00,1.77651,1.77651,1.77629,1.77629,10111725.0
2009-08-26 09:44:00,1.77601,1.7761,1.77591,1.77606,4905135.0
2009-08-26 09:45:00,1.77597,1.77611,1.77565,1.77611,4133880.0
2009-08-26 09:46:00,1.77626,1.77645,1.77626,1.77631,20378097.0
2009-08-26 09:47:00,1.77621,1.77628,1.77613,1.77628,20577264.0
2009-08-26 09:48:00,1.77638,1.77676,1.77638,1.77676,11910901.0
2009-08-26 09:49:00,1.77681,1.77702,1.77681,1.77689,4424635.0
2009-08-26 09:50:00,1.77682,1.7769,1.77679,1.7769,2823992.0
2009-08-26 09:51:00,1.77696,1.77733,1.77696,1.77723,8418080.0
2009-08-26 09:52:00,1.77732,1.7776,1.77732,1.77756,12056867.0
2009-08-26 09:53:00,1.77766,1.77775,1.77757,1.77768,9070224.0
2009-08-26 09:54:00,1.7777,1.7777,1.77754,1.77754,26101413.0
2009-08-26 09:55:00,1.77751,1.77751,1.77707,1.77707,6204769.0
2009-08-26 09:56:00,1.77697,1.77697,1.77675,1.77679,4545360.0
2009-08-26 09:57:00,1.77659,1.77665,1.77624,1.77634,13532548.0
2009-08-26 09:58:00,1.77626,1.77626,1.77601,1.77601,4944065.0
2009-08-26 09:59:00,1.77598,1.77612,1.77597,1.77612,24661314.0
2009-08-26 10:00:00,1.77629,1.77666,1.77629,1.77662,4482405.0
2009-08-26 10:01:00,1.77659,1.77671,1.77639,1.77645,4662962.0
2009-08-26 10:02:00,1.77644,1.7765,1.77634,1.77634,14047414.0
2009-08-26 10:03:00,1.77617,1.77648,1.77617,1.77648,14170270.0
2009-08-26 10:04:00,1.77649,1.77649,1.77622,1.77622,48310500.0
2009-08-26 10:05:00,1.77622,1.77622,1.77594,1.77594,4371276.0
2009-08-26 10:06:00,1.77598,1.77598,1.77524,1.77524,2187699.0
2009-08-26 10:07:00,1.77516,1.77518,1.77503,1.77503,2695054.0
2009-08-26 10:08:00,1.77501,1.77501,1.77478,1.77479,17672496.0
2009-08-26 10:09:00,1.77471,1.77471,1.77436,1.77436,11306806.0
2009-08-26 10:10:00,1.77435,1.77435,1.77403,1.77407,4676545.0
2009-08-26 10:11:00,1.77404,1.77404,1.77373,1.77378,6203250.0
2009-08-26 10:12:00,1.77378,1.77381,1.77351,1.77381,5153921.0
2009-08-26 10:13:00,1.77389,1.77409,1.77387,1.77394,13585124.0
2009-08-26 10:14:00,1.77411,1.77411,1.77327,1.77327,13635248.0
2009-08-26 10:15:00,1.77323,1.77333,1.77309,1.77333,26429546.0
2009-08-26 10:16:00,1.77338,1.77354,1.77329,1.77341,12227837.0
2009-08-26 10:17:00,1.77355,1.77378,1.77353,1.77378,4712937.0
2009-08-26 10:18:00,1.77386,1.77414,1.77381,1.77414,21801638.0
2009-08-26 10:19:00,1.77416,1.77435,1.77407,1.77435,12207821.0
2009-08-26 10:20:00,1.77438,1.77464,1.77438,1.77439,4242612.0
2009-08-26 10:21:00,1.77431,1.77434,1.77411,1.77434,2791223.0
2009-08-26 10:22:00,1.7741,1.77483,1.7741,1.77461,3965555.0
2009-08-26 10:23:00,1.77462,1.77462,1.77435,1.77441,9267275.0
2009-08-26 10:24:00,1.77425,1.7747,1.77421,1.7747,8219290.0
2009-08-26 10:25:00,1.7747,1.77491,1.7747,1.77491,13778776.0
2009-08-26 10:26:00,1.77499,1.77524,1.77487,1.77524,6719652.0
2009-08-26 10:27:00,1.7753,1.77552,1.7753,1.77552,14368364.0
2009-08-26 10:28:00,1.77551,1.77567,1.77544,1.77567,6359148.0
2009-08-26 10:29:00,1.77571,1.77591,1.77571,1.77591,6758456.0
2009-08-26 10:30:00,1.77592,1.77631,1.77592,1.77631,29886682.0
2009-08-26 10:31:00,1.77631,1.77666,1.77631,1.77666,6799284.0
2009-08-26 10:32:00,1.77672,1.77685,1.7766,1.77685,3283902.0
2009-08-26 10:33:00,1.77688,1.77726,1.77688,1.77714,38825913.0
2009-08-26 10:34:00,1.77714,1.77751,1.77714,1.77751,27679017.0
2009-08-26 10:35:00,1.77764,1.77809,1.77764,1.77809,4940878.0
2009-08-26 10:36:00,1.7782,1.77903,1.7782,1.77903,3233788.0
2009-08-26 10:37:00,1.77906,1.77906,1.77851,1.77881,2810343.0
2009-08-26 10:38:00,1.77877,1.77877,1.77852,1.77852,3129769.0
2009-08-26 10:39:00,1.77839,1.77839,1.77797,1.77814,3836394.0
2009-08-26 10:40:00,1.77798,1.77818,1.77681,1.77681,6503390.0
2009-08-26 10:41:00,1.77836,1.77871,1.77836,1.77871,4463880.0
2009-08-26 10:42:00,1.77888,1.77891,1.77863,1.77863,4701905.0
2009-08-26 10:43:00,1.77872,1.77887,1.77867,1.7788,58560813.0
2009-08-26 10:44:00,1.77884,1.77886,1.77867,1.77867,4957940.0
2009-08-26 10:45:00,1.77871,1.77915,1.77871,1.77915,9370677.0
2009-08-26 10:46:00,1.77914,1.77914,1.77897,1.7791,22350580.0
2009-08-26 10:47:00,1.77914,1.77927,1.7791,1.7791,7912259.0
2009-08-26 10:48:00,1.7791,1.77915,1.77907,1.77909,7274447.0
2009-08-26 10:49:00,1.77908,1.77908,1.77893,1.77893,5367058.0
2009-08-26 10:50:00,1.77882,1.77894,1.77866,1.77894,4487735.0
2009-08-26 10:51:00,1.77893,1.77895,1.77878,1.77895,4080826.0
2009-08-26 10:52:00,1.77907,1.77946,1.77905,1.77946,15565927.0
2009-08-26 10:53:00,1.77945,1.77945,1.77922,1.77931,20133865.0
2009-08-26 10:54:00,1.77917,1.77917,1.77855,1.7787,8980900.0
2009-08-26 10:55:00,1.77866,1.77878,1.77864,1.77878,2866660.0
2009-08-26 10:56:00,1.77893,1.77904,1.7788,1.7788,90062432.0
2009-08-26 10:57:00,1.77861,1.77861,1.77819,1.77836,6550623.0
2009-08-26 10:58:00,1.77828,1.77828,1.7779,1.7779,11622447.0
2009-08-26 10:59:00,1.77782,1.77782,1.77759,1.77775,5895411.0
2009-08-26 11:00:00,1.77777,1.77777,1.77742,1.7776,10682586.0
2009-08-26 11:01:00,1.7776,1.77786,1.7776,1.77772,46470340.0
2009-08-26 11:02:00,1.77762,1.77771,1.77742,1.77771,6814185.0
2009-08-26 11:03:00,1.77782,1.77791,1.77782,1.77791,42058233.0
2009-08-26 11:04:00,1.77773,1.77813,1.77773,1.77796,6962402.0
2009-08-26 11:05:00,1.778,1.778,1.77751,1.77751,5995911.0
2009-08-26 11:06:00,1.77746,1.77772,1.77746,1.77772,5312632.0
2009-08-26 11:07:00,1.77777,1.77804,1.77777,1.77804,9324439.0
2009-08-26 11:08:00,1.77799,1.77799,1.77779,1.77779,11836282.0
2009-08-26 11:09:00,1.7777,1.77775,1.77759,1.77775,11759352.0
2009-08-26 11:10:00,1.77767,1.77777,1.77762,1.77777,5514551.0
2009-08-26 11:11:00,1.77778,1.77779,1.7776,1.7776,12184875.0
2009-08-26 11:12:00,1.7776,1.7776,1.77748,1.77752,42582479.0
2009-08-26 11:13:00,1.77746,1.77746,1.77737,1.77742,14082052.0
2009-08-26 11:14:00,1.77745,1.77751,1.77733,1.77741,4574793.0
2009-08-26 11:15:00,1.77737,1.77748,1.77734,1.77748,47658542.0
2009-08-26 11:16:00,1.77758,1.77777,1.77758,1.77777,5173946.0
2009-08-26 11:17:00,1.77794,1.77811,1.77785,1.77809,2409450.0
2009-08-26 11:18:00,1.77809,1.77826,1.77809,1.77823,10601940.0
2009-08-26 11:19:00,1.77832,1.77845,1.77826,1.77838,7978756.0
2009-08-26 11:20:00,1.77843,1.7789,1.77843,1.7789,25457519.0
2009-08-26 11:21:00,1.77911,1.77936,1.77911,1.77929,18714011.0
2009-08-26 11:22:00,1.77949,1.77998,1.77949,1.77998,17877757.0
2009-08-26 11:23:00,1.78004,1.78004,1.77977,1.77977,4398600.0
2009-08-26 11:24:00,1.7797,1.77994,1.7797,1.77985,94439034.0
2009-08-26 11:25:00,1.77993,1.77994,1.77983,1.77984,8271644.0
2009-08-26 11:26:00,1.77966,1.77966,1.77932,1.77932,63403456.0
2009-08-26 11:27:00,1.77922,1.77922,1.77901,1.77903,30108450.0
2009-08-26 11:28:00,1.77899,1.77915,1.77886,1.77915,2529147.0
2009-08-26 11:29:00,1.77921,1.77931,1.77921,1.77922,4575867.0
2009-08-26 11:30:00,1.77925,1.77925,1.77904,1.77915,6895108.0
2009-08-26 11:31:00,1.77911,1.77913,1.77862,1.77913,4866816.0
2009-08-26 11:32:00,1.77914,1.77929,1.77905,1.77905,8047794.0
2009-08-26 11:33:00,1.77898,1.77898,1.77888,1.77898,2355443.0
2009-08-26 11:34:00,1.77899,1.77899,1.77888,1.77894,4210295.0
2009-08-26 11:35:00,1.77884,1.7789,1.77879,1.77879,2649263.0
2009-08-26 11:36:00,1.77888,1.77902,1.77887,1.77902,4543461.0
2009-08-26 11:37:00,1.77898,1.77898,1.77885,1.77885,11765137.0
2009-08-26 11:38:00,1.77867,1.77887,1.77867,1.77874,6080406.0
2009-08-26 11:39:00,1.77868,1.77868,1.7785,1.7785,6542832.0
2009-08-26 11:40:00,1.77854,1.77889,1.77854,1.77889,9334466.0
2009-08-26 11:41:00,1.77906,1.77931,1.77906,1.77929,11164959.0
2009-08-26 11:42:00,1.7794,1.77953,1.77921,1.77942,8057893.0
2009-08-26 11:43:00,1.77935,1.77935,1.77911,1.77912,5431306.0
2009-08-26 11:44:00,1.7792,1.77937,1.7792,1.7792,29265160.0
2009-08-26 11:45:00,1.77921,1.77948,1.7792,1.77948,6240028.0
2009-08-26 11:46:00,1.77954,1.77974,1.77954,1.77974,7173137.0
2009-08-26 11:47:00,1.77976,1.77982,1.77946,1.77954,2258481.0
2009-08-26 11:48:00,1.77971,1.78,1.77971,1.78,35187396.0
2009-08-26 11:49:00,1.77999,1.77999,1.77978,1.77992,3573419.0
2009-08-26 11:50:00,1.77999,1.78008,1.77993,1.78006,6163231.0
2009-08-26 11:51:00,1.78002,1.78002,1.77928,1.77928,13508969.0
2009-08-26 11:52:00,1.77928,1.77928,1.77899,1.77899,6075597.0
2009-08-26 11:53:00,1.77891,1.77891,1.77803,1.77803,47384650.0
2009-08-26 11:54:00,1.7779,1.7779,1.77744,1.77744,2837394.0
2009-08-26 11:55:00,1.77744,1.77747,1.77711,1.77741,6244283.0
2009-08-26 11:56:00,1.77758,1.7778,1.77758,1.77779,10224734.0
2009-08-26 11:57:00,1.7777,1.7777,1.77736,1.77736,5498645.0
2009-08-26 11:58:00,1.77742,1.77759,1.77735,1.77751,13331635.0
2009-08-26 11:59:00,1.77759,1.7777,1.7775,1.77766,13075263.0
2009-08-26 12:00:00,1.77762,1.77762,1.7773,1.7773,23270520.0
2009-08-26 12:01:00,1.77737,1.77752,1.77737,1.77743,3532928.0
2009-08-26 12:02:00,1.77743,1.77743,1.77734,1.77734,5012617.0
2009-08-26 12:03:00,1.77723,1.77726,1.77701,1.77701,2215779.0
2009-08-26 12:04:00,1.77696,1.77699,1.7768,1.7768,5067163.0
2009-08-26 12:05:00,1.77677,1.7768,1.77672,1.7768,22698720.0
2009-08-26 12:06:00,1.77672,1.77737,1.77672,1.77737,2731729.0
2009-08-26 12:07:00,1.77732,1.77732,1.77696,1.77696,6749172.0
2009-08-26 12:08:00,1.77697,1.77743,1.77697,1.77743,12118000.0
2009-08-26 12:09:00,1.77752,1.77775,1.77751,1.77775,26332575.0
2009-08-26 12:10:00,1.77784,1.77791,1.77782,1.77782,6210776.0
2009-08-26 12:11:00,1.77772,1.77774,1.77755,1.77774,11690527.0
2009-08-26 12:12:00,1.77786,1.77809,1.77786,1.77809,8417883.0
2009-08-26 12:13:00,1.77817,1.77858,1.77817,1.77845,7249044.0
2009-08-26 12:14:00,1.77843,1.77854,1.77843,1.77854,78022307.0
2009-08-26 12:15:00,1.77853,1.77899,1.77836,1.77899,8070310.0
2009-08-26 12:16:00,1.77902,1.78001,1.77902,1.78001,18278540.0
2009-08-26 12:17:00,1.77997,1.77997,1.77981,1.77994,2794552.0
2009-08-26 12:18:00,1.78003,1.78031,1.78003,1.78031,57795228.0
2009-08-26 12:19:00,1.78034,1.78044,1.78013,1.78013,118720296.0
2009-08-26 12:20:00,1.77991,1.77991,1.77936,1.77937,3032687.0
2009-08-26 12:21:00,1.77942,1.77966,1.77941,1.77966,10100087.0
2009-08-26 12:22:00,1.77967,1.77987,1.77957,1.77987,2438842.0
2009-08-26 12:23:00,1.77996,1.77996,1.77945,1.77945,10263089.0
2009-08-26 12:24:00,1.77948,1.77958,1.77939,1.77952,5424646.0
2009-08-26 12:25:00,1.77963,1.7802,1.77963,1.78003,4165310.0
2009-08-26 12:26:00,1.77996,1.77996,1.7797,1.7797,17438832.0
2009-08-26 12:27:00,1.77958,1.77958,1.7789,1.77892,8385329.0
2009-08-26 12:28:00,1.77898,1.7791,1.77898,1.77898,7238039.0
2009-08-26 12:29:00,1.77903,1.77914,1.77889,1.77914,5883710.0
2009-08-26 12:30:00,1.77918,1.77925,1.77881,1.77911,9608646.0
2009-08-26 12:31:00,1.7792,1.77924,1.77914,1.77917,47176752.0
2009-08-26 12:32:00,1.77915,1.77995,1.77915,1.77995,25380538.0
2009-08-26 12:33:00,1.77978,1.77978,1.77944,1.77944,17537492.0
2009-08-26 12:34:00,1.77927,1.77927,1.7787,1.7787,10146202.0
2009-08-26 12:35:00,1.77872,1.77898,1.77872,1.77884,8580248.0
2009-08-26 12:36:00,1.77893,1.77929,1.77868,1.77868,7009969.0
2009-08-26 12:37:00,1.77897,1.77897,1.77883,1.77896,2612401.0
2009-08-26 12:38:00,1.77883,1.77883,1.77834,1.7784,7419660.0
2009-08-26 12:39:00,1.77837,1.77842,1.77833,1.77833,18256356.0
2009-08-26 12:40:00,1.77828,1.77828,1.77818,1.77818,45884007.0
2009-08-26 12:41:00,1.77811,1.77819,1.778,1.77819,14644136.0
2009-08-26 12:42:00,1.77826,1.77879,1.77826,1.77879,73279440.0
2009-08-26 12:43:00,1.77895,1.77933,1.77895,1.77933,6337327.0
2009-08-26 12:44:00,1.77943,1.77947,1.77932,1.77947,6646072.0
2009-08-26 12:45:00,1.7795,1.7796,1.7794,1.7794,4539786.0
2009-08-26 12:46:00,1.77944,1.77946,1.77922,1.77922,12665734.0
2009-08-26 12:47:00,1.77923,1.77933,1.77908,1.77908,6082666.0
2009-08-26 12:48:00,1.77909,1.7791,1.77903,1.77903,3272355.0
2009-08-26 12:49:00,1.77899,1.77905,1.77895,1.77904,43833067.0
2009-08-26 12:50:00,1.77912,1.77936,1.77912,1.77919,5791912.0
2009-08-26 12:51:00,1.77902,1.77904,1.77881,1.77881,5813639.0
2009-08-26 12:52:00,1.77873,1.77883,1.77873,1.77881,23912064.0
2009-08-26 12:53:00,1.77881,1.77881,1.77849,1.77849,1725110.0
2009-08-26 12:54:00,1.77848,1.77852,1.77827,1.77827,5705516.0
2009-08-26 12:55:00,1.77815,1.77815,1.77781,1.77807,14684525.0
2009-08-26 12:56:00,1.7781,1.77816,1.7779,1.77816,3898657.0
2009-08-26 12:57:00,1.77825,1.77826,1.77803,1.77803,13939293.0
2009-08-26 12:58:00,1.77795,1.77798,1.77781,1.77787,67891231.0
2009-08-26 12:59:00,1.7779,1.7779,1.77747,1.77747,14900371.0
2009-08-26 13:00:00,1.77732,1.77775,1.7773,1.77775,29825632.0
2009-08-26 13:01:00,1.77788,1.77812,1.77785,1.77812,12051860.0
2009-08-26 13:02:00,1.77808,1.77808,1.77735,1.77735,12844236.0
2009-08-26 13:03:00,1.77729,1.77729,1.77692,1.77692,14497547.0
2009-08-26 13:04:00,1.77692,1.77692,1.77632,1.77632,3534330.0
2009-08-26 13:05:00,1.77624,1.77626,1.7761,1.77611,5204937.0
2009-08-26 13:06:00,1.77594,1.77621,1.77594,1.77621,14254251.0
2009-08-26 13:07:00,1.77619,1.77629,1.77564,1.77586,10968920.0
2009-08-26 13:08:00,1.77578,1.77578,1.77498,1.77498,32612892.0
2009-08-26 13:09:00,1.77487,1.77487,1.77445,1.77445,7472497.0
2009-08-26 13:10:00,1.77431,1.77438,1.77405,1.77438,12705046.0
2009-08-26 13:11:00,1.7745,1.7745,1.77396,1.7744,12587361.0
2009-08-26 13:12:00,1.77461,1.77479,1.77461,1.77469,5750318.0
2009-08-26 13:13:00,1.77467,1.77467,1.77422,1.77422,5785295.0
2009-08-26 13:14:00,1.77436,1.77464,1.77436,1.77459,57445176.0
2009-08-26 13:15:00,1.77454,1.77458,1.77447,1.77453,70754526.0
2009-08-26 13:16:00,1.77458,1.77485,1.77458,1.77483,3239035.0
2009-08-26 13:17:00,1.77488,1.77496,1.77452,1.77452,6799346.0
2009-08-26 13:18:00,1.77442,1.77488,1.77442,1.77481,6573454.0
2009-08-26 13:19:00,1.7748,1.77485,1.7747,1.77478,6641054.0
2009-08-26 13:20:00,1.77474,1.77474,1.77448,1.77448,6516868.0
2009-08-26 13:21:00,1.77428,1.77462,1.77423,1.77462,2313088.0
2009-08-26 13:22:00,1.77463,1.77483,1.77463,1.77474,4288294.0
2009-08-26 13:23:00,1.77462,1.77462,1.77397,1.77404,4647418.0
2009-08-26 13:24:00,1.77415,1.7744,1.77404,1.7744,107765447.0
2009-08-26 13:25:00,1.77443,1.77448,1.77432,1.77445,3756158.0
2009-08-26 13:26:00,1.77448,1.77462,1.77435,1.77435,18663968.0
2009-08-26 13:27:00,1.77434,1.77434,1.77391,1.77413,7774413.0
2009-08-26 13:28:00,1.77412,1.77437,1.7741,1.77437,9075343.0
2009-08-26 13:29:00,1.77428,1.77444,1.7742,1.7742,9734819.0
2009-08-26 13:30:00,1.77422,1.77422,1.77367,1.77367,3705455.0
2009-08-26 13:31:00,1.77356,1.77356,1.77339,1.77339,11568155.0
2009-08-26 13:32:00,1.77348,1.77374,1.77344,1.77362,15770439.0
2009-08-26 13:33:00,1.77372,1.77389,1.77367,1.77389,5224118.0
2009-08-26 13:34:00,1.774,1.77423,1.774,1.7741,12027590.0
2009-08-26 13:35:00,1.77403,1.77403,1.77322,1.77322,8636480.0
2009-08-26 13:36:00,1.77327,1.77327,1.77292,1.77321,10040682.0
2009-08-26 13:37:00,1.77321,1.77349,1.77308,1.77349,3628774.0
2009-08-26 13:38:00,1.77362,1.77405,1.77362,1.77405,10862335.0
2009-08-26 13:39:00,1.77404,1.77404,1.7735,1.77367,3135392.0
2009-08-26 13:40:00,1.77371,1.77371,1.77294,1.77294,8059052.0
2009-08-26 13:41:00,1.7727,1.7727,1.77231,1.77237,9701495.0
2009-08-26 13:42:00,1.77222,1.77257,1.77222,1.77257,6898016.0
2009-08-26 13:43:00,1.77245,1.77245,1.77232,1.77234,5568416.0
2009-08-26 13:44:00,1.77207,1.77207,1.77152,1.77152,6151465.0
2009-08-26 13:45:00,1.77135,1.77187,1.77135,1.77187,14148398.0
2009-08-26 13:46:00,1.77193,1.77243,1.77193,1.77243,10451973.0
2009-08-26 13:47:00,1.77243,1.77243,1.77218,1.77218,4002667.0
2009-08-26 13:48:00,1.77244,1.7728,1.77238,1.7728,12993034.0
2009-08-26 13:49:00,1.77286,1.77297,1.77284,1.7729,5427543.0
2009-08-26 13:50:00,1.77295,1.77324,1.77295,1.77324,5723998.0
2009-08-26 13:51:00,1.7733,1.77338,1.77322,1.77336,12587194.0
2009-08-26 13:52:00,1.77336,1.77336,1.77311,1.77311,12495714.0
2009-08-26 13:53:00,1.77308,1.77308,1.77276,1.77295,6455597.0
2009-08-26 13:54:00,1.77277,1.7728,1.77243,1.77243,37448141.0
2009-08-26 13:55:00,1.77254,1.77298,1.77254,1.77298,3549074.0
2009-08-26 13:56:00,1.77298,1.77302,1.77288,1.77288,20666072.0
2009-08-26 13:57:00,1.77278,1.77278,1.77239,1.77265,41210290.0
2009-08-26 13:58:00,1.77259,1.77259,1.772,1.772,4368750.0
2009-08-26 13:59:00,1.77209,1.77209,1.7718,1.7718,5605213.0
2009-08-26 14:00:00,1.77188,1.77188,1.77081,1.77081,11400800.0
2009-08-26 14:01:00,1.77072,1.77079,1.77057,1.77074,14871404.0
2009-08-26 14:02:00,1.77079,1.77091,1.77079,1.77089,8848824.0
2009-08-26 14:03:00,1.77091,1.77113,1.77064,1.77113,8038974.0
2009-08-26 14:04:00,1.77131,1.77137,1.77119,1.77137,8370182.0
2009-08-26 14:05:00,1.77145,1.77203,1.77145,1.77203,4372577.0
2009-08-26 14:06:00,1.77222,1.77243,1.77222,1.77243,7806046.0
2009-08-26 14:07:00,1.7723,1.7723,1.77191,1.77191,10221427.0
2009-08-26 14:08:00,1.77182,1.77182,1.77163,1.77163,4481964.0
2009-08-26 14:09:00,1.77162,1.77162,1.77081,1.77085,6500369.0
2009-08-26 14:10:00,1.77082,1.77091,1.77057,1.77091,25325782.0
2009-08-26 14:11:00,1.77099,1.77113,1.77099,1.77111,4637105.0
2009-08-26 14:12:00,1.77116,1.77135,1.77112,1.77135,45271152.0
2009-08-26 14:13:00,1.77134,1.77173,1.77134,1.77173,12478764.0
2009-08-26 14:14:00,1.77179,1.77196,1.77179,1.77192,7532047.0
2009-08-26 14:15:00,1.77206,1.77247,1.77206,1.77247,18791448.0
2009-08-26 14:16:00,1.77243,1.77243,1.77227,1.77227,7471031.0
2009-08-26 14:17:00,1.77222,1.77222,1.7721,1.7721,5537608.0
2009-08-26 14:18:00,1.77217,1.77219,1.77209,1.77219,3778227.0
2009-08-26 14:19:00,1.77223,1.77223,1.77207,1.77214,7671597.0
2009-08-26 14:20:00,1.77205,1.77205,1.77142,1.77142,3670276.0
2009-08-26 14:21:00,1.77144,1.77145,1.77118,1.77124,19496082.0
2009-08-26 14:22:00,1.77115,1.77115,1.77076,1.77076,46121758.0
2009-08-26 14:23:00,1.77068,1.77068,1.76903,1.77014,5986231.0
2009-08-26 14:24:00,1.77028,1.77087,1.77028,1.77087,3143772.0
2009-08-26 14:25:00,1.77085,1.77086,1.77068,1.77072,7781880.0
2009-08-26 14:26:00,1.77064,1.77066,1.76982,1.77014,20450295.0
2009-08-26 14:27:00,1.77035,1.77083,1.77035,1.77083,1657874.0
2009-08-26 14:28:00,1.76948,1.77104,1.76948,1.77064,11049969.0
2009-08-26 14:29:00,1.77054,1.77072,1.77041,1.77072,4383464.0
2009-08-26 14:30:00,1.77075,1.77089,1.77054,1.77089,9208669.0
2009-08-26 14:31:00,1.77105,1.77199,1.77105,1.77199,8083053.0
2009-08-26 14:32:00,1.77205,1.77228,1.77189,1.77189,26175204.0
2009-08-26 14:33:00,1.77174,1.77174,1.77119,1.7716,5970914.0
2009-08-26 14:34:00,1.77135,1.77135,1.77085,1.77085,7114860.0
2009-08-26 14:35:00,1.77075,1.77104,1.77053,1.77104,7744029.0
2009-08-26 14:36:00,1.77116,1.77151,1.77116,1.77146,10708444.0
2009-08-26 14:37:00,1.77167,1.77168,1.77137,1.77168,35529451.0
2009-08-26 14:38:00,1.77169,1.77215,1.77159,1.77215,11999084.0
2009-08-26 14:39:00,1.77212,1.77212,1.77186,1.77186,6330344.0
2009-08-26 14:40:00,1.77177,1.77177,1.77126,1.77126,13472614.0
2009-08-26 14:41:00,1.77113,1.77113,1.77076,1.77079,3629567.0
2009-08-26 14:42:00,1.77084,1.771,1.77074,1.77097,7989119.0
2009-08-26 14:43:00,1.77101,1.77109,1.77079,1.77079,2396721.0
2009-08-26 14:44:00,1.77074,1.77085,1.77067,1.77085,5723626.0
2009-08-26 14:45:00,1.77101,1.77119,1.77088,1.77088,8445617.0
2009-08-26 14:46:00,1.77087,1.77091,1.77079,1.77079,5272269.0
2009-08-26 14:47:00,1.77065,1.77082,1.77065,1.77082,5491654.0
2009-08-26 14:48:00,1.77098,1.77119,1.77098,1.77118,14703216.0
2009-08-26 14:49:00,1.77111,1.77111,1.77092,1.77102,6540829.0
2009-08-26 14:50:00,1.77097,1.77097,1.7706,1.7706,26661160.0
2009-08-26 14:51:00,1.77044,1.77044,1.77011,1.77018,7066912.0
2009-08-26 14:52:00,1.77011,1.77011,1.76991,1.77005,5972892.0
2009-08-26 14:53:00,1.77017,1.77028,1.77009,1.77015,8771542.0
2009-08-26 14:54:00,1.77026,1.77093,1.77026,1.77093,17775799.0
2009-08-26 14:55:00,1.77081,1.77108,1.77072,1.77108,7014800.0
2009-08-26 14:56:00,1.77115,1.77128,1.77112,1.77112,14022552.0
2009-08-26 14:57:00,1.77108,1.77113,1.77081,1.77089,5180904.0
2009-08-26 14:58:00,1.77078,1.77078,1.77045,1.77045,34776265.0
2009-08-26 14:59:00,1.77047,1.77054,1.77037,1.77046,7063568.0
2009-08-26 15:00:00,1.77041,1.77041,1.77019,1.77019,7278648.0
2009-08-26 15:01:00,1.77028,1.77028,1.77009,1.77009,4979334.0
2009-08-26 15:02:00,1.76991,1.76991,1.76968,1.76991,7639500.0
2009-08-26 15:03:00,1.76993,1.77009,1.76981,1.77003,8847917.0
2009-08-26 15:04:00,1.76995,1.7704,1.76995,1.77027,7802354.0
2009-08-26 15:05:00,1.77051,1.77069,1.77051,1.77069,3288700.0
2009-08-26 15:06:00,1.77073,1.77079,1.77063,1.77063,5206194.0
2009-08-26 15:07:00,1.77071,1.77074,1.77043,1.77043,4384622.0
2009-08-26 15:08:00,1.77022,1.77022,1.7698,1.7699,47394628.0
2009-08-26 15:09:00,1.76987,1.76987,1.7697,1.7697,7001602.0
2009-08-26 15:10:00,1.76969,1.76969,1.76927,1.76927,13904379.0
2009-08-26 15:11:00,1.76901,1.76913,1.76878,1.76913,13330403.0
2009-08-26 15:12:00,1.76907,1.76921,1.76889,1.76889,17063946.0
2009-08-26 15:13:00,1.76875,1.76875,1.76841,1.76869,12436860.0
2009-08-26 15:14:00,1.7687,1.76872,1.76857,1.76857,9062796.0
2009-08-26 15:15:00,1.76841,1.76841,1.76781,1.76795,6243875.0
2009-08-26 15:16:00,1.76798,1.76824,1.76776,1.76824,3967539.0
2009-08-26 15:17:00,1.76837,1.76844,1.76803,1.76803,6344520.0
2009-08-26 15:18:00,1.76815,1.76835,1.76815,1.76835,9126445.0
2009-08-26 15:19:00,1.76826,1.76826,1.76783,1.7679,6633795.0
2009-08-26 15:20:00,1.76795,1.76807,1.76786,1.76807,25719720.0
2009-08-26 15:21:00,1.76818,1.76851,1.76818,1.76851,10612220.0
2009-08-26 15:22:00,1.76844,1.76844,1.76787,1.76787,13118190.0
2009-08-26 15:23:00,1.76764,1.76773,1.76715,1.7675,5623839.0
2009-08-26 15:24:00,1.76732,1.76739,1.76716,1.76716,7171464.0
2009-08-26 15:25:00,1.76711,1.76715,1.76695,1.76702,5238488.0
2009-08-26 15:26:00,1.76684,1.76684,1.76653,1.76654,25758959.0
2009-08-26 15:27:00,1.76655,1.76655,1.76628,1.7663,12169772.0
2009-08-26 15:28:00,1.76639,1.76692,1.76639,1.76686,2256776.0
2009-08-26 15:29:00,1.76691,1.76691,1.76661,1.76682,2913470.0
2009-08-26 15:30:00,1.76689,1.76689,1.76654,1.76677,8090905.0
2009-08-26 15:31:00,1.76675,1.76719,1.76675,1.76719,7407503.0
2009-08-26 15:32:00,1.76727,1.76742,1.76658,1.76658,8178271.0
2009-08-26 15:33:00,1.76652,1.76652,1.76597,1.76597,8475763.0
2009-08-26 15:34:00,1.76602,1.76649,1.7657,1.76644,10575430.0
2009-08-26 15:35:00,1.76652,1.76673,1.76652,1.76665,9005035.0
2009-08-26 15:36:00,1.76648,1.76695,1.76648,1.76686,10998505.0
2009-08-26 15:37:00,1.76702,1.76718,1.76702,1.76718,4293230.0
2009-08-26 15:38:00,1.76723,1.76752,1.76723,1.76752,19884746.0
2009-08-26 15:39:00,1.7675,1.76797,1.7675,1.76797,8976570.0
2009-08-26 15:40:00,1.76798,1.76819,1.76798,1.76819,12583641.0
2009-08-26 15:41:00,1.76798,1.76841,1.76798,1.76839,14324690.0
2009-08-26 15:42:00,1.76836,1.76867,1.76836,1.76867,10722340.0
2009-08-26 15:43:00,1.7687,1.76892,1.7687,1.76892,4963095.0
2009-08-26 15:44:00,1.76895,1.76911,1.76884,1.76911,5590938.0
2009-08-26 15:45:00,1.76914,1.7693,1.76914,1.7693,5778069.0
2009-08-26 15:46:00,1.76941,1.77021,1.76941,1.77021,37376248.0
2009-08-26 15:47:00,1.77022,1.77041,1.77022,1.77041,13056940.0
2009-08-26 15:48:00,1.77041,1.77064,1.77041,1.77064,6842908.0
2009-08-26 15:49:00,1.77062,1.77086,1.77021,1.77086,7659781.0
2009-08-26 15:50:00,1.77089,1.77115,1.77089,1.77115,6235574.0
2009-08-26 15:51:00,1.77118,1.77133,1.77116,1.77133,14300485.0
2009-08-26 15:52:00,1.77139,1.77161,1.77127,1.77161,12598913.0
2009-08-26 15:53:00,1.77166,1.77181,1.77032,1.77169,8378576.0
2009-08-26 15:54:00,1.7719,1.77211,1.77181,1.77209,3602583.0
2009-08-26 15:55:00,1.7722,1.77292,1.7722,1.77292,32689675.0
2009-08-26 15:56:00,1.77277,1.77319,1.77277,1.77319,8814631.0
2009-08-26 15:57:00,1.77324,1.77438,1.77324,1.77438,23715003.0
2009-08-26 15:58:00,1.77434,1.77461,1.77431,1.77461,4392284.0
2009-08-26 15:59:00,1.77463,1.77579,1.77463,1.77579,48334442.0
2009-08-26 16:00:00,1.77565,1.77612,1.77565,1.77611,6542108.0
2009-08-26 16:01:00,1.77614,1.77614,1.77584,1.77584,5051137.0
2009-08-26 16:02:00,1.77583,1.77604,1.77555,1.77582,30699457.0
2009-08-26 16:03:00,1.77574,1.776,1.77562,1.776,9113946.0
2009-08-26 16:04:00,1.77613,1.77653,1.77613,1.77653,3798674.0
2009-08-26 16:05:00,1.77649,1.77649,1.77621,1.77621,5340931.0
2009-08-26 16:06:00,1.77618,1.77665,1.77618,1.77665,3960319.0
2009-08-26 16:07:00,1.77647,1.77647,1.77627,1.77627,12163896.0
2009-08-26 16:08:00,1.77613,1.77613,1.77592,1.77592,4578007.0
2009-08-26 16:09:00,1.77595,1.77608,1.77593,1.77593,3244766.0
2009-08-26 16:10:00,1.77598,1.77626,1.77598,1.77614,16494090.0
2009-08-26 16:11:00,1.77615,1.77681,1.77615,1.77681,5339357.0
2009-08-26 16:12:00,1.77698,1.77698,1.77668,1.77671,12305748.0
2009-08-26 16:13:00,1.77673,1.77673,1.7762,1.7762,10731020.0
2009-08-26 16:14:00,1.77612,1.77649,1.77607,1.77649,12227945.0
2009-08-26 16:15:00,1.7767,1.77674,1.77651,1.77668,8765710.0
2009-08-26 16:16:00,1.7766,1.7766,1.77618,1.77631,12089999.0
2009-08-26 16:17:00,1.77634,1.77653,1.77623,1.77653,7904893.0
2009-08-26 16:18:00,1.77659,1.77666,1.77654,1.77659,49814618.0
2009-08-26 16:19:00,1.77663,1.77677,1.77659,1.77671,14935787.0
2009-08-26 16:20:00,1.77678,1.77691,1.77674,1.77691,26009518.0
2009-08-26 16:21:00,1.77673,1.77684,1.77633,1.77633,20408041.0
2009-08-26 16:22:00,1.77674,1.77692,1.77666,1.77692,7390426.0
2009-08-26 16:23:00,1.77681,1.77751,1.77681,1.77751,6036936.0
2009-08-26 16:24:00,1.77767,1.77799,1.77752,1.77799,8585747.0
2009-08-26 16:25:00,1.7781,1.77822,1.77793,1.77822,11494253.0
2009-08-26 16:26:00,1.77827,1.77861,1.77827,1.7785,13406095.0
2009-08-26 16:27:00,1.77858,1.77861,1.77825,1.77825,7393113.0
2009-08-26 16:28:00,1.77823,1.7785,1.77823,1.77849,24157609.0
2009-08-26 16:29:00,1.77856,1.77879,1.77856,1.77875,7974202.0
2009-08-26 16:30:00,1.77883,1.77894,1.77876,1.77876,7426664.0
2009-08-26 16:31:00,1.77868,1.77868,1.77831,1.77831,5645636.0
2009-08-26 16:32:00,1.77826,1.77826,1.77708,1.77708,95914936.0
2009-08-26 16:33:00,1.77701,1.77728,1.77701,1.77728,6158262.0
2009-08-26 16:34:00,1.77736,1.77774,1.77731,1.77731,17247936.0
2009-08-26 16:35:00,1.77729,1.7774,1.77729,1.7774,4376925.0
2009-08-26 16:36:00,1.7775,1.77774,1.77735,1.77772,3908586.0
2009-08-26 16:37:00,1.77773,1.77781,1.77763,1.77763,7683424.0
2009-08-26 16:38:00,1.7778,1.77786,1.77773,1.7778,10731371.0
2009-08-26 16:39:00,1.77771,1.77771,1.77756,1.77768,52274816.0
2009-08-26 16:40:00,1.7779,1.77848,1.7779,1.77848,4062110.0
2009-08-26 16:41:00,1.77857,1.77864,1.77817,1.77864,18132404.0
2009-08-26 16:42:00,1.77852,1.77866,1.77823,1.77823,31867177.0
2009-08-26 16:43:00,1.77862,1.77871,1.77852,1.77871,3611933.0
2009-08-26 16:44:00,1.77873,1.77957,1.77873,1.77957,22349924.0
2009-08-26 16:45:00,1.77958,1.77976,1.77958,1.77976,17764623.0
2009-08-26 16:46:00,1.77979,1.78021,1.77979,1.78015,6614871.0
2009-08-26 16:47:00,1.77993,1.77993,1.77946,1.77957,19668472.0
2009-08-26 16:48:00,1.77959,1.77985,1.77959,1.77985,3744215.0
2009-08-26 16:49:00,1.77995,1.77995,1.77983,1.77983,5377866.0
2009-08-26 16:50:00,1.7798,1.77985,1.7794,1.7794,5589320.0
2009-08-26 16:51:00,1.7793,1.77941,1.77927,1.77927,2116170.0
2009-08-26 16:52:00,1.77939,1.77993,1.77939,1.77993,10322856.0
2009-08-26 16:53:00,1.77987,1.77987,1.77931,1.77931,4399700.0
2009-08-26 16:54:00,1.77938,1.7797,1.77932,1.7797,3728361.0
2009-08-26 16:55:00,1.77987,1.78025,1.77987,1.78004,8143229.0
2009-08-26 16:56:00,1.7801,1.78021,1.77996,1.77996,30644649.0
2009-08-26 16:57:00,1.77983,1.77983,1.77943,1.77953,19061215.0
2009-08-26 16:58:00,1.77953,1.77972,1.77944,1.77944,4165154.0
2009-08-26 16:59:00,1.77937,1.77964,1.77883,1.77964,8656155.0
2009-08-26 17:00:00,1.77953,1.77957,1.77929,1.77936,5918289.0
2009-08-26 17:01:00,1.77932,1.78001,1.77932,1.78001,6299991.0
2009-08-26 17:02:00,1.78009,1.78025,1.78005,1.78005,3842006.0
2009-08-26 17:03:00,1.7803,1.7803,1.77986,1.77986,7692893.0
2009-08-26 17:04:00,1.77991,1.77991,1.77972,1.7798,7975146.0
2009-08-26 17:05:00,1.77992,1.78024,1.77992,1.78024,4426050.0
2009-08-26 17:06:00,1.78036,1.781,1.78036,1.781,25535456.0
2009-08-26 17:07:00,1.78105,1.78107,1.78094,1.78104,9252982.0
2009-08-26 17:08:00,1.78113,1.7813,1.78113,1.7813,8245627.0
2009-08-26 17:09:00,1.78142,1.78202,1.78142,1.78202,14649474.0
2009-08-26 17:10:00,1.78199,1.78205,1.78179,1.78179,4287938.0
2009-08-26 17:11:00,1.78189,1.78189,1.78172,1.78173,4896333.0
2009-08-26 17:12:00,1.78163,1.78164,1.78145,1.78145,10441720.0
2009-08-26 17:13:00,1.78147,1.78158,1.78138,1.78138,7433343.0
2009-08-26 17:14:00,1.78122,1.78122,1.78102,1.78102,5201395.0
2009-08-26 17:15:00,1.78096,1.78096,1.78073,1.78084,8224889.0
2009-08-26 17:16:00,1.78092,1.78093,1.78056,1.78056,55009940.0
2009-08-26 17:17:00,1.78068,1.78116,1.78068,1.78116,2979074.0
2009-08-26 17:18:00,1.78122,1.78122,1.7809,1.7809,4847076.0
2009-08-26 17:19:00,1.78093,1.78105,1.78089,1.78089,5563055.0
2009-08-26 17:20:00,1.78109,1.78145,1.78109,1.7814,2301001.0
2009-08-26 17:21:00,1.7813,1.7813,1.78096,1.78104,9704018.0
2009-08-26 17:22:00,1.78093,1.78093,1.77997,1.78052,1918957.0
2009-08-26 17:23:00,1.78043,1.78045,1.78027,1.78027,9117148.0
2009-08-26 17:24:00,1.78026,1.78026,1.77985,1.78009,7274146.0
2009-08-26 17:25:00,1.78017,1.78061,1.78017,1.78061,4161487.0
2009-08-26 17:26:00,1.78078,1.78119,1.78078,1.78119,14542913.0
2009-08-26 17:27:00,1.78122,1.78122,1.78103,1.78103,6333411.0
2009-08-26 17:28:00,1.78096,1.78117,1.78096,1.78117,83147280.0
2009-08-26 17:29:00,1.78136,1.78181,1.78136,1.78179,10026522.0
2009-08-26 17:30:00,1.78185,1.78255,1.78185,1.78255,2724499.0
2009-08-26 17:31:00,1.78263,1.78263,1.78253,1.7826,4146539.0
2009-08-26 17:32:00,1.78263,1.78273,1.78247,1.78247,11670177.0
2009-08-26 17:33:00,1.78226,1.78226,1.78185,1.78215,5828503.0
2009-08-26 17:34:00,1.78218,1.78247,1.78218,1.78238,12658498.0
2009-08-26 17:35:00,1.78257,1.78284,1.78257,1.78284,6918675.0
2009-08-26 17:36:00,1.78287,1.78287,1.78251,1.78251,5332874.0
2009-08-26 17:37:00,1.78233,1.78276,1.78224,1.78276,18059868.0
2009-08-26 17:38:00,1.78266,1.78276,1.78266,1.78272,3637827.0
2009-08-26 17:39:00,1.7826,1.7827,1.78239,1.78247,48381311.0
2009-08-26 17:40:00,1.78237,1.7826,1.78227,1.7826,5936731.0
2009-08-26 17:41:00,1.7826,1.78284,1.7826,1.78284,6539840.0
2009-08-26 17:42:00,1.78287,1.78346,1.78287,1.78346,99994952.0
2009-08-26 17:43:00,1.78353,1.78364,1.78353,1.78364,16261574.0
2009-08-26 17:44:00,1.78368,1.78391,1.78359,1.78391,10008704.0
2009-08-26 17:45:00,1.78406,1.78452,1.78406,1.78452,8055432.0
2009-08-26 17:46:00,1.78472,1.78492,1.78471,1.78492,13666466.0
2009-08-26 17:47:00,1.78499,1.78499,1.78477,1.78477,7187851.0
2009-08-26 17:48:00,1.78487,1.78487,1.78461,1.78461,42879640.0
2009-08-26 17:49:00,1.78441,1.78479,1.78441,1.78454,10981528.0
2009-08-26 17:50:00,1.78441,1.78448,1.78431,1.78448,5142961.0
2009-08-26 17:51:00,1.78455,1.7846,1.78452,1.7846,4762492.0
2009-08-26 17:52:00,1.78424,1.78469,1.78424,1.78469,4464793.0
2009-08-26 17:53:00,1.7847,1.7848,1.78467,1.7848,26782161.0
2009-08-26 17:54:00,1.78486,1.78496,1.78475,1.78493,2796463.0
2009-08-26 17:55:00,1.78498,1.78498,1.78477,1.78477,7373111.0
2009-08-26 17:56:00,1.78476,1.78476,1.78415,1.78415,7368776.0
2009-08-26 17:57:00,1.78422,1.78432,1.78408,1.78408,9443216.0
2009-08-26 17:58:00,1.78411,1.78411,1.7839,1.78394,40484067.0
2009-08-26 17:59:00,1.78377,1.78396,1.78377,1.78395,7343835.0
2009-08-26 18:00:00,1.78398,1.78426,1.78398,1.78426,4385766.0
2009-08-26 18:01:00,1.7841,1.7841,1.78393,1.78393,3536573.0
2009-08-26 18:02:00,1.78376,1.78383,1.78374,1.7838,4102298.0
2009-08-26 18:03:00,1.78369,1.78369,1.78351,1.78353,11084224.0
2009-08-26 18:04:00,1.78359,1.78369,1.78344,1.78344,34805232.0
2009-08-26 18:05:00,1.78325,1.78325,1.78274,1.78274,4730036.0
2009-08-26 18:06:00,1.78271,1.78289,1.78262,1.78271,64611750.0
2009-08-26 18:07:00,1.78271,1.78286,1.78255,1.78286,10610021.0
2009-08-26 18:08:00,1.78306,1.78331,1.78306,1.78326,5256096.0
2009-08-26 18:09:00,1.78324,1.78325,1.78302,1.78322,10983453.0
2009-08-26 18:10:00,1.78302,1.78339,1.78302,1.78331,15241728.0
2009-08-26 18:11:00,1.78335,1.78335,1.7832,1.78331,7512831.0
2009-08-26 18:12:00,1.78337,1.78355,1.7832,1.7832,5594679.0
2009-08-26 18:13:00,1.78355,1.78362,1.7834,1.7834,2637289.0
2009-08-26 18:14:00,1.78342,1.78342,1.78326,1.78334,121502054.0
2009-08-26 18:15:00,1.78334,1.78364,1.78334,1.78362,5292794.0
2009-08-26 18:16:00,1.78364,1.78388,1.7836,1.78388,20108228.0
2009-08-26 18:17:00,1.78391,1.78393,1.78377,1.78377,4512397.0
2009-08-26 18:18:00,1.78387,1.78392,1.78373,1.7838,12442105.0
2009-08-26 18:19:00,1.78376,1.78385,1.78369,1.78385,12548300.0
2009-08-26 18:20:00,1.78396,1.78407,1.78385,1.78397,4451055.0
2009-08-26 18:21:00,1.78382,1.78382,1.78363,1.78378,4725819.0
2009-08-26 18:22:00,1.78381,1.78381,1.78358,1.78365,4835565.0
2009-08-26 18:23:00,1.78354,1.78354,1.7833,1.78338,6258881.0
2009-08-26 18:24:00,1.78337,1.78339,1.78321,1.78332,12990418.0
2009-08-26 18:25:00,1.78339,1.78345,1.7831,1.7831,4335294.0
2009-08-26 18:26:00,1.78308,1.78316,1.78307,1.78313,30597501.0
2009-08-26 18:27:00,1.78315,1.78315,1.78283,1.78284,5365497.0
2009-08-26 18:28:00,1.78294,1.783,1.78285,1.78286,8933284.0
2009-08-26 18:29:00,1.78278,1.78278,1.78247,1.78247,14609197.0
2009-08-26 18:30:00,1.78258,1.78278,1.78253,1.78278,55487472.0
2009-08-26 18:31:00,1.78286,1.78313,1.78283,1.78313,5107412.0
2009-08-26 18:32:00,1.7832,1.78322,1.78313,1.78313,74388040.0
2009-08-26 18:33:00,1.78304,1.78304,1.78274,1.783,4945491.0
2009-08-26 18:34:00,1.78303,1.78303,1.78234,1.78234,4393028.0
2009-08-26 18:35:00,1.78237,1.78237,1.78174,1.78177,12509104.0
2009-08-26 18:36:00,1.78167,1.78168,1.78152,1.7816,5771774.0
2009-08-26 18:37:00,1.78167,1.78174,1.78155,1.78171,20290727.0
2009-08-26 18:38:00,1.78186,1.78189,1.78169,1.78189,2445913.0
2009-08-26 18:39:00,1.78184,1.78188,1.78171,1.78188,10676475.0
2009-08-26 18:40:00,1.78187,1.7821,1.78187,1.78205,6527795.0
2009-08-26 18:41:00,1.7821,1.78214,1.782,1.782,6316931.0
2009-08-26 18:42:00,1.782,1.78207,1.7818,1.78183,4359154.0
2009-08-26 18:43:00,1.78181,1.78203,1.78181,1.78183,8053962.0
2009-08-26 18:44:00,1.782,1.78206,1.78195,1.78195,84637371.0
2009-08-26 18:45:00,1.782,1.78204,1.78164,1.78193,4666488.0
2009-08-26 18:46:00,1.78186,1.78194,1.78184,1.78191,4018774.0
2009-08-26 18:47:00,1.78188,1.78194,1.78178,1.78194,7457869.0
2009-08-26 18:48:00,1.78192,1.78192,1.78165,1.78165,1949854.0
2009-08-26 18:49:00,1.78162,1.78169,1.78148,1.78169,4419983.0
2009-08-26 18:50:00,1.78175,1.78194,1.78175,1.78176,9941415.0
2009-08-26 18:51:00,1.78187,1.78189,1.78177,1.78177,4750190.0
2009-08-26 18:52:00,1.78176,1.78181,1.78144,1.78168,32853155.0
2009-08-26 18:53:00,1.78168,1.78184,1.78163,1.78184,6150294.0
2009-08-26 18:54:00,1.78185,1.78202,1.78185,1.78202,3983159.0
2009-08-26 18:55:00,1.78191,1.78191,1.78174,1.78188,7786157.0
2009-08-26 18:56:00,1.78206,1.78215,1.78206,1.78214,36855730.0
2009-08-26 18:57:00,1.7821,1.78216,1.78207,1.78207,4095614.0
2009-08-26 18:58:00,1.78224,1.78245,1.78224,1.78245,39080100.0
2009-08-26 18:59:00,1.78257,1.78309,1.78257,1.78309,22247827.0
2009-08-26 19:00:00,1.78305,1.78318,1.78305,1.78318,9398551.0
2009-08-26 19:01:00,1.78313,1.78313,1.78289,1.78296,5515577.0
2009-08-26 19:02:00,1.78303,1.78318,1.78303,1.78313,92427888.0
2009-08-26 19:03:00,1.7831,1.78324,1.78303,1.78314,29992654.0
2009-08-26 19:04:00,1.78312,1.78312,1.78264,1.78264,10380516.0
2009-08-26 19:05:00,1.78252,1.78252,1.78228,1.78243,11118621.0
2009-08-26 19:06:00,1.78246,1.78261,1.78245,1.78245,11116199.0
2009-08-26 19:07:00,1.78252,1.78259,1.78219,1.78219,10895585.0
2009-08-26 19:08:00,1.78214,1.78215,1.78195,1.78215,11587366.0
2009-08-26 19:09:00,1.78223,1.78268,1.78223,1.78258,5824183.0
2009-08-26 19:10:00,1.78275,1.78275,1.78267,1.78275,5891775.0
2009-08-26 19:11:00,1.78275,1.78275,1.78243,1.78243,3405998.0
2009-08-26 19:12:00,1.7823,1.7823,1.78213,1.78213,60026064.0
2009-08-26 19:13:00,1.78206,1.78206,1.78181,1.78194,8936786.0
2009-08-26 19:14:00,1.78185,1.78204,1.78185,1.78197,11682952.0
2009-08-26 19:15:00,1.78194,1.78216,1.78194,1.78201,6715301.0
2009-08-26 19:16:00,1.782,1.78209,1.78192,1.78209,13183103.0
2009-08-26 19:17:00,1.78194,1.782,1.78164,1.78183,6752577.0
2009-08-26 19:18:00,1.78192,1.78194,1.78179,1.78194,4008689.0
2009-08-26 19:19:00,1.78176,1.78192,1.78167,1.78192,7413917.0
2009-08-26 19:20:00,1.7819,1.7819,1.78174,1.78186,6787804.0
2009-08-26 19:21:00,1.78193,1.78221,1.78193,1.78218,3006328.0
2009-08-26 19:22:00,1.7822,1.78238,1.78215,1.78238,7625195.0
2009-08-26 19:23:00,1.78238,1.78252,1.78238,1.7825,3598806.0
2009-08-26 19:24:00,1.7825,1.78266,1.7825,1.78259,6670519.0
2009-08-26 19:25:00,1.78244,1.78244,1.78201,1.78201,8087601.0
2009-08-26 19:26:00,1.78186,1.78193,1.78176,1.78189,6242598.0
2009-08-26 19:27:00,1.78179,1.78179,1.78161,1.78176,8962321.0
2009-08-26 19:28:00,1.78175,1.78191,1.78174,1.78191,24991956.0
2009-08-26 19:29:00,1.78193,1.78224,1.78183,1.78183,8087894.0
2009-08-26 19:30:00,1.78186,1.78186,1.78161,1.78167,8177570.0
2009-08-26 19:31:00,1.78159,1.78159,1.78146,1.78146,4150560.0
2009-08-26 19:32:00,1.78157,1.78189,1.78157,1.78175,4083347.0
2009-08-26 19:33:00,1.78176,1.78252,1.78176,1.78252,4721164.0
2009-08-26 19:34:00,1.78262,1.7829,1.78262,1.7829,7616767.0
2009-08-26 19:35:00,1.78314,1.78334,1.78305,1.78305,5571696.0
2009-08-26 19:36:00,1.78259,1.7829,1.78246,1.78246,7373421.0
2009-08-26 19:37:00,1.78245,1.78245,1.78222,1.78229,8737758.0
2009-08-26 19:38:00,1.78228,1.78229,1.78215,1.78222,6049771.0
2009-08-26 19:39:00,1.78222,1.78222,1.78215,1.78219,7941788.0
2009-08-26 19:40:00,1.78218,1.78228,1.78213,1.78228,33730432.0
2009-08-26 19:41:00,1.78239,1.78246,1.78227,1.78227,23333049.0
2009-08-26 19:42:00,1.7822,1.78225,1.78198,1.78214,3605656.0
2009-08-26 19:43:00,1.78218,1.78221,1.78208,1.78209,23282407.0
2009-08-26 19:44:00,1.78209,1.78226,1.78209,1.78226,5689737.0
2009-08-26 19:45:00,1.78236,1.78236,1.78196,1.78196,7996222.0
2009-08-26 19:46:00,1.78202,1.78202,1.78186,1.78186,43732752.0
2009-08-26 19:47:00,1.78177,1.78193,1.78166,1.78193,10168900.0
2009-08-26 19:48:00,1.78192,1.78233,1.78192,1.78233,2146566.0
2009-08-26 19:49:00,1.78239,1.78239,1.78222,1.78222,5423169.0
2009-08-26 19:50:00,1.78236,1.78261,1.7821,1.78239,7697291.0
2009-08-26 19:51:00,1.78233,1.78233,1.78198,1.78207,7274394.0
2009-08-26 19:52:00,1.78223,1.78234,1.78212,1.78212,10914205.0
2009-08-26 19:53:00,1.78204,1.78204,1.78161,1.78192,11318495.0
2009-08-26 19:54:00,1.78216,1.78241,1.78199,1.78241,8087643.0
2009-08-26 19:55:00,1.78241,1.78253,1.7823,1.78253,8284970.0
2009-08-26 19:56:00,1.78255,1.78272,1.78254,1.78272,6323543.0
2009-08-26 19:57:00,1.78271,1.78271,1.78209,1.78221,14197911.0
2009-08-26 19:58:00,1.78209,1.78209,1.78153,1.78169,27823500.0
2009-08-26 19:59:00,1.78163,1.78178,1.78163,1.78163,5230937.0
2009-08-26 20:00:00,1.78173,1.78183,1.78173,1.78182,8052752.0
2009-08-26 20:01:00,1.7818,1.78186,1.78169,1.78186,12905558.0
2009-08-26 20:02:00,1.78194,1.78202,1.78193,1.78202,6538587.0
2009-08-26 20:03:00,1.78202,1.78227,1.78202,1.78214,13709311.0
2009-08-26 20:04:00,1.78208,1.78208,1.78186,1.78186,11451464.0
2009-08-26 20:05:00,1.78186,1.78186,1.78177,1.78185,16617371.0
2009-08-26 20:06:00,1.78178,1.7822,1.78168,1.7822,9877178.0
2009-08-26 20:07:00,1.78238,1.78257,1.78234,1.78257,5320266.0
2009-08-26 20:08:00,1.7826,1.78263,1.78255,1.78255,63882150.0
2009-08-26 20:09:00,1.78243,1.78255,1.78233,1.78255,8745506.0
2009-08-26 20:10:00,1.7826,1.78282,1.78259,1.78282,35475988.0
2009-08-26 20:11:00,1.78279,1.78304,1.78272,1.78304,7629880.0
2009-08-26 20:12:00,1.78298,1.78315,1.78298,1.78313,9212561.0
2009-08-26 20:13:00,1.78307,1.78307,1.78286,1.78286,3643453.0
2009-08-26 20:14:00,1.78291,1.78307,1.78291,1.78305,5025884.0
2009-08-26 20:15:00,1.78316,1.78326,1.78312,1.78312,7382571.0
2009-08-26 20:16:00,1.78299,1.78323,1.78295,1.78323,6371633.0
2009-08-26 20:17:00,1.78325,1.78341,1.78325,1.78341,8677129.0
2009-08-26 20:18:00,1.78347,1.78365,1.78339,1.7835,6064171.0
2009-08-26 20:19:00,1.78349,1.78359,1.78346,1.78346,9431232.0
2009-08-26 20:20:00,1.78334,1.78335,1.78325,1.78325,4264774.0
2009-08-26 20:21:00,1.78327,1.78327,1.78325,1.78325,4989778.0
2009-08-26 20:22:00,1.78321,1.78322,1.78297,1.78303,10071575.0
2009-08-26 20:23:00,1.78292,1.78322,1.78292,1.78322,8734005.0
2009-08-26 20:24:00,1.78316,1.78326,1.78282,1.78282,11847540.0
2009-08-26 20:25:00,1.78296,1.78301,1.7827,1.7827,9730668.0
2009-08-26 20:26:00,1.78266,1.78272,1.78259,1.78259,27195040.0
2009-08-26 20:27:00,1.78259,1.78284,1.78259,1.78284,8650325.0
2009-08-26 20:28:00,1.78288,1.78292,1.78277,1.78278,10236461.0
2009-08-26 20:29:00,1.78264,1.783,1.78264,1.783,9512163.0
2009-08-26 20:30:00,1.78307,1.78316,1.78307,1.78311,7154656.0
2009-08-26 20:31:00,1.78325,1.7834,1.78312,1.78333,7701374.0
2009-08-26 20:32:00,1.78322,1.78322,1.78289,1.78289,2696878.0
2009-08-26 20:33:00,1.78301,1.78314,1.78301,1.78306,6951612.0
2009-08-26 20:34:00,1.7832,1.78343,1.7832,1.78343,7209359.0
2009-08-26 20:35:00,1.78367,1.78382,1.78367,1.78374,4792038.0
2009-08-26 20:36:00,1.78374,1.7838,1.78363,1.7838,7156341.0
2009-08-26 20:37:00,1.78379,1.78379,1.78365,1.78366,7025661.0
2009-08-26 20:38:00,1.78369,1.78388,1.78366,1.78388,78003172.0
2009-08-26 20:39:00,1.78396,1.78417,1.78396,1.78406,62065250.0
2009-08-26 20:40:00,1.7842,1.78436,1.78415,1.78415,6966049.0
2009-08-26 20:41:00,1.78396,1.78407,1.78391,1.78392,9307800.0
2009-08-26 20:42:00,1.78392,1.78393,1.78367,1.78372,137314557.0
2009-08-26 20:43:00,1.78384,1.78392,1.78382,1.78392,11749619.0
2009-08-26 20:44:00,1.78392,1.78397,1.78387,1.78389,6191989.0
2009-08-26 20:45:00,1.78388,1.78391,1.78375,1.78375,3337339.0
2009-08-26 20:46:00,1.78358,1.78358,1.78316,1.78316,63215724.0
2009-08-26 20:47:00,1.78306,1.7831,1.78295,1.78297,10690856.0
2009-08-26 20:48:00,1.78295,1.78295,1.78264,1.78264,10127742.0
2009-08-26 20:49:00,1.78263,1.78263,1.78238,1.7824,10067373.0
2009-08-26 20:50:00,1.78249,1.78264,1.78249,1.78259,5761130.0
2009-08-26 20:51:00,1.78242,1.78242,1.78199,1.78199,9396533.0
2009-08-26 20:52:00,1.78199,1.78199,1.78175,1.78192,11221427.0
2009-08-26 20:53:00,1.78197,1.7826,1.78084,1.7826,4918203.0
2009-08-26 20:54:00,1.78257,1.78261,1.78234,1.78234,12016865.0
2009-08-26 20:55:00,1.78238,1.78254,1.78238,1.78254,8584788.0
2009-08-26 20:56:00,1.78264,1.78275,1.78253,1.78275,6645859.0
2009-08-26 20:57:00,1.78276,1.78283,1.78252,1.78283,6750572.0
2009-08-26 20:58:00,1.78284,1.78302,1.78282,1.78302,5384222.0
2009-08-26 20:59:00,1.78307,1.78307,1.78291,1.78291,11430736.0
2009-08-26 21:00:00,1.783,1.78367,1.783,1.78367,7261183.0
2009-08-26 21:01:00,1.78374,1.78394,1.78374,1.78394,6366288.0
2009-08-26 21:02:00,1.78394,1.78404,1.78375,1.78404,8193665.0
2009-08-26 21:03:00,1.78412,1.78429,1.78407,1.78407,5888511.0
2009-08-26 21:04:00,1.78407,1.78416,1.78394,1.78416,5151810.0
2009-08-26 21:05:00,1.78418,1.78428,1.78413,1.78413,9232792.0
2009-08-26 21:06:00,1.78406,1.78414,1.78402,1.78402,160129074.0
2009-08-26 21:07:00,1.78392,1.78409,1.78388,1.78402,7561571.0
2009-08-26 21:08:00,1.78401,1.78432,1.784,1.78432,8609162.0
2009-08-26 21:09:00,1.78442,1.78465,1.78442,1.78456,8370535.0
2009-08-26 21:10:00,1.78442,1.78443,1.78432,1.78443,5117608.0
2009-08-26 21:11:00,1.78446,1.78446,1.78426,1.78436,3763721.0
2009-08-26 21:12:00,1.78435,1.78448,1.78435,1.78448,9108128.0
2009-08-26 21:13:00,1.7845,1.78459,1.78444,1.78447,5305566.0
2009-08-26 21:14:00,1.78445,1.78445,1.78432,1.78432,17314668.0
2009-08-26 21:15:00,1.78439,1.78452,1.78438,1.7845,6122686.0
2009-08-26 21:16:00,1.78446,1.78455,1.78439,1.78447,8560650.0
2009-08-26 21:17:00,1.78441,1.78441,1.78433,1.78433,5803695.0
2009-08-26 21:18:00,1.78429,1.78432,1.78421,1.78432,7291411.0
2009-08-26 21:19:00,1.78421,1.78439,1.78417,1.78435,5275326.0
2009-08-26 21:20:00,1.78428,1.78428,1.78406,1.78418,23159214.0
2009-08-26 21:21:00,1.78413,1.78413,1.78384,1.78384,6450910.0
2009-08-26 21:22:00,1.78372,1.78372,1.78342,1.78357,13678895.0
2009-08-26 21:23:00,1.7835,1.78354,1.78305,1.78331,11416968.0
2009-08-26 21:24:00,1.78333,1.78341,1.78332,1.78341,4447925.0
2009-08-26 21:25:00,1.78344,1.78352,1.7834,1.7834,9072276.0
2009-08-26 21:26:00,1.78333,1.78334,1.78312,1.78312,43464212.0
2009-08-26 21:27:00,1.78299,1.78304,1.78281,1.78304,5225059.0
2009-08-26 21:28:00,1.78301,1.78304,1.78286,1.78294,9416531.0
2009-08-26 21:29:00,1.78296,1.78303,1.78296,1.78299,5534477.0
2009-08-26 21:30:00,1.78305,1.7832,1.78301,1.7832,4610259.0
2009-08-26 21:31:00,1.78323,1.7833,1.78311,1.7832,16155151.0
2009-08-26 21:32:00,1.78316,1.78324,1.78314,1.78314,4758819.0
2009-08-26 21:33:00,1.78311,1.78313,1.78269,1.78298,5955027.0
2009-08-26 21:34:00,1.78297,1.78304,1.78264,1.78304,7299865.0
2009-08-26 21:35:00,1.78302,1.7831,1.7829,1.7831,7511890.0
2009-08-26 21:36:00,1.78316,1.78316,1.78291,1.78291,8908869.0
2009-08-26 21:37:00,1.78287,1.78295,1.78252,1.78287,9086800.0
2009-08-26 21:38:00,1.78289,1.78304,1.78289,1.7829,10096563.0
2009-08-26 21:39:00,1.78296,1.78296,1.78281,1.78281,7518961.0
2009-08-26 21:40:00,1.78276,1.78276,1.78224,1.78247,11195005.0
2009-08-26 21:41:00,1.78268,1.78277,1.78262,1.78262,3282994.0
2009-08-26 21:42:00,1.78277,1.78277,1.78255,1.78255,5906162.0
2009-08-26 21:43:00,1.78247,1.78255,1.78235,1.78235,5267872.0
2009-08-26 21:44:00,1.78238,1.78247,1.78226,1.78247,6575200.0
2009-08-26 21:45:00,1.78247,1.78247,1.78222,1.78222,6318989.0
2009-08-26 21:46:00,1.78222,1.78228,1.78206,1.78211,6968475.0
2009-08-26 21:47:00,1.78217,1.78227,1.78217,1.78218,1875340.0
2009-08-26 21:48:00,1.7822,1.78268,1.7822,1.78268,6678026.0
2009-08-26 21:49:00,1.78288,1.78292,1.78276,1.78276,8045865.0
2009-08-26 21:50:00,1.78279,1.78289,1.78278,1.78289,7070257.0
2009-08-26 21:51:00,1.78287,1.78292,1.78279,1.78287,15437322.0
2009-08-26 21:52:00,1.78288,1.78299,1.78276,1.78276,6974550.0
2009-08-26 21:53:00,1.78268,1.78272,1.78229,1.78265,3713612.0
2009-08-26 21:54:00,1.78251,1.78253,1.78236,1.78245,7409523.0
2009-08-26 21:55:00,1.78257,1.78273,1.78249,1.7826,7489302.0
2009-08-26 21:56:00,1.78252,1.78264,1.7825,1.78264,37038804.0
2009-08-26 21:57:00,1.78257,1.78277,1.78257,1.78262,2012114.0
2009-08-26 21:58:00,1.78254,1.78254,1.7824,1.7824,9842592.0
2009-08-26 21:59:00,1.78242,1.78258,1.78242,1.78255,4770420.0
2009-08-26 22:00:00,1.78263,1.78263,1.78232,1.78232,3886821.0
2009-08-26 22:01:00,1.78236,1.78236,1.78213,1.78213,12344118.0
2009-08-26 22:02:00,1.78214,1.78224,1.78208,1.78224,8441520.0
2009-08-26 22:03:00,1.78228,1.78228,1.78217,1.78219,11775516.0
2009-08-26 22:04:00,1.78209,1.78227,1.78209,1.7822,7996335.0
2009-08-26 22:05:00,1.78231,1.78273,1.78231,1.78273,9144801.0
2009-08-26 22:06:00,1.78272,1.78272,1.78248,1.78248,5381109.0
2009-08-26 22:07:00,1.7824,1.78243,1.78216,1.78223,10375798.0
2009-08-26 22:08:00,1.78231,1.78231,1.78224,1.78224,32496448.0
2009-08-26 22:09:00,1.78222,1.78253,1.78222,1.78253,7283535.0
2009-08-26 22:10:00,1.78258,1.78264,1.7825,1.78252,8588002.0
2009-08-26 22:11:00,1.78245,1.78246,1.78228,1.78234,6526972.0
2009-08-26 22:12:00,1.78225,1.78225,1.78187,1.78187,28226307.0
2009-08-26 22:13:00,1.78176,1.78176,1.78132,1.78132,8493446.0
2009-08-26 22:14:00,1.78146,1.78152,1.78133,1.78133,2455398.0
2009-08-26 22:15:00,1.78122,1.78146,1.78122,1.78146,6788957.0
2009-08-26 22:16:00,1.78136,1.78138,1.78128,1.78128,7946637.0
2009-08-26 22:17:00,1.78117,1.78117,1.78097,1.78097,6037051.0
2009-08-26 22:18:00,1.78091,1.78108,1.78083,1.78108,7472340.0
2009-08-26 22:19:00,1.78101,1.78111,1.781,1.781,9437934.0
2009-08-26 22:20:00,1.78088,1.78102,1.78088,1.78094,7846701.0
2009-08-26 22:21:00,1.78089,1.78095,1.78086,1.7809,6905246.0
2009-08-26 22:22:00,1.78083,1.78083,1.78067,1.78073,16805076.0
2009-08-26 22:23:00,1.78082,1.78091,1.7807,1.78086,12017058.0
2009-08-26 22:24:00,1.78077,1.78089,1.78057,1.78057,7333853.0
2009-08-26 22:25:00,1.78051,1.78063,1.78041,1.78063,4104358.0
2009-08-26 22:26:00,1.78074,1.78083,1.78074,1.78077,9757895.0
2009-08-26 22:27:00,1.78092,1.7811,1.78087,1.78096,4310996.0
2009-08-26 22:28:00,1.781,1.78101,1.7808,1.78096,9095093.0
2009-08-26 22:29:00,1.78107,1.78122,1.78102,1.78122,9399643.0
2009-08-26 22:30:00,1.78122,1.78135,1.78113,1.78113,5833982.0
2009-08-26 22:31:00,1.7809,1.781,1.7807,1.781,7532287.0
2009-08-26 22:32:00,1.7812,1.78149,1.7812,1.78149,4719715.0
2009-08-26 22:33:00,1.78138,1.78174,1.78138,1.78174,5646965.0
2009-08-26 22:34:00,1.78176,1.78225,1.7816,1.78225,17158204.0
2009-08-26 22:35:00,1.78227,1.7825,1.78227,1.78243,13923656.0
2009-08-26 22:36:00,1.78237,1.78237,1.78192,1.78209,6467046.0
2009-08-26 22:37:00,1.78215,1.78225,1.7819,1.78225,7318827.0
2009-08-26 22:38:00,1.78237,1.78256,1.78237,1.7824,6587367.0
2009-08-26 22:39:00,1.78232,1.78232,1.78196,1.78196,9831889.0
2009-08-26 22:40:00,1.78209,1.78217,1.7819,1.78217,8631414.0
2009-08-26 22:41:00,1.78194,1.78213,1.78194,1.78198,10820969.0
2009-08-26 22:42:00,1.78198,1.78228,1.78198,1.78228,7288469.0
2009-08-26 22:43:00,1.78221,1.78278,1.78221,1.78278,2735205.0
2009-08-26 22:44:00,1.78253,1.7829,1.78253,1.78266,14790002.0
2009-08-26 22:45:00,1.78275,1.78303,1.78275,1.78303,3106554.0
2009-08-26 22:46:00,1.78302,1.78302,1.78282,1.78295,6289728.0
2009-08-26 22:47:00,1.78306,1.78326,1.78306,1.78324,6451340.0
2009-08-26 22:48:00,1.78329,1.78352,1.78315,1.78316,5104578.0
2009-08-26 22:49:00,1.78297,1.78297,1.78281,1.78296,6258809.0
2009-08-26 22:50:00,1.78302,1.78312,1.78302,1.78305,19627244.0
2009-08-26 22:51:00,1.78288,1.78288,1.7826,1.78267,10365017.0
2009-08-26 22:52:00,1.78264,1.78264,1.78196,1.78196,8392131.0
2009-08-26 22:53:00,1.78198,1.78239,1.78196,1.78239,7096962.0
2009-08-26 22:54:00,1.78249,1.78256,1.78108,1.78249,5948681.0
2009-08-26 22:55:00,1.78242,1.78242,1.78215,1.7822,10529264.0
2009-08-26 22:56:00,1.78233,1.78262,1.78233,1.78262,7605563.0
2009-08-26 22:57:00,1.78266,1.78266,1.78243,1.78257,10855791.0
2009-08-26 22:58:00,1.78256,1.78257,1.78252,1.78257,6384419.0
2009-08-26 22:59:00,1.78244,1.78252,1.78198,1.78252,5740328.0
2009-08-26 23:00:00,1.78246,1.78246,1.78221,1.78221,11793091.0
2009-08-26 23:01:00,1.78234,1.78234,1.78191,1.78207,7296247.0
2009-08-26 23:02:00,1.78199,1.78202,1.78186,1.78201,8307945.0
2009-08-26 23:03:00,1.78204,1.78213,1.78204,1.78212,9951427.0
2009-08-26 23:04:00,1.78215,1.78285,1.78215,1.78285,7228193.0
2009-08-26 23:05:00,1.78292,1.7832,1.78275,1.78275,9504950.0
2009-08-26 23:06:00,1.78278,1.78286,1.78262,1.78262,5777765.0
2009-08-26 23:07:00,1.78244,1.78244,1.78215,1.78224,7465448.0
2009-08-26 23:08:00,1.78229,1.78248,1.78221,1.78248,6837407.0
2009-08-26 23:09:00,1.78253,1.78286,1.78253,1.78286,21428585.0
2009-08-26 23:10:00,1.78305,1.78339,1.78305,1.78313,7162113.0
2009-08-26 23:11:00,1.7831,1.78329,1.78298,1.78312,10197479.0
2009-08-26 23:12:00,1.78263,1.78301,1.78263,1.78301,6163843.0
2009-08-26 23:13:00,1.783,1.783,1.78283,1.78287,3886203.0
2009-08-26 23:14:00,1.78285,1.78285,1.78265,1.78272,9067509.0
2009-08-26 23:15:00,1.78292,1.78329,1.78292,1.78325,6853959.0
2009-08-26 23:16:00,1.78309,1.78309,1.78276,1.78286,8000875.0
2009-08-26 23:17:00,1.78269,1.78281,1.78222,1.78229,7392098.0
2009-08-26 23:18:00,1.78231,1.78247,1.78206,1.78247,6285948.0
2009-08-26 23:19:00,1.78244,1.78244,1.78227,1.78238,4469972.0
2009-08-26 23:20:00,1.7824,1.7824,1.78217,1.78217,5236836.0
2009-08-26 23:21:00,1.78219,1.78237,1.78199,1.7821,8804470.0
2009-08-26 23:22:00,1.78221,1.78244,1.78221,1.78227,33133135.0
2009-08-26 23:23:00,1.78227,1.78227,1.78198,1.78198,8197667.0
2009-08-26 23:24:00,1.78181,1.78205,1.78159,1.78196,6662159.0
2009-08-26 23:25:00,1.78179,1.78193,1.78155,1.78193,10568102.0
2009-08-26 23:26:00,1.78206,1.78241,1.78206,1.78241,9258867.0
2009-08-26 23:27:00,1.78233,1.78235,1.78192,1.78235,8731293.0
2009-08-26 23:28:00,1.78248,1.78248,1.78231,1.78231,5954665.0
2009-08-26 23:29:00,1.78238,1.78268,1.78238,1.78268,10709320.0
2009-08-26 23:30:00,1.78264,1.78273,1.78253,1.78257,10339002.0
2009-08-26 23:31:00,1.78246,1.78246,1.78217,1.78228,10270303.0
2009-08-26 23:32:00,1.78229,1.78235,1.78219,1.78219,8744587.0
2009-08-26 23:33:00,1.78212,1.78219,1.78196,1.78219,4749464.0
2009-08-26 23:34:00,1.78232,1.78232,1.78176,1.78194,5509257.0
2009-08-26 23:35:00,1.78195,1.78204,1.78177,1.782,6045598.0
2009-08-26 23:36:00,1.78206,1.78208,1.782,1.782,6035955.0
2009-08-26 23:37:00,1.78193,1.78206,1.78193,1.78194,6701472.0
2009-08-26 23:38:00,1.78208,1.78213,1.78194,1.78206,8310530.0
2009-08-26 23:39:00,1.78211,1.78218,1.78165,1.78192,7624633.0
2009-08-26 23:40:00,1.78185,1.78185,1.78166,1.78172,9585312.0
2009-08-26 23:41:00,1.78156,1.78156,1.78123,1.78123,3302864.0
2009-08-26 23:42:00,1.78127,1.78127,1.78082,1.78106,7545539.0
2009-08-26 23:43:00,1.78104,1.78104,1.78093,1.78093,8324754.0
2009-08-26 23:44:00,1.78097,1.78104,1.78089,1.78104,9390233.0
2009-08-26 23:45:00,1.78118,1.78135,1.78118,1.78134,5125544.0
2009-08-26 23:46:00,1.78142,1.78171,1.78142,1.78171,6521206.0
2009-08-26 23:47:00,1.78174,1.78201,1.78174,1.78201,7411017.0
2009-08-26 23:48:00,1.78199,1.78203,1.78197,1.78199,12847340.0
2009-08-26 23:49:00,1.78201,1.78203,1.78193,1.78197,2949949.0
2009-08-26 23:50:00,1.78201,1.7821,1.78188,1.78188,6184830.0
2009-08-26 23:51:00,1.782,1.782,1.78176,1.78187,8115179.0
2009-08-26 23:52:00,1.7819,1.78197,1.7819,1.78197,20834760.0
2009-08-26 23:53:00,1.78175,1.78192,1.78152,1.78152,10178861.0
2009-08-26 23:54:00,1.78137,1.78137,1.78121,1.78121,4059270.0
2009-08-26 23:55:00,1.78115,1.78115,1.78095,1.78102,7052145.0
2009-08-26 23:56:00,1.78089,1.78095,1.7806,1.78095,5499418.0
2009-08-26 23:57:00,1.78104,1.7811,1.78098,1.78098,5450390.0
2009-08-26 23:58:00,1.78114,1.78126,1.78101,1.78108,2384694.0
2009-08-26 23:59:00,1.78114,1.7814,1.78114,1.78135,5894482.0
2009-08-27 00:00:00,1.78124,1.78124,1.78103,1.78103,7976664.0
2009-08-27 00:01:00,1.78104,1.78114,1.78104,1.7811,6760685.0
2009-08-27 00:02:00,1.78096,1.78105,1.78092,1.78105,24048276.0
2009-08-27 00:03:00,1.78125,1.78148,1.78125,1.78133,5859942.0
2009-08-27 00:04:00,1.7813,1.78134,1.78088,1.78088,5252557.0
2009-08-27 00:05:00,1.78091,1.78091,1.78075,1.78091,6633378.0
2009-08-27 00:06:00,1.78091,1.78143,1.78091,1.78143,4278171.0
2009-08-27 00:07:00,1.78152,1.78192,1.78152,1.78191,1441281.0
2009-08-27 00:08:00,1.78175,1.78234,1.78175,1.78234,12394327.0
2009-08-27 00:09:00,1.78241,1.78249,1.78239,1.78239,6606889.0
2009-08-27 00:10:00,1.78226,1.78226,1.7819,1.78214,7329840.0
2009-08-27 00:11:00,1.7824,1.78267,1.7824,1.78259,3503104.0
2009-08-27 00:12:00,1.78263,1.78272,1.78263,1.78266,4340784.0
2009-08-27 00:13:00,1.78265,1.78265,1.78221,1.78221,7565226.0
2009-08-27 00:14:00,1.78259,1.78268,1.78254,1.78267,4572920.0
2009-08-27 00:15:00,1.78253,1.78266,1.7821,1.78249,3630473.0
2009-08-27 00:16:00,1.78239,1.7824,1.78225,1.78237,11082997.0
2009-08-27 00:17:00,1.78239,1.78239,1.78223,1.78228,10539275.0
2009-08-27 00:18:00,1.78232,1.78232,1.78212,1.78219,9005020.0
2009-08-27 00:19:00,1.78218,1.78223,1.78206,1.7821,5818119.0
2009-08-27 00:20:00,1.782,1.78212,1.78187,1.78212,9890619.0
2009-08-27 00:21:00,1.78215,1.78223,1.78209,1.78209,23198484.0
2009-08-27 00:22:00,1.78207,1.78207,1.78185,1.78185,5662119.0
2009-08-27 00:23:00,1.78171,1.78179,1.78148,1.78179,10700049.0
2009-08-27 00:24:00,1.7818,1.78183,1.78177,1.78177,8694090.0
2009-08-27 00:25:00,1.7817,1.78186,1.7817,1.7817,8166778.0
2009-08-27 00:26:00,1.78153,1.78153,1.78127,1.78138,30679320.0
2009-08-27 00:27:00,1.78164,1.78184,1.78164,1.78173,9578405.0
2009-08-27 00:28:00,1.78166,1.78166,1.78125,1.78146,4859629.0
2009-08-27 00:29:00,1.78157,1.78164,1.78151,1.78164,4048689.0
2009-08-27 00:30:00,1.78164,1.78164,1.78148,1.78155,4280750.0
2009-08-27 00:31:00,1.78158,1.78185,1.78148,1.78185,10103432.0
2009-08-27 00:32:00,1.78177,1.78177,1.78147,1.78157,9574105.0
2009-08-27 00:33:00,1.78174,1.78187,1.78172,1.78172,12476176.0
2009-08-27 00:34:00,1.78169,1.78202,1.78169,1.78195,3140595.0
2009-08-27 00:35:00,1.78178,1.78178,1.78152,1.78152,5380112.0
2009-08-27 00:36:00,1.78145,1.78155,1.7814,1.7814,8224069.0
2009-08-27 00:37:00,1.78146,1.78163,1.78137,1.78163,7198601.0
2009-08-27 00:38:00,1.78168,1.78168,1.7815,1.78168,6919227.0
2009-08-27 00:39:00,1.78163,1.78163,1.78141,1.78141,11404397.0
2009-08-27 00:40:00,1.78146,1.78153,1.78143,1.78143,5403277.0
2009-08-27 00:41:00,1.78146,1.78147,1.78124,1.78147,6932095.0
2009-08-27 00:42:00,1.78146,1.78161,1.78146,1.78148,5904595.0
2009-08-27 00:43:00,1.7816,1.78165,1.78153,1.78153,4208108.0
2009-08-27 00:44:00,1.78149,1.78151,1.78141,1.78141,15183793.0
2009-08-27 00:45:00,1.78152,1.78159,1.78142,1.78142,5221798.0
2009-08-27 00:46:00,1.78121,1.78124,1.78101,1.78101,7351394.0
2009-08-27 00:47:00,1.78085,1.78102,1.78056,1.78102,9446193.0
2009-08-27 00:48:00,1.78089,1.78115,1.78081,1.78115,11463018.0
2009-08-27 00:49:00,1.78124,1.78133,1.78124,1.78128,4930962.0
2009-08-27 00:50:00,1.78133,1.78148,1.78133,1.78147,18539861.0
2009-08-27 00:51:00,1.78144,1.78156,1.78144,1.78149,9380435.0
2009-08-27 00:52:00,1.78126,1.78127,1.78101,1.78116,4821949.0
2009-08-27 00:53:00,1.7813,1.78151,1.78127,1.78151,4131334.0
2009-08-27 00:54:00,1.78154,1.78154,1.78142,1.78142,7733916.0
2009-08-27 00:55:00,1.78147,1.78152,1.78129,1.7814,7892293.0
2009-08-27 00:56:00,1.78129,1.78129,1.78115,1.78115,9375060.0
2009-08-27 00:57:00,1.78115,1.78115,1.78088,1.7811,4486055.0
2009-08-27 00:58:00,1.78115,1.78134,1.78115,1.7812,4073069.0
2009-08-27 00:59:00,1.78125,1.78125,1.78104,1.78104,11400100.0
2009-08-27 01:00:00,1.78098,1.78118,1.78098,1.78105,11996584.0
2009-08-27 01:01:00,1.78118,1.78129,1.78105,1.78105,6736967.0
2009-08-27 01:02:00,1.78102,1.78105,1.7809,1.7809,8483321.0
2009-08-27 01:03:00,1.78095,1.78095,1.78071,1.78078,21790651.0
2009-08-27 01:04:00,1.78064,1.78084,1.78064,1.78081,8073095.0
2009-08-27 01:05:00,1.78091,1.78127,1.7808,1.7812,12169142.0
2009-08-27 01:06:00,1.78122,1.78128,1.78095,1.78128,8401707.0
2009-08-27 01:07:00,1.78141,1.78164,1.78141,1.78161,9186624.0
2009-08-27 01:08:00,1.78161,1.7817,1.7815,1.7815,5352846.0
2009-08-27 01:09:00,1.7813,1.7813,1.78088,1.78088,14004017.0
2009-08-27 01:10:00,1.78076,1.78143,1.78076,1.78141,20136168.0
2009-08-27 01:11:00,1.78158,1.78168,1.78151,1.78167,6760250.0
2009-08-27 01:12:00,1.78169,1.78169,1.78135,1.78135,11404527.0
2009-08-27 01:13:00,1.7813,1.78144,1.78119,1.7813,3485353.0
2009-08-27 01:14:00,1.78104,1.78128,1.78081,1.78128,6424712.0
2009-08-27 01:15:00,1.78088,1.78164,1.78088,1.78153,8254096.0
2009-08-27 01:16:00,1.78157,1.78177,1.78121,1.78177,14164368.0
2009-08-27 01:17:00,1.78208,1.78219,1.78208,1.78212,11643471.0
2009-08-27 01:18:00,1.78212,1.78212,1.78202,1.78205,8206819.0
2009-08-27 01:19:00,1.78209,1.78213,1.78203,1.78203,7931726.0
2009-08-27 01:20:00,1.78189,1.78194,1.78189,1.78194,18969340.0
2009-08-27 01:21:00,1.78197,1.78197,1.78167,1.78167,10962056.0
2009-08-27 01:22:00,1.78163,1.78173,1.78151,1.78151,6382992.0
2009-08-27 01:23:00,1.78134,1.78142,1.78114,1.7813,13365538.0
2009-08-27 01:24:00,1.78144,1.78158,1.78144,1.78158,6292802.0
2009-08-27 01:25:00,1.7815,1.78161,1.78145,1.78145,6292543.0
2009-08-27 01:26:00,1.78145,1.78162,1.78103,1.78162,19452392.0
2009-08-27 01:27:00,1.78165,1.78168,1.7814,1.78149,7038495.0
2009-08-27 01:28:00,1.78146,1.78154,1.78122,1.78132,4421617.0
2009-08-27 01:29:00,1.78129,1.78129,1.78111,1.78117,10366761.0
2009-08-27 01:30:00,1.78126,1.78134,1.78111,1.78119,7683046.0
2009-08-27 01:31:00,1.78115,1.78115,1.78084,1.78084,5616246.0
2009-08-27 01:32:00,1.78067,1.78085,1.78062,1.78085,14775157.0
2009-08-27 01:33:00,1.78095,1.78124,1.78085,1.78124,5847446.0
2009-08-27 01:34:00,1.78128,1.78153,1.78126,1.78131,10677937.0
2009-08-27 01:35:00,1.78147,1.78159,1.78143,1.78143,955497.0
2009-08-27 01:36:00,1.78155,1.78155,1.78123,1.78146,4775060.0
2009-08-27 01:37:00,1.78163,1.78176,1.78161,1.78166,6934066.0
2009-08-27 01:38:00,1.78167,1.78169,1.78158,1.78168,7610787.0
2009-08-27 01:39:00,1.7814,1.7815,1.78132,1.78132,11507089.0
2009-08-27 01:40:00,1.78131,1.7816,1.78131,1.7816,4536148.0
2009-08-27 01:41:00,1.78155,1.78155,1.78125,1.78125,6632759.0
2009-08-27 01:42:00,1.78115,1.7812,1.78072,1.7812,12051975.0
2009-08-27 01:43:00,1.78121,1.78136,1.78113,1.78131,7236861.0
2009-08-27 01:44:00,1.78123,1.78123,1.78096,1.78096,16386182.0
2009-08-27 01:45:00,1.78106,1.78106,1.78092,1.78092,8449766.0
2009-08-27 01:46:00,1.7809,1.7809,1.78077,1.78077,5444146.0
2009-08-27 01:47:00,1.78071,1.78073,1.78058,1.78072,8833314.0
2009-08-27 01:48:00,1.78059,1.78071,1.78045,1.78057,8387580.0
2009-08-27 01:49:00,1.78073,1.78095,1.78053,1.78078,6288373.0
2009-08-27 01:50:00,1.78075,1.7808,1.78066,1.78066,7760379.0
2009-08-27 01:51:00,1.78067,1.78079,1.78065,1.78065,14632154.0
2009-08-27 01:52:00,1.78056,1.78081,1.78037,1.78046,6487857.0
2009-08-27 01:53:00,1.78063,1.78083,1.78062,1.7808,4508862.0
2009-08-27 01:54:00,1.78072,1.78072,1.78059,1.78067,52910840.0
2009-08-27 01:55:00,1.78083,1.78095,1.78083,1.78086,15794355.0
2009-08-27 01:56:00,1.78077,1.78081,1.78055,1.78055,15914940.0
2009-08-27 01:57:00,1.78046,1.78062,1.78039,1.78039,14357918.0
2009-08-27 01:58:00,1.78061,1.78087,1.78061,1.78087,10150345.0
2009-08-27 01:59:00,1.78086,1.78099,1.7808,1.78097,10206280.0
2009-08-27 02:00:00,1.78091,1.78111,1.78091,1.78111,9319953.0
2009-08-27 02:01:00,1.78121,1.78133,1.78108,1.78133,9260419.0
2009-08-27 02:02:00,1.78125,1.78144,1.78108,1.78108,13305457.0
2009-08-27 02:03:00,1.78083,1.78093,1.78072,1.78086,15157080.0
2009-08-27 02:04:00,1.78103,1.78103,1.78066,1.78066,14866673.0
2009-08-27 02:05:00,1.78057,1.78103,1.78057,1.78097,55771940.0
2009-08-27 02:06:00,1.7811,1.78124,1.78104,1.78117,4276234.0
2009-08-27 02:07:00,1.78106,1.78106,1.78091,1.78098,6847344.0
2009-08-27 02:08:00,1.78105,1.78112,1.78105,1.78105,13306796.0
2009-08-27 02:09:00,1.78099,1.78099,1.78081,1.78081,7346062.0
2009-08-27 02:10:00,1.78084,1.78127,1.78067,1.78127,5996350.0
2009-08-27 02:11:00,1.78132,1.78158,1.78132,1.7814,7888254.0
2009-08-27 02:12:00,1.78148,1.78155,1.78143,1.78152,8497657.0
2009-08-27 02:13:00,1.78154,1.7816,1.78148,1.7816,5179473.0
2009-08-27 02:14:00,1.78151,1.78157,1.78149,1.78149,8411076.0
2009-08-27 02:15:00,1.78132,1.78146,1.78126,1.78139,16244853.0
2009-08-27 02:16:00,1.7814,1.78144,1.78095,1.78095,7263739.0
2009-08-27 02:17:00,1.78093,1.78105,1.78059,1.78105,11267741.0
2009-08-27 02:18:00,1.78111,1.78129,1.78107,1.78129,6983322.0
2009-08-27 02:19:00,1.78119,1.78119,1.78095,1.78103,4422059.0
2009-08-27 02:20:00,1.78104,1.78116,1.78104,1.78112,12051832.0
2009-08-27 02:21:00,1.78129,1.78129,1.78111,1.7812,7160398.0
2009-08-27 02:22:00,1.7812,1.78143,1.7812,1.78143,6648195.0
2009-08-27 02:23:00,1.78146,1.78174,1.78146,1.78174,4997964.0
2009-08-27 02:24:00,1.78161,1.78178,1.7816,1.7816,1049881.0
2009-08-27 02:25:00,1.78144,1.78165,1.78144,1.78165,10046987.0
2009-08-27 02:26:00,1.78184,1.78217,1.78181,1.78217,6051377.0
2009-08-27 02:27:00,1.78216,1.7822,1.78195,1.78195,13622678.0
2009-08-27 02:28:00,1.78189,1.78192,1.78181,1.78186,5893844.0
2009-08-27 02:29:00,1.78187,1.78189,1.7816,1.78179,7120523.0
2009-08-27 02:30:00,1.78166,1.78166,1.78147,1.78153,10620582.0
2009-08-27 02:31:00,1.78149,1.78156,1.78129,1.78148,4245431.0
2009-08-27 02:32:00,1.78145,1.78145,1.78109,1.78112,7653866.0
2009-08-27 02:33:00,1.78106,1.78116,1.78065,1.78116,20033358.0
2009-08-27 02:34:00,1.78112,1.78117,1.78109,1.78114,6048197.0
2009-08-27 02:35:00,1.78125,1.78126,1.78115,1.78116,6718771.0
2009-08-27 02:36:00,1.78118,1.78131,1.78111,1.78124,14693862.0
2009-08-27 02:37:00,1.78129,1.7814,1.78127,1.78132,6136312.0
2009-08-27 02:38:00,1.78128,1.7813,1.78102,1.78102,11639474.0
2009-08-27 02:39:00,1.78094,1.78122,1.78094,1.78122,18925800.0
2009-08-27 02:40:00,1.78135,1.78135,1.78123,1.78133,7870337.0
2009-08-27 02:41:00,1.78134,1.78139,1.78129,1.78129,8370889.0
2009-08-27 02:42:00,1.78131,1.78149,1.78131,1.78149,11505407.0
2009-08-27 02:43:00,1.78133,1.78136,1.78116,1.78136,14827140.0
2009-08-27 02:44:00,1.78146,1.78191,1.78141,1.78141,8052777.0
2009-08-27 02:45:00,1.78188,1.78189,1.78176,1.78176,6932142.0
2009-08-27 02:46:00,1.78185,1.782,1.78175,1.782,3234665.0
2009-08-27 02:47:00,1.78196,1.78196,1.78153,1.78181,11049829.0
2009-08-27 02:48:00,1.78186,1.78213,1.78186,1.78199,7283183.0
2009-08-27 02:49:00,1.78178,1.78184,1.78169,1.78184,21240674.0
2009-08-27 02:50:00,1.78198,1.78219,1.78193,1.78219,14465467.0
2009-08-27 02:51:00,1.78233,1.78239,1.7822,1.78233,5798142.0
2009-08-27 02:52:00,1.78223,1.78223,1.78199,1.78203,9054429.0
2009-08-27 02:53:00,1.78199,1.782,1.78179,1.78182,8092572.0
2009-08-27 02:54:00,1.78159,1.78159,1.78094,1.78094,12007046.0
2009-08-27 02:55:00,1.78085,1.78093,1.78073,1.78075,8385888.0
2009-08-27 02:56:00,1.78092,1.78118,1.78092,1.78118,20942482.0
2009-08-27 02:57:00,1.78116,1.7812,1.78112,1.7812,8323513.0
2009-08-27 02:58:00,1.78127,1.78146,1.78126,1.78132,6866049.0
2009-08-27 02:59:00,1.78117,1.78125,1.78111,1.78125,12149672.0
2009-08-27 03:00:00,1.78142,1.78148,1.78142,1.78143,11123135.0
2009-08-27 03:01:00,1.78135,1.78142,1.78134,1.78139,4520113.0
2009-08-27 03:02:00,1.78149,1.78159,1.78141,1.78159,4547907.0
2009-08-27 03:03:00,1.78149,1.78155,1.78143,1.78155,9427860.0
2009-08-27 03:04:00,1.7817,1.78199,1.7817,1.78199,7667631.0
2009-08-27 03:05:00,1.78189,1.78208,1.78189,1.78208,7915984.0
2009-08-27 03:06:00,1.78202,1.78202,1.78183,1.78183,4064672.0
2009-08-27 03:07:00,1.78173,1.78173,1.78157,1.78162,4406017.0
2009-08-27 03:08:00,1.78177,1.78177,1.78161,1.78161,8841124.0
2009-08-27 03:09:00,1.78174,1.78194,1.78174,1.78194,18482564.0
2009-08-27 03:10:00,1.78202,1.78212,1.78202,1.78212,5125206.0
2009-08-27 03:11:00,1.78217,1.78228,1.78201,1.78201,10606049.0
2009-08-27 03:12:00,1.78205,1.78205,1.78142,1.78177,9073280.0
2009-08-27 03:13:00,1.78206,1.78225,1.78206,1.78218,8019408.0
2009-08-27 03:14:00,1.78233,1.78239,1.7823,1.78234,5378307.0
2009-08-27 03:15:00,1.78218,1.78218,1.78204,1.78214,14774533.0
2009-08-27 03:16:00,1.78218,1.7826,1.78218,1.7826,4020740.0
2009-08-27 03:17:00,1.7825,1.7825,1.78232,1.78232,6010988.0
2009-08-27 03:18:00,1.78233,1.78235,1.78225,1.78225,7107654.0
2009-08-27 03:19:00,1.78201,1.78201,1.7819,1.78195,5854033.0
2009-08-27 03:20:00,1.7821,1.78261,1.7821,1.78261,12029955.0
2009-08-27 03:21:00,1.78255,1.78255,1.78198,1.78198,6589113.0
2009-08-27 03:22:00,1.78183,1.78183,1.78147,1.78155,7814373.0
2009-08-27 03:23:00,1.78157,1.78192,1.78157,1.78192,8585519.0
2009-08-27 03:24:00,1.78199,1.78221,1.78199,1.78209,5340063.0
2009-08-27 03:25:00,1.78212,1.78216,1.78189,1.78191,3018352.0
2009-08-27 03:26:00,1.78191,1.78197,1.78187,1.78187,12327020.0
2009-08-27 03:27:00,1.78169,1.78172,1.78158,1.78172,10253943.0
2009-08-27 03:28:00,1.7818,1.78193,1.78168,1.78187,9783512.0
2009-08-27 03:29:00,1.78177,1.78177,1.78146,1.78149,4599494.0
2009-08-27 03:30:00,1.78147,1.78147,1.78129,1.78144,3795882.0
2009-08-27 03:31:00,1.78156,1.78175,1.78143,1.78174,4898819.0
2009-08-27 03:32:00,1.78166,1.78174,1.78155,1.78174,10488837.0
2009-08-27 03:33:00,1.78163,1.78164,1.78158,1.78159,28288910.0
2009-08-27 03:34:00,1.78163,1.78173,1.78132,1.78132,8714947.0
2009-08-27 03:35:00,1.78135,1.78138,1.78123,1.78123,9497592.0
2009-08-27 03:36:00,1.78126,1.78126,1.78094,1.78104,10418745.0
2009-08-27 03:37:00,1.78104,1.78113,1.78095,1.78113,5741936.0
2009-08-27 03:38:00,1.78121,1.78133,1.78118,1.78118,25254176.0
2009-08-27 03:39:00,1.78117,1.78123,1.78111,1.78114,10778796.0
2009-08-27 03:40:00,1.78112,1.78112,1.78083,1.78095,5754247.0
2009-08-27 03:41:00,1.78095,1.78101,1.78079,1.78101,9523075.0
2009-08-27 03:42:00,1.78095,1.78111,1.7809,1.78111,9883041.0
2009-08-27 03:43:00,1.78111,1.78115,1.78104,1.78111,10710278.0
2009-08-27 03:44:00,1.78124,1.78139,1.78083,1.78116,3997878.0
2009-08-27 03:45:00,1.78131,1.78148,1.78131,1.78132,4775397.0
2009-08-27 03:46:00,1.78087,1.78129,1.78087,1.78129,6982856.0
2009-08-27 03:47:00,1.78135,1.78144,1.78135,1.78144,4126611.0
2009-08-27 03:48:00,1.78143,1.78151,1.7814,1.7815,3827274.0
2009-08-27 03:49:00,1.78137,1.78141,1.78131,1.78133,6713539.0
2009-08-27 03:50:00,1.78137,1.7814,1.78127,1.7814,7302851.0
2009-08-27 03:51:00,1.78136,1.7814,1.78105,1.78105,13381911.0
2009-08-27 03:52:00,1.78118,1.78126,1.78105,1.78105,1536220.0
2009-08-27 03:53:00,1.78109,1.78111,1.78098,1.78105,4121553.0
2009-08-27 03:54:00,1.7812,1.78123,1.78104,1.78117,6226185.0
2009-08-27 03:55:00,1.78107,1.78141,1.78107,1.78141,4860778.0
2009-08-27 03:56:00,1.78142,1.78157,1.78142,1.78157,5747295.0
2009-08-27 03:57:00,1.78144,1.78144,1.78128,1.78129,23798397.0
2009-08-27 03:58:00,1.78133,1.78156,1.78133,1.78156,6547878.0
2009-08-27 03:59:00,1.78163,1.78168,1.78157,1.7816,8051543.0
2009-08-27 04:00:00,1.78158,1.78161,1.78153,1.7816,6513242.0
2009-08-27 04:01:00,1.7817,1.78194,1.7817,1.78194,2585592.0
2009-08-27 04:02:00,1.78185,1.78201,1.78185,1.78197,5070602.0
2009-08-27 04:03:00,1.78188,1.78188,1.78146,1.78146,6006354.0
2009-08-27 04:04:00,1.78137,1.78137,1.78123,1.78135,6635439.0
2009-08-27 04:05:00,1.78137,1.7816,1.78137,1.7816,4418010.0
2009-08-27 04:06:00,1.78168,1.78172,1.78156,1.78156,9430983.0
2009-08-27 04:07:00,1.78166,1.78172,1.78147,1.78172,21404112.0
2009-08-27 04:08:00,1.78168,1.78168,1.78147,1.78164,7523808.0
2009-08-27 04:09:00,1.78151,1.7817,1.78151,1.78156,5894243.0
2009-08-27 04:10:00,1.78142,1.78145,1.78134,1.78134,2935273.0
2009-08-27 04:11:00,1.78135,1.78148,1.78135,1.78148,11913330.0
2009-08-27 04:12:00,1.78148,1.78169,1.78148,1.78168,6782916.0
2009-08-27 04:13:00,1.78193,1.78216,1.78193,1.78216,6174216.0
2009-08-27 04:14:00,1.78211,1.78216,1.78203,1.78203,4947914.0
2009-08-27 04:15:00,1.78191,1.78194,1.78161,1.78167,8762815.0
2009-08-27 04:16:00,1.78166,1.78174,1.78153,1.78153,8152730.0
2009-08-27 04:17:00,1.78146,1.78154,1.78111,1.7815,7124481.0
2009-08-27 04:18:00,1.78144,1.78157,1.78144,1.78157,3625935.0
2009-08-27 04:19:00,1.78151,1.78151,1.78116,1.78116,9770952.0
2009-08-27 04:20:00,1.78106,1.78113,1.78062,1.78108,7641444.0
2009-08-27 04:21:00,1.78098,1.78126,1.78098,1.78126,7915544.0
2009-08-27 04:22:00,1.78123,1.78144,1.78109,1.78109,7044540.0
2009-08-27 04:23:00,1.78113,1.78117,1.78106,1.78117,5758395.0
2009-08-27 04:24:00,1.78117,1.78117,1.78077,1.78117,5867804.0
2009-08-27 04:25:00,1.78136,1.78158,1.78135,1.7814,5743595.0
2009-08-27 04:26:00,1.78123,1.78127,1.78097,1.78114,4702440.0
2009-08-27 04:27:00,1.78121,1.78135,1.78113,1.78125,8041741.0
2009-08-27 04:28:00,1.78144,1.78179,1.78144,1.78179,11092239.0
2009-08-27 04:29:00,1.78171,1.78171,1.78135,1.78135,10567254.0
2009-08-27 04:30:00,1.78128,1.7814,1.78127,1.78139,11001973.0
2009-08-27 04:31:00,1.78135,1.78135,1.78112,1.7812,5957048.0
2009-08-27 04:32:00,1.78115,1.78118,1.78092,1.78102,8219234.0
2009-08-27 04:33:00,1.78094,1.78094,1.78065,1.78094,8512335.0
2009-08-27 04:34:00,1.78097,1.78097,1.78083,1.78088,10653329.0
2009-08-27 04:35:00,1.78103,1.78105,1.78101,1.78101,7094950.0
2009-08-27 04:36:00,1.78097,1.78125,1.78097,1.78125,8531238.0
2009-08-27 04:37:00,1.78126,1.78126,1.78085,1.78085,32743480.0
2009-08-27 04:38:00,1.78076,1.78076,1.78057,1.78059,5737399.0
2009-08-27 04:39:00,1.78073,1.78113,1.78073,1.78113,5088259.0
2009-08-27 04:40:00,1.78116,1.7813,1.78116,1.78125,4226123.0
2009-08-27 04:41:00,1.78121,1.78121,1.78113,1.78116,6109980.0
2009-08-27 04:42:00,1.7811,1.78112,1.7809,1.7809,7144196.0
2009-08-27 04:43:00,1.78101,1.78109,1.78098,1.78109,7374078.0
2009-08-27 04:44:00,1.78114,1.78125,1.78114,1.78125,7550076.0
2009-08-27 04:45:00,1.78128,1.78135,1.78119,1.78119,9344096.0
2009-08-27 04:46:00,1.78105,1.78105,1.78069,1.7807,4223216.0
2009-08-27 04:47:00,1.78064,1.78065,1.7802,1.7802,6229249.0
2009-08-27 04:48:00,1.78063,1.78063,1.78042,1.78059,9667690.0
2009-08-27 04:49:00,1.78054,1.78058,1.78042,1.7805,6866179.0
2009-08-27 04:50:00,1.78047,1.78053,1.78039,1.78052,20804451.0
2009-08-27 04:51:00,1.78069,1.78099,1.78069,1.78099,7287791.0
2009-08-27 04:52:00,1.78102,1.7812,1.78102,1.7812,7013762.0
2009-08-27 04:53:00,1.78108,1.7811,1.78088,1.78102,6333880.0
2009-08-27 04:54:00,1.78077,1.78077,1.78053,1.78063,5163500.0
2009-08-27 04:55:00,1.78073,1.78078,1.78066,1.7807,6594463.0
2009-08-27 04:56:00,1.78074,1.78074,1.78053,1.78053,9396117.0
2009-08-27 04:57:00,1.78042,1.78042,1.78011,1.78031,7658503.0
2009-08-27 04:58:00,1.78047,1.78072,1.78021,1.78072,7050877.0
2009-08-27 04:59:00,1.7806,1.78082,1.7806,1.78082,12276799.0
2009-08-27 05:00:00,1.78086,1.78086,1.78036,1.78068,5367802.0
2009-08-27 05:01:00,1.7807,1.78072,1.78047,1.78047,6623526.0
2009-08-27 05:02:00,1.78044,1.78066,1.7803,1.78066,10217215.0
2009-08-27 05:03:00,1.78062,1.78066,1.78058,1.78063,7026572.0
2009-08-27 05:04:00,1.78065,1.78094,1.78063,1.78094,10726634.0
2009-08-27 05:05:00,1.78093,1.78105,1.77953,1.78105,5698516.0
2009-08-27 05:06:00,1.78106,1.78121,1.78101,1.78121,7760485.0
2009-08-27 05:07:00,1.78127,1.78127,1.78119,1.78125,8067028.0
2009-08-27 05:08:00,1.78128,1.7814,1.78097,1.78097,11455589.0
2009-08-27 05:09:00,1.78107,1.78119,1.78107,1.78119,18263000.0
2009-08-27 05:10:00,1.78112,1.78114,1.78097,1.78114,6569547.0
2009-08-27 05:11:00,1.78118,1.78118,1.78098,1.78104,5333937.0
2009-08-27 05:12:00,1.78107,1.78126,1.78107,1.78126,6416051.0
2009-08-27 05:13:00,1.78127,1.78145,1.78127,1.78144,6472911.0
2009-08-27 05:14:00,1.78143,1.78155,1.78143,1.78148,2906310.0
2009-08-27 05:15:00,1.78157,1.78163,1.78127,1.78127,13733866.0
2009-08-27 05:16:00,1.78164,1.78169,1.78141,1.78141,3022660.0
2009-08-27 05:17:00,1.78145,1.78145,1.78124,1.7813,7469225.0
2009-08-27 05:18:00,1.78132,1.78143,1.7811,1.7811,10683157.0
2009-08-27 05:19:00,1.78123,1.78123,1.78101,1.78114,8786050.0
2009-08-27 05:20:00,1.78103,1.78122,1.78103,1.78122,10734677.0
2009-08-27 05:21:00,1.78116,1.7812,1.78109,1.78109,6348045.0
2009-08-27 05:22:00,1.78093,1.78093,1.78055,1.78082,7843561.0
2009-08-27 05:23:00,1.78098,1.78107,1.78065,1.78102,6061529.0
2009-08-27 05:24:00,1.78097,1.78104,1.78088,1.78088,15055856.0
2009-08-27 05:25:00,1.78089,1.78097,1.78089,1.78089,16988300.0
2009-08-27 05:26:00,1.78087,1.78087,1.78068,1.78068,5377551.0
2009-08-27 05:27:00,1.78087,1.78101,1.78084,1.78093,4352375.0
2009-08-27 05:28:00,1.7809,1.78094,1.78071,1.78071,7542092.0
2009-08-27 05:29:00,1.78069,1.78076,1.78053,1.78054,5875699.0
2009-08-27 05:30:00,1.78069,1.78094,1.78069,1.78079,8591994.0
2009-08-27 05:31:00,1.7807,1.78087,1.78053,1.78087,8625029.0
2009-08-27 05:32:00,1.7809,1.78114,1.7809,1.78114,4392253.0
2009-08-27 05:33:00,1.78114,1.78121,1.78111,1.78111,9080491.0
2009-08-27 05:34:00,1.78112,1.78115,1.78099,1.78115,3878255.0
2009-08-27 05:35:00,1.78109,1.78114,1.78086,1.78086,6840006.0
2009-08-27 05:36:00,1.78083,1.78083,1.78061,1.78063,11037991.0
2009-08-27 05:37:00,1.78048,1.78048,1.7801,1.7801,17012640.0
2009-08-27 05:38:00,1.78007,1.78019,1.78003,1.78003,6338576.0
2009-08-27 05:39:00,1.78003,1.78005,1.77974,1.77984,7746001.0
2009-08-27 05:40:00,1.78011,1.78054,1.78011,1.78015,8686548.0
2009-08-27 05:41:00,1.78013,1.78017,1.78004,1.78004,8224920.0
2009-08-27 05:42:00,1.77994,1.77996,1.77977,1.77996,6534314.0
2009-08-27 05:43:00,1.78001,1.78001,1.77991,1.77994,7303894.0
2009-08-27 05:44:00,1.78008,1.78017,1.78002,1.78011,6934584.0
2009-08-27 05:45:00,1.78022,1.78027,1.78019,1.78027,2401366.0
2009-08-27 05:46:00,1.78019,1.78034,1.78006,1.78006,7908973.0
2009-08-27 05:47:00,1.78008,1.7802,1.78008,1.7802,28442462.0
2009-08-27 05:48:00,1.78023,1.78031,1.78011,1.78019,6283789.0
2009-08-27 05:49:00,1.78028,1.7803,1.7802,1.78028,8803689.0
2009-08-27 05:50:00,1.7802,1.7802,1.77998,1.77998,7626738.0
2009-08-27 05:51:00,1.77986,1.7799,1.7796,1.7799,30201168.0
2009-08-27 05:52:00,1.78,1.78022,1.77999,1.78022,9606333.0
2009-08-27 05:53:00,1.78024,1.78024,1.78003,1.78003,5727630.0
2009-08-27 05:54:00,1.78002,1.78011,1.77989,1.78011,9533779.0
2009-08-27 05:55:00,1.78016,1.78026,1.78007,1.78007,7989143.0
2009-08-27 05:56:00,1.78022,1.78035,1.78022,1.7803,12053961.0
2009-08-27 05:57:00,1.78021,1.78021,1.77989,1.77991,8102044.0
2009-08-27 05:58:00,1.77993,1.78022,1.77993,1.78022,11401235.0
2009-08-27 05:59:00,1.78019,1.78037,1.78019,1.78037,4151700.0
2009-08-27 06:00:00,1.78023,1.78026,1.78019,1.78019,4734909.0
2009-08-27 06:01:00,1.78016,1.78021,1.78013,1.78013,10919208.0
2009-08-27 06:02:00,1.78009,1.78009,1.77989,1.77989,1856706.0
2009-08-27 06:03:00,1.78003,1.78012,1.77996,1.78006,33868692.0
2009-08-27 06:04:00,1.77993,1.77993,1.77964,1.77971,6875334.0
2009-08-27 06:05:00,1.7797,1.77973,1.77964,1.77973,6784206.0
2009-08-27 06:06:00,1.77979,1.77984,1.7794,1.77984,3585259.0
2009-08-27 06:07:00,1.77987,1.78004,1.7798,1.7798,7057842.0
2009-08-27 06:08:00,1.77974,1.77974,1.77933,1.77935,16475263.0
2009-08-27 06:09:00,1.77947,1.77954,1.77942,1.77953,7140951.0
2009-08-27 06:10:00,1.77951,1.77951,1.77918,1.77918,7347150.0
2009-08-27 06:11:00,1.77906,1.77944,1.77905,1.77944,6418093.0
2009-08-27 06:12:00,1.77951,1.77959,1.77951,1.77952,1770357.0
2009-08-27 06:13:00,1.77944,1.77959,1.77939,1.77955,6877690.0
2009-08-27 06:14:00,1.77953,1.77971,1.77952,1.77971,6277554.0
2009-08-27 06:15:00,1.77972,1.77977,1.77954,1.7797,6955674.0
2009-08-27 06:16:00,1.77961,1.77961,1.77952,1.77952,5385820.0
2009-08-27 06:17:00,1.77963,1.77977,1.77959,1.77977,6298562.0
2009-08-27 06:18:00,1.77974,1.78003,1.77974,1.77998,3421567.0
2009-08-27 06:19:00,1.7798,1.78018,1.77957,1.78018,12023420.0
2009-08-27 06:20:00,1.78024,1.78062,1.78024,1.78047,7718087.0
2009-08-27 06:21:00,1.78035,1.78037,1.78028,1.7803,9562044.0
2009-08-27 06:22:00,1.78016,1.78016,1.77962,1.78002,8642573.0
2009-08-27 06:23:00,1.78009,1.78012,1.78004,1.78012,8159800.0
2009-08-27 06:24:00,1.78017,1.78045,1.78017,1.78045,8041847.0
2009-08-27 06:25:00,1.78041,1.78055,1.77999,1.78055,7521759.0
2009-08-27 06:26:00,1.78051,1.78051,1.77981,1.7799,6214159.0
2009-08-27 06:27:00,1.77989,1.78003,1.77989,1.77996,4874340.0
2009-08-27 06:28:00,1.78006,1.78013,1.77997,1.78004,15032241.0
2009-08-27 06:29:00,1.77998,1.78002,1.77985,1.77994,5040738.0
2009-08-27 06:30:00,1.77985,1.77985,1.77978,1.77984,5351458.0
2009-08-27 06:31:00,1.77982,1.78,1.77966,1.78,8831861.0
2009-08-27 06:32:00,1.78007,1.78013,1.77996,1.77997,5212551.0
2009-08-27 06:33:00,1.77993,1.77993,1.77975,1.77975,45955034.0
2009-08-27 06:34:00,1.77984,1.77998,1.77984,1.77998,9890196.0
2009-08-27 06:35:00,1.77991,1.77991,1.77957,1.77957,4317954.0
2009-08-27 06:36:00,1.77957,1.77977,1.77928,1.77977,10747405.0
2009-08-27 06:37:00,1.77986,1.77994,1.77977,1.77993,12584080.0
2009-08-27 06:38:00,1.77993,1.78003,1.77993,1.78001,6577862.0
2009-08-27 06:39:00,1.78005,1.78005,1.78,1.78,24154364.0
2009-08-27 06:40:00,1.77997,1.78006,1.7798,1.7798,5120185.0
2009-08-27 06:41:00,1.77988,1.78005,1.77975,1.78005,7627796.0
2009-08-27 06:42:00,1.78017,1.78024,1.7801,1.7801,5401298.0
2009-08-27 06:43:00,1.78008,1.78008,1.77987,1.78006,8712242.0
2009-08-27 06:44:00,1.78033,1.78054,1.78033,1.78053,5847839.0
2009-08-27 06:45:00,1.78048,1.78058,1.78036,1.78043,16326879.0
2009-08-27 06:46:00,1.78045,1.78047,1.78022,1.78022,4913469.0
2009-08-27 06:47:00,1.78015,1.78029,1.78015,1.78029,9038529.0
2009-08-27 06:48:00,1.78028,1.78034,1.78018,1.78029,4130057.0
2009-08-27 06:49:00,1.78033,1.7805,1.78033,1.7805,5287331.0
2009-08-27 06:50:00,1.78055,1.78075,1.78039,1.78075,8987046.0
2009-08-27 06:51:00,1.78072,1.78072,1.78062,1.78071,9153814.0
2009-08-27 06:52:00,1.7807,1.78071,1.78047,1.78047,7247050.0
2009-08-27 06:53:00,1.78049,1.78057,1.78033,1.78054,145863618.0
2009-08-27 06:54:00,1.78073,1.78087,1.78073,1.78087,9169524.0
2009-08-27 06:55:00,1.78088,1.78088,1.78074,1.78077,5644584.0
2009-08-27 06:56:00,1.78071,1.78088,1.78066,1.78088,5825593.0
2009-08-27 06:57:00,1.78093,1.78094,1.78075,1.78094,8475036.0
2009-08-27 06:58:00,1.78098,1.7812,1.78098,1.7812,6367560.0
2009-08-27 06:59:00,1.78123,1.78124,1.78111,1.78112,6914754.0
2009-08-27 07:00:00,1.78114,1.78123,1.78111,1.78119,11274027.0
2009-08-27 07:01:00,1.78134,1.78142,1.78134,1.78142,4913957.0
2009-08-27 07:02:00,1.78143,1.78144,1.78138,1.7814,6339757.0
2009-08-27 07:03:00,1.78137,1.78148,1.78135,1.78146,6437914.0
2009-08-27 07:04:00,1.78138,1.78138,1.78108,1.78119,8573643.0
2009-08-27 07:05:00,1.78133,1.78158,1.78133,1.78155,12138247.0
2009-08-27 07:06:00,1.78149,1.78149,1.77991,1.78114,5129540.0
2009-08-27 07:07:00,1.78115,1.78115,1.78095,1.78105,12428207.0
2009-08-27 07:08:00,1.78094,1.78107,1.78094,1.78107,8619092.0
2009-08-27 07:09:00,1.78112,1.78125,1.78108,1.78121,5750778.0
2009-08-27 07:10:00,1.78118,1.78136,1.78105,1.78136,11111893.0
2009-08-27 07:11:00,1.78134,1.78134,1.78111,1.78128,11084320.0
2009-08-27 07:12:00,1.78128,1.78128,1.78111,1.78111,10706915.0
2009-08-27 07:13:00,1.78115,1.78115,1.78097,1.78097,58027996.0
2009-08-27 07:14:00,1.78105,1.78122,1.78098,1.78098,3453015.0
2009-08-27 07:15:00,1.78102,1.78115,1.78101,1.78107,5765355.0
2009-08-27 07:16:00,1.78096,1.78096,1.78042,1.78042,11569141.0
2009-08-27 07:17:00,1.78034,1.78049,1.78032,1.78044,125884290.0
2009-08-27 07:18:00,1.78042,1.78048,1.78028,1.78028,9409423.0
2009-08-27 07:19:00,1.78038,1.78062,1.78038,1.78062,7609009.0
2009-08-27 07:20:00,1.78059,1.78066,1.78053,1.78056,57218850.0
2009-08-27 07:21:00,1.78064,1.7809,1.78064,1.78081,75635768.0
2009-08-27 07:22:00,1.78078,1.7808,1.78071,1.78079,6971285.0
2009-08-27 07:23:00,1.78077,1.78084,1.78064,1.78084,7216236.0
2009-08-27 07:24:00,1.78077,1.78077,1.78065,1.78076,4801642.0
2009-08-27 07:25:00,1.78064,1.78079,1.78051,1.78051,7867043.0
2009-08-27 07:26:00,1.78047,1.78059,1.78041,1.78059,7025378.0
2009-08-27 07:27:00,1.7806,1.7809,1.7806,1.7809,2893334.0
2009-08-27 07:28:00,1.78097,1.78135,1.78097,1.78135,3996589.0
2009-08-27 07:29:00,1.78142,1.78157,1.78142,1.78149,7687393.0
2009-08-27 07:30:00,1.78145,1.78147,1.78114,1.78114,9132261.0
2009-08-27 07:31:00,1.78125,1.78125,1.78106,1.78106,10403966.0
2009-08-27 07:32:00,1.78095,1.78095,1.78077,1.78077,8980821.0
2009-08-27 07:33:00,1.78083,1.78094,1.78082,1.78094,26521400.0
2009-08-27 07:34:00,1.78106,1.7812,1.78105,1.7812,9682256.0
2009-08-27 07:35:00,1.78097,1.7812,1.78097,1.78115,11718632.0
2009-08-27 07:36:00,1.78111,1.78111,1.78092,1.78092,9544319.0
2009-08-27 07:37:00,1.78102,1.78134,1.78102,1.78134,9448895.0
2009-08-27 07:38:00,1.78141,1.78189,1.78141,1.78188,4649006.0
2009-08-27 07:39:00,1.78183,1.78185,1.78161,1.78161,4288361.0
2009-08-27 07:40:00,1.7816,1.78162,1.78141,1.78143,9777351.0
2009-08-27 07:41:00,1.78141,1.78157,1.78138,1.78148,6067206.0
2009-08-27 07:42:00,1.78151,1.78169,1.78151,1.78169,8897794.0
2009-08-27 07:43:00,1.78167,1.7817,1.78157,1.78165,6095506.0
2009-08-27 07:44:00,1.78171,1.78171,1.78161,1.78161,8145837.0
2009-08-27 07:45:00,1.78153,1.78159,1.78152,1.78158,5193639.0
2009-08-27 07:46:00,1.78153,1.78197,1.78153,1.78197,4042444.0
2009-08-27 07:47:00,1.78205,1.78205,1.78168,1.78168,9341474.0
2009-08-27 07:48:00,1.78176,1.78183,1.78164,1.78164,7751581.0
2009-08-27 07:49:00,1.78166,1.78166,1.78145,1.78163,36381883.0
2009-08-27 07:50:00,1.7816,1.7816,1.7814,1.78156,8830275.0
2009-08-27 07:51:00,1.78161,1.78174,1.78149,1.78153,62956700.0
2009-08-27 07:52:00,1.78142,1.78157,1.78137,1.78157,5535600.0
2009-08-27 07:53:00,1.78155,1.78189,1.78153,1.78182,10724406.0
2009-08-27 07:54:00,1.78191,1.7822,1.78191,1.7822,15210407.0
2009-08-27 07:55:00,1.78221,1.78247,1.78221,1.78247,11330231.0
2009-08-27 07:56:00,1.78248,1.78268,1.78248,1.78264,12636475.0
2009-08-27 07:57:00,1.78272,1.78284,1.78265,1.78284,6449582.0
2009-08-27 07:58:00,1.78287,1.7832,1.78287,1.7832,12573618.0
2009-08-27 07:59:00,1.7832,1.78338,1.78316,1.78316,7373639.0
2009-08-27 08:00:00,1.78306,1.78315,1.78284,1.78284,4901093.0
2009-08-27 08:01:00,1.78278,1.78315,1.7827,1.78315,25841500.0
2009-08-27 08:02:00,1.78315,1.78315,1.78285,1.78297,14008793.0
2009-08-27 08:03:00,1.78295,1.78295,1.78283,1.78283,6638192.0
2009-08-27 08:04:00,1.78282,1.78311,1.78282,1.78305,7897217.0
2009-08-27 08:05:00,1.78303,1.78312,1.78262,1.78312,7432130.0
2009-08-27 08:06:00,1.78296,1.78315,1.78273,1.78274,10309224.0
2009-08-27 08:07:00,1.78261,1.78261,1.78229,1.78241,10357982.0
2009-08-27 08:08:00,1.78237,1.7826,1.78216,1.7826,6771916.0
2009-08-27 08:09:00,1.78265,1.78306,1.78226,1.783,8286460.0
2009-08-27 08:10:00,1.78285,1.78285,1.78259,1.78266,5759525.0
2009-08-27 08:11:00,1.78276,1.78302,1.78276,1.7829,2046687.0
2009-08-27 08:12:00,1.78301,1.78301,1.78287,1.78287,9288364.0
2009-08-27 08:13:00,1.78283,1.78283,1.78241,1.78241,45314248.0
2009-08-27 08:14:00,1.7822,1.7822,1.78179,1.78179,8456242.0
2009-08-27 08:15:00,1.78171,1.78173,1.78165,1.78173,5748369.0
2009-08-27 08:16:00,1.78178,1.78197,1.78178,1.78197,24729057.0
2009-08-27 08:17:00,1.78195,1.7821,1.7819,1.78204,3476002.0
2009-08-27 08:18:00,1.78195,1.78195,1.78172,1.78177,25779515.0
2009-08-27 08:19:00,1.78173,1.78173,1.78146,1.78166,33496000.0
2009-08-27 08:20:00,1.7816,1.7816,1.7813,1.78135,8736840.0
2009-08-27 08:21:00,1.78122,1.78122,1.7806,1.78073,5634504.0
2009-08-27 08:22:00,1.78064,1.78064,1.78038,1.78058,8529636.0
2009-08-27 08:23:00,1.78056,1.78097,1.78056,1.78067,7396350.0
2009-08-27 08:24:00,1.78105,1.78105,1.78086,1.781,5359976.0
2009-08-27 08:25:00,1.78095,1.78104,1.78075,1.78075,6962948.0
2009-08-27 08:26:00,1.78081,1.78088,1.78071,1.78086,4913274.0
2009-08-27 08:27:00,1.78095,1.78095,1.78071,1.78089,4414907.0
2009-08-27 08:28:00,1.78087,1.7809,1.78065,1.78065,4105401.0
2009-08-27 08:29:00,1.78069,1.78077,1.78059,1.78063,8715302.0
2009-08-27 08:30:00,1.78052,1.78073,1.78052,1.7807,8070947.0
2009-08-27 08:31:00,1.78082,1.78124,1.78082,1.78124,27633744.0
2009-08-27 08:32:00,1.78118,1.78118,1.78067,1.78074,9253815.0
2009-08-27 08:33:00,1.78084,1.78084,1.78062,1.78066,5687498.0
2009-08-27 08:34:00,1.78072,1.78088,1.78064,1.78088,7632694.0
2009-08-27 08:35:00,1.78092,1.78094,1.7807,1.7807,7374814.0
2009-08-27 08:36:00,1.78074,1.78089,1.78073,1.78089,3588043.0
2009-08-27 08:37:00,1.78106,1.78119,1.78106,1.78117,7273175.0
2009-08-27 08:38:00,1.78126,1.78173,1.78126,1.78173,3010544.0
2009-08-27 08:39:00,1.78189,1.78205,1.78189,1.78204,6278029.0
2009-08-27 08:40:00,1.78203,1.78209,1.78192,1.78192,7439957.0
2009-08-27 08:41:00,1.78207,1.78225,1.78204,1.78225,3830203.0
2009-08-27 08:42:00,1.78213,1.78263,1.78203,1.78247,7006929.0
2009-08-27 08:43:00,1.78254,1.78254,1.78209,1.7822,13916504.0
2009-08-27 08:44:00,1.78214,1.78214,1.78165,1.78165,6573317.0
2009-08-27 08:45:00,1.78173,1.78173,1.78143,1.78143,11884997.0
2009-08-27 08:46:00,1.7814,1.7814,1.78114,1.7812,8477317.0
2009-08-27 08:47:00,1.78116,1.78116,1.78064,1.78075,61927200.0
2009-08-27 08:48:00,1.78072,1.78072,1.78061,1.78061,3295913.0
2009-08-27 08:49:00,1.78057,1.78064,1.78057,1.78064,5419220.0
2009-08-27 08:50:00,1.78054,1.78088,1.78054,1.78069,5792900.0
2009-08-27 08:51:00,1.7807,1.78096,1.78057,1.78096,12747377.0
2009-08-27 08:52:00,1.78093,1.78103,1.78087,1.78099,10550583.0
2009-08-27 08:53:00,1.78102,1.78124,1.78102,1.7812,10126810.0
2009-08-27 08:54:00,1.78117,1.78121,1.78095,1.78095,11229798.0
2009-08-27 08:55:00,1.78074,1.78085,1.78049,1.78085,10348435.0
2009-08-27 08:56:00,1.7809,1.78112,1.78084,1.7811,32305745.0
2009-08-27 08:57:00,1.78118,1.78132,1.78095,1.78095,101546760.0
2009-08-27 08:58:00,1.78086,1.78086,1.78067,1.78084,5338346.0
2009-08-27 08:59:00,1.78082,1.78082,1.78042,1.78042,9584490.0
2009-08-27 09:00:00,1.78048,1.7807,1.78048,1.78067,20680262.0
2009-08-27 09:01:00,1.78057,1.78057,1.78013,1.78017,36927240.0
2009-08-27 09:02:00,1.77999,1.78,1.77993,1.77995,4377059.0
2009-08-27 09:03:00,1.77998,1.78016,1.77989,1.78012,39982346.0
2009-08-27 09:04:00,1.78011,1.78037,1.78011,1.78021,7849742.0
2009-08-27 09:05:00,1.78028,1.78028,1.78001,1.78001,3793484.0
2009-08-27 09:06:00,1.78011,1.78029,1.78004,1.78029,6430672.0
2009-08-27 09:07:00,1.78032,1.78068,1.78013,1.78068,33434921.0
2009-08-27 09:08:00,1.78076,1.7809,1.78052,1.78052,4677686.0
2009-08-27 09:09:00,1.78021,1.7803,1.78008,1.78012,10271116.0
2009-08-27 09:10:00,1.78023,1.78061,1.78023,1.78061,4019262.0
2009-08-27 09:11:00,1.78073,1.78097,1.78073,1.78094,2002521.0
2009-08-27 09:12:00,1.78092,1.78095,1.78079,1.78079,6875514.0
2009-08-27 09:13:00,1.78069,1.78069,1.7805,1.7805,3828133.0
2009-08-27 09:14:00,1.78045,1.78045,1.77988,1.78041,4290627.0
2009-08-27 09:15:00,1.78057,1.7809,1.78057,1.7809,80607033.0
2009-08-27 09:16:00,1.7807,1.78083,1.7806,1.7808,7480925.0
2009-08-27 09:17:00,1.78085,1.78093,1.78072,1.78072,4391653.0
2009-08-27 09:18:00,1.78059,1.78072,1.78054,1.78072,6459030.0
2009-08-27 09:19:00,1.78072,1.78081,1.78067,1.78067,5976739.0
2009-08-27 09:20:00,1.78062,1.78062,1.78015,1.78015,9849148.0
2009-08-27 09:21:00,1.78015,1.78015,1.77989,1.77991,2490745.0
2009-08-27 09:22:00,1.77966,1.77983,1.77966,1.77966,19063067.0
2009-08-27 09:23:00,1.77957,1.77972,1.77955,1.77972,5548716.0
2009-08-27 09:24:00,1.77987,1.7802,1.77987,1.78005,12479156.0
2009-08-27 09:25:00,1.78002,1.78002,1.77991,1.77998,4868158.0
2009-08-27 09:26:00,1.78002,1.78025,1.77987,1.78025,5109507.0
2009-08-27 09:27:00,1.78021,1.78028,1.78017,1.78022,81094560.0
2009-08-27 09:28:00,1.78025,1.78039,1.78025,1.78038,5085546.0
2009-08-27 09:29:00,1.78047,1.78069,1.78047,1.78051,54748368.0
2009-08-27 09:30:00,1.78037,1.78043,1.78032,1.78043,13929439.0
2009-08-27 09:31:00,1.78051,1.78062,1.78048,1.7806,9494404.0
2009-08-27 09:32:00,1.78047,1.78054,1.78045,1.78054,4893294.0
2009-08-27 09:33:00,1.78054,1.78085,1.78054,1.78076,28988619.0
2009-08-27 09:34:00,1.78077,1.78109,1.78077,1.78109,4669136.0
2009-08-27 09:35:00,1.78106,1.78128,1.78106,1.78116,11876413.0
2009-08-27 09:36:00,1.78115,1.78115,1.78091,1.78096,6466455.0
2009-08-27 09:37:00,1.78097,1.78131,1.78095,1.78131,4927715.0
2009-08-27 09:38:00,1.78133,1.78133,1.78118,1.78126,4425753.0
2009-08-27 09:39:00,1.78132,1.78134,1.78118,1.78133,4372352.0
2009-08-27 09:40:00,1.78125,1.7813,1.78123,1.78126,11975853.0
2009-08-27 09:41:00,1.7812,1.78123,1.78103,1.78107,11734515.0
2009-08-27 09:42:00,1.78099,1.78122,1.78099,1.781,4731959.0
2009-08-27 09:43:00,1.78086,1.78086,1.78052,1.78064,20422737.0
2009-08-27 09:44:00,1.78072,1.78082,1.78071,1.78077,5062937.0
2009-08-27 09:45:00,1.7808,1.78105,1.78076,1.78105,110466452.0
2009-08-27 09:46:00,1.78104,1.78118,1.78094,1.7811,2606790.0
2009-08-27 09:47:00,1.78081,1.7814,1.78081,1.7814,5749336.0
2009-08-27 09:48:00,1.78158,1.78188,1.78158,1.78188,7032510.0
2009-08-27 09:49:00,1.78179,1.78196,1.78179,1.78181,13943582.0
2009-08-27 09:50:00,1.78202,1.78202,1.78157,1.78157,10099727.0
2009-08-27 09:51:00,1.78152,1.78153,1.78087,1.78087,4989649.0
2009-08-27 09:52:00,1.78063,1.78063,1.78024,1.7804,11574148.0
2009-08-27 09:53:00,1.78026,1.78026,1.77992,1.77995,66343300.0
2009-08-27 09:54:00,1.77998,1.78017,1.77992,1.78017,5069162.0
2009-08-27 09:55:00,1.78041,1.78069,1.78041,1.78054,33192096.0
2009-08-27 09:56:00,1.78063,1.78118,1.78063,1.78118,10957119.0
2009-08-27 09:57:00,1.78114,1.78114,1.78078,1.78079,3820356.0
2009-08-27 09:58:00,1.78086,1.78099,1.7808,1.78099,3694319.0
2009-08-27 09:59:00,1.78125,1.7818,1.78125,1.7818,4055260.0
2009-08-27 10:00:00,1.78177,1.78177,1.78093,1.78093,6789162.0
2009-08-27 10:01:00,1.78097,1.78097,1.78069,1.78074,42030768.0
2009-08-27 10:02:00,1.7806,1.7806,1.78048,1.78049,9149518.0
2009-08-27 10:03:00,1.7804,1.7806,1.7804,1.78056,7329928.0
2009-08-27 10:04:00,1.78055,1.78077,1.78055,1.78077,8120167.0
2009-08-27 10:05:00,1.78081,1.78096,1.78075,1.78096,3002430.0
2009-08-27 10:06:00,1.78093,1.78114,1.78093,1.78106,25858994.0
2009-08-27 10:07:00,1.78116,1.78137,1.78094,1.78094,4809646.0
2009-08-27 10:08:00,1.78116,1.78116,1.78083,1.78092,5122615.0
2009-08-27 10:09:00,1.78104,1.78155,1.78104,1.78155,5161541.0
2009-08-27 10:10:00,1.78161,1.78167,1.78134,1.78134,10372654.0
2009-08-27 10:11:00,1.78133,1.78133,1.78094,1.78094,43212360.0
2009-08-27 10:12:00,1.78079,1.78109,1.78079,1.78109,7850429.0
2009-08-27 10:13:00,1.78109,1.7811,1.78098,1.78105,13817073.0
2009-08-27 10:14:00,1.78099,1.78119,1.78088,1.78119,8674814.0
2009-08-27 10:15:00,1.78128,1.78145,1.78128,1.7814,9163801.0
2009-08-27 10:16:00,1.78133,1.78134,1.78108,1.78108,17392059.0
2009-08-27 10:17:00,1.78112,1.7815,1.78112,1.78145,102077316.0
2009-08-27 10:18:00,1.78147,1.78162,1.78139,1.78143,6025280.0
2009-08-27 10:19:00,1.7815,1.7815,1.78137,1.7814,5881446.0
2009-08-27 10:20:00,1.78157,1.78186,1.78157,1.78167,49343496.0
2009-08-27 10:21:00,1.78167,1.78167,1.78138,1.78138,3459985.0
2009-08-27 10:22:00,1.78146,1.78146,1.7811,1.7811,16837469.0
2009-08-27 10:23:00,1.78119,1.78119,1.78096,1.78096,5566674.0
2009-08-27 10:24:00,1.78097,1.78097,1.78083,1.78084,6559852.0
2009-08-27 10:25:00,1.78075,1.78075,1.78044,1.78044,12749015.0
2009-08-27 10:26:00,1.78047,1.78047,1.7801,1.78039,6040525.0
2009-08-27 10:27:00,1.78044,1.78061,1.78044,1.78054,10712480.0
2009-08-27 10:28:00,1.78048,1.7807,1.78048,1.7807,4489055.0
2009-08-27 10:29:00,1.78081,1.78104,1.78081,1.78103,2992968.0
2009-08-27 10:30:00,1.78115,1.7813,1.78093,1.7813,9590170.0
2009-08-27 10:31:00,1.78135,1.78179,1.78135,1.78179,82906840.0
2009-08-27 10:32:00,1.78196,1.78196,1.78132,1.78132,6372281.0
2009-08-27 10:33:00,1.78116,1.78116,1.78059,1.78059,13583890.0
2009-08-27 10:34:00,1.78052,1.78052,1.78027,1.78027,3903102.0
2009-08-27 10:35:00,1.78024,1.78024,1.78011,1.78016,6905398.0
2009-08-27 10:36:00,1.78014,1.78033,1.78004,1.78004,9139083.0
2009-08-27 10:37:00,1.78012,1.7803,1.77963,1.77996,2013385.0
2009-08-27 10:38:00,1.78,1.78014,1.77996,1.77996,9468257.0
2009-08-27 10:39:00,1.77998,1.78007,1.77992,1.78007,2488376.0
2009-08-27 10:40:00,1.7799,1.78004,1.7799,1.77997,5556388.0
2009-08-27 10:41:00,1.77993,1.78,1.77988,1.77989,4499699.0
2009-08-27 10:42:00,1.78,1.78017,1.78,1.78004,3292160.0
2009-08-27 10:43:00,1.78002,1.7801,1.77996,1.78008,51488138.0
2009-08-27 10:44:00,1.77998,1.78014,1.77998,1.78008,8481018.0
2009-08-27 10:45:00,1.78006,1.78006,1.77981,1.77988,4768858.0
2009-08-27 10:46:00,1.77977,1.77977,1.77968,1.77973,7107805.0
2009-08-27 10:47:00,1.77973,1.77983,1.7797,1.7797,11165225.0
2009-08-27 10:48:00,1.77966,1.77966,1.77935,1.77935,4518997.0
2009-08-27 10:49:00,1.77919,1.77956,1.77919,1.77956,4041791.0
2009-08-27 10:50:00,1.77961,1.77961,1.77936,1.77936,14015952.0
2009-08-27 10:51:00,1.77946,1.7796,1.77946,1.77947,8963613.0
2009-08-27 10:52:00,1.7794,1.77948,1.7793,1.77948,9695080.0
2009-08-27 10:53:00,1.77954,1.77966,1.77951,1.77966,27127872.0
2009-08-27 10:54:00,1.77969,1.77969,1.77951,1.77951,4721625.0
2009-08-27 10:55:00,1.77948,1.77948,1.77936,1.77939,8091665.0
2009-08-27 10:56:00,1.77931,1.77951,1.77931,1.77947,8487306.0
2009-08-27 10:57:00,1.77927,1.77964,1.77927,1.77964,4210417.0
2009-08-27 10:58:00,1.77976,1.77987,1.77976,1.7798,5992002.0
2009-08-27 10:59:00,1.78006,1.78028,1.78006,1.78028,5579605.0
2009-08-27 11:00:00,1.7803,1.78042,1.77979,1.77979,8707530.0
2009-08-27 11:01:00,1.7798,1.7798,1.77945,1.77948,4627947.0
2009-08-27 11:02:00,1.77951,1.77975,1.77937,1.77975,19226564.0
2009-08-27 11:03:00,1.77964,1.77964,1.77934,1.77943,31971471.0
2009-08-27 11:04:00,1.7794,1.77959,1.7794,1.77959,7755458.0
2009-08-27 11:05:00,1.77965,1.77965,1.77953,1.77956,3685243.0
2009-08-27 11:06:00,1.77964,1.77983,1.77964,1.77983,4823704.0
2009-08-27 11:07:00,1.77988,1.77997,1.77981,1.77997,10360151.0
2009-08-27 11:08:00,1.77996,1.78004,1.77994,1.77994,2185449.0
2009-08-27 11:09:00,1.77998,1.77998,1.77981,1.77984,6128641.0
2009-08-27 11:10:00,1.77993,1.78032,1.77993,1.78032,5409784.0
2009-08-27 11:11:00,1.78032,1.78032,1.7801,1.78018,3642590.0
2009-08-27 11:12:00,1.78022,1.78022,1.77992,1.77996,20649315.0
2009-08-27 11:13:00,1.77996,1.77996,1.77982,1.77986,6414109.0
2009-08-27 11:14:00,1.7799,1.77996,1.7799,1.77994,16282881.0
2009-08-27 11:15:00,1.7799,1.7799,1.77968,1.77968,23062544.0
2009-08-27 11:16:00,1.77966,1.7797,1.77964,1.77964,3451110.0
2009-08-27 11:17:00,1.77927,1.77968,1.77918,1.77918,31492416.0
2009-08-27 11:18:00,1.7792,1.7792,1.7787,1.77905,19304167.0
2009-08-27 11:19:00,1.7791,1.7791,1.77885,1.77885,4338935.0
2009-08-27 11:20:00,1.77866,1.77866,1.77835,1.77835,48909828.0
2009-08-27 11:21:00,1.77831,1.77831,1.77771,1.77771,9899789.0
2009-08-27 11:22:00,1.77758,1.77773,1.77758,1.77773,7715832.0
2009-08-27 11:23:00,1.77797,1.77847,1.77797,1.77847,3768401.0
2009-08-27 11:24:00,1.77851,1.77863,1.77839,1.77839,4193664.0
2009-08-27 11:25:00,1.77846,1.77869,1.77846,1.77869,18454912.0
2009-08-27 11:26:00,1.7788,1.77883,1.77853,1.77853,6009821.0
2009-08-27 11:27:00,1.77851,1.77851,1.77807,1.77817,101250864.0
2009-08-27 11:28:00,1.77817,1.77832,1.77817,1.77832,5278268.0
2009-08-27 11:29:00,1.7785,1.77896,1.7785,1.77896,8031430.0
2009-08-27 11:30:00,1.77902,1.77917,1.77901,1.77917,8136110.0
2009-08-27 11:31:00,1.77929,1.77957,1.77929,1.77949,26133292.0
2009-08-27 11:32:00,1.7794,1.7794,1.77912,1.77912,7265957.0
2009-08-27 11:33:00,1.77896,1.77896,1.77863,1.77863,13243207.0
2009-08-27 11:34:00,1.77867,1.77878,1.77867,1.77873,11366945.0
2009-08-27 11:35:00,1.77874,1.77901,1.77855,1.77901,8224684.0
2009-08-27 11:36:00,1.77896,1.77913,1.77893,1.77893,5936023.0
2009-08-27 11:37:00,1.77894,1.77894,1.77878,1.77879,6725296.0
2009-08-27 11:38:00,1.77846,1.7792,1.77846,1.7792,22050827.0
2009-08-27 11:39:00,1.77942,1.77953,1.77933,1.77953,25232380.0
2009-08-27 11:40:00,1.77951,1.77961,1.77931,1.77931,15134044.0
2009-08-27 11:41:00,1.77932,1.77932,1.77888,1.77893,54370894.0
2009-08-27 11:42:00,1.77884,1.77884,1.77833,1.77851,8139306.0
2009-08-27 11:43:00,1.77851,1.77851,1.77829,1.77829,11549483.0
2009-08-27 11:44:00,1.7782,1.7782,1.77786,1.77792,8289089.0
2009-08-27 11:45:00,1.77795,1.77819,1.77795,1.77807,11236855.0
2009-08-27 11:46:00,1.778,1.778,1.77781,1.77781,10752530.0
2009-08-27 11:47:00,1.77768,1.77768,1.77741,1.77742,12982116.0
2009-08-27 11:48:00,1.77733,1.77733,1.77708,1.77708,4969618.0
2009-08-27 11:49:00,1.77701,1.77701,1.77677,1.77677,15394890.0
2009-08-27 11:50:00,1.77677,1.77735,1.77677,1.77735,3001633.0
2009-08-27 11:51:00,1.77726,1.77726,1.77705,1.77705,4486042.0
2009-08-27 11:52:00,1.77695,1.77701,1.77666,1.77666,11466719.0
2009-08-27 11:53:00,1.77669,1.77669,1.77651,1.77663,3816806.0
2009-08-27 11:54:00,1.77674,1.77674,1.77645,1.77645,5782106.0
2009-08-27 11:55:00,1.77642,1.77642,1.77597,1.77597,3526106.0
2009-08-27 11:56:00,1.77587,1.7759,1.7757,1.7757,9315154.0
2009-08-27 11:57:00,1.77593,1.77621,1.77593,1.77608,29071448.0
2009-08-27 11:58:00,1.77585,1.77585,1.77546,1.77546,4849400.0
2009-08-27 11:59:00,1.77556,1.77592,1.77556,1.77586,7200208.0
2009-08-27 12:00:00,1.7761,1.77638,1.7761,1.77638,44221816.0
2009-08-27 12:01:00,1.77639,1.77646,1.77625,1.77642,4356562.0
2009-08-27 12:02:00,1.77648,1.77648,1.77618,1.77618,25624014.0
2009-08-27 12:03:00,1.77614,1.77618,1.77578,1.77578,9261988.0
2009-08-27 12:04:00,1.77581,1.77592,1.7756,1.77592,33596800.0
2009-08-27 12:05:00,1.7759,1.77643,1.7759,1.77643,3943715.0
2009-08-27 12:06:00,1.77639,1.77675,1.77519,1.77675,9141926.0
2009-08-27 12:07:00,1.7768,1.77689,1.77674,1.77689,13299814.0
2009-08-27 12:08:00,1.77681,1.77681,1.77662,1.77662,14839146.0
2009-08-27 12:09:00,1.77657,1.77663,1.77655,1.77659,6032872.0
2009-08-27 12:10:00,1.77658,1.77668,1.77607,1.77661,7904016.0
2009-08-27 12:11:00,1.77656,1.77656,1.77577,1.77577,6320224.0
2009-08-27 12:12:00,1.77594,1.77617,1.77594,1.77614,13293565.0
2009-08-27 12:13:00,1.77614,1.77614,1.77604,1.77604,36827532.0
2009-08-27 12:14:00,1.77594,1.77659,1.77594,1.77659,5538261.0
2009-08-27 12:15:00,1.77651,1.77663,1.77642,1.77663,5684736.0
2009-08-27 12:16:00,1.77664,1.77664,1.77622,1.77645,4934476.0
2009-08-27 12:17:00,1.7764,1.7764,1.77551,1.77551,10061313.0
2009-08-27 12:18:00,1.77547,1.7755,1.77516,1.77516,14243503.0
2009-08-27 12:19:00,1.77543,1.77543,1.77528,1.77528,11661236.0
2009-08-27 12:20:00,1.77523,1.77534,1.77507,1.77534,9698100.0
2009-08-27 12:21:00,1.77553,1.77588,1.77546,1.77588,20222462.0
2009-08-27 12:22:00,1.776,1.7761,1.776,1.77608,4245678.0
2009-08-27 12:23:00,1.77596,1.77612,1.77595,1.77595,11210382.0
2009-08-27 12:24:00,1.77605,1.77605,1.77582,1.77582,5901589.0
2009-08-27 12:25:00,1.77579,1.77583,1.77505,1.77559,9864221.0
2009-08-27 12:26:00,1.77562,1.77562,1.77487,1.77487,8569166.0
2009-08-27 12:27:00,1.77482,1.77494,1.77472,1.77486,8791005.0
2009-08-27 12:28:00,1.77506,1.77538,1.77506,1.77538,8223249.0
2009-08-27 12:29:00,1.77546,1.77565,1.77546,1.77564,8037057.0
2009-08-27 12:30:00,1.77582,1.77618,1.77582,1.77596,2808164.0
2009-08-27 12:31:00,1.77587,1.77616,1.77587,1.77616,2292775.0
2009-08-27 12:32:00,1.77605,1.77607,1.77593,1.77603,11787845.0
2009-08-27 12:33:00,1.77596,1.77604,1.7759,1.77603,28001911.0
2009-08-27 12:34:00,1.77609,1.77615,1.77604,1.77605,5513617.0
2009-08-27 12:35:00,1.77595,1.7761,1.77582,1.77582,7507027.0
2009-08-27 12:36:00,1.77586,1.77586,1.77526,1.77553,5664054.0
2009-08-27 12:37:00,1.77556,1.77569,1.77548,1.77548,14299320.0
2009-08-27 12:38:00,1.77542,1.77545,1.7753,1.77545,9818858.0
2009-08-27 12:39:00,1.77548,1.77548,1.77469,1.77481,24588630.0
2009-08-27 12:40:00,1.77478,1.77478,1.77464,1.77471,6594231.0
2009-08-27 12:41:00,1.77465,1.77465,1.7745,1.77455,9224223.0
2009-08-27 12:42:00,1.77449,1.77486,1.77449,1.77486,6732300.0
2009-08-27 12:43:00,1.77483,1.77492,1.77463,1.77492,3809812.0
2009-08-27 12:44:00,1.77488,1.77513,1.77463,1.77511,6501330.0
2009-08-27 12:45:00,1.77514,1.77526,1.77498,1.77498,8385268.0
2009-08-27 12:46:00,1.77505,1.77521,1.77499,1.77521,12841363.0
2009-08-27 12:47:00,1.77523,1.77525,1.77507,1.77514,18433558.0
2009-08-27 12:48:00,1.7751,1.7751,1.77475,1.77475,12630664.0
2009-08-27 12:49:00,1.77484,1.77487,1.77471,1.77471,14408685.0
2009-08-27 12:50:00,1.77462,1.77464,1.77449,1.77451,7496363.0
2009-08-27 12:51:00,1.77458,1.77464,1.77424,1.77462,46023139.0
2009-08-27 12:52:00,1.7747,1.77476,1.77468,1.77475,4800332.0
2009-08-27 12:53:00,1.77457,1.77461,1.77449,1.77461,5736220.0
2009-08-27 12:54:00,1.77469,1.77507,1.77469,1.77507,3326961.0
2009-08-27 12:55:00,1.77504,1.77538,1.77504,1.77515,7425861.0
2009-08-27 12:56:00,1.77517,1.77517,1.77502,1.7751,8687204.0
2009-08-27 12:57:00,1.77514,1.77516,1.77499,1.77506,8178461.0
2009-08-27 12:58:00,1.77508,1.77508,1.77477,1.77477,4941284.0
2009-08-27 12:59:00,1.77469,1.77471,1.77442,1.77442,7376761.0
2009-08-27 13:00:00,1.77438,1.77458,1.77414,1.77458,6658716.0
2009-08-27 13:01:00,1.77475,1.77501,1.77475,1.77501,36373044.0
2009-08-27 13:02:00,1.77507,1.77508,1.77493,1.77503,5235880.0
2009-08-27 13:03:00,1.77498,1.77501,1.77493,1.77493,14860680.0
2009-08-27 13:04:00,1.77488,1.77501,1.77473,1.77501,7617328.0
2009-08-27 13:05:00,1.77518,1.77538,1.77518,1.77522,16178916.0
2009-08-27 13:06:00,1.7752,1.77522,1.77504,1.77517,8516887.0
2009-08-27 13:07:00,1.77512,1.77519,1.77511,1.77511,6386753.0
2009-08-27 13:08:00,1.77507,1.77521,1.77502,1.77514,6833876.0
2009-08-27 13:09:00,1.77523,1.77535,1.77523,1.77535,26148680.0
2009-08-27 13:10:00,1.77538,1.77551,1.77534,1.77548,6725098.0
2009-08-27 13:11:00,1.77533,1.77533,1.77492,1.77492,14095686.0
2009-08-27 13:12:00,1.77478,1.77478,1.77444,1.77444,5342076.0
2009-08-27 13:13:00,1.77453,1.77457,1.77437,1.7744,4890333.0
2009-08-27 13:14:00,1.77443,1.77451,1.77443,1.77449,8006842.0
2009-08-27 13:15:00,1.77435,1.77439,1.77417,1.77417,5923852.0
2009-08-27 13:16:00,1.77417,1.77421,1.77393,1.77393,2266404.0
2009-08-27 13:17:00,1.77381,1.77381,1.77364,1.77364,7984328.0
2009-08-27 13:18:00,1.77368,1.77384,1.77366,1.77366,3984157.0
2009-08-27 13:19:00,1.77359,1.77359,1.77348,1.77348,14652107.0
2009-08-27 13:20:00,1.77349,1.77359,1.77349,1.77359,5779027.0
2009-08-27 13:21:00,1.7736,1.7736,1.77332,1.77332,12895310.0
2009-08-27 13:22:00,1.7733,1.7733,1.77308,1.77308,36635826.0
2009-08-27 13:23:00,1.77288,1.77299,1.77284,1.77295,11176751.0
2009-08-27 13:24:00,1.7729,1.7729,1.77256,1.77283,8552214.0
2009-08-27 13:25:00,1.77284,1.77284,1.77273,1.7728,6565947.0
2009-08-27 13:26:00,1.77293,1.77303,1.77251,1.77303,6107728.0
2009-08-27 13:27:00,1.77306,1.7734,1.77306,1.7733,28913302.0
2009-08-27 13:28:00,1.77322,1.77322,1.77297,1.77313,7496804.0
2009-08-27 13:29:00,1.77334,1.77351,1.77334,1.77346,9167415.0
2009-08-27 13:30:00,1.77353,1.77363,1.77346,1.77357,4105905.0
2009-08-27 13:31:00,1.77359,1.77373,1.77217,1.77217,11714162.0
2009-08-27 13:32:00,1.77369,1.77384,1.77369,1.77384,1790166.0
2009-08-27 13:33:00,1.77394,1.77414,1.77393,1.77414,21154750.0
2009-08-27 13:34:00,1.7742,1.77443,1.7742,1.77443,7155753.0
2009-08-27 13:35:00,1.77445,1.77466,1.77442,1.77466,3275444.0
2009-08-27 13:36:00,1.77461,1.77484,1.77336,1.77484,6085424.0
2009-08-27 13:37:00,1.77482,1.77525,1.77482,1.7752,44450438.0
2009-08-27 13:38:00,1.77514,1.77514,1.77491,1.77496,18025224.0
2009-08-27 13:39:00,1.77485,1.77547,1.77485,1.77547,3933420.0
2009-08-27 13:40:00,1.77549,1.77549,1.77534,1.77543,7869917.0
2009-08-27 13:41:00,1.7754,1.7754,1.77516,1.77526,3592495.0
2009-08-27 13:42:00,1.77516,1.77516,1.77456,1.77474,5190860.0
2009-08-27 13:43:00,1.77493,1.77513,1.77493,1.77493,7975904.0
2009-08-27 13:44:00,1.77493,1.77514,1.7749,1.77514,18506448.0
2009-08-27 13:45:00,1.77506,1.7751,1.77501,1.77501,7633572.0
2009-08-27 13:46:00,1.77498,1.77512,1.77492,1.77496,11370172.0
2009-08-27 13:47:00,1.77497,1.77497,1.77463,1.77463,44448840.0
2009-08-27 13:48:00,1.77449,1.77449,1.77407,1.77407,4223228.0
2009-08-27 13:49:00,1.77395,1.77395,1.77366,1.77366,24431613.0
2009-08-27 13:50:00,1.77366,1.77377,1.77364,1.77375,6402411.0
2009-08-27 13:51:00,1.7737,1.7737,1.77355,1.77355,4183669.0
2009-08-27 13:52:00,1.77347,1.77347,1.77281,1.77281,10977798.0
2009-08-27 13:53:00,1.77275,1.77275,1.77239,1.77242,7827965.0
2009-08-27 13:54:00,1.77239,1.77277,1.77239,1.77273,4313483.0
2009-08-27 13:55:00,1.77273,1.77292,1.77267,1.77292,8921535.0
2009-08-27 13:56:00,1.77292,1.77327,1.77279,1.77327,7659083.0
2009-08-27 13:57:00,1.77325,1.77393,1.77325,1.77393,9495456.0
2009-08-27 13:58:00,1.77396,1.77423,1.77396,1.77414,14601281.0
2009-08-27 13:59:00,1.77426,1.77441,1.77426,1.77433,10836224.0
2009-08-27 14:00:00,1.77427,1.77472,1.77427,1.77472,5239005.0
2009-08-27 14:01:00,1.77478,1.77515,1.77478,1.77488,4762619.0
2009-08-27 14:02:00,1.77476,1.77476,1.77449,1.77449,43594925.0
2009-08-27 14:03:00,1.7744,1.7744,1.77404,1.77404,19527592.0
2009-08-27 14:04:00,1.77403,1.77403,1.77366,1.77366,3564399.0
2009-08-27 14:05:00,1.7737,1.77373,1.77355,1.77355,38750181.0
2009-08-27 14:06:00,1.77351,1.77369,1.77351,1.77369,6518171.0
2009-08-27 14:07:00,1.77378,1.77378,1.77327,1.77339,13772418.0
2009-08-27 14:08:00,1.77325,1.77334,1.77323,1.77334,11746169.0
2009-08-27 14:09:00,1.77344,1.77355,1.77343,1.77343,5308847.0
2009-08-27 14:10:00,1.77341,1.77341,1.77319,1.77333,5353656.0
2009-08-27 14:11:00,1.77322,1.77327,1.77289,1.77309,12858026.0
2009-08-27 14:12:00,1.77277,1.77277,1.77236,1.7724,4174230.0
2009-08-27 14:13:00,1.77233,1.77233,1.77187,1.77187,9620743.0
2009-08-27 14:14:00,1.77182,1.77182,1.77115,1.77127,14469622.0
2009-08-27 14:15:00,1.7713,1.77156,1.7713,1.77156,6204826.0
2009-08-27 14:16:00,1.77146,1.77146,1.77118,1.77118,5878818.0
2009-08-27 14:17:00,1.77132,1.77183,1.77132,1.77183,7623802.0
2009-08-27 14:18:00,1.77185,1.77187,1.7716,1.7716,9384306.0
2009-08-27 14:19:00,1.77167,1.77182,1.7716,1.7716,7670907.0
2009-08-27 14:20:00,1.77135,1.77193,1.77135,1.77193,3137588.0
2009-08-27 14:21:00,1.77194,1.77194,1.77162,1.77174,11667385.0
2009-08-27 14:22:00,1.77182,1.77182,1.77159,1.77168,3630953.0
2009-08-27 14:23:00,1.77158,1.77177,1.77131,1.77165,10839557.0
2009-08-27 14:24:00,1.77138,1.77146,1.77133,1.77133,7900184.0
2009-08-27 14:25:00,1.77128,1.77128,1.77086,1.77086,12561450.0
2009-08-27 14:26:00,1.77085,1.77085,1.77024,1.77057,5148942.0
2009-08-27 14:27:00,1.77066,1.77152,1.77066,1.7714,15973300.0
2009-08-27 14:28:00,1.77128,1.77128,1.77104,1.77115,12417513.0
2009-08-27 14:29:00,1.77113,1.77113,1.77037,1.77037,3552350.0
2009-08-27 14:30:00,1.77015,1.77015,1.76982,1.77013,9069988.0
2009-08-27 14:31:00,1.77028,1.77061,1.77017,1.77061,9135639.0
2009-08-27 14:32:00,1.77079,1.77114,1.77079,1.771,7566338.0
2009-08-27 14:33:00,1.77107,1.77136,1.771,1.771,18865856.0
2009-08-27 14:34:00,1.77089,1.77089,1.77046,1.77046,3666333.0
2009-08-27 14:35:00,1.77036,1.77038,1.77012,1.77012,99478852.0
2009-08-27 14:36:00,1.76997,1.77011,1.76997,1.77011,4635827.0
2009-08-27 14:37:00,1.77008,1.77008,1.76964,1.76987,4531164.0
2009-08-27 14:38:00,1.76977,1.76977,1.76923,1.76923,2424873.0
2009-08-27 14:39:00,1.76932,1.76932,1.76905,1.76905,6626874.0
2009-08-27 14:40:00,1.76909,1.76919,1.76882,1.76882,6995001.0
2009-08-27 14:41:00,1.76868,1.7692,1.76863,1.7692,6165889.0
2009-08-27 14:42:00,1.76923,1.76923,1.76885,1.76885,7438295.0
2009-08-27 14:43:00,1.76863,1.76863,1.7683,1.76845,3095705.0
2009-08-27 14:44:00,1.76858,1.76891,1.76858,1.76865,74745936.0
2009-08-27 14:45:00,1.76862,1.76862,1.76792,1.76832,53561934.0
2009-08-27 14:46:00,1.76821,1.76821,1.76756,1.76773,5579416.0
2009-08-27 14:47:00,1.76793,1.76818,1.76793,1.76818,5961969.0
2009-08-27 14:48:00,1.76815,1.76815,1.76758,1.76758,13547909.0
2009-08-27 14:49:00,1.76743,1.76749,1.76708,1.76708,13570867.0
2009-08-27 14:50:00,1.767,1.76712,1.76692,1.76699,7746733.0
2009-08-27 14:51:00,1.76687,1.76687,1.76647,1.76662,32531577.0
2009-08-27 14:52:00,1.76664,1.76664,1.76589,1.76623,10245582.0
2009-08-27 14:53:00,1.7664,1.76698,1.7664,1.76698,14430302.0
2009-08-27 14:54:00,1.76711,1.7676,1.76711,1.7676,5234250.0
2009-08-27 14:55:00,1.76777,1.76805,1.76777,1.76798,3231240.0
2009-08-27 14:56:00,1.76789,1.76814,1.76789,1.76814,13804560.0
2009-08-27 14:57:00,1.76809,1.76835,1.76809,1.76835,13709292.0
2009-08-27 14:58:00,1.76837,1.76849,1.7683,1.76842,11460499.0
2009-08-27 14:59:00,1.76843,1.76868,1.76843,1.76868,29562528.0
2009-08-27 15:00:00,1.76865,1.76868,1.76834,1.76834,14413205.0
2009-08-27 15:01:00,1.7682,1.76822,1.7681,1.7682,66540447.0
2009-08-27 15:02:00,1.76828,1.76858,1.76828,1.76858,13294511.0
2009-08-27 15:03:00,1.76871,1.769,1.76871,1.769,3710180.0
2009-08-27 15:04:00,1.76916,1.76956,1.76913,1.76956,16076774.0
2009-08-27 15:05:00,1.76958,1.7696,1.76936,1.7696,6131008.0
2009-08-27 15:06:00,1.76966,1.76983,1.76962,1.76983,1764999.0
2009-08-27 15:07:00,1.76974,1.76974,1.76946,1.76946,26161997.0
2009-08-27 15:08:00,1.76934,1.76934,1.76888,1.76888,5393489.0
2009-08-27 15:09:00,1.76898,1.76922,1.76898,1.76922,5665017.0
2009-08-27 15:10:00,1.76922,1.76928,1.76917,1.76918,46670634.0
2009-08-27 15:11:00,1.76924,1.76928,1.76919,1.76919,3270719.0
2009-08-27 15:12:00,1.7691,1.76919,1.76903,1.76903,5588632.0
2009-08-27 15:13:00,1.76884,1.76887,1.76875,1.76887,13993738.0
2009-08-27 15:14:00,1.76886,1.76938,1.76886,1.76938,4271935.0
2009-08-27 15:15:00,1.76933,1.76933,1.76885,1.76885,6578315.0
2009-08-27 15:16:00,1.76877,1.76912,1.76877,1.76905,6578086.0
2009-08-27 15:17:00,1.76925,1.76945,1.76924,1.76924,74630220.0
2009-08-27 15:18:00,1.76906,1.76908,1.76872,1.76872,14191431.0
2009-08-27 15:19:00,1.76872,1.76872,1.76827,1.76869,41727894.0
2009-08-27 15:20:00,1.76878,1.76891,1.76876,1.76891,19820167.0
2009-08-27 15:21:00,1.76907,1.76921,1.76907,1.76919,6968781.0
2009-08-27 15:22:00,1.76936,1.76946,1.76936,1.76943,2473162.0
2009-08-27 15:23:00,1.76903,1.76956,1.76903,1.76956,6741652.0
2009-08-27 15:24:00,1.76967,1.76992,1.76967,1.76992,7827978.0
2009-08-27 15:25:00,1.76987,1.7703,1.76978,1.7703,10735587.0
2009-08-27 15:26:00,1.77035,1.77053,1.7703,1.7703,17759483.0
2009-08-27 15:27:00,1.77032,1.77032,1.76985,1.76985,28026213.0
2009-08-27 15:28:00,1.76995,1.76995,1.76968,1.76968,43020912.0
2009-08-27 15:29:00,1.76947,1.76958,1.76903,1.76958,8916711.0
2009-08-27 15:30:00,1.76978,1.77001,1.76977,1.77001,5811644.0
2009-08-27 15:31:00,1.76993,1.76993,1.76979,1.76983,7906969.0
2009-08-27 15:32:00,1.76967,1.76985,1.76952,1.76968,8613590.0
2009-08-27 15:33:00,1.76973,1.77021,1.76973,1.77021,18496836.0
2009-08-27 15:34:00,1.7702,1.77051,1.7701,1.77049,4003951.0
2009-08-27 15:35:00,1.77054,1.77078,1.77054,1.77078,5804242.0
2009-08-27 15:36:00,1.77071,1.77089,1.77069,1.77082,9336022.0
2009-08-27 15:37:00,1.77089,1.77089,1.77061,1.77076,2704716.0
2009-08-27 15:38:00,1.77085,1.77102,1.77085,1.77094,9867220.0
2009-08-27 15:39:00,1.77084,1.77142,1.77071,1.77142,2809344.0
2009-08-27 15:40:00,1.77148,1.77245,1.77148,1.77245,110818899.0
2009-08-27 15:41:00,1.77259,1.77267,1.77232,1.77232,53648259.0
2009-08-27 15:42:00,1.77228,1.77228,1.77209,1.77225,2738146.0
2009-08-27 15:43:00,1.77233,1.77258,1.77233,1.77255,17667230.0
2009-08-27 15:44:00,1.77246,1.77246,1.77181,1.77201,7728701.0
2009-08-27 15:45:00,1.77217,1.77312,1.77217,1.77312,73488104.0
2009-08-27 15:46:00,1.77319,1.77391,1.77319,1.7738,7099249.0
2009-08-27 15:47:00,1.77387,1.77418,1.77387,1.77417,8072386.0
2009-08-27 15:48:00,1.77397,1.77397,1.77366,1.77366,10865813.0
2009-08-27 15:49:00,1.77383,1.77418,1.77383,1.77418,6458792.0
2009-08-27 15:50:00,1.77425,1.77466,1.77425,1.7746,26287887.0
2009-08-27 15:51:00,1.77465,1.77465,1.77432,1.77432,11852503.0
2009-08-27 15:52:00,1.77426,1.77427,1.77418,1.77418,7295613.0
2009-08-27 15:53:00,1.77418,1.77431,1.77418,1.77419,2548491.0
2009-08-27 15:54:00,1.77436,1.77471,1.77436,1.77471,23610096.0
2009-08-27 15:55:00,1.77476,1.77504,1.77476,1.77504,5599692.0
2009-08-27 15:56:00,1.77518,1.77568,1.77518,1.77568,2375405.0
2009-08-27 15:57:00,1.7758,1.7758,1.77569,1.77572,5225831.0
2009-08-27 15:58:00,1.77573,1.77573,1.77546,1.77546,3479345.0
2009-08-27 15:59:00,1.7753,1.77555,1.77527,1.77555,25214560.0
2009-08-27 16:00:00,1.77556,1.77556,1.7753,1.7755,14138477.0
2009-08-27 16:01:00,1.77557,1.77566,1.77548,1.77566,12535623.0
2009-08-27 16:02:00,1.77578,1.7762,1.77578,1.7762,5327629.0
2009-08-27 16:03:00,1.77627,1.77656,1.77623,1.77656,9596182.0
2009-08-27 16:04:00,1.77654,1.77655,1.77639,1.77653,5908670.0
2009-08-27 16:05:00,1.77641,1.77641,1.77582,1.77617,2669737.0
2009-08-27 16:06:00,1.77622,1.7764,1.77619,1.77619,47205250.0
2009-08-27 16:07:00,1.77619,1.77635,1.77619,1.7763,6488943.0
2009-08-27 16:08:00,1.77615,1.77615,1.77581,1.77595,14039668.0
2009-08-27 16:09:00,1.77611,1.77634,1.77605,1.77634,6440832.0
2009-08-27 16:10:00,1.77641,1.777,1.77641,1.77692,3330306.0
2009-08-27 16:11:00,1.77686,1.77686,1.77663,1.77664,32149288.0
2009-08-27 16:12:00,1.77653,1.77697,1.77649,1.77697,2444773.0
2009-08-27 16:13:00,1.77696,1.77696,1.77661,1.77661,6867532.0
2009-08-27 16:14:00,1.7766,1.7766,1.77639,1.77639,6701782.0
2009-08-27 16:15:00,1.77632,1.77639,1.77604,1.77639,27054786.0
2009-08-27 16:16:00,1.77648,1.77672,1.77648,1.77661,4946546.0
2009-08-27 16:17:00,1.77662,1.77678,1.77662,1.77677,8559479.0
2009-08-27 16:18:00,1.77665,1.77667,1.77651,1.77656,11435991.0
2009-08-27 16:19:00,1.77667,1.7767,1.77656,1.77656,9146056.0
2009-08-27 16:20:00,1.77652,1.7766,1.77652,1.7766,6540870.0
2009-08-27 16:21:00,1.77651,1.77654,1.7764,1.7764,6276226.0
2009-08-27 16:22:00,1.77663,1.77666,1.77654,1.77666,12094097.0
2009-08-27 16:23:00,1.77679,1.77688,1.77668,1.77688,4431347.0
2009-08-27 16:24:00,1.77692,1.77753,1.77692,1.77753,2918656.0
2009-08-27 16:25:00,1.77767,1.77802,1.77767,1.77802,4434223.0
2009-08-27 16:26:00,1.77801,1.77817,1.77765,1.77765,2447214.0
2009-08-27 16:27:00,1.77757,1.77757,1.7769,1.7769,7537504.0
2009-08-27 16:28:00,1.77687,1.77699,1.77652,1.77699,5081247.0
2009-08-27 16:29:00,1.777,1.77714,1.77691,1.77714,6467601.0
2009-08-27 16:30:00,1.77708,1.77746,1.77708,1.77746,4930359.0
2009-08-27 16:31:00,1.77741,1.77752,1.77735,1.77752,2588686.0
2009-08-27 16:32:00,1.77752,1.77754,1.77741,1.77741,27757400.0
2009-08-27 16:33:00,1.77733,1.77733,1.77705,1.77711,68278536.0
2009-08-27 16:34:00,1.77714,1.77715,1.77691,1.77697,8851409.0
2009-08-27 16:35:00,1.77689,1.77689,1.77666,1.77666,104595192.0
2009-08-27 16:36:00,1.77666,1.77666,1.77642,1.77643,4560970.0
2009-08-27 16:37:00,1.77656,1.77681,1.77656,1.77674,16802405.0
2009-08-27 16:38:00,1.77661,1.77661,1.77635,1.77651,18081170.0
2009-08-27 16:39:00,1.7765,1.77663,1.77642,1.77663,25945290.0
2009-08-27 16:40:00,1.7768,1.77702,1.77678,1.7769,7944594.0
2009-08-27 16:41:00,1.7768,1.77706,1.77675,1.77706,9887100.0
2009-08-27 16:42:00,1.77713,1.77723,1.77704,1.77715,2496321.0
2009-08-27 16:43:00,1.77709,1.77713,1.77697,1.77697,5053668.0
2009-08-27 16:44:00,1.7769,1.77704,1.77687,1.77704,43369326.0
2009-08-27 16:45:00,1.77699,1.77702,1.77685,1.77693,5066217.0
2009-08-27 16:46:00,1.7769,1.77694,1.7766,1.7766,13455047.0
2009-08-27 16:47:00,1.77649,1.77649,1.77631,1.77631,45084662.0
2009-08-27 16:48:00,1.77627,1.77668,1.77626,1.77668,11906268.0
2009-08-27 16:49:00,1.77677,1.77694,1.77677,1.77693,5047182.0
2009-08-27 16:50:00,1.77692,1.77694,1.77678,1.77694,10693221.0
2009-08-27 16:51:00,1.77699,1.77699,1.77692,1.77692,11454836.0
2009-08-27 16:52:00,1.77688,1.77713,1.77688,1.77704,10051135.0
2009-08-27 16:53:00,1.77706,1.77706,1.77669,1.77689,5635550.0
2009-08-27 16:54:00,1.77696,1.77716,1.77681,1.77716,6405888.0
2009-08-27 16:55:00,1.77722,1.77735,1.77692,1.77692,6610084.0
2009-08-27 16:56:00,1.77693,1.77693,1.77672,1.77672,39850524.0
2009-08-27 16:57:00,1.77674,1.77716,1.77674,1.77716,6501465.0
2009-08-27 16:58:00,1.77735,1.77776,1.77735,1.77769,42566965.0
2009-08-27 16:59:00,1.77775,1.77795,1.77761,1.77764,9898617.0
2009-08-27 17:00:00,1.77753,1.77755,1.7773,1.77737,5484104.0
2009-08-27 17:01:00,1.77733,1.77736,1.77707,1.7771,11008190.0
2009-08-27 17:02:00,1.77707,1.77707,1.77665,1.77665,7164632.0
2009-08-27 17:03:00,1.77672,1.77675,1.77664,1.77669,89632215.0
2009-08-27 17:04:00,1.77658,1.77663,1.77647,1.77647,2703120.0
2009-08-27 17:05:00,1.77649,1.7767,1.77631,1.7767,8888459.0
2009-08-27 17:06:00,1.7767,1.77671,1.77654,1.77654,18571964.0
2009-08-27 17:07:00,1.77654,1.77654,1.77627,1.77631,14725123.0
2009-08-27 17:08:00,1.7762,1.7762,1.77579,1.77584,4273115.0
2009-08-27 17:09:00,1.77586,1.77586,1.77557,1.77557,4254181.0
2009-08-27 17:10:00,1.77559,1.77559,1.77535,1.77537,4941132.0
2009-08-27 17:11:00,1.7753,1.77534,1.77499,1.77534,6936633.0
2009-08-27 17:12:00,1.77539,1.77539,1.77515,1.77516,8769960.0
2009-08-27 17:13:00,1.77516,1.77527,1.77515,1.77518,21886580.0
2009-08-27 17:14:00,1.77534,1.77542,1.77526,1.77537,8608007.0
2009-08-27 17:15:00,1.77538,1.77563,1.77538,1.77563,4696795.0
2009-08-27 17:16:00,1.77562,1.77692,1.77562,1.77692,60260152.0
2009-08-27 17:17:00,1.77692,1.777,1.77689,1.77689,4669685.0
2009-08-27 17:18:00,1.77696,1.77761,1.77696,1.77761,4901056.0
2009-08-27 17:19:00,1.7763,1.77843,1.7763,1.77836,6003315.0
2009-08-27 17:20:00,1.77857,1.77899,1.77857,1.77899,4002497.0
2009-08-27 17:21:00,1.77904,1.77958,1.77904,1.77958,3421262.0
2009-08-27 17:22:00,1.77954,1.77975,1.77906,1.77975,2944307.0
2009-08-27 17:23:00,1.77982,1.77986,1.77981,1.77986,3510030.0
2009-08-27 17:24:00,1.77994,1.77999,1.77985,1.77987,5086869.0
2009-08-27 17:25:00,1.77979,1.77981,1.77972,1.77976,25524732.0
2009-08-27 17:26:00,1.77978,1.78011,1.77976,1.77976,36006600.0
2009-08-27 17:27:00,1.77962,1.77962,1.77914,1.77924,3324460.0
2009-08-27 17:28:00,1.77915,1.77915,1.77852,1.77863,7340262.0
2009-08-27 17:29:00,1.77865,1.77878,1.77863,1.77878,29506050.0
2009-08-27 17:30:00,1.77886,1.77897,1.77863,1.77863,6612972.0
2009-08-27 17:31:00,1.77861,1.77884,1.77856,1.77884,5789991.0
2009-08-27 17:32:00,1.77903,1.77918,1.77887,1.77887,14847954.0
2009-08-27 17:33:00,1.77885,1.77954,1.77885,1.77954,6123249.0
2009-08-27 17:34:00,1.77951,1.77952,1.77943,1.77944,12791288.0
2009-08-27 17:35:00,1.77944,1.77962,1.77923,1.77962,8657353.0
2009-08-27 17:36:00,1.77972,1.77985,1.7796,1.77985,9094481.0
2009-08-27 17:37:00,1.77978,1.78051,1.77978,1.78024,3997938.0
2009-08-27 17:38:00,1.78079,1.7809,1.78079,1.78087,2670005.0
2009-08-27 17:39:00,1.7809,1.78108,1.78088,1.78088,4630659.0
2009-08-27 17:40:00,1.78072,1.78072,1.78044,1.78053,12312475.0
2009-08-27 17:41:00,1.7805,1.7805,1.78018,1.78023,23702584.0
2009-08-27 17:42:00,1.78011,1.78041,1.78011,1.78041,4731390.0
2009-08-27 17:43:00,1.78033,1.78072,1.78033,1.78072,11588170.0
2009-08-27 17:44:00,1.78077,1.78092,1.78077,1.78083,26812984.0
2009-08-27 17:45:00,1.78083,1.7809,1.78051,1.78081,14187129.0
2009-08-27 17:46:00,1.78064,1.78064,1.78016,1.78016,13005104.0
2009-08-27 17:47:00,1.77998,1.77998,1.77969,1.77969,5724033.0
2009-08-27 17:48:00,1.77958,1.77958,1.77912,1.77912,6100159.0
2009-08-27 17:49:00,1.77903,1.77903,1.77876,1.77876,4558481.0
2009-08-27 17:50:00,1.77871,1.77871,1.77817,1.77823,10371312.0
2009-08-27 17:51:00,1.77831,1.77853,1.7783,1.77853,18247287.0
2009-08-27 17:52:00,1.77855,1.77885,1.77855,1.77879,2461237.0
2009-08-27 17:53:00,1.7788,1.7788,1.77834,1.77834,2427808.0
2009-08-27 17:54:00,1.778,1.77806,1.77793,1.77793,4395009.0
2009-08-27 17:55:00,1.77783,1.77783,1.77743,1.7775,50016050.0
2009-08-27 17:56:00,1.77747,1.77747,1.77727,1.77729,14830216.0
2009-08-27 17:57:00,1.77733,1.7774,1.77722,1.77722,13684766.0
2009-08-27 17:58:00,1.77706,1.77706,1.7766,1.7766,4833587.0
2009-08-27 17:59:00,1.77639,1.77639,1.77615,1.77634,4413989.0
2009-08-27 18:00:00,1.77629,1.77629,1.776,1.776,22720932.0
2009-08-27 18:01:00,1.77618,1.77667,1.77618,1.77667,4837164.0
2009-08-27 18:02:00,1.77669,1.77671,1.77619,1.77635,13017071.0
2009-08-27 18:03:00,1.77643,1.77645,1.77626,1.77633,4641437.0
2009-08-27 18:04:00,1.77632,1.77643,1.77632,1.77643,6804968.0
2009-08-27 18:05:00,1.77638,1.77655,1.77638,1.77655,26057133.0
2009-08-27 18:06:00,1.77649,1.77649,1.77597,1.77597,9810953.0
2009-08-27 18:07:00,1.77579,1.77586,1.77576,1.77582,13142431.0
2009-08-27 18:08:00,1.77597,1.77634,1.77597,1.77634,8019510.0
2009-08-27 18:09:00,1.77649,1.77664,1.77649,1.77664,2896402.0
2009-08-27 18:10:00,1.77664,1.77664,1.77636,1.77636,4445529.0
2009-08-27 18:11:00,1.77622,1.77625,1.776,1.776,10941485.0
2009-08-27 18:12:00,1.77602,1.77604,1.77581,1.77581,19038912.0
2009-08-27 18:13:00,1.77577,1.77577,1.77516,1.77516,18611834.0
2009-08-27 18:14:00,1.77519,1.77525,1.77488,1.77513,3883036.0
2009-08-27 18:15:00,1.77529,1.77572,1.77528,1.77572,4570145.0
2009-08-27 18:16:00,1.77589,1.77589,1.77551,1.77556,9297282.0
2009-08-27 18:17:00,1.77555,1.77592,1.77542,1.77592,9471925.0
2009-08-27 18:18:00,1.77603,1.7766,1.77603,1.7766,7536813.0
2009-08-27 18:19:00,1.77667,1.77681,1.77667,1.77679,30088224.0
2009-08-27 18:20:00,1.77678,1.7768,1.77658,1.77659,14106617.0
2009-08-27 18:21:00,1.7766,1.77666,1.77648,1.77666,7974170.0
2009-08-27 18:22:00,1.77655,1.77678,1.77623,1.77678,4610885.0
2009-08-27 18:23:00,1.77687,1.77696,1.77666,1.77672,4728102.0
2009-08-27 18:24:00,1.77667,1.77667,1.77509,1.77649,2796753.0
2009-08-27 18:25:00,1.77646,1.77646,1.7763,1.7763,8193722.0
2009-08-27 18:26:00,1.77627,1.77627,1.77598,1.77598,5650945.0
2009-08-27 18:27:00,1.77601,1.77601,1.7754,1.7754,18534159.0
2009-08-27 18:28:00,1.77535,1.77535,1.77504,1.77513,10666360.0
2009-08-27 18:29:00,1.77505,1.77505,1.77353,1.77478,16625130.0
2009-08-27 18:30:00,1.77477,1.77477,1.77441,1.77441,3626077.0
2009-08-27 18:31:00,1.77446,1.77447,1.77427,1.77427,12168916.0
2009-08-27 18:32:00,1.77427,1.77427,1.77405,1.77405,12968327.0
2009-08-27 18:33:00,1.77405,1.77405,1.77372,1.77383,4814465.0
2009-08-27 18:34:00,1.77382,1.77382,1.77363,1.77363,7257114.0
2009-08-27 18:35:00,1.77355,1.77355,1.77323,1.77323,31605810.0
2009-08-27 18:36:00,1.77326,1.77334,1.7731,1.77334,13409175.0
2009-08-27 18:37:00,1.77328,1.77339,1.77328,1.77334,7426080.0
2009-08-27 18:38:00,1.77327,1.77347,1.77327,1.77347,3337797.0
2009-08-27 18:39:00,1.77346,1.77367,1.77346,1.77354,4741961.0
2009-08-27 18:40:00,1.77361,1.77376,1.77361,1.77372,6224430.0
2009-08-27 18:41:00,1.77365,1.77365,1.77345,1.77346,3682177.0
2009-08-27 18:42:00,1.77335,1.77337,1.7732,1.7732,4433575.0
2009-08-27 18:43:00,1.77324,1.77334,1.77314,1.77314,29282346.0
2009-08-27 18:44:00,1.77315,1.77321,1.77308,1.77308,3833873.0
2009-08-27 18:45:00,1.77312,1.7732,1.77301,1.77307,6678909.0
2009-08-27 18:46:00,1.77305,1.77322,1.77284,1.77308,5892074.0
2009-08-27 18:47:00,1.7731,1.77313,1.77308,1.77308,12384332.0
2009-08-27 18:48:00,1.77299,1.77309,1.77288,1.77308,4767228.0
2009-08-27 18:49:00,1.77296,1.77298,1.7729,1.77294,20543288.0
2009-08-27 18:50:00,1.77297,1.77303,1.77295,1.77297,56844774.0
2009-08-27 18:51:00,1.77291,1.77312,1.77291,1.77312,52792479.0
2009-08-27 18:52:00,1.77307,1.77324,1.77307,1.77315,9157844.0
2009-08-27 18:53:00,1.77322,1.77322,1.77295,1.77295,19031105.0
2009-08-27 18:54:00,1.7729,1.77292,1.77243,1.77243,5154081.0
2009-08-27 18:55:00,1.77234,1.77238,1.77227,1.77229,9762478.0
2009-08-27 18:56:00,1.77228,1.77248,1.77228,1.77238,2675555.0
2009-08-27 18:57:00,1.77236,1.77236,1.7721,1.77211,11198938.0
2009-08-27 18:58:00,1.77209,1.77215,1.77195,1.77195,10492866.0
2009-08-27 18:59:00,1.77186,1.77186,1.77142,1.77144,8230943.0
2009-08-27 19:00:00,1.77144,1.77144,1.77084,1.77108,6413914.0
2009-08-27 19:01:00,1.7712,1.7712,1.77108,1.77109,4080566.0
2009-08-27 19:02:00,1.77105,1.7711,1.77097,1.7711,8694932.0
2009-08-27 19:03:00,1.77106,1.77121,1.77106,1.77116,5448366.0
2009-08-27 19:04:00,1.77118,1.7712,1.77107,1.77107,1791832.0
2009-08-27 19:05:00,1.77092,1.77092,1.77072,1.77091,4396048.0
2009-08-27 19:06:00,1.77097,1.77105,1.77043,1.77105,14938743.0
2009-08-27 19:07:00,1.77107,1.77107,1.77086,1.77086,3948644.0
2009-08-27 19:08:00,1.77082,1.77117,1.77082,1.77117,5420871.0
2009-08-27 19:09:00,1.77128,1.77149,1.77128,1.77132,34862300.0
2009-08-27 19:10:00,1.77124,1.77124,1.77098,1.77121,4317732.0
2009-08-27 19:11:00,1.7712,1.77126,1.77086,1.77126,15233031.0
2009-08-27 19:12:00,1.77132,1.7714,1.77132,1.77132,94548744.0
2009-08-27 19:13:00,1.77124,1.77124,1.77109,1.77111,1930423.0
2009-08-27 19:14:00,1.77114,1.77117,1.77108,1.7711,4692472.0
2009-08-27 19:15:00,1.7712,1.77142,1.7711,1.7711,14448725.0
2009-08-27 19:16:00,1.7712,1.77142,1.7712,1.77142,4823466.0
2009-08-27 19:17:00,1.77137,1.77149,1.77126,1.77126,11928177.0
2009-08-27 19:18:00,1.77127,1.77127,1.77101,1.77101,2807715.0
2009-08-27 19:19:00,1.77099,1.77099,1.77087,1.77088,7845691.0
2009-08-27 19:20:00,1.77084,1.77091,1.77074,1.77089,5784917.0
2009-08-27 19:21:00,1.77093,1.77108,1.77091,1.77108,6664834.0
2009-08-27 19:22:00,1.77095,1.771,1.77088,1.77092,18289425.0
2009-08-27 19:23:00,1.77094,1.77094,1.77082,1.77085,7881898.0
2009-08-27 19:24:00,1.77085,1.77092,1.7708,1.7708,5256195.0
2009-08-27 19:25:00,1.77079,1.77079,1.77013,1.77029,33026742.0
2009-08-27 19:26:00,1.77029,1.77034,1.77017,1.77034,5262833.0
2009-08-27 19:27:00,1.77038,1.77098,1.77038,1.77095,12586696.0
2009-08-27 19:28:00,1.77098,1.77101,1.77093,1.77101,5444538.0
2009-08-27 19:29:00,1.77096,1.77096,1.77076,1.77076,9438939.0
2009-08-27 19:30:00,1.77066,1.77081,1.77062,1.77081,7885433.0
2009-08-27 19:31:00,1.77094,1.77123,1.77094,1.77117,4100576.0
2009-08-27 19:32:00,1.77117,1.77129,1.77111,1.77111,12441745.0
2009-08-27 19:33:00,1.77103,1.77103,1.7707,1.77081,7524411.0
2009-08-27 19:34:00,1.77075,1.77088,1.77071,1.77088,4919166.0
2009-08-27 19:35:00,1.77078,1.77078,1.77035,1.77035,4759238.0
2009-08-27 19:36:00,1.77017,1.77017,1.76992,1.76998,7826996.0
2009-08-27 19:37:00,1.76991,1.77034,1.76991,1.77034,4182477.0
2009-08-27 19:38:00,1.77042,1.77056,1.77038,1.77056,9752916.0
2009-08-27 19:39:00,1.77063,1.77071,1.77052,1.77071,15875944.0
2009-08-27 19:40:00,1.77086,1.77109,1.77086,1.77109,7428906.0
2009-08-27 19:41:00,1.77102,1.7712,1.77045,1.77045,12313710.0
2009-08-27 19:42:00,1.77031,1.77031,1.77017,1.77017,3490789.0
2009-08-27 19:43:00,1.77004,1.77014,1.76989,1.76989,3125791.0
2009-08-27 19:44:00,1.76993,1.76993,1.76975,1.76975,9296558.0
2009-08-27 19:45:00,1.76973,1.76973,1.76917,1.76917,12261132.0
2009-08-27 19:46:00,1.76906,1.76954,1.76906,1.76954,6270866.0
2009-08-27 19:47:00,1.76962,1.77012,1.76955,1.76994,17613207.0
2009-08-27 19:48:00,1.76978,1.76978,1.76938,1.76938,2742356.0
2009-08-27 19:49:00,1.76939,1.76939,1.76868,1.76868,16758764.0
2009-08-27 19:50:00,1.7687,1.76895,1.7687,1.76889,17612946.0
2009-08-27 19:51:00,1.76899,1.76914,1.76899,1.76909,35872560.0
2009-08-27 19:52:00,1.76902,1.76902,1.76887,1.76895,16303976.0
2009-08-27 19:53:00,1.76895,1.76896,1.76884,1.76889,8989033.0
2009-08-27 19:54:00,1.76878,1.76878,1.76824,1.76824,4362840.0
2009-08-27 19:55:00,1.7684,1.7684,1.76811,1.76838,12026870.0
2009-08-27 19:56:00,1.7685,1.76868,1.76848,1.76856,5699665.0
2009-08-27 19:57:00,1.76862,1.76889,1.76862,1.76889,7396119.0
2009-08-27 19:58:00,1.76903,1.76911,1.76897,1.76897,25364280.0
2009-08-27 19:59:00,1.76897,1.7691,1.76876,1.7691,7137363.0
2009-08-27 20:00:00,1.76927,1.76948,1.76919,1.76919,10146930.0
2009-08-27 20:01:00,1.76935,1.76955,1.76929,1.76942,7896377.0
2009-08-27 20:02:00,1.76933,1.76933,1.76889,1.76889,14863588.0
2009-08-27 20:03:00,1.7688,1.76913,1.76874,1.76882,8586462.0
2009-08-27 20:04:00,1.76895,1.76915,1.76895,1.76906,19414907.0
2009-08-27 20:05:00,1.76897,1.76897,1.76836,1.76836,6844313.0
2009-08-27 20:06:00,1.76834,1.76834,1.7668,1.76818,4640080.0
2009-08-27 20:07:00,1.76823,1.76859,1.76823,1.76859,8604134.0
2009-08-27 20:08:00,1.76877,1.76911,1.76877,1.76902,8976555.0
2009-08-27 20:09:00,1.76904,1.76925,1.76904,1.76925,9868506.0
2009-08-27 20:10:00,1.76921,1.76962,1.76921,1.76962,10895598.0
2009-08-27 20:11:00,1.7696,1.76978,1.7695,1.7695,10821073.0
2009-08-27 20:12:00,1.7693,1.7693,1.76901,1.76907,9960895.0
2009-08-27 20:13:00,1.76935,1.76965,1.76935,1.76965,5759227.0
2009-08-27 20:14:00,1.76969,1.76973,1.76922,1.76973,5852283.0
2009-08-27 20:15:00,1.76985,1.77016,1.76985,1.77016,8224043.0
2009-08-27 20:16:00,1.77025,1.77092,1.77025,1.77078,2638493.0
2009-08-27 20:17:00,1.77076,1.77076,1.77049,1.77049,6414270.0
2009-08-27 20:18:00,1.77044,1.77054,1.77033,1.77054,4519079.0
2009-08-27 20:19:00,1.77047,1.77047,1.76991,1.76991,4900115.0
2009-08-27 20:20:00,1.76967,1.76967,1.76915,1.76915,6845877.0
2009-08-27 20:21:00,1.76911,1.76911,1.76862,1.7689,8691115.0
2009-08-27 20:22:00,1.76888,1.76899,1.76729,1.76899,6770101.0
2009-08-27 20:23:00,1.76898,1.76959,1.76898,1.76959,16310528.0
2009-08-27 20:24:00,1.76962,1.76986,1.76962,1.76986,9056187.0
2009-08-27 20:25:00,1.76989,1.77022,1.76988,1.77022,3511542.0
2009-08-27 20:26:00,1.77022,1.77022,1.76998,1.77005,8551085.0
2009-08-27 20:27:00,1.76997,1.76997,1.76967,1.76971,4031407.0
2009-08-27 20:28:00,1.76973,1.76974,1.76941,1.76941,6086314.0
2009-08-27 20:29:00,1.7694,1.7694,1.76869,1.76873,6859889.0
2009-08-27 20:30:00,1.76864,1.76864,1.76842,1.76842,15930147.0
2009-08-27 20:31:00,1.76842,1.76842,1.7681,1.7681,11650850.0
2009-08-27 20:32:00,1.76797,1.76806,1.7678,1.7678,6897694.0
2009-08-27 20:33:00,1.76766,1.76777,1.76758,1.76758,5744214.0
2009-08-27 20:34:00,1.76745,1.76752,1.7671,1.76736,7142665.0
2009-08-27 20:35:00,1.76734,1.76734,1.76719,1.7672,7753506.0
2009-08-27 20:36:00,1.76711,1.76712,1.76689,1.76689,8608465.0
2009-08-27 20:37:00,1.76671,1.76683,1.7663,1.76671,13023985.0
2009-08-27 20:38:00,1.76663,1.76663,1.76648,1.76648,6642169.0
2009-08-27 20:39:00,1.76648,1.76648,1.76624,1.76624,6824224.0
2009-08-27 20:40:00,1.76629,1.76629,1.76591,1.76591,14092361.0
2009-08-27 20:41:00,1.76598,1.76598,1.76579,1.76579,4534867.0
2009-08-27 20:42:00,1.76574,1.76577,1.76541,1.76577,11335890.0
2009-08-27 20:43:00,1.76578,1.76609,1.76578,1.76609,3384584.0
2009-08-27 20:44:00,1.7663,1.7666,1.7663,1.7666,20691695.0
2009-08-27 20:45:00,1.76666,1.76666,1.76617,1.76617,3246212.0
2009-08-27 20:46:00,1.7663,1.76676,1.7663,1.76676,5633109.0
2009-08-27 20:47:00,1.76674,1.76674,1.76645,1.76645,4543409.0
2009-08-27 20:48:00,1.76644,1.76649,1.76611,1.76611,3157213.0
2009-08-27 20:49:00,1.76622,1.76669,1.76622,1.76669,16386865.0
2009-08-27 20:50:00,1.76665,1.76669,1.76645,1.76663,7059837.0
2009-08-27 20:51:00,1.76673,1.76684,1.76666,1.76684,6709229.0
2009-08-27 20:52:00,1.76706,1.76716,1.76695,1.76698,5076628.0
2009-08-27 20:53:00,1.76683,1.76683,1.7666,1.7666,4737476.0
2009-08-27 20:54:00,1.76655,1.76658,1.76642,1.76653,4852684.0
2009-08-27 20:55:00,1.76655,1.76681,1.76632,1.76632,8920616.0
2009-08-27 20:56:00,1.76616,1.76626,1.7661,1.76626,8310800.0
2009-08-27 20:57:00,1.76637,1.76637,1.76613,1.76613,2784030.0
2009-08-27 20:58:00,1.76602,1.76618,1.76602,1.76602,6786584.0
2009-08-27 20:59:00,1.76585,1.76585,1.76558,1.76558,8765330.0
2009-08-27 21:00:00,1.76538,1.76544,1.76528,1.76544,5364288.0
2009-08-27 21:01:00,1.76549,1.76576,1.76549,1.7657,7355727.0
2009-08-27 21:02:00,1.76565,1.76565,1.76535,1.76535,8067682.0
2009-08-27 21:03:00,1.76524,1.76524,1.76482,1.76482,12176629.0
2009-08-27 21:04:00,1.7648,1.76493,1.76478,1.7648,21430784.0
2009-08-27 21:05:00,1.76481,1.76511,1.7647,1.76506,4775032.0
2009-08-27 21:06:00,1.76523,1.76533,1.76512,1.76517,8761690.0
2009-08-27 21:07:00,1.7651,1.76526,1.76483,1.76526,10346523.0
2009-08-27 21:08:00,1.7654,1.76575,1.7654,1.76575,6308154.0
2009-08-27 21:09:00,1.76576,1.76576,1.76566,1.76566,8842932.0
2009-08-27 21:10:00,1.76571,1.76586,1.76571,1.76586,14544167.0
2009-08-27 21:11:00,1.76579,1.76579,1.76566,1.76574,6712713.0
2009-08-27 21:12:00,1.76585,1.76626,1.76585,1.76624,7371456.0
2009-08-27 21:13:00,1.76623,1.76635,1.76616,1.7662,13066017.0
2009-08-27 21:14:00,1.76616,1.76633,1.76616,1.76631,68923372.0
2009-08-27 21:15:00,1.76626,1.76626,1.76603,1.76603,3610547.0
2009-08-27 21:16:00,1.76599,1.76605,1.76592,1.76605,7280343.0
2009-08-27 21:17:00,1.76609,1.7661,1.76597,1.76597,5283672.0
2009-08-27 21:18:00,1.76603,1.76608,1.76591,1.76608,12840846.0
2009-08-27 21:19:00,1.7661,1.76619,1.7661,1.76611,12034010.0
2009-08-27 21:20:00,1.76615,1.76648,1.76615,1.76648,6450766.0
2009-08-27 21:21:00,1.76652,1.76667,1.76646,1.76646,11888049.0
2009-08-27 21:22:00,1.76636,1.76654,1.76636,1.76654,8052424.0
2009-08-27 21:23:00,1.76659,1.76665,1.76646,1.76661,3992293.0
2009-08-27 21:24:00,1.76664,1.76687,1.76651,1.7667,5402862.0
2009-08-27 21:25:00,1.7667,1.76675,1.76661,1.76661,6863000.0
2009-08-27 21:26:00,1.7666,1.76718,1.7666,1.76718,7328457.0
2009-08-27 21:27:00,1.76724,1.76729,1.767,1.767,3447463.0
2009-08-27 21:28:00,1.76709,1.76741,1.76683,1.76734,8477926.0
2009-08-27 21:29:00,1.76735,1.76736,1.76725,1.7673,14867921.0
2009-08-27 21:30:00,1.76732,1.76752,1.76731,1.76747,10983472.0
2009-08-27 21:31:00,1.76729,1.76729,1.76684,1.76684,23448062.0
2009-08-27 21:32:00,1.7669,1.7669,1.76669,1.76669,5189373.0
2009-08-27 21:33:00,1.76667,1.76667,1.7662,1.7662,5335385.0
2009-08-27 21:34:00,1.76648,1.76689,1.76648,1.76689,12344146.0
2009-08-27 21:35:00,1.76688,1.76746,1.76688,1.76746,10325660.0
2009-08-27 21:36:00,1.76734,1.76734,1.76705,1.76705,9173048.0
2009-08-27 21:37:00,1.76684,1.76684,1.76639,1.76639,5005890.0
2009-08-27 21:38:00,1.76649,1.76649,1.76619,1.76619,19338051.0
2009-08-27 21:39:00,1.76611,1.76611,1.76592,1.76592,8580249.0
2009-08-27 21:40:00,1.7658,1.7658,1.76545,1.76546,41444832.0
2009-08-27 21:41:00,1.76556,1.76556,1.76523,1.76523,12940103.0
2009-08-27 21:42:00,1.76505,1.76534,1.76505,1.7652,17907409.0
2009-08-27 21:43:00,1.76524,1.76524,1.76484,1.76484,8385709.0
2009-08-27 21:44:00,1.76482,1.76482,1.76452,1.76452,4459623.0
2009-08-27 21:45:00,1.76436,1.76436,1.76415,1.76416,6817926.0
2009-08-27 21:46:00,1.76416,1.76416,1.76359,1.76404,9704456.0
2009-08-27 21:47:00,1.76398,1.76418,1.76398,1.76414,22171680.0
2009-08-27 21:48:00,1.76437,1.76446,1.76433,1.76443,9513573.0
2009-08-27 21:49:00,1.76455,1.76476,1.76441,1.76476,18531099.0
2009-08-27 21:50:00,1.76471,1.76486,1.76464,1.76464,7602582.0
2009-08-27 21:51:00,1.7648,1.76484,1.76472,1.76473,5179813.0
2009-08-27 21:52:00,1.76469,1.76475,1.76447,1.76447,11732283.0
2009-08-27 21:53:00,1.76444,1.76458,1.76441,1.76443,11117000.0
2009-08-27 21:54:00,1.76464,1.76516,1.76464,1.76488,6324821.0
2009-08-27 21:55:00,1.76491,1.76538,1.76491,1.76538,4719683.0
2009-08-27 21:56:00,1.76536,1.76579,1.76536,1.76551,7556517.0
2009-08-27 21:57:00,1.76481,1.76554,1.76481,1.76549,19544539.0
2009-08-27 21:58:00,1.7656,1.76635,1.76556,1.76635,9978647.0
2009-08-27 21:59:00,1.76639,1.76654,1.76624,1.76624,10052177.0
2009-08-27 22:00:00,1.76624,1.76649,1.76618,1.76649,4891249.0
2009-08-27 22:01:00,1.76658,1.76679,1.76658,1.76679,3534547.0
2009-08-27 22:02:00,1.76681,1.7669,1.76677,1.76677,13281955.0
2009-08-27 22:03:00,1.76695,1.76724,1.76679,1.76712,2927014.0
2009-08-27 22:04:00,1.76755,1.76758,1.76738,1.76743,6103054.0
2009-08-27 22:05:00,1.76746,1.76746,1.76732,1.76732,5268704.0
2009-08-27 22:06:00,1.7673,1.76736,1.76726,1.76733,6275826.0
2009-08-27 22:07:00,1.76735,1.76741,1.76732,1.76732,4449806.0
2009-08-27 22:08:00,1.76725,1.76725,1.76683,1.76683,20946139.0
2009-08-27 22:09:00,1.76686,1.76698,1.76686,1.76692,4857104.0
2009-08-27 22:10:00,1.76659,1.76673,1.76653,1.76673,7073160.0
2009-08-27 22:11:00,1.76729,1.76744,1.76724,1.76744,8434947.0
2009-08-27 22:12:00,1.76749,1.76757,1.76746,1.76752,4581754.0
2009-08-27 22:13:00,1.76755,1.76763,1.76743,1.76758,5576030.0
2009-08-27 22:14:00,1.76755,1.76777,1.76742,1.76777,4452025.0
2009-08-27 22:15:00,1.76787,1.76819,1.76787,1.76819,7517062.0
2009-08-27 22:16:00,1.76813,1.76833,1.76777,1.76833,19872568.0
2009-08-27 22:17:00,1.76835,1.76842,1.76824,1.76837,6532353.0
2009-08-27 22:18:00,1.76832,1.76856,1.76832,1.76844,4950143.0
2009-08-27 22:19:00,1.76787,1.76808,1.76749,1.76749,16240935.0
2009-08-27 22:20:00,1.76779,1.76779,1.76638,1.76773,6487408.0
2009-08-27 22:21:00,1.76763,1.7677,1.76738,1.76766,25462032.0
2009-08-27 22:22:00,1.76763,1.76763,1.76689,1.76689,12630620.0
2009-08-27 22:23:00,1.76724,1.76724,1.76689,1.76689,11370681.0
2009-08-27 22:24:00,1.76697,1.76727,1.76697,1.76727,11376400.0
2009-08-27 22:25:00,1.76734,1.76761,1.76734,1.76761,3422037.0
2009-08-27 22:26:00,1.76767,1.76779,1.76759,1.76769,23464141.0
2009-08-27 22:27:00,1.76758,1.76766,1.76741,1.76745,27715237.0
2009-08-27 22:28:00,1.76752,1.7676,1.76749,1.76749,5064912.0
2009-08-27 22:29:00,1.7671,1.76739,1.76698,1.76739,9888519.0
2009-08-27 22:30:00,1.7674,1.7674,1.76702,1.76702,9962913.0
2009-08-27 22:31:00,1.76714,1.76714,1.76684,1.76684,3834563.0
2009-08-27 22:32:00,1.76664,1.76676,1.76652,1.76676,8067681.0
2009-08-27 22:33:00,1.76676,1.76699,1.76676,1.76699,6643506.0
2009-08-27 22:34:00,1.76708,1.76709,1.76661,1.76706,11618047.0
2009-08-27 22:35:00,1.76701,1.76701,1.76681,1.76685,8251331.0
2009-08-27 22:36:00,1.76696,1.76696,1.76685,1.76687,5194229.0
2009-08-27 22:37:00,1.7667,1.7667,1.76645,1.76651,9119623.0
2009-08-27 22:38:00,1.76642,1.76646,1.76607,1.76607,14423964.0
2009-08-27 22:39:00,1.766,1.766,1.76552,1.76552,5523586.0
2009-08-27 22:40:00,1.76584,1.76584,1.76547,1.7655,4053387.0
2009-08-27 22:41:00,1.76561,1.76594,1.76528,1.76594,9925416.0
2009-08-27 22:42:00,1.76629,1.76659,1.76629,1.76659,5371180.0
2009-08-27 22:43:00,1.76668,1.76668,1.76635,1.76662,4429900.0
2009-08-27 22:44:00,1.76669,1.76675,1.76657,1.76657,7104477.0
2009-08-27 22:45:00,1.7666,1.7669,1.7666,1.76672,2699227.0
2009-08-27 22:46:00,1.76681,1.76731,1.76677,1.76731,6020376.0
2009-08-27 22:47:00,1.76754,1.76766,1.76753,1.7676,12253432.0
2009-08-27 22:48:00,1.76759,1.76761,1.76747,1.76747,5524477.0
2009-08-27 22:49:00,1.76736,1.76736,1.76711,1.76722,12898657.0
2009-08-27 22:50:00,1.76737,1.76754,1.76737,1.76744,4390626.0
2009-08-27 22:51:00,1.76742,1.76742,1.76719,1.76719,4736473.0
2009-08-27 22:52:00,1.76718,1.76752,1.76718,1.7675,4188115.0
2009-08-27 22:53:00,1.76761,1.76793,1.76761,1.76793,4973958.0
2009-08-27 22:54:00,1.76796,1.7682,1.76794,1.7682,16083544.0
2009-08-27 22:55:00,1.76815,1.76844,1.76815,1.76844,16686921.0
2009-08-27 22:56:00,1.76835,1.76871,1.76835,1.76869,20234576.0
2009-08-27 22:57:00,1.76874,1.76905,1.76864,1.76905,13309096.0
2009-08-27 22:58:00,1.76905,1.76925,1.769,1.76901,4250700.0
2009-08-27 22:59:00,1.76895,1.7697,1.76895,1.76963,10290241.0
2009-08-27 23:00:00,1.76977,1.76977,1.76952,1.76956,9807080.0
2009-08-27 23:01:00,1.76947,1.76947,1.76905,1.76905,9250690.0
2009-08-27 23:02:00,1.76894,1.76919,1.76894,1.76903,13391571.0
2009-08-27 23:03:00,1.76898,1.76916,1.76895,1.76916,15455460.0
2009-08-27 23:04:00,1.76926,1.76935,1.76926,1.76933,13658701.0
2009-08-27 23:05:00,1.76919,1.76919,1.76903,1.76903,53804020.0
2009-08-27 23:06:00,1.76907,1.76914,1.76896,1.769,4314275.0
2009-08-27 23:07:00,1.76886,1.76886,1.76842,1.76845,6724800.0
2009-08-27 23:08:00,1.76858,1.76858,1.76832,1.76842,12643226.0
2009-08-27 23:09:00,1.76857,1.76877,1.76857,1.76877,6226396.0
2009-08-27 23:10:00,1.7688,1.76886,1.76848,1.76884,6443274.0
2009-08-27 23:11:00,1.76868,1.76878,1.76845,1.76845,7908387.0
2009-08-27 23:12:00,1.76847,1.76858,1.76836,1.76858,8932902.0
2009-08-27 23:13:00,1.76865,1.76868,1.76864,1.76865,5011222.0
2009-08-27 23:14:00,1.76863,1.76881,1.76863,1.76877,4351190.0
2009-08-27 23:15:00,1.76849,1.76855,1.76831,1.76836,14351671.0
2009-08-27 23:16:00,1.7683,1.7683,1.76815,1.76823,7014031.0
2009-08-27 23:17:00,1.76827,1.76836,1.76794,1.76836,11611723.0
2009-08-27 23:18:00,1.76836,1.7684,1.76819,1.7684,7042666.0
2009-08-27 23:19:00,1.76837,1.76847,1.76833,1.76833,5206275.0
2009-08-27 23:20:00,1.7683,1.7683,1.76804,1.76818,11959977.0
2009-08-27 23:21:00,1.76842,1.76847,1.76828,1.76847,7547673.0
2009-08-27 23:22:00,1.76845,1.76847,1.76837,1.76846,6880241.0
2009-08-27 23:23:00,1.76839,1.76857,1.76832,1.76842,4922927.0
2009-08-27 23:24:00,1.76827,1.76848,1.76827,1.76848,1233543.0
2009-08-27 23:25:00,1.76838,1.76856,1.76838,1.76856,10738613.0
2009-08-27 23:26:00,1.76858,1.76866,1.76836,1.76866,5353481.0
2009-08-27 23:27:00,1.76886,1.7692,1.76886,1.7692,15634967.0
2009-08-27 23:28:00,1.76921,1.76933,1.76918,1.76933,6223114.0
2009-08-27 23:29:00,1.76933,1.76939,1.76924,1.76931,7463747.0
2009-08-27 23:30:00,1.76926,1.76938,1.76918,1.76938,12944472.0
2009-08-27 23:31:00,1.76936,1.76948,1.76916,1.76931,3832807.0
2009-08-27 23:32:00,1.76932,1.76948,1.76914,1.76948,6696692.0
2009-08-27 23:33:00,1.76943,1.76943,1.76845,1.76885,17025266.0
2009-08-27 23:34:00,1.76879,1.76887,1.76879,1.76882,6058789.0
2009-08-27 23:35:00,1.76886,1.76886,1.76872,1.76882,6555377.0
2009-08-27 23:36:00,1.76894,1.76918,1.76893,1.76914,12357197.0
2009-08-27 23:37:00,1.76908,1.76913,1.76894,1.76898,6743848.0
2009-08-27 23:38:00,1.76903,1.76911,1.76889,1.76889,12494764.0
2009-08-27 23:39:00,1.76866,1.76879,1.7685,1.76873,18569880.0
2009-08-27 23:40:00,1.76894,1.76916,1.76894,1.76916,7311316.0
2009-08-27 23:41:00,1.76904,1.76915,1.76898,1.76915,8910061.0
2009-08-27 23:42:00,1.76917,1.76929,1.76893,1.76893,10464891.0
2009-08-27 23:43:00,1.76865,1.76865,1.7677,1.76785,17495832.0
2009-08-27 23:44:00,1.76811,1.76847,1.76798,1.76798,7770416.0
2009-08-27 23:45:00,1.7684,1.76853,1.76828,1.76837,6957188.0
2009-08-27 23:46:00,1.76861,1.76882,1.76861,1.76861,3004837.0
2009-08-27 23:47:00,1.76859,1.7694,1.76859,1.7694,10676112.0
2009-08-27 23:48:00,1.76933,1.76933,1.76915,1.76915,6327505.0
2009-08-27 23:49:00,1.76897,1.76897,1.7689,1.76895,19716762.0
2009-08-27 23:50:00,1.76906,1.76911,1.76893,1.76897,14098487.0
2009-08-27 23:51:00,1.76901,1.76901,1.76878,1.76892,5670437.0
2009-08-27 23:52:00,1.76897,1.76901,1.76864,1.76878,8363502.0
2009-08-27 23:53:00,1.76886,1.769,1.76875,1.76884,8400952.0
2009-08-27 23:54:00,1.76877,1.76902,1.76851,1.76889,11326307.0
2009-08-27 23:55:00,1.76889,1.76897,1.76884,1.76893,8512677.0
2009-08-27 23:56:00,1.76909,1.76924,1.76907,1.76915,20766770.0
2009-08-27 23:57:00,1.769,1.769,1.76887,1.76888,7518830.0
2009-08-27 23:58:00,1.76897,1.76913,1.76897,1.76905,6808409.0
2009-08-27 23:59:00,1.76886,1.76895,1.76872,1.76895,10046824.0
2009-08-28 00:00:00,1.76908,1.76908,1.76893,1.76898,11893188.0
2009-08-28 00:01:00,1.76898,1.76914,1.76898,1.76909,4922502.0
2009-08-28 00:02:00,1.76917,1.76917,1.76899,1.76908,4605270.0
2009-08-28 00:03:00,1.76889,1.76889,1.76869,1.76869,10368270.0
2009-08-28 00:04:00,1.7688,1.76907,1.76879,1.76907,7136070.0
2009-08-28 00:05:00,1.76894,1.76895,1.76883,1.76883,8563359.0
2009-08-28 00:06:00,1.76886,1.76893,1.76885,1.76893,4375941.0
2009-08-28 00:07:00,1.76884,1.7692,1.76884,1.7692,4748282.0
2009-08-28 00:08:00,1.76936,1.76942,1.76933,1.76937,8948377.0
2009-08-28 00:09:00,1.76944,1.76958,1.76944,1.76958,17580883.0
2009-08-28 00:10:00,1.76954,1.76954,1.76907,1.76907,5356196.0
2009-08-28 00:11:00,1.76892,1.76892,1.76848,1.76848,10600373.0
2009-08-28 00:12:00,1.76857,1.76884,1.7683,1.76854,8478456.0
2009-08-28 00:13:00,1.7686,1.76863,1.76841,1.76863,8006461.0
2009-08-28 00:14:00,1.76891,1.76902,1.76891,1.76898,4989756.0
2009-08-28 00:15:00,1.76889,1.76899,1.76889,1.76895,13489677.0
2009-08-28 00:16:00,1.76899,1.76916,1.76898,1.76915,4196377.0
2009-08-28 00:17:00,1.76903,1.76916,1.769,1.76904,5959016.0
2009-08-28 00:18:00,1.7691,1.76917,1.7691,1.7691,5959402.0
2009-08-28 00:19:00,1.76883,1.76884,1.76861,1.76863,5757779.0
2009-08-28 00:20:00,1.76875,1.76899,1.76875,1.76892,13706953.0
2009-08-28 00:21:00,1.76893,1.76896,1.76883,1.76886,6970448.0
2009-08-28 00:22:00,1.76876,1.76876,1.76859,1.76873,7402784.0
2009-08-28 00:23:00,1.76881,1.76899,1.76881,1.76895,8286079.0
2009-08-28 00:24:00,1.76888,1.76888,1.7686,1.7686,4920136.0
2009-08-28 00:25:00,1.76859,1.76861,1.76834,1.76844,3013706.0
2009-08-28 00:26:00,1.76848,1.76878,1.76841,1.76878,12628161.0
2009-08-28 00:27:00,1.76888,1.76923,1.76888,1.76923,8169411.0
2009-08-28 00:28:00,1.76938,1.76948,1.76929,1.76929,8315451.0
2009-08-28 00:29:00,1.76911,1.76911,1.76867,1.76882,4575468.0
2009-08-28 00:30:00,1.7689,1.76896,1.76883,1.76883,3517819.0
2009-08-28 00:31:00,1.7688,1.76914,1.76876,1.76914,4810110.0
2009-08-28 00:32:00,1.76917,1.76953,1.76917,1.76953,9818791.0
2009-08-28 00:33:00,1.76951,1.76965,1.76949,1.76965,25515280.0
2009-08-28 00:34:00,1.76967,1.76967,1.76923,1.76923,9789727.0
2009-08-28 00:35:00,1.76932,1.76938,1.76907,1.76907,8326728.0
2009-08-28 00:36:00,1.76897,1.76897,1.76853,1.76867,8936016.0
2009-08-28 00:37:00,1.76875,1.76922,1.76875,1.76911,5666819.0
2009-08-28 00:38:00,1.7691,1.76923,1.7691,1.76915,22172157.0
2009-08-28 00:39:00,1.76919,1.76933,1.76918,1.76926,11520561.0
2009-08-28 00:40:00,1.76924,1.7693,1.76909,1.7693,6158747.0
2009-08-28 00:41:00,1.76936,1.76945,1.76913,1.76913,10713336.0
2009-08-28 00:42:00,1.76894,1.76894,1.76874,1.7689,10836791.0
2009-08-28 00:43:00,1.76887,1.76896,1.7688,1.7688,10604132.0
2009-08-28 00:44:00,1.76898,1.76919,1.76867,1.769,3885599.0
2009-08-28 00:45:00,1.76903,1.76911,1.76887,1.76911,5271022.0
2009-08-28 00:46:00,1.76882,1.76941,1.76882,1.76926,7994211.0
2009-08-28 00:47:00,1.76924,1.76943,1.76924,1.76939,3915596.0
2009-08-28 00:48:00,1.76934,1.76945,1.76919,1.76919,3714623.0
2009-08-28 00:49:00,1.76905,1.76905,1.76884,1.76884,6733503.0
2009-08-28 00:50:00,1.76887,1.76907,1.76887,1.76896,7143501.0
2009-08-28 00:51:00,1.76902,1.76931,1.76898,1.76898,12339149.0
2009-08-28 00:52:00,1.76916,1.76936,1.7691,1.76924,1586327.0
2009-08-28 00:53:00,1.76932,1.76932,1.76912,1.7692,3543397.0
2009-08-28 00:54:00,1.76949,1.76965,1.76937,1.76965,6388601.0
2009-08-28 00:55:00,1.76955,1.76985,1.76955,1.76985,4876123.0
2009-08-28 00:56:00,1.76995,1.76995,1.7694,1.7694,5711201.0
2009-08-28 00:57:00,1.76922,1.76922,1.7683,1.76857,28604583.0
2009-08-28 00:58:00,1.76862,1.76862,1.76843,1.7685,7876413.0
2009-08-28 00:59:00,1.76855,1.76955,1.76855,1.76955,7781544.0
2009-08-28 01:00:00,1.76967,1.76967,1.76939,1.76967,6424486.0
2009-08-28 01:01:00,1.76965,1.76965,1.76918,1.76927,2760819.0
2009-08-28 01:02:00,1.76918,1.76932,1.76918,1.76925,4898437.0
2009-08-28 01:03:00,1.76919,1.76935,1.76918,1.76935,6266560.0
2009-08-28 01:04:00,1.76952,1.76973,1.76952,1.76973,6947114.0
2009-08-28 01:05:00,1.76974,1.76984,1.76974,1.76984,4711176.0
2009-08-28 01:06:00,1.76991,1.76997,1.76983,1.76983,9139861.0
2009-08-28 01:07:00,1.77006,1.77052,1.77006,1.77052,21780612.0
2009-08-28 01:08:00,1.77044,1.77065,1.77035,1.77065,6505845.0
2009-08-28 01:09:00,1.77046,1.77063,1.77043,1.77063,5624466.0
2009-08-28 01:10:00,1.77076,1.77092,1.77076,1.77079,3422216.0
2009-08-28 01:11:00,1.7706,1.77063,1.77039,1.77058,12039060.0
2009-08-28 01:12:00,1.77049,1.77049,1.77022,1.77027,7028578.0
2009-08-28 01:13:00,1.77033,1.77033,1.77015,1.77031,6805938.0
2009-08-28 01:14:00,1.7703,1.77045,1.7703,1.77045,5150398.0
2009-08-28 01:15:00,1.77041,1.77055,1.77037,1.77049,7288861.0
2009-08-28 01:16:00,1.7704,1.7704,1.77021,1.77033,8890359.0
2009-08-28 01:17:00,1.77027,1.7703,1.76987,1.77024,6771065.0
2009-08-28 01:18:00,1.7702,1.77042,1.7702,1.77042,3496290.0
2009-08-28 01:19:00,1.77043,1.77043,1.77033,1.77034,9743856.0
2009-08-28 01:20:00,1.77031,1.77037,1.76984,1.77037,7856251.0
2009-08-28 01:21:00,1.77029,1.7704,1.77021,1.77032,7357884.0
2009-08-28 01:22:00,1.77011,1.77025,1.77009,1.77016,7753261.0
2009-08-28 01:23:00,1.77017,1.77036,1.77017,1.77036,6816360.0
2009-08-28 01:24:00,1.77036,1.77043,1.77024,1.77024,6501743.0
2009-08-28 01:25:00,1.77022,1.77022,1.76997,1.77004,6020332.0
2009-08-28 01:26:00,1.76982,1.76982,1.76949,1.76955,4796134.0
2009-08-28 01:27:00,1.7697,1.77,1.7697,1.76994,8011513.0
2009-08-28 01:28:00,1.76997,1.76997,1.76973,1.76979,11494789.0
2009-08-28 01:29:00,1.76975,1.76984,1.76968,1.76979,9893347.0
2009-08-28 01:30:00,1.76985,1.77001,1.76985,1.77001,9924189.0
2009-08-28 01:31:00,1.77012,1.77057,1.77012,1.77057,5164524.0
2009-08-28 01:32:00,1.77058,1.77059,1.77038,1.7705,7928194.0
2009-08-28 01:33:00,1.77053,1.77053,1.77038,1.77038,8316016.0
2009-08-28 01:34:00,1.77038,1.7705,1.77037,1.77037,11056526.0
2009-08-28 01:35:00,1.77038,1.77038,1.77023,1.77023,7383116.0
2009-08-28 01:36:00,1.77024,1.77034,1.77024,1.77033,7441696.0
2009-08-28 01:37:00,1.7702,1.7702,1.76996,1.77017,34745585.0
2009-08-28 01:38:00,1.77021,1.77025,1.77004,1.77025,8414428.0
2009-08-28 01:39:00,1.7702,1.77034,1.77017,1.77034,5032706.0
2009-08-28 01:40:00,1.7703,1.77034,1.77027,1.77031,4151674.0
2009-08-28 01:41:00,1.77024,1.77025,1.77013,1.77025,5961595.0
2009-08-28 01:42:00,1.77024,1.77035,1.7702,1.77023,7798660.0
2009-08-28 01:43:00,1.77045,1.77051,1.7703,1.77051,6449366.0
2009-08-28 01:44:00,1.77054,1.77063,1.77048,1.77063,7859319.0
2009-08-28 01:45:00,1.7707,1.77075,1.77054,1.77075,10019683.0
2009-08-28 01:46:00,1.77081,1.77096,1.77072,1.77096,3863987.0
2009-08-28 01:47:00,1.77106,1.77115,1.77067,1.77067,5850394.0
2009-08-28 01:48:00,1.77112,1.77128,1.77107,1.77115,8640644.0
2009-08-28 01:49:00,1.77099,1.77099,1.7707,1.7707,6988456.0
2009-08-28 01:50:00,1.77069,1.77085,1.77068,1.77075,24816605.0
2009-08-28 01:51:00,1.77075,1.77075,1.77052,1.77067,8756031.0
2009-08-28 01:52:00,1.77065,1.77071,1.77058,1.77067,7165998.0
2009-08-28 01:53:00,1.77059,1.77059,1.77039,1.7704,5877595.0
2009-08-28 01:54:00,1.77029,1.77052,1.77029,1.77052,4752672.0
2009-08-28 01:55:00,1.77051,1.77059,1.77037,1.77059,7632297.0
2009-08-28 01:56:00,1.7707,1.7707,1.77048,1.77048,8245352.0
2009-08-28 01:57:00,1.77045,1.77045,1.77026,1.7703,6639286.0
2009-08-28 01:58:00,1.77025,1.77029,1.76996,1.77029,6671318.0
2009-08-28 01:59:00,1.77009,1.77024,1.77009,1.77024,11857594.0
2009-08-28 02:00:00,1.77004,1.77034,1.77004,1.77024,10402587.0
2009-08-28 02:01:00,1.77035,1.77048,1.77035,1.77036,4385781.0
2009-08-28 02:02:00,1.7704,1.77049,1.77004,1.77049,13233664.0
2009-08-28 02:03:00,1.77049,1.77055,1.77031,1.77038,20702452.0
2009-08-28 02:04:00,1.77057,1.77071,1.77057,1.7707,15640568.0
2009-08-28 02:05:00,1.77066,1.77066,1.7703,1.77036,16855528.0
2009-08-28 02:06:00,1.77036,1.77043,1.77036,1.77039,4955131.0
2009-08-28 02:07:00,1.77025,1.77033,1.77005,1.77005,4380871.0
2009-08-28 02:08:00,1.77011,1.7703,1.77011,1.77022,5141634.0
2009-08-28 02:09:00,1.77016,1.77035,1.77016,1.77023,4296953.0
2009-08-28 02:10:00,1.77019,1.77038,1.77019,1.77038,13903910.0
2009-08-28 02:11:00,1.77043,1.77058,1.77043,1.77058,5548333.0
2009-08-28 02:12:00,1.77069,1.77096,1.77069,1.77096,12466612.0
2009-08-28 02:13:00,1.77093,1.77098,1.77087,1.77098,6520497.0
2009-08-28 02:14:00,1.77089,1.77089,1.77061,1.77068,2840995.0
2009-08-28 02:15:00,1.77063,1.77071,1.77058,1.77071,7048793.0
2009-08-28 02:16:00,1.77064,1.77064,1.77009,1.77033,4835606.0
2009-08-28 02:17:00,1.77025,1.77028,1.77014,1.77014,5457963.0
2009-08-28 02:18:00,1.77006,1.7703,1.76984,1.77018,9145320.0
2009-08-28 02:19:00,1.77012,1.7702,1.77011,1.77013,4186518.0
2009-08-28 02:20:00,1.7697,1.77,1.7697,1.76986,6095329.0
2009-08-28 02:21:00,1.76987,1.76987,1.76979,1.76984,15623877.0
2009-08-28 02:22:00,1.76999,1.77025,1.76999,1.77025,9519438.0
2009-08-28 02:23:00,1.77031,1.77031,1.77009,1.77022,5564250.0
2009-08-28 02:24:00,1.77004,1.77028,1.76988,1.77028,7996252.0
2009-08-28 02:25:00,1.77027,1.77037,1.7697,1.77037,11312601.0
2009-08-28 02:26:00,1.77031,1.77032,1.7701,1.7701,6494142.0
2009-08-28 02:27:00,1.77018,1.77018,1.76991,1.76991,8926401.0
2009-08-28 02:28:00,1.76994,1.76994,1.76971,1.76983,4007276.0
2009-08-28 02:29:00,1.76965,1.76973,1.76941,1.76972,10496116.0
2009-08-28 02:30:00,1.7698,1.76997,1.76954,1.76961,9941205.0
2009-08-28 02:31:00,1.76988,1.76988,1.76958,1.76971,5617695.0
2009-08-28 02:32:00,1.76961,1.76964,1.76952,1.76952,25417496.0
2009-08-28 02:33:00,1.76964,1.76983,1.76964,1.76974,22425827.0
2009-08-28 02:34:00,1.76978,1.76984,1.76976,1.76977,3167381.0
2009-08-28 02:35:00,1.7698,1.76987,1.7697,1.76984,11640640.0
2009-08-28 02:36:00,1.76979,1.76998,1.76979,1.76993,12599090.0
2009-08-28 02:37:00,1.76945,1.76997,1.76937,1.76997,12436607.0
2009-08-28 02:38:00,1.76998,1.77013,1.76984,1.77007,25797399.0
2009-08-28 02:39:00,1.77014,1.77037,1.76876,1.77037,7047701.0
2009-08-28 02:40:00,1.77001,1.77042,1.76994,1.76994,16684748.0
2009-08-28 02:41:00,1.7703,1.7703,1.77002,1.77019,4779054.0
2009-08-28 02:42:00,1.7704,1.77061,1.7704,1.77057,7036898.0
2009-08-28 02:43:00,1.77057,1.77057,1.77011,1.77044,19066074.0
2009-08-28 02:44:00,1.77048,1.77055,1.77044,1.7705,7616840.0
2009-08-28 02:45:00,1.77047,1.77047,1.77014,1.77014,4692763.0
2009-08-28 02:46:00,1.77016,1.77028,1.77001,1.77028,5372416.0
2009-08-28 02:47:00,1.77032,1.77032,1.7702,1.77022,4451330.0
2009-08-28 02:48:00,1.77024,1.77035,1.7702,1.77029,8014203.0
2009-08-28 02:49:00,1.76993,1.7701,1.76993,1.77008,7510260.0
2009-08-28 02:50:00,1.77051,1.77073,1.77051,1.77073,4818555.0
2009-08-28 02:51:00,1.77075,1.7709,1.77075,1.7708,22914493.0
2009-08-28 02:52:00,1.7708,1.77087,1.77069,1.77069,4244379.0
2009-08-28 02:53:00,1.77061,1.77071,1.77046,1.77071,6498059.0
2009-08-28 02:54:00,1.77081,1.77102,1.77081,1.77095,5796154.0
2009-08-28 02:55:00,1.7709,1.77092,1.77082,1.77082,6757146.0
2009-08-28 02:56:00,1.77049,1.77075,1.77036,1.77055,3148004.0
2009-08-28 02:57:00,1.77043,1.77066,1.77043,1.77066,12379490.0
2009-08-28 02:58:00,1.77065,1.77071,1.77042,1.77042,3732365.0
2009-08-28 02:59:00,1.77036,1.77038,1.77021,1.77023,4895166.0
2009-08-28 03:00:00,1.77021,1.77065,1.77021,1.77065,9507403.0
2009-08-28 03:01:00,1.77064,1.77064,1.77034,1.77043,10694081.0
2009-08-28 03:02:00,1.7705,1.77074,1.77012,1.77012,18668965.0
2009-08-28 03:03:00,1.77067,1.77096,1.77067,1.77096,6897147.0
2009-08-28 03:04:00,1.771,1.77112,1.77095,1.77112,5147435.0
2009-08-28 03:05:00,1.77113,1.77115,1.77105,1.77106,6631180.0
2009-08-28 03:06:00,1.77089,1.77089,1.77075,1.77076,11397376.0
2009-08-28 03:07:00,1.77071,1.77076,1.77066,1.77066,12411174.0
2009-08-28 03:08:00,1.77068,1.77068,1.77037,1.77046,5544649.0
2009-08-28 03:09:00,1.77028,1.77047,1.77028,1.77046,8166914.0
2009-08-28 03:10:00,1.77053,1.77053,1.77026,1.77034,17548389.0
2009-08-28 03:11:00,1.77033,1.77068,1.77033,1.77068,9069184.0
2009-08-28 03:12:00,1.77051,1.77072,1.77051,1.77072,20756112.0
2009-08-28 03:13:00,1.77091,1.77091,1.77039,1.77082,10081506.0
2009-08-28 03:14:00,1.77077,1.7709,1.77073,1.77077,7007117.0
2009-08-28 03:15:00,1.77081,1.77089,1.77076,1.77089,4405871.0
2009-08-28 03:16:00,1.77086,1.77086,1.77071,1.77071,8920019.0
2009-08-28 03:17:00,1.77055,1.7707,1.77044,1.7707,16294277.0
2009-08-28 03:18:00,1.77069,1.77094,1.77069,1.77087,12945282.0
2009-08-28 03:19:00,1.77072,1.77072,1.77061,1.77064,42359808.0
2009-08-28 03:20:00,1.77069,1.77069,1.77057,1.77057,8894214.0
2009-08-28 03:21:00,1.77051,1.77054,1.77027,1.77054,19316803.0
2009-08-28 03:22:00,1.77043,1.77062,1.77043,1.77062,5044730.0
2009-08-28 03:23:00,1.77083,1.77088,1.77078,1.77084,8564938.0
2009-08-28 03:24:00,1.77085,1.77099,1.77075,1.77075,10715713.0
2009-08-28 03:25:00,1.77093,1.771,1.77083,1.77083,12610220.0
2009-08-28 03:26:00,1.7706,1.77065,1.77048,1.77048,5614421.0
2009-08-28 03:27:00,1.77043,1.77053,1.77041,1.77043,5734113.0
2009-08-28 03:28:00,1.77037,1.77048,1.77028,1.77028,22143793.0
2009-08-28 03:29:00,1.77037,1.77041,1.77024,1.77033,10322812.0
2009-08-28 03:30:00,1.77045,1.77051,1.77045,1.77046,13811353.0
2009-08-28 03:31:00,1.77038,1.7704,1.76996,1.77028,7971722.0
2009-08-28 03:32:00,1.77025,1.77026,1.77007,1.77021,3214419.0
2009-08-28 03:33:00,1.77025,1.77029,1.77012,1.77029,7960523.0
2009-08-28 03:34:00,1.77027,1.7703,1.7702,1.77023,7057068.0
2009-08-28 03:35:00,1.77019,1.77019,1.76973,1.76993,5780935.0
2009-08-28 03:36:00,1.77001,1.77005,1.76987,1.77,3909030.0
2009-08-28 03:37:00,1.76994,1.76994,1.7697,1.7697,7461476.0
2009-08-28 03:38:00,1.76971,1.76971,1.76958,1.76958,11237408.0
2009-08-28 03:39:00,1.76969,1.76974,1.76961,1.76961,6744136.0
2009-08-28 03:40:00,1.76964,1.76993,1.76964,1.76993,12146975.0
2009-08-28 03:41:00,1.76992,1.76999,1.76974,1.76999,13094885.0
2009-08-28 03:42:00,1.77,1.77005,1.76992,1.76992,5173984.0
2009-08-28 03:43:00,1.76979,1.76981,1.76963,1.76965,7041631.0
2009-08-28 03:44:00,1.76964,1.76975,1.7695,1.7695,3720679.0
2009-08-28 03:45:00,1.76944,1.76944,1.76928,1.76928,64942397.0
2009-08-28 03:46:00,1.76936,1.76961,1.76936,1.76961,12821133.0
2009-08-28 03:47:00,1.76968,1.76985,1.76967,1.76972,6807773.0
2009-08-28 03:48:00,1.76976,1.76993,1.76976,1.76976,7413273.0
2009-08-28 03:49:00,1.76982,1.76987,1.76971,1.76973,15802008.0
2009-08-28 03:50:00,1.76971,1.76971,1.76949,1.76956,8673794.0
2009-08-28 03:51:00,1.76953,1.76966,1.76947,1.76962,6069617.0
2009-08-28 03:52:00,1.76963,1.76963,1.76944,1.76957,11081207.0
2009-08-28 03:53:00,1.76956,1.7696,1.76949,1.76949,8137541.0
2009-08-28 03:54:00,1.7694,1.76954,1.7694,1.76945,4409488.0
2009-08-28 03:55:00,1.7694,1.76948,1.76928,1.76948,20994107.0
2009-08-28 03:56:00,1.76955,1.76985,1.76955,1.76985,11408815.0
2009-08-28 03:57:00,1.76997,1.77011,1.76993,1.77003,7589543.0
2009-08-28 03:58:00,1.76993,1.76996,1.76975,1.76975,7179824.0
2009-08-28 03:59:00,1.76971,1.76975,1.76955,1.76955,5875452.0
2009-08-28 04:00:00,1.76956,1.76956,1.76938,1.76941,8116798.0
2009-08-28 04:01:00,1.76942,1.76942,1.76925,1.7693,6557087.0
2009-08-28 04:02:00,1.76942,1.7697,1.76942,1.7697,3000356.0
2009-08-28 04:03:00,1.76957,1.76957,1.7691,1.76946,8639088.0
2009-08-28 04:04:00,1.76957,1.7697,1.76955,1.76955,8956441.0
2009-08-28 04:05:00,1.76948,1.76954,1.76943,1.76954,5268360.0
2009-08-28 04:06:00,1.76955,1.76967,1.76944,1.76967,5027565.0
2009-08-28 04:07:00,1.76973,1.76992,1.76969,1.76992,4845036.0
2009-08-28 04:08:00,1.76984,1.7699,1.76984,1.76985,7004102.0
2009-08-28 04:09:00,1.76971,1.76975,1.76951,1.76975,7080369.0
2009-08-28 04:10:00,1.76992,1.77025,1.76992,1.77025,16532348.0
2009-08-28 04:11:00,1.7702,1.77021,1.77001,1.77021,2966468.0
2009-08-28 04:12:00,1.77026,1.77041,1.77026,1.77027,4297179.0
2009-08-28 04:13:00,1.77025,1.77029,1.77015,1.77026,5449990.0
2009-08-28 04:14:00,1.77021,1.77035,1.76999,1.77035,3164874.0
2009-08-28 04:15:00,1.77046,1.77057,1.7704,1.7704,19491047.0
2009-08-28 04:16:00,1.77026,1.77039,1.77026,1.77039,3170868.0
2009-08-28 04:17:00,1.77043,1.7706,1.77043,1.77049,11391705.0
2009-08-28 04:18:00,1.77055,1.77066,1.77055,1.77066,4590411.0
2009-08-28 04:19:00,1.77057,1.77072,1.77057,1.77065,13208701.0
2009-08-28 04:20:00,1.77056,1.77058,1.77055,1.77057,6516637.0
2009-08-28 04:21:00,1.77062,1.7709,1.77062,1.7709,6889502.0
2009-08-28 04:22:00,1.77102,1.77112,1.77059,1.77102,13566654.0
2009-08-28 04:23:00,1.7712,1.77134,1.77117,1.77117,8181397.0
2009-08-28 04:24:00,1.77121,1.77121,1.77097,1.77105,7774496.0
2009-08-28 04:25:00,1.77101,1.77106,1.77067,1.77095,7480014.0
2009-08-28 04:26:00,1.77106,1.77113,1.77095,1.77095,5982934.0
2009-08-28 04:27:00,1.77109,1.77118,1.77102,1.77102,7042777.0
2009-08-28 04:28:00,1.77113,1.77117,1.77106,1.77107,10668300.0
2009-08-28 04:29:00,1.77097,1.77097,1.77064,1.77068,14838065.0
2009-08-28 04:30:00,1.77076,1.77096,1.77069,1.77096,6961527.0
2009-08-28 04:31:00,1.77097,1.77103,1.77096,1.77096,5904457.0
2009-08-28 04:32:00,1.77098,1.77098,1.77083,1.77086,4333448.0
2009-08-28 04:33:00,1.77081,1.77081,1.77062,1.77072,8421395.0
2009-08-28 04:34:00,1.77065,1.77073,1.77061,1.77066,3567189.0
2009-08-28 04:35:00,1.77067,1.7707,1.77063,1.7707,8411058.0
2009-08-28 04:36:00,1.7708,1.77088,1.77071,1.7708,16703050.0
2009-08-28 04:37:00,1.7708,1.7708,1.76926,1.7707,7061751.0
2009-08-28 04:38:00,1.77067,1.77077,1.77036,1.7707,8316061.0
2009-08-28 04:39:00,1.77058,1.77079,1.7704,1.77079,6730117.0
2009-08-28 04:40:00,1.77093,1.7711,1.77093,1.7711,5001137.0
2009-08-28 04:41:00,1.77114,1.7712,1.77096,1.7712,4236506.0
2009-08-28 04:42:00,1.77118,1.77118,1.77106,1.77106,6243812.0
2009-08-28 04:43:00,1.77102,1.77102,1.77073,1.77082,2402124.0
2009-08-28 04:44:00,1.77077,1.77085,1.77066,1.7707,7670965.0
2009-08-28 04:45:00,1.77064,1.77071,1.77019,1.77071,5967457.0
2009-08-28 04:46:00,1.77062,1.77062,1.77047,1.77059,5342514.0
2009-08-28 04:47:00,1.77053,1.77089,1.77053,1.77089,9944984.0
2009-08-28 04:48:00,1.77094,1.77099,1.77087,1.77087,11055451.0
2009-08-28 04:49:00,1.77087,1.77092,1.7708,1.77092,10315854.0
2009-08-28 04:50:00,1.77104,1.77118,1.77097,1.77097,9922085.0
2009-08-28 04:51:00,1.77095,1.77095,1.77071,1.77077,9777316.0
2009-08-28 04:52:00,1.77069,1.77069,1.77056,1.77057,9526279.0
2009-08-28 04:53:00,1.7706,1.7706,1.76918,1.77049,4555352.0
2009-08-28 04:54:00,1.77034,1.77045,1.77025,1.77025,6995414.0
2009-08-28 04:55:00,1.77025,1.77027,1.77012,1.77013,18051984.0
2009-08-28 04:56:00,1.77006,1.77006,1.76988,1.76989,7898501.0
2009-08-28 04:57:00,1.76996,1.77003,1.76996,1.76998,14750012.0
2009-08-28 04:58:00,1.77001,1.77009,1.76987,1.77009,8497123.0
2009-08-28 04:59:00,1.76997,1.77018,1.76997,1.77018,9275919.0
2009-08-28 05:00:00,1.77028,1.77051,1.77028,1.77041,7710233.0
2009-08-28 05:01:00,1.77032,1.77032,1.77022,1.77022,25761000.0
2009-08-28 05:02:00,1.77018,1.77029,1.77018,1.77024,8094691.0
2009-08-28 05:03:00,1.77022,1.77022,1.76998,1.7701,5391285.0
2009-08-28 05:04:00,1.7701,1.77012,1.76996,1.77003,11545426.0
2009-08-28 05:05:00,1.76982,1.76997,1.76982,1.76988,4438742.0
2009-08-28 05:06:00,1.76986,1.77001,1.76984,1.77001,8843123.0
2009-08-28 05:07:00,1.76999,1.76999,1.76985,1.76998,15912529.0
2009-08-28 05:08:00,1.76999,1.77001,1.76983,1.76983,33737000.0
2009-08-28 05:09:00,1.76979,1.7699,1.76978,1.76983,16311304.0
2009-08-28 05:10:00,1.76978,1.76986,1.76976,1.76976,17255722.0
2009-08-28 05:11:00,1.76962,1.76986,1.76962,1.76977,2984715.0
2009-08-28 05:12:00,1.7698,1.7699,1.76968,1.76979,16490224.0
2009-08-28 05:13:00,1.76974,1.7698,1.76969,1.7698,6915380.0
2009-08-28 05:14:00,1.76995,1.77011,1.76995,1.76997,12909168.0
2009-08-28 05:15:00,1.76993,1.76993,1.76981,1.76981,8997833.0
2009-08-28 05:16:00,1.76976,1.76987,1.76965,1.76973,3153541.0
2009-08-28 05:17:00,1.76986,1.77,1.76986,1.77,3758790.0
2009-08-28 05:18:00,1.77005,1.77011,1.77005,1.77008,11745240.0
2009-08-28 05:19:00,1.77017,1.77028,1.77006,1.77028,7286100.0
2009-08-28 05:20:00,1.77031,1.77031,1.77012,1.77012,17078254.0
2009-08-28 05:21:00,1.77005,1.77031,1.77005,1.77031,10689297.0
2009-08-28 05:22:00,1.77037,1.7704,1.77027,1.7704,4473236.0
2009-08-28 05:23:00,1.77032,1.77038,1.77015,1.77038,7552101.0
2009-08-28 05:24:00,1.77042,1.77055,1.77042,1.77055,4685219.0
2009-08-28 05:25:00,1.77061,1.77068,1.77052,1.77052,4751439.0
2009-08-28 05:26:00,1.7705,1.77054,1.77042,1.77054,6874119.0
2009-08-28 05:27:00,1.77056,1.77075,1.77056,1.77075,11493527.0
2009-08-28 05:28:00,1.77067,1.77067,1.77041,1.77047,4266543.0
2009-08-28 05:29:00,1.77047,1.77048,1.77042,1.77048,7730059.0
2009-08-28 05:30:00,1.77053,1.77062,1.77053,1.77057,10382730.0
2009-08-28 05:31:00,1.77048,1.77057,1.77041,1.77046,5402398.0
2009-08-28 05:32:00,1.77044,1.77044,1.77003,1.77003,13010848.0
2009-08-28 05:33:00,1.77011,1.77018,1.7701,1.77013,5300997.0
2009-08-28 05:34:00,1.77007,1.77011,1.77005,1.77009,34277922.0
2009-08-28 05:35:00,1.77007,1.77018,1.77003,1.77018,5075996.0
2009-08-28 05:36:00,1.77022,1.77044,1.77022,1.77044,7483762.0
2009-08-28 05:37:00,1.77049,1.77065,1.77049,1.77062,19189408.0
2009-08-28 05:38:00,1.77073,1.77075,1.77054,1.77054,6067213.0
2009-08-28 05:39:00,1.77051,1.77055,1.77037,1.77041,5706173.0
2009-08-28 05:40:00,1.77045,1.77064,1.77044,1.77064,7567946.0
2009-08-28 05:41:00,1.77064,1.77088,1.77063,1.7708,3109320.0
2009-08-28 05:42:00,1.77064,1.77076,1.77056,1.77057,12498091.0
2009-08-28 05:43:00,1.77074,1.77086,1.7707,1.77082,4890465.0
2009-08-28 05:44:00,1.77074,1.7708,1.77072,1.77079,13230222.0
2009-08-28 05:45:00,1.77083,1.77103,1.77083,1.77103,5058178.0
2009-08-28 05:46:00,1.77104,1.77104,1.7709,1.77097,2105840.0
2009-08-28 05:47:00,1.77104,1.77124,1.77104,1.77124,101698139.0
2009-08-28 05:48:00,1.77126,1.77129,1.77101,1.77126,14469065.0
2009-08-28 05:49:00,1.77122,1.77125,1.77102,1.77125,4381260.0
2009-08-28 05:50:00,1.77128,1.77136,1.77118,1.77118,33686664.0
2009-08-28 05:51:00,1.77115,1.77115,1.77093,1.77093,4998037.0
2009-08-28 05:52:00,1.77098,1.77101,1.77094,1.77096,4140775.0
2009-08-28 05:53:00,1.7708,1.77082,1.77034,1.7706,14595742.0
2009-08-28 05:54:00,1.77058,1.77069,1.77058,1.77058,4348648.0
2009-08-28 05:55:00,1.77053,1.77072,1.77043,1.77072,1713033.0
2009-08-28 05:56:00,1.77067,1.77075,1.77065,1.7707,5234284.0
2009-08-28 05:57:00,1.77074,1.7709,1.77073,1.7709,9288463.0
2009-08-28 05:58:00,1.77095,1.77095,1.77077,1.77086,4453792.0
2009-08-28 05:59:00,1.77084,1.77084,1.77055,1.77074,7059895.0
2009-08-28 06:00:00,1.77073,1.77082,1.77068,1.77082,8902168.0
2009-08-28 06:01:00,1.77081,1.771,1.77081,1.771,10711380.0
2009-08-28 06:02:00,1.77112,1.77112,1.77095,1.77112,10364588.0
2009-08-28 06:03:00,1.77117,1.77134,1.77113,1.77134,2486346.0
2009-08-28 06:04:00,1.77134,1.77134,1.77113,1.77113,8993531.0
2009-08-28 06:05:00,1.7711,1.77116,1.77101,1.77101,4833159.0
2009-08-28 06:06:00,1.77096,1.77096,1.77088,1.77089,20625438.0
2009-08-28 06:07:00,1.77083,1.77104,1.77083,1.77088,10147194.0
2009-08-28 06:08:00,1.77094,1.77098,1.77091,1.77097,55670652.0
2009-08-28 06:09:00,1.77093,1.77093,1.77084,1.77084,58368186.0
2009-08-28 06:10:00,1.77078,1.77078,1.77052,1.77052,21626788.0
2009-08-28 06:11:00,1.77061,1.77074,1.7706,1.77074,5010224.0
2009-08-28 06:12:00,1.77079,1.77094,1.77079,1.77083,12323945.0
2009-08-28 06:13:00,1.77084,1.77095,1.77083,1.77095,5807287.0
2009-08-28 06:14:00,1.77088,1.77116,1.77087,1.77095,6473694.0
2009-08-28 06:15:00,1.77088,1.77088,1.77077,1.77084,3630219.0
2009-08-28 06:16:00,1.77074,1.77074,1.77055,1.77055,29737332.0
2009-08-28 06:17:00,1.7704,1.77045,1.77036,1.77036,4853395.0
2009-08-28 06:18:00,1.77051,1.77071,1.7705,1.77061,3871084.0
2009-08-28 06:19:00,1.77057,1.77057,1.77043,1.77043,5974690.0
2009-08-28 06:20:00,1.77032,1.77059,1.77032,1.77048,5166098.0
2009-08-28 06:21:00,1.7705,1.7705,1.77037,1.77037,3178552.0
2009-08-28 06:22:00,1.77048,1.77055,1.77047,1.77047,7260534.0
2009-08-28 06:23:00,1.7705,1.77058,1.77036,1.77058,14033673.0
2009-08-28 06:24:00,1.77059,1.77076,1.77059,1.7707,31533270.0
2009-08-28 06:25:00,1.77069,1.77106,1.77069,1.77106,7046426.0
2009-08-28 06:26:00,1.77107,1.77108,1.77094,1.77102,5239949.0
2009-08-28 06:27:00,1.77093,1.77093,1.77073,1.77073,12969623.0
2009-08-28 06:28:00,1.77057,1.77059,1.77029,1.77029,12828290.0
2009-08-28 06:29:00,1.77019,1.77032,1.7701,1.77032,3643933.0
2009-08-28 06:30:00,1.77042,1.77051,1.76906,1.77044,16519406.0
2009-08-28 06:31:00,1.77041,1.77041,1.77002,1.77033,10428590.0
2009-08-28 06:32:00,1.77042,1.7705,1.77032,1.77032,17996076.0
2009-08-28 06:33:00,1.77023,1.77043,1.77023,1.77036,5653772.0
2009-08-28 06:34:00,1.77041,1.77051,1.77029,1.77051,8575324.0
2009-08-28 06:35:00,1.77057,1.77061,1.76916,1.77059,3050224.0
2009-08-28 06:36:00,1.77071,1.77093,1.77071,1.77093,4652730.0
2009-08-28 06:37:00,1.77093,1.77093,1.77037,1.77052,4883379.0
2009-08-28 06:38:00,1.77058,1.77066,1.77049,1.77065,7329202.0
2009-08-28 06:39:00,1.77061,1.77067,1.77046,1.77067,14057417.0
2009-08-28 06:40:00,1.77063,1.77084,1.7706,1.77084,30465984.0
2009-08-28 06:41:00,1.7709,1.77093,1.77088,1.77088,7784356.0
2009-08-28 06:42:00,1.77082,1.77082,1.77036,1.77076,9556020.0
2009-08-28 06:43:00,1.77083,1.77094,1.77068,1.77082,8971614.0
2009-08-28 06:44:00,1.77067,1.77095,1.77067,1.77094,5017726.0
2009-08-28 06:45:00,1.7708,1.7708,1.77038,1.77074,3869107.0
2009-08-28 06:46:00,1.77066,1.77068,1.77055,1.77066,17977238.0
2009-08-28 06:47:00,1.77067,1.7708,1.77067,1.7708,19877760.0
2009-08-28 06:48:00,1.77076,1.77081,1.77068,1.77068,11737272.0
2009-08-28 06:49:00,1.7707,1.77077,1.77068,1.77077,4608675.0
2009-08-28 06:50:00,1.7708,1.77085,1.7708,1.77085,2751924.0
2009-08-28 06:51:00,1.77081,1.771,1.77081,1.771,8651969.0
2009-08-28 06:52:00,1.77104,1.7712,1.77102,1.77102,12874638.0
2009-08-28 06:53:00,1.77107,1.7711,1.77099,1.77103,9802129.0
2009-08-28 06:54:00,1.77105,1.77111,1.77102,1.77105,28142478.0
2009-08-28 06:55:00,1.7711,1.77121,1.7711,1.77118,6634461.0
2009-08-28 06:56:00,1.77123,1.77133,1.77119,1.77129,4812273.0
2009-08-28 06:57:00,1.77112,1.7713,1.77081,1.77128,13081169.0
2009-08-28 06:58:00,1.77135,1.77141,1.77129,1.77141,4535126.0
2009-08-28 06:59:00,1.77142,1.77158,1.77142,1.77158,21123963.0
2009-08-28 07:00:00,1.77157,1.77157,1.77134,1.77134,4295852.0
2009-08-28 07:01:00,1.77128,1.77128,1.77114,1.77114,4648127.0
2009-08-28 07:02:00,1.7712,1.77124,1.77112,1.77112,13108014.0
2009-08-28 07:03:00,1.77095,1.77111,1.77095,1.77108,15469090.0
2009-08-28 07:04:00,1.77103,1.77106,1.77099,1.77099,47225045.0
2009-08-28 07:05:00,1.77096,1.77096,1.77076,1.77076,4442544.0
2009-08-28 07:06:00,1.77091,1.77091,1.77083,1.77087,2507808.0
2009-08-28 07:07:00,1.77087,1.77103,1.77084,1.77084,2281246.0
2009-08-28 07:08:00,1.77074,1.7708,1.77064,1.77078,19364624.0
2009-08-28 07:09:00,1.77081,1.77113,1.77081,1.77113,11206174.0
2009-08-28 07:10:00,1.77114,1.77119,1.77105,1.77118,5033102.0
2009-08-28 07:11:00,1.77115,1.77115,1.77097,1.77104,6658108.0
2009-08-28 07:12:00,1.77108,1.77115,1.77097,1.77108,5607949.0
2009-08-28 07:13:00,1.77098,1.77098,1.77071,1.77092,13918128.0
2009-08-28 07:14:00,1.77094,1.77098,1.77065,1.77091,13358876.0
2009-08-28 07:15:00,1.77092,1.7711,1.77092,1.7711,26105508.0
2009-08-28 07:16:00,1.77113,1.77116,1.77097,1.77097,11993553.0
2009-08-28 07:17:00,1.77106,1.77109,1.77096,1.77096,5059227.0
2009-08-28 07:18:00,1.77103,1.77117,1.77102,1.77117,22287336.0
2009-08-28 07:19:00,1.77107,1.77107,1.77085,1.7709,12381813.0
2009-08-28 07:20:00,1.77084,1.77084,1.77058,1.77081,4619109.0
2009-08-28 07:21:00,1.77089,1.77092,1.77085,1.77085,2787642.0
2009-08-28 07:22:00,1.77044,1.77088,1.77044,1.77054,3669516.0
2009-08-28 07:23:00,1.77063,1.77079,1.77052,1.77079,8960963.0
2009-08-28 07:24:00,1.77085,1.77089,1.77074,1.77077,8676441.0
2009-08-28 07:25:00,1.77071,1.77076,1.77067,1.77073,13794121.0
2009-08-28 07:26:00,1.77077,1.77077,1.77059,1.77061,6253318.0
2009-08-28 07:27:00,1.7706,1.77065,1.7706,1.77061,14556817.0
2009-08-28 07:28:00,1.77049,1.77049,1.77019,1.77028,6190516.0
2009-08-28 07:29:00,1.77028,1.77028,1.77018,1.77018,6781838.0
2009-08-28 07:30:00,1.77014,1.77014,1.77005,1.77009,29831214.0
2009-08-28 07:31:00,1.77004,1.77019,1.77004,1.77019,7096152.0
2009-08-28 07:32:00,1.7703,1.7704,1.77021,1.77032,3692615.0
2009-08-28 07:33:00,1.77028,1.77029,1.77018,1.77018,33348714.0
2009-08-28 07:34:00,1.7702,1.77032,1.7702,1.77028,23261399.0
2009-08-28 07:35:00,1.77032,1.77034,1.77019,1.7703,4941108.0
2009-08-28 07:36:00,1.77021,1.77037,1.77021,1.77036,3440530.0
2009-08-28 07:37:00,1.7704,1.77044,1.77001,1.77033,2746814.0
2009-08-28 07:38:00,1.77031,1.77031,1.7701,1.7701,3634613.0
2009-08-28 07:39:00,1.77003,1.77003,1.76986,1.77002,4259789.0
2009-08-28 07:40:00,1.76996,1.77036,1.76895,1.76895,6610851.0
2009-08-28 07:41:00,1.77042,1.77062,1.77042,1.77044,5046391.0
2009-08-28 07:42:00,1.77046,1.77049,1.77038,1.77038,4931549.0
2009-08-28 07:43:00,1.77037,1.77037,1.7702,1.77032,64052037.0
2009-08-28 07:44:00,1.77041,1.77051,1.77034,1.77034,4967002.0
2009-08-28 07:45:00,1.77035,1.77071,1.77034,1.77071,9435500.0
2009-08-28 07:46:00,1.77059,1.77059,1.7704,1.77052,20610780.0
2009-08-28 07:47:00,1.7705,1.7705,1.7701,1.77016,9121112.0
2009-08-28 07:48:00,1.77017,1.77033,1.77017,1.77031,6464107.0
2009-08-28 07:49:00,1.77035,1.77063,1.77031,1.77063,4638690.0
2009-08-28 07:50:00,1.77066,1.77085,1.77066,1.77085,4638732.0
2009-08-28 07:51:00,1.77088,1.77104,1.77086,1.77104,4542966.0
2009-08-28 07:52:00,1.77096,1.77104,1.77086,1.77104,13617982.0
2009-08-28 07:53:00,1.77106,1.77114,1.77096,1.77106,17968231.0
2009-08-28 07:54:00,1.77106,1.77113,1.77071,1.77106,8189862.0
2009-08-28 07:55:00,1.77107,1.77112,1.77106,1.77111,2600904.0
2009-08-28 07:56:00,1.77129,1.77156,1.77128,1.77156,86559345.0
2009-08-28 07:57:00,1.77158,1.77188,1.77158,1.77188,7698939.0
2009-08-28 07:58:00,1.77191,1.772,1.77177,1.772,10518048.0
2009-08-28 07:59:00,1.77201,1.77202,1.77181,1.77181,5700140.0
2009-08-28 08:00:00,1.77194,1.77199,1.77176,1.77199,9097156.0
2009-08-28 08:01:00,1.77201,1.77207,1.77172,1.77172,40002795.0
2009-08-28 08:02:00,1.77165,1.77165,1.77148,1.77148,7024813.0
2009-08-28 08:03:00,1.77138,1.77138,1.77104,1.77104,43859256.0
2009-08-28 08:04:00,1.77079,1.771,1.77079,1.77088,6522036.0
2009-08-28 08:05:00,1.77089,1.77093,1.77064,1.77093,5859757.0
2009-08-28 08:06:00,1.77094,1.77116,1.77094,1.77116,5243833.0
2009-08-28 08:07:00,1.77113,1.77144,1.77113,1.77144,9725337.0
2009-08-28 08:08:00,1.77155,1.77157,1.77154,1.77156,11862920.0
2009-08-28 08:09:00,1.77152,1.77163,1.77141,1.7715,10542477.0
2009-08-28 08:10:00,1.77152,1.77198,1.77152,1.77198,5387108.0
2009-08-28 08:11:00,1.772,1.772,1.77181,1.77182,12179082.0
2009-08-28 08:12:00,1.77198,1.77222,1.77198,1.77218,41199550.0
2009-08-28 08:13:00,1.77217,1.77224,1.77212,1.77224,14020055.0
2009-08-28 08:14:00,1.77226,1.7723,1.77194,1.77194,5272915.0
2009-08-28 08:15:00,1.77179,1.77184,1.77162,1.77184,41797700.0
2009-08-28 08:16:00,1.77197,1.77208,1.77197,1.77203,4671105.0
2009-08-28 08:17:00,1.77208,1.77246,1.77204,1.77222,2391342.0
2009-08-28 08:18:00,1.77221,1.77221,1.77212,1.77216,10180290.0
2009-08-28 08:19:00,1.77213,1.77213,1.77179,1.77182,7419307.0
2009-08-28 08:20:00,1.77183,1.77199,1.77183,1.77195,24541516.0
2009-08-28 08:21:00,1.7719,1.77191,1.77182,1.77182,19799791.0
2009-08-28 08:22:00,1.77182,1.7719,1.77176,1.7719,15449066.0
2009-08-28 08:23:00,1.77192,1.7721,1.77184,1.7721,4197083.0
2009-08-28 08:24:00,1.77206,1.77272,1.77206,1.77272,101677086.0
2009-08-28 08:25:00,1.77272,1.77272,1.77259,1.77272,9091423.0
2009-08-28 08:26:00,1.77265,1.77285,1.77265,1.77285,70412016.0
2009-08-28 08:27:00,1.77287,1.77287,1.77249,1.77249,30021000.0
2009-08-28 08:28:00,1.7725,1.7725,1.77235,1.77241,2775179.0
2009-08-28 08:29:00,1.77239,1.77239,1.77219,1.77219,4787686.0
2009-08-28 08:30:00,1.77225,1.77225,1.77184,1.77187,5970275.0
2009-08-28 08:31:00,1.77194,1.772,1.77161,1.77175,5348680.0
2009-08-28 08:32:00,1.77171,1.772,1.77169,1.772,7104151.0
2009-08-28 08:33:00,1.77202,1.77203,1.77186,1.77193,2543881.0
2009-08-28 08:34:00,1.77186,1.77193,1.77177,1.77193,4633947.0
2009-08-28 08:35:00,1.77198,1.77235,1.77198,1.77234,3164198.0
2009-08-28 08:36:00,1.77239,1.77253,1.77239,1.77253,4522243.0
2009-08-28 08:37:00,1.7725,1.77275,1.77249,1.77275,12143887.0
2009-08-28 08:38:00,1.7726,1.77289,1.7726,1.77286,6860013.0
2009-08-28 08:39:00,1.7729,1.77301,1.77288,1.773,6598939.0
2009-08-28 08:40:00,1.77302,1.77323,1.77302,1.77323,8998481.0
2009-08-28 08:41:00,1.77322,1.77337,1.77322,1.77331,12593328.0
2009-08-28 08:42:00,1.77343,1.7737,1.77336,1.7737,8933804.0
2009-08-28 08:43:00,1.77373,1.77387,1.77365,1.77387,4905341.0
2009-08-28 08:44:00,1.77391,1.77407,1.77391,1.77402,26990016.0
2009-08-28 08:45:00,1.77408,1.77418,1.77403,1.77418,6491458.0
2009-08-28 08:46:00,1.77427,1.7745,1.77427,1.7745,6655229.0
2009-08-28 08:47:00,1.77437,1.77437,1.77418,1.77422,2587336.0
2009-08-28 08:48:00,1.77426,1.77426,1.77398,1.77412,29803735.0
2009-08-28 08:49:00,1.7741,1.7741,1.77392,1.77393,3044712.0
2009-08-28 08:50:00,1.77396,1.77396,1.77373,1.77377,6172336.0
2009-08-28 08:51:00,1.77373,1.77373,1.77344,1.77347,14374595.0
2009-08-28 08:52:00,1.77346,1.77346,1.77319,1.77319,6256212.0
2009-08-28 08:53:00,1.77311,1.77311,1.77265,1.77297,45259100.0
2009-08-28 08:54:00,1.77306,1.77306,1.77283,1.77283,2501625.0
2009-08-28 08:55:00,1.77278,1.77278,1.7721,1.77235,6402286.0
2009-08-28 08:56:00,1.77238,1.77238,1.772,1.7721,9806033.0
2009-08-28 08:57:00,1.77201,1.77209,1.77187,1.77187,5820636.0
2009-08-28 08:58:00,1.77202,1.77216,1.77198,1.77214,11708969.0
2009-08-28 08:59:00,1.77208,1.77238,1.77207,1.77238,12965134.0
2009-08-28 09:00:00,1.77245,1.77257,1.77242,1.77242,24676610.0
2009-08-28 09:01:00,1.77239,1.77246,1.77239,1.77244,3471709.0
2009-08-28 09:02:00,1.77236,1.77236,1.77222,1.77231,5076581.0
2009-08-28 09:03:00,1.7722,1.7722,1.7719,1.7719,2247735.0
2009-08-28 09:04:00,1.77182,1.77186,1.77176,1.77186,5314315.0
2009-08-28 09:05:00,1.77189,1.77247,1.77188,1.77238,22217088.0
2009-08-28 09:06:00,1.77219,1.77231,1.77219,1.7722,2574493.0
2009-08-28 09:07:00,1.77216,1.77216,1.77185,1.77185,6960799.0
2009-08-28 09:08:00,1.772,1.77229,1.772,1.77229,11484982.0
2009-08-28 09:09:00,1.77231,1.77237,1.77211,1.77211,24033537.0
2009-08-28 09:10:00,1.77209,1.77209,1.77184,1.77187,6541875.0
2009-08-28 09:11:00,1.77182,1.77191,1.77165,1.77188,10484189.0
2009-08-28 09:12:00,1.77192,1.77195,1.77187,1.77195,7626970.0
2009-08-28 09:13:00,1.772,1.77219,1.772,1.77207,6855864.0
2009-08-28 09:14:00,1.77208,1.7722,1.7719,1.7719,68931694.0
2009-08-28 09:15:00,1.77177,1.77187,1.7715,1.77182,7599507.0
2009-08-28 09:16:00,1.7718,1.77192,1.77175,1.77186,17259900.0
2009-08-28 09:17:00,1.77196,1.77199,1.77183,1.77183,2699543.0
2009-08-28 09:18:00,1.77178,1.77206,1.77178,1.77199,50735976.0
2009-08-28 09:19:00,1.77205,1.77233,1.77205,1.77233,111041010.0
2009-08-28 09:20:00,1.77235,1.77261,1.77235,1.77261,2714342.0
2009-08-28 09:21:00,1.77262,1.77262,1.77234,1.77234,9149022.0
2009-08-28 09:22:00,1.7723,1.77237,1.77215,1.77215,2773214.0
2009-08-28 09:23:00,1.77191,1.77196,1.77172,1.77172,10003237.0
2009-08-28 09:24:00,1.7718,1.7718,1.77163,1.77163,5967759.0
2009-08-28 09:25:00,1.77159,1.77162,1.77128,1.77139,4133323.0
2009-08-28 09:26:00,1.77141,1.77141,1.77082,1.77102,18049212.0
2009-08-28 09:27:00,1.77113,1.77138,1.77113,1.77116,9158523.0
2009-08-28 09:28:00,1.77125,1.77131,1.77109,1.77109,8270024.0
2009-08-28 09:29:00,1.77115,1.7714,1.77115,1.7714,5441107.0
2009-08-28 09:30:00,1.77143,1.77157,1.77115,1.77148,9655343.0
2009-08-28 09:31:00,1.7716,1.77227,1.7716,1.77213,44301216.0
2009-08-28 09:32:00,1.77197,1.77208,1.7719,1.77208,27170346.0
2009-08-28 09:33:00,1.77196,1.77196,1.77171,1.77171,17301007.0
2009-08-28 09:34:00,1.7717,1.7717,1.77147,1.77147,10389612.0
2009-08-28 09:35:00,1.77148,1.77148,1.77129,1.7713,7912645.0
2009-08-28 09:36:00,1.77127,1.77127,1.77069,1.77069,6809062.0
2009-08-28 09:37:00,1.77107,1.77107,1.77097,1.771,2341567.0
2009-08-28 09:38:00,1.77093,1.77094,1.77067,1.77067,6381667.0
2009-08-28 09:39:00,1.77071,1.7709,1.77061,1.77079,19579341.0
2009-08-28 09:40:00,1.77081,1.77117,1.77081,1.77117,37962054.0
2009-08-28 09:41:00,1.77115,1.77116,1.77096,1.77096,15282609.0
2009-08-28 09:42:00,1.77098,1.77125,1.77098,1.77125,69070080.0
2009-08-28 09:43:00,1.77131,1.77141,1.77127,1.77133,7077777.0
2009-08-28 09:44:00,1.77149,1.77165,1.77146,1.77157,6477907.0
2009-08-28 09:45:00,1.77153,1.77153,1.77135,1.77135,4140675.0
2009-08-28 09:46:00,1.77138,1.77138,1.77118,1.77118,12878464.0
2009-08-28 09:47:00,1.77122,1.77122,1.77105,1.77105,5905772.0
2009-08-28 09:48:00,1.77107,1.77107,1.77095,1.77096,3312121.0
2009-08-28 09:49:00,1.77093,1.77093,1.77043,1.77049,50817354.0
2009-08-28 09:50:00,1.77052,1.77052,1.77027,1.77037,6102570.0
2009-08-28 09:51:00,1.77016,1.77019,1.77001,1.77001,5317449.0
2009-08-28 09:52:00,1.77001,1.77007,1.76994,1.77006,24448194.0
2009-08-28 09:53:00,1.77016,1.77031,1.77005,1.77031,1917851.0
2009-08-28 09:54:00,1.77035,1.77038,1.77021,1.77021,6068501.0
2009-08-28 09:55:00,1.77024,1.77024,1.76999,1.77012,14949577.0
2009-08-28 09:56:00,1.7701,1.77028,1.77006,1.77028,3640645.0
2009-08-28 09:57:00,1.7703,1.77053,1.7703,1.77053,12444549.0
2009-08-28 09:58:00,1.77052,1.77071,1.77037,1.77071,62164124.0
2009-08-28 09:59:00,1.77084,1.77092,1.77084,1.7709,15305518.0
2009-08-28 10:00:00,1.77083,1.77084,1.7707,1.7708,27405696.0
2009-08-28 10:01:00,1.77076,1.77092,1.77066,1.77073,12655144.0
2009-08-28 10:02:00,1.77072,1.77075,1.77052,1.77052,14951783.0
2009-08-28 10:03:00,1.77057,1.77063,1.77045,1.77045,12963246.0
2009-08-28 10:04:00,1.7706,1.77064,1.77056,1.77062,3274796.0
2009-08-28 10:05:00,1.77069,1.77109,1.77069,1.77108,5506260.0
2009-08-28 10:06:00,1.77103,1.77103,1.77085,1.771,13203678.0
2009-08-28 10:07:00,1.77091,1.77115,1.77049,1.77115,11097901.0
2009-08-28 10:08:00,1.77128,1.77165,1.77127,1.77165,31865574.0
2009-08-28 10:09:00,1.77167,1.77187,1.77167,1.77187,7151051.0
2009-08-28 10:10:00,1.77187,1.77211,1.77187,1.77207,14005021.0
2009-08-28 10:11:00,1.77211,1.77239,1.77208,1.77239,14201163.0
2009-08-28 10:12:00,1.77244,1.77244,1.77223,1.77241,6275098.0
2009-08-28 10:13:00,1.7724,1.77261,1.77236,1.77236,6046834.0
2009-08-28 10:14:00,1.77237,1.77237,1.77191,1.77199,52708041.0
2009-08-28 10:15:00,1.77198,1.77204,1.7719,1.77191,68725584.0
2009-08-28 10:16:00,1.77197,1.77213,1.77193,1.77195,3191118.0
2009-08-28 10:17:00,1.77195,1.77199,1.77167,1.77199,7126854.0
2009-08-28 10:18:00,1.77199,1.77231,1.77199,1.77227,6333082.0
2009-08-28 10:19:00,1.77225,1.77225,1.77203,1.77212,6798523.0
2009-08-28 10:20:00,1.77208,1.77208,1.77177,1.77187,6730523.0
2009-08-28 10:21:00,1.77177,1.77203,1.77177,1.77203,2502191.0
2009-08-28 10:22:00,1.772,1.77217,1.77188,1.77217,4494757.0
2009-08-28 10:23:00,1.77221,1.77228,1.7722,1.77225,4589476.0
2009-08-28 10:24:00,1.77235,1.77267,1.77235,1.77247,92866731.0
2009-08-28 10:25:00,1.77237,1.77237,1.77187,1.7719,3945687.0
2009-08-28 10:26:00,1.77182,1.77182,1.77144,1.77144,18503200.0
2009-08-28 10:27:00,1.77138,1.77138,1.77105,1.77107,8263805.0
2009-08-28 10:28:00,1.77102,1.77105,1.77082,1.77088,9095618.0
2009-08-28 10:29:00,1.77079,1.77085,1.77056,1.77056,8628224.0
2009-08-28 10:30:00,1.77067,1.7707,1.77056,1.77066,3442533.0
2009-08-28 10:31:00,1.77055,1.77055,1.77031,1.77031,11990646.0
2009-08-28 10:32:00,1.77029,1.77029,1.76957,1.76957,15326519.0
2009-08-28 10:33:00,1.76962,1.77005,1.76959,1.77005,4780820.0
2009-08-28 10:34:00,1.76999,1.77003,1.76982,1.76989,13289728.0
2009-08-28 10:35:00,1.76977,1.76977,1.76949,1.76949,8461158.0
2009-08-28 10:36:00,1.76958,1.76958,1.7693,1.76938,10417642.0
2009-08-28 10:37:00,1.76941,1.76956,1.76922,1.76937,3319880.0
2009-08-28 10:38:00,1.76929,1.76945,1.76918,1.76945,10904097.0
2009-08-28 10:39:00,1.76947,1.76963,1.76942,1.76942,2926308.0
2009-08-28 10:40:00,1.76953,1.76979,1.76953,1.76979,7728871.0
2009-08-28 10:41:00,1.76976,1.77001,1.76974,1.77001,9146498.0
2009-08-28 10:42:00,1.77002,1.77015,1.76982,1.76982,7708596.0
2009-08-28 10:43:00,1.76976,1.76993,1.76976,1.76986,5860065.0
2009-08-28 10:44:00,1.76978,1.76978,1.76965,1.76965,5912175.0
2009-08-28 10:45:00,1.76963,1.76963,1.76951,1.76954,14112573.0
2009-08-28 10:46:00,1.76952,1.76969,1.76952,1.76964,9947004.0
2009-08-28 10:47:00,1.76963,1.76963,1.76935,1.76935,4409243.0
2009-08-28 10:48:00,1.76948,1.76948,1.76917,1.76932,13327140.0
2009-08-28 10:49:00,1.76927,1.76927,1.76889,1.76906,5385963.0
2009-08-28 10:50:00,1.76911,1.7692,1.76905,1.7692,5392979.0
2009-08-28 10:51:00,1.7691,1.7691,1.76879,1.76879,11396301.0
2009-08-28 10:52:00,1.76875,1.76894,1.76869,1.76894,12954962.0
2009-08-28 10:53:00,1.76896,1.76917,1.76896,1.76917,6461311.0
2009-08-28 10:54:00,1.76918,1.76991,1.76918,1.76991,43003182.0
2009-08-28 10:55:00,1.7699,1.7699,1.76959,1.76959,3369955.0
2009-08-28 10:56:00,1.7695,1.76958,1.76942,1.76958,20585712.0
2009-08-28 10:57:00,1.76966,1.7698,1.76965,1.76965,39830890.0
2009-08-28 10:58:00,1.76961,1.76962,1.76933,1.76933,4968825.0
2009-08-28 10:59:00,1.76954,1.76969,1.76951,1.76959,5624269.0
2009-08-28 11:00:00,1.76964,1.76964,1.76951,1.76952,10738528.0
2009-08-28 11:01:00,1.76947,1.76973,1.76947,1.76973,13420296.0
2009-08-28 11:02:00,1.76977,1.76979,1.76969,1.76969,9733944.0
2009-08-28 11:03:00,1.76967,1.76967,1.76909,1.76923,8490282.0
2009-08-28 11:04:00,1.76928,1.76935,1.76908,1.76915,8644898.0
2009-08-28 11:05:00,1.76924,1.76941,1.76924,1.7693,4222281.0
2009-08-28 11:06:00,1.76936,1.76936,1.76917,1.76917,8031978.0
2009-08-28 11:07:00,1.76903,1.76908,1.76895,1.76905,11918137.0
2009-08-28 11:08:00,1.76904,1.76904,1.76894,1.76899,4167830.0
2009-08-28 11:09:00,1.76896,1.76896,1.76868,1.76886,6699185.0
2009-08-28 11:10:00,1.76895,1.76969,1.76895,1.76956,22527983.0
2009-08-28 11:11:00,1.76966,1.76974,1.76966,1.76974,4671713.0
2009-08-28 11:12:00,1.76973,1.76996,1.76973,1.76996,40470588.0
2009-08-28 11:13:00,1.77004,1.77039,1.77004,1.77039,12286766.0
2009-08-28 11:14:00,1.77044,1.77064,1.77044,1.77049,7397590.0
2009-08-28 11:15:00,1.77058,1.77085,1.77058,1.77085,18179222.0
2009-08-28 11:16:00,1.77088,1.771,1.77088,1.771,8471488.0
2009-08-28 11:17:00,1.77101,1.77114,1.771,1.7711,5428634.0
2009-08-28 11:18:00,1.77117,1.77132,1.77117,1.77132,3873726.0
2009-08-28 11:19:00,1.77134,1.77139,1.77111,1.77111,8623622.0
2009-08-28 11:20:00,1.77106,1.77106,1.77082,1.77096,3827029.0
2009-08-28 11:21:00,1.77112,1.77112,1.77086,1.77095,19704006.0
2009-08-28 11:22:00,1.77094,1.77104,1.7709,1.7709,48363000.0
2009-08-28 11:23:00,1.77089,1.77089,1.76925,1.77069,6272986.0
2009-08-28 11:24:00,1.77083,1.77104,1.7708,1.77104,3185612.0
2009-08-28 11:25:00,1.77099,1.77106,1.77077,1.7709,7901672.0
2009-08-28 11:26:00,1.7708,1.77097,1.77076,1.77097,19360070.0
2009-08-28 11:27:00,1.77108,1.77108,1.77095,1.77107,1830437.0
2009-08-28 11:28:00,1.7697,1.77132,1.7697,1.77118,11390668.0
2009-08-28 11:29:00,1.77104,1.77114,1.77102,1.77109,4343495.0
2009-08-28 11:30:00,1.7711,1.77123,1.77108,1.77108,9755685.0
2009-08-28 11:31:00,1.77096,1.77106,1.77092,1.77092,7122852.0
2009-08-28 11:32:00,1.77103,1.77161,1.77103,1.77161,27849448.0
2009-08-28 11:33:00,1.77166,1.77179,1.77129,1.77179,5955274.0
2009-08-28 11:34:00,1.77172,1.77189,1.77172,1.77189,7282550.0
2009-08-28 11:35:00,1.7719,1.772,1.77159,1.772,8439130.0
2009-08-28 11:36:00,1.77204,1.77217,1.77199,1.7721,10248259.0
2009-08-28 11:37:00,1.77225,1.77245,1.77225,1.77232,34399862.0
2009-08-28 11:38:00,1.77227,1.77234,1.77219,1.77231,11931263.0
2009-08-28 11:39:00,1.77214,1.77214,1.772,1.77201,6357563.0
2009-08-28 11:40:00,1.77199,1.77199,1.77182,1.77185,14795625.0
2009-08-28 11:41:00,1.77183,1.77183,1.77167,1.77167,4148868.0
2009-08-28 11:42:00,1.77163,1.77163,1.77146,1.77146,7350698.0
2009-08-28 11:43:00,1.77144,1.77147,1.77126,1.77126,2275275.0
2009-08-28 11:44:00,1.77135,1.77149,1.77121,1.77121,5918525.0
2009-08-28 11:45:00,1.77127,1.77127,1.77105,1.77105,7435082.0
2009-08-28 11:46:00,1.77103,1.77106,1.77089,1.77089,4617443.0
2009-08-28 11:47:00,1.77084,1.771,1.77084,1.77088,4955084.0
2009-08-28 11:48:00,1.77086,1.77106,1.77086,1.77106,14477903.0
2009-08-28 11:49:00,1.77104,1.77117,1.77095,1.77104,6429346.0
2009-08-28 11:50:00,1.77104,1.77127,1.77104,1.77127,25443880.0
2009-08-28 11:51:00,1.77128,1.77138,1.7712,1.7712,6884823.0
2009-08-28 11:52:00,1.77117,1.77117,1.77085,1.77085,6012760.0
2009-08-28 11:53:00,1.77077,1.77077,1.77052,1.77063,7834501.0
2009-08-28 11:54:00,1.77059,1.77059,1.77022,1.77028,14866230.0
2009-08-28 11:55:00,1.77023,1.77026,1.76999,1.76999,7977095.0
2009-08-28 11:56:00,1.7701,1.7701,1.76995,1.76995,13943232.0
2009-08-28 11:57:00,1.76994,1.77019,1.76992,1.77019,5587920.0
2009-08-28 11:58:00,1.77014,1.77021,1.77008,1.77021,40311470.0
2009-08-28 11:59:00,1.77021,1.77023,1.77006,1.77023,6515378.0
2009-08-28 12:00:00,1.77022,1.77022,1.76988,1.76988,7778109.0
2009-08-28 12:01:00,1.76991,1.76991,1.76976,1.76979,4907912.0
2009-08-28 12:02:00,1.76969,1.76972,1.76949,1.76963,8313133.0
2009-08-28 12:03:00,1.76957,1.76958,1.76942,1.76944,8514363.0
2009-08-28 12:04:00,1.76932,1.76939,1.76912,1.76912,6820853.0
2009-08-28 12:05:00,1.76925,1.76925,1.7691,1.7691,3303833.0
2009-08-28 12:06:00,1.76908,1.76908,1.76879,1.76879,5498678.0
2009-08-28 12:07:00,1.76888,1.76888,1.76874,1.76876,4535461.0
2009-08-28 12:08:00,1.76868,1.76868,1.7683,1.76855,45218253.0
2009-08-28 12:09:00,1.76853,1.76854,1.76842,1.76842,6861032.0
2009-08-28 12:10:00,1.76842,1.76854,1.76832,1.76852,15560127.0
2009-08-28 12:11:00,1.76842,1.7685,1.76835,1.76838,13530438.0
2009-08-28 12:12:00,1.76826,1.76826,1.76786,1.76786,17232455.0
2009-08-28 12:13:00,1.76774,1.76774,1.76733,1.76773,13545741.0
2009-08-28 12:14:00,1.76776,1.76791,1.76776,1.76791,9155221.0
2009-08-28 12:15:00,1.76789,1.76789,1.76741,1.76765,5937831.0
2009-08-28 12:16:00,1.76763,1.76772,1.76757,1.76766,3873337.0
2009-08-28 12:17:00,1.76768,1.76768,1.76737,1.7674,7440649.0
2009-08-28 12:18:00,1.7675,1.76755,1.76744,1.76755,9707663.0
2009-08-28 12:19:00,1.7675,1.7675,1.76714,1.76719,6936913.0
2009-08-28 12:20:00,1.76721,1.76733,1.76702,1.76733,24799440.0
2009-08-28 12:21:00,1.7673,1.76747,1.7673,1.76747,9545847.0
2009-08-28 12:22:00,1.76749,1.76807,1.76749,1.76807,14388510.0
2009-08-28 12:23:00,1.76804,1.76824,1.76769,1.76817,6195642.0
2009-08-28 12:24:00,1.7679,1.76798,1.76778,1.76794,7106909.0
2009-08-28 12:25:00,1.76815,1.76827,1.76808,1.76827,6066253.0
2009-08-28 12:26:00,1.76839,1.76849,1.76834,1.76849,25874987.0
2009-08-28 12:27:00,1.76862,1.76868,1.76848,1.76857,12395210.0
2009-08-28 12:28:00,1.76852,1.76852,1.76812,1.76812,2197619.0
2009-08-28 12:29:00,1.7682,1.7682,1.76806,1.76809,3080139.0
2009-08-28 12:30:00,1.76807,1.76807,1.76766,1.76786,8199404.0
2009-08-28 12:31:00,1.76791,1.76825,1.76791,1.76825,7717013.0
2009-08-28 12:32:00,1.76829,1.76841,1.7682,1.76823,8465914.0
2009-08-28 12:33:00,1.76824,1.76847,1.76824,1.76847,8397851.0
2009-08-28 12:34:00,1.76846,1.76851,1.76781,1.76842,9319056.0
2009-08-28 12:35:00,1.76826,1.76826,1.76809,1.76822,5879832.0
2009-08-28 12:36:00,1.76804,1.76816,1.76759,1.76759,10302713.0
2009-08-28 12:37:00,1.76765,1.76765,1.76722,1.76722,4090644.0
2009-08-28 12:38:00,1.76715,1.76715,1.76647,1.76654,18681260.0
2009-08-28 12:39:00,1.76646,1.76649,1.7659,1.7659,8922720.0
2009-08-28 12:40:00,1.76584,1.76607,1.76584,1.76607,11621723.0
2009-08-28 12:41:00,1.76585,1.76623,1.76585,1.7662,15366816.0
2009-08-28 12:42:00,1.76617,1.76642,1.76617,1.76642,10886511.0
2009-08-28 12:43:00,1.76644,1.76659,1.76644,1.76659,4667935.0
2009-08-28 12:44:00,1.76661,1.76672,1.76649,1.76672,5294528.0
2009-08-28 12:45:00,1.76686,1.76686,1.76671,1.76677,5148039.0
2009-08-28 12:46:00,1.76681,1.76681,1.76665,1.76668,38733212.0
2009-08-28 12:47:00,1.7667,1.7667,1.76658,1.76658,13627438.0
2009-08-28 12:48:00,1.7665,1.76655,1.76645,1.76655,6638194.0
2009-08-28 12:49:00,1.7665,1.76662,1.76602,1.76662,8448072.0
2009-08-28 12:50:00,1.76663,1.7667,1.76663,1.76667,5632932.0
2009-08-28 12:51:00,1.76669,1.76669,1.76655,1.76655,15291783.0
2009-08-28 12:52:00,1.76661,1.76683,1.76653,1.76671,14571945.0
2009-08-28 12:53:00,1.76678,1.76705,1.76558,1.76692,8493056.0
2009-08-28 12:54:00,1.76712,1.76726,1.767,1.76723,3993229.0
2009-08-28 12:55:00,1.76733,1.76788,1.76733,1.76788,32681700.0
2009-08-28 12:56:00,1.76768,1.76809,1.76768,1.76809,9717750.0
2009-08-28 12:57:00,1.76819,1.76829,1.76809,1.76823,26975481.0
2009-08-28 12:58:00,1.76813,1.76813,1.76789,1.76792,4212495.0
2009-08-28 12:59:00,1.76779,1.76784,1.76752,1.76752,40488734.0
2009-08-28 13:00:00,1.76735,1.7675,1.76735,1.76738,7187987.0
2009-08-28 13:01:00,1.76738,1.76749,1.76738,1.76747,4999382.0
2009-08-28 13:02:00,1.76749,1.76749,1.76729,1.76729,29933534.0
2009-08-28 13:03:00,1.76709,1.76709,1.76697,1.76697,9554984.0
2009-08-28 13:04:00,1.76697,1.76698,1.76685,1.76686,3895819.0
2009-08-28 13:05:00,1.76682,1.76682,1.76664,1.76669,6282848.0
2009-08-28 13:06:00,1.76665,1.76678,1.76659,1.76678,3936475.0
2009-08-28 13:07:00,1.76677,1.76689,1.76677,1.76688,11840892.0
2009-08-28 13:08:00,1.76689,1.76689,1.76676,1.76677,4552510.0
2009-08-28 13:09:00,1.76677,1.76677,1.76658,1.76662,3053853.0
2009-08-28 13:10:00,1.76666,1.76666,1.76607,1.76607,15767010.0
2009-08-28 13:11:00,1.766,1.76623,1.76591,1.76614,4778480.0
2009-08-28 13:12:00,1.76628,1.76641,1.76625,1.76637,12147579.0
2009-08-28 13:13:00,1.76645,1.7666,1.76644,1.7666,10224920.0
2009-08-28 13:14:00,1.76657,1.76669,1.76657,1.76669,11691660.0
2009-08-28 13:15:00,1.76674,1.76686,1.76672,1.76685,8275020.0
2009-08-28 13:16:00,1.76694,1.76708,1.76693,1.76707,10671240.0
2009-08-28 13:17:00,1.76709,1.76736,1.76703,1.76736,7979710.0
2009-08-28 13:18:00,1.76734,1.76736,1.76719,1.76735,59945836.0
2009-08-28 13:19:00,1.76723,1.76723,1.76686,1.76686,13886992.0
2009-08-28 13:20:00,1.76688,1.76707,1.76685,1.76706,27694400.0
2009-08-28 13:21:00,1.76693,1.76716,1.7668,1.7668,21097233.0
2009-08-28 13:22:00,1.7672,1.76738,1.76717,1.76738,6134541.0
2009-08-28 13:23:00,1.76731,1.7676,1.76731,1.76756,5801998.0
2009-08-28 13:24:00,1.76764,1.76778,1.76732,1.76772,7558064.0
2009-08-28 13:25:00,1.7678,1.76808,1.7678,1.76795,12052746.0
2009-08-28 13:26:00,1.7679,1.76817,1.7679,1.76813,14541789.0
2009-08-28 13:27:00,1.76818,1.76829,1.76812,1.76812,7891777.0
2009-08-28 13:28:00,1.76799,1.76799,1.76768,1.76768,26844691.0
2009-08-28 13:29:00,1.76758,1.76762,1.76742,1.76742,8850334.0
2009-08-28 13:30:00,1.7675,1.76767,1.7675,1.76767,8383538.0
2009-08-28 13:31:00,1.76766,1.76771,1.76758,1.76764,5647623.0
2009-08-28 13:32:00,1.76759,1.76759,1.76739,1.76739,99991008.0
2009-08-28 13:33:00,1.76739,1.76771,1.76736,1.76771,5949137.0
2009-08-28 13:34:00,1.76776,1.76786,1.76767,1.76776,19756864.0
2009-08-28 13:35:00,1.76776,1.7679,1.76765,1.76765,4047938.0
2009-08-28 13:36:00,1.7676,1.7676,1.76729,1.76729,3925008.0
2009-08-28 13:37:00,1.76726,1.76754,1.76726,1.76741,7915296.0
2009-08-28 13:38:00,1.76753,1.76769,1.76753,1.76767,10028150.0
2009-08-28 13:39:00,1.76775,1.76797,1.76775,1.76789,47730892.0
2009-08-28 13:40:00,1.76784,1.76784,1.76751,1.76769,4670041.0
2009-08-28 13:41:00,1.76778,1.76793,1.76753,1.76787,21183110.0
2009-08-28 13:42:00,1.76776,1.7679,1.76745,1.76745,32050089.0
2009-08-28 13:43:00,1.76781,1.76792,1.76776,1.76783,3563355.0
2009-08-28 13:44:00,1.76787,1.76881,1.76787,1.76878,25446935.0
2009-08-28 13:45:00,1.76879,1.76885,1.76865,1.76865,15610086.0
2009-08-28 13:46:00,1.76853,1.76854,1.76827,1.76836,6320564.0
2009-08-28 13:47:00,1.7682,1.7682,1.76793,1.76812,18970431.0
2009-08-28 13:48:00,1.76808,1.76808,1.76783,1.76783,3866867.0
2009-08-28 13:49:00,1.76785,1.76823,1.76785,1.76823,4978176.0
2009-08-28 13:50:00,1.7683,1.76845,1.7683,1.7684,6175576.0
2009-08-28 13:51:00,1.76832,1.76842,1.76806,1.76806,2425851.0
2009-08-28 13:52:00,1.76804,1.76804,1.76779,1.76786,10273850.0
2009-08-28 13:53:00,1.76787,1.76813,1.76787,1.76813,4846483.0
2009-08-28 13:54:00,1.76823,1.76835,1.76823,1.76835,3861320.0
2009-08-28 13:55:00,1.76832,1.76843,1.76825,1.76825,7776453.0
2009-08-28 13:56:00,1.76826,1.76829,1.76823,1.76823,30486771.0
2009-08-28 13:57:00,1.76832,1.76832,1.7681,1.76823,19307654.0
2009-08-28 13:58:00,1.76821,1.76825,1.76807,1.76807,4214123.0
2009-08-28 13:59:00,1.76793,1.76817,1.76791,1.76817,9232890.0
2009-08-28 14:00:00,1.7681,1.7681,1.76803,1.76805,5717981.0
2009-08-28 14:01:00,1.76791,1.76796,1.76782,1.76782,5478653.0
2009-08-28 14:02:00,1.76767,1.76767,1.76733,1.76733,4531228.0
2009-08-28 14:03:00,1.76761,1.76782,1.76758,1.76766,8137397.0
2009-08-28 14:04:00,1.76762,1.76762,1.76734,1.76734,8115198.0
2009-08-28 14:05:00,1.76726,1.76726,1.76707,1.76707,4573446.0
2009-08-28 14:06:00,1.76705,1.76705,1.76679,1.76698,29016864.0
2009-08-28 14:07:00,1.76706,1.76707,1.76689,1.76689,10382392.0
2009-08-28 14:08:00,1.76689,1.76689,1.7667,1.7667,8874864.0
2009-08-28 14:09:00,1.76662,1.76668,1.7665,1.7665,12919120.0
2009-08-28 14:10:00,1.76655,1.76659,1.7662,1.7662,3860356.0
2009-08-28 14:11:00,1.7664,1.76652,1.7664,1.7664,4826441.0
2009-08-28 14:12:00,1.76624,1.76629,1.76621,1.76621,11649857.0
2009-08-28 14:13:00,1.76616,1.76616,1.76602,1.76604,7719164.0
2009-08-28 14:14:00,1.76611,1.76615,1.76599,1.76615,4921423.0
2009-08-28 14:15:00,1.76616,1.76623,1.76612,1.76612,8698478.0
2009-08-28 14:16:00,1.76619,1.76619,1.766,1.76611,50647388.0
2009-08-28 14:17:00,1.76611,1.76612,1.76601,1.76602,3117281.0
2009-08-28 14:18:00,1.76597,1.76597,1.76585,1.76593,4315844.0
2009-08-28 14:19:00,1.766,1.76617,1.76598,1.76604,5704711.0
2009-08-28 14:20:00,1.76625,1.76662,1.76625,1.76662,2594762.0
2009-08-28 14:21:00,1.76661,1.76686,1.76657,1.76686,8741814.0
2009-08-28 14:22:00,1.76684,1.76715,1.7665,1.76715,2079084.0
2009-08-28 14:23:00,1.76721,1.7675,1.76721,1.76741,8532428.0
2009-08-28 14:24:00,1.76738,1.76738,1.76703,1.76705,7004157.0
2009-08-28 14:25:00,1.76707,1.76716,1.76699,1.76699,3634513.0
2009-08-28 14:26:00,1.767,1.7672,1.767,1.7672,14774732.0
2009-08-28 14:27:00,1.76721,1.76732,1.76698,1.76698,7068531.0
2009-08-28 14:28:00,1.76682,1.76688,1.76671,1.76671,88170640.0
2009-08-28 14:29:00,1.76666,1.76666,1.76614,1.76641,10425231.0
2009-08-28 14:30:00,1.76641,1.76641,1.76621,1.76625,3129083.0
2009-08-28 14:31:00,1.76626,1.76626,1.76615,1.76615,4624078.0
2009-08-28 14:32:00,1.76616,1.76616,1.76601,1.76603,11129850.0
2009-08-28 14:33:00,1.766,1.766,1.76571,1.76591,5713162.0
2009-08-28 14:34:00,1.76586,1.76586,1.76565,1.76565,13518202.0
2009-08-28 14:35:00,1.76569,1.76569,1.76543,1.76552,6167012.0
2009-08-28 14:36:00,1.76546,1.7655,1.76539,1.76539,5293529.0
2009-08-28 14:37:00,1.76525,1.76534,1.76509,1.76526,15529854.0
2009-08-28 14:38:00,1.76512,1.76522,1.76508,1.7652,3808041.0
2009-08-28 14:39:00,1.7652,1.76537,1.7652,1.76537,47711759.0
2009-08-28 14:40:00,1.76528,1.76557,1.76524,1.76557,6032251.0
2009-08-28 14:41:00,1.76556,1.76573,1.76556,1.76573,5841848.0
2009-08-28 14:42:00,1.76575,1.76614,1.76574,1.76584,94297776.0
2009-08-28 14:43:00,1.7659,1.76618,1.7659,1.76609,18398455.0
2009-08-28 14:44:00,1.76619,1.76641,1.76619,1.76641,9842965.0
2009-08-28 14:45:00,1.76652,1.76685,1.76652,1.76685,8150722.0
2009-08-28 14:46:00,1.76693,1.76723,1.76689,1.76723,14556544.0
2009-08-28 14:47:00,1.76728,1.76732,1.76696,1.76696,7869316.0
2009-08-28 14:48:00,1.76702,1.76735,1.76702,1.76735,40839600.0
2009-08-28 14:49:00,1.76722,1.76745,1.76722,1.76744,9839362.0
2009-08-28 14:50:00,1.76746,1.76765,1.76746,1.76765,5688902.0
2009-08-28 14:51:00,1.76765,1.76787,1.76765,1.76787,5583229.0
2009-08-28 14:52:00,1.76739,1.76775,1.76739,1.76768,5072395.0
2009-08-28 14:53:00,1.76761,1.76761,1.76733,1.76738,28407111.0
2009-08-28 14:54:00,1.76733,1.7675,1.76728,1.7675,2985118.0
2009-08-28 14:55:00,1.76761,1.76765,1.7676,1.76763,8339494.0
2009-08-28 14:56:00,1.76766,1.76766,1.76736,1.76736,6665388.0
2009-08-28 14:57:00,1.76753,1.76757,1.76739,1.76752,10086558.0
2009-08-28 14:58:00,1.76772,1.76799,1.76772,1.76799,45566781.0
2009-08-28 14:59:00,1.76785,1.7681,1.76785,1.76795,6946855.0
2009-08-28 15:00:00,1.76793,1.76799,1.76781,1.76784,4426175.0
2009-08-28 15:01:00,1.76779,1.76816,1.76779,1.76816,3503385.0
2009-08-28 15:02:00,1.7681,1.76814,1.768,1.768,3875779.0
2009-08-28 15:03:00,1.76794,1.76798,1.76785,1.76797,10297079.0
2009-08-28 15:04:00,1.76799,1.76859,1.76799,1.76857,35378490.0
2009-08-28 15:05:00,1.76862,1.7688,1.76862,1.7688,4965385.0
2009-08-28 15:06:00,1.76889,1.7691,1.76884,1.76884,64813700.0
2009-08-28 15:07:00,1.76883,1.76885,1.76873,1.76884,10608752.0
2009-08-28 15:08:00,1.76887,1.76887,1.76867,1.7687,5207858.0
2009-08-28 15:09:00,1.76857,1.7686,1.76845,1.76859,9185744.0
2009-08-28 15:10:00,1.76837,1.76839,1.76799,1.76799,13903263.0
2009-08-28 15:11:00,1.768,1.768,1.76783,1.76788,7048722.0
2009-08-28 15:12:00,1.76784,1.76785,1.76729,1.76729,6087819.0
2009-08-28 15:13:00,1.76753,1.76801,1.76753,1.76801,2564223.0
2009-08-28 15:14:00,1.76811,1.76821,1.76809,1.7681,112365430.0
2009-08-28 15:15:00,1.76805,1.76805,1.76792,1.76792,5050312.0
2009-08-28 15:16:00,1.76785,1.76796,1.76778,1.76782,18681612.0
2009-08-28 15:17:00,1.76776,1.76777,1.76741,1.76741,4539049.0
2009-08-28 15:18:00,1.7675,1.76758,1.76737,1.7674,12805015.0
2009-08-28 15:19:00,1.76748,1.76766,1.76748,1.76766,12857905.0
2009-08-28 15:20:00,1.76766,1.76767,1.76746,1.76767,4295887.0
2009-08-28 15:21:00,1.76761,1.76788,1.76761,1.76788,4636725.0
2009-08-28 15:22:00,1.7679,1.768,1.7678,1.76784,4675694.0
2009-08-28 15:23:00,1.76786,1.76795,1.76781,1.7679,6827635.0
2009-08-28 15:24:00,1.76797,1.76819,1.76797,1.768,12814430.0
2009-08-28 15:25:00,1.76814,1.76827,1.76812,1.76812,5083990.0
2009-08-28 15:26:00,1.76802,1.76804,1.76781,1.76794,28594038.0
2009-08-28 15:27:00,1.76808,1.76825,1.76808,1.7682,4818607.0
2009-08-28 15:28:00,1.76821,1.76822,1.76803,1.76803,10236554.0
2009-08-28 15:29:00,1.76797,1.76799,1.76782,1.76782,14772977.0
2009-08-28 15:30:00,1.76793,1.76793,1.76726,1.76737,60595872.0
2009-08-28 15:31:00,1.76736,1.76752,1.76721,1.76752,4908352.0
2009-08-28 15:32:00,1.76756,1.76812,1.76756,1.76812,76216680.0
2009-08-28 15:33:00,1.76824,1.76827,1.76797,1.76823,5060923.0
2009-08-28 15:34:00,1.76817,1.76817,1.7678,1.7678,5300696.0
2009-08-28 15:35:00,1.76771,1.76771,1.76746,1.7675,12881043.0
2009-08-28 15:36:00,1.76747,1.76749,1.76729,1.76729,5316900.0
2009-08-28 15:37:00,1.76734,1.76745,1.76725,1.76726,19701390.0
2009-08-28 15:38:00,1.76739,1.76756,1.76728,1.76732,2320211.0
2009-08-28 15:39:00,1.76722,1.76722,1.76686,1.76686,9187637.0
2009-08-28 15:40:00,1.76675,1.76687,1.76673,1.76673,6638610.0
2009-08-28 15:41:00,1.76673,1.7669,1.76669,1.7669,6248458.0
2009-08-28 15:42:00,1.76696,1.76703,1.76673,1.76693,4496880.0
2009-08-28 15:43:00,1.76696,1.76696,1.76642,1.76642,6887879.0
2009-08-28 15:44:00,1.7665,1.76678,1.76644,1.76678,78130299.0
2009-08-28 15:45:00,1.76683,1.76683,1.76644,1.7668,4325666.0
2009-08-28 15:46:00,1.76671,1.76674,1.76652,1.76652,4067722.0
2009-08-28 15:47:00,1.76654,1.76672,1.76654,1.76672,6540011.0
2009-08-28 15:48:00,1.76676,1.76676,1.76657,1.7666,1958840.0
2009-08-28 15:49:00,1.76658,1.76658,1.76636,1.76639,3981043.0
2009-08-28 15:50:00,1.76633,1.76634,1.76611,1.76611,11370657.0
2009-08-28 15:51:00,1.76621,1.76622,1.76605,1.76605,4569391.0
2009-08-28 15:52:00,1.76606,1.76606,1.76553,1.76581,33738568.0
2009-08-28 15:53:00,1.76581,1.76582,1.76559,1.7657,6303343.0
2009-08-28 15:54:00,1.76558,1.76579,1.76558,1.76576,3597425.0
2009-08-28 15:55:00,1.76569,1.7659,1.76556,1.76582,8115104.0
2009-08-28 15:56:00,1.76592,1.76613,1.7659,1.76604,36623917.0
2009-08-28 15:57:00,1.76601,1.76617,1.76597,1.76606,4599201.0
2009-08-28 15:58:00,1.76624,1.7667,1.76624,1.7667,34764900.0
2009-08-28 15:59:00,1.76671,1.76687,1.76671,1.76687,20467404.0
2009-08-28 16:00:00,1.76681,1.76701,1.76681,1.76701,9408550.0
2009-08-28 16:01:00,1.7669,1.7669,1.76672,1.76678,5565993.0
2009-08-28 16:02:00,1.76676,1.76816,1.7667,1.7681,103051326.0
2009-08-28 16:03:00,1.76796,1.76796,1.7676,1.76768,32077990.0
2009-08-28 16:04:00,1.76774,1.76777,1.7675,1.76756,11108239.0
2009-08-28 16:05:00,1.76759,1.76759,1.76737,1.7674,11736828.0
2009-08-28 16:06:00,1.7674,1.76754,1.7674,1.76753,10021583.0
2009-08-28 16:07:00,1.76756,1.76785,1.76749,1.76781,9798088.0
2009-08-28 16:08:00,1.76793,1.76815,1.76789,1.7681,13259181.0
2009-08-28 16:09:00,1.76791,1.76791,1.76765,1.76765,6080508.0
2009-08-28 16:10:00,1.76775,1.76775,1.76754,1.76754,5912305.0
2009-08-28 16:11:00,1.76757,1.76758,1.76745,1.76745,3537907.0
2009-08-28 16:12:00,1.7674,1.7675,1.767,1.76719,63385056.0
2009-08-28 16:13:00,1.76723,1.76748,1.76723,1.76737,7830517.0
2009-08-28 16:14:00,1.76718,1.76754,1.76714,1.76754,10955934.0
2009-08-28 16:15:00,1.76734,1.76746,1.76731,1.76739,7084842.0
2009-08-28 16:16:00,1.76737,1.76737,1.76715,1.76723,13855538.0
2009-08-28 16:17:00,1.76706,1.76716,1.76673,1.76694,7201365.0
2009-08-28 16:18:00,1.76707,1.76707,1.76692,1.76693,3828288.0
2009-08-28 16:19:00,1.76681,1.76691,1.76675,1.76675,8018059.0
2009-08-28 16:20:00,1.76689,1.76695,1.76662,1.76662,6065727.0
2009-08-28 16:21:00,1.76657,1.76661,1.76642,1.76646,3010844.0
2009-08-28 16:22:00,1.76646,1.7665,1.76632,1.76638,7356300.0
2009-08-28 16:23:00,1.76628,1.76628,1.76611,1.76611,3978755.0
2009-08-28 16:24:00,1.76605,1.76615,1.766,1.766,7169062.0
2009-08-28 16:25:00,1.766,1.766,1.76579,1.76585,7677219.0
2009-08-28 16:26:00,1.76573,1.76579,1.76562,1.76562,6057619.0
2009-08-28 16:27:00,1.76547,1.76547,1.76527,1.76531,10082606.0
2009-08-28 16:28:00,1.76534,1.76547,1.765,1.76547,29829195.0
2009-08-28 16:29:00,1.76546,1.76568,1.76541,1.7655,7763510.0
2009-08-28 16:30:00,1.76555,1.76558,1.76529,1.76542,8662462.0
2009-08-28 16:31:00,1.76529,1.76529,1.76519,1.76519,4442113.0
2009-08-28 16:32:00,1.7652,1.7655,1.76513,1.7655,4178803.0
2009-08-28 16:33:00,1.76547,1.76566,1.76547,1.76563,4821189.0
2009-08-28 16:34:00,1.76556,1.76556,1.76528,1.76528,6867490.0
2009-08-28 16:35:00,1.76532,1.76532,1.76511,1.76517,5419044.0
2009-08-28 16:36:00,1.76481,1.76516,1.76481,1.76497,7393392.0
2009-08-28 16:37:00,1.76508,1.76518,1.76499,1.76511,7936760.0
2009-08-28 16:38:00,1.76525,1.76549,1.76525,1.76533,5361602.0
2009-08-28 16:39:00,1.76529,1.76529,1.76508,1.76515,8182861.0
2009-08-28 16:40:00,1.76505,1.76505,1.76473,1.76483,32987968.0
2009-08-28 16:41:00,1.76485,1.76502,1.76477,1.76502,25911702.0
2009-08-28 16:42:00,1.76503,1.76504,1.76478,1.76486,3366261.0
2009-08-28 16:43:00,1.76489,1.76489,1.76461,1.76489,23025194.0
2009-08-28 16:44:00,1.7649,1.76502,1.7649,1.76496,5567427.0
2009-08-28 16:45:00,1.76498,1.76507,1.76482,1.76507,8908809.0
2009-08-28 16:46:00,1.76509,1.76524,1.76506,1.76524,46846072.0
2009-08-28 16:47:00,1.76535,1.76568,1.76535,1.76562,10310094.0
2009-08-28 16:48:00,1.76559,1.76593,1.76559,1.76583,2214790.0
2009-08-28 16:49:00,1.76577,1.76577,1.76545,1.76545,6138256.0
2009-08-28 16:50:00,1.76549,1.76549,1.76486,1.76529,8085926.0
2009-08-28 16:51:00,1.76525,1.76525,1.76511,1.76511,6441469.0
2009-08-28 16:52:00,1.76513,1.76513,1.76489,1.76493,9917639.0
2009-08-28 16:53:00,1.76488,1.76488,1.76435,1.7646,10009927.0
2009-08-28 16:54:00,1.76473,1.76473,1.76421,1.76456,7204469.0
2009-08-28 16:55:00,1.76454,1.76457,1.76439,1.7644,8046887.0
2009-08-28 16:56:00,1.7644,1.76441,1.76426,1.76426,6604510.0
2009-08-28 16:57:00,1.76424,1.76425,1.76401,1.76401,13542916.0
2009-08-28 16:58:00,1.76404,1.76404,1.76313,1.76319,27813450.0
2009-08-28 16:59:00,1.76317,1.76329,1.76317,1.76323,4883999.0
2009-08-28 17:00:00,1.76333,1.76368,1.76333,1.76368,6767911.0
2009-08-28 17:01:00,1.76378,1.76445,1.76378,1.76445,12785862.0
2009-08-28 17:02:00,1.76452,1.7649,1.76452,1.7649,6449582.0
2009-08-28 17:03:00,1.76492,1.76546,1.76492,1.76546,13881658.0
2009-08-28 17:04:00,1.76555,1.76599,1.76555,1.76599,12032955.0
2009-08-28 17:05:00,1.76608,1.76679,1.76608,1.76679,15918794.0
2009-08-28 17:06:00,1.7668,1.76753,1.7668,1.76753,9965068.0
2009-08-28 17:07:00,1.76765,1.76796,1.76765,1.76796,5258978.0
2009-08-28 17:08:00,1.76801,1.76802,1.76779,1.76798,62856100.0
2009-08-28 17:09:00,1.76799,1.76815,1.76794,1.76799,8666480.0
2009-08-28 17:10:00,1.76796,1.7682,1.76796,1.7682,36932185.0
2009-08-28 17:11:00,1.76821,1.7683,1.76806,1.76806,7451294.0
2009-08-28 17:12:00,1.76786,1.76794,1.76777,1.76777,9710470.0
2009-08-28 17:13:00,1.76773,1.76774,1.76755,1.76757,3958522.0
2009-08-28 17:14:00,1.76761,1.76761,1.76735,1.76735,5394307.0
2009-08-28 17:15:00,1.76736,1.76736,1.76702,1.76702,7620053.0
2009-08-28 17:16:00,1.76693,1.76709,1.76686,1.76686,5712751.0
2009-08-28 17:17:00,1.76684,1.76684,1.76671,1.76679,9736069.0
2009-08-28 17:18:00,1.76673,1.76673,1.76631,1.76631,5718384.0
2009-08-28 17:19:00,1.76633,1.76642,1.7663,1.7663,9610134.0
2009-08-28 17:20:00,1.76622,1.7663,1.76616,1.76629,4195638.0
2009-08-28 17:21:00,1.76631,1.76642,1.76631,1.76642,4236768.0
2009-08-28 17:22:00,1.76646,1.76662,1.76632,1.76662,8992951.0
2009-08-28 17:23:00,1.76643,1.76682,1.76643,1.76682,9106304.0
2009-08-28 17:24:00,1.76682,1.76699,1.76678,1.76678,11248450.0
2009-08-28 17:25:00,1.767,1.76714,1.76691,1.76714,9541988.0
2009-08-28 17:26:00,1.76716,1.76795,1.76716,1.76795,26684200.0
2009-08-28 17:27:00,1.76796,1.7681,1.76796,1.7681,9685959.0
2009-08-28 17:28:00,1.7681,1.76831,1.7681,1.76831,10461503.0
2009-08-28 17:29:00,1.76818,1.76845,1.76818,1.76845,9203123.0
2009-08-28 17:30:00,1.76847,1.76856,1.76844,1.76856,8228851.0
2009-08-28 17:31:00,1.76861,1.76869,1.76861,1.76869,3969200.0
2009-08-28 17:32:00,1.76873,1.76885,1.76863,1.76874,3013576.0
2009-08-28 17:33:00,1.76886,1.769,1.76886,1.76898,6797656.0
2009-08-28 17:34:00,1.76904,1.76917,1.76904,1.76906,8299443.0
2009-08-28 17:35:00,1.7692,1.76934,1.7692,1.76928,4588287.0
2009-08-28 17:36:00,1.76933,1.76938,1.76931,1.76938,4069318.0
2009-08-28 17:37:00,1.76943,1.76957,1.76935,1.76957,6940054.0
2009-08-28 17:38:00,1.76959,1.77,1.76959,1.77,69588532.0
2009-08-28 17:39:00,1.77003,1.77011,1.76995,1.77011,53565655.0
2009-08-28 17:40:00,1.77019,1.77019,1.77001,1.7701,7721747.0
2009-08-28 17:41:00,1.77008,1.77043,1.77008,1.77043,9692440.0
2009-08-28 17:42:00,1.77045,1.77121,1.77045,1.77117,123403883.0
2009-08-28 17:43:00,1.77126,1.77136,1.77119,1.77136,10637312.0
2009-08-28 17:44:00,1.77145,1.77159,1.77144,1.77159,6090592.0
2009-08-28 17:45:00,1.7716,1.77179,1.77159,1.77179,3474556.0
2009-08-28 17:46:00,1.77174,1.77276,1.77174,1.77276,53655108.0
2009-08-28 17:47:00,1.77271,1.77296,1.77271,1.77273,10348845.0
2009-08-28 17:48:00,1.77281,1.77325,1.77281,1.77325,11536554.0
2009-08-28 17:49:00,1.77339,1.77357,1.77332,1.77334,10483905.0
2009-08-28 17:50:00,1.77334,1.77349,1.77319,1.77349,5291966.0
2009-08-28 17:51:00,1.7736,1.77384,1.7736,1.77372,8601029.0
2009-08-28 17:52:00,1.77388,1.77403,1.77378,1.77403,9049167.0
2009-08-28 17:53:00,1.77397,1.77415,1.77264,1.77415,5138274.0
2009-08-28 17:54:00,1.77417,1.77437,1.77396,1.77396,11617769.0
2009-08-28 17:55:00,1.77397,1.77453,1.77397,1.77453,8661120.0
2009-08-28 17:56:00,1.77458,1.77472,1.77453,1.77471,6965175.0
2009-08-28 17:57:00,1.77478,1.77492,1.77478,1.77492,6620463.0
2009-08-28 17:58:00,1.77492,1.77504,1.77489,1.77504,4925285.0
2009-08-28 17:59:00,1.77498,1.7752,1.77498,1.77519,11936504.0
2009-08-28 18:00:00,1.77522,1.77532,1.77519,1.77525,7251970.0
2009-08-28 18:01:00,1.7751,1.7751,1.77489,1.77489,6689317.0
2009-08-28 18:02:00,1.77483,1.77509,1.7747,1.77509,8288545.0
2009-08-28 18:03:00,1.77512,1.77512,1.77489,1.77489,6296576.0
2009-08-28 18:04:00,1.77483,1.77483,1.7747,1.77476,5171873.0
2009-08-28 18:05:00,1.77487,1.77516,1.77487,1.77516,9558558.0
2009-08-28 18:06:00,1.77513,1.77627,1.77513,1.7762,134102776.0
2009-08-28 18:07:00,1.77597,1.77599,1.77584,1.77585,7854178.0
2009-08-28 18:08:00,1.77583,1.77583,1.77569,1.77571,9403961.0
2009-08-28 18:09:00,1.77573,1.77602,1.77564,1.77602,9349818.0
2009-08-28 18:10:00,1.77604,1.77617,1.77604,1.77616,5819848.0
2009-08-28 18:11:00,1.77618,1.77637,1.77607,1.77637,4006653.0
2009-08-28 18:12:00,1.77634,1.77634,1.77607,1.77607,8234060.0
2009-08-28 18:13:00,1.77605,1.77611,1.77591,1.77591,4634912.0
2009-08-28 18:14:00,1.77595,1.77668,1.77595,1.77668,15976970.0
2009-08-28 18:15:00,1.77672,1.77686,1.77666,1.77686,5670356.0
2009-08-28 18:16:00,1.7768,1.77701,1.77677,1.77701,8474122.0
2009-08-28 18:17:00,1.77701,1.77712,1.77701,1.7771,5600682.0
2009-08-28 18:18:00,1.77696,1.77696,1.7766,1.77684,7682341.0
2009-08-28 18:19:00,1.77671,1.77688,1.77671,1.77677,4836293.0
2009-08-28 18:20:00,1.77687,1.77706,1.77687,1.77706,24852724.0
2009-08-28 18:21:00,1.77692,1.77692,1.77665,1.77668,6918969.0
2009-08-28 18:22:00,1.77669,1.77669,1.77639,1.77639,12950582.0
2009-08-28 18:23:00,1.77631,1.77631,1.77587,1.7761,10086725.0
2009-08-28 18:24:00,1.77611,1.77611,1.77598,1.77599,3961789.0
2009-08-28 18:25:00,1.77596,1.77597,1.77578,1.77578,10709471.0
2009-08-28 18:26:00,1.77576,1.77577,1.77541,1.77541,50706141.0
2009-08-28 18:27:00,1.77535,1.77535,1.77523,1.77524,5756544.0
2009-08-28 18:28:00,1.7751,1.7751,1.77486,1.77494,9418643.0
2009-08-28 18:29:00,1.77493,1.77493,1.77483,1.7749,5625416.0
2009-08-28 18:30:00,1.77493,1.77518,1.77491,1.77518,5499388.0
2009-08-28 18:31:00,1.77514,1.77514,1.77503,1.77514,16179358.0
2009-08-28 18:32:00,1.77503,1.77512,1.77497,1.77512,4766614.0
2009-08-28 18:33:00,1.7751,1.77515,1.77475,1.775,6251039.0
2009-08-28 18:34:00,1.77498,1.77498,1.77441,1.77455,7863833.0
2009-08-28 18:35:00,1.77455,1.77455,1.7744,1.77448,8921508.0
2009-08-28 18:36:00,1.77453,1.7748,1.77447,1.7748,8784368.0
2009-08-28 18:37:00,1.77487,1.77498,1.77452,1.77498,9313118.0
2009-08-28 18:38:00,1.77504,1.77517,1.77504,1.77517,10057898.0
2009-08-28 18:39:00,1.77526,1.77542,1.77524,1.77531,7767801.0
2009-08-28 18:40:00,1.77537,1.77537,1.7749,1.77502,11680028.0
2009-08-28 18:41:00,1.77508,1.77537,1.77508,1.77524,3496748.0
2009-08-28 18:42:00,1.77539,1.77558,1.77528,1.77558,6420552.0
2009-08-28 18:43:00,1.77551,1.77566,1.77551,1.77555,5121062.0
2009-08-28 18:44:00,1.77556,1.77556,1.77536,1.77543,6352213.0
2009-08-28 18:45:00,1.77542,1.77556,1.7754,1.7755,6060001.0
2009-08-28 18:46:00,1.77549,1.77549,1.77518,1.77522,6745479.0
2009-08-28 18:47:00,1.77539,1.77546,1.77538,1.77538,1741621.0
2009-08-28 18:48:00,1.77538,1.77543,1.77527,1.77538,6020725.0
2009-08-28 18:49:00,1.77547,1.77547,1.7752,1.7752,7734656.0
2009-08-28 18:50:00,1.77521,1.77539,1.77517,1.77539,6909485.0
2009-08-28 18:51:00,1.77539,1.77549,1.77533,1.77533,15276090.0
2009-08-28 18:52:00,1.7753,1.77567,1.7753,1.77567,6918758.0
2009-08-28 18:53:00,1.77568,1.77572,1.77527,1.77564,3362336.0
2009-08-28 18:54:00,1.77553,1.77553,1.77535,1.77535,6699791.0
2009-08-28 18:55:00,1.77532,1.77542,1.77524,1.77542,6752438.0
2009-08-28 18:56:00,1.7754,1.77541,1.77522,1.77522,34100583.0
2009-08-28 18:57:00,1.77504,1.77539,1.77504,1.77539,1975221.0
2009-08-28 18:58:00,1.77542,1.77558,1.77542,1.77556,9960960.0
2009-08-28 18:59:00,1.7756,1.77573,1.7756,1.77567,4829568.0
2009-08-28 19:00:00,1.7758,1.7758,1.77573,1.77573,4396125.0
2009-08-28 19:01:00,1.77582,1.77587,1.7757,1.7757,10700361.0
2009-08-28 19:02:00,1.7757,1.7757,1.77554,1.77556,7991759.0
2009-08-28 19:03:00,1.77559,1.77571,1.77554,1.77562,12914037.0
2009-08-28 19:04:00,1.77548,1.77559,1.77538,1.77545,7695931.0
2009-08-28 19:05:00,1.77547,1.77555,1.77521,1.77554,10473227.0
2009-08-28 19:06:00,1.77563,1.77566,1.77554,1.77566,5314188.0
2009-08-28 19:07:00,1.77563,1.77563,1.77548,1.77548,10584324.0
2009-08-28 19:08:00,1.77551,1.77551,1.77521,1.77521,28443360.0
2009-08-28 19:09:00,1.77519,1.77519,1.77489,1.77498,7017612.0
2009-08-28 19:10:00,1.77493,1.77493,1.77474,1.77487,8387664.0
2009-08-28 19:11:00,1.77489,1.77502,1.77479,1.77479,6789614.0
2009-08-28 19:12:00,1.77473,1.77481,1.77467,1.77481,26719087.0
2009-08-28 19:13:00,1.77474,1.77474,1.7743,1.7743,8531793.0
2009-08-28 19:14:00,1.77441,1.77464,1.77441,1.77464,2517680.0
2009-08-28 19:15:00,1.77448,1.77469,1.7744,1.77469,7166788.0
2009-08-28 19:16:00,1.7746,1.7746,1.77442,1.77442,7510431.0
2009-08-28 19:17:00,1.77437,1.77449,1.77425,1.77449,6047491.0
2009-08-28 19:18:00,1.77456,1.77496,1.77456,1.77494,7641144.0
2009-08-28 19:19:00,1.77491,1.77506,1.77488,1.77488,9154335.0
2009-08-28 19:20:00,1.77476,1.77508,1.77476,1.77508,7992985.0
2009-08-28 19:21:00,1.77508,1.77534,1.77508,1.77534,6708199.0
2009-08-28 19:22:00,1.77545,1.77554,1.77544,1.77544,16448448.0
2009-08-28 19:23:00,1.7754,1.7754,1.77519,1.77523,10420080.0
2009-08-28 19:24:00,1.77506,1.77536,1.77506,1.77536,7504120.0
2009-08-28 19:25:00,1.77544,1.77551,1.77536,1.7755,3994495.0
2009-08-28 19:26:00,1.77552,1.77559,1.7755,1.7755,8288901.0
2009-08-28 19:27:00,1.77557,1.77567,1.77544,1.7756,4641993.0
2009-08-28 19:28:00,1.77569,1.77576,1.77549,1.77576,7873144.0
2009-08-28 19:29:00,1.77584,1.776,1.77584,1.776,8565442.0
2009-08-28 19:30:00,1.77597,1.77598,1.77585,1.77592,6413121.0
2009-08-28 19:31:00,1.77592,1.77608,1.77592,1.77608,7410191.0
2009-08-28 19:32:00,1.77611,1.77611,1.77597,1.77603,4514444.0
2009-08-28 19:33:00,1.77585,1.77598,1.77579,1.77579,5732997.0
2009-08-28 19:34:00,1.77572,1.77577,1.7757,1.77577,15545684.0
2009-08-28 19:35:00,1.77571,1.77571,1.77551,1.77558,14807097.0
2009-08-28 19:36:00,1.77565,1.77565,1.77524,1.77544,6063349.0
2009-08-28 19:37:00,1.77541,1.77541,1.77519,1.77532,7696558.0
2009-08-28 19:38:00,1.77544,1.77557,1.77544,1.77557,6381228.0
2009-08-28 19:39:00,1.77561,1.77569,1.77546,1.77546,10274383.0
2009-08-28 19:40:00,1.7755,1.7755,1.77524,1.77532,8991046.0
2009-08-28 19:41:00,1.77525,1.77541,1.77521,1.77541,6668679.0
2009-08-28 19:42:00,1.77543,1.77551,1.77532,1.77532,7907287.0
2009-08-28 19:43:00,1.77508,1.77535,1.77508,1.77535,3249125.0
2009-08-28 19:44:00,1.77504,1.77551,1.77504,1.77533,13014182.0
2009-08-28 19:45:00,1.7753,1.77542,1.77529,1.77532,2669770.0
2009-08-28 19:46:00,1.77527,1.77527,1.77497,1.77514,6279501.0
2009-08-28 19:47:00,1.7752,1.77532,1.77515,1.77515,6463235.0
2009-08-28 19:48:00,1.7751,1.7753,1.77509,1.77529,5392172.0
2009-08-28 19:49:00,1.77528,1.7755,1.77528,1.77541,6582711.0
2009-08-28 19:50:00,1.77543,1.77543,1.77516,1.77516,17917200.0
2009-08-28 19:51:00,1.77502,1.77511,1.77494,1.77494,10587421.0
2009-08-28 19:52:00,1.77494,1.77494,1.77484,1.77485,7870272.0
2009-08-28 19:53:00,1.7748,1.77488,1.77464,1.77488,8591259.0
2009-08-28 19:54:00,1.77502,1.7752,1.77363,1.77496,6197406.0
2009-08-28 19:55:00,1.77488,1.77488,1.77469,1.77469,10098508.0
2009-08-28 19:56:00,1.77468,1.77468,1.77457,1.77457,6458249.0
2009-08-28 19:57:00,1.77458,1.7746,1.77437,1.7746,10981529.0
2009-08-28 19:58:00,1.77463,1.77472,1.77463,1.77472,6177510.0
2009-08-28 19:59:00,1.7747,1.77484,1.7743,1.77484,4968347.0
2009-08-28 20:00:00,1.77491,1.77514,1.77491,1.77504,11422401.0
2009-08-28 20:01:00,1.77525,1.77525,1.77484,1.77516,7081327.0
2009-08-28 20:02:00,1.77517,1.77544,1.77517,1.77544,7014566.0
2009-08-28 20:03:00,1.77541,1.77541,1.77517,1.77517,9046907.0
2009-08-28 20:04:00,1.7751,1.7751,1.77495,1.77501,7093874.0
2009-08-28 20:05:00,1.77496,1.77496,1.77476,1.7748,4856107.0
2009-08-28 20:06:00,1.77497,1.7751,1.77486,1.77486,5879949.0
2009-08-28 20:07:00,1.77472,1.77472,1.77446,1.77464,6796283.0
2009-08-28 20:08:00,1.77475,1.775,1.77475,1.775,4934966.0
2009-08-28 20:09:00,1.77494,1.77494,1.77474,1.77474,22952838.0
2009-08-28 20:10:00,1.77467,1.77467,1.77433,1.77433,6947465.0
2009-08-28 20:11:00,1.77439,1.77456,1.77439,1.77456,8969835.0
2009-08-28 20:12:00,1.77417,1.77459,1.77417,1.77433,5985058.0
2009-08-28 20:13:00,1.77429,1.77429,1.77414,1.77423,4148133.0
2009-08-28 20:14:00,1.77421,1.77421,1.77399,1.77401,9280062.0
2009-08-28 20:15:00,1.77402,1.77403,1.77394,1.77395,7868763.0
2009-08-28 20:16:00,1.77391,1.77392,1.7738,1.77383,6749728.0
2009-08-28 20:17:00,1.77366,1.77377,1.77354,1.77362,7627798.0
2009-08-28 20:18:00,1.77367,1.77394,1.77367,1.77394,5578361.0
2009-08-28 20:19:00,1.77396,1.77396,1.77383,1.77394,4002771.0
2009-08-28 20:20:00,1.77396,1.77408,1.7739,1.77406,4830780.0
2009-08-28 20:21:00,1.77408,1.7742,1.77408,1.7742,5791256.0
2009-08-28 20:22:00,1.77422,1.77461,1.77421,1.77421,32875010.0
2009-08-28 20:23:00,1.77419,1.77424,1.77412,1.77413,7810345.0
2009-08-28 20:24:00,1.77408,1.77414,1.77406,1.77413,7583316.0
2009-08-28 20:25:00,1.77399,1.77406,1.77382,1.77382,11199885.0
2009-08-28 20:26:00,1.77381,1.77385,1.77368,1.77374,8610494.0
2009-08-28 20:27:00,1.77369,1.77369,1.7734,1.77349,8244793.0
2009-08-28 20:28:00,1.7735,1.7735,1.77336,1.77337,5465682.0
2009-08-28 20:29:00,1.77336,1.77336,1.7731,1.7731,10474079.0
2009-08-28 20:30:00,1.77308,1.77342,1.77308,1.77341,10058303.0
2009-08-28 20:31:00,1.77346,1.77362,1.77337,1.77362,11059061.0
2009-08-28 20:32:00,1.77361,1.77374,1.77361,1.77374,7954244.0
2009-08-28 20:33:00,1.77373,1.77386,1.77365,1.77385,4780360.0
2009-08-28 20:34:00,1.77394,1.77406,1.77379,1.77406,5951296.0
2009-08-28 20:35:00,1.77403,1.77422,1.774,1.77421,5924678.0
2009-08-28 20:36:00,1.77424,1.77452,1.77424,1.77451,6392535.0
2009-08-28 20:37:00,1.77451,1.77465,1.77451,1.77462,7231845.0
2009-08-28 20:38:00,1.77474,1.77481,1.77459,1.77478,7415726.0
2009-08-28 20:39:00,1.77486,1.77504,1.7745,1.77503,8325826.0
2009-08-28 20:40:00,1.77508,1.77554,1.77507,1.77554,10030752.0
2009-08-28 20:41:00,1.77554,1.77558,1.7755,1.77557,3746961.0
2009-08-28 20:42:00,1.77566,1.77578,1.77528,1.77578,7393608.0
2009-08-28 20:43:00,1.77582,1.77594,1.77581,1.77594,8260113.0
2009-08-28 20:44:00,1.77598,1.77612,1.77591,1.77608,8010616.0
2009-08-28 20:45:00,1.77613,1.77625,1.77612,1.7762,4987314.0
2009-08-28 20:46:00,1.77625,1.77657,1.77625,1.77657,6217740.0
2009-08-28 20:47:00,1.77655,1.77671,1.77655,1.77669,7355148.0
2009-08-28 20:48:00,1.77672,1.77686,1.77668,1.77668,12699423.0
2009-08-28 20:49:00,1.77661,1.77661,1.77634,1.77634,3241964.0
2009-08-28 20:50:00,1.7763,1.77634,1.77618,1.77623,6008403.0
2009-08-28 20:51:00,1.7764,1.7765,1.77631,1.7765,6910819.0
2009-08-28 20:52:00,1.77654,1.77677,1.77653,1.77677,21763200.0
2009-08-28 20:53:00,1.77665,1.77693,1.77665,1.77693,10004227.0
2009-08-28 20:54:00,1.77691,1.77725,1.77691,1.77725,4653468.0
2009-08-28 20:55:00,1.77727,1.77742,1.77721,1.77742,6589315.0
2009-08-28 20:56:00,1.7775,1.7775,1.77733,1.77733,6537883.0
2009-08-28 20:57:00,1.77723,1.77723,1.77698,1.77698,5363447.0
2009-08-28 20:58:00,1.77714,1.77732,1.77706,1.77732,2776923.0
2009-08-28 20:59:00,1.77746,1.77763,1.77746,1.77761,5996907.0
2009-08-28 21:00:00,1.77763,1.77792,1.77763,1.77792,7562974.0
2009-08-28 21:01:00,1.77783,1.77783,1.77762,1.77768,7181265.0
2009-08-28 21:02:00,1.77759,1.77763,1.77752,1.77754,26422116.0
2009-08-28 21:03:00,1.77751,1.77751,1.77715,1.77715,5917119.0
2009-08-28 21:04:00,1.7771,1.7771,1.77689,1.77689,5114993.0
2009-08-28 21:05:00,1.77703,1.77719,1.77702,1.77719,5971213.0
2009-08-28 21:06:00,1.77712,1.77731,1.77712,1.7773,3818725.0
2009-08-28 21:07:00,1.77725,1.77747,1.77725,1.77739,1541771.0
2009-08-28 21:08:00,1.7772,1.77761,1.7772,1.7776,13489831.0
2009-08-28 21:09:00,1.77764,1.77776,1.77763,1.77776,7773125.0
2009-08-28 21:10:00,1.77771,1.77781,1.77771,1.77781,6439230.0
2009-08-28 21:11:00,1.77792,1.77805,1.77791,1.77803,4066809.0
2009-08-28 21:12:00,1.77808,1.77823,1.77808,1.77823,4004088.0
2009-08-28 21:13:00,1.77827,1.77835,1.77801,1.77801,7376776.0
2009-08-28 21:14:00,1.77838,1.77843,1.7782,1.77826,5093758.0
2009-08-28 21:15:00,1.77816,1.77849,1.77797,1.77849,3681287.0
2009-08-28 21:16:00,1.7784,1.7784,1.77801,1.77826,10722073.0
2009-08-28 21:17:00,1.77828,1.77828,1.77811,1.77813,10764667.0
2009-08-28 21:18:00,1.77817,1.77835,1.77804,1.77835,9877683.0
2009-08-28 21:19:00,1.77824,1.77824,1.7778,1.7778,5811784.0
2009-08-28 21:20:00,1.77767,1.77778,1.77763,1.77763,11868301.0
2009-08-28 21:21:00,1.77749,1.77749,1.77724,1.77738,23544820.0
2009-08-28 21:22:00,1.77752,1.77777,1.77749,1.77775,6156911.0
2009-08-28 21:23:00,1.77779,1.77802,1.77769,1.77802,9665783.0
2009-08-28 21:24:00,1.77791,1.77799,1.77784,1.77784,8951544.0
2009-08-28 21:25:00,1.77783,1.77826,1.77783,1.77826,9337778.0
2009-08-28 21:26:00,1.77811,1.77811,1.77791,1.77791,26315270.0
2009-08-28 21:27:00,1.77805,1.7781,1.77794,1.77794,10635607.0
2009-08-28 21:28:00,1.77803,1.77825,1.77791,1.77815,4503006.0
2009-08-28 21:29:00,1.77812,1.77812,1.77797,1.77804,3620645.0
2009-08-28 21:30:00,1.77802,1.77802,1.77785,1.77798,5005434.0
2009-08-28 21:31:00,1.77806,1.77818,1.77799,1.77817,8913550.0
2009-08-28 21:32:00,1.77827,1.7783,1.77816,1.77822,8548986.0
2009-08-28 21:33:00,1.77834,1.77855,1.77834,1.77845,12341833.0
2009-08-28 21:34:00,1.77844,1.77884,1.77844,1.77884,2903938.0
2009-08-28 21:35:00,1.77873,1.77875,1.77863,1.77863,5383671.0
2009-08-28 21:36:00,1.77858,1.77858,1.77842,1.7785,9185321.0
2009-08-28 21:37:00,1.77858,1.77875,1.77852,1.77875,7271889.0
2009-08-28 21:38:00,1.77876,1.77878,1.7786,1.77878,6529692.0
2009-08-28 21:39:00,1.77884,1.77884,1.77867,1.77871,13225542.0
2009-08-28 21:40:00,1.7787,1.77872,1.77845,1.77845,5500367.0
2009-08-28 21:41:00,1.77861,1.77861,1.77845,1.77851,6610541.0
2009-08-28 21:42:00,1.7785,1.77859,1.77844,1.7785,5588498.0
2009-08-28 21:43:00,1.77865,1.77873,1.77862,1.77866,4390893.0
2009-08-28 21:44:00,1.77861,1.77861,1.77852,1.77855,14436713.0
2009-08-28 21:45:00,1.77879,1.77919,1.77879,1.77919,5434280.0
2009-08-28 21:46:00,1.77906,1.77919,1.77895,1.77919,7615769.0
2009-08-28 21:47:00,1.77903,1.77908,1.77869,1.77908,8825289.0
2009-08-28 21:48:00,1.77887,1.77909,1.77872,1.77909,11350653.0
2009-08-28 21:49:00,1.77921,1.77932,1.77916,1.77916,5566035.0
2009-08-28 21:50:00,1.77912,1.77912,1.77894,1.77894,19103426.0
2009-08-28 21:51:00,1.77887,1.77895,1.77886,1.77886,9491278.0
2009-08-28 21:52:00,1.7787,1.7787,1.77831,1.77831,4606404.0
2009-08-28 21:53:00,1.77835,1.77847,1.77828,1.77847,4037219.0
2009-08-28 21:54:00,1.77839,1.77839,1.77824,1.77824,8574505.0
2009-08-28 21:55:00,1.77828,1.77828,1.77795,1.77795,7921927.0
2009-08-28 21:56:00,1.77785,1.77785,1.77756,1.77756,9919890.0
2009-08-28 21:57:00,1.77767,1.77767,1.7774,1.77747,4345824.0
2009-08-28 21:58:00,1.77725,1.77726,1.77708,1.77711,4646499.0
2009-08-28 21:59:00,1.77716,1.77719,1.77708,1.77709,11527758.0
2009-08-28 22:00:00,1.77695,1.77695,1.77681,1.77681,11155696.0
2009-08-28 22:01:00,1.77689,1.77689,1.77666,1.77666,7029124.0
2009-08-28 22:02:00,1.77662,1.77663,1.77644,1.77644,8161109.0
2009-08-28 22:03:00,1.77653,1.77653,1.77627,1.7763,21693063.0
2009-08-28 22:04:00,1.77617,1.77639,1.77604,1.77619,8991944.0
2009-08-28 22:05:00,1.77616,1.7763,1.77581,1.77599,10997479.0
2009-08-28 22:06:00,1.77606,1.77621,1.776,1.77609,8030734.0
2009-08-28 22:07:00,1.77612,1.77629,1.77612,1.77629,9043577.0
2009-08-28 22:08:00,1.77633,1.77633,1.77598,1.77605,5650661.0
2009-08-28 22:09:00,1.77589,1.77589,1.77573,1.77577,14060522.0
2009-08-28 22:10:00,1.77566,1.77592,1.77559,1.77571,20025148.0
2009-08-28 22:11:00,1.77579,1.77579,1.77549,1.77549,7006429.0
2009-08-28 22:12:00,1.7755,1.77559,1.77541,1.77553,10295190.0
2009-08-28 22:13:00,1.77556,1.77559,1.77537,1.77559,3283258.0
2009-08-28 22:14:00,1.77549,1.77601,1.77548,1.77601,7368340.0
2009-08-28 22:15:00,1.77562,1.77634,1.77562,1.77617,7334041.0
2009-08-28 22:16:00,1.77607,1.77607,1.77579,1.7758,16322256.0
2009-08-28 22:17:00,1.77594,1.77594,1.7757,1.77591,10861329.0
2009-08-28 22:18:00,1.77596,1.77596,1.77582,1.77582,8585528.0
2009-08-28 22:19:00,1.7759,1.7761,1.7759,1.7761,8008889.0
2009-08-28 22:20:00,1.77592,1.77595,1.7756,1.7757,18732860.0
2009-08-28 22:21:00,1.77578,1.77582,1.77573,1.7758,11780845.0
2009-08-28 22:22:00,1.77568,1.7757,1.77552,1.77552,6618104.0
2009-08-28 22:23:00,1.77553,1.77577,1.77544,1.77577,13696740.0
2009-08-28 22:24:00,1.77578,1.77578,1.77555,1.77569,6535771.0
2009-08-28 22:25:00,1.77556,1.77556,1.77534,1.77534,5575401.0
2009-08-28 22:26:00,1.77535,1.77537,1.77487,1.77537,18742035.0
2009-08-28 22:27:00,1.77538,1.77556,1.77515,1.77556,7022540.0
2009-08-28 22:28:00,1.77556,1.77577,1.77533,1.77573,4167909.0
2009-08-28 22:29:00,1.77572,1.77572,1.77558,1.77558,11778404.0
2009-08-28 22:30:00,1.77575,1.77605,1.77572,1.77605,6864478.0
2009-08-28 22:31:00,1.77615,1.77628,1.77613,1.7762,5997603.0
2009-08-28 22:32:00,1.7762,1.77624,1.77611,1.77619,14994693.0
2009-08-28 22:33:00,1.77619,1.77636,1.77616,1.77636,5889419.0
2009-08-28 22:34:00,1.77645,1.77673,1.77645,1.77658,9951452.0
2009-08-28 22:35:00,1.77659,1.77659,1.77626,1.77626,1145033.0
2009-08-28 22:36:00,1.7764,1.77649,1.77624,1.77624,5284381.0
2009-08-28 22:37:00,1.77641,1.77651,1.77641,1.77647,6392494.0
2009-08-28 22:38:00,1.77651,1.77655,1.77626,1.77655,6965368.0
2009-08-28 22:39:00,1.7765,1.77684,1.7765,1.77663,11627430.0
2009-08-28 22:40:00,1.77647,1.77651,1.77629,1.77639,4849815.0
2009-08-28 22:41:00,1.77639,1.77639,1.77616,1.77622,7707010.0
2009-08-28 22:42:00,1.77624,1.77651,1.77599,1.7765,11466104.0
2009-08-28 22:43:00,1.77645,1.77645,1.77609,1.77609,7431694.0
2009-08-28 22:44:00,1.776,1.776,1.77552,1.77555,15206264.0
2009-08-28 22:45:00,1.77578,1.77588,1.77578,1.77586,3967169.0
2009-08-28 22:46:00,1.77593,1.77614,1.77592,1.77613,4977870.0
2009-08-28 22:47:00,1.77612,1.7762,1.77605,1.77605,8290397.0
2009-08-28 22:48:00,1.77593,1.77604,1.77581,1.77581,8389974.0
2009-08-28 22:49:00,1.77589,1.77589,1.77546,1.77574,6514938.0
2009-08-28 22:50:00,1.77561,1.77569,1.77557,1.77557,6789964.0
2009-08-28 22:51:00,1.77552,1.77552,1.7754,1.77541,12197999.0
2009-08-28 22:52:00,1.77532,1.7754,1.77529,1.7754,7124490.0
2009-08-28 22:53:00,1.77545,1.77548,1.7753,1.7753,4372428.0
2009-08-28 22:54:00,1.77513,1.77513,1.77478,1.77491,52338540.0
2009-08-28 22:55:00,1.77501,1.77502,1.77475,1.77475,14839962.0
2009-08-28 22:56:00,1.77461,1.77468,1.77445,1.77445,16668960.0
2009-08-28 22:57:00,1.77467,1.77493,1.77467,1.77484,13248488.0
2009-08-28 22:58:00,1.77491,1.77491,1.77458,1.77472,8845562.0
2009-08-28 22:59:00,1.77464,1.77468,1.7745,1.77468,9781647.0
2009-08-30 23:00:00,1.7753,1.77531,1.77512,1.77513,12970779.0
2009-08-30 23:01:00,1.77517,1.77517,1.77471,1.77471,2991367.0
2009-08-30 23:02:00,1.77472,1.77472,1.77432,1.77448,11322323.0
2009-08-30 23:03:00,1.77444,1.77447,1.77419,1.77419,25504141.0
2009-08-30 23:04:00,1.77429,1.77429,1.77401,1.77401,16521102.0
2009-08-30 23:06:00,1.77417,1.77464,1.77417,1.77458,6302020.0
2009-08-30 23:08:00,1.77456,1.7748,1.77456,1.7746,4240781.0
2009-08-30 23:09:00,1.7745,1.77459,1.77432,1.77432,7066198.0
2009-08-30 23:10:00,1.7743,1.77458,1.7743,1.77458,12305589.0
2009-08-30 23:11:00,1.77467,1.77514,1.77467,1.77514,6341207.0
2009-08-30 23:13:00,1.77507,1.7751,1.77492,1.775,4762470.0
2009-08-30 23:14:00,1.77495,1.77509,1.77474,1.77498,3211949.0
2009-08-30 23:15:00,1.77494,1.77494,1.77466,1.77467,7018691.0
2009-08-30 23:16:00,1.77458,1.77458,1.77416,1.77436,6018882.0
2009-08-30 23:18:00,1.77423,1.77519,1.77405,1.77519,7987332.0
2009-08-30 23:19:00,1.7752,1.77545,1.7752,1.77545,4888471.0
2009-08-30 23:20:00,1.77506,1.77558,1.77506,1.77558,5909555.0
2009-08-30 23:21:00,1.77564,1.77577,1.77563,1.77577,15064455.0
2009-08-30 23:22:00,1.7758,1.7758,1.77556,1.77559,9650272.0
2009-08-30 23:23:00,1.77562,1.77562,1.77537,1.77548,5008424.0
2009-08-30 23:24:00,1.77534,1.77558,1.77534,1.77549,11542503.0
2009-08-30 23:25:00,1.77558,1.77594,1.77523,1.77594,9379651.0
2009-08-30 23:26:00,1.77579,1.7758,1.77558,1.77566,4719698.0
2009-08-30 23:27:00,1.7758,1.77613,1.7758,1.77613,12450224.0
2009-08-30 23:28:00,1.77621,1.77621,1.77588,1.77597,4249474.0
2009-08-30 23:29:00,1.77577,1.77578,1.77542,1.77547,7339349.0
2009-08-30 23:30:00,1.77539,1.77539,1.77473,1.77473,8671701.0
2009-08-30 23:31:00,1.77499,1.77499,1.77483,1.77493,5210115.0
2009-08-30 23:32:00,1.77502,1.77502,1.7748,1.7748,20338266.0
2009-08-30 23:33:00,1.77479,1.77502,1.77479,1.77502,27832368.0
2009-08-30 23:34:00,1.77504,1.77504,1.77483,1.77483,3078790.0
2009-08-30 23:35:00,1.77483,1.77483,1.77471,1.77471,10555691.0
2009-08-30 23:36:00,1.77462,1.77463,1.77449,1.77449,13473797.0
2009-08-30 23:37:00,1.77406,1.77444,1.77384,1.7742,11770161.0
2009-08-30 23:38:00,1.77408,1.77428,1.77392,1.77425,22630032.0
2009-08-30 23:39:00,1.77432,1.77444,1.77294,1.77444,7679769.0
2009-08-30 23:40:00,1.77417,1.77445,1.77388,1.77388,12789152.0
2009-08-30 23:41:00,1.77433,1.77441,1.77426,1.77441,3453381.0
2009-08-30 23:42:00,1.77461,1.7748,1.77461,1.7748,9703293.0
2009-08-30 23:43:00,1.77484,1.77497,1.77449,1.77472,18068140.0
2009-08-30 23:44:00,1.77478,1.77488,1.77478,1.77482,6677694.0
2009-08-30 23:45:00,1.77483,1.77495,1.77473,1.77474,5817453.0
2009-08-30 23:46:00,1.77469,1.77469,1.77438,1.77469,5892012.0
2009-08-30 23:47:00,1.77474,1.77474,1.77457,1.77457,3664275.0
2009-08-30 23:48:00,1.77457,1.77479,1.77449,1.77479,9568395.0
2009-08-30 23:49:00,1.77448,1.77466,1.77445,1.77457,4880376.0
2009-08-30 23:50:00,1.7749,1.77517,1.77482,1.77516,4550020.0
2009-08-30 23:51:00,1.77518,1.7753,1.77514,1.77514,17203681.0
2009-08-30 23:52:00,1.77511,1.77512,1.77497,1.77497,4178067.0
2009-08-30 23:53:00,1.77497,1.77498,1.77472,1.77472,4812939.0
2009-08-30 23:54:00,1.7747,1.7747,1.77454,1.7746,6589153.0
2009-08-30 23:55:00,1.7746,1.77486,1.7746,1.77486,7180278.0
2009-08-30 23:56:00,1.77455,1.77499,1.77454,1.77484,3750207.0
2009-08-30 23:57:00,1.77464,1.7749,1.77464,1.7749,13071901.0
2009-08-30 23:58:00,1.77487,1.775,1.77487,1.77494,3525402.0
2009-08-30 23:59:00,1.77491,1.77491,1.7747,1.7747,4080886.0
2009-08-31 00:00:00,1.77464,1.77464,1.77443,1.77454,6628666.0
2009-08-31 00:01:00,1.77459,1.77478,1.77456,1.77478,11345558.0
2009-08-31 00:02:00,1.77481,1.77492,1.77422,1.77422,19009349.0
2009-08-31 00:03:00,1.77475,1.77487,1.77471,1.7748,8091557.0
2009-08-31 00:04:00,1.77499,1.77513,1.77453,1.77453,8330037.0
2009-08-31 00:05:00,1.77465,1.77465,1.77401,1.77401,6982600.0
2009-08-31 00:06:00,1.77387,1.77388,1.7738,1.77384,15494904.0
2009-08-31 00:07:00,1.77383,1.77395,1.77375,1.77375,9998475.0
2009-08-31 00:08:00,1.77373,1.77407,1.77373,1.77407,5716515.0
2009-08-31 00:09:00,1.77391,1.77421,1.77391,1.77417,5846825.0
2009-08-31 00:10:00,1.7743,1.77437,1.77414,1.77437,17917369.0
2009-08-31 00:11:00,1.77431,1.77447,1.77425,1.77447,9962378.0
2009-08-31 00:12:00,1.7744,1.77445,1.77419,1.77419,20418708.0
2009-08-31 00:13:00,1.77429,1.77429,1.77376,1.77408,8390956.0
2009-08-31 00:14:00,1.77416,1.77425,1.77416,1.77417,6598703.0
2009-08-31 00:15:00,1.77437,1.77441,1.77431,1.7744,4191080.0
2009-08-31 00:16:00,1.77437,1.77449,1.77429,1.77449,8146513.0
2009-08-31 00:17:00,1.7744,1.77443,1.77414,1.77414,18416402.0
2009-08-31 00:18:00,1.77409,1.77409,1.77392,1.77392,14862762.0
2009-08-31 00:19:00,1.77377,1.77377,1.77356,1.77356,42952404.0
2009-08-31 00:20:00,1.77361,1.77361,1.77348,1.77352,10017480.0
2009-08-31 00:21:00,1.7735,1.7735,1.7733,1.7733,25882710.0
2009-08-31 00:22:00,1.77315,1.77315,1.77298,1.77298,6072870.0
2009-08-31 00:23:00,1.77295,1.77317,1.77295,1.77317,7762951.0
2009-08-31 00:24:00,1.77319,1.77329,1.77319,1.77321,10196819.0
2009-08-31 00:25:00,1.77335,1.77344,1.77331,1.77344,9223300.0
2009-08-31 00:26:00,1.77336,1.77372,1.77336,1.77372,6612477.0
2009-08-31 00:27:00,1.77385,1.77425,1.77385,1.77425,4523943.0
2009-08-31 00:28:00,1.77414,1.77427,1.77408,1.77408,23683244.0
2009-08-31 00:29:00,1.77407,1.77407,1.77365,1.77365,11517417.0
2009-08-31 00:30:00,1.7738,1.77417,1.7738,1.77415,10248281.0
2009-08-31 00:31:00,1.7741,1.77427,1.77386,1.77427,7045121.0
2009-08-31 00:32:00,1.7742,1.7742,1.77396,1.77396,2903422.0
2009-08-31 00:33:00,1.77402,1.77409,1.77375,1.77392,8006063.0
2009-08-31 00:34:00,1.77392,1.77405,1.77392,1.77395,6531213.0
2009-08-31 00:35:00,1.77391,1.77391,1.77342,1.7737,6642832.0
2009-08-31 00:36:00,1.77388,1.77415,1.77383,1.77415,4341867.0
2009-08-31 00:37:00,1.77415,1.7743,1.77406,1.7742,7827174.0
2009-08-31 00:38:00,1.77427,1.77459,1.77427,1.77459,11166892.0
2009-08-31 00:39:00,1.77469,1.77487,1.77469,1.77483,5608762.0
2009-08-31 00:40:00,1.7749,1.7749,1.77476,1.77479,16012747.0
2009-08-31 00:41:00,1.77489,1.77501,1.77486,1.77501,10881720.0
2009-08-31 00:42:00,1.775,1.77504,1.7749,1.7749,4596280.0
2009-08-31 00:43:00,1.77489,1.77489,1.77462,1.77462,7208980.0
2009-08-31 00:44:00,1.77458,1.77461,1.77436,1.77436,5199789.0
2009-08-31 00:45:00,1.77434,1.77434,1.77413,1.77418,76759828.0
2009-08-31 00:46:00,1.77431,1.77432,1.77408,1.77408,9994978.0
2009-08-31 00:47:00,1.77419,1.77421,1.77399,1.77399,7004162.0
2009-08-31 00:48:00,1.77405,1.77459,1.77405,1.77459,8320545.0
2009-08-31 00:49:00,1.77472,1.77484,1.77471,1.77484,9426260.0
2009-08-31 00:50:00,1.77486,1.77495,1.77472,1.77495,7587609.0
2009-08-31 00:51:00,1.775,1.77512,1.77487,1.77512,7381808.0
2009-08-31 00:52:00,1.77512,1.77532,1.77508,1.77532,12103290.0
2009-08-31 00:53:00,1.77531,1.77545,1.77531,1.77545,7338863.0
2009-08-31 00:54:00,1.77532,1.77554,1.77532,1.77554,3787096.0
2009-08-31 00:55:00,1.77558,1.77578,1.77555,1.77578,14214687.0
2009-08-31 00:56:00,1.77579,1.77593,1.77579,1.77593,9857831.0
2009-08-31 00:57:00,1.77595,1.77609,1.7759,1.77609,6832032.0
2009-08-31 00:58:00,1.77606,1.77626,1.77606,1.77626,3518125.0
2009-08-31 00:59:00,1.77626,1.7764,1.77611,1.77611,7619829.0
2009-08-31 01:00:00,1.77617,1.77626,1.77617,1.77626,8099363.0
2009-08-31 01:01:00,1.77631,1.77635,1.77624,1.77624,4807815.0
2009-08-31 01:02:00,1.77629,1.77647,1.77629,1.77647,2458050.0
2009-08-31 01:03:00,1.77629,1.77634,1.77623,1.77623,8767440.0
2009-08-31 01:04:00,1.7763,1.77638,1.77622,1.77622,6621611.0
2009-08-31 01:05:00,1.7762,1.77624,1.77607,1.77619,3800621.0
2009-08-31 01:06:00,1.77631,1.77649,1.77631,1.77636,4211110.0
2009-08-31 01:07:00,1.77632,1.77632,1.77613,1.77622,3611366.0
2009-08-31 01:08:00,1.77617,1.77637,1.77617,1.77637,6154969.0
2009-08-31 01:09:00,1.77634,1.77646,1.77634,1.77642,7579303.0
2009-08-31 01:10:00,1.77644,1.77644,1.77634,1.77637,14682968.0
2009-08-31 01:11:00,1.77638,1.77647,1.77629,1.77633,2762807.0
2009-08-31 01:12:00,1.77632,1.77639,1.77631,1.77637,4604734.0
2009-08-31 01:13:00,1.77637,1.77637,1.77622,1.7763,6541614.0
2009-08-31 01:14:00,1.77626,1.77636,1.77602,1.77635,3097383.0
2009-08-31 01:15:00,1.77647,1.77667,1.77647,1.77667,15513697.0
2009-08-31 01:16:00,1.77658,1.7768,1.77658,1.7768,3828895.0
2009-08-31 01:17:00,1.77686,1.77704,1.77686,1.77698,14007015.0
2009-08-31 01:18:00,1.7769,1.77691,1.77687,1.77689,3923943.0
2009-08-31 01:19:00,1.77674,1.77695,1.7764,1.77695,6575157.0
2009-08-31 01:20:00,1.7769,1.7769,1.77656,1.77689,6531233.0
2009-08-31 01:21:00,1.77679,1.77679,1.77667,1.77672,9215093.0
2009-08-31 01:22:00,1.77671,1.77671,1.77615,1.7765,11826345.0
2009-08-31 01:23:00,1.77666,1.77677,1.77665,1.77665,8752755.0
2009-08-31 01:24:00,1.7767,1.77705,1.7767,1.77705,8569040.0
2009-08-31 01:25:00,1.77703,1.77713,1.77672,1.77705,7632643.0
2009-08-31 01:26:00,1.77717,1.77737,1.77717,1.77721,4983436.0
2009-08-31 01:27:00,1.77729,1.77729,1.77701,1.77701,9791334.0
2009-08-31 01:28:00,1.77709,1.7771,1.77693,1.77696,12267419.0
2009-08-31 01:29:00,1.77691,1.77691,1.77673,1.77673,15024813.0
2009-08-31 01:30:00,1.77676,1.77676,1.77657,1.77661,11258637.0
2009-08-31 01:31:00,1.77653,1.77653,1.7764,1.7764,5908487.0
2009-08-31 01:32:00,1.77643,1.77644,1.77631,1.77634,5580255.0
2009-08-31 01:33:00,1.77629,1.77629,1.77603,1.77614,7048547.0
2009-08-31 01:34:00,1.77607,1.77608,1.77595,1.77598,3631809.0
2009-08-31 01:35:00,1.77596,1.77596,1.77574,1.77577,6740798.0
2009-08-31 01:36:00,1.77572,1.77576,1.77563,1.77563,5583955.0
2009-08-31 01:37:00,1.77566,1.77566,1.77408,1.77552,6341980.0
2009-08-31 01:38:00,1.77549,1.7755,1.77522,1.77532,10351665.0
2009-08-31 01:39:00,1.77528,1.77528,1.77508,1.77508,6547571.0
2009-08-31 01:40:00,1.77509,1.77512,1.775,1.775,4527033.0
2009-08-31 01:41:00,1.775,1.775,1.77476,1.77486,4753698.0
2009-08-31 01:42:00,1.77484,1.77484,1.77471,1.77471,3963959.0
2009-08-31 01:43:00,1.77469,1.77469,1.77449,1.7745,2747600.0
2009-08-31 01:44:00,1.77448,1.77449,1.77433,1.7744,6267383.0
2009-08-31 01:45:00,1.77436,1.77436,1.77387,1.77424,5733460.0
2009-08-31 01:46:00,1.77422,1.77422,1.77375,1.774,7850782.0
2009-08-31 01:47:00,1.77386,1.77398,1.77381,1.77387,9120334.0
2009-08-31 01:48:00,1.77386,1.77386,1.77347,1.77347,11753363.0
2009-08-31 01:49:00,1.77358,1.77386,1.77358,1.77386,11017026.0
2009-08-31 01:50:00,1.77394,1.77394,1.77373,1.77373,10045075.0
2009-08-31 01:51:00,1.77371,1.77371,1.7735,1.77356,9323742.0
2009-08-31 01:52:00,1.77348,1.77372,1.77343,1.77372,7256942.0
2009-08-31 01:53:00,1.77379,1.77396,1.77241,1.77396,4957601.0
2009-08-31 01:54:00,1.774,1.77408,1.77397,1.77408,3148644.0
2009-08-31 01:55:00,1.77405,1.77428,1.77405,1.77428,18660461.0
2009-08-31 01:56:00,1.77425,1.77442,1.77414,1.77439,7732461.0
2009-08-31 01:57:00,1.77445,1.77466,1.77445,1.77463,16845939.0
2009-08-31 01:58:00,1.77467,1.77488,1.77467,1.77488,10819030.0
2009-08-31 01:59:00,1.77477,1.77506,1.77477,1.77506,11755922.0
2009-08-31 02:00:00,1.77524,1.77524,1.77508,1.77508,11497234.0
2009-08-31 02:01:00,1.77524,1.77524,1.77486,1.77486,10829861.0
2009-08-31 02:02:00,1.77474,1.77474,1.7746,1.7747,16783838.0
2009-08-31 02:03:00,1.77476,1.77486,1.77471,1.77485,7805836.0
2009-08-31 02:04:00,1.77485,1.77485,1.77449,1.77449,17173257.0
2009-08-31 02:05:00,1.77446,1.77446,1.77423,1.77423,3266907.0
2009-08-31 02:06:00,1.77411,1.77411,1.77257,1.77394,4574698.0
2009-08-31 02:07:00,1.77384,1.77384,1.77369,1.77377,7527163.0
2009-08-31 02:08:00,1.77387,1.77405,1.77384,1.77405,9779463.0
2009-08-31 02:09:00,1.7741,1.77424,1.77399,1.77424,10743398.0
2009-08-31 02:10:00,1.77424,1.7745,1.77424,1.7745,10411110.0
2009-08-31 02:11:00,1.77459,1.77503,1.77459,1.775,12597389.0
2009-08-31 02:12:00,1.77507,1.77525,1.77495,1.77495,8657174.0
2009-08-31 02:13:00,1.77495,1.77495,1.77451,1.77488,8650047.0
2009-08-31 02:14:00,1.77494,1.77501,1.77442,1.77471,5911394.0
2009-08-31 02:15:00,1.77473,1.77486,1.77466,1.77486,6234960.0
2009-08-31 02:16:00,1.77478,1.77487,1.77468,1.77487,3003829.0
2009-08-31 02:17:00,1.77482,1.77482,1.77471,1.77471,3745236.0
2009-08-31 02:18:00,1.7746,1.7746,1.77404,1.77437,4625120.0
2009-08-31 02:19:00,1.77451,1.77491,1.77451,1.77486,4173151.0
2009-08-31 02:20:00,1.77487,1.77518,1.77487,1.77488,6275227.0
2009-08-31 02:21:00,1.7748,1.77482,1.77466,1.77478,9619611.0
2009-08-31 02:22:00,1.77481,1.77499,1.77338,1.77499,6622095.0
2009-08-31 02:23:00,1.77495,1.77502,1.77483,1.77483,5568365.0
2009-08-31 02:24:00,1.77479,1.77479,1.77465,1.77478,6632033.0
2009-08-31 02:25:00,1.77481,1.77486,1.77474,1.77474,3614819.0
2009-08-31 02:26:00,1.77479,1.77522,1.77479,1.77522,7756737.0
2009-08-31 02:27:00,1.77528,1.77543,1.77526,1.77543,5260420.0
2009-08-31 02:28:00,1.77541,1.77558,1.77541,1.77558,5773953.0
2009-08-31 02:29:00,1.77567,1.77591,1.77564,1.77591,10368023.0
2009-08-31 02:30:00,1.77589,1.77601,1.77574,1.77584,14031390.0
2009-08-31 02:31:00,1.77572,1.77572,1.77559,1.77562,11367143.0
2009-08-31 02:32:00,1.77554,1.77587,1.77554,1.77587,9678098.0
2009-08-31 02:33:00,1.77584,1.77597,1.77581,1.77581,5255679.0
2009-08-31 02:34:00,1.77565,1.77588,1.7753,1.77582,7662527.0
2009-08-31 02:35:00,1.77589,1.77638,1.77589,1.77638,8292886.0
2009-08-31 02:36:00,1.77635,1.77649,1.77628,1.77648,8105154.0
2009-08-31 02:37:00,1.77622,1.77631,1.77562,1.77621,11718536.0
2009-08-31 02:38:00,1.77632,1.77666,1.77632,1.77666,8984200.0
2009-08-31 02:39:00,1.77687,1.77732,1.77687,1.77732,6898946.0
2009-08-31 02:40:00,1.77734,1.77736,1.7769,1.77736,6624177.0
2009-08-31 02:41:00,1.77745,1.77745,1.7773,1.77743,3688956.0
2009-08-31 02:42:00,1.77755,1.77776,1.77755,1.77767,14078820.0
2009-08-31 02:43:00,1.77767,1.77779,1.77767,1.77771,3597909.0
2009-08-31 02:44:00,1.77782,1.77807,1.77782,1.77807,14851327.0
2009-08-31 02:45:00,1.77803,1.77803,1.77768,1.77793,3432003.0
2009-08-31 02:46:00,1.778,1.77821,1.77795,1.77811,6712101.0
2009-08-31 02:47:00,1.77814,1.77824,1.77814,1.77822,4655010.0
2009-08-31 02:48:00,1.77835,1.77854,1.77835,1.77845,2597599.0
2009-08-31 02:49:00,1.77843,1.77845,1.77838,1.77842,16006727.0
2009-08-31 02:50:00,1.77838,1.77862,1.77838,1.77862,7744256.0
2009-08-31 02:51:00,1.77871,1.77879,1.77871,1.77879,6257594.0
2009-08-31 02:52:00,1.77889,1.77889,1.77868,1.77878,3819934.0
2009-08-31 02:53:00,1.7789,1.77921,1.7789,1.77921,4517388.0
2009-08-31 02:54:00,1.77933,1.77956,1.77933,1.77949,3880561.0
2009-08-31 02:55:00,1.77954,1.77993,1.77954,1.77993,6732016.0
2009-08-31 02:56:00,1.77995,1.7809,1.77995,1.7809,8887424.0
2009-08-31 02:57:00,1.78108,1.78108,1.78041,1.78041,2643918.0
2009-08-31 02:58:00,1.7803,1.78051,1.7803,1.78035,4591993.0
2009-08-31 02:59:00,1.78022,1.78053,1.78018,1.78053,8489010.0
2009-08-31 03:00:00,1.78052,1.78052,1.78009,1.78009,8107065.0
2009-08-31 03:01:00,1.78,1.78,1.77924,1.77924,3455920.0
2009-08-31 03:02:00,1.77924,1.77954,1.77924,1.77938,7188588.0
2009-08-31 03:03:00,1.7794,1.77951,1.77938,1.77945,10361393.0
2009-08-31 03:04:00,1.77942,1.77942,1.77903,1.77903,14340885.0
2009-08-31 03:05:00,1.77893,1.77893,1.77881,1.77887,4178632.0
2009-08-31 03:06:00,1.77904,1.77916,1.77904,1.77916,6702770.0
2009-08-31 03:07:00,1.77929,1.77949,1.77927,1.77945,11391331.0
2009-08-31 03:08:00,1.77947,1.77947,1.77927,1.7794,7823856.0
2009-08-31 03:09:00,1.77935,1.77945,1.77919,1.77945,7531127.0
2009-08-31 03:10:00,1.77942,1.77942,1.77927,1.77931,10429586.0
2009-08-31 03:11:00,1.77922,1.77934,1.77912,1.77934,8462718.0
2009-08-31 03:12:00,1.77942,1.77987,1.77942,1.77987,6510655.0
2009-08-31 03:13:00,1.77986,1.78006,1.77986,1.78005,10295607.0
2009-08-31 03:14:00,1.77985,1.77987,1.77926,1.77926,72007342.0
2009-08-31 03:15:00,1.77918,1.77947,1.77918,1.77945,4856439.0
2009-08-31 03:16:00,1.77952,1.77952,1.77903,1.77903,6937049.0
2009-08-31 03:17:00,1.7789,1.77912,1.7789,1.77912,4546721.0
2009-08-31 03:18:00,1.77933,1.77983,1.77933,1.77983,10680919.0
2009-08-31 03:19:00,1.77998,1.7802,1.77998,1.78018,16028776.0
2009-08-31 03:20:00,1.78007,1.78014,1.78005,1.78005,5489637.0
2009-08-31 03:21:00,1.77996,1.78009,1.77996,1.78007,12064492.0
2009-08-31 03:22:00,1.78007,1.78044,1.78007,1.78044,7682737.0
2009-08-31 03:23:00,1.78055,1.7807,1.78042,1.78042,4308263.0
2009-08-31 03:24:00,1.78028,1.78047,1.78011,1.78042,6300105.0
2009-08-31 03:25:00,1.78031,1.78031,1.77993,1.78005,6899657.0
2009-08-31 03:26:00,1.78004,1.78004,1.7794,1.7794,7671582.0
2009-08-31 03:27:00,1.77924,1.77924,1.77894,1.77894,3208910.0
2009-08-31 03:28:00,1.77893,1.77899,1.77857,1.77895,6796375.0
2009-08-31 03:29:00,1.77902,1.77918,1.77902,1.77918,11320315.0
2009-08-31 03:30:00,1.7792,1.77959,1.7792,1.77959,10942914.0
2009-08-31 03:31:00,1.77961,1.77976,1.7796,1.7796,24400623.0
2009-08-31 03:32:00,1.77962,1.77976,1.77947,1.77976,4297466.0
2009-08-31 03:33:00,1.77992,1.78012,1.77987,1.77987,7077466.0
2009-08-31 03:34:00,1.77991,1.77998,1.77973,1.77973,10111052.0
2009-08-31 03:35:00,1.77956,1.7796,1.7794,1.7796,10034262.0
2009-08-31 03:36:00,1.77974,1.77988,1.77969,1.77969,7265958.0
2009-08-31 03:37:00,1.77959,1.78,1.77959,1.77981,6110760.0
2009-08-31 03:38:00,1.77994,1.78,1.77984,1.7799,25695135.0
2009-08-31 03:39:00,1.77992,1.77992,1.77958,1.77958,9357757.0
2009-08-31 03:40:00,1.77948,1.77948,1.77913,1.77914,41415876.0
2009-08-31 03:41:00,1.77924,1.77924,1.77891,1.77891,14161756.0
2009-08-31 03:42:00,1.77891,1.77891,1.77858,1.77858,17932231.0
2009-08-31 03:43:00,1.77859,1.77859,1.77834,1.77843,7504157.0
2009-08-31 03:44:00,1.77843,1.77843,1.77817,1.77817,3987325.0
2009-08-31 03:45:00,1.77807,1.77814,1.77801,1.77801,6311529.0
2009-08-31 03:46:00,1.77796,1.77796,1.7773,1.77768,9285113.0
2009-08-31 03:47:00,1.7775,1.77753,1.77717,1.77717,22376664.0
2009-08-31 03:48:00,1.7773,1.7773,1.77702,1.77704,9339436.0
2009-08-31 03:49:00,1.77721,1.77735,1.77711,1.77735,17894109.0
2009-08-31 03:50:00,1.77714,1.77714,1.7767,1.7767,5809066.0
2009-08-31 03:51:00,1.77688,1.77712,1.77681,1.77712,5414392.0
2009-08-31 03:52:00,1.77706,1.77706,1.77681,1.77681,10475092.0
2009-08-31 03:53:00,1.77679,1.77679,1.77669,1.77674,15125840.0
2009-08-31 03:54:00,1.77681,1.77682,1.77656,1.77656,7465625.0
2009-08-31 03:55:00,1.77645,1.77652,1.77639,1.77639,7649254.0
2009-08-31 03:56:00,1.77623,1.77623,1.77595,1.7762,8574290.0
2009-08-31 03:57:00,1.77576,1.77642,1.77576,1.7762,20162654.0
2009-08-31 03:58:00,1.77624,1.77673,1.77617,1.77673,10596391.0
2009-08-31 03:59:00,1.77674,1.77703,1.77674,1.77703,6229950.0
2009-08-31 04:00:00,1.77697,1.77698,1.77667,1.77667,4384278.0
2009-08-31 04:01:00,1.77659,1.77659,1.77641,1.77647,3261846.0
2009-08-31 04:02:00,1.77634,1.77634,1.776,1.77604,12230447.0
2009-08-31 04:03:00,1.77616,1.77638,1.77587,1.77614,3443398.0
2009-08-31 04:04:00,1.7765,1.77715,1.7765,1.77715,7288881.0
2009-08-31 04:05:00,1.77718,1.77718,1.77684,1.77688,6417173.0
2009-08-31 04:06:00,1.77684,1.77684,1.77647,1.77647,5205991.0
2009-08-31 04:07:00,1.77651,1.7767,1.77651,1.7767,4027052.0
2009-08-31 04:08:00,1.77669,1.77669,1.77628,1.77657,16629949.0
2009-08-31 04:09:00,1.77661,1.77666,1.77655,1.7766,4401258.0
2009-08-31 04:10:00,1.77623,1.77623,1.77601,1.77615,5132376.0
2009-08-31 04:11:00,1.77662,1.77679,1.77649,1.77679,10030815.0
2009-08-31 04:12:00,1.77689,1.77696,1.7768,1.77682,3907727.0
2009-08-31 04:13:00,1.77685,1.77717,1.77674,1.77717,5506039.0
2009-08-31 04:14:00,1.77706,1.77706,1.77682,1.77701,5760997.0
2009-08-31 04:15:00,1.77695,1.77703,1.77695,1.77697,7259942.0
2009-08-31 04:16:00,1.77684,1.77687,1.77617,1.77687,17622298.0
2009-08-31 04:17:00,1.77696,1.77708,1.77688,1.77708,9427998.0
2009-08-31 04:18:00,1.77706,1.77728,1.77704,1.77728,3741475.0
2009-08-31 04:19:00,1.77683,1.77714,1.77667,1.77677,14181803.0
2009-08-31 04:20:00,1.77719,1.7773,1.77584,1.77729,7185413.0
2009-08-31 04:21:00,1.77724,1.77734,1.77705,1.77718,23040147.0
2009-08-31 04:22:00,1.77708,1.77708,1.77637,1.77637,12609993.0
2009-08-31 04:23:00,1.77673,1.77683,1.77665,1.77683,12687190.0
2009-08-31 04:24:00,1.77691,1.77711,1.77691,1.77697,10466724.0
2009-08-31 04:25:00,1.77689,1.77689,1.77666,1.77668,3059210.0
2009-08-31 04:26:00,1.77666,1.77676,1.77659,1.77676,26878192.0
2009-08-31 04:27:00,1.7768,1.77705,1.7768,1.77703,21627249.0
2009-08-31 04:28:00,1.77709,1.77719,1.77697,1.77719,5065744.0
2009-08-31 04:29:00,1.7769,1.77727,1.7769,1.77711,9274552.0
2009-08-31 04:30:00,1.77713,1.77724,1.77706,1.7771,7529079.0
2009-08-31 04:31:00,1.77725,1.77736,1.77707,1.77736,4148257.0
2009-08-31 04:32:00,1.77739,1.77749,1.77739,1.77743,11414252.0
2009-08-31 04:33:00,1.77727,1.77728,1.77706,1.77706,4335168.0
2009-08-31 04:34:00,1.77703,1.77704,1.77655,1.77704,9718950.0
2009-08-31 04:35:00,1.77704,1.77736,1.77704,1.77726,11601671.0
2009-08-31 04:36:00,1.77736,1.77736,1.77713,1.77713,5238390.0
2009-08-31 04:37:00,1.77707,1.77716,1.77704,1.77716,9390164.0
2009-08-31 04:38:00,1.77717,1.7773,1.77717,1.7773,15233549.0
2009-08-31 04:39:00,1.77724,1.77724,1.7767,1.7767,6195151.0
2009-08-31 04:40:00,1.77696,1.77696,1.77666,1.77673,4923428.0
2009-08-31 04:41:00,1.7767,1.77676,1.7762,1.77637,8384772.0
2009-08-31 04:42:00,1.77649,1.77649,1.77621,1.77621,8074662.0
2009-08-31 04:43:00,1.77629,1.77658,1.7761,1.77658,5497699.0
2009-08-31 04:44:00,1.77656,1.77665,1.77645,1.77656,7707768.0
2009-08-31 04:45:00,1.77669,1.77704,1.77669,1.77704,3350319.0
2009-08-31 04:46:00,1.77721,1.77757,1.7772,1.77757,4518046.0
2009-08-31 04:47:00,1.77781,1.77795,1.77771,1.77771,14556947.0
2009-08-31 04:48:00,1.77771,1.77771,1.77722,1.77722,6012332.0
2009-08-31 04:49:00,1.77715,1.77715,1.77655,1.77655,12968267.0
2009-08-31 04:50:00,1.77656,1.77672,1.77656,1.77672,6522845.0
2009-08-31 04:51:00,1.7769,1.77698,1.77683,1.77687,4515794.0
2009-08-31 04:52:00,1.77681,1.77703,1.77681,1.77686,2817341.0
2009-08-31 04:53:00,1.77693,1.77693,1.77675,1.77675,6903297.0
2009-08-31 04:54:00,1.77665,1.77665,1.77632,1.77663,11974836.0
2009-08-31 04:55:00,1.77667,1.77701,1.77667,1.77696,15647947.0
2009-08-31 04:56:00,1.77675,1.77684,1.77658,1.77669,27259663.0
2009-08-31 04:57:00,1.77665,1.77667,1.77627,1.77658,10368428.0
2009-08-31 04:58:00,1.77643,1.77646,1.77632,1.77632,3176225.0
2009-08-31 04:59:00,1.77617,1.77639,1.77617,1.77639,12142650.0
2009-08-31 05:00:00,1.77652,1.77678,1.77651,1.77678,10217952.0
2009-08-31 05:01:00,1.77685,1.77686,1.77656,1.77686,8581260.0
2009-08-31 05:02:00,1.77676,1.77686,1.77667,1.77677,12061625.0
2009-08-31 05:03:00,1.77674,1.77702,1.77674,1.77702,17661530.0
2009-08-31 05:04:00,1.77711,1.77712,1.77692,1.77692,13831636.0
2009-08-31 05:05:00,1.77667,1.77667,1.77648,1.77665,50868440.0
2009-08-31 05:06:00,1.77677,1.77692,1.77675,1.7769,4253334.0
2009-08-31 05:07:00,1.77681,1.77681,1.77648,1.77648,6791049.0
2009-08-31 05:08:00,1.77648,1.77653,1.77638,1.7765,11761641.0
2009-08-31 05:09:00,1.77667,1.77696,1.77667,1.77696,6862708.0
2009-08-31 05:10:00,1.77698,1.77716,1.77673,1.77711,6642474.0
2009-08-31 05:11:00,1.77702,1.77717,1.77702,1.77703,8053344.0
2009-08-31 05:12:00,1.77715,1.77723,1.77708,1.7771,8699263.0
2009-08-31 05:13:00,1.77715,1.77722,1.77713,1.77722,5468985.0
2009-08-31 05:14:00,1.77717,1.77722,1.77716,1.7772,4121732.0
2009-08-31 05:15:00,1.777,1.77723,1.77696,1.77716,13967357.0
2009-08-31 05:16:00,1.77728,1.77745,1.77727,1.77741,7221548.0
2009-08-31 05:17:00,1.77745,1.77748,1.77703,1.77734,10787565.0
2009-08-31 05:18:00,1.7773,1.77736,1.77712,1.77736,7587879.0
2009-08-31 05:19:00,1.77739,1.77751,1.77739,1.77747,4516495.0
2009-08-31 05:20:00,1.7775,1.77772,1.7775,1.77767,11930464.0
2009-08-31 05:21:00,1.77791,1.77804,1.77783,1.77804,6481222.0
2009-08-31 05:22:00,1.77808,1.77808,1.77789,1.77794,6051779.0
2009-08-31 05:23:00,1.7779,1.77815,1.7779,1.77815,5557237.0
2009-08-31 05:24:00,1.77807,1.7782,1.77807,1.77809,1269577.0
2009-08-31 05:25:00,1.77795,1.77814,1.77795,1.77814,9061603.0
2009-08-31 05:26:00,1.77821,1.77831,1.77813,1.77827,5840358.0
2009-08-31 05:27:00,1.7782,1.7782,1.77787,1.7781,13696286.0
2009-08-31 05:28:00,1.77817,1.7783,1.77817,1.77819,5533355.0
2009-08-31 05:29:00,1.7781,1.7781,1.77785,1.77802,7405047.0
2009-08-31 05:30:00,1.77797,1.77804,1.77779,1.77804,11818589.0
2009-08-31 05:31:00,1.77801,1.77814,1.7777,1.7777,4454795.0
2009-08-31 05:32:00,1.77755,1.77755,1.77702,1.77715,7371199.0
2009-08-31 05:33:00,1.77713,1.77719,1.77671,1.77719,18543618.0
2009-08-31 05:34:00,1.77725,1.77742,1.77725,1.77733,5278736.0
2009-08-31 05:35:00,1.77748,1.77762,1.77748,1.77762,6071878.0
2009-08-31 05:36:00,1.77763,1.77763,1.77733,1.77752,13051970.0
2009-08-31 05:37:00,1.77759,1.77775,1.77759,1.77765,6447256.0
2009-08-31 05:38:00,1.77766,1.77774,1.77752,1.77752,11777311.0
2009-08-31 05:39:00,1.7773,1.7773,1.77721,1.77727,20558460.0
2009-08-31 05:40:00,1.77736,1.77736,1.77719,1.77719,8074295.0
2009-08-31 05:41:00,1.77715,1.77725,1.77715,1.77721,8223686.0
2009-08-31 05:42:00,1.77724,1.77739,1.77722,1.77722,10015057.0
2009-08-31 05:43:00,1.77705,1.7771,1.77694,1.77694,17248500.0
2009-08-31 05:44:00,1.77692,1.77728,1.7765,1.7765,6942484.0
2009-08-31 05:45:00,1.77688,1.77688,1.77673,1.77674,6909546.0
2009-08-31 05:46:00,1.77685,1.77686,1.77672,1.77686,3612740.0
2009-08-31 05:47:00,1.77688,1.77695,1.77674,1.77682,10498869.0
2009-08-31 05:48:00,1.7768,1.77694,1.77679,1.7768,6572635.0
2009-08-31 05:49:00,1.77666,1.77673,1.77666,1.77673,18666245.0
2009-08-31 05:50:00,1.7768,1.77681,1.77659,1.77659,13407573.0
2009-08-31 05:51:00,1.77652,1.77652,1.7762,1.77623,6149374.0
2009-08-31 05:52:00,1.77625,1.77634,1.77625,1.77628,8835068.0
2009-08-31 05:53:00,1.77624,1.77624,1.7756,1.7756,8176274.0
2009-08-31 05:54:00,1.77555,1.77572,1.77533,1.77549,10488772.0
2009-08-31 05:55:00,1.77544,1.77548,1.77516,1.77516,9353947.0
2009-08-31 05:56:00,1.77525,1.7754,1.77525,1.77525,20228516.0
2009-08-31 05:57:00,1.77513,1.77527,1.77513,1.77527,8050812.0
2009-08-31 05:58:00,1.77532,1.77559,1.77532,1.77559,6923881.0
2009-08-31 05:59:00,1.77555,1.77572,1.77555,1.77572,10972456.0
2009-08-31 06:00:00,1.77589,1.77601,1.77589,1.77599,11451037.0
2009-08-31 06:01:00,1.77589,1.77589,1.77559,1.77559,5035212.0
2009-08-31 06:02:00,1.77575,1.77583,1.77567,1.77576,4766205.0
2009-08-31 06:03:00,1.77556,1.77556,1.77538,1.77551,9989820.0
2009-08-31 06:04:00,1.77558,1.77558,1.77528,1.77533,7817175.0
2009-08-31 06:05:00,1.77521,1.77534,1.77521,1.77525,8461962.0
2009-08-31 06:06:00,1.7753,1.7754,1.77529,1.7754,4102032.0
2009-08-31 06:07:00,1.77534,1.77556,1.77534,1.77556,5027176.0
2009-08-31 06:08:00,1.77577,1.77578,1.7757,1.7757,8953191.0
2009-08-31 06:09:00,1.77575,1.77575,1.77558,1.77561,17788832.0
2009-08-31 06:10:00,1.77569,1.77579,1.77569,1.7757,5319734.0
2009-08-31 06:11:00,1.7756,1.7756,1.77528,1.77528,12489713.0
2009-08-31 06:12:00,1.7754,1.77549,1.77507,1.77529,8756117.0
2009-08-31 06:13:00,1.7753,1.7753,1.77503,1.77509,7410497.0
2009-08-31 06:14:00,1.77521,1.77524,1.77517,1.77522,5881893.0
2009-08-31 06:15:00,1.77516,1.77527,1.77513,1.77516,15481732.0
2009-08-31 06:16:00,1.77513,1.77565,1.77513,1.77565,4663721.0
2009-08-31 06:17:00,1.77557,1.77557,1.77534,1.77534,5213639.0
2009-08-31 06:18:00,1.77533,1.77546,1.77533,1.77546,6401839.0
2009-08-31 06:19:00,1.7753,1.77535,1.7753,1.7753,5114230.0
2009-08-31 06:20:00,1.77538,1.77556,1.77538,1.77551,14322659.0
2009-08-31 06:21:00,1.77555,1.77555,1.77541,1.77541,7231913.0
2009-08-31 06:22:00,1.77532,1.77543,1.77525,1.77536,6709623.0
2009-08-31 06:23:00,1.77536,1.77545,1.7753,1.7753,9962388.0
2009-08-31 06:24:00,1.77536,1.77581,1.77536,1.77581,5245707.0
2009-08-31 06:25:00,1.77602,1.77621,1.77602,1.77615,3092585.0
2009-08-31 06:26:00,1.77612,1.77615,1.77587,1.77598,11698418.0
2009-08-31 06:27:00,1.77589,1.77602,1.77589,1.77602,8508148.0
2009-08-31 06:28:00,1.77601,1.77603,1.77583,1.77591,9743711.0
2009-08-31 06:29:00,1.77589,1.77591,1.77571,1.77579,4586251.0
2009-08-31 06:30:00,1.77581,1.77584,1.77573,1.77574,3950944.0
2009-08-31 06:31:00,1.77575,1.7759,1.77552,1.7759,4309509.0
2009-08-31 06:32:00,1.77585,1.77591,1.77578,1.77585,9719985.0
2009-08-31 06:33:00,1.7757,1.77574,1.77557,1.77557,26498100.0
2009-08-31 06:34:00,1.7756,1.77565,1.77537,1.77537,9314491.0
2009-08-31 06:35:00,1.77539,1.77543,1.77536,1.77536,9208458.0
2009-08-31 06:36:00,1.77548,1.77565,1.7754,1.77565,9080967.0
2009-08-31 06:37:00,1.77573,1.77588,1.77572,1.77588,6392803.0
2009-08-31 06:38:00,1.7759,1.77611,1.77581,1.77581,22722276.0
2009-08-31 06:39:00,1.77562,1.77576,1.77552,1.77568,11657303.0
2009-08-31 06:40:00,1.77583,1.77601,1.77583,1.77601,5905086.0
2009-08-31 06:41:00,1.77601,1.77621,1.77598,1.77621,9479544.0
2009-08-31 06:42:00,1.77617,1.77617,1.77581,1.77591,9875841.0
2009-08-31 06:43:00,1.77579,1.77579,1.77545,1.77557,10541811.0
2009-08-31 06:44:00,1.77565,1.77565,1.77516,1.77552,3627957.0
2009-08-31 06:45:00,1.77572,1.77596,1.77572,1.77596,4854897.0
2009-08-31 06:46:00,1.77563,1.77618,1.77563,1.77618,6955941.0
2009-08-31 06:47:00,1.77618,1.77618,1.77598,1.77598,3652031.0
2009-08-31 06:48:00,1.77585,1.77585,1.77565,1.77565,4318122.0
2009-08-31 06:49:00,1.77553,1.77563,1.77553,1.77563,6524700.0
2009-08-31 06:50:00,1.77571,1.77572,1.77561,1.77563,7162190.0
2009-08-31 06:51:00,1.77559,1.77562,1.77526,1.77526,12444493.0
2009-08-31 06:52:00,1.77552,1.77584,1.77552,1.77577,1710987.0
2009-08-31 06:53:00,1.77587,1.77593,1.77579,1.7758,3533893.0
2009-08-31 06:54:00,1.776,1.7764,1.77588,1.7764,5869092.0
2009-08-31 06:55:00,1.77635,1.77659,1.77635,1.77659,5262339.0
2009-08-31 06:56:00,1.77659,1.77672,1.77656,1.77672,5462625.0
2009-08-31 06:57:00,1.77667,1.77675,1.77661,1.77672,28801080.0
2009-08-31 06:58:00,1.77682,1.77702,1.7768,1.7768,7560022.0
2009-08-31 06:59:00,1.77671,1.77672,1.77655,1.77672,6908089.0
2009-08-31 07:00:00,1.77679,1.77693,1.77675,1.77677,6467064.0
2009-08-31 07:01:00,1.77678,1.77687,1.77672,1.77683,2969655.0
2009-08-31 07:02:00,1.77675,1.77691,1.77675,1.77686,5510013.0
2009-08-31 07:03:00,1.77691,1.77703,1.77691,1.77703,6570736.0
2009-08-31 07:04:00,1.77705,1.77705,1.77686,1.77689,7134381.0
2009-08-31 07:05:00,1.7769,1.77701,1.7769,1.77693,4752810.0
2009-08-31 07:06:00,1.77697,1.77697,1.7768,1.7768,10685992.0
2009-08-31 07:07:00,1.77696,1.77715,1.77696,1.77715,20616900.0
2009-08-31 07:08:00,1.77716,1.77727,1.77704,1.77727,7641330.0
2009-08-31 07:09:00,1.77716,1.77729,1.77715,1.77715,6111690.0
2009-08-31 07:10:00,1.77716,1.77733,1.77716,1.77733,3352599.0
2009-08-31 07:11:00,1.77737,1.77741,1.77733,1.77733,12457742.0
2009-08-31 07:12:00,1.77737,1.7775,1.77737,1.77738,7074979.0
2009-08-31 07:13:00,1.7775,1.77755,1.7775,1.77753,5875769.0
2009-08-31 07:14:00,1.77749,1.77759,1.77743,1.77758,4992306.0
2009-08-31 07:15:00,1.77754,1.77755,1.77734,1.77734,7892234.0
2009-08-31 07:16:00,1.77724,1.77724,1.77715,1.77724,8538467.0
2009-08-31 07:17:00,1.77727,1.77731,1.77689,1.77731,6838967.0
2009-08-31 07:18:00,1.77721,1.77721,1.77709,1.77709,3810212.0
2009-08-31 07:19:00,1.77705,1.77706,1.77695,1.77696,9585048.0
2009-08-31 07:20:00,1.77695,1.77697,1.77644,1.77692,8764027.0
2009-08-31 07:21:00,1.77687,1.77711,1.77687,1.77711,7652178.0
2009-08-31 07:22:00,1.77696,1.77696,1.7768,1.7768,7582140.0
2009-08-31 07:23:00,1.77685,1.77698,1.77685,1.77698,6509040.0
2009-08-31 07:24:00,1.77707,1.77738,1.77707,1.77736,5715492.0
2009-08-31 07:25:00,1.7774,1.7774,1.77712,1.77733,5570810.0
2009-08-31 07:26:00,1.77733,1.7774,1.77713,1.77717,4952715.0
2009-08-31 07:27:00,1.77722,1.77735,1.77722,1.77727,7328399.0
2009-08-31 07:28:00,1.77728,1.77728,1.77707,1.77724,11455419.0
2009-08-31 07:29:00,1.77722,1.7774,1.77716,1.77716,9424063.0
2009-08-31 07:30:00,1.77705,1.77705,1.77669,1.77669,9706311.0
2009-08-31 07:31:00,1.77671,1.7774,1.77671,1.7774,5816412.0
2009-08-31 07:32:00,1.77739,1.77755,1.77732,1.77744,8287891.0
2009-08-31 07:33:00,1.77747,1.77753,1.77743,1.77745,8174001.0
2009-08-31 07:34:00,1.77736,1.77736,1.77679,1.77679,10806526.0
2009-08-31 07:35:00,1.77677,1.77682,1.77648,1.77648,8378427.0
2009-08-31 07:36:00,1.77643,1.77643,1.77614,1.77629,8136623.0
2009-08-31 07:37:00,1.77622,1.77639,1.77615,1.77626,31375260.0
2009-08-31 07:38:00,1.77639,1.77653,1.77637,1.77647,5315030.0
2009-08-31 07:39:00,1.77649,1.77699,1.77649,1.77699,5339059.0
2009-08-31 07:40:00,1.77701,1.77733,1.77699,1.77733,4202383.0
2009-08-31 07:41:00,1.7774,1.77743,1.77735,1.77735,5949617.0
2009-08-31 07:42:00,1.77716,1.77716,1.77694,1.777,7419315.0
2009-08-31 07:43:00,1.77719,1.77728,1.77713,1.77721,6365867.0
2009-08-31 07:44:00,1.77725,1.77741,1.77722,1.77741,8583791.0
2009-08-31 07:45:00,1.77736,1.77736,1.77723,1.77726,9128528.0
2009-08-31 07:46:00,1.77721,1.77739,1.7772,1.77739,3789635.0
2009-08-31 07:47:00,1.77728,1.77728,1.77646,1.77646,5883857.0
2009-08-31 07:48:00,1.77672,1.777,1.7766,1.777,8721279.0
2009-08-31 07:49:00,1.77699,1.77708,1.77699,1.77708,7567221.0
2009-08-31 07:50:00,1.77699,1.77699,1.77655,1.77655,22870501.0
2009-08-31 07:51:00,1.77656,1.77663,1.77656,1.77659,4808034.0
2009-08-31 07:52:00,1.77657,1.7766,1.77641,1.77658,7215501.0
2009-08-31 07:53:00,1.7766,1.7767,1.7766,1.7767,6425470.0
2009-08-31 07:54:00,1.77666,1.77692,1.77666,1.77669,5336969.0
2009-08-31 07:55:00,1.77667,1.77681,1.77652,1.77681,7027814.0
2009-08-31 07:56:00,1.777,1.77712,1.77698,1.77698,9381839.0
2009-08-31 07:57:00,1.77693,1.77693,1.77668,1.7768,7336645.0
2009-08-31 07:58:00,1.77688,1.77703,1.77659,1.77703,6964326.0
2009-08-31 07:59:00,1.77693,1.77734,1.77693,1.77734,10517866.0
2009-08-31 08:00:00,1.77733,1.77733,1.77664,1.77704,4583345.0
2009-08-31 08:01:00,1.77704,1.77704,1.77687,1.77697,5844934.0
2009-08-31 08:02:00,1.7771,1.77734,1.77701,1.77734,10650306.0
2009-08-31 08:03:00,1.77732,1.77732,1.7769,1.7769,7027475.0
2009-08-31 08:04:00,1.77681,1.77686,1.77675,1.77684,9787272.0
2009-08-31 08:05:00,1.77675,1.77675,1.77526,1.7765,6068751.0
2009-08-31 08:06:00,1.77641,1.77641,1.77619,1.77625,8069940.0
2009-08-31 08:07:00,1.77618,1.77618,1.77586,1.77586,7354707.0
2009-08-31 08:08:00,1.77574,1.77574,1.77552,1.77552,10538941.0
2009-08-31 08:09:00,1.77572,1.77582,1.77572,1.77582,17560718.0
2009-08-31 08:10:00,1.77574,1.77582,1.77553,1.77582,6029229.0
2009-08-31 08:11:00,1.77594,1.77621,1.7759,1.7759,5352034.0
2009-08-31 08:12:00,1.77594,1.77609,1.77584,1.77595,6558330.0
2009-08-31 08:13:00,1.77591,1.77591,1.77576,1.77576,5887400.0
2009-08-31 08:14:00,1.77572,1.77604,1.77566,1.77604,2900031.0
2009-08-31 08:15:00,1.77619,1.77661,1.77619,1.7764,13350619.0
2009-08-31 08:16:00,1.77676,1.77676,1.77629,1.77629,3535884.0
2009-08-31 08:17:00,1.77643,1.77643,1.77608,1.77608,8183056.0
2009-08-31 08:18:00,1.77613,1.77613,1.776,1.776,6257556.0
2009-08-31 08:19:00,1.776,1.776,1.77578,1.77597,8865159.0
2009-08-31 08:20:00,1.77577,1.77599,1.77577,1.77599,7847971.0
2009-08-31 08:21:00,1.77601,1.77606,1.7759,1.7759,5846827.0
2009-08-31 08:22:00,1.77582,1.77582,1.77541,1.77541,7657505.0
2009-08-31 08:23:00,1.77542,1.77557,1.77514,1.77557,5956723.0
2009-08-31 08:24:00,1.77553,1.77553,1.77525,1.77525,14983907.0
2009-08-31 08:25:00,1.77539,1.77569,1.77539,1.77566,15764812.0
2009-08-31 08:26:00,1.77567,1.77567,1.77548,1.7755,6020790.0
2009-08-31 08:27:00,1.77567,1.77578,1.77562,1.77578,4421590.0
2009-08-31 08:28:00,1.77579,1.7759,1.77579,1.77585,7444434.0
2009-08-31 08:29:00,1.7758,1.77583,1.77578,1.77582,6807984.0
2009-08-31 08:30:00,1.77575,1.77575,1.77537,1.77537,8494935.0
2009-08-31 08:31:00,1.77525,1.77533,1.77505,1.77533,7827743.0
2009-08-31 08:32:00,1.7753,1.77543,1.77519,1.77543,4303320.0
2009-08-31 08:33:00,1.77549,1.77549,1.77535,1.77535,7865724.0
2009-08-31 08:34:00,1.7753,1.7753,1.77505,1.77526,4437835.0
2009-08-31 08:35:00,1.7751,1.7751,1.7747,1.7747,7032255.0
2009-08-31 08:36:00,1.77477,1.77477,1.7744,1.7744,3740978.0
2009-08-31 08:37:00,1.77435,1.77435,1.77376,1.77376,15133368.0
2009-08-31 08:38:00,1.77369,1.77369,1.77358,1.77358,7215444.0
2009-08-31 08:39:00,1.77368,1.77431,1.77368,1.77431,7304865.0
2009-08-31 08:40:00,1.77451,1.77456,1.77413,1.77413,8376953.0
2009-08-31 08:41:00,1.7742,1.77432,1.7742,1.77423,8456328.0
2009-08-31 08:42:00,1.77432,1.77441,1.77432,1.7744,6494996.0
2009-08-31 08:43:00,1.77437,1.77437,1.77427,1.77431,7469349.0
2009-08-31 08:44:00,1.77441,1.77441,1.77422,1.77422,7608054.0
2009-08-31 08:45:00,1.77431,1.77433,1.77424,1.77433,2714481.0
2009-08-31 08:46:00,1.77422,1.7744,1.77422,1.77428,7982592.0
2009-08-31 08:47:00,1.77432,1.77444,1.77431,1.77444,25213822.0
2009-08-31 08:48:00,1.77442,1.77447,1.77428,1.77442,6175185.0
2009-08-31 08:49:00,1.77441,1.77441,1.77407,1.77424,9095275.0
2009-08-31 08:50:00,1.77433,1.77468,1.77433,1.77468,6825819.0
2009-08-31 08:51:00,1.77467,1.77467,1.77458,1.77458,25951968.0
2009-08-31 08:52:00,1.77452,1.77458,1.77446,1.77446,9846799.0
2009-08-31 08:53:00,1.7744,1.7744,1.77435,1.77435,5670281.0
2009-08-31 08:54:00,1.77434,1.77439,1.77425,1.77427,10779361.0
2009-08-31 08:55:00,1.77422,1.77428,1.77414,1.77414,7337844.0
2009-08-31 08:56:00,1.77428,1.77459,1.77428,1.77457,11851003.0
2009-08-31 08:57:00,1.77458,1.77503,1.77458,1.77503,7481518.0
2009-08-31 08:58:00,1.77503,1.7751,1.77492,1.77501,11768985.0
2009-08-31 08:59:00,1.77509,1.7759,1.77509,1.7759,4706268.0
2009-08-31 09:00:00,1.77599,1.77635,1.77599,1.77634,4773244.0
2009-08-31 09:01:00,1.77637,1.77737,1.77637,1.77737,9399792.0
2009-08-31 09:02:00,1.77757,1.77812,1.77757,1.77812,2113440.0
2009-08-31 09:03:00,1.77836,1.7788,1.77836,1.7788,31423326.0
2009-08-31 09:04:00,1.77878,1.77878,1.77857,1.77857,6225742.0
2009-08-31 09:05:00,1.77865,1.77884,1.77865,1.77874,6662479.0
2009-08-31 09:06:00,1.77887,1.77911,1.77849,1.77911,3586875.0
2009-08-31 09:07:00,1.77921,1.78019,1.77921,1.78012,6468550.0
2009-08-31 09:08:00,1.78014,1.78014,1.77995,1.77995,14884623.0
2009-08-31 09:09:00,1.77984,1.77984,1.77917,1.77917,6843784.0
2009-08-31 09:10:00,1.77896,1.77905,1.77886,1.77905,7792321.0
2009-08-31 09:11:00,1.77895,1.77895,1.77822,1.77822,5544457.0
2009-08-31 09:12:00,1.77807,1.77807,1.77781,1.77797,1823114.0
2009-08-31 09:13:00,1.77799,1.77823,1.77795,1.77823,6563027.0
2009-08-31 09:14:00,1.77831,1.77859,1.77831,1.77858,6528065.0
2009-08-31 09:15:00,1.77849,1.77849,1.77826,1.77835,6445023.0
2009-08-31 09:16:00,1.77823,1.77823,1.77817,1.77817,4815744.0
2009-08-31 09:17:00,1.77832,1.77866,1.77832,1.77866,6147599.0
2009-08-31 09:18:00,1.77861,1.77894,1.77861,1.77894,3799161.0
2009-08-31 09:19:00,1.7789,1.779,1.77851,1.77868,11800391.0
2009-08-31 09:20:00,1.77862,1.77862,1.77836,1.77836,8212940.0
2009-08-31 09:21:00,1.77833,1.77835,1.77821,1.77821,5974119.0
2009-08-31 09:22:00,1.77803,1.77861,1.77803,1.77861,8878937.0
2009-08-31 09:23:00,1.77866,1.77882,1.77864,1.77882,8345399.0
2009-08-31 09:24:00,1.77882,1.77912,1.77882,1.77912,8623147.0
2009-08-31 09:25:00,1.77914,1.77936,1.77886,1.77936,7651131.0
2009-08-31 09:26:00,1.77946,1.77964,1.77892,1.77964,6368215.0
2009-08-31 09:27:00,1.77974,1.78007,1.77974,1.78007,4966259.0
2009-08-31 09:28:00,1.78007,1.78007,1.77977,1.77977,16296695.0
2009-08-31 09:29:00,1.77972,1.77972,1.7795,1.77954,5563930.0
2009-08-31 09:30:00,1.77948,1.77948,1.77936,1.77936,5200052.0
2009-08-31 09:31:00,1.77933,1.77934,1.77914,1.77914,9122171.0
2009-08-31 09:32:00,1.77914,1.77914,1.77886,1.77891,5667561.0
2009-08-31 09:33:00,1.77893,1.77943,1.77877,1.77921,49986343.0
2009-08-31 09:34:00,1.77927,1.7799,1.77927,1.77983,10968324.0
2009-08-31 09:35:00,1.77969,1.77969,1.77938,1.77944,4261821.0
2009-08-31 09:36:00,1.77946,1.77989,1.77939,1.77989,9788185.0
2009-08-31 09:37:00,1.78004,1.78025,1.78,1.78025,13437001.0
2009-08-31 09:38:00,1.78022,1.78024,1.78007,1.78007,6614058.0
2009-08-31 09:39:00,1.7801,1.7801,1.77998,1.77998,25474306.0
2009-08-31 09:40:00,1.77999,1.7803,1.77999,1.78023,5116687.0
2009-08-31 09:41:00,1.7804,1.78047,1.78033,1.78046,7355747.0
2009-08-31 09:42:00,1.7804,1.7804,1.78014,1.78014,6140425.0
2009-08-31 09:43:00,1.78008,1.78008,1.7794,1.77949,8257767.0
2009-08-31 09:44:00,1.77944,1.77944,1.77909,1.77915,5552098.0
2009-08-31 09:45:00,1.77919,1.77981,1.77919,1.7795,16694881.0
2009-08-31 09:46:00,1.77954,1.7804,1.77954,1.7804,4393281.0
2009-08-31 09:47:00,1.78053,1.78079,1.78053,1.78072,7585501.0
2009-08-31 09:48:00,1.78075,1.78088,1.78074,1.78074,4201606.0
2009-08-31 09:49:00,1.7807,1.7807,1.78062,1.78067,5991196.0
2009-08-31 09:50:00,1.78063,1.78063,1.78036,1.78042,9091616.0
2009-08-31 09:51:00,1.78031,1.78051,1.78024,1.78051,8611685.0
2009-08-31 09:52:00,1.78066,1.78082,1.78066,1.78066,7334867.0
2009-08-31 09:53:00,1.78076,1.78088,1.7807,1.78088,130158956.0
2009-08-31 09:54:00,1.78103,1.78107,1.78097,1.78097,9915516.0
2009-08-31 09:55:00,1.7809,1.7809,1.78022,1.78022,5424093.0
2009-08-31 09:56:00,1.78014,1.78026,1.78007,1.78009,5921732.0
2009-08-31 09:57:00,1.78011,1.78013,1.77998,1.78006,8839229.0
2009-08-31 09:58:00,1.77999,1.78001,1.77987,1.77987,6653387.0
2009-08-31 09:59:00,1.77993,1.78016,1.77983,1.78016,6842773.0
2009-08-31 10:00:00,1.7803,1.78057,1.7803,1.78034,11038011.0
2009-08-31 10:01:00,1.78034,1.78034,1.77994,1.77994,4813609.0
2009-08-31 10:02:00,1.77982,1.77982,1.7794,1.7794,7154937.0
2009-08-31 10:03:00,1.7792,1.7792,1.77902,1.77917,6337740.0
2009-08-31 10:04:00,1.7792,1.7794,1.77917,1.7794,8522208.0
2009-08-31 10:05:00,1.77943,1.77972,1.77943,1.77972,11965982.0
2009-08-31 10:06:00,1.77975,1.77984,1.77839,1.77982,5269484.0
2009-08-31 10:07:00,1.78011,1.78011,1.7799,1.78003,8571722.0
2009-08-31 10:08:00,1.7799,1.78019,1.7799,1.78019,8555683.0
2009-08-31 10:09:00,1.78026,1.78047,1.78026,1.78047,5808962.0
2009-08-31 10:10:00,1.78045,1.78049,1.78034,1.78034,11104656.0
2009-08-31 10:11:00,1.78029,1.78051,1.78025,1.78051,11591032.0
2009-08-31 10:12:00,1.78055,1.78059,1.78032,1.78032,10227142.0
2009-08-31 10:13:00,1.78041,1.78061,1.78041,1.78061,50993280.0
2009-08-31 10:14:00,1.78082,1.78106,1.78082,1.78106,3793597.0
2009-08-31 10:15:00,1.78117,1.78133,1.78117,1.78133,6684144.0
2009-08-31 10:16:00,1.78143,1.78161,1.78143,1.78161,11433053.0
2009-08-31 10:17:00,1.78156,1.78166,1.78153,1.78161,114740917.0
2009-08-31 10:18:00,1.78175,1.78202,1.78156,1.78156,9322344.0
2009-08-31 10:19:00,1.78167,1.78193,1.78167,1.78193,8080521.0
2009-08-31 10:20:00,1.78187,1.78197,1.78181,1.78193,55001180.0
2009-08-31 10:21:00,1.78196,1.78213,1.78194,1.78213,63533756.0
2009-08-31 10:22:00,1.78206,1.78206,1.78163,1.78167,7458415.0
2009-08-31 10:23:00,1.78159,1.78169,1.78145,1.78169,4081563.0
2009-08-31 10:24:00,1.78179,1.78186,1.78175,1.78178,4642136.0
2009-08-31 10:25:00,1.78168,1.78182,1.78168,1.78178,8349542.0
2009-08-31 10:26:00,1.78166,1.78166,1.78155,1.78162,6704464.0
2009-08-31 10:27:00,1.7815,1.78158,1.78148,1.78153,3255457.0
2009-08-31 10:28:00,1.78138,1.78138,1.78096,1.78096,3785238.0
2009-08-31 10:29:00,1.78088,1.78097,1.78079,1.78079,7951348.0
2009-08-31 10:30:00,1.78062,1.78062,1.78027,1.78031,8386299.0
2009-08-31 10:31:00,1.78042,1.78042,1.78009,1.7801,10932703.0
2009-08-31 10:32:00,1.77999,1.77999,1.77987,1.77994,10530505.0
2009-08-31 10:33:00,1.77988,1.77997,1.77966,1.77995,24931480.0
2009-08-31 10:34:00,1.77999,1.78006,1.77979,1.77987,9599586.0
2009-08-31 10:35:00,1.77961,1.77981,1.77961,1.7797,10493934.0
2009-08-31 10:36:00,1.77977,1.77984,1.77959,1.77959,9455200.0
2009-08-31 10:37:00,1.77974,1.77988,1.77963,1.77988,9210315.0
2009-08-31 10:38:00,1.77989,1.78,1.77989,1.77989,4566959.0
2009-08-31 10:39:00,1.77998,1.78019,1.77998,1.78002,4462495.0
2009-08-31 10:40:00,1.78013,1.78052,1.78013,1.78052,8863803.0
2009-08-31 10:41:00,1.78062,1.7811,1.78062,1.7811,5958512.0
2009-08-31 10:42:00,1.78118,1.7814,1.78118,1.7814,8854192.0
2009-08-31 10:43:00,1.78151,1.78176,1.78145,1.78145,6201423.0
2009-08-31 10:44:00,1.78144,1.78144,1.78126,1.78131,7327678.0
2009-08-31 10:45:00,1.78124,1.78141,1.78124,1.78141,5702831.0
2009-08-31 10:46:00,1.78137,1.78142,1.78121,1.78125,3705787.0
2009-08-31 10:47:00,1.78113,1.78113,1.78083,1.78085,10208651.0
2009-08-31 10:48:00,1.78089,1.78094,1.78079,1.7809,7323139.0
2009-08-31 10:49:00,1.78101,1.78114,1.78101,1.78111,37399667.0
2009-08-31 10:50:00,1.78109,1.78109,1.78069,1.78072,7885070.0
2009-08-31 10:51:00,1.78075,1.78103,1.78075,1.78103,61939400.0
2009-08-31 10:52:00,1.78098,1.78102,1.78065,1.78065,5621570.0
2009-08-31 10:53:00,1.78046,1.78049,1.78031,1.78037,9148980.0
2009-08-31 10:54:00,1.78047,1.7807,1.78046,1.7807,16333670.0
2009-08-31 10:55:00,1.78075,1.78089,1.78074,1.78083,11120003.0
2009-08-31 10:56:00,1.7807,1.7807,1.78044,1.78063,13618817.0
2009-08-31 10:57:00,1.78074,1.78074,1.78036,1.78036,6415581.0
2009-08-31 10:58:00,1.78033,1.78033,1.78016,1.78016,12497176.0
2009-08-31 10:59:00,1.78024,1.7805,1.78024,1.78046,6913793.0
2009-08-31 11:00:00,1.78053,1.78095,1.78053,1.78095,5043370.0
2009-08-31 11:01:00,1.78098,1.78114,1.78091,1.78114,29117950.0
2009-08-31 11:02:00,1.78126,1.78149,1.78126,1.78149,13954578.0
2009-08-31 11:03:00,1.78157,1.78169,1.78157,1.78169,6570221.0
2009-08-31 11:04:00,1.78168,1.78192,1.78168,1.78172,7520458.0
2009-08-31 11:05:00,1.78159,1.78159,1.78114,1.78143,7210957.0
2009-08-31 11:06:00,1.78133,1.78164,1.78114,1.7814,9400758.0
2009-08-31 11:07:00,1.78144,1.78169,1.7814,1.78169,10513769.0
2009-08-31 11:08:00,1.78171,1.78182,1.78149,1.78149,6048896.0
2009-08-31 11:09:00,1.7813,1.7813,1.78052,1.78073,7738471.0
2009-08-31 11:10:00,1.78048,1.78049,1.78036,1.78036,5969906.0
2009-08-31 11:11:00,1.78033,1.78052,1.78033,1.78037,2264380.0
2009-08-31 11:12:00,1.78044,1.78078,1.78044,1.78078,10002033.0
2009-08-31 11:13:00,1.78092,1.78093,1.78076,1.78076,48150984.0
2009-08-31 11:14:00,1.78077,1.78077,1.7806,1.78076,8387129.0
2009-08-31 11:15:00,1.7808,1.78081,1.78057,1.78057,5835268.0
2009-08-31 11:16:00,1.78055,1.78061,1.78043,1.78043,21595566.0
2009-08-31 11:17:00,1.78032,1.78056,1.78032,1.78046,3639596.0
2009-08-31 11:18:00,1.78041,1.78042,1.78021,1.78021,27115598.0
2009-08-31 11:19:00,1.78017,1.78022,1.78006,1.78022,32341120.0
2009-08-31 11:20:00,1.78031,1.78042,1.78031,1.78042,7881016.0
2009-08-31 11:21:00,1.78049,1.78099,1.78049,1.78099,5216582.0
2009-08-31 11:22:00,1.78095,1.78098,1.78086,1.78093,8631604.0
2009-08-31 11:23:00,1.78072,1.78087,1.78058,1.78058,7227371.0
2009-08-31 11:24:00,1.78092,1.78103,1.78079,1.78103,5152653.0
2009-08-31 11:25:00,1.78099,1.7811,1.78094,1.7811,6418214.0
2009-08-31 11:26:00,1.7812,1.78128,1.78112,1.78118,4432869.0
2009-08-31 11:27:00,1.78119,1.78119,1.78091,1.78103,3991598.0
2009-08-31 11:28:00,1.78099,1.78099,1.78086,1.78098,4793992.0
2009-08-31 11:29:00,1.78108,1.78124,1.78101,1.78107,8440476.0
2009-08-31 11:30:00,1.78093,1.78121,1.78093,1.78116,7317162.0
2009-08-31 11:31:00,1.78121,1.78131,1.78121,1.78131,32873256.0
2009-08-31 11:32:00,1.78135,1.78157,1.7813,1.78157,11015629.0
2009-08-31 11:33:00,1.78162,1.7817,1.78128,1.78128,6517773.0
2009-08-31 11:34:00,1.78125,1.78125,1.78083,1.78083,7915477.0
2009-08-31 11:35:00,1.78084,1.78109,1.78084,1.78099,7359678.0
2009-08-31 11:36:00,1.78097,1.78097,1.78077,1.78091,4327087.0
2009-08-31 11:37:00,1.78104,1.78114,1.78104,1.78114,8030895.0
2009-08-31 11:38:00,1.78113,1.78123,1.78107,1.78107,2896435.0
2009-08-31 11:39:00,1.78091,1.78093,1.78076,1.78081,6692849.0
2009-08-31 11:40:00,1.78079,1.78094,1.78062,1.78086,7846226.0
2009-08-31 11:41:00,1.78108,1.78124,1.78108,1.78118,4054102.0
2009-08-31 11:42:00,1.78102,1.78126,1.78084,1.78114,7654514.0
2009-08-31 11:43:00,1.78129,1.78129,1.78113,1.78129,12881685.0
2009-08-31 11:44:00,1.78141,1.78151,1.78133,1.78133,7280694.0
2009-08-31 11:45:00,1.78141,1.78151,1.7812,1.7812,11123906.0
2009-08-31 11:46:00,1.78134,1.7816,1.78134,1.78153,8369511.0
2009-08-31 11:47:00,1.78146,1.78149,1.78135,1.78142,59293776.0
2009-08-31 11:48:00,1.78158,1.78173,1.78158,1.78164,3328228.0
2009-08-31 11:49:00,1.78153,1.78183,1.7815,1.78183,5608868.0
2009-08-31 11:50:00,1.78181,1.7821,1.78181,1.78201,6287364.0
2009-08-31 11:51:00,1.78206,1.78206,1.78191,1.78204,12939575.0
2009-08-31 11:52:00,1.78192,1.78194,1.78159,1.78159,9667574.0
2009-08-31 11:53:00,1.7815,1.78156,1.78131,1.78131,9637062.0
2009-08-31 11:54:00,1.78122,1.78122,1.78099,1.78104,10796457.0
2009-08-31 11:55:00,1.78094,1.78105,1.78087,1.78101,10583309.0
2009-08-31 11:56:00,1.78084,1.78084,1.78036,1.78036,33019034.0
2009-08-31 11:57:00,1.78041,1.78061,1.78039,1.78061,112134204.0
2009-08-31 11:58:00,1.78071,1.78108,1.78071,1.78108,5702863.0
2009-08-31 11:59:00,1.78109,1.78117,1.78085,1.78085,9455829.0
2009-08-31 12:00:00,1.78082,1.78082,1.78058,1.78064,22383425.0
2009-08-31 12:01:00,1.78072,1.78082,1.78072,1.78082,36913260.0
2009-08-31 12:02:00,1.78083,1.78115,1.78083,1.78115,4201334.0
2009-08-31 12:03:00,1.78115,1.78115,1.78078,1.78078,40039278.0
2009-08-31 12:04:00,1.78075,1.78108,1.78075,1.78108,7396193.0
2009-08-31 12:05:00,1.78119,1.78119,1.78102,1.78104,3354242.0
2009-08-31 12:06:00,1.78107,1.7811,1.78093,1.78102,6027871.0
2009-08-31 12:07:00,1.78102,1.78112,1.78073,1.78096,36018544.0
2009-08-31 12:08:00,1.7808,1.7808,1.78056,1.78056,4897525.0
2009-08-31 12:09:00,1.78045,1.78101,1.78045,1.78101,12022265.0
2009-08-31 12:10:00,1.78108,1.78134,1.78106,1.78134,3888499.0
2009-08-31 12:11:00,1.78137,1.78152,1.78135,1.78152,2071530.0
2009-08-31 12:12:00,1.78153,1.78185,1.78149,1.78185,6803297.0
2009-08-31 12:13:00,1.78188,1.78209,1.78188,1.78207,3976658.0
2009-08-31 12:14:00,1.78217,1.78239,1.78181,1.78237,4210715.0
2009-08-31 12:15:00,1.78235,1.78235,1.78219,1.78219,86590179.0
2009-08-31 12:16:00,1.78201,1.78217,1.78199,1.78208,7569098.0
2009-08-31 12:17:00,1.78203,1.78205,1.78183,1.78205,4225199.0
2009-08-31 12:18:00,1.78214,1.78231,1.78214,1.78231,6353933.0
2009-08-31 12:19:00,1.78235,1.78252,1.78235,1.78244,6186384.0
2009-08-31 12:20:00,1.78251,1.78254,1.78239,1.78244,9183047.0
2009-08-31 12:21:00,1.78245,1.78253,1.78237,1.78241,2412614.0
2009-08-31 12:22:00,1.78233,1.78249,1.7823,1.7823,18854810.0
2009-08-31 12:23:00,1.78207,1.7822,1.782,1.7822,5439283.0
2009-08-31 12:24:00,1.78226,1.78233,1.78209,1.78233,11724963.0
2009-08-31 12:25:00,1.78218,1.78218,1.78187,1.78187,5601496.0
2009-08-31 12:26:00,1.78174,1.78186,1.78155,1.78186,4998442.0
2009-08-31 12:27:00,1.78179,1.78179,1.78165,1.7817,71144120.0
2009-08-31 12:28:00,1.78171,1.78183,1.78158,1.78183,4901981.0
2009-08-31 12:29:00,1.78204,1.78245,1.78204,1.78233,55761360.0
2009-08-31 12:30:00,1.78227,1.78248,1.78227,1.78248,16076806.0
2009-08-31 12:31:00,1.78261,1.78279,1.78261,1.78279,10846104.0
2009-08-31 12:32:00,1.78278,1.78293,1.78278,1.7829,4487016.0
2009-08-31 12:33:00,1.78286,1.78307,1.78286,1.78307,28594038.0
2009-08-31 12:34:00,1.78294,1.78294,1.78271,1.78282,4737668.0
2009-08-31 12:35:00,1.78288,1.78314,1.78288,1.78308,11996282.0
2009-08-31 12:36:00,1.78303,1.78303,1.78285,1.78301,6234715.0
2009-08-31 12:37:00,1.78313,1.7835,1.78309,1.7835,4515835.0
2009-08-31 12:38:00,1.78358,1.78372,1.78358,1.78372,4621475.0
2009-08-31 12:39:00,1.78387,1.7841,1.78378,1.7841,4583746.0
2009-08-31 12:40:00,1.78407,1.78416,1.78398,1.78398,13794556.0
2009-08-31 12:41:00,1.78392,1.78397,1.78375,1.78383,12920002.0
2009-08-31 12:42:00,1.78378,1.78388,1.78375,1.78375,4868658.0
2009-08-31 12:43:00,1.78373,1.78382,1.78366,1.78366,17538126.0
2009-08-31 12:44:00,1.78362,1.7837,1.7836,1.7837,5146028.0
2009-08-31 12:45:00,1.78382,1.784,1.78382,1.78385,120305572.0
2009-08-31 12:46:00,1.78372,1.78388,1.78369,1.78369,2795404.0
2009-08-31 12:47:00,1.78334,1.78373,1.78334,1.78361,6233048.0
2009-08-31 12:48:00,1.78374,1.78391,1.78373,1.78391,7413464.0
2009-08-31 12:49:00,1.78389,1.78404,1.78386,1.78386,12923649.0
2009-08-31 12:50:00,1.78403,1.78403,1.78376,1.78376,8554428.0
2009-08-31 12:51:00,1.78374,1.78374,1.78343,1.78372,5559794.0
2009-08-31 12:52:00,1.78363,1.78363,1.78294,1.78294,10472608.0
2009-08-31 12:53:00,1.78292,1.78302,1.7829,1.78302,62603800.0
2009-08-31 12:54:00,1.78307,1.7832,1.78307,1.7832,5225621.0
2009-08-31 12:55:00,1.78318,1.78327,1.78314,1.78319,33916680.0
2009-08-31 12:56:00,1.78319,1.78327,1.78313,1.78327,10754128.0
2009-08-31 12:57:00,1.78333,1.78342,1.78319,1.78319,4072480.0
2009-08-31 12:58:00,1.78321,1.78321,1.78306,1.78307,3268997.0
2009-08-31 12:59:00,1.78326,1.78416,1.78326,1.78416,4310649.0
2009-08-31 13:00:00,1.7842,1.78421,1.78412,1.78412,6318770.0
2009-08-31 13:01:00,1.78425,1.78429,1.78405,1.78408,42621618.0
2009-08-31 13:02:00,1.784,1.78451,1.784,1.78451,10429694.0
2009-08-31 13:03:00,1.78456,1.78505,1.78456,1.78505,6299393.0
2009-08-31 13:04:00,1.78508,1.78563,1.78508,1.78551,9202708.0
2009-08-31 13:05:00,1.78543,1.78543,1.78525,1.78525,3020760.0
2009-08-31 13:06:00,1.78502,1.78582,1.78502,1.78582,26590949.0
2009-08-31 13:07:00,1.78582,1.78582,1.78523,1.78523,5199258.0
2009-08-31 13:08:00,1.78554,1.7859,1.78554,1.7859,5343314.0
2009-08-31 13:09:00,1.78609,1.78656,1.78609,1.78656,5585022.0
2009-08-31 13:10:00,1.78659,1.78674,1.78659,1.78667,10714757.0
2009-08-31 13:11:00,1.78685,1.78751,1.78685,1.78745,40050600.0
2009-08-31 13:12:00,1.78739,1.78765,1.78739,1.78753,8042225.0
2009-08-31 13:13:00,1.78748,1.78761,1.78745,1.78761,13600435.0
2009-08-31 13:14:00,1.78765,1.78837,1.78765,1.78837,7995608.0
2009-08-31 13:15:00,1.78837,1.7885,1.78826,1.7885,9392142.0
2009-08-31 13:16:00,1.78845,1.78845,1.78816,1.78816,17532355.0
2009-08-31 13:17:00,1.78798,1.78798,1.78757,1.78757,86424498.0
2009-08-31 13:18:00,1.78752,1.78756,1.78735,1.78743,6229310.0
2009-08-31 13:19:00,1.78737,1.78737,1.78721,1.78727,6679494.0
2009-08-31 13:20:00,1.78736,1.7877,1.78736,1.7877,49933831.0
2009-08-31 13:21:00,1.78783,1.78791,1.78744,1.78744,3678911.0
2009-08-31 13:22:00,1.78737,1.78737,1.78684,1.78718,14436974.0
2009-08-31 13:23:00,1.78744,1.78762,1.78744,1.7875,5797315.0
2009-08-31 13:24:00,1.78763,1.78815,1.78763,1.78815,5772734.0
2009-08-31 13:25:00,1.78809,1.78815,1.78803,1.78803,12547060.0
2009-08-31 13:26:00,1.7881,1.7881,1.78781,1.78786,5567842.0
2009-08-31 13:27:00,1.78797,1.78841,1.78797,1.78841,10708986.0
2009-08-31 13:28:00,1.78848,1.7888,1.78848,1.7888,4842473.0
2009-08-31 13:29:00,1.78879,1.78885,1.78848,1.78848,3394167.0
2009-08-31 13:30:00,1.78843,1.78843,1.78796,1.7883,9634257.0
2009-08-31 13:31:00,1.78823,1.78823,1.78693,1.78697,85577640.0
2009-08-31 13:32:00,1.78714,1.78737,1.78714,1.78737,6738995.0
2009-08-31 13:33:00,1.78745,1.78773,1.78745,1.78773,14635694.0
2009-08-31 13:34:00,1.78777,1.78791,1.78777,1.78791,3500108.0
2009-08-31 13:35:00,1.78794,1.78821,1.78791,1.78821,6979032.0
2009-08-31 13:36:00,1.78822,1.7884,1.78822,1.78838,8829999.0
2009-08-31 13:37:00,1.78847,1.78864,1.78792,1.78864,2122164.0
2009-08-31 13:38:00,1.78872,1.78891,1.78869,1.78891,9188366.0
2009-08-31 13:39:00,1.78897,1.78909,1.78893,1.78909,2421841.0
2009-08-31 13:40:00,1.78901,1.78937,1.78901,1.78936,5463237.0
2009-08-31 13:41:00,1.78939,1.78962,1.78939,1.78962,4776278.0
2009-08-31 13:42:00,1.78965,1.7898,1.78963,1.7898,3248182.0
2009-08-31 13:43:00,1.78982,1.79029,1.78982,1.79015,47484914.0
2009-08-31 13:44:00,1.79007,1.79033,1.79007,1.79024,8842612.0
2009-08-31 13:45:00,1.7904,1.79067,1.7904,1.79059,4767897.0
2009-08-31 13:46:00,1.79044,1.79044,1.79031,1.79036,7060425.0
2009-08-31 13:47:00,1.79033,1.79037,1.79014,1.79014,12348803.0
2009-08-31 13:48:00,1.7902,1.79032,1.7902,1.79027,4884074.0
2009-08-31 13:49:00,1.79008,1.79025,1.79008,1.79018,3729092.0
2009-08-31 13:50:00,1.79016,1.79016,1.78998,1.78998,13662350.0
2009-08-31 13:51:00,1.79007,1.79018,1.79007,1.79015,9319400.0
2009-08-31 13:52:00,1.79009,1.79015,1.78999,1.79015,10259280.0
2009-08-31 13:53:00,1.79028,1.79087,1.79028,1.79087,29536704.0
2009-08-31 13:54:00,1.79093,1.79095,1.79083,1.79083,4851947.0
2009-08-31 13:55:00,1.79077,1.79077,1.79056,1.79056,8086895.0
2009-08-31 13:56:00,1.79045,1.79064,1.79043,1.79064,7560529.0
2009-08-31 13:57:00,1.7905,1.79073,1.7905,1.79065,4460310.0
2009-08-31 13:58:00,1.79069,1.79075,1.79054,1.79054,5383367.0
2009-08-31 13:59:00,1.79053,1.79053,1.79032,1.79036,5659126.0
2009-08-31 14:00:00,1.79037,1.79037,1.79007,1.79012,9481290.0
2009-08-31 14:01:00,1.79005,1.79005,1.7898,1.78993,4222988.0
2009-08-31 14:02:00,1.79008,1.79032,1.79008,1.79022,21414880.0
2009-08-31 14:03:00,1.79015,1.79031,1.79013,1.79013,28704228.0
2009-08-31 14:04:00,1.79002,1.79002,1.78991,1.79001,7940017.0
2009-08-31 14:05:00,1.79004,1.79004,1.78995,1.78995,4244608.0
2009-08-31 14:06:00,1.78998,1.79044,1.78998,1.79044,4902370.0
2009-08-31 14:07:00,1.79049,1.79076,1.79042,1.79076,10098142.0
2009-08-31 14:08:00,1.79076,1.79094,1.79076,1.79087,2452584.0
2009-08-31 14:09:00,1.79095,1.79119,1.79095,1.79119,6825348.0
2009-08-31 14:10:00,1.79122,1.79133,1.79122,1.79133,5519652.0
2009-08-31 14:11:00,1.79136,1.7916,1.79136,1.7916,4154347.0
2009-08-31 14:12:00,1.79166,1.79211,1.79154,1.79211,18592993.0
2009-08-31 14:13:00,1.79223,1.7924,1.79221,1.7924,6330058.0
2009-08-31 14:14:00,1.79244,1.79258,1.79236,1.79236,14662866.0
2009-08-31 14:15:00,1.79235,1.79235,1.79155,1.79155,23386553.0
2009-08-31 14:16:00,1.79153,1.79179,1.79153,1.79179,3565495.0
2009-08-31 14:17:00,1.79159,1.79238,1.79159,1.79208,35004466.0
2009-08-31 14:18:00,1.79209,1.79209,1.79155,1.79198,19599472.0
2009-08-31 14:19:00,1.79197,1.79214,1.79179,1.79214,5114490.0
2009-08-31 14:20:00,1.79226,1.7931,1.79226,1.79283,49823444.0
2009-08-31 14:21:00,1.79287,1.79365,1.79287,1.79365,9485574.0
2009-08-31 14:22:00,1.79366,1.79433,1.79366,1.79433,7874350.0
2009-08-31 14:23:00,1.79438,1.79456,1.79438,1.79456,4038075.0
2009-08-31 14:24:00,1.79447,1.79447,1.7941,1.79431,3951905.0
2009-08-31 14:25:00,1.79448,1.79492,1.79448,1.79469,21641856.0
2009-08-31 14:26:00,1.79476,1.79517,1.79476,1.79511,6213848.0
2009-08-31 14:27:00,1.79505,1.79517,1.79485,1.79495,96339724.0
2009-08-31 14:28:00,1.79493,1.7952,1.79493,1.7952,6257060.0
2009-08-31 14:29:00,1.79524,1.79534,1.79519,1.79521,9050565.0
2009-08-31 14:30:00,1.79505,1.79505,1.79465,1.79465,8326590.0
2009-08-31 14:31:00,1.79463,1.79463,1.79327,1.79327,24641706.0
2009-08-31 14:32:00,1.79331,1.79342,1.79331,1.79337,7617546.0
2009-08-31 14:33:00,1.79341,1.79393,1.79341,1.79388,16086048.0
2009-08-31 14:34:00,1.79396,1.79427,1.79396,1.79427,11690345.0
2009-08-31 14:35:00,1.79424,1.79479,1.79418,1.79479,7246466.0
2009-08-31 14:36:00,1.79476,1.79499,1.79476,1.79488,5537843.0
2009-08-31 14:37:00,1.795,1.79532,1.795,1.79532,6039716.0
2009-08-31 14:38:00,1.79498,1.79553,1.79498,1.7955,22346398.0
2009-08-31 14:39:00,1.79568,1.79612,1.79568,1.79612,28503914.0
2009-08-31 14:40:00,1.79619,1.7965,1.79619,1.7965,14480700.0
2009-08-31 14:41:00,1.79655,1.79655,1.79629,1.79631,66495668.0
2009-08-31 14:42:00,1.79628,1.79628,1.79604,1.79613,8232446.0
2009-08-31 14:43:00,1.79616,1.79629,1.79613,1.79629,9923965.0
2009-08-31 14:44:00,1.79626,1.7964,1.79626,1.79634,8433572.0
2009-08-31 14:45:00,1.7963,1.79639,1.7963,1.79633,12153492.0
2009-08-31 14:46:00,1.79633,1.79633,1.79624,1.79624,11121300.0
2009-08-31 14:47:00,1.79613,1.79616,1.79604,1.79604,11094693.0
2009-08-31 14:48:00,1.79583,1.79583,1.79522,1.79522,4951793.0
2009-08-31 14:49:00,1.7953,1.79577,1.7953,1.79577,15586200.0
2009-08-31 14:50:00,1.79587,1.79652,1.79587,1.79652,3153831.0
2009-08-31 14:51:00,1.7966,1.79665,1.79656,1.79663,4779035.0
2009-08-31 14:52:00,1.79661,1.79676,1.79656,1.79676,10963788.0
2009-08-31 14:53:00,1.797,1.79726,1.797,1.79721,4053624.0
2009-08-31 14:54:00,1.79729,1.79744,1.79711,1.79711,6466498.0
2009-08-31 14:55:00,1.79702,1.79702,1.79675,1.79675,3552961.0
2009-08-31 14:56:00,1.79666,1.79666,1.79618,1.79618,9834278.0
2009-08-31 14:57:00,1.79619,1.79619,1.79527,1.79535,31542200.0
2009-08-31 14:58:00,1.79529,1.79537,1.79526,1.79537,4571491.0
2009-08-31 14:59:00,1.79541,1.79541,1.7952,1.79532,6623653.0
2009-08-31 15:00:00,1.79556,1.79569,1.79551,1.79564,37365020.0
2009-08-31 15:01:00,1.79561,1.79561,1.79531,1.79543,3890731.0
2009-08-31 15:02:00,1.79545,1.7955,1.79531,1.79542,27537237.0
2009-08-31 15:03:00,1.79546,1.79554,1.79533,1.79543,9921132.0
2009-08-31 15:04:00,1.79564,1.79574,1.79557,1.79557,31739050.0
2009-08-31 15:05:00,1.79553,1.79565,1.79541,1.79565,3956044.0
2009-08-31 15:06:00,1.79563,1.79657,1.7947,1.79657,7945605.0
2009-08-31 15:07:00,1.79668,1.79714,1.79668,1.79679,14098243.0
2009-08-31 15:08:00,1.79657,1.79657,1.7963,1.7963,15006655.0
2009-08-31 15:09:00,1.7961,1.7961,1.79584,1.79584,5854223.0
2009-08-31 15:10:00,1.79567,1.79574,1.79509,1.79574,9061536.0
2009-08-31 15:11:00,1.79579,1.79594,1.79579,1.79584,6358422.0
2009-08-31 15:12:00,1.79588,1.79603,1.79577,1.796,13617905.0
2009-08-31 15:13:00,1.79606,1.79623,1.79595,1.79595,35652792.0
2009-08-31 15:14:00,1.79584,1.79605,1.79584,1.79598,5254173.0
2009-08-31 15:15:00,1.79605,1.79623,1.79605,1.79614,5054443.0
2009-08-31 15:16:00,1.79612,1.79612,1.79583,1.79583,5032273.0
2009-08-31 15:17:00,1.79572,1.79572,1.79532,1.79532,10810833.0
2009-08-31 15:18:00,1.79532,1.79536,1.7951,1.7951,14567081.0
2009-08-31 15:19:00,1.79534,1.79536,1.79516,1.79516,10785823.0
2009-08-31 15:20:00,1.79507,1.79567,1.79507,1.79567,9524685.0
2009-08-31 15:21:00,1.79588,1.79607,1.79587,1.79601,16996869.0
2009-08-31 15:22:00,1.79603,1.79615,1.79603,1.79603,4482405.0
2009-08-31 15:23:00,1.7959,1.79614,1.79589,1.79589,10216891.0
2009-08-31 15:24:00,1.79607,1.79675,1.79607,1.79675,5805521.0
2009-08-31 15:25:00,1.79695,1.79731,1.79641,1.79731,9156077.0
2009-08-31 15:26:00,1.79752,1.7977,1.79752,1.7977,7713650.0
2009-08-31 15:27:00,1.79765,1.79781,1.7976,1.79763,7807725.0
2009-08-31 15:28:00,1.7976,1.79761,1.7974,1.7974,8299648.0
2009-08-31 15:29:00,1.79737,1.79737,1.79709,1.79709,9066126.0
2009-08-31 15:30:00,1.79706,1.79706,1.79676,1.79682,3290045.0
2009-08-31 15:31:00,1.79669,1.79679,1.79636,1.79636,2219592.0
2009-08-31 15:32:00,1.79625,1.79637,1.79616,1.79637,13543718.0
2009-08-31 15:33:00,1.79632,1.79649,1.79629,1.79649,23675531.0
2009-08-31 15:34:00,1.79661,1.79679,1.79658,1.79671,5657233.0
2009-08-31 15:35:00,1.79662,1.79689,1.79662,1.79689,7141186.0
2009-08-31 15:36:00,1.79718,1.79748,1.79675,1.79748,6431684.0
2009-08-31 15:37:00,1.79766,1.79792,1.79766,1.79778,15675480.0
2009-08-31 15:38:00,1.79773,1.79773,1.79745,1.79745,9039627.0
2009-08-31 15:39:00,1.79744,1.79744,1.79717,1.79737,23125170.0
2009-08-31 15:40:00,1.79747,1.79791,1.79747,1.79791,7588789.0
2009-08-31 15:41:00,1.798,1.79844,1.798,1.79805,9140066.0
2009-08-31 15:42:00,1.79774,1.79774,1.79737,1.79741,7233764.0
2009-08-31 15:43:00,1.79716,1.79716,1.79649,1.79649,3560706.0
2009-08-31 15:44:00,1.79622,1.79622,1.79583,1.7959,6570575.0
2009-08-31 15:45:00,1.79582,1.79582,1.79515,1.79515,9072661.0
2009-08-31 15:46:00,1.79509,1.79529,1.79505,1.79529,12828619.0
2009-08-31 15:47:00,1.79544,1.79578,1.79544,1.79578,17023073.0
2009-08-31 15:48:00,1.79605,1.79652,1.79605,1.79644,14525429.0
2009-08-31 15:49:00,1.79651,1.79651,1.79571,1.79571,16998174.0
2009-08-31 15:50:00,1.79564,1.79586,1.79563,1.79586,6494728.0
2009-08-31 15:51:00,1.79594,1.79603,1.79559,1.79594,45559951.0
2009-08-31 15:52:00,1.79595,1.79602,1.79576,1.79602,4326903.0
2009-08-31 15:53:00,1.7959,1.796,1.79576,1.79576,6076559.0
2009-08-31 15:54:00,1.79573,1.79605,1.79549,1.79605,3054298.0
2009-08-31 15:55:00,1.79598,1.79624,1.79598,1.79618,6909291.0
2009-08-31 15:56:00,1.79617,1.79617,1.79576,1.79576,8783127.0
2009-08-31 15:57:00,1.79565,1.79565,1.79535,1.79535,8361631.0
2009-08-31 15:58:00,1.79542,1.79548,1.79488,1.79488,5336429.0
2009-08-31 15:59:00,1.79466,1.79466,1.79418,1.79418,7927947.0
2009-08-31 16:00:00,1.79414,1.79414,1.7939,1.7939,6813823.0
2009-08-31 16:01:00,1.7939,1.7939,1.7935,1.79362,37023765.0
2009-08-31 16:02:00,1.79375,1.79397,1.79375,1.79387,5379723.0
2009-08-31 16:03:00,1.79378,1.79378,1.79341,1.79348,12684888.0
2009-08-31 16:04:00,1.79353,1.79392,1.79352,1.79392,8286170.0
2009-08-31 16:05:00,1.79412,1.79446,1.79412,1.79434,13871633.0
2009-08-31 16:06:00,1.79439,1.79439,1.79338,1.79338,7821986.0
2009-08-31 16:07:00,1.79325,1.79344,1.79325,1.79344,5915161.0
2009-08-31 16:08:00,1.79342,1.79363,1.79342,1.79362,6525282.0
2009-08-31 16:09:00,1.79369,1.79469,1.79369,1.79469,24350520.0
2009-08-31 16:10:00,1.79473,1.79492,1.79464,1.79492,5931131.0
2009-08-31 16:11:00,1.79496,1.79525,1.79496,1.79525,14178736.0
2009-08-31 16:12:00,1.79526,1.79565,1.79526,1.79537,4895845.0
2009-08-31 16:13:00,1.7954,1.79546,1.79534,1.79546,4681579.0
2009-08-31 16:14:00,1.79544,1.7958,1.79543,1.79543,7253033.0
2009-08-31 16:15:00,1.79532,1.79541,1.79525,1.79531,6013540.0
2009-08-31 16:16:00,1.79534,1.79585,1.79534,1.79573,2325033.0
2009-08-31 16:17:00,1.79552,1.79552,1.7952,1.7952,8113353.0
2009-08-31 16:18:00,1.79522,1.79559,1.79496,1.79559,3894918.0
2009-08-31 16:19:00,1.79568,1.79615,1.79568,1.79615,15841141.0
2009-08-31 16:20:00,1.79627,1.7967,1.79627,1.7967,6916411.0
2009-08-31 16:21:00,1.79687,1.79723,1.79687,1.79723,12518375.0
2009-08-31 16:22:00,1.79722,1.79722,1.79698,1.79701,31737089.0
2009-08-31 16:23:00,1.79701,1.79701,1.79687,1.7969,6482910.0
2009-08-31 16:24:00,1.79682,1.797,1.79634,1.797,9142161.0
2009-08-31 16:25:00,1.79697,1.79697,1.79662,1.79662,7236238.0
2009-08-31 16:26:00,1.79652,1.79652,1.79594,1.79636,5678719.0
2009-08-31 16:27:00,1.79621,1.79621,1.79585,1.79595,27807736.0
2009-08-31 16:28:00,1.79586,1.79586,1.79492,1.79492,6578180.0
2009-08-31 16:29:00,1.79489,1.79489,1.79469,1.79473,8979001.0
2009-08-31 16:30:00,1.79471,1.79474,1.79444,1.79474,4148909.0
2009-08-31 16:31:00,1.79485,1.79504,1.79366,1.79366,12278395.0
2009-08-31 16:32:00,1.79512,1.79512,1.7947,1.7947,1799131.0
2009-08-31 16:33:00,1.79455,1.79458,1.79437,1.79458,17853255.0
2009-08-31 16:34:00,1.79481,1.7951,1.79481,1.7951,7955769.0
2009-08-31 16:35:00,1.79516,1.79526,1.79502,1.79506,3175449.0
2009-08-31 16:36:00,1.79494,1.79497,1.79346,1.79482,6116407.0
2009-08-31 16:37:00,1.79474,1.79474,1.79434,1.79436,49179390.0
2009-08-31 16:38:00,1.79429,1.79446,1.79405,1.79446,21774788.0
2009-08-31 16:39:00,1.7944,1.79465,1.79419,1.79419,3880187.0
2009-08-31 16:40:00,1.79415,1.79415,1.79397,1.79398,8310323.0
2009-08-31 16:41:00,1.79394,1.79394,1.79373,1.79373,3599782.0
2009-08-31 16:42:00,1.79365,1.79368,1.79349,1.79349,5073015.0
2009-08-31 16:43:00,1.79347,1.79347,1.79329,1.79329,7755641.0
2009-08-31 16:44:00,1.79325,1.79325,1.79301,1.79301,17678909.0
2009-08-31 16:45:00,1.79286,1.79297,1.79275,1.79297,6763202.0
2009-08-31 16:46:00,1.79285,1.79285,1.79255,1.79255,13533170.0
2009-08-31 16:47:00,1.79253,1.79288,1.79249,1.79288,40169304.0
2009-08-31 16:48:00,1.79296,1.79301,1.7929,1.793,4844166.0
2009-08-31 16:49:00,1.79309,1.79332,1.79309,1.79318,21903717.0
2009-08-31 16:50:00,1.79321,1.79352,1.79319,1.79352,6786047.0
2009-08-31 16:51:00,1.79356,1.79356,1.79301,1.79301,4063797.0
2009-08-31 16:52:00,1.7931,1.79323,1.7931,1.79318,8847264.0
2009-08-31 16:53:00,1.79327,1.79346,1.79309,1.79346,8597706.0
2009-08-31 16:54:00,1.79343,1.79394,1.79343,1.79394,4659840.0
2009-08-31 16:55:00,1.79388,1.79388,1.79366,1.79371,9241927.0
2009-08-31 16:56:00,1.79362,1.79362,1.79288,1.79294,7940779.0
2009-08-31 16:57:00,1.79279,1.79291,1.7926,1.79291,8934312.0
2009-08-31 16:58:00,1.79275,1.79275,1.79211,1.79211,14809419.0
2009-08-31 16:59:00,1.79219,1.79219,1.79021,1.79021,11501024.0
2009-08-31 17:00:00,1.79002,1.79003,1.78938,1.78938,6236021.0
2009-08-31 17:01:00,1.7892,1.78926,1.7891,1.78914,5010916.0
2009-08-31 17:02:00,1.78914,1.78944,1.78914,1.78944,43953745.0
2009-08-31 17:03:00,1.7895,1.7897,1.7895,1.7897,22696464.0
2009-08-31 17:04:00,1.78987,1.78999,1.78987,1.7899,3326379.0
2009-08-31 17:05:00,1.78971,1.78971,1.78941,1.78963,42797771.0
2009-08-31 17:06:00,1.78966,1.78966,1.78948,1.78955,6785668.0
2009-08-31 17:07:00,1.7896,1.78982,1.78947,1.78948,14365669.0
2009-08-31 17:08:00,1.78935,1.78943,1.78928,1.78943,11548746.0
2009-08-31 17:09:00,1.78958,1.78989,1.78958,1.7896,5789563.0
2009-08-31 17:10:00,1.7895,1.78975,1.78926,1.78975,5212911.0
2009-08-31 17:11:00,1.78991,1.79023,1.78983,1.79023,14189886.0
2009-08-31 17:12:00,1.79016,1.79052,1.79016,1.79021,4759031.0
2009-08-31 17:13:00,1.79014,1.79014,1.78994,1.78994,10044435.0
2009-08-31 17:14:00,1.78975,1.78975,1.7894,1.78962,13498397.0
2009-08-31 17:15:00,1.7897,1.79018,1.7897,1.79018,6083110.0
2009-08-31 17:16:00,1.79041,1.79049,1.79032,1.79046,6339318.0
2009-08-31 17:17:00,1.79055,1.7909,1.79055,1.79056,7534548.0
2009-08-31 17:18:00,1.79053,1.79053,1.79024,1.79035,8385896.0
2009-08-31 17:19:00,1.79033,1.79033,1.7901,1.7901,8107492.0
2009-08-31 17:20:00,1.7899,1.79004,1.7899,1.79003,2703287.0
2009-08-31 17:21:00,1.79012,1.79021,1.78981,1.78999,11613693.0
2009-08-31 17:22:00,1.79009,1.79028,1.79008,1.79028,3244922.0
2009-08-31 17:23:00,1.79042,1.79083,1.79042,1.79083,10724359.0
2009-08-31 17:24:00,1.79076,1.79115,1.79076,1.79115,7849670.0
2009-08-31 17:25:00,1.79124,1.79143,1.79122,1.79142,12495043.0
2009-08-31 17:26:00,1.79151,1.79162,1.79132,1.79148,5281506.0
2009-08-31 17:27:00,1.79137,1.79137,1.79113,1.79131,15879114.0
2009-08-31 17:28:00,1.79128,1.79128,1.7911,1.79121,12401123.0
2009-08-31 17:29:00,1.79128,1.79139,1.79128,1.79133,3443564.0
2009-08-31 17:30:00,1.79122,1.7915,1.79122,1.79133,8734789.0
2009-08-31 17:31:00,1.79148,1.79168,1.79147,1.79168,10029350.0
2009-08-31 17:32:00,1.79183,1.79204,1.79183,1.792,8221873.0
2009-08-31 17:33:00,1.79195,1.79227,1.79193,1.79227,19530496.0
2009-08-31 17:34:00,1.79231,1.79241,1.79223,1.79235,3682739.0
2009-08-31 17:35:00,1.79234,1.79243,1.79203,1.79203,92349599.0
2009-08-31 17:36:00,1.79179,1.79179,1.79157,1.79157,4508324.0
2009-08-31 17:37:00,1.7915,1.7915,1.79124,1.79124,4585552.0
2009-08-31 17:38:00,1.79109,1.79109,1.79064,1.79064,2553257.0
2009-08-31 17:39:00,1.7907,1.7907,1.79036,1.79036,6349551.0
2009-08-31 17:40:00,1.79035,1.79035,1.79018,1.79018,7524652.0
2009-08-31 17:41:00,1.79015,1.79015,1.78984,1.78994,6653095.0
2009-08-31 17:42:00,1.79016,1.79041,1.79016,1.79034,7819675.0
2009-08-31 17:43:00,1.79023,1.79062,1.79018,1.79062,3337293.0
2009-08-31 17:44:00,1.79075,1.79092,1.79075,1.79077,64440306.0
2009-08-31 17:45:00,1.79078,1.79089,1.79073,1.79077,58512504.0
2009-08-31 17:46:00,1.79074,1.79074,1.79023,1.79033,5572606.0
2009-08-31 17:47:00,1.79044,1.79086,1.79044,1.79086,6623492.0
2009-08-31 17:48:00,1.791,1.791,1.79088,1.79095,14655483.0
2009-08-31 17:49:00,1.79093,1.79146,1.79093,1.79146,12882920.0
2009-08-31 17:50:00,1.79153,1.7916,1.7915,1.7916,6534221.0
2009-08-31 17:51:00,1.79164,1.7917,1.79145,1.79145,35269026.0
2009-08-31 17:52:00,1.79139,1.79139,1.79084,1.79107,11262331.0
2009-08-31 17:53:00,1.79107,1.79113,1.79086,1.79113,12485748.0
2009-08-31 17:54:00,1.79119,1.79119,1.79053,1.79053,5902304.0
2009-08-31 17:55:00,1.79055,1.79055,1.7904,1.7904,3414090.0
2009-08-31 17:56:00,1.79009,1.7904,1.79009,1.79037,13219707.0
2009-08-31 17:57:00,1.79028,1.79036,1.79015,1.79015,16104895.0
2009-08-31 17:58:00,1.79,1.79,1.78957,1.78972,12958370.0
2009-08-31 17:59:00,1.78969,1.78969,1.78864,1.78864,30046816.0
2009-08-31 18:00:00,1.78856,1.78856,1.78793,1.78793,15597185.0
2009-08-31 18:01:00,1.78783,1.78783,1.78704,1.78712,58523949.0
2009-08-31 18:02:00,1.78718,1.78774,1.78718,1.78774,12448282.0
2009-08-31 18:03:00,1.7878,1.78828,1.7878,1.78828,4004228.0
2009-08-31 18:04:00,1.78839,1.78855,1.78825,1.78828,14349756.0
2009-08-31 18:05:00,1.78821,1.78893,1.78821,1.78893,6642405.0
2009-08-31 18:06:00,1.78898,1.78939,1.78898,1.78939,1963000.0
2009-08-31 18:07:00,1.7894,1.78957,1.78911,1.78911,22568261.0
2009-08-31 18:08:00,1.78918,1.78934,1.78918,1.78924,5021671.0
2009-08-31 18:09:00,1.78928,1.78931,1.78898,1.78908,6529606.0
2009-08-31 18:10:00,1.789,1.78903,1.78894,1.78902,47092355.0
2009-08-31 18:11:00,1.789,1.789,1.78877,1.78877,3265104.0
2009-08-31 18:12:00,1.78857,1.78857,1.78852,1.78857,6175002.0
2009-08-31 18:13:00,1.78845,1.78852,1.7883,1.78834,13607845.0
2009-08-31 18:14:00,1.78836,1.7886,1.78832,1.78832,4347165.0
2009-08-31 18:15:00,1.78832,1.78848,1.78824,1.78848,6197175.0
2009-08-31 18:16:00,1.78858,1.78891,1.78858,1.78891,7577108.0
2009-08-31 18:17:00,1.78898,1.78922,1.78898,1.78922,69979800.0
2009-08-31 18:18:00,1.78928,1.78962,1.78928,1.78946,15413625.0
2009-08-31 18:19:00,1.78954,1.78963,1.78952,1.78956,37061466.0
2009-08-31 18:20:00,1.78958,1.78976,1.78951,1.78976,19034942.0
2009-08-31 18:21:00,1.78999,1.79022,1.78994,1.78994,6087632.0
2009-08-31 18:22:00,1.78992,1.78992,1.78956,1.78956,2565536.0
2009-08-31 18:23:00,1.78907,1.78972,1.78907,1.78972,7047259.0
2009-08-31 18:24:00,1.78984,1.78994,1.78964,1.78966,7933271.0
2009-08-31 18:25:00,1.78963,1.78964,1.78933,1.78933,9661161.0
2009-08-31 18:26:00,1.78924,1.78936,1.78919,1.78919,18740259.0
2009-08-31 18:27:00,1.78922,1.78931,1.78908,1.78919,26919991.0
2009-08-31 18:28:00,1.78925,1.78952,1.78925,1.78952,45209952.0
2009-08-31 18:29:00,1.78942,1.78958,1.78909,1.78943,9267943.0
2009-08-31 18:30:00,1.78945,1.78951,1.78934,1.78934,4979507.0
2009-08-31 18:31:00,1.78929,1.78935,1.78914,1.78914,9125040.0
2009-08-31 18:32:00,1.78894,1.78897,1.78871,1.78891,9313121.0
2009-08-31 18:33:00,1.78895,1.78896,1.78884,1.78884,17253828.0
2009-08-31 18:34:00,1.7887,1.78875,1.78846,1.78875,4365110.0
2009-08-31 18:35:00,1.78881,1.7889,1.78871,1.78871,6179086.0
2009-08-31 18:36:00,1.78856,1.78859,1.78847,1.78849,9413041.0
2009-08-31 18:37:00,1.7886,1.7886,1.7884,1.78852,2844322.0
2009-08-31 18:38:00,1.78846,1.78846,1.78818,1.78831,10058291.0
2009-08-31 18:39:00,1.78831,1.78831,1.78815,1.7883,2564329.0
2009-08-31 18:40:00,1.78828,1.78828,1.78809,1.78809,107110011.0
2009-08-31 18:41:00,1.78806,1.78824,1.788,1.78824,54701889.0
2009-08-31 18:42:00,1.78835,1.78841,1.78834,1.78834,2850024.0
2009-08-31 18:43:00,1.78825,1.78832,1.78808,1.78808,18174065.0
2009-08-31 18:44:00,1.78788,1.78791,1.78741,1.78791,7960101.0
2009-08-31 18:45:00,1.78809,1.78827,1.78809,1.78826,65474663.0
2009-08-31 18:46:00,1.78824,1.78824,1.788,1.78816,6512649.0
2009-08-31 18:47:00,1.78819,1.78823,1.78811,1.78811,7371902.0
2009-08-31 18:48:00,1.78809,1.78815,1.78801,1.78811,10406142.0
2009-08-31 18:49:00,1.78817,1.78829,1.78814,1.78829,6488668.0
2009-08-31 18:50:00,1.78819,1.78819,1.78744,1.78744,23861739.0
2009-08-31 18:51:00,1.78745,1.78763,1.78745,1.7876,12398773.0
2009-08-31 18:52:00,1.78761,1.78776,1.78761,1.78776,6344724.0
2009-08-31 18:53:00,1.7877,1.7877,1.78748,1.78748,2858960.0
2009-08-31 18:54:00,1.78768,1.78775,1.78762,1.78775,24368832.0
2009-08-31 18:55:00,1.78766,1.78766,1.78738,1.78738,5052111.0
2009-08-31 18:56:00,1.78734,1.78743,1.78734,1.78742,2424481.0
2009-08-31 18:57:00,1.78744,1.78744,1.78706,1.78706,5566425.0
2009-08-31 18:58:00,1.78706,1.78751,1.78706,1.78751,3723011.0
2009-08-31 18:59:00,1.78746,1.78755,1.78734,1.78734,25100880.0
2009-08-31 19:00:00,1.78732,1.78732,1.7871,1.78721,13342733.0
2009-08-31 19:01:00,1.78723,1.78746,1.78717,1.78733,10756979.0
2009-08-31 19:02:00,1.7873,1.78736,1.78729,1.78734,5972948.0
2009-08-31 19:03:00,1.78735,1.78741,1.78726,1.78741,9022850.0
2009-08-31 19:04:00,1.78733,1.78733,1.78699,1.78731,6366635.0
2009-08-31 19:05:00,1.78722,1.78752,1.78722,1.78752,2677254.0
2009-08-31 19:06:00,1.78758,1.78778,1.78758,1.78778,44423950.0
2009-08-31 19:07:00,1.78789,1.78802,1.78776,1.78776,6406769.0
2009-08-31 19:08:00,1.78752,1.78752,1.78725,1.78729,13993960.0
2009-08-31 19:09:00,1.7873,1.78743,1.78721,1.78743,6683632.0
2009-08-31 19:10:00,1.7875,1.78759,1.78745,1.78745,2902767.0
2009-08-31 19:11:00,1.78738,1.78742,1.78717,1.78742,28212546.0
2009-08-31 19:12:00,1.7874,1.7875,1.78733,1.7875,2706135.0
2009-08-31 19:13:00,1.78757,1.78771,1.78757,1.78771,6926759.0
2009-08-31 19:14:00,1.78772,1.78777,1.78761,1.78777,6850421.0
2009-08-31 19:15:00,1.78764,1.78764,1.7875,1.78755,25125694.0
2009-08-31 19:16:00,1.78754,1.78754,1.78733,1.78739,5214565.0
2009-08-31 19:17:00,1.78748,1.78764,1.78748,1.78764,8275873.0
2009-08-31 19:18:00,1.78761,1.78775,1.78759,1.78759,13036561.0
2009-08-31 19:19:00,1.78757,1.7876,1.78752,1.78752,9134586.0
2009-08-31 19:20:00,1.78757,1.78777,1.78757,1.78765,6355524.0
2009-08-31 19:21:00,1.78768,1.78781,1.78756,1.78756,6599973.0
2009-08-31 19:22:00,1.78776,1.78783,1.78762,1.78762,11240177.0
2009-08-31 19:23:00,1.78763,1.78763,1.78745,1.78745,4815508.0
2009-08-31 19:24:00,1.78731,1.78731,1.78702,1.78702,3134110.0
2009-08-31 19:25:00,1.78706,1.78711,1.78676,1.78676,4459577.0
2009-08-31 19:26:00,1.78664,1.78672,1.78655,1.78655,2795476.0
2009-08-31 19:27:00,1.78663,1.78673,1.78641,1.78641,6517569.0
2009-08-31 19:28:00,1.78643,1.78643,1.78584,1.78598,5692509.0
2009-08-31 19:29:00,1.7859,1.78591,1.78582,1.78584,6207400.0
2009-08-31 19:30:00,1.78578,1.78599,1.78578,1.78599,5026971.0
2009-08-31 19:31:00,1.78601,1.78609,1.78591,1.78609,2698015.0
2009-08-31 19:32:00,1.78603,1.78603,1.78568,1.78568,28602300.0
2009-08-31 19:33:00,1.78553,1.78553,1.78524,1.78524,65548298.0
2009-08-31 19:34:00,1.7852,1.7852,1.78481,1.7849,9531791.0
2009-08-31 19:35:00,1.78483,1.78485,1.78478,1.78478,105660450.0
2009-08-31 19:36:00,1.78479,1.78479,1.78452,1.7846,4489340.0
2009-08-31 19:37:00,1.78458,1.78458,1.78437,1.78437,15396717.0
2009-08-31 19:38:00,1.78432,1.78432,1.78412,1.78412,18728519.0
2009-08-31 19:39:00,1.78409,1.78409,1.78385,1.78396,26096889.0
2009-08-31 19:40:00,1.78403,1.7841,1.78389,1.78391,8093496.0
2009-08-31 19:41:00,1.7838,1.7838,1.78272,1.78325,10987920.0
2009-08-31 19:42:00,1.78323,1.78323,1.78243,1.78267,2557311.0
2009-08-31 19:43:00,1.78276,1.78306,1.78276,1.78306,5075632.0
2009-08-31 19:44:00,1.78303,1.78391,1.78303,1.7839,42737938.0
2009-08-31 19:45:00,1.7839,1.78446,1.7839,1.78446,4881877.0
2009-08-31 19:46:00,1.78448,1.78452,1.78441,1.78452,13560359.0
2009-08-31 19:47:00,1.78462,1.78479,1.78462,1.78479,41544368.0
2009-08-31 19:48:00,1.78468,1.78469,1.78446,1.78446,12966124.0
2009-08-31 19:49:00,1.78447,1.78471,1.78447,1.78471,4897817.0
2009-08-31 19:50:00,1.78459,1.78459,1.78419,1.78419,10330683.0
2009-08-31 19:51:00,1.78408,1.78408,1.78383,1.78389,10813965.0
2009-08-31 19:52:00,1.78398,1.78433,1.78398,1.78426,10493458.0
2009-08-31 19:53:00,1.78435,1.78461,1.78435,1.78461,4992702.0
2009-08-31 19:54:00,1.7848,1.78502,1.78474,1.78502,6057847.0
2009-08-31 19:55:00,1.78499,1.78499,1.78472,1.78472,6399801.0
2009-08-31 19:56:00,1.7849,1.7849,1.78447,1.78447,45464139.0
2009-08-31 19:57:00,1.78436,1.7844,1.78417,1.7844,6652286.0
2009-08-31 19:58:00,1.7844,1.7844,1.78416,1.78416,37759855.0
2009-08-31 19:59:00,1.78413,1.78413,1.78383,1.78397,9536805.0
2009-08-31 20:00:00,1.78387,1.78389,1.78364,1.78365,5662204.0
2009-08-31 20:01:00,1.78375,1.78389,1.78371,1.78378,10037264.0
2009-08-31 20:02:00,1.78368,1.78368,1.78336,1.78336,7625732.0
2009-08-31 20:03:00,1.78338,1.78386,1.78338,1.78386,91986562.0
2009-08-31 20:04:00,1.78388,1.78426,1.78388,1.78426,2520501.0
2009-08-31 20:05:00,1.78437,1.78452,1.78415,1.78452,8150740.0
2009-08-31 20:06:00,1.78442,1.78442,1.78412,1.78412,18082147.0
2009-08-31 20:07:00,1.78403,1.78403,1.78373,1.78374,13348344.0
2009-08-31 20:08:00,1.78385,1.78406,1.78383,1.78406,5022074.0
2009-08-31 20:09:00,1.78411,1.78411,1.78391,1.78392,4407346.0
2009-08-31 20:10:00,1.78392,1.78392,1.78382,1.78382,4525109.0
2009-08-31 20:11:00,1.78366,1.78366,1.78338,1.78358,6747501.0
2009-08-31 20:12:00,1.78371,1.78387,1.78371,1.78387,9615336.0
2009-08-31 20:13:00,1.7839,1.7839,1.78381,1.78382,18907220.0
2009-08-31 20:14:00,1.78387,1.78399,1.7838,1.78391,10290654.0
2009-08-31 20:15:00,1.78391,1.7841,1.78391,1.78409,4648139.0
2009-08-31 20:16:00,1.78415,1.78443,1.78415,1.78435,66251590.0
2009-08-31 20:17:00,1.78427,1.78431,1.78406,1.78406,5044549.0
2009-08-31 20:18:00,1.78399,1.78408,1.78399,1.78399,5346887.0
2009-08-31 20:19:00,1.78252,1.78396,1.78252,1.7837,6118327.0
2009-08-31 20:20:00,1.78375,1.78375,1.78319,1.78319,3989686.0
2009-08-31 20:21:00,1.78309,1.78309,1.78256,1.78256,3890616.0
2009-08-31 20:22:00,1.78238,1.78256,1.78191,1.78256,2564241.0
2009-08-31 20:23:00,1.78264,1.7834,1.78264,1.7834,3362191.0
2009-08-31 20:24:00,1.78348,1.78366,1.78339,1.78366,4510780.0
2009-08-31 20:25:00,1.78366,1.78399,1.78366,1.78393,21782376.0
2009-08-31 20:26:00,1.7839,1.78404,1.78375,1.78404,35575764.0
2009-08-31 20:27:00,1.78398,1.78398,1.78377,1.78389,3893928.0
2009-08-31 20:28:00,1.78386,1.78404,1.78386,1.78388,6901531.0
2009-08-31 20:29:00,1.78389,1.78396,1.78379,1.78389,31233594.0
2009-08-31 20:30:00,1.78382,1.78382,1.78316,1.7834,6411873.0
2009-08-31 20:31:00,1.78353,1.7841,1.78353,1.7841,5984646.0
2009-08-31 20:32:00,1.78415,1.78421,1.78415,1.78418,14388473.0
2009-08-31 20:33:00,1.78417,1.7843,1.78412,1.7843,6169412.0
2009-08-31 20:34:00,1.78423,1.78423,1.78388,1.78388,15126791.0
2009-08-31 20:35:00,1.78375,1.78379,1.78364,1.78379,8939253.0
2009-08-31 20:36:00,1.78387,1.78395,1.78374,1.7839,8817241.0
2009-08-31 20:37:00,1.78372,1.78372,1.78295,1.78295,3362210.0
2009-08-31 20:38:00,1.78334,1.78334,1.78288,1.78288,2809841.0
2009-08-31 20:39:00,1.78265,1.78265,1.78212,1.78212,4676628.0
2009-08-31 20:40:00,1.78219,1.78231,1.78204,1.78207,13476072.0
2009-08-31 20:41:00,1.78199,1.78199,1.78181,1.78181,23709934.0
2009-08-31 20:42:00,1.78171,1.78181,1.78154,1.78181,4916168.0
2009-08-31 20:43:00,1.78188,1.78227,1.78188,1.78226,11690763.0
2009-08-31 20:44:00,1.78238,1.78244,1.78231,1.78231,25082156.0
2009-08-31 20:45:00,1.78231,1.78257,1.78209,1.78257,13134281.0
2009-08-31 20:46:00,1.78258,1.78265,1.78255,1.78265,14570920.0
2009-08-31 20:47:00,1.78275,1.78309,1.78275,1.78309,5118143.0
2009-08-31 20:48:00,1.78309,1.78325,1.78298,1.78325,6860495.0
2009-08-31 20:49:00,1.78329,1.78332,1.78316,1.78316,5465416.0
2009-08-31 20:50:00,1.78307,1.78332,1.78307,1.78332,10297910.0
2009-08-31 20:51:00,1.78335,1.78335,1.78326,1.78335,19366562.0
2009-08-31 20:52:00,1.78345,1.78348,1.7833,1.7833,2122484.0
2009-08-31 20:53:00,1.78338,1.78348,1.78322,1.78348,2631764.0
2009-08-31 20:54:00,1.78331,1.78337,1.78328,1.78328,4631993.0
2009-08-31 20:55:00,1.78315,1.78315,1.78286,1.78286,49075180.0
2009-08-31 20:56:00,1.78283,1.78283,1.78256,1.78256,15890178.0
2009-08-31 20:57:00,1.78256,1.78256,1.78219,1.78219,14023767.0
2009-08-31 20:58:00,1.78202,1.78214,1.78185,1.78185,4560564.0
2009-08-31 20:59:00,1.7818,1.7818,1.78164,1.78164,4200090.0
2009-08-31 21:00:00,1.78159,1.78159,1.78081,1.78081,20781090.0
2009-08-31 21:01:00,1.7808,1.7808,1.78046,1.78059,4649978.0
2009-08-31 21:02:00,1.78057,1.78083,1.78026,1.78074,12875166.0
2009-08-31 21:03:00,1.78087,1.78111,1.78087,1.78111,4827236.0
2009-08-31 21:04:00,1.78114,1.78134,1.78114,1.78134,7287413.0
2009-08-31 21:05:00,1.78135,1.7819,1.78135,1.78187,29324241.0
2009-08-31 21:06:00,1.78181,1.78192,1.78177,1.78184,8950082.0
2009-08-31 21:07:00,1.78183,1.78201,1.78183,1.78196,12057163.0
2009-08-31 21:08:00,1.78201,1.7821,1.78201,1.78202,7891251.0
2009-08-31 21:09:00,1.78213,1.78225,1.78212,1.78212,2756610.0
2009-08-31 21:10:00,1.78213,1.78224,1.78213,1.78213,4493200.0
2009-08-31 21:11:00,1.78203,1.78207,1.78162,1.78162,11307584.0
2009-08-31 21:12:00,1.78161,1.78172,1.78154,1.78154,18231456.0
2009-08-31 21:13:00,1.7816,1.78166,1.78133,1.78141,19208502.0
2009-08-31 21:14:00,1.78157,1.78171,1.78135,1.7816,4019435.0
2009-08-31 21:15:00,1.78158,1.78158,1.78133,1.78133,4587426.0
2009-08-31 21:16:00,1.7815,1.78158,1.78133,1.78148,9286423.0
2009-08-31 21:17:00,1.78156,1.78202,1.78156,1.78202,10384719.0
2009-08-31 21:18:00,1.782,1.78208,1.78195,1.78195,8443817.0
2009-08-31 21:19:00,1.78201,1.78209,1.78194,1.78199,28569000.0
2009-08-31 21:20:00,1.78209,1.78219,1.78197,1.78219,13727947.0
2009-08-31 21:21:00,1.78229,1.78231,1.78217,1.78218,7813645.0
2009-08-31 21:22:00,1.78201,1.78209,1.78165,1.78204,4669516.0
2009-08-31 21:23:00,1.78214,1.7824,1.78205,1.78234,4338614.0
2009-08-31 21:24:00,1.78244,1.78286,1.78131,1.78286,3226728.0
2009-08-31 21:25:00,1.783,1.78375,1.783,1.78375,8384983.0
2009-08-31 21:26:00,1.78362,1.78362,1.78331,1.78333,5370733.0
2009-08-31 21:27:00,1.78347,1.78371,1.78347,1.78362,16896138.0
2009-08-31 21:28:00,1.78354,1.78357,1.78333,1.78357,9686595.0
2009-08-31 21:29:00,1.78344,1.78357,1.78187,1.7834,17953924.0
2009-08-31 21:30:00,1.78336,1.78336,1.78275,1.78275,3898923.0
2009-08-31 21:31:00,1.78279,1.78282,1.7827,1.7828,12036300.0
2009-08-31 21:32:00,1.78282,1.78286,1.78276,1.78286,13896523.0
2009-08-31 21:33:00,1.78294,1.78301,1.78276,1.78279,4850905.0
2009-08-31 21:34:00,1.7827,1.7827,1.78249,1.78259,7113291.0
2009-08-31 21:35:00,1.78239,1.78244,1.78205,1.78243,33203400.0
2009-08-31 21:36:00,1.78254,1.78254,1.78237,1.78251,13901607.0
2009-08-31 21:37:00,1.7824,1.7825,1.78239,1.7825,7844148.0
2009-08-31 21:38:00,1.78234,1.78236,1.78211,1.78211,3284986.0
2009-08-31 21:39:00,1.78202,1.78202,1.78159,1.78159,5700207.0
2009-08-31 21:40:00,1.78166,1.7818,1.78149,1.7818,5524958.0
2009-08-31 21:41:00,1.78188,1.78189,1.78178,1.78182,3644403.0
2009-08-31 21:42:00,1.78167,1.78167,1.78148,1.78148,5107224.0
2009-08-31 21:43:00,1.78141,1.78141,1.78102,1.78102,30043782.0
2009-08-31 21:44:00,1.78095,1.78135,1.78095,1.78135,3459986.0
2009-08-31 21:45:00,1.7814,1.7814,1.78124,1.78137,5967637.0
2009-08-31 21:46:00,1.78158,1.7817,1.78141,1.78141,5612531.0
2009-08-31 21:47:00,1.78144,1.78178,1.78144,1.78178,12304259.0
2009-08-31 21:48:00,1.78183,1.78212,1.78183,1.78212,4558891.0
2009-08-31 21:49:00,1.78204,1.7821,1.78197,1.78197,23865360.0
2009-08-31 21:50:00,1.78179,1.78179,1.78148,1.78149,53392050.0
2009-08-31 21:51:00,1.78141,1.78143,1.78122,1.78122,57695787.0
2009-08-31 21:52:00,1.78109,1.78139,1.78109,1.78139,10281886.0
2009-08-31 21:53:00,1.78162,1.7819,1.78162,1.78186,21644904.0
2009-08-31 21:54:00,1.78189,1.78204,1.78189,1.78198,4988295.0
2009-08-31 21:55:00,1.78201,1.78233,1.78201,1.78221,9520995.0
2009-08-31 21:56:00,1.78219,1.78223,1.78203,1.78203,2585634.0
2009-08-31 21:57:00,1.78186,1.78186,1.78157,1.78173,10774000.0
2009-08-31 21:58:00,1.78188,1.78217,1.78179,1.78179,10678277.0
2009-08-31 21:59:00,1.78178,1.78178,1.78153,1.78166,9696293.0
2009-08-31 22:00:00,1.78175,1.78175,1.78123,1.7813,7327343.0
2009-08-31 22:01:00,1.78124,1.78124,1.78085,1.78085,4484286.0
2009-08-31 22:02:00,1.78084,1.78086,1.78059,1.78059,9968302.0
2009-08-31 22:03:00,1.78054,1.78081,1.78054,1.7807,4861414.0
2009-08-31 22:04:00,1.78075,1.78122,1.78075,1.78122,1609539.0
2009-08-31 22:05:00,1.78129,1.78146,1.78129,1.78146,4729362.0
2009-08-31 22:06:00,1.7815,1.78158,1.78105,1.78142,14113077.0
2009-08-31 22:07:00,1.78147,1.78161,1.78147,1.78161,4228733.0
2009-08-31 22:08:00,1.78147,1.78152,1.7814,1.78144,5292288.0
2009-08-31 22:09:00,1.78149,1.78167,1.78135,1.78167,31717004.0
2009-08-31 22:10:00,1.78168,1.78168,1.78144,1.78154,4689351.0
2009-08-31 22:11:00,1.78154,1.78162,1.78138,1.78155,13907214.0
2009-08-31 22:12:00,1.78157,1.78181,1.78157,1.78181,96698787.0
2009-08-31 22:13:00,1.7818,1.7818,1.78146,1.78169,2322788.0
2009-08-31 22:14:00,1.78163,1.78163,1.78141,1.78161,4686971.0
2009-08-31 22:15:00,1.78173,1.78173,1.78146,1.78146,13707233.0
2009-08-31 22:16:00,1.7816,1.78191,1.7816,1.78191,5045359.0
2009-08-31 22:17:00,1.78203,1.7824,1.78203,1.78214,12510602.0
2009-08-31 22:18:00,1.78216,1.78216,1.78191,1.78195,2887823.0
2009-08-31 22:19:00,1.78191,1.78191,1.78109,1.7811,7899736.0
2009-08-31 22:20:00,1.7812,1.78166,1.7812,1.78157,6168167.0
2009-08-31 22:21:00,1.78158,1.7817,1.78151,1.7817,5989352.0
2009-08-31 22:22:00,1.78158,1.78168,1.78152,1.78168,18419474.0
2009-08-31 22:23:00,1.78183,1.78197,1.78183,1.78195,7541834.0
2009-08-31 22:24:00,1.78195,1.78205,1.78191,1.78201,5449856.0
2009-08-31 22:25:00,1.78196,1.78196,1.78175,1.78191,35945784.0
2009-08-31 22:26:00,1.78195,1.78205,1.78181,1.78205,5579412.0
2009-08-31 22:27:00,1.78205,1.78235,1.78205,1.78231,12561161.0
2009-08-31 22:28:00,1.7822,1.7822,1.78196,1.78209,5384628.0
2009-08-31 22:29:00,1.7822,1.78243,1.7822,1.78243,9832130.0
2009-08-31 22:30:00,1.78238,1.78238,1.78217,1.78217,7528299.0
2009-08-31 22:31:00,1.78213,1.78227,1.78204,1.78227,4380436.0
2009-08-31 22:32:00,1.78228,1.78228,1.78214,1.78214,12732391.0
2009-08-31 22:33:00,1.78212,1.78219,1.78211,1.78216,7570615.0
2009-08-31 22:34:00,1.78211,1.78253,1.78211,1.78244,5203065.0
2009-08-31 22:35:00,1.78258,1.78271,1.78258,1.78261,4756565.0
2009-08-31 22:36:00,1.78266,1.78289,1.78266,1.78289,7923723.0
2009-08-31 22:37:00,1.78286,1.78286,1.78251,1.78256,4194316.0
2009-08-31 22:38:00,1.78257,1.78263,1.78257,1.78263,10003086.0
2009-08-31 22:39:00,1.78265,1.7829,1.78257,1.7829,16682871.0
2009-08-31 22:40:00,1.78282,1.78282,1.78253,1.78266,6941126.0
2009-08-31 22:41:00,1.78259,1.78277,1.78255,1.78277,11600235.0
2009-08-31 22:42:00,1.78273,1.78273,1.78244,1.78244,4102588.0
2009-08-31 22:43:00,1.78246,1.7829,1.78246,1.78283,3429254.0
2009-08-31 22:44:00,1.78289,1.78289,1.78264,1.78264,8959304.0
2009-08-31 22:45:00,1.78252,1.78265,1.78214,1.78265,13406556.0
2009-08-31 22:46:00,1.78262,1.78263,1.78247,1.78249,7675228.0
2009-08-31 22:47:00,1.78244,1.78244,1.78211,1.78223,16472103.0
2009-08-31 22:48:00,1.78227,1.78227,1.78181,1.78195,3264481.0
2009-08-31 22:49:00,1.78225,1.78236,1.78219,1.78219,17794920.0
2009-08-31 22:50:00,1.7821,1.7821,1.7818,1.7818,16583270.0
2009-08-31 22:51:00,1.7817,1.78176,1.78152,1.78175,37266120.0
2009-08-31 22:52:00,1.78189,1.78196,1.7818,1.78181,14970861.0
2009-08-31 22:53:00,1.78182,1.78188,1.78174,1.78174,9639332.0
2009-08-31 22:54:00,1.78157,1.78157,1.78111,1.78111,4267202.0
2009-08-31 22:55:00,1.78119,1.78119,1.78066,1.78067,10635062.0
2009-08-31 22:56:00,1.78053,1.78075,1.78043,1.78075,5053697.0
2009-08-31 22:57:00,1.78082,1.78097,1.78082,1.78088,8352791.0
2009-08-31 22:58:00,1.78087,1.78087,1.78069,1.78085,24422640.0
2009-08-31 22:59:00,1.78099,1.78114,1.78084,1.78084,7108170.0
2009-08-31 23:00:00,1.78077,1.78077,1.7806,1.7806,10305433.0
2009-08-31 23:01:00,1.78079,1.78093,1.78069,1.78088,7914607.0
2009-08-31 23:02:00,1.78093,1.78113,1.78091,1.78091,14912560.0
2009-08-31 23:03:00,1.78069,1.78069,1.78035,1.78043,7365943.0
2009-08-31 23:04:00,1.78037,1.78037,1.77999,1.77999,16487335.0
2009-08-31 23:05:00,1.78001,1.7804,1.78001,1.7804,6510996.0
2009-08-31 23:06:00,1.78051,1.78051,1.77896,1.78043,4160519.0
2009-08-31 23:07:00,1.78044,1.78057,1.78039,1.78057,9415182.0
2009-08-31 23:08:00,1.78066,1.78066,1.78058,1.78062,10122494.0
2009-08-31 23:09:00,1.78065,1.78094,1.78055,1.78094,9272110.0
2009-08-31 23:10:00,1.78088,1.781,1.78074,1.78074,9920034.0
2009-08-31 23:11:00,1.78073,1.78095,1.78073,1.78084,12015486.0
2009-08-31 23:12:00,1.78086,1.78092,1.78081,1.78082,9484963.0
2009-08-31 23:13:00,1.78105,1.78115,1.78105,1.78107,4925336.0
2009-08-31 23:14:00,1.78099,1.78099,1.78045,1.78094,5790273.0
2009-08-31 23:15:00,1.78098,1.78116,1.78081,1.78116,7391564.0
2009-08-31 23:16:00,1.7812,1.7812,1.78075,1.78113,2550028.0
2009-08-31 23:17:00,1.78114,1.78114,1.78095,1.78095,5916064.0
2009-08-31 23:18:00,1.78091,1.78101,1.78074,1.78101,4046714.0
2009-08-31 23:19:00,1.78112,1.78131,1.78112,1.78125,4840904.0
2009-08-31 23:20:00,1.78125,1.78138,1.7809,1.7809,6231590.0
2009-08-31 23:21:00,1.78077,1.78077,1.78014,1.78065,7982398.0
2009-08-31 23:22:00,1.78059,1.78059,1.77912,1.78049,6733815.0
2009-08-31 23:23:00,1.78058,1.78097,1.78058,1.78096,16704720.0
2009-08-31 23:24:00,1.78078,1.78079,1.7806,1.78079,8195518.0
2009-08-31 23:25:00,1.78098,1.78125,1.78098,1.78125,3288036.0
2009-08-31 23:26:00,1.78129,1.78129,1.78106,1.78117,9313641.0
2009-08-31 23:27:00,1.78122,1.78142,1.78122,1.78142,4444561.0
2009-08-31 23:28:00,1.78142,1.78146,1.78126,1.78126,5482826.0
2009-08-31 23:29:00,1.78138,1.78138,1.78123,1.78136,7156176.0
2009-08-31 23:30:00,1.78144,1.78169,1.78144,1.78166,13910251.0
2009-08-31 23:31:00,1.78157,1.78157,1.78116,1.78116,11693850.0
2009-08-31 23:32:00,1.78104,1.78104,1.78071,1.78099,7373090.0
2009-08-31 23:33:00,1.78099,1.78101,1.78053,1.78053,5878299.0
2009-08-31 23:34:00,1.78046,1.78047,1.77996,1.78047,7429493.0
2009-08-31 23:35:00,1.78052,1.78083,1.78042,1.78083,7497827.0
2009-08-31 23:36:00,1.78077,1.78084,1.78076,1.78076,8709174.0
2009-08-31 23:37:00,1.78055,1.78074,1.78018,1.78053,12767411.0
2009-08-31 23:38:00,1.78046,1.78047,1.78038,1.78038,6730002.0
2009-08-31 23:39:00,1.7804,1.78062,1.7804,1.78062,6375111.0
2009-08-31 23:40:00,1.78084,1.781,1.78083,1.78093,13181020.0
2009-08-31 23:41:00,1.7811,1.78136,1.7811,1.78128,4270150.0
2009-08-31 23:42:00,1.78118,1.78118,1.7809,1.78093,11159580.0
2009-08-31 23:43:00,1.78115,1.78141,1.78115,1.78135,3389491.0
2009-08-31 23:44:00,1.7814,1.7814,1.78119,1.78121,20373207.0
2009-08-31 23:45:00,1.7811,1.7811,1.78052,1.78052,3264441.0
2009-08-31 23:46:00,1.7804,1.7804,1.7802,1.78035,5974556.0
2009-08-31 23:47:00,1.78035,1.78035,1.78023,1.78035,4096454.0
2009-08-31 23:48:00,1.78047,1.78072,1.78047,1.78072,2884266.0
2009-08-31 23:49:00,1.78064,1.78064,1.78035,1.78052,15129815.0
2009-08-31 23:50:00,1.78042,1.78042,1.78022,1.78022,7445966.0
2009-08-31 23:51:00,1.78028,1.78041,1.78028,1.78041,7112930.0
2009-08-31 23:52:00,1.78057,1.78071,1.78052,1.78071,4441728.0
2009-08-31 23:53:00,1.78073,1.78075,1.78069,1.78075,5280501.0
2009-08-31 23:54:00,1.78075,1.78075,1.78056,1.78065,5457178.0
2009-08-31 23:55:00,1.78076,1.78123,1.78076,1.78123,8527508.0
2009-08-31 23:56:00,1.78115,1.78115,1.78082,1.78092,9015952.0
2009-08-31 23:57:00,1.78112,1.78127,1.78111,1.78127,3323389.0
2009-08-31 23:58:00,1.78126,1.78153,1.78126,1.78153,6405280.0
2009-08-31 23:59:00,1.78156,1.78188,1.78156,1.78188,7464409.0
2009-09-01 00:00:00,1.78182,1.78185,1.78175,1.78175,5890768.0
2009-09-01 00:01:00,1.78177,1.78183,1.7816,1.7816,6872617.0
2009-09-01 00:02:00,1.78145,1.78145,1.78104,1.78124,7295531.0
2009-09-01 00:03:00,1.78134,1.78161,1.78115,1.78115,11182918.0
2009-09-01 00:04:00,1.78113,1.78116,1.78078,1.78091,19214816.0
2009-09-01 00:05:00,1.78101,1.78121,1.78101,1.78114,4536040.0
2009-09-01 00:06:00,1.78129,1.78129,1.78117,1.78117,7552942.0
2009-09-01 00:07:00,1.78113,1.78123,1.78104,1.78123,11239686.0
2009-09-01 00:08:00,1.78131,1.78131,1.781,1.78113,6572405.0
2009-09-01 00:09:00,1.7811,1.78116,1.78098,1.78116,8014223.0
2009-09-01 00:10:00,1.78105,1.78105,1.78087,1.78099,15236726.0
2009-09-01 00:11:00,1.78094,1.78094,1.78083,1.78091,7812486.0
2009-09-01 00:12:00,1.78091,1.78099,1.78091,1.78098,7307612.0
2009-09-01 00:13:00,1.78104,1.78125,1.78104,1.78118,12087426.0
2009-09-01 00:14:00,1.78112,1.78116,1.78106,1.78116,68627708.0
2009-09-01 00:15:00,1.78116,1.78127,1.78116,1.78125,3907045.0
2009-09-01 00:16:00,1.78122,1.78129,1.78113,1.78129,6739048.0
2009-09-01 00:17:00,1.78135,1.7816,1.78135,1.7816,5577818.0
2009-09-01 00:18:00,1.78175,1.78183,1.78169,1.78169,13508240.0
2009-09-01 00:19:00,1.78165,1.78173,1.78147,1.78147,11213974.0
2009-09-01 00:20:00,1.78148,1.78157,1.78146,1.78154,6931993.0
2009-09-01 00:21:00,1.78139,1.78141,1.78129,1.78134,11149331.0
2009-09-01 00:22:00,1.78128,1.7814,1.78128,1.78135,8154619.0
2009-09-01 00:23:00,1.78134,1.78134,1.78113,1.78116,4028682.0
2009-09-01 00:24:00,1.78099,1.78107,1.78072,1.78085,5888098.0
2009-09-01 00:25:00,1.78082,1.78091,1.78079,1.78079,7060599.0
2009-09-01 00:26:00,1.7808,1.78092,1.78079,1.78087,7802140.0
2009-09-01 00:27:00,1.78075,1.78085,1.78052,1.78085,3435310.0
2009-09-01 00:28:00,1.78084,1.78084,1.78044,1.78081,7356025.0
2009-09-01 00:29:00,1.78081,1.78081,1.78063,1.78064,12846574.0
2009-09-01 00:30:00,1.78063,1.78094,1.78063,1.78094,11130918.0
2009-09-01 00:31:00,1.78095,1.7811,1.78095,1.78095,22053375.0
2009-09-01 00:32:00,1.78098,1.78098,1.78076,1.78076,5405972.0
2009-09-01 00:33:00,1.78063,1.78064,1.78044,1.78057,6146727.0
2009-09-01 00:34:00,1.78077,1.78088,1.78071,1.78088,12909727.0
2009-09-01 00:35:00,1.78077,1.78091,1.78077,1.78081,11753550.0
2009-09-01 00:36:00,1.78081,1.78087,1.78078,1.78084,8203963.0
2009-09-01 00:37:00,1.78082,1.78098,1.78073,1.78098,5092090.0
2009-09-01 00:38:00,1.78111,1.78125,1.78094,1.78125,20677373.0
2009-09-01 00:39:00,1.7813,1.7813,1.78123,1.78123,8534896.0
2009-09-01 00:40:00,1.78101,1.78101,1.78072,1.78093,41545512.0
2009-09-01 00:41:00,1.78119,1.78131,1.78119,1.78128,12564574.0
2009-09-01 00:42:00,1.78127,1.78127,1.78113,1.78113,16447236.0
2009-09-01 00:43:00,1.78117,1.78128,1.78114,1.78128,8315481.0
2009-09-01 00:44:00,1.78128,1.78128,1.78117,1.78121,4587062.0
2009-09-01 00:45:00,1.78119,1.78132,1.78107,1.78107,4649256.0
2009-09-01 00:46:00,1.78091,1.78091,1.78045,1.78091,9899357.0
2009-09-01 00:47:00,1.78073,1.78082,1.78069,1.78069,22161132.0
2009-09-01 00:48:00,1.78097,1.78111,1.78092,1.78101,8551801.0
2009-09-01 00:49:00,1.78114,1.78118,1.78103,1.78109,16707977.0
2009-09-01 00:50:00,1.78096,1.78106,1.7809,1.7809,7496020.0
2009-09-01 00:51:00,1.78112,1.78114,1.78108,1.78113,5188219.0
2009-09-01 00:52:00,1.78112,1.78129,1.78112,1.78119,12210914.0
2009-09-01 00:53:00,1.78116,1.78117,1.78111,1.78117,11329400.0
2009-09-01 00:54:00,1.78132,1.78141,1.78113,1.78113,7169617.0
2009-09-01 00:55:00,1.78093,1.78093,1.78066,1.78066,4738066.0
2009-09-01 00:56:00,1.78065,1.78085,1.78065,1.78075,7252523.0
2009-09-01 00:57:00,1.78026,1.78107,1.78026,1.78107,17209592.0
2009-09-01 00:58:00,1.78119,1.78126,1.78108,1.78125,10081145.0
2009-09-01 00:59:00,1.7813,1.78143,1.78126,1.78143,10131504.0
2009-09-01 01:00:00,1.78155,1.78168,1.78155,1.78168,4832346.0
2009-09-01 01:01:00,1.78179,1.78203,1.78179,1.78203,3649164.0
2009-09-01 01:02:00,1.78206,1.78206,1.78182,1.78182,12794017.0
2009-09-01 01:03:00,1.78198,1.78212,1.78157,1.78157,3008704.0
2009-09-01 01:04:00,1.78175,1.78175,1.78146,1.78151,7010943.0
2009-09-01 01:05:00,1.78168,1.7819,1.78168,1.7819,6359615.0
2009-09-01 01:06:00,1.78196,1.78201,1.78181,1.78195,6403291.0
2009-09-01 01:07:00,1.7819,1.7822,1.7819,1.7822,4345632.0
2009-09-01 01:08:00,1.7823,1.78242,1.78218,1.78218,21906781.0
2009-09-01 01:09:00,1.78202,1.78208,1.78186,1.78186,4698278.0
2009-09-01 01:10:00,1.7816,1.78179,1.78155,1.78179,7280208.0
2009-09-01 01:11:00,1.78232,1.78232,1.78213,1.78214,8534826.0
2009-09-01 01:12:00,1.78204,1.78204,1.78188,1.78202,4343608.0
2009-09-01 01:13:00,1.78196,1.78211,1.78169,1.78211,5710476.0
2009-09-01 01:14:00,1.78217,1.78241,1.78217,1.78241,4773919.0
2009-09-01 01:15:00,1.78234,1.78234,1.78215,1.78218,7345780.0
2009-09-01 01:16:00,1.78209,1.78229,1.78173,1.78229,18192818.0
2009-09-01 01:17:00,1.78224,1.78224,1.782,1.78209,7115884.0
2009-09-01 01:18:00,1.78189,1.78189,1.78173,1.78177,4516209.0
2009-09-01 01:19:00,1.7813,1.78182,1.78129,1.78154,17147738.0
2009-09-01 01:20:00,1.7819,1.7819,1.78037,1.78158,7289719.0
2009-09-01 01:21:00,1.78141,1.78141,1.78114,1.78122,25478913.0
2009-09-01 01:22:00,1.7811,1.7811,1.78059,1.78079,11618650.0
2009-09-01 01:23:00,1.78136,1.78152,1.78136,1.78138,13887887.0
2009-09-01 01:24:00,1.78141,1.78145,1.78131,1.78141,12085382.0
2009-09-01 01:25:00,1.78141,1.7815,1.78139,1.7815,3406517.0
2009-09-01 01:26:00,1.78143,1.78143,1.7811,1.78128,24554722.0
2009-09-01 01:27:00,1.78131,1.78155,1.78131,1.78145,23458696.0
2009-09-01 01:28:00,1.78153,1.78163,1.78153,1.78156,5848110.0
2009-09-01 01:29:00,1.78114,1.78147,1.78099,1.78139,11032302.0
2009-09-01 01:30:00,1.78154,1.78197,1.78154,1.7819,9664042.0
2009-09-01 01:31:00,1.78212,1.78214,1.782,1.78213,4427441.0
2009-09-01 01:32:00,1.78195,1.78195,1.7816,1.78185,8774599.0
2009-09-01 01:33:00,1.78168,1.78173,1.78162,1.78173,5997544.0
2009-09-01 01:34:00,1.78192,1.78228,1.78179,1.78214,10710665.0
2009-09-01 01:35:00,1.78197,1.78197,1.78167,1.78188,8401188.0
2009-09-01 01:36:00,1.78209,1.78209,1.78192,1.78192,5689418.0
2009-09-01 01:37:00,1.78189,1.78218,1.78183,1.78186,10066022.0
2009-09-01 01:38:00,1.78176,1.78176,1.7816,1.78171,14911125.0
2009-09-01 01:39:00,1.78161,1.78161,1.7813,1.7813,5648007.0
2009-09-01 01:40:00,1.78179,1.78179,1.78141,1.78148,3927684.0
2009-09-01 01:41:00,1.78148,1.78148,1.78079,1.78133,9597360.0
2009-09-01 01:42:00,1.78154,1.78154,1.78123,1.78136,5703200.0
2009-09-01 01:43:00,1.78149,1.78157,1.78122,1.78157,4873130.0
2009-09-01 01:44:00,1.78159,1.78159,1.78139,1.78139,7577719.0
2009-09-01 01:45:00,1.7813,1.7813,1.7811,1.78118,2666599.0
2009-09-01 01:46:00,1.78121,1.78142,1.78116,1.78142,6000273.0
2009-09-01 01:47:00,1.78152,1.78152,1.78141,1.78143,13014524.0
2009-09-01 01:48:00,1.78145,1.78145,1.78129,1.78129,5517987.0
2009-09-01 01:49:00,1.78121,1.7813,1.78101,1.78128,13584671.0
2009-09-01 01:50:00,1.78124,1.78128,1.78106,1.78128,4418914.0
2009-09-01 01:51:00,1.78144,1.78164,1.78141,1.78152,4990424.0
2009-09-01 01:52:00,1.7814,1.7814,1.78112,1.78112,4504289.0
2009-09-01 01:53:00,1.78121,1.78187,1.78121,1.78187,5051614.0
2009-09-01 01:54:00,1.78196,1.78204,1.78191,1.782,16280813.0
2009-09-01 01:55:00,1.78191,1.78193,1.78185,1.78185,16391289.0
2009-09-01 01:56:00,1.78171,1.78183,1.7816,1.7817,21972460.0
2009-09-01 01:57:00,1.78171,1.78179,1.78139,1.78179,13395752.0
2009-09-01 01:58:00,1.78177,1.7818,1.78162,1.78162,4084736.0
2009-09-01 01:59:00,1.78145,1.78152,1.78121,1.78121,10552433.0
2009-09-01 02:00:00,1.78108,1.78116,1.78108,1.78116,9899093.0
2009-09-01 02:01:00,1.78128,1.78149,1.78128,1.78147,4418319.0
2009-09-01 02:02:00,1.78153,1.78179,1.78118,1.78163,12632734.0
2009-09-01 02:03:00,1.78156,1.78166,1.78146,1.78158,23813222.0
2009-09-01 02:04:00,1.78174,1.78174,1.7815,1.78157,15501502.0
2009-09-01 02:05:00,1.78168,1.78192,1.78159,1.78192,15693865.0
2009-09-01 02:06:00,1.78195,1.78225,1.78195,1.78203,5502849.0
2009-09-01 02:07:00,1.78186,1.78188,1.78149,1.78149,4114259.0
2009-09-01 02:08:00,1.78156,1.78172,1.78156,1.78168,4925894.0
2009-09-01 02:09:00,1.78161,1.78163,1.78131,1.78131,4694978.0
2009-09-01 02:10:00,1.78128,1.7813,1.78099,1.78118,13735764.0
2009-09-01 02:11:00,1.78123,1.78131,1.78123,1.78128,5629446.0
2009-09-01 02:12:00,1.78124,1.78126,1.78117,1.78126,14097187.0
2009-09-01 02:13:00,1.78123,1.78134,1.78122,1.78132,5480704.0
2009-09-01 02:14:00,1.78124,1.78124,1.78099,1.78102,2532624.0
2009-09-01 02:15:00,1.78094,1.78116,1.7809,1.78116,7702498.0
2009-09-01 02:16:00,1.7811,1.78142,1.78094,1.78142,4791671.0
2009-09-01 02:17:00,1.78147,1.7817,1.78147,1.78169,5918023.0
2009-09-01 02:18:00,1.78149,1.78158,1.78103,1.78154,9247788.0
2009-09-01 02:19:00,1.78151,1.78173,1.78151,1.78167,4281788.0
2009-09-01 02:20:00,1.78116,1.78156,1.78116,1.78149,5375983.0
2009-09-01 02:21:00,1.78158,1.78175,1.78158,1.78166,14275850.0
2009-09-01 02:22:00,1.78177,1.78185,1.78177,1.78184,10423551.0
2009-09-01 02:23:00,1.78188,1.78192,1.78177,1.78192,5902497.0
2009-09-01 02:24:00,1.78176,1.78181,1.78156,1.78178,8699587.0
2009-09-01 02:25:00,1.78178,1.78178,1.78124,1.78169,11087643.0
2009-09-01 02:26:00,1.78168,1.78174,1.78163,1.78163,6126821.0
2009-09-01 02:27:00,1.78177,1.78178,1.78171,1.78174,9660465.0
2009-09-01 02:28:00,1.78177,1.78182,1.7817,1.78176,4564842.0
2009-09-01 02:29:00,1.78153,1.78168,1.78147,1.78168,9237280.0
2009-09-01 02:30:00,1.78161,1.78161,1.78113,1.78122,11566680.0
2009-09-01 02:31:00,1.78155,1.78155,1.78143,1.78146,5366716.0
2009-09-01 02:32:00,1.7815,1.78168,1.78146,1.78153,24945443.0
2009-09-01 02:33:00,1.7816,1.78169,1.7816,1.78169,22698023.0
2009-09-01 02:34:00,1.78166,1.78166,1.78152,1.78159,3231990.0
2009-09-01 02:35:00,1.7815,1.7815,1.78124,1.78132,12114457.0
2009-09-01 02:36:00,1.78133,1.78143,1.7813,1.78132,15069324.0
2009-09-01 02:37:00,1.78086,1.78132,1.78075,1.78132,11165341.0
2009-09-01 02:38:00,1.7814,1.7816,1.78133,1.7815,25772722.0
2009-09-01 02:39:00,1.78159,1.78159,1.78003,1.78131,7381247.0
2009-09-01 02:40:00,1.78097,1.78161,1.78097,1.78108,17718265.0
2009-09-01 02:41:00,1.78146,1.78146,1.78128,1.78145,4348363.0
2009-09-01 02:42:00,1.78149,1.78149,1.78115,1.78115,7060109.0
2009-09-01 02:43:00,1.78113,1.78116,1.78072,1.78105,19932965.0
2009-09-01 02:44:00,1.78101,1.78101,1.78083,1.78083,7692721.0
2009-09-01 02:45:00,1.78084,1.78084,1.78061,1.78068,5231121.0
2009-09-01 02:46:00,1.78052,1.78055,1.78005,1.78055,5279168.0
2009-09-01 02:47:00,1.78068,1.78071,1.78063,1.78063,4181371.0
2009-09-01 02:48:00,1.7805,1.7805,1.78011,1.78011,8957625.0
2009-09-01 02:49:00,1.77959,1.77976,1.77948,1.77948,7614480.0
2009-09-01 02:50:00,1.77983,1.77994,1.77981,1.77982,4809375.0
2009-09-01 02:51:00,1.77988,1.78013,1.77988,1.78013,20521574.0
2009-09-01 02:52:00,1.7801,1.78013,1.78007,1.78013,4316281.0
2009-09-01 02:53:00,1.78023,1.7804,1.7801,1.7801,6593854.0
2009-09-01 02:54:00,1.77992,1.77992,1.77877,1.77877,6474210.0
2009-09-01 02:55:00,1.77865,1.77871,1.77858,1.77863,7583496.0
2009-09-01 02:56:00,1.77833,1.77871,1.77811,1.7783,3188197.0
2009-09-01 02:57:00,1.77816,1.77843,1.77816,1.77843,11716131.0
2009-09-01 02:58:00,1.77842,1.77842,1.77824,1.77828,3481029.0
2009-09-01 02:59:00,1.77826,1.77826,1.77815,1.77821,5226982.0
2009-09-01 03:00:00,1.77822,1.77829,1.77813,1.77814,10421212.0
2009-09-01 03:01:00,1.77803,1.77803,1.7778,1.7779,9514107.0
2009-09-01 03:02:00,1.77777,1.77777,1.77697,1.77697,15895068.0
2009-09-01 03:03:00,1.7776,1.77791,1.7776,1.77791,7797574.0
2009-09-01 03:04:00,1.77799,1.77799,1.77758,1.77758,4886115.0
2009-09-01 03:05:00,1.77752,1.77763,1.77751,1.77763,7598960.0
2009-09-01 03:06:00,1.77757,1.77781,1.77757,1.77776,12356200.0
2009-09-01 03:07:00,1.77774,1.77787,1.77774,1.77776,13310349.0
2009-09-01 03:08:00,1.77781,1.77795,1.77775,1.77795,5176829.0
2009-09-01 03:09:00,1.77776,1.77799,1.77776,1.77786,6968507.0
2009-09-01 03:10:00,1.77806,1.77822,1.77806,1.77817,18517097.0
2009-09-01 03:11:00,1.77808,1.77822,1.77803,1.77822,8993375.0
2009-09-01 03:12:00,1.77801,1.77804,1.77786,1.77786,24182820.0
2009-09-01 03:13:00,1.77807,1.77849,1.77781,1.77849,9280358.0
2009-09-01 03:14:00,1.77849,1.77849,1.77836,1.77836,4958678.0
2009-09-01 03:15:00,1.77842,1.77848,1.77838,1.77848,4788164.0
2009-09-01 03:16:00,1.77843,1.77843,1.77827,1.77843,8343852.0
2009-09-01 03:17:00,1.77841,1.77851,1.77841,1.77843,17603806.0
2009-09-01 03:18:00,1.77836,1.77842,1.77833,1.7784,13773925.0
2009-09-01 03:19:00,1.77827,1.77836,1.77827,1.77836,39828888.0
2009-09-01 03:20:00,1.77847,1.77851,1.7784,1.77845,9054632.0
2009-09-01 03:21:00,1.77838,1.77838,1.77815,1.77838,22934088.0
2009-09-01 03:22:00,1.77828,1.77828,1.7781,1.77819,5543920.0
2009-09-01 03:23:00,1.7782,1.77822,1.77812,1.77822,8296051.0
2009-09-01 03:24:00,1.7783,1.77836,1.77818,1.77818,11257112.0
2009-09-01 03:25:00,1.77827,1.77827,1.77807,1.77807,12082102.0
2009-09-01 03:26:00,1.77786,1.77797,1.77764,1.77786,6382893.0
2009-09-01 03:27:00,1.77788,1.77818,1.77788,1.77813,5541744.0
2009-09-01 03:28:00,1.77799,1.7781,1.77799,1.77808,20771757.0
2009-09-01 03:29:00,1.77822,1.77844,1.77811,1.7782,11082157.0
2009-09-01 03:30:00,1.77821,1.77841,1.77821,1.77841,13997141.0
2009-09-01 03:31:00,1.77841,1.77856,1.77808,1.77856,7288242.0
2009-09-01 03:32:00,1.77867,1.77897,1.77865,1.77865,3391224.0
2009-09-01 03:33:00,1.77865,1.77865,1.77849,1.77849,7118740.0
2009-09-01 03:34:00,1.77839,1.77858,1.7782,1.77858,7321236.0
2009-09-01 03:35:00,1.77863,1.77884,1.77848,1.77877,5413846.0
2009-09-01 03:36:00,1.77895,1.779,1.77886,1.77894,3796704.0
2009-09-01 03:37:00,1.77886,1.77886,1.77858,1.77862,8382624.0
2009-09-01 03:38:00,1.77878,1.779,1.77878,1.779,11526238.0
2009-09-01 03:39:00,1.77916,1.77916,1.77902,1.77904,6504028.0
2009-09-01 03:40:00,1.77905,1.7792,1.77905,1.77913,12391131.0
2009-09-01 03:41:00,1.77908,1.77908,1.77877,1.77884,12284684.0
2009-09-01 03:42:00,1.77876,1.77894,1.77873,1.77894,5471133.0
2009-09-01 03:43:00,1.77883,1.77883,1.7786,1.77876,7447284.0
2009-09-01 03:44:00,1.77893,1.77917,1.77892,1.77892,3812124.0
2009-09-01 03:45:00,1.77878,1.77878,1.77867,1.77877,67560261.0
2009-09-01 03:46:00,1.77891,1.77929,1.77891,1.77899,11766210.0
2009-09-01 03:47:00,1.77885,1.77885,1.77871,1.77871,7798115.0
2009-09-01 03:48:00,1.77881,1.77898,1.77881,1.77881,8249724.0
2009-09-01 03:49:00,1.77886,1.77895,1.77863,1.77891,14724319.0
2009-09-01 03:50:00,1.77889,1.77889,1.77858,1.77878,7916063.0
2009-09-01 03:51:00,1.7788,1.77883,1.7786,1.77883,6830603.0
2009-09-01 03:52:00,1.7789,1.77903,1.77877,1.77877,10611487.0
2009-09-01 03:53:00,1.77874,1.77903,1.77874,1.77903,6941405.0
2009-09-01 03:54:00,1.77889,1.77897,1.77884,1.77884,4136080.0
2009-09-01 03:55:00,1.7788,1.7789,1.77871,1.7789,19397149.0
2009-09-01 03:56:00,1.77892,1.77902,1.7789,1.77895,12393794.0
2009-09-01 03:57:00,1.77896,1.77902,1.77884,1.77885,7714427.0
2009-09-01 03:58:00,1.77867,1.77868,1.77845,1.77845,7356686.0
2009-09-01 03:59:00,1.77838,1.77849,1.77838,1.77848,6026362.0
2009-09-01 04:00:00,1.77854,1.77857,1.77848,1.77849,7749594.0
2009-09-01 04:01:00,1.77851,1.77853,1.77843,1.77851,6621813.0
2009-09-01 04:02:00,1.77853,1.77864,1.77852,1.77859,3117918.0
2009-09-01 04:03:00,1.7784,1.7784,1.7783,1.7783,9652016.0
2009-09-01 04:04:00,1.7783,1.77833,1.77815,1.77815,7940691.0
2009-09-01 04:05:00,1.77817,1.77831,1.77817,1.77824,5943991.0
2009-09-01 04:06:00,1.77816,1.77816,1.77785,1.77802,4868616.0
2009-09-01 04:07:00,1.77815,1.77829,1.77814,1.77828,4573913.0
2009-09-01 04:08:00,1.77823,1.77832,1.77823,1.77832,6527420.0
2009-09-01 04:09:00,1.77831,1.77842,1.77831,1.77839,6892498.0
2009-09-01 04:10:00,1.77841,1.77841,1.7783,1.7783,15543267.0
2009-09-01 04:11:00,1.77827,1.77843,1.77815,1.77843,2866495.0
2009-09-01 04:12:00,1.77858,1.77897,1.77858,1.77897,4346831.0
2009-09-01 04:13:00,1.77908,1.77945,1.77908,1.77935,6272498.0
2009-09-01 04:14:00,1.77932,1.77938,1.77898,1.7792,3616306.0
2009-09-01 04:15:00,1.77918,1.77918,1.77902,1.77916,19497757.0
2009-09-01 04:16:00,1.7791,1.77915,1.77857,1.77857,3465029.0
2009-09-01 04:17:00,1.77848,1.77848,1.77825,1.77834,10841910.0
2009-09-01 04:18:00,1.77837,1.77843,1.77837,1.77838,4735667.0
2009-09-01 04:19:00,1.77826,1.77858,1.77824,1.77858,13029874.0
2009-09-01 04:20:00,1.77853,1.77859,1.77853,1.77854,6224478.0
2009-09-01 04:21:00,1.77854,1.77882,1.77854,1.77882,6671956.0
2009-09-01 04:22:00,1.77887,1.77896,1.77842,1.7789,12283445.0
2009-09-01 04:23:00,1.77916,1.77929,1.77905,1.77905,9492285.0
2009-09-01 04:24:00,1.77894,1.77901,1.77879,1.77895,8065647.0
2009-09-01 04:25:00,1.77896,1.77912,1.77869,1.77904,7801632.0
2009-09-01 04:26:00,1.77911,1.77911,1.77871,1.77871,6036454.0
2009-09-01 04:27:00,1.77868,1.77868,1.77833,1.77833,7798087.0
2009-09-01 04:28:00,1.77845,1.77864,1.77845,1.77853,11369811.0
2009-09-01 04:29:00,1.77848,1.77848,1.77842,1.77843,13340607.0
2009-09-01 04:30:00,1.77843,1.77845,1.77828,1.77845,7511467.0
2009-09-01 04:31:00,1.77831,1.77834,1.77824,1.77834,5843987.0
2009-09-01 04:32:00,1.77835,1.77837,1.77824,1.77834,4638448.0
2009-09-01 04:33:00,1.77825,1.77825,1.77804,1.77817,9969645.0
2009-09-01 04:34:00,1.77804,1.77818,1.77798,1.77816,3276569.0
2009-09-01 04:35:00,1.77813,1.77813,1.77786,1.77811,6457001.0
2009-09-01 04:36:00,1.77809,1.77809,1.77791,1.77808,16150752.0
2009-09-01 04:37:00,1.7783,1.77865,1.77715,1.77865,6916408.0
2009-09-01 04:38:00,1.7787,1.77888,1.77842,1.77888,7937944.0
2009-09-01 04:39:00,1.77891,1.779,1.77891,1.77892,5923565.0
2009-09-01 04:40:00,1.77886,1.77886,1.77863,1.77883,4587229.0
2009-09-01 04:41:00,1.77894,1.77899,1.77875,1.77891,4203942.0
2009-09-01 04:42:00,1.77882,1.77882,1.7785,1.7785,5853432.0
2009-09-01 04:43:00,1.77859,1.77878,1.77859,1.77877,2750839.0
2009-09-01 04:44:00,1.77886,1.77908,1.77886,1.77908,6786232.0
2009-09-01 04:45:00,1.77908,1.77908,1.77859,1.77893,5644091.0
2009-09-01 04:46:00,1.77891,1.77901,1.77888,1.77888,4921399.0
2009-09-01 04:47:00,1.77859,1.77874,1.77838,1.77874,9957967.0
2009-09-01 04:48:00,1.77877,1.77877,1.77858,1.77858,10998157.0
2009-09-01 04:49:00,1.77873,1.77911,1.77873,1.77911,10806138.0
2009-09-01 04:50:00,1.77921,1.77925,1.77916,1.77925,8986346.0
2009-09-01 04:51:00,1.77918,1.77921,1.77896,1.77898,10100273.0
2009-09-01 04:52:00,1.77892,1.77895,1.77891,1.77893,8763195.0
2009-09-01 04:53:00,1.77893,1.77906,1.7775,1.77906,4609481.0
2009-09-01 04:54:00,1.77901,1.77921,1.77901,1.77913,6763268.0
2009-09-01 04:55:00,1.77906,1.7792,1.77906,1.7792,16041385.0
2009-09-01 04:56:00,1.7791,1.7791,1.7788,1.77904,8184384.0
2009-09-01 04:57:00,1.77912,1.77919,1.7791,1.77914,13916162.0
2009-09-01 04:58:00,1.77916,1.77917,1.77897,1.7791,8463917.0
2009-09-01 04:59:00,1.77895,1.77925,1.77895,1.77925,10977240.0
2009-09-01 05:00:00,1.77933,1.77936,1.77921,1.77927,6581638.0
2009-09-01 05:01:00,1.7792,1.77927,1.77911,1.77927,25998150.0
2009-09-01 05:02:00,1.77911,1.7793,1.77898,1.77917,8648573.0
2009-09-01 05:03:00,1.77942,1.77961,1.77942,1.77961,5073483.0
2009-09-01 05:04:00,1.77965,1.77975,1.7796,1.77962,9894003.0
2009-09-01 05:05:00,1.77943,1.77953,1.77933,1.77933,4135686.0
2009-09-01 05:06:00,1.77938,1.77972,1.77938,1.77972,9360393.0
2009-09-01 05:07:00,1.77969,1.77969,1.77953,1.77962,15208107.0
2009-09-01 05:08:00,1.77947,1.77965,1.77912,1.77917,41388400.0
2009-09-01 05:09:00,1.77919,1.77964,1.77919,1.77964,17165168.0
2009-09-01 05:10:00,1.77965,1.77992,1.77965,1.77992,17545770.0
2009-09-01 05:11:00,1.77979,1.78,1.77979,1.78,3045226.0
2009-09-01 05:12:00,1.78004,1.78022,1.77996,1.78022,17339057.0
2009-09-01 05:13:00,1.78021,1.78021,1.77996,1.77996,7420698.0
2009-09-01 05:14:00,1.77994,1.78003,1.77976,1.78003,13454988.0
2009-09-01 05:15:00,1.78012,1.78015,1.78003,1.78003,8741636.0
2009-09-01 05:16:00,1.77986,1.7801,1.77986,1.78,3207909.0
2009-09-01 05:17:00,1.78012,1.78012,1.78003,1.78003,4481744.0
2009-09-01 05:18:00,1.78002,1.78002,1.77993,1.77994,11149785.0
2009-09-01 05:19:00,1.78002,1.78009,1.77994,1.78006,6528524.0
2009-09-01 05:20:00,1.78003,1.78003,1.77988,1.77995,15708918.0
2009-09-01 05:21:00,1.77985,1.77992,1.77974,1.7799,9165373.0
2009-09-01 05:22:00,1.77982,1.77983,1.77955,1.77983,4475370.0
2009-09-01 05:23:00,1.77997,1.78016,1.77991,1.78016,7370220.0
2009-09-01 05:24:00,1.78019,1.78062,1.78019,1.78049,4903679.0
2009-09-01 05:25:00,1.78046,1.78046,1.78033,1.78033,4920156.0
2009-09-01 05:26:00,1.78038,1.78043,1.78036,1.78043,8330343.0
2009-09-01 05:27:00,1.78043,1.7805,1.78039,1.78043,12782241.0
2009-09-01 05:28:00,1.78037,1.78043,1.78025,1.78031,4008451.0
2009-09-01 05:29:00,1.78018,1.78018,1.77982,1.77997,8284694.0
2009-09-01 05:30:00,1.78016,1.7803,1.78016,1.78022,9758939.0
2009-09-01 05:31:00,1.78009,1.78018,1.77996,1.78018,5583399.0
2009-09-01 05:32:00,1.78028,1.7803,1.7801,1.7801,11932326.0
2009-09-01 05:33:00,1.78021,1.7803,1.78016,1.7803,5884214.0
2009-09-01 05:34:00,1.78029,1.78037,1.78029,1.78034,33023214.0
2009-09-01 05:35:00,1.78028,1.78035,1.78018,1.78035,6011976.0
2009-09-01 05:36:00,1.78042,1.7807,1.78042,1.7807,7701249.0
2009-09-01 05:37:00,1.78065,1.78066,1.78053,1.7806,16912565.0
2009-09-01 05:38:00,1.78078,1.78098,1.78063,1.78094,5869037.0
2009-09-01 05:39:00,1.78089,1.78092,1.78031,1.78031,5803151.0
2009-09-01 05:40:00,1.78032,1.78032,1.78,1.78001,8181168.0
2009-09-01 05:41:00,1.77989,1.77989,1.77977,1.77984,2774353.0
2009-09-01 05:42:00,1.77975,1.77984,1.7797,1.7797,11598925.0
2009-09-01 05:43:00,1.77974,1.78004,1.77973,1.78004,5205695.0
2009-09-01 05:44:00,1.78013,1.78035,1.78013,1.78023,13763663.0
2009-09-01 05:45:00,1.78013,1.78013,1.77999,1.78003,5173827.0
2009-09-01 05:46:00,1.77998,1.77998,1.77977,1.77983,2575154.0
2009-09-01 05:47:00,1.77986,1.77998,1.77985,1.77986,98511409.0
2009-09-01 05:48:00,1.77989,1.78003,1.77978,1.77999,13865618.0
2009-09-01 05:49:00,1.77998,1.78,1.77974,1.78,4470730.0
2009-09-01 05:50:00,1.78003,1.78011,1.78003,1.78004,29879432.0
2009-09-01 05:51:00,1.78001,1.78004,1.77992,1.77992,5679030.0
2009-09-01 05:52:00,1.77999,1.78003,1.77996,1.78003,4006379.0
2009-09-01 05:53:00,1.77998,1.78015,1.77958,1.78015,12889827.0
2009-09-01 05:54:00,1.7801,1.7801,1.77984,1.77984,4582714.0
2009-09-01 05:55:00,1.77989,1.78013,1.77989,1.78013,1771645.0
2009-09-01 05:56:00,1.78008,1.78011,1.77999,1.77999,5070310.0
2009-09-01 05:57:00,1.78006,1.78012,1.78,1.78011,9599675.0
2009-09-01 05:58:00,1.78013,1.78013,1.7798,1.77996,4822331.0
2009-09-01 05:59:00,1.77995,1.78006,1.77974,1.77996,7024583.0
2009-09-01 06:00:00,1.77988,1.77988,1.77965,1.77975,9330537.0
2009-09-01 06:01:00,1.77973,1.77981,1.77965,1.77965,10370280.0
2009-09-01 06:02:00,1.77953,1.77967,1.77945,1.77964,11033282.0
2009-09-01 06:03:00,1.77958,1.77963,1.77943,1.77963,2376501.0
2009-09-01 06:04:00,1.77974,1.77987,1.77973,1.77973,10180706.0
2009-09-01 06:05:00,1.7797,1.7797,1.77957,1.77965,4648489.0
2009-09-01 06:06:00,1.77967,1.77967,1.77935,1.7794,20959547.0
2009-09-01 06:07:00,1.77937,1.77963,1.77932,1.77932,10626175.0
2009-09-01 06:08:00,1.77934,1.77968,1.77934,1.77952,59806971.0
2009-09-01 06:09:00,1.77956,1.77956,1.77915,1.77915,57752352.0
2009-09-01 06:10:00,1.77933,1.77989,1.77933,1.77989,24379773.0
2009-09-01 06:11:00,1.78004,1.78012,1.77992,1.78,4370103.0
2009-09-01 06:12:00,1.77997,1.77997,1.77968,1.77972,11769906.0
2009-09-01 06:13:00,1.77959,1.7796,1.7794,1.77944,5467639.0
2009-09-01 06:14:00,1.77942,1.77968,1.77942,1.77955,6204655.0
2009-09-01 06:15:00,1.77951,1.77952,1.77944,1.77948,3208444.0
2009-09-01 06:16:00,1.77944,1.77946,1.77936,1.77942,28450548.0
2009-09-01 06:17:00,1.77951,1.77981,1.77951,1.7797,4956063.0
2009-09-01 06:18:00,1.7797,1.77977,1.77962,1.77977,3875375.0
2009-09-01 06:19:00,1.77983,1.77993,1.7798,1.7798,5617078.0
2009-09-01 06:20:00,1.77967,1.77981,1.77966,1.77978,5438091.0
2009-09-01 06:21:00,1.77974,1.77974,1.77955,1.77961,3267992.0
2009-09-01 06:22:00,1.77971,1.77981,1.77971,1.77981,8051886.0
2009-09-01 06:23:00,1.77998,1.78009,1.77989,1.78003,12733909.0
2009-09-01 06:24:00,1.77994,1.77994,1.7797,1.7797,35622150.0
2009-09-01 06:25:00,1.77975,1.77978,1.77974,1.77974,7390433.0
2009-09-01 06:26:00,1.77969,1.77969,1.77951,1.77958,4747877.0
2009-09-01 06:27:00,1.77952,1.7796,1.77949,1.77949,14184468.0
2009-09-01 06:28:00,1.77949,1.77964,1.77944,1.77944,11098479.0
2009-09-01 06:29:00,1.77932,1.77959,1.77932,1.77959,3545764.0
2009-09-01 06:30:00,1.77974,1.77992,1.77839,1.77992,16908951.0
2009-09-01 06:31:00,1.78,1.78012,1.77989,1.77998,10721189.0
2009-09-01 06:32:00,1.78004,1.78014,1.77998,1.77998,15761340.0
2009-09-01 06:33:00,1.77994,1.78015,1.77994,1.78015,4971060.0
2009-09-01 06:34:00,1.7801,1.78018,1.78001,1.78015,7956903.0
2009-09-01 06:35:00,1.78017,1.78026,1.7788,1.78012,3385152.0
2009-09-01 06:36:00,1.78009,1.78009,1.77977,1.77979,4396649.0
2009-09-01 06:37:00,1.77976,1.77988,1.7794,1.77964,4807489.0
2009-09-01 06:38:00,1.77976,1.77982,1.77969,1.77974,8161318.0
2009-09-01 06:39:00,1.77976,1.78028,1.77976,1.78028,13486538.0
2009-09-01 06:40:00,1.78026,1.78089,1.78026,1.78077,26267928.0
2009-09-01 06:41:00,1.78069,1.78069,1.78049,1.78049,8390955.0
2009-09-01 06:42:00,1.78044,1.78044,1.78,1.78018,10433759.0
2009-09-01 06:43:00,1.78017,1.78056,1.78009,1.78056,8893336.0
2009-09-01 06:44:00,1.78043,1.78057,1.78042,1.78057,4193643.0
2009-09-01 06:45:00,1.78055,1.78084,1.7803,1.78084,4333156.0
2009-09-01 06:46:00,1.78091,1.78123,1.78089,1.78123,19305029.0
2009-09-01 06:47:00,1.78116,1.78116,1.78098,1.78098,20076480.0
2009-09-01 06:48:00,1.78081,1.78081,1.78051,1.78062,10897826.0
2009-09-01 06:49:00,1.78072,1.78082,1.78072,1.78082,4321630.0
2009-09-01 06:50:00,1.78094,1.78111,1.78094,1.78098,2751383.0
2009-09-01 06:51:00,1.78096,1.78118,1.78096,1.78118,8148753.0
2009-09-01 06:52:00,1.78115,1.78118,1.78104,1.78104,12104372.0
2009-09-01 06:53:00,1.78113,1.78118,1.78105,1.78114,8337290.0
2009-09-01 06:54:00,1.78121,1.78155,1.78121,1.78155,26694819.0
2009-09-01 06:55:00,1.78162,1.78162,1.7813,1.7813,7902205.0
2009-09-01 06:56:00,1.78119,1.78119,1.78101,1.78105,4602631.0
2009-09-01 06:57:00,1.78098,1.78123,1.78071,1.78123,13880085.0
2009-09-01 06:58:00,1.7814,1.78158,1.7814,1.78156,4251215.0
2009-09-01 06:59:00,1.78153,1.78169,1.78153,1.78157,19107279.0
2009-09-01 07:00:00,1.78157,1.78157,1.78141,1.78156,3969090.0
2009-09-01 07:01:00,1.78163,1.78176,1.78163,1.78166,4250688.0
2009-09-01 07:02:00,1.78178,1.78189,1.78164,1.78164,13080652.0
2009-09-01 07:03:00,1.78132,1.78132,1.78093,1.78097,15694005.0
2009-09-01 07:04:00,1.78092,1.78092,1.7798,1.77995,47351605.0
2009-09-01 07:05:00,1.78005,1.78018,1.78005,1.78012,4337885.0
2009-09-01 07:06:00,1.78028,1.78049,1.78028,1.78038,2718764.0
2009-09-01 07:07:00,1.78027,1.78027,1.78019,1.78022,2045178.0
2009-09-01 07:08:00,1.7802,1.78025,1.78018,1.7802,21435043.0
2009-09-01 07:09:00,1.78013,1.78021,1.78013,1.78021,10170762.0
2009-09-01 07:10:00,1.78031,1.78055,1.78031,1.78055,5469792.0
2009-09-01 07:11:00,1.78056,1.7808,1.78056,1.7808,6595995.0
2009-09-01 07:12:00,1.78093,1.78102,1.78086,1.78086,5021725.0
2009-09-01 07:13:00,1.78077,1.78077,1.78063,1.78063,13420764.0
2009-09-01 07:14:00,1.78063,1.78063,1.78027,1.78037,12280769.0
2009-09-01 07:15:00,1.78038,1.7807,1.78038,1.7807,23310562.0
2009-09-01 07:16:00,1.7808,1.78104,1.78078,1.78078,11486306.0
2009-09-01 07:17:00,1.78083,1.78099,1.78072,1.78099,5160789.0
2009-09-01 07:18:00,1.78107,1.78107,1.78083,1.78089,24790813.0
2009-09-01 07:19:00,1.78089,1.7809,1.78073,1.78078,12774737.0
2009-09-01 07:20:00,1.78065,1.78065,1.78044,1.78061,5021082.0
2009-09-01 07:21:00,1.78072,1.78076,1.78069,1.78069,2978734.0
2009-09-01 07:22:00,1.78027,1.78068,1.78027,1.78053,3283409.0
2009-09-01 07:23:00,1.78059,1.78059,1.78031,1.78043,9505433.0
2009-09-01 07:24:00,1.78038,1.78046,1.78023,1.78046,8332638.0
2009-09-01 07:25:00,1.78048,1.78053,1.78035,1.78035,16305694.0
2009-09-01 07:26:00,1.78033,1.78033,1.78013,1.78025,6165098.0
2009-09-01 07:27:00,1.78028,1.78028,1.78023,1.78025,13836401.0
2009-09-01 07:28:00,1.78013,1.78013,1.77979,1.77982,5709449.0
2009-09-01 07:29:00,1.77978,1.77978,1.77958,1.77958,6850292.0
2009-09-01 07:30:00,1.7796,1.7797,1.7796,1.7797,31065846.0
2009-09-01 07:31:00,1.77965,1.77973,1.77959,1.77959,7560007.0
2009-09-01 07:32:00,1.7796,1.7796,1.7794,1.7794,4252408.0
2009-09-01 07:33:00,1.77935,1.77943,1.77933,1.77943,35851809.0
2009-09-01 07:34:00,1.77947,1.77957,1.7794,1.77957,21719387.0
2009-09-01 07:35:00,1.77964,1.77982,1.77962,1.77982,4915309.0
2009-09-01 07:36:00,1.77984,1.77984,1.77972,1.77983,3307940.0
2009-09-01 07:37:00,1.77995,1.78026,1.77968,1.78026,2516180.0
2009-09-01 07:38:00,1.7803,1.78037,1.78029,1.78029,4191569.0
2009-09-01 07:39:00,1.78032,1.78044,1.78026,1.78032,4333790.0
2009-09-01 07:40:00,1.78007,1.78019,1.77876,1.77876,5582923.0
2009-09-01 07:41:00,1.78029,1.78037,1.78029,1.7803,5897083.0
2009-09-01 07:42:00,1.78035,1.78037,1.78028,1.78028,4892393.0
2009-09-01 07:43:00,1.7804,1.78046,1.78036,1.78038,63325937.0
2009-09-01 07:44:00,1.78039,1.78039,1.7801,1.78029,4944831.0
2009-09-01 07:45:00,1.78035,1.78041,1.78028,1.78034,9938820.0
2009-09-01 07:46:00,1.7803,1.78054,1.7803,1.78054,17522920.0
2009-09-01 07:47:00,1.78065,1.78092,1.78065,1.78092,10591918.0
2009-09-01 07:48:00,1.78098,1.78118,1.78093,1.78093,7485581.0
2009-09-01 07:49:00,1.78084,1.78084,1.78053,1.78062,4272197.0
2009-09-01 07:50:00,1.78057,1.78066,1.78055,1.78065,4450966.0
2009-09-01 07:51:00,1.7805,1.78056,1.78036,1.78056,5170997.0
2009-09-01 07:52:00,1.7806,1.78073,1.78051,1.78073,14200366.0
2009-09-01 07:53:00,1.78071,1.78075,1.78057,1.78075,17168771.0
2009-09-01 07:54:00,1.78074,1.78074,1.78028,1.78057,8731376.0
2009-09-01 07:55:00,1.78055,1.78066,1.78055,1.78064,2580365.0
2009-09-01 07:56:00,1.78072,1.78082,1.78063,1.78082,100126865.0
2009-09-01 07:57:00,1.78086,1.78086,1.78066,1.78066,8128911.0
2009-09-01 07:58:00,1.78058,1.78058,1.78038,1.78043,11020273.0
2009-09-01 07:59:00,1.78042,1.78046,1.78033,1.78038,5246667.0
2009-09-01 08:00:00,1.78043,1.78043,1.78012,1.78017,8996136.0
2009-09-01 08:01:00,1.7801,1.78014,1.77998,1.78014,38867570.0
2009-09-01 08:02:00,1.78024,1.78041,1.7802,1.78041,6614582.0
2009-09-01 08:03:00,1.78045,1.78096,1.78036,1.78096,49412160.0
2009-09-01 08:04:00,1.7809,1.78136,1.7809,1.78122,6388302.0
2009-09-01 08:05:00,1.78114,1.78114,1.7808,1.78084,5976568.0
2009-09-01 08:06:00,1.78096,1.78125,1.78095,1.78125,4657806.0
2009-09-01 08:07:00,1.78124,1.78143,1.78124,1.78141,9718864.0
2009-09-01 08:08:00,1.78159,1.78198,1.78153,1.78198,10365155.0
2009-09-01 08:09:00,1.78205,1.78233,1.78205,1.78215,11047707.0
2009-09-01 08:10:00,1.78208,1.78209,1.782,1.78201,4511622.0
2009-09-01 08:11:00,1.78198,1.78198,1.78178,1.78184,11995673.0
2009-09-01 08:12:00,1.78186,1.78186,1.78158,1.78162,39126349.0
2009-09-01 08:13:00,1.78158,1.78164,1.78149,1.78149,12397476.0
2009-09-01 08:14:00,1.78144,1.78149,1.78131,1.78147,4650294.0
2009-09-01 08:15:00,1.7815,1.78175,1.7815,1.78171,46723466.0
2009-09-01 08:16:00,1.78166,1.78166,1.78127,1.78127,5298155.0
2009-09-01 08:17:00,1.78119,1.78119,1.78091,1.78098,2598365.0
2009-09-01 08:18:00,1.78099,1.78099,1.78066,1.78066,12130620.0
2009-09-01 08:19:00,1.78075,1.78105,1.78075,1.78105,8301019.0
2009-09-01 08:20:00,1.78108,1.78111,1.78102,1.78104,24362295.0
2009-09-01 08:21:00,1.78113,1.7816,1.78113,1.78155,17601993.0
2009-09-01 08:22:00,1.7816,1.78194,1.7816,1.78194,14250941.0
2009-09-01 08:23:00,1.78182,1.78182,1.78155,1.78155,4971034.0
2009-09-01 08:24:00,1.78153,1.78183,1.78153,1.78183,105649920.0
2009-09-01 08:25:00,1.78195,1.78204,1.78189,1.78202,9747206.0
2009-09-01 08:26:00,1.78193,1.78232,1.78193,1.78232,66123574.0
2009-09-01 08:27:00,1.78252,1.78312,1.78252,1.78312,30725450.0
2009-09-01 08:28:00,1.78329,1.7835,1.78329,1.7833,2947362.0
2009-09-01 08:29:00,1.78318,1.78318,1.78269,1.78269,5251194.0
2009-09-01 08:30:00,1.78272,1.783,1.78262,1.783,6802630.0
2009-09-01 08:31:00,1.78301,1.78301,1.78256,1.78263,5774506.0
2009-09-01 08:32:00,1.78238,1.78257,1.78238,1.78257,6347456.0
2009-09-01 08:33:00,1.78252,1.78259,1.78246,1.78246,2895665.0
2009-09-01 08:34:00,1.78258,1.7827,1.78258,1.78264,4315440.0
2009-09-01 08:35:00,1.78258,1.7828,1.78258,1.78277,2943932.0
2009-09-01 08:36:00,1.78272,1.78272,1.78249,1.78256,4753710.0
2009-09-01 08:37:00,1.78263,1.78281,1.78263,1.78279,11037094.0
2009-09-01 08:38:00,1.78261,1.78282,1.78255,1.78255,6499236.0
2009-09-01 08:39:00,1.78244,1.78244,1.78217,1.78217,6576493.0
2009-09-01 08:40:00,1.78209,1.78213,1.78188,1.78188,8880601.0
2009-09-01 08:41:00,1.78184,1.78194,1.7818,1.7818,13745858.0
2009-09-01 08:42:00,1.78186,1.78211,1.78181,1.78211,8516024.0
2009-09-01 08:43:00,1.78215,1.78228,1.78214,1.78225,4993360.0
2009-09-01 08:44:00,1.78238,1.7827,1.78238,1.78258,25862780.0
2009-09-01 08:45:00,1.78253,1.78273,1.78253,1.78273,6273855.0
2009-09-01 08:46:00,1.78276,1.78292,1.78275,1.78288,6375883.0
2009-09-01 08:47:00,1.78283,1.78283,1.78272,1.78278,2538112.0
2009-09-01 08:48:00,1.78289,1.78314,1.78288,1.78314,25771942.0
2009-09-01 08:49:00,1.78307,1.78307,1.78288,1.78296,2853684.0
2009-09-01 08:50:00,1.78306,1.78356,1.78306,1.78356,6189123.0
2009-09-01 08:51:00,1.78364,1.78387,1.78364,1.78387,14735139.0
2009-09-01 08:52:00,1.78403,1.7844,1.78403,1.7844,6847768.0
2009-09-01 08:53:00,1.78438,1.78512,1.78438,1.78512,47039350.0
2009-09-01 08:54:00,1.78535,1.78542,1.78524,1.78538,2516927.0
2009-09-01 08:55:00,1.78553,1.7856,1.78526,1.78545,5981430.0
2009-09-01 08:56:00,1.78536,1.78536,1.78496,1.78497,8839863.0
2009-09-01 08:57:00,1.78497,1.78534,1.78497,1.78533,5593172.0
2009-09-01 08:58:00,1.78541,1.78555,1.78523,1.78523,10131842.0
2009-09-01 08:59:00,1.78518,1.78518,1.78435,1.78445,12929005.0
2009-09-01 09:00:00,1.78437,1.78437,1.7837,1.78376,27057100.0
2009-09-01 09:01:00,1.78375,1.78375,1.7835,1.78357,3464877.0
2009-09-01 09:02:00,1.78368,1.78394,1.78365,1.78394,5853234.0
2009-09-01 09:03:00,1.78404,1.78414,1.784,1.784,2535005.0
2009-09-01 09:04:00,1.78398,1.78408,1.78381,1.78381,4939973.0
2009-09-01 09:05:00,1.78371,1.78371,1.78333,1.78333,24496224.0
2009-09-01 09:06:00,1.78318,1.78346,1.78318,1.78345,2759349.0
2009-09-01 09:07:00,1.78367,1.78392,1.78357,1.78388,6718971.0
2009-09-01 09:08:00,1.78393,1.78413,1.78393,1.78413,11293171.0
2009-09-01 09:09:00,1.78414,1.78573,1.78414,1.78573,22677906.0
2009-09-01 09:10:00,1.78576,1.786,1.78576,1.786,6973313.0
2009-09-01 09:11:00,1.786,1.78642,1.786,1.78642,10137500.0
2009-09-01 09:12:00,1.78641,1.78642,1.78592,1.78592,6939567.0
2009-09-01 09:13:00,1.78592,1.78593,1.78561,1.78565,6565170.0
2009-09-01 09:14:00,1.78563,1.78563,1.78492,1.78492,72709216.0
2009-09-01 09:15:00,1.78464,1.78498,1.78438,1.78498,8102709.0
2009-09-01 09:16:00,1.78502,1.78502,1.78436,1.78436,19060370.0
2009-09-01 09:17:00,1.78436,1.78436,1.78418,1.7842,2984005.0
2009-09-01 09:18:00,1.78415,1.78415,1.78378,1.78403,53294910.0
2009-09-01 09:19:00,1.784,1.78423,1.78384,1.78423,103588044.0
2009-09-01 09:20:00,1.78427,1.78444,1.78413,1.78444,2515036.0
2009-09-01 09:21:00,1.78441,1.78441,1.78377,1.7839,10362964.0
2009-09-01 09:22:00,1.78379,1.78379,1.78346,1.78368,2668219.0
2009-09-01 09:23:00,1.78357,1.78361,1.78348,1.78361,8722238.0
2009-09-01 09:24:00,1.78377,1.7839,1.78377,1.78378,6197056.0
2009-09-01 09:25:00,1.78381,1.78395,1.78374,1.78384,4694677.0
2009-09-01 09:26:00,1.78374,1.78374,1.78324,1.78324,17931636.0
2009-09-01 09:27:00,1.78321,1.78321,1.78296,1.78296,9912847.0
2009-09-01 09:28:00,1.78294,1.78294,1.78248,1.78248,9279073.0
2009-09-01 09:29:00,1.78245,1.7825,1.78192,1.78192,5448634.0
2009-09-01 09:30:00,1.78173,1.78173,1.78105,1.78151,8941576.0
2009-09-01 09:31:00,1.78157,1.78157,1.78035,1.7805,42926256.0
2009-09-01 09:32:00,1.78047,1.78047,1.78013,1.78026,26415455.0
2009-09-01 09:33:00,1.78031,1.78059,1.78031,1.78059,17245108.0
2009-09-01 09:34:00,1.78065,1.78071,1.78064,1.78071,9600677.0
2009-09-01 09:35:00,1.78079,1.78097,1.78078,1.78097,8789354.0
2009-09-01 09:36:00,1.78086,1.78086,1.78021,1.78021,6483218.0
2009-09-01 09:37:00,1.78055,1.78055,1.78029,1.78031,2512769.0
2009-09-01 09:38:00,1.78022,1.78023,1.78001,1.78001,5880637.0
2009-09-01 09:39:00,1.77993,1.77993,1.7795,1.7795,17739929.0
2009-09-01 09:40:00,1.77953,1.78083,1.77953,1.78083,36611133.0
2009-09-01 09:41:00,1.78082,1.7811,1.78082,1.7811,14674053.0
2009-09-01 09:42:00,1.78116,1.78198,1.78116,1.78198,77155260.0
2009-09-01 09:43:00,1.7819,1.78191,1.78181,1.78191,7609068.0
2009-09-01 09:44:00,1.78195,1.78209,1.78176,1.78209,6103787.0
2009-09-01 09:45:00,1.7821,1.78223,1.78206,1.78223,4169144.0
2009-09-01 09:46:00,1.78246,1.78246,1.78203,1.78203,12469389.0
2009-09-01 09:47:00,1.78203,1.78203,1.78152,1.78152,5729266.0
2009-09-01 09:48:00,1.78145,1.78145,1.78116,1.78116,3558696.0
2009-09-01 09:49:00,1.78112,1.78112,1.78035,1.78035,49280407.0
2009-09-01 09:50:00,1.78032,1.78052,1.78026,1.78052,7027128.0
2009-09-01 09:51:00,1.78051,1.78074,1.78051,1.78071,5237453.0
2009-09-01 09:52:00,1.78064,1.78064,1.78032,1.78035,20699132.0
2009-09-01 09:53:00,1.78028,1.78028,1.78008,1.78018,1944141.0
2009-09-01 09:54:00,1.78024,1.78055,1.78023,1.78055,6826025.0
2009-09-01 09:55:00,1.78057,1.78067,1.78031,1.78067,15141664.0
2009-09-01 09:56:00,1.78067,1.78067,1.78023,1.78023,3688153.0
2009-09-01 09:57:00,1.78011,1.78011,1.77965,1.77965,12288533.0
2009-09-01 09:58:00,1.77954,1.77954,1.77898,1.77898,57118814.0
2009-09-01 09:59:00,1.77907,1.77921,1.77883,1.77921,14325114.0
2009-09-01 10:00:00,1.7793,1.77942,1.77928,1.77941,30182656.0
2009-09-01 10:01:00,1.77949,1.77949,1.77925,1.77925,12827530.0
2009-09-01 10:02:00,1.77922,1.77938,1.77922,1.77938,14762942.0
2009-09-01 10:03:00,1.77959,1.77998,1.77959,1.77969,14347415.0
2009-09-01 10:04:00,1.77988,1.78033,1.77988,1.78033,3202109.0
2009-09-01 10:05:00,1.78031,1.78055,1.78031,1.78051,6308577.0
2009-09-01 10:06:00,1.78044,1.78047,1.78026,1.78047,11812439.0
2009-09-01 10:07:00,1.78048,1.78088,1.78017,1.78088,11758541.0
2009-09-01 10:08:00,1.78088,1.78088,1.78066,1.78087,33717996.0
2009-09-01 10:09:00,1.78081,1.78081,1.78064,1.78068,7065549.0
2009-09-01 10:10:00,1.78062,1.78065,1.78045,1.78045,13091070.0
2009-09-01 10:11:00,1.78054,1.78116,1.78054,1.78116,14784105.0
2009-09-01 10:12:00,1.78118,1.78118,1.78081,1.78081,6220995.0
2009-09-01 10:13:00,1.78075,1.78075,1.78055,1.78072,5620381.0
2009-09-01 10:14:00,1.78071,1.78071,1.78053,1.78053,59469927.0
2009-09-01 10:15:00,1.7805,1.78064,1.78048,1.78053,61179462.0
2009-09-01 10:16:00,1.78058,1.78073,1.78055,1.78065,3319698.0
2009-09-01 10:17:00,1.78072,1.78101,1.78071,1.78101,7515305.0
2009-09-01 10:18:00,1.78093,1.78108,1.78093,1.78098,6515616.0
2009-09-01 10:19:00,1.78096,1.78131,1.78094,1.78131,7299111.0
2009-09-01 10:20:00,1.78145,1.78184,1.78145,1.78184,5907658.0
2009-09-01 10:21:00,1.78181,1.78202,1.78181,1.78201,2417626.0
2009-09-01 10:22:00,1.78189,1.78199,1.78167,1.78199,4470657.0
2009-09-01 10:23:00,1.78213,1.78252,1.78213,1.78252,4262789.0
2009-09-01 10:24:00,1.78281,1.78316,1.78281,1.78297,88780629.0
2009-09-01 10:25:00,1.78299,1.78303,1.78272,1.78276,3619045.0
2009-09-01 10:26:00,1.78272,1.78272,1.78207,1.78234,17924448.0
2009-09-01 10:27:00,1.78231,1.78231,1.78164,1.78174,8997453.0
2009-09-01 10:28:00,1.78169,1.78169,1.78103,1.78103,11033391.0
2009-09-01 10:29:00,1.78089,1.78089,1.78019,1.78019,9614516.0
2009-09-01 10:30:00,1.78024,1.78024,1.77961,1.77961,3385337.0
2009-09-01 10:31:00,1.77952,1.77952,1.77897,1.77897,13769846.0
2009-09-01 10:32:00,1.77893,1.77893,1.77809,1.77809,14897374.0
2009-09-01 10:33:00,1.77804,1.77804,1.77748,1.77748,4819771.0
2009-09-01 10:34:00,1.77744,1.77764,1.77735,1.77741,11706056.0
2009-09-01 10:35:00,1.77721,1.77721,1.77657,1.77657,7166030.0
2009-09-01 10:36:00,1.77673,1.77679,1.77668,1.77668,10100169.0
2009-09-01 10:37:00,1.77668,1.77707,1.77662,1.77707,3530543.0
2009-09-01 10:38:00,1.77703,1.77733,1.77681,1.77733,11233985.0
2009-09-01 10:39:00,1.77748,1.77776,1.77738,1.77738,2593579.0
2009-09-01 10:40:00,1.77739,1.77739,1.77724,1.77733,8002657.0
2009-09-01 10:41:00,1.7772,1.7772,1.77691,1.7771,7694896.0
2009-09-01 10:42:00,1.77679,1.77686,1.77657,1.77666,7445205.0
2009-09-01 10:43:00,1.77655,1.77657,1.77645,1.77647,6738221.0
2009-09-01 10:44:00,1.77646,1.77665,1.77646,1.77655,6057064.0
2009-09-01 10:45:00,1.77646,1.77646,1.7763,1.7763,13088720.0
2009-09-01 10:46:00,1.77623,1.77626,1.7761,1.77624,10139747.0
2009-09-01 10:47:00,1.77607,1.77607,1.77573,1.77573,4861115.0
2009-09-01 10:48:00,1.77583,1.77583,1.77529,1.77578,13024218.0
2009-09-01 10:49:00,1.77588,1.77611,1.77588,1.77611,5385798.0
2009-09-01 10:50:00,1.77625,1.77636,1.77621,1.77627,5960019.0
2009-09-01 10:51:00,1.77629,1.77673,1.77629,1.77673,12542078.0
2009-09-01 10:52:00,1.77683,1.77716,1.77678,1.77716,13097802.0
2009-09-01 10:53:00,1.77715,1.77722,1.7769,1.77722,6338189.0
2009-09-01 10:54:00,1.77714,1.77714,1.77674,1.77674,39960545.0
2009-09-01 10:55:00,1.77661,1.77661,1.77643,1.77657,3577137.0
2009-09-01 10:56:00,1.77651,1.77651,1.77542,1.77542,23949016.0
2009-09-01 10:57:00,1.77542,1.77544,1.77536,1.77539,43835385.0
2009-09-01 10:58:00,1.77537,1.77537,1.7751,1.77525,5253634.0
2009-09-01 10:59:00,1.77539,1.7755,1.77518,1.7755,6600362.0
2009-09-01 11:00:00,1.77573,1.77609,1.77573,1.77609,11626592.0
2009-09-01 11:01:00,1.77604,1.77627,1.77604,1.77627,16004992.0
2009-09-01 11:02:00,1.77615,1.77615,1.77561,1.77561,8955816.0
2009-09-01 11:03:00,1.7755,1.7755,1.77492,1.77509,7431012.0
2009-09-01 11:04:00,1.77503,1.77503,1.77456,1.77456,8433954.0
2009-09-01 11:05:00,1.77455,1.77455,1.77426,1.77427,4238530.0
2009-09-01 11:06:00,1.77445,1.77481,1.77433,1.77481,8276576.0
2009-09-01 11:07:00,1.77476,1.77493,1.77476,1.77493,8112291.0
2009-09-01 11:08:00,1.77494,1.77512,1.77494,1.77512,3799717.0
2009-09-01 11:09:00,1.77517,1.77545,1.77513,1.7754,7513339.0
2009-09-01 11:10:00,1.77534,1.77534,1.77519,1.77525,23922803.0
2009-09-01 11:11:00,1.77507,1.77507,1.77462,1.77499,5008960.0
2009-09-01 11:12:00,1.77516,1.7756,1.77516,1.7756,37217916.0
2009-09-01 11:13:00,1.77579,1.77604,1.77579,1.77584,12910866.0
2009-09-01 11:14:00,1.77579,1.77588,1.77579,1.77579,6297795.0
2009-09-01 11:15:00,1.77577,1.7758,1.77557,1.7758,19634503.0
2009-09-01 11:16:00,1.77577,1.77577,1.77559,1.77564,8566929.0
2009-09-01 11:17:00,1.77571,1.77587,1.77566,1.77587,5174433.0
2009-09-01 11:18:00,1.77595,1.77634,1.77595,1.77634,3637981.0
2009-09-01 11:19:00,1.77622,1.77622,1.77599,1.77617,8363852.0
2009-09-01 11:20:00,1.77639,1.77654,1.7763,1.7765,3786288.0
2009-09-01 11:21:00,1.77666,1.77682,1.77634,1.77634,21368782.0
2009-09-01 11:22:00,1.77636,1.77674,1.77636,1.77674,44859432.0
2009-09-01 11:23:00,1.77682,1.77697,1.77546,1.77695,5568975.0
2009-09-01 11:24:00,1.77706,1.77721,1.777,1.77721,2915664.0
2009-09-01 11:25:00,1.77725,1.77739,1.77716,1.77738,7262228.0
2009-09-01 11:26:00,1.77738,1.77773,1.77738,1.77773,16978846.0
2009-09-01 11:27:00,1.77779,1.7779,1.7777,1.77772,1988211.0
2009-09-01 11:28:00,1.77627,1.77788,1.77627,1.77788,11783490.0
2009-09-01 11:29:00,1.77775,1.77775,1.77747,1.77754,4335329.0
2009-09-01 11:30:00,1.77739,1.77739,1.77715,1.77721,9545020.0
2009-09-01 11:31:00,1.77721,1.77754,1.77721,1.77754,6135218.0
2009-09-01 11:32:00,1.77755,1.77788,1.77755,1.77788,26781986.0
2009-09-01 11:33:00,1.77804,1.77824,1.77781,1.77796,5565734.0
2009-09-01 11:34:00,1.77779,1.77784,1.7777,1.7777,7148313.0
2009-09-01 11:35:00,1.77759,1.77764,1.77736,1.77763,9243843.0
2009-09-01 11:36:00,1.77763,1.77763,1.77751,1.77762,6659382.0
2009-09-01 11:37:00,1.77771,1.77774,1.77751,1.77751,30065469.0
2009-09-01 11:38:00,1.77743,1.77746,1.77735,1.77735,13571525.0
2009-09-01 11:39:00,1.77732,1.7774,1.77728,1.7774,7001833.0
2009-09-01 11:40:00,1.77754,1.7777,1.77749,1.7777,14501229.0
2009-09-01 11:41:00,1.77774,1.77774,1.77765,1.77774,4290503.0
2009-09-01 11:42:00,1.77771,1.77793,1.77771,1.77793,8537676.0
2009-09-01 11:43:00,1.77784,1.77784,1.77768,1.77784,2449466.0
2009-09-01 11:44:00,1.77788,1.77793,1.77773,1.77773,6037691.0
2009-09-01 11:45:00,1.7778,1.77789,1.77776,1.77789,6641363.0
2009-09-01 11:46:00,1.77779,1.77781,1.77735,1.77735,5091994.0
2009-09-01 11:47:00,1.77715,1.77724,1.7769,1.7769,4638852.0
2009-09-01 11:48:00,1.77679,1.77689,1.77665,1.77665,14981758.0
2009-09-01 11:49:00,1.77646,1.77646,1.77619,1.77632,5871827.0
2009-09-01 11:50:00,1.77632,1.77633,1.7762,1.77623,23964680.0
2009-09-01 11:51:00,1.7763,1.77657,1.7763,1.7765,6361783.0
2009-09-01 11:52:00,1.77654,1.77658,1.77649,1.77657,6107547.0
2009-09-01 11:53:00,1.77652,1.77652,1.77621,1.77621,7969420.0
2009-09-01 11:54:00,1.77619,1.77646,1.77609,1.77646,13484650.0
2009-09-01 11:55:00,1.77658,1.77697,1.77658,1.77687,8787030.0
2009-09-01 11:56:00,1.77685,1.77685,1.77644,1.77644,12774312.0
2009-09-01 11:57:00,1.77624,1.77624,1.77568,1.77596,4998815.0
2009-09-01 11:58:00,1.77604,1.77627,1.77604,1.77627,35210420.0
2009-09-01 11:59:00,1.77629,1.77639,1.77624,1.77633,6598068.0
2009-09-01 12:00:00,1.7764,1.77663,1.7764,1.77656,7378954.0
2009-09-01 12:01:00,1.77656,1.77656,1.77644,1.77655,5677653.0
2009-09-01 12:02:00,1.77648,1.77654,1.77637,1.77654,9158412.0
2009-09-01 12:03:00,1.77658,1.7768,1.77658,1.7768,8045367.0
2009-09-01 12:04:00,1.77672,1.77703,1.77672,1.77675,7348746.0
2009-09-01 12:05:00,1.777,1.77726,1.777,1.77724,3240291.0
2009-09-01 12:06:00,1.77712,1.77712,1.77684,1.777,5966769.0
2009-09-01 12:07:00,1.77724,1.77735,1.77702,1.77702,4117724.0
2009-09-01 12:08:00,1.77696,1.77751,1.7767,1.77751,41538981.0
2009-09-01 12:09:00,1.77754,1.77764,1.77744,1.77744,6717064.0
2009-09-01 12:10:00,1.77744,1.77744,1.77726,1.77726,17941905.0
2009-09-01 12:11:00,1.77722,1.77765,1.77722,1.7775,13284644.0
2009-09-01 12:12:00,1.77752,1.77786,1.77751,1.77786,15583186.0
2009-09-01 12:13:00,1.77801,1.77833,1.77801,1.77833,12734387.0
2009-09-01 12:14:00,1.77833,1.77845,1.77829,1.77834,8882573.0
2009-09-01 12:15:00,1.77835,1.7786,1.77818,1.77844,6043575.0
2009-09-01 12:16:00,1.7785,1.7785,1.77832,1.77835,3851492.0
2009-09-01 12:17:00,1.77831,1.77831,1.778,1.778,7267922.0
2009-09-01 12:18:00,1.7781,1.77842,1.7781,1.77842,9790130.0
2009-09-01 12:19:00,1.77846,1.77852,1.77832,1.77852,8197007.0
2009-09-01 12:20:00,1.77864,1.77888,1.7786,1.77888,21701550.0
2009-09-01 12:21:00,1.77872,1.77872,1.7784,1.7784,8926264.0
2009-09-01 12:22:00,1.77828,1.77828,1.77807,1.77807,14550720.0
2009-09-01 12:23:00,1.77789,1.77789,1.77683,1.77736,5938219.0
2009-09-01 12:24:00,1.77726,1.77745,1.77726,1.77737,7348413.0
2009-09-01 12:25:00,1.77731,1.77731,1.77687,1.77695,6044701.0
2009-09-01 12:26:00,1.77695,1.77717,1.77695,1.77717,21546716.0
2009-09-01 12:27:00,1.77721,1.77721,1.77701,1.7772,13056703.0
2009-09-01 12:28:00,1.77732,1.77744,1.7773,1.77735,2057082.0
2009-09-01 12:29:00,1.77749,1.77775,1.77741,1.77775,3258116.0
2009-09-01 12:30:00,1.77784,1.77811,1.7777,1.77811,9271964.0
2009-09-01 12:31:00,1.77831,1.77864,1.77831,1.77862,9115485.0
2009-09-01 12:32:00,1.77853,1.77861,1.77829,1.77829,7508872.0
2009-09-01 12:33:00,1.77821,1.77864,1.77821,1.77864,7204306.0
2009-09-01 12:34:00,1.77856,1.77863,1.77775,1.7784,10138497.0
2009-09-01 12:35:00,1.77844,1.77874,1.77844,1.77874,6344833.0
2009-09-01 12:36:00,1.77868,1.77927,1.77868,1.77927,10539397.0
2009-09-01 12:37:00,1.77958,1.77989,1.77956,1.77956,4083081.0
2009-09-01 12:38:00,1.77946,1.77946,1.77922,1.77934,17380988.0
2009-09-01 12:39:00,1.7792,1.77921,1.77908,1.77913,8928270.0
2009-09-01 12:40:00,1.77917,1.77919,1.77903,1.77919,11475500.0
2009-09-01 12:41:00,1.77888,1.77906,1.77884,1.77889,14549623.0
2009-09-01 12:42:00,1.77878,1.77884,1.7786,1.77874,11741971.0
2009-09-01 12:43:00,1.77871,1.77882,1.77871,1.77882,4660374.0
2009-09-01 12:44:00,1.77881,1.77881,1.77863,1.77868,5013831.0
2009-09-01 12:45:00,1.77867,1.77875,1.77853,1.77875,5087802.0
2009-09-01 12:46:00,1.77889,1.77896,1.77884,1.77892,36376704.0
2009-09-01 12:47:00,1.77886,1.7789,1.77881,1.7789,14395251.0
2009-09-01 12:48:00,1.77892,1.77902,1.77892,1.77894,5864622.0
2009-09-01 12:49:00,1.77878,1.77878,1.77805,1.7787,8805303.0
2009-09-01 12:50:00,1.77872,1.77873,1.7786,1.7786,5842538.0
2009-09-01 12:51:00,1.77848,1.77848,1.77823,1.77823,14418385.0
2009-09-01 12:52:00,1.77824,1.77824,1.77805,1.77823,15406233.0
2009-09-01 12:53:00,1.77837,1.77864,1.77709,1.77853,7387137.0
2009-09-01 12:54:00,1.77868,1.77868,1.77841,1.77853,4109320.0
2009-09-01 12:55:00,1.77873,1.77894,1.77873,1.77887,30190300.0
2009-09-01 12:56:00,1.77859,1.77865,1.77851,1.77851,10629023.0
2009-09-01 12:57:00,1.77833,1.77833,1.77756,1.77756,28834806.0
2009-09-01 12:58:00,1.77749,1.77773,1.77749,1.77772,4135995.0
2009-09-01 12:59:00,1.7777,1.77779,1.77762,1.77762,35606076.0
2009-09-01 13:00:00,1.77746,1.77781,1.77746,1.77781,6286091.0
2009-09-01 13:01:00,1.77791,1.77797,1.77788,1.77789,4688229.0
2009-09-01 13:02:00,1.77797,1.778,1.77789,1.77799,33938225.0
2009-09-01 13:03:00,1.77779,1.77779,1.77724,1.77724,9484307.0
2009-09-01 13:04:00,1.77735,1.77787,1.77735,1.77787,3881744.0
2009-09-01 13:05:00,1.77788,1.77805,1.77788,1.77805,6792538.0
2009-09-01 13:06:00,1.77824,1.77824,1.77767,1.77767,3938234.0
2009-09-01 13:07:00,1.77756,1.77756,1.77708,1.77708,10884333.0
2009-09-01 13:08:00,1.77708,1.77708,1.77685,1.77703,4379614.0
2009-09-01 13:09:00,1.77705,1.77706,1.77685,1.77686,2923731.0
2009-09-01 13:10:00,1.77699,1.77722,1.77699,1.77703,14592450.0
2009-09-01 13:11:00,1.77702,1.77714,1.77695,1.77706,4649133.0
2009-09-01 13:12:00,1.77709,1.77711,1.77695,1.77695,10363060.0
2009-09-01 13:13:00,1.77694,1.77694,1.77664,1.7768,11131320.0
2009-09-01 13:14:00,1.77676,1.77676,1.77638,1.77638,12193731.0
2009-09-01 13:15:00,1.77646,1.77663,1.77633,1.77663,7744325.0
2009-09-01 13:16:00,1.77683,1.77719,1.77683,1.77719,9134725.0
2009-09-01 13:17:00,1.77722,1.77725,1.7771,1.77725,8879783.0
2009-09-01 13:18:00,1.77716,1.77722,1.77699,1.77717,66257142.0
2009-09-01 13:19:00,1.77719,1.77728,1.77709,1.7771,14850476.0
2009-09-01 13:20:00,1.7772,1.77723,1.77686,1.77686,29079690.0
2009-09-01 13:21:00,1.77674,1.77713,1.77672,1.77672,21127348.0
2009-09-01 13:22:00,1.7769,1.7769,1.77628,1.77628,6328949.0
2009-09-01 13:23:00,1.77605,1.77629,1.776,1.77629,6090897.0
2009-09-01 13:24:00,1.7764,1.77663,1.77619,1.77661,6924477.0
2009-09-01 13:25:00,1.77675,1.77694,1.77675,1.77677,11119894.0
2009-09-01 13:26:00,1.77686,1.77755,1.77686,1.77755,17847606.0
2009-09-01 13:27:00,1.77763,1.77763,1.77746,1.77746,7516077.0
2009-09-01 13:28:00,1.7774,1.77759,1.7774,1.77759,24047728.0
2009-09-01 13:29:00,1.77749,1.77749,1.77721,1.77721,8894980.0
2009-09-01 13:30:00,1.77724,1.77728,1.77711,1.77711,8656686.0
2009-09-01 13:31:00,1.77704,1.77714,1.77699,1.77714,5765282.0
2009-09-01 13:32:00,1.77717,1.77722,1.77703,1.77703,98205588.0
2009-09-01 13:33:00,1.77701,1.77706,1.77696,1.77706,6746849.0
2009-09-01 13:34:00,1.77706,1.77712,1.77699,1.77699,19804032.0
2009-09-01 13:35:00,1.77689,1.77689,1.77672,1.77674,3643654.0
2009-09-01 13:36:00,1.77672,1.7768,1.77666,1.7768,4168551.0
2009-09-01 13:37:00,1.77675,1.77691,1.77675,1.77679,7439862.0
2009-09-01 13:38:00,1.77696,1.77744,1.77686,1.77744,10176563.0
2009-09-01 13:39:00,1.77754,1.77767,1.77751,1.77767,49546024.0
2009-09-01 13:40:00,1.77775,1.7778,1.77767,1.77779,5673941.0
2009-09-01 13:41:00,1.7777,1.7777,1.77726,1.77762,20316649.0
2009-09-01 13:42:00,1.77754,1.7777,1.7772,1.7772,32529009.0
2009-09-01 13:43:00,1.7775,1.7775,1.77715,1.77715,3335045.0
2009-09-01 13:44:00,1.77704,1.77722,1.77703,1.77722,23608479.0
2009-09-01 13:45:00,1.77725,1.7774,1.7772,1.7772,14788567.0
2009-09-01 13:46:00,1.77725,1.77755,1.77725,1.77755,6379180.0
2009-09-01 13:47:00,1.77752,1.77764,1.77746,1.77762,18476590.0
2009-09-01 13:48:00,1.77766,1.77782,1.77766,1.77774,4164759.0
2009-09-01 13:49:00,1.77766,1.77766,1.77749,1.77749,5020149.0
2009-09-01 13:50:00,1.77743,1.77743,1.77707,1.77713,6983169.0
2009-09-01 13:51:00,1.77723,1.77746,1.77722,1.77722,2332907.0
2009-09-01 13:52:00,1.77716,1.77723,1.77702,1.77713,9662370.0
2009-09-01 13:53:00,1.77718,1.77728,1.77714,1.77714,4589375.0
2009-09-01 13:54:00,1.77695,1.77695,1.77673,1.77675,4274529.0
2009-09-01 13:55:00,1.77682,1.77722,1.77682,1.77706,7551853.0
2009-09-01 13:56:00,1.77714,1.7782,1.77714,1.7782,28666953.0
2009-09-01 13:57:00,1.77825,1.77825,1.77803,1.77821,19626870.0
2009-09-01 13:58:00,1.77825,1.77836,1.77824,1.77824,3955963.0
2009-09-01 13:59:00,1.77823,1.77854,1.77821,1.77854,8758695.0
2009-09-01 14:00:00,1.77859,1.77881,1.77851,1.77881,6030612.0
2009-09-01 14:01:00,1.77881,1.77898,1.77881,1.77898,5524235.0
2009-09-01 14:02:00,1.77897,1.77913,1.77893,1.77895,4103698.0
2009-09-01 14:03:00,1.77935,1.77963,1.77935,1.77963,7711677.0
2009-09-01 14:04:00,1.77988,1.78002,1.77988,1.78,8405461.0
2009-09-01 14:05:00,1.78011,1.7803,1.7801,1.7803,5173204.0
2009-09-01 14:06:00,1.78014,1.78014,1.77951,1.77951,29551488.0
2009-09-01 14:07:00,1.77956,1.77973,1.77956,1.77962,9628609.0
2009-09-01 14:08:00,1.77954,1.77958,1.7795,1.77958,9324061.0
2009-09-01 14:09:00,1.77949,1.7795,1.77933,1.77933,13263130.0
2009-09-01 14:10:00,1.77936,1.77936,1.77873,1.77873,4033195.0
2009-09-01 14:11:00,1.77885,1.77885,1.77867,1.77867,4820921.0
2009-09-01 14:12:00,1.77858,1.77861,1.77836,1.77836,13710227.0
2009-09-01 14:13:00,1.77834,1.77834,1.77811,1.77811,6588676.0
2009-09-01 14:14:00,1.77813,1.77813,1.77793,1.77793,4435665.0
2009-09-01 14:15:00,1.77787,1.77787,1.77756,1.77756,8537813.0
2009-09-01 14:16:00,1.77763,1.77763,1.77654,1.77662,47541952.0
2009-09-01 14:17:00,1.77662,1.77662,1.77626,1.77626,3511548.0
2009-09-01 14:18:00,1.77618,1.7762,1.77603,1.77619,4566230.0
2009-09-01 14:19:00,1.77624,1.7764,1.77619,1.77619,5991705.0
2009-09-01 14:20:00,1.77624,1.77628,1.77606,1.77606,2298853.0
2009-09-01 14:21:00,1.77589,1.77589,1.77567,1.77585,8403481.0
2009-09-01 14:22:00,1.77566,1.77566,1.77489,1.77522,2048618.0
2009-09-01 14:23:00,1.77504,1.77546,1.77502,1.77546,8443296.0
2009-09-01 14:24:00,1.77556,1.77556,1.77531,1.77535,7101174.0
2009-09-01 14:25:00,1.77541,1.77584,1.77541,1.77584,3648607.0
2009-09-01 14:26:00,1.77594,1.77628,1.77594,1.77628,15708590.0
2009-09-01 14:27:00,1.77632,1.77648,1.7763,1.77648,6951717.0
2009-09-01 14:28:00,1.77648,1.77662,1.77643,1.77662,94134440.0
2009-09-01 14:29:00,1.77668,1.77668,1.7763,1.77652,8940476.0
2009-09-01 14:30:00,1.77666,1.77702,1.77666,1.77692,3592851.0
2009-09-01 14:31:00,1.77713,1.77722,1.77713,1.77722,5285388.0
2009-09-01 14:32:00,1.77728,1.77753,1.77728,1.77747,10882010.0
2009-09-01 14:33:00,1.77744,1.77747,1.77718,1.77746,5295643.0
2009-09-01 14:34:00,1.77736,1.77745,1.77717,1.77717,11950718.0
2009-09-01 14:35:00,1.77716,1.77726,1.77704,1.77726,5866003.0
2009-09-01 14:36:00,1.77731,1.77791,1.77731,1.77783,5373855.0
2009-09-01 14:37:00,1.77762,1.77763,1.77734,1.77734,14159450.0
2009-09-01 14:38:00,1.77719,1.77729,1.77708,1.77729,3494739.0
2009-09-01 14:39:00,1.77732,1.77736,1.77719,1.7773,51261502.0
2009-09-01 14:40:00,1.77714,1.77714,1.77679,1.77698,6152247.0
2009-09-01 14:41:00,1.77689,1.77689,1.77649,1.77649,6275118.0
2009-09-01 14:42:00,1.77646,1.77646,1.77546,1.77546,93786756.0
2009-09-01 14:43:00,1.77546,1.77546,1.77499,1.77499,17631089.0
2009-09-01 14:44:00,1.7751,1.77518,1.77508,1.77511,10129575.0
2009-09-01 14:45:00,1.77514,1.77538,1.77498,1.77538,7868918.0
2009-09-01 14:46:00,1.77557,1.77581,1.77557,1.77581,13741975.0
2009-09-01 14:47:00,1.77582,1.77582,1.77567,1.77567,8098099.0
2009-09-01 14:48:00,1.77579,1.77589,1.77579,1.77589,40842960.0
2009-09-01 14:49:00,1.77576,1.77597,1.77564,1.77564,11898675.0
2009-09-01 14:50:00,1.77562,1.77585,1.77562,1.77585,5506824.0
2009-09-01 14:51:00,1.77589,1.77633,1.77589,1.77633,4966829.0
2009-09-01 14:52:00,1.77612,1.77684,1.77612,1.77684,5470025.0
2009-09-01 14:53:00,1.77689,1.77692,1.77665,1.77665,24539451.0
2009-09-01 14:54:00,1.77652,1.77652,1.77601,1.77612,3327196.0
2009-09-01 14:55:00,1.77622,1.77628,1.77613,1.77613,9107986.0
2009-09-01 14:56:00,1.77635,1.77679,1.77635,1.77661,6096383.0
2009-09-01 14:57:00,1.77673,1.77673,1.77656,1.77661,9992041.0
2009-09-01 14:58:00,1.77676,1.7769,1.77676,1.77686,45785376.0
2009-09-01 14:59:00,1.77675,1.77709,1.77675,1.77706,6498118.0
2009-09-01 15:00:00,1.77698,1.77698,1.77678,1.77678,4181036.0
2009-09-01 15:01:00,1.77668,1.77734,1.77662,1.77734,3382306.0
2009-09-01 15:02:00,1.77732,1.77777,1.77732,1.77777,4095826.0
2009-09-01 15:03:00,1.77786,1.77841,1.77786,1.77841,10372424.0
2009-09-01 15:04:00,1.77844,1.77847,1.77828,1.77828,37035012.0
2009-09-01 15:05:00,1.77835,1.77858,1.77835,1.77857,5566870.0
2009-09-01 15:06:00,1.77851,1.77869,1.77821,1.77869,57329500.0
2009-09-01 15:07:00,1.77889,1.77909,1.77883,1.77909,10197283.0
2009-09-01 15:08:00,1.77918,1.77929,1.77878,1.7792,5900238.0
2009-09-01 15:09:00,1.77896,1.77897,1.7788,1.77882,8535651.0
2009-09-01 15:10:00,1.77861,1.7787,1.77846,1.77846,11778752.0
2009-09-01 15:11:00,1.77845,1.77845,1.77817,1.77817,6833316.0
2009-09-01 15:12:00,1.77827,1.77837,1.77795,1.77795,6753032.0
2009-09-01 15:13:00,1.7782,1.7784,1.7782,1.7784,2938201.0
2009-09-01 15:14:00,1.77855,1.77867,1.77854,1.77866,128710352.0
2009-09-01 15:15:00,1.77871,1.77923,1.77871,1.77903,5663688.0
2009-09-01 15:16:00,1.77894,1.77894,1.77852,1.77852,18213861.0
2009-09-01 15:17:00,1.77838,1.77875,1.77838,1.77875,4925298.0
2009-09-01 15:18:00,1.77907,1.77945,1.77907,1.77945,12051116.0
2009-09-01 15:19:00,1.77947,1.77947,1.77897,1.77897,12547349.0
2009-09-01 15:20:00,1.77894,1.77894,1.77803,1.77828,5063235.0
2009-09-01 15:21:00,1.77818,1.77818,1.77781,1.77812,5130982.0
2009-09-01 15:22:00,1.77805,1.77805,1.77759,1.77778,4871976.0
2009-09-01 15:23:00,1.77788,1.77807,1.7778,1.77807,5880696.0
2009-09-01 15:24:00,1.77812,1.7783,1.77794,1.77794,11909345.0
2009-09-01 15:25:00,1.77811,1.77828,1.77802,1.77802,4724439.0
2009-09-01 15:26:00,1.77788,1.77788,1.77762,1.77771,27452040.0
2009-09-01 15:27:00,1.77773,1.77776,1.77757,1.77757,4335281.0
2009-09-01 15:28:00,1.77759,1.77759,1.77723,1.77723,10262185.0
2009-09-01 15:29:00,1.7772,1.77753,1.7772,1.77748,14857043.0
2009-09-01 15:30:00,1.77771,1.77798,1.77771,1.77784,59913360.0
2009-09-01 15:31:00,1.77774,1.77778,1.77765,1.77765,4530899.0
2009-09-01 15:32:00,1.77774,1.77802,1.77774,1.77799,68067480.0
2009-09-01 15:33:00,1.77798,1.77798,1.77753,1.7778,4901875.0
2009-09-01 15:34:00,1.77796,1.77815,1.77785,1.77785,5512740.0
2009-09-01 15:35:00,1.77779,1.778,1.77762,1.77798,12602066.0
2009-09-01 15:36:00,1.778,1.77824,1.778,1.77811,5086296.0
2009-09-01 15:37:00,1.77825,1.77853,1.77825,1.77845,19243528.0
2009-09-01 15:38:00,1.77845,1.77845,1.77805,1.77814,2328552.0
2009-09-01 15:39:00,1.77812,1.7783,1.77812,1.7783,9492501.0
2009-09-01 15:40:00,1.77814,1.77814,1.77757,1.77757,6390893.0
2009-09-01 15:41:00,1.77762,1.7778,1.77761,1.7778,5823953.0
2009-09-01 15:42:00,1.77777,1.77778,1.7774,1.7774,4153756.0
2009-09-01 15:43:00,1.77729,1.77731,1.77694,1.77694,7846061.0
2009-09-01 15:44:00,1.77711,1.77732,1.77711,1.77732,93712281.0
2009-09-01 15:45:00,1.77744,1.7776,1.77719,1.7776,4047984.0
2009-09-01 15:46:00,1.77755,1.77762,1.77734,1.77762,4369473.0
2009-09-01 15:47:00,1.77783,1.77809,1.77783,1.77802,6883839.0
2009-09-01 15:48:00,1.77804,1.77804,1.77794,1.77803,2188853.0
2009-09-01 15:49:00,1.77795,1.77795,1.77766,1.77768,3600128.0
2009-09-01 15:50:00,1.77761,1.77761,1.77707,1.77707,11553207.0
2009-09-01 15:51:00,1.77716,1.77716,1.77693,1.77693,5305520.0
2009-09-01 15:52:00,1.77693,1.77732,1.77675,1.77731,34398379.0
2009-09-01 15:53:00,1.77736,1.7776,1.77736,1.7776,6686491.0
2009-09-01 15:54:00,1.77757,1.77789,1.77757,1.77789,3241439.0
2009-09-01 15:55:00,1.77784,1.7781,1.77784,1.77803,7754451.0
2009-09-01 15:56:00,1.77814,1.77879,1.77814,1.77874,38760200.0
2009-09-01 15:57:00,1.77867,1.77867,1.77831,1.77831,4236925.0
2009-09-01 15:58:00,1.77829,1.77847,1.77813,1.77813,33784800.0
2009-09-01 15:59:00,1.77828,1.77861,1.77828,1.7786,22307577.0
2009-09-01 16:00:00,1.77859,1.77952,1.77859,1.77952,9392896.0
2009-09-01 16:01:00,1.77971,1.77973,1.77939,1.77939,5421487.0
2009-09-01 16:02:00,1.77931,1.77931,1.77743,1.77749,111211128.0
2009-09-01 16:03:00,1.77739,1.77739,1.77669,1.77669,33710090.0
2009-09-01 16:04:00,1.7766,1.77662,1.77636,1.77662,9745220.0
2009-09-01 16:05:00,1.77668,1.77673,1.77626,1.77628,10600349.0
2009-09-01 16:06:00,1.77625,1.77628,1.77604,1.77604,9396511.0
2009-09-01 16:07:00,1.77602,1.77602,1.77564,1.77564,9362361.0
2009-09-01 16:08:00,1.77571,1.77571,1.77547,1.77549,11766457.0
2009-09-01 16:09:00,1.77538,1.7754,1.77501,1.77501,5778295.0
2009-09-01 16:10:00,1.77513,1.77513,1.77486,1.77486,5158053.0
2009-09-01 16:11:00,1.77488,1.77521,1.77488,1.77521,3583363.0
2009-09-01 16:12:00,1.77515,1.77517,1.77502,1.77517,57544464.0
2009-09-01 16:13:00,1.77517,1.77517,1.77487,1.77497,8357810.0
2009-09-01 16:14:00,1.77514,1.77556,1.77514,1.77556,10126451.0
2009-09-01 16:15:00,1.77546,1.77619,1.77546,1.77619,7390065.0
2009-09-01 16:16:00,1.77632,1.77648,1.77607,1.77648,12803583.0
2009-09-01 16:17:00,1.77632,1.77632,1.77595,1.77606,7196120.0
2009-09-01 16:18:00,1.776,1.776,1.7758,1.7758,3887334.0
2009-09-01 16:19:00,1.77567,1.77576,1.77548,1.7757,8450432.0
2009-09-01 16:20:00,1.77568,1.77568,1.77553,1.77553,4347696.0
2009-09-01 16:21:00,1.77547,1.77549,1.77528,1.7753,2652413.0
2009-09-01 16:22:00,1.77529,1.77531,1.77496,1.77506,8367258.0
2009-09-01 16:23:00,1.7751,1.7751,1.77486,1.77499,4612117.0
2009-09-01 16:24:00,1.77482,1.77482,1.77438,1.77442,8029324.0
2009-09-01 16:25:00,1.77445,1.77454,1.7743,1.7743,7245949.0
2009-09-01 16:26:00,1.77417,1.77419,1.77408,1.77409,6247266.0
2009-09-01 16:27:00,1.77406,1.77406,1.77375,1.77383,10662694.0
2009-09-01 16:28:00,1.77382,1.77382,1.77311,1.77311,30593997.0
2009-09-01 16:29:00,1.77307,1.77317,1.77285,1.77285,7524850.0
2009-09-01 16:30:00,1.77288,1.77297,1.77275,1.77284,8620649.0
2009-09-01 16:31:00,1.77276,1.77286,1.7726,1.77286,5303675.0
2009-09-01 16:32:00,1.77278,1.77278,1.77218,1.77218,4282372.0
2009-09-01 16:33:00,1.77209,1.77235,1.77209,1.77235,4649540.0
2009-09-01 16:34:00,1.77239,1.77249,1.77232,1.77232,6897597.0
2009-09-01 16:35:00,1.77233,1.77233,1.77215,1.77218,5294002.0
2009-09-01 16:36:00,1.77175,1.77209,1.77175,1.77187,7430217.0
2009-09-01 16:37:00,1.77168,1.77171,1.7714,1.7714,7904400.0
2009-09-01 16:38:00,1.77159,1.77238,1.77158,1.77238,5359683.0
2009-09-01 16:39:00,1.77264,1.77296,1.77264,1.77296,8320331.0
2009-09-01 16:40:00,1.77296,1.77303,1.77261,1.77261,32441728.0
2009-09-01 16:41:00,1.77252,1.77252,1.77223,1.77239,28420083.0
2009-09-01 16:42:00,1.77239,1.77259,1.77227,1.77257,3773948.0
2009-09-01 16:43:00,1.77261,1.77261,1.77234,1.77255,20173345.0
2009-09-01 16:44:00,1.77264,1.7728,1.77264,1.7728,5554752.0
2009-09-01 16:45:00,1.77287,1.77307,1.77267,1.77267,7722955.0
2009-09-01 16:46:00,1.77262,1.77262,1.7723,1.7723,46930800.0
2009-09-01 16:47:00,1.77227,1.77234,1.77217,1.77218,10690501.0
2009-09-01 16:48:00,1.77197,1.77213,1.77195,1.77195,2457544.0
2009-09-01 16:49:00,1.77197,1.77246,1.77197,1.77246,6140614.0
2009-09-01 16:50:00,1.77269,1.77307,1.77253,1.77289,7058717.0
2009-09-01 16:51:00,1.77272,1.77272,1.7724,1.7724,5826891.0
2009-09-01 16:52:00,1.77246,1.77277,1.77243,1.77277,9995026.0
2009-09-01 16:53:00,1.77277,1.77294,1.77249,1.77263,8983046.0
2009-09-01 16:54:00,1.77275,1.77275,1.77218,1.77252,7157278.0
2009-09-01 16:55:00,1.77249,1.77258,1.77235,1.77243,7778709.0
2009-09-01 16:56:00,1.77235,1.77235,1.77187,1.77187,6046030.0
2009-09-01 16:57:00,1.77195,1.77245,1.77195,1.77245,14655089.0
2009-09-01 16:58:00,1.77259,1.77426,1.77259,1.77412,31987200.0
2009-09-01 16:59:00,1.77417,1.77479,1.77417,1.77477,4987016.0
2009-09-01 17:00:00,1.7749,1.7753,1.7749,1.7753,7149732.0
2009-09-01 17:01:00,1.77541,1.77592,1.77541,1.77592,12866444.0
2009-09-01 17:02:00,1.77595,1.77613,1.77594,1.77613,6493502.0
2009-09-01 17:03:00,1.77611,1.77637,1.77611,1.77637,14550017.0
2009-09-01 17:04:00,1.77659,1.77659,1.77642,1.77642,10173836.0
2009-09-01 17:05:00,1.77643,1.77651,1.77635,1.77651,15154639.0
2009-09-01 17:06:00,1.77656,1.77695,1.77656,1.77695,3189276.0
2009-09-01 17:07:00,1.77717,1.77752,1.77717,1.77752,5900672.0
2009-09-01 17:08:00,1.77763,1.77932,1.77763,1.77911,57372550.0
2009-09-01 17:09:00,1.77901,1.77908,1.77871,1.77908,8040245.0
2009-09-01 17:10:00,1.7789,1.7789,1.77833,1.77833,39071934.0
2009-09-01 17:11:00,1.77823,1.77825,1.77805,1.77824,8039454.0
2009-09-01 17:12:00,1.77828,1.77884,1.77828,1.77884,7347815.0
2009-09-01 17:13:00,1.77885,1.7791,1.77885,1.77907,3382429.0
2009-09-01 17:14:00,1.77907,1.77907,1.77862,1.77862,6293125.0
2009-09-01 17:15:00,1.77853,1.77885,1.77853,1.77885,2791131.0
2009-09-01 17:16:00,1.77891,1.77898,1.77867,1.77867,6181642.0
2009-09-01 17:17:00,1.77881,1.77881,1.77853,1.77856,8181660.0
2009-09-01 17:18:00,1.77848,1.77848,1.7777,1.7777,6179747.0
2009-09-01 17:19:00,1.7776,1.77769,1.7775,1.77757,8512247.0
2009-09-01 17:20:00,1.77752,1.77767,1.77735,1.77767,4841067.0
2009-09-01 17:21:00,1.7777,1.77785,1.7777,1.77785,4893870.0
2009-09-01 17:22:00,1.7779,1.77806,1.77779,1.77806,9995999.0
2009-09-01 17:23:00,1.77798,1.77829,1.77798,1.77829,9325577.0
2009-09-01 17:24:00,1.7783,1.77854,1.7783,1.77834,10551971.0
2009-09-01 17:25:00,1.77856,1.77877,1.7785,1.77877,9442835.0
2009-09-01 17:26:00,1.7788,1.78007,1.7788,1.78007,25049240.0
2009-09-01 17:27:00,1.78004,1.7801,1.77992,1.78005,10010937.0
2009-09-01 17:28:00,1.78014,1.78033,1.78014,1.78033,10525371.0
2009-09-01 17:29:00,1.78024,1.78031,1.78002,1.78009,7838396.0
2009-09-01 17:30:00,1.78006,1.78006,1.7798,1.7798,7535394.0
2009-09-01 17:31:00,1.7798,1.77998,1.77969,1.77998,4018727.0
2009-09-01 17:32:00,1.78008,1.7808,1.78004,1.78065,3193504.0
2009-09-01 17:33:00,1.78077,1.78082,1.78063,1.78063,7197492.0
2009-09-01 17:34:00,1.78053,1.78053,1.78024,1.78032,8599795.0
2009-09-01 17:35:00,1.78043,1.78075,1.78043,1.7807,4923253.0
2009-09-01 17:36:00,1.78076,1.78085,1.78076,1.78085,3780275.0
2009-09-01 17:37:00,1.78091,1.78109,1.78091,1.78109,7402157.0
2009-09-01 17:38:00,1.78105,1.78141,1.78096,1.78141,60433516.0
2009-09-01 17:39:00,1.78152,1.78169,1.78152,1.78169,54716675.0
2009-09-01 17:40:00,1.78169,1.78169,1.7811,1.78125,8244590.0
2009-09-01 17:41:00,1.78106,1.78109,1.78072,1.78072,8629404.0
2009-09-01 17:42:00,1.78051,1.78051,1.77982,1.77982,108093177.0
2009-09-01 17:43:00,1.77989,1.78011,1.77989,1.78011,10939674.0
2009-09-01 17:44:00,1.78012,1.78033,1.78012,1.78033,6520480.0
2009-09-01 17:45:00,1.78035,1.78061,1.78035,1.78061,3561394.0
2009-09-01 17:46:00,1.78062,1.78062,1.78008,1.78008,55003000.0
2009-09-01 17:47:00,1.77994,1.78016,1.77992,1.78016,9443344.0
2009-09-01 17:48:00,1.78016,1.78016,1.78,1.78005,11899223.0
2009-09-01 17:49:00,1.78021,1.78071,1.78021,1.78071,11989480.0
2009-09-01 17:50:00,1.78087,1.78114,1.78087,1.78114,5485329.0
2009-09-01 17:51:00,1.78117,1.7814,1.78116,1.7814,9326012.0
2009-09-01 17:52:00,1.78143,1.78158,1.78134,1.78158,8263494.0
2009-09-01 17:53:00,1.78153,1.78168,1.7803,1.78168,4889566.0
2009-09-01 17:54:00,1.78186,1.7822,1.78186,1.78201,11665024.0
2009-09-01 17:55:00,1.78203,1.78248,1.78203,1.78248,9123443.0
2009-09-01 17:56:00,1.78254,1.78276,1.78252,1.78276,6678335.0
2009-09-01 17:57:00,1.78284,1.7829,1.78258,1.7826,7618119.0
2009-09-01 17:58:00,1.78255,1.78255,1.78237,1.78237,4567424.0
2009-09-01 17:59:00,1.78215,1.78257,1.78215,1.78257,11241480.0
2009-09-01 18:00:00,1.78264,1.78264,1.78234,1.78237,7307532.0
2009-09-01 18:01:00,1.78228,1.78228,1.78168,1.78168,7258770.0
2009-09-01 18:02:00,1.78155,1.78166,1.78119,1.78166,8299746.0
2009-09-01 18:03:00,1.7816,1.7816,1.78123,1.78123,6053083.0
2009-09-01 18:04:00,1.78123,1.78125,1.78109,1.78123,5929267.0
2009-09-01 18:05:00,1.78126,1.78174,1.78126,1.78174,9128626.0
2009-09-01 18:06:00,1.78184,1.78215,1.78184,1.78198,127182894.0
2009-09-01 18:07:00,1.7818,1.7818,1.78098,1.78098,7542281.0
2009-09-01 18:08:00,1.78075,1.78075,1.78071,1.78071,6296501.0
2009-09-01 18:09:00,1.78071,1.78071,1.78045,1.78045,8630735.0
2009-09-01 18:10:00,1.78042,1.78042,1.78019,1.78034,6041949.0
2009-09-01 18:11:00,1.78037,1.78052,1.78028,1.78051,4067384.0
2009-09-01 18:12:00,1.78058,1.78083,1.78058,1.78083,7045140.0
2009-09-01 18:13:00,1.78102,1.78105,1.7809,1.78096,4441696.0
2009-09-01 18:14:00,1.78115,1.7815,1.78115,1.7815,15302349.0
2009-09-01 18:15:00,1.78147,1.78147,1.78116,1.78116,5219608.0
2009-09-01 18:16:00,1.78105,1.78123,1.78102,1.7812,8874548.0
2009-09-01 18:17:00,1.78116,1.78116,1.781,1.781,5901985.0
2009-09-01 18:18:00,1.78109,1.78134,1.78107,1.78134,6747151.0
2009-09-01 18:19:00,1.78133,1.78183,1.78133,1.78183,5028191.0
2009-09-01 18:20:00,1.78192,1.78211,1.78192,1.78211,25097826.0
2009-09-01 18:21:00,1.78207,1.78231,1.78197,1.78231,6522098.0
2009-09-01 18:22:00,1.78242,1.78293,1.78242,1.78293,12499536.0
2009-09-01 18:23:00,1.78286,1.78305,1.78239,1.78273,9243728.0
2009-09-01 18:24:00,1.78273,1.78273,1.78256,1.78256,4522307.0
2009-09-01 18:25:00,1.78252,1.78252,1.78214,1.78226,11167097.0
2009-09-01 18:26:00,1.78233,1.78255,1.78233,1.78239,48905581.0
2009-09-01 18:27:00,1.7823,1.78244,1.78219,1.78239,6121801.0
2009-09-01 18:28:00,1.78242,1.78303,1.78242,1.78302,9820402.0
2009-09-01 18:29:00,1.78306,1.78327,1.78306,1.78316,5072725.0
2009-09-01 18:30:00,1.7832,1.78331,1.78314,1.78314,5086789.0
2009-09-01 18:31:00,1.78301,1.78301,1.78275,1.78276,15862074.0
2009-09-01 18:32:00,1.78253,1.78253,1.78213,1.78213,5321751.0
2009-09-01 18:33:00,1.78208,1.7821,1.78169,1.78192,5916214.0
2009-09-01 18:34:00,1.78189,1.78189,1.78124,1.78176,7938505.0
2009-09-01 18:35:00,1.78182,1.78187,1.78176,1.78178,7950533.0
2009-09-01 18:36:00,1.78181,1.78198,1.78181,1.78189,9089860.0
2009-09-01 18:37:00,1.78183,1.782,1.78148,1.78176,9605082.0
2009-09-01 18:38:00,1.78172,1.78179,1.78154,1.78154,5468301.0
2009-09-01 18:39:00,1.78146,1.78162,1.78145,1.78162,7649196.0
2009-09-01 18:40:00,1.78175,1.78198,1.78157,1.78182,12335764.0
2009-09-01 18:41:00,1.78196,1.78196,1.7817,1.7817,4092601.0
2009-09-01 18:42:00,1.78175,1.78199,1.78162,1.78199,5976086.0
2009-09-01 18:43:00,1.78198,1.7822,1.78198,1.7822,5086336.0
2009-09-01 18:44:00,1.78217,1.78217,1.78175,1.78175,6998614.0
2009-09-01 18:45:00,1.78167,1.78168,1.78148,1.78168,6775364.0
2009-09-01 18:46:00,1.78189,1.78209,1.78189,1.78208,7238366.0
2009-09-01 18:47:00,1.78206,1.78218,1.7819,1.78218,1992039.0
2009-09-01 18:48:00,1.7823,1.7823,1.78189,1.78189,6024617.0
2009-09-01 18:49:00,1.78191,1.78217,1.78184,1.78217,7941623.0
2009-09-01 18:50:00,1.78223,1.78223,1.78216,1.78221,7172275.0
2009-09-01 18:51:00,1.78209,1.78209,1.78165,1.78165,15994653.0
2009-09-01 18:52:00,1.78161,1.78163,1.78142,1.78142,6427410.0
2009-09-01 18:53:00,1.7813,1.7813,1.78078,1.78116,3682246.0
2009-09-01 18:54:00,1.78113,1.78127,1.78113,1.78126,6313950.0
2009-09-01 18:55:00,1.78128,1.78141,1.78114,1.78134,5936628.0
2009-09-01 18:56:00,1.78133,1.78147,1.78133,1.78147,32688348.0
2009-09-01 18:57:00,1.78134,1.78147,1.78133,1.78133,2334002.0
2009-09-01 18:58:00,1.78122,1.78129,1.78111,1.78129,10219392.0
2009-09-01 18:59:00,1.78152,1.78195,1.78152,1.78194,5186055.0
2009-09-01 19:00:00,1.78197,1.78197,1.78163,1.78163,4929577.0
2009-09-01 19:01:00,1.78177,1.78198,1.78176,1.78198,11102815.0
2009-09-01 19:02:00,1.78211,1.78236,1.78211,1.78236,7348511.0
2009-09-01 19:03:00,1.78236,1.7825,1.78222,1.7825,11845079.0
2009-09-01 19:04:00,1.78241,1.78264,1.78241,1.7826,7324660.0
2009-09-01 19:05:00,1.78253,1.78264,1.78233,1.78251,11129956.0
2009-09-01 19:06:00,1.78257,1.78295,1.78257,1.78295,5213089.0
2009-09-01 19:07:00,1.78298,1.78317,1.78298,1.78317,10078607.0
2009-09-01 19:08:00,1.78325,1.78347,1.78306,1.78322,27143584.0
2009-09-01 19:09:00,1.78335,1.78356,1.78335,1.7835,7216209.0
2009-09-01 19:10:00,1.78339,1.78339,1.78287,1.78287,9204812.0
2009-09-01 19:11:00,1.78265,1.78267,1.78245,1.7825,6142017.0
2009-09-01 19:12:00,1.78247,1.78247,1.78217,1.78219,24102685.0
2009-09-01 19:13:00,1.78227,1.78243,1.78227,1.78233,8113214.0
2009-09-01 19:14:00,1.78244,1.78253,1.78238,1.78245,2610080.0
2009-09-01 19:15:00,1.78244,1.78305,1.78244,1.78305,8325733.0
2009-09-01 19:16:00,1.78303,1.78316,1.78303,1.78316,7907420.0
2009-09-01 19:17:00,1.78315,1.7832,1.78307,1.7832,5957617.0
2009-09-01 19:18:00,1.78319,1.78325,1.78298,1.78298,7937244.0
2009-09-01 19:19:00,1.78287,1.78293,1.78262,1.78287,9104394.0
2009-09-01 19:20:00,1.7827,1.78275,1.78202,1.78202,7332730.0
2009-09-01 19:21:00,1.78186,1.78199,1.78146,1.78199,7494230.0
2009-09-01 19:22:00,1.78208,1.78214,1.78192,1.7821,15901404.0
2009-09-01 19:23:00,1.78208,1.78208,1.78172,1.78172,3919717.0
2009-09-01 19:24:00,1.78148,1.78158,1.78139,1.78154,6556882.0
2009-09-01 19:25:00,1.78172,1.78197,1.78172,1.78175,4883180.0
2009-09-01 19:26:00,1.78161,1.78161,1.7811,1.78117,7893352.0
2009-09-01 19:27:00,1.78122,1.78133,1.78107,1.78133,3965464.0
2009-09-01 19:28:00,1.78146,1.7817,1.78143,1.7817,5460721.0
2009-09-01 19:29:00,1.78186,1.78188,1.78157,1.78157,7936225.0
2009-09-01 19:30:00,1.78157,1.78222,1.78157,1.78222,6311286.0
2009-09-01 19:31:00,1.78219,1.78219,1.78187,1.78187,6944436.0
2009-09-01 19:32:00,1.78192,1.78204,1.78178,1.78204,4589569.0
2009-09-01 19:33:00,1.78195,1.78201,1.78181,1.78183,5500951.0
2009-09-01 19:34:00,1.78177,1.78219,1.78162,1.78219,16568384.0
2009-09-01 19:35:00,1.78213,1.78219,1.78197,1.78197,14139763.0
2009-09-01 19:36:00,1.782,1.78209,1.78163,1.78207,5802380.0
2009-09-01 19:37:00,1.78198,1.78198,1.78166,1.78173,8129850.0
2009-09-01 19:38:00,1.78169,1.78174,1.78165,1.78174,5686469.0
2009-09-01 19:39:00,1.7818,1.78181,1.78155,1.78155,7420548.0
2009-09-01 19:40:00,1.7818,1.78204,1.7818,1.78204,8592769.0
2009-09-01 19:41:00,1.78194,1.78194,1.78174,1.7819,6779586.0
2009-09-01 19:42:00,1.78192,1.78209,1.78192,1.78196,8217572.0
2009-09-01 19:43:00,1.78175,1.78187,1.78175,1.78187,3499144.0
2009-09-01 19:44:00,1.78153,1.78205,1.78153,1.78205,12252769.0
2009-09-01 19:45:00,1.78199,1.78199,1.78168,1.78182,3109953.0
2009-09-01 19:46:00,1.78192,1.78195,1.7817,1.7817,5437199.0
2009-09-01 19:47:00,1.78169,1.78169,1.78137,1.78137,6994805.0
2009-09-01 19:48:00,1.78135,1.78153,1.78134,1.78153,5359000.0
2009-09-01 19:49:00,1.78155,1.78169,1.78155,1.78161,5718161.0
2009-09-01 19:50:00,1.78157,1.78157,1.78136,1.78136,16921100.0
2009-09-01 19:51:00,1.78123,1.7815,1.78123,1.78145,9668754.0
2009-09-01 19:52:00,1.78151,1.78156,1.78141,1.78141,7225374.0
2009-09-01 19:53:00,1.78138,1.78147,1.78137,1.78145,7441163.0
2009-09-01 19:54:00,1.78152,1.78171,1.78018,1.78171,6152423.0
2009-09-01 19:55:00,1.78187,1.78194,1.78182,1.78183,10516034.0
2009-09-01 19:56:00,1.78184,1.78194,1.78177,1.78194,7505575.0
2009-09-01 19:57:00,1.78205,1.78243,1.78197,1.78197,9683857.0
2009-09-01 19:58:00,1.78194,1.78194,1.78176,1.78176,5550746.0
2009-09-01 19:59:00,1.78168,1.78168,1.78127,1.78155,4339878.0
2009-09-01 20:00:00,1.78149,1.78149,1.78083,1.78083,9967652.0
2009-09-01 20:01:00,1.78098,1.78098,1.78049,1.78076,7707311.0
2009-09-01 20:02:00,1.7807,1.7807,1.7804,1.7804,6850275.0
2009-09-01 20:03:00,1.78044,1.7812,1.78044,1.7812,9347253.0
2009-09-01 20:04:00,1.78108,1.78108,1.78091,1.78092,7746706.0
2009-09-01 20:05:00,1.78091,1.78132,1.78091,1.78132,4941638.0
2009-09-01 20:06:00,1.78146,1.78157,1.78146,1.78157,6396049.0
2009-09-01 20:07:00,1.78165,1.78176,1.78161,1.78161,6661284.0
2009-09-01 20:08:00,1.78165,1.782,1.78165,1.782,5145585.0
2009-09-01 20:09:00,1.78198,1.78241,1.78197,1.78229,23485830.0
2009-09-01 20:10:00,1.78212,1.78212,1.78165,1.78181,8068259.0
2009-09-01 20:11:00,1.78179,1.78184,1.78165,1.78172,8520202.0
2009-09-01 20:12:00,1.78132,1.78195,1.78132,1.78195,5448017.0
2009-09-01 20:13:00,1.78197,1.78236,1.78197,1.78236,4186516.0
2009-09-01 20:14:00,1.78245,1.78245,1.78228,1.78228,8390964.0
2009-09-01 20:15:00,1.78228,1.78247,1.78228,1.78247,8609621.0
2009-09-01 20:16:00,1.78236,1.78236,1.78221,1.78235,5967255.0
2009-09-01 20:17:00,1.78238,1.7827,1.78238,1.78258,7423770.0
2009-09-01 20:18:00,1.7827,1.78315,1.7827,1.78315,5838110.0
2009-09-01 20:19:00,1.78322,1.78339,1.78322,1.78323,4359769.0
2009-09-01 20:20:00,1.78328,1.7836,1.78322,1.7836,5576622.0
2009-09-01 20:21:00,1.78362,1.7837,1.78362,1.78369,5382309.0
2009-09-01 20:22:00,1.78355,1.78355,1.78326,1.78326,33043990.0
2009-09-01 20:23:00,1.7832,1.7832,1.78306,1.78308,8540592.0
2009-09-01 20:24:00,1.78323,1.7837,1.78323,1.7837,9014880.0
2009-09-01 20:25:00,1.78368,1.78376,1.7836,1.7836,10917889.0
2009-09-01 20:26:00,1.78363,1.78384,1.78363,1.78384,8583433.0
2009-09-01 20:27:00,1.78388,1.78409,1.78385,1.78385,8950205.0
2009-09-01 20:28:00,1.7838,1.78408,1.78362,1.78408,5884674.0
2009-09-01 20:29:00,1.78411,1.78414,1.784,1.784,9875177.0
2009-09-01 20:30:00,1.78386,1.78386,1.78361,1.78361,8655461.0
2009-09-01 20:31:00,1.78358,1.78358,1.78333,1.78334,10872646.0
2009-09-01 20:32:00,1.78329,1.78352,1.78324,1.78352,7274567.0
2009-09-01 20:33:00,1.7836,1.78373,1.78353,1.78353,5095386.0
2009-09-01 20:34:00,1.78342,1.78342,1.78298,1.78298,5343189.0
2009-09-01 20:35:00,1.78296,1.7831,1.78295,1.78295,5405746.0
2009-09-01 20:36:00,1.78289,1.78308,1.78278,1.78308,6518820.0
2009-09-01 20:37:00,1.78312,1.78312,1.78281,1.78281,8408717.0
2009-09-01 20:38:00,1.78285,1.78285,1.78264,1.78265,5387467.0
2009-09-01 20:39:00,1.78265,1.78275,1.78223,1.78274,8705700.0
2009-09-01 20:40:00,1.78282,1.78294,1.78282,1.78294,10410600.0
2009-09-01 20:41:00,1.78298,1.78324,1.78298,1.78324,3555296.0
2009-09-01 20:42:00,1.78341,1.78366,1.78311,1.78366,7106160.0
2009-09-01 20:43:00,1.7838,1.78411,1.7838,1.78411,8088733.0
2009-09-01 20:44:00,1.78411,1.78411,1.78387,1.784,7312362.0
2009-09-01 20:45:00,1.78409,1.78419,1.78393,1.78393,5094189.0
2009-09-01 20:46:00,1.78389,1.78389,1.78345,1.78345,5967067.0
2009-09-01 20:47:00,1.78348,1.7838,1.78348,1.7838,7729682.0
2009-09-01 20:48:00,1.78384,1.78397,1.78384,1.78397,12224256.0
2009-09-01 20:49:00,1.78398,1.784,1.78394,1.78394,3556756.0
2009-09-01 20:50:00,1.78402,1.78423,1.78398,1.78398,6412433.0
2009-09-01 20:51:00,1.78407,1.78409,1.78384,1.78409,7177653.0
2009-09-01 20:52:00,1.78418,1.78429,1.78406,1.78409,19950552.0
2009-09-01 20:53:00,1.78397,1.78413,1.78397,1.78413,10839920.0
2009-09-01 20:54:00,1.78406,1.78407,1.78395,1.784,4650030.0
2009-09-01 20:55:00,1.78408,1.78445,1.78405,1.78445,7288905.0
2009-09-01 20:56:00,1.78455,1.78472,1.78455,1.78457,6231139.0
2009-09-01 20:57:00,1.78455,1.78467,1.78451,1.78451,6083706.0
2009-09-01 20:58:00,1.78469,1.78475,1.78459,1.78473,3039254.0
2009-09-01 20:59:00,1.78483,1.78516,1.78483,1.78516,7176058.0
2009-09-01 21:00:00,1.78525,1.78555,1.78525,1.78555,7238906.0
2009-09-01 21:01:00,1.78562,1.78582,1.78562,1.78582,7200708.0
2009-09-01 21:02:00,1.78576,1.78579,1.78569,1.78569,30885876.0
2009-09-01 21:03:00,1.78576,1.78581,1.78571,1.78574,5530093.0
2009-09-01 21:04:00,1.78576,1.78591,1.78571,1.78584,5593472.0
2009-09-01 21:05:00,1.7859,1.7859,1.7857,1.7859,5915826.0
2009-09-01 21:06:00,1.7859,1.78626,1.7859,1.78626,3320704.0
2009-09-01 21:07:00,1.78611,1.78614,1.78565,1.78565,1861792.0
2009-09-01 21:08:00,1.78533,1.7856,1.78533,1.7856,13525152.0
2009-09-01 21:09:00,1.78562,1.78566,1.78552,1.78556,7300906.0
2009-09-01 21:10:00,1.78539,1.78539,1.78513,1.78513,7243229.0
2009-09-01 21:11:00,1.78528,1.78539,1.78528,1.78532,4220213.0
2009-09-01 21:12:00,1.78534,1.78544,1.78533,1.78543,3848700.0
2009-09-01 21:13:00,1.78545,1.78549,1.785,1.785,6490566.0
2009-09-01 21:14:00,1.78534,1.78542,1.78512,1.78512,4439777.0
2009-09-01 21:15:00,1.78487,1.785,1.78452,1.785,3742863.0
2009-09-01 21:16:00,1.78489,1.78494,1.78477,1.78494,9760936.0
2009-09-01 21:17:00,1.78514,1.78545,1.78513,1.78543,9887707.0
2009-09-01 21:18:00,1.78553,1.78559,1.7854,1.78544,8855247.0
2009-09-01 21:19:00,1.78545,1.78561,1.78529,1.78561,6015163.0
2009-09-01 21:20:00,1.78556,1.78557,1.78538,1.78547,12090133.0
2009-09-01 21:21:00,1.78542,1.78542,1.78524,1.78526,24596529.0
2009-09-01 21:22:00,1.78523,1.78529,1.78505,1.78529,6522606.0
2009-09-01 21:23:00,1.78526,1.78526,1.78506,1.78506,8299184.0
2009-09-01 21:24:00,1.78496,1.78516,1.78496,1.78513,8546931.0
2009-09-01 21:25:00,1.78498,1.78507,1.7849,1.7849,8844830.0
2009-09-01 21:26:00,1.78475,1.78476,1.78472,1.78474,24603620.0
2009-09-01 21:27:00,1.78483,1.78483,1.78461,1.78479,10652038.0
2009-09-01 21:28:00,1.78486,1.78493,1.78441,1.78493,4401051.0
2009-09-01 21:29:00,1.78503,1.78511,1.78491,1.78491,4377292.0
2009-09-01 21:30:00,1.78482,1.78482,1.78457,1.78478,4414100.0
2009-09-01 21:31:00,1.7848,1.7848,1.78458,1.78459,10689758.0
2009-09-01 21:32:00,1.78448,1.78448,1.78415,1.78415,9274197.0
2009-09-01 21:33:00,1.78421,1.78429,1.78408,1.78408,11004061.0
2009-09-01 21:34:00,1.78414,1.78441,1.78414,1.78438,3224801.0
2009-09-01 21:35:00,1.78435,1.78463,1.78435,1.78461,5701237.0
2009-09-01 21:36:00,1.78462,1.78466,1.78458,1.78463,9483471.0
2009-09-01 21:37:00,1.7847,1.78482,1.78458,1.78482,6607863.0
2009-09-01 21:38:00,1.78479,1.78479,1.78458,1.78471,6313433.0
2009-09-01 21:39:00,1.7847,1.78474,1.78429,1.78429,14936550.0
2009-09-01 21:40:00,1.78431,1.78454,1.78431,1.78441,5575930.0
2009-09-01 21:41:00,1.78452,1.78452,1.78423,1.78423,5925436.0
2009-09-01 21:42:00,1.78428,1.78433,1.78421,1.78421,4897274.0
2009-09-01 21:43:00,1.78423,1.78423,1.78393,1.78393,4634063.0
2009-09-01 21:44:00,1.78394,1.78432,1.78394,1.78419,14922144.0
2009-09-01 21:45:00,1.78429,1.78436,1.78416,1.78432,5959363.0
2009-09-01 21:46:00,1.78416,1.78425,1.78414,1.78415,6809246.0
2009-09-01 21:47:00,1.78396,1.78407,1.78364,1.78396,9253980.0
2009-09-01 21:48:00,1.7838,1.78386,1.78369,1.78383,13039999.0
2009-09-01 21:49:00,1.78387,1.78395,1.78384,1.78391,5707255.0
2009-09-01 21:50:00,1.78384,1.78388,1.78338,1.78338,16457425.0
2009-09-01 21:51:00,1.78331,1.78359,1.78331,1.78359,9448280.0
2009-09-01 21:52:00,1.78351,1.78359,1.78347,1.78347,4906957.0
2009-09-01 21:53:00,1.78355,1.7838,1.78355,1.7838,3993021.0
2009-09-01 21:54:00,1.78377,1.78377,1.7835,1.7835,7813446.0
2009-09-01 21:55:00,1.78348,1.78355,1.78318,1.78344,8646360.0
2009-09-01 21:56:00,1.78337,1.78364,1.78332,1.78364,10982640.0
2009-09-01 21:57:00,1.78385,1.78395,1.7838,1.78388,4570145.0
2009-09-01 21:58:00,1.78374,1.78374,1.78364,1.78364,4974528.0
2009-09-01 21:59:00,1.78359,1.7837,1.78356,1.7837,11801543.0
2009-09-01 22:00:00,1.78373,1.78403,1.78373,1.78393,10315368.0
2009-09-01 22:01:00,1.78407,1.78408,1.78377,1.78377,6672978.0
2009-09-01 22:02:00,1.78372,1.78382,1.78372,1.78376,7580804.0
2009-09-01 22:03:00,1.78379,1.78379,1.78355,1.78355,19314922.0
2009-09-01 22:04:00,1.78349,1.78387,1.78349,1.78375,8642652.0
2009-09-01 22:05:00,1.78373,1.7839,1.78344,1.78374,10182287.0
2009-09-01 22:06:00,1.78375,1.78375,1.78356,1.78366,8715780.0
2009-09-01 22:07:00,1.7837,1.78374,1.78351,1.78351,8288057.0
2009-09-01 22:08:00,1.78352,1.78375,1.78345,1.78375,6704507.0
2009-09-01 22:09:00,1.78376,1.78381,1.78367,1.78372,12528102.0
2009-09-01 22:10:00,1.78362,1.78362,1.78339,1.78339,20058298.0
2009-09-01 22:11:00,1.78346,1.78351,1.78336,1.78345,6543191.0
2009-09-01 22:12:00,1.78352,1.78369,1.78343,1.78369,11436677.0
2009-09-01 22:13:00,1.78381,1.78394,1.78377,1.78389,3651445.0
2009-09-01 22:14:00,1.78376,1.78389,1.78351,1.78389,6780718.0
2009-09-01 22:15:00,1.78354,1.78406,1.78354,1.78384,7209225.0
2009-09-01 22:16:00,1.78369,1.78369,1.78345,1.78361,17133708.0
2009-09-01 22:17:00,1.78374,1.78374,1.78362,1.78362,9546332.0
2009-09-01 22:18:00,1.78366,1.78385,1.78366,1.78383,7908911.0
2009-09-01 22:19:00,1.78378,1.78378,1.78359,1.7837,8555996.0
2009-09-01 22:20:00,1.78349,1.78349,1.78294,1.78294,21122420.0
2009-09-01 22:21:00,1.78299,1.78327,1.78299,1.78327,11026413.0
2009-09-01 22:22:00,1.78331,1.78353,1.78331,1.78338,6461472.0
2009-09-01 22:23:00,1.78333,1.78333,1.78318,1.78326,12489924.0
2009-09-01 22:24:00,1.78322,1.78324,1.78315,1.78317,5567977.0
2009-09-01 22:25:00,1.78309,1.78339,1.78309,1.78335,5203290.0
2009-09-01 22:26:00,1.78336,1.78336,1.7828,1.78308,17246670.0
2009-09-01 22:27:00,1.78305,1.78305,1.78273,1.78285,7049730.0
2009-09-01 22:28:00,1.78272,1.78279,1.7824,1.78256,4907248.0
2009-09-01 22:29:00,1.78267,1.78285,1.78267,1.78275,11702727.0
2009-09-01 22:30:00,1.78274,1.78274,1.78251,1.78252,7277688.0
2009-09-01 22:31:00,1.78247,1.78247,1.78235,1.7824,6089310.0
2009-09-01 22:32:00,1.78232,1.78256,1.78225,1.78256,14184223.0
2009-09-01 22:33:00,1.78258,1.7829,1.78254,1.7829,5429358.0
2009-09-01 22:34:00,1.78291,1.78303,1.78289,1.783,10041669.0
2009-09-01 22:35:00,1.78326,1.78349,1.78326,1.78341,1251186.0
2009-09-01 22:36:00,1.78346,1.78346,1.78296,1.78296,5061237.0
2009-09-01 22:37:00,1.78289,1.78306,1.78289,1.78306,5982976.0
2009-09-01 22:38:00,1.78308,1.78339,1.78308,1.78318,5920005.0
2009-09-01 22:39:00,1.78301,1.78317,1.78283,1.78283,11122939.0
2009-09-01 22:40:00,1.78274,1.78279,1.78264,1.78266,4228535.0
2009-09-01 22:41:00,1.7827,1.7827,1.78247,1.78249,7310096.0
2009-09-01 22:42:00,1.78243,1.78243,1.78198,1.78227,10198115.0
2009-09-01 22:43:00,1.78222,1.78222,1.78206,1.78218,6958515.0
2009-09-01 22:44:00,1.78214,1.78214,1.78196,1.78197,13688122.0
2009-09-01 22:45:00,1.78217,1.78222,1.78203,1.78203,3889160.0
2009-09-01 22:46:00,1.78194,1.78194,1.7816,1.78192,5120771.0
2009-09-01 22:47:00,1.78193,1.78207,1.78189,1.78205,8373532.0
2009-09-01 22:48:00,1.78198,1.78241,1.78198,1.78221,7795318.0
2009-09-01 22:49:00,1.78226,1.78226,1.78184,1.78221,6088987.0
2009-09-01 22:50:00,1.78222,1.78244,1.78222,1.78244,6369694.0
2009-09-01 22:51:00,1.78246,1.78259,1.78242,1.78242,11132646.0
2009-09-01 22:52:00,1.7822,1.7822,1.78173,1.78178,6367599.0
2009-09-01 22:53:00,1.78164,1.78176,1.78155,1.78171,4017506.0
2009-09-01 22:54:00,1.78169,1.78208,1.78169,1.78208,49415620.0
2009-09-01 22:55:00,1.78223,1.78248,1.78223,1.78248,13252502.0
2009-09-01 22:56:00,1.78229,1.78229,1.78171,1.78171,16799710.0
2009-09-01 22:57:00,1.78191,1.7821,1.78189,1.78193,11938656.0
2009-09-01 22:58:00,1.78212,1.78246,1.78212,1.78246,8646977.0
2009-09-01 22:59:00,1.78244,1.78256,1.78244,1.78254,4731501.0
2009-09-01 23:00:00,1.78254,1.78286,1.78254,1.78277,11501988.0
2009-09-01 23:01:00,1.78289,1.7831,1.78289,1.78308,3483848.0
2009-09-01 23:02:00,1.78314,1.7834,1.78279,1.78332,10570322.0
2009-09-01 23:03:00,1.78325,1.78325,1.7829,1.78295,28613063.0
2009-09-01 23:04:00,1.783,1.783,1.7828,1.78281,15999943.0
2009-09-01 23:05:00,1.78292,1.78299,1.78286,1.78299,12529911.0
2009-09-01 23:06:00,1.7831,1.78332,1.7831,1.78322,6735580.0
2009-09-01 23:07:00,1.78314,1.78333,1.78307,1.78307,3086482.0
2009-09-01 23:08:00,1.78306,1.78313,1.78284,1.78284,4621155.0
2009-09-01 23:09:00,1.78264,1.78264,1.78246,1.78246,6543786.0
2009-09-01 23:10:00,1.78249,1.7827,1.78249,1.7827,13321282.0
2009-09-01 23:11:00,1.7827,1.7827,1.78262,1.78268,6376426.0
2009-09-01 23:12:00,1.78274,1.78292,1.78274,1.78292,14299556.0
2009-09-01 23:13:00,1.78285,1.78285,1.78257,1.7826,4450399.0
2009-09-01 23:14:00,1.78255,1.78266,1.78248,1.78266,3712674.0
2009-09-01 23:15:00,1.78269,1.78279,1.78269,1.78278,7311484.0
2009-09-01 23:16:00,1.78276,1.78277,1.78245,1.78274,5135157.0
2009-09-01 23:17:00,1.78272,1.78291,1.78272,1.78287,7443455.0
2009-09-01 23:18:00,1.7827,1.78278,1.78226,1.78277,8155596.0
2009-09-01 23:19:00,1.78274,1.78281,1.78272,1.78274,4869378.0
2009-09-01 23:20:00,1.78229,1.78273,1.78229,1.78273,6104198.0
2009-09-01 23:21:00,1.78283,1.78315,1.78283,1.78315,15340935.0
2009-09-01 23:22:00,1.78338,1.78349,1.78337,1.78349,9287078.0
2009-09-01 23:23:00,1.78352,1.78352,1.7833,1.78345,4946075.0
2009-09-01 23:24:00,1.78338,1.78354,1.78338,1.7834,11214762.0
2009-09-01 23:25:00,1.78335,1.78335,1.78247,1.78266,10624122.0
2009-09-01 23:26:00,1.78281,1.78311,1.78281,1.78297,4433141.0
2009-09-01 23:27:00,1.78299,1.78299,1.7826,1.7826,10736761.0
2009-09-01 23:28:00,1.78257,1.7827,1.78244,1.78244,4473480.0
2009-09-01 23:29:00,1.78222,1.78267,1.78222,1.78266,7704748.0
2009-09-01 23:30:00,1.78273,1.78299,1.78269,1.78278,10142770.0
2009-09-01 23:31:00,1.78315,1.78322,1.78293,1.78293,5021056.0
2009-09-01 23:32:00,1.78291,1.78299,1.78266,1.78266,19680818.0
2009-09-01 23:33:00,1.78263,1.78263,1.78232,1.78232,28490770.0
2009-09-01 23:34:00,1.78235,1.78264,1.78235,1.78247,3147336.0
2009-09-01 23:35:00,1.78257,1.78288,1.78257,1.78288,10269548.0
2009-09-01 23:36:00,1.78281,1.78286,1.78276,1.78278,12049759.0
2009-09-01 23:37:00,1.78244,1.78294,1.78244,1.78274,13342490.0
2009-09-01 23:38:00,1.78261,1.78261,1.78228,1.7824,22796227.0
2009-09-01 23:39:00,1.78247,1.78263,1.7811,1.78263,7600395.0
2009-09-01 23:40:00,1.78227,1.78265,1.78192,1.7822,13698253.0
2009-09-01 23:41:00,1.78247,1.78254,1.7821,1.78229,4146137.0
2009-09-01 23:42:00,1.78246,1.78261,1.78233,1.78233,8802163.0
2009-09-01 23:43:00,1.78227,1.78227,1.78178,1.78209,18841332.0
2009-09-01 23:44:00,1.78213,1.78229,1.78213,1.78229,7660592.0
2009-09-01 23:45:00,1.78235,1.78235,1.78211,1.7823,6368556.0
2009-09-01 23:46:00,1.78237,1.78254,1.78223,1.78254,5667564.0
2009-09-01 23:47:00,1.78249,1.78255,1.78226,1.78255,3721997.0
2009-09-01 23:48:00,1.78257,1.78278,1.78248,1.78278,9392149.0
2009-09-01 23:49:00,1.78238,1.78279,1.78238,1.78275,5468712.0
2009-09-01 23:50:00,1.78311,1.78323,1.78311,1.78311,4293073.0
2009-09-01 23:51:00,1.78308,1.78318,1.78308,1.78313,18228595.0
2009-09-01 23:52:00,1.78313,1.78313,1.78302,1.78302,4294148.0
2009-09-01 23:53:00,1.78301,1.78302,1.78289,1.78293,5756929.0
2009-09-01 23:54:00,1.78293,1.78303,1.78293,1.78297,6808671.0
2009-09-01 23:55:00,1.78292,1.783,1.78292,1.78298,7548550.0
2009-09-01 23:56:00,1.7827,1.78309,1.78267,1.78291,3301433.0
2009-09-01 23:57:00,1.78277,1.78288,1.7825,1.7825,11385632.0
2009-09-01 23:58:00,1.78225,1.78225,1.78191,1.78195,3231791.0
2009-09-01 23:59:00,1.78182,1.78182,1.78161,1.78167,4812598.0
2009-09-02 00:00:00,1.78176,1.78202,1.78166,1.78202,6320331.0
2009-09-02 00:01:00,1.78212,1.78223,1.78205,1.7822,10552074.0
2009-09-02 00:02:00,1.78216,1.78216,1.78125,1.78125,20382784.0
2009-09-02 00:03:00,1.78175,1.78179,1.78155,1.78158,7830402.0
2009-09-02 00:04:00,1.78167,1.78181,1.78167,1.78175,7818925.0
2009-09-02 00:05:00,1.78188,1.78215,1.78188,1.78215,7200643.0
2009-09-02 00:06:00,1.78205,1.78229,1.78205,1.78229,15098656.0
2009-09-02 00:07:00,1.78232,1.7826,1.78232,1.7826,10952627.0
2009-09-02 00:08:00,1.78268,1.78299,1.78268,1.78292,5929683.0
2009-09-02 00:09:00,1.78263,1.78278,1.7824,1.7824,6260442.0
2009-09-02 00:10:00,1.78235,1.78235,1.78189,1.78209,17593263.0
2009-09-02 00:11:00,1.782,1.78209,1.78181,1.78209,9143760.0
2009-09-02 00:12:00,1.78201,1.78203,1.78189,1.78193,21499488.0
2009-09-02 00:13:00,1.78214,1.78224,1.78166,1.78224,8910856.0
2009-09-02 00:14:00,1.78237,1.78251,1.78231,1.78231,6651417.0
2009-09-02 00:15:00,1.78223,1.78239,1.78193,1.78239,4269086.0
2009-09-02 00:16:00,1.78241,1.78241,1.78228,1.78229,8299222.0
2009-09-02 00:17:00,1.78225,1.78234,1.78222,1.78222,16309444.0
2009-09-02 00:18:00,1.78216,1.78216,1.78196,1.78208,14960656.0
2009-09-02 00:19:00,1.7821,1.78225,1.7821,1.78223,42343188.0
2009-09-02 00:20:00,1.78219,1.78233,1.78186,1.78233,10127443.0
2009-09-02 00:21:00,1.78246,1.78263,1.78246,1.78263,25004998.0
2009-09-02 00:22:00,1.78253,1.78266,1.78253,1.7826,5810920.0
2009-09-02 00:23:00,1.78258,1.78265,1.78251,1.78251,8002160.0
2009-09-02 00:24:00,1.78264,1.78268,1.78257,1.78257,9515658.0
2009-09-02 00:25:00,1.78262,1.78262,1.78207,1.78207,9384678.0
2009-09-02 00:26:00,1.78184,1.78221,1.78169,1.78221,6506820.0
2009-09-02 00:27:00,1.78215,1.78244,1.78202,1.78244,4743864.0
2009-09-02 00:28:00,1.78246,1.78269,1.78235,1.78235,24021089.0
2009-09-02 00:29:00,1.78225,1.78232,1.78196,1.78196,10649001.0
2009-09-02 00:30:00,1.78198,1.78219,1.78198,1.78219,12386819.0
2009-09-02 00:31:00,1.78228,1.78238,1.78197,1.78233,7528106.0
2009-09-02 00:32:00,1.78233,1.78246,1.7823,1.7823,3369997.0
2009-09-02 00:33:00,1.78233,1.78233,1.78222,1.78229,7092809.0
2009-09-02 00:34:00,1.78229,1.78245,1.78229,1.78245,6693497.0
2009-09-02 00:35:00,1.7824,1.7824,1.78202,1.78223,6019019.0
2009-09-02 00:36:00,1.78229,1.78229,1.78208,1.78208,4546500.0
2009-09-02 00:37:00,1.78192,1.78199,1.78177,1.78199,8419438.0
2009-09-02 00:38:00,1.78212,1.78231,1.78212,1.78231,11409584.0
2009-09-02 00:39:00,1.78239,1.78239,1.78228,1.78228,5135782.0
2009-09-02 00:40:00,1.78236,1.78251,1.78236,1.78251,15601302.0
2009-09-02 00:41:00,1.78249,1.78249,1.78232,1.78233,10756212.0
2009-09-02 00:42:00,1.7822,1.78232,1.78208,1.78232,4448411.0
2009-09-02 00:43:00,1.78245,1.78251,1.78235,1.78241,7439992.0
2009-09-02 00:44:00,1.78237,1.78239,1.78217,1.78217,4626501.0
2009-09-02 00:45:00,1.78215,1.78218,1.78204,1.78204,65688136.0
2009-09-02 00:46:00,1.78212,1.78212,1.78187,1.78187,10094723.0
2009-09-02 00:47:00,1.78183,1.78184,1.78172,1.78183,6947662.0
2009-09-02 00:48:00,1.78187,1.78187,1.78172,1.78172,8756946.0
2009-09-02 00:49:00,1.78173,1.78173,1.7815,1.78172,9821628.0
2009-09-02 00:50:00,1.78184,1.78196,1.78181,1.78181,7593393.0
2009-09-02 00:51:00,1.78165,1.78166,1.78144,1.78162,8484823.0
2009-09-02 00:52:00,1.78168,1.78168,1.78153,1.78155,10831348.0
2009-09-02 00:53:00,1.78146,1.7815,1.78146,1.78148,7283245.0
2009-09-02 00:54:00,1.78131,1.78141,1.78117,1.78117,4007896.0
2009-09-02 00:55:00,1.78107,1.78145,1.78106,1.78145,15400436.0
2009-09-02 00:56:00,1.78144,1.78167,1.78144,1.78167,10410322.0
2009-09-02 00:57:00,1.78175,1.7818,1.78164,1.78174,7893473.0
2009-09-02 00:58:00,1.78168,1.78183,1.78168,1.78176,3228625.0
2009-09-02 00:59:00,1.78171,1.78175,1.78157,1.78166,7403712.0
2009-09-02 01:00:00,1.78176,1.78192,1.78176,1.78188,8627918.0
2009-09-02 01:01:00,1.78196,1.78202,1.78196,1.78199,4374576.0
2009-09-02 01:02:00,1.78198,1.78199,1.78188,1.78199,2815974.0
2009-09-02 01:03:00,1.78191,1.78202,1.78188,1.78189,8455360.0
2009-09-02 01:04:00,1.78197,1.78208,1.78197,1.78198,6718578.0
2009-09-02 01:05:00,1.78198,1.78217,1.78195,1.78217,4211135.0
2009-09-02 01:06:00,1.78209,1.78218,1.78188,1.78218,4714451.0
2009-09-02 01:07:00,1.7822,1.78228,1.78206,1.78215,3857349.0
2009-09-02 01:08:00,1.78194,1.78194,1.7814,1.7814,6177900.0
2009-09-02 01:09:00,1.78134,1.78162,1.78134,1.78162,7301080.0
2009-09-02 01:10:00,1.78177,1.78194,1.78146,1.78146,15077925.0
2009-09-02 01:11:00,1.78142,1.78148,1.78131,1.78141,2813690.0
2009-09-02 01:12:00,1.78143,1.78156,1.78143,1.78151,4510231.0
2009-09-02 01:13:00,1.7814,1.7814,1.78114,1.7813,6239171.0
2009-09-02 01:14:00,1.78128,1.78136,1.781,1.78133,3406455.0
2009-09-02 01:15:00,1.78143,1.78143,1.7813,1.78133,15866803.0
2009-09-02 01:16:00,1.78115,1.78115,1.78106,1.78112,3513582.0
2009-09-02 01:17:00,1.78104,1.7811,1.78102,1.78109,13983735.0
2009-09-02 01:18:00,1.78113,1.78116,1.78113,1.78114,3688220.0
2009-09-02 01:19:00,1.78111,1.78119,1.78077,1.78112,7014907.0
2009-09-02 01:20:00,1.78102,1.78102,1.78066,1.7808,6922483.0
2009-09-02 01:21:00,1.78074,1.78074,1.78057,1.78059,8925294.0
2009-09-02 01:22:00,1.78044,1.78097,1.78038,1.78091,12077229.0
2009-09-02 01:23:00,1.78108,1.78108,1.78088,1.78088,8090592.0
2009-09-02 01:24:00,1.78078,1.78078,1.7804,1.7804,7654500.0
2009-09-02 01:25:00,1.78025,1.78033,1.77986,1.78016,7718098.0
2009-09-02 01:26:00,1.78022,1.78022,1.78001,1.78001,5529964.0
2009-09-02 01:27:00,1.78009,1.78032,1.78001,1.78001,9595579.0
2009-09-02 01:28:00,1.78012,1.7804,1.78012,1.7804,11392204.0
2009-09-02 01:29:00,1.78042,1.78049,1.78039,1.78039,14221967.0
2009-09-02 01:30:00,1.78043,1.78061,1.78034,1.78039,10021286.0
2009-09-02 01:31:00,1.78025,1.78025,1.78011,1.78011,5606869.0
2009-09-02 01:32:00,1.78011,1.78011,1.77972,1.77972,5065402.0
2009-09-02 01:33:00,1.77957,1.77982,1.77938,1.77982,8142701.0
2009-09-02 01:34:00,1.77987,1.78013,1.77982,1.77982,3612652.0
2009-09-02 01:35:00,1.77976,1.77976,1.77944,1.77944,5996554.0
2009-09-02 01:36:00,1.77938,1.77941,1.77923,1.77923,5451698.0
2009-09-02 01:37:00,1.77925,1.77925,1.77762,1.77894,6165250.0
2009-09-02 01:38:00,1.77899,1.77909,1.7789,1.77903,9113795.0
2009-09-02 01:39:00,1.77904,1.77928,1.77904,1.77922,6242763.0
2009-09-02 01:40:00,1.77926,1.77935,1.77922,1.77924,4337094.0
2009-09-02 01:41:00,1.77928,1.77942,1.7791,1.77942,4723365.0
2009-09-02 01:42:00,1.77943,1.77943,1.7793,1.7793,3936140.0
2009-09-02 01:43:00,1.77934,1.77952,1.77932,1.77952,2970558.0
2009-09-02 01:44:00,1.77957,1.77965,1.77954,1.77965,6441075.0
2009-09-02 01:45:00,1.7796,1.7796,1.77909,1.77954,5845919.0
2009-09-02 01:46:00,1.77946,1.77946,1.77906,1.77942,8007078.0
2009-09-02 01:47:00,1.77933,1.77959,1.77933,1.77959,8470815.0
2009-09-02 01:48:00,1.77957,1.77957,1.77917,1.77917,11477213.0
2009-09-02 01:49:00,1.77908,1.77908,1.77888,1.77904,10344906.0
2009-09-02 01:50:00,1.77919,1.77926,1.77918,1.77926,10624404.0
2009-09-02 01:51:00,1.77934,1.77957,1.77934,1.77957,9455152.0
2009-09-02 01:52:00,1.77945,1.77945,1.77917,1.77929,8085903.0
2009-09-02 01:53:00,1.77941,1.77978,1.77804,1.77978,4538840.0
2009-09-02 01:54:00,1.77968,1.77968,1.77932,1.77932,3539827.0
2009-09-02 01:55:00,1.77927,1.7795,1.77927,1.7795,15898221.0
2009-09-02 01:56:00,1.77958,1.77975,1.77953,1.77973,7873549.0
2009-09-02 01:57:00,1.7798,1.77986,1.7797,1.7797,15768356.0
2009-09-02 01:58:00,1.77967,1.77974,1.77956,1.77973,10361520.0
2009-09-02 01:59:00,1.77956,1.77977,1.77956,1.77972,12456375.0
2009-09-02 02:00:00,1.77992,1.78018,1.77992,1.78006,12252976.0
2009-09-02 02:01:00,1.7802,1.7802,1.77983,1.77983,10731768.0
2009-09-02 02:02:00,1.77977,1.7799,1.77975,1.77976,15533795.0
2009-09-02 02:03:00,1.77965,1.77972,1.77956,1.77972,8084556.0
2009-09-02 02:04:00,1.77981,1.77984,1.77964,1.77975,16433968.0
2009-09-02 02:05:00,1.77975,1.77975,1.77944,1.77944,3539827.0
2009-09-02 02:06:00,1.77943,1.77954,1.77812,1.77954,4838849.0
2009-09-02 02:07:00,1.77947,1.77952,1.77946,1.77949,8551081.0
2009-09-02 02:08:00,1.77951,1.77968,1.77942,1.77968,10467345.0
2009-09-02 02:09:00,1.77974,1.77974,1.77956,1.77956,10426304.0
2009-09-02 02:10:00,1.77946,1.77963,1.77946,1.77963,9815832.0
2009-09-02 02:11:00,1.77976,1.78004,1.77976,1.77998,11830958.0
2009-09-02 02:12:00,1.77996,1.77998,1.77971,1.77971,8507398.0
2009-09-02 02:13:00,1.77978,1.7798,1.77938,1.77975,7910570.0
2009-09-02 02:14:00,1.77987,1.77987,1.77932,1.77969,5956715.0
2009-09-02 02:15:00,1.77972,1.77979,1.77966,1.77974,6168430.0
2009-09-02 02:16:00,1.77964,1.77964,1.77944,1.77964,2787425.0
2009-09-02 02:17:00,1.77963,1.77977,1.77962,1.77977,3958704.0
2009-09-02 02:18:00,1.77976,1.77982,1.77954,1.77959,4899757.0
2009-09-02 02:19:00,1.77937,1.77937,1.77893,1.77893,4596326.0
2009-09-02 02:20:00,1.77896,1.77937,1.77896,1.77937,6042750.0
2009-09-02 02:21:00,1.77934,1.77937,1.77924,1.77926,9736962.0
2009-09-02 02:22:00,1.7792,1.77922,1.77775,1.7792,6729152.0
2009-09-02 02:23:00,1.77924,1.77943,1.77924,1.77933,5444619.0
2009-09-02 02:24:00,1.77937,1.77958,1.77936,1.77958,6617983.0
2009-09-02 02:25:00,1.77953,1.77953,1.77918,1.77918,3414926.0
2009-09-02 02:26:00,1.77923,1.77947,1.77913,1.77947,8205058.0
2009-09-02 02:27:00,1.77965,1.77972,1.77962,1.77971,4894582.0
2009-09-02 02:28:00,1.77966,1.77966,1.77946,1.77947,5915042.0
2009-09-02 02:29:00,1.77958,1.77958,1.77938,1.77938,9224309.0
2009-09-02 02:30:00,1.77934,1.77952,1.77933,1.77947,13783645.0
2009-09-02 02:31:00,1.77956,1.7797,1.77956,1.77962,11408176.0
2009-09-02 02:32:00,1.7796,1.77994,1.7796,1.77994,9378925.0
2009-09-02 02:33:00,1.77986,1.77994,1.77966,1.77966,5607347.0
2009-09-02 02:34:00,1.77957,1.78001,1.77923,1.78001,7355474.0
2009-09-02 02:35:00,1.78007,1.78007,1.77984,1.77984,8060762.0
2009-09-02 02:36:00,1.77976,1.7799,1.77975,1.7799,8822891.0
2009-09-02 02:37:00,1.77981,1.78,1.77949,1.77993,11539489.0
2009-09-02 02:38:00,1.77984,1.77984,1.77965,1.77969,9125133.0
2009-09-02 02:39:00,1.77977,1.77989,1.77956,1.77989,6701988.0
2009-09-02 02:40:00,1.78002,1.78027,1.77982,1.78027,6438648.0
2009-09-02 02:41:00,1.78034,1.78038,1.78018,1.78018,3802681.0
2009-09-02 02:42:00,1.78021,1.78031,1.78021,1.78031,12845610.0
2009-09-02 02:43:00,1.78033,1.78037,1.78018,1.78018,3520271.0
2009-09-02 02:44:00,1.78023,1.78029,1.78019,1.78029,16197226.0
2009-09-02 02:45:00,1.78022,1.78027,1.77992,1.78027,3401353.0
2009-09-02 02:46:00,1.78034,1.78039,1.78015,1.78039,6620512.0
2009-09-02 02:47:00,1.7805,1.78074,1.7805,1.78063,4491366.0
2009-09-02 02:48:00,1.78056,1.78056,1.78027,1.78035,2826410.0
2009-09-02 02:49:00,1.78038,1.78051,1.7803,1.78051,16569147.0
2009-09-02 02:50:00,1.78051,1.78055,1.7801,1.7801,6847117.0
2009-09-02 02:51:00,1.78005,1.78005,1.77981,1.77981,6033693.0
2009-09-02 02:52:00,1.77985,1.77985,1.77965,1.77973,4231406.0
2009-09-02 02:53:00,1.77964,1.77964,1.7792,1.7792,4962581.0
2009-09-02 02:54:00,1.77918,1.77918,1.77892,1.77894,4431841.0
2009-09-02 02:55:00,1.77891,1.77891,1.77843,1.77843,6978890.0
2009-09-02 02:56:00,1.77834,1.77867,1.77834,1.77867,8010000.0
2009-09-02 02:57:00,1.77886,1.77903,1.77885,1.77885,2644355.0
2009-09-02 02:58:00,1.77873,1.779,1.77873,1.779,4748780.0
2009-09-02 02:59:00,1.77901,1.77907,1.77894,1.77907,8742445.0
2009-09-02 03:00:00,1.77905,1.77908,1.779,1.77908,6939462.0
2009-09-02 03:01:00,1.77909,1.77909,1.77894,1.77894,3171536.0
2009-09-02 03:02:00,1.77896,1.77896,1.77873,1.77895,7921994.0
2009-09-02 03:03:00,1.77897,1.77915,1.77897,1.77897,11085424.0
2009-09-02 03:04:00,1.77899,1.77912,1.77899,1.77912,16845808.0
2009-09-02 03:05:00,1.77907,1.77909,1.77902,1.77909,3833472.0
2009-09-02 03:06:00,1.77938,1.77972,1.77938,1.77972,7005815.0
2009-09-02 03:07:00,1.77979,1.77985,1.77973,1.77981,10192292.0
2009-09-02 03:08:00,1.77983,1.77988,1.77965,1.77988,8519753.0
2009-09-02 03:09:00,1.77994,1.78027,1.77993,1.78027,7905667.0
2009-09-02 03:10:00,1.78035,1.78045,1.78025,1.78025,9910825.0
2009-09-02 03:11:00,1.78008,1.78008,1.77987,1.77987,8300430.0
2009-09-02 03:12:00,1.77979,1.77991,1.77979,1.77991,6957404.0
2009-09-02 03:13:00,1.77983,1.77998,1.7798,1.77981,9517038.0
2009-09-02 03:14:00,1.77969,1.77985,1.77969,1.77985,65426438.0
2009-09-02 03:15:00,1.77992,1.78039,1.77992,1.78038,4586597.0
2009-09-02 03:16:00,1.78037,1.7804,1.78025,1.78025,7597255.0
2009-09-02 03:17:00,1.78016,1.78029,1.78016,1.78027,4728329.0
2009-09-02 03:18:00,1.78028,1.78029,1.78012,1.78029,10845143.0
2009-09-02 03:19:00,1.7803,1.78049,1.78022,1.78049,14206248.0
2009-09-02 03:20:00,1.78054,1.78078,1.78054,1.78078,5000274.0
2009-09-02 03:21:00,1.78073,1.78077,1.78065,1.78076,10419708.0
2009-09-02 03:22:00,1.78068,1.78076,1.78046,1.78046,9040522.0
2009-09-02 03:23:00,1.78038,1.78038,1.78015,1.78022,4342405.0
2009-09-02 03:24:00,1.78007,1.78024,1.77981,1.78024,6450563.0
2009-09-02 03:25:00,1.78023,1.78024,1.78015,1.78015,7093573.0
2009-09-02 03:26:00,1.78024,1.78041,1.78018,1.78041,6918463.0
2009-09-02 03:27:00,1.78051,1.78059,1.78036,1.78058,3141308.0
2009-09-02 03:28:00,1.78063,1.78084,1.78028,1.78084,7248323.0
2009-09-02 03:29:00,1.7809,1.78101,1.78088,1.78088,11881843.0
2009-09-02 03:30:00,1.78077,1.78077,1.78013,1.78025,10149638.0
2009-09-02 03:31:00,1.78029,1.78046,1.78029,1.7803,24503814.0
2009-09-02 03:32:00,1.78038,1.78086,1.78038,1.78086,4800507.0
2009-09-02 03:33:00,1.78088,1.78088,1.78018,1.78018,6070926.0
2009-09-02 03:34:00,1.78027,1.78046,1.78027,1.78027,9957218.0
2009-09-02 03:35:00,1.78008,1.78063,1.78008,1.78063,9662530.0
2009-09-02 03:36:00,1.78053,1.78069,1.78053,1.78067,7470972.0
2009-09-02 03:37:00,1.78066,1.78066,1.78054,1.78054,6364640.0
2009-09-02 03:38:00,1.7806,1.7807,1.7805,1.7807,24397498.0
2009-09-02 03:39:00,1.78064,1.78064,1.7803,1.7803,10838445.0
2009-09-02 03:40:00,1.78027,1.7803,1.78019,1.78028,42719112.0
2009-09-02 03:41:00,1.78035,1.78035,1.78019,1.78024,13781002.0
2009-09-02 03:42:00,1.7803,1.78039,1.7803,1.78036,17240427.0
2009-09-02 03:43:00,1.78045,1.78045,1.78032,1.7804,8813021.0
2009-09-02 03:44:00,1.78038,1.78054,1.78038,1.78054,4682043.0
2009-09-02 03:45:00,1.78049,1.78106,1.78049,1.78106,6599937.0
2009-09-02 03:46:00,1.78108,1.78108,1.78057,1.78092,8690975.0
2009-09-02 03:47:00,1.78068,1.78068,1.78049,1.78061,20040540.0
2009-09-02 03:48:00,1.78072,1.78075,1.7806,1.78063,8626189.0
2009-09-02 03:49:00,1.78064,1.78068,1.78042,1.78068,16317254.0
2009-09-02 03:50:00,1.78075,1.78117,1.78075,1.78103,6771707.0
2009-09-02 03:51:00,1.78111,1.78111,1.78076,1.78076,6079855.0
2009-09-02 03:52:00,1.78075,1.78089,1.78073,1.78073,11966160.0
2009-09-02 03:53:00,1.78071,1.78071,1.7806,1.7806,14855040.0
2009-09-02 03:54:00,1.78066,1.78072,1.78053,1.78053,6763708.0
2009-09-02 03:55:00,1.78035,1.78038,1.7802,1.7802,8096639.0
2009-09-02 03:56:00,1.78018,1.78037,1.78018,1.78036,7232959.0
2009-09-02 03:57:00,1.77981,1.78063,1.77981,1.78053,18951917.0
2009-09-02 03:58:00,1.78048,1.78049,1.78029,1.78038,10265662.0
2009-09-02 03:59:00,1.7804,1.7807,1.7804,1.7807,6203702.0
2009-09-02 04:00:00,1.78087,1.78122,1.78085,1.78122,4405932.0
2009-09-02 04:01:00,1.7812,1.7812,1.78089,1.78089,3100932.0
2009-09-02 04:02:00,1.78097,1.78116,1.78097,1.78116,11385632.0
2009-09-02 04:03:00,1.78136,1.78157,1.78117,1.78117,3464254.0
2009-09-02 04:04:00,1.78142,1.78157,1.78129,1.78157,8251587.0
2009-09-02 04:05:00,1.78163,1.78163,1.78147,1.78147,6966105.0
2009-09-02 04:06:00,1.78145,1.78145,1.78124,1.78134,5366265.0
2009-09-02 04:07:00,1.78133,1.78157,1.78132,1.78157,4194324.0
2009-09-02 04:08:00,1.78165,1.78165,1.7815,1.78157,19508345.0
2009-09-02 04:09:00,1.78164,1.78167,1.78147,1.78147,4554501.0
2009-09-02 04:10:00,1.78119,1.78139,1.78117,1.78117,5390016.0
2009-09-02 04:11:00,1.78158,1.78158,1.78142,1.78149,8702879.0
2009-09-02 04:12:00,1.78136,1.78154,1.78122,1.78154,3771021.0
2009-09-02 04:13:00,1.78154,1.78154,1.78096,1.78096,6112559.0
2009-09-02 04:14:00,1.78097,1.78129,1.78097,1.78129,5890266.0
2009-09-02 04:15:00,1.78124,1.78136,1.78119,1.78136,7046165.0
2009-09-02 04:16:00,1.78124,1.78124,1.78039,1.78074,19221924.0
2009-09-02 04:17:00,1.78069,1.78072,1.78046,1.78054,9561333.0
2009-09-02 04:18:00,1.78037,1.78037,1.78001,1.7801,3918472.0
2009-09-02 04:19:00,1.77967,1.77999,1.77943,1.77943,13588192.0
2009-09-02 04:20:00,1.77977,1.77985,1.77829,1.77985,7665552.0
2009-09-02 04:21:00,1.7799,1.78013,1.77985,1.77992,20958192.0
2009-09-02 04:22:00,1.77983,1.77983,1.77913,1.77913,12764271.0
2009-09-02 04:23:00,1.77957,1.77975,1.77957,1.77965,13079082.0
2009-09-02 04:24:00,1.77975,1.77988,1.77969,1.77988,10217441.0
2009-09-02 04:25:00,1.78,1.78029,1.78,1.78024,3363977.0
2009-09-02 04:26:00,1.78021,1.78024,1.78015,1.78015,26263614.0
2009-09-02 04:27:00,1.78,1.78008,1.77985,1.77985,21586945.0
2009-09-02 04:28:00,1.77986,1.77996,1.77986,1.77994,5168884.0
2009-09-02 04:29:00,1.77961,1.78002,1.77958,1.78,10202970.0
2009-09-02 04:30:00,1.78003,1.78003,1.77948,1.7797,8239491.0
2009-09-02 04:31:00,1.7799,1.7799,1.77968,1.77981,4840905.0
2009-09-02 04:32:00,1.77971,1.77971,1.77962,1.77964,10056915.0
2009-09-02 04:33:00,1.77946,1.77951,1.77928,1.77948,4142735.0
2009-09-02 04:34:00,1.7795,1.77954,1.77903,1.77954,11491749.0
2009-09-02 04:35:00,1.77946,1.77946,1.77922,1.77928,10508588.0
2009-09-02 04:36:00,1.77948,1.77985,1.77943,1.77985,5437639.0
2009-09-02 04:37:00,1.77986,1.77986,1.77978,1.7798,9229854.0
2009-09-02 04:38:00,1.77973,1.77975,1.7797,1.77974,16878573.0
2009-09-02 04:39:00,1.7797,1.7797,1.77933,1.77933,5742966.0
2009-09-02 04:40:00,1.77969,1.77969,1.77938,1.77938,4522501.0
2009-09-02 04:41:00,1.77929,1.77929,1.7786,1.7791,7689612.0
2009-09-02 04:42:00,1.77934,1.77934,1.779,1.779,8052203.0
2009-09-02 04:43:00,1.77898,1.77914,1.77879,1.779,5164596.0
2009-09-02 04:44:00,1.77918,1.77932,1.77918,1.77928,7645597.0
2009-09-02 04:45:00,1.77929,1.77948,1.77917,1.77917,3489356.0
2009-09-02 04:46:00,1.77905,1.77905,1.77887,1.77901,4558900.0
2009-09-02 04:47:00,1.7791,1.77911,1.77904,1.77906,14978061.0
2009-09-02 04:48:00,1.77904,1.77904,1.77886,1.77886,7023269.0
2009-09-02 04:49:00,1.77879,1.77879,1.77857,1.77857,14028308.0
2009-09-02 04:50:00,1.77864,1.77885,1.77864,1.77873,6006227.0
2009-09-02 04:51:00,1.7788,1.7789,1.7787,1.7787,5014818.0
2009-09-02 04:52:00,1.77865,1.77887,1.77865,1.7788,3188845.0
2009-09-02 04:53:00,1.7789,1.77899,1.77888,1.77898,6689424.0
2009-09-02 04:54:00,1.77891,1.77891,1.7786,1.7786,13908214.0
2009-09-02 04:55:00,1.77846,1.77887,1.77846,1.77887,16099762.0
2009-09-02 04:56:00,1.77883,1.77898,1.77865,1.77892,28296144.0
2009-09-02 04:57:00,1.77889,1.77894,1.77845,1.77893,10400789.0
2009-09-02 04:58:00,1.77904,1.77922,1.77904,1.7792,3643810.0
2009-09-02 04:59:00,1.77914,1.77927,1.77914,1.77915,12138020.0
2009-09-02 05:00:00,1.77915,1.77915,1.77905,1.77913,4906670.0
2009-09-02 05:01:00,1.77927,1.77946,1.77915,1.77946,8409821.0
2009-09-02 05:02:00,1.77933,1.77944,1.77922,1.77935,11919585.0
2009-09-02 05:03:00,1.77928,1.77939,1.77927,1.77927,15789200.0
2009-09-02 05:04:00,1.77933,1.77946,1.77931,1.77946,12368177.0
2009-09-02 05:05:00,1.77939,1.77963,1.77939,1.77958,48196260.0
2009-09-02 05:06:00,1.7796,1.77963,1.77946,1.77955,3831305.0
2009-09-02 05:07:00,1.77948,1.77956,1.77943,1.77956,6368238.0
2009-09-02 05:08:00,1.77965,1.77965,1.77925,1.77925,10348249.0
2009-09-02 05:09:00,1.77925,1.77943,1.77925,1.77943,6975135.0
2009-09-02 05:10:00,1.7795,1.77962,1.77922,1.77951,6062916.0
2009-09-02 05:11:00,1.77926,1.77939,1.77916,1.77939,7493336.0
2009-09-02 05:12:00,1.77954,1.77965,1.77928,1.77965,8356819.0
2009-09-02 05:13:00,1.7798,1.78013,1.7798,1.78013,5012993.0
2009-09-02 05:14:00,1.78009,1.78025,1.78009,1.78025,3141896.0
2009-09-02 05:15:00,1.78009,1.78025,1.78002,1.78009,14696286.0
2009-09-02 05:16:00,1.78001,1.78001,1.77965,1.77986,7262069.0
2009-09-02 05:17:00,1.77986,1.77997,1.77953,1.7799,9571201.0
2009-09-02 05:18:00,1.7799,1.7799,1.77957,1.77981,6649775.0
2009-09-02 05:19:00,1.7798,1.77984,1.77963,1.77964,4579308.0
2009-09-02 05:20:00,1.77967,1.77967,1.77941,1.77941,12123094.0
2009-09-02 05:21:00,1.7795,1.77954,1.77929,1.77954,6076160.0
2009-09-02 05:22:00,1.77964,1.77977,1.77951,1.77958,5732467.0
2009-09-02 05:23:00,1.77965,1.78019,1.77965,1.78019,5051139.0
2009-09-02 05:24:00,1.78017,1.7805,1.78017,1.7805,1165194.0
2009-09-02 05:25:00,1.78044,1.7807,1.78044,1.78046,10007643.0
2009-09-02 05:26:00,1.78042,1.7805,1.7803,1.78033,5966983.0
2009-09-02 05:27:00,1.78044,1.7805,1.78029,1.78029,13907463.0
2009-09-02 05:28:00,1.78011,1.78011,1.77998,1.78011,5590624.0
2009-09-02 05:29:00,1.78015,1.78042,1.78015,1.78042,6907449.0
2009-09-02 05:30:00,1.78046,1.78081,1.78046,1.78081,11563970.0
2009-09-02 05:31:00,1.78084,1.7809,1.78055,1.78059,5445232.0
2009-09-02 05:32:00,1.78069,1.78094,1.78068,1.78082,7604065.0
2009-09-02 05:33:00,1.78084,1.78104,1.78056,1.78104,17659910.0
2009-09-02 05:34:00,1.78089,1.78089,1.78054,1.78054,5054681.0
2009-09-02 05:35:00,1.78069,1.78074,1.78067,1.78073,5949964.0
2009-09-02 05:36:00,1.78079,1.78085,1.78071,1.78071,11366877.0
2009-09-02 05:37:00,1.78067,1.78067,1.78025,1.78025,6575888.0
2009-09-02 05:38:00,1.78031,1.78048,1.78031,1.78048,10442668.0
2009-09-02 05:39:00,1.78042,1.7805,1.7804,1.78047,21286320.0
2009-09-02 05:40:00,1.7805,1.7805,1.78036,1.78037,8461230.0
2009-09-02 05:41:00,1.78022,1.78026,1.78007,1.78024,8125872.0
2009-09-02 05:42:00,1.78023,1.78028,1.78008,1.78028,9056382.0
2009-09-02 05:43:00,1.78022,1.7804,1.78022,1.7804,15882192.0
2009-09-02 05:44:00,1.78054,1.78086,1.78023,1.78023,7516657.0
2009-09-02 05:45:00,1.78062,1.78062,1.78055,1.78056,7377566.0
2009-09-02 05:46:00,1.78066,1.78066,1.78053,1.78065,3981513.0
2009-09-02 05:47:00,1.78061,1.78072,1.78054,1.78054,11050997.0
2009-09-02 05:48:00,1.78033,1.78034,1.78019,1.78025,6447130.0
2009-09-02 05:49:00,1.78017,1.78028,1.78017,1.78022,21531016.0
2009-09-02 05:50:00,1.7803,1.78031,1.78012,1.78012,13724915.0
2009-09-02 05:51:00,1.78011,1.78011,1.77985,1.77995,7121091.0
2009-09-02 05:52:00,1.77995,1.78001,1.77995,1.78,6999637.0
2009-09-02 05:53:00,1.77993,1.77994,1.77971,1.77981,9335667.0
2009-09-02 05:54:00,1.77979,1.78052,1.77979,1.78052,9553657.0
2009-09-02 05:55:00,1.78066,1.78089,1.78066,1.78075,9576350.0
2009-09-02 05:56:00,1.78084,1.78094,1.78071,1.78094,18561332.0
2009-09-02 05:57:00,1.78081,1.7809,1.78073,1.78087,7793566.0
2009-09-02 05:58:00,1.78085,1.78094,1.7808,1.78082,7005016.0
2009-09-02 05:59:00,1.78064,1.78064,1.78045,1.78045,10408000.0
2009-09-02 06:00:00,1.78056,1.78062,1.78055,1.78056,12933197.0
2009-09-02 06:01:00,1.78044,1.78044,1.78004,1.78004,5325476.0
2009-09-02 06:02:00,1.78011,1.78017,1.78003,1.78017,4712948.0
2009-09-02 06:03:00,1.78004,1.78004,1.77998,1.78002,11334000.0
2009-09-02 06:04:00,1.78011,1.78015,1.77992,1.77998,9259328.0
2009-09-02 06:05:00,1.77981,1.78001,1.77977,1.78001,8213439.0
2009-09-02 06:06:00,1.78013,1.78024,1.78013,1.78024,4270155.0
2009-09-02 06:07:00,1.78021,1.78036,1.78021,1.78036,5404729.0
2009-09-02 06:08:00,1.78049,1.78049,1.78011,1.78011,9622446.0
2009-09-02 06:09:00,1.78024,1.7803,1.7802,1.78021,15166736.0
2009-09-02 06:10:00,1.78021,1.78031,1.78021,1.78031,6316829.0
2009-09-02 06:11:00,1.78034,1.78035,1.78015,1.78019,14013973.0
2009-09-02 06:12:00,1.78026,1.78026,1.77979,1.78017,9291146.0
2009-09-02 06:13:00,1.78042,1.78067,1.78042,1.78067,6937591.0
2009-09-02 06:14:00,1.78081,1.78081,1.78068,1.78068,6464217.0
2009-09-02 06:15:00,1.78052,1.78061,1.78037,1.78047,16133793.0
2009-09-02 06:16:00,1.7806,1.78092,1.7806,1.78092,4774923.0
2009-09-02 06:17:00,1.78089,1.781,1.78085,1.78092,5372763.0
2009-09-02 06:18:00,1.78088,1.78094,1.78076,1.78076,5735033.0
2009-09-02 06:19:00,1.78055,1.78061,1.78053,1.78053,5767393.0
2009-09-02 06:20:00,1.78055,1.78089,1.78055,1.78089,16036666.0
2009-09-02 06:21:00,1.78096,1.7811,1.7809,1.7811,6399830.0
2009-09-02 06:22:00,1.78104,1.78104,1.78066,1.7807,7239113.0
2009-09-02 06:23:00,1.78064,1.78072,1.78064,1.78064,9888918.0
2009-09-02 06:24:00,1.78058,1.78064,1.78056,1.78061,5403504.0
2009-09-02 06:25:00,1.78055,1.78055,1.78023,1.78026,3378877.0
2009-09-02 06:26:00,1.78034,1.78085,1.78034,1.78085,11287375.0
2009-09-02 06:27:00,1.78076,1.78111,1.78076,1.78111,9213388.0
2009-09-02 06:28:00,1.78127,1.78169,1.78126,1.78169,10951497.0
2009-09-02 06:29:00,1.78182,1.78194,1.78182,1.78185,4592758.0
2009-09-02 06:30:00,1.78168,1.78168,1.78147,1.7815,4434946.0
2009-09-02 06:31:00,1.78153,1.78164,1.78136,1.7816,4458567.0
2009-09-02 06:32:00,1.78147,1.78147,1.78124,1.78124,10345802.0
2009-09-02 06:33:00,1.78109,1.78112,1.78102,1.78102,22882840.0
2009-09-02 06:34:00,1.78112,1.78124,1.78107,1.78107,8213234.0
2009-09-02 06:35:00,1.78107,1.78107,1.78097,1.78102,8596791.0
2009-09-02 06:36:00,1.78107,1.78107,1.78077,1.78087,8804567.0
2009-09-02 06:37:00,1.78086,1.78098,1.78083,1.7809,7181904.0
2009-09-02 06:38:00,1.78091,1.78115,1.78091,1.78115,26199968.0
2009-09-02 06:39:00,1.78114,1.78121,1.78109,1.78121,12811415.0
2009-09-02 06:40:00,1.78143,1.78143,1.78134,1.78134,960998.0
2009-09-02 06:41:00,1.7815,1.78192,1.7815,1.78192,9468827.0
2009-09-02 06:42:00,1.78189,1.78218,1.78189,1.78218,9678647.0
2009-09-02 06:43:00,1.7822,1.78224,1.78214,1.78223,9279336.0
2009-09-02 06:44:00,1.78233,1.78247,1.78192,1.78229,3415954.0
2009-09-02 06:45:00,1.7824,1.7824,1.78225,1.78225,4604624.0
2009-09-02 06:46:00,1.78193,1.78242,1.78193,1.78223,6803529.0
2009-09-02 06:47:00,1.78221,1.7823,1.78221,1.7823,3543921.0
2009-09-02 06:48:00,1.78226,1.78227,1.7821,1.78221,3904714.0
2009-09-02 06:49:00,1.78209,1.78209,1.78199,1.78199,8039997.0
2009-09-02 06:50:00,1.78211,1.78222,1.78211,1.78222,7926291.0
2009-09-02 06:51:00,1.78212,1.78212,1.78175,1.78175,12550017.0
2009-09-02 06:52:00,1.782,1.78223,1.782,1.78219,2003650.0
2009-09-02 06:53:00,1.78233,1.7825,1.78233,1.78244,3162878.0
2009-09-02 06:54:00,1.78257,1.78261,1.78246,1.78254,6294102.0
2009-09-02 06:55:00,1.78241,1.78252,1.78241,1.78244,5474671.0
2009-09-02 06:56:00,1.78234,1.78238,1.78225,1.78225,5446222.0
2009-09-02 06:57:00,1.78215,1.78215,1.78201,1.78201,33289368.0
2009-09-02 06:58:00,1.78213,1.78216,1.78209,1.78209,6897890.0
2009-09-02 06:59:00,1.7821,1.78231,1.7821,1.78225,7896702.0
2009-09-02 07:00:00,1.78222,1.7823,1.78221,1.7823,7391902.0
2009-09-02 07:01:00,1.78232,1.78238,1.78222,1.78238,3249843.0
2009-09-02 07:02:00,1.78216,1.78216,1.78206,1.78208,5785190.0
2009-09-02 07:03:00,1.78217,1.78223,1.78217,1.78223,5977685.0
2009-09-02 07:04:00,1.78229,1.78232,1.78221,1.7823,7039021.0
2009-09-02 07:05:00,1.78231,1.78233,1.78227,1.78227,5011362.0
2009-09-02 07:06:00,1.78233,1.7824,1.78222,1.78222,11306894.0
2009-09-02 07:07:00,1.78237,1.78237,1.78229,1.78236,19880976.0
2009-09-02 07:08:00,1.78223,1.78223,1.78185,1.78185,6484254.0
2009-09-02 07:09:00,1.78156,1.78165,1.78154,1.78162,6627153.0
2009-09-02 07:10:00,1.78157,1.78162,1.78141,1.78141,3804424.0
2009-09-02 07:11:00,1.78133,1.78133,1.78109,1.78109,13476199.0
2009-09-02 07:12:00,1.78112,1.78118,1.78103,1.78103,8298995.0
2009-09-02 07:13:00,1.78112,1.78112,1.78105,1.78106,5445894.0
2009-09-02 07:14:00,1.78098,1.78107,1.78089,1.78096,5119789.0
2009-09-02 07:15:00,1.78092,1.78118,1.78092,1.78118,8102342.0
2009-09-02 07:16:00,1.78129,1.78137,1.78128,1.78137,7587929.0
2009-09-02 07:17:00,1.78134,1.78134,1.78089,1.78125,7590428.0
2009-09-02 07:18:00,1.78117,1.78124,1.78115,1.78124,3720096.0
2009-09-02 07:19:00,1.78125,1.78125,1.78103,1.78103,9852000.0
2009-09-02 07:20:00,1.781,1.78105,1.78053,1.78096,8281679.0
2009-09-02 07:21:00,1.78091,1.78107,1.78081,1.78107,4929515.0
2009-09-02 07:22:00,1.78105,1.78132,1.78105,1.78117,7668690.0
2009-09-02 07:23:00,1.78121,1.78135,1.78118,1.78118,6259680.0
2009-09-02 07:24:00,1.78107,1.78107,1.78087,1.78093,5017398.0
2009-09-02 07:25:00,1.78101,1.7811,1.78089,1.78101,5399890.0
2009-09-02 07:26:00,1.78095,1.78114,1.78095,1.78114,5513293.0
2009-09-02 07:27:00,1.78117,1.78129,1.78112,1.78129,8053322.0
2009-09-02 07:28:00,1.78132,1.78137,1.7812,1.78131,11741518.0
2009-09-02 07:29:00,1.78133,1.78141,1.78121,1.78141,8023974.0
2009-09-02 07:30:00,1.78151,1.78161,1.78148,1.78148,9484418.0
2009-09-02 07:31:00,1.78134,1.78134,1.78101,1.78126,5650733.0
2009-09-02 07:32:00,1.78135,1.78151,1.78128,1.78151,8773852.0
2009-09-02 07:33:00,1.78154,1.78164,1.78143,1.78158,8926198.0
2009-09-02 07:34:00,1.78157,1.78165,1.78146,1.78146,10823723.0
2009-09-02 07:35:00,1.78138,1.78138,1.78127,1.78132,8498989.0
2009-09-02 07:36:00,1.78125,1.78125,1.78103,1.78123,8768575.0
2009-09-02 07:37:00,1.78125,1.78155,1.78125,1.78155,31702930.0
2009-09-02 07:38:00,1.78162,1.78173,1.78159,1.78173,5975694.0
2009-09-02 07:39:00,1.78181,1.78203,1.78181,1.78198,5903686.0
2009-09-02 07:40:00,1.78197,1.78202,1.78192,1.78202,4096757.0
2009-09-02 07:41:00,1.782,1.78205,1.78193,1.78193,5612488.0
2009-09-02 07:42:00,1.78189,1.78202,1.78179,1.78195,8064055.0
2009-09-02 07:43:00,1.78212,1.78214,1.78198,1.78198,6481918.0
2009-09-02 07:44:00,1.78193,1.78193,1.7816,1.7816,9233825.0
2009-09-02 07:45:00,1.78158,1.78168,1.78155,1.78164,9069351.0
2009-09-02 07:46:00,1.78163,1.78163,1.78135,1.78135,3948426.0
2009-09-02 07:47:00,1.7814,1.78144,1.78098,1.78098,6013924.0
2009-09-02 07:48:00,1.78144,1.78148,1.78129,1.78132,8704744.0
2009-09-02 07:49:00,1.78127,1.78133,1.7811,1.7811,8376515.0
2009-09-02 07:50:00,1.78096,1.7811,1.78095,1.7811,21653911.0
2009-09-02 07:51:00,1.78118,1.78118,1.78096,1.78096,4782142.0
2009-09-02 07:52:00,1.78081,1.78081,1.78057,1.78057,6849648.0
2009-09-02 07:53:00,1.7805,1.7805,1.78035,1.7804,5917883.0
2009-09-02 07:54:00,1.78028,1.7805,1.78022,1.78022,5254266.0
2009-09-02 07:55:00,1.78016,1.78016,1.77984,1.77984,8483962.0
2009-09-02 07:56:00,1.77988,1.77993,1.77984,1.77993,9727603.0
2009-09-02 07:57:00,1.78002,1.78023,1.78,1.78023,6676030.0
2009-09-02 07:58:00,1.78035,1.78085,1.78012,1.78085,7706540.0
2009-09-02 07:59:00,1.78086,1.78173,1.78086,1.78173,10110204.0
2009-09-02 08:00:00,1.78172,1.78172,1.78088,1.78117,4528727.0
2009-09-02 08:01:00,1.78122,1.78131,1.7812,1.78131,5926484.0
2009-09-02 08:02:00,1.78135,1.78143,1.78115,1.78132,9509827.0
2009-09-02 08:03:00,1.78129,1.78134,1.78112,1.78112,7129836.0
2009-09-02 08:04:00,1.78114,1.78128,1.78114,1.78121,10888417.0
2009-09-02 08:05:00,1.78123,1.78151,1.77985,1.78151,6547221.0
2009-09-02 08:06:00,1.78167,1.78209,1.78167,1.78209,8174407.0
2009-09-02 08:07:00,1.78226,1.78242,1.78226,1.78237,7571386.0
2009-09-02 08:08:00,1.78223,1.78223,1.78167,1.78167,8903088.0
2009-09-02 08:09:00,1.78177,1.78205,1.78177,1.78205,17437238.0
2009-09-02 08:10:00,1.782,1.782,1.78185,1.78185,5450540.0
2009-09-02 08:11:00,1.7819,1.78207,1.78182,1.78201,2624508.0
2009-09-02 08:12:00,1.7821,1.78225,1.7821,1.78223,7683222.0
2009-09-02 08:13:00,1.7823,1.78276,1.78218,1.78276,5151792.0
2009-09-02 08:14:00,1.78277,1.78318,1.78277,1.78318,3266415.0
2009-09-02 08:15:00,1.78323,1.78347,1.7832,1.7832,11191788.0
2009-09-02 08:16:00,1.78365,1.78365,1.78336,1.78336,3359715.0
2009-09-02 08:17:00,1.7835,1.7835,1.78327,1.78327,7892404.0
2009-09-02 08:18:00,1.78324,1.78324,1.78308,1.78308,7223852.0
2009-09-02 08:19:00,1.78308,1.78308,1.78287,1.78293,9504224.0
2009-09-02 08:20:00,1.78274,1.78284,1.78274,1.78276,7006465.0
2009-09-02 08:21:00,1.7827,1.7827,1.78253,1.78255,5470387.0
2009-09-02 08:22:00,1.78254,1.78254,1.78227,1.7823,8533481.0
2009-09-02 08:23:00,1.78228,1.78228,1.78161,1.7818,6144636.0
2009-09-02 08:24:00,1.78174,1.78174,1.78148,1.78148,15294497.0
2009-09-02 08:25:00,1.78151,1.78151,1.78117,1.78117,15247904.0
2009-09-02 08:26:00,1.78109,1.78109,1.78094,1.78094,5127180.0
2009-09-02 08:27:00,1.78116,1.78146,1.78116,1.78146,4324886.0
2009-09-02 08:28:00,1.78146,1.78156,1.78146,1.78154,6881810.0
2009-09-02 08:29:00,1.78154,1.78179,1.78153,1.78179,5762679.0
2009-09-02 08:30:00,1.78184,1.78198,1.78183,1.78198,8454485.0
2009-09-02 08:31:00,1.78192,1.78216,1.78191,1.78216,5721027.0
2009-09-02 08:32:00,1.78208,1.78214,1.78196,1.78212,4357652.0
2009-09-02 08:33:00,1.7821,1.7821,1.78153,1.78153,7575920.0
2009-09-02 08:34:00,1.78159,1.78179,1.78159,1.78179,4610689.0
2009-09-02 08:35:00,1.78183,1.78205,1.78155,1.78155,6880975.0
2009-09-02 08:36:00,1.78165,1.78174,1.78153,1.78174,3698893.0
2009-09-02 08:37:00,1.78177,1.78183,1.7817,1.78183,15879168.0
2009-09-02 08:38:00,1.78179,1.78188,1.78179,1.78183,7962421.0
2009-09-02 08:39:00,1.7819,1.78192,1.78164,1.78164,6835772.0
2009-09-02 08:40:00,1.78171,1.78171,1.78147,1.78155,8871085.0
2009-09-02 08:41:00,1.78162,1.78162,1.78136,1.78136,8254206.0
2009-09-02 08:42:00,1.78126,1.78128,1.78106,1.78116,6607829.0
2009-09-02 08:43:00,1.78108,1.78108,1.78057,1.78057,8262717.0
2009-09-02 08:44:00,1.78062,1.78062,1.78023,1.78023,8702552.0
2009-09-02 08:45:00,1.78025,1.78053,1.78025,1.78053,2733071.0
2009-09-02 08:46:00,1.78046,1.78063,1.78046,1.78048,7882264.0
2009-09-02 08:47:00,1.78051,1.78082,1.78039,1.78082,24492104.0
2009-09-02 08:48:00,1.78094,1.78111,1.7809,1.78108,6547993.0
2009-09-02 08:49:00,1.78114,1.78114,1.78091,1.78097,8705139.0
2009-09-02 08:50:00,1.78092,1.78092,1.78063,1.78073,7893459.0
2009-09-02 08:51:00,1.78077,1.78092,1.78068,1.78082,25534880.0
2009-09-02 08:52:00,1.78089,1.78138,1.78089,1.78138,5159740.0
2009-09-02 08:53:00,1.78121,1.78121,1.78098,1.78098,4806023.0
2009-09-02 08:54:00,1.78095,1.78115,1.78059,1.78115,4305589.0
2009-09-02 08:55:00,1.78112,1.78112,1.78082,1.78082,6897040.0
2009-09-02 08:56:00,1.78098,1.78112,1.78071,1.78112,12508003.0
2009-09-02 08:57:00,1.78115,1.78136,1.78108,1.78108,7755684.0
2009-09-02 08:58:00,1.78103,1.78144,1.78103,1.78111,10927968.0
2009-09-02 08:59:00,1.78105,1.78131,1.78105,1.78109,5013300.0
2009-09-02 09:00:00,1.78091,1.78114,1.78091,1.78114,4724042.0
2009-09-02 09:01:00,1.78108,1.78108,1.78091,1.78098,10303896.0
2009-09-02 09:02:00,1.78089,1.78089,1.78032,1.78032,2482189.0
2009-09-02 09:03:00,1.78033,1.78033,1.78019,1.78026,30382341.0
2009-09-02 09:04:00,1.78049,1.78098,1.78049,1.78095,6032546.0
2009-09-02 09:05:00,1.78099,1.78133,1.78099,1.78133,6591448.0
2009-09-02 09:06:00,1.78147,1.78172,1.7811,1.78172,3972218.0
2009-09-02 09:07:00,1.78182,1.78311,1.78182,1.78311,6920122.0
2009-09-02 09:08:00,1.78304,1.78324,1.78296,1.7831,14549853.0
2009-09-02 09:09:00,1.78293,1.78293,1.7827,1.7829,7355424.0
2009-09-02 09:10:00,1.78278,1.78278,1.78235,1.78235,7384120.0
2009-09-02 09:11:00,1.78224,1.78224,1.78202,1.78202,5994644.0
2009-09-02 09:12:00,1.78201,1.78237,1.78201,1.78236,2106417.0
2009-09-02 09:13:00,1.78221,1.78221,1.78169,1.78169,7799123.0
2009-09-02 09:14:00,1.78158,1.78159,1.78089,1.78089,6677867.0
2009-09-02 09:15:00,1.78077,1.78077,1.78053,1.78071,6980464.0
2009-09-02 09:16:00,1.78065,1.78071,1.78063,1.78071,4635743.0
2009-09-02 09:17:00,1.78079,1.78097,1.78067,1.78097,5654354.0
2009-09-02 09:18:00,1.78096,1.78116,1.78096,1.78116,4323930.0
2009-09-02 09:19:00,1.7809,1.78134,1.7809,1.7813,11441072.0
2009-09-02 09:20:00,1.78124,1.78133,1.78118,1.78133,7804506.0
2009-09-02 09:21:00,1.78141,1.7815,1.78141,1.78148,5357927.0
2009-09-02 09:22:00,1.78154,1.78178,1.78138,1.78178,9782138.0
2009-09-02 09:23:00,1.78183,1.78199,1.78181,1.78199,8445471.0
2009-09-02 09:24:00,1.78199,1.78223,1.78199,1.78223,5335630.0
2009-09-02 09:25:00,1.78212,1.78212,1.78155,1.78162,5116145.0
2009-09-02 09:26:00,1.78146,1.78146,1.7807,1.7811,6441171.0
2009-09-02 09:27:00,1.78113,1.78142,1.78113,1.78139,4988986.0
2009-09-02 09:28:00,1.7815,1.7816,1.78138,1.7816,16297210.0
2009-09-02 09:29:00,1.78154,1.78154,1.78117,1.78117,5065009.0
2009-09-02 09:30:00,1.78114,1.78122,1.78103,1.78103,4763570.0
2009-09-02 09:31:00,1.78091,1.78101,1.78078,1.78085,10645422.0
2009-09-02 09:32:00,1.78094,1.78102,1.78086,1.78091,6504250.0
2009-09-02 09:33:00,1.78091,1.78093,1.78079,1.78087,54285251.0
2009-09-02 09:34:00,1.78089,1.78089,1.78025,1.78025,11694521.0
2009-09-02 09:35:00,1.78023,1.78027,1.78004,1.78027,4932708.0
2009-09-02 09:36:00,1.78044,1.78066,1.78022,1.78066,8585242.0
2009-09-02 09:37:00,1.78076,1.78102,1.78075,1.78102,12161446.0
2009-09-02 09:38:00,1.78102,1.78129,1.78102,1.78129,6936188.0
2009-09-02 09:39:00,1.78137,1.78208,1.78137,1.78208,26277706.0
2009-09-02 09:40:00,1.782,1.782,1.78136,1.78136,4749851.0
2009-09-02 09:41:00,1.78145,1.7815,1.78124,1.7815,7175534.0
2009-09-02 09:42:00,1.78152,1.78152,1.78142,1.78152,6488551.0
2009-09-02 09:43:00,1.78155,1.78155,1.78109,1.7811,8083938.0
2009-09-02 09:44:00,1.78115,1.78115,1.78089,1.78094,4867675.0
2009-09-02 09:45:00,1.78089,1.78089,1.78007,1.78029,15018485.0
2009-09-02 09:46:00,1.78038,1.78061,1.78038,1.78061,4646612.0
2009-09-02 09:47:00,1.78081,1.78143,1.78081,1.78143,7290840.0
2009-09-02 09:48:00,1.78142,1.78147,1.78114,1.78136,4088234.0
2009-09-02 09:49:00,1.78139,1.78146,1.78121,1.78121,6671026.0
2009-09-02 09:50:00,1.7811,1.78119,1.78087,1.78087,8580113.0
2009-09-02 09:51:00,1.78073,1.78073,1.78041,1.78041,6795275.0
2009-09-02 09:52:00,1.78039,1.7805,1.7801,1.7801,8000724.0
2009-09-02 09:53:00,1.78015,1.78038,1.78015,1.78037,120598246.0
2009-09-02 09:54:00,1.78039,1.78045,1.78036,1.78038,8475976.0
2009-09-02 09:55:00,1.78035,1.78056,1.78035,1.78056,5299450.0
2009-09-02 09:56:00,1.78053,1.78071,1.78053,1.78071,6035581.0
2009-09-02 09:57:00,1.78077,1.78092,1.78073,1.78092,8575002.0
2009-09-02 09:58:00,1.78095,1.78118,1.78095,1.78118,7875415.0
2009-09-02 09:59:00,1.78122,1.78146,1.78114,1.78146,7082313.0
2009-09-02 10:00:00,1.78148,1.78166,1.78148,1.78162,10296282.0
2009-09-02 10:01:00,1.78173,1.78191,1.78173,1.78191,4942566.0
2009-09-02 10:02:00,1.78196,1.78224,1.78194,1.78216,7323003.0
2009-09-02 10:03:00,1.78208,1.78232,1.78208,1.78232,6896258.0
2009-09-02 10:04:00,1.78215,1.78215,1.78179,1.78204,8463305.0
2009-09-02 10:05:00,1.78221,1.78262,1.78221,1.78262,12661482.0
2009-09-02 10:06:00,1.78267,1.78269,1.78121,1.78248,4863304.0
2009-09-02 10:07:00,1.7826,1.78284,1.7826,1.78284,7528693.0
2009-09-02 10:08:00,1.78291,1.78363,1.78288,1.78356,9065822.0
2009-09-02 10:09:00,1.78341,1.78341,1.78313,1.78338,5732394.0
2009-09-02 10:10:00,1.78337,1.78337,1.78318,1.78318,12621835.0
2009-09-02 10:11:00,1.78307,1.78307,1.78289,1.78289,11767427.0
2009-09-02 10:12:00,1.78286,1.78294,1.78268,1.78268,9941410.0
2009-09-02 10:13:00,1.7828,1.78303,1.7828,1.78295,54222168.0
2009-09-02 10:14:00,1.78285,1.78285,1.78246,1.78246,3553577.0
2009-09-02 10:15:00,1.78245,1.78258,1.78236,1.78243,6441251.0
2009-09-02 10:16:00,1.7824,1.7824,1.78154,1.78154,11228239.0
2009-09-02 10:17:00,1.78148,1.78175,1.78148,1.78172,116504826.0
2009-09-02 10:18:00,1.78173,1.78173,1.78127,1.78127,8811808.0
2009-09-02 10:19:00,1.78138,1.78142,1.78125,1.78125,7763268.0
2009-09-02 10:20:00,1.78099,1.78099,1.78073,1.78073,59976605.0
2009-09-02 10:21:00,1.78073,1.78089,1.78073,1.78079,60421452.0
2009-09-02 10:22:00,1.78074,1.78097,1.78064,1.78097,7037609.0
2009-09-02 10:23:00,1.78094,1.78096,1.7808,1.78096,3584218.0
2009-09-02 10:24:00,1.78096,1.78114,1.78096,1.781,5421489.0
2009-09-02 10:25:00,1.78115,1.78148,1.78115,1.78148,2661238.0
2009-09-02 10:26:00,1.78161,1.7817,1.78161,1.7817,2258405.0
2009-09-02 10:27:00,1.78151,1.78154,1.78133,1.78133,3534199.0
2009-09-02 10:28:00,1.78114,1.78114,1.78096,1.78101,3990791.0
2009-09-02 10:29:00,1.78101,1.78129,1.78101,1.78126,6937391.0
2009-09-02 10:30:00,1.78127,1.78131,1.78121,1.78125,8027030.0
2009-09-02 10:31:00,1.78158,1.78195,1.78158,1.78195,11108571.0
2009-09-02 10:32:00,1.78211,1.78249,1.78211,1.78249,3172343.0
2009-09-02 10:33:00,1.78261,1.78277,1.78261,1.78262,24526800.0
2009-09-02 10:34:00,1.78263,1.78279,1.78246,1.78246,9054401.0
2009-09-02 10:35:00,1.78219,1.78247,1.78219,1.78245,4359820.0
2009-09-02 10:36:00,1.78251,1.78286,1.78251,1.78264,10188545.0
2009-09-02 10:37:00,1.78284,1.78297,1.78272,1.78272,7967700.0
2009-09-02 10:38:00,1.78249,1.78249,1.78225,1.78225,5040031.0
2009-09-02 10:39:00,1.78222,1.78225,1.78207,1.78207,4965195.0
2009-09-02 10:40:00,1.78211,1.78211,1.78136,1.78136,8024366.0
2009-09-02 10:41:00,1.78133,1.78154,1.78133,1.7815,5758781.0
2009-09-02 10:42:00,1.78152,1.78155,1.7814,1.7814,7503355.0
2009-09-02 10:43:00,1.7814,1.78149,1.78127,1.78129,5853273.0
2009-09-02 10:44:00,1.78138,1.78148,1.78138,1.78148,2840845.0
2009-09-02 10:45:00,1.78157,1.78174,1.78157,1.7817,6093857.0
2009-09-02 10:46:00,1.78167,1.78174,1.78154,1.78158,3452865.0
2009-09-02 10:47:00,1.7816,1.7816,1.78149,1.78149,6913639.0
2009-09-02 10:48:00,1.78158,1.78159,1.78143,1.78153,7503691.0
2009-09-02 10:49:00,1.7817,1.78199,1.7817,1.78199,38317083.0
2009-09-02 10:50:00,1.78208,1.78216,1.78197,1.78199,8295754.0
2009-09-02 10:51:00,1.78192,1.78192,1.78177,1.78192,56176000.0
2009-09-02 10:52:00,1.78188,1.78192,1.78173,1.78192,6219744.0
2009-09-02 10:53:00,1.78178,1.78195,1.78178,1.78189,3455338.0
2009-09-02 10:54:00,1.78183,1.78183,1.78121,1.7813,14770603.0
2009-09-02 10:55:00,1.78123,1.78123,1.78052,1.78052,9458754.0
2009-09-02 10:56:00,1.78055,1.78083,1.78055,1.78083,13235713.0
2009-09-02 10:57:00,1.78095,1.78142,1.78086,1.78142,6174878.0
2009-09-02 10:58:00,1.78147,1.78161,1.78143,1.78158,11942123.0
2009-09-02 10:59:00,1.78155,1.78165,1.7814,1.7814,6864842.0
2009-09-02 11:00:00,1.78132,1.78165,1.78132,1.78165,4614618.0
2009-09-02 11:01:00,1.78169,1.78169,1.78128,1.78128,31689300.0
2009-09-02 11:02:00,1.78115,1.78121,1.78104,1.78121,13480902.0
2009-09-02 11:03:00,1.78127,1.78133,1.78127,1.78128,5660018.0
2009-09-02 11:04:00,1.78131,1.78146,1.78128,1.78128,7139708.0
2009-09-02 11:05:00,1.78124,1.78131,1.78088,1.78112,7242008.0
2009-09-02 11:06:00,1.7809,1.78103,1.78059,1.78094,9215272.0
2009-09-02 11:07:00,1.78096,1.78111,1.78084,1.78111,10598058.0
2009-09-02 11:08:00,1.78112,1.78115,1.78107,1.78109,6225313.0
2009-09-02 11:09:00,1.78107,1.7812,1.78045,1.7812,7829965.0
2009-09-02 11:10:00,1.78114,1.78117,1.78098,1.78117,6595011.0
2009-09-02 11:11:00,1.78117,1.78137,1.78117,1.78128,2495474.0
2009-09-02 11:12:00,1.78146,1.78169,1.78139,1.78169,10256645.0
2009-09-02 11:13:00,1.78175,1.78294,1.78175,1.78279,46883872.0
2009-09-02 11:14:00,1.78271,1.78287,1.7827,1.78287,7464677.0
2009-09-02 11:15:00,1.78288,1.78299,1.78288,1.78299,5840346.0
2009-09-02 11:16:00,1.78302,1.78312,1.7829,1.7829,21585005.0
2009-09-02 11:17:00,1.78274,1.78275,1.78242,1.78253,3574152.0
2009-09-02 11:18:00,1.78252,1.78253,1.78234,1.78253,30928403.0
2009-09-02 11:19:00,1.78257,1.78263,1.78256,1.7826,30167104.0
2009-09-02 11:20:00,1.78263,1.78275,1.78253,1.78265,9007610.0
2009-09-02 11:21:00,1.78274,1.78291,1.78274,1.7829,5923611.0
2009-09-02 11:22:00,1.7827,1.78283,1.7827,1.78282,7735004.0
2009-09-02 11:23:00,1.78294,1.78312,1.78272,1.78272,6992486.0
2009-09-02 11:24:00,1.78312,1.78322,1.78309,1.78312,5602712.0
2009-09-02 11:25:00,1.78304,1.78323,1.78304,1.78321,6596784.0
2009-09-02 11:26:00,1.7832,1.78327,1.78306,1.78327,4573616.0
2009-09-02 11:27:00,1.78336,1.78336,1.7831,1.78311,4726158.0
2009-09-02 11:28:00,1.78288,1.78288,1.78243,1.78243,5530422.0
2009-09-02 11:29:00,1.78234,1.78289,1.78217,1.78289,7990219.0
2009-09-02 11:30:00,1.78292,1.78323,1.78292,1.78305,7698054.0
2009-09-02 11:31:00,1.78305,1.78305,1.78291,1.78297,28549827.0
2009-09-02 11:32:00,1.78296,1.78334,1.78283,1.78334,10929371.0
2009-09-02 11:33:00,1.7835,1.78358,1.78324,1.78324,6500121.0
2009-09-02 11:34:00,1.78334,1.78334,1.78318,1.78318,7112938.0
2009-09-02 11:35:00,1.78308,1.78308,1.78279,1.78279,7910664.0
2009-09-02 11:36:00,1.78282,1.78299,1.78276,1.78276,4627849.0
2009-09-02 11:37:00,1.78282,1.78282,1.78264,1.78266,9288699.0
2009-09-02 11:38:00,1.78266,1.7828,1.78265,1.78266,2693898.0
2009-09-02 11:39:00,1.78265,1.78277,1.78264,1.78277,4162466.0
2009-09-02 11:40:00,1.78293,1.78293,1.78275,1.78275,8844915.0
2009-09-02 11:41:00,1.78283,1.78286,1.78279,1.78279,4222611.0
2009-09-02 11:42:00,1.78244,1.78244,1.78198,1.78221,6559219.0
2009-09-02 11:43:00,1.78233,1.78257,1.78215,1.78257,12181127.0
2009-09-02 11:44:00,1.78273,1.78301,1.78273,1.78297,7908043.0
2009-09-02 11:45:00,1.78318,1.78335,1.78313,1.78328,10049072.0
2009-09-02 11:46:00,1.78327,1.78343,1.78327,1.78343,7999437.0
2009-09-02 11:47:00,1.7834,1.78345,1.78337,1.78337,54596256.0
2009-09-02 11:48:00,1.78345,1.78358,1.78345,1.78351,3695334.0
2009-09-02 11:49:00,1.78342,1.78344,1.7832,1.7832,4897505.0
2009-09-02 11:50:00,1.78305,1.78331,1.78305,1.78307,5277464.0
2009-09-02 11:51:00,1.78316,1.78333,1.78315,1.78333,12889099.0
2009-09-02 11:52:00,1.78329,1.7836,1.78329,1.7836,8702698.0
2009-09-02 11:53:00,1.78352,1.78352,1.78316,1.78316,9404036.0
2009-09-02 11:54:00,1.78314,1.78334,1.78314,1.78334,10761777.0
2009-09-02 11:55:00,1.78339,1.78357,1.78337,1.78337,9861585.0
2009-09-02 11:56:00,1.78329,1.78351,1.7832,1.78345,33522365.0
2009-09-02 11:57:00,1.7834,1.7834,1.78316,1.78321,119197344.0
2009-09-02 11:58:00,1.78323,1.78333,1.78319,1.78333,5426370.0
2009-09-02 11:59:00,1.78335,1.78356,1.78335,1.78349,9843739.0
2009-09-02 12:00:00,1.78357,1.78367,1.78357,1.78367,20906820.0
2009-09-02 12:01:00,1.7837,1.78374,1.78364,1.78364,31474560.0
2009-09-02 12:02:00,1.78355,1.78366,1.78351,1.78351,4602852.0
2009-09-02 12:03:00,1.78356,1.78366,1.78354,1.78357,40020831.0
2009-09-02 12:04:00,1.78352,1.78368,1.78352,1.78359,8060758.0
2009-09-02 12:05:00,1.78366,1.78379,1.78352,1.78352,3445042.0
2009-09-02 12:06:00,1.78353,1.78353,1.78338,1.78353,6874154.0
2009-09-02 12:07:00,1.78361,1.78415,1.78342,1.78415,34000574.0
2009-09-02 12:08:00,1.78423,1.78452,1.78413,1.78413,5198431.0
2009-09-02 12:09:00,1.78393,1.78406,1.78388,1.7839,10535479.0
2009-09-02 12:10:00,1.78399,1.7843,1.78399,1.7843,3790405.0
2009-09-02 12:11:00,1.78433,1.78433,1.78423,1.7843,2364282.0
2009-09-02 12:12:00,1.78429,1.7845,1.78421,1.7845,6367439.0
2009-09-02 12:13:00,1.78463,1.7849,1.78463,1.7849,4739637.0
2009-09-02 12:14:00,1.78512,1.78534,1.78484,1.78534,3818133.0
2009-09-02 12:15:00,1.7854,1.78541,1.7853,1.78539,88835253.0
2009-09-02 12:16:00,1.78526,1.78548,1.78526,1.78548,8570248.0
2009-09-02 12:17:00,1.78566,1.78613,1.78566,1.78612,4002463.0
2009-09-02 12:18:00,1.78609,1.78617,1.78604,1.78611,5905449.0
2009-09-02 12:19:00,1.7861,1.78626,1.78595,1.78595,6135063.0
2009-09-02 12:20:00,1.78597,1.78615,1.78584,1.78615,9572915.0
2009-09-02 12:21:00,1.78623,1.78632,1.78615,1.78624,2534618.0
2009-09-02 12:22:00,1.78618,1.78707,1.78618,1.78707,19943546.0
2009-09-02 12:23:00,1.78708,1.78743,1.78708,1.78729,4725722.0
2009-09-02 12:24:00,1.78722,1.78729,1.78697,1.78729,12381673.0
2009-09-02 12:25:00,1.78723,1.78725,1.78707,1.78707,5861500.0
2009-09-02 12:26:00,1.78701,1.7874,1.78701,1.7874,4728344.0
2009-09-02 12:27:00,1.78736,1.78736,1.78688,1.78688,64244880.0
2009-09-02 12:28:00,1.78691,1.78731,1.78691,1.78727,4972999.0
2009-09-02 12:29:00,1.78731,1.78733,1.78693,1.78693,66562992.0
2009-09-02 12:30:00,1.78673,1.78685,1.78663,1.78663,16253192.0
2009-09-02 12:31:00,1.78663,1.78663,1.78642,1.78642,9451267.0
2009-09-02 12:32:00,1.78621,1.78621,1.78607,1.7862,4708167.0
2009-09-02 12:33:00,1.78618,1.7862,1.78611,1.78619,28115571.0
2009-09-02 12:34:00,1.78614,1.78632,1.78614,1.78622,4465443.0
2009-09-02 12:35:00,1.78607,1.7862,1.786,1.7862,11363878.0
2009-09-02 12:36:00,1.78621,1.78621,1.786,1.78605,5944904.0
2009-09-02 12:37:00,1.78605,1.78611,1.78591,1.78611,5146272.0
2009-09-02 12:38:00,1.78601,1.78601,1.78546,1.78546,5052664.0
2009-09-02 12:39:00,1.78552,1.78557,1.78539,1.78554,5159194.0
2009-09-02 12:40:00,1.78536,1.78538,1.78524,1.78524,13478731.0
2009-09-02 12:41:00,1.78516,1.78516,1.78493,1.78509,11279593.0
2009-09-02 12:42:00,1.785,1.78517,1.785,1.78517,5196011.0
2009-09-02 12:43:00,1.78529,1.78559,1.78529,1.78559,17176406.0
2009-09-02 12:44:00,1.78562,1.78567,1.78554,1.78554,6048365.0
2009-09-02 12:45:00,1.78559,1.78587,1.78559,1.78587,138027182.0
2009-09-02 12:46:00,1.78582,1.78582,1.78557,1.78559,3079552.0
2009-09-02 12:47:00,1.78533,1.78586,1.78533,1.78585,6333144.0
2009-09-02 12:48:00,1.78593,1.78647,1.78593,1.78634,7543957.0
2009-09-02 12:49:00,1.78622,1.78634,1.7861,1.7862,12638149.0
2009-09-02 12:50:00,1.78658,1.78694,1.78645,1.78694,8434436.0
2009-09-02 12:51:00,1.78702,1.78729,1.78702,1.78729,6008389.0
2009-09-02 12:52:00,1.78725,1.78754,1.78725,1.78754,9549806.0
2009-09-02 12:53:00,1.78757,1.78861,1.78757,1.78861,52413150.0
2009-09-02 12:54:00,1.78864,1.78879,1.78862,1.78879,5532570.0
2009-09-02 12:55:00,1.78885,1.78908,1.78885,1.78904,38686956.0
2009-09-02 12:56:00,1.78906,1.78927,1.78906,1.78927,11020425.0
2009-09-02 12:57:00,1.78947,1.78971,1.78942,1.78955,3813974.0
2009-09-02 12:58:00,1.78973,1.79019,1.78973,1.79013,3628693.0
2009-09-02 12:59:00,1.79023,1.79053,1.79023,1.79037,4604158.0
2009-09-02 13:00:00,1.79037,1.79049,1.79027,1.79027,6432506.0
2009-09-02 13:01:00,1.79049,1.79108,1.79049,1.79108,43480905.0
2009-09-02 13:02:00,1.7911,1.79131,1.7911,1.79119,11075198.0
2009-09-02 13:03:00,1.79099,1.79103,1.79088,1.79096,5733995.0
2009-09-02 13:04:00,1.79082,1.79082,1.79045,1.79049,9362650.0
2009-09-02 13:05:00,1.79039,1.79039,1.79009,1.79014,3574171.0
2009-09-02 13:06:00,1.79025,1.79057,1.79025,1.79057,23700456.0
2009-09-02 13:07:00,1.7907,1.79103,1.79057,1.79057,5625861.0
2009-09-02 13:08:00,1.79098,1.79108,1.79098,1.79101,4921549.0
2009-09-02 13:09:00,1.79097,1.79097,1.79049,1.79049,5052133.0
2009-09-02 13:10:00,1.79039,1.79039,1.78996,1.78996,11238947.0
2009-09-02 13:11:00,1.79007,1.79007,1.78961,1.78961,41727560.0
2009-09-02 13:12:00,1.78944,1.7895,1.78944,1.78944,8663849.0
2009-09-02 13:13:00,1.78931,1.78939,1.78924,1.78939,14711460.0
2009-09-02 13:14:00,1.78944,1.78993,1.78944,1.78993,8123175.0
2009-09-02 13:15:00,1.79005,1.79044,1.79005,1.79044,10260914.0
2009-09-02 13:16:00,1.79052,1.79079,1.79052,1.79079,16347789.0
2009-09-02 13:17:00,1.79075,1.79083,1.79061,1.79061,91830770.0
2009-09-02 13:18:00,1.79059,1.79063,1.7905,1.7905,6373915.0
2009-09-02 13:19:00,1.7904,1.7904,1.78983,1.78983,6621727.0
2009-09-02 13:20:00,1.78977,1.78977,1.78956,1.78958,51607267.0
2009-09-02 13:21:00,1.78963,1.78965,1.78948,1.78948,3763447.0
2009-09-02 13:22:00,1.78963,1.78972,1.78947,1.78952,14240620.0
2009-09-02 13:23:00,1.78962,1.78962,1.78945,1.78945,5646586.0
2009-09-02 13:24:00,1.78951,1.78965,1.78946,1.78965,5335641.0
2009-09-02 13:25:00,1.78967,1.78986,1.78962,1.78986,12972990.0
2009-09-02 13:26:00,1.79003,1.79015,1.78993,1.79012,5729978.0
2009-09-02 13:27:00,1.79016,1.79058,1.79016,1.79058,10930102.0
2009-09-02 13:28:00,1.79069,1.79093,1.79069,1.79093,5363153.0
2009-09-02 13:29:00,1.79101,1.79133,1.79101,1.79133,3959938.0
2009-09-02 13:30:00,1.79126,1.79126,1.7908,1.79104,8784120.0
2009-09-02 13:31:00,1.79095,1.79095,1.79087,1.79094,99539440.0
2009-09-02 13:32:00,1.79106,1.79108,1.79101,1.79104,7504013.0
2009-09-02 13:33:00,1.79106,1.79121,1.79106,1.79113,14410229.0
2009-09-02 13:34:00,1.79115,1.79125,1.79115,1.79125,4038751.0
2009-09-02 13:35:00,1.79124,1.79148,1.79124,1.79148,7113976.0
2009-09-02 13:36:00,1.79154,1.79187,1.79154,1.79187,8571874.0
2009-09-02 13:37:00,1.79202,1.79255,1.79157,1.79242,2234042.0
2009-09-02 13:38:00,1.79247,1.79263,1.79243,1.79263,8181756.0
2009-09-02 13:39:00,1.79273,1.79279,1.79266,1.79273,2133506.0
2009-09-02 13:40:00,1.79261,1.79281,1.79258,1.79267,5678264.0
2009-09-02 13:41:00,1.79276,1.79295,1.79276,1.79289,4734788.0
2009-09-02 13:42:00,1.79283,1.79283,1.79264,1.79264,3238240.0
2009-09-02 13:43:00,1.7926,1.79278,1.79253,1.79253,47651544.0
2009-09-02 13:44:00,1.79238,1.79264,1.79238,1.79257,7971814.0
2009-09-02 13:45:00,1.79255,1.79258,1.79238,1.79258,4484546.0
2009-09-02 13:46:00,1.7925,1.7926,1.79245,1.7926,6744473.0
2009-09-02 13:47:00,1.79276,1.79297,1.79269,1.79269,12983169.0
2009-09-02 13:48:00,1.79263,1.79263,1.79234,1.79234,4720375.0
2009-09-02 13:49:00,1.79213,1.79222,1.79206,1.79206,4298863.0
2009-09-02 13:50:00,1.79197,1.79199,1.7919,1.7919,12850625.0
2009-09-02 13:51:00,1.79191,1.79233,1.79174,1.79233,8897854.0
2009-09-02 13:52:00,1.79245,1.79266,1.79245,1.7926,10680651.0
2009-09-02 13:53:00,1.79263,1.79274,1.7926,1.79273,30693280.0
2009-09-02 13:54:00,1.79273,1.79273,1.7922,1.7922,4748670.0
2009-09-02 13:55:00,1.79231,1.7926,1.79231,1.79253,8984034.0
2009-09-02 13:56:00,1.79251,1.79273,1.79251,1.79263,8420702.0
2009-09-02 13:57:00,1.7924,1.79269,1.7924,1.79269,3855409.0
2009-09-02 13:58:00,1.79275,1.79275,1.79261,1.79269,5981199.0
2009-09-02 13:59:00,1.79273,1.79273,1.79246,1.79247,6373505.0
2009-09-02 14:00:00,1.79259,1.79269,1.79257,1.79269,8332095.0
2009-09-02 14:01:00,1.79277,1.79286,1.79252,1.79267,4181336.0
2009-09-02 14:02:00,1.79277,1.79287,1.79256,1.79256,20313466.0
2009-09-02 14:03:00,1.79241,1.7925,1.79208,1.79208,28132440.0
2009-09-02 14:04:00,1.79203,1.79228,1.79203,1.79228,7353313.0
2009-09-02 14:05:00,1.79229,1.79229,1.79194,1.79194,4360874.0
2009-09-02 14:06:00,1.79193,1.79225,1.79191,1.79225,4715757.0
2009-09-02 14:07:00,1.79233,1.79233,1.79221,1.79224,9037854.0
2009-09-02 14:08:00,1.79222,1.79247,1.79222,1.79247,2408285.0
2009-09-02 14:09:00,1.79259,1.79268,1.79254,1.79254,6914713.0
2009-09-02 14:10:00,1.79259,1.79286,1.79259,1.79286,5085240.0
2009-09-02 14:11:00,1.79295,1.79319,1.79295,1.79319,4163093.0
2009-09-02 14:12:00,1.79325,1.79334,1.79285,1.79285,18135641.0
2009-09-02 14:13:00,1.79284,1.79289,1.7928,1.79287,6259005.0
2009-09-02 14:14:00,1.7929,1.79335,1.7929,1.79335,14700366.0
2009-09-02 14:15:00,1.7934,1.79445,1.7934,1.79428,24887717.0
2009-09-02 14:16:00,1.79414,1.79417,1.79396,1.79403,3285756.0
2009-09-02 14:17:00,1.79367,1.79426,1.79367,1.79405,29826709.0
2009-09-02 14:18:00,1.79403,1.79434,1.79378,1.79434,19219230.0
2009-09-02 14:19:00,1.79424,1.79424,1.79383,1.79395,6196288.0
2009-09-02 14:20:00,1.79387,1.79395,1.7938,1.79392,46526436.0
2009-09-02 14:21:00,1.79381,1.79381,1.79364,1.79372,9344012.0
2009-09-02 14:22:00,1.79364,1.79398,1.79364,1.79395,7131086.0
2009-09-02 14:23:00,1.79383,1.79383,1.79333,1.79335,4405106.0
2009-09-02 14:24:00,1.79318,1.79318,1.79292,1.79301,3997865.0
2009-09-02 14:25:00,1.79296,1.79296,1.79222,1.79271,18732544.0
2009-09-02 14:26:00,1.79275,1.79291,1.79275,1.79291,6909217.0
2009-09-02 14:27:00,1.79295,1.79366,1.79295,1.79366,107187964.0
2009-09-02 14:28:00,1.79365,1.79376,1.79351,1.79357,5604980.0
2009-09-02 14:29:00,1.79351,1.79351,1.79328,1.79328,7907094.0
2009-09-02 14:30:00,1.79334,1.79357,1.79334,1.79337,8149318.0
2009-09-02 14:31:00,1.79337,1.79337,1.79287,1.79287,24261226.0
2009-09-02 14:32:00,1.79295,1.79298,1.79288,1.79291,6954825.0
2009-09-02 14:33:00,1.79277,1.79277,1.79259,1.79259,17180983.0
2009-09-02 14:34:00,1.79273,1.79292,1.79273,1.79286,10709714.0
2009-09-02 14:35:00,1.79272,1.79272,1.79223,1.79269,6824161.0
2009-09-02 14:36:00,1.79271,1.79287,1.79256,1.79256,5591056.0
2009-09-02 14:37:00,1.79259,1.79278,1.79254,1.79278,6958712.0
2009-09-02 14:38:00,1.7924,1.79298,1.7924,1.79298,20254386.0
2009-09-02 14:39:00,1.7932,1.79325,1.79304,1.79316,29813090.0
2009-09-02 14:40:00,1.79302,1.79307,1.79284,1.79284,13927110.0
2009-09-02 14:41:00,1.79288,1.79317,1.79288,1.79309,70284458.0
2009-09-02 14:42:00,1.79315,1.79318,1.79296,1.79303,8858522.0
2009-09-02 14:43:00,1.7932,1.79353,1.7932,1.79339,9881788.0
2009-09-02 14:44:00,1.79339,1.794,1.79339,1.794,7672967.0
2009-09-02 14:45:00,1.79404,1.79446,1.79404,1.79446,12192512.0
2009-09-02 14:46:00,1.79458,1.79524,1.79458,1.79524,11185000.0
2009-09-02 14:47:00,1.7951,1.79585,1.7951,1.79585,10187829.0
2009-09-02 14:48:00,1.79586,1.79649,1.79575,1.79649,4285311.0
2009-09-02 14:49:00,1.79666,1.79673,1.79665,1.79673,13431930.0
2009-09-02 14:50:00,1.7967,1.79696,1.79667,1.79696,2746061.0
2009-09-02 14:51:00,1.797,1.797,1.79659,1.79672,3994177.0
2009-09-02 14:52:00,1.79664,1.79664,1.79623,1.79623,11587706.0
2009-09-02 14:53:00,1.79616,1.79616,1.79581,1.79582,4019017.0
2009-09-02 14:54:00,1.79585,1.79591,1.79564,1.79564,7223801.0
2009-09-02 14:55:00,1.79555,1.79555,1.79517,1.79517,3832307.0
2009-09-02 14:56:00,1.79523,1.79548,1.79523,1.79544,8781765.0
2009-09-02 14:57:00,1.7956,1.79588,1.7956,1.79588,32517239.0
2009-09-02 14:58:00,1.7958,1.79609,1.79577,1.79609,4488062.0
2009-09-02 14:59:00,1.79617,1.79617,1.79584,1.79584,6048388.0
2009-09-02 15:00:00,1.79595,1.79602,1.79548,1.79548,35460688.0
2009-09-02 15:01:00,1.79536,1.79545,1.79523,1.79523,4210092.0
2009-09-02 15:02:00,1.79523,1.7955,1.79523,1.7955,26270751.0
2009-09-02 15:03:00,1.79551,1.79573,1.79546,1.79563,9848986.0
2009-09-02 15:04:00,1.79584,1.79635,1.79582,1.79624,33407425.0
2009-09-02 15:05:00,1.79624,1.79653,1.79614,1.79653,3786695.0
2009-09-02 15:06:00,1.79638,1.79661,1.79511,1.79632,7524076.0
2009-09-02 15:07:00,1.79609,1.79609,1.79568,1.79586,14499984.0
2009-09-02 15:08:00,1.79584,1.79584,1.7955,1.7955,15522000.0
2009-09-02 15:09:00,1.79548,1.79587,1.79548,1.79576,6175392.0
2009-09-02 15:10:00,1.79595,1.79619,1.79569,1.79597,8135732.0
2009-09-02 15:11:00,1.79588,1.79613,1.79584,1.79613,6222411.0
2009-09-02 15:12:00,1.79623,1.79686,1.79623,1.79686,15799858.0
2009-09-02 15:13:00,1.79704,1.79728,1.797,1.79728,33117896.0
2009-09-02 15:14:00,1.79722,1.79741,1.79719,1.79741,4700917.0
2009-09-02 15:15:00,1.79748,1.79751,1.79728,1.79728,4602378.0
2009-09-02 15:16:00,1.79724,1.79733,1.79723,1.79727,4669714.0
2009-09-02 15:17:00,1.79729,1.79736,1.79715,1.79716,11279511.0
2009-09-02 15:18:00,1.79718,1.79728,1.79677,1.79677,14056247.0
2009-09-02 15:19:00,1.79685,1.797,1.79669,1.797,11451451.0
2009-09-02 15:20:00,1.79721,1.79747,1.79721,1.79721,9584835.0
2009-09-02 15:21:00,1.79718,1.79726,1.79703,1.79721,16990214.0
2009-09-02 15:22:00,1.79707,1.79707,1.79651,1.79651,4171943.0
2009-09-02 15:23:00,1.79625,1.79642,1.79613,1.79613,10185943.0
2009-09-02 15:24:00,1.79628,1.79636,1.79628,1.79633,6707720.0
2009-09-02 15:25:00,1.79637,1.79658,1.79569,1.79653,9553805.0
2009-09-02 15:26:00,1.7966,1.7968,1.79646,1.79646,7520937.0
2009-09-02 15:27:00,1.79657,1.79678,1.79655,1.79668,7097231.0
2009-09-02 15:28:00,1.79685,1.79716,1.79685,1.79716,9342508.0
2009-09-02 15:29:00,1.79714,1.79714,1.79687,1.79708,9445764.0
2009-09-02 15:30:00,1.79702,1.79702,1.79676,1.79677,3311766.0
2009-09-02 15:31:00,1.79657,1.79669,1.79652,1.79653,2279568.0
2009-09-02 15:32:00,1.79633,1.79633,1.79603,1.79611,13294677.0
2009-09-02 15:33:00,1.79597,1.796,1.79582,1.796,22685528.0
2009-09-02 15:34:00,1.79612,1.7963,1.79612,1.79621,6122454.0
2009-09-02 15:35:00,1.79611,1.79627,1.79594,1.79594,7377182.0
2009-09-02 15:36:00,1.79609,1.79651,1.79565,1.79651,5470995.0
2009-09-02 15:37:00,1.79647,1.79647,1.79608,1.79608,14862840.0
2009-09-02 15:38:00,1.7959,1.7959,1.7957,1.79576,8629412.0
2009-09-02 15:39:00,1.79589,1.79603,1.79589,1.79603,20626890.0
2009-09-02 15:40:00,1.79609,1.79627,1.79604,1.79627,8213434.0
2009-09-02 15:41:00,1.79614,1.79614,1.79601,1.79608,9426278.0
2009-09-02 15:42:00,1.79598,1.79601,1.79572,1.79572,7841954.0
2009-09-02 15:43:00,1.79546,1.79546,1.79515,1.79527,4140500.0
2009-09-02 15:44:00,1.79513,1.79544,1.79497,1.7952,5521264.0
2009-09-02 15:45:00,1.79503,1.79503,1.79467,1.79467,8666770.0
2009-09-02 15:46:00,1.79478,1.79512,1.79478,1.79503,13643010.0
2009-09-02 15:47:00,1.79509,1.79519,1.79505,1.79507,17291597.0
2009-09-02 15:48:00,1.79514,1.79516,1.79482,1.79514,12079144.0
2009-09-02 15:49:00,1.79535,1.79603,1.79535,1.79571,17470215.0
2009-09-02 15:50:00,1.79579,1.79611,1.79579,1.79611,6911981.0
2009-09-02 15:51:00,1.79614,1.79623,1.79564,1.79602,38494097.0
2009-09-02 15:52:00,1.79607,1.79614,1.79595,1.79614,4482607.0
2009-09-02 15:53:00,1.79596,1.79604,1.79561,1.79604,6359128.0
2009-09-02 15:54:00,1.79605,1.79617,1.79605,1.79606,3060054.0
2009-09-02 15:55:00,1.79595,1.79614,1.79592,1.79592,7300564.0
2009-09-02 15:56:00,1.79598,1.79618,1.79595,1.79618,8460791.0
2009-09-02 15:57:00,1.79627,1.79628,1.79605,1.79622,8396822.0
2009-09-02 15:58:00,1.79621,1.79621,1.79588,1.79606,5693025.0
2009-09-02 15:59:00,1.79601,1.79606,1.79587,1.79606,7223644.0
2009-09-02 16:00:00,1.79617,1.79638,1.79598,1.79638,6918387.0
2009-09-02 16:01:00,1.79644,1.79719,1.79644,1.79692,32937717.0
2009-09-02 16:02:00,1.79691,1.79691,1.79667,1.79668,4572643.0
2009-09-02 16:03:00,1.79665,1.79665,1.79634,1.79648,11934144.0
2009-09-02 16:04:00,1.79646,1.79656,1.79623,1.79623,9550083.0
2009-09-02 16:05:00,1.79614,1.79614,1.79558,1.79558,13660844.0
2009-09-02 16:06:00,1.79546,1.79562,1.79535,1.79554,8808911.0
2009-09-02 16:07:00,1.79543,1.79553,1.79535,1.79538,6456864.0
2009-09-02 16:08:00,1.79536,1.7957,1.79536,1.79553,6471805.0
2009-09-02 16:09:00,1.79549,1.7958,1.795,1.795,22274080.0
2009-09-02 16:10:00,1.79497,1.79497,1.79475,1.79475,5496421.0
2009-09-02 16:11:00,1.79473,1.79473,1.79439,1.79455,14275140.0
2009-09-02 16:12:00,1.79457,1.79479,1.79453,1.79453,4725326.0
2009-09-02 16:13:00,1.79467,1.79481,1.79467,1.79478,5623407.0
2009-09-02 16:14:00,1.79483,1.79535,1.79483,1.79535,6827058.0
2009-09-02 16:15:00,1.7953,1.79556,1.7953,1.79556,5904255.0
2009-09-02 16:16:00,1.79559,1.79592,1.79559,1.79583,2276879.0
2009-09-02 16:17:00,1.79592,1.79625,1.79592,1.79625,8042272.0
2009-09-02 16:18:00,1.79612,1.79612,1.79559,1.79559,3960221.0
2009-09-02 16:19:00,1.79548,1.79548,1.79537,1.79539,14469395.0
2009-09-02 16:20:00,1.79538,1.79547,1.79532,1.7954,7607381.0
2009-09-02 16:21:00,1.79544,1.79554,1.79513,1.79513,12817836.0
2009-09-02 16:22:00,1.79516,1.79552,1.79504,1.79552,31311658.0
2009-09-02 16:23:00,1.79568,1.79595,1.79568,1.79595,6361050.0
2009-09-02 16:24:00,1.79595,1.79609,1.79562,1.79609,9157760.0
2009-09-02 16:25:00,1.79618,1.79634,1.79618,1.7963,6510898.0
2009-09-02 16:26:00,1.79644,1.79686,1.79617,1.79686,5630485.0
2009-09-02 16:27:00,1.79692,1.79722,1.79685,1.79712,25076766.0
2009-09-02 16:28:00,1.79717,1.79742,1.79717,1.79732,5691824.0
2009-09-02 16:29:00,1.79753,1.79783,1.79753,1.79753,9825033.0
2009-09-02 16:30:00,1.7976,1.79796,1.7976,1.79778,4658639.0
2009-09-02 16:31:00,1.79787,1.79794,1.79652,1.79652,10923787.0
2009-09-02 16:32:00,1.79803,1.79827,1.7979,1.79827,2028994.0
2009-09-02 16:33:00,1.79817,1.79817,1.79764,1.79764,15807509.0
2009-09-02 16:34:00,1.79759,1.79766,1.79731,1.79766,6879062.0
2009-09-02 16:35:00,1.79768,1.79789,1.79765,1.79789,3219948.0
2009-09-02 16:36:00,1.79783,1.79807,1.79659,1.79807,5273650.0
2009-09-02 16:37:00,1.79805,1.79822,1.79777,1.79777,42772162.0
2009-09-02 16:38:00,1.79776,1.79776,1.79743,1.7975,23495087.0
2009-09-02 16:39:00,1.79734,1.79738,1.79714,1.79723,3716054.0
2009-09-02 16:40:00,1.79719,1.79719,1.79701,1.79702,8522367.0
2009-09-02 16:41:00,1.79699,1.79719,1.79678,1.79719,3993832.0
2009-09-02 16:42:00,1.79721,1.79776,1.79721,1.79776,5556737.0
2009-09-02 16:43:00,1.79779,1.79798,1.79779,1.79798,9154659.0
2009-09-02 16:44:00,1.798,1.79815,1.79798,1.79798,20620146.0
2009-09-02 16:45:00,1.79771,1.79771,1.7971,1.7971,6604231.0
2009-09-02 16:46:00,1.79707,1.79724,1.79702,1.79715,12255213.0
2009-09-02 16:47:00,1.79728,1.79769,1.79728,1.7975,39852144.0
2009-09-02 16:48:00,1.79753,1.79776,1.79747,1.79747,5181505.0
2009-09-02 16:49:00,1.79743,1.79764,1.79741,1.79764,26222534.0
2009-09-02 16:50:00,1.79771,1.79787,1.79758,1.79787,7124349.0
2009-09-02 16:51:00,1.79791,1.79809,1.79791,1.79808,3729967.0
2009-09-02 16:52:00,1.79826,1.79849,1.79826,1.79841,8136700.0
2009-09-02 16:53:00,1.79854,1.79929,1.79854,1.79929,7760501.0
2009-09-02 16:54:00,1.7993,1.79961,1.7993,1.79961,4069640.0
2009-09-02 16:55:00,1.79953,1.79957,1.79924,1.79957,9260956.0
2009-09-02 16:56:00,1.79948,1.79948,1.7988,1.79923,7063698.0
2009-09-02 16:57:00,1.79907,1.79915,1.7988,1.79904,9169464.0
2009-09-02 16:58:00,1.79898,1.79898,1.79841,1.79841,15942817.0
2009-09-02 16:59:00,1.79847,1.79847,1.79745,1.79749,11952928.0
2009-09-02 17:00:00,1.79731,1.79734,1.79699,1.79701,7118596.0
2009-09-02 17:01:00,1.79682,1.79682,1.79644,1.79644,5073525.0
2009-09-02 17:02:00,1.79639,1.79639,1.79422,1.79439,46157100.0
2009-09-02 17:03:00,1.79448,1.79523,1.79448,1.79517,26413408.0
2009-09-02 17:04:00,1.7951,1.7951,1.79483,1.7949,3507341.0
2009-09-02 17:05:00,1.7948,1.7949,1.79475,1.79488,43639367.0
2009-09-02 17:06:00,1.79493,1.79509,1.79485,1.79509,5845421.0
2009-09-02 17:07:00,1.79518,1.79535,1.79518,1.79535,12929715.0
2009-09-02 17:08:00,1.79531,1.79531,1.795,1.795,12638127.0
2009-09-02 17:09:00,1.79494,1.79495,1.79471,1.79493,6328328.0
2009-09-02 17:10:00,1.79494,1.79495,1.79479,1.79479,5323494.0
2009-09-02 17:11:00,1.79472,1.79473,1.7945,1.79473,14173705.0
2009-09-02 17:12:00,1.79465,1.79503,1.79465,1.79494,4619514.0
2009-09-02 17:13:00,1.7948,1.79491,1.79467,1.79491,10952417.0
2009-09-02 17:14:00,1.79485,1.79485,1.79462,1.79462,13844637.0
2009-09-02 17:15:00,1.79454,1.79454,1.79432,1.79434,6365136.0
2009-09-02 17:16:00,1.79436,1.79436,1.79355,1.79355,7102583.0
2009-09-02 17:17:00,1.79369,1.794,1.79369,1.794,6985556.0
2009-09-02 17:18:00,1.79428,1.79472,1.79426,1.79472,8277643.0
2009-09-02 17:19:00,1.79478,1.79481,1.7946,1.7946,8781584.0
2009-09-02 17:20:00,1.79433,1.7944,1.79417,1.79417,2797819.0
2009-09-02 17:21:00,1.79409,1.79409,1.79369,1.79395,11714270.0
2009-09-02 17:22:00,1.79399,1.79399,1.79374,1.79386,3626278.0
2009-09-02 17:23:00,1.7939,1.79409,1.79384,1.79409,9959737.0
2009-09-02 17:24:00,1.79397,1.7943,1.79397,1.7943,6855476.0
2009-09-02 17:25:00,1.79434,1.79451,1.79424,1.79449,11429462.0
2009-09-02 17:26:00,1.79455,1.79475,1.79455,1.79475,4525608.0
2009-09-02 17:27:00,1.79475,1.79509,1.79475,1.79509,14895887.0
2009-09-02 17:28:00,1.79508,1.79553,1.79508,1.79537,13040862.0
2009-09-02 17:29:00,1.79534,1.79547,1.79525,1.7954,3138350.0
2009-09-02 17:30:00,1.79536,1.79558,1.79535,1.79535,8923813.0
2009-09-02 17:31:00,1.79534,1.79543,1.79528,1.79528,10724524.0
2009-09-02 17:32:00,1.7954,1.79566,1.79538,1.7955,9544342.0
2009-09-02 17:33:00,1.79542,1.79573,1.79542,1.79573,19557504.0
2009-09-02 17:34:00,1.79584,1.79597,1.7958,1.79597,3664485.0
2009-09-02 17:35:00,1.79607,1.79628,1.79607,1.79628,87936457.0
2009-09-02 17:36:00,1.79621,1.79628,1.79594,1.79594,4567438.0
2009-09-02 17:37:00,1.79587,1.79604,1.79583,1.79603,4735363.0
2009-09-02 17:38:00,1.79601,1.79601,1.79571,1.79581,2606325.0
2009-09-02 17:39:00,1.79607,1.79631,1.79607,1.79631,5581686.0
2009-09-02 17:40:00,1.79629,1.79637,1.79609,1.79637,6824787.0
2009-09-02 17:41:00,1.79643,1.79643,1.79618,1.79631,6037450.0
2009-09-02 17:42:00,1.79637,1.79661,1.79623,1.79661,8159942.0
2009-09-02 17:43:00,1.79665,1.79735,1.79665,1.79735,3252373.0
2009-09-02 17:44:00,1.7974,1.79775,1.79719,1.79775,59368734.0
2009-09-02 17:45:00,1.79782,1.79787,1.79777,1.79781,58263879.0
2009-09-02 17:46:00,1.79775,1.79775,1.7974,1.7974,5455091.0
2009-09-02 17:47:00,1.79733,1.79733,1.79712,1.79715,6154525.0
2009-09-02 17:48:00,1.79729,1.79761,1.79723,1.79761,13635955.0
2009-09-02 17:49:00,1.79776,1.79803,1.79776,1.79803,12903960.0
2009-09-02 17:50:00,1.79814,1.79849,1.79814,1.79846,6454325.0
2009-09-02 17:51:00,1.79843,1.79843,1.79802,1.79809,35380917.0
2009-09-02 17:52:00,1.79807,1.79834,1.79777,1.79829,13017317.0
2009-09-02 17:53:00,1.79836,1.79836,1.79803,1.79804,12384608.0
2009-09-02 17:54:00,1.79794,1.79794,1.79766,1.79785,6644804.0
2009-09-02 17:55:00,1.79781,1.798,1.79772,1.798,3276487.0
2009-09-02 17:56:00,1.79793,1.79822,1.79793,1.79822,14599994.0
2009-09-02 17:57:00,1.79815,1.79822,1.79783,1.79783,13878860.0
2009-09-02 17:58:00,1.79794,1.79833,1.79792,1.79833,13033457.0
2009-09-02 17:59:00,1.7984,1.79957,1.7984,1.79914,31071296.0
2009-09-02 18:00:00,1.79914,1.79932,1.79903,1.79932,14371102.0
2009-09-02 18:01:00,1.7993,1.7993,1.799,1.79915,57371232.0
2009-09-02 18:02:00,1.79934,1.79986,1.79934,1.79983,11193781.0
2009-09-02 18:03:00,1.79972,1.79972,1.79945,1.79967,3774205.0
2009-09-02 18:04:00,1.79983,1.80026,1.79983,1.80026,14716363.0
2009-09-02 18:05:00,1.80023,1.80036,1.8001,1.8001,7572693.0
2009-09-02 18:06:00,1.80007,1.80007,1.79994,1.79994,1930435.0
2009-09-02 18:07:00,1.79986,1.79986,1.79857,1.79877,21917764.0
2009-09-02 18:08:00,1.79871,1.79871,1.79809,1.79809,4772602.0
2009-09-02 18:09:00,1.79812,1.79826,1.79798,1.79826,7466930.0
2009-09-02 18:10:00,1.79815,1.79815,1.79798,1.79815,46978458.0
2009-09-02 18:11:00,1.79818,1.79818,1.79777,1.79777,3785444.0
2009-09-02 18:12:00,1.79771,1.79784,1.7977,1.79784,5878581.0
2009-09-02 18:13:00,1.79777,1.79783,1.79776,1.79783,13590615.0
2009-09-02 18:14:00,1.79771,1.79813,1.79766,1.79813,4116047.0
2009-09-02 18:15:00,1.79818,1.79818,1.79794,1.7981,6101346.0
2009-09-02 18:16:00,1.79807,1.79828,1.79807,1.79819,7532237.0
2009-09-02 18:17:00,1.79824,1.79827,1.79814,1.79818,81130680.0
2009-09-02 18:18:00,1.79807,1.79815,1.79804,1.79815,15451250.0
2009-09-02 18:19:00,1.79822,1.79822,1.79806,1.79806,35537892.0
2009-09-02 18:20:00,1.79801,1.79801,1.79768,1.79768,16590224.0
2009-09-02 18:21:00,1.7976,1.7976,1.79703,1.79709,6030185.0
2009-09-02 18:22:00,1.79716,1.79724,1.79707,1.79707,2572714.0
2009-09-02 18:23:00,1.79703,1.79706,1.7966,1.79685,5899734.0
2009-09-02 18:24:00,1.79686,1.79694,1.79674,1.79694,8151120.0
2009-09-02 18:25:00,1.79695,1.79705,1.79695,1.79697,9413351.0
2009-09-02 18:26:00,1.79692,1.79692,1.7967,1.7967,16888756.0
2009-09-02 18:27:00,1.79672,1.79672,1.79626,1.79626,28288128.0
2009-09-02 18:28:00,1.79637,1.79664,1.79637,1.79642,47182080.0
2009-09-02 18:29:00,1.79628,1.79646,1.79597,1.79637,9326772.0
2009-09-02 18:30:00,1.7964,1.79665,1.79638,1.79665,5084103.0
2009-09-02 18:31:00,1.79669,1.79673,1.79664,1.79672,9193572.0
2009-09-02 18:32:00,1.79658,1.79665,1.7964,1.79665,9342049.0
2009-09-02 18:33:00,1.79676,1.79735,1.79676,1.79735,19285488.0
2009-09-02 18:34:00,1.79734,1.79768,1.79719,1.79768,4381407.0
2009-09-02 18:35:00,1.79778,1.79781,1.79772,1.79772,5695824.0
2009-09-02 18:36:00,1.79758,1.79764,1.79754,1.7976,8744976.0
2009-09-02 18:37:00,1.79769,1.79782,1.79758,1.79782,2525050.0
2009-09-02 18:38:00,1.79791,1.79791,1.79733,1.79733,9725914.0
2009-09-02 18:39:00,1.79723,1.79723,1.79692,1.79692,2337391.0
2009-09-02 18:40:00,1.79698,1.79745,1.79698,1.79727,98533311.0
2009-09-02 18:41:00,1.79733,1.79776,1.79733,1.79755,49246818.0
2009-09-02 18:42:00,1.79747,1.79747,1.79701,1.79701,3237502.0
2009-09-02 18:43:00,1.79703,1.79728,1.79703,1.79728,18644605.0
2009-09-02 18:44:00,1.79729,1.79729,1.79628,1.79628,8211928.0
2009-09-02 18:45:00,1.79638,1.79651,1.79638,1.7965,78114739.0
2009-09-02 18:46:00,1.79651,1.79652,1.7963,1.79649,6362832.0
2009-09-02 18:47:00,1.79653,1.79699,1.79653,1.79699,6439239.0
2009-09-02 18:48:00,1.79713,1.79733,1.79708,1.79733,9932881.0
2009-09-02 18:49:00,1.79745,1.79772,1.79745,1.79759,6360190.0
2009-09-02 18:50:00,1.79756,1.79772,1.79724,1.79724,24377019.0
2009-09-02 18:51:00,1.79716,1.79716,1.79701,1.79701,10718652.0
2009-09-02 18:52:00,1.79702,1.79717,1.79702,1.79717,6816448.0
2009-09-02 18:53:00,1.7971,1.7971,1.79669,1.79669,2707102.0
2009-09-02 18:54:00,1.79678,1.79695,1.79675,1.7968,26320224.0
2009-09-02 18:55:00,1.79692,1.79708,1.79692,1.79708,4901253.0
2009-09-02 18:56:00,1.79699,1.79699,1.7968,1.7968,2686526.0
2009-09-02 18:57:00,1.79685,1.79716,1.79685,1.79716,6211645.0
2009-09-02 18:58:00,1.79716,1.79718,1.79696,1.79696,3400272.0
2009-09-02 18:59:00,1.79699,1.79723,1.79699,1.79708,25374720.0
2009-09-02 19:00:00,1.797,1.797,1.79637,1.79637,12234107.0
2009-09-02 19:01:00,1.79628,1.79633,1.79608,1.7963,10801537.0
2009-09-02 19:02:00,1.7964,1.79675,1.7964,1.79675,5463148.0
2009-09-02 19:03:00,1.79686,1.79707,1.79686,1.79694,8609976.0
2009-09-02 19:04:00,1.79684,1.79684,1.79648,1.79662,5911087.0
2009-09-02 19:05:00,1.79653,1.79695,1.79651,1.79695,2645775.0
2009-09-02 19:06:00,1.79698,1.7973,1.79694,1.7973,51737050.0
2009-09-02 19:07:00,1.79749,1.79788,1.79749,1.79788,6713498.0
2009-09-02 19:08:00,1.79795,1.79806,1.79783,1.79783,14798773.0
2009-09-02 19:09:00,1.79782,1.79796,1.79776,1.7979,6815463.0
2009-09-02 19:10:00,1.7979,1.79822,1.79768,1.79822,2994107.0
2009-09-02 19:11:00,1.79829,1.79829,1.79805,1.79819,24802179.0
2009-09-02 19:12:00,1.7982,1.7987,1.7982,1.7987,2751041.0
2009-09-02 19:13:00,1.7987,1.7987,1.79851,1.79851,6687521.0
2009-09-02 19:14:00,1.79853,1.79864,1.79852,1.79864,6698539.0
2009-09-02 19:15:00,1.79859,1.79859,1.79822,1.79822,23541566.0
2009-09-02 19:16:00,1.79807,1.79807,1.7978,1.7978,5350218.0
2009-09-02 19:17:00,1.79769,1.79769,1.79741,1.79761,8743351.0
2009-09-02 19:18:00,1.79753,1.79753,1.79722,1.79742,14437399.0
2009-09-02 19:19:00,1.79742,1.79743,1.79718,1.79743,8807499.0
2009-09-02 19:20:00,1.79764,1.79787,1.79764,1.79774,6446278.0
2009-09-02 19:21:00,1.79762,1.79765,1.79742,1.79742,6128464.0
2009-09-02 19:22:00,1.79747,1.79747,1.79688,1.79688,11481425.0
2009-09-02 19:23:00,1.79704,1.79723,1.79704,1.79723,4935844.0
2009-09-02 19:24:00,1.79717,1.79723,1.79709,1.79715,2705821.0
2009-09-02 19:25:00,1.7973,1.79735,1.7971,1.7971,3964940.0
2009-09-02 19:26:00,1.79707,1.79713,1.79703,1.79703,3118312.0
2009-09-02 19:27:00,1.79703,1.79712,1.79676,1.79676,6557290.0
2009-09-02 19:28:00,1.79677,1.79677,1.79633,1.79654,5540691.0
2009-09-02 19:29:00,1.79652,1.79666,1.79652,1.79662,6509693.0
2009-09-02 19:30:00,1.79659,1.7968,1.79659,1.79676,5773082.0
2009-09-02 19:31:00,1.79675,1.79687,1.79674,1.79681,2917891.0
2009-09-02 19:32:00,1.7968,1.79699,1.79677,1.79692,30590850.0
2009-09-02 19:33:00,1.79691,1.797,1.79679,1.79679,63555946.0
2009-09-02 19:34:00,1.79677,1.79677,1.79648,1.79651,9551400.0
2009-09-02 19:35:00,1.79646,1.79664,1.79646,1.79664,99971550.0
2009-09-02 19:36:00,1.79674,1.79675,1.79662,1.79673,5177080.0
2009-09-02 19:37:00,1.7968,1.79697,1.7968,1.79696,13741145.0
2009-09-02 19:38:00,1.79689,1.79692,1.79682,1.79682,18293486.0
2009-09-02 19:39:00,1.79678,1.79683,1.79666,1.79666,24728273.0
2009-09-02 19:40:00,1.79662,1.79662,1.79645,1.79648,7693252.0
2009-09-02 19:41:00,1.79644,1.7965,1.79636,1.79649,11448300.0
2009-09-02 19:42:00,1.7966,1.79693,1.79648,1.79693,2685926.0
2009-09-02 19:43:00,1.79695,1.79696,1.79689,1.79694,4943232.0
2009-09-02 19:44:00,1.7969,1.79714,1.7969,1.79714,48904614.0
2009-09-02 19:45:00,1.7972,1.79733,1.79712,1.79733,4812971.0
2009-09-02 19:46:00,1.79738,1.79754,1.79734,1.79754,11952829.0
2009-09-02 19:47:00,1.79762,1.79776,1.79759,1.79759,41129325.0
2009-09-02 19:48:00,1.79748,1.79756,1.79741,1.79743,11428805.0
2009-09-02 19:49:00,1.79727,1.79727,1.79686,1.79686,4775718.0
2009-09-02 19:50:00,1.79687,1.79708,1.79687,1.79708,12060807.0
2009-09-02 19:51:00,1.79713,1.79721,1.79713,1.79716,10612424.0
2009-09-02 19:52:00,1.79714,1.79719,1.79711,1.79712,9802183.0
2009-09-02 19:53:00,1.79713,1.79715,1.79701,1.79701,4238607.0
2009-09-02 19:54:00,1.79707,1.79719,1.79703,1.79709,5868585.0
2009-09-02 19:55:00,1.79708,1.79726,1.79702,1.79702,6467856.0
2009-09-02 19:56:00,1.7972,1.79799,1.7972,1.79762,49876008.0
2009-09-02 19:57:00,1.79766,1.79839,1.79766,1.79839,7306510.0
2009-09-02 19:58:00,1.79848,1.79898,1.79848,1.79898,37300935.0
2009-09-02 19:59:00,1.79904,1.79906,1.79888,1.79897,8324361.0
2009-09-02 20:00:00,1.79879,1.79879,1.79866,1.79876,5457887.0
2009-09-02 20:01:00,1.79874,1.79874,1.79841,1.79841,10307990.0
2009-09-02 20:02:00,1.79826,1.79845,1.79806,1.79845,8291423.0
2009-09-02 20:03:00,1.79862,1.79897,1.79862,1.79879,110772071.0
2009-09-02 20:04:00,1.79872,1.799,1.79872,1.79877,2590470.0
2009-09-02 20:05:00,1.7987,1.7987,1.79826,1.79869,8264436.0
2009-09-02 20:06:00,1.79874,1.79888,1.79862,1.79885,18301644.0
2009-09-02 20:07:00,1.79877,1.79877,1.7979,1.7979,13025469.0
2009-09-02 20:08:00,1.7978,1.79793,1.79762,1.79762,5384213.0
2009-09-02 20:09:00,1.79763,1.79796,1.79763,1.79796,4809256.0
2009-09-02 20:10:00,1.79799,1.79806,1.79779,1.79806,4129719.0
2009-09-02 20:11:00,1.79807,1.79808,1.79798,1.79801,7118277.0
2009-09-02 20:12:00,1.79799,1.79799,1.79726,1.79757,10970389.0
2009-09-02 20:13:00,1.79743,1.79744,1.79703,1.79744,16789220.0
2009-09-02 20:14:00,1.79754,1.79757,1.79746,1.79755,9767882.0
2009-09-02 20:15:00,1.79747,1.7975,1.79727,1.79729,5011988.0
2009-09-02 20:16:00,1.79724,1.79757,1.79723,1.79757,67540444.0
2009-09-02 20:17:00,1.79755,1.79797,1.79755,1.79797,4858869.0
2009-09-02 20:18:00,1.79795,1.79796,1.79779,1.79779,6225150.0
2009-09-02 20:19:00,1.79642,1.79795,1.79642,1.79783,5917249.0
2009-09-02 20:20:00,1.79805,1.79827,1.79805,1.79827,4577785.0
2009-09-02 20:21:00,1.79818,1.79818,1.79808,1.79815,3851837.0
2009-09-02 20:22:00,1.79817,1.79818,1.79773,1.79798,2470476.0
2009-09-02 20:23:00,1.7979,1.79804,1.79773,1.79773,3296403.0
2009-09-02 20:24:00,1.79767,1.79767,1.79749,1.7975,5094642.0
2009-09-02 20:25:00,1.79743,1.79745,1.79731,1.79742,20520964.0
2009-09-02 20:26:00,1.79746,1.79756,1.79746,1.79748,36613374.0
2009-09-02 20:27:00,1.79748,1.79773,1.79745,1.79773,4616162.0
2009-09-02 20:28:00,1.79784,1.79816,1.79784,1.79793,7671240.0
2009-09-02 20:29:00,1.7979,1.79792,1.79779,1.79789,33268200.0
2009-09-02 20:30:00,1.79797,1.79826,1.79797,1.79826,6858522.0
2009-09-02 20:31:00,1.79829,1.79858,1.79821,1.79858,5946724.0
2009-09-02 20:32:00,1.79871,1.79876,1.79869,1.79869,14256981.0
2009-09-02 20:33:00,1.79866,1.7987,1.79844,1.79854,6406628.0
2009-09-02 20:34:00,1.79849,1.79853,1.7984,1.7984,17461655.0
2009-09-02 20:35:00,1.7983,1.7983,1.79806,1.79806,8565625.0
2009-09-02 20:36:00,1.79804,1.79812,1.79788,1.79802,8842264.0
2009-09-02 20:37:00,1.79796,1.7983,1.79774,1.79774,3189631.0
2009-09-02 20:38:00,1.79807,1.79807,1.79777,1.79781,3092863.0
2009-09-02 20:39:00,1.79784,1.79797,1.79777,1.79793,4664253.0
2009-09-02 20:40:00,1.79791,1.79791,1.79768,1.79774,12630747.0
2009-09-02 20:41:00,1.79773,1.79791,1.79768,1.79791,22615227.0
2009-09-02 20:42:00,1.79791,1.79793,1.79778,1.7979,5238316.0
2009-09-02 20:43:00,1.79777,1.79796,1.79765,1.79765,12203896.0
2009-09-02 20:44:00,1.79756,1.79756,1.79734,1.79744,21444852.0
2009-09-02 20:45:00,1.79745,1.79806,1.79744,1.79806,11693743.0
2009-09-02 20:46:00,1.79812,1.79821,1.7981,1.7981,12819520.0
2009-09-02 20:47:00,1.79808,1.79812,1.79796,1.79802,4805481.0
2009-09-02 20:48:00,1.79798,1.79806,1.7979,1.79805,7152453.0
2009-09-02 20:49:00,1.79799,1.79799,1.7978,1.79787,5722139.0
2009-09-02 20:50:00,1.79777,1.79777,1.79744,1.79744,9734662.0
2009-09-02 20:51:00,1.79747,1.79766,1.79738,1.79766,23534300.0
2009-09-02 20:52:00,1.79771,1.79781,1.79771,1.79781,1960483.0
2009-09-02 20:53:00,1.79789,1.79837,1.79789,1.79837,2757648.0
2009-09-02 20:54:00,1.79838,1.79899,1.79838,1.79899,4472968.0
2009-09-02 20:55:00,1.79899,1.79915,1.79899,1.79903,43917265.0
2009-09-02 20:56:00,1.79904,1.79916,1.79887,1.79913,15192647.0
2009-09-02 20:57:00,1.79925,1.79925,1.79917,1.79918,13131866.0
2009-09-02 20:58:00,1.79908,1.79926,1.79902,1.79926,4670572.0
2009-09-02 20:59:00,1.79927,1.79947,1.79925,1.79947,4167898.0
2009-09-02 21:00:00,1.79948,1.79988,1.79948,1.79986,18738135.0
2009-09-02 21:01:00,1.79974,1.79974,1.79941,1.79942,4288525.0
2009-09-02 21:02:00,1.79934,1.79938,1.79891,1.79892,13430174.0
2009-09-02 21:03:00,1.79921,1.79938,1.79921,1.79933,4302728.0
2009-09-02 21:04:00,1.79923,1.79926,1.79888,1.79888,7680247.0
2009-09-02 21:05:00,1.79868,1.79874,1.79849,1.79874,26412210.0
2009-09-02 21:06:00,1.79882,1.79901,1.79866,1.79866,7630689.0
2009-09-02 21:07:00,1.79843,1.7985,1.79835,1.79835,11161245.0
2009-09-02 21:08:00,1.79831,1.79831,1.7981,1.7981,7854978.0
2009-09-02 21:09:00,1.79805,1.79805,1.79774,1.79774,2625617.0
2009-09-02 21:10:00,1.79777,1.79794,1.79777,1.79794,4642423.0
2009-09-02 21:11:00,1.79795,1.79816,1.79795,1.79804,10484728.0
2009-09-02 21:12:00,1.79811,1.79814,1.79797,1.79797,21596904.0
2009-09-02 21:13:00,1.79796,1.79802,1.79761,1.79762,18055581.0
2009-09-02 21:14:00,1.79762,1.79762,1.79715,1.79747,3953608.0
2009-09-02 21:15:00,1.79758,1.79762,1.79741,1.79741,4588731.0
2009-09-02 21:16:00,1.79756,1.79756,1.79732,1.79748,8091472.0
2009-09-02 21:17:00,1.79754,1.79761,1.79708,1.79742,10683759.0
2009-09-02 21:18:00,1.7974,1.7974,1.79703,1.79716,7712274.0
2009-09-02 21:19:00,1.79727,1.79729,1.79678,1.79678,28636152.0
2009-09-02 21:20:00,1.79668,1.79668,1.79644,1.79657,13959774.0
2009-09-02 21:21:00,1.79655,1.79655,1.79626,1.79642,8239594.0
2009-09-02 21:22:00,1.79641,1.79686,1.79619,1.79686,4996352.0
2009-09-02 21:23:00,1.79685,1.79691,1.79663,1.79691,4285233.0
2009-09-02 21:24:00,1.7969,1.79691,1.79543,1.7968,3362288.0
2009-09-02 21:25:00,1.79673,1.79673,1.79651,1.79651,7926781.0
2009-09-02 21:26:00,1.79654,1.79716,1.79654,1.79716,5258156.0
2009-09-02 21:27:00,1.79734,1.79792,1.79734,1.79792,16423176.0
2009-09-02 21:28:00,1.79803,1.79823,1.79791,1.79823,11264120.0
2009-09-02 21:29:00,1.79816,1.79816,1.79666,1.79804,16103762.0
2009-09-02 21:30:00,1.79805,1.79808,1.79787,1.79787,3256877.0
2009-09-02 21:31:00,1.79797,1.79809,1.79797,1.79802,11241242.0
2009-09-02 21:32:00,1.7981,1.79825,1.7981,1.79819,15123644.0
2009-09-02 21:33:00,1.7982,1.7982,1.79797,1.79804,4697614.0
2009-09-02 21:34:00,1.798,1.798,1.79783,1.79783,6874819.0
2009-09-02 21:35:00,1.79775,1.79791,1.79773,1.79791,38825220.0
2009-09-02 21:36:00,1.79797,1.79797,1.79778,1.79794,11689993.0
2009-09-02 21:37:00,1.79787,1.79795,1.79787,1.79791,7499898.0
2009-09-02 21:38:00,1.79777,1.79785,1.79766,1.79766,3286726.0
2009-09-02 21:39:00,1.79758,1.79771,1.79753,1.79753,5501355.0
2009-09-02 21:40:00,1.79761,1.79761,1.79755,1.79755,5710733.0
2009-09-02 21:41:00,1.79753,1.79763,1.79745,1.79753,4136379.0
2009-09-02 21:42:00,1.7975,1.79763,1.7975,1.79754,5284214.0
2009-09-02 21:43:00,1.79756,1.79758,1.79752,1.79754,30559122.0
2009-09-02 21:44:00,1.79752,1.79752,1.79734,1.79744,3468965.0
2009-09-02 21:45:00,1.79746,1.79746,1.79729,1.79732,5645729.0
2009-09-02 21:46:00,1.79746,1.79751,1.79744,1.79744,6036255.0
2009-09-02 21:47:00,1.79742,1.79742,1.79731,1.79733,12070459.0
2009-09-02 21:48:00,1.79734,1.79741,1.79724,1.79741,4307642.0
2009-09-02 21:49:00,1.79739,1.79754,1.79739,1.79751,23655900.0
2009-09-02 21:50:00,1.7975,1.79757,1.79737,1.79757,54186858.0
2009-09-02 21:51:00,1.79762,1.79771,1.79759,1.79766,57297348.0
2009-09-02 21:52:00,1.7975,1.7977,1.79745,1.79745,11753317.0
2009-09-02 21:53:00,1.79745,1.79749,1.79731,1.79733,23027392.0
2009-09-02 21:54:00,1.79723,1.79723,1.79712,1.79712,4335468.0
2009-09-02 21:55:00,1.79702,1.79702,1.7968,1.79682,10530311.0
2009-09-02 21:56:00,1.79683,1.79689,1.79674,1.79689,2219990.0
2009-09-02 21:57:00,1.79692,1.79692,1.79669,1.79687,10194292.0
2009-09-02 21:58:00,1.79707,1.79731,1.79707,1.79731,11084096.0
2009-09-02 21:59:00,1.79754,1.79785,1.79754,1.79772,8627402.0
2009-09-02 22:00:00,1.79786,1.79786,1.79745,1.79745,6941286.0
2009-09-02 22:01:00,1.79742,1.79764,1.79738,1.79764,5320313.0
2009-09-02 22:02:00,1.79752,1.79752,1.7972,1.79725,10372419.0
2009-09-02 22:03:00,1.79734,1.79756,1.79734,1.79737,4845943.0
2009-09-02 22:04:00,1.79741,1.79748,1.79727,1.79727,1841819.0
2009-09-02 22:05:00,1.79706,1.79709,1.79683,1.79709,4871083.0
2009-09-02 22:06:00,1.79711,1.79711,1.79657,1.7968,13119420.0
2009-09-02 22:07:00,1.79679,1.79679,1.7966,1.7966,4380950.0
2009-09-02 22:08:00,1.79649,1.79655,1.79647,1.79647,5573687.0
2009-09-02 22:09:00,1.79645,1.79645,1.79634,1.79634,33136796.0
2009-09-02 22:10:00,1.79632,1.79643,1.79616,1.79643,4314963.0
2009-09-02 22:11:00,1.79642,1.79642,1.7961,1.7962,14885258.0
2009-09-02 22:12:00,1.79608,1.79613,1.79582,1.79584,92769017.0
2009-09-02 22:13:00,1.79598,1.79636,1.79596,1.79636,2757418.0
2009-09-02 22:14:00,1.7965,1.79668,1.7965,1.79668,4824979.0
2009-09-02 22:15:00,1.7967,1.7967,1.79658,1.79662,14825146.0
2009-09-02 22:16:00,1.79667,1.79686,1.79653,1.79686,4909641.0
2009-09-02 22:17:00,1.79688,1.79724,1.79688,1.79717,12562467.0
2009-09-02 22:18:00,1.79725,1.79728,1.79718,1.79718,2956786.0
2009-09-02 22:19:00,1.7971,1.7971,1.7967,1.7967,7677522.0
2009-09-02 22:20:00,1.79667,1.79667,1.79639,1.79639,5307920.0
2009-09-02 22:21:00,1.79635,1.7964,1.79622,1.7964,6049930.0
2009-09-02 22:22:00,1.79634,1.79659,1.79634,1.79659,17002679.0
2009-09-02 22:23:00,1.79671,1.79712,1.79671,1.79712,7138718.0
2009-09-02 22:24:00,1.79717,1.7973,1.79704,1.79704,6451311.0
2009-09-02 22:25:00,1.79696,1.79696,1.79685,1.79693,34097280.0
2009-09-02 22:26:00,1.79693,1.79695,1.79678,1.79678,5928082.0
2009-09-02 22:27:00,1.79665,1.79687,1.79665,1.79687,12058945.0
2009-09-02 22:28:00,1.79683,1.79683,1.79654,1.79654,5559492.0
2009-09-02 22:29:00,1.79645,1.79645,1.79626,1.79644,10584531.0
2009-09-02 22:30:00,1.79653,1.79679,1.79653,1.79679,7791492.0
2009-09-02 22:31:00,1.79672,1.79672,1.79642,1.79642,3876270.0
2009-09-02 22:32:00,1.79637,1.79637,1.79609,1.79609,12645666.0
2009-09-02 22:33:00,1.79591,1.79591,1.79567,1.79591,8171810.0
2009-09-02 22:34:00,1.79602,1.7963,1.79601,1.7963,4487556.0
2009-09-02 22:35:00,1.79622,1.7963,1.79588,1.7963,4505402.0
2009-09-02 22:36:00,1.79641,1.79648,1.79623,1.79624,7609146.0
2009-09-02 22:37:00,1.7963,1.7963,1.79606,1.79625,4646836.0
2009-09-02 22:38:00,1.79633,1.79687,1.79633,1.79687,9669133.0
2009-09-02 22:39:00,1.797,1.79724,1.79697,1.79724,14507681.0
2009-09-02 22:40:00,1.79725,1.79743,1.79716,1.79743,7049481.0
2009-09-02 22:41:00,1.79741,1.79754,1.79741,1.79751,11223870.0
2009-09-02 22:42:00,1.79746,1.79746,1.7974,1.7974,4206235.0
2009-09-02 22:43:00,1.7973,1.79764,1.79727,1.79759,2958778.0
2009-09-02 22:44:00,1.79764,1.79768,1.79764,1.79768,9556839.0
2009-09-02 22:45:00,1.79769,1.79769,1.79755,1.79763,13792920.0
2009-09-02 22:46:00,1.79747,1.79747,1.7972,1.7972,7259536.0
2009-09-02 22:47:00,1.79724,1.79726,1.79709,1.79722,19087468.0
2009-09-02 22:48:00,1.79719,1.79723,1.79706,1.79706,2812101.0
2009-09-02 22:49:00,1.79728,1.79751,1.79728,1.79751,16563536.0
2009-09-02 22:50:00,1.79757,1.79768,1.79757,1.79762,17428336.0
2009-09-02 22:51:00,1.79769,1.79788,1.79769,1.79771,44623600.0
2009-09-02 22:52:00,1.79773,1.79773,1.79751,1.79751,14851667.0
2009-09-02 22:53:00,1.79739,1.79744,1.79721,1.79721,8545962.0
2009-09-02 22:54:00,1.79729,1.79764,1.79729,1.7975,3842859.0
2009-09-02 22:55:00,1.79764,1.79767,1.79751,1.79762,9658337.0
2009-09-02 22:56:00,1.79757,1.79757,1.79737,1.79755,4813550.0
2009-09-02 22:57:00,1.79761,1.79777,1.79761,1.79773,8925255.0
2009-09-02 22:58:00,1.79771,1.79773,1.79751,1.79771,25904880.0
2009-09-02 22:59:00,1.79772,1.79786,1.79752,1.79786,7258094.0
2009-09-02 23:00:00,1.79783,1.79783,1.79738,1.79738,10474465.0
2009-09-02 23:01:00,1.7975,1.79785,1.7975,1.79785,9215937.0
2009-09-02 23:02:00,1.7979,1.7979,1.79742,1.79748,13852443.0
2009-09-02 23:03:00,1.79749,1.79789,1.79749,1.7977,8456686.0
2009-09-02 23:04:00,1.79774,1.79774,1.79761,1.79761,15869988.0
2009-09-02 23:05:00,1.7977,1.7978,1.79761,1.79761,6584817.0
2009-09-02 23:06:00,1.79772,1.79772,1.79623,1.79762,4810564.0
2009-09-02 23:07:00,1.7976,1.79786,1.7976,1.79786,8870533.0
2009-09-02 23:08:00,1.79803,1.79803,1.79795,1.798,10418023.0
2009-09-02 23:09:00,1.79809,1.79821,1.7977,1.7977,8729693.0
2009-09-02 23:10:00,1.79765,1.79805,1.79765,1.79793,10083186.0
2009-09-02 23:11:00,1.79803,1.79838,1.79803,1.7982,10514490.0
2009-09-02 23:12:00,1.7982,1.79826,1.79802,1.79802,9052696.0
2009-09-02 23:13:00,1.79808,1.79808,1.79798,1.79805,4489508.0
2009-09-02 23:14:00,1.79816,1.79833,1.79779,1.79833,5265503.0
2009-09-02 23:15:00,1.79845,1.79861,1.79842,1.79861,6826508.0
2009-09-02 23:16:00,1.79854,1.79854,1.79827,1.79827,2875040.0
2009-09-02 23:17:00,1.79827,1.79847,1.79827,1.79847,6068876.0
2009-09-02 23:18:00,1.79836,1.79836,1.79793,1.79807,4547751.0
2009-09-02 23:19:00,1.79798,1.79798,1.79774,1.79774,4356344.0
2009-09-02 23:20:00,1.79754,1.79762,1.79743,1.79743,5869565.0
2009-09-02 23:21:00,1.79738,1.79746,1.79711,1.7974,8159895.0
2009-09-02 23:22:00,1.79747,1.79748,1.796,1.79738,7479624.0
2009-09-02 23:23:00,1.79739,1.79743,1.79739,1.79743,1337462.0
2009-09-02 23:24:00,1.79746,1.79794,1.79746,1.79792,6212836.0
2009-09-02 23:25:00,1.7979,1.79793,1.79783,1.79792,3041745.0
2009-09-02 23:26:00,1.79804,1.79822,1.79801,1.79822,9766503.0
2009-09-02 23:27:00,1.79823,1.79823,1.79785,1.79785,4281776.0
2009-09-02 23:28:00,1.79776,1.79776,1.79776,1.79776,379358.0
2009-09-02 23:29:00,1.7979,1.79792,1.79778,1.79792,7660852.0
2009-09-02 23:30:00,1.79786,1.79786,1.79739,1.79762,13429239.0
2009-09-02 23:31:00,1.7977,1.79778,1.7977,1.79771,10447313.0
2009-09-02 23:32:00,1.79752,1.7977,1.7974,1.7974,8444970.0
2009-09-02 23:33:00,1.79729,1.79744,1.79725,1.79725,5651052.0
2009-09-02 23:34:00,1.79708,1.79719,1.79677,1.79705,8238259.0
2009-09-02 23:35:00,1.79711,1.79725,1.79706,1.79725,7955073.0
2009-09-02 23:36:00,1.79718,1.79734,1.79707,1.79721,8648219.0
2009-09-02 23:37:00,1.79715,1.79739,1.79685,1.79726,12169056.0
2009-09-02 23:38:00,1.7972,1.79734,1.79713,1.79734,7210587.0
2009-09-02 23:39:00,1.79739,1.79741,1.79717,1.79717,5659645.0
2009-09-02 23:40:00,1.79711,1.79711,1.79677,1.79699,12614845.0
2009-09-02 23:41:00,1.79702,1.79702,1.79682,1.79699,4954143.0
2009-09-02 23:42:00,1.79697,1.79702,1.79681,1.79702,11907645.0
2009-09-02 23:43:00,1.79718,1.79729,1.79709,1.79709,3504985.0
2009-09-02 23:44:00,1.79705,1.79711,1.79687,1.79711,18518149.0
2009-09-02 23:45:00,1.7972,1.79734,1.79694,1.79727,3983594.0
2009-09-02 23:46:00,1.79732,1.79733,1.79717,1.79733,6647411.0
2009-09-02 23:47:00,1.7974,1.79748,1.79724,1.79724,4397402.0
2009-09-02 23:48:00,1.79713,1.79716,1.79696,1.79716,2689019.0
2009-09-02 23:49:00,1.79735,1.79749,1.79735,1.79745,17003899.0
2009-09-02 23:50:00,1.79736,1.79736,1.79704,1.79704,6801360.0
2009-09-02 23:51:00,1.79705,1.79705,1.79695,1.79695,6385658.0
2009-09-02 23:52:00,1.79705,1.79705,1.7968,1.7968,4484668.0
2009-09-02 23:53:00,1.7966,1.7966,1.79629,1.79629,4988338.0
2009-09-02 23:54:00,1.79627,1.79643,1.79624,1.79638,5429791.0
2009-09-02 23:55:00,1.79638,1.79645,1.79634,1.79634,7408052.0
2009-09-02 23:56:00,1.79628,1.79633,1.79628,1.79632,9157520.0
2009-09-02 23:57:00,1.79651,1.7966,1.79645,1.79645,3287556.0
2009-09-02 23:58:00,1.79639,1.79657,1.79639,1.79657,6325769.0
2009-09-02 23:59:00,1.79655,1.79655,1.79649,1.7965,8084284.0
2009-09-03 00:00:00,1.79646,1.79655,1.79644,1.79655,6561804.0
2009-09-03 00:01:00,1.79657,1.79663,1.79651,1.79652,7607742.0
2009-09-03 00:02:00,1.79654,1.79654,1.79636,1.79648,7481017.0
2009-09-03 00:03:00,1.79648,1.79657,1.79646,1.79655,12070310.0
2009-09-03 00:04:00,1.79655,1.79655,1.7964,1.7965,20517398.0
2009-09-03 00:05:00,1.79654,1.79661,1.79649,1.79649,4250416.0
2009-09-03 00:06:00,1.79653,1.79653,1.79626,1.79626,7295990.0
2009-09-03 00:07:00,1.7963,1.79694,1.79628,1.79694,10527268.0
2009-09-03 00:08:00,1.797,1.79707,1.79689,1.79696,7478215.0
2009-09-03 00:09:00,1.79683,1.79683,1.79647,1.79665,7920816.0
2009-09-03 00:10:00,1.79667,1.79669,1.79644,1.79666,14795337.0
2009-09-03 00:11:00,1.79662,1.79671,1.79656,1.79671,8698572.0
2009-09-03 00:12:00,1.79684,1.79706,1.79684,1.79704,7372709.0
2009-09-03 00:13:00,1.79698,1.79698,1.7968,1.7968,10964692.0
2009-09-03 00:14:00,1.79664,1.79666,1.79643,1.79666,68533426.0
2009-09-03 00:15:00,1.79684,1.79706,1.79684,1.79703,3966830.0
2009-09-03 00:16:00,1.79696,1.79696,1.79693,1.79693,2572148.0
2009-09-03 00:17:00,1.79681,1.79682,1.79652,1.79682,5156580.0
2009-09-03 00:18:00,1.79687,1.79687,1.79649,1.79681,12441448.0
2009-09-03 00:19:00,1.79695,1.79707,1.79695,1.797,13179249.0
2009-09-03 00:20:00,1.7969,1.79704,1.7969,1.797,6108216.0
2009-09-03 00:21:00,1.79678,1.79678,1.79644,1.79644,12466185.0
2009-09-03 00:22:00,1.79644,1.7973,1.79644,1.7973,9240108.0
2009-09-03 00:23:00,1.7974,1.79753,1.79739,1.79753,3888473.0
2009-09-03 00:24:00,1.79743,1.79759,1.79722,1.79753,5773537.0
2009-09-03 00:25:00,1.79759,1.79769,1.79759,1.79768,6884742.0
2009-09-03 00:26:00,1.79772,1.79772,1.79761,1.79761,7902686.0
2009-09-03 00:27:00,1.79751,1.79751,1.79724,1.7974,3403475.0
2009-09-03 00:28:00,1.79758,1.79781,1.7973,1.79781,6983752.0
2009-09-03 00:29:00,1.79785,1.79788,1.79775,1.79781,14115710.0
2009-09-03 00:30:00,1.79781,1.79796,1.79781,1.79784,10637507.0
2009-09-03 00:31:00,1.79758,1.79758,1.79734,1.7975,22419597.0
2009-09-03 00:32:00,1.79766,1.79773,1.79751,1.79773,5475489.0
2009-09-03 00:33:00,1.79792,1.79811,1.79792,1.79796,6484704.0
2009-09-03 00:34:00,1.79788,1.79788,1.79761,1.79761,12915128.0
2009-09-03 00:35:00,1.79749,1.79764,1.79749,1.79764,12048712.0
2009-09-03 00:36:00,1.79766,1.79794,1.79766,1.7977,7764929.0
2009-09-03 00:37:00,1.79756,1.79756,1.79746,1.79748,5713610.0
2009-09-03 00:38:00,1.79765,1.79765,1.79746,1.79746,22668862.0
2009-09-03 00:39:00,1.79729,1.79729,1.79717,1.79717,3510567.0
2009-09-03 00:40:00,1.79702,1.79702,1.79626,1.79637,38385588.0
2009-09-03 00:41:00,1.79649,1.79657,1.79649,1.79653,15109616.0
2009-09-03 00:42:00,1.79651,1.79651,1.7962,1.7964,18293470.0
2009-09-03 00:43:00,1.79642,1.79661,1.7964,1.79661,8972849.0
2009-09-03 00:44:00,1.79672,1.7968,1.79672,1.79678,5292543.0
2009-09-03 00:45:00,1.7967,1.79685,1.7967,1.79685,4946805.0
2009-09-03 00:46:00,1.79685,1.79695,1.79645,1.79682,8836753.0
2009-09-03 00:47:00,1.79657,1.79657,1.79626,1.79653,24377832.0
2009-09-03 00:48:00,1.79675,1.79675,1.79648,1.79648,8924655.0
2009-09-03 00:49:00,1.7965,1.79653,1.79632,1.79653,18439651.0
2009-09-03 00:50:00,1.79648,1.79669,1.79638,1.79638,6447543.0
2009-09-03 00:51:00,1.79645,1.79649,1.79612,1.79649,5218578.0
2009-09-03 00:52:00,1.79644,1.79645,1.7963,1.7963,13148621.0
2009-09-03 00:53:00,1.79621,1.79623,1.79607,1.79623,12197632.0
2009-09-03 00:54:00,1.79642,1.79646,1.79628,1.79628,8281342.0
2009-09-03 00:55:00,1.79615,1.79631,1.79596,1.79631,4632268.0
2009-09-03 00:56:00,1.79617,1.79627,1.79594,1.79594,7678555.0
2009-09-03 00:57:00,1.79551,1.79649,1.79551,1.79642,17128307.0
2009-09-03 00:58:00,1.79636,1.79636,1.79592,1.79624,8721337.0
2009-09-03 00:59:00,1.79623,1.79646,1.79606,1.79606,10809266.0
2009-09-03 01:00:00,1.79606,1.79612,1.79599,1.79612,4999504.0
2009-09-03 01:01:00,1.79619,1.7963,1.79613,1.79627,3562612.0
2009-09-03 01:02:00,1.79626,1.79626,1.79607,1.79607,10815226.0
2009-09-03 01:03:00,1.79628,1.79658,1.79609,1.79623,3518984.0
2009-09-03 01:04:00,1.79653,1.79655,1.79647,1.79652,7944162.0
2009-09-03 01:05:00,1.79663,1.79683,1.79647,1.79683,6050099.0
2009-09-03 01:06:00,1.79686,1.79707,1.79686,1.79707,6592535.0
2009-09-03 01:07:00,1.79708,1.79716,1.79678,1.79678,4044112.0
2009-09-03 01:08:00,1.79678,1.79729,1.79678,1.79729,21597112.0
2009-09-03 01:09:00,1.7973,1.79768,1.7973,1.79765,4702627.0
2009-09-03 01:10:00,1.79726,1.79733,1.79726,1.79732,7210680.0
2009-09-03 01:11:00,1.79782,1.79793,1.79779,1.79793,8610620.0
2009-09-03 01:12:00,1.7979,1.79796,1.79784,1.79796,4071046.0
2009-09-03 01:13:00,1.79792,1.79792,1.79764,1.79765,5734487.0
2009-09-03 01:14:00,1.79748,1.79756,1.79725,1.79725,5804617.0
2009-09-03 01:15:00,1.79729,1.79756,1.79729,1.79756,8137863.0
2009-09-03 01:16:00,1.79754,1.79761,1.7971,1.79759,19290589.0
2009-09-03 01:17:00,1.79747,1.79758,1.79738,1.79744,7065055.0
2009-09-03 01:18:00,1.79743,1.79776,1.79743,1.79774,4086040.0
2009-09-03 01:19:00,1.7974,1.79781,1.79738,1.79738,16363376.0
2009-09-03 01:20:00,1.79776,1.79783,1.79638,1.79783,7055965.0
2009-09-03 01:21:00,1.79776,1.79785,1.79758,1.79775,25339418.0
2009-09-03 01:22:00,1.79779,1.7979,1.7974,1.7974,12226611.0
2009-09-03 01:23:00,1.79773,1.79773,1.79751,1.79765,15015266.0
2009-09-03 01:24:00,1.79784,1.79804,1.79784,1.79804,11411509.0
2009-09-03 01:25:00,1.79808,1.79824,1.79808,1.79811,3517239.0
2009-09-03 01:26:00,1.7979,1.7979,1.79749,1.79756,25211620.0
2009-09-03 01:27:00,1.7975,1.79758,1.7973,1.7973,24950433.0
2009-09-03 01:28:00,1.79729,1.79738,1.79728,1.79737,5534408.0
2009-09-03 01:29:00,1.7971,1.7974,1.79708,1.79723,10780765.0
2009-09-03 01:30:00,1.7972,1.79725,1.79697,1.79697,8680022.0
2009-09-03 01:31:00,1.79707,1.79707,1.79668,1.79668,4818792.0
2009-09-03 01:32:00,1.79669,1.79729,1.79669,1.79729,8892998.0
2009-09-03 01:33:00,1.79725,1.79738,1.79724,1.79733,5764250.0
2009-09-03 01:34:00,1.79733,1.79733,1.79679,1.79706,11524421.0
2009-09-03 01:35:00,1.79686,1.79687,1.79671,1.79676,8754742.0
2009-09-03 01:36:00,1.797,1.79704,1.79692,1.79694,5546417.0
2009-09-03 01:37:00,1.79688,1.79695,1.79684,1.79686,9676524.0
2009-09-03 01:38:00,1.79673,1.79673,1.79664,1.79665,15644766.0
2009-09-03 01:39:00,1.79669,1.7969,1.79633,1.79633,5949515.0
2009-09-03 01:40:00,1.79676,1.79694,1.79676,1.79691,4732826.0
2009-09-03 01:41:00,1.79698,1.79709,1.79655,1.79708,9581220.0
2009-09-03 01:42:00,1.79729,1.7973,1.79719,1.79719,6202729.0
2009-09-03 01:43:00,1.7971,1.79717,1.79671,1.79717,5180745.0
2009-09-03 01:44:00,1.79722,1.79722,1.7969,1.7969,7811864.0
2009-09-03 01:45:00,1.79696,1.79747,1.79696,1.79747,2728531.0
2009-09-03 01:46:00,1.79748,1.79751,1.79737,1.79737,5312304.0
2009-09-03 01:47:00,1.79737,1.79737,1.79705,1.7971,13110005.0
2009-09-03 01:48:00,1.79722,1.79729,1.79715,1.79715,5970355.0
2009-09-03 01:49:00,1.79708,1.79708,1.79704,1.79708,14862329.0
2009-09-03 01:50:00,1.79714,1.79727,1.79702,1.79702,5114913.0
2009-09-03 01:51:00,1.79694,1.79694,1.79658,1.79661,5448998.0
2009-09-03 01:52:00,1.79664,1.79678,1.79652,1.79652,3845820.0
2009-09-03 01:53:00,1.7966,1.79676,1.79659,1.79676,6010102.0
2009-09-03 01:54:00,1.79673,1.79673,1.79646,1.7967,15068521.0
2009-09-03 01:55:00,1.79671,1.79684,1.79671,1.79674,15475194.0
2009-09-03 01:56:00,1.79643,1.79643,1.79609,1.79627,24608061.0
2009-09-03 01:57:00,1.79634,1.7966,1.79611,1.7966,11967351.0
2009-09-03 01:58:00,1.79673,1.79696,1.79673,1.79696,4625060.0
2009-09-03 01:59:00,1.79695,1.79756,1.79695,1.79756,10291186.0
2009-09-03 02:00:00,1.79737,1.79737,1.79696,1.79696,10811206.0
2009-09-03 02:01:00,1.79706,1.79714,1.79704,1.7971,4356278.0
2009-09-03 02:02:00,1.79709,1.79709,1.79666,1.79692,11180261.0
2009-09-03 02:03:00,1.79688,1.79691,1.79646,1.79646,26736270.0
2009-09-03 02:04:00,1.79655,1.79655,1.79626,1.79626,15376783.0
2009-09-03 02:05:00,1.79631,1.79643,1.7962,1.7962,14306009.0
2009-09-03 02:06:00,1.79625,1.79639,1.79625,1.79636,5965361.0
2009-09-03 02:07:00,1.79631,1.79641,1.79631,1.79633,3867477.0
2009-09-03 02:08:00,1.79646,1.79674,1.79646,1.79674,5237408.0
2009-09-03 02:09:00,1.79669,1.79687,1.79669,1.79687,5672522.0
2009-09-03 02:10:00,1.79689,1.79704,1.79689,1.79704,14060860.0
2009-09-03 02:11:00,1.79701,1.79701,1.79676,1.79676,6585436.0
2009-09-03 02:12:00,1.79668,1.79671,1.79654,1.79654,13267891.0
2009-09-03 02:13:00,1.79634,1.79634,1.7961,1.79617,4993235.0
2009-09-03 02:14:00,1.79612,1.79612,1.79553,1.79558,2928550.0
2009-09-03 02:15:00,1.79563,1.79579,1.79563,1.79571,7140642.0
2009-09-03 02:16:00,1.79566,1.79614,1.79549,1.79614,4913917.0
2009-09-03 02:17:00,1.7961,1.79612,1.79585,1.79585,6689741.0
2009-09-03 02:18:00,1.79578,1.79593,1.79535,1.79589,8768388.0
2009-09-03 02:19:00,1.79588,1.79608,1.79588,1.79608,5166275.0
2009-09-03 02:20:00,1.79567,1.79612,1.79567,1.79575,6378809.0
2009-09-03 02:21:00,1.79583,1.79586,1.79569,1.79579,16813291.0
2009-09-03 02:22:00,1.79586,1.79586,1.79557,1.7956,8956427.0
2009-09-03 02:23:00,1.79567,1.79586,1.79566,1.79586,5159939.0
2009-09-03 02:24:00,1.79572,1.7959,1.79561,1.7959,9137607.0
2009-09-03 02:25:00,1.79609,1.79646,1.7958,1.79646,11842995.0
2009-09-03 02:26:00,1.79642,1.79642,1.79595,1.79625,5463225.0
2009-09-03 02:27:00,1.79647,1.79647,1.79621,1.79621,9708514.0
2009-09-03 02:28:00,1.79624,1.79629,1.79616,1.79629,5300035.0
2009-09-03 02:29:00,1.79592,1.79598,1.79571,1.79591,9491550.0
2009-09-03 02:30:00,1.79577,1.79577,1.79497,1.79497,10599515.0
2009-09-03 02:31:00,1.79519,1.79525,1.79514,1.79516,5408919.0
2009-09-03 02:32:00,1.79508,1.79523,1.79498,1.79516,25126318.0
2009-09-03 02:33:00,1.79527,1.79548,1.79527,1.79548,25274807.0
2009-09-03 02:34:00,1.79552,1.79576,1.79552,1.79576,3687220.0
2009-09-03 02:35:00,1.79581,1.79599,1.79575,1.79599,11592349.0
2009-09-03 02:36:00,1.79595,1.79632,1.79595,1.79632,14245984.0
2009-09-03 02:37:00,1.79594,1.79635,1.79566,1.79635,12186394.0
2009-09-03 02:38:00,1.7964,1.79648,1.79614,1.79648,23462426.0
2009-09-03 02:39:00,1.79658,1.79658,1.79492,1.79607,7093562.0
2009-09-03 02:40:00,1.79576,1.79654,1.79576,1.79622,16207786.0
2009-09-03 02:41:00,1.79665,1.7968,1.79656,1.79677,4381813.0
2009-09-03 02:42:00,1.79689,1.79705,1.79683,1.79683,7679407.0
2009-09-03 02:43:00,1.79666,1.79666,1.79584,1.79598,17944734.0
2009-09-03 02:44:00,1.79601,1.79614,1.79592,1.79614,7816601.0
2009-09-03 02:45:00,1.79625,1.79625,1.79611,1.79624,5367685.0
2009-09-03 02:46:00,1.79624,1.79624,1.79592,1.79614,5617639.0
2009-09-03 02:47:00,1.79615,1.79615,1.79589,1.79589,4088627.0
2009-09-03 02:48:00,1.79583,1.79584,1.79572,1.79579,7982403.0
2009-09-03 02:49:00,1.79533,1.79542,1.79529,1.79539,6580296.0
2009-09-03 02:50:00,1.79585,1.79604,1.79583,1.79602,4368847.0
2009-09-03 02:51:00,1.79607,1.79625,1.79605,1.79625,20357348.0
2009-09-03 02:52:00,1.79623,1.79623,1.79613,1.79613,4306370.0
2009-09-03 02:53:00,1.79616,1.79627,1.7961,1.7961,6389353.0
2009-09-03 02:54:00,1.79596,1.79596,1.79565,1.79571,6442442.0
2009-09-03 02:55:00,1.79564,1.79568,1.79556,1.79556,7676259.0
2009-09-03 02:56:00,1.79516,1.79553,1.79507,1.79553,3348860.0
2009-09-03 02:57:00,1.79552,1.79586,1.79552,1.79586,10955454.0
2009-09-03 02:58:00,1.79588,1.79598,1.79577,1.79577,3404313.0
2009-09-03 02:59:00,1.79561,1.79561,1.7953,1.79551,5352215.0
2009-09-03 03:00:00,1.79556,1.79572,1.7955,1.79556,10466995.0
2009-09-03 03:01:00,1.79554,1.79557,1.79538,1.79557,9124646.0
2009-09-03 03:02:00,1.7955,1.7955,1.79466,1.79466,17034616.0
2009-09-03 03:03:00,1.79521,1.7955,1.79521,1.79549,7755334.0
2009-09-03 03:04:00,1.79561,1.79569,1.79537,1.79537,4214218.0
2009-09-03 03:05:00,1.79517,1.79535,1.79484,1.79535,7540146.0
2009-09-03 03:06:00,1.79531,1.79558,1.79531,1.79558,12551584.0
2009-09-03 03:07:00,1.79562,1.79588,1.79562,1.79583,14220877.0
2009-09-03 03:08:00,1.79586,1.79595,1.79575,1.79595,5598132.0
2009-09-03 03:09:00,1.79582,1.79606,1.79582,1.79602,6618976.0
2009-09-03 03:10:00,1.79613,1.79613,1.79593,1.79601,17185136.0
2009-09-03 03:11:00,1.79589,1.79597,1.79582,1.79586,8698492.0
2009-09-03 03:12:00,1.79568,1.79569,1.79522,1.79522,22618140.0
2009-09-03 03:13:00,1.79536,1.79539,1.79493,1.79531,9022617.0
2009-09-03 03:14:00,1.79525,1.79533,1.79525,1.79527,5483047.0
2009-09-03 03:15:00,1.7953,1.79536,1.79523,1.79536,5298902.0
2009-09-03 03:16:00,1.79547,1.79573,1.79547,1.79572,8759126.0
2009-09-03 03:17:00,1.79571,1.79585,1.79571,1.79585,17194727.0
2009-09-03 03:18:00,1.79581,1.79585,1.79573,1.79585,15222262.0
2009-09-03 03:19:00,1.7957,1.79572,1.79559,1.79572,40766340.0
2009-09-03 03:20:00,1.79577,1.79577,1.79576,1.79576,3303131.0
2009-09-03 03:21:00,1.79579,1.79579,1.79573,1.79574,24927272.0
2009-09-03 03:22:00,1.79556,1.79556,1.7953,1.79555,5538590.0
2009-09-03 03:23:00,1.79577,1.79596,1.79577,1.7959,7603730.0
2009-09-03 03:24:00,1.79595,1.79595,1.79584,1.79584,11010429.0
2009-09-03 03:25:00,1.79593,1.79593,1.79574,1.79583,12064576.0
2009-09-03 03:26:00,1.79571,1.79571,1.79552,1.79564,6909648.0
2009-09-03 03:27:00,1.79563,1.79565,1.79559,1.79559,5333615.0
2009-09-03 03:28:00,1.79548,1.7956,1.79521,1.79521,23681839.0
2009-09-03 03:29:00,1.79527,1.79542,1.79527,1.79532,9882486.0
2009-09-03 03:30:00,1.79523,1.79523,1.79486,1.79521,13021875.0
2009-09-03 03:31:00,1.7951,1.79519,1.79453,1.79473,7313594.0
2009-09-03 03:32:00,1.79464,1.79467,1.79444,1.79467,3376465.0
2009-09-03 03:33:00,1.79481,1.7949,1.79471,1.79485,7489989.0
2009-09-03 03:34:00,1.79487,1.795,1.79487,1.79491,6705701.0
2009-09-03 03:35:00,1.79485,1.79485,1.79451,1.7947,6394437.0
2009-09-03 03:36:00,1.79481,1.79501,1.79475,1.79501,4264143.0
2009-09-03 03:37:00,1.79509,1.79534,1.79507,1.79527,10185303.0
2009-09-03 03:38:00,1.79527,1.79527,1.79509,1.79509,11698754.0
2009-09-03 03:39:00,1.7951,1.7951,1.79492,1.79492,6244343.0
2009-09-03 03:40:00,1.79496,1.79511,1.79495,1.79495,13685617.0
2009-09-03 03:41:00,1.79495,1.79524,1.79486,1.79524,12935585.0
2009-09-03 03:42:00,1.79525,1.79525,1.79512,1.79512,5042618.0
2009-09-03 03:43:00,1.7951,1.7951,1.79495,1.79495,2814474.0
2009-09-03 03:44:00,1.79488,1.79488,1.79458,1.79458,4131684.0
2009-09-03 03:45:00,1.79454,1.79461,1.79449,1.79449,66986052.0
2009-09-03 03:46:00,1.79452,1.79461,1.79447,1.79456,11397808.0
2009-09-03 03:47:00,1.79459,1.79459,1.79446,1.79446,7363871.0
2009-09-03 03:48:00,1.7944,1.7944,1.79419,1.79419,8267031.0
2009-09-03 03:49:00,1.79426,1.79445,1.79424,1.79445,10018968.0
2009-09-03 03:50:00,1.79454,1.79463,1.79447,1.79454,7523571.0
2009-09-03 03:51:00,1.79458,1.79464,1.79445,1.79464,7098448.0
2009-09-03 03:52:00,1.79463,1.7949,1.79453,1.7949,10184065.0
2009-09-03 03:53:00,1.79505,1.79515,1.79505,1.79506,7001237.0
2009-09-03 03:54:00,1.79493,1.79513,1.79493,1.79513,4426136.0
2009-09-03 03:55:00,1.79511,1.79514,1.79482,1.79482,18795711.0
2009-09-03 03:56:00,1.79476,1.79489,1.79476,1.79482,11288048.0
2009-09-03 03:57:00,1.79475,1.79475,1.79452,1.79461,8219995.0
2009-09-03 03:58:00,1.79462,1.79483,1.79462,1.79483,3196811.0
2009-09-03 03:59:00,1.79486,1.79486,1.79472,1.79474,6951800.0
2009-09-03 04:00:00,1.79483,1.79489,1.79481,1.79489,8250110.0
2009-09-03 04:01:00,1.79492,1.79492,1.79473,1.79473,6027413.0
2009-09-03 04:02:00,1.79474,1.79483,1.79468,1.79483,3216472.0
2009-09-03 04:03:00,1.7947,1.7947,1.79453,1.79455,9280016.0
2009-09-03 04:04:00,1.79451,1.79451,1.79427,1.79444,7886780.0
2009-09-03 04:05:00,1.7944,1.79441,1.79415,1.79441,5465314.0
2009-09-03 04:06:00,1.79446,1.79467,1.79446,1.79467,5380581.0
2009-09-03 04:07:00,1.79471,1.79474,1.7946,1.79464,4408403.0
2009-09-03 04:08:00,1.79444,1.79444,1.79394,1.79394,5867551.0
2009-09-03 04:09:00,1.79376,1.79376,1.7935,1.79373,7205593.0
2009-09-03 04:10:00,1.79382,1.79408,1.79382,1.79408,17142756.0
2009-09-03 04:11:00,1.79409,1.79433,1.79399,1.79423,2714812.0
2009-09-03 04:12:00,1.79432,1.79454,1.79432,1.79443,4563513.0
2009-09-03 04:13:00,1.79442,1.79458,1.79441,1.79446,6370915.0
2009-09-03 04:14:00,1.79428,1.79443,1.794,1.79427,3699131.0
2009-09-03 04:15:00,1.79425,1.79431,1.79417,1.79431,17695315.0
2009-09-03 04:16:00,1.79419,1.79431,1.79414,1.79414,3383517.0
2009-09-03 04:17:00,1.79417,1.79423,1.79415,1.79415,11678745.0
2009-09-03 04:18:00,1.79409,1.79409,1.79403,1.79404,4549677.0
2009-09-03 04:19:00,1.79408,1.79409,1.79408,1.79409,2099057.0
2009-09-03 04:20:00,1.79415,1.79432,1.79412,1.79418,5705864.0
2009-09-03 04:21:00,1.79409,1.79412,1.79397,1.79412,7225760.0
2009-09-03 04:22:00,1.79416,1.79416,1.79349,1.79378,12388328.0
2009-09-03 04:23:00,1.79392,1.79401,1.79385,1.79401,9599533.0
2009-09-03 04:24:00,1.79412,1.79421,1.79407,1.79421,7865409.0
2009-09-03 04:25:00,1.79417,1.79428,1.79382,1.79412,8465995.0
2009-09-03 04:26:00,1.79425,1.7943,1.79413,1.79413,6153821.0
2009-09-03 04:27:00,1.79429,1.79451,1.79429,1.79436,8016110.0
2009-09-03 04:28:00,1.79449,1.79461,1.79447,1.79461,10570994.0
2009-09-03 04:29:00,1.79458,1.79458,1.79449,1.79449,12215063.0
2009-09-03 04:30:00,1.79454,1.79466,1.79445,1.79466,8470646.0
2009-09-03 04:31:00,1.79425,1.7943,1.79425,1.79425,3973438.0
2009-09-03 04:32:00,1.79465,1.79472,1.79463,1.79463,3973438.0
2009-09-03 04:33:00,1.79447,1.79447,1.79419,1.79436,9597585.0
2009-09-03 04:34:00,1.79429,1.79435,1.79425,1.79427,3043267.0
2009-09-03 04:35:00,1.79427,1.79427,1.79421,1.79423,6050679.0
2009-09-03 04:36:00,1.79429,1.79432,1.79429,1.79432,1465069.0
2009-09-03 04:37:00,1.79422,1.79422,1.79265,1.79419,7640065.0
2009-09-03 04:38:00,1.79415,1.79415,1.79389,1.79389,1147126.0
2009-09-03 04:39:00,1.79393,1.79402,1.79389,1.79402,5996081.0
2009-09-03 04:40:00,1.79425,1.79448,1.79425,1.79448,4347648.0
2009-09-03 04:41:00,1.79449,1.79449,1.79425,1.79439,4848866.0
2009-09-03 04:42:00,1.79439,1.79449,1.79435,1.79449,5706513.0
2009-09-03 04:43:00,1.79453,1.79472,1.79448,1.79472,2679191.0
2009-09-03 04:44:00,1.79486,1.79523,1.79486,1.79509,6858055.0
2009-09-03 04:45:00,1.79499,1.79499,1.79442,1.79473,5373509.0
2009-09-03 04:46:00,1.79466,1.79468,1.79445,1.79445,4129423.0
2009-09-03 04:47:00,1.79421,1.79426,1.7941,1.79416,8624081.0
2009-09-03 04:48:00,1.79411,1.79411,1.79365,1.79365,11177305.0
2009-09-03 04:49:00,1.79358,1.79358,1.79345,1.79347,9721548.0
2009-09-03 04:50:00,1.79363,1.79386,1.79363,1.79376,8269105.0
2009-09-03 04:51:00,1.79376,1.79393,1.79374,1.79393,10114587.0
2009-09-03 04:52:00,1.79401,1.79435,1.79401,1.79435,8229459.0
2009-09-03 04:53:00,1.79433,1.79433,1.79285,1.7942,5128534.0
2009-09-03 04:54:00,1.79409,1.79435,1.79409,1.79434,7046353.0
2009-09-03 04:55:00,1.79433,1.79455,1.79433,1.79455,15014181.0
2009-09-03 04:56:00,1.79455,1.79471,1.79444,1.7945,8671745.0
2009-09-03 04:57:00,1.79455,1.79465,1.79453,1.7946,14964289.0
2009-09-03 04:58:00,1.79463,1.79476,1.79448,1.79476,10096336.0
2009-09-03 04:59:00,1.79473,1.79513,1.79473,1.79513,11566327.0
2009-09-03 05:00:00,1.79517,1.79517,1.79492,1.79507,7066589.0
2009-09-03 05:01:00,1.79505,1.79512,1.79503,1.79512,27470700.0
2009-09-03 05:02:00,1.79503,1.79503,1.79485,1.795,9232705.0
2009-09-03 05:03:00,1.7951,1.79521,1.79504,1.79521,4575620.0
2009-09-03 05:04:00,1.79507,1.79507,1.79479,1.7949,10138925.0
2009-09-03 05:05:00,1.79482,1.7953,1.79482,1.7953,4156691.0
2009-09-03 05:06:00,1.79544,1.79566,1.79544,1.79566,8822094.0
2009-09-03 05:07:00,1.79566,1.79566,1.79552,1.79556,14080078.0
2009-09-03 05:08:00,1.79548,1.79548,1.79538,1.79545,40633400.0
2009-09-03 05:09:00,1.79548,1.7957,1.79548,1.79554,19177307.0
2009-09-03 05:10:00,1.79546,1.79546,1.79531,1.79541,15761284.0
2009-09-03 05:11:00,1.79527,1.79545,1.79527,1.79545,2936001.0
2009-09-03 05:12:00,1.79552,1.79567,1.79545,1.79567,17663769.0
2009-09-03 05:13:00,1.79564,1.79564,1.79505,1.79505,6684039.0
2009-09-03 05:14:00,1.79508,1.79511,1.79501,1.79501,13835808.0
2009-09-03 05:15:00,1.795,1.795,1.7949,1.7949,8914958.0
2009-09-03 05:16:00,1.7948,1.79485,1.79458,1.79462,3250335.0
2009-09-03 05:17:00,1.79474,1.79485,1.79474,1.79485,4236313.0
2009-09-03 05:18:00,1.7949,1.7949,1.79481,1.79481,11085300.0
2009-09-03 05:19:00,1.79487,1.79487,1.79473,1.79486,6690215.0
2009-09-03 05:20:00,1.7949,1.79497,1.79475,1.79497,13699416.0
2009-09-03 05:21:00,1.79502,1.79507,1.79497,1.79507,9988773.0
2009-09-03 05:22:00,1.79509,1.79522,1.79501,1.79522,4717601.0
2009-09-03 05:23:00,1.79519,1.79519,1.79499,1.79519,7617527.0
2009-09-03 05:24:00,1.79534,1.7956,1.79534,1.79545,4207115.0
2009-09-03 05:25:00,1.79536,1.79536,1.79517,1.79531,4150918.0
2009-09-03 05:26:00,1.79533,1.79533,1.79516,1.79516,7757555.0
2009-09-03 05:27:00,1.79511,1.79513,1.79483,1.79483,12725839.0
2009-09-03 05:28:00,1.79468,1.79468,1.79435,1.79448,3749898.0
2009-09-03 05:29:00,1.79461,1.79482,1.79461,1.79482,8165471.0
2009-09-03 05:30:00,1.79494,1.79495,1.79477,1.79477,9640706.0
2009-09-03 05:31:00,1.79464,1.79464,1.79433,1.79452,5131050.0
2009-09-03 05:32:00,1.79465,1.79472,1.79455,1.79472,12109806.0
2009-09-03 05:33:00,1.79497,1.79502,1.79495,1.79502,5665215.0
2009-09-03 05:34:00,1.79501,1.7951,1.79501,1.79502,37330104.0
2009-09-03 05:35:00,1.79494,1.79494,1.79472,1.79475,7132461.0
2009-09-03 05:36:00,1.7947,1.7947,1.79444,1.79457,7540635.0
2009-09-03 05:37:00,1.79454,1.79469,1.79436,1.79436,17861834.0
2009-09-03 05:38:00,1.79442,1.79445,1.79429,1.7943,6677626.0
2009-09-03 05:39:00,1.79427,1.79432,1.79424,1.79432,5461947.0
2009-09-03 05:40:00,1.7943,1.79436,1.79419,1.79427,7862286.0
2009-09-03 05:41:00,1.79426,1.79439,1.79426,1.79431,2714142.0
2009-09-03 05:42:00,1.79421,1.79425,1.79412,1.79412,12616717.0
2009-09-03 05:43:00,1.79419,1.79419,1.79401,1.79402,5277483.0
2009-09-03 05:44:00,1.79391,1.79411,1.79391,1.79409,14826628.0
2009-09-03 05:45:00,1.79397,1.79398,1.7939,1.7939,5352763.0
2009-09-03 05:46:00,1.79397,1.79416,1.79397,1.79414,2945331.0
2009-09-03 05:47:00,1.79415,1.79426,1.79395,1.79423,91859610.0
2009-09-03 05:48:00,1.79428,1.79433,1.79407,1.79419,14553439.0
2009-09-03 05:49:00,1.79413,1.79413,1.79383,1.79398,4232845.0
2009-09-03 05:50:00,1.79401,1.79401,1.79395,1.794,32372780.0
2009-09-03 05:51:00,1.79393,1.79393,1.79375,1.79386,5175679.0
2009-09-03 05:52:00,1.79399,1.79402,1.79392,1.79393,4248399.0
2009-09-03 05:53:00,1.79393,1.79424,1.79362,1.79424,12390839.0
2009-09-03 05:54:00,1.79429,1.79438,1.79424,1.79424,5160591.0
2009-09-03 05:55:00,1.79416,1.79416,1.794,1.79411,1750446.0
2009-09-03 05:56:00,1.79419,1.79442,1.79419,1.79427,4632834.0
2009-09-03 05:57:00,1.79423,1.79423,1.79408,1.79421,10651488.0
2009-09-03 05:58:00,1.79423,1.79428,1.79408,1.79415,4889545.0
2009-09-03 05:59:00,1.79413,1.79421,1.79398,1.79421,6868481.0
2009-09-03 06:00:00,1.79423,1.7943,1.79416,1.79429,7872436.0
2009-09-03 06:01:00,1.79431,1.79445,1.79431,1.79445,12228703.0
2009-09-03 06:02:00,1.79446,1.79456,1.79439,1.79454,10194292.0
2009-09-03 06:03:00,1.79453,1.79459,1.79439,1.79459,2021850.0
2009-09-03 06:04:00,1.79463,1.79469,1.79447,1.79447,10571540.0
2009-09-03 06:05:00,1.79434,1.79434,1.79419,1.79434,4698167.0
2009-09-03 06:06:00,1.79449,1.79466,1.79449,1.79453,24011884.0
2009-09-03 06:07:00,1.7943,1.79458,1.79421,1.79452,12418975.0
2009-09-03 06:08:00,1.79463,1.79468,1.79433,1.79468,54110241.0
2009-09-03 06:09:00,1.79473,1.79473,1.79464,1.79464,58517118.0
2009-09-03 06:10:00,1.79462,1.79462,1.79448,1.7945,22792083.0
2009-09-03 06:11:00,1.7946,1.79464,1.79449,1.79462,4344572.0
2009-09-03 06:12:00,1.79463,1.79468,1.79457,1.79468,11960422.0
2009-09-03 06:13:00,1.79463,1.7947,1.79461,1.79469,6601328.0
2009-09-03 06:14:00,1.79461,1.79501,1.79461,1.79501,5251840.0
2009-09-03 06:15:00,1.79493,1.79493,1.79462,1.79462,3301260.0
2009-09-03 06:16:00,1.79441,1.79441,1.79378,1.79378,31700340.0
2009-09-03 06:17:00,1.79369,1.7938,1.79366,1.7938,5852490.0
2009-09-03 06:18:00,1.7938,1.7938,1.7936,1.79369,4366955.0
2009-09-03 06:19:00,1.79376,1.79391,1.79376,1.79391,5951161.0
2009-09-03 06:20:00,1.79388,1.79408,1.79385,1.79385,5156877.0
2009-09-03 06:21:00,1.7938,1.7938,1.79358,1.7936,3415845.0
2009-09-03 06:22:00,1.79367,1.79375,1.79363,1.79375,6828012.0
2009-09-03 06:23:00,1.79384,1.79385,1.79369,1.79378,10988901.0
2009-09-03 06:24:00,1.79363,1.79365,1.79347,1.79354,36462450.0
2009-09-03 06:25:00,1.7936,1.79364,1.79358,1.79364,7124166.0
2009-09-03 06:26:00,1.79358,1.79358,1.79339,1.79343,4572777.0
2009-09-03 06:27:00,1.79335,1.7934,1.79326,1.7934,13862186.0
2009-09-03 06:28:00,1.79333,1.79333,1.79319,1.79319,12351656.0
2009-09-03 06:29:00,1.79323,1.79356,1.79323,1.79351,3116629.0
2009-09-03 06:30:00,1.7935,1.79354,1.79209,1.79348,15068553.0
2009-09-03 06:31:00,1.79344,1.79352,1.79314,1.79352,11815925.0
2009-09-03 06:32:00,1.79349,1.79349,1.7932,1.79333,17726058.0
2009-09-03 06:33:00,1.79319,1.79355,1.79319,1.79355,5358357.0
2009-09-03 06:34:00,1.79358,1.79358,1.79338,1.79341,8294217.0
2009-09-03 06:35:00,1.79339,1.79347,1.79198,1.79347,3596802.0
2009-09-03 06:36:00,1.79351,1.79365,1.79346,1.79362,4406410.0
2009-09-03 06:37:00,1.7936,1.7936,1.79308,1.79339,4884496.0
2009-09-03 06:38:00,1.79345,1.79346,1.79333,1.79336,8873137.0
2009-09-03 06:39:00,1.79323,1.79323,1.79295,1.79319,13175814.0
2009-09-03 06:40:00,1.79324,1.79331,1.79321,1.79331,27368976.0
2009-09-03 06:41:00,1.79338,1.79349,1.79338,1.79339,8110502.0
2009-09-03 06:42:00,1.79338,1.79338,1.79295,1.79315,10339455.0
2009-09-03 06:43:00,1.79314,1.79338,1.79301,1.79338,8327985.0
2009-09-03 06:44:00,1.79331,1.79349,1.79331,1.7934,4361498.0
2009-09-03 06:45:00,1.79332,1.79341,1.79305,1.79338,4327980.0
2009-09-03 06:46:00,1.79312,1.79321,1.79279,1.79321,18021341.0
2009-09-03 06:47:00,1.7932,1.79329,1.7932,1.79327,21190056.0
2009-09-03 06:48:00,1.79316,1.79316,1.79287,1.79308,9594371.0
2009-09-03 06:49:00,1.79318,1.7933,1.79314,1.7933,4661535.0
2009-09-03 06:50:00,1.79338,1.79352,1.79338,1.79352,2884342.0
2009-09-03 06:51:00,1.79347,1.79364,1.79347,1.79364,7814343.0
2009-09-03 06:52:00,1.79363,1.79363,1.79341,1.79341,11491037.0
2009-09-03 06:53:00,1.79351,1.79365,1.79346,1.79346,7049788.0
2009-09-03 06:54:00,1.79338,1.79348,1.79331,1.79334,26646705.0
2009-09-03 06:55:00,1.79334,1.79334,1.79302,1.79302,7086404.0
2009-09-03 06:56:00,1.79289,1.79296,1.7927,1.79296,4069929.0
2009-09-03 06:57:00,1.79306,1.79338,1.7929,1.79338,14195302.0
2009-09-03 06:58:00,1.79345,1.79345,1.79329,1.79336,3946011.0
2009-09-03 06:59:00,1.79329,1.79352,1.79329,1.79352,17271765.0
2009-09-03 07:00:00,1.79364,1.79381,1.79363,1.79363,4417019.0
2009-09-03 07:01:00,1.79356,1.7937,1.79352,1.7937,5129117.0
2009-09-03 07:02:00,1.79386,1.79389,1.7938,1.7938,12968463.0
2009-09-03 07:03:00,1.7937,1.79384,1.7937,1.79379,14231987.0
2009-09-03 07:04:00,1.79371,1.79371,1.79344,1.7936,40777415.0
2009-09-03 07:05:00,1.79371,1.79388,1.7937,1.7937,4320039.0
2009-09-03 07:06:00,1.79378,1.79381,1.79374,1.79378,2998748.0
2009-09-03 07:07:00,1.79371,1.79371,1.79353,1.79353,2092077.0
2009-09-03 07:08:00,1.79336,1.79336,1.79301,1.79328,22158273.0
2009-09-03 07:09:00,1.79339,1.79346,1.79337,1.79344,9354856.0
2009-09-03 07:10:00,1.79342,1.79342,1.79319,1.79328,5768286.0
2009-09-03 07:11:00,1.79327,1.79337,1.79317,1.7932,7916385.0
2009-09-03 07:12:00,1.79322,1.79325,1.79313,1.79314,5221645.0
2009-09-03 07:13:00,1.79312,1.79324,1.79312,1.79324,13518428.0
2009-09-03 07:14:00,1.79326,1.79331,1.79292,1.79298,11945799.0
2009-09-03 07:15:00,1.79298,1.79315,1.79294,1.79315,19896888.0
2009-09-03 07:16:00,1.7932,1.79342,1.79319,1.79319,13101337.0
2009-09-03 07:17:00,1.79326,1.7935,1.79326,1.7935,5306775.0
2009-09-03 07:18:00,1.79354,1.79359,1.79348,1.79359,20708018.0
2009-09-03 07:19:00,1.79363,1.79381,1.79357,1.79381,11924799.0
2009-09-03 07:20:00,1.79384,1.794,1.79377,1.794,5067084.0
2009-09-03 07:21:00,1.79403,1.79406,1.79399,1.79399,3099372.0
2009-09-03 07:22:00,1.79357,1.79412,1.79357,1.79397,3297459.0
2009-09-03 07:23:00,1.79405,1.79418,1.79392,1.79418,9285166.0
2009-09-03 07:24:00,1.7942,1.79424,1.79407,1.79424,9172868.0
2009-09-03 07:25:00,1.79432,1.79453,1.79432,1.79445,17432021.0
2009-09-03 07:26:00,1.79454,1.79467,1.79446,1.79466,5903640.0
2009-09-03 07:27:00,1.79466,1.79469,1.79464,1.79469,15665290.0
2009-09-03 07:28:00,1.79468,1.79469,1.79454,1.79464,5652780.0
2009-09-03 07:29:00,1.79465,1.79469,1.79465,1.79465,6956610.0
2009-09-03 07:30:00,1.79465,1.79477,1.79456,1.79477,33225010.0
2009-09-03 07:31:00,1.79477,1.7951,1.79477,1.79487,7188195.0
2009-09-03 07:32:00,1.79485,1.79485,1.79464,1.79469,4952430.0
2009-09-03 07:33:00,1.79467,1.79473,1.79467,1.79472,33754371.0
2009-09-03 07:34:00,1.79474,1.79478,1.79467,1.79469,19726005.0
2009-09-03 07:35:00,1.79474,1.79488,1.79468,1.79474,4796310.0
2009-09-03 07:36:00,1.79466,1.79487,1.79466,1.79487,3050812.0
2009-09-03 07:37:00,1.79487,1.79499,1.7945,1.79499,2289597.0
2009-09-03 07:38:00,1.79502,1.79502,1.79491,1.79491,4002741.0
2009-09-03 07:39:00,1.79492,1.7953,1.7949,1.7953,4560910.0
2009-09-03 07:40:00,1.79518,1.79545,1.79383,1.79383,5539459.0
2009-09-03 07:41:00,1.79519,1.79519,1.79492,1.79519,6135570.0
2009-09-03 07:42:00,1.79536,1.79549,1.79533,1.79533,5261933.0
2009-09-03 07:43:00,1.7954,1.79547,1.79537,1.79538,65162016.0
2009-09-03 07:44:00,1.79543,1.79559,1.79543,1.79543,5224089.0
2009-09-03 07:45:00,1.79546,1.7957,1.79545,1.7957,10799207.0
2009-09-03 07:46:00,1.79565,1.79565,1.79541,1.79549,16498840.0
2009-09-03 07:47:00,1.79547,1.79547,1.79525,1.79525,10511066.0
2009-09-03 07:48:00,1.79512,1.79512,1.79477,1.79481,7710440.0
2009-09-03 07:49:00,1.79484,1.79494,1.79472,1.79494,4307625.0
2009-09-03 07:50:00,1.79491,1.79511,1.79491,1.79511,4639452.0
2009-09-03 07:51:00,1.79508,1.79521,1.795,1.79521,5278123.0
2009-09-03 07:52:00,1.79517,1.79517,1.79499,1.79514,12446698.0
2009-09-03 07:53:00,1.7951,1.79515,1.79497,1.79508,16648451.0
2009-09-03 07:54:00,1.79511,1.79517,1.79475,1.79517,8024504.0
2009-09-03 07:55:00,1.79509,1.79509,1.79484,1.79484,2855455.0
2009-09-03 07:56:00,1.79497,1.79503,1.79496,1.79501,107347682.0
2009-09-03 07:57:00,1.79502,1.79502,1.79487,1.79487,8834761.0
2009-09-03 07:58:00,1.79489,1.79503,1.79482,1.79503,10539869.0
2009-09-03 07:59:00,1.79514,1.79542,1.79512,1.79542,5533699.0
2009-09-03 08:00:00,1.79553,1.79563,1.7954,1.79544,8499449.0
2009-09-03 08:01:00,1.7955,1.79594,1.7955,1.79594,36387610.0
2009-09-03 08:02:00,1.79615,1.79652,1.79615,1.79652,7517758.0
2009-09-03 08:03:00,1.7967,1.79724,1.7967,1.79705,55105533.0
2009-09-03 08:04:00,1.79693,1.79713,1.79664,1.79664,6674085.0
2009-09-03 08:05:00,1.79655,1.79655,1.79623,1.79642,6263834.0
2009-09-03 08:06:00,1.79637,1.79663,1.7963,1.79663,4172679.0
2009-09-03 08:07:00,1.79677,1.79706,1.79677,1.79686,9797284.0
2009-09-03 08:08:00,1.7968,1.7968,1.79621,1.79621,10512556.0
2009-09-03 08:09:00,1.79615,1.79635,1.7961,1.79635,12106809.0
2009-09-03 08:10:00,1.79641,1.79666,1.7964,1.79666,4457041.0
2009-09-03 08:11:00,1.79672,1.79676,1.79648,1.79648,11423093.0
2009-09-03 08:12:00,1.79644,1.79645,1.79638,1.79641,40485640.0
2009-09-03 08:13:00,1.7965,1.79673,1.7965,1.79659,11854439.0
2009-09-03 08:14:00,1.79651,1.79651,1.79612,1.79612,4485946.0
2009-09-03 08:15:00,1.796,1.79624,1.796,1.79612,50794138.0
2009-09-03 08:16:00,1.79615,1.79617,1.79611,1.79616,3364567.0
2009-09-03 08:17:00,1.79622,1.79629,1.79604,1.79629,2813962.0
2009-09-03 08:18:00,1.79638,1.79683,1.79638,1.79683,12103080.0
2009-09-03 08:19:00,1.79691,1.79697,1.79669,1.79669,8364958.0
2009-09-03 08:20:00,1.79652,1.79652,1.7961,1.7961,23813822.0
2009-09-03 08:21:00,1.79596,1.79596,1.7957,1.79575,16758416.0
2009-09-03 08:22:00,1.79577,1.79602,1.79577,1.79602,13408611.0
2009-09-03 08:23:00,1.79603,1.79603,1.79592,1.79601,4884038.0
2009-09-03 08:24:00,1.79595,1.79618,1.79595,1.79611,106761564.0
2009-09-03 08:25:00,1.79614,1.79623,1.79604,1.79604,10509904.0
2009-09-03 08:26:00,1.79586,1.79586,1.79565,1.79585,61164406.0
2009-09-03 08:27:00,1.79598,1.79664,1.79598,1.79639,28775150.0
2009-09-03 08:28:00,1.79644,1.79665,1.79638,1.79665,2736206.0
2009-09-03 08:29:00,1.79681,1.79709,1.79681,1.79698,6057163.0
2009-09-03 08:30:00,1.79706,1.79717,1.79683,1.79683,6023031.0
2009-09-03 08:31:00,1.79676,1.79676,1.79631,1.79661,5831076.0
2009-09-03 08:32:00,1.7964,1.7964,1.79597,1.79597,6406732.0
2009-09-03 08:33:00,1.79593,1.796,1.79583,1.79583,3113331.0
2009-09-03 08:34:00,1.79581,1.79583,1.7957,1.79583,3857321.0
2009-09-03 08:35:00,1.79568,1.79568,1.79547,1.79557,2969838.0
2009-09-03 08:36:00,1.79555,1.79555,1.79537,1.79551,4840960.0
2009-09-03 08:37:00,1.79548,1.79558,1.79544,1.79555,12014884.0
2009-09-03 08:38:00,1.79536,1.79556,1.79534,1.79534,6121730.0
2009-09-03 08:39:00,1.79539,1.79549,1.79535,1.79549,6868704.0
2009-09-03 08:40:00,1.79537,1.79547,1.79512,1.79547,8412129.0
2009-09-03 08:41:00,1.79549,1.7955,1.79535,1.79535,14450417.0
2009-09-03 08:42:00,1.79544,1.79544,1.79526,1.79526,8155350.0
2009-09-03 08:43:00,1.79519,1.79529,1.79491,1.79491,5352360.0
2009-09-03 08:44:00,1.79473,1.79473,1.79445,1.79447,23324646.0
2009-09-03 08:45:00,1.79453,1.79493,1.79453,1.79493,6422379.0
2009-09-03 08:46:00,1.79494,1.79517,1.79494,1.79517,6577672.0
2009-09-03 08:47:00,1.79517,1.79533,1.79517,1.79533,2828835.0
2009-09-03 08:48:00,1.79541,1.79562,1.79538,1.79562,24418802.0
2009-09-03 08:49:00,1.79565,1.79595,1.79565,1.79585,3086709.0
2009-09-03 08:50:00,1.7958,1.7958,1.79552,1.79577,7196139.0
2009-09-03 08:51:00,1.7959,1.79603,1.7959,1.79594,13975611.0
2009-09-03 08:52:00,1.796,1.79611,1.796,1.79604,6699427.0
2009-09-03 08:53:00,1.79586,1.79586,1.79458,1.79472,51835550.0
2009-09-03 08:54:00,1.7947,1.7947,1.79433,1.79433,2895988.0
2009-09-03 08:55:00,1.79438,1.79445,1.79415,1.79445,5805430.0
2009-09-03 08:56:00,1.79453,1.79472,1.79453,1.79472,8331700.0
2009-09-03 08:57:00,1.79472,1.79489,1.79472,1.79484,5808153.0
2009-09-03 08:58:00,1.79495,1.79511,1.7948,1.7948,9901492.0
2009-09-03 08:59:00,1.79487,1.79543,1.79487,1.79543,12567137.0
2009-09-03 09:00:00,1.79542,1.79546,1.79528,1.79546,26948530.0
2009-09-03 09:01:00,1.79549,1.79554,1.79533,1.79554,3351013.0
2009-09-03 09:02:00,1.79566,1.79602,1.79566,1.79602,6289001.0
2009-09-03 09:03:00,1.79607,1.79619,1.79602,1.79602,2476060.0
2009-09-03 09:04:00,1.79605,1.79613,1.79605,1.79612,5102813.0
2009-09-03 09:05:00,1.7963,1.79678,1.7963,1.79678,27459792.0
2009-09-03 09:06:00,1.79672,1.797,1.79672,1.797,2504952.0
2009-09-03 09:07:00,1.79718,1.79728,1.79718,1.7972,7107870.0
2009-09-03 09:08:00,1.79717,1.79717,1.79693,1.79693,11196752.0
2009-09-03 09:09:00,1.79693,1.79712,1.79687,1.79712,26049399.0
2009-09-03 09:10:00,1.79718,1.7973,1.79703,1.79703,6364010.0
2009-09-03 09:11:00,1.79705,1.79751,1.79705,1.79751,9938846.0
2009-09-03 09:12:00,1.79754,1.79788,1.79746,1.79782,6110494.0
2009-09-03 09:13:00,1.79799,1.79841,1.79799,1.79841,7040089.0
2009-09-03 09:14:00,1.79848,1.79868,1.79848,1.79855,83340168.0
2009-09-03 09:15:00,1.79845,1.79873,1.79827,1.79873,7614213.0
2009-09-03 09:16:00,1.79873,1.79873,1.79835,1.79835,18257540.0
2009-09-03 09:17:00,1.79848,1.7986,1.79848,1.7986,3527075.0
2009-09-03 09:18:00,1.79851,1.79851,1.79815,1.79815,45338589.0
2009-09-03 09:19:00,1.79807,1.79807,1.79774,1.79783,94607073.0
2009-09-03 09:20:00,1.7978,1.79784,1.79764,1.79776,2571389.0
2009-09-03 09:21:00,1.79778,1.79791,1.79774,1.79788,9068452.0
2009-09-03 09:22:00,1.79779,1.79779,1.79753,1.79762,2450790.0
2009-09-03 09:23:00,1.79759,1.79783,1.79759,1.79762,9602477.0
2009-09-03 09:24:00,1.79759,1.79759,1.79736,1.79741,5279777.0
2009-09-03 09:25:00,1.7975,1.79774,1.79749,1.79752,4544556.0
2009-09-03 09:26:00,1.79757,1.79785,1.79757,1.79785,20973888.0
2009-09-03 09:27:00,1.79789,1.79793,1.79775,1.79778,10079899.0
2009-09-03 09:28:00,1.79778,1.79778,1.79735,1.79735,9038117.0
2009-09-03 09:29:00,1.79722,1.79724,1.79704,1.79709,5195814.0
2009-09-03 09:30:00,1.79704,1.79722,1.79671,1.79695,9587554.0
2009-09-03 09:31:00,1.79703,1.79722,1.79703,1.79705,49938720.0
2009-09-03 09:32:00,1.79696,1.79696,1.79642,1.79654,28164208.0
2009-09-03 09:33:00,1.79644,1.79656,1.79639,1.79639,17781382.0
2009-09-03 09:34:00,1.79643,1.79653,1.79643,1.79645,8612398.0
2009-09-03 09:35:00,1.79646,1.7965,1.79633,1.79639,8667718.0
2009-09-03 09:36:00,1.79635,1.79674,1.79618,1.79674,5877987.0
2009-09-03 09:37:00,1.79679,1.79714,1.79679,1.79714,2732859.0
2009-09-03 09:38:00,1.79726,1.79769,1.79726,1.79769,5743032.0
2009-09-03 09:39:00,1.79775,1.79783,1.79766,1.79766,15091625.0
2009-09-03 09:40:00,1.79755,1.79755,1.79693,1.79693,37212474.0
2009-09-03 09:41:00,1.79685,1.79699,1.79685,1.79696,15400429.0
2009-09-03 09:42:00,1.79703,1.79706,1.79699,1.797,74534340.0
2009-09-03 09:43:00,1.79695,1.79695,1.79681,1.79688,6975584.0
2009-09-03 09:44:00,1.7968,1.7968,1.79656,1.79665,5776149.0
2009-09-03 09:45:00,1.79668,1.79692,1.79664,1.79692,3901836.0
2009-09-03 09:46:00,1.79688,1.79688,1.79665,1.79665,14314951.0
2009-09-03 09:47:00,1.7968,1.79697,1.79678,1.79678,5414554.0
2009-09-03 09:48:00,1.79688,1.797,1.79688,1.7969,3774122.0
2009-09-03 09:49:00,1.79694,1.79714,1.79692,1.79692,50449375.0
2009-09-03 09:50:00,1.79684,1.79684,1.79663,1.79679,7587570.0
2009-09-03 09:51:00,1.79666,1.79681,1.79665,1.7967,4538420.0
2009-09-03 09:52:00,1.79667,1.79697,1.79667,1.79697,22016813.0
2009-09-03 09:53:00,1.7971,1.79722,1.79707,1.79722,2048209.0
2009-09-03 09:54:00,1.79721,1.79721,1.79694,1.79709,7954510.0
2009-09-03 09:55:00,1.79711,1.79712,1.7968,1.7968,14592328.0
2009-09-03 09:56:00,1.79673,1.79688,1.79671,1.79688,4088177.0
2009-09-03 09:57:00,1.79686,1.79687,1.79674,1.79687,10944251.0
2009-09-03 09:58:00,1.79687,1.79687,1.79655,1.79655,53986281.0
2009-09-03 09:59:00,1.79647,1.79707,1.79647,1.79707,14624099.0
2009-09-03 10:00:00,1.79706,1.7972,1.79692,1.7972,30360832.0
2009-09-03 10:01:00,1.79739,1.79754,1.79734,1.79734,13781811.0
2009-09-03 10:02:00,1.79718,1.79718,1.79682,1.79691,12759824.0
2009-09-03 10:03:00,1.79702,1.79724,1.7969,1.7969,13911380.0
2009-09-03 10:04:00,1.79694,1.79694,1.79646,1.79646,3324357.0
2009-09-03 10:05:00,1.79635,1.79637,1.79628,1.79635,6756970.0
2009-09-03 10:06:00,1.79637,1.79637,1.79624,1.79631,11743418.0
2009-09-03 10:07:00,1.7962,1.79636,1.79582,1.79629,13424064.0
2009-09-03 10:08:00,1.7962,1.7962,1.79605,1.79618,38003121.0
2009-09-03 10:09:00,1.79619,1.79637,1.79619,1.7962,6392952.0
2009-09-03 10:10:00,1.79617,1.79651,1.79617,1.79651,12644743.0
2009-09-03 10:11:00,1.7965,1.79651,1.79643,1.79649,13533105.0
2009-09-03 10:12:00,1.79643,1.79654,1.79636,1.79654,3585202.0
2009-09-03 10:13:00,1.79645,1.79645,1.79629,1.7964,5892300.0
2009-09-03 10:14:00,1.79652,1.79669,1.79652,1.79669,58633272.0
2009-09-03 10:15:00,1.79673,1.79679,1.79667,1.79667,61091496.0
2009-09-03 10:16:00,1.7966,1.79667,1.79653,1.79667,3459604.0
2009-09-03 10:17:00,1.79664,1.79664,1.79625,1.79638,8678019.0
2009-09-03 10:18:00,1.79627,1.79632,1.79612,1.79632,5969989.0
2009-09-03 10:19:00,1.79633,1.79637,1.79624,1.79636,6784084.0
2009-09-03 10:20:00,1.79633,1.79653,1.7963,1.79653,5304777.0
2009-09-03 10:21:00,1.79658,1.797,1.79658,1.797,2506565.0
2009-09-03 10:22:00,1.79703,1.7976,1.79702,1.7976,5061852.0
2009-09-03 10:23:00,1.79779,1.7979,1.79778,1.7979,4526249.0
2009-09-03 10:24:00,1.79811,1.7985,1.79811,1.79842,88743983.0
2009-09-03 10:25:00,1.79836,1.79836,1.79808,1.79816,3411680.0
2009-09-03 10:26:00,1.79814,1.79821,1.79808,1.79815,21367328.0
2009-09-03 10:27:00,1.7982,1.79837,1.79798,1.79837,10392360.0
2009-09-03 10:28:00,1.7985,1.79951,1.7985,1.79951,10625705.0
2009-09-03 10:29:00,1.7995,1.79992,1.7995,1.79987,8465814.0
2009-09-03 10:30:00,1.80008,1.80071,1.80008,1.80066,3407546.0
2009-09-03 10:31:00,1.80065,1.80072,1.80044,1.80044,12959218.0
2009-09-03 10:32:00,1.8004,1.8004,1.79956,1.79956,14720709.0
2009-09-03 10:33:00,1.79956,1.79956,1.79936,1.79936,4857887.0
2009-09-03 10:34:00,1.7993,1.79932,1.79905,1.79915,12242355.0
2009-09-03 10:35:00,1.79911,1.79911,1.7986,1.7986,6782899.0
2009-09-03 10:36:00,1.79877,1.79895,1.79877,1.79895,9066669.0
2009-09-03 10:37:00,1.799,1.7992,1.79895,1.7992,3485466.0
2009-09-03 10:38:00,1.79917,1.79941,1.79909,1.79941,11965547.0
2009-09-03 10:39:00,1.79943,1.79964,1.79943,1.79955,2830368.0
2009-09-03 10:40:00,1.79968,1.80003,1.79968,1.80003,8817736.0
2009-09-03 10:41:00,1.80001,1.80036,1.80001,1.80036,8574313.0
2009-09-03 10:42:00,1.80029,1.80051,1.80029,1.80045,7058969.0
2009-09-03 10:43:00,1.80042,1.80096,1.80042,1.80096,7228357.0
2009-09-03 10:44:00,1.80083,1.80083,1.80042,1.80042,6172554.0
2009-09-03 10:45:00,1.80035,1.80035,1.79991,1.79991,14835660.0
2009-09-03 10:46:00,1.7998,1.7998,1.79946,1.79946,10754533.0
2009-09-03 10:47:00,1.79945,1.79945,1.79922,1.79925,4942771.0
2009-09-03 10:48:00,1.79952,1.80018,1.79952,1.80018,15568658.0
2009-09-03 10:49:00,1.80035,1.80087,1.80035,1.80087,4841298.0
2009-09-03 10:50:00,1.80099,1.80122,1.80099,1.80116,6602325.0
2009-09-03 10:51:00,1.80122,1.80137,1.80122,1.80122,12124066.0
2009-09-03 10:52:00,1.80108,1.80108,1.80055,1.80055,12358741.0
2009-09-03 10:53:00,1.80042,1.80042,1.79999,1.80008,5494849.0
2009-09-03 10:54:00,1.80012,1.80029,1.80011,1.80026,42041745.0
2009-09-03 10:55:00,1.80014,1.80014,1.79977,1.79995,3679928.0
2009-09-03 10:56:00,1.79993,1.80002,1.79993,1.79994,27496784.0
2009-09-03 10:57:00,1.79995,1.80002,1.79993,1.79993,47786640.0
2009-09-03 10:58:00,1.79993,1.80005,1.79992,1.79998,4944956.0
2009-09-03 10:59:00,1.80017,1.80032,1.80017,1.80018,6735354.0
2009-09-03 11:00:00,1.80036,1.80055,1.80032,1.80055,12437984.0
2009-09-03 11:01:00,1.80044,1.80049,1.80031,1.80031,17228024.0
2009-09-03 11:02:00,1.80023,1.80029,1.80006,1.80029,9443328.0
2009-09-03 11:03:00,1.80046,1.8006,1.80028,1.80033,6501934.0
2009-09-03 11:04:00,1.80015,1.80015,1.79978,1.79978,9267442.0
2009-09-03 11:05:00,1.79985,1.8,1.79982,1.8,3935821.0
2009-09-03 11:06:00,1.8002,1.80021,1.79999,1.79999,7610575.0
2009-09-03 11:07:00,1.79988,1.79988,1.79974,1.79974,4445402.0
2009-09-03 11:08:00,1.79964,1.79966,1.79944,1.79944,3740065.0
2009-09-03 11:09:00,1.79939,1.79939,1.79887,1.79887,7263073.0
2009-09-03 11:10:00,1.7988,1.7988,1.7969,1.7969,28549284.0
2009-09-03 11:11:00,1.79688,1.79701,1.79679,1.79701,5708388.0
2009-09-03 11:12:00,1.79705,1.79705,1.79667,1.79667,37116648.0
2009-09-03 11:13:00,1.79666,1.79688,1.79666,1.79666,12797841.0
2009-09-03 11:14:00,1.79673,1.79697,1.79673,1.79687,6982693.0
2009-09-03 11:15:00,1.79702,1.79721,1.79702,1.79721,19491585.0
2009-09-03 11:16:00,1.79742,1.79765,1.79742,1.7976,8371887.0
2009-09-03 11:17:00,1.79762,1.79776,1.79762,1.79776,5226919.0
2009-09-03 11:18:00,1.79789,1.79799,1.79787,1.79794,3894522.0
2009-09-03 11:19:00,1.7981,1.79841,1.7981,1.79841,8874693.0
2009-09-03 11:20:00,1.7984,1.7984,1.79799,1.79799,3539774.0
2009-09-03 11:21:00,1.79796,1.79796,1.79759,1.79783,22063185.0
2009-09-03 11:22:00,1.7979,1.79807,1.7979,1.79804,46909572.0
2009-09-03 11:23:00,1.79807,1.79807,1.7966,1.79793,5425009.0
2009-09-03 11:24:00,1.79795,1.79795,1.79756,1.79781,3447113.0
2009-09-03 11:25:00,1.79792,1.79809,1.79787,1.79809,7355713.0
2009-09-03 11:26:00,1.79818,1.79853,1.79818,1.79853,15721043.0
2009-09-03 11:27:00,1.79864,1.79882,1.79863,1.79882,2008309.0
2009-09-03 11:28:00,1.79729,1.79909,1.79729,1.79909,12014724.0
2009-09-03 11:29:00,1.79912,1.79929,1.79912,1.79929,5109277.0
2009-09-03 11:30:00,1.79928,1.79942,1.79928,1.79942,10306338.0
2009-09-03 11:31:00,1.79954,1.80013,1.79954,1.80013,6279594.0
2009-09-03 11:32:00,1.80019,1.80099,1.80019,1.80099,23932788.0
2009-09-03 11:33:00,1.80096,1.80096,1.80044,1.80096,6022554.0
2009-09-03 11:34:00,1.8009,1.801,1.80066,1.80066,6244266.0
2009-09-03 11:35:00,1.80057,1.80057,1.80009,1.80054,8545077.0
2009-09-03 11:36:00,1.80059,1.80062,1.80044,1.80062,6253491.0
2009-09-03 11:37:00,1.8006,1.80062,1.80045,1.80062,28537797.0
2009-09-03 11:38:00,1.80059,1.8006,1.80048,1.80059,13628747.0
2009-09-03 11:39:00,1.80056,1.80056,1.80039,1.80051,7682670.0
2009-09-03 11:40:00,1.80055,1.80061,1.80051,1.80051,13689114.0
2009-09-03 11:41:00,1.80043,1.80043,1.80009,1.80009,3784977.0
2009-09-03 11:42:00,1.80006,1.80025,1.80006,1.80025,8547425.0
2009-09-03 11:43:00,1.80029,1.80044,1.80029,1.80036,2262399.0
2009-09-03 11:44:00,1.80023,1.80023,1.79979,1.79979,5659755.0
2009-09-03 11:45:00,1.79984,1.79991,1.79974,1.79974,6274295.0
2009-09-03 11:46:00,1.79975,1.7999,1.79975,1.79983,6206851.0
2009-09-03 11:47:00,1.79977,1.80011,1.79977,1.80001,5032295.0
2009-09-03 11:48:00,1.80003,1.80015,1.80003,1.80015,14259454.0
2009-09-03 11:49:00,1.80004,1.80004,1.79947,1.79947,5353483.0
2009-09-03 11:50:00,1.79936,1.79936,1.79874,1.799,22724040.0
2009-09-03 11:51:00,1.79908,1.79933,1.79908,1.7993,6143728.0
2009-09-03 11:52:00,1.79946,1.79972,1.79946,1.7997,5872011.0
2009-09-03 11:53:00,1.79974,1.80005,1.79974,1.80005,9248199.0
2009-09-03 11:54:00,1.8001,1.80022,1.8001,1.80014,13899938.0
2009-09-03 11:55:00,1.79995,1.79995,1.79968,1.79977,8875540.0
2009-09-03 11:56:00,1.79992,1.80028,1.79992,1.80028,13029960.0
2009-09-03 11:57:00,1.80025,1.8003,1.80013,1.80025,4975674.0
2009-09-03 11:58:00,1.80028,1.80057,1.80028,1.80057,35006626.0
2009-09-03 11:59:00,1.80062,1.80092,1.80048,1.80092,6718841.0
2009-09-03 12:00:00,1.80093,1.80106,1.80069,1.80069,6885561.0
2009-09-03 12:01:00,1.80058,1.80058,1.80034,1.80036,6125484.0
2009-09-03 12:02:00,1.80032,1.80069,1.80027,1.80069,8954698.0
2009-09-03 12:03:00,1.80072,1.80098,1.80071,1.80071,7905066.0
2009-09-03 12:04:00,1.80047,1.80055,1.80039,1.80039,7473959.0
2009-09-03 12:05:00,1.80046,1.80046,1.80021,1.80022,3267543.0
2009-09-03 12:06:00,1.80015,1.80025,1.79994,1.80025,6076567.0
2009-09-03 12:07:00,1.8005,1.80069,1.8005,1.80069,4787575.0
2009-09-03 12:08:00,1.80064,1.80088,1.80029,1.80088,35679020.0
2009-09-03 12:09:00,1.80092,1.80112,1.80092,1.80101,6602332.0
2009-09-03 12:10:00,1.80116,1.80135,1.80116,1.80131,17955000.0
2009-09-03 12:11:00,1.80113,1.80125,1.80105,1.80114,13091087.0
2009-09-03 12:12:00,1.80102,1.80112,1.80091,1.80111,16494892.0
2009-09-03 12:13:00,1.80108,1.80126,1.80097,1.80126,14338423.0
2009-09-03 12:14:00,1.80123,1.80133,1.80117,1.8012,8605670.0
2009-09-03 12:15:00,1.80113,1.80134,1.80101,1.80134,5299225.0
2009-09-03 12:16:00,1.80152,1.80201,1.80152,1.80201,4351551.0
2009-09-03 12:17:00,1.80213,1.80261,1.802,1.80261,7842738.0
2009-09-03 12:18:00,1.8029,1.80308,1.80281,1.80281,9736882.0
2009-09-03 12:19:00,1.80268,1.80268,1.80233,1.80233,7592379.0
2009-09-03 12:20:00,1.80227,1.80235,1.80224,1.80228,19759440.0
2009-09-03 12:21:00,1.80225,1.80237,1.80223,1.80234,8411553.0
2009-09-03 12:22:00,1.80224,1.80224,1.80177,1.80177,16179870.0
2009-09-03 12:23:00,1.80162,1.80177,1.8012,1.80177,5549239.0
2009-09-03 12:24:00,1.80169,1.80208,1.80169,1.80189,8000416.0
2009-09-03 12:25:00,1.8019,1.8019,1.80121,1.80121,6664259.0
2009-09-03 12:26:00,1.80108,1.80108,1.80075,1.80075,21515106.0
2009-09-03 12:27:00,1.80087,1.80096,1.80047,1.80047,12372896.0
2009-09-03 12:28:00,1.80033,1.80033,1.79982,1.79982,2131632.0
2009-09-03 12:29:00,1.79989,1.79989,1.79957,1.79981,3087895.0
2009-09-03 12:30:00,1.79997,1.80039,1.79983,1.80039,8771257.0
2009-09-03 12:31:00,1.80059,1.80117,1.80059,1.80117,8707715.0
2009-09-03 12:32:00,1.80118,1.80137,1.80105,1.80137,6484451.0
2009-09-03 12:33:00,1.80151,1.80169,1.80151,1.80155,7618454.0
2009-09-03 12:34:00,1.80148,1.80149,1.80131,1.80132,6145980.0
2009-09-03 12:35:00,1.8013,1.80134,1.80127,1.80134,6119066.0
2009-09-03 12:36:00,1.80125,1.80183,1.80125,1.80174,9838642.0
2009-09-03 12:37:00,1.8019,1.802,1.8019,1.80199,3812082.0
2009-09-03 12:38:00,1.80217,1.80241,1.80217,1.80241,18290681.0
2009-09-03 12:39:00,1.80231,1.80231,1.80216,1.80216,8794230.0
2009-09-03 12:40:00,1.80216,1.80221,1.80205,1.80205,12452645.0
2009-09-03 12:41:00,1.80175,1.80201,1.80175,1.80194,14023993.0
2009-09-03 12:42:00,1.80187,1.80209,1.80182,1.80193,12453917.0
2009-09-03 12:43:00,1.80199,1.80245,1.80199,1.80245,4264968.0
2009-09-03 12:44:00,1.80248,1.80248,1.80233,1.80248,4803652.0
2009-09-03 12:45:00,1.80249,1.80256,1.80249,1.80253,4430647.0
2009-09-03 12:46:00,1.80261,1.8033,1.80261,1.80317,36174656.0
2009-09-03 12:47:00,1.80321,1.80333,1.80321,1.80333,15807761.0
2009-09-03 12:48:00,1.80326,1.80326,1.80298,1.80298,6518344.0
2009-09-03 12:49:00,1.80282,1.80322,1.80224,1.80322,7493536.0
2009-09-03 12:50:00,1.80334,1.80347,1.80331,1.80331,6015381.0
2009-09-03 12:51:00,1.80325,1.80325,1.80305,1.80313,16251702.0
2009-09-03 12:52:00,1.80308,1.80308,1.80282,1.80289,15716435.0
2009-09-03 12:53:00,1.80299,1.80313,1.80161,1.80276,7013494.0
2009-09-03 12:54:00,1.80291,1.80291,1.80255,1.80255,3955187.0
2009-09-03 12:55:00,1.80265,1.80283,1.80265,1.80283,34774050.0
2009-09-03 12:56:00,1.8027,1.80299,1.8027,1.80292,9336417.0
2009-09-03 12:57:00,1.8029,1.80291,1.8026,1.8026,27959529.0
2009-09-03 12:58:00,1.8025,1.80262,1.80247,1.80257,3890670.0
2009-09-03 12:59:00,1.80266,1.80286,1.80259,1.80259,32737000.0
2009-09-03 13:00:00,1.80225,1.80231,1.80187,1.80231,5633220.0
2009-09-03 13:01:00,1.80241,1.80251,1.80238,1.8025,4828467.0
2009-09-03 13:02:00,1.80253,1.80253,1.80218,1.80218,33402394.0
2009-09-03 13:03:00,1.80203,1.80218,1.80203,1.80212,8191945.0
2009-09-03 13:04:00,1.80214,1.80214,1.80184,1.80184,4197028.0
2009-09-03 13:05:00,1.80179,1.80179,1.80156,1.8016,7226691.0
2009-09-03 13:06:00,1.80156,1.80157,1.80143,1.80143,3801567.0
2009-09-03 13:07:00,1.80137,1.80137,1.80109,1.8011,11308389.0
2009-09-03 13:08:00,1.80115,1.80126,1.80115,1.80126,4286057.0
2009-09-03 13:09:00,1.8013,1.8013,1.80086,1.80086,2778291.0
2009-09-03 13:10:00,1.80091,1.80091,1.80071,1.80081,12800850.0
2009-09-03 13:11:00,1.80082,1.80101,1.80082,1.80101,4676245.0
2009-09-03 13:12:00,1.80104,1.80112,1.801,1.80112,9725851.0
2009-09-03 13:13:00,1.80126,1.80138,1.80126,1.80138,10675770.0
2009-09-03 13:14:00,1.80141,1.8018,1.80141,1.8018,13118693.0
2009-09-03 13:15:00,1.80179,1.80179,1.80126,1.80126,7924981.0
2009-09-03 13:16:00,1.80114,1.80114,1.80085,1.80093,9047600.0
2009-09-03 13:17:00,1.80102,1.80141,1.80102,1.80141,9393979.0
2009-09-03 13:18:00,1.80144,1.80147,1.8012,1.8012,65024004.0
2009-09-03 13:19:00,1.80106,1.80123,1.80095,1.80095,15227542.0
2009-09-03 13:20:00,1.801,1.801,1.80064,1.80081,28944752.0
2009-09-03 13:21:00,1.80065,1.80065,1.79984,1.79984,20999880.0
2009-09-03 13:22:00,1.80009,1.80009,1.79984,1.80008,6499218.0
2009-09-03 13:23:00,1.80006,1.80023,1.80006,1.80011,5990630.0
2009-09-03 13:24:00,1.80013,1.80016,1.79967,1.79967,7367914.0
2009-09-03 13:25:00,1.79975,1.79996,1.79966,1.79966,10214318.0
2009-09-03 13:26:00,1.79953,1.79959,1.79933,1.79933,17831846.0
2009-09-03 13:27:00,1.79932,1.79957,1.79927,1.79957,7457457.0
2009-09-03 13:28:00,1.79959,1.79983,1.79948,1.79948,24809529.0
2009-09-03 13:29:00,1.79928,1.79928,1.79876,1.79884,7740613.0
2009-09-03 13:30:00,1.79894,1.79894,1.79853,1.79865,7641920.0
2009-09-03 13:31:00,1.79865,1.79873,1.79859,1.79866,5231942.0
2009-09-03 13:32:00,1.7986,1.7986,1.7983,1.7983,113848072.0
2009-09-03 13:33:00,1.79833,1.79863,1.79833,1.79863,7282056.0
2009-09-03 13:34:00,1.79871,1.79892,1.79871,1.79871,19726784.0
2009-09-03 13:35:00,1.79869,1.79875,1.79867,1.79871,4123208.0
2009-09-03 13:36:00,1.79883,1.79964,1.79883,1.79964,4246704.0
2009-09-03 13:37:00,1.79975,1.80021,1.79975,1.79997,6520744.0
2009-09-03 13:38:00,1.80001,1.80001,1.79991,1.79998,9564963.0
2009-09-03 13:39:00,1.79999,1.79999,1.79947,1.79947,47646104.0
2009-09-03 13:40:00,1.79937,1.79937,1.79894,1.79894,6371502.0
2009-09-03 13:41:00,1.79884,1.79884,1.79835,1.79878,17761048.0
2009-09-03 13:42:00,1.7988,1.79922,1.7988,1.79893,27756101.0
2009-09-03 13:43:00,1.79939,1.79962,1.79939,1.79962,3224492.0
2009-09-03 13:44:00,1.79978,1.80031,1.79978,1.80031,23384111.0
2009-09-03 13:45:00,1.80033,1.80033,1.80003,1.80009,13754084.0
2009-09-03 13:46:00,1.80008,1.80008,1.7998,1.79981,6067869.0
2009-09-03 13:47:00,1.79967,1.79967,1.79904,1.79919,18119333.0
2009-09-03 13:48:00,1.7992,1.79925,1.79917,1.79917,4412862.0
2009-09-03 13:49:00,1.79917,1.79932,1.79917,1.79927,5256604.0
2009-09-03 13:50:00,1.79926,1.79928,1.79914,1.79917,7543872.0
2009-09-03 13:51:00,1.79905,1.79914,1.79901,1.79914,2383261.0
2009-09-03 13:52:00,1.79922,1.79922,1.79908,1.79916,9093323.0
2009-09-03 13:53:00,1.79904,1.79904,1.7988,1.79896,4318063.0
2009-09-03 13:54:00,1.79901,1.79944,1.79901,1.79944,4537379.0
2009-09-03 13:55:00,1.79939,1.79943,1.79931,1.79931,7016520.0
2009-09-03 13:56:00,1.79937,1.79942,1.79937,1.79942,30745848.0
2009-09-03 13:57:00,1.79948,1.79962,1.79942,1.79962,19658826.0
2009-09-03 13:58:00,1.7996,1.7996,1.79933,1.79933,4000514.0
2009-09-03 13:59:00,1.79923,1.79928,1.79909,1.79928,7714905.0
2009-09-03 14:00:00,1.79926,1.79926,1.79905,1.79905,5964352.0
2009-09-03 14:01:00,1.79887,1.799,1.79879,1.79879,5636259.0
2009-09-03 14:02:00,1.79869,1.79874,1.79823,1.79823,4106742.0
2009-09-03 14:03:00,1.79848,1.79926,1.79848,1.79926,8007512.0
2009-09-03 14:04:00,1.79948,1.79949,1.79944,1.79944,9886687.0
2009-09-03 14:05:00,1.79937,1.79937,1.79909,1.79909,5236735.0
2009-09-03 14:06:00,1.79898,1.79898,1.7983,1.79835,28565152.0
2009-09-03 14:07:00,1.79829,1.79829,1.79808,1.79828,10677447.0
2009-09-03 14:08:00,1.79838,1.79874,1.79838,1.79874,8647090.0
2009-09-03 14:09:00,1.79875,1.79942,1.79875,1.79937,12376601.0
2009-09-03 14:10:00,1.79944,1.79963,1.79942,1.79942,4265592.0
2009-09-03 14:11:00,1.79954,1.79964,1.79951,1.79964,4640101.0
2009-09-03 14:12:00,1.79955,1.79957,1.79949,1.79954,11998124.0
2009-09-03 14:13:00,1.7994,1.7994,1.79912,1.79917,6751225.0
2009-09-03 14:14:00,1.79931,1.79937,1.79927,1.79931,4309991.0
2009-09-03 14:15:00,1.79933,1.79942,1.79925,1.79941,7708940.0
2009-09-03 14:16:00,1.79967,1.80023,1.79967,1.80023,49201374.0
2009-09-03 14:17:00,1.80037,1.80077,1.80037,1.80075,3152800.0
2009-09-03 14:18:00,1.80066,1.80066,1.80052,1.80052,5244561.0
2009-09-03 14:19:00,1.80049,1.80049,1.80026,1.80035,5985941.0
2009-09-03 14:20:00,1.80065,1.80095,1.80065,1.80095,2326363.0
2009-09-03 14:21:00,1.801,1.80134,1.801,1.80133,7921151.0
2009-09-03 14:22:00,1.8013,1.8014,1.80083,1.80137,2101245.0
2009-09-03 14:23:00,1.80127,1.80128,1.8012,1.80126,8090489.0
2009-09-03 14:24:00,1.80137,1.80156,1.80137,1.80156,7745214.0
2009-09-03 14:25:00,1.8015,1.8015,1.80132,1.80132,4296999.0
2009-09-03 14:26:00,1.8012,1.8012,1.80098,1.80098,15418605.0
2009-09-03 14:27:00,1.8009,1.8009,1.80036,1.80036,7440030.0
2009-09-03 14:28:00,1.80033,1.80171,1.80033,1.8017,100677080.0
2009-09-03 14:29:00,1.80191,1.80254,1.80154,1.80254,9398802.0
2009-09-03 14:30:00,1.80269,1.80269,1.80185,1.80185,3981037.0
2009-09-03 14:31:00,1.8018,1.8018,1.80149,1.80157,5227246.0
2009-09-03 14:32:00,1.80167,1.8017,1.80154,1.80156,10065478.0
2009-09-03 14:33:00,1.80167,1.80189,1.80147,1.80164,6261586.0
2009-09-03 14:34:00,1.80165,1.80208,1.80165,1.80203,12686280.0
2009-09-03 14:35:00,1.80221,1.80233,1.80197,1.80202,5227946.0
2009-09-03 14:36:00,1.80197,1.80265,1.80197,1.80265,6010202.0
2009-09-03 14:37:00,1.8026,1.80269,1.8022,1.80256,15752899.0
2009-09-03 14:38:00,1.80248,1.80271,1.80245,1.80256,3425676.0
2009-09-03 14:39:00,1.80258,1.80289,1.80258,1.80284,49005094.0
2009-09-03 14:40:00,1.80295,1.8035,1.80295,1.8035,6102973.0
2009-09-03 14:41:00,1.80344,1.80344,1.80304,1.80304,6592114.0
2009-09-03 14:42:00,1.80288,1.80288,1.8024,1.8024,93628418.0
2009-09-03 14:43:00,1.80224,1.80224,1.80194,1.8021,15794964.0
2009-09-03 14:44:00,1.80212,1.8022,1.80206,1.8022,11274492.0
2009-09-03 14:45:00,1.8022,1.80228,1.80202,1.80228,8894310.0
2009-09-03 14:46:00,1.80232,1.80232,1.80215,1.80215,14462703.0
2009-09-03 14:47:00,1.80208,1.80208,1.80182,1.80183,9146799.0
2009-09-03 14:48:00,1.80207,1.80225,1.80207,1.80216,42264320.0
2009-09-03 14:49:00,1.80198,1.80217,1.80191,1.80217,10328017.0
2009-09-03 14:50:00,1.8022,1.80246,1.8022,1.80246,4916439.0
2009-09-03 14:51:00,1.80247,1.80271,1.80247,1.80271,4821739.0
2009-09-03 14:52:00,1.80237,1.80295,1.80237,1.80291,5997080.0
2009-09-03 14:53:00,1.8028,1.8028,1.80239,1.80247,23240298.0
2009-09-03 14:54:00,1.80255,1.80283,1.80255,1.80274,3688136.0
2009-09-03 14:55:00,1.80279,1.80327,1.80279,1.80327,9618502.0
2009-09-03 14:56:00,1.80335,1.80335,1.80314,1.80322,5572938.0
2009-09-03 14:57:00,1.80335,1.80354,1.80331,1.80331,10142120.0
2009-09-03 14:58:00,1.80331,1.80343,1.80321,1.80321,47395803.0
2009-09-03 14:59:00,1.80301,1.80324,1.80301,1.80324,6318770.0
2009-09-03 15:00:00,1.80326,1.80326,1.80314,1.80316,4927397.0
2009-09-03 15:01:00,1.80302,1.80302,1.80279,1.80279,3447035.0
2009-09-03 15:02:00,1.8027,1.80301,1.8027,1.80301,4011332.0
2009-09-03 15:03:00,1.8029,1.8029,1.80248,1.80248,12118347.0
2009-09-03 15:04:00,1.80253,1.80286,1.80253,1.80275,41077680.0
2009-09-03 15:05:00,1.80269,1.80269,1.80258,1.80261,5037854.0
2009-09-03 15:06:00,1.80259,1.80272,1.8025,1.80272,51628400.0
2009-09-03 15:07:00,1.80281,1.80308,1.80281,1.80303,8718896.0
2009-09-03 15:08:00,1.80316,1.80324,1.80312,1.80314,5966622.0
2009-09-03 15:09:00,1.80305,1.80305,1.80284,1.80284,8127226.0
2009-09-03 15:10:00,1.80256,1.80272,1.80247,1.80247,12697828.0
2009-09-03 15:11:00,1.8025,1.80259,1.80243,1.80244,7675983.0
2009-09-03 15:12:00,1.80239,1.80258,1.8022,1.8022,6547240.0
2009-09-03 15:13:00,1.80256,1.80284,1.80256,1.80284,2812891.0
2009-09-03 15:14:00,1.8031,1.80366,1.8031,1.80366,135840176.0
2009-09-03 15:15:00,1.80365,1.80377,1.80363,1.80363,5580702.0
2009-09-03 15:16:00,1.8035,1.8035,1.80329,1.80337,17250583.0
2009-09-03 15:17:00,1.80331,1.80335,1.80308,1.80308,4873847.0
2009-09-03 15:18:00,1.80317,1.80319,1.803,1.80314,11999568.0
2009-09-03 15:19:00,1.80316,1.80316,1.80296,1.80301,13357178.0
2009-09-03 15:20:00,1.80309,1.80321,1.80301,1.80321,5328096.0
2009-09-03 15:21:00,1.80317,1.80331,1.80313,1.80313,5091359.0
2009-09-03 15:22:00,1.80302,1.80302,1.80264,1.80276,4939789.0
2009-09-03 15:23:00,1.80283,1.80325,1.80283,1.80325,6346645.0
2009-09-03 15:24:00,1.80322,1.80329,1.80305,1.80305,12362792.0
2009-09-03 15:25:00,1.80313,1.80321,1.80307,1.80307,4300726.0
2009-09-03 15:26:00,1.80302,1.80302,1.80249,1.80254,25915362.0
2009-09-03 15:27:00,1.80264,1.80268,1.80248,1.80268,4656941.0
2009-09-03 15:28:00,1.80267,1.80267,1.80239,1.80267,8734189.0
2009-09-03 15:29:00,1.80259,1.80264,1.8025,1.80255,16246692.0
2009-09-03 15:30:00,1.80276,1.80282,1.80246,1.80246,65232240.0
2009-09-03 15:31:00,1.80239,1.80244,1.80229,1.80229,4878360.0
2009-09-03 15:32:00,1.80214,1.80214,1.80165,1.8018,66225040.0
2009-09-03 15:33:00,1.80184,1.80187,1.80156,1.80187,5149581.0
2009-09-03 15:34:00,1.80194,1.80271,1.80194,1.80271,6496177.0
2009-09-03 15:35:00,1.80259,1.80259,1.80229,1.80229,11929544.0
2009-09-03 15:36:00,1.80221,1.80221,1.80194,1.80211,5033790.0
2009-09-03 15:37:00,1.80227,1.80259,1.80227,1.80248,19646879.0
2009-09-03 15:38:00,1.80245,1.80245,1.80217,1.80224,2710822.0
2009-09-03 15:39:00,1.80221,1.80221,1.80206,1.80214,10073572.0
2009-09-03 15:40:00,1.80209,1.80209,1.80197,1.80198,6286567.0
2009-09-03 15:41:00,1.80199,1.80199,1.80177,1.80177,6358833.0
2009-09-03 15:42:00,1.80172,1.80174,1.80136,1.80174,3656885.0
2009-09-03 15:43:00,1.80177,1.80177,1.80151,1.80159,9454218.0
2009-09-03 15:44:00,1.80173,1.80173,1.8015,1.8016,93500940.0
2009-09-03 15:45:00,1.80172,1.80209,1.80161,1.80209,4016127.0
2009-09-03 15:46:00,1.80203,1.80203,1.8018,1.80199,4696431.0
2009-09-03 15:47:00,1.80212,1.80227,1.80212,1.80227,6198831.0
2009-09-03 15:48:00,1.80219,1.80227,1.80175,1.80175,2262471.0
2009-09-03 15:49:00,1.80167,1.80167,1.80157,1.8016,3459346.0
2009-09-03 15:50:00,1.80155,1.80161,1.80144,1.80156,11620867.0
2009-09-03 15:51:00,1.80176,1.80178,1.80168,1.80168,5762590.0
2009-09-03 15:52:00,1.8016,1.8016,1.80113,1.8015,33116366.0
2009-09-03 15:53:00,1.80166,1.80195,1.80166,1.80182,7295855.0
2009-09-03 15:54:00,1.80167,1.80169,1.80153,1.80161,3616082.0
2009-09-03 15:55:00,1.80149,1.80149,1.8014,1.8014,8394001.0
2009-09-03 15:56:00,1.80156,1.80187,1.80156,1.80175,41649327.0
2009-09-03 15:57:00,1.80174,1.80174,1.80159,1.80159,4857890.0
2009-09-03 15:58:00,1.80168,1.80177,1.80144,1.80144,32909400.0
2009-09-03 15:59:00,1.80142,1.80142,1.80125,1.80135,20209589.0
2009-09-03 16:00:00,1.80131,1.80171,1.80131,1.80171,10166002.0
2009-09-03 16:01:00,1.80177,1.80195,1.80176,1.80195,4950616.0
2009-09-03 16:02:00,1.80198,1.80217,1.80196,1.8021,112217448.0
2009-09-03 16:03:00,1.80205,1.80239,1.80205,1.80239,32038962.0
2009-09-03 16:04:00,1.80255,1.80326,1.80255,1.80326,10083419.0
2009-09-03 16:05:00,1.80334,1.80367,1.80325,1.80367,10109700.0
2009-09-03 16:06:00,1.80354,1.80354,1.80325,1.80325,8753641.0
2009-09-03 16:07:00,1.80305,1.80305,1.80261,1.80271,8621654.0
2009-09-03 16:08:00,1.80288,1.8033,1.80288,1.8033,11795644.0
2009-09-03 16:09:00,1.80311,1.80311,1.80285,1.80296,5125744.0
2009-09-03 16:10:00,1.80317,1.80336,1.80312,1.80336,5379510.0
2009-09-03 16:11:00,1.80338,1.80345,1.80333,1.80345,3646830.0
2009-09-03 16:12:00,1.80335,1.8034,1.80311,1.80311,54689232.0
2009-09-03 16:13:00,1.80304,1.80304,1.80268,1.80268,7485204.0
2009-09-03 16:14:00,1.80275,1.80306,1.80269,1.80306,6156489.0
2009-09-03 16:15:00,1.80304,1.80354,1.80304,1.80354,7365226.0
2009-09-03 16:16:00,1.80358,1.80363,1.80335,1.8036,11518796.0
2009-09-03 16:17:00,1.80363,1.80388,1.80363,1.80388,2180406.0
2009-09-03 16:18:00,1.80399,1.8044,1.80398,1.8044,4168421.0
2009-09-03 16:19:00,1.80437,1.80491,1.80437,1.80491,9348817.0
2009-09-03 16:20:00,1.8049,1.80521,1.8049,1.80521,4181702.0
2009-09-03 16:21:00,1.80525,1.80568,1.80525,1.80568,2867986.0
2009-09-03 16:22:00,1.80577,1.80615,1.80577,1.80615,4994367.0
2009-09-03 16:23:00,1.80619,1.80668,1.80619,1.80668,4918536.0
2009-09-03 16:24:00,1.80668,1.80731,1.80668,1.80718,8161214.0
2009-09-03 16:25:00,1.80704,1.80709,1.80694,1.80709,6545449.0
2009-09-03 16:26:00,1.80708,1.80795,1.80708,1.80795,6769550.0
2009-09-03 16:27:00,1.80797,1.80801,1.8075,1.80757,10341949.0
2009-09-03 16:28:00,1.80763,1.80769,1.80759,1.80765,29239893.0
2009-09-03 16:29:00,1.80753,1.80753,1.80693,1.80693,7699596.0
2009-09-03 16:30:00,1.80692,1.80719,1.80692,1.80715,7784703.0
2009-09-03 16:31:00,1.80715,1.80724,1.80708,1.80708,5684471.0
2009-09-03 16:32:00,1.80702,1.80702,1.8067,1.80688,4593855.0
2009-09-03 16:33:00,1.80672,1.80672,1.80647,1.80669,4780617.0
2009-09-03 16:34:00,1.8067,1.8067,1.80614,1.80614,6134261.0
2009-09-03 16:35:00,1.80606,1.80606,1.80567,1.8057,5374304.0
2009-09-03 16:36:00,1.80539,1.80582,1.80539,1.80582,6930803.0
2009-09-03 16:37:00,1.80585,1.80587,1.80546,1.80546,7112646.0
2009-09-03 16:38:00,1.8055,1.8055,1.80534,1.80541,6178796.0
2009-09-03 16:39:00,1.80542,1.80559,1.80542,1.80559,8244197.0
2009-09-03 16:40:00,1.80554,1.80554,1.8053,1.8053,29936576.0
2009-09-03 16:41:00,1.80531,1.80556,1.8053,1.80556,32690388.0
2009-09-03 16:42:00,1.80556,1.80578,1.80551,1.80578,3628582.0
2009-09-03 16:43:00,1.80591,1.80605,1.80589,1.80589,20000930.0
2009-09-03 16:44:00,1.80588,1.80603,1.80588,1.80599,6164603.0
2009-09-03 16:45:00,1.80606,1.80636,1.80606,1.80636,8059466.0
2009-09-03 16:46:00,1.80658,1.80674,1.80658,1.80673,48970040.0
2009-09-03 16:47:00,1.8068,1.80711,1.8068,1.80711,9895459.0
2009-09-03 16:48:00,1.80688,1.80697,1.80682,1.80689,2732969.0
2009-09-03 16:49:00,1.80682,1.80684,1.80672,1.80672,7080750.0
2009-09-03 16:50:00,1.80668,1.80668,1.80601,1.80653,8620463.0
2009-09-03 16:51:00,1.80652,1.8067,1.80652,1.80655,5778625.0
2009-09-03 16:52:00,1.80645,1.80645,1.80618,1.80619,11556054.0
2009-09-03 16:53:00,1.80615,1.80615,1.80569,1.80595,9552475.0
2009-09-03 16:54:00,1.80604,1.80604,1.80505,1.80531,7241286.0
2009-09-03 16:55:00,1.80531,1.80552,1.80531,1.80547,7561647.0
2009-09-03 16:56:00,1.80553,1.80576,1.80553,1.80563,5696476.0
2009-09-03 16:57:00,1.80543,1.80543,1.80502,1.80536,12699861.0
2009-09-03 16:58:00,1.80552,1.80609,1.80552,1.80609,29805600.0
2009-09-03 16:59:00,1.80623,1.80667,1.80623,1.80667,4577993.0
2009-09-03 17:00:00,1.80679,1.80679,1.80605,1.80605,7236052.0
2009-09-03 17:01:00,1.80593,1.80593,1.80566,1.80571,11707964.0
2009-09-03 17:02:00,1.80566,1.80566,1.80521,1.80521,2399370.0
2009-09-03 17:03:00,1.80504,1.80504,1.80471,1.80471,12054381.0
2009-09-03 17:04:00,1.8047,1.8047,1.80444,1.80444,9252425.0
2009-09-03 17:05:00,1.80443,1.80443,1.80414,1.80414,13933216.0
2009-09-03 17:06:00,1.80405,1.80407,1.80388,1.80388,3296449.0
2009-09-03 17:07:00,1.80398,1.80398,1.80373,1.80378,6828130.0
2009-09-03 17:08:00,1.80378,1.80404,1.8036,1.80404,54161200.0
2009-09-03 17:09:00,1.80409,1.8044,1.80409,1.8044,7564977.0
2009-09-03 17:10:00,1.8044,1.80495,1.8044,1.8048,40114195.0
2009-09-03 17:11:00,1.80481,1.80499,1.80468,1.80499,7074283.0
2009-09-03 17:12:00,1.80488,1.80509,1.80485,1.80509,7272157.0
2009-09-03 17:13:00,1.8051,1.8053,1.8051,1.80524,3832261.0
2009-09-03 17:14:00,1.80533,1.80552,1.80533,1.80549,5976714.0
2009-09-03 17:15:00,1.80557,1.80567,1.80557,1.80567,2959213.0
2009-09-03 17:16:00,1.80563,1.80581,1.80563,1.80581,3022986.0
2009-09-03 17:17:00,1.80579,1.80613,1.80579,1.80606,7064641.0
2009-09-03 17:18:00,1.80598,1.80612,1.80592,1.80604,5312528.0
2009-09-03 17:19:00,1.80619,1.80665,1.80619,1.80665,7795944.0
2009-09-03 17:20:00,1.80662,1.80662,1.80652,1.80655,4553973.0
2009-09-03 17:21:00,1.8066,1.8068,1.8066,1.8068,5329983.0
2009-09-03 17:22:00,1.80685,1.80698,1.80674,1.80698,7249956.0
2009-09-03 17:23:00,1.80696,1.80696,1.80652,1.80652,9833553.0
2009-09-03 17:24:00,1.80646,1.80661,1.80646,1.80647,2324146.0
2009-09-03 17:25:00,1.80678,1.80684,1.80645,1.80645,9458270.0
2009-09-03 17:26:00,1.80631,1.80631,1.80607,1.8061,26259960.0
2009-09-03 17:27:00,1.80597,1.80597,1.80588,1.80588,3503804.0
2009-09-03 17:28:00,1.80583,1.80583,1.80565,1.80579,11110795.0
2009-09-03 17:29:00,1.80568,1.80585,1.80568,1.80585,8591492.0
2009-09-03 17:30:00,1.8057,1.8057,1.80526,1.80526,6431848.0
2009-09-03 17:31:00,1.80517,1.80517,1.80482,1.80482,1685483.0
2009-09-03 17:32:00,1.8048,1.80493,1.80472,1.80484,3763390.0
2009-09-03 17:33:00,1.80506,1.80529,1.80506,1.80529,2148407.0
2009-09-03 17:34:00,1.8054,1.80551,1.8054,1.80551,2533547.0
2009-09-03 17:35:00,1.80544,1.80544,1.80522,1.80522,5633886.0
2009-09-03 17:36:00,1.80524,1.80526,1.80491,1.80491,3669347.0
2009-09-03 17:37:00,1.80491,1.80525,1.80485,1.80525,7167338.0
2009-09-03 17:38:00,1.80534,1.80534,1.80518,1.80519,57560672.0
2009-09-03 17:39:00,1.80507,1.80507,1.80468,1.80468,65930085.0
2009-09-03 17:40:00,1.80458,1.80458,1.80418,1.80418,8425512.0
2009-09-03 17:41:00,1.80406,1.80419,1.80404,1.80405,9399261.0
2009-09-03 17:42:00,1.80415,1.80445,1.80415,1.80431,109107356.0
2009-09-03 17:43:00,1.80431,1.80466,1.80418,1.80466,11740108.0
2009-09-03 17:44:00,1.80485,1.80527,1.80485,1.80527,6172739.0
2009-09-03 17:45:00,1.80528,1.80528,1.80505,1.80519,3425135.0
2009-09-03 17:46:00,1.80517,1.80539,1.80517,1.80539,57057936.0
2009-09-03 17:47:00,1.80531,1.80552,1.80531,1.80538,9554454.0
2009-09-03 17:48:00,1.80528,1.80528,1.805,1.805,10703499.0
2009-09-03 17:49:00,1.80496,1.80496,1.80476,1.80482,13545647.0
2009-09-03 17:50:00,1.80483,1.80488,1.80478,1.80488,5548731.0
2009-09-03 17:51:00,1.80488,1.80493,1.80478,1.80493,9739819.0
2009-09-03 17:52:00,1.80489,1.80489,1.80445,1.80445,7440891.0
2009-09-03 17:53:00,1.80433,1.80437,1.80296,1.80418,5192509.0
2009-09-03 17:54:00,1.80424,1.80425,1.80411,1.80425,12332213.0
2009-09-03 17:55:00,1.8044,1.80471,1.8044,1.80471,8066436.0
2009-09-03 17:56:00,1.80477,1.80489,1.80471,1.80489,6823924.0
2009-09-03 17:57:00,1.80488,1.80488,1.80466,1.80466,3212320.0
2009-09-03 17:58:00,1.80459,1.80459,1.80424,1.80424,5295228.0
2009-09-03 17:59:00,1.80413,1.80417,1.80392,1.80402,9432286.0
2009-09-03 18:00:00,1.80401,1.80401,1.80381,1.80393,7582777.0
2009-09-03 18:01:00,1.80394,1.80411,1.80394,1.80395,7808263.0
2009-09-03 18:02:00,1.80395,1.80417,1.80375,1.80417,8166668.0
2009-09-03 18:03:00,1.80417,1.80428,1.80412,1.80428,2768049.0
2009-09-03 18:04:00,1.80429,1.80446,1.80429,1.80446,5416999.0
2009-09-03 18:05:00,1.80458,1.80458,1.80441,1.80441,2193525.0
2009-09-03 18:06:00,1.80428,1.80428,1.80395,1.80395,112059296.0
2009-09-03 18:07:00,1.80381,1.80397,1.80381,1.80396,8444926.0
2009-09-03 18:08:00,1.80382,1.80382,1.80362,1.80362,6550293.0
2009-09-03 18:09:00,1.80362,1.80362,1.80336,1.80336,7937935.0
2009-09-03 18:10:00,1.80333,1.80333,1.8032,1.8032,7325967.0
2009-09-03 18:11:00,1.80317,1.80317,1.80295,1.80295,3845579.0
2009-09-03 18:12:00,1.80296,1.80296,1.8027,1.80283,6833667.0
2009-09-03 18:13:00,1.80281,1.8029,1.80276,1.80281,4672309.0
2009-09-03 18:14:00,1.80276,1.80276,1.80254,1.80254,16469477.0
2009-09-03 18:15:00,1.80252,1.80324,1.80248,1.80324,5106666.0
2009-09-03 18:16:00,1.8032,1.80345,1.8032,1.80345,8835873.0
2009-09-03 18:17:00,1.80345,1.80354,1.80345,1.80354,1862886.0
2009-09-03 18:18:00,1.80358,1.8038,1.8035,1.8038,7286283.0
2009-09-03 18:19:00,1.80377,1.80406,1.80377,1.80406,5277613.0
2009-09-03 18:20:00,1.80411,1.80435,1.80411,1.80435,26822198.0
2009-09-03 18:21:00,1.80431,1.80441,1.80427,1.80441,2417320.0
2009-09-03 18:22:00,1.80447,1.80447,1.80408,1.80408,13310110.0
2009-09-03 18:23:00,1.80401,1.80402,1.80356,1.80378,8178757.0
2009-09-03 18:24:00,1.8037,1.8037,1.80322,1.80322,4806302.0
2009-09-03 18:25:00,1.80311,1.80311,1.80291,1.80291,12102371.0
2009-09-03 18:26:00,1.80282,1.80282,1.80243,1.80268,53583274.0
2009-09-03 18:27:00,1.80278,1.80295,1.80278,1.80295,6108998.0
2009-09-03 18:28:00,1.80298,1.80318,1.80297,1.80306,10118262.0
2009-09-03 18:29:00,1.80308,1.80308,1.80298,1.80298,4474096.0
2009-09-03 18:30:00,1.80303,1.80309,1.80288,1.80298,5554346.0
2009-09-03 18:31:00,1.803,1.80306,1.80288,1.80306,14891455.0
2009-09-03 18:32:00,1.80308,1.80322,1.80308,1.80322,5128479.0
2009-09-03 18:33:00,1.80325,1.80344,1.80302,1.80342,6849394.0
2009-09-03 18:34:00,1.80332,1.80332,1.80285,1.80329,5325988.0
2009-09-03 18:35:00,1.80328,1.80328,1.80298,1.80298,5240773.0
2009-09-03 18:36:00,1.80295,1.80298,1.80286,1.80286,7695189.0
2009-09-03 18:37:00,1.80286,1.80309,1.80266,1.80308,9346587.0
2009-09-03 18:38:00,1.80307,1.80319,1.80298,1.80298,4873501.0
2009-09-03 18:39:00,1.80281,1.80281,1.80264,1.80268,7674047.0
2009-09-03 18:40:00,1.80266,1.80266,1.80246,1.80246,6650817.0
2009-09-03 18:41:00,1.80261,1.80269,1.80237,1.80237,4132197.0
2009-09-03 18:42:00,1.80254,1.80254,1.80236,1.80236,5157199.0
2009-09-03 18:43:00,1.80237,1.8025,1.80237,1.80243,4555565.0
2009-09-03 18:44:00,1.8025,1.80252,1.80233,1.80252,7664103.0
2009-09-03 18:45:00,1.80254,1.8026,1.80244,1.80254,6194683.0
2009-09-03 18:46:00,1.8026,1.80268,1.80245,1.80252,7090758.0
2009-09-03 18:47:00,1.8026,1.80268,1.8026,1.80268,2013013.0
2009-09-03 18:48:00,1.8028,1.80294,1.8028,1.80294,1295815.0
2009-09-03 18:49:00,1.80312,1.80317,1.80257,1.80257,7695000.0
2009-09-03 18:50:00,1.80256,1.80272,1.80253,1.80272,7399821.0
2009-09-03 18:51:00,1.80269,1.80269,1.80251,1.80265,14961289.0
2009-09-03 18:52:00,1.80258,1.80261,1.80253,1.80253,6362752.0
2009-09-03 18:53:00,1.80249,1.80263,1.80216,1.80263,4402325.0
2009-09-03 18:54:00,1.80255,1.80255,1.80245,1.80245,6056649.0
2009-09-03 18:55:00,1.80244,1.80252,1.80231,1.80252,5488623.0
2009-09-03 18:56:00,1.80259,1.80292,1.80259,1.80292,28249518.0
2009-09-03 18:57:00,1.8028,1.80326,1.8028,1.80326,2671894.0
2009-09-03 18:58:00,1.80328,1.80346,1.80325,1.80325,10901280.0
2009-09-03 18:59:00,1.80322,1.8033,1.80311,1.80311,4648275.0
2009-09-03 19:00:00,1.80308,1.80308,1.80266,1.80266,4763230.0
2009-09-03 19:01:00,1.80259,1.80259,1.80216,1.80216,11685167.0
2009-09-03 19:02:00,1.8021,1.8021,1.80191,1.80195,7427393.0
2009-09-03 19:03:00,1.80198,1.80198,1.8019,1.8019,12167317.0
2009-09-03 19:04:00,1.80177,1.80181,1.80165,1.80165,6759818.0
2009-09-03 19:05:00,1.80166,1.80174,1.80162,1.80165,4284595.0
2009-09-03 19:06:00,1.8016,1.8016,1.80149,1.8016,4438921.0
2009-09-03 19:07:00,1.80164,1.80172,1.80164,1.80168,5377531.0
2009-09-03 19:08:00,1.80177,1.8019,1.80177,1.8019,27731184.0
2009-09-03 19:09:00,1.80192,1.80192,1.8015,1.8015,8575203.0
2009-09-03 19:10:00,1.80147,1.80147,1.8011,1.8011,8650638.0
2009-09-03 19:11:00,1.80117,1.80124,1.80102,1.80102,7271508.0
2009-09-03 19:12:00,1.80106,1.80126,1.80106,1.80126,26970721.0
2009-09-03 19:13:00,1.80109,1.80111,1.80098,1.80098,4570871.0
2009-09-03 19:14:00,1.80118,1.8013,1.80118,1.8012,2927452.0
2009-09-03 19:15:00,1.80108,1.8014,1.80108,1.8014,8772736.0
2009-09-03 19:16:00,1.80138,1.80141,1.8011,1.8011,7717117.0
2009-09-03 19:17:00,1.80106,1.80142,1.80106,1.80142,6579538.0
2009-09-03 19:18:00,1.80146,1.80168,1.80146,1.80168,8334216.0
2009-09-03 19:19:00,1.80156,1.80159,1.80146,1.80146,8466392.0
2009-09-03 19:20:00,1.80136,1.8015,1.80131,1.80131,6246135.0
2009-09-03 19:21:00,1.80122,1.80157,1.80122,1.80157,8756647.0
2009-09-03 19:22:00,1.80161,1.80163,1.80144,1.80144,14605560.0
2009-09-03 19:23:00,1.80143,1.80158,1.80143,1.80158,4020972.0
2009-09-03 19:24:00,1.80149,1.80162,1.80149,1.80159,6566443.0
2009-09-03 19:25:00,1.80156,1.80157,1.8013,1.80157,5080649.0
2009-09-03 19:26:00,1.80151,1.80151,1.80113,1.80113,8404614.0
2009-09-03 19:27:00,1.80105,1.80105,1.80086,1.80103,4102478.0
2009-09-03 19:28:00,1.80112,1.80114,1.80105,1.80108,5610501.0
2009-09-03 19:29:00,1.80113,1.80113,1.80098,1.80098,9014272.0
2009-09-03 19:30:00,1.80103,1.80118,1.80103,1.80103,5466398.0
2009-09-03 19:31:00,1.80108,1.80135,1.80108,1.80128,6583576.0
2009-09-03 19:32:00,1.80126,1.80134,1.80116,1.80122,4786284.0
2009-09-03 19:33:00,1.80107,1.8012,1.80107,1.80107,5684235.0
2009-09-03 19:34:00,1.80093,1.80093,1.80068,1.80078,16824332.0
2009-09-03 19:35:00,1.80063,1.80063,1.80043,1.80043,14173384.0
2009-09-03 19:36:00,1.8004,1.80041,1.80001,1.80038,6802431.0
2009-09-03 19:37:00,1.80039,1.80046,1.80029,1.8004,9215425.0
2009-09-03 19:38:00,1.80038,1.80053,1.80037,1.80053,5030241.0
2009-09-03 19:39:00,1.80058,1.80058,1.80027,1.80027,7307537.0
2009-09-03 19:40:00,1.80053,1.80074,1.80053,1.80074,9860176.0
2009-09-03 19:41:00,1.80071,1.80076,1.80067,1.80067,7977748.0
2009-09-03 19:42:00,1.80062,1.80062,1.80045,1.80045,8062522.0
2009-09-03 19:43:00,1.80026,1.80043,1.80025,1.80043,3532081.0
2009-09-03 19:44:00,1.80036,1.80067,1.80033,1.80067,6203673.0
2009-09-03 19:45:00,1.80086,1.80111,1.80086,1.80111,3238562.0
2009-09-03 19:46:00,1.80105,1.80105,1.80065,1.80077,5381586.0
2009-09-03 19:47:00,1.80079,1.80081,1.8005,1.8005,7780478.0
2009-09-03 19:48:00,1.80048,1.8008,1.80048,1.8008,2578608.0
2009-09-03 19:49:00,1.80077,1.80077,1.8005,1.80053,5877860.0
2009-09-03 19:50:00,1.80061,1.80076,1.80061,1.80063,16247896.0
2009-09-03 19:51:00,1.80052,1.80065,1.80046,1.80046,9257656.0
2009-09-03 19:52:00,1.80035,1.80035,1.80019,1.80019,1983741.0
2009-09-03 19:53:00,1.80009,1.80011,1.79999,1.80007,7807455.0
2009-09-03 19:54:00,1.80006,1.80012,1.79859,1.80005,6896165.0
2009-09-03 19:55:00,1.80017,1.80034,1.80017,1.80022,11542900.0
2009-09-03 19:56:00,1.80024,1.80024,1.80017,1.80022,6682130.0
2009-09-03 19:57:00,1.80022,1.80026,1.80022,1.80026,1168604.0
2009-09-03 19:58:00,1.80019,1.80022,1.80003,1.80016,5982117.0
2009-09-03 19:59:00,1.80014,1.80014,1.79973,1.80006,4205727.0
2009-09-03 20:00:00,1.80003,1.80003,1.79943,1.79943,10476897.0
2009-09-03 20:01:00,1.79947,1.79947,1.79883,1.79923,8169766.0
2009-09-03 20:02:00,1.79929,1.79941,1.79922,1.79938,7006748.0
2009-09-03 20:03:00,1.79933,1.79934,1.79922,1.79934,9210874.0
2009-09-03 20:04:00,1.79926,1.79926,1.79871,1.79871,8855910.0
2009-09-03 20:05:00,1.79851,1.79851,1.79806,1.79806,5197612.0
2009-09-03 20:06:00,1.79812,1.79826,1.79801,1.79826,6527558.0
2009-09-03 20:07:00,1.79831,1.79831,1.79808,1.7982,6391386.0
2009-09-03 20:08:00,1.79837,1.7987,1.79837,1.7987,4777841.0
2009-09-03 20:09:00,1.79867,1.79878,1.79854,1.79878,19917137.0
2009-09-03 20:10:00,1.79891,1.79918,1.79891,1.79893,8151535.0
2009-09-03 20:11:00,1.79899,1.79916,1.79894,1.79913,8635658.0
2009-09-03 20:12:00,1.79922,1.79928,1.79922,1.79928,1223696.0
2009-09-03 20:13:00,1.79921,1.79941,1.79921,1.79941,4217053.0
2009-09-03 20:14:00,1.7994,1.79942,1.79935,1.79942,7509792.0
2009-09-03 20:15:00,1.79949,1.79956,1.79947,1.79953,9750609.0
2009-09-03 20:16:00,1.79959,1.80001,1.79959,1.80001,6540126.0
2009-09-03 20:17:00,1.79994,1.80011,1.79994,1.80003,8044748.0
2009-09-03 20:18:00,1.80008,1.80011,1.80008,1.80008,5371315.0
2009-09-03 20:19:00,1.80011,1.80011,1.79978,1.79978,4351310.0
2009-09-03 20:20:00,1.79963,1.79966,1.79945,1.79945,6106418.0
2009-09-03 20:21:00,1.79932,1.79932,1.79912,1.79925,6488972.0
2009-09-03 20:22:00,1.79936,1.79972,1.79936,1.79957,30285570.0
2009-09-03 20:23:00,1.7994,1.7994,1.79907,1.79907,3570465.0
2009-09-03 20:24:00,1.79904,1.79913,1.79903,1.79913,8075049.0
2009-09-03 20:25:00,1.79915,1.79931,1.79915,1.79923,10139319.0
2009-09-03 20:26:00,1.79922,1.79934,1.7992,1.79925,9464742.0
2009-09-03 20:27:00,1.79915,1.79916,1.79889,1.79911,8364812.0
2009-09-03 20:28:00,1.79923,1.79959,1.79923,1.79959,5418290.0
2009-09-03 20:29:00,1.79969,1.79989,1.79965,1.79989,10464987.0
2009-09-03 20:30:00,1.79993,1.80027,1.7999,1.7999,8844768.0
2009-09-03 20:31:00,1.79987,1.80013,1.79966,1.80013,10675077.0
2009-09-03 20:32:00,1.80026,1.80053,1.80026,1.80053,7737627.0
2009-09-03 20:33:00,1.80051,1.80053,1.80038,1.80038,5241769.0
2009-09-03 20:34:00,1.80044,1.80054,1.80033,1.80038,5212247.0
2009-09-03 20:35:00,1.80029,1.8005,1.8002,1.8005,5225366.0
2009-09-03 20:36:00,1.80062,1.80093,1.80061,1.80093,6704160.0
2009-09-03 20:37:00,1.80101,1.80111,1.8009,1.8009,7084895.0
2009-09-03 20:38:00,1.80107,1.80125,1.80099,1.80125,5254227.0
2009-09-03 20:39:00,1.80125,1.80125,1.80066,1.80104,8675548.0
2009-09-03 20:40:00,1.80112,1.80161,1.80112,1.80161,9525264.0
2009-09-03 20:41:00,1.8016,1.8016,1.80148,1.80148,1260940.0
2009-09-03 20:42:00,1.80151,1.80192,1.80125,1.80192,7311847.0
2009-09-03 20:43:00,1.80199,1.80203,1.80195,1.80203,6978690.0
2009-09-03 20:44:00,1.80209,1.80216,1.80203,1.80213,7450428.0
2009-09-03 20:45:00,1.80217,1.80218,1.80208,1.80211,5141897.0
2009-09-03 20:46:00,1.80206,1.80206,1.80177,1.80177,5368586.0
2009-09-03 20:47:00,1.80169,1.80177,1.80168,1.80169,7732222.0
2009-09-03 20:48:00,1.80163,1.80163,1.80139,1.8014,14912249.0
2009-09-03 20:49:00,1.80136,1.80141,1.80128,1.80138,3465816.0
2009-09-03 20:50:00,1.8013,1.8013,1.80081,1.80081,7126738.0
2009-09-03 20:51:00,1.80099,1.8012,1.80093,1.8012,6067991.0
2009-09-03 20:52:00,1.80123,1.80123,1.80116,1.80122,20116332.0
2009-09-03 20:53:00,1.80112,1.8014,1.80112,1.8014,12005622.0
2009-09-03 20:54:00,1.80139,1.80153,1.80139,1.80153,5239260.0
2009-09-03 20:55:00,1.80153,1.80165,1.80149,1.80165,6889518.0
2009-09-03 20:56:00,1.80163,1.80163,1.80158,1.8016,3053415.0
2009-09-03 20:57:00,1.80169,1.80173,1.80166,1.80166,5914721.0
2009-09-03 20:58:00,1.80177,1.80177,1.80121,1.80121,3563034.0
2009-09-03 20:59:00,1.80113,1.80115,1.80082,1.80082,7004550.0
2009-09-03 21:00:00,1.80071,1.80091,1.80071,1.80089,8214607.0
2009-09-03 21:01:00,1.80087,1.80109,1.80087,1.80109,6326016.0
2009-09-03 21:02:00,1.80108,1.80132,1.80108,1.80132,32288424.0
2009-09-03 21:03:00,1.80149,1.80159,1.80149,1.80152,5093260.0
2009-09-03 21:04:00,1.80156,1.80156,1.80136,1.80139,5057433.0
2009-09-03 21:05:00,1.80152,1.80162,1.80143,1.80162,6071287.0
2009-09-03 21:06:00,1.80154,1.80162,1.80144,1.80144,2959833.0
2009-09-03 21:07:00,1.80131,1.8015,1.8013,1.8015,2079770.0
2009-09-03 21:08:00,1.80139,1.8018,1.80139,1.80165,12915526.0
2009-09-03 21:09:00,1.80157,1.80157,1.80142,1.80142,8279839.0
2009-09-03 21:10:00,1.80135,1.8014,1.80129,1.80129,7850024.0
2009-09-03 21:11:00,1.8013,1.8013,1.80109,1.80109,4081012.0
2009-09-03 21:12:00,1.80091,1.80091,1.80057,1.80057,3603378.0
2009-09-03 21:13:00,1.80064,1.80082,1.80038,1.80038,6724185.0
2009-09-03 21:14:00,1.80065,1.80065,1.80049,1.80064,4914743.0
2009-09-03 21:15:00,1.80055,1.8009,1.80036,1.8009,3763309.0
2009-09-03 21:16:00,1.80091,1.80098,1.80085,1.80085,10208293.0
2009-09-03 21:17:00,1.80077,1.80077,1.80058,1.80064,10017231.0
2009-09-03 21:18:00,1.80067,1.8007,1.80052,1.80064,9435804.0
2009-09-03 21:19:00,1.80045,1.80059,1.80045,1.80059,901584.0
2009-09-03 21:20:00,1.80059,1.80116,1.80059,1.80116,13148004.0
2009-09-03 21:21:00,1.80115,1.80115,1.80096,1.80096,24522621.0
2009-09-03 21:22:00,1.80091,1.80091,1.80077,1.80082,7157569.0
2009-09-03 21:23:00,1.8008,1.80095,1.80067,1.8009,9541140.0
2009-09-03 21:24:00,1.80079,1.80082,1.80078,1.80082,8108649.0
2009-09-03 21:25:00,1.80078,1.80109,1.80078,1.80109,8060092.0
2009-09-03 21:26:00,1.80092,1.80092,1.80062,1.80062,23757100.0
2009-09-03 21:27:00,1.80076,1.80083,1.80069,1.80079,10368613.0
2009-09-03 21:28:00,1.80084,1.80084,1.80036,1.80068,4953411.0
2009-09-03 21:29:00,1.80082,1.80105,1.80082,1.80105,4472517.0
2009-09-03 21:30:00,1.80098,1.80106,1.80069,1.80069,4490818.0
2009-09-03 21:31:00,1.8007,1.80107,1.80064,1.80107,10291795.0
2009-09-03 21:32:00,1.80123,1.80151,1.80123,1.80147,8751318.0
2009-09-03 21:33:00,1.80158,1.80172,1.80151,1.80165,11447642.0
2009-09-03 21:34:00,1.80159,1.80177,1.80156,1.80156,3397906.0
2009-09-03 21:35:00,1.80145,1.80146,1.80131,1.80131,5393795.0
2009-09-03 21:36:00,1.80113,1.80136,1.80097,1.80126,9969674.0
2009-09-03 21:37:00,1.80136,1.80138,1.80123,1.80133,7335205.0
2009-09-03 21:38:00,1.8012,1.8012,1.8008,1.8008,6284818.0
2009-09-03 21:39:00,1.80069,1.80076,1.8005,1.80076,15038135.0
2009-09-03 21:40:00,1.80072,1.80084,1.80066,1.8008,5369514.0
2009-09-03 21:41:00,1.80101,1.8011,1.80101,1.80107,5968397.0
2009-09-03 21:42:00,1.80107,1.80107,1.80083,1.80084,5078708.0
2009-09-03 21:43:00,1.801,1.80113,1.80098,1.801,4438899.0
2009-09-03 21:44:00,1.80107,1.80123,1.80107,1.80119,15123544.0
2009-09-03 21:45:00,1.80116,1.80118,1.80084,1.80107,6346180.0
2009-09-03 21:46:00,1.80107,1.80124,1.80107,1.80114,7117663.0
2009-09-03 21:47:00,1.80105,1.80122,1.80078,1.80122,9689378.0
2009-09-03 21:48:00,1.80106,1.80113,1.80094,1.80107,14957809.0
2009-09-03 21:49:00,1.80105,1.8011,1.801,1.80109,6001739.0
2009-09-03 21:50:00,1.80124,1.80146,1.80124,1.8014,16382304.0
2009-09-03 21:51:00,1.8014,1.80164,1.8014,1.80164,9706896.0
2009-09-03 21:52:00,1.80151,1.80167,1.80151,1.80153,5713246.0
2009-09-03 21:53:00,1.80146,1.80146,1.80121,1.80121,4649560.0
2009-09-03 21:54:00,1.80121,1.80147,1.80121,1.80146,8477076.0
2009-09-03 21:55:00,1.80157,1.80179,1.80146,1.80179,8789947.0
2009-09-03 21:56:00,1.80176,1.80214,1.80176,1.80214,10569795.0
2009-09-03 21:57:00,1.80238,1.80244,1.80212,1.80212,5191614.0
2009-09-03 21:58:00,1.80179,1.80179,1.80146,1.80146,5536986.0
2009-09-03 21:59:00,1.80143,1.80153,1.80137,1.8014,12210345.0
2009-09-03 22:00:00,1.80118,1.80118,1.8007,1.8007,11427312.0
2009-09-03 22:01:00,1.80087,1.80103,1.80077,1.80098,6626635.0
2009-09-03 22:02:00,1.80108,1.80128,1.80103,1.80128,7949370.0
2009-09-03 22:03:00,1.80142,1.80143,1.80129,1.80134,19716731.0
2009-09-03 22:04:00,1.80119,1.80122,1.80098,1.80098,9463727.0
2009-09-03 22:05:00,1.80096,1.80114,1.80074,1.80105,9675570.0
2009-09-03 22:06:00,1.80109,1.80112,1.80094,1.80098,8546797.0
2009-09-03 22:07:00,1.80098,1.80098,1.8008,1.8008,6610915.0
2009-09-03 22:08:00,1.8007,1.80074,1.80049,1.80049,6509820.0
2009-09-03 22:09:00,1.80041,1.80041,1.80024,1.80041,13798044.0
2009-09-03 22:10:00,1.80035,1.80053,1.80032,1.80053,23416003.0
2009-09-03 22:11:00,1.80067,1.80067,1.80049,1.80051,6377612.0
2009-09-03 22:12:00,1.80052,1.80057,1.80027,1.80049,10119034.0
2009-09-03 22:13:00,1.80061,1.80071,1.80053,1.80071,3932746.0
2009-09-03 22:14:00,1.80069,1.80102,1.80069,1.80102,7561302.0
2009-09-03 22:15:00,1.80067,1.80121,1.80067,1.80101,7436345.0
2009-09-03 22:16:00,1.80078,1.80078,1.80049,1.8007,17212740.0
2009-09-03 22:17:00,1.80083,1.8009,1.80078,1.8009,8634171.0
2009-09-03 22:18:00,1.80104,1.80109,1.80102,1.80109,2654375.0
2009-09-03 22:19:00,1.8011,1.8011,1.80084,1.80084,8662194.0
2009-09-03 22:20:00,1.80071,1.80071,1.80061,1.80065,22261380.0
2009-09-03 22:21:00,1.80081,1.80094,1.8008,1.8008,10065221.0
2009-09-03 22:22:00,1.80068,1.80073,1.80042,1.80042,6653736.0
2009-09-03 22:23:00,1.80035,1.80035,1.80021,1.80029,10344811.0
2009-09-03 22:24:00,1.80022,1.80022,1.8,1.8,6133984.0
2009-09-03 22:25:00,1.79983,1.79986,1.79964,1.79964,4919876.0
2009-09-03 22:26:00,1.7997,1.79975,1.79925,1.79964,16739251.0
2009-09-03 22:27:00,1.7996,1.7996,1.79923,1.79943,8092876.0
2009-09-03 22:28:00,1.79935,1.79943,1.79902,1.79943,5097579.0
2009-09-03 22:29:00,1.7996,1.79975,1.7996,1.79962,11126685.0
2009-09-03 22:30:00,1.79964,1.79964,1.79941,1.79952,6964558.0
2009-09-03 22:31:00,1.79956,1.79976,1.79956,1.79973,5838774.0
2009-09-03 22:32:00,1.79974,1.79975,1.7996,1.79973,14453818.0
2009-09-03 22:33:00,1.79977,1.7999,1.79973,1.7999,6124379.0
2009-09-03 22:34:00,1.79978,1.79987,1.79955,1.79955,9181325.0
2009-09-03 22:35:00,1.79968,1.79975,1.79966,1.79966,1272742.0
2009-09-03 22:36:00,1.79988,1.80008,1.79984,1.7999,5304147.0
2009-09-03 22:37:00,1.79998,1.79999,1.79988,1.79988,5853039.0
2009-09-03 22:38:00,1.79984,1.80015,1.79977,1.80015,5876365.0
2009-09-03 22:39:00,1.80013,1.8005,1.80013,1.8005,11193993.0
2009-09-03 22:40:00,1.8005,1.80099,1.8005,1.80099,4901326.0
2009-09-03 22:41:00,1.80101,1.80101,1.80079,1.80081,6947838.0
2009-09-03 22:42:00,1.8008,1.80092,1.8005,1.80075,9020074.0
2009-09-03 22:43:00,1.8006,1.8006,1.80025,1.80056,6704274.0
2009-09-03 22:44:00,1.80063,1.80068,1.80053,1.80062,14813311.0
2009-09-03 22:45:00,1.80078,1.80078,1.80059,1.80059,3168191.0
2009-09-03 22:46:00,1.80059,1.80061,1.80055,1.80057,5289082.0
2009-09-03 22:47:00,1.80046,1.80046,1.8002,1.80046,8166539.0
2009-09-03 22:48:00,1.80044,1.80063,1.80033,1.80033,8216378.0
2009-09-03 22:49:00,1.80037,1.80038,1.80003,1.80023,5640446.0
2009-09-03 22:50:00,1.8001,1.80023,1.79993,1.80017,7368620.0
2009-09-03 22:51:00,1.8002,1.8002,1.80006,1.80006,9763421.0
2009-09-03 22:52:00,1.79987,1.79987,1.79968,1.79983,6094008.0
2009-09-03 22:53:00,1.79997,1.79997,1.79986,1.79986,1430717.0
2009-09-03 22:54:00,1.79973,1.79973,1.79896,1.79904,46182700.0
2009-09-03 22:55:00,1.79919,1.79927,1.7991,1.7991,13195536.0
2009-09-03 22:56:00,1.79888,1.79888,1.79844,1.79847,15929380.0
2009-09-03 22:57:00,1.79853,1.79868,1.79831,1.79831,10867602.0
2009-09-03 22:58:00,1.7984,1.7984,1.79816,1.79832,8593725.0
2009-09-03 22:59:00,1.79814,1.79814,1.79765,1.79765,4905198.0
2009-09-03 23:00:00,1.79744,1.79744,1.79722,1.79727,11239948.0
2009-09-03 23:01:00,1.79736,1.79737,1.79725,1.79731,3906733.0
2009-09-03 23:02:00,1.79733,1.79752,1.79696,1.79752,10185868.0
2009-09-03 23:03:00,1.79768,1.79795,1.79768,1.79788,28386983.0
2009-09-03 23:04:00,1.79803,1.79816,1.79803,1.79816,14822100.0
2009-09-03 23:05:00,1.79827,1.79851,1.79818,1.79851,13283872.0
2009-09-03 23:06:00,1.79854,1.79887,1.79854,1.79878,7014915.0
2009-09-03 23:07:00,1.79874,1.79894,1.79874,1.79875,3473309.0
2009-09-03 23:08:00,1.79877,1.79888,1.79876,1.79881,5531455.0
2009-09-03 23:09:00,1.79862,1.79879,1.79858,1.79879,6641854.0
2009-09-03 23:10:00,1.79897,1.79928,1.79897,1.79928,14538613.0
2009-09-03 23:11:00,1.79922,1.79935,1.79903,1.79935,6612003.0
2009-09-03 23:12:00,1.79938,1.79949,1.79938,1.79944,14320740.0
2009-09-03 23:13:00,1.79931,1.79938,1.79922,1.79938,4995508.0
2009-09-03 23:14:00,1.79943,1.79947,1.79926,1.79926,3446275.0
2009-09-03 23:15:00,1.79913,1.79939,1.79913,1.79939,7649422.0
2009-09-03 23:16:00,1.79942,1.79946,1.79914,1.79939,4843474.0
2009-09-03 23:17:00,1.79922,1.79941,1.79906,1.79941,7585683.0
2009-09-03 23:18:00,1.79929,1.79946,1.79896,1.79939,7396704.0
2009-09-03 23:19:00,1.79937,1.79954,1.79935,1.79949,4934535.0
2009-09-03 23:20:00,1.79898,1.7994,1.79898,1.79932,6346519.0
2009-09-03 23:21:00,1.79948,1.79962,1.79948,1.79957,16593171.0
2009-09-03 23:22:00,1.79961,1.79986,1.79961,1.79986,8799552.0
2009-09-03 23:23:00,1.80002,1.80017,1.80001,1.80017,5193542.0
2009-09-03 23:24:00,1.80003,1.80003,1.79986,1.79998,9986299.0
2009-09-03 23:25:00,1.80001,1.80001,1.79949,1.79975,12302487.0
2009-09-03 23:26:00,1.7996,1.79974,1.7996,1.79974,4584699.0
2009-09-03 23:27:00,1.79978,1.79978,1.79942,1.79963,11135992.0
2009-09-03 23:28:00,1.79974,1.79982,1.79963,1.79982,4873067.0
2009-09-03 23:29:00,1.7997,1.79996,1.7997,1.79996,8710742.0
2009-09-03 23:30:00,1.79998,1.80005,1.7997,1.79971,10141107.0
2009-09-03 23:31:00,1.80002,1.80002,1.79983,1.79983,5095007.0
2009-09-03 23:32:00,1.79979,1.8,1.79974,1.8,21623705.0
2009-09-03 23:33:00,1.8001,1.8001,1.79975,1.79975,27131834.0
2009-09-03 23:34:00,1.79971,1.79974,1.79952,1.79952,3291563.0
2009-09-03 23:35:00,1.79944,1.79945,1.79919,1.79945,10757464.0
2009-09-03 23:36:00,1.7995,1.79963,1.7995,1.79953,12532658.0
2009-09-03 23:37:00,1.79918,1.79968,1.79918,1.79956,12134489.0
2009-09-03 23:38:00,1.79945,1.79954,1.79917,1.79945,20519085.0
2009-09-03 23:39:00,1.7995,1.80007,1.79817,1.80007,7313062.0
2009-09-03 23:40:00,1.79968,1.79999,1.79921,1.79921,14991382.0
2009-09-03 23:41:00,1.79958,1.79958,1.79919,1.79933,4217494.0
2009-09-03 23:42:00,1.79937,1.79937,1.79921,1.79933,9221076.0
2009-09-03 23:43:00,1.7994,1.7994,1.79881,1.79916,18950926.0
2009-09-03 23:44:00,1.79921,1.79945,1.79921,1.79921,7571637.0
2009-09-03 23:45:00,1.79926,1.79944,1.79922,1.79944,5855137.0
2009-09-03 23:46:00,1.79951,1.79951,1.79928,1.79948,6029947.0
2009-09-03 23:47:00,1.79942,1.79942,1.79917,1.79933,3903344.0
2009-09-03 23:48:00,1.79946,1.79958,1.79942,1.79956,8858794.0
2009-09-03 23:49:00,1.79904,1.79904,1.79875,1.7988,5953836.0
2009-09-03 23:50:00,1.79916,1.79945,1.79916,1.79922,4398359.0
2009-09-03 23:51:00,1.79936,1.79956,1.79936,1.79956,18973297.0
2009-09-03 23:52:00,1.79955,1.79958,1.79947,1.79947,4031452.0
2009-09-03 23:53:00,1.79951,1.79963,1.79947,1.79963,5628557.0
2009-09-03 23:54:00,1.79971,1.79972,1.7996,1.79972,7093072.0
2009-09-03 23:55:00,1.79972,1.79984,1.7997,1.7997,7750880.0
2009-09-03 23:56:00,1.79929,1.79964,1.79922,1.79952,3711039.0
2009-09-03 23:57:00,1.79941,1.79958,1.7994,1.79957,11581357.0
2009-09-03 23:58:00,1.79955,1.79961,1.7995,1.79954,3399399.0
2009-09-03 23:59:00,1.79947,1.79965,1.7994,1.79965,4724860.0
2009-09-04 00:00:00,1.79964,1.79964,1.79928,1.79936,6166088.0
2009-09-04 00:01:00,1.79944,1.7996,1.79939,1.7996,10464488.0
2009-09-04 00:02:00,1.79964,1.79971,1.79892,1.79892,18653460.0
2009-09-04 00:03:00,1.79946,1.79962,1.79943,1.7996,7423749.0
2009-09-04 00:04:00,1.79964,1.79965,1.79954,1.79954,8239177.0
2009-09-04 00:05:00,1.79968,1.79984,1.79968,1.79984,7167980.0
2009-09-04 00:06:00,1.79973,1.79984,1.79973,1.79981,13620976.0
2009-09-04 00:07:00,1.79982,1.79999,1.79982,1.79991,12912658.0
2009-09-04 00:08:00,1.79995,1.79995,1.79963,1.79994,5575803.0
2009-09-04 00:09:00,1.79969,1.79997,1.79969,1.79983,6616873.0
2009-09-04 00:10:00,1.79991,1.79991,1.79942,1.79984,16495404.0
2009-09-04 00:11:00,1.79984,1.80001,1.79984,1.80001,9387519.0
2009-09-04 00:12:00,1.7999,1.80001,1.7999,1.79995,20993652.0
2009-09-04 00:13:00,1.8001,1.8001,1.7996,1.80007,8457545.0
2009-09-04 00:14:00,1.8001,1.8001,1.79951,1.79951,6045559.0
2009-09-04 00:15:00,1.7996,1.80002,1.7996,1.79996,5112517.0
2009-09-04 00:16:00,1.80006,1.80018,1.80002,1.80018,8782283.0
2009-09-04 00:17:00,1.80015,1.80023,1.80011,1.80011,16957240.0
2009-09-04 00:18:00,1.80006,1.80011,1.8,1.80005,13106041.0
2009-09-04 00:19:00,1.79985,1.80012,1.79985,1.80012,43352052.0
2009-09-04 00:20:00,1.80024,1.80024,1.79999,1.80007,10058881.0
2009-09-04 00:21:00,1.80005,1.80005,1.79971,1.79971,25533753.0
2009-09-04 00:22:00,1.79947,1.79969,1.79947,1.79969,5855780.0
2009-09-04 00:23:00,1.79991,1.80014,1.79991,1.80013,7449368.0
2009-09-04 00:24:00,1.80012,1.80012,1.79984,1.79998,10205460.0
2009-09-04 00:25:00,1.80027,1.80042,1.80025,1.80025,10018330.0
2009-09-04 00:26:00,1.80004,1.80021,1.80003,1.80021,5925746.0
2009-09-04 00:27:00,1.80019,1.8002,1.80013,1.80013,5189738.0
2009-09-04 00:28:00,1.80003,1.80022,1.80003,1.80016,26204486.0
2009-09-04 00:29:00,1.80019,1.80019,1.8,1.8001,10592401.0
2009-09-04 00:30:00,1.80019,1.8003,1.80019,1.80022,12570718.0
2009-09-04 00:31:00,1.80007,1.80016,1.79971,1.80016,7639462.0
2009-09-04 00:32:00,1.80021,1.80021,1.80003,1.80003,3266752.0
2009-09-04 00:33:00,1.79999,1.79999,1.79961,1.79961,6876518.0
2009-09-04 00:34:00,1.79945,1.79945,1.79927,1.79927,6750641.0
2009-09-04 00:35:00,1.79932,1.79951,1.79919,1.79948,6702578.0
2009-09-04 00:36:00,1.79963,1.79963,1.79939,1.79944,4430576.0
2009-09-04 00:37:00,1.7995,1.79962,1.79945,1.79947,9183790.0
2009-09-04 00:38:00,1.79954,1.79963,1.79954,1.79963,11451489.0
2009-09-04 00:39:00,1.79971,1.79981,1.79948,1.79948,5294657.0
2009-09-04 00:40:00,1.79946,1.79946,1.79911,1.79911,13500187.0
2009-09-04 00:41:00,1.79917,1.79942,1.79917,1.7994,11234996.0
2009-09-04 00:42:00,1.7993,1.79938,1.79925,1.79938,4725964.0
2009-09-04 00:43:00,1.79957,1.79957,1.79955,1.79955,2707766.0
2009-09-04 00:44:00,1.7995,1.7995,1.79931,1.79931,4268191.0
2009-09-04 00:45:00,1.79935,1.79947,1.79935,1.79946,66490281.0
2009-09-04 00:46:00,1.79964,1.79964,1.79945,1.79948,9950899.0
2009-09-04 00:47:00,1.79959,1.79972,1.79948,1.79948,7699648.0
2009-09-04 00:48:00,1.79939,1.79939,1.79913,1.79939,8911773.0
2009-09-04 00:49:00,1.79952,1.79952,1.79935,1.79946,9803962.0
2009-09-04 00:50:00,1.79956,1.79956,1.79941,1.79953,7849154.0
2009-09-04 00:51:00,1.79957,1.79966,1.79946,1.7996,8566010.0
2009-09-04 00:52:00,1.79956,1.79956,1.79943,1.79951,10022908.0
2009-09-04 00:53:00,1.79949,1.79954,1.79949,1.79952,6393916.0
2009-09-04 00:54:00,1.7994,1.79948,1.7994,1.79944,3682136.0
2009-09-04 00:55:00,1.79949,1.79962,1.79946,1.79946,17926792.0
2009-09-04 00:56:00,1.79942,1.79951,1.79938,1.79941,11884031.0
2009-09-04 00:57:00,1.79939,1.79949,1.79923,1.79934,8403515.0
2009-09-04 00:58:00,1.79933,1.79946,1.79915,1.79915,3001076.0
2009-09-04 00:59:00,1.79905,1.79907,1.79896,1.79896,6501884.0
2009-09-04 01:00:00,1.79896,1.79904,1.79885,1.79904,8554250.0
2009-09-04 01:01:00,1.7991,1.79919,1.79907,1.79908,5235700.0
2009-09-04 01:02:00,1.79919,1.79928,1.79918,1.79927,2781192.0
2009-09-04 01:03:00,1.79907,1.79913,1.79905,1.79913,8679168.0
2009-09-04 01:04:00,1.79929,1.79964,1.79929,1.79964,7716597.0
2009-09-04 01:05:00,1.79972,1.79984,1.7997,1.7998,4910082.0
2009-09-04 01:06:00,1.79966,1.79966,1.79954,1.79954,5002602.0
2009-09-04 01:07:00,1.79964,1.79991,1.79964,1.79991,4584903.0
2009-09-04 01:08:00,1.79986,1.79996,1.79986,1.79991,6044575.0
2009-09-04 01:09:00,1.79975,1.79975,1.79947,1.79947,6513618.0
2009-09-04 01:10:00,1.79948,1.79949,1.79933,1.79933,16269785.0
2009-09-04 01:11:00,1.7993,1.79945,1.79922,1.79945,3095061.0
2009-09-04 01:12:00,1.79942,1.79954,1.7994,1.79954,4790792.0
2009-09-04 01:13:00,1.79943,1.7996,1.79917,1.7996,6713155.0
2009-09-04 01:14:00,1.79962,1.79974,1.79934,1.79952,3397275.0
2009-09-04 01:15:00,1.7994,1.79949,1.79913,1.79949,17089288.0
2009-09-04 01:16:00,1.79944,1.79969,1.79944,1.79967,3632141.0
2009-09-04 01:17:00,1.79977,1.79979,1.79958,1.79979,12899790.0
2009-09-04 01:18:00,1.79983,1.79988,1.79978,1.79988,3827560.0
2009-09-04 01:19:00,1.7999,1.79995,1.79956,1.79983,6054206.0
2009-09-04 01:20:00,1.79987,1.79987,1.79954,1.79984,7158714.0
2009-09-04 01:21:00,1.79977,1.79981,1.79974,1.79978,8780920.0
2009-09-04 01:22:00,1.7998,1.79992,1.79937,1.79969,12503508.0
2009-09-04 01:23:00,1.79986,1.79994,1.79984,1.79991,9563072.0
2009-09-04 01:24:00,1.79994,1.79994,1.7998,1.79991,7815361.0
2009-09-04 01:25:00,1.79986,1.79999,1.79956,1.79985,7419279.0
2009-09-04 01:26:00,1.79995,1.80001,1.79989,1.79989,6229693.0
2009-09-04 01:27:00,1.8,1.80005,1.79988,1.79988,8529399.0
2009-09-04 01:28:00,1.79997,1.79997,1.79977,1.79987,11127755.0
2009-09-04 01:29:00,1.79993,1.80011,1.79993,1.80011,12671120.0
2009-09-04 01:30:00,1.80017,1.80017,1.80003,1.80014,8570386.0
2009-09-04 01:31:00,1.80009,1.80014,1.80005,1.80005,6295948.0
2009-09-04 01:32:00,1.79998,1.79998,1.79971,1.79983,4680675.0
2009-09-04 01:33:00,1.7998,1.79985,1.79961,1.79985,8616044.0
2009-09-04 01:34:00,1.79983,1.8001,1.79983,1.8001,3128942.0
2009-09-04 01:35:00,1.80013,1.80022,1.80013,1.80022,6087180.0
2009-09-04 01:36:00,1.80015,1.80015,1.80002,1.80002,1554698.0
2009-09-04 01:37:00,1.7999,1.7999,1.79833,1.79987,7227874.0
2009-09-04 01:38:00,1.79998,1.79998,1.79997,1.79997,1148296.0
2009-09-04 01:39:00,1.79998,1.79998,1.79937,1.79937,6550405.0
2009-09-04 01:40:00,1.79944,1.79969,1.79944,1.79963,4341892.0
2009-09-04 01:41:00,1.79968,1.79968,1.79945,1.79965,4719473.0
2009-09-04 01:42:00,1.79966,1.79966,1.79951,1.79957,4364132.0
2009-09-04 01:43:00,1.79961,1.79978,1.79961,1.79971,2761193.0
2009-09-04 01:44:00,1.79969,1.79969,1.79957,1.7996,5818177.0
2009-09-04 01:45:00,1.79952,1.79963,1.799,1.79963,5720459.0
2009-09-04 01:46:00,1.79953,1.79953,1.7995,1.79953,8846209.0
2009-09-04 01:47:00,1.79944,1.79965,1.79934,1.79965,8846209.0
2009-09-04 01:48:00,1.79975,1.79986,1.79975,1.79986,10910143.0
2009-09-04 01:49:00,1.79997,1.80007,1.79997,1.80006,9208962.0
2009-09-04 01:50:00,1.80009,1.80009,1.79994,1.8,9692577.0
2009-09-04 01:51:00,1.79998,1.80003,1.79977,1.80003,11243121.0
2009-09-04 01:52:00,1.79993,1.79993,1.79977,1.79993,8882391.0
2009-09-04 01:53:00,1.79994,1.79994,1.79851,1.79982,4944159.0
2009-09-04 01:54:00,1.79973,1.79973,1.79951,1.79954,3235379.0
2009-09-04 01:55:00,1.79953,1.79967,1.79953,1.79962,15700743.0
2009-09-04 01:56:00,1.79959,1.79974,1.79951,1.79963,7987113.0
2009-09-04 01:57:00,1.79967,1.79974,1.79962,1.79968,14813844.0
2009-09-04 01:58:00,1.79971,1.79973,1.79953,1.79957,10684754.0
2009-09-04 01:59:00,1.79937,1.79948,1.79937,1.79946,12331901.0
2009-09-04 02:00:00,1.79903,1.79903,1.79888,1.79893,4877881.0
2009-09-04 02:01:00,1.79877,1.79885,1.79877,1.79885,5618197.0
2009-09-04 02:02:00,1.7988,1.79901,1.79874,1.79874,11080344.0
2009-09-04 02:03:00,1.79859,1.79876,1.79855,1.79876,16082160.0
2009-09-04 02:04:00,1.79882,1.79898,1.79879,1.79898,13578449.0
2009-09-04 02:05:00,1.79898,1.79924,1.79898,1.7991,48091940.0
2009-09-04 02:06:00,1.79907,1.79907,1.79905,1.79905,1425727.0
2009-09-04 02:07:00,1.79891,1.79906,1.79887,1.79906,6564699.0
2009-09-04 02:08:00,1.79914,1.79914,1.79893,1.79895,8914738.0
2009-09-04 02:09:00,1.79901,1.79903,1.79893,1.79894,4970727.0
2009-09-04 02:10:00,1.79883,1.79883,1.79841,1.79873,5272924.0
2009-09-04 02:11:00,1.79859,1.79884,1.79859,1.79884,8543596.0
2009-09-04 02:12:00,1.79915,1.79915,1.79902,1.79902,3473855.0
2009-09-04 02:13:00,1.79886,1.79886,1.79871,1.7988,5149530.0
2009-09-04 02:14:00,1.79879,1.79897,1.79879,1.79897,3063719.0
2009-09-04 02:15:00,1.79881,1.79894,1.79876,1.79887,16255143.0
2009-09-04 02:16:00,1.79899,1.79909,1.79893,1.79909,2264903.0
2009-09-04 02:17:00,1.79908,1.79915,1.79908,1.79908,4276237.0
2009-09-04 02:18:00,1.79915,1.79915,1.79903,1.79906,7596585.0
2009-09-04 02:19:00,1.79894,1.79894,1.79871,1.79872,4598297.0
2009-09-04 02:20:00,1.79873,1.79883,1.79863,1.79863,10336097.0
2009-09-04 02:21:00,1.79878,1.79883,1.79867,1.79882,6428579.0
2009-09-04 02:22:00,1.7988,1.7988,1.7987,1.79877,6265966.0
2009-09-04 02:23:00,1.79876,1.79924,1.79876,1.79924,5606915.0
2009-09-04 02:24:00,1.79922,1.79951,1.79922,1.79951,1279395.0
2009-09-04 02:25:00,1.79946,1.79969,1.79946,1.79956,8842651.0
2009-09-04 02:26:00,1.79964,1.7997,1.79953,1.79953,6235368.0
2009-09-04 02:27:00,1.79952,1.79952,1.79935,1.7994,15147576.0
2009-09-04 02:28:00,1.79931,1.79931,1.79907,1.79911,6092210.0
2009-09-04 02:29:00,1.79909,1.79922,1.79895,1.79921,6687688.0
2009-09-04 02:30:00,1.79926,1.79944,1.79926,1.79944,10350402.0
2009-09-04 02:31:00,1.79936,1.7995,1.79916,1.79943,4645992.0
2009-09-04 02:32:00,1.79952,1.79963,1.79936,1.79962,8220291.0
2009-09-04 02:33:00,1.79954,1.79954,1.79889,1.79939,16513025.0
2009-09-04 02:34:00,1.79938,1.7994,1.799,1.799,4980138.0
2009-09-04 02:35:00,1.79903,1.79911,1.79895,1.79911,6542218.0
2009-09-04 02:36:00,1.79909,1.7991,1.79884,1.7991,9858773.0
2009-09-04 02:37:00,1.79923,1.79942,1.79923,1.79928,7072424.0
2009-09-04 02:38:00,1.79932,1.79942,1.79922,1.79922,10675881.0
2009-09-04 02:39:00,1.79915,1.79927,1.79912,1.79912,23097500.0
2009-09-04 02:40:00,1.79916,1.79916,1.79889,1.79889,9193582.0
2009-09-04 02:41:00,1.79885,1.79903,1.79885,1.79903,2679293.0
2009-09-04 02:42:00,1.79901,1.79902,1.79898,1.79898,9503765.0
2009-09-04 02:43:00,1.79883,1.79906,1.79883,1.79906,17149284.0
2009-09-04 02:44:00,1.79911,1.79912,1.79846,1.79846,7562642.0
2009-09-04 02:45:00,1.79877,1.79888,1.79875,1.79888,8283632.0
2009-09-04 02:46:00,1.79909,1.79912,1.799,1.79909,3745115.0
2009-09-04 02:47:00,1.79905,1.79911,1.79894,1.79906,10371050.0
2009-09-04 02:48:00,1.799,1.79914,1.79897,1.79904,6348409.0
2009-09-04 02:49:00,1.79882,1.79882,1.79859,1.79859,25457718.0
2009-09-04 02:50:00,1.79868,1.79876,1.7986,1.79869,13516891.0
2009-09-04 02:51:00,1.79877,1.79886,1.7987,1.79886,4737959.0
2009-09-04 02:52:00,1.79888,1.79888,1.79881,1.79883,6877059.0
2009-09-04 02:53:00,1.79881,1.79884,1.79864,1.79876,8950464.0
2009-09-04 02:54:00,1.79871,1.79873,1.79834,1.79853,10659438.0
2009-09-04 02:55:00,1.79854,1.79865,1.79843,1.79843,10475681.0
2009-09-04 02:56:00,1.79859,1.79871,1.79856,1.7987,20952957.0
2009-09-04 02:57:00,1.79854,1.79854,1.79843,1.7985,7467009.0
2009-09-04 02:58:00,1.79851,1.79877,1.7985,1.79877,6196011.0
2009-09-04 02:59:00,1.79867,1.79871,1.79854,1.7987,11076200.0
2009-09-04 03:00:00,1.7988,1.7988,1.79858,1.79858,12252002.0
2009-09-04 03:01:00,1.79845,1.79845,1.79827,1.79827,5803967.0
2009-09-04 03:02:00,1.79838,1.79847,1.79828,1.79839,4795063.0
2009-09-04 03:03:00,1.79828,1.79849,1.79825,1.79849,10346325.0
2009-09-04 03:04:00,1.79862,1.79873,1.79851,1.79872,8074543.0
2009-09-04 03:05:00,1.79856,1.7986,1.79852,1.79852,8830289.0
2009-09-04 03:06:00,1.79845,1.79845,1.7983,1.79838,5075936.0
2009-09-04 03:07:00,1.79827,1.79827,1.79814,1.79816,6316464.0
2009-09-04 03:08:00,1.79831,1.79834,1.79818,1.79818,9786164.0
2009-09-04 03:09:00,1.79823,1.79853,1.79822,1.79853,16352868.0
2009-09-04 03:10:00,1.79866,1.79883,1.79866,1.79883,2219242.0
2009-09-04 03:11:00,1.79891,1.79893,1.79872,1.79893,15914257.0
2009-09-04 03:12:00,1.79908,1.79908,1.7986,1.79886,10198272.0
2009-09-04 03:13:00,1.79899,1.79905,1.79891,1.79896,6811813.0
2009-09-04 03:14:00,1.79905,1.79905,1.79888,1.79889,6218086.0
2009-09-04 03:15:00,1.79871,1.79905,1.79871,1.79905,15356978.0
2009-09-04 03:16:00,1.79902,1.79912,1.79902,1.79902,4747484.0
2009-09-04 03:17:00,1.79876,1.79876,1.7987,1.7987,2282971.0
2009-09-04 03:18:00,1.79861,1.79868,1.79861,1.79862,5716307.0
2009-09-04 03:19:00,1.79836,1.79862,1.79823,1.79862,5950268.0
2009-09-04 03:20:00,1.79863,1.79875,1.79856,1.79875,14211051.0
2009-09-04 03:21:00,1.79878,1.7991,1.79866,1.7991,6920845.0
2009-09-04 03:22:00,1.79907,1.79907,1.79888,1.79894,7510192.0
2009-09-04 03:23:00,1.79888,1.79889,1.79881,1.79887,9263773.0
2009-09-04 03:24:00,1.7989,1.79891,1.79878,1.79883,5017951.0
2009-09-04 03:25:00,1.79891,1.79891,1.79862,1.79862,3116201.0
2009-09-04 03:26:00,1.79866,1.79896,1.79866,1.79896,11407714.0
2009-09-04 03:27:00,1.79893,1.79908,1.79893,1.79908,8314791.0
2009-09-04 03:28:00,1.79898,1.79898,1.79893,1.79893,1393664.0
2009-09-04 03:29:00,1.79885,1.79885,1.79869,1.79883,4445914.0
2009-09-04 03:30:00,1.7988,1.79886,1.79874,1.79886,4664701.0
2009-09-04 03:31:00,1.799,1.79934,1.799,1.79918,4911176.0
2009-09-04 03:32:00,1.79915,1.79937,1.79914,1.79937,10864013.0
2009-09-04 03:33:00,1.79919,1.79922,1.79907,1.79922,24552600.0
2009-09-04 03:34:00,1.79929,1.79932,1.79912,1.79912,8386321.0
2009-09-04 03:35:00,1.79922,1.7993,1.79919,1.79919,7475472.0
2009-09-04 03:36:00,1.79918,1.79918,1.79879,1.79891,10299160.0
2009-09-04 03:37:00,1.79894,1.79896,1.79878,1.7988,7573344.0
2009-09-04 03:38:00,1.79876,1.79882,1.7987,1.79882,23261831.0
2009-09-04 03:39:00,1.79881,1.79881,1.79867,1.79873,12746490.0
2009-09-04 03:40:00,1.79876,1.79876,1.79861,1.79861,982974.0
2009-09-04 03:41:00,1.79878,1.7989,1.79871,1.7989,9943938.0
2009-09-04 03:42:00,1.79893,1.79904,1.79893,1.79904,2210337.0
2009-09-04 03:43:00,1.79911,1.79917,1.79902,1.79902,9379174.0
2009-09-04 03:44:00,1.79906,1.79909,1.7986,1.7989,3652635.0
2009-09-04 03:45:00,1.79905,1.79916,1.79896,1.79899,5004830.0
2009-09-04 03:46:00,1.79861,1.79903,1.79861,1.79881,7124585.0
2009-09-04 03:47:00,1.79872,1.79887,1.79867,1.79887,3415201.0
2009-09-04 03:48:00,1.79889,1.79895,1.79876,1.79892,3981476.0
2009-09-04 03:49:00,1.79883,1.7989,1.79869,1.79869,7992285.0
2009-09-04 03:50:00,1.79875,1.79875,1.79866,1.79867,7760651.0
2009-09-04 03:51:00,1.7985,1.7985,1.79805,1.79805,12700881.0
2009-09-04 03:52:00,1.79844,1.7988,1.79844,1.79867,2310341.0
2009-09-04 03:53:00,1.79873,1.79877,1.79863,1.79874,3071960.0
2009-09-04 03:54:00,1.79889,1.79899,1.79882,1.79883,6372045.0
2009-09-04 03:55:00,1.79858,1.79873,1.79845,1.79873,5364839.0
2009-09-04 03:56:00,1.79863,1.79863,1.79831,1.79831,5386273.0
2009-09-04 03:57:00,1.79826,1.79833,1.79821,1.79821,32083107.0
2009-09-04 03:58:00,1.79828,1.79834,1.79828,1.79831,6156109.0
2009-09-04 03:59:00,1.7983,1.7983,1.79819,1.79829,8269184.0
2009-09-04 04:00:00,1.7984,1.79849,1.79831,1.79833,7204104.0
2009-09-04 04:01:00,1.79831,1.79837,1.79816,1.79837,3479185.0
2009-09-04 04:02:00,1.79813,1.79819,1.79804,1.79819,5559472.0
2009-09-04 04:03:00,1.7983,1.7984,1.7983,1.7984,2955585.0
2009-09-04 04:04:00,1.79842,1.79843,1.79831,1.79837,7311385.0
2009-09-04 04:05:00,1.79837,1.79846,1.79837,1.79837,5210082.0
2009-09-04 04:06:00,1.79841,1.79846,1.79816,1.79816,11424133.0
2009-09-04 04:07:00,1.79812,1.79812,1.79785,1.79802,19519056.0
2009-09-04 04:08:00,1.79813,1.79834,1.79811,1.79825,5598293.0
2009-09-04 04:09:00,1.79808,1.79834,1.79808,1.79834,6830957.0
2009-09-04 04:10:00,1.79834,1.79847,1.79831,1.79847,3386239.0
2009-09-04 04:11:00,1.79848,1.79853,1.79842,1.79853,16180824.0
2009-09-04 04:12:00,1.7986,1.79867,1.79853,1.79853,8446824.0
2009-09-04 04:13:00,1.79869,1.79885,1.79869,1.79876,5763376.0
2009-09-04 04:14:00,1.7986,1.79876,1.79852,1.79876,5168256.0
2009-09-04 04:15:00,1.79893,1.79915,1.79892,1.79899,7013488.0
2009-09-04 04:16:00,1.79883,1.7991,1.79877,1.7991,6939136.0
2009-09-04 04:17:00,1.79917,1.79924,1.79884,1.79921,7850384.0
2009-09-04 04:18:00,1.79906,1.79906,1.79899,1.79899,1348166.0
2009-09-04 04:19:00,1.79896,1.79906,1.7989,1.79906,8943912.0
2009-09-04 04:20:00,1.79907,1.79911,1.79854,1.79889,9488731.0
2009-09-04 04:21:00,1.79889,1.79904,1.79883,1.79904,5132083.0
2009-09-04 04:22:00,1.79892,1.79897,1.79872,1.79895,6877203.0
2009-09-04 04:23:00,1.79911,1.79927,1.79911,1.79927,6532995.0
2009-09-04 04:24:00,1.79929,1.79929,1.79895,1.7992,5749744.0
2009-09-04 04:25:00,1.79928,1.79951,1.79925,1.79951,5249520.0
2009-09-04 04:26:00,1.79953,1.79953,1.79925,1.79932,5026629.0
2009-09-04 04:27:00,1.79939,1.79971,1.79939,1.79971,7102000.0
2009-09-04 04:28:00,1.79977,1.79977,1.7994,1.7994,3134081.0
2009-09-04 04:29:00,1.79948,1.79954,1.79941,1.79945,8145104.0
2009-09-04 04:30:00,1.79949,1.79952,1.79944,1.79952,9999986.0
2009-09-04 04:31:00,1.79947,1.79972,1.79942,1.79972,5915163.0
2009-09-04 04:32:00,1.79969,1.79969,1.79936,1.79949,8774584.0
2009-09-04 04:33:00,1.7995,1.79953,1.79943,1.7995,8732116.0
2009-09-04 04:34:00,1.79952,1.79967,1.79952,1.79952,9218400.0
2009-09-04 04:35:00,1.79958,1.79969,1.79958,1.79969,3179245.0
2009-09-04 04:36:00,1.79975,1.79975,1.7995,1.7995,3505955.0
2009-09-04 04:37:00,1.79935,1.79944,1.7993,1.79941,33598390.0
2009-09-04 04:38:00,1.79951,1.79951,1.79947,1.79947,1832782.0
2009-09-04 04:39:00,1.79944,1.79951,1.79931,1.79942,6292034.0
2009-09-04 04:40:00,1.79949,1.79957,1.79949,1.79953,4715333.0
2009-09-04 04:41:00,1.79947,1.79947,1.79932,1.79945,5008219.0
2009-09-04 04:42:00,1.79951,1.79971,1.79951,1.7996,7450910.0
2009-09-04 04:43:00,1.7997,1.7997,1.79956,1.79964,6088935.0
2009-09-04 04:44:00,1.79966,1.79966,1.79956,1.79957,8890053.0
2009-09-04 04:45:00,1.79957,1.79958,1.79949,1.79949,7164465.0
2009-09-04 04:46:00,1.79941,1.79941,1.7992,1.7992,4543259.0
2009-09-04 04:47:00,1.7993,1.79933,1.7993,1.79933,1249053.0
2009-09-04 04:48:00,1.7994,1.79952,1.7993,1.79942,7882846.0
2009-09-04 04:49:00,1.79936,1.7994,1.7992,1.7992,8317892.0
2009-09-04 04:50:00,1.79917,1.79925,1.79912,1.79921,19509389.0
2009-09-04 04:51:00,1.79923,1.79923,1.79899,1.79899,4366516.0
2009-09-04 04:52:00,1.79895,1.79914,1.79889,1.79914,6545870.0
2009-09-04 04:53:00,1.79909,1.79912,1.79909,1.79912,1062428.0
2009-09-04 04:54:00,1.79898,1.79912,1.79898,1.79912,5497792.0
2009-09-04 04:55:00,1.79913,1.79913,1.79894,1.79912,8965287.0
2009-09-04 04:56:00,1.79926,1.79926,1.79891,1.79903,9092669.0
2009-09-04 04:57:00,1.79904,1.79904,1.79889,1.79902,6508220.0
2009-09-04 04:58:00,1.79902,1.79902,1.79869,1.79887,7677630.0
2009-09-04 04:59:00,1.7986,1.79869,1.79848,1.79863,11118430.0
2009-09-04 05:00:00,1.79869,1.79882,1.79841,1.79882,4487543.0
2009-09-04 05:01:00,1.7989,1.79911,1.7989,1.79911,5768121.0
2009-09-04 05:02:00,1.79904,1.79904,1.79894,1.79894,1070444.0
2009-09-04 05:03:00,1.79891,1.79891,1.79882,1.79889,6089615.0
2009-09-04 05:04:00,1.79893,1.79897,1.79888,1.79895,11494622.0
2009-09-04 05:05:00,1.79891,1.79905,1.79751,1.79905,3382690.0
2009-09-04 05:06:00,1.79904,1.79907,1.79887,1.79907,7273290.0
2009-09-04 05:07:00,1.79923,1.79936,1.79923,1.79936,1997123.0
2009-09-04 05:08:00,1.79942,1.79942,1.79922,1.79922,4375651.0
2009-09-04 05:09:00,1.79939,1.79948,1.79939,1.79947,15558648.0
2009-09-04 05:10:00,1.79942,1.79942,1.79912,1.79927,6160633.0
2009-09-04 05:11:00,1.79932,1.79936,1.79919,1.79924,2508374.0
2009-09-04 05:12:00,1.79926,1.79946,1.79926,1.79938,8284154.0
2009-09-04 05:13:00,1.79924,1.79924,1.79892,1.79921,4907071.0
2009-09-04 05:14:00,1.79931,1.79965,1.7993,1.79965,3550666.0
2009-09-04 05:15:00,1.79982,1.79997,1.79982,1.79997,3145987.0
2009-09-04 05:16:00,1.80015,1.8002,1.80015,1.80019,1659083.0
2009-09-04 05:17:00,1.80011,1.80011,1.79967,1.79967,7839109.0
2009-09-04 05:18:00,1.7995,1.7995,1.79944,1.79947,7351409.0
2009-09-04 05:19:00,1.79951,1.79951,1.79932,1.79932,9098622.0
2009-09-04 05:20:00,1.79914,1.79937,1.79914,1.79927,7281324.0
2009-09-04 05:21:00,1.79912,1.79912,1.799,1.79906,4693704.0
2009-09-04 05:22:00,1.79902,1.79916,1.79894,1.79906,9563537.0
2009-09-04 05:23:00,1.79905,1.79905,1.79901,1.79901,1561204.0
2009-09-04 05:24:00,1.79894,1.79909,1.79894,1.799,7936567.0
2009-09-04 05:25:00,1.79904,1.79913,1.79902,1.79905,17659656.0
2009-09-04 05:26:00,1.79905,1.79905,1.7989,1.7989,5678556.0
2009-09-04 05:27:00,1.79902,1.79908,1.7989,1.79899,4406853.0
2009-09-04 05:28:00,1.79898,1.79898,1.79877,1.79877,6740012.0
2009-09-04 05:29:00,1.79874,1.79881,1.79862,1.79871,5632561.0
2009-09-04 05:30:00,1.79883,1.79918,1.79883,1.79918,9606001.0
2009-09-04 05:31:00,1.79912,1.79916,1.79897,1.79916,5740229.0
2009-09-04 05:32:00,1.79922,1.79934,1.79922,1.7993,2335148.0
2009-09-04 05:33:00,1.79951,1.79957,1.79944,1.79944,8416400.0
2009-09-04 05:34:00,1.7994,1.79946,1.79928,1.79946,5552621.0
2009-09-04 05:35:00,1.79942,1.79952,1.79942,1.79952,1676908.0
2009-09-04 05:36:00,1.79945,1.7995,1.79945,1.7995,1278214.0
2009-09-04 05:37:00,1.79951,1.79956,1.79949,1.79956,16083648.0
2009-09-04 05:38:00,1.79953,1.79953,1.79942,1.79942,7987457.0
2009-09-04 05:39:00,1.79949,1.79955,1.79934,1.79934,6940151.0
2009-09-04 05:40:00,1.79943,1.79943,1.79924,1.79924,8034155.0
2009-09-04 05:41:00,1.79927,1.79934,1.79921,1.79934,8966340.0
2009-09-04 05:42:00,1.79945,1.7996,1.79943,1.7996,6486135.0
2009-09-04 05:43:00,1.79969,1.79971,1.79966,1.79966,4746869.0
2009-09-04 05:44:00,1.79983,1.80004,1.79975,1.79975,9666924.0
2009-09-04 05:45:00,1.79984,1.7999,1.79984,1.79988,3113649.0
2009-09-04 05:46:00,1.79966,1.79966,1.79949,1.79949,4165182.0
2009-09-04 05:47:00,1.79965,1.79973,1.79965,1.79971,29116614.0
2009-09-04 05:48:00,1.79965,1.79972,1.79951,1.79972,6696296.0
2009-09-04 05:49:00,1.79968,1.79968,1.79941,1.79945,8639406.0
2009-09-04 05:50:00,1.79934,1.79934,1.79898,1.79898,7802718.0
2009-09-04 05:51:00,1.79896,1.79905,1.79892,1.79893,29423008.0
2009-09-04 05:52:00,1.79883,1.79889,1.79859,1.79889,5029961.0
2009-09-04 05:53:00,1.79896,1.79903,1.79888,1.79888,4858183.0
2009-09-04 05:54:00,1.7988,1.79881,1.79858,1.79881,4408019.0
2009-09-04 05:55:00,1.7988,1.79882,1.79871,1.79871,6334755.0
2009-09-04 05:56:00,1.79881,1.79881,1.79869,1.79869,11986324.0
2009-09-04 05:57:00,1.79863,1.79872,1.79853,1.79872,8168254.0
2009-09-04 05:58:00,1.79873,1.79877,1.79869,1.79877,12265316.0
2009-09-04 05:59:00,1.79867,1.79882,1.79867,1.79882,4688680.0
2009-09-04 06:00:00,1.79873,1.79887,1.79873,1.79887,4807401.0
2009-09-04 06:01:00,1.79892,1.79913,1.79892,1.79913,10711680.0
2009-09-04 06:02:00,1.79915,1.79915,1.79895,1.79895,2923618.0
2009-09-04 06:03:00,1.79911,1.79918,1.79911,1.79916,27165600.0
2009-09-04 06:04:00,1.79916,1.79916,1.79897,1.79909,5189206.0
2009-09-04 06:05:00,1.7991,1.79912,1.7991,1.79912,6136420.0
2009-09-04 06:06:00,1.79917,1.79917,1.79876,1.79905,4329162.0
2009-09-04 06:07:00,1.79908,1.79917,1.79908,1.79911,5936502.0
2009-09-04 06:08:00,1.79907,1.7991,1.79892,1.79909,16395934.0
2009-09-04 06:09:00,1.79914,1.79914,1.79913,1.79913,1597604.0
2009-09-04 06:10:00,1.79913,1.79924,1.79913,1.79924,1052357.0
2009-09-04 06:11:00,1.79931,1.79941,1.79931,1.79941,1264580.0
2009-09-04 06:12:00,1.7994,1.7994,1.79925,1.79932,2040352.0
2009-09-04 06:13:00,1.79927,1.79927,1.79915,1.79924,2984020.0
2009-09-04 06:14:00,1.79921,1.79936,1.79921,1.79936,6509754.0
2009-09-04 06:15:00,1.79938,1.79945,1.7993,1.79943,7365787.0
2009-09-04 06:16:00,1.7994,1.79967,1.7994,1.79967,4545111.0
2009-09-04 06:17:00,1.79986,1.79999,1.79982,1.79999,4971274.0
2009-09-04 06:18:00,1.79985,1.80002,1.79985,1.79993,1988430.0
2009-09-04 06:19:00,1.79972,1.79981,1.79972,1.79974,6437105.0
2009-09-04 06:20:00,1.79959,1.79959,1.79934,1.7994,7354142.0
2009-09-04 06:21:00,1.79957,1.79972,1.79957,1.7997,2419127.0
2009-09-04 06:22:00,1.7994,1.79975,1.7994,1.7997,3768957.0
2009-09-04 06:23:00,1.79968,1.79976,1.79968,1.79972,4652131.0
2009-09-04 06:24:00,1.79961,1.79967,1.79942,1.79967,5196601.0
2009-09-04 06:25:00,1.79982,1.79997,1.79982,1.79997,1185291.0
2009-09-04 06:26:00,1.8,1.80018,1.79978,1.80014,6690821.0
2009-09-04 06:27:00,1.80027,1.80027,1.80022,1.80022,2510238.0
2009-09-04 06:28:00,1.80015,1.80015,1.79996,1.80007,15547563.0
2009-09-04 06:29:00,1.80004,1.80017,1.80004,1.80017,958678.0
2009-09-04 06:30:00,1.80017,1.80017,1.8001,1.80011,3283118.0
2009-09-04 06:31:00,1.80016,1.80036,1.80011,1.80036,10326866.0
2009-09-04 06:32:00,1.80035,1.80035,1.80009,1.80013,6080421.0
2009-09-04 06:33:00,1.8002,1.80048,1.8002,1.80048,56695914.0
2009-09-04 06:34:00,1.80053,1.80068,1.80053,1.80068,12837988.0
2009-09-04 06:35:00,1.80077,1.80094,1.80077,1.80078,5068869.0
2009-09-04 06:36:00,1.8006,1.8006,1.7999,1.80021,8863939.0
2009-09-04 06:37:00,1.80015,1.80015,1.79986,1.79991,12654602.0
2009-09-04 06:38:00,1.79986,1.79995,1.79986,1.79994,2215082.0
2009-09-04 06:39:00,1.80004,1.80016,1.8,1.8,24803220.0
2009-09-04 06:40:00,1.79986,1.79986,1.79956,1.79967,5541382.0
2009-09-04 06:41:00,1.79989,1.80002,1.79984,1.79986,7690008.0
2009-09-04 06:42:00,1.79981,1.79986,1.79981,1.79986,1854910.0
2009-09-04 06:43:00,1.80004,1.80039,1.80004,1.80031,9279428.0
2009-09-04 06:44:00,1.80038,1.80038,1.8002,1.80023,4715297.0
2009-09-04 06:45:00,1.80016,1.80016,1.80009,1.80015,16593908.0
2009-09-04 06:46:00,1.80021,1.80044,1.80021,1.80032,4920293.0
2009-09-04 06:47:00,1.80034,1.80059,1.80034,1.80059,6589208.0
2009-09-04 06:48:00,1.80052,1.80052,1.80032,1.80032,3875030.0
2009-09-04 06:49:00,1.80028,1.80038,1.80028,1.80038,3445334.0
2009-09-04 06:50:00,1.8004,1.80059,1.80018,1.80059,8119817.0
2009-09-04 06:51:00,1.80055,1.80055,1.8003,1.8003,7157227.0
2009-09-04 06:52:00,1.80025,1.80025,1.79994,1.79994,7996330.0
2009-09-04 06:53:00,1.80001,1.80022,1.79978,1.80005,117610528.0
2009-09-04 06:54:00,1.80009,1.80017,1.80009,1.80017,2063135.0
2009-09-04 06:55:00,1.80024,1.8003,1.80011,1.80011,5804757.0
2009-09-04 06:56:00,1.80003,1.80003,1.79978,1.79979,2879486.0
2009-09-04 06:57:00,1.79985,1.80018,1.79985,1.80003,8996111.0
2009-09-04 06:58:00,1.80016,1.80016,1.80005,1.80005,1951414.0
2009-09-04 06:59:00,1.79997,1.8,1.79982,1.79982,7141436.0
2009-09-04 07:00:00,1.79971,1.79971,1.79944,1.79944,9045150.0
2009-09-04 07:01:00,1.79954,1.79961,1.79941,1.79941,5050288.0
2009-09-04 07:02:00,1.79942,1.79959,1.79942,1.79959,2983209.0
2009-09-04 07:03:00,1.79955,1.79955,1.79939,1.79939,7317880.0
2009-09-04 07:04:00,1.79931,1.79933,1.79916,1.79916,7480697.0
2009-09-04 07:05:00,1.79907,1.79916,1.79904,1.79913,12511122.0
2009-09-04 07:06:00,1.79921,1.79932,1.79793,1.79793,3392436.0
2009-09-04 07:07:00,1.79936,1.79936,1.79925,1.79926,5456402.0
2009-09-04 07:08:00,1.79926,1.79934,1.79919,1.79921,9539489.0
2009-09-04 07:09:00,1.7991,1.79916,1.79891,1.79906,5046595.0
2009-09-04 07:10:00,1.79916,1.79939,1.79915,1.79939,13884429.0
2009-09-04 07:11:00,1.79939,1.79945,1.79929,1.79945,9991129.0
2009-09-04 07:12:00,1.79942,1.79942,1.79911,1.79911,8836899.0
2009-09-04 07:13:00,1.79923,1.79923,1.79906,1.79906,59627932.0
2009-09-04 07:14:00,1.79918,1.79928,1.79911,1.79922,3781754.0
2009-09-04 07:15:00,1.79926,1.79934,1.79922,1.79934,6818444.0
2009-09-04 07:16:00,1.79936,1.79936,1.7992,1.79921,11471670.0
2009-09-04 07:17:00,1.79902,1.7991,1.7989,1.799,107399727.0
2009-09-04 07:18:00,1.79897,1.799,1.79875,1.79899,10062372.0
2009-09-04 07:19:00,1.79922,1.79933,1.79922,1.7993,9330578.0
2009-09-04 07:20:00,1.79926,1.79937,1.79921,1.79921,73004165.0
2009-09-04 07:21:00,1.79908,1.79923,1.79898,1.79923,53499992.0
2009-09-04 07:22:00,1.79922,1.79922,1.79904,1.79921,7899634.0
2009-09-04 07:23:00,1.79927,1.79931,1.79924,1.79931,2383518.0
2009-09-04 07:24:00,1.79938,1.79971,1.79938,1.79961,5252552.0
2009-09-04 07:25:00,1.7996,1.7996,1.79952,1.79953,2363825.0
2009-09-04 07:26:00,1.79961,1.79971,1.79961,1.79968,2320845.0
2009-09-04 07:27:00,1.79947,1.79977,1.79947,1.79977,4033646.0
2009-09-04 07:28:00,1.7999,1.8,1.7999,1.8,1814102.0
2009-09-04 07:29:00,1.79996,1.8,1.79994,1.79996,6020639.0
2009-09-04 07:30:00,1.8,1.80026,1.79997,1.80026,8524151.0
2009-09-04 07:31:00,1.80046,1.80046,1.80036,1.80036,3338613.0
2009-09-04 07:32:00,1.80023,1.80023,1.8001,1.8001,3229313.0
2009-09-04 07:33:00,1.80002,1.80008,1.8,1.80008,26619320.0
2009-09-04 07:34:00,1.80018,1.80052,1.80018,1.80052,9909135.0
2009-09-04 07:35:00,1.80035,1.80054,1.80031,1.80031,2417711.0
2009-09-04 07:36:00,1.80026,1.80041,1.80026,1.80027,9010035.0
2009-09-04 07:37:00,1.80038,1.80038,1.80037,1.80037,2399904.0
2009-09-04 07:38:00,1.80043,1.80046,1.80036,1.80036,3697100.0
2009-09-04 07:39:00,1.80043,1.8009,1.80043,1.8009,3241304.0
2009-09-04 07:40:00,1.80091,1.80091,1.80071,1.80071,4364987.0
2009-09-04 07:41:00,1.80081,1.80086,1.80071,1.80086,3615813.0
2009-09-04 07:42:00,1.80091,1.80094,1.80083,1.80094,6747509.0
2009-09-04 07:43:00,1.80099,1.80099,1.80064,1.80064,3135226.0
2009-09-04 07:44:00,1.80068,1.80078,1.8006,1.8006,3036025.0
2009-09-04 07:45:00,1.80037,1.80037,1.8002,1.80025,6609945.0
2009-09-04 07:46:00,1.80024,1.80038,1.80012,1.80038,4227067.0
2009-09-04 07:47:00,1.80052,1.80052,1.80049,1.8005,6892386.0
2009-09-04 07:48:00,1.80063,1.80067,1.80063,1.80066,2192714.0
2009-09-04 07:49:00,1.80067,1.80074,1.80067,1.80071,38375795.0
2009-09-04 07:50:00,1.80074,1.80079,1.80065,1.80074,8374823.0
2009-09-04 07:51:00,1.80076,1.80076,1.80064,1.80069,54177450.0
2009-09-04 07:52:00,1.80075,1.80084,1.80064,1.80064,6635051.0
2009-09-04 07:53:00,1.80042,1.8006,1.80042,1.8006,3308026.0
2009-09-04 07:54:00,1.80068,1.80091,1.80068,1.80091,13503794.0
2009-09-04 07:55:00,1.80102,1.80131,1.80102,1.80116,10212390.0
2009-09-04 07:56:00,1.80108,1.80128,1.80098,1.80128,4534907.0
2009-09-04 07:57:00,1.80135,1.80142,1.8013,1.80142,2550893.0
2009-09-04 07:58:00,1.80138,1.80139,1.80138,1.80139,2894298.0
2009-09-04 07:59:00,1.8013,1.8013,1.80118,1.80118,6903971.0
2009-09-04 08:00:00,1.80115,1.80142,1.80115,1.80142,3281035.0
2009-09-04 08:01:00,1.80142,1.80142,1.80107,1.80107,27994350.0
2009-09-04 08:02:00,1.8009,1.80091,1.80066,1.80066,13262178.0
2009-09-04 08:03:00,1.80048,1.80048,1.80025,1.80025,3874380.0
2009-09-04 08:04:00,1.80031,1.80055,1.80031,1.80048,7214623.0
2009-09-04 08:05:00,1.80045,1.80051,1.80004,1.80051,8023585.0
2009-09-04 08:06:00,1.80035,1.80058,1.80011,1.80038,10118074.0
2009-09-04 08:07:00,1.80035,1.80035,1.80021,1.80032,10795006.0
2009-09-04 08:08:00,1.80027,1.80032,1.80021,1.80024,6307854.0
2009-09-04 08:09:00,1.80033,1.80054,1.79999,1.80025,9196142.0
2009-09-04 08:10:00,1.80022,1.80031,1.80022,1.80028,2625646.0
2009-09-04 08:11:00,1.80022,1.80036,1.79995,1.79995,2760575.0
2009-09-04 08:12:00,1.80004,1.8001,1.80001,1.8001,5026496.0
2009-09-04 08:13:00,1.80018,1.80053,1.80018,1.80053,47391848.0
2009-09-04 08:14:00,1.80045,1.80045,1.8,1.8,7839185.0
2009-09-04 08:15:00,1.79983,1.79983,1.79949,1.79949,6089699.0
2009-09-04 08:16:00,1.7995,1.79954,1.79945,1.79948,18342747.0
2009-09-04 08:17:00,1.79929,1.79941,1.79911,1.79941,3610169.0
2009-09-04 08:18:00,1.79944,1.79944,1.79897,1.79897,32121868.0
2009-09-04 08:19:00,1.79892,1.79913,1.79891,1.79907,30038720.0
2009-09-04 08:20:00,1.79906,1.79922,1.79894,1.79894,9031768.0
2009-09-04 08:21:00,1.7989,1.79926,1.79889,1.79926,5762190.0
2009-09-04 08:22:00,1.79923,1.79948,1.79923,1.7994,7051998.0
2009-09-04 08:23:00,1.79945,1.79956,1.79915,1.79915,4067091.0
2009-09-04 08:24:00,1.79949,1.7995,1.79938,1.7995,3152121.0
2009-09-04 08:25:00,1.79936,1.79942,1.79916,1.7992,6170048.0
2009-09-04 08:26:00,1.79917,1.79919,1.79893,1.79893,5004311.0
2009-09-04 08:27:00,1.79895,1.79899,1.79895,1.79899,3092190.0
2009-09-04 08:28:00,1.79892,1.79892,1.79871,1.79871,3611361.0
2009-09-04 08:29:00,1.79873,1.79882,1.79873,1.79882,2398148.0
2009-09-04 08:30:00,1.79872,1.79903,1.79872,1.79903,7710390.0
2009-09-04 08:31:00,1.79904,1.79904,1.79881,1.79901,30688389.0
2009-09-04 08:32:00,1.7991,1.79919,1.79907,1.79918,5783444.0
2009-09-04 08:33:00,1.79912,1.79912,1.79894,1.79894,3517478.0
2009-09-04 08:34:00,1.79889,1.79889,1.79864,1.79878,6135016.0
2009-09-04 08:35:00,1.79888,1.79897,1.79883,1.79883,8059660.0
2009-09-04 08:36:00,1.79883,1.79885,1.79876,1.79878,4871766.0
2009-09-04 08:37:00,1.79887,1.79898,1.79882,1.79889,4872078.0
2009-09-04 08:38:00,1.79878,1.79878,1.79845,1.79863,2758740.0
2009-09-04 08:39:00,1.79875,1.79897,1.79875,1.79897,2786162.0
2009-09-04 08:40:00,1.79902,1.79913,1.79902,1.79913,2210062.0
2009-09-04 08:41:00,1.79914,1.79914,1.79898,1.79902,4416168.0
2009-09-04 08:42:00,1.79905,1.79908,1.79905,1.79908,2020205.0
2009-09-04 08:43:00,1.79931,1.79945,1.79926,1.79945,10530025.0
2009-09-04 08:44:00,1.79954,1.79955,1.79928,1.79928,8158203.0
2009-09-04 08:45:00,1.79941,1.79943,1.7992,1.7992,5603942.0
2009-09-04 08:46:00,1.79908,1.79918,1.79885,1.79918,6848936.0
2009-09-04 08:47:00,1.7992,1.7992,1.79879,1.79879,49740096.0
2009-09-04 08:48:00,1.79881,1.79906,1.79876,1.79906,3616811.0
2009-09-04 08:49:00,1.79908,1.79947,1.79908,1.79947,4051560.0
2009-09-04 08:50:00,1.79942,1.79977,1.79942,1.79955,5125744.0
2009-09-04 08:51:00,1.79955,1.79955,1.79929,1.7993,12132940.0
2009-09-04 08:52:00,1.79916,1.79935,1.79916,1.79935,9097451.0
2009-09-04 08:53:00,1.79928,1.79928,1.79897,1.79897,8754516.0
2009-09-04 08:54:00,1.79894,1.79918,1.79884,1.79918,9430690.0
2009-09-04 08:55:00,1.79929,1.79938,1.79927,1.7993,9907075.0
2009-09-04 08:56:00,1.79925,1.79934,1.79917,1.79921,34454200.0
2009-09-04 08:57:00,1.79926,1.79949,1.79926,1.79931,107098152.0
2009-09-04 08:58:00,1.79928,1.79928,1.79899,1.79899,4551454.0
2009-09-04 08:59:00,1.7989,1.79904,1.7989,1.79898,11196037.0
2009-09-04 09:00:00,1.79897,1.79897,1.79872,1.79872,19875679.0
2009-09-04 09:01:00,1.79871,1.79883,1.79861,1.79861,32333820.0
2009-09-04 09:02:00,1.79845,1.79854,1.79839,1.79839,5341275.0
2009-09-04 09:03:00,1.79826,1.79826,1.7977,1.79806,45114095.0
2009-09-04 09:04:00,1.79789,1.79789,1.79755,1.79755,9321488.0
2009-09-04 09:05:00,1.7976,1.7976,1.79728,1.79728,4009405.0
2009-09-04 09:06:00,1.79731,1.79731,1.79707,1.79707,6649520.0
2009-09-04 09:07:00,1.79702,1.79703,1.79664,1.79677,30694564.0
2009-09-04 09:08:00,1.79671,1.79671,1.79652,1.79652,6195001.0
2009-09-04 09:09:00,1.79637,1.79646,1.79619,1.79619,10794044.0
2009-09-04 09:10:00,1.7962,1.7962,1.79604,1.79604,3389522.0
2009-09-04 09:11:00,1.79601,1.79601,1.79578,1.7958,2387834.0
2009-09-04 09:12:00,1.79575,1.79575,1.79547,1.79547,6329859.0
2009-09-04 09:13:00,1.79544,1.79544,1.7952,1.7952,2143454.0
2009-09-04 09:14:00,1.79526,1.79528,1.79492,1.79519,3734543.0
2009-09-04 09:15:00,1.79517,1.79535,1.79517,1.79535,88576098.0
2009-09-04 09:16:00,1.79524,1.79555,1.79519,1.79555,9042772.0
2009-09-04 09:17:00,1.79562,1.79581,1.79552,1.79573,3670833.0
2009-09-04 09:18:00,1.79562,1.79562,1.79543,1.79543,6905019.0
2009-09-04 09:19:00,1.7954,1.79559,1.79523,1.79559,5731211.0
2009-09-04 09:20:00,1.79572,1.79596,1.79572,1.79596,9487258.0
2009-09-04 09:21:00,1.79605,1.79629,1.79603,1.79629,2691443.0
2009-09-04 09:22:00,1.79623,1.79634,1.79618,1.79629,18026316.0
2009-09-04 09:23:00,1.79613,1.79619,1.79606,1.79613,5131807.0
2009-09-04 09:24:00,1.79603,1.79603,1.79574,1.79596,11134537.0
2009-09-04 09:25:00,1.79595,1.79597,1.79582,1.79597,6074598.0
2009-09-04 09:26:00,1.79596,1.79616,1.79586,1.79616,5602851.0
2009-09-04 09:27:00,1.79618,1.79623,1.79615,1.79621,60701200.0
2009-09-04 09:28:00,1.79629,1.79649,1.79629,1.79646,5178725.0
2009-09-04 09:29:00,1.79645,1.79653,1.79634,1.79653,65645808.0
2009-09-04 09:30:00,1.79638,1.79649,1.79631,1.79631,16452348.0
2009-09-04 09:31:00,1.79636,1.79646,1.79636,1.79646,8600030.0
2009-09-04 09:32:00,1.79635,1.79637,1.79618,1.7962,5149775.0
2009-09-04 09:33:00,1.79594,1.79594,1.79543,1.7956,24109536.0
2009-09-04 09:34:00,1.79551,1.79553,1.79494,1.79494,3986951.0
2009-09-04 09:35:00,1.7948,1.795,1.79475,1.79482,12809856.0
2009-09-04 09:36:00,1.79483,1.79548,1.79483,1.79546,6580926.0
2009-09-04 09:37:00,1.79549,1.79572,1.79548,1.79572,4703216.0
2009-09-04 09:38:00,1.79573,1.79588,1.79571,1.79588,5321236.0
2009-09-04 09:39:00,1.796,1.7963,1.79587,1.7963,5589107.0
2009-09-04 09:40:00,1.79616,1.79622,1.79607,1.79622,12734464.0
2009-09-04 09:41:00,1.79626,1.79639,1.79621,1.79634,11719471.0
2009-09-04 09:42:00,1.7963,1.79649,1.7963,1.79639,5161882.0
2009-09-04 09:43:00,1.7964,1.79643,1.79627,1.79637,16108490.0
2009-09-04 09:44:00,1.79649,1.79663,1.79646,1.79663,5409229.0
2009-09-04 09:45:00,1.79674,1.79693,1.79674,1.7969,127393926.0
2009-09-04 09:46:00,1.79699,1.79747,1.79699,1.79731,2814578.0
2009-09-04 09:47:00,1.79692,1.79719,1.79692,1.79714,7009892.0
2009-09-04 09:48:00,1.79717,1.79732,1.79698,1.79732,7624141.0
2009-09-04 09:49:00,1.79746,1.79766,1.79745,1.79745,13414142.0
2009-09-04 09:50:00,1.7976,1.7976,1.79736,1.79739,7530788.0
2009-09-04 09:51:00,1.79747,1.79778,1.79737,1.79778,5541067.0
2009-09-04 09:52:00,1.79775,1.79775,1.7975,1.79754,9038870.0
2009-09-04 09:53:00,1.79765,1.79785,1.79765,1.79781,53662150.0
2009-09-04 09:54:00,1.79786,1.79799,1.79786,1.79799,5014285.0
2009-09-04 09:55:00,1.79799,1.79819,1.79795,1.79819,37407972.0
2009-09-04 09:56:00,1.79818,1.79818,1.79808,1.79815,13126459.0
2009-09-04 09:57:00,1.79827,1.79857,1.79827,1.79829,3750309.0
2009-09-04 09:58:00,1.79837,1.79841,1.79825,1.79825,3733385.0
2009-09-04 09:59:00,1.79836,1.79888,1.79836,1.79888,5131101.0
2009-09-04 10:00:00,1.79886,1.79886,1.79864,1.79864,5933672.0
2009-09-04 10:01:00,1.79883,1.79894,1.79873,1.79888,45607965.0
2009-09-04 10:02:00,1.79875,1.79875,1.79853,1.79862,10401110.0
2009-09-04 10:03:00,1.79849,1.79869,1.79849,1.79866,6081338.0
2009-09-04 10:04:00,1.79853,1.79853,1.79834,1.79834,9984949.0
2009-09-04 10:05:00,1.79826,1.79826,1.79808,1.79808,3426362.0
2009-09-04 10:06:00,1.79802,1.79805,1.79766,1.79789,23092507.0
2009-09-04 10:07:00,1.79788,1.79792,1.79745,1.79745,6048493.0
2009-09-04 10:08:00,1.79782,1.79782,1.79757,1.79757,4566042.0
2009-09-04 10:09:00,1.79744,1.79744,1.79716,1.79716,4961089.0
2009-09-04 10:10:00,1.79697,1.79697,1.79674,1.79674,10718159.0
2009-09-04 10:11:00,1.79695,1.79722,1.79695,1.79722,41451880.0
2009-09-04 10:12:00,1.79709,1.79718,1.79701,1.79701,9192764.0
2009-09-04 10:13:00,1.79687,1.79699,1.79676,1.79692,14566123.0
2009-09-04 10:14:00,1.79678,1.79678,1.7963,1.7963,9819286.0
2009-09-04 10:15:00,1.79611,1.79611,1.79563,1.7959,10870124.0
2009-09-04 10:16:00,1.79586,1.7959,1.79576,1.79586,17505223.0
2009-09-04 10:17:00,1.79583,1.79594,1.79565,1.79594,102967572.0
2009-09-04 10:18:00,1.79604,1.79604,1.79597,1.79603,6131628.0
2009-09-04 10:19:00,1.796,1.796,1.79543,1.79543,5566376.0
2009-09-04 10:20:00,1.79539,1.79548,1.79511,1.79511,46689301.0
2009-09-04 10:21:00,1.79507,1.7951,1.79493,1.79493,3235738.0
2009-09-04 10:22:00,1.79493,1.79493,1.79438,1.79438,15112146.0
2009-09-04 10:23:00,1.79452,1.79466,1.79428,1.79428,5492281.0
2009-09-04 10:24:00,1.79426,1.79455,1.79418,1.79455,5190573.0
2009-09-04 10:25:00,1.79461,1.79492,1.79461,1.79492,12820900.0
2009-09-04 10:26:00,1.795,1.79503,1.79482,1.79497,5723047.0
2009-09-04 10:27:00,1.79495,1.79495,1.79478,1.7948,10782515.0
2009-09-04 10:28:00,1.79486,1.79517,1.79486,1.79517,2877616.0
2009-09-04 10:29:00,1.79516,1.79539,1.79496,1.79539,3898392.0
2009-09-04 10:30:00,1.79536,1.79536,1.79488,1.79514,8571640.0
2009-09-04 10:31:00,1.79505,1.79515,1.79501,1.7951,101478760.0
2009-09-04 10:32:00,1.79529,1.7956,1.79529,1.7956,7790605.0
2009-09-04 10:33:00,1.79565,1.79567,1.79556,1.7956,15659765.0
2009-09-04 10:34:00,1.79565,1.79573,1.79565,1.79571,4536050.0
2009-09-04 10:35:00,1.79574,1.79588,1.79565,1.79588,8170918.0
2009-09-04 10:36:00,1.79589,1.79593,1.79584,1.79586,8840132.0
2009-09-04 10:37:00,1.79592,1.79592,1.79523,1.79571,2261348.0
2009-09-04 10:38:00,1.79576,1.79578,1.79569,1.79578,8284856.0
2009-09-04 10:39:00,1.79582,1.79582,1.79566,1.7957,2515803.0
2009-09-04 10:40:00,1.79547,1.79573,1.79547,1.79564,5518013.0
2009-09-04 10:41:00,1.79558,1.79558,1.79536,1.79553,5235136.0
2009-09-04 10:42:00,1.79557,1.79574,1.79553,1.79574,3055038.0
2009-09-04 10:43:00,1.79578,1.79601,1.79578,1.79599,53954794.0
2009-09-04 10:44:00,1.7958,1.79585,1.79576,1.79584,7253424.0
2009-09-04 10:45:00,1.79584,1.79584,1.79573,1.7958,4299671.0
2009-09-04 10:46:00,1.79565,1.79565,1.79524,1.79524,7128312.0
2009-09-04 10:47:00,1.7951,1.7951,1.79494,1.79504,11183932.0
2009-09-04 10:48:00,1.79506,1.79509,1.79492,1.79509,5035925.0
2009-09-04 10:49:00,1.79494,1.79498,1.79476,1.79482,4723278.0
2009-09-04 10:50:00,1.79482,1.79494,1.7948,1.7949,13575301.0
2009-09-04 10:51:00,1.79488,1.79491,1.79475,1.79491,8701911.0
2009-09-04 10:52:00,1.7949,1.79499,1.79483,1.79483,10241173.0
2009-09-04 10:53:00,1.79476,1.79476,1.79442,1.79442,29650368.0
2009-09-04 10:54:00,1.79433,1.79433,1.79404,1.79404,3175879.0
2009-09-04 10:55:00,1.79404,1.79406,1.79399,1.79402,9483633.0
2009-09-04 10:56:00,1.79388,1.79406,1.79388,1.79406,7630563.0
2009-09-04 10:57:00,1.79389,1.79441,1.79389,1.79441,4137775.0
2009-09-04 10:58:00,1.79451,1.79459,1.79438,1.79438,5988377.0
2009-09-04 10:59:00,1.79458,1.79484,1.79458,1.79484,6008817.0
2009-09-04 11:00:00,1.7949,1.79532,1.7949,1.79515,8421465.0
2009-09-04 11:01:00,1.7951,1.79518,1.79482,1.79482,3971915.0
2009-09-04 11:02:00,1.79477,1.79484,1.79454,1.79454,19330213.0
2009-09-04 11:03:00,1.79446,1.79449,1.79439,1.79449,32147472.0
2009-09-04 11:04:00,1.79443,1.79449,1.79431,1.79431,7401392.0
2009-09-04 11:05:00,1.79418,1.79418,1.79391,1.79407,4971926.0
2009-09-04 11:06:00,1.79413,1.79431,1.79406,1.79431,4371838.0
2009-09-04 11:07:00,1.79441,1.79443,1.79429,1.79436,10082407.0
2009-09-04 11:08:00,1.79429,1.79433,1.79422,1.79422,2589655.0
2009-09-04 11:09:00,1.79427,1.79427,1.79413,1.79417,6891268.0
2009-09-04 11:10:00,1.79417,1.79429,1.79417,1.79427,5367168.0
2009-09-04 11:11:00,1.7944,1.7947,1.79421,1.79421,4393968.0
2009-09-04 11:12:00,1.79405,1.79407,1.79382,1.79407,17980880.0
2009-09-04 11:13:00,1.79419,1.79428,1.79411,1.79428,6412203.0
2009-09-04 11:14:00,1.79433,1.79449,1.79433,1.79446,12880768.0
2009-09-04 11:15:00,1.79443,1.79443,1.79423,1.79423,25337637.0
2009-09-04 11:16:00,1.79428,1.79448,1.79428,1.79448,2968599.0
2009-09-04 11:17:00,1.79412,1.79448,1.79412,1.79427,27418852.0
2009-09-04 11:18:00,1.79432,1.79432,1.79381,1.79412,16989717.0
2009-09-04 11:19:00,1.79416,1.79416,1.7939,1.7939,5858315.0
2009-09-04 11:20:00,1.79378,1.79378,1.7936,1.79374,49043896.0
2009-09-04 11:21:00,1.79381,1.7941,1.79381,1.79401,8756718.0
2009-09-04 11:22:00,1.79395,1.7942,1.79395,1.79409,6531848.0
2009-09-04 11:23:00,1.79407,1.79407,1.79363,1.79363,4675440.0
2009-09-04 11:24:00,1.79355,1.79356,1.79332,1.79332,3934734.0
2009-09-04 11:25:00,1.79331,1.79331,1.79297,1.79304,19402752.0
2009-09-04 11:26:00,1.79296,1.79296,1.79274,1.79277,7588638.0
2009-09-04 11:27:00,1.79278,1.79286,1.79275,1.7928,105346592.0
2009-09-04 11:28:00,1.79286,1.7933,1.79286,1.7933,5468166.0
2009-09-04 11:29:00,1.79339,1.79339,1.79334,1.79337,8206528.0
2009-09-04 11:30:00,1.79325,1.79325,1.79309,1.79309,7993198.0
2009-09-04 11:31:00,1.79309,1.79328,1.79309,1.79327,26370657.0
2009-09-04 11:32:00,1.79332,1.79332,1.79302,1.79302,7474648.0
2009-09-04 11:33:00,1.793,1.79328,1.793,1.79304,18149465.0
2009-09-04 11:34:00,1.79308,1.79324,1.79308,1.79324,10395193.0
2009-09-04 11:35:00,1.79316,1.79316,1.7925,1.79302,7447603.0
2009-09-04 11:36:00,1.7929,1.7929,1.79254,1.79254,6540704.0
2009-09-04 11:37:00,1.79259,1.79277,1.79259,1.79268,6633886.0
2009-09-04 11:38:00,1.79227,1.79285,1.79227,1.79285,21966403.0
2009-09-04 11:39:00,1.79299,1.79299,1.79287,1.7929,28683730.0
2009-09-04 11:40:00,1.79288,1.79321,1.79288,1.79321,13997188.0
2009-09-04 11:41:00,1.79329,1.79337,1.79316,1.79316,60940942.0
2009-09-04 11:42:00,1.79312,1.79313,1.79299,1.79309,8584465.0
2009-09-04 11:43:00,1.79313,1.79332,1.79313,1.7933,9483858.0
2009-09-04 11:44:00,1.7933,1.79344,1.7933,1.79341,8573111.0
2009-09-04 11:45:00,1.79327,1.79327,1.79308,1.79308,12789990.0
2009-09-04 11:46:00,1.79317,1.7934,1.79317,1.7934,11541370.0
2009-09-04 11:47:00,1.79341,1.79351,1.79341,1.79347,10517845.0
2009-09-04 11:48:00,1.79356,1.79376,1.7935,1.7935,4541366.0
2009-09-04 11:49:00,1.79344,1.79344,1.79311,1.79311,13008990.0
2009-09-04 11:50:00,1.79303,1.79331,1.79301,1.79331,3076734.0
2009-09-04 11:51:00,1.79339,1.79364,1.79339,1.79364,2388946.0
2009-09-04 11:52:00,1.79365,1.79383,1.79362,1.79381,10957741.0
2009-09-04 11:53:00,1.79382,1.79392,1.7938,1.7938,4097841.0
2009-09-04 11:54:00,1.79373,1.79373,1.7936,1.79361,6614215.0
2009-09-04 11:55:00,1.7936,1.7936,1.79348,1.79354,4583409.0
2009-09-04 11:56:00,1.79352,1.79364,1.79349,1.79349,7519686.0
2009-09-04 11:57:00,1.79356,1.79356,1.79341,1.79341,30751598.0
2009-09-04 11:58:00,1.79321,1.79321,1.793,1.7932,4568951.0
2009-09-04 11:59:00,1.79321,1.79321,1.79301,1.79312,6195118.0
2009-09-04 12:00:00,1.79339,1.79371,1.79339,1.79371,32626040.0
2009-09-04 12:01:00,1.79386,1.79415,1.79383,1.79415,3947112.0
2009-09-04 12:02:00,1.79439,1.79491,1.79439,1.7948,25907622.0
2009-09-04 12:03:00,1.79479,1.79479,1.79457,1.79478,9703196.0
2009-09-04 12:04:00,1.7951,1.79525,1.7951,1.79511,33952400.0
2009-09-04 12:05:00,1.79495,1.79495,1.79474,1.79491,3856460.0
2009-09-04 12:06:00,1.7946,1.79461,1.79317,1.79451,7291292.0
2009-09-04 12:07:00,1.79454,1.79475,1.79454,1.79475,16610056.0
2009-09-04 12:08:00,1.79468,1.79468,1.79448,1.79448,15420535.0
2009-09-04 12:09:00,1.79442,1.79491,1.79442,1.79491,5471513.0
2009-09-04 12:10:00,1.79492,1.79492,1.79426,1.7945,6967491.0
2009-09-04 12:11:00,1.79441,1.79441,1.79428,1.79429,7172472.0
2009-09-04 12:12:00,1.79433,1.79439,1.79433,1.79439,17059962.0
2009-09-04 12:13:00,1.79447,1.7948,1.79447,1.7948,33057360.0
2009-09-04 12:14:00,1.79479,1.79487,1.79479,1.79484,4506812.0
2009-09-04 12:15:00,1.79478,1.79478,1.79432,1.79442,4764109.0
2009-09-04 12:16:00,1.79439,1.79439,1.79416,1.79416,4032686.0
2009-09-04 12:17:00,1.79409,1.79412,1.79391,1.79391,11412000.0
2009-09-04 12:18:00,1.79402,1.79426,1.79402,1.79413,14316039.0
2009-09-04 12:19:00,1.79439,1.79439,1.79388,1.79428,13265841.0
2009-09-04 12:20:00,1.79419,1.79419,1.79377,1.79396,9429795.0
2009-09-04 12:21:00,1.79403,1.79403,1.79376,1.79376,18072009.0
2009-09-04 12:22:00,1.79367,1.79367,1.79349,1.79349,3673233.0
2009-09-04 12:23:00,1.79328,1.79335,1.79302,1.79302,9958138.0
2009-09-04 12:24:00,1.79303,1.79306,1.79301,1.79306,2712135.0
2009-09-04 12:25:00,1.79329,1.79356,1.79329,1.79356,6390082.0
2009-09-04 12:26:00,1.79376,1.79406,1.79376,1.79406,7867052.0
2009-09-04 12:27:00,1.79419,1.79449,1.79419,1.79445,6645946.0
2009-09-04 12:28:00,1.79464,1.79502,1.79464,1.79502,8048541.0
2009-09-04 12:29:00,1.79512,1.79516,1.79497,1.79505,8872402.0
2009-09-04 12:30:00,1.79505,1.79505,1.79496,1.79504,3202876.0
2009-09-04 12:31:00,1.79487,1.79547,1.79487,1.79543,2290599.0
2009-09-04 12:32:00,1.79542,1.7955,1.79533,1.79539,11581856.0
2009-09-04 12:33:00,1.79533,1.79554,1.79533,1.79552,20023366.0
2009-09-04 12:34:00,1.79553,1.79553,1.79539,1.79539,6885988.0
2009-09-04 12:35:00,1.79522,1.79528,1.79521,1.79521,8541976.0
2009-09-04 12:36:00,1.79535,1.79536,1.79477,1.7953,5818642.0
2009-09-04 12:37:00,1.79531,1.79531,1.79514,1.79514,17132430.0
2009-09-04 12:38:00,1.79513,1.79521,1.79512,1.79521,7776954.0
2009-09-04 12:39:00,1.79531,1.79581,1.79531,1.79581,18702750.0
2009-09-04 12:40:00,1.79572,1.79572,1.79551,1.79551,7716615.0
2009-09-04 12:41:00,1.79541,1.79541,1.79529,1.79532,9065154.0
2009-09-04 12:42:00,1.79522,1.79575,1.79522,1.79575,8296561.0
2009-09-04 12:43:00,1.79568,1.79568,1.79541,1.7956,4006952.0
2009-09-04 12:44:00,1.7955,1.79563,1.79524,1.79556,4865694.0
2009-09-04 12:45:00,1.79558,1.79564,1.79555,1.79563,8347726.0
2009-09-04 12:46:00,1.79558,1.79558,1.7953,1.79532,13366667.0
2009-09-04 12:47:00,1.79529,1.79538,1.79522,1.79537,15520223.0
2009-09-04 12:48:00,1.79536,1.79536,1.795,1.79507,13491792.0
2009-09-04 12:49:00,1.79522,1.79546,1.79522,1.79546,17749125.0
2009-09-04 12:50:00,1.79538,1.79545,1.79519,1.79545,6856004.0
2009-09-04 12:51:00,1.7956,1.79603,1.79558,1.79603,35761274.0
2009-09-04 12:52:00,1.7961,1.79625,1.79596,1.79625,5311857.0
2009-09-04 12:53:00,1.79618,1.79627,1.79613,1.79613,6315284.0
2009-09-04 12:54:00,1.79597,1.79603,1.79569,1.79603,3261670.0
2009-09-04 12:55:00,1.79598,1.79625,1.79598,1.7961,7225406.0
2009-09-04 12:56:00,1.79618,1.79618,1.79608,1.79608,2971071.0
2009-09-04 12:57:00,1.79608,1.79608,1.79521,1.79521,8219845.0
2009-09-04 12:58:00,1.79514,1.79514,1.79495,1.79508,6778227.0
2009-09-04 12:59:00,1.79503,1.79508,1.79497,1.79508,6511788.0
2009-09-04 13:00:00,1.79504,1.79504,1.7945,1.7945,6903153.0
2009-09-04 13:01:00,1.79446,1.79446,1.79234,1.79234,35830730.0
2009-09-04 13:02:00,1.79229,1.79229,1.79178,1.79178,4734228.0
2009-09-04 13:03:00,1.79171,1.79171,1.79012,1.79012,12629592.0
2009-09-04 13:04:00,1.79002,1.79002,1.78929,1.78929,9478365.0
2009-09-04 13:05:00,1.78925,1.78925,1.78831,1.78844,13767774.0
2009-09-04 13:06:00,1.7884,1.78841,1.78821,1.78841,10015377.0
2009-09-04 13:07:00,1.78852,1.78877,1.78852,1.78871,5922948.0
2009-09-04 13:08:00,1.78861,1.78874,1.78841,1.78866,5826755.0
2009-09-04 13:09:00,1.78878,1.78907,1.78878,1.78907,23658560.0
2009-09-04 13:10:00,1.78912,1.78915,1.78908,1.7891,4992523.0
2009-09-04 13:11:00,1.78907,1.78942,1.78907,1.78942,12967856.0
2009-09-04 13:12:00,1.7894,1.78951,1.78907,1.78907,4704838.0
2009-09-04 13:13:00,1.78918,1.78932,1.78914,1.78914,6731942.0
2009-09-04 13:14:00,1.78909,1.78913,1.78897,1.78897,6887260.0
2009-09-04 13:15:00,1.78873,1.78873,1.78849,1.78872,5666553.0
2009-09-04 13:16:00,1.78875,1.78892,1.78875,1.7889,2513498.0
2009-09-04 13:17:00,1.78893,1.78917,1.78893,1.78917,8254393.0
2009-09-04 13:18:00,1.78922,1.78934,1.78886,1.78886,3987124.0
2009-09-04 13:19:00,1.78884,1.78888,1.7888,1.78884,12445781.0
2009-09-04 13:20:00,1.78881,1.78891,1.78862,1.78862,8253835.0
2009-09-04 13:21:00,1.78864,1.78864,1.78841,1.78845,12766977.0
2009-09-04 13:22:00,1.7885,1.78879,1.7885,1.78872,29935831.0
2009-09-04 13:23:00,1.78873,1.78906,1.78873,1.78906,6929843.0
2009-09-04 13:24:00,1.78914,1.78968,1.78893,1.78968,9466133.0
2009-09-04 13:25:00,1.78977,1.78987,1.78973,1.78973,5843409.0
2009-09-04 13:26:00,1.78985,1.79002,1.7895,1.79002,5519202.0
2009-09-04 13:27:00,1.79004,1.7903,1.79004,1.7903,23047750.0
2009-09-04 13:28:00,1.79037,1.79076,1.79037,1.79037,6451196.0
2009-09-04 13:29:00,1.79035,1.79068,1.79029,1.79068,10773927.0
2009-09-04 13:30:00,1.79092,1.79119,1.79092,1.79097,5456298.0
2009-09-04 13:31:00,1.79105,1.79122,1.78977,1.78977,12442755.0
2009-09-04 13:32:00,1.79114,1.79114,1.79082,1.79082,2180100.0
2009-09-04 13:33:00,1.79077,1.7908,1.79063,1.79063,16417129.0
2009-09-04 13:34:00,1.79067,1.79083,1.79057,1.79083,7602019.0
2009-09-04 13:35:00,1.79081,1.79081,1.79054,1.79076,3527179.0
2009-09-04 13:36:00,1.79064,1.7908,1.78931,1.79076,5580136.0
2009-09-04 13:37:00,1.79075,1.79089,1.79075,1.79088,49181740.0
2009-09-04 13:38:00,1.79081,1.79081,1.79038,1.79038,23877907.0
2009-09-04 13:39:00,1.79014,1.79014,1.78999,1.79011,3319056.0
2009-09-04 13:40:00,1.79004,1.79004,1.78952,1.78952,8424808.0
2009-09-04 13:41:00,1.78936,1.78936,1.7891,1.7891,4149730.0
2009-09-04 13:42:00,1.78911,1.78938,1.78911,1.78917,5729386.0
2009-09-04 13:43:00,1.78907,1.78912,1.78896,1.78912,8268530.0
2009-09-04 13:44:00,1.78913,1.78913,1.78891,1.78891,18810641.0
2009-09-04 13:45:00,1.78884,1.78901,1.78884,1.78901,7003001.0
2009-09-04 13:46:00,1.78905,1.78916,1.78902,1.78904,12750664.0
2009-09-04 13:47:00,1.78906,1.78923,1.78906,1.78909,38873736.0
2009-09-04 13:48:00,1.78893,1.78893,1.78859,1.78859,5683947.0
2009-09-04 13:49:00,1.78862,1.7888,1.78857,1.78864,30797519.0
2009-09-04 13:50:00,1.78867,1.7895,1.78867,1.7895,6896196.0
2009-09-04 13:51:00,1.78951,1.78961,1.78943,1.78961,4009933.0
2009-09-04 13:52:00,1.7896,1.7896,1.78953,1.78953,4729151.0
2009-09-04 13:53:00,1.7895,1.7895,1.78933,1.78933,1279456.0
2009-09-04 13:54:00,1.78909,1.78916,1.78878,1.78916,4136874.0
2009-09-04 13:55:00,1.78924,1.78933,1.78917,1.78927,8853117.0
2009-09-04 13:56:00,1.78923,1.78948,1.789,1.78948,6085102.0
2009-09-04 13:57:00,1.78952,1.78961,1.78952,1.78954,9400080.0
2009-09-04 13:58:00,1.78947,1.78952,1.78939,1.78941,17439038.0
2009-09-04 13:59:00,1.78947,1.78947,1.78896,1.78896,13734528.0
2009-09-04 14:00:00,1.78881,1.78888,1.78869,1.78875,6541719.0
2009-09-04 14:01:00,1.7886,1.78866,1.7885,1.7885,4714871.0
2009-09-04 14:02:00,1.78848,1.78848,1.78704,1.78708,47182685.0
2009-09-04 14:03:00,1.78689,1.78689,1.78649,1.78672,27690600.0
2009-09-04 14:04:00,1.78678,1.78678,1.78667,1.78671,3659436.0
2009-09-04 14:05:00,1.78663,1.78663,1.78633,1.78637,40032140.0
2009-09-04 14:06:00,1.78646,1.78665,1.78632,1.78655,5887551.0
2009-09-04 14:07:00,1.78663,1.78728,1.78663,1.78728,12044383.0
2009-09-04 14:08:00,1.78735,1.78783,1.78735,1.78783,13000286.0
2009-09-04 14:09:00,1.78786,1.78804,1.78778,1.78802,7081761.0
2009-09-04 14:10:00,1.78807,1.78826,1.78807,1.78826,4805757.0
2009-09-04 14:11:00,1.78825,1.78825,1.78796,1.78808,14355609.0
2009-09-04 14:12:00,1.78779,1.78786,1.78754,1.78754,4929953.0
2009-09-04 14:13:00,1.78739,1.78739,1.78706,1.7871,10479960.0
2009-09-04 14:14:00,1.78701,1.78701,1.78653,1.78653,14772142.0
2009-09-04 14:15:00,1.78655,1.78668,1.78655,1.78668,5838035.0
2009-09-04 14:16:00,1.78672,1.78672,1.78644,1.78644,6863884.0
2009-09-04 14:17:00,1.78655,1.78687,1.78655,1.78683,6633745.0
2009-09-04 14:18:00,1.78696,1.78721,1.78694,1.78721,8130394.0
2009-09-04 14:19:00,1.78729,1.78766,1.78727,1.78766,8144210.0
2009-09-04 14:20:00,1.78756,1.78842,1.78756,1.78842,2796529.0
2009-09-04 14:21:00,1.78855,1.78884,1.78855,1.78877,12124376.0
2009-09-04 14:22:00,1.78875,1.78881,1.78848,1.78875,3310976.0
2009-09-04 14:23:00,1.78863,1.78863,1.78843,1.78852,8280819.0
2009-09-04 14:24:00,1.78851,1.78892,1.78851,1.78876,7194420.0
2009-09-04 14:25:00,1.7886,1.7886,1.78831,1.78837,11495169.0
2009-09-04 14:26:00,1.7885,1.78876,1.7885,1.78876,4484341.0
2009-09-04 14:27:00,1.78866,1.78866,1.78835,1.78843,15622106.0
2009-09-04 14:28:00,1.78838,1.78844,1.78832,1.78841,12667858.0
2009-09-04 14:29:00,1.78835,1.78835,1.78791,1.78791,3578601.0
2009-09-04 14:30:00,1.78773,1.78831,1.78773,1.7883,8363775.0
2009-09-04 14:31:00,1.78843,1.78901,1.78843,1.78901,10468674.0
2009-09-04 14:32:00,1.78899,1.78917,1.78853,1.78905,10187590.0
2009-09-04 14:33:00,1.78888,1.78888,1.78729,1.78736,21256800.0
2009-09-04 14:34:00,1.78729,1.78729,1.78685,1.78687,3298541.0
2009-09-04 14:35:00,1.7868,1.7868,1.78284,1.78284,90963475.0
2009-09-04 14:36:00,1.78265,1.78282,1.78245,1.78282,4448839.0
2009-09-04 14:37:00,1.78283,1.78303,1.78279,1.78301,4760961.0
2009-09-04 14:38:00,1.78309,1.78318,1.78307,1.78313,2327573.0
2009-09-04 14:39:00,1.78328,1.7835,1.78328,1.7835,5528112.0
2009-09-04 14:40:00,1.78353,1.78371,1.78344,1.78371,7419163.0
2009-09-04 14:41:00,1.78374,1.78381,1.7837,1.7838,5798922.0
2009-09-04 14:42:00,1.78393,1.78427,1.78392,1.78427,7938179.0
2009-09-04 14:43:00,1.78423,1.78444,1.78423,1.78444,3683172.0
2009-09-04 14:44:00,1.78449,1.78583,1.78449,1.7857,57164292.0
2009-09-04 14:45:00,1.78559,1.78636,1.78559,1.78576,57102915.0
2009-09-04 14:46:00,1.78579,1.78636,1.78579,1.78636,6126325.0
2009-09-04 14:47:00,1.78646,1.78681,1.78646,1.78681,3902049.0
2009-09-04 14:48:00,1.78678,1.78678,1.78643,1.78643,12399766.0
2009-09-04 14:49:00,1.78638,1.78652,1.78611,1.78652,13311658.0
2009-09-04 14:50:00,1.78666,1.7871,1.78666,1.7871,6371924.0
2009-09-04 14:51:00,1.78716,1.7874,1.78694,1.7874,35926566.0
2009-09-04 14:52:00,1.78736,1.78736,1.7865,1.78691,14132082.0
2009-09-04 14:53:00,1.7871,1.78765,1.7871,1.78758,11086016.0
2009-09-04 14:54:00,1.78766,1.78817,1.78766,1.78817,6521542.0
2009-09-04 14:55:00,1.78834,1.78845,1.78832,1.78832,3453878.0
2009-09-04 14:56:00,1.78823,1.78845,1.78818,1.78842,15392102.0
2009-09-04 14:57:00,1.78828,1.78839,1.78813,1.78839,13132796.0
2009-09-04 14:58:00,1.78854,1.78885,1.78854,1.78885,14441800.0
2009-09-04 14:59:00,1.78903,1.78989,1.78903,1.78936,30273056.0
2009-09-04 15:00:00,1.78932,1.78932,1.78905,1.78905,15682678.0
2009-09-04 15:01:00,1.789,1.789,1.78832,1.78832,51327535.0
2009-09-04 15:02:00,1.7883,1.78852,1.78815,1.78852,11282733.0
2009-09-04 15:03:00,1.78856,1.78856,1.78796,1.78801,3725329.0
2009-09-04 15:04:00,1.78803,1.7881,1.78788,1.78799,13455350.0
2009-09-04 15:05:00,1.78796,1.78825,1.78796,1.78814,7926767.0
2009-09-04 15:06:00,1.78807,1.78807,1.78738,1.78738,2024721.0
2009-09-04 15:07:00,1.78729,1.78743,1.7872,1.7872,21113199.0
2009-09-04 15:08:00,1.78723,1.78725,1.78693,1.78693,4873210.0
2009-09-04 15:09:00,1.78709,1.78728,1.78703,1.78703,6989932.0
2009-09-04 15:10:00,1.78704,1.78714,1.78701,1.78709,49382697.0
2009-09-04 15:11:00,1.78709,1.78709,1.78676,1.78676,3993778.0
2009-09-04 15:12:00,1.78663,1.78666,1.7864,1.78658,6016170.0
2009-09-04 15:13:00,1.78646,1.78646,1.78622,1.78622,15751489.0
2009-09-04 15:14:00,1.78612,1.78624,1.78603,1.7861,3941646.0
2009-09-04 15:15:00,1.78614,1.78617,1.78597,1.786,5998701.0
2009-09-04 15:16:00,1.7858,1.7858,1.78539,1.78539,7656223.0
2009-09-04 15:17:00,1.78532,1.78532,1.78479,1.78479,77277720.0
2009-09-04 15:18:00,1.78471,1.78476,1.78454,1.78454,15519931.0
2009-09-04 15:19:00,1.7845,1.78455,1.78434,1.78455,40897311.0
2009-09-04 15:20:00,1.78443,1.78443,1.78412,1.78416,13728397.0
2009-09-04 15:21:00,1.78417,1.78417,1.78384,1.78384,6188613.0
2009-09-04 15:22:00,1.78387,1.78387,1.78353,1.78353,3015403.0
2009-09-04 15:23:00,1.78355,1.78358,1.78312,1.78354,5787698.0
2009-09-04 15:24:00,1.78376,1.78397,1.78376,1.78391,8832891.0
2009-09-04 15:25:00,1.78386,1.78408,1.78379,1.78408,7945750.0
2009-09-04 15:26:00,1.78408,1.78426,1.78408,1.78426,16223889.0
2009-09-04 15:27:00,1.78434,1.78466,1.78427,1.78457,26830720.0
2009-09-04 15:28:00,1.78458,1.78479,1.7845,1.78479,45631152.0
2009-09-04 15:29:00,1.78469,1.78471,1.7839,1.7839,9390356.0
2009-09-04 15:30:00,1.7838,1.784,1.78357,1.784,5282982.0
2009-09-04 15:31:00,1.78415,1.78436,1.78415,1.78436,8562876.0
2009-09-04 15:32:00,1.78433,1.78483,1.78432,1.78475,9430160.0
2009-09-04 15:33:00,1.78472,1.78475,1.78464,1.78464,21930048.0
2009-09-04 15:34:00,1.78447,1.78447,1.78394,1.78394,4587219.0
2009-09-04 15:35:00,1.78386,1.78386,1.78349,1.78351,5367809.0
2009-09-04 15:36:00,1.78355,1.78394,1.78355,1.78394,8878851.0
2009-09-04 15:37:00,1.78413,1.78457,1.78413,1.78454,2301861.0
2009-09-04 15:38:00,1.78463,1.7848,1.78453,1.78453,9420788.0
2009-09-04 15:39:00,1.7844,1.7844,1.78412,1.78412,2733194.0
2009-09-04 15:40:00,1.78408,1.78432,1.7838,1.7838,87542439.0
2009-09-04 15:41:00,1.7837,1.78387,1.78366,1.78376,47906424.0
2009-09-04 15:42:00,1.78378,1.78378,1.78363,1.78376,3237036.0
2009-09-04 15:43:00,1.78382,1.784,1.78382,1.78391,20094130.0
2009-09-04 15:44:00,1.78382,1.78388,1.78341,1.78374,7327697.0
2009-09-04 15:45:00,1.78387,1.78417,1.78387,1.78417,79599004.0
2009-09-04 15:46:00,1.78424,1.7845,1.78423,1.78423,7018332.0
2009-09-04 15:47:00,1.78401,1.78401,1.78386,1.78397,5725725.0
2009-09-04 15:48:00,1.78385,1.78385,1.78337,1.78346,9117369.0
2009-09-04 15:49:00,1.78342,1.78349,1.78326,1.78349,6169066.0
2009-09-04 15:50:00,1.7836,1.78431,1.7836,1.78379,27562578.0
2009-09-04 15:51:00,1.78372,1.78418,1.78366,1.78418,10410742.0
2009-09-04 15:52:00,1.7843,1.78444,1.78429,1.78443,6512022.0
2009-09-04 15:53:00,1.78431,1.78431,1.78386,1.78386,2416275.0
2009-09-04 15:54:00,1.78395,1.78395,1.78265,1.78265,28580112.0
2009-09-04 15:55:00,1.78272,1.78291,1.78272,1.78291,5103324.0
2009-09-04 15:56:00,1.78293,1.78311,1.78286,1.78311,2576277.0
2009-09-04 15:57:00,1.78314,1.78314,1.78279,1.78279,6464179.0
2009-09-04 15:58:00,1.78282,1.78289,1.78259,1.78259,3615290.0
2009-09-04 15:59:00,1.78257,1.78287,1.78257,1.78286,29435840.0
2009-09-04 16:00:00,1.78276,1.78276,1.78244,1.78262,13918634.0
2009-09-04 16:01:00,1.78283,1.78327,1.78283,1.78327,10930006.0
2009-09-04 16:02:00,1.78329,1.78329,1.78298,1.78298,5352150.0
2009-09-04 16:03:00,1.78297,1.78341,1.78297,1.78341,7583233.0
2009-09-04 16:04:00,1.78339,1.78372,1.78315,1.78366,5386871.0
2009-09-04 16:05:00,1.78347,1.78347,1.78319,1.78321,2778726.0
2009-09-04 16:06:00,1.78304,1.78304,1.78276,1.78276,54974600.0
2009-09-04 16:07:00,1.78279,1.78279,1.78251,1.78265,6495471.0
2009-09-04 16:08:00,1.78247,1.78247,1.78211,1.78222,15055056.0
2009-09-04 16:09:00,1.7822,1.7822,1.78194,1.78194,7657097.0
2009-09-04 16:10:00,1.78179,1.78203,1.78174,1.78203,3016721.0
2009-09-04 16:11:00,1.78221,1.78248,1.78221,1.78235,24917146.0
2009-09-04 16:12:00,1.7821,1.7821,1.78194,1.78194,2786480.0
2009-09-04 16:13:00,1.78176,1.78176,1.78147,1.78147,6412862.0
2009-09-04 16:14:00,1.78152,1.78172,1.78151,1.78172,7115420.0
2009-09-04 16:15:00,1.78173,1.78183,1.78163,1.78178,24128134.0
2009-09-04 16:16:00,1.78181,1.78217,1.78181,1.78217,5044160.0
2009-09-04 16:17:00,1.78217,1.78217,1.78189,1.78189,8929543.0
2009-09-04 16:18:00,1.78181,1.78181,1.78118,1.78118,15488108.0
2009-09-04 16:19:00,1.78118,1.78119,1.7809,1.78119,9274674.0
2009-09-04 16:20:00,1.78128,1.78146,1.78128,1.78146,7083329.0
2009-09-04 16:21:00,1.78153,1.78188,1.78153,1.78175,6405491.0
2009-09-04 16:22:00,1.78199,1.78199,1.78129,1.78129,13348389.0
2009-09-04 16:23:00,1.78126,1.78136,1.78114,1.78136,5168101.0
2009-09-04 16:24:00,1.7814,1.78149,1.78139,1.78148,2966871.0
2009-09-04 16:25:00,1.78168,1.78186,1.78168,1.78179,4160633.0
2009-09-04 16:26:00,1.7817,1.78187,1.7817,1.78187,2957754.0
2009-09-04 16:27:00,1.78193,1.78193,1.78183,1.78186,6116796.0
2009-09-04 16:28:00,1.78203,1.78214,1.78176,1.78207,6118655.0
2009-09-04 16:29:00,1.78213,1.78237,1.78213,1.78233,5728039.0
2009-09-04 16:30:00,1.78226,1.78242,1.78226,1.78238,5551428.0
2009-09-04 16:31:00,1.78237,1.78248,1.78233,1.7824,2567039.0
2009-09-04 16:32:00,1.78233,1.78242,1.7822,1.7822,27969600.0
2009-09-04 16:33:00,1.78221,1.78234,1.78221,1.78232,59800966.0
2009-09-04 16:34:00,1.78241,1.78241,1.78222,1.7823,11341217.0
2009-09-04 16:35:00,1.78223,1.78223,1.78168,1.78168,107818182.0
2009-09-04 16:36:00,1.78172,1.78195,1.78157,1.78195,4533170.0
2009-09-04 16:37:00,1.78212,1.78224,1.78212,1.78212,12268836.0
2009-09-04 16:38:00,1.78199,1.78199,1.78167,1.78198,16571161.0
2009-09-04 16:39:00,1.78205,1.7821,1.78169,1.78169,22444696.0
2009-09-04 16:40:00,1.78161,1.78173,1.78147,1.78173,8019325.0
2009-09-04 16:41:00,1.78174,1.78181,1.78152,1.78152,11972580.0
2009-09-04 16:42:00,1.78144,1.78152,1.78127,1.78152,2571472.0
2009-09-04 16:43:00,1.78151,1.78151,1.78138,1.78138,3705062.0
2009-09-04 16:44:00,1.78121,1.78121,1.78083,1.78083,47471144.0
2009-09-04 16:45:00,1.78084,1.7809,1.78072,1.7809,4722048.0
2009-09-04 16:46:00,1.78088,1.78088,1.78052,1.78061,11063405.0
2009-09-04 16:47:00,1.78078,1.7812,1.78078,1.7812,42428885.0
2009-09-04 16:48:00,1.78114,1.78127,1.78109,1.78109,11784889.0
2009-09-04 16:49:00,1.78108,1.78114,1.78095,1.78095,4643234.0
2009-09-04 16:50:00,1.7809,1.78106,1.78089,1.78106,12496704.0
2009-09-04 16:51:00,1.78105,1.78108,1.78097,1.78108,10064678.0
2009-09-04 16:52:00,1.78095,1.78095,1.7806,1.7806,9902247.0
2009-09-04 16:53:00,1.78049,1.78049,1.78004,1.78017,3862161.0
2009-09-04 16:54:00,1.78028,1.78046,1.78024,1.78046,6482288.0
2009-09-04 16:55:00,1.78047,1.78071,1.78034,1.78051,6444035.0
2009-09-04 16:56:00,1.7807,1.78084,1.78069,1.78084,57581538.0
2009-09-04 16:57:00,1.78089,1.78098,1.78079,1.78098,7890175.0
2009-09-04 16:58:00,1.78101,1.78199,1.78101,1.78199,40426190.0
2009-09-04 16:59:00,1.78209,1.78246,1.78209,1.78246,9144108.0
2009-09-04 17:00:00,1.78227,1.78227,1.78201,1.78211,5434786.0
2009-09-04 17:01:00,1.78205,1.78205,1.78149,1.78149,10918747.0
2009-09-04 17:02:00,1.78131,1.78131,1.78089,1.78089,8928510.0
2009-09-04 17:03:00,1.78092,1.78142,1.78092,1.78136,98061280.0
2009-09-04 17:04:00,1.78136,1.78179,1.78136,1.78179,2597048.0
2009-09-04 17:05:00,1.78183,1.78203,1.78163,1.78203,7624230.0
2009-09-04 17:06:00,1.78221,1.78241,1.78204,1.78241,15629415.0
2009-09-04 17:07:00,1.78249,1.78249,1.78232,1.78245,11607476.0
2009-09-04 17:08:00,1.78249,1.78258,1.7823,1.78258,5346558.0
2009-09-04 17:09:00,1.78279,1.78311,1.78279,1.78284,4715369.0
2009-09-04 17:10:00,1.78279,1.7828,1.78267,1.78269,4365244.0
2009-09-04 17:11:00,1.78262,1.78262,1.78229,1.78229,7308475.0
2009-09-04 17:12:00,1.78226,1.78226,1.78183,1.78219,10163467.0
2009-09-04 17:13:00,1.78218,1.78218,1.78164,1.78164,16162660.0
2009-09-04 17:14:00,1.78161,1.78168,1.78154,1.78168,10060748.0
2009-09-04 17:15:00,1.78167,1.78181,1.78167,1.78172,5466814.0
2009-09-04 17:16:00,1.78162,1.78165,1.78151,1.78163,65253388.0
2009-09-04 17:17:00,1.78154,1.78161,1.78146,1.7816,5338812.0
2009-09-04 17:18:00,1.7816,1.78174,1.7814,1.7814,5697438.0
2009-09-04 17:19:00,1.77988,1.78121,1.77988,1.78071,5855045.0
2009-09-04 17:20:00,1.78088,1.7813,1.78088,1.7812,4431941.0
2009-09-04 17:21:00,1.78105,1.78109,1.78096,1.781,4426342.0
2009-09-04 17:22:00,1.78098,1.78098,1.78049,1.78091,2239872.0
2009-09-04 17:23:00,1.78092,1.78131,1.78092,1.78129,3064603.0
2009-09-04 17:24:00,1.78139,1.78144,1.78104,1.78104,4891200.0
2009-09-04 17:25:00,1.78095,1.78111,1.78087,1.78111,19243007.0
2009-09-04 17:26:00,1.78115,1.78145,1.78115,1.78135,34112568.0
2009-09-04 17:27:00,1.78137,1.78155,1.78131,1.78141,5463847.0
2009-09-04 17:28:00,1.78137,1.78161,1.78137,1.78157,7470580.0
2009-09-04 17:29:00,1.78152,1.78152,1.78124,1.78124,33459216.0
2009-09-04 17:30:00,1.78127,1.78135,1.78127,1.78135,7378669.0
2009-09-04 17:31:00,1.78132,1.78146,1.78121,1.78146,5381036.0
2009-09-04 17:32:00,1.78141,1.78153,1.78122,1.78153,16312913.0
2009-09-04 17:33:00,1.78153,1.78153,1.78135,1.78152,5449176.0
2009-09-04 17:34:00,1.78157,1.78192,1.78157,1.78165,16518545.0
2009-09-04 17:35:00,1.78166,1.78199,1.78156,1.78199,8776183.0
2009-09-04 17:36:00,1.78219,1.78219,1.78145,1.78145,9580238.0
2009-09-04 17:37:00,1.78133,1.78162,1.78111,1.78111,3120231.0
2009-09-04 17:38:00,1.78157,1.78178,1.78157,1.78178,2935288.0
2009-09-04 17:39:00,1.78183,1.78201,1.78165,1.78201,5041872.0
2009-09-04 17:40:00,1.78214,1.78232,1.78214,1.7823,12669783.0
2009-09-04 17:41:00,1.78227,1.78233,1.78222,1.78226,21182509.0
2009-09-04 17:42:00,1.78219,1.78231,1.78215,1.78231,5217553.0
2009-09-04 17:43:00,1.78223,1.78266,1.78223,1.78266,13910955.0
2009-09-04 17:44:00,1.78279,1.78297,1.78279,1.78297,18693048.0
2009-09-04 17:45:00,1.78308,1.78392,1.78308,1.78392,13127251.0
2009-09-04 17:46:00,1.78403,1.78446,1.78403,1.78446,13575436.0
2009-09-04 17:47:00,1.78452,1.78452,1.78429,1.78429,4996789.0
2009-09-04 17:48:00,1.78425,1.78433,1.78407,1.78407,7428343.0
2009-09-04 17:49:00,1.78402,1.78402,1.78375,1.78375,5323261.0
2009-09-04 17:50:00,1.78373,1.78382,1.78357,1.78357,9152584.0
2009-09-04 17:51:00,1.78346,1.78346,1.78296,1.78296,24331036.0
2009-09-04 17:52:00,1.78292,1.78292,1.78252,1.78252,1943585.0
2009-09-04 17:53:00,1.78251,1.78251,1.78246,1.78246,3231059.0
2009-09-04 17:54:00,1.78236,1.78269,1.78236,1.78269,4369414.0
2009-09-04 17:55:00,1.7826,1.78281,1.78256,1.78281,43246805.0
2009-09-04 17:56:00,1.78297,1.78316,1.78297,1.7831,13308385.0
2009-09-04 17:57:00,1.78337,1.78359,1.78337,1.78344,13108728.0
2009-09-04 17:58:00,1.78334,1.78338,1.7831,1.7831,5048840.0
2009-09-04 17:59:00,1.78309,1.78327,1.78298,1.78327,4343611.0
2009-09-04 18:00:00,1.78328,1.78328,1.78263,1.78266,16847217.0
2009-09-04 18:01:00,1.78265,1.78265,1.78238,1.78241,3657438.0
2009-09-04 18:02:00,1.78233,1.78237,1.7819,1.78196,15671563.0
2009-09-04 18:03:00,1.78203,1.78203,1.78175,1.78179,3815440.0
2009-09-04 18:04:00,1.78176,1.78178,1.7816,1.7816,7277812.0
2009-09-04 18:05:00,1.78155,1.78155,1.78079,1.78079,29388663.0
2009-09-04 18:06:00,1.78074,1.78074,1.78048,1.78051,7713115.0
2009-09-04 18:07:00,1.7804,1.78047,1.7802,1.7802,10943845.0
2009-09-04 18:08:00,1.78019,1.78019,1.77992,1.77992,8138244.0
2009-09-04 18:09:00,1.77994,1.77994,1.77978,1.77978,2997653.0
2009-09-04 18:10:00,1.77975,1.77975,1.77956,1.77956,4338734.0
2009-09-04 18:11:00,1.77951,1.77951,1.77928,1.77928,10146330.0
2009-09-04 18:12:00,1.77929,1.77929,1.77858,1.77858,23301144.0
2009-09-04 18:13:00,1.7786,1.7786,1.7783,1.77836,17415289.0
2009-09-04 18:14:00,1.77839,1.77839,1.77798,1.77812,4582780.0
2009-09-04 18:15:00,1.77815,1.77815,1.77779,1.77779,4211567.0
2009-09-04 18:16:00,1.77791,1.77791,1.77744,1.77758,7853628.0
2009-09-04 18:17:00,1.77755,1.77755,1.77691,1.77725,11013480.0
2009-09-04 18:18:00,1.7772,1.7772,1.77702,1.77702,8513174.0
2009-09-04 18:19:00,1.77699,1.77699,1.7763,1.7763,25297128.0
2009-09-04 18:20:00,1.77632,1.77632,1.77593,1.77595,12808216.0
2009-09-04 18:21:00,1.77596,1.77596,1.77554,1.77576,9327380.0
2009-09-04 18:22:00,1.77571,1.77634,1.77553,1.77634,5285107.0
2009-09-04 18:23:00,1.77631,1.77641,1.77598,1.77641,4180655.0
2009-09-04 18:24:00,1.77654,1.77674,1.77525,1.77674,3656773.0
2009-09-04 18:25:00,1.77679,1.77699,1.7767,1.77699,9192303.0
2009-09-04 18:26:00,1.77711,1.77738,1.77701,1.77701,5538925.0
2009-09-04 18:27:00,1.77699,1.77702,1.77689,1.77689,19319937.0
2009-09-04 18:28:00,1.77672,1.77672,1.77628,1.77641,11518742.0
2009-09-04 18:29:00,1.77632,1.77673,1.77513,1.77668,14574479.0
2009-09-04 18:30:00,1.77665,1.77665,1.77585,1.77585,3345102.0
2009-09-04 18:31:00,1.77584,1.77585,1.77567,1.77567,11351582.0
2009-09-04 18:32:00,1.77579,1.77599,1.77579,1.77586,13060285.0
2009-09-04 18:33:00,1.77585,1.77601,1.77574,1.77595,4701116.0
2009-09-04 18:34:00,1.77604,1.77606,1.77588,1.77588,6770090.0
2009-09-04 18:35:00,1.7757,1.77575,1.77554,1.77574,36619920.0
2009-09-04 18:36:00,1.77571,1.77571,1.77537,1.77544,10674017.0
2009-09-04 18:37:00,1.77527,1.77527,1.77511,1.77511,6661476.0
2009-09-04 18:38:00,1.77486,1.77498,1.77466,1.77471,3778171.0
2009-09-04 18:39:00,1.77478,1.77503,1.77478,1.77489,4801115.0
2009-09-04 18:40:00,1.77507,1.77568,1.77507,1.77568,6127636.0
2009-09-04 18:41:00,1.77571,1.77589,1.77571,1.77589,4518787.0
2009-09-04 18:42:00,1.77589,1.7762,1.77589,1.77615,6359328.0
2009-09-04 18:43:00,1.77616,1.77616,1.77578,1.77578,29900340.0
2009-09-04 18:44:00,1.77581,1.77637,1.77581,1.77637,3115276.0
2009-09-04 18:45:00,1.77636,1.77636,1.77615,1.77619,5271345.0
2009-09-04 18:46:00,1.7763,1.77651,1.7763,1.77651,7070831.0
2009-09-04 18:47:00,1.77652,1.77652,1.77624,1.77624,11071390.0
2009-09-04 18:48:00,1.77612,1.77612,1.77555,1.77555,4481711.0
2009-09-04 18:49:00,1.77545,1.77547,1.77527,1.77527,24844215.0
2009-09-04 18:50:00,1.77526,1.77563,1.77526,1.77563,60803334.0
2009-09-04 18:51:00,1.77574,1.77591,1.77574,1.77575,56224287.0
2009-09-04 18:52:00,1.77572,1.77592,1.77569,1.77569,12436385.0
2009-09-04 18:53:00,1.77563,1.77563,1.77519,1.77552,23854443.0
2009-09-04 18:54:00,1.7756,1.77572,1.7756,1.77569,4819621.0
2009-09-04 18:55:00,1.77575,1.77591,1.77575,1.77591,10523134.0
2009-09-04 18:56:00,1.77589,1.77589,1.77572,1.77588,1929431.0
2009-09-04 18:57:00,1.77589,1.7759,1.77573,1.7758,10089362.0
2009-09-04 18:58:00,1.77583,1.77594,1.7758,1.77589,13240259.0
2009-09-04 18:59:00,1.77591,1.77591,1.77567,1.77579,8065195.0
2009-09-04 19:00:00,1.77577,1.77577,1.77555,1.77574,7086754.0
2009-09-04 19:01:00,1.77588,1.77647,1.77588,1.77616,5183445.0
2009-09-04 19:02:00,1.77619,1.77692,1.77615,1.77692,11743649.0
2009-09-04 19:03:00,1.77694,1.77704,1.77671,1.77671,4917559.0
2009-09-04 19:04:00,1.77657,1.77657,1.77637,1.77653,1935477.0
2009-09-04 19:05:00,1.77645,1.77654,1.77636,1.77654,5510510.0
2009-09-04 19:06:00,1.77662,1.77672,1.77621,1.77654,13339260.0
2009-09-04 19:07:00,1.77661,1.77685,1.77661,1.77685,4645091.0
2009-09-04 19:08:00,1.77682,1.77714,1.77682,1.77714,5007428.0
2009-09-04 19:09:00,1.77718,1.77861,1.77718,1.77849,30664744.0
2009-09-04 19:10:00,1.77844,1.77859,1.77832,1.77858,4512627.0
2009-09-04 19:11:00,1.77858,1.77861,1.77834,1.77858,15123598.0
2009-09-04 19:12:00,1.77852,1.77855,1.77843,1.77854,88590621.0
2009-09-04 19:13:00,1.77854,1.77873,1.77844,1.77873,3031112.0
2009-09-04 19:14:00,1.77885,1.77896,1.77879,1.77896,5646971.0
2009-09-04 19:15:00,1.77897,1.77897,1.77886,1.77886,13941351.0
2009-09-04 19:16:00,1.77894,1.77896,1.77878,1.77896,5832760.0
2009-09-04 19:17:00,1.7789,1.77906,1.77883,1.77883,13509711.0
2009-09-04 19:18:00,1.77889,1.77908,1.77889,1.77908,2483657.0
2009-09-04 19:19:00,1.7792,1.77939,1.77913,1.77939,7690782.0
2009-09-04 19:20:00,1.77948,1.77948,1.7794,1.77944,5347511.0
2009-09-04 19:21:00,1.77945,1.77953,1.77937,1.77948,7220616.0
2009-09-04 19:22:00,1.77933,1.77933,1.7791,1.77919,19429820.0
2009-09-04 19:23:00,1.77923,1.77928,1.77915,1.77915,7369658.0
2009-09-04 19:24:00,1.77906,1.77906,1.77895,1.779,6951715.0
2009-09-04 19:25:00,1.77904,1.77905,1.77897,1.77901,37821756.0
2009-09-04 19:26:00,1.77899,1.77899,1.77884,1.77889,6141820.0
2009-09-04 19:27:00,1.77868,1.77882,1.77858,1.77869,11292248.0
2009-09-04 19:28:00,1.77863,1.77863,1.77821,1.77822,5247546.0
2009-09-04 19:29:00,1.77824,1.77825,1.7782,1.77824,10623367.0
2009-09-04 19:30:00,1.77819,1.77838,1.77816,1.77838,7643425.0
2009-09-04 19:31:00,1.77841,1.77858,1.77828,1.77858,3874262.0
2009-09-04 19:32:00,1.77863,1.77878,1.77858,1.77878,12327656.0
2009-09-04 19:33:00,1.77889,1.77898,1.77883,1.77883,8063988.0
2009-09-04 19:34:00,1.77877,1.77912,1.77877,1.77912,3982077.0
2009-09-04 19:35:00,1.77927,1.77968,1.77927,1.77968,4290781.0
2009-09-04 19:36:00,1.77975,1.77984,1.7797,1.77982,7891357.0
2009-09-04 19:37:00,1.77975,1.77975,1.77931,1.77931,4654762.0
2009-09-04 19:38:00,1.77926,1.77926,1.77914,1.77916,9797720.0
2009-09-04 19:39:00,1.77913,1.77913,1.77896,1.77905,14110017.0
2009-09-04 19:40:00,1.77901,1.77913,1.77894,1.77913,6309738.0
2009-09-04 19:41:00,1.77912,1.77931,1.77912,1.77918,11488545.0
2009-09-04 19:42:00,1.77906,1.77906,1.77863,1.77863,4242251.0
2009-09-04 19:43:00,1.77854,1.77894,1.77854,1.77894,3353280.0
2009-09-04 19:44:00,1.779,1.77907,1.77874,1.77874,8348905.0
2009-09-04 19:45:00,1.77872,1.77897,1.77872,1.77897,15065124.0
2009-09-04 19:46:00,1.77898,1.77938,1.77898,1.77938,6113637.0
2009-09-04 19:47:00,1.7795,1.77967,1.77932,1.77932,18480611.0
2009-09-04 19:48:00,1.77914,1.77914,1.77883,1.77883,3070489.0
2009-09-04 19:49:00,1.77895,1.77896,1.77889,1.77896,14650768.0
2009-09-04 19:50:00,1.77905,1.77918,1.77901,1.77901,18806813.0
2009-09-04 19:51:00,1.77906,1.7795,1.77906,1.7795,40419200.0
2009-09-04 19:52:00,1.77958,1.77967,1.77949,1.77954,15243130.0
2009-09-04 19:53:00,1.77957,1.77973,1.77954,1.77973,9664871.0
2009-09-04 19:54:00,1.77982,1.7799,1.77968,1.77968,4106996.0
2009-09-04 19:55:00,1.77975,1.77975,1.7796,1.77965,9621299.0
2009-09-04 19:56:00,1.77957,1.7797,1.77946,1.7797,4777716.0
2009-09-04 19:57:00,1.77964,1.77964,1.77947,1.7795,9069455.0
2009-09-04 19:58:00,1.77954,1.77974,1.77954,1.77973,27336750.0
2009-09-04 19:59:00,1.77973,1.77977,1.77961,1.77972,7132204.0
2009-09-04 20:00:00,1.77982,1.77998,1.77982,1.77994,12347953.0
2009-09-04 20:01:00,1.78011,1.78019,1.77988,1.77988,11102196.0
2009-09-04 20:02:00,1.77968,1.77968,1.77956,1.77957,14328122.0
2009-09-04 20:03:00,1.77959,1.77978,1.77956,1.77966,8339019.0
2009-09-04 20:04:00,1.77966,1.77975,1.7795,1.7795,14545804.0
2009-09-04 20:05:00,1.77949,1.77949,1.77939,1.77946,3335100.0
2009-09-04 20:06:00,1.77943,1.77944,1.77787,1.77921,4776505.0
2009-09-04 20:07:00,1.77916,1.77922,1.77914,1.77914,8161713.0
2009-09-04 20:08:00,1.77918,1.77926,1.77901,1.77901,10556921.0
2009-09-04 20:09:00,1.7789,1.77894,1.77875,1.77894,8880051.0
2009-09-04 20:10:00,1.77886,1.77904,1.7788,1.77904,9782190.0
2009-09-04 20:11:00,1.77905,1.77922,1.77898,1.77922,12088800.0
2009-09-04 20:12:00,1.77917,1.77917,1.77897,1.77897,8643096.0
2009-09-04 20:13:00,1.77911,1.77928,1.77911,1.77928,3675441.0
2009-09-04 20:14:00,1.77936,1.77941,1.77892,1.7794,5623179.0
2009-09-04 20:15:00,1.77941,1.77942,1.77929,1.7794,6438884.0
2009-09-04 20:16:00,1.77935,1.77942,1.77921,1.77936,2715305.0
2009-09-04 20:17:00,1.77944,1.77961,1.77944,1.77961,2536764.0
2009-09-04 20:18:00,1.77966,1.77979,1.77956,1.77979,5196513.0
2009-09-04 20:19:00,1.77971,1.77971,1.77956,1.77956,4797670.0
2009-09-04 20:20:00,1.77951,1.77952,1.77941,1.77941,2367879.0
2009-09-04 20:21:00,1.77923,1.77923,1.77921,1.77921,1169940.0
2009-09-04 20:22:00,1.77918,1.77933,1.7777,1.77933,7661519.0
2009-09-04 20:23:00,1.77939,1.77943,1.77939,1.77943,1614935.0
2009-09-04 20:24:00,1.77949,1.7796,1.77949,1.77955,6636699.0
2009-09-04 20:25:00,1.77959,1.7798,1.77959,1.7798,3257617.0
2009-09-04 20:26:00,1.77979,1.77979,1.77957,1.77966,8963841.0
2009-09-04 20:27:00,1.77974,1.77989,1.7797,1.77989,4390053.0
2009-09-04 20:28:00,1.77986,1.78,1.77986,1.77991,6455396.0
2009-09-04 20:29:00,1.78003,1.7802,1.78003,1.78011,8985516.0
2009-09-04 20:30:00,1.78009,1.78017,1.78001,1.78004,11723835.0
2009-09-04 20:31:00,1.78004,1.78004,1.77985,1.77985,10706972.0
2009-09-04 20:32:00,1.77966,1.77977,1.77966,1.7797,8470107.0
2009-09-04 20:33:00,1.77961,1.77984,1.7794,1.7794,6774351.0
2009-09-04 20:34:00,1.77923,1.77933,1.77894,1.77925,7753453.0
2009-09-04 20:35:00,1.77928,1.77928,1.77917,1.77917,7359790.0
2009-09-04 20:36:00,1.77908,1.77908,1.77893,1.77897,9348981.0
2009-09-04 20:37:00,1.77888,1.7792,1.77864,1.7791,11874178.0
2009-09-04 20:38:00,1.77905,1.77905,1.779,1.779,3492003.0
2009-09-04 20:39:00,1.77897,1.77903,1.77897,1.77903,2483099.0
2009-09-04 20:40:00,1.77892,1.77892,1.77892,1.77892,2067833.0
2009-09-04 20:41:00,1.77891,1.77891,1.77871,1.77871,4188619.0
2009-09-04 20:42:00,1.77864,1.77864,1.77851,1.77862,12421560.0
2009-09-04 20:43:00,1.77869,1.7791,1.77869,1.77908,3364341.0
2009-09-04 20:44:00,1.7792,1.77941,1.7792,1.77941,17983044.0
2009-09-04 20:45:00,1.77942,1.77962,1.77923,1.77948,3768472.0
2009-09-04 20:46:00,1.77953,1.77953,1.7793,1.7793,6927922.0
2009-09-04 20:47:00,1.77936,1.7796,1.77936,1.77957,4491648.0
2009-09-04 20:48:00,1.77962,1.77972,1.77951,1.77961,2867656.0
2009-09-04 20:49:00,1.77968,1.77985,1.77968,1.77981,16409263.0
2009-09-04 20:50:00,1.77971,1.77979,1.77965,1.77965,7075407.0
2009-09-04 20:51:00,1.7797,1.77975,1.77964,1.77964,6460641.0
2009-09-04 20:52:00,1.77969,1.77969,1.77948,1.77966,4548967.0
2009-09-04 20:53:00,1.77965,1.77969,1.77959,1.77959,4993117.0
2009-09-04 20:54:00,1.77965,1.77993,1.77965,1.77993,5272854.0
2009-09-04 20:55:00,1.7799,1.7799,1.77969,1.77969,7211100.0
2009-09-04 20:56:00,1.77974,1.77998,1.7797,1.77986,9344480.0
2009-09-04 20:57:00,1.78012,1.78035,1.78012,1.78022,3076196.0
2009-09-04 20:58:00,1.78017,1.78038,1.78017,1.78037,5778918.0
2009-09-04 20:59:00,1.78036,1.78066,1.78036,1.78066,8153893.0
2009-09-04 21:00:00,1.78074,1.78113,1.78074,1.78113,6529963.0
2009-09-04 21:01:00,1.78122,1.78146,1.78122,1.7814,3067956.0
2009-09-04 21:02:00,1.78143,1.78145,1.78128,1.78143,8341785.0
2009-09-04 21:03:00,1.78143,1.78152,1.7814,1.7814,12288317.0
2009-09-04 21:04:00,1.78143,1.78148,1.78134,1.78137,17805714.0
2009-09-04 21:05:00,1.78135,1.7814,1.78127,1.78127,4070008.0
2009-09-04 21:06:00,1.78134,1.78135,1.78112,1.78112,6681206.0
2009-09-04 21:07:00,1.78117,1.78141,1.78114,1.78141,10009893.0
2009-09-04 21:08:00,1.78153,1.78168,1.78148,1.78163,7847926.0
2009-09-04 21:09:00,1.78159,1.78193,1.78143,1.78193,7332916.0
2009-09-04 21:10:00,1.78209,1.78215,1.78209,1.78215,9188342.0
2009-09-04 21:11:00,1.78212,1.78248,1.78201,1.78248,8954757.0
2009-09-04 21:12:00,1.78251,1.78295,1.78251,1.78295,7252190.0
2009-09-04 21:13:00,1.78282,1.78284,1.78265,1.78271,10887199.0
2009-09-04 21:14:00,1.7827,1.78284,1.7827,1.78284,62756282.0
2009-09-04 21:15:00,1.78292,1.78314,1.78292,1.78294,4446495.0
2009-09-04 21:16:00,1.78281,1.78281,1.78279,1.78279,2583745.0
2009-09-04 21:17:00,1.78277,1.7829,1.78277,1.7829,4761677.0
2009-09-04 21:18:00,1.78304,1.78321,1.78301,1.78303,12078045.0
2009-09-04 21:19:00,1.78293,1.78293,1.78271,1.78271,13942153.0
2009-09-04 21:20:00,1.78252,1.78252,1.78223,1.78223,5780194.0
2009-09-04 21:21:00,1.78199,1.78206,1.78187,1.78205,12487996.0
2009-09-04 21:22:00,1.78204,1.78238,1.78204,1.78238,9780395.0
2009-09-04 21:23:00,1.78245,1.78253,1.78239,1.78253,4069227.0
2009-09-04 21:24:00,1.78248,1.78271,1.78229,1.78271,6832394.0
2009-09-04 21:25:00,1.7828,1.78288,1.78275,1.78275,6329716.0
2009-09-04 21:26:00,1.78281,1.783,1.78281,1.783,6862105.0
2009-09-04 21:27:00,1.7829,1.7829,1.78268,1.78285,3284818.0
2009-09-04 21:28:00,1.78287,1.78292,1.78251,1.78284,6948121.0
2009-09-04 21:29:00,1.78287,1.78294,1.78287,1.78288,13114989.0
2009-09-04 21:30:00,1.78272,1.78272,1.78244,1.78252,9711564.0
2009-09-04 21:31:00,1.78256,1.78292,1.78254,1.78254,24635222.0
2009-09-04 21:32:00,1.78251,1.78251,1.78233,1.78233,5642247.0
2009-09-04 21:33:00,1.78222,1.78222,1.78157,1.78157,6568106.0
2009-09-04 21:34:00,1.78147,1.78147,1.7813,1.78132,11030973.0
2009-09-04 21:35:00,1.78117,1.78123,1.78108,1.78108,11026969.0
2009-09-04 21:36:00,1.78098,1.781,1.78053,1.78053,7421168.0
2009-09-04 21:37:00,1.7803,1.7803,1.78007,1.78007,5788060.0
2009-09-04 21:38:00,1.78012,1.78015,1.78002,1.78015,24653617.0
2009-09-04 21:39:00,1.78031,1.78032,1.78031,1.78032,3004758.0
2009-09-04 21:40:00,1.78028,1.78062,1.78028,1.78062,43530528.0
2009-09-04 21:41:00,1.78075,1.78077,1.78059,1.78077,14241053.0
2009-09-04 21:42:00,1.7808,1.78091,1.78077,1.78079,15938753.0
2009-09-04 21:43:00,1.78077,1.78077,1.78049,1.78059,8270348.0
2009-09-04 21:44:00,1.78062,1.78079,1.78062,1.78079,5235551.0
2009-09-04 21:45:00,1.78076,1.78109,1.78076,1.78109,5775275.0
2009-09-04 21:46:00,1.78101,1.78101,1.78032,1.7806,9263467.0
2009-09-04 21:47:00,1.78032,1.78032,1.78016,1.78016,21893472.0
2009-09-04 21:48:00,1.78032,1.78033,1.78015,1.78025,8656080.0
2009-09-04 21:49:00,1.7803,1.78046,1.78011,1.78033,17114966.0
2009-09-04 21:50:00,1.78032,1.78042,1.78029,1.78029,7009400.0
2009-09-04 21:51:00,1.7806,1.78072,1.7806,1.7807,5582500.0
2009-09-04 21:52:00,1.7807,1.78084,1.7807,1.78073,12939831.0
2009-09-04 21:53:00,1.7808,1.78096,1.7808,1.78096,12776456.0
2009-09-04 21:54:00,1.78114,1.78126,1.78114,1.7812,7626322.0
2009-09-04 21:55:00,1.78127,1.78133,1.78127,1.78133,1240948.0
2009-09-04 21:56:00,1.78126,1.78129,1.78114,1.78114,8107185.0
2009-09-04 21:57:00,1.78059,1.78133,1.78059,1.78108,17927400.0
2009-09-04 21:58:00,1.78101,1.78104,1.78084,1.7809,9666962.0
2009-09-04 21:59:00,1.78089,1.78121,1.78089,1.78121,2253515.0
2009-09-04 22:00:00,1.78141,1.78154,1.78141,1.78148,5112931.0
2009-09-04 22:01:00,1.78146,1.78146,1.78128,1.78128,3509599.0
2009-09-04 22:02:00,1.78119,1.78125,1.78097,1.78097,10644630.0
2009-09-04 22:03:00,1.78099,1.78102,1.78057,1.78071,3485855.0
2009-09-04 22:04:00,1.78109,1.78109,1.78096,1.78096,7388122.0
2009-09-04 22:05:00,1.7809,1.7809,1.78073,1.78086,6791528.0
2009-09-04 22:06:00,1.78091,1.78095,1.78082,1.78082,6120658.0
2009-09-04 22:07:00,1.78084,1.78099,1.78084,1.7809,3961337.0
2009-09-04 22:08:00,1.78077,1.78077,1.78023,1.78023,19971892.0
2009-09-04 22:09:00,1.78013,1.78013,1.77959,1.77974,4340201.0
2009-09-04 22:10:00,1.77947,1.77955,1.77945,1.77955,6379344.0
2009-09-04 22:11:00,1.7801,1.78032,1.7801,1.78023,8322806.0
2009-09-04 22:12:00,1.78012,1.78012,1.77977,1.77982,3765891.0
2009-09-04 22:13:00,1.77977,1.77989,1.77955,1.77989,5881728.0
2009-09-04 22:14:00,1.77986,1.77993,1.77958,1.77993,5741455.0
2009-09-04 22:15:00,1.77995,1.78009,1.77995,1.78009,7953400.0
2009-09-04 22:16:00,1.78007,1.78007,1.77964,1.77994,19165581.0
2009-09-04 22:17:00,1.77993,1.7801,1.77988,1.7801,8508097.0
2009-09-04 22:18:00,1.78007,1.78042,1.78007,1.78021,4489560.0
2009-09-04 22:19:00,1.77972,1.78005,1.77959,1.77963,15535112.0
2009-09-04 22:20:00,1.77993,1.77993,1.77842,1.77973,6753845.0
2009-09-04 22:21:00,1.7796,1.77977,1.77941,1.77941,22781264.0
2009-09-04 22:22:00,1.77932,1.77941,1.77885,1.77885,12358173.0
2009-09-04 22:23:00,1.7792,1.7792,1.77899,1.77902,13794890.0
2009-09-04 22:24:00,1.77921,1.77935,1.77921,1.77935,10913528.0
2009-09-04 22:25:00,1.77928,1.77928,1.77917,1.77917,3639901.0
2009-09-04 22:26:00,1.77901,1.77901,1.77872,1.77872,27511491.0
2009-09-04 22:27:00,1.77854,1.77854,1.77802,1.77802,23475958.0
2009-09-04 22:28:00,1.77795,1.77799,1.77788,1.77799,5656091.0
2009-09-04 22:29:00,1.77765,1.77804,1.77757,1.77804,11019351.0
2009-09-04 22:30:00,1.77811,1.77843,1.77811,1.77843,8704649.0
2009-09-04 22:31:00,1.77867,1.77867,1.77849,1.77863,5011380.0
2009-09-04 22:32:00,1.77866,1.77889,1.77866,1.77889,10396782.0
2009-09-04 22:33:00,1.77877,1.77892,1.77852,1.77852,5081124.0
2009-09-04 22:34:00,1.77849,1.77881,1.77811,1.77881,12060076.0
2009-09-04 22:35:00,1.77878,1.77878,1.77865,1.77873,10103505.0
2009-09-04 22:36:00,1.77886,1.77886,1.77872,1.77883,5015492.0
2009-09-04 22:37:00,1.77879,1.77909,1.77879,1.77909,9173848.0
2009-09-04 22:38:00,1.77916,1.77927,1.77916,1.77927,15286200.0
2009-09-04 22:39:00,1.77927,1.77951,1.7792,1.7792,6870014.0
2009-09-04 22:40:00,1.77969,1.77982,1.77953,1.77953,5149796.0
2009-09-04 22:41:00,1.77961,1.77973,1.77921,1.7794,8130924.0
2009-09-04 22:42:00,1.77958,1.77958,1.77918,1.77918,7272249.0
2009-09-04 22:43:00,1.7792,1.7792,1.77889,1.77919,5067984.0
2009-09-04 22:44:00,1.77939,1.77971,1.77939,1.77948,7395031.0
2009-09-04 22:45:00,1.77951,1.77956,1.7793,1.7793,3197809.0
2009-09-04 22:46:00,1.77926,1.77969,1.7792,1.77969,4544676.0
2009-09-04 22:47:00,1.77979,1.77979,1.77967,1.77967,14305004.0
2009-09-04 22:48:00,1.77968,1.77988,1.77953,1.77974,7180716.0
2009-09-04 22:49:00,1.77983,1.78003,1.77983,1.78003,14929771.0
2009-09-04 22:50:00,1.7801,1.78028,1.7801,1.78015,6131131.0
2009-09-04 22:51:00,1.78021,1.78021,1.78007,1.78007,5385508.0
2009-09-04 22:52:00,1.78,1.7801,1.77987,1.77987,3786448.0
2009-09-04 22:53:00,1.77994,1.78003,1.77991,1.78003,6625969.0
2009-09-04 22:54:00,1.78003,1.78019,1.77987,1.78019,13037466.0
2009-09-04 22:55:00,1.78026,1.78074,1.78026,1.78074,14296004.0
2009-09-04 22:56:00,1.7808,1.78116,1.78066,1.78113,29267946.0
2009-09-04 22:57:00,1.78121,1.78183,1.78121,1.78183,10658018.0
2009-09-04 22:58:00,1.78183,1.78206,1.78183,1.78206,4217114.0
2009-09-04 22:59:00,1.782,1.78231,1.782,1.78231,11876529.0
2009-09-06 23:00:00,1.78142,1.78144,1.7813,1.7814,5740652.0
2009-09-06 23:01:00,1.78124,1.78124,1.78109,1.78109,13445484.0
2009-09-06 23:02:00,1.78123,1.78125,1.78109,1.78116,19481932.0
2009-09-06 23:03:00,1.78091,1.78098,1.78084,1.78093,14301260.0
2009-09-06 23:04:00,1.78099,1.78099,1.78064,1.78064,13974821.0
2009-09-06 23:06:00,1.78053,1.78053,1.78007,1.78007,9165080.0
2009-09-06 23:07:00,1.77986,1.77986,1.77951,1.77953,7256016.0
2009-09-06 23:08:00,1.77962,1.77963,1.77955,1.77956,7300948.0
2009-09-06 23:09:00,1.77949,1.77967,1.77949,1.77966,3876595.0
2009-09-06 23:10:00,1.77967,1.77973,1.77934,1.77963,5589915.0
2009-09-06 23:11:00,1.77953,1.77968,1.77951,1.77959,10003306.0
2009-09-06 23:12:00,1.77972,1.77992,1.77968,1.77988,7034622.0
2009-09-06 23:14:00,1.77993,1.78001,1.77992,1.78,14660603.0
2009-09-06 23:15:00,1.77986,1.77995,1.77977,1.77989,15284706.0
2009-09-06 23:16:00,1.77991,1.77991,1.77977,1.77982,8783722.0
2009-09-06 23:18:00,1.77982,1.77982,1.77968,1.77977,7787721.0
2009-09-06 23:19:00,1.77971,1.77971,1.77959,1.7796,4766910.0
2009-09-06 23:20:00,1.77962,1.77964,1.77951,1.77951,10466485.0
2009-09-06 23:21:00,1.77967,1.77972,1.77954,1.77972,7471286.0
2009-09-06 23:23:00,1.77963,1.77982,1.7796,1.77972,6650374.0
2009-09-06 23:24:00,1.7796,1.77972,1.7796,1.77967,1395301.0
2009-09-06 23:25:00,1.77953,1.77964,1.77947,1.77954,9634447.0
2009-09-06 23:26:00,1.77957,1.77957,1.77937,1.77941,5383645.0
2009-09-06 23:27:00,1.77945,1.77945,1.77929,1.77934,11585929.0
2009-09-06 23:28:00,1.77931,1.77931,1.7792,1.77927,6707046.0
2009-09-06 23:29:00,1.77926,1.77929,1.77909,1.77927,5751909.0
2009-09-06 23:30:00,1.77919,1.77925,1.77901,1.77911,7343595.0
2009-09-06 23:31:00,1.77908,1.77918,1.77886,1.77904,5409430.0
2009-09-06 23:32:00,1.77908,1.77909,1.77886,1.77907,8140972.0
2009-09-06 23:33:00,1.77906,1.77906,1.77899,1.77899,8330014.0
2009-09-06 23:34:00,1.7789,1.779,1.77874,1.77898,3942685.0
2009-09-06 23:35:00,1.779,1.77902,1.77885,1.77894,4954860.0
2009-09-06 23:36:00,1.77909,1.77913,1.77905,1.77905,19828503.0
2009-09-06 23:37:00,1.77907,1.77908,1.77888,1.77888,8621872.0
2009-09-06 23:38:00,1.77893,1.77899,1.77891,1.77892,11552496.0
2009-09-06 23:39:00,1.77881,1.77886,1.77873,1.77886,18615280.0
2009-09-06 23:40:00,1.779,1.77909,1.77898,1.77909,7523676.0
2009-09-06 23:41:00,1.77901,1.77918,1.77892,1.77894,15160121.0
2009-09-06 23:42:00,1.77905,1.77911,1.77902,1.77911,8673236.0
2009-09-06 23:43:00,1.77896,1.77912,1.77893,1.77912,11457720.0
2009-09-06 23:44:00,1.77928,1.7793,1.77921,1.77925,6732773.0
2009-09-06 23:45:00,1.77921,1.7793,1.7792,1.77925,9046282.0
2009-09-06 23:46:00,1.77936,1.77936,1.7792,1.77932,4583451.0
2009-09-06 23:47:00,1.77923,1.77923,1.77912,1.77917,2357292.0
2009-09-06 23:48:00,1.77932,1.77939,1.77923,1.77935,5969739.0
2009-09-06 23:49:00,1.77923,1.77935,1.77923,1.77935,20477977.0
2009-09-06 23:50:00,1.77948,1.77954,1.77948,1.77953,3344914.0
2009-09-06 23:51:00,1.77944,1.77963,1.77921,1.77956,9979196.0
2009-09-06 23:52:00,1.77958,1.77972,1.77958,1.77972,7873102.0
2009-09-06 23:53:00,1.7797,1.7798,1.77961,1.77971,9488432.0
2009-09-06 23:54:00,1.77966,1.7799,1.77944,1.77975,13664558.0
2009-09-06 23:55:00,1.77977,1.77999,1.77977,1.77987,12845753.0
2009-09-06 23:56:00,1.77997,1.78001,1.77984,1.7799,21988610.0
2009-09-06 23:57:00,1.77972,1.7798,1.77966,1.7798,6599582.0
2009-09-06 23:58:00,1.77983,1.77997,1.77981,1.77989,4446210.0
2009-09-06 23:59:00,1.77982,1.78003,1.77982,1.78003,10170256.0
2009-09-07 00:00:00,1.78014,1.78014,1.78003,1.78005,12810187.0
2009-09-07 00:01:00,1.77999,1.78015,1.77999,1.78013,7877077.0
2009-09-07 00:02:00,1.78027,1.78036,1.78023,1.78035,9830864.0
2009-09-07 00:03:00,1.78026,1.78045,1.78025,1.78038,9754755.0
2009-09-07 00:04:00,1.78045,1.78047,1.78026,1.78043,7973773.0
2009-09-07 00:05:00,1.7804,1.7804,1.78028,1.78037,1948222.0
2009-09-07 00:06:00,1.78031,1.78049,1.78031,1.78047,19230243.0
2009-09-07 00:07:00,1.78038,1.78046,1.78038,1.78046,7237703.0
2009-09-07 00:08:00,1.78061,1.78065,1.78055,1.78055,7576725.0
2009-09-07 00:09:00,1.78061,1.78075,1.7806,1.78074,15494762.0
2009-09-07 00:10:00,1.78063,1.78078,1.78063,1.78074,16697339.0
2009-09-07 00:11:00,1.78085,1.7809,1.78072,1.78084,14734883.0
2009-09-07 00:12:00,1.78098,1.78103,1.78065,1.78094,8677333.0
2009-09-07 00:13:00,1.78105,1.78113,1.78096,1.7811,9144826.0
2009-09-07 00:14:00,1.78121,1.78123,1.7811,1.78112,7553815.0
2009-09-07 00:15:00,1.78094,1.78109,1.78094,1.78107,14533119.0
2009-09-07 00:16:00,1.78115,1.78136,1.78115,1.78136,3612895.0
2009-09-07 00:17:00,1.78119,1.78142,1.78119,1.78142,15140682.0
2009-09-07 00:18:00,1.78145,1.78152,1.78142,1.78142,6384203.0
2009-09-07 00:19:00,1.78121,1.78121,1.781,1.78103,9125035.0
2009-09-07 00:20:00,1.78121,1.78121,1.78104,1.78104,3349504.0
2009-09-07 00:21:00,1.78103,1.78103,1.78081,1.78094,9172148.0
2009-09-07 00:22:00,1.78095,1.78108,1.78095,1.78108,8892478.0
2009-09-07 00:23:00,1.78111,1.78111,1.78095,1.78097,9298600.0
2009-09-07 00:24:00,1.78098,1.78112,1.78098,1.7811,5278390.0
2009-09-07 00:25:00,1.78114,1.78116,1.78093,1.78093,3077690.0
2009-09-07 00:26:00,1.78102,1.78106,1.78095,1.78106,4271305.0
2009-09-07 00:27:00,1.78086,1.78086,1.78077,1.78081,13067980.0
2009-09-07 00:28:00,1.78077,1.7809,1.7807,1.78076,12411881.0
2009-09-07 00:29:00,1.78077,1.78087,1.78069,1.78087,5527778.0
2009-09-07 00:30:00,1.78086,1.78097,1.78081,1.78097,4542208.0
2009-09-07 00:31:00,1.78096,1.78105,1.78074,1.78105,6110511.0
2009-09-07 00:32:00,1.78099,1.78106,1.78091,1.78106,9331528.0
2009-09-07 00:33:00,1.78089,1.78093,1.78076,1.78093,21436000.0
2009-09-07 00:34:00,1.78102,1.78107,1.78094,1.78094,7408910.0
2009-09-07 00:35:00,1.78101,1.78109,1.78101,1.78106,5868135.0
2009-09-07 00:36:00,1.78122,1.78144,1.78122,1.78143,8296706.0
2009-09-07 00:37:00,1.78144,1.78155,1.78137,1.78155,6094325.0
2009-09-07 00:38:00,1.78156,1.78169,1.78156,1.78169,20512707.0
2009-09-07 00:39:00,1.7817,1.78182,1.78164,1.78182,17955178.0
2009-09-07 00:40:00,1.78187,1.78194,1.78144,1.78144,4644765.0
2009-09-07 00:41:00,1.78175,1.78181,1.78173,1.78178,8731653.0
2009-09-07 00:42:00,1.78189,1.78189,1.78179,1.78179,4214384.0
2009-09-07 00:43:00,1.78181,1.78181,1.78164,1.78167,9776505.0
2009-09-07 00:44:00,1.78171,1.78179,1.78127,1.78165,4032116.0
2009-09-07 00:45:00,1.78177,1.7818,1.78163,1.7817,4985480.0
2009-09-07 00:46:00,1.78134,1.7817,1.78134,1.78167,8737783.0
2009-09-07 00:47:00,1.78164,1.78165,1.78156,1.78156,4352329.0
2009-09-07 00:48:00,1.78153,1.78155,1.78143,1.78148,2759433.0
2009-09-07 00:49:00,1.78138,1.78138,1.78134,1.78134,6842010.0
2009-09-07 00:50:00,1.7814,1.7814,1.78131,1.78134,9069162.0
2009-09-07 00:51:00,1.78131,1.78133,1.78097,1.78097,13873263.0
2009-09-07 00:52:00,1.78117,1.78126,1.7811,1.7811,4357819.0
2009-09-07 00:53:00,1.78116,1.78118,1.78104,1.78105,2993615.0
2009-09-07 00:54:00,1.78113,1.78113,1.78097,1.78105,4532999.0
2009-09-07 00:55:00,1.78094,1.78094,1.78086,1.78086,10071960.0
2009-09-07 00:56:00,1.78091,1.78094,1.78083,1.78086,5771839.0
2009-09-07 00:57:00,1.78075,1.78075,1.78052,1.78052,35626878.0
2009-09-07 00:58:00,1.78061,1.78063,1.78054,1.78054,6271322.0
2009-09-07 00:59:00,1.78053,1.78055,1.78044,1.78044,6823242.0
2009-09-07 01:00:00,1.78043,1.78045,1.78034,1.78039,6969621.0
2009-09-07 01:01:00,1.78038,1.78038,1.78021,1.78021,3800832.0
2009-09-07 01:02:00,1.78015,1.78019,1.78,1.78012,7011884.0
2009-09-07 01:03:00,1.78011,1.78011,1.77994,1.77996,25489044.0
2009-09-07 01:04:00,1.77995,1.77995,1.77978,1.77986,6099155.0
2009-09-07 01:05:00,1.77985,1.77985,1.77964,1.77964,4684860.0
2009-09-07 01:06:00,1.77967,1.77967,1.77946,1.77946,10200151.0
2009-09-07 01:07:00,1.77959,1.77959,1.77945,1.77947,16720524.0
2009-09-07 01:08:00,1.77944,1.77944,1.77934,1.7794,7965347.0
2009-09-07 01:09:00,1.77926,1.77945,1.77926,1.77942,5084744.0
2009-09-07 01:10:00,1.77938,1.77939,1.77931,1.77933,4416144.0
2009-09-07 01:11:00,1.77932,1.77932,1.77922,1.77929,14164557.0
2009-09-07 01:12:00,1.77922,1.77922,1.77895,1.77895,7448633.0
2009-09-07 01:13:00,1.77904,1.77904,1.77893,1.77893,6116527.0
2009-09-07 01:14:00,1.77889,1.77895,1.77885,1.77888,5914055.0
2009-09-07 01:15:00,1.77884,1.7789,1.77873,1.77883,7264718.0
2009-09-07 01:16:00,1.77882,1.77885,1.77873,1.77885,16760670.0
2009-09-07 01:17:00,1.77877,1.77893,1.77877,1.77885,12675926.0
2009-09-07 01:18:00,1.77889,1.77908,1.77889,1.77899,7828409.0
2009-09-07 01:19:00,1.77899,1.77905,1.77898,1.77899,6550440.0
2009-09-07 01:20:00,1.77899,1.77909,1.77853,1.77909,10040247.0
2009-09-07 01:21:00,1.77911,1.77927,1.77911,1.77926,7801553.0
2009-09-07 01:22:00,1.77919,1.77931,1.77919,1.77931,4142063.0
2009-09-07 01:23:00,1.77934,1.77955,1.77933,1.77955,8951550.0
2009-09-07 01:24:00,1.77952,1.77954,1.77936,1.77941,7650233.0
2009-09-07 01:25:00,1.77945,1.77945,1.77924,1.7794,5651796.0
2009-09-07 01:26:00,1.77931,1.77936,1.77921,1.77932,3807842.0
2009-09-07 01:27:00,1.77938,1.77942,1.77933,1.77942,8771041.0
2009-09-07 01:28:00,1.7793,1.77941,1.77927,1.77928,3962144.0
2009-09-07 01:29:00,1.77931,1.77948,1.77925,1.77942,8528086.0
2009-09-07 01:30:00,1.77947,1.77954,1.77941,1.77954,8006032.0
2009-09-07 01:31:00,1.77951,1.77953,1.77947,1.77949,11959440.0
2009-09-07 01:32:00,1.77945,1.77946,1.77923,1.77934,9796594.0
2009-09-07 01:33:00,1.77937,1.77937,1.77923,1.77923,8226391.0
2009-09-07 01:34:00,1.77921,1.77923,1.77902,1.77902,8914237.0
2009-09-07 01:35:00,1.77908,1.77922,1.77907,1.7792,36691680.0
2009-09-07 01:36:00,1.77923,1.77924,1.77905,1.77922,6747207.0
2009-09-07 01:37:00,1.77928,1.77934,1.77926,1.77933,22822380.0
2009-09-07 01:38:00,1.77935,1.77945,1.77935,1.77935,12148203.0
2009-09-07 01:39:00,1.77946,1.77954,1.77936,1.77942,9165245.0
2009-09-07 01:40:00,1.77951,1.77963,1.77951,1.77963,3566319.0
2009-09-07 01:41:00,1.7796,1.77974,1.7796,1.77974,8652126.0
2009-09-07 01:42:00,1.77973,1.77981,1.77965,1.77965,5206143.0
2009-09-07 01:43:00,1.77979,1.77979,1.77968,1.7797,6396233.0
2009-09-07 01:44:00,1.77973,1.77976,1.77971,1.77974,6959306.0
2009-09-07 01:45:00,1.7798,1.77985,1.77968,1.77975,6434270.0
2009-09-07 01:46:00,1.77985,1.77994,1.77982,1.77994,6092820.0
2009-09-07 01:47:00,1.77991,1.77992,1.7797,1.7797,11334832.0
2009-09-07 01:48:00,1.77967,1.77969,1.77964,1.77965,3842660.0
2009-09-07 01:49:00,1.77955,1.77972,1.77955,1.77972,11394815.0
2009-09-07 01:50:00,1.7797,1.77981,1.77966,1.77978,18728127.0
2009-09-07 01:51:00,1.77981,1.78,1.77981,1.77995,13822340.0
2009-09-07 01:52:00,1.77995,1.77995,1.77975,1.77985,6147572.0
2009-09-07 01:53:00,1.77985,1.77991,1.77985,1.77987,6840744.0
2009-09-07 01:54:00,1.77986,1.77986,1.7797,1.77982,3769551.0
2009-09-07 01:55:00,1.77978,1.77984,1.77971,1.77984,5279022.0
2009-09-07 01:56:00,1.77985,1.77993,1.7798,1.7798,6750995.0
2009-09-07 01:57:00,1.77987,1.77993,1.77984,1.77984,8889678.0
2009-09-07 01:58:00,1.77985,1.78,1.77957,1.78,6304704.0
2009-09-07 01:59:00,1.78002,1.78017,1.78002,1.78017,14042826.0
2009-09-07 02:00:00,1.78019,1.78019,1.78006,1.78006,13647060.0
2009-09-07 02:01:00,1.78012,1.78019,1.77987,1.78015,6763253.0
2009-09-07 02:02:00,1.7801,1.7801,1.77995,1.77995,9596988.0
2009-09-07 02:03:00,1.77979,1.77983,1.7797,1.7797,6473910.0
2009-09-07 02:04:00,1.77961,1.77961,1.77896,1.77896,4943826.0
2009-09-07 02:05:00,1.77897,1.77897,1.77863,1.77863,3799186.0
2009-09-07 02:06:00,1.77871,1.77901,1.77871,1.779,7163832.0
2009-09-07 02:07:00,1.77903,1.77905,1.7788,1.77881,6520548.0
2009-09-07 02:08:00,1.77876,1.77882,1.77822,1.77838,13956320.0
2009-09-07 02:09:00,1.77838,1.77856,1.77835,1.77856,18241091.0
2009-09-07 02:10:00,1.77871,1.77875,1.77857,1.77857,12337391.0
2009-09-07 02:11:00,1.77862,1.77862,1.77845,1.77852,3650292.0
2009-09-07 02:12:00,1.77861,1.77879,1.77861,1.77866,11447012.0
2009-09-07 02:13:00,1.77868,1.77875,1.77859,1.7787,5961080.0
2009-09-07 02:14:00,1.77867,1.77879,1.77862,1.77862,6264506.0
2009-09-07 02:15:00,1.77854,1.77862,1.77854,1.77858,7636678.0
2009-09-07 02:16:00,1.77856,1.77887,1.77856,1.77887,5949984.0
2009-09-07 02:17:00,1.77882,1.77924,1.77882,1.77924,5732375.0
2009-09-07 02:18:00,1.77936,1.77964,1.77936,1.77964,8371678.0
2009-09-07 02:19:00,1.77972,1.77972,1.77941,1.77941,3815064.0
2009-09-07 02:20:00,1.77929,1.77935,1.77911,1.77911,8851888.0
2009-09-07 02:21:00,1.77899,1.77908,1.77863,1.77863,13390874.0
2009-09-07 02:22:00,1.77852,1.77858,1.77832,1.77855,23155825.0
2009-09-07 02:23:00,1.77858,1.77871,1.77842,1.77871,7306127.0
2009-09-07 02:24:00,1.77882,1.77919,1.77882,1.77919,36916875.0
2009-09-07 02:25:00,1.77918,1.77921,1.77896,1.77896,8308543.0
2009-09-07 02:26:00,1.77888,1.7789,1.77881,1.77885,7782775.0
2009-09-07 02:27:00,1.77883,1.77909,1.77883,1.77907,10104791.0
2009-09-07 02:28:00,1.7792,1.77923,1.77917,1.77923,12403485.0
2009-09-07 02:29:00,1.77922,1.77922,1.77898,1.77898,7537217.0
2009-09-07 02:30:00,1.77882,1.77886,1.77851,1.77886,8426127.0
2009-09-07 02:31:00,1.77897,1.77912,1.77897,1.77909,3959768.0
2009-09-07 02:32:00,1.77923,1.77931,1.7792,1.7792,8037977.0
2009-09-07 02:33:00,1.77905,1.77905,1.77893,1.779,3573762.0
2009-09-07 02:34:00,1.7791,1.7792,1.77894,1.7792,5578716.0
2009-09-07 02:35:00,1.77916,1.77918,1.77901,1.77909,7011487.0
2009-09-07 02:36:00,1.77907,1.77909,1.77901,1.77901,8436900.0
2009-09-07 02:37:00,1.77888,1.77888,1.77879,1.77887,3825328.0
2009-09-07 02:38:00,1.779,1.77908,1.77899,1.77907,8512332.0
2009-09-07 02:39:00,1.77899,1.77899,1.7784,1.77891,10032219.0
2009-09-07 02:40:00,1.77895,1.77902,1.77895,1.77901,7008816.0
2009-09-07 02:41:00,1.779,1.77902,1.77887,1.77896,7777851.0
2009-09-07 02:42:00,1.77898,1.7791,1.77894,1.77902,11920185.0
2009-09-07 02:43:00,1.77926,1.77961,1.77924,1.77961,17052265.0
2009-09-07 02:44:00,1.77969,1.77969,1.77944,1.7796,7576888.0
2009-09-07 02:45:00,1.77961,1.7797,1.77954,1.77966,5598309.0
2009-09-07 02:46:00,1.77965,1.77965,1.77944,1.77944,6048781.0
2009-09-07 02:47:00,1.77944,1.77966,1.77944,1.77966,7888830.0
2009-09-07 02:48:00,1.77969,1.77989,1.77969,1.77989,14523278.0
2009-09-07 02:49:00,1.77991,1.78016,1.7799,1.78009,4246700.0
2009-09-07 02:50:00,1.7802,1.78035,1.78019,1.78019,5294955.0
2009-09-07 02:51:00,1.7803,1.7803,1.78015,1.78015,8031203.0
2009-09-07 02:52:00,1.78009,1.78009,1.77993,1.77993,15910680.0
2009-09-07 02:53:00,1.77969,1.77969,1.77943,1.77943,9892495.0
2009-09-07 02:54:00,1.77926,1.77926,1.77895,1.7792,5074038.0
2009-09-07 02:55:00,1.7791,1.7791,1.77879,1.77891,5618753.0
2009-09-07 02:56:00,1.77894,1.77908,1.77888,1.77888,23468418.0
2009-09-07 02:57:00,1.77886,1.77886,1.77865,1.77871,7696909.0
2009-09-07 02:58:00,1.77874,1.77874,1.77851,1.77868,4078584.0
2009-09-07 02:59:00,1.7787,1.77882,1.77866,1.77881,7648837.0
2009-09-07 03:00:00,1.77883,1.77902,1.77883,1.77901,7110507.0
2009-09-07 03:01:00,1.77903,1.77917,1.77903,1.77917,6049312.0
2009-09-07 03:02:00,1.77909,1.77935,1.77909,1.77928,33095097.0
2009-09-07 03:03:00,1.77941,1.77955,1.77941,1.77955,5770685.0
2009-09-07 03:04:00,1.77952,1.77966,1.77952,1.77966,9412168.0
2009-09-07 03:05:00,1.77975,1.77975,1.77954,1.77961,4649231.0
2009-09-07 03:06:00,1.77945,1.77956,1.7794,1.77956,3234592.0
2009-09-07 03:07:00,1.77952,1.77961,1.77923,1.77923,4039129.0
2009-09-07 03:08:00,1.77902,1.77937,1.77902,1.77931,14598826.0
2009-09-07 03:09:00,1.77939,1.7796,1.77937,1.77937,9400043.0
2009-09-07 03:10:00,1.7792,1.7792,1.77887,1.77888,6774264.0
2009-09-07 03:11:00,1.77901,1.77947,1.77901,1.77947,2735362.0
2009-09-07 03:12:00,1.77953,1.77953,1.77936,1.77936,4014693.0
2009-09-07 03:13:00,1.77928,1.77928,1.77859,1.77859,8523833.0
2009-09-07 03:14:00,1.7789,1.77898,1.77886,1.77897,4961170.0
2009-09-07 03:15:00,1.77884,1.77928,1.7787,1.77928,4382734.0
2009-09-07 03:16:00,1.77927,1.77937,1.77925,1.77934,10568050.0
2009-09-07 03:17:00,1.77925,1.77925,1.77895,1.779,4472444.0
2009-09-07 03:18:00,1.77883,1.77883,1.77872,1.77875,8512042.0
2009-09-07 03:19:00,1.77855,1.77922,1.77855,1.77922,4971918.0
2009-09-07 03:20:00,1.77923,1.77933,1.77921,1.77923,16392935.0
2009-09-07 03:21:00,1.77917,1.77917,1.77906,1.77916,20657309.0
2009-09-07 03:22:00,1.7791,1.77915,1.77878,1.77915,6711812.0
2009-09-07 03:23:00,1.77917,1.77929,1.77903,1.77903,8388983.0
2009-09-07 03:24:00,1.77887,1.77919,1.77887,1.77919,5880492.0
2009-09-07 03:25:00,1.77917,1.77947,1.77917,1.77947,7278621.0
2009-09-07 03:26:00,1.77936,1.77936,1.77905,1.77917,23514700.0
2009-09-07 03:27:00,1.7793,1.7793,1.77854,1.77879,10249922.0
2009-09-07 03:28:00,1.77896,1.77929,1.77896,1.77912,5995400.0
2009-09-07 03:29:00,1.77913,1.7792,1.77901,1.77901,4722123.0
2009-09-07 03:30:00,1.77897,1.77897,1.77869,1.77895,5373034.0
2009-09-07 03:31:00,1.77905,1.77916,1.77903,1.77909,13432772.0
2009-09-07 03:32:00,1.77913,1.77913,1.77894,1.77894,13026290.0
2009-09-07 03:33:00,1.77897,1.77897,1.77878,1.77883,4483840.0
2009-09-07 03:34:00,1.77879,1.7791,1.77879,1.7791,2950523.0
2009-09-07 03:35:00,1.77905,1.77905,1.77863,1.77873,4809467.0
2009-09-07 03:36:00,1.77883,1.7789,1.77878,1.77883,9383047.0
2009-09-07 03:37:00,1.77891,1.77892,1.77874,1.77882,8867648.0
2009-09-07 03:38:00,1.77883,1.77942,1.77883,1.77942,9354562.0
2009-09-07 03:39:00,1.77953,1.77981,1.77953,1.77981,3513589.0
2009-09-07 03:40:00,1.77967,1.78014,1.77967,1.78014,8763123.0
2009-09-07 03:41:00,1.7804,1.78048,1.78025,1.78025,5840991.0
2009-09-07 03:42:00,1.78013,1.78013,1.77979,1.77979,14811858.0
2009-09-07 03:43:00,1.77995,1.77995,1.7797,1.7797,3825192.0
2009-09-07 03:44:00,1.77954,1.77968,1.77954,1.77967,14745463.0
2009-09-07 03:45:00,1.77978,1.77979,1.77943,1.77943,7930515.0
2009-09-07 03:46:00,1.77929,1.77938,1.77914,1.77938,8347631.0
2009-09-07 03:47:00,1.77933,1.77997,1.7791,1.77997,9048314.0
2009-09-07 03:48:00,1.77984,1.77995,1.77972,1.77994,15259823.0
2009-09-07 03:49:00,1.7799,1.77991,1.77962,1.77962,17121969.0
2009-09-07 03:50:00,1.7798,1.7798,1.77934,1.77937,16098454.0
2009-09-07 03:51:00,1.77942,1.77958,1.77942,1.77953,7006404.0
2009-09-07 03:52:00,1.77933,1.77933,1.77921,1.77921,6859083.0
2009-09-07 03:53:00,1.77925,1.77925,1.77913,1.77913,20414269.0
2009-09-07 03:54:00,1.7792,1.77927,1.77917,1.77927,2140668.0
2009-09-07 03:55:00,1.77924,1.77927,1.77903,1.77924,7344361.0
2009-09-07 03:56:00,1.77915,1.77915,1.77866,1.77866,9131100.0
2009-09-07 03:57:00,1.77876,1.7789,1.7787,1.7789,10496330.0
2009-09-07 03:58:00,1.77881,1.77898,1.77881,1.77898,7813793.0
2009-09-07 03:59:00,1.77901,1.77911,1.77898,1.77909,13514282.0
2009-09-07 04:00:00,1.77898,1.77928,1.77898,1.77928,9349376.0
2009-09-07 04:01:00,1.77925,1.77925,1.7789,1.7789,4326369.0
2009-09-07 04:02:00,1.77881,1.77881,1.77876,1.77876,6805095.0
2009-09-07 04:03:00,1.77889,1.77895,1.77881,1.77893,20548183.0
2009-09-07 04:04:00,1.77885,1.77903,1.77885,1.77894,12088980.0
2009-09-07 04:05:00,1.77893,1.77906,1.77835,1.77866,13355677.0
2009-09-07 04:06:00,1.77883,1.77887,1.77868,1.77868,8766106.0
2009-09-07 04:07:00,1.77868,1.77868,1.77843,1.77843,7583415.0
2009-09-07 04:08:00,1.77843,1.77848,1.77801,1.77817,10319749.0
2009-09-07 04:09:00,1.77817,1.77822,1.7781,1.7781,3219980.0
2009-09-07 04:10:00,1.7779,1.7779,1.77759,1.7777,18865015.0
2009-09-07 04:11:00,1.77791,1.77803,1.77776,1.77803,6268758.0
2009-09-07 04:12:00,1.77798,1.77805,1.77786,1.77805,2239286.0
2009-09-07 04:13:00,1.77823,1.77858,1.77822,1.77858,4369352.0
2009-09-07 04:14:00,1.77844,1.77844,1.77815,1.77815,10042494.0
2009-09-07 04:15:00,1.77815,1.77818,1.77812,1.77818,6221955.0
2009-09-07 04:16:00,1.778,1.778,1.77756,1.77778,12621408.0
2009-09-07 04:17:00,1.77802,1.77812,1.77793,1.77812,8567851.0
2009-09-07 04:18:00,1.77809,1.77822,1.77805,1.77818,14069716.0
2009-09-07 04:19:00,1.77831,1.77837,1.77822,1.77837,7403007.0
2009-09-07 04:20:00,1.77828,1.77836,1.77828,1.77836,19894500.0
2009-09-07 04:21:00,1.77844,1.77844,1.77819,1.77819,11741534.0
2009-09-07 04:22:00,1.77803,1.77811,1.77783,1.77811,7912152.0
2009-09-07 04:23:00,1.77807,1.77823,1.77801,1.77823,21701327.0
2009-09-07 04:24:00,1.77819,1.77834,1.77815,1.77829,5195956.0
2009-09-07 04:25:00,1.77819,1.77819,1.77792,1.77813,4120268.0
2009-09-07 04:26:00,1.77825,1.77836,1.77825,1.77835,9111807.0
2009-09-07 04:27:00,1.77835,1.77835,1.77806,1.77833,8820122.0
2009-09-07 04:28:00,1.77833,1.77856,1.7782,1.77838,5772518.0
2009-09-07 04:29:00,1.77847,1.77875,1.77846,1.77875,7304170.0
2009-09-07 04:30:00,1.77881,1.77881,1.77866,1.7787,5810599.0
2009-09-07 04:31:00,1.77862,1.77862,1.77829,1.77829,6485250.0
2009-09-07 04:32:00,1.7783,1.77837,1.7782,1.77837,12309741.0
2009-09-07 04:33:00,1.77831,1.77831,1.77813,1.77815,5677154.0
2009-09-07 04:34:00,1.77807,1.77807,1.77793,1.77793,9746531.0
2009-09-07 04:35:00,1.778,1.778,1.77768,1.77768,1383952.0
2009-09-07 04:36:00,1.77781,1.77781,1.77755,1.77759,6928918.0
2009-09-07 04:37:00,1.77769,1.77801,1.77766,1.77801,6477610.0
2009-09-07 04:38:00,1.77805,1.77819,1.77797,1.77819,7676240.0
2009-09-07 04:39:00,1.77803,1.77808,1.77773,1.77777,9635873.0
2009-09-07 04:40:00,1.77779,1.77826,1.77779,1.77826,4715043.0
2009-09-07 04:41:00,1.77833,1.77833,1.77815,1.77825,7996428.0
2009-09-07 04:42:00,1.77827,1.77827,1.778,1.77805,11901717.0
2009-09-07 04:43:00,1.77792,1.77792,1.77751,1.77768,9314656.0
2009-09-07 04:44:00,1.77771,1.77787,1.77761,1.77761,16232695.0
2009-09-07 04:45:00,1.77771,1.77771,1.77735,1.77737,15792959.0
2009-09-07 04:46:00,1.77749,1.77769,1.77723,1.77754,7105162.0
2009-09-07 04:47:00,1.77763,1.77774,1.77761,1.77774,5591259.0
2009-09-07 04:48:00,1.77758,1.77765,1.77736,1.77736,9323615.0
2009-09-07 04:49:00,1.7775,1.7776,1.77712,1.7776,5937244.0
2009-09-07 04:50:00,1.77764,1.77764,1.77727,1.77753,3852709.0
2009-09-07 04:51:00,1.77771,1.77771,1.77743,1.77743,7661821.0
2009-09-07 04:52:00,1.7773,1.7773,1.77712,1.77712,7316010.0
2009-09-07 04:53:00,1.77715,1.77717,1.7769,1.7769,9337831.0
2009-09-07 04:54:00,1.77689,1.77704,1.77689,1.77703,52542560.0
2009-09-07 04:55:00,1.77713,1.77717,1.77702,1.77702,13703492.0
2009-09-07 04:56:00,1.77697,1.77702,1.7768,1.77696,14708690.0
2009-09-07 04:57:00,1.77719,1.77731,1.77713,1.77731,20997985.0
2009-09-07 04:58:00,1.77724,1.77741,1.77724,1.77741,14395602.0
2009-09-07 04:59:00,1.77757,1.77761,1.77748,1.77749,5870389.0
2009-09-07 05:00:00,1.77744,1.77746,1.7773,1.7773,11597041.0
2009-09-07 05:01:00,1.77741,1.7775,1.77741,1.77746,3958616.0
2009-09-07 05:02:00,1.77748,1.77748,1.77707,1.77748,10707270.0
2009-09-07 05:03:00,1.77743,1.77744,1.77723,1.77734,28744793.0
2009-09-07 05:04:00,1.77745,1.7776,1.7774,1.7774,13183332.0
2009-09-07 05:05:00,1.77743,1.77748,1.77717,1.77717,12801910.0
2009-09-07 05:06:00,1.77717,1.77753,1.77717,1.77747,7302150.0
2009-09-07 05:07:00,1.77741,1.77765,1.77729,1.77729,3555350.0
2009-09-07 05:08:00,1.77725,1.77757,1.77725,1.77754,5652297.0
2009-09-07 05:09:00,1.77748,1.77775,1.77748,1.77775,5948511.0
2009-09-07 05:10:00,1.77775,1.7778,1.77772,1.77772,13683231.0
2009-09-07 05:11:00,1.7776,1.7776,1.77732,1.77746,7779758.0
2009-09-07 05:12:00,1.77743,1.77746,1.77734,1.77746,13146774.0
2009-09-07 05:13:00,1.77738,1.77738,1.77709,1.77722,4983744.0
2009-09-07 05:14:00,1.77729,1.77752,1.77729,1.7775,3496400.0
2009-09-07 05:15:00,1.77744,1.77769,1.77744,1.77769,7885512.0
2009-09-07 05:16:00,1.77771,1.77774,1.77742,1.7777,4819308.0
2009-09-07 05:17:00,1.77764,1.77778,1.77764,1.77778,6829685.0
2009-09-07 05:18:00,1.77767,1.77773,1.77721,1.77762,7837032.0
2009-09-07 05:19:00,1.7776,1.77771,1.77753,1.77769,5660359.0
2009-09-07 05:20:00,1.77724,1.77773,1.77724,1.77773,7599574.0
2009-09-07 05:21:00,1.77782,1.77791,1.77777,1.77777,14630743.0
2009-09-07 05:22:00,1.77774,1.77774,1.77758,1.77762,10161550.0
2009-09-07 05:23:00,1.77768,1.77772,1.77758,1.77772,5238112.0
2009-09-07 05:24:00,1.77761,1.7777,1.77758,1.77762,10367882.0
2009-09-07 05:25:00,1.77774,1.77799,1.7774,1.7778,12866828.0
2009-09-07 05:26:00,1.77775,1.77778,1.77756,1.77756,4783586.0
2009-09-07 05:27:00,1.77764,1.77764,1.77726,1.77726,9965282.0
2009-09-07 05:28:00,1.77732,1.77743,1.77721,1.77743,5394962.0
2009-09-07 05:29:00,1.77725,1.77728,1.77714,1.77714,8281468.0
2009-09-07 05:30:00,1.77709,1.77709,1.77666,1.77666,10870423.0
2009-09-07 05:31:00,1.77693,1.77694,1.77678,1.77684,6022886.0
2009-09-07 05:32:00,1.77682,1.77711,1.77682,1.77706,24115005.0
2009-09-07 05:33:00,1.77717,1.77721,1.77715,1.77721,25694865.0
2009-09-07 05:34:00,1.77721,1.77721,1.77698,1.77705,3509353.0
2009-09-07 05:35:00,1.77714,1.77721,1.77705,1.77705,9995903.0
2009-09-07 05:36:00,1.77695,1.77702,1.77684,1.77684,12857574.0
2009-09-07 05:37:00,1.77634,1.77671,1.77627,1.77647,13556576.0
2009-09-07 05:38:00,1.77646,1.77687,1.77646,1.77667,21213581.0
2009-09-07 05:39:00,1.77659,1.77659,1.77513,1.77647,7038921.0
2009-09-07 05:40:00,1.77608,1.77661,1.77606,1.77629,14217179.0
2009-09-07 05:41:00,1.77675,1.77675,1.7766,1.77671,4860411.0
2009-09-07 05:42:00,1.77679,1.77679,1.77664,1.77665,8660522.0
2009-09-07 05:43:00,1.77654,1.77654,1.77607,1.77633,19198219.0
2009-09-07 05:44:00,1.77643,1.77675,1.77643,1.77675,8239305.0
2009-09-07 05:45:00,1.77687,1.77699,1.77686,1.77698,5682921.0
2009-09-07 05:46:00,1.77694,1.77694,1.77656,1.77668,6329884.0
2009-09-07 05:47:00,1.77668,1.77668,1.7765,1.7765,3892393.0
2009-09-07 05:48:00,1.77651,1.77672,1.77641,1.77663,8103209.0
2009-09-07 05:49:00,1.77607,1.77621,1.776,1.77616,6018252.0
2009-09-07 05:50:00,1.77641,1.77648,1.77626,1.77648,3951743.0
2009-09-07 05:51:00,1.77657,1.77666,1.77657,1.7766,18873456.0
2009-09-07 05:52:00,1.77661,1.77666,1.77659,1.77659,4329330.0
2009-09-07 05:53:00,1.77649,1.77658,1.77621,1.77658,5774204.0
2009-09-07 05:54:00,1.77663,1.77663,1.77635,1.77651,7287046.0
2009-09-07 05:55:00,1.77638,1.77649,1.77632,1.77649,7824743.0
2009-09-07 05:56:00,1.77618,1.77674,1.77618,1.77674,3477858.0
2009-09-07 05:57:00,1.77663,1.77677,1.77661,1.77677,10779374.0
2009-09-07 05:58:00,1.77678,1.77683,1.77672,1.77674,3206579.0
2009-09-07 05:59:00,1.77669,1.7767,1.7766,1.7767,5283592.0
2009-09-07 06:00:00,1.77658,1.77688,1.77657,1.77686,9350902.0
2009-09-07 06:01:00,1.77679,1.77686,1.77668,1.77678,9350902.0
2009-09-07 06:02:00,1.77664,1.77664,1.77586,1.77586,17086733.0
2009-09-07 06:03:00,1.77642,1.77649,1.77633,1.77642,8408198.0
2009-09-07 06:04:00,1.77658,1.77662,1.7764,1.77655,7785139.0
2009-09-07 06:05:00,1.77642,1.77642,1.77626,1.77641,7785139.0
2009-09-07 06:06:00,1.77629,1.77629,1.77619,1.77623,11812552.0
2009-09-07 06:07:00,1.77623,1.77634,1.77619,1.77619,12950191.0
2009-09-07 06:08:00,1.77624,1.77636,1.77624,1.77631,5254118.0
2009-09-07 06:09:00,1.77609,1.77632,1.77601,1.77601,6396604.0
2009-09-07 06:10:00,1.7761,1.7761,1.77583,1.77587,18088104.0
2009-09-07 06:11:00,1.77577,1.77589,1.77562,1.77589,8261194.0
2009-09-07 06:12:00,1.77577,1.77602,1.77577,1.77598,21976980.0
2009-09-07 06:13:00,1.77619,1.77636,1.77583,1.77636,9962861.0
2009-09-07 06:14:00,1.77631,1.77656,1.7763,1.77656,7252770.0
2009-09-07 06:15:00,1.77664,1.77665,1.77654,1.77655,4784385.0
2009-09-07 06:16:00,1.7765,1.7765,1.77619,1.77619,7978340.0
2009-09-07 06:17:00,1.7762,1.77638,1.7762,1.77634,17162435.0
2009-09-07 06:18:00,1.77628,1.77634,1.7762,1.7762,15326143.0
2009-09-07 06:19:00,1.77595,1.77603,1.77576,1.77603,46482144.0
2009-09-07 06:20:00,1.77607,1.77641,1.77607,1.77641,4914158.0
2009-09-07 06:21:00,1.77641,1.77641,1.77621,1.77621,26855793.0
2009-09-07 06:22:00,1.77606,1.77614,1.77601,1.77614,5423080.0
2009-09-07 06:23:00,1.77626,1.77632,1.77619,1.77632,9683233.0
2009-09-07 06:24:00,1.77649,1.77649,1.77618,1.77618,10467980.0
2009-09-07 06:25:00,1.77624,1.77624,1.77598,1.77598,10658975.0
2009-09-07 06:26:00,1.77581,1.77603,1.77581,1.77603,6664743.0
2009-09-07 06:27:00,1.77605,1.77613,1.77605,1.77613,5857815.0
2009-09-07 06:28:00,1.77607,1.77629,1.77607,1.77625,22989196.0
2009-09-07 06:29:00,1.77632,1.77648,1.77622,1.77648,11006917.0
2009-09-07 06:30:00,1.77646,1.7766,1.77642,1.7766,12190918.0
2009-09-07 06:31:00,1.7766,1.77669,1.77626,1.77669,7174107.0
2009-09-07 06:32:00,1.77669,1.77669,1.77636,1.77636,3561163.0
2009-09-07 06:33:00,1.77641,1.77646,1.77636,1.77646,7216434.0
2009-09-07 06:34:00,1.77646,1.77655,1.7764,1.7764,6590706.0
2009-09-07 06:35:00,1.77635,1.7764,1.77607,1.77629,6823523.0
2009-09-07 06:36:00,1.77632,1.77632,1.77613,1.77624,3705699.0
2009-09-07 06:37:00,1.77627,1.77632,1.77612,1.77614,10031176.0
2009-09-07 06:38:00,1.77621,1.77636,1.77621,1.77636,11998447.0
2009-09-07 06:39:00,1.77641,1.77662,1.77641,1.77662,13250014.0
2009-09-07 06:40:00,1.77666,1.77666,1.77655,1.77655,13241670.0
2009-09-07 06:41:00,1.77651,1.77651,1.77622,1.77622,12743243.0
2009-09-07 06:42:00,1.77626,1.77637,1.77626,1.77637,4599765.0
2009-09-07 06:43:00,1.77641,1.77649,1.77635,1.77642,2458246.0
2009-09-07 06:44:00,1.77642,1.77651,1.7761,1.77651,2458246.0
2009-09-07 06:45:00,1.77634,1.77634,1.77618,1.7762,65740921.0
2009-09-07 06:46:00,1.77625,1.77628,1.77614,1.77614,6708779.0
2009-09-07 06:47:00,1.77633,1.77633,1.77618,1.77618,6708779.0
2009-09-07 06:48:00,1.77621,1.77628,1.77612,1.77612,9714429.0
2009-09-07 06:49:00,1.77623,1.77627,1.77618,1.77627,7389063.0
2009-09-07 06:50:00,1.77623,1.77623,1.77613,1.77618,7389063.0
2009-09-07 06:51:00,1.77621,1.77625,1.77606,1.77625,7389063.0
2009-09-07 06:52:00,1.77622,1.77633,1.77611,1.77633,9556896.0
2009-09-07 06:53:00,1.77633,1.77653,1.77628,1.77653,3638766.0
2009-09-07 06:54:00,1.77636,1.77642,1.7763,1.7763,4020952.0
2009-09-07 06:55:00,1.7763,1.7763,1.7761,1.7761,17354498.0
2009-09-07 06:56:00,1.77609,1.77616,1.77606,1.77612,12140208.0
2009-09-07 06:57:00,1.77614,1.77614,1.77595,1.77613,7743953.0
2009-09-07 06:58:00,1.776,1.776,1.77577,1.77577,3299233.0
2009-09-07 06:59:00,1.77579,1.77589,1.77579,1.77588,7028267.0
2009-09-07 07:00:00,1.77593,1.77593,1.77584,1.77586,7876636.0
2009-09-07 07:01:00,1.77585,1.77585,1.7756,1.7756,5380242.0
2009-09-07 07:02:00,1.77568,1.77587,1.77564,1.77587,3344056.0
2009-09-07 07:03:00,1.77576,1.77599,1.77576,1.77599,8788192.0
2009-09-07 07:04:00,1.77612,1.77627,1.77612,1.77623,6695543.0
2009-09-07 07:05:00,1.77616,1.77616,1.77595,1.77603,5427539.0
2009-09-07 07:06:00,1.77608,1.77617,1.77608,1.77615,5081016.0
2009-09-07 07:07:00,1.7761,1.7761,1.77591,1.77602,4500363.0
2009-09-07 07:08:00,1.77592,1.77598,1.77591,1.77598,5952310.0
2009-09-07 07:09:00,1.77587,1.77637,1.77587,1.77621,9556617.0
2009-09-07 07:10:00,1.77632,1.77632,1.77615,1.77618,17884755.0
2009-09-07 07:11:00,1.77614,1.77614,1.77593,1.77594,2955128.0
2009-09-07 07:12:00,1.7759,1.77598,1.77585,1.77586,4554961.0
2009-09-07 07:13:00,1.77583,1.77583,1.77554,1.77575,6914783.0
2009-09-07 07:14:00,1.77572,1.77583,1.77547,1.77576,3933275.0
2009-09-07 07:15:00,1.77573,1.77573,1.77556,1.77569,18430916.0
2009-09-07 07:16:00,1.77565,1.77587,1.77565,1.77577,3690183.0
2009-09-07 07:17:00,1.77569,1.77587,1.77569,1.77587,12557175.0
2009-09-07 07:18:00,1.77594,1.77607,1.77582,1.77607,11653555.0
2009-09-07 07:19:00,1.77609,1.77619,1.77607,1.77611,7324402.0
2009-09-07 07:20:00,1.77594,1.776,1.77592,1.77592,3275276.0
2009-09-07 07:21:00,1.77626,1.77644,1.77625,1.77643,3275276.0
2009-09-07 07:22:00,1.77645,1.77647,1.77631,1.77631,3778045.0
2009-09-07 07:23:00,1.77628,1.77629,1.7761,1.7761,8925893.0
2009-09-07 07:24:00,1.7761,1.7761,1.77592,1.77594,6863555.0
2009-09-07 07:25:00,1.77593,1.77603,1.77562,1.77592,7592493.0
2009-09-07 07:26:00,1.77595,1.776,1.77595,1.776,10729234.0
2009-09-07 07:27:00,1.77598,1.77599,1.77595,1.77596,10729234.0
2009-09-07 07:28:00,1.7758,1.77601,1.7758,1.77594,10729234.0
2009-09-07 07:29:00,1.77597,1.77597,1.77581,1.77581,10729234.0
2009-09-07 07:30:00,1.77587,1.77606,1.77582,1.77606,9366743.0
2009-09-07 07:31:00,1.776,1.77607,1.776,1.77607,8892699.0
2009-09-07 07:32:00,1.77609,1.77611,1.77603,1.77607,8892699.0
2009-09-07 07:33:00,1.77603,1.77608,1.7759,1.77599,8892699.0
2009-09-07 07:34:00,1.77589,1.77596,1.77582,1.77596,3125712.0
2009-09-07 07:35:00,1.77596,1.7761,1.77595,1.7761,4058922.0
2009-09-07 07:36:00,1.77597,1.77625,1.77597,1.77615,12730195.0
2009-09-07 07:37:00,1.77631,1.77631,1.77473,1.77617,8439654.0
2009-09-07 07:38:00,1.77579,1.77582,1.77579,1.77581,4585806.0
2009-09-07 07:39:00,1.7757,1.77586,1.7757,1.77586,4585806.0
2009-09-07 07:40:00,1.77612,1.77615,1.77592,1.77597,4585806.0
2009-09-07 07:41:00,1.77598,1.77611,1.77575,1.77611,5003864.0
2009-09-07 07:42:00,1.77615,1.77618,1.77611,1.77611,3015997.0
2009-09-07 07:43:00,1.77619,1.77636,1.77612,1.77636,3015997.0
2009-09-07 07:44:00,1.77636,1.77661,1.77636,1.77654,7790628.0
2009-09-07 07:45:00,1.77639,1.77639,1.77589,1.77639,6023113.0
2009-09-07 07:46:00,1.77632,1.77632,1.77627,1.77627,9434663.0
2009-09-07 07:47:00,1.77628,1.77656,1.77628,1.77656,9434663.0
2009-09-07 07:48:00,1.77666,1.77678,1.77664,1.77664,11850604.0
2009-09-07 07:49:00,1.77653,1.77653,1.7762,1.7762,10073304.0
2009-09-07 07:50:00,1.77622,1.77622,1.77607,1.77618,8844673.0
2009-09-07 07:51:00,1.77621,1.77627,1.77614,1.77616,10039866.0
2009-09-07 07:52:00,1.77607,1.77609,1.77604,1.77609,8440243.0
2009-09-07 07:53:00,1.7761,1.77622,1.77471,1.77622,4668659.0
2009-09-07 07:54:00,1.77624,1.77638,1.77622,1.77636,4378248.0
2009-09-07 07:55:00,1.77626,1.77629,1.77625,1.77628,14611558.0
2009-09-07 07:56:00,1.77629,1.77641,1.7762,1.77631,8192377.0
2009-09-07 07:57:00,1.77633,1.77642,1.77632,1.77637,14728740.0
2009-09-07 07:58:00,1.77638,1.77639,1.77623,1.77631,10937046.0
2009-09-07 07:59:00,1.77616,1.77625,1.77616,1.77617,12235387.0
2009-09-07 08:00:00,1.77615,1.77626,1.77595,1.77626,6536111.0
2009-09-07 08:01:00,1.77631,1.77642,1.7762,1.7762,26709090.0
2009-09-07 08:02:00,1.77615,1.77633,1.77615,1.77632,8818138.0
2009-09-07 08:03:00,1.77642,1.77669,1.77642,1.77669,4913831.0
2009-09-07 08:04:00,1.77672,1.77701,1.77667,1.77701,8984311.0
2009-09-07 08:05:00,1.7769,1.77711,1.7769,1.77711,3984665.0
2009-09-07 08:06:00,1.77717,1.77734,1.77717,1.77727,9284217.0
2009-09-07 08:07:00,1.77723,1.77728,1.77713,1.77728,16684686.0
2009-09-07 08:08:00,1.77722,1.77756,1.77722,1.77746,43233720.0
2009-09-07 08:09:00,1.77758,1.77787,1.77758,1.77783,20026421.0
2009-09-07 08:10:00,1.77786,1.77889,1.77786,1.77886,14381818.0
2009-09-07 08:11:00,1.77876,1.77928,1.77876,1.77915,2994137.0
2009-09-07 08:12:00,1.77914,1.77914,1.77891,1.77903,18771571.0
2009-09-07 08:13:00,1.779,1.779,1.77864,1.77864,5885289.0
2009-09-07 08:14:00,1.77869,1.77869,1.77858,1.77858,16540536.0
2009-09-07 08:15:00,1.77857,1.77863,1.77857,1.77862,9090705.0
2009-09-07 08:16:00,1.77852,1.77862,1.77841,1.77847,3174853.0
2009-09-07 08:17:00,1.77848,1.77848,1.77838,1.77838,4638875.0
2009-09-07 08:18:00,1.77832,1.77832,1.77815,1.77816,11273235.0
2009-09-07 08:19:00,1.77826,1.77845,1.7782,1.77845,6902677.0
2009-09-07 08:20:00,1.77853,1.7789,1.77853,1.7789,15082861.0
2009-09-07 08:21:00,1.77892,1.77905,1.77892,1.77905,10458709.0
2009-09-07 08:22:00,1.77905,1.77932,1.77898,1.77932,5040349.0
2009-09-07 08:23:00,1.77923,1.77926,1.77909,1.77909,8515545.0
2009-09-07 08:24:00,1.77907,1.77913,1.77907,1.77908,3981791.0
2009-09-07 08:25:00,1.77905,1.77905,1.77881,1.77881,3632287.0
2009-09-07 08:26:00,1.77879,1.77881,1.77871,1.77873,7648665.0
2009-09-07 08:27:00,1.77871,1.77878,1.77864,1.77867,11648547.0
2009-09-07 08:28:00,1.77871,1.7788,1.77868,1.77878,3827567.0
2009-09-07 08:29:00,1.77872,1.77872,1.77847,1.77847,8347084.0
2009-09-07 08:30:00,1.77842,1.77842,1.77813,1.77813,10684268.0
2009-09-07 08:31:00,1.77805,1.7783,1.77804,1.7783,5046689.0
2009-09-07 08:32:00,1.77834,1.77842,1.77825,1.77825,11275335.0
2009-09-07 08:33:00,1.77832,1.77832,1.77813,1.77813,6340926.0
2009-09-07 08:34:00,1.77813,1.77862,1.77813,1.77862,34702038.0
2009-09-07 08:35:00,1.77859,1.77859,1.77809,1.77809,7073379.0
2009-09-07 08:36:00,1.778,1.778,1.77785,1.77785,7206785.0
2009-09-07 08:37:00,1.7777,1.7777,1.77744,1.77746,18816405.0
2009-09-07 08:38:00,1.77745,1.77745,1.7772,1.7772,7641674.0
2009-09-07 08:39:00,1.77723,1.77747,1.77723,1.77747,5366294.0
2009-09-07 08:40:00,1.77745,1.77767,1.7774,1.77767,8163445.0
2009-09-07 08:41:00,1.77767,1.77779,1.77766,1.77778,2565764.0
2009-09-07 08:42:00,1.77771,1.77796,1.77771,1.77794,14969209.0
2009-09-07 08:43:00,1.77803,1.77821,1.77798,1.7782,5775010.0
2009-09-07 08:44:00,1.77828,1.77828,1.77785,1.77785,13121271.0
2009-09-07 08:45:00,1.77774,1.77774,1.77765,1.77769,5485693.0
2009-09-07 08:46:00,1.77764,1.77764,1.77743,1.77743,2858190.0
2009-09-07 08:47:00,1.7773,1.7773,1.77717,1.77717,82849175.0
2009-09-07 08:48:00,1.77717,1.77724,1.77694,1.77724,16192289.0
2009-09-07 08:49:00,1.77718,1.77718,1.77689,1.77715,4518047.0
2009-09-07 08:50:00,1.77712,1.77712,1.77686,1.77693,33411136.0
2009-09-07 08:51:00,1.7769,1.77704,1.7769,1.77695,5040698.0
2009-09-07 08:52:00,1.77703,1.77703,1.77694,1.77699,4702461.0
2009-09-07 08:53:00,1.77691,1.77691,1.7763,1.77679,12800365.0
2009-09-07 08:54:00,1.77669,1.77669,1.77637,1.77637,5404049.0
2009-09-07 08:55:00,1.7763,1.7763,1.77574,1.77574,1773715.0
2009-09-07 08:56:00,1.77561,1.77561,1.77532,1.77532,4890175.0
2009-09-07 08:57:00,1.77535,1.77538,1.77526,1.77533,12495903.0
2009-09-07 08:58:00,1.77528,1.77528,1.77502,1.77516,5625006.0
2009-09-07 08:59:00,1.77526,1.77539,1.77526,1.77539,7629188.0
2009-09-07 09:00:00,1.77532,1.77532,1.77503,1.77503,7575088.0
2009-09-07 09:01:00,1.77498,1.77502,1.77489,1.77489,12243626.0
2009-09-07 09:02:00,1.77485,1.77488,1.77469,1.7747,10113635.0
2009-09-07 09:03:00,1.77468,1.77468,1.77445,1.77457,2102234.0
2009-09-07 09:04:00,1.77461,1.77471,1.77456,1.7747,11275187.0
2009-09-07 09:05:00,1.77474,1.77492,1.77474,1.77486,5086672.0
2009-09-07 09:06:00,1.77488,1.77541,1.77488,1.77541,21935107.0
2009-09-07 09:07:00,1.77531,1.77549,1.77501,1.77501,11904265.0
2009-09-07 09:08:00,1.7751,1.77522,1.77424,1.77424,56723436.0
2009-09-07 09:09:00,1.77422,1.77472,1.77422,1.77453,63191988.0
2009-09-07 09:10:00,1.77452,1.77454,1.77441,1.77441,26047614.0
2009-09-07 09:11:00,1.77436,1.77436,1.774,1.77402,4711145.0
2009-09-07 09:12:00,1.77401,1.77413,1.77373,1.77413,10749968.0
2009-09-07 09:13:00,1.77412,1.77413,1.77383,1.77383,7360850.0
2009-09-07 09:14:00,1.77368,1.77372,1.77331,1.77336,5830489.0
2009-09-07 09:15:00,1.77323,1.77334,1.77312,1.77334,3379559.0
2009-09-07 09:16:00,1.77335,1.77364,1.77335,1.77347,30426714.0
2009-09-07 09:17:00,1.77343,1.77348,1.7733,1.7733,5815041.0
2009-09-07 09:18:00,1.77331,1.77331,1.7732,1.7732,4583412.0
2009-09-07 09:19:00,1.77318,1.77318,1.77301,1.77301,6012793.0
2009-09-07 09:20:00,1.77289,1.773,1.77284,1.77284,5214636.0
2009-09-07 09:21:00,1.77289,1.77302,1.77284,1.77291,3626580.0
2009-09-07 09:22:00,1.77303,1.77307,1.7729,1.7729,6261966.0
2009-09-07 09:23:00,1.77292,1.77292,1.7724,1.7724,11271401.0
2009-09-07 09:24:00,1.77233,1.77245,1.77227,1.77227,35884290.0
2009-09-07 09:25:00,1.77222,1.77222,1.77203,1.77211,6215084.0
2009-09-07 09:26:00,1.77204,1.77212,1.77185,1.77212,4414194.0
2009-09-07 09:27:00,1.77199,1.77199,1.77168,1.77177,14487283.0
2009-09-07 09:28:00,1.77181,1.77205,1.77181,1.77186,12572359.0
2009-09-07 09:29:00,1.77176,1.77184,1.77176,1.77177,3390190.0
2009-09-07 09:30:00,1.77173,1.77173,1.77006,1.77135,15375545.0
2009-09-07 09:31:00,1.77138,1.77183,1.77138,1.77182,10847295.0
2009-09-07 09:32:00,1.77188,1.77228,1.77188,1.77228,18985785.0
2009-09-07 09:33:00,1.77236,1.77256,1.77236,1.77256,5972531.0
2009-09-07 09:34:00,1.77253,1.77259,1.77229,1.77247,8743748.0
2009-09-07 09:35:00,1.77251,1.77281,1.77114,1.77273,3376520.0
2009-09-07 09:36:00,1.77275,1.77313,1.77267,1.77312,3986510.0
2009-09-07 09:37:00,1.77314,1.77324,1.77279,1.77315,5224504.0
2009-09-07 09:38:00,1.77327,1.77348,1.77322,1.77347,9872333.0
2009-09-07 09:39:00,1.77345,1.77392,1.77342,1.77392,12234424.0
2009-09-07 09:40:00,1.77389,1.77389,1.77334,1.77334,26572608.0
2009-09-07 09:41:00,1.77322,1.77349,1.7732,1.77349,8981089.0
2009-09-07 09:42:00,1.77358,1.77409,1.77326,1.77409,11491528.0
2009-09-07 09:43:00,1.77414,1.77447,1.77402,1.77447,7693601.0
2009-09-07 09:44:00,1.7743,1.77437,1.7741,1.7741,3840218.0
2009-09-07 09:45:00,1.77399,1.77399,1.77345,1.7737,4660613.0
2009-09-07 09:46:00,1.77359,1.77359,1.77335,1.77335,17043734.0
2009-09-07 09:47:00,1.77325,1.77325,1.77241,1.77242,22381272.0
2009-09-07 09:48:00,1.77234,1.77236,1.7722,1.77222,10305029.0
2009-09-07 09:49:00,1.77235,1.77255,1.77223,1.77252,3139561.0
2009-09-07 09:50:00,1.77222,1.77222,1.77213,1.77213,3139561.0
2009-09-07 09:51:00,1.77207,1.7722,1.77207,1.77219,8190663.0
2009-09-07 09:52:00,1.77212,1.77212,1.77186,1.77186,11815856.0
2009-09-07 09:53:00,1.77189,1.77191,1.7718,1.77191,8380176.0
2009-09-07 09:54:00,1.77202,1.77225,1.77202,1.7721,28082808.0
2009-09-07 09:55:00,1.77204,1.77207,1.77197,1.77207,6678116.0
2009-09-07 09:56:00,1.77215,1.77247,1.77215,1.77247,3829994.0
2009-09-07 09:57:00,1.77241,1.77259,1.77213,1.77258,16922107.0
2009-09-07 09:58:00,1.77276,1.77309,1.77276,1.77309,3510356.0
2009-09-07 09:59:00,1.7731,1.77324,1.77309,1.77324,18024201.0
2009-09-07 10:00:00,1.77323,1.77323,1.77307,1.77321,4284063.0
2009-09-07 10:01:00,1.77323,1.77339,1.7731,1.77339,5266340.0
2009-09-07 10:02:00,1.77355,1.77355,1.77346,1.7735,12529847.0
2009-09-07 10:03:00,1.77339,1.77342,1.7733,1.77341,13160983.0
2009-09-07 10:04:00,1.77339,1.77359,1.77339,1.77359,40110175.0
2009-09-07 10:05:00,1.77366,1.77375,1.77349,1.77349,4492970.0
2009-09-07 10:06:00,1.77355,1.77355,1.77327,1.77338,3122702.0
2009-09-07 10:07:00,1.77335,1.7735,1.77335,1.77338,2104358.0
2009-09-07 10:08:00,1.77334,1.77346,1.77334,1.77342,24591708.0
2009-09-07 10:09:00,1.77337,1.77338,1.77334,1.77336,9935492.0
2009-09-07 10:10:00,1.77336,1.77351,1.77332,1.77351,5099885.0
2009-09-07 10:11:00,1.77364,1.77396,1.77364,1.77396,7249993.0
2009-09-07 10:12:00,1.7741,1.77436,1.7741,1.77436,4588420.0
2009-09-07 10:13:00,1.77434,1.77441,1.77408,1.77416,15017072.0
2009-09-07 10:14:00,1.77415,1.77415,1.77368,1.77374,13137761.0
2009-09-07 10:15:00,1.77375,1.77375,1.77332,1.77357,19755912.0
2009-09-07 10:16:00,1.77356,1.77356,1.77303,1.77303,13300463.0
2009-09-07 10:17:00,1.77301,1.77301,1.77272,1.77272,4770988.0
2009-09-07 10:18:00,1.77269,1.77281,1.77264,1.77275,19397900.0
2009-09-07 10:19:00,1.77273,1.77273,1.77245,1.77245,11931239.0
2009-09-07 10:20:00,1.7724,1.7724,1.77139,1.77159,5154237.0
2009-09-07 10:21:00,1.77163,1.77193,1.77163,1.77193,3133314.0
2009-09-07 10:22:00,1.77157,1.77204,1.77157,1.7717,3367035.0
2009-09-07 10:23:00,1.77191,1.77236,1.77191,1.77236,9569711.0
2009-09-07 10:24:00,1.77244,1.7726,1.77239,1.7726,8381420.0
2009-09-07 10:25:00,1.77257,1.77257,1.77217,1.77217,15132415.0
2009-09-07 10:26:00,1.7722,1.7722,1.77195,1.77195,5995353.0
2009-09-07 10:27:00,1.77196,1.77196,1.77185,1.77188,18105342.0
2009-09-07 10:28:00,1.77182,1.77182,1.77163,1.77168,5006083.0
2009-09-07 10:29:00,1.77167,1.77167,1.77152,1.77152,6877957.0
2009-09-07 10:30:00,1.77148,1.77148,1.77122,1.77122,33279512.0
2009-09-07 10:31:00,1.77117,1.77122,1.77107,1.77122,7595914.0
2009-09-07 10:32:00,1.77139,1.77148,1.77133,1.77134,4991638.0
2009-09-07 10:33:00,1.77122,1.77122,1.77098,1.77098,34883478.0
2009-09-07 10:34:00,1.77099,1.77099,1.77081,1.77081,17999257.0
2009-09-07 10:35:00,1.77081,1.77081,1.77061,1.77071,4581920.0
2009-09-07 10:36:00,1.77063,1.77064,1.7705,1.7705,3106227.0
2009-09-07 10:37:00,1.7705,1.7705,1.77006,1.77036,2290025.0
2009-09-07 10:38:00,1.77034,1.77035,1.77016,1.7703,4865716.0
2009-09-07 10:39:00,1.77038,1.77057,1.77031,1.77031,4162228.0
2009-09-07 10:40:00,1.77006,1.77012,1.76851,1.76851,5426866.0
2009-09-07 10:41:00,1.76992,1.76994,1.76971,1.76971,5187504.0
2009-09-07 10:42:00,1.76969,1.76972,1.76968,1.76971,5096230.0
2009-09-07 10:43:00,1.76976,1.76985,1.76969,1.76969,63297476.0
2009-09-07 10:44:00,1.76971,1.76974,1.76952,1.76974,5935094.0
2009-09-07 10:45:00,1.76972,1.76973,1.76959,1.76965,10004721.0
2009-09-07 10:46:00,1.76958,1.76958,1.76924,1.76925,14777980.0
2009-09-07 10:47:00,1.76924,1.76924,1.76897,1.76919,10547395.0
2009-09-07 10:48:00,1.76927,1.76953,1.76927,1.76947,6825885.0
2009-09-07 10:49:00,1.76943,1.76943,1.76918,1.76942,4070919.0
2009-09-07 10:50:00,1.76943,1.7696,1.76943,1.7696,5146659.0
2009-09-07 10:51:00,1.76948,1.76948,1.76925,1.76943,5849627.0
2009-09-07 10:52:00,1.76943,1.76973,1.76933,1.76973,11143891.0
2009-09-07 10:53:00,1.76985,1.76992,1.76978,1.76985,16443360.0
2009-09-07 10:54:00,1.76978,1.76984,1.76943,1.76979,7883602.0
2009-09-07 10:55:00,1.76968,1.76968,1.76946,1.76946,2529017.0
2009-09-07 10:56:00,1.76953,1.76971,1.76944,1.76971,101797231.0
2009-09-07 10:57:00,1.76971,1.7698,1.76964,1.7698,9821263.0
2009-09-07 10:58:00,1.76978,1.76978,1.76948,1.76948,11759557.0
2009-09-07 10:59:00,1.76943,1.7697,1.76934,1.76963,5399151.0
2009-09-07 11:00:00,1.7697,1.7697,1.76937,1.76937,8602982.0
2009-09-07 11:01:00,1.76933,1.76933,1.769,1.7692,37469810.0
2009-09-07 11:02:00,1.76926,1.76942,1.76924,1.76942,7652191.0
2009-09-07 11:03:00,1.76942,1.76947,1.76936,1.76936,53599119.0
2009-09-07 11:04:00,1.76914,1.76944,1.76914,1.76917,6816919.0
2009-09-07 11:05:00,1.76915,1.76927,1.769,1.76927,6268531.0
2009-09-07 11:06:00,1.76925,1.76935,1.76914,1.7693,4232041.0
2009-09-07 11:07:00,1.76932,1.76948,1.7693,1.76947,10220092.0
2009-09-07 11:08:00,1.76945,1.76945,1.76924,1.76924,10930360.0
2009-09-07 11:09:00,1.76911,1.76911,1.7688,1.7688,12215742.0
2009-09-07 11:10:00,1.76871,1.76874,1.76862,1.76869,5059643.0
2009-09-07 11:11:00,1.76871,1.76871,1.76848,1.76856,11732095.0
2009-09-07 11:12:00,1.76862,1.76873,1.76862,1.76873,45286433.0
2009-09-07 11:13:00,1.76883,1.76913,1.76883,1.76911,10578893.0
2009-09-07 11:14:00,1.76902,1.76902,1.76882,1.76894,5018651.0
2009-09-07 11:15:00,1.76893,1.76909,1.76889,1.76909,48898988.0
2009-09-07 11:16:00,1.76918,1.76939,1.76917,1.76939,11777592.0
2009-09-07 11:17:00,1.76931,1.76939,1.76911,1.76911,2522534.0
2009-09-07 11:18:00,1.76904,1.7691,1.76898,1.7691,13019310.0
2009-09-07 11:19:00,1.76915,1.76921,1.76894,1.76921,7566118.0
2009-09-07 11:20:00,1.76923,1.76949,1.76923,1.76949,23355563.0
2009-09-07 11:21:00,1.76941,1.76962,1.76929,1.76962,16845747.0
2009-09-07 11:22:00,1.76973,1.76991,1.76973,1.76987,12303286.0
2009-09-07 11:23:00,1.76988,1.77013,1.76988,1.77009,4755239.0
2009-09-07 11:24:00,1.7701,1.77032,1.7701,1.7702,104586444.0
2009-09-07 11:25:00,1.77017,1.77027,1.77001,1.77027,10621105.0
2009-09-07 11:26:00,1.77031,1.77051,1.77031,1.77034,66320224.0
2009-09-07 11:27:00,1.77029,1.77029,1.77009,1.77009,29141100.0
2009-09-07 11:28:00,1.77001,1.77006,1.76974,1.76974,2771881.0
2009-09-07 11:29:00,1.76971,1.76973,1.76963,1.76963,5361626.0
2009-09-07 11:30:00,1.76972,1.77001,1.76972,1.77001,6298700.0
2009-09-07 11:31:00,1.77014,1.77056,1.76999,1.77056,6064077.0
2009-09-07 11:32:00,1.77046,1.77068,1.77046,1.77068,5581020.0
2009-09-07 11:33:00,1.77067,1.77085,1.77067,1.77081,2768136.0
2009-09-07 11:34:00,1.77088,1.77092,1.77078,1.77086,4364451.0
2009-09-07 11:35:00,1.77086,1.77113,1.77086,1.77113,3066851.0
2009-09-07 11:36:00,1.77118,1.77134,1.77113,1.77131,5247336.0
2009-09-07 11:37:00,1.77112,1.77112,1.77094,1.77101,12241737.0
2009-09-07 11:38:00,1.77082,1.77091,1.77076,1.77076,6220736.0
2009-09-07 11:39:00,1.77076,1.77076,1.77062,1.77062,7609936.0
2009-09-07 11:40:00,1.7706,1.77063,1.77045,1.77045,8482417.0
2009-09-07 11:41:00,1.7704,1.7704,1.76993,1.76993,16000111.0
2009-09-07 11:42:00,1.76997,1.76997,1.7698,1.76985,8577027.0
2009-09-07 11:43:00,1.76983,1.76983,1.76962,1.76962,4705373.0
2009-09-07 11:44:00,1.76962,1.76962,1.76876,1.76876,23126732.0
2009-09-07 11:45:00,1.76875,1.76884,1.76864,1.76864,7011648.0
2009-09-07 11:46:00,1.7686,1.7686,1.76842,1.76848,6852814.0
2009-09-07 11:47:00,1.76843,1.76843,1.76824,1.76829,2958361.0
2009-09-07 11:48:00,1.76832,1.76832,1.76789,1.76791,23263137.0
2009-09-07 11:49:00,1.76793,1.76797,1.7678,1.7679,3338557.0
2009-09-07 11:50:00,1.7679,1.7679,1.76758,1.76769,7284841.0
2009-09-07 11:51:00,1.76767,1.76767,1.76744,1.76744,14616559.0
2009-09-07 11:52:00,1.76747,1.76749,1.76719,1.76719,6882983.0
2009-09-07 11:53:00,1.76717,1.76737,1.76713,1.76737,52351750.0
2009-09-07 11:54:00,1.76744,1.76756,1.76731,1.76752,2940452.0
2009-09-07 11:55:00,1.76762,1.76769,1.7674,1.76769,5640111.0
2009-09-07 11:56:00,1.76776,1.76802,1.7677,1.76802,7635923.0
2009-09-07 11:57:00,1.76807,1.7683,1.76807,1.7683,5048245.0
2009-09-07 11:58:00,1.76838,1.76881,1.76835,1.7688,10191148.0
2009-09-07 11:59:00,1.76882,1.76896,1.76874,1.76896,14451912.0
2009-09-07 12:00:00,1.76898,1.76952,1.76898,1.76952,29685180.0
2009-09-07 12:01:00,1.76958,1.76979,1.76945,1.76945,3425192.0
2009-09-07 12:02:00,1.76941,1.7696,1.76941,1.7696,6097133.0
2009-09-07 12:03:00,1.76944,1.76944,1.76922,1.76922,2363775.0
2009-09-07 12:04:00,1.76922,1.76934,1.76922,1.76934,4646567.0
2009-09-07 12:05:00,1.76941,1.7697,1.76939,1.7697,27380832.0
2009-09-07 12:06:00,1.76959,1.76978,1.76959,1.76978,2676721.0
2009-09-07 12:07:00,1.76988,1.76996,1.76988,1.76994,7181320.0
2009-09-07 12:08:00,1.76996,1.77002,1.76977,1.76977,10427426.0
2009-09-07 12:09:00,1.76966,1.76966,1.76941,1.76941,29447169.0
2009-09-07 12:10:00,1.76936,1.7694,1.76929,1.7694,5967947.0
2009-09-07 12:11:00,1.7694,1.7694,1.76922,1.76932,9209465.0
2009-09-07 12:12:00,1.76927,1.76927,1.76909,1.76909,5885215.0
2009-09-07 12:13:00,1.76914,1.76922,1.76907,1.76919,6421164.0
2009-09-07 12:14:00,1.76923,1.76927,1.76899,1.76923,82145548.0
2009-09-07 12:15:00,1.76917,1.76924,1.76885,1.76924,7854753.0
2009-09-07 12:16:00,1.76929,1.76939,1.76928,1.76936,18382700.0
2009-09-07 12:17:00,1.76942,1.76947,1.76937,1.76937,3482555.0
2009-09-07 12:18:00,1.7693,1.76939,1.76923,1.76935,49069350.0
2009-09-07 12:19:00,1.76937,1.76953,1.76937,1.76946,92402799.0
2009-09-07 12:20:00,1.76944,1.76957,1.76938,1.76957,2557015.0
2009-09-07 12:21:00,1.76954,1.76954,1.76932,1.7694,10368467.0
2009-09-07 12:22:00,1.76941,1.76948,1.76931,1.76937,2516246.0
2009-09-07 12:23:00,1.76932,1.76946,1.76928,1.76928,9064677.0
2009-09-07 12:24:00,1.76939,1.76958,1.76939,1.76958,5053481.0
2009-09-07 12:25:00,1.76955,1.76957,1.76936,1.76948,4407819.0
2009-09-07 12:26:00,1.76951,1.76954,1.76933,1.76933,24315372.0
2009-09-07 12:27:00,1.76923,1.76923,1.76901,1.76901,9222649.0
2009-09-07 12:28:00,1.76904,1.76904,1.76894,1.76894,8293343.0
2009-09-07 12:29:00,1.76899,1.7693,1.76897,1.7693,5501387.0
2009-09-07 12:30:00,1.7694,1.76942,1.76899,1.76928,9631133.0
2009-09-07 12:31:00,1.76939,1.76957,1.76939,1.76957,43113312.0
2009-09-07 12:32:00,1.76964,1.76993,1.76964,1.76993,26405592.0
2009-09-07 12:33:00,1.76984,1.7699,1.76969,1.76969,16405996.0
2009-09-07 12:34:00,1.76978,1.76991,1.76978,1.76986,8388672.0
2009-09-07 12:35:00,1.76986,1.76986,1.76959,1.76962,8811743.0
2009-09-07 12:36:00,1.76961,1.76967,1.76923,1.76966,5749181.0
2009-09-07 12:37:00,1.76966,1.76988,1.7696,1.76988,3319830.0
2009-09-07 12:38:00,1.76982,1.76992,1.76979,1.76979,5917588.0
2009-09-07 12:39:00,1.76972,1.76974,1.76965,1.76966,13793226.0
2009-09-07 12:40:00,1.76968,1.76978,1.76961,1.76961,44184660.0
2009-09-07 12:41:00,1.76963,1.76988,1.76963,1.76988,14950324.0
2009-09-07 12:42:00,1.76993,1.77005,1.76983,1.76983,80969940.0
2009-09-07 12:43:00,1.76974,1.76981,1.76969,1.76981,7426019.0
2009-09-07 12:44:00,1.76997,1.77013,1.76986,1.77013,5498855.0
2009-09-07 12:45:00,1.77013,1.77024,1.76995,1.76995,3792596.0
2009-09-07 12:46:00,1.76992,1.76992,1.76975,1.76975,14933150.0
2009-09-07 12:47:00,1.76972,1.76972,1.76932,1.76932,5667613.0
2009-09-07 12:48:00,1.7693,1.76934,1.76922,1.76934,4064087.0
2009-09-07 12:49:00,1.76935,1.76951,1.76935,1.76942,46010148.0
2009-09-07 12:50:00,1.76951,1.7697,1.76951,1.76965,7621779.0
2009-09-07 12:51:00,1.76954,1.76967,1.76954,1.76958,5129154.0
2009-09-07 12:52:00,1.76953,1.76977,1.76953,1.76977,19426924.0
2009-09-07 12:53:00,1.76982,1.76982,1.76961,1.76961,2217900.0
2009-09-07 12:54:00,1.76954,1.76954,1.7694,1.76946,7560820.0
2009-09-07 12:55:00,1.76952,1.76952,1.76927,1.76939,14045251.0
2009-09-07 12:56:00,1.76934,1.7694,1.76925,1.76925,4070955.0
2009-09-07 12:57:00,1.76931,1.7694,1.76931,1.76936,12370061.0
2009-09-07 12:58:00,1.7693,1.7693,1.76905,1.76905,54240224.0
2009-09-07 12:59:00,1.76908,1.76908,1.76883,1.76888,14688282.0
2009-09-07 13:00:00,1.76889,1.76895,1.76883,1.76891,31590368.0
2009-09-07 13:01:00,1.76888,1.76888,1.7687,1.76884,14834926.0
2009-09-07 13:02:00,1.76885,1.76885,1.76876,1.76876,13035032.0
2009-09-07 13:03:00,1.76886,1.76902,1.76886,1.76889,16293108.0
2009-09-07 13:04:00,1.76907,1.76911,1.76902,1.76902,3656831.0
2009-09-07 13:05:00,1.76914,1.76914,1.769,1.76904,10469371.0
2009-09-07 13:06:00,1.76898,1.76898,1.76877,1.7688,10469371.0
2009-09-07 13:07:00,1.76873,1.76914,1.76841,1.76914,13835991.0
2009-09-07 13:08:00,1.76912,1.76912,1.76858,1.76867,39238290.0
2009-09-07 13:09:00,1.76873,1.76886,1.76873,1.76886,6047765.0
2009-09-07 13:10:00,1.76877,1.76883,1.76858,1.76858,14211228.0
2009-09-07 13:11:00,1.76856,1.76876,1.76851,1.76876,11586400.0
2009-09-07 13:12:00,1.76875,1.76892,1.76875,1.7689,5620996.0
2009-09-07 13:13:00,1.7688,1.76881,1.76872,1.76872,5620996.0
2009-09-07 13:14:00,1.76872,1.76879,1.76866,1.76872,56281203.0
2009-09-07 13:15:00,1.76876,1.76904,1.76876,1.76896,59256036.0
2009-09-07 13:16:00,1.76888,1.76888,1.76861,1.76879,3439324.0
2009-09-07 13:17:00,1.76886,1.76887,1.76867,1.76887,7652734.0
2009-09-07 13:18:00,1.76879,1.76887,1.76879,1.76885,6124112.0
2009-09-07 13:19:00,1.76885,1.7689,1.76873,1.76879,7145491.0
2009-09-07 13:20:00,1.76874,1.7688,1.76869,1.7687,5900432.0
2009-09-07 13:21:00,1.76855,1.76859,1.76848,1.76849,2369032.0
2009-09-07 13:22:00,1.76842,1.76845,1.76823,1.76831,5079443.0
2009-09-07 13:23:00,1.76831,1.76831,1.76797,1.76797,4120441.0
2009-09-07 13:24:00,1.76802,1.76802,1.76787,1.76787,87701032.0
2009-09-07 13:25:00,1.76786,1.76786,1.76768,1.76778,3003041.0
2009-09-07 13:26:00,1.76781,1.76787,1.7678,1.76782,20683840.0
2009-09-07 13:27:00,1.7679,1.76817,1.7679,1.76815,11288189.0
2009-09-07 13:28:00,1.76805,1.76805,1.76789,1.76789,10900327.0
2009-09-07 13:29:00,1.76774,1.76778,1.76764,1.76764,7900789.0
2009-09-07 13:30:00,1.76784,1.76802,1.76783,1.76783,3331722.0
2009-09-07 13:31:00,1.7677,1.76773,1.76754,1.76773,12150256.0
2009-09-07 13:32:00,1.76777,1.76777,1.76736,1.76736,16520840.0
2009-09-07 13:33:00,1.76738,1.76762,1.76727,1.76762,4556331.0
2009-09-07 13:34:00,1.76761,1.76782,1.76761,1.76782,12218504.0
2009-09-07 13:35:00,1.76779,1.76779,1.76737,1.76737,6992342.0
2009-09-07 13:36:00,1.76758,1.76775,1.76758,1.76775,7674534.0
2009-09-07 13:37:00,1.7677,1.76775,1.7676,1.76773,3164763.0
2009-09-07 13:38:00,1.76768,1.76775,1.76755,1.76774,12615105.0
2009-09-07 13:39:00,1.76765,1.76765,1.76728,1.76728,3019032.0
2009-09-07 13:40:00,1.76729,1.76729,1.76714,1.76714,8728121.0
2009-09-07 13:41:00,1.76704,1.76718,1.76699,1.76718,8828746.0
2009-09-07 13:42:00,1.76707,1.76721,1.76707,1.76721,6880765.0
2009-09-07 13:43:00,1.76723,1.76768,1.76723,1.76768,6759118.0
2009-09-07 13:44:00,1.7676,1.7676,1.76748,1.76759,6330550.0
2009-09-07 13:45:00,1.76759,1.76759,1.76745,1.76759,13781266.0
2009-09-07 13:46:00,1.76767,1.76782,1.76767,1.76782,10343426.0
2009-09-07 13:47:00,1.76778,1.76778,1.76737,1.76737,4678706.0
2009-09-07 13:48:00,1.7675,1.7675,1.76713,1.76741,13142550.0
2009-09-07 13:49:00,1.76741,1.7675,1.76739,1.76742,4954884.0
2009-09-07 13:50:00,1.76733,1.76733,1.76715,1.76729,7419340.0
2009-09-07 13:51:00,1.76738,1.76752,1.76738,1.76745,11964188.0
2009-09-07 13:52:00,1.76742,1.76742,1.76723,1.76736,11942868.0
2009-09-07 13:53:00,1.76729,1.76735,1.76721,1.76721,5368424.0
2009-09-07 13:54:00,1.76713,1.76713,1.76696,1.76699,42764833.0
2009-09-07 13:55:00,1.76699,1.76707,1.76692,1.76707,3764078.0
2009-09-07 13:56:00,1.76707,1.76727,1.76707,1.76716,25799480.0
2009-09-07 13:57:00,1.76722,1.76755,1.76722,1.76751,50826985.0
2009-09-07 13:58:00,1.76753,1.76775,1.76744,1.76744,4986115.0
2009-09-07 13:59:00,1.76756,1.76761,1.76745,1.76745,7151765.0
2009-09-07 14:00:00,1.76753,1.76753,1.76741,1.76742,13798016.0
2009-09-07 14:01:00,1.76731,1.76739,1.76718,1.76722,17546069.0
2009-09-07 14:02:00,1.76719,1.76721,1.76717,1.76721,9432144.0
2009-09-07 14:03:00,1.76722,1.76731,1.76697,1.76731,5612528.0
2009-09-07 14:04:00,1.76742,1.76761,1.76741,1.76761,8649846.0
2009-09-07 14:05:00,1.76768,1.76775,1.76762,1.76771,4502964.0
2009-09-07 14:06:00,1.76769,1.76773,1.76769,1.76773,7687910.0
2009-09-07 14:07:00,1.76782,1.76804,1.76782,1.76804,7687910.0
2009-09-07 14:08:00,1.768,1.768,1.76787,1.76788,4208578.0
2009-09-07 14:09:00,1.76788,1.76788,1.76765,1.76771,7373245.0
2009-09-07 14:10:00,1.76769,1.76769,1.76723,1.76723,31580701.0
2009-09-07 14:11:00,1.76723,1.76731,1.7672,1.76725,6117033.0
2009-09-07 14:12:00,1.76713,1.76713,1.76659,1.7666,35957592.0
2009-09-07 14:13:00,1.76648,1.76648,1.76617,1.76617,11839057.0
2009-09-07 14:14:00,1.76618,1.7662,1.76589,1.76589,7024777.0
2009-09-07 14:15:00,1.76597,1.76597,1.76582,1.76582,18162248.0
2009-09-07 14:16:00,1.76582,1.76583,1.76574,1.76574,8266876.0
2009-09-07 14:17:00,1.76575,1.76583,1.76572,1.76583,6084735.0
2009-09-07 14:18:00,1.76591,1.766,1.76572,1.766,4190799.0
2009-09-07 14:19:00,1.76612,1.76624,1.7661,1.76623,8560926.0
2009-09-07 14:20:00,1.76626,1.76635,1.76615,1.7663,3617106.0
2009-09-07 14:21:00,1.76645,1.76661,1.76635,1.76661,22684691.0
2009-09-07 14:22:00,1.76661,1.76704,1.76661,1.76704,50437674.0
2009-09-07 14:23:00,1.7671,1.76726,1.76558,1.76726,6162492.0
2009-09-07 14:24:00,1.76739,1.76739,1.76708,1.76708,3481571.0
2009-09-07 14:25:00,1.76707,1.76707,1.76688,1.7669,7172391.0
2009-09-07 14:26:00,1.76679,1.76695,1.76679,1.7668,15230661.0
2009-09-07 14:27:00,1.7668,1.7668,1.76655,1.76677,2407354.0
2009-09-07 14:28:00,1.76538,1.76719,1.76538,1.76709,12286712.0
2009-09-07 14:29:00,1.767,1.767,1.76645,1.76645,5020056.0
2009-09-07 14:30:00,1.76638,1.76641,1.76629,1.76629,11907523.0
2009-09-07 14:31:00,1.76625,1.76642,1.76625,1.76639,7022856.0
2009-09-07 14:32:00,1.76649,1.76666,1.76649,1.76653,22926244.0
2009-09-07 14:33:00,1.7665,1.7665,1.76598,1.76643,5689900.0
2009-09-07 14:34:00,1.76639,1.76656,1.76639,1.76645,5536676.0
2009-09-07 14:35:00,1.76642,1.76642,1.76595,1.76633,9818621.0
2009-09-07 14:36:00,1.7664,1.7666,1.76639,1.76649,10588071.0
2009-09-07 14:37:00,1.76649,1.76649,1.76614,1.76618,28923478.0
2009-09-07 14:38:00,1.76605,1.76605,1.7658,1.76593,13405057.0
2009-09-07 14:39:00,1.76584,1.76586,1.76574,1.76574,8922100.0
2009-09-07 14:40:00,1.76568,1.76568,1.76554,1.7656,12663596.0
2009-09-07 14:41:00,1.76559,1.76568,1.76558,1.76568,4212492.0
2009-09-07 14:42:00,1.76575,1.76599,1.76575,1.76589,8651499.0
2009-09-07 14:43:00,1.76598,1.76629,1.76598,1.76629,2772138.0
2009-09-07 14:44:00,1.76631,1.76643,1.7663,1.76635,6175407.0
2009-09-07 14:45:00,1.76645,1.76658,1.76612,1.76612,6283996.0
2009-09-07 14:46:00,1.7661,1.76612,1.76586,1.76586,6793080.0
2009-09-07 14:47:00,1.76567,1.7657,1.76542,1.76549,4284137.0
2009-09-07 14:48:00,1.76556,1.76561,1.76556,1.76556,13605977.0
2009-09-07 14:49:00,1.76544,1.76544,1.76524,1.76537,4805123.0
2009-09-07 14:50:00,1.76534,1.76534,1.7652,1.76523,22893880.0
2009-09-07 14:51:00,1.76527,1.7655,1.76527,1.76539,6014402.0
2009-09-07 14:52:00,1.7654,1.76548,1.76539,1.76539,6045676.0
2009-09-07 14:53:00,1.76536,1.76539,1.76516,1.76516,9327911.0
2009-09-07 14:54:00,1.76514,1.76538,1.76514,1.76538,14765960.0
2009-09-07 14:55:00,1.76541,1.76556,1.7654,1.76546,8870722.0
2009-09-07 14:56:00,1.76543,1.76543,1.76525,1.76525,12561768.0
2009-09-07 14:57:00,1.76526,1.76531,1.76502,1.76531,5168371.0
2009-09-07 14:58:00,1.76526,1.76526,1.765,1.765,38032815.0
2009-09-07 14:59:00,1.76495,1.76495,1.76471,1.76479,6517944.0
2009-09-07 15:00:00,1.76478,1.76478,1.76454,1.76454,6204065.0
2009-09-07 15:01:00,1.76458,1.76458,1.76443,1.76446,6412097.0
2009-09-07 15:02:00,1.76436,1.76446,1.7642,1.76446,8743585.0
2009-09-07 15:03:00,1.76446,1.76448,1.76431,1.76442,7863959.0
2009-09-07 15:04:00,1.76435,1.76454,1.76426,1.76426,7863959.0
2009-09-07 15:05:00,1.7644,1.7647,1.7644,1.7647,3133811.0
2009-09-07 15:06:00,1.76478,1.76484,1.76465,1.76465,6101725.0
2009-09-07 15:07:00,1.76473,1.76473,1.76439,1.76439,4898429.0
2009-09-07 15:08:00,1.76425,1.76425,1.76383,1.76398,35894080.0
2009-09-07 15:09:00,1.76396,1.76397,1.76385,1.76385,6509070.0
2009-09-07 15:10:00,1.76385,1.76385,1.76373,1.76377,18370017.0
2009-09-07 15:11:00,1.76363,1.76363,1.76333,1.76333,12273076.0
2009-09-07 15:12:00,1.76322,1.76323,1.76305,1.76319,14903229.0
2009-09-07 15:13:00,1.76316,1.76328,1.76283,1.76328,14727486.0
2009-09-07 15:14:00,1.76333,1.76357,1.76333,1.76357,7765325.0
2009-09-07 15:15:00,1.7636,1.76366,1.76324,1.76345,5191735.0
2009-09-07 15:16:00,1.76348,1.76348,1.76324,1.76335,4415861.0
2009-09-07 15:17:00,1.76334,1.76334,1.76311,1.76318,7567093.0
2009-09-07 15:18:00,1.76336,1.76356,1.76336,1.76346,8651609.0
2009-09-07 15:19:00,1.76344,1.76344,1.76302,1.7631,7050357.0
2009-09-07 15:20:00,1.76313,1.76313,1.76273,1.76277,19753650.0
2009-09-07 15:21:00,1.76275,1.76279,1.76274,1.76277,7715997.0
2009-09-07 15:22:00,1.76279,1.76319,1.76279,1.76319,16196280.0
2009-09-07 15:23:00,1.76314,1.76314,1.76245,1.76287,5498623.0
2009-09-07 15:24:00,1.76262,1.76265,1.76259,1.76259,8845372.0
2009-09-07 15:25:00,1.76276,1.76286,1.76272,1.76285,6401998.0
2009-09-07 15:26:00,1.76277,1.76277,1.76263,1.76274,19093513.0
2009-09-07 15:27:00,1.76282,1.76282,1.76262,1.76271,10673537.0
2009-09-07 15:28:00,1.76287,1.76307,1.76287,1.76295,2423401.0
2009-09-07 15:29:00,1.76298,1.76298,1.76277,1.76282,3438038.0
2009-09-07 15:30:00,1.76282,1.7629,1.7627,1.76277,8489523.0
2009-09-07 15:31:00,1.76275,1.76282,1.76263,1.76282,7662356.0
2009-09-07 15:32:00,1.76271,1.7628,1.76262,1.76278,6844434.0
2009-09-07 15:33:00,1.76275,1.76275,1.76266,1.76273,7968250.0
2009-09-07 15:34:00,1.76281,1.76305,1.76281,1.76305,26839165.0
2009-09-07 15:35:00,1.76295,1.76309,1.76294,1.76296,44986251.0
2009-09-07 15:36:00,1.76301,1.76301,1.76293,1.76293,115772908.0
2009-09-07 15:37:00,1.76294,1.76294,1.76281,1.76281,4021496.0
2009-09-07 15:38:00,1.76271,1.76324,1.76271,1.76324,16840938.0
2009-09-07 15:39:00,1.7632,1.76358,1.7632,1.76358,8624295.0
2009-09-07 15:40:00,1.76352,1.76352,1.76327,1.76327,12220950.0
2009-09-07 15:41:00,1.76294,1.76309,1.76287,1.76287,15845092.0
2009-09-07 15:42:00,1.76279,1.76287,1.76267,1.76281,12374756.0
2009-09-07 15:43:00,1.76275,1.76275,1.76254,1.76254,3963329.0
2009-09-07 15:44:00,1.76255,1.76268,1.76246,1.76268,4567261.0
2009-09-07 15:45:00,1.76263,1.76263,1.76245,1.76253,4814456.0
2009-09-07 15:46:00,1.76257,1.76257,1.76241,1.76241,33452076.0
2009-09-07 15:47:00,1.76236,1.76236,1.76173,1.76173,17813472.0
2009-09-07 15:48:00,1.7617,1.76174,1.76144,1.76144,6627066.0
2009-09-07 15:49:00,1.76134,1.76151,1.76085,1.76151,6399238.0
2009-09-07 15:50:00,1.7616,1.76179,1.7616,1.76179,5013759.0
2009-09-07 15:51:00,1.76179,1.76187,1.76178,1.76178,15707991.0
2009-09-07 15:52:00,1.76184,1.76207,1.76175,1.76207,17643996.0
2009-09-07 15:53:00,1.76222,1.76242,1.76096,1.76225,6727525.0
2009-09-07 15:54:00,1.76235,1.76235,1.76207,1.76215,4015055.0
2009-09-07 15:55:00,1.76226,1.76226,1.76211,1.76211,30899525.0
2009-09-07 15:56:00,1.7618,1.76189,1.76173,1.76175,9896174.0
2009-09-07 15:57:00,1.76181,1.76229,1.76181,1.76229,25980396.0
2009-09-07 15:58:00,1.76226,1.76247,1.76218,1.76236,3983763.0
2009-09-07 15:59:00,1.76236,1.76237,1.76213,1.76213,34517604.0
2009-09-07 16:00:00,1.76194,1.76203,1.76167,1.76167,5874933.0
2009-09-07 16:01:00,1.76159,1.76159,1.76141,1.76152,5076049.0
2009-09-07 16:02:00,1.76161,1.76169,1.76149,1.76149,30952802.0
2009-09-07 16:03:00,1.7613,1.7613,1.76098,1.76098,8202995.0
2009-09-07 16:04:00,1.76086,1.76087,1.76065,1.76065,4448617.0
2009-09-07 16:05:00,1.76056,1.76056,1.76036,1.76045,6681698.0
2009-09-07 16:06:00,1.7605,1.76082,1.7605,1.76082,3732775.0
2009-09-07 16:07:00,1.76079,1.7608,1.76067,1.76077,10191351.0
2009-09-07 16:08:00,1.76087,1.76111,1.76087,1.76097,27891886.0
2009-09-07 16:09:00,1.76093,1.76093,1.76073,1.76073,3312234.0
2009-09-07 16:10:00,1.76087,1.76101,1.76087,1.76099,13590690.0
2009-09-07 16:11:00,1.76091,1.76093,1.76075,1.76082,4994354.0
2009-09-07 16:12:00,1.76084,1.76094,1.76082,1.76082,11046996.0
2009-09-07 16:13:00,1.7609,1.7609,1.76081,1.76081,11365210.0
2009-09-07 16:14:00,1.76079,1.76085,1.76074,1.76074,12353896.0
2009-09-07 16:15:00,1.76076,1.76087,1.76063,1.76063,9349082.0
2009-09-07 16:16:00,1.76056,1.76056,1.76031,1.76031,8836990.0
2009-09-07 16:17:00,1.76025,1.76041,1.76021,1.76041,8625002.0
2009-09-07 16:18:00,1.76043,1.76107,1.76043,1.76086,64892942.0
2009-09-07 16:19:00,1.76097,1.76118,1.76097,1.76107,13686504.0
2009-09-07 16:20:00,1.76114,1.76115,1.76104,1.76104,27170342.0
2009-09-07 16:21:00,1.7608,1.7608,1.76042,1.76042,22860238.0
2009-09-07 16:22:00,1.76082,1.76091,1.76078,1.76091,7046081.0
2009-09-07 16:23:00,1.7608,1.76092,1.76073,1.76073,7005895.0
2009-09-07 16:24:00,1.76079,1.76088,1.76048,1.76082,7161846.0
2009-09-07 16:25:00,1.76084,1.76084,1.76065,1.76065,10074814.0
2009-09-07 16:26:00,1.76062,1.76083,1.76053,1.76053,17469884.0
2009-09-07 16:27:00,1.76048,1.76049,1.76044,1.76044,6848679.0
2009-09-07 16:28:00,1.7604,1.76057,1.7604,1.76051,26174356.0
2009-09-07 16:29:00,1.76048,1.76071,1.76048,1.76065,8844969.0
2009-09-07 16:30:00,1.76069,1.76098,1.76069,1.76098,8340816.0
2009-09-07 16:31:00,1.76103,1.76131,1.76103,1.76131,5077221.0
2009-09-07 16:32:00,1.76138,1.76232,1.76138,1.7621,101314304.0
2009-09-07 16:33:00,1.76211,1.76243,1.76211,1.76243,8196844.0
2009-09-07 16:34:00,1.76249,1.76296,1.76249,1.76292,18398208.0
2009-09-07 16:35:00,1.76288,1.76294,1.76279,1.76286,3848151.0
2009-09-07 16:36:00,1.76282,1.76282,1.76258,1.76258,4342381.0
2009-09-07 16:37:00,1.76258,1.76272,1.7625,1.7625,6438491.0
2009-09-07 16:38:00,1.76252,1.76252,1.76231,1.76231,8128393.0
2009-09-07 16:39:00,1.76225,1.76228,1.76215,1.76228,45035716.0
2009-09-07 16:40:00,1.76228,1.76248,1.76228,1.76248,13456943.0
2009-09-07 16:41:00,1.76241,1.76242,1.76196,1.7623,17995674.0
2009-09-07 16:42:00,1.76218,1.76226,1.76181,1.76181,28771093.0
2009-09-07 16:43:00,1.76221,1.76233,1.76217,1.76217,2901857.0
2009-09-07 16:44:00,1.76211,1.76228,1.76207,1.76228,23739940.0
2009-09-07 16:45:00,1.76229,1.76229,1.76214,1.76214,11772935.0
2009-09-07 16:46:00,1.76231,1.7628,1.7623,1.7628,6091778.0
2009-09-07 16:47:00,1.76279,1.76296,1.76275,1.76292,18113108.0
2009-09-07 16:48:00,1.76286,1.76291,1.76282,1.76291,4580867.0
2009-09-07 16:49:00,1.76296,1.76346,1.76296,1.76329,33726708.0
2009-09-07 16:50:00,1.76325,1.76325,1.76302,1.76306,6347303.0
2009-09-07 16:51:00,1.76306,1.76321,1.76306,1.7632,2849535.0
2009-09-07 16:52:00,1.76325,1.76355,1.76325,1.76355,5663890.0
2009-09-07 16:53:00,1.7635,1.7635,1.76332,1.76333,4590336.0
2009-09-07 16:54:00,1.76329,1.7633,1.76317,1.76322,5266870.0
2009-09-07 16:55:00,1.76317,1.76317,1.76297,1.76297,8143241.0
2009-09-07 16:56:00,1.76299,1.76299,1.76257,1.76257,29840790.0
2009-09-07 16:57:00,1.7626,1.7626,1.76235,1.76247,20986008.0
2009-09-07 16:58:00,1.76241,1.76241,1.76231,1.76231,3643291.0
2009-09-07 16:59:00,1.76229,1.76229,1.76202,1.76202,9009810.0
2009-09-07 17:00:00,1.76197,1.76203,1.7619,1.76203,5730322.0
2009-09-07 17:01:00,1.76195,1.76223,1.76195,1.76223,6483734.0
2009-09-07 17:02:00,1.76234,1.76234,1.76181,1.76181,3770526.0
2009-09-07 17:03:00,1.76196,1.76198,1.76152,1.76152,7480944.0
2009-09-07 17:04:00,1.76163,1.76178,1.76163,1.76178,10458352.0
2009-09-07 17:05:00,1.76168,1.76183,1.76168,1.76181,31132256.0
2009-09-07 17:06:00,1.76189,1.76209,1.76189,1.76206,31132256.0
2009-09-07 17:07:00,1.76211,1.76218,1.762,1.76218,11265180.0
2009-09-07 17:08:00,1.7622,1.76225,1.76217,1.76224,9127240.0
2009-09-07 17:09:00,1.76217,1.76232,1.76217,1.76217,14661735.0
2009-09-07 17:10:00,1.76223,1.76241,1.76219,1.76219,5102384.0
2009-09-07 17:11:00,1.76235,1.76238,1.76229,1.76229,5172477.0
2009-09-07 17:12:00,1.76218,1.76223,1.7621,1.7621,10817231.0
2009-09-07 17:13:00,1.76212,1.76221,1.76212,1.76214,7054243.0
2009-09-07 17:14:00,1.76222,1.76252,1.76222,1.76252,4142665.0
2009-09-07 17:15:00,1.76251,1.76266,1.76251,1.76255,7483930.0
2009-09-07 17:16:00,1.76267,1.7631,1.76267,1.76299,54720912.0
2009-09-07 17:17:00,1.7629,1.7629,1.76269,1.76271,3086522.0
2009-09-07 17:18:00,1.7626,1.7626,1.76239,1.76239,5155738.0
2009-09-07 17:19:00,1.76243,1.76261,1.76234,1.76234,5294074.0
2009-09-07 17:20:00,1.76242,1.76249,1.7623,1.76249,2578722.0
2009-09-07 17:21:00,1.76249,1.76257,1.76242,1.76257,7555038.0
2009-09-07 17:22:00,1.76251,1.7628,1.76202,1.7628,2152640.0
2009-09-07 17:23:00,1.76281,1.76297,1.76279,1.76289,9745487.0
2009-09-07 17:24:00,1.76287,1.76287,1.76232,1.76245,8561314.0
2009-09-07 17:25:00,1.76253,1.76274,1.76253,1.76274,4684550.0
2009-09-07 17:26:00,1.76284,1.76313,1.76284,1.76313,14289412.0
2009-09-07 17:27:00,1.76312,1.76312,1.76296,1.76296,8536715.0
2009-09-07 17:28:00,1.76285,1.76285,1.76247,1.76259,101794320.0
2009-09-07 17:29:00,1.76268,1.76278,1.76235,1.76278,8501922.0
2009-09-07 17:30:00,1.76289,1.7632,1.76289,1.76315,4119615.0
2009-09-07 17:31:00,1.76322,1.76333,1.76312,1.76312,47747664.0
2009-09-07 17:32:00,1.76316,1.76316,1.76301,1.76303,10888131.0
2009-09-07 17:33:00,1.76299,1.763,1.76271,1.7629,5318816.0
2009-09-07 17:34:00,1.76285,1.76285,1.76265,1.76265,12045190.0
2009-09-07 17:35:00,1.76269,1.76269,1.76243,1.76251,5219804.0
2009-09-07 17:36:00,1.76241,1.76258,1.76241,1.76252,5437902.0
2009-09-07 17:37:00,1.76252,1.76282,1.76252,1.76279,14457233.0
2009-09-07 17:38:00,1.76262,1.76272,1.76251,1.76251,3176029.0
2009-09-07 17:39:00,1.76252,1.76276,1.76252,1.76276,48468076.0
2009-09-07 17:40:00,1.76272,1.7628,1.76269,1.76269,5166968.0
2009-09-07 17:41:00,1.76263,1.76264,1.76257,1.76259,5776925.0
2009-09-07 17:42:00,1.76259,1.7634,1.76259,1.7634,99131216.0
2009-09-07 17:43:00,1.76345,1.76363,1.76345,1.76354,16517481.0
2009-09-07 17:44:00,1.76351,1.76351,1.76293,1.76293,9917090.0
2009-09-07 17:45:00,1.76287,1.76314,1.76287,1.76314,10500790.0
2009-09-07 17:46:00,1.7632,1.76325,1.76312,1.76325,13974980.0
2009-09-07 17:47:00,1.76337,1.76361,1.76335,1.76355,8796062.0
2009-09-07 17:48:00,1.76369,1.76467,1.76369,1.76467,41639240.0
2009-09-07 17:49:00,1.76448,1.76459,1.76443,1.76443,10742866.0
2009-09-07 17:50:00,1.76437,1.76437,1.76416,1.76416,5469176.0
2009-09-07 17:51:00,1.76403,1.76403,1.76388,1.76388,4700960.0
2009-09-07 17:52:00,1.76354,1.76403,1.76354,1.76373,6294611.0
2009-09-07 17:53:00,1.76367,1.76373,1.76339,1.76339,22287912.0
2009-09-07 17:54:00,1.7634,1.76343,1.76315,1.76328,3227241.0
2009-09-07 17:55:00,1.76331,1.76331,1.76312,1.76312,11044077.0
2009-09-07 17:56:00,1.76315,1.76315,1.76287,1.76287,6182104.0
2009-09-07 17:57:00,1.76297,1.76297,1.76269,1.76269,11379769.0
2009-09-07 17:58:00,1.76275,1.76275,1.76227,1.76227,49194210.0
2009-09-07 17:59:00,1.76204,1.76227,1.76204,1.76214,6261790.0
2009-09-07 18:00:00,1.76211,1.76211,1.76191,1.76191,5139323.0
2009-09-07 18:01:00,1.76177,1.76192,1.7617,1.7617,3395221.0
2009-09-07 18:02:00,1.76159,1.7618,1.76159,1.7618,3526718.0
2009-09-07 18:03:00,1.76173,1.76173,1.76158,1.76169,13657744.0
2009-09-07 18:04:00,1.76167,1.76193,1.76167,1.76192,37614864.0
2009-09-07 18:05:00,1.76184,1.76184,1.76154,1.7616,4929497.0
2009-09-07 18:06:00,1.76156,1.76156,1.7607,1.76087,51742500.0
2009-09-07 18:07:00,1.76097,1.76114,1.76097,1.76111,8952036.0
2009-09-07 18:08:00,1.76115,1.76119,1.761,1.76112,5779773.0
2009-09-07 18:09:00,1.76104,1.76104,1.76065,1.76077,7985144.0
2009-09-07 18:10:00,1.76068,1.76101,1.76068,1.76095,12233599.0
2009-09-07 18:11:00,1.76091,1.76093,1.76061,1.76093,7688725.0
2009-09-07 18:12:00,1.76096,1.7611,1.76095,1.7611,4169430.0
2009-09-07 18:13:00,1.76102,1.76113,1.76089,1.76113,3010244.0
2009-09-07 18:14:00,1.7613,1.76207,1.7613,1.76207,133662740.0
2009-09-07 18:15:00,1.7621,1.76226,1.7621,1.76213,5285548.0
2009-09-07 18:16:00,1.76198,1.76198,1.76129,1.76129,16001282.0
2009-09-07 18:17:00,1.76118,1.76118,1.76078,1.76078,5218767.0
2009-09-07 18:18:00,1.76088,1.76089,1.7606,1.76066,11420261.0
2009-09-07 18:19:00,1.76066,1.76066,1.76055,1.76058,12557404.0
2009-09-07 18:20:00,1.76058,1.76076,1.76054,1.76076,5148880.0
2009-09-07 18:21:00,1.76063,1.76063,1.76047,1.76063,5703363.0
2009-09-07 18:22:00,1.7606,1.7606,1.76021,1.76039,5178043.0
2009-09-07 18:23:00,1.7604,1.76053,1.76034,1.76053,6543628.0
2009-09-07 18:24:00,1.76055,1.76068,1.76045,1.76059,12947093.0
2009-09-07 18:25:00,1.76071,1.76083,1.76071,1.76078,3959237.0
2009-09-07 18:26:00,1.76094,1.76094,1.76079,1.76081,22056111.0
2009-09-07 18:27:00,1.76078,1.76078,1.76053,1.76053,5275326.0
2009-09-07 18:28:00,1.76056,1.76056,1.76033,1.76033,8372303.0
2009-09-07 18:29:00,1.76027,1.76029,1.76012,1.76012,18121321.0
2009-09-07 18:30:00,1.76017,1.76024,1.7601,1.7601,71869728.0
2009-09-07 18:31:00,1.76009,1.76014,1.76003,1.76011,4771260.0
2009-09-07 18:32:00,1.7601,1.7601,1.75995,1.75995,62733800.0
2009-09-07 18:33:00,1.75987,1.75987,1.7595,1.75964,5214865.0
2009-09-07 18:34:00,1.75962,1.75965,1.75946,1.75952,6737254.0
2009-09-07 18:35:00,1.75953,1.75953,1.75925,1.75932,11699630.0
2009-09-07 18:36:00,1.75929,1.75929,1.75909,1.75913,5063951.0
2009-09-07 18:37:00,1.75915,1.75916,1.75907,1.75907,16583544.0
2009-09-07 18:38:00,1.75916,1.75935,1.75913,1.75935,2783580.0
2009-09-07 18:39:00,1.75946,1.75963,1.75925,1.75949,11772902.0
2009-09-07 18:40:00,1.75948,1.75952,1.75928,1.75928,5278334.0
2009-09-07 18:41:00,1.7594,1.75943,1.75932,1.75942,3818218.0
2009-09-07 18:42:00,1.75933,1.75933,1.75902,1.75912,3818218.0
2009-09-07 18:43:00,1.75911,1.75917,1.75903,1.75904,9373662.0
2009-09-07 18:44:00,1.75922,1.75931,1.75922,1.75924,91372086.0
2009-09-07 18:45:00,1.75925,1.75938,1.75889,1.75938,4035598.0
2009-09-07 18:46:00,1.75935,1.75985,1.75935,1.75972,66380440.0
2009-09-07 18:47:00,1.75969,1.7597,1.75936,1.75944,6825380.0
2009-09-07 18:48:00,1.75944,1.7596,1.75937,1.7596,2629481.0
2009-09-07 18:49:00,1.75964,1.75971,1.75959,1.75961,3095736.0
2009-09-07 18:50:00,1.75953,1.7596,1.7594,1.7594,10379886.0
2009-09-07 18:51:00,1.75949,1.75956,1.75943,1.75943,6709628.0
2009-09-07 18:52:00,1.75944,1.75944,1.75875,1.75903,30765323.0
2009-09-07 18:53:00,1.75903,1.75904,1.75881,1.75892,6341936.0
2009-09-07 18:54:00,1.75884,1.75884,1.75867,1.75881,3848168.0
2009-09-07 18:55:00,1.75871,1.75874,1.7585,1.7585,8792199.0
2009-09-07 18:56:00,1.75856,1.75896,1.75842,1.75893,43179654.0
2009-09-07 18:57:00,1.75904,1.7591,1.75894,1.75894,5731597.0
2009-09-07 18:58:00,1.75888,1.75888,1.75829,1.75847,32427900.0
2009-09-07 18:59:00,1.75848,1.75854,1.75847,1.75848,19636119.0
2009-09-07 19:00:00,1.75841,1.75865,1.75841,1.75865,11127050.0
2009-09-07 19:01:00,1.75869,1.75872,1.75861,1.75872,4636772.0
2009-09-07 19:02:00,1.7587,1.75874,1.75868,1.75869,111201468.0
2009-09-07 19:03:00,1.75867,1.75873,1.75855,1.75865,33725725.0
2009-09-07 19:04:00,1.75864,1.75864,1.75845,1.7585,10616239.0
2009-09-07 19:05:00,1.75845,1.75845,1.75819,1.7584,9164909.0
2009-09-07 19:06:00,1.75838,1.75846,1.75832,1.75846,9312325.0
2009-09-07 19:07:00,1.75847,1.75847,1.75832,1.75835,9769601.0
2009-09-07 19:08:00,1.75845,1.75848,1.75833,1.75848,11435381.0
2009-09-07 19:09:00,1.75837,1.75844,1.75829,1.75833,5009520.0
2009-09-07 19:10:00,1.75851,1.75865,1.75851,1.75865,7080617.0
2009-09-07 19:11:00,1.75868,1.75868,1.75846,1.7585,3355112.0
2009-09-07 19:12:00,1.75838,1.75838,1.75817,1.75817,45860304.0
2009-09-07 19:13:00,1.75815,1.75822,1.75795,1.75819,7046232.0
2009-09-07 19:14:00,1.75834,1.75834,1.7582,1.7582,8812058.0
2009-09-07 19:15:00,1.75802,1.75818,1.75802,1.75818,8812058.0
2009-09-07 19:16:00,1.7582,1.75822,1.75811,1.75822,4442825.0
2009-09-07 19:17:00,1.75823,1.75823,1.7582,1.7582,4442825.0
2009-09-07 19:18:00,1.75819,1.7583,1.75813,1.7583,4442825.0
2009-09-07 19:19:00,1.75829,1.75844,1.75827,1.75841,8932056.0
2009-09-07 19:20:00,1.75845,1.75872,1.75843,1.75872,14774784.0
2009-09-07 19:21:00,1.75865,1.75869,1.7585,1.75854,2720920.0
2009-09-07 19:22:00,1.75854,1.75854,1.7585,1.7585,5352414.0
2009-09-07 19:23:00,1.75854,1.75854,1.75843,1.75848,5352414.0
2009-09-07 19:24:00,1.75863,1.75868,1.7585,1.75865,5675316.0
2009-09-07 19:25:00,1.75849,1.75849,1.75831,1.75835,5675316.0
2009-09-07 19:26:00,1.75832,1.75844,1.7583,1.7583,30578283.0
2009-09-07 19:27:00,1.75833,1.7584,1.75831,1.75832,30578283.0
2009-09-07 19:28:00,1.75834,1.75845,1.75834,1.75845,30578283.0
2009-09-07 19:29:00,1.75841,1.75849,1.7582,1.7582,8264084.0
2009-09-07 19:30:00,1.75816,1.75836,1.75816,1.75836,5177765.0
2009-09-07 19:31:00,1.75816,1.75831,1.75815,1.75831,5177765.0
2009-09-07 19:32:00,1.75836,1.75839,1.75822,1.75825,5177765.0
2009-09-07 19:33:00,1.75828,1.75843,1.75828,1.75843,5177765.0
2009-09-07 19:34:00,1.75849,1.7585,1.7584,1.75844,6062271.0
2009-09-07 19:35:00,1.75841,1.75854,1.75838,1.75854,6062271.0
2009-09-07 19:36:00,1.7586,1.75862,1.75849,1.7585,6062271.0
2009-09-07 19:37:00,1.75836,1.7585,1.75836,1.75839,6062271.0
2009-09-07 19:38:00,1.75842,1.75842,1.75829,1.75839,6062271.0
2009-09-07 19:39:00,1.75849,1.75858,1.75846,1.75848,4196496.0
2009-09-07 19:40:00,1.75847,1.75847,1.75822,1.75825,31506944.0
2009-09-07 19:41:00,1.7583,1.7584,1.7583,1.7584,33819620.0
2009-09-07 19:42:00,1.75843,1.75858,1.75835,1.75843,3882321.0
2009-09-07 19:43:00,1.75842,1.75842,1.75826,1.75829,17990140.0
2009-09-07 19:44:00,1.75826,1.75829,1.75826,1.75829,8229251.0
2009-09-07 19:45:00,1.75825,1.75832,1.75816,1.7583,8229251.0
2009-09-07 19:46:00,1.75833,1.75833,1.75821,1.75824,48354096.0
2009-09-07 19:47:00,1.75819,1.75834,1.75818,1.75834,2985374.0
2009-09-07 19:48:00,1.75815,1.75835,1.75815,1.75824,2985374.0
2009-09-07 19:49:00,1.75829,1.75831,1.75826,1.75826,6769534.0
2009-09-07 19:50:00,1.75822,1.75831,1.75822,1.75831,6769534.0
2009-09-07 19:51:00,1.75828,1.75835,1.75824,1.75835,6769534.0
2009-09-07 19:52:00,1.75841,1.75849,1.7583,1.75849,10054960.0
2009-09-07 19:53:00,1.75846,1.75847,1.75802,1.75827,9402541.0
2009-09-07 19:54:00,1.75845,1.75854,1.75833,1.75854,14487850.0
2009-09-07 19:55:00,1.75859,1.7586,1.75842,1.75842,14487850.0
2009-09-07 19:56:00,1.7585,1.7586,1.75837,1.75842,14487850.0
2009-09-07 19:57:00,1.75834,1.75836,1.75817,1.75825,14487850.0
2009-09-07 19:58:00,1.75831,1.75837,1.7583,1.75837,29118350.0
2009-09-07 19:59:00,1.75846,1.75846,1.75827,1.75839,12487328.0
2009-09-07 20:00:00,1.75849,1.75853,1.75816,1.75819,12487328.0
2009-09-07 20:01:00,1.75818,1.75818,1.75816,1.75816,12487328.0
2009-09-07 20:02:00,1.75814,1.75823,1.7581,1.75823,12487328.0
2009-09-07 20:03:00,1.7583,1.75832,1.75812,1.75814,12487328.0
2009-09-07 20:04:00,1.7582,1.7582,1.75813,1.75818,12487328.0
2009-09-07 20:05:00,1.75833,1.75833,1.75824,1.75827,12487328.0
2009-09-07 20:06:00,1.75816,1.75816,1.75814,1.75815,60043750.0
2009-09-07 20:07:00,1.75812,1.75814,1.75805,1.75814,60043750.0
2009-09-07 20:08:00,1.75824,1.75824,1.75814,1.75814,60043750.0
2009-09-07 20:09:00,1.75797,1.75798,1.75792,1.75795,39436629.0
2009-09-07 20:10:00,1.75812,1.75824,1.75811,1.75824,39436629.0
2009-09-07 20:11:00,1.75805,1.75809,1.75801,1.75809,4275812.0
2009-09-07 20:12:00,1.75798,1.75813,1.75797,1.75798,4275812.0
2009-09-07 20:13:00,1.75823,1.75826,1.75809,1.75819,4275812.0
2009-09-07 20:14:00,1.75831,1.75883,1.75831,1.75883,3826920.0
2009-09-07 20:15:00,1.75823,1.75824,1.75819,1.75823,8888268.0
2009-09-07 20:16:00,1.75822,1.75828,1.75811,1.75828,8888268.0
2009-09-07 20:17:00,1.75829,1.75829,1.75809,1.75814,8888268.0
2009-09-07 20:18:00,1.75812,1.7582,1.758,1.75812,8888268.0
2009-09-07 20:19:00,1.75811,1.75828,1.75801,1.75801,8888268.0
2009-09-07 20:20:00,1.75819,1.75819,1.758,1.758,8888268.0
2009-09-07 20:21:00,1.75797,1.75817,1.75797,1.75814,8888268.0
2009-09-07 20:22:00,1.75825,1.75825,1.75816,1.75816,8888268.0
2009-09-07 20:23:00,1.75868,1.75877,1.75864,1.75864,8888268.0
2009-09-07 20:24:00,1.75853,1.75901,1.75853,1.75901,4726863.0
2009-09-07 20:25:00,1.75904,1.75904,1.75887,1.75887,2833785.0
2009-09-07 20:26:00,1.75885,1.75885,1.75808,1.75808,28515600.0
2009-09-07 20:27:00,1.757,1.75709,1.757,1.75709,8984938.0
2009-09-07 20:28:00,1.75805,1.75805,1.75782,1.75782,8984938.0
2009-09-07 20:29:00,1.75772,1.75783,1.75763,1.75775,7905174.0
2009-09-07 20:30:00,1.75758,1.75758,1.75755,1.75755,12386333.0
2009-09-07 20:31:00,1.75777,1.75789,1.75777,1.75786,12386333.0
2009-09-07 20:32:00,1.75791,1.75791,1.75762,1.75762,3704671.0
2009-09-07 20:33:00,1.75742,1.75742,1.75735,1.75735,6643348.0
2009-09-07 20:34:00,1.75775,1.75796,1.75771,1.75796,6643348.0
2009-09-07 20:35:00,1.75745,1.75748,1.75741,1.75741,7936140.0
2009-09-07 20:36:00,1.7574,1.75743,1.75739,1.75739,7936140.0
2009-09-07 20:37:00,1.75797,1.75797,1.75779,1.75779,7936140.0
2009-09-07 20:38:00,1.75781,1.75835,1.75781,1.75835,59444476.0
2009-09-07 20:39:00,1.75838,1.75838,1.75795,1.75816,68632330.0
2009-09-07 20:40:00,1.75811,1.75815,1.75798,1.75812,9738625.0
2009-09-07 20:41:00,1.75798,1.75808,1.75781,1.75781,10368235.0
2009-09-07 20:42:00,1.75776,1.75776,1.75707,1.75722,106579044.0
2009-09-07 20:43:00,1.75734,1.75758,1.75734,1.75758,10616018.0
2009-09-07 20:44:00,1.75758,1.75772,1.75757,1.75772,6469112.0
2009-09-07 20:45:00,1.75773,1.75783,1.75773,1.75778,4103020.0
2009-09-07 20:46:00,1.75764,1.75764,1.75747,1.75747,56820972.0
2009-09-07 20:47:00,1.75756,1.75758,1.75745,1.75758,13024793.0
2009-09-07 20:48:00,1.75757,1.75769,1.75752,1.75761,13024793.0
2009-09-07 20:49:00,1.75757,1.75771,1.75756,1.75762,13024793.0
2009-09-07 20:50:00,1.75764,1.75764,1.7575,1.75757,5564053.0
2009-09-07 20:51:00,1.75759,1.75778,1.75759,1.75778,9814288.0
2009-09-07 20:52:00,1.75781,1.75871,1.7578,1.75864,9890012.0
2009-09-07 20:53:00,1.75762,1.7578,1.7576,1.75773,7850118.0
2009-09-07 20:54:00,1.75774,1.75782,1.75761,1.75782,7850118.0
2009-09-07 20:55:00,1.75781,1.75781,1.75781,1.75781,7850118.0
2009-09-07 20:56:00,1.75864,1.75864,1.7584,1.7584,7850118.0
2009-09-07 20:57:00,1.75732,1.75732,1.75731,1.75731,9187559.0
2009-09-07 20:58:00,1.7573,1.75733,1.75729,1.75731,9187559.0
2009-09-07 20:59:00,1.75833,1.75839,1.75826,1.75826,9187559.0
2009-09-07 21:00:00,1.75825,1.75825,1.758,1.75809,7260508.0
2009-09-07 21:01:00,1.75812,1.7583,1.75812,1.75819,10484451.0
2009-09-07 21:02:00,1.75821,1.75836,1.7582,1.75836,11825196.0
2009-09-07 21:03:00,1.75751,1.75764,1.75751,1.75757,8610796.0
2009-09-07 21:04:00,1.75759,1.75759,1.75748,1.75748,8610796.0
2009-09-07 21:05:00,1.75839,1.7584,1.75823,1.75834,8610796.0
2009-09-07 21:06:00,1.75832,1.75832,1.7577,1.7577,111510844.0
2009-09-07 21:07:00,1.75759,1.75788,1.75759,1.75788,7946271.0
2009-09-07 21:08:00,1.75784,1.75792,1.75783,1.75792,7639305.0
2009-09-07 21:09:00,1.75801,1.7583,1.75801,1.75829,7639305.0
2009-09-07 21:10:00,1.75834,1.75918,1.75834,1.75915,22873149.0
2009-09-07 21:11:00,1.75912,1.75913,1.75893,1.75896,4040698.0
2009-09-07 21:12:00,1.75898,1.75898,1.75873,1.75873,7137358.0
2009-09-07 21:13:00,1.75871,1.75892,1.75847,1.75847,4894351.0
2009-09-07 21:14:00,1.75845,1.75845,1.75839,1.75842,17015893.0
2009-09-07 21:15:00,1.75827,1.7583,1.75819,1.7583,26989352.0
2009-09-07 21:16:00,1.75831,1.75836,1.75831,1.75833,26989352.0
2009-09-07 21:17:00,1.75831,1.75834,1.75828,1.7583,26989352.0
2009-09-07 21:18:00,1.75821,1.75834,1.75821,1.75834,26989352.0
2009-09-07 21:19:00,1.75821,1.75836,1.75821,1.75836,26989352.0
2009-09-07 21:20:00,1.7585,1.75864,1.7585,1.75864,26989352.0
2009-09-07 21:22:00,1.75873,1.75913,1.75873,1.75913,11608661.0
2009-09-07 21:23:00,1.75912,1.75933,1.75873,1.75933,8267829.0
2009-09-07 21:24:00,1.75932,1.75933,1.75927,1.75931,11752094.0
2009-09-07 21:25:00,1.7594,1.75952,1.7594,1.75948,11752094.0
2009-09-07 21:26:00,1.75944,1.75961,1.75943,1.75961,61868051.0
2009-09-07 21:27:00,1.75962,1.75962,1.75921,1.75921,5965875.0
2009-09-07 21:28:00,1.75909,1.75909,1.75887,1.75899,9581430.0
2009-09-07 21:29:00,1.75903,1.75926,1.75903,1.75926,11583588.0
2009-09-07 21:30:00,1.75901,1.75907,1.7589,1.759,14968291.0
2009-09-07 21:31:00,1.75931,1.75931,1.75894,1.7592,14968291.0
2009-09-07 21:32:00,1.75907,1.75907,1.75879,1.75879,6815547.0
2009-09-07 21:33:00,1.75912,1.75932,1.75888,1.75931,6815547.0
2009-09-07 21:34:00,1.75929,1.75944,1.75929,1.75944,14081174.0
2009-09-07 21:35:00,1.75946,1.75946,1.75941,1.75941,14081174.0
2009-09-07 21:36:00,1.75935,1.75935,1.75934,1.75934,14081174.0
2009-09-07 21:37:00,1.75938,1.75951,1.75922,1.75951,14081174.0
2009-09-07 21:38:00,1.7594,1.7594,1.75926,1.75936,7013698.0
2009-09-07 21:39:00,1.75933,1.75935,1.75933,1.75934,7013698.0
2009-09-07 21:41:00,1.75926,1.75941,1.75923,1.75941,7013698.0
2009-09-07 21:42:00,1.75948,1.75948,1.7592,1.7592,7013698.0
2009-09-07 21:43:00,1.75926,1.75948,1.7592,1.75928,7013698.0
2009-09-07 21:44:00,1.75958,1.75976,1.75946,1.75976,7013698.0
2009-09-07 21:45:00,1.75978,1.75995,1.7597,1.75983,6399051.0
2009-09-07 21:46:00,1.75954,1.75954,1.75954,1.75954,1992533.0
2009-09-07 21:47:00,1.75986,1.75998,1.75981,1.75998,1992533.0
2009-09-07 21:48:00,1.75951,1.75951,1.75945,1.75946,7575884.0
2009-09-07 21:49:00,1.76,1.7601,1.75989,1.76005,7575884.0
2009-09-07 21:50:00,1.7596,1.75962,1.7595,1.7595,17377777.0
2009-09-07 21:51:00,1.76008,1.76008,1.75982,1.75986,17377777.0
2009-09-07 21:52:00,1.75979,1.75984,1.75979,1.75984,6438740.0
2009-09-07 21:53:00,1.75964,1.75975,1.75964,1.7597,5685554.0
2009-09-07 21:54:00,1.75971,1.75971,1.75971,1.75971,5685554.0
2009-09-07 21:55:00,1.75989,1.76006,1.75987,1.76006,5685554.0
2009-09-07 21:56:00,1.76009,1.76031,1.76009,1.76031,26632947.0
2009-09-07 21:57:00,1.76025,1.76049,1.76025,1.76049,3214180.0
2009-09-07 21:58:00,1.76047,1.76048,1.76041,1.76043,10274016.0
2009-09-07 21:59:00,1.76047,1.76052,1.76042,1.76046,4476998.0
2009-09-07 22:00:00,1.7603,1.76038,1.76026,1.76038,7011316.0
2009-09-07 22:01:00,1.76054,1.76068,1.76045,1.76056,7011316.0
2009-09-07 22:02:00,1.7606,1.7606,1.76021,1.76021,7511038.0
2009-09-07 22:03:00,1.76028,1.76036,1.76016,1.76036,11063619.0
2009-09-07 22:04:00,1.76031,1.76062,1.76031,1.76062,5875851.0
2009-09-07 22:05:00,1.7607,1.7607,1.7607,1.7607,2105637.0
2009-09-07 22:06:00,1.76092,1.76122,1.76092,1.76116,4561676.0
2009-09-07 22:07:00,1.76116,1.76134,1.76112,1.7612,9693403.0
2009-09-07 22:08:00,1.76131,1.76131,1.76099,1.76111,31188272.0
2009-09-07 22:09:00,1.76114,1.76123,1.76114,1.76123,7204743.0
2009-09-07 22:10:00,1.76123,1.76123,1.76108,1.76115,8494158.0
2009-09-07 22:11:00,1.76085,1.76088,1.76084,1.76087,30276201.0
2009-09-07 22:12:00,1.76111,1.76123,1.76105,1.76123,30276201.0
2009-09-07 22:13:00,1.76123,1.76144,1.76123,1.76144,4165661.0
2009-09-07 22:14:00,1.76142,1.76142,1.76113,1.76116,3318392.0
2009-09-07 22:15:00,1.76107,1.76123,1.76102,1.76108,9807167.0
2009-09-07 22:16:00,1.7608,1.76081,1.76069,1.76081,6957133.0
2009-09-07 22:17:00,1.761,1.761,1.76089,1.76094,6957133.0
2009-09-07 22:18:00,1.76088,1.76099,1.76083,1.76099,9172728.0
2009-09-07 22:19:00,1.76092,1.76102,1.76092,1.76093,7908411.0
2009-09-07 22:20:00,1.76079,1.76095,1.76079,1.76086,7584862.0
2009-09-07 22:21:00,1.76076,1.76086,1.76076,1.7608,8223471.0
2009-09-07 22:22:00,1.76079,1.76079,1.76072,1.76072,14785488.0
2009-09-07 22:23:00,1.76048,1.76048,1.76041,1.76042,5582206.0
2009-09-07 22:24:00,1.76037,1.76037,1.76033,1.76033,5582206.0
2009-09-07 22:25:00,1.76067,1.76068,1.76046,1.76068,5582206.0
2009-09-07 22:26:00,1.76069,1.76089,1.76063,1.76073,2880365.0
2009-09-07 22:27:00,1.76062,1.7607,1.76056,1.76056,2485521.0
2009-09-07 22:28:00,1.76058,1.76082,1.76058,1.76082,1474431.0
2009-09-07 22:29:00,1.76085,1.76085,1.76061,1.76061,10273796.0
2009-09-07 22:30:00,1.7606,1.7606,1.76044,1.76048,1985769.0
2009-09-07 22:31:00,1.76051,1.76091,1.76049,1.76091,14791959.0
2009-09-07 22:32:00,1.76089,1.76089,1.76071,1.76077,4884563.0
2009-09-07 22:33:00,1.76063,1.76076,1.76055,1.76071,5629020.0
2009-09-07 22:34:00,1.76077,1.76083,1.76068,1.76072,19276992.0
2009-09-07 22:35:00,1.7607,1.7607,1.76064,1.76065,22628105.0
2009-09-07 22:36:00,1.76071,1.7609,1.76071,1.76085,22628105.0
2009-09-07 22:37:00,1.76072,1.76072,1.76063,1.76064,7287585.0
2009-09-07 22:38:00,1.76066,1.76074,1.76066,1.76074,7287585.0
2009-09-07 22:39:00,1.7609,1.76106,1.76083,1.76098,7287585.0
2009-09-07 22:40:00,1.76073,1.76074,1.76068,1.76069,7089797.0
2009-09-07 22:41:00,1.76105,1.76106,1.76096,1.76096,7089797.0
2009-09-07 22:42:00,1.76064,1.76071,1.76064,1.76069,1758062.0
2009-09-07 22:43:00,1.76091,1.76104,1.76088,1.76104,1758062.0
2009-09-07 22:44:00,1.76107,1.76145,1.76105,1.76141,14791959.0
2009-09-07 22:45:00,1.7614,1.7614,1.76115,1.76115,3436239.0
2009-09-07 22:46:00,1.76127,1.7614,1.76124,1.7614,5239241.0
2009-09-07 22:47:00,1.76125,1.76125,1.7612,1.7612,10507952.0
2009-09-07 22:48:00,1.76142,1.76157,1.76142,1.76157,10507952.0
2009-09-07 22:49:00,1.76147,1.76147,1.76125,1.76131,6583984.0
2009-09-07 22:50:00,1.76132,1.76132,1.76112,1.76113,14695989.0
2009-09-07 22:51:00,1.76103,1.76134,1.76103,1.76134,4130310.0
2009-09-07 22:52:00,1.76136,1.76137,1.76136,1.76137,2190548.0
2009-09-07 22:53:00,1.7612,1.76141,1.7612,1.76141,4888589.0
2009-09-07 22:54:00,1.76148,1.76153,1.76001,1.76137,3416513.0
2009-09-07 22:55:00,1.76141,1.76145,1.76133,1.76145,12771802.0
2009-09-07 22:56:00,1.76146,1.7615,1.76143,1.7615,5757409.0
2009-09-07 22:57:00,1.76145,1.76145,1.76139,1.76139,1013966.0
2009-09-07 22:58:00,1.76133,1.76133,1.76111,1.7612,5773894.0
2009-09-07 22:59:00,1.7611,1.76113,1.76064,1.76113,4651751.0
2009-09-07 23:00:00,1.76113,1.76152,1.76112,1.76152,12979722.0
2009-09-07 23:01:00,1.76154,1.76154,1.7611,1.76142,7998366.0
2009-09-07 23:02:00,1.76144,1.76179,1.76144,1.76178,9673506.0
2009-09-07 23:03:00,1.76165,1.76165,1.76158,1.76162,3013127.0
2009-09-07 23:04:00,1.76153,1.76153,1.76146,1.76146,2389015.0
2009-09-07 23:05:00,1.76151,1.76151,1.76141,1.76141,5583782.0
2009-09-07 23:06:00,1.76155,1.76183,1.76155,1.76183,6480816.0
2009-09-07 23:07:00,1.76184,1.76184,1.76163,1.76167,6760166.0
2009-09-07 23:08:00,1.76174,1.76213,1.76172,1.76213,14791959.0
2009-09-07 23:09:00,1.76209,1.76212,1.76191,1.76191,21013993.0
2009-09-07 23:10:00,1.76191,1.76191,1.76172,1.76174,8329554.0
2009-09-07 23:11:00,1.76187,1.76195,1.76187,1.76195,4123872.0
2009-09-07 23:13:00,1.76189,1.7621,1.76189,1.7621,2754657.0
2009-09-07 23:14:00,1.7621,1.76245,1.76209,1.76245,7575387.0
2009-09-07 23:15:00,1.76238,1.76239,1.7623,1.76231,9025433.0
2009-09-07 23:16:00,1.76227,1.76228,1.76216,1.76219,6319601.0
2009-09-07 23:17:00,1.76202,1.76213,1.76173,1.76181,7015263.0
2009-09-07 23:18:00,1.76184,1.76184,1.76178,1.76178,4339994.0
2009-09-07 23:19:00,1.76176,1.76179,1.76171,1.76179,5016844.0
2009-09-07 23:20:00,1.7618,1.7618,1.76172,1.76172,2717976.0
2009-09-07 23:21:00,1.76168,1.76203,1.76168,1.76193,13928904.0
2009-09-07 23:22:00,1.76176,1.76176,1.76165,1.76175,31009125.0
2009-09-07 23:23:00,1.76177,1.76197,1.76177,1.76197,7575743.0
2009-09-07 23:24:00,1.76191,1.76191,1.76189,1.7619,3122723.0
2009-09-07 23:25:00,1.76182,1.76184,1.76177,1.76179,8600055.0
2009-09-07 23:26:00,1.7618,1.7618,1.76162,1.76162,8203021.0
2009-09-07 23:27:00,1.76147,1.76147,1.7611,1.76128,8182195.0
2009-09-07 23:28:00,1.76133,1.76148,1.76132,1.76148,10387161.0
2009-09-07 23:29:00,1.76137,1.76137,1.76109,1.76118,9177668.0
2009-09-07 23:30:00,1.76115,1.76115,1.7606,1.76086,8529796.0
2009-09-07 23:31:00,1.76088,1.76101,1.76086,1.76092,4593467.0
2009-09-07 23:32:00,1.76104,1.76106,1.761,1.76104,7508192.0
2009-09-07 23:33:00,1.76102,1.76102,1.76058,1.76058,4832367.0
2009-09-07 23:34:00,1.76059,1.76059,1.76015,1.76039,5128486.0
2009-09-07 23:35:00,1.76045,1.76071,1.76045,1.76071,5294910.0
2009-09-07 23:36:00,1.76069,1.76075,1.76058,1.76058,7256460.0
2009-09-07 23:37:00,1.76053,1.76059,1.76049,1.7605,6764906.0
2009-09-07 23:38:00,1.7606,1.76075,1.76056,1.76075,8343609.0
2009-09-07 23:39:00,1.76085,1.76085,1.76012,1.76058,9213256.0
2009-09-07 23:40:00,1.76058,1.76058,1.7605,1.7605,9334080.0
2009-09-07 23:41:00,1.7603,1.7603,1.7603,1.7603,1493067.0
2009-09-07 23:42:00,1.76054,1.76057,1.76054,1.76057,1493067.0
2009-09-07 23:44:00,1.76054,1.76054,1.76015,1.76034,6812520.0
2009-09-07 23:45:00,1.7604,1.76049,1.76034,1.76038,5093383.0
2009-09-07 23:46:00,1.76044,1.76059,1.76042,1.76046,5302096.0
2009-09-07 23:47:00,1.76041,1.76073,1.76041,1.76073,8704476.0
2009-09-07 23:48:00,1.76076,1.76101,1.76076,1.76095,14924206.0
2009-09-07 23:49:00,1.76094,1.761,1.76094,1.76094,3490608.0
2009-09-07 23:50:00,1.76091,1.76091,1.7607,1.7607,6235469.0
2009-09-07 23:51:00,1.76074,1.76097,1.76072,1.76097,4305303.0
2009-09-07 23:52:00,1.76104,1.76109,1.76104,1.76109,18160632.0
2009-09-07 23:53:00,1.76086,1.76092,1.76075,1.76092,11982518.0
2009-09-07 23:54:00,1.76087,1.76087,1.76039,1.76049,5530284.0
2009-09-07 23:55:00,1.76042,1.76042,1.76004,1.76018,7593089.0
2009-09-07 23:56:00,1.7602,1.76052,1.76019,1.76052,22919382.0
2009-09-07 23:57:00,1.7599,1.76001,1.7599,1.76,3539714.0
2009-09-07 23:58:00,1.76052,1.76052,1.76029,1.76038,3539714.0
2009-09-07 23:59:00,1.76036,1.76036,1.76019,1.76019,7759697.0
2009-09-08 00:00:00,1.76017,1.76017,1.75999,1.75999,7896470.0
2009-09-08 00:01:00,1.75997,1.75997,1.75983,1.75983,6758271.0
2009-09-08 00:02:00,1.75971,1.75971,1.75934,1.75934,34243881.0
2009-09-08 00:03:00,1.75942,1.75942,1.75917,1.75917,5478865.0
2009-09-08 00:04:00,1.75919,1.75919,1.75895,1.75895,5811763.0
2009-09-08 00:05:00,1.75906,1.75906,1.75876,1.75893,5971928.0
2009-09-08 00:06:00,1.75887,1.75928,1.75887,1.75927,3007598.0
2009-09-08 00:07:00,1.75922,1.75944,1.75922,1.75936,2545832.0
2009-09-08 00:08:00,1.75925,1.75962,1.75925,1.75962,13352483.0
2009-09-08 00:09:00,1.75967,1.75974,1.75961,1.75971,7966180.0
2009-09-08 00:10:00,1.75966,1.75982,1.75966,1.75982,7463848.0
2009-09-08 00:11:00,1.75995,1.75998,1.75989,1.75992,3804929.0
2009-09-08 00:12:00,1.75994,1.76004,1.75993,1.76003,3636674.0
2009-09-08 00:13:00,1.76004,1.76004,1.75945,1.75945,7792395.0
2009-09-08 00:14:00,1.75982,1.75997,1.75975,1.7599,5377490.0
2009-09-08 00:15:00,1.75982,1.76002,1.75957,1.76002,4022726.0
2009-09-08 00:16:00,1.75996,1.76008,1.75988,1.76008,8923198.0
2009-09-08 00:17:00,1.75983,1.75983,1.75981,1.75981,5932337.0
2009-09-08 00:18:00,1.75982,1.75982,1.75982,1.75982,5932337.0
2009-09-08 00:19:00,1.75982,1.76044,1.75982,1.76024,5932337.0
2009-09-08 00:20:00,1.76018,1.7602,1.76004,1.76006,13728045.0
2009-09-08 00:21:00,1.76004,1.76004,1.75981,1.75981,23166846.0
2009-09-08 00:22:00,1.75979,1.75979,1.75948,1.75958,6895516.0
2009-09-08 00:23:00,1.75958,1.75972,1.75946,1.75972,9458316.0
2009-09-08 00:24:00,1.75972,1.75992,1.7596,1.7596,7069680.0
2009-09-08 00:25:00,1.75957,1.75989,1.75957,1.75957,7840613.0
2009-09-08 00:26:00,1.75954,1.7596,1.75954,1.7596,24496260.0
2009-09-08 00:27:00,1.75971,1.75971,1.75952,1.75964,10886875.0
2009-09-08 00:28:00,1.7598,1.76017,1.75961,1.76017,5147983.0
2009-09-08 00:29:00,1.76021,1.76035,1.76021,1.76035,4709916.0
2009-09-08 00:30:00,1.76039,1.76053,1.76032,1.76032,4663219.0
2009-09-08 00:31:00,1.76008,1.76011,1.76003,1.76003,11003873.0
2009-09-08 00:32:00,1.76004,1.76006,1.76003,1.76003,11003873.0
2009-09-08 00:33:00,1.76022,1.76024,1.76008,1.76008,11003873.0
2009-09-08 00:34:00,1.7601,1.76037,1.7601,1.76036,3200701.0
2009-09-08 00:35:00,1.76033,1.7604,1.7603,1.76035,5194029.0
2009-09-08 00:36:00,1.76042,1.76059,1.76042,1.76058,9019348.0
2009-09-08 00:37:00,1.76063,1.76063,1.76044,1.76044,8091135.0
2009-09-08 00:38:00,1.76043,1.76043,1.76029,1.76037,6142012.0
2009-09-08 00:39:00,1.76035,1.76035,1.76008,1.76008,13062828.0
2009-09-08 00:40:00,1.76003,1.76048,1.75997,1.76048,6031075.0
2009-09-08 00:41:00,1.76071,1.76071,1.76058,1.76058,5838925.0
2009-09-08 00:43:00,1.76063,1.76083,1.76063,1.76075,5240050.0
2009-09-08 00:44:00,1.7607,1.76076,1.7607,1.7607,15067684.0
2009-09-08 00:45:00,1.76081,1.76084,1.76071,1.76071,6017697.0
2009-09-08 00:46:00,1.76053,1.76064,1.76044,1.7605,7392900.0
2009-09-08 00:47:00,1.7604,1.76053,1.76013,1.76047,9434982.0
2009-09-08 00:48:00,1.76031,1.7605,1.76026,1.7605,17199023.0
2009-09-08 00:49:00,1.76052,1.76072,1.76052,1.76052,12705285.0
2009-09-08 00:50:00,1.76061,1.76061,1.76042,1.76042,16919677.0
2009-09-08 00:51:00,1.76035,1.76043,1.76026,1.76038,9015352.0
2009-09-08 00:52:00,1.76019,1.76019,1.75996,1.75996,6471124.0
2009-09-08 00:53:00,1.75999,1.75999,1.75982,1.75997,5600725.0
2009-09-08 00:54:00,1.75998,1.76023,1.75998,1.76011,8462183.0
2009-09-08 00:55:00,1.7602,1.76033,1.76006,1.76033,8557167.0
2009-09-08 00:56:00,1.76031,1.76047,1.76031,1.76047,10167375.0
2009-09-08 00:57:00,1.76023,1.7603,1.76016,1.7602,5643144.0
2009-09-08 00:58:00,1.76046,1.76047,1.76035,1.76035,5643144.0
2009-09-08 00:59:00,1.7604,1.76044,1.76035,1.76037,12603643.0
2009-09-08 01:00:00,1.7603,1.76043,1.76029,1.76043,11659160.0
2009-09-08 01:01:00,1.7606,1.76076,1.76056,1.76059,5665184.0
2009-09-08 01:02:00,1.76049,1.76049,1.7602,1.76026,6911971.0
2009-09-08 01:03:00,1.76042,1.76042,1.76016,1.76029,22345054.0
2009-09-08 01:04:00,1.7601,1.7602,1.75983,1.75983,10916715.0
2009-09-08 01:05:00,1.75968,1.76001,1.75954,1.76001,11652201.0
2009-09-08 01:06:00,1.76014,1.76028,1.76006,1.76023,8670411.0
2009-09-08 01:07:00,1.76019,1.76024,1.76012,1.76024,2717112.0
2009-09-08 01:08:00,1.76024,1.76041,1.75988,1.76026,10677126.0
2009-09-08 01:09:00,1.76037,1.76037,1.76032,1.76032,2111986.0
2009-09-08 01:10:00,1.7602,1.7602,1.75988,1.7599,23897224.0
2009-09-08 01:11:00,1.76003,1.76003,1.75985,1.75997,5910996.0
2009-09-08 01:12:00,1.76008,1.76023,1.75996,1.76023,10565454.0
2009-09-08 01:13:00,1.76027,1.76043,1.76024,1.76043,3656982.0
2009-09-08 01:14:00,1.76034,1.76047,1.76034,1.76047,8996134.0
2009-09-08 01:15:00,1.76015,1.76092,1.76015,1.76085,5262094.0
2009-09-08 01:16:00,1.76067,1.76067,1.76035,1.7605,16377888.0
2009-09-08 01:17:00,1.76066,1.76066,1.76038,1.76043,9136480.0
2009-09-08 01:18:00,1.76035,1.76077,1.76035,1.76065,10750572.0
2009-09-08 01:19:00,1.76072,1.76072,1.76054,1.76055,8747460.0
2009-09-08 01:20:00,1.7604,1.7604,1.76001,1.76003,23465920.0
2009-09-08 01:21:00,1.76019,1.76029,1.76019,1.76029,10932805.0
2009-09-08 01:22:00,1.76033,1.76062,1.76033,1.76062,7452504.0
2009-09-08 01:23:00,1.76061,1.76079,1.76061,1.76079,16765832.0
2009-09-08 01:24:00,1.76067,1.76094,1.76061,1.76094,24286252.0
2009-09-08 01:25:00,1.76055,1.76055,1.76047,1.76047,15304005.0
2009-09-08 01:26:00,1.76084,1.76084,1.76035,1.76064,15304005.0
2009-09-08 01:27:00,1.76064,1.76064,1.76037,1.76046,8832374.0
2009-09-08 01:28:00,1.7604,1.76059,1.76017,1.76026,4660440.0
2009-09-08 01:29:00,1.76031,1.76055,1.76026,1.76055,9464527.0
2009-09-08 01:30:00,1.76077,1.76094,1.76064,1.76083,7196479.0
2009-09-08 01:31:00,1.7608,1.76084,1.76071,1.76084,6045658.0
2009-09-08 01:32:00,1.76087,1.76107,1.76085,1.76107,13801891.0
2009-09-08 01:33:00,1.76096,1.76096,1.76078,1.7608,6562855.0
2009-09-08 01:34:00,1.76073,1.76077,1.76063,1.76063,9518463.0
2009-09-08 01:35:00,1.76083,1.76098,1.7607,1.7607,1363378.0
2009-09-08 01:36:00,1.76081,1.76091,1.76068,1.76068,6008271.0
2009-09-08 01:37:00,1.76072,1.76087,1.76065,1.76087,6351716.0
2009-09-08 01:38:00,1.76098,1.76122,1.76095,1.76122,7115196.0
2009-09-08 01:39:00,1.76113,1.76135,1.76113,1.76135,9718030.0
2009-09-08 01:40:00,1.76131,1.76136,1.7612,1.7612,4373084.0
2009-09-08 01:41:00,1.76119,1.76129,1.76109,1.76129,7585208.0
2009-09-08 01:42:00,1.76133,1.76144,1.76124,1.76144,11463035.0
2009-09-08 01:43:00,1.76111,1.76113,1.76111,1.76112,15122471.0
2009-09-08 01:44:00,1.76141,1.76141,1.7611,1.76116,15122471.0
2009-09-08 01:45:00,1.76106,1.7611,1.76106,1.7611,8209474.0
2009-09-08 01:46:00,1.76105,1.76105,1.76105,1.76105,8209474.0
2009-09-08 01:47:00,1.76102,1.76105,1.76102,1.76105,8209474.0
2009-09-08 01:48:00,1.76119,1.76147,1.76119,1.76147,8209474.0
2009-09-08 01:49:00,1.7617,1.76193,1.76157,1.76191,5360841.0
2009-09-08 01:50:00,1.76203,1.76203,1.76191,1.76191,3791612.0
2009-09-08 01:51:00,1.76185,1.76192,1.76184,1.76188,9175316.0
2009-09-08 01:52:00,1.76175,1.76195,1.7617,1.76195,6906573.0
2009-09-08 01:53:00,1.76212,1.76225,1.7621,1.7621,12933070.0
2009-09-08 01:54:00,1.76201,1.76201,1.76162,1.76163,45275780.0
2009-09-08 01:55:00,1.76173,1.76174,1.76148,1.76148,13129424.0
2009-09-08 01:56:00,1.76142,1.76145,1.76137,1.76144,15683790.0
2009-09-08 01:57:00,1.7617,1.76184,1.76165,1.76184,18030259.0
2009-09-08 01:58:00,1.76146,1.76146,1.76144,1.76144,6915524.0
2009-09-08 01:59:00,1.76189,1.76199,1.76182,1.76198,6915524.0
2009-09-08 02:00:00,1.76139,1.76153,1.76138,1.76148,5347457.0
2009-09-08 02:01:00,1.7613,1.7613,1.76111,1.76111,14988090.0
2009-09-08 02:02:00,1.76122,1.76122,1.76094,1.76094,18429175.0
2009-09-08 02:03:00,1.76071,1.76105,1.76071,1.76105,15704210.0
2009-09-08 02:04:00,1.76121,1.76128,1.7612,1.7612,13385078.0
2009-09-08 02:05:00,1.76102,1.76102,1.76058,1.76058,42656660.0
2009-09-08 02:06:00,1.76061,1.76086,1.76059,1.76086,12014952.0
2009-09-08 02:07:00,1.76079,1.76099,1.76074,1.76099,6625008.0
2009-09-08 02:08:00,1.76108,1.76108,1.76092,1.76092,8578270.0
2009-09-08 02:09:00,1.76073,1.76075,1.76071,1.76075,5779883.0
2009-09-08 02:10:00,1.76081,1.76081,1.76032,1.7606,5779883.0
2009-09-08 02:11:00,1.76052,1.76082,1.76052,1.7608,8120953.0
2009-09-08 02:12:00,1.76104,1.76124,1.76104,1.7612,7217440.0
2009-09-08 02:13:00,1.76124,1.76171,1.76098,1.76171,6285472.0
2009-09-08 02:14:00,1.76173,1.76194,1.76173,1.76188,16602764.0
2009-09-08 02:15:00,1.76175,1.76176,1.76164,1.76173,15752573.0
2009-09-08 02:16:00,1.76176,1.76178,1.76168,1.76177,8053399.0
2009-09-08 02:17:00,1.7618,1.76189,1.76179,1.76184,12254818.0
2009-09-08 02:18:00,1.76178,1.76196,1.7616,1.76196,7537720.0
2009-09-08 02:19:00,1.76199,1.76214,1.76199,1.76213,4124384.0
2009-09-08 02:20:00,1.76213,1.76224,1.76207,1.76207,8862773.0
2009-09-08 02:21:00,1.76225,1.76225,1.76208,1.76213,6869277.0
2009-09-08 02:22:00,1.7621,1.76218,1.762,1.762,6683201.0
2009-09-08 02:23:00,1.76185,1.76205,1.76166,1.7617,6588738.0
2009-09-08 02:24:00,1.7616,1.76196,1.7616,1.76196,1257380.0
2009-09-08 02:25:00,1.76186,1.76209,1.76186,1.76199,10201995.0
2009-09-08 02:26:00,1.76202,1.76202,1.76178,1.76183,6674317.0
2009-09-08 02:27:00,1.76187,1.76194,1.76178,1.76178,13789482.0
2009-09-08 02:28:00,1.7617,1.76174,1.76163,1.76167,5636452.0
2009-09-08 02:29:00,1.76167,1.76169,1.76154,1.76165,6827780.0
2009-09-08 02:30:00,1.76158,1.76159,1.76143,1.76152,9781447.0
2009-09-08 02:31:00,1.7615,1.76166,1.76134,1.76162,5156491.0
2009-09-08 02:32:00,1.76166,1.76166,1.76142,1.76162,8720748.0
2009-09-08 02:33:00,1.76153,1.76153,1.76097,1.76146,16559194.0
2009-09-08 02:34:00,1.7614,1.76161,1.76127,1.76161,4059880.0
2009-09-08 02:35:00,1.7616,1.7616,1.76121,1.76121,6895495.0
2009-09-08 02:36:00,1.76132,1.76132,1.76113,1.76113,25743136.0
2009-09-08 02:37:00,1.76114,1.76121,1.76104,1.76104,7277128.0
2009-09-08 02:38:00,1.7611,1.7613,1.7611,1.76127,11056638.0
2009-09-08 02:39:00,1.76111,1.76111,1.76097,1.76098,21623580.0
2009-09-08 02:40:00,1.76116,1.76122,1.76116,1.7612,9045044.0
2009-09-08 02:41:00,1.76116,1.7615,1.76116,1.76131,11470164.0
2009-09-08 02:42:00,1.7614,1.76151,1.7614,1.7615,9296377.0
2009-09-08 02:43:00,1.76132,1.76132,1.76118,1.76124,15497616.0
2009-09-08 02:44:00,1.76114,1.76114,1.76109,1.76111,9445744.0
2009-09-08 02:45:00,1.76125,1.76137,1.76125,1.76137,9445744.0
2009-09-08 02:46:00,1.76147,1.76147,1.76126,1.76127,3484833.0
2009-09-08 02:47:00,1.76132,1.76132,1.76118,1.76118,3776934.0
2009-09-08 02:48:00,1.76122,1.76127,1.7611,1.76119,6350448.0
2009-09-08 02:49:00,1.76109,1.76118,1.76108,1.76118,23176439.0
2009-09-08 02:50:00,1.76133,1.76153,1.76133,1.76153,3968399.0
2009-09-08 02:51:00,1.76131,1.76151,1.76101,1.76151,11459683.0
2009-09-08 02:52:00,1.76153,1.76178,1.76153,1.76178,8637028.0
2009-09-08 02:53:00,1.76169,1.76172,1.76146,1.76153,8146584.0
2009-09-08 02:54:00,1.76145,1.76152,1.76105,1.76115,12741609.0
2009-09-08 02:55:00,1.7612,1.76144,1.7612,1.76131,10500883.0
2009-09-08 02:56:00,1.76141,1.76142,1.76121,1.76121,21791548.0
2009-09-08 02:57:00,1.76098,1.76098,1.76071,1.76071,6331963.0
2009-09-08 02:58:00,1.7607,1.76089,1.7607,1.76089,5891414.0
2009-09-08 02:59:00,1.76082,1.7609,1.76082,1.7609,11331672.0
2009-09-08 03:00:00,1.76102,1.76102,1.76095,1.76098,13751929.0
2009-09-08 03:01:00,1.76093,1.761,1.76086,1.76098,5593913.0
2009-09-08 03:02:00,1.76109,1.76109,1.7607,1.7607,9651408.0
2009-09-08 03:03:00,1.76057,1.76057,1.76051,1.76054,9318465.0
2009-09-08 03:04:00,1.76066,1.76077,1.76055,1.76075,7853492.0
2009-09-08 03:05:00,1.76081,1.76094,1.76079,1.76094,8182940.0
2009-09-08 03:06:00,1.76089,1.7612,1.76089,1.7612,14521234.0
2009-09-08 03:07:00,1.76108,1.76108,1.76074,1.76074,6894448.0
2009-09-08 03:08:00,1.76091,1.76091,1.76074,1.76074,8533226.0
2009-09-08 03:09:00,1.76082,1.76119,1.76082,1.76119,17270262.0
2009-09-08 03:10:00,1.76109,1.76131,1.76109,1.76128,12649731.0
2009-09-08 03:11:00,1.7614,1.76153,1.7613,1.76149,16948193.0
2009-09-08 03:12:00,1.76164,1.76174,1.76138,1.76168,10093050.0
2009-09-08 03:13:00,1.7618,1.76195,1.76172,1.7619,7356845.0
2009-09-08 03:14:00,1.76204,1.76219,1.76201,1.76216,5740981.0
2009-09-08 03:15:00,1.76205,1.76252,1.76205,1.7624,13942523.0
2009-09-08 03:16:00,1.76234,1.76241,1.76234,1.76238,4826869.0
2009-09-08 03:17:00,1.76218,1.76218,1.76169,1.76169,17934642.0
2009-09-08 03:18:00,1.76183,1.76213,1.76183,1.76211,5621919.0
2009-09-08 03:19:00,1.76197,1.76199,1.76182,1.76182,6283034.0
2009-09-08 03:20:00,1.76178,1.76181,1.76176,1.76179,7757561.0
2009-09-08 03:21:00,1.76173,1.76173,1.76173,1.76173,7757561.0
2009-09-08 03:22:00,1.76194,1.76194,1.76179,1.76192,7757561.0
2009-09-08 03:23:00,1.76187,1.76187,1.76173,1.76177,9040140.0
2009-09-08 03:24:00,1.76188,1.76218,1.76188,1.76218,5719665.0
2009-09-08 03:25:00,1.76228,1.76228,1.7621,1.76211,3240888.0
2009-09-08 03:26:00,1.76211,1.76223,1.76209,1.76209,11112779.0
2009-09-08 03:27:00,1.76198,1.76199,1.76183,1.76199,11790280.0
2009-09-08 03:28:00,1.76195,1.7622,1.76195,1.7622,15637938.0
2009-09-08 03:29:00,1.7623,1.76259,1.7623,1.76259,4290781.0
2009-09-08 03:30:00,1.76263,1.76271,1.76262,1.76265,4853083.0
2009-09-08 03:31:00,1.76263,1.76273,1.76239,1.76268,5444144.0
2009-09-08 03:32:00,1.76256,1.76256,1.76227,1.76227,10330083.0
2009-09-08 03:33:00,1.76205,1.76206,1.76195,1.76206,24193840.0
2009-09-08 03:34:00,1.76221,1.7623,1.76211,1.76211,7275320.0
2009-09-08 03:35:00,1.76219,1.76221,1.76211,1.76211,7755237.0
2009-09-08 03:36:00,1.7622,1.7622,1.76198,1.76209,9419695.0
2009-09-08 03:37:00,1.76209,1.76218,1.76205,1.76218,7067251.0
2009-09-08 03:38:00,1.76213,1.76215,1.76202,1.76215,22917048.0
2009-09-08 03:39:00,1.76221,1.76261,1.76221,1.76261,14367391.0
2009-09-08 03:40:00,1.76274,1.76293,1.76241,1.76241,6104917.0
2009-09-08 03:41:00,1.76267,1.76267,1.76253,1.76253,6436255.0
2009-09-08 03:42:00,1.76258,1.76258,1.76211,1.76211,5170599.0
2009-09-08 03:43:00,1.76212,1.76212,1.76172,1.76172,8226422.0
2009-09-08 03:44:00,1.76174,1.76174,1.76122,1.76152,3892708.0
2009-09-08 03:45:00,1.76165,1.76182,1.76158,1.76182,5501832.0
2009-09-08 03:46:00,1.76148,1.76206,1.76148,1.76206,7749000.0
2009-09-08 03:47:00,1.76206,1.76219,1.76206,1.76219,3642868.0
2009-09-08 03:48:00,1.76218,1.76236,1.76218,1.76235,3463748.0
2009-09-08 03:49:00,1.76238,1.76239,1.76222,1.76233,6909686.0
2009-09-08 03:50:00,1.76234,1.76238,1.76229,1.76229,7839186.0
2009-09-08 03:51:00,1.76231,1.76248,1.76214,1.76214,13838203.0
2009-09-08 03:52:00,1.76234,1.76249,1.76234,1.76239,2724271.0
2009-09-08 03:53:00,1.7625,1.76264,1.7625,1.76254,2953547.0
2009-09-08 03:54:00,1.76262,1.76267,1.76245,1.76267,5469800.0
2009-09-08 03:55:00,1.76259,1.76272,1.76259,1.76272,7558832.0
2009-09-08 03:56:00,1.76278,1.76278,1.7626,1.7626,5509719.0
2009-09-08 03:57:00,1.76246,1.76248,1.76241,1.76241,32400312.0
2009-09-08 03:58:00,1.76247,1.7625,1.76244,1.76248,6405337.0
2009-09-08 03:59:00,1.76247,1.76259,1.76247,1.76255,7732538.0
2009-09-08 04:00:00,1.7625,1.76255,1.76234,1.76234,8412508.0
2009-09-08 04:01:00,1.7623,1.7626,1.76223,1.7626,3895790.0
2009-09-08 04:02:00,1.76259,1.76276,1.76251,1.76276,7217632.0
2009-09-08 04:03:00,1.76272,1.76272,1.76246,1.76257,22919382.0
2009-09-08 04:04:00,1.76263,1.7627,1.76257,1.76265,6940666.0
2009-09-08 04:05:00,1.76257,1.76257,1.76228,1.76228,5084388.0
2009-09-08 04:06:00,1.7622,1.7622,1.76177,1.76177,11160024.0
2009-09-08 04:07:00,1.76191,1.76203,1.7619,1.76203,17938200.0
2009-09-08 04:08:00,1.76203,1.76219,1.76202,1.76219,8902958.0
2009-09-08 04:09:00,1.76202,1.76205,1.76197,1.76199,6630657.0
2009-09-08 04:10:00,1.76203,1.76222,1.76203,1.7622,3737267.0
2009-09-08 04:11:00,1.76221,1.76233,1.76217,1.76233,15814568.0
2009-09-08 04:12:00,1.76232,1.76237,1.76224,1.76224,8397951.0
2009-09-08 04:13:00,1.76233,1.76242,1.76233,1.7624,5392144.0
2009-09-08 04:14:00,1.76235,1.76244,1.76234,1.76234,4713478.0
2009-09-08 04:15:00,1.76227,1.7625,1.76223,1.7625,6613454.0
2009-09-08 04:16:00,1.76256,1.76267,1.76243,1.76267,15255131.0
2009-09-08 04:17:00,1.76255,1.76282,1.76255,1.76281,9567113.0
2009-09-08 04:18:00,1.76283,1.76308,1.76283,1.76299,10480470.0
2009-09-08 04:19:00,1.76296,1.76296,1.76248,1.76248,9879432.0
2009-09-08 04:20:00,1.76244,1.76253,1.76189,1.76253,9597141.0
2009-09-08 04:21:00,1.76256,1.76256,1.76244,1.76247,7867695.0
2009-09-08 04:22:00,1.76241,1.76267,1.76241,1.76267,3731600.0
2009-09-08 04:23:00,1.76274,1.76274,1.76254,1.76254,6902370.0
2009-09-08 04:24:00,1.76256,1.76265,1.76248,1.76264,5564803.0
2009-09-08 04:25:00,1.76272,1.76284,1.76259,1.76264,5628895.0
2009-09-08 04:26:00,1.76249,1.76249,1.76214,1.76222,4550253.0
2009-09-08 04:27:00,1.76211,1.76224,1.76205,1.76205,7440483.0
2009-09-08 04:28:00,1.76197,1.76214,1.76197,1.76197,4525179.0
2009-09-08 04:29:00,1.76194,1.76205,1.76191,1.76197,9368259.0
2009-09-08 04:30:00,1.76193,1.76202,1.76188,1.76202,8852772.0
2009-09-08 04:31:00,1.762,1.76232,1.762,1.76208,13389234.0
2009-09-08 04:32:00,1.76206,1.76212,1.76192,1.76204,8659324.0
2009-09-08 04:33:00,1.76211,1.76224,1.76211,1.76223,7576449.0
2009-09-08 04:34:00,1.76219,1.76221,1.76208,1.76218,7865426.0
2009-09-08 04:35:00,1.76236,1.7625,1.76233,1.76233,30160575.0
2009-09-08 04:36:00,1.76222,1.76223,1.7621,1.7621,7566362.0
2009-09-08 04:37:00,1.76196,1.76196,1.76182,1.76182,29165850.0
2009-09-08 04:38:00,1.76184,1.76199,1.76184,1.7619,12812596.0
2009-09-08 04:39:00,1.76202,1.76213,1.76194,1.76204,6646268.0
2009-09-08 04:40:00,1.76221,1.76221,1.76209,1.76216,4867886.0
2009-09-08 04:41:00,1.76184,1.76184,1.7618,1.7618,6725398.0
2009-09-08 04:42:00,1.76203,1.76203,1.76186,1.76188,6725398.0
2009-09-08 04:43:00,1.76206,1.76206,1.76196,1.76199,6215798.0
2009-09-08 04:44:00,1.76201,1.76201,1.76185,1.76187,9813453.0
2009-09-08 04:45:00,1.76194,1.76213,1.76184,1.76213,8891072.0
2009-09-08 04:46:00,1.76217,1.76239,1.76217,1.76235,6110901.0
2009-09-08 04:47:00,1.76231,1.76231,1.76208,1.76208,10891959.0
2009-09-08 04:48:00,1.76208,1.76233,1.76208,1.76233,4370215.0
2009-09-08 04:49:00,1.7622,1.76228,1.76216,1.76216,9238635.0
2009-09-08 04:50:00,1.76211,1.76211,1.7619,1.76193,20229102.0
2009-09-08 04:51:00,1.7614,1.7614,1.7614,1.7614,6440092.0
2009-09-08 04:52:00,1.76189,1.76192,1.76166,1.76173,6440092.0
2009-09-08 04:53:00,1.76172,1.76186,1.76172,1.76186,6480816.0
2009-09-08 04:54:00,1.7617,1.76171,1.76169,1.7617,4887093.0
2009-09-08 04:55:00,1.76188,1.76205,1.76188,1.76205,4887093.0
2009-09-08 04:56:00,1.76206,1.76218,1.76206,1.76218,4294453.0
2009-09-08 04:57:00,1.76225,1.76226,1.76192,1.76202,9673506.0
2009-09-08 04:58:00,1.76208,1.76225,1.76181,1.76225,8257655.0
2009-09-08 04:59:00,1.7623,1.76259,1.7623,1.76259,12979722.0
2009-09-08 05:00:00,1.7626,1.7626,1.76209,1.76254,4362517.0
2009-09-08 05:01:00,1.7622,1.7622,1.76214,1.76217,3272127.0
2009-09-08 05:02:00,1.76269,1.76273,1.76262,1.76262,3272127.0
2009-09-08 05:03:00,1.76263,1.76263,1.7624,1.7624,5465551.0
2009-09-08 05:04:00,1.76238,1.76238,1.76217,1.76229,12115161.0
2009-09-08 05:05:00,1.76198,1.76201,1.76184,1.76184,8518812.0
2009-09-08 05:06:00,1.76204,1.76206,1.76204,1.76204,8518812.0
2009-09-08 05:07:00,1.76216,1.76246,1.76216,1.76246,8518812.0
2009-09-08 05:08:00,1.76239,1.76268,1.76239,1.76254,7550795.0
2009-09-08 05:09:00,1.76252,1.76253,1.76241,1.76241,14640360.0
2009-09-08 05:10:00,1.76236,1.76236,1.76209,1.76209,7164293.0
2009-09-08 05:11:00,1.76206,1.76206,1.7618,1.76188,10507952.0
2009-09-08 05:12:00,1.76193,1.7621,1.76193,1.76196,4004035.0
2009-09-08 05:13:00,1.76194,1.76194,1.76174,1.7618,5115443.0
2009-09-08 05:14:00,1.76174,1.76181,1.76152,1.76181,3712445.0
2009-09-08 05:15:00,1.7613,1.76134,1.76126,1.76134,5650749.0
2009-09-08 05:16:00,1.76192,1.76212,1.76192,1.76212,5650749.0
2009-09-08 05:17:00,1.76213,1.76219,1.76213,1.76213,24673010.0
2009-09-08 05:18:00,1.76137,1.76143,1.76137,1.76139,7136563.0
2009-09-08 05:19:00,1.76141,1.76143,1.7613,1.76133,7136563.0
2009-09-08 05:20:00,1.76201,1.76209,1.76186,1.76193,7136563.0
2009-09-08 05:21:00,1.76188,1.76189,1.76157,1.76157,16105696.0
2009-09-08 05:22:00,1.76147,1.76147,1.76116,1.76116,2065302.0
2009-09-08 05:23:00,1.76117,1.76145,1.76117,1.76145,23138317.0
2009-09-08 05:24:00,1.76124,1.76124,1.76115,1.76115,20025964.0
2009-09-08 05:25:00,1.76154,1.76165,1.76154,1.76164,20025964.0
2009-09-08 05:26:00,1.76141,1.76141,1.76141,1.76141,4524838.0
2009-09-08 05:27:00,1.7616,1.76163,1.76144,1.76163,4524838.0
2009-09-08 05:28:00,1.76137,1.76137,1.76137,1.76137,31746330.0
2009-09-08 05:29:00,1.76168,1.76223,1.76167,1.76203,31746330.0
2009-09-08 05:30:00,1.76198,1.76198,1.76172,1.76181,10329576.0
2009-09-08 05:31:00,1.76173,1.76182,1.76161,1.76182,1421341.0
2009-09-08 05:32:00,1.76189,1.76198,1.76177,1.76185,9386458.0
2009-09-08 05:33:00,1.76192,1.76193,1.76174,1.76174,3477718.0
2009-09-08 05:34:00,1.76179,1.76187,1.76174,1.76178,5685686.0
2009-09-08 05:35:00,1.76186,1.76192,1.76186,1.76191,6283686.0
2009-09-08 05:36:00,1.76196,1.76196,1.76175,1.76187,4026798.0
2009-09-08 05:37:00,1.76195,1.76195,1.76171,1.76171,13668756.0
2009-09-08 05:38:00,1.76159,1.76159,1.76139,1.76139,8661754.0
2009-09-08 05:39:00,1.76145,1.76148,1.7613,1.7613,7307191.0
2009-09-08 05:40:00,1.76139,1.76139,1.76076,1.76076,7807690.0
2009-09-08 05:41:00,1.76085,1.76108,1.76085,1.76108,9494586.0
2009-09-08 05:42:00,1.76106,1.76106,1.7608,1.76083,7471149.0
2009-09-08 05:43:00,1.76087,1.76091,1.76078,1.76091,12067915.0
2009-09-08 05:44:00,1.76107,1.76132,1.76106,1.76119,10701841.0
2009-09-08 05:45:00,1.76132,1.76132,1.76084,1.76084,3579323.0
2009-09-08 05:46:00,1.76082,1.76088,1.76079,1.76082,4720586.0
2009-09-08 05:47:00,1.76082,1.76085,1.76079,1.76081,32198442.0
2009-09-08 05:48:00,1.76083,1.761,1.76074,1.761,10989062.0
2009-09-08 05:49:00,1.7611,1.7612,1.76108,1.7612,8936514.0
2009-09-08 05:50:00,1.76123,1.76141,1.76123,1.7614,7942599.0
2009-09-08 05:51:00,1.76131,1.76131,1.76078,1.76078,30736448.0
2009-09-08 05:52:00,1.7606,1.76096,1.7606,1.76096,9127123.0
2009-09-08 05:53:00,1.76101,1.76102,1.76095,1.76102,4242627.0
2009-09-08 05:54:00,1.76106,1.76119,1.76105,1.76114,2746801.0
2009-09-08 05:55:00,1.76114,1.76114,1.76085,1.76085,5575869.0
2009-09-08 05:57:00,1.76096,1.76121,1.76096,1.76121,7762545.0
2009-09-08 05:58:00,1.76115,1.76136,1.76114,1.76119,7032831.0
2009-09-08 05:59:00,1.76112,1.76112,1.76102,1.76105,42485982.0
2009-09-08 06:00:00,1.76108,1.76118,1.76107,1.76107,4572098.0
2009-09-08 06:01:00,1.76103,1.76103,1.76088,1.76088,10491168.0
2009-09-08 06:02:00,1.7608,1.7608,1.76062,1.76062,3099498.0
2009-09-08 06:03:00,1.76085,1.761,1.76085,1.76097,25230150.0
2009-09-08 06:04:00,1.76099,1.76099,1.7608,1.76089,5888104.0
2009-09-08 06:05:00,1.76092,1.76099,1.76083,1.76091,8381629.0
2009-09-08 06:06:00,1.76096,1.76098,1.76093,1.76097,2144742.0
2009-09-08 06:07:00,1.76086,1.76088,1.76078,1.76088,6193462.0
2009-09-08 06:08:00,1.76098,1.761,1.76085,1.7609,16688540.0
2009-09-08 06:09:00,1.76083,1.76085,1.76052,1.76085,8611380.0
2009-09-08 06:10:00,1.76087,1.76102,1.76078,1.76102,8118909.0
2009-09-08 06:11:00,1.76105,1.76105,1.7609,1.76102,4338207.0
2009-09-08 06:12:00,1.76097,1.76097,1.76075,1.76083,2061169.0
2009-09-08 06:13:00,1.7607,1.76108,1.76063,1.76108,7568960.0
2009-09-08 06:14:00,1.76117,1.76148,1.76117,1.76148,6986625.0
2009-09-08 06:15:00,1.76142,1.76142,1.76116,1.76132,7065275.0
2009-09-08 06:16:00,1.76137,1.76148,1.76137,1.76148,5782177.0
2009-09-08 06:17:00,1.76151,1.76151,1.761,1.76124,10369139.0
2009-09-08 06:18:00,1.76132,1.76137,1.76132,1.76134,8144779.0
2009-09-08 06:19:00,1.76132,1.76132,1.76119,1.76119,10576449.0
2009-09-08 06:20:00,1.76114,1.76114,1.76082,1.76105,5736221.0
2009-09-08 06:21:00,1.761,1.7611,1.76096,1.7611,40699540.0
2009-09-08 06:22:00,1.76109,1.76119,1.76077,1.76094,16949630.0
2009-09-08 06:23:00,1.76085,1.76101,1.76075,1.76101,5564888.0
2009-09-08 06:24:00,1.76103,1.76119,1.76103,1.76119,6195640.0
2009-09-08 06:25:00,1.76115,1.76129,1.76109,1.76129,24854748.0
2009-09-08 06:26:00,1.76123,1.76144,1.76106,1.76139,6980282.0
2009-09-08 06:27:00,1.76155,1.76166,1.76155,1.76155,47685896.0
2009-09-08 06:28:00,1.7616,1.76165,1.76147,1.76157,15572503.0
2009-09-08 06:29:00,1.76156,1.76177,1.76156,1.76177,37918188.0
2009-09-08 06:30:00,1.76184,1.76187,1.76151,1.76156,11739052.0
2009-09-08 06:31:00,1.76154,1.76177,1.7615,1.76177,9886936.0
2009-09-08 06:32:00,1.76186,1.76196,1.76186,1.76196,6357496.0
2009-09-08 06:33:00,1.762,1.76206,1.76197,1.76199,56837914.0
2009-09-08 06:34:00,1.7619,1.7619,1.76169,1.76169,11998052.0
2009-09-08 06:35:00,1.76167,1.76178,1.76164,1.76178,30676932.0
2009-09-08 06:36:00,1.7617,1.7617,1.76121,1.76161,9161029.0
2009-09-08 06:37:00,1.76167,1.76171,1.76157,1.76168,12112543.0
2009-09-08 06:38:00,1.76169,1.76208,1.76156,1.76208,3189212.0
2009-09-08 06:39:00,1.76211,1.7622,1.76206,1.76206,25841972.0
2009-09-08 06:40:00,1.76205,1.7623,1.76205,1.7623,3151171.0
2009-09-08 06:41:00,1.76238,1.7625,1.76235,1.76245,6454587.0
2009-09-08 06:42:00,1.76248,1.76258,1.76238,1.76243,2988748.0
2009-09-08 06:43:00,1.76241,1.76242,1.76207,1.76209,24752160.0
2009-09-08 06:44:00,1.76214,1.76236,1.76211,1.76236,8457915.0
2009-09-08 06:45:00,1.76239,1.76246,1.76238,1.76238,16874183.0
2009-09-08 06:46:00,1.76235,1.76235,1.7622,1.76222,5348434.0
2009-09-08 06:47:00,1.76216,1.7622,1.76201,1.76201,7843250.0
2009-09-08 06:48:00,1.76196,1.76208,1.76186,1.76208,4154958.0
2009-09-08 06:49:00,1.76212,1.76222,1.76212,1.76222,22873149.0
2009-09-08 06:50:00,1.76221,1.76233,1.76212,1.76233,7743062.0
2009-09-08 06:51:00,1.76225,1.76225,1.76206,1.76206,24793482.0
2009-09-08 06:52:00,1.76209,1.76215,1.76192,1.76192,7902018.0
2009-09-08 06:53:00,1.762,1.76207,1.76167,1.76207,103451960.0
2009-09-08 06:54:00,1.76206,1.76206,1.76161,1.76202,8737080.0
2009-09-08 06:55:00,1.76206,1.76211,1.76199,1.76202,6136993.0
2009-09-08 06:56:00,1.76204,1.76213,1.7619,1.7619,12213945.0
2009-09-08 06:57:00,1.76192,1.76192,1.76169,1.76188,8086745.0
2009-09-08 06:58:00,1.76187,1.7619,1.76167,1.76167,14800911.0
2009-09-08 06:59:00,1.76153,1.76169,1.76147,1.76149,6881348.0
2009-09-08 07:00:00,1.76154,1.76172,1.76154,1.76166,9025996.0
2009-09-08 07:01:00,1.76176,1.76198,1.76175,1.76184,49288748.0
2009-09-08 07:02:00,1.76193,1.76209,1.76191,1.76209,10874762.0
2009-09-08 07:03:00,1.76217,1.76227,1.76213,1.76218,7469901.0
2009-09-08 07:04:00,1.76221,1.76237,1.76221,1.76229,3283005.0
2009-09-08 07:05:00,1.76245,1.76263,1.76245,1.76263,11428896.0
2009-09-08 07:06:00,1.76259,1.76262,1.76249,1.76262,11126679.0
2009-09-08 07:07:00,1.76262,1.76262,1.76218,1.76218,9890012.0
2009-09-08 07:08:00,1.76217,1.76249,1.76212,1.76249,10262772.0
2009-09-08 07:09:00,1.76251,1.76263,1.7625,1.76263,5427285.0
2009-09-08 07:10:00,1.76262,1.76281,1.76256,1.76281,12481832.0
2009-09-08 07:11:00,1.7628,1.76303,1.7628,1.76287,50685422.0
2009-09-08 07:12:00,1.76288,1.76304,1.76275,1.76304,7293897.0
2009-09-08 07:13:00,1.76297,1.76304,1.76268,1.76304,60332324.0
2009-09-08 07:14:00,1.76317,1.76325,1.76308,1.76314,4279776.0
2009-09-08 07:15:00,1.76318,1.76326,1.76317,1.76321,5979953.0
2009-09-08 07:16:00,1.76321,1.76332,1.76317,1.76332,9807852.0
2009-09-08 07:17:00,1.7633,1.76335,1.76327,1.76333,97243666.0
2009-09-08 07:18:00,1.76337,1.76343,1.76327,1.76327,11104461.0
2009-09-08 07:19:00,1.76337,1.76337,1.76325,1.76325,9727925.0
2009-09-08 07:20:00,1.76315,1.76316,1.76302,1.76307,63145030.0
2009-09-08 07:21:00,1.76306,1.76322,1.76306,1.76316,57417620.0
2009-09-08 07:22:00,1.76315,1.76315,1.76288,1.76288,7453175.0
2009-09-08 07:23:00,1.76277,1.76277,1.76244,1.76257,4127123.0
2009-09-08 07:24:00,1.76241,1.76245,1.76217,1.76245,4768432.0
2009-09-08 07:25:00,1.76255,1.76281,1.76255,1.76281,7099827.0
2009-09-08 07:26:00,1.76288,1.76304,1.76288,1.76295,8594734.0
2009-09-08 07:27:00,1.76293,1.76312,1.76293,1.76312,3392866.0
2009-09-08 07:28:00,1.76307,1.7631,1.76303,1.7631,12814119.0
2009-09-08 07:29:00,1.76307,1.7632,1.76295,1.7632,7624325.0
2009-09-08 07:30:00,1.76323,1.76334,1.76319,1.7632,7241160.0
2009-09-08 07:31:00,1.76322,1.76322,1.76313,1.76322,10511728.0
2009-09-08 07:32:00,1.76318,1.76338,1.76318,1.76323,9992957.0
2009-09-08 07:33:00,1.76348,1.76376,1.76348,1.76376,29896840.0
2009-09-08 07:34:00,1.76373,1.76373,1.76351,1.76367,3634364.0
2009-09-08 07:35:00,1.76365,1.76365,1.76335,1.76335,5001363.0
2009-09-08 07:36:00,1.76339,1.7634,1.76309,1.76309,9442546.0
2009-09-08 07:37:00,1.76333,1.76343,1.76333,1.76333,3219183.0
2009-09-08 07:38:00,1.76329,1.76332,1.76317,1.76332,9358967.0
2009-09-08 07:39:00,1.76337,1.76347,1.76337,1.76347,46514584.0
2009-09-08 07:40:00,1.76343,1.76343,1.76313,1.76325,16710959.0
2009-09-08 07:41:00,1.76335,1.76349,1.76335,1.76343,63927644.0
2009-09-08 07:42:00,1.76347,1.76349,1.76327,1.76327,11631045.0
2009-09-08 07:43:00,1.7632,1.76324,1.76311,1.76324,67697536.0
2009-09-08 07:44:00,1.76306,1.76337,1.76306,1.76325,7761988.0
2009-09-08 07:45:00,1.76325,1.76327,1.76313,1.76314,3826920.0
2009-09-08 07:46:00,1.76309,1.76323,1.76309,1.76319,4453044.0
2009-09-08 07:47:00,1.76336,1.7637,1.76336,1.7637,36389970.0
2009-09-08 07:48:00,1.76369,1.76388,1.76369,1.76387,8818379.0
2009-09-08 07:49:00,1.76397,1.76425,1.76377,1.76377,42698835.0
2009-09-08 07:50:00,1.76371,1.76375,1.76365,1.76373,4466059.0
2009-09-08 07:51:00,1.76377,1.76377,1.76353,1.76357,60242550.0
2009-09-08 07:52:00,1.76348,1.76348,1.76326,1.76326,21237972.0
2009-09-08 07:53:00,1.76332,1.76336,1.76317,1.76317,24430694.0
2009-09-08 07:54:00,1.76318,1.76321,1.76311,1.7632,12402989.0
2009-09-08 07:55:00,1.76322,1.76328,1.76321,1.76327,5986582.0
2009-09-08 07:56:00,1.76323,1.76323,1.76265,1.76271,7166033.0
2009-09-08 07:57:00,1.76295,1.76306,1.7629,1.76295,7341452.0
2009-09-08 07:58:00,1.76301,1.76315,1.76271,1.76315,16117712.0
2009-09-08 07:59:00,1.76311,1.76311,1.76294,1.76295,21921891.0
2009-09-08 08:00:00,1.76299,1.76309,1.76296,1.76305,4640806.0
2009-09-08 08:01:00,1.76301,1.7631,1.76298,1.7631,31418150.0
2009-09-08 08:02:00,1.76312,1.76328,1.76307,1.76323,14216319.0
2009-09-08 08:03:00,1.76325,1.76326,1.76317,1.76326,44745160.0
2009-09-08 08:04:00,1.7632,1.76329,1.76306,1.76322,5263314.0
2009-09-08 08:05:00,1.76313,1.76313,1.76295,1.76297,67321390.0
2009-09-08 08:06:00,1.76291,1.76316,1.76272,1.76316,8853616.0
2009-09-08 08:07:00,1.76312,1.76312,1.76274,1.76274,10443458.0
2009-09-08 08:08:00,1.76264,1.76272,1.76256,1.76256,7257221.0
2009-09-08 08:09:00,1.76259,1.76281,1.76259,1.76271,7165276.0
2009-09-08 08:10:00,1.76265,1.76265,1.76247,1.76247,124232040.0
2009-09-08 08:11:00,1.76244,1.76269,1.76244,1.76267,2950849.0
2009-09-08 08:12:00,1.7629,1.76319,1.76287,1.76319,3953631.0
2009-09-08 08:13:00,1.76328,1.76328,1.76287,1.76305,49619416.0
2009-09-08 08:14:00,1.76301,1.76301,1.7628,1.7629,7887712.0
2009-09-08 08:15:00,1.76286,1.76287,1.76272,1.76272,16229252.0
2009-09-08 08:16:00,1.76266,1.76266,1.76236,1.7624,18166355.0
2009-09-08 08:17:00,1.76233,1.76239,1.76211,1.7622,4180383.0
2009-09-08 08:18:00,1.76221,1.76221,1.76151,1.76193,33914536.0
2009-09-08 08:19:00,1.76207,1.76221,1.76207,1.7621,30630912.0
2009-09-08 08:20:00,1.76195,1.76209,1.76187,1.76187,3934299.0
2009-09-08 08:21:00,1.76166,1.76168,1.7614,1.76143,6683873.0
2009-09-08 08:22:00,1.76135,1.76135,1.76113,1.76127,12894211.0
2009-09-08 08:23:00,1.76128,1.76153,1.76128,1.76153,76820575.0
2009-09-08 08:24:00,1.76168,1.76186,1.76167,1.76175,2965139.0
2009-09-08 08:25:00,1.76171,1.76171,1.76105,1.76105,14109692.0
2009-09-08 08:26:00,1.76099,1.76099,1.76069,1.76069,4965252.0
2009-09-08 08:27:00,1.76075,1.76075,1.75988,1.75998,44866160.0
2009-09-08 08:28:00,1.75998,1.76014,1.75998,1.76008,3615978.0
2009-09-08 08:29:00,1.76021,1.7604,1.76021,1.76031,4971518.0
2009-09-08 08:30:00,1.76023,1.76035,1.76017,1.76017,8690802.0
2009-09-08 08:31:00,1.76018,1.76077,1.76018,1.76055,32585571.0
2009-09-08 08:32:00,1.7606,1.7611,1.7606,1.7611,5206858.0
2009-09-08 08:33:00,1.76111,1.76146,1.76111,1.76146,7837111.0
2009-09-08 08:34:00,1.76162,1.76184,1.76137,1.76137,5637544.0
2009-09-08 08:35:00,1.76142,1.76175,1.7614,1.76175,18360300.0
2009-09-08 08:36:00,1.76174,1.76187,1.76173,1.76178,5021496.0
2009-09-08 08:37:00,1.7618,1.76213,1.76167,1.76213,20197078.0
2009-09-08 08:38:00,1.76217,1.76233,1.7621,1.7621,2649644.0
2009-09-08 08:39:00,1.76213,1.76213,1.76193,1.76195,9233045.0
2009-09-08 08:40:00,1.76191,1.76191,1.76153,1.76153,12761397.0
2009-09-08 08:41:00,1.76145,1.76145,1.76118,1.76118,4632767.0
2009-09-08 08:42:00,1.76106,1.76129,1.76102,1.76129,11985320.0
2009-09-08 08:43:00,1.76127,1.76142,1.76119,1.76139,10406976.0
2009-09-08 08:44:00,1.76146,1.76153,1.76138,1.76141,9791175.0
2009-09-08 08:45:00,1.76147,1.76171,1.76147,1.76171,3663632.0
2009-09-08 08:46:00,1.76173,1.76187,1.76173,1.76179,7518386.0
2009-09-08 08:47:00,1.76176,1.76176,1.76161,1.76167,44868720.0
2009-09-08 08:48:00,1.76179,1.76199,1.76179,1.76199,3426031.0
2009-09-08 08:49:00,1.762,1.762,1.7618,1.7618,5881448.0
2009-09-08 08:50:00,1.76164,1.76201,1.76164,1.76201,5056037.0
2009-09-08 08:51:00,1.7622,1.76237,1.76213,1.76213,11574272.0
2009-09-08 08:52:00,1.7619,1.76193,1.76177,1.7618,10160789.0
2009-09-08 08:53:00,1.76179,1.76191,1.76177,1.76189,8550476.0
2009-09-08 08:54:00,1.76196,1.76245,1.76196,1.76245,9676812.0
2009-09-08 08:55:00,1.76241,1.76241,1.7622,1.76224,10831791.0
2009-09-08 08:56:00,1.76219,1.7622,1.76202,1.76216,35182271.0
2009-09-08 08:57:00,1.7623,1.76249,1.76226,1.76242,103270314.0
2009-09-08 08:58:00,1.76248,1.76248,1.76217,1.76222,4304067.0
2009-09-08 08:59:00,1.7622,1.76234,1.762,1.76234,11311427.0
2009-09-08 09:00:00,1.76254,1.76272,1.76252,1.76252,21616157.0
2009-09-08 09:01:00,1.76251,1.76251,1.76153,1.76153,33663360.0
2009-09-08 09:02:00,1.76132,1.76133,1.76118,1.76118,5279174.0
2009-09-08 09:03:00,1.76111,1.76113,1.76088,1.76104,42604486.0
2009-09-08 09:04:00,1.76099,1.76116,1.76098,1.7611,8113878.0
2009-09-08 09:05:00,1.7611,1.76114,1.7609,1.76114,4057109.0
2009-09-08 09:06:00,1.76106,1.76106,1.76073,1.76073,6876965.0
2009-09-08 09:07:00,1.76069,1.76071,1.76033,1.76054,32974625.0
2009-09-08 09:08:00,1.76049,1.7605,1.76037,1.76037,6480854.0
2009-09-08 09:09:00,1.76023,1.76034,1.76013,1.76013,9644941.0
2009-09-08 09:10:00,1.76015,1.76015,1.76005,1.76006,3221705.0
2009-09-08 09:11:00,1.76004,1.76004,1.75986,1.75989,2449676.0
2009-09-08 09:12:00,1.75985,1.75985,1.7596,1.7598,7123872.0
2009-09-08 09:13:00,1.75982,1.76013,1.75982,1.7599,66380440.0
2009-09-08 09:14:00,1.75997,1.76,1.75964,1.75988,3843427.0
2009-09-08 09:15:00,1.75979,1.75979,1.75949,1.75949,92772966.0
2009-09-08 09:16:00,1.75923,1.75936,1.75919,1.75921,10072706.0
2009-09-08 09:17:00,1.75922,1.75939,1.75911,1.7593,4157921.0
2009-09-08 09:18:00,1.7593,1.75951,1.7593,1.75951,1494641.0
2009-09-08 09:19:00,1.75953,1.75984,1.75953,1.75984,5686633.0
2009-09-08 09:20:00,1.75989,1.76005,1.75965,1.75984,12219820.0
2009-09-08 09:21:00,1.75985,1.76007,1.7598,1.76007,2844449.0
2009-09-08 09:22:00,1.76005,1.7601,1.75999,1.75999,17423350.0
2009-09-08 09:23:00,1.75993,1.7601,1.75989,1.75998,4645827.0
2009-09-08 09:24:00,1.75993,1.75993,1.75963,1.75991,11310548.0
2009-09-08 09:25:00,1.75991,1.75999,1.75979,1.75989,7401524.0
2009-09-08 09:26:00,1.75991,1.76009,1.75985,1.76004,5379478.0
2009-09-08 09:27:00,1.76011,1.76032,1.76011,1.76014,69273160.0
2009-09-08 09:28:00,1.76009,1.76011,1.76001,1.76003,5159234.0
2009-09-08 09:29:00,1.75999,1.75999,1.7595,1.7597,70116816.0
2009-09-08 09:30:00,1.75955,1.75966,1.75946,1.75947,18025784.0
2009-09-08 09:31:00,1.75949,1.75949,1.75933,1.75934,9233818.0
2009-09-08 09:32:00,1.75938,1.75961,1.75938,1.7596,5149676.0
2009-09-08 09:33:00,1.75957,1.76012,1.75957,1.76007,21598236.0
2009-09-08 09:34:00,1.76003,1.7602,1.76,1.76,4187453.0
2009-09-08 09:35:00,1.75986,1.7601,1.75984,1.75994,13693384.0
2009-09-08 09:36:00,1.75999,1.76016,1.75999,1.76013,6569908.0
2009-09-08 09:37:00,1.76012,1.76014,1.75992,1.76,5091489.0
2009-09-08 09:38:00,1.75996,1.76002,1.7598,1.76001,5581682.0
2009-09-08 09:39:00,1.75999,1.75999,1.75969,1.75974,5493308.0
2009-09-08 09:40:00,1.75964,1.75966,1.75959,1.75966,11461668.0
2009-09-08 09:41:00,1.7596,1.7596,1.7592,1.75943,10418044.0
2009-09-08 09:42:00,1.75936,1.75938,1.75927,1.75938,5627310.0
2009-09-08 09:43:00,1.75948,1.75969,1.75948,1.75969,17055298.0
2009-09-08 09:44:00,1.75979,1.75988,1.75976,1.75976,5870221.0
2009-09-08 09:45:00,1.7598,1.75991,1.75971,1.75991,132680916.0
2009-09-08 09:46:00,1.75988,1.76006,1.75985,1.76002,2791398.0
2009-09-08 09:47:00,1.76003,1.7602,1.76,1.7602,4746563.0
2009-09-08 09:48:00,1.76024,1.76064,1.76024,1.76064,8408490.0
2009-09-08 09:49:00,1.76067,1.76092,1.76067,1.76081,11513977.0
2009-09-08 09:50:00,1.76101,1.76111,1.76096,1.76109,8427592.0
2009-09-08 09:51:00,1.76114,1.76139,1.76112,1.76129,5811738.0
2009-09-08 09:52:00,1.76127,1.76173,1.76127,1.76173,9784716.0
2009-09-08 09:53:00,1.76175,1.76245,1.76174,1.76228,49175550.0
2009-09-08 09:54:00,1.76225,1.76225,1.762,1.762,4499768.0
2009-09-08 09:55:00,1.76201,1.76201,1.7614,1.7614,40559442.0
2009-09-08 09:56:00,1.76137,1.76137,1.76121,1.76121,14643234.0
2009-09-08 09:57:00,1.76125,1.76131,1.7611,1.7611,3689806.0
2009-09-08 09:58:00,1.7612,1.76126,1.76112,1.76126,3159816.0
2009-09-08 09:59:00,1.76135,1.76149,1.76135,1.76149,5309768.0
2009-09-08 10:00:00,1.76152,1.7617,1.76151,1.76155,5968158.0
2009-09-08 10:01:00,1.76182,1.76212,1.76182,1.76193,47752107.0
2009-09-08 10:02:00,1.76195,1.76222,1.76195,1.7622,11108718.0
2009-09-08 10:03:00,1.76211,1.76288,1.76211,1.76288,5940333.0
2009-09-08 10:04:00,1.7629,1.76351,1.7629,1.76351,11129776.0
2009-09-08 10:05:00,1.76338,1.76341,1.76311,1.76338,3072685.0
2009-09-08 10:06:00,1.76337,1.76364,1.76337,1.76364,21408041.0
2009-09-08 10:07:00,1.76365,1.76379,1.76341,1.76341,5999439.0
2009-09-08 10:08:00,1.7638,1.76401,1.7638,1.76401,4744611.0
2009-09-08 10:09:00,1.76405,1.76414,1.76404,1.76414,5601366.0
2009-09-08 10:10:00,1.76416,1.76427,1.76415,1.76418,10080575.0
2009-09-08 10:11:00,1.76435,1.76454,1.7643,1.7643,40157440.0
2009-09-08 10:12:00,1.76419,1.76455,1.76419,1.76455,8189239.0
2009-09-08 10:13:00,1.76459,1.76487,1.76459,1.76487,13643444.0
2009-09-08 10:14:00,1.76486,1.7651,1.7648,1.76507,9845104.0
2009-09-08 10:15:00,1.76509,1.76529,1.76508,1.76529,10165120.0
2009-09-08 10:16:00,1.76528,1.76551,1.76528,1.76551,16582149.0
2009-09-08 10:17:00,1.7655,1.76617,1.7655,1.76617,94105948.0
2009-09-08 10:18:00,1.76619,1.7663,1.76619,1.7663,5785025.0
2009-09-08 10:19:00,1.76635,1.76649,1.76635,1.76644,5280498.0
2009-09-08 10:20:00,1.76653,1.76711,1.76653,1.76687,44869530.0
2009-09-08 10:21:00,1.76684,1.76689,1.76676,1.76676,3021048.0
2009-09-08 10:22:00,1.76679,1.76679,1.76651,1.76651,15130542.0
2009-09-08 10:23:00,1.76662,1.76679,1.76662,1.76674,4962042.0
2009-09-08 10:24:00,1.7668,1.76698,1.76672,1.76698,5670004.0
2009-09-08 10:25:00,1.76694,1.76715,1.76694,1.76715,12299796.0
2009-09-08 10:26:00,1.76719,1.76733,1.767,1.76716,5461919.0
2009-09-08 10:27:00,1.76706,1.76706,1.7669,1.7669,10936249.0
2009-09-08 10:28:00,1.76689,1.76706,1.76689,1.76696,47747664.0
2009-09-08 10:29:00,1.76696,1.76696,1.76655,1.76655,4448829.0
2009-09-08 10:30:00,1.76649,1.76675,1.76625,1.76675,8418580.0
2009-09-08 10:31:00,1.7668,1.76715,1.7668,1.76715,111141320.0
2009-09-08 10:32:00,1.76726,1.76759,1.76726,1.76759,8214699.0
2009-09-08 10:33:00,1.76767,1.76837,1.76767,1.76837,15877124.0
2009-09-08 10:34:00,1.76844,1.76876,1.76844,1.76876,4709510.0
2009-09-08 10:35:00,1.76882,1.7693,1.76882,1.7693,8723572.0
2009-09-08 10:36:00,1.76934,1.76968,1.76934,1.76965,10566506.0
2009-09-08 10:37:00,1.76973,1.76977,1.76907,1.76962,2153717.0
2009-09-08 10:38:00,1.76965,1.76965,1.7694,1.76944,6952916.0
2009-09-08 10:39:00,1.76945,1.76945,1.76926,1.76927,2852569.0
2009-09-08 10:40:00,1.76913,1.76929,1.76905,1.76905,5373060.0
2009-09-08 10:41:00,1.76903,1.76904,1.76887,1.76887,5349940.0
2009-09-08 10:42:00,1.76876,1.76876,1.76861,1.76861,2947967.0
2009-09-08 10:43:00,1.76857,1.76857,1.76791,1.76804,55883256.0
2009-09-08 10:44:00,1.76784,1.76784,1.76765,1.76778,7092427.0
2009-09-08 10:45:00,1.76782,1.76784,1.76769,1.7678,3776015.0
2009-09-08 10:46:00,1.76763,1.76763,1.76753,1.76756,6824926.0
2009-09-08 10:47:00,1.76753,1.76753,1.7673,1.7673,11384160.0
2009-09-08 10:48:00,1.76731,1.76748,1.76728,1.76748,5366199.0
2009-09-08 10:49:00,1.76738,1.76784,1.76738,1.76776,4863119.0
2009-09-08 10:50:00,1.76779,1.76814,1.76779,1.76795,14124985.0
2009-09-08 10:51:00,1.76799,1.76801,1.7679,1.76794,8345286.0
2009-09-08 10:52:00,1.76783,1.7681,1.76778,1.7681,11820754.0
2009-09-08 10:53:00,1.76812,1.76818,1.76807,1.76809,29900384.0
2009-09-08 10:54:00,1.76818,1.76856,1.76818,1.76851,7029648.0
2009-09-08 10:55:00,1.7685,1.7685,1.76829,1.76847,9518842.0
2009-09-08 10:56:00,1.76851,1.76884,1.76851,1.76881,6860733.0
2009-09-08 10:57:00,1.76865,1.76888,1.76865,1.76868,3820964.0
2009-09-08 10:58:00,1.76876,1.76894,1.76876,1.76892,6534045.0
2009-09-08 10:59:00,1.76904,1.76914,1.76901,1.76913,5585654.0
2009-09-08 11:00:00,1.76918,1.76934,1.76914,1.76914,9968805.0
2009-09-08 11:01:00,1.76918,1.76928,1.76889,1.76889,3522129.0
2009-09-08 11:02:00,1.76883,1.76883,1.76855,1.76868,20382683.0
2009-09-08 11:03:00,1.7687,1.76886,1.7687,1.76883,31237080.0
2009-09-08 11:04:00,1.7687,1.76882,1.76849,1.76849,7511523.0
2009-09-08 11:05:00,1.76846,1.76846,1.76827,1.7684,5187501.0
2009-09-08 11:06:00,1.76846,1.76854,1.7683,1.76844,4226052.0
2009-09-08 11:07:00,1.76852,1.7686,1.76846,1.76846,5663890.0
2009-09-08 11:08:00,1.76834,1.76834,1.76805,1.76805,3069626.0
2009-09-08 11:09:00,1.76817,1.76862,1.76817,1.76862,6249807.0
2009-09-08 11:10:00,1.76873,1.76885,1.76871,1.76871,33726708.0
2009-09-08 11:11:00,1.76868,1.76885,1.76868,1.76881,4486649.0
2009-09-08 11:12:00,1.76886,1.76886,1.76867,1.76876,16677198.0
2009-09-08 11:13:00,1.76874,1.76874,1.76836,1.76836,6187686.0
2009-09-08 11:14:00,1.76832,1.76837,1.76829,1.76829,12076044.0
2009-09-08 11:15:00,1.76823,1.76829,1.7681,1.76828,24479237.0
2009-09-08 11:16:00,1.76831,1.76844,1.76831,1.76844,3034462.0
2009-09-08 11:17:00,1.76809,1.76868,1.76809,1.76845,30346051.0
2009-09-08 11:18:00,1.76855,1.76872,1.76828,1.76872,19396071.0
2009-09-08 11:19:00,1.76874,1.76874,1.76855,1.76866,12809235.0
2009-09-08 11:20:00,1.76873,1.76889,1.76873,1.76887,43199728.0
2009-09-08 11:21:00,1.76882,1.76882,1.76856,1.76857,7422512.0
2009-09-08 11:22:00,1.7684,1.7686,1.76838,1.76838,6397547.0
2009-09-08 11:23:00,1.76838,1.76838,1.76815,1.76829,4716902.0
2009-09-08 11:24:00,1.76829,1.76838,1.76821,1.76821,4122725.0
2009-09-08 11:25:00,1.76817,1.76835,1.76795,1.76795,19922304.0
2009-09-08 11:26:00,1.76791,1.76791,1.76772,1.76772,7915069.0
2009-09-08 11:27:00,1.76767,1.76767,1.76704,1.7671,105966224.0
2009-09-08 11:28:00,1.76707,1.76707,1.7669,1.7669,5290425.0
2009-09-08 11:29:00,1.76687,1.76696,1.76687,1.76696,8254964.0
2009-09-08 11:30:00,1.76683,1.76687,1.76675,1.76687,8668988.0
2009-09-08 11:31:00,1.76686,1.76686,1.76667,1.76667,24041841.0
2009-09-08 11:32:00,1.76666,1.76679,1.76666,1.76667,6232871.0
2009-09-08 11:33:00,1.76669,1.76694,1.76669,1.76692,16031829.0
2009-09-08 11:34:00,1.76698,1.76705,1.76697,1.76697,9982972.0
2009-09-08 11:35:00,1.76688,1.7669,1.76641,1.7669,6734223.0
2009-09-08 11:36:00,1.76693,1.76707,1.76689,1.76689,6377692.0
2009-09-08 11:37:00,1.7669,1.767,1.76677,1.767,6553277.0
2009-09-08 11:38:00,1.76665,1.76696,1.76665,1.76695,23023708.0
2009-09-08 11:39:00,1.76713,1.7672,1.76703,1.76703,25037174.0
2009-09-08 11:40:00,1.76691,1.76699,1.76687,1.76696,13077111.0
2009-09-08 11:41:00,1.76698,1.76712,1.7668,1.7668,63614280.0
2009-09-08 11:42:00,1.7667,1.7667,1.76639,1.76639,9366856.0
2009-09-08 11:43:00,1.76637,1.76638,1.76623,1.76623,8791275.0
2009-09-08 11:44:00,1.76614,1.76615,1.76601,1.76603,9463594.0
2009-09-08 11:45:00,1.76599,1.76599,1.76586,1.76592,12692794.0
2009-09-08 11:46:00,1.76599,1.7662,1.76599,1.7662,10881010.0
2009-09-08 11:47:00,1.76616,1.76629,1.76616,1.76629,10731489.0
2009-09-08 11:48:00,1.7663,1.76649,1.76624,1.76649,5197578.0
2009-09-08 11:49:00,1.76655,1.76714,1.76655,1.76714,13949160.0
2009-09-08 11:50:00,1.7671,1.76725,1.76706,1.76725,3194052.0
2009-09-08 11:51:00,1.76729,1.76766,1.76729,1.76766,27891886.0
2009-09-08 11:52:00,1.7676,1.76775,1.7676,1.76774,9460086.0
2009-09-08 11:53:00,1.76779,1.76789,1.76778,1.76786,3468156.0
2009-09-08 11:54:00,1.7679,1.76803,1.76785,1.76803,6855839.0
2009-09-08 11:55:00,1.76807,1.76819,1.76806,1.76819,4838607.0
2009-09-08 11:56:00,1.76818,1.76833,1.76818,1.76832,8168687.0
2009-09-08 11:57:00,1.76842,1.76867,1.76842,1.76867,30537491.0
2009-09-08 11:58:00,1.76858,1.7686,1.76848,1.76848,4814158.0
2009-09-08 11:59:00,1.76844,1.76852,1.76838,1.7684,6343050.0
2009-09-08 12:00:00,1.76866,1.76956,1.76866,1.7694,31456856.0
2009-09-08 12:01:00,1.76946,1.76991,1.76946,1.76991,3979785.0
2009-09-08 12:02:00,1.77004,1.77089,1.77004,1.7708,27950910.0
2009-09-08 12:03:00,1.77076,1.77076,1.77043,1.77043,10982324.0
2009-09-08 12:04:00,1.77059,1.77059,1.77004,1.77004,28502475.0
2009-09-08 12:05:00,1.76984,1.76984,1.76956,1.76958,3794233.0
2009-09-08 12:06:00,1.76938,1.76951,1.76804,1.76939,6321673.0
2009-09-08 12:07:00,1.76939,1.76962,1.76939,1.76962,16743212.0
2009-09-08 12:08:00,1.76961,1.76976,1.76961,1.76976,14835654.0
2009-09-08 12:09:00,1.76978,1.76992,1.76978,1.76992,4836733.0
2009-09-08 12:10:00,1.76994,1.77008,1.76952,1.77008,6170915.0
2009-09-08 12:11:00,1.77012,1.77019,1.77011,1.77019,6416600.0
2009-09-08 12:12:00,1.77024,1.7704,1.77023,1.7704,17246077.0
2009-09-08 12:13:00,1.77044,1.77099,1.77044,1.77099,32834788.0
2009-09-08 12:14:00,1.77093,1.77112,1.77093,1.77112,4741904.0
2009-09-08 12:15:00,1.77114,1.77127,1.77112,1.77127,4954719.0
2009-09-08 12:16:00,1.77129,1.77145,1.77129,1.77143,3686132.0
2009-09-08 12:17:00,1.77145,1.77157,1.77131,1.77149,12689455.0
2009-09-08 12:18:00,1.77157,1.7717,1.77151,1.77151,14731398.0
2009-09-08 12:19:00,1.77177,1.77193,1.77172,1.77193,11180083.0
2009-09-08 12:20:00,1.77193,1.77193,1.7716,1.7716,8082750.0
2009-09-08 12:21:00,1.77164,1.77164,1.77143,1.77143,17080059.0
2009-09-08 12:22:00,1.77136,1.77149,1.77136,1.77149,4151007.0
2009-09-08 12:23:00,1.77149,1.77184,1.77149,1.77182,162461520.0
2009-09-08 12:24:00,1.77174,1.77186,1.77149,1.77149,4955292.0
2009-09-08 12:25:00,1.77156,1.77156,1.77126,1.77127,3968646.0
2009-09-08 12:26:00,1.7713,1.7713,1.77114,1.77114,7319050.0
2009-09-08 12:27:00,1.77111,1.77112,1.77083,1.77088,7012741.0
2009-09-08 12:28:00,1.77093,1.77093,1.77077,1.77077,7215705.0
2009-09-08 12:29:00,1.77075,1.77075,1.77054,1.77057,8896073.0
2009-09-08 12:30:00,1.77055,1.77055,1.77031,1.77038,3793071.0
2009-09-08 12:31:00,1.77026,1.77037,1.77011,1.77019,2357855.0
2009-09-08 12:32:00,1.77014,1.77021,1.77005,1.77011,11237667.0
2009-09-08 12:33:00,1.77005,1.77027,1.77005,1.77027,17594464.0
2009-09-08 12:34:00,1.77033,1.77051,1.77033,1.77051,5840705.0
2009-09-08 12:35:00,1.77048,1.77079,1.77048,1.77074,8824193.0
2009-09-08 12:36:00,1.77087,1.77106,1.77032,1.77106,5728329.0
2009-09-08 12:37:00,1.77115,1.7712,1.77108,1.7712,16932870.0
2009-09-08 12:38:00,1.77127,1.77136,1.77121,1.77121,7529271.0
2009-09-08 12:39:00,1.77115,1.77115,1.7709,1.77091,18802230.0
2009-09-08 12:40:00,1.77092,1.77098,1.77083,1.77097,7587555.0
2009-09-08 12:41:00,1.7709,1.77105,1.77083,1.77105,8679382.0
2009-09-08 12:42:00,1.77095,1.77111,1.77077,1.77087,7444994.0
2009-09-08 12:43:00,1.77075,1.77075,1.77054,1.7707,4149076.0
2009-09-08 12:44:00,1.77061,1.77077,1.77036,1.77064,5644417.0
2009-09-08 12:45:00,1.77056,1.77056,1.77027,1.77027,7322326.0
2009-09-08 12:46:00,1.77028,1.77028,1.77007,1.77014,13610098.0
2009-09-08 12:47:00,1.77002,1.77003,1.76976,1.76981,14031853.0
2009-09-08 12:48:00,1.76995,1.76999,1.76972,1.76995,13198275.0
2009-09-08 12:49:00,1.77007,1.77007,1.76987,1.77,18206181.0
2009-09-08 12:50:00,1.77,1.77012,1.77,1.77011,5987556.0
2009-09-08 12:51:00,1.77013,1.77026,1.76988,1.77026,34563390.0
2009-09-08 12:52:00,1.77034,1.77046,1.77032,1.77046,5308225.0
2009-09-08 12:53:00,1.77037,1.77066,1.77037,1.77066,5677608.0
2009-09-08 12:54:00,1.77068,1.77083,1.77068,1.77083,2969030.0
2009-09-08 12:55:00,1.7707,1.77098,1.7707,1.77098,7716571.0
2009-09-08 12:56:00,1.77105,1.77105,1.77099,1.77101,29148990.0
2009-09-08 12:57:00,1.77106,1.77106,1.77086,1.77098,9351429.0
2009-09-08 12:58:00,1.77105,1.77105,1.77097,1.77098,6029239.0
2009-09-08 12:59:00,1.77087,1.77094,1.77082,1.77082,6120822.0
2009-09-08 13:00:00,1.77073,1.77084,1.77067,1.77083,6980769.0
2009-09-08 13:01:00,1.77086,1.77092,1.77066,1.77075,39737567.0
2009-09-08 13:02:00,1.77074,1.77074,1.77058,1.77058,5135505.0
2009-09-08 13:03:00,1.77055,1.77067,1.77051,1.77053,11694072.0
2009-09-08 13:04:00,1.77057,1.77081,1.77057,1.77073,9811660.0
2009-09-08 13:05:00,1.77082,1.77114,1.77082,1.77114,13798669.0
2009-09-08 13:06:00,1.7712,1.77133,1.77114,1.77125,10005266.0
2009-09-08 13:07:00,1.77129,1.77143,1.77129,1.7714,6254578.0
2009-09-08 13:08:00,1.77128,1.7713,1.77113,1.77113,5530485.0
2009-09-08 13:09:00,1.77113,1.77113,1.77091,1.77091,21334360.0
2009-09-08 13:10:00,1.77083,1.77084,1.77068,1.7708,4760848.0
2009-09-08 13:11:00,1.77084,1.77084,1.77075,1.77084,14771438.0
2009-09-08 13:12:00,1.77081,1.77081,1.77053,1.77053,4187407.0
2009-09-08 13:13:00,1.77064,1.77064,1.77037,1.77037,6275942.0
2009-09-08 13:14:00,1.77042,1.77044,1.77012,1.77018,6433248.0
2009-09-08 13:15:00,1.77009,1.77013,1.7698,1.7698,6311096.0
2009-09-08 13:16:00,1.76979,1.77,1.76979,1.76995,3037293.0
2009-09-08 13:17:00,1.76999,1.77025,1.76999,1.77025,8453683.0
2009-09-08 13:18:00,1.77029,1.77045,1.77029,1.77045,4575315.0
2009-09-08 13:19:00,1.77059,1.77069,1.77049,1.77069,11726637.0
2009-09-08 13:20:00,1.77081,1.77099,1.77081,1.77085,8331403.0
2009-09-08 13:21:00,1.77088,1.77088,1.77074,1.77088,12312902.0
2009-09-08 13:22:00,1.77099,1.7711,1.77092,1.77092,26988395.0
2009-09-08 13:23:00,1.77082,1.77097,1.77072,1.77097,11792298.0
2009-09-08 13:24:00,1.77104,1.7715,1.77082,1.7715,10713171.0
2009-09-08 13:25:00,1.77153,1.77159,1.77151,1.77151,5858296.0
2009-09-08 13:26:00,1.7716,1.77207,1.77154,1.77207,5444359.0
2009-09-08 13:27:00,1.772,1.77214,1.77189,1.77214,21634646.0
2009-09-08 13:28:00,1.77216,1.77216,1.77163,1.77163,7726765.0
2009-09-08 13:29:00,1.77166,1.77174,1.77163,1.77164,10909321.0
2009-09-08 13:30:00,1.77165,1.77165,1.77144,1.77148,4732328.0
2009-09-08 13:31:00,1.7715,1.77156,1.77003,1.77003,11739647.0
2009-09-08 13:32:00,1.77148,1.77148,1.77132,1.77135,2601140.0
2009-09-08 13:33:00,1.77133,1.77146,1.7713,1.77141,14342839.0
2009-09-08 13:34:00,1.77154,1.7718,1.77154,1.7718,7351023.0
2009-09-08 13:35:00,1.77181,1.77196,1.77175,1.77196,3836020.0
2009-09-08 13:36:00,1.7719,1.77207,1.77061,1.77207,5885857.0
2009-09-08 13:37:00,1.77204,1.77298,1.77204,1.77266,46358121.0
2009-09-08 13:38:00,1.7727,1.77279,1.7726,1.77273,20992682.0
2009-09-08 13:39:00,1.77261,1.77264,1.77247,1.77257,3345146.0
2009-09-08 13:40:00,1.7725,1.7725,1.77224,1.77226,9335797.0
2009-09-08 13:41:00,1.77224,1.77224,1.77197,1.77197,4510117.0
2009-09-08 13:42:00,1.7719,1.77194,1.77176,1.77182,5976559.0
2009-09-08 13:43:00,1.77189,1.77225,1.77189,1.77225,8552531.0
2009-09-08 13:44:00,1.77227,1.77231,1.77215,1.77231,18772347.0
2009-09-08 13:45:00,1.77227,1.77249,1.77227,1.77248,6870198.0
2009-09-08 13:46:00,1.77253,1.77267,1.77235,1.77242,12183859.0
2009-09-08 13:47:00,1.77242,1.77242,1.77207,1.77217,38269044.0
2009-09-08 13:48:00,1.77216,1.77216,1.77196,1.77205,5708317.0
2009-09-08 13:49:00,1.77204,1.7725,1.77204,1.7725,32824764.0
2009-09-08 13:50:00,1.77258,1.7728,1.77257,1.7728,8043248.0
2009-09-08 13:51:00,1.77272,1.77272,1.77248,1.77248,4032364.0
2009-09-08 13:52:00,1.7724,1.7724,1.77213,1.77236,8400922.0
2009-09-08 13:53:00,1.7724,1.77251,1.77231,1.77231,58553768.0
2009-09-08 13:54:00,1.77214,1.77228,1.77193,1.77193,4385863.0
2009-09-08 13:55:00,1.77181,1.77182,1.77172,1.77176,9084065.0
2009-09-08 13:56:00,1.77169,1.77184,1.77134,1.77184,5179997.0
2009-09-08 13:57:00,1.7718,1.7718,1.77167,1.77172,9559272.0
2009-09-08 13:58:00,1.77176,1.77176,1.77142,1.77142,17836808.0
2009-09-08 13:59:00,1.77155,1.77161,1.77144,1.77144,12792512.0
2009-09-08 14:00:00,1.7713,1.77138,1.77123,1.77123,7341167.0
2009-09-08 14:01:00,1.77113,1.77145,1.77112,1.77127,4899875.0
2009-09-08 14:02:00,1.77125,1.77129,1.77102,1.77102,50413605.0
2009-09-08 14:03:00,1.77098,1.77098,1.77086,1.77097,25197256.0
2009-09-08 14:04:00,1.77101,1.77115,1.77096,1.77115,3528384.0
2009-09-08 14:05:00,1.77112,1.77117,1.77102,1.77106,47040839.0
2009-09-08 14:06:00,1.77118,1.7714,1.77118,1.7714,4932852.0
2009-09-08 14:07:00,1.77154,1.77171,1.77153,1.77171,12479488.0
2009-09-08 14:08:00,1.77165,1.77165,1.7715,1.77154,12046100.0
2009-09-08 14:09:00,1.77144,1.77144,1.77111,1.77128,7863635.0
2009-09-08 14:10:00,1.77134,1.77153,1.77134,1.77142,4834038.0
2009-09-08 14:11:00,1.77143,1.77149,1.77122,1.77149,12758521.0
2009-09-08 14:12:00,1.77135,1.77167,1.77135,1.77167,4497026.0
2009-09-08 14:13:00,1.77177,1.77185,1.77173,1.77185,10703048.0
2009-09-08 14:14:00,1.77182,1.77182,1.77139,1.77139,14488296.0
2009-09-08 14:15:00,1.77145,1.7719,1.77145,1.7719,6445277.0
2009-09-08 14:16:00,1.77199,1.77207,1.77191,1.77193,7306365.0
2009-09-08 14:17:00,1.77201,1.77243,1.77201,1.77238,7393109.0
2009-09-08 14:18:00,1.7725,1.77266,1.77247,1.77265,9044920.0
2009-09-08 14:19:00,1.77272,1.77287,1.77269,1.77285,9323920.0
2009-09-08 14:20:00,1.77274,1.77315,1.77274,1.77301,3158976.0
2009-09-08 14:21:00,1.77296,1.77296,1.77252,1.77252,13519564.0
2009-09-08 14:22:00,1.77252,1.77252,1.77221,1.77223,2958828.0
2009-09-08 14:23:00,1.7722,1.7722,1.77186,1.77186,7720858.0
2009-09-08 14:24:00,1.77164,1.77175,1.77164,1.77168,6886971.0
2009-09-08 14:25:00,1.77156,1.77156,1.77131,1.7715,11379811.0
2009-09-08 14:26:00,1.77156,1.77163,1.77141,1.77157,4839440.0
2009-09-08 14:27:00,1.77154,1.77154,1.77138,1.77142,17153815.0
2009-09-08 14:28:00,1.77127,1.77129,1.77107,1.77107,11706577.0
2009-09-08 14:29:00,1.77103,1.77105,1.77089,1.77105,3655609.0
2009-09-08 14:30:00,1.77101,1.77139,1.77101,1.77133,7345471.0
2009-09-08 14:31:00,1.77144,1.77144,1.77107,1.77113,10085423.0
2009-09-08 14:32:00,1.77114,1.77114,1.77095,1.77095,12416884.0
2009-09-08 14:33:00,1.77098,1.77164,1.77098,1.77154,20744000.0
2009-09-08 14:34:00,1.7715,1.7716,1.77139,1.7716,3320111.0
2009-09-08 14:35:00,1.7717,1.77187,1.77155,1.77155,81894685.0
2009-09-08 14:36:00,1.77145,1.77173,1.77145,1.77173,4369038.0
2009-09-08 14:37:00,1.77172,1.77172,1.77143,1.77151,4634526.0
2009-09-08 14:38:00,1.77145,1.77145,1.77125,1.77136,2302713.0
2009-09-08 14:39:00,1.77149,1.77164,1.77147,1.77164,5395419.0
2009-09-08 14:40:00,1.77167,1.77189,1.77158,1.77189,7724855.0
2009-09-08 14:41:00,1.77191,1.77191,1.77174,1.77174,5860954.0
2009-09-08 14:42:00,1.77173,1.77173,1.77145,1.77157,8228746.0
2009-09-08 14:43:00,1.7714,1.7714,1.77126,1.77132,3488512.0
2009-09-08 14:44:00,1.77139,1.77152,1.77122,1.77122,54780462.0
2009-09-08 14:45:00,1.77115,1.77135,1.77115,1.77135,52064013.0
2009-09-08 14:46:00,1.77137,1.77156,1.77137,1.77156,6231704.0
2009-09-08 14:47:00,1.77154,1.77159,1.77138,1.77149,5309453.0
2009-09-08 14:48:00,1.77158,1.7717,1.77153,1.77167,10851737.0
2009-09-08 14:49:00,1.77164,1.77179,1.77164,1.77164,15560307.0
2009-09-08 14:50:00,1.77172,1.77186,1.77172,1.77176,6062315.0
2009-09-08 14:51:00,1.77176,1.77212,1.77176,1.77212,41065713.0
2009-09-08 14:52:00,1.77217,1.7723,1.77172,1.7723,14183487.0
2009-09-08 14:53:00,1.77243,1.77264,1.77229,1.77264,9745295.0
2009-09-08 14:54:00,1.77268,1.77302,1.77268,1.77302,2716634.0
2009-09-08 14:55:00,1.77309,1.77332,1.77307,1.77332,3478721.0
2009-09-08 14:56:00,1.77312,1.77335,1.77296,1.77296,16480993.0
2009-09-08 14:57:00,1.77286,1.77297,1.77264,1.77264,12161813.0
2009-09-08 14:58:00,1.77255,1.77266,1.77242,1.77258,13912525.0
2009-09-08 14:59:00,1.77268,1.77287,1.77268,1.77274,34972160.0
2009-09-08 15:00:00,1.77272,1.77272,1.77254,1.77254,16070333.0
2009-09-08 15:01:00,1.7725,1.7725,1.77224,1.7723,52634887.0
2009-09-08 15:02:00,1.77234,1.77272,1.77234,1.77272,11310288.0
2009-09-08 15:03:00,1.77279,1.77303,1.77279,1.77303,3879315.0
2009-09-08 15:04:00,1.77302,1.77302,1.77277,1.77296,15567780.0
2009-09-08 15:05:00,1.77297,1.77305,1.77292,1.773,7641824.0
2009-09-08 15:06:00,1.77291,1.77291,1.77272,1.77276,2198772.0
2009-09-08 15:07:00,1.77266,1.77273,1.77259,1.77273,20525010.0
2009-09-08 15:08:00,1.77287,1.77301,1.77276,1.77276,5229563.0
2009-09-08 15:09:00,1.77281,1.77287,1.77261,1.77275,7954267.0
2009-09-08 15:10:00,1.7726,1.7726,1.77234,1.77246,47482117.0
2009-09-08 15:11:00,1.77249,1.77257,1.7724,1.7724,4002450.0
2009-09-08 15:12:00,1.77227,1.7723,1.77208,1.77208,5621516.0
2009-09-08 15:13:00,1.772,1.77204,1.77193,1.77195,14002016.0
2009-09-08 15:14:00,1.77188,1.7719,1.77175,1.77181,3819332.0
2009-09-08 15:15:00,1.77181,1.77181,1.77154,1.77165,5500505.0
2009-09-08 15:16:00,1.77158,1.77158,1.77131,1.77133,6980651.0
2009-09-08 15:17:00,1.77135,1.77137,1.77129,1.77136,80567100.0
2009-09-08 15:18:00,1.77135,1.77152,1.77135,1.77152,15740497.0
2009-09-08 15:19:00,1.77157,1.77208,1.77157,1.77196,48893052.0
2009-09-08 15:20:00,1.77191,1.77192,1.7717,1.7717,13811179.0
2009-09-08 15:21:00,1.77172,1.77172,1.77149,1.77149,6564156.0
2009-09-08 15:22:00,1.77142,1.77143,1.77104,1.77104,3547964.0
2009-09-08 15:23:00,1.77104,1.77104,1.7706,1.77086,5612789.0
2009-09-08 15:24:00,1.77087,1.77087,1.77062,1.77073,8704676.0
2009-09-08 15:25:00,1.77068,1.77068,1.77057,1.77057,8573866.0
2009-09-08 15:26:00,1.77052,1.77052,1.77022,1.77022,16179482.0
2009-09-08 15:27:00,1.7702,1.7702,1.76998,1.77019,28265458.0
2009-09-08 15:28:00,1.7703,1.77054,1.7703,1.77046,40865712.0
2009-09-08 15:29:00,1.77035,1.7707,1.77008,1.7707,10697693.0
2009-09-08 15:30:00,1.77079,1.77111,1.77079,1.77087,6097070.0
2009-09-08 15:31:00,1.77081,1.77081,1.77065,1.77065,7600205.0
2009-09-08 15:32:00,1.77053,1.77061,1.77043,1.77049,9148547.0
2009-09-08 15:33:00,1.77049,1.77053,1.77045,1.77046,25711488.0
2009-09-08 15:34:00,1.77047,1.77088,1.77038,1.77088,4353832.0
2009-09-08 15:35:00,1.77097,1.77118,1.77095,1.77118,5288281.0
2009-09-08 15:36:00,1.77104,1.77107,1.7709,1.7709,8443254.0
2009-09-08 15:37:00,1.77091,1.77091,1.77072,1.77084,2778846.0
2009-09-08 15:38:00,1.77087,1.77111,1.77082,1.77111,11079790.0
2009-09-08 15:39:00,1.77114,1.77114,1.77099,1.77111,2736530.0
2009-09-08 15:40:00,1.77111,1.77114,1.77099,1.77114,94413804.0
2009-09-08 15:41:00,1.77125,1.77181,1.77125,1.77163,44636928.0
2009-09-08 15:42:00,1.7717,1.77203,1.7717,1.77203,3639414.0
2009-09-08 15:43:00,1.77206,1.77301,1.77206,1.77301,17038385.0
2009-09-08 15:44:00,1.77303,1.77308,1.77271,1.77282,8135425.0
2009-09-08 15:45:00,1.77285,1.77285,1.7723,1.77273,87407441.0
2009-09-08 15:46:00,1.7728,1.77292,1.77273,1.77285,6363890.0
2009-09-08 15:47:00,1.77281,1.77302,1.77276,1.77302,5879922.0
2009-09-08 15:48:00,1.77306,1.77334,1.77298,1.77334,8839955.0
2009-09-08 15:49:00,1.77327,1.77327,1.77298,1.77298,5838907.0
2009-09-08 15:50:00,1.77303,1.77316,1.77297,1.77297,28617306.0
2009-09-08 15:51:00,1.77288,1.77291,1.77282,1.77282,9716200.0
2009-09-08 15:52:00,1.77274,1.77286,1.77267,1.77286,7612975.0
2009-09-08 15:53:00,1.77293,1.7732,1.77293,1.77307,2895315.0
2009-09-08 15:54:00,1.77317,1.7732,1.77312,1.77313,28291824.0
2009-09-08 15:55:00,1.77303,1.77329,1.77303,1.77328,4703954.0
2009-09-08 15:56:00,1.77327,1.77343,1.77327,1.77342,2608734.0
2009-09-08 15:57:00,1.77359,1.77359,1.77342,1.7735,5776534.0
2009-09-08 15:58:00,1.7736,1.77395,1.7736,1.77386,3249091.0
2009-09-08 15:59:00,1.77382,1.77467,1.77382,1.77444,27769140.0
2009-09-08 16:00:00,1.77455,1.77466,1.77439,1.77439,14095300.0
2009-09-08 16:01:00,1.77428,1.77451,1.7742,1.77451,10874038.0
2009-09-08 16:02:00,1.77461,1.77469,1.7745,1.7745,4762944.0
2009-09-08 16:03:00,1.77464,1.77502,1.77464,1.77502,7662741.0
2009-09-08 16:04:00,1.77499,1.77531,1.77482,1.77531,5900314.0
2009-09-08 16:05:00,1.77525,1.77526,1.77503,1.77526,3108628.0
2009-09-08 16:06:00,1.77517,1.77523,1.77512,1.7752,51634050.0
2009-09-08 16:07:00,1.77516,1.77516,1.77474,1.77474,7595435.0
2009-09-08 16:08:00,1.77469,1.77478,1.77463,1.77477,15037614.0
2009-09-08 16:09:00,1.77472,1.77472,1.77445,1.77452,7410071.0
2009-09-08 16:10:00,1.77441,1.77454,1.77432,1.77454,3187472.0
2009-09-08 16:11:00,1.77458,1.77461,1.77439,1.7746,24711215.0
2009-09-08 16:12:00,1.77443,1.77443,1.77428,1.77436,3208983.0
2009-09-08 16:13:00,1.77445,1.7746,1.77439,1.7746,7285578.0
2009-09-08 16:14:00,1.77462,1.77471,1.77449,1.77449,7563806.0
2009-09-08 16:15:00,1.77437,1.77437,1.77416,1.77435,25255812.0
2009-09-08 16:16:00,1.77431,1.77431,1.77407,1.77407,4324793.0
2009-09-08 16:17:00,1.77407,1.77422,1.77404,1.77413,7926279.0
2009-09-08 16:18:00,1.77412,1.77422,1.77411,1.77415,16168264.0
2009-09-08 16:19:00,1.77423,1.77444,1.77423,1.77444,8746562.0
2009-09-08 16:20:00,1.77446,1.7746,1.77446,1.7746,7419260.0
2009-09-08 16:21:00,1.77472,1.77472,1.77449,1.77449,5865852.0
2009-09-08 16:22:00,1.7746,1.77462,1.77432,1.77432,13126462.0
2009-09-08 16:23:00,1.77435,1.77435,1.77421,1.77421,4899015.0
2009-09-08 16:24:00,1.77416,1.77417,1.77399,1.77399,3376101.0
2009-09-08 16:25:00,1.77405,1.77405,1.77395,1.77395,4594643.0
2009-09-08 16:26:00,1.77388,1.77392,1.77376,1.7739,2602854.0
2009-09-08 16:27:00,1.77403,1.77415,1.77403,1.77405,6102140.0
2009-09-08 16:28:00,1.77407,1.77407,1.77364,1.77376,5601919.0
2009-09-08 16:29:00,1.77378,1.77383,1.77371,1.77381,5758020.0
2009-09-08 16:30:00,1.77378,1.77431,1.77378,1.77431,5112641.0
2009-09-08 16:31:00,1.77433,1.77463,1.77427,1.77463,2819245.0
2009-09-08 16:32:00,1.77468,1.7757,1.77468,1.77544,27937000.0
2009-09-08 16:33:00,1.77541,1.77541,1.77504,1.77507,68690052.0
2009-09-08 16:34:00,1.77514,1.77519,1.775,1.77519,10916955.0
2009-09-08 16:35:00,1.77513,1.77539,1.77513,1.77517,101559960.0
2009-09-08 16:36:00,1.77519,1.77519,1.77497,1.77497,5210651.0
2009-09-08 16:37:00,1.77491,1.77491,1.77452,1.77452,12088117.0
2009-09-08 16:38:00,1.77444,1.77444,1.774,1.774,16398080.0
2009-09-08 16:39:00,1.77394,1.77394,1.77356,1.77356,23248620.0
2009-09-08 16:40:00,1.7735,1.7735,1.77278,1.77278,8298909.0
2009-09-08 16:41:00,1.77271,1.77339,1.77271,1.77339,13936320.0
2009-09-08 16:42:00,1.77342,1.77366,1.7734,1.77366,2578225.0
2009-09-08 16:43:00,1.77366,1.77385,1.77354,1.77385,11125963.0
2009-09-08 16:44:00,1.7738,1.77408,1.77367,1.77367,49105236.0
2009-09-08 16:45:00,1.77366,1.77377,1.77354,1.77363,5525930.0
2009-09-08 16:46:00,1.7736,1.77379,1.7736,1.77376,10348129.0
2009-09-08 16:47:00,1.7738,1.7745,1.7738,1.7745,42347530.0
2009-09-08 16:48:00,1.77448,1.77478,1.77448,1.77459,12166436.0
2009-09-08 16:49:00,1.77457,1.77458,1.77447,1.77447,4958975.0
2009-09-08 16:50:00,1.77443,1.77443,1.77367,1.77378,12834360.0
2009-09-08 16:51:00,1.77383,1.77394,1.77383,1.77394,10287399.0
2009-09-08 16:52:00,1.77391,1.77408,1.77391,1.77408,11032051.0
2009-09-08 16:53:00,1.77415,1.77427,1.7741,1.77426,3989105.0
2009-09-08 16:54:00,1.77433,1.77451,1.77426,1.77451,5824147.0
2009-09-08 16:55:00,1.77448,1.77467,1.77446,1.77446,6981686.0
2009-09-08 16:56:00,1.77468,1.77507,1.77468,1.77507,48726468.0
2009-09-08 16:57:00,1.7751,1.77527,1.7751,1.77527,7933841.0
2009-09-08 16:58:00,1.77528,1.77557,1.77528,1.77542,38063585.0
2009-09-08 16:59:00,1.7755,1.77569,1.77545,1.77569,9155028.0
2009-09-08 17:00:00,1.77564,1.77579,1.77564,1.77578,5563269.0
2009-09-08 17:01:00,1.77579,1.77598,1.77573,1.77574,11144386.0
2009-09-08 17:02:00,1.77565,1.77566,1.77548,1.77566,9324279.0
2009-09-08 17:03:00,1.77564,1.77566,1.77555,1.77557,95280079.0
2009-09-08 17:04:00,1.77537,1.77563,1.77532,1.77563,2536627.0
2009-09-08 17:05:00,1.77565,1.77565,1.77514,1.77556,8684294.0
2009-09-08 17:06:00,1.77562,1.77564,1.77551,1.77564,16324193.0
2009-09-08 17:07:00,1.77564,1.77566,1.77551,1.77561,11623960.0
2009-09-08 17:08:00,1.77564,1.77584,1.77564,1.77571,6070596.0
2009-09-08 17:09:00,1.77576,1.77599,1.77576,1.77599,5513883.0
2009-09-08 17:10:00,1.77608,1.77609,1.77597,1.77603,3970853.0
2009-09-08 17:11:00,1.77599,1.77618,1.77599,1.77609,6885094.0
2009-09-08 17:12:00,1.77611,1.7764,1.77611,1.7764,11502064.0
2009-09-08 17:13:00,1.7765,1.77675,1.77638,1.77638,15534500.0
2009-09-08 17:14:00,1.77641,1.7765,1.77639,1.77641,10243392.0
2009-09-08 17:15:00,1.77648,1.77668,1.7764,1.77668,5825001.0
2009-09-08 17:16:00,1.77659,1.77661,1.7764,1.7764,62362079.0
2009-09-08 17:17:00,1.77634,1.77674,1.77634,1.77674,5436558.0
2009-09-08 17:18:00,1.77671,1.77697,1.77671,1.77697,5027141.0
2009-09-08 17:19:00,1.77542,1.77681,1.77542,1.77658,5335102.0
2009-09-08 17:20:00,1.77669,1.77669,1.77654,1.77656,4149366.0
2009-09-08 17:21:00,1.77652,1.77652,1.77637,1.77637,4799010.0
2009-09-08 17:22:00,1.77634,1.77634,1.7759,1.77627,2136415.0
2009-09-08 17:23:00,1.77628,1.77633,1.77625,1.77628,3374133.0
2009-09-08 17:24:00,1.77632,1.77632,1.77603,1.77603,4928914.0
2009-09-08 17:25:00,1.77596,1.77637,1.77596,1.77628,19594228.0
2009-09-08 17:26:00,1.77623,1.77624,1.7761,1.77624,34824279.0
2009-09-08 17:27:00,1.77626,1.77647,1.77622,1.77633,5536422.0
2009-09-08 17:28:00,1.77624,1.77624,1.77585,1.77585,7118276.0
2009-09-08 17:29:00,1.77586,1.77586,1.7756,1.7756,33951750.0
2009-09-08 17:30:00,1.7756,1.7756,1.77547,1.77547,7572338.0
2009-09-08 17:31:00,1.77544,1.77544,1.77523,1.77532,4755017.0
2009-09-08 17:32:00,1.77534,1.77534,1.77518,1.77518,17112798.0
2009-09-08 17:33:00,1.77513,1.77514,1.77485,1.77498,5468717.0
2009-09-08 17:34:00,1.77491,1.77498,1.77473,1.77498,16778374.0
2009-09-08 17:35:00,1.77503,1.77521,1.77498,1.77521,8327292.0
2009-09-08 17:36:00,1.77525,1.77536,1.77509,1.77536,10278959.0
2009-09-08 17:37:00,1.77541,1.77556,1.77514,1.77514,3123408.0
2009-09-08 17:38:00,1.77559,1.77569,1.77559,1.77569,3318837.0
2009-09-08 17:39:00,1.77568,1.77633,1.77566,1.77633,4872615.0
2009-09-08 17:40:00,1.77635,1.77646,1.77632,1.77646,12172249.0
2009-09-08 17:41:00,1.77649,1.77671,1.77648,1.77671,17697200.0
2009-09-08 17:42:00,1.77668,1.7768,1.77668,1.7768,4676980.0
2009-09-08 17:43:00,1.77671,1.77698,1.77665,1.77672,14181110.0
2009-09-08 17:44:00,1.77667,1.77667,1.77627,1.77661,19421864.0
2009-09-08 17:45:00,1.7766,1.77682,1.77644,1.77682,13023157.0
2009-09-08 17:46:00,1.77682,1.77709,1.77682,1.77687,13834240.0
2009-09-08 17:47:00,1.77683,1.77694,1.77679,1.77686,4557883.0
2009-09-08 17:48:00,1.77681,1.77686,1.7767,1.77679,6873986.0
2009-09-08 17:49:00,1.77686,1.77696,1.7768,1.77692,5536133.0
2009-09-08 17:50:00,1.77691,1.77693,1.77671,1.77693,9494016.0
2009-09-08 17:51:00,1.77709,1.77758,1.77709,1.77758,22449979.0
2009-09-08 17:52:00,1.77766,1.77766,1.77758,1.77759,2227071.0
2009-09-08 17:53:00,1.7776,1.77766,1.77747,1.77766,3288093.0
2009-09-08 17:54:00,1.77749,1.77752,1.77731,1.77731,4596859.0
2009-09-08 17:55:00,1.77722,1.77722,1.77684,1.77684,37049845.0
2009-09-08 17:56:00,1.7769,1.777,1.77684,1.77688,14008497.0
2009-09-08 17:57:00,1.77694,1.77702,1.77691,1.77699,13423877.0
2009-09-08 17:58:00,1.7769,1.77698,1.77682,1.77685,5609652.0
2009-09-08 17:59:00,1.77679,1.77679,1.77648,1.77663,4242907.0
2009-09-08 18:00:00,1.77654,1.77654,1.77638,1.77638,16846623.0
2009-09-08 18:01:00,1.77635,1.77637,1.77619,1.77637,3437144.0
2009-09-08 18:02:00,1.77637,1.77653,1.77609,1.77629,16844620.0
2009-09-08 18:03:00,1.77633,1.77634,1.77615,1.77634,3983767.0
2009-09-08 18:04:00,1.77645,1.77663,1.77645,1.77663,6513328.0
2009-09-08 18:05:00,1.77663,1.77683,1.77663,1.77683,26697222.0
2009-09-08 18:06:00,1.77678,1.77706,1.77678,1.77706,9177720.0
2009-09-08 18:07:00,1.77706,1.7773,1.77706,1.7773,11579630.0
2009-09-08 18:08:00,1.7773,1.7773,1.77704,1.77704,8069619.0
2009-09-08 18:09:00,1.7771,1.77713,1.7771,1.77711,2867441.0
2009-09-08 18:10:00,1.77713,1.77718,1.77711,1.77718,22291386.0
2009-09-08 18:11:00,1.77728,1.77745,1.77727,1.77736,11319231.0
2009-09-08 18:12:00,1.7773,1.7773,1.77705,1.77721,24141168.0
2009-09-08 18:13:00,1.7773,1.77746,1.77722,1.77746,17569050.0
2009-09-08 18:14:00,1.77754,1.77755,1.77719,1.77735,4731106.0
2009-09-08 18:15:00,1.77729,1.77729,1.777,1.777,4265486.0
2009-09-08 18:16:00,1.77719,1.77722,1.77701,1.77722,8076423.0
2009-09-08 18:17:00,1.77716,1.77716,1.77656,1.77687,11515711.0
2009-09-08 18:18:00,1.77686,1.77718,1.77686,1.77718,8178753.0
2009-09-08 18:19:00,1.77717,1.77717,1.77693,1.77693,24170112.0
2009-09-08 18:20:00,1.77695,1.77703,1.77655,1.77703,11149570.0
2009-09-08 18:21:00,1.77717,1.77722,1.77701,1.77701,9967019.0
2009-09-08 18:22:00,1.77691,1.77717,1.77664,1.77693,4997134.0
2009-09-08 18:23:00,1.77683,1.77683,1.77662,1.77679,3911414.0
2009-09-08 18:24:00,1.77675,1.77675,1.77518,1.77654,3348726.0
2009-09-08 18:25:00,1.7765,1.77659,1.77643,1.77656,8969789.0
2009-09-08 18:26:00,1.77667,1.77691,1.77667,1.77688,5869809.0
2009-09-08 18:27:00,1.77696,1.77696,1.77672,1.77672,18755100.0
2009-09-08 18:28:00,1.77665,1.77665,1.77645,1.77663,10689096.0
2009-09-08 18:29:00,1.77661,1.77661,1.77518,1.77643,15084417.0
2009-09-08 18:30:00,1.77633,1.77633,1.77604,1.77604,3698657.0
2009-09-08 18:31:00,1.7761,1.77613,1.77598,1.77598,12365848.0
2009-09-08 18:32:00,1.77599,1.77599,1.77584,1.77584,13959607.0
2009-09-08 18:33:00,1.77585,1.77585,1.77558,1.7757,4547434.0
2009-09-08 18:34:00,1.7757,1.7757,1.77553,1.77553,6260158.0
2009-09-08 18:35:00,1.77547,1.77556,1.77542,1.77551,35222130.0
2009-09-08 18:36:00,1.77562,1.77589,1.77555,1.77589,11384103.0
2009-09-08 18:37:00,1.7759,1.77638,1.7759,1.77638,6825780.0
2009-09-08 18:38:00,1.7764,1.77665,1.7764,1.77665,3783600.0
2009-09-08 18:39:00,1.77672,1.77715,1.77672,1.77706,5057841.0
2009-09-08 18:40:00,1.77706,1.77706,1.77665,1.77665,5838796.0
2009-09-08 18:41:00,1.77653,1.77653,1.77632,1.77641,4479925.0
2009-09-08 18:42:00,1.7764,1.77658,1.7764,1.77653,5490550.0
2009-09-08 18:43:00,1.77658,1.77702,1.77658,1.77702,30855618.0
2009-09-08 18:44:00,1.777,1.777,1.77686,1.77689,3272864.0
2009-09-08 18:45:00,1.77695,1.77695,1.77678,1.77679,5637134.0
2009-09-08 18:46:00,1.77689,1.77698,1.77688,1.77688,6865184.0
2009-09-08 18:47:00,1.77696,1.77712,1.77696,1.77706,9884119.0
2009-09-08 18:48:00,1.77709,1.77732,1.77703,1.77732,4462581.0
2009-09-08 18:49:00,1.77728,1.77753,1.77728,1.77752,23844393.0
2009-09-08 18:50:00,1.77752,1.77788,1.77752,1.77769,58381362.0
2009-09-08 18:51:00,1.77766,1.77776,1.77766,1.77769,54332802.0
2009-09-08 18:52:00,1.7775,1.77767,1.77745,1.77754,11737593.0
2009-09-08 18:53:00,1.77759,1.77759,1.77674,1.77674,20268999.0
2009-09-08 18:54:00,1.77678,1.77691,1.77672,1.77691,5424626.0
2009-09-08 18:55:00,1.77686,1.77686,1.77657,1.7767,12368569.0
2009-09-08 18:56:00,1.77662,1.77662,1.77623,1.77623,1942736.0
2009-09-08 18:57:00,1.77633,1.77658,1.77633,1.77641,9366211.0
2009-09-08 18:58:00,1.77634,1.77634,1.77616,1.77621,12428816.0
2009-09-08 18:59:00,1.77618,1.77622,1.77601,1.77622,7314683.0
2009-09-08 19:00:00,1.77619,1.77619,1.77586,1.77591,6989636.0
2009-09-08 19:01:00,1.77591,1.7762,1.77588,1.7762,5714727.0
2009-09-08 19:02:00,1.77626,1.77639,1.77622,1.77629,11448376.0
2009-09-08 19:03:00,1.77618,1.77618,1.77593,1.77593,4559605.0
2009-09-08 19:04:00,1.77596,1.77597,1.77581,1.77581,1860800.0
2009-09-08 19:05:00,1.77565,1.77575,1.77553,1.77575,4919035.0
2009-09-08 19:06:00,1.77587,1.77604,1.77556,1.77595,13435882.0
2009-09-08 19:07:00,1.77597,1.77599,1.77579,1.77599,4418776.0
2009-09-08 19:08:00,1.77601,1.77635,1.77601,1.77635,5116940.0
2009-09-08 19:09:00,1.77638,1.77651,1.77637,1.77641,33235004.0
2009-09-08 19:10:00,1.77638,1.77661,1.77637,1.77652,4700424.0
2009-09-08 19:11:00,1.77646,1.77646,1.77608,1.77624,14725618.0
2009-09-08 19:12:00,1.77615,1.77615,1.77604,1.77608,82183492.0
2009-09-08 19:13:00,1.77606,1.77611,1.77597,1.77611,2773597.0
2009-09-08 19:14:00,1.77605,1.77614,1.77602,1.77614,6044839.0
2009-09-08 19:15:00,1.77619,1.77633,1.77617,1.77627,11942543.0
2009-09-08 19:16:00,1.77634,1.77652,1.7763,1.7763,6373480.0
2009-09-08 19:17:00,1.77618,1.77627,1.77614,1.77614,14869580.0
2009-09-08 19:18:00,1.77618,1.77634,1.77616,1.77634,2833844.0
2009-09-08 19:19:00,1.77649,1.77673,1.77647,1.77663,7554548.0
2009-09-08 19:20:00,1.77658,1.77686,1.77656,1.77686,5256435.0
2009-09-08 19:21:00,1.77691,1.77699,1.77682,1.77699,7539884.0
2009-09-08 19:22:00,1.77696,1.77714,1.77696,1.77714,18030284.0
2009-09-08 19:23:00,1.77722,1.77728,1.77703,1.77703,6705858.0
2009-09-08 19:24:00,1.77703,1.77722,1.77703,1.77711,6515038.0
2009-09-08 19:25:00,1.77719,1.7773,1.77715,1.77719,37781226.0
2009-09-08 19:26:00,1.77707,1.77707,1.77658,1.77658,6973415.0
2009-09-08 19:27:00,1.77631,1.77642,1.77606,1.77606,11461003.0
2009-09-08 19:28:00,1.77599,1.77605,1.77593,1.77605,4670264.0
2009-09-08 19:29:00,1.77612,1.77633,1.77612,1.77633,10803103.0
2009-09-08 19:30:00,1.77642,1.77673,1.77642,1.77673,9152504.0
2009-09-08 19:31:00,1.77672,1.7768,1.77659,1.77677,4077518.0
2009-09-08 19:32:00,1.7769,1.77715,1.7769,1.77714,12743188.0
2009-09-08 19:33:00,1.77716,1.77727,1.7771,1.7771,7406474.0
2009-09-08 19:34:00,1.77703,1.7771,1.77694,1.77702,4017573.0
2009-09-08 19:35:00,1.77702,1.77716,1.77702,1.77716,4144250.0
2009-09-08 19:36:00,1.7772,1.77739,1.77718,1.77739,8141834.0
2009-09-08 19:37:00,1.77743,1.77744,1.77728,1.77744,5244900.0
2009-09-08 19:38:00,1.77746,1.77747,1.77739,1.77747,9651816.0
2009-09-08 19:39:00,1.77742,1.77742,1.77714,1.77732,16583686.0
2009-09-08 19:40:00,1.77728,1.77728,1.77681,1.77689,6276303.0
2009-09-08 19:41:00,1.77677,1.77693,1.77666,1.77693,10795005.0
2009-09-08 19:42:00,1.77693,1.77705,1.77693,1.77701,5063170.0
2009-09-08 19:43:00,1.77687,1.77704,1.77681,1.77696,3500390.0
2009-09-08 19:44:00,1.77708,1.77731,1.77708,1.77731,8531867.0
2009-09-08 19:45:00,1.77735,1.77735,1.77723,1.77723,15663396.0
2009-09-08 19:46:00,1.77715,1.77742,1.77715,1.77742,5721092.0
2009-09-08 19:47:00,1.77745,1.77754,1.77733,1.77753,19304372.0
2009-09-08 19:48:00,1.77753,1.77776,1.77753,1.77761,3097277.0
2009-09-08 19:49:00,1.77774,1.77774,1.77757,1.77761,15054776.0
2009-09-08 19:50:00,1.77753,1.77753,1.77711,1.77711,18440536.0
2009-09-08 19:51:00,1.77712,1.77736,1.77712,1.77736,47069920.0
2009-09-08 19:52:00,1.77752,1.77766,1.77752,1.77766,15481755.0
2009-09-08 19:53:00,1.7777,1.7777,1.77762,1.77764,10008859.0
2009-09-08 19:54:00,1.77763,1.77796,1.77761,1.77789,4370589.0
2009-09-08 19:55:00,1.7781,1.77832,1.7779,1.77832,8256881.0
2009-09-08 19:56:00,1.77838,1.77852,1.77831,1.77833,4739877.0
2009-09-08 19:57:00,1.77821,1.7783,1.7782,1.7782,8020864.0
2009-09-08 19:58:00,1.77827,1.77831,1.77819,1.77819,25502820.0
2009-09-08 19:59:00,1.77809,1.77809,1.77783,1.77791,6607473.0
2009-09-08 20:00:00,1.77795,1.77801,1.77788,1.77792,13503352.0
2009-09-08 20:01:00,1.77806,1.77809,1.7779,1.77807,11030807.0
2009-09-08 20:02:00,1.77805,1.77821,1.77805,1.7782,16123418.0
2009-09-08 20:03:00,1.77818,1.77832,1.77809,1.77822,7860656.0
2009-09-08 20:04:00,1.77831,1.77844,1.77831,1.77841,13962311.0
2009-09-08 20:05:00,1.7784,1.77841,1.77829,1.77841,4506495.0
2009-09-08 20:06:00,1.77835,1.77835,1.7768,1.77815,5009828.0
2009-09-08 20:07:00,1.77811,1.77819,1.77811,1.77819,8499743.0
2009-09-08 20:08:00,1.77819,1.77819,1.77804,1.77818,9486787.0
2009-09-08 20:09:00,1.77817,1.77817,1.77795,1.77795,9705555.0
2009-09-08 20:10:00,1.77783,1.77787,1.77775,1.77787,10482120.0
2009-09-08 20:11:00,1.77789,1.77831,1.77789,1.77831,12085054.0
2009-09-08 20:12:00,1.77832,1.77844,1.77827,1.77832,10103516.0
2009-09-08 20:13:00,1.77848,1.7786,1.77848,1.7785,12810183.0
2009-09-08 20:14:00,1.7786,1.77874,1.77825,1.77874,6020104.0
2009-09-08 20:15:00,1.77879,1.77895,1.77879,1.77895,7394381.0
2009-09-08 20:16:00,1.77899,1.77904,1.77881,1.77885,3022042.0
2009-09-08 20:17:00,1.77888,1.77909,1.77888,1.77903,3638676.0
2009-09-08 20:18:00,1.77915,1.77929,1.77905,1.77929,4992880.0
2009-09-08 20:19:00,1.77929,1.77941,1.77929,1.77938,4974838.0
2009-09-08 20:20:00,1.7793,1.77954,1.7793,1.77944,9694675.0
2009-09-08 20:21:00,1.77948,1.77971,1.77948,1.77958,2631537.0
2009-09-08 20:22:00,1.77957,1.77966,1.77815,1.77963,8049264.0
2009-09-08 20:23:00,1.77944,1.7797,1.77944,1.77952,11096511.0
2009-09-08 20:24:00,1.7797,1.77992,1.7797,1.77992,6248501.0
2009-09-08 20:25:00,1.77997,1.78014,1.77997,1.77997,3285037.0
2009-09-08 20:26:00,1.78005,1.78027,1.78004,1.78027,8193016.0
2009-09-08 20:27:00,1.78033,1.78066,1.78033,1.78066,8524206.0
2009-09-08 20:28:00,1.78067,1.78074,1.78053,1.78069,3696903.0
2009-09-08 20:29:00,1.78089,1.78112,1.78083,1.78094,8823232.0
2009-09-08 20:30:00,1.78094,1.7815,1.78094,1.78146,10250532.0
2009-09-08 20:31:00,1.78149,1.78159,1.78145,1.78159,3271588.0
2009-09-08 20:32:00,1.7814,1.78144,1.78112,1.78112,9235701.0
2009-09-08 20:33:00,1.7811,1.7816,1.7811,1.7816,10191129.0
2009-09-08 20:34:00,1.78154,1.78176,1.78129,1.78176,7955252.0
2009-09-08 20:35:00,1.78182,1.78191,1.78173,1.78191,7067815.0
2009-09-08 20:36:00,1.78191,1.7821,1.78191,1.78209,8995156.0
2009-09-08 20:37:00,1.78212,1.78223,1.78212,1.78223,5456348.0
2009-09-08 20:38:00,1.78225,1.7824,1.78224,1.7824,1631239.0
2009-09-08 20:39:00,1.78231,1.78253,1.78231,1.78243,6820320.0
2009-09-08 20:40:00,1.78242,1.78273,1.78237,1.78272,5408412.0
2009-09-08 20:41:00,1.78274,1.78289,1.78265,1.78289,14431643.0
2009-09-08 20:42:00,1.78286,1.78312,1.78285,1.78312,12691710.0
2009-09-08 20:43:00,1.78318,1.78333,1.78318,1.78325,3618181.0
2009-09-08 20:44:00,1.78335,1.78351,1.78335,1.78351,19678535.0
2009-09-08 20:45:00,1.78348,1.7835,1.78317,1.78334,4257251.0
2009-09-08 20:46:00,1.78338,1.78338,1.78319,1.78319,6685470.0
2009-09-08 20:47:00,1.78318,1.78318,1.78298,1.78298,4726044.0
2009-09-08 20:48:00,1.78298,1.78314,1.78281,1.78314,3205823.0
2009-09-08 20:49:00,1.7832,1.78362,1.7832,1.78356,19777459.0
2009-09-08 20:50:00,1.78338,1.78345,1.78332,1.78334,9556617.0
2009-09-08 20:51:00,1.78345,1.78374,1.78345,1.78374,5573326.0
2009-09-08 20:52:00,1.78385,1.78396,1.78381,1.78395,4295469.0
2009-09-08 20:53:00,1.78393,1.78393,1.78371,1.78371,4781684.0
2009-09-08 20:54:00,1.7837,1.7837,1.78349,1.78353,5220796.0
2009-09-08 20:55:00,1.78351,1.78352,1.78337,1.78337,6236534.0
2009-09-08 20:56:00,1.7833,1.7833,1.78297,1.78297,9548240.0
2009-09-08 20:57:00,1.7831,1.7831,1.78293,1.78294,3087772.0
2009-09-08 20:58:00,1.78286,1.78286,1.78279,1.7828,5912354.0
2009-09-08 20:59:00,1.78275,1.78275,1.78261,1.78262,8215098.0
2009-09-08 21:00:00,1.78257,1.78258,1.78236,1.78252,6739158.0
2009-09-08 21:01:00,1.78256,1.78269,1.78252,1.78252,3504230.0
2009-09-08 21:02:00,1.78252,1.78261,1.7824,1.78248,8575807.0
2009-09-08 21:03:00,1.78245,1.78245,1.78228,1.78228,12452771.0
2009-09-08 21:04:00,1.78223,1.78234,1.78219,1.78233,16591296.0
2009-09-08 21:05:00,1.78237,1.78245,1.78237,1.78242,4058288.0
2009-09-08 21:06:00,1.78267,1.78287,1.78265,1.78287,3492507.0
2009-09-08 21:07:00,1.78297,1.78323,1.78297,1.78318,9048377.0
2009-09-08 21:08:00,1.78308,1.78311,1.7829,1.78305,7481838.0
2009-09-08 21:09:00,1.78293,1.78301,1.78291,1.78301,53302194.0
2009-09-08 21:10:00,1.78295,1.78321,1.78285,1.78285,19569757.0
2009-09-08 21:11:00,1.78272,1.78276,1.7826,1.78268,10162593.0
2009-09-08 21:12:00,1.7827,1.78285,1.7827,1.78274,6683382.0
2009-09-08 21:13:00,1.78276,1.78303,1.78276,1.78303,9784107.0
2009-09-08 21:14:00,1.783,1.78333,1.783,1.78333,67164807.0
2009-09-08 21:15:00,1.78355,1.78372,1.78328,1.78365,2482520.0
2009-09-08 21:16:00,1.78358,1.78367,1.78337,1.78343,13485195.0
2009-09-08 21:17:00,1.78336,1.78336,1.78316,1.78323,4779475.0
2009-09-08 21:18:00,1.78313,1.78313,1.78281,1.78295,11859696.0
2009-09-08 21:19:00,1.7829,1.7829,1.78264,1.78264,12974398.0
2009-09-08 21:20:00,1.78249,1.78254,1.78247,1.78247,15047444.0
2009-09-08 21:21:00,1.78244,1.78255,1.78244,1.78244,13084458.0
2009-09-08 21:22:00,1.78235,1.78258,1.78233,1.78258,9548953.0
2009-09-08 21:23:00,1.78253,1.78253,1.78224,1.78228,3600909.0
2009-09-08 21:24:00,1.7821,1.78221,1.78178,1.78185,6733960.0
2009-09-08 21:25:00,1.7818,1.7818,1.78154,1.78154,7045117.0
2009-09-08 21:26:00,1.78152,1.78152,1.78127,1.78127,6797697.0
2009-09-08 21:27:00,1.7812,1.78125,1.78107,1.7811,3681549.0
2009-09-08 21:28:00,1.78099,1.78099,1.78055,1.78079,7683526.0
2009-09-08 21:29:00,1.78084,1.78118,1.78084,1.78118,11498697.0
2009-09-08 21:30:00,1.78121,1.78121,1.781,1.781,11557541.0
2009-09-08 21:31:00,1.78092,1.78096,1.78088,1.78088,23977050.0
2009-09-08 21:32:00,1.78101,1.78105,1.78099,1.78104,6204655.0
2009-09-08 21:33:00,1.78105,1.78105,1.78086,1.78086,6970033.0
2009-09-08 21:34:00,1.78085,1.78085,1.78054,1.78054,10325462.0
2009-09-08 21:35:00,1.7804,1.78048,1.78038,1.78038,10825211.0
2009-09-08 21:36:00,1.78026,1.78026,1.78013,1.7802,8197969.0
2009-09-08 21:37:00,1.78008,1.78008,1.77989,1.77989,5471780.0
2009-09-08 21:38:00,1.78,1.78,1.7798,1.7798,26216119.0
2009-09-08 21:39:00,1.77976,1.77976,1.77949,1.77968,5094634.0
2009-09-08 21:40:00,1.77975,1.77976,1.77936,1.77936,47830980.0
2009-09-08 21:41:00,1.77935,1.77935,1.77883,1.77903,14733842.0
2009-09-08 21:42:00,1.77911,1.77925,1.77909,1.77915,16240001.0
2009-09-08 21:43:00,1.7792,1.77935,1.77916,1.77935,7358736.0
2009-09-08 21:44:00,1.77949,1.77963,1.77949,1.77955,4688275.0
2009-09-08 21:45:00,1.77946,1.77953,1.77943,1.77946,7252770.0
2009-09-08 21:46:00,1.77951,1.77959,1.77911,1.77944,10724285.0
2009-09-08 21:47:00,1.77936,1.77976,1.77936,1.77963,24057996.0
2009-09-08 21:48:00,1.77982,1.77988,1.77959,1.77959,9048404.0
2009-09-08 21:49:00,1.7796,1.77971,1.77946,1.77971,17059423.0
2009-09-08 21:50:00,1.77963,1.77973,1.77947,1.77947,6362881.0
2009-09-08 21:51:00,1.77959,1.77962,1.77949,1.77949,5787111.0
2009-09-08 21:52:00,1.77937,1.77941,1.77918,1.77918,14110037.0
2009-09-08 21:53:00,1.77912,1.77912,1.77894,1.77911,11526688.0
2009-09-08 21:54:00,1.77926,1.7794,1.77926,1.77939,7572357.0
2009-09-08 21:55:00,1.77943,1.77972,1.77942,1.77972,2737848.0
2009-09-08 21:56:00,1.77975,1.77985,1.77945,1.77945,8097264.0
2009-09-08 21:57:00,1.77892,1.77959,1.77892,1.77938,16259143.0
2009-09-08 21:58:00,1.77943,1.77967,1.77942,1.77967,9039929.0
2009-09-08 21:59:00,1.77967,1.77982,1.77967,1.77981,7698023.0
2009-09-08 22:00:00,1.78,1.78001,1.77979,1.77985,5514654.0
2009-09-08 22:01:00,1.77987,1.78002,1.77978,1.78002,3260043.0
2009-09-08 22:02:00,1.78012,1.78027,1.77989,1.77991,10326059.0
2009-09-08 22:03:00,1.77998,1.77998,1.77942,1.77948,3809260.0
2009-09-08 22:04:00,1.7798,1.7798,1.77951,1.77951,7543375.0
2009-09-08 22:05:00,1.77954,1.77954,1.77937,1.77937,6739154.0
2009-09-08 22:06:00,1.77935,1.77936,1.77918,1.77921,6257265.0
2009-09-08 22:07:00,1.77917,1.77917,1.77907,1.77907,4640724.0
2009-09-08 22:08:00,1.77906,1.77906,1.77883,1.77883,18131863.0
2009-09-08 22:09:00,1.77882,1.77892,1.77879,1.77892,3771830.0
2009-09-08 22:10:00,1.77866,1.77869,1.77851,1.77851,5501136.0
2009-09-08 22:11:00,1.77896,1.77905,1.77889,1.77905,7730594.0
2009-09-08 22:12:00,1.77908,1.77922,1.77908,1.77922,3826200.0
2009-09-08 22:13:00,1.77922,1.77934,1.77901,1.77934,6183944.0
2009-09-08 22:14:00,1.77933,1.77952,1.77931,1.77952,6137064.0
2009-09-08 22:15:00,1.77949,1.77971,1.77949,1.77971,8858515.0
2009-09-08 22:16:00,1.77971,1.77988,1.77949,1.77954,18149195.0
2009-09-08 22:17:00,1.77955,1.77995,1.77955,1.77995,8891705.0
2009-09-08 22:18:00,1.77988,1.78016,1.77988,1.78016,4696503.0
2009-09-08 22:19:00,1.77973,1.78016,1.7796,1.7796,14222870.0
2009-09-08 22:20:00,1.77993,1.77997,1.77855,1.77988,6543571.0
2009-09-08 22:21:00,1.7798,1.7799,1.77962,1.7799,21391127.0
2009-09-08 22:22:00,1.77987,1.77987,1.77942,1.77962,12851053.0
2009-09-08 22:23:00,1.78011,1.78016,1.78005,1.7801,11781886.0
2009-09-08 22:24:00,1.78015,1.7802,1.78007,1.7802,9103738.0
2009-09-08 22:25:00,1.78021,1.78025,1.78013,1.78025,3305095.0
2009-09-08 22:26:00,1.78026,1.78042,1.78026,1.7804,25539075.0
2009-09-08 22:27:00,1.78031,1.78053,1.78031,1.78045,22372212.0
2009-09-08 22:28:00,1.78047,1.78059,1.78047,1.78059,5671267.0
2009-09-08 22:29:00,1.78028,1.78043,1.78019,1.78019,9972868.0
2009-09-08 22:30:00,1.78011,1.78015,1.77992,1.77996,7920301.0
2009-09-08 22:31:00,1.78021,1.78034,1.78014,1.78034,5710767.0
2009-09-08 22:32:00,1.78038,1.7807,1.78038,1.7807,10941242.0
2009-09-08 22:33:00,1.78071,1.78101,1.78071,1.78088,4619590.0
2009-09-08 22:34:00,1.781,1.78124,1.78069,1.78107,12988925.0
2009-09-08 22:35:00,1.78098,1.78123,1.78098,1.78118,9902465.0
2009-09-08 22:36:00,1.78128,1.78128,1.78112,1.78117,4823307.0
2009-09-08 22:37:00,1.78107,1.7812,1.78094,1.7812,10508325.0
2009-09-08 22:38:00,1.7812,1.78124,1.78119,1.78124,15148832.0
2009-09-08 22:39:00,1.78123,1.78133,1.78087,1.78087,7113042.0
2009-09-08 22:40:00,1.78126,1.78126,1.78101,1.78101,5497631.0
2009-09-08 22:41:00,1.78106,1.78116,1.78064,1.78111,7647384.0
2009-09-08 22:42:00,1.7813,1.78136,1.78122,1.78122,7482127.0
2009-09-08 22:43:00,1.78125,1.7813,1.78091,1.7813,4544803.0
2009-09-08 22:44:00,1.78141,1.78145,1.78137,1.78137,7208623.0
2009-09-08 22:45:00,1.78137,1.78151,1.78132,1.78151,3794248.0
2009-09-08 22:46:00,1.78159,1.78189,1.78155,1.78189,5438393.0
2009-09-08 22:47:00,1.78197,1.78197,1.78184,1.78184,12771298.0
2009-09-08 22:48:00,1.78178,1.78186,1.78177,1.78186,8265785.0
2009-09-08 22:49:00,1.78185,1.78185,1.78149,1.78149,15077940.0
2009-09-08 22:50:00,1.78147,1.78148,1.78125,1.78125,5882044.0
2009-09-08 22:51:00,1.78131,1.78134,1.78114,1.78114,5905649.0
2009-09-08 22:52:00,1.78106,1.78119,1.78094,1.78094,3356636.0
2009-09-08 22:53:00,1.781,1.78106,1.78091,1.78092,7466411.0
2009-09-08 22:54:00,1.7809,1.7809,1.7805,1.78064,14150448.0
2009-09-08 22:55:00,1.78049,1.78049,1.7803,1.78043,13016717.0
2009-09-08 22:56:00,1.7804,1.7805,1.78017,1.78017,30039494.0
2009-09-08 22:57:00,1.78017,1.78017,1.7798,1.78017,9939911.0
2009-09-08 22:58:00,1.78004,1.78007,1.77992,1.77992,4022983.0
2009-09-08 22:59:00,1.77981,1.77991,1.77967,1.77967,10764915.0
2009-09-08 23:00:00,1.77968,1.77969,1.77952,1.77959,6314282.0
2009-09-08 23:01:00,1.77942,1.77942,1.77915,1.77915,13634777.0
2009-09-08 23:02:00,1.77928,1.77928,1.77909,1.77914,20769522.0
2009-09-08 23:03:00,1.77888,1.77893,1.77881,1.77882,14163400.0
2009-09-08 23:04:00,1.77891,1.77893,1.77879,1.77879,12568552.0
2009-09-08 23:05:00,1.77865,1.77905,1.77848,1.77905,53647700.0
2009-09-08 23:06:00,1.77923,1.77954,1.77923,1.77954,9712742.0
2009-09-08 23:07:00,1.77945,1.77964,1.77945,1.77948,6762807.0
2009-09-08 23:08:00,1.7796,1.77965,1.77953,1.77965,7159910.0
2009-09-08 23:09:00,1.77948,1.77954,1.77923,1.77923,3975554.0
2009-09-08 23:10:00,1.77915,1.77915,1.77853,1.77883,5622921.0
2009-09-08 23:11:00,1.77872,1.77883,1.77856,1.77856,10181953.0
2009-09-08 23:12:00,1.77869,1.77869,1.77851,1.7786,5206983.0
2009-09-08 23:13:00,1.77841,1.77841,1.77805,1.7783,6781028.0
2009-09-08 23:14:00,1.77832,1.77847,1.77832,1.77847,14826285.0
2009-09-08 23:15:00,1.77836,1.7786,1.77836,1.7786,14996949.0
2009-09-08 23:16:00,1.77865,1.7788,1.7786,1.7788,8662380.0
2009-09-08 23:17:00,1.77882,1.77886,1.77868,1.77875,12771452.0
2009-09-08 23:18:00,1.77874,1.7788,1.77858,1.7788,7414398.0
2009-09-08 23:19:00,1.77877,1.77894,1.77877,1.77883,4630309.0
2009-09-08 23:20:00,1.77884,1.77884,1.77866,1.77866,10705336.0
2009-09-08 23:21:00,1.77877,1.77877,1.77859,1.77869,8326544.0
2009-09-08 23:22:00,1.77871,1.77877,1.77859,1.77861,5892486.0
2009-09-08 23:23:00,1.77851,1.77875,1.77851,1.77875,6920610.0
2009-09-08 23:24:00,1.77864,1.77888,1.77864,1.77888,1471038.0
2009-09-08 23:25:00,1.77883,1.77916,1.77883,1.77916,10399629.0
2009-09-08 23:26:00,1.77912,1.77912,1.77863,1.77881,5198861.0
2009-09-08 23:27:00,1.779,1.77906,1.77894,1.77898,11222299.0
2009-09-08 23:28:00,1.77891,1.77891,1.77882,1.77889,6078591.0
2009-09-08 23:29:00,1.77882,1.77897,1.77849,1.77897,5566240.0
2009-09-08 23:30:00,1.77889,1.7789,1.77875,1.77888,7806093.0
2009-09-08 23:31:00,1.77882,1.77896,1.77862,1.77884,5455552.0
2009-09-08 23:32:00,1.77893,1.77898,1.77871,1.77898,9465680.0
2009-09-08 23:33:00,1.77898,1.77918,1.77869,1.77918,12849016.0
2009-09-08 23:34:00,1.77911,1.77915,1.77883,1.77901,3985556.0
2009-09-08 23:35:00,1.77901,1.77901,1.77875,1.77889,5348935.0
2009-09-08 23:36:00,1.77909,1.77914,1.77902,1.77914,20922992.0
2009-09-08 23:37:00,1.77923,1.7793,1.77914,1.77914,7254192.0
2009-09-08 23:38:00,1.77914,1.77914,1.77868,1.77868,10725802.0
2009-09-08 23:39:00,1.77869,1.77894,1.77869,1.77894,21603320.0
2009-09-08 23:40:00,1.77918,1.77918,1.7789,1.779,8116444.0
2009-09-08 23:41:00,1.77902,1.7792,1.77902,1.7791,13434272.0
2009-09-08 23:42:00,1.77918,1.77924,1.77898,1.77924,8767756.0
2009-09-08 23:43:00,1.77908,1.7792,1.77907,1.77913,13702536.0
2009-09-08 23:44:00,1.7793,1.77935,1.77926,1.77926,6655209.0
2009-09-08 23:45:00,1.77925,1.7794,1.77916,1.77916,9828238.0
2009-09-08 23:46:00,1.77923,1.77923,1.77903,1.77912,4308603.0
2009-09-08 23:47:00,1.77908,1.77924,1.77908,1.77924,2289420.0
2009-09-08 23:48:00,1.77937,1.77949,1.77923,1.77949,5941388.0
2009-09-08 23:49:00,1.77944,1.77957,1.77944,1.7795,20833813.0
2009-09-08 23:50:00,1.77968,1.77975,1.77964,1.77975,3231288.0
2009-09-08 23:51:00,1.77967,1.77994,1.77946,1.77994,9984277.0
2009-09-08 23:52:00,1.77996,1.78014,1.77996,1.78014,7559978.0
2009-09-08 23:53:00,1.78009,1.78022,1.78006,1.78017,8554802.0
2009-09-08 23:54:00,1.78013,1.78054,1.78009,1.78028,12350358.0
2009-09-08 23:55:00,1.78027,1.78038,1.78011,1.78013,11124491.0
2009-09-08 23:56:00,1.78034,1.78034,1.78001,1.78013,19646413.0
2009-09-08 23:57:00,1.78011,1.78024,1.78007,1.78007,6561027.0
2009-09-08 23:58:00,1.78004,1.78017,1.78002,1.78017,4343743.0
2009-09-08 23:59:00,1.78017,1.78033,1.78017,1.78033,9992920.0
2009-09-09 00:00:00,1.78037,1.78037,1.7803,1.78031,12463600.0
2009-09-09 00:01:00,1.78024,1.78024,1.78006,1.78006,7401524.0
2009-09-09 00:02:00,1.78017,1.78017,1.77974,1.77997,10063596.0
2009-09-09 00:03:00,1.77995,1.78024,1.77995,1.78024,9577410.0
2009-09-09 00:04:00,1.78036,1.78036,1.78005,1.7802,7405084.0
2009-09-09 00:05:00,1.78023,1.78027,1.78012,1.78027,2360683.0
2009-09-09 00:06:00,1.78021,1.78034,1.78021,1.78027,19269654.0
2009-09-09 00:07:00,1.78008,1.78008,1.77989,1.77995,6293892.0
2009-09-09 00:08:00,1.78011,1.78017,1.78006,1.78006,7342699.0
2009-09-09 00:09:00,1.78011,1.78024,1.7801,1.78022,14801814.0
2009-09-09 00:10:00,1.78014,1.78046,1.78014,1.78038,16858968.0
2009-09-09 00:11:00,1.78054,1.78065,1.78047,1.78059,16942182.0
2009-09-09 00:12:00,1.78073,1.78073,1.78008,1.78034,9779845.0
2009-09-09 00:13:00,1.78042,1.78042,1.78013,1.78032,7605344.0
2009-09-09 00:14:00,1.78039,1.78039,1.78017,1.78021,7742376.0
2009-09-09 00:15:00,1.78015,1.78021,1.7801,1.7801,13711616.0
2009-09-09 00:16:00,1.78011,1.7802,1.77996,1.7801,3894119.0
2009-09-09 00:17:00,1.7799,1.7799,1.77947,1.77959,15794262.0
2009-09-09 00:18:00,1.77974,1.77977,1.77967,1.77977,5387374.0
2009-09-09 00:19:00,1.77969,1.77978,1.77964,1.77964,8474969.0
2009-09-09 00:20:00,1.77984,1.77986,1.77976,1.77985,3281581.0
2009-09-09 00:21:00,1.77984,1.77984,1.77965,1.77978,9999532.0
2009-09-09 00:22:00,1.7798,1.77986,1.77973,1.77982,9287440.0
2009-09-09 00:23:00,1.77977,1.77985,1.77977,1.77985,10031053.0
2009-09-09 00:24:00,1.77987,1.77998,1.77987,1.77998,5026614.0
2009-09-09 00:25:00,1.78002,1.78002,1.77976,1.77988,2994240.0
2009-09-09 00:26:00,1.78,1.78008,1.77995,1.78008,4287063.0
2009-09-09 00:27:00,1.7799,1.77998,1.77983,1.77998,13594550.0
2009-09-09 00:28:00,1.77996,1.78017,1.77996,1.78017,14352786.0
2009-09-09 00:29:00,1.7802,1.78023,1.78009,1.78023,5771249.0
2009-09-09 00:30:00,1.7802,1.7802,1.78003,1.78003,4749191.0
2009-09-09 00:31:00,1.77996,1.78013,1.77972,1.78013,5801065.0
2009-09-09 00:32:00,1.78014,1.78027,1.78002,1.78027,9412231.0
2009-09-09 00:33:00,1.7801,1.78031,1.77995,1.78031,22164860.0
2009-09-09 00:34:00,1.78043,1.78043,1.77989,1.77989,6707789.0
2009-09-09 00:35:00,1.78005,1.78021,1.78005,1.7802,5789592.0
2009-09-09 00:36:00,1.78028,1.78032,1.78004,1.78021,8551463.0
2009-09-09 00:37:00,1.78029,1.78032,1.78013,1.78023,7065065.0
2009-09-09 00:38:00,1.78022,1.78025,1.78011,1.78022,19347485.0
2009-09-09 00:39:00,1.78022,1.78022,1.78004,1.78008,18022131.0
2009-09-09 00:40:00,1.78016,1.78049,1.78009,1.78009,5393120.0
2009-09-09 00:41:00,1.78042,1.78047,1.78039,1.78045,8453711.0
2009-09-09 00:42:00,1.78053,1.78053,1.78033,1.78033,4844502.0
2009-09-09 00:43:00,1.78035,1.78041,1.78028,1.78041,10651127.0
2009-09-09 00:44:00,1.78054,1.78063,1.78013,1.78047,4096779.0
2009-09-09 00:45:00,1.78067,1.78084,1.78066,1.78074,4974103.0
2009-09-09 00:46:00,1.78037,1.78071,1.78037,1.78063,7978131.0
2009-09-09 00:47:00,1.78059,1.78059,1.7804,1.78048,4249702.0
2009-09-09 00:48:00,1.78048,1.78059,1.78045,1.78045,2709889.0
2009-09-09 00:49:00,1.78035,1.78044,1.78022,1.78044,6570578.0
2009-09-09 00:50:00,1.7806,1.78073,1.7806,1.78063,9422657.0
2009-09-09 00:51:00,1.78063,1.78072,1.78023,1.78023,13406948.0
2009-09-09 00:52:00,1.78042,1.7805,1.78028,1.78028,3721671.0
2009-09-09 00:53:00,1.78023,1.78023,1.77997,1.78004,3040889.0
2009-09-09 00:54:00,1.78015,1.78025,1.78002,1.78025,4439256.0
2009-09-09 00:55:00,1.78017,1.7803,1.78017,1.7803,8565864.0
2009-09-09 00:56:00,1.78038,1.78063,1.78038,1.78063,5821330.0
2009-09-09 00:57:00,1.78055,1.78078,1.78055,1.78066,34741854.0
2009-09-09 00:58:00,1.78081,1.78081,1.78073,1.78075,6497650.0
2009-09-09 00:59:00,1.78084,1.78107,1.7808,1.7808,7743964.0
2009-09-09 01:00:00,1.78067,1.78067,1.78052,1.78063,7284607.0
2009-09-09 01:01:00,1.78075,1.78098,1.78072,1.78098,4126034.0
2009-09-09 01:02:00,1.78086,1.78092,1.78074,1.78078,7255758.0
2009-09-09 01:03:00,1.7807,1.78072,1.78063,1.78072,22602726.0
2009-09-09 01:04:00,1.78072,1.78072,1.78056,1.78072,5364989.0
2009-09-09 01:05:00,1.78066,1.78066,1.78054,1.78054,5006448.0
2009-09-09 01:06:00,1.78062,1.78068,1.78048,1.78048,9984351.0
2009-09-09 01:07:00,1.78061,1.78066,1.78059,1.78066,17515056.0
2009-09-09 01:08:00,1.78066,1.78069,1.78059,1.78065,8264256.0
2009-09-09 01:09:00,1.7805,1.78085,1.7805,1.78085,5593656.0
2009-09-09 01:10:00,1.78086,1.7809,1.78082,1.78084,4499100.0
2009-09-09 01:11:00,1.78084,1.7809,1.78083,1.7809,13915187.0
2009-09-09 01:12:00,1.78094,1.78097,1.78071,1.78071,7811497.0
2009-09-09 01:13:00,1.78073,1.78085,1.7807,1.78079,5974105.0
2009-09-09 01:14:00,1.78082,1.78097,1.78082,1.78097,5337823.0
2009-09-09 01:15:00,1.78096,1.78112,1.78092,1.78112,6994264.0
2009-09-09 01:16:00,1.78106,1.78106,1.78085,1.78098,16407452.0
2009-09-09 01:17:00,1.78082,1.78095,1.7806,1.78078,12817404.0
2009-09-09 01:18:00,1.78082,1.78087,1.78078,1.78078,7476547.0
2009-09-09 01:19:00,1.78068,1.78068,1.78034,1.78059,7753104.0
2009-09-09 01:20:00,1.78069,1.78078,1.78024,1.78061,9418156.0
2009-09-09 01:21:00,1.78061,1.78061,1.78034,1.78048,8120130.0
2009-09-09 01:22:00,1.78049,1.78075,1.78049,1.78072,3515280.0
2009-09-09 01:23:00,1.78069,1.78069,1.78056,1.78069,8867880.0
2009-09-09 01:24:00,1.78084,1.781,1.78084,1.78096,6476525.0
2009-09-09 01:25:00,1.78101,1.7811,1.78075,1.7811,5751845.0
2009-09-09 01:26:00,1.781,1.781,1.78064,1.78069,3951091.0
2009-09-09 01:27:00,1.7807,1.78074,1.78061,1.78074,8673765.0
2009-09-09 01:28:00,1.78068,1.78082,1.78066,1.78071,4313473.0
2009-09-09 01:29:00,1.78066,1.78066,1.78046,1.78062,9293182.0
2009-09-09 01:30:00,1.78067,1.78084,1.78067,1.78084,8280835.0
2009-09-09 01:31:00,1.78083,1.78095,1.78083,1.78095,11715771.0
2009-09-09 01:32:00,1.7809,1.78097,1.78076,1.78085,9556261.0
2009-09-09 01:33:00,1.78078,1.78078,1.78053,1.78053,7317388.0
2009-09-09 01:34:00,1.78051,1.7808,1.78051,1.78074,7931027.0
2009-09-09 01:35:00,1.78079,1.78079,1.7807,1.7807,33600510.0
2009-09-09 01:36:00,1.78073,1.78083,1.78072,1.78079,7390379.0
2009-09-09 01:37:00,1.78078,1.78081,1.78065,1.78065,23244165.0
2009-09-09 01:38:00,1.78055,1.78055,1.78025,1.78025,12263831.0
2009-09-09 01:39:00,1.78038,1.78048,1.78032,1.78032,8288286.0
2009-09-09 01:40:00,1.78044,1.78085,1.78044,1.7808,4181808.0
2009-09-09 01:41:00,1.78064,1.78064,1.78041,1.78044,8558256.0
2009-09-09 01:42:00,1.78043,1.78051,1.78032,1.78049,5324022.0
2009-09-09 01:43:00,1.78068,1.78068,1.78035,1.78035,6071412.0
2009-09-09 01:44:00,1.78036,1.78044,1.78017,1.78017,7632862.0
2009-09-09 01:45:00,1.7802,1.7802,1.77992,1.78009,6889369.0
2009-09-09 01:46:00,1.78021,1.78031,1.7802,1.78027,5652992.0
2009-09-09 01:47:00,1.78026,1.78035,1.78022,1.78029,10530831.0
2009-09-09 01:48:00,1.78028,1.78047,1.78028,1.78043,3736607.0
2009-09-09 01:49:00,1.78031,1.78045,1.78031,1.78036,11346816.0
2009-09-09 01:50:00,1.78031,1.78031,1.7801,1.78013,18325387.0
2009-09-09 01:51:00,1.78013,1.78034,1.78013,1.78022,15107500.0
2009-09-09 01:52:00,1.78015,1.78018,1.78003,1.78011,7210601.0
2009-09-09 01:53:00,1.78003,1.78003,1.77994,1.77997,6801960.0
2009-09-09 01:54:00,1.7799,1.77995,1.77984,1.77992,3493503.0
2009-09-09 01:55:00,1.77982,1.7799,1.7796,1.7799,4795173.0
2009-09-09 01:56:00,1.78,1.78012,1.77998,1.77998,7037626.0
2009-09-09 01:57:00,1.78006,1.78017,1.78006,1.78012,9233190.0
2009-09-09 01:58:00,1.78003,1.78003,1.77966,1.77985,7362565.0
2009-09-09 01:59:00,1.7798,1.77991,1.7798,1.77991,14791959.0
2009-09-09 02:00:00,1.77946,1.77946,1.77911,1.77911,14345793.0
2009-09-09 02:01:00,1.77917,1.7794,1.77899,1.7794,7866828.0
2009-09-09 02:02:00,1.77946,1.77946,1.77859,1.77859,9914310.0
2009-09-09 02:03:00,1.77853,1.77885,1.77853,1.77868,6555775.0
2009-09-09 02:04:00,1.77867,1.77867,1.7785,1.7785,4518639.0
2009-09-09 02:05:00,1.77851,1.77851,1.77827,1.77827,3392080.0
2009-09-09 02:06:00,1.77822,1.77823,1.77801,1.77809,7505208.0
2009-09-09 02:07:00,1.7781,1.77815,1.778,1.778,6886259.0
2009-09-09 02:08:00,1.77799,1.77799,1.77787,1.77787,16300720.0
2009-09-09 02:09:00,1.77787,1.77796,1.77785,1.77794,19927563.0
2009-09-09 02:10:00,1.778,1.77812,1.778,1.7781,10596579.0
2009-09-09 02:11:00,1.77825,1.77825,1.7779,1.7779,3781606.0
2009-09-09 02:12:00,1.77789,1.77805,1.77789,1.77798,10978766.0
2009-09-09 02:13:00,1.77801,1.77813,1.77792,1.77813,5521577.0
2009-09-09 02:14:00,1.77812,1.77826,1.77794,1.77826,7423092.0
2009-09-09 02:15:00,1.77824,1.77824,1.77781,1.77781,8202968.0
2009-09-09 02:16:00,1.77779,1.77803,1.77777,1.77803,5915825.0
2009-09-09 02:17:00,1.77791,1.77798,1.77782,1.7779,5103061.0
2009-09-09 02:18:00,1.77784,1.77786,1.77759,1.77761,8685936.0
2009-09-09 02:19:00,1.77765,1.77781,1.77765,1.77777,4281564.0
2009-09-09 02:20:00,1.77766,1.77781,1.77742,1.77742,7587919.0
2009-09-09 02:21:00,1.77724,1.7775,1.77724,1.7775,12375207.0
2009-09-09 02:22:00,1.77757,1.77789,1.77757,1.77789,24754170.0
2009-09-09 02:23:00,1.77801,1.77825,1.77797,1.77797,7723252.0
2009-09-09 02:24:00,1.77787,1.77791,1.77782,1.77786,31343760.0
2009-09-09 02:25:00,1.7778,1.77791,1.7778,1.77783,7948512.0
2009-09-09 02:26:00,1.77789,1.77813,1.77789,1.77813,7600113.0
2009-09-09 02:27:00,1.77815,1.77839,1.77815,1.77839,9968978.0
2009-09-09 02:28:00,1.77847,1.77863,1.77847,1.77863,11531268.0
2009-09-09 02:29:00,1.77871,1.77885,1.77871,1.77874,8852721.0
2009-09-09 02:30:00,1.7787,1.77886,1.77867,1.77886,10256244.0
2009-09-09 02:31:00,1.77886,1.77901,1.77878,1.77878,3970794.0
2009-09-09 02:32:00,1.77875,1.77883,1.77863,1.77883,8524583.0
2009-09-09 02:33:00,1.77884,1.7789,1.77872,1.77884,4267759.0
2009-09-09 02:34:00,1.77882,1.77882,1.77859,1.77876,5353541.0
2009-09-09 02:35:00,1.77864,1.77866,1.77852,1.77856,6335249.0
2009-09-09 02:36:00,1.77854,1.77865,1.77854,1.77865,8566350.0
2009-09-09 02:37:00,1.77863,1.77863,1.77858,1.77859,3261231.0
2009-09-09 02:38:00,1.7787,1.77877,1.77866,1.77875,8472590.0
2009-09-09 02:39:00,1.77874,1.77877,1.77825,1.77872,9220830.0
2009-09-09 02:40:00,1.77865,1.77865,1.77842,1.7785,8128656.0
2009-09-09 02:41:00,1.77858,1.77885,1.77858,1.77883,7687175.0
2009-09-09 02:42:00,1.77883,1.77891,1.77867,1.77867,13159553.0
2009-09-09 02:43:00,1.77874,1.77874,1.77847,1.77847,15483110.0
2009-09-09 02:44:00,1.77847,1.77856,1.7784,1.77855,6577266.0
2009-09-09 02:45:00,1.77872,1.77906,1.77872,1.77906,5032359.0
2009-09-09 02:46:00,1.77915,1.77938,1.77915,1.77938,6021675.0
2009-09-09 02:47:00,1.77941,1.77963,1.77941,1.77963,8566177.0
2009-09-09 02:48:00,1.77956,1.77956,1.77934,1.77934,14137145.0
2009-09-09 02:49:00,1.77936,1.77965,1.77936,1.77965,4355373.0
2009-09-09 02:50:00,1.7797,1.7797,1.77943,1.77943,5600937.0
2009-09-09 02:51:00,1.77956,1.77956,1.77939,1.7794,7792790.0
2009-09-09 02:52:00,1.7794,1.7794,1.77909,1.77909,18131532.0
2009-09-09 02:53:00,1.77892,1.77914,1.77892,1.77909,11029993.0
2009-09-09 02:54:00,1.77905,1.77912,1.77893,1.77893,5116968.0
2009-09-09 02:55:00,1.779,1.77915,1.77894,1.77915,5586783.0
2009-09-09 02:56:00,1.77917,1.77954,1.77916,1.77954,21912480.0
2009-09-09 02:57:00,1.77957,1.77966,1.77943,1.77958,6793782.0
2009-09-09 02:58:00,1.77956,1.77965,1.77943,1.77965,4005469.0
2009-09-09 02:59:00,1.77971,1.7798,1.7797,1.77972,7787692.0
2009-09-09 03:00:00,1.7796,1.7796,1.77943,1.77956,7248866.0
2009-09-09 03:01:00,1.77962,1.77968,1.7795,1.7795,7032851.0
2009-09-09 03:02:00,1.77941,1.77945,1.77932,1.77932,34651764.0
2009-09-09 03:03:00,1.77932,1.77932,1.7791,1.7791,5570117.0
2009-09-09 03:04:00,1.77901,1.77905,1.77896,1.77905,7979376.0
2009-09-09 03:05:00,1.77926,1.77979,1.77926,1.77979,4891741.0
2009-09-09 03:06:00,1.77972,1.77991,1.77972,1.7799,3014360.0
2009-09-09 03:07:00,1.77985,1.78007,1.77985,1.77999,3820234.0
2009-09-09 03:08:00,1.7798,1.78021,1.7798,1.7802,12409245.0
2009-09-09 03:09:00,1.78024,1.78036,1.78023,1.78036,9669222.0
2009-09-09 03:10:00,1.78031,1.78037,1.78016,1.78016,7146594.0
2009-09-09 03:11:00,1.78016,1.78016,1.77991,1.77992,2472978.0
2009-09-09 03:12:00,1.77999,1.78038,1.77999,1.78038,4151722.0
2009-09-09 03:13:00,1.78035,1.78035,1.77974,1.77974,8012584.0
2009-09-09 03:14:00,1.78013,1.78025,1.78008,1.78022,5024345.0
2009-09-09 03:15:00,1.78011,1.78026,1.7798,1.78022,3985969.0
2009-09-09 03:16:00,1.7801,1.78013,1.77993,1.78013,9710210.0
2009-09-09 03:17:00,1.78004,1.78004,1.77982,1.77988,4568131.0
2009-09-09 03:18:00,1.77974,1.77974,1.77959,1.77959,8763958.0
2009-09-09 03:19:00,1.77932,1.77966,1.77929,1.77929,5367890.0
2009-09-09 03:20:00,1.77922,1.77929,1.77916,1.77922,19474966.0
2009-09-09 03:21:00,1.77919,1.77919,1.77889,1.77889,21207370.0
2009-09-09 03:22:00,1.77881,1.77881,1.77864,1.77864,7492117.0
2009-09-09 03:23:00,1.7785,1.7785,1.7783,1.7783,9195119.0
2009-09-09 03:24:00,1.77817,1.77827,1.77817,1.77827,5969268.0
2009-09-09 03:25:00,1.77832,1.77856,1.77832,1.77834,7073490.0
2009-09-09 03:26:00,1.77822,1.77825,1.77815,1.77816,21807220.0
2009-09-09 03:27:00,1.77831,1.77838,1.77824,1.77832,8651743.0
2009-09-09 03:28:00,1.7784,1.7785,1.77818,1.77847,5432726.0
2009-09-09 03:29:00,1.77853,1.77867,1.77852,1.77857,4901127.0
2009-09-09 03:30:00,1.77863,1.7789,1.77852,1.7789,5618430.0
2009-09-09 03:31:00,1.77897,1.77897,1.77869,1.77869,14813487.0
2009-09-09 03:32:00,1.77868,1.7789,1.77867,1.7789,13470620.0
2009-09-09 03:33:00,1.77908,1.77908,1.7787,1.7787,4490954.0
2009-09-09 03:34:00,1.77849,1.77863,1.77838,1.77863,3279202.0
2009-09-09 03:35:00,1.77859,1.77866,1.77858,1.77866,5249179.0
2009-09-09 03:36:00,1.77871,1.77903,1.77871,1.77902,9128269.0
2009-09-09 03:37:00,1.77908,1.77921,1.77899,1.77921,9647284.0
2009-09-09 03:38:00,1.77929,1.77929,1.7789,1.7789,9103727.0
2009-09-09 03:39:00,1.77885,1.77908,1.77879,1.77908,3280268.0
2009-09-09 03:40:00,1.77884,1.77885,1.77865,1.77865,8523552.0
2009-09-09 03:41:00,1.77873,1.77873,1.7786,1.7786,5941083.0
2009-09-09 03:42:00,1.77847,1.77849,1.77838,1.77849,16466076.0
2009-09-09 03:43:00,1.77869,1.77871,1.77853,1.77853,4147091.0
2009-09-09 03:44:00,1.77849,1.77868,1.77842,1.77868,14630399.0
2009-09-09 03:45:00,1.7789,1.77901,1.7789,1.77894,7509580.0
2009-09-09 03:46:00,1.7788,1.77885,1.77862,1.77881,8178670.0
2009-09-09 03:47:00,1.77874,1.77885,1.77846,1.77885,10033698.0
2009-09-09 03:48:00,1.77877,1.77916,1.77877,1.77916,15995263.0
2009-09-09 03:49:00,1.77896,1.77909,1.77868,1.77909,15874734.0
2009-09-09 03:50:00,1.77927,1.77927,1.77912,1.77912,15137876.0
2009-09-09 03:51:00,1.77907,1.7792,1.77907,1.77918,7358151.0
2009-09-09 03:52:00,1.77905,1.77912,1.77897,1.77897,6687802.0
2009-09-09 03:53:00,1.77915,1.77942,1.77915,1.77942,18165211.0
2009-09-09 03:54:00,1.77949,1.7795,1.77943,1.77943,2209551.0
2009-09-09 03:55:00,1.77938,1.77939,1.77917,1.77926,7297086.0
2009-09-09 03:56:00,1.77917,1.77942,1.77914,1.77942,10304940.0
2009-09-09 03:57:00,1.77956,1.77956,1.77941,1.77952,9181275.0
2009-09-09 03:58:00,1.7794,1.77954,1.7794,1.77954,6823570.0
2009-09-09 03:59:00,1.77956,1.77956,1.77947,1.77949,13688743.0
2009-09-09 04:00:00,1.77936,1.77948,1.77936,1.77948,9775896.0
2009-09-09 04:01:00,1.77953,1.77953,1.77922,1.77922,4597041.0
2009-09-09 04:02:00,1.77924,1.77968,1.77924,1.77968,6333041.0
2009-09-09 04:03:00,1.77981,1.78001,1.7798,1.77998,20820700.0
2009-09-09 04:04:00,1.7799,1.78019,1.7799,1.78008,11274440.0
2009-09-09 04:05:00,1.7801,1.78038,1.77993,1.78033,11587878.0
2009-09-09 04:06:00,1.78044,1.78058,1.7803,1.7803,7978737.0
2009-09-09 04:07:00,1.78028,1.78028,1.78014,1.78014,7913722.0
2009-09-09 04:08:00,1.78009,1.78009,1.77968,1.77994,9430695.0
2009-09-09 04:09:00,1.78005,1.78006,1.77994,1.77994,3570880.0
2009-09-09 04:10:00,1.77977,1.77977,1.77962,1.77962,19658249.0
2009-09-09 04:11:00,1.77967,1.77973,1.77957,1.77962,6531869.0
2009-09-09 04:12:00,1.77939,1.77939,1.7792,1.77928,2297232.0
2009-09-09 04:13:00,1.77936,1.77936,1.77912,1.77926,4038809.0
2009-09-09 04:14:00,1.77921,1.77936,1.77921,1.77935,9970828.0
2009-09-09 04:15:00,1.77938,1.77966,1.77938,1.77966,6960060.0
2009-09-09 04:16:00,1.77963,1.7798,1.77963,1.7798,14653560.0
2009-09-09 04:17:00,1.77991,1.77991,1.77944,1.77944,8359800.0
2009-09-09 04:18:00,1.77933,1.77933,1.77916,1.77916,12521462.0
2009-09-09 04:19:00,1.77919,1.77925,1.77909,1.77909,8528365.0
2009-09-09 04:20:00,1.77898,1.77898,1.77881,1.77894,22087020.0
2009-09-09 04:21:00,1.77911,1.77927,1.77911,1.77927,10630129.0
2009-09-09 04:22:00,1.7793,1.77947,1.77924,1.77924,7442488.0
2009-09-09 04:23:00,1.77913,1.77913,1.779,1.77902,23078527.0
2009-09-09 04:24:00,1.77886,1.77903,1.7787,1.77903,5287077.0
2009-09-09 04:25:00,1.77904,1.77917,1.77896,1.77913,4172047.0
2009-09-09 04:26:00,1.77923,1.77939,1.77878,1.77939,12635594.0
2009-09-09 04:27:00,1.77943,1.7795,1.77924,1.7795,8610643.0
2009-09-09 04:28:00,1.77947,1.77965,1.77931,1.77957,5282802.0
2009-09-09 04:29:00,1.77961,1.78005,1.77956,1.78005,7631331.0
2009-09-09 04:30:00,1.78013,1.78013,1.77987,1.77987,6143075.0
2009-09-09 04:31:00,1.77982,1.77993,1.77972,1.77993,6220416.0
2009-09-09 04:32:00,1.77995,1.78001,1.77987,1.77996,11929732.0
2009-09-09 04:33:00,1.7799,1.78013,1.77984,1.78013,5708015.0
2009-09-09 04:34:00,1.78011,1.78016,1.78003,1.78003,10176758.0
2009-09-09 04:35:00,1.7802,1.7802,1.78001,1.78001,1547321.0
2009-09-09 04:36:00,1.78012,1.78023,1.78002,1.78007,6666612.0
2009-09-09 04:37:00,1.78018,1.7803,1.78015,1.78026,6402093.0
2009-09-09 04:38:00,1.7803,1.78032,1.7802,1.7803,7920236.0
2009-09-09 04:39:00,1.78011,1.78026,1.78011,1.78019,10047241.0
2009-09-09 04:40:00,1.78012,1.78021,1.78003,1.78003,4567731.0
2009-09-09 04:41:00,1.78001,1.78001,1.77979,1.77979,7419591.0
2009-09-09 04:42:00,1.77969,1.77969,1.77945,1.77947,11616748.0
2009-09-09 04:43:00,1.77946,1.77952,1.77935,1.77952,8361370.0
2009-09-09 04:44:00,1.77949,1.77949,1.77935,1.77937,15659338.0
2009-09-09 04:45:00,1.7795,1.7795,1.77941,1.77945,14206864.0
2009-09-09 04:46:00,1.77945,1.77945,1.77896,1.77927,7183292.0
2009-09-09 04:47:00,1.77947,1.77966,1.77947,1.77966,5558265.0
2009-09-09 04:48:00,1.77951,1.77962,1.77947,1.77949,9777178.0
2009-09-09 04:49:00,1.77963,1.77984,1.77941,1.77983,5468705.0
2009-09-09 04:50:00,1.77991,1.78014,1.77989,1.77997,4228862.0
2009-09-09 04:51:00,1.78007,1.78026,1.78003,1.78026,7113671.0
2009-09-09 04:52:00,1.78018,1.78018,1.78004,1.7801,6300360.0
2009-09-09 04:53:00,1.7803,1.78056,1.7803,1.78049,10672170.0
2009-09-09 04:54:00,1.78042,1.78042,1.78013,1.78013,49923420.0
2009-09-09 04:55:00,1.78029,1.78051,1.78022,1.78051,13202260.0
2009-09-09 04:56:00,1.78045,1.78045,1.7803,1.78032,14247460.0
2009-09-09 04:57:00,1.78061,1.78075,1.7806,1.7807,19316891.0
2009-09-09 04:58:00,1.78059,1.7807,1.78058,1.78058,14805921.0
2009-09-09 04:59:00,1.78066,1.78066,1.78033,1.78033,6202025.0
2009-09-09 05:00:00,1.7803,1.7805,1.7803,1.78041,10242544.0
2009-09-09 05:01:00,1.78049,1.78054,1.78044,1.78054,3952628.0
2009-09-09 05:02:00,1.78053,1.78053,1.78005,1.78035,10060638.0
2009-09-09 05:03:00,1.78042,1.78058,1.78033,1.78043,28861929.0
2009-09-09 05:04:00,1.78055,1.78056,1.78051,1.78056,14459805.0
2009-09-09 05:05:00,1.78069,1.78079,1.78059,1.78079,13785141.0
2009-09-09 05:06:00,1.78072,1.78072,1.78055,1.78056,7476876.0
2009-09-09 05:07:00,1.7805,1.78061,1.78034,1.78034,3159486.0
2009-09-09 05:08:00,1.78031,1.78036,1.78023,1.78026,5415544.0
2009-09-09 05:09:00,1.78015,1.78027,1.78013,1.78024,5739700.0
2009-09-09 05:10:00,1.78019,1.78019,1.78012,1.78012,16699457.0
2009-09-09 05:11:00,1.77999,1.77999,1.77979,1.7799,8233675.0
2009-09-09 05:12:00,1.77995,1.78009,1.77995,1.78009,12752168.0
2009-09-09 05:13:00,1.78011,1.78023,1.78008,1.78023,5257533.0
2009-09-09 05:14:00,1.78022,1.78032,1.78014,1.78032,3729355.0
2009-09-09 05:15:00,1.78034,1.78055,1.78034,1.78055,6791616.0
2009-09-09 05:16:00,1.78052,1.78067,1.78034,1.78067,4324677.0
2009-09-09 05:17:00,1.78064,1.78081,1.78064,1.78081,7430116.0
2009-09-09 05:18:00,1.78062,1.78096,1.78023,1.78096,7720728.0
2009-09-09 05:19:00,1.78097,1.78122,1.78097,1.78122,5163065.0
2009-09-09 05:20:00,1.78083,1.78141,1.78083,1.78139,6781430.0
2009-09-09 05:21:00,1.78129,1.78138,1.78124,1.78138,16055997.0
2009-09-09 05:22:00,1.7815,1.78152,1.78143,1.78147,11519759.0
2009-09-09 05:23:00,1.78153,1.78158,1.78146,1.78158,5035819.0
2009-09-09 05:24:00,1.78142,1.78157,1.78139,1.78152,9092340.0
2009-09-09 05:25:00,1.78164,1.7818,1.78132,1.78173,13397547.0
2009-09-09 05:26:00,1.78172,1.78175,1.78158,1.78158,5029494.0
2009-09-09 05:27:00,1.78169,1.78173,1.78164,1.78164,11903006.0
2009-09-09 05:28:00,1.78167,1.78173,1.78144,1.7816,5383454.0
2009-09-09 05:29:00,1.78151,1.78175,1.78151,1.78171,8194828.0
2009-09-09 05:30:00,1.78156,1.78157,1.78116,1.78121,9942046.0
2009-09-09 05:31:00,1.78153,1.78159,1.78149,1.78153,5829839.0
2009-09-09 05:32:00,1.78151,1.78175,1.78151,1.78167,22022061.0
2009-09-09 05:33:00,1.78178,1.78192,1.78178,1.78192,27323288.0
2009-09-09 05:34:00,1.78195,1.78211,1.78194,1.7821,3405561.0
2009-09-09 05:35:00,1.78214,1.78233,1.78214,1.7823,9069275.0
2009-09-09 05:36:00,1.78227,1.78236,1.78219,1.78219,11811415.0
2009-09-09 05:37:00,1.78174,1.78223,1.78174,1.78208,12115635.0
2009-09-09 05:38:00,1.78206,1.78214,1.78188,1.78195,19698984.0
2009-09-09 05:39:00,1.7819,1.7819,1.7803,1.78177,6883623.0
2009-09-09 05:40:00,1.78143,1.78182,1.7813,1.78146,15424433.0
2009-09-09 05:41:00,1.78183,1.78183,1.78148,1.78148,4381473.0
2009-09-09 05:42:00,1.78153,1.78187,1.78152,1.78187,8780198.0
2009-09-09 05:43:00,1.78198,1.78215,1.78171,1.78215,18662413.0
2009-09-09 05:44:00,1.78215,1.78215,1.78196,1.78196,8175077.0
2009-09-09 05:45:00,1.78207,1.78223,1.78207,1.78221,5928957.0
2009-09-09 05:46:00,1.78225,1.78225,1.78196,1.78208,5703166.0
2009-09-09 05:47:00,1.78208,1.78208,1.78194,1.78194,3797341.0
2009-09-09 05:48:00,1.78191,1.78191,1.78165,1.78188,8122933.0
2009-09-09 05:49:00,1.78137,1.78138,1.78115,1.78115,5479776.0
2009-09-09 05:50:00,1.78148,1.78152,1.78131,1.78131,3838621.0
2009-09-09 05:51:00,1.78129,1.78175,1.7812,1.78175,18434184.0
2009-09-09 05:52:00,1.78169,1.78169,1.78132,1.78132,4993782.0
2009-09-09 05:53:00,1.7813,1.78135,1.78123,1.78133,6085058.0
2009-09-09 05:54:00,1.78131,1.78131,1.78105,1.78105,6893568.0
2009-09-09 05:55:00,1.78095,1.78099,1.78058,1.78065,8151475.0
2009-09-09 05:56:00,1.78043,1.78105,1.78043,1.78105,4067548.0
2009-09-09 05:57:00,1.78092,1.78105,1.78089,1.78089,10214717.0
2009-09-09 05:58:00,1.78092,1.78098,1.78083,1.78083,3240921.0
2009-09-09 05:59:00,1.78071,1.78071,1.78047,1.78047,6013799.0
2009-09-09 06:00:00,1.78038,1.78072,1.78038,1.78072,7487621.0
2009-09-09 06:01:00,1.78085,1.78092,1.78073,1.78086,8843601.0
2009-09-09 06:02:00,1.78089,1.78102,1.78027,1.78027,15261070.0
2009-09-09 06:03:00,1.78072,1.78089,1.78056,1.78056,8834020.0
2009-09-09 06:04:00,1.78061,1.78069,1.78053,1.78053,2810931.0
2009-09-09 06:05:00,1.78051,1.78062,1.7805,1.78062,7847815.0
2009-09-09 06:06:00,1.7805,1.78058,1.78047,1.78058,12115504.0
2009-09-09 06:07:00,1.78056,1.78077,1.78056,1.78077,14359899.0
2009-09-09 06:08:00,1.78087,1.78095,1.78086,1.78095,5683110.0
2009-09-09 06:09:00,1.78079,1.78101,1.78079,1.78083,5995365.0
2009-09-09 06:10:00,1.78094,1.78101,1.78084,1.78099,15595047.0
2009-09-09 06:11:00,1.78087,1.7811,1.78083,1.7811,8286846.0
2009-09-09 06:12:00,1.78103,1.78146,1.78103,1.78146,24791844.0
2009-09-09 06:13:00,1.78168,1.78181,1.7813,1.78166,10411928.0
2009-09-09 06:14:00,1.78157,1.78162,1.7814,1.78162,8006160.0
2009-09-09 06:15:00,1.78186,1.78205,1.78186,1.78205,4610812.0
2009-09-09 06:16:00,1.78204,1.78219,1.78194,1.78216,7098230.0
2009-09-09 06:17:00,1.78204,1.78204,1.78195,1.78195,15508025.0
2009-09-09 06:18:00,1.78182,1.78182,1.78162,1.78175,13590852.0
2009-09-09 06:19:00,1.7817,1.78174,1.78156,1.7817,46893120.0
2009-09-09 06:20:00,1.78176,1.7819,1.78171,1.78177,5118177.0
2009-09-09 06:21:00,1.78178,1.78189,1.78177,1.78189,25413065.0
2009-09-09 06:22:00,1.78187,1.78214,1.78187,1.78214,6055530.0
2009-09-09 06:23:00,1.78223,1.78223,1.78206,1.78206,8928304.0
2009-09-09 06:24:00,1.78218,1.78228,1.78218,1.7822,10463185.0
2009-09-09 06:25:00,1.78238,1.78243,1.7823,1.7823,10808607.0
2009-09-09 06:26:00,1.78212,1.78224,1.78205,1.78224,6828009.0
2009-09-09 06:27:00,1.78228,1.78243,1.78228,1.78232,5718576.0
2009-09-09 06:28:00,1.78214,1.78214,1.78193,1.78212,22804879.0
2009-09-09 06:29:00,1.78226,1.78232,1.78215,1.78226,11792206.0
2009-09-09 06:30:00,1.78223,1.78234,1.78222,1.78232,11913279.0
2009-09-09 06:31:00,1.78227,1.78231,1.78191,1.78231,7596170.0
2009-09-09 06:32:00,1.78235,1.78249,1.78234,1.78234,3353267.0
2009-09-09 06:33:00,1.78239,1.78246,1.78236,1.78246,7455247.0
2009-09-09 06:34:00,1.78247,1.78262,1.78247,1.78252,7385592.0
2009-09-09 06:35:00,1.78246,1.78246,1.78209,1.78228,6564593.0
2009-09-09 06:36:00,1.78234,1.78234,1.78209,1.78209,3761136.0
2009-09-09 06:37:00,1.782,1.782,1.78176,1.78176,9776750.0
2009-09-09 06:38:00,1.78175,1.78175,1.78153,1.78161,11964583.0
2009-09-09 06:39:00,1.78174,1.78192,1.78164,1.78164,14719206.0
2009-09-09 06:40:00,1.78157,1.78157,1.78135,1.78135,13150615.0
2009-09-09 06:41:00,1.78128,1.7814,1.78111,1.78139,12190044.0
2009-09-09 06:42:00,1.7814,1.78146,1.7814,1.78143,4372804.0
2009-09-09 06:43:00,1.78142,1.78172,1.78136,1.7817,13034211.0
2009-09-09 06:44:00,1.78166,1.78166,1.78103,1.78145,2655103.0
2009-09-09 06:45:00,1.78137,1.7816,1.78137,1.7816,65996669.0
2009-09-09 06:46:00,1.78187,1.78205,1.78187,1.78205,9493602.0
2009-09-09 06:47:00,1.78192,1.78201,1.78184,1.78186,6123115.0
2009-09-09 06:48:00,1.78193,1.782,1.78192,1.78192,9259767.0
2009-09-09 06:49:00,1.782,1.782,1.78134,1.78134,19453038.0
2009-09-09 06:50:00,1.78138,1.78138,1.78127,1.78132,49829094.0
2009-09-09 06:51:00,1.7815,1.78159,1.7814,1.78159,7181647.0
2009-09-09 06:52:00,1.78157,1.78157,1.78144,1.78151,9305203.0
2009-09-09 06:53:00,1.78143,1.78143,1.78116,1.7812,3300111.0
2009-09-09 06:54:00,1.78104,1.78121,1.78104,1.78121,3919920.0
2009-09-09 06:55:00,1.7813,1.78156,1.7813,1.78153,16661274.0
2009-09-09 06:56:00,1.78155,1.78155,1.78137,1.78137,13537091.0
2009-09-09 06:57:00,1.78135,1.78143,1.78124,1.78143,8963007.0
2009-09-09 06:58:00,1.78139,1.78144,1.78123,1.78123,3434508.0
2009-09-09 06:59:00,1.78122,1.78129,1.78114,1.78114,6300636.0
2009-09-09 07:00:00,1.78125,1.78141,1.78125,1.78135,9070441.0
2009-09-09 07:01:00,1.7813,1.7813,1.78094,1.78104,6045352.0
2009-09-09 07:02:00,1.78112,1.78129,1.78111,1.78127,2894154.0
2009-09-09 07:03:00,1.78124,1.78143,1.78124,1.78143,9834416.0
2009-09-09 07:04:00,1.78158,1.78186,1.78158,1.78186,6456707.0
2009-09-09 07:05:00,1.78185,1.78199,1.78174,1.78199,5790590.0
2009-09-09 07:06:00,1.78202,1.78207,1.78202,1.78207,4913361.0
2009-09-09 07:07:00,1.78209,1.78216,1.78199,1.7821,4565761.0
2009-09-09 07:08:00,1.78195,1.78195,1.78186,1.78192,5505606.0
2009-09-09 07:09:00,1.78187,1.782,1.78187,1.78195,9788604.0
2009-09-09 07:10:00,1.78208,1.78219,1.78182,1.78182,18991221.0
2009-09-09 07:11:00,1.78179,1.78198,1.78172,1.78194,2982161.0
2009-09-09 07:12:00,1.78192,1.78203,1.78192,1.78193,4553905.0
2009-09-09 07:13:00,1.7819,1.78202,1.78176,1.78202,6407391.0
2009-09-09 07:14:00,1.78201,1.78215,1.78182,1.78214,4241981.0
2009-09-09 07:15:00,1.78223,1.78223,1.78212,1.78222,21831078.0
2009-09-09 07:16:00,1.78216,1.78223,1.78199,1.78199,3364811.0
2009-09-09 07:17:00,1.78183,1.78183,1.78163,1.78168,12024360.0
2009-09-09 07:18:00,1.78166,1.78166,1.78123,1.78141,13785119.0
2009-09-09 07:19:00,1.78154,1.7816,1.78141,1.78149,5952467.0
2009-09-09 07:20:00,1.78154,1.78154,1.78135,1.78136,6700380.0
2009-09-09 07:21:00,1.78152,1.78156,1.78142,1.78152,1689527.0
2009-09-09 07:22:00,1.78156,1.78168,1.78156,1.78168,5631486.0
2009-09-09 07:23:00,1.78171,1.78184,1.78171,1.78177,9480561.0
2009-09-09 07:24:00,1.78177,1.78177,1.78165,1.78171,7370752.0
2009-09-09 07:25:00,1.78163,1.78172,1.78126,1.78153,7325952.0
2009-09-09 07:26:00,1.78157,1.78157,1.7814,1.7814,10845089.0
2009-09-09 07:27:00,1.78144,1.78148,1.78127,1.78143,9503704.0
2009-09-09 07:28:00,1.78158,1.78169,1.78146,1.78169,3184648.0
2009-09-09 07:29:00,1.7817,1.78174,1.78157,1.78157,10704402.0
2009-09-09 07:30:00,1.78154,1.78156,1.7814,1.7814,8686851.0
2009-09-09 07:31:00,1.78121,1.78126,1.78117,1.78126,3682175.0
2009-09-09 07:32:00,1.78138,1.78138,1.7812,1.7812,9055781.0
2009-09-09 07:33:00,1.78113,1.78113,1.78077,1.78095,8446408.0
2009-09-09 07:34:00,1.78089,1.78095,1.78072,1.78072,3511907.0
2009-09-09 07:35:00,1.78059,1.78059,1.78029,1.78029,6848423.0
2009-09-09 07:36:00,1.78017,1.78054,1.78017,1.78054,10368630.0
2009-09-09 07:37:00,1.78077,1.78084,1.77932,1.78076,7696016.0
2009-09-09 07:38:00,1.7808,1.78092,1.7807,1.7807,2687162.0
2009-09-09 07:39:00,1.7807,1.78073,1.78064,1.78064,10719452.0
2009-09-09 07:40:00,1.78076,1.78087,1.78076,1.78087,4713699.0
2009-09-09 07:41:00,1.78084,1.78084,1.78049,1.78049,4990884.0
2009-09-09 07:42:00,1.78031,1.78042,1.78031,1.78042,3343451.0
2009-09-09 07:43:00,1.78048,1.78071,1.78048,1.78071,3264250.0
2009-09-09 07:44:00,1.78078,1.78098,1.78078,1.78098,6875935.0
2009-09-09 07:45:00,1.78097,1.78106,1.78054,1.78105,6452414.0
2009-09-09 07:46:00,1.781,1.7814,1.781,1.7814,14168988.0
2009-09-09 07:47:00,1.7813,1.78173,1.7813,1.78173,10544265.0
2009-09-09 07:48:00,1.78174,1.78174,1.78137,1.78137,11311357.0
2009-09-09 07:49:00,1.78132,1.78146,1.78129,1.78146,10574100.0
2009-09-09 07:50:00,1.78158,1.78158,1.78142,1.78142,10460827.0
2009-09-09 07:51:00,1.78139,1.78139,1.78122,1.7813,10207434.0
2009-09-09 07:52:00,1.78134,1.78156,1.78133,1.78156,7838194.0
2009-09-09 07:53:00,1.7816,1.7816,1.78017,1.78157,5166370.0
2009-09-09 07:54:00,1.78158,1.78172,1.78158,1.78171,4661247.0
2009-09-09 07:55:00,1.78185,1.7821,1.7818,1.7821,13534615.0
2009-09-09 07:56:00,1.78208,1.78219,1.78196,1.78211,7530086.0
2009-09-09 07:57:00,1.7821,1.7821,1.78166,1.78167,15807270.0
2009-09-09 07:58:00,1.78174,1.78212,1.78174,1.78212,11204478.0
2009-09-09 07:59:00,1.78201,1.7823,1.78201,1.7823,12392944.0
2009-09-09 08:00:00,1.78238,1.7827,1.78236,1.7827,6985381.0
2009-09-09 08:01:00,1.78268,1.78295,1.78268,1.78295,25325520.0
2009-09-09 08:02:00,1.78296,1.78296,1.7828,1.7828,8028892.0
2009-09-09 08:03:00,1.78291,1.7831,1.78291,1.7831,4847987.0
2009-09-09 08:04:00,1.78308,1.78308,1.78273,1.78287,8475549.0
2009-09-09 08:05:00,1.78285,1.78295,1.78278,1.78278,4426808.0
2009-09-09 08:06:00,1.78277,1.78277,1.78264,1.78265,9129670.0
2009-09-09 08:07:00,1.7826,1.7826,1.78244,1.78249,14489242.0
2009-09-09 08:08:00,1.78242,1.78253,1.78241,1.78253,49412040.0
2009-09-09 08:09:00,1.78253,1.78256,1.78226,1.78226,19638482.0
2009-09-09 08:10:00,1.7821,1.7821,1.78161,1.78161,16554626.0
2009-09-09 08:11:00,1.78141,1.78164,1.78141,1.78143,3278583.0
2009-09-09 08:12:00,1.78148,1.78178,1.78145,1.78178,19407230.0
2009-09-09 08:13:00,1.78176,1.78176,1.78138,1.78138,6016502.0
2009-09-09 08:14:00,1.7814,1.78166,1.7814,1.78166,15607200.0
2009-09-09 08:15:00,1.78157,1.78157,1.78145,1.78145,9105516.0
2009-09-09 08:16:00,1.78136,1.78142,1.78118,1.78121,3815554.0
2009-09-09 08:17:00,1.78129,1.78137,1.78124,1.78128,4738134.0
2009-09-09 08:18:00,1.78132,1.78152,1.78132,1.78152,10054965.0
2009-09-09 08:19:00,1.78169,1.78176,1.78161,1.78166,6058207.0
2009-09-09 08:20:00,1.78162,1.78162,1.78132,1.78162,16127284.0
2009-09-09 08:21:00,1.78169,1.78175,1.78166,1.78166,8817664.0
2009-09-09 08:22:00,1.78167,1.78201,1.78165,1.78201,5127983.0
2009-09-09 08:23:00,1.78188,1.78188,1.78151,1.78151,8106167.0
2009-09-09 08:24:00,1.78149,1.78149,1.78129,1.78129,4533199.0
2009-09-09 08:25:00,1.78129,1.78129,1.78112,1.78112,4332550.0
2009-09-09 08:26:00,1.78115,1.78115,1.78092,1.78092,7892662.0
2009-09-09 08:27:00,1.781,1.78112,1.781,1.78107,13754114.0
2009-09-09 08:28:00,1.78102,1.78104,1.78088,1.78098,3713248.0
2009-09-09 08:29:00,1.78101,1.78103,1.78091,1.78093,10042249.0
2009-09-09 08:30:00,1.781,1.78114,1.781,1.78105,11815708.0
2009-09-09 08:31:00,1.78092,1.78092,1.78058,1.78058,4826148.0
2009-09-09 08:32:00,1.78051,1.78051,1.77976,1.77976,11471329.0
2009-09-09 08:33:00,1.77994,1.78038,1.77994,1.78038,7679974.0
2009-09-09 08:34:00,1.78049,1.78074,1.78049,1.78067,41071002.0
2009-09-09 08:35:00,1.78072,1.78085,1.78072,1.78083,6894222.0
2009-09-09 08:36:00,1.78084,1.78085,1.7807,1.78085,6480341.0
2009-09-09 08:37:00,1.78082,1.78104,1.78079,1.78096,16600943.0
2009-09-09 08:38:00,1.78098,1.78098,1.78069,1.78069,6917325.0
2009-09-09 08:39:00,1.78068,1.78091,1.78066,1.78071,5163998.0
2009-09-09 08:40:00,1.78064,1.78064,1.78047,1.78059,8245523.0
2009-09-09 08:41:00,1.78055,1.78055,1.78034,1.7804,2593432.0
2009-09-09 08:42:00,1.78025,1.78031,1.78024,1.78029,15720036.0
2009-09-09 08:43:00,1.78044,1.78054,1.78037,1.78048,6738007.0
2009-09-09 08:44:00,1.78043,1.78053,1.7804,1.78047,11976075.0
2009-09-09 08:45:00,1.78047,1.78091,1.78047,1.78091,5837040.0
2009-09-09 08:46:00,1.78097,1.78097,1.7807,1.7807,2536207.0
2009-09-09 08:47:00,1.78064,1.78078,1.78062,1.78062,85661332.0
2009-09-09 08:48:00,1.78062,1.78065,1.78038,1.78051,15609093.0
2009-09-09 08:49:00,1.78048,1.78048,1.78006,1.78038,4923973.0
2009-09-09 08:50:00,1.78036,1.78036,1.78013,1.78013,34073204.0
2009-09-09 08:51:00,1.7801,1.7801,1.77987,1.77987,5544416.0
2009-09-09 08:52:00,1.77991,1.78026,1.7798,1.78026,4481516.0
2009-09-09 08:53:00,1.78028,1.78077,1.78024,1.78077,12827843.0
2009-09-09 08:54:00,1.78082,1.78082,1.78067,1.78069,4529913.0
2009-09-09 08:55:00,1.78069,1.78069,1.78052,1.7806,1914206.0
2009-09-09 08:56:00,1.78064,1.78085,1.78064,1.78082,4724977.0
2009-09-09 08:57:00,1.78077,1.78079,1.78054,1.78079,10658573.0
2009-09-09 08:58:00,1.78081,1.78096,1.78075,1.78096,5235666.0
2009-09-09 08:59:00,1.7811,1.78144,1.7811,1.78144,7599909.0
2009-09-09 09:00:00,1.78155,1.78175,1.78153,1.7816,7078268.0
2009-09-09 09:01:00,1.78161,1.78183,1.78161,1.78183,12152943.0
2009-09-09 09:02:00,1.78183,1.7821,1.78183,1.78206,9005106.0
2009-09-09 09:03:00,1.78203,1.78203,1.78183,1.78191,1839189.0
2009-09-09 09:04:00,1.78191,1.78191,1.7816,1.7816,11577806.0
2009-09-09 09:05:00,1.78176,1.78188,1.78169,1.78169,5816046.0
2009-09-09 09:06:00,1.78167,1.7822,1.78153,1.7822,19745752.0
2009-09-09 09:07:00,1.78224,1.78255,1.78224,1.78239,11884966.0
2009-09-09 09:08:00,1.78236,1.78237,1.78217,1.78217,51519807.0
2009-09-09 09:09:00,1.78212,1.78212,1.78172,1.78172,57872088.0
2009-09-09 09:10:00,1.78174,1.78182,1.7817,1.78176,23147648.0
2009-09-09 09:11:00,1.7819,1.78226,1.78188,1.78226,4167129.0
2009-09-09 09:12:00,1.78232,1.78246,1.7823,1.78246,10762323.0
2009-09-09 09:13:00,1.78248,1.78257,1.78238,1.78239,6584676.0
2009-09-09 09:14:00,1.78227,1.78236,1.78211,1.78224,5760406.0
2009-09-09 09:15:00,1.78219,1.78219,1.78203,1.78209,3117904.0
2009-09-09 09:16:00,1.78202,1.78206,1.78187,1.78187,33985692.0
2009-09-09 09:17:00,1.78187,1.78214,1.78187,1.78208,5575293.0
2009-09-09 09:18:00,1.78213,1.7823,1.78208,1.7823,4511053.0
2009-09-09 09:19:00,1.78232,1.78243,1.78232,1.78243,5792456.0
2009-09-09 09:20:00,1.78235,1.78265,1.78235,1.78258,5437369.0
2009-09-09 09:21:00,1.78265,1.78276,1.78259,1.78263,3471511.0
2009-09-09 09:22:00,1.78274,1.78309,1.78274,1.78309,7538958.0
2009-09-09 09:23:00,1.78319,1.7833,1.78305,1.7833,11867095.0
2009-09-09 09:24:00,1.78327,1.78361,1.78327,1.78349,34222800.0
2009-09-09 09:25:00,1.78342,1.78342,1.78298,1.783,6481163.0
2009-09-09 09:26:00,1.78296,1.78296,1.78273,1.78283,4492623.0
2009-09-09 09:27:00,1.78278,1.78278,1.78266,1.78274,13382809.0
2009-09-09 09:28:00,1.78275,1.78275,1.78238,1.78238,11464721.0
2009-09-09 09:29:00,1.78228,1.78236,1.78228,1.78229,3516169.0
2009-09-09 09:30:00,1.78225,1.78225,1.7807,1.78202,14108133.0
2009-09-09 09:31:00,1.782,1.78203,1.78178,1.78182,10275013.0
2009-09-09 09:32:00,1.78182,1.78238,1.78167,1.78219,20288961.0
2009-09-09 09:33:00,1.78211,1.78217,1.78204,1.78205,5692212.0
2009-09-09 09:34:00,1.78203,1.78216,1.78185,1.78216,9886242.0
2009-09-09 09:35:00,1.78222,1.78239,1.78079,1.78239,3274079.0
2009-09-09 09:36:00,1.78248,1.78304,1.78245,1.78304,3867324.0
2009-09-09 09:37:00,1.78303,1.78303,1.78241,1.78257,4689501.0
2009-09-09 09:38:00,1.78255,1.78255,1.7822,1.78221,11002341.0
2009-09-09 09:39:00,1.78218,1.78233,1.78214,1.7823,11649326.0
2009-09-09 09:40:00,1.78223,1.78223,1.78159,1.78159,23994936.0
2009-09-09 09:41:00,1.78155,1.78155,1.78142,1.78142,8320196.0
2009-09-09 09:42:00,1.78146,1.78191,1.78115,1.78191,11441342.0
2009-09-09 09:43:00,1.78198,1.78228,1.78188,1.78228,8480075.0
2009-09-09 09:44:00,1.78213,1.78215,1.78194,1.7821,4606357.0
2009-09-09 09:45:00,1.78206,1.78226,1.78187,1.78226,4585738.0
2009-09-09 09:46:00,1.78222,1.7824,1.78215,1.7824,16543362.0
2009-09-09 09:47:00,1.78237,1.7829,1.78237,1.7829,25682088.0
2009-09-09 09:48:00,1.7828,1.78287,1.78272,1.78286,11082076.0
2009-09-09 09:49:00,1.78283,1.78283,1.78249,1.78249,23155080.0
2009-09-09 09:50:00,1.78246,1.78246,1.78232,1.78236,2677599.0
2009-09-09 09:51:00,1.78237,1.7825,1.78237,1.78247,8147839.0
2009-09-09 09:52:00,1.78247,1.78273,1.78247,1.78259,11469524.0
2009-09-09 09:53:00,1.78263,1.78291,1.78262,1.78291,8599006.0
2009-09-09 09:54:00,1.78298,1.78302,1.78284,1.78284,29190051.0
2009-09-09 09:55:00,1.78279,1.78279,1.78231,1.78231,7235424.0
2009-09-09 09:56:00,1.78219,1.78219,1.78191,1.78191,3788651.0
2009-09-09 09:57:00,1.78176,1.782,1.78144,1.78179,17396075.0
2009-09-09 09:58:00,1.78188,1.78189,1.78167,1.78167,3283164.0
2009-09-09 09:59:00,1.78157,1.78157,1.78153,1.78156,16281648.0
2009-09-09 10:00:00,1.7815,1.78159,1.78134,1.78159,4307082.0
2009-09-09 10:01:00,1.78166,1.78167,1.78143,1.78143,6214304.0
2009-09-09 10:02:00,1.78149,1.78152,1.78144,1.7815,12550372.0
2009-09-09 10:03:00,1.78145,1.78178,1.78145,1.78178,13263110.0
2009-09-09 10:04:00,1.78178,1.78178,1.78168,1.78168,36913275.0
2009-09-09 10:05:00,1.78172,1.78172,1.78151,1.78151,4782416.0
2009-09-09 10:06:00,1.78165,1.78173,1.78159,1.78159,3607739.0
2009-09-09 10:07:00,1.78145,1.78146,1.7813,1.7813,2296185.0
2009-09-09 10:08:00,1.78119,1.78119,1.78091,1.78093,20551061.0
2009-09-09 10:09:00,1.78096,1.78146,1.78096,1.78138,10095722.0
2009-09-09 10:10:00,1.78138,1.78138,1.78118,1.7812,5547229.0
2009-09-09 10:11:00,1.78118,1.78118,1.78094,1.781,6657612.0
2009-09-09 10:12:00,1.78101,1.78101,1.7808,1.78086,4537916.0
2009-09-09 10:13:00,1.78081,1.78081,1.78038,1.7806,12861884.0
2009-09-09 10:14:00,1.78065,1.78065,1.78033,1.78052,13537584.0
2009-09-09 10:15:00,1.78054,1.78068,1.78051,1.78051,17906944.0
2009-09-09 10:16:00,1.78041,1.78041,1.78015,1.78016,13517405.0
2009-09-09 10:17:00,1.78028,1.78028,1.77974,1.77974,4627010.0
2009-09-09 10:18:00,1.77973,1.77973,1.77946,1.77957,17649546.0
2009-09-09 10:19:00,1.77968,1.77992,1.77968,1.77992,11398304.0
2009-09-09 10:20:00,1.78,1.78003,1.77972,1.78003,4885782.0
2009-09-09 10:21:00,1.78003,1.78003,1.77986,1.77987,3460366.0
2009-09-09 10:22:00,1.77942,1.77988,1.77942,1.77976,3418418.0
2009-09-09 10:23:00,1.77963,1.77965,1.7794,1.77965,10668354.0
2009-09-09 10:24:00,1.77963,1.77966,1.77945,1.77946,8080826.0
2009-09-09 10:25:00,1.77937,1.7795,1.77925,1.77925,16493044.0
2009-09-09 10:26:00,1.77933,1.77933,1.77915,1.77915,5745655.0
2009-09-09 10:27:00,1.77911,1.77928,1.77911,1.77928,16432493.0
2009-09-09 10:28:00,1.77936,1.77953,1.77936,1.77953,4988477.0
2009-09-09 10:29:00,1.77958,1.77986,1.77958,1.77986,8097893.0
2009-09-09 10:30:00,1.77983,1.78007,1.77983,1.78007,33185180.0
2009-09-09 10:31:00,1.78006,1.78031,1.78006,1.78031,6774795.0
2009-09-09 10:32:00,1.78036,1.78044,1.78023,1.78043,5261758.0
2009-09-09 10:33:00,1.78045,1.78085,1.78045,1.78085,37586913.0
2009-09-09 10:34:00,1.7809,1.78102,1.78089,1.781,18973785.0
2009-09-09 10:35:00,1.78104,1.78122,1.78104,1.78122,4496774.0
2009-09-09 10:36:00,1.78119,1.78139,1.78119,1.78127,3252804.0
2009-09-09 10:37:00,1.78123,1.78123,1.78071,1.78106,2051484.0
2009-09-09 10:38:00,1.78099,1.78102,1.78086,1.78086,4616210.0
2009-09-09 10:39:00,1.78079,1.78079,1.78053,1.78068,4383441.0
2009-09-09 10:40:00,1.78054,1.78095,1.77937,1.77937,5748414.0
2009-09-09 10:41:00,1.78081,1.78093,1.78071,1.78093,4848238.0
2009-09-09 10:42:00,1.781,1.78103,1.78083,1.78083,5671352.0
2009-09-09 10:43:00,1.78078,1.78078,1.78061,1.78065,68274653.0
2009-09-09 10:44:00,1.78076,1.781,1.78076,1.7808,6291177.0
2009-09-09 10:45:00,1.78078,1.78083,1.78072,1.78083,10234181.0
2009-09-09 10:46:00,1.7808,1.78085,1.78079,1.78083,15409680.0
2009-09-09 10:47:00,1.78077,1.78116,1.78077,1.78115,12193437.0
2009-09-09 10:48:00,1.78119,1.78171,1.78119,1.78163,6852204.0
2009-09-09 10:49:00,1.78157,1.78157,1.78129,1.78129,4231966.0
2009-09-09 10:50:00,1.78125,1.78155,1.78125,1.78155,5967407.0
2009-09-09 10:51:00,1.78157,1.78173,1.78155,1.78156,5747584.0
2009-09-09 10:52:00,1.78149,1.78151,1.78128,1.78147,11016926.0
2009-09-09 10:53:00,1.78157,1.78187,1.78157,1.78187,15767598.0
2009-09-09 10:54:00,1.7819,1.78213,1.78163,1.78213,8189638.0
2009-09-09 10:55:00,1.78199,1.78199,1.78178,1.78178,2601135.0
2009-09-09 10:56:00,1.78183,1.78215,1.7817,1.78185,92469010.0
2009-09-09 10:57:00,1.78198,1.78224,1.78198,1.78204,8943296.0
2009-09-09 10:58:00,1.78198,1.78198,1.7815,1.7815,10415314.0
2009-09-09 10:59:00,1.78143,1.78143,1.78106,1.78106,5129800.0
2009-09-09 11:00:00,1.78107,1.78107,1.78059,1.78059,9101332.0
2009-09-09 11:01:00,1.78053,1.78053,1.77975,1.77993,36876175.0
2009-09-09 11:02:00,1.78007,1.7804,1.78007,1.78035,8360213.0
2009-09-09 11:03:00,1.78036,1.7809,1.78036,1.7809,44843064.0
2009-09-09 11:04:00,1.7807,1.78095,1.7807,1.7807,7410770.0
2009-09-09 11:05:00,1.78074,1.78083,1.78064,1.78083,5545222.0
2009-09-09 11:06:00,1.78086,1.78126,1.78082,1.78126,4419082.0
2009-09-09 11:07:00,1.78124,1.78144,1.78124,1.78144,11522928.0
2009-09-09 11:08:00,1.78149,1.7816,1.78141,1.78141,10571781.0
2009-09-09 11:09:00,1.78132,1.78132,1.7807,1.78095,12471426.0
2009-09-09 11:10:00,1.78101,1.78149,1.78101,1.78149,5122910.0
2009-09-09 11:11:00,1.78151,1.78166,1.78147,1.78161,12054331.0
2009-09-09 11:12:00,1.78167,1.78204,1.78166,1.78201,46792852.0
2009-09-09 11:13:00,1.78189,1.78192,1.78183,1.78183,9817960.0
2009-09-09 11:14:00,1.7818,1.78188,1.7816,1.78185,5863057.0
2009-09-09 11:15:00,1.78184,1.78217,1.78184,1.78203,46470354.0
2009-09-09 11:16:00,1.78208,1.78237,1.78193,1.78194,11522331.0
2009-09-09 11:17:00,1.78186,1.78196,1.78152,1.78196,2744544.0
2009-09-09 11:18:00,1.78197,1.78255,1.78197,1.78244,14168700.0
2009-09-09 11:19:00,1.78252,1.78263,1.78237,1.78243,8535340.0
2009-09-09 11:20:00,1.78242,1.78261,1.78239,1.78261,22275194.0
2009-09-09 11:21:00,1.7827,1.78282,1.7827,1.78282,15532898.0
2009-09-09 11:22:00,1.78286,1.78301,1.78286,1.78301,12612810.0
2009-09-09 11:23:00,1.78314,1.78314,1.7828,1.7828,5495888.0
2009-09-09 11:24:00,1.78277,1.78306,1.78277,1.78306,110619702.0
2009-09-09 11:25:00,1.78316,1.78337,1.78316,1.78328,10977329.0
2009-09-09 11:26:00,1.78313,1.78328,1.78296,1.78328,73670150.0
2009-09-09 11:27:00,1.78334,1.78356,1.78334,1.78336,25656150.0
2009-09-09 11:28:00,1.78337,1.78338,1.78317,1.78317,3075764.0
2009-09-09 11:29:00,1.78315,1.78315,1.78295,1.78295,4668225.0
2009-09-09 11:30:00,1.78301,1.78301,1.78281,1.78285,6187428.0
2009-09-09 11:31:00,1.78274,1.78285,1.78243,1.78285,5766258.0
2009-09-09 11:32:00,1.7827,1.78285,1.7827,1.78277,5686462.0
2009-09-09 11:33:00,1.78265,1.78271,1.78261,1.78263,2751141.0
2009-09-09 11:34:00,1.78268,1.78268,1.78251,1.78251,4887917.0
2009-09-09 11:35:00,1.78234,1.78271,1.78229,1.78271,3094219.0
2009-09-09 11:36:00,1.78278,1.78292,1.78271,1.78292,5152518.0
2009-09-09 11:37:00,1.78288,1.78294,1.78271,1.78271,13700511.0
2009-09-09 11:38:00,1.78243,1.78256,1.78232,1.78232,6497398.0
2009-09-09 11:39:00,1.78233,1.78234,1.78221,1.78221,7777817.0
2009-09-09 11:40:00,1.78212,1.78215,1.78165,1.78165,9662573.0
2009-09-09 11:41:00,1.78157,1.78177,1.78155,1.78177,17796664.0
2009-09-09 11:42:00,1.78187,1.78189,1.78179,1.78185,7503105.0
2009-09-09 11:43:00,1.78187,1.78194,1.78178,1.78178,4797861.0
2009-09-09 11:44:00,1.78177,1.78177,1.78171,1.78176,27386456.0
2009-09-09 11:45:00,1.78187,1.78243,1.78187,1.78243,8242133.0
2009-09-09 11:46:00,1.78238,1.78238,1.78209,1.78209,7650506.0
2009-09-09 11:47:00,1.78196,1.78201,1.78192,1.78201,2992058.0
2009-09-09 11:48:00,1.7821,1.78213,1.78198,1.78209,26531260.0
2009-09-09 11:49:00,1.782,1.782,1.78177,1.78185,2977832.0
2009-09-09 11:50:00,1.78194,1.78198,1.78182,1.78188,6762247.0
2009-09-09 11:51:00,1.78181,1.78181,1.78147,1.78152,13682997.0
2009-09-09 11:52:00,1.78157,1.78173,1.78154,1.78173,7637439.0
2009-09-09 11:53:00,1.78169,1.78265,1.78169,1.78265,49415300.0
2009-09-09 11:54:00,1.78273,1.78277,1.78259,1.78275,3364317.0
2009-09-09 11:55:00,1.78278,1.78278,1.78224,1.78252,6534848.0
2009-09-09 11:56:00,1.78266,1.7829,1.78266,1.7829,7007536.0
2009-09-09 11:57:00,1.78291,1.78304,1.78291,1.78304,4433946.0
2009-09-09 11:58:00,1.78308,1.7834,1.78303,1.7834,10509363.0
2009-09-09 11:59:00,1.78345,1.78353,1.78327,1.78341,14257841.0
2009-09-09 12:00:00,1.78342,1.78355,1.78337,1.78337,29209180.0
2009-09-09 12:01:00,1.7834,1.78349,1.78336,1.78349,3205812.0
2009-09-09 12:02:00,1.78359,1.78374,1.78359,1.78363,6093390.0
2009-09-09 12:03:00,1.78363,1.78389,1.78363,1.78389,2629509.0
2009-09-09 12:04:00,1.78395,1.784,1.78393,1.78394,5225457.0
2009-09-09 12:05:00,1.78398,1.78428,1.78396,1.78428,29311920.0
2009-09-09 12:06:00,1.78418,1.78433,1.78418,1.78428,2709196.0
2009-09-09 12:07:00,1.78421,1.78421,1.78389,1.7839,6985021.0
2009-09-09 12:08:00,1.78386,1.78398,1.78386,1.78398,9556605.0
2009-09-09 12:09:00,1.78391,1.78391,1.78375,1.78378,30401862.0
2009-09-09 12:10:00,1.78377,1.7838,1.78372,1.78377,5915213.0
2009-09-09 12:11:00,1.78375,1.78375,1.78359,1.78365,8600850.0
2009-09-09 12:12:00,1.78357,1.78357,1.7834,1.7834,5864673.0
2009-09-09 12:13:00,1.78343,1.78352,1.78329,1.78352,6609773.0
2009-09-09 12:14:00,1.7836,1.7836,1.78354,1.78356,86602053.0
2009-09-09 12:15:00,1.78346,1.78349,1.7831,1.7834,7568540.0
2009-09-09 12:16:00,1.78336,1.78359,1.78336,1.78359,17261055.0
2009-09-09 12:17:00,1.7837,1.78393,1.78368,1.78393,3333713.0
2009-09-09 12:18:00,1.78394,1.78396,1.78382,1.78382,44650314.0
2009-09-09 12:19:00,1.78375,1.78375,1.78354,1.78355,93776175.0
2009-09-09 12:20:00,1.7836,1.78403,1.7836,1.78403,2514963.0
2009-09-09 12:21:00,1.78402,1.78414,1.78386,1.78414,10312538.0
2009-09-09 12:22:00,1.78416,1.78421,1.78405,1.78416,2795901.0
2009-09-09 12:23:00,1.78414,1.78428,1.78414,1.78421,7877639.0
2009-09-09 12:24:00,1.78425,1.78425,1.78408,1.78416,5078050.0
2009-09-09 12:25:00,1.7841,1.78411,1.78378,1.78384,4499620.0
2009-09-09 12:26:00,1.78383,1.78383,1.78362,1.78366,25199928.0
2009-09-09 12:27:00,1.78363,1.78371,1.78353,1.78368,9048112.0
2009-09-09 12:28:00,1.78376,1.78383,1.78376,1.78383,7398233.0
2009-09-09 12:29:00,1.78388,1.78401,1.78382,1.78395,5638649.0
2009-09-09 12:30:00,1.78391,1.78395,1.78351,1.78382,11199429.0
2009-09-09 12:31:00,1.7839,1.7839,1.78376,1.78376,40241952.0
2009-09-09 12:32:00,1.7837,1.78385,1.78344,1.78385,28792359.0
2009-09-09 12:33:00,1.78389,1.78406,1.78389,1.78392,14987940.0
2009-09-09 12:34:00,1.78394,1.78423,1.78394,1.78423,9434273.0
2009-09-09 12:35:00,1.78435,1.78441,1.78422,1.7844,9130141.0
2009-09-09 12:36:00,1.78436,1.78441,1.78394,1.78429,5621784.0
2009-09-09 12:37:00,1.78417,1.78429,1.78406,1.78429,3758836.0
2009-09-09 12:38:00,1.78426,1.78449,1.78426,1.78449,6798712.0
2009-09-09 12:39:00,1.78447,1.7847,1.78447,1.78469,13930985.0
2009-09-09 12:40:00,1.78474,1.78488,1.78474,1.78483,46129863.0
2009-09-09 12:41:00,1.7848,1.78497,1.7848,1.78485,15355085.0
2009-09-09 12:42:00,1.78491,1.78501,1.78491,1.78501,81744240.0
2009-09-09 12:43:00,1.785,1.78508,1.785,1.785,7270000.0
2009-09-09 12:44:00,1.78506,1.78511,1.78498,1.78507,5908169.0
2009-09-09 12:45:00,1.785,1.785,1.78476,1.78476,3990943.0
2009-09-09 12:46:00,1.78478,1.78478,1.78466,1.78467,14164914.0
2009-09-09 12:47:00,1.78475,1.78488,1.78475,1.78481,5487082.0
2009-09-09 12:48:00,1.78484,1.78491,1.78484,1.78491,4174437.0
2009-09-09 12:49:00,1.78488,1.78504,1.78484,1.78486,45337631.0
2009-09-09 12:50:00,1.78488,1.78492,1.78481,1.78487,7233125.0
2009-09-09 12:51:00,1.78474,1.78486,1.78471,1.78486,5116988.0
2009-09-09 12:52:00,1.78488,1.78504,1.78488,1.78497,19405316.0
2009-09-09 12:53:00,1.78505,1.78505,1.78496,1.78502,2380654.0
2009-09-09 12:54:00,1.78501,1.78512,1.7849,1.78511,8232065.0
2009-09-09 12:55:00,1.78514,1.78514,1.78488,1.78513,14816579.0
2009-09-09 12:56:00,1.7851,1.7851,1.78483,1.78489,3871572.0
2009-09-09 12:57:00,1.78493,1.78497,1.78487,1.78497,10600082.0
2009-09-09 12:58:00,1.78495,1.78495,1.78473,1.78488,49487470.0
2009-09-09 12:59:00,1.78497,1.78508,1.78492,1.78492,17462058.0
2009-09-09 13:00:00,1.78491,1.78491,1.78436,1.78438,37572160.0
2009-09-09 13:01:00,1.78434,1.78434,1.78409,1.78412,14424599.0
2009-09-09 13:02:00,1.78413,1.78414,1.78391,1.78391,12824859.0
2009-09-09 13:03:00,1.78396,1.78396,1.78367,1.78367,15818209.0
2009-09-09 13:04:00,1.7838,1.7838,1.78365,1.78365,3570483.0
2009-09-09 13:05:00,1.78359,1.78362,1.78351,1.78357,2613655.0
2009-09-09 13:06:00,1.78365,1.78377,1.7836,1.78374,9027604.0
2009-09-09 13:07:00,1.78377,1.78391,1.78341,1.78373,14184906.0
2009-09-09 13:08:00,1.78367,1.78392,1.78365,1.78392,39719199.0
2009-09-09 13:09:00,1.78404,1.78431,1.78404,1.78431,6426708.0
2009-09-09 13:10:00,1.78434,1.78434,1.78394,1.78396,15010906.0
2009-09-09 13:11:00,1.78395,1.78395,1.78372,1.78377,10981318.0
2009-09-09 13:12:00,1.7838,1.78428,1.7838,1.78428,4846160.0
2009-09-09 13:13:00,1.78434,1.78481,1.78434,1.78481,6073785.0
2009-09-09 13:14:00,1.78497,1.78531,1.78497,1.78509,47599218.0
2009-09-09 13:15:00,1.78512,1.7854,1.78512,1.7854,60611274.0
2009-09-09 13:16:00,1.78539,1.78539,1.7852,1.7852,3585683.0
2009-09-09 13:17:00,1.78527,1.78555,1.7852,1.78555,7852605.0
2009-09-09 13:18:00,1.78543,1.78557,1.78537,1.78552,5844588.0
2009-09-09 13:19:00,1.78547,1.78547,1.78499,1.78509,7254748.0
2009-09-09 13:20:00,1.78505,1.78505,1.78489,1.7849,4997608.0
2009-09-09 13:21:00,1.78486,1.78494,1.78477,1.78494,2429793.0
2009-09-09 13:22:00,1.78492,1.78524,1.78471,1.78524,4403768.0
2009-09-09 13:23:00,1.78535,1.7855,1.78535,1.7855,4772298.0
2009-09-09 13:24:00,1.78561,1.78578,1.78559,1.78559,79866088.0
2009-09-09 13:25:00,1.78559,1.78565,1.78554,1.78565,3648875.0
2009-09-09 13:26:00,1.78555,1.78555,1.78528,1.78528,19957664.0
2009-09-09 13:27:00,1.78528,1.78528,1.78498,1.78519,12021379.0
2009-09-09 13:28:00,1.78525,1.78569,1.78525,1.78569,10838715.0
2009-09-09 13:29:00,1.78565,1.78584,1.78565,1.78574,8133619.0
2009-09-09 13:30:00,1.78589,1.78602,1.78585,1.78602,4031773.0
2009-09-09 13:31:00,1.78603,1.78617,1.78603,1.78617,12180395.0
2009-09-09 13:32:00,1.78623,1.78647,1.78619,1.78647,18979659.0
2009-09-09 13:33:00,1.78644,1.78647,1.78631,1.78636,4593241.0
2009-09-09 13:34:00,1.78634,1.7865,1.7863,1.7865,11255996.0
2009-09-09 13:35:00,1.78653,1.78653,1.78636,1.78636,6290045.0
2009-09-09 13:36:00,1.78656,1.78665,1.7865,1.7865,7233331.0
2009-09-09 13:37:00,1.78642,1.78642,1.78606,1.78619,2919128.0
2009-09-09 13:38:00,1.78603,1.78627,1.78588,1.78627,12670629.0
2009-09-09 13:39:00,1.78623,1.78623,1.78595,1.78595,3137950.0
2009-09-09 13:40:00,1.78594,1.78594,1.78561,1.78561,8777105.0
2009-09-09 13:41:00,1.78562,1.78599,1.78562,1.78574,10046563.0
2009-09-09 13:42:00,1.78568,1.78605,1.78568,1.78602,8019424.0
2009-09-09 13:43:00,1.7859,1.78595,1.78584,1.78588,6860436.0
2009-09-09 13:44:00,1.78569,1.7857,1.78565,1.78569,6244213.0
2009-09-09 13:45:00,1.78565,1.78585,1.78565,1.78585,14999789.0
2009-09-09 13:46:00,1.78581,1.78581,1.78563,1.78568,10146994.0
2009-09-09 13:47:00,1.78572,1.78572,1.78545,1.78545,4517355.0
2009-09-09 13:48:00,1.78557,1.78557,1.7853,1.78538,13751368.0
2009-09-09 13:49:00,1.78533,1.78533,1.78491,1.78491,4566441.0
2009-09-09 13:50:00,1.78482,1.78499,1.78473,1.78499,8504906.0
2009-09-09 13:51:00,1.78506,1.7852,1.78486,1.78486,11779876.0
2009-09-09 13:52:00,1.78472,1.78472,1.78451,1.78451,13673154.0
2009-09-09 13:53:00,1.78457,1.78461,1.78412,1.78412,4589126.0
2009-09-09 13:54:00,1.78403,1.78403,1.7832,1.78351,46249940.0
2009-09-09 13:55:00,1.78352,1.78365,1.78337,1.78365,3836865.0
2009-09-09 13:56:00,1.78365,1.78406,1.78365,1.78377,23441488.0
2009-09-09 13:57:00,1.78369,1.78369,1.78344,1.78344,54336700.0
2009-09-09 13:58:00,1.78335,1.78371,1.78335,1.78368,4881329.0
2009-09-09 13:59:00,1.78373,1.78375,1.78322,1.78322,7138435.0
2009-09-09 14:00:00,1.78323,1.78329,1.78311,1.78324,14084032.0
2009-09-09 14:01:00,1.78315,1.78332,1.78287,1.78296,18432168.0
2009-09-09 14:02:00,1.78309,1.7835,1.78309,1.7835,9263760.0
2009-09-09 14:03:00,1.78354,1.78354,1.78309,1.78332,5550791.0
2009-09-09 14:04:00,1.78341,1.78365,1.7834,1.78365,9503152.0
2009-09-09 14:05:00,1.78375,1.78375,1.78334,1.78358,4385863.0
2009-09-09 14:06:00,1.78369,1.78406,1.78369,1.78381,54141264.0
2009-09-09 14:07:00,1.78372,1.78372,1.78339,1.78339,9158315.0
2009-09-09 14:08:00,1.78336,1.78366,1.78335,1.78366,4018301.0
2009-09-09 14:09:00,1.78373,1.7838,1.78355,1.7838,7624653.0
2009-09-09 14:10:00,1.7838,1.7838,1.7836,1.7836,30455374.0
2009-09-09 14:11:00,1.78362,1.78384,1.78362,1.78384,5842100.0
2009-09-09 14:12:00,1.78379,1.78379,1.7835,1.78379,38519424.0
2009-09-09 14:13:00,1.78386,1.78394,1.78375,1.78375,11659195.0
2009-09-09 14:14:00,1.78373,1.78383,1.78341,1.78341,6857855.0
2009-09-09 14:15:00,1.7835,1.7835,1.78329,1.78329,17694741.0
2009-09-09 14:16:00,1.78328,1.78328,1.78315,1.78315,8351266.0
2009-09-09 14:17:00,1.78313,1.78314,1.78294,1.78294,6305718.0
2009-09-09 14:18:00,1.78297,1.78297,1.78284,1.78284,4614402.0
2009-09-09 14:19:00,1.78281,1.78281,1.78269,1.78269,8975004.0
2009-09-09 14:20:00,1.78268,1.78268,1.78244,1.78244,3174365.0
2009-09-09 14:21:00,1.78255,1.78255,1.78221,1.78231,20821943.0
2009-09-09 14:22:00,1.78227,1.78227,1.78132,1.78132,50943018.0
2009-09-09 14:23:00,1.78135,1.78135,1.77989,1.78118,5643740.0
2009-09-09 14:24:00,1.78124,1.78124,1.78103,1.78109,4086524.0
2009-09-09 14:25:00,1.78108,1.78108,1.78089,1.78091,7559669.0
2009-09-09 14:26:00,1.78096,1.78096,1.78067,1.78071,13060317.0
2009-09-09 14:27:00,1.78071,1.78071,1.78051,1.7806,2394936.0
2009-09-09 14:28:00,1.77912,1.78053,1.77912,1.78043,11392185.0
2009-09-09 14:29:00,1.7804,1.78065,1.78024,1.78065,4327691.0
2009-09-09 14:30:00,1.78072,1.78119,1.78072,1.78099,12033223.0
2009-09-09 14:31:00,1.78087,1.7812,1.78087,1.7812,8263919.0
2009-09-09 14:32:00,1.7813,1.78141,1.78111,1.78111,19842834.0
2009-09-09 14:33:00,1.78101,1.78101,1.78038,1.78087,5256188.0
2009-09-09 14:34:00,1.7808,1.78097,1.7808,1.78097,5443501.0
2009-09-09 14:35:00,1.78098,1.78108,1.78067,1.78108,10918438.0
2009-09-09 14:36:00,1.78115,1.78133,1.78114,1.78133,11904198.0
2009-09-09 14:37:00,1.78137,1.78206,1.78137,1.78206,26950659.0
2009-09-09 14:38:00,1.78203,1.78222,1.7819,1.78222,11333674.0
2009-09-09 14:39:00,1.7822,1.78228,1.7821,1.78212,8732212.0
2009-09-09 14:40:00,1.7821,1.7821,1.78186,1.78186,10663487.0
2009-09-09 14:41:00,1.78193,1.78238,1.78193,1.78223,4414197.0
2009-09-09 14:42:00,1.78223,1.78248,1.78223,1.78243,8750317.0
2009-09-09 14:43:00,1.78234,1.7824,1.7821,1.7824,2979784.0
2009-09-09 14:44:00,1.78241,1.78241,1.78196,1.78196,6744786.0
2009-09-09 14:45:00,1.78199,1.7821,1.78199,1.78206,6419765.0
2009-09-09 14:46:00,1.78206,1.7822,1.78201,1.78219,6211344.0
2009-09-09 14:47:00,1.78215,1.78242,1.78215,1.7824,4509863.0
2009-09-09 14:48:00,1.78243,1.78249,1.78228,1.78228,13518296.0
2009-09-09 14:49:00,1.78219,1.78219,1.78195,1.78205,4787660.0
2009-09-09 14:50:00,1.78207,1.78223,1.78207,1.78214,20957120.0
2009-09-09 14:51:00,1.78214,1.78215,1.78183,1.78183,5242663.0
2009-09-09 14:52:00,1.78182,1.78182,1.78156,1.78156,6145195.0
2009-09-09 14:53:00,1.78156,1.78159,1.7813,1.78134,10262866.0
2009-09-09 14:54:00,1.78132,1.78135,1.78053,1.78054,14294691.0
2009-09-09 14:55:00,1.78051,1.78054,1.78042,1.78047,10205594.0
2009-09-09 14:56:00,1.78043,1.78043,1.78025,1.78025,12270792.0
2009-09-09 14:57:00,1.78022,1.78025,1.78003,1.78025,5058115.0
2009-09-09 14:58:00,1.78021,1.78021,1.78005,1.78013,36982380.0
2009-09-09 14:59:00,1.78017,1.78038,1.78016,1.78038,7213027.0
2009-09-09 15:00:00,1.78032,1.78032,1.77993,1.77993,5936782.0
2009-09-09 15:01:00,1.77993,1.77997,1.77985,1.77989,6234350.0
2009-09-09 15:02:00,1.7797,1.7797,1.77946,1.77946,8707914.0
2009-09-09 15:03:00,1.77939,1.77949,1.77938,1.77946,27808612.0
2009-09-09 15:04:00,1.77934,1.77979,1.77934,1.77972,7945400.0
2009-09-09 15:05:00,1.77989,1.78008,1.77989,1.78006,3097256.0
2009-09-09 15:06:00,1.78008,1.78016,1.77975,1.77975,5835158.0
2009-09-09 15:07:00,1.77981,1.78017,1.77981,1.78017,5470141.0
2009-09-09 15:08:00,1.78017,1.78073,1.77988,1.78073,31576275.0
2009-09-09 15:09:00,1.78061,1.78061,1.78049,1.78059,6461158.0
2009-09-09 15:10:00,1.78054,1.78113,1.78053,1.78113,19204830.0
2009-09-09 15:11:00,1.78097,1.78104,1.78089,1.78095,14381905.0
2009-09-09 15:12:00,1.78091,1.78092,1.78067,1.78081,15463799.0
2009-09-09 15:13:00,1.78076,1.78079,1.78058,1.78065,13799146.0
2009-09-09 15:14:00,1.78058,1.78061,1.78052,1.78057,7009693.0
2009-09-09 15:15:00,1.78061,1.78095,1.78061,1.78095,5780844.0
2009-09-09 15:16:00,1.78106,1.78106,1.78087,1.78094,4111253.0
2009-09-09 15:17:00,1.78089,1.78089,1.78055,1.78062,7592284.0
2009-09-09 15:18:00,1.78067,1.78078,1.78061,1.78064,8662057.0
2009-09-09 15:19:00,1.78064,1.78064,1.78045,1.78056,7964265.0
2009-09-09 15:20:00,1.78061,1.78066,1.78048,1.78052,18120900.0
2009-09-09 15:21:00,1.78045,1.78046,1.78037,1.78038,8074287.0
2009-09-09 15:22:00,1.78036,1.78036,1.78,1.78017,18106140.0
2009-09-09 15:23:00,1.78015,1.78044,1.77981,1.78044,6079090.0
2009-09-09 15:24:00,1.78038,1.7808,1.78038,1.7808,8130651.0
2009-09-09 15:25:00,1.78103,1.78118,1.78103,1.78117,5350100.0
2009-09-09 15:26:00,1.78113,1.78113,1.78081,1.78081,17425436.0
2009-09-09 15:27:00,1.78089,1.78101,1.78089,1.78094,11311191.0
2009-09-09 15:28:00,1.78106,1.78115,1.78094,1.78094,2513435.0
2009-09-09 15:29:00,1.78109,1.78119,1.78108,1.78117,3798768.0
2009-09-09 15:30:00,1.78116,1.78121,1.78093,1.78121,9325025.0
2009-09-09 15:31:00,1.78121,1.78134,1.78109,1.78134,6890474.0
2009-09-09 15:32:00,1.7814,1.78151,1.78122,1.78147,7374846.0
2009-09-09 15:33:00,1.78155,1.78171,1.78155,1.78171,7881810.0
2009-09-09 15:34:00,1.78168,1.78186,1.78167,1.78186,4166556.0
2009-09-09 15:35:00,1.78176,1.78215,1.78176,1.78196,5103814.0
2009-09-09 15:36:00,1.78193,1.78193,1.78178,1.78192,154431108.0
2009-09-09 15:37:00,1.78196,1.78207,1.78196,1.78207,4200998.0
2009-09-09 15:38:00,1.7821,1.78227,1.78204,1.78227,16377464.0
2009-09-09 15:39:00,1.78224,1.78257,1.78224,1.78257,7984530.0
2009-09-09 15:40:00,1.78257,1.78271,1.78254,1.78271,10265434.0
2009-09-09 15:41:00,1.78248,1.78288,1.78248,1.78285,14394565.0
2009-09-09 15:42:00,1.78282,1.78306,1.78282,1.78306,12335428.0
2009-09-09 15:43:00,1.78308,1.78322,1.78308,1.78322,3545379.0
2009-09-09 15:44:00,1.78324,1.78336,1.78313,1.78336,5205084.0
2009-09-09 15:45:00,1.78339,1.78349,1.78339,1.78348,4412305.0
2009-09-09 15:46:00,1.78367,1.78367,1.78325,1.78327,30595208.0
2009-09-09 15:47:00,1.7833,1.7833,1.78312,1.78319,15759917.0
2009-09-09 15:48:00,1.78316,1.78349,1.78311,1.78349,6330505.0
2009-09-09 15:49:00,1.78349,1.78363,1.78305,1.78363,5993507.0
2009-09-09 15:50:00,1.78365,1.78393,1.78365,1.78371,4748413.0
2009-09-09 15:51:00,1.78358,1.78358,1.78331,1.78331,13819892.0
2009-09-09 15:52:00,1.7833,1.78335,1.7831,1.78331,15329802.0
2009-09-09 15:53:00,1.78321,1.78321,1.78166,1.78287,5775855.0
2009-09-09 15:54:00,1.78311,1.78341,1.78299,1.78341,3985955.0
2009-09-09 15:55:00,1.78351,1.78397,1.78351,1.78385,28136700.0
2009-09-09 15:56:00,1.78354,1.78361,1.78347,1.78361,11764676.0
2009-09-09 15:57:00,1.78353,1.78353,1.78328,1.78344,25593750.0
2009-09-09 15:58:00,1.78344,1.78345,1.78325,1.78344,3726390.0
2009-09-09 15:59:00,1.78349,1.78399,1.78349,1.78387,34917174.0
2009-09-09 16:00:00,1.78373,1.78418,1.78373,1.78418,6012371.0
2009-09-09 16:01:00,1.7842,1.78433,1.7842,1.78432,4460444.0
2009-09-09 16:02:00,1.78441,1.78454,1.7843,1.7843,33153281.0
2009-09-09 16:03:00,1.7842,1.78451,1.7842,1.78451,8893508.0
2009-09-09 16:04:00,1.78455,1.78472,1.78455,1.78472,5120219.0
2009-09-09 16:05:00,1.78479,1.78479,1.78452,1.78453,6472046.0
2009-09-09 16:06:00,1.78444,1.78444,1.78427,1.78427,3789092.0
2009-09-09 16:07:00,1.7841,1.7841,1.78395,1.78396,9687748.0
2009-09-09 16:08:00,1.78412,1.78447,1.78412,1.78447,26993015.0
2009-09-09 16:09:00,1.78447,1.78456,1.78436,1.78456,3364286.0
2009-09-09 16:10:00,1.78464,1.78484,1.78464,1.78483,15062280.0
2009-09-09 16:11:00,1.78471,1.78471,1.78446,1.78452,5423183.0
2009-09-09 16:12:00,1.78451,1.78451,1.78438,1.78438,10601097.0
2009-09-09 16:13:00,1.78442,1.78442,1.78421,1.78421,10460490.0
2009-09-09 16:14:00,1.78414,1.78417,1.78402,1.78402,12542288.0
2009-09-09 16:15:00,1.78403,1.78403,1.78382,1.78382,10275345.0
2009-09-09 16:16:00,1.78386,1.78386,1.78363,1.78363,8436114.0
2009-09-09 16:17:00,1.78361,1.78361,1.78339,1.78344,8588719.0
2009-09-09 16:18:00,1.78348,1.78353,1.78322,1.78322,67638784.0
2009-09-09 16:19:00,1.7832,1.78334,1.78312,1.78334,12037106.0
2009-09-09 16:20:00,1.78349,1.78349,1.7833,1.78348,23644512.0
2009-09-09 16:21:00,1.78336,1.78394,1.78336,1.78368,22245125.0
2009-09-09 16:22:00,1.78413,1.78433,1.7839,1.7839,6102314.0
2009-09-09 16:23:00,1.78367,1.78373,1.78359,1.78361,6001405.0
2009-09-09 16:24:00,1.78363,1.78418,1.7834,1.78418,7433736.0
2009-09-09 16:25:00,1.78434,1.78453,1.78434,1.78453,9326394.0
2009-09-09 16:26:00,1.7845,1.78474,1.7845,1.78463,17350464.0
2009-09-09 16:27:00,1.78482,1.78499,1.78482,1.78499,6574064.0
2009-09-09 16:28:00,1.78497,1.78558,1.78497,1.78554,25022737.0
2009-09-09 16:29:00,1.78553,1.78585,1.78553,1.78585,8946325.0
2009-09-09 16:30:00,1.78596,1.78641,1.78596,1.78641,7952760.0
2009-09-09 16:31:00,1.78647,1.78683,1.78647,1.78683,5157867.0
2009-09-09 16:32:00,1.78699,1.78733,1.78699,1.78733,113600136.0
2009-09-09 16:33:00,1.78734,1.78777,1.78731,1.78777,7949248.0
2009-09-09 16:34:00,1.78769,1.78769,1.78712,1.78712,19470528.0
2009-09-09 16:35:00,1.78717,1.78743,1.78717,1.78739,3850135.0
2009-09-09 16:36:00,1.78755,1.78767,1.78747,1.78767,4729673.0
2009-09-09 16:37:00,1.78756,1.78764,1.78745,1.78753,6110360.0
2009-09-09 16:38:00,1.78769,1.78799,1.78769,1.78798,7652074.0
2009-09-09 16:39:00,1.788,1.7882,1.78756,1.78759,42882400.0
2009-09-09 16:40:00,1.78753,1.78753,1.78723,1.7873,13348516.0
2009-09-09 16:41:00,1.78723,1.78724,1.78678,1.78714,20132937.0
2009-09-09 16:42:00,1.787,1.78707,1.78654,1.78654,30051548.0
2009-09-09 16:43:00,1.7869,1.7869,1.78676,1.78676,3341917.0
2009-09-09 16:44:00,1.78673,1.78673,1.78589,1.78589,26299119.0
2009-09-09 16:45:00,1.78578,1.78588,1.78578,1.78588,13133271.0
2009-09-09 16:46:00,1.78594,1.78611,1.78588,1.78611,6822143.0
2009-09-09 16:47:00,1.78615,1.78651,1.78615,1.78651,16665534.0
2009-09-09 16:48:00,1.78648,1.78664,1.78648,1.78664,4355123.0
2009-09-09 16:49:00,1.78669,1.7867,1.78625,1.78644,35161304.0
2009-09-09 16:50:00,1.78644,1.78655,1.7864,1.78655,5884940.0
2009-09-09 16:51:00,1.78652,1.7867,1.7865,1.78666,2825763.0
2009-09-09 16:52:00,1.78655,1.78658,1.78635,1.78658,5267270.0
2009-09-09 16:53:00,1.78657,1.78675,1.78657,1.7866,4379782.0
2009-09-09 16:54:00,1.78656,1.78656,1.78633,1.78634,5330353.0
2009-09-09 16:55:00,1.7863,1.78631,1.78612,1.78627,7979946.0
2009-09-09 16:56:00,1.78634,1.78671,1.78634,1.78658,32514909.0
2009-09-09 16:57:00,1.78665,1.7868,1.7866,1.7868,19889425.0
2009-09-09 16:58:00,1.7867,1.7867,1.78648,1.78648,3888850.0
2009-09-09 16:59:00,1.78646,1.78646,1.78619,1.78619,10297290.0
2009-09-09 17:00:00,1.78614,1.78615,1.78602,1.78605,5346658.0
2009-09-09 17:01:00,1.78593,1.78595,1.78589,1.78589,6279716.0
2009-09-09 17:02:00,1.78584,1.78584,1.7855,1.7855,3611155.0
2009-09-09 17:03:00,1.78568,1.78573,1.78553,1.78553,6341961.0
2009-09-09 17:04:00,1.78559,1.78559,1.78542,1.78543,9248777.0
2009-09-09 17:05:00,1.78538,1.78539,1.78519,1.78519,7810720.0
2009-09-09 17:06:00,1.78516,1.78516,1.78454,1.78454,31869920.0
2009-09-09 17:07:00,1.78453,1.78453,1.78427,1.78433,11672513.0
2009-09-09 17:08:00,1.78433,1.78433,1.78414,1.78414,8928305.0
2009-09-09 17:09:00,1.78406,1.78412,1.78403,1.78403,14785916.0
2009-09-09 17:10:00,1.78402,1.78402,1.78371,1.78371,4478836.0
2009-09-09 17:11:00,1.78384,1.78384,1.78372,1.78372,5853823.0
2009-09-09 17:12:00,1.78364,1.78368,1.78351,1.78351,11292689.0
2009-09-09 17:13:00,1.7835,1.7835,1.78333,1.78333,6736674.0
2009-09-09 17:14:00,1.78336,1.78336,1.7832,1.78321,3889189.0
2009-09-09 17:15:00,1.78317,1.78318,1.78293,1.78293,6990367.0
2009-09-09 17:16:00,1.78301,1.78301,1.7824,1.78285,53400146.0
2009-09-09 17:17:00,1.78284,1.78284,1.78268,1.78274,2738218.0
2009-09-09 17:18:00,1.78283,1.78302,1.78283,1.78298,5225060.0
2009-09-09 17:19:00,1.783,1.78303,1.78274,1.78274,5365012.0
2009-09-09 17:20:00,1.78285,1.78295,1.7828,1.78295,2732344.0
2009-09-09 17:21:00,1.78287,1.78287,1.7827,1.7827,7222308.0
2009-09-09 17:22:00,1.78259,1.78259,1.78197,1.78253,2212572.0
2009-09-09 17:23:00,1.78241,1.78241,1.78205,1.78205,9927196.0
2009-09-09 17:24:00,1.78201,1.78201,1.78153,1.78153,9399387.0
2009-09-09 17:25:00,1.78147,1.78147,1.78117,1.78129,5117919.0
2009-09-09 17:26:00,1.7813,1.78151,1.7813,1.78151,15685757.0
2009-09-09 17:27:00,1.78154,1.78194,1.78154,1.78194,7701040.0
2009-09-09 17:28:00,1.78191,1.78219,1.78191,1.78212,111241440.0
2009-09-09 17:29:00,1.78206,1.78206,1.78162,1.78186,8042972.0
2009-09-09 17:30:00,1.78174,1.78174,1.78154,1.78158,4551231.0
2009-09-09 17:31:00,1.78153,1.78153,1.7812,1.7815,50979834.0
2009-09-09 17:32:00,1.78164,1.78174,1.78162,1.78166,11233948.0
2009-09-09 17:33:00,1.78162,1.78165,1.78138,1.7814,5762734.0
2009-09-09 17:34:00,1.7813,1.7813,1.78103,1.78103,11231663.0
2009-09-09 17:35:00,1.78108,1.78113,1.78097,1.78107,5378488.0
2009-09-09 17:36:00,1.78108,1.7814,1.78108,1.7813,5172026.0
2009-09-09 17:37:00,1.78131,1.78161,1.78131,1.78161,14299729.0
2009-09-09 17:38:00,1.78157,1.78201,1.78157,1.78201,3125440.0
2009-09-09 17:39:00,1.78193,1.78217,1.78177,1.78217,47295805.0
2009-09-09 17:40:00,1.78212,1.78231,1.78212,1.78231,5781779.0
2009-09-09 17:41:00,1.7823,1.78247,1.7823,1.78247,5327401.0
2009-09-09 17:42:00,1.78249,1.78317,1.78248,1.78308,99330728.0
2009-09-09 17:43:00,1.78317,1.7834,1.78317,1.78318,16917109.0
2009-09-09 17:44:00,1.78314,1.7832,1.78281,1.78281,10840481.0
2009-09-09 17:45:00,1.7828,1.78329,1.7828,1.78329,9919501.0
2009-09-09 17:46:00,1.78334,1.78349,1.78324,1.78349,12432517.0
2009-09-09 17:47:00,1.78357,1.78362,1.78351,1.78356,8579611.0
2009-09-09 17:48:00,1.7837,1.78448,1.7837,1.78448,43375920.0
2009-09-09 17:49:00,1.78435,1.78458,1.78435,1.78457,9754763.0
2009-09-09 17:50:00,1.78459,1.78478,1.78459,1.78478,5457827.0
2009-09-09 17:51:00,1.78478,1.78493,1.78478,1.78493,4505803.0
2009-09-09 17:52:00,1.78448,1.78485,1.78448,1.78459,5990452.0
2009-09-09 17:53:00,1.78453,1.78457,1.7844,1.7844,23256971.0
2009-09-09 17:54:00,1.7845,1.7848,1.7845,1.78479,2896845.0
2009-09-09 17:55:00,1.78486,1.78498,1.78485,1.78495,10419186.0
2009-09-09 17:56:00,1.78502,1.7851,1.78496,1.78506,6412276.0
2009-09-09 17:57:00,1.7852,1.78536,1.78517,1.78532,11478319.0
2009-09-09 17:58:00,1.78542,1.78618,1.78542,1.78618,45279819.0
2009-09-09 17:59:00,1.78602,1.78634,1.78602,1.78631,5659167.0
2009-09-09 18:00:00,1.78624,1.78624,1.78586,1.78586,5263971.0
2009-09-09 18:01:00,1.78573,1.78574,1.78557,1.78557,3012791.0
2009-09-09 18:02:00,1.78543,1.78552,1.78535,1.78542,3433655.0
2009-09-09 18:03:00,1.78539,1.78539,1.78519,1.78519,13577408.0
2009-09-09 18:04:00,1.78516,1.78516,1.78446,1.78451,44822022.0
2009-09-09 18:05:00,1.78459,1.78489,1.78459,1.78489,4371678.0
2009-09-09 18:06:00,1.78498,1.78507,1.7848,1.7848,47854750.0
2009-09-09 18:07:00,1.78467,1.78467,1.78446,1.78446,9111382.0
2009-09-09 18:08:00,1.78451,1.78451,1.78422,1.78422,6201170.0
2009-09-09 18:09:00,1.78432,1.78458,1.78432,1.78441,8888928.0
2009-09-09 18:10:00,1.78421,1.78433,1.78415,1.78415,11266122.0
2009-09-09 18:11:00,1.78416,1.78416,1.78399,1.78404,8807469.0
2009-09-09 18:12:00,1.78403,1.78403,1.78387,1.78389,4634865.0
2009-09-09 18:13:00,1.78377,1.7839,1.78369,1.78372,3001827.0
2009-09-09 18:14:00,1.78375,1.78375,1.78318,1.78324,144721716.0
2009-09-09 18:15:00,1.7832,1.78332,1.7832,1.78323,5877862.0
2009-09-09 18:16:00,1.78323,1.78333,1.78319,1.78333,16652313.0
2009-09-09 18:17:00,1.78327,1.78332,1.7832,1.7832,5708947.0
2009-09-09 18:18:00,1.78334,1.78347,1.78327,1.78345,11573032.0
2009-09-09 18:19:00,1.78352,1.7836,1.78352,1.78356,10657060.0
2009-09-09 18:20:00,1.78357,1.78357,1.78334,1.78348,5076995.0
2009-09-09 18:21:00,1.78339,1.78357,1.78337,1.78357,6187429.0
2009-09-09 18:22:00,1.78359,1.78359,1.78338,1.78352,5009827.0
2009-09-09 18:23:00,1.7836,1.7839,1.78358,1.7839,6036853.0
2009-09-09 18:24:00,1.78401,1.78419,1.78396,1.78418,14479628.0
2009-09-09 18:25:00,1.78441,1.78452,1.78439,1.7844,4104943.0
2009-09-09 18:26:00,1.78443,1.78462,1.78443,1.78456,20991564.0
2009-09-09 18:27:00,1.78463,1.78479,1.78463,1.78478,5221736.0
2009-09-09 18:28:00,1.78477,1.78477,1.78452,1.78452,8438875.0
2009-09-09 18:29:00,1.78441,1.78447,1.7843,1.78438,19631653.0
2009-09-09 18:30:00,1.78458,1.7848,1.78455,1.7848,69691728.0
2009-09-09 18:31:00,1.7848,1.7848,1.7846,1.78463,4698756.0
2009-09-09 18:32:00,1.78468,1.7849,1.78468,1.78481,68750680.0
2009-09-09 18:33:00,1.78481,1.78495,1.78471,1.78495,5669170.0
2009-09-09 18:34:00,1.78491,1.78493,1.78465,1.78487,7373504.0
2009-09-09 18:35:00,1.78495,1.78514,1.78492,1.78496,10654245.0
2009-09-09 18:36:00,1.78491,1.78491,1.78475,1.7848,4470579.0
2009-09-09 18:37:00,1.785,1.78519,1.785,1.78518,17138846.0
2009-09-09 18:38:00,1.78529,1.78586,1.78529,1.78586,2812111.0
2009-09-09 18:39:00,1.7859,1.7859,1.78544,1.78573,11699204.0
2009-09-09 18:40:00,1.7857,1.78573,1.78562,1.78572,5953343.0
2009-09-09 18:41:00,1.78568,1.78568,1.7853,1.7853,1551906.0
2009-09-09 18:42:00,1.7852,1.7852,1.78491,1.78504,3950893.0
2009-09-09 18:43:00,1.78508,1.78514,1.78495,1.78495,10238572.0
2009-09-09 18:44:00,1.78507,1.78507,1.78477,1.78477,96267483.0
2009-09-09 18:45:00,1.78468,1.78468,1.78413,1.78433,3538418.0
2009-09-09 18:46:00,1.78425,1.78442,1.78424,1.78442,71832544.0
2009-09-09 18:47:00,1.78447,1.78451,1.78433,1.78436,7797583.0
2009-09-09 18:48:00,1.78442,1.78466,1.78442,1.78466,2239396.0
2009-09-09 18:49:00,1.78473,1.78503,1.78473,1.78503,3142823.0
2009-09-09 18:50:00,1.78498,1.78498,1.78476,1.78489,9776931.0
2009-09-09 18:51:00,1.78511,1.78527,1.78502,1.78502,7132006.0
2009-09-09 18:52:00,1.78495,1.78495,1.78446,1.78476,30160637.0
2009-09-09 18:53:00,1.78481,1.78487,1.78472,1.7848,7589633.0
2009-09-09 18:54:00,1.78485,1.78508,1.78485,1.78505,3814147.0
2009-09-09 18:55:00,1.78484,1.78487,1.78452,1.78452,7627261.0
2009-09-09 18:56:00,1.78446,1.78446,1.78436,1.78436,46623438.0
2009-09-09 18:57:00,1.78431,1.78431,1.78417,1.78417,5759515.0
2009-09-09 18:58:00,1.78427,1.78435,1.78414,1.78435,34266420.0
2009-09-09 18:59:00,1.78433,1.78433,1.78412,1.78412,23465218.0
2009-09-09 19:00:00,1.78396,1.78407,1.78381,1.78381,10777920.0
2009-09-09 19:01:00,1.78387,1.78406,1.78387,1.78406,4137333.0
2009-09-09 19:02:00,1.78411,1.78411,1.78367,1.78367,97213914.0
2009-09-09 19:03:00,1.78365,1.78381,1.78358,1.78362,35024661.0
2009-09-09 19:04:00,1.7836,1.78363,1.78349,1.78357,11593483.0
2009-09-09 19:05:00,1.78366,1.78368,1.78357,1.78357,10026746.0
2009-09-09 19:06:00,1.78347,1.7835,1.78332,1.78332,9038559.0
2009-09-09 19:07:00,1.78331,1.78331,1.78303,1.78303,9549617.0
2009-09-09 19:08:00,1.78311,1.78311,1.78283,1.78296,10926340.0
2009-09-09 19:09:00,1.78299,1.78321,1.78289,1.78289,5506465.0
2009-09-09 19:10:00,1.78302,1.78318,1.78299,1.78318,5417694.0
2009-09-09 19:11:00,1.78319,1.78325,1.78305,1.78305,3770669.0
2009-09-09 19:12:00,1.78304,1.78325,1.78295,1.78295,46304112.0
2009-09-09 19:13:00,1.78289,1.78294,1.78287,1.78287,7018659.0
2009-09-09 19:14:00,1.78297,1.78333,1.78297,1.7833,4009667.0
2009-09-09 19:15:00,1.78332,1.78362,1.78332,1.78362,8959714.0
2009-09-09 19:16:00,1.7836,1.7838,1.7836,1.78365,11451339.0
2009-09-09 19:17:00,1.78358,1.78367,1.78323,1.78367,11540991.0
2009-09-09 19:18:00,1.78377,1.78377,1.78347,1.78347,4253368.0
2009-09-09 19:19:00,1.78352,1.78387,1.78352,1.78386,13645634.0
2009-09-09 19:20:00,1.78394,1.78425,1.78394,1.78425,8656521.0
2009-09-09 19:21:00,1.78422,1.78444,1.78422,1.78444,2886636.0
2009-09-09 19:22:00,1.78445,1.78457,1.78435,1.78439,20577766.0
2009-09-09 19:23:00,1.78435,1.78448,1.78435,1.78446,5323329.0
2009-09-09 19:24:00,1.78451,1.78453,1.78448,1.78448,18099669.0
2009-09-09 19:25:00,1.78453,1.78464,1.78451,1.78456,5387046.0
2009-09-09 19:26:00,1.78446,1.78448,1.78433,1.78448,7528444.0
2009-09-09 19:27:00,1.78463,1.78495,1.78463,1.78492,5471688.0
2009-09-09 19:28:00,1.78484,1.78484,1.78469,1.78469,30027240.0
2009-09-09 19:29:00,1.78469,1.78482,1.78464,1.78465,8804380.0
2009-09-09 19:30:00,1.78481,1.78521,1.78481,1.78521,5354353.0
2009-09-09 19:31:00,1.7852,1.78529,1.7852,1.78525,3535717.0
2009-09-09 19:32:00,1.78523,1.78523,1.78508,1.7852,44439520.0
2009-09-09 19:33:00,1.78505,1.78505,1.78478,1.78478,4848879.0
2009-09-09 19:34:00,1.78473,1.78487,1.78465,1.78487,13509856.0
2009-09-09 19:35:00,1.78484,1.78484,1.78477,1.78482,2813493.0
2009-09-09 19:36:00,1.78479,1.78488,1.78477,1.78477,77635805.0
2009-09-09 19:37:00,1.78471,1.78472,1.78456,1.78472,12970737.0
2009-09-09 19:38:00,1.78481,1.78495,1.78476,1.78495,6812631.0
2009-09-09 19:39:00,1.78508,1.78521,1.78498,1.78498,4012953.0
2009-09-09 19:40:00,1.78515,1.78554,1.78515,1.78554,32908160.0
2009-09-09 19:41:00,1.78561,1.78577,1.78555,1.78577,37549343.0
2009-09-09 19:42:00,1.78585,1.78599,1.7858,1.78583,4015351.0
2009-09-09 19:43:00,1.78588,1.78598,1.78585,1.78589,17516492.0
2009-09-09 19:44:00,1.78589,1.78601,1.78583,1.78583,16113240.0
2009-09-09 19:45:00,1.78577,1.78577,1.7856,1.78568,7326503.0
2009-09-09 19:46:00,1.78582,1.78608,1.78582,1.786,53584664.0
2009-09-09 19:47:00,1.78583,1.78583,1.78555,1.78556,4055004.0
2009-09-09 19:48:00,1.78533,1.7854,1.78533,1.78533,3262769.0
2009-09-09 19:49:00,1.78537,1.78548,1.78528,1.78548,113082120.0
2009-09-09 19:50:00,1.78554,1.78557,1.78541,1.78548,7598382.0
2009-09-09 19:51:00,1.78543,1.78543,1.78517,1.78527,8016371.0
2009-09-09 19:52:00,1.78541,1.78554,1.78537,1.78539,11227111.0
2009-09-09 19:53:00,1.7853,1.7853,1.78481,1.78507,9757125.0
2009-09-09 19:54:00,1.7852,1.78588,1.7852,1.78588,66926496.0
2009-09-09 19:55:00,1.78587,1.78603,1.78582,1.7859,5260161.0
2009-09-09 19:56:00,1.78594,1.78595,1.78578,1.78593,43543360.0
2009-09-09 19:57:00,1.78586,1.78586,1.78566,1.78566,13010267.0
2009-09-09 19:58:00,1.78566,1.78579,1.78564,1.78579,32908900.0
2009-09-09 19:59:00,1.78587,1.786,1.78587,1.786,4412252.0
2009-09-09 20:00:00,1.78599,1.78599,1.78566,1.78566,23569344.0
2009-09-09 20:01:00,1.78564,1.78584,1.78534,1.78584,14739563.0
2009-09-09 20:02:00,1.78593,1.78624,1.78591,1.78591,7953040.0
2009-09-09 20:03:00,1.7857,1.78577,1.78523,1.78535,7453749.0
2009-09-09 20:04:00,1.78543,1.78547,1.78518,1.78518,5579813.0
2009-09-09 20:05:00,1.7851,1.78511,1.78499,1.7851,11991671.0
2009-09-09 20:06:00,1.78516,1.78535,1.78516,1.78534,22266391.0
2009-09-09 20:07:00,1.78538,1.7856,1.7852,1.78522,20436847.0
2009-09-09 20:08:00,1.78523,1.78546,1.78523,1.78546,56549850.0
2009-09-09 20:09:00,1.78543,1.78564,1.78543,1.78564,4867110.0
2009-09-09 20:10:00,1.7857,1.7858,1.78558,1.78558,40895327.0
2009-09-09 20:11:00,1.78547,1.78572,1.78537,1.78572,9193470.0
2009-09-09 20:12:00,1.78574,1.78574,1.78543,1.78543,36765000.0
2009-09-09 20:13:00,1.78532,1.78532,1.78501,1.78507,4380760.0
2009-09-09 20:14:00,1.78519,1.78587,1.78519,1.7858,3538860.0
2009-09-09 20:15:00,1.78564,1.78564,1.78489,1.78489,7328160.0
2009-09-09 20:16:00,1.78517,1.78524,1.78511,1.78511,62199124.0
2009-09-09 20:17:00,1.78518,1.78543,1.78518,1.78543,12712914.0
2009-09-09 20:18:00,1.78544,1.78612,1.78544,1.78612,58979316.0
2009-09-09 20:19:00,1.78615,1.7863,1.78603,1.78623,15635254.0
2009-09-09 20:20:00,1.78623,1.7863,1.78615,1.78629,50438728.0
2009-09-09 20:21:00,1.78634,1.78649,1.78626,1.78638,9860885.0
2009-09-09 20:22:00,1.78627,1.78627,1.78605,1.78621,3032675.0
2009-09-09 20:23:00,1.78611,1.78632,1.78611,1.78614,9601937.0
2009-09-09 20:24:00,1.7861,1.78641,1.7861,1.78641,5005869.0
2009-09-09 20:25:00,1.78651,1.78651,1.78641,1.78641,3557870.0
2009-09-09 20:26:00,1.78642,1.78665,1.78642,1.78664,31737640.0
2009-09-09 20:27:00,1.7866,1.78679,1.7866,1.78669,9376014.0
2009-09-09 20:28:00,1.78693,1.78712,1.78693,1.78694,11503315.0
2009-09-09 20:29:00,1.78686,1.78698,1.78678,1.78692,7674787.0
2009-09-09 20:30:00,1.78689,1.78689,1.78655,1.78663,7752238.0
2009-09-09 20:31:00,1.78666,1.78666,1.78647,1.78647,13835154.0
2009-09-09 20:32:00,1.7865,1.7865,1.78623,1.78623,3598714.0
2009-09-09 20:33:00,1.78624,1.78638,1.78618,1.78624,8811496.0
2009-09-09 20:34:00,1.78625,1.78625,1.78608,1.78608,7100537.0
2009-09-09 20:35:00,1.78606,1.78607,1.78583,1.78583,5189281.0
2009-09-09 20:36:00,1.78588,1.78593,1.78579,1.78584,4004582.0
2009-09-09 20:37:00,1.7858,1.78588,1.78569,1.78588,7173411.0
2009-09-09 20:38:00,1.78588,1.78588,1.78577,1.78582,60862412.0
2009-09-09 20:39:00,1.78581,1.78585,1.78572,1.78572,66538485.0
2009-09-09 20:40:00,1.78588,1.78597,1.78579,1.78597,9293902.0
2009-09-09 20:41:00,1.78589,1.78621,1.78589,1.78612,10884592.0
2009-09-09 20:42:00,1.78612,1.78621,1.78611,1.78611,96147613.0
2009-09-09 20:43:00,1.7861,1.7861,1.78577,1.78577,9756144.0
2009-09-09 20:44:00,1.78569,1.78573,1.78562,1.78573,5500324.0
2009-09-09 20:45:00,1.78574,1.78593,1.78573,1.78593,4428117.0
2009-09-09 20:46:00,1.78588,1.78679,1.78588,1.78679,66386788.0
2009-09-09 20:47:00,1.7868,1.7868,1.78647,1.78647,6783129.0
2009-09-09 20:48:00,1.7865,1.78662,1.78639,1.78662,50054762.0
2009-09-09 20:49:00,1.7867,1.7867,1.78654,1.78662,13421323.0
2009-09-09 20:50:00,1.78675,1.78699,1.78675,1.78696,5843958.0
2009-09-09 20:51:00,1.78693,1.78693,1.78672,1.78683,10977401.0
2009-09-09 20:52:00,1.78683,1.787,1.78678,1.787,10057960.0
2009-09-09 20:53:00,1.78703,1.78719,1.78703,1.78707,11102253.0
2009-09-09 20:54:00,1.78713,1.78715,1.78704,1.78704,12351554.0
2009-09-09 20:55:00,1.78682,1.78688,1.78678,1.78678,3487735.0
2009-09-09 20:56:00,1.78687,1.78692,1.78681,1.78687,7778715.0
2009-09-09 20:57:00,1.78682,1.78685,1.78649,1.78685,10160478.0
2009-09-09 20:58:00,1.78688,1.78694,1.78686,1.78689,45798888.0
2009-09-09 20:59:00,1.78677,1.78682,1.78676,1.78676,9152295.0
2009-09-09 21:00:00,1.78678,1.78678,1.78662,1.78673,7288791.0
2009-09-09 21:01:00,1.78666,1.78666,1.78646,1.78647,16327536.0
2009-09-09 21:02:00,1.78644,1.78705,1.78644,1.78705,7521156.0
2009-09-09 21:03:00,1.78695,1.78719,1.78695,1.78719,12706975.0
2009-09-09 21:04:00,1.78722,1.78737,1.78721,1.78737,6498299.0
2009-09-09 21:05:00,1.78741,1.78767,1.78741,1.78762,8362443.0
2009-09-09 21:06:00,1.78761,1.78779,1.78759,1.78779,96144950.0
2009-09-09 21:07:00,1.78776,1.78798,1.78776,1.78798,7424616.0
2009-09-09 21:08:00,1.78799,1.78813,1.78798,1.78798,23111004.0
2009-09-09 21:09:00,1.78805,1.78809,1.78796,1.78796,7931028.0
2009-09-09 21:10:00,1.78791,1.78791,1.78758,1.78758,21471099.0
2009-09-09 21:11:00,1.78755,1.78765,1.78744,1.78763,4236294.0
2009-09-09 21:12:00,1.7878,1.78786,1.78776,1.78776,7564134.0
2009-09-09 21:13:00,1.78776,1.78783,1.78768,1.78783,5623421.0
2009-09-09 21:14:00,1.7879,1.78794,1.78787,1.78793,17623137.0
2009-09-09 21:15:00,1.78806,1.78826,1.78796,1.78796,7848846.0
2009-09-09 21:16:00,1.7879,1.78791,1.78756,1.78756,22524480.0
2009-09-09 21:17:00,1.7876,1.78768,1.78744,1.78765,2992939.0
2009-09-09 21:18:00,1.78769,1.78769,1.78747,1.78748,6996084.0
2009-09-09 21:19:00,1.78744,1.78744,1.78708,1.78708,3382898.0
2009-09-09 21:20:00,1.78713,1.78757,1.78713,1.78753,25101466.0
2009-09-09 21:21:00,1.78753,1.78765,1.78728,1.78765,3357769.0
2009-09-09 21:22:00,1.78776,1.78794,1.78772,1.78794,13336868.0
2009-09-09 21:23:00,1.78791,1.78792,1.78747,1.78792,9720959.0
2009-09-09 21:24:00,1.78797,1.78847,1.78797,1.78847,32243978.0
2009-09-09 21:25:00,1.78846,1.7886,1.78846,1.7886,12592417.0
2009-09-09 21:26:00,1.78862,1.78956,1.78862,1.78937,54157096.0
2009-09-09 21:27:00,1.78923,1.78923,1.78882,1.78882,5828288.0
2009-09-09 21:28:00,1.78873,1.78879,1.78854,1.78868,9676947.0
2009-09-09 21:29:00,1.78876,1.78898,1.78873,1.78898,11302766.0
2009-09-09 21:30:00,1.78897,1.789,1.78886,1.789,41870796.0
2009-09-09 21:31:00,1.78904,1.78909,1.78891,1.78896,15575616.0
2009-09-09 21:32:00,1.78877,1.78877,1.78853,1.78875,44330107.0
2009-09-09 21:33:00,1.78863,1.78887,1.78841,1.7887,6649788.0
2009-09-09 21:34:00,1.78863,1.78868,1.78853,1.78854,23501072.0
2009-09-09 21:35:00,1.78852,1.78852,1.78839,1.78839,5814225.0
2009-09-09 21:36:00,1.78837,1.78837,1.78822,1.78822,5998580.0
2009-09-09 21:37:00,1.78821,1.78821,1.78797,1.78799,16640123.0
2009-09-09 21:38:00,1.78798,1.78808,1.78787,1.78787,38301865.0
2009-09-09 21:39:00,1.78774,1.78776,1.78754,1.7876,5815897.0
2009-09-09 21:40:00,1.78756,1.78756,1.78734,1.78735,10670348.0
2009-09-09 21:41:00,1.78733,1.78733,1.7872,1.7872,7906018.0
2009-09-09 21:42:00,1.7872,1.7872,1.78707,1.78707,11235388.0
2009-09-09 21:43:00,1.787,1.78701,1.78685,1.78685,6310355.0
2009-09-09 21:44:00,1.78687,1.78687,1.78652,1.78655,6622869.0
2009-09-09 21:45:00,1.78662,1.78684,1.78658,1.78684,6504634.0
2009-09-09 21:46:00,1.78692,1.78699,1.78692,1.78694,7238880.0
2009-09-09 21:47:00,1.787,1.78708,1.78672,1.78672,2096603.0
2009-09-09 21:48:00,1.78669,1.78675,1.78658,1.78658,4355628.0
2009-09-09 21:49:00,1.78654,1.78654,1.78624,1.78624,7483555.0
2009-09-09 21:50:00,1.78626,1.78655,1.78626,1.78655,9465138.0
2009-09-09 21:51:00,1.78658,1.78668,1.78654,1.78656,16121080.0
2009-09-09 21:52:00,1.78646,1.7865,1.78636,1.7865,6179866.0
2009-09-09 21:53:00,1.78652,1.7866,1.78639,1.7866,2167938.0
2009-09-09 21:54:00,1.78668,1.78703,1.78668,1.78703,9089718.0
2009-09-09 21:55:00,1.78702,1.78716,1.78692,1.78702,6104827.0
2009-09-09 21:56:00,1.78697,1.78705,1.78695,1.78705,24353406.0
2009-09-09 21:57:00,1.78694,1.78714,1.78694,1.78711,3149575.0
2009-09-09 21:58:00,1.78711,1.78711,1.78692,1.78701,9924480.0
2009-09-09 21:59:00,1.78706,1.7871,1.78687,1.78687,4448865.0
2009-09-09 22:00:00,1.78688,1.78689,1.7865,1.7865,41449737.0
2009-09-09 22:01:00,1.78649,1.78649,1.78619,1.78619,6851272.0
2009-09-09 22:02:00,1.7863,1.7863,1.7861,1.78615,8007576.0
2009-09-09 22:03:00,1.78616,1.78616,1.78592,1.78592,5807615.0
2009-09-09 22:04:00,1.78575,1.78592,1.78575,1.78575,5179147.0
2009-09-09 22:05:00,1.78555,1.78579,1.78553,1.78579,2806140.0
2009-09-09 22:06:00,1.78579,1.78613,1.78579,1.78613,4206038.0
2009-09-09 22:07:00,1.78606,1.78606,1.78572,1.78572,9148165.0
2009-09-09 22:08:00,1.78582,1.78582,1.78563,1.78563,32838080.0
2009-09-09 22:09:00,1.78555,1.78555,1.78545,1.78555,7367220.0
2009-09-09 22:10:00,1.7856,1.7858,1.78548,1.7858,9900859.0
2009-09-09 22:11:00,1.78585,1.78595,1.7857,1.78584,9995508.0
2009-09-09 22:12:00,1.78572,1.78572,1.78548,1.78565,31303171.0
2009-09-09 22:13:00,1.78553,1.78553,1.78523,1.78538,4447509.0
2009-09-09 22:14:00,1.7854,1.78541,1.7853,1.7853,3298009.0
2009-09-09 22:15:00,1.78513,1.78534,1.78509,1.78534,11216689.0
2009-09-09 22:16:00,1.78532,1.78532,1.7847,1.7847,12611470.0
2009-09-09 22:17:00,1.78456,1.78456,1.78427,1.78448,7083672.0
2009-09-09 22:18:00,1.78439,1.78458,1.78416,1.78416,9103158.0
2009-09-09 22:19:00,1.78405,1.78418,1.78401,1.78418,8041704.0
2009-09-09 22:20:00,1.78411,1.78447,1.78411,1.78447,7725119.0
2009-09-09 22:21:00,1.78441,1.78462,1.78441,1.78458,9077503.0
2009-09-09 22:22:00,1.78457,1.78457,1.78439,1.78439,13589928.0
2009-09-09 22:23:00,1.78423,1.78424,1.78406,1.78423,3922844.0
2009-09-09 22:24:00,1.78425,1.7845,1.78425,1.7845,5852368.0
2009-09-09 22:25:00,1.7845,1.78459,1.78447,1.78457,5306287.0
2009-09-09 22:26:00,1.78447,1.78447,1.78417,1.78441,3626778.0
2009-09-09 22:27:00,1.7844,1.78453,1.78439,1.78453,9153967.0
2009-09-09 22:28:00,1.78452,1.78461,1.78447,1.78449,1481489.0
2009-09-09 22:29:00,1.78448,1.7845,1.7844,1.78445,10425492.0
2009-09-09 22:30:00,1.78456,1.7846,1.78449,1.78451,31746330.0
2009-09-09 22:31:00,1.78444,1.78449,1.78422,1.78449,8583579.0
2009-09-09 22:32:00,1.78459,1.78474,1.78459,1.78463,4811099.0
2009-09-09 22:33:00,1.78462,1.78462,1.78437,1.78457,7764423.0
2009-09-09 22:34:00,1.7846,1.7847,1.78459,1.78459,19539436.0
2009-09-09 22:35:00,1.78464,1.78481,1.78463,1.78481,13331558.0
2009-09-09 22:36:00,1.785,1.78527,1.785,1.78524,21092361.0
2009-09-09 22:37:00,1.78533,1.7854,1.78531,1.7854,2096327.0
2009-09-09 22:38:00,1.78536,1.78536,1.78518,1.78518,16038336.0
2009-09-09 22:39:00,1.78523,1.78531,1.78514,1.78523,6815550.0
2009-09-09 22:40:00,1.78532,1.78541,1.78528,1.78532,4250600.0
2009-09-09 22:41:00,1.7853,1.7855,1.7852,1.7855,4469743.0
2009-09-09 22:42:00,1.78557,1.78564,1.78555,1.78562,23514138.0
2009-09-09 22:43:00,1.78564,1.7857,1.78564,1.7857,6014690.0
2009-09-09 22:44:00,1.78577,1.78584,1.7856,1.78564,2569186.0
2009-09-09 22:45:00,1.78564,1.78564,1.78548,1.78557,3703926.0
2009-09-09 22:46:00,1.78551,1.78551,1.78525,1.78549,4822705.0
2009-09-09 22:47:00,1.78551,1.78551,1.78546,1.78546,3556153.0
2009-09-09 22:48:00,1.78543,1.78558,1.78543,1.78546,11297657.0
2009-09-09 22:49:00,1.78539,1.7855,1.78534,1.7855,7224253.0
2009-09-09 22:50:00,1.78555,1.78565,1.78552,1.78552,15564913.0
2009-09-09 22:51:00,1.78548,1.78548,1.78519,1.78519,2843104.0
2009-09-09 22:52:00,1.78526,1.78543,1.7851,1.78535,10801732.0
2009-09-09 22:53:00,1.78545,1.78564,1.78545,1.78564,4381898.0
2009-09-09 22:54:00,1.78566,1.78568,1.78554,1.78554,14873460.0
2009-09-09 22:55:00,1.78548,1.7855,1.78539,1.7855,11144476.0
2009-09-09 22:56:00,1.78549,1.78549,1.78532,1.78532,6015352.0
2009-09-09 22:57:00,1.78525,1.78525,1.78508,1.78508,3085899.0
2009-09-09 22:58:00,1.78501,1.78501,1.78462,1.78462,26706017.0
2009-09-09 22:59:00,1.78456,1.78456,1.78416,1.78449,4307807.0
2009-09-09 23:00:00,1.78442,1.78447,1.78408,1.78447,14263431.0
2009-09-09 23:01:00,1.78452,1.78452,1.78396,1.78424,8531517.0
2009-09-09 23:02:00,1.78422,1.78422,1.7839,1.78397,9360864.0
2009-09-09 23:03:00,1.78381,1.78384,1.78368,1.78374,5459840.0
2009-09-09 23:04:00,1.78377,1.78379,1.7837,1.7837,4750245.0
2009-09-09 23:05:00,1.78368,1.78368,1.78336,1.78336,3271969.0
2009-09-09 23:06:00,1.78352,1.78369,1.78352,1.78354,6988908.0
2009-09-09 23:07:00,1.7836,1.78368,1.78351,1.78353,7026067.0
2009-09-09 23:08:00,1.78359,1.78359,1.78349,1.78349,17612960.0
2009-09-09 23:09:00,1.7835,1.78362,1.78348,1.78354,18425267.0
2009-09-09 23:10:00,1.7835,1.7835,1.78313,1.78313,10258311.0
2009-09-09 23:11:00,1.78326,1.78353,1.78326,1.78353,4389996.0
2009-09-09 23:12:00,1.78356,1.78372,1.78352,1.78372,10626302.0
2009-09-09 23:13:00,1.78373,1.78393,1.78365,1.78389,5817489.0
2009-09-09 23:14:00,1.78378,1.78381,1.78358,1.78381,8147230.0
2009-09-09 23:15:00,1.78368,1.78368,1.78361,1.78364,9596571.0
2009-09-09 23:16:00,1.78373,1.78405,1.78373,1.78405,6538813.0
2009-09-09 23:17:00,1.78394,1.78407,1.78392,1.78401,6394179.0
2009-09-09 23:18:00,1.78401,1.78407,1.78401,1.78401,9058924.0
2009-09-09 23:19:00,1.78407,1.78409,1.78402,1.78407,4512735.0
2009-09-09 23:20:00,1.78399,1.78419,1.78399,1.78419,6837704.0
2009-09-09 23:21:00,1.78411,1.78426,1.78411,1.78426,12757740.0
2009-09-09 23:22:00,1.78414,1.78414,1.78385,1.78385,27564355.0
2009-09-09 23:23:00,1.78387,1.78428,1.78387,1.7841,7669906.0
2009-09-09 23:24:00,1.78401,1.78401,1.78388,1.7839,30160575.0
2009-09-09 23:25:00,1.78385,1.78392,1.78376,1.78376,8007966.0
2009-09-09 23:26:00,1.78377,1.78408,1.78377,1.78408,8072075.0
2009-09-09 23:27:00,1.78415,1.78429,1.78403,1.78407,8020862.0
2009-09-09 23:28:00,1.78403,1.78403,1.78371,1.78381,12791855.0
2009-09-09 23:29:00,1.78392,1.78416,1.78392,1.78412,9209166.0
2009-09-09 23:30:00,1.78404,1.78404,1.78357,1.78357,8615279.0
2009-09-09 23:31:00,1.78355,1.7836,1.78342,1.78345,4678637.0
2009-09-09 23:32:00,1.78359,1.7836,1.78354,1.78354,7553024.0
2009-09-09 23:33:00,1.78352,1.78361,1.78346,1.7835,4163084.0
2009-09-09 23:34:00,1.78355,1.78355,1.78333,1.78339,5388051.0
2009-09-09 23:35:00,1.78332,1.78363,1.78329,1.78363,6124591.0
2009-09-09 23:36:00,1.78359,1.78373,1.78359,1.78367,6478665.0
2009-09-09 23:37:00,1.78369,1.78377,1.78363,1.78363,3393288.0
2009-09-09 23:38:00,1.7837,1.78377,1.78364,1.78377,7885830.0
2009-09-09 23:39:00,1.78381,1.78394,1.7834,1.78371,9226244.0
2009-09-09 23:40:00,1.78366,1.78394,1.78361,1.78394,9938064.0
2009-09-09 23:41:00,1.78383,1.78383,1.78359,1.78359,6599385.0
2009-09-09 23:42:00,1.78362,1.78395,1.78362,1.78382,11475722.0
2009-09-09 23:43:00,1.784,1.784,1.78378,1.78396,16699652.0
2009-09-09 23:44:00,1.78397,1.78432,1.78397,1.78428,6340799.0
2009-09-09 23:45:00,1.78433,1.78451,1.78424,1.78424,4950611.0
2009-09-09 23:46:00,1.78425,1.78453,1.78425,1.78453,5562925.0
2009-09-09 23:47:00,1.78438,1.78443,1.78418,1.7842,8392076.0
2009-09-09 23:48:00,1.78428,1.78463,1.78428,1.78463,15078723.0
2009-09-09 23:49:00,1.78461,1.78461,1.7844,1.78452,4030702.0
2009-09-09 23:50:00,1.78457,1.78465,1.78454,1.78454,6832206.0
2009-09-09 23:51:00,1.78471,1.7849,1.78467,1.7849,8003734.0
2009-09-09 23:52:00,1.78488,1.78488,1.78467,1.78467,16990152.0
2009-09-09 23:53:00,1.78448,1.78465,1.78448,1.78465,10748362.0
2009-09-09 23:54:00,1.78468,1.7848,1.78455,1.78479,4920534.0
2009-09-09 23:55:00,1.78487,1.78494,1.78483,1.78491,6836747.0
2009-09-09 23:56:00,1.78489,1.78489,1.78478,1.78478,22353822.0
2009-09-09 23:57:00,1.78474,1.78474,1.78451,1.78464,7514454.0
2009-09-09 23:58:00,1.78471,1.78471,1.78448,1.78456,3743432.0
2009-09-09 23:59:00,1.78456,1.78456,1.78436,1.78436,8430211.0
2009-09-10 00:00:00,1.78423,1.78423,1.78396,1.78415,7388953.0
2009-09-10 00:01:00,1.78423,1.78437,1.78423,1.78437,7093396.0
2009-09-10 00:02:00,1.78429,1.78478,1.78429,1.78478,30978402.0
2009-09-10 00:03:00,1.78478,1.78478,1.7845,1.78452,5389005.0
2009-09-10 00:04:00,1.78451,1.78462,1.78451,1.78462,7558832.0
2009-09-10 00:05:00,1.78473,1.78478,1.78455,1.78478,5479663.0
2009-09-10 00:06:00,1.78475,1.78486,1.78475,1.78476,3079821.0
2009-09-10 00:07:00,1.78468,1.7848,1.78463,1.78463,2976045.0
2009-09-10 00:08:00,1.78431,1.78455,1.78429,1.78441,13886807.0
2009-09-10 00:09:00,1.78446,1.78458,1.78426,1.78458,8597483.0
2009-09-10 00:10:00,1.78458,1.78462,1.78455,1.78462,6583164.0
2009-09-10 00:11:00,1.78472,1.78477,1.78464,1.78465,3199177.0
2009-09-10 00:12:00,1.78458,1.78458,1.78422,1.78435,3772255.0
2009-09-10 00:13:00,1.7844,1.78445,1.78409,1.78409,7719664.0
2009-09-10 00:14:00,1.7845,1.7845,1.78426,1.78437,5058226.0
2009-09-10 00:15:00,1.78433,1.78469,1.78413,1.78469,3959625.0
2009-09-10 00:16:00,1.78475,1.78495,1.78475,1.78495,9038035.0
2009-09-10 00:17:00,1.78486,1.78497,1.78473,1.78497,5093183.0
2009-09-10 00:18:00,1.7848,1.7848,1.78452,1.78452,6651085.0
2009-09-10 00:19:00,1.78417,1.78459,1.78417,1.78449,6325682.0
2009-09-10 00:20:00,1.78442,1.78448,1.78433,1.78448,15949594.0
2009-09-10 00:21:00,1.78446,1.78446,1.7842,1.7842,22549495.0
2009-09-10 00:22:00,1.78418,1.78418,1.78381,1.78381,7017425.0
2009-09-10 00:23:00,1.78378,1.78403,1.78369,1.78395,9244059.0
2009-09-10 00:24:00,1.78373,1.78373,1.78341,1.78352,7202115.0
2009-09-10 00:25:00,1.78348,1.78391,1.78348,1.78391,7723272.0
2009-09-10 00:26:00,1.78382,1.78396,1.78382,1.78396,22345840.0
2009-09-10 00:27:00,1.78417,1.78424,1.78406,1.78407,9722432.0
2009-09-10 00:28:00,1.78415,1.78425,1.78399,1.78408,5375341.0
2009-09-10 00:29:00,1.78405,1.78412,1.78399,1.78412,4848719.0
2009-09-10 00:30:00,1.78412,1.78418,1.78402,1.78409,4291210.0
2009-09-10 00:31:00,1.78408,1.78411,1.78386,1.78386,16166586.0
2009-09-10 00:32:00,1.78395,1.78414,1.78391,1.78414,12877100.0
2009-09-10 00:33:00,1.78431,1.78438,1.78425,1.78438,4582391.0
2009-09-10 00:34:00,1.78424,1.78435,1.78415,1.78415,3371708.0
2009-09-10 00:35:00,1.78423,1.78444,1.78423,1.78441,5564418.0
2009-09-10 00:36:00,1.78443,1.78454,1.78441,1.78454,8407867.0
2009-09-10 00:37:00,1.78459,1.78461,1.78443,1.78461,8157266.0
2009-09-10 00:38:00,1.78461,1.78461,1.78439,1.78448,9467451.0
2009-09-10 00:39:00,1.78451,1.78465,1.78448,1.78465,4314119.0
2009-09-10 00:40:00,1.78445,1.78445,1.78436,1.78444,6925747.0
2009-09-10 00:41:00,1.78461,1.78461,1.78449,1.78449,5279292.0
2009-09-10 00:42:00,1.78437,1.78437,1.78403,1.78403,19152756.0
2009-09-10 00:43:00,1.78419,1.78419,1.78391,1.78391,4548072.0
2009-09-10 00:44:00,1.78394,1.78433,1.78385,1.78426,14631672.0
2009-09-10 00:45:00,1.78446,1.78457,1.78446,1.78457,5943047.0
2009-09-10 00:46:00,1.78445,1.78453,1.78439,1.78444,7252410.0
2009-09-10 00:47:00,1.78422,1.78426,1.78387,1.78414,9699259.0
2009-09-10 00:48:00,1.78398,1.78412,1.78393,1.78409,17334758.0
2009-09-10 00:49:00,1.78389,1.78406,1.78377,1.78406,12809852.0
2009-09-10 00:50:00,1.78423,1.78437,1.78423,1.78427,16419721.0
2009-09-10 00:51:00,1.78424,1.78437,1.78424,1.78437,9108907.0
2009-09-10 00:52:00,1.78427,1.7845,1.78427,1.7845,6824829.0
2009-09-10 00:53:00,1.78468,1.78491,1.78465,1.78465,15433610.0
2009-09-10 00:54:00,1.78469,1.78477,1.78462,1.78477,2492512.0
2009-09-10 00:55:00,1.78474,1.78474,1.78442,1.78465,7956127.0
2009-09-10 00:56:00,1.78452,1.78452,1.78394,1.78394,9763680.0
2009-09-10 00:57:00,1.78402,1.78402,1.78383,1.78385,9109400.0
2009-09-10 00:58:00,1.7837,1.78373,1.78359,1.78373,5882136.0
2009-09-10 00:59:00,1.78381,1.78386,1.78376,1.78376,14155358.0
2009-09-10 01:00:00,1.7836,1.78364,1.78356,1.78364,11005896.0
2009-09-10 01:01:00,1.78378,1.78388,1.78373,1.78374,5682305.0
2009-09-10 01:02:00,1.78368,1.78368,1.78357,1.78357,6108982.0
2009-09-10 01:03:00,1.78366,1.78366,1.7834,1.78363,20789494.0
2009-09-10 01:04:00,1.78364,1.78387,1.78364,1.78377,11029178.0
2009-09-10 01:05:00,1.78375,1.78383,1.78322,1.78328,13318292.0
2009-09-10 01:06:00,1.78338,1.78371,1.78335,1.78368,8804263.0
2009-09-10 01:07:00,1.78377,1.78382,1.78376,1.78378,8052157.0
2009-09-10 01:08:00,1.78383,1.78396,1.78351,1.78377,10508650.0
2009-09-10 01:09:00,1.78387,1.78387,1.78373,1.78373,4009281.0
2009-09-10 01:10:00,1.78361,1.78361,1.78326,1.78326,24896807.0
2009-09-10 01:11:00,1.78349,1.78371,1.78349,1.78371,6389423.0
2009-09-10 01:12:00,1.78357,1.78357,1.78354,1.78354,3850643.0
2009-09-10 01:13:00,1.78373,1.78395,1.78364,1.78395,3850643.0
2009-09-10 01:14:00,1.78375,1.78375,1.78362,1.78363,10072244.0
2009-09-10 01:15:00,1.78368,1.78379,1.78368,1.78376,6305752.0
2009-09-10 01:16:00,1.78362,1.78382,1.78357,1.78382,15635208.0
2009-09-10 01:17:00,1.78406,1.78425,1.78406,1.78423,9066099.0
2009-09-10 01:18:00,1.78411,1.7843,1.78405,1.78421,12020716.0
2009-09-10 01:19:00,1.78433,1.78441,1.78432,1.78441,8962587.0
2009-09-10 01:20:00,1.78431,1.78443,1.78431,1.78439,22438080.0
2009-09-10 01:21:00,1.78456,1.78468,1.78456,1.7846,10995064.0
2009-09-10 01:22:00,1.78458,1.78478,1.78458,1.78478,6868456.0
2009-09-10 01:23:00,1.78474,1.78483,1.78474,1.78483,26365357.0
2009-09-10 01:24:00,1.78468,1.78486,1.78458,1.78486,6441376.0
2009-09-10 01:25:00,1.78478,1.78478,1.78443,1.78457,3850879.0
2009-09-10 01:26:00,1.78467,1.78476,1.78423,1.78476,15497608.0
2009-09-10 01:27:00,1.78484,1.78493,1.7847,1.78491,8680817.0
2009-09-10 01:28:00,1.78484,1.78492,1.7846,1.78473,4950549.0
2009-09-10 01:29:00,1.78468,1.78468,1.78419,1.78427,9005202.0
2009-09-10 01:30:00,1.78442,1.78442,1.78415,1.78441,7048394.0
2009-09-10 01:31:00,1.78448,1.78497,1.78448,1.78494,5925622.0
2009-09-10 01:32:00,1.78489,1.78491,1.78472,1.78472,13561645.0
2009-09-10 01:33:00,1.78454,1.78454,1.78432,1.78448,7175911.0
2009-09-10 01:34:00,1.78453,1.78478,1.78453,1.78462,9875129.0
2009-09-10 01:35:00,1.78473,1.78473,1.78446,1.78446,1345080.0
2009-09-10 01:36:00,1.7845,1.7845,1.78432,1.78439,6958952.0
2009-09-10 01:37:00,1.78457,1.78473,1.78456,1.78463,6897720.0
2009-09-10 01:38:00,1.78457,1.78457,1.78429,1.78446,6901715.0
2009-09-10 01:39:00,1.78433,1.7845,1.78433,1.78442,9847526.0
2009-09-10 01:40:00,1.78433,1.78437,1.78421,1.78421,4371366.0
2009-09-10 01:41:00,1.78413,1.78413,1.78369,1.78396,7846069.0
2009-09-10 01:42:00,1.784,1.78411,1.78391,1.78411,11152910.0
2009-09-10 01:43:00,1.78413,1.78424,1.78412,1.78412,7861575.0
2009-09-10 01:44:00,1.78397,1.78397,1.78373,1.78373,15866814.0
2009-09-10 01:45:00,1.78388,1.78392,1.78372,1.78372,15761121.0
2009-09-10 01:46:00,1.78358,1.78358,1.78315,1.78354,6296806.0
2009-09-10 01:47:00,1.78364,1.78378,1.78364,1.78378,6704543.0
2009-09-10 01:48:00,1.7837,1.784,1.7837,1.78391,8246296.0
2009-09-10 01:49:00,1.78401,1.78407,1.78365,1.78396,5431200.0
2009-09-10 01:50:00,1.78389,1.78389,1.78349,1.78349,4499701.0
2009-09-10 01:51:00,1.78357,1.78357,1.78333,1.78344,7979787.0
2009-09-10 01:52:00,1.78333,1.78342,1.78318,1.78342,7053885.0
2009-09-10 01:53:00,1.78359,1.78372,1.78359,1.78369,12996162.0
2009-09-10 01:54:00,1.78364,1.78368,1.78345,1.78345,42584280.0
2009-09-10 01:55:00,1.78367,1.78373,1.7835,1.78372,13884936.0
2009-09-10 01:56:00,1.78366,1.78366,1.78342,1.78354,15975790.0
2009-09-10 01:57:00,1.7838,1.78404,1.78375,1.78385,16991680.0
2009-09-10 01:58:00,1.78367,1.78372,1.78362,1.78372,14131702.0
2009-09-10 01:59:00,1.78391,1.78411,1.78387,1.78411,5519101.0
2009-09-10 02:00:00,1.7845,1.78462,1.78448,1.78456,5422580.0
2009-09-10 02:01:00,1.78437,1.78442,1.78436,1.7844,13754819.0
2009-09-10 02:02:00,1.78451,1.78451,1.78429,1.78429,18459183.0
2009-09-10 02:03:00,1.78389,1.78396,1.78375,1.78394,15684070.0
2009-09-10 02:04:00,1.78397,1.78397,1.78391,1.78397,13490998.0
2009-09-10 02:05:00,1.78393,1.78417,1.78393,1.78417,46267140.0
2009-09-10 02:06:00,1.78433,1.78468,1.78433,1.78467,12509543.0
2009-09-10 02:07:00,1.78448,1.78448,1.7843,1.7843,6500079.0
2009-09-10 02:08:00,1.78431,1.78431,1.78406,1.78406,7832534.0
2009-09-10 02:09:00,1.7839,1.78402,1.78383,1.78402,4410608.0
2009-09-10 02:10:00,1.78403,1.78407,1.78366,1.78395,5891311.0
2009-09-10 02:11:00,1.78381,1.78391,1.78375,1.78375,9116968.0
2009-09-10 02:12:00,1.78389,1.78407,1.78388,1.78402,6323252.0
2009-09-10 02:13:00,1.78395,1.78414,1.78367,1.78406,6497580.0
2009-09-10 02:14:00,1.78409,1.78417,1.78405,1.78417,15070876.0
2009-09-10 02:15:00,1.78405,1.78422,1.784,1.78409,15494936.0
2009-09-10 02:16:00,1.78413,1.78418,1.78404,1.78418,8066464.0
2009-09-10 02:17:00,1.78419,1.7843,1.78413,1.7843,11005438.0
2009-09-10 02:18:00,1.78425,1.78425,1.78406,1.78412,7681681.0
2009-09-10 02:19:00,1.78404,1.78406,1.78385,1.78395,4553505.0
2009-09-10 02:20:00,1.78397,1.78397,1.7838,1.7838,10577365.0
2009-09-10 02:21:00,1.78393,1.78393,1.78373,1.78374,7626204.0
2009-09-10 02:22:00,1.78356,1.78356,1.78316,1.78351,6571135.0
2009-09-10 02:23:00,1.7836,1.7839,1.7836,1.78385,7424467.0
2009-09-10 02:24:00,1.78375,1.78383,1.78351,1.78351,1341994.0
2009-09-10 02:25:00,1.78321,1.78341,1.78313,1.78341,9433635.0
2009-09-10 02:26:00,1.78364,1.78394,1.78364,1.78371,7105567.0
2009-09-10 02:27:00,1.78366,1.78366,1.78319,1.78352,13381004.0
2009-09-10 02:28:00,1.78342,1.78359,1.78337,1.78359,6020749.0
2009-09-10 02:29:00,1.78362,1.784,1.78353,1.784,6541433.0
2009-09-10 02:30:00,1.78388,1.78407,1.78377,1.78407,8327358.0
2009-09-10 02:31:00,1.78412,1.78433,1.78401,1.78425,4527667.0
2009-09-10 02:32:00,1.78428,1.78428,1.78402,1.78402,8952988.0
2009-09-10 02:33:00,1.78397,1.78397,1.78328,1.78372,16550198.0
2009-09-10 02:34:00,1.78361,1.78415,1.78331,1.78402,4086247.0
2009-09-10 02:35:00,1.78385,1.78385,1.78344,1.78371,6344936.0
2009-09-10 02:36:00,1.7839,1.7839,1.78381,1.78386,24631315.0
2009-09-10 02:37:00,1.78399,1.78406,1.78364,1.78364,6902968.0
2009-09-10 02:38:00,1.78361,1.78363,1.78334,1.78347,10746814.0
2009-09-10 02:39:00,1.78347,1.7835,1.78333,1.78333,23375440.0
2009-09-10 02:40:00,1.7835,1.7836,1.7835,1.7835,8694787.0
2009-09-10 02:41:00,1.78327,1.78327,1.78293,1.78325,11173744.0
2009-09-10 02:42:00,1.78352,1.78375,1.78352,1.78375,8430441.0
2009-09-10 02:43:00,1.78356,1.78356,1.78293,1.78302,16356540.0
2009-09-10 02:44:00,1.78323,1.78369,1.78323,1.78358,6880252.0
2009-09-10 02:45:00,1.78347,1.78347,1.78305,1.78332,11065964.0
2009-09-10 02:46:00,1.78361,1.78379,1.78356,1.78379,4188213.0
2009-09-10 02:47:00,1.78367,1.78367,1.7835,1.78358,2691822.0
2009-09-10 02:48:00,1.78377,1.78395,1.78373,1.78395,6048299.0
2009-09-10 02:49:00,1.78388,1.78404,1.78388,1.78401,22672624.0
2009-09-10 02:50:00,1.784,1.784,1.78362,1.78362,4336704.0
2009-09-10 02:51:00,1.78349,1.78368,1.7832,1.78345,10610512.0
2009-09-10 02:52:00,1.78342,1.78342,1.78306,1.78314,8296915.0
2009-09-10 02:53:00,1.7831,1.78341,1.7831,1.7832,8157382.0
2009-09-10 02:54:00,1.78311,1.7833,1.78279,1.78297,12976996.0
2009-09-10 02:55:00,1.78298,1.78319,1.78298,1.78316,11608440.0
2009-09-10 02:56:00,1.78335,1.78356,1.7833,1.78356,19308530.0
2009-09-10 02:57:00,1.78344,1.78346,1.78326,1.78326,6480991.0
2009-09-10 02:58:00,1.78332,1.78371,1.78332,1.78371,5758314.0
2009-09-10 02:59:00,1.78369,1.78383,1.78369,1.78372,10841112.0
2009-09-10 03:00:00,1.78392,1.78405,1.78392,1.78394,14186567.0
2009-09-10 03:01:00,1.78384,1.78384,1.78375,1.7838,6021847.0
2009-09-10 03:02:00,1.78394,1.78395,1.78381,1.78392,8764938.0
2009-09-10 03:03:00,1.78373,1.78373,1.78342,1.78356,10059435.0
2009-09-10 03:04:00,1.78364,1.78374,1.78349,1.78368,7766621.0
2009-09-10 03:05:00,1.78376,1.78393,1.78376,1.78393,2508821.0
2009-09-10 03:06:00,1.78385,1.78395,1.78385,1.78393,15314160.0
2009-09-10 03:07:00,1.78388,1.78421,1.78388,1.78416,6223635.0
2009-09-10 03:08:00,1.78413,1.78413,1.78368,1.78368,9107087.0
2009-09-10 03:09:00,1.78359,1.78359,1.7834,1.78344,15703636.0
2009-09-10 03:10:00,1.78345,1.78385,1.78345,1.78383,13754807.0
2009-09-10 03:11:00,1.78399,1.7841,1.78392,1.78402,16041789.0
2009-09-10 03:12:00,1.78415,1.78415,1.78325,1.78353,9530569.0
2009-09-10 03:13:00,1.78369,1.78424,1.78369,1.7842,7356132.0
2009-09-10 03:14:00,1.78429,1.78429,1.78403,1.78403,6459132.0
2009-09-10 03:15:00,1.78386,1.78405,1.78386,1.78405,15244498.0
2009-09-10 03:16:00,1.78409,1.7844,1.78409,1.7844,4683423.0
2009-09-10 03:17:00,1.78428,1.78438,1.78428,1.78437,18051606.0
2009-09-10 03:18:00,1.78447,1.78456,1.78447,1.78451,5372234.0
2009-09-10 03:19:00,1.78433,1.78433,1.78422,1.78422,6885809.0
2009-09-10 03:20:00,1.78448,1.78467,1.78446,1.78463,4084955.0
2009-09-10 03:21:00,1.78454,1.78458,1.78429,1.78458,9874270.0
2009-09-10 03:22:00,1.78472,1.78493,1.78472,1.78493,8859853.0
2009-09-10 03:23:00,1.78489,1.7849,1.78476,1.78476,8650071.0
2009-09-10 03:24:00,1.78472,1.78472,1.7845,1.78463,5797475.0
2009-09-10 03:25:00,1.78462,1.78462,1.78427,1.78429,3350601.0
2009-09-10 03:26:00,1.78441,1.78441,1.78431,1.78431,4764295.0
2009-09-10 03:27:00,1.78398,1.784,1.78378,1.784,14033460.0
2009-09-10 03:28:00,1.78411,1.78456,1.78411,1.78456,15547785.0
2009-09-10 03:29:00,1.78456,1.78472,1.78453,1.78466,4544810.0
2009-09-10 03:30:00,1.78461,1.78461,1.7844,1.7844,4985829.0
2009-09-10 03:31:00,1.78435,1.78439,1.78401,1.78417,5504703.0
2009-09-10 03:32:00,1.78396,1.78412,1.78395,1.78406,9309107.0
2009-09-10 03:33:00,1.78402,1.78435,1.78402,1.78435,23794950.0
2009-09-10 03:34:00,1.78443,1.78443,1.78399,1.78399,8183164.0
2009-09-10 03:35:00,1.78392,1.78392,1.78322,1.78322,6699024.0
2009-09-10 03:36:00,1.78335,1.78352,1.78328,1.78352,8808059.0
2009-09-10 03:37:00,1.7837,1.78398,1.7837,1.78398,7421136.0
2009-09-10 03:38:00,1.78401,1.78408,1.78391,1.78399,22965164.0
2009-09-10 03:39:00,1.78402,1.78405,1.78385,1.78385,17201891.0
2009-09-10 03:40:00,1.78375,1.78375,1.78325,1.78325,6478575.0
2009-09-10 03:41:00,1.78365,1.78402,1.78365,1.78402,7092218.0
2009-09-10 03:42:00,1.78417,1.78427,1.78413,1.78427,4783680.0
2009-09-10 03:43:00,1.78437,1.78448,1.78437,1.78446,8541762.0
2009-09-10 03:44:00,1.7845,1.7845,1.78396,1.78421,4344077.0
2009-09-10 03:45:00,1.78425,1.78431,1.78402,1.78402,4667122.0
2009-09-10 03:46:00,1.78365,1.78425,1.78365,1.78425,7614586.0
2009-09-10 03:47:00,1.7843,1.78448,1.7843,1.78448,4132168.0
2009-09-10 03:48:00,1.7845,1.78458,1.78445,1.78445,2962749.0
2009-09-10 03:49:00,1.78431,1.78443,1.78428,1.78443,6416340.0
2009-09-10 03:50:00,1.78453,1.78453,1.78439,1.78439,9126839.0
2009-09-10 03:51:00,1.78435,1.78445,1.78405,1.78405,14674846.0
2009-09-10 03:52:00,1.78418,1.78423,1.78396,1.78396,3278304.0
2009-09-10 03:53:00,1.78403,1.78419,1.78403,1.78409,3126721.0
2009-09-10 03:54:00,1.78416,1.78426,1.78399,1.78426,5378018.0
2009-09-10 03:55:00,1.78423,1.78433,1.78423,1.78429,7211936.0
2009-09-10 03:56:00,1.78438,1.78455,1.78436,1.78455,5862711.0
2009-09-10 03:57:00,1.7845,1.78456,1.7845,1.78453,30932013.0
2009-09-10 03:58:00,1.7846,1.7846,1.78446,1.78446,6591151.0
2009-09-10 03:59:00,1.78447,1.78447,1.78423,1.78423,7858082.0
2009-09-10 04:00:00,1.78419,1.7843,1.78417,1.7842,7866939.0
2009-09-10 04:01:00,1.78422,1.78422,1.78408,1.78417,4154752.0
2009-09-10 04:02:00,1.78412,1.78415,1.78396,1.78406,7287095.0
2009-09-10 04:03:00,1.78406,1.78415,1.78405,1.78415,24271254.0
2009-09-10 04:04:00,1.7842,1.78429,1.78412,1.78429,6624757.0
2009-09-10 04:05:00,1.78432,1.78453,1.78432,1.78453,5368248.0
2009-09-10 04:06:00,1.7846,1.7846,1.78423,1.78423,10113250.0
2009-09-10 04:07:00,1.78427,1.78433,1.78418,1.78433,17194764.0
2009-09-10 04:08:00,1.78439,1.78445,1.78436,1.78443,7772124.0
2009-09-10 04:09:00,1.78433,1.78454,1.78433,1.78446,6958149.0
2009-09-10 04:10:00,1.78442,1.78448,1.78441,1.78442,3805421.0
2009-09-10 04:11:00,1.78442,1.78448,1.78437,1.78437,15482830.0
2009-09-10 04:12:00,1.78432,1.78432,1.78423,1.78428,9319352.0
2009-09-10 04:13:00,1.78444,1.7845,1.78443,1.7845,5690389.0
2009-09-10 04:14:00,1.78451,1.78462,1.78451,1.78451,5307828.0
2009-09-10 04:15:00,1.78443,1.78448,1.78432,1.78448,6244019.0
2009-09-10 04:16:00,1.78446,1.78446,1.78429,1.78431,16420502.0
2009-09-10 04:17:00,1.78412,1.78425,1.78412,1.78418,12606527.0
2009-09-10 04:18:00,1.78418,1.78429,1.78418,1.7842,7212444.0
2009-09-10 04:19:00,1.78412,1.78414,1.78393,1.78393,9217272.0
2009-09-10 04:20:00,1.78387,1.78426,1.7836,1.78426,9779780.0
2009-09-10 04:21:00,1.78437,1.78454,1.78437,1.78454,8241021.0
2009-09-10 04:22:00,1.78447,1.78452,1.78447,1.78447,3574518.0
2009-09-10 04:23:00,1.78444,1.78444,1.78431,1.78438,7177785.0
2009-09-10 04:24:00,1.78438,1.78439,1.78426,1.78436,6068157.0
2009-09-10 04:25:00,1.78442,1.78453,1.78434,1.78453,5718583.0
2009-09-10 04:26:00,1.78441,1.78441,1.78389,1.78396,4180644.0
2009-09-10 04:27:00,1.78402,1.78407,1.78401,1.78407,8126775.0
2009-09-10 04:28:00,1.78399,1.78416,1.78399,1.78409,4700732.0
2009-09-10 04:29:00,1.78406,1.78406,1.78385,1.78385,9073492.0
2009-09-10 04:30:00,1.7839,1.78424,1.7839,1.78424,8803331.0
2009-09-10 04:31:00,1.78428,1.78446,1.78428,1.78446,11979636.0
2009-09-10 04:32:00,1.78442,1.78442,1.78418,1.78426,8837442.0
2009-09-10 04:33:00,1.78432,1.78443,1.7843,1.78441,8518441.0
2009-09-10 04:34:00,1.7843,1.7843,1.7839,1.7839,8642314.0
2009-09-10 04:35:00,1.78402,1.78434,1.78402,1.78434,30190770.0
2009-09-10 04:36:00,1.78436,1.78436,1.7841,1.7841,7794620.0
2009-09-10 04:37:00,1.78407,1.78408,1.784,1.78405,25938045.0
2009-09-10 04:38:00,1.78412,1.78427,1.78412,1.78417,13303170.0
2009-09-10 04:39:00,1.7843,1.78447,1.78413,1.78413,7209726.0
2009-09-10 04:40:00,1.78405,1.78413,1.78386,1.78413,4186985.0
2009-09-10 04:41:00,1.78421,1.78436,1.78421,1.78436,9139340.0
2009-09-10 04:42:00,1.78438,1.78444,1.78427,1.78428,6255311.0
2009-09-10 04:43:00,1.78432,1.78432,1.78396,1.78412,6293374.0
2009-09-10 04:44:00,1.78428,1.78438,1.78421,1.78421,9834569.0
2009-09-10 04:45:00,1.78421,1.78423,1.78407,1.78417,7662935.0
2009-09-10 04:46:00,1.78414,1.78414,1.7838,1.78388,5988767.0
2009-09-10 04:47:00,1.78395,1.78413,1.78395,1.78413,10232356.0
2009-09-10 04:48:00,1.78408,1.78408,1.78387,1.78404,4362077.0
2009-09-10 04:49:00,1.78408,1.78428,1.78408,1.78425,10072969.0
2009-09-10 04:50:00,1.78423,1.7843,1.78418,1.78422,17696184.0
2009-09-10 04:51:00,1.78413,1.78413,1.78379,1.78379,19014300.0
2009-09-10 04:52:00,1.78383,1.78398,1.78366,1.78398,7510493.0
2009-09-10 04:53:00,1.78397,1.78416,1.78395,1.78416,7730232.0
2009-09-10 04:54:00,1.78418,1.78434,1.78418,1.78434,3160102.0
2009-09-10 04:55:00,1.7843,1.7844,1.7843,1.7844,4851639.0
2009-09-10 04:56:00,1.78442,1.78452,1.78442,1.7845,5913397.0
2009-09-10 04:57:00,1.7845,1.78455,1.78441,1.78441,10293444.0
2009-09-10 04:58:00,1.78442,1.78466,1.78415,1.78466,8926048.0
2009-09-10 04:59:00,1.78464,1.78464,1.78453,1.78455,14322147.0
2009-09-10 05:00:00,1.78469,1.78485,1.78443,1.78485,4121515.0
2009-09-10 05:01:00,1.78487,1.78487,1.78421,1.78421,24975236.0
2009-09-10 05:02:00,1.78416,1.78417,1.78407,1.78407,3093014.0
2009-09-10 05:03:00,1.78417,1.78428,1.78407,1.78407,5696894.0
2009-09-10 05:04:00,1.784,1.78425,1.784,1.78425,12381376.0
2009-09-10 05:05:00,1.78431,1.7844,1.78431,1.78439,15628305.0
2009-09-10 05:06:00,1.78435,1.78435,1.7841,1.7841,4035639.0
2009-09-10 05:07:00,1.78397,1.78419,1.78393,1.78419,10176872.0
2009-09-10 05:08:00,1.78414,1.7844,1.78414,1.7844,3128761.0
2009-09-10 05:09:00,1.78437,1.78438,1.78434,1.78438,16620303.0
2009-09-10 05:10:00,1.78438,1.78449,1.78434,1.78449,7359672.0
2009-09-10 05:11:00,1.78448,1.78448,1.78431,1.78431,10573381.0
2009-09-10 05:12:00,1.78434,1.78437,1.78408,1.78408,3402365.0
2009-09-10 05:13:00,1.78409,1.78444,1.78409,1.78444,4708755.0
2009-09-10 05:14:00,1.78446,1.78457,1.78443,1.78451,3637720.0
2009-09-10 05:15:00,1.78448,1.78448,1.78433,1.78438,2548797.0
2009-09-10 05:16:00,1.78436,1.78446,1.78436,1.78438,5926387.0
2009-09-10 05:17:00,1.78425,1.78443,1.78422,1.78443,25996842.0
2009-09-10 05:18:00,1.78444,1.78452,1.78427,1.78452,4753528.0
2009-09-10 05:19:00,1.78465,1.78482,1.78465,1.78465,4580380.0
2009-09-10 05:20:00,1.78444,1.78444,1.78414,1.78417,6257965.0
2009-09-10 05:21:00,1.78406,1.78416,1.78387,1.78416,14662944.0
2009-09-10 05:22:00,1.78426,1.78448,1.78426,1.78448,2114937.0
2009-09-10 05:23:00,1.78457,1.78477,1.78457,1.78465,22889158.0
2009-09-10 05:24:00,1.78455,1.78469,1.78455,1.78456,12188297.0
2009-09-10 05:25:00,1.7845,1.7845,1.78442,1.78448,19997376.0
2009-09-10 05:26:00,1.78447,1.78447,1.78434,1.78444,8608962.0
2009-09-10 05:27:00,1.78443,1.78448,1.78432,1.78436,4697882.0
2009-09-10 05:28:00,1.78432,1.78432,1.7841,1.7841,8342481.0
2009-09-10 05:29:00,1.78405,1.78405,1.78365,1.78365,33190115.0
2009-09-10 05:30:00,1.78349,1.78361,1.78328,1.78361,10899626.0
2009-09-10 05:31:00,1.78373,1.784,1.78373,1.784,1474412.0
2009-09-10 05:32:00,1.78403,1.78403,1.78372,1.78372,9317963.0
2009-09-10 05:33:00,1.78372,1.78377,1.78357,1.78377,3922114.0
2009-09-10 05:34:00,1.78375,1.78385,1.78351,1.78385,5034906.0
2009-09-10 05:35:00,1.78409,1.78433,1.78409,1.78433,6427641.0
2009-09-10 05:36:00,1.78442,1.78446,1.78427,1.78427,4104250.0
2009-09-10 05:37:00,1.78424,1.78427,1.78411,1.78422,14523804.0
2009-09-10 05:38:00,1.78429,1.78433,1.78408,1.78408,8735928.0
2009-09-10 05:39:00,1.78414,1.78417,1.78398,1.78398,7339781.0
2009-09-10 05:40:00,1.78408,1.78416,1.78398,1.78398,8060243.0
2009-09-10 05:41:00,1.784,1.784,1.78389,1.78391,8951868.0
2009-09-10 05:42:00,1.78385,1.78391,1.78383,1.78389,7281736.0
2009-09-10 05:43:00,1.78384,1.78385,1.78374,1.78385,12968091.0
2009-09-10 05:44:00,1.78393,1.78401,1.78387,1.784,11173113.0
2009-09-10 05:45:00,1.78418,1.78431,1.78381,1.78386,3112791.0
2009-09-10 05:46:00,1.78396,1.78435,1.78393,1.78429,4560143.0
2009-09-10 05:47:00,1.78432,1.78439,1.78432,1.78439,31577891.0
2009-09-10 05:48:00,1.78448,1.78464,1.78442,1.78464,9205662.0
2009-09-10 05:49:00,1.78472,1.78488,1.7847,1.78488,9241046.0
2009-09-10 05:50:00,1.78496,1.78509,1.78496,1.78504,7586460.0
2009-09-10 05:51:00,1.78508,1.78508,1.785,1.78506,32052784.0
2009-09-10 05:52:00,1.78491,1.78491,1.78478,1.78487,8935501.0
2009-09-10 05:53:00,1.78497,1.78509,1.78497,1.78508,3912590.0
2009-09-10 05:54:00,1.78508,1.78523,1.78507,1.78523,2872496.0
2009-09-10 05:55:00,1.7853,1.7853,1.78493,1.78493,4714313.0
2009-09-10 05:56:00,1.785,1.78515,1.785,1.78515,5937648.0
2009-09-10 05:57:00,1.78515,1.78525,1.78508,1.78519,8339487.0
2009-09-10 05:58:00,1.78505,1.78518,1.78495,1.78504,6728807.0
2009-09-10 05:59:00,1.78496,1.78496,1.78476,1.78476,40889541.0
2009-09-10 06:00:00,1.7847,1.78477,1.78456,1.78456,4176553.0
2009-09-10 06:01:00,1.78453,1.7846,1.78449,1.78452,9868248.0
2009-09-10 06:02:00,1.7846,1.78474,1.7846,1.78474,2873176.0
2009-09-10 06:03:00,1.78494,1.78497,1.78481,1.78481,26505666.0
2009-09-10 06:04:00,1.7848,1.78482,1.7846,1.78482,6510428.0
2009-09-10 06:05:00,1.78492,1.7851,1.78492,1.7851,8276169.0
2009-09-10 06:06:00,1.78517,1.78526,1.78515,1.78526,2028765.0
2009-09-10 06:07:00,1.78524,1.78546,1.78524,1.78546,5796164.0
2009-09-10 06:08:00,1.78552,1.78561,1.7855,1.78561,16796290.0
2009-09-10 06:09:00,1.78566,1.78593,1.78566,1.78593,10115568.0
2009-09-10 06:10:00,1.78592,1.78592,1.78566,1.78587,7429321.0
2009-09-10 06:11:00,1.78589,1.78589,1.78572,1.78583,4413446.0
2009-09-10 06:12:00,1.7858,1.7858,1.78569,1.78569,2286623.0
2009-09-10 06:13:00,1.78563,1.78563,1.78541,1.78541,7556240.0
2009-09-10 06:14:00,1.78536,1.7855,1.78536,1.7855,7091836.0
2009-09-10 06:15:00,1.78552,1.78553,1.78537,1.7855,6259210.0
2009-09-10 06:16:00,1.78539,1.78539,1.78514,1.78528,6426677.0
2009-09-10 06:17:00,1.78549,1.78566,1.78549,1.78565,12281799.0
2009-09-10 06:18:00,1.78563,1.78563,1.78544,1.78544,8202113.0
2009-09-10 06:19:00,1.78543,1.78554,1.78543,1.7855,11410919.0
2009-09-10 06:20:00,1.78553,1.78563,1.78544,1.78561,5980358.0
2009-09-10 06:21:00,1.78567,1.78584,1.78565,1.78565,37074695.0
2009-09-10 06:22:00,1.78557,1.78557,1.7853,1.78546,18364554.0
2009-09-10 06:23:00,1.7854,1.7854,1.78526,1.78526,6623148.0
2009-09-10 06:24:00,1.78532,1.78554,1.78532,1.78544,5799148.0
2009-09-10 06:25:00,1.78548,1.78553,1.78537,1.78537,21481812.0
2009-09-10 06:26:00,1.78531,1.78531,1.78473,1.78487,7143397.0
2009-09-10 06:27:00,1.785,1.78552,1.785,1.78516,48511810.0
2009-09-10 06:28:00,1.7852,1.78529,1.78509,1.78529,15707562.0
2009-09-10 06:29:00,1.78528,1.78543,1.78528,1.78543,46087800.0
2009-09-10 06:30:00,1.78552,1.78552,1.78485,1.78504,11214175.0
2009-09-10 06:31:00,1.78512,1.78526,1.785,1.78526,9335275.0
2009-09-10 06:32:00,1.78532,1.78538,1.78521,1.78521,5775730.0
2009-09-10 06:33:00,1.7851,1.7851,1.78475,1.78497,50689953.0
2009-09-10 06:34:00,1.78514,1.78527,1.78514,1.78519,12879631.0
2009-09-10 06:35:00,1.78517,1.78517,1.78492,1.78492,30808310.0
2009-09-10 06:36:00,1.78493,1.78509,1.7846,1.78509,10623996.0
2009-09-10 06:37:00,1.78525,1.78544,1.78525,1.78541,14201754.0
2009-09-10 06:38:00,1.78526,1.78526,1.78491,1.78517,3494762.0
2009-09-10 06:39:00,1.78501,1.78513,1.78479,1.78513,24816090.0
2009-09-10 06:40:00,1.78526,1.78565,1.78526,1.78565,3249037.0
2009-09-10 06:41:00,1.78563,1.78568,1.78551,1.78554,6683304.0
2009-09-10 06:42:00,1.78549,1.78549,1.78529,1.78531,2824327.0
2009-09-10 06:43:00,1.78526,1.78526,1.78515,1.78523,22558320.0
2009-09-10 06:44:00,1.78521,1.78521,1.78473,1.78473,8428744.0
2009-09-10 06:45:00,1.78452,1.78452,1.7842,1.7842,19226643.0
2009-09-10 06:46:00,1.78426,1.78482,1.78426,1.78472,5777088.0
2009-09-10 06:47:00,1.78471,1.78503,1.78471,1.78503,7207368.0
2009-09-10 06:48:00,1.78505,1.78514,1.78498,1.78504,4548309.0
2009-09-10 06:49:00,1.78502,1.78502,1.78494,1.78501,21178833.0
2009-09-10 06:50:00,1.78503,1.78504,1.78475,1.78475,7435106.0
2009-09-10 06:51:00,1.78458,1.78472,1.78443,1.78468,24083976.0
2009-09-10 06:52:00,1.78477,1.78478,1.78452,1.78462,8059722.0
2009-09-10 06:53:00,1.7849,1.7851,1.7849,1.7851,97460652.0
2009-09-10 06:54:00,1.7851,1.78515,1.78499,1.78505,9023894.0
2009-09-10 06:55:00,1.78499,1.78499,1.78474,1.78474,6864884.0
2009-09-10 06:56:00,1.78457,1.78457,1.78437,1.78453,11930311.0
2009-09-10 06:57:00,1.78484,1.78503,1.78484,1.78497,7349903.0
2009-09-10 06:58:00,1.78486,1.78486,1.78466,1.78466,15847360.0
2009-09-10 06:59:00,1.7846,1.7846,1.78444,1.78445,7836566.0
2009-09-10 07:00:00,1.78442,1.78445,1.7844,1.7844,8730606.0
2009-09-10 07:01:00,1.78448,1.78448,1.7844,1.78444,47455049.0
2009-09-10 07:02:00,1.7844,1.7844,1.78392,1.78411,9943705.0
2009-09-10 07:03:00,1.78427,1.78468,1.78427,1.78468,8189845.0
2009-09-10 07:04:00,1.7847,1.78485,1.78454,1.78454,3315650.0
2009-09-10 07:05:00,1.78472,1.78487,1.7847,1.78487,11317172.0
2009-09-10 07:06:00,1.7848,1.78481,1.78443,1.78443,11308061.0
2009-09-10 07:07:00,1.78444,1.78466,1.78444,1.78466,10952832.0
2009-09-10 07:08:00,1.78469,1.78479,1.78462,1.78479,10018619.0
2009-09-10 07:09:00,1.78476,1.78486,1.78458,1.78466,5888119.0
2009-09-10 07:10:00,1.78466,1.78471,1.78461,1.7847,14706690.0
2009-09-10 07:11:00,1.78469,1.7848,1.78469,1.7848,54083994.0
2009-09-10 07:12:00,1.78478,1.78478,1.78446,1.78477,7418930.0
2009-09-10 07:13:00,1.78477,1.78488,1.7847,1.7847,71661044.0
2009-09-10 07:14:00,1.78462,1.7847,1.78438,1.7847,4693787.0
2009-09-10 07:15:00,1.78481,1.78491,1.78479,1.78491,5370361.0
2009-09-10 07:16:00,1.78503,1.78517,1.78503,1.78514,10721038.0
2009-09-10 07:17:00,1.78511,1.78524,1.78511,1.78523,90042707.0
2009-09-10 07:18:00,1.78526,1.78539,1.78524,1.78524,11920483.0
2009-09-10 07:19:00,1.78528,1.78528,1.785,1.78517,9487443.0
2009-09-10 07:20:00,1.78509,1.78509,1.78502,1.78508,64694695.0
2009-09-10 07:21:00,1.78509,1.78514,1.78505,1.78511,65240032.0
2009-09-10 07:22:00,1.78509,1.78512,1.785,1.78512,7668817.0
2009-09-10 07:23:00,1.78511,1.78513,1.78497,1.78503,3833236.0
2009-09-10 07:24:00,1.78496,1.78504,1.78488,1.78502,4941703.0
2009-09-10 07:25:00,1.78499,1.78501,1.7849,1.78492,6750203.0
2009-09-10 07:26:00,1.78485,1.78485,1.78474,1.78474,9775345.0
2009-09-10 07:27:00,1.78466,1.78474,1.78461,1.78473,3526074.0
2009-09-10 07:28:00,1.78466,1.78469,1.78461,1.78467,14248357.0
2009-09-10 07:29:00,1.78467,1.78478,1.78461,1.78472,7808458.0
2009-09-10 07:30:00,1.78466,1.78466,1.78434,1.78434,8464528.0
2009-09-10 07:31:00,1.78439,1.78442,1.78437,1.78442,11550674.0
2009-09-10 07:32:00,1.78422,1.78429,1.78412,1.78429,8911715.0
2009-09-10 07:33:00,1.7845,1.78464,1.7845,1.78464,29581160.0
2009-09-10 07:34:00,1.78464,1.78489,1.78464,1.78489,3634560.0
2009-09-10 07:35:00,1.78491,1.78503,1.78491,1.78491,5230247.0
2009-09-10 07:36:00,1.78489,1.78489,1.78464,1.78464,9552266.0
2009-09-10 07:37:00,1.78472,1.78472,1.78463,1.78466,3246974.0
2009-09-10 07:38:00,1.78471,1.78494,1.78469,1.78494,9518228.0
2009-09-10 07:39:00,1.78501,1.78523,1.78501,1.78523,54777060.0
2009-09-10 07:40:00,1.78525,1.78525,1.78504,1.78515,15182806.0
2009-09-10 07:41:00,1.7851,1.7851,1.7849,1.7849,62978432.0
2009-09-10 07:42:00,1.78488,1.78494,1.78487,1.78488,11761415.0
2009-09-10 07:43:00,1.78494,1.78507,1.78494,1.78506,62455144.0
2009-09-10 07:44:00,1.78481,1.7851,1.78481,1.785,7683119.0
2009-09-10 07:45:00,1.78494,1.78494,1.78471,1.78471,3795840.0
2009-09-10 07:46:00,1.78451,1.78454,1.7843,1.7843,4691828.0
2009-09-10 07:47:00,1.78438,1.78456,1.78433,1.78456,37268100.0
2009-09-10 07:48:00,1.78447,1.78447,1.78429,1.78431,9674285.0
2009-09-10 07:49:00,1.7843,1.7843,1.78414,1.78416,41961163.0
2009-09-10 07:50:00,1.78419,1.78457,1.78419,1.78457,4443226.0
2009-09-10 07:51:00,1.78468,1.78479,1.78462,1.78462,51980700.0
2009-09-10 07:52:00,1.78452,1.78452,1.78435,1.78437,18884537.0
2009-09-10 07:53:00,1.78446,1.78461,1.78446,1.78447,22259717.0
2009-09-10 07:54:00,1.78434,1.78434,1.78409,1.78412,12409886.0
2009-09-10 07:55:00,1.7842,1.7847,1.7842,1.7847,5829917.0
2009-09-10 07:56:00,1.78473,1.78495,1.78471,1.78471,7786220.0
2009-09-10 07:57:00,1.78472,1.78474,1.78464,1.78474,7591678.0
2009-09-10 07:58:00,1.78482,1.78489,1.78449,1.78485,15291588.0
2009-09-10 07:59:00,1.78483,1.78483,1.78465,1.78475,22999011.0
2009-09-10 08:00:00,1.78486,1.78528,1.78486,1.78528,4877574.0
2009-09-10 08:01:00,1.78537,1.78567,1.78537,1.78561,31774550.0
2009-09-10 08:02:00,1.78557,1.78557,1.78533,1.78549,12258802.0
2009-09-10 08:03:00,1.78549,1.78552,1.78544,1.7855,48082320.0
2009-09-10 08:04:00,1.78538,1.78538,1.78489,1.78489,5722543.0
2009-09-10 08:05:00,1.78478,1.78478,1.7843,1.78435,70500893.0
2009-09-10 08:06:00,1.78403,1.7841,1.78341,1.78341,10226523.0
2009-09-10 08:07:00,1.78329,1.78329,1.78279,1.78286,11245102.0
2009-09-10 08:08:00,1.78279,1.78279,1.78252,1.78258,7556909.0
2009-09-10 08:09:00,1.7826,1.78276,1.7826,1.78276,7715661.0
2009-09-10 08:10:00,1.78277,1.78277,1.78243,1.78277,109437840.0
2009-09-10 08:11:00,1.78277,1.78289,1.78275,1.78275,3445374.0
2009-09-10 08:12:00,1.78294,1.78319,1.78289,1.78319,3985654.0
2009-09-10 08:13:00,1.78329,1.78362,1.78329,1.78362,53451048.0
2009-09-10 08:14:00,1.7837,1.78396,1.78369,1.78396,7517448.0
2009-09-10 08:15:00,1.78401,1.78411,1.78393,1.78393,14735500.0
2009-09-10 08:16:00,1.78381,1.78381,1.7836,1.78363,18589083.0
2009-09-10 08:17:00,1.78362,1.78397,1.7836,1.78397,3718262.0
2009-09-10 08:18:00,1.78396,1.78396,1.78362,1.78362,37787426.0
2009-09-10 08:19:00,1.78359,1.78359,1.78335,1.78347,35626432.0
2009-09-10 08:20:00,1.78337,1.7835,1.78337,1.7835,4442546.0
2009-09-10 08:21:00,1.78339,1.78345,1.78316,1.78316,6594357.0
2009-09-10 08:22:00,1.78303,1.78313,1.78294,1.78313,14154013.0
2009-09-10 08:23:00,1.78322,1.78323,1.78308,1.78308,80576860.0
2009-09-10 08:24:00,1.78308,1.78336,1.78299,1.78336,2567992.0
2009-09-10 08:25:00,1.78341,1.78341,1.78306,1.78306,12954122.0
2009-09-10 08:26:00,1.7831,1.78321,1.7831,1.78313,5329610.0
2009-09-10 08:27:00,1.78313,1.78316,1.78293,1.7831,46808000.0
2009-09-10 08:28:00,1.78315,1.78338,1.78315,1.78323,3395485.0
2009-09-10 08:29:00,1.78323,1.78327,1.78311,1.78327,4919923.0
2009-09-10 08:30:00,1.78331,1.78349,1.78325,1.78328,9708212.0
2009-09-10 08:31:00,1.78323,1.78323,1.78308,1.78308,31906548.0
2009-09-10 08:32:00,1.78307,1.78329,1.78307,1.78329,5651986.0
2009-09-10 08:33:00,1.78327,1.78338,1.7832,1.78326,6910635.0
2009-09-10 08:34:00,1.78331,1.78363,1.78331,1.78363,5875923.0
2009-09-10 08:35:00,1.78363,1.78371,1.78363,1.78371,18661356.0
2009-09-10 08:36:00,1.78372,1.78403,1.78372,1.78403,4876184.0
2009-09-10 08:37:00,1.78409,1.78409,1.78369,1.78369,22157608.0
2009-09-10 08:38:00,1.78363,1.78422,1.78363,1.78422,2650722.0
2009-09-10 08:39:00,1.78436,1.78459,1.78429,1.78459,8476812.0
2009-09-10 08:40:00,1.7846,1.7847,1.78457,1.78467,13095617.0
2009-09-10 08:41:00,1.78479,1.78494,1.78474,1.78475,4333096.0
2009-09-10 08:42:00,1.78469,1.78469,1.78445,1.78454,10692044.0
2009-09-10 08:43:00,1.78444,1.78449,1.78433,1.78441,11743758.0
2009-09-10 08:44:00,1.78439,1.78439,1.7839,1.7839,9455165.0
2009-09-10 08:45:00,1.78397,1.78418,1.78397,1.78418,4443830.0
2009-09-10 08:46:00,1.78415,1.78418,1.78414,1.78416,7078827.0
2009-09-10 08:47:00,1.7841,1.78414,1.78407,1.78412,42945792.0
2009-09-10 08:48:00,1.78413,1.78413,1.78403,1.78403,4105695.0
2009-09-10 08:49:00,1.784,1.784,1.78387,1.78392,5038310.0
2009-09-10 08:50:00,1.78381,1.78402,1.78381,1.78402,5801164.0
2009-09-10 08:51:00,1.78413,1.78418,1.78402,1.78418,11494152.0
2009-09-10 08:52:00,1.78405,1.78422,1.78398,1.78398,10039544.0
2009-09-10 08:53:00,1.7839,1.78401,1.7839,1.78392,8342001.0
2009-09-10 08:54:00,1.78387,1.78387,1.78363,1.7837,9420977.0
2009-09-10 08:55:00,1.78366,1.78399,1.78363,1.78399,12076548.0
2009-09-10 08:56:00,1.78402,1.78446,1.78395,1.78446,32681403.0
2009-09-10 08:57:00,1.7847,1.7851,1.7847,1.78501,89738670.0
2009-09-10 08:58:00,1.78503,1.78529,1.78503,1.78529,3981649.0
2009-09-10 08:59:00,1.78534,1.78552,1.78534,1.78552,10879096.0
2009-09-10 09:00:00,1.78567,1.78593,1.78561,1.78593,23958767.0
2009-09-10 09:01:00,1.7859,1.7859,1.78567,1.78567,37449660.0
2009-09-10 09:02:00,1.78542,1.78542,1.78514,1.78514,6162546.0
2009-09-10 09:03:00,1.78506,1.78506,1.78487,1.78494,42887899.0
2009-09-10 09:04:00,1.7849,1.78507,1.7849,1.785,7565976.0
2009-09-10 09:05:00,1.78501,1.78501,1.78478,1.7848,4023787.0
2009-09-10 09:06:00,1.7848,1.7848,1.78448,1.78454,7560146.0
2009-09-10 09:07:00,1.78446,1.78459,1.78406,1.78453,32065316.0
2009-09-10 09:08:00,1.78459,1.78483,1.78459,1.78475,6797567.0
2009-09-10 09:09:00,1.78464,1.78481,1.78454,1.78454,9466430.0
2009-09-10 09:10:00,1.78451,1.78453,1.78441,1.78449,3212860.0
2009-09-10 09:11:00,1.78443,1.78447,1.78436,1.7844,2337087.0
2009-09-10 09:12:00,1.78442,1.78451,1.78437,1.78437,7715031.0
2009-09-10 09:13:00,1.78431,1.78431,1.78377,1.7838,76409480.0
2009-09-10 09:14:00,1.78384,1.78391,1.78356,1.78377,3449756.0
2009-09-10 09:15:00,1.78368,1.78368,1.78351,1.7836,94222830.0
2009-09-10 09:16:00,1.78352,1.7842,1.78352,1.7842,9598362.0
2009-09-10 09:17:00,1.78419,1.78427,1.78392,1.78392,3930847.0
2009-09-10 09:18:00,1.78388,1.78395,1.7837,1.78395,1601390.0
2009-09-10 09:19:00,1.78407,1.78433,1.78407,1.78433,5689900.0
2009-09-10 09:20:00,1.78426,1.78436,1.78397,1.78434,11800690.0
2009-09-10 09:21:00,1.78434,1.78438,1.78422,1.78438,2694624.0
2009-09-10 09:22:00,1.78431,1.78449,1.78416,1.78416,16440140.0
2009-09-10 09:23:00,1.78403,1.78403,1.78339,1.78339,4611698.0
2009-09-10 09:24:00,1.78333,1.78333,1.78313,1.7833,11738921.0
2009-09-10 09:25:00,1.78318,1.78336,1.78302,1.78336,8189143.0
2009-09-10 09:26:00,1.78339,1.7837,1.78327,1.7837,6025904.0
2009-09-10 09:27:00,1.78371,1.78395,1.78357,1.78357,62620160.0
2009-09-10 09:28:00,1.78356,1.7838,1.78356,1.7838,4598058.0
2009-09-10 09:29:00,1.78368,1.78368,1.78332,1.78359,74728416.0
2009-09-10 09:30:00,1.78333,1.78333,1.78307,1.78308,19444981.0
2009-09-10 09:31:00,1.78311,1.78314,1.78304,1.78311,9335040.0
2009-09-10 09:32:00,1.78306,1.78323,1.78301,1.78323,4822884.0
2009-09-10 09:33:00,1.78322,1.78354,1.78322,1.78354,20219199.0
2009-09-10 09:34:00,1.78364,1.78398,1.78364,1.78398,4302426.0
2009-09-10 09:35:00,1.78384,1.78396,1.78378,1.78385,13233072.0
2009-09-10 09:36:00,1.7839,1.78409,1.78388,1.78409,5955264.0
2009-09-10 09:37:00,1.78415,1.7843,1.78405,1.7843,5501678.0
2009-09-10 09:38:00,1.78435,1.78467,1.78422,1.78467,5803798.0
2009-09-10 09:39:00,1.78492,1.78518,1.78487,1.78518,5003444.0
2009-09-10 09:40:00,1.78518,1.78544,1.78518,1.78538,9853963.0
2009-09-10 09:41:00,1.78536,1.78549,1.78529,1.78533,12405437.0
2009-09-10 09:42:00,1.7852,1.78532,1.7852,1.78532,5301772.0
2009-09-10 09:43:00,1.78548,1.7861,1.78548,1.7861,15718628.0
2009-09-10 09:44:00,1.7863,1.78663,1.78626,1.78626,5926458.0
2009-09-10 09:45:00,1.78629,1.78635,1.78624,1.78635,154468732.0
2009-09-10 09:46:00,1.78625,1.78625,1.78584,1.78584,3284274.0
2009-09-10 09:47:00,1.78591,1.78591,1.7857,1.7857,4925991.0
2009-09-10 09:48:00,1.78566,1.78571,1.78535,1.78571,8133226.0
2009-09-10 09:49:00,1.78585,1.78637,1.78579,1.78579,11612164.0
2009-09-10 09:50:00,1.78605,1.78622,1.78599,1.78599,9295123.0
2009-09-10 09:51:00,1.78583,1.78583,1.78549,1.78572,5824337.0
2009-09-10 09:52:00,1.78573,1.7858,1.78569,1.78579,8487548.0
2009-09-10 09:53:00,1.78588,1.78623,1.78574,1.78574,43532050.0
2009-09-10 09:54:00,1.78564,1.78565,1.78557,1.78565,4115295.0
2009-09-10 09:55:00,1.78569,1.78579,1.78551,1.78579,45769458.0
2009-09-10 09:56:00,1.7859,1.78603,1.78584,1.78601,14285992.0
2009-09-10 09:57:00,1.78611,1.78619,1.78609,1.78613,3679836.0
2009-09-10 09:58:00,1.78621,1.78621,1.78543,1.78543,2940168.0
2009-09-10 09:59:00,1.78537,1.78537,1.78496,1.78496,5499916.0
2009-09-10 10:00:00,1.78492,1.78525,1.78491,1.78493,5904807.0
2009-09-10 10:01:00,1.78495,1.78495,1.78462,1.78491,41234700.0
2009-09-10 10:02:00,1.78491,1.78519,1.78491,1.78519,12077357.0
2009-09-10 10:03:00,1.78518,1.78562,1.78518,1.78562,6031678.0
2009-09-10 10:04:00,1.7856,1.78592,1.7856,1.78583,9650076.0
2009-09-10 10:05:00,1.78562,1.78562,1.78533,1.78537,2913158.0
2009-09-10 10:06:00,1.78533,1.78559,1.78533,1.78559,21510333.0
2009-09-10 10:07:00,1.78555,1.78555,1.78513,1.78513,5787318.0
2009-09-10 10:08:00,1.78552,1.7858,1.78552,1.7858,4212211.0
2009-09-10 10:09:00,1.7859,1.78597,1.78575,1.78596,5591461.0
2009-09-10 10:10:00,1.78599,1.78624,1.78599,1.78624,10268174.0
2009-09-10 10:11:00,1.78624,1.78641,1.78601,1.78641,40538240.0
2009-09-10 10:12:00,1.78639,1.7868,1.78639,1.7868,9476046.0
2009-09-10 10:13:00,1.78664,1.78665,1.78637,1.78638,12297248.0
2009-09-10 10:14:00,1.7863,1.78637,1.78615,1.78636,10627277.0
2009-09-10 10:15:00,1.78631,1.78639,1.78616,1.78639,9909032.0
2009-09-10 10:16:00,1.78649,1.78672,1.78649,1.78668,16235229.0
2009-09-10 10:17:00,1.78665,1.78668,1.78659,1.78664,93242042.0
2009-09-10 10:18:00,1.78674,1.78701,1.78674,1.78699,5884680.0
2009-09-10 10:19:00,1.78692,1.78692,1.78656,1.78656,5751298.0
2009-09-10 10:20:00,1.78658,1.78665,1.78658,1.78658,50101515.0
2009-09-10 10:21:00,1.78655,1.78655,1.78628,1.78628,3022376.0
2009-09-10 10:22:00,1.78627,1.78627,1.78575,1.78575,14152541.0
2009-09-10 10:23:00,1.78581,1.786,1.78581,1.786,4952151.0
2009-09-10 10:24:00,1.7861,1.78643,1.786,1.78643,4922651.0
2009-09-10 10:25:00,1.78641,1.7865,1.7863,1.7863,10851849.0
2009-09-10 10:26:00,1.78625,1.78628,1.78597,1.78627,5915956.0
2009-09-10 10:27:00,1.7862,1.78657,1.78611,1.78657,10740939.0
2009-09-10 10:28:00,1.78669,1.78689,1.78652,1.78662,46731870.0
2009-09-10 10:29:00,1.78659,1.78663,1.78644,1.78644,4322978.0
2009-09-10 10:30:00,1.78635,1.78635,1.78587,1.78635,7483226.0
2009-09-10 10:31:00,1.78637,1.78649,1.78628,1.7863,110699000.0
2009-09-10 10:32:00,1.78651,1.78685,1.78651,1.78685,7450697.0
2009-09-10 10:33:00,1.78691,1.78692,1.78677,1.78677,15469190.0
2009-09-10 10:34:00,1.78672,1.78672,1.78662,1.78663,4822767.0
2009-09-10 10:35:00,1.78664,1.78664,1.78629,1.78645,10290549.0
2009-09-10 10:36:00,1.78655,1.78683,1.78655,1.78679,9467094.0
2009-09-10 10:37:00,1.78695,1.78712,1.78648,1.78712,2050007.0
2009-09-10 10:38:00,1.78717,1.78729,1.78715,1.78721,6822510.0
2009-09-10 10:39:00,1.78721,1.78721,1.78671,1.78671,2483951.0
2009-09-10 10:40:00,1.78644,1.78651,1.78628,1.78632,5704424.0
2009-09-10 10:41:00,1.78642,1.78667,1.78642,1.78664,5113086.0
2009-09-10 10:42:00,1.78664,1.78664,1.7865,1.7865,2636960.0
2009-09-10 10:43:00,1.78646,1.78654,1.78643,1.78644,52559206.0
2009-09-10 10:44:00,1.78636,1.78653,1.78636,1.78645,6474960.0
2009-09-10 10:45:00,1.78638,1.78638,1.7862,1.78622,4152898.0
2009-09-10 10:46:00,1.78608,1.78608,1.78594,1.78605,6872755.0
2009-09-10 10:47:00,1.7861,1.7861,1.78588,1.78588,11471648.0
2009-09-10 10:48:00,1.78586,1.78587,1.78578,1.78586,5397217.0
2009-09-10 10:49:00,1.78568,1.78582,1.78568,1.78569,4203899.0
2009-09-10 10:50:00,1.78565,1.78585,1.78565,1.78585,14991296.0
2009-09-10 10:51:00,1.78602,1.78633,1.78602,1.78633,9475013.0
2009-09-10 10:52:00,1.78639,1.78675,1.78638,1.78675,10902777.0
2009-09-10 10:53:00,1.78666,1.78666,1.7863,1.78642,29715552.0
2009-09-10 10:54:00,1.78635,1.78635,1.78588,1.78588,8153151.0
2009-09-10 10:55:00,1.78588,1.78588,1.7856,1.78561,9641173.0
2009-09-10 10:56:00,1.78548,1.78588,1.78548,1.78588,5858084.0
2009-09-10 10:57:00,1.78584,1.78631,1.78584,1.78607,3757704.0
2009-09-10 10:58:00,1.78611,1.78625,1.78611,1.78625,5715068.0
2009-09-10 10:59:00,1.78653,1.78671,1.78653,1.78671,4897554.0
2009-09-10 11:00:00,1.78675,1.78688,1.78672,1.78688,9377370.0
2009-09-10 11:01:00,1.78694,1.78699,1.78675,1.78681,3966998.0
2009-09-10 11:02:00,1.78689,1.78712,1.78688,1.78699,19835868.0
2009-09-10 11:03:00,1.78696,1.78733,1.78696,1.78733,35527653.0
2009-09-10 11:04:00,1.78737,1.7875,1.78737,1.78743,7572542.0
2009-09-10 11:05:00,1.78751,1.78758,1.78747,1.78753,5661555.0
2009-09-10 11:06:00,1.78767,1.78792,1.78767,1.78792,4270874.0
2009-09-10 11:07:00,1.788,1.788,1.78759,1.78759,4827040.0
2009-09-10 11:08:00,1.78766,1.78781,1.78766,1.78773,3032585.0
2009-09-10 11:09:00,1.78776,1.78776,1.78748,1.78772,5514374.0
2009-09-10 11:10:00,1.78777,1.78792,1.78774,1.78792,34163710.0
2009-09-10 11:11:00,1.78798,1.78826,1.78798,1.78826,4098939.0
2009-09-10 11:12:00,1.7884,1.78864,1.78825,1.78864,16375683.0
2009-09-10 11:13:00,1.78874,1.78874,1.78845,1.78845,7175917.0
2009-09-10 11:14:00,1.78843,1.78857,1.78843,1.78853,12645170.0
2009-09-10 11:15:00,1.78866,1.78934,1.78866,1.78934,24505322.0
2009-09-10 11:16:00,1.78934,1.78934,1.78917,1.78918,3619146.0
2009-09-10 11:17:00,1.78885,1.78923,1.78885,1.78923,28812605.0
2009-09-10 11:18:00,1.78943,1.78984,1.78899,1.78984,19325145.0
2009-09-10 11:19:00,1.79002,1.79018,1.79002,1.7901,13172011.0
2009-09-10 11:20:00,1.79,1.79,1.78966,1.78966,43241264.0
2009-09-10 11:21:00,1.78968,1.79004,1.78968,1.79004,8081185.0
2009-09-10 11:22:00,1.79005,1.79026,1.79005,1.79024,6651093.0
2009-09-10 11:23:00,1.79024,1.79024,1.79005,1.79005,5044445.0
2009-09-10 11:24:00,1.79,1.79048,1.79,1.79033,3763206.0
2009-09-10 11:25:00,1.79039,1.79197,1.79039,1.79197,19975936.0
2009-09-10 11:26:00,1.79208,1.79215,1.79182,1.79182,7264897.0
2009-09-10 11:27:00,1.79182,1.7927,1.79182,1.7927,111877220.0
2009-09-10 11:28:00,1.79269,1.79269,1.79245,1.79245,4798018.0
2009-09-10 11:29:00,1.7924,1.7924,1.79227,1.79228,8357250.0
2009-09-10 11:30:00,1.79206,1.79206,1.79191,1.79196,9171015.0
2009-09-10 11:31:00,1.79196,1.79197,1.79192,1.79196,25032742.0
2009-09-10 11:32:00,1.79196,1.79196,1.79181,1.79187,6375160.0
2009-09-10 11:33:00,1.79196,1.79227,1.79196,1.79199,16752403.0
2009-09-10 11:34:00,1.79204,1.79228,1.79204,1.79228,10226310.0
2009-09-10 11:35:00,1.79223,1.7923,1.7919,1.79212,8003593.0
2009-09-10 11:36:00,1.79196,1.7923,1.7918,1.79223,5849322.0
2009-09-10 11:37:00,1.79222,1.79222,1.79186,1.79186,6513305.0
2009-09-10 11:38:00,1.79135,1.7917,1.79135,1.79148,24074815.0
2009-09-10 11:39:00,1.79164,1.7918,1.79164,1.79179,23431294.0
2009-09-10 11:40:00,1.79169,1.79198,1.79161,1.79198,12747120.0
2009-09-10 11:41:00,1.79195,1.79195,1.79144,1.79144,62599528.0
2009-09-10 11:42:00,1.79127,1.79127,1.79091,1.79121,9018921.0
2009-09-10 11:43:00,1.79124,1.79129,1.79106,1.79128,8713194.0
2009-09-10 11:44:00,1.79113,1.79113,1.79073,1.79073,9640065.0
2009-09-10 11:45:00,1.79068,1.79068,1.79049,1.79049,11454143.0
2009-09-10 11:46:00,1.79051,1.79051,1.79027,1.79027,9994740.0
2009-09-10 11:47:00,1.79018,1.79021,1.79001,1.79001,11265779.0
2009-09-10 11:48:00,1.78997,1.78997,1.78958,1.78984,5398348.0
2009-09-10 11:49:00,1.78989,1.7899,1.78979,1.78986,16197750.0
2009-09-10 11:50:00,1.78985,1.79036,1.78985,1.79036,3331636.0
2009-09-10 11:51:00,1.79039,1.79044,1.79025,1.79044,28149982.0
2009-09-10 11:52:00,1.79039,1.79059,1.79039,1.79059,8961010.0
2009-09-10 11:53:00,1.79065,1.79079,1.79065,1.79078,4109199.0
2009-09-10 11:54:00,1.79082,1.79101,1.79078,1.79101,7067095.0
2009-09-10 11:55:00,1.79106,1.79125,1.79106,1.79125,4706951.0
2009-09-10 11:56:00,1.79125,1.79146,1.79125,1.79146,8608563.0
2009-09-10 11:57:00,1.79157,1.7917,1.79114,1.79131,33353404.0
2009-09-10 11:58:00,1.79121,1.79121,1.79087,1.79087,4923228.0
2009-09-10 11:59:00,1.79075,1.79075,1.79025,1.79025,6067585.0
2009-09-10 12:00:00,1.79044,1.79088,1.79044,1.79088,35655210.0
2009-09-10 12:01:00,1.79096,1.791,1.79077,1.79098,3907708.0
2009-09-10 12:02:00,1.79094,1.79094,1.79076,1.79076,27931605.0
2009-09-10 12:03:00,1.79072,1.79077,1.79065,1.79065,11471015.0
2009-09-10 12:04:00,1.79091,1.79099,1.79086,1.79099,28204375.0
2009-09-10 12:05:00,1.79103,1.79121,1.79089,1.79121,3999152.0
2009-09-10 12:06:00,1.79099,1.79107,1.78954,1.79048,6283567.0
2009-09-10 12:07:00,1.79043,1.79078,1.79041,1.79078,15115167.0
2009-09-10 12:08:00,1.79097,1.7914,1.79097,1.7914,15026523.0
2009-09-10 12:09:00,1.79154,1.79194,1.79154,1.79194,4878673.0
2009-09-10 12:10:00,1.792,1.79267,1.79191,1.79267,6006721.0
2009-09-10 12:11:00,1.79271,1.79271,1.79253,1.79257,7027649.0
2009-09-10 12:12:00,1.79261,1.79264,1.79249,1.79249,16280904.0
2009-09-10 12:13:00,1.79243,1.79243,1.79217,1.79222,28825328.0
2009-09-10 12:14:00,1.792,1.792,1.79177,1.79182,4222302.0
2009-09-10 12:15:00,1.79169,1.79169,1.79142,1.79154,4940284.0
2009-09-10 12:16:00,1.79157,1.7917,1.79156,1.79166,3342804.0
2009-09-10 12:17:00,1.7917,1.79174,1.79155,1.79156,12685550.0
2009-09-10 12:18:00,1.79153,1.79163,1.79142,1.79146,14977180.0
2009-09-10 12:19:00,1.79182,1.79217,1.79182,1.79217,11355568.0
2009-09-10 12:20:00,1.79236,1.79255,1.79228,1.79252,8359020.0
2009-09-10 12:21:00,1.79258,1.79273,1.79248,1.79273,16897921.0
2009-09-10 12:22:00,1.79285,1.79302,1.79285,1.79299,4576251.0
2009-09-10 12:23:00,1.79307,1.79332,1.79303,1.79328,142280346.0
2009-09-10 12:24:00,1.79315,1.79315,1.79248,1.79248,5097189.0
2009-09-10 12:25:00,1.7925,1.7925,1.79233,1.79233,4190442.0
2009-09-10 12:26:00,1.79229,1.79229,1.79216,1.79222,7763799.0
2009-09-10 12:27:00,1.79215,1.79223,1.79203,1.79223,6912406.0
2009-09-10 12:28:00,1.79224,1.79251,1.79224,1.79251,7298459.0
2009-09-10 12:29:00,1.79244,1.79244,1.79209,1.79233,9224477.0
2009-09-10 12:30:00,1.79237,1.7924,1.79227,1.7924,4013066.0
2009-09-10 12:31:00,1.79231,1.79262,1.79231,1.79262,2740038.0
2009-09-10 12:32:00,1.79265,1.79298,1.79265,1.79298,11461334.0
2009-09-10 12:33:00,1.79303,1.79322,1.79303,1.79322,16481072.0
2009-09-10 12:34:00,1.79321,1.79322,1.79295,1.79322,4986579.0
2009-09-10 12:35:00,1.79309,1.79312,1.79278,1.79278,8430787.0
2009-09-10 12:36:00,1.79285,1.79285,1.79226,1.79267,5732828.0
2009-09-10 12:37:00,1.79261,1.79261,1.79244,1.7926,18224610.0
2009-09-10 12:38:00,1.7926,1.7926,1.79233,1.79233,7703736.0
2009-09-10 12:39:00,1.79224,1.79224,1.79198,1.79198,18923250.0
2009-09-10 12:40:00,1.79174,1.79174,1.79155,1.79155,8379908.0
2009-09-10 12:41:00,1.79151,1.79151,1.79126,1.79132,9170080.0
2009-09-10 12:42:00,1.79131,1.79172,1.79131,1.79172,7279973.0
2009-09-10 12:43:00,1.79172,1.79181,1.79153,1.79181,4016855.0
2009-09-10 12:44:00,1.79181,1.79231,1.79164,1.79231,5848097.0
2009-09-10 12:45:00,1.79235,1.79252,1.79232,1.7925,7517903.0
2009-09-10 12:46:00,1.79256,1.79282,1.79253,1.7928,12722797.0
2009-09-10 12:47:00,1.79285,1.7931,1.79285,1.7931,16514095.0
2009-09-10 12:48:00,1.793,1.79302,1.79273,1.79284,15889852.0
2009-09-10 12:49:00,1.79303,1.79335,1.79303,1.79335,18627381.0
2009-09-10 12:50:00,1.7933,1.79337,1.79314,1.79314,6271751.0
2009-09-10 12:51:00,1.79309,1.79309,1.79261,1.79297,34004171.0
2009-09-10 12:52:00,1.79309,1.79333,1.79309,1.79333,5805711.0
2009-09-10 12:53:00,1.79339,1.79368,1.79339,1.79339,5422504.0
2009-09-10 12:54:00,1.79329,1.79329,1.793,1.79316,3389427.0
2009-09-10 12:55:00,1.79304,1.79334,1.79304,1.7931,8412281.0
2009-09-10 12:56:00,1.79327,1.79341,1.79327,1.79341,29383567.0
2009-09-10 12:57:00,1.7934,1.7934,1.79305,1.79305,8801206.0
2009-09-10 12:58:00,1.79308,1.79308,1.79288,1.79299,6303691.0
2009-09-10 12:59:00,1.79302,1.79436,1.79302,1.79436,5595984.0
2009-09-10 13:00:00,1.79448,1.79508,1.79448,1.79508,7806306.0
2009-09-10 13:01:00,1.79518,1.79726,1.79518,1.79726,34031831.0
2009-09-10 13:02:00,1.79735,1.79782,1.79735,1.79782,4792605.0
2009-09-10 13:03:00,1.79789,1.79954,1.79789,1.79954,13072104.0
2009-09-10 13:04:00,1.79966,1.80008,1.79966,1.79978,10645243.0
2009-09-10 13:05:00,1.79994,1.80034,1.79994,1.80022,14396885.0
2009-09-10 13:06:00,1.80015,1.80037,1.80002,1.80035,10589006.0
2009-09-10 13:07:00,1.80036,1.80054,1.80036,1.80054,5869896.0
2009-09-10 13:08:00,1.80048,1.80048,1.79975,1.79975,4932415.0
2009-09-10 13:09:00,1.79973,1.79973,1.7988,1.7988,19313520.0
2009-09-10 13:10:00,1.79865,1.79885,1.79853,1.79885,4932171.0
2009-09-10 13:11:00,1.79892,1.79962,1.79892,1.79951,12515778.0
2009-09-10 13:12:00,1.79946,1.79946,1.7991,1.7991,4469193.0
2009-09-10 13:13:00,1.7992,1.7992,1.79899,1.79899,5752843.0
2009-09-10 13:14:00,1.79896,1.79901,1.79878,1.79878,6029081.0
2009-09-10 13:15:00,1.79867,1.79874,1.79857,1.79857,6495363.0
2009-09-10 13:16:00,1.79854,1.79854,1.79833,1.79833,3194793.0
2009-09-10 13:17:00,1.7983,1.7983,1.79812,1.79812,8387958.0
2009-09-10 13:18:00,1.79811,1.79811,1.79787,1.79787,4849167.0
2009-09-10 13:19:00,1.79784,1.79784,1.79745,1.79745,10025845.0
2009-09-10 13:20:00,1.79742,1.79763,1.79736,1.79763,8729593.0
2009-09-10 13:21:00,1.7977,1.79796,1.79755,1.79796,10550802.0
2009-09-10 13:22:00,1.79819,1.79844,1.79819,1.79844,29551210.0
2009-09-10 13:23:00,1.79831,1.79831,1.79802,1.79802,11574328.0
2009-09-10 13:24:00,1.798,1.79801,1.79767,1.79788,10920621.0
2009-09-10 13:25:00,1.79784,1.79784,1.79766,1.79779,5811982.0
2009-09-10 13:26:00,1.79799,1.79833,1.79775,1.79833,5617986.0
2009-09-10 13:27:00,1.79836,1.79873,1.79836,1.79873,19017482.0
2009-09-10 13:28:00,1.79861,1.79861,1.79803,1.79803,8358368.0
2009-09-10 13:29:00,1.79806,1.79831,1.79806,1.79829,12080338.0
2009-09-10 13:30:00,1.79849,1.79871,1.79845,1.79865,4591714.0
2009-09-10 13:31:00,1.79857,1.79857,1.79674,1.79674,10874556.0
2009-09-10 13:32:00,1.79827,1.79843,1.79818,1.79843,2438338.0
2009-09-10 13:33:00,1.79843,1.79906,1.79843,1.79906,13408950.0
2009-09-10 13:34:00,1.79911,1.79961,1.79911,1.79961,6904436.0
2009-09-10 13:35:00,1.79963,1.79963,1.79948,1.79962,3995428.0
2009-09-10 13:36:00,1.79949,1.7997,1.79815,1.7997,5616221.0
2009-09-10 13:37:00,1.79974,1.80035,1.79974,1.80035,50518655.0
2009-09-10 13:38:00,1.80049,1.80067,1.80045,1.80056,19236828.0
2009-09-10 13:39:00,1.80035,1.80035,1.80017,1.80029,3354857.0
2009-09-10 13:40:00,1.80033,1.80046,1.80029,1.80043,9361640.0
2009-09-10 13:41:00,1.8005,1.80094,1.8005,1.80094,4759570.0
2009-09-10 13:42:00,1.80092,1.80118,1.80092,1.80118,5873980.0
2009-09-10 13:43:00,1.80122,1.8014,1.80122,1.8014,9084374.0
2009-09-10 13:44:00,1.80142,1.80171,1.80142,1.80171,16248612.0
2009-09-10 13:45:00,1.80162,1.80189,1.80162,1.80185,7132454.0
2009-09-10 13:46:00,1.80185,1.80208,1.80185,1.80208,10964073.0
2009-09-10 13:47:00,1.80213,1.80318,1.80213,1.80318,35573904.0
2009-09-10 13:48:00,1.80322,1.80343,1.80322,1.80343,5893969.0
2009-09-10 13:49:00,1.80346,1.80465,1.80346,1.80465,33339191.0
2009-09-10 13:50:00,1.80468,1.80492,1.80464,1.80492,7090064.0
2009-09-10 13:51:00,1.80493,1.80511,1.80493,1.80511,3762805.0
2009-09-10 13:52:00,1.80516,1.80536,1.80507,1.80507,8525707.0
2009-09-10 13:53:00,1.805,1.805,1.80363,1.80363,52846525.0
2009-09-10 13:54:00,1.80356,1.80386,1.80356,1.80378,4398178.0
2009-09-10 13:55:00,1.80371,1.80378,1.80359,1.80378,8679471.0
2009-09-10 13:56:00,1.80379,1.80407,1.80363,1.80407,5645638.0
2009-09-10 13:57:00,1.80398,1.80398,1.80373,1.80373,8426208.0
2009-09-10 13:58:00,1.80365,1.80365,1.80347,1.80358,17022691.0
2009-09-10 13:59:00,1.80383,1.8043,1.80383,1.8043,13620928.0
2009-09-10 14:00:00,1.80424,1.80437,1.80421,1.80425,6666451.0
2009-09-10 14:01:00,1.80416,1.8048,1.80416,1.8048,4898473.0
2009-09-10 14:02:00,1.80486,1.80514,1.80486,1.80514,51294925.0
2009-09-10 14:03:00,1.80509,1.80509,1.80428,1.80428,25490976.0
2009-09-10 14:04:00,1.80427,1.80427,1.80399,1.80403,3707474.0
2009-09-10 14:05:00,1.80398,1.80398,1.80354,1.80354,47616566.0
2009-09-10 14:06:00,1.8034,1.8034,1.8031,1.8031,4926598.0
2009-09-10 14:07:00,1.80309,1.80309,1.8021,1.80211,14033821.0
2009-09-10 14:08:00,1.80202,1.80202,1.80182,1.802,11147796.0
2009-09-10 14:09:00,1.80216,1.80236,1.80216,1.80225,9395610.0
2009-09-10 14:10:00,1.80225,1.80225,1.80205,1.80206,4501629.0
2009-09-10 14:11:00,1.80206,1.80206,1.80171,1.80205,13359924.0
2009-09-10 14:12:00,1.80187,1.80213,1.80187,1.80204,4813377.0
2009-09-10 14:13:00,1.80201,1.80209,1.80194,1.80209,11229517.0
2009-09-10 14:14:00,1.80223,1.80243,1.80223,1.80243,14661118.0
2009-09-10 14:15:00,1.8024,1.80268,1.80236,1.80268,6614633.0
2009-09-10 14:16:00,1.80293,1.80308,1.80279,1.80279,7444859.0
2009-09-10 14:17:00,1.80288,1.80305,1.80288,1.80294,8385012.0
2009-09-10 14:18:00,1.80305,1.80312,1.80295,1.80295,10507857.0
2009-09-10 14:19:00,1.80291,1.80291,1.80266,1.80266,8423326.0
2009-09-10 14:20:00,1.80257,1.8027,1.80257,1.80266,3345722.0
2009-09-10 14:21:00,1.80271,1.80298,1.80265,1.80298,13983701.0
2009-09-10 14:22:00,1.80316,1.80348,1.80316,1.80348,3238798.0
2009-09-10 14:23:00,1.80349,1.80372,1.80345,1.80372,6821324.0
2009-09-10 14:24:00,1.80361,1.80393,1.80361,1.80393,6281252.0
2009-09-10 14:25:00,1.80397,1.80414,1.80387,1.80412,10361775.0
2009-09-10 14:26:00,1.80418,1.80438,1.80418,1.80438,4412759.0
2009-09-10 14:27:00,1.80438,1.80471,1.80438,1.80471,19142369.0
2009-09-10 14:28:00,1.80471,1.80492,1.80471,1.80492,11946248.0
2009-09-10 14:29:00,1.80496,1.80534,1.80494,1.80526,3972583.0
2009-09-10 14:30:00,1.80504,1.80556,1.80504,1.80555,7611472.0
2009-09-10 14:31:00,1.8057,1.80632,1.8057,1.80632,11397177.0
2009-09-10 14:32:00,1.80624,1.80624,1.80576,1.80616,11407648.0
2009-09-10 14:33:00,1.80626,1.80693,1.80617,1.80693,22001632.0
2009-09-10 14:34:00,1.80711,1.80759,1.80711,1.80759,3709712.0
2009-09-10 14:35:00,1.80776,1.80804,1.80776,1.80797,80042164.0
2009-09-10 14:36:00,1.80785,1.80789,1.80768,1.80768,4828306.0
2009-09-10 14:37:00,1.80751,1.80751,1.80718,1.80727,4375331.0
2009-09-10 14:38:00,1.80729,1.80729,1.80698,1.80698,2478621.0
2009-09-10 14:39:00,1.80706,1.80706,1.8066,1.8066,5018688.0
2009-09-10 14:40:00,1.80645,1.80645,1.80624,1.80632,7606152.0
2009-09-10 14:41:00,1.80626,1.80626,1.80572,1.80572,5518971.0
2009-09-10 14:42:00,1.80575,1.80575,1.80509,1.80509,8641582.0
2009-09-10 14:43:00,1.80495,1.80495,1.80437,1.80437,3369053.0
2009-09-10 14:44:00,1.80418,1.80418,1.80379,1.80408,67010814.0
2009-09-10 14:45:00,1.80413,1.80426,1.80413,1.80422,51918867.0
2009-09-10 14:46:00,1.80422,1.80435,1.80415,1.80435,5845238.0
2009-09-10 14:47:00,1.80442,1.80482,1.80442,1.80482,5239093.0
2009-09-10 14:48:00,1.80494,1.8056,1.80494,1.80558,10925597.0
2009-09-10 14:49:00,1.8055,1.8055,1.80511,1.80511,14637646.0
2009-09-10 14:50:00,1.8051,1.8051,1.80474,1.80475,7015292.0
2009-09-10 14:51:00,1.80472,1.80472,1.80423,1.80444,42367182.0
2009-09-10 14:52:00,1.8044,1.8044,1.80329,1.80329,15647993.0
2009-09-10 14:53:00,1.80326,1.80326,1.80268,1.80296,8264007.0
2009-09-10 14:54:00,1.80302,1.80343,1.80302,1.80317,2776053.0
2009-09-10 14:55:00,1.80325,1.8037,1.80325,1.8037,3611290.0
2009-09-10 14:56:00,1.80358,1.80394,1.80358,1.80394,15370915.0
2009-09-10 14:57:00,1.8039,1.80422,1.8039,1.80422,13975002.0
2009-09-10 14:58:00,1.80422,1.80451,1.8042,1.80451,14485438.0
2009-09-10 14:59:00,1.80456,1.80545,1.80456,1.80545,36853536.0
2009-09-10 15:00:00,1.80548,1.8058,1.80543,1.8058,16679776.0
2009-09-10 15:01:00,1.80581,1.80592,1.80449,1.80473,50399725.0
2009-09-10 15:02:00,1.80467,1.80467,1.80413,1.80413,11246772.0
2009-09-10 15:03:00,1.80405,1.80405,1.80367,1.80367,4114754.0
2009-09-10 15:04:00,1.8036,1.8036,1.80307,1.80318,13860225.0
2009-09-10 15:05:00,1.80306,1.80306,1.80249,1.80249,8531522.0
2009-09-10 15:06:00,1.80246,1.80246,1.80233,1.80233,2627652.0
2009-09-10 15:07:00,1.80225,1.80225,1.80184,1.80184,21399801.0
2009-09-10 15:08:00,1.80186,1.80186,1.80142,1.80142,5349699.0
2009-09-10 15:09:00,1.80165,1.80204,1.80153,1.80204,7501684.0
2009-09-10 15:10:00,1.80203,1.80203,1.8012,1.80137,42335976.0
2009-09-10 15:11:00,1.80147,1.80188,1.80147,1.80186,4054033.0
2009-09-10 15:12:00,1.80169,1.80169,1.80148,1.80158,5981122.0
2009-09-10 15:13:00,1.80165,1.80189,1.80155,1.80155,13297891.0
2009-09-10 15:14:00,1.80147,1.80206,1.80147,1.80206,3782168.0
2009-09-10 15:15:00,1.8021,1.8021,1.80168,1.80174,5763504.0
2009-09-10 15:16:00,1.80161,1.80161,1.80092,1.80095,8075981.0
2009-09-10 15:17:00,1.80092,1.80092,1.80041,1.80063,81353760.0
2009-09-10 15:18:00,1.80052,1.80052,1.79996,1.79996,16265980.0
2009-09-10 15:19:00,1.79993,1.79993,1.79915,1.79915,44029635.0
2009-09-10 15:20:00,1.79897,1.79914,1.79863,1.79879,13077053.0
2009-09-10 15:21:00,1.79887,1.79909,1.79887,1.79908,7014765.0
2009-09-10 15:22:00,1.79917,1.7993,1.79915,1.7993,3504414.0
2009-09-10 15:23:00,1.79935,1.79956,1.79896,1.79956,5751186.0
2009-09-10 15:24:00,1.79964,1.79989,1.79964,1.79989,9697441.0
2009-09-10 15:25:00,1.79989,1.80008,1.79989,1.80008,9379870.0
2009-09-10 15:26:00,1.80008,1.80026,1.80008,1.80026,15708982.0
2009-09-10 15:27:00,1.80034,1.80059,1.80027,1.80059,30403756.0
2009-09-10 15:28:00,1.80073,1.80073,1.7998,1.79992,40358976.0
2009-09-10 15:29:00,1.79962,1.80007,1.7995,1.79986,11379220.0
2009-09-10 15:30:00,1.79976,1.8002,1.79967,1.80007,5538403.0
2009-09-10 15:31:00,1.80018,1.8005,1.80018,1.8005,7596502.0
2009-09-10 15:32:00,1.80052,1.80052,1.80017,1.80022,9176585.0
2009-09-10 15:33:00,1.8002,1.8002,1.79911,1.79917,24270372.0
2009-09-10 15:34:00,1.79925,1.7997,1.79921,1.79965,4269088.0
2009-09-10 15:35:00,1.79958,1.79958,1.79943,1.79944,5255694.0
2009-09-10 15:36:00,1.79918,1.79918,1.79849,1.79849,7567378.0
2009-09-10 15:37:00,1.79847,1.79891,1.79847,1.79891,2572125.0
2009-09-10 15:38:00,1.79895,1.79921,1.79891,1.79896,10090545.0
2009-09-10 15:39:00,1.79882,1.79882,1.79845,1.7987,2450276.0
2009-09-10 15:40:00,1.7989,1.79932,1.7989,1.7991,98030715.0
2009-09-10 15:41:00,1.79902,1.79906,1.7989,1.79899,41308437.0
2009-09-10 15:42:00,1.79915,1.79931,1.79913,1.79931,3501800.0
2009-09-10 15:43:00,1.79931,1.79985,1.79931,1.79979,17224865.0
2009-09-10 15:44:00,1.79988,1.8002,1.7997,1.8002,8281586.0
2009-09-10 15:45:00,1.80038,1.80081,1.80038,1.80081,79839624.0
2009-09-10 15:46:00,1.80081,1.8011,1.80078,1.8011,6684641.0
2009-09-10 15:47:00,1.80109,1.8013,1.80109,1.8013,6022463.0
2009-09-10 15:48:00,1.80132,1.80151,1.80126,1.80151,9236309.0
2009-09-10 15:49:00,1.80173,1.80217,1.8016,1.80217,6290772.0
2009-09-10 15:50:00,1.80226,1.80249,1.80223,1.80223,31560159.0
2009-09-10 15:51:00,1.80217,1.80227,1.80209,1.80227,8853628.0
2009-09-10 15:52:00,1.8024,1.80276,1.8024,1.80274,6992715.0
2009-09-10 15:53:00,1.80259,1.80266,1.80254,1.80254,2500872.0
2009-09-10 15:54:00,1.80268,1.80285,1.80252,1.80261,26950992.0
2009-09-10 15:55:00,1.80257,1.80257,1.80234,1.80234,4763406.0
2009-09-10 15:56:00,1.80228,1.80231,1.80212,1.80212,2667384.0
2009-09-10 15:57:00,1.80215,1.80215,1.80193,1.80193,5563216.0
2009-09-10 15:58:00,1.8019,1.8019,1.80171,1.80171,3155016.0
2009-09-10 15:59:00,1.80166,1.80166,1.80107,1.80141,27257510.0
2009-09-10 16:00:00,1.80162,1.80205,1.80162,1.80205,14225123.0
2009-09-10 16:01:00,1.80216,1.80252,1.80212,1.80252,10052958.0
2009-09-10 16:02:00,1.8026,1.8026,1.80225,1.80225,4863383.0
2009-09-10 16:03:00,1.80225,1.80256,1.80225,1.80256,7346196.0
2009-09-10 16:04:00,1.80256,1.80296,1.80236,1.80291,6266637.0
2009-09-10 16:05:00,1.80288,1.80342,1.80288,1.80342,3588220.0
2009-09-10 16:06:00,1.80342,1.8056,1.80342,1.8056,48935750.0
2009-09-10 16:07:00,1.80571,1.80587,1.80568,1.80587,7980605.0
2009-09-10 16:08:00,1.80603,1.80636,1.80603,1.80634,13287042.0
2009-09-10 16:09:00,1.80636,1.80657,1.80634,1.80657,7410682.0
2009-09-10 16:10:00,1.80642,1.80642,1.80618,1.80618,3217886.0
2009-09-10 16:11:00,1.80613,1.80613,1.80564,1.80564,28287940.0
2009-09-10 16:12:00,1.80552,1.80552,1.80513,1.80513,2894514.0
2009-09-10 16:13:00,1.80509,1.80509,1.80458,1.80458,8283355.0
2009-09-10 16:14:00,1.80452,1.80452,1.80413,1.80445,9119424.0
2009-09-10 16:15:00,1.80454,1.80493,1.80454,1.80493,28497882.0
2009-09-10 16:16:00,1.80508,1.80545,1.80508,1.80545,5237268.0
2009-09-10 16:17:00,1.80566,1.80584,1.80565,1.80584,8266061.0
2009-09-10 16:18:00,1.80581,1.80651,1.80581,1.80639,17333858.0
2009-09-10 16:19:00,1.80643,1.80669,1.80635,1.80635,8876962.0
2009-09-10 16:20:00,1.8063,1.80635,1.80603,1.80603,7449305.0
2009-09-10 16:21:00,1.80603,1.80631,1.80603,1.80631,6203359.0
2009-09-10 16:22:00,1.80668,1.80697,1.80668,1.80695,13551446.0
2009-09-10 16:23:00,1.80687,1.80704,1.80674,1.80704,5057936.0
2009-09-10 16:24:00,1.80703,1.80705,1.80658,1.80658,2981229.0
2009-09-10 16:25:00,1.80656,1.80679,1.80643,1.80679,4687301.0
2009-09-10 16:26:00,1.8068,1.80687,1.80658,1.80658,2675688.0
2009-09-10 16:27:00,1.80665,1.80679,1.80648,1.80648,6159513.0
2009-09-10 16:28:00,1.80648,1.80648,1.80582,1.80599,5482797.0
2009-09-10 16:29:00,1.80593,1.80593,1.8058,1.8058,5738132.0
2009-09-10 16:30:00,1.8056,1.80563,1.80546,1.80546,5100772.0
2009-09-10 16:31:00,1.80528,1.80528,1.80492,1.80514,3303720.0
2009-09-10 16:32:00,1.80518,1.80618,1.80518,1.80618,28119450.0
2009-09-10 16:33:00,1.80626,1.80634,1.80626,1.80631,68206776.0
2009-09-10 16:34:00,1.80642,1.80657,1.80642,1.80657,11380189.0
2009-09-10 16:35:00,1.80641,1.80641,1.80591,1.80597,119627712.0
2009-09-10 16:36:00,1.80597,1.80606,1.80566,1.80566,5172600.0
2009-09-10 16:37:00,1.80558,1.80558,1.80536,1.80536,13969222.0
2009-09-10 16:38:00,1.80529,1.80536,1.80526,1.80532,15038141.0
2009-09-10 16:39:00,1.80537,1.80574,1.80537,1.80572,21719184.0
2009-09-10 16:40:00,1.8057,1.80579,1.80547,1.80567,9373312.0
2009-09-10 16:41:00,1.80573,1.80614,1.80573,1.80614,13979970.0
2009-09-10 16:42:00,1.8061,1.8061,1.80566,1.80594,2854736.0
2009-09-10 16:43:00,1.80584,1.80585,1.8056,1.80585,10520754.0
2009-09-10 16:44:00,1.80588,1.80623,1.80588,1.80623,50881834.0
2009-09-10 16:45:00,1.80635,1.80651,1.80631,1.80644,5972350.0
2009-09-10 16:46:00,1.80634,1.80634,1.80578,1.80578,10220653.0
2009-09-10 16:47:00,1.80565,1.80565,1.80523,1.80552,49610756.0
2009-09-10 16:48:00,1.80554,1.8057,1.80545,1.8057,11426989.0
2009-09-10 16:49:00,1.80575,1.8059,1.80564,1.80564,5235470.0
2009-09-10 16:50:00,1.80541,1.80541,1.80486,1.80495,13004640.0
2009-09-10 16:51:00,1.80504,1.80517,1.80503,1.80515,9907020.0
2009-09-10 16:52:00,1.805,1.805,1.80463,1.80463,10879923.0
2009-09-10 16:53:00,1.80469,1.80492,1.8046,1.80492,4218695.0
2009-09-10 16:54:00,1.80512,1.80545,1.80512,1.80532,6128673.0
2009-09-10 16:55:00,1.80522,1.80527,1.80501,1.8051,8012512.0
2009-09-10 16:56:00,1.8054,1.80569,1.8054,1.80568,41870283.0
2009-09-10 16:57:00,1.80567,1.80567,1.80513,1.80514,8035575.0
2009-09-10 16:58:00,1.80504,1.80504,1.80483,1.80494,36689065.0
2009-09-10 16:59:00,1.80486,1.80486,1.80433,1.8045,8837962.0
2009-09-10 17:00:00,1.80437,1.80437,1.80394,1.80397,4710992.0
2009-09-10 17:01:00,1.80391,1.80391,1.80326,1.80334,9828549.0
2009-09-10 17:02:00,1.80327,1.80327,1.80293,1.80308,9411024.0
2009-09-10 17:03:00,1.80305,1.80305,1.8027,1.8027,85036799.0
2009-09-10 17:04:00,1.8026,1.80264,1.80251,1.80251,2580236.0
2009-09-10 17:05:00,1.80249,1.80249,1.80193,1.80227,8843148.0
2009-09-10 17:06:00,1.80224,1.80224,1.80195,1.80197,15778642.0
2009-09-10 17:07:00,1.80194,1.80194,1.80167,1.80171,10189536.0
2009-09-10 17:08:00,1.8017,1.8017,1.80141,1.80144,6034206.0
2009-09-10 17:09:00,1.80146,1.80146,1.80117,1.80117,5947777.0
2009-09-10 17:10:00,1.80119,1.80119,1.80095,1.80097,4445808.0
2009-09-10 17:11:00,1.8009,1.8009,1.80057,1.80057,6387216.0
2009-09-10 17:12:00,1.80054,1.80054,1.79995,1.80002,11847487.0
2009-09-10 17:13:00,1.80005,1.80011,1.7998,1.7998,15425100.0
2009-09-10 17:14:00,1.79986,1.80008,1.79985,1.80008,11077153.0
2009-09-10 17:15:00,1.80006,1.80032,1.79978,1.79978,6977018.0
2009-09-10 17:16:00,1.79971,1.79982,1.79952,1.79982,71747213.0
2009-09-10 17:17:00,1.79991,1.8,1.79978,1.8,5267837.0
2009-09-10 17:18:00,1.80002,1.8001,1.8,1.8,4485372.0
2009-09-10 17:19:00,1.79852,1.79996,1.79852,1.79969,5401628.0
2009-09-10 17:20:00,1.8,1.8001,1.79976,1.80006,4089031.0
2009-09-10 17:21:00,1.80015,1.80019,1.79964,1.79964,4542170.0
2009-09-10 17:22:00,1.79966,1.80017,1.79953,1.80017,2177797.0
2009-09-10 17:23:00,1.80012,1.80037,1.80001,1.80001,3222193.0
2009-09-10 17:24:00,1.80003,1.80007,1.79993,1.80007,4417698.0
2009-09-10 17:25:00,1.80005,1.80027,1.80005,1.80023,18106483.0
2009-09-10 17:26:00,1.80014,1.80014,1.7996,1.79962,36207423.0
2009-09-10 17:27:00,1.79955,1.7996,1.79937,1.79942,5412217.0
2009-09-10 17:28:00,1.79933,1.7998,1.79933,1.7998,7487617.0
2009-09-10 17:29:00,1.79991,1.80015,1.79991,1.80015,30414426.0
2009-09-10 17:30:00,1.80013,1.80018,1.80008,1.80018,8595577.0
2009-09-10 17:31:00,1.80013,1.80013,1.79986,1.79987,5111144.0
2009-09-10 17:32:00,1.79985,1.79989,1.79981,1.79985,17591792.0
2009-09-10 17:33:00,1.79988,1.79999,1.79967,1.7997,5885135.0
2009-09-10 17:34:00,1.79959,1.79959,1.79953,1.79957,16572593.0
2009-09-10 17:35:00,1.79954,1.79954,1.79934,1.79934,8027843.0
2009-09-10 17:36:00,1.79923,1.79923,1.79877,1.79877,11114027.0
2009-09-10 17:37:00,1.79877,1.79877,1.79812,1.79812,3566424.0
2009-09-10 17:38:00,1.79853,1.79862,1.79827,1.79827,3176688.0
2009-09-10 17:39:00,1.79805,1.79805,1.79771,1.79779,4766157.0
2009-09-10 17:40:00,1.79769,1.79773,1.79748,1.79773,11357418.0
2009-09-10 17:41:00,1.79766,1.79766,1.79728,1.79738,16762795.0
2009-09-10 17:42:00,1.7974,1.79748,1.7973,1.79733,4484405.0
2009-09-10 17:43:00,1.79724,1.79747,1.79724,1.79735,12520754.0
2009-09-10 17:44:00,1.79741,1.79837,1.79741,1.79835,19551180.0
2009-09-10 17:45:00,1.79835,1.79866,1.79815,1.79866,12724491.0
2009-09-10 17:46:00,1.79869,1.79884,1.79844,1.79844,11819416.0
2009-09-10 17:47:00,1.79845,1.79868,1.7983,1.79868,4159408.0
2009-09-10 17:48:00,1.79868,1.79891,1.79863,1.79884,6476908.0
2009-09-10 17:49:00,1.79886,1.79887,1.79871,1.79872,5105595.0
2009-09-10 17:50:00,1.79866,1.79867,1.7984,1.79867,9331476.0
2009-09-10 17:51:00,1.79885,1.7991,1.79885,1.7991,19724600.0
2009-09-10 17:52:00,1.79928,1.79937,1.79913,1.79913,2491250.0
2009-09-10 17:53:00,1.79911,1.79913,1.79903,1.7991,3788448.0
2009-09-10 17:54:00,1.79907,1.79926,1.79907,1.79914,5029888.0
2009-09-10 17:55:00,1.79907,1.79915,1.79896,1.79905,37199715.0
2009-09-10 17:56:00,1.79903,1.79903,1.79878,1.79896,13292353.0
2009-09-10 17:57:00,1.79911,1.79928,1.79911,1.79921,11733707.0
2009-09-10 17:58:00,1.79913,1.7994,1.79913,1.7994,5855919.0
2009-09-10 17:59:00,1.7995,1.79974,1.7995,1.79974,4477216.0
2009-09-10 18:00:00,1.79967,1.79967,1.79924,1.79949,15755418.0
2009-09-10 18:01:00,1.79956,1.79961,1.79947,1.7995,3562076.0
2009-09-10 18:02:00,1.79942,1.79944,1.79892,1.79916,18066337.0
2009-09-10 18:03:00,1.79923,1.79923,1.79905,1.79906,4208676.0
2009-09-10 18:04:00,1.79894,1.79894,1.79867,1.79872,7373303.0
2009-09-10 18:05:00,1.79874,1.79947,1.79874,1.79939,28883871.0
2009-09-10 18:06:00,1.79945,1.79965,1.79943,1.79965,7962782.0
2009-09-10 18:07:00,1.79975,1.79992,1.7996,1.79992,11722736.0
2009-09-10 18:08:00,1.80003,1.80018,1.80003,1.8001,7651990.0
2009-09-10 18:09:00,1.80013,1.80029,1.80006,1.80029,2458092.0
2009-09-10 18:10:00,1.80035,1.80042,1.80035,1.8004,24557286.0
2009-09-10 18:11:00,1.80052,1.80072,1.80052,1.8007,12175429.0
2009-09-10 18:12:00,1.80078,1.80088,1.80071,1.80071,27444000.0
2009-09-10 18:13:00,1.80058,1.80058,1.80032,1.80042,15885694.0
2009-09-10 18:14:00,1.80047,1.80059,1.80018,1.80059,4564743.0
2009-09-10 18:15:00,1.80078,1.80098,1.80078,1.8009,4580248.0
2009-09-10 18:16:00,1.801,1.801,1.80069,1.80088,8319509.0
2009-09-10 18:17:00,1.80088,1.80088,1.80037,1.80073,11942944.0
2009-09-10 18:18:00,1.80077,1.80101,1.80077,1.80101,8322693.0
2009-09-10 18:19:00,1.80104,1.80109,1.80102,1.80102,24084048.0
2009-09-10 18:20:00,1.80104,1.80104,1.80074,1.80078,11068245.0
2009-09-10 18:21:00,1.8009,1.80113,1.80077,1.80113,11031019.0
2009-09-10 18:22:00,1.80107,1.80129,1.80078,1.80129,4916138.0
2009-09-10 18:23:00,1.80129,1.80137,1.80116,1.80137,4278488.0
2009-09-10 18:24:00,1.80135,1.80149,1.79997,1.80149,3449665.0
2009-09-10 18:25:00,1.80154,1.80154,1.80135,1.80135,9797090.0
2009-09-10 18:26:00,1.80132,1.80132,1.80108,1.80108,5553920.0
2009-09-10 18:27:00,1.80109,1.80109,1.80017,1.80017,21209433.0
2009-09-10 18:28:00,1.80025,1.80058,1.80025,1.80058,10418792.0
2009-09-10 18:29:00,1.80063,1.80149,1.7996,1.80149,15529040.0
2009-09-10 18:30:00,1.80136,1.80136,1.80081,1.80081,3656201.0
2009-09-10 18:31:00,1.80078,1.80078,1.80044,1.80044,10773089.0
2009-09-10 18:32:00,1.80045,1.8005,1.80038,1.80041,12503794.0
2009-09-10 18:33:00,1.80042,1.80042,1.80016,1.80037,4652194.0
2009-09-10 18:34:00,1.80054,1.80072,1.80054,1.80058,6879486.0
2009-09-10 18:35:00,1.80045,1.80055,1.80034,1.80055,34978350.0
2009-09-10 18:36:00,1.80063,1.80063,1.80038,1.80051,12713837.0
2009-09-10 18:37:00,1.80047,1.80061,1.80036,1.80036,8350650.0
2009-09-10 18:38:00,1.80019,1.80034,1.80014,1.80028,3495983.0
2009-09-10 18:39:00,1.8003,1.80044,1.8003,1.80036,4946211.0
2009-09-10 18:40:00,1.80053,1.8006,1.80041,1.80041,5895029.0
2009-09-10 18:41:00,1.8002,1.8002,1.79962,1.79962,4666928.0
2009-09-10 18:42:00,1.79956,1.79966,1.79938,1.79938,5116827.0
2009-09-10 18:43:00,1.79943,1.79951,1.79942,1.79946,35853678.0
2009-09-10 18:44:00,1.79957,1.7998,1.79957,1.79958,2944752.0
2009-09-10 18:45:00,1.79959,1.79959,1.79938,1.7995,6185341.0
2009-09-10 18:46:00,1.79971,1.80025,1.79971,1.80025,6007366.0
2009-09-10 18:47:00,1.80031,1.80037,1.80029,1.8003,10718378.0
2009-09-10 18:48:00,1.80017,1.80017,1.79981,1.79981,4217317.0
2009-09-10 18:49:00,1.79965,1.7997,1.79959,1.79964,23287374.0
2009-09-10 18:50:00,1.79956,1.79961,1.79932,1.79932,53610084.0
2009-09-10 18:51:00,1.79927,1.79952,1.79927,1.79952,55817775.0
2009-09-10 18:52:00,1.7995,1.79972,1.79945,1.79945,10859801.0
2009-09-10 18:53:00,1.79937,1.79937,1.7991,1.79912,18705696.0
2009-09-10 18:54:00,1.79903,1.79903,1.79864,1.79864,5725017.0
2009-09-10 18:55:00,1.79861,1.79889,1.79861,1.79889,11677060.0
2009-09-10 18:56:00,1.79898,1.79921,1.79898,1.79902,2030010.0
2009-09-10 18:57:00,1.79901,1.79907,1.79882,1.79907,9232218.0
2009-09-10 18:58:00,1.79924,1.7995,1.79924,1.79939,12497886.0
2009-09-10 18:59:00,1.79945,1.79947,1.79932,1.79936,7524470.0
2009-09-10 19:00:00,1.79927,1.79927,1.79901,1.7991,7759761.0
2009-09-10 19:01:00,1.79911,1.79923,1.79903,1.79923,5344151.0
2009-09-10 19:02:00,1.79906,1.79906,1.79882,1.79899,9771339.0
2009-09-10 19:03:00,1.79905,1.79925,1.79905,1.79916,4975757.0
2009-09-10 19:04:00,1.79923,1.79923,1.79883,1.79883,1813209.0
2009-09-10 19:05:00,1.79861,1.79861,1.79839,1.79839,4409104.0
2009-09-10 19:06:00,1.79833,1.79835,1.79785,1.798,12302525.0
2009-09-10 19:07:00,1.79796,1.79796,1.79731,1.79751,4425752.0
2009-09-10 19:08:00,1.79745,1.79764,1.79716,1.79764,5944477.0
2009-09-10 19:09:00,1.79779,1.79814,1.79779,1.7979,32892376.0
2009-09-10 19:10:00,1.79787,1.79797,1.79755,1.79755,4613487.0
2009-09-10 19:11:00,1.79745,1.79754,1.79708,1.79749,15192810.0
2009-09-10 19:12:00,1.79761,1.79798,1.79761,1.79781,81149428.0
2009-09-10 19:13:00,1.79776,1.79776,1.79757,1.79769,2667727.0
2009-09-10 19:14:00,1.79766,1.79766,1.79752,1.79752,5307848.0
2009-09-10 19:15:00,1.79747,1.79747,1.79718,1.79718,12232967.0
2009-09-10 19:16:00,1.79719,1.79746,1.79719,1.79743,7409287.0
2009-09-10 19:17:00,1.79737,1.79745,1.7973,1.7974,16672007.0
2009-09-10 19:18:00,1.79749,1.79753,1.7973,1.7973,2585161.0
2009-09-10 19:19:00,1.79722,1.79722,1.79694,1.79694,9123172.0
2009-09-10 19:20:00,1.79699,1.79708,1.79696,1.79698,5088686.0
2009-09-10 19:21:00,1.79704,1.79723,1.79703,1.79716,7196552.0
2009-09-10 19:22:00,1.79704,1.79723,1.79699,1.79723,17572714.0
2009-09-10 19:23:00,1.79734,1.79734,1.79724,1.79733,6794948.0
2009-09-10 19:24:00,1.79746,1.79785,1.79746,1.79785,6722134.0
2009-09-10 19:25:00,1.79791,1.79793,1.79774,1.79774,44181396.0
2009-09-10 19:26:00,1.79782,1.79807,1.79782,1.79807,7887411.0
2009-09-10 19:27:00,1.79789,1.79806,1.79788,1.79806,12596164.0
2009-09-10 19:28:00,1.79796,1.79796,1.79763,1.79771,5322762.0
2009-09-10 19:29:00,1.79785,1.79814,1.79785,1.79814,11019033.0
2009-09-10 19:30:00,1.79818,1.79822,1.79816,1.79821,10438925.0
2009-09-10 19:31:00,1.79822,1.7984,1.79819,1.79828,4027384.0
2009-09-10 19:32:00,1.79825,1.79827,1.79819,1.7982,14883795.0
2009-09-10 19:33:00,1.79823,1.79827,1.79815,1.79827,7413735.0
2009-09-10 19:34:00,1.79824,1.79858,1.79824,1.79858,4799014.0
2009-09-10 19:35:00,1.7986,1.79861,1.79847,1.79847,4834379.0
2009-09-10 19:36:00,1.79843,1.79844,1.79828,1.79844,8237976.0
2009-09-10 19:37:00,1.79852,1.79852,1.79829,1.79845,5009750.0
2009-09-10 19:38:00,1.79853,1.79881,1.79853,1.79881,8370671.0
2009-09-10 19:39:00,1.79886,1.79886,1.79822,1.79822,17427365.0
2009-09-10 19:40:00,1.79814,1.79814,1.79802,1.79814,6491167.0
2009-09-10 19:41:00,1.79812,1.79826,1.79812,1.79826,9276660.0
2009-09-10 19:42:00,1.79825,1.79881,1.79825,1.79881,4575253.0
2009-09-10 19:43:00,1.79876,1.79902,1.79876,1.79899,3660355.0
2009-09-10 19:44:00,1.79914,1.7993,1.79914,1.79926,8280753.0
2009-09-10 19:45:00,1.7993,1.7993,1.79893,1.79893,16288044.0
2009-09-10 19:46:00,1.79882,1.79893,1.79881,1.79893,5745325.0
2009-09-10 19:47:00,1.799,1.7991,1.79888,1.7991,17817878.0
2009-09-10 19:48:00,1.79905,1.79908,1.79885,1.79885,3247086.0
2009-09-10 19:49:00,1.79894,1.79908,1.79894,1.79904,18003942.0
2009-09-10 19:50:00,1.79903,1.79906,1.79859,1.79859,20185509.0
2009-09-10 19:51:00,1.79844,1.79844,1.79794,1.79797,51363840.0
2009-09-10 19:52:00,1.79792,1.79792,1.79758,1.79767,15407529.0
2009-09-10 19:53:00,1.79778,1.79788,1.79778,1.79788,9581940.0
2009-09-10 19:54:00,1.79803,1.79822,1.7979,1.79816,4759498.0
2009-09-10 19:55:00,1.79836,1.79836,1.7981,1.7981,8917876.0
2009-09-10 19:56:00,1.79801,1.79802,1.79784,1.79802,4587854.0
2009-09-10 19:57:00,1.79803,1.79814,1.79803,1.79803,8007273.0
2009-09-10 19:58:00,1.79817,1.79852,1.79817,1.79852,26009580.0
2009-09-10 19:59:00,1.79856,1.79865,1.79848,1.79865,6428659.0
2009-09-10 20:00:00,1.79849,1.79849,1.79807,1.79807,12288491.0
2009-09-10 20:01:00,1.79826,1.79836,1.79817,1.79829,12211964.0
2009-09-10 20:02:00,1.79832,1.7985,1.7983,1.7985,14700337.0
2009-09-10 20:03:00,1.79846,1.79861,1.79825,1.79826,6945933.0
2009-09-10 20:04:00,1.79835,1.7987,1.79835,1.7987,13359605.0
2009-09-10 20:05:00,1.79868,1.79881,1.79861,1.79861,4631145.0
2009-09-10 20:06:00,1.79855,1.79857,1.79714,1.79857,5125875.0
2009-09-10 20:07:00,1.79842,1.79842,1.79809,1.79812,8553251.0
2009-09-10 20:08:00,1.79825,1.79842,1.79821,1.79824,9362041.0
2009-09-10 20:09:00,1.79822,1.79828,1.79812,1.79828,9775561.0
2009-09-10 20:10:00,1.79811,1.79811,1.79792,1.79792,10343448.0
2009-09-10 20:11:00,1.79788,1.79801,1.79786,1.79786,11792490.0
2009-09-10 20:12:00,1.79781,1.79783,1.79767,1.79767,9905369.0
2009-09-10 20:13:00,1.79783,1.79794,1.79776,1.79776,14115350.0
2009-09-10 20:14:00,1.79783,1.79791,1.79742,1.79786,6293812.0
2009-09-10 20:15:00,1.79791,1.79791,1.79779,1.79783,6992003.0
2009-09-10 20:16:00,1.79792,1.798,1.79782,1.798,3397429.0
2009-09-10 20:17:00,1.798,1.79804,1.79795,1.79799,3358901.0
2009-09-10 20:18:00,1.7981,1.79821,1.79799,1.79821,5265200.0
2009-09-10 20:19:00,1.7982,1.79836,1.79817,1.79836,4795706.0
2009-09-10 20:20:00,1.79826,1.79835,1.79822,1.79822,9949369.0
2009-09-10 20:21:00,1.79826,1.79837,1.79826,1.79831,2936789.0
2009-09-10 20:22:00,1.79832,1.79859,1.79685,1.79859,7036037.0
2009-09-10 20:23:00,1.79842,1.79863,1.79837,1.79863,10040305.0
2009-09-10 20:24:00,1.79887,1.799,1.79882,1.79882,7534848.0
2009-09-10 20:25:00,1.79876,1.79876,1.79859,1.79863,3855001.0
2009-09-10 20:26:00,1.79868,1.79868,1.79845,1.79856,9182875.0
2009-09-10 20:27:00,1.79854,1.79855,1.79844,1.79844,9887303.0
2009-09-10 20:28:00,1.79823,1.79823,1.79811,1.79811,3758083.0
2009-09-10 20:29:00,1.79835,1.79854,1.79835,1.79854,9509413.0
2009-09-10 20:30:00,1.79844,1.79861,1.79841,1.79858,10749549.0
2009-09-10 20:31:00,1.79857,1.79857,1.79836,1.79855,3378578.0
2009-09-10 20:32:00,1.79854,1.79886,1.79854,1.79877,9115389.0
2009-09-10 20:33:00,1.79871,1.79904,1.79871,1.79904,12035386.0
2009-09-10 20:34:00,1.79907,1.79935,1.79885,1.79935,7126412.0
2009-09-10 20:35:00,1.79932,1.79932,1.79903,1.79912,7037189.0
2009-09-10 20:36:00,1.79898,1.79899,1.79876,1.79876,10116915.0
2009-09-10 20:37:00,1.79876,1.79876,1.79868,1.79871,6006277.0
2009-09-10 20:38:00,1.79861,1.79861,1.79832,1.79847,1853568.0
2009-09-10 20:39:00,1.79831,1.79831,1.79762,1.79816,6989025.0
2009-09-10 20:40:00,1.79833,1.7986,1.79833,1.79855,5829463.0
2009-09-10 20:41:00,1.79852,1.79852,1.79826,1.79831,13226942.0
2009-09-10 20:42:00,1.79825,1.79828,1.79816,1.79816,11224080.0
2009-09-10 20:43:00,1.79802,1.79805,1.79779,1.79805,3557258.0
2009-09-10 20:44:00,1.79816,1.79839,1.79816,1.79839,23514734.0
2009-09-10 20:45:00,1.79837,1.79863,1.7981,1.79861,4240285.0
2009-09-10 20:46:00,1.79875,1.79883,1.7987,1.79878,6565621.0
2009-09-10 20:47:00,1.7988,1.79887,1.79872,1.79872,4194056.0
2009-09-10 20:48:00,1.79862,1.79862,1.79841,1.79855,2865535.0
2009-09-10 20:49:00,1.79854,1.79858,1.79844,1.79858,17807053.0
2009-09-10 20:50:00,1.7985,1.79864,1.79841,1.79864,9153354.0
2009-09-10 20:51:00,1.79871,1.79871,1.79851,1.79851,5415175.0
2009-09-10 20:52:00,1.79859,1.79865,1.79849,1.79865,4646611.0
2009-09-10 20:53:00,1.79861,1.79861,1.79847,1.79847,4859421.0
2009-09-10 20:54:00,1.79842,1.79843,1.79817,1.79843,5362650.0
2009-09-10 20:55:00,1.79849,1.79853,1.79846,1.79846,6632469.0
2009-09-10 20:56:00,1.79842,1.79849,1.79842,1.79849,10718704.0
2009-09-10 20:57:00,1.79863,1.79863,1.79843,1.79843,3013486.0
2009-09-10 20:58:00,1.79839,1.7985,1.79839,1.79847,5874406.0
2009-09-10 20:59:00,1.79834,1.79834,1.79777,1.79777,8724934.0
2009-09-10 21:00:00,1.79764,1.7977,1.79757,1.7977,6719960.0
2009-09-10 21:01:00,1.79783,1.79821,1.79783,1.79821,3686678.0
2009-09-10 21:02:00,1.79833,1.79833,1.7978,1.79817,8863735.0
2009-09-10 21:03:00,1.79804,1.79804,1.79771,1.79773,12853298.0
2009-09-10 21:04:00,1.79773,1.79773,1.79743,1.79747,15150745.0
2009-09-10 21:05:00,1.79748,1.79759,1.79748,1.79748,3799104.0
2009-09-10 21:06:00,1.79767,1.79783,1.79759,1.79783,3024296.0
2009-09-10 21:07:00,1.79789,1.79792,1.79783,1.79786,9117384.0
2009-09-10 21:08:00,1.79784,1.79785,1.79767,1.79782,6602598.0
2009-09-10 21:09:00,1.79772,1.7978,1.79769,1.79776,45744138.0
2009-09-10 21:10:00,1.79766,1.79795,1.79766,1.79784,21227671.0
2009-09-10 21:11:00,1.79782,1.79792,1.79782,1.79782,10166634.0
2009-09-10 21:12:00,1.79789,1.79825,1.79789,1.79825,6289796.0
2009-09-10 21:13:00,1.79834,1.79845,1.79829,1.79845,9273812.0
2009-09-10 21:14:00,1.79835,1.79844,1.79835,1.79837,63629640.0
2009-09-10 21:15:00,1.79846,1.79846,1.79807,1.7983,2683547.0
2009-09-10 21:16:00,1.79826,1.79835,1.79797,1.79802,12267493.0
2009-09-10 21:17:00,1.79797,1.79797,1.79773,1.79776,4114031.0
2009-09-10 21:18:00,1.79771,1.79775,1.79749,1.7976,11387243.0
2009-09-10 21:19:00,1.79761,1.79764,1.79724,1.79724,14441703.0
2009-09-10 21:20:00,1.79711,1.79729,1.79711,1.79729,13516260.0
2009-09-10 21:21:00,1.79744,1.79768,1.79744,1.79762,12160355.0
2009-09-10 21:22:00,1.79756,1.79799,1.79755,1.79799,10688476.0
2009-09-10 21:23:00,1.79811,1.79818,1.79802,1.79808,3869084.0
2009-09-10 21:24:00,1.79791,1.79803,1.79762,1.79778,6411362.0
2009-09-10 21:25:00,1.79781,1.79791,1.79773,1.79773,7557914.0
2009-09-10 21:26:00,1.7977,1.79771,1.79763,1.7977,8264327.0
2009-09-10 21:27:00,1.79761,1.79768,1.79751,1.79762,3074135.0
2009-09-10 21:28:00,1.79749,1.79749,1.797,1.79741,7886389.0
2009-09-10 21:29:00,1.79764,1.79781,1.79764,1.79766,11404632.0
2009-09-10 21:30:00,1.79759,1.79759,1.79737,1.79746,11813471.0
2009-09-10 21:31:00,1.7974,1.7974,1.79715,1.79715,25057554.0
2009-09-10 21:32:00,1.79711,1.79711,1.79687,1.79687,5692958.0
2009-09-10 21:33:00,1.79694,1.79699,1.79686,1.79686,7533939.0
2009-09-10 21:34:00,1.7969,1.7969,1.79677,1.79687,10340195.0
2009-09-10 21:35:00,1.79671,1.79685,1.79671,1.79682,10744696.0
2009-09-10 21:36:00,1.79663,1.79663,1.79637,1.79637,8194113.0
2009-09-10 21:37:00,1.7962,1.7962,1.79613,1.7962,5884300.0
2009-09-10 21:38:00,1.79629,1.79629,1.79601,1.79601,27819447.0
2009-09-10 21:39:00,1.79589,1.79589,1.79556,1.79585,5083608.0
2009-09-10 21:40:00,1.79591,1.79615,1.79591,1.79615,45028920.0
2009-09-10 21:41:00,1.79633,1.79642,1.79633,1.79638,12715992.0
2009-09-10 21:42:00,1.79645,1.79663,1.79645,1.79649,14399280.0
2009-09-10 21:43:00,1.79651,1.7966,1.7964,1.7966,7310980.0
2009-09-10 21:44:00,1.79659,1.79659,1.79633,1.79637,4919249.0
2009-09-10 21:45:00,1.79628,1.79639,1.79621,1.79639,8519910.0
2009-09-10 21:46:00,1.79651,1.79667,1.79618,1.79651,9536479.0
2009-09-10 21:47:00,1.79638,1.79649,1.79638,1.79644,25393668.0
2009-09-10 21:48:00,1.79651,1.79651,1.79615,1.79615,9120454.0
2009-09-10 21:49:00,1.79625,1.79635,1.79613,1.79635,16216126.0
2009-09-10 21:50:00,1.79622,1.79622,1.79592,1.79592,6417646.0
2009-09-10 21:51:00,1.79611,1.79611,1.79589,1.79603,5852240.0
2009-09-10 21:52:00,1.796,1.79614,1.796,1.79603,13360533.0
2009-09-10 21:53:00,1.79602,1.79609,1.79594,1.79609,12437632.0
2009-09-10 21:54:00,1.79628,1.79638,1.79618,1.79618,7831369.0
2009-09-10 21:55:00,1.79622,1.79629,1.79621,1.79622,2728530.0
2009-09-10 21:56:00,1.79628,1.79658,1.79628,1.79653,8990456.0
2009-09-10 21:57:00,1.79609,1.79682,1.79609,1.79647,16744643.0
2009-09-10 21:58:00,1.79648,1.79674,1.79642,1.79674,8122338.0
2009-09-10 21:59:00,1.79674,1.79685,1.7966,1.7966,6954874.0
2009-09-10 22:00:00,1.79669,1.79679,1.79664,1.79667,5798670.0
2009-09-10 22:01:00,1.79666,1.79686,1.79665,1.79686,3397193.0
2009-09-10 22:02:00,1.79691,1.79696,1.79686,1.7969,9778594.0
2009-09-10 22:03:00,1.79695,1.79695,1.79651,1.79667,3997199.0
2009-09-10 22:04:00,1.79704,1.79714,1.79696,1.79714,8077166.0
2009-09-10 22:05:00,1.79721,1.79721,1.79713,1.79716,6837503.0
2009-09-10 22:06:00,1.7972,1.79754,1.7972,1.79754,6270669.0
2009-09-10 22:07:00,1.7976,1.79812,1.7976,1.79782,5049326.0
2009-09-10 22:08:00,1.79771,1.79771,1.7975,1.79755,17925110.0
2009-09-10 22:09:00,1.79765,1.79809,1.79765,1.79809,4239228.0
2009-09-10 22:10:00,1.79767,1.79767,1.79723,1.79734,5856336.0
2009-09-10 22:11:00,1.79766,1.79766,1.79736,1.79736,8406221.0
2009-09-10 22:12:00,1.79726,1.79731,1.79706,1.79731,3648130.0
2009-09-10 22:13:00,1.79734,1.79746,1.79717,1.79746,6108135.0
2009-09-10 22:14:00,1.79737,1.79741,1.79717,1.79741,6096614.0
2009-09-10 22:15:00,1.79738,1.7975,1.79738,1.79744,8995465.0
2009-09-10 22:16:00,1.79745,1.79745,1.79707,1.79733,18530841.0
2009-09-10 22:17:00,1.79728,1.79728,1.79706,1.79709,8078945.0
2009-09-10 22:18:00,1.79697,1.797,1.79676,1.79685,4070488.0
2009-09-10 22:19:00,1.79642,1.79674,1.79618,1.79618,15553525.0
2009-09-10 22:20:00,1.79652,1.79652,1.79498,1.79634,7204209.0
2009-09-10 22:21:00,1.79626,1.7963,1.79592,1.79592,19591233.0
2009-09-10 22:22:00,1.79613,1.79636,1.79572,1.79572,12970379.0
2009-09-10 22:23:00,1.79598,1.79598,1.7958,1.79592,13028252.0
2009-09-10 22:24:00,1.79612,1.79621,1.79595,1.79595,8418522.0
2009-09-10 22:25:00,1.79578,1.79594,1.79553,1.79594,3755167.0
2009-09-10 22:26:00,1.79601,1.79616,1.79601,1.79616,28559932.0
2009-09-10 22:27:00,1.79618,1.79641,1.79618,1.79633,21445186.0
2009-09-10 22:28:00,1.79634,1.79638,1.79625,1.79629,6268643.0
2009-09-10 22:29:00,1.79594,1.79632,1.79587,1.79622,9277761.0
2009-09-10 22:30:00,1.79618,1.79618,1.79581,1.79581,7894824.0
2009-09-10 22:31:00,1.79594,1.79604,1.7957,1.79604,5880343.0
2009-09-10 22:32:00,1.79601,1.79605,1.79598,1.79601,11073594.0
2009-09-10 22:33:00,1.79585,1.79588,1.79567,1.79568,4645327.0
2009-09-10 22:34:00,1.79565,1.79565,1.79509,1.79542,13659815.0
2009-09-10 22:35:00,1.79526,1.79526,1.79459,1.79459,8647019.0
2009-09-10 22:36:00,1.7947,1.79494,1.79462,1.79494,4745400.0
2009-09-10 22:37:00,1.79493,1.79501,1.79487,1.79501,12495672.0
2009-09-10 22:38:00,1.79494,1.79495,1.79487,1.79495,15367530.0
2009-09-10 22:39:00,1.79482,1.79487,1.79442,1.79442,6647157.0
2009-09-10 22:40:00,1.79476,1.79476,1.79428,1.79428,5002484.0
2009-09-10 22:41:00,1.7943,1.79434,1.79382,1.79412,8520828.0
2009-09-10 22:42:00,1.79435,1.79436,1.79428,1.79428,7276581.0
2009-09-10 22:43:00,1.79444,1.79461,1.79426,1.79442,4753960.0
2009-09-10 22:44:00,1.79444,1.79444,1.79419,1.79421,7046708.0
2009-09-10 22:45:00,1.79418,1.79432,1.79399,1.79409,3633787.0
2009-09-10 22:46:00,1.79416,1.79416,1.794,1.794,5515667.0
2009-09-10 22:47:00,1.7939,1.7939,1.79369,1.79369,11768336.0
2009-09-10 22:48:00,1.79366,1.79383,1.79366,1.79383,8744343.0
2009-09-10 22:49:00,1.79386,1.79386,1.79374,1.79374,16465645.0
2009-09-10 22:50:00,1.79376,1.79392,1.79376,1.79378,5305205.0
2009-09-10 22:51:00,1.79391,1.79415,1.79388,1.79388,5331309.0
2009-09-10 22:52:00,1.79377,1.79392,1.79363,1.79363,3002172.0
2009-09-10 22:53:00,1.79366,1.79395,1.79356,1.79356,7729637.0
2009-09-10 22:54:00,1.79361,1.79392,1.79361,1.79392,13413584.0
2009-09-10 22:55:00,1.79388,1.79401,1.79388,1.79399,13999231.0
2009-09-10 22:56:00,1.79385,1.79393,1.79369,1.79372,28787080.0
2009-09-10 22:57:00,1.79377,1.79377,1.79327,1.79361,9218948.0
2009-09-10 22:58:00,1.79348,1.79352,1.79331,1.79331,3614325.0
2009-09-10 22:59:00,1.7931,1.79317,1.79281,1.79281,10587704.0
2009-09-10 23:00:00,1.79271,1.79315,1.79271,1.79315,5682632.0
2009-09-10 23:01:00,1.79303,1.79303,1.79287,1.79287,14611597.0
2009-09-10 23:02:00,1.79299,1.79299,1.79287,1.79299,19922536.0
2009-09-10 23:03:00,1.79278,1.79298,1.79278,1.79296,15073490.0
2009-09-10 23:04:00,1.79292,1.79292,1.79266,1.79266,13872291.0
2009-09-10 23:05:00,1.79254,1.79323,1.79254,1.79323,50123900.0
2009-09-10 23:06:00,1.79332,1.79349,1.79332,1.79346,11497706.0
2009-09-10 23:07:00,1.79332,1.79338,1.79326,1.79338,6698241.0
2009-09-10 23:08:00,1.79345,1.79349,1.79335,1.79336,7812071.0
2009-09-10 23:09:00,1.79325,1.79337,1.79318,1.79319,4530115.0
2009-09-10 23:10:00,1.79312,1.79312,1.79262,1.79274,5231207.0
2009-09-10 23:11:00,1.79259,1.7926,1.79241,1.79246,10658651.0
2009-09-10 23:12:00,1.79262,1.79312,1.79262,1.79308,5698448.0
2009-09-10 23:13:00,1.79303,1.79343,1.79278,1.79343,6880548.0
2009-09-10 23:14:00,1.79346,1.79369,1.79328,1.79343,14788035.0
2009-09-10 23:15:00,1.79346,1.79391,1.79346,1.79383,16095524.0
2009-09-10 23:16:00,1.79369,1.79369,1.7934,1.79359,8183779.0
2009-09-10 23:17:00,1.79352,1.79383,1.79316,1.79383,11227165.0
2009-09-10 23:18:00,1.79393,1.79397,1.79388,1.79397,7365090.0
2009-09-10 23:19:00,1.79396,1.7941,1.79396,1.79409,4912595.0
2009-09-10 23:20:00,1.79405,1.79405,1.79354,1.79373,9932030.0
2009-09-10 23:21:00,1.79399,1.79403,1.79377,1.79403,8348514.0
2009-09-10 23:22:00,1.79409,1.79409,1.79375,1.79387,7053871.0
2009-09-10 23:23:00,1.7939,1.79417,1.7939,1.79413,6964703.0
2009-09-10 23:24:00,1.79401,1.79422,1.79401,1.79419,1533064.0
2009-09-10 23:25:00,1.79399,1.79399,1.79354,1.79385,9455317.0
2009-09-10 23:26:00,1.79407,1.79426,1.79407,1.79411,6267034.0
2009-09-10 23:27:00,1.79401,1.79405,1.79363,1.79405,12209327.0
2009-09-10 23:28:00,1.79401,1.79403,1.7939,1.79403,6086515.0
2009-09-10 23:29:00,1.79396,1.79409,1.79361,1.79409,6676529.0
2009-09-10 23:30:00,1.79414,1.79436,1.79414,1.79434,7157509.0
2009-09-10 23:31:00,1.79441,1.7946,1.79427,1.79445,4852400.0
2009-09-10 23:32:00,1.79454,1.7946,1.79438,1.79449,8590882.0
2009-09-10 23:33:00,1.79441,1.79442,1.79395,1.79437,13838128.0
2009-09-10 23:34:00,1.79423,1.79423,1.79402,1.79407,4143456.0
2009-09-10 23:35:00,1.79409,1.79415,1.79394,1.79399,5409881.0
2009-09-10 23:36:00,1.79412,1.79417,1.794,1.794,23124776.0
2009-09-10 23:37:00,1.79398,1.79402,1.79384,1.79384,7077976.0
2009-09-10 23:38:00,1.79391,1.79402,1.79391,1.79395,10654636.0
2009-09-10 23:39:00,1.79391,1.79402,1.79391,1.79402,24527500.0
2009-09-10 23:40:00,1.79415,1.79415,1.79402,1.79407,8891121.0
2009-09-10 23:41:00,1.79406,1.79428,1.79406,1.79407,11957086.0
2009-09-10 23:42:00,1.79406,1.79406,1.79379,1.79379,8994836.0
2009-09-10 23:43:00,1.79374,1.79411,1.79374,1.79401,15783660.0
2009-09-10 23:44:00,1.79417,1.79422,1.79403,1.79403,7301783.0
2009-09-10 23:45:00,1.7939,1.79397,1.79375,1.79397,11036998.0
2009-09-10 23:46:00,1.79407,1.79407,1.79387,1.79407,4249141.0
2009-09-10 23:47:00,1.794,1.79405,1.79378,1.79378,2430421.0
2009-09-10 23:48:00,1.79372,1.79372,1.79353,1.79358,6316476.0
2009-09-10 23:49:00,1.79348,1.79395,1.79348,1.79395,19826768.0
2009-09-10 23:50:00,1.79411,1.79418,1.79411,1.79417,3646361.0
2009-09-10 23:51:00,1.79407,1.79423,1.79378,1.79417,10443739.0
2009-09-10 23:52:00,1.79406,1.79406,1.79369,1.7939,8396522.0
2009-09-10 23:53:00,1.79392,1.79405,1.79365,1.79368,8115071.0
2009-09-10 23:54:00,1.79367,1.79435,1.79367,1.79418,11402024.0
2009-09-10 23:55:00,1.79414,1.79425,1.79408,1.79408,10586325.0
2009-09-10 23:56:00,1.79417,1.79419,1.79397,1.79418,20118563.0
2009-09-10 23:57:00,1.79405,1.79405,1.79393,1.79393,5771997.0
2009-09-10 23:58:00,1.79401,1.79433,1.79401,1.79433,5075678.0
2009-09-10 23:59:00,1.79433,1.79453,1.79433,1.79453,10708616.0
2009-09-11 00:00:00,1.79468,1.79471,1.79441,1.79441,14963645.0
2009-09-11 00:01:00,1.79427,1.79435,1.7941,1.7941,6720077.0
2009-09-11 00:02:00,1.79416,1.79416,1.79395,1.79395,8476850.0
2009-09-11 00:03:00,1.79382,1.79402,1.79382,1.79402,9862140.0
2009-09-11 00:04:00,1.7941,1.7941,1.7939,1.79395,8001191.0
2009-09-11 00:05:00,1.79386,1.79386,1.79363,1.79367,2199652.0
2009-09-11 00:06:00,1.79375,1.79416,1.79375,1.79397,16732875.0
2009-09-11 00:07:00,1.79374,1.79385,1.79359,1.79381,6523407.0
2009-09-11 00:08:00,1.79381,1.79383,1.79342,1.79342,8080553.0
2009-09-11 00:09:00,1.7936,1.79411,1.7936,1.79411,14256806.0
2009-09-11 00:10:00,1.79409,1.79409,1.79353,1.79353,14618966.0
2009-09-11 00:11:00,1.7936,1.79423,1.79353,1.79423,15692401.0
2009-09-11 00:12:00,1.79446,1.79458,1.79418,1.79439,9786110.0
2009-09-11 00:13:00,1.79439,1.79442,1.79427,1.79427,7508189.0
2009-09-11 00:14:00,1.79444,1.7945,1.79438,1.79448,7433018.0
2009-09-11 00:15:00,1.79443,1.7946,1.79443,1.7946,14354785.0
2009-09-11 00:16:00,1.79463,1.7948,1.79463,1.7948,4006851.0
2009-09-11 00:17:00,1.79464,1.79468,1.79458,1.79458,17309034.0
2009-09-11 00:18:00,1.79454,1.79454,1.79446,1.79453,5712030.0
2009-09-11 00:19:00,1.79441,1.79467,1.79441,1.79467,8063904.0
2009-09-11 00:20:00,1.79486,1.79486,1.79468,1.79468,3497462.0
2009-09-11 00:21:00,1.79465,1.79465,1.79442,1.79458,10061590.0
2009-09-11 00:22:00,1.79461,1.79461,1.79428,1.79428,10207687.0
2009-09-11 00:23:00,1.79418,1.79419,1.79401,1.79401,8431799.0
2009-09-11 00:24:00,1.79409,1.79431,1.79409,1.79428,5759469.0
2009-09-11 00:25:00,1.79442,1.79464,1.79442,1.79458,3436958.0
2009-09-11 00:26:00,1.79473,1.79479,1.79468,1.79468,4256828.0
2009-09-11 00:27:00,1.79443,1.79452,1.79425,1.79452,14489210.0
2009-09-11 00:28:00,1.79454,1.79473,1.79454,1.79464,15448416.0
2009-09-11 00:29:00,1.79459,1.79459,1.79432,1.79448,5318468.0
2009-09-11 00:30:00,1.79447,1.79457,1.79441,1.79457,5308271.0
2009-09-11 00:31:00,1.79462,1.7948,1.79444,1.7948,5636192.0
2009-09-11 00:32:00,1.79473,1.79475,1.79456,1.79458,7910528.0
2009-09-11 00:33:00,1.7945,1.79465,1.79444,1.79444,23890470.0
2009-09-11 00:34:00,1.79442,1.79442,1.79404,1.79409,7013175.0
2009-09-11 00:35:00,1.79426,1.79434,1.79426,1.79428,6546681.0
2009-09-11 00:36:00,1.7944,1.79447,1.79427,1.7943,8730651.0
2009-09-11 00:37:00,1.79417,1.79424,1.794,1.79424,6853383.0
2009-09-11 00:38:00,1.79438,1.79457,1.79438,1.79445,19711285.0
2009-09-11 00:39:00,1.79434,1.79434,1.79385,1.79405,19189051.0
2009-09-11 00:40:00,1.79429,1.79463,1.79426,1.79426,5755835.0
2009-09-11 00:41:00,1.79461,1.79461,1.79444,1.79448,7968681.0
2009-09-11 00:42:00,1.79475,1.79488,1.79474,1.7948,5071755.0
2009-09-11 00:43:00,1.7948,1.7948,1.79464,1.79466,8862108.0
2009-09-11 00:44:00,1.79469,1.79475,1.79424,1.79456,4159853.0
2009-09-11 00:45:00,1.79471,1.79489,1.79471,1.79484,5224985.0
2009-09-11 00:46:00,1.79442,1.79459,1.79441,1.79446,7309418.0
2009-09-11 00:47:00,1.79441,1.79465,1.79425,1.79455,3988972.0
2009-09-11 00:48:00,1.79444,1.79444,1.79417,1.79417,2720248.0
2009-09-11 00:49:00,1.79399,1.79399,1.79353,1.79377,6786885.0
2009-09-11 00:50:00,1.79392,1.79395,1.7937,1.7937,10566301.0
2009-09-11 00:51:00,1.79366,1.79427,1.79366,1.79388,12819467.0
2009-09-11 00:52:00,1.794,1.79404,1.79393,1.79393,3701059.0
2009-09-11 00:53:00,1.79401,1.79406,1.7939,1.79391,2902891.0
2009-09-11 00:54:00,1.79403,1.79403,1.79388,1.79395,5258241.0
2009-09-11 00:55:00,1.79387,1.79392,1.79387,1.79391,8115720.0
2009-09-11 00:56:00,1.79394,1.79402,1.79383,1.79402,5247401.0
2009-09-11 00:57:00,1.79404,1.79431,1.79404,1.79431,35197323.0
2009-09-11 00:58:00,1.79441,1.79441,1.79423,1.79423,7288683.0
2009-09-11 00:59:00,1.79413,1.79413,1.79369,1.79369,7930057.0
2009-09-11 01:00:00,1.79362,1.79373,1.79348,1.79373,7541098.0
2009-09-11 01:01:00,1.79373,1.79373,1.79358,1.7937,4236798.0
2009-09-11 01:02:00,1.79366,1.79374,1.79361,1.79366,6239697.0
2009-09-11 01:03:00,1.79366,1.7938,1.79366,1.79375,24114096.0
2009-09-11 01:04:00,1.79377,1.79384,1.79368,1.79384,5718890.0
2009-09-11 01:05:00,1.79383,1.79384,1.79377,1.79378,5395932.0
2009-09-11 01:06:00,1.79382,1.79382,1.79361,1.79361,11511161.0
2009-09-11 01:07:00,1.79371,1.79374,1.79365,1.79365,16996188.0
2009-09-11 01:08:00,1.79363,1.79376,1.79361,1.79376,7400563.0
2009-09-11 01:09:00,1.79363,1.79385,1.79363,1.79385,6175915.0
2009-09-11 01:10:00,1.7939,1.79406,1.7939,1.7939,4289739.0
2009-09-11 01:11:00,1.79393,1.79398,1.79391,1.79398,14271290.0
2009-09-11 01:12:00,1.79401,1.79406,1.79398,1.79398,8923101.0
2009-09-11 01:13:00,1.79416,1.79423,1.79416,1.79417,5627734.0
2009-09-11 01:14:00,1.79407,1.79409,1.79396,1.79403,4688678.0
2009-09-11 01:15:00,1.79415,1.79438,1.79415,1.79434,6212002.0
2009-09-11 01:16:00,1.79434,1.79434,1.7942,1.79426,14668981.0
2009-09-11 01:17:00,1.79397,1.794,1.79371,1.79381,12340165.0
2009-09-11 01:18:00,1.79397,1.79435,1.79397,1.79426,7160854.0
2009-09-11 01:19:00,1.79416,1.79416,1.79389,1.79414,8162928.0
2009-09-11 01:20:00,1.79418,1.79423,1.79369,1.79401,9160372.0
2009-09-11 01:21:00,1.79383,1.79383,1.79359,1.79364,8339983.0
2009-09-11 01:22:00,1.79362,1.79385,1.79362,1.79385,3303850.0
2009-09-11 01:23:00,1.7939,1.7944,1.7939,1.79439,7934745.0
2009-09-11 01:24:00,1.79433,1.79445,1.7943,1.79445,6476435.0
2009-09-11 01:25:00,1.79453,1.79453,1.7943,1.79444,5482940.0
2009-09-11 01:26:00,1.79437,1.79444,1.79432,1.79442,4032274.0
2009-09-11 01:27:00,1.79443,1.79454,1.79428,1.79428,8472900.0
2009-09-11 01:28:00,1.79416,1.79427,1.79412,1.79418,4296466.0
2009-09-11 01:29:00,1.79425,1.79442,1.79423,1.79439,9674789.0
2009-09-11 01:30:00,1.79442,1.79444,1.79436,1.79444,9205283.0
2009-09-11 01:31:00,1.79448,1.79464,1.79448,1.79461,11328490.0
2009-09-11 01:32:00,1.79447,1.79447,1.79415,1.79425,10460627.0
2009-09-11 01:33:00,1.79423,1.79423,1.79414,1.79416,7711153.0
2009-09-11 01:34:00,1.79415,1.79423,1.79409,1.79409,7424353.0
2009-09-11 01:35:00,1.79415,1.79415,1.79405,1.79405,30588225.0
2009-09-11 01:36:00,1.79408,1.79413,1.79405,1.79412,7246434.0
2009-09-11 01:37:00,1.79414,1.79441,1.79414,1.79441,25082750.0
2009-09-11 01:38:00,1.79453,1.79482,1.79453,1.79466,11584016.0
2009-09-11 01:39:00,1.79476,1.79476,1.79455,1.79466,8210257.0
2009-09-11 01:40:00,1.79476,1.79479,1.79473,1.79476,3991021.0
2009-09-11 01:41:00,1.79472,1.79479,1.79472,1.79479,8935234.0
2009-09-11 01:42:00,1.79482,1.79494,1.79469,1.79469,5362610.0
2009-09-11 01:43:00,1.79474,1.79474,1.79461,1.79461,5469512.0
2009-09-11 01:44:00,1.7946,1.7946,1.79451,1.79455,8802414.0
2009-09-11 01:45:00,1.79457,1.79457,1.79435,1.79444,7626724.0
2009-09-11 01:46:00,1.79435,1.79439,1.79419,1.79439,5422882.0
2009-09-11 01:47:00,1.79453,1.7947,1.79453,1.79466,11089662.0
2009-09-11 01:48:00,1.79464,1.79469,1.79457,1.79457,4037589.0
2009-09-11 01:49:00,1.79443,1.79464,1.79443,1.79461,11469398.0
2009-09-11 01:50:00,1.79459,1.79464,1.79446,1.79446,18167166.0
2009-09-11 01:51:00,1.79441,1.79441,1.79427,1.79427,18075760.0
2009-09-11 01:52:00,1.7941,1.7942,1.79399,1.7942,7118317.0
2009-09-11 01:53:00,1.79418,1.79418,1.79392,1.79416,8065776.0
2009-09-11 01:54:00,1.79412,1.79438,1.79387,1.79438,3154544.0
2009-09-11 01:55:00,1.79455,1.79474,1.79455,1.79468,4510071.0
2009-09-11 01:56:00,1.79465,1.79468,1.79456,1.79458,6296971.0
2009-09-11 01:57:00,1.79473,1.79485,1.79472,1.79485,9823932.0
2009-09-11 01:58:00,1.7948,1.7948,1.7944,1.7947,8268685.0
2009-09-11 01:59:00,1.79461,1.79461,1.79446,1.79448,13484163.0
2009-09-11 02:00:00,1.79453,1.79453,1.79422,1.79422,11513379.0
2009-09-11 02:01:00,1.79429,1.7943,1.79413,1.79413,3419096.0
2009-09-11 02:02:00,1.79414,1.79414,1.79374,1.79396,9546388.0
2009-09-11 02:03:00,1.79394,1.79394,1.79365,1.7937,27773355.0
2009-09-11 02:04:00,1.79376,1.79376,1.79357,1.79357,14765565.0
2009-09-11 02:05:00,1.79355,1.79355,1.79317,1.79353,14376831.0
2009-09-11 02:06:00,1.79368,1.79382,1.79368,1.79373,7587746.0
2009-09-11 02:07:00,1.79358,1.79381,1.79354,1.79354,3209850.0
2009-09-11 02:08:00,1.79358,1.79376,1.79353,1.79353,5887046.0
2009-09-11 02:09:00,1.79343,1.79352,1.79341,1.79343,5067537.0
2009-09-11 02:10:00,1.79355,1.79364,1.79346,1.79346,17773797.0
2009-09-11 02:11:00,1.79344,1.79344,1.79326,1.79326,8693055.0
2009-09-11 02:12:00,1.7934,1.79346,1.79337,1.79346,11003588.0
2009-09-11 02:13:00,1.79343,1.79343,1.79314,1.79318,5193660.0
2009-09-11 02:14:00,1.79313,1.79327,1.79297,1.79327,3968316.0
2009-09-11 02:15:00,1.79329,1.79336,1.79326,1.79336,6701577.0
2009-09-11 02:16:00,1.79331,1.79336,1.79306,1.79329,4540121.0
2009-09-11 02:17:00,1.79322,1.79331,1.79307,1.79331,6974582.0
2009-09-11 02:18:00,1.79318,1.79337,1.79276,1.79333,8862024.0
2009-09-11 02:19:00,1.79318,1.79327,1.79306,1.79327,4771543.0
2009-09-11 02:20:00,1.79295,1.79349,1.79295,1.79331,6276232.0
2009-09-11 02:21:00,1.79337,1.79349,1.79336,1.79348,14047104.0
2009-09-11 02:22:00,1.79355,1.7937,1.79354,1.7937,12634653.0
2009-09-11 02:23:00,1.79377,1.79387,1.79372,1.79387,4605397.0
2009-09-11 02:24:00,1.79377,1.79402,1.79377,1.79402,9108838.0
2009-09-11 02:25:00,1.79409,1.79427,1.79368,1.79427,14169935.0
2009-09-11 02:26:00,1.79426,1.79439,1.79426,1.79435,4661175.0
2009-09-11 02:27:00,1.79447,1.7946,1.79444,1.7946,10208899.0
2009-09-11 02:28:00,1.79467,1.79485,1.79464,1.79485,6342042.0
2009-09-11 02:29:00,1.7947,1.79498,1.7947,1.79484,7264953.0
2009-09-11 02:30:00,1.79467,1.79467,1.79406,1.79406,8920922.0
2009-09-11 02:31:00,1.7944,1.79462,1.7944,1.79458,6371868.0
2009-09-11 02:32:00,1.79458,1.79468,1.79455,1.7946,21408789.0
2009-09-11 02:33:00,1.79464,1.79464,1.79451,1.79451,27068461.0
2009-09-11 02:34:00,1.79453,1.7946,1.7945,1.79455,4117960.0
2009-09-11 02:35:00,1.79457,1.7946,1.79445,1.79459,9070706.0
2009-09-11 02:36:00,1.79455,1.79479,1.79455,1.79475,13932472.0
2009-09-11 02:37:00,1.79436,1.79483,1.79436,1.7947,14133576.0
2009-09-11 02:38:00,1.79461,1.79465,1.79428,1.7945,18492762.0
2009-09-11 02:39:00,1.79455,1.79455,1.79309,1.79423,6719092.0
2009-09-11 02:40:00,1.79392,1.79452,1.79392,1.79419,16289826.0
2009-09-11 02:41:00,1.79461,1.7947,1.7945,1.79466,4086426.0
2009-09-11 02:42:00,1.79477,1.79489,1.79471,1.79489,7553946.0
2009-09-11 02:43:00,1.79493,1.7951,1.79473,1.79502,17071251.0
2009-09-11 02:44:00,1.79498,1.795,1.7948,1.79494,9703845.0
2009-09-11 02:45:00,1.79508,1.79515,1.79505,1.79515,6257429.0
2009-09-11 02:46:00,1.79516,1.79517,1.79491,1.79517,6136363.0
2009-09-11 02:47:00,1.79516,1.79516,1.7949,1.7949,3811651.0
2009-09-11 02:48:00,1.7949,1.79495,1.79482,1.79491,7664315.0
2009-09-11 02:49:00,1.79443,1.79443,1.79433,1.79438,6368352.0
2009-09-11 02:50:00,1.79478,1.79505,1.79478,1.79505,4640133.0
2009-09-11 02:51:00,1.79505,1.79505,1.79491,1.79491,18582946.0
2009-09-11 02:52:00,1.79487,1.79488,1.79486,1.79488,4691810.0
2009-09-11 02:53:00,1.79488,1.79488,1.79475,1.79481,5889612.0
2009-09-11 02:54:00,1.79478,1.79478,1.79453,1.79453,7565283.0
2009-09-11 02:55:00,1.79446,1.79449,1.79426,1.79437,8917162.0
2009-09-11 02:56:00,1.79398,1.79432,1.79379,1.79432,4159851.0
2009-09-11 02:57:00,1.79431,1.79453,1.79431,1.79448,10430499.0
2009-09-11 02:58:00,1.7945,1.7945,1.79434,1.79449,3103026.0
2009-09-11 02:59:00,1.79456,1.79477,1.79456,1.79477,5664976.0
2009-09-11 03:00:00,1.79481,1.79499,1.79481,1.79482,7158171.0
2009-09-11 03:01:00,1.79475,1.79475,1.79429,1.79434,8837272.0
2009-09-11 03:02:00,1.79446,1.79454,1.79383,1.79383,18514644.0
2009-09-11 03:03:00,1.79422,1.79429,1.79403,1.79419,8700720.0
2009-09-11 03:04:00,1.79431,1.79446,1.79431,1.79442,2783931.0
2009-09-11 03:05:00,1.79443,1.79445,1.79436,1.79444,7477674.0
2009-09-11 03:06:00,1.79426,1.79441,1.7942,1.79441,11368952.0
2009-09-11 03:07:00,1.79445,1.79472,1.79445,1.79465,12258494.0
2009-09-11 03:08:00,1.79467,1.79467,1.79455,1.79458,5578874.0
2009-09-11 03:09:00,1.79437,1.79461,1.79437,1.79449,5987169.0
2009-09-11 03:10:00,1.79459,1.79459,1.79435,1.79435,17655008.0
2009-09-11 03:11:00,1.79414,1.79428,1.7939,1.79428,8360485.0
2009-09-11 03:12:00,1.79414,1.79443,1.79414,1.7944,26482080.0
2009-09-11 03:13:00,1.79461,1.79474,1.79425,1.79461,9170573.0
2009-09-11 03:14:00,1.79457,1.79469,1.79457,1.79469,8596410.0
2009-09-11 03:15:00,1.79482,1.79499,1.79482,1.79499,4489594.0
2009-09-11 03:16:00,1.79501,1.79507,1.79493,1.79493,7625135.0
2009-09-11 03:17:00,1.79488,1.79495,1.79488,1.79492,13268779.0
2009-09-11 03:18:00,1.79489,1.79492,1.79485,1.79492,13853353.0
2009-09-11 03:19:00,1.79476,1.79483,1.7947,1.79483,42217248.0
2009-09-11 03:20:00,1.79487,1.79502,1.79481,1.79501,4862837.0
2009-09-11 03:21:00,1.79495,1.79495,1.79479,1.79485,27565844.0
2009-09-11 03:22:00,1.79478,1.79478,1.79452,1.79461,5505520.0
2009-09-11 03:23:00,1.79473,1.79479,1.79466,1.79479,8215471.0
2009-09-11 03:24:00,1.79491,1.79503,1.79475,1.79475,11869969.0
2009-09-11 03:25:00,1.79487,1.79488,1.79478,1.7948,10470024.0
2009-09-11 03:26:00,1.79472,1.79482,1.79471,1.79476,8097527.0
2009-09-11 03:27:00,1.79479,1.79493,1.79474,1.79474,5344997.0
2009-09-11 03:28:00,1.79465,1.79487,1.79465,1.79483,25017526.0
2009-09-11 03:29:00,1.79495,1.79509,1.79491,1.795,11246641.0
2009-09-11 03:30:00,1.79493,1.79493,1.79479,1.79484,11046718.0
2009-09-11 03:31:00,1.7948,1.79501,1.79456,1.79501,7600606.0
2009-09-11 03:32:00,1.79506,1.79521,1.79499,1.79519,3103305.0
2009-09-11 03:33:00,1.79524,1.7953,1.79516,1.7953,7722225.0
2009-09-11 03:34:00,1.79532,1.79544,1.79532,1.79542,7529302.0
2009-09-11 03:35:00,1.79535,1.79535,1.79498,1.79521,7022303.0
2009-09-11 03:36:00,1.79532,1.79532,1.79509,1.79527,4232207.0
2009-09-11 03:37:00,1.79525,1.79539,1.79516,1.79531,11229753.0
2009-09-11 03:38:00,1.79535,1.79538,1.79529,1.79529,12226383.0
2009-09-11 03:39:00,1.79525,1.79529,1.79519,1.79519,12420748.0
2009-09-11 03:40:00,1.7952,1.7953,1.79515,1.79515,15675354.0
2009-09-11 03:41:00,1.79511,1.79519,1.79489,1.79516,11702028.0
2009-09-11 03:42:00,1.7952,1.79536,1.7952,1.79532,3857870.0
2009-09-11 03:43:00,1.79533,1.79538,1.79527,1.79528,11469235.0
2009-09-11 03:44:00,1.79533,1.79535,1.79499,1.79534,2724137.0
2009-09-11 03:45:00,1.7952,1.79527,1.79517,1.79522,70007309.0
2009-09-11 03:46:00,1.79543,1.79547,1.79536,1.79547,9515507.0
2009-09-11 03:47:00,1.79539,1.79543,1.79535,1.79535,6375870.0
2009-09-11 03:48:00,1.79537,1.79546,1.79525,1.79525,9969237.0
2009-09-11 03:49:00,1.79531,1.79543,1.7952,1.79522,21015414.0
2009-09-11 03:50:00,1.79533,1.79533,1.79511,1.79511,42835608.0
2009-09-11 03:51:00,1.79521,1.79535,1.79516,1.79516,7268383.0
2009-09-11 03:52:00,1.79523,1.79526,1.79513,1.79526,8747371.0
2009-09-11 03:53:00,1.79529,1.79537,1.7951,1.79525,2766208.0
2009-09-11 03:54:00,1.79505,1.79511,1.79496,1.79496,3952048.0
2009-09-11 03:55:00,1.79494,1.7952,1.79489,1.7952,14478923.0
2009-09-11 03:56:00,1.79522,1.79534,1.79522,1.79534,13470234.0
2009-09-11 03:57:00,1.79539,1.79581,1.79539,1.79581,9358815.0
2009-09-11 03:58:00,1.79577,1.79589,1.79569,1.79569,3790539.0
2009-09-11 03:59:00,1.79565,1.79565,1.79533,1.79533,6378700.0
2009-09-11 04:00:00,1.79548,1.79574,1.79548,1.79574,8061473.0
2009-09-11 04:01:00,1.79589,1.79599,1.79578,1.79578,5668635.0
2009-09-11 04:02:00,1.79581,1.79591,1.79566,1.7957,2904846.0
2009-09-11 04:03:00,1.79564,1.79584,1.79564,1.79573,10277792.0
2009-09-11 04:04:00,1.7958,1.796,1.7958,1.796,6829851.0
2009-09-11 04:05:00,1.79606,1.79618,1.79601,1.79618,5603019.0
2009-09-11 04:06:00,1.79619,1.79639,1.79619,1.79639,4461870.0
2009-09-11 04:07:00,1.79635,1.79635,1.79608,1.79619,4804686.0
2009-09-11 04:08:00,1.79612,1.79645,1.79612,1.79645,5839091.0
2009-09-11 04:09:00,1.79634,1.79674,1.79634,1.79674,9712815.0
2009-09-11 04:10:00,1.79689,1.79707,1.79689,1.79707,19465515.0
2009-09-11 04:11:00,1.79707,1.79721,1.79696,1.79715,3165986.0
2009-09-11 04:12:00,1.79715,1.79735,1.79715,1.79735,4599250.0
2009-09-11 04:13:00,1.79736,1.79742,1.79718,1.7973,7068169.0
2009-09-11 04:14:00,1.79711,1.79711,1.79664,1.79689,4540892.0
2009-09-11 04:15:00,1.79693,1.79694,1.79685,1.79691,22556099.0
2009-09-11 04:16:00,1.79681,1.79692,1.79681,1.79691,3736617.0
2009-09-11 04:17:00,1.79693,1.79737,1.79693,1.79737,11553345.0
2009-09-11 04:18:00,1.79743,1.79757,1.79737,1.79742,14021989.0
2009-09-11 04:19:00,1.79732,1.79732,1.79703,1.79704,5444537.0
2009-09-11 04:20:00,1.79702,1.79703,1.79692,1.79703,7444635.0
2009-09-11 04:21:00,1.79711,1.79711,1.79683,1.7971,1960204.0
2009-09-11 04:22:00,1.79716,1.79723,1.79715,1.79722,6292590.0
2009-09-11 04:23:00,1.79715,1.79715,1.79703,1.79705,9249328.0
2009-09-11 04:24:00,1.79706,1.79711,1.79696,1.79711,6707195.0
2009-09-11 04:25:00,1.79705,1.79711,1.79667,1.79689,7265917.0
2009-09-11 04:26:00,1.79684,1.79684,1.79654,1.79654,12722399.0
2009-09-11 04:27:00,1.79652,1.79666,1.79637,1.79637,10120340.0
2009-09-11 04:28:00,1.79641,1.79644,1.79621,1.79621,3277628.0
2009-09-11 04:29:00,1.79624,1.79643,1.79624,1.79643,10009824.0
2009-09-11 04:30:00,1.7965,1.79665,1.79624,1.79665,8672517.0
2009-09-11 04:31:00,1.79655,1.79665,1.79651,1.79665,3663205.0
2009-09-11 04:32:00,1.79678,1.79691,1.79678,1.79691,10437351.0
2009-09-11 04:33:00,1.79701,1.79701,1.7966,1.79663,8512908.0
2009-09-11 04:34:00,1.79656,1.79657,1.79644,1.79647,3966867.0
2009-09-11 04:35:00,1.79643,1.79643,1.79632,1.79633,8290073.0
2009-09-11 04:36:00,1.79616,1.79616,1.79577,1.79577,10957453.0
2009-09-11 04:37:00,1.79601,1.79612,1.79461,1.79608,6879863.0
2009-09-11 04:38:00,1.79614,1.79625,1.79611,1.79611,3056925.0
2009-09-11 04:39:00,1.79609,1.7962,1.79609,1.7961,10814533.0
2009-09-11 04:40:00,1.79621,1.79659,1.79612,1.79659,4933347.0
2009-09-11 04:41:00,1.79663,1.79663,1.79639,1.7965,5153372.0
2009-09-11 04:42:00,1.79641,1.79665,1.79641,1.79664,3625365.0
2009-09-11 04:43:00,1.79667,1.79705,1.79667,1.79705,3312628.0
2009-09-11 04:44:00,1.79706,1.79722,1.79706,1.79722,7147095.0
2009-09-11 04:45:00,1.79721,1.79735,1.7968,1.79735,6879234.0
2009-09-11 04:46:00,1.79729,1.79764,1.79729,1.79757,14224880.0
2009-09-11 04:47:00,1.79729,1.79732,1.79708,1.79715,9100017.0
2009-09-11 04:48:00,1.79718,1.79732,1.79714,1.79726,13086773.0
2009-09-11 04:49:00,1.79738,1.79738,1.79718,1.79727,10482876.0
2009-09-11 04:50:00,1.79732,1.79732,1.79721,1.79723,10849678.0
2009-09-11 04:51:00,1.79724,1.79726,1.79709,1.79714,8533443.0
2009-09-11 04:52:00,1.79712,1.79729,1.79708,1.79716,7857108.0
2009-09-11 04:53:00,1.79717,1.79723,1.79578,1.79718,5454798.0
2009-09-11 04:54:00,1.7972,1.79737,1.7972,1.79737,4824109.0
2009-09-11 04:55:00,1.79737,1.79739,1.79727,1.79727,12231831.0
2009-09-11 04:56:00,1.79716,1.79721,1.79702,1.79715,6709102.0
2009-09-11 04:57:00,1.7972,1.79737,1.7972,1.79737,13912868.0
2009-09-11 04:58:00,1.79737,1.79737,1.79712,1.79714,12190023.0
2009-09-11 04:59:00,1.79703,1.7972,1.79703,1.79716,12123610.0
2009-09-11 05:00:00,1.79724,1.79735,1.79718,1.79724,6874835.0
2009-09-11 05:01:00,1.79712,1.79734,1.79696,1.79734,27740610.0
2009-09-11 05:02:00,1.7974,1.79775,1.7974,1.79775,8041852.0
2009-09-11 05:03:00,1.7978,1.7978,1.79728,1.79741,4773049.0
2009-09-11 05:04:00,1.79746,1.79755,1.79737,1.79746,8912527.0
2009-09-11 05:05:00,1.79729,1.79742,1.79719,1.79719,4599438.0
2009-09-11 05:06:00,1.79713,1.79717,1.79702,1.79702,10127829.0
2009-09-11 05:07:00,1.79696,1.79703,1.79685,1.79703,14239862.0
2009-09-11 05:08:00,1.797,1.79714,1.797,1.79705,49579000.0
2009-09-11 05:09:00,1.79702,1.79712,1.79694,1.79694,22022157.0
2009-09-11 05:10:00,1.79689,1.79695,1.79686,1.79687,16956060.0
2009-09-11 05:11:00,1.79672,1.79684,1.79672,1.79676,3021107.0
2009-09-11 05:12:00,1.79676,1.79686,1.79665,1.79679,18263506.0
2009-09-11 05:13:00,1.79673,1.79696,1.7967,1.7967,5895663.0
2009-09-11 05:14:00,1.79669,1.79679,1.79667,1.79679,15737244.0
2009-09-11 05:15:00,1.79681,1.79681,1.79675,1.79675,7872936.0
2009-09-11 05:16:00,1.79663,1.79673,1.79646,1.79653,3383892.0
2009-09-11 05:17:00,1.79672,1.79682,1.79672,1.79681,4645400.0
2009-09-11 05:18:00,1.79686,1.79697,1.79676,1.79676,10219950.0
2009-09-11 05:19:00,1.79671,1.79673,1.79653,1.79673,6365762.0
2009-09-11 05:20:00,1.7968,1.79707,1.7968,1.79693,16422318.0
2009-09-11 05:21:00,1.79693,1.79702,1.79693,1.79695,9214744.0
2009-09-11 05:22:00,1.79688,1.79688,1.79659,1.79659,5212518.0
2009-09-11 05:23:00,1.79654,1.79663,1.79646,1.79663,8369374.0
2009-09-11 05:24:00,1.7966,1.79664,1.79652,1.79652,4407711.0
2009-09-11 05:25:00,1.79658,1.79666,1.79646,1.79646,4912995.0
2009-09-11 05:26:00,1.79647,1.79651,1.79636,1.79651,7218124.0
2009-09-11 05:27:00,1.79647,1.79651,1.7963,1.79636,14596247.0
2009-09-11 05:28:00,1.79629,1.79629,1.79602,1.79602,4200004.0
2009-09-11 05:29:00,1.79593,1.79597,1.79572,1.79572,11596229.0
2009-09-11 05:30:00,1.79586,1.79607,1.79586,1.796,11641872.0
2009-09-11 05:31:00,1.79594,1.79597,1.79585,1.79592,4894946.0
2009-09-11 05:32:00,1.79599,1.79609,1.79596,1.796,12104711.0
2009-09-11 05:33:00,1.79621,1.79631,1.79621,1.79626,8318300.0
2009-09-11 05:34:00,1.79624,1.79639,1.79624,1.79639,43648878.0
2009-09-11 05:35:00,1.7964,1.79657,1.7964,1.79644,7111112.0
2009-09-11 05:36:00,1.79645,1.79658,1.79638,1.79658,6493641.0
2009-09-11 05:37:00,1.79661,1.79683,1.79658,1.79658,17762775.0
2009-09-11 05:38:00,1.79667,1.79674,1.79655,1.79673,6685760.0
2009-09-11 05:39:00,1.79672,1.79676,1.79666,1.79667,4953940.0
2009-09-11 05:40:00,1.7966,1.79673,1.79655,1.79673,9169017.0
2009-09-11 05:41:00,1.7967,1.7967,1.79658,1.79658,2738807.0
2009-09-11 05:42:00,1.79643,1.79648,1.79633,1.79633,17180550.0
2009-09-11 05:43:00,1.79637,1.79637,1.79613,1.79624,6837029.0
2009-09-11 05:44:00,1.79628,1.79639,1.79628,1.79638,12921694.0
2009-09-11 05:45:00,1.79636,1.7964,1.79631,1.79631,4910582.0
2009-09-11 05:46:00,1.79623,1.79623,1.7959,1.7959,2496468.0
2009-09-11 05:47:00,1.79588,1.79588,1.79561,1.79586,78671252.0
2009-09-11 05:48:00,1.79594,1.79601,1.7957,1.79601,16100900.0
2009-09-11 05:49:00,1.796,1.796,1.79574,1.79587,5096085.0
2009-09-11 05:50:00,1.79584,1.7959,1.79582,1.7959,30589020.0
2009-09-11 05:51:00,1.79592,1.79604,1.79589,1.79589,6475465.0
2009-09-11 05:52:00,1.79582,1.79584,1.79558,1.79584,4493606.0
2009-09-11 05:53:00,1.79581,1.79604,1.79551,1.79604,13086400.0
2009-09-11 05:54:00,1.79603,1.79628,1.79603,1.79628,4898461.0
2009-09-11 05:55:00,1.79629,1.79635,1.79624,1.79635,1665788.0
2009-09-11 05:56:00,1.79633,1.79652,1.79633,1.79652,5473276.0
2009-09-11 05:57:00,1.79658,1.7966,1.79643,1.79647,8889499.0
2009-09-11 05:58:00,1.79642,1.79642,1.796,1.79623,5905793.0
2009-09-11 05:59:00,1.79635,1.79647,1.79632,1.79647,7435569.0
2009-09-11 06:00:00,1.79643,1.79643,1.79624,1.79636,7451447.0
2009-09-11 06:01:00,1.79634,1.79645,1.79624,1.79624,12742543.0
2009-09-11 06:02:00,1.79621,1.79632,1.7961,1.79632,8616968.0
2009-09-11 06:03:00,1.79633,1.79633,1.79615,1.79631,1953812.0
2009-09-11 06:04:00,1.7963,1.7963,1.79613,1.79615,11479613.0
2009-09-11 06:05:00,1.79614,1.79616,1.79605,1.79605,6197918.0
2009-09-11 06:06:00,1.79604,1.7961,1.79596,1.79596,19428434.0
2009-09-11 06:07:00,1.79579,1.796,1.79579,1.79588,12054391.0
2009-09-11 06:08:00,1.79598,1.79615,1.79598,1.79604,58650615.0
2009-09-11 06:09:00,1.79599,1.79602,1.79596,1.79602,56265840.0
2009-09-11 06:10:00,1.79605,1.79621,1.79605,1.79621,21303972.0
2009-09-11 06:11:00,1.79632,1.79647,1.79627,1.79647,4685906.0
2009-09-11 06:12:00,1.79649,1.79649,1.79627,1.79627,11219907.0
2009-09-11 06:13:00,1.79623,1.79627,1.79612,1.79616,5631732.0
2009-09-11 06:14:00,1.79603,1.79614,1.79582,1.79614,6029184.0
2009-09-11 06:15:00,1.79624,1.79641,1.79624,1.79634,3234924.0
2009-09-11 06:16:00,1.79622,1.79622,1.79602,1.79604,35907534.0
2009-09-11 06:17:00,1.79603,1.79619,1.79603,1.79615,5283250.0
2009-09-11 06:18:00,1.79618,1.79618,1.79603,1.79603,4828689.0
2009-09-11 06:19:00,1.79601,1.79605,1.79597,1.79597,6414614.0
2009-09-11 06:20:00,1.79585,1.79604,1.79585,1.79589,5356521.0
2009-09-11 06:21:00,1.79587,1.79587,1.79566,1.79572,3611552.0
2009-09-11 06:22:00,1.79581,1.79581,1.79543,1.79572,9213984.0
2009-09-11 06:23:00,1.79584,1.79597,1.79569,1.79597,12281527.0
2009-09-11 06:24:00,1.79599,1.79611,1.79595,1.79595,33376290.0
2009-09-11 06:25:00,1.79591,1.79591,1.79574,1.79591,6871240.0
2009-09-11 06:26:00,1.79592,1.79596,1.79578,1.79589,4587961.0
2009-09-11 06:27:00,1.79579,1.79579,1.7956,1.7957,12246615.0
2009-09-11 06:28:00,1.79567,1.79571,1.79551,1.79571,10236687.0
2009-09-11 06:29:00,1.79576,1.79601,1.79576,1.79593,3820083.0
2009-09-11 06:30:00,1.79595,1.79618,1.7946,1.79618,16793599.0
2009-09-11 06:31:00,1.79624,1.79632,1.79609,1.79626,11210234.0
2009-09-11 06:32:00,1.79632,1.79645,1.79632,1.79645,19799703.0
2009-09-11 06:33:00,1.79645,1.79664,1.79645,1.79664,5349051.0
2009-09-11 06:34:00,1.79665,1.79665,1.79642,1.79648,9862179.0
2009-09-11 06:35:00,1.79643,1.79647,1.79492,1.79647,3633905.0
2009-09-11 06:36:00,1.79645,1.79663,1.79629,1.79663,4708361.0
2009-09-11 06:37:00,1.79668,1.79668,1.79623,1.79661,4521416.0
2009-09-11 06:38:00,1.79672,1.79678,1.79663,1.79673,10475801.0
2009-09-11 06:39:00,1.7966,1.7966,1.7963,1.79653,10067532.0
2009-09-11 06:40:00,1.7964,1.7964,1.79622,1.7963,22983168.0
2009-09-11 06:41:00,1.79623,1.79623,1.79611,1.79611,8397429.0
2009-09-11 06:42:00,1.79615,1.7962,1.79579,1.79599,11592839.0
2009-09-11 06:43:00,1.7959,1.79596,1.79566,1.79596,8067013.0
2009-09-11 06:44:00,1.79583,1.79612,1.79583,1.79612,4665630.0
2009-09-11 06:45:00,1.79608,1.79628,1.79589,1.79628,4745053.0
2009-09-11 06:46:00,1.79624,1.79642,1.79617,1.79642,15808233.0
2009-09-11 06:47:00,1.79642,1.79664,1.79641,1.79655,25503216.0
2009-09-11 06:48:00,1.79647,1.79654,1.79642,1.79651,12632733.0
2009-09-11 06:49:00,1.79648,1.79652,1.79636,1.79636,25575186.0
2009-09-11 06:50:00,1.79622,1.79622,1.79597,1.79612,2400714.0
2009-09-11 06:51:00,1.79609,1.79638,1.79609,1.79638,7393228.0
2009-09-11 06:52:00,1.79632,1.79632,1.79605,1.79605,12211181.0
2009-09-11 06:53:00,1.79599,1.79599,1.79582,1.79586,8580584.0
2009-09-11 06:54:00,1.79587,1.79634,1.79587,1.79634,27032184.0
2009-09-11 06:55:00,1.79641,1.79655,1.79641,1.79648,8185284.0
2009-09-11 06:56:00,1.79646,1.79649,1.79635,1.79649,3838982.0
2009-09-11 06:57:00,1.79642,1.79662,1.79616,1.79651,18228572.0
2009-09-11 06:58:00,1.79652,1.79652,1.79632,1.79635,3667326.0
2009-09-11 06:59:00,1.7963,1.7963,1.79623,1.79624,16291395.0
2009-09-11 07:00:00,1.79627,1.79639,1.79621,1.79639,4400213.0
2009-09-11 07:01:00,1.79648,1.79657,1.79648,1.7965,6082177.0
2009-09-11 07:02:00,1.79661,1.79661,1.79652,1.79652,11847442.0
2009-09-11 07:03:00,1.79643,1.79666,1.79643,1.79666,14613406.0
2009-09-11 07:04:00,1.79666,1.79735,1.79665,1.79735,35113960.0
2009-09-11 07:05:00,1.79743,1.79758,1.79743,1.79745,4847616.0
2009-09-11 07:06:00,1.79763,1.79804,1.79763,1.79804,3791861.0
2009-09-11 07:07:00,1.79807,1.79818,1.79797,1.79798,2630398.0
2009-09-11 07:08:00,1.79793,1.79804,1.79785,1.79797,18465268.0
2009-09-11 07:09:00,1.7979,1.7979,1.7975,1.7975,9741606.0
2009-09-11 07:10:00,1.79754,1.79766,1.79752,1.79754,5359077.0
2009-09-11 07:11:00,1.79752,1.79754,1.79739,1.7975,6253049.0
2009-09-11 07:12:00,1.79764,1.79786,1.79764,1.7978,4115373.0
2009-09-11 07:13:00,1.79776,1.79776,1.79768,1.79768,12592608.0
2009-09-11 07:14:00,1.79773,1.79788,1.79752,1.79788,12649857.0
2009-09-11 07:15:00,1.79786,1.79787,1.7976,1.7976,20241430.0
2009-09-11 07:16:00,1.79759,1.79777,1.79749,1.79749,12362514.0
2009-09-11 07:17:00,1.79749,1.79763,1.79731,1.79763,4706555.0
2009-09-11 07:18:00,1.79781,1.79795,1.79781,1.79793,16482591.0
2009-09-11 07:19:00,1.79792,1.79792,1.79775,1.79777,12300896.0
2009-09-11 07:20:00,1.79777,1.79787,1.79768,1.79779,4818198.0
2009-09-11 07:21:00,1.79785,1.79785,1.7978,1.79781,3150539.0
2009-09-11 07:22:00,1.79739,1.79786,1.79739,1.79781,3471986.0
2009-09-11 07:23:00,1.79783,1.79858,1.79783,1.79858,10873716.0
2009-09-11 07:24:00,1.79861,1.79875,1.79854,1.79875,7858877.0
2009-09-11 07:25:00,1.79881,1.79899,1.79876,1.79876,17013236.0
2009-09-11 07:26:00,1.79871,1.79871,1.7984,1.79849,6352694.0
2009-09-11 07:27:00,1.79845,1.79845,1.79826,1.79842,18576340.0
2009-09-11 07:28:00,1.79834,1.79834,1.79814,1.7983,5612326.0
2009-09-11 07:29:00,1.79831,1.79837,1.79816,1.79816,7917812.0
2009-09-11 07:30:00,1.79809,1.79809,1.798,1.798,30335550.0
2009-09-11 07:31:00,1.79795,1.79803,1.79794,1.79803,7390068.0
2009-09-11 07:32:00,1.79801,1.79801,1.79774,1.79774,5326986.0
2009-09-11 07:33:00,1.79766,1.79766,1.79753,1.79753,36784944.0
2009-09-11 07:34:00,1.79748,1.79748,1.79729,1.7973,17475614.0
2009-09-11 07:35:00,1.79727,1.79727,1.79707,1.79712,4433215.0
2009-09-11 07:36:00,1.79705,1.7972,1.79695,1.7972,3391069.0
2009-09-11 07:37:00,1.79721,1.7974,1.79685,1.7974,2240071.0
2009-09-11 07:38:00,1.79742,1.79755,1.79742,1.79752,4197164.0
2009-09-11 07:39:00,1.79766,1.79769,1.7975,1.79769,3921956.0
2009-09-11 07:40:00,1.79756,1.79765,1.79599,1.79599,5669810.0
2009-09-11 07:41:00,1.79752,1.79783,1.79752,1.79783,4760531.0
2009-09-11 07:42:00,1.79793,1.79793,1.79777,1.79781,5507409.0
2009-09-11 07:43:00,1.7977,1.79775,1.79761,1.79761,70202740.0
2009-09-11 07:44:00,1.7976,1.7976,1.79744,1.79746,7354292.0
2009-09-11 07:45:00,1.79749,1.79769,1.79749,1.79769,10181207.0
2009-09-11 07:46:00,1.79769,1.79787,1.79769,1.79787,15490160.0
2009-09-11 07:47:00,1.79788,1.79816,1.79788,1.79816,10833471.0
2009-09-11 07:48:00,1.79819,1.79847,1.79819,1.79847,6601772.0
2009-09-11 07:49:00,1.79856,1.79861,1.79848,1.79857,4776331.0
2009-09-11 07:50:00,1.79858,1.79873,1.79858,1.79869,5816899.0
2009-09-11 07:51:00,1.79855,1.79855,1.7982,1.79825,6263449.0
2009-09-11 07:52:00,1.79821,1.79822,1.79791,1.79808,9363663.0
2009-09-11 07:53:00,1.79803,1.79803,1.79778,1.79788,17454251.0
2009-09-11 07:54:00,1.79793,1.79815,1.79764,1.79809,9552932.0
2009-09-11 07:55:00,1.79813,1.79826,1.79813,1.79819,2394427.0
2009-09-11 07:56:00,1.79825,1.79825,1.79819,1.79821,84985803.0
2009-09-11 07:57:00,1.79823,1.79828,1.79813,1.79825,8580436.0
2009-09-11 07:58:00,1.79833,1.7987,1.79831,1.79867,9780625.0
2009-09-11 07:59:00,1.79865,1.79872,1.79856,1.7987,4475578.0
2009-09-11 08:00:00,1.7988,1.79892,1.79869,1.79881,9637906.0
2009-09-11 08:01:00,1.79884,1.799,1.79881,1.79881,35959105.0
2009-09-11 08:02:00,1.79872,1.79873,1.79862,1.79865,7745135.0
2009-09-11 08:03:00,1.79851,1.79851,1.79832,1.79849,42983556.0
2009-09-11 08:04:00,1.79839,1.79882,1.79839,1.7987,7441037.0
2009-09-11 08:05:00,1.79881,1.79926,1.79881,1.79922,5741146.0
2009-09-11 08:06:00,1.7991,1.79917,1.79901,1.79901,4247149.0
2009-09-11 08:07:00,1.79886,1.79886,1.79848,1.79848,10206308.0
2009-09-11 08:08:00,1.7985,1.79869,1.79846,1.79869,9321621.0
2009-09-11 08:09:00,1.79874,1.79883,1.79874,1.7988,13969956.0
2009-09-11 08:10:00,1.79884,1.79901,1.79884,1.79901,5234425.0
2009-09-11 08:11:00,1.79897,1.79897,1.79865,1.79865,10848752.0
2009-09-11 08:12:00,1.79866,1.79893,1.79857,1.79893,54885210.0
2009-09-11 08:13:00,1.79898,1.79905,1.79888,1.79888,9545768.0
2009-09-11 08:14:00,1.79883,1.79888,1.79868,1.79884,5654564.0
2009-09-11 08:15:00,1.79884,1.79907,1.7988,1.79907,46740634.0
2009-09-11 08:16:00,1.79923,1.7994,1.79923,1.79934,10889924.0
2009-09-11 08:17:00,1.79927,1.79927,1.79865,1.79865,3050259.0
2009-09-11 08:18:00,1.79853,1.79853,1.79842,1.7985,14799870.0
2009-09-11 08:19:00,1.79857,1.79884,1.79844,1.79852,10064763.0
2009-09-11 08:20:00,1.7985,1.79851,1.7984,1.7984,23679876.0
2009-09-11 08:21:00,1.79838,1.79839,1.79819,1.79839,13977269.0
2009-09-11 08:22:00,1.79845,1.79846,1.79837,1.79837,13495530.0
2009-09-11 08:23:00,1.79841,1.79867,1.79841,1.79867,5726338.0
2009-09-11 08:24:00,1.7987,1.79892,1.7987,1.79892,125791488.0
2009-09-11 08:25:00,1.79897,1.79907,1.79882,1.79907,10529412.0
2009-09-11 08:26:00,1.79897,1.79907,1.79897,1.79901,71743716.0
2009-09-11 08:27:00,1.79902,1.7992,1.79902,1.7992,26903400.0
2009-09-11 08:28:00,1.79925,1.79926,1.79913,1.79922,3330027.0
2009-09-11 08:29:00,1.7993,1.79941,1.79919,1.79919,5663748.0
2009-09-11 08:30:00,1.79919,1.79924,1.799,1.79924,5710155.0
2009-09-11 08:31:00,1.79933,1.79959,1.79893,1.79959,5305591.0
2009-09-11 08:32:00,1.79954,1.80011,1.79954,1.80011,5842831.0
2009-09-11 08:33:00,1.80008,1.80018,1.80005,1.80005,2613740.0
2009-09-11 08:34:00,1.80002,1.80002,1.79984,1.7999,4353397.0
2009-09-11 08:35:00,1.7999,1.80011,1.7999,1.79998,3253196.0
2009-09-11 08:36:00,1.79995,1.79995,1.79952,1.79952,5157477.0
2009-09-11 08:37:00,1.79945,1.79951,1.79934,1.79946,14018255.0
2009-09-11 08:38:00,1.79927,1.79945,1.79927,1.79945,6754530.0
2009-09-11 08:39:00,1.79957,1.80004,1.79957,1.80004,8029863.0
2009-09-11 08:40:00,1.80013,1.80046,1.80013,1.80046,9270010.0
2009-09-11 08:41:00,1.80045,1.80061,1.80045,1.80055,16064741.0
2009-09-11 08:42:00,1.80058,1.80058,1.80038,1.80053,8877738.0
2009-09-11 08:43:00,1.80045,1.80045,1.80024,1.80024,5418798.0
2009-09-11 08:44:00,1.80025,1.8003,1.80017,1.8002,27729754.0
2009-09-11 08:45:00,1.80026,1.80037,1.80015,1.80037,9945930.0
2009-09-11 08:46:00,1.80043,1.80057,1.80041,1.80057,7819650.0
2009-09-11 08:47:00,1.80051,1.80051,1.80025,1.80025,2679113.0
2009-09-11 08:48:00,1.80029,1.80029,1.80001,1.80015,27179036.0
2009-09-11 08:49:00,1.80013,1.80013,1.79985,1.79985,3305821.0
2009-09-11 08:50:00,1.79988,1.8,1.79978,1.8,8135561.0
2009-09-11 08:51:00,1.79999,1.80007,1.79986,1.79986,14569126.0
2009-09-11 08:52:00,1.79992,1.80016,1.79992,1.80016,8457616.0
2009-09-11 08:53:00,1.80012,1.8004,1.80012,1.80036,53822850.0
2009-09-11 08:54:00,1.80033,1.80033,1.80008,1.80012,3874969.0
2009-09-11 08:55:00,1.80012,1.80012,1.79963,1.79989,6661674.0
2009-09-11 08:56:00,1.79993,1.79993,1.79962,1.79963,6945443.0
2009-09-11 08:57:00,1.79946,1.79955,1.79937,1.79955,4567412.0
2009-09-11 08:58:00,1.79955,1.79955,1.79916,1.79918,9210222.0
2009-09-11 08:59:00,1.79926,1.79965,1.79926,1.79965,14811663.0
2009-09-11 09:00:00,1.7997,1.79996,1.7997,1.79989,28580790.0
2009-09-11 09:01:00,1.79987,1.79987,1.79966,1.79966,2944211.0
2009-09-11 09:02:00,1.79962,1.79963,1.79951,1.79957,5289737.0
2009-09-11 09:03:00,1.7994,1.7994,1.79905,1.79905,2937648.0
2009-09-11 09:04:00,1.79902,1.79903,1.79894,1.79902,4624217.0
2009-09-11 09:05:00,1.79902,1.79906,1.79894,1.79906,27182016.0
2009-09-11 09:06:00,1.79901,1.79934,1.79901,1.79921,2750931.0
2009-09-11 09:07:00,1.79915,1.79915,1.79894,1.79894,7676708.0
2009-09-11 09:08:00,1.79905,1.79926,1.79905,1.79926,8795576.0
2009-09-11 09:09:00,1.79923,1.79929,1.79913,1.79913,33442983.0
2009-09-11 09:10:00,1.7992,1.79939,1.7992,1.79939,6869906.0
2009-09-11 09:11:00,1.79949,1.79966,1.79949,1.79953,8756455.0
2009-09-11 09:12:00,1.79954,1.7997,1.79952,1.79952,5590849.0
2009-09-11 09:13:00,1.79956,1.7997,1.79948,1.7997,7392060.0
2009-09-11 09:14:00,1.79976,1.79986,1.79968,1.79973,79767862.0
2009-09-11 09:15:00,1.79954,1.79954,1.7991,1.79932,7713129.0
2009-09-11 09:16:00,1.7993,1.7993,1.79872,1.79872,17003840.0
2009-09-11 09:17:00,1.79877,1.79906,1.79874,1.79906,3703256.0
2009-09-11 09:18:00,1.79915,1.79948,1.79915,1.79944,41700426.0
2009-09-11 09:19:00,1.7993,1.7993,1.79867,1.799,91514838.0
2009-09-11 09:20:00,1.79893,1.79893,1.79864,1.79875,2439301.0
2009-09-11 09:21:00,1.79873,1.79873,1.79845,1.79853,9509514.0
2009-09-11 09:22:00,1.7984,1.79854,1.79835,1.7984,2424018.0
2009-09-11 09:23:00,1.79828,1.79837,1.79822,1.79834,7060436.0
2009-09-11 09:24:00,1.79846,1.79846,1.79821,1.79841,5762189.0
2009-09-11 09:25:00,1.79842,1.79842,1.7981,1.7982,4356213.0
2009-09-11 09:26:00,1.79825,1.79832,1.79805,1.79805,22180932.0
2009-09-11 09:27:00,1.79791,1.79791,1.7976,1.79765,9398387.0
2009-09-11 09:28:00,1.79774,1.7978,1.79763,1.79763,7050119.0
2009-09-11 09:29:00,1.79757,1.7976,1.79729,1.79729,5824381.0
2009-09-11 09:30:00,1.79726,1.79727,1.79679,1.79705,11879340.0
2009-09-11 09:31:00,1.79713,1.79713,1.79654,1.79654,37487472.0
2009-09-11 09:32:00,1.79648,1.79664,1.79624,1.79664,30498301.0
2009-09-11 09:33:00,1.79673,1.79701,1.79673,1.79689,16000186.0
2009-09-11 09:34:00,1.79697,1.79705,1.79697,1.79704,8628340.0
2009-09-11 09:35:00,1.79704,1.79704,1.79681,1.79694,9769736.0
2009-09-11 09:36:00,1.7969,1.79717,1.79673,1.79717,6133289.0
2009-09-11 09:37:00,1.79717,1.79744,1.79714,1.79744,3888609.0
2009-09-11 09:38:00,1.79747,1.79772,1.79747,1.79755,7437989.0
2009-09-11 09:39:00,1.79747,1.79749,1.79734,1.79734,14334159.0
2009-09-11 09:40:00,1.79732,1.79732,1.79713,1.79728,47181381.0
2009-09-11 09:41:00,1.79726,1.79764,1.79726,1.79759,17170885.0
2009-09-11 09:42:00,1.79748,1.79748,1.7971,1.79712,78991860.0
2009-09-11 09:43:00,1.79708,1.79713,1.79676,1.79676,7861365.0
2009-09-11 09:44:00,1.79671,1.79671,1.79651,1.79659,6311328.0
2009-09-11 09:45:00,1.79656,1.79675,1.79641,1.79675,3552331.0
2009-09-11 09:46:00,1.79685,1.79721,1.79685,1.79717,13184505.0
2009-09-11 09:47:00,1.79725,1.79737,1.79724,1.79728,5638314.0
2009-09-11 09:48:00,1.79728,1.79728,1.79703,1.79704,4347021.0
2009-09-11 09:49:00,1.79701,1.79717,1.79688,1.797,38726676.0
2009-09-11 09:50:00,1.79704,1.79716,1.79698,1.79716,6864644.0
2009-09-11 09:51:00,1.79708,1.79749,1.79708,1.79749,5106626.0
2009-09-11 09:52:00,1.79736,1.79736,1.79698,1.797,19518240.0
2009-09-11 09:53:00,1.79704,1.79704,1.7967,1.7967,2870497.0
2009-09-11 09:54:00,1.79668,1.79668,1.79654,1.79654,8051642.0
2009-09-11 09:55:00,1.79646,1.79646,1.79627,1.79639,14434726.0
2009-09-11 09:56:00,1.79639,1.79655,1.79625,1.79655,4357003.0
2009-09-11 09:57:00,1.79663,1.79672,1.79659,1.79662,10987467.0
2009-09-11 09:58:00,1.79663,1.79695,1.79663,1.79695,49851335.0
2009-09-11 09:59:00,1.7971,1.79774,1.7971,1.79774,17896756.0
2009-09-11 10:00:00,1.79776,1.79799,1.79755,1.79798,34575040.0
2009-09-11 10:01:00,1.79792,1.79792,1.79741,1.79741,13422385.0
2009-09-11 10:02:00,1.79742,1.79743,1.79709,1.79709,14286446.0
2009-09-11 10:03:00,1.79711,1.79711,1.79675,1.79675,14317172.0
2009-09-11 10:04:00,1.79678,1.79678,1.7962,1.7962,3311287.0
2009-09-11 10:05:00,1.79622,1.79652,1.79622,1.79652,2682438.0
2009-09-11 10:06:00,1.79651,1.79651,1.79617,1.79647,8130664.0
2009-09-11 10:07:00,1.7964,1.79689,1.79632,1.79689,15972229.0
2009-09-11 10:08:00,1.79688,1.79765,1.79688,1.79764,43862871.0
2009-09-11 10:09:00,1.79765,1.79786,1.79765,1.79786,7647762.0
2009-09-11 10:10:00,1.79786,1.79818,1.79786,1.79818,16235191.0
2009-09-11 10:11:00,1.79814,1.79836,1.79814,1.79836,11690132.0
2009-09-11 10:12:00,1.7983,1.79839,1.79818,1.79834,5115301.0
2009-09-11 10:13:00,1.79825,1.79825,1.79796,1.79796,6150291.0
2009-09-11 10:14:00,1.79792,1.79792,1.79783,1.79783,51056049.0
2009-09-11 10:15:00,1.79777,1.79777,1.79733,1.79755,61236216.0
2009-09-11 10:16:00,1.79747,1.79747,1.79706,1.79706,3418970.0
2009-09-11 10:17:00,1.79707,1.79707,1.79636,1.79636,8338881.0
2009-09-11 10:18:00,1.79621,1.79655,1.79621,1.79655,5255661.0
2009-09-11 10:19:00,1.79663,1.7968,1.7966,1.79668,8403659.0
2009-09-11 10:20:00,1.79667,1.79707,1.79667,1.79707,4817786.0
2009-09-11 10:21:00,1.79691,1.79707,1.79683,1.79697,2445365.0
2009-09-11 10:22:00,1.79687,1.79724,1.7968,1.79724,4380586.0
2009-09-11 10:23:00,1.79728,1.79735,1.79727,1.79732,5106615.0
2009-09-11 10:24:00,1.79752,1.79752,1.79743,1.79747,79022792.0
2009-09-11 10:25:00,1.79748,1.79763,1.79736,1.79763,3503365.0
2009-09-11 10:26:00,1.79771,1.79795,1.79771,1.79795,23790688.0
2009-09-11 10:27:00,1.79803,1.7982,1.798,1.79816,10699350.0
2009-09-11 10:28:00,1.79818,1.79837,1.79812,1.79837,10790737.0
2009-09-11 10:29:00,1.79823,1.79839,1.79809,1.79809,7271876.0
2009-09-11 10:30:00,1.79813,1.79813,1.7977,1.79773,4066935.0
2009-09-11 10:31:00,1.7977,1.7977,1.79755,1.79756,11224512.0
2009-09-11 10:32:00,1.79758,1.79758,1.79732,1.79734,19584989.0
2009-09-11 10:33:00,1.79735,1.79735,1.79716,1.79721,4603336.0
2009-09-11 10:34:00,1.79716,1.79723,1.79686,1.7969,10481260.0
2009-09-11 10:35:00,1.79688,1.79739,1.79688,1.79732,5929064.0
2009-09-11 10:36:00,1.79749,1.79749,1.79726,1.79734,6361988.0
2009-09-11 10:37:00,1.79733,1.79733,1.797,1.79711,2978478.0
2009-09-11 10:38:00,1.79703,1.79708,1.79687,1.79693,14871529.0
2009-09-11 10:39:00,1.79696,1.79709,1.79696,1.79703,3542695.0
2009-09-11 10:40:00,1.7971,1.79713,1.79694,1.79694,8037525.0
2009-09-11 10:41:00,1.79685,1.79693,1.79679,1.79684,9697174.0
2009-09-11 10:42:00,1.79667,1.79676,1.79651,1.79651,8006312.0
2009-09-11 10:43:00,1.79643,1.79657,1.79641,1.79649,7354399.0
2009-09-11 10:44:00,1.79641,1.79641,1.79628,1.79628,6104876.0
2009-09-11 10:45:00,1.79626,1.79634,1.79616,1.79616,13488928.0
2009-09-11 10:46:00,1.79615,1.79632,1.79615,1.79632,12252613.0
2009-09-11 10:47:00,1.79636,1.79644,1.79609,1.79609,5265124.0
2009-09-11 10:48:00,1.79622,1.79622,1.79591,1.79606,13753266.0
2009-09-11 10:49:00,1.79601,1.79601,1.79537,1.79537,4992372.0
2009-09-11 10:50:00,1.79525,1.7955,1.79525,1.7955,10333930.0
2009-09-11 10:51:00,1.79562,1.79585,1.79562,1.79585,10593743.0
2009-09-11 10:52:00,1.79587,1.79603,1.79574,1.79603,13615817.0
2009-09-11 10:53:00,1.79602,1.79626,1.79602,1.79626,5330663.0
2009-09-11 10:54:00,1.79626,1.79687,1.79626,1.79686,52609167.0
2009-09-11 10:55:00,1.79699,1.79725,1.79699,1.79719,3469468.0
2009-09-11 10:56:00,1.79713,1.79721,1.79701,1.79701,27596632.0
2009-09-11 10:57:00,1.79708,1.7975,1.79708,1.7975,48782580.0
2009-09-11 10:58:00,1.79763,1.79788,1.79763,1.7978,5000993.0
2009-09-11 10:59:00,1.79797,1.7981,1.79793,1.79804,7214771.0
2009-09-11 11:00:00,1.79814,1.7986,1.79814,1.7986,14553824.0
2009-09-11 11:01:00,1.79852,1.79879,1.79852,1.79879,16184341.0
2009-09-11 11:02:00,1.79881,1.79892,1.79833,1.79851,8787360.0
2009-09-11 11:03:00,1.79858,1.79868,1.79835,1.79868,5892535.0
2009-09-11 11:04:00,1.79873,1.79887,1.79873,1.79882,9260079.0
2009-09-11 11:05:00,1.79885,1.79885,1.79866,1.79866,4241662.0
2009-09-11 11:06:00,1.79873,1.79873,1.7985,1.7985,55493572.0
2009-09-11 11:07:00,1.79838,1.79838,1.7981,1.7981,8980100.0
2009-09-11 11:08:00,1.798,1.79804,1.79789,1.79804,3612177.0
2009-09-11 11:09:00,1.79808,1.79819,1.79801,1.79819,7795562.0
2009-09-11 11:10:00,1.79833,1.79838,1.79832,1.79838,34124054.0
2009-09-11 11:11:00,1.79833,1.79833,1.79813,1.7983,6287570.0
2009-09-11 11:12:00,1.79829,1.79835,1.7982,1.79835,39044988.0
2009-09-11 11:13:00,1.79827,1.79827,1.79801,1.79803,10421132.0
2009-09-11 11:14:00,1.79807,1.79813,1.79789,1.79789,6744637.0
2009-09-11 11:15:00,1.79811,1.79819,1.79798,1.79802,17773585.0
2009-09-11 11:16:00,1.7981,1.79838,1.7981,1.79838,8904504.0
2009-09-11 11:17:00,1.79846,1.79858,1.79841,1.79858,5414806.0
2009-09-11 11:18:00,1.79875,1.79893,1.79875,1.79893,4547213.0
2009-09-11 11:19:00,1.79891,1.79892,1.79876,1.79876,9956014.0
2009-09-11 11:20:00,1.79875,1.79875,1.79851,1.79851,3185998.0
2009-09-11 11:21:00,1.79862,1.79862,1.79828,1.79838,18738387.0
2009-09-11 11:22:00,1.79834,1.79834,1.79786,1.79787,48135943.0
2009-09-11 11:23:00,1.79798,1.79798,1.79646,1.79771,5744907.0
2009-09-11 11:24:00,1.79773,1.79773,1.79743,1.79749,4107565.0
2009-09-11 11:25:00,1.79748,1.79748,1.79729,1.79731,6983349.0
2009-09-11 11:26:00,1.79736,1.79736,1.79707,1.79711,12495524.0
2009-09-11 11:27:00,1.79711,1.79711,1.79691,1.797,2370541.0
2009-09-11 11:28:00,1.79552,1.79693,1.79552,1.79673,9962946.0
2009-09-11 11:29:00,1.79685,1.79707,1.79685,1.79707,4631078.0
2009-09-11 11:30:00,1.79716,1.79727,1.79694,1.79694,11713699.0
2009-09-11 11:31:00,1.79688,1.79703,1.79688,1.79701,8278071.0
2009-09-11 11:32:00,1.79702,1.79702,1.79684,1.79684,18074012.0
2009-09-11 11:33:00,1.79682,1.79682,1.79631,1.79666,5441148.0
2009-09-11 11:34:00,1.79656,1.79665,1.79656,1.79662,5588442.0
2009-09-11 11:35:00,1.79658,1.79659,1.79615,1.79646,10311227.0
2009-09-11 11:36:00,1.79651,1.79655,1.79632,1.79632,10862813.0
2009-09-11 11:37:00,1.79632,1.79632,1.79602,1.79606,27223556.0
2009-09-11 11:38:00,1.79608,1.79618,1.79605,1.79605,11563792.0
2009-09-11 11:39:00,1.796,1.79608,1.7959,1.79608,8544185.0
2009-09-11 11:40:00,1.7961,1.7961,1.79585,1.79585,9685869.0
2009-09-11 11:41:00,1.79578,1.79578,1.79554,1.7957,4907071.0
2009-09-11 11:42:00,1.79578,1.79605,1.79578,1.79604,8534756.0
2009-09-11 11:43:00,1.79606,1.79614,1.79606,1.79609,3081101.0
2009-09-11 11:44:00,1.79603,1.79603,1.79583,1.79583,6553690.0
2009-09-11 11:45:00,1.79592,1.79592,1.79588,1.7959,5545004.0
2009-09-11 11:46:00,1.79595,1.79602,1.79582,1.79582,5480987.0
2009-09-11 11:47:00,1.7957,1.79588,1.79569,1.79569,4722308.0
2009-09-11 11:48:00,1.79562,1.79562,1.7953,1.7953,11957374.0
2009-09-11 11:49:00,1.79523,1.7953,1.79504,1.79529,4863115.0
2009-09-11 11:50:00,1.7954,1.79549,1.79535,1.79537,20773960.0
2009-09-11 11:51:00,1.79524,1.79524,1.79512,1.79519,4635290.0
2009-09-11 11:52:00,1.7953,1.79549,1.7953,1.79549,6063943.0
2009-09-11 11:53:00,1.79565,1.79578,1.79561,1.79574,10348913.0
2009-09-11 11:54:00,1.79579,1.79596,1.79579,1.79596,13629542.0
2009-09-11 11:55:00,1.79597,1.79615,1.79597,1.79612,10854737.0
2009-09-11 11:56:00,1.79622,1.79648,1.79622,1.79636,12557256.0
2009-09-11 11:57:00,1.79646,1.79659,1.79641,1.79641,4643097.0
2009-09-11 11:58:00,1.79633,1.79646,1.79631,1.79638,33397261.0
2009-09-11 11:59:00,1.79649,1.79664,1.79647,1.79658,8624800.0
2009-09-11 12:00:00,1.79664,1.7973,1.79664,1.79729,5099777.0
2009-09-11 12:01:00,1.79736,1.79741,1.79724,1.79724,6256143.0
2009-09-11 12:02:00,1.79711,1.79711,1.79667,1.79681,9409030.0
2009-09-11 12:03:00,1.79675,1.79675,1.79612,1.79623,28362520.0
2009-09-11 12:04:00,1.79625,1.79638,1.79592,1.79592,8100414.0
2009-09-11 12:05:00,1.79607,1.79611,1.79598,1.796,3375250.0
2009-09-11 12:06:00,1.79598,1.79598,1.79569,1.79569,5482261.0
2009-09-11 12:07:00,1.79578,1.79578,1.79564,1.79566,5821429.0
2009-09-11 12:08:00,1.79558,1.79558,1.7952,1.79556,35546908.0
2009-09-11 12:09:00,1.7956,1.79575,1.79557,1.79575,5899493.0
2009-09-11 12:10:00,1.79582,1.796,1.79581,1.79581,19881909.0
2009-09-11 12:11:00,1.7957,1.79587,1.79569,1.79577,16069835.0
2009-09-11 12:12:00,1.7957,1.79583,1.79565,1.79567,17692409.0
2009-09-11 12:13:00,1.79563,1.79566,1.7954,1.7955,12833164.0
2009-09-11 12:14:00,1.79542,1.79542,1.79526,1.7953,7855697.0
2009-09-11 12:15:00,1.7953,1.7953,1.79488,1.79509,5623711.0
2009-09-11 12:16:00,1.79507,1.79507,1.7948,1.79494,4159527.0
2009-09-11 12:17:00,1.79504,1.7951,1.79489,1.79496,7309210.0
2009-09-11 12:18:00,1.79503,1.79507,1.79495,1.79507,8405977.0
2009-09-11 12:19:00,1.79511,1.79516,1.79495,1.79501,7712046.0
2009-09-11 12:20:00,1.79501,1.79501,1.79487,1.79489,18334710.0
2009-09-11 12:21:00,1.79485,1.79493,1.79483,1.79493,7143671.0
2009-09-11 12:22:00,1.79496,1.79518,1.79496,1.79518,18257460.0
2009-09-11 12:23:00,1.79526,1.7954,1.79485,1.7954,5740868.0
2009-09-11 12:24:00,1.79528,1.79549,1.79528,1.79542,8384672.0
2009-09-11 12:25:00,1.79555,1.79559,1.79547,1.79552,5076433.0
2009-09-11 12:26:00,1.7955,1.79556,1.79546,1.79546,16199204.0
2009-09-11 12:27:00,1.7954,1.7954,1.79523,1.79524,11248733.0
2009-09-11 12:28:00,1.79528,1.79528,1.79499,1.79499,2570150.0
2009-09-11 12:29:00,1.795,1.7951,1.79495,1.7951,4357291.0
2009-09-11 12:30:00,1.79512,1.79516,1.79498,1.79507,8692498.0
2009-09-11 12:31:00,1.79499,1.79499,1.79488,1.79497,7541289.0
2009-09-11 12:32:00,1.79501,1.79501,1.79481,1.79494,7187694.0
2009-09-11 12:33:00,1.79497,1.79497,1.79486,1.79492,7277655.0
2009-09-11 12:34:00,1.79487,1.7949,1.79472,1.79481,4517511.0
2009-09-11 12:35:00,1.7947,1.79486,1.7947,1.7948,4831916.0
2009-09-11 12:36:00,1.79487,1.79487,1.79471,1.79484,139600032.0
2009-09-11 12:37:00,1.79495,1.79511,1.79495,1.79511,4723140.0
2009-09-11 12:38:00,1.7952,1.79537,1.7952,1.79537,17283338.0
2009-09-11 12:39:00,1.79534,1.7954,1.79529,1.79532,9268230.0
2009-09-11 12:40:00,1.79531,1.79531,1.79502,1.79502,12076537.0
2009-09-11 12:41:00,1.79475,1.79506,1.79475,1.79506,14463714.0
2009-09-11 12:42:00,1.79514,1.79545,1.79514,1.79531,14062243.0
2009-09-11 12:43:00,1.79535,1.79555,1.79533,1.79555,3489359.0
2009-09-11 12:44:00,1.79557,1.79569,1.79546,1.79569,4720769.0
2009-09-11 12:45:00,1.79572,1.79582,1.79572,1.79581,3928821.0
2009-09-11 12:46:00,1.79596,1.79596,1.79578,1.79578,26754532.0
2009-09-11 12:47:00,1.79576,1.79585,1.79557,1.79585,15493819.0
2009-09-11 12:48:00,1.7959,1.79598,1.7959,1.79592,7220434.0
2009-09-11 12:49:00,1.79576,1.7959,1.79528,1.79567,5985771.0
2009-09-11 12:50:00,1.79565,1.79565,1.79551,1.79551,4832763.0
2009-09-11 12:51:00,1.79549,1.79549,1.79534,1.79534,14357463.0
2009-09-11 12:52:00,1.79534,1.79534,1.79512,1.79512,14054084.0
2009-09-11 12:53:00,1.79512,1.79523,1.79376,1.79515,5872493.0
2009-09-11 12:54:00,1.79533,1.79533,1.79506,1.79521,3884557.0
2009-09-11 12:55:00,1.79532,1.79568,1.79532,1.79568,30071850.0
2009-09-11 12:56:00,1.7955,1.7956,1.79541,1.79541,11917939.0
2009-09-11 12:57:00,1.79542,1.79583,1.79542,1.79583,25529322.0
2009-09-11 12:58:00,1.79577,1.79577,1.79538,1.79538,4131205.0
2009-09-11 12:59:00,1.79528,1.79569,1.79528,1.79569,37202874.0
2009-09-11 13:00:00,1.79564,1.79582,1.79564,1.79582,6655974.0
2009-09-11 13:01:00,1.79575,1.79575,1.7955,1.7955,4802212.0
2009-09-11 13:02:00,1.79555,1.79569,1.7955,1.79569,34027143.0
2009-09-11 13:03:00,1.79569,1.79587,1.79569,1.79583,8833827.0
2009-09-11 13:04:00,1.7959,1.7961,1.7959,1.7961,5170768.0
2009-09-11 13:05:00,1.79596,1.79596,1.79559,1.79566,6787453.0
2009-09-11 13:06:00,1.79562,1.7957,1.79557,1.79557,4178562.0
2009-09-11 13:07:00,1.79553,1.79568,1.79553,1.79568,9884196.0
2009-09-11 13:08:00,1.79584,1.79584,1.7956,1.7956,29119666.0
2009-09-11 13:09:00,1.79556,1.79558,1.79543,1.79555,3580864.0
2009-09-11 13:10:00,1.79571,1.79593,1.79567,1.79567,14971560.0
2009-09-11 13:11:00,1.79559,1.79596,1.79559,1.79596,5649173.0
2009-09-11 13:12:00,1.79601,1.79614,1.79596,1.79614,11325804.0
2009-09-11 13:13:00,1.79629,1.79643,1.79629,1.79642,9629770.0
2009-09-11 13:14:00,1.79629,1.79648,1.79628,1.79648,11489761.0
2009-09-11 13:15:00,1.79652,1.79652,1.79632,1.79651,9331202.0
2009-09-11 13:16:00,1.79659,1.79677,1.79659,1.79676,8458590.0
2009-09-11 13:17:00,1.79676,1.79682,1.79667,1.79668,9938206.0
2009-09-11 13:18:00,1.79661,1.79668,1.79654,1.79656,58466002.0
2009-09-11 13:19:00,1.79652,1.79663,1.79642,1.79663,13693331.0
2009-09-11 13:20:00,1.7968,1.7971,1.7968,1.7971,25743024.0
2009-09-11 13:21:00,1.79683,1.79688,1.79638,1.79638,26162588.0
2009-09-11 13:22:00,1.79664,1.79681,1.79664,1.79681,7017890.0
2009-09-11 13:23:00,1.79682,1.79707,1.79682,1.79702,6329749.0
2009-09-11 13:24:00,1.79712,1.79729,1.79679,1.79726,7551272.0
2009-09-11 13:25:00,1.79726,1.79726,1.79712,1.79712,9613904.0
2009-09-11 13:26:00,1.79707,1.79734,1.79707,1.7972,15907704.0
2009-09-11 13:27:00,1.79725,1.79735,1.79725,1.79735,6552741.0
2009-09-11 13:28:00,1.79731,1.79758,1.79731,1.79758,26710160.0
2009-09-11 13:29:00,1.79764,1.79773,1.79754,1.79773,9829597.0
2009-09-11 13:30:00,1.79787,1.79821,1.79786,1.79821,7677766.0
2009-09-11 13:31:00,1.79831,1.79835,1.79825,1.79835,4795618.0
2009-09-11 13:32:00,1.79843,1.79847,1.79832,1.79832,120557372.0
2009-09-11 13:33:00,1.79823,1.79823,1.79793,1.79793,6695139.0
2009-09-11 13:34:00,1.79788,1.79788,1.79733,1.79734,18697088.0
2009-09-11 13:35:00,1.7974,1.79756,1.7974,1.79752,3836483.0
2009-09-11 13:36:00,1.79752,1.79752,1.79741,1.79752,5598718.0
2009-09-11 13:37:00,1.79756,1.79783,1.79756,1.79767,7041174.0
2009-09-11 13:38:00,1.79778,1.798,1.79778,1.79798,7846572.0
2009-09-11 13:39:00,1.798,1.79887,1.798,1.79887,40101336.0
2009-09-11 13:40:00,1.79896,1.7992,1.79896,1.7992,12324112.0
2009-09-11 13:41:00,1.7991,1.79919,1.79878,1.79911,19834902.0
2009-09-11 13:42:00,1.79892,1.79892,1.79813,1.79813,26814896.0
2009-09-11 13:43:00,1.79851,1.79874,1.79851,1.79874,3446805.0
2009-09-11 13:44:00,1.79877,1.79877,1.7986,1.79862,23063839.0
2009-09-11 13:45:00,1.79857,1.79857,1.79833,1.79833,12149470.0
2009-09-11 13:46:00,1.79834,1.79834,1.79813,1.79816,6835508.0
2009-09-11 13:47:00,1.79809,1.79811,1.79771,1.79811,16842214.0
2009-09-11 13:48:00,1.79814,1.7983,1.79814,1.79826,3854560.0
2009-09-11 13:49:00,1.79828,1.79828,1.79811,1.79813,37775020.0
2009-09-11 13:50:00,1.79812,1.79816,1.798,1.7981,5151696.0
2009-09-11 13:51:00,1.79794,1.79804,1.79783,1.79804,3266816.0
2009-09-11 13:52:00,1.79816,1.79833,1.79816,1.79833,5140070.0
2009-09-11 13:53:00,1.79828,1.79834,1.79824,1.79833,3929408.0
2009-09-11 13:54:00,1.79841,1.79851,1.79835,1.7985,5475392.0
2009-09-11 13:55:00,1.79856,1.79859,1.79851,1.79851,7599901.0
2009-09-11 13:56:00,1.79855,1.79868,1.79852,1.79855,35984655.0
2009-09-11 13:57:00,1.79863,1.79869,1.79851,1.79859,20871074.0
2009-09-11 13:58:00,1.79853,1.79853,1.79842,1.79843,3966998.0
2009-09-11 13:59:00,1.79846,1.79862,1.79846,1.79857,10001460.0
2009-09-11 14:00:00,1.79847,1.79847,1.79832,1.79832,4757216.0
2009-09-11 14:01:00,1.79823,1.79834,1.79808,1.79808,6048332.0
2009-09-11 14:02:00,1.79802,1.79808,1.79771,1.79771,4012928.0
2009-09-11 14:03:00,1.79784,1.79784,1.7976,1.7976,5854570.0
2009-09-11 14:04:00,1.79762,1.79762,1.79743,1.79756,10257658.0
2009-09-11 14:05:00,1.7976,1.79783,1.7976,1.79783,7519278.0
2009-09-11 14:06:00,1.7979,1.79806,1.7979,1.79804,32398112.0
2009-09-11 14:07:00,1.79796,1.79796,1.79767,1.79795,11515397.0
2009-09-11 14:08:00,1.7981,1.79818,1.79806,1.79806,8921859.0
2009-09-11 14:09:00,1.798,1.79828,1.798,1.79828,14839929.0
2009-09-11 14:10:00,1.79831,1.79831,1.79806,1.79806,4087807.0
2009-09-11 14:11:00,1.79817,1.79837,1.79812,1.79837,5846206.0
2009-09-11 14:12:00,1.79829,1.7984,1.79829,1.7984,11309915.0
2009-09-11 14:13:00,1.79843,1.79849,1.79839,1.79849,7171821.0
2009-09-11 14:14:00,1.79866,1.79873,1.79857,1.79859,4236355.0
2009-09-11 14:15:00,1.79865,1.7988,1.79854,1.79854,6617907.0
2009-09-11 14:16:00,1.79858,1.79863,1.79841,1.79841,49645062.0
2009-09-11 14:17:00,1.79836,1.79836,1.79825,1.79826,2486994.0
2009-09-11 14:18:00,1.79826,1.79852,1.79826,1.79852,5474982.0
2009-09-11 14:19:00,1.79863,1.79863,1.79811,1.79811,5424004.0
2009-09-11 14:20:00,1.7982,1.79841,1.79807,1.79841,2330379.0
2009-09-11 14:21:00,1.79841,1.79841,1.79826,1.79826,7430308.0
2009-09-11 14:22:00,1.79817,1.79838,1.79775,1.79824,1932144.0
2009-09-11 14:23:00,1.79818,1.79839,1.79814,1.7982,9120513.0
2009-09-11 14:24:00,1.79824,1.79841,1.79819,1.79841,9390901.0
2009-09-11 14:25:00,1.79839,1.79859,1.79839,1.79848,5265604.0
2009-09-11 14:26:00,1.79845,1.79858,1.79842,1.79858,14553758.0
2009-09-11 14:27:00,1.79869,1.79918,1.79869,1.79918,7635473.0
2009-09-11 14:28:00,1.79924,1.79965,1.79924,1.79965,111738160.0
2009-09-11 14:29:00,1.79977,1.79977,1.79937,1.79964,7432683.0
2009-09-11 14:30:00,1.79962,1.79977,1.79953,1.79977,4043567.0
2009-09-11 14:31:00,1.79981,1.80014,1.79981,1.80014,44061732.0
2009-09-11 14:32:00,1.80028,1.80047,1.80028,1.80047,10173270.0
2009-09-11 14:33:00,1.80047,1.80061,1.80041,1.80045,5697185.0
2009-09-11 14:34:00,1.80041,1.80041,1.80004,1.80004,11809608.0
2009-09-11 14:35:00,1.80009,1.80009,1.79975,1.79984,4605343.0
2009-09-11 14:36:00,1.79983,1.79995,1.79983,1.79992,5066657.0
2009-09-11 14:37:00,1.79984,1.8002,1.7998,1.8002,12948345.0
2009-09-11 14:38:00,1.80014,1.8003,1.80014,1.80024,2796684.0
2009-09-11 14:39:00,1.80023,1.80032,1.80022,1.80032,54791672.0
2009-09-11 14:40:00,1.80025,1.8003,1.80008,1.80008,5305627.0
2009-09-11 14:41:00,1.80001,1.80006,1.7998,1.7998,5851326.0
2009-09-11 14:42:00,1.79978,1.79978,1.79941,1.79941,87346170.0
2009-09-11 14:43:00,1.79939,1.79939,1.79909,1.79915,16320093.0
2009-09-11 14:44:00,1.79914,1.79914,1.799,1.79902,9404928.0
2009-09-11 14:45:00,1.79896,1.79904,1.79879,1.79904,10266909.0
2009-09-11 14:46:00,1.79908,1.79909,1.79891,1.79895,12626807.0
2009-09-11 14:47:00,1.79889,1.79889,1.79856,1.79856,10484669.0
2009-09-11 14:48:00,1.79875,1.79899,1.79875,1.79899,37386560.0
2009-09-11 14:49:00,1.7989,1.79902,1.7989,1.79901,9959431.0
2009-09-11 14:50:00,1.79912,1.7993,1.79912,1.79926,5436520.0
2009-09-11 14:51:00,1.79921,1.79921,1.79888,1.79888,4618145.0
2009-09-11 14:52:00,1.79849,1.79883,1.79849,1.79873,6425356.0
2009-09-11 14:53:00,1.7988,1.7991,1.7988,1.79906,20298510.0
2009-09-11 14:54:00,1.79911,1.79933,1.79908,1.79919,2757890.0
2009-09-11 14:55:00,1.79918,1.79918,1.79878,1.79878,8960145.0
2009-09-11 14:56:00,1.79881,1.79881,1.79853,1.79853,5486836.0
2009-09-11 14:57:00,1.79863,1.79863,1.79835,1.79835,13244165.0
2009-09-11 14:58:00,1.79841,1.79841,1.79789,1.79813,44433948.0
2009-09-11 14:59:00,1.79794,1.79818,1.79794,1.79805,5927331.0
2009-09-11 15:00:00,1.79801,1.79801,1.79782,1.79782,5552667.0
2009-09-11 15:01:00,1.79768,1.79768,1.7972,1.7972,3150293.0
2009-09-11 15:02:00,1.79703,1.79732,1.79703,1.79732,3710259.0
2009-09-11 15:03:00,1.79732,1.79732,1.7972,1.79725,13610894.0
2009-09-11 15:04:00,1.79731,1.79772,1.79731,1.79772,42230538.0
2009-09-11 15:05:00,1.79774,1.79793,1.79772,1.79793,4551312.0
2009-09-11 15:06:00,1.7979,1.79791,1.79769,1.79769,42165850.0
2009-09-11 15:07:00,1.79764,1.79764,1.79736,1.79736,8409342.0
2009-09-11 15:08:00,1.79741,1.79749,1.79726,1.79726,5924460.0
2009-09-11 15:09:00,1.79718,1.79739,1.7971,1.79739,8491024.0
2009-09-11 15:10:00,1.79733,1.79753,1.79709,1.79709,12664592.0
2009-09-11 15:11:00,1.7972,1.7972,1.79702,1.79705,7902473.0
2009-09-11 15:12:00,1.79704,1.79704,1.79695,1.79703,5354338.0
2009-09-11 15:13:00,1.79692,1.7972,1.79692,1.7972,3601967.0
2009-09-11 15:14:00,1.79732,1.79744,1.79732,1.79736,152878778.0
2009-09-11 15:15:00,1.79732,1.79744,1.79727,1.79744,6574729.0
2009-09-11 15:16:00,1.79743,1.79745,1.79733,1.79745,15993720.0
2009-09-11 15:17:00,1.79743,1.79744,1.79728,1.79728,4873847.0
2009-09-11 15:18:00,1.79731,1.79733,1.79712,1.79715,12040607.0
2009-09-11 15:19:00,1.79712,1.79718,1.79699,1.79699,9150305.0
2009-09-11 15:20:00,1.79703,1.79723,1.797,1.79712,5443852.0
2009-09-11 15:21:00,1.79704,1.79727,1.79704,1.79727,5561324.0
2009-09-11 15:22:00,1.79738,1.79755,1.79727,1.79755,5652021.0
2009-09-11 15:23:00,1.79752,1.7978,1.79752,1.79772,6000268.0
2009-09-11 15:24:00,1.79769,1.79769,1.79741,1.79741,12272162.0
2009-09-11 15:25:00,1.79743,1.79743,1.79714,1.79714,3965369.0
2009-09-11 15:26:00,1.79713,1.79718,1.79688,1.79688,19430334.0
2009-09-11 15:27:00,1.79696,1.79715,1.79696,1.79709,4564099.0
2009-09-11 15:28:00,1.79727,1.7977,1.79727,1.79758,9641645.0
2009-09-11 15:29:00,1.79753,1.79754,1.79725,1.79725,18413807.0
2009-09-11 15:30:00,1.79731,1.79736,1.79673,1.79673,69033168.0
2009-09-11 15:31:00,1.79665,1.79665,1.7962,1.79624,4472385.0
2009-09-11 15:32:00,1.79624,1.79639,1.79622,1.79639,59457040.0
2009-09-11 15:33:00,1.79649,1.79668,1.7964,1.79647,6484350.0
2009-09-11 15:34:00,1.79643,1.79653,1.79631,1.79637,8615617.0
2009-09-11 15:35:00,1.79641,1.79642,1.79616,1.79626,11520040.0
2009-09-11 15:36:00,1.79631,1.79657,1.79631,1.7965,4979696.0
2009-09-11 15:37:00,1.79659,1.79663,1.79632,1.79644,16374641.0
2009-09-11 15:38:00,1.79647,1.79647,1.79619,1.79631,2742063.0
2009-09-11 15:39:00,1.79619,1.79619,1.79567,1.79576,10883234.0
2009-09-11 15:40:00,1.79572,1.79603,1.79571,1.79603,6180643.0
2009-09-11 15:41:00,1.79606,1.79606,1.79577,1.79606,1677902.0
2009-09-11 15:42:00,1.79606,1.79625,1.79603,1.79624,4363729.0
2009-09-11 15:43:00,1.79626,1.79643,1.79626,1.7963,8873405.0
2009-09-11 15:44:00,1.79645,1.7967,1.79645,1.7967,86841339.0
2009-09-11 15:45:00,1.79674,1.79692,1.7964,1.79692,3490243.0
2009-09-11 15:46:00,1.79692,1.79705,1.79692,1.79698,71484168.0
2009-09-11 15:47:00,1.79695,1.79702,1.79683,1.79683,7061166.0
2009-09-11 15:48:00,1.79683,1.79683,1.79671,1.79674,2280085.0
2009-09-11 15:49:00,1.79672,1.79672,1.7965,1.79653,3065705.0
2009-09-11 15:50:00,1.79647,1.79648,1.79625,1.79625,9605714.0
2009-09-11 15:51:00,1.79635,1.79636,1.79625,1.79628,6414009.0
2009-09-11 15:52:00,1.79642,1.79675,1.79632,1.79664,32666379.0
2009-09-11 15:53:00,1.79662,1.79709,1.79662,1.79703,7999309.0
2009-09-11 15:54:00,1.79692,1.79692,1.79653,1.79667,4111779.0
2009-09-11 15:55:00,1.79657,1.7967,1.79647,1.79658,6932358.0
2009-09-11 15:56:00,1.79664,1.79664,1.79602,1.79602,40097113.0
2009-09-11 15:57:00,1.79592,1.79595,1.79577,1.79577,6530197.0
2009-09-11 15:58:00,1.79579,1.79607,1.79567,1.79607,41280480.0
2009-09-11 15:59:00,1.79614,1.7962,1.79614,1.79618,23555962.0
2009-09-11 16:00:00,1.79599,1.79599,1.79554,1.79554,11160335.0
2009-09-11 16:01:00,1.79558,1.79559,1.79532,1.79559,4163599.0
2009-09-11 16:02:00,1.79571,1.79631,1.79571,1.79631,81706884.0
2009-09-11 16:03:00,1.79629,1.7963,1.79587,1.79587,33433660.0
2009-09-11 16:04:00,1.79577,1.79577,1.79548,1.79559,11135589.0
2009-09-11 16:05:00,1.7957,1.79579,1.79564,1.79577,9072590.0
2009-09-11 16:06:00,1.79586,1.79621,1.79586,1.79621,8476783.0
2009-09-11 16:07:00,1.79624,1.79643,1.79617,1.79636,9269269.0
2009-09-11 16:08:00,1.79648,1.79666,1.79644,1.79666,12610148.0
2009-09-11 16:09:00,1.79661,1.79676,1.79625,1.79625,5881149.0
2009-09-11 16:10:00,1.79636,1.79636,1.79598,1.79602,5471666.0
2009-09-11 16:11:00,1.796,1.79601,1.79588,1.79588,4515225.0
2009-09-11 16:12:00,1.79583,1.79642,1.79572,1.79642,39324048.0
2009-09-11 16:13:00,1.79654,1.79683,1.79654,1.79683,6714881.0
2009-09-11 16:14:00,1.79694,1.79711,1.79692,1.79694,4134179.0
2009-09-11 16:15:00,1.79683,1.79686,1.79668,1.79673,9661930.0
2009-09-11 16:16:00,1.79664,1.79671,1.79649,1.79655,10954998.0
2009-09-11 16:17:00,1.79658,1.7966,1.79641,1.79655,11245312.0
2009-09-11 16:18:00,1.79647,1.79647,1.79608,1.79608,4746519.0
2009-09-11 16:19:00,1.79598,1.79602,1.79586,1.79588,12011022.0
2009-09-11 16:20:00,1.79585,1.79615,1.79585,1.79598,7735728.0
2009-09-11 16:21:00,1.79595,1.7961,1.79595,1.79608,2779408.0
2009-09-11 16:22:00,1.7961,1.79643,1.7961,1.79643,22697818.0
2009-09-11 16:23:00,1.79629,1.79629,1.79597,1.79597,4601475.0
2009-09-11 16:24:00,1.79592,1.79592,1.7955,1.79552,17070396.0
2009-09-11 16:25:00,1.79566,1.79593,1.79566,1.79588,6386179.0
2009-09-11 16:26:00,1.79584,1.79599,1.79581,1.79599,7099481.0
2009-09-11 16:27:00,1.79618,1.79624,1.79591,1.79591,5678676.0
2009-09-11 16:28:00,1.79582,1.79611,1.79581,1.79611,29450385.0
2009-09-11 16:29:00,1.79604,1.79607,1.7959,1.79595,9454824.0
2009-09-11 16:30:00,1.79592,1.79592,1.79578,1.79579,4753089.0
2009-09-11 16:31:00,1.79574,1.79577,1.79562,1.79562,3447892.0
2009-09-11 16:32:00,1.79565,1.79565,1.79483,1.79483,42723680.0
2009-09-11 16:33:00,1.79474,1.79494,1.79474,1.7949,5630265.0
2009-09-11 16:34:00,1.79488,1.79488,1.79472,1.79472,12424825.0
2009-09-11 16:35:00,1.79455,1.79455,1.79414,1.79414,2756834.0
2009-09-11 16:36:00,1.7942,1.79465,1.7942,1.79456,87545445.0
2009-09-11 16:37:00,1.79456,1.79472,1.7945,1.7947,14256660.0
2009-09-11 16:38:00,1.79473,1.79489,1.79465,1.79488,7010801.0
2009-09-11 16:39:00,1.79498,1.79507,1.79495,1.79497,4609884.0
2009-09-11 16:40:00,1.79509,1.79582,1.79509,1.7956,34471616.0
2009-09-11 16:41:00,1.79558,1.79558,1.79518,1.79518,36474340.0
2009-09-11 16:42:00,1.79515,1.79529,1.79497,1.79497,3994265.0
2009-09-11 16:43:00,1.79492,1.79492,1.79449,1.79449,18487402.0
2009-09-11 16:44:00,1.79442,1.79442,1.79288,1.79316,14332760.0
2009-09-11 16:45:00,1.79318,1.79334,1.79306,1.79306,6891050.0
2009-09-11 16:46:00,1.79304,1.7935,1.79304,1.79344,52500784.0
2009-09-11 16:47:00,1.79351,1.79372,1.79351,1.79363,3902147.0
2009-09-11 16:48:00,1.79354,1.79387,1.79354,1.79387,3166122.0
2009-09-11 16:49:00,1.79389,1.79389,1.79343,1.79384,121476096.0
2009-09-11 16:50:00,1.79393,1.79409,1.79393,1.79406,8447188.0
2009-09-11 16:51:00,1.7941,1.79422,1.79409,1.79421,7248142.0
2009-09-11 16:52:00,1.79413,1.79413,1.79367,1.79367,12358613.0
2009-09-11 16:53:00,1.79366,1.79401,1.7935,1.79375,10989171.0
2009-09-11 16:54:00,1.79385,1.79411,1.79385,1.79397,69541247.0
2009-09-11 16:55:00,1.79389,1.79391,1.79372,1.79379,6125606.0
2009-09-11 16:56:00,1.79376,1.79388,1.79373,1.79378,52664120.0
2009-09-11 16:57:00,1.79379,1.79398,1.79368,1.7939,11986703.0
2009-09-11 16:58:00,1.79396,1.79406,1.79387,1.79406,29723650.0
2009-09-11 16:59:00,1.79408,1.79408,1.79382,1.79388,4487600.0
2009-09-11 17:00:00,1.79386,1.79386,1.79313,1.79313,24647943.0
2009-09-11 17:01:00,1.79314,1.79314,1.79267,1.79274,16379165.0
2009-09-11 17:02:00,1.79269,1.79269,1.79251,1.79251,7747401.0
2009-09-11 17:03:00,1.79244,1.793,1.79244,1.793,7473814.0
2009-09-11 17:04:00,1.79305,1.79329,1.79305,1.79329,5414614.0
2009-09-11 17:05:00,1.79332,1.79332,1.79299,1.79303,12027412.0
2009-09-11 17:06:00,1.793,1.793,1.79241,1.79254,20639486.0
2009-09-11 17:07:00,1.79252,1.79258,1.79232,1.79232,18364813.0
2009-09-11 17:08:00,1.79221,1.79229,1.7921,1.79229,47371500.0
2009-09-11 17:09:00,1.79226,1.79246,1.79226,1.79228,4497647.0
2009-09-11 17:10:00,1.79226,1.79227,1.79163,1.79163,45964690.0
2009-09-11 17:11:00,1.79156,1.79156,1.79138,1.79139,9351652.0
2009-09-11 17:12:00,1.7914,1.7914,1.79054,1.79059,38480220.0
2009-09-11 17:13:00,1.79053,1.79063,1.79048,1.79059,5070055.0
2009-09-11 17:14:00,1.79071,1.79071,1.79051,1.79066,4112490.0
2009-09-11 17:15:00,1.79066,1.79071,1.79049,1.79049,8503731.0
2009-09-11 17:16:00,1.79076,1.79128,1.79076,1.79128,61696332.0
2009-09-11 17:17:00,1.79126,1.7914,1.79118,1.7914,11011529.0
2009-09-11 17:18:00,1.79147,1.79168,1.79147,1.79168,63022564.0
2009-09-11 17:19:00,1.79167,1.79167,1.79138,1.79154,14324753.0
2009-09-11 17:20:00,1.79142,1.79142,1.79106,1.79125,53524568.0
2009-09-11 17:21:00,1.79116,1.79153,1.79111,1.79153,10429793.0
2009-09-11 17:22:00,1.79137,1.79137,1.79115,1.79122,3304472.0
2009-09-11 17:23:00,1.79109,1.7913,1.79109,1.79129,9248006.0
2009-09-11 17:24:00,1.79125,1.79156,1.79125,1.79138,5163127.0
2009-09-11 17:25:00,1.79148,1.79174,1.79148,1.79174,3312878.0
2009-09-11 17:26:00,1.79171,1.79182,1.79144,1.79144,32560440.0
2009-09-11 17:27:00,1.79131,1.79164,1.79131,1.79135,9102874.0
2009-09-11 17:28:00,1.79137,1.79137,1.79125,1.79134,11733718.0
2009-09-11 17:29:00,1.79126,1.79134,1.79114,1.79134,9279246.0
2009-09-11 17:30:00,1.79142,1.79149,1.79137,1.79149,7847698.0
2009-09-11 17:31:00,1.79156,1.79168,1.79156,1.79165,13655698.0
2009-09-11 17:32:00,1.79172,1.79184,1.79162,1.79173,3211655.0
2009-09-11 17:33:00,1.79178,1.79195,1.79178,1.79195,9572411.0
2009-09-11 17:34:00,1.792,1.79223,1.79196,1.79223,6200242.0
2009-09-11 17:35:00,1.79218,1.79219,1.79188,1.79192,4569726.0
2009-09-11 17:36:00,1.79202,1.79218,1.79196,1.792,4073577.0
2009-09-11 17:37:00,1.79206,1.79232,1.79206,1.79232,7159089.0
2009-09-11 17:38:00,1.79234,1.79291,1.79234,1.79289,59514728.0
2009-09-11 17:39:00,1.79291,1.79291,1.79246,1.79264,66688700.0
2009-09-11 17:40:00,1.79264,1.79264,1.79231,1.79231,9610460.0
2009-09-11 17:41:00,1.79219,1.79232,1.79216,1.7922,10929203.0
2009-09-11 17:42:00,1.79218,1.79218,1.79155,1.79172,84026375.0
2009-09-11 17:43:00,1.79186,1.79214,1.79186,1.792,10577190.0
2009-09-11 17:44:00,1.79191,1.79213,1.79183,1.79213,5699810.0
2009-09-11 17:45:00,1.79218,1.79251,1.79218,1.79251,4891399.0
2009-09-11 17:46:00,1.7925,1.79271,1.7925,1.79264,72715396.0
2009-09-11 17:47:00,1.7926,1.79266,1.79232,1.79249,7202845.0
2009-09-11 17:48:00,1.79247,1.79247,1.7919,1.79198,51337472.0
2009-09-11 17:49:00,1.79212,1.79224,1.79207,1.79224,15697181.0
2009-09-11 17:50:00,1.79229,1.79241,1.7922,1.79241,6400826.0
2009-09-11 17:51:00,1.79243,1.79258,1.79241,1.79258,9150260.0
2009-09-11 17:52:00,1.79261,1.79348,1.7926,1.79348,11135432.0
2009-09-11 17:53:00,1.79349,1.79364,1.79349,1.79359,10800440.0
2009-09-11 17:54:00,1.79365,1.7937,1.79342,1.79342,10998218.0
2009-09-11 17:55:00,1.79316,1.79336,1.79316,1.79336,3531798.0
2009-09-11 17:56:00,1.7935,1.79358,1.79345,1.79352,7624844.0
2009-09-11 17:57:00,1.79355,1.79377,1.79355,1.79376,10545875.0
2009-09-11 17:58:00,1.79382,1.79392,1.79379,1.7939,44726729.0
2009-09-11 17:59:00,1.79383,1.79386,1.79366,1.79366,9558363.0
2009-09-11 18:00:00,1.79365,1.79365,1.7934,1.79349,7758977.0
2009-09-11 18:01:00,1.79347,1.79347,1.79322,1.79322,14638241.0
2009-09-11 18:02:00,1.79321,1.79328,1.79315,1.79316,7529094.0
2009-09-11 18:03:00,1.79303,1.79315,1.79303,1.79314,11545835.0
2009-09-11 18:04:00,1.79312,1.79312,1.7928,1.79284,7527284.0
2009-09-11 18:05:00,1.79285,1.79292,1.79271,1.79291,9705199.0
2009-09-11 18:06:00,1.7929,1.7929,1.79264,1.79264,100278490.0
2009-09-11 18:07:00,1.79251,1.79267,1.79237,1.79267,8015637.0
2009-09-11 18:08:00,1.79273,1.79289,1.79273,1.7928,25846758.0
2009-09-11 18:09:00,1.79289,1.7932,1.79289,1.7932,7753787.0
2009-09-11 18:10:00,1.79324,1.79324,1.79294,1.79323,23048025.0
2009-09-11 18:11:00,1.79323,1.79323,1.793,1.79303,4907542.0
2009-09-11 18:12:00,1.79309,1.7932,1.79291,1.79291,7186527.0
2009-09-11 18:13:00,1.79289,1.79299,1.79263,1.79264,5627402.0
2009-09-11 18:14:00,1.79277,1.79322,1.79277,1.79322,19477910.0
2009-09-11 18:15:00,1.79335,1.79356,1.79333,1.79354,9062189.0
2009-09-11 18:16:00,1.79353,1.79362,1.79343,1.79343,20690010.0
2009-09-11 18:17:00,1.79337,1.79339,1.79315,1.79339,3134657.0
2009-09-11 18:18:00,1.79348,1.79374,1.79347,1.79359,6224556.0
2009-09-11 18:19:00,1.79357,1.7936,1.79341,1.79343,3211780.0
2009-09-11 18:20:00,1.79348,1.79396,1.79348,1.79388,24920766.0
2009-09-11 18:21:00,1.79387,1.79403,1.79369,1.79386,3862470.0
2009-09-11 18:22:00,1.7938,1.79384,1.79356,1.79384,15575513.0
2009-09-11 18:23:00,1.79392,1.7942,1.79362,1.79412,11521525.0
2009-09-11 18:24:00,1.7942,1.79514,1.7942,1.79514,32467396.0
2009-09-11 18:25:00,1.79513,1.79522,1.79508,1.79522,13588976.0
2009-09-11 18:26:00,1.79524,1.79606,1.79524,1.79596,50949742.0
2009-09-11 18:27:00,1.79597,1.79606,1.79597,1.79599,5314924.0
2009-09-11 18:28:00,1.79593,1.79619,1.79593,1.79619,9260265.0
2009-09-11 18:29:00,1.79614,1.79614,1.79588,1.79612,11595673.0
2009-09-11 18:30:00,1.79608,1.79608,1.79593,1.79598,43121100.0
2009-09-11 18:31:00,1.79604,1.79613,1.79598,1.79613,14392123.0
2009-09-11 18:32:00,1.79608,1.79617,1.79608,1.79611,52213771.0
2009-09-11 18:33:00,1.79606,1.79647,1.79598,1.79647,7725931.0
2009-09-11 18:34:00,1.79643,1.79643,1.7963,1.79638,23398120.0
2009-09-11 18:35:00,1.79641,1.79652,1.79638,1.79652,6228277.0
2009-09-11 18:36:00,1.79656,1.79665,1.79652,1.79656,7122416.0
2009-09-11 18:37:00,1.79662,1.7968,1.79648,1.79669,19316877.0
2009-09-11 18:38:00,1.79676,1.798,1.79676,1.798,38511165.0
2009-09-11 18:39:00,1.79802,1.79817,1.79798,1.79816,5703728.0
2009-09-11 18:40:00,1.79816,1.79818,1.79798,1.79799,11091483.0
2009-09-11 18:41:00,1.79797,1.79797,1.79784,1.79784,7934714.0
2009-09-11 18:42:00,1.79784,1.79784,1.79762,1.79762,11724867.0
2009-09-11 18:43:00,1.79755,1.79755,1.7974,1.79755,6433756.0
2009-09-11 18:44:00,1.79754,1.79754,1.79733,1.79733,5851367.0
2009-09-11 18:45:00,1.79719,1.79719,1.79691,1.79691,7700985.0
2009-09-11 18:46:00,1.79692,1.79692,1.79654,1.79654,7025780.0
2009-09-11 18:47:00,1.79654,1.79655,1.79643,1.79643,2256831.0
2009-09-11 18:48:00,1.79641,1.79641,1.79618,1.79627,4353368.0
2009-09-11 18:49:00,1.79623,1.79623,1.79604,1.79605,8211009.0
2009-09-11 18:50:00,1.79605,1.79606,1.79578,1.79593,11157696.0
2009-09-11 18:51:00,1.79602,1.7961,1.79589,1.79589,15520503.0
2009-09-11 18:52:00,1.79589,1.79601,1.79581,1.79581,5542328.0
2009-09-11 18:53:00,1.79584,1.79584,1.79569,1.79572,1895334.0
2009-09-11 18:54:00,1.79565,1.79565,1.79548,1.79548,8417587.0
2009-09-11 18:55:00,1.79543,1.79545,1.79521,1.79534,6422439.0
2009-09-11 18:56:00,1.79529,1.79529,1.79484,1.79488,26705976.0
2009-09-11 18:57:00,1.79469,1.7948,1.79466,1.79466,2811877.0
2009-09-11 18:58:00,1.79464,1.79497,1.79464,1.79497,8975208.0
2009-09-11 18:59:00,1.79503,1.79554,1.79503,1.79554,4351938.0
2009-09-11 19:00:00,1.79566,1.79599,1.79557,1.79557,43638777.0
2009-09-11 19:01:00,1.79537,1.79539,1.79511,1.79511,6199381.0
2009-09-11 19:02:00,1.79526,1.79555,1.79526,1.79554,8604507.0
2009-09-11 19:03:00,1.79558,1.79568,1.79557,1.79567,5854514.0
2009-09-11 19:04:00,1.79562,1.79599,1.79562,1.79594,4953572.0
2009-09-11 19:05:00,1.79587,1.79626,1.79587,1.7962,2980694.0
2009-09-11 19:06:00,1.79629,1.79645,1.79629,1.79645,4137242.0
2009-09-11 19:07:00,1.79645,1.79663,1.79641,1.79654,9388001.0
2009-09-11 19:08:00,1.79669,1.7968,1.79666,1.79679,29919520.0
2009-09-11 19:09:00,1.79682,1.79693,1.79676,1.79689,6916287.0
2009-09-11 19:10:00,1.79683,1.79683,1.79645,1.7967,8771759.0
2009-09-11 19:11:00,1.79662,1.79662,1.79635,1.79645,8514302.0
2009-09-11 19:12:00,1.79646,1.79653,1.79646,1.79648,33458244.0
2009-09-11 19:13:00,1.79645,1.79652,1.79644,1.79652,4555588.0
2009-09-11 19:14:00,1.79655,1.79664,1.79651,1.79662,3014814.0
2009-09-11 19:15:00,1.79655,1.79663,1.79648,1.79661,10549630.0
2009-09-11 19:16:00,1.79656,1.79657,1.7964,1.7964,12168614.0
2009-09-11 19:17:00,1.7964,1.79648,1.79617,1.79617,6785702.0
2009-09-11 19:18:00,1.79609,1.79609,1.79583,1.79583,9517194.0
2009-09-11 19:19:00,1.79584,1.7963,1.79584,1.7963,8518540.0
2009-09-11 19:20:00,1.79621,1.79636,1.79621,1.79624,7247737.0
2009-09-11 19:21:00,1.79605,1.79627,1.79605,1.7961,9040596.0
2009-09-11 19:22:00,1.796,1.796,1.79579,1.79585,13587624.0
2009-09-11 19:23:00,1.79579,1.79598,1.7957,1.79598,4204744.0
2009-09-11 19:24:00,1.796,1.79634,1.796,1.79634,6386764.0
2009-09-11 19:25:00,1.79631,1.79653,1.79631,1.79645,4924111.0
2009-09-11 19:26:00,1.79635,1.79641,1.79625,1.79641,4155661.0
2009-09-11 19:27:00,1.79633,1.79661,1.79633,1.79661,9480073.0
2009-09-11 19:28:00,1.79653,1.79653,1.79636,1.79638,1366844.0
2009-09-11 19:29:00,1.79651,1.79672,1.79651,1.79672,11789752.0
2009-09-11 19:30:00,1.79674,1.79674,1.7965,1.7965,31190775.0
2009-09-11 19:31:00,1.79641,1.79643,1.79623,1.79623,7939927.0
2009-09-11 19:32:00,1.79619,1.79632,1.79613,1.79632,4398352.0
2009-09-11 19:33:00,1.79633,1.79633,1.79604,1.79618,8127030.0
2009-09-11 19:34:00,1.79623,1.79628,1.79609,1.79609,19324844.0
2009-09-11 19:35:00,1.79604,1.79628,1.79599,1.79623,11396254.0
2009-09-11 19:36:00,1.79635,1.79646,1.79635,1.79646,23495339.0
2009-09-11 19:37:00,1.79656,1.7967,1.79656,1.7967,2111981.0
2009-09-11 19:38:00,1.7967,1.79678,1.79654,1.79654,13951424.0
2009-09-11 19:39:00,1.79657,1.79667,1.79633,1.79633,5952030.0
2009-09-11 19:40:00,1.79633,1.79638,1.79622,1.79638,4886800.0
2009-09-11 19:41:00,1.79645,1.79653,1.79635,1.79653,4855492.0
2009-09-11 19:42:00,1.79656,1.7967,1.79656,1.7967,23760945.0
2009-09-11 19:43:00,1.79667,1.79688,1.79667,1.79686,6386882.0
2009-09-11 19:44:00,1.79679,1.79679,1.79655,1.79675,2543452.0
2009-09-11 19:45:00,1.7968,1.7968,1.79662,1.79671,3806342.0
2009-09-11 19:46:00,1.79674,1.79688,1.79664,1.79688,4408948.0
2009-09-11 19:47:00,1.79683,1.79683,1.7965,1.7965,3374357.0
2009-09-11 19:48:00,1.79641,1.79641,1.79622,1.79622,10877965.0
2009-09-11 19:49:00,1.79615,1.79615,1.79593,1.79599,7444538.0
2009-09-11 19:50:00,1.796,1.796,1.79587,1.79587,18340658.0
2009-09-11 19:51:00,1.79585,1.79585,1.79562,1.79562,3213600.0
2009-09-11 19:52:00,1.79569,1.79569,1.79539,1.79539,10053216.0
2009-09-11 19:53:00,1.79539,1.7955,1.79531,1.79531,4202916.0
2009-09-11 19:54:00,1.79532,1.79532,1.79494,1.79494,15426222.0
2009-09-11 19:55:00,1.79492,1.79492,1.79473,1.7949,12826453.0
2009-09-11 19:56:00,1.79495,1.79514,1.7948,1.79514,5673633.0
2009-09-11 19:57:00,1.79513,1.79526,1.79513,1.79526,3397422.0
2009-09-11 19:58:00,1.79527,1.79553,1.79527,1.79553,23996193.0
2009-09-11 19:59:00,1.79551,1.79568,1.79515,1.79568,4348507.0
2009-09-11 20:00:00,1.79564,1.79609,1.79564,1.79599,14675829.0
2009-09-11 20:01:00,1.79606,1.79606,1.79568,1.79599,8683770.0
2009-09-11 20:02:00,1.79592,1.79597,1.79589,1.7959,10251414.0
2009-09-11 20:03:00,1.79579,1.79579,1.79557,1.79557,5919319.0
2009-09-11 20:04:00,1.79557,1.79557,1.7954,1.7954,4831353.0
2009-09-11 20:05:00,1.79549,1.79562,1.79544,1.79553,2925478.0
2009-09-11 20:06:00,1.79563,1.7957,1.79551,1.79551,8559672.0
2009-09-11 20:07:00,1.79543,1.79543,1.79509,1.7951,7209150.0
2009-09-11 20:08:00,1.79519,1.79555,1.79519,1.79555,17510180.0
2009-09-11 20:09:00,1.79565,1.79585,1.79562,1.79585,19145499.0
2009-09-11 20:10:00,1.79587,1.7959,1.79574,1.79574,10603124.0
2009-09-11 20:11:00,1.79584,1.79588,1.79571,1.79572,4025915.0
2009-09-11 20:12:00,1.79575,1.79588,1.79571,1.79574,10242598.0
2009-09-11 20:13:00,1.79581,1.796,1.79577,1.79589,5944186.0
2009-09-11 20:14:00,1.79588,1.79589,1.79574,1.79582,8046764.0
2009-09-11 20:15:00,1.79577,1.79584,1.79572,1.79572,8951911.0
2009-09-11 20:16:00,1.7957,1.79571,1.79565,1.79565,5152626.0
2009-09-11 20:17:00,1.79555,1.79577,1.79555,1.79573,5823229.0
2009-09-11 20:18:00,1.79578,1.79596,1.79577,1.79596,8685936.0
2009-09-11 20:19:00,1.79602,1.79602,1.79563,1.79563,4423653.0
2009-09-11 20:20:00,1.79554,1.79574,1.79554,1.79573,7574036.0
2009-09-11 20:21:00,1.79562,1.79571,1.79558,1.79571,12466657.0
2009-09-11 20:22:00,1.79569,1.79586,1.79557,1.79557,25155690.0
2009-09-11 20:23:00,1.79551,1.79559,1.79539,1.79559,8002690.0
2009-09-11 20:24:00,1.79556,1.79568,1.79556,1.79566,31796490.0
2009-09-11 20:25:00,1.79552,1.79564,1.79536,1.79536,7878135.0
2009-09-11 20:26:00,1.79535,1.79539,1.79515,1.79525,7762386.0
2009-09-11 20:27:00,1.79523,1.79544,1.79517,1.79544,9684869.0
2009-09-11 20:28:00,1.79549,1.79564,1.79548,1.79564,11991626.0
2009-09-11 20:29:00,1.79569,1.79586,1.79568,1.79586,8426661.0
2009-09-11 20:30:00,1.79585,1.79615,1.79585,1.79615,9651624.0
2009-09-11 20:31:00,1.79608,1.79617,1.796,1.79606,4614894.0
2009-09-11 20:32:00,1.7962,1.79628,1.79617,1.79628,8462744.0
2009-09-11 20:33:00,1.79626,1.7963,1.79615,1.79618,4376722.0
2009-09-11 20:34:00,1.79617,1.79617,1.79587,1.79589,6011337.0
2009-09-11 20:35:00,1.79588,1.79611,1.79588,1.79611,6223751.0
2009-09-11 20:36:00,1.79613,1.79642,1.79613,1.79642,7819785.0
2009-09-11 20:37:00,1.79645,1.79653,1.79645,1.79645,3264997.0
2009-09-11 20:38:00,1.79646,1.79652,1.79646,1.79652,8996746.0
2009-09-11 20:39:00,1.7965,1.7965,1.79592,1.79646,10137642.0
2009-09-11 20:40:00,1.79651,1.79652,1.79642,1.79652,8852544.0
2009-09-11 20:41:00,1.79653,1.79659,1.79638,1.79638,7816673.0
2009-09-11 20:42:00,1.79636,1.79644,1.79616,1.79616,12683900.0
2009-09-11 20:43:00,1.79617,1.7963,1.79599,1.7963,15981023.0
2009-09-11 20:44:00,1.79632,1.79646,1.79625,1.79642,6403465.0
2009-09-11 20:45:00,1.79641,1.79646,1.79627,1.79633,4844677.0
2009-09-11 20:46:00,1.7964,1.79648,1.79639,1.79648,5967271.0
2009-09-11 20:47:00,1.79636,1.79643,1.79634,1.7964,8747281.0
2009-09-11 20:48:00,1.79643,1.79652,1.79643,1.7965,15532528.0
2009-09-11 20:49:00,1.79651,1.79656,1.79639,1.79639,4164392.0
2009-09-11 20:50:00,1.79631,1.79631,1.79609,1.79609,6556869.0
2009-09-11 20:51:00,1.79624,1.79632,1.79618,1.79632,7872101.0
2009-09-11 20:52:00,1.79644,1.79656,1.7964,1.79656,16145328.0
2009-09-11 20:53:00,1.79644,1.79672,1.79644,1.79672,11076944.0
2009-09-11 20:54:00,1.79679,1.79679,1.79657,1.79657,5769216.0
2009-09-11 20:55:00,1.79654,1.79654,1.79633,1.79634,6153976.0
2009-09-11 20:56:00,1.79626,1.79626,1.7961,1.79626,23111082.0
2009-09-11 20:57:00,1.79633,1.7966,1.79633,1.7966,6671333.0
2009-09-11 20:58:00,1.79659,1.79659,1.79627,1.79635,3888397.0
2009-09-11 20:59:00,1.79633,1.79669,1.7963,1.79668,7305849.0
2009-09-11 21:00:00,1.79665,1.79665,1.79639,1.79639,8369455.0
2009-09-11 21:01:00,1.79631,1.79631,1.79626,1.79631,7010370.0
2009-09-11 21:02:00,1.79621,1.79622,1.79616,1.79616,33798072.0
2009-09-11 21:03:00,1.79627,1.79627,1.79615,1.79615,5660628.0
2009-09-11 21:04:00,1.79607,1.79615,1.79599,1.79599,7639768.0
2009-09-11 21:05:00,1.79604,1.79604,1.79585,1.79602,5469356.0
2009-09-11 21:06:00,1.79594,1.79599,1.79567,1.79567,3134872.0
2009-09-11 21:07:00,1.79557,1.79575,1.79557,1.79568,3401084.0
2009-09-11 21:08:00,1.79549,1.79587,1.79549,1.79581,13454520.0
2009-09-11 21:09:00,1.79581,1.79589,1.79569,1.79589,9920478.0
2009-09-11 21:10:00,1.79585,1.79585,1.79575,1.79575,6291145.0
2009-09-11 21:11:00,1.79583,1.79583,1.79572,1.79574,2897270.0
2009-09-11 21:12:00,1.79575,1.79582,1.79575,1.79579,4103038.0
2009-09-11 21:13:00,1.79578,1.79579,1.79542,1.79542,7283198.0
2009-09-11 21:14:00,1.79584,1.79596,1.79583,1.79592,5118018.0
2009-09-11 21:15:00,1.79585,1.7961,1.79554,1.79596,4048912.0
2009-09-11 21:16:00,1.79589,1.79598,1.79585,1.79598,8408071.0
2009-09-11 21:17:00,1.79594,1.79604,1.7959,1.79604,5027515.0
2009-09-11 21:18:00,1.79601,1.79628,1.79601,1.79628,7452942.0
2009-09-11 21:19:00,1.79605,1.79653,1.79605,1.79629,5933848.0
2009-09-11 21:20:00,1.79613,1.79622,1.79595,1.79622,17774218.0
2009-09-11 21:21:00,1.79634,1.79649,1.79634,1.79646,21364930.0
2009-09-11 21:22:00,1.79645,1.79645,1.79629,1.79629,7610641.0
2009-09-11 21:23:00,1.79621,1.79627,1.79605,1.79619,9215379.0
2009-09-11 21:24:00,1.79617,1.79637,1.79617,1.79621,6321024.0
2009-09-11 21:25:00,1.79609,1.79627,1.79609,1.79626,7509555.0
2009-09-11 21:26:00,1.79624,1.79628,1.79613,1.79625,23880920.0
2009-09-11 21:27:00,1.79642,1.79643,1.79615,1.79615,8512350.0
2009-09-11 21:28:00,1.79622,1.79644,1.79616,1.79631,5976875.0
2009-09-11 21:29:00,1.79632,1.79632,1.79619,1.79619,5347305.0
2009-09-11 21:30:00,1.79613,1.79613,1.79595,1.79606,4881119.0
2009-09-11 21:31:00,1.79612,1.79621,1.79606,1.79617,16561339.0
2009-09-11 21:32:00,1.7962,1.7962,1.79607,1.79607,14796980.0
2009-09-11 21:33:00,1.79618,1.79618,1.79602,1.79615,4681434.0
2009-09-11 21:34:00,1.79604,1.79622,1.79594,1.79594,3628545.0
2009-09-11 21:35:00,1.7958,1.796,1.79571,1.796,6130354.0
2009-09-11 21:36:00,1.79602,1.79619,1.79602,1.79618,8872779.0
2009-09-11 21:37:00,1.79624,1.79637,1.79615,1.79637,9289003.0
2009-09-11 21:38:00,1.79637,1.79655,1.79627,1.79655,10954370.0
2009-09-11 21:39:00,1.79657,1.79676,1.79657,1.79676,3765975.0
2009-09-11 21:40:00,1.79657,1.79701,1.79657,1.79678,7372380.0
2009-09-11 21:41:00,1.79696,1.79715,1.79696,1.79715,5919815.0
2009-09-11 21:42:00,1.79708,1.79729,1.79708,1.79729,16649712.0
2009-09-11 21:43:00,1.79741,1.79741,1.79716,1.79716,4381947.0
2009-09-11 21:44:00,1.79716,1.79747,1.79716,1.79737,14561562.0
2009-09-11 21:45:00,1.79759,1.79793,1.79759,1.79793,7119067.0
2009-09-11 21:46:00,1.79788,1.79803,1.79779,1.79779,7564924.0
2009-09-11 21:47:00,1.79759,1.79787,1.7973,1.79787,10345818.0
2009-09-11 21:48:00,1.79778,1.79791,1.79771,1.79771,15809391.0
2009-09-11 21:49:00,1.79759,1.79762,1.7974,1.7974,13523555.0
2009-09-11 21:50:00,1.7975,1.7975,1.79719,1.79719,15326602.0
2009-09-11 21:51:00,1.7972,1.79745,1.7972,1.79745,8497794.0
2009-09-11 21:52:00,1.79722,1.79722,1.79703,1.79703,6080734.0
2009-09-11 21:53:00,1.79699,1.79727,1.79699,1.79722,16573768.0
2009-09-11 21:54:00,1.7974,1.7974,1.7973,1.7973,2349302.0
2009-09-11 21:55:00,1.79728,1.79755,1.79718,1.79755,7376410.0
2009-09-11 21:56:00,1.7975,1.79778,1.79749,1.79765,9719265.0
2009-09-11 21:57:00,1.79773,1.79785,1.79764,1.79784,8207639.0
2009-09-11 21:58:00,1.79773,1.79774,1.79768,1.79769,6273410.0
2009-09-11 21:59:00,1.79778,1.79782,1.79766,1.79766,15088883.0
2009-09-11 22:00:00,1.7975,1.79755,1.79729,1.79729,11133936.0
2009-09-11 22:01:00,1.79734,1.79736,1.79724,1.79724,5251062.0
2009-09-11 22:02:00,1.79724,1.79745,1.79724,1.79745,6291010.0
2009-09-11 22:03:00,1.79766,1.79777,1.79758,1.79766,18368084.0
2009-09-11 22:04:00,1.79758,1.79769,1.79751,1.79751,10647014.0
2009-09-11 22:05:00,1.79751,1.79772,1.79725,1.79756,11824143.0
2009-09-11 22:06:00,1.79765,1.79783,1.79757,1.79779,7983345.0
2009-09-11 22:07:00,1.79779,1.79779,1.79761,1.79762,8661567.0
2009-09-11 22:08:00,1.7977,1.79783,1.79738,1.79765,9696165.0
2009-09-11 22:09:00,1.79775,1.79775,1.7975,1.79755,4046564.0
2009-09-11 22:10:00,1.79737,1.79737,1.79725,1.79727,20925359.0
2009-09-11 22:11:00,1.79742,1.79745,1.79721,1.79721,6081138.0
2009-09-11 22:12:00,1.79702,1.79702,1.79673,1.7968,2637747.0
2009-09-11 22:13:00,1.79694,1.79731,1.79694,1.79731,4173190.0
2009-09-11 22:14:00,1.79714,1.79714,1.79677,1.79708,10344922.0
2009-09-11 22:15:00,1.79719,1.79743,1.79719,1.79743,6787936.0
2009-09-11 22:16:00,1.79734,1.79741,1.79726,1.79736,15652188.0
2009-09-11 22:17:00,1.79756,1.79756,1.79737,1.79737,8239291.0
2009-09-11 22:18:00,1.79722,1.79733,1.79718,1.79718,11691683.0
2009-09-11 22:19:00,1.79725,1.79725,1.79706,1.79706,9349234.0
2009-09-11 22:20:00,1.79687,1.79693,1.79683,1.79684,24936460.0
2009-09-11 22:21:00,1.79699,1.79713,1.79699,1.79713,10019405.0
2009-09-11 22:22:00,1.79711,1.79721,1.79709,1.7971,6705168.0
2009-09-11 22:23:00,1.79706,1.79715,1.79704,1.79704,23725017.0
2009-09-11 22:24:00,1.79689,1.79711,1.79679,1.79711,5948194.0
2009-09-11 22:25:00,1.79716,1.79733,1.79707,1.79733,4000632.0
2009-09-11 22:26:00,1.79752,1.79759,1.797,1.79747,15262079.0
2009-09-11 22:27:00,1.79743,1.79743,1.79686,1.79699,8440642.0
2009-09-11 22:28:00,1.79694,1.79698,1.79665,1.79683,4424142.0
2009-09-11 22:29:00,1.79677,1.79677,1.79653,1.79666,7778201.0
2009-09-11 22:30:00,1.79677,1.79677,1.79648,1.79649,7186021.0
2009-09-11 22:31:00,1.79647,1.79647,1.79608,1.79608,6576460.0
2009-09-11 22:32:00,1.796,1.796,1.79539,1.79539,12192256.0
2009-09-11 22:33:00,1.79534,1.79553,1.79534,1.79553,6756910.0
2009-09-11 22:34:00,1.79562,1.79584,1.79562,1.79584,9034317.0
2009-09-11 22:35:00,1.79598,1.79599,1.79573,1.79573,1455210.0
2009-09-11 22:36:00,1.79578,1.79578,1.79552,1.79552,7662779.0
2009-09-11 22:37:00,1.79554,1.79556,1.79547,1.79551,6732719.0
2009-09-11 22:38:00,1.79555,1.7957,1.7955,1.7957,8143304.0
2009-09-11 22:39:00,1.79559,1.79594,1.79559,1.79594,10544675.0
2009-09-11 22:40:00,1.79604,1.79628,1.79604,1.79627,4718659.0
2009-09-11 22:41:00,1.79642,1.79665,1.79642,1.79665,7520001.0
2009-09-11 22:42:00,1.7966,1.7966,1.79635,1.79638,10508389.0
2009-09-11 22:43:00,1.79636,1.79636,1.79616,1.79621,8887685.0
2009-09-11 22:44:00,1.79616,1.79616,1.79592,1.79592,16276194.0
2009-09-11 22:45:00,1.79603,1.79603,1.79588,1.79588,13864650.0
2009-09-11 22:46:00,1.79586,1.79586,1.7953,1.79556,7144907.0
2009-09-11 22:47:00,1.79562,1.79567,1.79546,1.79552,6066051.0
2009-09-11 22:48:00,1.7954,1.79551,1.79528,1.79528,9788456.0
2009-09-11 22:49:00,1.79529,1.79551,1.79504,1.79551,5575197.0
2009-09-11 22:50:00,1.79552,1.79552,1.79494,1.79494,4459214.0
2009-09-11 22:51:00,1.79507,1.79509,1.79483,1.79483,7578650.0
2009-09-11 22:52:00,1.79474,1.79478,1.79462,1.79462,6211845.0
2009-09-11 22:53:00,1.7947,1.7947,1.79453,1.79453,11932031.0
2009-09-11 22:54:00,1.79447,1.79455,1.79446,1.79455,47033780.0
2009-09-11 22:55:00,1.79471,1.79483,1.79471,1.79477,13617642.0
2009-09-11 22:56:00,1.79474,1.79482,1.79472,1.79472,16325670.0
2009-09-11 22:57:00,1.79499,1.79509,1.79497,1.79497,18383811.0
2009-09-11 22:58:00,1.79478,1.79478,1.79464,1.79469,13303823.0
2009-09-11 22:59:00,1.79478,1.79478,1.79433,1.79433,5753400.0
2009-09-13 23:00:00,1.79586,1.7961,1.79586,1.796,13302941.0
2009-09-13 23:01:00,1.79611,1.79626,1.79611,1.79623,2634521.0
2009-09-13 23:02:00,1.79628,1.7965,1.79592,1.7965,10192841.0
2009-09-13 23:03:00,1.79643,1.79646,1.79618,1.79618,29913004.0
2009-09-13 23:04:00,1.79628,1.79628,1.79606,1.79606,16056150.0
2009-09-13 23:05:00,1.79603,1.79622,1.79594,1.79622,15528836.0
2009-09-13 23:06:00,1.7963,1.79651,1.7963,1.79637,7596986.0
2009-09-13 23:07:00,1.79627,1.79636,1.79611,1.79611,3127008.0
2009-09-13 23:08:00,1.79615,1.79625,1.79604,1.79608,4842061.0
2009-09-13 23:09:00,1.79598,1.79598,1.79568,1.79568,4968458.0
2009-09-13 23:10:00,1.79565,1.79575,1.79565,1.79569,16130727.0
2009-09-13 23:11:00,1.79566,1.79566,1.79533,1.79545,8309625.0
2009-09-13 23:12:00,1.79542,1.79542,1.79502,1.79507,10206897.0
2009-09-13 23:13:00,1.79511,1.79546,1.79511,1.79546,5274601.0
2009-09-13 23:14:00,1.79539,1.79539,1.79494,1.79498,2728765.0
2009-09-13 23:15:00,1.79496,1.795,1.79473,1.79483,5935928.0
2009-09-13 23:16:00,1.7948,1.79495,1.79462,1.79495,3800382.0
2009-09-13 23:17:00,1.79492,1.79516,1.79492,1.79516,7502868.0
2009-09-13 23:18:00,1.79505,1.79541,1.79487,1.79528,8524152.0
2009-09-13 23:19:00,1.79525,1.7953,1.79516,1.79516,5418120.0
2009-09-13 23:21:00,1.79523,1.79571,1.79523,1.79571,17105274.0
2009-09-13 23:22:00,1.79585,1.79607,1.79583,1.79586,9571289.0
2009-09-13 23:23:00,1.79589,1.79589,1.79553,1.79565,4366599.0
2009-09-13 23:24:00,1.79549,1.79566,1.79537,1.7954,7403680.0
2009-09-13 23:25:00,1.79549,1.796,1.79521,1.796,12226016.0
2009-09-13 23:26:00,1.79598,1.796,1.79578,1.79584,6835191.0
2009-09-13 23:28:00,1.7959,1.7959,1.79564,1.79564,5514022.0
2009-09-13 23:29:00,1.79537,1.79558,1.79532,1.79532,7704823.0
2009-09-13 23:30:00,1.79518,1.79518,1.79459,1.79459,9798768.0
2009-09-13 23:31:00,1.79487,1.79487,1.79467,1.79467,6647342.0
2009-09-13 23:32:00,1.79461,1.79469,1.79445,1.79454,20223161.0
2009-09-13 23:33:00,1.79468,1.79504,1.79468,1.79504,22375723.0
2009-09-13 23:34:00,1.79507,1.79516,1.7949,1.7949,3925449.0
2009-09-13 23:36:00,1.79483,1.79501,1.79475,1.795,16138957.0
2009-09-13 23:37:00,1.79461,1.79521,1.79461,1.79521,11824686.0
2009-09-13 23:38:00,1.79522,1.79537,1.79508,1.79531,14505850.0
2009-09-13 23:39:00,1.79538,1.79554,1.79398,1.79554,5729540.0
2009-09-13 23:40:00,1.79523,1.79574,1.79522,1.79522,16984109.0
2009-09-13 23:41:00,1.79559,1.7956,1.79547,1.79555,3909439.0
2009-09-13 23:42:00,1.79566,1.79572,1.79558,1.7957,6755575.0
2009-09-13 23:44:00,1.79562,1.79562,1.79532,1.79532,12040935.0
2009-09-13 23:45:00,1.79529,1.79529,1.7951,1.79514,6766705.0
2009-09-13 23:47:00,1.79517,1.79517,1.79503,1.79503,4227276.0
2009-09-13 23:48:00,1.79503,1.79524,1.79494,1.79524,5911437.0
2009-09-13 23:49:00,1.79488,1.79507,1.79488,1.79507,7028280.0
2009-09-13 23:50:00,1.79544,1.79552,1.79541,1.79541,5189528.0
2009-09-13 23:52:00,1.79543,1.79552,1.79543,1.79552,5075810.0
2009-09-13 23:54:00,1.79558,1.79579,1.79558,1.79579,6829937.0
2009-09-13 23:55:00,1.79576,1.79589,1.79575,1.79589,8545937.0
2009-09-13 23:56:00,1.79559,1.79598,1.79554,1.79598,3137670.0
2009-09-13 23:57:00,1.79587,1.79592,1.7958,1.7958,9323352.0
2009-09-13 23:59:00,1.79575,1.79575,1.79563,1.79566,4233334.0
2009-09-14 00:00:00,1.79556,1.79559,1.79539,1.79539,6820167.0
2009-09-14 00:01:00,1.79542,1.79553,1.79527,1.79553,11243328.0
2009-09-14 00:02:00,1.7956,1.7962,1.7956,1.79569,14079770.0
2009-09-14 00:03:00,1.79629,1.79677,1.79629,1.79674,9987303.0
2009-09-14 00:04:00,1.79679,1.79693,1.79679,1.79693,3443948.0
2009-09-14 00:05:00,1.79693,1.79712,1.79693,1.79712,6495851.0
2009-09-14 00:06:00,1.79701,1.79718,1.79701,1.79718,10862200.0
2009-09-14 00:07:00,1.7972,1.79742,1.7972,1.79741,9343635.0
2009-09-14 00:08:00,1.79748,1.7976,1.79747,1.7976,4887947.0
2009-09-14 00:09:00,1.79746,1.79754,1.79743,1.79743,5940571.0
2009-09-14 00:10:00,1.79756,1.79769,1.79744,1.79769,16897229.0
2009-09-14 00:11:00,1.79763,1.79791,1.79763,1.79791,8985509.0
2009-09-14 00:12:00,1.79777,1.79803,1.79777,1.79799,18807288.0
2009-09-14 00:13:00,1.79816,1.79845,1.79776,1.79841,8755672.0
2009-09-14 00:14:00,1.79824,1.79824,1.7979,1.79798,9709905.0
2009-09-14 00:15:00,1.79808,1.79813,1.798,1.79801,4230596.0
2009-09-14 00:16:00,1.79794,1.79803,1.79782,1.79803,10191234.0
2009-09-14 00:17:00,1.79792,1.79799,1.7978,1.79797,9662908.0
2009-09-14 00:18:00,1.79796,1.79813,1.79796,1.7981,13490076.0
2009-09-14 00:19:00,1.79799,1.79799,1.79788,1.79791,34605504.0
2009-09-14 00:20:00,1.79785,1.79787,1.79769,1.79773,6047719.0
2009-09-14 00:21:00,1.7977,1.7978,1.7977,1.7978,31220801.0
2009-09-14 00:22:00,1.79764,1.79764,1.79733,1.79733,6981340.0
2009-09-14 00:23:00,1.79737,1.79741,1.79731,1.7974,6925859.0
2009-09-14 00:24:00,1.79755,1.7977,1.79752,1.79752,9407340.0
2009-09-14 00:25:00,1.79755,1.79755,1.79739,1.7974,12353497.0
2009-09-14 00:26:00,1.79729,1.79732,1.79715,1.7972,7332032.0
2009-09-14 00:27:00,1.79718,1.79719,1.79704,1.79704,5207039.0
2009-09-14 00:28:00,1.79693,1.79701,1.79685,1.79685,20897146.0
2009-09-14 00:29:00,1.79687,1.79687,1.79663,1.79668,9220287.0
2009-09-14 00:30:00,1.79664,1.79664,1.79653,1.79653,9570535.0
2009-09-14 00:31:00,1.79648,1.79648,1.79595,1.79631,4792085.0
2009-09-14 00:32:00,1.79628,1.79628,1.7961,1.7961,2879734.0
2009-09-14 00:33:00,1.79613,1.79618,1.79604,1.79618,8792051.0
2009-09-14 00:34:00,1.79617,1.79638,1.79617,1.79638,10179962.0
2009-09-14 00:35:00,1.79638,1.79654,1.79624,1.79648,6727449.0
2009-09-14 00:36:00,1.7966,1.79674,1.7965,1.79674,4005815.0
2009-09-14 00:37:00,1.79674,1.79689,1.79665,1.79679,7234209.0
2009-09-14 00:38:00,1.79686,1.79718,1.79686,1.79718,9656680.0
2009-09-14 00:39:00,1.79733,1.7974,1.79707,1.79707,13711400.0
2009-09-14 00:40:00,1.79714,1.79725,1.797,1.797,17602947.0
2009-09-14 00:41:00,1.79702,1.79725,1.797,1.79708,11511806.0
2009-09-14 00:42:00,1.79713,1.7972,1.79713,1.79719,4524095.0
2009-09-14 00:43:00,1.79716,1.79736,1.79711,1.79736,13250910.0
2009-09-14 00:44:00,1.79748,1.79765,1.79729,1.79753,2990283.0
2009-09-14 00:45:00,1.79733,1.79734,1.79711,1.79711,50052964.0
2009-09-14 00:46:00,1.79721,1.79733,1.79711,1.79733,7621213.0
2009-09-14 00:47:00,1.7973,1.79743,1.7973,1.79732,7396589.0
2009-09-14 00:48:00,1.79733,1.79752,1.79733,1.79752,11408364.0
2009-09-14 00:49:00,1.79765,1.79779,1.79759,1.79759,24455391.0
2009-09-14 00:50:00,1.79781,1.79781,1.79759,1.79761,6552014.0
2009-09-14 00:51:00,1.79762,1.79762,1.79736,1.79736,6965921.0
2009-09-14 00:52:00,1.79747,1.79762,1.79737,1.79762,8167901.0
2009-09-14 00:53:00,1.79762,1.79775,1.79757,1.79775,2429554.0
2009-09-14 00:54:00,1.79763,1.7978,1.79755,1.79759,3962272.0
2009-09-14 00:55:00,1.79763,1.7979,1.79762,1.7979,17994890.0
2009-09-14 00:56:00,1.79792,1.79814,1.79792,1.79807,16114931.0
2009-09-14 00:57:00,1.79806,1.79814,1.79793,1.79803,7926484.0
2009-09-14 00:58:00,1.79809,1.79837,1.79809,1.79837,3524707.0
2009-09-14 00:59:00,1.79836,1.79852,1.79833,1.79852,6422965.0
2009-09-14 01:00:00,1.79857,1.79875,1.79856,1.79875,9777314.0
2009-09-14 01:01:00,1.79876,1.79876,1.79854,1.79854,9504316.0
2009-09-14 01:02:00,1.79858,1.79859,1.79843,1.79846,2366427.0
2009-09-14 01:03:00,1.79829,1.79829,1.79801,1.79802,11233136.0
2009-09-14 01:04:00,1.79805,1.79808,1.79795,1.79795,8020428.0
2009-09-14 01:05:00,1.79793,1.79796,1.79777,1.79782,6207325.0
2009-09-14 01:06:00,1.79771,1.7979,1.79771,1.7979,4884849.0
2009-09-14 01:07:00,1.79792,1.79792,1.79765,1.79787,5150906.0
2009-09-14 01:08:00,1.79788,1.79826,1.79788,1.79826,5697031.0
2009-09-14 01:09:00,1.79811,1.79811,1.79776,1.79776,8953182.0
2009-09-14 01:10:00,1.7978,1.7978,1.79756,1.79756,15825314.0
2009-09-14 01:11:00,1.79747,1.79747,1.79728,1.79729,3478938.0
2009-09-14 01:12:00,1.79726,1.79742,1.79726,1.79742,5127219.0
2009-09-14 01:13:00,1.79744,1.79744,1.79727,1.7973,6955307.0
2009-09-14 01:14:00,1.79722,1.79726,1.79685,1.79709,5711876.0
2009-09-14 01:15:00,1.79707,1.79707,1.79675,1.79675,25790775.0
2009-09-14 01:16:00,1.79668,1.79719,1.79668,1.79719,3436001.0
2009-09-14 01:17:00,1.79719,1.79733,1.79717,1.79733,12634335.0
2009-09-14 01:18:00,1.79735,1.79735,1.79708,1.79725,16732485.0
2009-09-14 01:19:00,1.79719,1.79719,1.79685,1.79685,7299680.0
2009-09-14 01:20:00,1.79672,1.79672,1.79656,1.79661,8462730.0
2009-09-14 01:21:00,1.79672,1.79672,1.79659,1.79664,1786919.0
2009-09-14 01:22:00,1.79664,1.79664,1.79648,1.79648,4798187.0
2009-09-14 01:23:00,1.79631,1.79644,1.79631,1.79634,2827057.0
2009-09-14 01:24:00,1.79623,1.79629,1.79615,1.79626,6371263.0
2009-09-14 01:25:00,1.7962,1.7962,1.79569,1.79586,8934993.0
2009-09-14 01:26:00,1.79592,1.79615,1.79592,1.79615,11687773.0
2009-09-14 01:27:00,1.79624,1.79633,1.79617,1.79617,9984207.0
2009-09-14 01:28:00,1.79622,1.7963,1.79606,1.7963,2703998.0
2009-09-14 01:29:00,1.79631,1.79631,1.796,1.796,12193440.0
2009-09-14 01:30:00,1.79604,1.79627,1.79604,1.7961,6571736.0
2009-09-14 01:31:00,1.79585,1.79586,1.79579,1.79586,3059840.0
2009-09-14 01:32:00,1.796,1.79613,1.796,1.79612,9385629.0
2009-09-14 01:33:00,1.79608,1.79608,1.79589,1.79602,7190086.0
2009-09-14 01:34:00,1.79594,1.79599,1.79589,1.79597,4846045.0
2009-09-14 01:35:00,1.79596,1.79596,1.79584,1.79584,7873829.0
2009-09-14 01:36:00,1.79567,1.79567,1.7955,1.7955,8650576.0
2009-09-14 01:37:00,1.79557,1.79557,1.79397,1.79544,6795715.0
2009-09-14 01:38:00,1.79548,1.7956,1.79538,1.79538,2198885.0
2009-09-14 01:39:00,1.79536,1.79572,1.79536,1.7957,11425547.0
2009-09-14 01:40:00,1.79576,1.79576,1.79569,1.79569,6961529.0
2009-09-14 01:41:00,1.79577,1.79588,1.79558,1.7956,5256444.0
2009-09-14 01:42:00,1.79552,1.79574,1.79552,1.79571,3987079.0
2009-09-14 01:43:00,1.79575,1.79595,1.79571,1.79595,2836618.0
2009-09-14 01:44:00,1.79584,1.79588,1.79578,1.79588,7443986.0
2009-09-14 01:45:00,1.79595,1.79609,1.79595,1.79596,3428797.0
2009-09-14 01:46:00,1.79577,1.79581,1.79569,1.79573,12547271.0
2009-09-14 01:47:00,1.79552,1.79569,1.79548,1.79569,9583502.0
2009-09-14 01:48:00,1.79573,1.79573,1.79556,1.79556,9885813.0
2009-09-14 01:49:00,1.79548,1.79548,1.79491,1.79518,11786382.0
2009-09-14 01:50:00,1.7953,1.79545,1.7953,1.79545,9797925.0
2009-09-14 01:51:00,1.79547,1.7956,1.79547,1.7956,7513993.0
2009-09-14 01:52:00,1.79556,1.79568,1.79555,1.79568,7843192.0
2009-09-14 01:53:00,1.79586,1.79595,1.79447,1.79595,5701129.0
2009-09-14 01:54:00,1.79595,1.79597,1.79585,1.79597,4294839.0
2009-09-14 01:55:00,1.79599,1.79629,1.79599,1.79629,11547553.0
2009-09-14 01:56:00,1.79623,1.79631,1.79605,1.79605,6284258.0
2009-09-14 01:57:00,1.79596,1.79596,1.79581,1.7959,11017920.0
2009-09-14 01:58:00,1.79606,1.79614,1.79596,1.79602,11535632.0
2009-09-14 01:59:00,1.79589,1.79604,1.79589,1.79595,12576696.0
2009-09-14 02:00:00,1.79616,1.7963,1.79616,1.79622,12132642.0
2009-09-14 02:01:00,1.79637,1.79642,1.79622,1.79642,12023800.0
2009-09-14 02:02:00,1.79656,1.79709,1.79656,1.79709,12126259.0
2009-09-14 02:03:00,1.79717,1.79741,1.79715,1.79741,6177998.0
2009-09-14 02:04:00,1.79748,1.79813,1.79748,1.79813,10801190.0
2009-09-14 02:05:00,1.79816,1.7984,1.79816,1.7984,4478456.0
2009-09-14 02:06:00,1.79843,1.79861,1.79718,1.79861,5588794.0
2009-09-14 02:07:00,1.79859,1.79877,1.79859,1.79877,7178465.0
2009-09-14 02:08:00,1.79886,1.79908,1.79881,1.79908,8082169.0
2009-09-14 02:09:00,1.79911,1.79941,1.79911,1.79941,9268682.0
2009-09-14 02:10:00,1.79934,1.79949,1.79918,1.79918,13019310.0
2009-09-14 02:11:00,1.79902,1.79902,1.7982,1.79821,10350555.0
2009-09-14 02:12:00,1.79824,1.79847,1.79824,1.79841,10555680.0
2009-09-14 02:13:00,1.79866,1.79895,1.79865,1.79865,11736293.0
2009-09-14 02:14:00,1.79869,1.7987,1.79864,1.79864,2414926.0
2009-09-14 02:15:00,1.79864,1.79864,1.79837,1.79837,7331087.0
2009-09-14 02:16:00,1.79833,1.79844,1.7981,1.79844,2860071.0
2009-09-14 02:17:00,1.79855,1.79867,1.79852,1.79852,4373716.0
2009-09-14 02:18:00,1.79868,1.79873,1.79842,1.79873,5191036.0
2009-09-14 02:19:00,1.79878,1.79906,1.79878,1.79906,6672606.0
2009-09-14 02:20:00,1.79903,1.79924,1.79903,1.79917,11649216.0
2009-09-14 02:21:00,1.79912,1.79913,1.79901,1.79913,2367192.0
2009-09-14 02:22:00,1.79919,1.79931,1.79773,1.79928,7218735.0
2009-09-14 02:23:00,1.79911,1.79925,1.7991,1.79925,8470164.0
2009-09-14 02:24:00,1.79949,1.79964,1.7994,1.79964,8323286.0
2009-09-14 02:25:00,1.79967,1.79969,1.79961,1.79966,5195159.0
2009-09-14 02:26:00,1.79964,1.79964,1.79938,1.7995,6802353.0
2009-09-14 02:27:00,1.79942,1.79948,1.79932,1.79932,9584997.0
2009-09-14 02:28:00,1.79925,1.7993,1.79925,1.79927,2824549.0
2009-09-14 02:29:00,1.79936,1.79936,1.799,1.79907,6074816.0
2009-09-14 02:30:00,1.79898,1.79898,1.79876,1.79876,11669477.0
2009-09-14 02:31:00,1.79871,1.79881,1.7985,1.79876,2813441.0
2009-09-14 02:32:00,1.79868,1.79886,1.79868,1.79886,9479880.0
2009-09-14 02:33:00,1.79891,1.79931,1.79891,1.79931,11283808.0
2009-09-14 02:34:00,1.79927,1.79939,1.799,1.7993,8194984.0
2009-09-14 02:35:00,1.7993,1.79938,1.79922,1.79931,6494660.0
2009-09-14 02:36:00,1.79949,1.7996,1.79945,1.79945,2778161.0
2009-09-14 02:37:00,1.7996,1.79969,1.79959,1.79959,5315372.0
2009-09-14 02:38:00,1.79957,1.79964,1.79952,1.79955,1896538.0
2009-09-14 02:39:00,1.79934,1.79934,1.79908,1.79913,9128175.0
2009-09-14 02:40:00,1.79911,1.79929,1.79905,1.79929,6941496.0
2009-09-14 02:41:00,1.79929,1.79933,1.79905,1.79933,15527548.0
2009-09-14 02:42:00,1.79937,1.79953,1.79937,1.79953,11747415.0
2009-09-14 02:43:00,1.79961,1.79974,1.79961,1.79962,3281446.0
2009-09-14 02:44:00,1.7996,1.7996,1.79929,1.79946,25512688.0
2009-09-14 02:45:00,1.79948,1.7996,1.79922,1.79944,5231136.0
2009-09-14 02:46:00,1.79945,1.79945,1.79925,1.79934,7474806.0
2009-09-14 02:47:00,1.79922,1.79939,1.79906,1.79935,4888652.0
2009-09-14 02:48:00,1.7994,1.79948,1.79926,1.79935,3836076.0
2009-09-14 02:49:00,1.79942,1.79961,1.79942,1.79961,16869540.0
2009-09-14 02:50:00,1.79949,1.79952,1.79939,1.79939,9850554.0
2009-09-14 02:51:00,1.79936,1.79936,1.79919,1.79927,6061318.0
2009-09-14 02:52:00,1.79949,1.79984,1.79949,1.79984,4934764.0
2009-09-14 02:53:00,1.79987,1.8,1.79987,1.8,4844157.0
2009-09-14 02:54:00,1.80008,1.80037,1.80008,1.80032,6049435.0
2009-09-14 02:55:00,1.80045,1.80088,1.80045,1.8008,7609515.0
2009-09-14 02:56:00,1.80072,1.80072,1.80061,1.80061,10921856.0
2009-09-14 02:57:00,1.80071,1.80071,1.80046,1.80046,2340681.0
2009-09-14 02:58:00,1.80034,1.80047,1.8003,1.80043,8700398.0
2009-09-14 02:59:00,1.80036,1.80048,1.80022,1.80035,9072390.0
2009-09-14 03:00:00,1.8004,1.8005,1.8004,1.80042,6907157.0
2009-09-14 03:01:00,1.80042,1.8005,1.80038,1.8005,3402883.0
2009-09-14 03:02:00,1.80052,1.80068,1.80047,1.80058,7340017.0
2009-09-14 03:03:00,1.80049,1.8005,1.80038,1.8005,15391529.0
2009-09-14 03:04:00,1.80056,1.80056,1.80032,1.80033,16868100.0
2009-09-14 03:05:00,1.80037,1.80053,1.80035,1.80035,3861864.0
2009-09-14 03:06:00,1.8005,1.80059,1.8004,1.8004,2566883.0
2009-09-14 03:07:00,1.80026,1.80031,1.79995,1.80031,7886357.0
2009-09-14 03:08:00,1.80006,1.80017,1.79991,1.80012,7354999.0
2009-09-14 03:09:00,1.80002,1.80002,1.79987,1.79998,3702146.0
2009-09-14 03:10:00,1.7998,1.80006,1.7998,1.80005,23465162.0
2009-09-14 03:11:00,1.79996,1.80003,1.79982,1.79984,11969739.0
2009-09-14 03:12:00,1.79983,1.80004,1.79983,1.80001,6727231.0
2009-09-14 03:13:00,1.80017,1.80051,1.80017,1.80051,7208184.0
2009-09-14 03:14:00,1.80038,1.80092,1.80038,1.80088,50892696.0
2009-09-14 03:15:00,1.80098,1.80108,1.80072,1.80095,3142703.0
2009-09-14 03:16:00,1.80105,1.80127,1.80105,1.80122,12651242.0
2009-09-14 03:17:00,1.80119,1.80119,1.8011,1.80117,4415904.0
2009-09-14 03:18:00,1.80122,1.80154,1.80112,1.80154,11791258.0
2009-09-14 03:19:00,1.80166,1.8018,1.80157,1.80157,18794520.0
2009-09-14 03:20:00,1.80149,1.80168,1.80149,1.80167,13482204.0
2009-09-14 03:21:00,1.80159,1.80159,1.80138,1.80138,9867854.0
2009-09-14 03:22:00,1.80138,1.80163,1.80138,1.80161,7052259.0
2009-09-14 03:23:00,1.80163,1.80163,1.80147,1.80153,4208674.0
2009-09-14 03:24:00,1.80133,1.80133,1.80102,1.80125,7072593.0
2009-09-14 03:25:00,1.80127,1.80127,1.80118,1.80124,9267147.0
2009-09-14 03:26:00,1.80133,1.8015,1.80133,1.8015,8703278.0
2009-09-14 03:27:00,1.80157,1.80188,1.80157,1.80188,2673351.0
2009-09-14 03:28:00,1.8018,1.8018,1.80136,1.80161,5235536.0
2009-09-14 03:29:00,1.80168,1.80169,1.80154,1.80155,10230393.0
2009-09-14 03:30:00,1.80153,1.80157,1.80141,1.80153,9024457.0
2009-09-14 03:31:00,1.80151,1.80161,1.80151,1.80157,21765594.0
2009-09-14 03:32:00,1.80173,1.80188,1.80173,1.80187,4964759.0
2009-09-14 03:33:00,1.80189,1.8019,1.80176,1.80189,7367397.0
2009-09-14 03:34:00,1.80209,1.80217,1.80209,1.80212,13398586.0
2009-09-14 03:35:00,1.80189,1.80189,1.80158,1.80158,10191030.0
2009-09-14 03:36:00,1.80153,1.80171,1.80153,1.80171,6989464.0
2009-09-14 03:37:00,1.80153,1.80153,1.8012,1.8012,7460290.0
2009-09-14 03:38:00,1.80127,1.80127,1.80098,1.80098,31523427.0
2009-09-14 03:39:00,1.80099,1.80146,1.80099,1.80145,5859060.0
2009-09-14 03:40:00,1.80144,1.80147,1.80135,1.80135,34786392.0
2009-09-14 03:41:00,1.80147,1.80153,1.80134,1.80134,14447977.0
2009-09-14 03:42:00,1.80129,1.80129,1.80104,1.80104,10289541.0
2009-09-14 03:43:00,1.80108,1.80125,1.80106,1.80125,9684723.0
2009-09-14 03:44:00,1.80127,1.80127,1.80106,1.80106,4566212.0
2009-09-14 03:45:00,1.80095,1.8011,1.80095,1.80098,9113850.0
2009-09-14 03:46:00,1.80094,1.80094,1.80026,1.8005,8040841.0
2009-09-14 03:47:00,1.80025,1.80025,1.80019,1.80023,20722008.0
2009-09-14 03:48:00,1.80044,1.80057,1.80037,1.80039,9406940.0
2009-09-14 03:49:00,1.80047,1.80054,1.80041,1.80054,17971952.0
2009-09-14 03:50:00,1.80049,1.80072,1.80049,1.80064,6530970.0
2009-09-14 03:51:00,1.80091,1.80109,1.80091,1.80109,4873327.0
2009-09-14 03:52:00,1.80095,1.80095,1.80045,1.80045,9352988.0
2009-09-14 03:53:00,1.80042,1.80042,1.80018,1.80018,10642952.0
2009-09-14 03:54:00,1.80011,1.80024,1.80011,1.80018,6005779.0
2009-09-14 03:55:00,1.8002,1.80043,1.80014,1.80036,3561108.0
2009-09-14 03:56:00,1.80026,1.80038,1.80006,1.8003,9202345.0
2009-09-14 03:57:00,1.79964,1.80072,1.79964,1.80072,15479078.0
2009-09-14 03:58:00,1.80075,1.80095,1.80065,1.80095,11063002.0
2009-09-14 03:59:00,1.80103,1.80105,1.80087,1.80098,7002227.0
2009-09-14 04:00:00,1.80114,1.80135,1.80114,1.80135,4132098.0
2009-09-14 04:01:00,1.80148,1.80183,1.80148,1.80183,3156063.0
2009-09-14 04:02:00,1.80178,1.80178,1.80155,1.80155,9235612.0
2009-09-14 04:03:00,1.80163,1.80182,1.8011,1.8011,3163934.0
2009-09-14 04:04:00,1.80127,1.80127,1.801,1.80109,7890986.0
2009-09-14 04:05:00,1.80125,1.80177,1.80125,1.80133,6517115.0
2009-09-14 04:06:00,1.80136,1.80152,1.80136,1.80146,6633445.0
2009-09-14 04:07:00,1.80145,1.80145,1.8011,1.8011,4885283.0
2009-09-14 04:08:00,1.80117,1.80152,1.80117,1.80152,14296224.0
2009-09-14 04:09:00,1.80157,1.80165,1.80148,1.80148,4903184.0
2009-09-14 04:10:00,1.80111,1.80135,1.80109,1.80135,6970428.0
2009-09-14 04:11:00,1.80184,1.80184,1.80164,1.80165,5875596.0
2009-09-14 04:12:00,1.80155,1.80162,1.80137,1.80162,4342348.0
2009-09-14 04:13:00,1.80156,1.80166,1.80134,1.80166,5496385.0
2009-09-14 04:14:00,1.80163,1.8017,1.80147,1.80147,7143905.0
2009-09-14 04:15:00,1.80126,1.80133,1.80106,1.80133,12250416.0
2009-09-14 04:16:00,1.80141,1.8015,1.80101,1.80144,14650224.0
2009-09-14 04:17:00,1.80131,1.80131,1.80084,1.80119,6459719.0
2009-09-14 04:18:00,1.80117,1.80148,1.80117,1.80148,4143990.0
2009-09-14 04:19:00,1.80108,1.80156,1.80093,1.80093,17167805.0
2009-09-14 04:20:00,1.80114,1.80114,1.79957,1.80094,5808536.0
2009-09-14 04:21:00,1.80087,1.80106,1.80071,1.80106,13711928.0
2009-09-14 04:22:00,1.80118,1.80133,1.80086,1.80086,11018160.0
2009-09-14 04:23:00,1.80132,1.80139,1.80121,1.80132,15964942.0
2009-09-14 04:24:00,1.80154,1.80182,1.80154,1.80171,6623234.0
2009-09-14 04:25:00,1.80173,1.80173,1.80162,1.80165,4062349.0
2009-09-14 04:26:00,1.80159,1.80174,1.80159,1.80174,21952048.0
2009-09-14 04:27:00,1.80173,1.80187,1.80173,1.80175,19067659.0
2009-09-14 04:28:00,1.80165,1.8017,1.8015,1.8015,7068631.0
2009-09-14 04:29:00,1.80117,1.80137,1.80103,1.80112,10711374.0
2009-09-14 04:30:00,1.8012,1.80121,1.80104,1.80104,7101873.0
2009-09-14 04:31:00,1.80124,1.80126,1.80112,1.80125,5747364.0
2009-09-14 04:32:00,1.80115,1.8013,1.80111,1.8013,10537229.0
2009-09-14 04:33:00,1.80118,1.80125,1.8011,1.80125,6920311.0
2009-09-14 04:34:00,1.80128,1.80128,1.80079,1.80117,11289031.0
2009-09-14 04:35:00,1.80107,1.80119,1.80101,1.80104,7400722.0
2009-09-14 04:36:00,1.80106,1.80107,1.80075,1.80107,3983032.0
2009-09-14 04:37:00,1.80109,1.80113,1.80105,1.80111,10111228.0
2009-09-14 04:38:00,1.80101,1.80121,1.801,1.801,17438346.0
2009-09-14 04:39:00,1.80103,1.80116,1.80082,1.80082,6145383.0
2009-09-14 04:40:00,1.80134,1.80145,1.80134,1.80139,5228331.0
2009-09-14 04:41:00,1.80149,1.80155,1.80106,1.80137,8432232.0
2009-09-14 04:42:00,1.80154,1.80154,1.80148,1.80153,7357196.0
2009-09-14 04:43:00,1.80158,1.80158,1.80123,1.80145,4036520.0
2009-09-14 04:44:00,1.80153,1.80162,1.80147,1.80147,6175538.0
2009-09-14 04:45:00,1.80147,1.80157,1.80139,1.80145,3021891.0
2009-09-14 04:46:00,1.80153,1.80171,1.80153,1.80169,5235855.0
2009-09-14 04:47:00,1.80166,1.80166,1.80154,1.80165,10085867.0
2009-09-14 04:48:00,1.80155,1.80156,1.80145,1.80145,8125183.0
2009-09-14 04:49:00,1.80139,1.80145,1.80139,1.80145,15476090.0
2009-09-14 04:50:00,1.80148,1.80161,1.80131,1.80131,4561568.0
2009-09-14 04:51:00,1.8012,1.80128,1.80093,1.80119,4547817.0
2009-09-14 04:52:00,1.80119,1.8015,1.80119,1.80138,3466751.0
2009-09-14 04:53:00,1.80148,1.80162,1.80148,1.80162,7008935.0
2009-09-14 04:54:00,1.80156,1.80156,1.8014,1.80147,15064838.0
2009-09-14 04:55:00,1.80136,1.80148,1.80133,1.80148,15730528.0
2009-09-14 04:56:00,1.8014,1.80166,1.8014,1.80164,30683151.0
2009-09-14 04:57:00,1.80171,1.80171,1.80117,1.80142,10409356.0
2009-09-14 04:58:00,1.8013,1.8013,1.8012,1.80122,2414112.0
2009-09-14 04:59:00,1.80119,1.80143,1.80119,1.80125,12384044.0
2009-09-14 05:00:00,1.80119,1.80122,1.80108,1.80117,6299573.0
2009-09-14 05:01:00,1.801,1.801,1.80084,1.80084,13438204.0
2009-09-14 05:02:00,1.80097,1.80106,1.80093,1.80106,18413272.0
2009-09-14 05:03:00,1.80084,1.80093,1.80084,1.80088,17855920.0
2009-09-14 05:04:00,1.80107,1.80147,1.80107,1.80147,13386064.0
2009-09-14 05:05:00,1.80143,1.80147,1.80135,1.80135,46572720.0
2009-09-14 05:06:00,1.80128,1.80128,1.80098,1.80109,11803374.0
2009-09-14 05:07:00,1.80102,1.80164,1.80101,1.80164,6056208.0
2009-09-14 05:08:00,1.80174,1.80176,1.80164,1.80164,8042712.0
2009-09-14 05:09:00,1.80139,1.80153,1.80111,1.80153,4100427.0
2009-09-14 05:10:00,1.80173,1.80202,1.80158,1.80199,5382504.0
2009-09-14 05:11:00,1.80199,1.80215,1.80183,1.80183,8952308.0
2009-09-14 05:12:00,1.80195,1.80205,1.80183,1.80183,6563569.0
2009-09-14 05:13:00,1.80177,1.80194,1.80148,1.80181,7214893.0
2009-09-14 05:14:00,1.80179,1.80179,1.80152,1.80154,13700248.0
2009-09-14 05:15:00,1.80141,1.80153,1.80141,1.8015,15733391.0
2009-09-14 05:16:00,1.80146,1.80149,1.80136,1.80142,8774494.0
2009-09-14 05:17:00,1.80138,1.80143,1.80122,1.80143,10138342.0
2009-09-14 05:18:00,1.80135,1.80135,1.8007,1.80095,7534318.0
2009-09-14 05:19:00,1.80091,1.80126,1.80078,1.80126,4855086.0
2009-09-14 05:20:00,1.80141,1.80157,1.80141,1.8015,10305587.0
2009-09-14 05:21:00,1.80166,1.80166,1.80149,1.80161,8846609.0
2009-09-14 05:22:00,1.80163,1.80164,1.80146,1.80147,6996487.0
2009-09-14 05:23:00,1.80136,1.80157,1.80135,1.80151,8401254.0
2009-09-14 05:24:00,1.80145,1.80163,1.80145,1.8016,1426815.0
2009-09-14 05:25:00,1.80154,1.80169,1.80153,1.80154,9705973.0
2009-09-14 05:26:00,1.80155,1.80157,1.80141,1.80153,6256398.0
2009-09-14 05:27:00,1.80156,1.80156,1.80124,1.80126,12350341.0
2009-09-14 05:28:00,1.80121,1.80128,1.80118,1.80125,6560062.0
2009-09-14 05:29:00,1.80121,1.80121,1.80055,1.80055,7476868.0
2009-09-14 05:30:00,1.80043,1.80043,1.79976,1.79985,7084625.0
2009-09-14 05:31:00,1.79988,1.80007,1.79973,1.80001,4140516.0
2009-09-14 05:32:00,1.80007,1.80023,1.79991,1.80023,8562225.0
2009-09-14 05:33:00,1.80017,1.80027,1.79971,1.80027,15828750.0
2009-09-14 05:34:00,1.80019,1.80024,1.80001,1.80002,4385698.0
2009-09-14 05:35:00,1.79992,1.79992,1.79947,1.79954,6036934.0
2009-09-14 05:36:00,1.79968,1.79968,1.7996,1.7996,22503100.0
2009-09-14 05:37:00,1.79963,1.79963,1.79922,1.79922,6573048.0
2009-09-14 05:38:00,1.79915,1.79915,1.79887,1.79913,9901577.0
2009-09-14 05:39:00,1.79906,1.79965,1.79906,1.7996,27069540.0
2009-09-14 05:40:00,1.79978,1.80009,1.79978,1.80009,9242025.0
2009-09-14 05:41:00,1.80003,1.80006,1.79969,1.79969,12814208.0
2009-09-14 05:42:00,1.79978,1.79978,1.79968,1.79968,8244238.0
2009-09-14 05:43:00,1.79953,1.79982,1.79953,1.79982,14798328.0
2009-09-14 05:44:00,1.79999,1.79999,1.7999,1.79997,6225180.0
2009-09-14 05:45:00,1.79993,1.79993,1.79982,1.79982,10504592.0
2009-09-14 05:46:00,1.79994,1.8001,1.79984,1.8001,4508631.0
2009-09-14 05:47:00,1.80005,1.80005,1.7999,1.7999,2673846.0
2009-09-14 05:48:00,1.79987,1.79987,1.79968,1.79981,6508066.0
2009-09-14 05:49:00,1.79971,1.79973,1.79952,1.79952,19596694.0
2009-09-14 05:50:00,1.79949,1.7995,1.79916,1.7995,4008881.0
2009-09-14 05:51:00,1.79953,1.79975,1.79929,1.79953,10010493.0
2009-09-14 05:52:00,1.7995,1.7995,1.79911,1.79925,8902834.0
2009-09-14 05:53:00,1.79934,1.7997,1.79934,1.79958,7258247.0
2009-09-14 05:54:00,1.79957,1.80014,1.79957,1.80014,11456393.0
2009-09-14 05:55:00,1.80029,1.80029,1.80003,1.80005,11480499.0
2009-09-14 05:56:00,1.80017,1.80025,1.80005,1.80005,17840021.0
2009-09-14 05:57:00,1.7999,1.79993,1.79982,1.79993,5812631.0
2009-09-14 05:58:00,1.80001,1.8002,1.80001,1.80012,5804846.0
2009-09-14 05:59:00,1.79998,1.79998,1.79985,1.79985,12005536.0
2009-09-14 06:00:00,1.79998,1.80002,1.79997,1.79997,15818097.0
2009-09-14 06:01:00,1.79991,1.79998,1.79986,1.79997,6896136.0
2009-09-14 06:02:00,1.80012,1.80026,1.80011,1.80024,7736488.0
2009-09-14 06:03:00,1.80005,1.80005,1.79978,1.80004,10416090.0
2009-09-14 06:04:00,1.80014,1.80024,1.79996,1.8,8020451.0
2009-09-14 06:05:00,1.80002,1.80013,1.80002,1.80013,2606860.0
2009-09-14 06:06:00,1.80009,1.80021,1.80009,1.80017,16047412.0
2009-09-14 06:07:00,1.79997,1.79999,1.79981,1.79999,6024106.0
2009-09-14 06:08:00,1.80019,1.80019,1.80005,1.80005,8821547.0
2009-09-14 06:09:00,1.80011,1.80028,1.80011,1.80028,15283807.0
2009-09-14 06:10:00,1.80018,1.80032,1.80018,1.80021,13279219.0
2009-09-14 06:11:00,1.80033,1.8004,1.80022,1.80028,16169982.0
2009-09-14 06:12:00,1.80043,1.80045,1.80008,1.80039,9589229.0
2009-09-14 06:13:00,1.8005,1.80052,1.80009,1.80009,6956898.0
2009-09-14 06:14:00,1.80005,1.80015,1.79982,1.80015,7723844.0
2009-09-14 06:15:00,1.80012,1.80028,1.80012,1.80023,15807164.0
2009-09-14 06:16:00,1.80023,1.80023,1.80017,1.80023,4422187.0
2009-09-14 06:17:00,1.80004,1.80004,1.79991,1.80004,17323596.0
2009-09-14 06:18:00,1.80015,1.80026,1.80015,1.80017,5501176.0
2009-09-14 06:19:00,1.80002,1.8001,1.80002,1.80009,7536673.0
2009-09-14 06:20:00,1.80028,1.80028,1.80009,1.80009,3638622.0
2009-09-14 06:21:00,1.80006,1.80006,1.79985,1.80002,11253719.0
2009-09-14 06:22:00,1.80005,1.80005,1.79988,1.79999,9134629.0
2009-09-14 06:23:00,1.79993,1.79996,1.7999,1.79995,8990554.0
2009-09-14 06:24:00,1.79996,1.80009,1.79996,1.80009,6808482.0
2009-09-14 06:25:00,1.80012,1.80012,1.79991,1.80003,3563689.0
2009-09-14 06:26:00,1.80022,1.8003,1.80022,1.80026,4483703.0
2009-09-14 06:27:00,1.79997,1.79997,1.79965,1.7998,13807020.0
2009-09-14 06:28:00,1.79987,1.80003,1.7998,1.79983,15415934.0
2009-09-14 06:29:00,1.79978,1.79985,1.79964,1.79985,4521230.0
2009-09-14 06:30:00,1.79998,1.8001,1.79997,1.80003,5215866.0
2009-09-14 06:31:00,1.80002,1.80009,1.79979,1.80004,6266381.0
2009-09-14 06:32:00,1.79997,1.80007,1.79992,1.8,7881807.0
2009-09-14 06:33:00,1.79972,1.79996,1.79953,1.79996,25833970.0
2009-09-14 06:34:00,1.79994,1.79994,1.79967,1.79977,8136912.0
2009-09-14 06:35:00,1.80002,1.80032,1.80002,1.80032,6699546.0
2009-09-14 06:36:00,1.80042,1.80042,1.80005,1.80013,9801508.0
2009-09-14 06:37:00,1.80012,1.80021,1.80007,1.80017,8010357.0
2009-09-14 06:38:00,1.80007,1.80016,1.79999,1.80016,23192499.0
2009-09-14 06:39:00,1.80037,1.8005,1.80032,1.80032,18344741.0
2009-09-14 06:40:00,1.80025,1.80026,1.79975,1.79975,5782915.0
2009-09-14 06:41:00,1.80006,1.80017,1.80006,1.80014,7819686.0
2009-09-14 06:42:00,1.80015,1.80015,1.79993,1.80003,5194248.0
2009-09-14 06:43:00,1.80023,1.80042,1.80023,1.8004,7807665.0
2009-09-14 06:44:00,1.80044,1.80044,1.79993,1.80016,3741370.0
2009-09-14 06:45:00,1.80022,1.80022,1.79997,1.79997,5314661.0
2009-09-14 06:46:00,1.79957,1.8001,1.79957,1.8001,7924271.0
2009-09-14 06:47:00,1.80024,1.80066,1.80024,1.80066,4548316.0
2009-09-14 06:48:00,1.80069,1.80087,1.80069,1.80087,2944680.0
2009-09-14 06:49:00,1.80077,1.80077,1.80054,1.80054,5892789.0
2009-09-14 06:50:00,1.80065,1.80105,1.80065,1.80105,9690807.0
2009-09-14 06:51:00,1.80108,1.80124,1.80093,1.80093,13158455.0
2009-09-14 06:52:00,1.80118,1.80147,1.80118,1.8013,3521885.0
2009-09-14 06:53:00,1.80126,1.80128,1.80101,1.80101,3448703.0
2009-09-14 06:54:00,1.80118,1.80143,1.80117,1.80143,5196539.0
2009-09-14 06:55:00,1.80136,1.80173,1.80136,1.80173,7218904.0
2009-09-14 06:56:00,1.80161,1.80177,1.80146,1.80177,5328152.0
2009-09-14 06:57:00,1.80184,1.80206,1.80184,1.80191,31184790.0
2009-09-14 06:58:00,1.8018,1.8018,1.80143,1.80143,7643230.0
2009-09-14 06:59:00,1.80134,1.80134,1.80116,1.80116,7775414.0
2009-09-14 07:00:00,1.80122,1.80147,1.80122,1.80147,6781629.0
2009-09-14 07:01:00,1.80146,1.80149,1.8013,1.80149,3730236.0
2009-09-14 07:02:00,1.80146,1.80153,1.80131,1.80133,7088112.0
2009-09-14 07:03:00,1.80133,1.80156,1.80133,1.80156,21578976.0
2009-09-14 07:04:00,1.80156,1.8016,1.80143,1.8016,6358071.0
2009-09-14 07:05:00,1.8016,1.8016,1.80147,1.80147,5848758.0
2009-09-14 07:06:00,1.80149,1.80149,1.80133,1.80133,10941271.0
2009-09-14 07:07:00,1.80142,1.80142,1.80133,1.80141,14913468.0
2009-09-14 07:08:00,1.80127,1.80127,1.8011,1.80119,7644299.0
2009-09-14 07:09:00,1.80107,1.80142,1.80107,1.80142,7087741.0
2009-09-14 07:10:00,1.80145,1.80158,1.80145,1.80151,4322150.0
2009-09-14 07:11:00,1.80154,1.80165,1.80154,1.80157,14710234.0
2009-09-14 07:12:00,1.80154,1.80154,1.80136,1.80136,9107007.0
2009-09-14 07:13:00,1.80149,1.80156,1.80149,1.80156,5978032.0
2009-09-14 07:14:00,1.80159,1.8017,1.80159,1.8016,4995029.0
2009-09-14 07:15:00,1.8015,1.80154,1.80137,1.80154,6176778.0
2009-09-14 07:16:00,1.80149,1.80149,1.80133,1.80138,15369324.0
2009-09-14 07:17:00,1.80127,1.80147,1.80123,1.80123,11979505.0
2009-09-14 07:18:00,1.80109,1.80109,1.801,1.801,8585032.0
2009-09-14 07:19:00,1.80102,1.80102,1.8009,1.80091,9281352.0
2009-09-14 07:20:00,1.80077,1.80077,1.80026,1.80061,9864395.0
2009-09-14 07:21:00,1.80058,1.80072,1.80055,1.80057,8291169.0
2009-09-14 07:22:00,1.80031,1.80031,1.79993,1.79993,3527818.0
2009-09-14 07:23:00,1.79981,1.79981,1.79952,1.79981,7285740.0
2009-09-14 07:24:00,1.79998,1.80023,1.79992,1.79992,6597149.0
2009-09-14 07:25:00,1.79978,1.79979,1.79944,1.79979,6371990.0
2009-09-14 07:26:00,1.79992,1.80016,1.79992,1.80014,4453317.0
2009-09-14 07:27:00,1.80019,1.80029,1.80019,1.80029,8008653.0
2009-09-14 07:28:00,1.80022,1.80032,1.80016,1.80029,4697093.0
2009-09-14 07:29:00,1.80028,1.80028,1.79965,1.79976,10099010.0
2009-09-14 07:30:00,1.79975,1.79975,1.79953,1.79975,8616218.0
2009-09-14 07:31:00,1.79974,1.80006,1.79969,1.80006,11618669.0
2009-09-14 07:32:00,1.80011,1.80025,1.8,1.8,9983371.0
2009-09-14 07:33:00,1.79996,1.79996,1.79977,1.79986,8097627.0
2009-09-14 07:34:00,1.7998,1.79987,1.79962,1.79962,7376531.0
2009-09-14 07:35:00,1.79947,1.79947,1.79905,1.79905,33974250.0
2009-09-14 07:36:00,1.79901,1.79914,1.79898,1.79898,7519910.0
2009-09-14 07:37:00,1.79885,1.79885,1.79861,1.7988,24470530.0
2009-09-14 07:38:00,1.79898,1.79907,1.79887,1.79887,12031128.0
2009-09-14 07:39:00,1.79904,1.7992,1.79903,1.79908,7457698.0
2009-09-14 07:40:00,1.79917,1.79926,1.79917,1.79924,4899928.0
2009-09-14 07:41:00,1.79918,1.79918,1.79911,1.79911,8399524.0
2009-09-14 07:42:00,1.79898,1.79898,1.79871,1.79871,5590656.0
2009-09-14 07:43:00,1.79879,1.79881,1.79866,1.79881,4962082.0
2009-09-14 07:44:00,1.79883,1.79883,1.79861,1.79861,8151437.0
2009-09-14 07:45:00,1.79856,1.79856,1.79822,1.79843,7588421.0
2009-09-14 07:46:00,1.79847,1.79856,1.7984,1.79856,6210623.0
2009-09-14 07:47:00,1.79866,1.79891,1.79866,1.79886,9580580.0
2009-09-14 07:48:00,1.79888,1.79914,1.79888,1.79914,4261581.0
2009-09-14 07:49:00,1.79909,1.79915,1.79903,1.79909,11622409.0
2009-09-14 07:50:00,1.79905,1.79912,1.79898,1.79906,18174960.0
2009-09-14 07:51:00,1.79903,1.79903,1.79856,1.79856,17929740.0
2009-09-14 07:52:00,1.79856,1.79884,1.79855,1.79884,7948347.0
2009-09-14 07:53:00,1.79871,1.79871,1.79834,1.7984,8719224.0
2009-09-14 07:54:00,1.79843,1.79882,1.79843,1.79857,2747444.0
2009-09-14 07:55:00,1.79847,1.79847,1.79825,1.79825,5096367.0
2009-09-14 07:56:00,1.79816,1.79816,1.79801,1.7981,6448059.0
2009-09-14 07:57:00,1.79815,1.79846,1.79815,1.79843,9564660.0
2009-09-14 07:58:00,1.79849,1.79858,1.79825,1.7985,8371514.0
2009-09-14 07:59:00,1.79843,1.79843,1.79829,1.79836,13353816.0
2009-09-14 08:00:00,1.79843,1.79904,1.79843,1.79904,4785942.0
2009-09-14 08:01:00,1.79911,1.79916,1.79906,1.79906,24656996.0
2009-09-14 08:02:00,1.79909,1.79917,1.79909,1.79917,3716685.0
2009-09-14 08:03:00,1.79926,1.79933,1.79925,1.79929,5738481.0
2009-09-14 08:04:00,1.79929,1.79937,1.79927,1.79937,12064008.0
2009-09-14 08:05:00,1.79924,1.79924,1.7987,1.7987,17056872.0
2009-09-14 08:06:00,1.79853,1.79878,1.79837,1.79878,4642054.0
2009-09-14 08:07:00,1.79888,1.79919,1.79888,1.79896,9155103.0
2009-09-14 08:08:00,1.79895,1.79957,1.79895,1.79957,3343669.0
2009-09-14 08:09:00,1.79961,1.79973,1.79961,1.79971,18661636.0
2009-09-14 08:10:00,1.79969,1.79975,1.79962,1.79973,7725756.0
2009-09-14 08:11:00,1.79984,1.79994,1.79981,1.79981,10475696.0
2009-09-14 08:12:00,1.79981,1.79981,1.79969,1.79969,3645196.0
2009-09-14 08:13:00,1.79969,1.79974,1.79962,1.7997,4328012.0
2009-09-14 08:14:00,1.79958,1.79963,1.79949,1.79956,3743819.0
2009-09-14 08:15:00,1.79958,1.79967,1.79951,1.79964,2434629.0
2009-09-14 08:16:00,1.79959,1.7996,1.79952,1.7996,6301807.0
2009-09-14 08:17:00,1.79958,1.79958,1.79937,1.79937,22597191.0
2009-09-14 08:18:00,1.79934,1.79973,1.79934,1.79973,5281729.0
2009-09-14 08:19:00,1.79985,1.80015,1.79985,1.80015,4787680.0
2009-09-14 08:20:00,1.79989,1.79993,1.79965,1.79993,5720906.0
2009-09-14 08:21:00,1.80006,1.80041,1.80006,1.80026,13583312.0
2009-09-14 08:22:00,1.80015,1.80015,1.79993,1.79998,2116002.0
2009-09-14 08:23:00,1.80002,1.80021,1.80002,1.8002,23582594.0
2009-09-14 08:24:00,1.8002,1.80041,1.8002,1.80039,12641438.0
2009-09-14 08:25:00,1.80028,1.80028,1.80007,1.80007,20054860.0
2009-09-14 08:26:00,1.80008,1.80008,1.79983,1.79983,8264217.0
2009-09-14 08:27:00,1.79964,1.79964,1.79937,1.79949,4536255.0
2009-09-14 08:28:00,1.79954,1.79954,1.79941,1.79945,8144349.0
2009-09-14 08:29:00,1.79952,1.79953,1.79917,1.79917,32102490.0
2009-09-14 08:30:00,1.799,1.799,1.7986,1.7986,12628269.0
2009-09-14 08:31:00,1.79844,1.79849,1.79823,1.79849,1455945.0
2009-09-14 08:32:00,1.79862,1.7987,1.79855,1.79855,10173935.0
2009-09-14 08:33:00,1.79873,1.79896,1.79873,1.79896,4424211.0
2009-09-14 08:34:00,1.79908,1.79932,1.79908,1.79932,5116492.0
2009-09-14 08:35:00,1.7995,1.7996,1.7995,1.7996,5980676.0
2009-09-14 08:36:00,1.79965,1.79965,1.79889,1.79889,4380399.0
2009-09-14 08:37:00,1.79888,1.79952,1.79888,1.79952,13135752.0
2009-09-14 08:38:00,1.79953,1.79976,1.79953,1.79972,9359763.0
2009-09-14 08:39:00,1.79983,1.80009,1.79983,1.79999,6890136.0
2009-09-14 08:40:00,1.80013,1.8003,1.80013,1.80028,8116762.0
2009-09-14 08:41:00,1.80039,1.80057,1.79977,1.79977,8833482.0
2009-09-14 08:42:00,1.79969,1.7999,1.79966,1.7999,6973282.0
2009-09-14 08:43:00,1.79997,1.80023,1.79985,1.80023,12044555.0
2009-09-14 08:44:00,1.80039,1.80045,1.80032,1.8004,11373039.0
2009-09-14 08:45:00,1.80054,1.80054,1.80032,1.80032,2783506.0
2009-09-14 08:46:00,1.80034,1.80051,1.80032,1.80051,5021592.0
2009-09-14 08:47:00,1.80063,1.80095,1.8006,1.8006,30614195.0
2009-09-14 08:48:00,1.80046,1.80046,1.79978,1.79989,8507496.0
2009-09-14 08:49:00,1.79984,1.79984,1.79918,1.79921,8508011.0
2009-09-14 08:50:00,1.79921,1.79926,1.79917,1.79917,7282590.0
2009-09-14 08:51:00,1.7991,1.7991,1.79892,1.79908,30094064.0
2009-09-14 08:52:00,1.79896,1.79961,1.79896,1.79961,10218789.0
2009-09-14 08:53:00,1.79964,1.79964,1.79958,1.79962,4119530.0
2009-09-14 08:54:00,1.7995,1.7995,1.79914,1.79914,3070981.0
2009-09-14 08:55:00,1.79911,1.79911,1.79897,1.79897,4982974.0
2009-09-14 08:56:00,1.79911,1.79931,1.7991,1.79931,6230195.0
2009-09-14 08:57:00,1.79935,1.79941,1.79927,1.7994,8335277.0
2009-09-14 08:58:00,1.79929,1.7995,1.79927,1.79931,6349873.0
2009-09-14 08:59:00,1.79939,1.7995,1.79939,1.7994,48385386.0
2009-09-14 09:00:00,1.79936,1.79938,1.7991,1.7991,3957384.0
2009-09-14 09:01:00,1.79892,1.79892,1.79861,1.79867,9597096.0
2009-09-14 09:02:00,1.79865,1.79865,1.79801,1.79801,2614239.0
2009-09-14 09:03:00,1.79812,1.7982,1.79801,1.79805,27087918.0
2009-09-14 09:04:00,1.79818,1.79867,1.79807,1.79867,6933433.0
2009-09-14 09:05:00,1.79874,1.79881,1.79856,1.79856,8354095.0
2009-09-14 09:06:00,1.79859,1.79859,1.79839,1.79841,1868060.0
2009-09-14 09:07:00,1.79833,1.79833,1.79752,1.79752,5736808.0
2009-09-14 09:08:00,1.7977,1.79804,1.7977,1.79797,15504998.0
2009-09-14 09:09:00,1.79795,1.79807,1.79785,1.79785,10466874.0
2009-09-14 09:10:00,1.79778,1.79781,1.79764,1.79766,8169347.0
2009-09-14 09:11:00,1.79753,1.79753,1.79716,1.79719,4155167.0
2009-09-14 09:12:00,1.79727,1.79741,1.79727,1.7973,2374611.0
2009-09-14 09:13:00,1.7972,1.7972,1.7971,1.79713,7229660.0
2009-09-14 09:14:00,1.79719,1.7975,1.79719,1.7975,7416201.0
2009-09-14 09:15:00,1.79749,1.7981,1.79749,1.7981,6283687.0
2009-09-14 09:16:00,1.79809,1.79833,1.79809,1.79833,5848868.0
2009-09-14 09:17:00,1.79841,1.79861,1.79841,1.79861,11344815.0
2009-09-14 09:18:00,1.79862,1.79881,1.79862,1.79881,8052276.0
2009-09-14 09:19:00,1.79884,1.79897,1.79868,1.79868,10144030.0
2009-09-14 09:20:00,1.79875,1.79878,1.79862,1.79865,6234262.0
2009-09-14 09:21:00,1.7986,1.7986,1.79815,1.79815,39644990.0
2009-09-14 09:22:00,1.79816,1.79848,1.79803,1.79827,18430375.0
2009-09-14 09:23:00,1.79829,1.79899,1.79829,1.79892,7404516.0
2009-09-14 09:24:00,1.79893,1.7993,1.79893,1.7993,5861355.0
2009-09-14 09:25:00,1.79934,1.79949,1.79928,1.79928,23584406.0
2009-09-14 09:26:00,1.79913,1.79913,1.79865,1.79885,7672225.0
2009-09-14 09:27:00,1.79879,1.79879,1.79837,1.79837,47575192.0
2009-09-14 09:28:00,1.79833,1.79833,1.79816,1.79824,15945182.0
2009-09-14 09:29:00,1.79823,1.79828,1.79817,1.79826,46074468.0
2009-09-14 09:30:00,1.79827,1.79827,1.79801,1.79822,10680364.0
2009-09-14 09:31:00,1.79823,1.79823,1.79776,1.79776,8903245.0
2009-09-14 09:32:00,1.79767,1.79767,1.79745,1.79747,5619502.0
2009-09-14 09:33:00,1.79734,1.79734,1.79699,1.7971,48170376.0
2009-09-14 09:34:00,1.79706,1.79706,1.79658,1.79687,13135793.0
2009-09-14 09:35:00,1.79697,1.79709,1.79691,1.79691,33947524.0
2009-09-14 09:36:00,1.79679,1.79679,1.79619,1.79659,11239414.0
2009-09-14 09:37:00,1.79657,1.79673,1.79649,1.79654,15943817.0
2009-09-14 09:38:00,1.79631,1.79631,1.79589,1.79613,3966799.0
2009-09-14 09:39:00,1.79609,1.79638,1.79596,1.79597,22917752.0
2009-09-14 09:40:00,1.79577,1.79577,1.79565,1.79567,3127343.0
2009-09-14 09:41:00,1.79572,1.79587,1.79572,1.79578,5697012.0
2009-09-14 09:42:00,1.79575,1.79579,1.79556,1.79579,3472534.0
2009-09-14 09:43:00,1.79592,1.79599,1.79576,1.79576,21148950.0
2009-09-14 09:44:00,1.79572,1.79588,1.79556,1.79588,9152803.0
2009-09-14 09:45:00,1.79597,1.796,1.79586,1.796,19062363.0
2009-09-14 09:46:00,1.79607,1.79634,1.79607,1.79622,5527899.0
2009-09-14 09:47:00,1.79621,1.79643,1.79621,1.79625,7830168.0
2009-09-14 09:48:00,1.796,1.796,1.7956,1.7956,5166921.0
2009-09-14 09:49:00,1.79545,1.79545,1.79516,1.79516,21659625.0
2009-09-14 09:50:00,1.79513,1.79531,1.79513,1.79518,7457714.0
2009-09-14 09:51:00,1.79514,1.79527,1.79512,1.79519,26076204.0
2009-09-14 09:52:00,1.7952,1.7952,1.79438,1.79438,8338330.0
2009-09-14 09:53:00,1.79445,1.79445,1.79394,1.79415,92448138.0
2009-09-14 09:54:00,1.79425,1.79464,1.79425,1.79464,8858342.0
2009-09-14 09:55:00,1.7946,1.7946,1.79435,1.79435,7910133.0
2009-09-14 09:56:00,1.79421,1.79421,1.79381,1.79381,10761333.0
2009-09-14 09:57:00,1.79391,1.79396,1.79385,1.79396,7446440.0
2009-09-14 09:58:00,1.7939,1.7939,1.79371,1.79371,13397621.0
2009-09-14 09:59:00,1.79366,1.79374,1.79353,1.79354,8194947.0
2009-09-14 10:00:00,1.7936,1.79365,1.79353,1.79365,9662720.0
2009-09-14 10:01:00,1.79376,1.79444,1.79376,1.79426,40816514.0
2009-09-14 10:02:00,1.79433,1.795,1.79426,1.795,10814065.0
2009-09-14 10:03:00,1.79518,1.79573,1.79518,1.79573,7058734.0
2009-09-14 10:04:00,1.79578,1.79604,1.79578,1.79595,3304762.0
2009-09-14 10:05:00,1.79613,1.79646,1.79613,1.79632,11135170.0
2009-09-14 10:06:00,1.79626,1.79645,1.79626,1.79645,10319549.0
2009-09-14 10:07:00,1.79661,1.79728,1.79661,1.79728,10140636.0
2009-09-14 10:08:00,1.79718,1.79721,1.79692,1.79693,9495911.0
2009-09-14 10:09:00,1.7969,1.7969,1.79664,1.79672,6734166.0
2009-09-14 10:10:00,1.79666,1.79666,1.79643,1.79645,16842468.0
2009-09-14 10:11:00,1.79639,1.79639,1.79548,1.79581,56359062.0
2009-09-14 10:12:00,1.79602,1.7963,1.79602,1.7961,7191339.0
2009-09-14 10:13:00,1.79604,1.7961,1.7958,1.79593,66932424.0
2009-09-14 10:14:00,1.79606,1.79659,1.79606,1.79651,4535370.0
2009-09-14 10:15:00,1.7965,1.79651,1.79641,1.79641,6174640.0
2009-09-14 10:16:00,1.79636,1.79636,1.79621,1.79621,11249935.0
2009-09-14 10:17:00,1.79621,1.79621,1.79597,1.79618,84279233.0
2009-09-14 10:18:00,1.79623,1.79634,1.79611,1.79611,10984124.0
2009-09-14 10:19:00,1.79615,1.79615,1.79598,1.7961,10124798.0
2009-09-14 10:20:00,1.79605,1.79617,1.79605,1.79617,63847485.0
2009-09-14 10:21:00,1.79627,1.79661,1.79627,1.79661,58176664.0
2009-09-14 10:22:00,1.79664,1.7968,1.79664,1.7968,6690112.0
2009-09-14 10:23:00,1.79682,1.79706,1.79676,1.79706,4425878.0
2009-09-14 10:24:00,1.79704,1.79736,1.79697,1.79736,4809732.0
2009-09-14 10:25:00,1.79736,1.79739,1.79727,1.79728,6606542.0
2009-09-14 10:26:00,1.79719,1.79719,1.79682,1.79682,10210573.0
2009-09-14 10:27:00,1.79679,1.7969,1.79672,1.79685,3231042.0
2009-09-14 10:28:00,1.79688,1.7971,1.79688,1.7971,12931533.0
2009-09-14 10:29:00,1.79702,1.79717,1.79685,1.79685,8257255.0
2009-09-14 10:30:00,1.79682,1.79682,1.79648,1.79648,9008102.0
2009-09-14 10:31:00,1.79653,1.79653,1.79621,1.79624,12809736.0
2009-09-14 10:32:00,1.79607,1.79622,1.79597,1.79597,8910409.0
2009-09-14 10:33:00,1.79603,1.79611,1.79598,1.79611,30053960.0
2009-09-14 10:34:00,1.79614,1.79643,1.79613,1.79643,3577236.0
2009-09-14 10:35:00,1.79647,1.79664,1.79647,1.79648,5188550.0
2009-09-14 10:36:00,1.79645,1.79645,1.79613,1.79613,9488053.0
2009-09-14 10:37:00,1.7962,1.7962,1.7961,1.7961,3487201.0
2009-09-14 10:38:00,1.79618,1.79621,1.79593,1.79601,10523451.0
2009-09-14 10:39:00,1.79606,1.79646,1.79606,1.79636,49591924.0
2009-09-14 10:40:00,1.79638,1.7964,1.79599,1.79599,13654326.0
2009-09-14 10:41:00,1.79595,1.79616,1.79595,1.79616,60090140.0
2009-09-14 10:42:00,1.79622,1.79635,1.79622,1.79635,10014123.0
2009-09-14 10:43:00,1.79636,1.7965,1.79617,1.79649,61573184.0
2009-09-14 10:44:00,1.79617,1.79635,1.79617,1.79622,9100739.0
2009-09-14 10:45:00,1.79624,1.7964,1.79624,1.7964,4554780.0
2009-09-14 10:46:00,1.7964,1.79651,1.7963,1.79641,4714137.0
2009-09-14 10:47:00,1.79635,1.79635,1.79557,1.7956,40586670.0
2009-09-14 10:48:00,1.79542,1.79544,1.79518,1.79518,9786156.0
2009-09-14 10:49:00,1.79518,1.79518,1.79496,1.79496,46466530.0
2009-09-14 10:50:00,1.79483,1.79483,1.79424,1.79424,4572174.0
2009-09-14 10:51:00,1.79426,1.79427,1.79409,1.79425,43313050.0
2009-09-14 10:52:00,1.79419,1.79419,1.79384,1.79384,17501968.0
2009-09-14 10:53:00,1.79386,1.79399,1.79363,1.79363,21129696.0
2009-09-14 10:54:00,1.79356,1.79356,1.79331,1.79355,11620691.0
2009-09-14 10:55:00,1.79356,1.79356,1.79347,1.79347,5340384.0
2009-09-14 10:56:00,1.79341,1.79341,1.79327,1.79327,8216594.0
2009-09-14 10:57:00,1.79336,1.79336,1.79303,1.79321,8141446.0
2009-09-14 10:58:00,1.79336,1.7936,1.7932,1.79355,17104392.0
2009-09-14 10:59:00,1.79354,1.79354,1.79307,1.79307,25624236.0
2009-09-14 11:00:00,1.79296,1.79296,1.79269,1.79277,4879948.0
2009-09-14 11:01:00,1.79262,1.79262,1.79219,1.79243,29519950.0
2009-09-14 11:02:00,1.79247,1.79321,1.79247,1.79321,11060907.0
2009-09-14 11:03:00,1.79321,1.79326,1.7931,1.79314,55640880.0
2009-09-14 11:04:00,1.79319,1.79373,1.79319,1.79372,5824480.0
2009-09-14 11:05:00,1.7938,1.79398,1.7938,1.79398,73378938.0
2009-09-14 11:06:00,1.79383,1.79388,1.79349,1.79363,10729517.0
2009-09-14 11:07:00,1.79366,1.79397,1.79358,1.79397,13132094.0
2009-09-14 11:08:00,1.79396,1.79417,1.79396,1.79417,6826920.0
2009-09-14 11:09:00,1.79421,1.79445,1.79421,1.79445,7791890.0
2009-09-14 11:10:00,1.79448,1.79522,1.79448,1.79509,120667608.0
2009-09-14 11:11:00,1.79503,1.79509,1.79475,1.79475,3439567.0
2009-09-14 11:12:00,1.79485,1.795,1.7947,1.795,4100617.0
2009-09-14 11:13:00,1.79506,1.79507,1.79497,1.79507,55953072.0
2009-09-14 11:14:00,1.79508,1.79512,1.79497,1.79509,7654171.0
2009-09-14 11:15:00,1.79514,1.79528,1.79514,1.79526,14801956.0
2009-09-14 11:16:00,1.79531,1.79553,1.79525,1.79526,17373744.0
2009-09-14 11:17:00,1.79525,1.7958,1.79525,1.7958,4150749.0
2009-09-14 11:18:00,1.79596,1.79623,1.79596,1.7962,36995951.0
2009-09-14 11:19:00,1.79619,1.79619,1.79536,1.79544,34739136.0
2009-09-14 11:20:00,1.79531,1.7954,1.79523,1.79524,4275142.0
2009-09-14 11:21:00,1.79537,1.79579,1.79537,1.79579,7529587.0
2009-09-14 11:22:00,1.79581,1.79598,1.79581,1.79596,14620716.0
2009-09-14 11:23:00,1.79587,1.79587,1.79556,1.79566,81764670.0
2009-09-14 11:24:00,1.79566,1.79582,1.79552,1.79582,2685142.0
2009-09-14 11:25:00,1.79593,1.79615,1.79588,1.79588,12918305.0
2009-09-14 11:26:00,1.79578,1.79578,1.79561,1.79573,5434619.0
2009-09-14 11:27:00,1.79573,1.79579,1.79549,1.79578,39006320.0
2009-09-14 11:28:00,1.79573,1.79573,1.79563,1.79568,3605449.0
2009-09-14 11:29:00,1.79587,1.79621,1.79587,1.79615,4510858.0
2009-09-14 11:30:00,1.79605,1.79619,1.79605,1.79614,9030396.0
2009-09-14 11:31:00,1.79621,1.79627,1.79618,1.7962,30870423.0
2009-09-14 11:32:00,1.7963,1.79658,1.7963,1.79658,5830860.0
2009-09-14 11:33:00,1.7967,1.79694,1.79664,1.79664,7416151.0
2009-09-14 11:34:00,1.79673,1.79718,1.79673,1.79718,6571495.0
2009-09-14 11:35:00,1.79721,1.79782,1.79721,1.79782,18916674.0
2009-09-14 11:36:00,1.79782,1.79803,1.79782,1.79803,4396174.0
2009-09-14 11:37:00,1.79809,1.79872,1.79809,1.79872,23680558.0
2009-09-14 11:38:00,1.7987,1.79889,1.79868,1.79887,2741034.0
2009-09-14 11:39:00,1.79895,1.79922,1.79895,1.79922,7580332.0
2009-09-14 11:40:00,1.79923,1.79941,1.79923,1.79941,11434713.0
2009-09-14 11:41:00,1.79947,1.79967,1.79947,1.79967,5081381.0
2009-09-14 11:42:00,1.79965,1.80013,1.79965,1.80013,12037371.0
2009-09-14 11:43:00,1.80013,1.80047,1.80013,1.80045,10346618.0
2009-09-14 11:44:00,1.80053,1.80065,1.80047,1.80054,10003033.0
2009-09-14 11:45:00,1.8007,1.80096,1.80057,1.80096,4085964.0
2009-09-14 11:46:00,1.801,1.801,1.80063,1.80072,7383859.0
2009-09-14 11:47:00,1.80063,1.80063,1.80008,1.80008,39143952.0
2009-09-14 11:48:00,1.80005,1.80022,1.8,1.80022,4138611.0
2009-09-14 11:49:00,1.80028,1.80047,1.80023,1.80047,5769365.0
2009-09-14 11:50:00,1.80039,1.80078,1.80039,1.80078,5902397.0
2009-09-14 11:51:00,1.80097,1.80121,1.80097,1.80121,12502626.0
2009-09-14 11:52:00,1.80121,1.80147,1.80121,1.80147,8485232.0
2009-09-14 11:53:00,1.80141,1.80141,1.80062,1.80062,8805218.0
2009-09-14 11:54:00,1.80057,1.80065,1.8005,1.80065,9594531.0
2009-09-14 11:55:00,1.80067,1.80079,1.80063,1.80079,11998265.0
2009-09-14 11:56:00,1.80077,1.80094,1.80073,1.80082,35137847.0
2009-09-14 11:57:00,1.8009,1.80107,1.8009,1.80107,89453574.0
2009-09-14 11:58:00,1.80105,1.80113,1.801,1.8011,4090381.0
2009-09-14 11:59:00,1.80091,1.80091,1.8005,1.8005,10596598.0
2009-09-14 12:00:00,1.80042,1.80045,1.80038,1.80045,22052014.0
2009-09-14 12:01:00,1.8006,1.80098,1.8006,1.80093,41777640.0
2009-09-14 12:02:00,1.80075,1.80088,1.80075,1.80088,6349862.0
2009-09-14 12:03:00,1.80085,1.80094,1.80076,1.80091,39214796.0
2009-09-14 12:04:00,1.80081,1.80109,1.80081,1.80109,6642099.0
2009-09-14 12:05:00,1.8012,1.80125,1.80109,1.80112,4205561.0
2009-09-14 12:06:00,1.80113,1.8014,1.80112,1.8014,7854010.0
2009-09-14 12:07:00,1.80146,1.80154,1.80116,1.80151,34655611.0
2009-09-14 12:08:00,1.80149,1.80199,1.80149,1.80197,5981544.0
2009-09-14 12:09:00,1.80174,1.80181,1.80158,1.80181,9429384.0
2009-09-14 12:10:00,1.80185,1.8019,1.80175,1.80175,3282692.0
2009-09-14 12:11:00,1.80173,1.80173,1.80147,1.80147,2154274.0
2009-09-14 12:12:00,1.80139,1.80148,1.80123,1.80134,7395440.0
2009-09-14 12:13:00,1.8012,1.8012,1.80092,1.80092,75861408.0
2009-09-14 12:14:00,1.80081,1.80081,1.80028,1.80052,3703570.0
2009-09-14 12:15:00,1.80042,1.80042,1.80008,1.80008,84789432.0
2009-09-14 12:16:00,1.79988,1.80008,1.79988,1.79996,8723363.0
2009-09-14 12:17:00,1.79991,1.79994,1.79973,1.79991,3985868.0
2009-09-14 12:18:00,1.79996,1.80001,1.79985,1.79985,1811794.0
2009-09-14 12:19:00,1.79971,1.79971,1.79929,1.79929,6819645.0
2009-09-14 12:20:00,1.7991,1.79929,1.79871,1.79929,10019549.0
2009-09-14 12:21:00,1.79951,1.80012,1.79944,1.80012,2806616.0
2009-09-14 12:22:00,1.80018,1.80047,1.80018,1.80047,15911613.0
2009-09-14 12:23:00,1.80048,1.80061,1.80035,1.80035,5517059.0
2009-09-14 12:24:00,1.80029,1.80044,1.80026,1.80037,11400336.0
2009-09-14 12:25:00,1.80035,1.80035,1.80005,1.80029,8750372.0
2009-09-14 12:26:00,1.80023,1.80023,1.7999,1.79997,6648569.0
2009-09-14 12:27:00,1.79992,1.80024,1.79982,1.80024,55817720.0
2009-09-14 12:28:00,1.80022,1.80027,1.80013,1.80013,4373542.0
2009-09-14 12:29:00,1.80014,1.80036,1.80014,1.80036,69053904.0
2009-09-14 12:30:00,1.80015,1.80015,1.79995,1.80002,20405373.0
2009-09-14 12:31:00,1.8001,1.80033,1.80003,1.80033,9573671.0
2009-09-14 12:32:00,1.80037,1.80071,1.80037,1.80071,4319200.0
2009-09-14 12:33:00,1.80069,1.80165,1.80069,1.80165,18059613.0
2009-09-14 12:34:00,1.80163,1.80191,1.80163,1.8019,4181997.0
2009-09-14 12:35:00,1.80184,1.80214,1.80184,1.80212,13146397.0
2009-09-14 12:36:00,1.80218,1.80229,1.80199,1.80199,5462237.0
2009-09-14 12:37:00,1.80185,1.80185,1.8014,1.80143,5410705.0
2009-09-14 12:38:00,1.80134,1.80134,1.80071,1.80071,5128954.0
2009-09-14 12:39:00,1.80064,1.80064,1.80032,1.80053,5718934.0
2009-09-14 12:40:00,1.80051,1.80052,1.80033,1.80033,8688922.0
2009-09-14 12:41:00,1.80029,1.80034,1.80012,1.80034,12375998.0
2009-09-14 12:42:00,1.80023,1.80031,1.80023,1.80023,4443291.0
2009-09-14 12:43:00,1.80022,1.80029,1.80014,1.80029,15028866.0
2009-09-14 12:44:00,1.80038,1.80066,1.80038,1.80058,6782265.0
2009-09-14 12:45:00,1.80065,1.80067,1.80048,1.8006,151725680.0
2009-09-14 12:46:00,1.80058,1.80074,1.80058,1.80065,3382128.0
2009-09-14 12:47:00,1.80073,1.80077,1.80063,1.80068,5741303.0
2009-09-14 12:48:00,1.80074,1.80087,1.80066,1.80066,8730084.0
2009-09-14 12:49:00,1.80042,1.80062,1.80018,1.80018,12435774.0
2009-09-14 12:50:00,1.80022,1.80022,1.79993,1.79993,8496972.0
2009-09-14 12:51:00,1.79981,1.79981,1.79959,1.7997,6225789.0
2009-09-14 12:52:00,1.79981,1.80017,1.79981,1.80017,8314556.0
2009-09-14 12:53:00,1.80027,1.80048,1.80027,1.80035,39282550.0
2009-09-14 12:54:00,1.80035,1.80035,1.80007,1.80007,4483169.0
2009-09-14 12:55:00,1.80005,1.80014,1.79995,1.79997,45375036.0
2009-09-14 12:56:00,1.80001,1.80017,1.80001,1.80017,13281512.0
2009-09-14 12:57:00,1.80024,1.80025,1.79998,1.79998,4114738.0
2009-09-14 12:58:00,1.80011,1.80054,1.80011,1.80054,3479063.0
2009-09-14 12:59:00,1.80077,1.8012,1.80077,1.80111,5516809.0
2009-09-14 13:00:00,1.80098,1.80098,1.80065,1.80065,5557220.0
2009-09-14 13:01:00,1.80088,1.80164,1.80088,1.80164,47255052.0
2009-09-14 13:02:00,1.80152,1.80207,1.80152,1.80207,13788824.0
2009-09-14 13:03:00,1.80202,1.8027,1.80202,1.8027,5591966.0
2009-09-14 13:04:00,1.80272,1.80326,1.80272,1.80326,9872349.0
2009-09-14 13:05:00,1.8033,1.80366,1.8033,1.80364,2625562.0
2009-09-14 13:06:00,1.80364,1.80401,1.80364,1.80401,19898550.0
2009-09-14 13:07:00,1.80417,1.80417,1.80286,1.80286,6903047.0
2009-09-14 13:08:00,1.80319,1.80326,1.80299,1.80326,4826658.0
2009-09-14 13:09:00,1.80331,1.80347,1.80331,1.80347,5624376.0
2009-09-14 13:10:00,1.8035,1.80365,1.8035,1.80358,10809022.0
2009-09-14 13:11:00,1.80376,1.80528,1.80376,1.80528,40864120.0
2009-09-14 13:12:00,1.80508,1.80508,1.80481,1.80481,9999685.0
2009-09-14 13:13:00,1.80467,1.80467,1.80424,1.80424,11960603.0
2009-09-14 13:14:00,1.80409,1.80409,1.80381,1.80389,11046813.0
2009-09-14 13:15:00,1.80393,1.80393,1.80323,1.80344,8658560.0
2009-09-14 13:16:00,1.80327,1.80327,1.80292,1.80324,14902834.0
2009-09-14 13:17:00,1.80327,1.80329,1.80319,1.80321,88992518.0
2009-09-14 13:18:00,1.8032,1.80328,1.80315,1.8032,5663853.0
2009-09-14 13:19:00,1.8033,1.80346,1.80322,1.80322,4913528.0
2009-09-14 13:20:00,1.80324,1.80324,1.80303,1.80303,59816235.0
2009-09-14 13:21:00,1.80303,1.80303,1.80252,1.80252,3066540.0
2009-09-14 13:22:00,1.8025,1.80264,1.80224,1.80226,13160225.0
2009-09-14 13:23:00,1.80239,1.80242,1.80232,1.80232,5044461.0
2009-09-14 13:24:00,1.80236,1.80236,1.80218,1.80218,4845689.0
2009-09-14 13:25:00,1.80214,1.80214,1.80153,1.80153,10832516.0
2009-09-14 13:26:00,1.80139,1.80139,1.80099,1.80112,5333444.0
2009-09-14 13:27:00,1.80119,1.80149,1.80119,1.80149,10039742.0
2009-09-14 13:28:00,1.80145,1.80149,1.80135,1.80145,47722014.0
2009-09-14 13:29:00,1.80156,1.80187,1.80154,1.80187,3785049.0
2009-09-14 13:30:00,1.80193,1.80199,1.80162,1.80181,6809606.0
2009-09-14 13:31:00,1.80158,1.80158,1.8012,1.80146,115312880.0
2009-09-14 13:32:00,1.80157,1.80185,1.80148,1.80185,7496784.0
2009-09-14 13:33:00,1.80189,1.80191,1.80173,1.80173,14566868.0
2009-09-14 13:34:00,1.80171,1.80171,1.80166,1.80167,5372517.0
2009-09-14 13:35:00,1.80169,1.80204,1.80169,1.80204,9848874.0
2009-09-14 13:36:00,1.80209,1.80218,1.80197,1.80197,9375528.0
2009-09-14 13:37:00,1.80203,1.80224,1.80138,1.80224,1823811.0
2009-09-14 13:38:00,1.80234,1.80235,1.80199,1.80199,7905424.0
2009-09-14 13:39:00,1.80184,1.80184,1.80145,1.80158,2283789.0
2009-09-14 13:40:00,1.80158,1.80233,1.80158,1.80229,6013972.0
2009-09-14 13:41:00,1.80236,1.80267,1.80236,1.80267,5074597.0
2009-09-14 13:42:00,1.80267,1.80306,1.80267,1.80306,2341362.0
2009-09-14 13:43:00,1.80307,1.80364,1.80307,1.80355,53272922.0
2009-09-14 13:44:00,1.80349,1.80379,1.80349,1.80373,7087831.0
2009-09-14 13:45:00,1.8037,1.8037,1.8036,1.80367,4184055.0
2009-09-14 13:46:00,1.80361,1.80374,1.8036,1.80372,7092387.0
2009-09-14 13:47:00,1.80366,1.80366,1.80334,1.80334,10589810.0
2009-09-14 13:48:00,1.80333,1.80333,1.80308,1.80315,5794635.0
2009-09-14 13:49:00,1.80313,1.80362,1.80313,1.80337,4036143.0
2009-09-14 13:50:00,1.80336,1.80336,1.80312,1.80312,13807156.0
2009-09-14 13:51:00,1.80314,1.80316,1.80306,1.80316,8851926.0
2009-09-14 13:52:00,1.80331,1.80363,1.80327,1.8036,11670616.0
2009-09-14 13:53:00,1.8036,1.80407,1.8036,1.80407,31862816.0
2009-09-14 13:54:00,1.80399,1.80399,1.80369,1.80369,7527558.0
2009-09-14 13:55:00,1.80377,1.80392,1.80376,1.80392,9782242.0
2009-09-14 13:56:00,1.8038,1.8038,1.80355,1.80355,5468496.0
2009-09-14 13:57:00,1.80327,1.8035,1.80327,1.80334,4014933.0
2009-09-14 13:58:00,1.80346,1.80359,1.80346,1.80359,6613089.0
2009-09-14 13:59:00,1.80384,1.80463,1.80384,1.80463,4819874.0
2009-09-14 14:00:00,1.8047,1.80472,1.80466,1.80469,9950715.0
2009-09-14 14:01:00,1.80475,1.80509,1.80469,1.80509,3955527.0
2009-09-14 14:02:00,1.80502,1.80502,1.80474,1.80474,23154064.0
2009-09-14 14:03:00,1.8046,1.8046,1.80405,1.80409,34481286.0
2009-09-14 14:04:00,1.80421,1.80476,1.80421,1.80476,7222182.0
2009-09-14 14:05:00,1.80482,1.80495,1.80478,1.80495,5460104.0
2009-09-14 14:06:00,1.805,1.80522,1.80484,1.80484,4125363.0
2009-09-14 14:07:00,1.80478,1.80478,1.80456,1.80459,5111950.0
2009-09-14 14:08:00,1.80455,1.80462,1.80449,1.80449,3040312.0
2009-09-14 14:09:00,1.80452,1.80474,1.80451,1.80474,5067574.0
2009-09-14 14:10:00,1.80473,1.80473,1.80458,1.80464,36954634.0
2009-09-14 14:11:00,1.80461,1.80464,1.80454,1.80464,3648769.0
2009-09-14 14:12:00,1.80471,1.80486,1.80466,1.8048,16608039.0
2009-09-14 14:13:00,1.80483,1.80498,1.80483,1.80498,6434631.0
2009-09-14 14:14:00,1.80499,1.80538,1.80499,1.80538,11636309.0
2009-09-14 14:15:00,1.80538,1.80538,1.80485,1.80485,23718480.0
2009-09-14 14:16:00,1.80496,1.80518,1.80496,1.80518,3423865.0
2009-09-14 14:17:00,1.80483,1.80531,1.80483,1.80495,27457398.0
2009-09-14 14:18:00,1.80503,1.80503,1.80455,1.80485,21861458.0
2009-09-14 14:19:00,1.80498,1.80541,1.80498,1.8053,11570850.0
2009-09-14 14:20:00,1.80528,1.8053,1.80495,1.80497,38835324.0
2009-09-14 14:21:00,1.80491,1.80491,1.80446,1.80459,7541155.0
2009-09-14 14:22:00,1.80447,1.80466,1.80447,1.80466,6465724.0
2009-09-14 14:23:00,1.80482,1.80569,1.80482,1.80569,5927079.0
2009-09-14 14:24:00,1.80567,1.8059,1.80567,1.8059,3679374.0
2009-09-14 14:25:00,1.80595,1.80647,1.80595,1.80633,19407360.0
2009-09-14 14:26:00,1.80617,1.80617,1.80591,1.80591,6163820.0
2009-09-14 14:27:00,1.80582,1.80582,1.80543,1.80543,117445068.0
2009-09-14 14:28:00,1.80529,1.8053,1.80517,1.8053,5055470.0
2009-09-14 14:29:00,1.80542,1.80564,1.80542,1.80552,7447635.0
2009-09-14 14:30:00,1.80542,1.80548,1.80528,1.80529,10473730.0
2009-09-14 14:31:00,1.80527,1.80527,1.80509,1.80526,25452778.0
2009-09-14 14:32:00,1.80533,1.80533,1.80505,1.80505,6499444.0
2009-09-14 14:33:00,1.80512,1.80571,1.80512,1.80566,15838016.0
2009-09-14 14:34:00,1.80574,1.80616,1.80574,1.80612,9675828.0
2009-09-14 14:35:00,1.80598,1.8061,1.80545,1.8061,7501015.0
2009-09-14 14:36:00,1.80594,1.80594,1.80571,1.80571,6449057.0
2009-09-14 14:37:00,1.80588,1.806,1.80588,1.80599,7131277.0
2009-09-14 14:38:00,1.80568,1.80608,1.8056,1.8056,24765794.0
2009-09-14 14:39:00,1.80576,1.80587,1.80571,1.80584,24781510.0
2009-09-14 14:40:00,1.80573,1.80596,1.8056,1.80596,12566146.0
2009-09-14 14:41:00,1.8061,1.80646,1.8061,1.80646,57218614.0
2009-09-14 14:42:00,1.80649,1.80649,1.8062,1.8062,10482233.0
2009-09-14 14:43:00,1.80611,1.80611,1.80548,1.80583,7950549.0
2009-09-14 14:44:00,1.80572,1.80572,1.80514,1.80514,8506109.0
2009-09-14 14:45:00,1.80508,1.80508,1.8049,1.8049,10970841.0
2009-09-14 14:46:00,1.80492,1.80492,1.80468,1.80468,10016400.0
2009-09-14 14:47:00,1.80459,1.80472,1.80434,1.80472,11844598.0
2009-09-14 14:48:00,1.80461,1.80461,1.80402,1.80402,5977961.0
2009-09-14 14:49:00,1.80401,1.80401,1.80336,1.8036,15098400.0
2009-09-14 14:50:00,1.80337,1.80363,1.80337,1.80363,3331038.0
2009-09-14 14:51:00,1.80375,1.804,1.80375,1.80391,27399007.0
2009-09-14 14:52:00,1.80379,1.80384,1.80373,1.80381,9041525.0
2009-09-14 14:53:00,1.80398,1.80414,1.80381,1.80381,3805265.0
2009-09-14 14:54:00,1.8038,1.8038,1.80347,1.80349,7057031.0
2009-09-14 14:55:00,1.80363,1.80381,1.80363,1.80363,5509022.0
2009-09-14 14:56:00,1.80354,1.80362,1.8034,1.80362,8099227.0
2009-09-14 14:57:00,1.8037,1.8037,1.80321,1.80321,34068014.0
2009-09-14 14:58:00,1.80311,1.80311,1.80283,1.80286,5072581.0
2009-09-14 14:59:00,1.80285,1.80311,1.80256,1.80256,6425924.0
2009-09-14 15:00:00,1.8027,1.8027,1.80198,1.80214,41327318.0
2009-09-14 15:01:00,1.80219,1.80253,1.80213,1.80253,4435956.0
2009-09-14 15:02:00,1.80274,1.80322,1.80274,1.80322,24894480.0
2009-09-14 15:03:00,1.80315,1.80315,1.80269,1.80269,11631796.0
2009-09-14 15:04:00,1.80288,1.80325,1.80288,1.80325,33115125.0
2009-09-14 15:05:00,1.80328,1.80363,1.80327,1.80363,3857555.0
2009-09-14 15:06:00,1.80353,1.8038,1.80232,1.8038,6406823.0
2009-09-14 15:07:00,1.80376,1.80376,1.80348,1.80358,13817799.0
2009-09-14 15:08:00,1.80355,1.80355,1.80346,1.80351,14525966.0
2009-09-14 15:09:00,1.80349,1.80349,1.80323,1.80323,5265021.0
2009-09-14 15:10:00,1.80307,1.80307,1.80219,1.80272,6275709.0
2009-09-14 15:11:00,1.80279,1.80322,1.80279,1.80322,7488523.0
2009-09-14 15:12:00,1.80336,1.8034,1.80333,1.8034,14539996.0
2009-09-14 15:13:00,1.80342,1.80364,1.80342,1.80342,26439896.0
2009-09-14 15:14:00,1.80334,1.80355,1.80334,1.80349,3966501.0
2009-09-14 15:15:00,1.80333,1.80333,1.80293,1.80298,4684232.0
2009-09-14 15:16:00,1.80293,1.80298,1.80274,1.80298,3455151.0
2009-09-14 15:17:00,1.80296,1.80296,1.80269,1.80279,14605568.0
2009-09-14 15:18:00,1.80284,1.80296,1.80273,1.80273,14433404.0
2009-09-14 15:19:00,1.80291,1.80291,1.80263,1.80263,12612570.0
2009-09-14 15:20:00,1.80249,1.80249,1.80176,1.80176,8573760.0
2009-09-14 15:21:00,1.80181,1.80202,1.8017,1.80202,16824043.0
2009-09-14 15:22:00,1.80209,1.80237,1.80209,1.80237,4419106.0
2009-09-14 15:23:00,1.80249,1.80294,1.80249,1.80294,149689072.0
2009-09-14 15:24:00,1.8029,1.80326,1.8029,1.80316,5182790.0
2009-09-14 15:25:00,1.8033,1.8035,1.8032,1.80348,4846595.0
2009-09-14 15:26:00,1.80356,1.80375,1.80356,1.80375,7715099.0
2009-09-14 15:27:00,1.80372,1.8041,1.80372,1.8041,7410759.0
2009-09-14 15:28:00,1.80409,1.80428,1.80407,1.80428,8301726.0
2009-09-14 15:29:00,1.80431,1.80463,1.80421,1.80463,8080783.0
2009-09-14 15:30:00,1.80466,1.80484,1.80464,1.80484,4772500.0
2009-09-14 15:31:00,1.80477,1.80493,1.8046,1.80461,2780946.0
2009-09-14 15:32:00,1.80442,1.80442,1.80421,1.80422,10592027.0
2009-09-14 15:33:00,1.80414,1.80416,1.80389,1.80392,16357875.0
2009-09-14 15:34:00,1.8039,1.8039,1.80367,1.80371,5560778.0
2009-09-14 15:35:00,1.80358,1.80362,1.80332,1.80332,9089073.0
2009-09-14 15:36:00,1.80344,1.80344,1.80288,1.80318,6113809.0
2009-09-14 15:37:00,1.8032,1.8032,1.80275,1.80295,18172050.0
2009-09-14 15:38:00,1.80284,1.80284,1.80262,1.8027,7891816.0
2009-09-14 15:39:00,1.8028,1.80336,1.8028,1.80325,17982240.0
2009-09-14 15:40:00,1.8031,1.8031,1.80276,1.80283,7274828.0
2009-09-14 15:41:00,1.80279,1.80282,1.80265,1.80277,9060117.0
2009-09-14 15:42:00,1.80266,1.80288,1.80266,1.80288,6922912.0
2009-09-14 15:43:00,1.80265,1.80266,1.80247,1.8025,4267497.0
2009-09-14 15:44:00,1.80232,1.80232,1.80199,1.802,5678223.0
2009-09-14 15:45:00,1.80193,1.80193,1.80133,1.80133,7967239.0
2009-09-14 15:46:00,1.80131,1.80131,1.80055,1.8008,13065733.0
2009-09-14 15:47:00,1.80091,1.80106,1.80073,1.80073,16720924.0
2009-09-14 15:48:00,1.80065,1.80065,1.80034,1.80044,16558305.0
2009-09-14 15:49:00,1.80051,1.80051,1.80014,1.80014,21193812.0
2009-09-14 15:50:00,1.80017,1.80037,1.80013,1.80022,5540470.0
2009-09-14 15:51:00,1.8001,1.8001,1.79913,1.79945,33607742.0
2009-09-14 15:52:00,1.79948,1.79951,1.79944,1.79948,5546329.0
2009-09-14 15:53:00,1.79946,1.79984,1.79946,1.79984,5809940.0
2009-09-14 15:54:00,1.79986,1.80007,1.79984,1.79984,3739887.0
2009-09-14 15:55:00,1.79967,1.80009,1.79967,1.7999,7818933.0
2009-09-14 15:56:00,1.80001,1.80049,1.80001,1.80049,29528926.0
2009-09-14 15:57:00,1.80059,1.80061,1.80042,1.80056,9620684.0
2009-09-14 15:58:00,1.80057,1.80057,1.80023,1.80023,6219450.0
2009-09-14 15:59:00,1.80012,1.80012,1.79946,1.79946,5530011.0
2009-09-14 16:00:00,1.79937,1.79937,1.799,1.79912,8354127.0
2009-09-14 16:01:00,1.79921,1.79931,1.799,1.79904,35281286.0
2009-09-14 16:02:00,1.79909,1.79948,1.79893,1.79948,4286067.0
2009-09-14 16:03:00,1.79953,1.79976,1.79944,1.7997,12571104.0
2009-09-14 16:04:00,1.79983,1.80025,1.79983,1.80022,11084182.0
2009-09-14 16:05:00,1.80024,1.80039,1.80024,1.80035,14071396.0
2009-09-14 16:06:00,1.80042,1.80111,1.80042,1.80072,10511844.0
2009-09-14 16:07:00,1.80061,1.80061,1.80046,1.80046,6155038.0
2009-09-14 16:08:00,1.80043,1.8006,1.8004,1.80043,4740533.0
2009-09-14 16:09:00,1.80047,1.80047,1.79994,1.80008,19683480.0
2009-09-14 16:10:00,1.79999,1.79999,1.79987,1.79998,5177934.0
2009-09-14 16:11:00,1.8,1.8,1.79936,1.79936,12269004.0
2009-09-14 16:12:00,1.79918,1.7993,1.79905,1.79907,4345948.0
2009-09-14 16:13:00,1.79912,1.79912,1.79881,1.79909,4989066.0
2009-09-14 16:14:00,1.79924,1.79951,1.79924,1.79926,6139286.0
2009-09-14 16:15:00,1.79911,1.79933,1.79911,1.79927,6179230.0
2009-09-14 16:16:00,1.79938,1.79959,1.79938,1.79951,2897677.0
2009-09-14 16:17:00,1.79964,1.80004,1.79964,1.80004,8583684.0
2009-09-14 16:18:00,1.80001,1.80005,1.79974,1.80005,5426974.0
2009-09-14 16:19:00,1.80008,1.80029,1.80006,1.80029,10389219.0
2009-09-14 16:20:00,1.80032,1.80053,1.80032,1.80053,7852390.0
2009-09-14 16:21:00,1.80059,1.80072,1.80055,1.80072,10732058.0
2009-09-14 16:22:00,1.8008,1.80197,1.8008,1.80174,27956016.0
2009-09-14 16:23:00,1.80169,1.80169,1.801,1.801,11779240.0
2009-09-14 16:24:00,1.80089,1.80109,1.80054,1.80107,11178695.0
2009-09-14 16:25:00,1.80103,1.80103,1.80027,1.80027,5873299.0
2009-09-14 16:26:00,1.80036,1.80043,1.80001,1.80024,5175146.0
2009-09-14 16:27:00,1.80005,1.80005,1.79973,1.79992,19077498.0
2009-09-14 16:28:00,1.79991,1.80002,1.79985,1.79985,8443568.0
2009-09-14 16:29:00,1.80003,1.8006,1.80003,1.8006,11278354.0
2009-09-14 16:30:00,1.80066,1.80066,1.8005,1.80063,4690649.0
2009-09-14 16:31:00,1.80063,1.80064,1.79901,1.79901,10994203.0
2009-09-14 16:32:00,1.80035,1.80035,1.79991,1.79991,2624602.0
2009-09-14 16:33:00,1.79979,1.79998,1.79966,1.79998,13392846.0
2009-09-14 16:34:00,1.79998,1.8001,1.79987,1.7999,6467262.0
2009-09-14 16:35:00,1.79996,1.80009,1.79992,1.80009,4459897.0
2009-09-14 16:36:00,1.79996,1.79998,1.79853,1.79998,5573791.0
2009-09-14 16:37:00,1.8001,1.80041,1.8001,1.8004,48592689.0
2009-09-14 16:38:00,1.8004,1.80047,1.80024,1.80047,17047294.0
2009-09-14 16:39:00,1.80032,1.80043,1.80023,1.80035,3121080.0
2009-09-14 16:40:00,1.80041,1.80059,1.80041,1.80059,10197698.0
2009-09-14 16:41:00,1.80055,1.80055,1.80018,1.80024,4656645.0
2009-09-14 16:42:00,1.80014,1.80015,1.79992,1.79992,5465085.0
2009-09-14 16:43:00,1.79979,1.79979,1.79937,1.79937,9120665.0
2009-09-14 16:44:00,1.79925,1.79925,1.79903,1.79903,18128913.0
2009-09-14 16:45:00,1.79882,1.79894,1.79876,1.79894,7036658.0
2009-09-14 16:46:00,1.79905,1.79935,1.79905,1.79933,10392034.0
2009-09-14 16:47:00,1.79951,1.79979,1.79951,1.7997,40074912.0
2009-09-14 16:48:00,1.79989,1.80039,1.79989,1.80039,6649996.0
2009-09-14 16:49:00,1.8004,1.80055,1.80029,1.80029,34517531.0
2009-09-14 16:50:00,1.80027,1.80046,1.8001,1.80046,8207582.0
2009-09-14 16:51:00,1.80045,1.80074,1.80038,1.80074,3985191.0
2009-09-14 16:52:00,1.80081,1.80085,1.8006,1.80085,9708218.0
2009-09-14 16:53:00,1.80083,1.80083,1.80065,1.80076,53508396.0
2009-09-14 16:54:00,1.80066,1.80088,1.80064,1.80088,4502347.0
2009-09-14 16:55:00,1.80084,1.80084,1.80033,1.80033,9761837.0
2009-09-14 16:56:00,1.80037,1.80072,1.8003,1.80072,6523341.0
2009-09-14 16:57:00,1.80081,1.80133,1.80081,1.80133,9455904.0
2009-09-14 16:58:00,1.80149,1.80174,1.80149,1.80161,15945163.0
2009-09-14 16:59:00,1.80177,1.8034,1.80177,1.8034,15273184.0
2009-09-14 17:00:00,1.80331,1.80361,1.80331,1.80361,7832779.0
2009-09-14 17:01:00,1.80352,1.80389,1.80352,1.80369,4956386.0
2009-09-14 17:02:00,1.80361,1.80372,1.80348,1.80365,47042050.0
2009-09-14 17:03:00,1.80374,1.80387,1.80374,1.80386,26367880.0
2009-09-14 17:04:00,1.8038,1.8038,1.80349,1.80367,3574192.0
2009-09-14 17:05:00,1.8037,1.80387,1.80366,1.80366,50242748.0
2009-09-14 17:06:00,1.8036,1.8036,1.8031,1.8031,5811252.0
2009-09-14 17:07:00,1.80306,1.80306,1.80256,1.8026,13494368.0
2009-09-14 17:08:00,1.80253,1.80253,1.80204,1.80204,10508623.0
2009-09-14 17:09:00,1.8019,1.8019,1.80168,1.80168,10970203.0
2009-09-14 17:10:00,1.80167,1.80167,1.80148,1.80148,5229246.0
2009-09-14 17:11:00,1.80147,1.80147,1.80114,1.80129,14682679.0
2009-09-14 17:12:00,1.80099,1.80109,1.80089,1.80109,5036469.0
2009-09-14 17:13:00,1.80111,1.80115,1.80102,1.80102,11256417.0
2009-09-14 17:14:00,1.80093,1.80093,1.80068,1.80072,13926211.0
2009-09-14 17:15:00,1.80061,1.80061,1.80026,1.80031,6536970.0
2009-09-14 17:16:00,1.80051,1.80077,1.80051,1.80051,7025601.0
2009-09-14 17:17:00,1.80062,1.80099,1.80062,1.80099,7817138.0
2009-09-14 17:18:00,1.80113,1.80131,1.80109,1.80109,10356908.0
2009-09-14 17:19:00,1.80107,1.80108,1.80081,1.80081,8086854.0
2009-09-14 17:20:00,1.80073,1.80132,1.80064,1.80132,3635398.0
2009-09-14 17:21:00,1.80145,1.80175,1.80145,1.8016,15014163.0
2009-09-14 17:22:00,1.80162,1.8018,1.80146,1.8018,2822668.0
2009-09-14 17:23:00,1.8018,1.8018,1.80166,1.80173,5918127.0
2009-09-14 17:24:00,1.80168,1.80187,1.80168,1.8018,6357565.0
2009-09-14 17:25:00,1.80186,1.80202,1.80183,1.80184,11335996.0
2009-09-14 17:26:00,1.80189,1.80203,1.80183,1.80203,4650775.0
2009-09-14 17:27:00,1.80197,1.80217,1.80195,1.80217,19159645.0
2009-09-14 17:28:00,1.80219,1.80253,1.80203,1.80253,11687330.0
2009-09-14 17:29:00,1.80265,1.80265,1.80251,1.80258,3935110.0
2009-09-14 17:30:00,1.80237,1.80248,1.80235,1.80235,7267514.0
2009-09-14 17:31:00,1.80238,1.80238,1.80205,1.80207,10272980.0
2009-09-14 17:32:00,1.8022,1.80245,1.80211,1.80245,11121986.0
2009-09-14 17:33:00,1.80249,1.80254,1.80248,1.80248,22056992.0
2009-09-14 17:34:00,1.80239,1.80239,1.80215,1.80229,3187196.0
2009-09-14 17:35:00,1.80248,1.80306,1.80248,1.80306,80957657.0
2009-09-14 17:36:00,1.803,1.80305,1.80291,1.80305,5292378.0
2009-09-14 17:37:00,1.80299,1.80299,1.80226,1.80226,3984526.0
2009-09-14 17:38:00,1.80226,1.80226,1.8021,1.80211,2232394.0
2009-09-14 17:39:00,1.80216,1.80216,1.80156,1.80162,4509769.0
2009-09-14 17:40:00,1.80172,1.80187,1.80165,1.80185,9273515.0
2009-09-14 17:41:00,1.8017,1.8017,1.80126,1.80126,5457027.0
2009-09-14 17:42:00,1.80134,1.80142,1.80124,1.80134,8390059.0
2009-09-14 17:43:00,1.80118,1.80118,1.80089,1.80096,3626402.0
2009-09-14 17:44:00,1.80093,1.80093,1.80074,1.80074,56673972.0
2009-09-14 17:45:00,1.80072,1.80072,1.80032,1.80032,52951719.0
2009-09-14 17:46:00,1.80029,1.8009,1.80029,1.8009,6012015.0
2009-09-14 17:47:00,1.80104,1.80131,1.80104,1.80131,5159675.0
2009-09-14 17:48:00,1.80146,1.80146,1.80123,1.80123,11640080.0
2009-09-14 17:49:00,1.80114,1.80122,1.8011,1.8011,17660384.0
2009-09-14 17:50:00,1.80115,1.80134,1.80115,1.80129,7238086.0
2009-09-14 17:51:00,1.8012,1.80125,1.80095,1.80095,44212155.0
2009-09-14 17:52:00,1.8009,1.8009,1.80024,1.80075,16303182.0
2009-09-14 17:53:00,1.80106,1.80186,1.80106,1.80182,7871686.0
2009-09-14 17:54:00,1.80188,1.80219,1.80188,1.80218,2850019.0
2009-09-14 17:55:00,1.80225,1.80238,1.80207,1.80207,3122678.0
2009-09-14 17:56:00,1.80189,1.80201,1.80183,1.80183,13559213.0
2009-09-14 17:57:00,1.80173,1.80177,1.80145,1.80145,13123686.0
2009-09-14 17:58:00,1.80139,1.80139,1.80114,1.80126,14078440.0
2009-09-14 17:59:00,1.80125,1.80125,1.80054,1.80066,34836288.0
2009-09-14 18:00:00,1.80067,1.8008,1.80057,1.8008,18421776.0
2009-09-14 18:01:00,1.80074,1.80074,1.80038,1.80038,49901233.0
2009-09-14 18:02:00,1.80041,1.80062,1.80041,1.80061,10076546.0
2009-09-14 18:03:00,1.80058,1.80064,1.80048,1.80064,4769571.0
2009-09-14 18:04:00,1.80072,1.80073,1.80054,1.80073,14305973.0
2009-09-14 18:05:00,1.80071,1.80072,1.80046,1.80059,8017170.0
2009-09-14 18:06:00,1.80066,1.80084,1.80066,1.80079,2879711.0
2009-09-14 18:07:00,1.80074,1.80166,1.80074,1.80161,21646036.0
2009-09-14 18:08:00,1.80182,1.80207,1.80178,1.80202,4862526.0
2009-09-14 18:09:00,1.8023,1.80274,1.8023,1.80274,7014762.0
2009-09-14 18:10:00,1.80288,1.80334,1.80288,1.80334,38707331.0
2009-09-14 18:11:00,1.80335,1.80335,1.80321,1.80322,4224100.0
2009-09-14 18:12:00,1.8031,1.80315,1.80278,1.80278,5429808.0
2009-09-14 18:13:00,1.80263,1.8027,1.80255,1.80257,12442907.0
2009-09-14 18:14:00,1.80256,1.80274,1.80256,1.80261,3880632.0
2009-09-14 18:15:00,1.80267,1.80271,1.80258,1.80271,6253792.0
2009-09-14 18:16:00,1.80258,1.80258,1.80209,1.80214,7204333.0
2009-09-14 18:17:00,1.80209,1.80209,1.802,1.80206,86642400.0
2009-09-14 18:18:00,1.80201,1.80205,1.8019,1.8019,19019589.0
2009-09-14 18:19:00,1.80188,1.80188,1.80176,1.80177,43775628.0
2009-09-14 18:20:00,1.80178,1.80192,1.80178,1.80186,13322949.0
2009-09-14 18:21:00,1.80186,1.80186,1.80168,1.80168,7880894.0
2009-09-14 18:22:00,1.80162,1.80162,1.8012,1.8012,3645799.0
2009-09-14 18:23:00,1.80104,1.80104,1.80046,1.80066,5605271.0
2009-09-14 18:24:00,1.80073,1.80114,1.80073,1.80114,9491632.0
2009-09-14 18:25:00,1.80109,1.80109,1.80078,1.80078,8134572.0
2009-09-14 18:26:00,1.80068,1.80087,1.80068,1.80087,16395314.0
2009-09-14 18:27:00,1.80097,1.80115,1.8009,1.80095,30906263.0
2009-09-14 18:28:00,1.80092,1.80092,1.80051,1.80051,41427168.0
2009-09-14 18:29:00,1.80033,1.80052,1.79988,1.80041,11693415.0
2009-09-14 18:30:00,1.80051,1.80066,1.80038,1.80066,6377291.0
2009-09-14 18:31:00,1.80068,1.80073,1.80043,1.80043,7532177.0
2009-09-14 18:32:00,1.80025,1.80035,1.80006,1.80014,9852589.0
2009-09-14 18:33:00,1.80023,1.80024,1.79995,1.79995,22116816.0
2009-09-14 18:34:00,1.79984,1.80004,1.79972,1.80004,4164242.0
2009-09-14 18:35:00,1.80009,1.80023,1.80009,1.80014,6366357.0
2009-09-14 18:36:00,1.80006,1.80031,1.80006,1.80008,6696165.0
2009-09-14 18:37:00,1.80013,1.80032,1.80013,1.80032,2471218.0
2009-09-14 18:38:00,1.80038,1.80038,1.80023,1.80034,9012904.0
2009-09-14 18:39:00,1.80032,1.80032,1.8001,1.8001,2401122.0
2009-09-14 18:40:00,1.80012,1.80012,1.80004,1.80008,88771743.0
2009-09-14 18:41:00,1.80004,1.80004,1.79996,1.79996,44556474.0
2009-09-14 18:42:00,1.79993,1.79993,1.79983,1.79986,3953936.0
2009-09-14 18:43:00,1.79984,1.79989,1.7998,1.79981,15650110.0
2009-09-14 18:44:00,1.79977,1.79977,1.79926,1.79941,7487746.0
2009-09-14 18:45:00,1.79938,1.79958,1.79929,1.79958,79079869.0
2009-09-14 18:46:00,1.79961,1.79961,1.79937,1.79959,7916106.0
2009-09-14 18:47:00,1.7996,1.79988,1.7996,1.79988,5355732.0
2009-09-14 18:48:00,1.80001,1.8002,1.80001,1.80006,8898836.0
2009-09-14 18:49:00,1.79997,1.79997,1.79962,1.79962,7054740.0
2009-09-14 18:50:00,1.79954,1.79979,1.79949,1.79979,31841340.0
2009-09-14 18:51:00,1.79988,1.79988,1.79979,1.79985,8511298.0
2009-09-14 18:52:00,1.79993,1.80017,1.79993,1.80017,8222696.0
2009-09-14 18:53:00,1.80015,1.80023,1.79996,1.79996,2663567.0
2009-09-14 18:54:00,1.79995,1.79995,1.79948,1.79965,28745808.0
2009-09-14 18:55:00,1.79961,1.79961,1.79938,1.79938,4292811.0
2009-09-14 18:56:00,1.79932,1.79935,1.79911,1.79925,2979963.0
2009-09-14 18:57:00,1.79931,1.79935,1.79927,1.79932,5873569.0
2009-09-14 18:58:00,1.79933,1.79941,1.79933,1.79938,2924907.0
2009-09-14 18:59:00,1.79926,1.79926,1.79905,1.79905,31717700.0
2009-09-14 19:00:00,1.79912,1.79927,1.79907,1.7992,14369095.0
2009-09-14 19:01:00,1.79922,1.7993,1.79906,1.79926,9523547.0
2009-09-14 19:02:00,1.79925,1.79932,1.79921,1.79932,4867236.0
2009-09-14 19:03:00,1.79945,1.79948,1.79931,1.79931,7529753.0
2009-09-14 19:04:00,1.7993,1.79948,1.79911,1.79947,6951554.0
2009-09-14 19:05:00,1.79932,1.79937,1.799,1.79921,4109630.0
2009-09-14 19:06:00,1.7992,1.80019,1.7992,1.80017,50142400.0
2009-09-14 19:07:00,1.80018,1.80018,1.80003,1.80003,9264557.0
2009-09-14 19:08:00,1.79998,1.80005,1.79984,1.80005,15568631.0
2009-09-14 19:09:00,1.80008,1.80034,1.80001,1.80034,8732891.0
2009-09-14 19:10:00,1.80021,1.80021,1.79985,1.80016,3634768.0
2009-09-14 19:11:00,1.80023,1.80032,1.80016,1.80025,25077538.0
2009-09-14 19:12:00,1.80008,1.80008,1.79987,1.79989,2864749.0
2009-09-14 19:13:00,1.79989,1.79989,1.7998,1.79984,7357592.0
2009-09-14 19:14:00,1.79993,1.79997,1.79991,1.79996,10150978.0
2009-09-14 19:15:00,1.79993,1.80008,1.79992,1.80008,29568950.0
2009-09-14 19:16:00,1.80006,1.80012,1.79995,1.80005,5216903.0
2009-09-14 19:17:00,1.80014,1.8005,1.80014,1.8005,8762079.0
2009-09-14 19:18:00,1.80047,1.80122,1.80047,1.80118,15593793.0
2009-09-14 19:19:00,1.80123,1.80127,1.80121,1.80126,8895509.0
2009-09-14 19:20:00,1.8013,1.80135,1.8013,1.80134,7701030.0
2009-09-14 19:21:00,1.80126,1.80127,1.80069,1.80069,6356009.0
2009-09-14 19:22:00,1.80069,1.80069,1.80012,1.80012,15041045.0
2009-09-14 19:23:00,1.80017,1.80038,1.80017,1.80038,5729255.0
2009-09-14 19:24:00,1.80043,1.80058,1.80043,1.80058,2993097.0
2009-09-14 19:25:00,1.80065,1.80065,1.8005,1.8005,4138208.0
2009-09-14 19:26:00,1.80042,1.80046,1.80023,1.80023,2513937.0
2009-09-14 19:27:00,1.80023,1.8003,1.79994,1.79994,5720413.0
2009-09-14 19:28:00,1.79997,1.79997,1.7993,1.79969,5799726.0
2009-09-14 19:29:00,1.79962,1.79962,1.79935,1.79935,6226993.0
2009-09-14 19:30:00,1.79916,1.79919,1.79911,1.79914,6128935.0
2009-09-14 19:31:00,1.7992,1.7993,1.79916,1.79921,3325372.0
2009-09-14 19:32:00,1.79911,1.79917,1.79907,1.79917,29373700.0
2009-09-14 19:33:00,1.79904,1.79904,1.79881,1.79891,70572234.0
2009-09-14 19:34:00,1.79899,1.79907,1.79883,1.79889,10282630.0
2009-09-14 19:35:00,1.79889,1.799,1.79889,1.79898,131196780.0
2009-09-14 19:36:00,1.79906,1.79916,1.79896,1.79915,5465104.0
2009-09-14 19:37:00,1.79918,1.79926,1.79909,1.79909,13469936.0
2009-09-14 19:38:00,1.79901,1.79902,1.79895,1.79899,12955109.0
2009-09-14 19:39:00,1.79902,1.79915,1.799,1.799,22398672.0
2009-09-14 19:40:00,1.79885,1.79891,1.7986,1.79891,10191131.0
2009-09-14 19:41:00,1.79896,1.79905,1.79895,1.79895,14513940.0
2009-09-14 19:42:00,1.79902,1.79932,1.79893,1.79932,3173383.0
2009-09-14 19:43:00,1.79936,1.79963,1.79929,1.79963,11940705.0
2009-09-14 19:44:00,1.79955,1.79955,1.79909,1.79911,43019412.0
2009-09-14 19:45:00,1.79911,1.79913,1.7989,1.79895,5518802.0
2009-09-14 19:46:00,1.79893,1.79893,1.79869,1.79869,10117400.0
2009-09-14 19:47:00,1.79868,1.79868,1.79824,1.79831,54202252.0
2009-09-14 19:48:00,1.79829,1.79831,1.79806,1.79825,9926573.0
2009-09-14 19:49:00,1.79821,1.79825,1.79815,1.79825,5295858.0
2009-09-14 19:50:00,1.79825,1.79825,1.79808,1.79808,14660448.0
2009-09-14 19:51:00,1.798,1.798,1.79769,1.79791,8601660.0
2009-09-14 19:52:00,1.79797,1.79812,1.79797,1.79812,9713819.0
2009-09-14 19:53:00,1.79824,1.79831,1.79812,1.79814,4544836.0
2009-09-14 19:54:00,1.79814,1.79814,1.79783,1.79783,6123235.0
2009-09-14 19:55:00,1.79774,1.79786,1.79758,1.79758,7590572.0
2009-09-14 19:56:00,1.79769,1.79769,1.79742,1.79742,44746569.0
2009-09-14 19:57:00,1.79736,1.79736,1.79714,1.79718,7466629.0
2009-09-14 19:58:00,1.79718,1.79738,1.79717,1.79738,32728780.0
2009-09-14 19:59:00,1.79746,1.79766,1.79742,1.79759,9589002.0
2009-09-14 20:00:00,1.79753,1.79777,1.79752,1.79766,4229825.0
2009-09-14 20:01:00,1.79774,1.79784,1.79761,1.79784,10591968.0
2009-09-14 20:02:00,1.79784,1.798,1.79783,1.798,8155532.0
2009-09-14 20:03:00,1.79802,1.79812,1.79796,1.79812,82518501.0
2009-09-14 20:04:00,1.79814,1.79859,1.79814,1.79859,2227996.0
2009-09-14 20:05:00,1.79869,1.79875,1.79824,1.7985,9846352.0
2009-09-14 20:06:00,1.79838,1.79863,1.79818,1.79863,17154055.0
2009-09-14 20:07:00,1.79869,1.79874,1.79851,1.79874,8844491.0
2009-09-14 20:08:00,1.79877,1.79878,1.79862,1.79872,5964054.0
2009-09-14 20:09:00,1.79872,1.79872,1.79851,1.79857,6155447.0
2009-09-14 20:10:00,1.79857,1.79866,1.7985,1.7985,4872316.0
2009-09-14 20:11:00,1.79849,1.79856,1.79849,1.79854,6951430.0
2009-09-14 20:12:00,1.79861,1.79876,1.79861,1.79864,11778076.0
2009-09-14 20:13:00,1.79862,1.79862,1.7985,1.79855,16981100.0
2009-09-14 20:14:00,1.79861,1.79861,1.79851,1.79851,10664300.0
2009-09-14 20:15:00,1.79838,1.79839,1.79808,1.79839,7847091.0
2009-09-14 20:16:00,1.79846,1.79862,1.79842,1.79842,69473301.0
2009-09-14 20:17:00,1.79833,1.79846,1.79816,1.79846,5624970.0
2009-09-14 20:18:00,1.79856,1.7988,1.79856,1.7988,4817375.0
2009-09-14 20:19:00,1.79739,1.79894,1.79739,1.79857,5668675.0
2009-09-14 20:20:00,1.79862,1.79867,1.79846,1.79867,4325526.0
2009-09-14 20:21:00,1.79869,1.79875,1.79856,1.79856,4052490.0
2009-09-14 20:22:00,1.79848,1.79852,1.79807,1.79845,2151844.0
2009-09-14 20:23:00,1.79841,1.79841,1.79826,1.79826,3696389.0
2009-09-14 20:24:00,1.79821,1.79821,1.79791,1.79791,4423042.0
2009-09-14 20:25:00,1.79783,1.79783,1.79763,1.79763,18306740.0
2009-09-14 20:26:00,1.79751,1.79751,1.79728,1.79728,38369604.0
2009-09-14 20:27:00,1.79726,1.79726,1.79695,1.79695,5034960.0
2009-09-14 20:28:00,1.79673,1.79675,1.79637,1.79675,7056304.0
2009-09-14 20:29:00,1.79674,1.79687,1.79662,1.79666,28452032.0
2009-09-14 20:30:00,1.79667,1.79667,1.79643,1.79643,7251406.0
2009-09-14 20:31:00,1.79645,1.79687,1.79645,1.79687,5314702.0
2009-09-14 20:32:00,1.79697,1.79704,1.79691,1.79704,17356199.0
2009-09-14 20:33:00,1.79708,1.79737,1.79708,1.79736,6199565.0
2009-09-14 20:34:00,1.7973,1.79734,1.79712,1.79712,16393559.0
2009-09-14 20:35:00,1.79702,1.79702,1.79673,1.79684,7670940.0
2009-09-14 20:36:00,1.79685,1.79685,1.79659,1.7967,11380132.0
2009-09-14 20:37:00,1.79676,1.79685,1.79639,1.79639,3268982.0
2009-09-14 20:38:00,1.79688,1.79698,1.79688,1.7969,3169554.0
2009-09-14 20:39:00,1.79684,1.79693,1.79672,1.79692,5264655.0
2009-09-14 20:40:00,1.79685,1.79685,1.79666,1.79681,12115528.0
2009-09-14 20:41:00,1.79685,1.79695,1.79677,1.79677,16316164.0
2009-09-14 20:42:00,1.79666,1.79666,1.7965,1.79657,4900619.0
2009-09-14 20:43:00,1.79647,1.7966,1.79645,1.79645,12913939.0
2009-09-14 20:44:00,1.79637,1.79644,1.79636,1.7964,18463390.0
2009-09-14 20:45:00,1.79637,1.79654,1.79603,1.79637,13870457.0
2009-09-14 20:46:00,1.79647,1.79669,1.79647,1.79663,12750724.0
2009-09-14 20:47:00,1.79668,1.79668,1.79625,1.79659,4287293.0
2009-09-14 20:48:00,1.79667,1.79711,1.79667,1.79711,6356663.0
2009-09-14 20:49:00,1.79714,1.79717,1.79698,1.79709,4914331.0
2009-09-14 20:50:00,1.7971,1.79731,1.7971,1.79731,9902018.0
2009-09-14 20:51:00,1.79726,1.79726,1.79702,1.79716,18676309.0
2009-09-14 20:52:00,1.79722,1.79722,1.79696,1.79696,2787029.0
2009-09-14 20:53:00,1.79698,1.79699,1.79681,1.79681,3504167.0
2009-09-14 20:54:00,1.79668,1.79689,1.79668,1.79684,5238401.0
2009-09-14 20:55:00,1.79676,1.79691,1.79664,1.79664,37434915.0
2009-09-14 20:56:00,1.79666,1.79678,1.79666,1.79676,13735695.0
2009-09-14 20:57:00,1.79691,1.79694,1.7968,1.79688,11833242.0
2009-09-14 20:58:00,1.79684,1.79699,1.79684,1.79696,5719019.0
2009-09-14 20:59:00,1.79696,1.79696,1.79663,1.79663,4206704.0
2009-09-14 21:00:00,1.79641,1.79641,1.79615,1.79629,15582402.0
2009-09-14 21:01:00,1.79631,1.79645,1.7963,1.79645,3500692.0
2009-09-14 21:02:00,1.79632,1.79632,1.79582,1.79606,17174082.0
2009-09-14 21:03:00,1.79612,1.79627,1.7961,1.79621,4146664.0
2009-09-14 21:04:00,1.79626,1.7963,1.79617,1.79617,7856868.0
2009-09-14 21:05:00,1.79606,1.79606,1.79575,1.79575,25299189.0
2009-09-14 21:06:00,1.79559,1.79559,1.79531,1.79539,7999799.0
2009-09-14 21:07:00,1.79528,1.79532,1.79518,1.79518,13463265.0
2009-09-14 21:08:00,1.79512,1.79512,1.79489,1.7949,7306283.0
2009-09-14 21:09:00,1.79499,1.79504,1.79499,1.79504,2667165.0
2009-09-14 21:10:00,1.79507,1.79507,1.79481,1.79481,25513956.0
2009-09-14 21:11:00,1.79478,1.79496,1.79478,1.79486,11968482.0
2009-09-14 21:12:00,1.79494,1.79494,1.79458,1.79458,23799192.0
2009-09-14 21:13:00,1.7945,1.7945,1.79422,1.79435,17392711.0
2009-09-14 21:14:00,1.79447,1.79447,1.79413,1.79438,4657950.0
2009-09-14 21:15:00,1.79442,1.79442,1.79416,1.79416,4659108.0
2009-09-14 21:16:00,1.79432,1.7944,1.79415,1.79433,7732207.0
2009-09-14 21:17:00,1.79433,1.79439,1.79395,1.79437,11772966.0
2009-09-14 21:18:00,1.79435,1.79438,1.79432,1.79436,7640975.0
2009-09-14 21:19:00,1.7944,1.7945,1.79437,1.7945,23940792.0
2009-09-14 21:20:00,1.79459,1.79468,1.79449,1.79466,10224997.0
2009-09-14 21:21:00,1.79467,1.79476,1.79454,1.79476,10175622.0
2009-09-14 21:22:00,1.7947,1.79507,1.79455,1.79507,4841955.0
2009-09-14 21:23:00,1.79514,1.79524,1.79505,1.7952,4362015.0
2009-09-14 21:24:00,1.79521,1.79539,1.7939,1.79539,3836065.0
2009-09-14 21:25:00,1.79543,1.7955,1.7953,1.7955,9581443.0
2009-09-14 21:26:00,1.79555,1.79562,1.79554,1.79554,5772773.0
2009-09-14 21:27:00,1.7956,1.7956,1.79552,1.79552,20187300.0
2009-09-14 21:28:00,1.79543,1.79543,1.79509,1.79509,12173129.0
2009-09-14 21:29:00,1.79503,1.7951,1.79365,1.79507,17668172.0
2009-09-14 21:30:00,1.79512,1.79533,1.79512,1.79516,3681652.0
2009-09-14 21:31:00,1.79528,1.79542,1.79528,1.79535,9308616.0
2009-09-14 21:32:00,1.79537,1.79543,1.79537,1.79537,11647911.0
2009-09-14 21:33:00,1.79537,1.79543,1.79526,1.79543,4220368.0
2009-09-14 21:34:00,1.79543,1.79543,1.79531,1.79532,6315478.0
2009-09-14 21:35:00,1.79528,1.79545,1.79528,1.79533,33998460.0
2009-09-14 21:36:00,1.79541,1.79555,1.79536,1.79552,11573245.0
2009-09-14 21:37:00,1.79542,1.79542,1.79524,1.79534,9739944.0
2009-09-14 21:38:00,1.79525,1.79541,1.79523,1.79535,3371502.0
2009-09-14 21:39:00,1.79532,1.79537,1.79513,1.79513,5199496.0
2009-09-14 21:40:00,1.79524,1.79555,1.79524,1.7955,6329170.0
2009-09-14 21:41:00,1.79545,1.79545,1.79508,1.79512,5150052.0
2009-09-14 21:42:00,1.79509,1.79525,1.79509,1.79518,5041268.0
2009-09-14 21:43:00,1.79532,1.79562,1.79532,1.7955,36347328.0
2009-09-14 21:44:00,1.79558,1.79572,1.79557,1.79572,3169009.0
2009-09-14 21:45:00,1.79582,1.79583,1.79568,1.79568,6477422.0
2009-09-14 21:46:00,1.79581,1.79596,1.79581,1.79587,6058229.0
2009-09-14 21:47:00,1.79583,1.79583,1.79559,1.79577,12330925.0
2009-09-14 21:48:00,1.79578,1.79578,1.7956,1.7956,4791318.0
2009-09-14 21:49:00,1.79562,1.7958,1.79562,1.79576,22133998.0
2009-09-14 21:50:00,1.79566,1.79566,1.79555,1.79555,56423826.0
2009-09-14 21:51:00,1.79549,1.79549,1.79527,1.79527,54381645.0
2009-09-14 21:52:00,1.79508,1.79515,1.79475,1.79475,11907924.0
2009-09-14 21:53:00,1.79485,1.79517,1.79485,1.79503,18749718.0
2009-09-14 21:54:00,1.79496,1.79504,1.79481,1.79481,5727148.0
2009-09-14 21:55:00,1.79478,1.79499,1.79478,1.79488,12181251.0
2009-09-14 21:56:00,1.79481,1.79481,1.7946,1.79472,1935616.0
2009-09-14 21:57:00,1.79477,1.79492,1.79474,1.79492,9522565.0
2009-09-14 21:58:00,1.79496,1.79508,1.79496,1.79507,13093447.0
2009-09-14 21:59:00,1.79508,1.79508,1.79464,1.79464,6942557.0
2009-09-14 22:00:00,1.79452,1.79452,1.79402,1.79404,7166123.0
2009-09-14 22:01:00,1.794,1.79413,1.79392,1.79413,5700022.0
2009-09-14 22:02:00,1.79422,1.79463,1.7942,1.79463,8555821.0
2009-09-14 22:03:00,1.79461,1.79467,1.79441,1.79467,5496913.0
2009-09-14 22:04:00,1.79478,1.79505,1.79478,1.79492,1566326.0
2009-09-14 22:05:00,1.79491,1.79495,1.79453,1.79453,5301364.0
2009-09-14 22:06:00,1.79445,1.79445,1.79386,1.7943,12734917.0
2009-09-14 22:07:00,1.79443,1.79457,1.79443,1.79457,4776367.0
2009-09-14 22:08:00,1.79448,1.79451,1.79433,1.79433,6361592.0
2009-09-14 22:09:00,1.79425,1.79425,1.79382,1.79382,33259776.0
2009-09-14 22:10:00,1.79374,1.79392,1.79355,1.79392,5213920.0
2009-09-14 22:11:00,1.79399,1.79427,1.79382,1.79427,14887564.0
2009-09-14 22:12:00,1.79425,1.79433,1.79401,1.79401,81112749.0
2009-09-14 22:13:00,1.79395,1.79398,1.79372,1.79398,2352719.0
2009-09-14 22:14:00,1.79393,1.79403,1.79377,1.79377,4967709.0
2009-09-14 22:15:00,1.79364,1.79364,1.79344,1.79344,12792491.0
2009-09-14 22:16:00,1.79345,1.79351,1.79336,1.79337,6731348.0
2009-09-14 22:17:00,1.7933,1.79349,1.79315,1.79315,16750075.0
2009-09-14 22:18:00,1.79324,1.79343,1.79324,1.79343,2767869.0
2009-09-14 22:19:00,1.7935,1.7935,1.79335,1.79342,8655733.0
2009-09-14 22:20:00,1.79354,1.79361,1.79353,1.79356,5094024.0
2009-09-14 22:21:00,1.79346,1.79347,1.79328,1.79334,6889694.0
2009-09-14 22:22:00,1.79326,1.79345,1.79326,1.79345,17424735.0
2009-09-14 22:23:00,1.79354,1.79363,1.79353,1.79353,6933207.0
2009-09-14 22:24:00,1.79344,1.79344,1.79285,1.79297,7483807.0
2009-09-14 22:25:00,1.79299,1.7936,1.79299,1.7936,46004280.0
2009-09-14 22:26:00,1.79364,1.79364,1.79352,1.79358,8238386.0
2009-09-14 22:27:00,1.79349,1.79372,1.79349,1.79372,11251826.0
2009-09-14 22:28:00,1.79369,1.79369,1.79343,1.79343,4509807.0
2009-09-14 22:29:00,1.79339,1.79339,1.79334,1.79334,12726141.0
2009-09-14 22:30:00,1.79322,1.79322,1.793,1.79312,10882348.0
2009-09-14 22:31:00,1.79314,1.79353,1.79314,1.79353,4230037.0
2009-09-14 22:32:00,1.79353,1.79353,1.79335,1.79348,14675494.0
2009-09-14 22:33:00,1.79356,1.79387,1.79356,1.79369,6982127.0
2009-09-14 22:34:00,1.79352,1.79355,1.79342,1.79355,5253417.0
2009-09-14 22:35:00,1.79354,1.79354,1.79346,1.79346,4384908.0
2009-09-14 22:36:00,1.79339,1.79339,1.79316,1.7933,8848990.0
2009-09-14 22:37:00,1.79339,1.79342,1.79327,1.79342,4860611.0
2009-09-14 22:38:00,1.79347,1.79361,1.79347,1.79361,9564814.0
2009-09-14 22:39:00,1.79362,1.79374,1.79354,1.79374,14993443.0
2009-09-14 22:40:00,1.79376,1.79385,1.79366,1.79385,6027614.0
2009-09-14 22:41:00,1.79378,1.7939,1.79373,1.79373,10635810.0
2009-09-14 22:42:00,1.79358,1.79358,1.79343,1.79351,4337036.0
2009-09-14 22:43:00,1.79347,1.79363,1.79338,1.79362,3082709.0
2009-09-14 22:44:00,1.79378,1.79387,1.79378,1.79383,8434683.0
2009-09-14 22:45:00,1.79377,1.794,1.79355,1.794,17337492.0
2009-09-14 22:46:00,1.79396,1.79402,1.79391,1.79398,6493021.0
2009-09-14 22:47:00,1.79399,1.79399,1.79369,1.79375,18824474.0
2009-09-14 22:48:00,1.79372,1.79372,1.79333,1.79333,3352688.0
2009-09-14 22:49:00,1.79356,1.79374,1.79351,1.79351,17179382.0
2009-09-14 22:50:00,1.79349,1.79361,1.79348,1.79357,20198254.0
2009-09-14 22:51:00,1.79365,1.79388,1.79365,1.79383,46094280.0
2009-09-14 22:52:00,1.79395,1.79425,1.79395,1.79425,13132770.0
2009-09-14 22:53:00,1.79425,1.79425,1.79405,1.79405,10438910.0
2009-09-14 22:54:00,1.79402,1.79402,1.79346,1.79346,4439611.0
2009-09-14 22:55:00,1.7937,1.79391,1.7937,1.79387,9422274.0
2009-09-14 22:56:00,1.79381,1.79381,1.79355,1.79366,5225014.0
2009-09-14 22:57:00,1.79369,1.79378,1.79362,1.79362,8497307.0
2009-09-14 22:58:00,1.79365,1.79373,1.79356,1.79356,26407050.0
2009-09-14 22:59:00,1.79363,1.79398,1.79363,1.79385,6973159.0
2009-09-14 23:00:00,1.79389,1.79446,1.79389,1.79437,11687661.0
2009-09-14 23:01:00,1.79447,1.79447,1.79417,1.79426,12616460.0
2009-09-14 23:02:00,1.79428,1.79446,1.7942,1.7942,15260357.0
2009-09-14 23:03:00,1.79413,1.79413,1.79392,1.79401,6853714.0
2009-09-14 23:04:00,1.79396,1.79396,1.79373,1.79377,13388606.0
2009-09-14 23:05:00,1.79384,1.79398,1.79379,1.79386,5035080.0
2009-09-14 23:06:00,1.79379,1.79379,1.79231,1.79373,5267284.0
2009-09-14 23:07:00,1.79373,1.79386,1.79364,1.79364,7581889.0
2009-09-14 23:08:00,1.79352,1.79357,1.79318,1.79318,7948438.0
2009-09-14 23:09:00,1.79322,1.79341,1.79322,1.79341,10884508.0
2009-09-14 23:10:00,1.79335,1.79354,1.79335,1.79346,10489158.0
2009-09-14 23:11:00,1.79331,1.79331,1.79294,1.79327,13589586.0
2009-09-14 23:12:00,1.79341,1.79355,1.79338,1.79338,8601965.0
2009-09-14 23:13:00,1.79364,1.79382,1.79362,1.79362,13600614.0
2009-09-14 23:14:00,1.7937,1.79384,1.79333,1.79384,7070855.0
2009-09-14 23:15:00,1.7939,1.79401,1.79372,1.79372,6827563.0
2009-09-14 23:16:00,1.79365,1.7939,1.79363,1.79379,3019712.0
2009-09-14 23:17:00,1.79397,1.79413,1.79391,1.79391,3683192.0
2009-09-14 23:18:00,1.79399,1.79409,1.79384,1.79405,5673646.0
2009-09-14 23:19:00,1.79406,1.79406,1.79376,1.79393,4948687.0
2009-09-14 23:20:00,1.79384,1.79388,1.79375,1.79388,11641039.0
2009-09-14 23:21:00,1.79397,1.79433,1.79397,1.79415,2991999.0
2009-09-14 23:22:00,1.79413,1.79426,1.79269,1.79426,6987472.0
2009-09-14 23:23:00,1.79412,1.79422,1.79412,1.79422,10208182.0
2009-09-14 23:24:00,1.79434,1.79434,1.79417,1.79418,8868285.0
2009-09-14 23:25:00,1.79425,1.79433,1.7942,1.79429,4331115.0
2009-09-14 23:26:00,1.79426,1.79451,1.79379,1.79451,7824364.0
2009-09-14 23:27:00,1.79459,1.79459,1.79439,1.79453,9537055.0
2009-09-14 23:28:00,1.79427,1.79427,1.79398,1.79402,3931326.0
2009-09-14 23:29:00,1.79429,1.79462,1.79429,1.79462,8354220.0
2009-09-14 23:30:00,1.7945,1.79455,1.7945,1.79452,11099827.0
2009-09-14 23:31:00,1.79445,1.79453,1.79431,1.79453,3382136.0
2009-09-14 23:32:00,1.79453,1.79486,1.79453,1.79469,9205328.0
2009-09-14 23:33:00,1.79459,1.79473,1.79454,1.79473,12475385.0
2009-09-14 23:34:00,1.7946,1.79464,1.79424,1.79438,7720665.0
2009-09-14 23:35:00,1.79451,1.79478,1.79451,1.79478,6387197.0
2009-09-14 23:36:00,1.79483,1.79498,1.79483,1.79498,9150502.0
2009-09-14 23:37:00,1.79507,1.79524,1.79507,1.7951,5995226.0
2009-09-14 23:38:00,1.79515,1.7955,1.79515,1.79516,2022914.0
2009-09-14 23:39:00,1.79504,1.79532,1.79504,1.79532,7521360.0
2009-09-14 23:40:00,1.79537,1.79558,1.79537,1.79558,5059978.0
2009-09-14 23:41:00,1.79558,1.79558,1.79532,1.79547,13689339.0
2009-09-14 23:42:00,1.79543,1.79543,1.79535,1.79536,11869065.0
2009-09-14 23:43:00,1.79538,1.79541,1.79523,1.79523,3412123.0
2009-09-14 23:44:00,1.79531,1.79535,1.79517,1.79535,23658589.0
2009-09-14 23:45:00,1.79523,1.79523,1.79486,1.79515,4788455.0
2009-09-14 23:46:00,1.79525,1.79537,1.7952,1.79537,7780898.0
2009-09-14 23:47:00,1.79534,1.79534,1.79492,1.79492,4186847.0
2009-09-14 23:48:00,1.79475,1.79475,1.79456,1.7947,3475668.0
2009-09-14 23:49:00,1.7948,1.79528,1.7948,1.79518,18400147.0
2009-09-14 23:50:00,1.79491,1.79491,1.79473,1.79476,9152682.0
2009-09-14 23:51:00,1.79477,1.79477,1.79461,1.79476,5811776.0
2009-09-14 23:52:00,1.79486,1.79499,1.79469,1.79475,5010623.0
2009-09-14 23:53:00,1.7949,1.79502,1.7949,1.79497,4242530.0
2009-09-14 23:54:00,1.79496,1.79496,1.79477,1.79484,6104839.0
2009-09-14 23:55:00,1.79481,1.79481,1.79455,1.79455,7085642.0
2009-09-14 23:56:00,1.79448,1.79456,1.79446,1.79456,9539440.0
2009-09-14 23:57:00,1.79485,1.79513,1.79485,1.79513,2974752.0
2009-09-14 23:58:00,1.79511,1.79531,1.79511,1.79518,6118994.0
2009-09-14 23:59:00,1.79516,1.79526,1.79514,1.79526,8862658.0
2009-09-15 00:00:00,1.79523,1.79523,1.79516,1.79519,6203149.0
2009-09-15 00:01:00,1.79519,1.79519,1.795,1.795,3740419.0
2009-09-15 00:02:00,1.79504,1.79515,1.79494,1.79504,10152762.0
2009-09-15 00:03:00,1.79502,1.79506,1.79496,1.79506,13222964.0
2009-09-15 00:04:00,1.79511,1.79518,1.79502,1.79502,15072792.0
2009-09-15 00:05:00,1.79491,1.79501,1.79485,1.79485,3994392.0
2009-09-15 00:06:00,1.79504,1.79504,1.79495,1.79496,3037786.0
2009-09-15 00:07:00,1.79504,1.79539,1.79504,1.79539,9068390.0
2009-09-15 00:08:00,1.79526,1.79539,1.79512,1.79512,6916999.0
2009-09-15 00:09:00,1.79504,1.7954,1.79504,1.7954,40468212.0
2009-09-15 00:10:00,1.79534,1.79558,1.79534,1.79539,22850295.0
2009-09-15 00:11:00,1.79523,1.79523,1.79507,1.79507,10932381.0
2009-09-15 00:12:00,1.79504,1.79514,1.79504,1.79513,6130643.0
2009-09-15 00:13:00,1.79517,1.79531,1.79505,1.79531,9641814.0
2009-09-15 00:14:00,1.79517,1.79535,1.79517,1.79535,68547247.0
2009-09-15 00:15:00,1.79545,1.79546,1.79506,1.79535,2845944.0
2009-09-15 00:16:00,1.79533,1.79541,1.79521,1.79521,12625753.0
2009-09-15 00:17:00,1.79509,1.79509,1.79483,1.79491,4060916.0
2009-09-15 00:18:00,1.7949,1.79506,1.7948,1.79506,12023046.0
2009-09-15 00:19:00,1.79523,1.79537,1.79522,1.79522,15985471.0
2009-09-15 00:20:00,1.7951,1.79535,1.79507,1.79523,13788576.0
2009-09-15 00:21:00,1.79523,1.79579,1.79523,1.79571,13354877.0
2009-09-15 00:22:00,1.79553,1.79561,1.79534,1.79561,11483538.0
2009-09-15 00:23:00,1.79574,1.79577,1.79563,1.79569,4211151.0
2009-09-15 00:24:00,1.79556,1.79577,1.79532,1.79577,7301970.0
2009-09-15 00:25:00,1.79571,1.79571,1.79551,1.7956,7851202.0
2009-09-15 00:26:00,1.79556,1.79562,1.79538,1.79562,7140292.0
2009-09-15 00:27:00,1.79555,1.79555,1.79531,1.79543,3022308.0
2009-09-15 00:28:00,1.79552,1.79584,1.7953,1.79539,7434081.0
2009-09-15 00:29:00,1.79537,1.7954,1.79522,1.79522,11778141.0
2009-09-15 00:30:00,1.79529,1.79583,1.79529,1.79573,10533522.0
2009-09-15 00:31:00,1.7956,1.79568,1.79543,1.79543,22945544.0
2009-09-15 00:32:00,1.79549,1.79549,1.79516,1.79516,5305208.0
2009-09-15 00:33:00,1.79518,1.79521,1.79511,1.79512,8538994.0
2009-09-15 00:34:00,1.79522,1.7955,1.79522,1.7955,10570445.0
2009-09-15 00:35:00,1.79541,1.79545,1.79537,1.79537,11368612.0
2009-09-15 00:36:00,1.79523,1.79537,1.79522,1.79528,8739864.0
2009-09-15 00:37:00,1.79529,1.79536,1.79519,1.79536,5566760.0
2009-09-15 00:38:00,1.79546,1.79552,1.79541,1.79552,26791569.0
2009-09-15 00:39:00,1.7955,1.7955,1.79519,1.79532,4751184.0
2009-09-15 00:40:00,1.79523,1.79523,1.7951,1.79516,43184592.0
2009-09-15 00:41:00,1.79531,1.79565,1.79531,1.79565,14931399.0
2009-09-15 00:42:00,1.79559,1.79559,1.79534,1.79535,13961258.0
2009-09-15 00:43:00,1.79554,1.79566,1.79551,1.7956,7162443.0
2009-09-15 00:44:00,1.79563,1.79568,1.79543,1.79543,4770076.0
2009-09-15 00:45:00,1.79523,1.79538,1.79517,1.79538,7989225.0
2009-09-15 00:46:00,1.79548,1.79553,1.79506,1.79548,8708996.0
2009-09-15 00:47:00,1.79525,1.79536,1.79518,1.79535,25537212.0
2009-09-15 00:48:00,1.79557,1.7957,1.79551,1.79552,8151799.0
2009-09-15 00:49:00,1.79554,1.79556,1.79534,1.79556,17646185.0
2009-09-15 00:50:00,1.7955,1.79568,1.79534,1.79534,6028767.0
2009-09-15 00:51:00,1.79543,1.79558,1.79527,1.79558,5618770.0
2009-09-15 00:52:00,1.79551,1.79551,1.79507,1.79512,11481213.0
2009-09-15 00:53:00,1.79529,1.79544,1.79529,1.79544,10656064.0
2009-09-15 00:54:00,1.79562,1.79584,1.79562,1.79574,7405838.0
2009-09-15 00:55:00,1.79581,1.79593,1.7958,1.79588,3047877.0
2009-09-15 00:56:00,1.79588,1.79602,1.79578,1.79578,8912847.0
2009-09-15 00:57:00,1.79512,1.79569,1.79512,1.79569,17376485.0
2009-09-15 00:58:00,1.79583,1.79601,1.79579,1.79601,8507195.0
2009-09-15 00:59:00,1.79594,1.79596,1.79585,1.79585,6707431.0
2009-09-15 01:00:00,1.79596,1.79602,1.7959,1.79602,5397271.0
2009-09-15 01:01:00,1.79618,1.7966,1.79618,1.7966,3272199.0
2009-09-15 01:02:00,1.79663,1.7968,1.79663,1.79672,9532534.0
2009-09-15 01:03:00,1.79684,1.79706,1.79655,1.79682,3976153.0
2009-09-15 01:04:00,1.79734,1.79734,1.79709,1.79709,9115889.0
2009-09-15 01:05:00,1.79697,1.79697,1.79658,1.79658,7733090.0
2009-09-15 01:06:00,1.79651,1.79656,1.79626,1.7965,6374039.0
2009-09-15 01:07:00,1.79648,1.79648,1.79642,1.79642,4337440.0
2009-09-15 01:08:00,1.79643,1.79643,1.79631,1.79631,17357507.0
2009-09-15 01:09:00,1.79626,1.79626,1.79614,1.79618,5035961.0
2009-09-15 01:10:00,1.79582,1.79588,1.79578,1.79578,6800880.0
2009-09-15 01:11:00,1.79615,1.79615,1.79582,1.79614,8369900.0
2009-09-15 01:12:00,1.79625,1.79659,1.79625,1.79659,4075324.0
2009-09-15 01:13:00,1.7966,1.79678,1.7964,1.79678,6378755.0
2009-09-15 01:14:00,1.79678,1.79707,1.79678,1.79705,6932673.0
2009-09-15 01:15:00,1.79713,1.79734,1.79713,1.79734,9848619.0
2009-09-15 01:16:00,1.79731,1.79735,1.79681,1.79735,16290916.0
2009-09-15 01:17:00,1.79732,1.79732,1.79707,1.79707,7289341.0
2009-09-15 01:18:00,1.79702,1.79724,1.79702,1.79718,4376125.0
2009-09-15 01:19:00,1.79672,1.79718,1.79668,1.79694,16745297.0
2009-09-15 01:20:00,1.79733,1.79736,1.79587,1.79736,6198424.0
2009-09-15 01:21:00,1.79731,1.79746,1.79717,1.79727,17064466.0
2009-09-15 01:22:00,1.7972,1.79733,1.79682,1.79694,12944022.0
2009-09-15 01:23:00,1.79747,1.79767,1.79747,1.79767,15344133.0
2009-09-15 01:24:00,1.79779,1.79801,1.79779,1.79801,9747158.0
2009-09-15 01:25:00,1.79795,1.79795,1.79773,1.79777,3835299.0
2009-09-15 01:26:00,1.79774,1.79792,1.79774,1.79792,27525381.0
2009-09-15 01:27:00,1.79791,1.79811,1.79791,1.79799,21807874.0
2009-09-15 01:28:00,1.79799,1.79821,1.79799,1.79821,6093399.0
2009-09-15 01:29:00,1.79798,1.79844,1.79798,1.79844,9522758.0
2009-09-15 01:30:00,1.79853,1.79861,1.79836,1.79836,7816821.0
2009-09-15 01:31:00,1.79831,1.79831,1.79807,1.79807,5849515.0
2009-09-15 01:32:00,1.79799,1.79799,1.79775,1.79776,9849397.0
2009-09-15 01:33:00,1.79757,1.79795,1.79757,1.79792,4338801.0
2009-09-15 01:34:00,1.79788,1.79788,1.79722,1.79772,14372586.0
2009-09-15 01:35:00,1.79763,1.79804,1.79762,1.79762,9465690.0
2009-09-15 01:36:00,1.79777,1.79798,1.79767,1.79798,4484756.0
2009-09-15 01:37:00,1.79786,1.79786,1.79765,1.79765,13067178.0
2009-09-15 01:38:00,1.79759,1.79765,1.79752,1.79752,13805507.0
2009-09-15 01:39:00,1.7973,1.7973,1.7966,1.7966,6685377.0
2009-09-15 01:40:00,1.797,1.797,1.79685,1.79689,4677525.0
2009-09-15 01:41:00,1.79703,1.79724,1.79672,1.79696,8071788.0
2009-09-15 01:42:00,1.79711,1.79718,1.79711,1.79717,6954414.0
2009-09-15 01:43:00,1.79725,1.79751,1.79692,1.79751,4262624.0
2009-09-15 01:44:00,1.79757,1.79757,1.79747,1.79747,7272465.0
2009-09-15 01:45:00,1.79742,1.79742,1.79716,1.79717,3720880.0
2009-09-15 01:46:00,1.79714,1.79738,1.79707,1.79738,5681099.0
2009-09-15 01:47:00,1.79741,1.79743,1.79725,1.79725,11938360.0
2009-09-15 01:48:00,1.79712,1.79734,1.79712,1.79734,8846092.0
2009-09-15 01:49:00,1.79739,1.7975,1.79736,1.79736,17442391.0
2009-09-15 01:50:00,1.79731,1.79733,1.79712,1.79712,5558947.0
2009-09-15 01:51:00,1.79719,1.79726,1.79713,1.79714,5994345.0
2009-09-15 01:52:00,1.79715,1.79746,1.79715,1.7974,3286759.0
2009-09-15 01:53:00,1.79751,1.79758,1.79735,1.79735,7467518.0
2009-09-15 01:54:00,1.79715,1.79715,1.79677,1.79708,14088027.0
2009-09-15 01:55:00,1.79717,1.79746,1.79717,1.79746,14356407.0
2009-09-15 01:56:00,1.79737,1.79773,1.79737,1.79771,27495649.0
2009-09-15 01:57:00,1.79791,1.79791,1.79731,1.79756,9728307.0
2009-09-15 01:58:00,1.79745,1.79756,1.79743,1.79756,3388262.0
2009-09-15 01:59:00,1.79744,1.79745,1.79702,1.79702,11295376.0
2009-09-15 02:00:00,1.7964,1.79644,1.79632,1.79632,11418700.0
2009-09-15 02:01:00,1.79642,1.7966,1.79642,1.79658,3083323.0
2009-09-15 02:02:00,1.79674,1.79695,1.79645,1.79695,9341568.0
2009-09-15 02:03:00,1.79695,1.79762,1.79695,1.79757,26251334.0
2009-09-15 02:04:00,1.79777,1.79793,1.79777,1.79783,14874022.0
2009-09-15 02:05:00,1.798,1.79817,1.79799,1.79816,15328068.0
2009-09-15 02:06:00,1.79824,1.79842,1.79824,1.7983,7053478.0
2009-09-15 02:07:00,1.79814,1.79817,1.79796,1.79796,3308263.0
2009-09-15 02:08:00,1.79802,1.79815,1.79794,1.79797,5891247.0
2009-09-15 02:09:00,1.79794,1.79833,1.79794,1.79823,5096212.0
2009-09-15 02:10:00,1.79821,1.79823,1.79817,1.79818,17549441.0
2009-09-15 02:11:00,1.79816,1.79816,1.79769,1.79769,8272788.0
2009-09-15 02:12:00,1.79773,1.79784,1.7977,1.79773,11099257.0
2009-09-15 02:13:00,1.7977,1.79776,1.79764,1.79765,5238450.0
2009-09-15 02:14:00,1.7976,1.7976,1.79743,1.79755,3695383.0
2009-09-15 02:15:00,1.79757,1.79778,1.79757,1.79778,7060646.0
2009-09-15 02:16:00,1.79775,1.7979,1.79757,1.7979,3924708.0
2009-09-15 02:17:00,1.79787,1.79808,1.79787,1.79808,7226865.0
2009-09-15 02:18:00,1.79785,1.79807,1.79753,1.79799,7947024.0
2009-09-15 02:19:00,1.79794,1.79821,1.79794,1.79821,4385454.0
2009-09-15 02:20:00,1.79779,1.79841,1.79779,1.79822,7195541.0
2009-09-15 02:21:00,1.79824,1.79824,1.79807,1.79807,13458283.0
2009-09-15 02:22:00,1.7981,1.7981,1.79774,1.79774,12312425.0
2009-09-15 02:23:00,1.79779,1.79807,1.79779,1.79807,4287940.0
2009-09-15 02:24:00,1.79796,1.79809,1.79796,1.798,9134125.0
2009-09-15 02:25:00,1.79806,1.79814,1.79766,1.79812,15002704.0
2009-09-15 02:26:00,1.79799,1.79799,1.79778,1.79789,4431417.0
2009-09-15 02:27:00,1.79795,1.79795,1.79757,1.79775,10483657.0
2009-09-15 02:28:00,1.79783,1.7979,1.79778,1.7979,5555622.0
2009-09-15 02:29:00,1.79761,1.79776,1.79752,1.79776,8586140.0
2009-09-15 02:30:00,1.79776,1.79776,1.79743,1.79751,8859205.0
2009-09-15 02:31:00,1.79787,1.79808,1.79787,1.79805,5728496.0
2009-09-15 02:32:00,1.7981,1.79837,1.7981,1.79828,20771381.0
2009-09-15 02:33:00,1.79836,1.79839,1.79825,1.79825,27185563.0
2009-09-15 02:34:00,1.79824,1.79824,1.79806,1.79807,3797324.0
2009-09-15 02:35:00,1.79806,1.7981,1.79792,1.79806,9042731.0
2009-09-15 02:36:00,1.79794,1.79797,1.79786,1.79797,14029564.0
2009-09-15 02:37:00,1.7976,1.79811,1.7976,1.79803,14049733.0
2009-09-15 02:38:00,1.79804,1.79816,1.79787,1.79816,16922320.0
2009-09-15 02:39:00,1.79825,1.79841,1.79696,1.79829,5957159.0
2009-09-15 02:40:00,1.79785,1.79841,1.79785,1.79795,16653704.0
2009-09-15 02:41:00,1.79829,1.79831,1.79817,1.79822,4261907.0
2009-09-15 02:42:00,1.79836,1.79841,1.79825,1.79838,7545905.0
2009-09-15 02:43:00,1.7985,1.79884,1.79835,1.79884,18020926.0
2009-09-15 02:44:00,1.79876,1.79876,1.79848,1.79848,9996568.0
2009-09-15 02:45:00,1.79845,1.79845,1.79817,1.79837,7203524.0
2009-09-15 02:46:00,1.7984,1.7984,1.79807,1.79835,6715187.0
2009-09-15 02:47:00,1.79847,1.79884,1.79847,1.79884,4164869.0
2009-09-15 02:48:00,1.79886,1.79887,1.79873,1.79884,7885716.0
2009-09-15 02:49:00,1.79845,1.79879,1.79845,1.79866,6794772.0
2009-09-15 02:50:00,1.79906,1.79928,1.79906,1.79921,4841802.0
2009-09-15 02:51:00,1.79914,1.79914,1.79871,1.79871,18728428.0
2009-09-15 02:52:00,1.79863,1.79863,1.7983,1.7983,4779549.0
2009-09-15 02:53:00,1.79831,1.79848,1.79826,1.79848,6850859.0
2009-09-15 02:54:00,1.79856,1.79867,1.79851,1.79851,8193568.0
2009-09-15 02:55:00,1.79834,1.79834,1.79802,1.79811,8570787.0
2009-09-15 02:56:00,1.7978,1.79831,1.79777,1.79831,4137946.0
2009-09-15 02:57:00,1.79826,1.79846,1.79826,1.79846,9012512.0
2009-09-15 02:58:00,1.79841,1.79841,1.79803,1.79803,3323378.0
2009-09-15 02:59:00,1.79795,1.79797,1.79782,1.79785,4937131.0
2009-09-15 03:00:00,1.79787,1.79814,1.79787,1.79814,7441949.0
2009-09-15 03:01:00,1.79832,1.79843,1.79821,1.79828,8538786.0
2009-09-15 03:02:00,1.7983,1.79852,1.79769,1.79769,16343573.0
2009-09-15 03:03:00,1.79815,1.79826,1.79809,1.79826,8613943.0
2009-09-15 03:04:00,1.79834,1.79847,1.79828,1.79828,3112619.0
2009-09-15 03:05:00,1.79827,1.79831,1.79823,1.79831,7223800.0
2009-09-15 03:06:00,1.79816,1.79816,1.79808,1.79812,10280816.0
2009-09-15 03:07:00,1.79816,1.79839,1.79816,1.79827,11089745.0
2009-09-15 03:08:00,1.79835,1.79842,1.79834,1.79841,5653253.0
2009-09-15 03:09:00,1.79823,1.79843,1.79823,1.79829,5953749.0
2009-09-15 03:10:00,1.79836,1.79836,1.79819,1.79823,17291705.0
2009-09-15 03:11:00,1.79814,1.79826,1.79809,1.7982,7867774.0
2009-09-15 03:12:00,1.79811,1.79832,1.79811,1.79832,27691620.0
2009-09-15 03:13:00,1.79854,1.79877,1.79821,1.79877,8657054.0
2009-09-15 03:14:00,1.79879,1.79889,1.79879,1.79889,8582265.0
2009-09-15 03:15:00,1.799,1.79914,1.79899,1.79914,5021660.0
2009-09-15 03:16:00,1.7991,1.7991,1.79896,1.79901,7835513.0
2009-09-15 03:17:00,1.79896,1.79912,1.79896,1.79912,14784770.0
2009-09-15 03:18:00,1.79903,1.79903,1.79879,1.79879,14808489.0
2009-09-15 03:19:00,1.79877,1.7991,1.79875,1.7991,41187012.0
2009-09-15 03:20:00,1.79914,1.79923,1.79897,1.79923,4389085.0
2009-09-15 03:21:00,1.79924,1.7993,1.7992,1.79921,25258383.0
2009-09-15 03:22:00,1.7991,1.79913,1.7991,1.7991,5851730.0
2009-09-15 03:23:00,1.79917,1.79917,1.79896,1.79896,8287375.0
2009-09-15 03:24:00,1.79909,1.79917,1.79904,1.79904,11595892.0
2009-09-15 03:25:00,1.79921,1.79928,1.79913,1.79913,9849464.0
2009-09-15 03:26:00,1.79897,1.79897,1.79879,1.79889,8108436.0
2009-09-15 03:27:00,1.79888,1.79888,1.79872,1.79879,5053542.0
2009-09-15 03:28:00,1.79863,1.79871,1.79855,1.79855,24725800.0
2009-09-15 03:29:00,1.79864,1.79885,1.79859,1.79859,10080889.0
2009-09-15 03:30:00,1.79852,1.79869,1.7985,1.79855,12030787.0
2009-09-15 03:31:00,1.7985,1.79854,1.79815,1.79854,7177141.0
2009-09-15 03:32:00,1.79842,1.79842,1.79804,1.79817,2788879.0
2009-09-15 03:33:00,1.79832,1.79853,1.79832,1.79849,7171129.0
2009-09-15 03:34:00,1.79846,1.7986,1.79845,1.7986,7698766.0
2009-09-15 03:35:00,1.79866,1.7988,1.7985,1.79875,7151782.0
2009-09-15 03:36:00,1.79883,1.79883,1.79865,1.79874,3881960.0
2009-09-15 03:37:00,1.79881,1.79899,1.79881,1.7989,11037618.0
2009-09-15 03:38:00,1.79892,1.79894,1.79881,1.79881,12810435.0
2009-09-15 03:39:00,1.79878,1.79878,1.79848,1.79848,13319722.0
2009-09-15 03:40:00,1.79851,1.79864,1.79851,1.79864,16328365.0
2009-09-15 03:41:00,1.79876,1.79895,1.79873,1.79891,11499802.0
2009-09-15 03:42:00,1.79896,1.79925,1.79896,1.79925,4238507.0
2009-09-15 03:43:00,1.79932,1.79948,1.79926,1.79926,12596779.0
2009-09-15 03:44:00,1.79926,1.7994,1.79883,1.7994,2963598.0
2009-09-15 03:45:00,1.79932,1.79979,1.79932,1.79979,65326648.0
2009-09-15 03:46:00,1.80006,1.80029,1.80006,1.80025,9473191.0
2009-09-15 03:47:00,1.80018,1.80022,1.8001,1.8001,6647126.0
2009-09-15 03:48:00,1.80009,1.80009,1.79994,1.79994,10860705.0
2009-09-15 03:49:00,1.80007,1.80017,1.79991,1.79991,23016008.0
2009-09-15 03:50:00,1.79992,1.79992,1.79976,1.79992,37342638.0
2009-09-15 03:51:00,1.80018,1.80038,1.80018,1.80029,7097270.0
2009-09-15 03:52:00,1.8004,1.8004,1.80014,1.80014,9073837.0
2009-09-15 03:53:00,1.80007,1.80012,1.79993,1.80012,3175608.0
2009-09-15 03:54:00,1.80005,1.80048,1.80005,1.80048,4102280.0
2009-09-15 03:55:00,1.8006,1.80067,1.80055,1.80062,16623792.0
2009-09-15 03:56:00,1.80056,1.80056,1.80031,1.80044,13161107.0
2009-09-15 03:57:00,1.80046,1.80067,1.80042,1.80052,9360835.0
2009-09-15 03:58:00,1.80044,1.80051,1.80019,1.80019,4144967.0
2009-09-15 03:59:00,1.80014,1.80015,1.80001,1.80007,6487972.0
2009-09-15 04:00:00,1.80013,1.80013,1.79988,1.79994,8870641.0
2009-09-15 04:01:00,1.8,1.80007,1.8,1.80007,6454634.0
2009-09-15 04:02:00,1.8001,1.80011,1.79991,1.80004,2805310.0
2009-09-15 04:03:00,1.79989,1.79989,1.7995,1.7995,10110688.0
2009-09-15 04:04:00,1.79948,1.79948,1.79934,1.79934,7685913.0
2009-09-15 04:05:00,1.79934,1.79941,1.79926,1.79933,5786027.0
2009-09-15 04:06:00,1.79924,1.79934,1.79922,1.79934,4577613.0
2009-09-15 04:07:00,1.79936,1.7995,1.79929,1.7995,4689838.0
2009-09-15 04:08:00,1.79945,1.7997,1.79945,1.79956,5853335.0
2009-09-15 04:09:00,1.79937,1.79937,1.79915,1.79937,9135315.0
2009-09-15 04:10:00,1.79953,1.79963,1.79953,1.79963,16857669.0
2009-09-15 04:11:00,1.79961,1.79961,1.79945,1.79952,3805199.0
2009-09-15 04:12:00,1.79942,1.79947,1.7993,1.7993,4578290.0
2009-09-15 04:13:00,1.79929,1.79946,1.79929,1.79929,7850769.0
2009-09-15 04:14:00,1.79918,1.7993,1.79893,1.7992,4649889.0
2009-09-15 04:15:00,1.79917,1.79917,1.79903,1.79912,23897567.0
2009-09-15 04:16:00,1.79904,1.79914,1.79904,1.79912,3386722.0
2009-09-15 04:17:00,1.79915,1.79954,1.79915,1.79954,11976855.0
2009-09-15 04:18:00,1.79957,1.7996,1.7993,1.7996,14283533.0
2009-09-15 04:19:00,1.79962,1.79972,1.7996,1.79964,5390984.0
2009-09-15 04:20:00,1.79966,1.80002,1.79966,1.79999,7354410.0
2009-09-15 04:21:00,1.80004,1.80004,1.79987,1.79994,2112483.0
2009-09-15 04:22:00,1.7999,1.79991,1.79985,1.79991,5602492.0
2009-09-15 04:23:00,1.79992,1.79995,1.79983,1.79983,9598763.0
2009-09-15 04:24:00,1.79977,1.79977,1.7995,1.79975,5874365.0
2009-09-15 04:25:00,1.79975,1.79976,1.79934,1.79967,7886276.0
2009-09-15 04:26:00,1.79978,1.79986,1.79958,1.79958,13311335.0
2009-09-15 04:27:00,1.79964,1.79974,1.7996,1.7996,9304891.0
2009-09-15 04:28:00,1.79962,1.79962,1.79942,1.79954,3176607.0
2009-09-15 04:29:00,1.79955,1.79962,1.79951,1.79951,12156200.0
2009-09-15 04:30:00,1.79956,1.79956,1.79939,1.79951,7814987.0
2009-09-15 04:31:00,1.79939,1.79961,1.79939,1.79961,3726730.0
2009-09-15 04:32:00,1.79974,1.79983,1.79974,1.79978,9985398.0
2009-09-15 04:33:00,1.79987,1.80016,1.79987,1.80016,8313182.0
2009-09-15 04:34:00,1.80014,1.80028,1.80012,1.80021,4656110.0
2009-09-15 04:35:00,1.80029,1.80038,1.80025,1.80038,8974181.0
2009-09-15 04:36:00,1.80024,1.80027,1.8002,1.80026,9861066.0
2009-09-15 04:37:00,1.8005,1.80063,1.79912,1.80051,6863921.0
2009-09-15 04:38:00,1.80044,1.80044,1.80023,1.80044,2788183.0
2009-09-15 04:39:00,1.8004,1.8004,1.80024,1.80024,11991188.0
2009-09-15 04:40:00,1.80034,1.8005,1.80029,1.8005,5395429.0
2009-09-15 04:41:00,1.80051,1.80052,1.80029,1.80041,5331370.0
2009-09-15 04:42:00,1.8003,1.80043,1.8003,1.80036,4003034.0
2009-09-15 04:43:00,1.80038,1.80053,1.80033,1.80053,3300235.0
2009-09-15 04:44:00,1.80055,1.80067,1.80055,1.80062,6776739.0
2009-09-15 04:45:00,1.80059,1.80068,1.80019,1.80065,6661191.0
2009-09-15 04:46:00,1.80055,1.80076,1.80055,1.80073,12436552.0
2009-09-15 04:47:00,1.80055,1.80065,1.80046,1.80046,9271356.0
2009-09-15 04:48:00,1.8004,1.80043,1.80028,1.80028,12531895.0
2009-09-15 04:49:00,1.80024,1.80031,1.80021,1.80031,11327382.0
2009-09-15 04:50:00,1.80046,1.80062,1.80045,1.80062,10275190.0
2009-09-15 04:51:00,1.80065,1.80073,1.80058,1.80065,8200184.0
2009-09-15 04:52:00,1.80059,1.80064,1.80052,1.80052,7740565.0
2009-09-15 04:53:00,1.80052,1.80052,1.79912,1.80036,5596945.0
2009-09-15 04:54:00,1.80039,1.80044,1.80038,1.80044,5181189.0
2009-09-15 04:55:00,1.80046,1.80052,1.80046,1.80049,13169983.0
2009-09-15 04:56:00,1.80036,1.80042,1.8001,1.80042,6374955.0
2009-09-15 04:57:00,1.80052,1.80053,1.80036,1.80036,14431962.0
2009-09-15 04:58:00,1.80036,1.80037,1.80006,1.80017,11854230.0
2009-09-15 04:59:00,1.80002,1.80011,1.80002,1.80003,11278259.0
2009-09-15 05:00:00,1.80001,1.80001,1.79976,1.79976,6383921.0
2009-09-15 05:01:00,1.79972,1.79976,1.79966,1.79967,25228860.0
2009-09-15 05:02:00,1.79968,1.7998,1.79963,1.79963,7741011.0
2009-09-15 05:03:00,1.79963,1.79965,1.7995,1.79961,5105542.0
2009-09-15 05:04:00,1.79963,1.79964,1.79943,1.79943,10464543.0
2009-09-15 05:05:00,1.79915,1.79926,1.79897,1.79921,4919237.0
2009-09-15 05:06:00,1.79924,1.7994,1.79924,1.7994,10760651.0
2009-09-15 05:07:00,1.79939,1.79961,1.79931,1.79961,12286247.0
2009-09-15 05:08:00,1.79949,1.79965,1.79949,1.79955,48694560.0
2009-09-15 05:09:00,1.7996,1.79976,1.7996,1.79971,21556304.0
2009-09-15 05:10:00,1.79965,1.79966,1.79958,1.79966,17105836.0
2009-09-15 05:11:00,1.79948,1.79956,1.79948,1.79954,3388948.0
2009-09-15 05:12:00,1.79954,1.79967,1.79943,1.79967,19185156.0
2009-09-15 05:13:00,1.7997,1.79982,1.79967,1.79967,6110503.0
2009-09-15 05:14:00,1.79968,1.79968,1.79963,1.79965,16010244.0
2009-09-15 05:15:00,1.79964,1.79984,1.79964,1.79984,9296470.0
2009-09-15 05:16:00,1.79982,1.79997,1.79975,1.79985,3019601.0
2009-09-15 05:17:00,1.79994,1.79994,1.7999,1.7999,4811978.0
2009-09-15 05:18:00,1.79993,1.79993,1.79974,1.79974,9960495.0
2009-09-15 05:19:00,1.79976,1.79984,1.79965,1.79984,6594042.0
2009-09-15 05:20:00,1.7999,1.79997,1.79981,1.79997,14828844.0
2009-09-15 05:21:00,1.79995,1.79999,1.79989,1.79999,9687849.0
2009-09-15 05:22:00,1.79993,1.79993,1.7997,1.79975,5074766.0
2009-09-15 05:23:00,1.79968,1.79968,1.79951,1.79957,8973725.0
2009-09-15 05:24:00,1.79955,1.79971,1.79953,1.79971,4522859.0
2009-09-15 05:25:00,1.79975,1.79982,1.79972,1.79981,5289384.0
2009-09-15 05:26:00,1.79985,1.79985,1.79973,1.79973,6627554.0
2009-09-15 05:27:00,1.79969,1.7997,1.7996,1.79967,13728246.0
2009-09-15 05:28:00,1.7996,1.7996,1.79939,1.79958,4355476.0
2009-09-15 05:29:00,1.79966,1.79974,1.79961,1.79974,10072517.0
2009-09-15 05:30:00,1.79982,1.79989,1.79972,1.79972,11578690.0
2009-09-15 05:31:00,1.79964,1.79965,1.79955,1.79958,4204556.0
2009-09-15 05:32:00,1.79962,1.79962,1.79942,1.79942,11060479.0
2009-09-15 05:33:00,1.79957,1.79966,1.79949,1.79963,7536719.0
2009-09-15 05:34:00,1.79967,1.79979,1.79967,1.79979,50991234.0
2009-09-15 05:35:00,1.79976,1.79976,1.79965,1.79968,7600087.0
2009-09-15 05:36:00,1.79968,1.79969,1.79965,1.79965,6610611.0
2009-09-15 05:37:00,1.79952,1.79962,1.79939,1.79959,17445670.0
2009-09-15 05:38:00,1.79974,1.79977,1.79956,1.79977,7274516.0
2009-09-15 05:39:00,1.79984,1.79992,1.79984,1.79984,5513608.0
2009-09-15 05:40:00,1.7997,1.79975,1.79952,1.79975,7982782.0
2009-09-15 05:41:00,1.79973,1.79977,1.79959,1.79974,2858191.0
2009-09-15 05:42:00,1.79971,1.79989,1.79971,1.79989,17466188.0
2009-09-15 05:43:00,1.80004,1.80017,1.79998,1.80003,6592251.0
2009-09-15 05:44:00,1.79997,1.80012,1.79997,1.80012,13524146.0
2009-09-15 05:45:00,1.80011,1.8002,1.80011,1.80014,4707392.0
2009-09-15 05:46:00,1.80012,1.80012,1.79987,1.79987,2276016.0
2009-09-15 05:47:00,1.79979,1.7998,1.79961,1.7998,75509935.0
2009-09-15 05:48:00,1.79983,1.79998,1.79955,1.79998,14933858.0
2009-09-15 05:49:00,1.80007,1.80022,1.79996,1.80022,5365771.0
2009-09-15 05:50:00,1.80029,1.80045,1.80029,1.80034,32950060.0
2009-09-15 05:51:00,1.80029,1.80034,1.80021,1.80021,7066080.0
2009-09-15 05:52:00,1.80026,1.80031,1.80023,1.8003,4955251.0
2009-09-15 05:53:00,1.80013,1.80016,1.79959,1.80014,12759158.0
2009-09-15 05:54:00,1.80013,1.8004,1.8001,1.80038,5406796.0
2009-09-15 05:55:00,1.80038,1.80041,1.80028,1.80028,1737275.0
2009-09-15 05:56:00,1.80027,1.80027,1.80007,1.80015,5228183.0
2009-09-15 05:57:00,1.80016,1.80021,1.79994,1.80021,8392998.0
2009-09-15 05:58:00,1.80035,1.80038,1.80021,1.80029,6124445.0
2009-09-15 05:59:00,1.80033,1.80059,1.80028,1.80059,6913104.0
2009-09-15 06:00:00,1.80062,1.80073,1.80058,1.80068,6635340.0
2009-09-15 06:01:00,1.8006,1.80067,1.80046,1.80067,14168864.0
2009-09-15 06:02:00,1.80077,1.80088,1.80073,1.8008,8762825.0
2009-09-15 06:03:00,1.80078,1.80078,1.80055,1.80078,2006860.0
2009-09-15 06:04:00,1.80076,1.80076,1.80036,1.8006,12938133.0
2009-09-15 06:05:00,1.8007,1.80075,1.80065,1.80065,5419843.0
2009-09-15 06:06:00,1.80063,1.80067,1.80058,1.80062,18660137.0
2009-09-15 06:07:00,1.80058,1.80074,1.80044,1.80044,12504382.0
2009-09-15 06:08:00,1.80045,1.80054,1.80036,1.80054,53190189.0
2009-09-15 06:09:00,1.80069,1.80096,1.80069,1.8009,54700740.0
2009-09-15 06:10:00,1.80081,1.80081,1.80047,1.80047,20561076.0
2009-09-15 06:11:00,1.80053,1.8007,1.80048,1.8007,5120022.0
2009-09-15 06:12:00,1.8008,1.8008,1.80068,1.80076,13693420.0
2009-09-15 06:13:00,1.80079,1.80086,1.80067,1.80067,6533899.0
2009-09-15 06:14:00,1.80057,1.8007,1.80055,1.80069,6740995.0
2009-09-15 06:15:00,1.80067,1.80074,1.80067,1.80074,2911088.0
2009-09-15 06:16:00,1.80069,1.80081,1.80069,1.80081,34017156.0
2009-09-15 06:17:00,1.80077,1.80092,1.80077,1.80081,4828801.0
2009-09-15 06:18:00,1.8008,1.80087,1.80073,1.80087,4860833.0
2009-09-15 06:19:00,1.80089,1.80095,1.80084,1.80084,5950146.0
2009-09-15 06:20:00,1.80074,1.80106,1.80074,1.80106,5531379.0
2009-09-15 06:21:00,1.80118,1.80121,1.80105,1.80105,3687118.0
2009-09-15 06:22:00,1.80112,1.80117,1.80112,1.80116,9164430.0
2009-09-15 06:23:00,1.80118,1.80118,1.80077,1.80089,11964483.0
2009-09-15 06:24:00,1.80082,1.80082,1.80024,1.80024,35429820.0
2009-09-15 06:25:00,1.80027,1.80027,1.80014,1.80015,6237511.0
2009-09-15 06:26:00,1.80012,1.80012,1.79989,1.79999,4142489.0
2009-09-15 06:27:00,1.79994,1.79994,1.79977,1.79981,11727659.0
2009-09-15 06:28:00,1.79977,1.79977,1.79962,1.79962,8876341.0
2009-09-15 06:29:00,1.79944,1.79945,1.79931,1.79941,3494024.0
2009-09-15 06:30:00,1.79953,1.79972,1.79824,1.79954,17507108.0
2009-09-15 06:31:00,1.7995,1.79963,1.79945,1.79963,11243308.0
2009-09-15 06:32:00,1.79968,1.79975,1.79968,1.79973,19772088.0
2009-09-15 06:33:00,1.79981,1.79986,1.7998,1.79984,5490037.0
2009-09-15 06:34:00,1.7998,1.79985,1.79955,1.79955,9897163.0
2009-09-15 06:35:00,1.79963,1.79987,1.79833,1.79982,3739583.0
2009-09-15 06:36:00,1.79982,1.79982,1.79963,1.79971,4524445.0
2009-09-15 06:37:00,1.79963,1.79968,1.79924,1.79965,5178008.0
2009-09-15 06:38:00,1.79982,1.79992,1.79979,1.79986,10391769.0
2009-09-15 06:39:00,1.79982,1.8001,1.79975,1.8001,9587431.0
2009-09-15 06:40:00,1.80012,1.80012,1.79994,1.8,23805096.0
2009-09-15 06:41:00,1.80009,1.80029,1.80009,1.80029,7384010.0
2009-09-15 06:42:00,1.80033,1.80043,1.79999,1.80035,11839267.0
2009-09-15 06:43:00,1.80029,1.80044,1.80013,1.80044,8162363.0
2009-09-15 06:44:00,1.80026,1.80046,1.80026,1.80044,4967066.0
2009-09-15 06:45:00,1.80046,1.80064,1.80026,1.80064,4320116.0
2009-09-15 06:46:00,1.80051,1.80051,1.80037,1.80037,17371862.0
2009-09-15 06:47:00,1.80041,1.80061,1.8004,1.80061,22560600.0
2009-09-15 06:48:00,1.8006,1.80066,1.80052,1.80061,11884105.0
2009-09-15 06:49:00,1.80059,1.80059,1.80049,1.8005,23228296.0
2009-09-15 06:50:00,1.8005,1.80053,1.8005,1.8005,2590988.0
2009-09-15 06:51:00,1.80043,1.80055,1.80042,1.80054,7605165.0
2009-09-15 06:52:00,1.80057,1.80058,1.80031,1.80031,12400539.0
2009-09-15 06:53:00,1.80029,1.80033,1.8002,1.8002,8146434.0
2009-09-15 06:54:00,1.80018,1.8006,1.80018,1.80048,25289064.0
2009-09-15 06:55:00,1.80037,1.80043,1.80015,1.80043,8413866.0
2009-09-15 06:56:00,1.80045,1.80045,1.8003,1.80035,4585498.0
2009-09-15 06:57:00,1.80027,1.80052,1.8,1.80045,16534209.0
2009-09-15 06:58:00,1.80053,1.8006,1.80048,1.8006,3664497.0
2009-09-15 06:59:00,1.80058,1.80058,1.80045,1.80045,14575248.0
2009-09-15 07:00:00,1.80039,1.80039,1.80012,1.80015,4109313.0
2009-09-15 07:01:00,1.80019,1.8003,1.80015,1.80015,6060209.0
2009-09-15 07:02:00,1.80017,1.80017,1.80005,1.80006,11627437.0
2009-09-15 07:03:00,1.79994,1.80004,1.79993,1.79995,12783334.0
2009-09-15 07:04:00,1.79989,1.80004,1.79985,1.80004,39088350.0
2009-09-15 07:05:00,1.80014,1.80016,1.80005,1.80005,5511786.0
2009-09-15 07:06:00,1.80016,1.80016,1.80009,1.80013,3353271.0
2009-09-15 07:07:00,1.80012,1.80028,1.80012,1.80022,2636985.0
2009-09-15 07:08:00,1.80016,1.80016,1.80004,1.8001,17546327.0
2009-09-15 07:09:00,1.80006,1.8002,1.80006,1.8002,10457300.0
2009-09-15 07:10:00,1.80033,1.80053,1.80033,1.80053,4951967.0
2009-09-15 07:11:00,1.80047,1.80047,1.80009,1.80014,6449536.0
2009-09-15 07:12:00,1.80015,1.80016,1.79997,1.80016,4551268.0
2009-09-15 07:13:00,1.80013,1.80018,1.80008,1.80015,12524036.0
2009-09-15 07:14:00,1.80025,1.80039,1.80003,1.80021,15182199.0
2009-09-15 07:15:00,1.80018,1.80018,1.79999,1.79999,19148932.0
2009-09-15 07:16:00,1.79988,1.7999,1.79971,1.79971,13923384.0
2009-09-15 07:17:00,1.79989,1.80004,1.79983,1.80004,4628465.0
2009-09-15 07:18:00,1.80016,1.80028,1.80012,1.80012,16251161.0
2009-09-15 07:19:00,1.80013,1.80018,1.80006,1.80014,11438377.0
2009-09-15 07:20:00,1.80012,1.80014,1.79989,1.80014,4934985.0
2009-09-15 07:21:00,1.80024,1.80037,1.80024,1.80037,3373663.0
2009-09-15 07:22:00,1.79994,1.8004,1.79994,1.80028,3585198.0
2009-09-15 07:23:00,1.80022,1.80028,1.80003,1.80013,11727261.0
2009-09-15 07:24:00,1.80004,1.80004,1.79989,1.79994,7166424.0
2009-09-15 07:25:00,1.7999,1.80007,1.7999,1.79996,17711277.0
2009-09-15 07:26:00,1.80011,1.80024,1.80002,1.80024,6534799.0
2009-09-15 07:27:00,1.80025,1.80025,1.80013,1.80013,18296645.0
2009-09-15 07:28:00,1.79997,1.79997,1.7997,1.7997,5551762.0
2009-09-15 07:29:00,1.79965,1.79965,1.79953,1.79953,8000229.0
2009-09-15 07:30:00,1.79951,1.79951,1.7994,1.7994,26076456.0
2009-09-15 07:31:00,1.79935,1.79944,1.79931,1.79931,6934262.0
2009-09-15 07:32:00,1.79923,1.79923,1.79908,1.79923,5344400.0
2009-09-15 07:33:00,1.79933,1.7994,1.79928,1.79928,35652855.0
2009-09-15 07:34:00,1.79931,1.79939,1.79928,1.79939,17595868.0
2009-09-15 07:35:00,1.79944,1.79956,1.79942,1.79956,4202415.0
2009-09-15 07:36:00,1.79946,1.79951,1.79941,1.79941,4005622.0
2009-09-15 07:37:00,1.79946,1.7996,1.79915,1.79956,2051134.0
2009-09-15 07:38:00,1.79961,1.79969,1.79961,1.79969,3780660.0
2009-09-15 07:39:00,1.79977,1.79991,1.79975,1.79983,4680800.0
2009-09-15 07:40:00,1.7997,1.79984,1.79825,1.79825,5984667.0
2009-09-15 07:41:00,1.79973,1.8,1.79973,1.79999,4937353.0
2009-09-15 07:42:00,1.80011,1.80026,1.8001,1.80018,5995493.0
2009-09-15 07:43:00,1.80016,1.80025,1.80014,1.80021,72503947.0
2009-09-15 07:44:00,1.80017,1.80017,1.79988,1.80008,7986862.0
2009-09-15 07:45:00,1.80014,1.80028,1.80014,1.80024,10790550.0
2009-09-15 07:46:00,1.80018,1.80018,1.80007,1.80016,16976020.0
2009-09-15 07:47:00,1.80018,1.8003,1.80018,1.8003,11215087.0
2009-09-15 07:48:00,1.80022,1.80022,1.80003,1.80003,6833887.0
2009-09-15 07:49:00,1.80009,1.80009,1.79998,1.79998,4740530.0
2009-09-15 07:50:00,1.79992,1.79994,1.79977,1.79981,5759753.0
2009-09-15 07:51:00,1.79965,1.79965,1.79935,1.79965,5541257.0
2009-09-15 07:52:00,1.79971,1.79991,1.79971,1.79991,8387377.0
2009-09-15 07:53:00,1.79995,1.8001,1.79989,1.79995,17739455.0
2009-09-15 07:54:00,1.79996,1.80012,1.79967,1.79993,10741083.0
2009-09-15 07:55:00,1.79984,1.79984,1.79962,1.79962,2179396.0
2009-09-15 07:56:00,1.79983,1.8001,1.79983,1.80004,88853785.0
2009-09-15 07:57:00,1.80012,1.80025,1.80012,1.8002,7662814.0
2009-09-15 07:58:00,1.80018,1.80018,1.79997,1.80005,11151788.0
2009-09-15 07:59:00,1.8,1.80015,1.79989,1.8,4184217.0
2009-09-15 08:00:00,1.80006,1.80018,1.79995,1.80014,8934964.0
2009-09-15 08:01:00,1.80024,1.80036,1.80024,1.80033,33947480.0
2009-09-15 08:02:00,1.80032,1.80043,1.80025,1.80043,7937312.0
2009-09-15 08:03:00,1.80045,1.80048,1.80023,1.80023,45193974.0
2009-09-15 08:04:00,1.79995,1.80014,1.79995,1.80014,7493903.0
2009-09-15 08:05:00,1.80012,1.80012,1.79976,1.79982,6332198.0
2009-09-15 08:06:00,1.79981,1.79996,1.79981,1.79988,4632860.0
2009-09-15 08:07:00,1.79987,1.80009,1.79987,1.79988,9069010.0
2009-09-15 08:08:00,1.80003,1.80013,1.79982,1.79982,8552060.0
2009-09-15 08:09:00,1.79967,1.79968,1.79953,1.79968,13328898.0
2009-09-15 08:10:00,1.79971,1.79975,1.79942,1.79942,5323539.0
2009-09-15 08:11:00,1.79936,1.79941,1.79915,1.79915,10163379.0
2009-09-15 08:12:00,1.79909,1.79909,1.79889,1.79889,51586808.0
2009-09-15 08:13:00,1.7989,1.79903,1.7989,1.79891,9866785.0
2009-09-15 08:14:00,1.79888,1.79903,1.7988,1.79903,5950832.0
2009-09-15 08:15:00,1.7991,1.79941,1.7991,1.79941,43209536.0
2009-09-15 08:16:00,1.79947,1.79949,1.7993,1.79949,11590668.0
2009-09-15 08:17:00,1.79951,1.79967,1.79938,1.79967,3303200.0
2009-09-15 08:18:00,1.79972,1.79984,1.79972,1.79972,13233000.0
2009-09-15 08:19:00,1.79963,1.79963,1.79932,1.7994,10666874.0
2009-09-15 08:20:00,1.79938,1.79939,1.79916,1.79919,20526641.0
2009-09-15 08:21:00,1.79917,1.79917,1.79898,1.79898,12372371.0
2009-09-15 08:22:00,1.79901,1.79908,1.79901,1.79902,14390957.0
2009-09-15 08:23:00,1.79902,1.79922,1.79902,1.79915,5043935.0
2009-09-15 08:24:00,1.7991,1.7991,1.79899,1.79899,139082778.0
2009-09-15 08:25:00,1.79909,1.79919,1.79903,1.79914,10622551.0
2009-09-15 08:26:00,1.79907,1.79911,1.79899,1.7991,76792400.0
2009-09-15 08:27:00,1.79918,1.7992,1.79897,1.79913,29646450.0
2009-09-15 08:28:00,1.79911,1.79916,1.799,1.79906,3465013.0
2009-09-15 08:29:00,1.79907,1.79912,1.79892,1.79892,6133227.0
2009-09-15 08:30:00,1.79896,1.79896,1.79877,1.79885,6543023.0
2009-09-15 08:31:00,1.79896,1.79915,1.7987,1.79908,6355864.0
2009-09-15 08:32:00,1.799,1.79927,1.799,1.79927,6262770.0
2009-09-15 08:33:00,1.79919,1.79922,1.79914,1.79916,2725431.0
2009-09-15 08:34:00,1.79917,1.7992,1.79912,1.7992,4045961.0
2009-09-15 08:35:00,1.7992,1.79939,1.7992,1.79939,3014502.0
2009-09-15 08:36:00,1.79951,1.79957,1.79924,1.79924,6164468.0
2009-09-15 08:37:00,1.79917,1.79917,1.79899,1.79906,15186839.0
2009-09-15 08:38:00,1.79887,1.79896,1.79881,1.79881,6250992.0
2009-09-15 08:39:00,1.79881,1.79881,1.79854,1.79854,7338508.0
2009-09-15 08:40:00,1.79851,1.79869,1.79849,1.7986,8484035.0
2009-09-15 08:41:00,1.79855,1.79862,1.79844,1.79844,16124288.0
2009-09-15 08:42:00,1.79854,1.7986,1.79848,1.79848,9264198.0
2009-09-15 08:43:00,1.79841,1.79841,1.79822,1.79833,5054650.0
2009-09-15 08:44:00,1.7984,1.79854,1.79839,1.79854,31832228.0
2009-09-15 08:45:00,1.79865,1.79882,1.79856,1.79856,10527876.0
2009-09-15 08:46:00,1.79852,1.79857,1.79844,1.79852,7141906.0
2009-09-15 08:47:00,1.79854,1.79871,1.79854,1.79871,2671842.0
2009-09-15 08:48:00,1.79869,1.79869,1.79846,1.79858,26089823.0
2009-09-15 08:49:00,1.79852,1.79852,1.7984,1.79851,3982434.0
2009-09-15 08:50:00,1.79867,1.7989,1.79865,1.7989,9523326.0
2009-09-15 08:51:00,1.79886,1.79886,1.79843,1.79845,16745866.0
2009-09-15 08:52:00,1.79845,1.79852,1.79833,1.79852,9538308.0
2009-09-15 08:53:00,1.79849,1.79861,1.79832,1.79839,51783950.0
2009-09-15 08:54:00,1.79839,1.79839,1.79783,1.79783,3808386.0
2009-09-15 08:55:00,1.79796,1.79808,1.79778,1.79806,7708531.0
2009-09-15 08:56:00,1.79804,1.79804,1.79787,1.79794,7695986.0
2009-09-15 08:57:00,1.79795,1.79808,1.79788,1.79792,4559900.0
2009-09-15 08:58:00,1.79797,1.79815,1.79787,1.79814,9733798.0
2009-09-15 08:59:00,1.79815,1.79842,1.79808,1.79842,14868684.0
2009-09-15 09:00:00,1.79834,1.79834,1.7982,1.79828,34475770.0
2009-09-15 09:01:00,1.7983,1.79861,1.7983,1.79861,3083718.0
2009-09-15 09:02:00,1.79867,1.79876,1.79866,1.79866,5641695.0
2009-09-15 09:03:00,1.79874,1.7989,1.79866,1.79866,2920388.0
2009-09-15 09:04:00,1.79866,1.79866,1.79837,1.79837,4086834.0
2009-09-15 09:05:00,1.79836,1.79836,1.79785,1.79806,26542752.0
2009-09-15 09:06:00,1.79799,1.79819,1.79799,1.79802,2871770.0
2009-09-15 09:07:00,1.79793,1.79793,1.79765,1.7977,7549299.0
2009-09-15 09:08:00,1.79773,1.79812,1.79773,1.79812,8807222.0
2009-09-15 09:09:00,1.79815,1.79815,1.79802,1.79806,34822098.0
2009-09-15 09:10:00,1.79818,1.79861,1.79818,1.79861,7000835.0
2009-09-15 09:11:00,1.79863,1.79882,1.79855,1.79882,9053654.0
2009-09-15 09:12:00,1.79882,1.79893,1.79872,1.79872,5023197.0
2009-09-15 09:13:00,1.79875,1.79878,1.79862,1.79878,8150012.0
2009-09-15 09:14:00,1.79878,1.79878,1.79867,1.79867,73351152.0
2009-09-15 09:15:00,1.79851,1.79868,1.79818,1.79854,7670302.0
2009-09-15 09:16:00,1.79852,1.79852,1.79815,1.79815,14729505.0
2009-09-15 09:17:00,1.79813,1.79828,1.79806,1.79828,4061569.0
2009-09-15 09:18:00,1.79829,1.79829,1.7982,1.7982,43254513.0
2009-09-15 09:19:00,1.79824,1.79842,1.79824,1.79842,83003067.0
2009-09-15 09:20:00,1.79846,1.7986,1.79846,1.79858,2466737.0
2009-09-15 09:21:00,1.79856,1.7986,1.79846,1.79858,8985049.0
2009-09-15 09:22:00,1.79862,1.79869,1.79852,1.79852,2389267.0
2009-09-15 09:23:00,1.79836,1.79871,1.79836,1.79863,7023458.0
2009-09-15 09:24:00,1.79875,1.79886,1.79872,1.79886,6423525.0
2009-09-15 09:25:00,1.79886,1.79905,1.79882,1.79902,4036291.0
2009-09-15 09:26:00,1.79908,1.7994,1.79908,1.79938,20433132.0
2009-09-15 09:27:00,1.79929,1.79935,1.79908,1.79923,9009320.0
2009-09-15 09:28:00,1.79935,1.79967,1.79935,1.79967,7243870.0
2009-09-15 09:29:00,1.79967,1.7997,1.79943,1.7995,6845527.0
2009-09-15 09:30:00,1.79945,1.79945,1.79886,1.7991,11086959.0
2009-09-15 09:31:00,1.79918,1.79926,1.79905,1.79926,42045264.0
2009-09-15 09:32:00,1.79928,1.79955,1.79922,1.79945,33419403.0
2009-09-15 09:33:00,1.79927,1.7993,1.79915,1.79929,16860668.0
2009-09-15 09:34:00,1.79938,1.79949,1.79937,1.79949,7756814.0
2009-09-15 09:35:00,1.79951,1.79958,1.79938,1.79958,9406971.0
2009-09-15 09:36:00,1.79948,1.79948,1.79876,1.79906,5227823.0
2009-09-15 09:37:00,1.79905,1.79922,1.79903,1.79922,3674090.0
2009-09-15 09:38:00,1.79919,1.79942,1.79919,1.79942,8224685.0
2009-09-15 09:39:00,1.79939,1.79962,1.79939,1.79961,14364364.0
2009-09-15 09:40:00,1.79966,1.80029,1.79966,1.80026,40695018.0
2009-09-15 09:41:00,1.80015,1.80015,1.79993,1.80009,17755404.0
2009-09-15 09:42:00,1.80014,1.8007,1.80014,1.80048,83262000.0
2009-09-15 09:43:00,1.80036,1.80038,1.80025,1.80025,7862415.0
2009-09-15 09:44:00,1.80023,1.80023,1.79985,1.79985,6280801.0
2009-09-15 09:45:00,1.79972,1.79972,1.79949,1.79969,3599512.0
2009-09-15 09:46:00,1.79987,1.8001,1.79987,1.80006,12197733.0
2009-09-15 09:47:00,1.80014,1.80017,1.79995,1.79995,5630829.0
2009-09-15 09:48:00,1.79999,1.79999,1.79989,1.79989,4218196.0
2009-09-15 09:49:00,1.79981,1.79981,1.79954,1.79954,38595395.0
2009-09-15 09:50:00,1.79956,1.79999,1.79956,1.79999,6833669.0
2009-09-15 09:51:00,1.8,1.80028,1.8,1.80028,5284207.0
2009-09-15 09:52:00,1.80026,1.8004,1.80025,1.8004,23287837.0
2009-09-15 09:53:00,1.80048,1.80048,1.80023,1.80023,3127061.0
2009-09-15 09:54:00,1.80017,1.80023,1.80006,1.80006,7822392.0
2009-09-15 09:55:00,1.80016,1.80032,1.80005,1.80032,14766693.0
2009-09-15 09:56:00,1.80044,1.80062,1.80044,1.80055,4812887.0
2009-09-15 09:57:00,1.80047,1.80047,1.80027,1.8003,10731147.0
2009-09-15 09:58:00,1.80036,1.8006,1.80036,1.80056,49115370.0
2009-09-15 09:59:00,1.80057,1.80057,1.80018,1.80023,16959839.0
2009-09-15 10:00:00,1.80022,1.80022,1.79964,1.79964,36813184.0
2009-09-15 10:01:00,1.7996,1.7996,1.79909,1.79909,13105977.0
2009-09-15 10:02:00,1.79907,1.79934,1.79907,1.79929,12768718.0
2009-09-15 10:03:00,1.79938,1.7995,1.79937,1.79937,12599156.0
2009-09-15 10:04:00,1.79954,1.79963,1.79953,1.79963,2896194.0
2009-09-15 10:05:00,1.79961,1.79978,1.79961,1.79974,2994346.0
2009-09-15 10:06:00,1.79979,1.79997,1.79977,1.79997,8465087.0
2009-09-15 10:07:00,1.79989,1.80018,1.79961,1.80018,16819544.0
2009-09-15 10:08:00,1.80017,1.80091,1.80017,1.80091,47139534.0
2009-09-15 10:09:00,1.80097,1.80128,1.80097,1.80127,7455027.0
2009-09-15 10:10:00,1.8013,1.80168,1.8013,1.80164,18863899.0
2009-09-15 10:11:00,1.80153,1.80153,1.80127,1.80127,11159122.0
2009-09-15 10:12:00,1.80123,1.80135,1.8012,1.80121,5177276.0
2009-09-15 10:13:00,1.80117,1.80124,1.80113,1.80113,6600806.0
2009-09-15 10:14:00,1.80109,1.80109,1.80103,1.80104,56687418.0
2009-09-15 10:15:00,1.801,1.80105,1.80098,1.80103,52872426.0
2009-09-15 10:16:00,1.80098,1.80098,1.80076,1.80083,3534504.0
2009-09-15 10:17:00,1.80093,1.8011,1.80087,1.8011,8109473.0
2009-09-15 10:18:00,1.80102,1.80118,1.80102,1.80118,5184330.0
2009-09-15 10:19:00,1.80127,1.80172,1.80127,1.80172,8626523.0
2009-09-15 10:20:00,1.80176,1.80188,1.80161,1.80161,4427420.0
2009-09-15 10:21:00,1.80142,1.80173,1.8014,1.80173,2413138.0
2009-09-15 10:22:00,1.8017,1.80175,1.8015,1.80175,3799490.0
2009-09-15 10:23:00,1.80178,1.80178,1.80162,1.80162,5856994.0
2009-09-15 10:24:00,1.80179,1.80206,1.80179,1.80203,81503770.0
2009-09-15 10:25:00,1.80206,1.80218,1.80199,1.80218,3322418.0
2009-09-15 10:26:00,1.80224,1.80224,1.80189,1.80189,24461568.0
2009-09-15 10:27:00,1.80184,1.80184,1.80135,1.8015,11720925.0
2009-09-15 10:28:00,1.80145,1.80149,1.80119,1.80119,11348852.0
2009-09-15 10:29:00,1.80099,1.80111,1.80092,1.80107,6839371.0
2009-09-15 10:30:00,1.80127,1.80161,1.80127,1.80157,3903878.0
2009-09-15 10:31:00,1.80144,1.8015,1.8014,1.8015,10799602.0
2009-09-15 10:32:00,1.80159,1.80223,1.80159,1.80223,17803052.0
2009-09-15 10:33:00,1.80228,1.80247,1.80213,1.80246,5089490.0
2009-09-15 10:34:00,1.80245,1.80271,1.80245,1.80271,11175074.0
2009-09-15 10:35:00,1.80281,1.80309,1.80281,1.80291,6248220.0
2009-09-15 10:36:00,1.80302,1.80302,1.80262,1.80262,6325489.0
2009-09-15 10:37:00,1.80261,1.80289,1.80258,1.80289,3072792.0
2009-09-15 10:38:00,1.80285,1.80309,1.80274,1.803,15952152.0
2009-09-15 10:39:00,1.80289,1.80289,1.80254,1.80254,3993627.0
2009-09-15 10:40:00,1.80251,1.80251,1.80215,1.80223,8975420.0
2009-09-15 10:41:00,1.80206,1.80206,1.80184,1.80205,9500879.0
2009-09-15 10:42:00,1.80193,1.80207,1.80193,1.80199,8437278.0
2009-09-15 10:43:00,1.80188,1.80217,1.80188,1.80217,7231704.0
2009-09-15 10:44:00,1.80212,1.8022,1.80189,1.80189,6155919.0
2009-09-15 10:45:00,1.80187,1.80187,1.80174,1.80177,12782206.0
2009-09-15 10:46:00,1.80173,1.80178,1.80164,1.80178,11892678.0
2009-09-15 10:47:00,1.80187,1.80205,1.80187,1.8019,4820050.0
2009-09-15 10:48:00,1.80204,1.80204,1.80173,1.80183,13723412.0
2009-09-15 10:49:00,1.80169,1.80169,1.80136,1.80136,5027649.0
2009-09-15 10:50:00,1.80131,1.80144,1.80095,1.80103,10348272.0
2009-09-15 10:51:00,1.80101,1.80102,1.80086,1.80089,9556768.0
2009-09-15 10:52:00,1.80087,1.80087,1.80069,1.80074,13306740.0
2009-09-15 10:53:00,1.80077,1.80106,1.80077,1.80106,5930456.0
2009-09-15 10:54:00,1.80107,1.80159,1.80107,1.80158,52853708.0
2009-09-15 10:55:00,1.80162,1.80165,1.80149,1.80165,3902384.0
2009-09-15 10:56:00,1.80169,1.80195,1.80169,1.80194,27541136.0
2009-09-15 10:57:00,1.80191,1.80197,1.80144,1.80175,49263830.0
2009-09-15 10:58:00,1.80163,1.80163,1.80137,1.80138,5231566.0
2009-09-15 10:59:00,1.80153,1.80161,1.8015,1.80161,7870558.0
2009-09-15 11:00:00,1.80185,1.80257,1.80185,1.80257,16726720.0
2009-09-15 11:01:00,1.80239,1.80256,1.80239,1.8024,15184423.0
2009-09-15 11:02:00,1.80235,1.80238,1.80219,1.80219,8773344.0
2009-09-15 11:03:00,1.8022,1.80227,1.80191,1.80201,6933825.0
2009-09-15 11:04:00,1.80203,1.8021,1.80191,1.80195,10061675.0
2009-09-15 11:05:00,1.80195,1.80198,1.80178,1.80178,4565812.0
2009-09-15 11:06:00,1.80198,1.8021,1.80198,1.8021,55761154.0
2009-09-15 11:07:00,1.80207,1.80211,1.80201,1.80211,8960050.0
2009-09-15 11:08:00,1.80211,1.80211,1.80201,1.80204,3952779.0
2009-09-15 11:09:00,1.80201,1.80215,1.80185,1.80215,8556696.0
2009-09-15 11:10:00,1.80217,1.80226,1.80212,1.80226,33580640.0
2009-09-15 11:11:00,1.80228,1.80228,1.80207,1.80207,6138647.0
2009-09-15 11:12:00,1.80199,1.80204,1.80191,1.80199,44409276.0
2009-09-15 11:13:00,1.8019,1.8019,1.80153,1.80171,11040087.0
2009-09-15 11:14:00,1.80179,1.802,1.80175,1.80178,6573244.0
2009-09-15 11:15:00,1.80187,1.80191,1.8018,1.8019,17553170.0
2009-09-15 11:16:00,1.80195,1.80209,1.80195,1.80209,8307372.0
2009-09-15 11:17:00,1.80219,1.80233,1.80219,1.80233,5329188.0
2009-09-15 11:18:00,1.8024,1.80255,1.8024,1.80255,5086450.0
2009-09-15 11:19:00,1.80256,1.8027,1.80254,1.80254,9501256.0
2009-09-15 11:20:00,1.80243,1.80243,1.80219,1.80219,3177965.0
2009-09-15 11:21:00,1.8023,1.8023,1.80199,1.80216,17618121.0
2009-09-15 11:22:00,1.80219,1.80228,1.80218,1.80226,48399096.0
2009-09-15 11:23:00,1.80229,1.80229,1.80078,1.802,6039431.0
2009-09-15 11:24:00,1.80203,1.80203,1.80164,1.80164,4084154.0
2009-09-15 11:25:00,1.80159,1.80159,1.80118,1.80118,6438290.0
2009-09-15 11:26:00,1.80119,1.80119,1.80054,1.80054,13563751.0
2009-09-15 11:27:00,1.8005,1.8005,1.80009,1.8001,2590153.0
2009-09-15 11:28:00,1.79858,1.79995,1.79858,1.7996,10380703.0
2009-09-15 11:29:00,1.79954,1.79954,1.79919,1.79919,4926636.0
2009-09-15 11:30:00,1.7991,1.7991,1.79864,1.79864,11064803.0
2009-09-15 11:31:00,1.79853,1.79857,1.79814,1.79814,8345094.0
2009-09-15 11:32:00,1.79811,1.79811,1.79685,1.79685,21033628.0
2009-09-15 11:33:00,1.79682,1.79682,1.79621,1.79639,4890979.0
2009-09-15 11:34:00,1.79624,1.79624,1.79593,1.79593,5516390.0
2009-09-15 11:35:00,1.79586,1.79586,1.79523,1.79548,12395980.0
2009-09-15 11:36:00,1.79547,1.79547,1.79485,1.79485,12753617.0
2009-09-15 11:37:00,1.79481,1.79481,1.79251,1.79251,30563033.0
2009-09-15 11:38:00,1.79234,1.79234,1.79207,1.79232,9987024.0
2009-09-15 11:39:00,1.79231,1.7925,1.79231,1.7925,8396481.0
2009-09-15 11:40:00,1.79252,1.79266,1.79251,1.79266,9824321.0
2009-09-15 11:41:00,1.79268,1.79292,1.79268,1.79287,5196261.0
2009-09-15 11:42:00,1.79283,1.79283,1.79266,1.79266,8060554.0
2009-09-15 11:43:00,1.79264,1.79264,1.79249,1.79251,3206460.0
2009-09-15 11:44:00,1.79246,1.79246,1.79219,1.79219,6607389.0
2009-09-15 11:45:00,1.7923,1.79252,1.7923,1.79248,6437333.0
2009-09-15 11:46:00,1.7926,1.7931,1.7926,1.7931,5429387.0
2009-09-15 11:47:00,1.793,1.79344,1.793,1.79344,4697815.0
2009-09-15 11:48:00,1.7935,1.7935,1.79286,1.79286,11368610.0
2009-09-15 11:49:00,1.79279,1.79279,1.79233,1.79239,5078896.0
2009-09-15 11:50:00,1.79232,1.79232,1.79125,1.79141,18639640.0
2009-09-15 11:51:00,1.79146,1.79206,1.79146,1.792,4589537.0
2009-09-15 11:52:00,1.79208,1.79232,1.79208,1.79229,6321287.0
2009-09-15 11:53:00,1.79236,1.79262,1.79236,1.79262,11135428.0
2009-09-15 11:54:00,1.79266,1.79274,1.79263,1.79273,13825309.0
2009-09-15 11:55:00,1.79271,1.79273,1.79229,1.79235,10704184.0
2009-09-15 11:56:00,1.79236,1.79236,1.79194,1.79197,12287256.0
2009-09-15 11:57:00,1.79196,1.79219,1.79193,1.7921,4220231.0
2009-09-15 11:58:00,1.79208,1.7925,1.79208,1.7925,35144235.0
2009-09-15 11:59:00,1.79247,1.79247,1.79228,1.79238,8891153.0
2009-09-15 12:00:00,1.79238,1.79238,1.79199,1.79205,5069685.0
2009-09-15 12:01:00,1.79206,1.79209,1.79196,1.79209,6469158.0
2009-09-15 12:02:00,1.79208,1.79234,1.79208,1.79227,10000712.0
2009-09-15 12:03:00,1.79214,1.79228,1.79204,1.79228,30445317.0
2009-09-15 12:04:00,1.79232,1.79275,1.79232,1.79256,7818933.0
2009-09-15 12:05:00,1.79264,1.79291,1.79256,1.79291,3453586.0
2009-09-15 12:06:00,1.79293,1.7931,1.79287,1.79287,5721826.0
2009-09-15 12:07:00,1.79287,1.79287,1.79264,1.79264,5411582.0
2009-09-15 12:08:00,1.79259,1.79259,1.7922,1.79243,33493864.0
2009-09-15 12:09:00,1.79233,1.79233,1.79213,1.79213,5225872.0
2009-09-15 12:10:00,1.79213,1.79213,1.79173,1.79173,23266899.0
2009-09-15 12:11:00,1.79158,1.79165,1.79149,1.79159,17667847.0
2009-09-15 12:12:00,1.7915,1.79172,1.7914,1.79172,16847278.0
2009-09-15 12:13:00,1.79181,1.79195,1.7916,1.79187,13046163.0
2009-09-15 12:14:00,1.79177,1.79177,1.79162,1.79172,8184958.0
2009-09-15 12:15:00,1.79179,1.79192,1.79125,1.7914,6163941.0
2009-09-15 12:16:00,1.79144,1.79166,1.79141,1.79145,4605544.0
2009-09-15 12:17:00,1.79148,1.79148,1.79112,1.79112,7672516.0
2009-09-15 12:18:00,1.79133,1.7915,1.79133,1.79135,8439793.0
2009-09-15 12:19:00,1.79127,1.79127,1.79052,1.7906,6749077.0
2009-09-15 12:20:00,1.79063,1.79063,1.79005,1.79005,19038900.0
2009-09-15 12:21:00,1.78998,1.78999,1.7899,1.78991,7546200.0
2009-09-15 12:22:00,1.78989,1.78989,1.7893,1.7893,18508920.0
2009-09-15 12:23:00,1.78923,1.78924,1.78863,1.78914,6502668.0
2009-09-15 12:24:00,1.78897,1.78905,1.78888,1.78888,9387598.0
2009-09-15 12:25:00,1.78896,1.78896,1.78877,1.7888,5140298.0
2009-09-15 12:26:00,1.78877,1.78877,1.78859,1.78859,16701936.0
2009-09-15 12:27:00,1.78852,1.78874,1.78852,1.78863,10300524.0
2009-09-15 12:28:00,1.7886,1.7886,1.78826,1.78826,2620073.0
2009-09-15 12:29:00,1.78828,1.78828,1.78801,1.78805,4566112.0
2009-09-15 12:30:00,1.78814,1.78846,1.78814,1.78846,7926223.0
2009-09-15 12:31:00,1.78849,1.7885,1.78846,1.7885,8107945.0
2009-09-15 12:32:00,1.78845,1.78845,1.7881,1.7881,7385647.0
2009-09-15 12:33:00,1.78821,1.78856,1.78821,1.78856,7318441.0
2009-09-15 12:34:00,1.78853,1.7887,1.78852,1.7887,4573121.0
2009-09-15 12:35:00,1.78861,1.78888,1.78861,1.7888,5032324.0
2009-09-15 12:36:00,1.78889,1.78939,1.78889,1.78939,163523126.0
2009-09-15 12:37:00,1.78944,1.78955,1.78944,1.78955,4190314.0
2009-09-15 12:38:00,1.78958,1.78987,1.78958,1.78987,15727814.0
2009-09-15 12:39:00,1.78983,1.78989,1.78974,1.78989,8609925.0
2009-09-15 12:40:00,1.78988,1.78997,1.78972,1.78997,11636288.0
2009-09-15 12:41:00,1.78973,1.79006,1.78973,1.79003,13296552.0
2009-09-15 12:42:00,1.78991,1.78995,1.78957,1.78961,14429530.0
2009-09-15 12:43:00,1.78956,1.78957,1.78947,1.78957,3757641.0
2009-09-15 12:44:00,1.78965,1.78981,1.78958,1.78981,4975285.0
2009-09-15 12:45:00,1.7898,1.7898,1.78945,1.78945,4089176.0
2009-09-15 12:46:00,1.78954,1.7896,1.7895,1.78956,24870580.0
2009-09-15 12:47:00,1.78948,1.78948,1.78925,1.78932,13448015.0
2009-09-15 12:48:00,1.78923,1.78927,1.78913,1.78913,7289519.0
2009-09-15 12:49:00,1.78919,1.78947,1.78889,1.78928,6786753.0
2009-09-15 12:50:00,1.78916,1.78916,1.78905,1.78905,5171926.0
2009-09-15 12:51:00,1.78906,1.78918,1.78897,1.78918,13322906.0
2009-09-15 12:52:00,1.78925,1.78936,1.7892,1.78935,13600198.0
2009-09-15 12:53:00,1.78941,1.78954,1.78806,1.78921,6210568.0
2009-09-15 12:54:00,1.78928,1.78929,1.78896,1.78929,4129261.0
2009-09-15 12:55:00,1.78935,1.78935,1.78901,1.78901,34664625.0
2009-09-15 12:56:00,1.78881,1.78892,1.78864,1.78871,11083180.0
2009-09-15 12:57:00,1.78876,1.78881,1.7887,1.7887,27079845.0
2009-09-15 12:58:00,1.78859,1.78859,1.78827,1.78838,4678784.0
2009-09-15 12:59:00,1.78833,1.78844,1.78827,1.78832,43802144.0
2009-09-15 13:00:00,1.78821,1.78844,1.78821,1.78835,7083249.0
2009-09-15 13:01:00,1.78836,1.78837,1.78821,1.78823,5104226.0
2009-09-15 13:02:00,1.78823,1.78834,1.788,1.78827,31518211.0
2009-09-15 13:03:00,1.78833,1.78858,1.78833,1.78849,8932642.0
2009-09-15 13:04:00,1.78847,1.78855,1.78841,1.78855,5396770.0
2009-09-15 13:05:00,1.78852,1.78863,1.78845,1.78856,7715132.0
2009-09-15 13:06:00,1.78856,1.78861,1.78854,1.78856,3796913.0
2009-09-15 13:07:00,1.78842,1.78843,1.78828,1.78828,9414334.0
2009-09-15 13:08:00,1.78834,1.78834,1.78802,1.78807,25726779.0
2009-09-15 13:09:00,1.78813,1.78819,1.7879,1.7879,3688856.0
2009-09-15 13:10:00,1.78799,1.78809,1.78786,1.78786,15743880.0
2009-09-15 13:11:00,1.78782,1.78782,1.78763,1.78764,6436914.0
2009-09-15 13:12:00,1.78756,1.78773,1.78755,1.78773,11636308.0
2009-09-15 13:13:00,1.78792,1.78814,1.78792,1.78808,10022420.0
2009-09-15 13:14:00,1.78808,1.78816,1.78805,1.78811,10637874.0
2009-09-15 13:15:00,1.78819,1.78835,1.78815,1.78835,7998221.0
2009-09-15 13:16:00,1.78854,1.78875,1.78854,1.7887,7370492.0
2009-09-15 13:17:00,1.78871,1.78898,1.78868,1.78898,10175939.0
2009-09-15 13:18:00,1.78904,1.78921,1.78904,1.78913,54954498.0
2009-09-15 13:19:00,1.78919,1.78965,1.78919,1.78965,11589177.0
2009-09-15 13:20:00,1.78976,1.79004,1.78976,1.79002,22825346.0
2009-09-15 13:21:00,1.78979,1.78984,1.78923,1.78923,23410337.0
2009-09-15 13:22:00,1.78958,1.78971,1.7895,1.78952,6857657.0
2009-09-15 13:23:00,1.78934,1.78958,1.78927,1.78958,6161913.0
2009-09-15 13:24:00,1.78967,1.78967,1.78925,1.78942,7879218.0
2009-09-15 13:25:00,1.78938,1.78938,1.7892,1.7893,9957629.0
2009-09-15 13:26:00,1.78923,1.78929,1.7891,1.7891,16955376.0
2009-09-15 13:27:00,1.78907,1.78912,1.78904,1.78912,7086180.0
2009-09-15 13:28:00,1.7891,1.78934,1.7891,1.78934,23366170.0
2009-09-15 13:29:00,1.78926,1.7894,1.78909,1.78936,9862270.0
2009-09-15 13:30:00,1.78942,1.78963,1.78942,1.78963,7477545.0
2009-09-15 13:31:00,1.78967,1.78967,1.78953,1.78953,5241546.0
2009-09-15 13:32:00,1.78957,1.7897,1.78956,1.7896,107501212.0
2009-09-15 13:33:00,1.78963,1.78977,1.78963,1.78968,5845806.0
2009-09-15 13:34:00,1.78963,1.78963,1.78921,1.78921,19175360.0
2009-09-15 13:35:00,1.78917,1.78929,1.78911,1.78911,3656703.0
2009-09-15 13:36:00,1.78907,1.78911,1.78881,1.78911,6246922.0
2009-09-15 13:37:00,1.78918,1.78927,1.7889,1.7889,5925878.0
2009-09-15 13:38:00,1.78896,1.78899,1.78888,1.78888,7015681.0
2009-09-15 13:39:00,1.78887,1.78898,1.78878,1.78882,37795912.0
2009-09-15 13:40:00,1.78879,1.78879,1.78851,1.78865,11580113.0
2009-09-15 13:41:00,1.78859,1.78866,1.78825,1.78866,20690384.0
2009-09-15 13:42:00,1.78848,1.78859,1.78791,1.78791,26424212.0
2009-09-15 13:43:00,1.78822,1.78832,1.7882,1.7882,3689112.0
2009-09-15 13:44:00,1.78809,1.78809,1.78782,1.78785,22154379.0
2009-09-15 13:45:00,1.78781,1.78781,1.7877,1.78776,11562310.0
2009-09-15 13:46:00,1.78786,1.7883,1.78786,1.7883,6657663.0
2009-09-15 13:47:00,1.78835,1.78865,1.78832,1.78865,17067147.0
2009-09-15 13:48:00,1.78862,1.78874,1.78862,1.78874,3578629.0
2009-09-15 13:49:00,1.78863,1.78863,1.78822,1.78822,34125596.0
2009-09-15 13:50:00,1.78809,1.78809,1.7876,1.7876,5011939.0
2009-09-15 13:51:00,1.78757,1.78789,1.78757,1.78789,3350575.0
2009-09-15 13:52:00,1.78798,1.78852,1.78798,1.78852,5182430.0
2009-09-15 13:53:00,1.78855,1.78905,1.78855,1.789,4290995.0
2009-09-15 13:54:00,1.789,1.78918,1.78889,1.78918,5123970.0
2009-09-15 13:55:00,1.7891,1.7891,1.78885,1.78885,7465561.0
2009-09-15 13:56:00,1.78879,1.78879,1.78859,1.78859,36949500.0
2009-09-15 13:57:00,1.78859,1.78864,1.78848,1.78864,23380858.0
2009-09-15 13:58:00,1.78865,1.78876,1.78863,1.78863,3899376.0
2009-09-15 13:59:00,1.78858,1.78868,1.78847,1.78868,9134115.0
2009-09-15 14:00:00,1.78875,1.78933,1.78875,1.78933,4652837.0
2009-09-15 14:01:00,1.78927,1.78958,1.78927,1.78958,6100073.0
2009-09-15 14:02:00,1.78959,1.78962,1.78934,1.78934,4141669.0
2009-09-15 14:03:00,1.78948,1.78955,1.78933,1.78944,5964114.0
2009-09-15 14:04:00,1.78945,1.78945,1.78913,1.78914,10224985.0
2009-09-15 14:05:00,1.78909,1.78909,1.78889,1.78893,7473005.0
2009-09-15 14:06:00,1.78901,1.7892,1.78901,1.7892,35195872.0
2009-09-15 14:07:00,1.78923,1.78961,1.7892,1.78961,12142976.0
2009-09-15 14:08:00,1.78968,1.78975,1.78967,1.78973,9578972.0
2009-09-15 14:09:00,1.78968,1.78985,1.78968,1.78971,13196171.0
2009-09-15 14:10:00,1.78973,1.78988,1.7896,1.7896,4351637.0
2009-09-15 14:11:00,1.78967,1.78967,1.78931,1.78931,6133185.0
2009-09-15 14:12:00,1.78923,1.78927,1.78909,1.7891,10043445.0
2009-09-15 14:13:00,1.78902,1.78902,1.78877,1.78877,6657017.0
2009-09-15 14:14:00,1.78878,1.78879,1.78865,1.78874,3882032.0
2009-09-15 14:15:00,1.78868,1.78874,1.78864,1.78864,7597633.0
2009-09-15 14:16:00,1.78885,1.78903,1.78885,1.78903,57823650.0
2009-09-15 14:17:00,1.78899,1.78899,1.78872,1.78879,2146856.0
2009-09-15 14:18:00,1.78872,1.78872,1.78835,1.78838,4979976.0
2009-09-15 14:19:00,1.78843,1.78881,1.78843,1.78865,5936796.0
2009-09-15 14:20:00,1.78879,1.78898,1.78878,1.78898,2291121.0
2009-09-15 14:21:00,1.78893,1.78893,1.78876,1.78882,8223681.0
2009-09-15 14:22:00,1.78875,1.78876,1.78808,1.78865,1792973.0
2009-09-15 14:23:00,1.78857,1.7886,1.78847,1.78848,10265552.0
2009-09-15 14:24:00,1.78848,1.78848,1.7879,1.7879,9098267.0
2009-09-15 14:25:00,1.78787,1.78814,1.78787,1.78814,5897386.0
2009-09-15 14:26:00,1.78815,1.78821,1.78813,1.78816,13698390.0
2009-09-15 14:27:00,1.78819,1.7884,1.78819,1.78831,7677198.0
2009-09-15 14:28:00,1.78833,1.7886,1.78833,1.7886,117522280.0
2009-09-15 14:29:00,1.78868,1.78868,1.78821,1.78848,6408437.0
2009-09-15 14:30:00,1.78848,1.78848,1.78828,1.78832,3689131.0
2009-09-15 14:31:00,1.78827,1.78827,1.78721,1.78721,52189434.0
2009-09-15 14:32:00,1.78725,1.78725,1.7871,1.78712,9220077.0
2009-09-15 14:33:00,1.78708,1.78709,1.7868,1.78699,5399863.0
2009-09-15 14:34:00,1.78695,1.78695,1.78676,1.78679,12017434.0
2009-09-15 14:35:00,1.78678,1.78678,1.78652,1.78661,4592636.0
2009-09-15 14:36:00,1.78654,1.78659,1.78648,1.78648,4882366.0
2009-09-15 14:37:00,1.78634,1.78643,1.78618,1.78635,12917377.0
2009-09-15 14:38:00,1.78621,1.78631,1.78621,1.78621,2958551.0
2009-09-15 14:39:00,1.78616,1.78617,1.78547,1.78547,59912102.0
2009-09-15 14:40:00,1.78538,1.78543,1.78529,1.78529,5025597.0
2009-09-15 14:41:00,1.78524,1.78524,1.78513,1.78513,5958187.0
2009-09-15 14:42:00,1.78511,1.78511,1.78444,1.78444,86501304.0
2009-09-15 14:43:00,1.78445,1.78445,1.78418,1.78418,14600602.0
2009-09-15 14:44:00,1.78413,1.78419,1.78397,1.78419,9116193.0
2009-09-15 14:45:00,1.78421,1.7844,1.78421,1.7844,12029635.0
2009-09-15 14:46:00,1.78445,1.78458,1.7843,1.7843,11060295.0
2009-09-15 14:47:00,1.78434,1.78434,1.78402,1.78402,9976739.0
2009-09-15 14:48:00,1.78424,1.78437,1.78417,1.78436,41469560.0
2009-09-15 14:49:00,1.78428,1.78444,1.78428,1.78431,11769404.0
2009-09-15 14:50:00,1.78431,1.7846,1.78431,1.7846,5652637.0
2009-09-15 14:51:00,1.78453,1.78457,1.78446,1.78446,5054622.0
2009-09-15 14:52:00,1.78397,1.7845,1.78397,1.7845,7270192.0
2009-09-15 14:53:00,1.78463,1.78497,1.78463,1.78497,21902641.0
2009-09-15 14:54:00,1.78508,1.78545,1.78508,1.78544,2803291.0
2009-09-15 14:55:00,1.78551,1.78555,1.78526,1.78526,10110968.0
2009-09-15 14:56:00,1.7852,1.7852,1.78495,1.78509,5469985.0
2009-09-15 14:57:00,1.78524,1.78529,1.78496,1.78506,13492001.0
2009-09-15 14:58:00,1.78508,1.78508,1.78361,1.78369,46255950.0
2009-09-15 14:59:00,1.78356,1.7841,1.78356,1.78406,5462714.0
2009-09-15 15:00:00,1.78409,1.7843,1.78409,1.78429,5760477.0
2009-09-15 15:01:00,1.78424,1.78454,1.78424,1.7843,3245093.0
2009-09-15 15:02:00,1.78408,1.78439,1.78407,1.78439,4289314.0
2009-09-15 15:03:00,1.78445,1.78446,1.7842,1.7842,13807579.0
2009-09-15 15:04:00,1.78416,1.78442,1.78416,1.78442,50060724.0
2009-09-15 15:05:00,1.78442,1.78447,1.78438,1.78444,4455987.0
2009-09-15 15:06:00,1.78443,1.78443,1.7834,1.78361,42642800.0
2009-09-15 15:07:00,1.78357,1.78357,1.78319,1.7832,7620341.0
2009-09-15 15:08:00,1.78324,1.78324,1.78301,1.78304,6740053.0
2009-09-15 15:09:00,1.78297,1.78308,1.78285,1.78299,8297013.0
2009-09-15 15:10:00,1.7828,1.78285,1.78222,1.78222,12190740.0
2009-09-15 15:11:00,1.7823,1.7823,1.78191,1.78191,8176534.0
2009-09-15 15:12:00,1.78186,1.78186,1.78144,1.78144,5345221.0
2009-09-15 15:13:00,1.78128,1.78137,1.78099,1.78099,3735508.0
2009-09-15 15:14:00,1.78098,1.78098,1.77945,1.77945,161737176.0
2009-09-15 15:15:00,1.77938,1.7794,1.7793,1.77932,7114513.0
2009-09-15 15:16:00,1.77928,1.77928,1.77914,1.77914,13776574.0
2009-09-15 15:17:00,1.77909,1.7791,1.77885,1.77885,4726403.0
2009-09-15 15:18:00,1.77895,1.77896,1.77867,1.77873,11505064.0
2009-09-15 15:19:00,1.77873,1.77873,1.77857,1.77857,8380519.0
2009-09-15 15:20:00,1.7786,1.7786,1.77833,1.77847,5885494.0
2009-09-15 15:21:00,1.77836,1.77838,1.77823,1.77829,4845035.0
2009-09-15 15:22:00,1.77823,1.77824,1.77808,1.77816,5811712.0
2009-09-15 15:23:00,1.77809,1.77812,1.77793,1.77796,5280073.0
2009-09-15 15:24:00,1.77793,1.77793,1.77765,1.77765,11971950.0
2009-09-15 15:25:00,1.77778,1.77778,1.77757,1.77767,3846929.0
2009-09-15 15:26:00,1.77771,1.77774,1.77767,1.77769,19504914.0
2009-09-15 15:27:00,1.77764,1.77765,1.77747,1.77747,3948440.0
2009-09-15 15:28:00,1.7775,1.7775,1.77726,1.77734,9440559.0
2009-09-15 15:29:00,1.77733,1.77751,1.77731,1.7774,18623138.0
2009-09-15 15:30:00,1.77755,1.77821,1.77755,1.77804,65188224.0
2009-09-15 15:31:00,1.77809,1.77833,1.77807,1.77807,4781396.0
2009-09-15 15:32:00,1.77807,1.77807,1.77774,1.77774,61554600.0
2009-09-15 15:33:00,1.77765,1.77765,1.77721,1.77754,6780103.0
2009-09-15 15:34:00,1.77759,1.77763,1.77733,1.77739,8236419.0
2009-09-15 15:35:00,1.7774,1.7774,1.77712,1.77719,10927189.0
2009-09-15 15:36:00,1.77716,1.77718,1.77694,1.77694,5521477.0
2009-09-15 15:37:00,1.77708,1.7773,1.77708,1.77728,17346139.0
2009-09-15 15:38:00,1.77735,1.77738,1.77721,1.77726,2939172.0
2009-09-15 15:39:00,1.77722,1.77722,1.77675,1.77704,10353982.0
2009-09-15 15:40:00,1.77706,1.77706,1.77683,1.77683,7005284.0
2009-09-15 15:41:00,1.77678,1.77678,1.77645,1.77668,1977078.0
2009-09-15 15:42:00,1.77668,1.77699,1.77665,1.77675,4296042.0
2009-09-15 15:43:00,1.77667,1.77689,1.77656,1.77671,8568277.0
2009-09-15 15:44:00,1.77673,1.77673,1.77647,1.7765,81317184.0
2009-09-15 15:45:00,1.77644,1.77644,1.77584,1.77611,4108688.0
2009-09-15 15:46:00,1.77595,1.77619,1.77583,1.77611,81326560.0
2009-09-15 15:47:00,1.77615,1.77629,1.77612,1.77629,6819218.0
2009-09-15 15:48:00,1.77631,1.77632,1.77617,1.77632,2235652.0
2009-09-15 15:49:00,1.77644,1.77658,1.77643,1.77658,3256641.0
2009-09-15 15:50:00,1.7766,1.7768,1.7766,1.77661,9342501.0
2009-09-15 15:51:00,1.77679,1.77712,1.77679,1.77711,6078803.0
2009-09-15 15:52:00,1.77716,1.77733,1.77695,1.77731,35657589.0
2009-09-15 15:53:00,1.77744,1.7775,1.7773,1.7774,7260131.0
2009-09-15 15:54:00,1.7775,1.77771,1.7775,1.77771,4489764.0
2009-09-15 15:55:00,1.77769,1.77791,1.77762,1.77783,6690269.0
2009-09-15 15:56:00,1.77793,1.77798,1.7777,1.7777,39344613.0
2009-09-15 15:57:00,1.77769,1.7778,1.77769,1.77769,6936705.0
2009-09-15 15:58:00,1.7777,1.7777,1.77759,1.77769,40486140.0
2009-09-15 15:59:00,1.7776,1.7776,1.77744,1.77747,20065526.0
2009-09-15 16:00:00,1.77749,1.77769,1.77749,1.77769,10272001.0
2009-09-15 16:01:00,1.77774,1.77786,1.7777,1.77786,4098989.0
2009-09-15 16:02:00,1.77788,1.77827,1.77788,1.77825,81804828.0
2009-09-15 16:03:00,1.77823,1.77839,1.77823,1.77838,32459905.0
2009-09-15 16:04:00,1.77843,1.77854,1.77839,1.77854,11392199.0
2009-09-15 16:05:00,1.77861,1.7787,1.77851,1.7787,9425810.0
2009-09-15 16:06:00,1.77872,1.77887,1.77872,1.77886,9438543.0
2009-09-15 16:07:00,1.77889,1.77902,1.77858,1.77858,9195096.0
2009-09-15 16:08:00,1.77856,1.77856,1.77839,1.7784,11749485.0
2009-09-15 16:09:00,1.7783,1.77833,1.7779,1.7779,5407106.0
2009-09-15 16:10:00,1.77811,1.77812,1.77793,1.77812,5832354.0
2009-09-15 16:11:00,1.77806,1.77806,1.77779,1.77782,3835955.0
2009-09-15 16:12:00,1.77788,1.77801,1.77784,1.77784,36433344.0
2009-09-15 16:13:00,1.77774,1.77779,1.77761,1.77761,7420219.0
2009-09-15 16:14:00,1.77759,1.77759,1.7774,1.7774,4422040.0
2009-09-15 16:15:00,1.77733,1.77745,1.7773,1.77732,9949308.0
2009-09-15 16:16:00,1.77739,1.77772,1.77739,1.77769,10784467.0
2009-09-15 16:17:00,1.77772,1.77772,1.77741,1.77754,13320096.0
2009-09-15 16:18:00,1.77755,1.77755,1.77726,1.77727,5101788.0
2009-09-15 16:19:00,1.77722,1.77723,1.77708,1.7771,10955938.0
2009-09-15 16:20:00,1.7771,1.7771,1.77694,1.77697,7145189.0
2009-09-15 16:21:00,1.777,1.77728,1.777,1.77728,2965524.0
2009-09-15 16:22:00,1.77743,1.77781,1.77743,1.77781,22310684.0
2009-09-15 16:23:00,1.77774,1.77784,1.77769,1.7777,3999430.0
2009-09-15 16:24:00,1.77771,1.77771,1.77751,1.77753,19531932.0
2009-09-15 16:25:00,1.77764,1.77786,1.77764,1.77768,6204792.0
2009-09-15 16:26:00,1.7776,1.77762,1.77745,1.77751,7436228.0
2009-09-15 16:27:00,1.77754,1.77754,1.77736,1.77736,6277843.0
2009-09-15 16:28:00,1.77734,1.77734,1.77682,1.77682,33442119.0
2009-09-15 16:29:00,1.77675,1.77676,1.77643,1.77643,8644835.0
2009-09-15 16:30:00,1.77643,1.77648,1.77641,1.77642,4767340.0
2009-09-15 16:31:00,1.77637,1.7764,1.77625,1.77625,3957684.0
2009-09-15 16:32:00,1.77628,1.77628,1.77571,1.77586,41942320.0
2009-09-15 16:33:00,1.77579,1.77589,1.77579,1.77589,5011636.0
2009-09-15 16:34:00,1.77592,1.77608,1.77592,1.77596,12475426.0
2009-09-15 16:35:00,1.7759,1.77628,1.7759,1.77628,2811077.0
2009-09-15 16:36:00,1.77626,1.77645,1.7761,1.7764,78476515.0
2009-09-15 16:37:00,1.7763,1.77669,1.7762,1.77644,14638282.0
2009-09-15 16:38:00,1.77649,1.7769,1.77644,1.77689,7582667.0
2009-09-15 16:39:00,1.77699,1.77706,1.77664,1.77664,4186391.0
2009-09-15 16:40:00,1.77685,1.77717,1.77685,1.77717,35688448.0
2009-09-15 16:41:00,1.77715,1.77715,1.77701,1.77704,36086563.0
2009-09-15 16:42:00,1.77692,1.77692,1.77661,1.77676,4498970.0
2009-09-15 16:43:00,1.77678,1.77678,1.77661,1.77661,15875132.0
2009-09-15 16:44:00,1.77646,1.77646,1.77613,1.77613,16026400.0
2009-09-15 16:45:00,1.77623,1.77655,1.77617,1.77655,7194446.0
2009-09-15 16:46:00,1.77668,1.77688,1.77662,1.77688,56741832.0
2009-09-15 16:47:00,1.77688,1.77708,1.77688,1.77708,4246264.0
2009-09-15 16:48:00,1.77698,1.77723,1.77698,1.77717,3183016.0
2009-09-15 16:49:00,1.77727,1.7781,1.77727,1.77808,121396032.0
2009-09-15 16:50:00,1.77808,1.77817,1.77799,1.77817,7161663.0
2009-09-15 16:51:00,1.77821,1.77821,1.77805,1.77805,6841972.0
2009-09-15 16:52:00,1.77807,1.77807,1.77783,1.77787,12479420.0
2009-09-15 16:53:00,1.77782,1.77782,1.77729,1.77754,10638031.0
2009-09-15 16:54:00,1.77765,1.77795,1.77758,1.77773,71645155.0
2009-09-15 16:55:00,1.77767,1.77787,1.77755,1.7777,5966483.0
2009-09-15 16:56:00,1.77768,1.77768,1.77701,1.77701,57379480.0
2009-09-15 16:57:00,1.77709,1.77748,1.77709,1.77737,11046546.0
2009-09-15 16:58:00,1.77752,1.77755,1.77719,1.77719,28208250.0
2009-09-15 16:59:00,1.77708,1.77726,1.77695,1.77725,5375576.0
2009-09-15 17:00:00,1.77724,1.77724,1.77578,1.77578,26262399.0
2009-09-15 17:01:00,1.7756,1.77572,1.77527,1.77572,16211156.0
2009-09-15 17:02:00,1.77565,1.77565,1.77522,1.77522,8798709.0
2009-09-15 17:03:00,1.77508,1.77521,1.77499,1.775,8161910.0
2009-09-15 17:04:00,1.77501,1.77501,1.77479,1.77485,5049054.0
2009-09-15 17:05:00,1.77473,1.77473,1.77445,1.77448,10585434.0
2009-09-15 17:06:00,1.77451,1.77451,1.77419,1.77426,23327134.0
2009-09-15 17:07:00,1.77422,1.77426,1.77414,1.77426,18718682.0
2009-09-15 17:08:00,1.77429,1.77463,1.77429,1.77448,40265000.0
2009-09-15 17:09:00,1.7745,1.77462,1.77448,1.77448,4426969.0
2009-09-15 17:10:00,1.77445,1.77446,1.77437,1.77437,48077092.0
2009-09-15 17:11:00,1.77434,1.77454,1.77434,1.77448,10162158.0
2009-09-15 17:12:00,1.77453,1.77454,1.77435,1.77435,42561540.0
2009-09-15 17:13:00,1.77421,1.77421,1.77386,1.77392,4719329.0
2009-09-15 17:14:00,1.77412,1.77436,1.77412,1.77429,4932600.0
2009-09-15 17:15:00,1.77428,1.77445,1.77414,1.77414,9865298.0
2009-09-15 17:16:00,1.77437,1.77437,1.77412,1.77412,58769816.0
2009-09-15 17:17:00,1.77405,1.7741,1.774,1.774,9220258.0
2009-09-15 17:18:00,1.77397,1.77398,1.77311,1.77311,61423032.0
2009-09-15 17:19:00,1.77304,1.77311,1.77284,1.77292,14849729.0
2009-09-15 17:20:00,1.77276,1.77276,1.77232,1.77232,45931212.0
2009-09-15 17:21:00,1.77232,1.77232,1.77207,1.77216,10193191.0
2009-09-15 17:22:00,1.77228,1.77256,1.77225,1.77256,3337035.0
2009-09-15 17:23:00,1.7725,1.77276,1.7725,1.77276,9242209.0
2009-09-15 17:24:00,1.77278,1.77285,1.77276,1.77279,4926929.0
2009-09-15 17:25:00,1.77285,1.77304,1.77285,1.77304,3430085.0
2009-09-15 17:26:00,1.77306,1.77385,1.77306,1.77385,27514360.0
2009-09-15 17:27:00,1.77376,1.77395,1.77376,1.77386,9069120.0
2009-09-15 17:28:00,1.774,1.77411,1.774,1.7741,12817427.0
2009-09-15 17:29:00,1.77404,1.77431,1.77404,1.77431,8286360.0
2009-09-15 17:30:00,1.77433,1.7744,1.77428,1.7744,7506597.0
2009-09-15 17:31:00,1.77447,1.77463,1.77447,1.77456,13681266.0
2009-09-15 17:32:00,1.77466,1.77489,1.77465,1.77479,3323432.0
2009-09-15 17:33:00,1.77489,1.77514,1.77489,1.77495,9838670.0
2009-09-15 17:34:00,1.77496,1.77496,1.77479,1.77479,6059380.0
2009-09-15 17:35:00,1.77477,1.77478,1.77455,1.77463,4673273.0
2009-09-15 17:36:00,1.77466,1.77466,1.77441,1.77449,4895882.0
2009-09-15 17:37:00,1.77448,1.77448,1.77436,1.77438,6605560.0
2009-09-15 17:38:00,1.77436,1.77436,1.77318,1.77318,63359452.0
2009-09-15 17:39:00,1.77314,1.77329,1.7731,1.77325,61374105.0
2009-09-15 17:40:00,1.77327,1.77327,1.77288,1.77296,10197197.0
2009-09-15 17:41:00,1.77287,1.77314,1.77287,1.77314,12117069.0
2009-09-15 17:42:00,1.77309,1.77309,1.77268,1.77268,76708166.0
2009-09-15 17:43:00,1.77273,1.77303,1.77273,1.77303,10481632.0
2009-09-15 17:44:00,1.77298,1.77298,1.77279,1.77292,6229461.0
2009-09-15 17:45:00,1.77288,1.77298,1.77268,1.77298,4613806.0
2009-09-15 17:46:00,1.77293,1.77334,1.77293,1.77334,70865496.0
2009-09-15 17:47:00,1.77334,1.77345,1.7731,1.7731,7657691.0
2009-09-15 17:48:00,1.77304,1.77304,1.77212,1.77212,54653842.0
2009-09-15 17:49:00,1.77205,1.77205,1.77133,1.77133,17004006.0
2009-09-15 17:50:00,1.77132,1.77132,1.77105,1.77105,6338636.0
2009-09-15 17:51:00,1.77095,1.77095,1.77078,1.7709,9240863.0
2009-09-15 17:52:00,1.77084,1.77084,1.7706,1.7706,10279412.0
2009-09-15 17:53:00,1.77049,1.77049,1.77019,1.77019,10023846.0
2009-09-15 17:54:00,1.77025,1.77038,1.77025,1.77033,11490232.0
2009-09-15 17:55:00,1.77011,1.77021,1.76988,1.76988,3064219.0
2009-09-15 17:56:00,1.76994,1.77009,1.76994,1.77001,6542528.0
2009-09-15 17:57:00,1.76995,1.76995,1.7696,1.76966,11390419.0
2009-09-15 17:58:00,1.76966,1.76976,1.76946,1.76946,43375677.0
2009-09-15 17:59:00,1.76931,1.76931,1.76884,1.76884,10026687.0
2009-09-15 18:00:00,1.7688,1.7688,1.76858,1.76871,8066688.0
2009-09-15 18:01:00,1.76873,1.76885,1.76873,1.76882,14435537.0
2009-09-15 18:02:00,1.76884,1.76906,1.76884,1.76906,7311183.0
2009-09-15 18:03:00,1.76896,1.76918,1.76896,1.76905,9791932.0
2009-09-15 18:04:00,1.76904,1.76905,1.76877,1.76883,8738548.0
2009-09-15 18:05:00,1.76883,1.76883,1.76858,1.76861,9189151.0
2009-09-15 18:06:00,1.7685,1.76859,1.7685,1.76852,84667200.0
2009-09-15 18:07:00,1.76835,1.76853,1.76818,1.76826,8130198.0
2009-09-15 18:08:00,1.76818,1.76824,1.7681,1.76823,24936618.0
2009-09-15 18:09:00,1.76827,1.76827,1.76791,1.76815,8038064.0
2009-09-15 18:10:00,1.76825,1.76852,1.76825,1.76852,22210461.0
2009-09-15 18:11:00,1.76853,1.76861,1.76845,1.76848,5555231.0
2009-09-15 18:12:00,1.7685,1.76866,1.7685,1.76866,7712931.0
2009-09-15 18:13:00,1.76877,1.76927,1.76877,1.76927,5175936.0
2009-09-15 18:14:00,1.76927,1.76929,1.76921,1.76927,20514798.0
2009-09-15 18:15:00,1.7694,1.76963,1.76937,1.76961,8545237.0
2009-09-15 18:16:00,1.76955,1.76955,1.76915,1.76915,20499120.0
2009-09-15 18:17:00,1.76927,1.76946,1.76927,1.76929,3682042.0
2009-09-15 18:18:00,1.76939,1.76957,1.76931,1.76936,5899360.0
2009-09-15 18:19:00,1.76938,1.76961,1.76938,1.76956,3100678.0
2009-09-15 18:20:00,1.76966,1.76981,1.76952,1.76952,21128198.0
2009-09-15 18:21:00,1.76947,1.76947,1.76911,1.76925,4176458.0
2009-09-15 18:22:00,1.76921,1.76921,1.7689,1.76896,14765526.0
2009-09-15 18:23:00,1.76889,1.76889,1.76845,1.76875,11026601.0
2009-09-15 18:24:00,1.76876,1.76876,1.76826,1.76826,31732584.0
2009-09-15 18:25:00,1.76821,1.76822,1.76803,1.76803,14477892.0
2009-09-15 18:26:00,1.76801,1.76802,1.76689,1.76689,52530344.0
2009-09-15 18:27:00,1.7668,1.76683,1.76672,1.76683,5552319.0
2009-09-15 18:28:00,1.76681,1.76681,1.76655,1.76665,8399288.0
2009-09-15 18:29:00,1.76668,1.76673,1.76645,1.76673,10426990.0
2009-09-15 18:30:00,1.76674,1.76682,1.76669,1.76682,47760416.0
2009-09-15 18:31:00,1.76692,1.7671,1.76689,1.76697,16975602.0
2009-09-15 18:32:00,1.76691,1.76714,1.76691,1.76714,44755607.0
2009-09-15 18:33:00,1.7671,1.76722,1.76682,1.76722,7844008.0
2009-09-15 18:34:00,1.76728,1.7675,1.76722,1.7675,26149706.0
2009-09-15 18:35:00,1.76752,1.76766,1.76752,1.76766,5966970.0
2009-09-15 18:36:00,1.76768,1.7682,1.76768,1.76816,7308056.0
2009-09-15 18:37:00,1.7683,1.76849,1.76824,1.76831,19252456.0
2009-09-15 18:38:00,1.76826,1.76829,1.76814,1.76815,42346710.0
2009-09-15 18:39:00,1.76828,1.76843,1.76824,1.76842,6556170.0
2009-09-15 18:40:00,1.76842,1.76859,1.76832,1.7685,10299549.0
2009-09-15 18:41:00,1.76852,1.76863,1.76851,1.76863,7804106.0
2009-09-15 18:42:00,1.76867,1.76882,1.76865,1.76882,11464041.0
2009-09-15 18:43:00,1.76879,1.769,1.76873,1.769,5441819.0
2009-09-15 18:44:00,1.76907,1.76923,1.769,1.769,6855428.0
2009-09-15 18:45:00,1.76896,1.76919,1.76891,1.76918,8083935.0
2009-09-15 18:46:00,1.76919,1.76945,1.76918,1.76926,7756320.0
2009-09-15 18:47:00,1.76924,1.7695,1.76922,1.7695,2233037.0
2009-09-15 18:48:00,1.7696,1.76988,1.7696,1.76988,4065323.0
2009-09-15 18:49:00,1.76989,1.76989,1.76967,1.76989,7650633.0
2009-09-15 18:50:00,1.76998,1.77003,1.76986,1.76986,9710442.0
2009-09-15 18:51:00,1.76984,1.76984,1.76969,1.76969,16080687.0
2009-09-15 18:52:00,1.76962,1.76963,1.76914,1.76918,5841968.0
2009-09-15 18:53:00,1.76929,1.76966,1.76929,1.76966,1910279.0
2009-09-15 18:54:00,1.76968,1.76971,1.76965,1.76965,8595632.0
2009-09-15 18:55:00,1.76968,1.76992,1.76966,1.76992,6778874.0
2009-09-15 18:56:00,1.76991,1.77038,1.76991,1.77038,28829196.0
2009-09-15 18:57:00,1.77024,1.77039,1.77023,1.77039,2802573.0
2009-09-15 18:58:00,1.77043,1.77059,1.77043,1.77055,10397712.0
2009-09-15 18:59:00,1.77069,1.77086,1.77065,1.77065,3622653.0
2009-09-15 19:00:00,1.77066,1.77067,1.77033,1.77033,47863683.0
2009-09-15 19:01:00,1.77025,1.77045,1.77023,1.77023,6300727.0
2009-09-15 19:02:00,1.77032,1.77032,1.77017,1.77017,8523650.0
2009-09-15 19:03:00,1.77023,1.77028,1.77007,1.7701,6377517.0
2009-09-15 19:04:00,1.76998,1.77002,1.76985,1.76985,5161027.0
2009-09-15 19:05:00,1.76983,1.77011,1.76983,1.77011,3066992.0
2009-09-15 19:06:00,1.77008,1.7701,1.76987,1.76987,4502221.0
2009-09-15 19:07:00,1.76973,1.76973,1.76939,1.76939,10974964.0
2009-09-15 19:08:00,1.76951,1.76964,1.76947,1.76964,29107328.0
2009-09-15 19:09:00,1.76966,1.76981,1.76965,1.76981,7802235.0
2009-09-15 19:10:00,1.7699,1.76999,1.76983,1.76999,9415681.0
2009-09-15 19:11:00,1.77003,1.7701,1.76988,1.77003,8872142.0
2009-09-15 19:12:00,1.76998,1.77005,1.76973,1.77005,29538979.0
2009-09-15 19:13:00,1.77009,1.77014,1.76996,1.77003,5309360.0
2009-09-15 19:14:00,1.77002,1.77011,1.76997,1.77011,2659063.0
2009-09-15 19:15:00,1.76997,1.77037,1.76997,1.77037,10658891.0
2009-09-15 19:16:00,1.77043,1.77052,1.77043,1.77044,11631633.0
2009-09-15 19:17:00,1.77036,1.77036,1.7698,1.7698,6556918.0
2009-09-15 19:18:00,1.76971,1.76971,1.7695,1.7695,8344494.0
2009-09-15 19:19:00,1.76939,1.7695,1.76921,1.76921,7537854.0
2009-09-15 19:20:00,1.76906,1.76919,1.76906,1.76918,6912256.0
2009-09-15 19:21:00,1.76904,1.76905,1.76888,1.76888,9130587.0
2009-09-15 19:22:00,1.76888,1.769,1.76888,1.769,12066648.0
2009-09-15 19:23:00,1.769,1.76917,1.76887,1.76917,4727388.0
2009-09-15 19:24:00,1.76909,1.7692,1.76904,1.76919,6348912.0
2009-09-15 19:25:00,1.7692,1.76939,1.7692,1.76935,5406842.0
2009-09-15 19:26:00,1.76928,1.76928,1.769,1.76911,4534398.0
2009-09-15 19:27:00,1.76896,1.76911,1.76892,1.769,10880050.0
2009-09-15 19:28:00,1.76891,1.769,1.76884,1.769,1545919.0
2009-09-15 19:29:00,1.76912,1.7693,1.76912,1.7693,12395238.0
2009-09-15 19:30:00,1.76941,1.76957,1.76941,1.76949,34973855.0
2009-09-15 19:31:00,1.76938,1.76948,1.76932,1.76943,7886462.0
2009-09-15 19:32:00,1.7694,1.76946,1.76927,1.76945,4185508.0
2009-09-15 19:33:00,1.76956,1.76957,1.76942,1.76952,7725011.0
2009-09-15 19:34:00,1.76955,1.76976,1.76955,1.76976,18540116.0
2009-09-15 19:35:00,1.76982,1.76984,1.76974,1.76974,12587312.0
2009-09-15 19:36:00,1.76982,1.76993,1.76982,1.76992,25467164.0
2009-09-15 19:37:00,1.76998,1.77013,1.76993,1.77013,2022174.0
2009-09-15 19:38:00,1.77018,1.77018,1.77012,1.77015,12775888.0
2009-09-15 19:39:00,1.77016,1.77016,1.7699,1.76991,6050029.0
2009-09-15 19:40:00,1.77001,1.77043,1.77001,1.77043,5249660.0
2009-09-15 19:41:00,1.77042,1.77063,1.77038,1.77051,4998324.0
2009-09-15 19:42:00,1.77045,1.77045,1.7692,1.7692,21818268.0
2009-09-15 19:43:00,1.76915,1.76915,1.7689,1.7689,6158319.0
2009-09-15 19:44:00,1.76895,1.76898,1.76884,1.76897,2597208.0
2009-09-15 19:45:00,1.76909,1.76941,1.76909,1.76941,3965910.0
2009-09-15 19:46:00,1.76954,1.76976,1.76949,1.76976,4234019.0
2009-09-15 19:47:00,1.76977,1.76993,1.76977,1.76993,3632481.0
2009-09-15 19:48:00,1.76992,1.77015,1.76992,1.77015,10570833.0
2009-09-15 19:49:00,1.77008,1.77021,1.77002,1.77002,8146954.0
2009-09-15 19:50:00,1.76994,1.77017,1.76994,1.77017,20460076.0
2009-09-15 19:51:00,1.77019,1.77019,1.77005,1.77005,3424488.0
2009-09-15 19:52:00,1.77021,1.7703,1.7701,1.77016,8615757.0
2009-09-15 19:53:00,1.77021,1.77033,1.77021,1.7703,4373930.0
2009-09-15 19:54:00,1.77031,1.77036,1.7701,1.7701,17293794.0
2009-09-15 19:55:00,1.77004,1.77004,1.76957,1.76957,11569971.0
2009-09-15 19:56:00,1.76952,1.76952,1.76916,1.76916,6287365.0
2009-09-15 19:57:00,1.76903,1.76903,1.76886,1.76886,3475811.0
2009-09-15 19:58:00,1.76877,1.76877,1.76844,1.76869,22433814.0
2009-09-15 19:59:00,1.76856,1.76856,1.76807,1.7685,4613401.0
2009-09-15 20:00:00,1.76847,1.76854,1.76843,1.76843,13851054.0
2009-09-15 20:01:00,1.76835,1.76835,1.76781,1.76804,7695113.0
2009-09-15 20:02:00,1.76802,1.76828,1.76802,1.76828,10576872.0
2009-09-15 20:03:00,1.76836,1.76836,1.76813,1.76813,6104958.0
2009-09-15 20:04:00,1.76812,1.76812,1.7679,1.76804,5443083.0
2009-09-15 20:05:00,1.76809,1.76818,1.76798,1.76813,2964440.0
2009-09-15 20:06:00,1.76822,1.76845,1.76822,1.76844,9198468.0
2009-09-15 20:07:00,1.76849,1.76859,1.7684,1.76856,7840926.0
2009-09-15 20:08:00,1.76863,1.76904,1.76863,1.76868,17761000.0
2009-09-15 20:09:00,1.76861,1.7688,1.76854,1.7688,19392826.0
2009-09-15 20:10:00,1.76884,1.76886,1.76874,1.76874,10924343.0
2009-09-15 20:11:00,1.76895,1.7692,1.76895,1.7692,4463322.0
2009-09-15 20:12:00,1.76929,1.76973,1.76929,1.76973,8731049.0
2009-09-15 20:13:00,1.76981,1.76981,1.76962,1.76966,5955719.0
2009-09-15 20:14:00,1.76968,1.76986,1.76968,1.7698,8059928.0
2009-09-15 20:15:00,1.76971,1.76975,1.76958,1.76958,8181710.0
2009-09-15 20:16:00,1.76945,1.76945,1.76932,1.76937,4620189.0
2009-09-15 20:17:00,1.76919,1.76931,1.76915,1.76927,5620446.0
2009-09-15 20:18:00,1.76929,1.76929,1.76895,1.76895,8910062.0
2009-09-15 20:19:00,1.7689,1.7689,1.76873,1.76873,4917136.0
2009-09-15 20:20:00,1.7687,1.76887,1.76868,1.7688,7739412.0
2009-09-15 20:21:00,1.76866,1.76882,1.76866,1.76879,11798696.0
2009-09-15 20:22:00,1.76876,1.76888,1.76875,1.76886,26185670.0
2009-09-15 20:23:00,1.76884,1.76884,1.76874,1.76878,7720648.0
2009-09-15 20:24:00,1.76878,1.7689,1.76878,1.7689,36904455.0
2009-09-15 20:25:00,1.76887,1.76893,1.76868,1.76868,7592930.0
2009-09-15 20:26:00,1.76867,1.76871,1.76854,1.7686,8631024.0
2009-09-15 20:27:00,1.76855,1.76855,1.76826,1.76841,9837773.0
2009-09-15 20:28:00,1.76846,1.76846,1.76825,1.76825,11391967.0
2009-09-15 20:29:00,1.76827,1.76831,1.76823,1.76825,8237302.0
2009-09-15 20:30:00,1.76814,1.76814,1.76791,1.7681,10648472.0
2009-09-15 20:31:00,1.76801,1.76808,1.76793,1.76799,4637272.0
2009-09-15 20:32:00,1.7681,1.7682,1.7681,1.7682,7477036.0
2009-09-15 20:33:00,1.76819,1.76841,1.76811,1.7683,4710512.0
2009-09-15 20:34:00,1.76835,1.76835,1.76813,1.76819,6857503.0
2009-09-15 20:35:00,1.76812,1.76815,1.76789,1.76789,6842096.0
2009-09-15 20:36:00,1.76796,1.76826,1.76796,1.76826,7596435.0
2009-09-15 20:37:00,1.76836,1.76861,1.76836,1.7686,3484265.0
2009-09-15 20:38:00,1.76873,1.76902,1.76866,1.76902,7840349.0
2009-09-15 20:39:00,1.76909,1.76909,1.7686,1.76898,10653848.0
2009-09-15 20:40:00,1.76898,1.7692,1.76896,1.7692,10073088.0
2009-09-15 20:41:00,1.76929,1.76967,1.76929,1.76961,9527281.0
2009-09-15 20:42:00,1.76963,1.76978,1.76963,1.76965,12200331.0
2009-09-15 20:43:00,1.76981,1.76996,1.76978,1.76996,15710236.0
2009-09-15 20:44:00,1.76998,1.77012,1.76991,1.77008,5972518.0
2009-09-15 20:45:00,1.77013,1.77025,1.77012,1.7702,4997028.0
2009-09-15 20:46:00,1.77025,1.77043,1.77025,1.77043,5703684.0
2009-09-15 20:47:00,1.77035,1.77057,1.77035,1.77057,9970447.0
2009-09-15 20:48:00,1.7706,1.77085,1.7706,1.77082,14317919.0
2009-09-15 20:49:00,1.77087,1.77105,1.77087,1.77105,4342125.0
2009-09-15 20:50:00,1.77107,1.77112,1.77089,1.77089,7618768.0
2009-09-15 20:51:00,1.77093,1.77093,1.77066,1.77067,8209085.0
2009-09-15 20:52:00,1.77072,1.77088,1.7707,1.77088,16439016.0
2009-09-15 20:53:00,1.77077,1.771,1.77077,1.771,10632918.0
2009-09-15 20:54:00,1.771,1.77106,1.77087,1.77094,6136560.0
2009-09-15 20:55:00,1.77097,1.77107,1.77095,1.77107,6164505.0
2009-09-15 20:56:00,1.77098,1.77098,1.77089,1.77089,22717098.0
2009-09-15 20:57:00,1.77082,1.77082,1.77051,1.77057,7558234.0
2009-09-15 20:58:00,1.77059,1.77062,1.77036,1.77041,3873558.0
2009-09-15 20:59:00,1.77036,1.77036,1.76982,1.76982,7258514.0
2009-09-15 21:00:00,1.76978,1.7698,1.76969,1.7697,8276119.0
2009-09-15 21:01:00,1.7697,1.76976,1.76966,1.76966,6998654.0
2009-09-15 21:02:00,1.76956,1.76971,1.76956,1.76971,31284918.0
2009-09-15 21:03:00,1.76984,1.76984,1.76975,1.76978,5519685.0
2009-09-15 21:04:00,1.76973,1.7698,1.76973,1.76975,6737824.0
2009-09-15 21:05:00,1.76985,1.76987,1.76967,1.76978,5065345.0
2009-09-15 21:06:00,1.76967,1.76984,1.76965,1.76984,3615373.0
2009-09-15 21:07:00,1.76979,1.77001,1.76979,1.76993,3478748.0
2009-09-15 21:08:00,1.76974,1.77015,1.76974,1.77014,12118672.0
2009-09-15 21:09:00,1.77018,1.77034,1.77011,1.77011,9078890.0
2009-09-15 21:10:00,1.76999,1.77009,1.76992,1.77008,5365864.0
2009-09-15 21:11:00,1.77016,1.77016,1.76994,1.76994,3101948.0
2009-09-15 21:12:00,1.76984,1.76984,1.76944,1.76944,4137841.0
2009-09-15 21:13:00,1.76939,1.76939,1.76869,1.76869,7267308.0
2009-09-15 21:14:00,1.76902,1.76902,1.76886,1.76888,5049559.0
2009-09-15 21:15:00,1.76873,1.76887,1.76828,1.76873,3687169.0
2009-09-15 21:16:00,1.76866,1.7687,1.76857,1.76863,7482187.0
2009-09-15 21:17:00,1.76873,1.76904,1.76873,1.76904,5203614.0
2009-09-15 21:18:00,1.76892,1.76893,1.76887,1.76887,7948451.0
2009-09-15 21:19:00,1.76854,1.769,1.76854,1.769,5329876.0
2009-09-15 21:20:00,1.76898,1.76912,1.76894,1.76894,19308222.0
2009-09-15 21:21:00,1.76887,1.7689,1.76878,1.76888,23010715.0
2009-09-15 21:22:00,1.76886,1.76886,1.76865,1.76865,8447965.0
2009-09-15 21:23:00,1.76856,1.7686,1.76839,1.76852,10522286.0
2009-09-15 21:24:00,1.7685,1.76872,1.7685,1.76872,6270048.0
2009-09-15 21:25:00,1.76869,1.76887,1.76869,1.76878,8060340.0
2009-09-15 21:26:00,1.7687,1.76881,1.7687,1.76881,28184560.0
2009-09-15 21:27:00,1.76903,1.7692,1.76903,1.76911,8745900.0
2009-09-15 21:28:00,1.76912,1.76922,1.76891,1.76902,5948153.0
2009-09-15 21:29:00,1.76902,1.76902,1.7688,1.76884,5285102.0
2009-09-15 21:30:00,1.76884,1.76884,1.76868,1.76871,4723884.0
2009-09-15 21:31:00,1.76869,1.76869,1.76836,1.76836,14121036.0
2009-09-15 21:32:00,1.7685,1.76856,1.76836,1.76856,13537620.0
2009-09-15 21:33:00,1.76873,1.76884,1.76857,1.76884,4745160.0
2009-09-15 21:34:00,1.76867,1.76889,1.76861,1.76889,3585199.0
2009-09-15 21:35:00,1.76887,1.76887,1.7685,1.7685,6421880.0
2009-09-15 21:36:00,1.7685,1.76864,1.7685,1.76855,8413396.0
2009-09-15 21:37:00,1.76854,1.76861,1.76834,1.76834,9907407.0
2009-09-15 21:38:00,1.76825,1.76825,1.76775,1.76785,11133477.0
2009-09-15 21:39:00,1.76793,1.76819,1.76793,1.76819,3520681.0
2009-09-15 21:40:00,1.768,1.76837,1.768,1.76836,8231408.0
2009-09-15 21:41:00,1.76855,1.76871,1.76844,1.76844,5152363.0
2009-09-15 21:42:00,1.76832,1.76832,1.76796,1.76799,18750510.0
2009-09-15 21:43:00,1.76829,1.76845,1.76825,1.76827,4783847.0
2009-09-15 21:44:00,1.76829,1.76833,1.76824,1.76827,14715291.0
2009-09-15 21:45:00,1.76835,1.76843,1.7683,1.76843,7301112.0
2009-09-15 21:46:00,1.76837,1.76837,1.76815,1.76825,6495090.0
2009-09-15 21:47:00,1.76822,1.76822,1.76787,1.76819,9358084.0
2009-09-15 21:48:00,1.76805,1.76815,1.76791,1.768,17956669.0
2009-09-15 21:49:00,1.76795,1.76818,1.76795,1.76812,13667374.0
2009-09-15 21:50:00,1.76832,1.76845,1.76822,1.76823,15828301.0
2009-09-15 21:51:00,1.76814,1.76816,1.76794,1.76794,8527350.0
2009-09-15 21:52:00,1.76783,1.76788,1.76783,1.76783,6627181.0
2009-09-15 21:53:00,1.76792,1.76793,1.76785,1.76787,14882138.0
2009-09-15 21:54:00,1.76798,1.76819,1.76798,1.76819,2391395.0
2009-09-15 21:55:00,1.76817,1.76817,1.76793,1.76798,8332070.0
2009-09-15 21:56:00,1.76785,1.76785,1.7677,1.76782,11347740.0
2009-09-15 21:57:00,1.76791,1.76803,1.76783,1.76803,7725671.0
2009-09-15 21:58:00,1.76793,1.76809,1.76793,1.76809,7068607.0
2009-09-15 21:59:00,1.76823,1.7684,1.76823,1.76831,15393243.0
2009-09-15 22:00:00,1.76814,1.76814,1.76759,1.76759,10952960.0
2009-09-15 22:01:00,1.7677,1.76787,1.76767,1.76775,5443402.0
2009-09-15 22:02:00,1.76779,1.76787,1.76779,1.76784,5477406.0
2009-09-15 22:03:00,1.76801,1.76815,1.76801,1.76815,17301931.0
2009-09-15 22:04:00,1.76808,1.76825,1.76799,1.76814,10470131.0
2009-09-15 22:05:00,1.76793,1.76822,1.7678,1.7682,12386629.0
2009-09-15 22:06:00,1.76824,1.76832,1.76813,1.76813,7219981.0
2009-09-15 22:07:00,1.76817,1.76817,1.76811,1.76811,8992761.0
2009-09-15 22:08:00,1.76801,1.76801,1.76745,1.76789,9506641.0
2009-09-15 22:09:00,1.76807,1.76843,1.76807,1.76843,3751877.0
2009-09-15 22:10:00,1.76827,1.76827,1.76809,1.76811,18872009.0
2009-09-15 22:11:00,1.76825,1.76825,1.76795,1.76824,6927158.0
2009-09-15 22:12:00,1.76819,1.76829,1.7681,1.76827,2964017.0
2009-09-15 22:13:00,1.76836,1.7685,1.76831,1.7685,4981364.0
2009-09-15 22:14:00,1.76836,1.76842,1.76834,1.76835,9725576.0
2009-09-15 22:15:00,1.76837,1.76842,1.76835,1.76842,5886140.0
2009-09-15 22:16:00,1.7682,1.76834,1.76801,1.76829,13563996.0
2009-09-15 22:17:00,1.76849,1.76849,1.76828,1.76828,8766736.0
2009-09-15 22:18:00,1.76811,1.76813,1.76799,1.76803,12343906.0
2009-09-15 22:19:00,1.76815,1.76828,1.76815,1.76828,9787172.0
2009-09-15 22:20:00,1.76819,1.76826,1.76813,1.76822,26844060.0
2009-09-15 22:21:00,1.76834,1.76834,1.76795,1.76795,9535416.0
2009-09-15 22:22:00,1.7678,1.76781,1.76764,1.76767,6349544.0
2009-09-15 22:23:00,1.76765,1.76767,1.76757,1.76759,21519652.0
2009-09-15 22:24:00,1.76744,1.76754,1.76734,1.76745,5608971.0
2009-09-15 22:25:00,1.76745,1.76752,1.76732,1.76751,4063089.0
2009-09-15 22:26:00,1.76759,1.76759,1.76708,1.76759,15748433.0
2009-09-15 22:27:00,1.76758,1.76758,1.7672,1.76754,8407527.0
2009-09-15 22:28:00,1.76757,1.76782,1.76745,1.76757,4441180.0
2009-09-15 22:29:00,1.76757,1.76762,1.76743,1.76762,6726114.0
2009-09-15 22:30:00,1.76772,1.76772,1.76755,1.76767,7256278.0
2009-09-15 22:31:00,1.76773,1.7679,1.76773,1.76783,6227511.0
2009-09-15 22:32:00,1.76789,1.7681,1.76782,1.7681,11374417.0
2009-09-15 22:33:00,1.76807,1.76837,1.76807,1.76835,6176719.0
2009-09-15 22:34:00,1.76824,1.76824,1.76805,1.76805,9093947.0
2009-09-15 22:35:00,1.76808,1.76808,1.7677,1.7678,1346561.0
2009-09-15 22:36:00,1.76793,1.76809,1.76782,1.76792,8845287.0
2009-09-15 22:37:00,1.76802,1.76823,1.76799,1.76823,6586789.0
2009-09-15 22:38:00,1.76825,1.76839,1.76816,1.7682,8134812.0
2009-09-15 22:39:00,1.76814,1.76845,1.76814,1.76845,9535146.0
2009-09-15 22:40:00,1.76839,1.76839,1.76824,1.76824,4886851.0
2009-09-15 22:41:00,1.76832,1.76832,1.76814,1.76816,7892644.0
2009-09-15 22:42:00,1.76815,1.76817,1.76802,1.76817,10373827.0
2009-09-15 22:43:00,1.76816,1.76819,1.76799,1.76819,9408636.0
2009-09-15 22:44:00,1.76815,1.76818,1.76801,1.76804,16926724.0
2009-09-15 22:45:00,1.76817,1.76817,1.76804,1.76814,13196153.0
2009-09-15 22:46:00,1.76811,1.76815,1.76756,1.76792,7226454.0
2009-09-15 22:47:00,1.76806,1.76831,1.76806,1.76831,6165291.0
2009-09-15 22:48:00,1.76828,1.76848,1.76828,1.76835,8422531.0
2009-09-15 22:49:00,1.76837,1.76837,1.76795,1.76824,5008843.0
2009-09-15 22:50:00,1.76825,1.76845,1.76821,1.76828,4474493.0
2009-09-15 22:51:00,1.76833,1.76841,1.76833,1.76839,8567928.0
2009-09-15 22:52:00,1.76821,1.76821,1.76784,1.76816,6457887.0
2009-09-15 22:53:00,1.76844,1.76861,1.76831,1.76831,13113404.0
2009-09-15 22:54:00,1.7682,1.76851,1.7682,1.76842,50441580.0
2009-09-15 22:55:00,1.76842,1.76849,1.76833,1.76849,14663231.0
2009-09-15 22:56:00,1.76837,1.76837,1.76791,1.76791,19274530.0
2009-09-15 22:57:00,1.76804,1.76804,1.76768,1.76768,16997390.0
2009-09-15 22:58:00,1.76751,1.76752,1.76728,1.76744,12548523.0
2009-09-15 22:59:00,1.76759,1.76759,1.76743,1.76743,6188794.0
2009-09-15 23:00:00,1.76735,1.76735,1.76696,1.76696,12294297.0
2009-09-15 23:01:00,1.76703,1.76718,1.76703,1.76715,2522846.0
2009-09-15 23:02:00,1.7672,1.76744,1.76684,1.76744,9856411.0
2009-09-15 23:03:00,1.76743,1.7676,1.76735,1.76735,31147246.0
2009-09-15 23:04:00,1.76739,1.76755,1.76735,1.76739,15093577.0
2009-09-15 23:05:00,1.76746,1.76779,1.76745,1.76779,14029464.0
2009-09-15 23:06:00,1.76787,1.76787,1.76776,1.76777,6446778.0
2009-09-15 23:07:00,1.76774,1.76799,1.76774,1.76788,3724884.0
2009-09-15 23:08:00,1.76795,1.76817,1.76795,1.76808,4794747.0
2009-09-15 23:09:00,1.76796,1.76806,1.76788,1.76798,4444238.0
2009-09-15 23:10:00,1.76801,1.76806,1.76795,1.768,16476193.0
2009-09-15 23:11:00,1.76798,1.76798,1.76788,1.76791,8656707.0
2009-09-15 23:12:00,1.76801,1.76804,1.76796,1.76804,9915324.0
2009-09-15 23:13:00,1.76803,1.76817,1.76794,1.76817,5475690.0
2009-09-15 23:14:00,1.76816,1.76826,1.76808,1.76826,3114710.0
2009-09-15 23:15:00,1.76828,1.76851,1.76826,1.76826,5851926.0
2009-09-15 23:16:00,1.76816,1.76816,1.76771,1.76791,4110509.0
2009-09-15 23:17:00,1.76779,1.76783,1.76778,1.76783,6871389.0
2009-09-15 23:18:00,1.76763,1.7677,1.76715,1.76764,8396136.0
2009-09-15 23:19:00,1.76763,1.76802,1.76763,1.76802,4962819.0
2009-09-15 23:20:00,1.76768,1.76841,1.76768,1.76841,6222542.0
2009-09-15 23:21:00,1.76854,1.76864,1.76854,1.7686,16346406.0
2009-09-15 23:22:00,1.76858,1.76858,1.76809,1.76812,10469278.0
2009-09-15 23:23:00,1.76815,1.76815,1.7679,1.76801,3964400.0
2009-09-15 23:24:00,1.76787,1.76795,1.76774,1.76776,7905905.0
2009-09-15 23:25:00,1.76779,1.76779,1.76719,1.76771,11169512.0
2009-09-15 23:26:00,1.76766,1.76771,1.76762,1.76771,6768694.0
2009-09-15 23:27:00,1.76789,1.76809,1.76789,1.76809,9873716.0
2009-09-15 23:28:00,1.76819,1.76828,1.7681,1.76828,6377458.0
2009-09-15 23:29:00,1.76807,1.76825,1.76807,1.76815,7557599.0
2009-09-15 23:30:00,1.76803,1.76806,1.76767,1.76767,11147231.0
2009-09-15 23:31:00,1.76794,1.76803,1.76791,1.76803,6496308.0
2009-09-15 23:32:00,1.76801,1.76825,1.76801,1.76818,20674030.0
2009-09-15 23:33:00,1.76839,1.76845,1.76814,1.76814,21538509.0
2009-09-15 23:34:00,1.76816,1.76856,1.76816,1.76852,4178512.0
2009-09-15 23:35:00,1.76863,1.76877,1.76861,1.76875,6693515.0
2009-09-15 23:36:00,1.76867,1.76871,1.76849,1.76849,14542668.0
2009-09-15 23:37:00,1.76799,1.76831,1.7677,1.76831,11270618.0
2009-09-15 23:38:00,1.76832,1.76832,1.76799,1.76805,14695026.0
2009-09-15 23:39:00,1.7681,1.76818,1.76671,1.76809,6451777.0
2009-09-15 23:40:00,1.76758,1.76789,1.76744,1.76755,18913521.0
2009-09-15 23:41:00,1.76804,1.76808,1.76794,1.76806,4082347.0
2009-09-15 23:42:00,1.7682,1.76824,1.76808,1.76808,6896989.0
2009-09-15 23:43:00,1.7681,1.7684,1.76791,1.7684,15042843.0
2009-09-15 23:44:00,1.76837,1.76837,1.76797,1.76802,11495182.0
2009-09-15 23:45:00,1.76811,1.76811,1.76792,1.76797,7025871.0
2009-09-15 23:46:00,1.76812,1.76826,1.76805,1.76825,5959433.0
2009-09-15 23:47:00,1.76824,1.76828,1.7682,1.76825,4377810.0
2009-09-15 23:48:00,1.76822,1.76822,1.76785,1.76811,5963254.0
2009-09-15 23:49:00,1.76769,1.76771,1.7676,1.7676,7594716.0
2009-09-15 23:50:00,1.76797,1.76819,1.76797,1.76819,5076282.0
2009-09-15 23:51:00,1.76818,1.76825,1.76814,1.76825,14172919.0
2009-09-15 23:52:00,1.76833,1.76854,1.76833,1.76854,4618780.0
2009-09-15 23:53:00,1.76854,1.76863,1.76851,1.7686,7225974.0
2009-09-15 23:54:00,1.76857,1.76857,1.76842,1.76842,6897877.0
2009-09-15 23:55:00,1.76829,1.76829,1.76767,1.76767,8710657.0
2009-09-15 23:56:00,1.76732,1.76771,1.7673,1.76769,3307475.0
2009-09-15 23:57:00,1.76766,1.76791,1.76766,1.76791,9761773.0
2009-09-15 23:58:00,1.76796,1.76803,1.76794,1.76798,3062951.0
2009-09-15 23:59:00,1.76793,1.76793,1.76781,1.76781,3845243.0
2009-09-16 00:00:00,1.76772,1.76797,1.76772,1.76786,7165601.0
2009-09-16 00:01:00,1.76795,1.76831,1.76791,1.7683,10440734.0
2009-09-16 00:02:00,1.76832,1.7685,1.76791,1.76791,15194933.0
2009-09-16 00:03:00,1.76842,1.76846,1.76828,1.76828,9354828.0
2009-09-16 00:04:00,1.7682,1.76842,1.7682,1.76842,3317596.0
2009-09-16 00:05:00,1.76845,1.76858,1.76845,1.76855,6253414.0
2009-09-16 00:06:00,1.76833,1.7684,1.76825,1.76836,10390464.0
2009-09-16 00:07:00,1.76847,1.76869,1.76847,1.76857,9209323.0
2009-09-16 00:08:00,1.76861,1.76868,1.76847,1.76847,4598779.0
2009-09-16 00:09:00,1.76819,1.76849,1.76819,1.76838,6311946.0
2009-09-16 00:10:00,1.76847,1.7685,1.76825,1.7685,18806983.0
2009-09-16 00:11:00,1.76844,1.76877,1.76844,1.76876,9671952.0
2009-09-16 00:12:00,1.76856,1.76856,1.76825,1.76849,22899768.0
2009-09-16 00:13:00,1.76873,1.76883,1.76836,1.7688,7342562.0
2009-09-16 00:14:00,1.76873,1.76876,1.76869,1.76872,9958320.0
2009-09-16 00:15:00,1.76874,1.76874,1.76829,1.76829,4367073.0
2009-09-16 00:16:00,1.76818,1.76818,1.76793,1.76793,10257067.0
2009-09-16 00:17:00,1.76795,1.76826,1.76795,1.76826,10405036.0
2009-09-16 00:18:00,1.76821,1.76836,1.76821,1.76836,14209260.0
2009-09-16 00:19:00,1.76823,1.76835,1.76823,1.76827,35992128.0
2009-09-16 00:20:00,1.76824,1.76838,1.76811,1.76838,5357098.0
2009-09-16 00:21:00,1.76842,1.76848,1.76833,1.76833,29970931.0
2009-09-16 00:22:00,1.76808,1.76808,1.7679,1.768,6957930.0
2009-09-16 00:23:00,1.76813,1.76825,1.76809,1.76809,7735987.0
2009-09-16 00:24:00,1.76809,1.76809,1.76783,1.76797,10311676.0
2009-09-16 00:25:00,1.76819,1.7682,1.76809,1.7682,12696471.0
2009-09-16 00:26:00,1.76816,1.76831,1.76816,1.76827,7772334.0
2009-09-16 00:27:00,1.76828,1.76836,1.7682,1.7682,4886573.0
2009-09-16 00:28:00,1.76806,1.76834,1.76806,1.76806,21642233.0
2009-09-16 00:29:00,1.76811,1.76816,1.76799,1.76815,8687386.0
2009-09-16 00:30:00,1.76818,1.76832,1.76818,1.76829,9595194.0
2009-09-16 00:31:00,1.76828,1.76831,1.7679,1.76827,5056532.0
2009-09-16 00:32:00,1.7683,1.7683,1.76814,1.76825,2448125.0
2009-09-16 00:33:00,1.76826,1.76829,1.76815,1.76815,7969304.0
2009-09-16 00:34:00,1.768,1.768,1.76779,1.76796,9588357.0
2009-09-16 00:35:00,1.76801,1.76812,1.76776,1.768,6499948.0
2009-09-16 00:36:00,1.7682,1.76846,1.7682,1.76846,3977953.0
2009-09-16 00:37:00,1.76846,1.76862,1.76837,1.76862,7608438.0
2009-09-16 00:38:00,1.76857,1.76857,1.76827,1.76839,9559100.0
2009-09-16 00:39:00,1.76844,1.7686,1.76841,1.76841,12636801.0
2009-09-16 00:40:00,1.76848,1.76857,1.7684,1.76853,18451326.0
2009-09-16 00:41:00,1.76854,1.76856,1.7683,1.76849,12714316.0
2009-09-16 00:42:00,1.76858,1.76861,1.76855,1.76856,4904381.0
2009-09-16 00:43:00,1.76858,1.76858,1.76848,1.7685,13123693.0
2009-09-16 00:44:00,1.7685,1.7685,1.76805,1.76833,3333020.0
2009-09-16 00:45:00,1.76814,1.76831,1.76785,1.76831,53374611.0
2009-09-16 00:46:00,1.76842,1.76843,1.76824,1.76824,7760749.0
2009-09-16 00:47:00,1.76812,1.76823,1.76808,1.76808,6836615.0
2009-09-16 00:48:00,1.76806,1.76806,1.768,1.768,11021859.0
2009-09-16 00:49:00,1.76809,1.76809,1.76752,1.76752,23892844.0
2009-09-16 00:50:00,1.76753,1.76753,1.7675,1.7675,7205838.0
2009-09-16 00:51:00,1.76777,1.76777,1.76751,1.76751,7205838.0
2009-09-16 00:52:00,1.76761,1.76775,1.76756,1.76775,8299680.0
2009-09-16 00:53:00,1.76772,1.76772,1.76742,1.76752,2490425.0
2009-09-16 00:54:00,1.76736,1.76748,1.76721,1.76748,4196312.0
2009-09-16 00:55:00,1.76758,1.7678,1.76758,1.76779,18418979.0
2009-09-16 00:56:00,1.7678,1.7679,1.7678,1.76788,16179469.0
2009-09-16 00:57:00,1.76786,1.76786,1.76765,1.76775,7897586.0
2009-09-16 00:58:00,1.76776,1.76776,1.76764,1.76764,3489779.0
2009-09-16 00:59:00,1.76766,1.7677,1.76762,1.76762,6964264.0
2009-09-16 01:00:00,1.76767,1.76773,1.76766,1.76773,9758406.0
2009-09-16 01:01:00,1.76776,1.76776,1.76764,1.76767,8394827.0
2009-09-16 01:02:00,1.76765,1.76765,1.76749,1.76762,2490353.0
2009-09-16 01:03:00,1.76748,1.76758,1.76744,1.76758,10400784.0
2009-09-16 01:04:00,1.76762,1.76762,1.76751,1.76753,8407373.0
2009-09-16 01:05:00,1.7674,1.76743,1.76724,1.76739,6315310.0
2009-09-16 01:06:00,1.76749,1.76758,1.76749,1.76758,5025060.0
2009-09-16 01:07:00,1.7676,1.76767,1.76752,1.76763,4943662.0
2009-09-16 01:08:00,1.76758,1.76769,1.76758,1.76766,6151747.0
2009-09-16 01:09:00,1.76749,1.7675,1.76729,1.76729,10743327.0
2009-09-16 01:10:00,1.76728,1.76734,1.76714,1.76734,15640219.0
2009-09-16 01:11:00,1.76734,1.76748,1.76723,1.76742,3952680.0
2009-09-16 01:12:00,1.76742,1.76762,1.76742,1.76762,5006301.0
2009-09-16 01:13:00,1.76763,1.76794,1.76763,1.76793,7038424.0
2009-09-16 01:14:00,1.76783,1.76791,1.76759,1.76791,4756443.0
2009-09-16 01:15:00,1.76797,1.76797,1.76778,1.76788,25068966.0
2009-09-16 01:16:00,1.76782,1.76795,1.76782,1.76792,3451248.0
2009-09-16 01:17:00,1.76787,1.76787,1.76776,1.76776,10954320.0
2009-09-16 01:18:00,1.76774,1.76774,1.76738,1.76751,14315062.0
2009-09-16 01:19:00,1.76753,1.76763,1.76751,1.76755,6477088.0
2009-09-16 01:20:00,1.76757,1.76787,1.76757,1.76787,9656385.0
2009-09-16 01:21:00,1.768,1.76824,1.76796,1.76807,1912604.0
2009-09-16 01:22:00,1.76806,1.76807,1.76801,1.76801,4947756.0
2009-09-16 01:23:00,1.76782,1.76783,1.7678,1.7678,7064790.0
2009-09-16 01:24:00,1.76788,1.768,1.76766,1.768,7064790.0
2009-09-16 01:25:00,1.76809,1.76827,1.76782,1.76811,8192527.0
2009-09-16 01:26:00,1.76821,1.76828,1.76803,1.76803,11659240.0
2009-09-16 01:27:00,1.76799,1.76799,1.76775,1.76799,8916366.0
2009-09-16 01:28:00,1.7682,1.76832,1.76813,1.76828,2566305.0
2009-09-16 01:29:00,1.7682,1.76821,1.768,1.76821,10954171.0
2009-09-16 01:30:00,1.7684,1.76853,1.76836,1.76853,6711022.0
2009-09-16 01:31:00,1.76824,1.76824,1.76801,1.76801,2640757.0
2009-09-16 01:32:00,1.76819,1.76825,1.76819,1.76825,8713632.0
2009-09-16 01:33:00,1.76833,1.76849,1.76828,1.76849,7529723.0
2009-09-16 01:34:00,1.76836,1.76847,1.76833,1.76837,4808108.0
2009-09-16 01:35:00,1.76832,1.76839,1.76821,1.76839,7917139.0
2009-09-16 01:36:00,1.76818,1.76818,1.76777,1.768,8791957.0
2009-09-16 01:37:00,1.76832,1.76847,1.76697,1.76847,6685870.0
2009-09-16 01:38:00,1.76859,1.76875,1.76859,1.76862,2553332.0
2009-09-16 01:39:00,1.76847,1.76847,1.76819,1.76825,11751454.0
2009-09-16 01:40:00,1.7683,1.76832,1.76825,1.76826,6925382.0
2009-09-16 01:41:00,1.76826,1.76834,1.76808,1.76834,4854158.0
2009-09-16 01:42:00,1.76828,1.76861,1.76828,1.76861,4664301.0
2009-09-16 01:43:00,1.76871,1.7689,1.76868,1.7689,2683749.0
2009-09-16 01:44:00,1.76892,1.76902,1.76892,1.76893,6958132.0
2009-09-16 01:46:00,1.76868,1.76877,1.7686,1.7686,11842879.0
2009-09-16 01:47:00,1.76845,1.76873,1.76845,1.76873,9828381.0
2009-09-16 01:48:00,1.76877,1.76885,1.76867,1.76867,11471299.0
2009-09-16 01:49:00,1.76869,1.7687,1.7686,1.76869,12576618.0
2009-09-16 01:50:00,1.76885,1.76892,1.76885,1.7689,9617808.0
2009-09-16 01:51:00,1.76882,1.76882,1.76858,1.76861,7618220.0
2009-09-16 01:52:00,1.76853,1.76853,1.76832,1.76832,6889127.0
2009-09-16 01:53:00,1.76828,1.76837,1.76684,1.76837,5264997.0
2009-09-16 01:54:00,1.76843,1.76847,1.76839,1.76843,4766853.0
2009-09-16 01:55:00,1.76848,1.76856,1.76848,1.76853,11368477.0
2009-09-16 01:56:00,1.76838,1.76844,1.76805,1.76844,5860366.0
2009-09-16 01:57:00,1.76857,1.7686,1.76839,1.76839,13396220.0
2009-09-16 01:58:00,1.76833,1.76835,1.76814,1.76835,13031104.0
2009-09-16 01:59:00,1.76828,1.76858,1.76828,1.76858,11167748.0
2009-09-16 02:00:00,1.76859,1.76859,1.7684,1.7684,12266857.0
2009-09-16 02:01:00,1.76859,1.76874,1.76851,1.76862,12326054.0
2009-09-16 02:02:00,1.7686,1.76871,1.7686,1.7686,12633176.0
2009-09-16 02:03:00,1.76856,1.76857,1.7684,1.76852,5679749.0
2009-09-16 02:04:00,1.76846,1.76846,1.7683,1.7684,10950179.0
2009-09-16 02:05:00,1.76844,1.76857,1.76844,1.76847,4843378.0
2009-09-16 02:06:00,1.76839,1.76839,1.76692,1.76834,5830560.0
2009-09-16 02:07:00,1.7683,1.7683,1.76813,1.76813,7180663.0
2009-09-16 02:08:00,1.76813,1.76817,1.76801,1.76817,7229284.0
2009-09-16 02:09:00,1.76822,1.76834,1.76817,1.76834,9317777.0
2009-09-16 02:10:00,1.7683,1.76841,1.76826,1.76841,13319874.0
2009-09-16 02:11:00,1.76844,1.76872,1.76844,1.76872,11058806.0
2009-09-16 02:12:00,1.76872,1.76872,1.76856,1.76856,9692682.0
2009-09-16 02:13:00,1.7687,1.7687,1.76856,1.76856,11008441.0
2009-09-16 02:14:00,1.76868,1.76877,1.76825,1.76877,7485189.0
2009-09-16 02:15:00,1.76882,1.76893,1.76882,1.76891,7302058.0
2009-09-16 02:16:00,1.76883,1.76883,1.76849,1.7686,2794698.0
2009-09-16 02:17:00,1.76861,1.76871,1.76861,1.76865,5180829.0
2009-09-16 02:18:00,1.76877,1.76893,1.76865,1.76893,5266526.0
2009-09-16 02:19:00,1.76879,1.76879,1.76864,1.76864,6958084.0
2009-09-16 02:20:00,1.76854,1.76886,1.76854,1.76884,11884564.0
2009-09-16 02:21:00,1.76901,1.76923,1.76901,1.7691,2575220.0
2009-09-16 02:22:00,1.76908,1.76908,1.76761,1.769,6689215.0
2009-09-16 02:23:00,1.76879,1.76902,1.76871,1.76902,9729920.0
2009-09-16 02:24:00,1.76911,1.76911,1.76898,1.76898,7300938.0
2009-09-16 02:25:00,1.76903,1.76911,1.76901,1.76906,4984044.0
2009-09-16 02:26:00,1.76912,1.76927,1.76905,1.76927,7668523.0
2009-09-16 02:27:00,1.76927,1.76944,1.76927,1.76944,8221961.0
2009-09-16 02:28:00,1.76945,1.76979,1.76945,1.76979,2767219.0
2009-09-16 02:29:00,1.76995,1.76995,1.76977,1.76982,7395880.0
2009-09-16 02:30:00,1.76974,1.77001,1.76974,1.77001,10424601.0
2009-09-16 02:31:00,1.76999,1.7701,1.76989,1.77002,2734476.0
2009-09-16 02:32:00,1.76996,1.7701,1.76996,1.76998,8809767.0
2009-09-16 02:33:00,1.76983,1.76986,1.76972,1.76982,11737880.0
2009-09-16 02:34:00,1.76974,1.76993,1.76946,1.76991,8630072.0
2009-09-16 02:35:00,1.76984,1.76984,1.76958,1.76958,6746362.0
2009-09-16 02:36:00,1.7696,1.76979,1.7696,1.76979,8680129.0
2009-09-16 02:37:00,1.76974,1.76976,1.76967,1.76967,5073059.0
2009-09-16 02:38:00,1.76964,1.76964,1.76919,1.76923,2115713.0
2009-09-16 02:39:00,1.7692,1.76946,1.7692,1.76926,9193935.0
2009-09-16 02:40:00,1.7693,1.76944,1.76928,1.76942,6224379.0
2009-09-16 02:41:00,1.76946,1.7695,1.76927,1.76936,13123452.0
2009-09-16 02:42:00,1.76927,1.76927,1.76919,1.7692,10610535.0
2009-09-16 02:43:00,1.76925,1.76928,1.76918,1.76918,3281276.0
2009-09-16 02:44:00,1.7693,1.76942,1.7693,1.76934,25304297.0
2009-09-16 02:45:00,1.76932,1.76948,1.7691,1.76935,4488057.0
2009-09-16 02:46:00,1.76945,1.76954,1.76941,1.76942,7579608.0
2009-09-16 02:47:00,1.7694,1.76941,1.7693,1.7694,5097027.0
2009-09-16 02:48:00,1.76953,1.76977,1.76953,1.76974,3920144.0
2009-09-16 02:49:00,1.76972,1.76972,1.76953,1.76964,15972445.0
2009-09-16 02:50:00,1.76954,1.76958,1.76942,1.76942,11276727.0
2009-09-16 02:51:00,1.76956,1.7697,1.76956,1.7697,6062627.0
2009-09-16 02:52:00,1.76976,1.76988,1.76962,1.76988,4611194.0
2009-09-16 02:53:00,1.76985,1.76985,1.76967,1.76967,5494271.0
2009-09-16 02:54:00,1.76955,1.76955,1.76931,1.76931,6351513.0
2009-09-16 02:55:00,1.76917,1.76917,1.76888,1.76888,9255144.0
2009-09-16 02:56:00,1.76887,1.76904,1.76887,1.76894,9741296.0
2009-09-16 02:57:00,1.76908,1.76909,1.76901,1.76908,2737553.0
2009-09-16 02:58:00,1.76897,1.76919,1.76897,1.76917,7886910.0
2009-09-16 02:59:00,1.76904,1.76904,1.7687,1.7687,9730189.0
2009-09-16 03:00:00,1.76865,1.76884,1.76865,1.76884,7551794.0
2009-09-16 03:01:00,1.76888,1.76889,1.76872,1.76872,3805649.0
2009-09-16 03:02:00,1.76869,1.76873,1.76854,1.76866,8255893.0
2009-09-16 03:03:00,1.76868,1.76881,1.76866,1.76881,14938111.0
2009-09-16 03:04:00,1.76881,1.76881,1.7684,1.7684,18263736.0
2009-09-16 03:05:00,1.76833,1.76833,1.76812,1.76821,4194216.0
2009-09-16 03:06:00,1.76838,1.76853,1.76828,1.76853,2637046.0
2009-09-16 03:07:00,1.76858,1.76858,1.76846,1.76851,7956746.0
2009-09-16 03:08:00,1.76841,1.76868,1.76841,1.76868,6944717.0
2009-09-16 03:09:00,1.76857,1.769,1.76857,1.769,47222082.0
2009-09-16 03:10:00,1.76892,1.7693,1.76892,1.7693,22413548.0
2009-09-16 03:11:00,1.76929,1.76938,1.76923,1.76928,11785572.0
2009-09-16 03:12:00,1.76936,1.76959,1.76936,1.76953,6366156.0
2009-09-16 03:13:00,1.76958,1.76958,1.76943,1.76943,8387279.0
2009-09-16 03:14:00,1.76916,1.76916,1.76901,1.76904,51490076.0
2009-09-16 03:15:00,1.76914,1.7692,1.76882,1.76917,3116136.0
2009-09-16 03:16:00,1.76915,1.76916,1.76901,1.76916,14461372.0
2009-09-16 03:17:00,1.76921,1.76927,1.76921,1.76924,4836189.0
2009-09-16 03:18:00,1.76923,1.76934,1.76916,1.76928,11870336.0
2009-09-16 03:19:00,1.76933,1.76939,1.76921,1.76921,19568700.0
2009-09-16 03:20:00,1.76904,1.76913,1.76899,1.76899,11623253.0
2009-09-16 03:21:00,1.76887,1.76887,1.76851,1.76851,9258200.0
2009-09-16 03:22:00,1.76853,1.76889,1.76853,1.76882,8030013.0
2009-09-16 03:23:00,1.76893,1.76895,1.76863,1.76863,4168452.0
2009-09-16 03:24:00,1.76851,1.76882,1.76836,1.76882,6758811.0
2009-09-16 03:25:00,1.76886,1.76908,1.76883,1.76908,8904493.0
2009-09-16 03:26:00,1.76915,1.76916,1.76907,1.76911,7981277.0
2009-09-16 03:27:00,1.76901,1.7692,1.769,1.7692,2387947.0
2009-09-16 03:28:00,1.76926,1.76933,1.76891,1.76932,5555410.0
2009-09-16 03:29:00,1.76932,1.76932,1.76897,1.76897,9168841.0
2009-09-16 03:30:00,1.76898,1.76926,1.76894,1.76926,8914711.0
2009-09-16 03:31:00,1.76925,1.76932,1.76923,1.76928,23759175.0
2009-09-16 03:32:00,1.76938,1.7694,1.7693,1.7693,5199035.0
2009-09-16 03:33:00,1.76929,1.76933,1.76922,1.76922,7280876.0
2009-09-16 03:34:00,1.76923,1.76923,1.76908,1.76908,12964842.0
2009-09-16 03:35:00,1.76898,1.76934,1.76898,1.76934,10188397.0
2009-09-16 03:36:00,1.76925,1.76941,1.76925,1.76934,7467891.0
2009-09-16 03:37:00,1.76926,1.76936,1.76926,1.76936,6329990.0
2009-09-16 03:38:00,1.76947,1.76957,1.76939,1.76957,31705205.0
2009-09-16 03:39:00,1.76958,1.76958,1.7692,1.7692,4897247.0
2009-09-16 03:40:00,1.76919,1.76919,1.76903,1.76906,34937028.0
2009-09-16 03:41:00,1.76916,1.76916,1.76883,1.76883,14692649.0
2009-09-16 03:42:00,1.7688,1.76889,1.76871,1.76889,11395285.0
2009-09-16 03:43:00,1.76903,1.76922,1.76903,1.76922,9643726.0
2009-09-16 03:44:00,1.76929,1.76929,1.76915,1.76915,4499355.0
2009-09-16 03:45:00,1.76907,1.76917,1.76907,1.76908,9168885.0
2009-09-16 03:46:00,1.76904,1.76904,1.76847,1.76871,7714396.0
2009-09-16 03:47:00,1.76854,1.76873,1.76854,1.76867,23262672.0
2009-09-16 03:48:00,1.76875,1.76875,1.76853,1.76865,8920817.0
2009-09-16 03:49:00,1.76877,1.76887,1.76872,1.76886,17853600.0
2009-09-16 03:50:00,1.76879,1.769,1.76874,1.76874,6079700.0
2009-09-16 03:51:00,1.76886,1.76886,1.76878,1.76881,4822041.0
2009-09-16 03:52:00,1.76876,1.76886,1.76869,1.76879,9505905.0
2009-09-16 03:53:00,1.76876,1.76876,1.76867,1.76867,10237920.0
2009-09-16 03:54:00,1.76881,1.76891,1.76881,1.76887,5789125.0
2009-09-16 03:55:00,1.76884,1.76897,1.76872,1.76897,3084702.0
2009-09-16 03:56:00,1.76897,1.76908,1.76894,1.76894,9003684.0
2009-09-16 03:57:00,1.76832,1.76889,1.76832,1.76875,15131380.0
2009-09-16 03:58:00,1.76877,1.76891,1.76866,1.76891,9833977.0
2009-09-16 03:59:00,1.76888,1.76905,1.76884,1.76884,7273246.0
2009-09-16 04:00:00,1.76891,1.76895,1.76875,1.76877,4260656.0
2009-09-16 04:01:00,1.76876,1.76882,1.76865,1.76882,3373291.0
2009-09-16 04:02:00,1.76888,1.769,1.76878,1.76878,10356220.0
2009-09-16 04:03:00,1.76878,1.76881,1.76838,1.76838,3274728.0
2009-09-16 04:04:00,1.76878,1.76891,1.76878,1.76887,8046798.0
2009-09-16 04:05:00,1.76889,1.76889,1.76881,1.76882,7206309.0
2009-09-16 04:06:00,1.76885,1.76888,1.76874,1.76881,7411255.0
2009-09-16 04:07:00,1.76872,1.76875,1.76854,1.76875,4587585.0
2009-09-16 04:08:00,1.7688,1.7689,1.76879,1.76879,15361932.0
2009-09-16 04:09:00,1.76873,1.76878,1.7685,1.7685,5260943.0
2009-09-16 04:10:00,1.76817,1.76829,1.76813,1.76829,7357788.0
2009-09-16 04:11:00,1.76879,1.76879,1.76858,1.76863,6512236.0
2009-09-16 04:12:00,1.76871,1.76894,1.76871,1.76882,4176502.0
2009-09-16 04:13:00,1.76878,1.76878,1.76853,1.76858,5955263.0
2009-09-16 04:14:00,1.76855,1.7686,1.7684,1.7686,7500662.0
2009-09-16 04:15:00,1.76861,1.7688,1.76861,1.7688,11542507.0
2009-09-16 04:16:00,1.76878,1.76878,1.76833,1.76867,16583443.0
2009-09-16 04:17:00,1.76857,1.76874,1.76852,1.76874,6455435.0
2009-09-16 04:18:00,1.76864,1.76874,1.76854,1.7687,4131094.0
2009-09-16 04:19:00,1.76828,1.76886,1.76828,1.76854,19965714.0
2009-09-16 04:20:00,1.76895,1.769,1.76759,1.76888,7168642.0
2009-09-16 04:21:00,1.76879,1.76888,1.76857,1.76866,14280880.0
2009-09-16 04:22:00,1.76854,1.76854,1.76799,1.76807,12308201.0
2009-09-16 04:23:00,1.76856,1.76872,1.76856,1.76858,13304059.0
2009-09-16 04:24:00,1.76862,1.76867,1.76856,1.7686,6527075.0
2009-09-16 04:25:00,1.76852,1.76855,1.76826,1.76836,4547792.0
2009-09-16 04:26:00,1.76834,1.76836,1.76824,1.76824,22328953.0
2009-09-16 04:27:00,1.76812,1.76833,1.76791,1.76833,21441642.0
2009-09-16 04:28:00,1.76838,1.7685,1.76838,1.7685,6202317.0
2009-09-16 04:29:00,1.76827,1.76865,1.76827,1.7684,10543110.0
2009-09-16 04:30:00,1.76842,1.76853,1.76834,1.7684,7798573.0
2009-09-16 04:31:00,1.76856,1.76856,1.76835,1.76842,5912170.0
2009-09-16 04:32:00,1.76832,1.76837,1.76822,1.76837,9946323.0
2009-09-16 04:33:00,1.76828,1.76841,1.76826,1.76835,6277188.0
2009-09-16 04:34:00,1.76837,1.76837,1.76786,1.76836,12212461.0
2009-09-16 04:35:00,1.76829,1.76829,1.76807,1.76808,8305396.0
2009-09-16 04:36:00,1.7682,1.7682,1.7681,1.76818,4152074.0
2009-09-16 04:37:00,1.76817,1.76832,1.76814,1.76814,10608246.0
2009-09-16 04:38:00,1.76809,1.7682,1.76809,1.76818,14861722.0
2009-09-16 04:39:00,1.76809,1.76809,1.76737,1.76737,6354073.0
2009-09-16 04:40:00,1.76775,1.76811,1.76775,1.76804,5168528.0
2009-09-16 04:41:00,1.76804,1.76804,1.76722,1.76761,7677516.0
2009-09-16 04:42:00,1.7678,1.7678,1.76763,1.76763,7495789.0
2009-09-16 04:43:00,1.76766,1.76766,1.76733,1.76751,3881133.0
2009-09-16 04:44:00,1.76754,1.76755,1.76735,1.76755,5682586.0
2009-09-16 04:45:00,1.76765,1.7678,1.76763,1.76777,3358540.0
2009-09-16 04:46:00,1.76783,1.76791,1.76775,1.76791,4986513.0
2009-09-16 04:47:00,1.76795,1.76802,1.76788,1.76788,10586507.0
2009-09-16 04:48:00,1.76777,1.76791,1.7676,1.76791,7955800.0
2009-09-16 04:49:00,1.76797,1.76797,1.76788,1.76788,15271289.0
2009-09-16 04:50:00,1.76782,1.76786,1.76762,1.76762,4787503.0
2009-09-16 04:51:00,1.76767,1.76777,1.76761,1.76761,4792351.0
2009-09-16 04:52:00,1.76753,1.76758,1.76725,1.76725,3834949.0
2009-09-16 04:53:00,1.76726,1.76726,1.76704,1.76705,6773248.0
2009-09-16 04:54:00,1.76698,1.76699,1.7666,1.7666,15069242.0
2009-09-16 04:55:00,1.76642,1.76643,1.76634,1.76642,13922682.0
2009-09-16 04:56:00,1.7662,1.76623,1.76601,1.76623,28625352.0
2009-09-16 04:57:00,1.76634,1.76649,1.76603,1.76635,9229712.0
2009-09-16 04:58:00,1.76632,1.76639,1.7663,1.76637,2332514.0
2009-09-16 04:59:00,1.76628,1.76652,1.76628,1.76652,11804414.0
2009-09-16 05:00:00,1.76647,1.76648,1.76635,1.76641,5835730.0
2009-09-16 05:01:00,1.76626,1.76648,1.76614,1.76614,12932621.0
2009-09-16 05:02:00,1.76621,1.76621,1.76598,1.76607,16166435.0
2009-09-16 05:03:00,1.76575,1.766,1.76558,1.766,19577990.0
2009-09-16 05:04:00,1.76609,1.76622,1.76609,1.76615,13939757.0
2009-09-16 05:05:00,1.7659,1.7659,1.76561,1.7658,45856000.0
2009-09-16 05:06:00,1.76597,1.7662,1.76597,1.7662,14077729.0
2009-09-16 05:07:00,1.76607,1.7661,1.76601,1.76604,6414903.0
2009-09-16 05:08:00,1.7661,1.7661,1.76601,1.76602,9488293.0
2009-09-16 05:09:00,1.76591,1.76617,1.76591,1.76617,4199037.0
2009-09-16 05:10:00,1.76615,1.76615,1.76565,1.76576,4616447.0
2009-09-16 05:11:00,1.76565,1.76576,1.76553,1.76553,8072975.0
2009-09-16 05:12:00,1.76561,1.76561,1.76538,1.76538,6622225.0
2009-09-16 05:13:00,1.7652,1.76528,1.76484,1.76497,7764536.0
2009-09-16 05:14:00,1.76493,1.76496,1.76484,1.76495,12686171.0
2009-09-16 05:15:00,1.76483,1.76499,1.76481,1.76492,15499244.0
2009-09-16 05:16:00,1.76486,1.76486,1.76441,1.76441,9818048.0
2009-09-16 05:17:00,1.76439,1.76439,1.76419,1.76428,9869496.0
2009-09-16 05:18:00,1.76424,1.76443,1.76411,1.76443,7201315.0
2009-09-16 05:19:00,1.76443,1.76445,1.76428,1.76442,4952722.0
2009-09-16 05:20:00,1.76453,1.76462,1.7645,1.7645,8879815.0
2009-09-16 05:21:00,1.76467,1.76479,1.76456,1.76475,8667887.0
2009-09-16 05:22:00,1.76473,1.76473,1.76441,1.76454,6764701.0
2009-09-16 05:23:00,1.76453,1.76474,1.76452,1.76465,8919317.0
2009-09-16 05:24:00,1.7646,1.76493,1.7646,1.76482,1274309.0
2009-09-16 05:25:00,1.7646,1.76466,1.7645,1.76451,8426564.0
2009-09-16 05:26:00,1.76451,1.76451,1.7643,1.7643,6861496.0
2009-09-16 05:27:00,1.76453,1.76477,1.76453,1.76476,10610466.0
2009-09-16 05:28:00,1.76473,1.76473,1.76453,1.7646,6420116.0
2009-09-16 05:29:00,1.76459,1.76459,1.76437,1.76442,6724378.0
2009-09-16 05:30:00,1.76432,1.76458,1.76423,1.76458,7077899.0
2009-09-16 05:31:00,1.76462,1.7648,1.76448,1.76474,4157631.0
2009-09-16 05:32:00,1.76482,1.76506,1.76472,1.76506,8595772.0
2009-09-16 05:33:00,1.76503,1.76504,1.76454,1.76504,16525112.0
2009-09-16 05:34:00,1.76499,1.76508,1.76485,1.76489,4055788.0
2009-09-16 05:35:00,1.7649,1.76493,1.76478,1.76487,5385471.0
2009-09-16 05:36:00,1.76503,1.76511,1.76501,1.76511,21414720.0
2009-09-16 05:37:00,1.76522,1.76526,1.76508,1.76508,6313560.0
2009-09-16 05:38:00,1.76502,1.76502,1.76483,1.76483,9588152.0
2009-09-16 05:39:00,1.76478,1.76496,1.76478,1.76496,28298600.0
2009-09-16 05:40:00,1.76503,1.76503,1.76479,1.76489,10709236.0
2009-09-16 05:41:00,1.76478,1.76485,1.76462,1.7647,12283717.0
2009-09-16 05:42:00,1.76483,1.76496,1.76483,1.76488,8207785.0
2009-09-16 05:43:00,1.7647,1.76486,1.76467,1.76476,12342132.0
2009-09-16 05:44:00,1.76481,1.76481,1.76459,1.76475,5736418.0
2009-09-16 05:45:00,1.76472,1.76495,1.76472,1.7649,8845452.0
2009-09-16 05:46:00,1.765,1.765,1.76483,1.765,4798540.0
2009-09-16 05:47:00,1.76497,1.76515,1.76494,1.76515,3141852.0
2009-09-16 05:48:00,1.76525,1.7653,1.76514,1.76521,7281781.0
2009-09-16 05:49:00,1.76505,1.76512,1.76494,1.76494,18279755.0
2009-09-16 05:50:00,1.76499,1.76499,1.76486,1.76486,4125209.0
2009-09-16 05:51:00,1.76477,1.76504,1.7644,1.76504,9810775.0
2009-09-16 05:52:00,1.76506,1.76521,1.76506,1.76506,8285204.0
2009-09-16 05:53:00,1.76494,1.76496,1.76477,1.76487,7662083.0
2009-09-16 05:54:00,1.76478,1.76478,1.76441,1.76457,13726317.0
2009-09-16 05:55:00,1.76474,1.76477,1.76458,1.76461,10852128.0
2009-09-16 05:56:00,1.76471,1.76476,1.76454,1.76457,15774919.0
2009-09-16 05:57:00,1.76446,1.7646,1.76446,1.76458,5987553.0
2009-09-16 05:58:00,1.7646,1.76474,1.76458,1.76467,5473506.0
2009-09-16 05:59:00,1.76448,1.76451,1.76431,1.7645,11221144.0
2009-09-16 06:00:00,1.76469,1.76472,1.76458,1.76458,16001294.0
2009-09-16 06:01:00,1.76443,1.76443,1.76422,1.76422,6844786.0
2009-09-16 06:02:00,1.76433,1.76444,1.76425,1.76432,7876104.0
2009-09-16 06:03:00,1.76421,1.76421,1.76408,1.76408,10965060.0
2009-09-16 06:04:00,1.7641,1.76418,1.76393,1.76408,9121041.0
2009-09-16 06:05:00,1.76415,1.7642,1.76405,1.76405,2545121.0
2009-09-16 06:06:00,1.76396,1.76401,1.76382,1.76382,14252194.0
2009-09-16 06:07:00,1.7637,1.7637,1.76348,1.76358,7050186.0
2009-09-16 06:08:00,1.76378,1.76384,1.76372,1.76372,8750489.0
2009-09-16 06:09:00,1.76377,1.76388,1.76373,1.76384,14993180.0
2009-09-16 06:10:00,1.76372,1.76389,1.76372,1.76383,12890097.0
2009-09-16 06:11:00,1.76403,1.76416,1.76398,1.76406,17372937.0
2009-09-16 06:12:00,1.76416,1.76416,1.76359,1.76377,9305045.0
2009-09-16 06:13:00,1.76363,1.7638,1.76352,1.7638,6957041.0
2009-09-16 06:14:00,1.76383,1.76387,1.76369,1.76386,6985373.0
2009-09-16 06:15:00,1.76387,1.76412,1.76387,1.76411,16183098.0
2009-09-16 06:16:00,1.76415,1.76434,1.76414,1.76414,4446780.0
2009-09-16 06:17:00,1.76386,1.76386,1.76374,1.76375,19139022.0
2009-09-16 06:18:00,1.76389,1.76404,1.76389,1.76404,5714052.0
2009-09-16 06:19:00,1.76391,1.76416,1.76391,1.76416,8681081.0
2009-09-16 06:20:00,1.76442,1.76456,1.76438,1.76456,3825580.0
2009-09-16 06:21:00,1.76461,1.76462,1.76442,1.76446,11284691.0
2009-09-16 06:22:00,1.76445,1.76445,1.76426,1.76434,9218765.0
2009-09-16 06:23:00,1.76425,1.76429,1.76397,1.76397,8168344.0
2009-09-16 06:24:00,1.76408,1.7644,1.76408,1.7644,7065553.0
2009-09-16 06:25:00,1.76438,1.76438,1.7642,1.76432,3689995.0
2009-09-16 06:26:00,1.76454,1.7647,1.76454,1.76462,4790189.0
2009-09-16 06:27:00,1.76445,1.76459,1.76432,1.76459,13391650.0
2009-09-16 06:28:00,1.76456,1.7647,1.76456,1.76461,15043182.0
2009-09-16 06:29:00,1.76455,1.76455,1.76437,1.76454,4468298.0
2009-09-16 06:30:00,1.76459,1.76472,1.76458,1.76471,5161736.0
2009-09-16 06:31:00,1.76467,1.76475,1.76441,1.76463,6440882.0
2009-09-16 06:32:00,1.76461,1.76472,1.76457,1.76457,8681655.0
2009-09-16 06:33:00,1.7644,1.76441,1.76425,1.76425,25718190.0
2009-09-16 06:34:00,1.76435,1.76435,1.76402,1.76402,7968699.0
2009-09-16 06:35:00,1.76409,1.76418,1.76409,1.76418,5707827.0
2009-09-16 06:36:00,1.76432,1.76432,1.76382,1.76396,11501022.0
2009-09-16 06:37:00,1.7641,1.7643,1.7641,1.7643,7937574.0
2009-09-16 06:38:00,1.76434,1.76447,1.76434,1.76447,21004759.0
2009-09-16 06:39:00,1.76442,1.76442,1.76404,1.76409,20421180.0
2009-09-16 06:40:00,1.76423,1.76448,1.76398,1.76398,5100360.0
2009-09-16 06:41:00,1.7642,1.76424,1.76404,1.76424,7936544.0
2009-09-16 06:42:00,1.76449,1.76475,1.76449,1.76475,5367319.0
2009-09-16 06:43:00,1.76485,1.76485,1.7647,1.7647,7270614.0
2009-09-16 06:44:00,1.76466,1.76466,1.76414,1.76434,3430564.0
2009-09-16 06:45:00,1.76445,1.76445,1.76432,1.76432,5518644.0
2009-09-16 06:46:00,1.76389,1.76441,1.76389,1.76441,7064555.0
2009-09-16 06:47:00,1.76447,1.7646,1.76447,1.7646,4290143.0
2009-09-16 06:48:00,1.76459,1.76478,1.76459,1.76478,3226826.0
2009-09-16 06:49:00,1.76475,1.76497,1.76475,1.76497,5431587.0
2009-09-16 06:50:00,1.76509,1.7651,1.76505,1.7651,8685439.0
2009-09-16 06:51:00,1.76501,1.76501,1.7645,1.7645,13240111.0
2009-09-16 06:52:00,1.76466,1.76473,1.76434,1.76434,3856278.0
2009-09-16 06:53:00,1.76431,1.76432,1.76413,1.76413,3694056.0
2009-09-16 06:54:00,1.7642,1.76442,1.76407,1.76442,4860711.0
2009-09-16 06:55:00,1.76433,1.76448,1.76433,1.76448,6556216.0
2009-09-16 06:56:00,1.76459,1.7647,1.7645,1.7645,5085393.0
2009-09-16 06:57:00,1.76431,1.7645,1.76412,1.7645,30145416.0
2009-09-16 06:58:00,1.76458,1.76468,1.76458,1.76459,6819308.0
2009-09-16 06:59:00,1.76456,1.76456,1.76446,1.76453,8815634.0
2009-09-16 07:00:00,1.76463,1.76483,1.76463,1.7648,7031400.0
2009-09-16 07:01:00,1.76483,1.76508,1.76475,1.76508,3586959.0
2009-09-16 07:02:00,1.76512,1.76526,1.76507,1.76526,7727467.0
2009-09-16 07:03:00,1.76525,1.76525,1.76505,1.76505,20981898.0
2009-09-16 07:04:00,1.76495,1.76495,1.76481,1.76495,6372241.0
2009-09-16 07:05:00,1.76494,1.76503,1.76484,1.76484,5638140.0
2009-09-16 07:06:00,1.76487,1.7649,1.76457,1.76457,10063334.0
2009-09-16 07:07:00,1.76469,1.76473,1.76469,1.76469,15390888.0
2009-09-16 07:08:00,1.76465,1.76474,1.76465,1.7647,8337483.0
2009-09-16 07:09:00,1.76445,1.76456,1.76442,1.76442,8238288.0
2009-09-16 07:10:00,1.76439,1.76452,1.76439,1.76446,4237459.0
2009-09-16 07:11:00,1.76439,1.7644,1.76427,1.76436,13934712.0
2009-09-16 07:12:00,1.76438,1.76438,1.76426,1.76426,9146361.0
2009-09-16 07:13:00,1.76439,1.76446,1.76439,1.76445,6045880.0
2009-09-16 07:14:00,1.76438,1.76452,1.76433,1.76448,5309773.0
2009-09-16 07:15:00,1.76444,1.76451,1.76432,1.76439,6235661.0
2009-09-16 07:16:00,1.76437,1.76438,1.76428,1.76431,14614175.0
2009-09-16 07:17:00,1.76415,1.76449,1.76415,1.76449,13457236.0
2009-09-16 07:18:00,1.76457,1.76472,1.76457,1.76465,9741595.0
2009-09-16 07:19:00,1.76452,1.76452,1.76427,1.76452,9998112.0
2009-09-16 07:20:00,1.76454,1.76459,1.76408,1.76458,10425529.0
2009-09-16 07:21:00,1.7646,1.76471,1.76458,1.76471,8538823.0
2009-09-16 07:22:00,1.76458,1.76461,1.76456,1.76456,3263337.0
2009-09-16 07:23:00,1.76454,1.7647,1.7645,1.7647,7201095.0
2009-09-16 07:24:00,1.76477,1.76477,1.76451,1.76451,7006757.0
2009-09-16 07:25:00,1.76467,1.76507,1.76467,1.76507,6776858.0
2009-09-16 07:26:00,1.76503,1.76511,1.76496,1.76511,4777397.0
2009-09-16 07:27:00,1.76518,1.76532,1.76518,1.76526,7078516.0
2009-09-16 07:28:00,1.76514,1.76523,1.76508,1.7651,4864951.0
2009-09-16 07:29:00,1.76508,1.76509,1.76485,1.76485,11374141.0
2009-09-16 07:30:00,1.76486,1.76486,1.76468,1.76469,8078954.0
2009-09-16 07:31:00,1.76464,1.76464,1.76448,1.76449,12273182.0
2009-09-16 07:32:00,1.76444,1.76444,1.76417,1.76424,9581002.0
2009-09-16 07:33:00,1.76425,1.76425,1.76404,1.76404,7913289.0
2009-09-16 07:34:00,1.76401,1.76407,1.76383,1.76383,8409491.0
2009-09-16 07:35:00,1.76386,1.76386,1.76344,1.76344,38306475.0
2009-09-16 07:36:00,1.76348,1.76371,1.76348,1.76371,7952051.0
2009-09-16 07:37:00,1.76368,1.76369,1.76353,1.76365,24596740.0
2009-09-16 07:38:00,1.76364,1.76364,1.76345,1.76345,12239313.0
2009-09-16 07:39:00,1.76348,1.76348,1.76322,1.76327,7478416.0
2009-09-16 07:40:00,1.76334,1.76334,1.76315,1.76315,5352862.0
2009-09-16 07:41:00,1.7631,1.7631,1.76284,1.76284,9694342.0
2009-09-16 07:42:00,1.7628,1.7628,1.7626,1.7626,5860123.0
2009-09-16 07:43:00,1.76273,1.76273,1.7626,1.7626,4753280.0
2009-09-16 07:44:00,1.76261,1.76261,1.7623,1.7623,8543975.0
2009-09-16 07:45:00,1.76239,1.76256,1.76233,1.76233,8802892.0
2009-09-16 07:46:00,1.76231,1.76242,1.76231,1.76239,5799704.0
2009-09-16 07:47:00,1.76225,1.76229,1.76197,1.76202,9488207.0
2009-09-16 07:48:00,1.76208,1.76224,1.76208,1.76224,4548841.0
2009-09-16 07:49:00,1.76211,1.76226,1.76211,1.76226,10749132.0
2009-09-16 07:50:00,1.76229,1.76232,1.76218,1.76218,19883961.0
2009-09-16 07:51:00,1.7622,1.76228,1.76218,1.76224,17800160.0
2009-09-16 07:52:00,1.76209,1.76209,1.76188,1.762,7417394.0
2009-09-16 07:53:00,1.76195,1.76196,1.7616,1.7616,9287628.0
2009-09-16 07:54:00,1.76148,1.76148,1.76129,1.76137,3045448.0
2009-09-16 07:55:00,1.76139,1.76161,1.76139,1.76161,5725953.0
2009-09-16 07:56:00,1.76164,1.76175,1.76152,1.76175,6688902.0
2009-09-16 07:57:00,1.76175,1.76181,1.76156,1.76156,11319426.0
2009-09-16 07:58:00,1.76149,1.76149,1.76118,1.76139,7735336.0
2009-09-16 07:59:00,1.76134,1.76134,1.7612,1.76134,13263495.0
2009-09-16 08:00:00,1.76142,1.76149,1.76109,1.76149,4976700.0
2009-09-16 08:01:00,1.76155,1.76177,1.76155,1.76177,24281647.0
2009-09-16 08:02:00,1.7618,1.76191,1.7618,1.76191,3305575.0
2009-09-16 08:03:00,1.76196,1.76225,1.76195,1.76225,6073578.0
2009-09-16 08:04:00,1.76224,1.76224,1.76208,1.76213,10953299.0
2009-09-16 08:05:00,1.76219,1.76259,1.76219,1.76259,17192364.0
2009-09-16 08:06:00,1.76253,1.76253,1.76229,1.76242,4098128.0
2009-09-16 08:07:00,1.76247,1.7627,1.76245,1.7627,9201916.0
2009-09-16 08:08:00,1.76263,1.7628,1.76256,1.7628,3160289.0
2009-09-16 08:09:00,1.7629,1.76301,1.76286,1.76286,19441352.0
2009-09-16 08:10:00,1.76276,1.76305,1.76263,1.76305,8548744.0
2009-09-16 08:11:00,1.76319,1.76331,1.76319,1.76323,11317810.0
2009-09-16 08:12:00,1.76323,1.76323,1.76316,1.76321,3574221.0
2009-09-16 08:13:00,1.76326,1.76343,1.76318,1.76343,4610211.0
2009-09-16 08:14:00,1.76349,1.76372,1.76349,1.76372,4227599.0
2009-09-16 08:15:00,1.76379,1.76408,1.76378,1.76408,2683900.0
2009-09-16 08:16:00,1.76407,1.76433,1.76407,1.76433,5628662.0
2009-09-16 08:17:00,1.7643,1.7643,1.76387,1.76387,19923543.0
2009-09-16 08:18:00,1.76385,1.76385,1.76364,1.76368,5220181.0
2009-09-16 08:19:00,1.76369,1.76369,1.7633,1.7633,5242840.0
2009-09-16 08:20:00,1.76307,1.76353,1.76307,1.76353,6264915.0
2009-09-16 08:21:00,1.76353,1.76365,1.76353,1.76365,12333120.0
2009-09-16 08:22:00,1.76365,1.76365,1.76343,1.76346,1839008.0
2009-09-16 08:23:00,1.7633,1.76335,1.76309,1.76309,23287459.0
2009-09-16 08:24:00,1.76301,1.76314,1.76301,1.76313,13625580.0
2009-09-16 08:25:00,1.76313,1.76313,1.76288,1.76301,16879212.0
2009-09-16 08:26:00,1.763,1.76325,1.76291,1.76325,7704976.0
2009-09-16 08:27:00,1.76326,1.76362,1.76326,1.76362,4096612.0
2009-09-16 08:28:00,1.76376,1.76409,1.76376,1.76409,7904642.0
2009-09-16 08:29:00,1.7641,1.7641,1.76394,1.76396,35096705.0
2009-09-16 08:30:00,1.76397,1.76397,1.76369,1.76369,12029541.0
2009-09-16 08:31:00,1.76362,1.76362,1.76347,1.76347,1698251.0
2009-09-16 08:32:00,1.76349,1.76349,1.76322,1.76322,11070463.0
2009-09-16 08:33:00,1.76329,1.7633,1.76313,1.76313,4872552.0
2009-09-16 08:34:00,1.76311,1.76311,1.76288,1.76288,5893657.0
2009-09-16 08:35:00,1.76291,1.76291,1.76274,1.76278,6386593.0
2009-09-16 08:36:00,1.76286,1.76291,1.76271,1.7628,4882657.0
2009-09-16 08:37:00,1.76286,1.76286,1.76253,1.76253,13078956.0
2009-09-16 08:38:00,1.76252,1.76265,1.76252,1.76257,9079741.0
2009-09-16 08:39:00,1.76261,1.76261,1.76235,1.76235,7210782.0
2009-09-16 08:40:00,1.76243,1.76248,1.7624,1.76248,7857661.0
2009-09-16 08:41:00,1.76261,1.76263,1.76255,1.76263,8991900.0
2009-09-16 08:42:00,1.76263,1.76284,1.76263,1.76284,6696201.0
2009-09-16 08:43:00,1.76284,1.76296,1.76284,1.76296,11371231.0
2009-09-16 08:44:00,1.763,1.76311,1.76289,1.76306,11819574.0
2009-09-16 08:45:00,1.7632,1.7634,1.7632,1.7634,2731443.0
2009-09-16 08:46:00,1.76343,1.76364,1.7634,1.76361,5650057.0
2009-09-16 08:47:00,1.76365,1.76378,1.76361,1.76371,32571371.0
2009-09-16 08:48:00,1.76363,1.76366,1.76347,1.76366,9215894.0
2009-09-16 08:49:00,1.76357,1.76357,1.76325,1.76326,8634280.0
2009-09-16 08:50:00,1.76323,1.76352,1.76323,1.76352,8649921.0
2009-09-16 08:51:00,1.76347,1.76347,1.76295,1.76295,28391856.0
2009-09-16 08:52:00,1.76273,1.7629,1.76272,1.7629,10752388.0
2009-09-16 08:53:00,1.76297,1.76297,1.76271,1.76292,4298878.0
2009-09-16 08:54:00,1.76301,1.76312,1.76274,1.76274,3317102.0
2009-09-16 08:55:00,1.76272,1.76274,1.76262,1.76262,4702959.0
2009-09-16 08:56:00,1.7627,1.76285,1.76269,1.76284,6673135.0
2009-09-16 08:57:00,1.76282,1.76287,1.7627,1.76287,7960074.0
2009-09-16 08:58:00,1.76274,1.76289,1.76274,1.76274,6092367.0
2009-09-16 08:59:00,1.76287,1.76304,1.76287,1.76302,51344853.0
2009-09-16 09:00:00,1.76299,1.76299,1.76272,1.76272,3452776.0
2009-09-16 09:01:00,1.76271,1.76308,1.76271,1.76298,9718416.0
2009-09-16 09:02:00,1.76303,1.76311,1.76302,1.76302,3033088.0
2009-09-16 09:03:00,1.76317,1.76378,1.76316,1.76378,31469493.0
2009-09-16 09:04:00,1.76383,1.76394,1.7637,1.76392,6884203.0
2009-09-16 09:05:00,1.764,1.76403,1.76391,1.76392,8637959.0
2009-09-16 09:06:00,1.76401,1.76402,1.76397,1.76399,2081818.0
2009-09-16 09:07:00,1.76386,1.76386,1.76367,1.76367,6241422.0
2009-09-16 09:08:00,1.76372,1.76379,1.76367,1.76369,15830564.0
2009-09-16 09:09:00,1.76366,1.76366,1.76352,1.76365,9795654.0
2009-09-16 09:10:00,1.76364,1.76375,1.76343,1.76375,7635363.0
2009-09-16 09:11:00,1.76379,1.76391,1.76373,1.76373,4236477.0
2009-09-16 09:12:00,1.76373,1.76398,1.76373,1.76398,2462546.0
2009-09-16 09:13:00,1.76401,1.76429,1.76388,1.76429,8528120.0
2009-09-16 09:14:00,1.76416,1.76422,1.76408,1.76422,8563490.0
2009-09-16 09:15:00,1.76424,1.76446,1.76423,1.76446,6638997.0
2009-09-16 09:16:00,1.76444,1.7646,1.76444,1.76459,5875427.0
2009-09-16 09:17:00,1.76466,1.76479,1.76466,1.76479,11424057.0
2009-09-16 09:18:00,1.76487,1.76489,1.76473,1.76489,7340204.0
2009-09-16 09:19:00,1.7649,1.7649,1.76467,1.76467,9891999.0
2009-09-16 09:20:00,1.76476,1.76519,1.76476,1.76519,6475870.0
2009-09-16 09:21:00,1.76528,1.76553,1.76528,1.76531,39231710.0
2009-09-16 09:22:00,1.76528,1.76528,1.76481,1.76497,17961056.0
2009-09-16 09:23:00,1.7649,1.76491,1.76438,1.76438,6719440.0
2009-09-16 09:24:00,1.76436,1.76436,1.76422,1.76422,5968762.0
2009-09-16 09:25:00,1.7642,1.7642,1.76354,1.76369,25798826.0
2009-09-16 09:26:00,1.76373,1.76384,1.76339,1.76384,7280499.0
2009-09-16 09:27:00,1.76392,1.76392,1.76302,1.76302,43860836.0
2009-09-16 09:28:00,1.76302,1.76316,1.76292,1.76314,18570837.0
2009-09-16 09:29:00,1.76319,1.76362,1.76319,1.7636,44399388.0
2009-09-16 09:30:00,1.76365,1.76365,1.76341,1.76348,9833071.0
2009-09-16 09:31:00,1.76339,1.76368,1.76324,1.76368,8234598.0
2009-09-16 09:32:00,1.76365,1.76365,1.76336,1.7634,5912384.0
2009-09-16 09:33:00,1.7634,1.76345,1.76332,1.76338,48144390.0
2009-09-16 09:34:00,1.76332,1.76356,1.76332,1.76333,15017002.0
2009-09-16 09:35:00,1.76334,1.76334,1.76285,1.7631,29634462.0
2009-09-16 09:36:00,1.76316,1.76339,1.76279,1.76321,10363348.0
2009-09-16 09:37:00,1.7633,1.76343,1.76312,1.76342,14471750.0
2009-09-16 09:38:00,1.76343,1.7639,1.76338,1.7639,4523401.0
2009-09-16 09:39:00,1.76395,1.76401,1.76374,1.76374,21016788.0
2009-09-16 09:40:00,1.7637,1.7637,1.76356,1.76356,3079736.0
2009-09-16 09:41:00,1.76354,1.76359,1.7633,1.76337,5543470.0
2009-09-16 09:42:00,1.76334,1.76334,1.76312,1.76314,3665185.0
2009-09-16 09:43:00,1.76312,1.76313,1.76282,1.76285,18666120.0
2009-09-16 09:44:00,1.76288,1.76297,1.7628,1.76297,8980806.0
2009-09-16 09:45:00,1.76307,1.76329,1.76298,1.76312,19197820.0
2009-09-16 09:46:00,1.76308,1.76313,1.7629,1.76303,4707535.0
2009-09-16 09:47:00,1.76309,1.7632,1.76279,1.76279,7884015.0
2009-09-16 09:48:00,1.76264,1.76264,1.76241,1.76241,5787301.0
2009-09-16 09:49:00,1.7624,1.7624,1.76202,1.76212,21986211.0
2009-09-16 09:50:00,1.7622,1.76245,1.7622,1.76245,8650520.0
2009-09-16 09:51:00,1.76241,1.76256,1.76241,1.76244,25014150.0
2009-09-16 09:52:00,1.76239,1.76239,1.76198,1.76198,7509881.0
2009-09-16 09:53:00,1.76207,1.76218,1.76196,1.76196,84735028.0
2009-09-16 09:54:00,1.7619,1.7619,1.76156,1.76176,9843762.0
2009-09-16 09:55:00,1.76171,1.76179,1.76157,1.76157,8234592.0
2009-09-16 09:56:00,1.76157,1.76161,1.76139,1.76139,10387114.0
2009-09-16 09:57:00,1.76154,1.76163,1.7615,1.76163,7013797.0
2009-09-16 09:58:00,1.76172,1.76187,1.76172,1.76178,13619716.0
2009-09-16 09:59:00,1.76176,1.76196,1.76172,1.76196,8400174.0
2009-09-16 10:00:00,1.76192,1.76194,1.76178,1.76192,9571104.0
2009-09-16 10:01:00,1.76208,1.7624,1.76208,1.7624,46401015.0
2009-09-16 10:02:00,1.7625,1.7625,1.76225,1.7625,11561530.0
2009-09-16 10:03:00,1.76262,1.76311,1.76262,1.76311,6151307.0
2009-09-16 10:04:00,1.76318,1.76332,1.76318,1.7632,3376922.0
2009-09-16 10:05:00,1.76337,1.76369,1.76337,1.76369,11591076.0
2009-09-16 10:06:00,1.76366,1.76381,1.76366,1.76381,10125097.0
2009-09-16 10:07:00,1.76383,1.76419,1.76375,1.76375,9867924.0
2009-09-16 10:08:00,1.76373,1.76393,1.76368,1.76393,8487199.0
2009-09-16 10:09:00,1.76398,1.76403,1.76393,1.76403,6676464.0
2009-09-16 10:10:00,1.76391,1.76391,1.76354,1.76354,18691884.0
2009-09-16 10:11:00,1.76344,1.76344,1.76332,1.76339,50769970.0
2009-09-16 10:12:00,1.76338,1.76339,1.76316,1.7633,7697720.0
2009-09-16 10:13:00,1.76315,1.76315,1.76273,1.76273,77541828.0
2009-09-16 10:14:00,1.76283,1.76302,1.76283,1.76293,4266117.0
2009-09-16 10:15:00,1.76283,1.76283,1.76261,1.76262,6270217.0
2009-09-16 10:16:00,1.76272,1.76312,1.76272,1.76312,10570424.0
2009-09-16 10:17:00,1.76322,1.76356,1.76322,1.76329,76455844.0
2009-09-16 10:18:00,1.76326,1.76326,1.76285,1.76285,12654903.0
2009-09-16 10:19:00,1.76286,1.76286,1.76263,1.76266,11202019.0
2009-09-16 10:20:00,1.76248,1.76248,1.76215,1.76215,63514555.0
2009-09-16 10:21:00,1.76207,1.76209,1.76198,1.76205,59812584.0
2009-09-16 10:22:00,1.76208,1.76212,1.76199,1.76212,6674981.0
2009-09-16 10:23:00,1.7622,1.76229,1.76213,1.76219,4967917.0
2009-09-16 10:24:00,1.76212,1.76212,1.76193,1.76202,4572228.0
2009-09-16 10:25:00,1.76192,1.76207,1.76184,1.76185,6056352.0
2009-09-16 10:26:00,1.76175,1.76175,1.7614,1.7614,10066166.0
2009-09-16 10:27:00,1.76135,1.76146,1.76124,1.76134,3353953.0
2009-09-16 10:28:00,1.76127,1.7613,1.76118,1.76118,12494308.0
2009-09-16 10:29:00,1.76111,1.76111,1.76099,1.76104,6879214.0
2009-09-16 10:30:00,1.76102,1.76102,1.76075,1.76075,7630868.0
2009-09-16 10:31:00,1.76075,1.76117,1.76075,1.76117,13834243.0
2009-09-16 10:32:00,1.76107,1.7613,1.76107,1.76121,9696482.0
2009-09-16 10:33:00,1.76134,1.7618,1.76134,1.7618,26591640.0
2009-09-16 10:34:00,1.76185,1.76218,1.76185,1.76218,3402187.0
2009-09-16 10:35:00,1.7622,1.76225,1.76199,1.76199,5328140.0
2009-09-16 10:36:00,1.76203,1.76204,1.76179,1.76179,9188001.0
2009-09-16 10:37:00,1.7619,1.7619,1.76174,1.76174,3648228.0
2009-09-16 10:38:00,1.76174,1.76174,1.76152,1.7616,10743245.0
2009-09-16 10:39:00,1.76155,1.76156,1.76069,1.76072,46456172.0
2009-09-16 10:40:00,1.76081,1.76081,1.76059,1.76059,16057232.0
2009-09-16 10:41:00,1.76065,1.76083,1.76061,1.76083,61056688.0
2009-09-16 10:42:00,1.76088,1.76098,1.76079,1.76098,8695896.0
2009-09-16 10:43:00,1.76106,1.76128,1.76106,1.76124,55182952.0
2009-09-16 10:44:00,1.76096,1.76126,1.76096,1.76126,9746394.0
2009-09-16 10:45:00,1.76124,1.76124,1.76094,1.76094,4695480.0
2009-09-16 10:46:00,1.76084,1.76095,1.76073,1.76092,4858776.0
2009-09-16 10:47:00,1.76096,1.761,1.76083,1.76083,40125915.0
2009-09-16 10:48:00,1.76076,1.76085,1.76068,1.76085,9488476.0
2009-09-16 10:49:00,1.76092,1.76146,1.76092,1.76146,44797912.0
2009-09-16 10:50:00,1.76137,1.76137,1.7612,1.76128,4831881.0
2009-09-16 10:51:00,1.76131,1.76131,1.7605,1.7605,40978000.0
2009-09-16 10:52:00,1.76044,1.76052,1.76036,1.76047,17199929.0
2009-09-16 10:53:00,1.76053,1.76078,1.76053,1.76075,24215857.0
2009-09-16 10:54:00,1.7607,1.7607,1.76049,1.76049,11618301.0
2009-09-16 10:55:00,1.76053,1.76076,1.76053,1.76076,4752500.0
2009-09-16 10:56:00,1.76077,1.76082,1.76055,1.76055,7707185.0
2009-09-16 10:57:00,1.76066,1.76078,1.76063,1.76065,8291282.0
2009-09-16 10:58:00,1.76076,1.76083,1.76042,1.76078,16478101.0
2009-09-16 10:59:00,1.7609,1.76144,1.7609,1.76144,27793827.0
2009-09-16 11:00:00,1.76144,1.76165,1.76144,1.76146,5713227.0
2009-09-16 11:01:00,1.76139,1.76139,1.76123,1.76129,29790100.0
2009-09-16 11:02:00,1.76119,1.76139,1.76116,1.76139,11020098.0
2009-09-16 11:03:00,1.76141,1.76209,1.76141,1.76165,55071960.0
2009-09-16 11:04:00,1.76159,1.76159,1.7613,1.76144,5872521.0
2009-09-16 11:05:00,1.76136,1.76136,1.76093,1.7613,76364472.0
2009-09-16 11:06:00,1.76115,1.76118,1.76079,1.76105,10749829.0
2009-09-16 11:07:00,1.7611,1.7611,1.76076,1.76084,11544329.0
2009-09-16 11:08:00,1.76078,1.7608,1.76063,1.76063,6278767.0
2009-09-16 11:09:00,1.76063,1.76064,1.76049,1.76052,7779345.0
2009-09-16 11:10:00,1.7605,1.7605,1.75999,1.76037,116670816.0
2009-09-16 11:11:00,1.76029,1.76033,1.76006,1.76008,3290278.0
2009-09-16 11:12:00,1.76005,1.76005,1.75989,1.75994,3942678.0
2009-09-16 11:13:00,1.75997,1.76004,1.75989,1.75994,58775416.0
2009-09-16 11:14:00,1.75995,1.76008,1.75993,1.76008,7682270.0
2009-09-16 11:15:00,1.76009,1.76025,1.76009,1.76014,16440684.0
2009-09-16 11:16:00,1.76017,1.76035,1.76017,1.76035,15210436.0
2009-09-16 11:17:00,1.76042,1.76072,1.76042,1.76071,4837080.0
2009-09-16 11:18:00,1.76071,1.76078,1.76051,1.76056,35570808.0
2009-09-16 11:19:00,1.76053,1.76053,1.76024,1.76024,35356096.0
2009-09-16 11:20:00,1.76011,1.76036,1.76011,1.7603,4511682.0
2009-09-16 11:21:00,1.7602,1.76034,1.76018,1.76034,7813959.0
2009-09-16 11:22:00,1.76034,1.76047,1.76012,1.76047,14550975.0
2009-09-16 11:23:00,1.76049,1.7609,1.76049,1.7609,85747935.0
2009-09-16 11:24:00,1.76083,1.76083,1.76061,1.76063,2903406.0
2009-09-16 11:25:00,1.76068,1.76086,1.76068,1.76085,11668002.0
2009-09-16 11:26:00,1.76089,1.761,1.76085,1.76097,4668502.0
2009-09-16 11:27:00,1.76107,1.76213,1.76107,1.76197,43992320.0
2009-09-16 11:28:00,1.76185,1.76185,1.76158,1.76158,3942309.0
2009-09-16 11:29:00,1.76161,1.76161,1.76152,1.76157,4939736.0
2009-09-16 11:30:00,1.76164,1.76186,1.76164,1.76184,9272589.0
2009-09-16 11:31:00,1.76187,1.76192,1.76176,1.76192,32578767.0
2009-09-16 11:32:00,1.76193,1.76193,1.76162,1.76162,6591603.0
2009-09-16 11:33:00,1.76146,1.76146,1.76121,1.76143,7499978.0
2009-09-16 11:34:00,1.76151,1.76166,1.76145,1.76166,5802124.0
2009-09-16 11:35:00,1.76168,1.76205,1.76168,1.76205,19641930.0
2009-09-16 11:36:00,1.76206,1.76226,1.76206,1.76223,4091070.0
2009-09-16 11:37:00,1.76228,1.76263,1.76228,1.76243,21987460.0
2009-09-16 11:38:00,1.7624,1.76256,1.7624,1.76241,2979826.0
2009-09-16 11:39:00,1.76244,1.76244,1.76216,1.76224,6737567.0
2009-09-16 11:40:00,1.76223,1.76234,1.7621,1.7621,10917726.0
2009-09-16 11:41:00,1.76207,1.76208,1.76197,1.76208,5052777.0
2009-09-16 11:42:00,1.76205,1.76212,1.76186,1.76188,13947744.0
2009-09-16 11:43:00,1.7618,1.76192,1.76173,1.76188,11580014.0
2009-09-16 11:44:00,1.76201,1.76203,1.76183,1.76183,10361703.0
2009-09-16 11:45:00,1.76187,1.76204,1.76187,1.76197,4727431.0
2009-09-16 11:46:00,1.76197,1.76202,1.76195,1.76201,8030540.0
2009-09-16 11:47:00,1.76202,1.76202,1.76169,1.76175,33308928.0
2009-09-16 11:48:00,1.76164,1.76167,1.7616,1.76165,3851360.0
2009-09-16 11:49:00,1.76163,1.76163,1.7614,1.7614,6052043.0
2009-09-16 11:50:00,1.76119,1.7613,1.76095,1.76095,5123277.0
2009-09-16 11:51:00,1.76099,1.7611,1.76094,1.76096,12713140.0
2009-09-16 11:52:00,1.76075,1.76075,1.76048,1.76048,9882945.0
2009-09-16 11:53:00,1.76036,1.76039,1.76009,1.76036,8878320.0
2009-09-16 11:54:00,1.76031,1.76049,1.76029,1.76049,9430525.0
2009-09-16 11:55:00,1.76052,1.76052,1.7603,1.7603,12339904.0
2009-09-16 11:56:00,1.76032,1.76063,1.76029,1.76063,30993894.0
2009-09-16 11:57:00,1.76071,1.76099,1.76069,1.76099,82149858.0
2009-09-16 11:58:00,1.76102,1.76114,1.7609,1.76114,4316087.0
2009-09-16 11:59:00,1.76118,1.76132,1.76117,1.76117,9362867.0
2009-09-16 12:00:00,1.76119,1.76119,1.76101,1.76101,21730048.0
2009-09-16 12:01:00,1.76099,1.76154,1.76099,1.76154,38470260.0
2009-09-16 12:02:00,1.76148,1.76168,1.76148,1.76166,6761579.0
2009-09-16 12:03:00,1.76165,1.76165,1.76122,1.7614,37718955.0
2009-09-16 12:04:00,1.76125,1.7613,1.76125,1.76128,6993067.0
2009-09-16 12:05:00,1.76143,1.76155,1.76134,1.76155,4414280.0
2009-09-16 12:06:00,1.76163,1.76168,1.76152,1.76155,7703057.0
2009-09-16 12:07:00,1.76158,1.7617,1.76129,1.7617,36289017.0
2009-09-16 12:08:00,1.76158,1.76165,1.76154,1.76156,5925337.0
2009-09-16 12:09:00,1.76142,1.76171,1.76135,1.76171,9820770.0
2009-09-16 12:10:00,1.76177,1.76177,1.7616,1.7616,3282903.0
2009-09-16 12:11:00,1.76153,1.76154,1.76145,1.76153,2300528.0
2009-09-16 12:12:00,1.76151,1.76151,1.76135,1.76141,6426555.0
2009-09-16 12:13:00,1.76144,1.76175,1.76141,1.76175,90272560.0
2009-09-16 12:14:00,1.76182,1.76194,1.76156,1.76175,3780884.0
2009-09-16 12:15:00,1.76186,1.76246,1.76186,1.76223,78129480.0
2009-09-16 12:16:00,1.76214,1.76246,1.76214,1.76246,8582868.0
2009-09-16 12:17:00,1.76248,1.76275,1.76234,1.76275,4162831.0
2009-09-16 12:18:00,1.76274,1.76274,1.76229,1.76231,2158382.0
2009-09-16 12:19:00,1.76224,1.76224,1.76207,1.76209,7561833.0
2009-09-16 12:20:00,1.76206,1.76211,1.76168,1.76196,9738509.0
2009-09-16 12:21:00,1.76197,1.76197,1.7617,1.76176,2806696.0
2009-09-16 12:22:00,1.7617,1.76198,1.7617,1.76193,18702037.0
2009-09-16 12:23:00,1.76193,1.76208,1.7618,1.7618,6041003.0
2009-09-16 12:24:00,1.76172,1.76173,1.76144,1.76173,11470910.0
2009-09-16 12:25:00,1.76179,1.7619,1.7617,1.76172,9077945.0
2009-09-16 12:26:00,1.7617,1.7617,1.76148,1.76161,6414476.0
2009-09-16 12:27:00,1.76157,1.76157,1.7612,1.76133,62044760.0
2009-09-16 12:28:00,1.76131,1.76155,1.76128,1.76155,5028814.0
2009-09-16 12:29:00,1.7616,1.76181,1.7616,1.76181,62572704.0
2009-09-16 12:30:00,1.76171,1.7618,1.7617,1.76172,20295486.0
2009-09-16 12:31:00,1.76169,1.76169,1.76147,1.76147,8623090.0
2009-09-16 12:32:00,1.76143,1.76165,1.76143,1.76164,4056341.0
2009-09-16 12:33:00,1.76161,1.76233,1.76161,1.76233,19361661.0
2009-09-16 12:34:00,1.76234,1.76239,1.76219,1.76232,3707882.0
2009-09-16 12:35:00,1.76224,1.76251,1.76224,1.76245,12980538.0
2009-09-16 12:36:00,1.76243,1.76243,1.76216,1.76216,4807059.0
2009-09-16 12:37:00,1.76216,1.76216,1.76194,1.76208,5715127.0
2009-09-16 12:38:00,1.76209,1.7621,1.76192,1.7621,5033804.0
2009-09-16 12:39:00,1.76219,1.76219,1.76198,1.76199,6152511.0
2009-09-16 12:40:00,1.76201,1.76216,1.76201,1.76216,9111241.0
2009-09-16 12:41:00,1.76216,1.76232,1.76207,1.76227,12587597.0
2009-09-16 12:42:00,1.76215,1.7622,1.76209,1.76209,4758284.0
2009-09-16 12:43:00,1.76208,1.76208,1.76196,1.76205,13345515.0
2009-09-16 12:44:00,1.76213,1.76221,1.76207,1.76207,7273066.0
2009-09-16 12:45:00,1.7621,1.76217,1.76201,1.76201,150104116.0
2009-09-16 12:46:00,1.76196,1.76197,1.76181,1.76181,3685024.0
2009-09-16 12:47:00,1.76201,1.7624,1.76201,1.7624,5445416.0
2009-09-16 12:48:00,1.76241,1.76241,1.76224,1.76234,8068416.0
2009-09-16 12:49:00,1.76216,1.7624,1.76215,1.76215,12643374.0
2009-09-16 12:50:00,1.76228,1.76228,1.7621,1.76214,7806748.0
2009-09-16 12:51:00,1.76219,1.7623,1.76192,1.7623,7121030.0
2009-09-16 12:52:00,1.76221,1.76234,1.76198,1.76234,7782212.0
2009-09-16 12:53:00,1.76232,1.76237,1.76223,1.7623,45215550.0
2009-09-16 12:54:00,1.76237,1.76244,1.76233,1.76239,4721825.0
2009-09-16 12:55:00,1.76236,1.76236,1.76221,1.76234,50545950.0
2009-09-16 12:56:00,1.76239,1.76252,1.76239,1.76252,13683063.0
2009-09-16 12:57:00,1.76268,1.76285,1.76268,1.76277,4249370.0
2009-09-16 12:58:00,1.76294,1.76311,1.76294,1.76311,3499507.0
2009-09-16 12:59:00,1.7632,1.76334,1.7632,1.76334,5734100.0
2009-09-16 13:00:00,1.76337,1.76337,1.76292,1.76292,5814491.0
2009-09-16 13:01:00,1.76303,1.76303,1.76265,1.76265,43306770.0
2009-09-16 13:02:00,1.76249,1.7626,1.76246,1.76255,13569347.0
2009-09-16 13:03:00,1.76235,1.76235,1.7621,1.7621,5139031.0
2009-09-16 13:04:00,1.762,1.76206,1.76198,1.76198,10483120.0
2009-09-16 13:05:00,1.76198,1.76227,1.76185,1.76224,3113730.0
2009-09-16 13:06:00,1.76223,1.7625,1.76223,1.7625,20334824.0
2009-09-16 13:07:00,1.76251,1.76272,1.76239,1.76241,6752292.0
2009-09-16 13:08:00,1.7628,1.7628,1.76267,1.76278,5533249.0
2009-09-16 13:09:00,1.76283,1.76284,1.76259,1.76259,5802340.0
2009-09-16 13:10:00,1.76261,1.76299,1.76261,1.76294,13000555.0
2009-09-16 13:11:00,1.76304,1.76304,1.76286,1.76292,40063320.0
2009-09-16 13:12:00,1.76287,1.76299,1.76287,1.76292,10622594.0
2009-09-16 13:13:00,1.76284,1.76284,1.76259,1.76271,11950615.0
2009-09-16 13:14:00,1.7627,1.76294,1.76264,1.76291,13142833.0
2009-09-16 13:15:00,1.76293,1.76313,1.76292,1.76313,8473874.0
2009-09-16 13:16:00,1.76312,1.76335,1.76312,1.76335,13297451.0
2009-09-16 13:17:00,1.76334,1.76401,1.76334,1.76401,79842438.0
2009-09-16 13:18:00,1.76403,1.76414,1.76403,1.76414,5595594.0
2009-09-16 13:19:00,1.76419,1.76432,1.76419,1.76432,5288432.0
2009-09-16 13:20:00,1.76446,1.76452,1.76437,1.76445,57947661.0
2009-09-16 13:21:00,1.76442,1.76442,1.76419,1.76419,2701380.0
2009-09-16 13:22:00,1.76428,1.76428,1.76399,1.76399,12938080.0
2009-09-16 13:23:00,1.76409,1.76409,1.76391,1.76402,4771664.0
2009-09-16 13:24:00,1.76404,1.76404,1.76391,1.76394,4388147.0
2009-09-16 13:25:00,1.76399,1.76399,1.76379,1.7638,11182130.0
2009-09-16 13:26:00,1.7638,1.76393,1.76364,1.76393,4936342.0
2009-09-16 13:27:00,1.76394,1.76394,1.76373,1.76373,8837417.0
2009-09-16 13:28:00,1.76365,1.76365,1.76331,1.76353,53881308.0
2009-09-16 13:29:00,1.76361,1.76367,1.76351,1.76354,3456185.0
2009-09-16 13:30:00,1.76352,1.76352,1.76313,1.76338,6821114.0
2009-09-16 13:31:00,1.76338,1.76353,1.76329,1.76329,115037480.0
2009-09-16 13:32:00,1.76342,1.76351,1.76338,1.76338,8497175.0
2009-09-16 13:33:00,1.76342,1.76342,1.76296,1.76296,12844248.0
2009-09-16 13:34:00,1.76288,1.76299,1.76278,1.76298,6333782.0
2009-09-16 13:35:00,1.763,1.7633,1.76295,1.7633,8426661.0
2009-09-16 13:36:00,1.76332,1.76342,1.76331,1.76334,10565616.0
2009-09-16 13:37:00,1.76342,1.76345,1.76279,1.7632,1990644.0
2009-09-16 13:38:00,1.76323,1.76323,1.76298,1.76302,7568965.0
2009-09-16 13:39:00,1.76303,1.76303,1.76272,1.76284,2269336.0
2009-09-16 13:40:00,1.76275,1.76296,1.76274,1.76287,6443234.0
2009-09-16 13:41:00,1.76298,1.7632,1.76298,1.76315,5406554.0
2009-09-16 13:42:00,1.76312,1.76312,1.76293,1.76293,2116172.0
2009-09-16 13:43:00,1.76281,1.76281,1.76271,1.7628,59618162.0
2009-09-16 13:44:00,1.76272,1.76287,1.76271,1.76281,6915111.0
2009-09-16 13:45:00,1.76288,1.76296,1.76277,1.76277,4149687.0
2009-09-16 13:46:00,1.7627,1.76279,1.7627,1.76278,7274632.0
2009-09-16 13:47:00,1.76281,1.763,1.76281,1.76286,9723539.0
2009-09-16 13:48:00,1.76289,1.76289,1.76276,1.76286,5788754.0
2009-09-16 13:49:00,1.76268,1.76297,1.76268,1.7629,4377025.0
2009-09-16 13:50:00,1.76288,1.76291,1.76273,1.76273,12494009.0
2009-09-16 13:51:00,1.76273,1.76282,1.76267,1.76282,9885420.0
2009-09-16 13:52:00,1.7628,1.76294,1.76277,1.76281,11235176.0
2009-09-16 13:53:00,1.76286,1.76309,1.76286,1.76301,34740768.0
2009-09-16 13:54:00,1.76291,1.76291,1.76277,1.76277,7536309.0
2009-09-16 13:55:00,1.76276,1.76276,1.76256,1.76258,9460569.0
2009-09-16 13:56:00,1.76249,1.76264,1.76249,1.76249,6064172.0
2009-09-16 13:57:00,1.76228,1.76254,1.76228,1.76254,4104319.0
2009-09-16 13:58:00,1.76265,1.76293,1.76263,1.76293,6072142.0
2009-09-16 13:59:00,1.76305,1.76315,1.76302,1.76314,4634763.0
2009-09-16 14:00:00,1.76318,1.76346,1.76318,1.76346,8644830.0
2009-09-16 14:01:00,1.76348,1.76358,1.76348,1.76358,4241680.0
2009-09-16 14:02:00,1.76363,1.76379,1.76352,1.76367,25116401.0
2009-09-16 14:03:00,1.7636,1.7636,1.76304,1.76304,40670889.0
2009-09-16 14:04:00,1.76298,1.763,1.76277,1.76277,8056070.0
2009-09-16 14:05:00,1.76287,1.76296,1.76285,1.76296,5315323.0
2009-09-16 14:06:00,1.76306,1.76342,1.76305,1.76342,4736199.0
2009-09-16 14:07:00,1.76347,1.76364,1.76347,1.76364,4970210.0
2009-09-16 14:08:00,1.76363,1.76376,1.76363,1.76368,3519883.0
2009-09-16 14:09:00,1.76375,1.76392,1.76375,1.76392,4724680.0
2009-09-16 14:10:00,1.76396,1.76436,1.76396,1.76416,33325780.0
2009-09-16 14:11:00,1.764,1.764,1.76386,1.76394,3779708.0
2009-09-16 14:12:00,1.76396,1.76396,1.76372,1.76388,18648544.0
2009-09-16 14:13:00,1.76405,1.76432,1.76405,1.76407,7385914.0
2009-09-16 14:14:00,1.76403,1.76403,1.76391,1.76391,12798662.0
2009-09-16 14:15:00,1.76391,1.76391,1.76336,1.76337,24120152.0
2009-09-16 14:16:00,1.76327,1.76327,1.76305,1.76307,3862135.0
2009-09-16 14:17:00,1.76263,1.76295,1.76263,1.76285,27110097.0
2009-09-16 14:18:00,1.76301,1.76304,1.76254,1.76304,21606499.0
2009-09-16 14:19:00,1.76312,1.76316,1.76288,1.76316,11184193.0
2009-09-16 14:20:00,1.76319,1.76367,1.76319,1.76367,35992704.0
2009-09-16 14:21:00,1.76369,1.76382,1.76369,1.76381,7493783.0
2009-09-16 14:22:00,1.76373,1.76396,1.76373,1.76394,6145263.0
2009-09-16 14:23:00,1.76407,1.76407,1.76362,1.76362,6742492.0
2009-09-16 14:24:00,1.76344,1.76359,1.76309,1.76309,3716538.0
2009-09-16 14:25:00,1.76307,1.76339,1.76307,1.76317,20845056.0
2009-09-16 14:26:00,1.7631,1.7631,1.76268,1.76268,5416295.0
2009-09-16 14:27:00,1.76267,1.76268,1.76238,1.7624,108961268.0
2009-09-16 14:28:00,1.76238,1.76271,1.76238,1.76271,4785486.0
2009-09-16 14:29:00,1.7627,1.7627,1.76236,1.76236,7853739.0
2009-09-16 14:30:00,1.76229,1.76233,1.76219,1.7622,9728023.0
2009-09-16 14:31:00,1.76223,1.76223,1.76164,1.76164,22270463.0
2009-09-16 14:32:00,1.76166,1.76166,1.76127,1.76127,7757176.0
2009-09-16 14:33:00,1.7612,1.76131,1.76107,1.76107,15902621.0
2009-09-16 14:34:00,1.7611,1.7611,1.76091,1.76091,10989548.0
2009-09-16 14:35:00,1.76083,1.76089,1.76043,1.76075,7371332.0
2009-09-16 14:36:00,1.76067,1.76071,1.76048,1.76048,5881932.0
2009-09-16 14:37:00,1.76056,1.76056,1.76035,1.76038,6333847.0
2009-09-16 14:38:00,1.75998,1.76034,1.75998,1.76011,25748283.0
2009-09-16 14:39:00,1.76024,1.76024,1.75942,1.75957,24850708.0
2009-09-16 14:40:00,1.75949,1.75979,1.75944,1.75979,10776621.0
2009-09-16 14:41:00,1.75978,1.75983,1.75967,1.7598,60857684.0
2009-09-16 14:42:00,1.75987,1.75988,1.75959,1.75959,9541432.0
2009-09-16 14:43:00,1.75955,1.75958,1.75948,1.75958,8027984.0
2009-09-16 14:44:00,1.75959,1.7598,1.75959,1.7598,8552418.0
2009-09-16 14:45:00,1.7598,1.75994,1.7598,1.75991,9762206.0
2009-09-16 14:46:00,1.75998,1.76019,1.75998,1.76019,10130820.0
2009-09-16 14:47:00,1.76015,1.76028,1.76015,1.76028,10905631.0
2009-09-16 14:48:00,1.76019,1.76047,1.76019,1.76047,5985044.0
2009-09-16 14:49:00,1.76054,1.76116,1.76054,1.76104,15636000.0
2009-09-16 14:50:00,1.76072,1.76079,1.76067,1.76067,3361143.0
2009-09-16 14:51:00,1.76065,1.76084,1.76065,1.76084,27453594.0
2009-09-16 14:52:00,1.76077,1.76077,1.76041,1.76041,8962617.0
2009-09-16 14:53:00,1.76042,1.76048,1.76032,1.76032,3972913.0
2009-09-16 14:54:00,1.76034,1.76034,1.76014,1.76015,7445602.0
2009-09-16 14:55:00,1.76015,1.76015,1.75999,1.75999,5816111.0
2009-09-16 14:56:00,1.75994,1.75995,1.75982,1.75982,8981140.0
2009-09-16 14:57:00,1.75986,1.75986,1.75941,1.75941,29852436.0
2009-09-16 14:58:00,1.75932,1.75933,1.7592,1.7592,5377966.0
2009-09-16 14:59:00,1.75918,1.75918,1.75888,1.75888,7582967.0
2009-09-16 15:00:00,1.75903,1.75903,1.75824,1.75824,43956006.0
2009-09-16 15:01:00,1.75823,1.75823,1.75797,1.75809,5070753.0
2009-09-16 15:02:00,1.75799,1.75852,1.75799,1.75849,27422616.0
2009-09-16 15:03:00,1.75849,1.75863,1.75843,1.75852,10190493.0
2009-09-16 15:04:00,1.75872,1.75948,1.75869,1.75948,35843900.0
2009-09-16 15:05:00,1.75941,1.75959,1.75938,1.75951,4006269.0
2009-09-16 15:06:00,1.75939,1.75983,1.75821,1.75983,5683689.0
2009-09-16 15:07:00,1.75976,1.75976,1.75955,1.75955,14573719.0
2009-09-16 15:08:00,1.75952,1.75955,1.75923,1.75923,13821876.0
2009-09-16 15:09:00,1.75921,1.75921,1.75903,1.75903,5112621.0
2009-09-16 15:10:00,1.75901,1.75901,1.75843,1.75899,6820170.0
2009-09-16 15:11:00,1.75903,1.75921,1.75902,1.75917,7678835.0
2009-09-16 15:12:00,1.75918,1.75943,1.75903,1.75943,14245780.0
2009-09-16 15:13:00,1.75947,1.76002,1.75947,1.76002,22671432.0
2009-09-16 15:14:00,1.75997,1.76,1.75982,1.75982,4064385.0
2009-09-16 15:15:00,1.75976,1.75976,1.75945,1.75946,4669877.0
2009-09-16 15:16:00,1.75954,1.75964,1.7594,1.75964,3711984.0
2009-09-16 15:17:00,1.75972,1.75982,1.75963,1.75965,14665647.0
2009-09-16 15:18:00,1.75957,1.75965,1.75933,1.75933,12187488.0
2009-09-16 15:19:00,1.75965,1.75977,1.75958,1.75958,12162943.0
2009-09-16 15:20:00,1.7595,1.7595,1.75903,1.75903,8781150.0
2009-09-16 15:21:00,1.75906,1.75906,1.75886,1.75886,15901136.0
2009-09-16 15:22:00,1.75883,1.75883,1.75865,1.75865,4400204.0
2009-09-16 15:23:00,1.7586,1.7586,1.75791,1.75791,152497566.0
2009-09-16 15:24:00,1.75793,1.75833,1.75793,1.75829,5494403.0
2009-09-16 15:25:00,1.7585,1.7588,1.75843,1.7588,4248927.0
2009-09-16 15:26:00,1.75893,1.75926,1.75883,1.75926,7090825.0
2009-09-16 15:27:00,1.7592,1.75936,1.75912,1.75934,7664640.0
2009-09-16 15:28:00,1.75926,1.75926,1.75906,1.75906,8165102.0
2009-09-16 15:29:00,1.75912,1.75944,1.75893,1.75944,7786072.0
2009-09-16 15:30:00,1.7595,1.75999,1.7595,1.75999,4156678.0
2009-09-16 15:31:00,1.75991,1.7602,1.75991,1.7602,2749002.0
2009-09-16 15:32:00,1.76016,1.7603,1.76012,1.76012,11291957.0
2009-09-16 15:33:00,1.76,1.76,1.75963,1.75968,16603974.0
2009-09-16 15:34:00,1.75967,1.75967,1.75948,1.75955,5358944.0
2009-09-16 15:35:00,1.75943,1.75954,1.75936,1.75951,8701890.0
2009-09-16 15:36:00,1.75973,1.76017,1.75927,1.76017,6129389.0
2009-09-16 15:37:00,1.76029,1.76111,1.76029,1.76111,19077420.0
2009-09-16 15:38:00,1.76113,1.76121,1.76112,1.7612,7299477.0
2009-09-16 15:39:00,1.76127,1.76185,1.76127,1.76185,18742770.0
2009-09-16 15:40:00,1.76182,1.76203,1.76174,1.76203,6353268.0
2009-09-16 15:41:00,1.76204,1.76221,1.76202,1.76221,9218780.0
2009-09-16 15:42:00,1.76213,1.76241,1.76213,1.76241,7117362.0
2009-09-16 15:43:00,1.76238,1.76252,1.7623,1.76252,4526331.0
2009-09-16 15:44:00,1.76243,1.76267,1.76219,1.76267,6165791.0
2009-09-16 15:45:00,1.76271,1.76271,1.76256,1.76256,8925801.0
2009-09-16 15:46:00,1.76257,1.76257,1.76229,1.76236,13275834.0
2009-09-16 15:47:00,1.76236,1.76237,1.7621,1.76215,16425151.0
2009-09-16 15:48:00,1.76219,1.76221,1.76191,1.76191,19319679.0
2009-09-16 15:49:00,1.76199,1.76199,1.76147,1.76147,24299622.0
2009-09-16 15:50:00,1.76143,1.76143,1.7613,1.7613,5630114.0
2009-09-16 15:51:00,1.76128,1.76128,1.76065,1.76103,36497615.0
2009-09-16 15:52:00,1.7611,1.76125,1.76105,1.76117,5466797.0
2009-09-16 15:53:00,1.76107,1.76109,1.76091,1.76091,5926896.0
2009-09-16 15:54:00,1.76088,1.76088,1.76064,1.76064,3778954.0
2009-09-16 15:55:00,1.76047,1.76063,1.76038,1.76038,8398424.0
2009-09-16 15:56:00,1.76046,1.76046,1.75986,1.75986,30333097.0
2009-09-16 15:57:00,1.75988,1.76006,1.75971,1.76006,10798740.0
2009-09-16 15:58:00,1.76019,1.76022,1.7601,1.76011,6933718.0
2009-09-16 15:59:00,1.76004,1.76007,1.75985,1.76005,4680718.0
2009-09-16 16:00:00,1.75997,1.75997,1.75961,1.75961,8221130.0
2009-09-16 16:01:00,1.75962,1.75962,1.75918,1.75918,33419767.0
2009-09-16 16:02:00,1.75925,1.75931,1.75916,1.75916,4024634.0
2009-09-16 16:03:00,1.75917,1.75918,1.75912,1.75916,13031352.0
2009-09-16 16:04:00,1.75915,1.75938,1.75907,1.7593,10630833.0
2009-09-16 16:05:00,1.75938,1.75962,1.75938,1.75962,15185984.0
2009-09-16 16:06:00,1.75966,1.75974,1.75952,1.75974,10285820.0
2009-09-16 16:07:00,1.75981,1.75993,1.75981,1.75993,6363925.0
2009-09-16 16:08:00,1.7599,1.76006,1.7599,1.76004,4791747.0
2009-09-16 16:09:00,1.7601,1.7609,1.7601,1.7609,17081800.0
2009-09-16 16:10:00,1.76092,1.76105,1.76083,1.76105,5605225.0
2009-09-16 16:11:00,1.76108,1.76127,1.76108,1.76127,10995853.0
2009-09-16 16:12:00,1.76127,1.76143,1.76126,1.76131,4435250.0
2009-09-16 16:13:00,1.76146,1.76158,1.76146,1.76155,5982795.0
2009-09-16 16:14:00,1.76157,1.76179,1.76157,1.76179,7066229.0
2009-09-16 16:15:00,1.76173,1.76193,1.76173,1.76193,6444976.0
2009-09-16 16:16:00,1.76195,1.76207,1.76194,1.76204,3464570.0
2009-09-16 16:17:00,1.76206,1.76223,1.76206,1.76223,7622994.0
2009-09-16 16:18:00,1.76227,1.76243,1.76227,1.76243,5377482.0
2009-09-16 16:19:00,1.76245,1.76259,1.76242,1.76259,10805456.0
2009-09-16 16:20:00,1.76261,1.76274,1.7626,1.76274,8452267.0
2009-09-16 16:21:00,1.76279,1.76286,1.76272,1.76286,10924334.0
2009-09-16 16:22:00,1.76293,1.76397,1.76293,1.76397,29311438.0
2009-09-16 16:23:00,1.76397,1.76419,1.76396,1.76419,13139931.0
2009-09-16 16:24:00,1.76416,1.7643,1.76383,1.7643,13395268.0
2009-09-16 16:25:00,1.76433,1.76442,1.76433,1.7644,5602100.0
2009-09-16 16:26:00,1.76451,1.76466,1.76417,1.76466,4570583.0
2009-09-16 16:27:00,1.76465,1.76527,1.76465,1.76527,21832690.0
2009-09-16 16:28:00,1.76523,1.76528,1.7651,1.7651,8455009.0
2009-09-16 16:29:00,1.76504,1.76511,1.76483,1.76509,10323571.0
2009-09-16 16:30:00,1.76506,1.76506,1.76481,1.76487,5135657.0
2009-09-16 16:31:00,1.76485,1.76485,1.76324,1.76324,10628342.0
2009-09-16 16:32:00,1.76471,1.76471,1.76436,1.76436,2409668.0
2009-09-16 16:33:00,1.76431,1.76431,1.76408,1.76416,14556503.0
2009-09-16 16:34:00,1.76407,1.76409,1.76389,1.764,7090628.0
2009-09-16 16:35:00,1.76397,1.76397,1.76379,1.76388,4389676.0
2009-09-16 16:36:00,1.76377,1.76382,1.76233,1.76371,5515966.0
2009-09-16 16:37:00,1.76364,1.76364,1.76275,1.76275,44884624.0
2009-09-16 16:38:00,1.76275,1.76275,1.76249,1.76258,17080099.0
2009-09-16 16:39:00,1.76244,1.76245,1.76227,1.76237,3073467.0
2009-09-16 16:40:00,1.76247,1.76268,1.76247,1.76268,9924020.0
2009-09-16 16:41:00,1.76268,1.76268,1.76239,1.76239,4842394.0
2009-09-16 16:42:00,1.7624,1.7627,1.7624,1.7627,5590255.0
2009-09-16 16:43:00,1.7627,1.76294,1.7627,1.76294,7923102.0
2009-09-16 16:44:00,1.76295,1.76312,1.76295,1.76299,18982556.0
2009-09-16 16:45:00,1.76288,1.76327,1.76288,1.76327,6632272.0
2009-09-16 16:46:00,1.76324,1.76341,1.76324,1.76341,11773582.0
2009-09-16 16:47:00,1.76345,1.76428,1.76345,1.76428,46993932.0
2009-09-16 16:48:00,1.76431,1.76445,1.76431,1.76445,5669758.0
2009-09-16 16:49:00,1.76447,1.76517,1.76447,1.76491,31899558.0
2009-09-16 16:50:00,1.76489,1.76489,1.76472,1.76479,8063987.0
2009-09-16 16:51:00,1.76482,1.7652,1.76482,1.7652,3827246.0
2009-09-16 16:52:00,1.76528,1.76532,1.76495,1.76495,8493743.0
2009-09-16 16:53:00,1.76493,1.76493,1.76462,1.76483,56564360.0
2009-09-16 16:54:00,1.76475,1.76476,1.7646,1.76475,4800559.0
2009-09-16 16:55:00,1.76463,1.76466,1.76445,1.76466,9681205.0
2009-09-16 16:56:00,1.76465,1.76491,1.76448,1.76491,7501704.0
2009-09-16 16:57:00,1.76488,1.76532,1.76488,1.76532,9055872.0
2009-09-16 16:58:00,1.7653,1.7653,1.76503,1.76503,13938336.0
2009-09-16 16:59:00,1.76511,1.76511,1.76423,1.76423,16856512.0
2009-09-16 17:00:00,1.76409,1.76417,1.76402,1.76409,7811969.0
2009-09-16 17:01:00,1.76395,1.76403,1.76389,1.76392,5008199.0
2009-09-16 17:02:00,1.7639,1.7639,1.76283,1.76283,51894920.0
2009-09-16 17:03:00,1.7628,1.7628,1.76249,1.76273,27480656.0
2009-09-16 17:04:00,1.76278,1.76291,1.76268,1.76291,3942599.0
2009-09-16 17:05:00,1.7629,1.76302,1.76287,1.76302,48352124.0
2009-09-16 17:06:00,1.76308,1.76336,1.76308,1.76336,6431464.0
2009-09-16 17:07:00,1.76346,1.76363,1.76344,1.76363,13326734.0
2009-09-16 17:08:00,1.76356,1.76356,1.76331,1.76331,9406269.0
2009-09-16 17:09:00,1.7633,1.76361,1.76318,1.76361,9981933.0
2009-09-16 17:10:00,1.76365,1.76366,1.76356,1.76366,5109390.0
2009-09-16 17:11:00,1.76375,1.764,1.76363,1.764,13814590.0
2009-09-16 17:12:00,1.76387,1.76406,1.76387,1.76404,5235771.0
2009-09-16 17:13:00,1.76404,1.76432,1.76404,1.76432,12875040.0
2009-09-16 17:14:00,1.76422,1.76422,1.76403,1.76415,12343994.0
2009-09-16 17:15:00,1.76415,1.76434,1.76415,1.76425,5962726.0
2009-09-16 17:16:00,1.76429,1.76429,1.76404,1.76404,7687576.0
2009-09-16 17:17:00,1.76415,1.76421,1.76393,1.76393,8345478.0
2009-09-16 17:18:00,1.76392,1.76392,1.76372,1.76382,9971535.0
2009-09-16 17:19:00,1.76386,1.76386,1.76365,1.76373,8195234.0
2009-09-16 17:20:00,1.76364,1.76373,1.76358,1.76363,3801280.0
2009-09-16 17:21:00,1.76376,1.76405,1.76376,1.764,16907421.0
2009-09-16 17:22:00,1.76399,1.76399,1.7637,1.76371,2968883.0
2009-09-16 17:23:00,1.76362,1.76362,1.76338,1.76338,6550838.0
2009-09-16 17:24:00,1.76315,1.76337,1.76315,1.76327,5833463.0
2009-09-16 17:25:00,1.76331,1.76347,1.76319,1.76347,11489897.0
2009-09-16 17:26:00,1.76344,1.76344,1.76314,1.76318,5419538.0
2009-09-16 17:27:00,1.76303,1.76329,1.76299,1.76329,16636809.0
2009-09-16 17:28:00,1.76337,1.76366,1.76337,1.76366,11434200.0
2009-09-16 17:29:00,1.76369,1.76385,1.76366,1.76385,3750845.0
2009-09-16 17:30:00,1.76374,1.76403,1.76374,1.76397,6632437.0
2009-09-16 17:31:00,1.76405,1.76418,1.76399,1.76399,11131781.0
2009-09-16 17:32:00,1.76395,1.76401,1.76377,1.76401,10900145.0
2009-09-16 17:33:00,1.76402,1.76422,1.76402,1.76414,23712256.0
2009-09-16 17:34:00,1.76406,1.76406,1.76387,1.76394,3145932.0
2009-09-16 17:35:00,1.76391,1.76391,1.76299,1.76299,77064786.0
2009-09-16 17:36:00,1.76283,1.76283,1.76271,1.7628,5680333.0
2009-09-16 17:37:00,1.76275,1.76276,1.76254,1.76273,4054518.0
2009-09-16 17:38:00,1.76267,1.76267,1.76231,1.76231,2213279.0
2009-09-16 17:39:00,1.76235,1.76235,1.76214,1.76216,4886236.0
2009-09-16 17:40:00,1.76214,1.76214,1.7619,1.7619,7934625.0
2009-09-16 17:41:00,1.76198,1.76217,1.76198,1.76215,5151361.0
2009-09-16 17:42:00,1.7622,1.7622,1.76199,1.76207,7411325.0
2009-09-16 17:43:00,1.76195,1.76199,1.76182,1.76199,3677945.0
2009-09-16 17:44:00,1.762,1.76213,1.762,1.76202,57589002.0
2009-09-16 17:45:00,1.76201,1.76207,1.76188,1.76207,56659062.0
2009-09-16 17:46:00,1.76194,1.76212,1.76178,1.76212,7146824.0
2009-09-16 17:47:00,1.76217,1.7622,1.76203,1.76206,4758965.0
2009-09-16 17:48:00,1.76224,1.76252,1.76224,1.76252,12078279.0
2009-09-16 17:49:00,1.76237,1.76237,1.76217,1.76217,17481142.0
2009-09-16 17:50:00,1.76226,1.76238,1.76221,1.76221,7896437.0
2009-09-16 17:51:00,1.76217,1.76219,1.762,1.762,48859395.0
2009-09-16 17:52:00,1.76201,1.76201,1.76144,1.76166,15640267.0
2009-09-16 17:53:00,1.76178,1.76202,1.76178,1.76202,7804083.0
2009-09-16 17:54:00,1.76195,1.76199,1.76169,1.76169,3283274.0
2009-09-16 17:55:00,1.76161,1.76161,1.76151,1.76152,3007160.0
2009-09-16 17:56:00,1.76135,1.76148,1.76135,1.76136,11915223.0
2009-09-16 17:57:00,1.76127,1.76132,1.76109,1.76109,13844430.0
2009-09-16 17:58:00,1.76104,1.76106,1.76084,1.76098,13598232.0
2009-09-16 17:59:00,1.76098,1.76098,1.76032,1.76032,39296736.0
2009-09-16 18:00:00,1.76029,1.76029,1.76012,1.76012,15448932.0
2009-09-16 18:01:00,1.76008,1.76008,1.7591,1.75929,47861393.0
2009-09-16 18:02:00,1.75931,1.75952,1.75931,1.75939,9916964.0
2009-09-16 18:03:00,1.75933,1.75953,1.75933,1.75953,4948476.0
2009-09-16 18:04:00,1.75955,1.75972,1.75937,1.75972,14806672.0
2009-09-16 18:05:00,1.75973,1.75973,1.75942,1.75956,8107784.0
2009-09-16 18:06:00,1.75958,1.75975,1.75958,1.75975,3452647.0
2009-09-16 18:07:00,1.75971,1.76056,1.75971,1.76053,23229747.0
2009-09-16 18:08:00,1.76047,1.76047,1.76018,1.76021,4965425.0
2009-09-16 18:09:00,1.76025,1.76025,1.76007,1.76013,6515703.0
2009-09-16 18:10:00,1.76009,1.7601,1.75951,1.75962,42328821.0
2009-09-16 18:11:00,1.75965,1.75976,1.75964,1.75976,4609544.0
2009-09-16 18:12:00,1.75974,1.75991,1.75974,1.75991,5121263.0
2009-09-16 18:13:00,1.75987,1.76006,1.75987,1.76006,12161249.0
2009-09-16 18:14:00,1.76004,1.76021,1.76004,1.76021,3386500.0
2009-09-16 18:15:00,1.76025,1.76037,1.7602,1.76037,6415526.0
2009-09-16 18:16:00,1.76034,1.76054,1.76034,1.76053,7639346.0
2009-09-16 18:17:00,1.76058,1.76187,1.76058,1.76187,86219280.0
2009-09-16 18:18:00,1.76178,1.76178,1.76152,1.76152,17431184.0
2009-09-16 18:19:00,1.76149,1.76149,1.76122,1.76122,44436561.0
2009-09-16 18:20:00,1.76109,1.7612,1.76093,1.7612,15034921.0
2009-09-16 18:21:00,1.7613,1.76134,1.76112,1.76112,8727383.0
2009-09-16 18:22:00,1.76113,1.76114,1.76092,1.76093,3793589.0
2009-09-16 18:23:00,1.7609,1.7612,1.76055,1.7612,4784755.0
2009-09-16 18:24:00,1.76129,1.7613,1.76111,1.76118,9530873.0
2009-09-16 18:25:00,1.76113,1.76113,1.761,1.76104,8373977.0
2009-09-16 18:26:00,1.76103,1.76111,1.76097,1.76101,15691640.0
2009-09-16 18:27:00,1.7612,1.76158,1.76111,1.76158,33959358.0
2009-09-16 18:28:00,1.76169,1.76217,1.76144,1.76217,41748816.0
2009-09-16 18:29:00,1.76201,1.76212,1.76167,1.76187,11760856.0
2009-09-16 18:30:00,1.76188,1.76199,1.76176,1.76197,7000231.0
2009-09-16 18:31:00,1.76195,1.76195,1.76176,1.76176,7684990.0
2009-09-16 18:32:00,1.76174,1.76182,1.76164,1.76179,9741910.0
2009-09-16 18:33:00,1.76175,1.76175,1.76164,1.76164,20410668.0
2009-09-16 18:34:00,1.76149,1.76149,1.76126,1.76139,4186590.0
2009-09-16 18:35:00,1.76148,1.76163,1.76148,1.76159,6085190.0
2009-09-16 18:36:00,1.76136,1.76136,1.76091,1.76091,6458946.0
2009-09-16 18:37:00,1.76086,1.76086,1.76045,1.76052,2291203.0
2009-09-16 18:38:00,1.76044,1.76044,1.76012,1.76037,8310257.0
2009-09-16 18:39:00,1.76046,1.76057,1.76042,1.76052,2679196.0
2009-09-16 18:40:00,1.76059,1.76072,1.76057,1.76057,82721823.0
2009-09-16 18:41:00,1.76048,1.7606,1.76019,1.76047,46217028.0
2009-09-16 18:42:00,1.76049,1.76059,1.76046,1.76059,4337891.0
2009-09-16 18:43:00,1.76058,1.76117,1.76058,1.76108,13623295.0
2009-09-16 18:44:00,1.76096,1.76096,1.76054,1.76087,7062891.0
2009-09-16 18:45:00,1.76092,1.76098,1.76087,1.76087,67202145.0
2009-09-16 18:46:00,1.76071,1.76071,1.76026,1.76026,8397745.0
2009-09-16 18:47:00,1.76023,1.76027,1.76,1.76,4862257.0
2009-09-16 18:48:00,1.75987,1.75987,1.75955,1.75955,8550864.0
2009-09-16 18:49:00,1.75948,1.75948,1.75907,1.75907,6572934.0
2009-09-16 18:50:00,1.75897,1.75938,1.75897,1.75938,36989751.0
2009-09-16 18:51:00,1.75942,1.75957,1.75942,1.75952,8315759.0
2009-09-16 18:52:00,1.75952,1.75974,1.75952,1.75974,8087088.0
2009-09-16 18:53:00,1.75971,1.75981,1.75971,1.75981,3031852.0
2009-09-16 18:54:00,1.75988,1.75988,1.75973,1.75973,28772640.0
2009-09-16 18:55:00,1.75978,1.76006,1.75978,1.76006,4144862.0
2009-09-16 18:56:00,1.76007,1.76019,1.76007,1.76016,2918346.0
2009-09-16 18:57:00,1.76012,1.76012,1.75991,1.75999,5874320.0
2009-09-16 18:58:00,1.76001,1.76006,1.75996,1.75997,3336635.0
2009-09-16 18:59:00,1.76003,1.76056,1.76003,1.76044,38056900.0
2009-09-16 19:00:00,1.7604,1.7604,1.76011,1.76019,13692498.0
2009-09-16 19:01:00,1.76019,1.76026,1.76,1.76026,10496923.0
2009-09-16 19:02:00,1.7603,1.76056,1.7603,1.76056,5003728.0
2009-09-16 19:03:00,1.76056,1.76056,1.76037,1.76039,8316390.0
2009-09-16 19:04:00,1.76041,1.76058,1.76016,1.76058,7848230.0
2009-09-16 19:05:00,1.76052,1.76066,1.76043,1.76066,3833301.0
2009-09-16 19:06:00,1.7606,1.76065,1.76055,1.76065,54538150.0
2009-09-16 19:07:00,1.76074,1.76074,1.76059,1.76059,9110132.0
2009-09-16 19:08:00,1.76045,1.76049,1.76026,1.76049,17705506.0
2009-09-16 19:09:00,1.76046,1.76061,1.76035,1.76061,9697889.0
2009-09-16 19:10:00,1.76061,1.76074,1.76055,1.76065,3862315.0
2009-09-16 19:11:00,1.76055,1.76055,1.76033,1.76041,23964198.0
2009-09-16 19:12:00,1.76033,1.76033,1.76024,1.76024,2472783.0
2009-09-16 19:13:00,1.76025,1.76025,1.76008,1.76009,6876474.0
2009-09-16 19:14:00,1.76009,1.76009,1.75993,1.75993,11688550.0
2009-09-16 19:15:00,1.75989,1.75989,1.75952,1.75963,30746880.0
2009-09-16 19:16:00,1.75968,1.75987,1.75968,1.75985,4855569.0
2009-09-16 19:17:00,1.75981,1.75981,1.75967,1.75975,8802926.0
2009-09-16 19:18:00,1.75959,1.75959,1.75934,1.75937,16080864.0
2009-09-16 19:19:00,1.75939,1.75939,1.75926,1.75926,8769027.0
2009-09-16 19:20:00,1.75929,1.75947,1.75912,1.75914,7307086.0
2009-09-16 19:21:00,1.7591,1.75913,1.75884,1.75884,6051300.0
2009-09-16 19:22:00,1.75899,1.75899,1.75873,1.75874,14999346.0
2009-09-16 19:23:00,1.75877,1.75883,1.75869,1.75883,6751881.0
2009-09-16 19:24:00,1.75881,1.75881,1.7583,1.7583,3267751.0
2009-09-16 19:25:00,1.75836,1.75836,1.75826,1.75826,4262945.0
2009-09-16 19:26:00,1.75816,1.75842,1.75816,1.75842,2754352.0
2009-09-16 19:27:00,1.75847,1.75849,1.7584,1.7584,6861053.0
2009-09-16 19:28:00,1.75852,1.75852,1.75797,1.75831,6065915.0
2009-09-16 19:29:00,1.75834,1.75856,1.7583,1.75856,6116689.0
2009-09-16 19:30:00,1.75859,1.75899,1.75859,1.75899,6033671.0
2009-09-16 19:31:00,1.75909,1.75954,1.75909,1.75954,3458096.0
2009-09-16 19:32:00,1.75965,1.75983,1.75962,1.75962,32192950.0
2009-09-16 19:33:00,1.75956,1.75956,1.75945,1.7595,75889328.0
2009-09-16 19:34:00,1.75951,1.75951,1.75936,1.75943,11096365.0
2009-09-16 19:35:00,1.75937,1.75962,1.75937,1.75962,133669170.0
2009-09-16 19:36:00,1.75979,1.75999,1.75975,1.75975,5423005.0
2009-09-16 19:37:00,1.75967,1.75967,1.75931,1.75931,14171302.0
2009-09-16 19:38:00,1.75915,1.7592,1.75897,1.75897,13145314.0
2009-09-16 19:39:00,1.75894,1.75917,1.75894,1.75917,19234110.0
2009-09-16 19:40:00,1.75916,1.75921,1.75902,1.75905,10781154.0
2009-09-16 19:41:00,1.7589,1.7589,1.75857,1.75873,13032300.0
2009-09-16 19:42:00,1.75886,1.75912,1.75881,1.75912,3408525.0
2009-09-16 19:43:00,1.75911,1.7592,1.75896,1.7592,10981209.0
2009-09-16 19:44:00,1.75922,1.75943,1.75922,1.75943,42049014.0
2009-09-16 19:45:00,1.75951,1.75977,1.75945,1.75977,6297844.0
2009-09-16 19:46:00,1.7598,1.75996,1.7598,1.75985,10290764.0
2009-09-16 19:47:00,1.75983,1.75983,1.7597,1.75973,47849725.0
2009-09-16 19:48:00,1.75974,1.75999,1.75974,1.75989,9802642.0
2009-09-16 19:49:00,1.75987,1.7599,1.75982,1.75982,5665148.0
2009-09-16 19:50:00,1.75989,1.76001,1.75989,1.75994,14584647.0
2009-09-16 19:51:00,1.75999,1.76004,1.75995,1.75995,8442310.0
2009-09-16 19:52:00,1.7599,1.76002,1.7599,1.75995,9359144.0
2009-09-16 19:53:00,1.75999,1.75999,1.75978,1.75979,4436756.0
2009-09-16 19:54:00,1.75989,1.76003,1.75986,1.75986,6546936.0
2009-09-16 19:55:00,1.7598,1.75987,1.75961,1.75961,7394810.0
2009-09-16 19:56:00,1.75978,1.75984,1.75958,1.75958,41152776.0
2009-09-16 19:57:00,1.75953,1.75954,1.7594,1.75951,8679399.0
2009-09-16 19:58:00,1.75956,1.75994,1.75956,1.75994,31078915.0
2009-09-16 19:59:00,1.76,1.76008,1.7599,1.76003,8697521.0
2009-09-16 20:00:00,1.7599,1.75993,1.75972,1.75978,4343628.0
2009-09-16 20:01:00,1.75977,1.75993,1.75964,1.75993,10959989.0
2009-09-16 20:02:00,1.76001,1.76017,1.75985,1.75985,7527321.0
2009-09-16 20:03:00,1.75979,1.75979,1.75951,1.75951,82051690.0
2009-09-16 20:04:00,1.75939,1.75947,1.75937,1.75947,2283285.0
2009-09-16 20:05:00,1.75944,1.75944,1.75887,1.75922,9852398.0
2009-09-16 20:06:00,1.7592,1.7592,1.75891,1.75891,16925345.0
2009-09-16 20:07:00,1.75897,1.75898,1.75884,1.75884,8821390.0
2009-09-16 20:08:00,1.75886,1.75902,1.75881,1.75901,5753563.0
2009-09-16 20:09:00,1.7591,1.75916,1.75898,1.75916,5759176.0
2009-09-16 20:10:00,1.75916,1.75924,1.75914,1.75924,5091320.0
2009-09-16 20:11:00,1.75922,1.75934,1.75922,1.75934,6297932.0
2009-09-16 20:12:00,1.75934,1.75934,1.75926,1.75928,10655668.0
2009-09-16 20:13:00,1.75933,1.75949,1.75933,1.75949,17740640.0
2009-09-16 20:14:00,1.75953,1.75953,1.75933,1.75933,10085567.0
2009-09-16 20:15:00,1.75931,1.75939,1.75923,1.75939,7408961.0
2009-09-16 20:16:00,1.75938,1.75965,1.75938,1.75965,69262467.0
2009-09-16 20:17:00,1.7597,1.7597,1.75953,1.75953,6648362.0
2009-09-16 20:18:00,1.75942,1.75952,1.75942,1.75952,5436419.0
2009-09-16 20:19:00,1.75814,1.76,1.75814,1.75989,6378881.0
2009-09-16 20:20:00,1.76013,1.76013,1.75969,1.75969,5074037.0
2009-09-16 20:21:00,1.75965,1.75968,1.75955,1.75955,4181222.0
2009-09-16 20:22:00,1.75953,1.75953,1.75903,1.75939,2115880.0
2009-09-16 20:23:00,1.75935,1.75938,1.75923,1.75937,4422682.0
2009-09-16 20:24:00,1.75941,1.75951,1.75923,1.75923,4509028.0
2009-09-16 20:25:00,1.75913,1.75921,1.75903,1.75903,18705080.0
2009-09-16 20:26:00,1.75896,1.75918,1.75894,1.75918,39230688.0
2009-09-16 20:27:00,1.75923,1.75924,1.759,1.75904,5206935.0
2009-09-16 20:28:00,1.75892,1.75892,1.75859,1.75859,7190979.0
2009-09-16 20:29:00,1.7586,1.75872,1.75856,1.75872,25480224.0
2009-09-16 20:30:00,1.75875,1.75879,1.75861,1.75861,8012246.0
2009-09-16 20:31:00,1.75858,1.75858,1.75837,1.75846,5280353.0
2009-09-16 20:32:00,1.75842,1.75875,1.75842,1.75875,16843088.0
2009-09-16 20:33:00,1.75884,1.75908,1.75884,1.75908,6681116.0
2009-09-16 20:34:00,1.75908,1.75923,1.75908,1.75918,17743216.0
2009-09-16 20:35:00,1.75915,1.75915,1.75885,1.75886,6522639.0
2009-09-16 20:36:00,1.75884,1.75884,1.75844,1.75844,10994993.0
2009-09-16 20:37:00,1.75843,1.75843,1.75791,1.75791,3399580.0
2009-09-16 20:38:00,1.75832,1.75832,1.75817,1.75818,3395392.0
2009-09-16 20:39:00,1.75813,1.75813,1.75757,1.75766,4543770.0
2009-09-16 20:40:00,1.75762,1.75762,1.75744,1.75761,10872983.0
2009-09-16 20:41:00,1.75771,1.75794,1.75767,1.75767,17927369.0
2009-09-16 20:42:00,1.75748,1.75758,1.7573,1.75758,5022207.0
2009-09-16 20:43:00,1.75748,1.75768,1.75748,1.75768,15273567.0
2009-09-16 20:44:00,1.75781,1.75815,1.75781,1.75815,20078564.0
2009-09-16 20:45:00,1.75811,1.75817,1.75769,1.75817,13924789.0
2009-09-16 20:46:00,1.75822,1.75832,1.75807,1.75807,12441912.0
2009-09-16 20:47:00,1.7581,1.7582,1.75797,1.75807,4970262.0
2009-09-16 20:48:00,1.75805,1.75828,1.75796,1.75828,6722468.0
2009-09-16 20:49:00,1.75831,1.75858,1.75826,1.75856,4763796.0
2009-09-16 20:50:00,1.75848,1.75848,1.75823,1.75823,10708950.0
2009-09-16 20:51:00,1.75829,1.75855,1.75829,1.75855,17065092.0
2009-09-16 20:52:00,1.75866,1.7588,1.75866,1.75875,2643858.0
2009-09-16 20:53:00,1.75876,1.75876,1.75858,1.75868,3090857.0
2009-09-16 20:54:00,1.75854,1.75854,1.75837,1.75837,5881120.0
2009-09-16 20:55:00,1.75835,1.75835,1.75827,1.75827,40581765.0
2009-09-16 20:56:00,1.75829,1.75833,1.75824,1.75825,13477422.0
2009-09-16 20:57:00,1.75835,1.75836,1.7582,1.7582,11121413.0
2009-09-16 20:58:00,1.7581,1.75812,1.75795,1.75795,6713426.0
2009-09-16 20:59:00,1.75789,1.75792,1.75775,1.75789,3886243.0
2009-09-16 21:00:00,1.75792,1.75812,1.75792,1.75797,14250357.0
2009-09-16 21:01:00,1.75791,1.758,1.75777,1.758,3676260.0
2009-09-16 21:02:00,1.75798,1.75829,1.75777,1.75818,16944261.0
2009-09-16 21:03:00,1.7583,1.75846,1.7583,1.75846,5055118.0
2009-09-16 21:04:00,1.75851,1.75862,1.7585,1.75862,8286258.0
2009-09-16 21:05:00,1.75862,1.75885,1.75862,1.75867,24244137.0
2009-09-16 21:06:00,1.75862,1.75862,1.75835,1.75853,8998601.0
2009-09-16 21:07:00,1.75849,1.75884,1.75849,1.75884,13384282.0
2009-09-16 21:08:00,1.75889,1.75917,1.75889,1.75915,7868770.0
2009-09-16 21:09:00,1.75918,1.75918,1.75905,1.75906,2676365.0
2009-09-16 21:10:00,1.75911,1.75928,1.75911,1.75921,22923394.0
2009-09-16 21:11:00,1.75916,1.75923,1.75893,1.75893,11156689.0
2009-09-16 21:12:00,1.75888,1.75888,1.75872,1.75872,23234400.0
2009-09-16 21:13:00,1.75863,1.75863,1.75846,1.75863,16557248.0
2009-09-16 21:14:00,1.75876,1.7589,1.75851,1.7589,4157957.0
2009-09-16 21:15:00,1.75905,1.75925,1.75905,1.75914,4567418.0
2009-09-16 21:16:00,1.75925,1.75925,1.75892,1.75901,8853849.0
2009-09-16 21:17:00,1.75892,1.75892,1.75836,1.75871,11403648.0
2009-09-16 21:18:00,1.75867,1.75868,1.75855,1.75855,6853545.0
2009-09-16 21:19:00,1.75853,1.75854,1.75807,1.75807,22166976.0
2009-09-16 21:20:00,1.75801,1.75801,1.75768,1.75779,9616279.0
2009-09-16 21:21:00,1.75792,1.75807,1.75791,1.75804,9542488.0
2009-09-16 21:22:00,1.75796,1.75816,1.7577,1.75806,5222925.0
2009-09-16 21:23:00,1.75808,1.75818,1.75797,1.75818,4198241.0
2009-09-16 21:24:00,1.75813,1.75813,1.75657,1.75796,3888109.0
2009-09-16 21:25:00,1.75794,1.75794,1.75768,1.75768,10371124.0
2009-09-16 21:26:00,1.75769,1.75782,1.75769,1.75775,5953839.0
2009-09-16 21:27:00,1.75768,1.75768,1.75753,1.75766,20576640.0
2009-09-16 21:28:00,1.75773,1.75782,1.75765,1.75782,12378406.0
2009-09-16 21:29:00,1.75792,1.75828,1.75666,1.75828,18347418.0
2009-09-16 21:30:00,1.75839,1.7586,1.75839,1.75858,3643783.0
2009-09-16 21:31:00,1.75875,1.75903,1.75875,1.75903,8335373.0
2009-09-16 21:32:00,1.75907,1.75923,1.75907,1.75913,12978818.0
2009-09-16 21:33:00,1.75906,1.75906,1.75888,1.75906,3874383.0
2009-09-16 21:34:00,1.75909,1.75909,1.75901,1.75901,6789497.0
2009-09-16 21:35:00,1.7589,1.75907,1.75888,1.75907,35940180.0
2009-09-16 21:36:00,1.75906,1.75906,1.75881,1.75902,12138056.0
2009-09-16 21:37:00,1.75895,1.75903,1.75886,1.75886,9075492.0
2009-09-16 21:38:00,1.75878,1.75899,1.75878,1.75899,3375245.0
2009-09-16 21:39:00,1.75898,1.75913,1.75898,1.75902,5443199.0
2009-09-16 21:40:00,1.75914,1.75931,1.75914,1.75931,5535019.0
2009-09-16 21:41:00,1.75933,1.75941,1.75927,1.75927,4787583.0
2009-09-16 21:42:00,1.75922,1.75928,1.75911,1.75911,5231070.0
2009-09-16 21:43:00,1.75911,1.75911,1.75879,1.75905,34850070.0
2009-09-16 21:44:00,1.7591,1.7591,1.75895,1.75895,2753582.0
2009-09-16 21:45:00,1.75896,1.75896,1.75854,1.75854,6390173.0
2009-09-16 21:46:00,1.75862,1.75862,1.75852,1.75852,6755478.0
2009-09-16 21:47:00,1.75853,1.75853,1.75835,1.75835,12762997.0
2009-09-16 21:48:00,1.7583,1.7583,1.75807,1.75825,5579798.0
2009-09-16 21:49:00,1.75828,1.75842,1.75828,1.75828,20179680.0
2009-09-16 21:50:00,1.75818,1.75818,1.75798,1.75798,60176844.0
2009-09-16 21:51:00,1.75802,1.75826,1.75802,1.75816,58754214.0
2009-09-16 21:52:00,1.75815,1.75833,1.75808,1.75821,11376929.0
2009-09-16 21:53:00,1.75843,1.75861,1.75819,1.75819,17851472.0
2009-09-16 21:54:00,1.75825,1.75837,1.75814,1.75837,5988115.0
2009-09-16 21:55:00,1.75838,1.75838,1.75812,1.75812,12478908.0
2009-09-16 21:56:00,1.75799,1.75799,1.75775,1.75781,2164665.0
2009-09-16 21:57:00,1.75778,1.75781,1.75752,1.75752,8475508.0
2009-09-16 21:58:00,1.75751,1.75751,1.75735,1.75735,13184016.0
2009-09-16 21:59:00,1.75729,1.75729,1.75685,1.75703,6187953.0
2009-09-16 22:00:00,1.75714,1.75724,1.75711,1.75721,6463261.0
2009-09-16 22:01:00,1.75713,1.75713,1.75693,1.75709,6555116.0
2009-09-16 22:02:00,1.75714,1.75737,1.75711,1.75737,9298692.0
2009-09-16 22:03:00,1.75746,1.75772,1.75746,1.75772,5551858.0
2009-09-16 22:04:00,1.75764,1.75778,1.75764,1.75778,1691107.0
2009-09-16 22:05:00,1.75787,1.75817,1.75787,1.75809,5098827.0
2009-09-16 22:06:00,1.75823,1.75862,1.75786,1.75862,12223757.0
2009-09-16 22:07:00,1.75874,1.75874,1.75864,1.75867,5274912.0
2009-09-16 22:08:00,1.75859,1.75869,1.75847,1.75869,6611228.0
2009-09-16 22:09:00,1.7587,1.75873,1.75864,1.75873,34000648.0
2009-09-16 22:10:00,1.75876,1.75894,1.7587,1.75894,5754177.0
2009-09-16 22:11:00,1.75897,1.75906,1.75886,1.75891,14944320.0
2009-09-16 22:12:00,1.75879,1.75882,1.75859,1.75859,72640631.0
2009-09-16 22:13:00,1.7585,1.7585,1.75829,1.75829,2341822.0
2009-09-16 22:14:00,1.75819,1.75819,1.75789,1.75809,5191786.0
2009-09-16 22:15:00,1.75817,1.75822,1.75805,1.7582,14615959.0
2009-09-16 22:16:00,1.75829,1.75843,1.75826,1.75826,6656151.0
2009-09-16 22:17:00,1.75817,1.75839,1.75817,1.75821,16341867.0
2009-09-16 22:18:00,1.75817,1.75817,1.7579,1.7579,2820673.0
2009-09-16 22:19:00,1.75795,1.75811,1.75794,1.75811,7739756.0
2009-09-16 22:20:00,1.75818,1.75831,1.75813,1.7583,5089174.0
2009-09-16 22:21:00,1.75833,1.75852,1.75833,1.75852,7464105.0
2009-09-16 22:22:00,1.75844,1.75862,1.75843,1.75843,18059702.0
2009-09-16 22:23:00,1.75841,1.75849,1.75839,1.75849,6841159.0
2009-09-16 22:24:00,1.75853,1.75853,1.75833,1.75833,7501812.0
2009-09-16 22:25:00,1.75831,1.75843,1.75824,1.75824,54658842.0
2009-09-16 22:26:00,1.75824,1.75824,1.75809,1.7581,6872179.0
2009-09-16 22:27:00,1.75795,1.75806,1.75779,1.75788,12286691.0
2009-09-16 22:28:00,1.75787,1.75794,1.75783,1.75794,3822671.0
2009-09-16 22:29:00,1.75801,1.75816,1.75801,1.75816,11072670.0
2009-09-16 22:30:00,1.75813,1.75823,1.7581,1.7581,9497894.0
2009-09-16 22:31:00,1.75804,1.75809,1.75792,1.75798,3965290.0
2009-09-16 22:32:00,1.758,1.75804,1.75797,1.75803,13897799.0
2009-09-16 22:33:00,1.75801,1.75801,1.75793,1.75797,6781493.0
2009-09-16 22:34:00,1.75788,1.75789,1.75768,1.75782,5311694.0
2009-09-16 22:35:00,1.75791,1.75806,1.75791,1.75801,4260817.0
2009-09-16 22:36:00,1.75809,1.75836,1.75809,1.75836,9284764.0
2009-09-16 22:37:00,1.75835,1.75835,1.75791,1.75794,5353692.0
2009-09-16 22:38:00,1.75801,1.75815,1.75796,1.75806,9819429.0
2009-09-16 22:39:00,1.75805,1.75809,1.75793,1.75804,15951853.0
2009-09-16 22:40:00,1.75794,1.75796,1.75789,1.75796,6978561.0
2009-09-16 22:41:00,1.75777,1.75778,1.75752,1.75752,9242370.0
2009-09-16 22:42:00,1.75748,1.75748,1.7574,1.75744,5058319.0
2009-09-16 22:43:00,1.75723,1.75732,1.75706,1.75719,3212000.0
2009-09-16 22:44:00,1.75723,1.75731,1.75719,1.75731,9720274.0
2009-09-16 22:45:00,1.75736,1.75736,1.75729,1.75729,16265616.0
2009-09-16 22:46:00,1.75718,1.75726,1.75702,1.75702,6176593.0
2009-09-16 22:47:00,1.75708,1.75743,1.75705,1.75743,20175787.0
2009-09-16 22:48:00,1.75748,1.75764,1.75729,1.75729,3377466.0
2009-09-16 22:49:00,1.75738,1.75745,1.7573,1.7573,16120852.0
2009-09-16 22:50:00,1.75724,1.75748,1.7572,1.7574,20467436.0
2009-09-16 22:51:00,1.75742,1.75773,1.75738,1.75738,50565480.0
2009-09-16 22:52:00,1.75744,1.75756,1.75742,1.75744,12000632.0
2009-09-16 22:53:00,1.75744,1.75759,1.7574,1.75759,11126720.0
2009-09-16 22:54:00,1.7575,1.75765,1.7575,1.75757,4573909.0
2009-09-16 22:55:00,1.75756,1.75756,1.75739,1.75754,10391800.0
2009-09-16 22:56:00,1.75752,1.75752,1.75738,1.75744,5068039.0
2009-09-16 22:57:00,1.75746,1.75756,1.75743,1.75743,7120791.0
2009-09-16 22:58:00,1.7575,1.75756,1.75748,1.75754,23446890.0
2009-09-16 22:59:00,1.75751,1.75753,1.75732,1.75733,6731255.0
2009-09-16 23:00:00,1.75731,1.75731,1.75702,1.75702,11660732.0
2009-09-16 23:01:00,1.75713,1.7572,1.75693,1.75708,12198221.0
2009-09-16 23:02:00,1.75714,1.75739,1.75714,1.75736,15634235.0
2009-09-16 23:03:00,1.75734,1.75755,1.75734,1.75755,6169511.0
2009-09-16 23:04:00,1.75759,1.75773,1.75758,1.75772,13532661.0
2009-09-16 23:05:00,1.75774,1.75795,1.75774,1.75795,4902714.0
2009-09-16 23:06:00,1.75802,1.75817,1.75671,1.75817,6022104.0
2009-09-16 23:07:00,1.75814,1.75827,1.75809,1.75827,7289359.0
2009-09-16 23:08:00,1.75834,1.75836,1.75826,1.75826,7657997.0
2009-09-16 23:09:00,1.75824,1.75841,1.75815,1.75841,10010902.0
2009-09-16 23:10:00,1.75831,1.75833,1.75825,1.75828,12556692.0
2009-09-16 23:11:00,1.7583,1.75844,1.75828,1.7584,13041832.0
2009-09-16 23:12:00,1.75831,1.75831,1.75799,1.75804,8629333.0
2009-09-16 23:13:00,1.7581,1.7581,1.75782,1.75782,12452741.0
2009-09-16 23:14:00,1.75788,1.75788,1.75733,1.75768,6688615.0
2009-09-16 23:15:00,1.75778,1.75789,1.75776,1.75789,7069412.0
2009-09-16 23:16:00,1.75796,1.7581,1.75791,1.75798,3079727.0
2009-09-16 23:17:00,1.75786,1.75794,1.75777,1.75788,4238256.0
2009-09-16 23:18:00,1.75811,1.75816,1.75791,1.75811,5878027.0
2009-09-16 23:19:00,1.75816,1.75818,1.75805,1.75805,5613223.0
2009-09-16 23:20:00,1.75789,1.75792,1.75781,1.75781,12045384.0
2009-09-16 23:21:00,1.75784,1.75814,1.75784,1.75814,2565499.0
2009-09-16 23:22:00,1.75815,1.75816,1.75671,1.75797,7250365.0
2009-09-16 23:23:00,1.75772,1.75783,1.75769,1.75783,9389704.0
2009-09-16 23:24:00,1.75804,1.75814,1.75804,1.75809,8902956.0
2009-09-16 23:25:00,1.75813,1.75831,1.75813,1.7582,5037445.0
2009-09-16 23:26:00,1.75826,1.75826,1.75807,1.75819,7931666.0
2009-09-16 23:27:00,1.75816,1.75823,1.75816,1.75823,9542622.0
2009-09-16 23:28:00,1.75814,1.75818,1.75801,1.75801,3548923.0
2009-09-16 23:29:00,1.75815,1.75815,1.75785,1.7579,8191809.0
2009-09-16 23:30:00,1.75779,1.75784,1.75759,1.75759,11767860.0
2009-09-16 23:31:00,1.75755,1.75763,1.75747,1.75761,2943756.0
2009-09-16 23:32:00,1.75755,1.75778,1.75755,1.75775,8918712.0
2009-09-16 23:33:00,1.7577,1.75803,1.7577,1.75803,13591318.0
2009-09-16 23:34:00,1.75794,1.75821,1.7577,1.75798,8426409.0
2009-09-16 23:35:00,1.75803,1.75811,1.75795,1.75811,5676263.0
2009-09-16 23:36:00,1.75808,1.75813,1.75802,1.75804,9831778.0
2009-09-16 23:37:00,1.75807,1.75815,1.75807,1.75813,5121576.0
2009-09-16 23:38:00,1.7581,1.75811,1.75782,1.75811,2044602.0
2009-09-16 23:39:00,1.75806,1.75814,1.758,1.758,6984915.0
2009-09-16 23:40:00,1.7579,1.75791,1.75764,1.75764,5385060.0
2009-09-16 23:41:00,1.75758,1.75778,1.75747,1.75778,13106564.0
2009-09-16 23:42:00,1.75773,1.75782,1.75773,1.75782,11081475.0
2009-09-16 23:43:00,1.75786,1.75793,1.7577,1.75788,3164570.0
2009-09-16 23:44:00,1.75796,1.75818,1.75796,1.75818,23665643.0
2009-09-16 23:45:00,1.75815,1.75825,1.75788,1.75813,4692116.0
2009-09-16 23:46:00,1.75823,1.75826,1.75811,1.75821,7666017.0
2009-09-16 23:47:00,1.75821,1.75821,1.75808,1.75809,4327307.0
2009-09-16 23:48:00,1.75817,1.75829,1.7581,1.75813,3617452.0
2009-09-16 23:49:00,1.75807,1.75824,1.75795,1.75824,18018030.0
2009-09-16 23:50:00,1.75813,1.75821,1.75806,1.75806,10083129.0
2009-09-16 23:51:00,1.75817,1.75817,1.758,1.758,5918437.0
2009-09-16 23:52:00,1.75805,1.75805,1.75784,1.75797,4747281.0
2009-09-16 23:53:00,1.75799,1.75812,1.75799,1.75812,4794816.0
2009-09-16 23:54:00,1.75806,1.75806,1.75788,1.75788,6244364.0
2009-09-16 23:55:00,1.75786,1.75787,1.7577,1.7577,7659106.0
2009-09-16 23:56:00,1.75765,1.75765,1.75706,1.7572,10485008.0
2009-09-16 23:57:00,1.75729,1.75744,1.75722,1.75743,2778361.0
2009-09-16 23:58:00,1.75739,1.75761,1.75739,1.75761,6518517.0
2009-09-16 23:59:00,1.75761,1.75796,1.75761,1.75796,9279884.0
2009-09-17 00:00:00,1.75786,1.75786,1.75775,1.75786,6463411.0
2009-09-17 00:01:00,1.75787,1.7579,1.75763,1.75763,4201690.0
2009-09-17 00:02:00,1.75757,1.75757,1.75723,1.75726,9055659.0
2009-09-17 00:03:00,1.75724,1.75724,1.7571,1.7571,13713772.0
2009-09-17 00:04:00,1.75709,1.75709,1.75675,1.75693,16127077.0
2009-09-17 00:05:00,1.75692,1.75692,1.7568,1.7568,4505032.0
2009-09-17 00:06:00,1.75707,1.75742,1.75706,1.75742,3072673.0
2009-09-17 00:07:00,1.75751,1.75777,1.75747,1.75777,8369153.0
2009-09-17 00:08:00,1.75764,1.75768,1.7573,1.7573,7169684.0
2009-09-17 00:09:00,1.7571,1.75724,1.75708,1.75724,40270284.0
2009-09-17 00:10:00,1.75715,1.75752,1.75715,1.75752,22976948.0
2009-09-17 00:11:00,1.75732,1.75732,1.75711,1.75711,10505610.0
2009-09-17 00:12:00,1.75702,1.75713,1.75699,1.75706,6132600.0
2009-09-17 00:13:00,1.75713,1.75723,1.75707,1.75723,8996383.0
2009-09-17 00:14:00,1.7571,1.75726,1.7571,1.75718,60087061.0
2009-09-17 00:15:00,1.75724,1.7574,1.75684,1.7574,3180168.0
2009-09-17 00:16:00,1.75746,1.75754,1.75731,1.75738,13760958.0
2009-09-17 00:17:00,1.75741,1.75756,1.75741,1.75756,4466288.0
2009-09-17 00:18:00,1.75759,1.75762,1.75745,1.75751,11728510.0
2009-09-17 00:19:00,1.7575,1.7575,1.7571,1.7573,17894101.0
2009-09-17 00:20:00,1.75729,1.7574,1.75716,1.75716,12383527.0
2009-09-17 00:21:00,1.75707,1.75722,1.75695,1.75717,12070510.0
2009-09-17 00:22:00,1.75718,1.75736,1.75711,1.7573,10324216.0
2009-09-17 00:23:00,1.75743,1.75755,1.75742,1.75755,3848479.0
2009-09-17 00:24:00,1.75746,1.75756,1.75725,1.75754,6678915.0
2009-09-17 00:25:00,1.75755,1.75757,1.75743,1.75743,7678801.0
2009-09-17 00:26:00,1.75739,1.7574,1.75713,1.75713,7484738.0
2009-09-17 00:27:00,1.75714,1.75732,1.75714,1.75732,2608377.0
2009-09-17 00:28:00,1.75735,1.7575,1.75699,1.75732,6540729.0
2009-09-17 00:29:00,1.75728,1.75728,1.75718,1.75725,11226938.0
2009-09-17 00:30:00,1.75731,1.75731,1.75699,1.75707,10155020.0
2009-09-17 00:31:00,1.75712,1.75745,1.75712,1.75745,24054676.0
2009-09-17 00:32:00,1.75754,1.75776,1.75754,1.75758,5558841.0
2009-09-17 00:33:00,1.75772,1.75799,1.75772,1.75789,8425224.0
2009-09-17 00:34:00,1.758,1.75824,1.758,1.75824,10622803.0
2009-09-17 00:35:00,1.75813,1.75843,1.75813,1.75843,11010154.0
2009-09-17 00:36:00,1.75843,1.75864,1.75843,1.75864,7756083.0
2009-09-17 00:37:00,1.75856,1.75856,1.75843,1.75843,6161020.0
2009-09-17 00:38:00,1.75844,1.75844,1.75808,1.75843,24685674.0
2009-09-17 00:39:00,1.75844,1.75844,1.75806,1.75806,4660810.0
2009-09-17 00:40:00,1.75798,1.75798,1.75784,1.75787,42916548.0
2009-09-17 00:41:00,1.75792,1.75808,1.75772,1.75808,16016102.0
2009-09-17 00:42:00,1.75809,1.75809,1.75792,1.75792,13916387.0
2009-09-17 00:43:00,1.75797,1.75801,1.75787,1.75799,8214186.0
2009-09-17 00:44:00,1.75807,1.75822,1.75807,1.75812,5306066.0
2009-09-17 00:45:00,1.75803,1.75816,1.75803,1.75815,8628855.0
2009-09-17 00:46:00,1.75819,1.75819,1.75768,1.758,8038867.0
2009-09-17 00:47:00,1.75778,1.75795,1.75778,1.75795,26200788.0
2009-09-17 00:48:00,1.75815,1.75828,1.7581,1.75821,8626943.0
2009-09-17 00:49:00,1.75829,1.75835,1.75814,1.75835,17096801.0
2009-09-17 00:50:00,1.75829,1.75839,1.7582,1.7582,6192148.0
2009-09-17 00:51:00,1.75836,1.75837,1.7582,1.7582,5266191.0
2009-09-17 00:52:00,1.75807,1.75822,1.75804,1.75807,10253095.0
2009-09-17 00:53:00,1.75811,1.75811,1.75784,1.75784,10120904.0
2009-09-17 00:54:00,1.75796,1.75806,1.75796,1.75806,7276920.0
2009-09-17 00:55:00,1.75816,1.75828,1.75816,1.7582,3421211.0
2009-09-17 00:56:00,1.75813,1.75815,1.75789,1.75789,8064735.0
2009-09-17 00:57:00,1.75725,1.75797,1.75725,1.75771,16735175.0
2009-09-17 00:58:00,1.75777,1.75797,1.75766,1.75784,9312670.0
2009-09-17 00:59:00,1.75787,1.75794,1.7578,1.7578,7674486.0
2009-09-17 01:00:00,1.75786,1.75792,1.75776,1.75781,4967432.0
2009-09-17 01:01:00,1.75778,1.75778,1.75752,1.75752,3084056.0
2009-09-17 01:02:00,1.75758,1.75781,1.75758,1.75772,9938811.0
2009-09-17 01:03:00,1.75792,1.75811,1.75764,1.75764,3797326.0
2009-09-17 01:04:00,1.75788,1.75788,1.75765,1.75769,7992901.0
2009-09-17 01:05:00,1.75774,1.75774,1.75752,1.75752,7788563.0
2009-09-17 01:06:00,1.75744,1.75753,1.75734,1.75753,7163174.0
2009-09-17 01:07:00,1.75757,1.75769,1.75757,1.75762,5075987.0
2009-09-17 01:08:00,1.7576,1.75765,1.75751,1.75758,19866794.0
2009-09-17 01:09:00,1.75759,1.75768,1.75757,1.75764,4528860.0
2009-09-17 01:10:00,1.75728,1.75733,1.75725,1.7573,7445508.0
2009-09-17 01:11:00,1.75769,1.7577,1.75755,1.7577,7239251.0
2009-09-17 01:12:00,1.7577,1.7577,1.75759,1.75765,4223149.0
2009-09-17 01:13:00,1.75764,1.7578,1.75744,1.7578,6794684.0
2009-09-17 01:14:00,1.75776,1.75776,1.75748,1.75765,7774148.0
2009-09-17 01:15:00,1.75774,1.75798,1.75774,1.75794,10882396.0
2009-09-17 01:16:00,1.75798,1.75814,1.75768,1.75814,16894088.0
2009-09-17 01:17:00,1.75814,1.75814,1.75782,1.758,6956033.0
2009-09-17 01:18:00,1.75802,1.75814,1.75802,1.7581,4092871.0
2009-09-17 01:19:00,1.75771,1.75816,1.75771,1.75774,17403807.0
2009-09-17 01:20:00,1.75807,1.75808,1.7566,1.75798,6289894.0
2009-09-17 01:21:00,1.75795,1.75817,1.75784,1.75817,15503728.0
2009-09-17 01:22:00,1.75809,1.75809,1.75753,1.75764,14364313.0
2009-09-17 01:23:00,1.75813,1.75822,1.75811,1.75811,14177004.0
2009-09-17 01:24:00,1.75815,1.75817,1.75805,1.75811,8313625.0
2009-09-17 01:25:00,1.75806,1.7582,1.75806,1.75814,4186225.0
2009-09-17 01:26:00,1.75816,1.75816,1.75803,1.75809,25213839.0
2009-09-17 01:27:00,1.75801,1.75806,1.75782,1.75784,20422162.0
2009-09-17 01:28:00,1.75786,1.75792,1.75777,1.75778,5589865.0
2009-09-17 01:29:00,1.75746,1.75769,1.75731,1.75769,9558918.0
2009-09-17 01:30:00,1.75779,1.75787,1.75772,1.75774,8702755.0
2009-09-17 01:31:00,1.75789,1.75789,1.7577,1.7578,5713310.0
2009-09-17 01:32:00,1.75773,1.75786,1.7577,1.75786,11142159.0
2009-09-17 01:33:00,1.75777,1.75803,1.75777,1.75803,4833570.0
2009-09-17 01:34:00,1.75815,1.7582,1.75773,1.7581,14113545.0
2009-09-17 01:35:00,1.75793,1.75793,1.75777,1.75778,8658756.0
2009-09-17 01:36:00,1.75787,1.75798,1.7577,1.75798,4242964.0
2009-09-17 01:37:00,1.75803,1.75817,1.75803,1.75811,12617775.0
2009-09-17 01:38:00,1.75804,1.75804,1.75792,1.75792,14748803.0
2009-09-17 01:39:00,1.75788,1.75818,1.75761,1.75761,7005004.0
2009-09-17 01:40:00,1.75797,1.75797,1.75746,1.75746,4677817.0
2009-09-17 01:41:00,1.7576,1.75775,1.75711,1.75758,7329180.0
2009-09-17 01:42:00,1.75778,1.75778,1.7577,1.75776,6806881.0
2009-09-17 01:43:00,1.7579,1.75797,1.75765,1.75794,4064947.0
2009-09-17 01:44:00,1.75793,1.75793,1.7578,1.75792,6666017.0
2009-09-17 01:45:00,1.75798,1.75811,1.75792,1.75811,3612296.0
2009-09-17 01:46:00,1.75818,1.75831,1.75811,1.75831,5297249.0
2009-09-17 01:47:00,1.75834,1.75837,1.7583,1.7583,11531695.0
2009-09-17 01:48:00,1.75825,1.75836,1.75822,1.75825,8556876.0
2009-09-17 01:49:00,1.75823,1.75823,1.75804,1.75804,16718530.0
2009-09-17 01:50:00,1.75802,1.75803,1.7578,1.7578,4650678.0
2009-09-17 01:51:00,1.75786,1.75789,1.75775,1.75775,5485332.0
2009-09-17 01:52:00,1.75765,1.75788,1.75756,1.75756,3631462.0
2009-09-17 01:53:00,1.75755,1.75772,1.75755,1.75772,7043619.0
2009-09-17 01:54:00,1.75773,1.75787,1.75764,1.75768,14515217.0
2009-09-17 01:55:00,1.75769,1.75769,1.75755,1.75755,14214472.0
2009-09-17 01:56:00,1.75742,1.7576,1.75736,1.75745,25787165.0
2009-09-17 01:57:00,1.75751,1.75754,1.75712,1.75744,8889110.0
2009-09-17 01:58:00,1.75734,1.75735,1.75696,1.75696,3070426.0
2009-09-17 01:59:00,1.7569,1.75714,1.7569,1.75712,10486454.0
2009-09-17 02:00:00,1.7573,1.75742,1.7573,1.75731,10193890.0
2009-09-17 02:01:00,1.7574,1.75757,1.7574,1.75756,2915053.0
2009-09-17 02:02:00,1.75762,1.75777,1.75728,1.75777,8713961.0
2009-09-17 02:03:00,1.75776,1.75801,1.75776,1.75798,23919087.0
2009-09-17 02:04:00,1.7582,1.75832,1.7582,1.75831,13014532.0
2009-09-17 02:05:00,1.75834,1.75834,1.75809,1.75809,14664798.0
2009-09-17 02:06:00,1.75813,1.7582,1.75813,1.75813,6737081.0
2009-09-17 02:07:00,1.75796,1.75804,1.75774,1.75774,3614835.0
2009-09-17 02:08:00,1.75775,1.75781,1.75756,1.75761,5177284.0
2009-09-17 02:09:00,1.75753,1.75767,1.75747,1.75757,4560828.0
2009-09-17 02:10:00,1.75759,1.75763,1.75751,1.75763,16531724.0
2009-09-17 02:11:00,1.75773,1.75793,1.75773,1.7579,8177442.0
2009-09-17 02:12:00,1.75795,1.7581,1.75795,1.7581,12575459.0
2009-09-17 02:13:00,1.75823,1.75848,1.75823,1.75848,5574291.0
2009-09-17 02:14:00,1.75837,1.75837,1.7581,1.75818,3442577.0
2009-09-17 02:15:00,1.75816,1.75817,1.75796,1.75796,6148328.0
2009-09-17 02:16:00,1.75799,1.7584,1.75792,1.7584,4080044.0
2009-09-17 02:17:00,1.75833,1.75833,1.75805,1.75805,7029724.0
2009-09-17 02:18:00,1.75779,1.75795,1.75747,1.75782,7732008.0
2009-09-17 02:19:00,1.75779,1.75784,1.75771,1.75776,4893627.0
2009-09-17 02:20:00,1.75733,1.7577,1.75733,1.75751,6892654.0
2009-09-17 02:21:00,1.75761,1.75765,1.75748,1.75748,14262453.0
2009-09-17 02:22:00,1.75752,1.75752,1.7574,1.7574,12887118.0
2009-09-17 02:23:00,1.75744,1.75746,1.75725,1.75733,4266431.0
2009-09-17 02:24:00,1.75718,1.75736,1.75718,1.75724,7960611.0
2009-09-17 02:25:00,1.75725,1.75725,1.7567,1.75711,13166853.0
2009-09-17 02:26:00,1.75713,1.75725,1.75713,1.75717,5369442.0
2009-09-17 02:27:00,1.75737,1.75743,1.75729,1.75736,10483779.0
2009-09-17 02:28:00,1.75741,1.75747,1.75721,1.75747,5322132.0
2009-09-17 02:29:00,1.75724,1.75733,1.75715,1.75723,8029113.0
2009-09-17 02:30:00,1.75719,1.75742,1.75695,1.75695,9624365.0
2009-09-17 02:31:00,1.75718,1.75724,1.75713,1.75719,6178696.0
2009-09-17 02:32:00,1.75719,1.75727,1.75711,1.75717,19615947.0
2009-09-17 02:33:00,1.75731,1.7577,1.75731,1.7577,27649786.0
2009-09-17 02:34:00,1.75777,1.75783,1.75775,1.75781,4590664.0
2009-09-17 02:35:00,1.75782,1.75782,1.7577,1.75772,7779923.0
2009-09-17 02:36:00,1.75758,1.75768,1.75747,1.75747,15516037.0
2009-09-17 02:37:00,1.75698,1.75746,1.75688,1.75746,13533363.0
2009-09-17 02:38:00,1.75744,1.75752,1.75724,1.75739,15165536.0
2009-09-17 02:39:00,1.75743,1.75752,1.75604,1.75752,6284867.0
2009-09-17 02:40:00,1.75724,1.75772,1.75724,1.75735,18514691.0
2009-09-17 02:41:00,1.75783,1.75792,1.75778,1.7579,3753205.0
2009-09-17 02:42:00,1.75809,1.75832,1.75809,1.75832,6814962.0
2009-09-17 02:43:00,1.75826,1.75826,1.75773,1.75802,16149593.0
2009-09-17 02:44:00,1.758,1.7581,1.75799,1.758,11224752.0
2009-09-17 02:45:00,1.75804,1.75804,1.75787,1.75799,7839214.0
2009-09-17 02:46:00,1.75803,1.75803,1.75779,1.75802,6249136.0
2009-09-17 02:47:00,1.75806,1.75812,1.75797,1.75812,4445888.0
2009-09-17 02:48:00,1.7582,1.75828,1.75803,1.75805,7088963.0
2009-09-17 02:49:00,1.75771,1.75797,1.75771,1.75797,7036008.0
2009-09-17 02:50:00,1.75835,1.7584,1.75811,1.75811,5022024.0
2009-09-17 02:51:00,1.758,1.75808,1.75797,1.75805,18376464.0
2009-09-17 02:52:00,1.75811,1.75831,1.75811,1.75831,4675745.0
2009-09-17 02:53:00,1.75825,1.75825,1.75797,1.7581,6949813.0
2009-09-17 02:54:00,1.75806,1.75811,1.758,1.75811,8052690.0
2009-09-17 02:55:00,1.75812,1.75817,1.7581,1.7581,7553298.0
2009-09-17 02:56:00,1.75771,1.75813,1.75759,1.75813,3686368.0
2009-09-17 02:57:00,1.75806,1.75839,1.75806,1.75821,10452004.0
2009-09-17 02:58:00,1.75816,1.75823,1.75806,1.75806,3051405.0
2009-09-17 02:59:00,1.75806,1.75818,1.75796,1.75818,4775917.0
2009-09-17 03:00:00,1.75805,1.75805,1.75789,1.75789,7399948.0
2009-09-17 03:01:00,1.75791,1.75791,1.75766,1.75781,9772977.0
2009-09-17 03:02:00,1.75783,1.75801,1.7575,1.7575,15579198.0
2009-09-17 03:03:00,1.75793,1.75808,1.75788,1.75792,7807855.0
2009-09-17 03:04:00,1.75788,1.75788,1.75773,1.75773,3691823.0
2009-09-17 03:05:00,1.75764,1.75775,1.75752,1.75757,7115400.0
2009-09-17 03:06:00,1.75751,1.75772,1.75751,1.75772,10145248.0
2009-09-17 03:07:00,1.75781,1.75813,1.75781,1.75805,9891082.0
2009-09-17 03:08:00,1.75805,1.75807,1.75798,1.75803,4932735.0
2009-09-17 03:09:00,1.75783,1.75803,1.75783,1.75798,5685041.0
2009-09-17 03:10:00,1.75807,1.75807,1.75781,1.75793,18042211.0
2009-09-17 03:11:00,1.75779,1.75796,1.75772,1.75796,8471076.0
2009-09-17 03:12:00,1.75788,1.75806,1.75788,1.75793,25422852.0
2009-09-17 03:13:00,1.75795,1.75795,1.75736,1.75782,7935700.0
2009-09-17 03:14:00,1.75772,1.75779,1.75752,1.75752,8339475.0
2009-09-17 03:15:00,1.75748,1.75767,1.75737,1.75767,4994885.0
2009-09-17 03:16:00,1.75766,1.75766,1.75753,1.75755,8749665.0
2009-09-17 03:17:00,1.75751,1.75764,1.75751,1.75762,13984913.0
2009-09-17 03:18:00,1.75756,1.75763,1.75747,1.75763,16924973.0
2009-09-17 03:19:00,1.75756,1.75769,1.75753,1.75766,42399276.0
2009-09-17 03:20:00,1.75763,1.75766,1.75746,1.7576,4466088.0
2009-09-17 03:21:00,1.75761,1.75769,1.75761,1.75769,26695875.0
2009-09-17 03:22:00,1.75754,1.75761,1.75754,1.75761,6698940.0
2009-09-17 03:23:00,1.75768,1.75768,1.75752,1.75755,7292293.0
2009-09-17 03:24:00,1.75771,1.75788,1.75771,1.75771,10260137.0
2009-09-17 03:25:00,1.75778,1.75778,1.75761,1.75767,11741796.0
2009-09-17 03:26:00,1.75766,1.75787,1.75766,1.75787,9089682.0
2009-09-17 03:27:00,1.75788,1.75796,1.75788,1.75796,5290105.0
2009-09-17 03:28:00,1.75786,1.75795,1.75786,1.75786,25443913.0
2009-09-17 03:29:00,1.75787,1.75787,1.7577,1.75779,10138799.0
2009-09-17 03:30:00,1.75778,1.7579,1.75763,1.75763,10345500.0
2009-09-17 03:31:00,1.75758,1.75794,1.75736,1.75775,6384936.0
2009-09-17 03:32:00,1.75783,1.75799,1.75783,1.7579,2708878.0
2009-09-17 03:33:00,1.75796,1.7581,1.75794,1.7581,7362520.0
2009-09-17 03:34:00,1.75812,1.7582,1.75809,1.7582,7566815.0
2009-09-17 03:35:00,1.75817,1.75817,1.75781,1.75798,6223944.0
2009-09-17 03:36:00,1.75802,1.75802,1.75786,1.75791,3827427.0
2009-09-17 03:37:00,1.75784,1.75784,1.75756,1.75756,10487825.0
2009-09-17 03:38:00,1.75761,1.75769,1.75761,1.75769,11462964.0
2009-09-17 03:39:00,1.75769,1.75772,1.75745,1.75745,12399646.0
2009-09-17 03:40:00,1.75738,1.75739,1.75729,1.75739,19307403.0
2009-09-17 03:41:00,1.75735,1.75735,1.75712,1.75722,12882809.0
2009-09-17 03:42:00,1.75725,1.75725,1.75719,1.75719,4670386.0
2009-09-17 03:43:00,1.75714,1.75717,1.75702,1.7571,13813447.0
2009-09-17 03:44:00,1.75717,1.75724,1.7569,1.75724,3353191.0
2009-09-17 03:45:00,1.75713,1.75713,1.75688,1.75704,55796329.0
2009-09-17 03:46:00,1.75727,1.75742,1.75727,1.75735,9132458.0
2009-09-17 03:47:00,1.75721,1.75721,1.75703,1.75707,6125862.0
2009-09-17 03:48:00,1.75709,1.75723,1.75709,1.75723,10368747.0
2009-09-17 03:49:00,1.75733,1.75745,1.75717,1.75717,22019116.0
2009-09-17 03:50:00,1.75725,1.75725,1.75719,1.75723,43254882.0
2009-09-17 03:51:00,1.75728,1.75728,1.75698,1.75698,6756203.0
2009-09-17 03:52:00,1.75716,1.75735,1.75714,1.75735,8151507.0
2009-09-17 03:53:00,1.75735,1.75747,1.75724,1.75747,2965327.0
2009-09-17 03:54:00,1.75738,1.7575,1.75738,1.75743,4608728.0
2009-09-17 03:55:00,1.75741,1.75748,1.75729,1.75747,16795540.0
2009-09-17 03:56:00,1.75748,1.7576,1.75748,1.75758,14878780.0
2009-09-17 03:57:00,1.75765,1.75774,1.75754,1.75774,8890300.0
2009-09-17 03:58:00,1.75778,1.75778,1.7576,1.7576,2939547.0
2009-09-17 03:59:00,1.75756,1.75756,1.75726,1.75726,7026212.0
2009-09-17 04:00:00,1.75732,1.75732,1.75716,1.75717,9449986.0
2009-09-17 04:01:00,1.75714,1.75714,1.757,1.757,6807849.0
2009-09-17 04:02:00,1.75698,1.75698,1.75674,1.75674,2781979.0
2009-09-17 04:03:00,1.75657,1.75657,1.75619,1.75621,11260880.0
2009-09-17 04:04:00,1.75626,1.75636,1.75625,1.75636,8201205.0
2009-09-17 04:05:00,1.75636,1.75644,1.75623,1.75644,6191734.0
2009-09-17 04:06:00,1.75651,1.75663,1.75651,1.75663,5278311.0
2009-09-17 04:07:00,1.75666,1.75685,1.75658,1.75685,4664257.0
2009-09-17 04:08:00,1.75669,1.75669,1.75638,1.75638,5539533.0
2009-09-17 04:09:00,1.75623,1.75624,1.75577,1.75577,10766826.0
2009-09-17 04:10:00,1.75588,1.75611,1.75588,1.75611,18152358.0
2009-09-17 04:11:00,1.75615,1.75628,1.75608,1.7562,3493435.0
2009-09-17 04:12:00,1.75617,1.75629,1.75604,1.75604,4781026.0
2009-09-17 04:13:00,1.75601,1.75619,1.75589,1.75619,7621812.0
2009-09-17 04:14:00,1.7562,1.75637,1.75596,1.75615,4384336.0
2009-09-17 04:15:00,1.7561,1.75616,1.75595,1.75607,26210703.0
2009-09-17 04:16:00,1.75597,1.75612,1.75593,1.75612,3193955.0
2009-09-17 04:17:00,1.7561,1.75648,1.7561,1.75648,11322645.0
2009-09-17 04:18:00,1.75649,1.75649,1.75618,1.7562,12143580.0
2009-09-17 04:19:00,1.75612,1.75612,1.75592,1.75592,5362539.0
2009-09-17 04:20:00,1.7559,1.756,1.7559,1.75594,7338630.0
2009-09-17 04:21:00,1.75603,1.75604,1.75584,1.75604,2191663.0
2009-09-17 04:22:00,1.75606,1.75613,1.75597,1.75597,4674250.0
2009-09-17 04:23:00,1.75586,1.7559,1.7558,1.7559,8991932.0
2009-09-17 04:24:00,1.75602,1.75634,1.75602,1.75634,5992045.0
2009-09-17 04:25:00,1.75632,1.75649,1.75609,1.75634,8444143.0
2009-09-17 04:26:00,1.75649,1.75681,1.75649,1.75673,13456748.0
2009-09-17 04:27:00,1.75683,1.75692,1.7568,1.7568,9242187.0
2009-09-17 04:28:00,1.7569,1.75695,1.75677,1.75691,2822665.0
2009-09-17 04:29:00,1.75687,1.75687,1.75648,1.75648,11308727.0
2009-09-17 04:30:00,1.75647,1.75647,1.75626,1.75629,8357284.0
2009-09-17 04:31:00,1.75611,1.75618,1.75603,1.75603,3430903.0
2009-09-17 04:32:00,1.756,1.756,1.75585,1.75592,8989752.0
2009-09-17 04:33:00,1.75603,1.75618,1.75598,1.75618,7514606.0
2009-09-17 04:34:00,1.75609,1.7561,1.75599,1.75604,4898332.0
2009-09-17 04:35:00,1.7561,1.75621,1.7561,1.75619,9101367.0
2009-09-17 04:36:00,1.75608,1.75619,1.75602,1.75619,9208303.0
2009-09-17 04:37:00,1.75643,1.75654,1.75504,1.75654,6705850.0
2009-09-17 04:38:00,1.7566,1.75664,1.75625,1.75625,2593507.0
2009-09-17 04:39:00,1.75608,1.75616,1.75587,1.75616,11035635.0
2009-09-17 04:40:00,1.7563,1.75634,1.7562,1.7562,6071630.0
2009-09-17 04:41:00,1.75614,1.75614,1.75587,1.75602,5345119.0
2009-09-17 04:42:00,1.7559,1.75604,1.7559,1.75597,4565121.0
2009-09-17 04:43:00,1.75586,1.75596,1.75564,1.75596,2936708.0
2009-09-17 04:44:00,1.75595,1.75595,1.75579,1.75579,7099942.0
2009-09-17 04:45:00,1.75563,1.75579,1.75522,1.75579,7132238.0
2009-09-17 04:46:00,1.75573,1.75596,1.75573,1.75595,11356809.0
2009-09-17 04:47:00,1.75583,1.75611,1.75583,1.75611,9523599.0
2009-09-17 04:48:00,1.75614,1.75628,1.7561,1.75622,12405432.0
2009-09-17 04:49:00,1.75624,1.7566,1.75624,1.7566,12700206.0
2009-09-17 04:50:00,1.75672,1.75687,1.75672,1.75687,9187686.0
2009-09-17 04:51:00,1.75689,1.75702,1.75689,1.75702,7689525.0
2009-09-17 04:52:00,1.75698,1.7571,1.75697,1.7571,6785849.0
2009-09-17 04:53:00,1.75717,1.75738,1.75579,1.75738,6232771.0
2009-09-17 04:54:00,1.75736,1.75736,1.75719,1.75719,5104336.0
2009-09-17 04:55:00,1.75717,1.75717,1.75706,1.75713,12896845.0
2009-09-17 04:56:00,1.757,1.757,1.75675,1.75677,5613239.0
2009-09-17 04:57:00,1.75676,1.75677,1.75663,1.75663,14757632.0
2009-09-17 04:58:00,1.75661,1.75668,1.75648,1.75668,12123059.0
2009-09-17 04:59:00,1.75655,1.75674,1.75655,1.75674,12795711.0
2009-09-17 05:00:00,1.75673,1.7569,1.75664,1.7569,6872132.0
2009-09-17 05:01:00,1.75698,1.75731,1.75698,1.75731,24647220.0
2009-09-17 05:02:00,1.7573,1.7574,1.75728,1.75731,7277995.0
2009-09-17 05:03:00,1.75738,1.75744,1.75731,1.75744,4966232.0
2009-09-17 05:04:00,1.75751,1.75772,1.75742,1.75772,9998846.0
2009-09-17 05:05:00,1.75779,1.7579,1.7577,1.75775,4519671.0
2009-09-17 05:06:00,1.7579,1.75803,1.75789,1.75803,11159082.0
2009-09-17 05:07:00,1.75796,1.75796,1.75776,1.75776,11413955.0
2009-09-17 05:08:00,1.75763,1.75765,1.75746,1.75746,53009240.0
2009-09-17 05:09:00,1.75748,1.75772,1.75748,1.75771,21366984.0
2009-09-17 05:10:00,1.75771,1.75793,1.75771,1.75793,16696900.0
2009-09-17 05:11:00,1.75784,1.75805,1.75784,1.75798,3746912.0
2009-09-17 05:12:00,1.75792,1.75812,1.75784,1.75812,20485111.0
2009-09-17 05:13:00,1.75809,1.75809,1.75785,1.75787,5794178.0
2009-09-17 05:14:00,1.75797,1.75821,1.75797,1.75821,15142068.0
2009-09-17 05:15:00,1.75823,1.7584,1.75823,1.7584,10074905.0
2009-09-17 05:16:00,1.75833,1.75842,1.75818,1.75818,3203988.0
2009-09-17 05:17:00,1.7583,1.75851,1.7583,1.7585,4711987.0
2009-09-17 05:18:00,1.75845,1.75845,1.7582,1.7582,9356505.0
2009-09-17 05:19:00,1.75826,1.75834,1.75818,1.75818,6995349.0
2009-09-17 05:20:00,1.7581,1.7581,1.75772,1.75777,15886719.0
2009-09-17 05:21:00,1.75784,1.75791,1.75783,1.75791,10660547.0
2009-09-17 05:22:00,1.7579,1.7579,1.75772,1.75783,5239471.0
2009-09-17 05:23:00,1.75785,1.75805,1.7578,1.75805,8538500.0
2009-09-17 05:24:00,1.75806,1.75807,1.75799,1.75799,4163401.0
2009-09-17 05:25:00,1.75806,1.75824,1.75806,1.75822,5242492.0
2009-09-17 05:26:00,1.75818,1.75818,1.75801,1.75801,6232989.0
2009-09-17 05:27:00,1.75796,1.75796,1.75783,1.75783,13155812.0
2009-09-17 05:28:00,1.75778,1.7578,1.75763,1.75777,4163472.0
2009-09-17 05:29:00,1.75784,1.7579,1.75779,1.7579,9398273.0
2009-09-17 05:30:00,1.75799,1.75799,1.75787,1.75787,11720832.0
2009-09-17 05:31:00,1.75777,1.75793,1.75765,1.75793,4021747.0
2009-09-17 05:32:00,1.75802,1.75802,1.75777,1.75777,12570791.0
2009-09-17 05:33:00,1.75787,1.75787,1.75769,1.75769,6922018.0
2009-09-17 05:34:00,1.75758,1.75758,1.75731,1.75731,58893240.0
2009-09-17 05:35:00,1.7572,1.75727,1.75706,1.75706,7944312.0
2009-09-17 05:36:00,1.75708,1.75718,1.75708,1.75718,6888690.0
2009-09-17 05:37:00,1.75709,1.75728,1.75703,1.75703,19655747.0
2009-09-17 05:38:00,1.75725,1.75749,1.75724,1.75744,7422540.0
2009-09-17 05:39:00,1.75745,1.75776,1.75745,1.7576,5230931.0
2009-09-17 05:40:00,1.75753,1.75753,1.75736,1.75748,7504853.0
2009-09-17 05:41:00,1.75744,1.75744,1.75727,1.75727,2985155.0
2009-09-17 05:42:00,1.75716,1.75729,1.757,1.75729,15792296.0
2009-09-17 05:43:00,1.75739,1.75747,1.75725,1.75725,6253429.0
2009-09-17 05:44:00,1.75715,1.75721,1.75713,1.75713,13293277.0
2009-09-17 05:45:00,1.75711,1.75725,1.75711,1.75725,5406420.0
2009-09-17 05:46:00,1.75718,1.75725,1.75696,1.75725,2227759.0
2009-09-17 05:47:00,1.75737,1.75772,1.75737,1.75772,67491037.0
2009-09-17 05:48:00,1.7577,1.75781,1.75747,1.75781,14579824.0
2009-09-17 05:49:00,1.75775,1.75775,1.75743,1.75759,6102639.0
2009-09-17 05:50:00,1.75766,1.75775,1.75763,1.75763,37549072.0
2009-09-17 05:51:00,1.75749,1.75753,1.7574,1.75744,6806577.0
2009-09-17 05:52:00,1.75755,1.75757,1.75749,1.75757,5815777.0
2009-09-17 05:53:00,1.75754,1.75766,1.75718,1.75766,11867726.0
2009-09-17 05:54:00,1.75767,1.75767,1.75726,1.75747,4638673.0
2009-09-17 05:55:00,1.75759,1.7577,1.75759,1.7577,1786128.0
2009-09-17 05:56:00,1.75777,1.75781,1.75768,1.75768,5259932.0
2009-09-17 05:57:00,1.75759,1.75759,1.75732,1.75745,8503603.0
2009-09-17 05:58:00,1.75743,1.75746,1.75729,1.75742,6346324.0
2009-09-17 05:59:00,1.75744,1.75756,1.75725,1.75742,5941044.0
2009-09-17 06:00:00,1.75747,1.7577,1.75747,1.75756,6140670.0
2009-09-17 06:01:00,1.75749,1.75753,1.75743,1.75744,12092100.0
2009-09-17 06:02:00,1.75742,1.75763,1.75735,1.75763,8745750.0
2009-09-17 06:03:00,1.75767,1.75767,1.75749,1.75761,2343977.0
2009-09-17 06:04:00,1.75757,1.75769,1.75742,1.75742,12939557.0
2009-09-17 06:05:00,1.75747,1.7576,1.75743,1.75755,6047380.0
2009-09-17 06:06:00,1.75762,1.75771,1.75753,1.75754,19311419.0
2009-09-17 06:07:00,1.75746,1.75776,1.75746,1.75756,12492511.0
2009-09-17 06:08:00,1.75753,1.75753,1.75735,1.75747,54487809.0
2009-09-17 06:09:00,1.75758,1.75787,1.75758,1.75787,66611520.0
2009-09-17 06:10:00,1.75789,1.75793,1.75775,1.75775,20007615.0
2009-09-17 06:11:00,1.75771,1.75771,1.75742,1.75742,5116733.0
2009-09-17 06:12:00,1.75731,1.75735,1.75716,1.75719,13877349.0
2009-09-17 06:13:00,1.75726,1.75742,1.75712,1.75715,6536505.0
2009-09-17 06:14:00,1.75713,1.75745,1.75713,1.75745,6484196.0
2009-09-17 06:15:00,1.75751,1.75767,1.75751,1.75765,3009708.0
2009-09-17 06:16:00,1.75766,1.7577,1.75755,1.75755,33228522.0
2009-09-17 06:17:00,1.75747,1.75748,1.75741,1.75741,5110962.0
2009-09-17 06:18:00,1.75744,1.75746,1.75734,1.7574,4789019.0
2009-09-17 06:19:00,1.75745,1.75759,1.75745,1.75759,5362351.0
2009-09-17 06:20:00,1.75743,1.75749,1.75724,1.75746,6015915.0
2009-09-17 06:21:00,1.75751,1.75751,1.75735,1.75735,3327660.0
2009-09-17 06:22:00,1.75749,1.75763,1.75749,1.75763,9449694.0
2009-09-17 06:23:00,1.75771,1.75771,1.75746,1.75764,11965750.0
2009-09-17 06:24:00,1.75761,1.75763,1.75752,1.75752,37558950.0
2009-09-17 06:25:00,1.75759,1.7577,1.75759,1.7577,6364357.0
2009-09-17 06:26:00,1.75767,1.75767,1.75751,1.75764,3806251.0
2009-09-17 06:27:00,1.75769,1.75786,1.75769,1.75786,13094044.0
2009-09-17 06:28:00,1.75777,1.75782,1.75768,1.75771,8687206.0
2009-09-17 06:29:00,1.75772,1.75792,1.75772,1.75783,3906706.0
2009-09-17 06:30:00,1.75777,1.75787,1.75641,1.75772,19820050.0
2009-09-17 06:31:00,1.75779,1.7579,1.75775,1.75782,11317919.0
2009-09-17 06:32:00,1.75787,1.75821,1.75787,1.75821,19041855.0
2009-09-17 06:33:00,1.75821,1.75824,1.75793,1.75793,6422696.0
2009-09-17 06:34:00,1.75786,1.75788,1.75764,1.7577,11416913.0
2009-09-17 06:35:00,1.75765,1.75779,1.75628,1.75779,4093609.0
2009-09-17 06:36:00,1.75783,1.75796,1.75773,1.75796,4317846.0
2009-09-17 06:37:00,1.75804,1.75818,1.75773,1.75804,5590799.0
2009-09-17 06:38:00,1.75813,1.75818,1.75799,1.75818,9326123.0
2009-09-17 06:39:00,1.75822,1.75858,1.75822,1.75858,9355270.0
2009-09-17 06:40:00,1.75862,1.75905,1.75862,1.75905,21283704.0
2009-09-17 06:41:00,1.75909,1.75933,1.75909,1.75933,7473877.0
2009-09-17 06:42:00,1.75941,1.7596,1.75908,1.75944,11600863.0
2009-09-17 06:43:00,1.75938,1.75945,1.75918,1.75932,8927050.0
2009-09-17 06:44:00,1.7592,1.75934,1.7592,1.75926,4381215.0
2009-09-17 06:45:00,1.75915,1.75916,1.75875,1.75916,4110278.0
2009-09-17 06:46:00,1.75908,1.75914,1.75895,1.75906,16677323.0
2009-09-17 06:47:00,1.75896,1.75903,1.75878,1.75903,21135624.0
2009-09-17 06:48:00,1.75905,1.75913,1.75897,1.75897,11418165.0
2009-09-17 06:49:00,1.75893,1.75908,1.7589,1.75899,21548592.0
2009-09-17 06:50:00,1.75904,1.75919,1.75904,1.75919,2831233.0
2009-09-17 06:51:00,1.75915,1.75923,1.75915,1.75919,7890073.0
2009-09-17 06:52:00,1.75919,1.75919,1.75904,1.75904,13234733.0
2009-09-17 06:53:00,1.75908,1.75908,1.7587,1.75885,9139347.0
2009-09-17 06:54:00,1.75881,1.75881,1.75851,1.75851,22783707.0
2009-09-17 06:55:00,1.75848,1.75848,1.75829,1.75829,8366577.0
2009-09-17 06:56:00,1.75816,1.75818,1.75804,1.75818,5402501.0
2009-09-17 06:57:00,1.75807,1.75827,1.7578,1.75822,15580929.0
2009-09-17 06:58:00,1.75824,1.75824,1.75796,1.75816,3615520.0
2009-09-17 06:59:00,1.75825,1.75827,1.75809,1.75809,14992479.0
2009-09-17 07:00:00,1.75812,1.75821,1.75808,1.75809,4099844.0
2009-09-17 07:01:00,1.75802,1.75822,1.75802,1.75822,6144448.0
2009-09-17 07:02:00,1.75832,1.75837,1.75831,1.75831,11719086.0
2009-09-17 07:03:00,1.75813,1.75817,1.75807,1.75807,13237819.0
2009-09-17 07:04:00,1.75802,1.75802,1.75792,1.75796,40108495.0
2009-09-17 07:05:00,1.7581,1.75813,1.75802,1.75802,6492736.0
2009-09-17 07:06:00,1.75805,1.75805,1.75775,1.75781,3056019.0
2009-09-17 07:07:00,1.75777,1.75777,1.75753,1.75753,2808731.0
2009-09-17 07:08:00,1.75746,1.75749,1.75738,1.75749,15850911.0
2009-09-17 07:09:00,1.75746,1.75759,1.75746,1.75759,10444700.0
2009-09-17 07:10:00,1.75769,1.75785,1.75765,1.75785,5217168.0
2009-09-17 07:11:00,1.75782,1.75782,1.75767,1.75776,7182123.0
2009-09-17 07:12:00,1.75789,1.75817,1.75789,1.75817,5167666.0
2009-09-17 07:13:00,1.7582,1.75828,1.7582,1.75824,13752536.0
2009-09-17 07:14:00,1.75815,1.75815,1.75768,1.75789,15238335.0
2009-09-17 07:15:00,1.75798,1.75809,1.75783,1.75806,21197814.0
2009-09-17 07:16:00,1.75808,1.75833,1.75808,1.75816,14725769.0
2009-09-17 07:17:00,1.75826,1.75826,1.75814,1.75819,4729454.0
2009-09-17 07:18:00,1.75823,1.75826,1.75816,1.75821,17002438.0
2009-09-17 07:19:00,1.75818,1.75818,1.75804,1.75815,10488069.0
2009-09-17 07:20:00,1.7582,1.7583,1.7581,1.7583,4383324.0
2009-09-17 07:21:00,1.7583,1.7583,1.75816,1.75816,3563595.0
2009-09-17 07:22:00,1.75774,1.75842,1.75774,1.75842,3608896.0
2009-09-17 07:23:00,1.7585,1.75868,1.75845,1.75862,11342062.0
2009-09-17 07:24:00,1.75859,1.75859,1.75844,1.75849,6916168.0
2009-09-17 07:25:00,1.75842,1.75842,1.75812,1.75812,17964176.0
2009-09-17 07:26:00,1.75811,1.75811,1.75783,1.75783,6990076.0
2009-09-17 07:27:00,1.75775,1.75783,1.75755,1.75783,17956383.0
2009-09-17 07:28:00,1.7578,1.75794,1.75777,1.75782,5231180.0
2009-09-17 07:29:00,1.75771,1.75771,1.75741,1.75741,7603917.0
2009-09-17 07:30:00,1.75737,1.75756,1.75737,1.75752,26122852.0
2009-09-17 07:31:00,1.75735,1.75735,1.75724,1.75724,7568656.0
2009-09-17 07:32:00,1.7573,1.75742,1.75721,1.75742,5169714.0
2009-09-17 07:33:00,1.75741,1.75744,1.75734,1.75744,38514336.0
2009-09-17 07:34:00,1.75755,1.75784,1.75755,1.75776,19949957.0
2009-09-17 07:35:00,1.75772,1.75777,1.75756,1.75772,4963704.0
2009-09-17 07:36:00,1.75768,1.75768,1.75758,1.75765,4541209.0
2009-09-17 07:37:00,1.75769,1.75784,1.75737,1.75784,2112922.0
2009-09-17 07:38:00,1.75783,1.75792,1.75782,1.75782,4305211.0
2009-09-17 07:39:00,1.75792,1.75804,1.7579,1.75795,5362543.0
2009-09-17 07:40:00,1.75781,1.75789,1.75629,1.75629,5892186.0
2009-09-17 07:41:00,1.75777,1.75786,1.75776,1.75786,5675349.0
2009-09-17 07:42:00,1.75788,1.75788,1.75759,1.75766,6569526.0
2009-09-17 07:43:00,1.75759,1.75759,1.7574,1.7575,64233032.0
2009-09-17 07:44:00,1.75752,1.75752,1.75729,1.7574,7403779.0
2009-09-17 07:45:00,1.7574,1.75753,1.75732,1.75732,10533230.0
2009-09-17 07:46:00,1.75716,1.75716,1.75684,1.75714,17712300.0
2009-09-17 07:47:00,1.75715,1.75728,1.75712,1.75715,10899822.0
2009-09-17 07:48:00,1.75723,1.75744,1.75723,1.75736,6519600.0
2009-09-17 07:49:00,1.75734,1.75734,1.7571,1.75724,4635216.0
2009-09-17 07:50:00,1.75723,1.75723,1.75684,1.75684,5736232.0
2009-09-17 07:51:00,1.75673,1.75673,1.75627,1.75627,5665187.0
2009-09-17 07:52:00,1.75619,1.75619,1.75576,1.75588,8670524.0
2009-09-17 07:53:00,1.75582,1.75582,1.75513,1.75519,16596730.0
2009-09-17 07:54:00,1.75513,1.75513,1.7547,1.75472,10839912.0
2009-09-17 07:55:00,1.75465,1.75465,1.75414,1.75414,2164046.0
2009-09-17 07:56:00,1.75416,1.75432,1.75416,1.75432,75077037.0
2009-09-17 07:57:00,1.75443,1.75461,1.75436,1.75443,8183649.0
2009-09-17 07:58:00,1.75455,1.75485,1.75445,1.75445,11450052.0
2009-09-17 07:59:00,1.75444,1.75445,1.75431,1.75431,4017041.0
2009-09-17 08:00:00,1.75433,1.75433,1.754,1.75405,8705355.0
2009-09-17 08:01:00,1.75403,1.75456,1.75392,1.75456,29151955.0
2009-09-17 08:02:00,1.7547,1.75487,1.75468,1.75471,8223024.0
2009-09-17 08:03:00,1.75473,1.75488,1.75473,1.75488,38601234.0
2009-09-17 08:04:00,1.75472,1.75506,1.75472,1.75472,7716593.0
2009-09-17 08:05:00,1.75476,1.75502,1.75475,1.75502,6504012.0
2009-09-17 08:06:00,1.75499,1.75524,1.75495,1.75512,4083530.0
2009-09-17 08:07:00,1.75499,1.75499,1.75457,1.75457,8927925.0
2009-09-17 08:08:00,1.7546,1.7546,1.75438,1.7546,8101247.0
2009-09-17 08:09:00,1.75455,1.75472,1.75402,1.75402,14025033.0
2009-09-17 08:10:00,1.75401,1.75414,1.75401,1.75404,5152476.0
2009-09-17 08:11:00,1.75403,1.75417,1.75397,1.75397,8943203.0
2009-09-17 08:12:00,1.75393,1.75393,1.75373,1.75373,47031405.0
2009-09-17 08:13:00,1.75371,1.75372,1.75364,1.75364,10337281.0
2009-09-17 08:14:00,1.7536,1.75362,1.75351,1.75356,5987111.0
2009-09-17 08:15:00,1.75361,1.75413,1.75361,1.75405,42499500.0
2009-09-17 08:16:00,1.75417,1.7543,1.75402,1.7543,10498289.0
2009-09-17 08:17:00,1.75435,1.75456,1.75417,1.75448,3260809.0
2009-09-17 08:18:00,1.75445,1.75445,1.7542,1.75423,13206630.0
2009-09-17 08:19:00,1.75426,1.75426,1.75395,1.75403,9983475.0
2009-09-17 08:20:00,1.75401,1.75402,1.75391,1.75391,18238297.0
2009-09-17 08:21:00,1.75389,1.75389,1.75369,1.75369,14418465.0
2009-09-17 08:22:00,1.75369,1.75371,1.7536,1.75368,13116717.0
2009-09-17 08:23:00,1.75355,1.75355,1.75326,1.75336,5383703.0
2009-09-17 08:24:00,1.75334,1.75418,1.75334,1.75376,144773298.0
2009-09-17 08:25:00,1.75391,1.75406,1.75385,1.75398,10521871.0
2009-09-17 08:26:00,1.75391,1.75391,1.75344,1.75351,69584936.0
2009-09-17 08:27:00,1.7536,1.75374,1.7536,1.75371,29391900.0
2009-09-17 08:28:00,1.75371,1.75384,1.75364,1.75384,3831261.0
2009-09-17 08:29:00,1.75397,1.75413,1.75394,1.75398,5620036.0
2009-09-17 08:30:00,1.75409,1.75445,1.75409,1.75445,5618859.0
2009-09-17 08:31:00,1.75446,1.75469,1.75419,1.75469,6414204.0
2009-09-17 08:32:00,1.75459,1.75481,1.75459,1.75481,7584627.0
2009-09-17 08:33:00,1.7548,1.75498,1.7548,1.75494,2641810.0
2009-09-17 08:34:00,1.75501,1.75511,1.75501,1.75511,4334022.0
2009-09-17 08:35:00,1.75511,1.75523,1.75509,1.75509,3481887.0
2009-09-17 08:36:00,1.7551,1.75542,1.7551,1.75542,6257536.0
2009-09-17 08:37:00,1.75546,1.75569,1.75544,1.75569,14379588.0
2009-09-17 08:38:00,1.75554,1.75584,1.75554,1.75578,5602018.0
2009-09-17 08:39:00,1.75575,1.75575,1.7556,1.7556,7611549.0
2009-09-17 08:40:00,1.75557,1.75571,1.75557,1.75571,8439062.0
2009-09-17 08:41:00,1.75577,1.75584,1.75577,1.75584,14722024.0
2009-09-17 08:42:00,1.75598,1.75654,1.75598,1.75654,9585067.0
2009-09-17 08:43:00,1.75668,1.75694,1.75668,1.75682,4420987.0
2009-09-17 08:44:00,1.75686,1.75692,1.75674,1.75674,32688552.0
2009-09-17 08:45:00,1.75672,1.75698,1.75672,1.75698,12230353.0
2009-09-17 08:46:00,1.75704,1.7572,1.75703,1.7572,6974113.0
2009-09-17 08:47:00,1.75718,1.75718,1.75666,1.75666,2410824.0
2009-09-17 08:48:00,1.75669,1.75693,1.75658,1.75693,24952310.0
2009-09-17 08:49:00,1.75693,1.75693,1.75666,1.75666,3848079.0
2009-09-17 08:50:00,1.75661,1.75661,1.7563,1.75653,9163648.0
2009-09-17 08:51:00,1.75655,1.75702,1.75655,1.75702,18072373.0
2009-09-17 08:52:00,1.75711,1.75711,1.75678,1.75678,8893140.0
2009-09-17 08:53:00,1.75671,1.75672,1.75661,1.75664,54347900.0
2009-09-17 08:54:00,1.75681,1.75699,1.75675,1.75678,3801747.0
2009-09-17 08:55:00,1.75679,1.75679,1.75635,1.75656,7246750.0
2009-09-17 08:56:00,1.75654,1.75654,1.75595,1.75601,7567919.0
2009-09-17 08:57:00,1.75596,1.75597,1.75582,1.75582,5481136.0
2009-09-17 08:58:00,1.75583,1.75583,1.7555,1.75552,10667607.0
2009-09-17 08:59:00,1.75554,1.75568,1.75546,1.75568,14139299.0
2009-09-17 09:00:00,1.7557,1.75677,1.7557,1.75677,37212210.0
2009-09-17 09:01:00,1.75684,1.75684,1.75662,1.75662,3086619.0
2009-09-17 09:02:00,1.7566,1.75661,1.75648,1.75652,6033607.0
2009-09-17 09:03:00,1.75637,1.7564,1.75631,1.75631,3025446.0
2009-09-17 09:04:00,1.75629,1.75636,1.75615,1.75615,3830388.0
2009-09-17 09:05:00,1.75616,1.75621,1.75609,1.75609,30888480.0
2009-09-17 09:06:00,1.75594,1.75632,1.75594,1.75632,2818493.0
2009-09-17 09:07:00,1.7565,1.75673,1.7565,1.75673,8908450.0
2009-09-17 09:08:00,1.75681,1.75691,1.75666,1.75666,8304963.0
2009-09-17 09:09:00,1.75666,1.75703,1.75666,1.75698,37314366.0
2009-09-17 09:10:00,1.75703,1.7572,1.75702,1.7572,6206737.0
2009-09-17 09:11:00,1.7572,1.75725,1.75708,1.75717,8536352.0
2009-09-17 09:12:00,1.75716,1.75716,1.75697,1.75698,4595270.0
2009-09-17 09:13:00,1.75691,1.75691,1.75664,1.7569,7727039.0
2009-09-17 09:14:00,1.757,1.757,1.75641,1.75641,63728896.0
2009-09-17 09:15:00,1.75631,1.75639,1.75595,1.75612,7631433.0
2009-09-17 09:16:00,1.75608,1.75615,1.75607,1.75607,14414645.0
2009-09-17 09:17:00,1.75615,1.75618,1.75608,1.75609,4472515.0
2009-09-17 09:18:00,1.756,1.756,1.75582,1.75589,49350801.0
2009-09-17 09:19:00,1.75603,1.75623,1.75603,1.75611,75565764.0
2009-09-17 09:20:00,1.75601,1.75601,1.75575,1.75579,2704347.0
2009-09-17 09:21:00,1.75571,1.75571,1.75548,1.75561,8180192.0
2009-09-17 09:22:00,1.75572,1.75584,1.75561,1.75583,2522517.0
2009-09-17 09:23:00,1.75578,1.756,1.75578,1.75592,6289141.0
2009-09-17 09:24:00,1.75604,1.75615,1.75601,1.75615,5758128.0
2009-09-17 09:25:00,1.75615,1.75641,1.75611,1.75629,4535358.0
2009-09-17 09:26:00,1.75635,1.7564,1.75626,1.75626,19779696.0
2009-09-17 09:27:00,1.75612,1.75612,1.75582,1.75587,10803938.0
2009-09-17 09:28:00,1.7558,1.7558,1.75562,1.75569,7591612.0
2009-09-17 09:29:00,1.7557,1.75595,1.75562,1.75595,6943296.0
2009-09-17 09:30:00,1.75607,1.75621,1.75579,1.75608,10720925.0
2009-09-17 09:31:00,1.75617,1.75618,1.75606,1.75606,41520480.0
2009-09-17 09:32:00,1.75603,1.75616,1.75595,1.75609,36566551.0
2009-09-17 09:33:00,1.75614,1.75642,1.75614,1.75642,14265128.0
2009-09-17 09:34:00,1.75652,1.75688,1.75652,1.75688,8789731.0
2009-09-17 09:35:00,1.75693,1.75708,1.75682,1.75708,8833060.0
2009-09-17 09:36:00,1.75705,1.75705,1.75651,1.75695,4586175.0
2009-09-17 09:37:00,1.75703,1.75737,1.75703,1.75737,3898858.0
2009-09-17 09:38:00,1.75734,1.75773,1.75734,1.75773,9287413.0
2009-09-17 09:39:00,1.75781,1.75803,1.75779,1.75788,16485660.0
2009-09-17 09:40:00,1.75789,1.75789,1.75725,1.75733,43129749.0
2009-09-17 09:41:00,1.75739,1.75751,1.75739,1.75744,18625050.0
2009-09-17 09:42:00,1.75743,1.75743,1.75708,1.75725,82990920.0
2009-09-17 09:43:00,1.75726,1.75765,1.75723,1.75765,8212583.0
2009-09-17 09:44:00,1.75773,1.75773,1.7575,1.7575,6600336.0
2009-09-17 09:45:00,1.75746,1.75746,1.75728,1.75728,3733327.0
2009-09-17 09:46:00,1.75731,1.75731,1.75699,1.75699,11449113.0
2009-09-17 09:47:00,1.75705,1.75705,1.75666,1.75666,5061537.0
2009-09-17 09:48:00,1.75668,1.75668,1.75656,1.75657,4398420.0
2009-09-17 09:49:00,1.75654,1.75654,1.75623,1.75637,40873706.0
2009-09-17 09:50:00,1.75648,1.75663,1.75648,1.75651,6086598.0
2009-09-17 09:51:00,1.75642,1.75654,1.7564,1.75654,5214688.0
2009-09-17 09:52:00,1.7565,1.75671,1.7565,1.75671,22796625.0
2009-09-17 09:53:00,1.75677,1.75677,1.75651,1.75651,3764745.0
2009-09-17 09:54:00,1.75646,1.75646,1.75631,1.75638,7684377.0
2009-09-17 09:55:00,1.75645,1.75669,1.75636,1.75669,14411788.0
2009-09-17 09:56:00,1.75672,1.7568,1.75668,1.7568,4787150.0
2009-09-17 09:57:00,1.75691,1.75695,1.75676,1.75676,9838258.0
2009-09-17 09:58:00,1.75681,1.75705,1.75681,1.75705,52525697.0
2009-09-17 09:59:00,1.75694,1.75694,1.75658,1.75673,14741348.0
2009-09-17 10:00:00,1.75676,1.75741,1.75676,1.75713,42290912.0
2009-09-17 10:01:00,1.75716,1.75749,1.75709,1.75749,12845486.0
2009-09-17 10:02:00,1.75758,1.75819,1.75758,1.75806,13112739.0
2009-09-17 10:03:00,1.75811,1.75811,1.75782,1.75782,11258834.0
2009-09-17 10:04:00,1.75795,1.75795,1.7578,1.7578,3218624.0
2009-09-17 10:05:00,1.75774,1.75777,1.75767,1.75772,3157600.0
2009-09-17 10:06:00,1.75781,1.75793,1.75777,1.75793,7219318.0
2009-09-17 10:07:00,1.75788,1.75803,1.75746,1.7579,14912535.0
2009-09-17 10:08:00,1.75785,1.75786,1.75745,1.75745,45395688.0
2009-09-17 10:09:00,1.75736,1.75739,1.75711,1.75711,8706106.0
2009-09-17 10:10:00,1.75704,1.75722,1.75698,1.75699,16860670.0
2009-09-17 10:11:00,1.75699,1.75699,1.75676,1.75682,11032407.0
2009-09-17 10:12:00,1.75675,1.75678,1.75663,1.75665,4843238.0
2009-09-17 10:13:00,1.75663,1.75663,1.75645,1.75645,7799656.0
2009-09-17 10:14:00,1.75647,1.75667,1.75634,1.75634,58610781.0
2009-09-17 10:15:00,1.75621,1.75621,1.7561,1.75621,55288980.0
2009-09-17 10:16:00,1.75621,1.75631,1.75599,1.75631,3494483.0
2009-09-17 10:17:00,1.75651,1.75682,1.75642,1.75682,8045294.0
2009-09-17 10:18:00,1.75678,1.75699,1.75678,1.75699,5313420.0
2009-09-17 10:19:00,1.75691,1.75691,1.75662,1.7567,7248881.0
2009-09-17 10:20:00,1.75672,1.75685,1.75672,1.75678,4754073.0
2009-09-17 10:21:00,1.75672,1.75705,1.75672,1.75705,2267703.0
2009-09-17 10:22:00,1.75689,1.75689,1.75662,1.75672,4160614.0
2009-09-17 10:23:00,1.75684,1.75717,1.75684,1.75717,5220894.0
2009-09-17 10:24:00,1.75727,1.75727,1.75712,1.75712,84835782.0
2009-09-17 10:25:00,1.75719,1.75766,1.75719,1.75766,3391838.0
2009-09-17 10:26:00,1.75766,1.7578,1.75761,1.7578,21812416.0
2009-09-17 10:27:00,1.75788,1.75815,1.75784,1.75815,10049922.0
2009-09-17 10:28:00,1.75814,1.75843,1.75814,1.75843,10371546.0
2009-09-17 10:29:00,1.75836,1.7584,1.75776,1.75776,7322187.0
2009-09-17 10:30:00,1.75783,1.75783,1.75735,1.75735,3923065.0
2009-09-17 10:31:00,1.75728,1.75728,1.75686,1.75686,11969227.0
2009-09-17 10:32:00,1.75682,1.75682,1.75607,1.75607,15805446.0
2009-09-17 10:33:00,1.75601,1.75601,1.75582,1.75587,4947091.0
2009-09-17 10:34:00,1.75582,1.75585,1.75562,1.75564,10546996.0
2009-09-17 10:35:00,1.75576,1.75593,1.75561,1.75561,6259079.0
2009-09-17 10:36:00,1.75568,1.75582,1.75568,1.75575,6335432.0
2009-09-17 10:37:00,1.75575,1.75575,1.7555,1.75564,2875429.0
2009-09-17 10:38:00,1.75547,1.75562,1.75536,1.75556,16140737.0
2009-09-17 10:39:00,1.75561,1.7559,1.75561,1.75582,4161682.0
2009-09-17 10:40:00,1.75585,1.75599,1.75575,1.75599,8090863.0
2009-09-17 10:41:00,1.75601,1.75615,1.756,1.75602,10951715.0
2009-09-17 10:42:00,1.75594,1.7561,1.75594,1.75605,8125282.0
2009-09-17 10:43:00,1.75606,1.75626,1.75606,1.75626,7706844.0
2009-09-17 10:44:00,1.7562,1.75625,1.75617,1.75622,6523771.0
2009-09-17 10:45:00,1.75609,1.75609,1.75586,1.75606,11302987.0
2009-09-17 10:46:00,1.75611,1.75644,1.75611,1.75644,13205172.0
2009-09-17 10:47:00,1.75653,1.75663,1.75653,1.75658,4931030.0
2009-09-17 10:48:00,1.75677,1.75685,1.75654,1.75685,14082150.0
2009-09-17 10:49:00,1.75679,1.75683,1.75662,1.75662,5452920.0
2009-09-17 10:50:00,1.75655,1.75655,1.75637,1.75649,9386811.0
2009-09-17 10:51:00,1.75644,1.75647,1.75609,1.75612,9103134.0
2009-09-17 10:52:00,1.7561,1.7561,1.7559,1.7559,14241004.0
2009-09-17 10:53:00,1.75585,1.75586,1.75573,1.75573,5991118.0
2009-09-17 10:54:00,1.75569,1.75569,1.75474,1.75474,53522401.0
2009-09-17 10:55:00,1.75466,1.75466,1.75428,1.75428,3935512.0
2009-09-17 10:56:00,1.75424,1.75424,1.75336,1.75336,26902288.0
2009-09-17 10:57:00,1.75331,1.7536,1.75331,1.7536,50902335.0
2009-09-17 10:58:00,1.75371,1.75385,1.7537,1.75378,5503516.0
2009-09-17 10:59:00,1.75399,1.75418,1.75395,1.75409,7109544.0
2009-09-17 11:00:00,1.75424,1.75502,1.75424,1.75488,17571680.0
2009-09-17 11:01:00,1.75473,1.7548,1.75443,1.75443,12814503.0
2009-09-17 11:02:00,1.75441,1.75441,1.75393,1.75397,9696840.0
2009-09-17 11:03:00,1.754,1.754,1.75345,1.75364,7941673.0
2009-09-17 11:04:00,1.75369,1.75417,1.75369,1.75417,8853410.0
2009-09-17 11:05:00,1.75426,1.75438,1.75423,1.75432,4442904.0
2009-09-17 11:06:00,1.75448,1.75469,1.75448,1.75469,54107868.0
2009-09-17 11:07:00,1.75481,1.75521,1.75481,1.75521,9066763.0
2009-09-17 11:08:00,1.75521,1.75521,1.75508,1.75508,3970171.0
2009-09-17 11:09:00,1.75497,1.75497,1.75482,1.75484,8708408.0
2009-09-17 11:10:00,1.75479,1.75499,1.75479,1.75494,33564322.0
2009-09-17 11:11:00,1.75507,1.75527,1.75507,1.75527,5927609.0
2009-09-17 11:12:00,1.75531,1.75553,1.75528,1.75553,51047064.0
2009-09-17 11:13:00,1.75553,1.75566,1.75546,1.7556,11917787.0
2009-09-17 11:14:00,1.75567,1.7558,1.75567,1.75572,6753841.0
2009-09-17 11:15:00,1.75589,1.75589,1.75578,1.75581,17793924.0
2009-09-17 11:16:00,1.75577,1.75577,1.75561,1.75567,7206750.0
2009-09-17 11:17:00,1.75575,1.75595,1.75575,1.75595,5593052.0
2009-09-17 11:18:00,1.75607,1.75617,1.75607,1.75616,5185131.0
2009-09-17 11:19:00,1.75615,1.75615,1.75602,1.75602,9243684.0
2009-09-17 11:20:00,1.75608,1.7562,1.75603,1.75615,3070088.0
2009-09-17 11:21:00,1.75625,1.75625,1.756,1.75603,17514457.0
2009-09-17 11:22:00,1.75588,1.75588,1.75525,1.75525,48143980.0
2009-09-17 11:23:00,1.75516,1.75516,1.75354,1.75482,5834532.0
2009-09-17 11:24:00,1.75495,1.7551,1.75488,1.7551,4779179.0
2009-09-17 11:25:00,1.75512,1.75512,1.75489,1.75505,7611235.0
2009-09-17 11:26:00,1.75511,1.75518,1.75505,1.75512,13627132.0
2009-09-17 11:27:00,1.75514,1.75514,1.75486,1.75493,2376397.0
2009-09-17 11:28:00,1.75356,1.75516,1.75356,1.75516,10305773.0
2009-09-17 11:29:00,1.75518,1.75537,1.75515,1.75537,5432258.0
2009-09-17 11:30:00,1.75535,1.75539,1.75528,1.75533,10696891.0
2009-09-17 11:31:00,1.7553,1.75556,1.7553,1.75556,8133727.0
2009-09-17 11:32:00,1.75566,1.75578,1.75558,1.75558,20081578.0
2009-09-17 11:33:00,1.75561,1.75561,1.75497,1.75535,4217571.0
2009-09-17 11:34:00,1.75526,1.75535,1.75513,1.75513,5437877.0
2009-09-17 11:35:00,1.75503,1.75503,1.75456,1.75494,13103068.0
2009-09-17 11:36:00,1.75504,1.75549,1.75504,1.75549,14121364.0
2009-09-17 11:37:00,1.75553,1.75618,1.75553,1.7561,29992276.0
2009-09-17 11:38:00,1.75607,1.75644,1.75594,1.75644,11761771.0
2009-09-17 11:39:00,1.75642,1.75642,1.75619,1.75619,8731680.0
2009-09-17 11:40:00,1.7561,1.7561,1.75588,1.75588,10549112.0
2009-09-17 11:41:00,1.75578,1.75578,1.75552,1.75562,5565599.0
2009-09-17 11:42:00,1.75567,1.75584,1.75567,1.75583,7237936.0
2009-09-17 11:43:00,1.75584,1.75584,1.75559,1.75583,3267539.0
2009-09-17 11:44:00,1.75581,1.75581,1.75553,1.75553,6448199.0
2009-09-17 11:45:00,1.75559,1.75574,1.75552,1.75552,6473276.0
2009-09-17 11:46:00,1.75556,1.75568,1.75556,1.75565,5946523.0
2009-09-17 11:47:00,1.75553,1.7557,1.75553,1.75561,4716845.0
2009-09-17 11:48:00,1.75563,1.75563,1.75556,1.75556,11540562.0
2009-09-17 11:49:00,1.75554,1.75574,1.75546,1.75551,5198689.0
2009-09-17 11:50:00,1.75555,1.75576,1.75555,1.75569,18736200.0
2009-09-17 11:51:00,1.75562,1.75588,1.75562,1.75583,4366454.0
2009-09-17 11:52:00,1.75592,1.75611,1.75591,1.75611,6941455.0
2009-09-17 11:53:00,1.7561,1.7561,1.75582,1.75592,10892535.0
2009-09-17 11:54:00,1.75591,1.75597,1.7558,1.7558,15851762.0
2009-09-17 11:55:00,1.75578,1.75584,1.75565,1.75568,10938194.0
2009-09-17 11:56:00,1.75562,1.75563,1.7553,1.75552,12354336.0
2009-09-17 11:57:00,1.75554,1.7557,1.75549,1.7557,3764155.0
2009-09-17 11:58:00,1.7557,1.75636,1.7557,1.75636,30473031.0
2009-09-17 11:59:00,1.75633,1.75634,1.75619,1.75624,7994875.0
2009-09-17 12:00:00,1.75626,1.75626,1.75597,1.75604,5073949.0
2009-09-17 12:01:00,1.75621,1.75654,1.75621,1.75654,6860992.0
2009-09-17 12:02:00,1.75648,1.75671,1.75648,1.75671,10019242.0
2009-09-17 12:03:00,1.75669,1.75697,1.75669,1.75693,31603570.0
2009-09-17 12:04:00,1.75687,1.75711,1.75687,1.75695,8097987.0
2009-09-17 12:05:00,1.75712,1.75731,1.75712,1.75726,3969489.0
2009-09-17 12:06:00,1.75724,1.75724,1.75695,1.75695,5636074.0
2009-09-17 12:07:00,1.75704,1.75704,1.7569,1.75692,5280909.0
2009-09-17 12:08:00,1.75684,1.75684,1.75646,1.75671,36658914.0
2009-09-17 12:09:00,1.75669,1.7567,1.75658,1.75658,6231450.0
2009-09-17 12:10:00,1.75668,1.75686,1.75668,1.75686,25157493.0
2009-09-17 12:11:00,1.75678,1.75721,1.75678,1.75721,17983505.0
2009-09-17 12:12:00,1.75721,1.75757,1.75721,1.75745,14993292.0
2009-09-17 12:13:00,1.75741,1.75744,1.75718,1.75726,12234665.0
2009-09-17 12:14:00,1.75721,1.75725,1.75708,1.75712,9005954.0
2009-09-17 12:15:00,1.75709,1.75709,1.75662,1.75686,6184344.0
2009-09-17 12:16:00,1.75695,1.75698,1.75666,1.75698,4281028.0
2009-09-17 12:17:00,1.75716,1.75728,1.75706,1.7572,6667945.0
2009-09-17 12:18:00,1.75734,1.7577,1.75734,1.75762,10032406.0
2009-09-17 12:19:00,1.75765,1.75787,1.75763,1.75787,6574840.0
2009-09-17 12:20:00,1.75795,1.75812,1.75795,1.75799,18920610.0
2009-09-17 12:21:00,1.75788,1.75788,1.7578,1.75785,7462152.0
2009-09-17 12:22:00,1.75781,1.75785,1.75771,1.75778,19930440.0
2009-09-17 12:23:00,1.75782,1.75806,1.75755,1.75806,6172597.0
2009-09-17 12:24:00,1.75784,1.758,1.75784,1.75794,9200560.0
2009-09-17 12:25:00,1.75806,1.75818,1.75799,1.75818,5492972.0
2009-09-17 12:26:00,1.75819,1.7583,1.75806,1.75806,16003829.0
2009-09-17 12:27:00,1.75806,1.7581,1.75786,1.75786,10788151.0
2009-09-17 12:28:00,1.75794,1.75801,1.75785,1.75796,2889732.0
2009-09-17 12:29:00,1.7581,1.75839,1.75802,1.75839,3999882.0
2009-09-17 12:30:00,1.75849,1.75864,1.75849,1.75859,7758142.0
2009-09-17 12:31:00,1.75859,1.75869,1.75859,1.75865,8677969.0
2009-09-17 12:32:00,1.7586,1.7586,1.75828,1.75834,8362946.0
2009-09-17 12:33:00,1.75846,1.75854,1.75846,1.75854,7619624.0
2009-09-17 12:34:00,1.75849,1.75852,1.7583,1.75843,4329456.0
2009-09-17 12:35:00,1.75834,1.75848,1.75816,1.75816,5827131.0
2009-09-17 12:36:00,1.75809,1.75809,1.75791,1.75791,148546242.0
2009-09-17 12:37:00,1.75782,1.75782,1.75757,1.75757,4788557.0
2009-09-17 12:38:00,1.75752,1.75769,1.7575,1.75769,15801586.0
2009-09-17 12:39:00,1.75763,1.75783,1.75763,1.75783,9410730.0
2009-09-17 12:40:00,1.75785,1.75791,1.75781,1.75782,12483775.0
2009-09-17 12:41:00,1.75745,1.75764,1.75745,1.75745,11814161.0
2009-09-17 12:42:00,1.75736,1.75742,1.75701,1.75715,14922311.0
2009-09-17 12:43:00,1.75713,1.75715,1.75689,1.75696,3794323.0
2009-09-17 12:44:00,1.75696,1.75701,1.75683,1.757,4417628.0
2009-09-17 12:45:00,1.75702,1.75706,1.75685,1.75685,4038937.0
2009-09-17 12:46:00,1.75686,1.7569,1.75682,1.7569,21753452.0
2009-09-17 12:47:00,1.75686,1.75686,1.75659,1.75659,14757877.0
2009-09-17 12:48:00,1.75648,1.75661,1.75648,1.75661,7136465.0
2009-09-17 12:49:00,1.75667,1.75672,1.75618,1.75671,6962910.0
2009-09-17 12:50:00,1.75676,1.75693,1.75664,1.75664,4790236.0
2009-09-17 12:51:00,1.75662,1.75662,1.75647,1.75647,13892729.0
2009-09-17 12:52:00,1.75647,1.75647,1.75618,1.75618,13556950.0
2009-09-17 12:53:00,1.75622,1.75623,1.75475,1.75606,5909430.0
2009-09-17 12:54:00,1.75632,1.75652,1.75632,1.75643,4161924.0
2009-09-17 12:55:00,1.75655,1.75666,1.75648,1.75666,39536625.0
2009-09-17 12:56:00,1.75655,1.75697,1.75655,1.75697,10995353.0
2009-09-17 12:57:00,1.75707,1.75716,1.757,1.757,26294580.0
2009-09-17 12:58:00,1.75699,1.75716,1.75699,1.7571,5518887.0
2009-09-17 12:59:00,1.75712,1.7574,1.75709,1.7574,47351078.0
2009-09-17 13:00:00,1.75728,1.75792,1.75728,1.75792,7209516.0
2009-09-17 13:01:00,1.75793,1.75799,1.7579,1.75794,5547154.0
2009-09-17 13:02:00,1.75806,1.75819,1.75805,1.75805,30129632.0
2009-09-17 13:03:00,1.75796,1.75808,1.75781,1.75808,9254137.0
2009-09-17 13:04:00,1.75818,1.75872,1.75818,1.75872,5568320.0
2009-09-17 13:05:00,1.75876,1.75915,1.75876,1.75896,8268298.0
2009-09-17 13:06:00,1.75881,1.75881,1.75869,1.75874,3704003.0
2009-09-17 13:07:00,1.75869,1.75882,1.75869,1.7587,9352620.0
2009-09-17 13:08:00,1.75867,1.75867,1.75833,1.75853,28819656.0
2009-09-17 13:09:00,1.75854,1.75854,1.75796,1.75796,3505939.0
2009-09-17 13:10:00,1.7581,1.7585,1.7581,1.7585,16311300.0
2009-09-17 13:11:00,1.75848,1.75861,1.75836,1.75836,6162523.0
2009-09-17 13:12:00,1.75837,1.75837,1.75819,1.75823,9955844.0
2009-09-17 13:13:00,1.75827,1.75827,1.75783,1.75783,9827160.0
2009-09-17 13:14:00,1.75782,1.75802,1.75782,1.75787,10072437.0
2009-09-17 13:15:00,1.75787,1.75787,1.75766,1.75766,9051137.0
2009-09-17 13:16:00,1.75773,1.75784,1.75773,1.75784,8444287.0
2009-09-17 13:17:00,1.75792,1.75853,1.75792,1.75853,9015811.0
2009-09-17 13:18:00,1.75857,1.75874,1.75851,1.75851,60845524.0
2009-09-17 13:19:00,1.7586,1.75919,1.7586,1.75916,10984223.0
2009-09-17 13:20:00,1.75927,1.76003,1.75927,1.76003,23188094.0
2009-09-17 13:21:00,1.7599,1.76007,1.7593,1.7593,25776635.0
2009-09-17 13:22:00,1.7596,1.75983,1.75958,1.75958,6361841.0
2009-09-17 13:23:00,1.75946,1.75973,1.75946,1.75965,5378013.0
2009-09-17 13:24:00,1.75983,1.75997,1.75951,1.75991,7587579.0
2009-09-17 13:25:00,1.76003,1.76003,1.75974,1.75974,10267727.0
2009-09-17 13:26:00,1.75963,1.75975,1.75946,1.75946,14476671.0
2009-09-17 13:27:00,1.75939,1.75939,1.75935,1.75939,7523204.0
2009-09-17 13:28:00,1.75936,1.75963,1.75936,1.75947,22299463.0
2009-09-17 13:29:00,1.75954,1.76004,1.75954,1.76004,9710544.0
2009-09-17 13:30:00,1.76003,1.76003,1.75977,1.75977,8196347.0
2009-09-17 13:31:00,1.75976,1.75976,1.75956,1.75956,5186958.0
2009-09-17 13:32:00,1.75945,1.75945,1.75906,1.75931,104179452.0
2009-09-17 13:33:00,1.75923,1.75923,1.75886,1.75889,5011376.0
2009-09-17 13:34:00,1.75898,1.75919,1.75886,1.75919,19261760.0
2009-09-17 13:35:00,1.75919,1.75938,1.75919,1.75935,4038837.0
2009-09-17 13:36:00,1.75942,1.75958,1.75941,1.75958,7227458.0
2009-09-17 13:37:00,1.75954,1.7597,1.75954,1.75957,5735734.0
2009-09-17 13:38:00,1.75976,1.75977,1.75964,1.75964,7490788.0
2009-09-17 13:39:00,1.75957,1.75964,1.75942,1.75942,38119796.0
2009-09-17 13:40:00,1.75944,1.75967,1.75944,1.75961,12031188.0
2009-09-17 13:41:00,1.7597,1.76,1.75948,1.75996,22332299.0
2009-09-17 13:42:00,1.75972,1.75973,1.7592,1.7592,26223735.0
2009-09-17 13:43:00,1.75961,1.7597,1.75952,1.7597,4177088.0
2009-09-17 13:44:00,1.75966,1.75966,1.75948,1.75948,24507394.0
2009-09-17 13:45:00,1.75946,1.75955,1.75941,1.75953,12814038.0
2009-09-17 13:46:00,1.75955,1.75966,1.75953,1.75966,8043906.0
2009-09-17 13:47:00,1.75959,1.75966,1.75946,1.75966,19033008.0
2009-09-17 13:48:00,1.75961,1.75977,1.75961,1.75977,4157639.0
2009-09-17 13:49:00,1.75982,1.75991,1.75971,1.75991,31475058.0
2009-09-17 13:50:00,1.75991,1.76007,1.75991,1.75997,5039121.0
2009-09-17 13:51:00,1.75992,1.76004,1.75992,1.75999,3741372.0
2009-09-17 13:52:00,1.76005,1.76016,1.75991,1.76016,4738950.0
2009-09-17 13:53:00,1.76023,1.76035,1.76019,1.76035,4987049.0
2009-09-17 13:54:00,1.76042,1.76059,1.76039,1.76059,5338277.0
2009-09-17 13:55:00,1.76058,1.76072,1.76058,1.7607,7652767.0
2009-09-17 13:56:00,1.76076,1.76114,1.76076,1.76114,40687164.0
2009-09-17 13:57:00,1.76121,1.76137,1.76114,1.76121,23634517.0
2009-09-17 13:58:00,1.76114,1.7614,1.7611,1.7614,4420258.0
2009-09-17 13:59:00,1.76146,1.762,1.76146,1.762,8694375.0
2009-09-17 14:00:00,1.762,1.76202,1.76167,1.76167,4414901.0
2009-09-17 14:01:00,1.76155,1.76159,1.76143,1.76143,6603744.0
2009-09-17 14:02:00,1.76146,1.76146,1.76112,1.76112,4091637.0
2009-09-17 14:03:00,1.7613,1.76135,1.76115,1.76115,6601537.0
2009-09-17 14:04:00,1.76121,1.76121,1.76104,1.76105,9270523.0
2009-09-17 14:05:00,1.761,1.76101,1.76081,1.76081,6942707.0
2009-09-17 14:06:00,1.76079,1.76114,1.76061,1.76114,37839840.0
2009-09-17 14:07:00,1.76112,1.76112,1.76081,1.76089,12281566.0
2009-09-17 14:08:00,1.76084,1.76084,1.76035,1.76035,9820604.0
2009-09-17 14:09:00,1.76027,1.76033,1.76024,1.76024,13267505.0
2009-09-17 14:10:00,1.76023,1.76023,1.75992,1.75992,4269851.0
2009-09-17 14:11:00,1.76005,1.76005,1.75981,1.75981,5714467.0
2009-09-17 14:12:00,1.75988,1.76031,1.75988,1.76031,10339794.0
2009-09-17 14:13:00,1.76035,1.76035,1.75993,1.75993,7008316.0
2009-09-17 14:14:00,1.75991,1.75992,1.75978,1.75982,4310021.0
2009-09-17 14:15:00,1.75977,1.75983,1.75967,1.75967,7320677.0
2009-09-17 14:16:00,1.75975,1.75979,1.75956,1.75956,57319656.0
2009-09-17 14:17:00,1.75955,1.75959,1.75948,1.75955,2132807.0
2009-09-17 14:18:00,1.75965,1.75984,1.75965,1.75981,5434268.0
2009-09-17 14:19:00,1.75979,1.7598,1.75947,1.75947,6216338.0
2009-09-17 14:20:00,1.75965,1.75985,1.75959,1.75959,2328001.0
2009-09-17 14:21:00,1.75946,1.75946,1.75931,1.75946,7511876.0
2009-09-17 14:22:00,1.75943,1.75943,1.75885,1.75934,1818935.0
2009-09-17 14:23:00,1.75919,1.75919,1.75901,1.75901,11034585.0
2009-09-17 14:24:00,1.759,1.759,1.75857,1.75876,9025987.0
2009-09-17 14:25:00,1.75883,1.759,1.75883,1.759,5861356.0
2009-09-17 14:26:00,1.75901,1.75919,1.75901,1.75918,12751163.0
2009-09-17 14:27:00,1.75918,1.75932,1.75918,1.75932,8345291.0
2009-09-17 14:28:00,1.75929,1.76021,1.75929,1.76021,122523680.0
2009-09-17 14:29:00,1.76031,1.76031,1.7598,1.76003,6224213.0
2009-09-17 14:30:00,1.76,1.76,1.7595,1.75965,3256250.0
2009-09-17 14:31:00,1.75956,1.75959,1.75934,1.75934,51140214.0
2009-09-17 14:32:00,1.75938,1.75938,1.75923,1.75925,8298045.0
2009-09-17 14:33:00,1.75916,1.75931,1.75894,1.75929,5462971.0
2009-09-17 14:34:00,1.75933,1.75953,1.75933,1.75953,10256010.0
2009-09-17 14:35:00,1.75956,1.75963,1.7595,1.75963,4617157.0
2009-09-17 14:36:00,1.7596,1.75978,1.7596,1.75978,5206967.0
2009-09-17 14:37:00,1.7598,1.76012,1.7597,1.76012,13836038.0
2009-09-17 14:38:00,1.76019,1.76024,1.7599,1.7599,2940440.0
2009-09-17 14:39:00,1.75987,1.75988,1.7595,1.75966,54070801.0
2009-09-17 14:40:00,1.75962,1.75967,1.75955,1.75963,5016061.0
2009-09-17 14:41:00,1.75958,1.75958,1.75947,1.75947,5191680.0
2009-09-17 14:42:00,1.75945,1.75945,1.75881,1.75881,79059758.0
2009-09-17 14:43:00,1.75872,1.75872,1.75841,1.75846,14332238.0
2009-09-17 14:44:00,1.7585,1.75859,1.75847,1.75853,9092139.0
2009-09-17 14:45:00,1.75857,1.75865,1.7584,1.7584,12372053.0
2009-09-17 14:46:00,1.75832,1.75833,1.75819,1.75833,12841838.0
2009-09-17 14:47:00,1.75844,1.75851,1.75834,1.75834,9911910.0
2009-09-17 14:48:00,1.75839,1.75841,1.75816,1.75816,36792480.0
2009-09-17 14:49:00,1.75796,1.75798,1.75766,1.75769,12092416.0
2009-09-17 14:50:00,1.75768,1.75768,1.75736,1.75736,6442032.0
2009-09-17 14:51:00,1.75738,1.75754,1.75738,1.75743,5069861.0
2009-09-17 14:52:00,1.75707,1.75772,1.75707,1.75772,6607585.0
2009-09-17 14:53:00,1.75778,1.75799,1.75778,1.7578,19671884.0
2009-09-17 14:54:00,1.75788,1.7582,1.75788,1.75819,2847488.0
2009-09-17 14:55:00,1.75826,1.7583,1.75823,1.75823,11477029.0
2009-09-17 14:56:00,1.75829,1.75857,1.75829,1.75854,4844029.0
2009-09-17 14:57:00,1.75868,1.75884,1.75865,1.7588,13054981.0
2009-09-17 14:58:00,1.7589,1.75908,1.75864,1.75864,41801877.0
2009-09-17 14:59:00,1.75842,1.75881,1.75842,1.75881,5615695.0
2009-09-17 15:00:00,1.75889,1.759,1.75889,1.7589,5383119.0
2009-09-17 15:01:00,1.7588,1.75903,1.75878,1.75878,3323368.0
2009-09-17 15:02:00,1.75864,1.75922,1.75864,1.75922,4547214.0
2009-09-17 15:03:00,1.75917,1.75917,1.7588,1.7588,15188216.0
2009-09-17 15:04:00,1.75887,1.75927,1.75887,1.75927,50229522.0
2009-09-17 15:05:00,1.75929,1.7595,1.75927,1.7595,5170636.0
2009-09-17 15:06:00,1.75957,1.75973,1.75954,1.75954,41436550.0
2009-09-17 15:07:00,1.75966,1.75996,1.75957,1.75996,7201751.0
2009-09-17 15:08:00,1.76005,1.76018,1.75994,1.76017,6957528.0
2009-09-17 15:09:00,1.76019,1.76054,1.76019,1.76054,8208991.0
2009-09-17 15:10:00,1.7604,1.76067,1.76037,1.76057,13372156.0
2009-09-17 15:11:00,1.76045,1.76045,1.76022,1.76022,8449489.0
2009-09-17 15:12:00,1.76021,1.76021,1.76005,1.76007,5626592.0
2009-09-17 15:13:00,1.75995,1.76008,1.75989,1.76004,3677667.0
2009-09-17 15:14:00,1.76003,1.76006,1.75987,1.75999,158756324.0
2009-09-17 15:15:00,1.76006,1.76049,1.76006,1.76038,7064658.0
2009-09-17 15:16:00,1.76035,1.76035,1.7602,1.7602,13438239.0
2009-09-17 15:17:00,1.76015,1.76016,1.75991,1.75991,4510221.0
2009-09-17 15:18:00,1.76001,1.76002,1.75973,1.75979,12577534.0
2009-09-17 15:19:00,1.75979,1.75979,1.75963,1.75963,9355419.0
2009-09-17 15:20:00,1.75966,1.75966,1.75939,1.75953,6239238.0
2009-09-17 15:21:00,1.75942,1.75944,1.75929,1.75934,5586908.0
2009-09-17 15:22:00,1.75929,1.7593,1.75914,1.75922,5878551.0
2009-09-17 15:23:00,1.75915,1.75918,1.75899,1.75901,4394022.0
2009-09-17 15:24:00,1.75899,1.75899,1.75871,1.75871,13078626.0
2009-09-17 15:25:00,1.75884,1.75884,1.75862,1.75862,3657772.0
2009-09-17 15:26:00,1.75865,1.75866,1.75801,1.75801,20423667.0
2009-09-17 15:27:00,1.75804,1.75815,1.75798,1.75815,3898826.0
2009-09-17 15:28:00,1.75807,1.75807,1.75773,1.75773,8601585.0
2009-09-17 15:29:00,1.75768,1.75769,1.75751,1.75751,19001486.0
2009-09-17 15:30:00,1.75754,1.75764,1.75753,1.75754,67514784.0
2009-09-17 15:31:00,1.75752,1.75752,1.7573,1.75736,5523135.0
2009-09-17 15:32:00,1.75736,1.75736,1.75658,1.75658,59378680.0
2009-09-17 15:33:00,1.75658,1.75658,1.75621,1.75635,6233700.0
2009-09-17 15:34:00,1.75633,1.75636,1.75616,1.75616,9302126.0
2009-09-17 15:35:00,1.7562,1.7562,1.75583,1.75583,11543635.0
2009-09-17 15:36:00,1.7558,1.75582,1.75552,1.75552,5523958.0
2009-09-17 15:37:00,1.75566,1.75588,1.75565,1.75587,17394010.0
2009-09-17 15:38:00,1.75589,1.75589,1.75557,1.75583,2706033.0
2009-09-17 15:39:00,1.75578,1.75581,1.75545,1.75567,10511073.0
2009-09-17 15:40:00,1.75571,1.75571,1.75562,1.75569,8074569.0
2009-09-17 15:41:00,1.75578,1.75608,1.75577,1.75608,2346323.0
2009-09-17 15:42:00,1.75618,1.75648,1.75618,1.75648,4081609.0
2009-09-17 15:43:00,1.75651,1.75662,1.75644,1.75644,8508840.0
2009-09-17 15:44:00,1.75652,1.75708,1.75652,1.75706,80355327.0
2009-09-17 15:45:00,1.75695,1.75695,1.75642,1.75687,4196319.0
2009-09-17 15:46:00,1.75682,1.75697,1.75682,1.75688,86750496.0
2009-09-17 15:47:00,1.75685,1.75689,1.75663,1.7567,6390131.0
2009-09-17 15:48:00,1.75674,1.75677,1.75657,1.75657,2207586.0
2009-09-17 15:49:00,1.75653,1.75655,1.75628,1.7563,3028789.0
2009-09-17 15:50:00,1.75629,1.75629,1.75601,1.75601,9404167.0
2009-09-17 15:51:00,1.75615,1.75615,1.75586,1.75591,6260262.0
2009-09-17 15:52:00,1.75585,1.75589,1.75543,1.75589,37334380.0
2009-09-17 15:53:00,1.75603,1.75617,1.75598,1.75598,8061805.0
2009-09-17 15:54:00,1.75595,1.75644,1.75595,1.75644,4637336.0
2009-09-17 15:55:00,1.75642,1.75657,1.75642,1.75649,6914929.0
2009-09-17 15:56:00,1.75659,1.75678,1.75651,1.75678,40945460.0
2009-09-17 15:57:00,1.75692,1.75727,1.75692,1.75696,6212976.0
2009-09-17 15:58:00,1.75701,1.75701,1.75651,1.75651,37133460.0
2009-09-17 15:59:00,1.75645,1.75662,1.75638,1.75662,20564067.0
2009-09-17 16:00:00,1.75654,1.75664,1.75646,1.75664,8847082.0
2009-09-17 16:01:00,1.75669,1.75681,1.75665,1.75681,4108213.0
2009-09-17 16:02:00,1.75683,1.75694,1.7563,1.7563,76876128.0
2009-09-17 16:03:00,1.75623,1.75627,1.75609,1.75624,33434620.0
2009-09-17 16:04:00,1.75632,1.75642,1.75611,1.75617,11644713.0
2009-09-17 16:05:00,1.7562,1.7562,1.75598,1.75601,9069557.0
2009-09-17 16:06:00,1.756,1.75603,1.75585,1.75585,9590926.0
2009-09-17 16:07:00,1.75584,1.75584,1.75556,1.75556,10442677.0
2009-09-17 16:08:00,1.75564,1.75564,1.75547,1.7555,12192519.0
2009-09-17 16:09:00,1.7554,1.75544,1.75512,1.75512,5268149.0
2009-09-17 16:10:00,1.75526,1.75526,1.75512,1.75517,6422630.0
2009-09-17 16:11:00,1.75514,1.75515,1.75502,1.75502,3712870.0
2009-09-17 16:12:00,1.75497,1.75498,1.75403,1.75403,30804528.0
2009-09-17 16:13:00,1.75402,1.75402,1.75385,1.75385,7307799.0
2009-09-17 16:14:00,1.75384,1.75384,1.75363,1.75363,4324003.0
2009-09-17 16:15:00,1.75357,1.75369,1.75354,1.75362,10950860.0
2009-09-17 16:16:00,1.75355,1.75358,1.75335,1.75343,12116787.0
2009-09-17 16:17:00,1.75345,1.75345,1.75323,1.75323,15300292.0
2009-09-17 16:18:00,1.75326,1.75326,1.75311,1.75312,4941591.0
2009-09-17 16:19:00,1.75307,1.75308,1.75293,1.75295,10539362.0
2009-09-17 16:20:00,1.75295,1.75295,1.75273,1.75277,6951679.0
2009-09-17 16:21:00,1.7527,1.75296,1.75263,1.75296,2789317.0
2009-09-17 16:22:00,1.75306,1.7532,1.75306,1.75317,20940436.0
2009-09-17 16:23:00,1.75319,1.75331,1.75309,1.75309,4397582.0
2009-09-17 16:24:00,1.75313,1.75314,1.75269,1.75269,18745860.0
2009-09-17 16:25:00,1.75266,1.75282,1.75254,1.75281,5470603.0
2009-09-17 16:26:00,1.75262,1.75262,1.7524,1.7524,8232686.0
2009-09-17 16:27:00,1.75248,1.75258,1.75248,1.75249,6499953.0
2009-09-17 16:28:00,1.75242,1.75255,1.75234,1.75252,30604770.0
2009-09-17 16:29:00,1.75255,1.75276,1.75255,1.75257,8934852.0
2009-09-17 16:30:00,1.7526,1.75283,1.7526,1.75283,4797724.0
2009-09-17 16:31:00,1.75286,1.75298,1.75286,1.75292,4168667.0
2009-09-17 16:32:00,1.75286,1.75286,1.75263,1.75264,42418640.0
2009-09-17 16:33:00,1.75249,1.75265,1.75232,1.75265,4415494.0
2009-09-17 16:34:00,1.75268,1.75303,1.75268,1.75303,11520538.0
2009-09-17 16:35:00,1.75297,1.75321,1.75296,1.75321,2780507.0
2009-09-17 16:36:00,1.75323,1.75327,1.75313,1.75313,86930220.0
2009-09-17 16:37:00,1.75302,1.75302,1.75289,1.75294,13377748.0
2009-09-17 16:38:00,1.75295,1.7531,1.75278,1.75309,7452514.0
2009-09-17 16:39:00,1.75319,1.75341,1.75316,1.75339,4799662.0
2009-09-17 16:40:00,1.75353,1.75353,1.75325,1.7535,37189568.0
2009-09-17 16:41:00,1.75344,1.75344,1.7528,1.75304,32814401.0
2009-09-17 16:42:00,1.75311,1.75328,1.75298,1.75322,4465137.0
2009-09-17 16:43:00,1.75331,1.75346,1.75322,1.75346,16722115.0
2009-09-17 16:44:00,1.75338,1.75338,1.75318,1.75334,15196116.0
2009-09-17 16:45:00,1.75337,1.75348,1.75328,1.75346,7974123.0
2009-09-17 16:46:00,1.75346,1.75347,1.75318,1.75318,56153104.0
2009-09-17 16:47:00,1.75309,1.7537,1.75309,1.7537,3837156.0
2009-09-17 16:48:00,1.7537,1.75373,1.75349,1.75363,3039238.0
2009-09-17 16:49:00,1.75365,1.75365,1.75277,1.75326,112280688.0
2009-09-17 16:50:00,1.75338,1.75362,1.75338,1.75361,7366104.0
2009-09-17 16:51:00,1.75361,1.75378,1.75361,1.75376,6015296.0
2009-09-17 16:52:00,1.75382,1.75407,1.75374,1.75396,11817310.0
2009-09-17 16:53:00,1.75392,1.75453,1.75392,1.75453,10171093.0
2009-09-17 16:54:00,1.75474,1.75508,1.75474,1.75508,77159195.0
2009-09-17 16:55:00,1.75507,1.75531,1.75506,1.75527,6299635.0
2009-09-17 16:56:00,1.75514,1.75514,1.75411,1.75411,52052920.0
2009-09-17 16:57:00,1.75412,1.75425,1.75392,1.75392,10729332.0
2009-09-17 16:58:00,1.75384,1.75384,1.75347,1.75347,27750450.0
2009-09-17 16:59:00,1.75345,1.75345,1.75328,1.75328,6109750.0
2009-09-17 17:00:00,1.75329,1.75348,1.75296,1.75348,25548144.0
2009-09-17 17:01:00,1.75348,1.75379,1.75329,1.75379,16985984.0
2009-09-17 17:02:00,1.75378,1.75393,1.75378,1.75384,7730079.0
2009-09-17 17:03:00,1.75371,1.75393,1.75371,1.75393,8006634.0
2009-09-17 17:04:00,1.75393,1.75393,1.75368,1.75393,5218510.0
2009-09-17 17:05:00,1.75402,1.75459,1.75402,1.75459,12515675.0
2009-09-17 17:06:00,1.75467,1.75475,1.75466,1.75467,25890984.0
2009-09-17 17:07:00,1.75454,1.75454,1.75419,1.75427,15867092.0
2009-09-17 17:08:00,1.75425,1.75425,1.75368,1.75369,44976400.0
2009-09-17 17:09:00,1.7537,1.75402,1.7537,1.75402,5104459.0
2009-09-17 17:10:00,1.75407,1.75429,1.75402,1.75429,48242404.0
2009-09-17 17:11:00,1.7543,1.75488,1.7543,1.75475,10360859.0
2009-09-17 17:12:00,1.75476,1.75476,1.75407,1.75407,37662750.0
2009-09-17 17:13:00,1.754,1.75401,1.75382,1.75384,5306078.0
2009-09-17 17:14:00,1.75391,1.75391,1.7534,1.75342,5052720.0
2009-09-17 17:15:00,1.75348,1.75363,1.75347,1.75347,8980368.0
2009-09-17 17:16:00,1.75372,1.75374,1.75342,1.75342,52138116.0
2009-09-17 17:17:00,1.7533,1.7533,1.75309,1.75309,8830115.0
2009-09-17 17:18:00,1.75308,1.75328,1.75308,1.75318,58725304.0
2009-09-17 17:19:00,1.75316,1.75342,1.75314,1.75342,17040470.0
2009-09-17 17:20:00,1.75334,1.75334,1.75323,1.75323,48386828.0
2009-09-17 17:21:00,1.75329,1.75364,1.75323,1.75364,11062966.0
2009-09-17 17:22:00,1.75368,1.75371,1.75363,1.75369,3709811.0
2009-09-17 17:23:00,1.75354,1.75371,1.7535,1.7535,8412379.0
2009-09-17 17:24:00,1.75337,1.75348,1.75323,1.75323,5214974.0
2009-09-17 17:25:00,1.75335,1.7535,1.75335,1.7535,3770991.0
2009-09-17 17:26:00,1.75353,1.75374,1.75353,1.75362,27377360.0
2009-09-17 17:27:00,1.75347,1.7536,1.75337,1.75337,9444318.0
2009-09-17 17:28:00,1.75352,1.7536,1.75352,1.75355,13003332.0
2009-09-17 17:29:00,1.75348,1.75361,1.75342,1.75361,7840201.0
2009-09-17 17:30:00,1.75365,1.75399,1.75364,1.75399,6486762.0
2009-09-17 17:31:00,1.75399,1.75399,1.75369,1.75371,12445769.0
2009-09-17 17:32:00,1.75364,1.75364,1.75338,1.75338,3395377.0
2009-09-17 17:33:00,1.75349,1.7539,1.75349,1.7539,10394636.0
2009-09-17 17:34:00,1.75393,1.75409,1.75381,1.75381,6719574.0
2009-09-17 17:35:00,1.75379,1.75382,1.75362,1.75382,4824549.0
2009-09-17 17:36:00,1.75389,1.75405,1.75383,1.75396,5378863.0
2009-09-17 17:37:00,1.75392,1.754,1.75373,1.754,6998302.0
2009-09-17 17:38:00,1.75412,1.75506,1.75412,1.75506,57789940.0
2009-09-17 17:39:00,1.75508,1.75586,1.75508,1.75581,59998575.0
2009-09-17 17:40:00,1.75584,1.75584,1.75553,1.75556,10251688.0
2009-09-17 17:41:00,1.75552,1.75579,1.75552,1.75579,13575309.0
2009-09-17 17:42:00,1.75583,1.75585,1.75571,1.75571,73799093.0
2009-09-17 17:43:00,1.75573,1.75583,1.75573,1.75579,9745018.0
2009-09-17 17:44:00,1.7558,1.75589,1.7558,1.75585,6733481.0
2009-09-17 17:45:00,1.75576,1.75576,1.75548,1.75548,4029581.0
2009-09-17 17:46:00,1.75537,1.75539,1.75522,1.75537,81537144.0
2009-09-17 17:47:00,1.75544,1.75544,1.75515,1.75515,8405460.0
2009-09-17 17:48:00,1.75504,1.75507,1.75488,1.755,49541310.0
2009-09-17 17:49:00,1.755,1.75503,1.75473,1.75473,19497115.0
2009-09-17 17:50:00,1.75471,1.75471,1.75444,1.75444,6281367.0
2009-09-17 17:51:00,1.75441,1.75443,1.75418,1.75424,8775022.0
2009-09-17 17:52:00,1.75426,1.75428,1.75424,1.75424,9194020.0
2009-09-17 17:53:00,1.75412,1.75412,1.75391,1.75391,11162051.0
2009-09-17 17:54:00,1.75392,1.75392,1.75382,1.75389,12254008.0
2009-09-17 17:55:00,1.75374,1.75388,1.75374,1.75378,3318191.0
2009-09-17 17:56:00,1.75379,1.75379,1.75335,1.75335,5744588.0
2009-09-17 17:57:00,1.75333,1.75338,1.75318,1.75338,12092387.0
2009-09-17 17:58:00,1.75334,1.7535,1.75334,1.75341,48158821.0
2009-09-17 17:59:00,1.75335,1.75344,1.7533,1.7533,8779218.0
2009-09-17 18:00:00,1.75327,1.75327,1.75288,1.75291,8544576.0
2009-09-17 18:01:00,1.7528,1.7528,1.75265,1.75269,14773529.0
2009-09-17 18:02:00,1.75271,1.75293,1.75271,1.75293,7429085.0
2009-09-17 18:03:00,1.75283,1.75317,1.75283,1.75317,9661532.0
2009-09-17 18:04:00,1.7532,1.75345,1.75319,1.75339,7553979.0
2009-09-17 18:05:00,1.75332,1.75339,1.75311,1.75339,10361854.0
2009-09-17 18:06:00,1.75341,1.75393,1.75341,1.75383,86872044.0
2009-09-17 18:07:00,1.7537,1.75384,1.75364,1.7537,8179805.0
2009-09-17 18:08:00,1.75365,1.7538,1.75354,1.75354,23465442.0
2009-09-17 18:09:00,1.75367,1.75377,1.75358,1.75361,8443651.0
2009-09-17 18:10:00,1.75356,1.75359,1.75343,1.75343,23275668.0
2009-09-17 18:11:00,1.75339,1.75342,1.75302,1.75302,5629124.0
2009-09-17 18:12:00,1.75306,1.75324,1.75295,1.75295,7673754.0
2009-09-17 18:13:00,1.75286,1.75288,1.75261,1.75261,5068405.0
2009-09-17 18:14:00,1.75267,1.75291,1.75267,1.75291,17970456.0
2009-09-17 18:15:00,1.75292,1.75307,1.75286,1.75307,8359682.0
2009-09-17 18:16:00,1.75309,1.75343,1.75309,1.75343,17884560.0
2009-09-17 18:17:00,1.75352,1.75363,1.75344,1.75353,3544321.0
2009-09-17 18:18:00,1.75349,1.75349,1.75328,1.75338,5521385.0
2009-09-17 18:19:00,1.75343,1.75376,1.75343,1.75376,3326925.0
2009-09-17 18:20:00,1.75381,1.7543,1.75381,1.7541,21803912.0
2009-09-17 18:21:00,1.75402,1.75402,1.75362,1.75371,4997682.0
2009-09-17 18:22:00,1.75369,1.75369,1.75312,1.75312,15281680.0
2009-09-17 18:23:00,1.753,1.753,1.75245,1.7528,11010781.0
2009-09-17 18:24:00,1.75287,1.75301,1.75287,1.75296,27175122.0
2009-09-17 18:25:00,1.75296,1.75297,1.75284,1.75284,16487707.0
2009-09-17 18:26:00,1.75277,1.75284,1.75269,1.75283,49409255.0
2009-09-17 18:27:00,1.75287,1.75324,1.75286,1.75324,6140184.0
2009-09-17 18:28:00,1.75323,1.75345,1.75323,1.75336,8540340.0
2009-09-17 18:29:00,1.75341,1.75348,1.75338,1.75342,10371343.0
2009-09-17 18:30:00,1.75332,1.75332,1.75305,1.75305,42868936.0
2009-09-17 18:31:00,1.75308,1.75313,1.75286,1.75313,20461476.0
2009-09-17 18:32:00,1.75307,1.75307,1.75299,1.75302,45413985.0
2009-09-17 18:33:00,1.75298,1.75318,1.75275,1.75307,6785813.0
2009-09-17 18:34:00,1.75304,1.75304,1.75274,1.75276,25502992.0
2009-09-17 18:35:00,1.75271,1.75274,1.75254,1.75254,5496097.0
2009-09-17 18:36:00,1.75247,1.75247,1.75236,1.75246,7201208.0
2009-09-17 18:37:00,1.75256,1.75269,1.75241,1.75269,19230254.0
2009-09-17 18:38:00,1.75269,1.75269,1.75262,1.75262,38077970.0
2009-09-17 18:39:00,1.75259,1.75259,1.75236,1.75259,6329656.0
2009-09-17 18:40:00,1.75261,1.75289,1.75261,1.75289,9528025.0
2009-09-17 18:41:00,1.75298,1.75304,1.75295,1.75304,7550875.0
2009-09-17 18:42:00,1.75308,1.75323,1.75306,1.75323,11981182.0
2009-09-17 18:43:00,1.7532,1.75343,1.75314,1.75343,6080334.0
2009-09-17 18:44:00,1.75355,1.75374,1.75341,1.75373,6448133.0
2009-09-17 18:45:00,1.75375,1.75377,1.75366,1.75377,8406293.0
2009-09-17 18:46:00,1.75385,1.7539,1.75373,1.75373,9121940.0
2009-09-17 18:47:00,1.75366,1.7537,1.75351,1.75351,2354250.0
2009-09-17 18:48:00,1.75349,1.75349,1.75301,1.75301,4050556.0
2009-09-17 18:49:00,1.75298,1.7533,1.75293,1.75317,7305169.0
2009-09-17 18:50:00,1.75316,1.75321,1.75292,1.75302,9671868.0
2009-09-17 18:51:00,1.75304,1.75325,1.75302,1.75325,16303362.0
2009-09-17 18:52:00,1.75322,1.75376,1.75322,1.75376,6425166.0
2009-09-17 18:53:00,1.75379,1.75379,1.75345,1.75345,1989886.0
2009-09-17 18:54:00,1.75332,1.75332,1.75297,1.75297,8569403.0
2009-09-17 18:55:00,1.75293,1.75299,1.7527,1.75275,7100045.0
2009-09-17 18:56:00,1.75266,1.75272,1.75258,1.75272,32329440.0
2009-09-17 18:57:00,1.75253,1.75279,1.75253,1.75279,2957668.0
2009-09-17 18:58:00,1.7528,1.75298,1.7528,1.75293,9231888.0
2009-09-17 18:59:00,1.75297,1.7531,1.75297,1.75304,3651411.0
2009-09-17 19:00:00,1.75309,1.75324,1.75281,1.75281,55126533.0
2009-09-17 19:01:00,1.75262,1.7528,1.75261,1.75266,5840075.0
2009-09-17 19:02:00,1.75282,1.75319,1.75282,1.75319,7486199.0
2009-09-17 19:03:00,1.75314,1.75319,1.75298,1.75298,6684500.0
2009-09-17 19:04:00,1.75287,1.75309,1.75287,1.75309,4645816.0
2009-09-17 19:05:00,1.753,1.753,1.75282,1.75283,3293391.0
2009-09-17 19:06:00,1.75279,1.75279,1.75264,1.75267,4580585.0
2009-09-17 19:07:00,1.75263,1.75263,1.75232,1.75232,10748091.0
2009-09-17 19:08:00,1.75243,1.75243,1.75213,1.75213,30050656.0
2009-09-17 19:09:00,1.75211,1.75211,1.75162,1.75162,8198190.0
2009-09-17 19:10:00,1.75155,1.75155,1.75136,1.75139,8310182.0
2009-09-17 19:11:00,1.75135,1.75135,1.75115,1.75127,9957746.0
2009-09-17 19:12:00,1.75132,1.75146,1.75132,1.75146,30440540.0
2009-09-17 19:13:00,1.75152,1.75169,1.75152,1.75169,5457941.0
2009-09-17 19:14:00,1.75172,1.75181,1.75167,1.75169,3030555.0
2009-09-17 19:15:00,1.75163,1.75182,1.75163,1.7518,12836201.0
2009-09-17 19:16:00,1.7517,1.7517,1.75155,1.75156,11938301.0
2009-09-17 19:17:00,1.75161,1.75168,1.75158,1.75166,6431232.0
2009-09-17 19:18:00,1.75171,1.75193,1.75171,1.75186,9331578.0
2009-09-17 19:19:00,1.75171,1.7518,1.75166,1.75178,7633243.0
2009-09-17 19:20:00,1.75168,1.75208,1.75168,1.75208,6821288.0
2009-09-17 19:21:00,1.75211,1.75227,1.75195,1.75204,9107975.0
2009-09-17 19:22:00,1.75202,1.75202,1.75182,1.75187,13568796.0
2009-09-17 19:23:00,1.75181,1.75184,1.75165,1.75174,4978747.0
2009-09-17 19:24:00,1.75159,1.75167,1.75152,1.75161,6058238.0
2009-09-17 19:25:00,1.75158,1.75161,1.75143,1.75147,5739829.0
2009-09-17 19:26:00,1.75144,1.75162,1.75117,1.75162,4773736.0
2009-09-17 19:27:00,1.75152,1.75163,1.75142,1.75154,11489841.0
2009-09-17 19:28:00,1.75142,1.75147,1.75123,1.75147,1688457.0
2009-09-17 19:29:00,1.75155,1.75171,1.75155,1.75171,11522548.0
2009-09-17 19:30:00,1.75176,1.75209,1.75176,1.75209,38618720.0
2009-09-17 19:31:00,1.75211,1.75224,1.75211,1.75218,7338139.0
2009-09-17 19:32:00,1.75215,1.75231,1.75205,1.75231,4339631.0
2009-09-17 19:33:00,1.75248,1.75302,1.75248,1.75302,7147475.0
2009-09-17 19:34:00,1.75308,1.75308,1.75263,1.75263,17780700.0
2009-09-17 19:35:00,1.75265,1.75265,1.75245,1.75245,13576705.0
2009-09-17 19:36:00,1.75261,1.7528,1.75261,1.75275,21296259.0
2009-09-17 19:37:00,1.75285,1.75297,1.75285,1.75297,1829131.0
2009-09-17 19:38:00,1.75294,1.75294,1.75276,1.75283,12137712.0
2009-09-17 19:39:00,1.75285,1.75285,1.75252,1.75258,6791972.0
2009-09-17 19:40:00,1.75275,1.75283,1.75275,1.75275,5505440.0
2009-09-17 19:41:00,1.75273,1.75273,1.75255,1.75255,5703247.0
2009-09-17 19:42:00,1.75245,1.75245,1.75218,1.75218,20952297.0
2009-09-17 19:43:00,1.75205,1.75205,1.75185,1.75205,5386278.0
2009-09-17 19:44:00,1.75204,1.75228,1.75204,1.75225,2484862.0
2009-09-17 19:45:00,1.75221,1.75221,1.75199,1.752,4593220.0
2009-09-17 19:46:00,1.75199,1.75199,1.75181,1.75188,4796308.0
2009-09-17 19:47:00,1.75179,1.75186,1.75174,1.75174,3656867.0
2009-09-17 19:48:00,1.75174,1.75185,1.75174,1.75181,12533563.0
2009-09-17 19:49:00,1.75171,1.75175,1.75156,1.75158,8025484.0
2009-09-17 19:50:00,1.75154,1.75176,1.75153,1.75176,19400612.0
2009-09-17 19:51:00,1.75184,1.75192,1.75174,1.75174,3123741.0
2009-09-17 19:52:00,1.75181,1.75193,1.75171,1.7518,8517140.0
2009-09-17 19:53:00,1.7518,1.75189,1.75158,1.75158,4199332.0
2009-09-17 19:54:00,1.75154,1.75154,1.75136,1.75136,17582691.0
2009-09-17 19:55:00,1.75137,1.75137,1.75117,1.75117,10310929.0
2009-09-17 19:56:00,1.75123,1.75138,1.75123,1.75129,5600861.0
2009-09-17 19:57:00,1.75119,1.75119,1.75107,1.7511,3183335.0
2009-09-17 19:58:00,1.75107,1.75123,1.75107,1.75123,22608612.0
2009-09-17 19:59:00,1.7512,1.75134,1.75078,1.75134,4877684.0
2009-09-17 20:00:00,1.75138,1.7518,1.75138,1.75171,12837300.0
2009-09-17 20:01:00,1.75173,1.75175,1.75141,1.75171,7651930.0
2009-09-17 20:02:00,1.75175,1.75185,1.75168,1.75168,10876752.0
2009-09-17 20:03:00,1.75165,1.75165,1.75145,1.75161,7270544.0
2009-09-17 20:04:00,1.75175,1.75195,1.75175,1.75181,6029856.0
2009-09-17 20:05:00,1.75174,1.75174,1.75149,1.75149,2951591.0
2009-09-17 20:06:00,1.75156,1.75163,1.75145,1.75163,10029840.0
2009-09-17 20:07:00,1.7517,1.7517,1.75137,1.75137,7172801.0
2009-09-17 20:08:00,1.75138,1.75138,1.75127,1.75127,17333880.0
2009-09-17 20:09:00,1.7512,1.75121,1.75097,1.75097,21978513.0
2009-09-17 20:10:00,1.75098,1.75098,1.75074,1.75074,10394675.0
2009-09-17 20:11:00,1.75083,1.75083,1.75063,1.75063,4455280.0
2009-09-17 20:12:00,1.75063,1.75063,1.75034,1.75052,8706377.0
2009-09-17 20:13:00,1.75063,1.75084,1.75056,1.75073,5754245.0
2009-09-17 20:14:00,1.75056,1.75056,1.75004,1.75004,8536553.0
2009-09-17 20:15:00,1.74997,1.75031,1.74995,1.75031,9118437.0
2009-09-17 20:16:00,1.75036,1.75036,1.75023,1.75026,4671529.0
2009-09-17 20:17:00,1.75009,1.7502,1.74997,1.75005,6474560.0
2009-09-17 20:18:00,1.75005,1.75005,1.74974,1.74985,10070984.0
2009-09-17 20:19:00,1.7499,1.75,1.74986,1.74999,5284167.0
2009-09-17 20:20:00,1.74993,1.75015,1.74993,1.75015,7473184.0
2009-09-17 20:21:00,1.75007,1.75042,1.74999,1.74999,13294928.0
2009-09-17 20:22:00,1.74985,1.74985,1.7495,1.74969,25261110.0
2009-09-17 20:23:00,1.74965,1.74965,1.74932,1.74932,8489434.0
2009-09-17 20:24:00,1.74929,1.74929,1.74892,1.74897,39774135.0
2009-09-17 20:25:00,1.74893,1.74893,1.74866,1.74866,7843210.0
2009-09-17 20:26:00,1.74867,1.74897,1.74867,1.74883,7439399.0
2009-09-17 20:27:00,1.74885,1.74942,1.74885,1.74942,10327693.0
2009-09-17 20:28:00,1.74947,1.74962,1.74946,1.74962,12192711.0
2009-09-17 20:29:00,1.74967,1.74984,1.74966,1.74984,8971631.0
2009-09-17 20:30:00,1.74983,1.75007,1.74983,1.75006,12273812.0
2009-09-17 20:31:00,1.75008,1.75021,1.75006,1.75012,4770496.0
2009-09-17 20:32:00,1.75024,1.75037,1.75024,1.75037,6662132.0
2009-09-17 20:33:00,1.75036,1.75049,1.75028,1.75048,5089917.0
2009-09-17 20:34:00,1.75057,1.75069,1.75042,1.75069,6595481.0
2009-09-17 20:35:00,1.75066,1.75085,1.75063,1.75085,7130108.0
2009-09-17 20:36:00,1.75086,1.75115,1.75086,1.75115,7336080.0
2009-09-17 20:37:00,1.75126,1.75127,1.75123,1.75123,3611485.0
2009-09-17 20:38:00,1.75133,1.75151,1.75133,1.75138,8919694.0
2009-09-17 20:39:00,1.75132,1.75132,1.75072,1.75114,9508005.0
2009-09-17 20:40:00,1.75117,1.75121,1.75106,1.75106,10899504.0
2009-09-17 20:41:00,1.75102,1.75106,1.75096,1.75097,9600469.0
2009-09-17 20:42:00,1.75095,1.75095,1.7508,1.7508,13734677.0
2009-09-17 20:43:00,1.75099,1.75101,1.75088,1.751,13868071.0
2009-09-17 20:44:00,1.75095,1.75095,1.75073,1.75074,6241280.0
2009-09-17 20:45:00,1.75069,1.75069,1.75053,1.75053,4845566.0
2009-09-17 20:46:00,1.75059,1.75065,1.75058,1.75058,5881779.0
2009-09-17 20:47:00,1.75049,1.75063,1.75049,1.75057,8501915.0
2009-09-17 20:48:00,1.75058,1.75062,1.75054,1.75058,13730134.0
2009-09-17 20:49:00,1.75054,1.75054,1.75024,1.75024,3867352.0
2009-09-17 20:50:00,1.75025,1.75025,1.74998,1.74998,7572652.0
2009-09-17 20:51:00,1.75011,1.75011,1.74994,1.74995,7813216.0
2009-09-17 20:52:00,1.74995,1.74995,1.74972,1.74974,15832620.0
2009-09-17 20:53:00,1.74972,1.74972,1.74942,1.74951,9185225.0
2009-09-17 20:54:00,1.74961,1.74987,1.74961,1.74977,6071004.0
2009-09-17 20:55:00,1.74971,1.74971,1.74955,1.74956,7026397.0
2009-09-17 20:56:00,1.74943,1.74943,1.74922,1.74942,19433088.0
2009-09-17 20:57:00,1.74949,1.7497,1.74946,1.7497,7307987.0
2009-09-17 20:58:00,1.74984,1.74997,1.74982,1.74997,3281156.0
2009-09-17 20:59:00,1.74992,1.75031,1.74985,1.75031,7175628.0
2009-09-17 21:00:00,1.75028,1.75043,1.75017,1.7504,8721445.0
2009-09-17 21:01:00,1.75039,1.75063,1.75039,1.75063,6506970.0
2009-09-17 21:02:00,1.75062,1.75077,1.75062,1.75069,29667771.0
2009-09-17 21:03:00,1.75074,1.75074,1.75046,1.75046,4907258.0
2009-09-17 21:04:00,1.75038,1.75038,1.75025,1.75025,6236296.0
2009-09-17 21:05:00,1.75033,1.75047,1.75019,1.75037,4684119.0
2009-09-17 21:06:00,1.75034,1.75085,1.75034,1.75082,3625534.0
2009-09-17 21:07:00,1.75073,1.75091,1.75073,1.75078,4105042.0
2009-09-17 21:08:00,1.75055,1.75087,1.75055,1.75061,12322113.0
2009-09-17 21:09:00,1.75057,1.75057,1.75032,1.75032,8988347.0
2009-09-17 21:10:00,1.75025,1.75025,1.75013,1.75013,5574289.0
2009-09-17 21:11:00,1.75022,1.75024,1.75002,1.75002,3341092.0
2009-09-17 21:12:00,1.75,1.75,1.74988,1.74988,4026412.0
2009-09-17 21:13:00,1.74992,1.74999,1.74958,1.74958,6496142.0
2009-09-17 21:14:00,1.74989,1.74989,1.74961,1.74971,5973204.0
2009-09-17 21:15:00,1.74957,1.74995,1.74943,1.74995,3779404.0
2009-09-17 21:16:00,1.7498,1.74987,1.74969,1.74971,6919779.0
2009-09-17 21:17:00,1.74957,1.74957,1.74913,1.74928,5732477.0
2009-09-17 21:18:00,1.74922,1.74926,1.74914,1.74914,7349335.0
2009-09-17 21:19:00,1.74877,1.74916,1.74877,1.7489,5342368.0
2009-09-17 21:20:00,1.74886,1.74902,1.74883,1.74902,22112809.0
2009-09-17 21:21:00,1.74903,1.74903,1.74887,1.74887,21712590.0
2009-09-17 21:22:00,1.74886,1.74909,1.74881,1.74909,7487572.0
2009-09-17 21:23:00,1.74916,1.74939,1.7491,1.74923,12096154.0
2009-09-17 21:24:00,1.74919,1.74939,1.74919,1.74924,5891643.0
2009-09-17 21:25:00,1.74917,1.74942,1.74912,1.74942,7298012.0
2009-09-17 21:26:00,1.74934,1.74936,1.74921,1.74921,23948400.0
2009-09-17 21:27:00,1.7492,1.7492,1.74892,1.74892,8532342.0
2009-09-17 21:28:00,1.74895,1.74895,1.74864,1.74875,6605355.0
2009-09-17 21:29:00,1.74876,1.74876,1.7486,1.74863,5729533.0
2009-09-17 21:30:00,1.74863,1.74863,1.74848,1.74856,4960915.0
2009-09-17 21:31:00,1.74857,1.74864,1.74844,1.74844,14519046.0
2009-09-17 21:32:00,1.74851,1.74876,1.74851,1.74876,12665900.0
2009-09-17 21:33:00,1.74898,1.74912,1.74898,1.74909,5273216.0
2009-09-17 21:34:00,1.74898,1.74939,1.74898,1.74939,3771073.0
2009-09-17 21:35:00,1.74948,1.74999,1.74948,1.74999,6906699.0
2009-09-17 21:36:00,1.75009,1.75028,1.75005,1.75005,8178159.0
2009-09-17 21:37:00,1.75007,1.75007,1.74994,1.74996,9780144.0
2009-09-17 21:38:00,1.74992,1.75047,1.74974,1.75047,11781888.0
2009-09-17 21:39:00,1.75061,1.75074,1.75061,1.75068,4150570.0
2009-09-17 21:40:00,1.7505,1.75103,1.7505,1.75099,9484420.0
2009-09-17 21:41:00,1.75114,1.75125,1.75114,1.75118,5525094.0
2009-09-17 21:42:00,1.75113,1.75145,1.75113,1.75118,20798766.0
2009-09-17 21:43:00,1.75141,1.75153,1.75141,1.75146,4166774.0
2009-09-17 21:44:00,1.75146,1.75171,1.75146,1.75171,15635841.0
2009-09-17 21:45:00,1.75184,1.75187,1.75178,1.75178,7366205.0
2009-09-17 21:46:00,1.75167,1.75167,1.75126,1.75126,6718529.0
2009-09-17 21:47:00,1.75124,1.7513,1.75094,1.7512,10064949.0
2009-09-17 21:48:00,1.75099,1.75149,1.75099,1.75149,18115682.0
2009-09-17 21:49:00,1.75148,1.75164,1.75148,1.7516,12181158.0
2009-09-17 21:50:00,1.75171,1.75171,1.75154,1.7516,15317920.0
2009-09-17 21:51:00,1.75164,1.75192,1.75164,1.75173,8631377.0
2009-09-17 21:52:00,1.75152,1.75159,1.75148,1.75159,7150297.0
2009-09-17 21:53:00,1.75171,1.75183,1.75171,1.75174,14534155.0
2009-09-17 21:54:00,1.75178,1.75183,1.75166,1.75183,2339481.0
2009-09-17 21:55:00,1.75181,1.75195,1.75169,1.75194,9207594.0
2009-09-17 21:56:00,1.75189,1.75216,1.75188,1.75216,10733235.0
2009-09-17 21:57:00,1.75239,1.75239,1.75218,1.75221,7637805.0
2009-09-17 21:58:00,1.75212,1.7523,1.75207,1.75207,7570823.0
2009-09-17 21:59:00,1.7521,1.75229,1.7521,1.75227,15443771.0
2009-09-17 22:00:00,1.75206,1.75206,1.75188,1.752,10324936.0
2009-09-17 22:01:00,1.75219,1.7524,1.75219,1.75225,5456591.0
2009-09-17 22:02:00,1.75215,1.75215,1.75197,1.75197,6197004.0
2009-09-17 22:03:00,1.75203,1.75218,1.75193,1.75216,15121660.0
2009-09-17 22:04:00,1.75211,1.75223,1.75208,1.75208,10596745.0
2009-09-17 22:05:00,1.75194,1.75207,1.7516,1.75183,13874777.0
2009-09-17 22:06:00,1.75182,1.75182,1.75153,1.75153,8186861.0
2009-09-17 22:07:00,1.75147,1.75169,1.75135,1.75169,7686431.0
2009-09-17 22:08:00,1.7517,1.75179,1.75125,1.75168,10389469.0
2009-09-17 22:09:00,1.7519,1.75207,1.7519,1.75207,4204247.0
2009-09-17 22:10:00,1.75208,1.75208,1.75189,1.75189,18592093.0
2009-09-17 22:11:00,1.75206,1.75227,1.75206,1.7521,7995808.0
2009-09-17 22:12:00,1.75202,1.75226,1.75196,1.75226,3335297.0
2009-09-17 22:13:00,1.75245,1.75245,1.75221,1.75231,5155284.0
2009-09-17 22:14:00,1.7522,1.75222,1.75217,1.75217,8363698.0
2009-09-17 22:15:00,1.75225,1.75243,1.75224,1.75225,5249765.0
2009-09-17 22:16:00,1.75206,1.75213,1.75199,1.75209,11865144.0
2009-09-17 22:17:00,1.75228,1.75268,1.75228,1.75265,8865614.0
2009-09-17 22:18:00,1.75243,1.7525,1.75225,1.75249,11360135.0
2009-09-17 22:19:00,1.75261,1.75261,1.75232,1.75233,11636680.0
2009-09-17 22:20:00,1.75218,1.75218,1.7518,1.7518,28799720.0
2009-09-17 22:21:00,1.75188,1.75189,1.75172,1.75172,8726814.0
2009-09-17 22:22:00,1.75157,1.75179,1.75157,1.7517,6552048.0
2009-09-17 22:23:00,1.75166,1.75166,1.75153,1.75155,22694702.0
2009-09-17 22:24:00,1.75139,1.75143,1.75127,1.75138,5832854.0
2009-09-17 22:25:00,1.75135,1.75136,1.75101,1.75103,3905428.0
2009-09-17 22:26:00,1.75109,1.75109,1.7506,1.75086,16244089.0
2009-09-17 22:27:00,1.7509,1.75096,1.75071,1.75096,8690500.0
2009-09-17 22:28:00,1.75094,1.75123,1.75078,1.75098,4106711.0
2009-09-17 22:29:00,1.75104,1.75116,1.75095,1.75116,6808289.0
2009-09-17 22:30:00,1.7512,1.75121,1.75101,1.75105,7170376.0
2009-09-17 22:31:00,1.75097,1.75099,1.75088,1.75098,7030349.0
2009-09-17 22:32:00,1.75101,1.75105,1.75089,1.75104,11708743.0
2009-09-17 22:33:00,1.75082,1.75082,1.75067,1.75082,7593509.0
2009-09-17 22:34:00,1.75091,1.751,1.7509,1.75095,8738530.0
2009-09-17 22:35:00,1.75105,1.7512,1.751,1.75109,1324094.0
2009-09-17 22:36:00,1.75122,1.75138,1.75111,1.75121,8149961.0
2009-09-17 22:37:00,1.75131,1.75152,1.75128,1.75152,6800061.0
2009-09-17 22:38:00,1.75154,1.75173,1.75154,1.75173,8972040.0
2009-09-17 22:39:00,1.7516,1.75184,1.7516,1.75184,8296567.0
2009-09-17 22:40:00,1.75183,1.75202,1.75183,1.75202,5389252.0
2009-09-17 22:41:00,1.75209,1.75241,1.75206,1.75241,6966543.0
2009-09-17 22:42:00,1.75253,1.75265,1.75253,1.75265,9324040.0
2009-09-17 22:43:00,1.75263,1.75263,1.75243,1.75248,10617551.0
2009-09-17 22:44:00,1.75243,1.75243,1.75219,1.75219,15443647.0
2009-09-17 22:45:00,1.7523,1.7523,1.75215,1.75215,11789025.0
2009-09-17 22:46:00,1.75213,1.75213,1.75157,1.75183,8321228.0
2009-09-17 22:47:00,1.75189,1.75194,1.75161,1.75171,7253258.0
2009-09-17 22:48:00,1.75157,1.75157,1.75119,1.75119,8241933.0
2009-09-17 22:49:00,1.75123,1.75123,1.75059,1.75082,4262647.0
2009-09-17 22:50:00,1.75076,1.75076,1.75024,1.75024,4551306.0
2009-09-17 22:51:00,1.75023,1.75023,1.75009,1.75009,9191410.0
2009-09-17 22:52:00,1.75008,1.75021,1.75008,1.75021,6096663.0
2009-09-17 22:53:00,1.75031,1.75031,1.75011,1.75011,14498175.0
2009-09-17 22:54:00,1.75013,1.75028,1.75013,1.75019,45600620.0
2009-09-17 22:55:00,1.75025,1.75025,1.75013,1.75013,13068112.0
2009-09-17 22:56:00,1.75008,1.75033,1.75008,1.75033,19374550.0
2009-09-17 22:57:00,1.75066,1.75092,1.75066,1.75092,17812291.0
2009-09-17 22:58:00,1.75075,1.7508,1.75073,1.75073,14054131.0
2009-09-17 22:59:00,1.75089,1.75095,1.75078,1.75078,5932430.0
2009-09-17 23:00:00,1.7507,1.7507,1.75042,1.75058,10846656.0
2009-09-17 23:01:00,1.75069,1.75099,1.75069,1.75095,2524365.0
2009-09-17 23:02:00,1.75095,1.7511,1.75059,1.7511,8767658.0
2009-09-17 23:03:00,1.75108,1.75114,1.75093,1.75096,26596071.0
2009-09-17 23:04:00,1.75111,1.75119,1.75111,1.75115,12766075.0
2009-09-17 23:05:00,1.75118,1.75118,1.75061,1.75061,14839233.0
2009-09-17 23:06:00,1.75058,1.75062,1.75052,1.75055,6541672.0
2009-09-17 23:07:00,1.7505,1.75087,1.7505,1.75069,3705262.0
2009-09-17 23:08:00,1.75082,1.7511,1.75082,1.7511,4793309.0
2009-09-17 23:09:00,1.75111,1.7515,1.75111,1.7515,5245429.0
2009-09-17 23:10:00,1.75156,1.75175,1.75156,1.75175,16748508.0
2009-09-17 23:11:00,1.75176,1.75176,1.75168,1.75176,7315006.0
2009-09-17 23:12:00,1.75184,1.75187,1.75177,1.75186,10791546.0
2009-09-17 23:13:00,1.75187,1.75187,1.75168,1.75174,5427203.0
2009-09-17 23:14:00,1.75175,1.75196,1.7517,1.75196,3201657.0
2009-09-17 23:15:00,1.752,1.75226,1.752,1.752,5663330.0
2009-09-17 23:16:00,1.75192,1.75192,1.75145,1.7519,4100945.0
2009-09-17 23:17:00,1.75187,1.75209,1.75187,1.75202,8000628.0
2009-09-17 23:18:00,1.75181,1.75203,1.75134,1.75203,7779432.0
2009-09-17 23:19:00,1.75202,1.7521,1.75201,1.75201,5615523.0
2009-09-17 23:20:00,1.75153,1.75204,1.75153,1.75204,6670241.0
2009-09-17 23:21:00,1.7522,1.75234,1.7522,1.75224,14604678.0
2009-09-17 23:22:00,1.75222,1.75222,1.75193,1.75202,11750382.0
2009-09-17 23:23:00,1.75209,1.75218,1.75202,1.75218,4115855.0
2009-09-17 23:24:00,1.75206,1.75217,1.75203,1.75213,8717749.0
2009-09-17 23:25:00,1.75214,1.75214,1.75156,1.75191,12793273.0
2009-09-17 23:26:00,1.75185,1.75195,1.75184,1.75187,5951635.0
2009-09-17 23:27:00,1.75205,1.75215,1.75205,1.75206,10273005.0
2009-09-17 23:28:00,1.75214,1.75214,1.75201,1.75214,5574363.0
2009-09-17 23:29:00,1.75194,1.75203,1.75189,1.75189,7519596.0
2009-09-17 23:30:00,1.7518,1.7518,1.75137,1.7514,9687687.0
2009-09-17 23:31:00,1.75167,1.75174,1.75162,1.7517,6229727.0
2009-09-17 23:32:00,1.75172,1.75182,1.75166,1.75176,21083229.0
2009-09-17 23:33:00,1.75184,1.75202,1.75184,1.75202,24315532.0
2009-09-17 23:34:00,1.75205,1.75205,1.7518,1.7518,4545520.0
2009-09-17 23:35:00,1.75187,1.75199,1.75186,1.7519,7038796.0
2009-09-17 23:36:00,1.75185,1.7521,1.75185,1.7521,14619845.0
2009-09-17 23:37:00,1.75178,1.75232,1.75178,1.75207,13024553.0
2009-09-17 23:38:00,1.752,1.752,1.75171,1.75185,13440829.0
2009-09-17 23:39:00,1.75191,1.75213,1.75061,1.75213,6518726.0
2009-09-17 23:40:00,1.75165,1.75201,1.75144,1.75159,19631971.0
2009-09-17 23:41:00,1.75206,1.75206,1.75179,1.75179,3797309.0
2009-09-17 23:42:00,1.75177,1.75177,1.75158,1.75168,6423318.0
2009-09-17 23:43:00,1.7517,1.7517,1.7513,1.75169,16030394.0
2009-09-17 23:44:00,1.75168,1.75184,1.75158,1.75167,10982405.0
2009-09-17 23:45:00,1.75159,1.75159,1.75137,1.75158,7069428.0
2009-09-17 23:46:00,1.75174,1.7518,1.75153,1.7518,6417310.0
2009-09-17 23:47:00,1.75184,1.75194,1.75178,1.75194,4571478.0
2009-09-17 23:48:00,1.75195,1.7521,1.75187,1.7521,6903674.0
2009-09-17 23:49:00,1.75169,1.75201,1.75169,1.75201,7153212.0
2009-09-17 23:50:00,1.75234,1.75244,1.75234,1.75243,4938461.0
2009-09-17 23:51:00,1.75238,1.75238,1.75203,1.75203,16330322.0
2009-09-17 23:52:00,1.75206,1.75219,1.75206,1.75219,4297907.0
2009-09-17 23:53:00,1.75231,1.7525,1.75231,1.7525,7069786.0
2009-09-17 23:54:00,1.75247,1.75247,1.75223,1.75223,7737904.0
2009-09-17 23:55:00,1.7522,1.75241,1.7522,1.75241,7967914.0
2009-09-17 23:56:00,1.75212,1.75259,1.75212,1.7524,3567632.0
2009-09-17 23:57:00,1.75228,1.75246,1.75228,1.75242,9968448.0
2009-09-17 23:58:00,1.75236,1.75246,1.75229,1.75231,3485887.0
2009-09-17 23:59:00,1.75229,1.75239,1.75225,1.75239,4489154.0
2009-09-18 00:00:00,1.75219,1.75219,1.75191,1.75201,7191978.0
2009-09-18 00:01:00,1.75209,1.75219,1.75203,1.75219,9656301.0
2009-09-18 00:02:00,1.75223,1.75234,1.75176,1.75176,14587275.0
2009-09-18 00:03:00,1.7524,1.75258,1.7524,1.7524,8422528.0
2009-09-18 00:04:00,1.75241,1.75246,1.75224,1.75225,3280201.0
2009-09-18 00:05:00,1.75223,1.7524,1.75221,1.7524,6206848.0
2009-09-18 00:06:00,1.75234,1.75234,1.75198,1.75198,10433016.0
2009-09-18 00:07:00,1.75199,1.75211,1.75189,1.75192,9143812.0
2009-09-18 00:08:00,1.75204,1.75215,1.75201,1.7521,4630345.0
2009-09-18 00:09:00,1.75187,1.75204,1.75178,1.75178,6059704.0
2009-09-18 00:10:00,1.75194,1.752,1.75174,1.752,16495982.0
2009-09-18 00:11:00,1.75203,1.75217,1.75201,1.7521,8204560.0
2009-09-18 00:12:00,1.75193,1.75204,1.7518,1.75191,23992020.0
2009-09-18 00:13:00,1.75201,1.75202,1.75152,1.75184,7997509.0
2009-09-18 00:14:00,1.75172,1.75172,1.75152,1.75152,8426505.0
2009-09-18 00:15:00,1.75153,1.75173,1.75139,1.75173,4813687.0
2009-09-18 00:16:00,1.75178,1.75178,1.75167,1.75172,9352853.0
2009-09-18 00:17:00,1.75163,1.75167,1.75155,1.75155,12501685.0
2009-09-18 00:18:00,1.75149,1.75151,1.75143,1.75144,15487139.0
2009-09-18 00:19:00,1.75131,1.7514,1.75127,1.7514,36404112.0
2009-09-18 00:20:00,1.75146,1.75169,1.75138,1.75169,4731640.0
2009-09-18 00:21:00,1.7517,1.7517,1.75137,1.7514,29717129.0
2009-09-18 00:22:00,1.75132,1.75132,1.75122,1.75132,6859550.0
2009-09-18 00:23:00,1.7515,1.75175,1.7515,1.75158,7133339.0
2009-09-18 00:24:00,1.75165,1.75168,1.75144,1.75144,11092429.0
2009-09-18 00:25:00,1.75145,1.75156,1.75121,1.75156,11955776.0
2009-09-18 00:26:00,1.7514,1.75151,1.75131,1.75145,7908838.0
2009-09-18 00:27:00,1.7515,1.75166,1.7515,1.75166,5774139.0
2009-09-18 00:28:00,1.75153,1.7516,1.75146,1.75146,23960442.0
2009-09-18 00:29:00,1.75148,1.75149,1.7513,1.75149,9271670.0
2009-09-18 00:30:00,1.75153,1.75183,1.75153,1.75183,10074543.0
2009-09-18 00:31:00,1.75177,1.75177,1.75136,1.75167,5918826.0
2009-09-18 00:32:00,1.75158,1.75158,1.75138,1.7514,2600683.0
2009-09-18 00:33:00,1.75136,1.75136,1.75118,1.75122,8047265.0
2009-09-18 00:34:00,1.7511,1.75139,1.7511,1.75134,8913406.0
2009-09-18 00:35:00,1.75133,1.75142,1.75108,1.7513,6180896.0
2009-09-18 00:36:00,1.75135,1.75135,1.75114,1.75115,4263528.0
2009-09-18 00:37:00,1.75115,1.75167,1.75115,1.75158,8896536.0
2009-09-18 00:38:00,1.75165,1.75171,1.75162,1.75162,10219890.0
2009-09-18 00:39:00,1.75163,1.75168,1.75132,1.75132,11700477.0
2009-09-18 00:40:00,1.7515,1.75175,1.7515,1.75175,18708125.0
2009-09-18 00:41:00,1.75175,1.75204,1.75165,1.75201,12442701.0
2009-09-18 00:42:00,1.752,1.752,1.75189,1.75189,4534212.0
2009-09-18 00:43:00,1.75184,1.75188,1.75166,1.75166,14744464.0
2009-09-18 00:44:00,1.75158,1.75167,1.75115,1.75167,3155262.0
2009-09-18 00:45:00,1.75167,1.75174,1.75164,1.75164,56682165.0
2009-09-18 00:46:00,1.75179,1.75189,1.75174,1.75189,8701400.0
2009-09-18 00:47:00,1.75181,1.75182,1.75165,1.75165,5971444.0
2009-09-18 00:48:00,1.75169,1.75189,1.75169,1.75189,10937880.0
2009-09-18 00:49:00,1.75212,1.75233,1.75208,1.75208,21636788.0
2009-09-18 00:50:00,1.75219,1.75226,1.75219,1.75225,44042238.0
2009-09-18 00:51:00,1.75232,1.75232,1.75216,1.75216,6623480.0
2009-09-18 00:52:00,1.75226,1.75226,1.75208,1.75222,7521263.0
2009-09-18 00:53:00,1.75229,1.75244,1.75224,1.75244,2689492.0
2009-09-18 00:54:00,1.75225,1.75227,1.75212,1.75227,4069288.0
2009-09-18 00:55:00,1.75235,1.75248,1.75234,1.75234,17692276.0
2009-09-18 00:56:00,1.75228,1.75245,1.75228,1.75245,13592459.0
2009-09-18 00:57:00,1.7524,1.75243,1.75223,1.75243,8714263.0
2009-09-18 00:58:00,1.75245,1.75248,1.75239,1.75239,3903629.0
2009-09-18 00:59:00,1.75236,1.75236,1.75204,1.75204,7671470.0
2009-09-18 01:00:00,1.75205,1.75205,1.75187,1.7519,9731159.0
2009-09-18 01:01:00,1.75191,1.75191,1.75175,1.75191,7355819.0
2009-09-18 01:02:00,1.752,1.75202,1.75185,1.75193,2756018.0
2009-09-18 01:03:00,1.75171,1.75178,1.75159,1.75178,10356464.0
2009-09-18 01:04:00,1.7518,1.75187,1.75167,1.75187,8826192.0
2009-09-18 01:05:00,1.75188,1.75204,1.75185,1.75203,6309240.0
2009-09-18 01:06:00,1.75198,1.75206,1.75198,1.75206,5085874.0
2009-09-18 01:07:00,1.75207,1.75207,1.75191,1.75198,4594197.0
2009-09-18 01:08:00,1.75184,1.75184,1.75146,1.75146,5879195.0
2009-09-18 01:09:00,1.75133,1.75193,1.75133,1.75193,10904859.0
2009-09-18 01:10:00,1.75201,1.75201,1.75185,1.75194,15996440.0
2009-09-18 01:11:00,1.752,1.75214,1.75189,1.75206,3756008.0
2009-09-18 01:12:00,1.75204,1.75223,1.75204,1.75223,4705092.0
2009-09-18 01:13:00,1.75228,1.75247,1.75228,1.75247,7937593.0
2009-09-18 01:14:00,1.75244,1.75256,1.75223,1.75255,4934100.0
2009-09-18 01:15:00,1.75262,1.75269,1.7525,1.75268,25193446.0
2009-09-18 01:16:00,1.75256,1.75267,1.75256,1.75261,2993866.0
2009-09-18 01:17:00,1.7526,1.75261,1.75252,1.75252,11751615.0
2009-09-18 01:18:00,1.75256,1.75263,1.75245,1.75262,13133960.0
2009-09-18 01:19:00,1.75264,1.75266,1.7525,1.75259,6034300.0
2009-09-18 01:20:00,1.75265,1.75276,1.75265,1.7527,8413185.0
2009-09-18 01:21:00,1.75276,1.75276,1.7526,1.75268,2072400.0
2009-09-18 01:22:00,1.75265,1.75271,1.75253,1.75257,4870448.0
2009-09-18 01:23:00,1.75263,1.75281,1.75263,1.75269,9236146.0
2009-09-18 01:24:00,1.75263,1.75263,1.75246,1.75254,6365693.0
2009-09-18 01:25:00,1.75257,1.75281,1.75234,1.75266,8284604.0
2009-09-18 01:26:00,1.75271,1.75271,1.75239,1.75242,12819878.0
2009-09-18 01:27:00,1.75254,1.7527,1.75239,1.75239,9489194.0
2009-09-18 01:28:00,1.75251,1.75273,1.75245,1.75245,2999315.0
2009-09-18 01:29:00,1.7524,1.7524,1.75222,1.7524,10115079.0
2009-09-18 01:30:00,1.7525,1.75269,1.75244,1.75269,7808973.0
2009-09-18 01:31:00,1.75247,1.75247,1.75228,1.75234,2983519.0
2009-09-18 01:32:00,1.75249,1.75279,1.75249,1.75279,8967127.0
2009-09-18 01:33:00,1.75275,1.7528,1.7526,1.7528,7555197.0
2009-09-18 01:34:00,1.75284,1.75319,1.75284,1.75319,5163742.0
2009-09-18 01:35:00,1.75317,1.75317,1.75301,1.75301,7986151.0
2009-09-18 01:36:00,1.75283,1.75286,1.75277,1.75277,9726010.0
2009-09-18 01:37:00,1.75282,1.75282,1.75122,1.75274,6495015.0
2009-09-18 01:38:00,1.7528,1.7528,1.75261,1.75261,2424192.0
2009-09-18 01:39:00,1.75248,1.75248,1.75215,1.75248,11740149.0
2009-09-18 01:40:00,1.75268,1.75277,1.75257,1.75257,6377129.0
2009-09-18 01:41:00,1.75261,1.7527,1.75248,1.75266,5451892.0
2009-09-18 01:42:00,1.75255,1.75258,1.7525,1.7525,4750005.0
2009-09-18 01:43:00,1.75256,1.75266,1.7525,1.75252,3061340.0
2009-09-18 01:44:00,1.7525,1.75259,1.7525,1.75259,7327707.0
2009-09-18 01:45:00,1.75255,1.75256,1.75208,1.75254,7903272.0
2009-09-18 01:46:00,1.75252,1.75271,1.75252,1.75256,11884314.0
2009-09-18 01:47:00,1.75234,1.75252,1.75232,1.75252,10237307.0
2009-09-18 01:48:00,1.75255,1.75255,1.75239,1.75242,12171258.0
2009-09-18 01:49:00,1.75246,1.75254,1.75246,1.75247,12896856.0
2009-09-18 01:50:00,1.75256,1.75259,1.75253,1.75256,9209110.0
2009-09-18 01:51:00,1.75255,1.75266,1.75254,1.75263,7491486.0
2009-09-18 01:52:00,1.75254,1.75254,1.7522,1.7522,6854393.0
2009-09-18 01:53:00,1.75223,1.75231,1.75082,1.75231,6368021.0
2009-09-18 01:54:00,1.75227,1.75227,1.75198,1.75198,4605723.0
2009-09-18 01:55:00,1.75185,1.75197,1.7518,1.75197,11829083.0
2009-09-18 01:56:00,1.75193,1.75193,1.75168,1.75173,6270424.0
2009-09-18 01:57:00,1.7518,1.75187,1.75171,1.75171,13858245.0
2009-09-18 01:58:00,1.75168,1.75172,1.75142,1.75146,12974794.0
2009-09-18 01:59:00,1.75127,1.75137,1.75127,1.7513,13483028.0
2009-09-18 02:00:00,1.75109,1.75122,1.75096,1.75122,6242692.0
2009-09-18 02:01:00,1.75109,1.75141,1.75109,1.75136,15498613.0
2009-09-18 02:02:00,1.75149,1.75149,1.75112,1.75113,17599338.0
2009-09-18 02:03:00,1.75087,1.75101,1.75086,1.75086,18627590.0
2009-09-18 02:04:00,1.75101,1.75127,1.75101,1.75127,12088913.0
2009-09-18 02:05:00,1.75109,1.75109,1.75085,1.75086,44732820.0
2009-09-18 02:06:00,1.75083,1.75096,1.75073,1.75096,13247603.0
2009-09-18 02:07:00,1.75081,1.75081,1.7507,1.7507,6663015.0
2009-09-18 02:08:00,1.75086,1.75103,1.75086,1.75087,8359626.0
2009-09-18 02:09:00,1.75063,1.75067,1.75031,1.75052,4727650.0
2009-09-18 02:10:00,1.75059,1.75072,1.75031,1.75072,4267342.0
2009-09-18 02:11:00,1.75061,1.75071,1.75053,1.75056,8045619.0
2009-09-18 02:12:00,1.75068,1.75083,1.75067,1.7507,7061882.0
2009-09-18 02:13:00,1.75065,1.75084,1.75039,1.75084,8035954.0
2009-09-18 02:14:00,1.75089,1.75096,1.75082,1.75095,11092419.0
2009-09-18 02:15:00,1.75087,1.75114,1.75087,1.75114,17119664.0
2009-09-18 02:16:00,1.75118,1.75118,1.75105,1.7511,10584737.0
2009-09-18 02:17:00,1.75107,1.75107,1.75092,1.75099,9804458.0
2009-09-18 02:18:00,1.75098,1.75098,1.75085,1.75093,6348805.0
2009-09-18 02:19:00,1.75084,1.75088,1.75073,1.75073,5194962.0
2009-09-18 02:20:00,1.75071,1.75071,1.7505,1.7505,7968274.0
2009-09-18 02:21:00,1.75073,1.75084,1.75067,1.75077,8587328.0
2009-09-18 02:22:00,1.75076,1.75084,1.75073,1.7508,6413336.0
2009-09-18 02:23:00,1.75072,1.75091,1.75072,1.75085,7804230.0
2009-09-18 02:24:00,1.75077,1.75093,1.75077,1.75089,1240600.0
2009-09-18 02:25:00,1.75066,1.75076,1.75054,1.75076,9072392.0
2009-09-18 02:26:00,1.75082,1.75092,1.75079,1.75083,7809844.0
2009-09-18 02:27:00,1.75109,1.75109,1.75085,1.75099,11873790.0
2009-09-18 02:28:00,1.751,1.75114,1.751,1.75112,7207657.0
2009-09-18 02:29:00,1.75111,1.75111,1.7509,1.75109,7651666.0
2009-09-18 02:30:00,1.75101,1.75113,1.75093,1.75113,7091959.0
2009-09-18 02:31:00,1.75111,1.75123,1.75093,1.75123,4484776.0
2009-09-18 02:32:00,1.7513,1.75138,1.75114,1.75133,9038481.0
2009-09-18 02:33:00,1.75129,1.75129,1.75075,1.7512,15308726.0
2009-09-18 02:34:00,1.75115,1.75133,1.75104,1.75133,4143691.0
2009-09-18 02:35:00,1.75136,1.75139,1.7511,1.75115,5597212.0
2009-09-18 02:36:00,1.75122,1.75122,1.75089,1.75114,21901853.0
2009-09-18 02:37:00,1.75119,1.75132,1.75119,1.75132,6579688.0
2009-09-18 02:38:00,1.75136,1.75139,1.75129,1.75139,7971878.0
2009-09-18 02:39:00,1.75134,1.7515,1.75134,1.7515,29438540.0
2009-09-18 02:40:00,1.75167,1.75172,1.75166,1.75172,10820794.0
2009-09-18 02:41:00,1.75158,1.75165,1.75138,1.75138,11303617.0
2009-09-18 02:42:00,1.75144,1.75151,1.75144,1.75144,8954260.0
2009-09-18 02:43:00,1.75124,1.75124,1.75104,1.75111,10932600.0
2009-09-18 02:44:00,1.75128,1.7513,1.75119,1.75119,5378307.0
2009-09-18 02:45:00,1.75112,1.75114,1.75104,1.75104,9235534.0
2009-09-18 02:46:00,1.75104,1.75104,1.75079,1.7509,4976623.0
2009-09-18 02:47:00,1.75088,1.751,1.75087,1.751,3446975.0
2009-09-18 02:48:00,1.75106,1.75106,1.75073,1.75097,7978254.0
2009-09-18 02:49:00,1.75084,1.75084,1.75076,1.75076,17483635.0
2009-09-18 02:50:00,1.75087,1.75087,1.75076,1.75076,4088144.0
2009-09-18 02:51:00,1.75063,1.75079,1.75025,1.7506,10296798.0
2009-09-18 02:52:00,1.7506,1.75062,1.75053,1.75055,7406467.0
2009-09-18 02:53:00,1.75053,1.75069,1.7505,1.75069,8754127.0
2009-09-18 02:54:00,1.75073,1.75112,1.7506,1.75102,14104685.0
2009-09-18 02:55:00,1.75123,1.75139,1.75121,1.75139,11246808.0
2009-09-18 02:56:00,1.75143,1.75143,1.75118,1.75118,14485737.0
2009-09-18 02:57:00,1.75101,1.75113,1.751,1.75103,6519051.0
2009-09-18 02:58:00,1.75106,1.75131,1.75106,1.75131,6047424.0
2009-09-18 02:59:00,1.75128,1.75131,1.75125,1.75126,11366072.0
2009-09-18 03:00:00,1.75139,1.75144,1.75135,1.75135,16198629.0
2009-09-18 03:01:00,1.75125,1.75134,1.75125,1.75131,7536152.0
2009-09-18 03:02:00,1.75143,1.75151,1.75127,1.75139,8378462.0
2009-09-18 03:03:00,1.75127,1.75134,1.75125,1.75134,11342310.0
2009-09-18 03:04:00,1.75143,1.75159,1.75136,1.75159,10165148.0
2009-09-18 03:05:00,1.75156,1.75156,1.75139,1.75139,2374626.0
2009-09-18 03:06:00,1.7513,1.75141,1.75117,1.75117,14569123.0
2009-09-18 03:07:00,1.75099,1.75118,1.75099,1.75118,6967741.0
2009-09-18 03:08:00,1.75135,1.75144,1.75135,1.75136,8334662.0
2009-09-18 03:09:00,1.75143,1.75161,1.75143,1.75161,16444360.0
2009-09-18 03:10:00,1.75152,1.75175,1.75152,1.75166,11426976.0
2009-09-18 03:11:00,1.75179,1.75186,1.75169,1.75182,19586639.0
2009-09-18 03:12:00,1.75197,1.75197,1.75157,1.75183,10596913.0
2009-09-18 03:13:00,1.75177,1.75181,1.75166,1.75171,6839593.0
2009-09-18 03:14:00,1.75168,1.75168,1.75154,1.75155,7529597.0
2009-09-18 03:15:00,1.75139,1.75139,1.75059,1.75063,16496978.0
2009-09-18 03:16:00,1.75059,1.75059,1.75048,1.75051,4016166.0
2009-09-18 03:17:00,1.75031,1.75031,1.74989,1.74989,21579966.0
2009-09-18 03:18:00,1.75007,1.7501,1.74995,1.74995,5042985.0
2009-09-18 03:19:00,1.74966,1.74967,1.74945,1.74945,8945884.0
2009-09-18 03:20:00,1.74954,1.74954,1.74935,1.74935,4470187.0
2009-09-18 03:21:00,1.74933,1.74933,1.74895,1.74915,11908115.0
2009-09-18 03:22:00,1.74931,1.74948,1.74931,1.74948,8956178.0
2009-09-18 03:23:00,1.74947,1.7496,1.74947,1.74959,7440776.0
2009-09-18 03:24:00,1.74967,1.74985,1.74957,1.74957,6839671.0
2009-09-18 03:25:00,1.74954,1.74954,1.74926,1.74927,3814172.0
2009-09-18 03:26:00,1.74943,1.74948,1.74937,1.74948,5381380.0
2009-09-18 03:27:00,1.7494,1.74966,1.7494,1.74966,13844020.0
2009-09-18 03:28:00,1.7497,1.74994,1.7497,1.7499,16043144.0
2009-09-18 03:29:00,1.74992,1.74998,1.74983,1.74993,5174628.0
2009-09-18 03:30:00,1.74996,1.75004,1.74993,1.75002,6261785.0
2009-09-18 03:31:00,1.74989,1.74992,1.74953,1.74992,6490473.0
2009-09-18 03:32:00,1.74989,1.75019,1.74989,1.7501,8760104.0
2009-09-18 03:33:00,1.74995,1.75032,1.74995,1.75032,23585190.0
2009-09-18 03:34:00,1.75041,1.75048,1.75017,1.75017,7508243.0
2009-09-18 03:35:00,1.75022,1.75022,1.75011,1.75015,6293151.0
2009-09-18 03:36:00,1.75019,1.75019,1.74987,1.74994,11685976.0
2009-09-18 03:37:00,1.74986,1.74986,1.74957,1.7496,7504082.0
2009-09-18 03:38:00,1.74958,1.74959,1.74937,1.74941,21320298.0
2009-09-18 03:39:00,1.74939,1.74939,1.74913,1.74913,23688064.0
2009-09-18 03:40:00,1.74923,1.74941,1.7491,1.7491,5682767.0
2009-09-18 03:41:00,1.74949,1.74964,1.74949,1.74964,7237867.0
2009-09-18 03:42:00,1.74978,1.74978,1.7496,1.74961,5729613.0
2009-09-18 03:43:00,1.74963,1.74963,1.74949,1.74955,6535493.0
2009-09-18 03:44:00,1.74964,1.74989,1.74924,1.74965,3838125.0
2009-09-18 03:45:00,1.74976,1.74982,1.74957,1.74957,5724750.0
2009-09-18 03:46:00,1.74914,1.7495,1.74914,1.7495,6274647.0
2009-09-18 03:47:00,1.7495,1.74953,1.74943,1.74948,4003591.0
2009-09-18 03:48:00,1.7494,1.74944,1.74921,1.74944,3213206.0
2009-09-18 03:49:00,1.74942,1.74953,1.7494,1.7494,5328638.0
2009-09-18 03:50:00,1.74941,1.74946,1.74932,1.74932,9028069.0
2009-09-18 03:51:00,1.74934,1.74957,1.74926,1.74926,12910849.0
2009-09-18 03:52:00,1.74947,1.74947,1.74924,1.74924,4109975.0
2009-09-18 03:53:00,1.7493,1.74937,1.74924,1.74926,3981913.0
2009-09-18 03:54:00,1.74939,1.74949,1.74926,1.74949,4809651.0
2009-09-18 03:55:00,1.74941,1.74953,1.74935,1.74935,5690568.0
2009-09-18 03:56:00,1.74939,1.7494,1.7491,1.7491,5016620.0
2009-09-18 03:57:00,1.74898,1.74898,1.74865,1.74868,28639590.0
2009-09-18 03:58:00,1.74881,1.74893,1.74881,1.74889,6288145.0
2009-09-18 03:59:00,1.74883,1.74887,1.74873,1.74873,8262855.0
2009-09-18 04:00:00,1.74871,1.74872,1.74856,1.7486,7477730.0
2009-09-18 04:01:00,1.74858,1.74858,1.74818,1.74818,3251565.0
2009-09-18 04:02:00,1.74818,1.74836,1.7481,1.74836,7122101.0
2009-09-18 04:03:00,1.74837,1.74856,1.74833,1.74856,20075490.0
2009-09-18 04:04:00,1.74858,1.74867,1.74848,1.74867,7733213.0
2009-09-18 04:05:00,1.74869,1.74889,1.74869,1.74871,5875920.0
2009-09-18 04:06:00,1.74869,1.74869,1.74824,1.74828,9527254.0
2009-09-18 04:07:00,1.74826,1.74837,1.74825,1.74837,14778888.0
2009-09-18 04:08:00,1.74835,1.74835,1.74822,1.74826,8621955.0
2009-09-18 04:09:00,1.74808,1.74826,1.74808,1.74821,7137951.0
2009-09-18 04:10:00,1.74809,1.74809,1.74774,1.74774,4024719.0
2009-09-18 04:11:00,1.74772,1.74778,1.74771,1.74777,14257672.0
2009-09-18 04:12:00,1.74772,1.74772,1.74762,1.74762,8031282.0
2009-09-18 04:13:00,1.7478,1.74797,1.7478,1.74797,5887667.0
2009-09-18 04:14:00,1.74799,1.74811,1.74797,1.74797,4640903.0
2009-09-18 04:15:00,1.74781,1.74785,1.74764,1.74773,6841256.0
2009-09-18 04:16:00,1.74769,1.74769,1.74725,1.74725,14022316.0
2009-09-18 04:17:00,1.74704,1.74712,1.74684,1.74684,12710232.0
2009-09-18 04:18:00,1.74682,1.74703,1.74676,1.74682,10131350.0
2009-09-18 04:19:00,1.74684,1.74718,1.74684,1.74718,11507064.0
2009-09-18 04:20:00,1.74719,1.74722,1.74671,1.74707,9410139.0
2009-09-18 04:21:00,1.74708,1.74729,1.74708,1.74729,8662421.0
2009-09-18 04:22:00,1.74723,1.74739,1.74723,1.74739,3650914.0
2009-09-18 04:23:00,1.74746,1.74746,1.7472,1.7472,8150295.0
2009-09-18 04:24:00,1.74721,1.74736,1.74713,1.74713,7840452.0
2009-09-18 04:25:00,1.74714,1.74717,1.74679,1.7471,6139331.0
2009-09-18 04:26:00,1.74705,1.74717,1.74705,1.74717,5474795.0
2009-09-18 04:27:00,1.74722,1.74733,1.74722,1.74733,6732828.0
2009-09-18 04:28:00,1.74725,1.74748,1.74725,1.74745,5223934.0
2009-09-18 04:29:00,1.74747,1.74768,1.74741,1.74764,11974450.0
2009-09-18 04:30:00,1.74769,1.74797,1.74769,1.74792,8348033.0
2009-09-18 04:31:00,1.7478,1.74787,1.74771,1.74787,6552855.0
2009-09-18 04:32:00,1.74785,1.74785,1.74757,1.74777,10822270.0
2009-09-18 04:33:00,1.74778,1.74778,1.74749,1.74749,7812853.0
2009-09-18 04:34:00,1.74735,1.74735,1.74716,1.74717,8657921.0
2009-09-18 04:35:00,1.74717,1.74734,1.74717,1.74729,37768620.0
2009-09-18 04:36:00,1.74722,1.74726,1.74705,1.74726,9183722.0
2009-09-18 04:37:00,1.74737,1.74754,1.74737,1.74747,24606575.0
2009-09-18 04:38:00,1.74747,1.74747,1.74725,1.74725,12705397.0
2009-09-18 04:39:00,1.74736,1.74736,1.74721,1.74722,7904785.0
2009-09-18 04:40:00,1.74727,1.74737,1.7472,1.74737,5255260.0
2009-09-18 04:41:00,1.74745,1.74762,1.74745,1.74762,9187178.0
2009-09-18 04:42:00,1.74764,1.74773,1.74757,1.74765,6395889.0
2009-09-18 04:43:00,1.7478,1.7478,1.74769,1.74769,4645514.0
2009-09-18 04:44:00,1.74764,1.74764,1.74746,1.74748,9040687.0
2009-09-18 04:45:00,1.74757,1.74765,1.74752,1.74752,8870067.0
2009-09-18 04:46:00,1.74745,1.74745,1.74722,1.74727,5303453.0
2009-09-18 04:47:00,1.74719,1.74724,1.74707,1.74708,8411146.0
2009-09-18 04:48:00,1.74705,1.74711,1.74699,1.74711,4640433.0
2009-09-18 04:49:00,1.74702,1.74722,1.74702,1.74722,10126328.0
2009-09-18 04:50:00,1.74724,1.74752,1.74724,1.74748,20943885.0
2009-09-18 04:51:00,1.74754,1.74767,1.74748,1.74754,18061780.0
2009-09-18 04:52:00,1.7476,1.74789,1.7476,1.74789,7249647.0
2009-09-18 04:53:00,1.74793,1.74802,1.74793,1.74797,9460332.0
2009-09-18 04:54:00,1.74795,1.74822,1.74795,1.74822,2859790.0
2009-09-18 04:55:00,1.74818,1.74818,1.74798,1.74798,6359931.0
2009-09-18 04:56:00,1.74795,1.74797,1.74779,1.74797,7669350.0
2009-09-18 04:57:00,1.74792,1.74794,1.74784,1.74784,11187756.0
2009-09-18 04:58:00,1.74784,1.74798,1.74754,1.74798,8411488.0
2009-09-18 04:59:00,1.74803,1.74821,1.74803,1.74821,12775959.0
2009-09-18 05:00:00,1.74841,1.74871,1.74824,1.74871,5080391.0
2009-09-18 05:01:00,1.74881,1.74888,1.74877,1.74877,21276684.0
2009-09-18 05:02:00,1.74873,1.74876,1.7487,1.74876,3286869.0
2009-09-18 05:03:00,1.74882,1.74884,1.74865,1.74865,5194161.0
2009-09-18 05:04:00,1.74858,1.74869,1.74855,1.74869,10242306.0
2009-09-18 05:05:00,1.7487,1.74887,1.7487,1.74887,19400514.0
2009-09-18 05:06:00,1.7489,1.74899,1.74878,1.74878,4514924.0
2009-09-18 05:07:00,1.74876,1.74892,1.74875,1.74891,9016663.0
2009-09-18 05:08:00,1.74872,1.74887,1.74871,1.74887,3319595.0
2009-09-18 05:09:00,1.74891,1.74906,1.74874,1.74906,20475574.0
2009-09-18 05:10:00,1.74906,1.7491,1.74895,1.74895,7581222.0
2009-09-18 05:11:00,1.74891,1.74891,1.74843,1.74843,12988150.0
2009-09-18 05:12:00,1.74836,1.74836,1.74804,1.74804,3625686.0
2009-09-18 05:13:00,1.74814,1.74848,1.74814,1.74848,4833039.0
2009-09-18 05:14:00,1.74836,1.74836,1.74818,1.74825,4928346.0
2009-09-18 05:15:00,1.74834,1.74847,1.74831,1.74839,2354206.0
2009-09-18 05:16:00,1.74854,1.74878,1.74854,1.74878,5749655.0
2009-09-18 05:17:00,1.74881,1.74892,1.74881,1.74892,19813059.0
2009-09-18 05:18:00,1.74893,1.74895,1.74876,1.74895,6145076.0
2009-09-18 05:19:00,1.74908,1.74933,1.74908,1.74923,5625840.0
2009-09-18 05:20:00,1.7491,1.74932,1.74909,1.74932,6736730.0
2009-09-18 05:21:00,1.74937,1.74962,1.74937,1.74948,11870624.0
2009-09-18 05:22:00,1.74947,1.74947,1.74936,1.74936,1777236.0
2009-09-18 05:23:00,1.74921,1.74921,1.74902,1.74911,21587693.0
2009-09-18 05:24:00,1.74906,1.74934,1.74906,1.74934,13644928.0
2009-09-18 05:25:00,1.74936,1.74936,1.74931,1.74931,18978204.0
2009-09-18 05:26:00,1.74935,1.74955,1.74929,1.74955,6762041.0
2009-09-18 05:27:00,1.7496,1.7496,1.74931,1.74948,4054216.0
2009-09-18 05:28:00,1.74953,1.74961,1.74952,1.7496,6919508.0
2009-09-18 05:29:00,1.74967,1.75035,1.74966,1.75035,41352080.0
2009-09-18 05:30:00,1.75035,1.7506,1.75035,1.75035,10788902.0
2009-09-18 05:31:00,1.75024,1.75026,1.75013,1.75022,1548333.0
2009-09-18 05:32:00,1.75016,1.75016,1.7499,1.74991,11007703.0
2009-09-18 05:33:00,1.75002,1.75024,1.74987,1.75024,4409103.0
2009-09-18 05:34:00,1.75022,1.75026,1.7501,1.7501,5495288.0
2009-09-18 05:35:00,1.75013,1.75017,1.7499,1.7499,6112024.0
2009-09-18 05:36:00,1.7499,1.7499,1.74966,1.74973,4839372.0
2009-09-18 05:37:00,1.74974,1.74974,1.74963,1.7497,12649200.0
2009-09-18 05:38:00,1.74965,1.74965,1.74938,1.74938,8415388.0
2009-09-18 05:39:00,1.74953,1.74953,1.74931,1.74931,7016342.0
2009-09-18 05:40:00,1.7495,1.74963,1.7495,1.74959,7685505.0
2009-09-18 05:41:00,1.74969,1.74997,1.74969,1.74992,9893520.0
2009-09-18 05:42:00,1.74995,1.75007,1.7499,1.75007,6473962.0
2009-09-18 05:43:00,1.75004,1.75004,1.74987,1.74987,12301184.0
2009-09-18 05:44:00,1.74979,1.74979,1.74954,1.74955,11961794.0
2009-09-18 05:45:00,1.74968,1.74974,1.74965,1.74965,3012779.0
2009-09-18 05:46:00,1.74955,1.74955,1.74921,1.74927,5475460.0
2009-09-18 05:47:00,1.74919,1.74953,1.74919,1.74953,30970124.0
2009-09-18 05:48:00,1.74963,1.74973,1.7495,1.74964,10973931.0
2009-09-18 05:49:00,1.74956,1.74956,1.74925,1.74925,9167327.0
2009-09-18 05:50:00,1.74916,1.74949,1.74916,1.74949,8428287.0
2009-09-18 05:51:00,1.74951,1.74972,1.74951,1.74968,31338672.0
2009-09-18 05:52:00,1.74965,1.74978,1.74964,1.74964,11559571.0
2009-09-18 05:53:00,1.74968,1.74968,1.74963,1.74967,4947171.0
2009-09-18 05:54:00,1.74959,1.74959,1.74926,1.74929,3266280.0
2009-09-18 05:55:00,1.74944,1.74965,1.74944,1.74952,4831841.0
2009-09-18 05:56:00,1.7496,1.74972,1.74957,1.74972,6194513.0
2009-09-18 05:57:00,1.74971,1.74973,1.74945,1.74962,7018750.0
2009-09-18 05:58:00,1.74949,1.74964,1.74934,1.74934,6453123.0
2009-09-18 05:59:00,1.74942,1.74942,1.74934,1.74934,55000050.0
2009-09-18 06:00:00,1.7493,1.74939,1.7493,1.74933,3416686.0
2009-09-18 06:01:00,1.7493,1.74938,1.74922,1.74925,10230360.0
2009-09-18 06:02:00,1.74939,1.74959,1.74939,1.74953,2948528.0
2009-09-18 06:03:00,1.74967,1.74983,1.74954,1.74983,32149425.0
2009-09-18 06:04:00,1.74988,1.75002,1.74978,1.74999,6952649.0
2009-09-18 06:05:00,1.75002,1.75004,1.74992,1.74996,9020424.0
2009-09-18 06:06:00,1.74993,1.74993,1.7497,1.7497,1921853.0
2009-09-18 06:07:00,1.74968,1.74982,1.74968,1.74979,6732858.0
2009-09-18 06:08:00,1.74982,1.74986,1.74973,1.74976,18014765.0
2009-09-18 06:09:00,1.74983,1.74983,1.74966,1.74966,9550566.0
2009-09-18 06:10:00,1.74954,1.74957,1.74923,1.74923,7234989.0
2009-09-18 06:11:00,1.74917,1.74917,1.74892,1.74909,3845587.0
2009-09-18 06:12:00,1.74911,1.74943,1.74911,1.74943,2299521.0
2009-09-18 06:13:00,1.74943,1.74979,1.74943,1.74974,8326740.0
2009-09-18 06:14:00,1.74957,1.74963,1.74939,1.74954,8823651.0
2009-09-18 06:15:00,1.74962,1.74967,1.7495,1.7496,6515898.0
2009-09-18 06:16:00,1.74952,1.74952,1.74923,1.74927,6057919.0
2009-09-18 06:17:00,1.74929,1.74934,1.74916,1.74916,13108516.0
2009-09-18 06:18:00,1.74912,1.74919,1.74912,1.74919,7139631.0
2009-09-18 06:19:00,1.74918,1.74918,1.74911,1.74912,9208498.0
2009-09-18 06:20:00,1.74919,1.74936,1.74917,1.7493,6993320.0
2009-09-18 06:21:00,1.74929,1.74935,1.74921,1.74935,37221870.0
2009-09-18 06:22:00,1.74941,1.7496,1.74937,1.74953,18925553.0
2009-09-18 06:23:00,1.74948,1.74952,1.74939,1.74951,7277620.0
2009-09-18 06:24:00,1.74945,1.74946,1.74935,1.74935,5521495.0
2009-09-18 06:25:00,1.74936,1.74942,1.74936,1.74938,24762608.0
2009-09-18 06:26:00,1.74937,1.74946,1.74906,1.74938,6671070.0
2009-09-18 06:27:00,1.74946,1.74946,1.74938,1.7494,49768737.0
2009-09-18 06:28:00,1.74939,1.74939,1.74917,1.74927,20968926.0
2009-09-18 06:29:00,1.74932,1.74938,1.74924,1.74924,39224944.0
2009-09-18 06:30:00,1.74926,1.74926,1.74895,1.74895,10409860.0
2009-09-18 06:31:00,1.74889,1.74894,1.74878,1.74886,9031665.0
2009-09-18 06:32:00,1.74895,1.74903,1.74887,1.74893,6386710.0
2009-09-18 06:33:00,1.74894,1.74904,1.74894,1.74901,50676179.0
2009-09-18 06:34:00,1.74899,1.749,1.7489,1.74895,15665281.0
2009-09-18 06:35:00,1.74898,1.74905,1.74898,1.74905,27957930.0
2009-09-18 06:36:00,1.74906,1.74918,1.74873,1.74917,10871623.0
2009-09-18 06:37:00,1.7492,1.74933,1.74905,1.74933,16330071.0
2009-09-18 06:38:00,1.74937,1.74954,1.74913,1.74954,5502237.0
2009-09-18 06:39:00,1.74962,1.74982,1.74961,1.74961,19845202.0
2009-09-18 06:40:00,1.74951,1.74951,1.74929,1.74929,3440462.0
2009-09-18 06:41:00,1.7493,1.74943,1.74925,1.74943,6104349.0
2009-09-18 06:42:00,1.74943,1.74943,1.74929,1.74934,3553205.0
2009-09-18 06:43:00,1.74936,1.74942,1.74927,1.74927,16663155.0
2009-09-18 06:44:00,1.74924,1.74932,1.74916,1.74919,8447536.0
2009-09-18 06:45:00,1.74919,1.74919,1.74898,1.74898,19856864.0
2009-09-18 06:46:00,1.74884,1.74884,1.74853,1.74853,4712165.0
2009-09-18 06:47:00,1.74845,1.74848,1.74837,1.7484,7304163.0
2009-09-18 06:48:00,1.74843,1.74862,1.74841,1.74862,5532308.0
2009-09-18 06:49:00,1.74869,1.7487,1.74855,1.74858,22866363.0
2009-09-18 06:50:00,1.74851,1.74864,1.74839,1.74864,8847078.0
2009-09-18 06:51:00,1.74869,1.74879,1.74869,1.74879,25583754.0
2009-09-18 06:52:00,1.74885,1.74895,1.74862,1.74862,7977963.0
2009-09-18 06:53:00,1.74871,1.74879,1.7487,1.7487,95108434.0
2009-09-18 06:54:00,1.7487,1.74879,1.74864,1.74866,10414970.0
2009-09-18 06:55:00,1.74852,1.7487,1.74838,1.7487,8379344.0
2009-09-18 06:56:00,1.74871,1.74884,1.74868,1.74871,8889072.0
2009-09-18 06:57:00,1.74885,1.7491,1.74885,1.74899,6921722.0
2009-09-18 06:58:00,1.74902,1.74917,1.74902,1.74917,14569555.0
2009-09-18 06:59:00,1.74917,1.74917,1.74895,1.74895,8500375.0
2009-09-18 07:00:00,1.74892,1.74893,1.74871,1.74871,8488896.0
2009-09-18 07:01:00,1.74877,1.74877,1.74848,1.7485,47762391.0
2009-09-18 07:02:00,1.7484,1.7484,1.74809,1.74837,11001080.0
2009-09-18 07:03:00,1.74843,1.74857,1.74841,1.74852,5498267.0
2009-09-18 07:04:00,1.74844,1.74848,1.74836,1.74836,3057678.0
2009-09-18 07:05:00,1.74843,1.74843,1.74819,1.74819,13421704.0
2009-09-18 07:06:00,1.74814,1.74814,1.74801,1.74809,10326626.0
2009-09-18 07:07:00,1.74804,1.74804,1.74778,1.74778,9662620.0
2009-09-18 07:08:00,1.7477,1.7477,1.7474,1.74757,9737039.0
2009-09-18 07:09:00,1.74752,1.74752,1.74725,1.74729,6813502.0
2009-09-18 07:10:00,1.74721,1.7473,1.74703,1.74703,18675397.0
2009-09-18 07:11:00,1.74696,1.74704,1.74685,1.7469,51519678.0
2009-09-18 07:12:00,1.747,1.7473,1.74695,1.74723,8247926.0
2009-09-18 07:13:00,1.7472,1.74744,1.7472,1.74744,74873396.0
2009-09-18 07:14:00,1.74763,1.74778,1.74761,1.74772,3795404.0
2009-09-18 07:15:00,1.74766,1.74772,1.74757,1.74758,6812505.0
2009-09-18 07:16:00,1.74757,1.74757,1.74742,1.74742,9142528.0
2009-09-18 07:17:00,1.74736,1.74736,1.74682,1.74692,73453842.0
2009-09-18 07:18:00,1.747,1.7473,1.747,1.74721,13310432.0
2009-09-18 07:19:00,1.74727,1.74732,1.7471,1.74732,10041813.0
2009-09-18 07:20:00,1.74728,1.74733,1.74722,1.74722,58552390.0
2009-09-18 07:21:00,1.74722,1.74723,1.74711,1.7472,53578668.0
2009-09-18 07:22:00,1.74723,1.74723,1.74707,1.74717,6718156.0
2009-09-18 07:23:00,1.74715,1.74726,1.74709,1.7471,5319287.0
2009-09-18 07:24:00,1.74704,1.74709,1.74692,1.74702,4893550.0
2009-09-18 07:25:00,1.74702,1.7472,1.74702,1.7472,7330178.0
2009-09-18 07:26:00,1.74725,1.74729,1.74699,1.74699,10200821.0
2009-09-18 07:27:00,1.74693,1.74706,1.74678,1.74681,3507982.0
2009-09-18 07:28:00,1.74675,1.74694,1.74675,1.74694,11618529.0
2009-09-18 07:29:00,1.74703,1.74725,1.74699,1.74699,6950354.0
2009-09-18 07:30:00,1.74688,1.74688,1.74668,1.74675,7295248.0
2009-09-18 07:31:00,1.74675,1.74676,1.74655,1.74655,11849217.0
2009-09-18 07:32:00,1.74632,1.74633,1.74619,1.74619,8682834.0
2009-09-18 07:33:00,1.74635,1.74648,1.74635,1.74648,26709640.0
2009-09-18 07:34:00,1.74648,1.74648,1.74642,1.74644,3923621.0
2009-09-18 07:35:00,1.74637,1.74637,1.74603,1.74603,5021158.0
2009-09-18 07:36:00,1.74613,1.74624,1.74605,1.74605,8453805.0
2009-09-18 07:37:00,1.74618,1.74619,1.74613,1.74616,4002817.0
2009-09-18 07:38:00,1.7462,1.74621,1.74589,1.74594,11626869.0
2009-09-18 07:39:00,1.74591,1.74591,1.74569,1.74573,48478900.0
2009-09-18 07:40:00,1.74582,1.74598,1.74576,1.74598,15702605.0
2009-09-18 07:41:00,1.74587,1.74587,1.74543,1.74543,55547932.0
2009-09-18 07:42:00,1.74542,1.74585,1.74542,1.74585,9259767.0
2009-09-18 07:43:00,1.74599,1.74656,1.74599,1.74656,48026972.0
2009-09-18 07:44:00,1.74638,1.74685,1.74638,1.74685,9269580.0
2009-09-18 07:45:00,1.74691,1.74705,1.74687,1.74703,5082690.0
2009-09-18 07:46:00,1.74699,1.74716,1.74695,1.74716,5775008.0
2009-09-18 07:47:00,1.74713,1.74716,1.74691,1.74716,38016315.0
2009-09-18 07:48:00,1.74712,1.74712,1.7469,1.74698,11467471.0
2009-09-18 07:49:00,1.74705,1.74716,1.74702,1.74702,49016853.0
2009-09-18 07:50:00,1.74699,1.74708,1.74692,1.74707,4664162.0
2009-09-18 07:51:00,1.74714,1.74723,1.7471,1.74722,44628300.0
2009-09-18 07:52:00,1.74731,1.74755,1.74731,1.74755,16547182.0
2009-09-18 07:53:00,1.74758,1.74758,1.74675,1.74675,24039936.0
2009-09-18 07:54:00,1.74674,1.74676,1.74657,1.74676,12780226.0
2009-09-18 07:55:00,1.74672,1.74674,1.74664,1.74674,5257947.0
2009-09-18 07:56:00,1.74677,1.74686,1.74672,1.74685,8375139.0
2009-09-18 07:57:00,1.74711,1.7473,1.74701,1.74701,7366891.0
2009-09-18 07:58:00,1.74693,1.74703,1.74659,1.74699,15495333.0
2009-09-18 07:59:00,1.74699,1.74699,1.74678,1.74678,26657088.0
2009-09-18 08:00:00,1.74673,1.74674,1.74661,1.74662,5904281.0
2009-09-18 08:01:00,1.7466,1.7466,1.74613,1.74633,27470250.0
2009-09-18 08:02:00,1.74622,1.74624,1.74606,1.74606,11628191.0
2009-09-18 08:03:00,1.74598,1.74611,1.74598,1.74602,51938640.0
2009-09-18 08:04:00,1.74613,1.74628,1.74613,1.74616,6430169.0
2009-09-18 08:05:00,1.7461,1.7461,1.74584,1.74593,82382258.0
2009-09-18 08:06:00,1.74573,1.74573,1.74536,1.74558,9846170.0
2009-09-18 08:07:00,1.74564,1.74595,1.74564,1.74595,12336681.0
2009-09-18 08:08:00,1.74595,1.74595,1.74575,1.74587,6315934.0
2009-09-18 08:09:00,1.746,1.74649,1.746,1.74649,7661056.0
2009-09-18 08:10:00,1.74657,1.74681,1.74652,1.74681,109552824.0
2009-09-18 08:11:00,1.74675,1.74693,1.74675,1.74693,3241854.0
2009-09-18 08:12:00,1.74694,1.74707,1.74684,1.74706,3599248.0
2009-09-18 08:13:00,1.74713,1.74761,1.74713,1.74753,57066128.0
2009-09-18 08:14:00,1.74748,1.74748,1.7473,1.74736,8227530.0
2009-09-18 08:15:00,1.74734,1.74734,1.74632,1.74632,16869580.0
2009-09-18 08:16:00,1.74631,1.74631,1.74602,1.74611,15626684.0
2009-09-18 08:17:00,1.74604,1.74616,1.74596,1.7461,4913222.0
2009-09-18 08:18:00,1.74612,1.74613,1.74604,1.74611,33283674.0
2009-09-18 08:19:00,1.74619,1.74665,1.74619,1.74665,34143936.0
2009-09-18 08:20:00,1.74657,1.74675,1.74657,1.74672,5149298.0
2009-09-18 08:21:00,1.74662,1.74664,1.74643,1.74653,7273582.0
2009-09-18 08:22:00,1.74655,1.74666,1.74647,1.74666,13091054.0
2009-09-18 08:23:00,1.74671,1.74681,1.74667,1.74681,86197540.0
2009-09-18 08:24:00,1.7469,1.74699,1.74678,1.74678,2821990.0
2009-09-18 08:25:00,1.74679,1.74679,1.74656,1.74656,12787810.0
2009-09-18 08:26:00,1.74656,1.74656,1.74639,1.74639,4740708.0
2009-09-18 08:27:00,1.74645,1.74645,1.7461,1.74616,39540080.0
2009-09-18 08:28:00,1.74623,1.74639,1.74623,1.7463,4191721.0
2009-09-18 08:29:00,1.74629,1.74629,1.74603,1.74603,4878215.0
2009-09-18 08:30:00,1.74601,1.74634,1.74581,1.74581,8211426.0
2009-09-18 08:31:00,1.74584,1.74584,1.74534,1.74534,32666004.0
2009-09-18 08:32:00,1.74524,1.7456,1.74521,1.7456,6578902.0
2009-09-18 08:33:00,1.74566,1.74582,1.74565,1.7458,7804233.0
2009-09-18 08:34:00,1.74595,1.74595,1.74574,1.74574,5719997.0
2009-09-18 08:35:00,1.74565,1.746,1.74559,1.74573,18061344.0
2009-09-18 08:36:00,1.74575,1.74611,1.74575,1.74611,4083936.0
2009-09-18 08:37:00,1.74616,1.74649,1.74616,1.74649,22840796.0
2009-09-18 08:38:00,1.74651,1.74692,1.74651,1.74692,2724739.0
2009-09-18 08:39:00,1.74707,1.74725,1.74703,1.74725,7408802.0
2009-09-18 08:40:00,1.74725,1.74745,1.74725,1.74734,10034620.0
2009-09-18 08:41:00,1.74739,1.74749,1.74736,1.74741,5471203.0
2009-09-18 08:42:00,1.74729,1.7473,1.74702,1.74715,14163002.0
2009-09-18 08:43:00,1.74709,1.74709,1.74691,1.74697,11461208.0
2009-09-18 08:44:00,1.747,1.747,1.74671,1.74671,12151418.0
2009-09-18 08:45:00,1.74673,1.74685,1.74657,1.74657,4124777.0
2009-09-18 08:46:00,1.74655,1.74657,1.74643,1.74643,6662836.0
2009-09-18 08:47:00,1.7464,1.74641,1.74612,1.74626,30897216.0
2009-09-18 08:48:00,1.74636,1.74668,1.74636,1.74668,3688526.0
2009-09-18 08:49:00,1.74678,1.74698,1.74678,1.74693,6816630.0
2009-09-18 08:50:00,1.74682,1.74712,1.74682,1.7471,5283473.0
2009-09-18 08:51:00,1.74723,1.74729,1.7471,1.74719,13066682.0
2009-09-18 08:52:00,1.74707,1.74719,1.74703,1.74709,9910482.0
2009-09-18 08:53:00,1.74709,1.74727,1.74707,1.74707,10456746.0
2009-09-18 08:54:00,1.74702,1.74711,1.74694,1.74711,9653601.0
2009-09-18 08:55:00,1.74703,1.74704,1.74678,1.74678,11882360.0
2009-09-18 08:56:00,1.74662,1.74662,1.74636,1.74662,31288247.0
2009-09-18 08:57:00,1.74668,1.74668,1.74628,1.74635,83524686.0
2009-09-18 08:58:00,1.74634,1.74671,1.74634,1.74671,4194192.0
2009-09-18 08:59:00,1.7467,1.74688,1.7467,1.74682,8175846.0
2009-09-18 09:00:00,1.74692,1.747,1.7469,1.747,20473980.0
2009-09-18 09:01:00,1.74703,1.74744,1.74703,1.74744,39071400.0
2009-09-18 09:02:00,1.74733,1.74735,1.74706,1.74706,6729827.0
2009-09-18 09:03:00,1.74703,1.74735,1.74703,1.74735,44279723.0
2009-09-18 09:04:00,1.74735,1.74754,1.74731,1.74748,6485582.0
2009-09-18 09:05:00,1.74763,1.74802,1.74754,1.74802,4717054.0
2009-09-18 09:06:00,1.7481,1.74867,1.7481,1.74867,8135843.0
2009-09-18 09:07:00,1.74856,1.74856,1.74807,1.74839,37196752.0
2009-09-18 09:08:00,1.74842,1.74843,1.74815,1.74815,6298050.0
2009-09-18 09:09:00,1.74799,1.74816,1.74799,1.74812,10207497.0
2009-09-18 09:10:00,1.74811,1.74845,1.74811,1.74845,3230018.0
2009-09-18 09:11:00,1.74839,1.74839,1.74821,1.74831,2114952.0
2009-09-18 09:12:00,1.74834,1.74841,1.74822,1.74841,6083523.0
2009-09-18 09:13:00,1.74844,1.74844,1.74811,1.74811,84354816.0
2009-09-18 09:14:00,1.74821,1.74821,1.74769,1.74818,4154361.0
2009-09-18 09:15:00,1.74813,1.7482,1.74797,1.7482,82627584.0
2009-09-18 09:16:00,1.74814,1.7483,1.74805,1.74817,8822023.0
2009-09-18 09:17:00,1.74817,1.74851,1.74817,1.74848,4202212.0
2009-09-18 09:18:00,1.74837,1.74837,1.74821,1.74826,2586334.0
2009-09-18 09:19:00,1.74818,1.74818,1.74801,1.74803,7984346.0
2009-09-18 09:20:00,1.7481,1.74825,1.7479,1.74823,10532136.0
2009-09-18 09:21:00,1.74819,1.74819,1.74743,1.74743,2614523.0
2009-09-18 09:22:00,1.74729,1.74748,1.74729,1.74737,19131114.0
2009-09-18 09:23:00,1.74722,1.74722,1.74688,1.74688,5569069.0
2009-09-18 09:24:00,1.74683,1.74694,1.74672,1.74686,10941836.0
2009-09-18 09:25:00,1.74679,1.74695,1.74671,1.74695,8646707.0
2009-09-18 09:26:00,1.74699,1.74706,1.74675,1.74706,6115067.0
2009-09-18 09:27:00,1.74702,1.74702,1.74668,1.74668,54306440.0
2009-09-18 09:28:00,1.74664,1.74664,1.74649,1.74652,6092812.0
2009-09-18 09:29:00,1.7465,1.7465,1.74591,1.74619,67178880.0
2009-09-18 09:30:00,1.74613,1.74649,1.74613,1.74649,18115631.0
2009-09-18 09:31:00,1.74659,1.74679,1.74642,1.74679,8723720.0
2009-09-18 09:32:00,1.74671,1.74673,1.74667,1.74668,3840074.0
2009-09-18 09:33:00,1.74666,1.74698,1.74666,1.74698,20703177.0
2009-09-18 09:34:00,1.74687,1.74692,1.74684,1.74685,4008957.0
2009-09-18 09:35:00,1.74668,1.74677,1.74654,1.74664,11986643.0
2009-09-18 09:36:00,1.74662,1.74662,1.74644,1.74644,4707545.0
2009-09-18 09:37:00,1.74651,1.74659,1.74643,1.74658,5922377.0
2009-09-18 09:38:00,1.74663,1.74685,1.74656,1.74682,5847104.0
2009-09-18 09:39:00,1.74688,1.74688,1.74671,1.74674,5825076.0
2009-09-18 09:40:00,1.74667,1.74668,1.74649,1.74649,8508018.0
2009-09-18 09:41:00,1.74653,1.74681,1.74653,1.7468,11523165.0
2009-09-18 09:42:00,1.74672,1.7469,1.74672,1.74678,4108793.0
2009-09-18 09:43:00,1.74681,1.74705,1.74681,1.74704,12788579.0
2009-09-18 09:44:00,1.74717,1.74742,1.74717,1.74741,7067486.0
2009-09-18 09:45:00,1.7474,1.74744,1.74727,1.74744,164276010.0
2009-09-18 09:46:00,1.74739,1.74761,1.74723,1.74747,3431620.0
2009-09-18 09:47:00,1.74746,1.74746,1.74721,1.74728,5268840.0
2009-09-18 09:48:00,1.74739,1.74761,1.74739,1.74761,9313811.0
2009-09-18 09:49:00,1.74778,1.74793,1.7476,1.74781,12435746.0
2009-09-18 09:50:00,1.74804,1.74814,1.74803,1.74803,8883227.0
2009-09-18 09:51:00,1.74813,1.7483,1.74813,1.74827,7453162.0
2009-09-18 09:52:00,1.7481,1.7481,1.74782,1.74783,6661503.0
2009-09-18 09:53:00,1.74783,1.7479,1.74769,1.74769,43983150.0
2009-09-18 09:54:00,1.7476,1.7476,1.74745,1.74745,5178923.0
2009-09-18 09:55:00,1.7475,1.74826,1.7475,1.74826,46345740.0
2009-09-18 09:56:00,1.74829,1.74848,1.74829,1.74848,16550307.0
2009-09-18 09:57:00,1.74852,1.74862,1.74845,1.74853,4583420.0
2009-09-18 09:58:00,1.74867,1.74882,1.74867,1.74874,3459680.0
2009-09-18 09:59:00,1.74883,1.74897,1.74883,1.74897,5070761.0
2009-09-18 10:00:00,1.749,1.74909,1.74898,1.74898,6180602.0
2009-09-18 10:01:00,1.74918,1.74968,1.74918,1.74968,39052572.0
2009-09-18 10:02:00,1.74962,1.7499,1.74962,1.7499,12613508.0
2009-09-18 10:03:00,1.7498,1.75008,1.7498,1.75008,4957051.0
2009-09-18 10:04:00,1.75005,1.75024,1.75005,1.75024,11117922.0
2009-09-18 10:05:00,1.75021,1.75036,1.75008,1.75033,3121562.0
2009-09-18 10:06:00,1.75032,1.7506,1.75032,1.7506,19324053.0
2009-09-18 10:07:00,1.75057,1.75057,1.75008,1.75008,6440767.0
2009-09-18 10:08:00,1.75034,1.75054,1.75024,1.75034,5065808.0
2009-09-18 10:09:00,1.75034,1.75034,1.75015,1.75015,6604504.0
2009-09-18 10:10:00,1.75013,1.75014,1.74991,1.74991,11648604.0
2009-09-18 10:11:00,1.75004,1.7502,1.74997,1.75017,39274640.0
2009-09-18 10:12:00,1.75007,1.75036,1.75007,1.75036,9896074.0
2009-09-18 10:13:00,1.75032,1.75053,1.75032,1.75053,11983799.0
2009-09-18 10:14:00,1.75052,1.75076,1.75046,1.75073,12259267.0
2009-09-18 10:15:00,1.75075,1.75095,1.75074,1.75095,8794021.0
2009-09-18 10:16:00,1.75094,1.75117,1.75094,1.75117,15115207.0
2009-09-18 10:17:00,1.75116,1.75183,1.75116,1.75183,80558138.0
2009-09-18 10:18:00,1.75185,1.75196,1.75185,1.75196,5371075.0
2009-09-18 10:19:00,1.75201,1.75214,1.75201,1.75214,5367065.0
2009-09-18 10:20:00,1.75219,1.75289,1.75219,1.75288,52071247.0
2009-09-18 10:21:00,1.75281,1.75305,1.75281,1.75305,2838808.0
2009-09-18 10:22:00,1.75307,1.75315,1.7529,1.75306,12768584.0
2009-09-18 10:23:00,1.7532,1.75331,1.7532,1.75327,5762469.0
2009-09-18 10:24:00,1.75332,1.7535,1.75324,1.7535,4803036.0
2009-09-18 10:25:00,1.75351,1.75367,1.75348,1.75367,9503346.0
2009-09-18 10:26:00,1.75367,1.75384,1.75355,1.75376,5433629.0
2009-09-18 10:27:00,1.75385,1.75398,1.75383,1.75398,7624076.0
2009-09-18 10:28:00,1.75394,1.75511,1.75394,1.75511,48607722.0
2009-09-18 10:29:00,1.75516,1.7554,1.75512,1.7554,2996733.0
2009-09-18 10:30:00,1.7553,1.75531,1.75489,1.75507,6512045.0
2009-09-18 10:31:00,1.75497,1.75517,1.75476,1.75476,118885760.0
2009-09-18 10:32:00,1.75479,1.75479,1.75465,1.75465,8069321.0
2009-09-18 10:33:00,1.75465,1.75466,1.75448,1.75448,13245211.0
2009-09-18 10:34:00,1.75447,1.75447,1.7543,1.7543,6431157.0
2009-09-18 10:35:00,1.75428,1.75428,1.75415,1.75422,9499039.0
2009-09-18 10:36:00,1.75422,1.75434,1.75421,1.75431,10736121.0
2009-09-18 10:37:00,1.75439,1.7545,1.75382,1.75449,1673507.0
2009-09-18 10:38:00,1.75456,1.75467,1.7545,1.75467,7362418.0
2009-09-18 10:39:00,1.75472,1.75478,1.75465,1.75478,2283474.0
2009-09-18 10:40:00,1.75469,1.755,1.75469,1.75497,6405295.0
2009-09-18 10:41:00,1.75499,1.75531,1.75499,1.75508,5316766.0
2009-09-18 10:42:00,1.75499,1.75499,1.75483,1.75487,2196958.0
2009-09-18 10:43:00,1.75488,1.75489,1.75474,1.75487,61973896.0
2009-09-18 10:44:00,1.75479,1.75516,1.75479,1.75494,7035729.0
2009-09-18 10:45:00,1.75483,1.75485,1.75459,1.75484,4423710.0
2009-09-18 10:46:00,1.75472,1.75476,1.75455,1.75476,7125895.0
2009-09-18 10:47:00,1.75477,1.75502,1.75477,1.75485,10223248.0
2009-09-18 10:48:00,1.75477,1.75477,1.7546,1.75464,6271363.0
2009-09-18 10:49:00,1.75451,1.75482,1.75451,1.75482,4203437.0
2009-09-18 10:50:00,1.75483,1.75493,1.75467,1.75467,13342221.0
2009-09-18 10:51:00,1.75471,1.75478,1.7545,1.75478,9764944.0
2009-09-18 10:52:00,1.75483,1.75497,1.75466,1.75497,13343727.0
2009-09-18 10:53:00,1.75491,1.75491,1.75459,1.75459,36238112.0
2009-09-18 10:54:00,1.75464,1.75505,1.75464,1.75489,7437287.0
2009-09-18 10:55:00,1.75485,1.75487,1.75463,1.75487,8538754.0
2009-09-18 10:56:00,1.7548,1.75484,1.75471,1.75478,6800099.0
2009-09-18 10:57:00,1.75468,1.75494,1.75468,1.75484,4225151.0
2009-09-18 10:58:00,1.75475,1.75497,1.75475,1.75497,6124216.0
2009-09-18 10:59:00,1.75516,1.75533,1.75516,1.75533,4530891.0
2009-09-18 11:00:00,1.75543,1.75567,1.75543,1.75567,9064200.0
2009-09-18 11:01:00,1.75572,1.75603,1.75568,1.75603,4181493.0
2009-09-18 11:02:00,1.75614,1.7562,1.75599,1.75601,22957277.0
2009-09-18 11:03:00,1.75588,1.75592,1.75571,1.75571,38923920.0
2009-09-18 11:04:00,1.75562,1.7557,1.7556,1.75562,7312028.0
2009-09-18 11:05:00,1.7556,1.7556,1.75535,1.75535,5017648.0
2009-09-18 11:06:00,1.75531,1.75537,1.75514,1.75514,5357231.0
2009-09-18 11:07:00,1.75516,1.75553,1.75516,1.75553,5094000.0
2009-09-18 11:08:00,1.75551,1.75564,1.75551,1.75556,3890373.0
2009-09-18 11:09:00,1.75563,1.75591,1.75563,1.75591,4869188.0
2009-09-18 11:10:00,1.75594,1.756,1.75594,1.75596,32636940.0
2009-09-18 11:11:00,1.75581,1.75581,1.75542,1.75542,4510347.0
2009-09-18 11:12:00,1.75544,1.75545,1.75521,1.75526,18384052.0
2009-09-18 11:13:00,1.75532,1.75559,1.75531,1.75559,8170548.0
2009-09-18 11:14:00,1.75559,1.75574,1.75559,1.75571,13156095.0
2009-09-18 11:15:00,1.75567,1.75567,1.75535,1.75535,22299715.0
2009-09-18 11:16:00,1.75528,1.75528,1.75496,1.75496,4206957.0
2009-09-18 11:17:00,1.75452,1.75498,1.75452,1.75464,24979744.0
2009-09-18 11:18:00,1.75483,1.75489,1.75454,1.75474,20811013.0
2009-09-18 11:19:00,1.75475,1.75475,1.75462,1.75463,11588509.0
2009-09-18 11:20:00,1.75471,1.75487,1.75471,1.75487,37273676.0
2009-09-18 11:21:00,1.75477,1.75477,1.75446,1.75446,6869762.0
2009-09-18 11:22:00,1.75425,1.75429,1.75419,1.75419,6198110.0
2009-09-18 11:23:00,1.75428,1.75442,1.75426,1.75442,7341991.0
2009-09-18 11:24:00,1.75439,1.7544,1.75432,1.75432,4293437.0
2009-09-18 11:25:00,1.75423,1.75423,1.75379,1.75379,18863680.0
2009-09-18 11:26:00,1.75364,1.75364,1.75342,1.75345,4775922.0
2009-09-18 11:27:00,1.75334,1.75334,1.75291,1.75292,107634540.0
2009-09-18 11:28:00,1.75288,1.75289,1.75275,1.75278,5329250.0
2009-09-18 11:29:00,1.75267,1.75278,1.75267,1.75278,7472283.0
2009-09-18 11:30:00,1.75275,1.7529,1.75275,1.7529,9105913.0
2009-09-18 11:31:00,1.75297,1.75357,1.75296,1.75349,20969958.0
2009-09-18 11:32:00,1.7535,1.7535,1.75317,1.75317,7890093.0
2009-09-18 11:33:00,1.75302,1.7537,1.75302,1.7537,14616994.0
2009-09-18 11:34:00,1.75374,1.75395,1.75374,1.75395,10613734.0
2009-09-18 11:35:00,1.75391,1.75414,1.75367,1.75414,7870932.0
2009-09-18 11:36:00,1.75397,1.75402,1.75377,1.75377,4965847.0
2009-09-18 11:37:00,1.75384,1.75384,1.75363,1.75366,6691742.0
2009-09-18 11:38:00,1.75327,1.75362,1.75327,1.75339,27524438.0
2009-09-18 11:39:00,1.75352,1.75352,1.75316,1.75323,21193778.0
2009-09-18 11:40:00,1.75317,1.75342,1.75317,1.75322,10140531.0
2009-09-18 11:41:00,1.75317,1.75317,1.75284,1.75284,61311480.0
2009-09-18 11:42:00,1.75279,1.7531,1.75279,1.7531,9908573.0
2009-09-18 11:43:00,1.7532,1.75342,1.7532,1.75336,9159658.0
2009-09-18 11:44:00,1.75326,1.75326,1.75309,1.75309,9464745.0
2009-09-18 11:45:00,1.75306,1.75331,1.75306,1.75329,9769579.0
2009-09-18 11:46:00,1.75326,1.75326,1.75302,1.75324,9917410.0
2009-09-18 11:47:00,1.75316,1.75324,1.75314,1.75317,11017976.0
2009-09-18 11:48:00,1.75306,1.75326,1.75306,1.75313,6354427.0
2009-09-18 11:49:00,1.75317,1.75317,1.75302,1.75313,17847990.0
2009-09-18 11:50:00,1.75291,1.75303,1.75291,1.75295,3478114.0
2009-09-18 11:51:00,1.75297,1.75311,1.75291,1.75311,30474423.0
2009-09-18 11:52:00,1.75312,1.75327,1.75312,1.75312,8516319.0
2009-09-18 11:53:00,1.75309,1.75309,1.75292,1.75292,3685941.0
2009-09-18 11:54:00,1.75284,1.75284,1.75266,1.75278,7576557.0
2009-09-18 11:55:00,1.75274,1.75274,1.75244,1.75244,5709342.0
2009-09-18 11:56:00,1.75229,1.75232,1.75219,1.75219,9715630.0
2009-09-18 11:57:00,1.75223,1.75223,1.7518,1.75205,27672335.0
2009-09-18 11:58:00,1.752,1.75217,1.752,1.75216,5853898.0
2009-09-18 11:59:00,1.75218,1.75233,1.75216,1.75224,6588847.0
2009-09-18 12:00:00,1.75243,1.75322,1.75243,1.75306,48650032.0
2009-09-18 12:01:00,1.75293,1.75293,1.75262,1.75268,5809354.0
2009-09-18 12:02:00,1.75268,1.75272,1.75261,1.75268,23997987.0
2009-09-18 12:03:00,1.75261,1.75261,1.75236,1.75238,10993154.0
2009-09-18 12:04:00,1.75253,1.75257,1.75227,1.75227,42872075.0
2009-09-18 12:05:00,1.75215,1.75215,1.75189,1.7519,4392995.0
2009-09-18 12:06:00,1.75173,1.7519,1.75045,1.75179,6279278.0
2009-09-18 12:07:00,1.75177,1.75198,1.75177,1.75192,14347497.0
2009-09-18 12:08:00,1.7518,1.75187,1.75164,1.75187,13447615.0
2009-09-18 12:09:00,1.75187,1.75187,1.75163,1.75163,4666572.0
2009-09-18 12:10:00,1.75151,1.75151,1.75086,1.75128,6754205.0
2009-09-18 12:11:00,1.7513,1.75133,1.7513,1.7513,7659617.0
2009-09-18 12:12:00,1.75126,1.75126,1.75085,1.75086,13518254.0
2009-09-18 12:13:00,1.75086,1.75086,1.75027,1.75039,22922480.0
2009-09-18 12:14:00,1.75034,1.75053,1.75034,1.75053,4389197.0
2009-09-18 12:15:00,1.75055,1.7508,1.75053,1.7508,4718683.0
2009-09-18 12:16:00,1.75077,1.75087,1.75072,1.75087,4113531.0
2009-09-18 12:17:00,1.75089,1.75101,1.75075,1.75092,14956710.0
2009-09-18 12:18:00,1.751,1.75124,1.75096,1.751,11521515.0
2009-09-18 12:19:00,1.75123,1.75123,1.75106,1.75109,12806499.0
2009-09-18 12:20:00,1.75109,1.75109,1.75076,1.75076,8591130.0
2009-09-18 12:21:00,1.75079,1.75079,1.75059,1.75059,17475764.0
2009-09-18 12:22:00,1.75056,1.75056,1.75045,1.75045,4448677.0
2009-09-18 12:23:00,1.75048,1.75091,1.75048,1.75088,136782906.0
2009-09-18 12:24:00,1.75079,1.751,1.75078,1.75099,5988829.0
2009-09-18 12:25:00,1.75117,1.7513,1.75105,1.75122,4322540.0
2009-09-18 12:26:00,1.75134,1.75151,1.75134,1.75151,8254390.0
2009-09-18 12:27:00,1.75147,1.75176,1.75147,1.75176,7623469.0
2009-09-18 12:28:00,1.75175,1.75188,1.75173,1.75188,8962993.0
2009-09-18 12:29:00,1.7519,1.75212,1.75178,1.75212,7885093.0
2009-09-18 12:30:00,1.75214,1.75234,1.75211,1.75234,3696066.0
2009-09-18 12:31:00,1.75224,1.75246,1.75224,1.75246,2839192.0
2009-09-18 12:32:00,1.7524,1.7524,1.75209,1.75209,10503504.0
2009-09-18 12:33:00,1.75197,1.75197,1.7518,1.75182,16757935.0
2009-09-18 12:34:00,1.75183,1.75191,1.75178,1.75187,5204143.0
2009-09-18 12:35:00,1.75176,1.75188,1.75154,1.75154,9208846.0
2009-09-18 12:36:00,1.75167,1.75167,1.75112,1.75148,6008563.0
2009-09-18 12:37:00,1.75151,1.75164,1.75135,1.75164,21689460.0
2009-09-18 12:38:00,1.75173,1.75176,1.7513,1.7513,7965577.0
2009-09-18 12:39:00,1.75143,1.75151,1.75143,1.75151,18746280.0
2009-09-18 12:40:00,1.75154,1.75182,1.75148,1.75182,7249796.0
2009-09-18 12:41:00,1.75182,1.75183,1.7517,1.7517,10823614.0
2009-09-18 12:42:00,1.75158,1.7517,1.75152,1.7517,7376045.0
2009-09-18 12:43:00,1.75155,1.75155,1.75125,1.75125,4011458.0
2009-09-18 12:44:00,1.75113,1.75129,1.75088,1.75115,6149904.0
2009-09-18 12:45:00,1.75111,1.75111,1.75099,1.75109,8878110.0
2009-09-18 12:46:00,1.75119,1.75131,1.75106,1.75125,11346252.0
2009-09-18 12:47:00,1.75119,1.75128,1.75105,1.75127,13885250.0
2009-09-18 12:48:00,1.75135,1.7515,1.75134,1.75147,16797593.0
2009-09-18 12:49:00,1.75159,1.75201,1.75159,1.75192,26903556.0
2009-09-18 12:50:00,1.7519,1.7519,1.75142,1.75142,6252709.0
2009-09-18 12:51:00,1.75134,1.75162,1.75121,1.75162,34515504.0
2009-09-18 12:52:00,1.75171,1.75179,1.75169,1.75176,5407997.0
2009-09-18 12:53:00,1.75166,1.75203,1.75166,1.75189,5238962.0
2009-09-18 12:54:00,1.75186,1.75192,1.75178,1.75178,4285318.0
2009-09-18 12:55:00,1.75167,1.75206,1.75167,1.75206,8752691.0
2009-09-18 12:56:00,1.75217,1.75218,1.75208,1.75208,33854914.0
2009-09-18 12:57:00,1.75212,1.75217,1.75192,1.75192,9323694.0
2009-09-18 12:58:00,1.75202,1.75212,1.75202,1.75212,6579393.0
2009-09-18 12:59:00,1.75216,1.75232,1.7521,1.75229,5087685.0
2009-09-18 13:00:00,1.75228,1.75246,1.75226,1.75246,7492854.0
2009-09-18 13:01:00,1.75251,1.75294,1.75251,1.75294,30687830.0
2009-09-18 13:02:00,1.75299,1.75305,1.75291,1.75295,3855136.0
2009-09-18 13:03:00,1.75296,1.75336,1.75296,1.75336,12078936.0
2009-09-18 13:04:00,1.7534,1.7534,1.75285,1.75285,10707973.0
2009-09-18 13:05:00,1.75292,1.75311,1.75292,1.75308,14770548.0
2009-09-18 13:06:00,1.753,1.753,1.75275,1.75275,11709885.0
2009-09-18 13:07:00,1.75281,1.75296,1.75281,1.75287,7393965.0
2009-09-18 13:08:00,1.75295,1.75331,1.75295,1.75327,4068631.0
2009-09-18 13:09:00,1.75323,1.75323,1.75306,1.75306,19446000.0
2009-09-18 13:10:00,1.75306,1.75313,1.75296,1.75313,5596004.0
2009-09-18 13:11:00,1.75315,1.75315,1.75295,1.75295,12468203.0
2009-09-18 13:12:00,1.7528,1.7528,1.7525,1.7525,4534993.0
2009-09-18 13:13:00,1.75252,1.75252,1.75236,1.75237,5878914.0
2009-09-18 13:14:00,1.75235,1.75241,1.75224,1.75225,6735980.0
2009-09-18 13:15:00,1.75215,1.75223,1.75204,1.75209,6357290.0
2009-09-18 13:16:00,1.75211,1.75224,1.7521,1.75212,2994718.0
2009-09-18 13:17:00,1.75207,1.75239,1.75207,1.75239,7702389.0
2009-09-18 13:18:00,1.75243,1.75256,1.75243,1.75256,5295526.0
2009-09-18 13:19:00,1.75259,1.7528,1.75253,1.7528,10078450.0
2009-09-18 13:20:00,1.75282,1.75282,1.75262,1.75269,8505437.0
2009-09-18 13:21:00,1.75272,1.75272,1.75253,1.75267,10694464.0
2009-09-18 13:22:00,1.75271,1.75271,1.75255,1.75263,30100661.0
2009-09-18 13:23:00,1.75273,1.75291,1.75273,1.75291,13711395.0
2009-09-18 13:24:00,1.75293,1.75293,1.75263,1.7528,12334622.0
2009-09-18 13:25:00,1.75283,1.75289,1.75269,1.75269,5348556.0
2009-09-18 13:26:00,1.75276,1.75276,1.75226,1.75263,4576358.0
2009-09-18 13:27:00,1.75258,1.75258,1.75213,1.75231,20192634.0
2009-09-18 13:28:00,1.7523,1.75245,1.75212,1.75212,8923452.0
2009-09-18 13:29:00,1.75216,1.75245,1.75216,1.7524,10627813.0
2009-09-18 13:30:00,1.75236,1.75245,1.75218,1.75245,5931060.0
2009-09-18 13:31:00,1.75248,1.75265,1.75104,1.75104,9968826.0
2009-09-18 13:32:00,1.75251,1.75257,1.75249,1.75257,2325242.0
2009-09-18 13:33:00,1.75256,1.75263,1.75249,1.75254,12830370.0
2009-09-18 13:34:00,1.75245,1.75247,1.75227,1.75238,8259616.0
2009-09-18 13:35:00,1.75235,1.75235,1.75217,1.75226,4898707.0
2009-09-18 13:36:00,1.75216,1.7522,1.75071,1.75209,5318140.0
2009-09-18 13:37:00,1.75202,1.75202,1.75125,1.75132,48342179.0
2009-09-18 13:38:00,1.75141,1.7517,1.75136,1.75166,16507501.0
2009-09-18 13:39:00,1.75143,1.75148,1.75128,1.75139,2946628.0
2009-09-18 13:40:00,1.75136,1.75139,1.75124,1.75124,9632851.0
2009-09-18 13:41:00,1.75123,1.75123,1.75108,1.75108,5020946.0
2009-09-18 13:42:00,1.75101,1.75105,1.75091,1.75092,5590815.0
2009-09-18 13:43:00,1.7509,1.75091,1.75069,1.75069,6766266.0
2009-09-18 13:44:00,1.75066,1.75066,1.75051,1.75051,17167316.0
2009-09-18 13:45:00,1.75044,1.75061,1.75044,1.75053,7407151.0
2009-09-18 13:46:00,1.75045,1.7505,1.75038,1.7505,12816202.0
2009-09-18 13:47:00,1.7506,1.75082,1.75057,1.75057,54293832.0
2009-09-18 13:48:00,1.75049,1.75049,1.7503,1.7503,6071501.0
2009-09-18 13:49:00,1.75032,1.75041,1.75032,1.75032,35824898.0
2009-09-18 13:50:00,1.75021,1.75021,1.74984,1.74998,8486073.0
2009-09-18 13:51:00,1.75006,1.75013,1.75002,1.75013,4083698.0
2009-09-18 13:52:00,1.75024,1.75036,1.75024,1.75036,8289235.0
2009-09-18 13:53:00,1.75042,1.75047,1.75036,1.7504,56012291.0
2009-09-18 13:54:00,1.7504,1.7507,1.7504,1.75068,4897922.0
2009-09-18 13:55:00,1.75053,1.75053,1.75021,1.75046,8726871.0
2009-09-18 13:56:00,1.75042,1.75042,1.75011,1.75032,7546248.0
2009-09-18 13:57:00,1.7502,1.7502,1.74992,1.74992,10219032.0
2009-09-18 13:58:00,1.74983,1.74983,1.74936,1.74936,12743141.0
2009-09-18 13:59:00,1.74937,1.74947,1.74917,1.74947,16860192.0
2009-09-18 14:00:00,1.74936,1.74961,1.74936,1.74961,6591458.0
2009-09-18 14:01:00,1.74951,1.74983,1.7495,1.74974,5722696.0
2009-09-18 14:02:00,1.74968,1.74968,1.7493,1.7493,46308515.0
2009-09-18 14:03:00,1.74927,1.74927,1.74859,1.74864,29235248.0
2009-09-18 14:04:00,1.74871,1.74898,1.74869,1.74898,3997475.0
2009-09-18 14:05:00,1.74904,1.74931,1.74901,1.74901,52395887.0
2009-09-18 14:06:00,1.74909,1.74931,1.74909,1.74924,5855849.0
2009-09-18 14:07:00,1.74915,1.74915,1.74865,1.74878,14191336.0
2009-09-18 14:08:00,1.74866,1.74909,1.74866,1.74903,9489350.0
2009-09-18 14:09:00,1.74894,1.74901,1.74866,1.74897,8727858.0
2009-09-18 14:10:00,1.74896,1.74903,1.74887,1.74887,5620428.0
2009-09-18 14:11:00,1.7488,1.7488,1.74842,1.74878,14441750.0
2009-09-18 14:12:00,1.74874,1.74897,1.74874,1.74897,5242990.0
2009-09-18 14:13:00,1.74898,1.74914,1.74898,1.74914,14512772.0
2009-09-18 14:14:00,1.74914,1.74914,1.74889,1.74889,10911273.0
2009-09-18 14:15:00,1.74891,1.74903,1.74891,1.74903,6220817.0
2009-09-18 14:16:00,1.74912,1.7492,1.74904,1.74906,7338454.0
2009-09-18 14:17:00,1.74914,1.74937,1.74914,1.74928,8866524.0
2009-09-18 14:18:00,1.7494,1.74956,1.74937,1.74955,10640997.0
2009-09-18 14:19:00,1.74962,1.74978,1.74959,1.74977,8328216.0
2009-09-18 14:20:00,1.74969,1.74997,1.74969,1.74997,4543322.0
2009-09-18 14:21:00,1.75,1.75012,1.74988,1.75011,14825696.0
2009-09-18 14:22:00,1.75018,1.75018,1.75,1.75009,2837410.0
2009-09-18 14:23:00,1.75006,1.75006,1.74992,1.74994,6610429.0
2009-09-18 14:24:00,1.74978,1.74988,1.74975,1.74975,6019504.0
2009-09-18 14:25:00,1.74974,1.74974,1.74959,1.74959,10685913.0
2009-09-18 14:26:00,1.7496,1.7496,1.74935,1.7495,5158595.0
2009-09-18 14:27:00,1.74945,1.74945,1.74925,1.74928,15628839.0
2009-09-18 14:28:00,1.74923,1.74923,1.74909,1.74909,12870136.0
2009-09-18 14:29:00,1.74908,1.74908,1.74892,1.74892,4226531.0
2009-09-18 14:30:00,1.74877,1.74887,1.74868,1.74868,6815776.0
2009-09-18 14:31:00,1.74872,1.74872,1.74851,1.74851,10927769.0
2009-09-18 14:32:00,1.74852,1.74852,1.74822,1.74831,9822050.0
2009-09-18 14:33:00,1.74827,1.74828,1.74767,1.74768,21946272.0
2009-09-18 14:34:00,1.74765,1.74765,1.74746,1.74753,3634633.0
2009-09-18 14:35:00,1.74751,1.74751,1.74674,1.74674,79785350.0
2009-09-18 14:36:00,1.74653,1.74653,1.74633,1.7465,5048733.0
2009-09-18 14:37:00,1.74661,1.74681,1.74659,1.74666,3882256.0
2009-09-18 14:38:00,1.74683,1.74689,1.74678,1.74681,2376051.0
2009-09-18 14:39:00,1.74694,1.74718,1.74693,1.74718,5262424.0
2009-09-18 14:40:00,1.74722,1.74746,1.74716,1.74746,7788633.0
2009-09-18 14:41:00,1.74748,1.74748,1.74712,1.74712,5504424.0
2009-09-18 14:42:00,1.74716,1.74718,1.74696,1.74701,7626594.0
2009-09-18 14:43:00,1.74692,1.74692,1.74672,1.74678,3566528.0
2009-09-18 14:44:00,1.74678,1.74678,1.7457,1.7457,58027860.0
2009-09-18 14:45:00,1.74568,1.74569,1.74474,1.74475,53365023.0
2009-09-18 14:46:00,1.74475,1.74537,1.74475,1.74537,7895987.0
2009-09-18 14:47:00,1.74545,1.74555,1.74529,1.74551,4937040.0
2009-09-18 14:48:00,1.74567,1.74592,1.74567,1.74592,10215191.0
2009-09-18 14:49:00,1.74599,1.74599,1.74577,1.74577,16758440.0
2009-09-18 14:50:00,1.74574,1.74574,1.74521,1.74521,8075416.0
2009-09-18 14:51:00,1.74519,1.7452,1.74451,1.74459,44919537.0
2009-09-18 14:52:00,1.74462,1.74462,1.74404,1.74432,14207827.0
2009-09-18 14:53:00,1.74435,1.74435,1.74415,1.74429,7460286.0
2009-09-18 14:54:00,1.7442,1.74429,1.74399,1.74399,3508057.0
2009-09-18 14:55:00,1.74393,1.74393,1.74376,1.74378,3527258.0
2009-09-18 14:56:00,1.74359,1.74372,1.74356,1.74357,10687074.0
2009-09-18 14:57:00,1.74345,1.74358,1.74341,1.74358,12902428.0
2009-09-18 14:58:00,1.74366,1.74388,1.74363,1.74388,13474759.0
2009-09-18 14:59:00,1.74397,1.74397,1.74343,1.74343,41584000.0
2009-09-18 15:00:00,1.74334,1.74334,1.74301,1.74301,15866267.0
2009-09-18 15:01:00,1.7429,1.74296,1.74273,1.74296,53559403.0
2009-09-18 15:02:00,1.74303,1.74351,1.74303,1.74351,9109497.0
2009-09-18 15:03:00,1.74353,1.74367,1.74352,1.74367,4640059.0
2009-09-18 15:04:00,1.74369,1.74381,1.74356,1.74381,14407465.0
2009-09-18 15:05:00,1.74394,1.74405,1.74374,1.74405,7687450.0
2009-09-18 15:06:00,1.74407,1.74424,1.74407,1.74424,4138444.0
2009-09-18 15:07:00,1.74421,1.74474,1.74421,1.74474,24536217.0
2009-09-18 15:08:00,1.74481,1.74492,1.7447,1.74482,5665675.0
2009-09-18 15:09:00,1.74494,1.7451,1.74492,1.7451,6540508.0
2009-09-18 15:10:00,1.7451,1.74535,1.74507,1.74507,39076211.0
2009-09-18 15:11:00,1.7451,1.74521,1.7451,1.74521,4813329.0
2009-09-18 15:12:00,1.74515,1.74516,1.74504,1.74504,5540212.0
2009-09-18 15:13:00,1.74489,1.74489,1.74472,1.74474,10621684.0
2009-09-18 15:14:00,1.74478,1.74496,1.74478,1.74496,3815356.0
2009-09-18 15:15:00,1.745,1.74501,1.74484,1.74487,7272296.0
2009-09-18 15:16:00,1.74471,1.74485,1.74459,1.74459,8639368.0
2009-09-18 15:17:00,1.74448,1.74448,1.74418,1.74418,86692740.0
2009-09-18 15:18:00,1.74413,1.74413,1.74391,1.74393,20534785.0
2009-09-18 15:19:00,1.74402,1.74414,1.74402,1.74414,47126040.0
2009-09-18 15:20:00,1.74417,1.74439,1.74416,1.74439,16115016.0
2009-09-18 15:21:00,1.74445,1.74459,1.74441,1.74458,8813261.0
2009-09-18 15:22:00,1.74465,1.74472,1.74462,1.74472,3887583.0
2009-09-18 15:23:00,1.74476,1.74489,1.74436,1.74489,4567448.0
2009-09-18 15:24:00,1.74495,1.74521,1.74494,1.74517,8222155.0
2009-09-18 15:25:00,1.74511,1.74533,1.74503,1.74533,8950846.0
2009-09-18 15:26:00,1.74543,1.7455,1.74543,1.74548,14275121.0
2009-09-18 15:27:00,1.74557,1.74579,1.7455,1.74579,36479005.0
2009-09-18 15:28:00,1.74584,1.74594,1.74578,1.74578,42550176.0
2009-09-18 15:29:00,1.74563,1.74594,1.74537,1.74574,11188610.0
2009-09-18 15:30:00,1.74572,1.74604,1.74572,1.74598,6954424.0
2009-09-18 15:31:00,1.746,1.74616,1.746,1.74616,7026019.0
2009-09-18 15:32:00,1.74612,1.74638,1.74609,1.74623,10326838.0
2009-09-18 15:33:00,1.74616,1.74616,1.74576,1.74576,19777716.0
2009-09-18 15:34:00,1.74568,1.74568,1.74545,1.74554,4483352.0
2009-09-18 15:35:00,1.74563,1.74577,1.74561,1.74577,5313887.0
2009-09-18 15:36:00,1.74572,1.74583,1.74564,1.74564,6572411.0
2009-09-18 15:37:00,1.74565,1.7457,1.74548,1.74554,2651933.0
2009-09-18 15:38:00,1.74553,1.74553,1.74534,1.74549,8297182.0
2009-09-18 15:39:00,1.7454,1.74542,1.74514,1.74542,2934723.0
2009-09-18 15:40:00,1.7455,1.7455,1.74475,1.74494,81140067.0
2009-09-18 15:41:00,1.74478,1.74478,1.7444,1.74452,51762972.0
2009-09-18 15:42:00,1.74458,1.74471,1.74441,1.74471,4244982.0
2009-09-18 15:43:00,1.74454,1.74457,1.74412,1.74422,14358645.0
2009-09-18 15:44:00,1.7442,1.7442,1.74376,1.744,8206725.0
2009-09-18 15:45:00,1.74405,1.74409,1.74382,1.74403,61472845.0
2009-09-18 15:46:00,1.74403,1.74406,1.74389,1.74395,7579990.0
2009-09-18 15:47:00,1.74394,1.74409,1.74394,1.744,4189324.0
2009-09-18 15:48:00,1.74397,1.74397,1.74374,1.74386,8796734.0
2009-09-18 15:49:00,1.74387,1.74387,1.74368,1.74369,6757470.0
2009-09-18 15:50:00,1.74364,1.74365,1.74287,1.74298,35027070.0
2009-09-18 15:51:00,1.74297,1.74303,1.7429,1.74302,7988615.0
2009-09-18 15:52:00,1.74296,1.74296,1.74281,1.74287,9864299.0
2009-09-18 15:53:00,1.7428,1.7428,1.74255,1.74255,2661465.0
2009-09-18 15:54:00,1.74265,1.74265,1.74219,1.74233,30070560.0
2009-09-18 15:55:00,1.74225,1.74228,1.74216,1.74228,4197685.0
2009-09-18 15:56:00,1.74227,1.74253,1.74227,1.74253,2973702.0
2009-09-18 15:57:00,1.74252,1.74252,1.74216,1.74216,6407143.0
2009-09-18 15:58:00,1.74218,1.74224,1.74218,1.74221,3257990.0
2009-09-18 15:59:00,1.7423,1.74305,1.7423,1.74264,36898540.0
2009-09-18 16:00:00,1.7427,1.7427,1.74238,1.74258,14206067.0
2009-09-18 16:01:00,1.74264,1.74307,1.74264,1.74307,9790385.0
2009-09-18 16:02:00,1.74307,1.74312,1.74296,1.74296,5115863.0
2009-09-18 16:03:00,1.74298,1.74321,1.74298,1.74301,8226000.0
2009-09-18 16:04:00,1.74293,1.74293,1.74258,1.74273,7194230.0
2009-09-18 16:05:00,1.74257,1.74269,1.74242,1.74243,4184642.0
2009-09-18 16:06:00,1.7423,1.7423,1.74149,1.74165,57995850.0
2009-09-18 16:07:00,1.74167,1.74167,1.74144,1.74147,9021241.0
2009-09-18 16:08:00,1.74142,1.74142,1.74118,1.7414,17219982.0
2009-09-18 16:09:00,1.74142,1.74163,1.74133,1.74163,9696982.0
2009-09-18 16:10:00,1.74156,1.74157,1.74143,1.74145,3943107.0
2009-09-18 16:11:00,1.74143,1.74143,1.74121,1.74129,22896229.0
2009-09-18 16:12:00,1.74121,1.74121,1.74104,1.74105,2505795.0
2009-09-18 16:13:00,1.7411,1.74122,1.74104,1.74122,6528234.0
2009-09-18 16:14:00,1.74126,1.74138,1.74123,1.74138,13448815.0
2009-09-18 16:15:00,1.74137,1.74181,1.74137,1.74174,34815830.0
2009-09-18 16:16:00,1.74166,1.74166,1.74123,1.7413,4188129.0
2009-09-18 16:17:00,1.74128,1.74128,1.74107,1.74116,9444344.0
2009-09-18 16:18:00,1.74108,1.74108,1.74073,1.74091,13886089.0
2009-09-18 16:19:00,1.74082,1.74082,1.7406,1.74081,9040237.0
2009-09-18 16:20:00,1.74093,1.74111,1.74093,1.74102,7785953.0
2009-09-18 16:21:00,1.74088,1.74091,1.74056,1.74056,5307453.0
2009-09-18 16:22:00,1.74071,1.74071,1.74045,1.74046,15008440.0
2009-09-18 16:23:00,1.74047,1.74067,1.74047,1.74067,6647759.0
2009-09-18 16:24:00,1.74072,1.74074,1.74067,1.74067,3715597.0
2009-09-18 16:25:00,1.74072,1.74083,1.74061,1.74083,4197195.0
2009-09-18 16:26:00,1.74091,1.74119,1.74084,1.74084,2709828.0
2009-09-18 16:27:00,1.74083,1.74083,1.74047,1.74047,7215893.0
2009-09-18 16:28:00,1.74057,1.74059,1.74022,1.74055,6461373.0
2009-09-18 16:29:00,1.74064,1.74085,1.74064,1.74081,6076410.0
2009-09-18 16:30:00,1.74085,1.74135,1.74085,1.74135,5887321.0
2009-09-18 16:31:00,1.74137,1.74143,1.7411,1.74118,3571937.0
2009-09-18 16:32:00,1.74113,1.74113,1.74007,1.74007,30294650.0
2009-09-18 16:33:00,1.74004,1.74004,1.73909,1.7391,68253972.0
2009-09-18 16:34:00,1.73913,1.73913,1.73887,1.73894,11043107.0
2009-09-18 16:35:00,1.73887,1.73887,1.73839,1.73841,143581572.0
2009-09-18 16:36:00,1.73853,1.73868,1.73853,1.73868,5247274.0
2009-09-18 16:37:00,1.73879,1.73902,1.73879,1.73902,12733441.0
2009-09-18 16:38:00,1.73902,1.73934,1.73902,1.73934,15881116.0
2009-09-18 16:39:00,1.73936,1.73947,1.73936,1.73946,18661925.0
2009-09-18 16:40:00,1.7396,1.7397,1.73947,1.7397,9524399.0
2009-09-18 16:41:00,1.73967,1.74025,1.73967,1.74025,14139870.0
2009-09-18 16:42:00,1.74029,1.74053,1.74027,1.74053,3549762.0
2009-09-18 16:43:00,1.74053,1.74072,1.7404,1.74072,11339693.0
2009-09-18 16:44:00,1.74069,1.74124,1.74067,1.74117,44321106.0
2009-09-18 16:45:00,1.74122,1.74164,1.74122,1.74164,5574594.0
2009-09-18 16:46:00,1.74167,1.74176,1.74167,1.74173,11158549.0
2009-09-18 16:47:00,1.74177,1.74282,1.74177,1.74282,43096685.0
2009-09-18 16:48:00,1.7428,1.74299,1.7428,1.74298,9216945.0
2009-09-18 16:49:00,1.743,1.74309,1.743,1.74303,5202944.0
2009-09-18 16:50:00,1.7429,1.74326,1.7429,1.74326,12818784.0
2009-09-18 16:51:00,1.74333,1.74333,1.74313,1.74313,8450243.0
2009-09-18 16:52:00,1.74306,1.74309,1.74295,1.74295,9690572.0
2009-09-18 16:53:00,1.74298,1.74298,1.74273,1.74277,3734709.0
2009-09-18 16:54:00,1.7428,1.7428,1.74253,1.74262,6069439.0
2009-09-18 16:55:00,1.74255,1.74255,1.74211,1.74211,7524712.0
2009-09-18 16:56:00,1.74233,1.74276,1.74233,1.74274,38799117.0
2009-09-18 16:57:00,1.74277,1.74296,1.74277,1.74285,7772968.0
2009-09-18 16:58:00,1.74295,1.74341,1.74295,1.7434,29195740.0
2009-09-18 16:59:00,1.74342,1.74358,1.74332,1.74348,8891182.0
2009-09-18 17:00:00,1.74339,1.74375,1.74339,1.74375,4159291.0
2009-09-18 17:01:00,1.74369,1.7437,1.74316,1.74316,11584431.0
2009-09-18 17:02:00,1.74309,1.74309,1.7424,1.7424,7595740.0
2009-09-18 17:03:00,1.74226,1.7423,1.74203,1.74224,73160241.0
2009-09-18 17:04:00,1.74215,1.7422,1.74204,1.74216,2197895.0
2009-09-18 17:05:00,1.74222,1.74223,1.74179,1.74223,10791354.0
2009-09-18 17:06:00,1.74226,1.74235,1.74212,1.74235,18242176.0
2009-09-18 17:07:00,1.74235,1.74251,1.74216,1.74251,9585985.0
2009-09-18 17:08:00,1.74264,1.74282,1.74258,1.74261,5237298.0
2009-09-18 17:09:00,1.74264,1.74264,1.74244,1.74248,5610555.0
2009-09-18 17:10:00,1.74245,1.74251,1.74234,1.74251,4315442.0
2009-09-18 17:11:00,1.74248,1.74274,1.74248,1.74261,6695008.0
2009-09-18 17:12:00,1.74269,1.743,1.74269,1.74287,10933703.0
2009-09-18 17:13:00,1.74275,1.74278,1.74249,1.74249,18761040.0
2009-09-18 17:14:00,1.74257,1.74261,1.74247,1.74252,10997316.0
2009-09-18 17:15:00,1.74251,1.74251,1.74225,1.74225,6796198.0
2009-09-18 17:16:00,1.74213,1.74228,1.7421,1.74228,70570242.0
2009-09-18 17:17:00,1.74226,1.74226,1.74184,1.74184,6075581.0
2009-09-18 17:18:00,1.7417,1.7417,1.74154,1.74154,6174228.0
2009-09-18 17:19:00,1.73999,1.74143,1.73999,1.74129,6258961.0
2009-09-18 17:20:00,1.74149,1.74168,1.74149,1.74168,4923829.0
2009-09-18 17:21:00,1.74168,1.74182,1.74168,1.74182,3972698.0
2009-09-18 17:22:00,1.74184,1.74205,1.74154,1.74203,2274159.0
2009-09-18 17:23:00,1.74199,1.742,1.74185,1.74185,4720591.0
2009-09-18 17:24:00,1.74188,1.74188,1.7417,1.7417,4537621.0
2009-09-18 17:25:00,1.74166,1.74168,1.74155,1.74156,18749959.0
2009-09-18 17:26:00,1.74151,1.74151,1.74103,1.74103,40035681.0
2009-09-18 17:27:00,1.74109,1.74121,1.74107,1.74121,5091309.0
2009-09-18 17:28:00,1.74111,1.74111,1.74073,1.74073,7618941.0
2009-09-18 17:29:00,1.74074,1.74087,1.74063,1.74087,25946410.0
2009-09-18 17:30:00,1.7409,1.74092,1.74081,1.74081,7327664.0
2009-09-18 17:31:00,1.74087,1.74103,1.74085,1.74094,4786512.0
2009-09-18 17:32:00,1.74099,1.74122,1.74093,1.74122,16755047.0
2009-09-18 17:33:00,1.74123,1.74123,1.74085,1.74087,7347918.0
2009-09-18 17:34:00,1.74078,1.74093,1.74071,1.74071,18145633.0
2009-09-18 17:35:00,1.74063,1.74063,1.74027,1.74039,6822025.0
2009-09-18 17:36:00,1.74043,1.74061,1.74033,1.74061,11923949.0
2009-09-18 17:37:00,1.74077,1.74085,1.74028,1.74028,3481138.0
2009-09-18 17:38:00,1.74079,1.74115,1.74079,1.74115,3304213.0
2009-09-18 17:39:00,1.74105,1.74105,1.7407,1.74075,4854201.0
2009-09-18 17:40:00,1.74085,1.7411,1.74085,1.7411,11020352.0
2009-09-18 17:41:00,1.74109,1.74109,1.74096,1.74097,18855981.0
2009-09-18 17:42:00,1.7409,1.74115,1.7409,1.74115,4746064.0
2009-09-18 17:43:00,1.74113,1.74158,1.74113,1.74152,15220432.0
2009-09-18 17:44:00,1.74159,1.74169,1.74159,1.74169,19305836.0
2009-09-18 17:45:00,1.74177,1.74202,1.74162,1.74202,16520309.0
2009-09-18 17:46:00,1.74201,1.7422,1.7418,1.7418,13013364.0
2009-09-18 17:47:00,1.74183,1.74197,1.74181,1.74184,5027400.0
2009-09-18 17:48:00,1.74176,1.74207,1.7417,1.74207,7448791.0
2009-09-18 17:49:00,1.74216,1.74226,1.74214,1.74221,4881789.0
2009-09-18 17:50:00,1.74214,1.74214,1.74192,1.7421,10071068.0
2009-09-18 17:51:00,1.74215,1.74215,1.74198,1.74198,14495576.0
2009-09-18 17:52:00,1.74205,1.74223,1.74205,1.74221,2837675.0
2009-09-18 17:53:00,1.74217,1.74217,1.74195,1.74208,3159328.0
2009-09-18 17:54:00,1.74201,1.74242,1.74201,1.74242,6735903.0
2009-09-18 17:55:00,1.74237,1.74291,1.74237,1.74281,39248930.0
2009-09-18 17:56:00,1.74284,1.74285,1.74265,1.7427,13977213.0
2009-09-18 17:57:00,1.74284,1.74312,1.74284,1.74312,12426134.0
2009-09-18 17:58:00,1.74297,1.74306,1.74282,1.74302,6674395.0
2009-09-18 17:59:00,1.74308,1.74345,1.74308,1.74345,3955471.0
2009-09-18 18:00:00,1.74349,1.74417,1.74349,1.74415,13789980.0
2009-09-18 18:01:00,1.74415,1.74415,1.74394,1.744,4008337.0
2009-09-18 18:02:00,1.74393,1.74398,1.74352,1.74365,16946845.0
2009-09-18 18:03:00,1.74373,1.74373,1.74333,1.74333,5356965.0
2009-09-18 18:04:00,1.74327,1.74327,1.74301,1.74301,7982614.0
2009-09-18 18:05:00,1.74297,1.74297,1.74267,1.74269,23104872.0
2009-09-18 18:06:00,1.74276,1.74313,1.74276,1.74311,9347802.0
2009-09-18 18:07:00,1.74305,1.74331,1.74305,1.74313,13434912.0
2009-09-18 18:08:00,1.74313,1.74313,1.74292,1.74292,7829006.0
2009-09-18 18:09:00,1.7429,1.74307,1.7429,1.74295,2755996.0
2009-09-18 18:10:00,1.74291,1.74291,1.74255,1.74255,21788286.0
2009-09-18 18:11:00,1.74245,1.74269,1.74245,1.74264,12601440.0
2009-09-18 18:12:00,1.7427,1.74306,1.7427,1.74283,23277120.0
2009-09-18 18:13:00,1.7429,1.743,1.74267,1.74274,16866226.0
2009-09-18 18:14:00,1.7428,1.74303,1.74264,1.74282,4273526.0
2009-09-18 18:15:00,1.74286,1.74287,1.74267,1.74272,4724700.0
2009-09-18 18:16:00,1.74285,1.74285,1.74264,1.74283,9778782.0
2009-09-18 18:17:00,1.74272,1.74272,1.74205,1.74245,11104491.0
2009-09-18 18:18:00,1.74243,1.74243,1.74224,1.74224,7305129.0
2009-09-18 18:19:00,1.74223,1.7423,1.74213,1.7423,19712592.0
2009-09-18 18:20:00,1.74241,1.74247,1.7423,1.74241,9001510.0
2009-09-18 18:21:00,1.74248,1.74256,1.74238,1.74238,8988166.0
2009-09-18 18:22:00,1.74226,1.74252,1.74193,1.74252,5280815.0
2009-09-18 18:23:00,1.74256,1.74276,1.74246,1.74276,4643842.0
2009-09-18 18:24:00,1.74272,1.74286,1.74135,1.74286,3973221.0
2009-09-18 18:25:00,1.7429,1.74305,1.74284,1.74305,12518543.0
2009-09-18 18:26:00,1.743,1.743,1.74287,1.743,6895005.0
2009-09-18 18:27:00,1.74305,1.74327,1.74305,1.74327,19097232.0
2009-09-18 18:28:00,1.74327,1.74348,1.74323,1.74345,10711640.0
2009-09-18 18:29:00,1.74347,1.7437,1.74215,1.7437,19610218.0
2009-09-18 18:30:00,1.74374,1.74381,1.74373,1.74373,4223008.0
2009-09-18 18:31:00,1.74383,1.744,1.74383,1.74399,9576901.0
2009-09-18 18:32:00,1.74403,1.74417,1.74403,1.74417,14099327.0
2009-09-18 18:33:00,1.74429,1.74429,1.74398,1.74401,4026500.0
2009-09-18 18:34:00,1.74393,1.74393,1.74365,1.74365,6184390.0
2009-09-18 18:35:00,1.74353,1.74353,1.74296,1.74296,39665190.0
2009-09-18 18:36:00,1.74307,1.7433,1.74307,1.7433,11821528.0
2009-09-18 18:37:00,1.74324,1.74336,1.74323,1.74323,9300870.0
2009-09-18 18:38:00,1.74319,1.74352,1.74319,1.74352,3505014.0
2009-09-18 18:39:00,1.74344,1.74347,1.74303,1.74303,6371440.0
2009-09-18 18:40:00,1.74304,1.74304,1.74277,1.74289,4983135.0
2009-09-18 18:41:00,1.74297,1.74302,1.74286,1.74301,4944270.0
2009-09-18 18:42:00,1.74312,1.74337,1.74312,1.74324,4685518.0
2009-09-18 18:43:00,1.74324,1.74336,1.74306,1.74336,31761162.0
2009-09-18 18:44:00,1.74351,1.74368,1.74348,1.74358,3309553.0
2009-09-18 18:45:00,1.7435,1.7435,1.74324,1.74329,6370170.0
2009-09-18 18:46:00,1.74343,1.74347,1.7434,1.7434,7118050.0
2009-09-18 18:47:00,1.74342,1.74344,1.74326,1.74344,14632378.0
2009-09-18 18:48:00,1.74352,1.74397,1.74352,1.74397,4808056.0
2009-09-18 18:49:00,1.74393,1.74423,1.74393,1.74422,20273194.0
2009-09-18 18:50:00,1.74418,1.74418,1.74405,1.74405,72529956.0
2009-09-18 18:51:00,1.74408,1.74419,1.74406,1.74419,58213485.0
2009-09-18 18:52:00,1.74413,1.74456,1.74413,1.7444,13764335.0
2009-09-18 18:53:00,1.7445,1.7445,1.74428,1.74446,18591900.0
2009-09-18 18:54:00,1.74449,1.74466,1.74449,1.74464,6590431.0
2009-09-18 18:55:00,1.74461,1.74482,1.74454,1.74482,12087395.0
2009-09-18 18:56:00,1.74482,1.74486,1.7446,1.74468,2190429.0
2009-09-18 18:57:00,1.74471,1.7448,1.74456,1.74456,8372342.0
2009-09-18 18:58:00,1.7445,1.74466,1.74443,1.74443,12484102.0
2009-09-18 18:59:00,1.74449,1.74464,1.74441,1.74464,6032683.0
2009-09-18 19:00:00,1.74472,1.74481,1.74467,1.74473,5936887.0
2009-09-18 19:01:00,1.74468,1.74468,1.74447,1.7445,6765803.0
2009-09-18 19:02:00,1.74446,1.74446,1.74421,1.74446,9020476.0
2009-09-18 19:03:00,1.74448,1.74452,1.74438,1.74452,5814648.0
2009-09-18 19:04:00,1.74454,1.74463,1.74454,1.74463,1740866.0
2009-09-18 19:05:00,1.74462,1.74464,1.74454,1.74454,5050269.0
2009-09-18 19:06:00,1.74456,1.74472,1.74421,1.74461,11692343.0
2009-09-18 19:07:00,1.74464,1.74464,1.74448,1.74448,6254198.0
2009-09-18 19:08:00,1.7444,1.74446,1.74422,1.74422,6365449.0
2009-09-18 19:09:00,1.74423,1.74436,1.7441,1.7441,36856160.0
2009-09-18 19:10:00,1.74408,1.74454,1.74404,1.74454,5570134.0
2009-09-18 19:11:00,1.74467,1.74488,1.74463,1.74481,14740496.0
2009-09-18 19:12:00,1.74478,1.74496,1.74478,1.74496,72376482.0
2009-09-18 19:13:00,1.74496,1.74496,1.74458,1.74465,2294057.0
2009-09-18 19:14:00,1.74462,1.74462,1.74443,1.74443,5359258.0
2009-09-18 19:15:00,1.74444,1.74444,1.74423,1.74423,14009146.0
2009-09-18 19:16:00,1.74428,1.74432,1.74409,1.74413,6805341.0
2009-09-18 19:17:00,1.74414,1.7444,1.74414,1.74434,17021229.0
2009-09-18 19:18:00,1.74435,1.74435,1.74411,1.74411,2787783.0
2009-09-18 19:19:00,1.74405,1.74405,1.74382,1.744,8010304.0
2009-09-18 19:20:00,1.74407,1.74422,1.74398,1.74398,5255632.0
2009-09-18 19:21:00,1.74395,1.74405,1.74386,1.74404,7347592.0
2009-09-18 19:22:00,1.74394,1.74395,1.74372,1.74395,18019570.0
2009-09-18 19:23:00,1.74407,1.74414,1.74395,1.74395,6822512.0
2009-09-18 19:24:00,1.74381,1.74381,1.74364,1.74366,8607987.0
2009-09-18 19:25:00,1.74368,1.74399,1.74368,1.74399,54279498.0
2009-09-18 19:26:00,1.74401,1.74405,1.74398,1.74401,6842643.0
2009-09-18 19:27:00,1.74384,1.74407,1.74382,1.74407,12779089.0
2009-09-18 19:28:00,1.74413,1.74421,1.74394,1.74394,3970920.0
2009-09-18 19:29:00,1.74395,1.74403,1.74392,1.74392,11139359.0
2009-09-18 19:30:00,1.74386,1.74386,1.74373,1.74373,9470246.0
2009-09-18 19:31:00,1.74364,1.74377,1.74341,1.74377,4255388.0
2009-09-18 19:32:00,1.74383,1.74388,1.74369,1.74388,13905307.0
2009-09-18 19:33:00,1.74391,1.74392,1.74386,1.74386,6250492.0
2009-09-18 19:34:00,1.7438,1.74384,1.74375,1.74377,4839375.0
2009-09-18 19:35:00,1.74379,1.74407,1.74379,1.74407,4223791.0
2009-09-18 19:36:00,1.74413,1.74419,1.74403,1.74419,8712756.0
2009-09-18 19:37:00,1.74427,1.74427,1.74405,1.74413,5816464.0
2009-09-18 19:38:00,1.74412,1.74412,1.74406,1.74406,9897454.0
2009-09-18 19:39:00,1.74406,1.74417,1.74394,1.74417,14922713.0
2009-09-18 19:40:00,1.74424,1.74437,1.7442,1.74425,6728885.0
2009-09-18 19:41:00,1.74409,1.74409,1.74402,1.74405,9293325.0
2009-09-18 19:42:00,1.74392,1.74392,1.74383,1.74383,4698830.0
2009-09-18 19:43:00,1.74371,1.74382,1.7436,1.74362,3147337.0
2009-09-18 19:44:00,1.74367,1.74367,1.74355,1.74355,9307936.0
2009-09-18 19:45:00,1.74354,1.74354,1.74331,1.74331,14373108.0
2009-09-18 19:46:00,1.74324,1.7433,1.74316,1.7432,6245744.0
2009-09-18 19:47:00,1.74319,1.74319,1.74289,1.74299,18800580.0
2009-09-18 19:48:00,1.74295,1.74296,1.7427,1.7427,3775226.0
2009-09-18 19:49:00,1.74281,1.74281,1.74239,1.74239,15386008.0
2009-09-18 19:50:00,1.74239,1.7424,1.74216,1.74216,21829775.0
2009-09-18 19:51:00,1.74214,1.74215,1.74139,1.74139,53329200.0
2009-09-18 19:52:00,1.7414,1.7414,1.74119,1.74127,11485162.0
2009-09-18 19:53:00,1.74128,1.74128,1.74104,1.74111,11368259.0
2009-09-18 19:54:00,1.74095,1.74135,1.74095,1.74135,4608148.0
2009-09-18 19:55:00,1.74141,1.74153,1.74139,1.7414,10775780.0
2009-09-18 19:56:00,1.74132,1.74132,1.74112,1.74112,4671902.0
2009-09-18 19:57:00,1.74103,1.74107,1.74095,1.74095,7413666.0
2009-09-18 19:58:00,1.74094,1.74094,1.74078,1.74081,25217130.0
2009-09-18 19:59:00,1.74086,1.74106,1.74086,1.74106,6973244.0
2009-09-18 20:00:00,1.74104,1.74104,1.74057,1.74057,12361812.0
2009-09-18 20:01:00,1.7406,1.7406,1.74028,1.74028,12047161.0
2009-09-18 20:02:00,1.74013,1.74013,1.74003,1.74013,15374136.0
2009-09-18 20:03:00,1.74006,1.74028,1.73992,1.74028,5841648.0
2009-09-18 20:04:00,1.74037,1.74043,1.74024,1.74024,12488472.0
2009-09-18 20:05:00,1.74026,1.74039,1.74026,1.74038,5072381.0
2009-09-18 20:06:00,1.74041,1.74044,1.73897,1.74036,5932019.0
2009-09-18 20:07:00,1.7403,1.7403,1.74009,1.74009,7532301.0
2009-09-18 20:08:00,1.74002,1.74002,1.73981,1.73982,7227675.0
2009-09-18 20:09:00,1.7399,1.74005,1.7399,1.74005,9314360.0
2009-09-18 20:10:00,1.73998,1.73999,1.73994,1.73998,13023180.0
2009-09-18 20:11:00,1.73996,1.7401,1.73996,1.7401,11479070.0
2009-09-18 20:12:00,1.74007,1.74007,1.73983,1.73984,10225037.0
2009-09-18 20:13:00,1.73995,1.73995,1.73961,1.73961,12353757.0
2009-09-18 20:14:00,1.73967,1.73967,1.73912,1.73953,7364212.0
2009-09-18 20:15:00,1.73954,1.73954,1.73938,1.73938,7276768.0
2009-09-18 20:16:00,1.73937,1.73937,1.73913,1.73917,3203915.0
2009-09-18 20:17:00,1.73913,1.73916,1.73894,1.73894,4633697.0
2009-09-18 20:18:00,1.73902,1.73902,1.73874,1.7389,5931772.0
2009-09-18 20:19:00,1.73888,1.73888,1.73868,1.73868,6729058.0
2009-09-18 20:20:00,1.73858,1.73868,1.73853,1.73853,11165141.0
2009-09-18 20:21:00,1.73855,1.73865,1.73853,1.73856,2649681.0
2009-09-18 20:22:00,1.73852,1.73852,1.73704,1.73843,7171264.0
2009-09-18 20:23:00,1.73833,1.73849,1.73833,1.73838,9713383.0
2009-09-18 20:24:00,1.73853,1.73867,1.73853,1.73867,8513111.0
2009-09-18 20:25:00,1.73868,1.73868,1.73854,1.73854,4799464.0
2009-09-18 20:26:00,1.73852,1.73852,1.73815,1.73839,7805760.0
2009-09-18 20:27:00,1.73838,1.73838,1.73823,1.73823,9426184.0
2009-09-18 20:28:00,1.73808,1.73813,1.73802,1.73813,3284729.0
2009-09-18 20:29:00,1.73823,1.73823,1.73798,1.73813,8448528.0
2009-09-18 20:30:00,1.73806,1.73811,1.73801,1.73811,10307836.0
2009-09-18 20:31:00,1.73823,1.73843,1.73823,1.73839,3121037.0
2009-09-18 20:32:00,1.73827,1.7385,1.73827,1.7385,8728102.0
2009-09-18 20:33:00,1.73852,1.73855,1.7384,1.73853,13521653.0
2009-09-18 20:34:00,1.73852,1.7388,1.73835,1.73873,8139717.0
2009-09-18 20:35:00,1.73887,1.73927,1.73887,1.73927,5940363.0
2009-09-18 20:36:00,1.73927,1.73937,1.7392,1.73922,9768530.0
2009-09-18 20:37:00,1.73923,1.73936,1.73923,1.73925,4929604.0
2009-09-18 20:38:00,1.73915,1.73915,1.73887,1.73901,2180326.0
2009-09-18 20:39:00,1.73893,1.73912,1.73889,1.73889,7832055.0
2009-09-18 20:40:00,1.73883,1.73894,1.73873,1.73891,5776105.0
2009-09-18 20:41:00,1.73893,1.73905,1.73879,1.73905,13419802.0
2009-09-18 20:42:00,1.73904,1.73904,1.739,1.73903,12015975.0
2009-09-18 20:43:00,1.73905,1.73911,1.739,1.739,3248199.0
2009-09-18 20:44:00,1.73908,1.73929,1.73908,1.73929,26150555.0
2009-09-18 20:45:00,1.73933,1.73943,1.73905,1.73943,4589006.0
2009-09-18 20:46:00,1.73959,1.73972,1.73953,1.73972,7554578.0
2009-09-18 20:47:00,1.73987,1.74006,1.73986,1.73998,4546863.0
2009-09-18 20:48:00,1.74002,1.74022,1.74001,1.74022,3636720.0
2009-09-18 20:49:00,1.74026,1.7404,1.74023,1.7404,16790637.0
2009-09-18 20:50:00,1.74029,1.74068,1.74029,1.74061,10618167.0
2009-09-18 20:51:00,1.74073,1.74073,1.74061,1.74073,6065403.0
2009-09-18 20:52:00,1.74088,1.74088,1.74027,1.74027,4378761.0
2009-09-18 20:53:00,1.74018,1.74018,1.73996,1.73996,5577839.0
2009-09-18 20:54:00,1.73995,1.73995,1.73974,1.73978,6026019.0
2009-09-18 20:55:00,1.73976,1.73977,1.73962,1.73962,8680362.0
2009-09-18 20:56:00,1.73955,1.73955,1.73935,1.73942,10431568.0
2009-09-18 20:57:00,1.73967,1.7398,1.73964,1.73979,2791469.0
2009-09-18 20:58:00,1.73975,1.74004,1.73975,1.74004,6849631.0
2009-09-18 20:59:00,1.73999,1.74002,1.73996,1.73999,10375477.0
2009-09-18 21:00:00,1.73999,1.74036,1.73999,1.74036,7233822.0
2009-09-18 21:01:00,1.74031,1.74031,1.74011,1.74011,3244173.0
2009-09-18 21:02:00,1.74006,1.74006,1.73987,1.73992,8846068.0
2009-09-18 21:03:00,1.73981,1.74004,1.7397,1.7397,13554505.0
2009-09-18 21:04:00,1.73966,1.73966,1.73943,1.73948,16606228.0
2009-09-18 21:05:00,1.73949,1.73952,1.73944,1.73944,4274464.0
2009-09-18 21:06:00,1.73956,1.73956,1.73937,1.73952,2858423.0
2009-09-18 21:07:00,1.73964,1.73979,1.73962,1.73979,7575045.0
2009-09-18 21:08:00,1.73962,1.73991,1.73962,1.73991,7097599.0
2009-09-18 21:09:00,1.73982,1.73989,1.73982,1.73984,41439816.0
2009-09-18 21:10:00,1.7397,1.73994,1.7397,1.73994,21359119.0
2009-09-18 21:11:00,1.73989,1.73999,1.73989,1.73999,10902996.0
2009-09-18 21:12:00,1.74007,1.74046,1.74007,1.74046,6277142.0
2009-09-18 21:13:00,1.74053,1.74053,1.74038,1.74039,9017929.0
2009-09-18 21:14:00,1.74021,1.74021,1.73991,1.73991,56784369.0
2009-09-18 21:15:00,1.73999,1.73999,1.73958,1.7399,3320978.0
2009-09-18 21:16:00,1.73986,1.73989,1.73963,1.73971,13551898.0
2009-09-18 21:17:00,1.73971,1.73971,1.73957,1.73957,4711848.0
2009-09-18 21:18:00,1.73945,1.73962,1.73934,1.73962,13753397.0
2009-09-18 21:19:00,1.7397,1.7397,1.73962,1.73965,18382750.0
2009-09-18 21:20:00,1.73951,1.73951,1.73927,1.73928,12876063.0
2009-09-18 21:21:00,1.73925,1.73947,1.73925,1.73945,10588365.0
2009-09-18 21:22:00,1.73938,1.7395,1.73934,1.7395,9792553.0
2009-09-18 21:23:00,1.73956,1.73956,1.7394,1.73947,4165229.0
2009-09-18 21:24:00,1.73935,1.73938,1.73907,1.73919,5978814.0
2009-09-18 21:25:00,1.73919,1.73931,1.73916,1.73916,8296944.0
2009-09-18 21:26:00,1.73913,1.73913,1.73896,1.73913,7642226.0
2009-09-18 21:27:00,1.73916,1.73935,1.73916,1.73935,2504511.0
2009-09-18 21:28:00,1.73934,1.73934,1.73893,1.73924,5907599.0
2009-09-18 21:29:00,1.73923,1.73923,1.73899,1.73899,10224848.0
2009-09-18 21:30:00,1.73902,1.73908,1.73894,1.73907,9560395.0
2009-09-18 21:31:00,1.739,1.73915,1.739,1.73908,25272063.0
2009-09-18 21:32:00,1.73924,1.73947,1.73924,1.73947,5810748.0
2009-09-18 21:33:00,1.73947,1.73947,1.73912,1.73912,8772976.0
2009-09-18 21:34:00,1.73922,1.73926,1.7392,1.7392,12297651.0
2009-09-18 21:35:00,1.7391,1.73922,1.7391,1.73914,10326223.0
2009-09-18 21:36:00,1.73893,1.73893,1.73861,1.73861,7569331.0
2009-09-18 21:37:00,1.7384,1.73846,1.73825,1.73846,6449970.0
2009-09-18 21:38:00,1.73863,1.73871,1.73847,1.73847,28637497.0
2009-09-18 21:39:00,1.73836,1.73846,1.73824,1.73824,4926738.0
2009-09-18 21:40:00,1.7382,1.7382,1.73788,1.73794,40101468.0
2009-09-18 21:41:00,1.73807,1.73813,1.738,1.73813,17137480.0
2009-09-18 21:42:00,1.73818,1.73825,1.73818,1.73821,13823182.0
2009-09-18 21:43:00,1.73829,1.73829,1.73811,1.73818,8666466.0
2009-09-18 21:44:00,1.73821,1.73825,1.73816,1.73816,4598919.0
2009-09-18 21:45:00,1.73799,1.73799,1.73776,1.73776,7701060.0
2009-09-18 21:46:00,1.7378,1.73792,1.73742,1.73783,7823819.0
2009-09-18 21:47:00,1.73767,1.73774,1.73763,1.73763,23379480.0
2009-09-18 21:48:00,1.73769,1.73772,1.73739,1.73739,7979536.0
2009-09-18 21:49:00,1.73752,1.73759,1.73741,1.73759,17028988.0
2009-09-18 21:50:00,1.73745,1.73755,1.73739,1.73739,5918835.0
2009-09-18 21:51:00,1.73758,1.73764,1.73758,1.7376,5133988.0
2009-09-18 21:52:00,1.73754,1.73756,1.73745,1.73745,9101941.0
2009-09-18 21:53:00,1.73748,1.73766,1.73739,1.73766,10502328.0
2009-09-18 21:54:00,1.73785,1.73795,1.73765,1.73765,6862184.0
2009-09-18 21:55:00,1.73765,1.73765,1.73751,1.73751,3450300.0
2009-09-18 21:56:00,1.73746,1.73749,1.73728,1.73728,8351541.0
2009-09-18 21:57:00,1.73668,1.73754,1.73668,1.73741,15845400.0
2009-09-18 21:58:00,1.73739,1.7374,1.73721,1.73729,9563536.0
2009-09-18 21:59:00,1.73722,1.73725,1.73699,1.73699,7702664.0
2009-09-18 22:00:00,1.73705,1.73705,1.73685,1.7369,4952729.0
2009-09-18 22:01:00,1.73689,1.73689,1.73674,1.73677,3239972.0
2009-09-18 22:02:00,1.73675,1.73675,1.73649,1.73649,10581093.0
2009-09-18 22:03:00,1.73656,1.73656,1.73604,1.73604,3781275.0
2009-09-18 22:04:00,1.73629,1.73639,1.73625,1.73638,8275772.0
2009-09-18 22:05:00,1.7364,1.7364,1.73625,1.73625,7753409.0
2009-09-18 22:06:00,1.73622,1.73634,1.73611,1.73634,6591874.0
2009-09-18 22:07:00,1.73636,1.73672,1.73636,1.73671,4373121.0
2009-09-18 22:08:00,1.73674,1.73685,1.73674,1.73685,16882374.0
2009-09-18 22:09:00,1.73687,1.73713,1.73687,1.73713,4858298.0
2009-09-18 22:10:00,1.73679,1.73696,1.73679,1.73686,6621504.0
2009-09-18 22:11:00,1.73727,1.73741,1.73719,1.73741,7266261.0
2009-09-18 22:12:00,1.73743,1.73748,1.73735,1.73742,4830385.0
2009-09-18 22:13:00,1.73733,1.73733,1.737,1.73731,6346232.0
2009-09-18 22:14:00,1.73728,1.73753,1.73728,1.73753,7682491.0
2009-09-18 22:15:00,1.73743,1.73753,1.73722,1.73722,10676004.0
2009-09-18 22:16:00,1.73716,1.73716,1.73673,1.73709,15281596.0
2009-09-18 22:17:00,1.73713,1.73746,1.73713,1.73746,6306647.0
2009-09-18 22:18:00,1.73739,1.73754,1.73724,1.73754,3675291.0
2009-09-18 22:19:00,1.73721,1.73773,1.73721,1.73737,19635897.0
2009-09-18 22:20:00,1.73776,1.73788,1.73642,1.73788,6818037.0
2009-09-18 22:21:00,1.73785,1.73805,1.73774,1.73804,14160164.0
2009-09-18 22:22:00,1.73807,1.73807,1.73741,1.73741,12470845.0
2009-09-18 22:23:00,1.73784,1.73801,1.73766,1.73766,14548558.0
2009-09-18 22:24:00,1.73771,1.73772,1.73752,1.73759,7648370.0
2009-09-18 22:25:00,1.73755,1.73756,1.7373,1.73746,4960734.0
2009-09-18 22:26:00,1.73756,1.7378,1.73756,1.7378,26954364.0
2009-09-18 22:27:00,1.73775,1.73785,1.73758,1.73758,19828108.0
2009-09-18 22:28:00,1.73756,1.73772,1.73756,1.73772,6075415.0
2009-09-18 22:29:00,1.73743,1.7379,1.73741,1.73747,9312398.0
2009-09-18 22:30:00,1.73754,1.73765,1.73747,1.73749,7373598.0
2009-09-18 22:31:00,1.73769,1.73772,1.73759,1.73769,5617619.0
2009-09-18 22:32:00,1.73762,1.73762,1.73746,1.73749,10753696.0
2009-09-18 22:33:00,1.73737,1.73743,1.73725,1.7374,5868883.0
2009-09-18 22:34:00,1.73745,1.73763,1.7371,1.73763,14097270.0
2009-09-18 22:35:00,1.73772,1.73809,1.73766,1.73809,8229726.0
2009-09-18 22:36:00,1.73828,1.73829,1.73817,1.73822,3900914.0
2009-09-18 22:37:00,1.73811,1.73811,1.73796,1.73796,12396227.0
2009-09-18 22:38:00,1.73786,1.73786,1.73779,1.73781,15626662.0
2009-09-18 22:39:00,1.73775,1.73775,1.73715,1.73715,7197843.0
2009-09-18 22:40:00,1.73753,1.73753,1.73712,1.73712,5269329.0
2009-09-18 22:41:00,1.73711,1.73711,1.7365,1.73668,8036604.0
2009-09-18 22:42:00,1.73692,1.73692,1.73686,1.73686,7316532.0
2009-09-18 22:43:00,1.73701,1.73723,1.73678,1.73723,4180370.0
2009-09-18 22:44:00,1.73724,1.73724,1.73716,1.73724,5801403.0
2009-09-18 22:45:00,1.73725,1.73735,1.73717,1.73724,3431941.0
2009-09-18 22:46:00,1.73729,1.7374,1.7372,1.7374,5387871.0
2009-09-18 22:47:00,1.73742,1.73751,1.73738,1.73751,11743984.0
2009-09-18 22:48:00,1.73749,1.73767,1.73749,1.73767,7854618.0
2009-09-18 22:49:00,1.73769,1.73781,1.73769,1.73778,15595965.0
2009-09-18 22:50:00,1.7378,1.73791,1.7378,1.73782,4770741.0
2009-09-18 22:51:00,1.73792,1.73809,1.73788,1.73799,5099264.0
2009-09-18 22:52:00,1.73795,1.7382,1.73795,1.73811,3881075.0
2009-09-18 22:53:00,1.73821,1.73858,1.73821,1.73858,6470496.0
2009-09-18 22:54:00,1.73864,1.73902,1.73864,1.73902,15168387.0
2009-09-18 22:55:00,1.73896,1.73923,1.73896,1.73905,12807057.0
2009-09-18 22:56:00,1.73881,1.73884,1.7386,1.73872,25939795.0
2009-09-18 22:57:00,1.73868,1.73868,1.73819,1.73867,8390103.0
2009-09-18 22:58:00,1.73874,1.73891,1.73874,1.73883,2722569.0
2009-09-18 22:59:00,1.73861,1.73865,1.73847,1.73847,10344925.0
2009-09-20 23:00:00,1.73589,1.7359,1.73569,1.73579,15287370.0
2009-09-20 23:01:00,1.73565,1.73565,1.7355,1.7355,18771337.0
2009-09-20 23:02:00,1.73564,1.73566,1.7355,1.73557,14977827.0
2009-09-20 23:03:00,1.73532,1.73539,1.73529,1.73535,14344710.0
2009-09-20 23:04:00,1.73544,1.73548,1.7354,1.7354,13678460.0
2009-09-20 23:05:00,1.73527,1.73527,1.73507,1.73508,35596140.0
2009-09-20 23:06:00,1.73514,1.73518,1.73512,1.73513,16350895.0
2009-09-20 23:07:00,1.73497,1.73497,1.73487,1.73489,8514288.0
2009-09-20 23:08:00,1.73498,1.73499,1.73491,1.73492,6551471.0
2009-09-20 23:09:00,1.73481,1.73493,1.73473,1.73484,5102205.0
2009-09-20 23:10:00,1.73483,1.73485,1.73446,1.73475,4491007.0
2009-09-20 23:11:00,1.73465,1.73477,1.73459,1.73459,9997221.0
2009-09-20 23:12:00,1.73468,1.7347,1.73456,1.7346,6680034.0
2009-09-20 23:13:00,1.73455,1.73476,1.73428,1.73475,6678000.0
2009-09-20 23:14:00,1.73476,1.73485,1.73474,1.73485,15520429.0
2009-09-20 23:15:00,1.73473,1.7349,1.73473,1.7349,18086118.0
2009-09-20 23:16:00,1.73494,1.73501,1.73486,1.73501,10460430.0
2009-09-20 23:17:00,1.73502,1.73512,1.73498,1.73512,7705845.0
2009-09-20 23:18:00,1.73511,1.7352,1.73503,1.7352,6373063.0
2009-09-20 23:19:00,1.73516,1.73527,1.73512,1.73521,5660802.0
2009-09-20 23:20:00,1.73525,1.73533,1.73522,1.73522,9260937.0
2009-09-20 23:22:00,1.73535,1.73539,1.73529,1.73535,5065028.0
2009-09-20 23:23:00,1.73527,1.73546,1.73524,1.73536,6723042.0
2009-09-20 23:24:00,1.73524,1.73536,1.73524,1.73531,1195548.0
2009-09-20 23:25:00,1.73517,1.73528,1.73511,1.73512,10324335.0
2009-09-20 23:26:00,1.73523,1.73567,1.73523,1.73557,6730003.0
2009-09-20 23:27:00,1.73573,1.73581,1.73563,1.7358,12153976.0
2009-09-20 23:28:00,1.73579,1.73591,1.73579,1.73591,6561239.0
2009-09-20 23:29:00,1.73592,1.736,1.73579,1.73598,6498946.0
2009-09-20 23:30:00,1.7359,1.7361,1.73588,1.7361,5828782.0
2009-09-20 23:31:00,1.73609,1.73623,1.73592,1.73617,5176864.0
2009-09-20 23:32:00,1.73622,1.73634,1.73609,1.73634,9930547.0
2009-09-20 23:33:00,1.73634,1.7364,1.7359,1.73634,12203695.0
2009-09-20 23:34:00,1.7362,1.7362,1.73598,1.73602,6132062.0
2009-09-20 23:35:00,1.73598,1.73598,1.73536,1.73537,5664341.0
2009-09-20 23:36:00,1.73544,1.73544,1.73509,1.73509,28631215.0
2009-09-20 23:37:00,1.7351,1.73512,1.73493,1.73493,8586904.0
2009-09-20 23:38:00,1.73497,1.73502,1.73494,1.73495,8419848.0
2009-09-20 23:39:00,1.73484,1.73484,1.73465,1.73465,32750200.0
2009-09-20 23:40:00,1.73472,1.73474,1.73326,1.73469,3517634.0
2009-09-20 23:41:00,1.73461,1.7347,1.73447,1.73447,14636015.0
2009-09-20 23:42:00,1.73456,1.73457,1.7345,1.7345,6852010.0
2009-09-20 23:43:00,1.73433,1.73434,1.73418,1.73427,8193948.0
2009-09-20 23:44:00,1.73441,1.73441,1.73426,1.73426,5553392.0
2009-09-20 23:45:00,1.7342,1.7342,1.73409,1.73419,10604202.0
2009-09-20 23:46:00,1.73436,1.73446,1.73425,1.73446,5432197.0
2009-09-20 23:47:00,1.73438,1.73447,1.73437,1.73447,3322732.0
2009-09-20 23:48:00,1.73458,1.73475,1.73456,1.73475,7123441.0
2009-09-20 23:49:00,1.73464,1.73464,1.73455,1.73457,14395355.0
2009-09-20 23:50:00,1.73463,1.73468,1.73458,1.73458,4161673.0
2009-09-20 23:51:00,1.73447,1.73459,1.73416,1.73453,10289132.0
2009-09-20 23:52:00,1.73452,1.73452,1.73442,1.73449,5441084.0
2009-09-20 23:53:00,1.73441,1.73445,1.73423,1.73432,7188813.0
2009-09-20 23:54:00,1.73424,1.73437,1.73385,1.73437,16182439.0
2009-09-20 23:55:00,1.73436,1.73439,1.73426,1.73435,9383738.0
2009-09-20 23:56:00,1.73443,1.73456,1.73438,1.73456,18497460.0
2009-09-20 23:57:00,1.73446,1.73446,1.73437,1.7344,8248317.0
2009-09-20 23:58:00,1.73445,1.7346,1.73445,1.7346,6434147.0
2009-09-20 23:59:00,1.73456,1.73471,1.73456,1.73471,10274024.0
2009-09-21 00:00:00,1.73488,1.7349,1.73479,1.73479,12753696.0
2009-09-21 00:01:00,1.73471,1.73471,1.7345,1.7345,6500624.0
2009-09-21 00:02:00,1.73465,1.73465,1.73445,1.73448,8003803.0
2009-09-21 00:03:00,1.73437,1.73437,1.73423,1.73427,11341515.0
2009-09-21 00:04:00,1.73436,1.73443,1.73418,1.7343,11975059.0
2009-09-21 00:05:00,1.73433,1.7344,1.7343,1.7344,2349354.0
2009-09-21 00:06:00,1.73439,1.73453,1.73438,1.73452,13930152.0
2009-09-21 00:07:00,1.73442,1.7345,1.73442,1.73449,11504768.0
2009-09-21 00:08:00,1.73465,1.73469,1.73458,1.73469,8411254.0
2009-09-21 00:09:00,1.73465,1.73479,1.73464,1.73478,16106667.0
2009-09-21 00:10:00,1.73468,1.73483,1.73468,1.73479,10151882.0
2009-09-21 00:11:00,1.7349,1.735,1.73477,1.73497,23849974.0
2009-09-21 00:12:00,1.73511,1.73514,1.73469,1.73498,8414355.0
2009-09-21 00:13:00,1.73499,1.73509,1.73489,1.73498,9506136.0
2009-09-21 00:14:00,1.73504,1.73513,1.735,1.73509,10758739.0
2009-09-21 00:15:00,1.73497,1.73515,1.73497,1.73515,17109880.0
2009-09-21 00:16:00,1.73518,1.7354,1.73518,1.7354,4123313.0
2009-09-21 00:17:00,1.73523,1.7354,1.73523,1.7354,26304732.0
2009-09-21 00:18:00,1.73551,1.73564,1.73551,1.73564,4421302.0
2009-09-21 00:19:00,1.73543,1.73554,1.73543,1.73552,8444911.0
2009-09-21 00:20:00,1.73574,1.73576,1.73565,1.73576,5620720.0
2009-09-21 00:21:00,1.73578,1.7359,1.73575,1.73575,8312933.0
2009-09-21 00:22:00,1.73576,1.73581,1.7357,1.7357,8312933.0
2009-09-21 00:23:00,1.73578,1.73598,1.73578,1.73598,6416284.0
2009-09-21 00:24:00,1.73597,1.73606,1.73586,1.73606,6818087.0
2009-09-21 00:25:00,1.73609,1.73615,1.736,1.73611,9257219.0
2009-09-21 00:26:00,1.73614,1.73619,1.73613,1.73619,4369281.0
2009-09-21 00:27:00,1.73598,1.73619,1.73598,1.73606,16621820.0
2009-09-21 00:28:00,1.73599,1.73612,1.73599,1.73609,13503249.0
2009-09-21 00:29:00,1.73608,1.73614,1.73598,1.7361,5308621.0
2009-09-21 00:30:00,1.73614,1.73628,1.73611,1.73628,7832489.0
2009-09-21 00:31:00,1.73628,1.73639,1.73601,1.73627,9013322.0
2009-09-21 00:32:00,1.73623,1.73636,1.73623,1.7363,10502446.0
2009-09-21 00:33:00,1.73653,1.73653,1.7365,1.7365,7693343.0
2009-09-21 00:34:00,1.73627,1.73627,1.73607,1.73607,7693343.0
2009-09-21 00:35:00,1.73614,1.73623,1.73614,1.73621,7628283.0
2009-09-21 00:36:00,1.73633,1.73641,1.73626,1.7364,14156911.0
2009-09-21 00:37:00,1.73641,1.73641,1.73624,1.73635,9062093.0
2009-09-21 00:38:00,1.7364,1.73642,1.73627,1.73633,15018609.0
2009-09-21 00:39:00,1.73633,1.7364,1.73627,1.73629,21407256.0
2009-09-21 00:40:00,1.73634,1.73645,1.73606,1.73606,5322442.0
2009-09-21 00:41:00,1.73637,1.73637,1.73629,1.73629,9153781.0
2009-09-21 00:42:00,1.7364,1.7364,1.73629,1.73633,4618015.0
2009-09-21 00:43:00,1.7364,1.73641,1.73638,1.73641,4879284.0
2009-09-21 00:44:00,1.73637,1.73644,1.73591,1.73628,4879284.0
2009-09-21 00:45:00,1.73642,1.73649,1.73636,1.73649,4936390.0
2009-09-21 00:46:00,1.73615,1.73662,1.73615,1.73662,8556666.0
2009-09-21 00:47:00,1.73661,1.73679,1.7366,1.73678,4218140.0
2009-09-21 00:48:00,1.73677,1.73688,1.73673,1.73686,3356272.0
2009-09-21 00:49:00,1.73678,1.73686,1.73678,1.73686,6511288.0
2009-09-21 00:50:00,1.73694,1.737,1.73692,1.737,11351304.0
2009-09-21 00:51:00,1.73699,1.73706,1.7366,1.7366,10990357.0
2009-09-21 00:52:00,1.73678,1.73685,1.73657,1.73657,4043433.0
2009-09-21 00:53:00,1.73661,1.73661,1.73639,1.7364,4247263.0
2009-09-21 00:54:00,1.73648,1.73648,1.73632,1.73644,4636579.0
2009-09-21 00:55:00,1.73635,1.73641,1.73635,1.73641,5398872.0
2009-09-21 00:56:00,1.73648,1.73663,1.73648,1.73663,3694949.0
2009-09-21 00:57:00,1.73654,1.73675,1.73654,1.7367,27411279.0
2009-09-21 00:58:00,1.73679,1.73681,1.73672,1.73672,6076193.0
2009-09-21 00:59:00,1.73671,1.73673,1.73662,1.73662,9729174.0
2009-09-21 01:00:00,1.73661,1.73663,1.73646,1.73653,8003727.0
2009-09-21 01:01:00,1.73654,1.73662,1.73643,1.73662,3240978.0
2009-09-21 01:02:00,1.73658,1.73667,1.73649,1.73667,10472313.0
2009-09-21 01:03:00,1.73668,1.73692,1.73668,1.73692,19622538.0
2009-09-21 01:04:00,1.73687,1.73687,1.73666,1.73676,7638812.0
2009-09-21 01:05:00,1.73676,1.73679,1.73665,1.73677,7116570.0
2009-09-21 01:06:00,1.73678,1.73689,1.73674,1.73689,9861183.0
2009-09-21 01:07:00,1.7369,1.73697,1.73687,1.73689,13170228.0
2009-09-21 01:08:00,1.73686,1.73687,1.73676,1.73679,8342835.0
2009-09-21 01:09:00,1.73663,1.73681,1.73663,1.73681,9261636.0
2009-09-21 01:10:00,1.73675,1.73676,1.73668,1.7367,4374552.0
2009-09-21 01:11:00,1.73669,1.73669,1.73659,1.73659,14449897.0
2009-09-21 01:12:00,1.73657,1.73657,1.73641,1.73641,7356151.0
2009-09-21 01:13:00,1.7365,1.7365,1.73639,1.73639,5707974.0
2009-09-21 01:14:00,1.73632,1.73644,1.7363,1.73644,4245892.0
2009-09-21 01:15:00,1.73644,1.73659,1.73637,1.73659,5294605.0
2009-09-21 01:16:00,1.73663,1.73667,1.73657,1.73664,11837439.0
2009-09-21 01:17:00,1.73645,1.73663,1.73645,1.73657,13540245.0
2009-09-21 01:18:00,1.73657,1.73665,1.73653,1.73654,7387034.0
2009-09-21 01:19:00,1.73657,1.73679,1.73657,1.73679,14412144.0
2009-09-21 01:20:00,1.73677,1.73677,1.73615,1.73666,8220961.0
2009-09-21 01:21:00,1.73661,1.73661,1.73641,1.73651,8360767.0
2009-09-21 01:22:00,1.73644,1.73656,1.73644,1.73656,2431079.0
2009-09-21 01:23:00,1.73657,1.73674,1.73657,1.73669,8518410.0
2009-09-21 01:24:00,1.7367,1.73679,1.73666,1.73675,7807960.0
2009-09-21 01:25:00,1.73682,1.73682,1.73664,1.73682,6194333.0
2009-09-21 01:26:00,1.73676,1.73685,1.73661,1.73677,5416721.0
2009-09-21 01:27:00,1.73681,1.73686,1.73681,1.73686,5594588.0
2009-09-21 01:28:00,1.73682,1.73694,1.73678,1.73684,5229816.0
2009-09-21 01:29:00,1.73688,1.737,1.73676,1.73688,11484047.0
2009-09-21 01:30:00,1.7369,1.73699,1.73687,1.73698,7906022.0
2009-09-21 01:31:00,1.73692,1.73697,1.73689,1.73689,5844989.0
2009-09-21 01:32:00,1.73684,1.73685,1.73657,1.73673,11465561.0
2009-09-21 01:33:00,1.73675,1.73679,1.73666,1.73671,6728146.0
2009-09-21 01:34:00,1.73676,1.73681,1.73672,1.73672,6543240.0
2009-09-21 01:35:00,1.73671,1.73672,1.73655,1.73657,31171935.0
2009-09-21 01:36:00,1.73661,1.73686,1.73661,1.73686,7946972.0
2009-09-21 01:37:00,1.73689,1.7369,1.73678,1.73681,28301140.0
2009-09-21 01:38:00,1.73683,1.73692,1.73682,1.73682,13687061.0
2009-09-21 01:39:00,1.73693,1.73704,1.73683,1.73692,6567377.0
2009-09-21 01:40:00,1.73705,1.73726,1.73705,1.73726,5623943.0
2009-09-21 01:41:00,1.73727,1.73744,1.73727,1.73744,10460716.0
2009-09-21 01:42:00,1.7374,1.73743,1.73724,1.73724,7444453.0
2009-09-21 01:43:00,1.73738,1.73738,1.73729,1.7373,6298957.0
2009-09-21 01:44:00,1.73731,1.73731,1.7372,1.7372,7761274.0
2009-09-21 01:45:00,1.73724,1.73724,1.73704,1.73709,11423781.0
2009-09-21 01:46:00,1.73711,1.73712,1.73694,1.73703,4420427.0
2009-09-21 01:47:00,1.737,1.73701,1.73688,1.73688,10016168.0
2009-09-21 01:48:00,1.73687,1.73688,1.73683,1.73685,4452797.0
2009-09-21 01:49:00,1.73673,1.73682,1.73673,1.73675,9718433.0
2009-09-21 01:50:00,1.73672,1.73673,1.73658,1.73662,22701026.0
2009-09-21 01:51:00,1.73665,1.73666,1.73646,1.73646,16157580.0
2009-09-21 01:52:00,1.7364,1.73644,1.73628,1.7364,5247213.0
2009-09-21 01:53:00,1.73636,1.73638,1.73619,1.73619,14418768.0
2009-09-21 01:54:00,1.73613,1.73617,1.73598,1.73604,2266002.0
2009-09-21 01:55:00,1.73602,1.73609,1.73599,1.73609,6446178.0
2009-09-21 01:56:00,1.73612,1.73625,1.73607,1.73625,6460449.0
2009-09-21 01:57:00,1.73623,1.73624,1.7361,1.7361,11889990.0
2009-09-21 01:58:00,1.73607,1.73613,1.73572,1.73613,8443447.0
2009-09-21 01:59:00,1.73611,1.7363,1.73611,1.73627,9697212.0
2009-09-21 02:00:00,1.73662,1.73662,1.73644,1.73644,9610713.0
2009-09-21 02:01:00,1.73645,1.73645,1.73601,1.73629,7974543.0
2009-09-21 02:02:00,1.73627,1.73627,1.73593,1.73593,11552652.0
2009-09-21 02:03:00,1.73594,1.73594,1.73577,1.73577,6520437.0
2009-09-21 02:04:00,1.73568,1.73584,1.73568,1.73584,6147414.0
2009-09-21 02:05:00,1.73591,1.73594,1.73582,1.73591,2401696.0
2009-09-21 02:06:00,1.73605,1.73623,1.73605,1.73622,13726920.0
2009-09-21 02:07:00,1.73625,1.7363,1.73614,1.73617,5452784.0
2009-09-21 02:08:00,1.7362,1.73628,1.73617,1.73618,15085040.0
2009-09-21 02:09:00,1.73618,1.73627,1.73614,1.73627,21454518.0
2009-09-21 02:10:00,1.73634,1.73651,1.73634,1.73634,9757463.0
2009-09-21 02:11:00,1.73646,1.7366,1.73641,1.7366,4907746.0
2009-09-21 02:12:00,1.73676,1.73696,1.73676,1.73679,10590155.0
2009-09-21 02:13:00,1.73676,1.73676,1.73655,1.73655,4630658.0
2009-09-21 02:14:00,1.73658,1.73673,1.73651,1.73663,10851885.0
2009-09-21 02:15:00,1.73661,1.73696,1.73661,1.73696,8299941.0
2009-09-21 02:16:00,1.73702,1.73706,1.7368,1.7368,6550497.0
2009-09-21 02:17:00,1.73655,1.73662,1.73648,1.73657,7293476.0
2009-09-21 02:18:00,1.73659,1.73666,1.73658,1.73658,10278786.0
2009-09-21 02:19:00,1.73654,1.73665,1.73647,1.73665,5764006.0
2009-09-21 02:20:00,1.73659,1.73678,1.73657,1.73678,6810512.0
2009-09-21 02:21:00,1.73671,1.73694,1.73669,1.73694,14456129.0
2009-09-21 02:22:00,1.73699,1.73705,1.73695,1.73695,28624610.0
2009-09-21 02:23:00,1.73688,1.7369,1.7366,1.7366,8791873.0
2009-09-21 02:24:00,1.73653,1.73657,1.73644,1.73644,29239230.0
2009-09-21 02:25:00,1.7364,1.73646,1.73637,1.73637,6050713.0
2009-09-21 02:26:00,1.73637,1.73644,1.73624,1.73625,6371954.0
2009-09-21 02:27:00,1.73623,1.73629,1.73608,1.73628,11575529.0
2009-09-21 02:28:00,1.73632,1.73649,1.73632,1.73649,5532408.0
2009-09-21 02:29:00,1.73653,1.73653,1.73622,1.73622,7612189.0
2009-09-21 02:30:00,1.73616,1.73625,1.73609,1.7362,10961201.0
2009-09-21 02:31:00,1.73612,1.73616,1.7359,1.7359,5539471.0
2009-09-21 02:32:00,1.73591,1.73598,1.73582,1.73598,5593468.0
2009-09-21 02:33:00,1.73602,1.7361,1.73593,1.73595,6001241.0
2009-09-21 02:34:00,1.7359,1.7359,1.73568,1.73582,6244286.0
2009-09-21 02:35:00,1.73576,1.73589,1.73558,1.73589,7996682.0
2009-09-21 02:36:00,1.7359,1.73592,1.73581,1.73581,7859760.0
2009-09-21 02:37:00,1.73578,1.73579,1.73574,1.73576,2631038.0
2009-09-21 02:38:00,1.73586,1.73603,1.73582,1.73603,8511419.0
2009-09-21 02:39:00,1.73607,1.73607,1.73554,1.73598,7745393.0
2009-09-21 02:40:00,1.73598,1.73598,1.73586,1.73593,14798400.0
2009-09-21 02:41:00,1.73591,1.73596,1.73587,1.73587,8024150.0
2009-09-21 02:42:00,1.7359,1.73595,1.73577,1.73577,14604947.0
2009-09-21 02:43:00,1.73582,1.73582,1.73563,1.73574,10999292.0
2009-09-21 02:44:00,1.73573,1.73573,1.73542,1.73547,5859455.0
2009-09-21 02:45:00,1.7355,1.73559,1.73538,1.73541,3912182.0
2009-09-21 02:46:00,1.7354,1.73547,1.73534,1.73534,5774378.0
2009-09-21 02:47:00,1.73523,1.7355,1.73523,1.7355,7318098.0
2009-09-21 02:48:00,1.73558,1.73564,1.73555,1.73561,14125023.0
2009-09-21 02:49:00,1.73565,1.7358,1.73565,1.7358,4190183.0
2009-09-21 02:50:00,1.73588,1.73594,1.7358,1.7358,8704545.0
2009-09-21 02:51:00,1.73599,1.73612,1.73598,1.73612,7838064.0
2009-09-21 02:52:00,1.73614,1.73616,1.73607,1.73616,13307304.0
2009-09-21 02:53:00,1.73615,1.73615,1.73596,1.73596,9087810.0
2009-09-21 02:54:00,1.73582,1.73582,1.73552,1.73552,6672204.0
2009-09-21 02:55:00,1.73539,1.73555,1.73523,1.73549,7681831.0
2009-09-21 02:56:00,1.73552,1.73552,1.73538,1.73549,19634328.0
2009-09-21 02:57:00,1.73554,1.7356,1.73544,1.73559,9709171.0
2009-09-21 02:58:00,1.73569,1.73575,1.73559,1.73575,3262838.0
2009-09-21 02:59:00,1.73571,1.73571,1.73553,1.73553,7705522.0
2009-09-21 03:00:00,1.73552,1.73567,1.73546,1.73567,9312888.0
2009-09-21 03:01:00,1.73565,1.7357,1.73562,1.7357,5602758.0
2009-09-21 03:02:00,1.73564,1.73564,1.73543,1.73548,27375684.0
2009-09-21 03:03:00,1.7357,1.73582,1.7357,1.7357,3470741.0
2009-09-21 03:04:00,1.73565,1.73589,1.73565,1.73589,5962312.0
2009-09-21 03:05:00,1.736,1.736,1.73572,1.73581,4641219.0
2009-09-21 03:06:00,1.73561,1.73561,1.73536,1.73536,4107605.0
2009-09-21 03:07:00,1.73527,1.7354,1.73513,1.73513,3809168.0
2009-09-21 03:08:00,1.7349,1.73521,1.7349,1.73506,12091931.0
2009-09-21 03:09:00,1.73501,1.73508,1.73501,1.73506,10783040.0
2009-09-21 03:10:00,1.73493,1.73506,1.73492,1.73506,6814535.0
2009-09-21 03:11:00,1.73527,1.73549,1.73527,1.73549,3335589.0
2009-09-21 03:12:00,1.73558,1.73591,1.73558,1.73588,4041911.0
2009-09-21 03:13:00,1.73584,1.73584,1.73518,1.73518,8349595.0
2009-09-21 03:14:00,1.73551,1.73555,1.73532,1.73555,4593272.0
2009-09-21 03:15:00,1.73543,1.73561,1.7351,1.73558,4594428.0
2009-09-21 03:16:00,1.73555,1.7357,1.73554,1.73554,5366847.0
2009-09-21 03:17:00,1.73557,1.73597,1.73557,1.73597,4932196.0
2009-09-21 03:18:00,1.73587,1.73597,1.73581,1.73597,8658517.0
2009-09-21 03:19:00,1.73578,1.73643,1.73578,1.73643,5559016.0
2009-09-21 03:20:00,1.73641,1.7367,1.73641,1.73654,19898921.0
2009-09-21 03:21:00,1.7365,1.73654,1.73643,1.73646,15709843.0
2009-09-21 03:22:00,1.73642,1.73642,1.73626,1.73642,8485900.0
2009-09-21 03:23:00,1.73644,1.73658,1.7363,1.73635,13909327.0
2009-09-21 03:24:00,1.73614,1.73614,1.73587,1.73587,7628283.0
2009-09-21 03:25:00,1.73586,1.73605,1.73586,1.73592,8447726.0
2009-09-21 03:26:00,1.73572,1.73572,1.73549,1.73564,24295360.0
2009-09-21 03:27:00,1.73589,1.73604,1.73589,1.73592,10197540.0
2009-09-21 03:28:00,1.73594,1.73599,1.73567,1.73586,8446557.0
2009-09-21 03:29:00,1.73589,1.73602,1.73587,1.73602,8233458.0
2009-09-21 03:30:00,1.73602,1.73605,1.73594,1.73601,4934579.0
2009-09-21 03:31:00,1.73597,1.73597,1.73579,1.73579,12730508.0
2009-09-21 03:32:00,1.73584,1.73584,1.7356,1.73568,16058180.0
2009-09-21 03:33:00,1.73584,1.73587,1.73578,1.73584,4381109.0
2009-09-21 03:34:00,1.73589,1.73603,1.73589,1.73603,2205989.0
2009-09-21 03:35:00,1.73607,1.7363,1.73607,1.7363,6500227.0
2009-09-21 03:36:00,1.73632,1.73635,1.73616,1.73635,6578106.0
2009-09-21 03:37:00,1.73637,1.73651,1.73637,1.73645,8794895.0
2009-09-21 03:38:00,1.7364,1.73642,1.73616,1.73642,7267511.0
2009-09-21 03:39:00,1.73651,1.73676,1.73651,1.73676,5515916.0
2009-09-21 03:40:00,1.73654,1.73666,1.73641,1.73641,9154371.0
2009-09-21 03:41:00,1.73655,1.73661,1.73655,1.73659,4837839.0
2009-09-21 03:42:00,1.73656,1.7367,1.73643,1.7367,27355158.0
2009-09-21 03:43:00,1.73686,1.73686,1.73665,1.73667,4409961.0
2009-09-21 03:44:00,1.73671,1.7368,1.7367,1.7367,18117184.0
2009-09-21 03:45:00,1.73682,1.73688,1.73674,1.73688,9850521.0
2009-09-21 03:46:00,1.73688,1.73698,1.73661,1.73661,9454139.0
2009-09-21 03:47:00,1.73662,1.73699,1.73645,1.73699,7808424.0
2009-09-21 03:48:00,1.73688,1.73729,1.73688,1.73717,22188087.0
2009-09-21 03:49:00,1.73705,1.73708,1.73671,1.73671,9800057.0
2009-09-21 03:50:00,1.73682,1.73693,1.73672,1.73672,15811003.0
2009-09-21 03:51:00,1.73674,1.73694,1.73667,1.73667,7783873.0
2009-09-21 03:52:00,1.7365,1.7365,1.73633,1.73633,10510478.0
2009-09-21 03:53:00,1.73642,1.73642,1.73615,1.73615,12741380.0
2009-09-21 03:54:00,1.7362,1.7362,1.73605,1.73607,2375965.0
2009-09-21 03:55:00,1.73601,1.73603,1.73581,1.7359,12589423.0
2009-09-21 03:56:00,1.73574,1.73579,1.73574,1.73575,10429935.0
2009-09-21 03:57:00,1.7359,1.73624,1.7359,1.73624,8475911.0
2009-09-21 03:58:00,1.73618,1.73639,1.73618,1.73629,6302712.0
2009-09-21 03:59:00,1.7363,1.73634,1.73624,1.73624,11642959.0
2009-09-21 04:00:00,1.73607,1.73607,1.73541,1.73541,9524448.0
2009-09-21 04:01:00,1.73539,1.73539,1.73524,1.73524,6673734.0
2009-09-21 04:02:00,1.73524,1.73544,1.73524,1.73544,7829448.0
2009-09-21 04:03:00,1.7356,1.73584,1.73559,1.73584,19853451.0
2009-09-21 04:04:00,1.7359,1.73611,1.7359,1.73592,9913102.0
2009-09-21 04:05:00,1.73592,1.73592,1.73543,1.73554,15256378.0
2009-09-21 04:06:00,1.73556,1.73556,1.73526,1.73526,7313137.0
2009-09-21 04:07:00,1.73542,1.7356,1.73537,1.73558,5447624.0
2009-09-21 04:08:00,1.73564,1.73578,1.73536,1.73572,9960439.0
2009-09-21 04:09:00,1.73582,1.73587,1.7357,1.7357,3945836.0
2009-09-21 04:10:00,1.73552,1.73559,1.73551,1.73559,14931384.0
2009-09-21 04:11:00,1.73571,1.73572,1.73559,1.73565,6959884.0
2009-09-21 04:12:00,1.73558,1.73586,1.73558,1.73586,3441102.0
2009-09-21 04:13:00,1.73596,1.73599,1.73581,1.73599,4958646.0
2009-09-21 04:14:00,1.73588,1.73592,1.73585,1.73592,11561494.0
2009-09-21 04:15:00,1.73594,1.73595,1.73577,1.73577,5683544.0
2009-09-21 04:16:00,1.73549,1.73549,1.73527,1.73527,7976976.0
2009-09-21 04:17:00,1.73552,1.73603,1.73552,1.73603,6906571.0
2009-09-21 04:18:00,1.73595,1.73613,1.73593,1.73593,14535717.0
2009-09-21 04:19:00,1.73595,1.73595,1.7344,1.7358,3663821.0
2009-09-21 04:20:00,1.73586,1.73629,1.73586,1.73629,32282100.0
2009-09-21 04:21:00,1.73648,1.73659,1.73648,1.73658,8144562.0
2009-09-21 04:22:00,1.73662,1.73693,1.73662,1.73684,7885128.0
2009-09-21 04:23:00,1.73688,1.73726,1.73688,1.73724,28674227.0
2009-09-21 04:24:00,1.73708,1.73712,1.73696,1.73707,5935594.0
2009-09-21 04:25:00,1.73704,1.73705,1.73672,1.73685,5968522.0
2009-09-21 04:26:00,1.73691,1.73691,1.73642,1.73671,12395828.0
2009-09-21 04:27:00,1.73671,1.73671,1.73644,1.73653,9299136.0
2009-09-21 04:28:00,1.73647,1.73649,1.73605,1.73624,5366292.0
2009-09-21 04:29:00,1.73629,1.73635,1.73619,1.73622,6375830.0
2009-09-21 04:30:00,1.7363,1.7363,1.73609,1.73616,6952232.0
2009-09-21 04:31:00,1.73611,1.73615,1.73603,1.73615,6408712.0
2009-09-21 04:32:00,1.73627,1.73632,1.73616,1.73618,11660727.0
2009-09-21 04:33:00,1.73602,1.73615,1.73602,1.73605,6486751.0
2009-09-21 04:34:00,1.73599,1.73599,1.73573,1.73585,9484046.0
2009-09-21 04:35:00,1.736,1.7361,1.73599,1.73599,1191260.0
2009-09-21 04:36:00,1.73612,1.73628,1.73601,1.73611,7063498.0
2009-09-21 04:37:00,1.73621,1.73631,1.73591,1.73591,5422362.0
2009-09-21 04:38:00,1.73589,1.73589,1.73554,1.73565,9880984.0
2009-09-21 04:39:00,1.73552,1.73574,1.73552,1.73566,8905604.0
2009-09-21 04:40:00,1.73566,1.73589,1.73564,1.73589,5798219.0
2009-09-21 04:41:00,1.73606,1.73639,1.73606,1.73639,6335683.0
2009-09-21 04:42:00,1.73636,1.73636,1.73618,1.73636,8046199.0
2009-09-21 04:43:00,1.73639,1.73642,1.73625,1.73641,9844185.0
2009-09-21 04:44:00,1.73638,1.73644,1.73627,1.73631,17803049.0
2009-09-21 04:45:00,1.73641,1.73641,1.73625,1.73625,15241511.0
2009-09-21 04:46:00,1.73622,1.73631,1.73582,1.73604,6491687.0
2009-09-21 04:47:00,1.73607,1.73628,1.73603,1.73628,7056871.0
2009-09-21 04:48:00,1.73612,1.73616,1.73593,1.73593,10602633.0
2009-09-21 04:49:00,1.73603,1.73624,1.73578,1.73614,4883655.0
2009-09-21 04:50:00,1.73606,1.73606,1.73574,1.73587,5123724.0
2009-09-21 04:51:00,1.73605,1.73606,1.73593,1.73593,6645842.0
2009-09-21 04:52:00,1.73579,1.73583,1.73571,1.73583,8475300.0
2009-09-21 04:53:00,1.73601,1.73605,1.73597,1.73599,14940510.0
2009-09-21 04:54:00,1.7359,1.7359,1.73567,1.7357,38222000.0
2009-09-21 04:55:00,1.73569,1.73597,1.73569,1.73589,14053693.0
2009-09-21 04:56:00,1.73575,1.73575,1.73546,1.73546,14979850.0
2009-09-21 04:57:00,1.7356,1.73563,1.7355,1.73563,15792730.0
2009-09-21 04:58:00,1.73557,1.73567,1.73557,1.73567,19676462.0
2009-09-21 04:59:00,1.73581,1.73597,1.7358,1.73593,14530339.0
2009-09-21 05:00:00,1.73578,1.7358,1.73557,1.73557,10783828.0
2009-09-21 05:01:00,1.7356,1.73576,1.7356,1.73576,3018368.0
2009-09-21 05:02:00,1.73587,1.73611,1.73556,1.73611,8605233.0
2009-09-21 05:03:00,1.73608,1.73613,1.73589,1.73601,25531295.0
2009-09-21 05:04:00,1.73612,1.73612,1.73595,1.73595,11795043.0
2009-09-21 05:05:00,1.73605,1.73611,1.73594,1.73608,16437351.0
2009-09-21 05:06:00,1.73611,1.73611,1.73591,1.73591,6499093.0
2009-09-21 05:07:00,1.73574,1.73578,1.73562,1.73562,3737914.0
2009-09-21 05:08:00,1.73557,1.73581,1.73557,1.73581,4849515.0
2009-09-21 05:09:00,1.73573,1.73593,1.73564,1.73593,4635387.0
2009-09-21 05:10:00,1.73589,1.73594,1.73577,1.73577,14667511.0
2009-09-21 05:11:00,1.73578,1.73596,1.73568,1.73596,7916365.0
2009-09-21 05:12:00,1.73603,1.73623,1.73603,1.73623,12492272.0
2009-09-21 05:13:00,1.73629,1.7363,1.73619,1.73627,5365336.0
2009-09-21 05:14:00,1.73625,1.73632,1.73616,1.73622,3176840.0
2009-09-21 05:15:00,1.73618,1.73641,1.73618,1.73641,5648335.0
2009-09-21 05:16:00,1.73634,1.73642,1.73608,1.73642,3949709.0
2009-09-21 05:17:00,1.73636,1.73644,1.73636,1.7364,7619007.0
2009-09-21 05:18:00,1.7361,1.73623,1.73551,1.73623,8454240.0
2009-09-21 05:19:00,1.73635,1.7365,1.73626,1.7365,4836464.0
2009-09-21 05:20:00,1.7361,1.73663,1.7361,1.73663,6751565.0
2009-09-21 05:21:00,1.73668,1.73684,1.73667,1.73679,14276139.0
2009-09-21 05:22:00,1.73678,1.73678,1.73645,1.73645,12127005.0
2009-09-21 05:23:00,1.73644,1.73689,1.73644,1.73689,3646054.0
2009-09-21 05:24:00,1.73675,1.73688,1.73669,1.73677,7534996.0
2009-09-21 05:25:00,1.73683,1.73702,1.73641,1.73702,12928534.0
2009-09-21 05:26:00,1.73705,1.73711,1.73685,1.73685,6236194.0
2009-09-21 05:27:00,1.7369,1.7369,1.73672,1.73679,11786165.0
2009-09-21 05:28:00,1.73689,1.73705,1.73686,1.73705,5678952.0
2009-09-21 05:29:00,1.73685,1.73698,1.73678,1.73697,7308553.0
2009-09-21 05:30:00,1.73689,1.73689,1.73659,1.7366,8608242.0
2009-09-21 05:31:00,1.73693,1.73708,1.73693,1.73701,6705754.0
2009-09-21 05:32:00,1.73696,1.737,1.73686,1.73687,20303202.0
2009-09-21 05:33:00,1.73691,1.73691,1.73665,1.73665,28782021.0
2009-09-21 05:34:00,1.73659,1.73662,1.73649,1.73653,4867760.0
2009-09-21 05:35:00,1.73656,1.73669,1.73648,1.73669,7219531.0
2009-09-21 05:36:00,1.73668,1.737,1.73668,1.737,15599998.0
2009-09-21 05:37:00,1.73657,1.73695,1.73652,1.73692,11492806.0
2009-09-21 05:38:00,1.73689,1.7369,1.73659,1.7367,13444897.0
2009-09-21 05:39:00,1.73673,1.73673,1.73527,1.7365,7137065.0
2009-09-21 05:40:00,1.73605,1.73639,1.7359,1.7359,20789729.0
2009-09-21 05:41:00,1.73622,1.73627,1.73604,1.73604,3843240.0
2009-09-21 05:42:00,1.7361,1.73624,1.73599,1.73609,6300976.0
2009-09-21 05:43:00,1.73608,1.73619,1.73569,1.73619,15184418.0
2009-09-21 05:44:00,1.73613,1.73616,1.73599,1.73599,10068852.0
2009-09-21 05:45:00,1.73614,1.73629,1.73614,1.73627,8224484.0
2009-09-21 05:46:00,1.73626,1.73626,1.736,1.73614,6136368.0
2009-09-21 05:47:00,1.73614,1.73614,1.736,1.73612,5129433.0
2009-09-21 05:48:00,1.73614,1.73614,1.736,1.73608,6970034.0
2009-09-21 05:49:00,1.73564,1.73567,1.73558,1.73567,6228492.0
2009-09-21 05:50:00,1.73605,1.73612,1.73601,1.73603,4740265.0
2009-09-21 05:51:00,1.73611,1.73651,1.73611,1.73651,15950843.0
2009-09-21 05:52:00,1.73655,1.73663,1.73647,1.73649,4101983.0
2009-09-21 05:53:00,1.73648,1.73656,1.73641,1.73656,6354227.0
2009-09-21 05:54:00,1.73662,1.73671,1.73656,1.73656,7435184.0
2009-09-21 05:55:00,1.73646,1.73648,1.7364,1.73645,8986615.0
2009-09-21 05:56:00,1.73613,1.73649,1.73607,1.73649,4039824.0
2009-09-21 05:57:00,1.73631,1.73645,1.73626,1.73643,10771752.0
2009-09-21 05:58:00,1.73639,1.73639,1.7362,1.7362,3473384.0
2009-09-21 05:59:00,1.73612,1.73612,1.73585,1.73585,5079201.0
2009-09-21 06:00:00,1.73575,1.73608,1.73575,1.73601,7819168.0
2009-09-21 06:01:00,1.73597,1.73606,1.73575,1.73606,9307578.0
2009-09-21 06:02:00,1.73608,1.73626,1.73567,1.73567,15425819.0
2009-09-21 06:03:00,1.73622,1.73648,1.73622,1.73638,7658451.0
2009-09-21 06:04:00,1.73634,1.73648,1.73634,1.73648,3455485.0
2009-09-21 06:05:00,1.73654,1.73664,1.7365,1.7365,7298645.0
2009-09-21 06:06:00,1.73629,1.73632,1.73615,1.73615,11543560.0
2009-09-21 06:07:00,1.73604,1.73609,1.73597,1.73597,9313354.0
2009-09-21 06:08:00,1.73606,1.73616,1.73605,1.73616,5692414.0
2009-09-21 06:09:00,1.73598,1.73618,1.73598,1.73604,5990118.0
2009-09-21 06:10:00,1.73612,1.73614,1.73599,1.73604,15858623.0
2009-09-21 06:11:00,1.73589,1.73609,1.73586,1.73609,7947746.0
2009-09-21 06:12:00,1.73604,1.7362,1.73604,1.73613,21356976.0
2009-09-21 06:13:00,1.73624,1.73628,1.73579,1.7362,7757879.0
2009-09-21 06:14:00,1.73608,1.73608,1.73597,1.73605,8108940.0
2009-09-21 06:15:00,1.73617,1.7362,1.73608,1.7361,4419487.0
2009-09-21 06:16:00,1.73603,1.73615,1.73589,1.73615,8385551.0
2009-09-21 06:17:00,1.73603,1.73633,1.73603,1.73633,13546826.0
2009-09-21 06:18:00,1.73633,1.73664,1.73633,1.73664,19012068.0
2009-09-21 06:19:00,1.73653,1.73676,1.73651,1.73676,41163480.0
2009-09-21 06:20:00,1.73687,1.73693,1.7367,1.73676,4783705.0
2009-09-21 06:21:00,1.73675,1.7368,1.73667,1.7368,26604885.0
2009-09-21 06:22:00,1.73672,1.73674,1.73669,1.73669,7039920.0
2009-09-21 06:23:00,1.73672,1.73672,1.73606,1.73606,8088620.0
2009-09-21 06:24:00,1.73611,1.73628,1.73611,1.73628,9577282.0
2009-09-21 06:25:00,1.73642,1.73643,1.73631,1.73631,12775451.0
2009-09-21 06:26:00,1.73626,1.73675,1.73626,1.73675,8037541.0
2009-09-21 06:27:00,1.73682,1.73691,1.73679,1.73683,5520900.0
2009-09-21 06:28:00,1.73674,1.73686,1.73666,1.73666,23696262.0
2009-09-21 06:29:00,1.73676,1.73678,1.73663,1.73671,9833773.0
2009-09-21 06:30:00,1.73666,1.73675,1.73658,1.73666,9719437.0
2009-09-21 06:31:00,1.7365,1.7365,1.73599,1.73633,5964866.0
2009-09-21 06:32:00,1.73632,1.73647,1.73629,1.73641,2563206.0
2009-09-21 06:33:00,1.73651,1.73662,1.73647,1.73659,12503852.0
2009-09-21 06:34:00,1.73654,1.73655,1.7363,1.73637,8786342.0
2009-09-21 06:35:00,1.73638,1.73647,1.73613,1.73647,5971647.0
2009-09-21 06:36:00,1.73668,1.73668,1.73648,1.73649,4101249.0
2009-09-21 06:37:00,1.73645,1.73645,1.73608,1.73616,10298195.0
2009-09-21 06:38:00,1.73628,1.7364,1.73628,1.7364,11192783.0
2009-09-21 06:39:00,1.7364,1.73645,1.7363,1.7363,13756475.0
2009-09-21 06:40:00,1.73635,1.73651,1.73635,1.73651,19656492.0
2009-09-21 06:41:00,1.73649,1.73655,1.7364,1.7364,12764175.0
2009-09-21 06:42:00,1.73636,1.73638,1.73619,1.73619,4392513.0
2009-09-21 06:43:00,1.73616,1.73623,1.73607,1.73622,12364871.0
2009-09-21 06:44:00,1.73622,1.73622,1.73578,1.7361,3629087.0
2009-09-21 06:45:00,1.736,1.73605,1.736,1.73602,55194767.0
2009-09-21 06:46:00,1.73622,1.73637,1.73622,1.73632,8686957.0
2009-09-21 06:47:00,1.73626,1.7364,1.73622,1.73622,6222384.0
2009-09-21 06:48:00,1.73624,1.73645,1.73624,1.73645,12023595.0
2009-09-21 06:49:00,1.73663,1.73671,1.73644,1.73644,21051763.0
2009-09-21 06:50:00,1.73648,1.73648,1.73627,1.73627,38154690.0
2009-09-21 06:51:00,1.73633,1.73633,1.73588,1.73588,7373362.0
2009-09-21 06:52:00,1.73588,1.73588,1.7356,1.73563,7146944.0
2009-09-21 06:53:00,1.73564,1.73591,1.73564,1.73582,3159526.0
2009-09-21 06:54:00,1.73568,1.73579,1.73566,1.73566,4446544.0
2009-09-21 06:55:00,1.73561,1.73561,1.73545,1.73546,15146140.0
2009-09-21 06:56:00,1.73545,1.73553,1.73531,1.73531,12700998.0
2009-09-21 06:57:00,1.73517,1.73517,1.73486,1.73512,8723935.0
2009-09-21 06:58:00,1.73536,1.73536,1.73532,1.73535,7085036.0
2009-09-21 06:59:00,1.73512,1.73515,1.73511,1.73514,7085036.0
2009-09-21 07:00:00,1.73518,1.7353,1.73518,1.7353,10496184.0
2009-09-21 07:01:00,1.73537,1.7354,1.73536,1.73537,7015908.0
2009-09-21 07:02:00,1.73541,1.73541,1.73524,1.73524,2828237.0
2009-09-21 07:03:00,1.73495,1.73495,1.73474,1.73474,11508800.0
2009-09-21 07:04:00,1.73481,1.73513,1.73481,1.73512,8590165.0
2009-09-21 07:05:00,1.73514,1.73541,1.7351,1.73541,6418170.0
2009-09-21 07:06:00,1.73539,1.73543,1.73536,1.73536,5574495.0
2009-09-21 07:07:00,1.73534,1.73534,1.73515,1.73524,4613107.0
2009-09-21 07:08:00,1.73515,1.73516,1.73508,1.73508,6693968.0
2009-09-21 07:09:00,1.73493,1.73522,1.73484,1.73522,11198250.0
2009-09-21 07:10:00,1.73548,1.73573,1.73538,1.73573,16129335.0
2009-09-21 07:11:00,1.73573,1.73587,1.73562,1.73581,3718150.0
2009-09-21 07:12:00,1.73581,1.73601,1.73581,1.73601,4418720.0
2009-09-21 07:13:00,1.73602,1.73621,1.73602,1.73621,8115347.0
2009-09-21 07:14:00,1.73617,1.73633,1.73589,1.73618,4837661.0
2009-09-21 07:15:00,1.73622,1.73633,1.73612,1.73633,24775514.0
2009-09-21 07:16:00,1.73625,1.73645,1.73625,1.73642,3039108.0
2009-09-21 07:17:00,1.7364,1.73655,1.73617,1.73617,11463435.0
2009-09-21 07:18:00,1.7361,1.7361,1.73573,1.73599,13678322.0
2009-09-21 07:19:00,1.73601,1.73611,1.73599,1.73604,5965820.0
2009-09-21 07:20:00,1.73597,1.73597,1.73584,1.73584,8298420.0
2009-09-21 07:21:00,1.73583,1.73583,1.7355,1.73563,1994626.0
2009-09-21 07:22:00,1.73562,1.73595,1.73562,1.73595,4767048.0
2009-09-21 07:23:00,1.73596,1.73613,1.73596,1.7361,9261026.0
2009-09-21 07:24:00,1.73614,1.7363,1.73612,1.7363,6148171.0
2009-09-21 07:25:00,1.73628,1.73651,1.73598,1.73641,8070311.0
2009-09-21 07:26:00,1.73643,1.73648,1.73627,1.73627,13357359.0
2009-09-21 07:27:00,1.73632,1.73635,1.73609,1.73609,8714158.0
2009-09-21 07:28:00,1.73615,1.73616,1.736,1.73603,3413206.0
2009-09-21 07:29:00,1.73603,1.73603,1.73579,1.73587,9520492.0
2009-09-21 07:30:00,1.736,1.73611,1.73599,1.73606,8627991.0
2009-09-21 07:31:00,1.73579,1.73579,1.73545,1.73545,2998660.0
2009-09-21 07:32:00,1.73554,1.73554,1.73539,1.73539,9207055.0
2009-09-21 07:33:00,1.73538,1.7354,1.7352,1.73536,8394193.0
2009-09-21 07:34:00,1.7353,1.73539,1.73528,1.73528,4452605.0
2009-09-21 07:35:00,1.7352,1.7352,1.73507,1.73507,8401373.0
2009-09-21 07:36:00,1.73485,1.73485,1.7346,1.7346,9959391.0
2009-09-21 07:37:00,1.73473,1.73477,1.73328,1.73477,7311649.0
2009-09-21 07:38:00,1.73483,1.73483,1.73462,1.73462,2894877.0
2009-09-21 07:39:00,1.73455,1.73455,1.73423,1.73423,11263129.0
2009-09-21 07:40:00,1.73428,1.73448,1.73419,1.73448,6522933.0
2009-09-21 07:41:00,1.7345,1.73462,1.73434,1.73462,6392684.0
2009-09-21 07:42:00,1.73454,1.73476,1.73454,1.73474,5064705.0
2009-09-21 07:43:00,1.73478,1.73498,1.73474,1.73498,3070942.0
2009-09-21 07:44:00,1.73498,1.73515,1.73498,1.73515,7800158.0
2009-09-21 07:45:00,1.73514,1.73528,1.73473,1.73528,7811830.0
2009-09-21 07:46:00,1.73522,1.73549,1.73522,1.73549,11455634.0
2009-09-21 07:47:00,1.73535,1.73547,1.73534,1.73537,11210435.0
2009-09-21 07:48:00,1.73536,1.73544,1.73533,1.73534,10931409.0
2009-09-21 07:49:00,1.73525,1.73534,1.73503,1.73513,13381812.0
2009-09-21 07:50:00,1.73529,1.73549,1.73529,1.73535,9417959.0
2009-09-21 07:51:00,1.7353,1.7353,1.73518,1.73526,7220456.0
2009-09-21 07:52:00,1.73508,1.73508,1.73483,1.7349,6997025.0
2009-09-21 07:53:00,1.735,1.735,1.73351,1.73482,6270633.0
2009-09-21 07:54:00,1.7348,1.7348,1.73463,1.73463,5573432.0
2009-09-21 07:55:00,1.73461,1.73462,1.73447,1.73448,13326723.0
2009-09-21 07:56:00,1.73444,1.73444,1.73423,1.73423,5328999.0
2009-09-21 07:57:00,1.73425,1.7343,1.73418,1.7343,16556252.0
2009-09-21 07:58:00,1.73443,1.7347,1.73443,1.73466,12319420.0
2009-09-21 07:59:00,1.73454,1.73475,1.73454,1.73468,11333833.0
2009-09-21 08:00:00,1.7346,1.7346,1.73442,1.73449,7161595.0
2009-09-21 08:01:00,1.73435,1.73435,1.73402,1.73402,27083160.0
2009-09-21 08:02:00,1.7339,1.7339,1.7337,1.7337,7220165.0
2009-09-21 08:03:00,1.73378,1.73404,1.73378,1.73404,4259188.0
2009-09-21 08:04:00,1.73405,1.73405,1.73359,1.73375,11696275.0
2009-09-21 08:05:00,1.73382,1.73395,1.73375,1.73375,4949676.0
2009-09-21 08:06:00,1.73384,1.73391,1.73381,1.73391,11423089.0
2009-09-21 08:07:00,1.7339,1.73398,1.73381,1.73381,10823827.0
2009-09-21 08:08:00,1.73374,1.73374,1.73366,1.73368,52848280.0
2009-09-21 08:09:00,1.73376,1.73415,1.73376,1.73415,22048052.0
2009-09-21 08:10:00,1.73415,1.73457,1.73415,1.73457,17040650.0
2009-09-21 08:11:00,1.73446,1.73472,1.73446,1.73472,3620624.0
2009-09-21 08:12:00,1.73475,1.73495,1.73465,1.73495,20305195.0
2009-09-21 08:13:00,1.73496,1.73506,1.73492,1.735,6831177.0
2009-09-21 08:14:00,1.73507,1.7353,1.73507,1.7353,13400256.0
2009-09-21 08:15:00,1.73531,1.73543,1.73531,1.73543,8589029.0
2009-09-21 08:16:00,1.73538,1.73558,1.73536,1.73547,3418417.0
2009-09-21 08:17:00,1.73559,1.73568,1.73559,1.73568,4749172.0
2009-09-21 08:18:00,1.73571,1.73601,1.73557,1.73557,9598545.0
2009-09-21 08:19:00,1.73565,1.73572,1.7355,1.73554,6834826.0
2009-09-21 08:20:00,1.73552,1.73552,1.73524,1.73532,15455942.0
2009-09-21 08:21:00,1.7353,1.7353,1.7351,1.73516,10091205.0
2009-09-21 08:22:00,1.73524,1.73563,1.73524,1.73563,6180497.0
2009-09-21 08:23:00,1.73561,1.73581,1.73552,1.73581,9140533.0
2009-09-21 08:24:00,1.73577,1.73577,1.73551,1.73551,4227179.0
2009-09-21 08:25:00,1.73551,1.73551,1.73534,1.73534,5269926.0
2009-09-21 08:26:00,1.73537,1.73557,1.73522,1.73556,6724573.0
2009-09-21 08:27:00,1.73542,1.73542,1.73526,1.73526,12874092.0
2009-09-21 08:28:00,1.73519,1.73519,1.73465,1.7348,4271620.0
2009-09-21 08:29:00,1.73487,1.73532,1.73487,1.73532,9933130.0
2009-09-21 08:30:00,1.7355,1.73572,1.7355,1.73565,11482691.0
2009-09-21 08:31:00,1.73566,1.73595,1.73566,1.73595,4278548.0
2009-09-21 08:32:00,1.73599,1.73599,1.73574,1.73574,13827191.0
2009-09-21 08:33:00,1.73585,1.73585,1.73567,1.7357,7225599.0
2009-09-21 08:34:00,1.73561,1.73593,1.73546,1.73569,51813174.0
2009-09-21 08:35:00,1.73565,1.73595,1.7355,1.7355,8543059.0
2009-09-21 08:36:00,1.73543,1.73552,1.73523,1.73523,7138759.0
2009-09-21 08:37:00,1.73514,1.73527,1.73494,1.73494,16927731.0
2009-09-21 08:38:00,1.73502,1.73517,1.73489,1.73502,7914254.0
2009-09-21 08:39:00,1.73497,1.73503,1.73475,1.73503,5378257.0
2009-09-21 08:40:00,1.735,1.73529,1.735,1.73529,8455041.0
2009-09-21 08:41:00,1.73529,1.73541,1.73528,1.7354,2873707.0
2009-09-21 08:42:00,1.73533,1.73558,1.73533,1.73556,18799679.0
2009-09-21 08:43:00,1.73565,1.73583,1.7356,1.73582,6272205.0
2009-09-21 08:44:00,1.73579,1.73599,1.73579,1.73599,14197977.0
2009-09-21 08:45:00,1.73598,1.73617,1.73598,1.73617,5625337.0
2009-09-21 08:46:00,1.7362,1.73629,1.73613,1.73628,2413528.0
2009-09-21 08:47:00,1.7363,1.73679,1.7363,1.73679,69699990.0
2009-09-21 08:48:00,1.73683,1.737,1.73667,1.737,14613358.0
2009-09-21 08:49:00,1.73701,1.73715,1.73691,1.73715,5632087.0
2009-09-21 08:50:00,1.7373,1.73741,1.7371,1.7371,34390356.0
2009-09-21 08:51:00,1.73702,1.73702,1.73637,1.73637,6162699.0
2009-09-21 08:52:00,1.73641,1.73641,1.73627,1.73633,6454947.0
2009-09-21 08:53:00,1.73626,1.73626,1.73572,1.73604,10853376.0
2009-09-21 08:54:00,1.73601,1.73608,1.73582,1.73608,4822639.0
2009-09-21 08:55:00,1.73605,1.73605,1.73588,1.73605,1719543.0
2009-09-21 08:56:00,1.7361,1.73618,1.73604,1.73617,5523033.0
2009-09-21 08:57:00,1.73621,1.73637,1.73618,1.73636,8214622.0
2009-09-21 08:58:00,1.7363,1.7363,1.73593,1.73601,6881411.0
2009-09-21 08:59:00,1.73601,1.73601,1.73589,1.73595,5401590.0
2009-09-21 09:00:00,1.7359,1.7359,1.73565,1.73571,6092388.0
2009-09-21 09:01:00,1.73566,1.7357,1.73539,1.73545,12178423.0
2009-09-21 09:02:00,1.73549,1.73607,1.73549,1.73607,8818564.0
2009-09-21 09:03:00,1.73612,1.73638,1.73611,1.73638,2111054.0
2009-09-21 09:04:00,1.73642,1.73652,1.73637,1.73651,12200864.0
2009-09-21 09:05:00,1.73655,1.73673,1.73655,1.73667,6578589.0
2009-09-21 09:06:00,1.73669,1.73725,1.73669,1.73725,20505030.0
2009-09-21 09:07:00,1.73717,1.7375,1.73717,1.73737,13945627.0
2009-09-21 09:08:00,1.73747,1.73801,1.73747,1.73801,62387199.0
2009-09-21 09:09:00,1.73803,1.73823,1.73796,1.73796,71443998.0
2009-09-21 09:10:00,1.73796,1.73797,1.73769,1.73769,19717168.0
2009-09-21 09:11:00,1.73769,1.73769,1.73733,1.73752,4637399.0
2009-09-21 09:12:00,1.73743,1.73743,1.73719,1.7373,15868539.0
2009-09-21 09:13:00,1.73734,1.73754,1.73734,1.73754,7122323.0
2009-09-21 09:14:00,1.73755,1.7378,1.73752,1.7378,6111061.0
2009-09-21 09:15:00,1.7377,1.73772,1.73749,1.73772,3044388.0
2009-09-21 09:16:00,1.73784,1.73799,1.73784,1.73796,29337858.0
2009-09-21 09:17:00,1.73789,1.73793,1.73774,1.73774,4404509.0
2009-09-21 09:18:00,1.73767,1.73767,1.73744,1.73744,4902113.0
2009-09-21 09:19:00,1.73736,1.73736,1.73707,1.73707,5002143.0
2009-09-21 09:20:00,1.73697,1.73716,1.73697,1.73708,6064571.0
2009-09-21 09:21:00,1.7371,1.7371,1.73693,1.73696,3861423.0
2009-09-21 09:22:00,1.73707,1.73709,1.73703,1.73706,10072422.0
2009-09-21 09:23:00,1.73714,1.73714,1.73699,1.73707,10790003.0
2009-09-21 09:24:00,1.73692,1.73692,1.73674,1.73681,37032180.0
2009-09-21 09:25:00,1.73691,1.73712,1.73691,1.73701,5716761.0
2009-09-21 09:26:00,1.7369,1.73692,1.73663,1.73678,4038617.0
2009-09-21 09:27:00,1.73679,1.73679,1.73669,1.73669,14554895.0
2009-09-21 09:28:00,1.73664,1.73672,1.73662,1.73672,9627927.0
2009-09-21 09:29:00,1.73666,1.73675,1.73665,1.73675,3915993.0
2009-09-21 09:30:00,1.73681,1.73737,1.73568,1.73731,17843695.0
2009-09-21 09:31:00,1.7373,1.73755,1.73721,1.73755,11225780.0
2009-09-21 09:32:00,1.73766,1.73788,1.73755,1.73755,19693968.0
2009-09-21 09:33:00,1.73748,1.7376,1.73741,1.7376,7045065.0
2009-09-21 09:34:00,1.73775,1.73816,1.73775,1.73816,11835628.0
2009-09-21 09:35:00,1.73829,1.73858,1.73688,1.73858,3814535.0
2009-09-21 09:36:00,1.7387,1.73889,1.73866,1.73878,4284383.0
2009-09-21 09:37:00,1.73881,1.73881,1.73789,1.73806,5739392.0
2009-09-21 09:38:00,1.73816,1.73816,1.73777,1.73783,8504275.0
2009-09-21 09:39:00,1.73777,1.7378,1.73758,1.73764,9919018.0
2009-09-21 09:40:00,1.73745,1.73751,1.7374,1.73746,19775880.0
2009-09-21 09:41:00,1.73749,1.73755,1.73746,1.73748,7281101.0
2009-09-21 09:42:00,1.73749,1.73749,1.7371,1.73729,10900649.0
2009-09-21 09:43:00,1.73727,1.73727,1.73694,1.73715,9489356.0
2009-09-21 09:44:00,1.73707,1.73735,1.73707,1.73718,4869820.0
2009-09-21 09:45:00,1.73713,1.73729,1.73692,1.73715,4364749.0
2009-09-21 09:46:00,1.73703,1.73718,1.73689,1.73718,17250921.0
2009-09-21 09:47:00,1.73713,1.73714,1.73704,1.73714,24530640.0
2009-09-21 09:48:00,1.73723,1.7374,1.73723,1.73739,12985821.0
2009-09-21 09:49:00,1.73741,1.73794,1.73741,1.73782,19809322.0
2009-09-21 09:50:00,1.73779,1.73785,1.73779,1.73784,2618274.0
2009-09-21 09:51:00,1.73774,1.73781,1.73774,1.7378,7606147.0
2009-09-21 09:52:00,1.73787,1.738,1.73787,1.73795,13667256.0
2009-09-21 09:53:00,1.73814,1.7384,1.73814,1.7384,9623022.0
2009-09-21 09:54:00,1.73841,1.73843,1.73834,1.73834,21443022.0
2009-09-21 09:55:00,1.73838,1.73882,1.73838,1.73882,7911413.0
2009-09-21 09:56:00,1.73881,1.73909,1.73875,1.739,4910592.0
2009-09-21 09:57:00,1.73883,1.73897,1.73854,1.73891,16375345.0
2009-09-21 09:58:00,1.73901,1.73913,1.73901,1.73909,4180141.0
2009-09-21 09:59:00,1.739,1.739,1.73885,1.73887,13027851.0
2009-09-21 10:00:00,1.73888,1.73896,1.73879,1.73881,4124149.0
2009-09-21 10:01:00,1.73881,1.73884,1.73872,1.73872,6124422.0
2009-09-21 10:02:00,1.73872,1.73872,1.73842,1.73843,12856837.0
2009-09-21 10:03:00,1.73823,1.73843,1.73823,1.7383,13022653.0
2009-09-21 10:04:00,1.73826,1.73826,1.73769,1.73794,38860325.0
2009-09-21 10:05:00,1.738,1.73806,1.73787,1.73787,7435590.0
2009-09-21 10:06:00,1.73794,1.73811,1.73791,1.73791,3091320.0
2009-09-21 10:07:00,1.73779,1.73791,1.73776,1.73791,2833426.0
2009-09-21 10:08:00,1.73785,1.73792,1.73785,1.73788,13789552.0
2009-09-21 10:09:00,1.73785,1.73811,1.73785,1.73811,9654946.0
2009-09-21 10:10:00,1.73803,1.73803,1.73774,1.73787,5195050.0
2009-09-21 10:11:00,1.73788,1.73789,1.73767,1.73772,7744636.0
2009-09-21 10:12:00,1.73772,1.73772,1.73755,1.73764,4872930.0
2009-09-21 10:13:00,1.73761,1.73763,1.73756,1.73756,12398400.0
2009-09-21 10:14:00,1.73749,1.73749,1.73705,1.73737,18029368.0
2009-09-21 10:15:00,1.7374,1.73751,1.73734,1.73734,20016414.0
2009-09-21 10:16:00,1.73732,1.73735,1.73705,1.73713,15173395.0
2009-09-21 10:17:00,1.73729,1.73731,1.73714,1.73721,4904986.0
2009-09-21 10:18:00,1.73722,1.73725,1.7371,1.7371,19993618.0
2009-09-21 10:19:00,1.73705,1.73705,1.73687,1.73687,10322548.0
2009-09-21 10:20:00,1.7368,1.7368,1.73661,1.73667,5189976.0
2009-09-21 10:21:00,1.73672,1.73694,1.7367,1.73694,3131956.0
2009-09-21 10:22:00,1.73665,1.73719,1.73665,1.73719,3636792.0
2009-09-21 10:23:00,1.73718,1.73739,1.73718,1.73739,12600601.0
2009-09-21 10:24:00,1.73739,1.73757,1.73732,1.73757,6825437.0
2009-09-21 10:25:00,1.73756,1.7377,1.73756,1.7377,16616879.0
2009-09-21 10:26:00,1.73777,1.73793,1.73764,1.73792,7193265.0
2009-09-21 10:27:00,1.73797,1.73813,1.73797,1.73813,16592441.0
2009-09-21 10:28:00,1.73811,1.73822,1.73802,1.73822,5193134.0
2009-09-21 10:29:00,1.73825,1.73838,1.73825,1.73838,6772958.0
2009-09-21 10:30:00,1.73838,1.73864,1.73838,1.73864,25210276.0
2009-09-21 10:31:00,1.73863,1.73897,1.73863,1.73897,7547990.0
2009-09-21 10:32:00,1.7391,1.73921,1.73898,1.73921,4972951.0
2009-09-21 10:33:00,1.73911,1.73911,1.73884,1.73884,40468701.0
2009-09-21 10:34:00,1.7389,1.73924,1.7389,1.7392,17137336.0
2009-09-21 10:35:00,1.73928,1.73934,1.73915,1.73925,4427811.0
2009-09-21 10:36:00,1.73925,1.7394,1.73925,1.73935,4726736.0
2009-09-21 10:37:00,1.73941,1.73956,1.73906,1.7395,2401436.0
2009-09-21 10:38:00,1.73961,1.73974,1.73961,1.7397,4008371.0
2009-09-21 10:39:00,1.7397,1.7397,1.73952,1.73959,4761002.0
2009-09-21 10:40:00,1.73944,1.73955,1.738,1.738,5947887.0
2009-09-21 10:41:00,1.7394,1.7394,1.73924,1.73924,5867363.0
2009-09-21 10:42:00,1.73918,1.73926,1.73915,1.73925,6314918.0
2009-09-21 10:43:00,1.73909,1.73909,1.73875,1.73877,75218766.0
2009-09-21 10:44:00,1.73881,1.73881,1.73861,1.73876,7058786.0
2009-09-21 10:45:00,1.73876,1.73903,1.73876,1.73898,10764796.0
2009-09-21 10:46:00,1.73892,1.73908,1.73892,1.73905,17251520.0
2009-09-21 10:47:00,1.73896,1.73896,1.73875,1.73875,12049498.0
2009-09-21 10:48:00,1.73872,1.73875,1.73864,1.73864,6238362.0
2009-09-21 10:49:00,1.73873,1.73896,1.73873,1.73896,4676971.0
2009-09-21 10:50:00,1.73896,1.73896,1.73882,1.73882,5427646.0
2009-09-21 10:51:00,1.73873,1.73876,1.73855,1.73876,5305742.0
2009-09-21 10:52:00,1.7388,1.73906,1.73873,1.73906,9665242.0
2009-09-21 10:53:00,1.73908,1.73925,1.73904,1.73925,17790302.0
2009-09-21 10:54:00,1.73932,1.73932,1.73882,1.7393,10897055.0
2009-09-21 10:55:00,1.73934,1.73934,1.73894,1.73894,2069386.0
2009-09-21 10:56:00,1.73895,1.73898,1.73888,1.73896,70454774.0
2009-09-21 10:57:00,1.73907,1.7395,1.73907,1.73933,7776147.0
2009-09-21 10:58:00,1.73928,1.73928,1.73901,1.73907,11876594.0
2009-09-21 10:59:00,1.73901,1.73905,1.73883,1.73889,4474761.0
2009-09-21 11:00:00,1.73895,1.73895,1.7387,1.73875,8273945.0
2009-09-21 11:01:00,1.73873,1.73942,1.73862,1.73931,27382985.0
2009-09-21 11:02:00,1.73923,1.73938,1.7392,1.7392,7766755.0
2009-09-21 11:03:00,1.73912,1.73912,1.73891,1.73891,37934211.0
2009-09-21 11:04:00,1.73872,1.73899,1.73872,1.73893,7573180.0
2009-09-21 11:05:00,1.739,1.73912,1.73892,1.73912,5855705.0
2009-09-21 11:06:00,1.73915,1.73926,1.73906,1.73926,3725023.0
2009-09-21 11:07:00,1.73927,1.73948,1.73927,1.73948,9683796.0
2009-09-21 11:08:00,1.73966,1.73987,1.73966,1.73987,7764626.0
2009-09-21 11:09:00,1.73987,1.74003,1.73987,1.73993,12100044.0
2009-09-21 11:10:00,1.73989,1.73993,1.73983,1.7399,4875323.0
2009-09-21 11:11:00,1.73992,1.74007,1.73988,1.74002,9040651.0
2009-09-21 11:12:00,1.74008,1.74071,1.74007,1.74068,40030370.0
2009-09-21 11:13:00,1.74065,1.74088,1.74065,1.74088,11789276.0
2009-09-21 11:14:00,1.74091,1.74091,1.74045,1.7407,5732229.0
2009-09-21 11:15:00,1.74065,1.74065,1.73996,1.73996,44065500.0
2009-09-21 11:16:00,1.74003,1.74031,1.74003,1.74031,10679690.0
2009-09-21 11:17:00,1.74035,1.74048,1.74018,1.74044,3243569.0
2009-09-21 11:18:00,1.74044,1.7408,1.74044,1.74064,13520610.0
2009-09-21 11:19:00,1.74067,1.74075,1.74055,1.74059,9021880.0
2009-09-21 11:20:00,1.7405,1.7406,1.74043,1.7406,18736872.0
2009-09-21 11:21:00,1.74062,1.74077,1.74062,1.74077,15433544.0
2009-09-21 11:22:00,1.74075,1.74116,1.74075,1.74116,12576239.0
2009-09-21 11:23:00,1.74117,1.7413,1.74116,1.7413,5613259.0
2009-09-21 11:24:00,1.74128,1.74196,1.74128,1.74176,131605452.0
2009-09-21 11:25:00,1.74185,1.74185,1.74169,1.74169,10569589.0
2009-09-21 11:26:00,1.74159,1.74164,1.74147,1.74147,65465176.0
2009-09-21 11:27:00,1.74151,1.74159,1.74147,1.74148,30114000.0
2009-09-21 11:28:00,1.74147,1.74147,1.74129,1.74129,3701489.0
2009-09-21 11:29:00,1.74126,1.74131,1.7412,1.74121,6128796.0
2009-09-21 11:30:00,1.74131,1.74132,1.74118,1.74123,5662486.0
2009-09-21 11:31:00,1.74118,1.74118,1.74068,1.74098,6693643.0
2009-09-21 11:32:00,1.74078,1.74081,1.74052,1.74052,7449819.0
2009-09-21 11:33:00,1.74042,1.74044,1.74035,1.74043,2860278.0
2009-09-21 11:34:00,1.74052,1.74061,1.74039,1.74039,3915659.0
2009-09-21 11:35:00,1.74033,1.74068,1.74033,1.74068,3533282.0
2009-09-21 11:36:00,1.74083,1.74103,1.74083,1.74103,6384094.0
2009-09-21 11:37:00,1.74101,1.74101,1.74086,1.74095,13786919.0
2009-09-21 11:38:00,1.74065,1.74065,1.74043,1.74043,5273702.0
2009-09-21 11:39:00,1.74048,1.7405,1.74044,1.74047,7353564.0
2009-09-21 11:40:00,1.74051,1.74097,1.74051,1.74097,8834396.0
2009-09-21 11:41:00,1.74096,1.74145,1.74096,1.74145,14088972.0
2009-09-21 11:42:00,1.7415,1.7415,1.74122,1.74122,9159485.0
2009-09-21 11:43:00,1.74123,1.74135,1.74116,1.74135,4005861.0
2009-09-21 11:44:00,1.74139,1.74152,1.74124,1.74124,38250714.0
2009-09-21 11:45:00,1.74123,1.74128,1.74114,1.74114,13616297.0
2009-09-21 11:46:00,1.74105,1.74109,1.74088,1.74109,6826555.0
2009-09-21 11:47:00,1.74109,1.74109,1.74097,1.74102,2579038.0
2009-09-21 11:48:00,1.74109,1.74117,1.74095,1.74117,23277985.0
2009-09-21 11:49:00,1.74121,1.74134,1.74121,1.74126,3966908.0
2009-09-21 11:50:00,1.74125,1.74125,1.74098,1.74121,9734949.0
2009-09-21 11:51:00,1.74123,1.74134,1.74116,1.74134,16540183.0
2009-09-21 11:52:00,1.74148,1.74167,1.74139,1.74151,9867907.0
2009-09-21 11:53:00,1.74155,1.74175,1.74139,1.74175,59740250.0
2009-09-21 11:54:00,1.74191,1.74217,1.74191,1.74217,4599519.0
2009-09-21 11:55:00,1.74227,1.74234,1.74205,1.74234,7421325.0
2009-09-21 11:56:00,1.74238,1.74257,1.74237,1.74257,8524354.0
2009-09-21 11:57:00,1.74256,1.74267,1.74251,1.74251,4924782.0
2009-09-21 11:58:00,1.74248,1.74248,1.742,1.742,9823787.0
2009-09-21 11:59:00,1.74198,1.74199,1.7417,1.74181,14100315.0
2009-09-21 12:00:00,1.74183,1.74241,1.74183,1.74232,33898550.0
2009-09-21 12:01:00,1.74239,1.74259,1.74239,1.74259,3494199.0
2009-09-21 12:02:00,1.74255,1.74255,1.74213,1.74213,6126548.0
2009-09-21 12:03:00,1.74202,1.74202,1.74173,1.74173,3173304.0
2009-09-21 12:04:00,1.74174,1.74175,1.74167,1.74175,4557748.0
2009-09-21 12:05:00,1.74179,1.74204,1.74173,1.74204,29174928.0
2009-09-21 12:06:00,1.74192,1.74248,1.74192,1.74248,2540534.0
2009-09-21 12:07:00,1.74257,1.74262,1.74252,1.74254,9302431.0
2009-09-21 12:08:00,1.74252,1.74255,1.74245,1.74255,7991811.0
2009-09-21 12:09:00,1.74254,1.74254,1.74239,1.74239,33336906.0
2009-09-21 12:10:00,1.74234,1.74248,1.74223,1.74248,6752071.0
2009-09-21 12:11:00,1.74249,1.7427,1.74246,1.7427,8918923.0
2009-09-21 12:12:00,1.74273,1.74282,1.74273,1.74282,4091138.0
2009-09-21 12:13:00,1.74288,1.74306,1.74287,1.74291,8074984.0
2009-09-21 12:14:00,1.74292,1.74294,1.74274,1.74288,59781085.0
2009-09-21 12:15:00,1.74281,1.74291,1.7425,1.74291,7496779.0
2009-09-21 12:16:00,1.74296,1.74312,1.74295,1.74295,14785960.0
2009-09-21 12:17:00,1.743,1.74314,1.74299,1.74314,4598616.0
2009-09-21 12:18:00,1.74316,1.74439,1.74316,1.74439,55767042.0
2009-09-21 12:19:00,1.74447,1.74451,1.74414,1.74414,88052142.0
2009-09-21 12:20:00,1.74409,1.74409,1.74389,1.744,3083340.0
2009-09-21 12:21:00,1.74398,1.74413,1.74383,1.74404,9192535.0
2009-09-21 12:22:00,1.74404,1.74416,1.74393,1.74415,2741298.0
2009-09-21 12:23:00,1.7441,1.74432,1.7441,1.74424,7197909.0
2009-09-21 12:24:00,1.74436,1.74447,1.74433,1.74447,5362146.0
2009-09-21 12:25:00,1.74447,1.74466,1.74443,1.74463,4837975.0
2009-09-21 12:26:00,1.74469,1.74528,1.74469,1.74509,19466244.0
2009-09-21 12:27:00,1.74506,1.74515,1.74484,1.74515,10365187.0
2009-09-21 12:28:00,1.7453,1.74537,1.74515,1.74515,6634577.0
2009-09-21 12:29:00,1.74512,1.74518,1.74488,1.74512,6844907.0
2009-09-21 12:30:00,1.74516,1.74523,1.7447,1.74487,12182718.0
2009-09-21 12:31:00,1.74495,1.74495,1.7446,1.74464,46508016.0
2009-09-21 12:32:00,1.74474,1.74503,1.74474,1.7448,35454372.0
2009-09-21 12:33:00,1.74473,1.74473,1.74461,1.74461,15798053.0
2009-09-21 12:34:00,1.74462,1.74462,1.74449,1.74449,9902475.0
2009-09-21 12:35:00,1.7445,1.7445,1.7442,1.74439,8926452.0
2009-09-21 12:36:00,1.74438,1.74445,1.74402,1.74445,4403208.0
2009-09-21 12:37:00,1.74441,1.74441,1.74429,1.74429,4280064.0
2009-09-21 12:38:00,1.74424,1.74443,1.74424,1.74441,8805335.0
2009-09-21 12:39:00,1.74434,1.7444,1.74421,1.74431,15419592.0
2009-09-21 12:40:00,1.74436,1.74447,1.74429,1.74447,49658622.0
2009-09-21 12:41:00,1.74444,1.74444,1.74423,1.74432,20841151.0
2009-09-21 12:42:00,1.74423,1.74423,1.74405,1.74405,83142540.0
2009-09-21 12:43:00,1.74407,1.74436,1.74407,1.74436,9437808.0
2009-09-21 12:44:00,1.74437,1.74438,1.74421,1.74438,6714334.0
2009-09-21 12:45:00,1.74437,1.74437,1.74412,1.74412,3755643.0
2009-09-21 12:46:00,1.74415,1.7443,1.74415,1.7443,11111711.0
2009-09-21 12:47:00,1.74446,1.74471,1.74446,1.74466,5989418.0
2009-09-21 12:48:00,1.74472,1.74482,1.74442,1.74442,5063464.0
2009-09-21 12:49:00,1.74436,1.74439,1.74434,1.74436,37204781.0
2009-09-21 12:50:00,1.74439,1.74442,1.7443,1.74431,6568094.0
2009-09-21 12:51:00,1.74418,1.74459,1.74418,1.74459,5941354.0
2009-09-21 12:52:00,1.74453,1.74457,1.74429,1.74429,26909656.0
2009-09-21 12:53:00,1.74432,1.74432,1.74415,1.74415,4245430.0
2009-09-21 12:54:00,1.74418,1.74418,1.74395,1.74402,7007704.0
2009-09-21 12:55:00,1.74399,1.74427,1.74387,1.74427,13720090.0
2009-09-21 12:56:00,1.74429,1.74438,1.74425,1.74438,4738621.0
2009-09-21 12:57:00,1.74453,1.74471,1.74453,1.74471,9895175.0
2009-09-21 12:58:00,1.74481,1.74504,1.74481,1.74498,49799546.0
2009-09-21 12:59:00,1.74505,1.74527,1.74505,1.74527,15323803.0
2009-09-21 13:00:00,1.7453,1.74552,1.74518,1.74518,38632480.0
2009-09-21 13:01:00,1.74508,1.74508,1.7448,1.74486,14872803.0
2009-09-21 13:02:00,1.74475,1.74475,1.74442,1.74442,13300102.0
2009-09-21 13:03:00,1.74437,1.74437,1.74409,1.74409,11057501.0
2009-09-21 13:04:00,1.74421,1.74437,1.74414,1.74437,3489225.0
2009-09-21 13:05:00,1.74435,1.74452,1.74435,1.74448,3521791.0
2009-09-21 13:06:00,1.74465,1.74466,1.74441,1.74465,7432042.0
2009-09-21 13:07:00,1.74457,1.74473,1.74421,1.74457,14605086.0
2009-09-21 13:08:00,1.74445,1.74445,1.7443,1.7443,41894736.0
2009-09-21 13:09:00,1.74425,1.74429,1.74407,1.74407,7428403.0
2009-09-21 13:10:00,1.74398,1.74402,1.74386,1.74395,17799726.0
2009-09-21 13:11:00,1.74396,1.74402,1.74392,1.74402,9305147.0
2009-09-21 13:12:00,1.74388,1.74391,1.74376,1.74378,4493939.0
2009-09-21 13:13:00,1.74376,1.74377,1.74363,1.74364,8588194.0
2009-09-21 13:14:00,1.74366,1.74381,1.74362,1.74381,50930538.0
2009-09-21 13:15:00,1.74389,1.7441,1.74389,1.74403,54872694.0
2009-09-21 13:16:00,1.74404,1.74415,1.74399,1.74415,3412618.0
2009-09-21 13:17:00,1.74422,1.74436,1.74399,1.74436,7284236.0
2009-09-21 13:18:00,1.74432,1.74457,1.74424,1.74457,5656006.0
2009-09-21 13:19:00,1.74451,1.74451,1.74431,1.74449,7920912.0
2009-09-21 13:20:00,1.74457,1.74472,1.74457,1.74461,5774633.0
2009-09-21 13:21:00,1.74437,1.74441,1.74427,1.74427,2238813.0
2009-09-21 13:22:00,1.74414,1.74414,1.74385,1.74385,4259663.0
2009-09-21 13:23:00,1.74385,1.74392,1.74381,1.74381,4729936.0
2009-09-21 13:24:00,1.74386,1.74386,1.74371,1.74371,81671962.0
2009-09-21 13:25:00,1.74371,1.74371,1.74355,1.74368,3312342.0
2009-09-21 13:26:00,1.74366,1.74366,1.74337,1.74337,22822656.0
2009-09-21 13:27:00,1.74343,1.74353,1.74314,1.74353,10133137.0
2009-09-21 13:28:00,1.74361,1.74387,1.74361,1.74365,10024559.0
2009-09-21 13:29:00,1.74364,1.74377,1.74355,1.74355,6806249.0
2009-09-21 13:30:00,1.74366,1.74366,1.74347,1.7435,4397598.0
2009-09-21 13:31:00,1.74347,1.74347,1.74332,1.74333,11896964.0
2009-09-21 13:32:00,1.74334,1.74334,1.74309,1.74311,15169212.0
2009-09-21 13:33:00,1.74312,1.74312,1.74293,1.74298,5114608.0
2009-09-21 13:34:00,1.74293,1.74296,1.74273,1.74284,11195299.0
2009-09-21 13:35:00,1.74281,1.74281,1.74255,1.74255,5897426.0
2009-09-21 13:36:00,1.74268,1.74268,1.74245,1.74251,6690716.0
2009-09-21 13:37:00,1.74251,1.74251,1.74226,1.7424,3066475.0
2009-09-21 13:38:00,1.74233,1.74262,1.7422,1.74262,15571575.0
2009-09-21 13:39:00,1.74268,1.74278,1.74259,1.74259,4672757.0
2009-09-21 13:40:00,1.74263,1.74263,1.74244,1.74254,7641967.0
2009-09-21 13:41:00,1.74246,1.74269,1.74243,1.74246,9757012.0
2009-09-21 13:42:00,1.74234,1.74243,1.7422,1.7422,9760595.0
2009-09-21 13:43:00,1.74212,1.74226,1.7421,1.74218,7781204.0
2009-09-21 13:44:00,1.7421,1.7421,1.74197,1.74197,5762683.0
2009-09-21 13:45:00,1.74195,1.74195,1.74182,1.74185,10249177.0
2009-09-21 13:46:00,1.74181,1.74181,1.74158,1.7416,14020647.0
2009-09-21 13:47:00,1.7417,1.74188,1.7417,1.74174,5360932.0
2009-09-21 13:48:00,1.7419,1.74192,1.74168,1.74188,14067553.0
2009-09-21 13:49:00,1.7419,1.74227,1.7419,1.74227,5798430.0
2009-09-21 13:50:00,1.74231,1.74244,1.74222,1.74244,9450847.0
2009-09-21 13:51:00,1.74248,1.74258,1.74246,1.74246,9204919.0
2009-09-21 13:52:00,1.74242,1.74244,1.74223,1.74223,14009216.0
2009-09-21 13:53:00,1.74213,1.74227,1.7421,1.74227,5448822.0
2009-09-21 13:54:00,1.74238,1.74262,1.74238,1.74249,51303128.0
2009-09-21 13:55:00,1.74247,1.74247,1.7423,1.74234,4070335.0
2009-09-21 13:56:00,1.74232,1.74232,1.74198,1.74216,28436184.0
2009-09-21 13:57:00,1.74224,1.74236,1.74224,1.74233,48182860.0
2009-09-21 13:58:00,1.74228,1.74228,1.74194,1.74195,5977330.0
2009-09-21 13:59:00,1.74213,1.74226,1.74203,1.74219,6181615.0
2009-09-21 14:00:00,1.7423,1.7423,1.74208,1.74208,16000928.0
2009-09-21 14:01:00,1.74198,1.74246,1.74198,1.74214,12620723.0
2009-09-21 14:02:00,1.74214,1.74224,1.74214,1.74224,9652440.0
2009-09-21 14:03:00,1.74224,1.74224,1.74177,1.74184,7101015.0
2009-09-21 14:04:00,1.74185,1.74185,1.74164,1.74172,9492952.0
2009-09-21 14:05:00,1.74173,1.74173,1.74147,1.74147,4666909.0
2009-09-21 14:06:00,1.74154,1.74154,1.74111,1.74111,51326202.0
2009-09-21 14:07:00,1.74108,1.74108,1.74097,1.74097,8742996.0
2009-09-21 14:08:00,1.74093,1.74093,1.7408,1.74081,4039665.0
2009-09-21 14:09:00,1.74076,1.74077,1.7406,1.74067,9053742.0
2009-09-21 14:10:00,1.74062,1.74062,1.7404,1.74047,34453612.0
2009-09-21 14:11:00,1.7405,1.74056,1.74049,1.74054,5762626.0
2009-09-21 14:12:00,1.74042,1.74042,1.74022,1.74022,54180072.0
2009-09-21 14:13:00,1.7401,1.7401,1.73989,1.73996,12948274.0
2009-09-21 14:14:00,1.74006,1.74019,1.74006,1.74013,8138835.0
2009-09-21 14:15:00,1.74022,1.74022,1.73996,1.73996,18027212.0
2009-09-21 14:16:00,1.73994,1.74001,1.73994,1.73999,7517238.0
2009-09-21 14:17:00,1.74004,1.74011,1.73995,1.74007,5248112.0
2009-09-21 14:18:00,1.74007,1.7404,1.74007,1.7404,4578647.0
2009-09-21 14:19:00,1.74053,1.74081,1.74053,1.74077,10487590.0
2009-09-21 14:20:00,1.74071,1.74071,1.74027,1.74027,2845608.0
2009-09-21 14:21:00,1.74054,1.7407,1.74044,1.7407,15144495.0
2009-09-21 14:22:00,1.7407,1.74124,1.7407,1.74124,46322542.0
2009-09-21 14:23:00,1.74142,1.74153,1.74004,1.74149,5171779.0
2009-09-21 14:24:00,1.74159,1.74168,1.7415,1.74168,5238139.0
2009-09-21 14:25:00,1.74171,1.7418,1.7416,1.74178,7897892.0
2009-09-21 14:26:00,1.74187,1.74202,1.74179,1.74202,13412469.0
2009-09-21 14:27:00,1.74206,1.74223,1.74206,1.74223,2451238.0
2009-09-21 14:28:00,1.74079,1.74233,1.74079,1.74205,9065867.0
2009-09-21 14:29:00,1.74207,1.74228,1.74207,1.74228,5423922.0
2009-09-21 14:30:00,1.74227,1.74242,1.74227,1.74241,10216103.0
2009-09-21 14:31:00,1.74238,1.74271,1.74238,1.74271,8439848.0
2009-09-21 14:32:00,1.74276,1.74318,1.74276,1.74318,21645030.0
2009-09-21 14:33:00,1.74323,1.74338,1.74286,1.74338,4449545.0
2009-09-21 14:34:00,1.74327,1.74329,1.74321,1.74325,4934093.0
2009-09-21 14:35:00,1.74326,1.74336,1.74295,1.74336,12222178.0
2009-09-21 14:36:00,1.74343,1.74361,1.74342,1.74361,12488747.0
2009-09-21 14:37:00,1.74365,1.74442,1.74365,1.74417,30019571.0
2009-09-21 14:38:00,1.74414,1.74431,1.74408,1.74431,9788088.0
2009-09-21 14:39:00,1.7443,1.74449,1.7443,1.74449,8531028.0
2009-09-21 14:40:00,1.74451,1.74465,1.7445,1.74465,9515155.0
2009-09-21 14:41:00,1.74467,1.74483,1.74467,1.74483,5828867.0
2009-09-21 14:42:00,1.74483,1.74496,1.74483,1.74491,8430812.0
2009-09-21 14:43:00,1.74499,1.74514,1.74495,1.74495,3065219.0
2009-09-21 14:44:00,1.74488,1.74488,1.74456,1.74456,6270136.0
2009-09-21 14:45:00,1.74456,1.74456,1.74431,1.74431,6637741.0
2009-09-21 14:46:00,1.74429,1.74462,1.74429,1.74462,5962994.0
2009-09-21 14:47:00,1.74452,1.74482,1.74452,1.74481,4359311.0
2009-09-21 14:48:00,1.74485,1.74506,1.74485,1.74506,12881704.0
2009-09-21 14:49:00,1.74507,1.74533,1.74507,1.74533,5596565.0
2009-09-21 14:50:00,1.74536,1.74538,1.74506,1.74506,19374280.0
2009-09-21 14:51:00,1.74497,1.74497,1.74482,1.74494,4078420.0
2009-09-21 14:52:00,1.74511,1.74527,1.74493,1.74493,7083020.0
2009-09-21 14:53:00,1.74483,1.74483,1.74449,1.74449,11226041.0
2009-09-21 14:54:00,1.74436,1.74437,1.74383,1.74394,14936345.0
2009-09-21 14:55:00,1.7439,1.74393,1.74366,1.74372,10429503.0
2009-09-21 14:56:00,1.74373,1.74381,1.74364,1.74377,12777888.0
2009-09-21 14:57:00,1.74382,1.74387,1.74371,1.74387,3679970.0
2009-09-21 14:58:00,1.74392,1.74412,1.74392,1.74412,33756303.0
2009-09-21 14:59:00,1.74411,1.74411,1.74394,1.74401,7775896.0
2009-09-21 15:00:00,1.74401,1.74401,1.74365,1.74365,5507942.0
2009-09-21 15:01:00,1.74359,1.74359,1.74343,1.74347,6083018.0
2009-09-21 15:02:00,1.74345,1.74391,1.74345,1.74391,9716230.0
2009-09-21 15:03:00,1.74395,1.74417,1.74381,1.74406,34545811.0
2009-09-21 15:04:00,1.74403,1.7445,1.74403,1.74438,8588649.0
2009-09-21 15:05:00,1.74461,1.74492,1.74461,1.7449,4747749.0
2009-09-21 15:06:00,1.74492,1.74507,1.74492,1.74499,5698859.0
2009-09-21 15:07:00,1.74512,1.74524,1.74511,1.74524,5183052.0
2009-09-21 15:08:00,1.7452,1.74545,1.74486,1.74536,31523887.0
2009-09-21 15:09:00,1.74539,1.74551,1.74537,1.74551,6561079.0
2009-09-21 15:10:00,1.74561,1.74592,1.74555,1.74592,24702543.0
2009-09-21 15:11:00,1.74593,1.74623,1.74593,1.74621,16034358.0
2009-09-21 15:12:00,1.74617,1.74639,1.74612,1.74638,14684063.0
2009-09-21 15:13:00,1.74638,1.74659,1.74631,1.74659,10893100.0
2009-09-21 15:14:00,1.74658,1.74673,1.74658,1.74673,8392200.0
2009-09-21 15:15:00,1.74675,1.74685,1.74647,1.74675,6666562.0
2009-09-21 15:16:00,1.74688,1.74702,1.74682,1.74702,3799091.0
2009-09-21 15:17:00,1.74709,1.74713,1.74691,1.74709,8043669.0
2009-09-21 15:18:00,1.74721,1.74756,1.74721,1.74752,11627043.0
2009-09-21 15:19:00,1.7475,1.7475,1.74726,1.74728,7371424.0
2009-09-21 15:20:00,1.74724,1.74724,1.74685,1.74685,19743330.0
2009-09-21 15:21:00,1.74681,1.74696,1.7468,1.7468,7309881.0
2009-09-21 15:22:00,1.74678,1.74678,1.74638,1.74642,22574370.0
2009-09-21 15:23:00,1.74644,1.74654,1.74594,1.74654,6647377.0
2009-09-21 15:24:00,1.74646,1.74707,1.74646,1.74707,8880278.0
2009-09-21 15:25:00,1.7473,1.74756,1.7473,1.74756,4777948.0
2009-09-21 15:26:00,1.74755,1.74756,1.74742,1.74744,16842148.0
2009-09-21 15:27:00,1.74747,1.74747,1.7473,1.74731,10361554.0
2009-09-21 15:28:00,1.74735,1.74735,1.74706,1.74706,2940646.0
2009-09-21 15:29:00,1.74714,1.74714,1.74675,1.74675,4034566.0
2009-09-21 15:30:00,1.74667,1.74667,1.74628,1.74642,7740348.0
2009-09-21 15:31:00,1.74647,1.74677,1.74647,1.74677,8156331.0
2009-09-21 15:32:00,1.74683,1.74694,1.74665,1.7469,7870604.0
2009-09-21 15:33:00,1.74698,1.74714,1.74698,1.74714,9135004.0
2009-09-21 15:34:00,1.74711,1.74728,1.7471,1.74728,4325136.0
2009-09-21 15:35:00,1.74719,1.74737,1.7468,1.7468,5564278.0
2009-09-21 15:36:00,1.74682,1.74717,1.74682,1.74717,132515890.0
2009-09-21 15:37:00,1.74722,1.74726,1.74713,1.74715,4940231.0
2009-09-21 15:38:00,1.74719,1.74733,1.74709,1.74733,18909073.0
2009-09-21 15:39:00,1.74735,1.74744,1.74735,1.74736,8094915.0
2009-09-21 15:40:00,1.74723,1.74723,1.74704,1.74709,11674110.0
2009-09-21 15:41:00,1.74682,1.74708,1.74682,1.74702,12107518.0
2009-09-21 15:42:00,1.74704,1.74729,1.74704,1.74729,14130100.0
2009-09-21 15:43:00,1.74723,1.74723,1.74672,1.74672,3869010.0
2009-09-21 15:44:00,1.7467,1.7467,1.74644,1.74644,5222090.0
2009-09-21 15:45:00,1.74642,1.74642,1.74627,1.74638,4271308.0
2009-09-21 15:46:00,1.74648,1.7471,1.74648,1.7471,20907040.0
2009-09-21 15:47:00,1.74702,1.74704,1.74692,1.74704,13200131.0
2009-09-21 15:48:00,1.74691,1.74691,1.74669,1.74687,8384911.0
2009-09-21 15:49:00,1.74683,1.74683,1.74612,1.74664,6695287.0
2009-09-21 15:50:00,1.74665,1.74667,1.7466,1.74663,4970254.0
2009-09-21 15:51:00,1.74655,1.74655,1.74618,1.74618,13471864.0
2009-09-21 15:52:00,1.7462,1.74647,1.7462,1.74647,13177349.0
2009-09-21 15:53:00,1.74649,1.74649,1.74482,1.74596,6551152.0
2009-09-21 15:54:00,1.74612,1.74612,1.74588,1.74595,4716045.0
2009-09-21 15:55:00,1.74609,1.74634,1.74609,1.74634,41986150.0
2009-09-21 15:56:00,1.74618,1.74651,1.74618,1.74651,12020946.0
2009-09-21 15:57:00,1.74655,1.74731,1.74655,1.74731,23137257.0
2009-09-21 15:58:00,1.74726,1.74745,1.74719,1.74745,5389011.0
2009-09-21 15:59:00,1.74746,1.74825,1.74746,1.74825,52407662.0
2009-09-21 16:00:00,1.7481,1.74853,1.7481,1.74853,6832776.0
2009-09-21 16:01:00,1.74859,1.74861,1.74839,1.74839,5682293.0
2009-09-21 16:02:00,1.74845,1.74876,1.74844,1.74876,25971209.0
2009-09-21 16:03:00,1.74868,1.74868,1.74846,1.74846,10681211.0
2009-09-21 16:04:00,1.74834,1.74834,1.74805,1.74805,5536064.0
2009-09-21 16:05:00,1.74797,1.74797,1.74777,1.74797,8095479.0
2009-09-21 16:06:00,1.74803,1.74837,1.74803,1.74837,3374476.0
2009-09-21 16:07:00,1.74836,1.74844,1.74816,1.74817,9330906.0
2009-09-21 16:08:00,1.7483,1.74851,1.74812,1.74851,30998291.0
2009-09-21 16:09:00,1.74847,1.74847,1.74835,1.74835,3822944.0
2009-09-21 16:10:00,1.74855,1.74906,1.74855,1.74902,17059830.0
2009-09-21 16:11:00,1.74891,1.74891,1.74843,1.74843,6880809.0
2009-09-21 16:12:00,1.74848,1.74866,1.74848,1.74862,10486320.0
2009-09-21 16:13:00,1.7487,1.74885,1.74869,1.74885,9961240.0
2009-09-21 16:14:00,1.74882,1.74903,1.74882,1.74887,9907291.0
2009-09-21 16:15:00,1.74887,1.7489,1.74868,1.74886,9744411.0
2009-09-21 16:16:00,1.74886,1.74886,1.74856,1.74863,9819528.0
2009-09-21 16:17:00,1.74865,1.74882,1.74859,1.74882,10375468.0
2009-09-21 16:18:00,1.74891,1.74894,1.74879,1.74888,61422060.0
2009-09-21 16:19:00,1.74891,1.74902,1.74886,1.74899,9250621.0
2009-09-21 16:20:00,1.74907,1.74914,1.74896,1.7491,20810852.0
2009-09-21 16:21:00,1.7489,1.74898,1.74841,1.74841,26908241.0
2009-09-21 16:22:00,1.7488,1.74884,1.74876,1.74876,7152353.0
2009-09-21 16:23:00,1.74867,1.74882,1.74851,1.74878,4621971.0
2009-09-21 16:24:00,1.74886,1.749,1.74854,1.74894,7216405.0
2009-09-21 16:25:00,1.74902,1.74921,1.74902,1.74921,10200611.0
2009-09-21 16:26:00,1.74921,1.74942,1.7492,1.74931,14364185.0
2009-09-21 16:27:00,1.74938,1.74966,1.74938,1.74958,8315865.0
2009-09-21 16:28:00,1.74954,1.74972,1.74949,1.74972,19304024.0
2009-09-21 16:29:00,1.74969,1.74999,1.74969,1.74999,9753548.0
2009-09-21 16:30:00,1.75013,1.75013,1.74986,1.74986,7488008.0
2009-09-21 16:31:00,1.74984,1.74984,1.7497,1.7497,5009163.0
2009-09-21 16:32:00,1.7497,1.7497,1.74902,1.74925,100499100.0
2009-09-21 16:33:00,1.74929,1.74933,1.74929,1.74933,4981146.0
2009-09-21 16:34:00,1.7494,1.74978,1.7494,1.7497,19088960.0
2009-09-21 16:35:00,1.74972,1.74999,1.74972,1.74996,4012559.0
2009-09-21 16:36:00,1.75003,1.75019,1.75002,1.75019,6719743.0
2009-09-21 16:37:00,1.75015,1.75031,1.75015,1.75018,6382567.0
2009-09-21 16:38:00,1.7503,1.75047,1.7503,1.75046,6871823.0
2009-09-21 16:39:00,1.75048,1.75137,1.75048,1.75137,38104352.0
2009-09-21 16:40:00,1.75136,1.75155,1.75136,1.75155,12359756.0
2009-09-21 16:41:00,1.75152,1.75171,1.75127,1.75171,19094424.0
2009-09-21 16:42:00,1.75161,1.75187,1.75151,1.75151,22929819.0
2009-09-21 16:43:00,1.7519,1.75205,1.7519,1.75205,4237467.0
2009-09-21 16:44:00,1.75206,1.75281,1.75206,1.75281,21721923.0
2009-09-21 16:45:00,1.75281,1.75295,1.75259,1.75259,13475466.0
2009-09-21 16:46:00,1.75256,1.75269,1.75246,1.75269,8201714.0
2009-09-21 16:47:00,1.75262,1.75277,1.75244,1.75277,20374654.0
2009-09-21 16:48:00,1.75279,1.75279,1.7527,1.75271,4409373.0
2009-09-21 16:49:00,1.75265,1.75265,1.75234,1.75234,31121322.0
2009-09-21 16:50:00,1.75221,1.75221,1.75185,1.75188,4987899.0
2009-09-21 16:51:00,1.75181,1.75189,1.75176,1.75176,4195828.0
2009-09-21 16:52:00,1.75178,1.75178,1.75153,1.75163,5294670.0
2009-09-21 16:53:00,1.75168,1.75205,1.75168,1.75205,4930269.0
2009-09-21 16:54:00,1.75205,1.75222,1.75202,1.75222,5459308.0
2009-09-21 16:55:00,1.75221,1.7524,1.75212,1.75212,7579588.0
2009-09-21 16:56:00,1.75212,1.75217,1.75201,1.75201,37112817.0
2009-09-21 16:57:00,1.75193,1.75193,1.75158,1.75168,20992388.0
2009-09-21 16:58:00,1.75165,1.75179,1.75156,1.75176,4499617.0
2009-09-21 16:59:00,1.75181,1.75196,1.75181,1.75196,9740175.0
2009-09-21 17:00:00,1.75196,1.75211,1.75196,1.75211,4390823.0
2009-09-21 17:01:00,1.75203,1.75229,1.75203,1.75223,5977179.0
2009-09-21 17:02:00,1.7523,1.75243,1.7522,1.7522,4276468.0
2009-09-21 17:03:00,1.75242,1.75251,1.75219,1.75219,6565705.0
2009-09-21 17:04:00,1.7522,1.7522,1.7518,1.75181,9123573.0
2009-09-21 17:05:00,1.75176,1.75177,1.75157,1.75157,6938415.0
2009-09-21 17:06:00,1.75155,1.75155,1.75123,1.75124,35247680.0
2009-09-21 17:07:00,1.75123,1.75123,1.75097,1.75103,13248337.0
2009-09-21 17:08:00,1.75103,1.75103,1.75089,1.75089,9038267.0
2009-09-21 17:09:00,1.75094,1.75114,1.75094,1.75111,13875022.0
2009-09-21 17:10:00,1.75118,1.75118,1.75073,1.75073,3838405.0
2009-09-21 17:11:00,1.75093,1.75128,1.75093,1.75128,5760416.0
2009-09-21 17:12:00,1.75128,1.75187,1.75128,1.75187,10265335.0
2009-09-21 17:13:00,1.75194,1.75225,1.75194,1.75225,7040702.0
2009-09-21 17:14:00,1.75233,1.75266,1.75233,1.75266,4250707.0
2009-09-21 17:15:00,1.75265,1.75289,1.75265,1.75273,6640611.0
2009-09-21 17:16:00,1.75291,1.75308,1.75277,1.75281,59000282.0
2009-09-21 17:17:00,1.75278,1.75278,1.75266,1.75269,2208442.0
2009-09-21 17:18:00,1.75267,1.75267,1.75238,1.75238,5645326.0
2009-09-21 17:19:00,1.75235,1.75241,1.75199,1.75199,6594558.0
2009-09-21 17:20:00,1.75198,1.75209,1.75176,1.75176,2238699.0
2009-09-21 17:21:00,1.75165,1.75165,1.7513,1.75136,6903992.0
2009-09-21 17:22:00,1.75129,1.7513,1.75062,1.75119,1813117.0
2009-09-21 17:23:00,1.75111,1.75114,1.75101,1.75102,11564112.0
2009-09-21 17:24:00,1.75102,1.75102,1.75077,1.75082,9050153.0
2009-09-21 17:25:00,1.7508,1.75081,1.75071,1.75071,7122779.0
2009-09-21 17:26:00,1.75068,1.75068,1.7505,1.75056,12474300.0
2009-09-21 17:27:00,1.75064,1.75088,1.75064,1.75071,7961049.0
2009-09-21 17:28:00,1.75057,1.75072,1.75039,1.75072,118047640.0
2009-09-21 17:29:00,1.75079,1.75087,1.75044,1.75087,6358799.0
2009-09-21 17:30:00,1.75091,1.75102,1.75064,1.75072,3301820.0
2009-09-21 17:31:00,1.7507,1.75071,1.75021,1.75021,53251236.0
2009-09-21 17:32:00,1.75025,1.75025,1.75001,1.75009,7975809.0
2009-09-21 17:33:00,1.75009,1.75043,1.75001,1.75043,5620802.0
2009-09-21 17:34:00,1.75048,1.75049,1.75043,1.75049,9298772.0
2009-09-21 17:35:00,1.7505,1.7505,1.75009,1.75012,4669488.0
2009-09-21 17:36:00,1.74998,1.74998,1.74981,1.74988,5938240.0
2009-09-21 17:37:00,1.74984,1.75029,1.74984,1.75029,12676048.0
2009-09-21 17:38:00,1.75037,1.75041,1.75025,1.75025,2837390.0
2009-09-21 17:39:00,1.75031,1.75033,1.75009,1.75009,55507141.0
2009-09-21 17:40:00,1.75004,1.75004,1.74991,1.74991,5190084.0
2009-09-21 17:41:00,1.74986,1.74986,1.74975,1.74975,5727313.0
2009-09-21 17:42:00,1.74973,1.74973,1.74935,1.74956,79950490.0
2009-09-21 17:43:00,1.74972,1.74991,1.74972,1.7499,14916814.0
2009-09-21 17:44:00,1.74992,1.74992,1.74935,1.74936,8518864.0
2009-09-21 17:45:00,1.74934,1.74937,1.74908,1.74934,11271853.0
2009-09-21 17:46:00,1.74939,1.74954,1.74929,1.74954,11478735.0
2009-09-21 17:47:00,1.74962,1.7498,1.74955,1.74955,10800038.0
2009-09-21 17:48:00,1.74961,1.74961,1.749,1.7491,38504560.0
2009-09-21 17:49:00,1.74902,1.74923,1.74902,1.74903,11543557.0
2009-09-21 17:50:00,1.74891,1.74891,1.74881,1.74882,7336706.0
2009-09-21 17:51:00,1.74878,1.74878,1.74857,1.74857,5551572.0
2009-09-21 17:52:00,1.74818,1.74868,1.74818,1.74868,6530896.0
2009-09-21 17:53:00,1.74865,1.74865,1.74835,1.74837,18681410.0
2009-09-21 17:54:00,1.7484,1.7485,1.74829,1.74846,3008156.0
2009-09-21 17:55:00,1.74853,1.74864,1.74853,1.74864,10903130.0
2009-09-21 17:56:00,1.74878,1.74894,1.74878,1.74889,5180320.0
2009-09-21 17:57:00,1.749,1.749,1.74857,1.74857,13136333.0
2009-09-21 17:58:00,1.74863,1.74863,1.74807,1.74838,39111267.0
2009-09-21 17:59:00,1.74822,1.74831,1.74801,1.74801,6049925.0
2009-09-21 18:00:00,1.748,1.7482,1.748,1.74818,5072791.0
2009-09-21 18:01:00,1.74822,1.74866,1.74822,1.74866,3752773.0
2009-09-21 18:02:00,1.74861,1.74895,1.74861,1.74895,4241161.0
2009-09-21 18:03:00,1.7489,1.7489,1.74869,1.74869,17177277.0
2009-09-21 18:04:00,1.74866,1.74879,1.74861,1.74861,48590640.0
2009-09-21 18:05:00,1.74854,1.74868,1.74853,1.74868,4895475.0
2009-09-21 18:06:00,1.74871,1.74943,1.74871,1.74922,41403700.0
2009-09-21 18:07:00,1.74927,1.74941,1.74918,1.74932,6091910.0
2009-09-21 18:08:00,1.74928,1.74928,1.74889,1.74893,8039221.0
2009-09-21 18:09:00,1.74885,1.74895,1.74881,1.74881,9694670.0
2009-09-21 18:10:00,1.74862,1.74887,1.74857,1.74887,11886584.0
2009-09-21 18:11:00,1.74894,1.74913,1.74894,1.74905,9401243.0
2009-09-21 18:12:00,1.74897,1.74897,1.74859,1.74859,5719538.0
2009-09-21 18:13:00,1.74837,1.74844,1.74829,1.74833,3429906.0
2009-09-21 18:14:00,1.74836,1.74836,1.74756,1.74783,152800710.0
2009-09-21 18:15:00,1.74772,1.74772,1.74758,1.7476,7253910.0
2009-09-21 18:16:00,1.74757,1.74757,1.74742,1.74742,12540282.0
2009-09-21 18:17:00,1.74737,1.74738,1.74729,1.74732,4361776.0
2009-09-21 18:18:00,1.74746,1.74767,1.74738,1.74764,11617264.0
2009-09-21 18:19:00,1.74768,1.74781,1.74768,1.7478,8089777.0
2009-09-21 18:20:00,1.74787,1.74813,1.74784,1.74813,6204809.0
2009-09-21 18:21:00,1.74808,1.74813,1.74808,1.74808,5978632.0
2009-09-21 18:22:00,1.74805,1.74805,1.74784,1.74784,5652202.0
2009-09-21 18:23:00,1.74771,1.74799,1.74769,1.74799,4744553.0
2009-09-21 18:24:00,1.74798,1.74798,1.74742,1.74742,11397397.0
2009-09-21 18:25:00,1.74754,1.74756,1.74746,1.7475,3873762.0
2009-09-21 18:26:00,1.74763,1.74788,1.74763,1.74788,19192701.0
2009-09-21 18:27:00,1.74796,1.74816,1.74796,1.74811,3984721.0
2009-09-21 18:28:00,1.74804,1.74804,1.74771,1.74772,8812726.0
2009-09-21 18:29:00,1.74774,1.74793,1.74774,1.74775,19298637.0
2009-09-21 18:30:00,1.74775,1.74775,1.74737,1.74737,68972160.0
2009-09-21 18:31:00,1.74745,1.74786,1.74745,1.74786,5791646.0
2009-09-21 18:32:00,1.74788,1.74788,1.74766,1.74766,54149400.0
2009-09-21 18:33:00,1.74758,1.74758,1.74721,1.74735,6730209.0
2009-09-21 18:34:00,1.74721,1.7473,1.74719,1.74721,8257764.0
2009-09-21 18:35:00,1.74727,1.74733,1.74714,1.74727,10177505.0
2009-09-21 18:36:00,1.74724,1.74743,1.74721,1.74743,5127112.0
2009-09-21 18:37:00,1.74755,1.74763,1.74755,1.74757,17658403.0
2009-09-21 18:38:00,1.74774,1.7479,1.74774,1.74784,2453339.0
2009-09-21 18:39:00,1.74787,1.74818,1.74777,1.74805,11046924.0
2009-09-21 18:40:00,1.74801,1.74801,1.74779,1.74784,8475051.0
2009-09-21 18:41:00,1.74802,1.74815,1.74802,1.74808,2461065.0
2009-09-21 18:42:00,1.74802,1.74804,1.74773,1.74788,4240374.0
2009-09-21 18:43:00,1.74779,1.74779,1.74754,1.74754,8913836.0
2009-09-21 18:44:00,1.7477,1.74781,1.74761,1.74781,76182561.0
2009-09-21 18:45:00,1.74791,1.74809,1.74761,1.74809,3782192.0
2009-09-21 18:46:00,1.74808,1.74808,1.74777,1.74783,78389360.0
2009-09-21 18:47:00,1.74777,1.74779,1.74761,1.74761,5714908.0
2009-09-21 18:48:00,1.74767,1.74802,1.74767,1.74785,1960286.0
2009-09-21 18:49:00,1.74788,1.74813,1.74788,1.74813,3310802.0
2009-09-21 18:50:00,1.74815,1.74834,1.74813,1.74821,10376635.0
2009-09-21 18:51:00,1.74835,1.74848,1.74835,1.74847,6134862.0
2009-09-21 18:52:00,1.74852,1.7486,1.74817,1.74835,35786755.0
2009-09-21 18:53:00,1.74828,1.7483,1.74809,1.74809,8529032.0
2009-09-21 18:54:00,1.748,1.748,1.74782,1.74794,4495858.0
2009-09-21 18:55:00,1.74789,1.74809,1.74789,1.748,6570342.0
2009-09-21 18:56:00,1.74805,1.74805,1.74796,1.74803,47091063.0
2009-09-21 18:57:00,1.74809,1.74819,1.74809,1.7481,6530008.0
2009-09-21 18:58:00,1.74812,1.7483,1.74799,1.7483,42016800.0
2009-09-21 18:59:00,1.74833,1.74843,1.74828,1.74843,19004902.0
2009-09-21 19:00:00,1.74838,1.74856,1.74838,1.74852,8532503.0
2009-09-21 19:01:00,1.74847,1.74847,1.74804,1.74804,3964641.0
2009-09-21 19:02:00,1.74795,1.74795,1.74774,1.7479,79798110.0
2009-09-21 19:03:00,1.74783,1.74789,1.7477,1.74777,30623714.0
2009-09-21 19:04:00,1.74769,1.74769,1.74736,1.74747,11278938.0
2009-09-21 19:05:00,1.74754,1.74763,1.74744,1.74763,10639922.0
2009-09-21 19:06:00,1.74765,1.7478,1.74765,1.74779,11409434.0
2009-09-21 19:07:00,1.74792,1.74802,1.74767,1.74767,9061426.0
2009-09-21 19:08:00,1.74763,1.74766,1.74747,1.74766,12138116.0
2009-09-21 19:09:00,1.74772,1.748,1.74772,1.74782,5366110.0
2009-09-21 19:10:00,1.74799,1.74822,1.74799,1.74822,6903615.0
2009-09-21 19:11:00,1.74824,1.74831,1.74817,1.74831,3796733.0
2009-09-21 19:12:00,1.74833,1.7485,1.74824,1.7485,28474080.0
2009-09-21 19:13:00,1.74849,1.7485,1.74838,1.74838,6987766.0
2009-09-21 19:14:00,1.74832,1.74833,1.74823,1.74823,3968803.0
2009-09-21 19:15:00,1.74821,1.7484,1.74821,1.7484,12263013.0
2009-09-21 19:16:00,1.74832,1.74832,1.74805,1.74812,10600450.0
2009-09-21 19:17:00,1.74816,1.74818,1.74799,1.74799,13015073.0
2009-09-21 19:18:00,1.74798,1.74801,1.74792,1.74801,5057033.0
2009-09-21 19:19:00,1.74789,1.7479,1.74762,1.74762,10551652.0
2009-09-21 19:20:00,1.74762,1.74762,1.7474,1.74744,7138263.0
2009-09-21 19:21:00,1.74737,1.74741,1.74722,1.74726,2713073.0
2009-09-21 19:22:00,1.74729,1.74729,1.74706,1.74715,22197076.0
2009-09-21 19:23:00,1.74722,1.74748,1.74722,1.7474,4381905.0
2009-09-21 19:24:00,1.7474,1.74742,1.7472,1.7472,17184909.0
2009-09-21 19:25:00,1.74719,1.74736,1.74702,1.74736,6307198.0
2009-09-21 19:26:00,1.74729,1.74729,1.7471,1.7471,7249636.0
2009-09-21 19:27:00,1.74718,1.74733,1.74717,1.74733,6942698.0
2009-09-21 19:28:00,1.74733,1.74733,1.74723,1.74729,29883816.0
2009-09-21 19:29:00,1.74724,1.74736,1.74709,1.74709,8356834.0
2009-09-21 19:30:00,1.74703,1.74708,1.74691,1.74691,5302983.0
2009-09-21 19:31:00,1.74686,1.74689,1.74671,1.74671,4001645.0
2009-09-21 19:32:00,1.74678,1.74704,1.74678,1.74694,40273040.0
2009-09-21 19:33:00,1.74685,1.74706,1.74685,1.74706,4471101.0
2009-09-21 19:34:00,1.74706,1.74709,1.74703,1.74704,13425522.0
2009-09-21 19:35:00,1.74701,1.74717,1.74701,1.74717,3111345.0
2009-09-21 19:36:00,1.7472,1.74741,1.7472,1.74734,79051310.0
2009-09-21 19:37:00,1.74731,1.74731,1.74717,1.74722,13563050.0
2009-09-21 19:38:00,1.74719,1.74719,1.74687,1.74687,6783159.0
2009-09-21 19:39:00,1.74684,1.74684,1.7466,1.7466,5412338.0
2009-09-21 19:40:00,1.74668,1.74682,1.74668,1.74682,37185728.0
2009-09-21 19:41:00,1.74688,1.74699,1.74688,1.74693,31985106.0
2009-09-21 19:42:00,1.74699,1.74722,1.74694,1.74713,5015539.0
2009-09-21 19:43:00,1.74715,1.74732,1.74698,1.74732,15250008.0
2009-09-21 19:44:00,1.74738,1.74748,1.74731,1.74731,15515136.0
2009-09-21 19:45:00,1.74728,1.74744,1.74718,1.74744,7538512.0
2009-09-21 19:46:00,1.74749,1.7479,1.74749,1.7479,58571408.0
2009-09-21 19:47:00,1.74785,1.74799,1.74778,1.74799,3321257.0
2009-09-21 19:48:00,1.74807,1.74816,1.74796,1.74816,3495261.0
2009-09-21 19:49:00,1.74829,1.74854,1.74829,1.74854,120202776.0
2009-09-21 19:50:00,1.74861,1.74863,1.74855,1.74863,7839802.0
2009-09-21 19:51:00,1.74856,1.74856,1.7483,1.7483,6882352.0
2009-09-21 19:52:00,1.74832,1.74832,1.74808,1.74812,12248495.0
2009-09-21 19:53:00,1.74807,1.74807,1.74761,1.74788,9591048.0
2009-09-21 19:54:00,1.74792,1.74792,1.74777,1.74787,80107223.0
2009-09-21 19:55:00,1.74776,1.74783,1.74765,1.74783,6035452.0
2009-09-21 19:56:00,1.74777,1.74778,1.74734,1.74734,57466960.0
2009-09-21 19:57:00,1.74732,1.74743,1.74726,1.74743,12820497.0
2009-09-21 19:58:00,1.74748,1.74748,1.74732,1.74733,26013500.0
2009-09-21 19:59:00,1.74728,1.7473,1.74709,1.7473,6191570.0
2009-09-21 20:00:00,1.74738,1.74738,1.74724,1.74736,26032338.0
2009-09-21 20:01:00,1.74731,1.74734,1.74688,1.74726,16256119.0
2009-09-21 20:02:00,1.74726,1.7473,1.74706,1.7473,7004080.0
2009-09-21 20:03:00,1.74718,1.74729,1.74705,1.74721,7761226.0
2009-09-21 20:04:00,1.74732,1.74745,1.74727,1.74727,4806166.0
2009-09-21 20:05:00,1.74721,1.74725,1.74714,1.74714,12871613.0
2009-09-21 20:06:00,1.74712,1.74728,1.74707,1.74728,24940268.0
2009-09-21 20:07:00,1.74733,1.74751,1.74733,1.74751,18173730.0
2009-09-21 20:08:00,1.74746,1.74746,1.74716,1.74716,45234450.0
2009-09-21 20:09:00,1.74711,1.74728,1.74711,1.74727,5134481.0
2009-09-21 20:10:00,1.74733,1.74751,1.74733,1.74746,51809404.0
2009-09-21 20:11:00,1.74741,1.74752,1.74737,1.74746,12115657.0
2009-09-21 20:12:00,1.74757,1.74805,1.74757,1.74805,35672625.0
2009-09-21 20:13:00,1.7481,1.74823,1.74807,1.74812,5801113.0
2009-09-21 20:14:00,1.7482,1.7482,1.74805,1.74805,4809060.0
2009-09-21 20:15:00,1.7479,1.7479,1.7475,1.7475,9539548.0
2009-09-21 20:16:00,1.74775,1.74775,1.74737,1.7475,44539524.0
2009-09-21 20:17:00,1.74752,1.74757,1.7475,1.74751,9768718.0
2009-09-21 20:18:00,1.74749,1.7475,1.74732,1.74732,53013884.0
2009-09-21 20:19:00,1.74731,1.74744,1.74717,1.74728,17324147.0
2009-09-21 20:20:00,1.7472,1.7473,1.74699,1.74699,52563116.0
2009-09-21 20:21:00,1.747,1.747,1.74679,1.74679,12046073.0
2009-09-21 20:22:00,1.74669,1.74669,1.74648,1.74651,4362269.0
2009-09-21 20:23:00,1.74647,1.74672,1.74647,1.74655,8552155.0
2009-09-21 20:24:00,1.74647,1.74654,1.74636,1.7465,5125199.0
2009-09-21 20:25:00,1.74663,1.74673,1.74661,1.74661,4009012.0
2009-09-21 20:26:00,1.74651,1.7466,1.74645,1.7466,29390000.0
2009-09-21 20:27:00,1.74651,1.7467,1.74651,1.74661,7913629.0
2009-09-21 20:28:00,1.74675,1.74686,1.74675,1.74685,11306506.0
2009-09-21 20:29:00,1.74679,1.74706,1.74679,1.74706,6886205.0
2009-09-21 20:30:00,1.74708,1.74715,1.74703,1.74715,6338092.0
2009-09-21 20:31:00,1.74722,1.74734,1.74722,1.74731,11078984.0
2009-09-21 20:32:00,1.74738,1.7475,1.74728,1.74739,3711366.0
2009-09-21 20:33:00,1.74744,1.74761,1.74744,1.74761,9816976.0
2009-09-21 20:34:00,1.74766,1.74777,1.74762,1.74777,6928335.0
2009-09-21 20:35:00,1.74779,1.74796,1.74773,1.74786,4929536.0
2009-09-21 20:36:00,1.74784,1.74784,1.74761,1.74768,5402484.0
2009-09-21 20:37:00,1.74765,1.74768,1.74755,1.74768,6859461.0
2009-09-21 20:38:00,1.74761,1.74761,1.74731,1.7475,57260476.0
2009-09-21 20:39:00,1.74752,1.74758,1.74741,1.74747,64534730.0
2009-09-21 20:40:00,1.74755,1.74755,1.74724,1.74724,11078789.0
2009-09-21 20:41:00,1.74719,1.74746,1.74719,1.74736,12880231.0
2009-09-21 20:42:00,1.74734,1.74734,1.7469,1.74698,71066029.0
2009-09-21 20:43:00,1.74706,1.74727,1.74706,1.74727,8753017.0
2009-09-21 20:44:00,1.74728,1.74736,1.74717,1.74717,6920462.0
2009-09-21 20:45:00,1.74706,1.74706,1.74688,1.7469,3705727.0
2009-09-21 20:46:00,1.7468,1.74686,1.74679,1.74686,70522192.0
2009-09-21 20:47:00,1.74699,1.74714,1.74687,1.74697,8383741.0
2009-09-21 20:48:00,1.74697,1.747,1.74686,1.74691,54616444.0
2009-09-21 20:49:00,1.74696,1.74696,1.74676,1.74678,19249017.0
2009-09-21 20:50:00,1.74672,1.74672,1.74638,1.74638,6195782.0
2009-09-21 20:51:00,1.74633,1.74633,1.74589,1.74597,8923241.0
2009-09-21 20:52:00,1.74596,1.74596,1.74555,1.74579,10480096.0
2009-09-21 20:53:00,1.74583,1.74588,1.74561,1.74561,9536085.0
2009-09-21 20:54:00,1.74567,1.74591,1.74567,1.74591,13265168.0
2009-09-21 20:55:00,1.74572,1.74583,1.74562,1.74562,3150946.0
2009-09-21 20:56:00,1.74557,1.74557,1.74524,1.74541,5528673.0
2009-09-21 20:57:00,1.74536,1.74545,1.74525,1.74542,11313327.0
2009-09-21 20:58:00,1.74535,1.74542,1.74532,1.74532,46362242.0
2009-09-21 20:59:00,1.7452,1.74531,1.74507,1.74531,8474491.0
2009-09-21 21:00:00,1.74527,1.74527,1.74499,1.74507,8216892.0
2009-09-21 21:01:00,1.7451,1.74512,1.74504,1.74505,15107378.0
2009-09-21 21:02:00,1.74498,1.74498,1.74481,1.74496,7296007.0
2009-09-21 21:03:00,1.74492,1.74518,1.74492,1.74518,8494097.0
2009-09-21 21:04:00,1.74518,1.74518,1.74502,1.74506,8381020.0
2009-09-21 21:05:00,1.74502,1.74502,1.74482,1.74486,10572502.0
2009-09-21 21:06:00,1.74482,1.74482,1.74469,1.74469,103244074.0
2009-09-21 21:07:00,1.74459,1.74491,1.74459,1.74491,8344276.0
2009-09-21 21:08:00,1.7449,1.74491,1.74482,1.74483,23359896.0
2009-09-21 21:09:00,1.74487,1.74493,1.74479,1.74491,8852388.0
2009-09-21 21:10:00,1.74493,1.74493,1.74473,1.74477,22653423.0
2009-09-21 21:11:00,1.74479,1.74484,1.74471,1.74472,5722288.0
2009-09-21 21:12:00,1.74478,1.74491,1.74451,1.74464,7165861.0
2009-09-21 21:13:00,1.74466,1.74492,1.74466,1.74479,5228189.0
2009-09-21 21:14:00,1.74486,1.74513,1.74486,1.74513,19248584.0
2009-09-21 21:15:00,1.74517,1.74522,1.74499,1.74522,8316961.0
2009-09-21 21:16:00,1.74524,1.74536,1.7452,1.7452,15536730.0
2009-09-21 21:17:00,1.74523,1.74532,1.74513,1.74532,3642072.0
2009-09-21 21:18:00,1.74528,1.74528,1.74483,1.74483,6754093.0
2009-09-21 21:19:00,1.74485,1.74502,1.74477,1.74477,3369697.0
2009-09-21 21:20:00,1.7447,1.74484,1.74466,1.74484,21841508.0
2009-09-21 21:21:00,1.7448,1.7448,1.74446,1.74477,6067751.0
2009-09-21 21:22:00,1.74494,1.74536,1.74494,1.74536,16420382.0
2009-09-21 21:23:00,1.74529,1.74529,1.74476,1.74495,10074714.0
2009-09-21 21:24:00,1.74499,1.74517,1.74492,1.74517,30260776.0
2009-09-21 21:25:00,1.74522,1.7454,1.74522,1.7454,14881048.0
2009-09-21 21:26:00,1.74537,1.74547,1.74535,1.74535,49315109.0
2009-09-21 21:27:00,1.74532,1.74554,1.74524,1.74554,5957197.0
2009-09-21 21:28:00,1.7455,1.74559,1.74546,1.74557,9981944.0
2009-09-21 21:29:00,1.74559,1.74566,1.74541,1.74566,10496985.0
2009-09-21 21:30:00,1.7457,1.74588,1.7457,1.74582,41090456.0
2009-09-21 21:31:00,1.74586,1.74597,1.74579,1.74597,21167903.0
2009-09-21 21:32:00,1.74592,1.746,1.74584,1.746,54202521.0
2009-09-21 21:33:00,1.74594,1.74632,1.74588,1.74631,6963539.0
2009-09-21 21:34:00,1.74635,1.74699,1.74635,1.74699,26074124.0
2009-09-21 21:35:00,1.74701,1.74715,1.74701,1.74715,5479305.0
2009-09-21 21:36:00,1.74717,1.74738,1.74717,1.74737,6737920.0
2009-09-21 21:37:00,1.7475,1.74758,1.74734,1.74734,18693748.0
2009-09-21 21:38:00,1.74727,1.74727,1.74717,1.74725,37499350.0
2009-09-21 21:39:00,1.74723,1.74734,1.74705,1.74734,6911761.0
2009-09-21 21:40:00,1.74737,1.74737,1.74691,1.74722,8916050.0
2009-09-21 21:41:00,1.7472,1.7472,1.74693,1.74693,6507731.0
2009-09-21 21:42:00,1.74689,1.74689,1.74668,1.74668,13877318.0
2009-09-21 21:43:00,1.74657,1.74657,1.74642,1.74644,6562582.0
2009-09-21 21:44:00,1.74652,1.74659,1.74642,1.74654,6382503.0
2009-09-21 21:45:00,1.74642,1.74642,1.74614,1.74614,8112212.0
2009-09-21 21:46:00,1.74616,1.74646,1.74616,1.74646,8228000.0
2009-09-21 21:47:00,1.7465,1.7465,1.74629,1.74629,2206411.0
2009-09-21 21:48:00,1.7463,1.74632,1.74622,1.74632,4186812.0
2009-09-21 21:49:00,1.74625,1.7463,1.74604,1.74626,7925281.0
2009-09-21 21:50:00,1.74632,1.74655,1.74632,1.74655,10514772.0
2009-09-21 21:51:00,1.74657,1.74678,1.74655,1.74678,18318857.0
2009-09-21 21:52:00,1.74675,1.74727,1.74675,1.7472,6932530.0
2009-09-21 21:53:00,1.74722,1.74724,1.74699,1.74702,2095348.0
2009-09-21 21:54:00,1.74695,1.74713,1.74692,1.74711,9247923.0
2009-09-21 21:55:00,1.74711,1.74711,1.7469,1.74695,7431219.0
2009-09-21 21:56:00,1.7469,1.7469,1.74654,1.74664,35473251.0
2009-09-21 21:57:00,1.74647,1.74647,1.74626,1.74626,2828324.0
2009-09-21 21:58:00,1.74621,1.74621,1.74592,1.74592,9793584.0
2009-09-21 21:59:00,1.74593,1.74597,1.74577,1.74577,3681773.0
2009-09-21 22:00:00,1.74581,1.74595,1.74581,1.74586,50127630.0
2009-09-21 22:01:00,1.74567,1.74589,1.74567,1.74583,6306189.0
2009-09-21 22:02:00,1.74609,1.74626,1.74601,1.74626,7491463.0
2009-09-21 22:03:00,1.74638,1.7466,1.74638,1.7466,6070673.0
2009-09-21 22:04:00,1.74655,1.7467,1.74655,1.7467,4922413.0
2009-09-21 22:05:00,1.74662,1.74668,1.74653,1.74653,3598413.0
2009-09-21 22:06:00,1.74644,1.74644,1.74633,1.74638,4749587.0
2009-09-21 22:07:00,1.74636,1.74636,1.74623,1.74623,10511568.0
2009-09-21 22:08:00,1.7464,1.74647,1.74638,1.74647,28743168.0
2009-09-21 22:09:00,1.74648,1.74648,1.74639,1.74639,9230403.0
2009-09-21 22:10:00,1.74642,1.74651,1.74632,1.74651,9044327.0
2009-09-21 22:11:00,1.7466,1.74676,1.74644,1.74676,11424038.0
2009-09-21 22:12:00,1.74676,1.74695,1.74676,1.74678,31216726.0
2009-09-21 22:13:00,1.74662,1.74662,1.74635,1.7465,5793526.0
2009-09-21 22:14:00,1.74657,1.74659,1.74651,1.74651,3294456.0
2009-09-21 22:15:00,1.74633,1.74637,1.74619,1.74637,11317810.0
2009-09-21 22:16:00,1.74634,1.74639,1.74624,1.74639,12676406.0
2009-09-21 22:17:00,1.74638,1.74638,1.74617,1.74619,6831234.0
2009-09-21 22:18:00,1.74627,1.74644,1.74624,1.74635,9084960.0
2009-09-21 22:19:00,1.74631,1.74645,1.74631,1.74645,7106997.0
2009-09-21 22:20:00,1.74635,1.74658,1.74635,1.74658,6926983.0
2009-09-21 22:21:00,1.74646,1.74649,1.74644,1.74648,8036853.0
2009-09-21 22:22:00,1.7466,1.74676,1.7466,1.74665,12073296.0
2009-09-21 22:23:00,1.74645,1.74645,1.74617,1.74617,5302261.0
2009-09-21 22:24:00,1.74607,1.74621,1.74607,1.74621,6766327.0
2009-09-21 22:25:00,1.74622,1.74643,1.74622,1.74643,5008923.0
2009-09-21 22:26:00,1.7465,1.74665,1.7465,1.74652,4076087.0
2009-09-21 22:27:00,1.74639,1.74666,1.74639,1.74666,11775464.0
2009-09-21 22:28:00,1.7467,1.7471,1.7467,1.7471,1667385.0
2009-09-21 22:29:00,1.74713,1.74713,1.74702,1.74702,11080316.0
2009-09-21 22:30:00,1.74698,1.74698,1.74685,1.74692,41048315.0
2009-09-21 22:31:00,1.7468,1.74695,1.74662,1.74695,7129839.0
2009-09-21 22:32:00,1.74697,1.74708,1.74691,1.74698,4268943.0
2009-09-21 22:33:00,1.74702,1.74706,1.74692,1.74703,6266949.0
2009-09-21 22:34:00,1.74705,1.74726,1.74705,1.74726,18829468.0
2009-09-21 22:35:00,1.74723,1.74723,1.74687,1.74687,12462260.0
2009-09-21 22:36:00,1.74698,1.74713,1.74698,1.74702,21672213.0
2009-09-21 22:37:00,1.74709,1.74736,1.74709,1.74736,1663922.0
2009-09-21 22:38:00,1.74744,1.74765,1.74744,1.74756,10793424.0
2009-09-21 22:39:00,1.7476,1.7476,1.7474,1.74746,6624772.0
2009-09-21 22:40:00,1.74756,1.74765,1.74756,1.74765,6040840.0
2009-09-21 22:41:00,1.74763,1.74811,1.74763,1.74811,5867542.0
2009-09-21 22:42:00,1.7482,1.74835,1.7482,1.74833,18616041.0
2009-09-21 22:43:00,1.74834,1.74834,1.74825,1.74831,5385086.0
2009-09-21 22:44:00,1.7482,1.74834,1.7482,1.74828,2159223.0
2009-09-21 22:45:00,1.74833,1.74838,1.74819,1.74823,5016640.0
2009-09-21 22:46:00,1.74827,1.74828,1.74817,1.74822,4651625.0
2009-09-21 22:47:00,1.74816,1.74824,1.74816,1.74824,3372731.0
2009-09-21 22:48:00,1.74832,1.74849,1.74832,1.74848,11994962.0
2009-09-21 22:49:00,1.74835,1.74835,1.74809,1.74829,7508391.0
2009-09-21 22:50:00,1.7483,1.7483,1.74804,1.74804,18649764.0
2009-09-21 22:51:00,1.74797,1.74798,1.74784,1.74784,3422616.0
2009-09-21 22:52:00,1.74797,1.74797,1.74769,1.74769,9161413.0
2009-09-21 22:53:00,1.74763,1.74774,1.74763,1.74774,4187077.0
2009-09-21 22:54:00,1.74785,1.74785,1.7476,1.74773,19342491.0
2009-09-21 22:55:00,1.74779,1.7479,1.74773,1.7479,9886395.0
2009-09-21 22:56:00,1.74802,1.74815,1.74802,1.74814,4850727.0
2009-09-21 22:57:00,1.74807,1.74808,1.74801,1.74801,3241490.0
2009-09-21 22:58:00,1.7481,1.74849,1.7481,1.74849,21833435.0
2009-09-21 22:59:00,1.74847,1.74864,1.74811,1.74864,5465137.0
2009-09-21 23:00:00,1.74862,1.74863,1.74848,1.74863,12366627.0
2009-09-21 23:01:00,1.74873,1.74879,1.74842,1.7487,8399729.0
2009-09-21 23:02:00,1.74868,1.74868,1.74834,1.74834,10400454.0
2009-09-21 23:03:00,1.74835,1.74835,1.74818,1.74818,6994391.0
2009-09-21 23:04:00,1.74817,1.74817,1.748,1.748,6607035.0
2009-09-21 23:05:00,1.74801,1.74801,1.74777,1.74777,2678709.0
2009-09-21 23:06:00,1.74782,1.74782,1.7476,1.7476,9304932.0
2009-09-21 23:07:00,1.74752,1.74779,1.74732,1.74779,7052186.0
2009-09-21 23:08:00,1.74787,1.74787,1.74768,1.74772,16575000.0
2009-09-21 23:09:00,1.74767,1.74771,1.74755,1.74771,21584957.0
2009-09-21 23:10:00,1.74768,1.74768,1.74723,1.74723,9647796.0
2009-09-21 23:11:00,1.7473,1.74734,1.74728,1.74733,5100498.0
2009-09-21 23:12:00,1.74738,1.74751,1.74738,1.74747,7945535.0
2009-09-21 23:13:00,1.7475,1.74796,1.74743,1.74796,4865999.0
2009-09-21 23:14:00,1.74795,1.74795,1.74751,1.74751,8213787.0
2009-09-21 23:15:00,1.74744,1.74762,1.74729,1.74762,9395850.0
2009-09-21 23:16:00,1.74761,1.74783,1.74761,1.74783,4280396.0
2009-09-21 23:17:00,1.74769,1.74784,1.74769,1.74778,6712731.0
2009-09-21 23:18:00,1.74777,1.74788,1.74775,1.74788,9680916.0
2009-09-21 23:19:00,1.74799,1.74799,1.74793,1.74795,5160313.0
2009-09-21 23:20:00,1.74782,1.7479,1.74776,1.74784,7285516.0
2009-09-21 23:21:00,1.74771,1.74785,1.74763,1.74763,12124628.0
2009-09-21 23:22:00,1.74752,1.74777,1.74749,1.74771,25559940.0
2009-09-21 23:23:00,1.74781,1.74807,1.74781,1.74805,9058713.0
2009-09-21 23:24:00,1.74806,1.74809,1.74803,1.74803,35627415.0
2009-09-21 23:25:00,1.748,1.748,1.7478,1.74796,8316926.0
2009-09-21 23:26:00,1.74795,1.74802,1.74786,1.74786,7889380.0
2009-09-21 23:27:00,1.74776,1.74781,1.74757,1.74781,11105461.0
2009-09-21 23:28:00,1.7479,1.74798,1.7479,1.74798,6262885.0
2009-09-21 23:29:00,1.74803,1.74824,1.74802,1.74812,8689532.0
2009-09-21 23:30:00,1.74801,1.74801,1.74784,1.74784,11096702.0
2009-09-21 23:31:00,1.74784,1.74795,1.74779,1.7479,4976598.0
2009-09-21 23:32:00,1.74806,1.74813,1.74796,1.74796,6731480.0
2009-09-21 23:33:00,1.74791,1.74795,1.74779,1.74795,5710644.0
2009-09-21 23:34:00,1.74801,1.74801,1.7476,1.7476,6440757.0
2009-09-21 23:35:00,1.74749,1.74749,1.74732,1.74732,7843590.0
2009-09-21 23:36:00,1.74734,1.74752,1.74722,1.74722,8715960.0
2009-09-21 23:37:00,1.74725,1.74736,1.74725,1.74734,3964505.0
2009-09-21 23:38:00,1.74742,1.74742,1.74731,1.74733,8927570.0
2009-09-21 23:39:00,1.74731,1.74731,1.74676,1.74723,9066517.0
2009-09-21 23:40:00,1.74728,1.74733,1.74726,1.74733,11267088.0
2009-09-21 23:41:00,1.74731,1.74731,1.74713,1.74713,10455472.0
2009-09-21 23:42:00,1.74704,1.74704,1.74686,1.74686,12638193.0
2009-09-21 23:43:00,1.74713,1.74739,1.74713,1.74739,14860447.0
2009-09-21 23:44:00,1.74743,1.74749,1.7473,1.74749,6813323.0
2009-09-21 23:45:00,1.74746,1.74746,1.74727,1.7473,4589048.0
2009-09-21 23:46:00,1.74734,1.74745,1.74734,1.74745,5739027.0
2009-09-21 23:47:00,1.74731,1.74743,1.74729,1.7474,7437750.0
2009-09-21 23:48:00,1.74735,1.74736,1.74732,1.74736,15175809.0
2009-09-21 23:49:00,1.74731,1.74731,1.74713,1.74713,3821056.0
2009-09-21 23:50:00,1.74713,1.74713,1.74671,1.74671,7517590.0
2009-09-21 23:51:00,1.74686,1.74686,1.74663,1.74676,8404285.0
2009-09-21 23:52:00,1.7468,1.74706,1.74679,1.74698,14124900.0
2009-09-21 23:53:00,1.74707,1.74717,1.74699,1.74715,9049444.0
2009-09-21 23:54:00,1.74713,1.74714,1.74709,1.74709,5779404.0
2009-09-21 23:55:00,1.74716,1.74746,1.74716,1.74746,7429352.0
2009-09-21 23:56:00,1.74757,1.74757,1.74712,1.74713,19551510.0
2009-09-21 23:57:00,1.7471,1.74711,1.74684,1.74684,7765047.0
2009-09-21 23:58:00,1.74689,1.74707,1.74689,1.74707,3317585.0
2009-09-21 23:59:00,1.74709,1.74721,1.74705,1.7472,7575454.0
2009-09-22 00:00:00,1.74722,1.7475,1.74722,1.74747,7873134.0
2009-09-22 00:01:00,1.74748,1.74748,1.74724,1.74724,6843121.0
2009-09-22 00:02:00,1.74702,1.74729,1.74702,1.74712,28714266.0
2009-09-22 00:03:00,1.7472,1.7472,1.74689,1.74698,5067294.0
2009-09-22 00:04:00,1.74694,1.74709,1.74694,1.74709,6251312.0
2009-09-22 00:05:00,1.74721,1.7474,1.74718,1.7474,4801968.0
2009-09-22 00:06:00,1.7472,1.74721,1.74699,1.74721,3992695.0
2009-09-22 00:07:00,1.74716,1.74738,1.74716,1.7473,4374641.0
2009-09-22 00:08:00,1.74711,1.74756,1.74711,1.74748,14250386.0
2009-09-22 00:09:00,1.74739,1.74739,1.74724,1.74724,9817389.0
2009-09-22 00:10:00,1.74725,1.74774,1.74725,1.74774,5172433.0
2009-09-22 00:11:00,1.74783,1.74783,1.7477,1.7477,3227407.0
2009-09-22 00:12:00,1.74769,1.74769,1.7476,1.74768,4428261.0
2009-09-22 00:13:00,1.7477,1.74786,1.74744,1.74744,6466041.0
2009-09-22 00:14:00,1.74779,1.74786,1.74747,1.74786,5439192.0
2009-09-22 00:15:00,1.74779,1.748,1.74752,1.74796,3878070.0
2009-09-22 00:16:00,1.7479,1.74806,1.74788,1.74802,6178965.0
2009-09-22 00:17:00,1.748,1.74806,1.74796,1.74806,5786318.0
2009-09-22 00:18:00,1.7479,1.7481,1.74778,1.7481,6606908.0
2009-09-22 00:19:00,1.74789,1.74835,1.74789,1.74835,5172736.0
2009-09-22 00:20:00,1.74828,1.74828,1.74803,1.74805,22078537.0
2009-09-22 00:21:00,1.74803,1.74803,1.7478,1.7478,20272222.0
2009-09-22 00:22:00,1.74778,1.74794,1.74764,1.74785,7929080.0
2009-09-22 00:23:00,1.74775,1.74775,1.74755,1.7477,12304913.0
2009-09-22 00:24:00,1.74758,1.74764,1.74755,1.74764,6796062.0
2009-09-22 00:25:00,1.74762,1.7479,1.74762,1.7479,8062977.0
2009-09-22 00:26:00,1.74782,1.74782,1.74763,1.74766,25943450.0
2009-09-22 00:27:00,1.74784,1.74792,1.74779,1.74788,8491764.0
2009-09-22 00:28:00,1.74796,1.74802,1.74771,1.74792,6764434.0
2009-09-22 00:29:00,1.74789,1.74789,1.74765,1.74774,5709660.0
2009-09-22 00:30:00,1.74773,1.74773,1.74758,1.74763,5135598.0
2009-09-22 00:31:00,1.7476,1.7476,1.74738,1.74738,14990790.0
2009-09-22 00:32:00,1.74745,1.74762,1.74745,1.74762,15153270.0
2009-09-22 00:33:00,1.74776,1.74776,1.74747,1.74766,5098419.0
2009-09-22 00:34:00,1.74756,1.74799,1.74756,1.74799,3715706.0
2009-09-22 00:35:00,1.74795,1.74806,1.74787,1.74793,7204964.0
2009-09-22 00:36:00,1.74787,1.74787,1.74771,1.74777,6777900.0
2009-09-22 00:37:00,1.74781,1.74781,1.74768,1.74769,8148646.0
2009-09-22 00:38:00,1.74757,1.74757,1.74731,1.74754,11551183.0
2009-09-22 00:39:00,1.74763,1.74794,1.74763,1.74794,4791199.0
2009-09-22 00:40:00,1.74785,1.74811,1.74785,1.74811,9839283.0
2009-09-22 00:41:00,1.74828,1.74828,1.74817,1.74817,5348377.0
2009-09-22 00:42:00,1.74806,1.74806,1.74798,1.74799,23913972.0
2009-09-22 00:43:00,1.74813,1.74813,1.74784,1.74784,4078984.0
2009-09-22 00:44:00,1.74787,1.74814,1.74787,1.74803,16925181.0
2009-09-22 00:45:00,1.74819,1.74846,1.74819,1.74846,7613344.0
2009-09-22 00:46:00,1.74846,1.74846,1.74827,1.74827,7319767.0
2009-09-22 00:47:00,1.74829,1.74853,1.74805,1.74853,9988607.0
2009-09-22 00:48:00,1.74834,1.74848,1.74825,1.7483,19866760.0
2009-09-22 00:49:00,1.7482,1.74838,1.7482,1.74826,11547068.0
2009-09-22 00:50:00,1.74839,1.74846,1.74834,1.74835,15616675.0
2009-09-22 00:51:00,1.74831,1.74862,1.74831,1.74862,7923435.0
2009-09-22 00:52:00,1.74856,1.74873,1.74856,1.74864,7146403.0
2009-09-22 00:53:00,1.7487,1.7487,1.74841,1.74841,15844614.0
2009-09-22 00:54:00,1.74856,1.74871,1.74856,1.74871,2600619.0
2009-09-22 00:55:00,1.7486,1.74868,1.74843,1.74868,11049077.0
2009-09-22 00:56:00,1.74862,1.74862,1.74852,1.74858,12405465.0
2009-09-22 00:57:00,1.74863,1.74865,1.74847,1.74861,8002350.0
2009-09-22 00:58:00,1.74848,1.74859,1.74848,1.74857,7048405.0
2009-09-22 00:59:00,1.7487,1.74881,1.74869,1.74869,15147401.0
2009-09-22 01:00:00,1.74853,1.74859,1.7485,1.7485,11330944.0
2009-09-22 01:01:00,1.74866,1.74886,1.74863,1.74874,6421133.0
2009-09-22 01:02:00,1.74865,1.74865,1.74836,1.74836,6100556.0
2009-09-22 01:03:00,1.74857,1.74884,1.74857,1.74877,14994037.0
2009-09-22 01:04:00,1.74868,1.74876,1.74858,1.74876,11330657.0
2009-09-22 01:05:00,1.74859,1.74873,1.74825,1.74847,13803761.0
2009-09-22 01:06:00,1.74856,1.7488,1.74854,1.74877,7993177.0
2009-09-22 01:07:00,1.74889,1.74896,1.74888,1.74896,7582379.0
2009-09-22 01:08:00,1.74895,1.74902,1.74859,1.74882,9420675.0
2009-09-22 01:09:00,1.74889,1.7489,1.74873,1.74885,4010738.0
2009-09-22 01:10:00,1.74872,1.74872,1.74864,1.74864,16304795.0
2009-09-22 01:11:00,1.74877,1.74885,1.74868,1.74884,8352443.0
2009-09-22 01:12:00,1.74877,1.74897,1.74872,1.74897,3684247.0
2009-09-22 01:13:00,1.74919,1.74933,1.74918,1.74927,4828861.0
2009-09-22 01:14:00,1.74909,1.74909,1.74866,1.74871,9345812.0
2009-09-22 01:15:00,1.74875,1.74882,1.74871,1.74875,5157563.0
2009-09-22 01:16:00,1.74856,1.74856,1.7484,1.74848,10246104.0
2009-09-22 01:17:00,1.74865,1.74872,1.74852,1.74872,8846336.0
2009-09-22 01:18:00,1.74865,1.74882,1.74864,1.74872,10400828.0
2009-09-22 01:19:00,1.74878,1.74885,1.74859,1.74885,10599268.0
2009-09-22 01:20:00,1.7488,1.74894,1.74865,1.74886,30030140.0
2009-09-22 01:21:00,1.74899,1.74899,1.74888,1.74891,7741191.0
2009-09-22 01:22:00,1.74887,1.74894,1.74875,1.74875,6508744.0
2009-09-22 01:23:00,1.7487,1.74874,1.74866,1.7487,23855630.0
2009-09-22 01:24:00,1.74858,1.74858,1.74842,1.74853,5122836.0
2009-09-22 01:25:00,1.7485,1.74852,1.7483,1.74849,4129238.0
2009-09-22 01:26:00,1.74856,1.74856,1.74807,1.74848,14131566.0
2009-09-22 01:27:00,1.74847,1.74847,1.74821,1.74845,9404309.0
2009-09-22 01:28:00,1.74849,1.74871,1.74838,1.74864,4354149.0
2009-09-22 01:29:00,1.74871,1.74879,1.74862,1.74877,6957002.0
2009-09-22 01:30:00,1.74882,1.74882,1.74855,1.74866,7772925.0
2009-09-22 01:31:00,1.74856,1.74864,1.74843,1.74864,7961623.0
2009-09-22 01:32:00,1.7487,1.74871,1.74847,1.74847,12121059.0
2009-09-22 01:33:00,1.74824,1.74842,1.74824,1.74842,7183446.0
2009-09-22 01:34:00,1.7485,1.74868,1.74843,1.74843,8247630.0
2009-09-22 01:35:00,1.7485,1.7485,1.74824,1.74824,1266178.0
2009-09-22 01:36:00,1.74828,1.74828,1.74789,1.74789,7127801.0
2009-09-22 01:37:00,1.74797,1.74808,1.74793,1.74803,6694506.0
2009-09-22 01:38:00,1.74799,1.74799,1.74781,1.74789,8400007.0
2009-09-22 01:39:00,1.74772,1.74782,1.74768,1.74768,8059344.0
2009-09-22 01:40:00,1.74763,1.7477,1.74743,1.7477,4984131.0
2009-09-22 01:41:00,1.74779,1.7479,1.74779,1.74781,6504925.0
2009-09-22 01:42:00,1.7478,1.7478,1.74767,1.7478,10021933.0
2009-09-22 01:43:00,1.74779,1.74779,1.74766,1.74772,10724153.0
2009-09-22 01:44:00,1.74767,1.74767,1.74747,1.74747,17941379.0
2009-09-22 01:45:00,1.74758,1.74758,1.74736,1.74736,11899186.0
2009-09-22 01:46:00,1.74737,1.74737,1.74677,1.74705,8756620.0
2009-09-22 01:47:00,1.74715,1.74745,1.74702,1.74745,6662780.0
2009-09-22 01:48:00,1.74734,1.74751,1.74732,1.74732,7560961.0
2009-09-22 01:49:00,1.74742,1.74758,1.74715,1.74758,4569376.0
2009-09-22 01:50:00,1.74762,1.74764,1.74747,1.74757,4442446.0
2009-09-22 01:51:00,1.74778,1.74791,1.74778,1.74782,7875295.0
2009-09-22 01:52:00,1.74773,1.74788,1.74773,1.74788,6232356.0
2009-09-22 01:53:00,1.74808,1.74819,1.74808,1.74809,14241672.0
2009-09-22 01:54:00,1.74799,1.74799,1.74792,1.74797,47246320.0
2009-09-22 01:55:00,1.74807,1.74807,1.74791,1.74791,12903098.0
2009-09-22 01:56:00,1.74769,1.74769,1.74722,1.74722,17382970.0
2009-09-22 01:57:00,1.74748,1.74773,1.74748,1.74773,18121230.0
2009-09-22 01:58:00,1.7477,1.74775,1.74767,1.74775,16181464.0
2009-09-22 01:59:00,1.7479,1.74811,1.74783,1.74811,14528131.0
2009-09-22 02:00:00,1.74791,1.74818,1.74791,1.74818,12721756.0
2009-09-22 02:01:00,1.74808,1.74818,1.74808,1.74818,16997331.0
2009-09-22 02:02:00,1.74846,1.7486,1.74846,1.7486,18423373.0
2009-09-22 02:03:00,1.74838,1.74875,1.74838,1.74858,17830510.0
2009-09-22 02:04:00,1.74871,1.74881,1.74864,1.74864,12526063.0
2009-09-22 02:05:00,1.74838,1.74838,1.74807,1.74808,48107440.0
2009-09-22 02:06:00,1.74818,1.74873,1.74818,1.74873,13913316.0
2009-09-22 02:07:00,1.7486,1.74866,1.74848,1.74866,6324705.0
2009-09-22 02:08:00,1.74874,1.74878,1.74851,1.74851,7500282.0
2009-09-22 02:09:00,1.74839,1.74848,1.74821,1.74848,4892561.0
2009-09-22 02:10:00,1.74855,1.74875,1.74831,1.74861,4918597.0
2009-09-22 02:11:00,1.74847,1.74867,1.74847,1.74854,7191327.0
2009-09-22 02:12:00,1.74866,1.74866,1.74845,1.74865,6679480.0
2009-09-22 02:13:00,1.74858,1.74873,1.74832,1.74868,8092249.0
2009-09-22 02:14:00,1.74861,1.74861,1.74847,1.74852,12095126.0
2009-09-22 02:15:00,1.74835,1.74835,1.74816,1.74827,19668251.0
2009-09-22 02:16:00,1.74836,1.74853,1.74835,1.74853,10014149.0
2009-09-22 02:17:00,1.74848,1.74855,1.74832,1.74855,9301098.0
2009-09-22 02:18:00,1.74847,1.74847,1.74812,1.74832,6460348.0
2009-09-22 02:19:00,1.74835,1.74855,1.74835,1.74853,4950467.0
2009-09-22 02:20:00,1.74856,1.74856,1.74826,1.74826,8796490.0
2009-09-22 02:21:00,1.74834,1.74834,1.74796,1.74796,8956187.0
2009-09-22 02:22:00,1.7479,1.7479,1.7474,1.74743,6199765.0
2009-09-22 02:23:00,1.74733,1.7475,1.74723,1.74734,6816951.0
2009-09-22 02:24:00,1.74721,1.74732,1.74712,1.74712,1179376.0
2009-09-22 02:25:00,1.74711,1.74741,1.74711,1.74732,8104983.0
2009-09-22 02:26:00,1.74747,1.74773,1.74747,1.74748,7626549.0
2009-09-22 02:27:00,1.74755,1.74755,1.7474,1.74745,11786327.0
2009-09-22 02:28:00,1.74738,1.74738,1.74717,1.74717,8515104.0
2009-09-22 02:29:00,1.74715,1.74725,1.74705,1.74725,7658054.0
2009-09-22 02:30:00,1.74715,1.74715,1.747,1.74703,7345571.0
2009-09-22 02:31:00,1.74688,1.7469,1.74655,1.74688,4547414.0
2009-09-22 02:32:00,1.74706,1.7473,1.74699,1.7473,8796472.0
2009-09-22 02:33:00,1.74726,1.74728,1.74676,1.74728,13573686.0
2009-09-22 02:34:00,1.74731,1.74771,1.74718,1.7477,4578886.0
2009-09-22 02:35:00,1.74773,1.74807,1.74762,1.74807,5427881.0
2009-09-22 02:36:00,1.74827,1.74834,1.74826,1.74834,25673300.0
2009-09-22 02:37:00,1.74841,1.74847,1.74812,1.74812,6308752.0
2009-09-22 02:38:00,1.7481,1.7481,1.74791,1.74791,7527412.0
2009-09-22 02:39:00,1.74778,1.74778,1.74761,1.74761,32090340.0
2009-09-22 02:40:00,1.74763,1.74763,1.74751,1.7476,10697687.0
2009-09-22 02:41:00,1.74748,1.74756,1.74737,1.74737,11425715.0
2009-09-22 02:42:00,1.74748,1.74763,1.74748,1.74759,9462333.0
2009-09-22 02:43:00,1.74748,1.74759,1.74744,1.74755,9682584.0
2009-09-22 02:44:00,1.74779,1.74791,1.74779,1.74789,4996669.0
2009-09-22 02:45:00,1.74786,1.74803,1.74786,1.74802,8841840.0
2009-09-22 02:46:00,1.74816,1.74818,1.74806,1.74807,4411128.0
2009-09-22 02:47:00,1.74785,1.74785,1.74763,1.74778,3507133.0
2009-09-22 02:48:00,1.74777,1.74777,1.74755,1.74756,9053159.0
2009-09-22 02:49:00,1.74741,1.74741,1.74701,1.74701,15148939.0
2009-09-22 02:50:00,1.74715,1.74725,1.7471,1.7471,3920566.0
2009-09-22 02:51:00,1.747,1.74722,1.74675,1.74722,9844994.0
2009-09-22 02:52:00,1.74714,1.74714,1.74685,1.74685,6992234.0
2009-09-22 02:53:00,1.74678,1.7469,1.74663,1.74684,7442438.0
2009-09-22 02:54:00,1.74688,1.74709,1.74669,1.74702,14075418.0
2009-09-22 02:55:00,1.7472,1.7472,1.74691,1.74691,10948552.0
2009-09-22 02:56:00,1.74697,1.74716,1.74694,1.74712,16442633.0
2009-09-22 02:57:00,1.74699,1.74699,1.74672,1.74672,6288579.0
2009-09-22 02:58:00,1.74687,1.74716,1.74687,1.74716,7080311.0
2009-09-22 02:59:00,1.74693,1.74693,1.74672,1.7469,12483136.0
2009-09-22 03:00:00,1.74704,1.74714,1.74703,1.74711,14265774.0
2009-09-22 03:01:00,1.74714,1.74714,1.74681,1.74681,6480097.0
2009-09-22 03:02:00,1.74698,1.74712,1.74693,1.74705,8005552.0
2009-09-22 03:03:00,1.747,1.74717,1.747,1.74717,11783295.0
2009-09-22 03:04:00,1.74724,1.74724,1.74697,1.74715,10715813.0
2009-09-22 03:05:00,1.74725,1.74739,1.74725,1.74739,2470192.0
2009-09-22 03:06:00,1.74734,1.74744,1.74728,1.74739,15602770.0
2009-09-22 03:07:00,1.74728,1.74728,1.74715,1.74715,7685128.0
2009-09-22 03:08:00,1.74733,1.74747,1.74723,1.74723,8551086.0
2009-09-22 03:09:00,1.74729,1.74744,1.74729,1.74737,14729933.0
2009-09-22 03:10:00,1.74726,1.74744,1.74726,1.74738,11591110.0
2009-09-22 03:11:00,1.74755,1.74773,1.7475,1.74764,20171346.0
2009-09-22 03:12:00,1.74779,1.74779,1.74697,1.74719,9435678.0
2009-09-22 03:13:00,1.74711,1.74711,1.7468,1.74693,7489792.0
2009-09-22 03:14:00,1.74699,1.7471,1.74699,1.74709,7863400.0
2009-09-22 03:15:00,1.74702,1.7472,1.74702,1.7472,16324458.0
2009-09-22 03:16:00,1.74726,1.7474,1.74726,1.7473,4227363.0
2009-09-22 03:17:00,1.74704,1.74704,1.74671,1.74673,25311150.0
2009-09-22 03:18:00,1.74685,1.74685,1.74665,1.74675,5068113.0
2009-09-22 03:19:00,1.74655,1.74655,1.74608,1.74612,10110242.0
2009-09-22 03:20:00,1.74639,1.74645,1.74634,1.74645,5191459.0
2009-09-22 03:21:00,1.74637,1.74637,1.74603,1.74603,12309444.0
2009-09-22 03:22:00,1.74602,1.74611,1.74597,1.74611,7631962.0
2009-09-22 03:23:00,1.74608,1.74608,1.74595,1.74597,7515968.0
2009-09-22 03:24:00,1.74592,1.74601,1.74592,1.74592,7040222.0
2009-09-22 03:25:00,1.74596,1.74602,1.74585,1.74588,3556722.0
2009-09-22 03:26:00,1.74601,1.74608,1.74585,1.74585,4716827.0
2009-09-22 03:27:00,1.74565,1.74578,1.74565,1.74572,14257870.0
2009-09-22 03:28:00,1.74565,1.7459,1.74565,1.7459,14317851.0
2009-09-22 03:29:00,1.74596,1.74613,1.74592,1.74613,5028983.0
2009-09-22 03:30:00,1.74617,1.74627,1.74614,1.74627,6138100.0
2009-09-22 03:31:00,1.7463,1.74641,1.74606,1.74619,6930771.0
2009-09-22 03:32:00,1.74605,1.74608,1.74594,1.746,9175325.0
2009-09-22 03:33:00,1.74585,1.74587,1.74573,1.74587,25894250.0
2009-09-22 03:34:00,1.746,1.74607,1.74579,1.74579,7642631.0
2009-09-22 03:35:00,1.74586,1.74586,1.74574,1.74574,6443595.0
2009-09-22 03:36:00,1.74584,1.74595,1.74574,1.74585,11481676.0
2009-09-22 03:37:00,1.74578,1.74578,1.74548,1.74573,7349908.0
2009-09-22 03:38:00,1.74575,1.74609,1.74575,1.74609,19095913.0
2009-09-22 03:39:00,1.74606,1.74606,1.74589,1.74596,21381499.0
2009-09-22 03:40:00,1.74609,1.74626,1.74587,1.74587,5169634.0
2009-09-22 03:41:00,1.74624,1.74648,1.74624,1.74648,6640109.0
2009-09-22 03:42:00,1.74666,1.74701,1.74666,1.74701,5869072.0
2009-09-22 03:43:00,1.74717,1.74741,1.74716,1.74733,6444480.0
2009-09-22 03:44:00,1.74728,1.74728,1.74668,1.74683,3772809.0
2009-09-22 03:45:00,1.74694,1.74701,1.74687,1.74701,5843567.0
2009-09-22 03:46:00,1.74667,1.74707,1.74667,1.74686,6037388.0
2009-09-22 03:47:00,1.74673,1.74673,1.74637,1.74637,4247735.0
2009-09-22 03:48:00,1.7464,1.74653,1.7464,1.74651,3229345.0
2009-09-22 03:49:00,1.7464,1.7465,1.74639,1.7465,5362812.0
2009-09-22 03:50:00,1.74653,1.74653,1.74642,1.74648,10884023.0
2009-09-22 03:51:00,1.74652,1.7466,1.74632,1.74632,13326834.0
2009-09-22 03:52:00,1.7466,1.74676,1.7466,1.74662,4709485.0
2009-09-22 03:53:00,1.74666,1.74678,1.74656,1.74678,4028956.0
2009-09-22 03:54:00,1.7469,1.7469,1.74666,1.74666,4803408.0
2009-09-22 03:55:00,1.74654,1.74669,1.74649,1.74669,5876392.0
2009-09-22 03:56:00,1.74679,1.74704,1.74679,1.74704,5013150.0
2009-09-22 03:57:00,1.74701,1.74711,1.74701,1.74711,29501955.0
2009-09-22 03:58:00,1.74717,1.74717,1.74704,1.74704,7159576.0
2009-09-22 03:59:00,1.74702,1.7471,1.74694,1.7471,7534100.0
2009-09-22 04:00:00,1.74712,1.74722,1.74705,1.74719,8223462.0
2009-09-22 04:01:00,1.74717,1.74721,1.74699,1.74721,3200759.0
2009-09-22 04:02:00,1.74715,1.74731,1.74704,1.74731,7437785.0
2009-09-22 04:03:00,1.74728,1.74728,1.74703,1.74719,19831140.0
2009-09-22 04:04:00,1.74721,1.7473,1.74711,1.7473,7410087.0
2009-09-22 04:05:00,1.74732,1.74742,1.74729,1.74729,5518926.0
2009-09-22 04:06:00,1.74736,1.74775,1.74736,1.74775,9886861.0
2009-09-22 04:07:00,1.7478,1.748,1.7478,1.748,13824900.0
2009-09-22 04:08:00,1.74798,1.74798,1.74786,1.74786,8836384.0
2009-09-22 04:09:00,1.74766,1.74782,1.7476,1.7476,8029897.0
2009-09-22 04:10:00,1.74745,1.74745,1.74723,1.74723,3810009.0
2009-09-22 04:11:00,1.74716,1.74716,1.74681,1.74681,13930422.0
2009-09-22 04:12:00,1.74678,1.7468,1.74663,1.74671,7916711.0
2009-09-22 04:13:00,1.74687,1.7472,1.74687,1.7472,5686710.0
2009-09-22 04:14:00,1.74709,1.74716,1.74695,1.74701,4195891.0
2009-09-22 04:15:00,1.74692,1.74698,1.74681,1.74696,6491351.0
2009-09-22 04:16:00,1.74699,1.74699,1.74684,1.74689,13872709.0
2009-09-22 04:17:00,1.74674,1.74704,1.74674,1.74704,13217103.0
2009-09-22 04:18:00,1.74707,1.74714,1.74703,1.74706,9748691.0
2009-09-22 04:19:00,1.74708,1.74718,1.74708,1.74715,12347472.0
2009-09-22 04:20:00,1.74716,1.74717,1.74662,1.74699,9370111.0
2009-09-22 04:21:00,1.7469,1.7469,1.74676,1.74687,8279301.0
2009-09-22 04:22:00,1.7468,1.74696,1.7468,1.74696,3865926.0
2009-09-22 04:23:00,1.74697,1.74697,1.74686,1.74686,8012475.0
2009-09-22 04:24:00,1.74685,1.74686,1.74669,1.74673,7833405.0
2009-09-22 04:25:00,1.74677,1.74677,1.74656,1.74672,5865365.0
2009-09-22 04:26:00,1.74665,1.74676,1.74661,1.74673,5538937.0
2009-09-22 04:27:00,1.74675,1.74675,1.7467,1.74675,7144428.0
2009-09-22 04:28:00,1.74668,1.74682,1.74666,1.74678,4671106.0
2009-09-22 04:29:00,1.74682,1.7469,1.74674,1.74675,11102252.0
2009-09-22 04:30:00,1.7467,1.7467,1.74642,1.74669,8739347.0
2009-09-22 04:31:00,1.74668,1.7468,1.74668,1.7468,6499463.0
2009-09-22 04:32:00,1.74682,1.74707,1.74673,1.74702,11005314.0
2009-09-22 04:33:00,1.74703,1.74704,1.74693,1.74702,7639566.0
2009-09-22 04:34:00,1.74702,1.74711,1.74702,1.74711,5969999.0
2009-09-22 04:35:00,1.74721,1.7473,1.74707,1.74707,34884375.0
2009-09-22 04:36:00,1.74704,1.74704,1.74693,1.74696,9507466.0
2009-09-22 04:37:00,1.74705,1.74721,1.74705,1.74714,28243040.0
2009-09-22 04:38:00,1.74715,1.74715,1.74697,1.74697,13187544.0
2009-09-22 04:39:00,1.747,1.747,1.74666,1.74666,6876372.0
2009-09-22 04:40:00,1.74674,1.74683,1.7467,1.7467,5136683.0
2009-09-22 04:41:00,1.74664,1.74695,1.74664,1.74672,9022286.0
2009-09-22 04:42:00,1.74662,1.74676,1.74655,1.74664,7255439.0
2009-09-22 04:43:00,1.74675,1.74675,1.74651,1.74651,4658681.0
2009-09-22 04:44:00,1.74652,1.74654,1.7464,1.7464,9494592.0
2009-09-22 04:45:00,1.74645,1.74655,1.74637,1.74655,8740859.0
2009-09-22 04:46:00,1.74652,1.74652,1.74619,1.74639,4453188.0
2009-09-22 04:47:00,1.74636,1.74644,1.74631,1.74644,7402903.0
2009-09-22 04:48:00,1.74647,1.74664,1.74647,1.74664,4657989.0
2009-09-22 04:49:00,1.74656,1.74667,1.7465,1.7465,10288787.0
2009-09-22 04:50:00,1.74635,1.74635,1.7461,1.7461,20417101.0
2009-09-22 04:51:00,1.7461,1.74611,1.74573,1.74576,15244180.0
2009-09-22 04:52:00,1.74583,1.74596,1.74583,1.74586,7623162.0
2009-09-22 04:53:00,1.74578,1.74578,1.74563,1.74563,9759732.0
2009-09-22 04:54:00,1.74549,1.74556,1.7454,1.74556,2453931.0
2009-09-22 04:55:00,1.74546,1.74566,1.74542,1.74566,6613650.0
2009-09-22 04:56:00,1.74562,1.74562,1.74549,1.74549,7524897.0
2009-09-22 04:57:00,1.74541,1.74541,1.7453,1.7453,9912744.0
2009-09-22 04:58:00,1.74531,1.74569,1.74509,1.74569,8456386.0
2009-09-22 04:59:00,1.74569,1.74571,1.74554,1.74554,11293716.0
2009-09-22 05:00:00,1.74562,1.74569,1.74525,1.74567,5225795.0
2009-09-22 05:01:00,1.74576,1.74593,1.74576,1.74593,20300735.0
2009-09-22 05:02:00,1.74595,1.74595,1.74588,1.74591,3137331.0
2009-09-22 05:03:00,1.74596,1.74596,1.74588,1.74588,4691225.0
2009-09-22 05:04:00,1.74589,1.74606,1.74589,1.74606,10921779.0
2009-09-22 05:05:00,1.74609,1.74609,1.74594,1.74594,21146265.0
2009-09-22 05:06:00,1.74587,1.74587,1.74563,1.74563,3976710.0
2009-09-22 05:07:00,1.74559,1.74574,1.74542,1.74553,9076098.0
2009-09-22 05:08:00,1.74542,1.7455,1.74527,1.74527,3739339.0
2009-09-22 05:09:00,1.74538,1.74546,1.74527,1.74527,19739377.0
2009-09-22 05:10:00,1.74516,1.74521,1.74506,1.74513,7610372.0
2009-09-22 05:11:00,1.7452,1.74529,1.7452,1.74529,11028836.0
2009-09-22 05:12:00,1.74541,1.74541,1.7452,1.74529,3667607.0
2009-09-22 05:13:00,1.74531,1.74541,1.74526,1.74536,4463273.0
2009-09-22 05:14:00,1.74543,1.74557,1.74539,1.74557,5211551.0
2009-09-22 05:15:00,1.74558,1.74559,1.74543,1.74543,2256952.0
2009-09-22 05:16:00,1.74551,1.74556,1.74548,1.74552,5876990.0
2009-09-22 05:17:00,1.74546,1.74549,1.74536,1.74542,20509038.0
2009-09-22 05:18:00,1.74553,1.74569,1.74553,1.74569,5898804.0
2009-09-22 05:19:00,1.74575,1.74575,1.7457,1.7457,6282740.0
2009-09-22 05:20:00,1.74559,1.7457,1.74552,1.74552,7277570.0
2009-09-22 05:21:00,1.74538,1.74538,1.74529,1.74537,11898832.0
2009-09-22 05:22:00,1.74535,1.74535,1.7451,1.74535,1541382.0
2009-09-22 05:23:00,1.74532,1.74549,1.74532,1.74546,19968870.0
2009-09-22 05:24:00,1.7454,1.74566,1.7454,1.74546,11419647.0
2009-09-22 05:25:00,1.74541,1.74547,1.74539,1.74546,19217660.0
2009-09-22 05:26:00,1.74549,1.74563,1.74539,1.74563,6207972.0
2009-09-22 05:27:00,1.74565,1.74577,1.74561,1.74577,4281358.0
2009-09-22 05:28:00,1.74578,1.74578,1.74546,1.74559,6976359.0
2009-09-22 05:29:00,1.74574,1.74587,1.74573,1.74573,37867480.0
2009-09-22 05:30:00,1.74567,1.74567,1.74555,1.74562,10526615.0
2009-09-22 05:31:00,1.74564,1.74577,1.74564,1.74575,1825271.0
2009-09-22 05:32:00,1.74577,1.74577,1.74556,1.74556,11558172.0
2009-09-22 05:33:00,1.74563,1.74563,1.74548,1.74553,4499488.0
2009-09-22 05:34:00,1.74556,1.74556,1.74527,1.74527,5281445.0
2009-09-22 05:35:00,1.74539,1.7456,1.74538,1.74538,6671592.0
2009-09-22 05:36:00,1.74543,1.74545,1.74528,1.74542,5632315.0
2009-09-22 05:37:00,1.74552,1.74566,1.74552,1.74565,13147440.0
2009-09-22 05:38:00,1.74558,1.74558,1.74546,1.74551,7407239.0
2009-09-22 05:39:00,1.74556,1.74556,1.74537,1.74537,6701155.0
2009-09-22 05:40:00,1.74544,1.74544,1.74515,1.74527,7307213.0
2009-09-22 05:41:00,1.74535,1.74543,1.7452,1.74543,9205560.0
2009-09-22 05:42:00,1.74534,1.74543,1.74523,1.74543,7476452.0
2009-09-22 05:43:00,1.74544,1.74544,1.74529,1.74536,13159355.0
2009-09-22 05:44:00,1.74539,1.74539,1.74518,1.74518,11366687.0
2009-09-22 05:45:00,1.74532,1.7454,1.74532,1.74539,3646731.0
2009-09-22 05:46:00,1.74532,1.74533,1.74515,1.7453,5871618.0
2009-09-22 05:47:00,1.74533,1.74533,1.7452,1.7452,31269885.0
2009-09-22 05:48:00,1.74523,1.74523,1.74495,1.74504,11761596.0
2009-09-22 05:49:00,1.74499,1.74499,1.74476,1.74486,8953004.0
2009-09-22 05:50:00,1.74484,1.74484,1.74476,1.74477,8621718.0
2009-09-22 05:51:00,1.74482,1.74515,1.74482,1.74515,31533920.0
2009-09-22 05:52:00,1.74503,1.74528,1.74503,1.74528,10340942.0
2009-09-22 05:53:00,1.74538,1.74543,1.74535,1.74535,5071639.0
2009-09-22 05:54:00,1.74529,1.74534,1.74522,1.7453,3966943.0
2009-09-22 05:55:00,1.7454,1.74541,1.74527,1.74527,5382629.0
2009-09-22 05:56:00,1.74532,1.74532,1.74508,1.74508,5744933.0
2009-09-22 05:57:00,1.74518,1.74538,1.74518,1.74538,7854331.0
2009-09-22 05:58:00,1.74525,1.74534,1.74504,1.74504,6628325.0
2009-09-22 05:59:00,1.74523,1.74545,1.74523,1.74545,46115580.0
2009-09-22 06:00:00,1.74542,1.74557,1.74542,1.74553,3958045.0
2009-09-22 06:01:00,1.74549,1.74549,1.74498,1.74498,10319880.0
2009-09-22 06:02:00,1.74503,1.7451,1.74501,1.74501,2600040.0
2009-09-22 06:03:00,1.74517,1.74524,1.74517,1.74522,38073684.0
2009-09-22 06:04:00,1.74527,1.74537,1.74514,1.74525,7046481.0
2009-09-22 06:05:00,1.74529,1.74538,1.74529,1.74532,9647323.0
2009-09-22 06:06:00,1.74533,1.74535,1.74526,1.74526,2264015.0
2009-09-22 06:07:00,1.74509,1.74515,1.74504,1.74515,7142520.0
2009-09-22 06:08:00,1.74525,1.74531,1.74517,1.74523,18256783.0
2009-09-22 06:09:00,1.74522,1.74522,1.7451,1.7452,10841094.0
2009-09-22 06:10:00,1.74521,1.74521,1.74503,1.74507,8339767.0
2009-09-22 06:11:00,1.74511,1.74513,1.745,1.74513,3943499.0
2009-09-22 06:12:00,1.74516,1.74527,1.74516,1.74516,2084864.0
2009-09-22 06:13:00,1.7451,1.7451,1.74497,1.74497,8515840.0
2009-09-22 06:14:00,1.74489,1.74508,1.74488,1.74499,8903756.0
2009-09-22 06:15:00,1.74504,1.74508,1.7449,1.74508,6622917.0
2009-09-22 06:16:00,1.74503,1.74503,1.74486,1.74497,6048462.0
2009-09-22 06:17:00,1.74504,1.74524,1.74504,1.74524,14164864.0
2009-09-22 06:18:00,1.7452,1.7452,1.74497,1.74497,6733296.0
2009-09-22 06:19:00,1.74502,1.7451,1.74502,1.7451,9149361.0
2009-09-22 06:20:00,1.74511,1.74517,1.74498,1.74506,7026291.0
2009-09-22 06:21:00,1.7451,1.74525,1.74504,1.74504,38571645.0
2009-09-22 06:22:00,1.74494,1.74494,1.74471,1.74492,19650740.0
2009-09-22 06:23:00,1.74488,1.74501,1.74474,1.74474,6687100.0
2009-09-22 06:24:00,1.74466,1.74476,1.74454,1.74476,5516264.0
2009-09-22 06:25:00,1.74474,1.74476,1.7447,1.74472,25996162.0
2009-09-22 06:26:00,1.7447,1.7447,1.74423,1.74443,6932343.0
2009-09-22 06:27:00,1.74453,1.74467,1.74453,1.74463,53275523.0
2009-09-22 06:28:00,1.7447,1.7449,1.74458,1.7449,21233727.0
2009-09-22 06:29:00,1.7449,1.74491,1.74481,1.74491,39033412.0
2009-09-22 06:30:00,1.74498,1.74503,1.74492,1.74492,10976666.0
2009-09-22 06:31:00,1.7448,1.74484,1.74466,1.74471,9834429.0
2009-09-22 06:32:00,1.74462,1.7447,1.74452,1.7447,6177103.0
2009-09-22 06:33:00,1.74481,1.74494,1.74481,1.74487,45506243.0
2009-09-22 06:34:00,1.74478,1.74478,1.74454,1.74461,14722049.0
2009-09-22 06:35:00,1.74467,1.7448,1.74467,1.74477,33173400.0
2009-09-22 06:36:00,1.74472,1.74472,1.74419,1.74452,9348347.0
2009-09-22 06:37:00,1.74444,1.74448,1.74421,1.74448,15746435.0
2009-09-22 06:38:00,1.74454,1.74475,1.74439,1.74474,6402607.0
2009-09-22 06:39:00,1.74462,1.74462,1.74434,1.74452,22654814.0
2009-09-22 06:40:00,1.74452,1.74466,1.74452,1.7446,3498804.0
2009-09-22 06:41:00,1.74458,1.7447,1.74453,1.7447,6986753.0
2009-09-22 06:42:00,1.74472,1.74483,1.74466,1.74472,3588956.0
2009-09-22 06:43:00,1.74461,1.74471,1.74446,1.74471,14555685.0
2009-09-22 06:44:00,1.74474,1.74474,1.74448,1.7446,9139516.0
2009-09-22 06:45:00,1.74472,1.7448,1.7447,1.74472,21094366.0
2009-09-22 06:46:00,1.74474,1.74493,1.74474,1.74486,4984924.0
2009-09-22 06:47:00,1.74484,1.74485,1.74477,1.74477,7962067.0
2009-09-22 06:48:00,1.74465,1.74465,1.74447,1.74447,5329502.0
2009-09-22 06:49:00,1.74446,1.74457,1.74444,1.74457,24009999.0
2009-09-22 06:50:00,1.74452,1.74461,1.7444,1.74461,9230854.0
2009-09-22 06:51:00,1.74458,1.74459,1.74447,1.74447,21247884.0
2009-09-22 06:52:00,1.74448,1.74448,1.74425,1.74425,8782524.0
2009-09-22 06:53:00,1.74429,1.74439,1.74408,1.74424,101080956.0
2009-09-22 06:54:00,1.74428,1.74442,1.74421,1.74442,11213938.0
2009-09-22 06:55:00,1.74443,1.74446,1.74435,1.74438,8594153.0
2009-09-22 06:56:00,1.74441,1.74454,1.74441,1.74446,7891208.0
2009-09-22 06:57:00,1.74458,1.74465,1.74448,1.74463,7946853.0
2009-09-22 06:58:00,1.74465,1.74475,1.7446,1.7446,15342112.0
2009-09-22 06:59:00,1.74462,1.74463,1.7445,1.74459,7472621.0
2009-09-22 07:00:00,1.7445,1.7445,1.74426,1.74426,8710547.0
2009-09-22 07:01:00,1.74429,1.7443,1.74421,1.74428,46674978.0
2009-09-22 07:02:00,1.74434,1.74434,1.74405,1.74421,12368346.0
2009-09-22 07:03:00,1.74424,1.74427,1.74411,1.74426,5511589.0
2009-09-22 07:04:00,1.74423,1.74435,1.74414,1.74414,3386292.0
2009-09-22 07:05:00,1.74429,1.74429,1.74415,1.74418,14717818.0
2009-09-22 07:06:00,1.74413,1.74413,1.74406,1.74412,10152332.0
2009-09-22 07:07:00,1.74409,1.74409,1.74398,1.74399,11206272.0
2009-09-22 07:08:00,1.74398,1.74404,1.74388,1.74404,9000645.0
2009-09-22 07:09:00,1.74397,1.74397,1.74336,1.74336,6165571.0
2009-09-22 07:10:00,1.74332,1.74342,1.74325,1.74342,17646698.0
2009-09-22 07:11:00,1.74334,1.74334,1.74318,1.74318,52470406.0
2009-09-22 07:12:00,1.74316,1.74328,1.743,1.74328,7932390.0
2009-09-22 07:13:00,1.74332,1.74352,1.74332,1.74352,68997344.0
2009-09-22 07:14:00,1.74361,1.74361,1.74344,1.74358,3542760.0
2009-09-22 07:15:00,1.74366,1.74373,1.74362,1.74373,6991074.0
2009-09-22 07:16:00,1.74369,1.74369,1.74338,1.74343,8310877.0
2009-09-22 07:17:00,1.74348,1.74372,1.74342,1.74372,78656392.0
2009-09-22 07:18:00,1.74378,1.74389,1.74372,1.74372,11851520.0
2009-09-22 07:19:00,1.74381,1.74384,1.7437,1.74378,12100031.0
2009-09-22 07:20:00,1.74368,1.74368,1.74359,1.74361,66896180.0
2009-09-22 07:21:00,1.74368,1.74381,1.74368,1.74381,53290380.0
2009-09-22 07:22:00,1.74386,1.74391,1.7438,1.74387,6580450.0
2009-09-22 07:23:00,1.74381,1.74381,1.74366,1.74376,5676072.0
2009-09-22 07:24:00,1.74372,1.74382,1.74365,1.74382,5400454.0
2009-09-22 07:25:00,1.74378,1.74383,1.74368,1.74383,7459447.0
2009-09-22 07:26:00,1.74387,1.74389,1.74378,1.74378,9705366.0
2009-09-22 07:27:00,1.74378,1.74392,1.74378,1.74384,3897266.0
2009-09-22 07:28:00,1.74369,1.7437,1.74362,1.74364,10365816.0
2009-09-22 07:29:00,1.74363,1.74387,1.74363,1.74377,7022817.0
2009-09-22 07:30:00,1.74379,1.74399,1.74365,1.74365,6805224.0
2009-09-22 07:31:00,1.74374,1.74376,1.7437,1.74373,11492687.0
2009-09-22 07:32:00,1.74363,1.74373,1.74341,1.74341,8748208.0
2009-09-22 07:33:00,1.74343,1.74343,1.7433,1.74338,29407640.0
2009-09-22 07:34:00,1.74335,1.74335,1.74307,1.74335,4001009.0
2009-09-22 07:35:00,1.74328,1.74328,1.74305,1.74312,5667588.0
2009-09-22 07:36:00,1.74328,1.7434,1.74325,1.74331,8473351.0
2009-09-22 07:37:00,1.74354,1.74368,1.7435,1.74368,4099876.0
2009-09-22 07:38:00,1.74378,1.74393,1.74371,1.74378,12704147.0
2009-09-22 07:39:00,1.74372,1.74383,1.74366,1.74383,56265376.0
2009-09-22 07:40:00,1.74399,1.74421,1.74392,1.74417,17186653.0
2009-09-22 07:41:00,1.74422,1.74428,1.74422,1.74422,51984592.0
2009-09-22 07:42:00,1.74423,1.74438,1.74412,1.74435,10573349.0
2009-09-22 07:43:00,1.74431,1.74431,1.74419,1.74425,45103312.0
2009-09-22 07:44:00,1.74395,1.74422,1.74395,1.74422,8932999.0
2009-09-22 07:45:00,1.74419,1.74419,1.74403,1.74403,4690860.0
2009-09-22 07:46:00,1.7439,1.74409,1.74387,1.74409,6098731.0
2009-09-22 07:47:00,1.74417,1.7442,1.74413,1.74413,37957680.0
2009-09-22 07:48:00,1.74406,1.74412,1.744,1.74409,11790248.0
2009-09-22 07:49:00,1.74415,1.74425,1.74415,1.74419,47579557.0
2009-09-22 07:50:00,1.74416,1.74423,1.74408,1.74408,5463958.0
2009-09-22 07:51:00,1.74406,1.74406,1.74389,1.74389,49189250.0
2009-09-22 07:52:00,1.74385,1.7439,1.74377,1.7439,17649539.0
2009-09-22 07:53:00,1.74403,1.74418,1.74403,1.74408,26910085.0
2009-09-22 07:54:00,1.74406,1.74406,1.74394,1.74402,12272708.0
2009-09-22 07:55:00,1.74398,1.74398,1.74394,1.74395,4413375.0
2009-09-22 07:56:00,1.74393,1.74401,1.74381,1.74381,8472030.0
2009-09-22 07:57:00,1.74386,1.74386,1.74367,1.74367,7110019.0
2009-09-22 07:58:00,1.74363,1.74387,1.74341,1.74387,17748793.0
2009-09-22 07:59:00,1.74387,1.74387,1.74377,1.74377,23732646.0
2009-09-22 08:00:00,1.74361,1.74362,1.7434,1.7434,6238986.0
2009-09-22 08:01:00,1.74334,1.74334,1.74272,1.74291,25738100.0
2009-09-22 08:02:00,1.74288,1.7432,1.74288,1.7432,12577747.0
2009-09-22 08:03:00,1.74319,1.74364,1.74319,1.74352,58633760.0
2009-09-22 08:04:00,1.7436,1.74378,1.74356,1.74374,5726777.0
2009-09-22 08:05:00,1.74381,1.74396,1.74367,1.74367,81550640.0
2009-09-22 08:06:00,1.74344,1.7436,1.74316,1.7436,8967787.0
2009-09-22 08:07:00,1.74369,1.74371,1.74357,1.74362,12042565.0
2009-09-22 08:08:00,1.74357,1.74366,1.74355,1.74355,6955383.0
2009-09-22 08:09:00,1.74347,1.7436,1.74325,1.7436,7582749.0
2009-09-22 08:10:00,1.74369,1.74432,1.74369,1.7442,119059776.0
2009-09-22 08:11:00,1.74426,1.7446,1.74426,1.74458,3321858.0
2009-09-22 08:12:00,1.74455,1.74455,1.74439,1.74439,3079514.0
2009-09-22 08:13:00,1.74442,1.74442,1.74389,1.74389,60828152.0
2009-09-22 08:14:00,1.74376,1.74376,1.74312,1.74312,7558163.0
2009-09-22 08:15:00,1.74312,1.74331,1.74307,1.74307,15145572.0
2009-09-22 08:16:00,1.74298,1.7433,1.74291,1.7433,14618490.0
2009-09-22 08:17:00,1.74338,1.7436,1.74336,1.74357,5214741.0
2009-09-22 08:18:00,1.74359,1.74487,1.74359,1.74487,30740157.0
2009-09-22 08:19:00,1.74485,1.74485,1.74374,1.74395,35659456.0
2009-09-22 08:20:00,1.74383,1.74393,1.74381,1.74384,5258273.0
2009-09-22 08:21:00,1.74374,1.74375,1.74351,1.7436,6183936.0
2009-09-22 08:22:00,1.74356,1.74357,1.74334,1.74346,13959498.0
2009-09-22 08:23:00,1.7435,1.74416,1.74349,1.744,84402370.0
2009-09-22 08:24:00,1.74409,1.74447,1.74409,1.74447,3325511.0
2009-09-22 08:25:00,1.74456,1.74456,1.7442,1.74426,12255154.0
2009-09-22 08:26:00,1.74432,1.74438,1.74418,1.74438,4252117.0
2009-09-22 08:27:00,1.74447,1.74447,1.74408,1.7443,41781360.0
2009-09-22 08:28:00,1.74415,1.74415,1.74388,1.74388,3863710.0
2009-09-22 08:29:00,1.74389,1.74389,1.74362,1.74362,4993864.0
2009-09-22 08:30:00,1.74358,1.74371,1.74348,1.74353,9040280.0
2009-09-22 08:31:00,1.74355,1.74355,1.74288,1.74288,29007774.0
2009-09-22 08:32:00,1.74279,1.74325,1.74279,1.74325,7012827.0
2009-09-22 08:33:00,1.74326,1.74364,1.74326,1.74362,7285336.0
2009-09-22 08:34:00,1.7437,1.74385,1.74364,1.74385,6968509.0
2009-09-22 08:35:00,1.74387,1.74404,1.74382,1.74382,15875202.0
2009-09-22 08:36:00,1.74374,1.74378,1.74358,1.74358,4104444.0
2009-09-22 08:37:00,1.74362,1.74391,1.74351,1.74391,21940380.0
2009-09-22 08:38:00,1.74391,1.74401,1.74375,1.74399,2500299.0
2009-09-22 08:39:00,1.74411,1.74424,1.74393,1.744,7244024.0
2009-09-22 08:40:00,1.74385,1.74385,1.74359,1.74359,10992448.0
2009-09-22 08:41:00,1.7436,1.7436,1.74344,1.7435,4948657.0
2009-09-22 08:42:00,1.74343,1.74344,1.74311,1.74325,11924025.0
2009-09-22 08:43:00,1.74319,1.74322,1.74294,1.74294,9645542.0
2009-09-22 08:44:00,1.74286,1.74303,1.74275,1.74297,13153505.0
2009-09-22 08:45:00,1.74315,1.74343,1.74315,1.74333,4393669.0
2009-09-22 08:46:00,1.74332,1.74367,1.74332,1.74367,6379774.0
2009-09-22 08:47:00,1.74372,1.74481,1.74372,1.74475,29638896.0
2009-09-22 08:48:00,1.74486,1.74497,1.74485,1.74485,3620075.0
2009-09-22 08:49:00,1.74479,1.74479,1.74455,1.74455,6310434.0
2009-09-22 08:50:00,1.74439,1.74477,1.74439,1.74453,5452256.0
2009-09-22 08:51:00,1.74463,1.74477,1.74458,1.74468,12601865.0
2009-09-22 08:52:00,1.74458,1.74485,1.74458,1.74473,8809474.0
2009-09-22 08:53:00,1.74465,1.74465,1.7443,1.7443,10943251.0
2009-09-22 08:54:00,1.74419,1.74423,1.74406,1.74418,11568903.0
2009-09-22 08:55:00,1.74415,1.74431,1.7441,1.74426,11079507.0
2009-09-22 08:56:00,1.74424,1.74446,1.74418,1.74441,29479891.0
2009-09-22 08:57:00,1.74444,1.74481,1.74444,1.74481,81710160.0
2009-09-22 08:58:00,1.74474,1.74474,1.74458,1.74459,3738464.0
2009-09-22 08:59:00,1.74452,1.74452,1.74415,1.74415,8298487.0
2009-09-22 09:00:00,1.74417,1.74417,1.7439,1.7439,20136577.0
2009-09-22 09:01:00,1.7439,1.7439,1.74357,1.74367,40169040.0
2009-09-22 09:02:00,1.74349,1.74349,1.74315,1.74315,7087818.0
2009-09-22 09:03:00,1.74307,1.74334,1.74285,1.74303,47832426.0
2009-09-22 09:04:00,1.743,1.74355,1.743,1.74342,7015848.0
2009-09-22 09:05:00,1.74359,1.74369,1.74349,1.74369,4585739.0
2009-09-22 09:06:00,1.74384,1.74399,1.7438,1.74395,8073676.0
2009-09-22 09:07:00,1.74396,1.74421,1.74368,1.74421,34222773.0
2009-09-22 09:08:00,1.7442,1.74437,1.7442,1.74436,5689384.0
2009-09-22 09:09:00,1.74426,1.74442,1.7442,1.74427,10215234.0
2009-09-22 09:10:00,1.74421,1.74439,1.74421,1.74439,3661581.0
2009-09-22 09:11:00,1.74433,1.74439,1.74423,1.74436,1891803.0
2009-09-22 09:12:00,1.74434,1.74434,1.7441,1.7441,5791354.0
2009-09-22 09:13:00,1.7441,1.74412,1.74405,1.7441,82846512.0
2009-09-22 09:14:00,1.74408,1.74408,1.74343,1.74366,3785221.0
2009-09-22 09:15:00,1.74366,1.74395,1.74366,1.74395,78774228.0
2009-09-22 09:16:00,1.74385,1.74405,1.74385,1.74396,9532494.0
2009-09-22 09:17:00,1.74388,1.74388,1.74362,1.74386,4358938.0
2009-09-22 09:18:00,1.74387,1.74387,1.74373,1.7438,2646307.0
2009-09-22 09:19:00,1.74372,1.744,1.7437,1.744,8402788.0
2009-09-22 09:20:00,1.74412,1.74439,1.74397,1.7443,11779616.0
2009-09-22 09:21:00,1.7443,1.74432,1.74416,1.74432,2720493.0
2009-09-22 09:22:00,1.74427,1.74427,1.74385,1.74394,17020146.0
2009-09-22 09:23:00,1.74393,1.74405,1.74383,1.74383,4978262.0
2009-09-22 09:24:00,1.74383,1.74399,1.74383,1.74397,9548274.0
2009-09-22 09:25:00,1.74385,1.74386,1.74363,1.74371,8164687.0
2009-09-22 09:26:00,1.74369,1.74369,1.74347,1.74358,6465138.0
2009-09-22 09:27:00,1.74354,1.74354,1.74272,1.74272,54641200.0
2009-09-22 09:28:00,1.74273,1.74289,1.74267,1.74289,5949304.0
2009-09-22 09:29:00,1.74291,1.74359,1.74291,1.74351,66046272.0
2009-09-22 09:30:00,1.74331,1.74337,1.74324,1.74328,17556984.0
2009-09-22 09:31:00,1.74328,1.74328,1.74299,1.74301,9371255.0
2009-09-22 09:32:00,1.74291,1.74291,1.7424,1.7424,3803302.0
2009-09-22 09:33:00,1.74233,1.74233,1.74191,1.74191,20559957.0
2009-09-22 09:34:00,1.74196,1.74216,1.74196,1.74196,3872988.0
2009-09-22 09:35:00,1.74183,1.74212,1.74183,1.74212,10580576.0
2009-09-22 09:36:00,1.74213,1.74224,1.74204,1.74204,4315192.0
2009-09-22 09:37:00,1.74207,1.74207,1.74182,1.74194,5760498.0
2009-09-22 09:38:00,1.74194,1.742,1.74184,1.74184,5670174.0
2009-09-22 09:39:00,1.7418,1.7418,1.74157,1.74173,5791850.0
2009-09-22 09:40:00,1.74179,1.7422,1.74179,1.74211,8206308.0
2009-09-22 09:41:00,1.74207,1.7421,1.74181,1.74189,11196285.0
2009-09-22 09:42:00,1.74175,1.74181,1.74175,1.74175,4596666.0
2009-09-22 09:43:00,1.74176,1.74176,1.74157,1.74162,12127932.0
2009-09-22 09:44:00,1.74162,1.74162,1.74136,1.74136,6946194.0
2009-09-22 09:45:00,1.74139,1.74139,1.74025,1.74045,148134436.0
2009-09-22 09:46:00,1.74029,1.74029,1.73981,1.73981,3230580.0
2009-09-22 09:47:00,1.73996,1.7403,1.73996,1.7403,5218080.0
2009-09-22 09:48:00,1.74032,1.74034,1.74015,1.74024,9011063.0
2009-09-22 09:49:00,1.74029,1.74041,1.74017,1.74022,11698241.0
2009-09-22 09:50:00,1.7404,1.7405,1.74035,1.74047,9814407.0
2009-09-22 09:51:00,1.74053,1.74074,1.74051,1.74074,8615606.0
2009-09-22 09:52:00,1.7407,1.7409,1.74069,1.7409,6734368.0
2009-09-22 09:53:00,1.7409,1.7419,1.7409,1.7419,38012950.0
2009-09-22 09:54:00,1.74192,1.74201,1.74189,1.74201,5252092.0
2009-09-22 09:55:00,1.74206,1.7425,1.74206,1.7425,47891424.0
2009-09-22 09:56:00,1.74238,1.74239,1.74199,1.74199,17538571.0
2009-09-22 09:57:00,1.74198,1.74198,1.74167,1.74167,3923004.0
2009-09-22 09:58:00,1.74177,1.74178,1.74157,1.74163,3516795.0
2009-09-22 09:59:00,1.74172,1.74186,1.74172,1.74186,5345405.0
2009-09-22 10:00:00,1.74198,1.74198,1.74178,1.74179,5919113.0
2009-09-22 10:01:00,1.74208,1.74234,1.74208,1.74234,42960528.0
2009-09-22 10:02:00,1.74228,1.74256,1.74228,1.74256,13818991.0
2009-09-22 10:03:00,1.74246,1.74274,1.74246,1.74274,5352679.0
2009-09-22 10:04:00,1.74271,1.7429,1.74271,1.7429,10764272.0
2009-09-22 10:05:00,1.74287,1.74302,1.74285,1.74297,2997961.0
2009-09-22 10:06:00,1.74294,1.74299,1.74284,1.74284,19819021.0
2009-09-22 10:07:00,1.74277,1.74278,1.7422,1.7422,6078644.0
2009-09-22 10:08:00,1.74251,1.74251,1.74208,1.74208,6091926.0
2009-09-22 10:09:00,1.74206,1.74206,1.74187,1.74187,7185102.0
2009-09-22 10:10:00,1.74185,1.74186,1.7417,1.7417,11417959.0
2009-09-22 10:11:00,1.74191,1.742,1.74188,1.74196,38335880.0
2009-09-22 10:12:00,1.74185,1.74194,1.74176,1.74182,10342882.0
2009-09-22 10:13:00,1.74174,1.74174,1.74149,1.74159,12528634.0
2009-09-22 10:14:00,1.74154,1.74154,1.74135,1.74135,10621797.0
2009-09-22 10:15:00,1.74133,1.74133,1.74106,1.74106,7988431.0
2009-09-22 10:16:00,1.74107,1.74109,1.74088,1.74088,15715142.0
2009-09-22 10:17:00,1.74079,1.74079,1.74066,1.74079,73322190.0
2009-09-22 10:18:00,1.74076,1.74076,1.74061,1.74061,6153109.0
2009-09-22 10:19:00,1.74064,1.74072,1.74062,1.74072,5021366.0
2009-09-22 10:20:00,1.74077,1.7409,1.7407,1.7407,58262975.0
2009-09-22 10:21:00,1.74059,1.74071,1.74059,1.74069,2759571.0
2009-09-22 10:22:00,1.74077,1.74085,1.74054,1.74085,12119751.0
2009-09-22 10:23:00,1.74105,1.74138,1.74105,1.74138,5830378.0
2009-09-22 10:24:00,1.74148,1.74189,1.74143,1.74189,4530406.0
2009-09-22 10:25:00,1.74194,1.74246,1.74194,1.74246,9008694.0
2009-09-22 10:26:00,1.7425,1.7429,1.74249,1.74286,5148197.0
2009-09-22 10:27:00,1.74299,1.74336,1.74299,1.74336,8602038.0
2009-09-22 10:28:00,1.74338,1.74392,1.74338,1.74379,58223502.0
2009-09-22 10:29:00,1.74393,1.74413,1.74378,1.74413,3049619.0
2009-09-22 10:30:00,1.7441,1.74434,1.74394,1.74434,6203100.0
2009-09-22 10:31:00,1.74434,1.74521,1.74434,1.74516,120211440.0
2009-09-22 10:32:00,1.74523,1.74531,1.74508,1.74531,8827956.0
2009-09-22 10:33:00,1.74525,1.74529,1.74506,1.74506,11400384.0
2009-09-22 10:34:00,1.74505,1.74505,1.74484,1.74486,7333997.0
2009-09-22 10:35:00,1.74491,1.74491,1.74468,1.74487,9444950.0
2009-09-22 10:36:00,1.74477,1.74477,1.74442,1.74442,10715448.0
2009-09-22 10:37:00,1.74445,1.74446,1.74379,1.74443,1812572.0
2009-09-22 10:38:00,1.74448,1.74451,1.74436,1.74436,7386320.0
2009-09-22 10:39:00,1.74427,1.74427,1.74401,1.7441,2423361.0
2009-09-22 10:40:00,1.74391,1.74406,1.74366,1.74366,6203140.0
2009-09-22 10:41:00,1.74358,1.74359,1.7435,1.74359,6103714.0
2009-09-22 10:42:00,1.74361,1.74363,1.74357,1.74363,2451374.0
2009-09-22 10:43:00,1.74366,1.74376,1.74366,1.74376,54158512.0
2009-09-22 10:44:00,1.74374,1.74399,1.74374,1.74398,6873629.0
2009-09-22 10:45:00,1.74403,1.74413,1.74399,1.74412,4576557.0
2009-09-22 10:46:00,1.74414,1.74431,1.74414,1.74431,7397248.0
2009-09-22 10:47:00,1.7443,1.74449,1.7443,1.74445,9723723.0
2009-09-22 10:48:00,1.74453,1.74465,1.74453,1.74465,6199994.0
2009-09-22 10:49:00,1.74452,1.7449,1.74452,1.7449,4051087.0
2009-09-22 10:50:00,1.74488,1.74492,1.74474,1.7449,13773101.0
2009-09-22 10:51:00,1.74493,1.74493,1.74471,1.74471,8782692.0
2009-09-22 10:52:00,1.74466,1.74469,1.74448,1.74469,12182378.0
2009-09-22 10:53:00,1.74477,1.74478,1.74459,1.74462,32233792.0
2009-09-22 10:54:00,1.7446,1.7446,1.74439,1.74439,6769847.0
2009-09-22 10:55:00,1.7444,1.7444,1.7442,1.7442,8724013.0
2009-09-22 10:56:00,1.74425,1.74466,1.74425,1.74466,6489132.0
2009-09-22 10:57:00,1.74457,1.74493,1.74457,1.74476,4612738.0
2009-09-22 10:58:00,1.74469,1.74475,1.74449,1.74449,5440226.0
2009-09-22 10:59:00,1.74457,1.74457,1.74442,1.74442,4799763.0
2009-09-22 11:00:00,1.74442,1.74442,1.74415,1.74415,9338610.0
2009-09-22 11:01:00,1.74423,1.74439,1.74423,1.74439,4637345.0
2009-09-22 11:02:00,1.74442,1.74442,1.74411,1.74414,19097882.0
2009-09-22 11:03:00,1.74407,1.74407,1.74369,1.74369,36503208.0
2009-09-22 11:04:00,1.74363,1.74365,1.74351,1.74351,7562196.0
2009-09-22 11:05:00,1.74348,1.74366,1.74348,1.74365,5164419.0
2009-09-22 11:06:00,1.74367,1.74387,1.74355,1.74387,5036025.0
2009-09-22 11:07:00,1.74391,1.74391,1.7438,1.7438,5665770.0
2009-09-22 11:08:00,1.74369,1.74369,1.74337,1.74337,4261023.0
2009-09-22 11:09:00,1.74341,1.74361,1.74327,1.74361,5413393.0
2009-09-22 11:10:00,1.74368,1.74436,1.74368,1.74436,28622560.0
2009-09-22 11:11:00,1.74435,1.74463,1.74435,1.74463,4246723.0
2009-09-22 11:12:00,1.74458,1.74459,1.74441,1.74453,18972582.0
2009-09-22 11:13:00,1.74456,1.74458,1.7445,1.7445,8618869.0
2009-09-22 11:14:00,1.74433,1.74433,1.74409,1.74411,13516013.0
2009-09-22 11:15:00,1.7442,1.74436,1.7442,1.74436,22669493.0
2009-09-22 11:16:00,1.74444,1.74473,1.74437,1.74473,4596450.0
2009-09-22 11:17:00,1.74437,1.7448,1.74427,1.74427,22385842.0
2009-09-22 11:18:00,1.74436,1.74439,1.74398,1.74431,17645712.0
2009-09-22 11:19:00,1.7444,1.74458,1.74427,1.74458,12692295.0
2009-09-22 11:20:00,1.74464,1.74464,1.74453,1.74454,35568324.0
2009-09-22 11:21:00,1.7445,1.74454,1.74444,1.74446,6702256.0
2009-09-22 11:22:00,1.74435,1.74458,1.74435,1.74448,6698044.0
2009-09-22 11:23:00,1.74459,1.74479,1.74459,1.74479,7248134.0
2009-09-22 11:24:00,1.74481,1.745,1.74481,1.74484,3829143.0
2009-09-22 11:25:00,1.74485,1.74491,1.7448,1.7448,17665152.0
2009-09-22 11:26:00,1.7447,1.74473,1.74447,1.74473,5404303.0
2009-09-22 11:27:00,1.74474,1.74497,1.74471,1.74497,94223792.0
2009-09-22 11:28:00,1.74495,1.74501,1.74484,1.74492,4942441.0
2009-09-22 11:29:00,1.74502,1.74502,1.74486,1.74486,7798384.0
2009-09-22 11:30:00,1.74475,1.74483,1.74466,1.74466,9365803.0
2009-09-22 11:31:00,1.74463,1.74463,1.74441,1.74441,20262445.0
2009-09-22 11:32:00,1.74443,1.74444,1.74428,1.74428,8407507.0
2009-09-22 11:33:00,1.74428,1.7446,1.74428,1.7446,15542287.0
2009-09-22 11:34:00,1.7447,1.74482,1.7447,1.74475,10089623.0
2009-09-22 11:35:00,1.7447,1.745,1.74449,1.745,6573516.0
2009-09-22 11:36:00,1.74496,1.74514,1.74496,1.7451,4380186.0
2009-09-22 11:37:00,1.74513,1.74513,1.7444,1.7444,7504306.0
2009-09-22 11:38:00,1.74399,1.74442,1.74399,1.74414,26975677.0
2009-09-22 11:39:00,1.74427,1.74427,1.7435,1.7435,22406168.0
2009-09-22 11:40:00,1.7434,1.74343,1.74328,1.74328,8676255.0
2009-09-22 11:41:00,1.74326,1.74328,1.74299,1.74305,62560654.0
2009-09-22 11:42:00,1.74297,1.74297,1.74271,1.74288,10261564.0
2009-09-22 11:43:00,1.74297,1.74311,1.74297,1.743,9579095.0
2009-09-22 11:44:00,1.74294,1.74306,1.74294,1.743,9173802.0
2009-09-22 11:45:00,1.74291,1.74291,1.74283,1.74288,9143785.0
2009-09-22 11:46:00,1.74301,1.74323,1.74301,1.74316,10406640.0
2009-09-22 11:47:00,1.7431,1.74322,1.7431,1.74319,10142489.0
2009-09-22 11:48:00,1.74303,1.74314,1.74293,1.74304,6432466.0
2009-09-22 11:49:00,1.74308,1.74316,1.74308,1.74311,16185810.0
2009-09-22 11:50:00,1.74293,1.74323,1.74293,1.74323,4117777.0
2009-09-22 11:51:00,1.74327,1.74355,1.74327,1.7435,33199403.0
2009-09-22 11:52:00,1.74346,1.74394,1.74346,1.74394,8988446.0
2009-09-22 11:53:00,1.74402,1.74407,1.74384,1.74384,3254075.0
2009-09-22 11:54:00,1.74384,1.74384,1.74372,1.74373,8225439.0
2009-09-22 11:55:00,1.74373,1.74373,1.74357,1.74357,5323136.0
2009-09-22 11:56:00,1.74352,1.74353,1.7434,1.7434,10287212.0
2009-09-22 11:57:00,1.74344,1.74344,1.74299,1.74299,27567363.0
2009-09-22 11:58:00,1.7429,1.74291,1.74278,1.74278,5760054.0
2009-09-22 11:59:00,1.74276,1.74276,1.74246,1.74246,7256558.0
2009-09-22 12:00:00,1.74261,1.74261,1.74182,1.74182,48615642.0
2009-09-22 12:01:00,1.74181,1.74181,1.74151,1.74151,5740931.0
2009-09-22 12:02:00,1.74151,1.74168,1.74132,1.74168,21483072.0
2009-09-22 12:03:00,1.74178,1.74209,1.74177,1.74198,11017270.0
2009-09-22 12:04:00,1.74218,1.74266,1.74215,1.74266,40672450.0
2009-09-22 12:05:00,1.7426,1.74285,1.74257,1.74273,4680938.0
2009-09-22 12:06:00,1.74251,1.74269,1.74113,1.74267,6088430.0
2009-09-22 12:07:00,1.74272,1.74305,1.74272,1.74305,13429829.0
2009-09-22 12:08:00,1.74295,1.74295,1.74283,1.74286,12540132.0
2009-09-22 12:09:00,1.74284,1.74284,1.74266,1.74266,4915691.0
2009-09-22 12:10:00,1.74264,1.74264,1.74206,1.7425,6676591.0
2009-09-22 12:11:00,1.7425,1.7425,1.74233,1.74233,8008511.0
2009-09-22 12:12:00,1.74234,1.74234,1.74221,1.74222,13330772.0
2009-09-22 12:13:00,1.74222,1.74222,1.74162,1.74162,23094064.0
2009-09-22 12:14:00,1.74158,1.74164,1.74144,1.74144,4602704.0
2009-09-22 12:15:00,1.74137,1.74137,1.74107,1.7411,5314566.0
2009-09-22 12:16:00,1.74102,1.74103,1.74087,1.74103,4138866.0
2009-09-22 12:17:00,1.74105,1.74112,1.74085,1.74112,13713217.0
2009-09-22 12:18:00,1.74119,1.74142,1.74115,1.74124,11494844.0
2009-09-22 12:19:00,1.74155,1.74163,1.74136,1.74136,12009166.0
2009-09-22 12:20:00,1.74133,1.74138,1.74129,1.74129,7590885.0
2009-09-22 12:21:00,1.74135,1.74138,1.74104,1.74104,17889377.0
2009-09-22 12:22:00,1.74099,1.74119,1.74099,1.74116,5169227.0
2009-09-22 12:23:00,1.74116,1.74117,1.74103,1.74117,127247822.0
2009-09-22 12:24:00,1.74111,1.74126,1.74111,1.74117,5389129.0
2009-09-22 12:25:00,1.74128,1.7413,1.7411,1.74124,4390108.0
2009-09-22 12:26:00,1.74127,1.74143,1.74114,1.74114,9173532.0
2009-09-22 12:27:00,1.741,1.74108,1.74084,1.74098,7345408.0
2009-09-22 12:28:00,1.74095,1.74119,1.74093,1.74119,7820817.0
2009-09-22 12:29:00,1.74127,1.74153,1.74121,1.74153,7748096.0
2009-09-22 12:30:00,1.74162,1.74169,1.74156,1.74156,3897002.0
2009-09-22 12:31:00,1.74139,1.74151,1.74132,1.74132,3031905.0
2009-09-22 12:32:00,1.74112,1.74112,1.74095,1.74101,10726244.0
2009-09-22 12:33:00,1.74095,1.74099,1.74083,1.74089,15818679.0
2009-09-22 12:34:00,1.74098,1.74127,1.74098,1.74127,4931822.0
2009-09-22 12:35:00,1.74119,1.7414,1.74119,1.7414,8138830.0
2009-09-22 12:36:00,1.74151,1.74153,1.74097,1.74137,7201143.0
2009-09-22 12:37:00,1.74133,1.74133,1.74108,1.74108,25057590.0
2009-09-22 12:38:00,1.74105,1.74107,1.74101,1.74103,7643920.0
2009-09-22 12:39:00,1.74104,1.74104,1.74085,1.74085,20854890.0
2009-09-22 12:40:00,1.74078,1.74091,1.7407,1.74091,8097797.0
2009-09-22 12:41:00,1.74092,1.74109,1.7409,1.74109,11348991.0
2009-09-22 12:42:00,1.74101,1.74129,1.74101,1.74129,7572649.0
2009-09-22 12:43:00,1.74126,1.7414,1.74118,1.7414,3741839.0
2009-09-22 12:44:00,1.74131,1.74154,1.74107,1.74154,6300504.0
2009-09-22 12:45:00,1.74157,1.7417,1.74153,1.74166,8991001.0
2009-09-22 12:46:00,1.74171,1.74189,1.74163,1.74186,12014009.0
2009-09-22 12:47:00,1.7419,1.74202,1.74188,1.74201,13444481.0
2009-09-22 12:48:00,1.74209,1.74224,1.74208,1.74221,15199885.0
2009-09-22 12:49:00,1.74233,1.74292,1.74233,1.74292,25442937.0
2009-09-22 12:50:00,1.74294,1.74294,1.74285,1.74287,6907125.0
2009-09-22 12:51:00,1.74296,1.74316,1.74242,1.74276,28936924.0
2009-09-22 12:52:00,1.7428,1.7428,1.74267,1.74268,5060586.0
2009-09-22 12:53:00,1.74255,1.74263,1.74248,1.74248,5621284.0
2009-09-22 12:54:00,1.74246,1.74248,1.74228,1.74244,4672521.0
2009-09-22 12:55:00,1.74234,1.74264,1.74234,1.74253,8210158.0
2009-09-22 12:56:00,1.74275,1.74305,1.7427,1.74305,34142935.0
2009-09-22 12:57:00,1.7432,1.7433,1.74308,1.74328,9219309.0
2009-09-22 12:58:00,1.74342,1.7438,1.74342,1.7438,6452762.0
2009-09-22 12:59:00,1.74386,1.74419,1.74386,1.74415,5476725.0
2009-09-22 13:00:00,1.74404,1.74408,1.7439,1.74395,7867156.0
2009-09-22 13:01:00,1.74399,1.74416,1.74399,1.74405,34312164.0
2009-09-22 13:02:00,1.744,1.744,1.74385,1.74395,3859838.0
2009-09-22 13:03:00,1.74406,1.74442,1.74406,1.74436,11720664.0
2009-09-22 13:04:00,1.74428,1.74428,1.74403,1.74403,10335453.0
2009-09-22 13:05:00,1.744,1.74402,1.74391,1.74402,15983223.0
2009-09-22 13:06:00,1.74402,1.74406,1.74383,1.7439,12260860.0
2009-09-22 13:07:00,1.74386,1.74387,1.74374,1.74374,7673079.0
2009-09-22 13:08:00,1.74367,1.74373,1.74357,1.74357,4455828.0
2009-09-22 13:09:00,1.74359,1.74359,1.74284,1.74284,21027040.0
2009-09-22 13:10:00,1.74272,1.74272,1.74248,1.74248,5461128.0
2009-09-22 13:11:00,1.74249,1.74256,1.74247,1.74256,13655994.0
2009-09-22 13:12:00,1.74267,1.74283,1.74266,1.74271,4743023.0
2009-09-22 13:13:00,1.74286,1.74302,1.74286,1.74297,5522824.0
2009-09-22 13:14:00,1.74295,1.74308,1.74295,1.74308,6577883.0
2009-09-22 13:15:00,1.74307,1.7432,1.74302,1.74302,5779991.0
2009-09-22 13:16:00,1.74293,1.74293,1.74264,1.74264,3049968.0
2009-09-22 13:17:00,1.74259,1.74259,1.74239,1.74239,7686735.0
2009-09-22 13:18:00,1.74239,1.7424,1.74221,1.74221,5716818.0
2009-09-22 13:19:00,1.74209,1.74209,1.74158,1.74158,9157111.0
2009-09-22 13:20:00,1.74153,1.74158,1.74146,1.74158,9254750.0
2009-09-22 13:21:00,1.74167,1.7417,1.74154,1.7417,9267266.0
2009-09-22 13:22:00,1.74189,1.74224,1.74189,1.74224,32055089.0
2009-09-22 13:23:00,1.7423,1.74248,1.7423,1.74248,12206770.0
2009-09-22 13:24:00,1.74241,1.7425,1.74205,1.7425,12060565.0
2009-09-22 13:25:00,1.74259,1.74267,1.74259,1.7426,4787591.0
2009-09-22 13:26:00,1.74277,1.74291,1.74251,1.74279,4385517.0
2009-09-22 13:27:00,1.74274,1.74274,1.74233,1.74233,21158390.0
2009-09-22 13:28:00,1.74228,1.74228,1.742,1.742,7901001.0
2009-09-22 13:29:00,1.74209,1.74228,1.74209,1.74227,11092402.0
2009-09-22 13:30:00,1.74236,1.74266,1.74234,1.74266,5990637.0
2009-09-22 13:31:00,1.74276,1.74286,1.74138,1.74138,8993022.0
2009-09-22 13:32:00,1.74289,1.74289,1.74245,1.74245,2233269.0
2009-09-22 13:33:00,1.74242,1.74242,1.74228,1.74239,12279106.0
2009-09-22 13:34:00,1.74233,1.7425,1.74226,1.7425,7502510.0
2009-09-22 13:35:00,1.74256,1.74294,1.74256,1.74294,5533634.0
2009-09-22 13:36:00,1.7429,1.74298,1.74154,1.74298,4868015.0
2009-09-22 13:37:00,1.74288,1.74288,1.74262,1.74262,44083086.0
2009-09-22 13:38:00,1.74263,1.74272,1.74254,1.74261,16166199.0
2009-09-22 13:39:00,1.74246,1.74271,1.7424,1.74271,2765142.0
2009-09-22 13:40:00,1.74277,1.74285,1.74269,1.74269,9800571.0
2009-09-22 13:41:00,1.74262,1.74275,1.74261,1.74275,4580021.0
2009-09-22 13:42:00,1.74278,1.74303,1.74278,1.74303,5077998.0
2009-09-22 13:43:00,1.74307,1.74311,1.74301,1.74301,7691058.0
2009-09-22 13:44:00,1.74299,1.74299,1.74285,1.74292,19268077.0
2009-09-22 13:45:00,1.74275,1.74277,1.74262,1.74262,8579836.0
2009-09-22 13:46:00,1.74256,1.74262,1.74242,1.74249,13729483.0
2009-09-22 13:47:00,1.74249,1.74249,1.74174,1.74174,57644496.0
2009-09-22 13:48:00,1.74178,1.7418,1.74172,1.74172,5768972.0
2009-09-22 13:49:00,1.7417,1.7417,1.74164,1.74164,34477761.0
2009-09-22 13:50:00,1.74167,1.74177,1.74147,1.74177,8253935.0
2009-09-22 13:51:00,1.7419,1.74207,1.7419,1.74207,4115390.0
2009-09-22 13:52:00,1.74206,1.74211,1.74199,1.74211,8193996.0
2009-09-22 13:53:00,1.74221,1.74237,1.74221,1.7423,48650428.0
2009-09-22 13:54:00,1.74225,1.74276,1.74225,1.74276,4424450.0
2009-09-22 13:55:00,1.74275,1.74288,1.74267,1.74288,9575298.0
2009-09-22 13:56:00,1.74287,1.74313,1.7427,1.74313,7627299.0
2009-09-22 13:57:00,1.7431,1.74355,1.7431,1.74355,9301752.0
2009-09-22 13:58:00,1.74357,1.74376,1.74357,1.74366,13355261.0
2009-09-22 13:59:00,1.74378,1.74418,1.74378,1.74418,17377216.0
2009-09-22 14:00:00,1.74418,1.74473,1.74418,1.74473,5693668.0
2009-09-22 14:01:00,1.74466,1.74476,1.7446,1.74476,6481598.0
2009-09-22 14:02:00,1.74477,1.74477,1.74445,1.74445,50232325.0
2009-09-22 14:03:00,1.74444,1.74469,1.74444,1.74468,29760528.0
2009-09-22 14:04:00,1.74469,1.74473,1.74457,1.74459,4390395.0
2009-09-22 14:05:00,1.74468,1.74501,1.74468,1.74482,55855323.0
2009-09-22 14:06:00,1.74477,1.74477,1.74461,1.74462,6042163.0
2009-09-22 14:07:00,1.74466,1.74466,1.74439,1.74452,13096396.0
2009-09-22 14:08:00,1.7445,1.7445,1.74438,1.74438,9734475.0
2009-09-22 14:09:00,1.74426,1.74426,1.74409,1.74417,8695232.0
2009-09-22 14:10:00,1.74421,1.74421,1.74408,1.74408,6400746.0
2009-09-22 14:11:00,1.74415,1.74442,1.74402,1.74442,12822489.0
2009-09-22 14:12:00,1.74437,1.74503,1.74437,1.74503,5938114.0
2009-09-22 14:13:00,1.745,1.74503,1.74485,1.74485,14604841.0
2009-09-22 14:14:00,1.74475,1.74475,1.74443,1.74443,10425363.0
2009-09-22 14:15:00,1.74445,1.74454,1.74423,1.74423,6053875.0
2009-09-22 14:16:00,1.74425,1.74425,1.74386,1.74386,7245743.0
2009-09-22 14:17:00,1.7439,1.74397,1.7438,1.7438,9834352.0
2009-09-22 14:18:00,1.74388,1.74388,1.74361,1.74363,9109339.0
2009-09-22 14:19:00,1.74366,1.74366,1.74341,1.74341,8092734.0
2009-09-22 14:20:00,1.74329,1.74339,1.74323,1.74325,4832222.0
2009-09-22 14:21:00,1.74324,1.74324,1.74296,1.74307,14899603.0
2009-09-22 14:22:00,1.7431,1.7431,1.74288,1.74297,2849619.0
2009-09-22 14:23:00,1.74293,1.74293,1.74279,1.74288,6132083.0
2009-09-22 14:24:00,1.74278,1.743,1.74278,1.743,6272524.0
2009-09-22 14:25:00,1.74302,1.74308,1.74286,1.74308,11258345.0
2009-09-22 14:26:00,1.74313,1.74327,1.74308,1.74327,5268991.0
2009-09-22 14:27:00,1.74326,1.74349,1.74324,1.74349,15023484.0
2009-09-22 14:28:00,1.74348,1.74362,1.74347,1.74362,12538958.0
2009-09-22 14:29:00,1.74365,1.74381,1.74362,1.74381,4341591.0
2009-09-22 14:30:00,1.7437,1.74399,1.7437,1.74393,6888218.0
2009-09-22 14:31:00,1.74401,1.74419,1.74396,1.74416,10977394.0
2009-09-22 14:32:00,1.74421,1.74441,1.74415,1.7444,10440078.0
2009-09-22 14:33:00,1.7444,1.74505,1.7444,1.74505,25077088.0
2009-09-22 14:34:00,1.74506,1.74518,1.74496,1.74518,3175480.0
2009-09-22 14:35:00,1.7452,1.74665,1.7452,1.74665,80164877.0
2009-09-22 14:36:00,1.74659,1.74679,1.74645,1.74646,4341379.0
2009-09-22 14:37:00,1.74642,1.74642,1.74614,1.74631,3968013.0
2009-09-22 14:38:00,1.74648,1.74654,1.74644,1.74648,2192335.0
2009-09-22 14:39:00,1.74647,1.74647,1.74636,1.74637,6010861.0
2009-09-22 14:40:00,1.74637,1.74637,1.74593,1.74593,7926463.0
2009-09-22 14:41:00,1.74592,1.74592,1.74526,1.74526,6104700.0
2009-09-22 14:42:00,1.74531,1.74578,1.74531,1.74578,6828757.0
2009-09-22 14:43:00,1.74569,1.74569,1.74557,1.74559,3782972.0
2009-09-22 14:44:00,1.74552,1.74552,1.74536,1.74544,50144130.0
2009-09-22 14:45:00,1.74551,1.74566,1.74549,1.7455,47763795.0
2009-09-22 14:46:00,1.74555,1.74573,1.74555,1.74573,9018373.0
2009-09-22 14:47:00,1.74575,1.7459,1.74575,1.74577,4239965.0
2009-09-22 14:48:00,1.74568,1.74568,1.74527,1.74531,8504065.0
2009-09-22 14:49:00,1.74535,1.74565,1.74535,1.74551,17196142.0
2009-09-22 14:50:00,1.74544,1.74544,1.7453,1.74537,7340317.0
2009-09-22 14:51:00,1.74535,1.74535,1.74516,1.74534,46374510.0
2009-09-22 14:52:00,1.74544,1.74544,1.74469,1.74516,13944134.0
2009-09-22 14:53:00,1.74528,1.7455,1.74528,1.7455,7464138.0
2009-09-22 14:54:00,1.74549,1.74563,1.74549,1.7456,3613206.0
2009-09-22 14:55:00,1.74566,1.74574,1.74566,1.7457,3273501.0
2009-09-22 14:56:00,1.74559,1.74583,1.74559,1.74572,11318969.0
2009-09-22 14:57:00,1.74567,1.74591,1.74567,1.74591,12100902.0
2009-09-22 14:58:00,1.74595,1.7462,1.7459,1.7462,14132271.0
2009-09-22 14:59:00,1.7462,1.7462,1.74582,1.74582,41665728.0
2009-09-22 15:00:00,1.74578,1.74606,1.74574,1.74606,16530532.0
2009-09-22 15:01:00,1.74606,1.74617,1.74605,1.74611,51413911.0
2009-09-22 15:02:00,1.74624,1.7464,1.74624,1.7464,9663256.0
2009-09-22 15:03:00,1.74641,1.74653,1.74638,1.74638,4980161.0
2009-09-22 15:04:00,1.74635,1.74649,1.74621,1.74649,12619656.0
2009-09-22 15:05:00,1.74653,1.74687,1.74646,1.74687,7387417.0
2009-09-22 15:06:00,1.74686,1.74687,1.74678,1.74678,4084108.0
2009-09-22 15:07:00,1.74665,1.74675,1.74662,1.74666,24692283.0
2009-09-22 15:08:00,1.74673,1.74673,1.74646,1.74647,5807777.0
2009-09-22 15:09:00,1.74655,1.74655,1.74623,1.74626,6589180.0
2009-09-22 15:10:00,1.74622,1.74623,1.74575,1.74579,35832399.0
2009-09-22 15:11:00,1.74574,1.74582,1.74557,1.74582,5053359.0
2009-09-22 15:12:00,1.74568,1.74568,1.74555,1.74555,6222127.0
2009-09-22 15:13:00,1.74541,1.74543,1.74539,1.7454,11868948.0
2009-09-22 15:14:00,1.74533,1.74551,1.74533,1.7455,3560525.0
2009-09-22 15:15:00,1.74553,1.74553,1.74528,1.74539,6764392.0
2009-09-22 15:16:00,1.74532,1.74532,1.74512,1.74512,10450458.0
2009-09-22 15:17:00,1.74513,1.74558,1.74501,1.74558,78273900.0
2009-09-22 15:18:00,1.74554,1.74558,1.74545,1.74545,20636846.0
2009-09-22 15:19:00,1.74551,1.74558,1.74546,1.74558,54623946.0
2009-09-22 15:20:00,1.74567,1.74579,1.74553,1.74554,14054864.0
2009-09-22 15:21:00,1.74553,1.74553,1.74526,1.74534,8096116.0
2009-09-22 15:22:00,1.74531,1.74531,1.74504,1.74504,4043519.0
2009-09-22 15:23:00,1.74497,1.74497,1.74445,1.74467,4624733.0
2009-09-22 15:24:00,1.74474,1.74485,1.74467,1.74483,8574880.0
2009-09-22 15:25:00,1.74492,1.74542,1.74492,1.74542,9768644.0
2009-09-22 15:26:00,1.74539,1.74556,1.74539,1.74556,16514795.0
2009-09-22 15:27:00,1.74567,1.74575,1.74554,1.74575,35436653.0
2009-09-22 15:28:00,1.74576,1.74584,1.74544,1.74544,44922240.0
2009-09-22 15:29:00,1.74537,1.74564,1.74507,1.74564,11153273.0
2009-09-22 15:30:00,1.74565,1.74586,1.74557,1.74581,6356119.0
2009-09-22 15:31:00,1.74582,1.74598,1.74582,1.74598,6073954.0
2009-09-22 15:32:00,1.74594,1.74619,1.74591,1.74619,9885732.0
2009-09-22 15:33:00,1.74622,1.74684,1.74622,1.74684,18504036.0
2009-09-22 15:34:00,1.74689,1.7475,1.74689,1.74741,4407777.0
2009-09-22 15:35:00,1.74745,1.74762,1.74745,1.74762,5791904.0
2009-09-22 15:36:00,1.74754,1.74773,1.74754,1.74768,6693860.0
2009-09-22 15:37:00,1.74777,1.7479,1.74775,1.7479,2506444.0
2009-09-22 15:38:00,1.74794,1.74814,1.74786,1.74814,8751462.0
2009-09-22 15:39:00,1.74816,1.74833,1.74805,1.74833,3267635.0
2009-09-22 15:40:00,1.74846,1.74851,1.74839,1.74841,87911520.0
2009-09-22 15:41:00,1.74837,1.74837,1.74824,1.74827,57879684.0
2009-09-22 15:42:00,1.74825,1.74825,1.74803,1.74819,4757518.0
2009-09-22 15:43:00,1.74824,1.74879,1.74824,1.74862,13942460.0
2009-09-22 15:44:00,1.74868,1.74886,1.74846,1.74876,7044521.0
2009-09-22 15:45:00,1.7489,1.75002,1.7489,1.75002,62252475.0
2009-09-22 15:46:00,1.75004,1.75074,1.75004,1.75074,7940784.0
2009-09-22 15:47:00,1.75078,1.7512,1.75078,1.7512,3836761.0
2009-09-22 15:48:00,1.7513,1.75142,1.75121,1.75133,8316013.0
2009-09-22 15:49:00,1.75133,1.75133,1.75115,1.75116,7024625.0
2009-09-22 15:50:00,1.75111,1.75112,1.75037,1.75079,31308162.0
2009-09-22 15:51:00,1.75091,1.75106,1.75091,1.75101,8186653.0
2009-09-22 15:52:00,1.75101,1.75123,1.75101,1.75123,8629343.0
2009-09-22 15:53:00,1.7512,1.7513,1.75119,1.75119,2623435.0
2009-09-22 15:54:00,1.75133,1.75178,1.75133,1.7515,31736016.0
2009-09-22 15:55:00,1.75143,1.75161,1.75138,1.75138,4331225.0
2009-09-22 15:56:00,1.7513,1.7517,1.7513,1.7517,3370118.0
2009-09-22 15:57:00,1.75182,1.75202,1.75182,1.75201,5586348.0
2009-09-22 15:58:00,1.75203,1.75219,1.75203,1.75219,3378321.0
2009-09-22 15:59:00,1.75219,1.75238,1.75219,1.75232,37165380.0
2009-09-22 16:00:00,1.75243,1.75277,1.75237,1.75276,13054639.0
2009-09-22 16:01:00,1.75278,1.75299,1.75276,1.75289,9892043.0
2009-09-22 16:02:00,1.75279,1.75307,1.75279,1.75284,4996734.0
2009-09-22 16:03:00,1.75282,1.75312,1.75282,1.75296,8812521.0
2009-09-22 16:04:00,1.75284,1.75284,1.75255,1.75265,7452624.0
2009-09-22 16:05:00,1.7526,1.75275,1.75247,1.75247,4808195.0
2009-09-22 16:06:00,1.7524,1.7524,1.75204,1.75213,59567500.0
2009-09-22 16:07:00,1.75216,1.75216,1.75198,1.75199,9723994.0
2009-09-22 16:08:00,1.75189,1.75189,1.75162,1.75183,17856184.0
2009-09-22 16:09:00,1.75179,1.75179,1.75146,1.75146,9756412.0
2009-09-22 16:10:00,1.75135,1.75135,1.75088,1.75088,3813235.0
2009-09-22 16:11:00,1.7509,1.75098,1.75073,1.75098,23102408.0
2009-09-22 16:12:00,1.75098,1.75112,1.7508,1.7508,2804827.0
2009-09-22 16:13:00,1.75081,1.75081,1.75064,1.75065,7080754.0
2009-09-22 16:14:00,1.75065,1.75065,1.75049,1.75049,13818040.0
2009-09-22 16:15:00,1.75044,1.75044,1.74987,1.75032,41147514.0
2009-09-22 16:16:00,1.75038,1.75058,1.75032,1.75058,3765968.0
2009-09-22 16:17:00,1.75072,1.75116,1.75072,1.75116,9422369.0
2009-09-22 16:18:00,1.75113,1.75113,1.75097,1.75102,13391290.0
2009-09-22 16:19:00,1.75098,1.75098,1.75076,1.75098,8256446.0
2009-09-22 16:20:00,1.751,1.75114,1.751,1.75114,6745770.0
2009-09-22 16:21:00,1.75114,1.75129,1.75114,1.7512,5515846.0
2009-09-22 16:22:00,1.75139,1.7515,1.75132,1.7515,14561596.0
2009-09-22 16:23:00,1.75157,1.75167,1.75155,1.75167,6249726.0
2009-09-22 16:24:00,1.75166,1.75176,1.75166,1.75173,3524821.0
2009-09-22 16:25:00,1.75183,1.75197,1.7518,1.75197,4234517.0
2009-09-22 16:26:00,1.75195,1.75195,1.75159,1.75159,2910040.0
2009-09-22 16:27:00,1.75154,1.75181,1.75151,1.75181,6871259.0
2009-09-22 16:28:00,1.752,1.752,1.75128,1.75161,6438054.0
2009-09-22 16:29:00,1.75155,1.75162,1.75148,1.75162,6146855.0
2009-09-22 16:30:00,1.75169,1.75207,1.75169,1.75207,6585145.0
2009-09-22 16:31:00,1.75206,1.75211,1.75193,1.75207,3416864.0
2009-09-22 16:32:00,1.75209,1.75251,1.75209,1.75228,33264100.0
2009-09-22 16:33:00,1.75228,1.7523,1.75219,1.75221,64906966.0
2009-09-22 16:34:00,1.75234,1.75264,1.75234,1.75264,9776700.0
2009-09-22 16:35:00,1.75265,1.75304,1.75259,1.75284,119641320.0
2009-09-22 16:36:00,1.75291,1.75306,1.75285,1.75306,5603733.0
2009-09-22 16:37:00,1.75305,1.75305,1.75278,1.75278,13045891.0
2009-09-22 16:38:00,1.75278,1.75298,1.75278,1.75298,16049857.0
2009-09-22 16:39:00,1.753,1.75311,1.753,1.7531,17114423.0
2009-09-22 16:40:00,1.75312,1.75335,1.75304,1.75335,9902184.0
2009-09-22 16:41:00,1.75332,1.75379,1.75332,1.75371,14517990.0
2009-09-22 16:42:00,1.75374,1.75391,1.75366,1.75385,3222620.0
2009-09-22 16:43:00,1.75378,1.75378,1.75349,1.75363,9835778.0
2009-09-22 16:44:00,1.7535,1.7535,1.75304,1.75304,48519610.0
2009-09-22 16:45:00,1.753,1.75337,1.75297,1.75337,5569597.0
2009-09-22 16:46:00,1.75343,1.7537,1.75343,1.75364,12210539.0
2009-09-22 16:47:00,1.75368,1.75383,1.75368,1.75383,37516739.0
2009-09-22 16:48:00,1.75389,1.75415,1.75389,1.75415,8375626.0
2009-09-22 16:49:00,1.75406,1.75407,1.75393,1.75394,4564908.0
2009-09-22 16:50:00,1.75391,1.75391,1.75357,1.75357,12300552.0
2009-09-22 16:51:00,1.75354,1.75354,1.7531,1.7531,7754546.0
2009-09-22 16:52:00,1.75303,1.75306,1.75292,1.75292,9917857.0
2009-09-22 16:53:00,1.75295,1.75295,1.7527,1.75274,3586238.0
2009-09-22 16:54:00,1.75277,1.75277,1.7525,1.75259,6385720.0
2009-09-22 16:55:00,1.75252,1.75252,1.75214,1.75214,8355230.0
2009-09-22 16:56:00,1.75232,1.75232,1.75191,1.75191,38301921.0
2009-09-22 16:57:00,1.75191,1.75191,1.75157,1.75157,7442271.0
2009-09-22 16:58:00,1.75179,1.75249,1.75179,1.75248,29330560.0
2009-09-22 16:59:00,1.7525,1.75265,1.75232,1.75248,8367662.0
2009-09-22 17:00:00,1.75239,1.75242,1.75221,1.75229,4464492.0
2009-09-22 17:01:00,1.75227,1.7523,1.75204,1.75211,12810478.0
2009-09-22 17:02:00,1.75209,1.75209,1.75187,1.75202,7702206.0
2009-09-22 17:03:00,1.752,1.75211,1.75184,1.75184,68810210.0
2009-09-22 17:04:00,1.7517,1.75181,1.7517,1.75181,2064019.0
2009-09-22 17:05:00,1.75177,1.75177,1.75127,1.75161,9968034.0
2009-09-22 17:06:00,1.75158,1.75158,1.75139,1.75139,18011848.0
2009-09-22 17:07:00,1.75141,1.75141,1.75123,1.75123,10135529.0
2009-09-22 17:08:00,1.75123,1.75123,1.75099,1.75105,5109537.0
2009-09-22 17:09:00,1.75108,1.75108,1.75088,1.75092,5533331.0
2009-09-22 17:10:00,1.75089,1.7509,1.75064,1.75078,4320128.0
2009-09-22 17:11:00,1.75075,1.75077,1.75062,1.75062,6435281.0
2009-09-22 17:12:00,1.7506,1.7506,1.75028,1.75028,12325595.0
2009-09-22 17:13:00,1.75026,1.75026,1.74988,1.74988,16533960.0
2009-09-22 17:14:00,1.74991,1.74991,1.74974,1.74974,11665362.0
2009-09-22 17:15:00,1.74974,1.75,1.74974,1.74995,6947623.0
2009-09-22 17:16:00,1.74988,1.7499,1.74975,1.74978,74290100.0
2009-09-22 17:17:00,1.74981,1.74981,1.74964,1.74967,6777116.0
2009-09-22 17:18:00,1.7496,1.74961,1.74948,1.74948,6238558.0
2009-09-22 17:19:00,1.74804,1.74947,1.74804,1.7492,6152138.0
2009-09-22 17:20:00,1.74931,1.74944,1.74911,1.74944,4393285.0
2009-09-22 17:21:00,1.74936,1.74946,1.74927,1.74946,4449792.0
2009-09-22 17:22:00,1.74958,1.74972,1.74928,1.74972,2269360.0
2009-09-22 17:23:00,1.74972,1.74986,1.74972,1.74986,5077597.0
2009-09-22 17:24:00,1.74993,1.75003,1.74983,1.75003,4406660.0
2009-09-22 17:25:00,1.75003,1.75029,1.75003,1.75029,17060562.0
2009-09-22 17:26:00,1.75027,1.75044,1.75021,1.75044,37387938.0
2009-09-22 17:27:00,1.75042,1.7505,1.75029,1.7505,5023185.0
2009-09-22 17:28:00,1.7505,1.75061,1.75043,1.75043,7032509.0
2009-09-22 17:29:00,1.75056,1.75103,1.75056,1.75103,25989964.0
2009-09-22 17:30:00,1.7511,1.75116,1.75092,1.75092,6157235.0
2009-09-22 17:31:00,1.75088,1.751,1.75081,1.75097,5164215.0
2009-09-22 17:32:00,1.75106,1.75114,1.75099,1.75099,16468923.0
2009-09-22 17:33:00,1.75094,1.75107,1.7509,1.75103,7759724.0
2009-09-22 17:34:00,1.75087,1.75087,1.75073,1.75073,15588067.0
2009-09-22 17:35:00,1.75074,1.75074,1.75049,1.75056,6996142.0
2009-09-22 17:36:00,1.75044,1.75086,1.75039,1.75086,12299270.0
2009-09-22 17:37:00,1.75087,1.75087,1.7503,1.7503,3908427.0
2009-09-22 17:38:00,1.7507,1.7507,1.75047,1.75048,3281253.0
2009-09-22 17:39:00,1.75043,1.75043,1.74955,1.74955,5516577.0
2009-09-22 17:40:00,1.74944,1.74944,1.74921,1.74931,10050190.0
2009-09-22 17:41:00,1.74921,1.74944,1.74921,1.74944,18662948.0
2009-09-22 17:42:00,1.74941,1.74953,1.74941,1.74953,4482305.0
2009-09-22 17:43:00,1.74944,1.7498,1.74944,1.74977,14738606.0
2009-09-22 17:44:00,1.74979,1.74996,1.74979,1.74996,21672178.0
2009-09-22 17:45:00,1.74993,1.74994,1.74956,1.74978,19497532.0
2009-09-22 17:46:00,1.74974,1.74974,1.74946,1.74954,11343472.0
2009-09-22 17:47:00,1.74957,1.74957,1.74934,1.7495,5357224.0
2009-09-22 17:48:00,1.74946,1.74961,1.74941,1.74961,7324918.0
2009-09-22 17:49:00,1.74964,1.74991,1.74959,1.7499,4971815.0
2009-09-22 17:50:00,1.74979,1.74979,1.74964,1.74964,10681426.0
2009-09-22 17:51:00,1.7497,1.74973,1.74961,1.74963,12647483.0
2009-09-22 17:52:00,1.74959,1.7496,1.74948,1.7496,2663495.0
2009-09-22 17:53:00,1.74969,1.74973,1.74969,1.74971,3177102.0
2009-09-22 17:54:00,1.74958,1.74972,1.74958,1.74964,7771312.0
2009-09-22 17:55:00,1.74967,1.74984,1.74965,1.74965,39476150.0
2009-09-22 17:56:00,1.74968,1.74989,1.74968,1.74986,12212936.0
2009-09-22 17:57:00,1.75003,1.75018,1.75003,1.75018,12930539.0
2009-09-22 17:58:00,1.75008,1.75011,1.74992,1.74992,5633207.0
2009-09-22 17:59:00,1.74981,1.74981,1.7496,1.7496,4491558.0
2009-09-22 18:00:00,1.74953,1.74953,1.7492,1.74938,12372129.0
2009-09-22 18:01:00,1.74932,1.74932,1.74904,1.74908,4554028.0
2009-09-22 18:02:00,1.74901,1.74906,1.74852,1.74881,16106369.0
2009-09-22 18:03:00,1.74882,1.74882,1.74859,1.74864,4977289.0
2009-09-22 18:04:00,1.7486,1.7486,1.74853,1.74854,7411158.0
2009-09-22 18:05:00,1.74844,1.74844,1.74806,1.74806,21880638.0
2009-09-22 18:06:00,1.74801,1.74801,1.74775,1.74775,9608609.0
2009-09-22 18:07:00,1.74759,1.74762,1.7475,1.7475,12612824.0
2009-09-22 18:08:00,1.7476,1.74788,1.7476,1.74784,7873043.0
2009-09-22 18:09:00,1.74794,1.74838,1.74794,1.74838,2759563.0
2009-09-22 18:10:00,1.74841,1.74875,1.74841,1.74861,19531980.0
2009-09-22 18:11:00,1.74859,1.7487,1.74849,1.74849,14113488.0
2009-09-22 18:12:00,1.74851,1.74851,1.74828,1.7484,23153040.0
2009-09-22 18:13:00,1.74848,1.74863,1.74843,1.74863,17063225.0
2009-09-22 18:14:00,1.74876,1.74881,1.74844,1.74869,4280005.0
2009-09-22 18:15:00,1.7487,1.7487,1.74837,1.74837,4488314.0
2009-09-22 18:16:00,1.7485,1.7485,1.74812,1.74824,9700835.0
2009-09-22 18:17:00,1.74834,1.74849,1.74791,1.74818,11222741.0
2009-09-22 18:18:00,1.74811,1.74814,1.74801,1.74801,6966894.0
2009-09-22 18:19:00,1.74799,1.748,1.74785,1.74785,19233504.0
2009-09-22 18:20:00,1.74782,1.74782,1.74743,1.74743,9741720.0
2009-09-22 18:21:00,1.74737,1.74737,1.7471,1.74725,9233739.0
2009-09-22 18:22:00,1.74715,1.74739,1.74695,1.7473,5372453.0
2009-09-22 18:23:00,1.74728,1.74729,1.747,1.74707,4148721.0
2009-09-22 18:24:00,1.74693,1.74722,1.74569,1.74722,3620135.0
2009-09-22 18:25:00,1.74733,1.7474,1.74727,1.74734,12103108.0
2009-09-22 18:26:00,1.74729,1.74764,1.74729,1.74764,7720618.0
2009-09-22 18:27:00,1.74764,1.74818,1.74764,1.74818,18554697.0
2009-09-22 18:28:00,1.74822,1.74839,1.74819,1.74839,10832558.0
2009-09-22 18:29:00,1.7484,1.74846,1.74693,1.74823,16223015.0
2009-09-22 18:30:00,1.74823,1.74823,1.74794,1.74794,4114736.0
2009-09-22 18:31:00,1.748,1.74815,1.74797,1.74807,9062433.0
2009-09-22 18:32:00,1.74815,1.74827,1.74815,1.74816,13917475.0
2009-09-22 18:33:00,1.74805,1.74805,1.74757,1.74761,4123142.0
2009-09-22 18:34:00,1.7476,1.7476,1.74745,1.74745,5582775.0
2009-09-22 18:35:00,1.74737,1.74763,1.74737,1.74763,37834290.0
2009-09-22 18:36:00,1.74777,1.74798,1.74764,1.74798,10408028.0
2009-09-22 18:37:00,1.74797,1.74837,1.74797,1.74822,10209222.0
2009-09-22 18:38:00,1.74811,1.74828,1.74803,1.74803,4176769.0
2009-09-22 18:39:00,1.74791,1.74791,1.74757,1.74757,5987335.0
2009-09-22 18:40:00,1.74765,1.74765,1.74754,1.74763,5015686.0
2009-09-22 18:41:00,1.74767,1.74797,1.74767,1.74797,4478041.0
2009-09-22 18:42:00,1.7479,1.74793,1.74766,1.74766,4883590.0
2009-09-22 18:43:00,1.74766,1.74771,1.74765,1.74765,30582558.0
2009-09-22 18:44:00,1.7476,1.7476,1.74745,1.74745,3061533.0
2009-09-22 18:45:00,1.7474,1.7474,1.7471,1.7471,6197202.0
2009-09-22 18:46:00,1.74715,1.74722,1.74706,1.74721,6966961.0
2009-09-22 18:47:00,1.74729,1.74747,1.74729,1.74747,17553691.0
2009-09-22 18:48:00,1.74753,1.74776,1.74747,1.74776,4338479.0
2009-09-22 18:49:00,1.74771,1.74797,1.74771,1.74796,20926735.0
2009-09-22 18:50:00,1.74794,1.74794,1.74761,1.74761,65659410.0
2009-09-22 18:51:00,1.74761,1.74787,1.74761,1.74787,61434936.0
2009-09-22 18:52:00,1.74787,1.74808,1.74787,1.74796,14263706.0
2009-09-22 18:53:00,1.74805,1.74809,1.748,1.74801,21430826.0
2009-09-22 18:54:00,1.748,1.7481,1.74796,1.74806,7148308.0
2009-09-22 18:55:00,1.7481,1.74837,1.7481,1.74837,12169224.0
2009-09-22 18:56:00,1.74843,1.74866,1.74834,1.74866,1958487.0
2009-09-22 18:57:00,1.74872,1.74885,1.74865,1.74885,9170719.0
2009-09-22 18:58:00,1.74891,1.74899,1.74887,1.74887,13254706.0
2009-09-22 18:59:00,1.74886,1.74893,1.74865,1.74893,6346238.0
2009-09-22 19:00:00,1.74897,1.749,1.74884,1.749,5570372.0
2009-09-22 19:01:00,1.74909,1.74944,1.74909,1.74944,7302007.0
2009-09-22 19:02:00,1.74944,1.74959,1.74935,1.74959,8132484.0
2009-09-22 19:03:00,1.74959,1.74982,1.74959,1.74974,5332143.0
2009-09-22 19:04:00,1.74964,1.74964,1.74953,1.74961,1874163.0
2009-09-22 19:05:00,1.74963,1.74971,1.74963,1.74967,4990831.0
2009-09-22 19:06:00,1.74969,1.74979,1.74929,1.74979,10592793.0
2009-09-22 19:07:00,1.74989,1.75002,1.74989,1.75002,6982851.0
2009-09-22 19:08:00,1.74999,1.75014,1.74999,1.75014,6264814.0
2009-09-22 19:09:00,1.75014,1.75014,1.74985,1.74985,32903156.0
2009-09-22 19:10:00,1.74975,1.74983,1.74946,1.74983,5459036.0
2009-09-22 19:11:00,1.74984,1.74989,1.7497,1.74974,14937505.0
2009-09-22 19:12:00,1.74967,1.74967,1.74953,1.7496,63751929.0
2009-09-22 19:13:00,1.74971,1.75,1.74971,1.75,2303425.0
2009-09-22 19:14:00,1.75006,1.7502,1.75004,1.7502,5504244.0
2009-09-22 19:15:00,1.75025,1.75043,1.75023,1.75043,13884196.0
2009-09-22 19:16:00,1.75046,1.75066,1.75034,1.75066,6386523.0
2009-09-22 19:17:00,1.75064,1.75077,1.75057,1.75057,17566509.0
2009-09-22 19:18:00,1.75072,1.75091,1.75072,1.75091,3188753.0
2009-09-22 19:19:00,1.7509,1.7509,1.75069,1.75071,8268987.0
2009-09-22 19:20:00,1.75078,1.75081,1.75066,1.75075,5337690.0
2009-09-22 19:21:00,1.75083,1.75093,1.7508,1.75092,7543132.0
2009-09-22 19:22:00,1.75082,1.75101,1.75082,1.75101,15470419.0
2009-09-22 19:23:00,1.75099,1.75105,1.75083,1.75105,7583935.0
2009-09-22 19:24:00,1.75107,1.75107,1.75083,1.75085,9011668.0
2009-09-22 19:25:00,1.75085,1.75085,1.75053,1.7507,54379920.0
2009-09-22 19:26:00,1.75078,1.75093,1.75078,1.75093,7434509.0
2009-09-22 19:27:00,1.75077,1.75101,1.75077,1.75101,13019954.0
2009-09-22 19:28:00,1.751,1.75105,1.75092,1.75102,4419073.0
2009-09-22 19:29:00,1.75101,1.75101,1.7509,1.75101,12543906.0
2009-09-22 19:30:00,1.75102,1.75126,1.75102,1.75126,9788263.0
2009-09-22 19:31:00,1.75118,1.75122,1.75089,1.75122,4189094.0
2009-09-22 19:32:00,1.75133,1.75144,1.75133,1.75134,12711388.0
2009-09-22 19:33:00,1.75131,1.75135,1.75116,1.75135,6870924.0
2009-09-22 19:34:00,1.75134,1.75152,1.75129,1.75152,5135379.0
2009-09-22 19:35:00,1.75158,1.75177,1.75158,1.75177,4384127.0
2009-09-22 19:36:00,1.75185,1.75196,1.75179,1.75196,8741066.0
2009-09-22 19:37:00,1.75206,1.75213,1.75178,1.75213,6711366.0
2009-09-22 19:38:00,1.75217,1.75217,1.7518,1.7518,10825150.0
2009-09-22 19:39:00,1.75169,1.75169,1.75135,1.75139,14771998.0
2009-09-22 19:40:00,1.75126,1.75126,1.75103,1.75111,7327214.0
2009-09-22 19:41:00,1.75091,1.75091,1.75065,1.75065,8821380.0
2009-09-22 19:42:00,1.75059,1.75063,1.7505,1.7505,4416190.0
2009-09-22 19:43:00,1.75035,1.75041,1.7501,1.7501,3495315.0
2009-09-22 19:44:00,1.75015,1.75015,1.75003,1.75003,8713638.0
2009-09-22 19:45:00,1.75002,1.75002,1.74977,1.74977,14464860.0
2009-09-22 19:46:00,1.74973,1.74997,1.74973,1.74997,6554575.0
2009-09-22 19:47:00,1.74995,1.74995,1.74967,1.74974,21063480.0
2009-09-22 19:48:00,1.74971,1.74975,1.74957,1.74957,3597244.0
2009-09-22 19:49:00,1.74967,1.74967,1.74929,1.74929,15842926.0
2009-09-22 19:50:00,1.74929,1.7493,1.74912,1.74917,23223143.0
2009-09-22 19:51:00,1.74919,1.74924,1.74906,1.74906,52705960.0
2009-09-22 19:52:00,1.74909,1.74914,1.749,1.74914,11703965.0
2009-09-22 19:53:00,1.74909,1.74909,1.74874,1.74874,10610338.0
2009-09-22 19:54:00,1.74875,1.74903,1.74875,1.74903,5097502.0
2009-09-22 19:55:00,1.74901,1.7491,1.7489,1.74893,11140371.0
2009-09-22 19:56:00,1.74897,1.74916,1.74889,1.74916,4270290.0
2009-09-22 19:57:00,1.74916,1.74918,1.74882,1.74885,7135962.0
2009-09-22 19:58:00,1.74897,1.74905,1.74896,1.74896,29476650.0
2009-09-22 19:59:00,1.74897,1.74908,1.7489,1.74899,7622773.0
2009-09-22 20:00:00,1.74901,1.74918,1.74901,1.74907,11587602.0
2009-09-22 20:01:00,1.7492,1.74922,1.74905,1.74911,13107160.0
2009-09-22 20:02:00,1.74907,1.74907,1.74882,1.74882,16128837.0
2009-09-22 20:03:00,1.74876,1.74894,1.74869,1.74894,4909708.0
2009-09-22 20:04:00,1.749,1.74904,1.74892,1.74901,12150551.0
2009-09-22 20:05:00,1.74899,1.74902,1.74891,1.74898,5500822.0
2009-09-22 20:06:00,1.74904,1.74912,1.74758,1.74889,6885510.0
2009-09-22 20:07:00,1.74875,1.74875,1.74849,1.74849,6601588.0
2009-09-22 20:08:00,1.74852,1.74862,1.74846,1.74862,7070560.0
2009-09-22 20:09:00,1.74868,1.74896,1.74868,1.74896,8603234.0
2009-09-22 20:10:00,1.74893,1.74905,1.74893,1.74893,14613750.0
2009-09-22 20:11:00,1.74893,1.74907,1.74893,1.74895,11581106.0
2009-09-22 20:12:00,1.74897,1.74909,1.74892,1.74892,10871252.0
2009-09-22 20:13:00,1.74905,1.74906,1.74891,1.74891,10554298.0
2009-09-22 20:14:00,1.74895,1.74898,1.74846,1.74892,8050943.0
2009-09-22 20:15:00,1.74898,1.74906,1.74896,1.74906,7454279.0
2009-09-22 20:16:00,1.74897,1.74897,1.74872,1.74876,2837423.0
2009-09-22 20:17:00,1.74873,1.74875,1.7485,1.7485,5031998.0
2009-09-22 20:18:00,1.74849,1.74849,1.74817,1.74842,6167568.0
2009-09-22 20:19:00,1.74849,1.74856,1.74843,1.74856,6013584.0
2009-09-22 20:20:00,1.74853,1.74875,1.74853,1.74875,10443338.0
2009-09-22 20:21:00,1.74889,1.74912,1.74889,1.74911,3095463.0
2009-09-22 20:22:00,1.74907,1.74916,1.74761,1.74916,7462388.0
2009-09-22 20:23:00,1.74892,1.74894,1.74869,1.74869,9747860.0
2009-09-22 20:24:00,1.74882,1.7489,1.74881,1.74889,9058084.0
2009-09-22 20:25:00,1.74892,1.74896,1.74883,1.74889,4710256.0
2009-09-22 20:26:00,1.74888,1.74888,1.74858,1.7486,8828559.0
2009-09-22 20:27:00,1.74852,1.74852,1.74838,1.74838,8439097.0
2009-09-22 20:28:00,1.74833,1.74841,1.74833,1.74835,3028032.0
2009-09-22 20:29:00,1.74856,1.74871,1.74853,1.74858,8517266.0
2009-09-22 20:30:00,1.74846,1.74851,1.74844,1.74851,9013056.0
2009-09-22 20:31:00,1.74847,1.74847,1.74807,1.74812,3105173.0
2009-09-22 20:32:00,1.74798,1.7481,1.74792,1.74803,9662002.0
2009-09-22 20:33:00,1.74799,1.74822,1.74798,1.74822,14187316.0
2009-09-22 20:34:00,1.74816,1.74838,1.74791,1.74837,8403949.0
2009-09-22 20:35:00,1.74844,1.74852,1.74834,1.74852,5994706.0
2009-09-22 20:36:00,1.74852,1.74865,1.74852,1.74858,8776559.0
2009-09-22 20:37:00,1.74855,1.74855,1.74846,1.74851,4717982.0
2009-09-22 20:38:00,1.74852,1.74859,1.74839,1.74839,1920865.0
2009-09-22 20:39:00,1.74817,1.74817,1.74793,1.74794,8509455.0
2009-09-22 20:40:00,1.74796,1.74824,1.74796,1.74824,6321064.0
2009-09-22 20:41:00,1.74829,1.74844,1.74828,1.74839,13516128.0
2009-09-22 20:42:00,1.74838,1.74871,1.74838,1.74871,11223255.0
2009-09-22 20:43:00,1.74881,1.74882,1.74858,1.74858,3365569.0
2009-09-22 20:44:00,1.74861,1.74861,1.74847,1.74851,26643202.0
2009-09-22 20:45:00,1.74842,1.74845,1.74811,1.74821,5059257.0
2009-09-22 20:46:00,1.74818,1.74829,1.74803,1.74803,7803968.0
2009-09-22 20:47:00,1.74796,1.74796,1.74753,1.74753,4594219.0
2009-09-22 20:48:00,1.74753,1.74772,1.74746,1.74772,3759884.0
2009-09-22 20:49:00,1.7478,1.74788,1.74775,1.74788,15668678.0
2009-09-22 20:50:00,1.74768,1.74768,1.7474,1.74759,11196003.0
2009-09-22 20:51:00,1.7477,1.7477,1.74753,1.74753,6093735.0
2009-09-22 20:52:00,1.74747,1.74761,1.74747,1.74759,4967274.0
2009-09-22 20:53:00,1.74751,1.74751,1.74738,1.74743,5496446.0
2009-09-22 20:54:00,1.74745,1.74745,1.74723,1.74725,6087034.0
2009-09-22 20:55:00,1.74731,1.74735,1.74714,1.74714,9341196.0
2009-09-22 20:56:00,1.74705,1.74713,1.74704,1.74713,12728160.0
2009-09-22 20:57:00,1.74729,1.74731,1.74722,1.74724,2950074.0
2009-09-22 20:58:00,1.74717,1.74724,1.74713,1.74713,6890502.0
2009-09-22 20:59:00,1.74705,1.74705,1.7468,1.7468,10876874.0
2009-09-22 21:00:00,1.74669,1.74669,1.74649,1.74649,7256285.0
2009-09-22 21:01:00,1.74628,1.74656,1.74628,1.74656,4409045.0
2009-09-22 21:02:00,1.74661,1.74681,1.74656,1.74681,9630130.0
2009-09-22 21:03:00,1.74687,1.74692,1.7468,1.7468,13994049.0
2009-09-22 21:04:00,1.74681,1.74691,1.74678,1.74684,13993108.0
2009-09-22 21:05:00,1.74676,1.74676,1.74661,1.74664,4751600.0
2009-09-22 21:06:00,1.7468,1.74694,1.7467,1.74694,2947320.0
2009-09-22 21:07:00,1.74702,1.74714,1.74698,1.74714,6531660.0
2009-09-22 21:08:00,1.74714,1.74736,1.74699,1.74736,6734894.0
2009-09-22 21:09:00,1.74726,1.74732,1.74721,1.74726,42002082.0
2009-09-22 21:10:00,1.74726,1.74764,1.74726,1.74764,20502301.0
2009-09-22 21:11:00,1.74761,1.74784,1.74761,1.74784,10993500.0
2009-09-22 21:12:00,1.74786,1.74811,1.74786,1.74795,6174224.0
2009-09-22 21:13:00,1.74801,1.74804,1.74797,1.74803,8347225.0
2009-09-22 21:14:00,1.74796,1.74826,1.74796,1.74826,52924315.0
2009-09-22 21:15:00,1.74835,1.74845,1.74809,1.74845,4014922.0
2009-09-22 21:16:00,1.74846,1.7486,1.74826,1.74834,11867617.0
2009-09-22 21:17:00,1.74842,1.74849,1.74828,1.74828,4004113.0
2009-09-22 21:18:00,1.74826,1.74832,1.74814,1.74827,12225050.0
2009-09-22 21:19:00,1.7483,1.7483,1.74817,1.74828,19678136.0
2009-09-22 21:20:00,1.74823,1.74835,1.74823,1.74829,13860429.0
2009-09-22 21:21:00,1.74831,1.74861,1.74831,1.74861,10442981.0
2009-09-22 21:22:00,1.7486,1.74883,1.74855,1.74883,11047195.0
2009-09-22 21:23:00,1.74894,1.74911,1.74892,1.74911,4178551.0
2009-09-22 21:24:00,1.74907,1.7492,1.74888,1.74916,6492331.0
2009-09-22 21:25:00,1.74918,1.74918,1.74897,1.74897,8585442.0
2009-09-22 21:26:00,1.74898,1.74913,1.74894,1.74913,12945459.0
2009-09-22 21:27:00,1.74907,1.74914,1.74893,1.74914,2577384.0
2009-09-22 21:28:00,1.74921,1.74937,1.74887,1.74937,6208874.0
2009-09-22 21:29:00,1.74941,1.74941,1.74933,1.74933,9835497.0
2009-09-22 21:30:00,1.74923,1.74923,1.74892,1.74904,10868451.0
2009-09-22 21:31:00,1.74893,1.74899,1.74889,1.74889,22516403.0
2009-09-22 21:32:00,1.74899,1.74916,1.74899,1.74916,5640476.0
2009-09-22 21:33:00,1.74929,1.74949,1.74929,1.74939,8317852.0
2009-09-22 21:34:00,1.74943,1.74943,1.74931,1.74935,12022823.0
2009-09-22 21:35:00,1.74917,1.74917,1.74887,1.74887,9738949.0
2009-09-22 21:36:00,1.74871,1.74872,1.74861,1.74872,7372057.0
2009-09-22 21:37:00,1.74857,1.74857,1.74843,1.74845,6886350.0
2009-09-22 21:38:00,1.74851,1.74864,1.74847,1.74864,24428319.0
2009-09-22 21:39:00,1.74858,1.74858,1.7483,1.74833,4776540.0
2009-09-22 21:40:00,1.74838,1.74846,1.74838,1.74841,40407864.0
2009-09-22 21:41:00,1.74855,1.74862,1.74854,1.74859,19636509.0
2009-09-22 21:42:00,1.7486,1.7486,1.74845,1.74845,14394672.0
2009-09-22 21:43:00,1.74846,1.74854,1.74843,1.74854,7878937.0
2009-09-22 21:44:00,1.74854,1.74855,1.74836,1.74846,4811636.0
2009-09-22 21:45:00,1.74848,1.74868,1.74848,1.74858,7844580.0
2009-09-22 21:46:00,1.74864,1.74864,1.7481,1.74843,8267134.0
2009-09-22 21:47:00,1.74822,1.74834,1.74822,1.74829,21601068.0
2009-09-22 21:48:00,1.74838,1.74838,1.74812,1.74816,7939807.0
2009-09-22 21:49:00,1.74831,1.7484,1.74824,1.74839,15546145.0
2009-09-22 21:50:00,1.74832,1.74855,1.74832,1.74843,6019614.0
2009-09-22 21:51:00,1.74861,1.74863,1.74849,1.74857,6154628.0
2009-09-22 21:52:00,1.74841,1.74841,1.74827,1.74838,10191897.0
2009-09-22 21:53:00,1.7484,1.74851,1.74836,1.74851,10772264.0
2009-09-22 21:54:00,1.74866,1.7488,1.74866,1.74879,7240002.0
2009-09-22 21:55:00,1.74883,1.74898,1.74882,1.74893,3298791.0
2009-09-22 21:56:00,1.74892,1.74911,1.74891,1.74906,7446233.0
2009-09-22 21:57:00,1.74855,1.74936,1.74855,1.74936,14466677.0
2009-09-22 21:58:00,1.74938,1.74952,1.74927,1.74952,8630913.0
2009-09-22 21:59:00,1.74949,1.74975,1.74949,1.74966,7462462.0
2009-09-22 22:00:00,1.74972,1.74972,1.74952,1.74957,4853976.0
2009-09-22 22:01:00,1.74956,1.74956,1.74941,1.74944,3642008.0
2009-09-22 22:02:00,1.74942,1.74942,1.74916,1.74916,10101990.0
2009-09-22 22:03:00,1.74923,1.74923,1.74871,1.74871,4206838.0
2009-09-22 22:04:00,1.74902,1.74902,1.74887,1.74887,9282733.0
2009-09-22 22:05:00,1.7489,1.7489,1.74872,1.74875,6921601.0
2009-09-22 22:06:00,1.74872,1.74872,1.74853,1.74872,5891727.0
2009-09-22 22:07:00,1.74868,1.74878,1.74859,1.74878,4523081.0
2009-09-22 22:08:00,1.74876,1.74876,1.74847,1.74847,16195394.0
2009-09-22 22:09:00,1.74838,1.74838,1.74799,1.74799,4661028.0
2009-09-22 22:10:00,1.74759,1.74789,1.74751,1.74776,6075984.0
2009-09-22 22:11:00,1.74822,1.74822,1.74802,1.74808,7480184.0
2009-09-22 22:12:00,1.74809,1.74811,1.74796,1.74803,5359907.0
2009-09-22 22:13:00,1.7481,1.74822,1.74789,1.74822,5906602.0
2009-09-22 22:14:00,1.74821,1.7484,1.74819,1.7484,7694343.0
2009-09-22 22:15:00,1.74837,1.74864,1.74837,1.74855,9606768.0
2009-09-22 22:16:00,1.74865,1.74883,1.74837,1.74883,14296599.0
2009-09-22 22:17:00,1.74885,1.74897,1.74881,1.74893,6526803.0
2009-09-22 22:18:00,1.74883,1.74893,1.74872,1.74893,3663718.0
2009-09-22 22:19:00,1.74856,1.74907,1.74856,1.74865,20229375.0
2009-09-22 22:20:00,1.74898,1.74901,1.74757,1.74901,6868505.0
2009-09-22 22:21:00,1.74894,1.74902,1.74875,1.74898,12248243.0
2009-09-22 22:22:00,1.74893,1.74893,1.74838,1.74849,12136017.0
2009-09-22 22:23:00,1.74897,1.74907,1.74895,1.74895,16047729.0
2009-09-22 22:24:00,1.74897,1.74897,1.7487,1.74874,6796132.0
2009-09-22 22:25:00,1.74862,1.74862,1.74833,1.74833,4562955.0
2009-09-22 22:26:00,1.74831,1.74836,1.74823,1.74823,26906629.0
2009-09-22 22:27:00,1.74805,1.74805,1.74785,1.74794,20419594.0
2009-09-22 22:28:00,1.74789,1.74792,1.74765,1.74792,6598853.0
2009-09-22 22:29:00,1.74773,1.74814,1.74773,1.74803,9269137.0
2009-09-22 22:30:00,1.74811,1.74811,1.74781,1.74781,7257748.0
2009-09-22 22:31:00,1.74797,1.74797,1.74781,1.74794,5640596.0
2009-09-22 22:32:00,1.74792,1.74802,1.74783,1.74802,12071038.0
2009-09-22 22:33:00,1.74789,1.74817,1.74789,1.74817,5813008.0
2009-09-22 22:34:00,1.74822,1.74822,1.74768,1.74807,12291818.0
2009-09-22 22:35:00,1.74801,1.74813,1.74798,1.74798,7303476.0
2009-09-22 22:36:00,1.74813,1.74836,1.74807,1.74836,3834320.0
2009-09-22 22:37:00,1.74828,1.74828,1.74805,1.74805,11069836.0
2009-09-22 22:38:00,1.7479,1.7479,1.74762,1.74779,14925393.0
2009-09-22 22:39:00,1.74781,1.74793,1.74732,1.74732,7463590.0
2009-09-22 22:40:00,1.74772,1.74772,1.74748,1.74757,4849072.0
2009-09-22 22:41:00,1.74744,1.74756,1.74703,1.74738,8634708.0
2009-09-22 22:42:00,1.74748,1.74754,1.74732,1.74754,7665768.0
2009-09-22 22:43:00,1.74761,1.7477,1.74732,1.7477,3888274.0
2009-09-22 22:44:00,1.74781,1.74781,1.74758,1.74766,5331131.0
2009-09-22 22:45:00,1.7478,1.74811,1.74779,1.74811,2970395.0
2009-09-22 22:46:00,1.74814,1.74814,1.74795,1.74811,5897918.0
2009-09-22 22:47:00,1.7481,1.74818,1.74796,1.74811,11724329.0
2009-09-22 22:48:00,1.74814,1.74823,1.74814,1.74817,8013326.0
2009-09-22 22:49:00,1.74818,1.74827,1.74818,1.74824,13617596.0
2009-09-22 22:50:00,1.74828,1.74839,1.74821,1.74821,5056051.0
2009-09-22 22:51:00,1.7482,1.7482,1.74797,1.74797,4998986.0
2009-09-22 22:52:00,1.74787,1.74794,1.7477,1.7477,3936302.0
2009-09-22 22:53:00,1.74768,1.74788,1.7476,1.74788,6725054.0
2009-09-22 22:54:00,1.74782,1.74786,1.74768,1.74778,16363714.0
2009-09-22 22:55:00,1.74765,1.74795,1.74762,1.74795,11860274.0
2009-09-22 22:56:00,1.7478,1.748,1.7477,1.748,23496497.0
2009-09-22 22:57:00,1.74809,1.74826,1.74783,1.74826,8528478.0
2009-09-22 22:58:00,1.74822,1.74826,1.74812,1.74812,3121372.0
2009-09-22 22:59:00,1.74806,1.74817,1.74799,1.74799,9824021.0
2009-09-22 23:00:00,1.74807,1.74818,1.74801,1.74806,14553625.0
2009-09-22 23:01:00,1.74791,1.74791,1.74761,1.74767,18657743.0
2009-09-22 23:02:00,1.7478,1.7478,1.74765,1.74773,16790059.0
2009-09-22 23:03:00,1.74747,1.7478,1.74747,1.7478,14010340.0
2009-09-22 23:04:00,1.74792,1.74808,1.74792,1.74808,14885811.0
2009-09-22 23:05:00,1.74802,1.74808,1.74802,1.74802,42402920.0
2009-09-22 23:06:00,1.74806,1.74809,1.74793,1.74793,14368639.0
2009-09-22 23:07:00,1.74772,1.74772,1.74751,1.74751,8161101.0
2009-09-22 23:08:00,1.74751,1.74752,1.74735,1.74742,6118433.0
2009-09-22 23:09:00,1.74736,1.74748,1.74735,1.74739,5467054.0
2009-09-22 23:10:00,1.74741,1.74754,1.74713,1.74752,4507712.0
2009-09-22 23:11:00,1.74746,1.74762,1.74743,1.74762,9696053.0
2009-09-22 23:12:00,1.74782,1.74793,1.74777,1.74777,6831434.0
2009-09-22 23:13:00,1.74761,1.74771,1.74729,1.74771,6796869.0
2009-09-22 23:14:00,1.74779,1.7479,1.7477,1.74776,16463070.0
2009-09-22 23:15:00,1.7475,1.74755,1.74735,1.74736,18955546.0
2009-09-22 23:16:00,1.74738,1.7474,1.7473,1.74733,9538940.0
2009-09-22 23:17:00,1.74724,1.74725,1.747,1.74725,7799728.0
2009-09-22 23:18:00,1.74725,1.74749,1.7472,1.74742,6049539.0
2009-09-22 23:19:00,1.74741,1.74756,1.74741,1.74755,6412541.0
2009-09-22 23:20:00,1.7476,1.74761,1.7474,1.7474,8441332.0
2009-09-22 23:21:00,1.74747,1.74747,1.74724,1.74739,9363198.0
2009-09-22 23:22:00,1.7474,1.7474,1.74711,1.74714,5775843.0
2009-09-22 23:23:00,1.747,1.7474,1.747,1.7474,7776615.0
2009-09-22 23:24:00,1.74731,1.74745,1.74728,1.74742,1177252.0
2009-09-22 23:25:00,1.74725,1.74733,1.74725,1.7473,9574042.0
2009-09-22 23:26:00,1.74733,1.74737,1.7471,1.7471,6738783.0
2009-09-22 23:27:00,1.74732,1.74745,1.74732,1.74735,12171949.0
2009-09-22 23:28:00,1.74735,1.74742,1.74732,1.74742,6677827.0
2009-09-22 23:29:00,1.74746,1.74751,1.74736,1.74748,6635076.0
2009-09-22 23:30:00,1.74733,1.7474,1.74712,1.7474,6684656.0
2009-09-22 23:31:00,1.74735,1.74736,1.74702,1.74718,5130298.0
2009-09-22 23:32:00,1.7472,1.74728,1.74701,1.74728,9928609.0
2009-09-22 23:33:00,1.74729,1.74748,1.74699,1.74748,13636781.0
2009-09-22 23:34:00,1.74742,1.74766,1.74721,1.74721,5426424.0
2009-09-22 23:35:00,1.74714,1.74714,1.74682,1.74684,5600673.0
2009-09-22 23:36:00,1.74696,1.74696,1.74678,1.74678,29031313.0
2009-09-22 23:37:00,1.74678,1.74679,1.74664,1.74667,7169600.0
2009-09-22 23:38:00,1.74675,1.74692,1.74675,1.74691,7950568.0
2009-09-22 23:39:00,1.74683,1.74683,1.74669,1.74675,31568660.0
2009-09-22 23:40:00,1.74697,1.747,1.74696,1.74697,13255259.0
2009-09-22 23:41:00,1.74671,1.74684,1.74663,1.74683,13255259.0
2009-09-22 23:42:00,1.74695,1.74717,1.74695,1.74717,7211623.0
2009-09-22 23:43:00,1.74708,1.74734,1.74698,1.74732,8403000.0
2009-09-22 23:44:00,1.74739,1.74739,1.74725,1.74727,5247964.0
2009-09-22 23:45:00,1.74728,1.74737,1.74728,1.74737,10662638.0
2009-09-22 23:46:00,1.74749,1.74751,1.74731,1.74751,4707277.0
2009-09-22 23:47:00,1.74741,1.74745,1.74739,1.74742,3462571.0
2009-09-22 23:48:00,1.74744,1.74744,1.74723,1.74739,7612255.0
2009-09-22 23:49:00,1.74721,1.74729,1.74717,1.74729,14383382.0
2009-09-22 23:50:00,1.7474,1.7474,1.74714,1.74731,4012034.0
2009-09-22 23:51:00,1.74716,1.74734,1.74685,1.74734,10468143.0
2009-09-22 23:52:00,1.74742,1.74745,1.7474,1.74744,5690612.0
2009-09-22 23:53:00,1.74734,1.74746,1.74721,1.74733,6755785.0
2009-09-22 23:54:00,1.74732,1.74767,1.7471,1.74767,14280987.0
2009-09-22 23:55:00,1.74775,1.74789,1.74774,1.74783,10511186.0
2009-09-22 23:56:00,1.74777,1.74777,1.74752,1.74764,18190811.0
2009-09-22 23:57:00,1.74763,1.74786,1.74763,1.74782,7722869.0
2009-09-22 23:58:00,1.7478,1.74787,1.74773,1.74781,6317431.0
2009-09-22 23:59:00,1.74769,1.74769,1.74755,1.74755,9701008.0
2009-09-23 00:00:00,1.74757,1.74788,1.74757,1.74781,12853784.0
2009-09-23 00:01:00,1.74767,1.74767,1.74727,1.74738,6985940.0
2009-09-23 00:02:00,1.74745,1.74745,1.74726,1.74737,7954867.0
2009-09-23 00:03:00,1.74733,1.74745,1.74733,1.74745,10844190.0
2009-09-23 00:04:00,1.74749,1.74767,1.74743,1.74767,11729642.0
2009-09-23 00:05:00,1.74772,1.7478,1.74768,1.74771,2587916.0
2009-09-23 00:06:00,1.74756,1.74756,1.74734,1.74751,13728459.0
2009-09-23 00:07:00,1.74749,1.7475,1.74746,1.74746,9749971.0
2009-09-23 00:08:00,1.74762,1.74776,1.74762,1.74776,8512548.0
2009-09-23 00:09:00,1.74771,1.74782,1.74767,1.74782,14481592.0
2009-09-23 00:10:00,1.74779,1.74803,1.74779,1.74803,10497063.0
2009-09-23 00:11:00,1.74811,1.74815,1.7479,1.74801,20510340.0
2009-09-23 00:12:00,1.74815,1.74819,1.74779,1.74812,8526339.0
2009-09-23 00:13:00,1.74816,1.74837,1.74816,1.74837,9013379.0
2009-09-23 00:14:00,1.74839,1.74839,1.74825,1.74825,9385024.0
2009-09-23 00:15:00,1.74819,1.74832,1.74819,1.7483,18259608.0
2009-09-23 00:16:00,1.74832,1.7484,1.74829,1.74832,4675036.0
2009-09-23 00:17:00,1.74812,1.74812,1.7477,1.74803,28370844.0
2009-09-23 00:18:00,1.74814,1.74817,1.74787,1.74817,5013306.0
2009-09-23 00:19:00,1.74798,1.74811,1.74788,1.74811,8840529.0
2009-09-23 00:20:00,1.74827,1.74827,1.74799,1.74814,5523098.0
2009-09-23 00:21:00,1.74814,1.74832,1.7481,1.74832,13565287.0
2009-09-23 00:22:00,1.74832,1.74832,1.7481,1.74819,9663657.0
2009-09-23 00:23:00,1.74813,1.74814,1.74794,1.74803,6059419.0
2009-09-23 00:24:00,1.74807,1.7481,1.748,1.748,6621398.0
2009-09-23 00:25:00,1.74829,1.74834,1.74798,1.74804,4370185.0
2009-09-23 00:26:00,1.74795,1.74819,1.7479,1.74819,4370185.0
2009-09-23 00:27:00,1.74817,1.7483,1.74817,1.74819,15371090.0
2009-09-23 00:28:00,1.74804,1.74816,1.74802,1.74816,12189302.0
2009-09-23 00:29:00,1.74815,1.74817,1.74799,1.74804,4634279.0
2009-09-23 00:30:00,1.74797,1.74799,1.74785,1.74788,8561357.0
2009-09-23 00:31:00,1.748,1.74816,1.74787,1.74813,8074331.0
2009-09-23 00:32:00,1.74806,1.74813,1.74798,1.7481,10954495.0
2009-09-23 00:33:00,1.74801,1.74809,1.74801,1.74809,23037510.0
2009-09-23 00:34:00,1.74823,1.7483,1.74802,1.74802,8692864.0
2009-09-23 00:35:00,1.74796,1.74801,1.74787,1.74801,7350435.0
2009-09-23 00:36:00,1.74823,1.74823,1.74765,1.74782,12779609.0
2009-09-23 00:37:00,1.74791,1.74799,1.74788,1.74799,9004564.0
2009-09-23 00:38:00,1.74795,1.74795,1.7478,1.74787,16755380.0
2009-09-23 00:39:00,1.74792,1.74793,1.74778,1.7478,21811818.0
2009-09-23 00:40:00,1.74777,1.74777,1.74731,1.74731,5329321.0
2009-09-23 00:41:00,1.74763,1.74763,1.74744,1.74752,8202460.0
2009-09-23 00:42:00,1.7477,1.74783,1.7477,1.74783,4902779.0
2009-09-23 00:43:00,1.74784,1.74784,1.74769,1.74773,5655262.0
2009-09-23 00:44:00,1.74786,1.74797,1.74748,1.74784,4486309.0
2009-09-23 00:45:00,1.74807,1.74821,1.74807,1.74817,5031519.0
2009-09-23 00:46:00,1.74781,1.74824,1.74781,1.74824,8058678.0
2009-09-23 00:47:00,1.7482,1.7482,1.74811,1.74813,3987286.0
2009-09-23 00:48:00,1.74819,1.74834,1.74819,1.74823,3254867.0
2009-09-23 00:49:00,1.74803,1.74803,1.74776,1.74776,6527332.0
2009-09-23 00:50:00,1.74778,1.74778,1.74749,1.7475,10060681.0
2009-09-23 00:51:00,1.74734,1.74759,1.74722,1.74722,12589204.0
2009-09-23 00:52:00,1.74737,1.74745,1.74727,1.74727,4034710.0
2009-09-23 00:53:00,1.74742,1.74757,1.74742,1.74754,4103092.0
2009-09-23 00:54:00,1.74766,1.74773,1.7475,1.74764,4302606.0
2009-09-23 00:55:00,1.74752,1.74753,1.74738,1.74753,6338160.0
2009-09-23 00:56:00,1.74763,1.74768,1.74757,1.74757,3461394.0
2009-09-23 00:57:00,1.74747,1.74778,1.74747,1.74778,29073597.0
2009-09-23 00:58:00,1.74782,1.74788,1.74769,1.74788,6103889.0
2009-09-23 00:59:00,1.74788,1.7479,1.74783,1.74787,8558067.0
2009-09-23 01:00:00,1.74792,1.74824,1.74792,1.74824,8250024.0
2009-09-23 01:01:00,1.74834,1.74834,1.7482,1.7482,3238548.0
2009-09-23 01:02:00,1.74814,1.7483,1.7481,1.7483,9438291.0
2009-09-23 01:03:00,1.74824,1.74825,1.74813,1.74825,21166794.0
2009-09-23 01:04:00,1.74832,1.74855,1.74831,1.74855,7801980.0
2009-09-23 01:05:00,1.74846,1.74846,1.74811,1.74811,6520914.0
2009-09-23 01:06:00,1.74809,1.74809,1.74787,1.74788,8899148.0
2009-09-23 01:07:00,1.748,1.74829,1.748,1.74829,13185984.0
2009-09-23 01:08:00,1.74828,1.74828,1.74816,1.74817,8514085.0
2009-09-23 01:09:00,1.748,1.74811,1.748,1.74803,8045611.0
2009-09-23 01:10:00,1.74788,1.74809,1.74788,1.74809,3991790.0
2009-09-23 01:11:00,1.74808,1.74808,1.748,1.74808,13941004.0
2009-09-23 01:12:00,1.74816,1.74816,1.74773,1.74773,7346011.0
2009-09-23 01:13:00,1.74776,1.74776,1.74758,1.74762,5952968.0
2009-09-23 01:14:00,1.74751,1.74751,1.74737,1.74738,4089673.0
2009-09-23 01:15:00,1.74735,1.7474,1.74727,1.7473,6037565.0
2009-09-23 01:16:00,1.74731,1.74742,1.74729,1.74742,11740093.0
2009-09-23 01:17:00,1.74724,1.74739,1.74724,1.74729,14527949.0
2009-09-23 01:18:00,1.74729,1.74754,1.74729,1.74754,8051526.0
2009-09-23 01:19:00,1.74753,1.74753,1.74736,1.74736,14062896.0
2009-09-23 01:20:00,1.74734,1.74762,1.74699,1.7476,8218796.0
2009-09-23 01:21:00,1.74761,1.74778,1.74761,1.74778,8503763.0
2009-09-23 01:22:00,1.74772,1.74788,1.74772,1.74788,2728160.0
2009-09-23 01:23:00,1.7479,1.74838,1.7479,1.74812,7638990.0
2009-09-23 01:24:00,1.74808,1.74818,1.74804,1.74804,7833740.0
2009-09-23 01:25:00,1.74809,1.74846,1.74809,1.74846,6062414.0
2009-09-23 01:26:00,1.7484,1.74842,1.74817,1.74842,6468945.0
2009-09-23 01:27:00,1.74852,1.74877,1.74852,1.74877,6014483.0
2009-09-23 01:28:00,1.74864,1.74891,1.74863,1.74885,5840244.0
2009-09-23 01:29:00,1.7488,1.74883,1.74857,1.74883,9997445.0
2009-09-23 01:30:00,1.74889,1.7492,1.74889,1.74913,8361368.0
2009-09-23 01:31:00,1.74916,1.74931,1.74916,1.74926,5957152.0
2009-09-23 01:32:00,1.7492,1.7492,1.74888,1.74895,11216597.0
2009-09-23 01:33:00,1.74896,1.74896,1.74875,1.74875,6812739.0
2009-09-23 01:34:00,1.74872,1.74873,1.74865,1.74865,5757101.0
2009-09-23 01:35:00,1.74858,1.7489,1.74858,1.74883,31251840.0
2009-09-23 01:36:00,1.74875,1.74875,1.74834,1.74848,8576599.0
2009-09-23 01:37:00,1.74862,1.74907,1.74862,1.74894,30390290.0
2009-09-23 01:38:00,1.74884,1.74884,1.74849,1.74855,13284442.0
2009-09-23 01:39:00,1.74867,1.74878,1.74859,1.74869,6483115.0
2009-09-23 01:40:00,1.74879,1.74898,1.74879,1.74898,5376869.0
2009-09-23 01:41:00,1.74897,1.74924,1.74897,1.74908,11331474.0
2009-09-23 01:42:00,1.74906,1.74912,1.74897,1.74903,7209130.0
2009-09-23 01:43:00,1.74917,1.74917,1.749,1.74908,6232039.0
2009-09-23 01:44:00,1.74915,1.74921,1.74914,1.74917,8652982.0
2009-09-23 01:45:00,1.74918,1.74918,1.74893,1.74897,11352532.0
2009-09-23 01:46:00,1.74898,1.74898,1.74881,1.74891,4502778.0
2009-09-23 01:47:00,1.74894,1.74906,1.74892,1.74892,10611379.0
2009-09-23 01:48:00,1.74887,1.74887,1.74866,1.74866,5184057.0
2009-09-23 01:49:00,1.74852,1.74856,1.74842,1.74846,9242649.0
2009-09-23 01:50:00,1.74847,1.7486,1.74844,1.7486,21540679.0
2009-09-23 01:51:00,1.74866,1.74872,1.74866,1.74872,16509840.0
2009-09-23 01:52:00,1.74863,1.74865,1.74851,1.74851,5904478.0
2009-09-23 01:53:00,1.74845,1.74856,1.7484,1.74856,14527380.0
2009-09-23 01:54:00,1.74856,1.74889,1.74856,1.74889,2305334.0
2009-09-23 01:55:00,1.74888,1.74905,1.74888,1.74905,5775471.0
2009-09-23 01:56:00,1.74906,1.74923,1.74906,1.74923,7038469.0
2009-09-23 01:57:00,1.74922,1.74954,1.74922,1.74932,12564054.0
2009-09-23 01:58:00,1.74921,1.74921,1.74884,1.74908,7983326.0
2009-09-23 01:59:00,1.74905,1.74914,1.74905,1.74911,9781884.0
2009-09-23 02:00:00,1.74879,1.74879,1.74856,1.74856,10190544.0
2009-09-23 02:01:00,1.74857,1.74859,1.74815,1.74827,8386727.0
2009-09-23 02:02:00,1.74817,1.74827,1.74811,1.74827,12673044.0
2009-09-23 02:03:00,1.74833,1.74851,1.74827,1.74851,7131896.0
2009-09-23 02:04:00,1.74855,1.74878,1.74855,1.74878,6125220.0
2009-09-23 02:05:00,1.74884,1.74898,1.74874,1.74897,2461649.0
2009-09-23 02:06:00,1.74915,1.74949,1.74915,1.74949,13275504.0
2009-09-23 02:07:00,1.74961,1.74982,1.74961,1.74975,6165269.0
2009-09-23 02:08:00,1.7498,1.74984,1.74973,1.74973,15711680.0
2009-09-23 02:09:00,1.74973,1.75,1.74973,1.75,21793484.0
2009-09-23 02:10:00,1.75,1.75,1.7498,1.7498,8795820.0
2009-09-23 02:11:00,1.74979,1.74979,1.7492,1.7492,5162373.0
2009-09-23 02:12:00,1.74915,1.74915,1.74894,1.7491,9768368.0
2009-09-23 02:13:00,1.74922,1.74944,1.7492,1.74944,4241501.0
2009-09-23 02:14:00,1.7493,1.7493,1.74888,1.74912,10855357.0
2009-09-23 02:15:00,1.74911,1.74914,1.74899,1.74914,9127620.0
2009-09-23 02:16:00,1.7491,1.74912,1.74907,1.74912,6332086.0
2009-09-23 02:17:00,1.74886,1.74886,1.74864,1.74877,7023705.0
2009-09-23 02:18:00,1.74884,1.74894,1.74884,1.74894,10758076.0
2009-09-23 02:19:00,1.74903,1.74914,1.74903,1.74914,5919709.0
2009-09-23 02:20:00,1.74909,1.74926,1.74904,1.74912,6658228.0
2009-09-23 02:21:00,1.74907,1.74922,1.74907,1.74922,14412977.0
2009-09-23 02:22:00,1.74914,1.74938,1.74904,1.74926,30068535.0
2009-09-23 02:23:00,1.74934,1.74944,1.74923,1.74944,8670238.0
2009-09-23 02:24:00,1.74947,1.74951,1.74925,1.74931,29396895.0
2009-09-23 02:25:00,1.74937,1.74952,1.74937,1.74944,5310000.0
2009-09-23 02:26:00,1.74943,1.74958,1.74943,1.74954,7562987.0
2009-09-23 02:27:00,1.74949,1.74952,1.74927,1.74932,11495952.0
2009-09-23 02:28:00,1.74923,1.74935,1.74923,1.74931,5471300.0
2009-09-23 02:29:00,1.74944,1.74956,1.74944,1.74953,7613008.0
2009-09-23 02:30:00,1.74947,1.74958,1.74932,1.74939,10938125.0
2009-09-23 02:31:00,1.74925,1.74925,1.74896,1.74896,5462768.0
2009-09-23 02:32:00,1.74908,1.74918,1.74908,1.74915,6191563.0
2009-09-23 02:33:00,1.74913,1.74927,1.74905,1.74927,6371464.0
2009-09-23 02:34:00,1.74942,1.74968,1.74931,1.74968,5875573.0
2009-09-23 02:35:00,1.74963,1.74964,1.74943,1.74943,7233371.0
2009-09-23 02:36:00,1.74937,1.74937,1.74921,1.74921,7513515.0
2009-09-23 02:37:00,1.74918,1.74921,1.74915,1.74915,3021219.0
2009-09-23 02:38:00,1.74924,1.74936,1.74922,1.74936,7828192.0
2009-09-23 02:39:00,1.74935,1.74935,1.74862,1.74892,8792977.0
2009-09-23 02:40:00,1.74891,1.74896,1.74881,1.74896,12817080.0
2009-09-23 02:41:00,1.74894,1.74894,1.74878,1.74878,7986040.0
2009-09-23 02:42:00,1.74871,1.74876,1.7485,1.7485,14813857.0
2009-09-23 02:43:00,1.74863,1.74863,1.74849,1.74851,12397140.0
2009-09-23 02:44:00,1.74838,1.74838,1.74813,1.74834,6146356.0
2009-09-23 02:45:00,1.74846,1.74861,1.74846,1.74849,4153218.0
2009-09-23 02:46:00,1.74843,1.74866,1.74837,1.74866,5659252.0
2009-09-23 02:47:00,1.74865,1.74888,1.74865,1.74888,7209748.0
2009-09-23 02:48:00,1.74893,1.74905,1.74893,1.74903,14216807.0
2009-09-23 02:49:00,1.74903,1.74912,1.74896,1.74896,3740784.0
2009-09-23 02:50:00,1.74887,1.74887,1.74847,1.74847,7485680.0
2009-09-23 02:51:00,1.74853,1.74853,1.74832,1.74844,9325392.0
2009-09-23 02:52:00,1.74851,1.7487,1.74851,1.7487,13356960.0
2009-09-23 02:53:00,1.74874,1.74874,1.7485,1.7485,9843101.0
2009-09-23 02:54:00,1.7484,1.7484,1.74808,1.7481,6872076.0
2009-09-23 02:55:00,1.74816,1.74832,1.74811,1.74832,7429043.0
2009-09-23 02:56:00,1.74843,1.74883,1.74843,1.74883,22477230.0
2009-09-23 02:57:00,1.74901,1.7492,1.74901,1.74918,8863079.0
2009-09-23 02:58:00,1.74928,1.74949,1.74909,1.74949,3406848.0
2009-09-23 02:59:00,1.74951,1.74951,1.74941,1.74942,7613532.0
2009-09-23 03:00:00,1.74946,1.7496,1.74943,1.7496,8454082.0
2009-09-23 03:01:00,1.74961,1.74969,1.74948,1.74948,5912329.0
2009-09-23 03:02:00,1.74938,1.74945,1.74906,1.74906,28839993.0
2009-09-23 03:03:00,1.74902,1.74902,1.74863,1.74863,3412257.0
2009-09-23 03:04:00,1.74854,1.74854,1.74834,1.74834,5803112.0
2009-09-23 03:05:00,1.74841,1.74841,1.74803,1.74821,4733339.0
2009-09-23 03:06:00,1.74811,1.74813,1.74775,1.74775,4288797.0
2009-09-23 03:07:00,1.74763,1.74787,1.74763,1.74774,4018636.0
2009-09-23 03:08:00,1.74752,1.74788,1.74752,1.74767,12600546.0
2009-09-23 03:09:00,1.74771,1.7483,1.74771,1.7483,10112254.0
2009-09-23 03:10:00,1.74832,1.74839,1.74821,1.74821,6198794.0
2009-09-23 03:11:00,1.74824,1.74824,1.74808,1.74821,3307122.0
2009-09-23 03:12:00,1.74832,1.74881,1.74832,1.74881,4219352.0
2009-09-23 03:13:00,1.74896,1.74941,1.74896,1.74903,7699129.0
2009-09-23 03:14:00,1.74929,1.74942,1.74909,1.74935,5121660.0
2009-09-23 03:15:00,1.74911,1.74937,1.74873,1.74937,4517025.0
2009-09-23 03:16:00,1.74939,1.74952,1.74939,1.74952,5228129.0
2009-09-23 03:17:00,1.74946,1.74946,1.74903,1.74903,5030040.0
2009-09-23 03:18:00,1.74896,1.74903,1.74896,1.74903,7533484.0
2009-09-23 03:19:00,1.74874,1.74916,1.74874,1.74898,5375008.0
2009-09-23 03:20:00,1.74894,1.74911,1.74894,1.749,21580898.0
2009-09-23 03:21:00,1.74891,1.74891,1.74855,1.74855,16303767.0
2009-09-23 03:22:00,1.74853,1.74853,1.74839,1.74839,8387263.0
2009-09-23 03:23:00,1.74828,1.74828,1.74808,1.74824,13029782.0
2009-09-23 03:24:00,1.74809,1.74812,1.74799,1.74799,6926535.0
2009-09-23 03:25:00,1.74785,1.74819,1.74785,1.74819,8271041.0
2009-09-23 03:26:00,1.74806,1.74806,1.74791,1.74795,25202390.0
2009-09-23 03:27:00,1.74811,1.74818,1.74792,1.74818,10895659.0
2009-09-23 03:28:00,1.74837,1.74837,1.74789,1.74813,8518125.0
2009-09-23 03:29:00,1.74822,1.7483,1.74819,1.7483,7820020.0
2009-09-23 03:30:00,1.74833,1.74844,1.74825,1.74844,5082561.0
2009-09-23 03:31:00,1.74852,1.74866,1.74851,1.74861,13394840.0
2009-09-23 03:32:00,1.74876,1.74893,1.74876,1.74882,16340060.0
2009-09-23 03:33:00,1.74891,1.74893,1.7485,1.74893,4741439.0
2009-09-23 03:34:00,1.74879,1.74895,1.74875,1.74891,3689875.0
2009-09-23 03:35:00,1.74886,1.74894,1.74884,1.74887,6356948.0
2009-09-23 03:36:00,1.74885,1.74898,1.74885,1.7489,6370291.0
2009-09-23 03:37:00,1.74897,1.74909,1.74887,1.74909,9480680.0
2009-09-23 03:38:00,1.74901,1.74901,1.74878,1.74892,12391725.0
2009-09-23 03:39:00,1.74892,1.74911,1.74892,1.74911,5404732.0
2009-09-23 03:40:00,1.74891,1.74894,1.74888,1.74891,9542883.0
2009-09-23 03:41:00,1.74911,1.74911,1.74867,1.74896,4645822.0
2009-09-23 03:42:00,1.74885,1.74885,1.74877,1.74877,29876616.0
2009-09-23 03:43:00,1.749,1.74909,1.74899,1.74899,4418330.0
2009-09-23 03:44:00,1.74898,1.74909,1.74898,1.749,19098021.0
2009-09-23 03:45:00,1.74916,1.74927,1.74916,1.74927,9536658.0
2009-09-23 03:46:00,1.74914,1.74933,1.74914,1.74928,8349586.0
2009-09-23 03:47:00,1.74937,1.74966,1.74914,1.74966,7949969.0
2009-09-23 03:48:00,1.74955,1.74968,1.74949,1.74968,18968226.0
2009-09-23 03:49:00,1.74966,1.74984,1.74966,1.74969,11489783.0
2009-09-23 03:50:00,1.74979,1.74989,1.74969,1.74969,13925947.0
2009-09-23 03:51:00,1.74965,1.74968,1.74953,1.74962,8449178.0
2009-09-23 03:52:00,1.74945,1.74947,1.7493,1.7493,9787162.0
2009-09-23 03:53:00,1.74928,1.74937,1.7492,1.74932,15087874.0
2009-09-23 03:54:00,1.74952,1.74958,1.74948,1.74948,2814786.0
2009-09-23 03:55:00,1.74943,1.74943,1.74919,1.74931,11016851.0
2009-09-23 03:56:00,1.74913,1.74916,1.74877,1.74916,10568355.0
2009-09-23 03:57:00,1.7494,1.74965,1.7494,1.74965,7675480.0
2009-09-23 03:58:00,1.74957,1.74987,1.74957,1.74987,7389395.0
2009-09-23 03:59:00,1.74995,1.74999,1.74993,1.74995,12782204.0
2009-09-23 04:00:00,1.74986,1.74987,1.74982,1.74987,9400200.0
2009-09-23 04:01:00,1.74994,1.74994,1.7497,1.7497,5809133.0
2009-09-23 04:02:00,1.74966,1.74977,1.74966,1.74977,7339739.0
2009-09-23 04:03:00,1.74991,1.75,1.74984,1.74984,20111455.0
2009-09-23 04:04:00,1.74971,1.74982,1.74964,1.74982,11368363.0
2009-09-23 04:05:00,1.74977,1.74977,1.74893,1.74911,15776609.0
2009-09-23 04:06:00,1.74927,1.74939,1.74921,1.74928,7206172.0
2009-09-23 04:07:00,1.7493,1.7493,1.7491,1.7491,6261678.0
2009-09-23 04:08:00,1.74903,1.74903,1.74855,1.74877,10362446.0
2009-09-23 04:09:00,1.74886,1.74886,1.74878,1.74878,4221861.0
2009-09-23 04:10:00,1.74863,1.74863,1.74854,1.74854,14022996.0
2009-09-23 04:11:00,1.7487,1.7488,1.74864,1.7488,7059495.0
2009-09-23 04:12:00,1.74871,1.74879,1.74871,1.74878,3286731.0
2009-09-23 04:13:00,1.7489,1.7489,1.74877,1.74889,4871444.0
2009-09-23 04:14:00,1.74875,1.74876,1.74867,1.74876,10015628.0
2009-09-23 04:15:00,1.74881,1.7489,1.7488,1.7489,4972488.0
2009-09-23 04:16:00,1.74875,1.74875,1.74857,1.74867,9318036.0
2009-09-23 04:17:00,1.74877,1.74877,1.74838,1.74838,7398812.0
2009-09-23 04:18:00,1.74825,1.74881,1.74811,1.74869,12116322.0
2009-09-23 04:19:00,1.7488,1.74887,1.74877,1.74887,10210742.0
2009-09-23 04:20:00,1.74875,1.74875,1.74867,1.74872,29569740.0
2009-09-23 04:21:00,1.74878,1.74884,1.74877,1.74877,7511166.0
2009-09-23 04:22:00,1.74864,1.7487,1.74851,1.74851,6762496.0
2009-09-23 04:23:00,1.74845,1.7486,1.74845,1.7486,28826642.0
2009-09-23 04:24:00,1.74846,1.74867,1.74838,1.74867,5143896.0
2009-09-23 04:25:00,1.74867,1.74867,1.74842,1.74861,5023070.0
2009-09-23 04:26:00,1.74869,1.74874,1.74819,1.74874,12774500.0
2009-09-23 04:27:00,1.74879,1.74886,1.74856,1.74886,10183190.0
2009-09-23 04:28:00,1.74885,1.74895,1.74867,1.74885,4913605.0
2009-09-23 04:29:00,1.74884,1.74884,1.74863,1.74874,6971176.0
2009-09-23 04:30:00,1.74887,1.74913,1.74882,1.74913,7176156.0
2009-09-23 04:31:00,1.74919,1.74931,1.74901,1.74931,7118460.0
2009-09-23 04:32:00,1.7493,1.74953,1.74925,1.74953,11654489.0
2009-09-23 04:33:00,1.74941,1.74963,1.74941,1.74963,7411769.0
2009-09-23 04:34:00,1.74961,1.74962,1.74937,1.74937,10237428.0
2009-09-23 04:35:00,1.74946,1.74946,1.7493,1.7493,1149211.0
2009-09-23 04:36:00,1.74937,1.74937,1.74915,1.74915,7954803.0
2009-09-23 04:37:00,1.74924,1.74954,1.74922,1.74954,6336635.0
2009-09-23 04:38:00,1.74954,1.74954,1.74937,1.74954,10113628.0
2009-09-23 04:39:00,1.74934,1.74952,1.74934,1.74952,8729401.0
2009-09-23 04:40:00,1.74949,1.74954,1.74942,1.74944,6115336.0
2009-09-23 04:41:00,1.74946,1.74946,1.74926,1.74935,6325323.0
2009-09-23 04:42:00,1.74938,1.74941,1.74922,1.74941,8422121.0
2009-09-23 04:43:00,1.74944,1.74944,1.7493,1.7493,10020947.0
2009-09-23 04:44:00,1.74925,1.74925,1.74911,1.74916,18719678.0
2009-09-23 04:45:00,1.74932,1.74939,1.74925,1.74939,15146812.0
2009-09-23 04:46:00,1.74944,1.74952,1.74908,1.74945,7065351.0
2009-09-23 04:47:00,1.74962,1.74984,1.74962,1.74973,6857491.0
2009-09-23 04:48:00,1.74964,1.74999,1.74964,1.74994,9154991.0
2009-09-23 04:49:00,1.75005,1.75007,1.74965,1.74981,4695532.0
2009-09-23 04:50:00,1.74971,1.74974,1.74951,1.74971,5358807.0
2009-09-23 04:51:00,1.74994,1.7505,1.74994,1.7505,6112320.0
2009-09-23 04:52:00,1.75038,1.75042,1.75032,1.75042,7584660.0
2009-09-23 04:53:00,1.75054,1.75054,1.75031,1.75031,14257431.0
2009-09-23 04:54:00,1.75014,1.75014,1.74984,1.74984,43018080.0
2009-09-23 04:55:00,1.74996,1.75,1.74968,1.74968,15081875.0
2009-09-23 04:56:00,1.74961,1.74973,1.74956,1.74956,14066610.0
2009-09-23 04:57:00,1.74983,1.75027,1.74982,1.75027,16398143.0
2009-09-23 04:58:00,1.7503,1.75067,1.7503,1.75067,17668326.0
2009-09-23 04:59:00,1.75083,1.75099,1.75056,1.75056,14489869.0
2009-09-23 05:00:00,1.75047,1.75047,1.75016,1.75016,9586282.0
2009-09-23 05:01:00,1.75022,1.75022,1.74983,1.74983,3457054.0
2009-09-23 05:02:00,1.74996,1.75044,1.74971,1.75044,9437288.0
2009-09-23 05:03:00,1.75047,1.7506,1.75032,1.75032,25030890.0
2009-09-23 05:04:00,1.75023,1.75023,1.74988,1.74988,11530502.0
2009-09-23 05:05:00,1.74996,1.75007,1.74988,1.75007,15141774.0
2009-09-23 05:06:00,1.7502,1.75033,1.75019,1.75019,6152841.0
2009-09-23 05:07:00,1.75019,1.75061,1.75019,1.7505,4323233.0
2009-09-23 05:08:00,1.75057,1.75069,1.75051,1.75051,5129268.0
2009-09-23 05:09:00,1.75037,1.75076,1.75037,1.75076,5496902.0
2009-09-23 05:10:00,1.75076,1.75085,1.75059,1.75059,14688378.0
2009-09-23 05:11:00,1.75043,1.75043,1.75008,1.75008,7346957.0
2009-09-23 05:12:00,1.7501,1.75019,1.75008,1.75019,10907367.0
2009-09-23 05:13:00,1.7502,1.75029,1.75017,1.75021,6170661.0
2009-09-23 05:14:00,1.75014,1.75033,1.75003,1.75007,3157310.0
2009-09-23 05:15:00,1.7501,1.75016,1.75003,1.75003,5207708.0
2009-09-23 05:16:00,1.74996,1.74999,1.74971,1.74999,3851683.0
2009-09-23 05:17:00,1.74987,1.75002,1.74987,1.75002,6991125.0
2009-09-23 05:18:00,1.74991,1.74991,1.74899,1.74989,7894224.0
2009-09-23 05:19:00,1.75,1.75008,1.7499,1.75008,4798212.0
2009-09-23 05:20:00,1.74969,1.75019,1.74969,1.75019,8131158.0
2009-09-23 05:21:00,1.75034,1.75053,1.75034,1.75046,15183514.0
2009-09-23 05:22:00,1.75048,1.75062,1.75024,1.75062,12165993.0
2009-09-23 05:23:00,1.75076,1.75105,1.75076,1.75105,3491460.0
2009-09-23 05:24:00,1.75096,1.75109,1.7509,1.75109,7225444.0
2009-09-23 05:25:00,1.75126,1.75142,1.75093,1.75123,13362124.0
2009-09-23 05:26:00,1.75114,1.75118,1.75086,1.75086,6285013.0
2009-09-23 05:27:00,1.75084,1.75084,1.75049,1.75052,12279796.0
2009-09-23 05:28:00,1.75044,1.75044,1.75016,1.75026,5738728.0
2009-09-23 05:29:00,1.75007,1.75011,1.74981,1.74987,7663129.0
2009-09-23 05:30:00,1.74983,1.74983,1.74935,1.74935,9488317.0
2009-09-23 05:31:00,1.74963,1.74965,1.7495,1.74959,7252285.0
2009-09-23 05:32:00,1.74946,1.74946,1.74915,1.74915,19757712.0
2009-09-23 05:33:00,1.74927,1.74989,1.74927,1.74989,26592834.0
2009-09-23 05:34:00,1.7499,1.7499,1.74971,1.74971,4671808.0
2009-09-23 05:35:00,1.74963,1.74963,1.74942,1.74942,6778507.0
2009-09-23 05:36:00,1.74933,1.74943,1.74931,1.74941,17777479.0
2009-09-23 05:37:00,1.74894,1.74948,1.74884,1.74948,11129878.0
2009-09-23 05:38:00,1.74949,1.74949,1.74886,1.74914,11642817.0
2009-09-23 05:39:00,1.74925,1.74926,1.74778,1.74895,6457789.0
2009-09-23 05:40:00,1.74855,1.74922,1.74847,1.74904,19194776.0
2009-09-23 05:41:00,1.74944,1.74944,1.74908,1.74911,3937363.0
2009-09-23 05:42:00,1.74925,1.74938,1.74925,1.74934,6981285.0
2009-09-23 05:43:00,1.74939,1.74944,1.74904,1.74944,13176589.0
2009-09-23 05:44:00,1.74943,1.74945,1.74931,1.74931,9016207.0
2009-09-23 05:45:00,1.74941,1.74955,1.74941,1.74952,7568703.0
2009-09-23 05:46:00,1.74948,1.74948,1.74924,1.74946,5383340.0
2009-09-23 05:47:00,1.74943,1.74943,1.74922,1.74922,5617764.0
2009-09-23 05:48:00,1.74907,1.74908,1.7487,1.74908,7290627.0
2009-09-23 05:49:00,1.74877,1.74905,1.74877,1.74901,6082056.0
2009-09-23 05:50:00,1.74937,1.74953,1.7493,1.7493,4918252.0
2009-09-23 05:51:00,1.74925,1.74925,1.74912,1.74925,16887795.0
2009-09-23 05:52:00,1.74931,1.74941,1.74931,1.74939,4495210.0
2009-09-23 05:53:00,1.74944,1.74951,1.74939,1.74943,6399877.0
2009-09-23 05:54:00,1.74941,1.74941,1.74935,1.74939,6369376.0
2009-09-23 05:55:00,1.74933,1.74935,1.74925,1.74925,8741628.0
2009-09-23 05:56:00,1.74886,1.7492,1.74873,1.7492,4663899.0
2009-09-23 05:57:00,1.74908,1.74912,1.74898,1.74912,10684283.0
2009-09-23 05:58:00,1.74907,1.74907,1.74887,1.74887,4007931.0
2009-09-23 05:59:00,1.74886,1.74903,1.74882,1.74903,4694823.0
2009-09-23 06:00:00,1.74905,1.74919,1.74905,1.74919,7943861.0
2009-09-23 06:01:00,1.74933,1.74952,1.7493,1.74952,8865859.0
2009-09-23 06:02:00,1.74964,1.74997,1.74896,1.74896,13656828.0
2009-09-23 06:03:00,1.74944,1.74957,1.74939,1.74949,7403295.0
2009-09-23 06:04:00,1.74957,1.74981,1.74957,1.74981,3189704.0
2009-09-23 06:05:00,1.74979,1.74985,1.74969,1.74985,7318306.0
2009-09-23 06:06:00,1.74973,1.74982,1.74972,1.74972,9876472.0
2009-09-23 06:07:00,1.74961,1.74967,1.74955,1.74957,10657635.0
2009-09-23 06:08:00,1.7496,1.7496,1.74947,1.74948,6564234.0
2009-09-23 06:09:00,1.7493,1.74948,1.7493,1.74932,6382795.0
2009-09-23 06:10:00,1.74935,1.74935,1.74902,1.74929,16614455.0
2009-09-23 06:11:00,1.74929,1.7496,1.74929,1.74933,8628348.0
2009-09-23 06:12:00,1.74907,1.74907,1.74895,1.74895,23675004.0
2009-09-23 06:13:00,1.74911,1.74925,1.74871,1.74925,7996068.0
2009-09-23 06:14:00,1.74928,1.74938,1.74928,1.74934,8201340.0
2009-09-23 06:15:00,1.74938,1.74946,1.74933,1.74946,4954319.0
2009-09-23 06:16:00,1.74942,1.74942,1.74926,1.74926,7303427.0
2009-09-23 06:17:00,1.74911,1.74918,1.74907,1.74918,15208319.0
2009-09-23 06:18:00,1.74919,1.74926,1.74916,1.74923,19838868.0
2009-09-23 06:19:00,1.74906,1.74917,1.74894,1.74917,43184628.0
2009-09-23 06:20:00,1.7492,1.74935,1.74912,1.74918,4449501.0
2009-09-23 06:21:00,1.74909,1.74909,1.74885,1.7489,26179745.0
2009-09-23 06:22:00,1.74875,1.74897,1.74875,1.74897,7387210.0
2009-09-23 06:23:00,1.74902,1.74902,1.74881,1.74888,7784641.0
2009-09-23 06:24:00,1.74894,1.74894,1.74882,1.74882,9298213.0
2009-09-23 06:25:00,1.74889,1.74889,1.7487,1.74874,11552631.0
2009-09-23 06:26:00,1.74861,1.74876,1.74856,1.74869,7838157.0
2009-09-23 06:27:00,1.74871,1.74882,1.74871,1.74881,5455534.0
2009-09-23 06:28:00,1.74866,1.74874,1.74857,1.74857,21383099.0
2009-09-23 06:29:00,1.74853,1.74868,1.74834,1.74868,10868451.0
2009-09-23 06:30:00,1.74885,1.7492,1.74885,1.7492,9293675.0
2009-09-23 06:31:00,1.74909,1.74909,1.7485,1.7488,6871263.0
2009-09-23 06:32:00,1.74881,1.74895,1.74881,1.74887,2476824.0
2009-09-23 06:33:00,1.74891,1.74891,1.74873,1.74873,13052488.0
2009-09-23 06:34:00,1.74864,1.74865,1.74853,1.74865,8879350.0
2009-09-23 06:35:00,1.74862,1.74862,1.74826,1.74846,6599240.0
2009-09-23 06:36:00,1.74859,1.74868,1.74852,1.74858,4038809.0
2009-09-23 06:37:00,1.74851,1.74851,1.74829,1.7484,10201490.0
2009-09-23 06:38:00,1.74859,1.74874,1.74859,1.74874,10127988.0
2009-09-23 06:39:00,1.74874,1.74876,1.74857,1.74866,14088664.0
2009-09-23 06:40:00,1.74879,1.74889,1.74876,1.74876,20432082.0
2009-09-23 06:41:00,1.74877,1.74895,1.74875,1.74895,12721176.0
2009-09-23 06:42:00,1.74908,1.74937,1.74908,1.74937,3966040.0
2009-09-23 06:43:00,1.74933,1.74938,1.7492,1.74926,12657440.0
2009-09-23 06:44:00,1.7492,1.7492,1.7485,1.74909,4458052.0
2009-09-23 06:45:00,1.74906,1.74924,1.74906,1.74924,54125909.0
2009-09-23 06:46:00,1.74943,1.74956,1.7494,1.74956,8987107.0
2009-09-23 06:47:00,1.74949,1.74951,1.74942,1.74942,5834648.0
2009-09-23 06:48:00,1.74943,1.74971,1.74943,1.74971,10005912.0
2009-09-23 06:49:00,1.74987,1.74998,1.74974,1.74974,21114625.0
2009-09-23 06:50:00,1.74987,1.75015,1.74987,1.75015,42776334.0
2009-09-23 06:51:00,1.75042,1.75073,1.75042,1.75073,6316134.0
2009-09-23 06:52:00,1.7508,1.75083,1.75067,1.75071,6972312.0
2009-09-23 06:53:00,1.75058,1.75058,1.74993,1.75004,3150865.0
2009-09-23 06:54:00,1.74988,1.75,1.74988,1.74997,4957328.0
2009-09-23 06:55:00,1.75005,1.7504,1.75005,1.75033,15246359.0
2009-09-23 06:56:00,1.75029,1.75032,1.75015,1.75015,13781808.0
2009-09-23 06:57:00,1.75005,1.75005,1.7496,1.7496,10226324.0
2009-09-23 06:58:00,1.74963,1.74973,1.74957,1.74957,4127161.0
2009-09-23 06:59:00,1.74981,1.74995,1.74981,1.74983,7021758.0
2009-09-23 07:00:00,1.74989,1.74989,1.74981,1.74982,10909604.0
2009-09-23 07:01:00,1.74982,1.74982,1.74969,1.74977,6818903.0
2009-09-23 07:02:00,1.74995,1.75006,1.74993,1.74996,2740431.0
2009-09-23 07:03:00,1.74983,1.74992,1.74983,1.74989,13073296.0
2009-09-23 07:04:00,1.74996,1.7502,1.74996,1.75014,9715233.0
2009-09-23 07:05:00,1.75006,1.75011,1.74996,1.75003,5942047.0
2009-09-23 07:06:00,1.75003,1.75003,1.74998,1.75001,5533520.0
2009-09-23 07:07:00,1.75004,1.75012,1.74983,1.74983,5441203.0
2009-09-23 07:08:00,1.74972,1.74975,1.74968,1.74968,6594952.0
2009-09-23 07:09:00,1.74952,1.74957,1.74945,1.74957,10587234.0
2009-09-23 07:10:00,1.74976,1.74986,1.74976,1.74981,15654588.0
2009-09-23 07:11:00,1.74976,1.7498,1.74964,1.74964,3770443.0
2009-09-23 07:12:00,1.74953,1.74957,1.74935,1.74957,4860064.0
2009-09-23 07:13:00,1.74965,1.74981,1.74965,1.7498,8278316.0
2009-09-23 07:14:00,1.74972,1.74976,1.74942,1.74973,4997784.0
2009-09-23 07:15:00,1.74982,1.7499,1.74981,1.74981,24930480.0
2009-09-23 07:16:00,1.74967,1.74974,1.74959,1.74959,3552051.0
2009-09-23 07:17:00,1.74956,1.74958,1.74924,1.7495,10531350.0
2009-09-23 07:18:00,1.7495,1.7495,1.74927,1.74931,12746256.0
2009-09-23 07:19:00,1.74919,1.74921,1.74886,1.74886,6305301.0
2009-09-23 07:20:00,1.74871,1.74871,1.74842,1.74842,8869560.0
2009-09-23 07:21:00,1.74859,1.74884,1.74858,1.74884,1868364.0
2009-09-23 07:22:00,1.7489,1.74899,1.74886,1.74886,4971005.0
2009-09-23 07:23:00,1.74877,1.74879,1.74867,1.74876,9549080.0
2009-09-23 07:24:00,1.74877,1.74882,1.74869,1.74876,6336230.0
2009-09-23 07:25:00,1.74865,1.7487,1.74822,1.74848,8080719.0
2009-09-23 07:26:00,1.74856,1.74866,1.74855,1.74859,13835882.0
2009-09-23 07:27:00,1.74873,1.74887,1.74861,1.74861,9439239.0
2009-09-23 07:28:00,1.74855,1.74855,1.74826,1.74826,3153100.0
2009-09-23 07:29:00,1.7482,1.74826,1.74812,1.74812,8983410.0
2009-09-23 07:30:00,1.74822,1.74826,1.74812,1.74823,9329899.0
2009-09-23 07:31:00,1.74805,1.74811,1.74801,1.74811,3185728.0
2009-09-23 07:32:00,1.74824,1.74827,1.74814,1.74827,8411340.0
2009-09-23 07:33:00,1.74834,1.74837,1.74823,1.74835,9440289.0
2009-09-23 07:34:00,1.74831,1.74846,1.74831,1.74839,4794154.0
2009-09-23 07:35:00,1.74833,1.74845,1.74816,1.74845,8767866.0
2009-09-23 07:36:00,1.74833,1.74877,1.74833,1.74869,9174447.0
2009-09-23 07:37:00,1.74873,1.74878,1.7473,1.74878,7368805.0
2009-09-23 07:38:00,1.74884,1.74895,1.74873,1.74873,3175484.0
2009-09-23 07:39:00,1.74871,1.74886,1.74871,1.74886,10338907.0
2009-09-23 07:40:00,1.74903,1.74935,1.74903,1.74935,6669901.0
2009-09-23 07:41:00,1.74948,1.75019,1.74948,1.75019,6752319.0
2009-09-23 07:42:00,1.75012,1.75039,1.75012,1.75037,5295167.0
2009-09-23 07:43:00,1.75042,1.75071,1.75042,1.75071,3149543.0
2009-09-23 07:44:00,1.75072,1.75092,1.75072,1.75088,7270340.0
2009-09-23 07:45:00,1.75072,1.75072,1.75003,1.75022,8672782.0
2009-09-23 07:46:00,1.75009,1.75018,1.75007,1.75007,9638627.0
2009-09-23 07:47:00,1.74992,1.75006,1.7499,1.74999,10203917.0
2009-09-23 07:48:00,1.7501,1.75039,1.7501,1.7503,11044352.0
2009-09-23 07:49:00,1.75026,1.75026,1.75011,1.75011,15042456.0
2009-09-23 07:50:00,1.7502,1.75027,1.74997,1.75,8103260.0
2009-09-23 07:51:00,1.75005,1.75021,1.75005,1.75014,6973626.0
2009-09-23 07:52:00,1.75014,1.75036,1.75014,1.75036,6495713.0
2009-09-23 07:53:00,1.75047,1.75059,1.74911,1.75059,6549519.0
2009-09-23 07:54:00,1.75053,1.75053,1.75035,1.75035,5734801.0
2009-09-23 07:55:00,1.75028,1.75028,1.75008,1.75008,11140138.0
2009-09-23 07:56:00,1.75013,1.75025,1.75007,1.75022,4706842.0
2009-09-23 07:57:00,1.75014,1.75014,1.74963,1.74963,14884494.0
2009-09-23 07:58:00,1.7495,1.7495,1.74926,1.74949,12255410.0
2009-09-23 07:59:00,1.74934,1.74947,1.7493,1.7493,11469465.0
2009-09-23 08:00:00,1.74935,1.74955,1.74935,1.74943,6957625.0
2009-09-23 08:01:00,1.7493,1.7496,1.74922,1.7496,29980320.0
2009-09-23 08:02:00,1.74972,1.74991,1.74972,1.74986,7390183.0
2009-09-23 08:03:00,1.74982,1.74982,1.74953,1.74967,4192724.0
2009-09-23 08:04:00,1.74978,1.75001,1.74969,1.74969,10708806.0
2009-09-23 08:05:00,1.7495,1.7495,1.74925,1.74925,5158372.0
2009-09-23 08:06:00,1.7495,1.74993,1.7495,1.74993,10451474.0
2009-09-23 08:07:00,1.74993,1.75012,1.74987,1.75012,12369441.0
2009-09-23 08:08:00,1.75012,1.75059,1.75012,1.75052,50239240.0
2009-09-23 08:09:00,1.75061,1.75083,1.75061,1.75083,22628026.0
2009-09-23 08:10:00,1.7508,1.75097,1.7508,1.75097,14680248.0
2009-09-23 08:11:00,1.75088,1.75109,1.75088,1.75109,3589346.0
2009-09-23 08:12:00,1.75112,1.75122,1.75101,1.75113,22830565.0
2009-09-23 08:13:00,1.75108,1.75108,1.75046,1.75046,6395330.0
2009-09-23 08:14:00,1.75043,1.75057,1.75037,1.75037,15111648.0
2009-09-23 08:15:00,1.7503,1.7503,1.7501,1.75015,8318510.0
2009-09-23 08:16:00,1.75005,1.75024,1.74997,1.75024,3477234.0
2009-09-23 08:17:00,1.75043,1.75056,1.75043,1.75052,4557942.0
2009-09-23 08:18:00,1.75055,1.75055,1.75041,1.75041,8225070.0
2009-09-23 08:19:00,1.75049,1.75053,1.75042,1.75046,6956436.0
2009-09-23 08:20:00,1.75032,1.75032,1.74997,1.75002,14077955.0
2009-09-23 08:21:00,1.75006,1.75055,1.75006,1.75055,10547745.0
2009-09-23 08:22:00,1.75057,1.75057,1.75037,1.75043,6802520.0
2009-09-23 08:23:00,1.75043,1.75069,1.7504,1.75069,9506324.0
2009-09-23 08:24:00,1.75081,1.75087,1.7508,1.75087,4031379.0
2009-09-23 08:25:00,1.75094,1.75117,1.75094,1.75117,5593484.0
2009-09-23 08:26:00,1.75121,1.75121,1.75105,1.75105,7160943.0
2009-09-23 08:27:00,1.75094,1.75094,1.75054,1.75054,13678453.0
2009-09-23 08:28:00,1.75043,1.75043,1.7502,1.75029,4396614.0
2009-09-23 08:29:00,1.75022,1.75022,1.74991,1.74991,9217689.0
2009-09-23 08:30:00,1.74994,1.75,1.74986,1.75,11913670.0
2009-09-23 08:31:00,1.74995,1.74995,1.74901,1.74901,4557156.0
2009-09-23 08:32:00,1.74914,1.74948,1.74914,1.74948,13492180.0
2009-09-23 08:33:00,1.74974,1.74999,1.74974,1.74994,7055621.0
2009-09-23 08:34:00,1.74992,1.74992,1.74957,1.74957,52556238.0
2009-09-23 08:35:00,1.74969,1.75015,1.74967,1.75015,8308747.0
2009-09-23 08:36:00,1.75014,1.75014,1.75002,1.75008,8221069.0
2009-09-23 08:37:00,1.74995,1.74995,1.74948,1.74964,17000460.0
2009-09-23 08:38:00,1.74969,1.74969,1.74947,1.74948,7942647.0
2009-09-23 08:39:00,1.74942,1.74942,1.74923,1.74938,5738835.0
2009-09-23 08:40:00,1.74922,1.74922,1.74892,1.74895,7735977.0
2009-09-23 08:41:00,1.74878,1.74878,1.74856,1.74876,3399524.0
2009-09-23 08:42:00,1.7488,1.7492,1.7488,1.7492,16058607.0
2009-09-23 08:43:00,1.74937,1.74951,1.74926,1.74926,6532191.0
2009-09-23 08:44:00,1.74918,1.74943,1.74918,1.74943,12643835.0
2009-09-23 08:45:00,1.74942,1.74942,1.74926,1.74926,5803103.0
2009-09-23 08:46:00,1.74928,1.74928,1.74912,1.74912,2138146.0
2009-09-23 08:47:00,1.74907,1.74932,1.74906,1.74932,70265526.0
2009-09-23 08:48:00,1.74929,1.74942,1.74899,1.74942,13728062.0
2009-09-23 08:49:00,1.74947,1.74949,1.74926,1.74945,5501396.0
2009-09-23 08:50:00,1.74945,1.74945,1.74931,1.74937,33312884.0
2009-09-23 08:51:00,1.74933,1.7494,1.74897,1.74897,6076446.0
2009-09-23 08:52:00,1.74899,1.7491,1.74897,1.74899,6934998.0
2009-09-23 08:53:00,1.74895,1.74913,1.74852,1.74913,11720284.0
2009-09-23 08:54:00,1.7492,1.74938,1.7492,1.74937,4680513.0
2009-09-23 08:55:00,1.7494,1.74957,1.74936,1.74936,2072730.0
2009-09-23 08:56:00,1.74934,1.74934,1.74916,1.74916,5309312.0
2009-09-23 08:57:00,1.74905,1.74905,1.74886,1.74899,8268921.0
2009-09-23 08:58:00,1.74905,1.74907,1.74893,1.74898,7670980.0
2009-09-23 08:59:00,1.74891,1.74904,1.74874,1.74904,5510309.0
2009-09-23 09:00:00,1.74912,1.74918,1.74895,1.74918,6057883.0
2009-09-23 09:01:00,1.74918,1.74931,1.74907,1.74907,12329958.0
2009-09-23 09:02:00,1.74896,1.74898,1.74881,1.74894,9227934.0
2009-09-23 09:03:00,1.74883,1.74883,1.74856,1.7488,2050773.0
2009-09-23 09:04:00,1.74882,1.74884,1.74872,1.74884,11668637.0
2009-09-23 09:05:00,1.74892,1.74902,1.74888,1.74888,6594991.0
2009-09-23 09:06:00,1.74882,1.74901,1.74878,1.74901,23444731.0
2009-09-23 09:07:00,1.74898,1.74923,1.74898,1.7491,14482392.0
2009-09-23 09:08:00,1.74916,1.74916,1.74904,1.74904,58873932.0
2009-09-23 09:09:00,1.74899,1.74899,1.74876,1.74876,71657118.0
2009-09-23 09:10:00,1.74875,1.74895,1.74875,1.74881,21542859.0
2009-09-23 09:11:00,1.74891,1.74897,1.74876,1.7489,4523016.0
2009-09-23 09:12:00,1.74894,1.74919,1.74894,1.74915,17395396.0
2009-09-23 09:13:00,1.74912,1.74923,1.74909,1.74918,6676530.0
2009-09-23 09:14:00,1.74912,1.74932,1.74908,1.74922,6081650.0
2009-09-23 09:15:00,1.74924,1.74935,1.74922,1.74935,2996508.0
2009-09-23 09:16:00,1.74943,1.74971,1.74932,1.74971,31943340.0
2009-09-23 09:17:00,1.74982,1.7502,1.74982,1.75019,5051815.0
2009-09-23 09:18:00,1.7502,1.7502,1.75012,1.75014,4329120.0
2009-09-23 09:19:00,1.75008,1.75008,1.74987,1.74987,5014683.0
2009-09-23 09:20:00,1.74978,1.75004,1.74978,1.74993,5876851.0
2009-09-23 09:21:00,1.74982,1.74982,1.74934,1.74934,4534544.0
2009-09-23 09:22:00,1.74941,1.7495,1.74929,1.74941,10283274.0
2009-09-23 09:23:00,1.74945,1.74945,1.74912,1.74925,11379869.0
2009-09-23 09:24:00,1.74925,1.74944,1.74925,1.7493,37121550.0
2009-09-23 09:25:00,1.74929,1.74938,1.74916,1.74938,6059012.0
2009-09-23 09:26:00,1.74942,1.74964,1.74921,1.74921,4579230.0
2009-09-23 09:27:00,1.74908,1.74911,1.74905,1.74911,12996055.0
2009-09-23 09:28:00,1.74915,1.74918,1.74899,1.74899,8286789.0
2009-09-23 09:29:00,1.74879,1.74904,1.74866,1.74904,4132505.0
2009-09-23 09:30:00,1.74901,1.74943,1.74797,1.7492,16757580.0
2009-09-23 09:31:00,1.74924,1.74948,1.74924,1.74948,10457148.0
2009-09-23 09:32:00,1.74952,1.74966,1.74948,1.74966,19380312.0
2009-09-23 09:33:00,1.74966,1.74966,1.74943,1.74943,7379678.0
2009-09-23 09:34:00,1.74944,1.74947,1.74918,1.74918,12736089.0
2009-09-23 09:35:00,1.7491,1.74913,1.74766,1.74898,3935357.0
2009-09-23 09:36:00,1.7489,1.7489,1.74861,1.74866,4114976.0
2009-09-23 09:37:00,1.74872,1.7488,1.74838,1.74865,5059284.0
2009-09-23 09:38:00,1.74876,1.74897,1.74865,1.74897,9686080.0
2009-09-23 09:39:00,1.74893,1.749,1.74882,1.74882,9409560.0
2009-09-23 09:40:00,1.74874,1.74891,1.74864,1.74868,18488424.0
2009-09-23 09:41:00,1.74876,1.74893,1.74876,1.74893,6888367.0
2009-09-23 09:42:00,1.749,1.74914,1.74867,1.74914,10684257.0
2009-09-23 09:43:00,1.74908,1.74908,1.74874,1.74874,9138800.0
2009-09-23 09:44:00,1.7485,1.74876,1.74844,1.74876,4445196.0
2009-09-23 09:45:00,1.74873,1.74882,1.74842,1.74867,4274447.0
2009-09-23 09:46:00,1.74866,1.74873,1.74859,1.74873,16109539.0
2009-09-23 09:47:00,1.74872,1.74886,1.74856,1.74886,22608192.0
2009-09-23 09:48:00,1.74887,1.74892,1.74874,1.74877,12986280.0
2009-09-23 09:49:00,1.74877,1.74884,1.7486,1.7486,17775732.0
2009-09-23 09:50:00,1.7485,1.7485,1.74833,1.74837,2862321.0
2009-09-23 09:51:00,1.74834,1.74854,1.74834,1.74854,7914991.0
2009-09-23 09:52:00,1.74862,1.74876,1.74856,1.74856,11771183.0
2009-09-23 09:53:00,1.74857,1.74865,1.7485,1.74865,9970538.0
2009-09-23 09:54:00,1.74849,1.74849,1.74793,1.74793,24026193.0
2009-09-23 09:55:00,1.74784,1.74784,1.74766,1.7477,7705509.0
2009-09-23 09:56:00,1.74765,1.74765,1.74745,1.74745,5155139.0
2009-09-23 09:57:00,1.74739,1.74771,1.74713,1.74766,16587403.0
2009-09-23 09:58:00,1.74774,1.74798,1.74771,1.74798,4725564.0
2009-09-23 09:59:00,1.74799,1.74862,1.74799,1.74838,12719376.0
2009-09-23 10:00:00,1.74838,1.74838,1.74815,1.74817,4750960.0
2009-09-23 10:01:00,1.74808,1.74828,1.74804,1.74804,5910407.0
2009-09-23 10:02:00,1.7481,1.7482,1.74809,1.74815,11802247.0
2009-09-23 10:03:00,1.74808,1.74845,1.74808,1.74845,11418227.0
2009-09-23 10:04:00,1.74848,1.74849,1.74843,1.74849,42676935.0
2009-09-23 10:05:00,1.74854,1.74854,1.74837,1.74837,8264715.0
2009-09-23 10:06:00,1.74838,1.74838,1.74795,1.74795,3389632.0
2009-09-23 10:07:00,1.7478,1.74781,1.74755,1.74755,2904891.0
2009-09-23 10:08:00,1.74759,1.74765,1.74745,1.74745,11519704.0
2009-09-23 10:09:00,1.74732,1.74732,1.74712,1.74712,9905798.0
2009-09-23 10:10:00,1.747,1.747,1.74643,1.74643,4912376.0
2009-09-23 10:11:00,1.74641,1.74664,1.74641,1.74664,7058121.0
2009-09-23 10:12:00,1.74659,1.74659,1.74626,1.74645,5320511.0
2009-09-23 10:13:00,1.74643,1.74643,1.7461,1.7461,11716040.0
2009-09-23 10:14:00,1.74614,1.74629,1.74587,1.74626,18397371.0
2009-09-23 10:15:00,1.74627,1.74628,1.74616,1.74628,20526792.0
2009-09-23 10:16:00,1.74629,1.74632,1.74616,1.74616,13606542.0
2009-09-23 10:17:00,1.74631,1.74651,1.74631,1.74651,4574246.0
2009-09-23 10:18:00,1.74663,1.74682,1.74659,1.74682,19713687.0
2009-09-23 10:19:00,1.74685,1.74686,1.74673,1.74673,9144017.0
2009-09-23 10:20:00,1.74657,1.74657,1.7461,1.7461,6041574.0
2009-09-23 10:21:00,1.74603,1.74611,1.74594,1.74604,3631311.0
2009-09-23 10:22:00,1.74556,1.74603,1.74556,1.74603,4301595.0
2009-09-23 10:23:00,1.74613,1.74674,1.74613,1.74674,13640091.0
2009-09-23 10:24:00,1.74684,1.74696,1.74679,1.7468,7174061.0
2009-09-23 10:25:00,1.7468,1.74701,1.7468,1.74701,14961192.0
2009-09-23 10:26:00,1.74714,1.74718,1.747,1.74714,7772159.0
2009-09-23 10:27:00,1.74719,1.74732,1.74717,1.74732,16525109.0
2009-09-23 10:28:00,1.74723,1.74728,1.74697,1.74697,4950359.0
2009-09-23 10:29:00,1.74693,1.74693,1.74687,1.74692,5793409.0
2009-09-23 10:30:00,1.74697,1.74851,1.74697,1.74851,26078640.0
2009-09-23 10:31:00,1.74859,1.74937,1.74859,1.74937,7423738.0
2009-09-23 10:32:00,1.74947,1.74984,1.74939,1.74984,5177471.0
2009-09-23 10:33:00,1.74991,1.75139,1.74991,1.75139,38264184.0
2009-09-23 10:34:00,1.75161,1.7519,1.75158,1.7519,16483636.0
2009-09-23 10:35:00,1.75205,1.75257,1.75205,1.75257,4568854.0
2009-09-23 10:36:00,1.75259,1.75292,1.75259,1.75268,5456262.0
2009-09-23 10:37:00,1.7526,1.75302,1.75228,1.75302,2260320.0
2009-09-23 10:38:00,1.75312,1.75361,1.75312,1.75333,4869013.0
2009-09-23 10:39:00,1.7533,1.75375,1.7533,1.75375,4350219.0
2009-09-23 10:40:00,1.75354,1.75354,1.75166,1.75166,6682024.0
2009-09-23 10:41:00,1.75304,1.75304,1.75254,1.75254,6302210.0
2009-09-23 10:42:00,1.75255,1.7527,1.75242,1.75242,7263791.0
2009-09-23 10:43:00,1.75216,1.75227,1.75193,1.75227,69397617.0
2009-09-23 10:44:00,1.75234,1.75255,1.7523,1.75255,7048415.0
2009-09-23 10:45:00,1.75256,1.75287,1.75256,1.75287,12346913.0
2009-09-23 10:46:00,1.75261,1.75272,1.75228,1.75228,16357300.0
2009-09-23 10:47:00,1.75217,1.75217,1.7518,1.7518,11965433.0
2009-09-23 10:48:00,1.75181,1.75218,1.75181,1.75218,6203874.0
2009-09-23 10:49:00,1.75223,1.75223,1.75169,1.75174,4306347.0
2009-09-23 10:50:00,1.75157,1.75157,1.75127,1.75127,6122973.0
2009-09-23 10:51:00,1.75124,1.7514,1.75122,1.75131,4911126.0
2009-09-23 10:52:00,1.75116,1.75116,1.75055,1.75073,11015682.0
2009-09-23 10:53:00,1.75091,1.75136,1.75091,1.75136,16860290.0
2009-09-23 10:54:00,1.75157,1.7521,1.75123,1.7521,10599780.0
2009-09-23 10:55:00,1.75215,1.75228,1.75199,1.75199,2142433.0
2009-09-23 10:56:00,1.75193,1.75193,1.75172,1.7518,62783030.0
2009-09-23 10:57:00,1.75183,1.75188,1.75158,1.75158,7509218.0
2009-09-23 10:58:00,1.75171,1.75252,1.75171,1.75252,12230740.0
2009-09-23 10:59:00,1.75268,1.75294,1.75268,1.75294,4152243.0
2009-09-23 11:00:00,1.75318,1.75325,1.75309,1.75309,7869523.0
2009-09-23 11:01:00,1.75299,1.75301,1.75279,1.75279,29528380.0
2009-09-23 11:02:00,1.75274,1.7531,1.75274,1.7531,7490208.0
2009-09-23 11:03:00,1.75309,1.75314,1.75299,1.75313,37404213.0
2009-09-23 11:04:00,1.75288,1.75314,1.75288,1.75314,8820977.0
2009-09-23 11:05:00,1.75312,1.75312,1.75273,1.75273,6500784.0
2009-09-23 11:06:00,1.75255,1.75255,1.75217,1.75217,3671414.0
2009-09-23 11:07:00,1.7521,1.75215,1.75205,1.75205,9379476.0
2009-09-23 11:08:00,1.75224,1.75252,1.75224,1.75252,7941976.0
2009-09-23 11:09:00,1.75261,1.75292,1.75261,1.75292,12352428.0
2009-09-23 11:10:00,1.75312,1.75342,1.75312,1.75342,4285897.0
2009-09-23 11:11:00,1.75348,1.75355,1.75341,1.75341,8800701.0
2009-09-23 11:12:00,1.75347,1.75354,1.75337,1.75337,39280420.0
2009-09-23 11:13:00,1.75335,1.75349,1.75335,1.75342,11309199.0
2009-09-23 11:14:00,1.7533,1.7533,1.75302,1.75304,5134214.0
2009-09-23 11:15:00,1.75288,1.75293,1.75265,1.75265,50843148.0
2009-09-23 11:16:00,1.75266,1.75266,1.75241,1.75249,9492164.0
2009-09-23 11:17:00,1.75238,1.75238,1.75196,1.75198,3528158.0
2009-09-23 11:18:00,1.75196,1.75211,1.75192,1.75211,13940850.0
2009-09-23 11:19:00,1.7522,1.75225,1.75202,1.75206,10062173.0
2009-09-23 11:20:00,1.75197,1.75197,1.75181,1.75181,16641796.0
2009-09-23 11:21:00,1.75179,1.75196,1.75179,1.75195,14658745.0
2009-09-23 11:22:00,1.75198,1.75204,1.75194,1.75204,13760035.0
2009-09-23 11:23:00,1.75198,1.75202,1.75181,1.75187,5752728.0
2009-09-23 11:24:00,1.75195,1.75233,1.75188,1.75233,121450968.0
2009-09-23 11:25:00,1.75237,1.75241,1.75226,1.75228,10424030.0
2009-09-23 11:26:00,1.7522,1.7522,1.75203,1.75214,59011698.0
2009-09-23 11:27:00,1.75215,1.75242,1.75215,1.75237,32182750.0
2009-09-23 11:28:00,1.7525,1.75266,1.75248,1.75258,3704722.0
2009-09-23 11:29:00,1.75247,1.75249,1.75234,1.75249,6852389.0
2009-09-23 11:30:00,1.75264,1.75302,1.75264,1.75302,5719071.0
2009-09-23 11:31:00,1.75308,1.75314,1.75268,1.75314,7079450.0
2009-09-23 11:32:00,1.75305,1.75343,1.75305,1.75343,7102076.0
2009-09-23 11:33:00,1.75346,1.7536,1.75346,1.7535,2861396.0
2009-09-23 11:34:00,1.75365,1.75385,1.75365,1.75385,4668709.0
2009-09-23 11:35:00,1.75391,1.75416,1.75391,1.75409,3331274.0
2009-09-23 11:36:00,1.75405,1.75407,1.75402,1.75403,6276715.0
2009-09-23 11:37:00,1.75398,1.75403,1.75378,1.75403,13408468.0
2009-09-23 11:38:00,1.75388,1.75412,1.75388,1.75403,5854220.0
2009-09-23 11:39:00,1.75409,1.75417,1.75398,1.75398,6602497.0
2009-09-23 11:40:00,1.75393,1.75393,1.75363,1.75363,8898948.0
2009-09-23 11:41:00,1.75357,1.75368,1.75356,1.75358,14503708.0
2009-09-23 11:42:00,1.75365,1.75376,1.75355,1.75376,9350370.0
2009-09-23 11:43:00,1.75379,1.75385,1.75367,1.75373,3549786.0
2009-09-23 11:44:00,1.75376,1.75385,1.75373,1.75373,40340694.0
2009-09-23 11:45:00,1.75367,1.75367,1.75342,1.75342,14167991.0
2009-09-23 11:46:00,1.75339,1.75351,1.75339,1.7535,6674289.0
2009-09-23 11:47:00,1.7534,1.7534,1.75295,1.75295,2809041.0
2009-09-23 11:48:00,1.75283,1.75283,1.75254,1.75276,21198760.0
2009-09-23 11:49:00,1.75284,1.75292,1.75267,1.75267,3594679.0
2009-09-23 11:50:00,1.75254,1.75254,1.75212,1.75212,10485129.0
2009-09-23 11:51:00,1.75213,1.75245,1.75213,1.75245,17963967.0
2009-09-23 11:52:00,1.75249,1.75249,1.75229,1.75238,10697461.0
2009-09-23 11:53:00,1.75231,1.75231,1.75216,1.75218,57508700.0
2009-09-23 11:54:00,1.75211,1.75211,1.75159,1.75159,5269833.0
2009-09-23 11:55:00,1.75168,1.75213,1.75168,1.75213,7276535.0
2009-09-23 11:56:00,1.75224,1.75246,1.75224,1.75237,8373738.0
2009-09-23 11:57:00,1.75229,1.75229,1.75204,1.75208,5426515.0
2009-09-23 11:58:00,1.75202,1.75202,1.75173,1.7518,10646907.0
2009-09-23 11:59:00,1.75186,1.75197,1.75167,1.75182,13950243.0
2009-09-23 12:00:00,1.75189,1.75197,1.75179,1.75179,37693040.0
2009-09-23 12:01:00,1.75175,1.75175,1.75123,1.75123,3179297.0
2009-09-23 12:02:00,1.75113,1.75116,1.75101,1.75116,5939133.0
2009-09-23 12:03:00,1.75108,1.75126,1.75103,1.75126,3698145.0
2009-09-23 12:04:00,1.7514,1.75164,1.7514,1.75164,4673312.0
2009-09-23 12:05:00,1.75168,1.75171,1.75163,1.75169,34387248.0
2009-09-23 12:06:00,1.75164,1.75189,1.75164,1.75189,2618461.0
2009-09-23 12:07:00,1.752,1.75264,1.752,1.75264,9162607.0
2009-09-23 12:08:00,1.75268,1.7527,1.75218,1.75218,7484599.0
2009-09-23 12:09:00,1.75199,1.75199,1.75185,1.75191,30939942.0
2009-09-23 12:10:00,1.7519,1.7519,1.75178,1.75178,6432217.0
2009-09-23 12:11:00,1.75167,1.75167,1.75138,1.75162,8010031.0
2009-09-23 12:12:00,1.75167,1.75176,1.75167,1.75176,3809334.0
2009-09-23 12:13:00,1.75173,1.75173,1.75152,1.75153,7948734.0
2009-09-23 12:14:00,1.75147,1.75147,1.75115,1.75115,57710640.0
2009-09-23 12:15:00,1.75108,1.75132,1.75086,1.75132,6749565.0
2009-09-23 12:16:00,1.7513,1.75158,1.7512,1.75158,14537005.0
2009-09-23 12:17:00,1.75172,1.75172,1.75164,1.75164,4466314.0
2009-09-23 12:18:00,1.75152,1.75152,1.7512,1.7512,58910613.0
2009-09-23 12:19:00,1.75116,1.75182,1.75116,1.75182,84359952.0
2009-09-23 12:20:00,1.75191,1.7527,1.75191,1.7527,3225383.0
2009-09-23 12:21:00,1.7528,1.75281,1.75265,1.75281,8054725.0
2009-09-23 12:22:00,1.7528,1.75285,1.75268,1.75274,2554989.0
2009-09-23 12:23:00,1.75268,1.75285,1.75268,1.75278,7305316.0
2009-09-23 12:24:00,1.75293,1.75363,1.75293,1.75363,5842147.0
2009-09-23 12:25:00,1.75354,1.75354,1.75324,1.7535,4212727.0
2009-09-23 12:26:00,1.7537,1.75388,1.75368,1.75387,19044936.0
2009-09-23 12:27:00,1.75383,1.75383,1.75356,1.75356,9178952.0
2009-09-23 12:28:00,1.75361,1.754,1.75361,1.75396,5715048.0
2009-09-23 12:29:00,1.75393,1.75404,1.75369,1.75369,6910327.0
2009-09-23 12:30:00,1.75349,1.75349,1.75272,1.75304,10512036.0
2009-09-23 12:31:00,1.75316,1.75335,1.75316,1.7532,46397712.0
2009-09-23 12:32:00,1.75323,1.7534,1.75319,1.7534,34464747.0
2009-09-23 12:33:00,1.75332,1.75332,1.75317,1.75317,15483588.0
2009-09-23 12:34:00,1.75316,1.75351,1.75316,1.75351,8930107.0
2009-09-23 12:35:00,1.75373,1.75394,1.75369,1.75394,8462330.0
2009-09-23 12:36:00,1.75387,1.75387,1.75332,1.75374,5098372.0
2009-09-23 12:37:00,1.7537,1.754,1.7537,1.754,3684635.0
2009-09-23 12:38:00,1.75389,1.75389,1.75365,1.7537,7917962.0
2009-09-23 12:39:00,1.75355,1.75355,1.75333,1.75333,14346089.0
2009-09-23 12:40:00,1.75342,1.75374,1.75342,1.75374,54804789.0
2009-09-23 12:41:00,1.75379,1.75396,1.75379,1.75395,19340999.0
2009-09-23 12:42:00,1.75404,1.75451,1.75404,1.75451,72275100.0
2009-09-23 12:43:00,1.75439,1.75439,1.75411,1.75411,10489265.0
2009-09-23 12:44:00,1.75409,1.75409,1.75391,1.75406,6616190.0
2009-09-23 12:45:00,1.75415,1.75438,1.75415,1.75423,3448451.0
2009-09-23 12:46:00,1.75435,1.75442,1.75435,1.75436,10840214.0
2009-09-23 12:47:00,1.75439,1.75439,1.75419,1.75419,6285611.0
2009-09-23 12:48:00,1.75413,1.75413,1.75375,1.75375,5377630.0
2009-09-23 12:49:00,1.75371,1.75371,1.75341,1.75344,39415252.0
2009-09-23 12:50:00,1.75347,1.75372,1.75335,1.75372,6620297.0
2009-09-23 12:51:00,1.75376,1.75466,1.75376,1.75466,5436465.0
2009-09-23 12:52:00,1.75461,1.75461,1.7544,1.7544,25718478.0
2009-09-23 12:53:00,1.75442,1.75442,1.75426,1.75426,3767278.0
2009-09-23 12:54:00,1.75416,1.75416,1.7538,1.75398,7879071.0
2009-09-23 12:55:00,1.75393,1.75393,1.75365,1.75377,13436601.0
2009-09-23 12:56:00,1.75383,1.75401,1.75383,1.75386,5402646.0
2009-09-23 12:57:00,1.75389,1.75447,1.75389,1.75447,9388184.0
2009-09-23 12:58:00,1.75446,1.75458,1.75437,1.75458,53218047.0
2009-09-23 12:59:00,1.75457,1.75471,1.75442,1.75471,17983607.0
2009-09-23 13:00:00,1.75488,1.75534,1.75488,1.75534,46085312.0
2009-09-23 13:01:00,1.75541,1.75543,1.75529,1.75532,14256302.0
2009-09-23 13:02:00,1.75532,1.75532,1.75515,1.75515,11771306.0
2009-09-23 13:03:00,1.7552,1.75541,1.7552,1.75537,10872125.0
2009-09-23 13:04:00,1.75559,1.75567,1.75547,1.75547,3556607.0
2009-09-23 13:05:00,1.75544,1.75558,1.75544,1.75558,3390134.0
2009-09-23 13:06:00,1.75559,1.7557,1.75558,1.75558,7068314.0
2009-09-23 13:07:00,1.75542,1.75546,1.75494,1.75515,13649309.0
2009-09-23 13:08:00,1.75507,1.75535,1.75507,1.75535,50102130.0
2009-09-23 13:09:00,1.75536,1.75536,1.75518,1.75518,7855649.0
2009-09-23 13:10:00,1.75512,1.75515,1.75487,1.75487,17477531.0
2009-09-23 13:11:00,1.75492,1.75502,1.7549,1.75502,8180918.0
2009-09-23 13:12:00,1.75493,1.75499,1.75476,1.75499,4447670.0
2009-09-23 13:13:00,1.75501,1.75509,1.7549,1.7549,8713402.0
2009-09-23 13:14:00,1.75489,1.75493,1.75465,1.75467,48304803.0
2009-09-23 13:15:00,1.75465,1.75465,1.75451,1.75454,46326762.0
2009-09-23 13:16:00,1.75451,1.75474,1.75448,1.75474,3595980.0
2009-09-23 13:17:00,1.75486,1.75486,1.7547,1.75481,6927123.0
2009-09-23 13:18:00,1.7547,1.755,1.75462,1.755,6173224.0
2009-09-23 13:19:00,1.75505,1.75532,1.75502,1.75532,7389952.0
2009-09-23 13:20:00,1.75532,1.75532,1.7552,1.7552,6319904.0
2009-09-23 13:21:00,1.75502,1.75502,1.75478,1.75478,2426490.0
2009-09-23 13:22:00,1.75467,1.75503,1.75443,1.75503,3882218.0
2009-09-23 13:23:00,1.7552,1.75539,1.75518,1.75538,4526988.0
2009-09-23 13:24:00,1.7555,1.75592,1.75542,1.75592,74571982.0
2009-09-23 13:25:00,1.75589,1.75628,1.7558,1.75628,3347190.0
2009-09-23 13:26:00,1.7563,1.7563,1.75596,1.75596,26547840.0
2009-09-23 13:27:00,1.75591,1.75594,1.75566,1.75594,11371393.0
2009-09-23 13:28:00,1.75599,1.75655,1.75599,1.75655,10585722.0
2009-09-23 13:29:00,1.75655,1.75684,1.75655,1.75684,6306736.0
2009-09-23 13:30:00,1.75702,1.75725,1.75698,1.75724,3963477.0
2009-09-23 13:31:00,1.75723,1.75723,1.75705,1.75723,11575848.0
2009-09-23 13:32:00,1.75739,1.75773,1.75739,1.75773,15625051.0
2009-09-23 13:33:00,1.75772,1.75772,1.7574,1.7574,5110067.0
2009-09-23 13:34:00,1.75726,1.75743,1.7571,1.75743,10444702.0
2009-09-23 13:35:00,1.75757,1.75786,1.75757,1.75767,6394661.0
2009-09-23 13:36:00,1.75789,1.75827,1.75787,1.75827,5787168.0
2009-09-23 13:37:00,1.75828,1.75836,1.75801,1.75819,2902444.0
2009-09-23 13:38:00,1.75813,1.7583,1.75801,1.7583,14029759.0
2009-09-23 13:39:00,1.75824,1.75824,1.75786,1.75786,4433637.0
2009-09-23 13:40:00,1.75789,1.75795,1.75776,1.75794,8647930.0
2009-09-23 13:41:00,1.75788,1.75793,1.75767,1.75767,8349531.0
2009-09-23 13:42:00,1.75746,1.7576,1.75746,1.7575,9904675.0
2009-09-23 13:43:00,1.75747,1.75786,1.75747,1.75786,6593033.0
2009-09-23 13:44:00,1.75783,1.75783,1.75739,1.75739,5699908.0
2009-09-23 13:45:00,1.75726,1.75726,1.75701,1.75705,11542697.0
2009-09-23 13:46:00,1.75699,1.75699,1.75676,1.75678,14840809.0
2009-09-23 13:47:00,1.75689,1.75709,1.75689,1.75699,6253279.0
2009-09-23 13:48:00,1.7571,1.7571,1.75669,1.75703,11675914.0
2009-09-23 13:49:00,1.75699,1.75699,1.75669,1.75669,7066389.0
2009-09-23 13:50:00,1.75664,1.75666,1.7564,1.75648,8913615.0
2009-09-23 13:51:00,1.75645,1.75645,1.75625,1.75627,10478443.0
2009-09-23 13:52:00,1.75624,1.75624,1.75595,1.75595,14334935.0
2009-09-23 13:53:00,1.75589,1.75589,1.75563,1.75586,6644119.0
2009-09-23 13:54:00,1.75589,1.75615,1.75589,1.75615,58906689.0
2009-09-23 13:55:00,1.7562,1.7562,1.75609,1.75611,4836300.0
2009-09-23 13:56:00,1.75609,1.75618,1.75609,1.75618,29471680.0
2009-09-23 13:57:00,1.75622,1.75638,1.75615,1.75638,50571125.0
2009-09-23 13:58:00,1.75636,1.75641,1.75624,1.75624,7186605.0
2009-09-23 13:59:00,1.75635,1.75641,1.7563,1.75638,5569468.0
2009-09-23 14:00:00,1.75658,1.75687,1.75658,1.75687,16853088.0
2009-09-23 14:01:00,1.75685,1.75706,1.75669,1.75669,13233514.0
2009-09-23 14:02:00,1.75666,1.75666,1.75608,1.75608,8986344.0
2009-09-23 14:03:00,1.75615,1.7563,1.75597,1.75601,7365811.0
2009-09-23 14:04:00,1.75587,1.75587,1.75558,1.75563,8943027.0
2009-09-23 14:05:00,1.75574,1.75584,1.75568,1.75583,4170075.0
2009-09-23 14:06:00,1.75595,1.75671,1.75595,1.75671,44288064.0
2009-09-23 14:07:00,1.7568,1.75703,1.7568,1.75696,7909265.0
2009-09-23 14:08:00,1.75685,1.75715,1.75678,1.75715,3768327.0
2009-09-23 14:09:00,1.75702,1.75702,1.75668,1.75691,7849678.0
2009-09-23 14:10:00,1.75683,1.75683,1.75577,1.75577,35761594.0
2009-09-23 14:11:00,1.75573,1.75595,1.75565,1.75595,6216562.0
2009-09-23 14:12:00,1.75602,1.75602,1.75574,1.75574,54422676.0
2009-09-23 14:13:00,1.75573,1.75579,1.75553,1.75565,13697976.0
2009-09-23 14:14:00,1.75562,1.75562,1.75545,1.75546,8542251.0
2009-09-23 14:15:00,1.75543,1.75543,1.75495,1.75495,18537691.0
2009-09-23 14:16:00,1.75484,1.75484,1.75455,1.75463,7613399.0
2009-09-23 14:17:00,1.75465,1.75469,1.75428,1.75428,4979896.0
2009-09-23 14:18:00,1.75418,1.75418,1.75398,1.75415,4656860.0
2009-09-23 14:19:00,1.75412,1.75412,1.754,1.754,9559667.0
2009-09-23 14:20:00,1.75413,1.7545,1.75413,1.7545,3035615.0
2009-09-23 14:21:00,1.75472,1.75498,1.75472,1.75498,15419877.0
2009-09-23 14:22:00,1.75493,1.75513,1.7549,1.75503,48959477.0
2009-09-23 14:23:00,1.75503,1.75503,1.75342,1.75478,5396314.0
2009-09-23 14:24:00,1.75501,1.75539,1.75495,1.75539,5044795.0
2009-09-23 14:25:00,1.75543,1.75557,1.75534,1.75556,7280457.0
2009-09-23 14:26:00,1.75566,1.75591,1.75559,1.75591,12365667.0
2009-09-23 14:27:00,1.75597,1.75617,1.75597,1.75615,2290064.0
2009-09-23 14:28:00,1.75477,1.75668,1.75477,1.75668,8821014.0
2009-09-23 14:29:00,1.7567,1.75689,1.75667,1.75689,5912590.0
2009-09-23 14:30:00,1.75689,1.75719,1.75689,1.75707,10865317.0
2009-09-23 14:31:00,1.75693,1.75693,1.75658,1.75658,7516888.0
2009-09-23 14:32:00,1.75658,1.75658,1.75599,1.75599,20377918.0
2009-09-23 14:33:00,1.75592,1.75592,1.75538,1.75562,4646167.0
2009-09-23 14:34:00,1.75542,1.75576,1.75535,1.75576,4428445.0
2009-09-23 14:35:00,1.75584,1.75592,1.75548,1.75586,11391862.0
2009-09-23 14:36:00,1.75604,1.75628,1.75604,1.75619,12828975.0
2009-09-23 14:37:00,1.75624,1.75659,1.75624,1.75659,29494924.0
2009-09-23 14:38:00,1.75665,1.7568,1.75665,1.7568,9452536.0
2009-09-23 14:39:00,1.75689,1.75722,1.75689,1.75718,9896013.0
2009-09-23 14:40:00,1.75718,1.75789,1.75718,1.75789,9147046.0
2009-09-23 14:41:00,1.75788,1.75788,1.75764,1.75764,5211320.0
2009-09-23 14:42:00,1.75753,1.75762,1.75738,1.75738,8096414.0
2009-09-23 14:43:00,1.75735,1.75742,1.75733,1.75736,3306200.0
2009-09-23 14:44:00,1.75735,1.75744,1.7573,1.7574,6241892.0
2009-09-23 14:45:00,1.75749,1.75749,1.75686,1.75686,6583149.0
2009-09-23 14:46:00,1.75682,1.75683,1.75666,1.75678,6131022.0
2009-09-23 14:47:00,1.75663,1.7567,1.75653,1.75659,4375886.0
2009-09-23 14:48:00,1.75673,1.75697,1.75673,1.75697,15077843.0
2009-09-23 14:49:00,1.75699,1.75699,1.75685,1.75698,5633513.0
2009-09-23 14:50:00,1.75696,1.75707,1.75671,1.75707,20841520.0
2009-09-23 14:51:00,1.75705,1.75709,1.75689,1.75689,4099199.0
2009-09-23 14:52:00,1.7569,1.75692,1.7568,1.7568,7134431.0
2009-09-23 14:53:00,1.75671,1.75671,1.75648,1.7566,12688459.0
2009-09-23 14:54:00,1.75669,1.75686,1.75668,1.75668,16557796.0
2009-09-23 14:55:00,1.75662,1.75678,1.75658,1.75677,11404007.0
2009-09-23 14:56:00,1.7568,1.75695,1.75677,1.75695,12728784.0
2009-09-23 14:57:00,1.757,1.75708,1.75684,1.75696,4186375.0
2009-09-23 14:58:00,1.75684,1.75703,1.75675,1.75703,32700040.0
2009-09-23 14:59:00,1.75703,1.75724,1.75703,1.75724,7564573.0
2009-09-23 15:00:00,1.75731,1.7576,1.75731,1.75758,5321341.0
2009-09-23 15:01:00,1.75766,1.75784,1.75766,1.75784,6094411.0
2009-09-23 15:02:00,1.75779,1.7582,1.75779,1.75799,8606523.0
2009-09-23 15:03:00,1.75795,1.75812,1.75786,1.75786,32381391.0
2009-09-23 15:04:00,1.75762,1.75763,1.75715,1.75715,7699672.0
2009-09-23 15:05:00,1.75721,1.75763,1.75721,1.75763,4678134.0
2009-09-23 15:06:00,1.75769,1.75791,1.75769,1.75785,5601680.0
2009-09-23 15:07:00,1.75797,1.75803,1.75783,1.75783,5102940.0
2009-09-23 15:08:00,1.75764,1.75774,1.7572,1.75774,26499015.0
2009-09-23 15:09:00,1.75766,1.75778,1.75746,1.75775,6621095.0
2009-09-23 15:10:00,1.75784,1.75808,1.75784,1.75808,27607365.0
2009-09-23 15:11:00,1.75809,1.75835,1.75792,1.75835,14987069.0
2009-09-23 15:12:00,1.75845,1.75864,1.75844,1.75864,14854140.0
2009-09-23 15:13:00,1.75864,1.75866,1.75835,1.75835,11017982.0
2009-09-23 15:14:00,1.75816,1.75816,1.75785,1.75785,8860749.0
2009-09-23 15:15:00,1.75787,1.75804,1.75764,1.75792,5783994.0
2009-09-23 15:16:00,1.7581,1.75833,1.7581,1.75827,3910786.0
2009-09-23 15:17:00,1.75843,1.75872,1.75833,1.75872,7930307.0
2009-09-23 15:18:00,1.75891,1.75921,1.75891,1.75899,12357351.0
2009-09-23 15:19:00,1.75904,1.75912,1.759,1.75909,7789337.0
2009-09-23 15:20:00,1.7591,1.7591,1.75896,1.75902,22082670.0
2009-09-23 15:21:00,1.75907,1.7592,1.75907,1.7592,7510238.0
2009-09-23 15:22:00,1.75916,1.75923,1.75881,1.75919,27328590.0
2009-09-23 15:23:00,1.75917,1.75943,1.75887,1.75943,7377465.0
2009-09-23 15:24:00,1.75931,1.75963,1.75931,1.75963,8314262.0
2009-09-23 15:25:00,1.75974,1.75981,1.7597,1.75974,5243272.0
2009-09-23 15:26:00,1.75976,1.76011,1.75976,1.76011,16392413.0
2009-09-23 15:27:00,1.76032,1.76066,1.76025,1.76066,11718830.0
2009-09-23 15:28:00,1.76083,1.76126,1.76083,1.7611,3231620.0
2009-09-23 15:29:00,1.76107,1.76107,1.76076,1.761,4262278.0
2009-09-23 15:30:00,1.76113,1.76159,1.76113,1.76159,8138756.0
2009-09-23 15:31:00,1.76162,1.76189,1.76162,1.76177,8421253.0
2009-09-23 15:32:00,1.76176,1.76176,1.76149,1.76155,8159753.0
2009-09-23 15:33:00,1.76158,1.76158,1.76142,1.76148,9470918.0
2009-09-23 15:34:00,1.76153,1.76162,1.76141,1.76149,4286797.0
2009-09-23 15:35:00,1.76149,1.76185,1.76149,1.76165,5240306.0
2009-09-23 15:36:00,1.76177,1.7627,1.76177,1.7624,115869442.0
2009-09-23 15:37:00,1.76227,1.76227,1.76161,1.76161,4805902.0
2009-09-23 15:38:00,1.76152,1.76162,1.76143,1.76155,16837063.0
2009-09-23 15:39:00,1.76154,1.76169,1.76154,1.76169,8371065.0
2009-09-23 15:40:00,1.76173,1.76197,1.76166,1.76197,12729665.0
2009-09-23 15:41:00,1.76185,1.76238,1.76185,1.76228,10676987.0
2009-09-23 15:42:00,1.76216,1.76231,1.76203,1.76203,12997079.0
2009-09-23 15:43:00,1.76187,1.76187,1.76162,1.76165,4372349.0
2009-09-23 15:44:00,1.76165,1.76172,1.76158,1.7616,5490252.0
2009-09-23 15:45:00,1.76165,1.76208,1.76165,1.76208,4312474.0
2009-09-23 15:46:00,1.76222,1.76223,1.76201,1.76201,21579208.0
2009-09-23 15:47:00,1.76186,1.76186,1.76134,1.76134,14610667.0
2009-09-23 15:48:00,1.7611,1.76121,1.76093,1.76121,7424225.0
2009-09-23 15:49:00,1.76069,1.76148,1.76069,1.76103,6156379.0
2009-09-23 15:50:00,1.76094,1.76094,1.76061,1.76061,5449164.0
2009-09-23 15:51:00,1.76048,1.76074,1.76048,1.76074,12293043.0
2009-09-23 15:52:00,1.76086,1.76111,1.76086,1.76104,13008358.0
2009-09-23 15:53:00,1.76109,1.7611,1.75957,1.76069,5818456.0
2009-09-23 15:54:00,1.7608,1.7608,1.76053,1.76056,4491832.0
2009-09-23 15:55:00,1.76059,1.76064,1.76048,1.76055,41045950.0
2009-09-23 15:56:00,1.76051,1.76083,1.76051,1.76073,11087120.0
2009-09-23 15:57:00,1.76063,1.76066,1.76029,1.76029,21578037.0
2009-09-23 15:58:00,1.7601,1.7604,1.75995,1.7604,6199039.0
2009-09-23 15:59:00,1.76055,1.76095,1.76055,1.76095,47121862.0
2009-09-23 16:00:00,1.76081,1.76092,1.76078,1.76092,7529114.0
2009-09-23 16:01:00,1.76093,1.76096,1.76088,1.76092,6397929.0
2009-09-23 16:02:00,1.76094,1.76094,1.7607,1.76072,28376089.0
2009-09-23 16:03:00,1.76056,1.76056,1.76018,1.76018,10399526.0
2009-09-23 16:04:00,1.76017,1.76017,1.75999,1.75999,5001539.0
2009-09-23 16:05:00,1.75994,1.75994,1.75971,1.75975,8945556.0
2009-09-23 16:06:00,1.7597,1.75971,1.75957,1.75957,3093816.0
2009-09-23 16:07:00,1.75951,1.75951,1.75914,1.75914,8179494.0
2009-09-23 16:08:00,1.7593,1.75944,1.7593,1.75941,31882646.0
2009-09-23 16:09:00,1.7594,1.7594,1.75918,1.75937,4460814.0
2009-09-23 16:10:00,1.75963,1.76045,1.75963,1.76045,17757330.0
2009-09-23 16:11:00,1.76046,1.76051,1.76034,1.76034,7145596.0
2009-09-23 16:12:00,1.76048,1.76052,1.76038,1.76044,9289697.0
2009-09-23 16:13:00,1.76049,1.76058,1.76049,1.76057,10709730.0
2009-09-23 16:14:00,1.76043,1.76043,1.76012,1.76012,8432892.0
2009-09-23 16:15:00,1.76011,1.76023,1.76008,1.76008,8398608.0
2009-09-23 16:16:00,1.76004,1.76005,1.75979,1.76005,10581128.0
2009-09-23 16:17:00,1.76022,1.76051,1.76022,1.76029,10776691.0
2009-09-23 16:18:00,1.76011,1.76014,1.75951,1.75951,59287980.0
2009-09-23 16:19:00,1.75938,1.75938,1.75912,1.75922,8305018.0
2009-09-23 16:20:00,1.75936,1.75954,1.75936,1.75952,24328094.0
2009-09-23 16:21:00,1.75937,1.75957,1.75913,1.75913,25222700.0
2009-09-23 16:22:00,1.75951,1.75966,1.75942,1.75942,7020588.0
2009-09-23 16:23:00,1.75924,1.75931,1.75907,1.75907,4393366.0
2009-09-23 16:24:00,1.75914,1.7592,1.75876,1.75915,6421329.0
2009-09-23 16:25:00,1.75921,1.75931,1.75907,1.75931,9330149.0
2009-09-23 16:26:00,1.75933,1.75944,1.75926,1.75926,15245011.0
2009-09-23 16:27:00,1.75928,1.75932,1.75914,1.75932,8241038.0
2009-09-23 16:28:00,1.7593,1.75935,1.75925,1.75928,21995717.0
2009-09-23 16:29:00,1.75923,1.75939,1.75923,1.75931,9771313.0
2009-09-23 16:30:00,1.75957,1.75981,1.75957,1.75981,7617841.0
2009-09-23 16:31:00,1.75984,1.76,1.75982,1.76,5249539.0
2009-09-23 16:32:00,1.76005,1.76033,1.76004,1.76019,93217020.0
2009-09-23 16:33:00,1.76023,1.76023,1.7598,1.7598,5074939.0
2009-09-23 16:34:00,1.75976,1.75986,1.75959,1.75959,17320448.0
2009-09-23 16:35:00,1.75949,1.7597,1.75949,1.75961,3867431.0
2009-09-23 16:36:00,1.7597,1.76017,1.7597,1.76017,6595807.0
2009-09-23 16:37:00,1.76014,1.76035,1.76014,1.76023,6609479.0
2009-09-23 16:38:00,1.76036,1.76059,1.76036,1.76059,6467484.0
2009-09-23 16:39:00,1.76062,1.7616,1.76062,1.7616,33510752.0
2009-09-23 16:40:00,1.76139,1.76139,1.76094,1.76102,11539498.0
2009-09-23 16:41:00,1.76113,1.76154,1.76095,1.76154,17304807.0
2009-09-23 16:42:00,1.76145,1.76191,1.76145,1.76148,21297539.0
2009-09-23 16:43:00,1.76182,1.76202,1.76163,1.76163,4380490.0
2009-09-23 16:44:00,1.7615,1.76161,1.76131,1.76158,24925235.0
2009-09-23 16:45:00,1.76155,1.76184,1.76155,1.76184,14129221.0
2009-09-23 16:46:00,1.76185,1.76185,1.76164,1.76164,7993015.0
2009-09-23 16:47:00,1.76168,1.76202,1.76168,1.7619,17653841.0
2009-09-23 16:48:00,1.7619,1.76236,1.7619,1.76236,4493411.0
2009-09-23 16:49:00,1.7625,1.7625,1.76189,1.76189,29194780.0
2009-09-23 16:50:00,1.76194,1.7621,1.76172,1.76172,5598709.0
2009-09-23 16:51:00,1.7615,1.76159,1.76124,1.76131,4307542.0
2009-09-23 16:52:00,1.76128,1.76128,1.76065,1.76065,6295300.0
2009-09-23 16:53:00,1.76051,1.76051,1.76004,1.76004,5126249.0
2009-09-23 16:54:00,1.75998,1.76025,1.75987,1.76025,5056216.0
2009-09-23 16:55:00,1.76017,1.76017,1.75958,1.75958,8172695.0
2009-09-23 16:56:00,1.75955,1.75955,1.75879,1.75883,40554612.0
2009-09-23 16:57:00,1.75881,1.75881,1.75848,1.7586,18604850.0
2009-09-23 16:58:00,1.75858,1.75858,1.75839,1.75839,4261092.0
2009-09-23 16:59:00,1.75835,1.75924,1.75835,1.75883,10268985.0
2009-09-23 17:00:00,1.75885,1.75928,1.75885,1.75928,4429460.0
2009-09-23 17:01:00,1.75925,1.75986,1.75925,1.75985,5300299.0
2009-09-23 17:02:00,1.75997,1.76035,1.75997,1.76017,4350408.0
2009-09-23 17:03:00,1.76046,1.76098,1.76046,1.76094,6415356.0
2009-09-23 17:04:00,1.76113,1.76124,1.76112,1.76124,8946790.0
2009-09-23 17:05:00,1.76131,1.76174,1.76131,1.76174,7070337.0
2009-09-23 17:06:00,1.76185,1.76204,1.76185,1.76188,34485728.0
2009-09-23 17:07:00,1.76173,1.76173,1.76127,1.76127,13269119.0
2009-09-23 17:08:00,1.76109,1.76109,1.76079,1.76094,9340308.0
2009-09-23 17:09:00,1.76094,1.76118,1.76086,1.76086,13692316.0
2009-09-23 17:10:00,1.76067,1.76067,1.76048,1.76049,4077591.0
2009-09-23 17:11:00,1.76077,1.76083,1.76065,1.76072,6707047.0
2009-09-23 17:12:00,1.76057,1.76066,1.76046,1.76046,9417649.0
2009-09-23 17:13:00,1.76033,1.76033,1.75998,1.75998,7390596.0
2009-09-23 17:14:00,1.76011,1.76038,1.76011,1.7603,4268380.0
2009-09-23 17:15:00,1.76029,1.76046,1.76029,1.76036,7345188.0
2009-09-23 17:16:00,1.76048,1.76074,1.76048,1.76074,50309796.0
2009-09-23 17:17:00,1.76092,1.76119,1.76092,1.76119,2267061.0
2009-09-23 17:18:00,1.76116,1.76116,1.76086,1.76086,6307446.0
2009-09-23 17:19:00,1.76077,1.76077,1.7606,1.7606,6668608.0
2009-09-23 17:20:00,1.76075,1.76086,1.7607,1.7607,2395334.0
2009-09-23 17:21:00,1.76057,1.76057,1.76039,1.76048,7083839.0
2009-09-23 17:22:00,1.76031,1.76031,1.75947,1.75988,1859430.0
2009-09-23 17:23:00,1.7598,1.76007,1.7598,1.76007,9889662.0
2009-09-23 17:24:00,1.76011,1.76011,1.7598,1.7598,9853886.0
2009-09-23 17:25:00,1.75976,1.76002,1.75976,1.75991,6882506.0
2009-09-23 17:26:00,1.75987,1.75987,1.75957,1.75957,10500490.0
2009-09-23 17:27:00,1.7594,1.75961,1.7594,1.7595,9190042.0
2009-09-23 17:28:00,1.75939,1.75952,1.75933,1.75952,121217560.0
2009-09-23 17:29:00,1.7596,1.7596,1.75922,1.75951,6298843.0
2009-09-23 17:30:00,1.75952,1.75963,1.75947,1.75957,3102042.0
2009-09-23 17:31:00,1.75949,1.75949,1.7592,1.7592,54287658.0
2009-09-23 17:32:00,1.75916,1.75916,1.75863,1.75863,9405245.0
2009-09-23 17:33:00,1.75843,1.75845,1.75818,1.75845,5468659.0
2009-09-23 17:34:00,1.75851,1.75855,1.75836,1.75855,8556078.0
2009-09-23 17:35:00,1.75858,1.75861,1.7583,1.75836,4711319.0
2009-09-23 17:36:00,1.75834,1.75838,1.75819,1.75819,5467860.0
2009-09-23 17:37:00,1.75802,1.7582,1.75797,1.7582,13316946.0
2009-09-23 17:38:00,1.75823,1.75823,1.75806,1.75806,2611251.0
2009-09-23 17:39:00,1.7582,1.75826,1.75815,1.75826,56173326.0
2009-09-23 17:40:00,1.7583,1.75869,1.7583,1.75856,4787726.0
2009-09-23 17:41:00,1.75842,1.75842,1.7581,1.7581,6644825.0
2009-09-23 17:42:00,1.75799,1.75812,1.75786,1.75786,76369304.0
2009-09-23 17:43:00,1.75781,1.75791,1.75779,1.75791,14337324.0
2009-09-23 17:44:00,1.75794,1.75815,1.75789,1.75815,7634934.0
2009-09-23 17:45:00,1.75835,1.75907,1.75835,1.75907,11338385.0
2009-09-23 17:46:00,1.75912,1.75912,1.75897,1.7591,13084736.0
2009-09-23 17:47:00,1.75914,1.75914,1.75891,1.75891,10276089.0
2009-09-23 17:48:00,1.75905,1.75905,1.75808,1.75808,37706160.0
2009-09-23 17:49:00,1.75797,1.75864,1.75797,1.75858,10440709.0
2009-09-23 17:50:00,1.75856,1.75881,1.75856,1.75881,7430302.0
2009-09-23 17:51:00,1.75898,1.75929,1.75898,1.75903,6329932.0
2009-09-23 17:52:00,1.75858,1.75905,1.75858,1.75893,6703403.0
2009-09-23 17:53:00,1.759,1.75912,1.75896,1.75896,20281438.0
2009-09-23 17:54:00,1.75889,1.75889,1.75858,1.7587,3302084.0
2009-09-23 17:55:00,1.75881,1.75906,1.75881,1.75906,10825979.0
2009-09-23 17:56:00,1.75919,1.75957,1.75919,1.75957,5370941.0
2009-09-23 17:57:00,1.75978,1.75978,1.75934,1.75934,14841577.0
2009-09-23 17:58:00,1.75924,1.75924,1.75891,1.75891,44098236.0
2009-09-23 17:59:00,1.75858,1.75862,1.7583,1.7583,5398679.0
2009-09-23 18:00:00,1.75831,1.7585,1.75831,1.7585,5415811.0
2009-09-23 18:01:00,1.75844,1.75855,1.75837,1.75837,3749250.0
2009-09-23 18:02:00,1.75817,1.75817,1.75791,1.75791,3590850.0
2009-09-23 18:03:00,1.75779,1.75779,1.75738,1.75738,18553445.0
2009-09-23 18:04:00,1.75739,1.75835,1.75739,1.75835,44662338.0
2009-09-23 18:05:00,1.75842,1.75842,1.75828,1.75828,5200090.0
2009-09-23 18:06:00,1.7582,1.7582,1.75779,1.75779,38891900.0
2009-09-23 18:07:00,1.75785,1.75794,1.75783,1.75793,6486581.0
2009-09-23 18:08:00,1.75805,1.75808,1.75792,1.75799,8784262.0
2009-09-23 18:09:00,1.75808,1.75843,1.75808,1.75839,9515615.0
2009-09-23 18:10:00,1.75835,1.75879,1.75835,1.75879,12047624.0
2009-09-23 18:11:00,1.75875,1.75901,1.75875,1.759,8399575.0
2009-09-23 18:12:00,1.75905,1.75913,1.75898,1.75898,5077930.0
2009-09-23 18:13:00,1.75877,1.75877,1.75859,1.75859,3409222.0
2009-09-23 18:14:00,1.75859,1.75866,1.75854,1.75862,155277194.0
2009-09-23 18:15:00,1.75854,1.75854,1.75812,1.75818,7474652.0
2009-09-23 18:16:00,1.75811,1.75819,1.758,1.75819,11470662.0
2009-09-23 18:17:00,1.75828,1.7584,1.75823,1.75826,4718884.0
2009-09-23 18:18:00,1.7584,1.75849,1.7582,1.75844,11829144.0
2009-09-23 18:19:00,1.75848,1.75856,1.75845,1.75849,9077772.0
2009-09-23 18:20:00,1.75855,1.7586,1.75839,1.75848,6131536.0
2009-09-23 18:21:00,1.75837,1.7585,1.75826,1.7585,6116694.0
2009-09-23 18:22:00,1.75849,1.75857,1.75839,1.7584,5988044.0
2009-09-23 18:23:00,1.75835,1.75859,1.75832,1.75859,4659530.0
2009-09-23 18:24:00,1.75872,1.75892,1.75871,1.75884,11534480.0
2009-09-23 18:25:00,1.75904,1.75912,1.75889,1.75889,4245766.0
2009-09-23 18:26:00,1.75895,1.7591,1.75895,1.75896,21314469.0
2009-09-23 18:27:00,1.75892,1.75892,1.75877,1.75877,3647551.0
2009-09-23 18:28:00,1.75879,1.75879,1.7585,1.75853,8781983.0
2009-09-23 18:29:00,1.75838,1.75838,1.75786,1.75786,18935488.0
2009-09-23 18:30:00,1.75793,1.75804,1.75782,1.75788,69573696.0
2009-09-23 18:31:00,1.7577,1.7577,1.7575,1.75759,5497924.0
2009-09-23 18:32:00,1.75755,1.75755,1.75706,1.75732,52967400.0
2009-09-23 18:33:00,1.7573,1.7573,1.75654,1.75664,6265881.0
2009-09-23 18:34:00,1.75667,1.75685,1.75667,1.7567,8268874.0
2009-09-23 18:35:00,1.75665,1.75665,1.7562,1.7562,9231629.0
2009-09-23 18:36:00,1.75606,1.75621,1.7559,1.75612,5530788.0
2009-09-23 18:37:00,1.75618,1.75627,1.75618,1.7562,15549192.0
2009-09-23 18:38:00,1.7563,1.75647,1.75621,1.75647,2938529.0
2009-09-23 18:39:00,1.75647,1.75647,1.75606,1.75631,10788182.0
2009-09-23 18:40:00,1.75638,1.75659,1.75638,1.75659,9262332.0
2009-09-23 18:41:00,1.75657,1.75657,1.75639,1.75651,2846104.0
2009-09-23 18:42:00,1.75651,1.75654,1.75626,1.75637,4497924.0
2009-09-23 18:43:00,1.75643,1.75661,1.75635,1.75635,9082026.0
2009-09-23 18:44:00,1.75644,1.75659,1.7564,1.75659,84621576.0
2009-09-23 18:45:00,1.75668,1.75681,1.75644,1.75679,4136401.0
2009-09-23 18:46:00,1.7567,1.7567,1.75627,1.75627,76844936.0
2009-09-23 18:47:00,1.75623,1.7565,1.75623,1.7565,5580418.0
2009-09-23 18:48:00,1.75648,1.75648,1.75631,1.75632,2048958.0
2009-09-23 18:49:00,1.75629,1.75637,1.75629,1.75637,3767832.0
2009-09-23 18:50:00,1.75647,1.75668,1.75647,1.75655,9940864.0
2009-09-23 18:51:00,1.75665,1.75665,1.75652,1.75655,6132124.0
2009-09-23 18:52:00,1.75648,1.75648,1.75593,1.75644,35168816.0
2009-09-23 18:53:00,1.75659,1.7569,1.75659,1.7569,8601828.0
2009-09-23 18:54:00,1.75699,1.75742,1.75699,1.75742,4842897.0
2009-09-23 18:55:00,1.75735,1.75751,1.75724,1.75724,6449574.0
2009-09-23 18:56:00,1.75721,1.75741,1.75715,1.75728,52929560.0
2009-09-23 18:57:00,1.75732,1.75752,1.75732,1.75748,6656480.0
2009-09-23 18:58:00,1.75757,1.75759,1.75747,1.75747,44083620.0
2009-09-23 18:59:00,1.75732,1.75732,1.75706,1.7573,18784121.0
2009-09-23 19:00:00,1.7573,1.7573,1.75695,1.75695,8619120.0
2009-09-23 19:01:00,1.75698,1.75713,1.75698,1.75713,3929433.0
2009-09-23 19:02:00,1.75702,1.75702,1.75671,1.75676,76357470.0
2009-09-23 19:03:00,1.75677,1.75691,1.75677,1.75691,30313514.0
2009-09-23 19:04:00,1.75695,1.75706,1.7569,1.75706,11820662.0
2009-09-23 19:05:00,1.75716,1.75716,1.75692,1.75697,12810214.0
2009-09-23 19:06:00,1.75706,1.75737,1.75706,1.75737,11111027.0
2009-09-23 19:07:00,1.75747,1.75757,1.75726,1.75726,9205303.0
2009-09-23 19:08:00,1.75736,1.75747,1.75731,1.75747,12784686.0
2009-09-23 19:09:00,1.75743,1.75762,1.7574,1.7574,5031613.0
2009-09-23 19:10:00,1.75757,1.75773,1.75746,1.75773,6839098.0
2009-09-23 19:11:00,1.75787,1.75797,1.75783,1.75783,3720910.0
2009-09-23 19:12:00,1.75776,1.75779,1.7577,1.7577,29778864.0
2009-09-23 19:13:00,1.75775,1.75794,1.75775,1.75789,5965751.0
2009-09-23 19:14:00,1.75789,1.75789,1.75773,1.75773,4034592.0
2009-09-23 19:15:00,1.75771,1.75786,1.75771,1.75778,14007993.0
2009-09-23 19:16:00,1.75767,1.75767,1.75742,1.75753,9502997.0
2009-09-23 19:17:00,1.75762,1.75773,1.75754,1.75754,10901468.0
2009-09-23 19:18:00,1.75747,1.75747,1.75718,1.75718,5015870.0
2009-09-23 19:19:00,1.75701,1.75701,1.75644,1.75644,11505600.0
2009-09-23 19:20:00,1.75635,1.75636,1.75619,1.75628,7509096.0
2009-09-23 19:21:00,1.75627,1.75645,1.75625,1.75634,2609643.0
2009-09-23 19:22:00,1.75629,1.75629,1.7559,1.7559,22698500.0
2009-09-23 19:23:00,1.75577,1.75577,1.75547,1.75553,4358084.0
2009-09-23 19:24:00,1.75565,1.75574,1.7555,1.75553,14763525.0
2009-09-23 19:25:00,1.75547,1.75547,1.75531,1.75544,6453519.0
2009-09-23 19:26:00,1.75531,1.75534,1.7551,1.7551,7350756.0
2009-09-23 19:27:00,1.7551,1.7551,1.75498,1.75506,6998131.0
2009-09-23 19:28:00,1.7551,1.75511,1.75504,1.75507,31989168.0
2009-09-23 19:29:00,1.755,1.755,1.75468,1.75481,8230407.0
2009-09-23 19:30:00,1.75494,1.7555,1.75494,1.7555,5393523.0
2009-09-23 19:31:00,1.75552,1.75556,1.7555,1.75554,4112954.0
2009-09-23 19:32:00,1.75554,1.75554,1.75536,1.75538,44119680.0
2009-09-23 19:33:00,1.75529,1.75538,1.75525,1.75532,4071348.0
2009-09-23 19:34:00,1.75541,1.75611,1.75541,1.75611,12535961.0
2009-09-23 19:35:00,1.75616,1.75637,1.75615,1.75637,3411828.0
2009-09-23 19:36:00,1.7564,1.75656,1.75637,1.75656,85453485.0
2009-09-23 19:37:00,1.75655,1.7567,1.7565,1.75661,13207965.0
2009-09-23 19:38:00,1.75658,1.75659,1.75646,1.75653,6818764.0
2009-09-23 19:39:00,1.75653,1.75653,1.75629,1.75629,5249349.0
2009-09-23 19:40:00,1.7564,1.75655,1.7564,1.75655,37281216.0
2009-09-23 19:41:00,1.75657,1.75663,1.75617,1.75617,32608587.0
2009-09-23 19:42:00,1.75602,1.75602,1.75566,1.75578,5232531.0
2009-09-23 19:43:00,1.75589,1.75603,1.75589,1.75603,15337834.0
2009-09-23 19:44:00,1.75597,1.75597,1.75581,1.75594,15722564.0
2009-09-23 19:45:00,1.7561,1.7565,1.7561,1.75635,7338022.0
2009-09-23 19:46:00,1.7564,1.75657,1.7564,1.75649,60351368.0
2009-09-23 19:47:00,1.75654,1.75684,1.75654,1.75684,3057197.0
2009-09-23 19:48:00,1.7569,1.7569,1.75667,1.75674,3171832.0
2009-09-23 19:49:00,1.7568,1.7568,1.75662,1.75662,131819976.0
2009-09-23 19:50:00,1.75664,1.75679,1.75664,1.75669,7434795.0
2009-09-23 19:51:00,1.75671,1.7569,1.75671,1.7569,7181605.0
2009-09-23 19:52:00,1.75715,1.75774,1.75715,1.75774,12782682.0
2009-09-23 19:53:00,1.75781,1.75787,1.75748,1.75769,8417296.0
2009-09-23 19:54:00,1.75769,1.75769,1.75698,1.75722,88392195.0
2009-09-23 19:55:00,1.75726,1.75726,1.75707,1.75723,6149892.0
2009-09-23 19:56:00,1.75715,1.75715,1.75702,1.75703,54553200.0
2009-09-23 19:57:00,1.75707,1.75719,1.75705,1.75712,13414833.0
2009-09-23 19:58:00,1.75706,1.75718,1.75702,1.75718,26436000.0
2009-09-23 19:59:00,1.75717,1.75721,1.75702,1.75702,5941327.0
2009-09-23 20:00:00,1.75692,1.75703,1.75662,1.75703,25223325.0
2009-09-23 20:01:00,1.75702,1.75704,1.75662,1.75698,16966630.0
2009-09-23 20:02:00,1.75702,1.75702,1.75677,1.75677,6779842.0
2009-09-23 20:03:00,1.75665,1.75685,1.75664,1.75675,8285603.0
2009-09-23 20:04:00,1.7568,1.75693,1.75675,1.75675,4197617.0
2009-09-23 20:05:00,1.75661,1.75661,1.75593,1.75602,11539919.0
2009-09-23 20:06:00,1.75601,1.75612,1.75601,1.75603,26528069.0
2009-09-23 20:07:00,1.75599,1.75612,1.75599,1.75612,18898745.0
2009-09-23 20:08:00,1.75611,1.75611,1.75582,1.75596,52738550.0
2009-09-23 20:09:00,1.75593,1.75606,1.75593,1.75593,5206246.0
2009-09-23 20:10:00,1.7559,1.75612,1.75587,1.75602,45935088.0
2009-09-23 20:11:00,1.7561,1.75623,1.75603,1.75603,10830651.0
2009-09-23 20:12:00,1.75609,1.75611,1.75594,1.75594,40570380.0
2009-09-23 20:13:00,1.7558,1.75581,1.75565,1.75571,5732429.0
2009-09-23 20:14:00,1.75578,1.75578,1.75543,1.75543,4727730.0
2009-09-23 20:15:00,1.75537,1.75549,1.75516,1.75516,9078250.0
2009-09-23 20:16:00,1.7555,1.75551,1.75524,1.75525,41604372.0
2009-09-23 20:17:00,1.75525,1.75565,1.75525,1.75565,10324528.0
2009-09-23 20:18:00,1.75571,1.75687,1.75571,1.75626,56894596.0
2009-09-23 20:19:00,1.75602,1.75602,1.75566,1.75587,16255229.0
2009-09-23 20:20:00,1.75587,1.75599,1.75544,1.75544,57325904.0
2009-09-23 20:21:00,1.75526,1.75526,1.75505,1.75523,13685389.0
2009-09-23 20:22:00,1.75519,1.75527,1.75509,1.75509,3783569.0
2009-09-23 20:23:00,1.75495,1.75549,1.75495,1.75549,8285275.0
2009-09-23 20:24:00,1.75552,1.75594,1.75552,1.75594,5835053.0
2009-09-23 20:25:00,1.75614,1.75614,1.75569,1.75569,3926023.0
2009-09-23 20:26:00,1.75562,1.75562,1.75415,1.75429,29419400.0
2009-09-23 20:27:00,1.75422,1.75441,1.75422,1.7544,8377104.0
2009-09-23 20:28:00,1.7545,1.7545,1.7542,1.7542,11775294.0
2009-09-23 20:29:00,1.75404,1.7548,1.75404,1.7548,7517923.0
2009-09-23 20:30:00,1.75493,1.75521,1.75493,1.75521,7364532.0
2009-09-23 20:31:00,1.75527,1.75561,1.75527,1.75561,10157584.0
2009-09-23 20:32:00,1.75572,1.75585,1.75556,1.75557,4109737.0
2009-09-23 20:33:00,1.75557,1.75557,1.75535,1.75535,9798450.0
2009-09-23 20:34:00,1.75539,1.75581,1.75536,1.75563,7722795.0
2009-09-23 20:35:00,1.75551,1.75551,1.75522,1.75536,5691280.0
2009-09-23 20:36:00,1.75539,1.75539,1.75517,1.75526,6032597.0
2009-09-23 20:37:00,1.75529,1.75537,1.75516,1.75516,6638872.0
2009-09-23 20:38:00,1.75513,1.75513,1.75438,1.75447,50388000.0
2009-09-23 20:39:00,1.75451,1.75482,1.75445,1.75482,72697430.0
2009-09-23 20:40:00,1.75507,1.75515,1.75488,1.75515,13215412.0
2009-09-23 20:41:00,1.75506,1.75527,1.75503,1.75527,11347684.0
2009-09-23 20:42:00,1.75522,1.75522,1.75484,1.75504,79789362.0
2009-09-23 20:43:00,1.75506,1.7552,1.75502,1.7552,9144893.0
2009-09-23 20:44:00,1.75518,1.75518,1.75495,1.75503,6446952.0
2009-09-23 20:45:00,1.75507,1.7552,1.755,1.7552,3431576.0
2009-09-23 20:46:00,1.75509,1.75509,1.75474,1.75483,68585816.0
2009-09-23 20:47:00,1.75481,1.75481,1.75456,1.75469,8136618.0
2009-09-23 20:48:00,1.75487,1.75551,1.75487,1.75541,48673842.0
2009-09-23 20:49:00,1.75544,1.75559,1.75516,1.7552,18237597.0
2009-09-23 20:50:00,1.75535,1.75563,1.75535,1.75548,5774086.0
2009-09-23 20:51:00,1.75534,1.75534,1.75514,1.75529,9476358.0
2009-09-23 20:52:00,1.75536,1.75556,1.75536,1.75556,11467720.0
2009-09-23 20:53:00,1.75561,1.75585,1.75557,1.75583,10937655.0
2009-09-23 20:54:00,1.75571,1.75571,1.75503,1.75503,13954518.0
2009-09-23 20:55:00,1.75483,1.75506,1.75483,1.75506,3144773.0
2009-09-23 20:56:00,1.75519,1.7552,1.75499,1.7552,5192754.0
2009-09-23 20:57:00,1.75521,1.75521,1.75487,1.75505,12298246.0
2009-09-23 20:58:00,1.75506,1.75511,1.75488,1.75488,43564467.0
2009-09-23 20:59:00,1.75481,1.7555,1.75481,1.7555,8852183.0
2009-09-23 21:00:00,1.75556,1.75558,1.75538,1.75543,7183829.0
2009-09-23 21:01:00,1.75535,1.75535,1.75513,1.75513,14150630.0
2009-09-23 21:02:00,1.75514,1.75538,1.75514,1.75538,7833271.0
2009-09-23 21:03:00,1.75532,1.7555,1.7552,1.7552,7433316.0
2009-09-23 21:04:00,1.75514,1.75535,1.75505,1.75535,8553099.0
2009-09-23 21:05:00,1.75555,1.75589,1.75555,1.75589,12156031.0
2009-09-23 21:06:00,1.75593,1.75697,1.75593,1.75671,100398212.0
2009-09-23 21:07:00,1.75655,1.75671,1.75647,1.75647,8806303.0
2009-09-23 21:08:00,1.75638,1.75659,1.75638,1.75659,19657554.0
2009-09-23 21:09:00,1.75661,1.75661,1.75633,1.75633,8791291.0
2009-09-23 21:10:00,1.75633,1.75633,1.7555,1.75579,21997248.0
2009-09-23 21:11:00,1.75584,1.75606,1.75566,1.75566,5033056.0
2009-09-23 21:12:00,1.75573,1.75623,1.75567,1.75567,8616025.0
2009-09-23 21:13:00,1.75561,1.75565,1.7555,1.75564,4683758.0
2009-09-23 21:14:00,1.75578,1.75633,1.75578,1.75632,19290690.0
2009-09-23 21:15:00,1.75634,1.75656,1.7563,1.75656,9551171.0
2009-09-23 21:16:00,1.75659,1.757,1.75659,1.757,13470000.0
2009-09-23 21:17:00,1.75703,1.75733,1.75703,1.75733,3803875.0
2009-09-23 21:18:00,1.75737,1.75752,1.75731,1.75736,7127158.0
2009-09-23 21:19:00,1.75744,1.75768,1.75744,1.75767,3767826.0
2009-09-23 21:20:00,1.75781,1.75805,1.75781,1.75805,22304646.0
2009-09-23 21:21:00,1.75806,1.7583,1.7578,1.7583,6595185.0
2009-09-23 21:22:00,1.75851,1.75876,1.75851,1.75851,15857438.0
2009-09-23 21:23:00,1.75835,1.75843,1.75789,1.758,8542764.0
2009-09-23 21:24:00,1.75796,1.75796,1.75752,1.75753,31750966.0
2009-09-23 21:25:00,1.75754,1.75799,1.75754,1.75797,16135522.0
2009-09-23 21:26:00,1.75787,1.75787,1.75773,1.75773,48472765.0
2009-09-23 21:27:00,1.7576,1.75784,1.75736,1.75784,6556738.0
2009-09-23 21:28:00,1.75784,1.75801,1.75784,1.758,10763302.0
2009-09-23 21:29:00,1.75808,1.75841,1.75808,1.75841,11068534.0
2009-09-23 21:30:00,1.7584,1.75911,1.7584,1.75911,36330404.0
2009-09-23 21:31:00,1.75912,1.75912,1.75874,1.75877,22412633.0
2009-09-23 21:32:00,1.75861,1.75861,1.75828,1.75828,51753972.0
2009-09-23 21:33:00,1.75804,1.75804,1.75727,1.75749,6844056.0
2009-09-23 21:34:00,1.75751,1.75762,1.75689,1.75689,25491432.0
2009-09-23 21:35:00,1.75673,1.75673,1.75658,1.75662,5561312.0
2009-09-23 21:36:00,1.75671,1.75694,1.75671,1.75694,6596716.0
2009-09-23 21:37:00,1.75704,1.75714,1.75687,1.75714,21152573.0
2009-09-23 21:38:00,1.75725,1.75753,1.75722,1.75753,36477805.0
2009-09-23 21:39:00,1.75748,1.75748,1.75712,1.75725,7009468.0
2009-09-23 21:40:00,1.75727,1.7574,1.75727,1.7574,8957663.0
2009-09-23 21:41:00,1.75752,1.75784,1.75752,1.75784,6481803.0
2009-09-23 21:42:00,1.75796,1.75817,1.75796,1.75817,14805963.0
2009-09-23 21:43:00,1.75811,1.75811,1.75775,1.75775,5756055.0
2009-09-23 21:44:00,1.75771,1.75777,1.75752,1.75777,7012086.0
2009-09-23 21:45:00,1.7578,1.75795,1.75776,1.75786,9175345.0
2009-09-23 21:46:00,1.75779,1.75779,1.75732,1.75732,8762060.0
2009-09-23 21:47:00,1.75727,1.75747,1.75723,1.75737,2225041.0
2009-09-23 21:48:00,1.75734,1.75793,1.75732,1.75793,4188973.0
2009-09-23 21:49:00,1.75801,1.75832,1.75801,1.7583,7923770.0
2009-09-23 21:50:00,1.75836,1.75888,1.75836,1.75888,10202418.0
2009-09-23 21:51:00,1.75891,1.75921,1.75891,1.75921,17059226.0
2009-09-23 21:52:00,1.75936,1.75936,1.75871,1.75871,6572654.0
2009-09-23 21:53:00,1.75871,1.75915,1.75861,1.75915,2097477.0
2009-09-23 21:54:00,1.75914,1.7594,1.75912,1.75912,9128806.0
2009-09-23 21:55:00,1.75891,1.75891,1.75864,1.75874,6651389.0
2009-09-23 21:56:00,1.75871,1.75895,1.75871,1.75881,36233043.0
2009-09-23 21:57:00,1.75865,1.75872,1.7586,1.7586,2377070.0
2009-09-23 21:58:00,1.75854,1.75854,1.75785,1.75785,10414656.0
2009-09-23 21:59:00,1.75777,1.75809,1.75777,1.75805,4275732.0
2009-09-23 22:00:00,1.75808,1.75835,1.75808,1.75835,50350020.0
2009-09-23 22:01:00,1.75832,1.7587,1.75832,1.75837,7039427.0
2009-09-23 22:02:00,1.7585,1.75889,1.7585,1.75889,8597123.0
2009-09-23 22:03:00,1.75891,1.75891,1.75838,1.75867,5371606.0
2009-09-23 22:04:00,1.75865,1.75904,1.75865,1.75904,5012693.0
2009-09-23 22:05:00,1.75904,1.75927,1.75904,1.75919,3836132.0
2009-09-23 22:06:00,1.75918,1.75929,1.75916,1.75929,4944082.0
2009-09-23 22:07:00,1.75943,1.75969,1.75941,1.75962,10364782.0
2009-09-23 22:08:00,1.75978,1.75996,1.75978,1.75985,28991376.0
2009-09-23 22:09:00,1.75973,1.75973,1.75947,1.75947,9291639.0
2009-09-23 22:10:00,1.75945,1.75988,1.75938,1.75988,8332253.0
2009-09-23 22:11:00,1.76001,1.76029,1.75991,1.76029,11667092.0
2009-09-23 22:12:00,1.76033,1.76039,1.76026,1.76037,28455637.0
2009-09-23 22:13:00,1.76033,1.76038,1.76026,1.76026,5647959.0
2009-09-23 22:14:00,1.7603,1.76044,1.7603,1.76044,3349313.0
2009-09-23 22:15:00,1.76032,1.76038,1.76022,1.76024,11375788.0
2009-09-23 22:16:00,1.7601,1.7601,1.75991,1.75991,12246956.0
2009-09-23 22:17:00,1.75978,1.75978,1.75938,1.75966,7766935.0
2009-09-23 22:18:00,1.75986,1.76081,1.75986,1.76081,9147024.0
2009-09-23 22:19:00,1.76082,1.76105,1.76082,1.76095,6907282.0
2009-09-23 22:20:00,1.76082,1.76103,1.7608,1.76103,7329272.0
2009-09-23 22:21:00,1.76097,1.76109,1.76097,1.761,6758429.0
2009-09-23 22:22:00,1.76094,1.76101,1.76081,1.76101,12516612.0
2009-09-23 22:23:00,1.76095,1.761,1.76081,1.76093,6030315.0
2009-09-23 22:24:00,1.76084,1.76094,1.76076,1.76093,7398083.0
2009-09-23 22:25:00,1.76087,1.76087,1.76056,1.76056,5550652.0
2009-09-23 22:26:00,1.7606,1.76069,1.76055,1.7606,4184792.0
2009-09-23 22:27:00,1.76052,1.76087,1.76052,1.76087,11460754.0
2009-09-23 22:28:00,1.76084,1.76084,1.76063,1.7607,1707777.0
2009-09-23 22:29:00,1.76078,1.76082,1.76074,1.76077,11548671.0
2009-09-23 22:30:00,1.76078,1.76078,1.76047,1.76047,36711080.0
2009-09-23 22:31:00,1.76036,1.76039,1.76013,1.76013,6526061.0
2009-09-23 22:32:00,1.76,1.76,1.75976,1.75976,4480284.0
2009-09-23 22:33:00,1.75968,1.75968,1.7591,1.7591,6600015.0
2009-09-23 22:34:00,1.75903,1.7591,1.75903,1.7591,18542720.0
2009-09-23 22:35:00,1.75909,1.75909,1.75895,1.75895,12396491.0
2009-09-23 22:36:00,1.75902,1.75902,1.75882,1.75882,19598458.0
2009-09-23 22:37:00,1.75882,1.75894,1.75874,1.75894,1517706.0
2009-09-23 22:38:00,1.75892,1.75892,1.75871,1.75877,11492016.0
2009-09-23 22:39:00,1.75872,1.75872,1.75842,1.75842,7602182.0
2009-09-23 22:40:00,1.75839,1.75839,1.758,1.75805,6399200.0
2009-09-23 22:41:00,1.75805,1.7583,1.75794,1.7583,6110852.0
2009-09-23 22:42:00,1.75824,1.75838,1.7579,1.7579,18646254.0
2009-09-23 22:43:00,1.75785,1.75785,1.75775,1.75781,5830347.0
2009-09-23 22:44:00,1.75767,1.75778,1.75766,1.75777,2427614.0
2009-09-23 22:45:00,1.7578,1.7579,1.75762,1.75762,5069111.0
2009-09-23 22:46:00,1.75755,1.75755,1.75713,1.75724,4494742.0
2009-09-23 22:47:00,1.75723,1.75743,1.75723,1.75742,3846871.0
2009-09-23 22:48:00,1.7575,1.75769,1.7575,1.75769,11791766.0
2009-09-23 22:49:00,1.7577,1.75783,1.75766,1.75781,8243469.0
2009-09-23 22:50:00,1.75776,1.75776,1.75725,1.75725,20318452.0
2009-09-23 22:51:00,1.75719,1.75719,1.75678,1.75678,3546751.0
2009-09-23 22:52:00,1.75688,1.75741,1.75688,1.75737,9656450.0
2009-09-23 22:53:00,1.75745,1.75754,1.75718,1.75718,3943583.0
2009-09-23 22:54:00,1.75707,1.75707,1.75683,1.75683,21906423.0
2009-09-23 22:55:00,1.75679,1.75701,1.75672,1.75701,11755225.0
2009-09-23 22:56:00,1.75708,1.75709,1.75685,1.75685,4584860.0
2009-09-23 22:57:00,1.75678,1.75678,1.75647,1.75647,3340784.0
2009-09-23 22:58:00,1.75628,1.75628,1.75597,1.75603,21393970.0
2009-09-23 22:59:00,1.75602,1.75602,1.75558,1.75558,5590881.0
2009-09-23 23:00:00,1.75552,1.7558,1.75536,1.75566,11776569.0
2009-09-23 23:01:00,1.75582,1.75612,1.75581,1.75612,8396769.0
2009-09-23 23:02:00,1.75611,1.7562,1.75611,1.7562,10986084.0
2009-09-23 23:03:00,1.75633,1.75676,1.75633,1.75676,7042485.0
2009-09-23 23:04:00,1.75692,1.75712,1.75692,1.75694,7038792.0
2009-09-23 23:05:00,1.75691,1.75691,1.75672,1.75672,2478717.0
2009-09-23 23:06:00,1.75672,1.75693,1.75672,1.75693,10580808.0
2009-09-23 23:07:00,1.75702,1.75702,1.7567,1.7567,7135119.0
2009-09-23 23:08:00,1.75668,1.75668,1.75575,1.75585,16041440.0
2009-09-23 23:09:00,1.75601,1.75639,1.75601,1.75639,18589729.0
2009-09-23 23:10:00,1.7566,1.75678,1.7566,1.75663,9989115.0
2009-09-23 23:11:00,1.75666,1.75666,1.7565,1.75654,4618271.0
2009-09-23 23:12:00,1.7565,1.7565,1.75636,1.7564,8075601.0
2009-09-23 23:13:00,1.75645,1.75654,1.75638,1.75653,4054250.0
2009-09-23 23:14:00,1.7565,1.75694,1.75642,1.75694,9287918.0
2009-09-23 23:15:00,1.75699,1.75715,1.75699,1.75713,9203756.0
2009-09-23 23:16:00,1.75709,1.75722,1.75708,1.75722,5105403.0
2009-09-23 23:17:00,1.75709,1.75722,1.75708,1.75722,7264883.0
2009-09-23 23:18:00,1.75735,1.75763,1.75735,1.75763,8717184.0
2009-09-23 23:19:00,1.75765,1.75765,1.7573,1.7573,5621847.0
2009-09-23 23:20:00,1.75717,1.75737,1.75713,1.75737,6927636.0
2009-09-23 23:21:00,1.75731,1.75748,1.75731,1.75747,13421070.0
2009-09-23 23:22:00,1.75751,1.75777,1.75751,1.75777,29228010.0
2009-09-23 23:23:00,1.75777,1.75787,1.7576,1.75787,8773963.0
2009-09-23 23:24:00,1.75789,1.75798,1.75789,1.75798,34183620.0
2009-09-23 23:25:00,1.75792,1.75793,1.75785,1.75785,5814179.0
2009-09-23 23:26:00,1.75777,1.75777,1.75729,1.75749,7518518.0
2009-09-23 23:27:00,1.75735,1.75735,1.757,1.75716,10479254.0
2009-09-23 23:28:00,1.75719,1.7573,1.75719,1.7573,5923143.0
2009-09-23 23:29:00,1.75729,1.75729,1.75706,1.75706,8941423.0
2009-09-23 23:30:00,1.75703,1.75718,1.757,1.75714,10106738.0
2009-09-23 23:31:00,1.75712,1.75722,1.75704,1.75714,5077289.0
2009-09-23 23:32:00,1.75725,1.7573,1.75722,1.75725,6939033.0
2009-09-23 23:33:00,1.7572,1.75722,1.75708,1.75714,6021892.0
2009-09-23 23:34:00,1.75721,1.7574,1.75712,1.75724,5937206.0
2009-09-23 23:35:00,1.75714,1.75726,1.75703,1.75726,8110794.0
2009-09-23 23:36:00,1.75738,1.75769,1.75738,1.75759,8204445.0
2009-09-23 23:37:00,1.75755,1.75755,1.75753,1.75753,3638176.0
2009-09-23 23:38:00,1.75767,1.7578,1.75767,1.7578,8126521.0
2009-09-23 23:39:00,1.75769,1.75769,1.75695,1.75727,8934126.0
2009-09-23 23:40:00,1.75716,1.75716,1.75693,1.75693,12470952.0
2009-09-23 23:41:00,1.75694,1.75702,1.75694,1.75696,9514632.0
2009-09-23 23:42:00,1.75692,1.75692,1.7567,1.7567,12855854.0
2009-09-23 23:43:00,1.7569,1.7571,1.7569,1.75705,13766706.0
2009-09-23 23:44:00,1.75696,1.75702,1.75666,1.75666,6201138.0
2009-09-23 23:45:00,1.75676,1.75713,1.75676,1.75679,3995328.0
2009-09-23 23:46:00,1.75677,1.75678,1.75653,1.75678,6165122.0
2009-09-23 23:47:00,1.75672,1.75697,1.75672,1.75697,7224595.0
2009-09-23 23:48:00,1.75709,1.7575,1.75709,1.7575,14829067.0
2009-09-23 23:49:00,1.75755,1.75766,1.75754,1.75759,3950652.0
2009-09-23 23:50:00,1.75771,1.7579,1.75771,1.75786,7891789.0
2009-09-23 23:51:00,1.7581,1.75832,1.7581,1.75832,9530182.0
2009-09-23 23:52:00,1.75841,1.75863,1.75838,1.75863,12934980.0
2009-09-23 23:53:00,1.75866,1.75873,1.75856,1.75856,10088633.0
2009-09-23 23:54:00,1.75851,1.75851,1.75841,1.75841,5739912.0
2009-09-23 23:55:00,1.75835,1.75835,1.75815,1.75832,7955006.0
2009-09-23 23:56:00,1.75831,1.75836,1.75821,1.75836,21032064.0
2009-09-23 23:57:00,1.75841,1.75847,1.75825,1.75847,7445974.0
2009-09-23 23:58:00,1.75858,1.75858,1.75777,1.75785,3041390.0
2009-09-23 23:59:00,1.75782,1.75782,1.75749,1.75779,7885188.0
2009-09-24 00:00:00,1.7577,1.7577,1.75733,1.75739,7136591.0
2009-09-24 00:01:00,1.75736,1.75736,1.75715,1.75715,6605992.0
2009-09-24 00:02:00,1.75702,1.75702,1.75635,1.75655,29434251.0
2009-09-24 00:03:00,1.75668,1.7567,1.75632,1.75632,4586599.0
2009-09-24 00:04:00,1.75618,1.75631,1.75612,1.75631,6514848.0
2009-09-24 00:05:00,1.75641,1.75674,1.75641,1.75674,4759149.0
2009-09-24 00:06:00,1.7568,1.75699,1.7568,1.75699,4388362.0
2009-09-24 00:07:00,1.75702,1.7573,1.75702,1.75712,4390310.0
2009-09-24 00:08:00,1.75681,1.75704,1.75667,1.75667,13753183.0
2009-09-24 00:09:00,1.75661,1.75679,1.75651,1.75679,10242821.0
2009-09-24 00:10:00,1.7567,1.75672,1.75669,1.7567,5461666.0
2009-09-24 00:11:00,1.75672,1.75672,1.75655,1.75655,2988473.0
2009-09-24 00:12:00,1.75658,1.75668,1.7565,1.75668,4282853.0
2009-09-24 00:13:00,1.7568,1.75687,1.75648,1.75648,6207473.0
2009-09-24 00:14:00,1.75682,1.75682,1.7567,1.7567,5577520.0
2009-09-24 00:15:00,1.75642,1.75654,1.75585,1.75622,3804383.0
2009-09-24 00:16:00,1.75616,1.75632,1.75607,1.75607,5953328.0
2009-09-24 00:17:00,1.75602,1.75623,1.75599,1.75623,6385673.0
2009-09-24 00:18:00,1.75624,1.75626,1.75609,1.75609,7264096.0
2009-09-24 00:19:00,1.75571,1.75621,1.75571,1.75621,4857309.0
2009-09-24 00:20:00,1.75624,1.7565,1.75624,1.7565,20882410.0
2009-09-24 00:21:00,1.75653,1.75662,1.7565,1.7566,17710921.0
2009-09-24 00:22:00,1.75664,1.75683,1.75662,1.75683,6765379.0
2009-09-24 00:23:00,1.75694,1.75716,1.75688,1.75716,12436825.0
2009-09-24 00:24:00,1.7571,1.75728,1.7571,1.75728,5968503.0
2009-09-24 00:25:00,1.7572,1.75728,1.75687,1.75687,7995220.0
2009-09-24 00:26:00,1.7566,1.75662,1.75636,1.75662,23799860.0
2009-09-24 00:27:00,1.75685,1.75697,1.75683,1.75688,9021066.0
2009-09-24 00:28:00,1.75697,1.75742,1.75697,1.75741,7554798.0
2009-09-24 00:29:00,1.75742,1.75742,1.75717,1.75717,6744424.0
2009-09-24 00:30:00,1.75716,1.75716,1.757,1.75708,4763648.0
2009-09-24 00:31:00,1.75708,1.75713,1.75694,1.75694,15342746.0
2009-09-24 00:32:00,1.757,1.75704,1.75699,1.75704,14463250.0
2009-09-24 00:33:00,1.75714,1.75724,1.75693,1.75724,4414851.0
2009-09-24 00:34:00,1.75722,1.75736,1.75717,1.7572,3829785.0
2009-09-24 00:35:00,1.7572,1.75727,1.75715,1.75719,6708167.0
2009-09-24 00:36:00,1.75735,1.75756,1.75735,1.75748,6885907.0
2009-09-24 00:37:00,1.75743,1.75743,1.75722,1.75722,7885074.0
2009-09-24 00:38:00,1.75718,1.7572,1.75702,1.75716,13618148.0
2009-09-24 00:39:00,1.75719,1.75729,1.75719,1.75727,5101170.0
2009-09-24 00:40:00,1.75705,1.75717,1.75705,1.75716,10941815.0
2009-09-24 00:41:00,1.75731,1.75747,1.75711,1.75747,5306368.0
2009-09-24 00:42:00,1.75731,1.75733,1.75713,1.75716,27187056.0
2009-09-24 00:43:00,1.7574,1.7574,1.75721,1.75721,4468200.0
2009-09-24 00:44:00,1.75721,1.75731,1.75721,1.75726,15848983.0
2009-09-24 00:45:00,1.75735,1.75745,1.75734,1.75745,7196302.0
2009-09-24 00:46:00,1.75753,1.75775,1.75753,1.75764,7524403.0
2009-09-24 00:47:00,1.75765,1.75784,1.75739,1.75754,8678880.0
2009-09-24 00:48:00,1.75721,1.75721,1.7569,1.75693,18872889.0
2009-09-24 00:49:00,1.75677,1.75682,1.75653,1.75653,12143644.0
2009-09-24 00:50:00,1.75661,1.75661,1.756,1.75606,14734355.0
2009-09-24 00:51:00,1.75609,1.75623,1.756,1.75619,7857287.0
2009-09-24 00:52:00,1.75617,1.75626,1.75617,1.75621,7363345.0
2009-09-24 00:53:00,1.75631,1.75631,1.7561,1.75611,15067860.0
2009-09-24 00:54:00,1.7562,1.75629,1.75619,1.7562,2735843.0
2009-09-24 00:55:00,1.75616,1.75616,1.75589,1.75604,10134115.0
2009-09-24 00:56:00,1.75593,1.75593,1.75583,1.75583,11323560.0
2009-09-24 00:57:00,1.75587,1.75587,1.75571,1.75574,7722895.0
2009-09-24 00:58:00,1.75562,1.75579,1.75562,1.75579,6208189.0
2009-09-24 00:59:00,1.75589,1.75596,1.75581,1.75581,14099402.0
2009-09-24 01:00:00,1.75557,1.75557,1.75526,1.75526,11505200.0
2009-09-24 01:01:00,1.7553,1.75553,1.75523,1.75543,6622684.0
2009-09-24 01:02:00,1.75556,1.75566,1.75556,1.75556,6686427.0
2009-09-24 01:03:00,1.75569,1.75594,1.75568,1.75593,18225041.0
2009-09-24 01:04:00,1.75583,1.75584,1.75574,1.75581,10177130.0
2009-09-24 01:05:00,1.75568,1.7558,1.75535,1.75561,15082960.0
2009-09-24 01:06:00,1.75573,1.75588,1.75564,1.75588,7333895.0
2009-09-24 01:07:00,1.75595,1.75595,1.75579,1.75586,7694767.0
2009-09-24 01:08:00,1.75594,1.75619,1.75565,1.75593,10150525.0
2009-09-24 01:09:00,1.75607,1.75626,1.75607,1.75626,4305946.0
2009-09-24 01:10:00,1.75613,1.75624,1.75613,1.75624,16119311.0
2009-09-24 01:11:00,1.7564,1.7564,1.75613,1.75613,8709148.0
2009-09-24 01:12:00,1.75595,1.75595,1.75579,1.75579,3731392.0
2009-09-24 01:13:00,1.75581,1.75581,1.7556,1.75569,4481487.0
2009-09-24 01:14:00,1.75546,1.75546,1.75526,1.7554,9814448.0
2009-09-24 01:15:00,1.75539,1.7554,1.75526,1.7554,5325805.0
2009-09-24 01:16:00,1.75539,1.75567,1.75539,1.75563,10697808.0
2009-09-24 01:17:00,1.75588,1.75608,1.75588,1.75608,8856546.0
2009-09-24 01:18:00,1.75604,1.75654,1.75604,1.75654,10783044.0
2009-09-24 01:19:00,1.75672,1.75692,1.75672,1.75692,10718051.0
2009-09-24 01:20:00,1.7568,1.75682,1.75676,1.75682,30909580.0
2009-09-24 01:21:00,1.7569,1.75691,1.75679,1.75679,8022392.0
2009-09-24 01:22:00,1.75676,1.75691,1.75675,1.75689,5970808.0
2009-09-24 01:23:00,1.75684,1.75691,1.75667,1.75691,26178546.0
2009-09-24 01:24:00,1.75683,1.75713,1.7568,1.75713,5535833.0
2009-09-24 01:25:00,1.75709,1.75712,1.75687,1.75704,4998784.0
2009-09-24 01:26:00,1.75711,1.75714,1.7566,1.75714,12621992.0
2009-09-24 01:27:00,1.75724,1.75733,1.75711,1.7572,9667515.0
2009-09-24 01:28:00,1.75711,1.75711,1.7568,1.75708,4699685.0
2009-09-24 01:29:00,1.75719,1.75731,1.75713,1.75731,7743602.0
2009-09-24 01:30:00,1.7574,1.75741,1.75727,1.75737,7251257.0
2009-09-24 01:31:00,1.75738,1.75743,1.75733,1.7574,8834013.0
2009-09-24 01:32:00,1.75741,1.75743,1.7573,1.75737,11391059.0
2009-09-24 01:33:00,1.75723,1.75755,1.75723,1.75755,7238562.0
2009-09-24 01:34:00,1.75756,1.75766,1.75752,1.75756,8154727.0
2009-09-24 01:35:00,1.75772,1.75776,1.75763,1.75763,1151508.0
2009-09-24 01:36:00,1.75774,1.75779,1.7576,1.75761,6799949.0
2009-09-24 01:37:00,1.7577,1.7579,1.75768,1.75781,6662116.0
2009-09-24 01:38:00,1.75783,1.75796,1.75775,1.75796,9413692.0
2009-09-24 01:39:00,1.75779,1.75787,1.75776,1.75776,8911446.0
2009-09-24 01:40:00,1.75768,1.75774,1.75755,1.75774,5390319.0
2009-09-24 01:41:00,1.75777,1.75777,1.75753,1.7577,6426926.0
2009-09-24 01:42:00,1.75774,1.75783,1.75767,1.75783,9798880.0
2009-09-24 01:43:00,1.75783,1.75791,1.75774,1.75791,11016666.0
2009-09-24 01:44:00,1.75779,1.75779,1.75745,1.75745,18665890.0
2009-09-24 01:45:00,1.75758,1.75758,1.75745,1.75748,13363304.0
2009-09-24 01:46:00,1.75746,1.75768,1.7571,1.75733,7396261.0
2009-09-24 01:47:00,1.75735,1.7574,1.75722,1.7574,6656847.0
2009-09-24 01:48:00,1.75739,1.75773,1.75739,1.75757,7943586.0
2009-09-24 01:49:00,1.75762,1.75778,1.75734,1.75778,4808014.0
2009-09-24 01:50:00,1.75776,1.75776,1.75734,1.75734,4838370.0
2009-09-24 01:51:00,1.75737,1.75744,1.7572,1.75737,7637762.0
2009-09-24 01:52:00,1.75745,1.7577,1.75745,1.7577,6921315.0
2009-09-24 01:53:00,1.75792,1.75801,1.75792,1.75795,13596517.0
2009-09-24 01:54:00,1.75786,1.75786,1.75779,1.75779,51578680.0
2009-09-24 01:55:00,1.75795,1.75805,1.75793,1.75793,11838260.0
2009-09-24 01:56:00,1.75784,1.75784,1.75756,1.75756,16693670.0
2009-09-24 01:57:00,1.75767,1.75768,1.75747,1.75757,20058109.0
2009-09-24 01:58:00,1.75759,1.75786,1.75759,1.75786,16082261.0
2009-09-24 01:59:00,1.75804,1.75814,1.75796,1.75809,14091444.0
2009-09-24 02:00:00,1.75813,1.75813,1.75768,1.75768,15210971.0
2009-09-24 02:01:00,1.75763,1.75804,1.75763,1.75804,15720679.0
2009-09-24 02:02:00,1.75827,1.75845,1.75825,1.75825,19898918.0
2009-09-24 02:03:00,1.75791,1.75826,1.75776,1.75826,15633710.0
2009-09-24 02:04:00,1.75835,1.75839,1.75834,1.75838,12337946.0
2009-09-24 02:05:00,1.75822,1.75822,1.75758,1.75758,50552460.0
2009-09-24 02:06:00,1.75762,1.75777,1.75754,1.75777,13721384.0
2009-09-24 02:07:00,1.75762,1.75762,1.75751,1.75751,6473970.0
2009-09-24 02:08:00,1.75754,1.75754,1.75742,1.75744,7235470.0
2009-09-24 02:09:00,1.7574,1.75767,1.7574,1.75765,4880834.0
2009-09-24 02:10:00,1.75762,1.75762,1.75712,1.75746,5013046.0
2009-09-24 02:11:00,1.75736,1.7576,1.75734,1.75753,7504568.0
2009-09-24 02:12:00,1.7576,1.7576,1.75742,1.7575,6129691.0
2009-09-24 02:13:00,1.75742,1.75742,1.75707,1.75718,6950065.0
2009-09-24 02:14:00,1.75713,1.75724,1.75708,1.75724,13645771.0
2009-09-24 02:15:00,1.75709,1.75733,1.75709,1.75733,18565638.0
2009-09-24 02:16:00,1.75743,1.75757,1.75733,1.75757,10095918.0
2009-09-24 02:17:00,1.75762,1.75786,1.75762,1.75786,9212939.0
2009-09-24 02:18:00,1.75791,1.75807,1.75789,1.75789,6653823.0
2009-09-24 02:19:00,1.75792,1.75807,1.75784,1.75784,5525130.0
2009-09-24 02:20:00,1.75777,1.75777,1.75726,1.75726,9264422.0
2009-09-24 02:21:00,1.75736,1.75736,1.75714,1.75714,9267268.0
2009-09-24 02:22:00,1.75717,1.75723,1.75712,1.75719,6660784.0
2009-09-24 02:23:00,1.75709,1.75729,1.75709,1.75717,7366426.0
2009-09-24 02:24:00,1.75699,1.75709,1.75697,1.75709,1199863.0
2009-09-24 02:25:00,1.75695,1.75726,1.75695,1.75726,8153914.0
2009-09-24 02:26:00,1.75743,1.75752,1.75731,1.75731,6913623.0
2009-09-24 02:27:00,1.75738,1.75738,1.75701,1.75701,11517751.0
2009-09-24 02:28:00,1.75698,1.75742,1.75698,1.75742,8818139.0
2009-09-24 02:29:00,1.75748,1.75761,1.75729,1.75761,7132150.0
2009-09-24 02:30:00,1.75748,1.75754,1.75742,1.75751,7663897.0
2009-09-24 02:31:00,1.75747,1.75754,1.75726,1.75746,4719035.0
2009-09-24 02:32:00,1.75747,1.75747,1.75718,1.75733,10592216.0
2009-09-24 02:33:00,1.75726,1.75735,1.75679,1.75712,13339666.0
2009-09-24 02:34:00,1.75685,1.75685,1.75657,1.75681,4790402.0
2009-09-24 02:35:00,1.75689,1.75697,1.75673,1.75677,5387668.0
2009-09-24 02:36:00,1.75688,1.75688,1.75676,1.75676,25832391.0
2009-09-24 02:37:00,1.75672,1.75672,1.75656,1.75656,6058040.0
2009-09-24 02:38:00,1.75658,1.75669,1.75658,1.75669,7586187.0
2009-09-24 02:39:00,1.75662,1.75679,1.7566,1.75679,29901900.0
2009-09-24 02:40:00,1.75694,1.75694,1.75684,1.75691,10863624.0
2009-09-24 02:41:00,1.75675,1.7568,1.75655,1.75678,10804651.0
2009-09-24 02:42:00,1.75679,1.75681,1.75673,1.75673,8100004.0
2009-09-24 02:43:00,1.75656,1.75663,1.75647,1.75655,11198376.0
2009-09-24 02:44:00,1.75673,1.75683,1.75672,1.75683,4871756.0
2009-09-24 02:45:00,1.75682,1.75686,1.7567,1.75686,10135748.0
2009-09-24 02:46:00,1.75703,1.75714,1.75691,1.75714,4268896.0
2009-09-24 02:47:00,1.75701,1.75701,1.75685,1.75685,4033932.0
2009-09-24 02:48:00,1.75692,1.75704,1.75685,1.75704,8024646.0
2009-09-24 02:49:00,1.7569,1.75691,1.75686,1.75691,15042287.0
2009-09-24 02:50:00,1.757,1.757,1.75683,1.75685,4288365.0
2009-09-24 02:51:00,1.75679,1.75715,1.75651,1.75715,10125212.0
2009-09-24 02:52:00,1.75721,1.75735,1.75721,1.75735,7944212.0
2009-09-24 02:53:00,1.75726,1.75743,1.75705,1.75743,7995961.0
2009-09-24 02:54:00,1.75746,1.75755,1.75712,1.75722,13901346.0
2009-09-24 02:55:00,1.7574,1.75752,1.75721,1.75721,10309080.0
2009-09-24 02:56:00,1.75715,1.75718,1.7569,1.75713,20095977.0
2009-09-24 02:57:00,1.75708,1.75763,1.75708,1.75763,6503035.0
2009-09-24 02:58:00,1.75778,1.75799,1.75778,1.75789,6549980.0
2009-09-24 02:59:00,1.75775,1.75775,1.75753,1.75753,10798944.0
2009-09-24 03:00:00,1.75756,1.75756,1.75718,1.75718,13130379.0
2009-09-24 03:01:00,1.75703,1.75703,1.75687,1.75687,6060314.0
2009-09-24 03:02:00,1.75696,1.75696,1.75663,1.75671,7452373.0
2009-09-24 03:03:00,1.75666,1.75692,1.75653,1.75692,11194830.0
2009-09-24 03:04:00,1.75702,1.75716,1.75691,1.75716,9991241.0
2009-09-24 03:05:00,1.75714,1.75714,1.75662,1.75662,2819005.0
2009-09-24 03:06:00,1.75652,1.75656,1.75643,1.75643,14602058.0
2009-09-24 03:07:00,1.75629,1.75629,1.75616,1.75622,8113886.0
2009-09-24 03:08:00,1.75637,1.75655,1.75634,1.75634,7564541.0
2009-09-24 03:09:00,1.7563,1.75637,1.75621,1.75637,15896378.0
2009-09-24 03:10:00,1.75635,1.75663,1.75635,1.75655,12115783.0
2009-09-24 03:11:00,1.75652,1.75652,1.75605,1.75605,20249885.0
2009-09-24 03:12:00,1.7561,1.75617,1.75581,1.75617,9228921.0
2009-09-24 03:13:00,1.75626,1.75654,1.75626,1.75654,7570581.0
2009-09-24 03:14:00,1.75657,1.75658,1.75637,1.75637,7676874.0
2009-09-24 03:15:00,1.7562,1.75627,1.75617,1.75627,17315612.0
2009-09-24 03:16:00,1.75631,1.75644,1.75631,1.75641,4564978.0
2009-09-24 03:17:00,1.75623,1.75625,1.75616,1.75616,26254998.0
2009-09-24 03:18:00,1.75628,1.7565,1.75624,1.7565,4973631.0
2009-09-24 03:19:00,1.75632,1.75635,1.75616,1.75616,11779335.0
2009-09-24 03:20:00,1.75636,1.75641,1.75618,1.75641,4958370.0
2009-09-24 03:21:00,1.75648,1.75665,1.75643,1.75665,13951592.0
2009-09-24 03:22:00,1.75667,1.75669,1.75652,1.75661,8723393.0
2009-09-24 03:23:00,1.75657,1.75682,1.75657,1.75666,6592537.0
2009-09-24 03:24:00,1.75666,1.75677,1.75666,1.75672,6714884.0
2009-09-24 03:25:00,1.75661,1.75661,1.75622,1.75625,4004794.0
2009-09-24 03:26:00,1.75635,1.75652,1.7563,1.75652,4479809.0
2009-09-24 03:27:00,1.75648,1.75665,1.75648,1.75665,15371720.0
2009-09-24 03:28:00,1.75665,1.75686,1.75665,1.75678,14005246.0
2009-09-24 03:29:00,1.75675,1.75679,1.75664,1.75679,4994912.0
2009-09-24 03:30:00,1.75678,1.75688,1.75673,1.75688,6460175.0
2009-09-24 03:31:00,1.75684,1.75691,1.75659,1.75691,8167349.0
2009-09-24 03:32:00,1.75691,1.75704,1.75686,1.75686,9200476.0
2009-09-24 03:33:00,1.75658,1.75658,1.75636,1.7565,23792720.0
2009-09-24 03:34:00,1.75651,1.75664,1.75645,1.75648,8538253.0
2009-09-24 03:35:00,1.75662,1.75662,1.75649,1.75649,6299208.0
2009-09-24 03:36:00,1.75657,1.75667,1.75647,1.75662,11847980.0
2009-09-24 03:37:00,1.7566,1.75664,1.75653,1.75664,7356071.0
2009-09-24 03:38:00,1.75667,1.75674,1.75663,1.75672,16984005.0
2009-09-24 03:39:00,1.75677,1.75687,1.75666,1.75666,19657737.0
2009-09-24 03:40:00,1.75658,1.75658,1.75611,1.75611,5098466.0
2009-09-24 03:41:00,1.7565,1.75662,1.7565,1.75656,7529900.0
2009-09-24 03:42:00,1.75668,1.75678,1.75667,1.75677,5993123.0
2009-09-24 03:43:00,1.75682,1.75682,1.75669,1.7567,5642968.0
2009-09-24 03:44:00,1.75676,1.75691,1.75634,1.75668,3977818.0
2009-09-24 03:45:00,1.75685,1.75704,1.75684,1.75687,6004436.0
2009-09-24 03:46:00,1.75653,1.75703,1.75653,1.7569,6730427.0
2009-09-24 03:47:00,1.75679,1.75683,1.75659,1.7568,4230815.0
2009-09-24 03:48:00,1.75695,1.75721,1.75695,1.75721,3120469.0
2009-09-24 03:49:00,1.75715,1.75716,1.75712,1.75712,5483051.0
2009-09-24 03:50:00,1.7572,1.75722,1.75705,1.75705,9372148.0
2009-09-24 03:51:00,1.75693,1.75693,1.75635,1.75635,13732584.0
2009-09-24 03:52:00,1.7565,1.75663,1.75627,1.75627,4151986.0
2009-09-24 03:53:00,1.75631,1.75631,1.75615,1.75615,4165507.0
2009-09-24 03:54:00,1.75613,1.75613,1.75585,1.75612,4982881.0
2009-09-24 03:55:00,1.75613,1.75629,1.75613,1.75622,6482440.0
2009-09-24 03:56:00,1.75627,1.75634,1.75618,1.75618,4291754.0
2009-09-24 03:57:00,1.75601,1.75601,1.75566,1.75566,31831149.0
2009-09-24 03:58:00,1.75576,1.75634,1.75576,1.75634,6969817.0
2009-09-24 03:59:00,1.75638,1.75643,1.75633,1.75642,7253371.0
2009-09-24 04:00:00,1.75637,1.75637,1.7562,1.75626,8180503.0
2009-09-24 04:01:00,1.75631,1.75646,1.75627,1.75631,2954239.0
2009-09-24 04:02:00,1.75616,1.75616,1.75598,1.75607,7840344.0
2009-09-24 04:03:00,1.75606,1.75609,1.75602,1.75603,21148380.0
2009-09-24 04:04:00,1.75592,1.75592,1.75567,1.75576,8572203.0
2009-09-24 04:05:00,1.75573,1.75575,1.7557,1.75572,6369894.0
2009-09-24 04:06:00,1.75567,1.75567,1.75544,1.75553,9186518.0
2009-09-24 04:07:00,1.75552,1.75558,1.7555,1.75558,12865500.0
2009-09-24 04:08:00,1.75558,1.75568,1.75555,1.75568,9746555.0
2009-09-24 04:09:00,1.75554,1.7557,1.75554,1.7557,7238846.0
2009-09-24 04:10:00,1.75564,1.7557,1.75563,1.75564,4338038.0
2009-09-24 04:11:00,1.75562,1.75563,1.75552,1.75556,16059208.0
2009-09-24 04:12:00,1.75556,1.75556,1.75542,1.75542,6733707.0
2009-09-24 04:13:00,1.75563,1.75592,1.75563,1.75592,6815303.0
2009-09-24 04:14:00,1.75587,1.75597,1.75581,1.75581,4215813.0
2009-09-24 04:15:00,1.75566,1.75578,1.75549,1.75556,6049890.0
2009-09-24 04:16:00,1.7556,1.75573,1.75554,1.75573,12532277.0
2009-09-24 04:17:00,1.75574,1.75602,1.75574,1.75598,13617046.0
2009-09-24 04:18:00,1.75605,1.75613,1.75573,1.7558,9295263.0
2009-09-24 04:19:00,1.75584,1.75586,1.75577,1.75577,12167952.0
2009-09-24 04:20:00,1.75575,1.75588,1.75533,1.75588,9218993.0
2009-09-24 04:21:00,1.75586,1.75599,1.75585,1.75598,8311879.0
2009-09-24 04:22:00,1.75589,1.75594,1.75586,1.75586,3329224.0
2009-09-24 04:23:00,1.75591,1.75616,1.75591,1.75616,7810050.0
2009-09-24 04:24:00,1.75626,1.75642,1.75626,1.75641,8265358.0
2009-09-24 04:25:00,1.75649,1.75689,1.75649,1.75689,6183301.0
2009-09-24 04:26:00,1.75685,1.75691,1.75673,1.75682,6059461.0
2009-09-24 04:27:00,1.75684,1.75685,1.75674,1.75674,7325064.0
2009-09-24 04:28:00,1.75647,1.75647,1.75615,1.75622,5463563.0
2009-09-24 04:29:00,1.75622,1.75625,1.75609,1.75612,9988870.0
2009-09-24 04:30:00,1.75609,1.75609,1.75593,1.75596,9275334.0
2009-09-24 04:31:00,1.75584,1.75584,1.75565,1.75576,5819554.0
2009-09-24 04:32:00,1.75586,1.75613,1.75582,1.75613,11474055.0
2009-09-24 04:33:00,1.75613,1.75613,1.75591,1.75591,7862092.0
2009-09-24 04:34:00,1.75589,1.75594,1.75589,1.7559,5497521.0
2009-09-24 04:35:00,1.75602,1.75613,1.75597,1.75613,33556110.0
2009-09-24 04:36:00,1.75619,1.75621,1.75612,1.75621,8861692.0
2009-09-24 04:37:00,1.75618,1.75618,1.75599,1.75599,29466710.0
2009-09-24 04:38:00,1.756,1.756,1.75588,1.75589,14066732.0
2009-09-24 04:39:00,1.75607,1.7562,1.75585,1.7562,7606101.0
2009-09-24 04:40:00,1.75635,1.75641,1.75619,1.75639,5577229.0
2009-09-24 04:41:00,1.75647,1.75662,1.75643,1.7566,8982162.0
2009-09-24 04:42:00,1.75654,1.75654,1.75638,1.75642,6950710.0
2009-09-24 04:43:00,1.75663,1.75663,1.75648,1.75657,5516374.0
2009-09-24 04:44:00,1.75662,1.75664,1.75652,1.75664,8772165.0
2009-09-24 04:45:00,1.75676,1.75684,1.7566,1.7566,9362819.0
2009-09-24 04:46:00,1.75661,1.75669,1.75651,1.75657,3765092.0
2009-09-24 04:47:00,1.75651,1.75651,1.75639,1.7564,7979055.0
2009-09-24 04:48:00,1.75636,1.75636,1.75603,1.75603,4948855.0
2009-09-24 04:49:00,1.756,1.75636,1.756,1.75628,10242093.0
2009-09-24 04:50:00,1.75626,1.75633,1.75618,1.75626,20309985.0
2009-09-24 04:51:00,1.75625,1.75627,1.75619,1.75627,17620220.0
2009-09-24 04:52:00,1.75631,1.75658,1.75631,1.75658,6960412.0
2009-09-24 04:53:00,1.75655,1.75657,1.75641,1.75641,11436240.0
2009-09-24 04:54:00,1.75632,1.75639,1.75628,1.75636,2410969.0
2009-09-24 04:55:00,1.75628,1.75629,1.75599,1.75599,6744726.0
2009-09-24 04:56:00,1.7559,1.75593,1.75574,1.75593,6409834.0
2009-09-24 04:57:00,1.75586,1.75586,1.75572,1.75572,11129652.0
2009-09-24 04:58:00,1.75574,1.75578,1.75546,1.75577,8764895.0
2009-09-24 04:59:00,1.75574,1.75575,1.7557,1.75571,10748955.0
2009-09-24 05:00:00,1.75582,1.75587,1.75547,1.75586,5362955.0
2009-09-24 05:01:00,1.75588,1.75588,1.7558,1.75587,22041994.0
2009-09-24 05:02:00,1.75587,1.75587,1.75571,1.75571,3704572.0
2009-09-24 05:03:00,1.75575,1.75586,1.75574,1.75586,4373194.0
2009-09-24 05:04:00,1.75587,1.75604,1.75587,1.75604,12657722.0
2009-09-24 05:05:00,1.75611,1.75618,1.75611,1.75618,21047670.0
2009-09-24 05:06:00,1.75611,1.75614,1.75603,1.75603,4019962.0
2009-09-24 05:07:00,1.75596,1.75607,1.75555,1.75555,9822450.0
2009-09-24 05:08:00,1.75543,1.75588,1.75543,1.75588,3879199.0
2009-09-24 05:09:00,1.75591,1.75591,1.75561,1.75561,18564140.0
2009-09-24 05:10:00,1.75559,1.75575,1.75557,1.75575,8365606.0
2009-09-24 05:11:00,1.75578,1.75578,1.75566,1.75566,11937401.0
2009-09-24 05:12:00,1.75549,1.75549,1.75513,1.75513,3623653.0
2009-09-24 05:13:00,1.75503,1.75505,1.75492,1.75492,4606209.0
2009-09-24 05:14:00,1.75481,1.75482,1.75467,1.75476,5034372.0
2009-09-24 05:15:00,1.75464,1.75464,1.75426,1.75426,2315982.0
2009-09-24 05:16:00,1.7545,1.75496,1.7545,1.75496,5984754.0
2009-09-24 05:17:00,1.75507,1.75527,1.75507,1.7552,20177748.0
2009-09-24 05:18:00,1.7551,1.7551,1.75491,1.75491,5829299.0
2009-09-24 05:19:00,1.75493,1.75504,1.75484,1.75504,6018240.0
2009-09-24 05:20:00,1.7549,1.75514,1.75471,1.75514,8072830.0
2009-09-24 05:21:00,1.75525,1.75558,1.75525,1.75558,11381616.0
2009-09-24 05:22:00,1.75564,1.75564,1.75555,1.75559,1685778.0
2009-09-24 05:23:00,1.7555,1.75555,1.75542,1.75548,19464156.0
2009-09-24 05:24:00,1.7554,1.75564,1.7554,1.75564,11695905.0
2009-09-24 05:25:00,1.75564,1.75571,1.75564,1.7557,19953416.0
2009-09-24 05:26:00,1.75568,1.75568,1.7554,1.7554,6462366.0
2009-09-24 05:27:00,1.75537,1.75545,1.75524,1.7554,4254377.0
2009-09-24 05:28:00,1.75542,1.75547,1.75529,1.75547,6552928.0
2009-09-24 05:29:00,1.75567,1.75603,1.75567,1.75603,36780940.0
2009-09-24 05:30:00,1.7561,1.75642,1.7561,1.75642,12178291.0
2009-09-24 05:31:00,1.75627,1.75627,1.75606,1.75613,1826303.0
2009-09-24 05:32:00,1.75621,1.75629,1.75611,1.75619,12111121.0
2009-09-24 05:33:00,1.75632,1.75641,1.75627,1.75632,4524588.0
2009-09-24 05:34:00,1.75635,1.75635,1.75619,1.75622,6007848.0
2009-09-24 05:35:00,1.7563,1.7564,1.7563,1.7564,6866608.0
2009-09-24 05:36:00,1.7565,1.75656,1.75619,1.75635,5586211.0
2009-09-24 05:37:00,1.75655,1.75691,1.75655,1.75691,13479012.0
2009-09-24 05:38:00,1.75692,1.757,1.75689,1.75689,7497703.0
2009-09-24 05:39:00,1.7568,1.7568,1.75611,1.75611,7199678.0
2009-09-24 05:40:00,1.75615,1.75663,1.75615,1.75663,6402152.0
2009-09-24 05:41:00,1.75673,1.75682,1.75667,1.75682,8447562.0
2009-09-24 05:42:00,1.75679,1.75679,1.75646,1.75676,7333523.0
2009-09-24 05:43:00,1.75678,1.75686,1.75671,1.75686,11587621.0
2009-09-24 05:44:00,1.75689,1.75696,1.75679,1.75679,11422622.0
2009-09-24 05:45:00,1.7569,1.75692,1.75682,1.75682,3381785.0
2009-09-24 05:46:00,1.7568,1.7568,1.75651,1.75659,5576577.0
2009-09-24 05:47:00,1.75664,1.75678,1.75664,1.75677,28792509.0
2009-09-24 05:48:00,1.75677,1.75678,1.75652,1.75667,10759031.0
2009-09-24 05:49:00,1.75671,1.75673,1.7566,1.75673,8901027.0
2009-09-24 05:50:00,1.75673,1.75674,1.75662,1.75662,8544837.0
2009-09-24 05:51:00,1.75651,1.75651,1.75628,1.75628,29750000.0
2009-09-24 05:52:00,1.75614,1.75623,1.75596,1.75596,11116241.0
2009-09-24 05:53:00,1.75581,1.75581,1.75548,1.75548,4985965.0
2009-09-24 05:54:00,1.75551,1.75552,1.75541,1.75547,3836897.0
2009-09-24 05:55:00,1.75562,1.75574,1.75562,1.75567,4672532.0
2009-09-24 05:56:00,1.75574,1.75574,1.75562,1.75567,4943500.0
2009-09-24 05:57:00,1.75574,1.75591,1.75574,1.75586,8685718.0
2009-09-24 05:58:00,1.75575,1.75597,1.75575,1.75577,7013477.0
2009-09-24 05:59:00,1.75587,1.75596,1.75587,1.75596,45785229.0
2009-09-24 06:00:00,1.75594,1.75608,1.75594,1.75608,4265920.0
2009-09-24 06:01:00,1.75607,1.75612,1.7559,1.75608,9534624.0
2009-09-24 06:02:00,1.75611,1.75625,1.7561,1.7561,2577050.0
2009-09-24 06:03:00,1.75611,1.75616,1.75587,1.75616,35038245.0
2009-09-24 06:04:00,1.75633,1.75644,1.75624,1.7563,6850746.0
2009-09-24 06:05:00,1.75619,1.75628,1.75605,1.75628,8496655.0
2009-09-24 06:06:00,1.75646,1.75659,1.75646,1.75659,2128122.0
2009-09-24 06:07:00,1.75654,1.75658,1.75646,1.75646,6757124.0
2009-09-24 06:08:00,1.75642,1.75642,1.75615,1.75615,16151512.0
2009-09-24 06:09:00,1.75627,1.75657,1.75627,1.75642,9720288.0
2009-09-24 06:10:00,1.75628,1.75628,1.75594,1.75621,7953197.0
2009-09-24 06:11:00,1.75638,1.75649,1.75631,1.75649,4085206.0
2009-09-24 06:12:00,1.75649,1.75656,1.75649,1.75651,2102269.0
2009-09-24 06:13:00,1.75649,1.75649,1.75643,1.75649,8566740.0
2009-09-24 06:14:00,1.75645,1.75656,1.7564,1.75641,8454979.0
2009-09-24 06:15:00,1.75636,1.75638,1.75609,1.75638,6726866.0
2009-09-24 06:16:00,1.75637,1.75637,1.75616,1.7562,5249002.0
2009-09-24 06:17:00,1.75621,1.75637,1.7562,1.75637,14755793.0
2009-09-24 06:18:00,1.75631,1.75632,1.75623,1.75623,6978686.0
2009-09-24 06:19:00,1.75628,1.75635,1.75628,1.75635,9573226.0
2009-09-24 06:20:00,1.75642,1.75666,1.75641,1.75666,6558259.0
2009-09-24 06:21:00,1.75668,1.75668,1.75662,1.75666,33444425.0
2009-09-24 06:22:00,1.75674,1.757,1.75674,1.757,22343479.0
2009-09-24 06:23:00,1.75703,1.75745,1.75703,1.75745,6617212.0
2009-09-24 06:24:00,1.75755,1.75773,1.75755,1.75765,5510613.0
2009-09-24 06:25:00,1.75764,1.75771,1.75758,1.75762,23382344.0
2009-09-24 06:26:00,1.75755,1.75755,1.75712,1.75735,6442676.0
2009-09-24 06:27:00,1.75737,1.75737,1.75716,1.75716,55715303.0
2009-09-24 06:28:00,1.75716,1.75725,1.75703,1.75725,23828017.0
2009-09-24 06:29:00,1.75724,1.75728,1.75721,1.75728,33524436.0
2009-09-24 06:30:00,1.75735,1.75742,1.75727,1.7574,11080724.0
2009-09-24 06:31:00,1.75727,1.75727,1.75662,1.75662,10702299.0
2009-09-24 06:32:00,1.75669,1.75701,1.75669,1.75701,6670808.0
2009-09-24 06:33:00,1.75721,1.7575,1.75721,1.75738,44218871.0
2009-09-24 06:34:00,1.75751,1.75784,1.75751,1.75784,17595988.0
2009-09-24 06:35:00,1.75787,1.75787,1.75781,1.75786,34041982.0
2009-09-24 06:36:00,1.75783,1.75784,1.75723,1.7576,8218147.0
2009-09-24 06:37:00,1.75762,1.75768,1.75741,1.75765,15231425.0
2009-09-24 06:38:00,1.75756,1.7576,1.7573,1.75753,6158544.0
2009-09-24 06:39:00,1.7575,1.75753,1.75747,1.7575,20874724.0
2009-09-24 06:40:00,1.75742,1.75743,1.75735,1.75739,3641820.0
2009-09-24 06:41:00,1.75744,1.75758,1.75742,1.75756,6856990.0
2009-09-24 06:42:00,1.75758,1.75774,1.75753,1.75774,3992732.0
2009-09-24 06:43:00,1.75777,1.75785,1.75773,1.75773,13348530.0
2009-09-24 06:44:00,1.75773,1.75788,1.75773,1.75783,9801101.0
2009-09-24 06:45:00,1.75778,1.75791,1.75758,1.75791,18999981.0
2009-09-24 06:46:00,1.75808,1.75845,1.75804,1.75804,4812246.0
2009-09-24 06:47:00,1.75786,1.75786,1.75755,1.75778,9188465.0
2009-09-24 06:48:00,1.75775,1.75778,1.7576,1.75777,4978295.0
2009-09-24 06:49:00,1.75774,1.75774,1.75747,1.75747,24425076.0
2009-09-24 06:50:00,1.75741,1.75749,1.75727,1.75747,9755093.0
2009-09-24 06:51:00,1.7574,1.75752,1.75734,1.75747,20412840.0
2009-09-24 06:52:00,1.75752,1.75765,1.75752,1.75753,8271159.0
2009-09-24 06:53:00,1.75766,1.7577,1.75755,1.75756,91629304.0
2009-09-24 06:54:00,1.75758,1.75777,1.75745,1.75777,12319883.0
2009-09-24 06:55:00,1.75784,1.75817,1.75783,1.75817,9213724.0
2009-09-24 06:56:00,1.75831,1.75843,1.75823,1.75823,7323464.0
2009-09-24 06:57:00,1.75848,1.75883,1.75848,1.75883,7744979.0
2009-09-24 06:58:00,1.75896,1.7591,1.75896,1.75909,14645652.0
2009-09-24 06:59:00,1.75899,1.75899,1.7586,1.7586,7574683.0
2009-09-24 07:00:00,1.75856,1.75865,1.75856,1.75861,8168478.0
2009-09-24 07:01:00,1.75866,1.75866,1.75858,1.75858,41736423.0
2009-09-24 07:02:00,1.75866,1.75877,1.75854,1.75877,12071307.0
2009-09-24 07:03:00,1.75881,1.75891,1.75878,1.75884,5326994.0
2009-09-24 07:04:00,1.75863,1.75863,1.75832,1.75832,3222766.0
2009-09-24 07:05:00,1.75841,1.75841,1.75811,1.75811,14682764.0
2009-09-24 07:06:00,1.75797,1.75797,1.7578,1.75781,10480697.0
2009-09-24 07:07:00,1.75777,1.75784,1.75775,1.75784,12392160.0
2009-09-24 07:08:00,1.75782,1.75783,1.75769,1.75772,9082191.0
2009-09-24 07:09:00,1.75774,1.75774,1.75757,1.75767,5530735.0
2009-09-24 07:10:00,1.75766,1.75775,1.7576,1.75771,17504171.0
2009-09-24 07:11:00,1.75761,1.75762,1.75743,1.75743,45172920.0
2009-09-24 07:12:00,1.75741,1.75757,1.75725,1.75754,7533206.0
2009-09-24 07:13:00,1.75757,1.75771,1.75757,1.75765,74291412.0
2009-09-24 07:14:00,1.75776,1.75776,1.75759,1.75773,3755281.0
2009-09-24 07:15:00,1.75777,1.75781,1.75768,1.75768,6838089.0
2009-09-24 07:16:00,1.75767,1.75767,1.75755,1.75755,8629702.0
2009-09-24 07:17:00,1.75753,1.75768,1.75753,1.75766,81169227.0
2009-09-24 07:18:00,1.75765,1.75771,1.75755,1.75755,11842708.0
2009-09-24 07:19:00,1.75763,1.75763,1.75751,1.75761,12405344.0
2009-09-24 07:20:00,1.75759,1.75782,1.75759,1.75778,76162840.0
2009-09-24 07:21:00,1.75779,1.75782,1.75762,1.75762,48208992.0
2009-09-24 07:22:00,1.75747,1.75747,1.75727,1.75747,6893948.0
2009-09-24 07:23:00,1.75756,1.75761,1.75748,1.75757,6464422.0
2009-09-24 07:24:00,1.75749,1.75749,1.75733,1.75737,5736019.0
2009-09-24 07:25:00,1.75727,1.75727,1.7567,1.75676,7952627.0
2009-09-24 07:26:00,1.75669,1.75669,1.7565,1.75656,9375610.0
2009-09-24 07:27:00,1.75662,1.75692,1.75662,1.75692,4371597.0
2009-09-24 07:28:00,1.75694,1.75708,1.75694,1.75708,9897286.0
2009-09-24 07:29:00,1.75703,1.75703,1.75674,1.75674,7180707.0
2009-09-24 07:30:00,1.75665,1.75668,1.75648,1.75648,8031111.0
2009-09-24 07:31:00,1.75651,1.75654,1.75633,1.75654,10728219.0
2009-09-24 07:32:00,1.75643,1.75654,1.75627,1.75627,8769081.0
2009-09-24 07:33:00,1.75633,1.75654,1.75627,1.75654,31633760.0
2009-09-24 07:34:00,1.75664,1.75689,1.75664,1.75689,4196709.0
2009-09-24 07:35:00,1.7569,1.75699,1.75686,1.75686,5983442.0
2009-09-24 07:36:00,1.75693,1.75701,1.75692,1.75692,8252267.0
2009-09-24 07:37:00,1.75717,1.75748,1.75717,1.75748,4188146.0
2009-09-24 07:38:00,1.7575,1.7575,1.75732,1.75741,12669310.0
2009-09-24 07:39:00,1.75738,1.75748,1.75738,1.7574,57469520.0
2009-09-24 07:40:00,1.75739,1.75739,1.75717,1.75736,17636140.0
2009-09-24 07:41:00,1.75737,1.75737,1.75727,1.7573,56544004.0
2009-09-24 07:42:00,1.75729,1.75731,1.75717,1.75731,10393124.0
2009-09-24 07:43:00,1.75738,1.75761,1.75738,1.75761,44769636.0
2009-09-24 07:44:00,1.75745,1.75784,1.75745,1.75784,8489899.0
2009-09-24 07:45:00,1.75795,1.75826,1.75795,1.75826,5172000.0
2009-09-24 07:46:00,1.75809,1.75816,1.75792,1.75808,5678484.0
2009-09-24 07:47:00,1.75805,1.75805,1.75785,1.75796,38176695.0
2009-09-24 07:48:00,1.75787,1.75787,1.75757,1.75764,11185223.0
2009-09-24 07:49:00,1.75775,1.75791,1.75767,1.75767,43245242.0
2009-09-24 07:50:00,1.75764,1.75767,1.75756,1.75765,5301138.0
2009-09-24 07:51:00,1.75774,1.75792,1.75771,1.75792,48084050.0
2009-09-24 07:52:00,1.75812,1.75853,1.75812,1.75852,18791634.0
2009-09-24 07:53:00,1.75848,1.75848,1.75773,1.75799,26148920.0
2009-09-24 07:54:00,1.75807,1.75824,1.75807,1.75824,11523788.0
2009-09-24 07:55:00,1.7582,1.7582,1.7577,1.7577,4240019.0
2009-09-24 07:56:00,1.75754,1.75756,1.75736,1.75749,9174624.0
2009-09-24 07:57:00,1.75758,1.75763,1.75743,1.75743,7299570.0
2009-09-24 07:58:00,1.75739,1.7576,1.75715,1.7576,15518734.0
2009-09-24 07:59:00,1.75764,1.75766,1.75753,1.75753,23677209.0
2009-09-24 08:00:00,1.75746,1.75746,1.75735,1.75735,5884249.0
2009-09-24 08:01:00,1.75724,1.75744,1.75698,1.75744,25473150.0
2009-09-24 08:02:00,1.75745,1.75749,1.75722,1.75722,12702237.0
2009-09-24 08:03:00,1.75715,1.75729,1.75712,1.75729,50846480.0
2009-09-24 08:04:00,1.75728,1.75728,1.75703,1.75713,5894651.0
2009-09-24 08:05:00,1.75707,1.75707,1.75689,1.75689,96624621.0
2009-09-24 08:06:00,1.75675,1.75693,1.75647,1.75689,8381256.0
2009-09-24 08:07:00,1.75699,1.75709,1.75694,1.75697,12014929.0
2009-09-24 08:08:00,1.75693,1.7572,1.75693,1.7572,7170132.0
2009-09-24 08:09:00,1.75727,1.75737,1.75727,1.75737,7738937.0
2009-09-24 08:10:00,1.7573,1.7573,1.75703,1.75715,133017120.0
2009-09-24 08:11:00,1.75704,1.75712,1.75683,1.75703,3221442.0
2009-09-24 08:12:00,1.75708,1.75728,1.75696,1.75728,2874656.0
2009-09-24 08:13:00,1.75733,1.75736,1.75704,1.75704,59075352.0
2009-09-24 08:14:00,1.75692,1.75692,1.7567,1.75676,7452793.0
2009-09-24 08:15:00,1.7566,1.7566,1.75608,1.75608,16871556.0
2009-09-24 08:16:00,1.75603,1.75603,1.75564,1.75582,14222771.0
2009-09-24 08:17:00,1.75568,1.75568,1.75519,1.75526,5436961.0
2009-09-24 08:18:00,1.75523,1.75525,1.75506,1.75506,31267258.0
2009-09-24 08:19:00,1.755,1.755,1.75434,1.75434,37029376.0
2009-09-24 08:20:00,1.75429,1.75457,1.75429,1.75455,5624501.0
2009-09-24 08:21:00,1.75461,1.75506,1.75461,1.75506,6647264.0
2009-09-24 08:22:00,1.75508,1.75534,1.75508,1.75534,12333517.0
2009-09-24 08:23:00,1.75539,1.7556,1.75539,1.75558,81314545.0
2009-09-24 08:24:00,1.75575,1.75587,1.75575,1.75577,3491790.0
2009-09-24 08:25:00,1.75576,1.75587,1.75549,1.75549,11935599.0
2009-09-24 08:26:00,1.75537,1.75605,1.75531,1.75605,4026254.0
2009-09-24 08:27:00,1.75634,1.75693,1.75634,1.75645,45423360.0
2009-09-24 08:28:00,1.75627,1.75628,1.75603,1.75628,4074248.0
2009-09-24 08:29:00,1.75643,1.75671,1.75643,1.75671,5895850.0
2009-09-24 08:30:00,1.75685,1.75727,1.75685,1.75703,7885798.0
2009-09-24 08:31:00,1.75698,1.75708,1.75678,1.75678,34045515.0
2009-09-24 08:32:00,1.7567,1.75673,1.75643,1.75643,6605750.0
2009-09-24 08:33:00,1.75636,1.75645,1.75629,1.75639,7046354.0
2009-09-24 08:34:00,1.75656,1.7568,1.75652,1.7568,6467100.0
2009-09-24 08:35:00,1.75683,1.75746,1.75683,1.75718,14073906.0
2009-09-24 08:36:00,1.75698,1.75698,1.75679,1.75685,4038254.0
2009-09-24 08:37:00,1.75687,1.75693,1.75687,1.7569,21545810.0
2009-09-24 08:38:00,1.75689,1.75694,1.75666,1.75666,2669712.0
2009-09-24 08:39:00,1.75655,1.75655,1.75611,1.75622,8213845.0
2009-09-24 08:40:00,1.75616,1.75618,1.75591,1.75598,12731658.0
2009-09-24 08:41:00,1.75602,1.75603,1.75596,1.75601,5489624.0
2009-09-24 08:42:00,1.75589,1.75595,1.75574,1.75587,11635677.0
2009-09-24 08:43:00,1.75597,1.75609,1.75594,1.75608,9660463.0
2009-09-24 08:44:00,1.75625,1.75627,1.75607,1.75613,13887174.0
2009-09-24 08:45:00,1.75617,1.75631,1.75605,1.75616,4478402.0
2009-09-24 08:46:00,1.7562,1.75625,1.75609,1.75609,5591144.0
2009-09-24 08:47:00,1.75613,1.75624,1.75604,1.75618,31142928.0
2009-09-24 08:48:00,1.75636,1.75656,1.75636,1.75653,3863874.0
2009-09-24 08:49:00,1.75663,1.75735,1.75663,1.75735,7416871.0
2009-09-24 08:50:00,1.75724,1.7574,1.75696,1.75696,5444880.0
2009-09-24 08:51:00,1.75692,1.75692,1.75671,1.75679,12304798.0
2009-09-24 08:52:00,1.75674,1.75711,1.75674,1.75711,8641041.0
2009-09-24 08:53:00,1.75714,1.75725,1.75704,1.75725,11817728.0
2009-09-24 08:54:00,1.75727,1.75744,1.75718,1.75744,12144685.0
2009-09-24 08:55:00,1.75743,1.75743,1.75699,1.75719,12726812.0
2009-09-24 08:56:00,1.75731,1.75739,1.75722,1.75722,28684250.0
2009-09-24 08:57:00,1.75721,1.75721,1.757,1.757,82691658.0
2009-09-24 08:58:00,1.75698,1.75703,1.75689,1.75689,3940864.0
2009-09-24 08:59:00,1.75683,1.75686,1.75673,1.75677,8148154.0
2009-09-24 09:00:00,1.75676,1.75676,1.75639,1.75639,17116931.0
2009-09-24 09:01:00,1.75637,1.75637,1.75593,1.75627,45186180.0
2009-09-24 09:02:00,1.75628,1.75685,1.75628,1.7567,7002398.0
2009-09-24 09:03:00,1.75683,1.75713,1.75683,1.75688,56392049.0
2009-09-24 09:04:00,1.75681,1.75695,1.75677,1.75677,7143177.0
2009-09-24 09:05:00,1.75676,1.75676,1.7564,1.75646,4687731.0
2009-09-24 09:06:00,1.75642,1.75642,1.75593,1.75593,8727503.0
2009-09-24 09:07:00,1.75576,1.75576,1.75531,1.75568,33143733.0
2009-09-24 09:08:00,1.75563,1.75577,1.75559,1.75559,5617554.0
2009-09-24 09:09:00,1.75539,1.75554,1.7552,1.7552,10421290.0
2009-09-24 09:10:00,1.75517,1.75517,1.75497,1.75497,3443775.0
2009-09-24 09:11:00,1.75493,1.75493,1.75455,1.75458,2221334.0
2009-09-24 09:12:00,1.75461,1.75485,1.75461,1.75478,5602828.0
2009-09-24 09:13:00,1.75467,1.75467,1.75382,1.75401,74722816.0
2009-09-24 09:14:00,1.75403,1.75403,1.75355,1.75379,4239418.0
2009-09-24 09:15:00,1.75392,1.75438,1.75392,1.75432,92270841.0
2009-09-24 09:16:00,1.7541,1.75418,1.75385,1.75385,9586264.0
2009-09-24 09:17:00,1.75381,1.75387,1.75363,1.75377,4484473.0
2009-09-24 09:18:00,1.75385,1.754,1.75384,1.754,2652968.0
2009-09-24 09:19:00,1.75393,1.75395,1.75374,1.75374,10213180.0
2009-09-24 09:20:00,1.75368,1.75393,1.75344,1.75393,10241296.0
2009-09-24 09:21:00,1.75401,1.75418,1.75395,1.7541,3216429.0
2009-09-24 09:22:00,1.75401,1.75417,1.75398,1.75417,14475137.0
2009-09-24 09:23:00,1.75413,1.75425,1.75413,1.75415,5158354.0
2009-09-24 09:24:00,1.75405,1.75408,1.75382,1.75408,10251669.0
2009-09-24 09:25:00,1.75424,1.75442,1.75408,1.75435,8891265.0
2009-09-24 09:26:00,1.75437,1.75441,1.75418,1.75424,6952050.0
2009-09-24 09:27:00,1.75419,1.75447,1.75419,1.75447,54375760.0
2009-09-24 09:28:00,1.75452,1.75456,1.75439,1.75456,5305852.0
2009-09-24 09:29:00,1.75454,1.75454,1.75431,1.75432,75722352.0
2009-09-24 09:30:00,1.75419,1.75427,1.75386,1.75386,19343639.0
2009-09-24 09:31:00,1.75382,1.75382,1.75324,1.75324,8665860.0
2009-09-24 09:32:00,1.75312,1.75312,1.75275,1.75275,3921257.0
2009-09-24 09:33:00,1.75263,1.75263,1.75038,1.75038,19490196.0
2009-09-24 09:34:00,1.75027,1.75027,1.74987,1.74987,4543354.0
2009-09-24 09:35:00,1.74971,1.74988,1.74967,1.74975,10608369.0
2009-09-24 09:36:00,1.7497,1.7497,1.74901,1.74902,4380079.0
2009-09-24 09:37:00,1.74915,1.74936,1.74912,1.74928,5574422.0
2009-09-24 09:38:00,1.74922,1.74922,1.74881,1.74905,6447448.0
2009-09-24 09:39:00,1.74909,1.74909,1.74883,1.74893,6443397.0
2009-09-24 09:40:00,1.74895,1.74911,1.74895,1.74911,8395241.0
2009-09-24 09:41:00,1.74919,1.74966,1.74919,1.74966,11405981.0
2009-09-24 09:42:00,1.74957,1.75008,1.74957,1.75008,4695408.0
2009-09-24 09:43:00,1.75016,1.75042,1.75014,1.75042,11146306.0
2009-09-24 09:44:00,1.75062,1.75091,1.75062,1.75084,6868192.0
2009-09-24 09:45:00,1.75085,1.75102,1.7505,1.75085,143046734.0
2009-09-24 09:46:00,1.75085,1.751,1.75082,1.75082,3773352.0
2009-09-24 09:47:00,1.75091,1.75091,1.75059,1.75059,4789596.0
2009-09-24 09:48:00,1.75055,1.75055,1.75025,1.75032,8784328.0
2009-09-24 09:49:00,1.75036,1.75036,1.74989,1.74989,11073182.0
2009-09-24 09:50:00,1.75003,1.75003,1.74973,1.74973,8842688.0
2009-09-24 09:51:00,1.74967,1.74967,1.7494,1.7494,8611179.0
2009-09-24 09:52:00,1.74925,1.74925,1.74893,1.74893,6016120.0
2009-09-24 09:53:00,1.74887,1.74887,1.74763,1.74763,42993500.0
2009-09-24 09:54:00,1.74748,1.74748,1.7467,1.7467,4877677.0
2009-09-24 09:55:00,1.74654,1.74654,1.74589,1.74589,47895246.0
2009-09-24 09:56:00,1.74579,1.74581,1.74568,1.74581,18097391.0
2009-09-24 09:57:00,1.74583,1.74616,1.74571,1.74616,3832692.0
2009-09-24 09:58:00,1.74645,1.74684,1.74645,1.74684,3880006.0
2009-09-24 09:59:00,1.74687,1.74687,1.74653,1.74653,5350534.0
2009-09-24 10:00:00,1.74635,1.7464,1.74614,1.74615,5896330.0
2009-09-24 10:01:00,1.7463,1.7463,1.74579,1.74588,43704921.0
2009-09-24 10:02:00,1.74593,1.74628,1.74593,1.74627,13552714.0
2009-09-24 10:03:00,1.74616,1.74633,1.74616,1.74633,5853248.0
2009-09-24 10:04:00,1.74631,1.74648,1.74622,1.74622,10113010.0
2009-09-24 10:05:00,1.74614,1.74614,1.74596,1.74596,3480639.0
2009-09-24 10:06:00,1.7459,1.74593,1.74567,1.74567,18917488.0
2009-09-24 10:07:00,1.74563,1.74563,1.74499,1.74499,6853492.0
2009-09-24 10:08:00,1.74533,1.74533,1.74511,1.74511,6630976.0
2009-09-24 10:09:00,1.74508,1.74514,1.74488,1.74514,8158890.0
2009-09-24 10:10:00,1.7453,1.74543,1.74517,1.74529,10450114.0
2009-09-24 10:11:00,1.7456,1.74596,1.7456,1.74596,36970480.0
2009-09-24 10:12:00,1.74589,1.74607,1.74587,1.74592,10055866.0
2009-09-24 10:13:00,1.74583,1.74583,1.74544,1.74551,12769334.0
2009-09-24 10:14:00,1.74536,1.74536,1.74462,1.74462,10881368.0
2009-09-24 10:15:00,1.74449,1.74452,1.74418,1.74447,7748055.0
2009-09-24 10:16:00,1.74455,1.74481,1.74455,1.74455,15025494.0
2009-09-24 10:17:00,1.74445,1.74445,1.74423,1.74423,83354400.0
2009-09-24 10:18:00,1.74405,1.74405,1.74373,1.74381,6491624.0
2009-09-24 10:19:00,1.74379,1.74385,1.7433,1.7433,5013327.0
2009-09-24 10:20:00,1.74315,1.74319,1.74287,1.74319,59154749.0
2009-09-24 10:21:00,1.74327,1.74429,1.74327,1.74429,2526608.0
2009-09-24 10:22:00,1.74438,1.74443,1.74417,1.74439,13768554.0
2009-09-24 10:23:00,1.74452,1.74464,1.74452,1.74456,5066117.0
2009-09-24 10:24:00,1.74455,1.74474,1.74435,1.74466,4987633.0
2009-09-24 10:25:00,1.74456,1.74456,1.74402,1.74402,8539852.0
2009-09-24 10:26:00,1.74401,1.74425,1.744,1.74416,5185531.0
2009-09-24 10:27:00,1.74414,1.74414,1.74403,1.74409,9481094.0
2009-09-24 10:28:00,1.74399,1.74399,1.74333,1.74386,58829274.0
2009-09-24 10:29:00,1.74387,1.74392,1.74373,1.74373,3113875.0
2009-09-24 10:30:00,1.74377,1.74407,1.74345,1.74407,6368900.0
2009-09-24 10:31:00,1.74407,1.7442,1.74401,1.7442,111628640.0
2009-09-24 10:32:00,1.74438,1.74452,1.74438,1.74442,9319585.0
2009-09-24 10:33:00,1.74447,1.74451,1.74435,1.74438,9716380.0
2009-09-24 10:34:00,1.74443,1.74457,1.74439,1.74439,6392815.0
2009-09-24 10:35:00,1.74428,1.74429,1.74414,1.74425,10497375.0
2009-09-24 10:36:00,1.74429,1.7445,1.74429,1.7445,10336185.0
2009-09-24 10:37:00,1.74453,1.74462,1.74383,1.74447,1835929.0
2009-09-24 10:38:00,1.74451,1.74451,1.74428,1.74438,6903653.0
2009-09-24 10:39:00,1.74438,1.74438,1.74379,1.74379,2649119.0
2009-09-24 10:40:00,1.74352,1.74366,1.74351,1.74352,6630813.0
2009-09-24 10:41:00,1.74344,1.74355,1.74336,1.74355,6074781.0
2009-09-24 10:42:00,1.74361,1.74361,1.74354,1.74354,2139747.0
2009-09-24 10:43:00,1.74347,1.74352,1.74342,1.74342,52351498.0
2009-09-24 10:44:00,1.7434,1.74375,1.7434,1.7436,8021394.0
2009-09-24 10:45:00,1.74361,1.74391,1.74361,1.74391,4510597.0
2009-09-24 10:46:00,1.74398,1.74422,1.74398,1.74422,7421769.0
2009-09-24 10:47:00,1.7442,1.7442,1.74387,1.74387,9472592.0
2009-09-24 10:48:00,1.74392,1.74401,1.74392,1.744,6190742.0
2009-09-24 10:49:00,1.7438,1.74387,1.74374,1.74374,3735768.0
2009-09-24 10:50:00,1.74374,1.74388,1.74359,1.74359,12770301.0
2009-09-24 10:51:00,1.74363,1.74363,1.74349,1.74349,8526067.0
2009-09-24 10:52:00,1.74349,1.74349,1.74333,1.74346,12246535.0
2009-09-24 10:53:00,1.74356,1.74376,1.74356,1.74376,35922624.0
2009-09-24 10:54:00,1.7438,1.74384,1.74363,1.74384,6469925.0
2009-09-24 10:55:00,1.7439,1.7439,1.74377,1.74389,9317630.0
2009-09-24 10:56:00,1.7438,1.744,1.7438,1.744,6475579.0
2009-09-24 10:57:00,1.74381,1.74408,1.74381,1.74407,4330487.0
2009-09-24 10:58:00,1.74412,1.7443,1.74412,1.74422,5426185.0
2009-09-24 10:59:00,1.74428,1.74428,1.74411,1.7442,4414891.0
2009-09-24 11:00:00,1.74428,1.74428,1.74413,1.74419,10185465.0
2009-09-24 11:01:00,1.74412,1.74412,1.74376,1.74381,4633132.0
2009-09-24 11:02:00,1.74381,1.74381,1.74351,1.74372,20150386.0
2009-09-24 11:03:00,1.74373,1.7447,1.74373,1.74431,38327772.0
2009-09-24 11:04:00,1.74432,1.74451,1.74432,1.74451,8688811.0
2009-09-24 11:05:00,1.74458,1.74471,1.74454,1.74471,4932893.0
2009-09-24 11:06:00,1.74475,1.74475,1.74436,1.74436,5337062.0
2009-09-24 11:07:00,1.74422,1.74422,1.74393,1.74393,6753170.0
2009-09-24 11:08:00,1.74387,1.74396,1.74383,1.74387,4109077.0
2009-09-24 11:09:00,1.7439,1.74405,1.74385,1.74385,5495934.0
2009-09-24 11:10:00,1.74379,1.74382,1.74344,1.74344,31858136.0
2009-09-24 11:11:00,1.74323,1.74323,1.74293,1.74293,4632383.0
2009-09-24 11:12:00,1.74289,1.74289,1.74223,1.74231,16684473.0
2009-09-24 11:13:00,1.74235,1.7424,1.74214,1.7424,8747966.0
2009-09-24 11:14:00,1.74234,1.7425,1.7422,1.7425,14882262.0
2009-09-24 11:15:00,1.7425,1.7425,1.74221,1.74221,26609623.0
2009-09-24 11:16:00,1.74208,1.74208,1.74172,1.74172,4314481.0
2009-09-24 11:17:00,1.74133,1.74178,1.74133,1.74148,22895654.0
2009-09-24 11:18:00,1.74157,1.74168,1.74114,1.74127,18261721.0
2009-09-24 11:19:00,1.74129,1.74129,1.74092,1.74092,10520101.0
2009-09-24 11:20:00,1.74089,1.74089,1.73945,1.73952,31268776.0
2009-09-24 11:21:00,1.73945,1.73945,1.73902,1.73915,5888097.0
2009-09-24 11:22:00,1.73905,1.73953,1.73905,1.73953,7170186.0
2009-09-24 11:23:00,1.73968,1.74009,1.73968,1.74009,6269779.0
2009-09-24 11:24:00,1.73998,1.74029,1.73988,1.74029,3776419.0
2009-09-24 11:25:00,1.74032,1.74032,1.74008,1.74008,18410368.0
2009-09-24 11:26:00,1.73988,1.74015,1.73979,1.74015,4945853.0
2009-09-24 11:27:00,1.74036,1.74055,1.74036,1.74055,91920972.0
2009-09-24 11:28:00,1.74052,1.74064,1.74046,1.74064,4975395.0
2009-09-24 11:29:00,1.74058,1.74058,1.73999,1.73999,7757475.0
2009-09-24 11:30:00,1.73989,1.74049,1.73989,1.74049,9143177.0
2009-09-24 11:31:00,1.74049,1.74049,1.74024,1.74034,21803824.0
2009-09-24 11:32:00,1.74038,1.7404,1.7402,1.7402,7599629.0
2009-09-24 11:33:00,1.74003,1.74003,1.73944,1.73952,14749430.0
2009-09-24 11:34:00,1.73943,1.73943,1.73928,1.73934,10246155.0
2009-09-24 11:35:00,1.73923,1.73927,1.73882,1.73886,6304692.0
2009-09-24 11:36:00,1.73863,1.73863,1.7384,1.7384,4626544.0
2009-09-24 11:37:00,1.73845,1.73845,1.73807,1.73827,7631071.0
2009-09-24 11:38:00,1.73797,1.73851,1.73797,1.73831,23522056.0
2009-09-24 11:39:00,1.73847,1.73847,1.73799,1.73816,26326248.0
2009-09-24 11:40:00,1.73799,1.73799,1.73756,1.73768,8799553.0
2009-09-24 11:41:00,1.73772,1.73783,1.73771,1.73771,55398946.0
2009-09-24 11:42:00,1.73773,1.73805,1.73773,1.73805,11931678.0
2009-09-24 11:43:00,1.73814,1.73849,1.73814,1.73828,10005794.0
2009-09-24 11:44:00,1.73822,1.73846,1.73815,1.73846,8173828.0
2009-09-24 11:45:00,1.73853,1.73859,1.73843,1.73859,8879534.0
2009-09-24 11:46:00,1.73872,1.73901,1.73872,1.73893,10650090.0
2009-09-24 11:47:00,1.73897,1.73918,1.73892,1.73892,10317299.0
2009-09-24 11:48:00,1.73868,1.73876,1.73856,1.73856,7714960.0
2009-09-24 11:49:00,1.73856,1.73856,1.73837,1.73848,17526000.0
2009-09-24 11:50:00,1.73829,1.73853,1.73829,1.73853,4192099.0
2009-09-24 11:51:00,1.73866,1.73901,1.73866,1.73901,35147891.0
2009-09-24 11:52:00,1.7389,1.73893,1.73884,1.73893,7730362.0
2009-09-24 11:53:00,1.73901,1.73907,1.73879,1.73879,2952959.0
2009-09-24 11:54:00,1.73873,1.73873,1.73858,1.73873,9503406.0
2009-09-24 11:55:00,1.7389,1.73933,1.7389,1.73933,5419372.0
2009-09-24 11:56:00,1.73935,1.73965,1.73935,1.73965,10595543.0
2009-09-24 11:57:00,1.73973,1.73973,1.73955,1.73956,31299458.0
2009-09-24 11:58:00,1.73951,1.73951,1.73928,1.73928,6005188.0
2009-09-24 11:59:00,1.73927,1.73935,1.73894,1.73894,8250179.0
2009-09-24 12:00:00,1.73911,1.73915,1.73901,1.73911,43915992.0
2009-09-24 12:01:00,1.73932,1.73985,1.73932,1.73985,6227687.0
2009-09-24 12:02:00,1.74011,1.74043,1.74011,1.74043,23806302.0
2009-09-24 12:03:00,1.74036,1.74036,1.73995,1.73995,11393608.0
2009-09-24 12:04:00,1.7401,1.74028,1.74008,1.74008,38998525.0
2009-09-24 12:05:00,1.73982,1.73982,1.7393,1.7393,4714348.0
2009-09-24 12:06:00,1.73908,1.73925,1.73779,1.73899,5547725.0
2009-09-24 12:07:00,1.73895,1.73908,1.73891,1.739,12487624.0
2009-09-24 12:08:00,1.73892,1.7392,1.73892,1.7392,13473302.0
2009-09-24 12:09:00,1.73921,1.73922,1.73915,1.7392,5340745.0
2009-09-24 12:10:00,1.73921,1.73937,1.73877,1.73877,6535434.0
2009-09-24 12:11:00,1.73929,1.73938,1.739,1.739,6873646.0
2009-09-24 12:12:00,1.739,1.739,1.73881,1.73881,15773147.0
2009-09-24 12:13:00,1.7388,1.7388,1.73794,1.73794,22944404.0
2009-09-24 12:14:00,1.73771,1.73771,1.73746,1.73746,4328489.0
2009-09-24 12:15:00,1.7374,1.7374,1.73711,1.73729,5999621.0
2009-09-24 12:16:00,1.73739,1.73758,1.73739,1.73758,4074121.0
2009-09-24 12:17:00,1.73761,1.7377,1.7375,1.73752,13448965.0
2009-09-24 12:18:00,1.73763,1.73779,1.73738,1.73738,10469687.0
2009-09-24 12:19:00,1.73751,1.73773,1.73744,1.73773,12943229.0
2009-09-24 12:20:00,1.73782,1.738,1.73763,1.738,8429235.0
2009-09-24 12:21:00,1.7381,1.73835,1.73803,1.73835,18614771.0
2009-09-24 12:22:00,1.73831,1.73831,1.73802,1.73802,5204007.0
2009-09-24 12:23:00,1.738,1.73813,1.73793,1.73793,112352812.0
2009-09-24 12:24:00,1.73787,1.73787,1.73733,1.73733,5062119.0
2009-09-24 12:25:00,1.73743,1.73748,1.73731,1.73741,4002985.0
2009-09-24 12:26:00,1.73751,1.7376,1.7375,1.7375,9181696.0
2009-09-24 12:27:00,1.73743,1.73764,1.73739,1.73764,8258024.0
2009-09-24 12:28:00,1.7376,1.7376,1.73751,1.73753,7663349.0
2009-09-24 12:29:00,1.73752,1.73752,1.73727,1.73729,7516399.0
2009-09-24 12:30:00,1.73732,1.73749,1.73732,1.73749,4399093.0
2009-09-24 12:31:00,1.73743,1.7377,1.73743,1.73768,3202161.0
2009-09-24 12:32:00,1.73766,1.73778,1.7376,1.73773,11496937.0
2009-09-24 12:33:00,1.73765,1.73783,1.7376,1.73761,18119170.0
2009-09-24 12:34:00,1.73755,1.73755,1.73741,1.73748,5194959.0
2009-09-24 12:35:00,1.73739,1.73759,1.73739,1.73747,8280314.0
2009-09-24 12:36:00,1.73761,1.73777,1.73714,1.73777,7778033.0
2009-09-24 12:37:00,1.73789,1.73804,1.73789,1.73804,25213200.0
2009-09-24 12:38:00,1.73797,1.73797,1.73749,1.73749,7332785.0
2009-09-24 12:39:00,1.73739,1.73742,1.73705,1.73742,21762780.0
2009-09-24 12:40:00,1.7375,1.73781,1.7375,1.73771,7383259.0
2009-09-24 12:41:00,1.73774,1.73859,1.73774,1.73859,12189142.0
2009-09-24 12:42:00,1.73869,1.73931,1.73869,1.73917,8114506.0
2009-09-24 12:43:00,1.73887,1.73891,1.73865,1.73865,3619422.0
2009-09-24 12:44:00,1.73855,1.73871,1.73828,1.73871,6222024.0
2009-09-24 12:45:00,1.73872,1.73881,1.73865,1.73865,8380543.0
2009-09-24 12:46:00,1.73859,1.73859,1.73834,1.73847,11312096.0
2009-09-24 12:47:00,1.7385,1.73858,1.73842,1.73854,14761145.0
2009-09-24 12:48:00,1.73864,1.73925,1.73864,1.73925,15152226.0
2009-09-24 12:49:00,1.7395,1.73956,1.73935,1.73935,28084806.0
2009-09-24 12:50:00,1.73933,1.73941,1.73929,1.73929,6615143.0
2009-09-24 12:51:00,1.73921,1.73921,1.73861,1.73894,24378119.0
2009-09-24 12:52:00,1.73901,1.73924,1.73901,1.73924,5560575.0
2009-09-24 12:53:00,1.73922,1.73947,1.73922,1.73947,5709009.0
2009-09-24 12:54:00,1.73953,1.73975,1.73953,1.73975,4961959.0
2009-09-24 12:55:00,1.73971,1.7401,1.73971,1.7401,8332979.0
2009-09-24 12:56:00,1.74029,1.74077,1.74029,1.74077,30626481.0
2009-09-24 12:57:00,1.74095,1.74138,1.74095,1.74138,8084280.0
2009-09-24 12:58:00,1.74149,1.74167,1.74147,1.74167,5730521.0
2009-09-24 12:59:00,1.74164,1.74208,1.74164,1.74173,4982996.0
2009-09-24 13:00:00,1.74151,1.74151,1.7411,1.74112,7569871.0
2009-09-24 13:01:00,1.74127,1.74158,1.74127,1.74149,31554590.0
2009-09-24 13:02:00,1.74157,1.74224,1.74157,1.74224,4584293.0
2009-09-24 13:03:00,1.74228,1.74263,1.74228,1.74263,13763832.0
2009-09-24 13:04:00,1.74264,1.74273,1.74238,1.74238,10868205.0
2009-09-24 13:05:00,1.74241,1.74265,1.7424,1.74265,17431107.0
2009-09-24 13:06:00,1.74271,1.74283,1.74262,1.74262,13044578.0
2009-09-24 13:07:00,1.74249,1.74249,1.74237,1.74247,7775945.0
2009-09-24 13:08:00,1.74244,1.74265,1.74241,1.74263,4173061.0
2009-09-24 13:09:00,1.74267,1.74278,1.74267,1.74276,22153000.0
2009-09-24 13:10:00,1.74277,1.74277,1.74248,1.74251,5294157.0
2009-09-24 13:11:00,1.74261,1.74283,1.7426,1.74283,13849396.0
2009-09-24 13:12:00,1.74287,1.74287,1.74273,1.74273,4252974.0
2009-09-24 13:13:00,1.74295,1.7432,1.74295,1.74303,5840735.0
2009-09-24 13:14:00,1.7429,1.7429,1.74234,1.74234,6162842.0
2009-09-24 13:15:00,1.74227,1.74247,1.74227,1.74247,6720384.0
2009-09-24 13:16:00,1.74249,1.74249,1.74223,1.74223,3407050.0
2009-09-24 13:17:00,1.74215,1.74215,1.74177,1.74177,8201392.0
2009-09-24 13:18:00,1.74161,1.74161,1.74125,1.74134,5584955.0
2009-09-24 13:19:00,1.7413,1.7413,1.74067,1.74088,8987963.0
2009-09-24 13:20:00,1.74087,1.74087,1.74045,1.74045,9704828.0
2009-09-24 13:21:00,1.74045,1.74045,1.74005,1.7402,10185923.0
2009-09-24 13:22:00,1.7402,1.7402,1.73989,1.73989,27355685.0
2009-09-24 13:23:00,1.73976,1.73976,1.73956,1.73956,13909762.0
2009-09-24 13:24:00,1.73949,1.73949,1.73895,1.73922,11043978.0
2009-09-24 13:25:00,1.73918,1.7397,1.73918,1.7397,4796842.0
2009-09-24 13:26:00,1.73978,1.73983,1.73942,1.73967,5138997.0
2009-09-24 13:27:00,1.73962,1.73984,1.73962,1.73984,21634888.0
2009-09-24 13:28:00,1.73976,1.73976,1.73926,1.73926,6989204.0
2009-09-24 13:29:00,1.73927,1.73941,1.73927,1.73928,10674249.0
2009-09-24 13:30:00,1.73929,1.73929,1.73883,1.73883,6513815.0
2009-09-24 13:31:00,1.73877,1.73877,1.73681,1.73681,8885879.0
2009-09-24 13:32:00,1.73811,1.73811,1.73773,1.73776,2306208.0
2009-09-24 13:33:00,1.73779,1.73855,1.73779,1.73855,12847445.0
2009-09-24 13:34:00,1.73855,1.73895,1.73855,1.73895,7910959.0
2009-09-24 13:35:00,1.73902,1.7392,1.73902,1.7392,5314785.0
2009-09-24 13:36:00,1.73919,1.73991,1.73831,1.73991,5157520.0
2009-09-24 13:37:00,1.73993,1.74003,1.73993,1.74001,49887351.0
2009-09-24 13:38:00,1.74007,1.74019,1.73996,1.74012,14962040.0
2009-09-24 13:39:00,1.73991,1.74006,1.73981,1.74006,3303174.0
2009-09-24 13:40:00,1.74006,1.74009,1.73999,1.73999,10315817.0
2009-09-24 13:41:00,1.73999,1.73999,1.73972,1.73972,4761616.0
2009-09-24 13:42:00,1.73958,1.73958,1.73944,1.73944,5288198.0
2009-09-24 13:43:00,1.73943,1.73947,1.73941,1.73941,7213757.0
2009-09-24 13:44:00,1.73939,1.73946,1.73934,1.73937,17910813.0
2009-09-24 13:45:00,1.73926,1.73938,1.73926,1.73932,8246212.0
2009-09-24 13:46:00,1.73929,1.73937,1.73909,1.73909,13898109.0
2009-09-24 13:47:00,1.73908,1.73908,1.73847,1.73864,56808648.0
2009-09-24 13:48:00,1.73869,1.73905,1.73869,1.73878,6444039.0
2009-09-24 13:49:00,1.7387,1.73957,1.7387,1.73948,32715786.0
2009-09-24 13:50:00,1.73959,1.73977,1.73957,1.73977,8511904.0
2009-09-24 13:51:00,1.73994,1.74017,1.73994,1.74017,4011419.0
2009-09-24 13:52:00,1.74024,1.74034,1.74024,1.74034,8573727.0
2009-09-24 13:53:00,1.74034,1.74034,1.74026,1.74027,42744971.0
2009-09-24 13:54:00,1.74016,1.74038,1.74014,1.74038,4074331.0
2009-09-24 13:55:00,1.74045,1.74079,1.74045,1.74079,8668244.0
2009-09-24 13:56:00,1.74079,1.74102,1.74068,1.74079,6768180.0
2009-09-24 13:57:00,1.74069,1.74084,1.74045,1.74078,8898240.0
2009-09-24 13:58:00,1.7408,1.7408,1.74049,1.74049,13661107.0
2009-09-24 13:59:00,1.74054,1.74054,1.74033,1.74054,16707744.0
2009-09-24 14:00:00,1.74033,1.74036,1.74022,1.74032,5376454.0
2009-09-24 14:01:00,1.74019,1.74039,1.73992,1.74039,7492290.0
2009-09-24 14:02:00,1.74057,1.74061,1.7398,1.74039,48287140.0
2009-09-24 14:03:00,1.74033,1.74033,1.73886,1.73912,31517136.0
2009-09-24 14:04:00,1.73907,1.73907,1.73822,1.73828,4506430.0
2009-09-24 14:05:00,1.73836,1.7387,1.73836,1.7387,55223309.0
2009-09-24 14:06:00,1.73878,1.73878,1.73858,1.73869,6480171.0
2009-09-24 14:07:00,1.7387,1.73891,1.73868,1.73891,15906496.0
2009-09-24 14:08:00,1.73902,1.73934,1.73902,1.7393,10173247.0
2009-09-24 14:09:00,1.73933,1.73933,1.73907,1.73924,8464972.0
2009-09-24 14:10:00,1.73927,1.73956,1.73927,1.73956,7675008.0
2009-09-24 14:11:00,1.73964,1.73965,1.73949,1.73951,10637677.0
2009-09-24 14:12:00,1.73927,1.73939,1.73909,1.73909,6398526.0
2009-09-24 14:13:00,1.73902,1.73902,1.73869,1.73869,14650356.0
2009-09-24 14:14:00,1.7387,1.7387,1.7385,1.73869,11629923.0
2009-09-24 14:15:00,1.73874,1.73874,1.73857,1.73867,6203646.0
2009-09-24 14:16:00,1.73887,1.739,1.7388,1.73888,6654925.0
2009-09-24 14:17:00,1.73897,1.73924,1.73897,1.73917,10125408.0
2009-09-24 14:18:00,1.7394,1.7394,1.73909,1.73909,8996371.0
2009-09-24 14:19:00,1.73898,1.73898,1.73863,1.73863,8941201.0
2009-09-24 14:20:00,1.7385,1.73859,1.73836,1.73836,4411141.0
2009-09-24 14:21:00,1.73836,1.73854,1.73819,1.73854,14780613.0
2009-09-24 14:22:00,1.73877,1.73896,1.73877,1.73892,3164461.0
2009-09-24 14:23:00,1.73899,1.73905,1.73896,1.73899,6236172.0
2009-09-24 14:24:00,1.73881,1.73889,1.7387,1.7387,6994818.0
2009-09-24 14:25:00,1.73868,1.73868,1.73847,1.73847,11087795.0
2009-09-24 14:26:00,1.73847,1.73847,1.73804,1.73825,4831301.0
2009-09-24 14:27:00,1.73832,1.7387,1.73804,1.7387,15406281.0
2009-09-24 14:28:00,1.73873,1.73882,1.73868,1.73872,11717633.0
2009-09-24 14:29:00,1.73867,1.73867,1.7385,1.73861,3952014.0
2009-09-24 14:30:00,1.73849,1.73865,1.73845,1.73845,6963383.0
2009-09-24 14:31:00,1.73848,1.73848,1.73818,1.73818,10593138.0
2009-09-24 14:32:00,1.73818,1.73818,1.73782,1.73787,11642667.0
2009-09-24 14:33:00,1.73782,1.73782,1.73748,1.73753,29179872.0
2009-09-24 14:34:00,1.73749,1.73749,1.73729,1.73738,3067158.0
2009-09-24 14:35:00,1.73727,1.73727,1.73687,1.73687,69214731.0
2009-09-24 14:36:00,1.73678,1.73683,1.73678,1.73683,4918501.0
2009-09-24 14:37:00,1.73686,1.73693,1.73673,1.73675,3882218.0
2009-09-24 14:38:00,1.73683,1.73688,1.73674,1.73677,2264574.0
2009-09-24 14:39:00,1.7369,1.73699,1.7369,1.73692,6483283.0
2009-09-24 14:40:00,1.73691,1.73711,1.73681,1.73711,6997398.0
2009-09-24 14:41:00,1.73716,1.73716,1.73689,1.73689,6393149.0
2009-09-24 14:42:00,1.73682,1.73682,1.73647,1.73651,6900900.0
2009-09-24 14:43:00,1.73637,1.73637,1.73617,1.73632,3282202.0
2009-09-24 14:44:00,1.73626,1.73626,1.73607,1.73622,45373932.0
2009-09-24 14:45:00,1.73629,1.7365,1.73629,1.7365,48645330.0
2009-09-24 14:46:00,1.73648,1.73652,1.73641,1.73651,8707307.0
2009-09-24 14:47:00,1.73645,1.73645,1.73635,1.73638,4183287.0
2009-09-24 14:48:00,1.73645,1.73658,1.73642,1.73658,8611493.0
2009-09-24 14:49:00,1.73656,1.73657,1.73649,1.73653,16100904.0
2009-09-24 14:50:00,1.73654,1.73654,1.73609,1.73609,7599544.0
2009-09-24 14:51:00,1.73594,1.73594,1.73546,1.73546,52761267.0
2009-09-24 14:52:00,1.73556,1.73605,1.73547,1.73578,14258131.0
2009-09-24 14:53:00,1.73592,1.73605,1.73592,1.73597,6638783.0
2009-09-24 14:54:00,1.73594,1.73618,1.73594,1.73618,3386070.0
2009-09-24 14:55:00,1.73627,1.73645,1.73627,1.73645,3821434.0
2009-09-24 14:56:00,1.73636,1.73688,1.73636,1.73688,10226813.0
2009-09-24 14:57:00,1.73686,1.73716,1.73686,1.73716,12904305.0
2009-09-24 14:58:00,1.73702,1.73702,1.73673,1.73695,15435579.0
2009-09-24 14:59:00,1.73693,1.73693,1.73566,1.73566,49115744.0
2009-09-24 15:00:00,1.73556,1.73643,1.73549,1.73643,16597699.0
2009-09-24 15:01:00,1.73653,1.73658,1.73641,1.73657,56814363.0
2009-09-24 15:02:00,1.73669,1.73676,1.73662,1.73676,10225665.0
2009-09-24 15:03:00,1.7368,1.7368,1.73665,1.73665,4931672.0
2009-09-24 15:04:00,1.73645,1.73645,1.73589,1.73602,13748696.0
2009-09-24 15:05:00,1.73605,1.73617,1.736,1.73617,7956247.0
2009-09-24 15:06:00,1.73603,1.73603,1.73583,1.73583,4113200.0
2009-09-24 15:07:00,1.73573,1.73581,1.73544,1.73544,28305592.0
2009-09-24 15:08:00,1.73537,1.73537,1.73497,1.73514,4977535.0
2009-09-24 15:09:00,1.73519,1.73519,1.73456,1.73456,6156695.0
2009-09-24 15:10:00,1.73447,1.73463,1.73439,1.73457,38334211.0
2009-09-24 15:11:00,1.73468,1.735,1.73468,1.735,4903465.0
2009-09-24 15:12:00,1.735,1.7352,1.735,1.73517,5909195.0
2009-09-24 15:13:00,1.73508,1.73524,1.73499,1.73524,11419166.0
2009-09-24 15:14:00,1.73524,1.73527,1.73515,1.73527,3815501.0
2009-09-24 15:15:00,1.73532,1.73553,1.73528,1.73553,6119868.0
2009-09-24 15:16:00,1.73534,1.73543,1.73518,1.73543,10996192.0
2009-09-24 15:17:00,1.73558,1.73568,1.73555,1.73555,73264140.0
2009-09-24 15:18:00,1.7355,1.7355,1.73519,1.73519,18823356.0
2009-09-24 15:19:00,1.73507,1.73507,1.73487,1.73489,54991755.0
2009-09-24 15:20:00,1.7349,1.73499,1.73488,1.73493,14218125.0
2009-09-24 15:21:00,1.73501,1.73504,1.73482,1.73482,8636521.0
2009-09-24 15:22:00,1.73495,1.73509,1.73495,1.73503,3553854.0
2009-09-24 15:23:00,1.73516,1.73557,1.73479,1.73557,5018083.0
2009-09-24 15:24:00,1.73568,1.73633,1.73568,1.73633,8915226.0
2009-09-24 15:25:00,1.73651,1.73651,1.73586,1.73586,8150139.0
2009-09-24 15:26:00,1.73584,1.73584,1.7354,1.7354,14365920.0
2009-09-24 15:27:00,1.73534,1.73534,1.73492,1.73494,35960712.0
2009-09-24 15:28:00,1.73487,1.73487,1.73451,1.73451,44531808.0
2009-09-24 15:29:00,1.73444,1.73468,1.73427,1.73466,9716275.0
2009-09-24 15:30:00,1.73468,1.73468,1.73443,1.73443,7245810.0
2009-09-24 15:31:00,1.73433,1.73433,1.73423,1.73427,5255698.0
2009-09-24 15:32:00,1.73426,1.73449,1.73415,1.73449,9474557.0
2009-09-24 15:33:00,1.73457,1.73473,1.73454,1.73454,19386108.0
2009-09-24 15:34:00,1.73446,1.73472,1.73439,1.73472,4368689.0
2009-09-24 15:35:00,1.73491,1.73536,1.73491,1.73522,5686896.0
2009-09-24 15:36:00,1.73518,1.73566,1.73518,1.73566,6979379.0
2009-09-24 15:37:00,1.7358,1.73631,1.7358,1.73631,2659233.0
2009-09-24 15:38:00,1.73635,1.73665,1.7363,1.73665,8102532.0
2009-09-24 15:39:00,1.73668,1.73683,1.73658,1.73683,3431623.0
2009-09-24 15:40:00,1.73689,1.7375,1.73689,1.7375,81562347.0
2009-09-24 15:41:00,1.73765,1.73803,1.73765,1.73803,56158824.0
2009-09-24 15:42:00,1.73808,1.73809,1.73798,1.73798,4308205.0
2009-09-24 15:43:00,1.73791,1.73792,1.73779,1.73779,15958950.0
2009-09-24 15:44:00,1.73777,1.73826,1.73773,1.73826,6927605.0
2009-09-24 15:45:00,1.7384,1.74167,1.7384,1.74167,55737556.0
2009-09-24 15:46:00,1.74149,1.74149,1.74118,1.74118,7370858.0
2009-09-24 15:47:00,1.74115,1.74124,1.74098,1.74098,3857944.0
2009-09-24 15:48:00,1.74087,1.74118,1.74087,1.74098,7494415.0
2009-09-24 15:49:00,1.74101,1.7411,1.74101,1.7411,7141355.0
2009-09-24 15:50:00,1.74096,1.74096,1.74075,1.74085,28284084.0
2009-09-24 15:51:00,1.74103,1.74134,1.74092,1.74092,6999531.0
2009-09-24 15:52:00,1.74095,1.74116,1.74095,1.74116,9069194.0
2009-09-24 15:53:00,1.74116,1.74128,1.74115,1.7412,2728702.0
2009-09-24 15:54:00,1.74139,1.74275,1.74139,1.74247,34668096.0
2009-09-24 15:55:00,1.74232,1.74232,1.74161,1.74161,4394275.0
2009-09-24 15:56:00,1.74165,1.74184,1.74165,1.74173,3726090.0
2009-09-24 15:57:00,1.74182,1.74192,1.74176,1.74185,5498179.0
2009-09-24 15:58:00,1.74176,1.7421,1.74171,1.7421,3147196.0
2009-09-24 15:59:00,1.74226,1.74232,1.7417,1.7417,35556150.0
2009-09-24 16:00:00,1.74178,1.7425,1.74176,1.7425,15122217.0
2009-09-24 16:01:00,1.74258,1.74329,1.74258,1.74329,10636272.0
2009-09-24 16:02:00,1.74322,1.74322,1.74268,1.74268,5513069.0
2009-09-24 16:03:00,1.74267,1.74297,1.74267,1.74279,8912645.0
2009-09-24 16:04:00,1.74262,1.74296,1.7423,1.74296,6710192.0
2009-09-24 16:05:00,1.74291,1.74318,1.74291,1.74318,5390581.0
2009-09-24 16:06:00,1.74315,1.74463,1.74315,1.74463,57502950.0
2009-09-24 16:07:00,1.74471,1.745,1.74471,1.745,11298544.0
2009-09-24 16:08:00,1.745,1.74539,1.74498,1.74539,16545978.0
2009-09-24 16:09:00,1.74532,1.74532,1.7447,1.7447,10536759.0
2009-09-24 16:10:00,1.74469,1.7448,1.74457,1.74479,3319492.0
2009-09-24 16:11:00,1.74481,1.74524,1.7446,1.74524,21045130.0
2009-09-24 16:12:00,1.74532,1.74582,1.74532,1.74577,2584452.0
2009-09-24 16:13:00,1.7457,1.7457,1.74549,1.74549,6551129.0
2009-09-24 16:14:00,1.74538,1.74538,1.745,1.74524,14216326.0
2009-09-24 16:15:00,1.74524,1.74605,1.74524,1.74592,39791560.0
2009-09-24 16:16:00,1.74588,1.74609,1.74586,1.74594,3439716.0
2009-09-24 16:17:00,1.74582,1.74582,1.74518,1.74518,9894573.0
2009-09-24 16:18:00,1.74504,1.74541,1.74504,1.74541,15455793.0
2009-09-24 16:19:00,1.74562,1.74642,1.74562,1.7464,9291999.0
2009-09-24 16:20:00,1.74644,1.74688,1.74644,1.74688,6774570.0
2009-09-24 16:21:00,1.74693,1.74742,1.74693,1.74739,6109603.0
2009-09-24 16:22:00,1.74763,1.74819,1.74763,1.74819,13142980.0
2009-09-24 16:23:00,1.74831,1.74871,1.74831,1.74871,6171796.0
2009-09-24 16:24:00,1.74878,1.74908,1.74878,1.74906,3448882.0
2009-09-24 16:25:00,1.74917,1.74937,1.74915,1.74937,4646403.0
2009-09-24 16:26:00,1.74935,1.74963,1.74935,1.74947,2931457.0
2009-09-24 16:27:00,1.74943,1.74952,1.74895,1.74895,7160074.0
2009-09-24 16:28:00,1.74902,1.74905,1.74861,1.74894,6600886.0
2009-09-24 16:29:00,1.74898,1.74898,1.74841,1.74841,6175433.0
2009-09-24 16:30:00,1.74831,1.74833,1.74821,1.74821,6787231.0
2009-09-24 16:31:00,1.74818,1.74818,1.7479,1.74797,3768408.0
2009-09-24 16:32:00,1.74792,1.74792,1.74636,1.74661,30238400.0
2009-09-24 16:33:00,1.74663,1.74735,1.74663,1.74717,59332088.0
2009-09-24 16:34:00,1.74731,1.7476,1.74731,1.7476,9569476.0
2009-09-24 16:35:00,1.74759,1.74859,1.74759,1.74825,110691738.0
2009-09-24 16:36:00,1.74834,1.74874,1.74834,1.74874,5703112.0
2009-09-24 16:37:00,1.74871,1.74871,1.74835,1.74835,13548677.0
2009-09-24 16:38:00,1.74829,1.74882,1.74829,1.74882,13964698.0
2009-09-24 16:39:00,1.74885,1.74901,1.74885,1.74901,16611896.0
2009-09-24 16:40:00,1.74904,1.74937,1.74897,1.74937,9707838.0
2009-09-24 16:41:00,1.7495,1.7495,1.74872,1.74916,12715110.0
2009-09-24 16:42:00,1.74909,1.74909,1.74846,1.74876,3216775.0
2009-09-24 16:43:00,1.74882,1.74938,1.74874,1.74917,9010978.0
2009-09-24 16:44:00,1.74924,1.74963,1.74924,1.74963,53233328.0
2009-09-24 16:45:00,1.74969,1.74989,1.74966,1.74989,5056348.0
2009-09-24 16:46:00,1.74993,1.75019,1.74993,1.75001,11568327.0
2009-09-24 16:47:00,1.75,1.75,1.74943,1.74946,36020549.0
2009-09-24 16:48:00,1.74941,1.74957,1.7493,1.74941,8364095.0
2009-09-24 16:49:00,1.74932,1.74932,1.74877,1.74877,4162682.0
2009-09-24 16:50:00,1.7488,1.74923,1.74854,1.74874,13622004.0
2009-09-24 16:51:00,1.74883,1.749,1.74883,1.749,8374961.0
2009-09-24 16:52:00,1.74898,1.74963,1.74898,1.74963,9699560.0
2009-09-24 16:53:00,1.74971,1.74984,1.74959,1.74959,3691718.0
2009-09-24 16:54:00,1.74961,1.74961,1.74929,1.74934,6428147.0
2009-09-24 16:55:00,1.74926,1.74926,1.74879,1.74879,9355156.0
2009-09-24 16:56:00,1.74896,1.74896,1.74835,1.74835,39023691.0
2009-09-24 16:57:00,1.74833,1.74833,1.74801,1.74801,8178869.0
2009-09-24 16:58:00,1.74806,1.74806,1.74704,1.74704,32798395.0
2009-09-24 16:59:00,1.74701,1.74701,1.74671,1.74685,8127992.0
2009-09-24 17:00:00,1.74675,1.74677,1.74652,1.74659,4176886.0
2009-09-24 17:01:00,1.74655,1.74658,1.74629,1.74632,12159004.0
2009-09-24 17:02:00,1.74629,1.74629,1.74601,1.74601,6849604.0
2009-09-24 17:03:00,1.74596,1.74596,1.74542,1.74542,64044725.0
2009-09-24 17:04:00,1.74532,1.74536,1.74523,1.74523,2244795.0
2009-09-24 17:05:00,1.74503,1.74512,1.7446,1.74487,11561715.0
2009-09-24 17:06:00,1.74492,1.74543,1.74489,1.74543,17236036.0
2009-09-24 17:07:00,1.74549,1.74567,1.7453,1.74567,11575958.0
2009-09-24 17:08:00,1.74576,1.74576,1.74514,1.74514,4861540.0
2009-09-24 17:09:00,1.74501,1.74501,1.7446,1.7446,5867726.0
2009-09-24 17:10:00,1.74448,1.74448,1.74434,1.74437,4575867.0
2009-09-24 17:11:00,1.74437,1.7445,1.74415,1.74415,6537277.0
2009-09-24 17:12:00,1.74403,1.74403,1.74355,1.74382,10979467.0
2009-09-24 17:13:00,1.74378,1.74378,1.74358,1.74367,17988880.0
2009-09-24 17:14:00,1.74362,1.74362,1.74337,1.74337,11453537.0
2009-09-24 17:15:00,1.74339,1.74353,1.74332,1.74353,6757182.0
2009-09-24 17:16:00,1.74333,1.74333,1.74297,1.74315,73103960.0
2009-09-24 17:17:00,1.74319,1.74319,1.74291,1.74294,6758902.0
2009-09-24 17:18:00,1.7428,1.7428,1.74259,1.7428,6290260.0
2009-09-24 17:19:00,1.74131,1.74265,1.74131,1.74233,6112352.0
2009-09-24 17:20:00,1.74253,1.74294,1.74253,1.74294,4634794.0
2009-09-24 17:21:00,1.74299,1.74368,1.74299,1.74368,4592541.0
2009-09-24 17:22:00,1.74378,1.74398,1.74353,1.74398,2305507.0
2009-09-24 17:23:00,1.74403,1.74416,1.74403,1.74416,5582424.0
2009-09-24 17:24:00,1.74427,1.74447,1.74425,1.74425,4264775.0
2009-09-24 17:25:00,1.74419,1.74419,1.74408,1.74408,17752973.0
2009-09-24 17:26:00,1.74418,1.74444,1.74418,1.74441,38925936.0
2009-09-24 17:27:00,1.74431,1.74438,1.74408,1.74438,5492174.0
2009-09-24 17:28:00,1.74438,1.74463,1.74438,1.74463,7165769.0
2009-09-24 17:29:00,1.74476,1.74486,1.74441,1.74454,24969966.0
2009-09-24 17:30:00,1.74461,1.74472,1.74461,1.74464,6409348.0
2009-09-24 17:31:00,1.74466,1.74475,1.74455,1.74455,5348849.0
2009-09-24 17:32:00,1.74448,1.74448,1.74416,1.74424,15026925.0
2009-09-24 17:33:00,1.74423,1.74451,1.74423,1.74451,7894524.0
2009-09-24 17:34:00,1.74441,1.74441,1.74397,1.74397,15182862.0
2009-09-24 17:35:00,1.74392,1.74396,1.74381,1.74388,7817434.0
2009-09-24 17:36:00,1.74384,1.74384,1.74326,1.7433,12484065.0
2009-09-24 17:37:00,1.74343,1.74353,1.74323,1.74323,3998137.0
2009-09-24 17:38:00,1.74381,1.74399,1.74381,1.74399,3607144.0
2009-09-24 17:39:00,1.74393,1.74393,1.74364,1.74367,6695007.0
2009-09-24 17:40:00,1.74371,1.74393,1.74365,1.74393,9655773.0
2009-09-24 17:41:00,1.74406,1.74406,1.74393,1.74406,19957167.0
2009-09-24 17:42:00,1.74387,1.74387,1.74366,1.74372,4261058.0
2009-09-24 17:43:00,1.74351,1.74355,1.74333,1.74341,14800982.0
2009-09-24 17:44:00,1.74344,1.7444,1.74344,1.7444,19514000.0
2009-09-24 17:45:00,1.74441,1.74461,1.74423,1.74454,18360649.0
2009-09-24 17:46:00,1.74447,1.74447,1.74382,1.74387,11060168.0
2009-09-24 17:47:00,1.74403,1.74456,1.74403,1.74456,5392229.0
2009-09-24 17:48:00,1.74455,1.74468,1.74445,1.74464,7706215.0
2009-09-24 17:49:00,1.74474,1.74507,1.74458,1.74507,4474337.0
2009-09-24 17:50:00,1.74498,1.74498,1.74418,1.74418,9667966.0
2009-09-24 17:51:00,1.74405,1.74412,1.74375,1.74412,11762002.0
2009-09-24 17:52:00,1.74408,1.74429,1.74408,1.74424,2925958.0
2009-09-24 17:53:00,1.74423,1.74423,1.74405,1.74405,3192947.0
2009-09-24 17:54:00,1.7439,1.74431,1.74386,1.74431,8997079.0
2009-09-24 17:55:00,1.74433,1.74574,1.74433,1.74535,40652430.0
2009-09-24 17:56:00,1.74514,1.74543,1.74514,1.74543,10677227.0
2009-09-24 17:57:00,1.74544,1.74547,1.74536,1.74538,11664603.0
2009-09-24 17:58:00,1.74536,1.74607,1.74536,1.74607,6060089.0
2009-09-24 17:59:00,1.74619,1.74619,1.74594,1.746,4743371.0
2009-09-24 18:00:00,1.74592,1.74592,1.74471,1.74471,13954329.0
2009-09-24 18:01:00,1.74478,1.74507,1.74478,1.74507,5214127.0
2009-09-24 18:02:00,1.74513,1.74573,1.74503,1.74544,15221990.0
2009-09-24 18:03:00,1.74557,1.74636,1.74557,1.74636,5362675.0
2009-09-24 18:04:00,1.74642,1.7466,1.74642,1.7466,7145316.0
2009-09-24 18:05:00,1.7466,1.7474,1.7466,1.7474,26562951.0
2009-09-24 18:06:00,1.74746,1.74779,1.74744,1.74778,9547581.0
2009-09-24 18:07:00,1.74768,1.74774,1.74759,1.74768,10862033.0
2009-09-24 18:08:00,1.74765,1.74774,1.7475,1.74774,8413044.0
2009-09-24 18:09:00,1.74797,1.74823,1.74797,1.74812,3003170.0
2009-09-24 18:10:00,1.74801,1.74808,1.74798,1.74804,19323538.0
2009-09-24 18:11:00,1.74806,1.7482,1.74801,1.7481,12813299.0
2009-09-24 18:12:00,1.74821,1.74844,1.74821,1.74836,20950968.0
2009-09-24 18:13:00,1.7484,1.74858,1.74836,1.74847,17712524.0
2009-09-24 18:14:00,1.74847,1.74847,1.74802,1.74831,4298088.0
2009-09-24 18:15:00,1.74842,1.74856,1.74841,1.74841,4403799.0
2009-09-24 18:16:00,1.74858,1.74868,1.7484,1.74856,8874345.0
2009-09-24 18:17:00,1.74863,1.74876,1.74828,1.74861,10875668.0
2009-09-24 18:18:00,1.74856,1.7488,1.74856,1.7488,6571616.0
2009-09-24 18:19:00,1.74883,1.74885,1.74863,1.74869,20032944.0
2009-09-24 18:20:00,1.74874,1.74878,1.74854,1.74854,9852944.0
2009-09-24 18:21:00,1.7485,1.74854,1.74839,1.74843,8816749.0
2009-09-24 18:22:00,1.74833,1.74843,1.74798,1.74823,4603952.0
2009-09-24 18:23:00,1.7481,1.7481,1.74777,1.74777,3876934.0
2009-09-24 18:24:00,1.74765,1.74765,1.74613,1.7476,4199057.0
2009-09-24 18:25:00,1.7477,1.74788,1.74769,1.74787,12435160.0
2009-09-24 18:26:00,1.74789,1.74812,1.74786,1.74812,6997608.0
2009-09-24 18:27:00,1.74811,1.74824,1.74796,1.74796,18418848.0
2009-09-24 18:28:00,1.74804,1.7483,1.74804,1.74822,9636148.0
2009-09-24 18:29:00,1.74808,1.74808,1.74642,1.74804,15861410.0
2009-09-24 18:30:00,1.74819,1.74838,1.74819,1.74821,3858909.0
2009-09-24 18:31:00,1.74823,1.74833,1.74817,1.74817,7564390.0
2009-09-24 18:32:00,1.74815,1.74815,1.74787,1.74795,12483003.0
2009-09-24 18:33:00,1.74798,1.74798,1.74772,1.74789,4875674.0
2009-09-24 18:34:00,1.74797,1.74797,1.74735,1.74735,5822054.0
2009-09-24 18:35:00,1.74725,1.7479,1.74725,1.74771,36616230.0
2009-09-24 18:36:00,1.74784,1.74846,1.74784,1.74846,11381007.0
2009-09-24 18:37:00,1.7483,1.7483,1.74811,1.74819,11203038.0
2009-09-24 18:38:00,1.74812,1.74828,1.74812,1.74816,4670456.0
2009-09-24 18:39:00,1.74815,1.74841,1.74815,1.7484,5983355.0
2009-09-24 18:40:00,1.7486,1.7487,1.7486,1.74868,4785914.0
2009-09-24 18:41:00,1.74871,1.74881,1.74871,1.74881,4322636.0
2009-09-24 18:42:00,1.74882,1.74902,1.74882,1.74884,5359448.0
2009-09-24 18:43:00,1.74886,1.74886,1.74874,1.74876,33309018.0
2009-09-24 18:44:00,1.74875,1.74875,1.7484,1.7484,3001610.0
2009-09-24 18:45:00,1.74841,1.7491,1.74832,1.7491,6683132.0
2009-09-24 18:46:00,1.74924,1.74943,1.74921,1.74936,6511147.0
2009-09-24 18:47:00,1.74926,1.74926,1.74907,1.74907,18105115.0
2009-09-24 18:48:00,1.74902,1.74903,1.74883,1.74899,4999464.0
2009-09-24 18:49:00,1.7489,1.74928,1.7489,1.74914,19735122.0
2009-09-24 18:50:00,1.74916,1.74984,1.74916,1.7497,71314794.0
2009-09-24 18:51:00,1.74956,1.74956,1.74926,1.74926,54126981.0
2009-09-24 18:52:00,1.74906,1.74919,1.74884,1.74884,14820295.0
2009-09-24 18:53:00,1.74883,1.74883,1.7486,1.7486,21736254.0
2009-09-24 18:54:00,1.74845,1.74845,1.74827,1.74835,6372586.0
2009-09-24 18:55:00,1.7484,1.74852,1.7484,1.74842,12599761.0
2009-09-24 18:56:00,1.74835,1.74841,1.7482,1.74841,2189360.0
2009-09-24 18:57:00,1.74852,1.74883,1.74852,1.74877,10096207.0
2009-09-24 18:58:00,1.74882,1.74901,1.74882,1.74898,11727181.0
2009-09-24 18:59:00,1.74904,1.7493,1.749,1.7493,6442501.0
2009-09-24 19:00:00,1.74936,1.74948,1.74934,1.74948,6065951.0
2009-09-24 19:01:00,1.74949,1.74981,1.74942,1.74981,7846749.0
2009-09-24 19:02:00,1.74982,1.75005,1.74974,1.75005,8563505.0
2009-09-24 19:03:00,1.75006,1.75029,1.75006,1.75029,5170232.0
2009-09-24 19:04:00,1.75029,1.75059,1.75029,1.75059,2089025.0
2009-09-24 19:05:00,1.75054,1.75054,1.75041,1.75053,4773110.0
2009-09-24 19:06:00,1.75056,1.75082,1.75016,1.75082,12199735.0
2009-09-24 19:07:00,1.75084,1.75084,1.75045,1.75045,7275491.0
2009-09-24 19:08:00,1.7503,1.75073,1.7503,1.75073,5775539.0
2009-09-24 19:09:00,1.75087,1.75105,1.75087,1.75097,34456884.0
2009-09-24 19:10:00,1.75096,1.75096,1.75068,1.75068,5970691.0
2009-09-24 19:11:00,1.75063,1.7507,1.75045,1.75062,15154060.0
2009-09-24 19:12:00,1.75056,1.75062,1.75054,1.75061,73384402.0
2009-09-24 19:13:00,1.7506,1.75061,1.75043,1.75043,2132600.0
2009-09-24 19:14:00,1.7503,1.7503,1.75006,1.7501,6060051.0
2009-09-24 19:15:00,1.75016,1.7502,1.75011,1.75012,13906549.0
2009-09-24 19:16:00,1.75016,1.75035,1.75005,1.75035,6460482.0
2009-09-24 19:17:00,1.7504,1.75072,1.7504,1.75061,17437947.0
2009-09-24 19:18:00,1.75072,1.75092,1.75069,1.75092,3710056.0
2009-09-24 19:19:00,1.751,1.751,1.75075,1.7508,7284349.0
2009-09-24 19:20:00,1.75101,1.75134,1.75101,1.75122,5392122.0
2009-09-24 19:21:00,1.75122,1.75135,1.75112,1.75124,7455784.0
2009-09-24 19:22:00,1.75113,1.75133,1.75113,1.75129,15678741.0
2009-09-24 19:23:00,1.75128,1.75128,1.75099,1.75099,8282359.0
2009-09-24 19:24:00,1.75092,1.75093,1.75062,1.75062,8774684.0
2009-09-24 19:25:00,1.75059,1.7506,1.7505,1.75054,51294390.0
2009-09-24 19:26:00,1.75058,1.75071,1.75052,1.75071,6665680.0
2009-09-24 19:27:00,1.75064,1.75096,1.75064,1.75092,13984432.0
2009-09-24 19:28:00,1.75086,1.75095,1.75074,1.75095,4661098.0
2009-09-24 19:29:00,1.75114,1.75124,1.75086,1.75086,11524155.0
2009-09-24 19:30:00,1.75064,1.75064,1.75033,1.75033,10198815.0
2009-09-24 19:31:00,1.75042,1.7506,1.75042,1.75046,4487715.0
2009-09-24 19:32:00,1.75048,1.75055,1.75037,1.75037,13114529.0
2009-09-24 19:33:00,1.75033,1.75039,1.75028,1.75028,7439167.0
2009-09-24 19:34:00,1.75022,1.75042,1.75022,1.75024,5125056.0
2009-09-24 19:35:00,1.75021,1.75027,1.75007,1.75027,3898829.0
2009-09-24 19:36:00,1.75031,1.75053,1.75026,1.75053,9491136.0
2009-09-24 19:37:00,1.75067,1.75095,1.75062,1.75095,6718537.0
2009-09-24 19:38:00,1.75104,1.75104,1.75081,1.75081,9811856.0
2009-09-24 19:39:00,1.75072,1.75074,1.75052,1.75052,14879986.0
2009-09-24 19:40:00,1.75044,1.75049,1.75023,1.75049,7466389.0
2009-09-24 19:41:00,1.75043,1.75049,1.75041,1.75049,8752875.0
2009-09-24 19:42:00,1.75042,1.75042,1.75009,1.75009,4377166.0
2009-09-24 19:43:00,1.74993,1.75013,1.74981,1.75007,3285368.0
2009-09-24 19:44:00,1.75009,1.75009,1.74986,1.74986,8428926.0
2009-09-24 19:45:00,1.74976,1.74976,1.74939,1.74944,16397184.0
2009-09-24 19:46:00,1.74943,1.74965,1.74943,1.74965,5826649.0
2009-09-24 19:47:00,1.74963,1.74963,1.74929,1.74945,21638295.0
2009-09-24 19:48:00,1.74949,1.74961,1.74922,1.74922,3814801.0
2009-09-24 19:49:00,1.74925,1.74925,1.74901,1.74902,15917000.0
2009-09-24 19:50:00,1.74909,1.74935,1.74909,1.74917,21770276.0
2009-09-24 19:51:00,1.74909,1.74909,1.74853,1.74861,46625720.0
2009-09-24 19:52:00,1.74868,1.74885,1.74867,1.74884,11562387.0
2009-09-24 19:53:00,1.74887,1.74887,1.74849,1.74849,9887866.0
2009-09-24 19:54:00,1.74833,1.74842,1.74815,1.74824,4902464.0
2009-09-24 19:55:00,1.74804,1.74809,1.74758,1.74809,10610130.0
2009-09-24 19:56:00,1.74826,1.74878,1.74826,1.74878,4603848.0
2009-09-24 19:57:00,1.74887,1.74902,1.74887,1.74897,7018217.0
2009-09-24 19:58:00,1.74903,1.74903,1.7486,1.7486,32191890.0
2009-09-24 19:59:00,1.74849,1.74861,1.74832,1.74846,7686283.0
2009-09-24 20:00:00,1.74849,1.74863,1.74849,1.74851,10430580.0
2009-09-24 20:01:00,1.74873,1.74888,1.74869,1.74883,11168696.0
2009-09-24 20:02:00,1.74884,1.74899,1.74882,1.74882,13636733.0
2009-09-24 20:03:00,1.74877,1.74888,1.7486,1.74863,4934834.0
2009-09-24 20:04:00,1.74866,1.74925,1.74866,1.74925,10530428.0
2009-09-24 20:05:00,1.74939,1.74958,1.74937,1.74958,6153880.0
2009-09-24 20:06:00,1.74961,1.74979,1.74836,1.74979,6179374.0
2009-09-24 20:07:00,1.74985,1.74985,1.74935,1.74949,6774831.0
2009-09-24 20:08:00,1.74963,1.74979,1.74963,1.74977,7604827.0
2009-09-24 20:09:00,1.74965,1.74965,1.74938,1.74965,7758031.0
2009-09-24 20:10:00,1.74946,1.74959,1.74943,1.74959,16119216.0
2009-09-24 20:11:00,1.74961,1.74969,1.74951,1.74951,10400559.0
2009-09-24 20:12:00,1.74947,1.74951,1.74933,1.74933,9784174.0
2009-09-24 20:13:00,1.74948,1.74984,1.74948,1.74984,9374273.0
2009-09-24 20:14:00,1.75003,1.75024,1.74957,1.74987,8344027.0
2009-09-24 20:15:00,1.74994,1.75006,1.74994,1.75006,6925452.0
2009-09-24 20:16:00,1.75015,1.75041,1.75014,1.75041,3198478.0
2009-09-24 20:17:00,1.75032,1.75039,1.75022,1.75039,5533668.0
2009-09-24 20:18:00,1.7506,1.75079,1.75056,1.75073,6323581.0
2009-09-24 20:19:00,1.75078,1.75091,1.75078,1.75079,6744768.0
2009-09-24 20:20:00,1.75068,1.75077,1.75055,1.75055,10298753.0
2009-09-24 20:21:00,1.75054,1.75077,1.75054,1.75077,2949823.0
2009-09-24 20:22:00,1.75086,1.75144,1.74953,1.75144,7865092.0
2009-09-24 20:23:00,1.75133,1.75311,1.75133,1.75301,9538836.0
2009-09-24 20:24:00,1.75308,1.75313,1.75291,1.75313,7972240.0
2009-09-24 20:25:00,1.75322,1.75368,1.75322,1.75366,4593863.0
2009-09-24 20:26:00,1.75375,1.75387,1.75371,1.75376,9738280.0
2009-09-24 20:27:00,1.7537,1.7537,1.75352,1.75366,7833246.0
2009-09-24 20:28:00,1.75363,1.75374,1.75363,1.75374,3290700.0
2009-09-24 20:29:00,1.75385,1.75386,1.75369,1.75375,10141195.0
2009-09-24 20:30:00,1.7536,1.7536,1.7531,1.7531,9046738.0
2009-09-24 20:31:00,1.75293,1.75293,1.7527,1.75289,3291680.0
2009-09-24 20:32:00,1.75278,1.75295,1.75267,1.75267,8877303.0
2009-09-24 20:33:00,1.75255,1.75265,1.7524,1.7524,13448567.0
2009-09-24 20:34:00,1.7523,1.75256,1.75205,1.75256,8570072.0
2009-09-24 20:35:00,1.75253,1.75253,1.75212,1.75237,5775435.0
2009-09-24 20:36:00,1.75227,1.75227,1.75211,1.75216,9999038.0
2009-09-24 20:37:00,1.75219,1.7523,1.75215,1.7523,4722596.0
2009-09-24 20:38:00,1.75246,1.75274,1.75246,1.75271,1945401.0
2009-09-24 20:39:00,1.7525,1.7525,1.75172,1.75217,8322750.0
2009-09-24 20:40:00,1.75211,1.75211,1.75154,1.75154,6546880.0
2009-09-24 20:41:00,1.75156,1.75165,1.75144,1.75155,12057757.0
2009-09-24 20:42:00,1.75155,1.75166,1.75155,1.75155,10047075.0
2009-09-24 20:43:00,1.75162,1.75184,1.75162,1.75181,3403978.0
2009-09-24 20:44:00,1.75196,1.75219,1.7519,1.75219,24651910.0
2009-09-24 20:45:00,1.75214,1.75214,1.75179,1.75192,4863077.0
2009-09-24 20:46:00,1.75191,1.75191,1.75172,1.75176,7533276.0
2009-09-24 20:47:00,1.75173,1.75186,1.75171,1.75186,4490911.0
2009-09-24 20:48:00,1.752,1.75211,1.75184,1.75186,4183802.0
2009-09-24 20:49:00,1.75183,1.75185,1.75169,1.75169,16208932.0
2009-09-24 20:50:00,1.75154,1.75193,1.75141,1.75193,11527908.0
2009-09-24 20:51:00,1.75202,1.75202,1.7516,1.7516,6766828.0
2009-09-24 20:52:00,1.75163,1.75168,1.75146,1.75168,5821959.0
2009-09-24 20:53:00,1.75172,1.75178,1.75172,1.75173,5407526.0
2009-09-24 20:54:00,1.75172,1.75172,1.75149,1.75151,6435664.0
2009-09-24 20:55:00,1.75144,1.75144,1.7511,1.7511,10650333.0
2009-09-24 20:56:00,1.75102,1.75102,1.75044,1.75044,14463200.0
2009-09-24 20:57:00,1.75057,1.75061,1.75055,1.75056,2893192.0
2009-09-24 20:58:00,1.7505,1.75063,1.75047,1.75056,6785654.0
2009-09-24 20:59:00,1.75044,1.75046,1.75022,1.75046,10279472.0
2009-09-24 21:00:00,1.75052,1.75078,1.75052,1.75078,6730336.0
2009-09-24 21:01:00,1.75063,1.75113,1.75063,1.75113,4516481.0
2009-09-24 21:02:00,1.75121,1.75138,1.75118,1.75138,10961867.0
2009-09-24 21:03:00,1.7513,1.7513,1.75111,1.75111,12617237.0
2009-09-24 21:04:00,1.75113,1.75113,1.75061,1.75061,13886837.0
2009-09-24 21:05:00,1.75049,1.75049,1.75035,1.75035,4956832.0
2009-09-24 21:06:00,1.75057,1.75075,1.75054,1.75072,3055830.0
2009-09-24 21:07:00,1.75075,1.75075,1.75061,1.75062,7270398.0
2009-09-24 21:08:00,1.75061,1.75061,1.75042,1.75046,5979489.0
2009-09-24 21:09:00,1.75027,1.75027,1.75013,1.75013,40774320.0
2009-09-24 21:10:00,1.74995,1.75023,1.74995,1.74995,20145624.0
2009-09-24 21:11:00,1.74974,1.74978,1.74969,1.74978,9322569.0
2009-09-24 21:12:00,1.74969,1.74969,1.74958,1.74958,6025662.0
2009-09-24 21:13:00,1.74961,1.74961,1.74943,1.74954,8705062.0
2009-09-24 21:14:00,1.74929,1.74941,1.74919,1.74941,58992805.0
2009-09-24 21:15:00,1.74955,1.74967,1.74932,1.74944,4843076.0
2009-09-24 21:16:00,1.7494,1.74961,1.7494,1.74961,11869318.0
2009-09-24 21:17:00,1.74967,1.74999,1.74967,1.74999,3835258.0
2009-09-24 21:18:00,1.74997,1.74998,1.74974,1.74985,11929085.0
2009-09-24 21:19:00,1.74977,1.74977,1.74934,1.74934,20846934.0
2009-09-24 21:20:00,1.74923,1.74934,1.74914,1.74914,13434410.0
2009-09-24 21:21:00,1.74909,1.74923,1.74908,1.74923,9463645.0
2009-09-24 21:22:00,1.74923,1.74936,1.74921,1.74921,10120528.0
2009-09-24 21:23:00,1.7493,1.74984,1.7493,1.74984,4283845.0
2009-09-24 21:24:00,1.74988,1.75003,1.7497,1.7499,6681420.0
2009-09-24 21:25:00,1.74985,1.74985,1.74953,1.74953,9583755.0
2009-09-24 21:26:00,1.74951,1.74953,1.74948,1.74948,13017341.0
2009-09-24 21:27:00,1.74935,1.74938,1.74922,1.74922,2357309.0
2009-09-24 21:28:00,1.74918,1.74918,1.74877,1.74897,6537212.0
2009-09-24 21:29:00,1.749,1.74924,1.74893,1.74924,9058163.0
2009-09-24 21:30:00,1.74932,1.74939,1.74924,1.74934,11438064.0
2009-09-24 21:31:00,1.74931,1.74941,1.74931,1.74931,22487222.0
2009-09-24 21:32:00,1.74939,1.74939,1.74922,1.74925,5744483.0
2009-09-24 21:33:00,1.74925,1.74932,1.7492,1.7492,7179772.0
2009-09-24 21:34:00,1.74938,1.74973,1.74938,1.74973,12261336.0
2009-09-24 21:35:00,1.74958,1.7497,1.74958,1.7497,8570569.0
2009-09-24 21:36:00,1.7496,1.74964,1.74951,1.74962,8027887.0
2009-09-24 21:37:00,1.74945,1.74945,1.74927,1.74929,7172740.0
2009-09-24 21:38:00,1.74943,1.74947,1.74935,1.74935,26804286.0
2009-09-24 21:39:00,1.74934,1.74956,1.74922,1.74956,4243280.0
2009-09-24 21:40:00,1.74958,1.74961,1.74949,1.74949,46832916.0
2009-09-24 21:41:00,1.74952,1.74978,1.74945,1.74978,18447895.0
2009-09-24 21:42:00,1.74982,1.74982,1.74951,1.74951,15998650.0
2009-09-24 21:43:00,1.74956,1.74969,1.74952,1.74953,8039880.0
2009-09-24 21:44:00,1.74947,1.74951,1.74942,1.74951,5375197.0
2009-09-24 21:45:00,1.74935,1.74935,1.74918,1.74924,8842410.0
2009-09-24 21:46:00,1.74926,1.74931,1.74881,1.74912,7597936.0
2009-09-24 21:47:00,1.74888,1.74889,1.7488,1.74882,25725312.0
2009-09-24 21:48:00,1.749,1.749,1.74877,1.74877,8562419.0
2009-09-24 21:49:00,1.74883,1.74898,1.74878,1.74895,16800946.0
2009-09-24 21:50:00,1.74884,1.74891,1.74869,1.74869,6130228.0
2009-09-24 21:51:00,1.74893,1.74913,1.74893,1.74911,6966183.0
2009-09-24 21:52:00,1.7491,1.74917,1.74903,1.74903,9870923.0
2009-09-24 21:53:00,1.749,1.74912,1.74884,1.74884,9650648.0
2009-09-24 21:54:00,1.74896,1.749,1.74887,1.7489,6845936.0
2009-09-24 21:55:00,1.74889,1.74894,1.7488,1.74894,3063194.0
2009-09-24 21:56:00,1.74891,1.74895,1.74873,1.74873,8009623.0
2009-09-24 21:57:00,1.74821,1.74895,1.74821,1.74873,12926483.0
2009-09-24 21:58:00,1.74881,1.749,1.74878,1.74879,9021021.0
2009-09-24 21:59:00,1.74867,1.7488,1.74865,1.74865,7353384.0
2009-09-24 22:00:00,1.7488,1.74891,1.7488,1.74891,5197413.0
2009-09-24 22:01:00,1.74893,1.74904,1.74893,1.74899,4282895.0
2009-09-24 22:02:00,1.74898,1.749,1.7487,1.7487,11870107.0
2009-09-24 22:03:00,1.74881,1.74882,1.74844,1.74844,5010098.0
2009-09-24 22:04:00,1.74867,1.74867,1.74841,1.74852,9012915.0
2009-09-24 22:05:00,1.74854,1.74854,1.74831,1.74831,6143303.0
2009-09-24 22:06:00,1.74834,1.74862,1.74834,1.74862,6745232.0
2009-09-24 22:07:00,1.74869,1.74911,1.74869,1.74911,4557189.0
2009-09-24 22:08:00,1.74921,1.74925,1.74917,1.7492,16913164.0
2009-09-24 22:09:00,1.74912,1.74914,1.74897,1.74898,5406456.0
2009-09-24 22:10:00,1.74859,1.74859,1.74849,1.74849,6291576.0
2009-09-24 22:11:00,1.74899,1.74916,1.74899,1.74906,7441692.0
2009-09-24 22:12:00,1.74893,1.74893,1.74853,1.74853,5171466.0
2009-09-24 22:13:00,1.74845,1.74845,1.74818,1.74845,5164371.0
2009-09-24 22:14:00,1.74848,1.74887,1.74848,1.74887,7589955.0
2009-09-24 22:15:00,1.74889,1.749,1.7488,1.749,8609000.0
2009-09-24 22:16:00,1.74899,1.74899,1.7484,1.74876,12901780.0
2009-09-24 22:17:00,1.74884,1.74892,1.74878,1.7488,6895096.0
2009-09-24 22:18:00,1.74867,1.74879,1.74861,1.74879,3868886.0
2009-09-24 22:19:00,1.74841,1.74888,1.74834,1.74834,19656709.0
2009-09-24 22:20:00,1.7486,1.74863,1.74709,1.74863,6047185.0
2009-09-24 22:21:00,1.74865,1.74886,1.74854,1.74886,12122884.0
2009-09-24 22:22:00,1.74876,1.74876,1.74803,1.74818,11670207.0
2009-09-24 22:23:00,1.74869,1.74891,1.74834,1.74834,18044537.0
2009-09-24 22:24:00,1.7484,1.74857,1.7484,1.74857,6689536.0
2009-09-24 22:25:00,1.74855,1.74876,1.74855,1.74876,4493852.0
2009-09-24 22:26:00,1.74877,1.74893,1.74876,1.74893,28533084.0
2009-09-24 22:27:00,1.74888,1.74934,1.74888,1.74934,18106405.0
2009-09-24 22:28:00,1.74959,1.74959,1.74895,1.74895,6641286.0
2009-09-24 22:29:00,1.74855,1.74855,1.74816,1.74817,9475049.0
2009-09-24 22:30:00,1.7482,1.74827,1.74813,1.74815,7445715.0
2009-09-24 22:31:00,1.74828,1.74828,1.74803,1.74805,5224626.0
2009-09-24 22:32:00,1.74798,1.748,1.74792,1.74794,11272074.0
2009-09-24 22:33:00,1.74775,1.74775,1.74754,1.74754,6719782.0
2009-09-24 22:34:00,1.74755,1.74755,1.74706,1.74737,14027001.0
2009-09-24 22:35:00,1.74723,1.74723,1.74702,1.74704,6808746.0
2009-09-24 22:36:00,1.74719,1.74731,1.74707,1.74731,3499158.0
2009-09-24 22:37:00,1.74728,1.74733,1.74721,1.74726,11341466.0
2009-09-24 22:38:00,1.74728,1.74767,1.74728,1.74767,15236843.0
2009-09-24 22:39:00,1.74766,1.74776,1.74695,1.74695,7697047.0
2009-09-24 22:40:00,1.74745,1.74764,1.74736,1.74764,4874250.0
2009-09-24 22:41:00,1.74749,1.74749,1.74679,1.74717,8572296.0
2009-09-24 22:42:00,1.74739,1.74739,1.74711,1.74711,7374603.0
2009-09-24 22:43:00,1.74711,1.74724,1.74684,1.74724,4120330.0
2009-09-24 22:44:00,1.74737,1.74748,1.74737,1.74748,5042320.0
2009-09-24 22:45:00,1.74755,1.74776,1.74746,1.74747,3430738.0
2009-09-24 22:46:00,1.74748,1.74764,1.74747,1.74756,6189230.0
2009-09-24 22:47:00,1.74753,1.74753,1.74725,1.74725,10771644.0
2009-09-24 22:48:00,1.7472,1.74734,1.7472,1.74731,7814249.0
2009-09-24 22:49:00,1.74737,1.74737,1.7473,1.74734,16244612.0
2009-09-24 22:50:00,1.74737,1.74746,1.74735,1.74739,5320784.0
2009-09-24 22:51:00,1.74753,1.74763,1.74744,1.74749,5329664.0
2009-09-24 22:52:00,1.74741,1.74755,1.74741,1.74746,4716083.0
2009-09-24 22:53:00,1.74772,1.74819,1.74772,1.74819,6810007.0
2009-09-24 22:54:00,1.74814,1.7483,1.74794,1.7483,13982614.0
2009-09-24 22:55:00,1.74817,1.74821,1.74793,1.74793,10485134.0
2009-09-24 22:56:00,1.7478,1.74819,1.7478,1.74819,25003387.0
2009-09-24 22:57:00,1.74828,1.74841,1.74803,1.7484,9948648.0
2009-09-24 22:58:00,1.74831,1.74833,1.74823,1.74823,3681240.0
2009-09-24 22:59:00,1.74815,1.74836,1.74813,1.74836,9996121.0
2009-09-24 23:00:00,1.7486,1.74869,1.7485,1.74869,13347338.0
2009-09-24 23:01:00,1.74856,1.74856,1.74837,1.74837,16299192.0
2009-09-24 23:02:00,1.74855,1.74876,1.74855,1.74875,17658996.0
2009-09-24 23:03:00,1.74851,1.74874,1.74849,1.74874,14378620.0
2009-09-24 23:04:00,1.74888,1.74899,1.74888,1.74897,13730768.0
2009-09-24 23:05:00,1.74882,1.74887,1.74869,1.74887,47560080.0
2009-09-24 23:06:00,1.74898,1.74898,1.74844,1.74844,13433932.0
2009-09-24 23:07:00,1.74822,1.74822,1.74793,1.74801,7391736.0
2009-09-24 23:08:00,1.74812,1.74812,1.74798,1.74798,6167209.0
2009-09-24 23:09:00,1.74795,1.74825,1.74785,1.74822,4965075.0
2009-09-24 23:10:00,1.74828,1.74828,1.74786,1.74809,4392041.0
2009-09-24 23:11:00,1.7479,1.74793,1.74772,1.74793,8793574.0
2009-09-24 23:12:00,1.74812,1.74823,1.74808,1.74811,6513574.0
2009-09-24 23:13:00,1.74792,1.748,1.7476,1.74797,7358971.0
2009-09-24 23:14:00,1.74801,1.74837,1.74797,1.74837,14015744.0
2009-09-24 23:15:00,1.74813,1.74836,1.7481,1.74836,19099764.0
2009-09-24 23:16:00,1.74842,1.74842,1.74826,1.74838,10842834.0
2009-09-24 23:17:00,1.74852,1.74872,1.74847,1.74847,9312387.0
2009-09-24 23:18:00,1.74838,1.74838,1.7482,1.74838,6272633.0
2009-09-24 23:19:00,1.74833,1.74833,1.7481,1.74819,5826350.0
2009-09-24 23:20:00,1.74815,1.74815,1.74784,1.74784,9511224.0
2009-09-24 23:21:00,1.74804,1.74821,1.74797,1.74821,9635699.0
2009-09-24 23:22:00,1.7483,1.74846,1.7483,1.74845,6932862.0
2009-09-24 23:23:00,1.74839,1.74863,1.74839,1.74863,7755487.0
2009-09-24 23:24:00,1.74852,1.74861,1.74829,1.74829,1058497.0
2009-09-24 23:25:00,1.74802,1.74833,1.74802,1.74833,9533832.0
2009-09-24 23:26:00,1.74837,1.74837,1.74818,1.74834,6995535.0
2009-09-24 23:27:00,1.74849,1.74852,1.74832,1.74852,11958229.0
2009-09-24 23:28:00,1.74857,1.74895,1.74857,1.74895,7720674.0
2009-09-24 23:29:00,1.74882,1.74882,1.74837,1.74877,7102994.0
2009-09-24 23:30:00,1.74854,1.74855,1.7483,1.74855,7591393.0
2009-09-24 23:31:00,1.74852,1.74855,1.7482,1.74837,4702916.0
2009-09-24 23:32:00,1.74833,1.74833,1.74768,1.74792,10193381.0
2009-09-24 23:33:00,1.74796,1.74825,1.74767,1.74825,12317517.0
2009-09-24 23:34:00,1.74833,1.74862,1.74832,1.74855,5191806.0
2009-09-24 23:35:00,1.74851,1.74851,1.74824,1.74836,5217466.0
2009-09-24 23:36:00,1.74851,1.74879,1.74841,1.74879,26541424.0
2009-09-24 23:37:00,1.74877,1.74877,1.74838,1.74845,6492416.0
2009-09-24 23:38:00,1.74842,1.74842,1.7481,1.74836,7703759.0
2009-09-24 23:39:00,1.74829,1.7483,1.74824,1.74825,28970060.0
2009-09-24 23:40:00,1.7484,1.74851,1.74832,1.74832,10688519.0
2009-09-24 23:41:00,1.74807,1.74826,1.74799,1.74808,11507572.0
2009-09-24 23:42:00,1.74829,1.74875,1.74826,1.74875,7544420.0
2009-09-24 23:43:00,1.74878,1.74912,1.74878,1.74906,9995748.0
2009-09-24 23:44:00,1.74916,1.74916,1.74898,1.74905,5281453.0
2009-09-24 23:45:00,1.74901,1.74901,1.74884,1.74884,10262966.0
2009-09-24 23:46:00,1.74885,1.74885,1.74852,1.74862,5004566.0
2009-09-24 23:47:00,1.74843,1.74854,1.74834,1.74854,3542882.0
2009-09-24 23:48:00,1.7487,1.7487,1.74838,1.74865,6892019.0
2009-09-24 23:49:00,1.74855,1.74862,1.7485,1.74862,13951834.0
2009-09-24 23:50:00,1.74873,1.74873,1.74857,1.74857,3843996.0
2009-09-24 23:51:00,1.74852,1.74875,1.7483,1.74866,10044050.0
2009-09-24 23:52:00,1.74866,1.74866,1.74853,1.74853,6922805.0
2009-09-24 23:53:00,1.74836,1.74847,1.7483,1.74847,7617516.0
2009-09-24 23:54:00,1.74841,1.74849,1.74809,1.74833,16673650.0
2009-09-24 23:55:00,1.74848,1.74864,1.74848,1.74864,11541483.0
2009-09-24 23:56:00,1.74872,1.74873,1.74835,1.74835,20559653.0
2009-09-24 23:57:00,1.74805,1.74805,1.74773,1.74775,6883371.0
2009-09-24 23:58:00,1.74787,1.74816,1.74787,1.74816,6207664.0
2009-09-24 23:59:00,1.74813,1.74831,1.74806,1.74831,9921056.0
2009-09-25 00:00:00,1.74844,1.74845,1.74825,1.74825,13841044.0
2009-09-25 00:01:00,1.74818,1.74834,1.74818,1.74834,6828757.0
2009-09-25 00:02:00,1.74848,1.74848,1.74834,1.74848,8101625.0
2009-09-25 00:03:00,1.74837,1.74839,1.7483,1.74839,10735830.0
2009-09-25 00:04:00,1.74845,1.74845,1.7482,1.74826,10072090.0
2009-09-25 00:05:00,1.74826,1.74845,1.74826,1.74845,2817605.0
2009-09-25 00:06:00,1.74847,1.74876,1.74847,1.74876,14232501.0
2009-09-25 00:07:00,1.74865,1.74865,1.74852,1.74852,9320223.0
2009-09-25 00:08:00,1.74862,1.74866,1.74847,1.74866,7702076.0
2009-09-25 00:09:00,1.7486,1.74869,1.74854,1.74857,14192770.0
2009-09-25 00:10:00,1.74849,1.74866,1.74849,1.74859,12680475.0
2009-09-25 00:11:00,1.74868,1.7487,1.74847,1.74858,19692922.0
2009-09-25 00:12:00,1.74876,1.74876,1.74819,1.74849,8601070.0
2009-09-25 00:13:00,1.74851,1.74865,1.74847,1.74853,8734795.0
2009-09-25 00:14:00,1.74855,1.74863,1.74851,1.74861,8819623.0
2009-09-25 00:15:00,1.74858,1.74909,1.74858,1.74909,19020026.0
2009-09-25 00:16:00,1.74917,1.74933,1.74916,1.74933,4195548.0
2009-09-25 00:17:00,1.7491,1.74913,1.74897,1.74913,28095372.0
2009-09-25 00:18:00,1.74931,1.74932,1.74914,1.74917,4731461.0
2009-09-25 00:19:00,1.74907,1.74911,1.74902,1.74902,10526019.0
2009-09-25 00:20:00,1.74924,1.7493,1.74918,1.7493,5569592.0
2009-09-25 00:21:00,1.74927,1.74928,1.74905,1.74928,13491264.0
2009-09-25 00:22:00,1.74928,1.74928,1.74901,1.74907,9906666.0
2009-09-25 00:23:00,1.74904,1.74928,1.74904,1.74928,6364562.0
2009-09-25 00:24:00,1.74928,1.74928,1.7491,1.7491,6205533.0
2009-09-25 00:25:00,1.74904,1.74904,1.74842,1.74842,3557533.0
2009-09-25 00:26:00,1.74835,1.74855,1.7482,1.74855,4430010.0
2009-09-25 00:27:00,1.74837,1.74837,1.74822,1.74823,16399090.0
2009-09-25 00:28:00,1.74826,1.74883,1.74826,1.74883,14491873.0
2009-09-25 00:29:00,1.74893,1.74893,1.7483,1.7483,4775049.0
2009-09-25 00:30:00,1.74835,1.74884,1.74835,1.74884,7210049.0
2009-09-25 00:31:00,1.74889,1.74893,1.74844,1.74876,8303076.0
2009-09-25 00:32:00,1.74865,1.74898,1.74857,1.74898,10947112.0
2009-09-25 00:33:00,1.74892,1.74896,1.74886,1.74895,23290260.0
2009-09-25 00:34:00,1.74899,1.74899,1.74851,1.74851,9079079.0
2009-09-25 00:35:00,1.7486,1.74865,1.74851,1.74853,7318044.0
2009-09-25 00:36:00,1.74865,1.74872,1.74856,1.74872,13618082.0
2009-09-25 00:37:00,1.74876,1.74899,1.74876,1.74899,8007696.0
2009-09-25 00:38:00,1.74897,1.74902,1.74893,1.74902,17283755.0
2009-09-25 00:39:00,1.74899,1.74899,1.7487,1.74874,19919606.0
2009-09-25 00:40:00,1.74877,1.74888,1.74838,1.74838,5064552.0
2009-09-25 00:41:00,1.74861,1.74861,1.74856,1.7486,6944581.0
2009-09-25 00:42:00,1.74871,1.74872,1.74854,1.74854,5151617.0
2009-09-25 00:43:00,1.74856,1.74864,1.74852,1.74863,5123103.0
2009-09-25 00:44:00,1.74864,1.74864,1.7481,1.7483,4166612.0
2009-09-25 00:45:00,1.74845,1.74864,1.74842,1.74864,5308518.0
2009-09-25 00:46:00,1.74833,1.74876,1.74833,1.74859,7908710.0
2009-09-25 00:47:00,1.7484,1.7484,1.74813,1.74813,4579780.0
2009-09-25 00:48:00,1.74802,1.7481,1.74795,1.74805,3020203.0
2009-09-25 00:49:00,1.74791,1.74791,1.74737,1.74737,6169184.0
2009-09-25 00:50:00,1.74751,1.74779,1.74751,1.7476,9780690.0
2009-09-25 00:51:00,1.74752,1.74766,1.74725,1.74725,13917104.0
2009-09-25 00:52:00,1.74741,1.74757,1.74723,1.74723,4182592.0
2009-09-25 00:53:00,1.74733,1.74746,1.74731,1.74744,4688747.0
2009-09-25 00:54:00,1.74758,1.74763,1.74748,1.74758,4595474.0
2009-09-25 00:55:00,1.74746,1.74768,1.74738,1.74768,6219848.0
2009-09-25 00:56:00,1.74794,1.74811,1.74794,1.74804,3703340.0
2009-09-25 00:57:00,1.74793,1.74794,1.74763,1.74763,26991090.0
2009-09-25 00:58:00,1.74768,1.74775,1.74763,1.74763,6411807.0
2009-09-25 00:59:00,1.74753,1.74753,1.74716,1.74716,8287502.0
2009-09-25 01:00:00,1.74711,1.74713,1.74704,1.74713,8156774.0
2009-09-25 01:01:00,1.74715,1.74725,1.74708,1.74725,3462947.0
2009-09-25 01:02:00,1.74741,1.74771,1.74741,1.74771,8114144.0
2009-09-25 01:03:00,1.7479,1.74818,1.7479,1.74818,21517542.0
2009-09-25 01:04:00,1.74818,1.74818,1.74794,1.74805,8034003.0
2009-09-25 01:05:00,1.74815,1.74842,1.74808,1.74808,6426702.0
2009-09-25 01:06:00,1.74805,1.74805,1.74777,1.74788,9573138.0
2009-09-25 01:07:00,1.74785,1.74785,1.74751,1.74751,12349260.0
2009-09-25 01:08:00,1.74746,1.74746,1.74724,1.74727,10065183.0
2009-09-25 01:09:00,1.74709,1.74719,1.74706,1.74706,7069967.0
2009-09-25 01:10:00,1.747,1.747,1.74683,1.74683,3873652.0
2009-09-25 01:11:00,1.7468,1.7468,1.7465,1.7465,14581347.0
2009-09-25 01:12:00,1.74646,1.74646,1.74618,1.74618,6811931.0
2009-09-25 01:13:00,1.74608,1.74625,1.74608,1.74625,5950842.0
2009-09-25 01:14:00,1.74625,1.74656,1.74625,1.74647,4612125.0
2009-09-25 01:15:00,1.7463,1.74632,1.74607,1.74611,5684754.0
2009-09-25 01:16:00,1.74608,1.74608,1.74581,1.74595,12456934.0
2009-09-25 01:17:00,1.74585,1.7462,1.74585,1.7462,13779049.0
2009-09-25 01:18:00,1.74622,1.74624,1.74615,1.74615,8246634.0
2009-09-25 01:19:00,1.74622,1.74637,1.74622,1.74629,13178160.0
2009-09-25 01:20:00,1.7463,1.74648,1.74581,1.74648,9525487.0
2009-09-25 01:21:00,1.74646,1.74654,1.74612,1.74612,7607571.0
2009-09-25 01:22:00,1.7461,1.74646,1.7461,1.74646,3136322.0
2009-09-25 01:23:00,1.74654,1.74675,1.74654,1.74666,7673895.0
2009-09-25 01:24:00,1.74674,1.74687,1.74669,1.74671,7474806.0
2009-09-25 01:25:00,1.74668,1.74671,1.74652,1.7467,6097522.0
2009-09-25 01:26:00,1.7466,1.7466,1.7464,1.74652,6141169.0
2009-09-25 01:27:00,1.74655,1.74659,1.74648,1.74655,6335375.0
2009-09-25 01:28:00,1.74646,1.74646,1.74627,1.7464,5629977.0
2009-09-25 01:29:00,1.74648,1.74676,1.74648,1.74667,10116652.0
2009-09-25 01:30:00,1.74668,1.74679,1.74661,1.74679,8126612.0
2009-09-25 01:31:00,1.74686,1.74696,1.74674,1.74674,5637610.0
2009-09-25 01:32:00,1.7467,1.7467,1.74647,1.74668,11314912.0
2009-09-25 01:33:00,1.74681,1.74689,1.74678,1.74689,7845423.0
2009-09-25 01:34:00,1.74685,1.74685,1.7466,1.7466,5713977.0
2009-09-25 01:35:00,1.74659,1.74662,1.74656,1.74656,29408670.0
2009-09-25 01:36:00,1.7465,1.7465,1.74634,1.74634,8903509.0
2009-09-25 01:37:00,1.74628,1.74628,1.74591,1.74591,33316955.0
2009-09-25 01:38:00,1.74591,1.74591,1.74556,1.74566,14130370.0
2009-09-25 01:39:00,1.74594,1.74625,1.74594,1.74607,6640962.0
2009-09-25 01:40:00,1.74604,1.74604,1.74581,1.74593,5896710.0
2009-09-25 01:41:00,1.74592,1.74592,1.74561,1.74561,9897034.0
2009-09-25 01:42:00,1.74553,1.74558,1.74537,1.74537,7168508.0
2009-09-25 01:43:00,1.74546,1.74546,1.74529,1.74529,5762204.0
2009-09-25 01:44:00,1.74543,1.74556,1.74543,1.74556,9002483.0
2009-09-25 01:45:00,1.7458,1.7458,1.74537,1.74571,10123434.0
2009-09-25 01:46:00,1.74567,1.74567,1.74496,1.74499,4218723.0
2009-09-25 01:47:00,1.7449,1.7449,1.7443,1.7443,8881948.0
2009-09-25 01:48:00,1.74427,1.74427,1.74411,1.74415,5118863.0
2009-09-25 01:49:00,1.74406,1.74413,1.74363,1.74363,9271445.0
2009-09-25 01:50:00,1.74358,1.74358,1.7433,1.74331,22295124.0
2009-09-25 01:51:00,1.7433,1.7433,1.74274,1.74274,17239060.0
2009-09-25 01:52:00,1.74266,1.74268,1.74246,1.74252,6689745.0
2009-09-25 01:53:00,1.74246,1.74246,1.74213,1.74213,12713568.0
2009-09-25 01:54:00,1.74203,1.74207,1.74182,1.74192,2664699.0
2009-09-25 01:55:00,1.74186,1.74186,1.74163,1.74163,6222294.0
2009-09-25 01:56:00,1.74159,1.74159,1.74135,1.74141,7144040.0
2009-09-25 01:57:00,1.74135,1.74135,1.74084,1.74084,11572488.0
2009-09-25 01:58:00,1.74081,1.74081,1.74048,1.74067,7764769.0
2009-09-25 01:59:00,1.74061,1.74061,1.73997,1.73997,9837366.0
2009-09-25 02:00:00,1.7388,1.73908,1.7388,1.73894,9965229.0
2009-09-25 02:01:00,1.73897,1.73936,1.73897,1.73936,3614375.0
2009-09-25 02:02:00,1.73959,1.73994,1.73933,1.73988,9800658.0
2009-09-25 02:03:00,1.73975,1.73975,1.73908,1.73908,24501114.0
2009-09-25 02:04:00,1.73922,1.73936,1.73922,1.73928,10601752.0
2009-09-25 02:05:00,1.73945,1.73972,1.73945,1.73965,15246554.0
2009-09-25 02:06:00,1.73961,1.73961,1.73903,1.73903,7071657.0
2009-09-25 02:07:00,1.73898,1.7394,1.73898,1.7394,5206539.0
2009-09-25 02:08:00,1.73958,1.7398,1.73947,1.73947,5630917.0
2009-09-25 02:09:00,1.73937,1.73954,1.73937,1.73944,5836112.0
2009-09-25 02:10:00,1.73938,1.73938,1.73884,1.73884,16234871.0
2009-09-25 02:11:00,1.73871,1.73871,1.73821,1.73828,8264675.0
2009-09-25 02:12:00,1.73835,1.73877,1.73835,1.73877,10145657.0
2009-09-25 02:13:00,1.73894,1.73929,1.73894,1.73929,5792448.0
2009-09-25 02:14:00,1.73939,1.73963,1.73939,1.73963,3302601.0
2009-09-25 02:15:00,1.7395,1.7395,1.73917,1.73917,5493323.0
2009-09-25 02:16:00,1.7391,1.73925,1.73894,1.73925,3820073.0
2009-09-25 02:17:00,1.73907,1.73907,1.73879,1.73879,7207393.0
2009-09-25 02:18:00,1.73847,1.73847,1.73782,1.73813,9316692.0
2009-09-25 02:19:00,1.7382,1.7383,1.73812,1.73824,4884995.0
2009-09-25 02:20:00,1.73772,1.73826,1.73772,1.73826,8390981.0
2009-09-25 02:21:00,1.73832,1.7384,1.73813,1.73813,14272053.0
2009-09-25 02:22:00,1.73815,1.73821,1.73812,1.73821,10447189.0
2009-09-25 02:23:00,1.73824,1.73824,1.73793,1.73796,3615205.0
2009-09-25 02:24:00,1.7378,1.73796,1.73778,1.73789,7300821.0
2009-09-25 02:25:00,1.73799,1.738,1.73755,1.73787,13265558.0
2009-09-25 02:26:00,1.73775,1.73775,1.73756,1.73761,6750835.0
2009-09-25 02:27:00,1.7377,1.73781,1.73769,1.73781,11645905.0
2009-09-25 02:28:00,1.73788,1.73811,1.73779,1.73811,4987710.0
2009-09-25 02:29:00,1.73794,1.73807,1.7379,1.73807,7836771.0
2009-09-25 02:30:00,1.7381,1.73818,1.73778,1.73786,9532241.0
2009-09-25 02:31:00,1.7382,1.73826,1.7382,1.73825,6906495.0
2009-09-25 02:32:00,1.73817,1.73829,1.73815,1.73815,17151092.0
2009-09-25 02:33:00,1.73838,1.73873,1.73838,1.73873,25953324.0
2009-09-25 02:34:00,1.73876,1.73876,1.73853,1.73853,4978786.0
2009-09-25 02:35:00,1.73855,1.73864,1.73847,1.73864,7376266.0
2009-09-25 02:36:00,1.73855,1.73862,1.73852,1.73862,20045031.0
2009-09-25 02:37:00,1.73829,1.73873,1.73824,1.7387,12179305.0
2009-09-25 02:38:00,1.73869,1.739,1.73839,1.739,12089034.0
2009-09-25 02:39:00,1.73908,1.7394,1.73769,1.7394,5805670.0
2009-09-25 02:40:00,1.73907,1.73942,1.73887,1.73887,18479562.0
2009-09-25 02:41:00,1.73917,1.73917,1.73888,1.7389,4160539.0
2009-09-25 02:42:00,1.73899,1.73928,1.73885,1.73928,6500515.0
2009-09-25 02:43:00,1.73933,1.73936,1.7389,1.73936,12396022.0
2009-09-25 02:44:00,1.73939,1.73939,1.73925,1.73932,9340348.0
2009-09-25 02:45:00,1.7393,1.7393,1.73909,1.73919,7699285.0
2009-09-25 02:46:00,1.73916,1.73916,1.7389,1.73906,5052706.0
2009-09-25 02:47:00,1.73895,1.73895,1.73856,1.73856,5530979.0
2009-09-25 02:48:00,1.73849,1.73877,1.73819,1.73877,6943822.0
2009-09-25 02:49:00,1.73845,1.73862,1.73839,1.73862,6241020.0
2009-09-25 02:50:00,1.73902,1.73913,1.73884,1.73884,5363548.0
2009-09-25 02:51:00,1.73863,1.73868,1.73845,1.73845,17032390.0
2009-09-25 02:52:00,1.73841,1.73841,1.73821,1.73821,4147800.0
2009-09-25 02:53:00,1.7382,1.7382,1.73799,1.73799,6770282.0
2009-09-25 02:54:00,1.73796,1.73802,1.73763,1.73802,6233690.0
2009-09-25 02:55:00,1.73818,1.73845,1.73818,1.73841,8791372.0
2009-09-25 02:56:00,1.73797,1.73843,1.73779,1.73843,5419836.0
2009-09-25 02:57:00,1.73848,1.73874,1.73848,1.73872,12429432.0
2009-09-25 02:58:00,1.73875,1.73893,1.73875,1.73893,4487994.0
2009-09-25 02:59:00,1.73888,1.73888,1.73862,1.73862,5472113.0
2009-09-25 03:00:00,1.7385,1.73862,1.73831,1.73831,7650213.0
2009-09-25 03:01:00,1.73833,1.73833,1.73803,1.73813,8559655.0
2009-09-25 03:02:00,1.7381,1.7381,1.73737,1.73737,12957580.0
2009-09-25 03:03:00,1.73778,1.73788,1.7377,1.73784,8352058.0
2009-09-25 03:04:00,1.73784,1.7379,1.73778,1.7379,2806666.0
2009-09-25 03:05:00,1.73798,1.7383,1.73797,1.73797,7115619.0
2009-09-25 03:06:00,1.73783,1.73806,1.73783,1.73806,10621448.0
2009-09-25 03:07:00,1.73818,1.7384,1.73818,1.73837,9124535.0
2009-09-25 03:08:00,1.73838,1.73838,1.73805,1.73805,7682161.0
2009-09-25 03:09:00,1.73797,1.7383,1.73797,1.7383,6262364.0
2009-09-25 03:10:00,1.73839,1.73839,1.73808,1.73823,15343329.0
2009-09-25 03:11:00,1.73819,1.73841,1.73814,1.73841,9002647.0
2009-09-25 03:12:00,1.73828,1.73864,1.73828,1.73861,23635896.0
2009-09-25 03:13:00,1.73879,1.73907,1.73841,1.73907,7649955.0
2009-09-25 03:14:00,1.73903,1.73928,1.73903,1.73926,8494155.0
2009-09-25 03:15:00,1.73936,1.73936,1.7392,1.7392,4977957.0
2009-09-25 03:16:00,1.73906,1.73906,1.73881,1.73887,7375360.0
2009-09-25 03:17:00,1.73881,1.73906,1.73881,1.73906,16908319.0
2009-09-25 03:18:00,1.73918,1.73959,1.73918,1.73959,18022562.0
2009-09-25 03:19:00,1.73946,1.73946,1.73916,1.73916,49590120.0
2009-09-25 03:20:00,1.73911,1.73915,1.73883,1.73909,4098996.0
2009-09-25 03:21:00,1.73916,1.7393,1.73916,1.7393,25662313.0
2009-09-25 03:22:00,1.73929,1.73977,1.73929,1.73977,7434430.0
2009-09-25 03:23:00,1.73986,1.73986,1.73959,1.73973,7752668.0
2009-09-25 03:24:00,1.7399,1.7399,1.73956,1.73956,9314827.0
2009-09-25 03:25:00,1.73967,1.74011,1.73967,1.73998,12107571.0
2009-09-25 03:26:00,1.73975,1.73975,1.73955,1.73969,7069488.0
2009-09-25 03:27:00,1.73974,1.73994,1.73972,1.73972,5415236.0
2009-09-25 03:28:00,1.73958,1.73968,1.73958,1.73968,22059272.0
2009-09-25 03:29:00,1.73972,1.73976,1.73948,1.73949,12309585.0
2009-09-25 03:30:00,1.73949,1.73956,1.73938,1.73938,8832923.0
2009-09-25 03:31:00,1.73928,1.73928,1.73843,1.73887,6159626.0
2009-09-25 03:32:00,1.73894,1.73904,1.73878,1.73896,2374404.0
2009-09-25 03:33:00,1.73901,1.73901,1.73879,1.73879,13377189.0
2009-09-25 03:34:00,1.73867,1.73867,1.73836,1.73836,9336343.0
2009-09-25 03:35:00,1.73827,1.73827,1.73789,1.73811,7048657.0
2009-09-25 03:36:00,1.73822,1.73822,1.738,1.738,4008837.0
2009-09-25 03:37:00,1.73795,1.73801,1.73785,1.73786,9347489.0
2009-09-25 03:38:00,1.73799,1.73812,1.73799,1.73806,9242747.0
2009-09-25 03:39:00,1.73812,1.73827,1.73812,1.73814,13419648.0
2009-09-25 03:40:00,1.73816,1.73822,1.73815,1.73817,19116860.0
2009-09-25 03:41:00,1.73818,1.73838,1.73818,1.73832,12198676.0
2009-09-25 03:42:00,1.73846,1.73855,1.73845,1.73854,3969835.0
2009-09-25 03:43:00,1.73855,1.7386,1.73846,1.73854,11146993.0
2009-09-25 03:44:00,1.73859,1.73879,1.73833,1.73879,4717589.0
2009-09-25 03:45:00,1.73866,1.73866,1.73838,1.73838,56188978.0
2009-09-25 03:46:00,1.73852,1.73862,1.73832,1.73832,8185296.0
2009-09-25 03:47:00,1.73814,1.73814,1.73799,1.73803,6240329.0
2009-09-25 03:48:00,1.73811,1.73828,1.73807,1.73807,9503127.0
2009-09-25 03:49:00,1.73805,1.73805,1.73759,1.73759,18511092.0
2009-09-25 03:50:00,1.7376,1.7376,1.73716,1.73716,39410712.0
2009-09-25 03:51:00,1.73731,1.73797,1.73731,1.73797,5710523.0
2009-09-25 03:52:00,1.73803,1.7381,1.73794,1.73797,6684195.0
2009-09-25 03:53:00,1.7379,1.7379,1.73761,1.73767,3252265.0
2009-09-25 03:54:00,1.73748,1.73752,1.73717,1.73717,4818536.0
2009-09-25 03:55:00,1.73717,1.73735,1.73713,1.73735,12903584.0
2009-09-25 03:56:00,1.73739,1.73756,1.73739,1.73749,13484278.0
2009-09-25 03:57:00,1.73751,1.73762,1.7374,1.73752,11738986.0
2009-09-25 03:58:00,1.73756,1.73763,1.73735,1.73735,4935505.0
2009-09-25 03:59:00,1.7375,1.73755,1.7374,1.73749,6462156.0
2009-09-25 04:00:00,1.7375,1.7375,1.7374,1.73743,9532149.0
2009-09-25 04:01:00,1.73735,1.73735,1.73705,1.73714,7297972.0
2009-09-25 04:02:00,1.73726,1.73739,1.73726,1.73739,2724541.0
2009-09-25 04:03:00,1.73723,1.73724,1.73717,1.73717,14773440.0
2009-09-25 04:04:00,1.73715,1.73716,1.73699,1.73699,10074093.0
2009-09-25 04:05:00,1.73691,1.73691,1.73672,1.73676,6610852.0
2009-09-25 04:06:00,1.73673,1.73673,1.73666,1.7367,5097592.0
2009-09-25 04:07:00,1.73676,1.73691,1.73673,1.73685,5478460.0
2009-09-25 04:08:00,1.7367,1.73673,1.73657,1.73669,6449512.0
2009-09-25 04:09:00,1.73653,1.73653,1.73635,1.73648,12508587.0
2009-09-25 04:10:00,1.7367,1.73692,1.7367,1.73692,14954270.0
2009-09-25 04:11:00,1.73691,1.73701,1.7368,1.7369,4274419.0
2009-09-25 04:12:00,1.73695,1.73721,1.73695,1.73713,4702525.0
2009-09-25 04:13:00,1.73718,1.7373,1.73714,1.73727,8185674.0
2009-09-25 04:14:00,1.73712,1.73712,1.73671,1.73703,5294586.0
2009-09-25 04:15:00,1.73718,1.73741,1.73718,1.73734,22494674.0
2009-09-25 04:16:00,1.73714,1.73715,1.73687,1.73687,3531830.0
2009-09-25 04:17:00,1.73682,1.73694,1.73681,1.73694,10930245.0
2009-09-25 04:18:00,1.73701,1.73704,1.73668,1.73704,11894799.0
2009-09-25 04:19:00,1.73708,1.73733,1.73708,1.73725,6784333.0
2009-09-25 04:20:00,1.73732,1.73752,1.73732,1.73752,8254245.0
2009-09-25 04:21:00,1.73762,1.73762,1.73742,1.73749,2121023.0
2009-09-25 04:22:00,1.73745,1.73745,1.73736,1.73736,4918858.0
2009-09-25 04:23:00,1.73729,1.73729,1.73702,1.73702,9894158.0
2009-09-25 04:24:00,1.73695,1.73695,1.73669,1.73672,5537861.0
2009-09-25 04:25:00,1.73666,1.73668,1.73627,1.73659,8085736.0
2009-09-25 04:26:00,1.73667,1.73667,1.73652,1.73664,12239322.0
2009-09-25 04:27:00,1.73666,1.73672,1.73639,1.73639,9728551.0
2009-09-25 04:28:00,1.73645,1.7366,1.73634,1.7366,3139119.0
2009-09-25 04:29:00,1.73659,1.73659,1.73637,1.73637,9693280.0
2009-09-25 04:30:00,1.73641,1.73667,1.73627,1.73667,10020944.0
2009-09-25 04:31:00,1.73666,1.737,1.73666,1.737,3208247.0
2009-09-25 04:32:00,1.73715,1.73722,1.73715,1.73717,7984962.0
2009-09-25 04:33:00,1.73709,1.73709,1.73685,1.73694,9467510.0
2009-09-25 04:34:00,1.73691,1.73711,1.73691,1.73711,4855577.0
2009-09-25 04:35:00,1.73719,1.7373,1.73719,1.7373,7747558.0
2009-09-25 04:36:00,1.73722,1.7375,1.73722,1.73734,9277234.0
2009-09-25 04:37:00,1.73752,1.73791,1.73633,1.73791,8511084.0
2009-09-25 04:38:00,1.73793,1.73793,1.73761,1.73761,3039177.0
2009-09-25 04:39:00,1.73753,1.73753,1.73738,1.73738,10949122.0
2009-09-25 04:40:00,1.73752,1.73759,1.73725,1.73742,6477880.0
2009-09-25 04:41:00,1.73755,1.73772,1.73744,1.73772,6256015.0
2009-09-25 04:42:00,1.73767,1.73787,1.73767,1.73778,5449743.0
2009-09-25 04:43:00,1.73784,1.738,1.73778,1.73791,3049365.0
2009-09-25 04:44:00,1.73785,1.73785,1.73768,1.73772,7076898.0
2009-09-25 04:45:00,1.73756,1.73772,1.73715,1.73772,8674526.0
2009-09-25 04:46:00,1.73763,1.73782,1.73763,1.73781,8692761.0
2009-09-25 04:47:00,1.73769,1.73788,1.73769,1.73788,8915778.0
2009-09-25 04:48:00,1.73789,1.73789,1.73771,1.73771,9462795.0
2009-09-25 04:49:00,1.73773,1.7378,1.73772,1.73779,16198596.0
2009-09-25 04:50:00,1.73781,1.73781,1.73764,1.73777,7565857.0
2009-09-25 04:51:00,1.73772,1.73772,1.73756,1.73768,7907691.0
2009-09-25 04:52:00,1.73758,1.73758,1.73743,1.73743,6791813.0
2009-09-25 04:53:00,1.73741,1.73741,1.73591,1.73724,6657373.0
2009-09-25 04:54:00,1.73728,1.73732,1.73717,1.73717,5896781.0
2009-09-25 04:55:00,1.73722,1.73736,1.73722,1.73734,10171379.0
2009-09-25 04:56:00,1.73736,1.73746,1.73722,1.73733,5053074.0
2009-09-25 04:57:00,1.73744,1.73753,1.7374,1.7374,14663153.0
2009-09-25 04:58:00,1.73744,1.73755,1.73738,1.73738,12383517.0
2009-09-25 04:59:00,1.7372,1.73746,1.7372,1.73746,10249169.0
2009-09-25 05:00:00,1.73743,1.73743,1.737,1.73729,7487855.0
2009-09-25 05:01:00,1.73748,1.7378,1.73748,1.7378,33180690.0
2009-09-25 05:02:00,1.73775,1.7378,1.73767,1.73767,7042868.0
2009-09-25 05:03:00,1.73767,1.7377,1.73755,1.7377,5045313.0
2009-09-25 05:04:00,1.73769,1.7377,1.7375,1.73756,10981300.0
2009-09-25 05:05:00,1.73755,1.73771,1.7375,1.73756,5121135.0
2009-09-25 05:06:00,1.73771,1.73778,1.73771,1.73777,9418809.0
2009-09-25 05:07:00,1.7376,1.7376,1.73718,1.73747,12234033.0
2009-09-25 05:08:00,1.73747,1.73774,1.73747,1.73753,43392960.0
2009-09-25 05:09:00,1.73748,1.73758,1.73742,1.73742,20403258.0
2009-09-25 05:10:00,1.73734,1.73736,1.73713,1.73732,15418964.0
2009-09-25 05:11:00,1.7373,1.73766,1.7373,1.73766,4017271.0
2009-09-25 05:12:00,1.73772,1.73779,1.73758,1.73768,19733968.0
2009-09-25 05:13:00,1.73769,1.73775,1.73764,1.73764,5549719.0
2009-09-25 05:14:00,1.7377,1.7377,1.73763,1.73763,17751636.0
2009-09-25 05:15:00,1.73762,1.73771,1.73762,1.73771,7940584.0
2009-09-25 05:16:00,1.73772,1.738,1.73772,1.73789,3214331.0
2009-09-25 05:17:00,1.73805,1.73818,1.73797,1.73797,4028685.0
2009-09-25 05:18:00,1.7379,1.7379,1.7376,1.7376,8200950.0
2009-09-25 05:19:00,1.73772,1.73792,1.73768,1.73792,7789662.0
2009-09-25 05:20:00,1.73793,1.73802,1.73787,1.738,14473286.0
2009-09-25 05:21:00,1.738,1.7383,1.738,1.73821,10346784.0
2009-09-25 05:22:00,1.73805,1.73805,1.73775,1.73795,7342664.0
2009-09-25 05:23:00,1.73784,1.73784,1.73765,1.73778,8771847.0
2009-09-25 05:24:00,1.73786,1.73799,1.73786,1.73792,3606350.0
2009-09-25 05:25:00,1.73797,1.73808,1.73797,1.73808,4802338.0
2009-09-25 05:26:00,1.73816,1.7382,1.73807,1.73807,8241019.0
2009-09-25 05:27:00,1.73806,1.73814,1.73806,1.73814,14402074.0
2009-09-25 05:28:00,1.73809,1.73812,1.73796,1.73809,4267107.0
2009-09-25 05:29:00,1.73805,1.73827,1.73805,1.73827,9607927.0
2009-09-25 05:30:00,1.73823,1.73823,1.73787,1.73796,12368956.0
2009-09-25 05:31:00,1.73806,1.73852,1.73806,1.73852,4737853.0
2009-09-25 05:32:00,1.73856,1.73856,1.73837,1.73837,15009586.0
2009-09-25 05:33:00,1.73847,1.73849,1.73842,1.73842,6572352.0
2009-09-25 05:34:00,1.73837,1.73841,1.73813,1.73821,49170240.0
2009-09-25 05:35:00,1.73817,1.73821,1.73809,1.73815,8089502.0
2009-09-25 05:36:00,1.73817,1.73826,1.73813,1.73824,7841655.0
2009-09-25 05:37:00,1.73819,1.7382,1.73805,1.73805,14510636.0
2009-09-25 05:38:00,1.73815,1.73817,1.73797,1.73797,7715806.0
2009-09-25 05:39:00,1.73786,1.73786,1.73769,1.73773,5239138.0
2009-09-25 05:40:00,1.73766,1.73784,1.73756,1.73784,7500358.0
2009-09-25 05:41:00,1.73774,1.73774,1.73752,1.73752,3802457.0
2009-09-25 05:42:00,1.73735,1.73745,1.73735,1.73741,16806040.0
2009-09-25 05:43:00,1.73751,1.73774,1.7375,1.73773,5924329.0
2009-09-25 05:44:00,1.73766,1.73781,1.73766,1.73781,13325555.0
2009-09-25 05:45:00,1.73778,1.73778,1.73756,1.73756,6377658.0
2009-09-25 05:46:00,1.73755,1.73759,1.73745,1.73759,2245079.0
2009-09-25 05:47:00,1.73761,1.73774,1.7376,1.73774,68334482.0
2009-09-25 05:48:00,1.73784,1.73798,1.73775,1.73797,16148825.0
2009-09-25 05:49:00,1.73789,1.73805,1.73776,1.73805,5708120.0
2009-09-25 05:50:00,1.73815,1.73821,1.73802,1.73802,31398620.0
2009-09-25 05:51:00,1.73799,1.73799,1.73783,1.73787,5743947.0
2009-09-25 05:52:00,1.73791,1.73791,1.7378,1.7379,7183541.0
2009-09-25 05:53:00,1.73784,1.73791,1.73742,1.73791,12476715.0
2009-09-25 05:54:00,1.73787,1.73791,1.73774,1.7379,4822299.0
2009-09-25 05:55:00,1.73796,1.73849,1.73796,1.73847,2202914.0
2009-09-25 05:56:00,1.73842,1.73842,1.73816,1.73816,5466518.0
2009-09-25 05:57:00,1.73809,1.73819,1.73804,1.73813,8292346.0
2009-09-25 05:58:00,1.73806,1.73806,1.73778,1.7379,7599756.0
2009-09-25 05:59:00,1.73792,1.73792,1.73762,1.73762,6708638.0
2009-09-25 06:00:00,1.73753,1.7376,1.73744,1.73752,6520750.0
2009-09-25 06:01:00,1.73749,1.73767,1.73746,1.73767,11460159.0
2009-09-25 06:02:00,1.73767,1.73772,1.73755,1.73765,9370898.0
2009-09-25 06:03:00,1.73774,1.73803,1.73774,1.73803,2011352.0
2009-09-25 06:04:00,1.73804,1.73808,1.73781,1.73781,12689860.0
2009-09-25 06:05:00,1.73779,1.73793,1.73779,1.73782,6183375.0
2009-09-25 06:06:00,1.73777,1.73777,1.73759,1.73759,21580872.0
2009-09-25 06:07:00,1.73744,1.73756,1.73734,1.73734,13699663.0
2009-09-25 06:08:00,1.73734,1.73737,1.73727,1.73727,51716988.0
2009-09-25 06:09:00,1.73726,1.73737,1.73724,1.73724,67208364.0
2009-09-25 06:10:00,1.73727,1.73732,1.73726,1.73732,18614526.0
2009-09-25 06:11:00,1.7375,1.738,1.7375,1.73793,4931413.0
2009-09-25 06:12:00,1.73795,1.73799,1.73786,1.73799,16662170.0
2009-09-25 06:13:00,1.73797,1.73802,1.73781,1.738,7095846.0
2009-09-25 06:14:00,1.73803,1.73821,1.73803,1.73808,6156730.0
2009-09-25 06:15:00,1.73795,1.73795,1.73784,1.73795,2883669.0
2009-09-25 06:16:00,1.73803,1.73831,1.73801,1.73831,31150296.0
2009-09-25 06:17:00,1.73839,1.73861,1.73839,1.73855,4971197.0
2009-09-25 06:18:00,1.7387,1.73884,1.73864,1.73864,4388463.0
2009-09-25 06:19:00,1.73856,1.73856,1.73837,1.7384,4793586.0
2009-09-25 06:20:00,1.73834,1.73861,1.73834,1.73861,6511432.0
2009-09-25 06:21:00,1.73869,1.73869,1.73842,1.73864,4278541.0
2009-09-25 06:22:00,1.73888,1.73906,1.73884,1.73884,10783566.0
2009-09-25 06:23:00,1.73877,1.73877,1.73844,1.73859,10478782.0
2009-09-25 06:24:00,1.73852,1.73852,1.73819,1.73819,33329910.0
2009-09-25 06:25:00,1.73825,1.7383,1.73808,1.7383,5547984.0
2009-09-25 06:26:00,1.73827,1.73827,1.73801,1.73803,5278988.0
2009-09-25 06:27:00,1.73797,1.73804,1.73792,1.73804,11678365.0
2009-09-25 06:28:00,1.73812,1.73836,1.73812,1.73836,8063521.0
2009-09-25 06:29:00,1.73842,1.73872,1.73842,1.7387,4221076.0
2009-09-25 06:30:00,1.73861,1.73862,1.73707,1.73862,16650654.0
2009-09-25 06:31:00,1.73882,1.7392,1.7386,1.7386,8934766.0
2009-09-25 06:32:00,1.7386,1.739,1.73849,1.73849,18290811.0
2009-09-25 06:33:00,1.73847,1.73847,1.73796,1.73796,6808998.0
2009-09-25 06:34:00,1.73782,1.7381,1.73772,1.7381,12273155.0
2009-09-25 06:35:00,1.73826,1.73879,1.73697,1.73879,4498186.0
2009-09-25 06:36:00,1.73893,1.73921,1.73893,1.73921,3971049.0
2009-09-25 06:37:00,1.7393,1.73939,1.73897,1.73914,4880171.0
2009-09-25 06:38:00,1.73909,1.73909,1.73865,1.73865,9012315.0
2009-09-25 06:39:00,1.73864,1.7393,1.73864,1.7393,9134938.0
2009-09-25 06:40:00,1.73928,1.73977,1.73928,1.73971,20519256.0
2009-09-25 06:41:00,1.73976,1.73993,1.73974,1.73974,6097249.0
2009-09-25 06:42:00,1.73985,1.74052,1.73956,1.74052,10824790.0
2009-09-25 06:43:00,1.74044,1.74065,1.74021,1.74055,8455783.0
2009-09-25 06:44:00,1.74032,1.74041,1.74026,1.74026,4226702.0
2009-09-25 06:45:00,1.74008,1.74012,1.73963,1.74012,4490272.0
2009-09-25 06:46:00,1.74023,1.74026,1.73994,1.73994,18044543.0
2009-09-25 06:47:00,1.73983,1.73986,1.73975,1.73986,20110344.0
2009-09-25 06:48:00,1.73981,1.73999,1.73981,1.73986,11826933.0
2009-09-25 06:49:00,1.73978,1.73978,1.73899,1.73899,18216016.0
2009-09-25 06:50:00,1.73891,1.7391,1.73891,1.7391,3219177.0
2009-09-25 06:51:00,1.73906,1.7392,1.73898,1.73898,7963881.0
2009-09-25 06:52:00,1.73895,1.73905,1.73879,1.73879,9905191.0
2009-09-25 06:53:00,1.73889,1.73909,1.73889,1.73894,8796371.0
2009-09-25 06:54:00,1.73881,1.73881,1.73857,1.73862,24488757.0
2009-09-25 06:55:00,1.73868,1.73868,1.73846,1.73846,7829624.0
2009-09-25 06:56:00,1.73842,1.73885,1.73827,1.73885,5693466.0
2009-09-25 06:57:00,1.73886,1.7393,1.73874,1.73917,16355422.0
2009-09-25 06:58:00,1.73922,1.7394,1.73908,1.7394,5631415.0
2009-09-25 06:59:00,1.73941,1.73986,1.73941,1.73984,13519008.0
2009-09-25 07:00:00,1.74004,1.74061,1.74004,1.74061,4701528.0
2009-09-25 07:01:00,1.74075,1.74139,1.74075,1.74113,5579679.0
2009-09-25 07:02:00,1.74116,1.74123,1.74107,1.74107,11751566.0
2009-09-25 07:03:00,1.74098,1.74098,1.74081,1.74081,11550440.0
2009-09-25 07:04:00,1.7409,1.7409,1.74069,1.74069,38456565.0
2009-09-25 07:05:00,1.74079,1.74095,1.74079,1.74088,8326001.0
2009-09-25 07:06:00,1.74101,1.74112,1.74095,1.74112,2956433.0
2009-09-25 07:07:00,1.74115,1.74142,1.74115,1.74142,3230603.0
2009-09-25 07:08:00,1.74161,1.7418,1.74161,1.7418,11919337.0
2009-09-25 07:09:00,1.74172,1.74172,1.74139,1.74139,9282742.0
2009-09-25 07:10:00,1.74141,1.74154,1.74123,1.74154,4598496.0
2009-09-25 07:11:00,1.74164,1.74185,1.74153,1.74157,7385676.0
2009-09-25 07:12:00,1.74157,1.74157,1.74126,1.74126,5449997.0
2009-09-25 07:13:00,1.74113,1.74113,1.74071,1.74071,12031068.0
2009-09-25 07:14:00,1.74073,1.74086,1.7405,1.74071,17654470.0
2009-09-25 07:15:00,1.74065,1.74065,1.74013,1.74013,18472168.0
2009-09-25 07:16:00,1.73992,1.73992,1.73941,1.73941,14304610.0
2009-09-25 07:17:00,1.73955,1.73993,1.73953,1.73993,4658423.0
2009-09-25 07:18:00,1.74012,1.74024,1.7401,1.74023,18324458.0
2009-09-25 07:19:00,1.74017,1.74017,1.74002,1.74009,10726251.0
2009-09-25 07:20:00,1.7401,1.7401,1.7399,1.73995,6624123.0
2009-09-25 07:21:00,1.7399,1.7399,1.7397,1.73982,3643579.0
2009-09-25 07:22:00,1.73941,1.74008,1.73941,1.74008,4132013.0
2009-09-25 07:23:00,1.7401,1.74025,1.73998,1.74025,13036828.0
2009-09-25 07:24:00,1.74026,1.74032,1.74011,1.74032,7922808.0
2009-09-25 07:25:00,1.74017,1.74017,1.73973,1.74008,15138959.0
2009-09-25 07:26:00,1.74032,1.74035,1.7402,1.7402,8334591.0
2009-09-25 07:27:00,1.74028,1.74049,1.74028,1.74049,13999370.0
2009-09-25 07:28:00,1.74045,1.74045,1.74029,1.74032,5296938.0
2009-09-25 07:29:00,1.7403,1.74035,1.74025,1.74026,7017789.0
2009-09-25 07:30:00,1.74027,1.74035,1.74027,1.74029,24030384.0
2009-09-25 07:31:00,1.74022,1.74022,1.73999,1.73999,7569208.0
2009-09-25 07:32:00,1.73995,1.73995,1.73971,1.73979,5771517.0
2009-09-25 07:33:00,1.73985,1.73989,1.73978,1.73978,38494785.0
2009-09-25 07:34:00,1.73979,1.73987,1.73975,1.73978,19592731.0
2009-09-25 07:35:00,1.73975,1.73975,1.73961,1.7397,4317887.0
2009-09-25 07:36:00,1.73962,1.73966,1.73959,1.73966,6003899.0
2009-09-25 07:37:00,1.73976,1.73993,1.73948,1.73985,2440982.0
2009-09-25 07:38:00,1.73986,1.74013,1.73986,1.74013,4451431.0
2009-09-25 07:39:00,1.7402,1.7402,1.73994,1.73994,4277218.0
2009-09-25 07:40:00,1.73992,1.73992,1.73803,1.73803,5591248.0
2009-09-25 07:41:00,1.7396,1.73994,1.7396,1.73981,5724141.0
2009-09-25 07:42:00,1.73983,1.74006,1.73981,1.74006,7336266.0
2009-09-25 07:43:00,1.73996,1.74005,1.73964,1.73964,71544276.0
2009-09-25 07:44:00,1.73949,1.73949,1.7392,1.7392,6181103.0
2009-09-25 07:45:00,1.73913,1.73913,1.73883,1.73883,10570869.0
2009-09-25 07:46:00,1.73875,1.73889,1.73875,1.73889,18620120.0
2009-09-25 07:47:00,1.739,1.7392,1.739,1.7392,12101263.0
2009-09-25 07:48:00,1.73932,1.73981,1.73932,1.73981,6491833.0
2009-09-25 07:49:00,1.73995,1.73995,1.73985,1.73991,4629102.0
2009-09-25 07:50:00,1.73991,1.73991,1.7398,1.73985,5868900.0
2009-09-25 07:51:00,1.73978,1.73985,1.73968,1.73982,5298102.0
2009-09-25 07:52:00,1.73981,1.73981,1.7396,1.73969,11762990.0
2009-09-25 07:53:00,1.73958,1.73958,1.73923,1.73933,16542889.0
2009-09-25 07:54:00,1.7393,1.73931,1.73894,1.73929,11475647.0
2009-09-25 07:55:00,1.73929,1.73929,1.7391,1.7391,2077166.0
2009-09-25 07:56:00,1.73917,1.73929,1.73917,1.73929,62288194.0
2009-09-25 07:57:00,1.73935,1.73954,1.73935,1.73947,6345161.0
2009-09-25 07:58:00,1.73941,1.73945,1.73902,1.73945,11787691.0
2009-09-25 07:59:00,1.73952,1.73965,1.73944,1.73965,4638924.0
2009-09-25 08:00:00,1.73978,1.73984,1.73965,1.7397,8796528.0
2009-09-25 08:01:00,1.73963,1.73963,1.73943,1.73949,35931630.0
2009-09-25 08:02:00,1.73932,1.73955,1.73932,1.73955,8305949.0
2009-09-25 08:03:00,1.7395,1.7395,1.73924,1.73924,38337453.0
2009-09-25 08:04:00,1.73895,1.73912,1.73889,1.7391,8837289.0
2009-09-25 08:05:00,1.73929,1.7397,1.73929,1.7397,6822486.0
2009-09-25 08:06:00,1.73982,1.74021,1.73982,1.74021,3668971.0
2009-09-25 08:07:00,1.74002,1.74002,1.73978,1.73978,9273890.0
2009-09-25 08:08:00,1.7398,1.7398,1.73963,1.73963,7667974.0
2009-09-25 08:09:00,1.73942,1.73969,1.73933,1.73933,12714207.0
2009-09-25 08:10:00,1.73928,1.73931,1.73916,1.73916,4343819.0
2009-09-25 08:11:00,1.7392,1.73941,1.7392,1.73941,8596192.0
2009-09-25 08:12:00,1.73957,1.73979,1.73957,1.73979,37031524.0
2009-09-25 08:13:00,1.73983,1.73996,1.73983,1.73993,11770785.0
2009-09-25 08:14:00,1.74001,1.74018,1.73998,1.74009,4861872.0
2009-09-25 08:15:00,1.74004,1.74034,1.74004,1.74034,54862722.0
2009-09-25 08:16:00,1.74034,1.74034,1.73981,1.73981,8396365.0
2009-09-25 08:17:00,1.73969,1.73969,1.7393,1.73931,3474966.0
2009-09-25 08:18:00,1.73918,1.73918,1.73889,1.73906,12356760.0
2009-09-25 08:19:00,1.73928,1.73942,1.73928,1.73939,9888802.0
2009-09-25 08:20:00,1.73943,1.73946,1.73937,1.73937,15114090.0
2009-09-25 08:21:00,1.73922,1.73922,1.73885,1.73892,13129653.0
2009-09-25 08:22:00,1.73897,1.73899,1.73894,1.73897,13631831.0
2009-09-25 08:23:00,1.73901,1.73924,1.73901,1.73924,5919162.0
2009-09-25 08:24:00,1.73921,1.73924,1.73909,1.7391,110592162.0
2009-09-25 08:25:00,1.7391,1.73916,1.73895,1.73896,8813297.0
2009-09-25 08:26:00,1.73899,1.73915,1.73899,1.73902,61350522.0
2009-09-25 08:27:00,1.73899,1.73899,1.73864,1.73864,33313250.0
2009-09-25 08:28:00,1.73866,1.73881,1.73864,1.73869,3945151.0
2009-09-25 08:29:00,1.73866,1.73879,1.73865,1.73871,6698147.0
2009-09-25 08:30:00,1.73884,1.73888,1.73863,1.73866,6816152.0
2009-09-25 08:31:00,1.73864,1.73875,1.73835,1.73873,7298634.0
2009-09-25 08:32:00,1.73856,1.73899,1.73856,1.73899,6901274.0
2009-09-25 08:33:00,1.73899,1.73922,1.73899,1.7392,2671519.0
2009-09-25 08:34:00,1.73928,1.73944,1.73928,1.73944,4909556.0
2009-09-25 08:35:00,1.73939,1.73998,1.73939,1.73998,3720877.0
2009-09-25 08:36:00,1.74005,1.74005,1.73958,1.73958,6476855.0
2009-09-25 08:37:00,1.73952,1.73974,1.73951,1.73952,12605966.0
2009-09-25 08:38:00,1.73934,1.73972,1.73934,1.7397,6187568.0
2009-09-25 08:39:00,1.73956,1.73956,1.73931,1.73931,6443380.0
2009-09-25 08:40:00,1.73926,1.73926,1.73891,1.73891,9739021.0
2009-09-25 08:41:00,1.7388,1.7388,1.73842,1.73871,16680106.0
2009-09-25 08:42:00,1.73877,1.73877,1.73856,1.73856,9339789.0
2009-09-25 08:43:00,1.73854,1.73875,1.73854,1.73867,3144163.0
2009-09-25 08:44:00,1.73875,1.73903,1.73875,1.73883,36276402.0
2009-09-25 08:45:00,1.73883,1.7392,1.73876,1.7392,14683252.0
2009-09-25 08:46:00,1.73924,1.73924,1.73912,1.73912,7200626.0
2009-09-25 08:47:00,1.73905,1.73905,1.73888,1.73892,2656441.0
2009-09-25 08:48:00,1.73904,1.73947,1.73904,1.73947,22260558.0
2009-09-25 08:49:00,1.73967,1.73993,1.73962,1.73962,3285651.0
2009-09-25 08:50:00,1.73961,1.73961,1.73947,1.73956,10903104.0
2009-09-25 08:51:00,1.73945,1.73945,1.73898,1.73919,16377291.0
2009-09-25 08:52:00,1.73928,1.73954,1.73928,1.73954,11814852.0
2009-09-25 08:53:00,1.73951,1.73962,1.73948,1.73948,52337250.0
2009-09-25 08:54:00,1.7396,1.74014,1.7396,1.74014,5202259.0
2009-09-25 08:55:00,1.74035,1.7405,1.74012,1.74034,6686122.0
2009-09-25 08:56:00,1.74032,1.74037,1.74003,1.74037,8683402.0
2009-09-25 08:57:00,1.7404,1.74054,1.74038,1.74038,6109342.0
2009-09-25 08:58:00,1.74025,1.74025,1.73988,1.73994,11115344.0
2009-09-25 08:59:00,1.73974,1.73974,1.73924,1.73935,14369268.0
2009-09-25 09:00:00,1.73933,1.73934,1.73909,1.73909,36185800.0
2009-09-25 09:01:00,1.73894,1.73894,1.73872,1.73872,3201949.0
2009-09-25 09:02:00,1.73868,1.73874,1.73855,1.73874,5851615.0
2009-09-25 09:03:00,1.73877,1.73917,1.73877,1.73917,3517171.0
2009-09-25 09:04:00,1.73923,1.73946,1.73923,1.73946,4173100.0
2009-09-25 09:05:00,1.7395,1.74063,1.7395,1.74063,33127632.0
2009-09-25 09:06:00,1.74054,1.74085,1.74054,1.74085,2850116.0
2009-09-25 09:07:00,1.74093,1.74105,1.7409,1.74101,9670714.0
2009-09-25 09:08:00,1.74106,1.74126,1.74106,1.74126,7756574.0
2009-09-25 09:09:00,1.74127,1.74292,1.74127,1.74292,27683361.0
2009-09-25 09:10:00,1.74298,1.74322,1.74298,1.74322,6634479.0
2009-09-25 09:11:00,1.74322,1.74339,1.74312,1.74339,8095943.0
2009-09-25 09:12:00,1.74343,1.74358,1.74343,1.74358,4133216.0
2009-09-25 09:13:00,1.74365,1.7439,1.74365,1.7439,7010517.0
2009-09-25 09:14:00,1.74396,1.74461,1.74396,1.74461,60564531.0
2009-09-25 09:15:00,1.74472,1.74491,1.74452,1.74472,6545974.0
2009-09-25 09:16:00,1.74462,1.74462,1.74437,1.74457,16079560.0
2009-09-25 09:17:00,1.74465,1.74475,1.74443,1.74443,4348208.0
2009-09-25 09:18:00,1.74436,1.74438,1.74421,1.74436,57025602.0
2009-09-25 09:19:00,1.7445,1.74511,1.7445,1.74511,82804416.0
2009-09-25 09:20:00,1.7452,1.74535,1.7452,1.7453,3600108.0
2009-09-25 09:21:00,1.74517,1.74517,1.7449,1.74505,8282259.0
2009-09-25 09:22:00,1.74508,1.74525,1.74504,1.74516,2602751.0
2009-09-25 09:23:00,1.74509,1.74522,1.74509,1.74512,7673022.0
2009-09-25 09:24:00,1.74522,1.74534,1.74522,1.74534,6127460.0
2009-09-25 09:25:00,1.74539,1.7461,1.74539,1.74591,4507521.0
2009-09-25 09:26:00,1.74601,1.74655,1.74601,1.74653,19625544.0
2009-09-25 09:27:00,1.74658,1.74698,1.7465,1.74698,10053647.0
2009-09-25 09:28:00,1.74703,1.74703,1.74663,1.74663,5727657.0
2009-09-25 09:29:00,1.74665,1.74677,1.74658,1.74676,7488434.0
2009-09-25 09:30:00,1.74672,1.74679,1.74632,1.7464,9274795.0
2009-09-25 09:31:00,1.74632,1.74632,1.74595,1.74595,43748736.0
2009-09-25 09:32:00,1.74587,1.74592,1.74572,1.74572,36126896.0
2009-09-25 09:33:00,1.74556,1.74556,1.74531,1.74531,13352467.0
2009-09-25 09:34:00,1.7453,1.7453,1.7452,1.7452,7658466.0
2009-09-25 09:35:00,1.74516,1.74516,1.74492,1.74512,8463287.0
2009-09-25 09:36:00,1.74513,1.74534,1.74482,1.74534,4639928.0
2009-09-25 09:37:00,1.74531,1.74566,1.74531,1.74566,3401469.0
2009-09-25 09:38:00,1.7457,1.7461,1.7457,1.7461,9427486.0
2009-09-25 09:39:00,1.74619,1.74637,1.74619,1.74635,13814736.0
2009-09-25 09:40:00,1.74639,1.74659,1.74639,1.74659,52729677.0
2009-09-25 09:41:00,1.74652,1.74652,1.74629,1.74629,17324763.0
2009-09-25 09:42:00,1.74633,1.74678,1.74633,1.74678,74161500.0
2009-09-25 09:43:00,1.74691,1.74727,1.74691,1.74727,11984951.0
2009-09-25 09:44:00,1.74746,1.74756,1.7474,1.74745,6043717.0
2009-09-25 09:45:00,1.74729,1.74729,1.74696,1.74696,3704011.0
2009-09-25 09:46:00,1.74695,1.74697,1.74691,1.74692,11705962.0
2009-09-25 09:47:00,1.74701,1.74725,1.74701,1.74723,6164400.0
2009-09-25 09:48:00,1.74728,1.74733,1.74726,1.74727,4987756.0
2009-09-25 09:49:00,1.74722,1.74729,1.74701,1.74701,37737961.0
2009-09-25 09:50:00,1.74703,1.7475,1.74703,1.7475,6565741.0
2009-09-25 09:51:00,1.74734,1.74739,1.74717,1.74729,4672867.0
2009-09-25 09:52:00,1.74721,1.74726,1.74708,1.74711,28874430.0
2009-09-25 09:53:00,1.74727,1.74751,1.74727,1.74747,4566670.0
2009-09-25 09:54:00,1.74743,1.74743,1.74719,1.74732,7881373.0
2009-09-25 09:55:00,1.74721,1.74731,1.7469,1.74731,13169249.0
2009-09-25 09:56:00,1.74743,1.74746,1.74711,1.74711,4574835.0
2009-09-25 09:57:00,1.74694,1.74694,1.74662,1.74663,9690737.0
2009-09-25 09:58:00,1.7467,1.74689,1.7467,1.74689,57237947.0
2009-09-25 09:59:00,1.74678,1.74678,1.74653,1.74656,15927167.0
2009-09-25 10:00:00,1.74652,1.74652,1.74575,1.74589,47117952.0
2009-09-25 10:01:00,1.74601,1.74628,1.74595,1.74628,16135876.0
2009-09-25 10:02:00,1.74641,1.74659,1.74635,1.74651,12129244.0
2009-09-25 10:03:00,1.74648,1.74663,1.74642,1.74656,10671828.0
2009-09-25 10:04:00,1.74669,1.74669,1.74638,1.74638,4005274.0
2009-09-25 10:05:00,1.74628,1.7463,1.7462,1.74623,3501986.0
2009-09-25 10:06:00,1.74637,1.74669,1.74637,1.74669,6866049.0
2009-09-25 10:07:00,1.74667,1.74745,1.74645,1.74745,15577550.0
2009-09-25 10:08:00,1.74753,1.74782,1.74751,1.74751,53777685.0
2009-09-25 10:09:00,1.7474,1.74744,1.74731,1.74739,7554968.0
2009-09-25 10:10:00,1.74746,1.74747,1.74724,1.74724,15163782.0
2009-09-25 10:11:00,1.74735,1.74752,1.74735,1.74751,8877827.0
2009-09-25 10:12:00,1.74731,1.74731,1.74678,1.74678,4181197.0
2009-09-25 10:13:00,1.74674,1.74685,1.74664,1.74685,7973725.0
2009-09-25 10:14:00,1.74703,1.7473,1.74703,1.7473,53315808.0
2009-09-25 10:15:00,1.74739,1.74782,1.74739,1.74782,45971550.0
2009-09-25 10:16:00,1.74787,1.74802,1.74786,1.74795,3282857.0
2009-09-25 10:17:00,1.74815,1.7486,1.74815,1.7486,7382220.0
2009-09-25 10:18:00,1.74851,1.74857,1.74839,1.74851,5886335.0
2009-09-25 10:19:00,1.74842,1.74843,1.74826,1.74843,6938421.0
2009-09-25 10:20:00,1.74847,1.74883,1.74847,1.74883,6136566.0
2009-09-25 10:21:00,1.74874,1.74896,1.7487,1.74887,2411430.0
2009-09-25 10:22:00,1.74869,1.74879,1.74845,1.74879,3878339.0
2009-09-25 10:23:00,1.74887,1.74891,1.74878,1.74878,5085823.0
2009-09-25 10:24:00,1.74884,1.74886,1.74868,1.74868,70764521.0
2009-09-25 10:25:00,1.74856,1.74867,1.74835,1.74867,3106298.0
2009-09-25 10:26:00,1.74882,1.7492,1.74882,1.7492,26970944.0
2009-09-25 10:27:00,1.74935,1.74945,1.74929,1.74931,12211735.0
2009-09-25 10:28:00,1.74938,1.74977,1.74938,1.74977,11027628.0
2009-09-25 10:29:00,1.74973,1.75003,1.74973,1.74982,7303738.0
2009-09-25 10:30:00,1.74998,1.75004,1.74989,1.74989,4282169.0
2009-09-25 10:31:00,1.74969,1.74969,1.74886,1.74886,12009462.0
2009-09-25 10:32:00,1.74879,1.74879,1.74846,1.74846,17027277.0
2009-09-25 10:33:00,1.74843,1.74845,1.74825,1.74845,4937961.0
2009-09-25 10:34:00,1.74852,1.74883,1.74852,1.74873,11366268.0
2009-09-25 10:35:00,1.74874,1.74882,1.74867,1.74867,6476084.0
2009-09-25 10:36:00,1.74885,1.74895,1.74882,1.74895,5731249.0
2009-09-25 10:37:00,1.74892,1.74892,1.74869,1.7487,2989854.0
2009-09-25 10:38:00,1.74854,1.74858,1.74821,1.74858,14502172.0
2009-09-25 10:39:00,1.74867,1.74915,1.74867,1.74909,4156354.0
2009-09-25 10:40:00,1.74928,1.74944,1.74914,1.74914,8720572.0
2009-09-25 10:41:00,1.74904,1.74928,1.74901,1.74928,8913474.0
2009-09-25 10:42:00,1.74933,1.74967,1.74933,1.74958,9268110.0
2009-09-25 10:43:00,1.74953,1.74981,1.74953,1.74966,6739164.0
2009-09-25 10:44:00,1.74946,1.74946,1.74918,1.74937,6704469.0
2009-09-25 10:45:00,1.74949,1.74951,1.7494,1.7494,11355129.0
2009-09-25 10:46:00,1.74937,1.74937,1.74908,1.74908,16131201.0
2009-09-25 10:47:00,1.74897,1.74897,1.74869,1.74869,6510508.0
2009-09-25 10:48:00,1.74882,1.74882,1.74844,1.74844,11014368.0
2009-09-25 10:49:00,1.74825,1.74833,1.74818,1.74818,7651314.0
2009-09-25 10:50:00,1.74812,1.74812,1.74797,1.74802,8587776.0
2009-09-25 10:51:00,1.74797,1.74797,1.74776,1.74776,11246126.0
2009-09-25 10:52:00,1.74772,1.74772,1.74753,1.74763,16081790.0
2009-09-25 10:53:00,1.74759,1.74795,1.74759,1.74795,5966459.0
2009-09-25 10:54:00,1.74815,1.74846,1.74815,1.74846,57638361.0
2009-09-25 10:55:00,1.74862,1.74886,1.74862,1.74886,4758638.0
2009-09-25 10:56:00,1.74877,1.74877,1.74842,1.74875,29775312.0
2009-09-25 10:57:00,1.74878,1.74891,1.74878,1.74891,47452020.0
2009-09-25 10:58:00,1.749,1.74926,1.749,1.74912,7772086.0
2009-09-25 10:59:00,1.74921,1.74921,1.74888,1.74888,5487297.0
2009-09-25 11:00:00,1.74899,1.74901,1.74876,1.74901,17605632.0
2009-09-25 11:01:00,1.74895,1.74924,1.74895,1.74924,13188941.0
2009-09-25 11:02:00,1.74935,1.74941,1.7492,1.74925,8895576.0
2009-09-25 11:03:00,1.74937,1.74955,1.7492,1.74939,6986871.0
2009-09-25 11:04:00,1.74946,1.74974,1.74946,1.74974,8600301.0
2009-09-25 11:05:00,1.74979,1.74984,1.74964,1.74984,4515993.0
2009-09-25 11:06:00,1.74998,1.75001,1.74987,1.74991,40355892.0
2009-09-25 11:07:00,1.74987,1.74987,1.74937,1.74937,7997881.0
2009-09-25 11:08:00,1.74938,1.74946,1.74935,1.74946,4348893.0
2009-09-25 11:09:00,1.74949,1.74972,1.74947,1.74972,7971440.0
2009-09-25 11:10:00,1.74983,1.75006,1.74983,1.74989,35990948.0
2009-09-25 11:11:00,1.74984,1.75001,1.74977,1.75001,6038267.0
2009-09-25 11:12:00,1.75,1.75,1.7497,1.7497,58146012.0
2009-09-25 11:13:00,1.74968,1.7497,1.74955,1.74959,13434616.0
2009-09-25 11:14:00,1.7496,1.74972,1.74957,1.74957,8150848.0
2009-09-25 11:15:00,1.7497,1.74986,1.7497,1.74986,17012552.0
2009-09-25 11:16:00,1.74991,1.75007,1.74991,1.75,7215921.0
2009-09-25 11:17:00,1.74996,1.75004,1.74986,1.75004,5797192.0
2009-09-25 11:18:00,1.75017,1.75038,1.75006,1.75038,4613074.0
2009-09-25 11:19:00,1.75045,1.75082,1.75045,1.75082,10146372.0
2009-09-25 11:20:00,1.7508,1.7508,1.75056,1.75062,3168815.0
2009-09-25 11:21:00,1.75083,1.75092,1.75075,1.75091,16254252.0
2009-09-25 11:22:00,1.75092,1.75099,1.75075,1.75076,46471720.0
2009-09-25 11:23:00,1.75075,1.75075,1.74914,1.7503,5233406.0
2009-09-25 11:24:00,1.75046,1.75046,1.75021,1.75021,5848136.0
2009-09-25 11:25:00,1.75007,1.75007,1.74973,1.74981,7223960.0
2009-09-25 11:26:00,1.74989,1.74989,1.74973,1.74982,13129734.0
2009-09-25 11:27:00,1.74987,1.74987,1.74961,1.74961,2377534.0
2009-09-25 11:28:00,1.74815,1.7499,1.74815,1.74989,8968389.0
2009-09-25 11:29:00,1.74983,1.74983,1.74943,1.74943,6100792.0
2009-09-25 11:30:00,1.74933,1.74933,1.74878,1.74878,9917539.0
2009-09-25 11:31:00,1.74858,1.74858,1.74833,1.74833,7399114.0
2009-09-25 11:32:00,1.74825,1.74825,1.74789,1.74822,21837992.0
2009-09-25 11:33:00,1.74821,1.74821,1.74729,1.74729,4934226.0
2009-09-25 11:34:00,1.74703,1.74703,1.7465,1.7465,4613679.0
2009-09-25 11:35:00,1.74647,1.74692,1.74641,1.74692,10240127.0
2009-09-25 11:36:00,1.74696,1.74725,1.74683,1.74725,13272675.0
2009-09-25 11:37:00,1.74748,1.74785,1.74748,1.74769,27584645.0
2009-09-25 11:38:00,1.74761,1.74763,1.74742,1.74742,10952605.0
2009-09-25 11:39:00,1.74736,1.74742,1.74733,1.74739,9515468.0
2009-09-25 11:40:00,1.74733,1.74745,1.74711,1.74713,8469620.0
2009-09-25 11:41:00,1.7471,1.7471,1.74686,1.74686,5489977.0
2009-09-25 11:42:00,1.74681,1.74681,1.74657,1.74657,7754719.0
2009-09-25 11:43:00,1.74658,1.74677,1.74658,1.74677,3265020.0
2009-09-25 11:44:00,1.74678,1.74691,1.74678,1.7469,7076322.0
2009-09-25 11:45:00,1.747,1.747,1.74684,1.74684,6500888.0
2009-09-25 11:46:00,1.74679,1.74679,1.7466,1.7466,5351111.0
2009-09-25 11:47:00,1.74649,1.74664,1.74649,1.74656,4267484.0
2009-09-25 11:48:00,1.74652,1.7466,1.74643,1.74653,13742212.0
2009-09-25 11:49:00,1.74652,1.74657,1.74637,1.74657,5235002.0
2009-09-25 11:50:00,1.74662,1.74669,1.74659,1.74669,21362560.0
2009-09-25 11:51:00,1.74666,1.74666,1.74636,1.74636,4269116.0
2009-09-25 11:52:00,1.74628,1.74628,1.7459,1.7459,8364831.0
2009-09-25 11:53:00,1.74582,1.74606,1.74577,1.74606,13343471.0
2009-09-25 11:54:00,1.74618,1.74631,1.74615,1.74615,16270972.0
2009-09-25 11:55:00,1.74615,1.7464,1.74615,1.74631,11484947.0
2009-09-25 11:56:00,1.74639,1.74644,1.7462,1.7462,12578904.0
2009-09-25 11:57:00,1.74604,1.74604,1.74544,1.74544,4245500.0
2009-09-25 11:58:00,1.74529,1.74529,1.74514,1.74517,33180447.0
2009-09-25 11:59:00,1.74518,1.74535,1.74502,1.74502,7833061.0
2009-09-25 12:00:00,1.74489,1.74489,1.74443,1.7446,5511552.0
2009-09-25 12:01:00,1.74461,1.74461,1.74445,1.74445,5644169.0
2009-09-25 12:02:00,1.74441,1.74461,1.74435,1.74461,8295823.0
2009-09-25 12:03:00,1.74456,1.74464,1.74441,1.74441,32470826.0
2009-09-25 12:04:00,1.74428,1.74435,1.74402,1.74402,8594242.0
2009-09-25 12:05:00,1.7441,1.74468,1.7441,1.74457,4629125.0
2009-09-25 12:06:00,1.74462,1.74531,1.74462,1.74514,5726761.0
2009-09-25 12:07:00,1.74515,1.74515,1.74499,1.74514,6059913.0
2009-09-25 12:08:00,1.74504,1.7452,1.74461,1.7452,22896704.0
2009-09-25 12:09:00,1.74525,1.74525,1.74506,1.74506,6421221.0
2009-09-25 12:10:00,1.74494,1.74494,1.74443,1.74443,30530277.0
2009-09-25 12:11:00,1.74447,1.7449,1.74447,1.74461,15475670.0
2009-09-25 12:12:00,1.74463,1.74469,1.74452,1.74458,14907236.0
2009-09-25 12:13:00,1.7446,1.74485,1.7446,1.74471,12036706.0
2009-09-25 12:14:00,1.74474,1.74493,1.74473,1.74478,8523743.0
2009-09-25 12:15:00,1.74485,1.74524,1.74485,1.74524,6137933.0
2009-09-25 12:16:00,1.74529,1.7453,1.74482,1.74482,3816748.0
2009-09-25 12:17:00,1.74493,1.74504,1.74473,1.74473,7638619.0
2009-09-25 12:18:00,1.7448,1.74484,1.74469,1.74469,13532965.0
2009-09-25 12:19:00,1.74461,1.74461,1.74409,1.74409,7028328.0
2009-09-25 12:20:00,1.74414,1.74431,1.74408,1.74418,23285640.0
2009-09-25 12:21:00,1.74414,1.74481,1.74414,1.74481,7274589.0
2009-09-25 12:22:00,1.74496,1.74529,1.74496,1.74529,23585790.0
2009-09-25 12:23:00,1.74535,1.74555,1.74489,1.74528,8048463.0
2009-09-25 12:24:00,1.74498,1.74498,1.74456,1.74456,7540582.0
2009-09-25 12:25:00,1.74463,1.74501,1.74463,1.74501,5733319.0
2009-09-25 12:26:00,1.74505,1.74505,1.74475,1.74487,17358854.0
2009-09-25 12:27:00,1.74485,1.74485,1.74439,1.74441,11184880.0
2009-09-25 12:28:00,1.74444,1.74444,1.74408,1.74408,3255219.0
2009-09-25 12:29:00,1.74415,1.74415,1.74395,1.74397,4617500.0
2009-09-25 12:30:00,1.74394,1.74394,1.74352,1.74367,8268867.0
2009-09-25 12:31:00,1.74365,1.74396,1.74364,1.74396,8208385.0
2009-09-25 12:32:00,1.7441,1.74483,1.74398,1.74483,8048756.0
2009-09-25 12:33:00,1.74501,1.74541,1.74496,1.74496,9492087.0
2009-09-25 12:34:00,1.7448,1.745,1.74456,1.745,4172385.0
2009-09-25 12:35:00,1.74504,1.74523,1.74504,1.74506,5212767.0
2009-09-25 12:36:00,1.7451,1.74528,1.74509,1.74528,121897386.0
2009-09-25 12:37:00,1.74541,1.74557,1.74541,1.74545,5689927.0
2009-09-25 12:38:00,1.74538,1.74538,1.7452,1.74534,20039587.0
2009-09-25 12:39:00,1.74519,1.74519,1.74469,1.74469,8247780.0
2009-09-25 12:40:00,1.74457,1.74457,1.74423,1.74457,11875612.0
2009-09-25 12:41:00,1.74436,1.74495,1.74436,1.74495,11362802.0
2009-09-25 12:42:00,1.74492,1.74523,1.74492,1.74523,14868949.0
2009-09-25 12:43:00,1.74526,1.74547,1.74526,1.74547,4184165.0
2009-09-25 12:44:00,1.7455,1.74567,1.7454,1.74567,6033406.0
2009-09-25 12:45:00,1.7457,1.74594,1.7457,1.74594,4772314.0
2009-09-25 12:46:00,1.74587,1.74587,1.7453,1.7453,24936856.0
2009-09-25 12:47:00,1.74521,1.74531,1.74519,1.74531,16391093.0
2009-09-25 12:48:00,1.74532,1.74541,1.74532,1.74536,6942376.0
2009-09-25 12:49:00,1.74479,1.7453,1.74479,1.74522,6080604.0
2009-09-25 12:50:00,1.74528,1.74555,1.74528,1.74555,4856549.0
2009-09-25 12:51:00,1.74568,1.74579,1.74568,1.74574,13534207.0
2009-09-25 12:52:00,1.74572,1.74572,1.74548,1.74556,12074671.0
2009-09-25 12:53:00,1.74561,1.74566,1.74419,1.74553,6160718.0
2009-09-25 12:54:00,1.74551,1.74551,1.74494,1.74505,5102663.0
2009-09-25 12:55:00,1.74496,1.74496,1.74456,1.74456,37932625.0
2009-09-25 12:56:00,1.74435,1.74457,1.74431,1.74431,10956445.0
2009-09-25 12:57:00,1.74414,1.74414,1.74362,1.74362,22338654.0
2009-09-25 12:58:00,1.74354,1.74389,1.74354,1.74389,5903581.0
2009-09-25 12:59:00,1.74401,1.74488,1.74401,1.74487,40833090.0
2009-09-25 13:00:00,1.74467,1.74475,1.74455,1.74467,7953514.0
2009-09-25 13:01:00,1.74473,1.74488,1.74473,1.7448,6081817.0
2009-09-25 13:02:00,1.7449,1.7454,1.7449,1.7454,34588849.0
2009-09-25 13:03:00,1.74542,1.74565,1.74541,1.74565,9951671.0
2009-09-25 13:04:00,1.74568,1.74568,1.74511,1.74511,5247769.0
2009-09-25 13:05:00,1.74496,1.74497,1.74478,1.74497,9334452.0
2009-09-25 13:06:00,1.74502,1.74516,1.74502,1.74516,3161628.0
2009-09-25 13:07:00,1.74519,1.74528,1.74519,1.74527,7944871.0
2009-09-25 13:08:00,1.74531,1.74531,1.74514,1.74514,36639106.0
2009-09-25 13:09:00,1.74514,1.74519,1.74497,1.74503,4036686.0
2009-09-25 13:10:00,1.74527,1.74541,1.74521,1.74521,16084800.0
2009-09-25 13:11:00,1.74516,1.74516,1.74495,1.74495,7973295.0
2009-09-25 13:12:00,1.74504,1.74521,1.74504,1.74513,9966479.0
2009-09-25 13:13:00,1.74518,1.74521,1.74513,1.74521,11175330.0
2009-09-25 13:14:00,1.74516,1.74521,1.74516,1.74521,8886642.0
2009-09-25 13:15:00,1.74516,1.74516,1.74483,1.74483,7612768.0
2009-09-25 13:16:00,1.74503,1.74506,1.7445,1.7445,9146064.0
2009-09-25 13:17:00,1.74435,1.74452,1.74418,1.74427,12822865.0
2009-09-25 13:18:00,1.74416,1.74418,1.74375,1.74375,53355458.0
2009-09-25 13:19:00,1.74374,1.74378,1.74351,1.74351,8898325.0
2009-09-25 13:20:00,1.74363,1.74372,1.74359,1.74372,27656514.0
2009-09-25 13:21:00,1.74349,1.74349,1.74288,1.74288,22888057.0
2009-09-25 13:22:00,1.74334,1.74409,1.74334,1.74409,8073501.0
2009-09-25 13:23:00,1.74406,1.74459,1.74406,1.74459,4738856.0
2009-09-25 13:24:00,1.74481,1.745,1.7446,1.74483,5902164.0
2009-09-25 13:25:00,1.74491,1.745,1.7449,1.7449,11156528.0
2009-09-25 13:26:00,1.74486,1.74498,1.7448,1.7448,14933108.0
2009-09-25 13:27:00,1.74485,1.74495,1.74485,1.74492,8231835.0
2009-09-25 13:28:00,1.74493,1.74506,1.74493,1.74497,20967232.0
2009-09-25 13:29:00,1.7449,1.7449,1.74482,1.74484,8992110.0
2009-09-25 13:30:00,1.74485,1.74496,1.74468,1.74496,8153746.0
2009-09-25 13:31:00,1.74497,1.74506,1.74494,1.74506,5381713.0
2009-09-25 13:32:00,1.74513,1.74515,1.74508,1.74513,91755768.0
2009-09-25 13:33:00,1.74508,1.74514,1.74493,1.74514,4607222.0
2009-09-25 13:34:00,1.74519,1.74519,1.74505,1.74519,19730304.0
2009-09-25 13:35:00,1.74515,1.74515,1.74477,1.74477,3491189.0
2009-09-25 13:36:00,1.74468,1.74468,1.74423,1.74449,6384704.0
2009-09-25 13:37:00,1.7445,1.74453,1.74422,1.74422,7073282.0
2009-09-25 13:38:00,1.74428,1.74428,1.74399,1.74399,5905816.0
2009-09-25 13:39:00,1.74389,1.74389,1.74354,1.74354,32229208.0
2009-09-25 13:40:00,1.74346,1.74346,1.74318,1.7432,9689695.0
2009-09-25 13:41:00,1.74324,1.74372,1.74324,1.74369,19877786.0
2009-09-25 13:42:00,1.74369,1.74402,1.74369,1.74377,23206625.0
2009-09-25 13:43:00,1.74428,1.74453,1.74428,1.74452,4534399.0
2009-09-25 13:44:00,1.74446,1.74446,1.74433,1.74433,24572551.0
2009-09-25 13:45:00,1.7442,1.7442,1.74403,1.74403,14800859.0
2009-09-25 13:46:00,1.74409,1.74435,1.74409,1.74435,7956312.0
2009-09-25 13:47:00,1.74445,1.74467,1.74445,1.74467,17751328.0
2009-09-25 13:48:00,1.74462,1.74465,1.74449,1.74449,4808368.0
2009-09-25 13:49:00,1.74459,1.74493,1.74459,1.74493,29329896.0
2009-09-25 13:50:00,1.7449,1.7449,1.74419,1.74419,5086002.0
2009-09-25 13:51:00,1.74406,1.74431,1.74406,1.74409,3883081.0
2009-09-25 13:52:00,1.7441,1.7441,1.74383,1.74394,6316100.0
2009-09-25 13:53:00,1.74391,1.74394,1.74381,1.74386,5298909.0
2009-09-25 13:54:00,1.74389,1.74404,1.74389,1.74404,5367676.0
2009-09-25 13:55:00,1.7439,1.7439,1.7435,1.74373,9453608.0
2009-09-25 13:56:00,1.74381,1.74418,1.74381,1.74418,35948010.0
2009-09-25 13:57:00,1.74433,1.74454,1.74433,1.74454,19786318.0
2009-09-25 13:58:00,1.74443,1.74443,1.74418,1.74418,4404956.0
2009-09-25 13:59:00,1.74415,1.74428,1.74407,1.74421,9423120.0
2009-09-25 14:00:00,1.74416,1.74416,1.744,1.74413,4778020.0
2009-09-25 14:01:00,1.74409,1.7445,1.74403,1.74403,4974046.0
2009-09-25 14:02:00,1.74394,1.74394,1.74368,1.74368,4182429.0
2009-09-25 14:03:00,1.74387,1.74387,1.74348,1.74348,7001384.0
2009-09-25 14:04:00,1.74358,1.74365,1.74334,1.74334,9278661.0
2009-09-25 14:05:00,1.74323,1.74346,1.74307,1.74346,6626306.0
2009-09-25 14:06:00,1.74364,1.74392,1.74364,1.74372,33819072.0
2009-09-25 14:07:00,1.74357,1.74357,1.74328,1.74328,13271058.0
2009-09-25 14:08:00,1.74326,1.74333,1.74326,1.74332,7962335.0
2009-09-25 14:09:00,1.74321,1.74323,1.74313,1.74313,12514994.0
2009-09-25 14:10:00,1.74326,1.74349,1.74326,1.7434,3992912.0
2009-09-25 14:11:00,1.74373,1.74409,1.74373,1.74409,6851953.0
2009-09-25 14:12:00,1.74416,1.74464,1.74416,1.74464,10034524.0
2009-09-25 14:13:00,1.7448,1.74509,1.7448,1.74509,7901383.0
2009-09-25 14:14:00,1.74507,1.74521,1.74472,1.74472,4465940.0
2009-09-25 14:15:00,1.74467,1.74472,1.74454,1.74465,7755383.0
2009-09-25 14:16:00,1.74483,1.74565,1.74483,1.74565,49617588.0
2009-09-25 14:17:00,1.74568,1.74584,1.74566,1.74571,1954464.0
2009-09-25 14:18:00,1.7457,1.74605,1.7457,1.74599,6698401.0
2009-09-25 14:19:00,1.74591,1.74591,1.74549,1.74549,6387451.0
2009-09-25 14:20:00,1.74554,1.7457,1.74545,1.7457,2867633.0
2009-09-25 14:21:00,1.74564,1.74564,1.74527,1.74527,6330724.0
2009-09-25 14:22:00,1.74524,1.74567,1.74505,1.74548,1944020.0
2009-09-25 14:23:00,1.74522,1.74522,1.74497,1.74497,11442692.0
2009-09-25 14:24:00,1.74491,1.74491,1.74467,1.74482,11515331.0
2009-09-25 14:25:00,1.74485,1.7449,1.7448,1.7448,5999264.0
2009-09-25 14:26:00,1.7448,1.74491,1.7448,1.74488,9317587.0
2009-09-25 14:27:00,1.74478,1.74478,1.7445,1.74456,8609317.0
2009-09-25 14:28:00,1.74455,1.74477,1.74455,1.74466,119210440.0
2009-09-25 14:29:00,1.74467,1.74492,1.74449,1.74487,5862390.0
2009-09-25 14:30:00,1.74489,1.74507,1.7448,1.74505,3133617.0
2009-09-25 14:31:00,1.74505,1.74651,1.74505,1.74634,62851788.0
2009-09-25 14:32:00,1.74633,1.74669,1.74632,1.74669,9171112.0
2009-09-25 14:33:00,1.74667,1.74668,1.74619,1.74632,4940954.0
2009-09-25 14:34:00,1.74633,1.74641,1.74622,1.74633,7769858.0
2009-09-25 14:35:00,1.74645,1.74662,1.74637,1.74641,5144544.0
2009-09-25 14:36:00,1.74633,1.74642,1.74629,1.74642,5059539.0
2009-09-25 14:37:00,1.74637,1.74701,1.74637,1.74701,12831832.0
2009-09-25 14:38:00,1.74708,1.74743,1.74708,1.74738,2639859.0
2009-09-25 14:39:00,1.74754,1.74892,1.74754,1.74892,61370198.0
2009-09-25 14:40:00,1.74899,1.74904,1.74872,1.74872,5367586.0
2009-09-25 14:41:00,1.74859,1.74861,1.74824,1.74824,6134590.0
2009-09-25 14:42:00,1.74821,1.74821,1.74753,1.74762,77603946.0
2009-09-25 14:43:00,1.74772,1.74799,1.74772,1.74798,14029407.0
2009-09-25 14:44:00,1.74792,1.74792,1.74747,1.74747,7301219.0
2009-09-25 14:45:00,1.74744,1.74746,1.74709,1.74713,11531758.0
2009-09-25 14:46:00,1.74713,1.74713,1.74683,1.74683,12932280.0
2009-09-25 14:47:00,1.74686,1.74686,1.7466,1.7466,9904328.0
2009-09-25 14:48:00,1.74664,1.74664,1.74639,1.74639,36149880.0
2009-09-25 14:49:00,1.74604,1.74605,1.74572,1.74572,11575227.0
2009-09-25 14:50:00,1.74559,1.74564,1.74548,1.74564,8213923.0
2009-09-25 14:51:00,1.74577,1.74595,1.74577,1.74583,7073042.0
2009-09-25 14:52:00,1.74544,1.74587,1.74544,1.74572,6391990.0
2009-09-25 14:53:00,1.74567,1.74567,1.74548,1.74548,20352327.0
2009-09-25 14:54:00,1.74551,1.74587,1.74551,1.74587,3604641.0
2009-09-25 14:55:00,1.74588,1.74588,1.74569,1.74572,9472661.0
2009-09-25 14:56:00,1.74569,1.74569,1.7454,1.7454,6322365.0
2009-09-25 14:57:00,1.74555,1.74564,1.74546,1.74564,14115938.0
2009-09-25 14:58:00,1.74583,1.74598,1.74583,1.74597,43302207.0
2009-09-25 14:59:00,1.74587,1.74607,1.74586,1.74586,5827566.0
2009-09-25 15:00:00,1.74578,1.74587,1.74566,1.74566,5746467.0
2009-09-25 15:01:00,1.74544,1.74564,1.74544,1.74564,4281148.0
2009-09-25 15:02:00,1.74563,1.74648,1.74563,1.74648,3841915.0
2009-09-25 15:03:00,1.74652,1.74652,1.74605,1.74605,18073895.0
2009-09-25 15:04:00,1.746,1.74618,1.7459,1.74618,49427490.0
2009-09-25 15:05:00,1.74616,1.74616,1.74593,1.74593,4463466.0
2009-09-25 15:06:00,1.7459,1.74593,1.74581,1.74582,40195850.0
2009-09-25 15:07:00,1.74585,1.74596,1.7458,1.74589,5682554.0
2009-09-25 15:08:00,1.74601,1.74612,1.74589,1.74589,8909652.0
2009-09-25 15:09:00,1.74586,1.7463,1.74586,1.74622,8105864.0
2009-09-25 15:10:00,1.74603,1.74643,1.74603,1.74643,11388649.0
2009-09-25 15:11:00,1.74645,1.74661,1.74643,1.74643,8301983.0
2009-09-25 15:12:00,1.74635,1.74637,1.74614,1.74637,4900343.0
2009-09-25 15:13:00,1.7462,1.74625,1.7459,1.7459,3635563.0
2009-09-25 15:14:00,1.74593,1.74679,1.74593,1.74679,139680414.0
2009-09-25 15:15:00,1.74683,1.74708,1.74683,1.74702,7057328.0
2009-09-25 15:16:00,1.74712,1.74739,1.74712,1.74725,12266211.0
2009-09-25 15:17:00,1.74709,1.74731,1.747,1.74731,5117611.0
2009-09-25 15:18:00,1.74744,1.74747,1.74715,1.74747,12086449.0
2009-09-25 15:19:00,1.74754,1.74772,1.74754,1.74772,8851070.0
2009-09-25 15:20:00,1.74776,1.74787,1.74761,1.74787,6278279.0
2009-09-25 15:21:00,1.74794,1.7482,1.74794,1.7482,6523777.0
2009-09-25 15:22:00,1.74821,1.74836,1.74815,1.74818,5797029.0
2009-09-25 15:23:00,1.74811,1.74836,1.74811,1.74832,4635005.0
2009-09-25 15:24:00,1.74843,1.74882,1.7484,1.74852,10719855.0
2009-09-25 15:25:00,1.74883,1.74911,1.74883,1.74898,4403756.0
2009-09-25 15:26:00,1.74902,1.74911,1.74895,1.74909,21009153.0
2009-09-25 15:27:00,1.74925,1.74966,1.74925,1.7496,4138092.0
2009-09-25 15:28:00,1.74966,1.74966,1.74951,1.74955,8780891.0
2009-09-25 15:29:00,1.74952,1.74961,1.74935,1.74935,17769280.0
2009-09-25 15:30:00,1.74943,1.74943,1.74925,1.74926,80444400.0
2009-09-25 15:31:00,1.74921,1.74921,1.74849,1.74849,4861065.0
2009-09-25 15:32:00,1.74842,1.74857,1.74834,1.74857,60383960.0
2009-09-25 15:33:00,1.74858,1.74858,1.74808,1.74844,6443645.0
2009-09-25 15:34:00,1.74859,1.74923,1.74855,1.74923,8811956.0
2009-09-25 15:35:00,1.74928,1.74928,1.74896,1.74897,10785554.0
2009-09-25 15:36:00,1.74904,1.74924,1.74904,1.74914,5022741.0
2009-09-25 15:37:00,1.74923,1.74926,1.74894,1.74894,13330083.0
2009-09-25 15:38:00,1.74909,1.74927,1.74909,1.74927,3522152.0
2009-09-25 15:39:00,1.74937,1.74958,1.74911,1.74956,9566834.0
2009-09-25 15:40:00,1.74959,1.74992,1.74958,1.74966,11053223.0
2009-09-25 15:41:00,1.74958,1.74958,1.74924,1.7494,2612989.0
2009-09-25 15:42:00,1.74926,1.74926,1.7489,1.7489,4593334.0
2009-09-25 15:43:00,1.74882,1.74882,1.74811,1.74811,9751055.0
2009-09-25 15:44:00,1.74822,1.7483,1.74817,1.74819,89279970.0
2009-09-25 15:45:00,1.74827,1.7485,1.74801,1.74835,3991544.0
2009-09-25 15:46:00,1.74825,1.74825,1.74718,1.74745,78391544.0
2009-09-25 15:47:00,1.74737,1.74739,1.74723,1.74738,5212900.0
2009-09-25 15:48:00,1.74752,1.74802,1.74752,1.74802,2171391.0
2009-09-25 15:49:00,1.7481,1.74814,1.74798,1.74814,3644592.0
2009-09-25 15:50:00,1.74805,1.74805,1.74752,1.74752,9538936.0
2009-09-25 15:51:00,1.74744,1.74744,1.74708,1.74708,5331771.0
2009-09-25 15:52:00,1.74702,1.74702,1.74598,1.74624,35028251.0
2009-09-25 15:53:00,1.74622,1.74625,1.7459,1.74597,9604385.0
2009-09-25 15:54:00,1.7459,1.74624,1.7459,1.74615,5159291.0
2009-09-25 15:55:00,1.74592,1.74592,1.74562,1.74571,6506217.0
2009-09-25 15:56:00,1.74556,1.74556,1.74524,1.74525,53290545.0
2009-09-25 15:57:00,1.74523,1.74523,1.74498,1.74509,7015025.0
2009-09-25 15:58:00,1.7453,1.74592,1.7453,1.74592,43717260.0
2009-09-25 15:59:00,1.74594,1.74615,1.74594,1.74615,15937552.0
2009-09-25 16:00:00,1.74611,1.74639,1.74611,1.74639,7621508.0
2009-09-25 16:01:00,1.74645,1.74655,1.7458,1.74585,3687875.0
2009-09-25 16:02:00,1.74582,1.74582,1.74502,1.74502,91686084.0
2009-09-25 16:03:00,1.7448,1.7448,1.74387,1.74394,26274845.0
2009-09-25 16:04:00,1.74394,1.74394,1.74365,1.7437,12810077.0
2009-09-25 16:05:00,1.74372,1.74372,1.74344,1.74346,11159315.0
2009-09-25 16:06:00,1.74344,1.74346,1.74322,1.74322,10988123.0
2009-09-25 16:07:00,1.7432,1.7432,1.74282,1.74282,9519712.0
2009-09-25 16:08:00,1.74289,1.74289,1.74263,1.74288,13157398.0
2009-09-25 16:09:00,1.74285,1.74359,1.74285,1.74355,5091526.0
2009-09-25 16:10:00,1.74383,1.74415,1.74381,1.74381,7713855.0
2009-09-25 16:11:00,1.74368,1.74407,1.74368,1.74407,4225121.0
2009-09-25 16:12:00,1.74395,1.74395,1.74347,1.74377,32122656.0
2009-09-25 16:13:00,1.74369,1.74369,1.74329,1.74329,6182158.0
2009-09-25 16:14:00,1.74343,1.74398,1.74343,1.74376,4924567.0
2009-09-25 16:15:00,1.74369,1.7438,1.74362,1.74368,12915898.0
2009-09-25 16:16:00,1.7436,1.74362,1.74323,1.74327,9708032.0
2009-09-25 16:17:00,1.74339,1.74369,1.74339,1.74368,10847095.0
2009-09-25 16:18:00,1.74362,1.74362,1.74325,1.74325,5784031.0
2009-09-25 16:19:00,1.74312,1.74334,1.74287,1.74334,13178406.0
2009-09-25 16:20:00,1.74333,1.74333,1.74272,1.74273,7768698.0
2009-09-25 16:21:00,1.74263,1.74263,1.74206,1.74228,2674526.0
2009-09-25 16:22:00,1.74231,1.74242,1.74229,1.74241,21164836.0
2009-09-25 16:23:00,1.74243,1.74265,1.7424,1.74265,3807880.0
2009-09-25 16:24:00,1.74271,1.74334,1.74271,1.74317,14657244.0
2009-09-25 16:25:00,1.7431,1.7431,1.74281,1.743,6065560.0
2009-09-25 16:26:00,1.74298,1.74308,1.7429,1.74303,7239653.0
2009-09-25 16:27:00,1.74314,1.74314,1.74301,1.74301,7101430.0
2009-09-25 16:28:00,1.74296,1.74315,1.7427,1.7427,32267565.0
2009-09-25 16:29:00,1.74267,1.74292,1.74267,1.74288,8339464.0
2009-09-25 16:30:00,1.74309,1.74344,1.74309,1.74344,6446369.0
2009-09-25 16:31:00,1.74341,1.74349,1.74315,1.74315,4184294.0
2009-09-25 16:32:00,1.743,1.743,1.74249,1.74249,49095760.0
2009-09-25 16:33:00,1.74224,1.74235,1.74199,1.74235,3955841.0
2009-09-25 16:34:00,1.74244,1.74262,1.74244,1.74259,11633137.0
2009-09-25 16:35:00,1.7425,1.74271,1.74245,1.74271,3756632.0
2009-09-25 16:36:00,1.74281,1.74312,1.74281,1.74312,84368700.0
2009-09-25 16:37:00,1.7432,1.74348,1.74319,1.74348,11522344.0
2009-09-25 16:38:00,1.74354,1.74418,1.74351,1.74402,6580147.0
2009-09-25 16:39:00,1.74398,1.74398,1.74359,1.74383,5245759.0
2009-09-25 16:40:00,1.74402,1.74409,1.7438,1.74397,40504704.0
2009-09-25 16:41:00,1.74379,1.74379,1.74339,1.74339,32062393.0
2009-09-25 16:42:00,1.74328,1.74328,1.74283,1.74283,4973437.0
2009-09-25 16:43:00,1.74273,1.74273,1.74242,1.74244,13904361.0
2009-09-25 16:44:00,1.74244,1.74255,1.74232,1.74232,17265196.0
2009-09-25 16:45:00,1.74238,1.74249,1.74224,1.74224,7922605.0
2009-09-25 16:46:00,1.74218,1.74218,1.74135,1.7414,57747144.0
2009-09-25 16:47:00,1.74129,1.7413,1.74101,1.74103,3190164.0
2009-09-25 16:48:00,1.74096,1.74096,1.7407,1.7407,3131261.0
2009-09-25 16:49:00,1.74074,1.74074,1.74057,1.74058,140878152.0
2009-09-25 16:50:00,1.7405,1.7405,1.74023,1.74023,7558292.0
2009-09-25 16:51:00,1.74011,1.74011,1.73989,1.73989,7162254.0
2009-09-25 16:52:00,1.73984,1.73984,1.73924,1.73937,11430815.0
2009-09-25 16:53:00,1.73917,1.73917,1.73842,1.73862,9248793.0
2009-09-25 16:54:00,1.73863,1.73863,1.73784,1.73784,93285036.0
2009-09-25 16:55:00,1.73778,1.73778,1.73749,1.73755,6322020.0
2009-09-25 16:56:00,1.73752,1.73752,1.73693,1.73717,49820200.0
2009-09-25 16:57:00,1.73732,1.73753,1.73732,1.73753,13072181.0
2009-09-25 16:58:00,1.73753,1.73753,1.73715,1.73738,25039950.0
2009-09-25 16:59:00,1.73735,1.73735,1.73647,1.73647,6214224.0
2009-09-25 17:00:00,1.73653,1.73708,1.73624,1.73688,22035570.0
2009-09-25 17:01:00,1.73688,1.73726,1.73658,1.7372,16467247.0
2009-09-25 17:02:00,1.73729,1.7377,1.73729,1.73768,7656357.0
2009-09-25 17:03:00,1.7376,1.73796,1.7376,1.73785,8820058.0
2009-09-25 17:04:00,1.73782,1.73782,1.73723,1.73723,4126941.0
2009-09-25 17:05:00,1.7372,1.7372,1.73654,1.73654,12055432.0
2009-09-25 17:06:00,1.73636,1.73636,1.73614,1.73614,24766932.0
2009-09-25 17:07:00,1.73594,1.73594,1.7356,1.73577,18191322.0
2009-09-25 17:08:00,1.73584,1.73605,1.73584,1.73605,48243250.0
2009-09-25 17:09:00,1.73592,1.73592,1.73556,1.73556,5346044.0
2009-09-25 17:10:00,1.73559,1.73589,1.73558,1.73589,44208988.0
2009-09-25 17:11:00,1.73595,1.73657,1.73595,1.73657,10200844.0
2009-09-25 17:12:00,1.73669,1.73675,1.73663,1.73674,39272400.0
2009-09-25 17:13:00,1.7367,1.73687,1.7367,1.73672,5447508.0
2009-09-25 17:14:00,1.73669,1.73669,1.73604,1.73604,5071080.0
2009-09-25 17:15:00,1.73588,1.73588,1.73543,1.73543,7967995.0
2009-09-25 17:16:00,1.7358,1.73612,1.7358,1.73583,45706608.0
2009-09-25 17:17:00,1.73578,1.73601,1.7357,1.73601,11143052.0
2009-09-25 17:18:00,1.73611,1.73661,1.73611,1.73661,55587928.0
2009-09-25 17:19:00,1.73656,1.73656,1.73627,1.73638,16226090.0
2009-09-25 17:20:00,1.73634,1.73647,1.7363,1.7363,61510828.0
2009-09-25 17:21:00,1.73636,1.73664,1.73631,1.73664,13914673.0
2009-09-25 17:22:00,1.73668,1.73673,1.73666,1.73666,4352223.0
2009-09-25 17:23:00,1.73654,1.73663,1.73648,1.73648,9073410.0
2009-09-25 17:24:00,1.73642,1.7374,1.73642,1.7374,5800156.0
2009-09-25 17:25:00,1.73761,1.73794,1.73761,1.73794,4428311.0
2009-09-25 17:26:00,1.73809,1.73909,1.73809,1.73909,28792000.0
2009-09-25 17:27:00,1.73911,1.73954,1.73911,1.73954,9106003.0
2009-09-25 17:28:00,1.73973,1.74013,1.73973,1.74013,10545777.0
2009-09-25 17:29:00,1.74012,1.74096,1.74012,1.74096,7842881.0
2009-09-25 17:30:00,1.74106,1.74106,1.74062,1.74069,7359541.0
2009-09-25 17:31:00,1.74071,1.74071,1.74032,1.74032,9079245.0
2009-09-25 17:32:00,1.74019,1.74019,1.73962,1.73981,4362872.0
2009-09-25 17:33:00,1.73994,1.74066,1.73994,1.74066,9703592.0
2009-09-25 17:34:00,1.74064,1.74064,1.74042,1.74048,7587661.0
2009-09-25 17:35:00,1.74045,1.74045,1.73989,1.73998,6346560.0
2009-09-25 17:36:00,1.74022,1.74072,1.74022,1.74072,6799644.0
2009-09-25 17:37:00,1.74066,1.74066,1.74029,1.74029,6803461.0
2009-09-25 17:38:00,1.74022,1.74031,1.73999,1.74012,53411228.0
2009-09-25 17:39:00,1.7401,1.74013,1.73978,1.73978,81798795.0
2009-09-25 17:40:00,1.73982,1.73982,1.73951,1.73951,12185994.0
2009-09-25 17:41:00,1.73923,1.73974,1.73923,1.73974,11342503.0
2009-09-25 17:42:00,1.73986,1.74024,1.73986,1.74024,80974927.0
2009-09-25 17:43:00,1.74036,1.74042,1.74004,1.74004,8696665.0
2009-09-25 17:44:00,1.73992,1.74056,1.73989,1.74056,7457836.0
2009-09-25 17:45:00,1.74062,1.7412,1.74062,1.7412,3488743.0
2009-09-25 17:46:00,1.74116,1.74201,1.74116,1.74154,73636056.0
2009-09-25 17:47:00,1.74138,1.74138,1.74087,1.74094,7952292.0
2009-09-25 17:48:00,1.74082,1.74082,1.74036,1.74074,41649412.0
2009-09-25 17:49:00,1.74091,1.7414,1.74091,1.74126,19335217.0
2009-09-25 17:50:00,1.74145,1.74172,1.74145,1.74155,5262356.0
2009-09-25 17:51:00,1.74142,1.74146,1.74129,1.74138,9840926.0
2009-09-25 17:52:00,1.74148,1.74172,1.74148,1.74157,13231020.0
2009-09-25 17:53:00,1.74165,1.74191,1.74165,1.74191,10097010.0
2009-09-25 17:54:00,1.74199,1.74263,1.74199,1.74244,14137098.0
2009-09-25 17:55:00,1.74222,1.74231,1.74192,1.74192,3283508.0
2009-09-25 17:56:00,1.74207,1.74224,1.74207,1.74224,5864795.0
2009-09-25 17:57:00,1.74228,1.74277,1.74228,1.74258,12122220.0
2009-09-25 17:58:00,1.74253,1.74273,1.74229,1.74249,39366543.0
2009-09-25 17:59:00,1.74239,1.74246,1.74227,1.74246,8830789.0
2009-09-25 18:00:00,1.74267,1.74339,1.74267,1.74339,8012994.0
2009-09-25 18:01:00,1.74348,1.74354,1.74326,1.74326,15118873.0
2009-09-25 18:02:00,1.74328,1.74359,1.74328,1.74359,8523142.0
2009-09-25 18:03:00,1.74359,1.7441,1.74359,1.7441,6873266.0
2009-09-25 18:04:00,1.7441,1.7441,1.74387,1.7439,9035719.0
2009-09-25 18:05:00,1.74385,1.74385,1.74354,1.74368,11929781.0
2009-09-25 18:06:00,1.74368,1.7437,1.7435,1.7435,96880208.0
2009-09-25 18:07:00,1.74328,1.74331,1.74306,1.74317,7568084.0
2009-09-25 18:08:00,1.74318,1.74325,1.74316,1.74323,19438944.0
2009-09-25 18:09:00,1.7433,1.74334,1.74318,1.74324,9175219.0
2009-09-25 18:10:00,1.74325,1.74336,1.74314,1.74328,24073608.0
2009-09-25 18:11:00,1.74313,1.74313,1.74278,1.74278,4866845.0
2009-09-25 18:12:00,1.74284,1.7431,1.74271,1.74271,9745933.0
2009-09-25 18:13:00,1.74258,1.74258,1.74219,1.74219,4888009.0
2009-09-25 18:14:00,1.74229,1.74242,1.74229,1.74241,19240481.0
2009-09-25 18:15:00,1.74244,1.74263,1.74244,1.74246,9045776.0
2009-09-25 18:16:00,1.7425,1.74271,1.7425,1.74254,14147880.0
2009-09-25 18:17:00,1.74246,1.74246,1.74225,1.74225,3870799.0
2009-09-25 18:18:00,1.74226,1.74256,1.74226,1.74246,6369710.0
2009-09-25 18:19:00,1.74256,1.74302,1.74256,1.74302,3546075.0
2009-09-25 18:20:00,1.74319,1.744,1.74319,1.74399,19578624.0
2009-09-25 18:21:00,1.74395,1.74395,1.7436,1.74395,6784035.0
2009-09-25 18:22:00,1.74388,1.74388,1.74353,1.74353,15564505.0
2009-09-25 18:23:00,1.74357,1.74383,1.74327,1.7437,8777259.0
2009-09-25 18:24:00,1.7435,1.7435,1.74298,1.74298,34549866.0
2009-09-25 18:25:00,1.74275,1.74275,1.74254,1.74254,16607822.0
2009-09-25 18:26:00,1.74256,1.74269,1.74254,1.74269,43946444.0
2009-09-25 18:27:00,1.7427,1.74278,1.7426,1.74274,7037459.0
2009-09-25 18:28:00,1.74275,1.74306,1.74275,1.74292,11582575.0
2009-09-25 18:29:00,1.74284,1.74284,1.7425,1.74265,11967517.0
2009-09-25 18:30:00,1.7425,1.7425,1.74195,1.74195,32838080.0
2009-09-25 18:31:00,1.74198,1.74212,1.74191,1.74205,25561057.0
2009-09-25 18:32:00,1.74219,1.7428,1.74219,1.7428,51712754.0
2009-09-25 18:33:00,1.74278,1.74288,1.74249,1.74267,6552762.0
2009-09-25 18:34:00,1.74248,1.74248,1.74219,1.74236,21920242.0
2009-09-25 18:35:00,1.74233,1.74236,1.74228,1.74231,5044501.0
2009-09-25 18:36:00,1.74223,1.74223,1.74193,1.74193,6896540.0
2009-09-25 18:37:00,1.74201,1.74212,1.74189,1.74203,20378949.0
2009-09-25 18:38:00,1.7419,1.742,1.74171,1.742,32820830.0
2009-09-25 18:39:00,1.74204,1.74229,1.74199,1.74214,6874486.0
2009-09-25 18:40:00,1.7421,1.74231,1.74199,1.7421,10372973.0
2009-09-25 18:41:00,1.74219,1.74251,1.74219,1.74251,6493007.0
2009-09-25 18:42:00,1.74254,1.74254,1.74212,1.74212,16393504.0
2009-09-25 18:43:00,1.74201,1.74201,1.74185,1.74189,5392439.0
2009-09-25 18:44:00,1.7419,1.74191,1.74176,1.7419,6167475.0
2009-09-25 18:45:00,1.74184,1.74184,1.7416,1.7416,7721443.0
2009-09-25 18:46:00,1.74165,1.7418,1.74165,1.7418,8989240.0
2009-09-25 18:47:00,1.74186,1.74193,1.74183,1.74193,2008473.0
2009-09-25 18:48:00,1.74191,1.74191,1.7417,1.74189,4381861.0
2009-09-25 18:49:00,1.74196,1.742,1.7418,1.742,8310550.0
2009-09-25 18:50:00,1.74199,1.74202,1.7419,1.742,9095436.0
2009-09-25 18:51:00,1.74197,1.74197,1.74182,1.74187,15391187.0
2009-09-25 18:52:00,1.74191,1.7423,1.74191,1.7423,6726192.0
2009-09-25 18:53:00,1.74237,1.74262,1.74232,1.74262,1969207.0
2009-09-25 18:54:00,1.74269,1.74288,1.74269,1.74288,8725258.0
2009-09-25 18:55:00,1.74276,1.74277,1.74259,1.74263,6268409.0
2009-09-25 18:56:00,1.74251,1.74299,1.74251,1.74299,31858761.0
2009-09-25 18:57:00,1.74292,1.74319,1.74292,1.74319,2851981.0
2009-09-25 18:58:00,1.74323,1.7434,1.74322,1.74322,10243464.0
2009-09-25 18:59:00,1.74306,1.74306,1.74277,1.74277,4005182.0
2009-09-25 19:00:00,1.74276,1.74276,1.74258,1.74274,48900180.0
2009-09-25 19:01:00,1.7428,1.74313,1.7428,1.74304,6459868.0
2009-09-25 19:02:00,1.74315,1.74332,1.74309,1.74332,8083499.0
2009-09-25 19:03:00,1.74334,1.74339,1.74298,1.74298,4962358.0
2009-09-25 19:04:00,1.74298,1.74346,1.74298,1.74346,5100461.0
2009-09-25 19:05:00,1.74342,1.74363,1.7434,1.7434,3890588.0
2009-09-25 19:06:00,1.74322,1.74322,1.74286,1.74296,5202927.0
2009-09-25 19:07:00,1.74289,1.74289,1.74263,1.74263,10121313.0
2009-09-25 19:08:00,1.74277,1.74285,1.74263,1.74263,30657456.0
2009-09-25 19:09:00,1.74258,1.74265,1.74247,1.74265,8854734.0
2009-09-25 19:10:00,1.74273,1.74274,1.74263,1.74266,8708566.0
2009-09-25 19:11:00,1.74257,1.74257,1.74231,1.74241,9955612.0
2009-09-25 19:12:00,1.74244,1.74285,1.74244,1.74285,27565823.0
2009-09-25 19:13:00,1.74296,1.74308,1.74282,1.74308,6130130.0
2009-09-25 19:14:00,1.74306,1.7432,1.74304,1.7432,3587331.0
2009-09-25 19:15:00,1.7431,1.74317,1.74302,1.74317,11960859.0
2009-09-25 19:16:00,1.74329,1.74339,1.74324,1.74329,12145080.0
2009-09-25 19:17:00,1.74325,1.74325,1.74282,1.74282,7559554.0
2009-09-25 19:18:00,1.74278,1.74293,1.74276,1.74293,8440812.0
2009-09-25 19:19:00,1.74292,1.74309,1.74292,1.74306,7006076.0
2009-09-25 19:20:00,1.74291,1.74313,1.74291,1.74313,7784278.0
2009-09-25 19:21:00,1.74305,1.74305,1.74293,1.743,7638245.0
2009-09-25 19:22:00,1.74304,1.74327,1.74304,1.74319,13834560.0
2009-09-25 19:23:00,1.74316,1.74331,1.7431,1.7431,5901965.0
2009-09-25 19:24:00,1.74299,1.74307,1.74297,1.743,6660144.0
2009-09-25 19:25:00,1.74289,1.74294,1.74271,1.74271,6533110.0
2009-09-25 19:26:00,1.74269,1.74277,1.74263,1.74275,4404779.0
2009-09-25 19:27:00,1.74247,1.74253,1.74225,1.74237,12643411.0
2009-09-25 19:28:00,1.7423,1.7423,1.74208,1.74209,1986623.0
2009-09-25 19:29:00,1.74212,1.74212,1.74179,1.74179,13241588.0
2009-09-25 19:30:00,1.74178,1.74178,1.74104,1.74105,38198090.0
2009-09-25 19:31:00,1.74098,1.74117,1.74098,1.74111,6620455.0
2009-09-25 19:32:00,1.74099,1.74107,1.74088,1.74107,4158725.0
2009-09-25 19:33:00,1.74119,1.74127,1.74109,1.74113,6397748.0
2009-09-25 19:34:00,1.74107,1.74114,1.741,1.74114,19716816.0
2009-09-25 19:35:00,1.74117,1.74126,1.74112,1.74122,11799743.0
2009-09-25 19:36:00,1.74134,1.74134,1.74115,1.74115,20168021.0
2009-09-25 19:37:00,1.74119,1.74119,1.74108,1.74115,1602450.0
2009-09-25 19:38:00,1.74107,1.74107,1.74085,1.74096,11586704.0
2009-09-25 19:39:00,1.74117,1.74145,1.74117,1.74138,8477191.0
2009-09-25 19:40:00,1.74152,1.7416,1.74152,1.74156,6567260.0
2009-09-25 19:41:00,1.74153,1.74218,1.74153,1.74218,6407933.0
2009-09-25 19:42:00,1.74233,1.74248,1.74233,1.74248,21291282.0
2009-09-25 19:43:00,1.74249,1.74249,1.74201,1.74202,6059283.0
2009-09-25 19:44:00,1.74195,1.74217,1.74195,1.74215,2326450.0
2009-09-25 19:45:00,1.74214,1.74214,1.74199,1.74208,5333586.0
2009-09-25 19:46:00,1.74208,1.74215,1.74202,1.74212,4749649.0
2009-09-25 19:47:00,1.74216,1.74243,1.74216,1.74243,3772675.0
2009-09-25 19:48:00,1.74251,1.74276,1.74251,1.74276,13216791.0
2009-09-25 19:49:00,1.74267,1.74267,1.74245,1.7425,9036084.0
2009-09-25 19:50:00,1.74253,1.74284,1.74253,1.74284,17241707.0
2009-09-25 19:51:00,1.7429,1.74297,1.74269,1.74269,4054769.0
2009-09-25 19:52:00,1.74279,1.74292,1.74271,1.74283,9190166.0
2009-09-25 19:53:00,1.74284,1.74298,1.74284,1.74285,3741238.0
2009-09-25 19:54:00,1.74287,1.74287,1.74277,1.74277,19591992.0
2009-09-25 19:55:00,1.74278,1.74284,1.74271,1.74271,12611061.0
2009-09-25 19:56:00,1.74265,1.74265,1.74255,1.74262,4534159.0
2009-09-25 19:57:00,1.74263,1.74296,1.74263,1.74296,3568609.0
2009-09-25 19:58:00,1.74297,1.74312,1.74292,1.74292,21573851.0
2009-09-25 19:59:00,1.74286,1.74306,1.74241,1.74306,5575378.0
2009-09-25 20:00:00,1.743,1.74308,1.74296,1.74308,10865232.0
2009-09-25 20:01:00,1.74315,1.74315,1.74275,1.74313,8117898.0
2009-09-25 20:02:00,1.74327,1.74356,1.74327,1.74351,11070972.0
2009-09-25 20:03:00,1.74358,1.74358,1.74349,1.74349,6804496.0
2009-09-25 20:04:00,1.74356,1.74383,1.74356,1.74382,6425991.0
2009-09-25 20:05:00,1.74388,1.74395,1.74368,1.74389,2643026.0
2009-09-25 20:06:00,1.74389,1.74389,1.7437,1.74373,11937624.0
2009-09-25 20:07:00,1.74385,1.74413,1.74385,1.74393,6634019.0
2009-09-25 20:08:00,1.74397,1.74411,1.74394,1.74408,18150200.0
2009-09-25 20:09:00,1.74405,1.7442,1.74404,1.7442,21231430.0
2009-09-25 20:10:00,1.74426,1.74445,1.74415,1.74415,10260563.0
2009-09-25 20:11:00,1.74419,1.74419,1.74411,1.74417,5167437.0
2009-09-25 20:12:00,1.74419,1.74419,1.74407,1.74411,8698413.0
2009-09-25 20:13:00,1.74405,1.74405,1.74385,1.74387,4061152.0
2009-09-25 20:14:00,1.74388,1.74415,1.74383,1.74415,9344133.0
2009-09-25 20:15:00,1.74401,1.74401,1.74374,1.74374,9103533.0
2009-09-25 20:16:00,1.7436,1.74369,1.74349,1.74369,5811602.0
2009-09-25 20:17:00,1.74358,1.74383,1.74358,1.74381,6980728.0
2009-09-25 20:18:00,1.74381,1.74383,1.74371,1.74371,9520042.0
2009-09-25 20:19:00,1.74382,1.7439,1.74381,1.7439,6085359.0
2009-09-25 20:20:00,1.7438,1.74395,1.74378,1.7439,7373109.0
2009-09-25 20:21:00,1.74381,1.74404,1.74381,1.74404,15521056.0
2009-09-25 20:22:00,1.74407,1.74417,1.74402,1.74402,30484895.0
2009-09-25 20:23:00,1.74389,1.74389,1.74353,1.74353,8897283.0
2009-09-25 20:24:00,1.7434,1.7434,1.74326,1.74337,30608520.0
2009-09-25 20:25:00,1.74335,1.74347,1.74331,1.74331,5593164.0
2009-09-25 20:26:00,1.74328,1.74344,1.74328,1.74344,7247504.0
2009-09-25 20:27:00,1.74351,1.7437,1.74348,1.74357,11286696.0
2009-09-25 20:28:00,1.74356,1.74356,1.74336,1.74336,5320005.0
2009-09-25 20:29:00,1.74334,1.7434,1.74325,1.74325,8728906.0
2009-09-25 20:30:00,1.74315,1.74315,1.74292,1.74308,10921572.0
2009-09-25 20:31:00,1.74303,1.74303,1.74275,1.74275,5510402.0
2009-09-25 20:32:00,1.74269,1.74269,1.74235,1.74235,6801991.0
2009-09-25 20:33:00,1.74228,1.74235,1.74218,1.74218,6589238.0
2009-09-25 20:34:00,1.74223,1.74236,1.74208,1.74236,6040738.0
2009-09-25 20:35:00,1.74235,1.7424,1.74227,1.74239,8050411.0
2009-09-25 20:36:00,1.74234,1.74234,1.74226,1.74231,7915320.0
2009-09-25 20:37:00,1.74233,1.74233,1.74222,1.74222,3042610.0
2009-09-25 20:38:00,1.74226,1.74226,1.74199,1.74201,7680538.0
2009-09-25 20:39:00,1.74201,1.74212,1.74158,1.74199,9287721.0
2009-09-25 20:40:00,1.74209,1.74252,1.74209,1.74252,12319488.0
2009-09-25 20:41:00,1.7425,1.7425,1.7424,1.7424,8789846.0
2009-09-25 20:42:00,1.7424,1.7425,1.74234,1.74234,12558376.0
2009-09-25 20:43:00,1.74245,1.74245,1.74223,1.74237,11591081.0
2009-09-25 20:44:00,1.74226,1.74226,1.74177,1.74177,5583141.0
2009-09-25 20:45:00,1.74178,1.74178,1.74159,1.74168,4662479.0
2009-09-25 20:46:00,1.74172,1.74172,1.74148,1.74148,6273290.0
2009-09-25 20:47:00,1.74139,1.74158,1.74139,1.74157,7176496.0
2009-09-25 20:48:00,1.74156,1.74164,1.74156,1.74156,15173092.0
2009-09-25 20:49:00,1.74156,1.74163,1.74153,1.74153,4172393.0
2009-09-25 20:50:00,1.74154,1.74165,1.74154,1.74155,6755175.0
2009-09-25 20:51:00,1.74169,1.74169,1.74148,1.7416,10311630.0
2009-09-25 20:52:00,1.74167,1.74183,1.74167,1.74177,13549764.0
2009-09-25 20:53:00,1.74171,1.74171,1.74136,1.74139,9429807.0
2009-09-25 20:54:00,1.74126,1.74126,1.74071,1.74071,6457050.0
2009-09-25 20:55:00,1.74068,1.74068,1.74044,1.74053,7800004.0
2009-09-25 20:56:00,1.7405,1.7405,1.73976,1.73976,21715146.0
2009-09-25 20:57:00,1.73961,1.73961,1.73936,1.73936,7563519.0
2009-09-25 20:58:00,1.73946,1.73961,1.73942,1.7396,3277753.0
2009-09-25 20:59:00,1.7397,1.73998,1.7397,1.73998,8788680.0
2009-09-25 21:00:00,1.73995,1.74001,1.73986,1.73986,8028970.0
2009-09-25 21:01:00,1.7398,1.73988,1.7398,1.73985,7054472.0
2009-09-25 21:02:00,1.73971,1.73971,1.73962,1.73969,29784930.0
2009-09-25 21:03:00,1.73979,1.73985,1.73975,1.73984,3991956.0
2009-09-25 21:04:00,1.73978,1.73995,1.73978,1.73995,6149736.0
2009-09-25 21:05:00,1.74,1.74,1.73974,1.73982,4724453.0
2009-09-25 21:06:00,1.73966,1.73969,1.73945,1.73945,4534132.0
2009-09-25 21:07:00,1.73937,1.73949,1.73927,1.73927,3874206.0
2009-09-25 21:08:00,1.73906,1.73967,1.73906,1.73967,12813832.0
2009-09-25 21:09:00,1.73984,1.73991,1.73964,1.73964,9704026.0
2009-09-25 21:10:00,1.73955,1.7396,1.73954,1.73954,6024004.0
2009-09-25 21:11:00,1.73954,1.73954,1.73922,1.73922,3123594.0
2009-09-25 21:12:00,1.7393,1.73951,1.7393,1.73951,4456772.0
2009-09-25 21:13:00,1.73968,1.73987,1.73943,1.73943,7327628.0
2009-09-25 21:14:00,1.73975,1.73975,1.73958,1.73962,5751375.0
2009-09-25 21:15:00,1.73952,1.73974,1.73922,1.73965,3860835.0
2009-09-25 21:16:00,1.73962,1.73971,1.73961,1.73965,5136975.0
2009-09-25 21:17:00,1.73963,1.73978,1.73963,1.73978,5636343.0
2009-09-25 21:18:00,1.73967,1.73974,1.73967,1.73971,7691418.0
2009-09-25 21:19:00,1.73942,1.7399,1.73942,1.73983,5138547.0
2009-09-25 21:20:00,1.73976,1.73976,1.73953,1.7397,21642336.0
2009-09-25 21:21:00,1.73973,1.73985,1.73966,1.73966,18166654.0
2009-09-25 21:22:00,1.73947,1.73947,1.73922,1.73933,7438639.0
2009-09-25 21:23:00,1.73929,1.73939,1.73915,1.73939,12447972.0
2009-09-25 21:24:00,1.73933,1.73948,1.73933,1.73943,6870114.0
2009-09-25 21:25:00,1.73944,1.73964,1.73944,1.73951,8708948.0
2009-09-25 21:26:00,1.73942,1.73947,1.73942,1.73945,22431150.0
2009-09-25 21:27:00,1.73954,1.73958,1.73941,1.73941,9963694.0
2009-09-25 21:28:00,1.7395,1.73971,1.73944,1.73962,7668153.0
2009-09-25 21:29:00,1.73965,1.73965,1.73933,1.73937,6956148.0
2009-09-25 21:30:00,1.73928,1.73928,1.73904,1.73906,5297954.0
2009-09-25 21:31:00,1.73908,1.73915,1.73903,1.73905,13368885.0
2009-09-25 21:32:00,1.73916,1.73924,1.73916,1.73923,15566300.0
2009-09-25 21:33:00,1.73943,1.73949,1.73942,1.73942,4184781.0
2009-09-25 21:34:00,1.73927,1.73946,1.73927,1.73941,3736514.0
2009-09-25 21:35:00,1.73935,1.73939,1.73924,1.73939,6864529.0
2009-09-25 21:36:00,1.73947,1.73951,1.73935,1.73935,6263100.0
2009-09-25 21:37:00,1.73941,1.73941,1.73927,1.73927,9659386.0
2009-09-25 21:38:00,1.73918,1.73931,1.73911,1.73927,14034395.0
2009-09-25 21:39:00,1.73931,1.73965,1.73931,1.73965,5356923.0
2009-09-25 21:40:00,1.73952,1.73987,1.73949,1.73987,11301276.0
2009-09-25 21:41:00,1.7402,1.74043,1.7402,1.74043,4569251.0
2009-09-25 21:42:00,1.74023,1.74023,1.73979,1.73979,25775568.0
2009-09-25 21:43:00,1.74003,1.74016,1.73983,1.73983,4336034.0
2009-09-25 21:44:00,1.73976,1.73983,1.73971,1.73981,18093643.0
2009-09-25 21:45:00,1.74001,1.74029,1.73998,1.74029,8058865.0
2009-09-25 21:46:00,1.74017,1.74017,1.73966,1.73966,8006965.0
2009-09-25 21:47:00,1.73964,1.73984,1.73934,1.73982,8624356.0
2009-09-25 21:48:00,1.73952,1.73952,1.73903,1.73915,19542449.0
2009-09-25 21:49:00,1.73897,1.73897,1.73873,1.73885,12302779.0
2009-09-25 21:50:00,1.73895,1.73902,1.73867,1.73867,14839786.0
2009-09-25 21:51:00,1.7386,1.73881,1.7386,1.73881,7950120.0
2009-09-25 21:52:00,1.73864,1.73864,1.73853,1.7386,8629038.0
2009-09-25 21:53:00,1.7386,1.73867,1.73838,1.73838,15527494.0
2009-09-25 21:54:00,1.73838,1.73838,1.73815,1.73815,2797741.0
2009-09-25 21:55:00,1.73809,1.73809,1.73785,1.73798,9981259.0
2009-09-25 21:56:00,1.73803,1.73818,1.73803,1.7381,11860185.0
2009-09-25 21:57:00,1.73821,1.7383,1.73818,1.73823,7377858.0
2009-09-25 21:58:00,1.73818,1.73843,1.73818,1.73843,6462950.0
2009-09-25 21:59:00,1.73847,1.73851,1.73838,1.73838,13536473.0
2009-09-25 22:00:00,1.73837,1.73856,1.73837,1.73855,10919056.0
2009-09-25 22:01:00,1.7387,1.73896,1.7387,1.73892,6386485.0
2009-09-25 22:02:00,1.73909,1.73936,1.73909,1.73923,6446308.0
2009-09-25 22:03:00,1.73929,1.73929,1.73908,1.73918,19482284.0
2009-09-25 22:04:00,1.73921,1.73953,1.73921,1.73929,10560421.0
2009-09-25 22:05:00,1.73917,1.73938,1.73888,1.73926,15316596.0
2009-09-25 22:06:00,1.73945,1.73989,1.73945,1.73982,7599278.0
2009-09-25 22:07:00,1.7399,1.74016,1.7399,1.74001,7300996.0
2009-09-25 22:08:00,1.73991,1.73991,1.73928,1.73966,10020001.0
2009-09-25 22:09:00,1.73982,1.74044,1.73982,1.74044,4232077.0
2009-09-25 22:10:00,1.74029,1.7404,1.74023,1.74027,14180140.0
2009-09-25 22:11:00,1.74038,1.74055,1.74038,1.74055,7520756.0
2009-09-25 22:12:00,1.74055,1.74055,1.74039,1.7404,3768625.0
2009-09-25 22:13:00,1.74055,1.74068,1.74051,1.74068,4549606.0
2009-09-25 22:14:00,1.74053,1.74053,1.74039,1.74039,10096366.0
2009-09-25 22:15:00,1.74048,1.74059,1.74046,1.7405,4900670.0
2009-09-25 22:16:00,1.74028,1.74034,1.74009,1.74034,10586472.0
2009-09-25 22:17:00,1.74058,1.7407,1.74058,1.74064,8005539.0
2009-09-25 22:18:00,1.74044,1.74044,1.74018,1.74018,11542201.0
2009-09-25 22:19:00,1.74024,1.74042,1.74005,1.74042,11831435.0
2009-09-25 22:20:00,1.7405,1.74097,1.7405,1.74097,29770900.0
2009-09-25 22:21:00,1.74118,1.74119,1.74065,1.74065,7998090.0
2009-09-25 22:22:00,1.74057,1.74064,1.74034,1.74042,6100744.0
2009-09-25 22:23:00,1.74046,1.74048,1.74033,1.74044,25596900.0
2009-09-25 22:24:00,1.74032,1.74049,1.74024,1.74049,5455316.0
2009-09-25 22:25:00,1.74052,1.74065,1.74041,1.7406,4807226.0
2009-09-25 22:26:00,1.74077,1.74088,1.74038,1.74088,12329850.0
2009-09-25 22:27:00,1.74085,1.74085,1.74053,1.74079,10750245.0
2009-09-25 22:28:00,1.74068,1.74068,1.74023,1.74032,4740367.0
2009-09-25 22:29:00,1.7403,1.7403,1.73996,1.73996,7039500.0
2009-09-25 22:30:00,1.73988,1.73988,1.7396,1.73982,7288863.0
2009-09-25 22:31:00,1.73974,1.73974,1.73931,1.73931,8171754.0
2009-09-25 22:32:00,1.73926,1.73926,1.73906,1.73919,11470723.0
2009-09-25 22:33:00,1.73907,1.73935,1.73907,1.73935,7313682.0
2009-09-25 22:34:00,1.73933,1.73941,1.73918,1.73918,8845641.0
2009-09-25 22:35:00,1.73943,1.73973,1.73943,1.73956,1166388.0
2009-09-25 22:36:00,1.73962,1.73969,1.73945,1.73945,7138703.0
2009-09-25 22:37:00,1.73956,1.73977,1.73955,1.73967,6853364.0
2009-09-25 22:38:00,1.73969,1.74062,1.73969,1.74062,9119532.0
2009-09-25 22:39:00,1.74051,1.7408,1.74051,1.7408,9832755.0
2009-09-25 22:40:00,1.74078,1.74085,1.74072,1.7408,6036415.0
2009-09-25 22:41:00,1.74071,1.74071,1.74011,1.74013,6069897.0
2009-09-25 22:42:00,1.74018,1.74018,1.73995,1.74009,8499805.0
2009-09-25 22:43:00,1.74002,1.74008,1.73978,1.74008,10461007.0
2009-09-25 22:44:00,1.74015,1.74035,1.7401,1.74015,17398218.0
2009-09-25 22:45:00,1.74015,1.74015,1.7397,1.7397,13908645.0
2009-09-25 22:46:00,1.73959,1.73961,1.73918,1.73938,6792479.0
2009-09-25 22:47:00,1.73937,1.73955,1.73919,1.73955,6211687.0
2009-09-25 22:48:00,1.7395,1.73955,1.73939,1.73939,8137681.0
2009-09-25 22:49:00,1.73945,1.73945,1.73897,1.73919,4840249.0
2009-09-25 22:50:00,1.73919,1.73919,1.73877,1.73877,4759466.0
2009-09-25 22:51:00,1.73884,1.73897,1.73881,1.73897,6676635.0
2009-09-25 22:52:00,1.7389,1.73895,1.73873,1.73895,6885000.0
2009-09-25 22:53:00,1.73911,1.73919,1.73896,1.73919,12497842.0
2009-09-25 22:54:00,1.7392,1.73923,1.73909,1.73923,47498320.0
2009-09-25 22:55:00,1.73937,1.73938,1.73925,1.73925,13522520.0
2009-09-25 22:56:00,1.73912,1.73912,1.73893,1.73895,15907310.0
2009-09-25 22:57:00,1.73923,1.73955,1.73917,1.73955,18465959.0
2009-09-25 22:58:00,1.73954,1.73987,1.73954,1.73974,16025165.0
2009-09-25 22:59:00,1.73977,1.73977,1.73903,1.73903,14514286.0
2009-09-27 23:00:00,1.74152,1.74154,1.7413,1.7413,8447860.0
2009-09-27 23:01:00,1.74137,1.74138,1.74112,1.74112,4732395.0
2009-09-27 23:02:00,1.74113,1.74117,1.74073,1.74117,9875473.0
2009-09-27 23:03:00,1.74119,1.74144,1.74119,1.74137,23995170.0
2009-09-27 23:04:00,1.74151,1.74157,1.7414,1.7414,9717609.0
2009-09-27 23:05:00,1.74146,1.74146,1.74126,1.74135,18774427.0
2009-09-27 23:06:00,1.74143,1.74158,1.74126,1.74126,8525635.0
2009-09-27 23:07:00,1.74116,1.74125,1.741,1.741,5057563.0
2009-09-27 23:08:00,1.74104,1.74114,1.74093,1.74101,5024735.0
2009-09-27 23:09:00,1.74095,1.74118,1.74095,1.74117,7646608.0
2009-09-27 23:10:00,1.74119,1.74138,1.74119,1.74138,16848401.0
2009-09-27 23:12:00,1.74138,1.74152,1.74138,1.74152,9792243.0
2009-09-27 23:13:00,1.74154,1.74174,1.74151,1.74174,5338540.0
2009-09-27 23:14:00,1.74169,1.74169,1.74147,1.74155,3435881.0
2009-09-27 23:15:00,1.74153,1.74158,1.74142,1.7415,5018771.0
2009-09-27 23:16:00,1.74131,1.74145,1.74104,1.74145,5043187.0
2009-09-27 23:17:00,1.74142,1.74159,1.74142,1.74159,7561232.0
2009-09-27 23:19:00,1.74162,1.74162,1.74139,1.74143,5267029.0
2009-09-27 23:20:00,1.74091,1.74126,1.74091,1.74126,8974826.0
2009-09-27 23:21:00,1.74125,1.74141,1.74116,1.74116,10591410.0
2009-09-27 23:22:00,1.7412,1.74129,1.7411,1.74124,8381240.0
2009-09-27 23:23:00,1.74117,1.74117,1.74092,1.74095,3954312.0
2009-09-27 23:25:00,1.74097,1.74124,1.74056,1.74124,11467696.0
2009-09-27 23:26:00,1.74114,1.74114,1.7409,1.7409,7116037.0
2009-09-27 23:27:00,1.74105,1.74153,1.74105,1.74153,15108829.0
2009-09-27 23:28:00,1.7416,1.7416,1.74124,1.74131,6032484.0
2009-09-27 23:29:00,1.74122,1.74135,1.74116,1.74116,7156190.0
2009-09-27 23:30:00,1.74114,1.74133,1.74097,1.74097,8922790.0
2009-09-27 23:31:00,1.74118,1.74121,1.74105,1.7412,10097556.0
2009-09-27 23:32:00,1.74115,1.74139,1.74115,1.74131,12528068.0
2009-09-27 23:33:00,1.7415,1.74154,1.74141,1.74154,19412005.0
2009-09-27 23:34:00,1.74157,1.74181,1.74156,1.74181,6109913.0
2009-09-27 23:35:00,1.74181,1.74181,1.74169,1.74169,8419966.0
2009-09-27 23:36:00,1.7416,1.74173,1.74147,1.74173,15593358.0
2009-09-27 23:37:00,1.74137,1.74196,1.74137,1.7419,11408373.0
2009-09-27 23:38:00,1.74187,1.74188,1.74157,1.74162,12362522.0
2009-09-27 23:39:00,1.7418,1.74199,1.74049,1.74199,6088053.0
2009-09-27 23:40:00,1.74164,1.74213,1.74164,1.7418,14212756.0
2009-09-27 23:41:00,1.74222,1.74237,1.74211,1.74227,4731541.0
2009-09-27 23:42:00,1.7423,1.7423,1.74197,1.74199,9136661.0
2009-09-27 23:43:00,1.74199,1.74199,1.74149,1.74179,14384443.0
2009-09-27 23:44:00,1.74176,1.74176,1.74154,1.74154,7606696.0
2009-09-27 23:45:00,1.74157,1.74157,1.7413,1.7413,8302463.0
2009-09-27 23:46:00,1.7413,1.74137,1.74106,1.74137,6419907.0
2009-09-27 23:47:00,1.74151,1.74166,1.74149,1.74166,5283709.0
2009-09-27 23:48:00,1.74168,1.74182,1.74159,1.74182,7750824.0
2009-09-27 23:49:00,1.74136,1.74136,1.74102,1.74102,6885648.0
2009-09-27 23:50:00,1.74135,1.74143,1.74133,1.74137,4117984.0
2009-09-27 23:51:00,1.7414,1.74169,1.7414,1.74169,16838125.0
2009-09-27 23:52:00,1.7418,1.74181,1.74174,1.7418,4834900.0
2009-09-27 23:53:00,1.74187,1.742,1.74181,1.742,6907429.0
2009-09-27 23:54:00,1.74199,1.74207,1.74193,1.74207,5611137.0
2009-09-27 23:55:00,1.74211,1.74227,1.74211,1.74227,8745921.0
2009-09-27 23:56:00,1.74199,1.74242,1.74195,1.74242,4223536.0
2009-09-27 23:57:00,1.74229,1.74246,1.74225,1.74242,12710228.0
2009-09-27 23:58:00,1.74247,1.74247,1.74225,1.74235,4396770.0
2009-09-27 23:59:00,1.74243,1.7426,1.74238,1.74238,6540802.0
2009-09-28 00:00:00,1.7422,1.7422,1.74208,1.74208,6995043.0
2009-09-28 00:01:00,1.74211,1.74211,1.74186,1.74197,8745782.0
2009-09-28 00:02:00,1.74195,1.74195,1.74114,1.74114,13282319.0
2009-09-28 00:03:00,1.74165,1.7417,1.7415,1.74151,7333798.0
2009-09-28 00:04:00,1.74152,1.74157,1.74141,1.74142,3028081.0
2009-09-28 00:05:00,1.74138,1.74139,1.74125,1.74125,5129622.0
2009-09-28 00:06:00,1.7411,1.7411,1.74095,1.74099,7781408.0
2009-09-28 00:07:00,1.74097,1.74104,1.7409,1.7409,9894713.0
2009-09-28 00:08:00,1.74093,1.74093,1.74078,1.74078,7219784.0
2009-09-28 00:09:00,1.74058,1.74077,1.74058,1.74059,4343841.0
2009-09-28 00:10:00,1.74056,1.74056,1.74012,1.74012,8051111.0
2009-09-28 00:11:00,1.73995,1.73995,1.73929,1.73938,9011740.0
2009-09-28 00:12:00,1.7392,1.73924,1.73898,1.73898,18838164.0
2009-09-28 00:13:00,1.73911,1.73911,1.739,1.739,9046666.0
2009-09-28 00:14:00,1.73888,1.73888,1.73847,1.73847,8153310.0
2009-09-28 00:15:00,1.73862,1.73878,1.73862,1.73872,6237075.0
2009-09-28 00:16:00,1.73862,1.73873,1.7385,1.73873,5394262.0
2009-09-28 00:17:00,1.73873,1.73889,1.73873,1.73882,14246131.0
2009-09-28 00:18:00,1.73868,1.73868,1.73827,1.73827,12082047.0
2009-09-28 00:19:00,1.73807,1.73807,1.73781,1.73781,43924104.0
2009-09-28 00:20:00,1.73772,1.73772,1.73741,1.73745,3955436.0
2009-09-28 00:21:00,1.73739,1.73739,1.73687,1.73687,18967223.0
2009-09-28 00:22:00,1.73666,1.73666,1.73586,1.73586,7777810.0
2009-09-28 00:23:00,1.73587,1.73587,1.73516,1.73516,5321605.0
2009-09-28 00:24:00,1.73517,1.73517,1.73442,1.73442,14311580.0
2009-09-28 00:25:00,1.73445,1.73445,1.73388,1.73388,14024336.0
2009-09-28 00:26:00,1.7337,1.7337,1.73332,1.73337,7070820.0
2009-09-28 00:27:00,1.73324,1.73358,1.73324,1.73339,5469168.0
2009-09-28 00:28:00,1.73339,1.7337,1.73339,1.73365,23322966.0
2009-09-28 00:29:00,1.73367,1.73367,1.73343,1.73348,15362578.0
2009-09-28 00:30:00,1.73338,1.73364,1.73338,1.73363,7114277.0
2009-09-28 00:31:00,1.73358,1.73377,1.73319,1.73354,5450974.0
2009-09-28 00:32:00,1.73363,1.73398,1.73363,1.73398,2601815.0
2009-09-28 00:33:00,1.73406,1.73408,1.73401,1.73408,13811812.0
2009-09-28 00:34:00,1.7341,1.73431,1.7341,1.73431,7566545.0
2009-09-28 00:35:00,1.73431,1.73463,1.7342,1.73463,7456968.0
2009-09-28 00:36:00,1.7348,1.73496,1.73475,1.73496,4868160.0
2009-09-28 00:37:00,1.7349,1.7349,1.73459,1.73468,7427274.0
2009-09-28 00:38:00,1.73461,1.73466,1.73448,1.73448,7187549.0
2009-09-28 00:39:00,1.73459,1.73464,1.73445,1.73445,12013532.0
2009-09-28 00:40:00,1.73448,1.73453,1.7344,1.7344,12550988.0
2009-09-28 00:41:00,1.73436,1.73436,1.73392,1.73392,10618930.0
2009-09-28 00:42:00,1.73392,1.73403,1.73382,1.73403,4255919.0
2009-09-28 00:43:00,1.73403,1.73403,1.73352,1.73352,14291288.0
2009-09-28 00:44:00,1.73353,1.73353,1.73315,1.73339,5360406.0
2009-09-28 00:45:00,1.73326,1.73328,1.73291,1.73291,46677240.0
2009-09-28 00:46:00,1.73305,1.73305,1.73289,1.73295,7268953.0
2009-09-28 00:47:00,1.73288,1.73288,1.73266,1.73266,6091576.0
2009-09-28 00:48:00,1.73264,1.73264,1.73251,1.73251,11366964.0
2009-09-28 00:49:00,1.73259,1.73259,1.73225,1.73225,20607599.0
2009-09-28 00:50:00,1.73232,1.73232,1.73198,1.73198,44923032.0
2009-09-28 00:51:00,1.73209,1.73209,1.73182,1.73182,7239023.0
2009-09-28 00:52:00,1.73193,1.73193,1.73169,1.73177,8591154.0
2009-09-28 00:53:00,1.73173,1.73173,1.73148,1.73158,2820908.0
2009-09-28 00:54:00,1.73142,1.73147,1.73135,1.73135,5045984.0
2009-09-28 00:55:00,1.73141,1.73141,1.73122,1.73129,13550385.0
2009-09-28 00:56:00,1.73124,1.73124,1.73107,1.7311,12694277.0
2009-09-28 00:57:00,1.73108,1.73108,1.73074,1.73102,10891538.0
2009-09-28 00:58:00,1.73104,1.7313,1.731,1.73129,5289798.0
2009-09-28 00:59:00,1.73152,1.73159,1.73152,1.73153,9102977.0
2009-09-28 01:00:00,1.73152,1.73153,1.73144,1.73148,10180111.0
2009-09-28 01:01:00,1.73152,1.73152,1.73132,1.73132,5476423.0
2009-09-28 01:02:00,1.73132,1.73135,1.7312,1.73123,3625373.0
2009-09-28 01:03:00,1.73105,1.73107,1.73099,1.731,16748320.0
2009-09-28 01:04:00,1.73104,1.73137,1.73104,1.73118,8611688.0
2009-09-28 01:05:00,1.73109,1.73109,1.73049,1.73049,7039281.0
2009-09-28 01:06:00,1.73039,1.73039,1.72986,1.72986,4901577.0
2009-09-28 01:07:00,1.72977,1.72977,1.72924,1.72924,4526591.0
2009-09-28 01:08:00,1.72909,1.7293,1.72909,1.7293,5961429.0
2009-09-28 01:09:00,1.72928,1.72928,1.72892,1.72893,13634061.0
2009-09-28 01:10:00,1.72904,1.72904,1.72887,1.7289,20474941.0
2009-09-28 01:11:00,1.72886,1.72886,1.72865,1.72872,5696000.0
2009-09-28 01:12:00,1.72872,1.72905,1.72872,1.72905,5260038.0
2009-09-28 01:13:00,1.72906,1.72925,1.72906,1.72925,7959659.0
2009-09-28 01:14:00,1.72921,1.72937,1.72904,1.72936,5484298.0
2009-09-28 01:15:00,1.72941,1.72957,1.72941,1.72957,24142017.0
2009-09-28 01:16:00,1.72949,1.72969,1.72949,1.72966,3891977.0
2009-09-28 01:17:00,1.72964,1.72994,1.72964,1.72994,11602065.0
2009-09-28 01:18:00,1.73001,1.73014,1.72989,1.73014,15306151.0
2009-09-28 01:19:00,1.73016,1.73026,1.73014,1.73018,6226546.0
2009-09-28 01:20:00,1.7302,1.7305,1.7302,1.7305,7388355.0
2009-09-28 01:21:00,1.73063,1.73076,1.73059,1.73076,2110133.0
2009-09-28 01:22:00,1.73078,1.73091,1.73078,1.73091,4924280.0
2009-09-28 01:23:00,1.73092,1.73109,1.73092,1.73106,11410566.0
2009-09-28 01:24:00,1.7311,1.73125,1.73108,1.73125,5339151.0
2009-09-28 01:25:00,1.73124,1.73134,1.73093,1.73126,7716957.0
2009-09-28 01:26:00,1.73136,1.73146,1.73132,1.73142,13543377.0
2009-09-28 01:27:00,1.73151,1.7318,1.73151,1.73172,10295910.0
2009-09-28 01:28:00,1.73193,1.73205,1.73182,1.73205,2889560.0
2009-09-28 01:29:00,1.73209,1.73228,1.73208,1.73217,12196486.0
2009-09-28 01:30:00,1.73237,1.73252,1.73237,1.73237,9682739.0
2009-09-28 01:31:00,1.73214,1.73214,1.73195,1.73201,3626420.0
2009-09-28 01:32:00,1.73214,1.73227,1.73214,1.73227,6384950.0
2009-09-28 01:33:00,1.73228,1.7325,1.73223,1.7325,7102071.0
2009-09-28 01:34:00,1.73247,1.7326,1.73247,1.73251,6672109.0
2009-09-28 01:35:00,1.73247,1.73247,1.73221,1.73224,9651905.0
2009-09-28 01:36:00,1.73214,1.73274,1.73214,1.73274,10390388.0
2009-09-28 01:37:00,1.73291,1.73301,1.73153,1.73301,5443845.0
2009-09-28 01:38:00,1.73298,1.73298,1.73256,1.73256,3011071.0
2009-09-28 01:39:00,1.73262,1.73272,1.7326,1.73262,11272462.0
2009-09-28 01:40:00,1.73272,1.73283,1.7327,1.73273,7496385.0
2009-09-28 01:41:00,1.73275,1.73297,1.73264,1.73297,6428453.0
2009-09-28 01:42:00,1.73287,1.7331,1.73287,1.7331,5569958.0
2009-09-28 01:43:00,1.73318,1.73318,1.73292,1.73292,2927571.0
2009-09-28 01:44:00,1.7329,1.73291,1.73276,1.73285,7379811.0
2009-09-28 01:45:00,1.73287,1.73317,1.73261,1.73317,9181157.0
2009-09-28 01:46:00,1.73311,1.73334,1.73311,1.73333,10669781.0
2009-09-28 01:47:00,1.73332,1.73337,1.73322,1.73328,9802896.0
2009-09-28 01:48:00,1.73318,1.73318,1.73271,1.73271,10742840.0
2009-09-28 01:49:00,1.73272,1.73287,1.73271,1.73271,17193942.0
2009-09-28 01:50:00,1.7328,1.7328,1.7327,1.73279,8816969.0
2009-09-28 01:51:00,1.73285,1.73313,1.73285,1.73313,13598240.0
2009-09-28 01:52:00,1.7331,1.73329,1.73306,1.73329,6529740.0
2009-09-28 01:53:00,1.7333,1.7333,1.73182,1.73314,6272048.0
2009-09-28 01:54:00,1.73313,1.73315,1.73283,1.73283,4859541.0
2009-09-28 01:55:00,1.73289,1.7333,1.73289,1.7333,9660228.0
2009-09-28 01:56:00,1.7333,1.73344,1.73318,1.73341,5443087.0
2009-09-28 01:57:00,1.73352,1.73376,1.73347,1.73369,12584262.0
2009-09-28 01:58:00,1.7337,1.73384,1.73361,1.73384,13424102.0
2009-09-28 01:59:00,1.73369,1.73379,1.73367,1.73367,10105941.0
2009-09-28 02:00:00,1.73307,1.73343,1.73307,1.73343,9940921.0
2009-09-28 02:01:00,1.73369,1.73403,1.73369,1.73373,13805121.0
2009-09-28 02:02:00,1.73376,1.73483,1.73376,1.73483,12415413.0
2009-09-28 02:03:00,1.73484,1.73512,1.73482,1.73512,5792366.0
2009-09-28 02:04:00,1.73517,1.73551,1.73517,1.73534,10660149.0
2009-09-28 02:05:00,1.73526,1.73526,1.7351,1.73511,5313297.0
2009-09-28 02:06:00,1.73514,1.73528,1.73385,1.73528,6321992.0
2009-09-28 02:07:00,1.73519,1.73519,1.73503,1.73503,7081382.0
2009-09-28 02:08:00,1.73508,1.73519,1.73501,1.73519,12852779.0
2009-09-28 02:09:00,1.73521,1.73521,1.73509,1.73513,8296762.0
2009-09-28 02:10:00,1.73506,1.73519,1.73491,1.73491,16200828.0
2009-09-28 02:11:00,1.73484,1.73493,1.7347,1.7348,11056855.0
2009-09-28 02:12:00,1.73475,1.73475,1.73409,1.73409,9563802.0
2009-09-28 02:13:00,1.73413,1.73413,1.73364,1.73364,9770862.0
2009-09-28 02:14:00,1.73371,1.73371,1.733,1.73336,9736117.0
2009-09-28 02:15:00,1.73327,1.73327,1.73279,1.73279,7237949.0
2009-09-28 02:16:00,1.73272,1.73272,1.73244,1.73261,2802845.0
2009-09-28 02:17:00,1.73257,1.73257,1.73233,1.73233,6028092.0
2009-09-28 02:18:00,1.7323,1.73247,1.73206,1.73247,6554295.0
2009-09-28 02:19:00,1.73252,1.73252,1.73221,1.73223,7262533.0
2009-09-28 02:20:00,1.73201,1.73201,1.73168,1.73196,10879711.0
2009-09-28 02:21:00,1.732,1.73239,1.732,1.73239,3262971.0
2009-09-28 02:22:00,1.73251,1.73276,1.73114,1.73276,5240514.0
2009-09-28 02:23:00,1.73262,1.73272,1.73255,1.73255,11025441.0
2009-09-28 02:24:00,1.73273,1.7328,1.73273,1.73275,9199299.0
2009-09-28 02:25:00,1.73279,1.73283,1.73254,1.73254,6267833.0
2009-09-28 02:26:00,1.73256,1.73256,1.73214,1.73235,7186876.0
2009-09-28 02:27:00,1.73235,1.73238,1.73219,1.73219,7062218.0
2009-09-28 02:28:00,1.73187,1.73187,1.73159,1.73159,3406368.0
2009-09-28 02:29:00,1.73167,1.73167,1.73153,1.73156,9576441.0
2009-09-28 02:30:00,1.73144,1.73144,1.73135,1.73135,12097289.0
2009-09-28 02:31:00,1.73125,1.73125,1.73087,1.73087,2909929.0
2009-09-28 02:32:00,1.73065,1.73068,1.73049,1.73049,10845792.0
2009-09-28 02:33:00,1.73038,1.7306,1.73036,1.7306,12866594.0
2009-09-28 02:34:00,1.73048,1.73052,1.7301,1.73029,8214772.0
2009-09-28 02:35:00,1.73032,1.73055,1.73028,1.73055,5170090.0
2009-09-28 02:36:00,1.73046,1.73046,1.73019,1.73019,12046627.0
2009-09-28 02:37:00,1.7301,1.7301,1.72983,1.72983,4909061.0
2009-09-28 02:38:00,1.72973,1.72973,1.72924,1.72924,2167130.0
2009-09-28 02:39:00,1.72906,1.72906,1.72884,1.72884,7394280.0
2009-09-28 02:40:00,1.72889,1.72955,1.72889,1.72942,6561163.0
2009-09-28 02:41:00,1.72939,1.72948,1.7293,1.72943,14462960.0
2009-09-28 02:42:00,1.72937,1.72942,1.72934,1.72934,12170415.0
2009-09-28 02:43:00,1.72936,1.72936,1.72921,1.72921,3596358.0
2009-09-28 02:44:00,1.72941,1.72974,1.72941,1.72974,22470233.0
2009-09-28 02:45:00,1.72983,1.73,1.72959,1.72987,5061650.0
2009-09-28 02:46:00,1.72988,1.73005,1.72988,1.73001,8809807.0
2009-09-28 02:47:00,1.72996,1.72996,1.7297,1.72977,5673647.0
2009-09-28 02:48:00,1.72985,1.73046,1.72985,1.73046,5989486.0
2009-09-28 02:49:00,1.73051,1.73073,1.73049,1.73073,18717380.0
2009-09-28 02:50:00,1.73063,1.73131,1.73063,1.73126,15137178.0
2009-09-28 02:51:00,1.73131,1.73131,1.73082,1.73082,6375860.0
2009-09-28 02:52:00,1.73082,1.73082,1.73022,1.73034,4479998.0
2009-09-28 02:53:00,1.73039,1.7309,1.73037,1.7309,4756504.0
2009-09-28 02:54:00,1.73094,1.7312,1.73093,1.7312,7691521.0
2009-09-28 02:55:00,1.73113,1.73116,1.73091,1.73116,8703950.0
2009-09-28 02:56:00,1.73126,1.73126,1.73062,1.73062,16421536.0
2009-09-28 02:57:00,1.73068,1.73083,1.73058,1.73083,3611289.0
2009-09-28 02:58:00,1.73084,1.73117,1.73084,1.73117,5690380.0
2009-09-28 02:59:00,1.73116,1.73116,1.73086,1.73086,10435787.0
2009-09-28 03:00:00,1.73085,1.73127,1.73085,1.73127,8315498.0
2009-09-28 03:01:00,1.73119,1.73146,1.73119,1.73137,5588210.0
2009-09-28 03:02:00,1.73141,1.7315,1.73134,1.73148,11631288.0
2009-09-28 03:03:00,1.73133,1.73133,1.73107,1.73107,13717611.0
2009-09-28 03:04:00,1.73116,1.7313,1.73116,1.73128,13454857.0
2009-09-28 03:05:00,1.73116,1.73116,1.7309,1.7309,5142664.0
2009-09-28 03:06:00,1.73097,1.73097,1.73062,1.73062,3020245.0
2009-09-28 03:07:00,1.73064,1.73104,1.73064,1.73104,8189073.0
2009-09-28 03:08:00,1.73096,1.73115,1.73096,1.73104,6701557.0
2009-09-28 03:09:00,1.73081,1.73082,1.73049,1.73049,41093154.0
2009-09-28 03:10:00,1.73032,1.73065,1.73032,1.73057,22009611.0
2009-09-28 03:11:00,1.73051,1.73157,1.73051,1.73157,11023047.0
2009-09-28 03:12:00,1.73164,1.73176,1.73146,1.73146,5998007.0
2009-09-28 03:13:00,1.73141,1.73169,1.73134,1.73169,7888173.0
2009-09-28 03:14:00,1.73156,1.73211,1.73156,1.73211,44899227.0
2009-09-28 03:15:00,1.73227,1.73228,1.73187,1.73207,4920963.0
2009-09-28 03:16:00,1.73202,1.73209,1.73193,1.73209,13025236.0
2009-09-28 03:17:00,1.73219,1.73247,1.73219,1.73235,4373118.0
2009-09-28 03:18:00,1.73234,1.73273,1.73234,1.73273,11740110.0
2009-09-28 03:19:00,1.73274,1.73274,1.73234,1.73234,13387723.0
2009-09-28 03:20:00,1.7322,1.73229,1.73211,1.73211,11920551.0
2009-09-28 03:21:00,1.73196,1.73203,1.73178,1.73178,7386245.0
2009-09-28 03:22:00,1.7317,1.7317,1.73123,1.73133,6835336.0
2009-09-28 03:23:00,1.73128,1.73136,1.73124,1.73136,4805686.0
2009-09-28 03:24:00,1.73123,1.73127,1.73097,1.73115,7490678.0
2009-09-28 03:25:00,1.7312,1.73175,1.7312,1.73175,7366901.0
2009-09-28 03:26:00,1.73195,1.73231,1.73195,1.73231,12581355.0
2009-09-28 03:27:00,1.73221,1.73252,1.73205,1.73252,2756745.0
2009-09-28 03:28:00,1.73256,1.733,1.73221,1.73293,6037185.0
2009-09-28 03:29:00,1.7328,1.7328,1.73206,1.73206,7668727.0
2009-09-28 03:30:00,1.73201,1.73201,1.73114,1.73141,16162627.0
2009-09-28 03:31:00,1.7314,1.73162,1.7314,1.73155,21454297.0
2009-09-28 03:32:00,1.73167,1.73193,1.73167,1.73167,5485627.0
2009-09-28 03:33:00,1.73148,1.73148,1.73085,1.73085,6998733.0
2009-09-28 03:34:00,1.73085,1.73085,1.73021,1.73021,13234252.0
2009-09-28 03:35:00,1.73004,1.73048,1.73004,1.73048,13807601.0
2009-09-28 03:36:00,1.73043,1.73092,1.73043,1.73079,5663090.0
2009-09-28 03:37:00,1.73074,1.73136,1.73074,1.73136,7520600.0
2009-09-28 03:38:00,1.73156,1.73238,1.73156,1.73238,19240437.0
2009-09-28 03:39:00,1.73239,1.73272,1.73233,1.7324,4207462.0
2009-09-28 03:40:00,1.73254,1.73286,1.73254,1.73286,42991200.0
2009-09-28 03:41:00,1.73317,1.73416,1.73317,1.73416,11701739.0
2009-09-28 03:42:00,1.73426,1.73481,1.73426,1.73475,14972287.0
2009-09-28 03:43:00,1.73493,1.73493,1.73426,1.73429,5542241.0
2009-09-28 03:44:00,1.73424,1.73424,1.73383,1.73403,5690245.0
2009-09-28 03:45:00,1.73399,1.73429,1.73375,1.73429,8163105.0
2009-09-28 03:46:00,1.73434,1.73434,1.73409,1.73409,8849329.0
2009-09-28 03:47:00,1.73384,1.73384,1.73344,1.7335,18894852.0
2009-09-28 03:48:00,1.73363,1.73363,1.733,1.733,9007238.0
2009-09-28 03:49:00,1.73293,1.73293,1.73267,1.73267,8440205.0
2009-09-28 03:50:00,1.73241,1.73241,1.7318,1.7318,4672304.0
2009-09-28 03:51:00,1.732,1.73208,1.73192,1.73208,7501855.0
2009-09-28 03:52:00,1.73193,1.73193,1.73114,1.73114,10016918.0
2009-09-28 03:53:00,1.731,1.73159,1.73095,1.73159,7499432.0
2009-09-28 03:54:00,1.73184,1.73227,1.73184,1.73227,5562977.0
2009-09-28 03:55:00,1.73232,1.73252,1.73232,1.73248,3001963.0
2009-09-28 03:56:00,1.73248,1.73257,1.73205,1.73205,6875222.0
2009-09-28 03:57:00,1.73135,1.73214,1.73135,1.73196,13669156.0
2009-09-28 03:58:00,1.73204,1.7322,1.73197,1.7322,8906094.0
2009-09-28 03:59:00,1.73211,1.7323,1.73211,1.73215,6969259.0
2009-09-28 04:00:00,1.73218,1.73218,1.73162,1.73178,6567071.0
2009-09-28 04:01:00,1.7318,1.7318,1.73161,1.73177,4242351.0
2009-09-28 04:02:00,1.73176,1.73184,1.73132,1.73132,12569453.0
2009-09-28 04:03:00,1.73124,1.73124,1.73061,1.73082,4569936.0
2009-09-28 04:04:00,1.7312,1.73132,1.7312,1.73132,9098017.0
2009-09-28 04:05:00,1.7314,1.73143,1.73106,1.73106,5793036.0
2009-09-28 04:06:00,1.73103,1.73119,1.73103,1.73119,6376282.0
2009-09-28 04:07:00,1.73121,1.73143,1.73105,1.73113,4781350.0
2009-09-28 04:08:00,1.73105,1.73105,1.73089,1.731,18328207.0
2009-09-28 04:09:00,1.73107,1.73146,1.73104,1.73146,3931250.0
2009-09-28 04:10:00,1.73114,1.73178,1.73114,1.73178,6775212.0
2009-09-28 04:11:00,1.73226,1.73226,1.73189,1.73189,8216712.0
2009-09-28 04:12:00,1.73175,1.73175,1.73131,1.73146,4962628.0
2009-09-28 04:13:00,1.73154,1.73199,1.73141,1.73199,6588575.0
2009-09-28 04:14:00,1.732,1.73215,1.73185,1.73185,8433178.0
2009-09-28 04:15:00,1.73174,1.7318,1.73169,1.7318,8411697.0
2009-09-28 04:16:00,1.73187,1.73204,1.73161,1.73204,13583045.0
2009-09-28 04:17:00,1.73195,1.73195,1.7316,1.73195,9448461.0
2009-09-28 04:18:00,1.73189,1.73208,1.73174,1.73208,4348441.0
2009-09-28 04:19:00,1.73164,1.73205,1.73146,1.73146,13431067.0
2009-09-28 04:20:00,1.7319,1.73214,1.73067,1.73214,5766838.0
2009-09-28 04:21:00,1.73218,1.73249,1.732,1.73249,13073733.0
2009-09-28 04:22:00,1.73253,1.73274,1.73221,1.73226,11096565.0
2009-09-28 04:23:00,1.73252,1.73252,1.7321,1.73215,17023314.0
2009-09-28 04:24:00,1.73231,1.73234,1.73219,1.7322,8591802.0
2009-09-28 04:25:00,1.73215,1.73225,1.73215,1.73217,5611603.0
2009-09-28 04:26:00,1.7321,1.7321,1.73192,1.73205,18613488.0
2009-09-28 04:27:00,1.73213,1.73242,1.73213,1.73229,13890750.0
2009-09-28 04:28:00,1.73229,1.73229,1.73196,1.73197,9755151.0
2009-09-28 04:29:00,1.73158,1.73187,1.73151,1.73187,9590272.0
2009-09-28 04:30:00,1.73203,1.73216,1.73201,1.73213,6840172.0
2009-09-28 04:31:00,1.7324,1.73251,1.73208,1.73251,6217132.0
2009-09-28 04:32:00,1.73255,1.73313,1.73255,1.73313,14277856.0
2009-09-28 04:33:00,1.7331,1.73336,1.7331,1.73327,7164036.0
2009-09-28 04:34:00,1.73314,1.73314,1.73246,1.73297,12494764.0
2009-09-28 04:35:00,1.73289,1.73302,1.73268,1.73268,9694372.0
2009-09-28 04:36:00,1.73277,1.73277,1.73244,1.73251,3754924.0
2009-09-28 04:37:00,1.73249,1.73278,1.73247,1.73263,9022758.0
2009-09-28 04:38:00,1.7325,1.73275,1.73241,1.73252,10850740.0
2009-09-28 04:39:00,1.73262,1.73293,1.73246,1.73293,9898342.0
2009-09-28 04:40:00,1.73312,1.73338,1.73312,1.73338,5045046.0
2009-09-28 04:41:00,1.7333,1.73335,1.7328,1.73325,9136032.0
2009-09-28 04:42:00,1.73334,1.73334,1.73279,1.73279,7998764.0
2009-09-28 04:43:00,1.73271,1.73271,1.73226,1.73243,4789808.0
2009-09-28 04:44:00,1.73249,1.73249,1.7322,1.73224,4863148.0
2009-09-28 04:45:00,1.73212,1.73212,1.73187,1.73188,3621673.0
2009-09-28 04:46:00,1.73185,1.7323,1.73171,1.7323,5849814.0
2009-09-28 04:47:00,1.73237,1.73239,1.73224,1.73234,10288133.0
2009-09-28 04:48:00,1.7323,1.73242,1.7323,1.73239,8659443.0
2009-09-28 04:49:00,1.73246,1.73264,1.73246,1.73247,17533979.0
2009-09-28 04:50:00,1.73244,1.73245,1.73225,1.73225,7111138.0
2009-09-28 04:51:00,1.73236,1.73249,1.73234,1.73242,5551579.0
2009-09-28 04:52:00,1.73243,1.7327,1.73243,1.73249,5580453.0
2009-09-28 04:53:00,1.7325,1.73264,1.73247,1.73264,8282139.0
2009-09-28 04:54:00,1.73268,1.73282,1.73266,1.73282,18944933.0
2009-09-28 04:55:00,1.7327,1.73272,1.7326,1.7326,8989463.0
2009-09-28 04:56:00,1.73246,1.73259,1.73237,1.73251,24235101.0
2009-09-28 04:57:00,1.73258,1.73262,1.73223,1.73262,9146495.0
2009-09-28 04:58:00,1.73259,1.73267,1.73254,1.73254,4536855.0
2009-09-28 04:59:00,1.73244,1.73262,1.73244,1.73257,9260972.0
2009-09-28 05:00:00,1.73263,1.73263,1.73244,1.73245,15972584.0
2009-09-28 05:01:00,1.73222,1.73222,1.73202,1.73202,14628172.0
2009-09-28 05:02:00,1.73219,1.73235,1.73216,1.73235,19454234.0
2009-09-28 05:03:00,1.73209,1.73222,1.73203,1.73222,16547710.0
2009-09-28 05:04:00,1.73243,1.73256,1.73243,1.73253,14932111.0
2009-09-28 05:05:00,1.73241,1.73245,1.73229,1.73245,44061520.0
2009-09-28 05:06:00,1.73256,1.73273,1.73222,1.73222,13228030.0
2009-09-28 05:07:00,1.73212,1.73235,1.73201,1.73235,6469038.0
2009-09-28 05:08:00,1.73262,1.73271,1.73258,1.73258,6397083.0
2009-09-28 05:09:00,1.73242,1.73253,1.73234,1.73237,4950043.0
2009-09-28 05:10:00,1.73233,1.73273,1.73217,1.73263,4660359.0
2009-09-28 05:11:00,1.73258,1.73312,1.73258,1.73312,7581216.0
2009-09-28 05:12:00,1.7334,1.73354,1.73329,1.73329,5684714.0
2009-09-28 05:13:00,1.73314,1.73321,1.73282,1.73291,6841742.0
2009-09-28 05:14:00,1.73288,1.7329,1.73266,1.73277,14570129.0
2009-09-28 05:15:00,1.73273,1.7333,1.73273,1.7333,16732273.0
2009-09-28 05:16:00,1.73341,1.73345,1.73317,1.73317,10514631.0
2009-09-28 05:17:00,1.733,1.733,1.7327,1.73282,8444914.0
2009-09-28 05:18:00,1.7328,1.73292,1.73272,1.73292,5652728.0
2009-09-28 05:19:00,1.73282,1.73282,1.73246,1.73274,5539014.0
2009-09-28 05:20:00,1.73273,1.73273,1.73205,1.73205,9667442.0
2009-09-28 05:21:00,1.73208,1.73214,1.73191,1.73214,8443230.0
2009-09-28 05:22:00,1.73204,1.73204,1.73174,1.73174,7577802.0
2009-09-28 05:23:00,1.73164,1.73196,1.73164,1.73196,7736752.0
2009-09-28 05:24:00,1.7318,1.7318,1.73154,1.73177,1116909.0
2009-09-28 05:25:00,1.73167,1.73179,1.73166,1.73171,9102327.0
2009-09-28 05:26:00,1.73173,1.73178,1.7316,1.7316,7843931.0
2009-09-28 05:27:00,1.73176,1.73182,1.73138,1.73138,10967322.0
2009-09-28 05:28:00,1.7314,1.73198,1.7314,1.73198,8984885.0
2009-09-28 05:29:00,1.73202,1.73213,1.73192,1.73213,7303469.0
2009-09-28 05:30:00,1.73209,1.73209,1.73183,1.73183,6699172.0
2009-09-28 05:31:00,1.73178,1.73193,1.7315,1.73177,5215495.0
2009-09-28 05:32:00,1.73187,1.73231,1.73186,1.73231,10538421.0
2009-09-28 05:33:00,1.73232,1.73235,1.73182,1.73235,11834006.0
2009-09-28 05:34:00,1.7323,1.73246,1.73216,1.73246,4829928.0
2009-09-28 05:35:00,1.73248,1.73254,1.73225,1.73225,6022651.0
2009-09-28 05:36:00,1.73225,1.73239,1.73211,1.7323,24848947.0
2009-09-28 05:37:00,1.73234,1.73234,1.7321,1.7321,5618144.0
2009-09-28 05:38:00,1.73211,1.73221,1.73198,1.73198,7374229.0
2009-09-28 05:39:00,1.73181,1.73181,1.73159,1.73175,27292720.0
2009-09-28 05:40:00,1.73199,1.73214,1.73199,1.73213,10790184.0
2009-09-28 05:41:00,1.73207,1.73217,1.73176,1.73176,10984205.0
2009-09-28 05:42:00,1.7319,1.73199,1.7319,1.73195,8133233.0
2009-09-28 05:43:00,1.73181,1.73189,1.73176,1.7318,11291040.0
2009-09-28 05:44:00,1.732,1.73217,1.73199,1.73199,4927774.0
2009-09-28 05:45:00,1.73194,1.73207,1.73193,1.73207,11142670.0
2009-09-28 05:46:00,1.73224,1.73224,1.73209,1.73219,4817457.0
2009-09-28 05:47:00,1.73211,1.73219,1.73209,1.73219,3839661.0
2009-09-28 05:48:00,1.73231,1.73251,1.73226,1.73251,7746167.0
2009-09-28 05:49:00,1.73248,1.7326,1.73247,1.7326,13898001.0
2009-09-28 05:50:00,1.73271,1.73271,1.73253,1.73253,4298707.0
2009-09-28 05:51:00,1.73239,1.73256,1.73206,1.73256,10220320.0
2009-09-28 05:52:00,1.73257,1.73259,1.73251,1.73259,6804284.0
2009-09-28 05:53:00,1.73257,1.73265,1.73251,1.7326,6945055.0
2009-09-28 05:54:00,1.73248,1.73248,1.73208,1.73224,14117980.0
2009-09-28 05:55:00,1.7323,1.7323,1.73205,1.7323,11083563.0
2009-09-28 05:56:00,1.73237,1.73254,1.73229,1.73254,17854000.0
2009-09-28 05:57:00,1.73245,1.73245,1.73236,1.73236,6740184.0
2009-09-28 05:58:00,1.73232,1.73243,1.7323,1.73242,6408917.0
2009-09-28 05:59:00,1.73239,1.73263,1.73239,1.73263,10308776.0
2009-09-28 06:00:00,1.73279,1.73304,1.73279,1.73304,13979628.0
2009-09-28 06:01:00,1.73306,1.73311,1.73293,1.73293,6172829.0
2009-09-28 06:02:00,1.73296,1.73315,1.73288,1.73315,6952372.0
2009-09-28 06:03:00,1.73321,1.7335,1.73314,1.7335,11092575.0
2009-09-28 06:04:00,1.73349,1.73349,1.73321,1.73329,10037470.0
2009-09-28 06:05:00,1.73326,1.73326,1.73268,1.73269,2905839.0
2009-09-28 06:06:00,1.7326,1.73264,1.73254,1.73259,14738959.0
2009-09-28 06:07:00,1.73236,1.73236,1.73217,1.73223,8688988.0
2009-09-28 06:08:00,1.73232,1.73232,1.7321,1.7321,7698383.0
2009-09-28 06:09:00,1.73215,1.73224,1.73207,1.73216,14888920.0
2009-09-28 06:10:00,1.73206,1.73231,1.73206,1.73217,11561678.0
2009-09-28 06:11:00,1.73224,1.73233,1.73213,1.73215,21336876.0
2009-09-28 06:12:00,1.73219,1.73219,1.73164,1.7319,7885485.0
2009-09-28 06:13:00,1.73189,1.73199,1.73179,1.73181,7878544.0
2009-09-28 06:14:00,1.73182,1.73242,1.73181,1.73242,7910155.0
2009-09-28 06:15:00,1.73248,1.73266,1.73235,1.73235,17103363.0
2009-09-28 06:16:00,1.73216,1.73216,1.73205,1.7321,4675474.0
2009-09-28 06:17:00,1.73188,1.73213,1.73187,1.73213,24245676.0
2009-09-28 06:18:00,1.73232,1.73233,1.73197,1.73223,4412178.0
2009-09-28 06:19:00,1.73208,1.73264,1.73208,1.73236,10508919.0
2009-09-28 06:20:00,1.73248,1.73256,1.73228,1.73256,5843702.0
2009-09-28 06:21:00,1.73258,1.73271,1.73246,1.73256,12979187.0
2009-09-28 06:22:00,1.73259,1.73279,1.73259,1.73279,9205552.0
2009-09-28 06:23:00,1.73267,1.73267,1.73252,1.73261,5919754.0
2009-09-28 06:24:00,1.73252,1.73275,1.73251,1.73261,7327636.0
2009-09-28 06:25:00,1.73269,1.73314,1.73269,1.73313,3973321.0
2009-09-28 06:26:00,1.73311,1.73311,1.73293,1.73293,4019963.0
2009-09-28 06:27:00,1.73278,1.73291,1.73278,1.73291,15919720.0
2009-09-28 06:28:00,1.73293,1.73309,1.73293,1.73308,13113179.0
2009-09-28 06:29:00,1.73309,1.73311,1.73297,1.73306,4904152.0
2009-09-28 06:30:00,1.73304,1.73314,1.733,1.73311,6452828.0
2009-09-28 06:31:00,1.73294,1.73294,1.73251,1.73284,7049231.0
2009-09-28 06:32:00,1.73288,1.7332,1.73288,1.7332,9974666.0
2009-09-28 06:33:00,1.73312,1.73312,1.73231,1.73231,21363000.0
2009-09-28 06:34:00,1.7324,1.73241,1.73228,1.73237,8847860.0
2009-09-28 06:35:00,1.7324,1.73244,1.73228,1.73233,7086249.0
2009-09-28 06:36:00,1.7325,1.73289,1.73248,1.73289,11957706.0
2009-09-28 06:37:00,1.7329,1.7329,1.73255,1.73255,7454296.0
2009-09-28 06:38:00,1.73248,1.73248,1.73215,1.73218,19252495.0
2009-09-28 06:39:00,1.73222,1.73283,1.73222,1.73283,23975114.0
2009-09-28 06:40:00,1.73294,1.73335,1.73294,1.73302,5436464.0
2009-09-28 06:41:00,1.73339,1.73379,1.73339,1.73379,7689115.0
2009-09-28 06:42:00,1.73396,1.73444,1.73396,1.73444,6013381.0
2009-09-28 06:43:00,1.73454,1.73525,1.73454,1.73521,5257909.0
2009-09-28 06:44:00,1.73535,1.73555,1.735,1.73534,3705925.0
2009-09-28 06:45:00,1.73537,1.73544,1.73505,1.73505,5243775.0
2009-09-28 06:46:00,1.73457,1.73481,1.73454,1.7346,6922655.0
2009-09-28 06:47:00,1.73461,1.73475,1.73461,1.73475,4287008.0
2009-09-28 06:48:00,1.73476,1.73495,1.73476,1.73488,3322264.0
2009-09-28 06:49:00,1.7348,1.73492,1.73473,1.73473,5763499.0
2009-09-28 06:50:00,1.73472,1.73472,1.73394,1.73394,10610132.0
2009-09-28 06:51:00,1.73392,1.73418,1.73372,1.73372,12630687.0
2009-09-28 06:52:00,1.73377,1.73384,1.73369,1.73369,4046166.0
2009-09-28 06:53:00,1.73376,1.73384,1.73372,1.73377,4162046.0
2009-09-28 06:54:00,1.73397,1.73459,1.73393,1.73459,4896314.0
2009-09-28 06:55:00,1.7346,1.73472,1.73456,1.73456,6122192.0
2009-09-28 06:56:00,1.73462,1.73497,1.73454,1.73497,4066786.0
2009-09-28 06:57:00,1.7349,1.73533,1.7349,1.73524,27563319.0
2009-09-28 06:58:00,1.73519,1.73519,1.73486,1.73486,7045312.0
2009-09-28 06:59:00,1.73492,1.73543,1.73492,1.73536,7977117.0
2009-09-28 07:00:00,1.73548,1.73604,1.73548,1.73604,9193181.0
2009-09-28 07:01:00,1.73597,1.73623,1.73571,1.73623,3331050.0
2009-09-28 07:02:00,1.73637,1.73654,1.73632,1.73648,7864738.0
2009-09-28 07:03:00,1.73645,1.7366,1.73634,1.7366,21525714.0
2009-09-28 07:04:00,1.73678,1.73691,1.73677,1.73688,7204880.0
2009-09-28 07:05:00,1.73682,1.73687,1.73675,1.73675,7069248.0
2009-09-28 07:06:00,1.73674,1.73683,1.73667,1.73683,9785004.0
2009-09-28 07:07:00,1.73683,1.73683,1.73675,1.73682,13623336.0
2009-09-28 07:08:00,1.73685,1.73697,1.73673,1.73697,11001420.0
2009-09-28 07:09:00,1.73689,1.73741,1.73689,1.73741,6516666.0
2009-09-28 07:10:00,1.73747,1.73799,1.73747,1.73799,4276747.0
2009-09-28 07:11:00,1.73785,1.73785,1.7377,1.7377,15797078.0
2009-09-28 07:12:00,1.73755,1.73755,1.73734,1.73734,6859585.0
2009-09-28 07:13:00,1.73752,1.73799,1.73752,1.73796,6486033.0
2009-09-28 07:14:00,1.73782,1.73784,1.7377,1.73772,4505246.0
2009-09-28 07:15:00,1.73775,1.73791,1.73772,1.73778,5213016.0
2009-09-28 07:16:00,1.73787,1.73828,1.73787,1.73824,12016462.0
2009-09-28 07:17:00,1.73809,1.73852,1.73809,1.73852,12492169.0
2009-09-28 07:18:00,1.73851,1.73851,1.73816,1.73816,8773177.0
2009-09-28 07:19:00,1.73813,1.73813,1.73769,1.73769,12618552.0
2009-09-28 07:20:00,1.73767,1.73814,1.73732,1.73814,8450297.0
2009-09-28 07:21:00,1.73809,1.73809,1.73792,1.73793,8149111.0
2009-09-28 07:22:00,1.73771,1.73775,1.73755,1.73755,2974785.0
2009-09-28 07:23:00,1.73742,1.73742,1.73682,1.73685,7354200.0
2009-09-28 07:24:00,1.7368,1.7368,1.73639,1.73639,8707853.0
2009-09-28 07:25:00,1.73635,1.73635,1.73607,1.73629,5646077.0
2009-09-28 07:26:00,1.73619,1.73619,1.73576,1.73579,6354747.0
2009-09-28 07:27:00,1.73577,1.73586,1.73571,1.73586,6185316.0
2009-09-28 07:28:00,1.73591,1.73627,1.73591,1.73606,5661565.0
2009-09-28 07:29:00,1.736,1.736,1.73554,1.73554,10834894.0
2009-09-28 07:30:00,1.73553,1.73569,1.73545,1.73569,9335728.0
2009-09-28 07:31:00,1.73571,1.73586,1.73571,1.73584,5193798.0
2009-09-28 07:32:00,1.73582,1.7359,1.73506,1.73506,10513921.0
2009-09-28 07:33:00,1.73503,1.73503,1.73484,1.73484,6600640.0
2009-09-28 07:34:00,1.73483,1.73491,1.73482,1.73491,5894988.0
2009-09-28 07:35:00,1.73501,1.73505,1.73488,1.73494,28968885.0
2009-09-28 07:36:00,1.73498,1.73523,1.73498,1.73523,8643172.0
2009-09-28 07:37:00,1.7353,1.73565,1.7353,1.73565,30799055.0
2009-09-28 07:38:00,1.73582,1.73599,1.73582,1.73583,15821668.0
2009-09-28 07:39:00,1.73577,1.73577,1.73499,1.73499,8043101.0
2009-09-28 07:40:00,1.73495,1.73508,1.7349,1.73508,5806084.0
2009-09-28 07:41:00,1.73498,1.73498,1.73481,1.73481,9596818.0
2009-09-28 07:42:00,1.73473,1.73473,1.73371,1.73371,6503985.0
2009-09-28 07:43:00,1.73385,1.73407,1.73385,1.73407,5358785.0
2009-09-28 07:44:00,1.73416,1.73453,1.73416,1.73453,9027701.0
2009-09-28 07:45:00,1.73465,1.7354,1.73465,1.73535,10281836.0
2009-09-28 07:46:00,1.73527,1.73527,1.73496,1.73496,3980737.0
2009-09-28 07:47:00,1.73474,1.73474,1.73435,1.73435,8935194.0
2009-09-28 07:48:00,1.73424,1.73424,1.73379,1.73384,5070091.0
2009-09-28 07:49:00,1.73386,1.73414,1.73386,1.73414,9767313.0
2009-09-28 07:50:00,1.7341,1.73411,1.73394,1.73394,21374641.0
2009-09-28 07:51:00,1.7339,1.734,1.73373,1.73373,17792560.0
2009-09-28 07:52:00,1.73358,1.7338,1.73345,1.7338,6771481.0
2009-09-28 07:53:00,1.73383,1.73389,1.73372,1.73372,12082608.0
2009-09-28 07:54:00,1.73345,1.73345,1.73315,1.73318,2925319.0
2009-09-28 07:55:00,1.73311,1.73345,1.73311,1.73345,6582663.0
2009-09-28 07:56:00,1.7335,1.734,1.7335,1.734,7443116.0
2009-09-28 07:57:00,1.73393,1.73427,1.73384,1.73384,11955708.0
2009-09-28 07:58:00,1.73377,1.73377,1.73341,1.73361,7402115.0
2009-09-28 07:59:00,1.73362,1.73387,1.73362,1.73372,11881044.0
2009-09-28 08:00:00,1.73374,1.73374,1.73316,1.73351,5236571.0
2009-09-28 08:01:00,1.73352,1.73352,1.73314,1.73314,21436649.0
2009-09-28 08:02:00,1.73312,1.73312,1.73287,1.7331,3494183.0
2009-09-28 08:03:00,1.7333,1.73363,1.7333,1.73363,4400816.0
2009-09-28 08:04:00,1.73367,1.73408,1.73367,1.73408,11718137.0
2009-09-28 08:05:00,1.73401,1.73401,1.73355,1.73399,20675382.0
2009-09-28 08:06:00,1.73402,1.73405,1.73371,1.73371,3448783.0
2009-09-28 08:07:00,1.73371,1.73396,1.73363,1.73364,8626835.0
2009-09-28 08:08:00,1.73348,1.73355,1.73325,1.73325,4095312.0
2009-09-28 08:09:00,1.73309,1.73309,1.73273,1.73273,16776984.0
2009-09-28 08:10:00,1.73271,1.73306,1.73267,1.73268,9432239.0
2009-09-28 08:11:00,1.73289,1.73318,1.73289,1.73316,13880265.0
2009-09-28 08:12:00,1.7332,1.7332,1.73305,1.73305,3846530.0
2009-09-28 08:13:00,1.73309,1.73316,1.73281,1.73281,4439336.0
2009-09-28 08:14:00,1.73263,1.73263,1.73215,1.73215,5660179.0
2009-09-28 08:15:00,1.7321,1.73242,1.7321,1.7324,2562452.0
2009-09-28 08:16:00,1.73256,1.73259,1.73253,1.73253,5600594.0
2009-09-28 08:17:00,1.73248,1.73248,1.73233,1.73243,20492109.0
2009-09-28 08:18:00,1.73251,1.73258,1.73243,1.73243,6504856.0
2009-09-28 08:19:00,1.73241,1.73255,1.73228,1.73255,6070120.0
2009-09-28 08:20:00,1.73258,1.73319,1.73258,1.73319,8216721.0
2009-09-28 08:21:00,1.73326,1.73352,1.73326,1.73348,11462896.0
2009-09-28 08:22:00,1.73356,1.73381,1.7335,1.73381,1698950.0
2009-09-28 08:23:00,1.73379,1.73402,1.73379,1.734,18484118.0
2009-09-28 08:24:00,1.73395,1.73425,1.73393,1.73405,12672905.0
2009-09-28 08:25:00,1.73398,1.73398,1.73282,1.73287,20247304.0
2009-09-28 08:26:00,1.73291,1.73307,1.73273,1.73307,5884070.0
2009-09-28 08:27:00,1.73307,1.73338,1.73304,1.73333,4490580.0
2009-09-28 08:28:00,1.73335,1.73375,1.73335,1.73375,6089455.0
2009-09-28 08:29:00,1.73385,1.73414,1.73372,1.73414,38819200.0
2009-09-28 08:30:00,1.73421,1.73447,1.73421,1.73439,14150021.0
2009-09-28 08:31:00,1.73431,1.73431,1.73413,1.73413,2140989.0
2009-09-28 08:32:00,1.73413,1.73413,1.73394,1.73404,11763500.0
2009-09-28 08:33:00,1.73415,1.7342,1.73378,1.73378,4554156.0
2009-09-28 08:34:00,1.73366,1.73366,1.73341,1.73364,6080141.0
2009-09-28 08:35:00,1.73379,1.73414,1.73379,1.73413,6229673.0
2009-09-28 08:36:00,1.73422,1.73439,1.7342,1.73437,5572623.0
2009-09-28 08:37:00,1.73447,1.73466,1.73447,1.73454,14119776.0
2009-09-28 08:38:00,1.73448,1.73448,1.73414,1.73414,7543200.0
2009-09-28 08:39:00,1.73427,1.73439,1.73426,1.73426,7860524.0
2009-09-28 08:40:00,1.73433,1.73433,1.73384,1.73384,6872745.0
2009-09-28 08:41:00,1.73383,1.73397,1.73383,1.73392,9162846.0
2009-09-28 08:42:00,1.73392,1.73403,1.73391,1.73397,8378094.0
2009-09-28 08:43:00,1.73396,1.73397,1.73383,1.73383,12387881.0
2009-09-28 08:44:00,1.7338,1.73394,1.73378,1.73394,10985358.0
2009-09-28 08:45:00,1.73415,1.73435,1.73415,1.73435,3756764.0
2009-09-28 08:46:00,1.7345,1.73482,1.7345,1.73453,5581469.0
2009-09-28 08:47:00,1.73459,1.73556,1.73459,1.73546,28693484.0
2009-09-28 08:48:00,1.73533,1.73533,1.73492,1.73505,11003107.0
2009-09-28 08:49:00,1.73498,1.73498,1.73466,1.73468,8578179.0
2009-09-28 08:50:00,1.73457,1.73457,1.7342,1.7342,8265411.0
2009-09-28 08:51:00,1.73409,1.73409,1.73398,1.73401,33261856.0
2009-09-28 08:52:00,1.7339,1.73407,1.7339,1.73404,9409050.0
2009-09-28 08:53:00,1.73414,1.73432,1.73414,1.73427,4820199.0
2009-09-28 08:54:00,1.73413,1.73413,1.7335,1.7335,3623872.0
2009-09-28 08:55:00,1.73364,1.73377,1.73354,1.73354,4821762.0
2009-09-28 08:56:00,1.73353,1.73353,1.73307,1.73307,5036904.0
2009-09-28 08:57:00,1.73292,1.73292,1.73262,1.73278,8186649.0
2009-09-28 08:58:00,1.73271,1.73337,1.73271,1.73329,6330721.0
2009-09-28 08:59:00,1.73342,1.734,1.73342,1.734,50553258.0
2009-09-28 09:00:00,1.734,1.73416,1.734,1.7341,3814096.0
2009-09-28 09:01:00,1.73405,1.73405,1.73346,1.73346,9458424.0
2009-09-28 09:02:00,1.73348,1.73392,1.73348,1.73385,3010006.0
2009-09-28 09:03:00,1.73401,1.73517,1.73401,1.73517,31826916.0
2009-09-28 09:04:00,1.73528,1.73552,1.73512,1.73552,6575485.0
2009-09-28 09:05:00,1.73574,1.73673,1.73574,1.73673,8163600.0
2009-09-28 09:06:00,1.73689,1.73729,1.73687,1.73729,1810929.0
2009-09-28 09:07:00,1.73736,1.73831,1.73736,1.73799,7415056.0
2009-09-28 09:08:00,1.73797,1.73828,1.73771,1.73828,16571046.0
2009-09-28 09:09:00,1.73842,1.73851,1.73837,1.73837,8661492.0
2009-09-28 09:10:00,1.73825,1.73825,1.73799,1.73806,8538528.0
2009-09-28 09:11:00,1.73809,1.73826,1.73795,1.73826,4752559.0
2009-09-28 09:12:00,1.73835,1.73856,1.73835,1.73856,2212463.0
2009-09-28 09:13:00,1.73858,1.73889,1.73858,1.73889,8917000.0
2009-09-28 09:14:00,1.73883,1.73897,1.73873,1.73897,8531983.0
2009-09-28 09:15:00,1.73908,1.73943,1.73908,1.73943,6553476.0
2009-09-28 09:16:00,1.73957,1.7398,1.73957,1.73969,5383826.0
2009-09-28 09:17:00,1.73969,1.73976,1.73956,1.73956,16215138.0
2009-09-28 09:18:00,1.73939,1.73939,1.73916,1.73916,6456208.0
2009-09-28 09:19:00,1.73908,1.73908,1.73894,1.73894,10711467.0
2009-09-28 09:20:00,1.73896,1.73901,1.73886,1.73888,6903480.0
2009-09-28 09:21:00,1.7389,1.73909,1.7389,1.73909,30872730.0
2009-09-28 09:22:00,1.73916,1.73923,1.73901,1.7392,18980115.0
2009-09-28 09:23:00,1.73923,1.73957,1.73923,1.7395,7494592.0
2009-09-28 09:24:00,1.73952,1.73974,1.73952,1.73961,4818972.0
2009-09-28 09:25:00,1.73959,1.7397,1.73945,1.7397,20371984.0
2009-09-28 09:26:00,1.73981,1.74013,1.73964,1.73994,6022207.0
2009-09-28 09:27:00,1.74001,1.74017,1.74001,1.7401,50823348.0
2009-09-28 09:28:00,1.74004,1.74004,1.73982,1.73982,23290256.0
2009-09-28 09:29:00,1.73968,1.73968,1.73939,1.73939,32969992.0
2009-09-28 09:30:00,1.73933,1.73933,1.739,1.739,13033670.0
2009-09-28 09:31:00,1.73885,1.73889,1.73855,1.73855,11147809.0
2009-09-28 09:32:00,1.73863,1.73912,1.73863,1.73912,6547692.0
2009-09-28 09:33:00,1.73921,1.73979,1.73921,1.73979,41458888.0
2009-09-28 09:34:00,1.73993,1.74091,1.73993,1.74091,17975779.0
2009-09-28 09:35:00,1.74108,1.74125,1.74108,1.74117,36345322.0
2009-09-28 09:36:00,1.74115,1.74117,1.74065,1.741,8764988.0
2009-09-28 09:37:00,1.74098,1.74098,1.74084,1.74086,16579150.0
2009-09-28 09:38:00,1.7409,1.74111,1.74078,1.74085,6641248.0
2009-09-28 09:39:00,1.74079,1.74079,1.74057,1.74069,18449496.0
2009-09-28 09:40:00,1.74061,1.74061,1.74003,1.74003,3508533.0
2009-09-28 09:41:00,1.73984,1.73984,1.7394,1.73954,7013553.0
2009-09-28 09:42:00,1.7396,1.74009,1.7396,1.74006,3650321.0
2009-09-28 09:43:00,1.74011,1.74118,1.74011,1.74118,12891015.0
2009-09-28 09:44:00,1.74132,1.74152,1.74119,1.74152,9297748.0
2009-09-28 09:45:00,1.7416,1.7416,1.741,1.741,19019850.0
2009-09-28 09:46:00,1.74095,1.74109,1.74088,1.74104,4732317.0
2009-09-28 09:47:00,1.74106,1.7413,1.74106,1.7413,10751168.0
2009-09-28 09:48:00,1.74133,1.74154,1.74131,1.74154,4910548.0
2009-09-28 09:49:00,1.74158,1.74258,1.74158,1.74258,26556660.0
2009-09-28 09:50:00,1.74256,1.74286,1.74256,1.74286,9872196.0
2009-09-28 09:51:00,1.74301,1.74348,1.74301,1.74348,20374116.0
2009-09-28 09:52:00,1.74357,1.74364,1.74352,1.74359,8018737.0
2009-09-28 09:53:00,1.74372,1.7439,1.74368,1.74368,96948098.0
2009-09-28 09:54:00,1.74366,1.74366,1.7435,1.74357,12715606.0
2009-09-28 09:55:00,1.74356,1.7437,1.74345,1.74345,9362470.0
2009-09-28 09:56:00,1.74327,1.74327,1.74287,1.74287,6673074.0
2009-09-28 09:57:00,1.74304,1.74313,1.74303,1.74303,9026838.0
2009-09-28 09:58:00,1.74312,1.74345,1.74312,1.74345,14140361.0
2009-09-28 09:59:00,1.74337,1.74337,1.74282,1.74282,8011390.0
2009-09-28 10:00:00,1.74272,1.74272,1.74203,1.74203,8126245.0
2009-09-28 10:01:00,1.74216,1.74231,1.74216,1.74218,38417634.0
2009-09-28 10:02:00,1.74227,1.74231,1.74216,1.74231,12066713.0
2009-09-28 10:03:00,1.74227,1.74227,1.74213,1.74224,5634890.0
2009-09-28 10:04:00,1.7421,1.7421,1.74179,1.74179,3272383.0
2009-09-28 10:05:00,1.74183,1.74189,1.74164,1.74164,13141000.0
2009-09-28 10:06:00,1.74159,1.74183,1.74156,1.74183,9844019.0
2009-09-28 10:07:00,1.74186,1.74204,1.74186,1.74193,14425444.0
2009-09-28 10:08:00,1.74188,1.74192,1.74177,1.74178,9217804.0
2009-09-28 10:09:00,1.74169,1.74169,1.7413,1.7413,5277660.0
2009-09-28 10:10:00,1.7412,1.7412,1.74108,1.74108,20346435.0
2009-09-28 10:11:00,1.74098,1.74124,1.74098,1.74124,42677926.0
2009-09-28 10:12:00,1.74135,1.74137,1.74111,1.74123,8700541.0
2009-09-28 10:13:00,1.74118,1.74165,1.74118,1.74165,69976296.0
2009-09-28 10:14:00,1.74178,1.74205,1.74175,1.74205,3550159.0
2009-09-28 10:15:00,1.74217,1.74255,1.74217,1.74255,7341113.0
2009-09-28 10:16:00,1.74272,1.74298,1.74272,1.74298,8118620.0
2009-09-28 10:17:00,1.74303,1.7435,1.74303,1.7435,74473381.0
2009-09-28 10:18:00,1.74355,1.74367,1.74352,1.74352,11205793.0
2009-09-28 10:19:00,1.74359,1.74365,1.74338,1.74365,12950048.0
2009-09-28 10:20:00,1.74367,1.74412,1.74367,1.7441,77526995.0
2009-09-28 10:21:00,1.74406,1.74406,1.7439,1.744,52924300.0
2009-09-28 10:22:00,1.74397,1.74397,1.74385,1.74392,6445723.0
2009-09-28 10:23:00,1.74385,1.74385,1.74367,1.74374,6208019.0
2009-09-28 10:24:00,1.74362,1.74362,1.7434,1.74354,6800857.0
2009-09-28 10:25:00,1.74352,1.74359,1.74348,1.74359,7101889.0
2009-09-28 10:26:00,1.74363,1.74393,1.74363,1.74393,9961597.0
2009-09-28 10:27:00,1.74411,1.74456,1.74411,1.74442,4621197.0
2009-09-28 10:28:00,1.74436,1.74436,1.74403,1.74403,9688663.0
2009-09-28 10:29:00,1.7439,1.74399,1.74376,1.74387,8055542.0
2009-09-28 10:30:00,1.74386,1.74407,1.74386,1.744,7723932.0
2009-09-28 10:31:00,1.744,1.744,1.74372,1.74381,10310694.0
2009-09-28 10:32:00,1.74364,1.74369,1.74346,1.74346,8878709.0
2009-09-28 10:33:00,1.74348,1.74348,1.74289,1.74289,31316080.0
2009-09-28 10:34:00,1.74285,1.74305,1.74273,1.74305,4155696.0
2009-09-28 10:35:00,1.74312,1.74312,1.74267,1.74267,5794364.0
2009-09-28 10:36:00,1.7428,1.74311,1.74277,1.74277,9868838.0
2009-09-28 10:37:00,1.74295,1.74313,1.74295,1.74298,4809087.0
2009-09-28 10:38:00,1.74297,1.74297,1.7427,1.74277,15400855.0
2009-09-28 10:39:00,1.74271,1.74271,1.74199,1.74241,58425940.0
2009-09-28 10:40:00,1.74246,1.74273,1.74231,1.74273,15454892.0
2009-09-28 10:41:00,1.74279,1.74334,1.74279,1.7431,54842040.0
2009-09-28 10:42:00,1.74294,1.74294,1.74253,1.74253,10872329.0
2009-09-28 10:43:00,1.74252,1.74273,1.74228,1.74269,42203656.0
2009-09-28 10:44:00,1.74231,1.74262,1.74231,1.74262,7773654.0
2009-09-28 10:45:00,1.7426,1.7426,1.74219,1.74219,5481660.0
2009-09-28 10:46:00,1.74194,1.74201,1.74177,1.74197,5606164.0
2009-09-28 10:47:00,1.74198,1.74198,1.74186,1.74193,40094370.0
2009-09-28 10:48:00,1.74189,1.74195,1.7418,1.7418,9527264.0
2009-09-28 10:49:00,1.74174,1.74184,1.74152,1.74184,40355070.0
2009-09-28 10:50:00,1.74194,1.74226,1.74194,1.74224,5330055.0
2009-09-28 10:51:00,1.74232,1.74322,1.74232,1.74308,53496600.0
2009-09-28 10:52:00,1.74303,1.74303,1.74277,1.74299,17376368.0
2009-09-28 10:53:00,1.74304,1.74418,1.74304,1.74418,22747013.0
2009-09-28 10:54:00,1.74416,1.74416,1.7439,1.74401,12354410.0
2009-09-28 10:55:00,1.74416,1.7446,1.74416,1.7446,4139775.0
2009-09-28 10:56:00,1.74449,1.74449,1.744,1.744,9479855.0
2009-09-28 10:57:00,1.74399,1.74399,1.74368,1.74378,7040976.0
2009-09-28 10:58:00,1.74381,1.74407,1.74359,1.74407,16427819.0
2009-09-28 10:59:00,1.74414,1.74431,1.74413,1.74414,22055409.0
2009-09-28 11:00:00,1.74397,1.74397,1.7437,1.7437,6522065.0
2009-09-28 11:01:00,1.74362,1.74392,1.7435,1.74392,27288500.0
2009-09-28 11:02:00,1.74408,1.74437,1.74408,1.74433,14274056.0
2009-09-28 11:03:00,1.74427,1.74427,1.74393,1.74393,46219680.0
2009-09-28 11:04:00,1.74383,1.74393,1.74359,1.74393,6537767.0
2009-09-28 11:05:00,1.7441,1.74417,1.74406,1.74413,93210447.0
2009-09-28 11:06:00,1.74405,1.74426,1.74382,1.74407,10205003.0
2009-09-28 11:07:00,1.74401,1.74401,1.74368,1.74369,12087147.0
2009-09-28 11:08:00,1.74366,1.74389,1.74357,1.74389,7877533.0
2009-09-28 11:09:00,1.74394,1.74394,1.74369,1.74369,7232815.0
2009-09-28 11:10:00,1.74362,1.74362,1.74335,1.74335,128526696.0
2009-09-28 11:11:00,1.74316,1.74316,1.74289,1.74291,3405766.0
2009-09-28 11:12:00,1.74283,1.74283,1.74264,1.74273,3174292.0
2009-09-28 11:13:00,1.74277,1.7428,1.74269,1.74274,54897976.0
2009-09-28 11:14:00,1.74265,1.74265,1.74228,1.74228,7623754.0
2009-09-28 11:15:00,1.74218,1.74224,1.74203,1.74224,16202316.0
2009-09-28 11:16:00,1.74228,1.74231,1.74222,1.74223,14495789.0
2009-09-28 11:17:00,1.74223,1.74248,1.74219,1.74244,4710587.0
2009-09-28 11:18:00,1.74244,1.74262,1.74244,1.74254,33878241.0
2009-09-28 11:19:00,1.74253,1.74253,1.74231,1.74232,37214912.0
2009-09-28 11:20:00,1.74229,1.74279,1.74229,1.74279,5017944.0
2009-09-28 11:21:00,1.74282,1.74299,1.74276,1.74281,6523393.0
2009-09-28 11:22:00,1.74278,1.74282,1.74262,1.74262,10913378.0
2009-09-28 11:23:00,1.74249,1.74249,1.74225,1.74241,86354905.0
2009-09-28 11:24:00,1.74247,1.74251,1.74225,1.74225,4074881.0
2009-09-28 11:25:00,1.7422,1.74229,1.7422,1.74227,11418472.0
2009-09-28 11:26:00,1.74222,1.74222,1.74201,1.74206,4261380.0
2009-09-28 11:27:00,1.74222,1.74232,1.74212,1.74215,53498640.0
2009-09-28 11:28:00,1.74206,1.74216,1.74203,1.74212,4428763.0
2009-09-28 11:29:00,1.74211,1.74211,1.74176,1.74176,6241039.0
2009-09-28 11:30:00,1.74179,1.742,1.74179,1.742,7748272.0
2009-09-28 11:31:00,1.74205,1.74205,1.74189,1.74189,31967082.0
2009-09-28 11:32:00,1.74186,1.74189,1.74175,1.74189,7046466.0
2009-09-28 11:33:00,1.74185,1.742,1.74182,1.74183,7232420.0
2009-09-28 11:34:00,1.74184,1.74186,1.74166,1.74166,6640638.0
2009-09-28 11:35:00,1.74165,1.74178,1.74156,1.74178,14164332.0
2009-09-28 11:36:00,1.74179,1.74185,1.74177,1.74184,3930918.0
2009-09-28 11:37:00,1.74182,1.74182,1.74165,1.74177,23386572.0
2009-09-28 11:38:00,1.74173,1.74196,1.74161,1.74196,2595870.0
2009-09-28 11:39:00,1.7422,1.74259,1.7422,1.74259,8431407.0
2009-09-28 11:40:00,1.74261,1.74286,1.74261,1.74279,13009285.0
2009-09-28 11:41:00,1.74277,1.74291,1.74272,1.74291,5543977.0
2009-09-28 11:42:00,1.74278,1.74297,1.74278,1.74294,10267009.0
2009-09-28 11:43:00,1.74284,1.74284,1.74264,1.74276,9780408.0
2009-09-28 11:44:00,1.7428,1.7428,1.74261,1.74263,13234859.0
2009-09-28 11:45:00,1.74271,1.74289,1.74271,1.74271,4939881.0
2009-09-28 11:46:00,1.74259,1.74285,1.74257,1.74285,6136137.0
2009-09-28 11:47:00,1.74292,1.74322,1.74292,1.74322,31465056.0
2009-09-28 11:48:00,1.74322,1.74334,1.74311,1.74334,4001062.0
2009-09-28 11:49:00,1.74338,1.74353,1.74335,1.74353,7080178.0
2009-09-28 11:50:00,1.7434,1.7437,1.74329,1.74329,4996594.0
2009-09-28 11:51:00,1.74325,1.74325,1.74301,1.74305,12635548.0
2009-09-28 11:52:00,1.74298,1.74318,1.74298,1.7431,9165025.0
2009-09-28 11:53:00,1.74299,1.74299,1.74261,1.74261,10825737.0
2009-09-28 11:54:00,1.7424,1.74248,1.74212,1.74248,11444279.0
2009-09-28 11:55:00,1.74249,1.74267,1.74243,1.74243,12084979.0
2009-09-28 11:56:00,1.7423,1.7423,1.74195,1.74195,28587581.0
2009-09-28 11:57:00,1.74183,1.74183,1.74085,1.74095,100842588.0
2009-09-28 11:58:00,1.74105,1.74173,1.74105,1.74173,3396459.0
2009-09-28 11:59:00,1.7418,1.74203,1.74174,1.74189,8237686.0
2009-09-28 12:00:00,1.74183,1.74183,1.74125,1.74125,14767932.0
2009-09-28 12:01:00,1.74107,1.74107,1.74055,1.74098,44141040.0
2009-09-28 12:02:00,1.74098,1.74106,1.74098,1.74098,6576996.0
2009-09-28 12:03:00,1.7409,1.7409,1.74052,1.74052,56296761.0
2009-09-28 12:04:00,1.74038,1.74061,1.74038,1.74061,6115442.0
2009-09-28 12:05:00,1.74077,1.74077,1.74024,1.74024,5226715.0
2009-09-28 12:06:00,1.74019,1.74034,1.74009,1.74027,8848704.0
2009-09-28 12:07:00,1.74029,1.74049,1.74001,1.74049,31919313.0
2009-09-28 12:08:00,1.74052,1.74078,1.74052,1.74078,4949201.0
2009-09-28 12:09:00,1.7407,1.74085,1.7406,1.7406,9561885.0
2009-09-28 12:10:00,1.7405,1.7405,1.73987,1.73987,3321720.0
2009-09-28 12:11:00,1.73997,1.74021,1.73997,1.74021,2276329.0
2009-09-28 12:12:00,1.74018,1.74018,1.74003,1.74004,5190586.0
2009-09-28 12:13:00,1.74002,1.74009,1.73998,1.74009,75594512.0
2009-09-28 12:14:00,1.74024,1.74052,1.73993,1.74052,3929072.0
2009-09-28 12:15:00,1.74062,1.74103,1.74062,1.74086,82750902.0
2009-09-28 12:16:00,1.74076,1.74088,1.74071,1.74085,10338270.0
2009-09-28 12:17:00,1.74092,1.74106,1.74077,1.74104,4566845.0
2009-09-28 12:18:00,1.74106,1.74106,1.7408,1.74099,2820585.0
2009-09-28 12:19:00,1.74096,1.74097,1.7408,1.74083,10969852.0
2009-09-28 12:20:00,1.74094,1.7413,1.74081,1.74124,9393985.0
2009-09-28 12:21:00,1.74127,1.7414,1.74116,1.7414,3806908.0
2009-09-28 12:22:00,1.74145,1.74161,1.74145,1.74153,14288867.0
2009-09-28 12:23:00,1.74149,1.7418,1.74149,1.74177,5101819.0
2009-09-28 12:24:00,1.74172,1.74172,1.74118,1.7412,10272936.0
2009-09-28 12:25:00,1.74104,1.74104,1.7407,1.7407,8574443.0
2009-09-28 12:26:00,1.74055,1.74055,1.74015,1.74023,6392505.0
2009-09-28 12:27:00,1.74002,1.74002,1.73929,1.73929,56858720.0
2009-09-28 12:28:00,1.73917,1.73917,1.73881,1.73881,5211261.0
2009-09-28 12:29:00,1.73874,1.73874,1.73855,1.73855,86156592.0
2009-09-28 12:30:00,1.73838,1.73845,1.73825,1.73825,16882926.0
2009-09-28 12:31:00,1.73817,1.73823,1.73799,1.73819,8488052.0
2009-09-28 12:32:00,1.73824,1.7383,1.73822,1.73822,4301551.0
2009-09-28 12:33:00,1.73813,1.73821,1.73779,1.73779,20460792.0
2009-09-28 12:34:00,1.73758,1.73769,1.73749,1.73769,4778900.0
2009-09-28 12:35:00,1.73765,1.73813,1.73765,1.73813,9859150.0
2009-09-28 12:36:00,1.73821,1.73847,1.73821,1.73843,5086147.0
2009-09-28 12:37:00,1.73843,1.73843,1.73805,1.73811,6148735.0
2009-09-28 12:38:00,1.73814,1.73837,1.73814,1.73837,6513356.0
2009-09-28 12:39:00,1.73857,1.73882,1.73852,1.73882,6611497.0
2009-09-28 12:40:00,1.73879,1.73879,1.73841,1.73841,8545979.0
2009-09-28 12:41:00,1.73841,1.73874,1.73837,1.73874,12284225.0
2009-09-28 12:42:00,1.73867,1.7388,1.73867,1.73872,5237016.0
2009-09-28 12:43:00,1.73868,1.73868,1.73845,1.73846,12458065.0
2009-09-28 12:44:00,1.73846,1.7386,1.73835,1.7386,6422758.0
2009-09-28 12:45:00,1.73873,1.73897,1.73873,1.73897,128111908.0
2009-09-28 12:46:00,1.73894,1.73902,1.73883,1.73883,3689428.0
2009-09-28 12:47:00,1.73893,1.73893,1.73879,1.73879,4554646.0
2009-09-28 12:48:00,1.73884,1.73907,1.73873,1.73907,8638001.0
2009-09-28 12:49:00,1.73918,1.73921,1.73899,1.73906,10971724.0
2009-09-28 12:50:00,1.73931,1.73958,1.73931,1.73958,7601149.0
2009-09-28 12:51:00,1.73965,1.73994,1.73957,1.73994,8587616.0
2009-09-28 12:52:00,1.73989,1.73992,1.73969,1.73992,5956556.0
2009-09-28 12:53:00,1.74,1.74048,1.74,1.74048,42356000.0
2009-09-28 12:54:00,1.74054,1.74054,1.74028,1.74031,4831115.0
2009-09-28 12:55:00,1.74039,1.74039,1.74019,1.74019,46997706.0
2009-09-28 12:56:00,1.74014,1.74024,1.7401,1.74019,18967252.0
2009-09-28 12:57:00,1.74015,1.74019,1.74003,1.74003,3524046.0
2009-09-28 12:58:00,1.74003,1.74003,1.73972,1.73977,4665085.0
2009-09-28 12:59:00,1.73984,1.73984,1.73948,1.73948,6169046.0
2009-09-28 13:00:00,1.73952,1.73958,1.73931,1.73931,5780168.0
2009-09-28 13:01:00,1.73947,1.73953,1.73936,1.73953,42971331.0
2009-09-28 13:02:00,1.73957,1.73986,1.73957,1.73983,14627916.0
2009-09-28 13:03:00,1.73967,1.73967,1.73947,1.73947,6944604.0
2009-09-28 13:04:00,1.73939,1.73939,1.73914,1.73914,9507840.0
2009-09-28 13:05:00,1.73905,1.73909,1.73883,1.73909,3849467.0
2009-09-28 13:06:00,1.73903,1.73906,1.7389,1.73898,18574728.0
2009-09-28 13:07:00,1.73883,1.73883,1.73831,1.73831,6583572.0
2009-09-28 13:08:00,1.73874,1.73886,1.73874,1.73886,7453154.0
2009-09-28 13:09:00,1.73893,1.73911,1.73893,1.73911,9024305.0
2009-09-28 13:10:00,1.73916,1.73929,1.73911,1.73911,10929306.0
2009-09-28 13:11:00,1.73914,1.73914,1.73892,1.73892,36027360.0
2009-09-28 13:12:00,1.73878,1.73903,1.73878,1.73903,10513034.0
2009-09-28 13:13:00,1.7391,1.73934,1.7391,1.73931,12920650.0
2009-09-28 13:14:00,1.73927,1.73927,1.7388,1.73882,10492004.0
2009-09-28 13:15:00,1.73877,1.73877,1.73814,1.73814,7352688.0
2009-09-28 13:16:00,1.73806,1.73839,1.73806,1.73822,14272030.0
2009-09-28 13:17:00,1.73813,1.73813,1.73753,1.73753,77503204.0
2009-09-28 13:18:00,1.73746,1.73747,1.73736,1.7374,6386871.0
2009-09-28 13:19:00,1.73755,1.73803,1.73755,1.73803,5920565.0
2009-09-28 13:20:00,1.73812,1.73813,1.73793,1.73801,61162258.0
2009-09-28 13:21:00,1.73801,1.73826,1.73801,1.73804,2869725.0
2009-09-28 13:22:00,1.73793,1.73797,1.7377,1.7377,12365646.0
2009-09-28 13:23:00,1.73783,1.73783,1.73741,1.73741,4852809.0
2009-09-28 13:24:00,1.73724,1.73724,1.73694,1.73713,4807535.0
2009-09-28 13:25:00,1.73723,1.73735,1.73711,1.73711,8059183.0
2009-09-28 13:26:00,1.73695,1.73697,1.73668,1.73669,5184633.0
2009-09-28 13:27:00,1.73673,1.73673,1.73647,1.73669,9079409.0
2009-09-28 13:28:00,1.73683,1.73773,1.73683,1.73773,60550902.0
2009-09-28 13:29:00,1.73773,1.73773,1.73732,1.73743,3437869.0
2009-09-28 13:30:00,1.7375,1.73767,1.73725,1.73767,5530035.0
2009-09-28 13:31:00,1.73755,1.73755,1.73711,1.73711,122644480.0
2009-09-28 13:32:00,1.73718,1.73763,1.73718,1.73763,9196023.0
2009-09-28 13:33:00,1.7378,1.73851,1.7378,1.73851,9409803.0
2009-09-28 13:34:00,1.73855,1.73888,1.73855,1.73862,6167639.0
2009-09-28 13:35:00,1.73851,1.7386,1.7384,1.73846,11429609.0
2009-09-28 13:36:00,1.73839,1.73844,1.73825,1.73825,11199659.0
2009-09-28 13:37:00,1.73837,1.73846,1.73778,1.73837,1933578.0
2009-09-28 13:38:00,1.73844,1.73844,1.73814,1.73829,6570549.0
2009-09-28 13:39:00,1.73835,1.7385,1.73831,1.73843,3106525.0
2009-09-28 13:40:00,1.73827,1.73847,1.73827,1.73832,6306102.0
2009-09-28 13:41:00,1.73834,1.73853,1.73834,1.73851,7250138.0
2009-09-28 13:42:00,1.73854,1.73854,1.73841,1.73848,2094816.0
2009-09-28 13:43:00,1.73854,1.73893,1.73854,1.73893,53902848.0
2009-09-28 13:44:00,1.73901,1.73945,1.73901,1.73944,8597987.0
2009-09-28 13:45:00,1.73948,1.73948,1.73921,1.73921,4122534.0
2009-09-28 13:46:00,1.73926,1.7393,1.73917,1.73919,7704908.0
2009-09-28 13:47:00,1.73917,1.7393,1.73909,1.7393,9536709.0
2009-09-28 13:48:00,1.73943,1.73943,1.73934,1.73938,7047159.0
2009-09-28 13:49:00,1.73925,1.73981,1.73925,1.73981,4350052.0
2009-09-28 13:50:00,1.73988,1.73988,1.7394,1.7394,12902057.0
2009-09-28 13:51:00,1.73925,1.73925,1.73893,1.73893,8318359.0
2009-09-28 13:52:00,1.73897,1.73908,1.73897,1.739,14187578.0
2009-09-28 13:53:00,1.73898,1.73903,1.73895,1.739,34071200.0
2009-09-28 13:54:00,1.73905,1.73914,1.73885,1.73887,6209059.0
2009-09-28 13:55:00,1.73881,1.7389,1.73873,1.73875,9206846.0
2009-09-28 13:56:00,1.73853,1.73853,1.73838,1.73847,6587677.0
2009-09-28 13:57:00,1.73834,1.73864,1.73834,1.73846,3895705.0
2009-09-28 13:58:00,1.73834,1.73844,1.73816,1.73816,5141133.0
2009-09-28 13:59:00,1.73809,1.73809,1.73773,1.73779,4755195.0
2009-09-28 14:00:00,1.73784,1.73791,1.7378,1.73791,8843025.0
2009-09-28 14:01:00,1.73792,1.738,1.73787,1.73797,4664785.0
2009-09-28 14:02:00,1.73806,1.73826,1.73803,1.73821,18054856.0
2009-09-28 14:03:00,1.73814,1.73827,1.73811,1.73815,33766677.0
2009-09-28 14:04:00,1.73811,1.73825,1.73805,1.73805,9948024.0
2009-09-28 14:05:00,1.73807,1.73807,1.73794,1.73801,5060026.0
2009-09-28 14:06:00,1.73805,1.73815,1.73802,1.73807,5398239.0
2009-09-28 14:07:00,1.73791,1.73791,1.73765,1.73765,6527590.0
2009-09-28 14:08:00,1.73758,1.73758,1.73733,1.73733,3885024.0
2009-09-28 14:09:00,1.73735,1.73735,1.73698,1.73704,4748391.0
2009-09-28 14:10:00,1.73707,1.73728,1.73707,1.73728,30283834.0
2009-09-28 14:11:00,1.73722,1.73731,1.73717,1.73717,4958617.0
2009-09-28 14:12:00,1.73704,1.73704,1.73675,1.7368,17715895.0
2009-09-28 14:13:00,1.73684,1.73693,1.73683,1.73686,8660402.0
2009-09-28 14:14:00,1.7368,1.73683,1.73659,1.73659,13510596.0
2009-09-28 14:15:00,1.73658,1.73658,1.73602,1.73602,23875397.0
2009-09-28 14:16:00,1.73598,1.73601,1.73594,1.73601,4183025.0
2009-09-28 14:17:00,1.73563,1.7362,1.73563,1.7362,22264821.0
2009-09-28 14:18:00,1.73637,1.73637,1.73593,1.73631,18213108.0
2009-09-28 14:19:00,1.73638,1.73638,1.73604,1.73612,9651090.0
2009-09-28 14:20:00,1.7361,1.73623,1.73609,1.73613,29478856.0
2009-09-28 14:21:00,1.73612,1.73618,1.73585,1.73585,5682492.0
2009-09-28 14:22:00,1.73561,1.73565,1.7353,1.7353,6691215.0
2009-09-28 14:23:00,1.73524,1.73524,1.73452,1.73452,6315236.0
2009-09-28 14:24:00,1.7344,1.73449,1.7344,1.73449,3212356.0
2009-09-28 14:25:00,1.73448,1.73448,1.7342,1.7342,20426880.0
2009-09-28 14:26:00,1.73425,1.73503,1.73425,1.73503,5114021.0
2009-09-28 14:27:00,1.73513,1.7357,1.73513,1.73549,92430520.0
2009-09-28 14:28:00,1.73547,1.73581,1.73547,1.73581,5240738.0
2009-09-28 14:29:00,1.73597,1.73645,1.73597,1.73645,8047521.0
2009-09-28 14:30:00,1.73636,1.73636,1.73612,1.73612,8383470.0
2009-09-28 14:31:00,1.73613,1.73613,1.73588,1.73588,20079716.0
2009-09-28 14:32:00,1.73588,1.73588,1.73557,1.73557,7733779.0
2009-09-28 14:33:00,1.73549,1.73578,1.73549,1.73578,14605936.0
2009-09-28 14:34:00,1.73583,1.73583,1.73569,1.73569,10594996.0
2009-09-28 14:35:00,1.73549,1.73554,1.73493,1.7351,5903345.0
2009-09-28 14:36:00,1.73489,1.73489,1.73474,1.73476,4322985.0
2009-09-28 14:37:00,1.73492,1.73508,1.73492,1.73508,7850546.0
2009-09-28 14:38:00,1.73478,1.73522,1.73478,1.73496,22321100.0
2009-09-28 14:39:00,1.73513,1.73522,1.73509,1.73518,26869268.0
2009-09-28 14:40:00,1.73501,1.73503,1.73485,1.73485,8337229.0
2009-09-28 14:41:00,1.73474,1.73479,1.73466,1.73475,51526252.0
2009-09-28 14:42:00,1.73476,1.73488,1.7347,1.73488,13939414.0
2009-09-28 14:43:00,1.7349,1.73509,1.73484,1.73509,8829950.0
2009-09-28 14:44:00,1.73515,1.73535,1.73515,1.73524,7087578.0
2009-09-28 14:45:00,1.73522,1.73539,1.73522,1.73539,8785607.0
2009-09-28 14:46:00,1.73547,1.73603,1.73547,1.73603,10839310.0
2009-09-28 14:47:00,1.73606,1.73632,1.73606,1.73628,10388240.0
2009-09-28 14:48:00,1.73608,1.73616,1.73585,1.73585,8858234.0
2009-09-28 14:49:00,1.73585,1.73602,1.73583,1.73602,16901100.0
2009-09-28 14:50:00,1.73585,1.73605,1.73563,1.73563,3762758.0
2009-09-28 14:51:00,1.73555,1.73555,1.73523,1.73523,39907524.0
2009-09-28 14:52:00,1.73517,1.73539,1.73498,1.73498,7657709.0
2009-09-28 14:53:00,1.73489,1.73489,1.73432,1.73432,3203595.0
2009-09-28 14:54:00,1.73431,1.73441,1.73423,1.73441,8875584.0
2009-09-28 14:55:00,1.7344,1.7344,1.73408,1.73408,4775910.0
2009-09-28 14:56:00,1.7339,1.7339,1.73361,1.73361,9237604.0
2009-09-28 14:57:00,1.73364,1.73382,1.73364,1.73382,33201052.0
2009-09-28 14:58:00,1.73376,1.7341,1.73373,1.7341,5974867.0
2009-09-28 14:59:00,1.73421,1.73421,1.7336,1.7336,8520100.0
2009-09-28 15:00:00,1.73374,1.73374,1.73247,1.73277,40190054.0
2009-09-28 15:01:00,1.73283,1.73298,1.73263,1.73298,6398851.0
2009-09-28 15:02:00,1.73318,1.73352,1.73318,1.73352,20592390.0
2009-09-28 15:03:00,1.73348,1.73348,1.73322,1.73329,11068235.0
2009-09-28 15:04:00,1.73362,1.73393,1.73362,1.73387,35266475.0
2009-09-28 15:05:00,1.73369,1.73374,1.73346,1.73346,4643848.0
2009-09-28 15:06:00,1.73346,1.73374,1.73218,1.73374,5957564.0
2009-09-28 15:07:00,1.73374,1.73378,1.73363,1.7337,12664852.0
2009-09-28 15:08:00,1.73365,1.73374,1.73362,1.73372,12592302.0
2009-09-28 15:09:00,1.73367,1.73367,1.73331,1.73331,4906100.0
2009-09-28 15:10:00,1.73318,1.73318,1.7323,1.7323,6515864.0
2009-09-28 15:11:00,1.73281,1.73281,1.7325,1.7325,7519089.0
2009-09-28 15:12:00,1.73247,1.73269,1.73244,1.73269,15652305.0
2009-09-28 15:13:00,1.7328,1.73321,1.7328,1.73321,25469164.0
2009-09-28 15:14:00,1.73313,1.73327,1.73287,1.73287,4525237.0
2009-09-28 15:15:00,1.73274,1.73274,1.73248,1.73259,6482654.0
2009-09-28 15:16:00,1.73259,1.73266,1.73259,1.73262,4199283.0
2009-09-28 15:17:00,1.73263,1.73274,1.73254,1.73256,15034327.0
2009-09-28 15:18:00,1.7326,1.7326,1.73222,1.73222,10632361.0
2009-09-28 15:19:00,1.7324,1.73245,1.73226,1.73226,11538682.0
2009-09-28 15:20:00,1.73213,1.73213,1.73173,1.73173,9122640.0
2009-09-28 15:21:00,1.73176,1.73185,1.73166,1.73185,19706545.0
2009-09-28 15:22:00,1.73177,1.73192,1.73167,1.73192,6285824.0
2009-09-28 15:23:00,1.73191,1.73191,1.73149,1.73149,131866488.0
2009-09-28 15:24:00,1.73135,1.73152,1.73135,1.73143,5188381.0
2009-09-28 15:25:00,1.73152,1.73153,1.7314,1.73147,4089771.0
2009-09-28 15:26:00,1.73144,1.73152,1.73125,1.73152,9720519.0
2009-09-28 15:27:00,1.73159,1.73201,1.73159,1.73201,8316548.0
2009-09-28 15:28:00,1.73203,1.73217,1.73203,1.73212,7523726.0
2009-09-28 15:29:00,1.73217,1.73218,1.732,1.73204,8998657.0
2009-09-28 15:30:00,1.73198,1.73207,1.73195,1.73202,4520312.0
2009-09-28 15:31:00,1.73189,1.73206,1.73183,1.73203,3554509.0
2009-09-28 15:32:00,1.73202,1.73207,1.73194,1.73204,10804560.0
2009-09-28 15:33:00,1.73199,1.7321,1.73185,1.73185,18804954.0
2009-09-28 15:34:00,1.7318,1.73184,1.73164,1.73164,6040157.0
2009-09-28 15:35:00,1.73143,1.73143,1.73096,1.73096,7699185.0
2009-09-28 15:36:00,1.73102,1.73109,1.7305,1.73101,8538577.0
2009-09-28 15:37:00,1.73119,1.73158,1.73119,1.73158,22160850.0
2009-09-28 15:38:00,1.73171,1.73191,1.73171,1.73191,7306737.0
2009-09-28 15:39:00,1.73203,1.73208,1.73202,1.73207,25373940.0
2009-09-28 15:40:00,1.73204,1.73211,1.7319,1.73196,7613832.0
2009-09-28 15:41:00,1.73191,1.73191,1.73174,1.73174,14671471.0
2009-09-28 15:42:00,1.7316,1.73186,1.73157,1.73186,8131382.0
2009-09-28 15:43:00,1.73165,1.73174,1.73145,1.73145,3776341.0
2009-09-28 15:44:00,1.73124,1.73124,1.73079,1.73079,6004631.0
2009-09-28 15:45:00,1.73072,1.73075,1.73054,1.73054,7885054.0
2009-09-28 15:46:00,1.73056,1.73108,1.73055,1.73102,11354312.0
2009-09-28 15:47:00,1.73099,1.73099,1.73044,1.73047,15431921.0
2009-09-28 15:48:00,1.7305,1.73051,1.72999,1.72999,15360465.0
2009-09-28 15:49:00,1.73016,1.73029,1.72996,1.73029,28229553.0
2009-09-28 15:50:00,1.73035,1.73057,1.73035,1.73055,5962136.0
2009-09-28 15:51:00,1.7305,1.7306,1.73014,1.7306,23137331.0
2009-09-28 15:52:00,1.73072,1.73072,1.73061,1.73061,5997537.0
2009-09-28 15:53:00,1.73043,1.73046,1.72982,1.73001,5371188.0
2009-09-28 15:54:00,1.73011,1.73025,1.73011,1.73018,4392375.0
2009-09-28 15:55:00,1.73013,1.73055,1.73013,1.73055,9525872.0
2009-09-28 15:56:00,1.73084,1.73139,1.73084,1.73139,30804328.0
2009-09-28 15:57:00,1.73153,1.73178,1.7314,1.73176,9027011.0
2009-09-28 15:58:00,1.73187,1.73205,1.73185,1.73205,6218783.0
2009-09-28 15:59:00,1.73203,1.7325,1.73203,1.7325,5368744.0
2009-09-28 16:00:00,1.73236,1.73236,1.73159,1.73159,7186297.0
2009-09-28 16:01:00,1.73142,1.73142,1.73096,1.73127,34241949.0
2009-09-28 16:02:00,1.73143,1.73186,1.73143,1.73186,4526121.0
2009-09-28 16:03:00,1.73191,1.73217,1.73184,1.73217,11764776.0
2009-09-28 16:04:00,1.73225,1.73267,1.73225,1.73267,12689147.0
2009-09-28 16:05:00,1.73268,1.73271,1.7325,1.73271,16633572.0
2009-09-28 16:06:00,1.73286,1.73353,1.73286,1.73348,13015481.0
2009-09-28 16:07:00,1.73336,1.73339,1.73329,1.73339,7745930.0
2009-09-28 16:08:00,1.73341,1.73361,1.7332,1.7332,4097828.0
2009-09-28 16:09:00,1.73306,1.73306,1.73268,1.73268,20841520.0
2009-09-28 16:10:00,1.73259,1.73259,1.73241,1.73247,5370886.0
2009-09-28 16:11:00,1.73249,1.73274,1.73232,1.73232,14786112.0
2009-09-28 16:12:00,1.73215,1.73218,1.73179,1.73179,4068533.0
2009-09-28 16:13:00,1.73196,1.732,1.73195,1.73195,5231312.0
2009-09-28 16:14:00,1.73202,1.73256,1.73202,1.73251,6132335.0
2009-09-28 16:15:00,1.73263,1.73289,1.73263,1.73289,7566640.0
2009-09-28 16:16:00,1.73292,1.73325,1.73292,1.73325,3057995.0
2009-09-28 16:17:00,1.73324,1.7337,1.73324,1.7337,7057443.0
2009-09-28 16:18:00,1.73381,1.73385,1.73373,1.73379,6004568.0
2009-09-28 16:19:00,1.73369,1.73371,1.73336,1.73371,7729166.0
2009-09-28 16:20:00,1.73374,1.73395,1.73374,1.73395,10409658.0
2009-09-28 16:21:00,1.73401,1.73425,1.73397,1.73425,10160115.0
2009-09-28 16:22:00,1.73431,1.73448,1.73431,1.73448,30585028.0
2009-09-28 16:23:00,1.73441,1.73441,1.73422,1.73426,12605827.0
2009-09-28 16:24:00,1.73424,1.73453,1.73393,1.73428,10682378.0
2009-09-28 16:25:00,1.73425,1.73425,1.73379,1.73379,4942346.0
2009-09-28 16:26:00,1.73385,1.73407,1.73336,1.73407,4495878.0
2009-09-28 16:27:00,1.73408,1.73431,1.73408,1.73431,24021536.0
2009-09-28 16:28:00,1.7344,1.73462,1.7344,1.73445,6894440.0
2009-09-28 16:29:00,1.73455,1.73475,1.73452,1.73473,9871146.0
2009-09-28 16:30:00,1.73473,1.73488,1.73464,1.73488,6263647.0
2009-09-28 16:31:00,1.7349,1.7349,1.73311,1.73311,8525895.0
2009-09-28 16:32:00,1.73455,1.73478,1.73455,1.73478,2197146.0
2009-09-28 16:33:00,1.73479,1.7352,1.73477,1.73516,14113440.0
2009-09-28 16:34:00,1.735,1.735,1.73472,1.73483,7562773.0
2009-09-28 16:35:00,1.73476,1.73476,1.73429,1.73431,6251348.0
2009-09-28 16:36:00,1.7342,1.7342,1.73254,1.73403,5375313.0
2009-09-28 16:37:00,1.73393,1.73396,1.73365,1.73365,45961535.0
2009-09-28 16:38:00,1.73364,1.73364,1.73324,1.73324,14864428.0
2009-09-28 16:39:00,1.73319,1.7336,1.73319,1.73342,3363565.0
2009-09-28 16:40:00,1.73329,1.73329,1.7327,1.73284,10705182.0
2009-09-28 16:41:00,1.73301,1.73348,1.73301,1.73348,4873310.0
2009-09-28 16:42:00,1.73357,1.73415,1.73357,1.73393,5921543.0
2009-09-28 16:43:00,1.73374,1.73374,1.73344,1.73366,7651279.0
2009-09-28 16:44:00,1.73368,1.73438,1.73368,1.73438,15884735.0
2009-09-28 16:45:00,1.73429,1.73461,1.73429,1.73435,8364132.0
2009-09-28 16:46:00,1.73428,1.73432,1.7341,1.73415,13654455.0
2009-09-28 16:47:00,1.73414,1.73414,1.7333,1.73331,61883784.0
2009-09-28 16:48:00,1.73315,1.73316,1.73307,1.73308,5969027.0
2009-09-28 16:49:00,1.73313,1.73321,1.73311,1.73321,37004878.0
2009-09-28 16:50:00,1.73318,1.73324,1.73284,1.73315,7686279.0
2009-09-28 16:51:00,1.7331,1.7331,1.7326,1.7326,4555243.0
2009-09-28 16:52:00,1.73257,1.73257,1.73223,1.73223,8313804.0
2009-09-28 16:53:00,1.73227,1.73249,1.73227,1.73231,44003807.0
2009-09-28 16:54:00,1.73214,1.7323,1.7321,1.73213,4955550.0
2009-09-28 16:55:00,1.73204,1.73204,1.73175,1.73176,7828420.0
2009-09-28 16:56:00,1.73182,1.73229,1.73159,1.73229,6534671.0
2009-09-28 16:57:00,1.73236,1.73292,1.73236,1.73292,9785040.0
2009-09-28 16:58:00,1.733,1.73322,1.73291,1.73291,14219881.0
2009-09-28 16:59:00,1.73288,1.73288,1.73258,1.73264,18875968.0
2009-09-28 17:00:00,1.73244,1.73244,1.7319,1.73203,5091675.0
2009-09-28 17:01:00,1.73195,1.73235,1.73195,1.73234,7859324.0
2009-09-28 17:02:00,1.73237,1.73252,1.73237,1.73246,48544265.0
2009-09-28 17:03:00,1.73248,1.73272,1.73246,1.73272,30896880.0
2009-09-28 17:04:00,1.73273,1.73273,1.73254,1.73254,4628124.0
2009-09-28 17:05:00,1.73238,1.73238,1.73215,1.7322,54867527.0
2009-09-28 17:06:00,1.73216,1.73248,1.73204,1.73248,6598606.0
2009-09-28 17:07:00,1.73253,1.73253,1.73226,1.73236,17752277.0
2009-09-28 17:08:00,1.73229,1.73235,1.73207,1.73235,10624589.0
2009-09-28 17:09:00,1.73241,1.73244,1.73223,1.73243,8506961.0
2009-09-28 17:10:00,1.73247,1.73279,1.73247,1.73279,7018242.0
2009-09-28 17:11:00,1.73279,1.73279,1.73222,1.73234,11307226.0
2009-09-28 17:12:00,1.73203,1.73203,1.7318,1.73193,6985523.0
2009-09-28 17:13:00,1.73187,1.73214,1.73187,1.73214,16572016.0
2009-09-28 17:14:00,1.73229,1.73268,1.73229,1.73268,10713394.0
2009-09-28 17:15:00,1.73274,1.7329,1.73274,1.73288,7026273.0
2009-09-28 17:16:00,1.73298,1.73301,1.7327,1.7327,7280075.0
2009-09-28 17:17:00,1.7328,1.7331,1.7328,1.73301,8465572.0
2009-09-28 17:18:00,1.733,1.73305,1.73287,1.73294,9384582.0
2009-09-28 17:19:00,1.73292,1.73292,1.73233,1.73233,8999559.0
2009-09-28 17:20:00,1.73217,1.73234,1.73215,1.73234,4306657.0
2009-09-28 17:21:00,1.73235,1.73235,1.73198,1.73222,14011760.0
2009-09-28 17:22:00,1.73225,1.73225,1.73163,1.73163,3060867.0
2009-09-28 17:23:00,1.73162,1.73162,1.73151,1.73151,5860174.0
2009-09-28 17:24:00,1.73139,1.73175,1.73139,1.73175,6465737.0
2009-09-28 17:25:00,1.73174,1.73183,1.73161,1.73181,10932259.0
2009-09-28 17:26:00,1.73179,1.73179,1.73162,1.73172,5202783.0
2009-09-28 17:27:00,1.73162,1.73162,1.73122,1.73128,15589889.0
2009-09-28 17:28:00,1.73128,1.73147,1.73128,1.73146,12352870.0
2009-09-28 17:29:00,1.73148,1.73157,1.73147,1.73151,4615403.0
2009-09-28 17:30:00,1.73136,1.73152,1.73122,1.73122,7042462.0
2009-09-28 17:31:00,1.73111,1.73111,1.73069,1.73096,12216272.0
2009-09-28 17:32:00,1.731,1.73114,1.73087,1.73087,11268554.0
2009-09-28 17:33:00,1.73077,1.73081,1.73075,1.73081,28616384.0
2009-09-28 17:34:00,1.73078,1.73078,1.73057,1.73057,2860047.0
2009-09-28 17:35:00,1.73053,1.73082,1.73047,1.73082,73043435.0
2009-09-28 17:36:00,1.73081,1.73093,1.73074,1.73075,5420832.0
2009-09-28 17:37:00,1.73076,1.73089,1.73069,1.73082,3832351.0
2009-09-28 17:38:00,1.73077,1.73077,1.73036,1.73039,2503821.0
2009-09-28 17:39:00,1.73057,1.73069,1.73035,1.73035,5995669.0
2009-09-28 17:40:00,1.73033,1.73033,1.73016,1.73016,7486427.0
2009-09-28 17:41:00,1.73013,1.73013,1.72983,1.72983,6152107.0
2009-09-28 17:42:00,1.7299,1.7299,1.72951,1.72962,7802790.0
2009-09-28 17:43:00,1.72959,1.72996,1.72957,1.72996,3446934.0
2009-09-28 17:44:00,1.73009,1.73023,1.72996,1.72996,45670122.0
2009-09-28 17:45:00,1.72996,1.73047,1.72996,1.73034,54896808.0
2009-09-28 17:46:00,1.73038,1.73053,1.73038,1.73043,7837354.0
2009-09-28 17:47:00,1.73052,1.73067,1.7305,1.73059,4611953.0
2009-09-28 17:48:00,1.73058,1.73058,1.73037,1.73045,9743008.0
2009-09-28 17:49:00,1.73041,1.73057,1.73028,1.73028,16263172.0
2009-09-28 17:50:00,1.73015,1.73015,1.72986,1.72986,7921747.0
2009-09-28 17:51:00,1.72983,1.72983,1.7286,1.7286,55538262.0
2009-09-28 17:52:00,1.72849,1.72849,1.72785,1.72808,16252007.0
2009-09-28 17:53:00,1.72817,1.72823,1.72799,1.72799,7106976.0
2009-09-28 17:54:00,1.72784,1.72784,1.72757,1.72757,3563638.0
2009-09-28 17:55:00,1.72759,1.72776,1.72754,1.72776,4023381.0
2009-09-28 17:56:00,1.72767,1.72805,1.72767,1.72805,10454376.0
2009-09-28 17:57:00,1.72801,1.72829,1.72801,1.72829,11609155.0
2009-09-28 17:58:00,1.72821,1.72827,1.72794,1.72794,16325249.0
2009-09-28 17:59:00,1.72777,1.72777,1.72711,1.72711,50088192.0
2009-09-28 18:00:00,1.72714,1.72728,1.72707,1.72712,16765437.0
2009-09-28 18:01:00,1.7271,1.72721,1.72708,1.72721,60377556.0
2009-09-28 18:02:00,1.7272,1.72743,1.7272,1.72742,9743350.0
2009-09-28 18:03:00,1.72737,1.72737,1.72727,1.72728,4231649.0
2009-09-28 18:04:00,1.72724,1.72724,1.72698,1.72717,12742379.0
2009-09-28 18:05:00,1.72718,1.7272,1.72691,1.727,8302300.0
2009-09-28 18:06:00,1.72686,1.72686,1.72661,1.72661,4165528.0
2009-09-28 18:07:00,1.72657,1.72676,1.72657,1.72657,30203359.0
2009-09-28 18:08:00,1.72655,1.72655,1.72577,1.72577,4267848.0
2009-09-28 18:09:00,1.72581,1.72581,1.7251,1.7251,6232905.0
2009-09-28 18:10:00,1.725,1.72508,1.7248,1.72508,36767319.0
2009-09-28 18:11:00,1.72526,1.72536,1.72498,1.72498,5100999.0
2009-09-28 18:12:00,1.72478,1.72508,1.72475,1.72508,5673110.0
2009-09-28 18:13:00,1.72515,1.72531,1.72515,1.72531,12396443.0
2009-09-28 18:14:00,1.72522,1.72522,1.72467,1.72467,3931654.0
2009-09-28 18:15:00,1.72459,1.72459,1.72422,1.72443,6344443.0
2009-09-28 18:16:00,1.72437,1.72458,1.72437,1.72458,11312961.0
2009-09-28 18:17:00,1.72472,1.72489,1.72472,1.72489,68088060.0
2009-09-28 18:18:00,1.72486,1.72495,1.72477,1.72477,15888448.0
2009-09-28 18:19:00,1.72476,1.72476,1.72465,1.72469,49688730.0
2009-09-28 18:20:00,1.72457,1.72457,1.72412,1.72412,12626575.0
2009-09-28 18:21:00,1.72403,1.72403,1.72387,1.72398,10319051.0
2009-09-28 18:22:00,1.72401,1.72401,1.72382,1.72382,3675276.0
2009-09-28 18:23:00,1.72386,1.72386,1.72335,1.72336,4359195.0
2009-09-28 18:24:00,1.72331,1.72331,1.72307,1.72309,8600899.0
2009-09-28 18:25:00,1.72303,1.72303,1.72288,1.72288,7010038.0
2009-09-28 18:26:00,1.72286,1.72299,1.72279,1.72279,13052265.0
2009-09-28 18:27:00,1.72276,1.72276,1.72245,1.72265,33609543.0
2009-09-28 18:28:00,1.72268,1.72277,1.7226,1.72266,45396624.0
2009-09-28 18:29:00,1.72254,1.7228,1.72225,1.7228,10240472.0
2009-09-28 18:30:00,1.72274,1.72274,1.72247,1.72247,7216377.0
2009-09-28 18:31:00,1.72247,1.72278,1.72245,1.72278,5892652.0
2009-09-28 18:32:00,1.72279,1.72295,1.72277,1.72289,10340066.0
2009-09-28 18:33:00,1.72304,1.72347,1.72304,1.72347,19329804.0
2009-09-28 18:34:00,1.72348,1.72378,1.72342,1.72378,4537924.0
2009-09-28 18:35:00,1.7239,1.72414,1.7239,1.72411,6729774.0
2009-09-28 18:36:00,1.72405,1.72426,1.72405,1.72421,7218948.0
2009-09-28 18:37:00,1.72425,1.72435,1.72417,1.72435,2689905.0
2009-09-28 18:38:00,1.7244,1.72446,1.72432,1.72445,8648070.0
2009-09-28 18:39:00,1.72442,1.72442,1.72427,1.72429,3520200.0
2009-09-28 18:40:00,1.72433,1.7246,1.72433,1.7246,88071048.0
2009-09-28 18:41:00,1.72464,1.72464,1.72451,1.72451,61238811.0
2009-09-28 18:42:00,1.72447,1.72447,1.72418,1.72418,4742290.0
2009-09-28 18:43:00,1.72402,1.72402,1.7239,1.72394,15182300.0
2009-09-28 18:44:00,1.724,1.72401,1.72354,1.72378,7168172.0
2009-09-28 18:45:00,1.7239,1.72407,1.7239,1.72407,57494347.0
2009-09-28 18:46:00,1.72399,1.72399,1.72367,1.72367,6404638.0
2009-09-28 18:47:00,1.72347,1.72347,1.72318,1.72326,4209405.0
2009-09-28 18:48:00,1.72322,1.7234,1.7232,1.7234,8473878.0
2009-09-28 18:49:00,1.72341,1.72341,1.72327,1.72331,7338216.0
2009-09-28 18:50:00,1.72325,1.72325,1.72264,1.72273,26402799.0
2009-09-28 18:51:00,1.72268,1.72268,1.72246,1.72246,8566065.0
2009-09-28 18:52:00,1.72247,1.72258,1.72247,1.7225,9769383.0
2009-09-28 18:53:00,1.72236,1.72236,1.72224,1.72235,2891464.0
2009-09-28 18:54:00,1.72259,1.72272,1.72253,1.72272,33796800.0
2009-09-28 18:55:00,1.72273,1.72287,1.72273,1.72282,4277908.0
2009-09-28 18:56:00,1.72281,1.72289,1.72275,1.72281,3521044.0
2009-09-28 18:57:00,1.72294,1.72305,1.72294,1.72303,5693894.0
2009-09-28 18:58:00,1.72303,1.72323,1.72299,1.72323,3170561.0
2009-09-28 18:59:00,1.72329,1.72366,1.72329,1.72366,33642420.0
2009-09-28 19:00:00,1.72364,1.72364,1.72319,1.72344,13906191.0
2009-09-28 19:01:00,1.72347,1.72361,1.72336,1.72361,11483980.0
2009-09-28 19:02:00,1.7237,1.72372,1.72362,1.72365,5795241.0
2009-09-28 19:03:00,1.72359,1.72359,1.72336,1.72345,8761381.0
2009-09-28 19:04:00,1.7233,1.7233,1.7229,1.72307,6763908.0
2009-09-28 19:05:00,1.72296,1.7232,1.72296,1.7231,4874682.0
2009-09-28 19:06:00,1.72293,1.72293,1.72274,1.72274,55796650.0
2009-09-28 19:07:00,1.72271,1.72271,1.72257,1.72268,11070888.0
2009-09-28 19:08:00,1.72263,1.72263,1.72244,1.7226,15776219.0
2009-09-28 19:09:00,1.7228,1.72318,1.7228,1.72318,10102950.0
2009-09-28 19:10:00,1.72322,1.72339,1.72314,1.72339,3137857.0
2009-09-28 19:11:00,1.72356,1.72389,1.72354,1.72389,22365675.0
2009-09-28 19:12:00,1.72396,1.72444,1.72396,1.72444,2636666.0
2009-09-28 19:13:00,1.7246,1.72479,1.7246,1.72467,7550200.0
2009-09-28 19:14:00,1.72471,1.72479,1.72471,1.72471,14779319.0
2009-09-28 19:15:00,1.72465,1.72471,1.72455,1.72455,33287190.0
2009-09-28 19:16:00,1.72447,1.72447,1.72418,1.72418,3022655.0
2009-09-28 19:17:00,1.72403,1.72412,1.72383,1.72412,9358508.0
2009-09-28 19:18:00,1.72416,1.72443,1.72416,1.72443,16939293.0
2009-09-28 19:19:00,1.7246,1.72476,1.7246,1.7246,9397877.0
2009-09-28 19:20:00,1.72461,1.72474,1.72461,1.72474,6766836.0
2009-09-28 19:21:00,1.72476,1.72476,1.72457,1.72457,6522153.0
2009-09-28 19:22:00,1.72473,1.72474,1.72455,1.72474,13011938.0
2009-09-28 19:23:00,1.72492,1.72525,1.72492,1.72525,6192616.0
2009-09-28 19:24:00,1.72531,1.72536,1.72528,1.72528,3785997.0
2009-09-28 19:25:00,1.72539,1.72571,1.72539,1.72571,4493051.0
2009-09-28 19:26:00,1.72572,1.72579,1.72572,1.72574,2840834.0
2009-09-28 19:27:00,1.7258,1.72587,1.72575,1.72575,6804650.0
2009-09-28 19:28:00,1.7259,1.72596,1.7255,1.72586,8045233.0
2009-09-28 19:29:00,1.72571,1.72571,1.72532,1.72532,6852471.0
2009-09-28 19:30:00,1.72515,1.72515,1.72455,1.72455,6664159.0
2009-09-28 19:31:00,1.72443,1.72443,1.72414,1.72433,4098433.0
2009-09-28 19:32:00,1.72423,1.72423,1.7238,1.72408,31335950.0
2009-09-28 19:33:00,1.7241,1.72432,1.7241,1.72432,62291130.0
2009-09-28 19:34:00,1.72451,1.72472,1.72451,1.72472,8268408.0
2009-09-28 19:35:00,1.72472,1.72496,1.72472,1.72496,105446394.0
2009-09-28 19:36:00,1.72495,1.72495,1.72454,1.72475,6433870.0
2009-09-28 19:37:00,1.72494,1.72519,1.72494,1.72508,13371096.0
2009-09-28 19:38:00,1.72502,1.72502,1.72467,1.72498,11997124.0
2009-09-28 19:39:00,1.72514,1.72537,1.72514,1.72532,14893662.0
2009-09-28 19:40:00,1.72532,1.72549,1.72519,1.72519,9215174.0
2009-09-28 19:41:00,1.72506,1.72506,1.72493,1.72493,12150210.0
2009-09-28 19:42:00,1.72494,1.72509,1.72485,1.72502,3592809.0
2009-09-28 19:43:00,1.72501,1.72515,1.72489,1.72515,8299262.0
2009-09-28 19:44:00,1.72514,1.72538,1.72503,1.72538,50784742.0
2009-09-28 19:45:00,1.72544,1.72564,1.72541,1.72564,5285793.0
2009-09-28 19:46:00,1.72568,1.72602,1.72568,1.72602,11927029.0
2009-09-28 19:47:00,1.72619,1.72657,1.72619,1.72657,36534649.0
2009-09-28 19:48:00,1.72659,1.72673,1.72638,1.72638,9267133.0
2009-09-28 19:49:00,1.72635,1.72638,1.7263,1.72635,4557092.0
2009-09-28 19:50:00,1.72631,1.7264,1.7262,1.7264,11641971.0
2009-09-28 19:51:00,1.72643,1.72643,1.72604,1.72604,7610138.0
2009-09-28 19:52:00,1.7259,1.72604,1.7259,1.72599,9023926.0
2009-09-28 19:53:00,1.72606,1.72608,1.72585,1.72608,3963456.0
2009-09-28 19:54:00,1.72607,1.72607,1.72577,1.72588,6716366.0
2009-09-28 19:55:00,1.72578,1.72586,1.72557,1.72557,8863881.0
2009-09-28 19:56:00,1.72575,1.7258,1.72572,1.7258,37231677.0
2009-09-28 19:57:00,1.72578,1.72579,1.72556,1.72556,7682868.0
2009-09-28 19:58:00,1.72553,1.72553,1.72535,1.72538,34246695.0
2009-09-28 19:59:00,1.72546,1.72574,1.72546,1.72573,9381963.0
2009-09-28 20:00:00,1.72575,1.72609,1.72575,1.72609,4313272.0
2009-09-28 20:01:00,1.72607,1.72607,1.72584,1.72602,11208226.0
2009-09-28 20:02:00,1.72606,1.72621,1.72606,1.72621,6214654.0
2009-09-28 20:03:00,1.72621,1.72626,1.72608,1.72626,58055925.0
2009-09-28 20:04:00,1.72621,1.72625,1.72617,1.72619,2256809.0
2009-09-28 20:05:00,1.72613,1.72613,1.72567,1.72599,10627568.0
2009-09-28 20:06:00,1.7259,1.7259,1.72545,1.72545,15230057.0
2009-09-28 20:07:00,1.72543,1.72549,1.72533,1.72539,13033783.0
2009-09-28 20:08:00,1.72538,1.7254,1.72525,1.72529,5270170.0
2009-09-28 20:09:00,1.72516,1.72516,1.72485,1.72501,6277570.0
2009-09-28 20:10:00,1.72512,1.72537,1.72503,1.72537,4262524.0
2009-09-28 20:11:00,1.72543,1.7258,1.72543,1.7258,6999282.0
2009-09-28 20:12:00,1.72596,1.72628,1.72596,1.72628,12106108.0
2009-09-28 20:13:00,1.72638,1.7265,1.72627,1.72627,17049820.0
2009-09-28 20:14:00,1.7263,1.7263,1.72597,1.72597,10770116.0
2009-09-28 20:15:00,1.72596,1.72596,1.72571,1.72575,6649207.0
2009-09-28 20:16:00,1.72568,1.72568,1.72512,1.72535,66970217.0
2009-09-28 20:17:00,1.72539,1.72539,1.72521,1.72528,7775584.0
2009-09-28 20:18:00,1.72517,1.72517,1.72474,1.72474,6251793.0
2009-09-28 20:19:00,1.72324,1.72486,1.72324,1.72486,5653435.0
2009-09-28 20:20:00,1.7249,1.7249,1.72459,1.72463,4269534.0
2009-09-28 20:21:00,1.72463,1.72477,1.72463,1.72477,4843251.0
2009-09-28 20:22:00,1.72473,1.72473,1.72416,1.72439,2477147.0
2009-09-28 20:23:00,1.72424,1.72424,1.72405,1.72409,5857462.0
2009-09-28 20:24:00,1.72423,1.72446,1.72423,1.72438,4112274.0
2009-09-28 20:25:00,1.7244,1.72454,1.72439,1.72439,19305085.0
2009-09-28 20:26:00,1.72432,1.72432,1.72409,1.72409,37304757.0
2009-09-28 20:27:00,1.72414,1.72438,1.72414,1.72437,5268866.0
2009-09-28 20:28:00,1.72429,1.72433,1.72417,1.72417,8247121.0
2009-09-28 20:29:00,1.72424,1.72436,1.72419,1.72419,26274192.0
2009-09-28 20:30:00,1.72408,1.72408,1.7238,1.72385,7299552.0
2009-09-28 20:31:00,1.72374,1.72374,1.72338,1.72356,5144157.0
2009-09-28 20:32:00,1.72357,1.7237,1.72355,1.7237,13087193.0
2009-09-28 20:33:00,1.72376,1.72407,1.72376,1.72407,8958073.0
2009-09-28 20:34:00,1.72404,1.72405,1.72396,1.72396,14231021.0
2009-09-28 20:35:00,1.72397,1.724,1.7237,1.72391,7668966.0
2009-09-28 20:36:00,1.72395,1.72397,1.72376,1.72387,13581443.0
2009-09-28 20:37:00,1.72395,1.72411,1.72374,1.72374,4170380.0
2009-09-28 20:38:00,1.72429,1.72447,1.72429,1.72447,3585848.0
2009-09-28 20:39:00,1.72446,1.72448,1.72428,1.72435,6660786.0
2009-09-28 20:40:00,1.72433,1.72433,1.72416,1.7243,9984411.0
2009-09-28 20:41:00,1.72434,1.72461,1.72434,1.72461,18877570.0
2009-09-28 20:42:00,1.72451,1.72451,1.72405,1.72405,4534628.0
2009-09-28 20:43:00,1.72385,1.72412,1.72385,1.72412,14105720.0
2009-09-28 20:44:00,1.72414,1.7242,1.72389,1.72389,18088686.0
2009-09-28 20:45:00,1.72383,1.72385,1.72332,1.72355,17981737.0
2009-09-28 20:46:00,1.7235,1.72387,1.72338,1.72367,11481120.0
2009-09-28 20:47:00,1.72372,1.72372,1.72314,1.7232,5508386.0
2009-09-28 20:48:00,1.72326,1.72377,1.72322,1.72377,8014841.0
2009-09-28 20:49:00,1.72381,1.72446,1.72379,1.72446,4701461.0
2009-09-28 20:50:00,1.72455,1.72467,1.72455,1.72467,9568846.0
2009-09-28 20:51:00,1.7248,1.72514,1.7248,1.72514,12263954.0
2009-09-28 20:52:00,1.72514,1.72522,1.72512,1.72522,3046302.0
2009-09-28 20:53:00,1.72533,1.72538,1.72494,1.72494,2936756.0
2009-09-28 20:54:00,1.72466,1.72466,1.72447,1.72457,7735042.0
2009-09-28 20:55:00,1.72463,1.72508,1.72463,1.72508,35450380.0
2009-09-28 20:56:00,1.72505,1.72525,1.72505,1.72512,11037211.0
2009-09-28 20:57:00,1.7251,1.7251,1.72491,1.72491,10823953.0
2009-09-28 20:58:00,1.72482,1.72495,1.72482,1.72494,6116056.0
2009-09-28 20:59:00,1.72487,1.725,1.72482,1.72482,4306216.0
2009-09-28 21:00:00,1.72474,1.72474,1.72403,1.72428,13954410.0
2009-09-28 21:01:00,1.72449,1.72467,1.72449,1.72458,5222010.0
2009-09-28 21:02:00,1.7245,1.7245,1.72389,1.72409,15499832.0
2009-09-28 21:03:00,1.72419,1.72419,1.72406,1.7241,5208073.0
2009-09-28 21:04:00,1.72403,1.72408,1.72384,1.72408,7483868.0
2009-09-28 21:05:00,1.72416,1.72431,1.72416,1.72431,22790835.0
2009-09-28 21:06:00,1.7243,1.7243,1.72382,1.72412,9324118.0
2009-09-28 21:07:00,1.72411,1.72426,1.72411,1.72417,9076505.0
2009-09-28 21:08:00,1.72414,1.72414,1.72403,1.72403,7740942.0
2009-09-28 21:09:00,1.72405,1.72414,1.72399,1.72414,3427573.0
2009-09-28 21:10:00,1.72416,1.72416,1.72402,1.72404,17676854.0
2009-09-28 21:11:00,1.72414,1.72431,1.72413,1.72431,11319806.0
2009-09-28 21:12:00,1.72438,1.7244,1.72428,1.72428,21208968.0
2009-09-28 21:13:00,1.72426,1.72426,1.72404,1.72413,17232874.0
2009-09-28 21:14:00,1.72424,1.72438,1.724,1.72437,4395763.0
2009-09-28 21:15:00,1.72444,1.72456,1.72439,1.72439,4472701.0
2009-09-28 21:16:00,1.72456,1.72469,1.72447,1.72469,8641575.0
2009-09-28 21:17:00,1.72469,1.72477,1.72437,1.72477,10641754.0
2009-09-28 21:18:00,1.72477,1.72477,1.72444,1.72444,5912197.0
2009-09-28 21:19:00,1.72434,1.72446,1.72408,1.72446,21578784.0
2009-09-28 21:20:00,1.72452,1.72465,1.72434,1.72465,8680099.0
2009-09-28 21:21:00,1.7247,1.72477,1.72467,1.72476,9622374.0
2009-09-28 21:22:00,1.72467,1.72481,1.72439,1.72458,4703778.0
2009-09-28 21:23:00,1.72444,1.72444,1.72389,1.72389,3650530.0
2009-09-28 21:24:00,1.72375,1.72391,1.72243,1.72391,4953949.0
2009-09-28 21:25:00,1.72396,1.72413,1.72393,1.72407,12457525.0
2009-09-28 21:26:00,1.72398,1.72398,1.72359,1.72359,7377031.0
2009-09-28 21:27:00,1.72355,1.72363,1.7235,1.72363,19427310.0
2009-09-28 21:28:00,1.72364,1.72372,1.72359,1.72367,9345014.0
2009-09-28 21:29:00,1.72383,1.72429,1.72267,1.72398,16157839.0
2009-09-28 21:30:00,1.72381,1.72381,1.72359,1.72359,3941984.0
2009-09-28 21:31:00,1.72371,1.72371,1.72344,1.72344,7693466.0
2009-09-28 21:32:00,1.7233,1.7233,1.72301,1.72301,10888918.0
2009-09-28 21:33:00,1.72308,1.72317,1.72291,1.72303,5024256.0
2009-09-28 21:34:00,1.7231,1.72327,1.7231,1.72327,6070669.0
2009-09-28 21:35:00,1.72331,1.72347,1.72331,1.72346,36614220.0
2009-09-28 21:36:00,1.72341,1.7235,1.72331,1.72336,10466224.0
2009-09-28 21:37:00,1.7233,1.72342,1.7233,1.72342,10902402.0
2009-09-28 21:38:00,1.72332,1.72351,1.72332,1.72351,3900221.0
2009-09-28 21:39:00,1.72343,1.72348,1.72331,1.72331,7066123.0
2009-09-28 21:40:00,1.7235,1.7237,1.7235,1.7237,4626566.0
2009-09-28 21:41:00,1.72375,1.72399,1.72375,1.72393,4311291.0
2009-09-28 21:42:00,1.72389,1.72398,1.72382,1.72382,4792902.0
2009-09-28 21:43:00,1.72383,1.72385,1.72377,1.72382,32083938.0
2009-09-28 21:44:00,1.72391,1.72396,1.72385,1.72387,2796692.0
2009-09-28 21:45:00,1.72401,1.72427,1.72401,1.72427,5665009.0
2009-09-28 21:46:00,1.72447,1.7245,1.72439,1.72439,7661246.0
2009-09-28 21:47:00,1.72443,1.72446,1.72441,1.72443,15282188.0
2009-09-28 21:48:00,1.72446,1.72505,1.72446,1.72505,4507277.0
2009-09-28 21:49:00,1.72501,1.72547,1.72501,1.72543,20664440.0
2009-09-28 21:50:00,1.72542,1.72547,1.72535,1.72542,67215096.0
2009-09-28 21:51:00,1.72537,1.72554,1.72537,1.72546,56589327.0
2009-09-28 21:52:00,1.72546,1.72575,1.72546,1.72563,12683700.0
2009-09-28 21:53:00,1.72575,1.7258,1.72568,1.72579,20298057.0
2009-09-28 21:54:00,1.72571,1.72573,1.72562,1.72566,6250252.0
2009-09-28 21:55:00,1.72569,1.72584,1.72563,1.72584,13717284.0
2009-09-28 21:56:00,1.72583,1.72586,1.72563,1.72572,2014375.0
2009-09-28 21:57:00,1.72581,1.72594,1.72577,1.72592,10193513.0
2009-09-28 21:58:00,1.72596,1.72605,1.72596,1.72605,12231999.0
2009-09-28 21:59:00,1.72616,1.7265,1.72616,1.7265,6690006.0
2009-09-28 22:00:00,1.72663,1.72686,1.7266,1.72686,6845547.0
2009-09-28 22:01:00,1.72695,1.72749,1.72695,1.72749,8148998.0
2009-09-28 22:02:00,1.72745,1.72745,1.72708,1.72708,9091487.0
2009-09-28 22:03:00,1.72703,1.72715,1.72696,1.72696,5752413.0
2009-09-28 22:04:00,1.72673,1.72673,1.72593,1.72593,2389280.0
2009-09-28 22:05:00,1.72583,1.72584,1.72571,1.72577,4729134.0
2009-09-28 22:06:00,1.7258,1.7258,1.72533,1.72566,11948588.0
2009-09-28 22:07:00,1.72562,1.72562,1.72539,1.72557,7361694.0
2009-09-28 22:08:00,1.72564,1.72584,1.72564,1.72583,5542745.0
2009-09-28 22:09:00,1.7259,1.726,1.72576,1.72576,33002552.0
2009-09-28 22:10:00,1.72571,1.72573,1.72549,1.72562,6280249.0
2009-09-28 22:11:00,1.72544,1.72544,1.72502,1.72534,14902940.0
2009-09-28 22:12:00,1.72519,1.72519,1.72491,1.72492,75432664.0
2009-09-28 22:13:00,1.72489,1.72489,1.72472,1.72472,2316902.0
2009-09-28 22:14:00,1.72463,1.72463,1.72442,1.72458,6607601.0
2009-09-28 22:15:00,1.72467,1.72481,1.72467,1.72473,12196187.0
2009-09-28 22:16:00,1.72477,1.72477,1.72454,1.72473,6033534.0
2009-09-28 22:17:00,1.72464,1.72464,1.72429,1.72429,17268845.0
2009-09-28 22:18:00,1.72431,1.72431,1.72418,1.72431,4147078.0
2009-09-28 22:19:00,1.72425,1.72425,1.72387,1.72387,8091874.0
2009-09-28 22:20:00,1.72403,1.7243,1.72403,1.72426,5287253.0
2009-09-28 22:21:00,1.7242,1.72424,1.72411,1.72424,8145910.0
2009-09-28 22:22:00,1.72421,1.72454,1.72421,1.72454,13423345.0
2009-09-28 22:23:00,1.7246,1.72471,1.72452,1.72455,7898526.0
2009-09-28 22:24:00,1.7246,1.72482,1.72452,1.72482,7357436.0
2009-09-28 22:25:00,1.72497,1.72529,1.72497,1.72529,47215518.0
2009-09-28 22:26:00,1.72546,1.7259,1.72546,1.7259,6031342.0
2009-09-28 22:27:00,1.72586,1.72607,1.72586,1.72595,14228444.0
2009-09-28 22:28:00,1.72587,1.72607,1.72578,1.72607,4547755.0
2009-09-28 22:29:00,1.72631,1.72644,1.72631,1.72633,11698623.0
2009-09-28 22:30:00,1.72622,1.72622,1.72604,1.72604,10486715.0
2009-09-28 22:31:00,1.72602,1.72602,1.72575,1.72575,4183849.0
2009-09-28 22:32:00,1.72574,1.72574,1.72552,1.72564,14364728.0
2009-09-28 22:33:00,1.72567,1.72581,1.72567,1.72581,7523984.0
2009-09-28 22:34:00,1.72577,1.72588,1.72577,1.72588,4552842.0
2009-09-28 22:35:00,1.72587,1.72591,1.72581,1.72581,3709475.0
2009-09-28 22:36:00,1.72578,1.72578,1.72567,1.72569,9255932.0
2009-09-28 22:37:00,1.72575,1.72596,1.72561,1.7258,6701345.0
2009-09-28 22:38:00,1.72579,1.72579,1.72559,1.72559,10129010.0
2009-09-28 22:39:00,1.72556,1.72556,1.72528,1.72531,13765728.0
2009-09-28 22:40:00,1.72528,1.72528,1.72502,1.72509,8137965.0
2009-09-28 22:41:00,1.72496,1.72496,1.72451,1.72451,8334300.0
2009-09-28 22:42:00,1.72446,1.72452,1.72407,1.72407,3852252.0
2009-09-28 22:43:00,1.72386,1.72402,1.72376,1.72395,3157186.0
2009-09-28 22:44:00,1.72397,1.72397,1.72346,1.72351,7958089.0
2009-09-28 22:45:00,1.72355,1.72355,1.72346,1.72347,19669404.0
2009-09-28 22:46:00,1.72348,1.72366,1.72348,1.72366,5603511.0
2009-09-28 22:47:00,1.72355,1.72355,1.72295,1.72297,19561825.0
2009-09-28 22:48:00,1.72306,1.72325,1.72291,1.72291,4108899.0
2009-09-28 22:49:00,1.72304,1.72306,1.72296,1.72303,14746534.0
2009-09-28 22:50:00,1.72306,1.72306,1.72295,1.72295,21873134.0
2009-09-28 22:51:00,1.72293,1.72299,1.72283,1.72287,47361880.0
2009-09-28 22:52:00,1.72294,1.72314,1.72293,1.72314,12144168.0
2009-09-28 22:53:00,1.72327,1.72337,1.72327,1.72335,9560303.0
2009-09-28 22:54:00,1.72316,1.72324,1.7231,1.72318,5241696.0
2009-09-28 22:55:00,1.72324,1.72336,1.72317,1.72329,11167803.0
2009-09-28 22:56:00,1.72324,1.72358,1.72318,1.72358,4757036.0
2009-09-28 22:57:00,1.7236,1.7237,1.72357,1.7237,7314984.0
2009-09-28 22:58:00,1.72379,1.7238,1.72369,1.72369,34581240.0
2009-09-28 22:59:00,1.72362,1.72362,1.72305,1.72305,7244443.0
2009-09-28 23:00:00,1.72298,1.72298,1.72209,1.72209,9358261.0
2009-09-28 23:01:00,1.72216,1.72224,1.72201,1.72224,11553947.0
2009-09-28 23:02:00,1.72228,1.72257,1.72228,1.72257,13392233.0
2009-09-28 23:03:00,1.72248,1.72264,1.72239,1.72264,5550390.0
2009-09-28 23:04:00,1.72275,1.72301,1.72275,1.72301,10994896.0
2009-09-28 23:05:00,1.72317,1.72341,1.72317,1.72341,5544172.0
2009-09-28 23:06:00,1.72347,1.72356,1.72219,1.72354,6709035.0
2009-09-28 23:07:00,1.72336,1.72344,1.7232,1.72344,6531217.0
2009-09-28 23:08:00,1.72344,1.72344,1.72301,1.72301,8323884.0
2009-09-28 23:09:00,1.72293,1.72298,1.72287,1.72298,7120136.0
2009-09-28 23:10:00,1.72287,1.72287,1.72273,1.72273,17308044.0
2009-09-28 23:11:00,1.72264,1.72264,1.72183,1.72183,9633304.0
2009-09-28 23:12:00,1.72185,1.72204,1.72185,1.722,9029550.0
2009-09-28 23:13:00,1.72229,1.72239,1.72229,1.72236,9452764.0
2009-09-28 23:14:00,1.72258,1.72289,1.72237,1.72289,8670190.0
2009-09-28 23:15:00,1.72292,1.72292,1.72239,1.72239,6559974.0
2009-09-28 23:16:00,1.72248,1.72281,1.72247,1.72281,3343970.0
2009-09-28 23:17:00,1.72283,1.72283,1.72271,1.72271,5596366.0
2009-09-28 23:18:00,1.7228,1.7228,1.72243,1.72277,5702321.0
2009-09-28 23:19:00,1.72284,1.72304,1.72284,1.72301,7178502.0
2009-09-28 23:20:00,1.72286,1.72287,1.72272,1.72272,10009260.0
2009-09-28 23:21:00,1.72268,1.72294,1.72267,1.72294,2939243.0
2009-09-28 23:22:00,1.72291,1.72295,1.72126,1.72295,8465369.0
2009-09-28 23:23:00,1.72282,1.72282,1.72259,1.72282,9065979.0
2009-09-28 23:24:00,1.72301,1.72322,1.72301,1.72322,8520355.0
2009-09-28 23:25:00,1.72323,1.72323,1.72308,1.72308,5372997.0
2009-09-28 23:26:00,1.72308,1.72308,1.72282,1.7229,8771084.0
2009-09-28 23:27:00,1.72291,1.72301,1.72291,1.72301,7706748.0
2009-09-28 23:28:00,1.72292,1.72292,1.72284,1.72284,3436797.0
2009-09-28 23:29:00,1.72303,1.72308,1.72293,1.72299,10422198.0
2009-09-28 23:30:00,1.72288,1.72288,1.72254,1.72254,10230374.0
2009-09-28 23:31:00,1.72256,1.72271,1.72251,1.7227,3168266.0
2009-09-28 23:32:00,1.7227,1.72292,1.7227,1.72277,9115958.0
2009-09-28 23:33:00,1.72268,1.72268,1.72252,1.72252,12321879.0
2009-09-28 23:34:00,1.72234,1.7224,1.72199,1.72206,8264244.0
2009-09-28 23:35:00,1.72201,1.72203,1.7218,1.72201,5249654.0
2009-09-28 23:36:00,1.72204,1.7222,1.72203,1.72203,10679070.0
2009-09-28 23:37:00,1.72193,1.72195,1.72166,1.72187,4654484.0
2009-09-28 23:38:00,1.72208,1.7228,1.72208,1.7228,2310230.0
2009-09-28 23:39:00,1.72273,1.72273,1.72217,1.72217,8133870.0
2009-09-28 23:40:00,1.7221,1.72221,1.72197,1.72215,6369667.0
2009-09-28 23:41:00,1.72205,1.72208,1.72185,1.72208,11821503.0
2009-09-28 23:42:00,1.72214,1.72225,1.72214,1.72223,11127195.0
2009-09-28 23:43:00,1.72226,1.7223,1.72222,1.72222,3558878.0
2009-09-28 23:44:00,1.72237,1.72247,1.72234,1.72247,24125562.0
2009-09-28 23:45:00,1.72247,1.72253,1.72218,1.7224,5039104.0
2009-09-28 23:46:00,1.72246,1.72257,1.7224,1.72257,7620961.0
2009-09-28 23:47:00,1.72262,1.72273,1.7226,1.7226,4832519.0
2009-09-28 23:48:00,1.72259,1.7227,1.72253,1.7227,4550160.0
2009-09-28 23:49:00,1.72274,1.72279,1.72271,1.72275,16350611.0
2009-09-28 23:50:00,1.72254,1.72266,1.72236,1.72266,12986484.0
2009-09-28 23:51:00,1.72285,1.72286,1.72278,1.72278,6145904.0
2009-09-28 23:52:00,1.72287,1.72289,1.72274,1.72286,5520415.0
2009-09-28 23:53:00,1.72279,1.72279,1.72271,1.72275,5418934.0
2009-09-28 23:54:00,1.72282,1.7229,1.72275,1.72287,7132217.0
2009-09-28 23:55:00,1.72292,1.72304,1.72292,1.72292,9827427.0
2009-09-28 23:56:00,1.72281,1.72289,1.72279,1.72289,16279280.0
2009-09-28 23:57:00,1.72313,1.72323,1.72312,1.72316,3004569.0
2009-09-28 23:58:00,1.72305,1.72315,1.72305,1.72315,7520580.0
2009-09-28 23:59:00,1.72311,1.7232,1.72308,1.7232,10050771.0
2009-09-29 00:00:00,1.72314,1.72314,1.72297,1.72297,6349140.0
2009-09-29 00:01:00,1.72277,1.72301,1.72277,1.72301,5244958.0
2009-09-29 00:02:00,1.72295,1.72295,1.72278,1.7229,10845331.0
2009-09-29 00:03:00,1.72297,1.72321,1.72295,1.72321,14791878.0
2009-09-29 00:04:00,1.72311,1.72311,1.72277,1.72277,12054918.0
2009-09-29 00:05:00,1.72262,1.72262,1.72226,1.72226,4906360.0
2009-09-29 00:06:00,1.72234,1.72237,1.72217,1.72237,3475015.0
2009-09-29 00:07:00,1.72241,1.72246,1.7223,1.72245,7064252.0
2009-09-29 00:08:00,1.72251,1.72256,1.72234,1.72256,5435488.0
2009-09-29 00:09:00,1.72241,1.72242,1.72233,1.72234,38074302.0
2009-09-29 00:10:00,1.7222,1.72245,1.7222,1.72245,18979896.0
2009-09-29 00:11:00,1.72227,1.72228,1.72202,1.72228,10305963.0
2009-09-29 00:12:00,1.72224,1.72236,1.72223,1.72223,6106595.0
2009-09-29 00:13:00,1.72227,1.72231,1.72222,1.72222,9076620.0
2009-09-29 00:14:00,1.722,1.72212,1.72192,1.72192,57067827.0
2009-09-29 00:15:00,1.72202,1.72215,1.72163,1.72215,5126142.0
2009-09-29 00:16:00,1.72221,1.72225,1.72209,1.72213,11888858.0
2009-09-29 00:17:00,1.7221,1.72253,1.7221,1.72253,3749371.0
2009-09-29 00:18:00,1.72244,1.72244,1.72195,1.72209,12453983.0
2009-09-29 00:19:00,1.7221,1.72226,1.72204,1.72226,17674610.0
2009-09-29 00:20:00,1.72221,1.72237,1.72221,1.72221,13092340.0
2009-09-29 00:21:00,1.72217,1.72229,1.72217,1.72228,8750937.0
2009-09-29 00:22:00,1.72217,1.72224,1.72202,1.72209,9000951.0
2009-09-29 00:23:00,1.72204,1.72204,1.72177,1.72204,3934863.0
2009-09-29 00:24:00,1.72215,1.72252,1.72204,1.72252,7012191.0
2009-09-29 00:25:00,1.72259,1.72263,1.72257,1.72263,9735498.0
2009-09-29 00:26:00,1.72268,1.72287,1.72268,1.72287,12808491.0
2009-09-29 00:27:00,1.72282,1.72287,1.72272,1.72272,2238525.0
2009-09-29 00:28:00,1.72258,1.72258,1.72201,1.72235,5769600.0
2009-09-29 00:29:00,1.72251,1.72281,1.72251,1.72272,8972901.0
2009-09-29 00:30:00,1.72266,1.72266,1.72205,1.72221,12175651.0
2009-09-29 00:31:00,1.72226,1.72243,1.72223,1.72223,20705153.0
2009-09-29 00:32:00,1.72231,1.72238,1.72231,1.72235,5936456.0
2009-09-29 00:33:00,1.72235,1.72247,1.72234,1.72247,6822513.0
2009-09-29 00:34:00,1.72264,1.72284,1.72261,1.72284,11860865.0
2009-09-29 00:35:00,1.72277,1.72289,1.72277,1.72285,9971978.0
2009-09-29 00:36:00,1.72271,1.7228,1.72263,1.72279,8182236.0
2009-09-29 00:37:00,1.72275,1.72296,1.72275,1.72296,7654110.0
2009-09-29 00:38:00,1.72309,1.72309,1.72302,1.72302,27338142.0
2009-09-29 00:39:00,1.72295,1.72295,1.72272,1.72287,4253394.0
2009-09-29 00:40:00,1.72289,1.72289,1.72273,1.72273,53443392.0
2009-09-29 00:41:00,1.72286,1.72298,1.72286,1.72298,18999116.0
2009-09-29 00:42:00,1.72296,1.72296,1.72267,1.72267,16087838.0
2009-09-29 00:43:00,1.7226,1.72273,1.72238,1.72273,7594069.0
2009-09-29 00:44:00,1.72288,1.72288,1.72258,1.72258,5453501.0
2009-09-29 00:45:00,1.72253,1.7227,1.72253,1.7227,9001860.0
2009-09-29 00:46:00,1.7228,1.72281,1.72231,1.72273,8027236.0
2009-09-29 00:47:00,1.72261,1.72298,1.72261,1.72298,21997104.0
2009-09-29 00:48:00,1.72317,1.72317,1.72292,1.72292,9153683.0
2009-09-29 00:49:00,1.72296,1.72324,1.72295,1.72324,15893235.0
2009-09-29 00:50:00,1.72316,1.72334,1.72306,1.72306,5995562.0
2009-09-29 00:51:00,1.72325,1.72326,1.72317,1.72324,7651554.0
2009-09-29 00:52:00,1.72322,1.7233,1.72314,1.72314,9646406.0
2009-09-29 00:53:00,1.72311,1.72312,1.72306,1.72308,10138840.0
2009-09-29 00:54:00,1.72313,1.72313,1.72288,1.72297,6535287.0
2009-09-29 00:55:00,1.72298,1.72311,1.72298,1.72311,2878631.0
2009-09-29 00:56:00,1.72308,1.72308,1.72267,1.72282,8287415.0
2009-09-29 00:57:00,1.72241,1.72352,1.72241,1.72352,12123485.0
2009-09-29 00:58:00,1.72355,1.72357,1.72341,1.72351,8058421.0
2009-09-29 00:59:00,1.7235,1.72359,1.72346,1.72353,7101283.0
2009-09-29 01:00:00,1.7236,1.7236,1.72328,1.7233,5339169.0
2009-09-29 01:01:00,1.72327,1.72329,1.72319,1.72319,4408641.0
2009-09-29 01:02:00,1.72306,1.72306,1.72254,1.72254,11874877.0
2009-09-29 01:03:00,1.7226,1.7226,1.72198,1.72198,5569085.0
2009-09-29 01:04:00,1.72228,1.72228,1.72197,1.72198,8927971.0
2009-09-29 01:05:00,1.72213,1.7223,1.72213,1.72225,6821724.0
2009-09-29 01:06:00,1.72226,1.72241,1.72226,1.72241,7389525.0
2009-09-29 01:07:00,1.72244,1.72257,1.72244,1.72257,4603040.0
2009-09-29 01:08:00,1.72261,1.72275,1.72261,1.72265,18290797.0
2009-09-29 01:09:00,1.72265,1.72272,1.72253,1.72266,4986563.0
2009-09-29 01:10:00,1.72238,1.72255,1.72227,1.72227,6374244.0
2009-09-29 01:11:00,1.72252,1.72259,1.72216,1.72259,6628314.0
2009-09-29 01:12:00,1.72266,1.72279,1.72266,1.72279,5361035.0
2009-09-29 01:13:00,1.72277,1.72277,1.72253,1.7227,5176421.0
2009-09-29 01:14:00,1.72269,1.72279,1.72268,1.72268,8093436.0
2009-09-29 01:15:00,1.72254,1.72258,1.72236,1.72258,9107205.0
2009-09-29 01:16:00,1.72263,1.7227,1.72231,1.72258,11379806.0
2009-09-29 01:17:00,1.7225,1.72252,1.72227,1.72248,6711941.0
2009-09-29 01:18:00,1.72253,1.72276,1.72253,1.72265,4260665.0
2009-09-29 01:19:00,1.72215,1.72254,1.72198,1.72198,17913495.0
2009-09-29 01:20:00,1.72236,1.72256,1.72105,1.72256,6103522.0
2009-09-29 01:21:00,1.72263,1.72279,1.72249,1.72277,11550769.0
2009-09-29 01:22:00,1.72286,1.72307,1.7226,1.7226,13058115.0
2009-09-29 01:23:00,1.72303,1.7231,1.72302,1.72308,18449177.0
2009-09-29 01:24:00,1.7232,1.72329,1.72312,1.72317,6723424.0
2009-09-29 01:25:00,1.72314,1.72316,1.72304,1.72304,5387712.0
2009-09-29 01:26:00,1.72297,1.72306,1.72289,1.72306,25431969.0
2009-09-29 01:27:00,1.723,1.72311,1.72293,1.72297,18483770.0
2009-09-29 01:28:00,1.72319,1.72345,1.72319,1.72335,6764442.0
2009-09-29 01:29:00,1.72294,1.72336,1.72288,1.72336,9523668.0
2009-09-29 01:30:00,1.72338,1.72342,1.72321,1.72321,7469993.0
2009-09-29 01:31:00,1.72336,1.72341,1.72316,1.72341,5183651.0
2009-09-29 01:32:00,1.72341,1.72352,1.72341,1.72349,11762355.0
2009-09-29 01:33:00,1.72326,1.72349,1.72321,1.72349,6792270.0
2009-09-29 01:34:00,1.72357,1.72357,1.72309,1.72349,14606429.0
2009-09-29 01:35:00,1.72345,1.72379,1.72345,1.7237,6747526.0
2009-09-29 01:36:00,1.72384,1.72393,1.72371,1.72393,3555124.0
2009-09-29 01:37:00,1.7239,1.72398,1.72389,1.72397,9542554.0
2009-09-29 01:38:00,1.72384,1.72391,1.72381,1.72383,13098432.0
2009-09-29 01:39:00,1.72377,1.72377,1.7232,1.7232,9292335.0
2009-09-29 01:40:00,1.72361,1.72375,1.72353,1.72375,5179722.0
2009-09-29 01:41:00,1.72379,1.72399,1.72339,1.72369,10051464.0
2009-09-29 01:42:00,1.72389,1.724,1.72389,1.72395,6723313.0
2009-09-29 01:43:00,1.72391,1.72391,1.7235,1.72369,3963552.0
2009-09-29 01:44:00,1.72374,1.72377,1.72371,1.72371,6084088.0
2009-09-29 01:45:00,1.72365,1.72365,1.72349,1.72353,3226457.0
2009-09-29 01:46:00,1.7235,1.72354,1.72339,1.72354,5299101.0
2009-09-29 01:47:00,1.7236,1.72383,1.7236,1.72383,10460518.0
2009-09-29 01:48:00,1.72383,1.72396,1.72382,1.72382,9091051.0
2009-09-29 01:49:00,1.72383,1.72383,1.72371,1.72378,15519426.0
2009-09-29 01:50:00,1.72381,1.72397,1.7238,1.72395,5931008.0
2009-09-29 01:51:00,1.72406,1.72423,1.724,1.724,5177857.0
2009-09-29 01:52:00,1.72389,1.72407,1.72389,1.72395,5476532.0
2009-09-29 01:53:00,1.72405,1.7242,1.72404,1.7242,7323590.0
2009-09-29 01:54:00,1.72419,1.72424,1.72409,1.72413,15278638.0
2009-09-29 01:55:00,1.72396,1.72398,1.72385,1.72398,11386267.0
2009-09-29 01:56:00,1.72389,1.72402,1.72378,1.72396,22306186.0
2009-09-29 01:57:00,1.724,1.724,1.7235,1.72386,9437323.0
2009-09-29 01:58:00,1.72385,1.72405,1.72385,1.72404,3938086.0
2009-09-29 01:59:00,1.72394,1.72403,1.7239,1.72397,9295056.0
2009-09-29 02:00:00,1.72389,1.72402,1.72389,1.72396,8713026.0
2009-09-29 02:01:00,1.72413,1.72468,1.72413,1.72458,4148847.0
2009-09-29 02:02:00,1.72466,1.72515,1.72444,1.72515,8627228.0
2009-09-29 02:03:00,1.7252,1.72532,1.72507,1.72514,23396460.0
2009-09-29 02:04:00,1.72534,1.72585,1.72534,1.72585,11193735.0
2009-09-29 02:05:00,1.72612,1.72633,1.72606,1.72633,14832190.0
2009-09-29 02:06:00,1.72634,1.72634,1.72604,1.72611,7965617.0
2009-09-29 02:07:00,1.72607,1.7264,1.72607,1.72626,5248735.0
2009-09-29 02:08:00,1.72634,1.72657,1.72634,1.72653,4938345.0
2009-09-29 02:09:00,1.72654,1.72695,1.72654,1.7269,6443247.0
2009-09-29 02:10:00,1.72703,1.72731,1.72703,1.72731,14154892.0
2009-09-29 02:11:00,1.7272,1.72729,1.72718,1.72718,9031443.0
2009-09-29 02:12:00,1.72715,1.7272,1.72704,1.72709,10916842.0
2009-09-29 02:13:00,1.72704,1.72704,1.72684,1.72699,5439438.0
2009-09-29 02:14:00,1.727,1.72711,1.72694,1.727,3502066.0
2009-09-29 02:15:00,1.72696,1.72696,1.72679,1.72679,5827112.0
2009-09-29 02:16:00,1.72668,1.72668,1.72621,1.72652,3993100.0
2009-09-29 02:17:00,1.7265,1.72658,1.72647,1.72647,7091355.0
2009-09-29 02:18:00,1.72632,1.72659,1.72603,1.72654,9340632.0
2009-09-29 02:19:00,1.72663,1.72673,1.72649,1.72673,4833633.0
2009-09-29 02:20:00,1.7267,1.72674,1.72632,1.7267,8530558.0
2009-09-29 02:21:00,1.72672,1.72672,1.7266,1.7266,12816470.0
2009-09-29 02:22:00,1.72665,1.72678,1.72665,1.72678,8944188.0
2009-09-29 02:23:00,1.72676,1.72676,1.72643,1.72647,3919651.0
2009-09-29 02:24:00,1.72634,1.72666,1.72634,1.72652,7414861.0
2009-09-29 02:25:00,1.7265,1.7265,1.72595,1.72617,13436138.0
2009-09-29 02:26:00,1.72618,1.72634,1.72618,1.72634,7152015.0
2009-09-29 02:27:00,1.72645,1.72645,1.72594,1.72594,11669001.0
2009-09-29 02:28:00,1.72589,1.72592,1.72571,1.72592,5287281.0
2009-09-29 02:29:00,1.72576,1.72588,1.72575,1.72582,7850753.0
2009-09-29 02:30:00,1.72574,1.72574,1.72522,1.72528,9747875.0
2009-09-29 02:31:00,1.72559,1.72565,1.72559,1.72562,7491075.0
2009-09-29 02:32:00,1.72545,1.72545,1.72516,1.72537,17586843.0
2009-09-29 02:33:00,1.72543,1.72546,1.7254,1.7254,23841725.0
2009-09-29 02:34:00,1.72543,1.72563,1.72543,1.72549,4993245.0
2009-09-29 02:35:00,1.72547,1.72549,1.72536,1.72544,7385130.0
2009-09-29 02:36:00,1.72542,1.72582,1.72542,1.72582,17568973.0
2009-09-29 02:37:00,1.72545,1.7259,1.7254,1.72585,11912164.0
2009-09-29 02:38:00,1.72576,1.72576,1.72542,1.72557,10745900.0
2009-09-29 02:39:00,1.72565,1.72571,1.72426,1.72569,6078600.0
2009-09-29 02:40:00,1.72517,1.7254,1.72485,1.72485,18145758.0
2009-09-29 02:41:00,1.72528,1.72534,1.72515,1.72515,4473608.0
2009-09-29 02:42:00,1.72513,1.72515,1.72499,1.72508,6962594.0
2009-09-29 02:43:00,1.72504,1.72504,1.72455,1.72497,11086026.0
2009-09-29 02:44:00,1.725,1.72509,1.72499,1.72509,9472856.0
2009-09-29 02:45:00,1.72509,1.72509,1.72477,1.72483,8394809.0
2009-09-29 02:46:00,1.72485,1.72485,1.72449,1.72482,5164544.0
2009-09-29 02:47:00,1.72488,1.7249,1.72483,1.7249,5603675.0
2009-09-29 02:48:00,1.72492,1.72521,1.72488,1.72521,6979377.0
2009-09-29 02:49:00,1.72477,1.72477,1.72463,1.72463,5847396.0
2009-09-29 02:50:00,1.72498,1.72517,1.72494,1.72517,4598030.0
2009-09-29 02:51:00,1.72533,1.7257,1.72533,1.7257,19714159.0
2009-09-29 02:52:00,1.72566,1.72566,1.72542,1.72542,4223361.0
2009-09-29 02:53:00,1.72548,1.7256,1.72533,1.72533,7032954.0
2009-09-29 02:54:00,1.72536,1.72565,1.72536,1.72565,6524220.0
2009-09-29 02:55:00,1.72563,1.72584,1.72563,1.72584,9724399.0
2009-09-29 02:56:00,1.72554,1.72616,1.72554,1.72616,5219873.0
2009-09-29 02:57:00,1.7261,1.72654,1.7261,1.72638,12379979.0
2009-09-29 02:58:00,1.72621,1.7263,1.72613,1.7263,4328562.0
2009-09-29 02:59:00,1.72627,1.72627,1.72606,1.72606,5925165.0
2009-09-29 03:00:00,1.72601,1.72627,1.72601,1.72627,7552145.0
2009-09-29 03:01:00,1.72633,1.72633,1.72613,1.7262,7943245.0
2009-09-29 03:02:00,1.72603,1.72603,1.72515,1.72515,13283098.0
2009-09-29 03:03:00,1.72567,1.72573,1.72558,1.72567,7850905.0
2009-09-29 03:04:00,1.72572,1.7258,1.7256,1.7256,3061396.0
2009-09-29 03:05:00,1.72558,1.72569,1.72548,1.72569,6017204.0
2009-09-29 03:06:00,1.72557,1.72577,1.72557,1.72577,9233912.0
2009-09-29 03:07:00,1.72584,1.72596,1.72584,1.72586,9615636.0
2009-09-29 03:08:00,1.72583,1.72583,1.72535,1.72546,7617277.0
2009-09-29 03:09:00,1.72542,1.72594,1.72542,1.7258,5598621.0
2009-09-29 03:10:00,1.72584,1.72588,1.72563,1.72588,15217573.0
2009-09-29 03:11:00,1.72589,1.72611,1.72589,1.72611,9698752.0
2009-09-29 03:12:00,1.72596,1.72606,1.72591,1.72606,22820940.0
2009-09-29 03:13:00,1.72626,1.72626,1.72577,1.72605,8630508.0
2009-09-29 03:14:00,1.7258,1.7258,1.72541,1.72541,9389655.0
2009-09-29 03:15:00,1.72556,1.72576,1.72556,1.7257,6045341.0
2009-09-29 03:16:00,1.72559,1.72559,1.72537,1.72543,7289374.0
2009-09-29 03:17:00,1.72532,1.72546,1.72529,1.72546,16852963.0
2009-09-29 03:18:00,1.72543,1.72546,1.72535,1.72546,18481630.0
2009-09-29 03:19:00,1.72532,1.72532,1.72517,1.72521,51122436.0
2009-09-29 03:20:00,1.72528,1.72538,1.72519,1.72519,4206282.0
2009-09-29 03:21:00,1.72519,1.72547,1.72519,1.72547,25353000.0
2009-09-29 03:22:00,1.72539,1.72551,1.72539,1.72551,8423140.0
2009-09-29 03:23:00,1.72561,1.72561,1.72546,1.72546,7819414.0
2009-09-29 03:24:00,1.72561,1.72584,1.72561,1.72576,10763066.0
2009-09-29 03:25:00,1.72591,1.72591,1.72579,1.72589,12145059.0
2009-09-29 03:26:00,1.72578,1.72601,1.72576,1.72601,6596260.0
2009-09-29 03:27:00,1.72603,1.72603,1.72573,1.72573,6278644.0
2009-09-29 03:28:00,1.72562,1.72587,1.72562,1.72567,19966396.0
2009-09-29 03:29:00,1.7256,1.72562,1.72537,1.72562,13104780.0
2009-09-29 03:30:00,1.7256,1.7256,1.72531,1.72531,8417354.0
2009-09-29 03:31:00,1.7252,1.72523,1.72481,1.72522,5596122.0
2009-09-29 03:32:00,1.72534,1.72553,1.72534,1.72544,2356094.0
2009-09-29 03:33:00,1.72546,1.72546,1.72526,1.72542,13829077.0
2009-09-29 03:34:00,1.72549,1.72557,1.72549,1.72557,9326082.0
2009-09-29 03:35:00,1.7256,1.72571,1.7254,1.72565,6748333.0
2009-09-29 03:36:00,1.72569,1.72569,1.72551,1.72554,4112524.0
2009-09-29 03:37:00,1.72558,1.72571,1.72547,1.72547,9551097.0
2009-09-29 03:38:00,1.72522,1.72522,1.72501,1.72517,8346150.0
2009-09-29 03:39:00,1.72527,1.72537,1.72525,1.72525,13707820.0
2009-09-29 03:40:00,1.72534,1.7254,1.72534,1.72537,16195922.0
2009-09-29 03:41:00,1.72535,1.72555,1.72527,1.72538,12351465.0
2009-09-29 03:42:00,1.72535,1.72543,1.72535,1.72542,4133817.0
2009-09-29 03:43:00,1.72541,1.72545,1.72528,1.72537,12163759.0
2009-09-29 03:44:00,1.72552,1.72566,1.7253,1.72555,4942767.0
2009-09-29 03:45:00,1.72545,1.72553,1.72531,1.72531,53832489.0
2009-09-29 03:46:00,1.72546,1.72554,1.72541,1.72548,8433953.0
2009-09-29 03:47:00,1.7254,1.7254,1.72495,1.72495,6219796.0
2009-09-29 03:48:00,1.72493,1.72494,1.72485,1.72486,9889614.0
2009-09-29 03:49:00,1.72496,1.72503,1.72482,1.72482,18131349.0
2009-09-29 03:50:00,1.72498,1.72533,1.72498,1.72533,35980254.0
2009-09-29 03:51:00,1.7255,1.72562,1.72543,1.72562,5144807.0
2009-09-29 03:52:00,1.72563,1.72574,1.72557,1.72574,7653576.0
2009-09-29 03:53:00,1.72575,1.72588,1.72564,1.72588,3664081.0
2009-09-29 03:54:00,1.72584,1.72603,1.72572,1.72603,5313368.0
2009-09-29 03:55:00,1.72617,1.72637,1.72614,1.72614,12941404.0
2009-09-29 03:56:00,1.7262,1.7262,1.72585,1.72585,14287530.0
2009-09-29 03:57:00,1.72574,1.72589,1.72563,1.72589,12028981.0
2009-09-29 03:58:00,1.72588,1.72588,1.72563,1.72563,5821910.0
2009-09-29 03:59:00,1.7257,1.7257,1.72549,1.72564,6966361.0
2009-09-29 04:00:00,1.72552,1.72552,1.72518,1.72526,9950272.0
2009-09-29 04:01:00,1.72543,1.72613,1.72543,1.72613,7135953.0
2009-09-29 04:02:00,1.72621,1.7265,1.72621,1.72635,3308268.0
2009-09-29 04:03:00,1.72615,1.72615,1.72603,1.72609,16660816.0
2009-09-29 04:04:00,1.72616,1.72626,1.72608,1.72608,10641501.0
2009-09-29 04:05:00,1.72601,1.72605,1.72586,1.72605,7049735.0
2009-09-29 04:06:00,1.72607,1.72613,1.72602,1.72602,5050735.0
2009-09-29 04:07:00,1.72598,1.726,1.72583,1.72593,5592559.0
2009-09-29 04:08:00,1.72588,1.72605,1.72588,1.72605,6372776.0
2009-09-29 04:09:00,1.72593,1.72594,1.72578,1.72594,13865565.0
2009-09-29 04:10:00,1.72605,1.72605,1.72595,1.72598,15502618.0
2009-09-29 04:11:00,1.72598,1.72604,1.72587,1.72598,4508678.0
2009-09-29 04:12:00,1.72598,1.72614,1.72588,1.72588,4933659.0
2009-09-29 04:13:00,1.72582,1.72642,1.72582,1.72641,7252533.0
2009-09-29 04:14:00,1.72626,1.72626,1.72589,1.72618,5109100.0
2009-09-29 04:15:00,1.72617,1.72621,1.72609,1.72621,22006350.0
2009-09-29 04:16:00,1.72614,1.72634,1.72614,1.72634,3494921.0
2009-09-29 04:17:00,1.72636,1.72646,1.72636,1.72643,11052030.0
2009-09-29 04:18:00,1.72631,1.72631,1.72589,1.72594,11984494.0
2009-09-29 04:19:00,1.72595,1.72598,1.72573,1.7258,6693640.0
2009-09-29 04:20:00,1.72585,1.72608,1.72581,1.72608,7409235.0
2009-09-29 04:21:00,1.72624,1.72642,1.72623,1.72642,2388576.0
2009-09-29 04:22:00,1.7265,1.7267,1.7265,1.7267,4795964.0
2009-09-29 04:23:00,1.72663,1.72663,1.72619,1.72619,10620656.0
2009-09-29 04:24:00,1.72617,1.72622,1.72607,1.72622,5245982.0
2009-09-29 04:25:00,1.72629,1.72646,1.72605,1.72638,7820805.0
2009-09-29 04:26:00,1.72653,1.72687,1.72653,1.72663,13010112.0
2009-09-29 04:27:00,1.72671,1.72694,1.72671,1.72686,8872845.0
2009-09-29 04:28:00,1.72695,1.72705,1.7268,1.72689,3296845.0
2009-09-29 04:29:00,1.72694,1.72694,1.72679,1.72679,11105488.0
2009-09-29 04:30:00,1.72675,1.72679,1.72667,1.72676,9990604.0
2009-09-29 04:31:00,1.72651,1.72679,1.72651,1.72679,3444028.0
2009-09-29 04:32:00,1.72683,1.72683,1.72671,1.72672,7470673.0
2009-09-29 04:33:00,1.72672,1.72672,1.72624,1.72624,8153083.0
2009-09-29 04:34:00,1.7261,1.7261,1.72602,1.7261,5403798.0
2009-09-29 04:35:00,1.72615,1.72642,1.72615,1.72642,8617735.0
2009-09-29 04:36:00,1.72636,1.72667,1.72636,1.72649,9474321.0
2009-09-29 04:37:00,1.72658,1.72689,1.72535,1.72689,7975665.0
2009-09-29 04:38:00,1.72687,1.72687,1.72655,1.72662,3000145.0
2009-09-29 04:39:00,1.72668,1.72668,1.7262,1.72631,9752764.0
2009-09-29 04:40:00,1.72651,1.72666,1.72651,1.72666,6796536.0
2009-09-29 04:41:00,1.72669,1.72695,1.72656,1.72695,5638604.0
2009-09-29 04:42:00,1.72683,1.72683,1.72658,1.72658,6042287.0
2009-09-29 04:43:00,1.72657,1.72657,1.72631,1.72633,3198745.0
2009-09-29 04:44:00,1.72611,1.72639,1.72611,1.72639,6846855.0
2009-09-29 04:45:00,1.7264,1.72673,1.72605,1.72673,9583499.0
2009-09-29 04:46:00,1.72678,1.72715,1.72678,1.72715,9523235.0
2009-09-29 04:47:00,1.727,1.72724,1.727,1.72724,9004337.0
2009-09-29 04:48:00,1.72725,1.72725,1.72694,1.72694,10687047.0
2009-09-29 04:49:00,1.72689,1.72689,1.72675,1.72687,18564876.0
2009-09-29 04:50:00,1.72701,1.72702,1.72693,1.72694,6487005.0
2009-09-29 04:51:00,1.72696,1.72715,1.72696,1.72715,7857912.0
2009-09-29 04:52:00,1.72716,1.72724,1.72714,1.72714,7123928.0
2009-09-29 04:53:00,1.72706,1.72707,1.72558,1.72707,6138183.0
2009-09-29 04:54:00,1.72712,1.72731,1.72708,1.72714,5909371.0
2009-09-29 04:55:00,1.72704,1.72707,1.72699,1.72701,11770578.0
2009-09-29 04:56:00,1.72707,1.7272,1.72701,1.72717,5533788.0
2009-09-29 04:57:00,1.72726,1.72738,1.72722,1.72724,13284626.0
2009-09-29 04:58:00,1.72716,1.72716,1.72695,1.72703,11780123.0
2009-09-29 04:59:00,1.72694,1.72727,1.72694,1.72717,9470968.0
2009-09-29 05:00:00,1.72716,1.72728,1.72715,1.72721,7308759.0
2009-09-29 05:01:00,1.72718,1.72722,1.7271,1.72722,37092390.0
2009-09-29 05:02:00,1.72717,1.72717,1.72688,1.72694,6980614.0
2009-09-29 05:03:00,1.72704,1.72718,1.72702,1.72714,4954215.0
2009-09-29 05:04:00,1.72713,1.72739,1.72695,1.72739,10598653.0
2009-09-29 05:05:00,1.72741,1.72741,1.72716,1.72716,5608490.0
2009-09-29 05:06:00,1.72725,1.72731,1.72725,1.72725,10566205.0
2009-09-29 05:07:00,1.72715,1.72715,1.72695,1.72697,13427873.0
2009-09-29 05:08:00,1.72692,1.72703,1.7269,1.7269,50060120.0
2009-09-29 05:09:00,1.727,1.72726,1.727,1.7271,22319523.0
2009-09-29 05:10:00,1.72708,1.72723,1.72708,1.72723,13734314.0
2009-09-29 05:11:00,1.72724,1.72761,1.72724,1.72755,3824724.0
2009-09-29 05:12:00,1.72752,1.72752,1.72716,1.72725,19871825.0
2009-09-29 05:13:00,1.72727,1.72737,1.72718,1.72718,5670422.0
2009-09-29 05:14:00,1.72715,1.72715,1.72703,1.72703,21562596.0
2009-09-29 05:15:00,1.72702,1.72725,1.72702,1.72725,7365874.0
2009-09-29 05:16:00,1.72717,1.72729,1.72704,1.72709,3435831.0
2009-09-29 05:17:00,1.72717,1.72717,1.72709,1.72709,4083371.0
2009-09-29 05:18:00,1.72716,1.72749,1.72716,1.72749,8689695.0
2009-09-29 05:19:00,1.72762,1.72775,1.72759,1.72769,8817820.0
2009-09-29 05:20:00,1.72765,1.72765,1.72735,1.72741,14677182.0
2009-09-29 05:21:00,1.72738,1.72749,1.72726,1.72749,9259539.0
2009-09-29 05:22:00,1.72747,1.72751,1.72731,1.72751,6302403.0
2009-09-29 05:23:00,1.72743,1.72749,1.72731,1.72741,8871784.0
2009-09-29 05:24:00,1.72757,1.72788,1.72757,1.72788,3552791.0
2009-09-29 05:25:00,1.72787,1.72787,1.72772,1.72772,4454837.0
2009-09-29 05:26:00,1.72775,1.72775,1.72761,1.72761,7043609.0
2009-09-29 05:27:00,1.72756,1.72763,1.72749,1.72763,14006168.0
2009-09-29 05:28:00,1.7276,1.7276,1.72739,1.72748,4313690.0
2009-09-29 05:29:00,1.72745,1.7275,1.72742,1.72746,10432467.0
2009-09-29 05:30:00,1.72755,1.72793,1.72755,1.72793,11649695.0
2009-09-29 05:31:00,1.72791,1.72791,1.72762,1.72762,4305364.0
2009-09-29 05:32:00,1.72758,1.72758,1.72738,1.72743,15781328.0
2009-09-29 05:33:00,1.72764,1.72792,1.72764,1.72792,6076307.0
2009-09-29 05:34:00,1.72783,1.72783,1.72754,1.72754,51942240.0
2009-09-29 05:35:00,1.72751,1.72757,1.72743,1.7275,6693447.0
2009-09-29 05:36:00,1.72743,1.72743,1.72724,1.72739,7710392.0
2009-09-29 05:37:00,1.72741,1.72741,1.72719,1.72723,13251081.0
2009-09-29 05:38:00,1.72738,1.72752,1.72732,1.72747,8275000.0
2009-09-29 05:39:00,1.72747,1.72748,1.72735,1.72735,5648775.0
2009-09-29 05:40:00,1.72727,1.72754,1.72724,1.72754,7909173.0
2009-09-29 05:41:00,1.72759,1.72765,1.72749,1.72765,4376862.0
2009-09-29 05:42:00,1.72765,1.7279,1.72765,1.72771,18404399.0
2009-09-29 05:43:00,1.72783,1.72797,1.72783,1.72785,5517132.0
2009-09-29 05:44:00,1.72774,1.72774,1.72724,1.72724,11859383.0
2009-09-29 05:45:00,1.72723,1.72754,1.72723,1.72754,6293554.0
2009-09-29 05:46:00,1.72765,1.72779,1.72762,1.72762,2353380.0
2009-09-29 05:47:00,1.72757,1.72765,1.72748,1.72757,78249680.0
2009-09-29 05:48:00,1.72754,1.72763,1.72732,1.72763,14439433.0
2009-09-29 05:49:00,1.72763,1.72774,1.72742,1.72772,6131261.0
2009-09-29 05:50:00,1.72781,1.72792,1.7278,1.72792,33586960.0
2009-09-29 05:51:00,1.7279,1.72807,1.7279,1.72802,5909110.0
2009-09-29 05:52:00,1.72798,1.72798,1.72781,1.72782,7349935.0
2009-09-29 05:53:00,1.7277,1.72792,1.7272,1.72792,11304246.0
2009-09-29 05:54:00,1.72796,1.72814,1.72796,1.72814,4341046.0
2009-09-29 05:55:00,1.72814,1.72814,1.72801,1.72806,2478248.0
2009-09-29 05:56:00,1.72811,1.72813,1.72802,1.72809,6279242.0
2009-09-29 05:57:00,1.72806,1.72809,1.72794,1.72809,9477211.0
2009-09-29 05:58:00,1.72811,1.72811,1.72791,1.72801,7444726.0
2009-09-29 05:59:00,1.72808,1.72827,1.72806,1.72821,7419042.0
2009-09-29 06:00:00,1.72818,1.72824,1.728,1.72802,7312281.0
2009-09-29 06:01:00,1.72796,1.72797,1.72787,1.72787,11339573.0
2009-09-29 06:02:00,1.72785,1.72803,1.7278,1.72803,10629316.0
2009-09-29 06:03:00,1.72803,1.72804,1.72788,1.72796,1892499.0
2009-09-29 06:04:00,1.72798,1.72798,1.72784,1.72784,15054086.0
2009-09-29 06:05:00,1.72776,1.72776,1.72754,1.7276,6773139.0
2009-09-29 06:06:00,1.72756,1.72769,1.72743,1.72768,19296542.0
2009-09-29 06:07:00,1.72749,1.72761,1.72715,1.72715,11622558.0
2009-09-29 06:08:00,1.72708,1.7272,1.72691,1.72713,52358724.0
2009-09-29 06:09:00,1.72721,1.72724,1.72708,1.72708,70316028.0
2009-09-29 06:10:00,1.72699,1.72699,1.72679,1.72688,20890052.0
2009-09-29 06:11:00,1.7269,1.72696,1.72679,1.72691,4201805.0
2009-09-29 06:12:00,1.72694,1.72696,1.72688,1.72688,13913137.0
2009-09-29 06:13:00,1.7268,1.7268,1.72669,1.7267,7059104.0
2009-09-29 06:14:00,1.72655,1.72657,1.7263,1.72638,5510172.0
2009-09-29 06:15:00,1.72638,1.72649,1.72638,1.72649,2630200.0
2009-09-29 06:16:00,1.7265,1.7266,1.7265,1.7266,30425742.0
2009-09-29 06:17:00,1.72667,1.72681,1.72667,1.72676,4809253.0
2009-09-29 06:18:00,1.7268,1.72686,1.72673,1.72679,4553058.0
2009-09-29 06:19:00,1.72674,1.72676,1.72654,1.72663,4923973.0
2009-09-29 06:20:00,1.72666,1.72697,1.72666,1.72686,6666154.0
2009-09-29 06:21:00,1.72695,1.72724,1.72695,1.72719,3897492.0
2009-09-29 06:22:00,1.72733,1.72741,1.72728,1.72728,11974068.0
2009-09-29 06:23:00,1.72721,1.72741,1.72697,1.72741,9974482.0
2009-09-29 06:24:00,1.72753,1.72772,1.72753,1.72772,33422370.0
2009-09-29 06:25:00,1.72776,1.72776,1.72764,1.72769,5633508.0
2009-09-29 06:26:00,1.7278,1.72806,1.72778,1.72789,4839392.0
2009-09-29 06:27:00,1.72767,1.72767,1.72749,1.72753,10316360.0
2009-09-29 06:28:00,1.72756,1.72772,1.72756,1.72765,7411103.0
2009-09-29 06:29:00,1.72757,1.72773,1.72757,1.72763,3895243.0
2009-09-29 06:30:00,1.72766,1.72821,1.72675,1.72812,17318155.0
2009-09-29 06:31:00,1.72819,1.72856,1.72819,1.72852,10119128.0
2009-09-29 06:32:00,1.72849,1.72849,1.72834,1.72847,21285537.0
2009-09-29 06:33:00,1.72862,1.72881,1.72862,1.72864,6827422.0
2009-09-29 06:34:00,1.72856,1.72856,1.7282,1.72828,12306159.0
2009-09-29 06:35:00,1.72839,1.72862,1.72709,1.72862,5345796.0
2009-09-29 06:36:00,1.72867,1.72867,1.72844,1.72857,3810576.0
2009-09-29 06:37:00,1.7285,1.7285,1.72795,1.72821,4804675.0
2009-09-29 06:38:00,1.72823,1.72823,1.72805,1.72811,10447747.0
2009-09-29 06:39:00,1.72806,1.7283,1.72797,1.7283,9352549.0
2009-09-29 06:40:00,1.72833,1.72868,1.72833,1.72864,23401776.0
2009-09-29 06:41:00,1.72861,1.72861,1.72847,1.72847,6478411.0
2009-09-29 06:42:00,1.72849,1.72849,1.72808,1.72836,10432068.0
2009-09-29 06:43:00,1.72838,1.72841,1.72821,1.72831,8963362.0
2009-09-29 06:44:00,1.7281,1.7282,1.7281,1.72813,4253638.0
2009-09-29 06:45:00,1.72804,1.72804,1.72766,1.72784,4327390.0
2009-09-29 06:46:00,1.72771,1.72771,1.72742,1.72742,16693671.0
2009-09-29 06:47:00,1.72735,1.72735,1.72727,1.72734,20080464.0
2009-09-29 06:48:00,1.72725,1.72732,1.72707,1.72732,10547713.0
2009-09-29 06:49:00,1.72739,1.72758,1.72729,1.72758,17060966.0
2009-09-29 06:50:00,1.72762,1.72788,1.72762,1.72788,3131347.0
2009-09-29 06:51:00,1.72795,1.72829,1.72795,1.72829,7479171.0
2009-09-29 06:52:00,1.72834,1.72861,1.72834,1.72848,9125783.0
2009-09-29 06:53:00,1.72849,1.72859,1.72841,1.72859,10349780.0
2009-09-29 06:54:00,1.72856,1.7286,1.72854,1.7286,24932529.0
2009-09-29 06:55:00,1.72868,1.72884,1.72868,1.72884,7495112.0
2009-09-29 06:56:00,1.72882,1.72889,1.72871,1.72889,4927688.0
2009-09-29 06:57:00,1.72877,1.72899,1.72848,1.72891,15322096.0
2009-09-29 06:58:00,1.72891,1.72891,1.72809,1.72809,5292936.0
2009-09-29 06:59:00,1.72793,1.72793,1.72741,1.72741,13226922.0
2009-09-29 07:00:00,1.72737,1.72746,1.7273,1.72746,4610510.0
2009-09-29 07:01:00,1.72751,1.72765,1.72742,1.72765,6459031.0
2009-09-29 07:02:00,1.72776,1.72797,1.72776,1.72797,11611190.0
2009-09-29 07:03:00,1.72797,1.72812,1.72796,1.72803,10429188.0
2009-09-29 07:04:00,1.72831,1.72832,1.72811,1.72823,39141410.0
2009-09-29 07:05:00,1.7283,1.72834,1.7281,1.72834,7572241.0
2009-09-29 07:06:00,1.72851,1.72858,1.72838,1.72838,2792653.0
2009-09-29 07:07:00,1.72816,1.72816,1.72752,1.72752,3205958.0
2009-09-29 07:08:00,1.72747,1.72754,1.7274,1.72746,11165289.0
2009-09-29 07:09:00,1.72737,1.72737,1.72687,1.72687,10052364.0
2009-09-29 07:10:00,1.72682,1.72682,1.72655,1.72665,4659062.0
2009-09-29 07:11:00,1.72679,1.72734,1.72679,1.72734,8350532.0
2009-09-29 07:12:00,1.72736,1.72748,1.72729,1.72748,5560096.0
2009-09-29 07:13:00,1.72745,1.72756,1.7274,1.72756,11968236.0
2009-09-29 07:14:00,1.72767,1.72783,1.72742,1.72783,17313441.0
2009-09-29 07:15:00,1.72791,1.728,1.72791,1.72794,17423120.0
2009-09-29 07:16:00,1.72789,1.72789,1.72756,1.72756,15636538.0
2009-09-29 07:17:00,1.72766,1.72783,1.72764,1.72783,4995733.0
2009-09-29 07:18:00,1.72795,1.72795,1.7273,1.72732,19485517.0
2009-09-29 07:19:00,1.72721,1.72721,1.72647,1.72647,10604791.0
2009-09-29 07:20:00,1.72638,1.72638,1.72601,1.72602,7238385.0
2009-09-29 07:21:00,1.72591,1.72591,1.72547,1.72547,3513812.0
2009-09-29 07:22:00,1.72496,1.72522,1.72479,1.7251,4207406.0
2009-09-29 07:23:00,1.72518,1.72538,1.72518,1.72535,14970727.0
2009-09-29 07:24:00,1.7253,1.7253,1.72447,1.72447,6994041.0
2009-09-29 07:25:00,1.72429,1.72429,1.72402,1.7242,14948551.0
2009-09-29 07:26:00,1.72434,1.72455,1.72422,1.72425,8746408.0
2009-09-29 07:27:00,1.72428,1.72442,1.72428,1.72442,14102578.0
2009-09-29 07:28:00,1.72431,1.72431,1.72404,1.72426,4867673.0
2009-09-29 07:29:00,1.72429,1.72429,1.72418,1.72418,7212284.0
2009-09-29 07:30:00,1.72418,1.72434,1.72418,1.72434,27145566.0
2009-09-29 07:31:00,1.72435,1.72453,1.72435,1.72442,7500113.0
2009-09-29 07:32:00,1.72441,1.72441,1.72411,1.72411,5020836.0
2009-09-29 07:33:00,1.72402,1.72402,1.72294,1.72294,35390166.0
2009-09-29 07:34:00,1.72285,1.72285,1.72226,1.72226,18028656.0
2009-09-29 07:35:00,1.72225,1.72225,1.72198,1.72207,3805897.0
2009-09-29 07:36:00,1.72213,1.72252,1.72213,1.72252,6311920.0
2009-09-29 07:37:00,1.72245,1.72263,1.72208,1.72263,2309480.0
2009-09-29 07:38:00,1.72281,1.723,1.72281,1.72283,4628932.0
2009-09-29 07:39:00,1.72268,1.72268,1.72243,1.72262,4707833.0
2009-09-29 07:40:00,1.72269,1.72305,1.72149,1.72149,5409985.0
2009-09-29 07:41:00,1.72289,1.72289,1.72265,1.72276,6119010.0
2009-09-29 07:42:00,1.72295,1.72321,1.72295,1.72321,7697838.0
2009-09-29 07:43:00,1.72327,1.72393,1.72327,1.72393,63001153.0
2009-09-29 07:44:00,1.72388,1.72388,1.72339,1.72339,6855559.0
2009-09-29 07:45:00,1.72329,1.72347,1.72327,1.72347,11485673.0
2009-09-29 07:46:00,1.72355,1.72406,1.72355,1.72406,16886020.0
2009-09-29 07:47:00,1.7241,1.72414,1.72377,1.72377,13140235.0
2009-09-29 07:48:00,1.7236,1.72361,1.72338,1.72361,7580723.0
2009-09-29 07:49:00,1.72383,1.72406,1.72383,1.72398,4311243.0
2009-09-29 07:50:00,1.72379,1.72379,1.72337,1.7235,5892217.0
2009-09-29 07:51:00,1.72351,1.72373,1.72351,1.72356,5067960.0
2009-09-29 07:52:00,1.7235,1.72365,1.72329,1.72348,11998328.0
2009-09-29 07:53:00,1.72351,1.72378,1.72349,1.72378,14328777.0
2009-09-29 07:54:00,1.72381,1.72394,1.72358,1.72375,11218798.0
2009-09-29 07:55:00,1.72373,1.72383,1.72373,1.72382,2369852.0
2009-09-29 07:56:00,1.72386,1.72386,1.72355,1.72355,63860862.0
2009-09-29 07:57:00,1.72347,1.72347,1.72325,1.72345,6414796.0
2009-09-29 07:58:00,1.72346,1.72355,1.72328,1.72355,12035032.0
2009-09-29 07:59:00,1.72356,1.72367,1.7235,1.72361,4390993.0
2009-09-29 08:00:00,1.72381,1.72403,1.72381,1.72401,8892856.0
2009-09-29 08:01:00,1.72407,1.72418,1.72407,1.72407,31648365.0
2009-09-29 08:02:00,1.72395,1.72408,1.72395,1.72396,8409446.0
2009-09-29 08:03:00,1.72386,1.72386,1.72353,1.72357,39978183.0
2009-09-29 08:04:00,1.72345,1.7239,1.72345,1.7239,8505788.0
2009-09-29 08:05:00,1.72398,1.72407,1.7238,1.72406,6742664.0
2009-09-29 08:06:00,1.72396,1.72396,1.72319,1.72319,4377573.0
2009-09-29 08:07:00,1.72314,1.7233,1.72303,1.7233,9500869.0
2009-09-29 08:08:00,1.72335,1.72335,1.72278,1.72278,7464579.0
2009-09-29 08:09:00,1.72266,1.72284,1.72263,1.72281,11101332.0
2009-09-29 08:10:00,1.72279,1.72279,1.72217,1.72217,4205509.0
2009-09-29 08:11:00,1.7222,1.7222,1.72201,1.72205,10142423.0
2009-09-29 08:12:00,1.72209,1.72268,1.72209,1.72241,34401717.0
2009-09-29 08:13:00,1.72236,1.72252,1.72235,1.72252,12626539.0
2009-09-29 08:14:00,1.72263,1.72308,1.72263,1.72308,5333796.0
2009-09-29 08:15:00,1.72308,1.72308,1.72289,1.72289,47040320.0
2009-09-29 08:16:00,1.72286,1.72286,1.72208,1.72208,8757267.0
2009-09-29 08:17:00,1.722,1.72213,1.72166,1.72213,3749148.0
2009-09-29 08:18:00,1.72214,1.72274,1.72214,1.72274,11235630.0
2009-09-29 08:19:00,1.72294,1.7232,1.72292,1.7232,9998017.0
2009-09-29 08:20:00,1.72319,1.72323,1.72307,1.72307,16541162.0
2009-09-29 08:21:00,1.72305,1.72305,1.72287,1.72287,11117713.0
2009-09-29 08:22:00,1.72275,1.72275,1.72255,1.72255,13264976.0
2009-09-29 08:23:00,1.72263,1.72308,1.72263,1.72306,6929315.0
2009-09-29 08:24:00,1.7229,1.7229,1.72242,1.72242,105636528.0
2009-09-29 08:25:00,1.72236,1.72236,1.72217,1.72234,8752417.0
2009-09-29 08:26:00,1.72241,1.72271,1.72241,1.72266,69204654.0
2009-09-29 08:27:00,1.7228,1.72299,1.7228,1.72295,32103200.0
2009-09-29 08:28:00,1.72305,1.72337,1.72305,1.72331,3757271.0
2009-09-29 08:29:00,1.72314,1.72314,1.72285,1.72292,6929562.0
2009-09-29 08:30:00,1.72301,1.72301,1.72286,1.72289,7138734.0
2009-09-29 08:31:00,1.72282,1.72282,1.72199,1.72223,8396195.0
2009-09-29 08:32:00,1.72215,1.72226,1.72215,1.72215,6648412.0
2009-09-29 08:33:00,1.72212,1.72222,1.72209,1.72222,2611060.0
2009-09-29 08:34:00,1.72216,1.72216,1.72175,1.72175,4216451.0
2009-09-29 08:35:00,1.72167,1.72174,1.72167,1.72172,3942104.0
2009-09-29 08:36:00,1.72174,1.72205,1.72167,1.72205,5639904.0
2009-09-29 08:37:00,1.72206,1.72235,1.72206,1.72211,13804305.0
2009-09-29 08:38:00,1.72192,1.7221,1.72192,1.72199,6337109.0
2009-09-29 08:39:00,1.72214,1.72258,1.72214,1.72245,7099072.0
2009-09-29 08:40:00,1.7225,1.72335,1.7225,1.7233,10350086.0
2009-09-29 08:41:00,1.72316,1.72316,1.72242,1.72242,17393244.0
2009-09-29 08:42:00,1.72228,1.72228,1.72199,1.722,10194451.0
2009-09-29 08:43:00,1.72199,1.72212,1.72194,1.72209,2825438.0
2009-09-29 08:44:00,1.72209,1.72209,1.72178,1.72178,32840566.0
2009-09-29 08:45:00,1.72173,1.72173,1.72143,1.72143,14754236.0
2009-09-29 08:46:00,1.72133,1.72133,1.7212,1.7213,7775694.0
2009-09-29 08:47:00,1.72127,1.7213,1.72108,1.72115,2911834.0
2009-09-29 08:48:00,1.72116,1.72122,1.72087,1.72122,23100265.0
2009-09-29 08:49:00,1.72132,1.72207,1.72132,1.72207,3402947.0
2009-09-29 08:50:00,1.72225,1.72249,1.72225,1.72249,10807606.0
2009-09-29 08:51:00,1.72253,1.72321,1.72253,1.72321,16921825.0
2009-09-29 08:52:00,1.72337,1.72359,1.72337,1.72354,10336965.0
2009-09-29 08:53:00,1.72358,1.72381,1.72358,1.72375,58006700.0
2009-09-29 08:54:00,1.7236,1.7236,1.72333,1.72333,5148041.0
2009-09-29 08:55:00,1.72338,1.72338,1.72291,1.72315,6204850.0
2009-09-29 08:56:00,1.72317,1.72317,1.72284,1.72288,8009307.0
2009-09-29 08:57:00,1.72282,1.72282,1.72261,1.72261,5706223.0
2009-09-29 08:58:00,1.72261,1.72261,1.7223,1.72235,11407547.0
2009-09-29 08:59:00,1.72239,1.72256,1.72232,1.72232,12865381.0
2009-09-29 09:00:00,1.72218,1.72218,1.72167,1.72167,30659230.0
2009-09-29 09:01:00,1.7216,1.7216,1.72084,1.72084,2970915.0
2009-09-29 09:02:00,1.72071,1.72071,1.72031,1.72031,6288816.0
2009-09-29 09:03:00,1.72024,1.72024,1.72003,1.72003,3803655.0
2009-09-29 09:04:00,1.72003,1.72003,1.71977,1.7199,4519713.0
2009-09-29 09:05:00,1.72,1.72079,1.72,1.72078,31734096.0
2009-09-29 09:06:00,1.72057,1.72058,1.72042,1.72054,2856048.0
2009-09-29 09:07:00,1.72054,1.72054,1.71994,1.71994,10351115.0
2009-09-29 09:08:00,1.71993,1.71997,1.71965,1.71966,8776707.0
2009-09-29 09:09:00,1.71969,1.71984,1.71958,1.71958,27670080.0
2009-09-29 09:10:00,1.71968,1.72001,1.71968,1.72001,7282142.0
2009-09-29 09:11:00,1.7201,1.72023,1.72009,1.72012,8285791.0
2009-09-29 09:12:00,1.72006,1.72006,1.71971,1.71971,4510239.0
2009-09-29 09:13:00,1.71962,1.71962,1.71933,1.71944,6916456.0
2009-09-29 09:14:00,1.71941,1.71945,1.71901,1.71945,53363951.0
2009-09-29 09:15:00,1.71953,1.71968,1.71926,1.71952,7474631.0
2009-09-29 09:16:00,1.71954,1.71978,1.71947,1.71978,13970985.0
2009-09-29 09:17:00,1.7199,1.72012,1.71979,1.72012,4872383.0
2009-09-29 09:18:00,1.72029,1.72065,1.72029,1.72064,57745272.0
2009-09-29 09:19:00,1.72064,1.72073,1.72056,1.72056,82859202.0
2009-09-29 09:20:00,1.72051,1.72081,1.72051,1.72081,3859868.0
2009-09-29 09:21:00,1.72088,1.72088,1.72041,1.72041,8432208.0
2009-09-29 09:22:00,1.72022,1.72022,1.7194,1.7194,2623017.0
2009-09-29 09:23:00,1.71926,1.71939,1.71898,1.71898,6931300.0
2009-09-29 09:24:00,1.71905,1.71905,1.71881,1.71881,7148688.0
2009-09-29 09:25:00,1.71876,1.71878,1.71837,1.71847,4617813.0
2009-09-29 09:26:00,1.71848,1.71848,1.71755,1.71755,20811600.0
2009-09-29 09:27:00,1.71757,1.71762,1.7172,1.7172,9624040.0
2009-09-29 09:28:00,1.71711,1.71711,1.71668,1.71674,5676383.0
2009-09-29 09:29:00,1.71682,1.71682,1.71659,1.71662,7233738.0
2009-09-29 09:30:00,1.71674,1.71696,1.71645,1.71685,9500391.0
2009-09-29 09:31:00,1.71702,1.71805,1.71702,1.71799,47886720.0
2009-09-29 09:32:00,1.71802,1.71837,1.71797,1.71837,30696450.0
2009-09-29 09:33:00,1.71851,1.71851,1.71826,1.71828,12597495.0
2009-09-29 09:34:00,1.71849,1.71895,1.71849,1.71895,7437705.0
2009-09-29 09:35:00,1.71903,1.71903,1.71875,1.71893,7935873.0
2009-09-29 09:36:00,1.7189,1.71907,1.7186,1.71899,4500976.0
2009-09-29 09:37:00,1.71875,1.71875,1.71844,1.71844,3509621.0
2009-09-29 09:38:00,1.71834,1.7186,1.71823,1.7186,9536137.0
2009-09-29 09:39:00,1.71869,1.71896,1.71865,1.71896,12502797.0
2009-09-29 09:40:00,1.71913,1.71951,1.71913,1.71938,53137305.0
2009-09-29 09:41:00,1.7193,1.7193,1.71913,1.71918,15602915.0
2009-09-29 09:42:00,1.71927,1.71949,1.71927,1.7194,74218500.0
2009-09-29 09:43:00,1.71925,1.71925,1.71866,1.71866,10620502.0
2009-09-29 09:44:00,1.71882,1.71911,1.71882,1.71911,6073562.0
2009-09-29 09:45:00,1.71918,1.71932,1.71906,1.71906,4303946.0
2009-09-29 09:46:00,1.71898,1.719,1.71886,1.71892,12506500.0
2009-09-29 09:47:00,1.71892,1.71892,1.71859,1.71859,5410691.0
2009-09-29 09:48:00,1.71853,1.71853,1.71817,1.71817,5605494.0
2009-09-29 09:49:00,1.71813,1.71813,1.71758,1.71798,34718869.0
2009-09-29 09:50:00,1.71808,1.71837,1.71785,1.71837,6811172.0
2009-09-29 09:51:00,1.71828,1.71879,1.71828,1.71879,4567961.0
2009-09-29 09:52:00,1.71874,1.71895,1.71871,1.7189,30766388.0
2009-09-29 09:53:00,1.71895,1.71895,1.71883,1.71884,3976260.0
2009-09-29 09:54:00,1.71903,1.71924,1.71903,1.71911,8702622.0
2009-09-29 09:55:00,1.71914,1.71942,1.71913,1.71918,13110793.0
2009-09-29 09:56:00,1.71906,1.71908,1.71887,1.71887,4584668.0
2009-09-29 09:57:00,1.71873,1.71873,1.71831,1.71831,10797153.0
2009-09-29 09:58:00,1.71831,1.71842,1.71828,1.71828,62091290.0
2009-09-29 09:59:00,1.71827,1.71827,1.71785,1.71785,15262118.0
2009-09-29 10:00:00,1.71802,1.71831,1.71802,1.71823,53285312.0
2009-09-29 10:01:00,1.71825,1.71828,1.71803,1.71803,16033439.0
2009-09-29 10:02:00,1.71803,1.71842,1.71803,1.71841,11765638.0
2009-09-29 10:03:00,1.71858,1.71881,1.71855,1.71869,9781414.0
2009-09-29 10:04:00,1.71885,1.71909,1.71885,1.71909,4339281.0
2009-09-29 10:05:00,1.71914,1.71931,1.71904,1.71904,3277512.0
2009-09-29 10:06:00,1.71889,1.71889,1.71842,1.71858,7394628.0
2009-09-29 10:07:00,1.71846,1.71856,1.718,1.71832,15781713.0
2009-09-29 10:08:00,1.71832,1.71898,1.71832,1.71888,60777249.0
2009-09-29 10:09:00,1.71894,1.71915,1.71894,1.71896,8144081.0
2009-09-29 10:10:00,1.71886,1.71886,1.71856,1.71857,15141207.0
2009-09-29 10:11:00,1.71872,1.71932,1.71872,1.71932,10105805.0
2009-09-29 10:12:00,1.71939,1.7196,1.71939,1.71956,4688849.0
2009-09-29 10:13:00,1.71959,1.71977,1.71959,1.71966,7514243.0
2009-09-29 10:14:00,1.71962,1.71962,1.71941,1.71942,56846691.0
2009-09-29 10:15:00,1.71935,1.71971,1.71935,1.71951,46625976.0
2009-09-29 10:16:00,1.71961,1.71998,1.71961,1.71984,3659553.0
2009-09-29 10:17:00,1.71979,1.71979,1.71936,1.71944,7814513.0
2009-09-29 10:18:00,1.71942,1.71954,1.71942,1.71954,5774455.0
2009-09-29 10:19:00,1.71954,1.71954,1.71939,1.71947,7265554.0
2009-09-29 10:20:00,1.71941,1.71941,1.71925,1.71927,5813701.0
2009-09-29 10:21:00,1.71916,1.71932,1.71916,1.71923,2759336.0
2009-09-29 10:22:00,1.71917,1.7193,1.71902,1.7193,3567301.0
2009-09-29 10:23:00,1.71931,1.71931,1.71916,1.71916,5060050.0
2009-09-29 10:24:00,1.71933,1.71967,1.71933,1.71967,72270146.0
2009-09-29 10:25:00,1.7197,1.71972,1.71956,1.71956,2984190.0
2009-09-29 10:26:00,1.71954,1.71954,1.71893,1.71893,27331808.0
2009-09-29 10:27:00,1.71898,1.71906,1.7188,1.7188,10857072.0
2009-09-29 10:28:00,1.7187,1.71875,1.71857,1.71875,13140012.0
2009-09-29 10:29:00,1.7188,1.71904,1.71879,1.71879,6684191.0
2009-09-29 10:30:00,1.71894,1.7194,1.71894,1.7194,4294196.0
2009-09-29 10:31:00,1.71933,1.71964,1.71914,1.71964,11260594.0
2009-09-29 10:32:00,1.71982,1.72042,1.71982,1.72042,14544164.0
2009-09-29 10:33:00,1.72048,1.72089,1.72048,1.72089,5462239.0
2009-09-29 10:34:00,1.72101,1.72133,1.72101,1.72133,10399789.0
2009-09-29 10:35:00,1.72132,1.72132,1.72098,1.72098,6095726.0
2009-09-29 10:36:00,1.72113,1.72131,1.72113,1.72131,6390592.0
2009-09-29 10:37:00,1.72136,1.72139,1.721,1.72129,2846522.0
2009-09-29 10:38:00,1.72133,1.72136,1.72117,1.72129,13426370.0
2009-09-29 10:39:00,1.72131,1.72202,1.72131,1.72194,4088728.0
2009-09-29 10:40:00,1.72209,1.72284,1.72209,1.72284,8854346.0
2009-09-29 10:41:00,1.72286,1.72373,1.72286,1.72373,9939187.0
2009-09-29 10:42:00,1.72366,1.72366,1.72317,1.72317,8305281.0
2009-09-29 10:43:00,1.72306,1.72377,1.72306,1.72377,7675355.0
2009-09-29 10:44:00,1.72386,1.72398,1.7238,1.7238,7316747.0
2009-09-29 10:45:00,1.72373,1.72374,1.7236,1.72374,9754526.0
2009-09-29 10:46:00,1.72375,1.72375,1.72358,1.72358,17248142.0
2009-09-29 10:47:00,1.72352,1.72352,1.72328,1.72328,6425242.0
2009-09-29 10:48:00,1.72347,1.72347,1.72323,1.72337,10283037.0
2009-09-29 10:49:00,1.72334,1.72348,1.72333,1.72342,6785526.0
2009-09-29 10:50:00,1.72345,1.72347,1.72297,1.72297,8078785.0
2009-09-29 10:51:00,1.72287,1.72296,1.72287,1.72295,11187309.0
2009-09-29 10:52:00,1.72293,1.72293,1.72268,1.72268,19275003.0
2009-09-29 10:53:00,1.72272,1.72291,1.72272,1.72283,7037761.0
2009-09-29 10:54:00,1.72273,1.72281,1.72267,1.7228,51948042.0
2009-09-29 10:55:00,1.72279,1.72279,1.72261,1.72269,4396851.0
2009-09-29 10:56:00,1.72265,1.72265,1.72225,1.72231,33558000.0
2009-09-29 10:57:00,1.72231,1.72231,1.72218,1.72218,51560520.0
2009-09-29 10:58:00,1.72217,1.7224,1.72198,1.72198,7960422.0
2009-09-29 10:59:00,1.72204,1.72204,1.72172,1.72172,5033785.0
2009-09-29 11:00:00,1.72183,1.72212,1.72183,1.72212,17167776.0
2009-09-29 11:01:00,1.72213,1.72238,1.72213,1.72222,13516998.0
2009-09-29 11:02:00,1.72222,1.72224,1.72188,1.72188,9672840.0
2009-09-29 11:03:00,1.72188,1.72217,1.72172,1.72217,6392752.0
2009-09-29 11:04:00,1.72224,1.72224,1.72207,1.72224,7484149.0
2009-09-29 11:05:00,1.72224,1.72224,1.72198,1.72206,4914270.0
2009-09-29 11:06:00,1.72218,1.72218,1.72198,1.72215,43525039.0
2009-09-29 11:07:00,1.7222,1.72243,1.72212,1.72243,7698682.0
2009-09-29 11:08:00,1.72244,1.72275,1.72244,1.72275,4842399.0
2009-09-29 11:09:00,1.72283,1.72297,1.72283,1.72296,8407656.0
2009-09-29 11:10:00,1.72285,1.72285,1.72253,1.72253,37686995.0
2009-09-29 11:11:00,1.72265,1.72308,1.72265,1.72308,5816631.0
2009-09-29 11:12:00,1.72307,1.72307,1.7229,1.72301,61295328.0
2009-09-29 11:13:00,1.72301,1.72308,1.7228,1.72307,13579763.0
2009-09-29 11:14:00,1.72317,1.72329,1.72317,1.72317,7761094.0
2009-09-29 11:15:00,1.72323,1.72323,1.72297,1.72297,17001750.0
2009-09-29 11:16:00,1.72293,1.72293,1.72269,1.72269,8073525.0
2009-09-29 11:17:00,1.72268,1.72273,1.72258,1.72267,6260883.0
2009-09-29 11:18:00,1.72278,1.7231,1.72278,1.7231,4752592.0
2009-09-29 11:19:00,1.72298,1.72298,1.72268,1.72268,10786077.0
2009-09-29 11:20:00,1.72272,1.72361,1.72272,1.7236,3533528.0
2009-09-29 11:21:00,1.72382,1.72407,1.72382,1.72407,13912793.0
2009-09-29 11:22:00,1.72405,1.72443,1.72405,1.72437,42213003.0
2009-09-29 11:23:00,1.7246,1.72491,1.72328,1.72489,5144334.0
2009-09-29 11:24:00,1.725,1.72515,1.72494,1.72515,6162605.0
2009-09-29 11:25:00,1.72519,1.72563,1.72519,1.72563,8162734.0
2009-09-29 11:26:00,1.72577,1.72593,1.72547,1.72547,13312055.0
2009-09-29 11:27:00,1.7253,1.7253,1.725,1.72504,2072976.0
2009-09-29 11:28:00,1.72354,1.72499,1.72354,1.72477,8003280.0
2009-09-29 11:29:00,1.72466,1.72466,1.72422,1.72443,6428869.0
2009-09-29 11:30:00,1.72453,1.72483,1.72453,1.72477,9250441.0
2009-09-29 11:31:00,1.72469,1.7247,1.72439,1.72439,7152652.0
2009-09-29 11:32:00,1.7244,1.7244,1.72428,1.72428,25644872.0
2009-09-29 11:33:00,1.72425,1.72425,1.72367,1.72416,4366202.0
2009-09-29 11:34:00,1.72414,1.72435,1.72414,1.72431,4878438.0
2009-09-29 11:35:00,1.72426,1.72435,1.72391,1.72435,10017233.0
2009-09-29 11:36:00,1.72436,1.72436,1.72415,1.7243,13800993.0
2009-09-29 11:37:00,1.72434,1.72445,1.72424,1.72445,33194112.0
2009-09-29 11:38:00,1.72451,1.72459,1.72433,1.72433,9978508.0
2009-09-29 11:39:00,1.72423,1.72423,1.72348,1.72348,10063475.0
2009-09-29 11:40:00,1.72349,1.72357,1.72334,1.72334,8401268.0
2009-09-29 11:41:00,1.72318,1.7233,1.72298,1.7233,5567002.0
2009-09-29 11:42:00,1.72338,1.7234,1.72325,1.72325,7766528.0
2009-09-29 11:43:00,1.72328,1.72339,1.72311,1.72339,3374525.0
2009-09-29 11:44:00,1.72342,1.72359,1.72342,1.72352,7497662.0
2009-09-29 11:45:00,1.72363,1.72393,1.72363,1.72379,5689678.0
2009-09-29 11:46:00,1.72378,1.72378,1.72334,1.72334,5278822.0
2009-09-29 11:47:00,1.72318,1.72399,1.72318,1.72399,4055150.0
2009-09-29 11:48:00,1.72404,1.72442,1.72404,1.7244,16398030.0
2009-09-29 11:49:00,1.72444,1.72491,1.72444,1.72482,5389750.0
2009-09-29 11:50:00,1.72487,1.72568,1.72487,1.72563,20752320.0
2009-09-29 11:51:00,1.72562,1.72601,1.72562,1.72595,3840873.0
2009-09-29 11:52:00,1.72606,1.72637,1.72606,1.72637,7562169.0
2009-09-29 11:53:00,1.72645,1.72719,1.72645,1.72711,13405581.0
2009-09-29 11:54:00,1.72721,1.72769,1.72721,1.72769,15271380.0
2009-09-29 11:55:00,1.72773,1.72853,1.72773,1.72853,13005173.0
2009-09-29 11:56:00,1.72867,1.72997,1.72867,1.72997,12658464.0
2009-09-29 11:57:00,1.72999,1.73027,1.72999,1.73023,4122901.0
2009-09-29 11:58:00,1.73026,1.73125,1.73026,1.73063,32924945.0
2009-09-29 11:59:00,1.73067,1.73136,1.73067,1.73113,7431537.0
2009-09-29 12:00:00,1.731,1.73171,1.73097,1.73171,5411497.0
2009-09-29 12:01:00,1.73182,1.73226,1.73182,1.73211,6806153.0
2009-09-29 12:02:00,1.73182,1.73186,1.73147,1.73186,9241412.0
2009-09-29 12:03:00,1.7319,1.73354,1.7319,1.73354,31839077.0
2009-09-29 12:04:00,1.73358,1.73416,1.73358,1.73405,9633769.0
2009-09-29 12:05:00,1.73419,1.73436,1.73407,1.73436,4479730.0
2009-09-29 12:06:00,1.73434,1.73434,1.73414,1.73414,5831277.0
2009-09-29 12:07:00,1.73417,1.73417,1.73366,1.73366,5662862.0
2009-09-29 12:08:00,1.73343,1.73343,1.73293,1.73339,24619417.0
2009-09-29 12:09:00,1.73343,1.73371,1.73336,1.73371,6535997.0
2009-09-29 12:10:00,1.73376,1.73382,1.73346,1.73346,29504142.0
2009-09-29 12:11:00,1.73333,1.73334,1.73295,1.73295,14595654.0
2009-09-29 12:12:00,1.73294,1.73302,1.73276,1.73302,15850369.0
2009-09-29 12:13:00,1.73309,1.73344,1.73309,1.73344,10390110.0
2009-09-29 12:14:00,1.7334,1.7334,1.73322,1.73323,7990528.0
2009-09-29 12:15:00,1.7332,1.73326,1.73291,1.73317,5495727.0
2009-09-29 12:16:00,1.73333,1.73365,1.73333,1.73343,3759050.0
2009-09-29 12:17:00,1.73357,1.73367,1.73319,1.73367,7439507.0
2009-09-29 12:18:00,1.73384,1.73448,1.73384,1.73448,13418210.0
2009-09-29 12:19:00,1.73456,1.73507,1.73456,1.73507,7716461.0
2009-09-29 12:20:00,1.73519,1.7358,1.73519,1.73576,25230120.0
2009-09-29 12:21:00,1.73564,1.73567,1.7355,1.73552,8001247.0
2009-09-29 12:22:00,1.73559,1.73686,1.73559,1.73686,20657010.0
2009-09-29 12:23:00,1.73684,1.7371,1.73654,1.7371,7971784.0
2009-09-29 12:24:00,1.73698,1.73728,1.73698,1.73724,7534187.0
2009-09-29 12:25:00,1.73737,1.73756,1.73733,1.73756,5495549.0
2009-09-29 12:26:00,1.73758,1.73786,1.73755,1.73781,17870334.0
2009-09-29 12:27:00,1.73781,1.73781,1.73747,1.73748,10270495.0
2009-09-29 12:28:00,1.73758,1.73769,1.73739,1.73739,3482082.0
2009-09-29 12:29:00,1.73743,1.73749,1.73721,1.73723,4879965.0
2009-09-29 12:30:00,1.7372,1.7372,1.73678,1.73688,9363848.0
2009-09-29 12:31:00,1.73685,1.73685,1.73664,1.73666,7832319.0
2009-09-29 12:32:00,1.73667,1.73667,1.73629,1.73629,8607481.0
2009-09-29 12:33:00,1.73632,1.73632,1.73613,1.73613,10632815.0
2009-09-29 12:34:00,1.73605,1.73607,1.73577,1.73587,4291471.0
2009-09-29 12:35:00,1.73573,1.73583,1.73547,1.73547,5292108.0
2009-09-29 12:36:00,1.73551,1.73551,1.73477,1.73477,121985630.0
2009-09-29 12:37:00,1.73476,1.73476,1.73457,1.73457,6277036.0
2009-09-29 12:38:00,1.73455,1.73455,1.73418,1.7343,18568308.0
2009-09-29 12:39:00,1.73422,1.73453,1.734,1.73453,9061020.0
2009-09-29 12:40:00,1.73441,1.73481,1.73419,1.73481,11074654.0
2009-09-29 12:41:00,1.73474,1.73579,1.73474,1.73579,10651533.0
2009-09-29 12:42:00,1.7358,1.73641,1.7358,1.73641,13822125.0
2009-09-29 12:43:00,1.7365,1.73693,1.7365,1.73665,4664833.0
2009-09-29 12:44:00,1.73662,1.73662,1.73644,1.73644,6305471.0
2009-09-29 12:45:00,1.73642,1.73642,1.73616,1.73616,4550720.0
2009-09-29 12:46:00,1.73621,1.73621,1.73576,1.73602,28280196.0
2009-09-29 12:47:00,1.73599,1.73604,1.73586,1.73586,14778873.0
2009-09-29 12:48:00,1.7358,1.7358,1.73567,1.73567,6955680.0
2009-09-29 12:49:00,1.73512,1.73541,1.73512,1.73525,6707014.0
2009-09-29 12:50:00,1.73529,1.73546,1.73529,1.73538,5179583.0
2009-09-29 12:51:00,1.73536,1.7354,1.73524,1.73526,13790715.0
2009-09-29 12:52:00,1.73529,1.73552,1.73518,1.73552,11938964.0
2009-09-29 12:53:00,1.73564,1.73604,1.73442,1.73604,6509576.0
2009-09-29 12:54:00,1.73599,1.73599,1.73561,1.73588,4340452.0
2009-09-29 12:55:00,1.73603,1.73614,1.73593,1.73614,32396175.0
2009-09-29 12:56:00,1.73608,1.73681,1.73608,1.73681,12029383.0
2009-09-29 12:57:00,1.73698,1.73711,1.73689,1.73689,22441575.0
2009-09-29 12:58:00,1.7367,1.73688,1.7364,1.73645,6513490.0
2009-09-29 12:59:00,1.73656,1.73726,1.73656,1.73726,38080408.0
2009-09-29 13:00:00,1.73704,1.73723,1.7368,1.7368,8928114.0
2009-09-29 13:01:00,1.73665,1.73665,1.73635,1.73648,6280079.0
2009-09-29 13:02:00,1.73656,1.73688,1.73652,1.73688,32174677.0
2009-09-29 13:03:00,1.73687,1.73687,1.73651,1.73651,10232171.0
2009-09-29 13:04:00,1.7365,1.7365,1.73632,1.73632,4978536.0
2009-09-29 13:05:00,1.73627,1.73648,1.73605,1.73648,8661643.0
2009-09-29 13:06:00,1.73649,1.7368,1.73649,1.7367,3035145.0
2009-09-29 13:07:00,1.73655,1.73655,1.73587,1.73587,7102967.0
2009-09-29 13:08:00,1.73584,1.73584,1.7355,1.73583,36855858.0
2009-09-29 13:09:00,1.7358,1.7358,1.73488,1.73488,3847400.0
2009-09-29 13:10:00,1.73488,1.73488,1.73441,1.73441,15719040.0
2009-09-29 13:11:00,1.73432,1.73447,1.73432,1.73439,8804526.0
2009-09-29 13:12:00,1.73455,1.73457,1.73442,1.73442,9956144.0
2009-09-29 13:13:00,1.73445,1.73455,1.73445,1.73455,11270990.0
2009-09-29 13:14:00,1.73458,1.73488,1.73458,1.73486,9265564.0
2009-09-29 13:15:00,1.73483,1.73527,1.73482,1.73527,6466177.0
2009-09-29 13:16:00,1.7354,1.73599,1.7354,1.73599,9206497.0
2009-09-29 13:17:00,1.73608,1.73653,1.73608,1.73639,15261018.0
2009-09-29 13:18:00,1.73633,1.73633,1.73526,1.73532,54101474.0
2009-09-29 13:19:00,1.73534,1.73541,1.73523,1.73541,8379125.0
2009-09-29 13:20:00,1.73561,1.73589,1.73561,1.73582,24725536.0
2009-09-29 13:21:00,1.73561,1.73576,1.73545,1.73545,21656255.0
2009-09-29 13:22:00,1.73594,1.7362,1.73583,1.73583,7334218.0
2009-09-29 13:23:00,1.73568,1.73583,1.73568,1.73572,4089089.0
2009-09-29 13:24:00,1.73583,1.73598,1.73556,1.73562,5704819.0
2009-09-29 13:25:00,1.73554,1.73554,1.73498,1.73498,11215195.0
2009-09-29 13:26:00,1.73499,1.73529,1.73499,1.73508,13627482.0
2009-09-29 13:27:00,1.73509,1.73518,1.73491,1.73491,7429183.0
2009-09-29 13:28:00,1.73483,1.73485,1.73477,1.7348,20962215.0
2009-09-29 13:29:00,1.73474,1.73502,1.73474,1.73497,7894039.0
2009-09-29 13:30:00,1.73518,1.73547,1.73518,1.73522,7948168.0
2009-09-29 13:31:00,1.73509,1.73509,1.73473,1.73473,5277150.0
2009-09-29 13:32:00,1.73475,1.73487,1.73469,1.73487,97510868.0
2009-09-29 13:33:00,1.7349,1.7351,1.73489,1.7351,5079987.0
2009-09-29 13:34:00,1.73519,1.73535,1.73516,1.73517,21570112.0
2009-09-29 13:35:00,1.73513,1.73513,1.73503,1.7351,3098039.0
2009-09-29 13:36:00,1.73516,1.7354,1.73516,1.7354,6882342.0
2009-09-29 13:37:00,1.73545,1.7355,1.73532,1.73532,6105123.0
2009-09-29 13:38:00,1.73537,1.73537,1.73502,1.73502,5666626.0
2009-09-29 13:39:00,1.73517,1.73541,1.73517,1.73523,31650036.0
2009-09-29 13:40:00,1.73522,1.73555,1.73522,1.73555,9493499.0
2009-09-29 13:41:00,1.73568,1.73596,1.73549,1.73584,19902859.0
2009-09-29 13:42:00,1.73582,1.73619,1.73582,1.73599,20522465.0
2009-09-29 13:43:00,1.73656,1.73675,1.73656,1.73673,4341939.0
2009-09-29 13:44:00,1.73675,1.73678,1.73665,1.73665,24940331.0
2009-09-29 13:45:00,1.73658,1.73658,1.7365,1.73657,12517926.0
2009-09-29 13:46:00,1.7367,1.7371,1.7367,1.7371,8725845.0
2009-09-29 13:47:00,1.73705,1.73705,1.73676,1.73676,19053448.0
2009-09-29 13:48:00,1.73658,1.73662,1.73641,1.73641,4774327.0
2009-09-29 13:49:00,1.73641,1.73642,1.73634,1.73634,30347550.0
2009-09-29 13:50:00,1.73625,1.73625,1.73609,1.73614,4869148.0
2009-09-29 13:51:00,1.73611,1.7363,1.73611,1.7363,3658557.0
2009-09-29 13:52:00,1.73636,1.73643,1.73628,1.73643,6105120.0
2009-09-29 13:53:00,1.73656,1.73711,1.73656,1.73711,5272232.0
2009-09-29 13:54:00,1.7372,1.73727,1.73709,1.73727,4836576.0
2009-09-29 13:55:00,1.73726,1.73727,1.73704,1.73704,10649848.0
2009-09-29 13:56:00,1.73698,1.73766,1.73698,1.73766,36706908.0
2009-09-29 13:57:00,1.73771,1.73771,1.73748,1.73755,17023249.0
2009-09-29 13:58:00,1.7375,1.73776,1.73749,1.73775,5083125.0
2009-09-29 13:59:00,1.7378,1.73806,1.7378,1.73806,9562095.0
2009-09-29 14:00:00,1.73816,1.73828,1.73816,1.73822,5270083.0
2009-09-29 14:01:00,1.73809,1.73822,1.73798,1.73822,5071652.0
2009-09-29 14:02:00,1.73843,1.73868,1.73843,1.73853,3686672.0
2009-09-29 14:03:00,1.73875,1.73886,1.73865,1.73883,6236558.0
2009-09-29 14:04:00,1.73897,1.73919,1.73895,1.73919,9404336.0
2009-09-29 14:05:00,1.73915,1.73923,1.73896,1.73896,6407034.0
2009-09-29 14:06:00,1.73892,1.73902,1.73857,1.73857,31735488.0
2009-09-29 14:07:00,1.73844,1.73845,1.73824,1.73837,13511979.0
2009-09-29 14:08:00,1.73829,1.73829,1.73798,1.73799,8354284.0
2009-09-29 14:09:00,1.73789,1.73797,1.73785,1.73785,13277817.0
2009-09-29 14:10:00,1.73779,1.73779,1.73761,1.73769,4038669.0
2009-09-29 14:11:00,1.73785,1.73788,1.73771,1.73771,7394712.0
2009-09-29 14:12:00,1.73754,1.73754,1.73736,1.73736,10002840.0
2009-09-29 14:13:00,1.73733,1.73736,1.73719,1.73736,8539187.0
2009-09-29 14:14:00,1.73742,1.73762,1.73742,1.73762,3909467.0
2009-09-29 14:15:00,1.73765,1.7381,1.73765,1.73804,8188558.0
2009-09-29 14:16:00,1.73821,1.73963,1.73821,1.73963,51571814.0
2009-09-29 14:17:00,1.73957,1.73957,1.73937,1.73955,2149192.0
2009-09-29 14:18:00,1.73974,1.7403,1.73974,1.7403,7021924.0
2009-09-29 14:19:00,1.7403,1.7403,1.74004,1.74004,6998228.0
2009-09-29 14:20:00,1.74022,1.74029,1.74005,1.74029,3309038.0
2009-09-29 14:21:00,1.74033,1.74084,1.74033,1.74084,6436664.0
2009-09-29 14:22:00,1.74085,1.74085,1.73992,1.74053,2103772.0
2009-09-29 14:23:00,1.74043,1.74043,1.73999,1.73999,10576693.0
2009-09-29 14:24:00,1.73994,1.73994,1.73928,1.73928,12085872.0
2009-09-29 14:25:00,1.73914,1.73928,1.73914,1.73928,6720027.0
2009-09-29 14:26:00,1.73925,1.73925,1.73892,1.73894,8642361.0
2009-09-29 14:27:00,1.73889,1.73889,1.73848,1.73848,8626663.0
2009-09-29 14:28:00,1.73833,1.73833,1.73774,1.73774,127369880.0
2009-09-29 14:29:00,1.73767,1.73767,1.73699,1.73719,5762254.0
2009-09-29 14:30:00,1.73725,1.73798,1.73725,1.73798,3171173.0
2009-09-29 14:31:00,1.73798,1.73799,1.7379,1.73793,61211970.0
2009-09-29 14:32:00,1.73795,1.73795,1.73779,1.73786,9735588.0
2009-09-29 14:33:00,1.73784,1.73809,1.73784,1.73806,4984742.0
2009-09-29 14:34:00,1.73813,1.73845,1.73811,1.73845,8476213.0
2009-09-29 14:35:00,1.73853,1.73854,1.73826,1.73834,5124211.0
2009-09-29 14:36:00,1.73838,1.73875,1.73838,1.73868,5295514.0
2009-09-29 14:37:00,1.73844,1.73867,1.73816,1.73867,13350946.0
2009-09-29 14:38:00,1.73881,1.73899,1.7387,1.7387,3093376.0
2009-09-29 14:39:00,1.73861,1.73862,1.73836,1.73836,57694803.0
2009-09-29 14:40:00,1.7383,1.7383,1.7381,1.73811,5768846.0
2009-09-29 14:41:00,1.7382,1.73872,1.7382,1.73872,6313633.0
2009-09-29 14:42:00,1.73867,1.73869,1.73852,1.73852,81970600.0
2009-09-29 14:43:00,1.7384,1.73842,1.73833,1.73838,14636477.0
2009-09-29 14:44:00,1.73838,1.73845,1.73835,1.73843,7696734.0
2009-09-29 14:45:00,1.73844,1.73846,1.73829,1.73844,11153400.0
2009-09-29 14:46:00,1.73838,1.73838,1.73812,1.73829,11975765.0
2009-09-29 14:47:00,1.73828,1.73828,1.73797,1.73808,9603574.0
2009-09-29 14:48:00,1.73824,1.73824,1.73783,1.73783,34758680.0
2009-09-29 14:49:00,1.73761,1.73774,1.73757,1.73757,10230558.0
2009-09-29 14:50:00,1.73743,1.73743,1.73698,1.73698,8741942.0
2009-09-29 14:51:00,1.7369,1.73697,1.73688,1.73695,7090140.0
2009-09-29 14:52:00,1.73655,1.73704,1.73655,1.73702,6657472.0
2009-09-29 14:53:00,1.73717,1.73729,1.7371,1.73711,19220537.0
2009-09-29 14:54:00,1.73712,1.7372,1.73699,1.73714,4134322.0
2009-09-29 14:55:00,1.73726,1.73737,1.73722,1.73737,8975587.0
2009-09-29 14:56:00,1.73737,1.73737,1.73717,1.73717,7204691.0
2009-09-29 14:57:00,1.7374,1.73773,1.7374,1.73773,15604774.0
2009-09-29 14:58:00,1.73787,1.73804,1.73787,1.73804,41578446.0
2009-09-29 14:59:00,1.73795,1.73814,1.73795,1.73801,5571783.0
2009-09-29 15:00:00,1.73799,1.73799,1.73765,1.73765,5754708.0
2009-09-29 15:01:00,1.73746,1.73746,1.73723,1.73723,4884905.0
2009-09-29 15:02:00,1.73708,1.73715,1.73694,1.73699,3762191.0
2009-09-29 15:03:00,1.73694,1.73694,1.73661,1.73661,19925679.0
2009-09-29 15:04:00,1.73648,1.7365,1.73626,1.7365,47352858.0
2009-09-29 15:05:00,1.7365,1.73675,1.7365,1.73661,4802778.0
2009-09-29 15:06:00,1.7365,1.7368,1.73649,1.73649,39887000.0
2009-09-29 15:07:00,1.7365,1.73661,1.73644,1.73661,5999152.0
2009-09-29 15:08:00,1.73674,1.73711,1.73674,1.73679,8065004.0
2009-09-29 15:09:00,1.7368,1.73734,1.7368,1.73734,7166163.0
2009-09-29 15:10:00,1.73725,1.73808,1.73725,1.73808,11124125.0
2009-09-29 15:11:00,1.73808,1.73859,1.73808,1.73859,8993234.0
2009-09-29 15:12:00,1.73864,1.73937,1.73864,1.73936,4739980.0
2009-09-29 15:13:00,1.73916,1.73916,1.73871,1.73871,3495763.0
2009-09-29 15:14:00,1.73875,1.73888,1.73872,1.73872,140797784.0
2009-09-29 15:15:00,1.73866,1.73882,1.73866,1.73882,6477168.0
2009-09-29 15:16:00,1.73875,1.73875,1.73834,1.73834,11568452.0
2009-09-29 15:17:00,1.73827,1.73846,1.73827,1.73846,5231783.0
2009-09-29 15:18:00,1.73869,1.73915,1.73869,1.73891,12724494.0
2009-09-29 15:19:00,1.73894,1.73938,1.73894,1.73938,8793968.0
2009-09-29 15:20:00,1.73933,1.73933,1.73911,1.73929,6662130.0
2009-09-29 15:21:00,1.73912,1.73914,1.73886,1.73914,6149316.0
2009-09-29 15:22:00,1.73907,1.73914,1.73883,1.73905,6682682.0
2009-09-29 15:23:00,1.73903,1.73927,1.73903,1.73926,4887238.0
2009-09-29 15:24:00,1.73933,1.7395,1.73913,1.73913,10714139.0
2009-09-29 15:25:00,1.73932,1.73959,1.73932,1.73959,4455021.0
2009-09-29 15:26:00,1.73967,1.73975,1.73947,1.73947,19192206.0
2009-09-29 15:27:00,1.73944,1.73949,1.73928,1.73928,4747849.0
2009-09-29 15:28:00,1.73932,1.73939,1.73929,1.73931,9370779.0
2009-09-29 15:29:00,1.73925,1.73943,1.73924,1.73935,15882339.0
2009-09-29 15:30:00,1.73942,1.7395,1.73916,1.73931,90805872.0
2009-09-29 15:31:00,1.73934,1.73953,1.73932,1.73953,5781297.0
2009-09-29 15:32:00,1.73958,1.74015,1.73958,1.73989,53193680.0
2009-09-29 15:33:00,1.73982,1.73985,1.73963,1.73968,6458381.0
2009-09-29 15:34:00,1.73955,1.73955,1.73923,1.73923,8999206.0
2009-09-29 15:35:00,1.73912,1.73912,1.73871,1.73879,9497027.0
2009-09-29 15:36:00,1.73871,1.73871,1.73793,1.73793,5401036.0
2009-09-29 15:37:00,1.738,1.7381,1.73796,1.73796,15641890.0
2009-09-29 15:38:00,1.73801,1.73801,1.7377,1.73777,3487138.0
2009-09-29 15:39:00,1.73772,1.73772,1.73733,1.73741,9723616.0
2009-09-29 15:40:00,1.73739,1.73741,1.73724,1.73724,12138823.0
2009-09-29 15:41:00,1.73726,1.73726,1.73708,1.73708,2836755.0
2009-09-29 15:42:00,1.73703,1.73703,1.73671,1.73682,4425236.0
2009-09-29 15:43:00,1.73676,1.73676,1.73655,1.73667,9561847.0
2009-09-29 15:44:00,1.73688,1.73712,1.73676,1.73676,76806093.0
2009-09-29 15:45:00,1.73671,1.73674,1.73628,1.73655,4149844.0
2009-09-29 15:46:00,1.73647,1.73647,1.73571,1.73588,79131696.0
2009-09-29 15:47:00,1.73585,1.73591,1.73575,1.73582,5025253.0
2009-09-29 15:48:00,1.73572,1.73572,1.73543,1.7355,2477775.0
2009-09-29 15:49:00,1.73545,1.73545,1.73492,1.73492,3049408.0
2009-09-29 15:50:00,1.73485,1.73485,1.73419,1.73419,10542322.0
2009-09-29 15:51:00,1.73424,1.73424,1.73373,1.73373,4810653.0
2009-09-29 15:52:00,1.73369,1.73369,1.73269,1.7331,31037835.0
2009-09-29 15:53:00,1.73314,1.73383,1.73314,1.73383,8060398.0
2009-09-29 15:54:00,1.73389,1.73404,1.73379,1.73379,5098737.0
2009-09-29 15:55:00,1.73357,1.73357,1.73344,1.73348,5802676.0
2009-09-29 15:56:00,1.73349,1.73349,1.73312,1.73326,51705350.0
2009-09-29 15:57:00,1.73321,1.73321,1.73254,1.73254,7158246.0
2009-09-29 15:58:00,1.73266,1.73449,1.73266,1.73449,44641020.0
2009-09-29 15:59:00,1.73463,1.73498,1.73463,1.73498,13806968.0
2009-09-29 16:00:00,1.73502,1.73525,1.73478,1.73496,8351263.0
2009-09-29 16:01:00,1.73506,1.73548,1.73506,1.73548,3492144.0
2009-09-29 16:02:00,1.73555,1.73725,1.73555,1.73725,99834252.0
2009-09-29 16:03:00,1.7373,1.73773,1.7373,1.73744,26009991.0
2009-09-29 16:04:00,1.73746,1.73756,1.73738,1.73756,12131077.0
2009-09-29 16:05:00,1.73748,1.73748,1.73705,1.73716,12280588.0
2009-09-29 16:06:00,1.73719,1.73724,1.73714,1.73714,11087400.0
2009-09-29 16:07:00,1.73721,1.73733,1.73683,1.73683,10025187.0
2009-09-29 16:08:00,1.73689,1.73762,1.73689,1.73762,11566778.0
2009-09-29 16:09:00,1.73775,1.73813,1.73775,1.73781,5527816.0
2009-09-29 16:10:00,1.73803,1.73822,1.73796,1.73796,7703382.0
2009-09-29 16:11:00,1.73793,1.73793,1.73775,1.73775,4212974.0
2009-09-29 16:12:00,1.73769,1.73769,1.73653,1.73653,29472672.0
2009-09-29 16:13:00,1.73644,1.73644,1.73592,1.73592,5876963.0
2009-09-29 16:14:00,1.73587,1.73587,1.73538,1.73538,5021224.0
2009-09-29 16:15:00,1.73527,1.73534,1.73502,1.73502,12222810.0
2009-09-29 16:16:00,1.7349,1.7349,1.73432,1.73432,9220710.0
2009-09-29 16:17:00,1.73419,1.73419,1.73375,1.73375,10536749.0
2009-09-29 16:18:00,1.7339,1.73405,1.73364,1.73405,5402434.0
2009-09-29 16:19:00,1.73411,1.7342,1.73403,1.73403,12170722.0
2009-09-29 16:20:00,1.73409,1.73442,1.73408,1.73439,8359515.0
2009-09-29 16:21:00,1.73427,1.73443,1.73418,1.73422,2453795.0
2009-09-29 16:22:00,1.73432,1.73445,1.73432,1.73444,25506118.0
2009-09-29 16:23:00,1.73444,1.73515,1.73444,1.73515,4287649.0
2009-09-29 16:24:00,1.73531,1.7365,1.73531,1.7365,13731774.0
2009-09-29 16:25:00,1.73653,1.73683,1.73653,1.73683,7070526.0
2009-09-29 16:26:00,1.7368,1.73708,1.7368,1.73708,6985821.0
2009-09-29 16:27:00,1.7372,1.73739,1.7372,1.73726,6994012.0
2009-09-29 16:28:00,1.73726,1.73741,1.73726,1.73741,29484486.0
2009-09-29 16:29:00,1.73726,1.73726,1.73664,1.73664,8194027.0
2009-09-29 16:30:00,1.7366,1.7366,1.73618,1.7362,6076370.0
2009-09-29 16:31:00,1.73617,1.73627,1.73612,1.73627,4231976.0
2009-09-29 16:32:00,1.73638,1.73669,1.73635,1.73669,57266800.0
2009-09-29 16:33:00,1.7367,1.73718,1.7367,1.73718,4711834.0
2009-09-29 16:34:00,1.73719,1.73757,1.73719,1.73734,12659058.0
2009-09-29 16:35:00,1.73726,1.73783,1.73726,1.73783,4218739.0
2009-09-29 16:36:00,1.73772,1.73772,1.73736,1.73757,88451155.0
2009-09-29 16:37:00,1.73744,1.73744,1.73692,1.73705,11923279.0
2009-09-29 16:38:00,1.73723,1.73742,1.73705,1.73705,6638911.0
2009-09-29 16:39:00,1.73717,1.73756,1.73717,1.73731,4878421.0
2009-09-29 16:40:00,1.73729,1.73729,1.73657,1.73657,37541504.0
2009-09-29 16:41:00,1.7365,1.73651,1.73567,1.7358,33908802.0
2009-09-29 16:42:00,1.73578,1.73578,1.735,1.735,5120759.0
2009-09-29 16:43:00,1.73499,1.73553,1.73499,1.73553,13884854.0
2009-09-29 16:44:00,1.73567,1.73618,1.73567,1.73618,17769596.0
2009-09-29 16:45:00,1.73621,1.73641,1.73621,1.73628,8444566.0
2009-09-29 16:46:00,1.73614,1.73614,1.73551,1.73583,55107360.0
2009-09-29 16:47:00,1.73573,1.73573,1.73523,1.73528,3471069.0
2009-09-29 16:48:00,1.7352,1.7352,1.73445,1.73445,3472790.0
2009-09-29 16:49:00,1.73449,1.73471,1.73449,1.73451,121653288.0
2009-09-29 16:50:00,1.73446,1.73446,1.73428,1.73444,6584266.0
2009-09-29 16:51:00,1.7345,1.7348,1.7345,1.73468,8409880.0
2009-09-29 16:52:00,1.73469,1.73501,1.73461,1.73488,12528138.0
2009-09-29 16:53:00,1.73472,1.73477,1.73431,1.73464,11167653.0
2009-09-29 16:54:00,1.73478,1.735,1.73465,1.735,103257402.0
2009-09-29 16:55:00,1.73508,1.73531,1.73485,1.73485,6289338.0
2009-09-29 16:56:00,1.73465,1.73465,1.73355,1.73386,50146120.0
2009-09-29 16:57:00,1.73369,1.73369,1.73326,1.73326,13305421.0
2009-09-29 16:58:00,1.73321,1.73337,1.73311,1.73337,30149700.0
2009-09-29 16:59:00,1.73344,1.73347,1.73324,1.73346,6219191.0
2009-09-29 17:00:00,1.73349,1.73349,1.73297,1.73315,22560768.0
2009-09-29 17:01:00,1.73313,1.73342,1.73292,1.73319,16177074.0
2009-09-29 17:02:00,1.73322,1.73322,1.73282,1.73282,7278248.0
2009-09-29 17:03:00,1.73267,1.73279,1.73238,1.7326,10114003.0
2009-09-29 17:04:00,1.73267,1.73267,1.73238,1.73257,4283263.0
2009-09-29 17:05:00,1.73262,1.73278,1.73253,1.73278,11937780.0
2009-09-29 17:06:00,1.73283,1.73287,1.73263,1.73263,21901577.0
2009-09-29 17:07:00,1.73252,1.73252,1.73191,1.73198,17607022.0
2009-09-29 17:08:00,1.73195,1.73195,1.73177,1.73178,49690300.0
2009-09-29 17:09:00,1.73158,1.73158,1.73093,1.73093,5500572.0
2009-09-29 17:10:00,1.7308,1.73087,1.73076,1.73087,38561976.0
2009-09-29 17:11:00,1.73096,1.73115,1.73096,1.73106,10193947.0
2009-09-29 17:12:00,1.73107,1.73122,1.73107,1.73118,37718100.0
2009-09-29 17:13:00,1.73116,1.73133,1.73113,1.73133,5175079.0
2009-09-29 17:14:00,1.73148,1.73171,1.73148,1.7316,5978490.0
2009-09-29 17:15:00,1.73149,1.73149,1.73056,1.73056,8194008.0
2009-09-29 17:16:00,1.73084,1.73099,1.73084,1.73086,42729228.0
2009-09-29 17:17:00,1.73081,1.73084,1.73064,1.73084,11855120.0
2009-09-29 17:18:00,1.73084,1.7309,1.73064,1.73064,52921000.0
2009-09-29 17:19:00,1.73053,1.73057,1.73017,1.73018,15214504.0
2009-09-29 17:20:00,1.73013,1.73013,1.72929,1.72938,63067688.0
2009-09-29 17:21:00,1.72938,1.72938,1.72888,1.72888,16027531.0
2009-09-29 17:22:00,1.72878,1.72892,1.72878,1.72885,5126414.0
2009-09-29 17:23:00,1.72865,1.72933,1.72865,1.72933,9797318.0
2009-09-29 17:24:00,1.7293,1.72957,1.7293,1.72957,5473609.0
2009-09-29 17:25:00,1.72963,1.72978,1.72961,1.72978,3929736.0
2009-09-29 17:26:00,1.72981,1.73099,1.72981,1.73099,28698760.0
2009-09-29 17:27:00,1.73091,1.73113,1.73091,1.73107,9225590.0
2009-09-29 17:28:00,1.73138,1.73138,1.7311,1.7311,9674136.0
2009-09-29 17:29:00,1.73098,1.7312,1.73088,1.7312,7255926.0
2009-09-29 17:30:00,1.73127,1.73132,1.73109,1.73114,7671943.0
2009-09-29 17:31:00,1.73104,1.73104,1.73077,1.73078,8900111.0
2009-09-29 17:32:00,1.73068,1.73068,1.73012,1.73012,4531917.0
2009-09-29 17:33:00,1.73008,1.73018,1.73007,1.73013,11067212.0
2009-09-29 17:34:00,1.73016,1.7308,1.73014,1.7308,7190330.0
2009-09-29 17:35:00,1.73088,1.73099,1.7307,1.73072,6388181.0
2009-09-29 17:36:00,1.73071,1.73071,1.73054,1.73058,6580474.0
2009-09-29 17:37:00,1.73054,1.73054,1.73042,1.73046,6807186.0
2009-09-29 17:38:00,1.73038,1.73038,1.73006,1.73031,53083576.0
2009-09-29 17:39:00,1.73027,1.73029,1.73017,1.73029,83219240.0
2009-09-29 17:40:00,1.73038,1.73042,1.73012,1.73012,13057115.0
2009-09-29 17:41:00,1.72984,1.72984,1.72925,1.72925,10199137.0
2009-09-29 17:42:00,1.72915,1.72915,1.72879,1.729,79345152.0
2009-09-29 17:43:00,1.72906,1.72906,1.72891,1.72891,8141416.0
2009-09-29 17:44:00,1.72886,1.72889,1.72873,1.72883,6847413.0
2009-09-29 17:45:00,1.72886,1.72925,1.72886,1.7292,3594369.0
2009-09-29 17:46:00,1.72911,1.72933,1.72903,1.72933,74403316.0
2009-09-29 17:47:00,1.72941,1.72966,1.72934,1.72966,8304417.0
2009-09-29 17:48:00,1.72969,1.7305,1.72969,1.7305,45037910.0
2009-09-29 17:49:00,1.73054,1.73056,1.7304,1.73049,20562338.0
2009-09-29 17:50:00,1.73059,1.73093,1.73055,1.73093,5335821.0
2009-09-29 17:51:00,1.73096,1.731,1.73089,1.73094,9782240.0
2009-09-29 17:52:00,1.73099,1.73109,1.73086,1.73096,15062608.0
2009-09-29 17:53:00,1.73096,1.73097,1.73073,1.73073,10155802.0
2009-09-29 17:54:00,1.73072,1.73072,1.73038,1.73059,12278998.0
2009-09-29 17:55:00,1.73042,1.73047,1.73034,1.73034,3163557.0
2009-09-29 17:56:00,1.73034,1.73044,1.73017,1.73044,5686641.0
2009-09-29 17:57:00,1.73046,1.73059,1.73023,1.73023,11653030.0
2009-09-29 17:58:00,1.73011,1.73011,1.72989,1.73001,36328735.0
2009-09-29 17:59:00,1.73007,1.73056,1.73007,1.73056,8474547.0
2009-09-29 18:00:00,1.7307,1.7309,1.7307,1.73084,8891667.0
2009-09-29 18:01:00,1.7308,1.7308,1.73072,1.73078,14613848.0
2009-09-29 18:02:00,1.73083,1.73092,1.73076,1.73076,8437875.0
2009-09-29 18:03:00,1.73048,1.7305,1.73029,1.73029,7393987.0
2009-09-29 18:04:00,1.73018,1.73018,1.72995,1.72996,8525287.0
2009-09-29 18:05:00,1.72991,1.72991,1.72958,1.72966,12561103.0
2009-09-29 18:06:00,1.72972,1.72997,1.72951,1.72951,88496630.0
2009-09-29 18:07:00,1.72931,1.73001,1.72931,1.73001,8613962.0
2009-09-29 18:08:00,1.73013,1.7305,1.73013,1.7305,20751822.0
2009-09-29 18:09:00,1.73058,1.73063,1.73045,1.73063,10126367.0
2009-09-29 18:10:00,1.7307,1.73089,1.7307,1.73082,28537158.0
2009-09-29 18:11:00,1.73077,1.73113,1.73077,1.73113,4510883.0
2009-09-29 18:12:00,1.73122,1.73139,1.73122,1.73122,11333720.0
2009-09-29 18:13:00,1.73127,1.73143,1.73125,1.73143,4489012.0
2009-09-29 18:14:00,1.73147,1.73155,1.73116,1.73116,17901044.0
2009-09-29 18:15:00,1.73111,1.73146,1.73106,1.73146,9818108.0
2009-09-29 18:16:00,1.73159,1.73185,1.73159,1.73177,12805215.0
2009-09-29 18:17:00,1.73181,1.73204,1.73181,1.73203,4038413.0
2009-09-29 18:18:00,1.73214,1.73224,1.73209,1.73212,7052340.0
2009-09-29 18:19:00,1.7321,1.73219,1.7321,1.73213,3247440.0
2009-09-29 18:20:00,1.73222,1.73223,1.7321,1.73215,16985358.0
2009-09-29 18:21:00,1.73225,1.73238,1.73207,1.73234,6619402.0
2009-09-29 18:22:00,1.7323,1.7323,1.73211,1.73212,16353472.0
2009-09-29 18:23:00,1.73196,1.73196,1.73143,1.73164,8492382.0
2009-09-29 18:24:00,1.73176,1.73209,1.73176,1.73201,33325994.0
2009-09-29 18:25:00,1.732,1.73215,1.732,1.73215,17508306.0
2009-09-29 18:26:00,1.73223,1.73229,1.73212,1.73212,41133921.0
2009-09-29 18:27:00,1.7321,1.73237,1.73202,1.73237,6224042.0
2009-09-29 18:28:00,1.73246,1.7328,1.73246,1.7328,10889723.0
2009-09-29 18:29:00,1.73291,1.73297,1.73287,1.73295,12828418.0
2009-09-29 18:30:00,1.73296,1.73331,1.73293,1.73331,33798028.0
2009-09-29 18:31:00,1.73339,1.7336,1.73339,1.7336,25219552.0
2009-09-29 18:32:00,1.73361,1.73389,1.73361,1.73382,54855201.0
2009-09-29 18:33:00,1.73374,1.73385,1.73348,1.73374,6637503.0
2009-09-29 18:34:00,1.73371,1.73371,1.73357,1.73357,21912422.0
2009-09-29 18:35:00,1.73349,1.73349,1.73291,1.73294,4547917.0
2009-09-29 18:36:00,1.73289,1.73289,1.73258,1.73258,7781760.0
2009-09-29 18:37:00,1.73255,1.73255,1.73237,1.73238,19581260.0
2009-09-29 18:38:00,1.73235,1.73235,1.73223,1.73223,28562065.0
2009-09-29 18:39:00,1.73222,1.7323,1.73214,1.7322,6763477.0
2009-09-29 18:40:00,1.73216,1.73235,1.73216,1.73235,10612758.0
2009-09-29 18:41:00,1.73236,1.73241,1.73234,1.73234,6401792.0
2009-09-29 18:42:00,1.73232,1.73232,1.73218,1.73221,16107218.0
2009-09-29 18:43:00,1.73213,1.73213,1.73198,1.73205,5948323.0
2009-09-29 18:44:00,1.73201,1.73201,1.73175,1.73175,7104809.0
2009-09-29 18:45:00,1.73172,1.73172,1.73134,1.73134,7959679.0
2009-09-29 18:46:00,1.73134,1.73134,1.7307,1.7307,9050040.0
2009-09-29 18:47:00,1.73069,1.73099,1.73058,1.73099,2414034.0
2009-09-29 18:48:00,1.73107,1.73121,1.73105,1.73111,4600735.0
2009-09-29 18:49:00,1.73113,1.73121,1.73105,1.73108,8853721.0
2009-09-29 18:50:00,1.7311,1.73126,1.73106,1.73126,8369406.0
2009-09-29 18:51:00,1.73132,1.73142,1.73127,1.73127,16306874.0
2009-09-29 18:52:00,1.73121,1.73135,1.73111,1.73111,8188004.0
2009-09-29 18:53:00,1.73099,1.73099,1.73082,1.73082,1963709.0
2009-09-29 18:54:00,1.73076,1.73094,1.73074,1.73094,8559926.0
2009-09-29 18:55:00,1.73089,1.73089,1.73068,1.73088,6045867.0
2009-09-29 18:56:00,1.73092,1.73098,1.73088,1.73088,31446426.0
2009-09-29 18:57:00,1.73071,1.7308,1.73064,1.73064,2823116.0
2009-09-29 18:58:00,1.73057,1.73061,1.73048,1.73048,9678120.0
2009-09-29 18:59:00,1.73046,1.73056,1.73032,1.73056,4027982.0
2009-09-29 19:00:00,1.73061,1.73061,1.72969,1.72969,50221794.0
2009-09-29 19:01:00,1.72944,1.72945,1.72898,1.72898,6658309.0
2009-09-29 19:02:00,1.72895,1.72895,1.72846,1.72846,8608464.0
2009-09-29 19:03:00,1.72848,1.72848,1.72815,1.72822,5021337.0
2009-09-29 19:04:00,1.72812,1.72812,1.72784,1.72784,4765531.0
2009-09-29 19:05:00,1.7278,1.7281,1.7278,1.7281,3336284.0
2009-09-29 19:06:00,1.72819,1.72838,1.72819,1.72838,4617495.0
2009-09-29 19:07:00,1.72823,1.72823,1.72801,1.72801,8576292.0
2009-09-29 19:08:00,1.7282,1.72827,1.72812,1.72823,35418864.0
2009-09-29 19:09:00,1.72816,1.72823,1.72804,1.72823,7924665.0
2009-09-29 19:10:00,1.72842,1.72893,1.72842,1.72893,8972990.0
2009-09-29 19:11:00,1.7289,1.7289,1.72865,1.72873,12144711.0
2009-09-29 19:12:00,1.72875,1.72877,1.72862,1.72872,27161563.0
2009-09-29 19:13:00,1.72873,1.72891,1.72857,1.72891,6109317.0
2009-09-29 19:14:00,1.72886,1.72896,1.7287,1.72896,3770338.0
2009-09-29 19:15:00,1.72887,1.72919,1.72887,1.72911,10871212.0
2009-09-29 19:16:00,1.7292,1.72932,1.7292,1.72925,11297662.0
2009-09-29 19:17:00,1.72923,1.72923,1.72898,1.72905,8136442.0
2009-09-29 19:18:00,1.72916,1.7294,1.72916,1.7294,8670366.0
2009-09-29 19:19:00,1.72935,1.7294,1.72931,1.72932,6712976.0
2009-09-29 19:20:00,1.72919,1.72931,1.72919,1.72923,8171023.0
2009-09-29 19:21:00,1.72909,1.72909,1.72894,1.72898,8093562.0
2009-09-29 19:22:00,1.72897,1.72902,1.72896,1.72898,14259516.0
2009-09-29 19:23:00,1.72877,1.72877,1.72852,1.72871,5374832.0
2009-09-29 19:24:00,1.72854,1.72868,1.72837,1.72868,6293234.0
2009-09-29 19:25:00,1.72874,1.72888,1.72874,1.72888,6450392.0
2009-09-29 19:26:00,1.72898,1.72927,1.72898,1.72927,4390393.0
2009-09-29 19:27:00,1.72918,1.72934,1.72918,1.72934,11695664.0
2009-09-29 19:28:00,1.72933,1.73013,1.72933,1.73013,1991618.0
2009-09-29 19:29:00,1.73027,1.73027,1.72987,1.72987,14330587.0
2009-09-29 19:30:00,1.72985,1.73003,1.72985,1.73003,35920430.0
2009-09-29 19:31:00,1.73006,1.73036,1.73006,1.73036,5855809.0
2009-09-29 19:32:00,1.73036,1.73037,1.73022,1.73027,4225235.0
2009-09-29 19:33:00,1.73024,1.73024,1.73001,1.73013,6096219.0
2009-09-29 19:34:00,1.73013,1.73021,1.73013,1.73021,19228188.0
2009-09-29 19:35:00,1.73018,1.73018,1.72991,1.72991,12097086.0
2009-09-29 19:36:00,1.72996,1.73006,1.72983,1.73006,17413206.0
2009-09-29 19:37:00,1.73018,1.73019,1.73001,1.73001,1602330.0
2009-09-29 19:38:00,1.72994,1.72994,1.72979,1.72989,10609872.0
2009-09-29 19:39:00,1.72989,1.72989,1.7296,1.72984,8346934.0
2009-09-29 19:40:00,1.73005,1.73016,1.73005,1.73005,6561580.0
2009-09-29 19:41:00,1.73,1.73027,1.72989,1.73027,6053281.0
2009-09-29 19:42:00,1.73028,1.73028,1.73015,1.73016,22216059.0
2009-09-29 19:43:00,1.73011,1.73011,1.72988,1.72988,5197285.0
2009-09-29 19:44:00,1.72964,1.72964,1.72945,1.72956,2532823.0
2009-09-29 19:45:00,1.72958,1.72965,1.72947,1.72956,5270186.0
2009-09-29 19:46:00,1.72962,1.72964,1.72951,1.72951,4139243.0
2009-09-29 19:47:00,1.72957,1.72976,1.72957,1.72972,3931447.0
2009-09-29 19:48:00,1.72971,1.72977,1.72961,1.72961,14043162.0
2009-09-29 19:49:00,1.72947,1.72947,1.72926,1.72934,9318552.0
2009-09-29 19:50:00,1.72938,1.72949,1.72938,1.72948,17217760.0
2009-09-29 19:51:00,1.72952,1.72959,1.72944,1.72944,3804992.0
2009-09-29 19:52:00,1.72947,1.72947,1.72922,1.72922,8319031.0
2009-09-29 19:53:00,1.72917,1.72924,1.72896,1.72906,3742574.0
2009-09-29 19:54:00,1.72916,1.72926,1.72913,1.72924,19384386.0
2009-09-29 19:55:00,1.72926,1.72927,1.72915,1.72927,11632061.0
2009-09-29 19:56:00,1.72922,1.72933,1.72917,1.72926,4798094.0
2009-09-29 19:57:00,1.72925,1.72928,1.72916,1.72928,3413957.0
2009-09-29 19:58:00,1.72926,1.7293,1.72912,1.7293,20384793.0
2009-09-29 19:59:00,1.72928,1.72954,1.72887,1.72954,5738077.0
2009-09-29 20:00:00,1.72951,1.72967,1.7295,1.72966,12065655.0
2009-09-29 20:01:00,1.72954,1.72954,1.72903,1.72937,7470091.0
2009-09-29 20:02:00,1.72936,1.72941,1.72931,1.72931,12481164.0
2009-09-29 20:03:00,1.72936,1.72936,1.72922,1.72922,7268669.0
2009-09-29 20:04:00,1.72917,1.7292,1.72899,1.72899,6091677.0
2009-09-29 20:05:00,1.72898,1.72898,1.72871,1.72871,3132034.0
2009-09-29 20:06:00,1.7287,1.7287,1.72859,1.72866,11200044.0
2009-09-29 20:07:00,1.72868,1.72868,1.72847,1.72859,6246752.0
2009-09-29 20:08:00,1.72861,1.72871,1.72841,1.72841,16383580.0
2009-09-29 20:09:00,1.72835,1.72835,1.72795,1.72795,19705576.0
2009-09-29 20:10:00,1.72803,1.72835,1.72803,1.7283,9546783.0
2009-09-29 20:11:00,1.72839,1.72839,1.72827,1.7283,4957554.0
2009-09-29 20:12:00,1.72835,1.72839,1.72826,1.72833,8319548.0
2009-09-29 20:13:00,1.72836,1.72844,1.72829,1.72843,4400551.0
2009-09-29 20:14:00,1.7284,1.72851,1.72827,1.72851,11075984.0
2009-09-29 20:15:00,1.72845,1.72851,1.72839,1.72839,9918371.0
2009-09-29 20:16:00,1.72831,1.72831,1.72823,1.72825,5439840.0
2009-09-29 20:17:00,1.72816,1.72842,1.72816,1.72835,6264676.0
2009-09-29 20:18:00,1.72827,1.72827,1.72791,1.72792,9571926.0
2009-09-29 20:19:00,1.72788,1.72821,1.72788,1.72821,5535401.0
2009-09-29 20:20:00,1.72825,1.72856,1.72825,1.72828,8283318.0
2009-09-29 20:21:00,1.72813,1.72827,1.72806,1.72806,15947654.0
2009-09-29 20:22:00,1.72794,1.72794,1.72781,1.72781,28727790.0
2009-09-29 20:23:00,1.72775,1.72775,1.72744,1.72751,8251238.0
2009-09-29 20:24:00,1.72749,1.7276,1.72743,1.72743,27081315.0
2009-09-29 20:25:00,1.72739,1.72793,1.72739,1.72793,6534740.0
2009-09-29 20:26:00,1.72809,1.7282,1.72802,1.7281,7035429.0
2009-09-29 20:27:00,1.72804,1.72804,1.72756,1.72759,9704562.0
2009-09-29 20:28:00,1.72758,1.72764,1.72742,1.72764,5617952.0
2009-09-29 20:29:00,1.72775,1.72801,1.72775,1.72794,9314304.0
2009-09-29 20:30:00,1.72791,1.72801,1.72785,1.72799,11552290.0
2009-09-29 20:31:00,1.72813,1.72844,1.72813,1.72831,6016542.0
2009-09-29 20:32:00,1.72846,1.72861,1.72846,1.72861,6292923.0
2009-09-29 20:33:00,1.72857,1.72863,1.7284,1.72841,6164867.0
2009-09-29 20:34:00,1.72845,1.72845,1.72823,1.72839,5906557.0
2009-09-29 20:35:00,1.72837,1.72857,1.72837,1.72853,9628320.0
2009-09-29 20:36:00,1.72855,1.72857,1.72846,1.72846,7695090.0
2009-09-29 20:37:00,1.72843,1.72847,1.72839,1.72839,2956749.0
2009-09-29 20:38:00,1.72844,1.72844,1.72806,1.72806,7932551.0
2009-09-29 20:39:00,1.72802,1.72813,1.72756,1.72808,8800559.0
2009-09-29 20:40:00,1.72802,1.72802,1.72777,1.72791,13055928.0
2009-09-29 20:41:00,1.72788,1.72788,1.72765,1.72765,8949484.0
2009-09-29 20:42:00,1.72763,1.72784,1.72763,1.72769,11852152.0
2009-09-29 20:43:00,1.7278,1.7278,1.72763,1.72775,11830723.0
2009-09-29 20:44:00,1.72774,1.72774,1.72756,1.72761,4968561.0
2009-09-29 20:45:00,1.7277,1.72787,1.7277,1.72774,4784164.0
2009-09-29 20:46:00,1.72774,1.72783,1.7277,1.7277,6960755.0
2009-09-29 20:47:00,1.72756,1.72777,1.72756,1.72777,7241196.0
2009-09-29 20:48:00,1.72779,1.72785,1.72779,1.72784,16767938.0
2009-09-29 20:49:00,1.72782,1.72789,1.72776,1.72787,4208981.0
2009-09-29 20:50:00,1.72783,1.72783,1.72733,1.72733,5952925.0
2009-09-29 20:51:00,1.72732,1.72732,1.72708,1.7271,10743574.0
2009-09-29 20:52:00,1.72704,1.72704,1.72676,1.72676,12452772.0
2009-09-29 20:53:00,1.7267,1.72673,1.72656,1.72673,8988610.0
2009-09-29 20:54:00,1.72677,1.72706,1.72674,1.72706,7373016.0
2009-09-29 20:55:00,1.72715,1.7272,1.72701,1.72703,7938387.0
2009-09-29 20:56:00,1.72702,1.72705,1.72697,1.72697,20902824.0
2009-09-29 20:57:00,1.72699,1.72716,1.72695,1.72716,7317398.0
2009-09-29 20:58:00,1.72724,1.72734,1.72711,1.72734,3411214.0
2009-09-29 20:59:00,1.72741,1.72744,1.72729,1.72741,8426380.0
2009-09-29 21:00:00,1.72742,1.72752,1.72741,1.72741,7531267.0
2009-09-29 21:01:00,1.72736,1.72747,1.72736,1.72747,7246772.0
2009-09-29 21:02:00,1.72742,1.72758,1.7274,1.72758,28094304.0
2009-09-29 21:03:00,1.7278,1.72781,1.72775,1.72776,4336056.0
2009-09-29 21:04:00,1.7277,1.72776,1.72766,1.72772,5578304.0
2009-09-29 21:05:00,1.72786,1.72805,1.72779,1.72805,4619599.0
2009-09-29 21:06:00,1.72812,1.72826,1.72799,1.72799,4063704.0
2009-09-29 21:07:00,1.7279,1.72812,1.72789,1.728,3707319.0
2009-09-29 21:08:00,1.72774,1.72809,1.72774,1.72803,12089096.0
2009-09-29 21:09:00,1.72794,1.72794,1.72766,1.72771,9913232.0
2009-09-29 21:10:00,1.72756,1.72756,1.72733,1.72733,6151012.0
2009-09-29 21:11:00,1.72741,1.72751,1.72741,1.72745,3358877.0
2009-09-29 21:12:00,1.72751,1.7277,1.72751,1.7277,4260167.0
2009-09-29 21:13:00,1.72783,1.72795,1.7275,1.7275,6372104.0
2009-09-29 21:14:00,1.72786,1.72803,1.72783,1.72803,5534914.0
2009-09-29 21:15:00,1.72796,1.72812,1.72765,1.72806,3786968.0
2009-09-29 21:16:00,1.72798,1.72801,1.72787,1.72801,5413821.0
2009-09-29 21:17:00,1.72799,1.72832,1.72799,1.72832,6004975.0
2009-09-29 21:18:00,1.72832,1.72854,1.72832,1.72854,7744100.0
2009-09-29 21:19:00,1.72825,1.72871,1.72825,1.72871,5409418.0
2009-09-29 21:20:00,1.72873,1.72894,1.72873,1.72888,23189009.0
2009-09-29 21:21:00,1.7289,1.72893,1.72882,1.72891,18999797.0
2009-09-29 21:22:00,1.72883,1.72883,1.72856,1.72856,6824403.0
2009-09-29 21:23:00,1.72848,1.72882,1.72834,1.72882,12714202.0
2009-09-29 21:24:00,1.72882,1.72898,1.72882,1.72892,6549210.0
2009-09-29 21:25:00,1.72879,1.72901,1.72879,1.72901,9139405.0
2009-09-29 21:26:00,1.72893,1.72893,1.72879,1.72879,19753120.0
2009-09-29 21:27:00,1.72895,1.72903,1.72888,1.729,11027825.0
2009-09-29 21:28:00,1.72911,1.7293,1.72901,1.72923,7464243.0
2009-09-29 21:29:00,1.72926,1.72985,1.72926,1.72985,7019285.0
2009-09-29 21:30:00,1.72984,1.72984,1.72951,1.7297,4679982.0
2009-09-29 21:31:00,1.72957,1.72957,1.72903,1.72903,12466185.0
2009-09-29 21:32:00,1.72898,1.72898,1.72881,1.72882,16550280.0
2009-09-29 21:33:00,1.72895,1.72909,1.72881,1.72909,3935738.0
2009-09-29 21:34:00,1.72889,1.72898,1.72875,1.72875,4020767.0
2009-09-29 21:35:00,1.72876,1.72887,1.72875,1.72875,8094154.0
2009-09-29 21:36:00,1.72881,1.72891,1.72878,1.72878,6182510.0
2009-09-29 21:37:00,1.7288,1.72884,1.72866,1.72884,9186260.0
2009-09-29 21:38:00,1.72877,1.72877,1.72854,1.7286,12037829.0
2009-09-29 21:39:00,1.72861,1.72888,1.72861,1.72888,6403356.0
2009-09-29 21:40:00,1.72868,1.72892,1.72868,1.72892,9959173.0
2009-09-29 21:41:00,1.72914,1.72923,1.72902,1.72902,4231087.0
2009-09-29 21:42:00,1.72886,1.72891,1.72884,1.72884,24793614.0
2009-09-29 21:43:00,1.72905,1.72914,1.72905,1.72907,5152605.0
2009-09-29 21:44:00,1.72907,1.7295,1.72907,1.7295,16305990.0
2009-09-29 21:45:00,1.72966,1.72973,1.72951,1.72956,8188566.0
2009-09-29 21:46:00,1.72936,1.72947,1.72929,1.7294,7358311.0
2009-09-29 21:47:00,1.7294,1.72945,1.72915,1.72937,8291782.0
2009-09-29 21:48:00,1.72919,1.72934,1.72914,1.72926,19594895.0
2009-09-29 21:49:00,1.72905,1.72917,1.72893,1.72917,11482452.0
2009-09-29 21:50:00,1.72942,1.72951,1.72941,1.72948,13706084.0
2009-09-29 21:51:00,1.72947,1.72977,1.72947,1.72977,7339483.0
2009-09-29 21:52:00,1.72982,1.73027,1.72982,1.73027,9470285.0
2009-09-29 21:53:00,1.73042,1.73054,1.7303,1.7303,15025956.0
2009-09-29 21:54:00,1.73027,1.73029,1.73013,1.73013,2787644.0
2009-09-29 21:55:00,1.73012,1.73013,1.72992,1.73008,9832945.0
2009-09-29 21:56:00,1.73004,1.73004,1.7299,1.7299,11184285.0
2009-09-29 21:57:00,1.72993,1.73008,1.72985,1.73008,6906787.0
2009-09-29 21:58:00,1.72999,1.73023,1.72999,1.73023,6616116.0
2009-09-29 21:59:00,1.73043,1.73079,1.73043,1.73079,14175246.0
2009-09-29 22:00:00,1.73058,1.73058,1.73028,1.73028,10183520.0
2009-09-29 22:01:00,1.73031,1.73031,1.72957,1.72957,6349862.0
2009-09-29 22:02:00,1.72952,1.72953,1.72933,1.72933,6453645.0
2009-09-29 22:03:00,1.72934,1.72935,1.7292,1.72931,17168959.0
2009-09-29 22:04:00,1.72925,1.72947,1.72923,1.72947,10779579.0
2009-09-29 22:05:00,1.72936,1.72955,1.72918,1.72951,12840364.0
2009-09-29 22:06:00,1.72954,1.72981,1.72942,1.72979,6314834.0
2009-09-29 22:07:00,1.72985,1.72985,1.72975,1.72975,7382319.0
2009-09-29 22:08:00,1.72976,1.72986,1.72941,1.72965,10183659.0
2009-09-29 22:09:00,1.72976,1.73005,1.72974,1.73005,4261209.0
2009-09-29 22:10:00,1.73005,1.73022,1.73005,1.7302,14069653.0
2009-09-29 22:11:00,1.73034,1.73048,1.7303,1.73048,7163755.0
2009-09-29 22:12:00,1.73046,1.73065,1.73046,1.73062,4060553.0
2009-09-29 22:13:00,1.73069,1.73069,1.73051,1.73068,4663109.0
2009-09-29 22:14:00,1.73069,1.73093,1.73069,1.73093,11131540.0
2009-09-29 22:15:00,1.73095,1.73098,1.73091,1.73097,5312963.0
2009-09-29 22:16:00,1.73083,1.73084,1.73069,1.73083,12086316.0
2009-09-29 22:17:00,1.73097,1.73098,1.73087,1.73098,7466475.0
2009-09-29 22:18:00,1.73096,1.73132,1.73096,1.73132,10605584.0
2009-09-29 22:19:00,1.73146,1.73146,1.73135,1.73135,11647435.0
2009-09-29 22:20:00,1.73114,1.73114,1.73099,1.73099,28050080.0
2009-09-29 22:21:00,1.73104,1.73104,1.7306,1.7306,8168177.0
2009-09-29 22:22:00,1.7306,1.73116,1.7306,1.73116,6003576.0
2009-09-29 22:23:00,1.73125,1.73147,1.73125,1.73141,24605354.0
2009-09-29 22:24:00,1.73139,1.73161,1.73132,1.73161,6456526.0
2009-09-29 22:25:00,1.73147,1.73147,1.73091,1.73105,4987534.0
2009-09-29 22:26:00,1.73123,1.73137,1.73088,1.73127,11350473.0
2009-09-29 22:27:00,1.73142,1.73178,1.73142,1.73178,10675063.0
2009-09-29 22:28:00,1.73183,1.73203,1.73169,1.73176,5033292.0
2009-09-29 22:29:00,1.73173,1.73205,1.73153,1.73205,7283289.0
2009-09-29 22:30:00,1.73207,1.73207,1.73185,1.73199,7969740.0
2009-09-29 22:31:00,1.7321,1.73221,1.73206,1.73211,9268503.0
2009-09-29 22:32:00,1.73217,1.73224,1.73211,1.73222,10803115.0
2009-09-29 22:33:00,1.73201,1.73219,1.73201,1.73212,8029410.0
2009-09-29 22:34:00,1.732,1.732,1.7318,1.7318,8651579.0
2009-09-29 22:35:00,1.73198,1.73205,1.73175,1.73179,1164540.0
2009-09-29 22:36:00,1.73197,1.73198,1.73181,1.73182,8404034.0
2009-09-29 22:37:00,1.73187,1.73206,1.73175,1.73204,8327255.0
2009-09-29 22:38:00,1.732,1.732,1.73178,1.73187,9247787.0
2009-09-29 22:39:00,1.73176,1.73195,1.73176,1.73189,9951046.0
2009-09-29 22:40:00,1.73192,1.73213,1.73192,1.73213,5104140.0
2009-09-29 22:41:00,1.73218,1.73218,1.732,1.73209,6250942.0
2009-09-29 22:42:00,1.73209,1.7321,1.73191,1.73191,9285226.0
2009-09-29 22:43:00,1.73186,1.73186,1.73167,1.7318,10871207.0
2009-09-29 22:44:00,1.7318,1.73183,1.73169,1.73177,15806039.0
2009-09-29 22:45:00,1.73196,1.73204,1.73191,1.73202,14903978.0
2009-09-29 22:46:00,1.73201,1.73211,1.73168,1.73188,7151398.0
2009-09-29 22:47:00,1.73187,1.73195,1.73159,1.73159,5906811.0
2009-09-29 22:48:00,1.73142,1.73157,1.73118,1.73118,7719394.0
2009-09-29 22:49:00,1.73113,1.73113,1.73064,1.73093,4392007.0
2009-09-29 22:50:00,1.73096,1.7313,1.73096,1.73117,5356611.0
2009-09-29 22:51:00,1.7312,1.7312,1.73105,1.73105,6651158.0
2009-09-29 22:52:00,1.73093,1.73093,1.73079,1.73085,6175701.0
2009-09-29 22:53:00,1.73099,1.73099,1.7309,1.73093,13183208.0
2009-09-29 22:54:00,1.73081,1.73081,1.73043,1.73043,47680480.0
2009-09-29 22:55:00,1.73054,1.7307,1.73054,1.73064,15355935.0
2009-09-29 22:56:00,1.73047,1.73047,1.73022,1.73022,15164690.0
2009-09-29 22:57:00,1.73039,1.73043,1.7302,1.73043,17805448.0
2009-09-29 22:58:00,1.73029,1.7303,1.73024,1.73029,14580059.0
2009-09-29 22:59:00,1.73043,1.73051,1.73028,1.73051,16521083.0
2009-09-29 23:00:00,1.73054,1.73055,1.72973,1.72973,9537561.0
2009-09-29 23:01:00,1.72976,1.72984,1.72975,1.72982,4161489.0
2009-09-29 23:02:00,1.72986,1.72996,1.72951,1.72996,9444958.0
2009-09-29 23:03:00,1.72987,1.72987,1.72965,1.72978,22104249.0
2009-09-29 23:04:00,1.72989,1.72989,1.72979,1.72982,9489563.0
2009-09-29 23:05:00,1.72993,1.73009,1.72987,1.73009,17869206.0
2009-09-29 23:06:00,1.73017,1.73017,1.72998,1.72998,7697156.0
2009-09-29 23:07:00,1.72991,1.73017,1.72991,1.72998,5757793.0
2009-09-29 23:08:00,1.73009,1.73033,1.73008,1.73014,5365920.0
2009-09-29 23:09:00,1.7301,1.73033,1.73009,1.73009,6841579.0
2009-09-29 23:10:00,1.73004,1.73021,1.73004,1.73021,18211446.0
2009-09-29 23:11:00,1.73021,1.73021,1.73011,1.73013,8065050.0
2009-09-29 23:12:00,1.73014,1.73014,1.72992,1.73005,10382615.0
2009-09-29 23:13:00,1.73022,1.73067,1.73022,1.73067,5429063.0
2009-09-29 23:14:00,1.7307,1.73078,1.73063,1.73074,3899722.0
2009-09-29 23:15:00,1.73071,1.73071,1.7306,1.73068,4796953.0
2009-09-29 23:16:00,1.73066,1.73076,1.73043,1.73073,4407665.0
2009-09-29 23:17:00,1.73076,1.73096,1.73076,1.73076,7570287.0
2009-09-29 23:18:00,1.73048,1.7305,1.72998,1.7304,8706780.0
2009-09-29 23:19:00,1.73037,1.73048,1.73015,1.73048,4750069.0
2009-09-29 23:20:00,1.7305,1.73077,1.7302,1.73077,9644684.0
2009-09-29 23:21:00,1.73079,1.73079,1.73034,1.73034,11676254.0
2009-09-29 23:22:00,1.73042,1.73046,1.7304,1.73046,8654924.0
2009-09-29 23:23:00,1.73054,1.73063,1.73046,1.73063,3656208.0
2009-09-29 23:24:00,1.73057,1.73075,1.73057,1.73058,9073730.0
2009-09-29 23:25:00,1.7306,1.7306,1.73008,1.73048,13314971.0
2009-09-29 23:26:00,1.73031,1.73031,1.73006,1.73023,7416954.0
2009-09-29 23:27:00,1.73041,1.73046,1.7304,1.73045,13078552.0
2009-09-29 23:28:00,1.73048,1.73048,1.73028,1.73036,6478206.0
2009-09-29 23:29:00,1.73018,1.73034,1.73016,1.73031,7379622.0
2009-09-29 23:30:00,1.73034,1.73059,1.7302,1.7302,9899122.0
2009-09-29 23:31:00,1.73039,1.73039,1.73021,1.73031,9106750.0
2009-09-29 23:32:00,1.73036,1.73054,1.73036,1.7304,15370975.0
2009-09-29 23:33:00,1.73049,1.7306,1.73049,1.73057,17300387.0
2009-09-29 23:34:00,1.73057,1.73057,1.73047,1.73047,5430758.0
2009-09-29 23:35:00,1.73049,1.73057,1.73041,1.73048,8586650.0
2009-09-29 23:36:00,1.73027,1.73027,1.73001,1.73009,17456228.0
2009-09-29 23:37:00,1.72959,1.73004,1.72942,1.73004,11105443.0
2009-09-29 23:38:00,1.73019,1.73032,1.73008,1.73013,12835001.0
2009-09-29 23:39:00,1.73027,1.73052,1.72909,1.73043,6304624.0
2009-09-29 23:40:00,1.73001,1.73033,1.72984,1.73,14667544.0
2009-09-29 23:41:00,1.73056,1.73067,1.73051,1.73051,4438998.0
2009-09-29 23:42:00,1.73043,1.73043,1.73011,1.7303,8799089.0
2009-09-29 23:43:00,1.73036,1.7308,1.73022,1.73023,13124982.0
2009-09-29 23:44:00,1.73031,1.7306,1.73031,1.73055,8982058.0
2009-09-29 23:45:00,1.7306,1.7306,1.73045,1.73045,8137776.0
2009-09-29 23:46:00,1.73042,1.73047,1.73022,1.73044,6216224.0
2009-09-29 23:47:00,1.73048,1.73055,1.73041,1.73055,5047938.0
2009-09-29 23:48:00,1.73058,1.73059,1.73031,1.73054,8969230.0
2009-09-29 23:49:00,1.73011,1.73032,1.73008,1.73018,7494708.0
2009-09-29 23:50:00,1.73056,1.73066,1.73056,1.73056,3945848.0
2009-09-29 23:51:00,1.73057,1.73077,1.73056,1.73077,20033018.0
2009-09-29 23:52:00,1.73089,1.73099,1.73086,1.73086,4793812.0
2009-09-29 23:53:00,1.73071,1.73071,1.7305,1.73052,6541120.0
2009-09-29 23:54:00,1.73051,1.73051,1.73031,1.73042,6181878.0
2009-09-29 23:55:00,1.73035,1.73035,1.73016,1.7302,8903040.0
2009-09-29 23:56:00,1.72997,1.73044,1.72997,1.73044,4329229.0
2009-09-29 23:57:00,1.73048,1.73076,1.73048,1.73064,12436381.0
2009-09-29 23:58:00,1.73047,1.73047,1.73009,1.73031,4011297.0
2009-09-29 23:59:00,1.73019,1.73033,1.72998,1.73033,6617361.0
2009-09-30 00:00:00,1.73041,1.73072,1.73041,1.73063,7574458.0
2009-09-30 00:01:00,1.73059,1.73071,1.73044,1.73068,8481993.0
2009-09-30 00:02:00,1.73067,1.73067,1.73007,1.73007,14696435.0
2009-09-30 00:03:00,1.73059,1.73067,1.73051,1.73055,6823365.0
2009-09-30 00:04:00,1.73058,1.73067,1.73057,1.73058,2905501.0
2009-09-30 00:05:00,1.73052,1.73058,1.73027,1.73057,5808077.0
2009-09-30 00:06:00,1.7305,1.73055,1.73047,1.7305,7266184.0
2009-09-30 00:07:00,1.7305,1.7306,1.7305,1.73056,10335243.0
2009-09-30 00:08:00,1.73067,1.7308,1.73067,1.73068,8089125.0
2009-09-30 00:09:00,1.7304,1.73057,1.7304,1.73045,4675110.0
2009-09-30 00:10:00,1.73059,1.73081,1.73049,1.73081,16884667.0
2009-09-30 00:11:00,1.73054,1.73058,1.73011,1.73022,8719495.0
2009-09-30 00:12:00,1.73004,1.73031,1.73004,1.7303,19411188.0
2009-09-30 00:14:00,1.73034,1.73038,1.73013,1.73013,7822065.0
2009-09-30 00:15:00,1.73025,1.73087,1.73025,1.73081,6298001.0
2009-09-30 00:16:00,1.73061,1.73061,1.73029,1.73041,5402846.0
2009-09-30 00:17:00,1.73052,1.73097,1.73052,1.73093,14127464.0
2009-09-30 00:18:00,1.73088,1.73088,1.73051,1.73051,11589321.0
2009-09-30 00:19:00,1.73021,1.73029,1.73004,1.73029,46719408.0
2009-09-30 00:20:00,1.73046,1.73065,1.73044,1.73044,4111659.0
2009-09-30 00:21:00,1.73037,1.7304,1.73021,1.7304,21222631.0
2009-09-30 00:22:00,1.73033,1.7304,1.73009,1.73009,8263490.0
2009-09-30 00:23:00,1.72998,1.72998,1.72962,1.7298,6186464.0
2009-09-30 00:24:00,1.73006,1.7303,1.72993,1.72993,13715708.0
2009-09-30 00:25:00,1.72997,1.73008,1.72986,1.73008,12640165.0
2009-09-30 00:26:00,1.72996,1.73011,1.72995,1.73011,6423803.0
2009-09-30 00:27:00,1.73015,1.73024,1.73015,1.73024,5779209.0
2009-09-30 00:28:00,1.73018,1.73051,1.73018,1.73051,21505911.0
2009-09-30 00:29:00,1.73059,1.73059,1.73032,1.73032,15465150.0
2009-09-30 00:30:00,1.73027,1.73038,1.73023,1.73038,8222072.0
2009-09-30 00:31:00,1.73043,1.73064,1.73025,1.73064,5538194.0
2009-09-30 00:32:00,1.73058,1.73058,1.73042,1.73045,2591413.0
2009-09-30 00:33:00,1.73047,1.73047,1.73035,1.73035,11628945.0
2009-09-30 00:34:00,1.73027,1.73033,1.73008,1.73008,6911437.0
2009-09-30 00:35:00,1.72998,1.72998,1.72959,1.72984,7822344.0
2009-09-30 00:36:00,1.72993,1.72993,1.72972,1.72974,4477904.0
2009-09-30 00:37:00,1.72979,1.73012,1.72969,1.73012,7089126.0
2009-09-30 00:38:00,1.73021,1.73033,1.73021,1.73028,7658891.0
2009-09-30 00:39:00,1.73037,1.73037,1.73016,1.73023,11028358.0
2009-09-30 00:40:00,1.73029,1.73029,1.7301,1.7301,14556618.0
2009-09-30 00:41:00,1.73008,1.73023,1.73002,1.73023,11984596.0
2009-09-30 00:42:00,1.73022,1.73022,1.73014,1.73018,4064614.0
2009-09-30 00:43:00,1.73007,1.73007,1.72982,1.72998,12786136.0
2009-09-30 00:44:00,1.7299,1.72994,1.72947,1.72991,5318812.0
2009-09-30 00:45:00,1.72975,1.73005,1.72975,1.72996,46192621.0
2009-09-30 00:46:00,1.72997,1.72997,1.72976,1.72994,7681540.0
2009-09-30 00:47:00,1.73002,1.73029,1.73002,1.73009,5797415.0
2009-09-30 00:48:00,1.73008,1.73009,1.73,1.73008,10228302.0
2009-09-30 00:49:00,1.73017,1.73017,1.72989,1.72989,21345757.0
2009-09-30 00:50:00,1.73001,1.73009,1.73,1.73009,41366160.0
2009-09-30 00:51:00,1.73022,1.73022,1.72998,1.72998,6328195.0
2009-09-30 00:52:00,1.73013,1.73032,1.73012,1.73032,8231879.0
2009-09-30 00:53:00,1.73036,1.7307,1.73036,1.7307,3256679.0
2009-09-30 00:54:00,1.73061,1.73074,1.73061,1.73071,5704568.0
2009-09-30 00:55:00,1.73074,1.73074,1.73061,1.73064,14450495.0
2009-09-30 00:56:00,1.73079,1.73117,1.73079,1.73117,12656956.0
2009-09-30 00:57:00,1.73118,1.73118,1.73095,1.73102,11858981.0
2009-09-30 00:58:00,1.73093,1.73093,1.73066,1.73066,5382077.0
2009-09-30 00:59:00,1.73088,1.73101,1.73088,1.73089,8686410.0
2009-09-30 01:00:00,1.7309,1.7309,1.73074,1.73081,9793345.0
2009-09-30 01:01:00,1.73093,1.73129,1.73093,1.73129,6216277.0
2009-09-30 01:02:00,1.73141,1.73146,1.73139,1.73146,3532168.0
2009-09-30 01:03:00,1.73123,1.73124,1.73104,1.73104,15055968.0
2009-09-30 01:04:00,1.73105,1.73113,1.73104,1.73111,9377235.0
2009-09-30 01:05:00,1.7311,1.73114,1.73098,1.73107,7762158.0
2009-09-30 01:06:00,1.73105,1.7311,1.73103,1.73103,5042944.0
2009-09-30 01:07:00,1.731,1.731,1.73065,1.73065,4367748.0
2009-09-30 01:08:00,1.73049,1.73057,1.73039,1.73057,6088486.0
2009-09-30 01:09:00,1.73041,1.73041,1.72987,1.72987,16001244.0
2009-09-30 01:10:00,1.72997,1.73017,1.72989,1.73017,18337787.0
2009-09-30 01:11:00,1.73027,1.73036,1.73015,1.73015,6017769.0
2009-09-30 01:12:00,1.73003,1.73012,1.72996,1.73012,5342921.0
2009-09-30 01:13:00,1.73013,1.73014,1.73,1.73013,9090709.0
2009-09-30 01:14:00,1.7301,1.73018,1.72983,1.73016,4765699.0
2009-09-30 01:15:00,1.7302,1.73035,1.7302,1.73035,23048757.0
2009-09-30 01:16:00,1.73028,1.73034,1.73007,1.73007,3434917.0
2009-09-30 01:17:00,1.72999,1.73003,1.72992,1.72995,11618535.0
2009-09-30 01:18:00,1.73006,1.73024,1.73001,1.73024,13750675.0
2009-09-30 01:19:00,1.73023,1.73034,1.73023,1.73024,6985165.0
2009-09-30 01:20:00,1.73028,1.73038,1.73027,1.73027,7585425.0
2009-09-30 01:21:00,1.73028,1.73028,1.73001,1.73015,2043112.0
2009-09-30 01:22:00,1.73014,1.73019,1.73005,1.73005,4892914.0
2009-09-30 01:23:00,1.73004,1.7301,1.73,1.73006,12708754.0
2009-09-30 01:24:00,1.7301,1.7301,1.72996,1.73006,4723699.0
2009-09-30 01:25:00,1.73007,1.73021,1.72979,1.73014,8801855.0
2009-09-30 01:26:00,1.73025,1.73042,1.73018,1.73018,12257403.0
2009-09-30 01:27:00,1.73023,1.73027,1.7301,1.7301,10011808.0
2009-09-30 01:28:00,1.73026,1.73057,1.73026,1.73057,3036237.0
2009-09-30 01:29:00,1.73068,1.73084,1.73057,1.73084,11403929.0
2009-09-30 01:30:00,1.73087,1.73087,1.73064,1.73066,10350670.0
2009-09-30 01:31:00,1.7305,1.7305,1.73032,1.73032,3136042.0
2009-09-30 01:32:00,1.73043,1.73058,1.73043,1.73056,7388802.0
2009-09-30 01:33:00,1.7305,1.73071,1.73049,1.73062,6838782.0
2009-09-30 01:34:00,1.73052,1.73056,1.73042,1.73047,5907479.0
2009-09-30 01:35:00,1.73045,1.73057,1.73045,1.73057,9192863.0
2009-09-30 01:36:00,1.73037,1.73037,1.73007,1.7303,10113238.0
2009-09-30 01:37:00,1.73054,1.73064,1.72911,1.73055,5578575.0
2009-09-30 01:38:00,1.73055,1.73055,1.73043,1.73043,3097858.0
2009-09-30 01:39:00,1.73046,1.73061,1.73046,1.73056,11165549.0
2009-09-30 01:40:00,1.73072,1.73076,1.73048,1.73048,7289503.0
2009-09-30 01:41:00,1.73046,1.73055,1.7302,1.73055,6910169.0
2009-09-30 01:42:00,1.73053,1.73078,1.73053,1.73078,5668163.0
2009-09-30 01:43:00,1.73081,1.73089,1.73057,1.73089,2704143.0
2009-09-30 01:44:00,1.73093,1.731,1.73093,1.73093,7313277.0
2009-09-30 01:45:00,1.73087,1.73087,1.73036,1.73073,8908517.0
2009-09-30 01:46:00,1.73057,1.73079,1.73041,1.73079,8959161.0
2009-09-30 01:47:00,1.73075,1.73102,1.73075,1.7309,10108657.0
2009-09-30 01:48:00,1.73075,1.73081,1.73057,1.73068,11992250.0
2009-09-30 01:49:00,1.73075,1.73081,1.73075,1.73077,16414218.0
2009-09-30 01:50:00,1.7309,1.7311,1.7309,1.7311,8456592.0
2009-09-30 01:51:00,1.73103,1.73103,1.73088,1.73098,11824084.0
2009-09-30 01:52:00,1.73091,1.73091,1.73061,1.73061,6837292.0
2009-09-30 01:53:00,1.73068,1.73094,1.72934,1.73094,5848821.0
2009-09-30 01:54:00,1.73098,1.7311,1.73098,1.7311,5882095.0
2009-09-30 01:55:00,1.73113,1.7312,1.73099,1.73099,10408269.0
2009-09-30 01:56:00,1.7309,1.7309,1.73065,1.73079,5409383.0
2009-09-30 01:57:00,1.73091,1.73091,1.73079,1.7308,11288793.0
2009-09-30 01:58:00,1.73075,1.73075,1.73038,1.73038,14075370.0
2009-09-30 01:59:00,1.73022,1.73064,1.73022,1.73064,9782445.0
2009-09-30 02:00:00,1.73029,1.73059,1.73029,1.73058,9517851.0
2009-09-30 02:01:00,1.73086,1.73101,1.73082,1.73083,13002651.0
2009-09-30 02:02:00,1.73071,1.73071,1.73053,1.73068,12504199.0
2009-09-30 02:03:00,1.73045,1.73062,1.73033,1.73062,5299680.0
2009-09-30 02:04:00,1.73076,1.73076,1.73062,1.73062,11011711.0
2009-09-30 02:05:00,1.73059,1.73067,1.73051,1.73067,5762806.0
2009-09-30 02:06:00,1.7307,1.73072,1.72908,1.73036,5426126.0
2009-09-30 02:07:00,1.73029,1.7304,1.73029,1.7304,6949173.0
2009-09-30 02:08:00,1.73053,1.73073,1.73049,1.73072,11738394.0
2009-09-30 02:09:00,1.73073,1.73088,1.7307,1.73088,9348433.0
2009-09-30 02:10:00,1.73088,1.73121,1.73077,1.73121,16486758.0
2009-09-30 02:11:00,1.73133,1.73173,1.73133,1.73173,10977893.0
2009-09-30 02:12:00,1.73177,1.73181,1.73159,1.73159,9272294.0
2009-09-30 02:13:00,1.7317,1.73174,1.73154,1.73154,8575821.0
2009-09-30 02:14:00,1.73164,1.73171,1.7312,1.73151,8290075.0
2009-09-30 02:15:00,1.73141,1.73158,1.73121,1.73158,7502334.0
2009-09-30 02:16:00,1.73157,1.73159,1.73135,1.73143,2660773.0
2009-09-30 02:17:00,1.73141,1.73143,1.7311,1.7311,6050559.0
2009-09-30 02:18:00,1.73104,1.73104,1.73064,1.73089,6524567.0
2009-09-30 02:19:00,1.73096,1.73134,1.73096,1.73124,7484091.0
2009-09-30 02:20:00,1.73127,1.73166,1.73127,1.7315,10325086.0
2009-09-30 02:21:00,1.73147,1.73173,1.73147,1.73162,3279544.0
2009-09-30 02:22:00,1.73152,1.73152,1.72996,1.73151,5923313.0
2009-09-30 02:23:00,1.73138,1.73145,1.73133,1.73138,10288130.0
2009-09-30 02:24:00,1.73146,1.73146,1.73133,1.73136,8578635.0
2009-09-30 02:25:00,1.73148,1.7319,1.73147,1.7319,5567840.0
2009-09-30 02:26:00,1.73198,1.73204,1.73188,1.73203,7233744.0
2009-09-30 02:27:00,1.73199,1.73199,1.73189,1.73189,7485363.0
2009-09-30 02:28:00,1.73177,1.73191,1.73173,1.73191,3383002.0
2009-09-30 02:29:00,1.73188,1.73188,1.73139,1.73139,10734986.0
2009-09-30 02:30:00,1.73122,1.73128,1.73113,1.73113,11387988.0
2009-09-30 02:31:00,1.73099,1.73099,1.7308,1.73099,3133696.0
2009-09-30 02:32:00,1.73102,1.73135,1.7309,1.7309,10728469.0
2009-09-30 02:33:00,1.73077,1.73095,1.73077,1.73095,11806396.0
2009-09-30 02:34:00,1.73087,1.73091,1.73048,1.73081,8821261.0
2009-09-30 02:35:00,1.73083,1.73093,1.73079,1.73093,5210920.0
2009-09-30 02:36:00,1.73086,1.73086,1.73068,1.73068,12555576.0
2009-09-30 02:37:00,1.73077,1.73112,1.73077,1.73112,4753172.0
2009-09-30 02:38:00,1.73121,1.73142,1.73121,1.73142,1915897.0
2009-09-30 02:39:00,1.73134,1.73143,1.73131,1.73131,7495485.0
2009-09-30 02:40:00,1.73131,1.73158,1.73126,1.73158,6427276.0
2009-09-30 02:41:00,1.73159,1.73159,1.73126,1.73139,12876369.0
2009-09-30 02:42:00,1.73132,1.73132,1.73101,1.73101,11345115.0
2009-09-30 02:43:00,1.73096,1.73105,1.73089,1.73089,3789209.0
2009-09-30 02:44:00,1.73101,1.73102,1.73095,1.731,21684784.0
2009-09-30 02:45:00,1.73096,1.73097,1.73062,1.7307,5036140.0
2009-09-30 02:46:00,1.73072,1.73087,1.73061,1.73087,8663594.0
2009-09-30 02:47:00,1.73091,1.73096,1.73084,1.7309,5463668.0
2009-09-30 02:48:00,1.73097,1.73119,1.73097,1.73119,5920670.0
2009-09-30 02:49:00,1.73126,1.73137,1.73118,1.73118,17173430.0
2009-09-30 02:50:00,1.73097,1.73097,1.73088,1.73088,16927155.0
2009-09-30 02:51:00,1.73099,1.73113,1.73098,1.73113,6388085.0
2009-09-30 02:52:00,1.73115,1.73115,1.73081,1.73081,4274982.0
2009-09-30 02:53:00,1.73078,1.7309,1.73078,1.7309,4881371.0
2009-09-30 02:54:00,1.73085,1.73085,1.73034,1.73076,7609959.0
2009-09-30 02:55:00,1.7307,1.7307,1.73035,1.73035,9612747.0
2009-09-30 02:56:00,1.73027,1.73027,1.72963,1.72963,16061408.0
2009-09-30 02:57:00,1.72984,1.73002,1.72984,1.72996,3344856.0
2009-09-30 02:58:00,1.72988,1.73008,1.72985,1.73008,5945177.0
2009-09-30 02:59:00,1.73009,1.73039,1.73009,1.73039,10213102.0
2009-09-30 03:00:00,1.73035,1.73062,1.73029,1.73062,8363574.0
2009-09-30 03:01:00,1.73048,1.73058,1.73048,1.73054,4963642.0
2009-09-30 03:02:00,1.73049,1.73049,1.73028,1.73037,11298574.0
2009-09-30 03:03:00,1.7303,1.7303,1.73016,1.73016,12389349.0
2009-09-30 03:04:00,1.73012,1.73012,1.72996,1.73008,13511450.0
2009-09-30 03:05:00,1.73005,1.73005,1.72974,1.72974,5912080.0
2009-09-30 03:06:00,1.72981,1.72987,1.72966,1.72987,3439306.0
2009-09-30 03:07:00,1.72987,1.72987,1.72974,1.72981,8218727.0
2009-09-30 03:08:00,1.72984,1.72998,1.72978,1.72998,5961559.0
2009-09-30 03:09:00,1.72976,1.72976,1.72949,1.72954,39813444.0
2009-09-30 03:10:00,1.72956,1.73003,1.72956,1.73003,20841397.0
2009-09-30 03:11:00,1.72997,1.73009,1.72994,1.73009,10527282.0
2009-09-30 03:12:00,1.73024,1.7306,1.73024,1.73047,5943627.0
2009-09-30 03:13:00,1.73045,1.73054,1.73021,1.73054,7933835.0
2009-09-30 03:14:00,1.73047,1.73067,1.73047,1.73055,42058306.0
2009-09-30 03:15:00,1.7306,1.73081,1.73017,1.73081,5568269.0
2009-09-30 03:16:00,1.73087,1.73107,1.73087,1.731,12551423.0
2009-09-30 03:17:00,1.73098,1.73111,1.73088,1.73109,3756575.0
2009-09-30 03:18:00,1.73099,1.73099,1.73069,1.73093,12348888.0
2009-09-30 03:19:00,1.73094,1.73104,1.73092,1.73092,13753418.0
2009-09-30 03:20:00,1.73083,1.73095,1.73079,1.73095,11004149.0
2009-09-30 03:21:00,1.73085,1.73085,1.73074,1.73074,8118401.0
2009-09-30 03:22:00,1.73081,1.731,1.73075,1.731,7754458.0
2009-09-30 03:23:00,1.73109,1.73132,1.73109,1.73132,4267516.0
2009-09-30 03:24:00,1.73119,1.73122,1.73082,1.73082,7601150.0
2009-09-30 03:25:00,1.73079,1.73081,1.7307,1.7307,7171031.0
2009-09-30 03:26:00,1.73062,1.73062,1.72985,1.72985,11766614.0
2009-09-30 03:27:00,1.72976,1.72982,1.72968,1.72973,2362274.0
2009-09-30 03:28:00,1.72966,1.72969,1.72927,1.72951,5965953.0
2009-09-30 03:29:00,1.72939,1.72945,1.72931,1.72939,8877210.0
2009-09-30 03:30:00,1.72948,1.73033,1.72948,1.73021,14487259.0
2009-09-30 03:31:00,1.73008,1.73008,1.72976,1.72976,20579821.0
2009-09-30 03:32:00,1.72986,1.72999,1.72983,1.72983,5667003.0
2009-09-30 03:33:00,1.72978,1.72978,1.72934,1.72939,6307121.0
2009-09-30 03:34:00,1.72966,1.72987,1.72966,1.72987,13676870.0
2009-09-30 03:35:00,1.72978,1.7302,1.72978,1.73018,12698553.0
2009-09-30 03:36:00,1.73008,1.73027,1.73008,1.73019,6507272.0
2009-09-30 03:37:00,1.73,1.73,1.7297,1.7297,8323420.0
2009-09-30 03:38:00,1.72979,1.72982,1.72972,1.72972,23156172.0
2009-09-30 03:39:00,1.7296,1.7296,1.72913,1.72931,4332625.0
2009-09-30 03:40:00,1.72928,1.72928,1.72914,1.72914,46836492.0
2009-09-30 03:41:00,1.72922,1.72934,1.72913,1.72934,12777643.0
2009-09-30 03:42:00,1.72944,1.72955,1.72937,1.72937,14896103.0
2009-09-30 03:43:00,1.72931,1.72931,1.72907,1.72926,5866919.0
2009-09-30 03:44:00,1.72945,1.72965,1.72945,1.72965,6750269.0
2009-09-30 03:45:00,1.72975,1.73015,1.72975,1.72998,8086500.0
2009-09-30 03:46:00,1.73002,1.73008,1.72961,1.73004,9841191.0
2009-09-30 03:47:00,1.72988,1.72998,1.72979,1.72998,21251568.0
2009-09-30 03:48:00,1.73032,1.73069,1.73032,1.73069,9078077.0
2009-09-30 03:49:00,1.73076,1.73076,1.73055,1.73069,16265288.0
2009-09-30 03:50:00,1.73051,1.73052,1.73018,1.73018,4896940.0
2009-09-30 03:51:00,1.73037,1.73046,1.73034,1.73046,7635572.0
2009-09-30 03:52:00,1.73038,1.73038,1.73022,1.73022,9411932.0
2009-09-30 03:53:00,1.7302,1.7302,1.73003,1.73003,7949880.0
2009-09-30 03:54:00,1.73017,1.73025,1.73013,1.73015,5846666.0
2009-09-30 03:55:00,1.73017,1.73017,1.73007,1.73007,2976032.0
2009-09-30 03:56:00,1.73009,1.73031,1.73009,1.73025,7311009.0
2009-09-30 03:57:00,1.72974,1.73042,1.72974,1.73042,16157031.0
2009-09-30 03:58:00,1.73034,1.73034,1.72994,1.72994,8518622.0
2009-09-30 03:59:00,1.72989,1.73,1.72985,1.7299,7691366.0
2009-09-30 04:00:00,1.72997,1.72997,1.72971,1.72979,6106830.0
2009-09-30 04:01:00,1.7298,1.7298,1.72969,1.72978,3916138.0
2009-09-30 04:02:00,1.7299,1.73019,1.7299,1.72999,12291344.0
2009-09-30 04:03:00,1.72997,1.72997,1.72937,1.72944,4601649.0
2009-09-30 04:04:00,1.72979,1.72991,1.72973,1.72986,8491216.0
2009-09-30 04:05:00,1.72998,1.73024,1.72998,1.73024,6223575.0
2009-09-30 04:06:00,1.73028,1.73037,1.73023,1.7303,6910119.0
2009-09-30 04:07:00,1.73023,1.7303,1.73023,1.73025,4578180.0
2009-09-30 04:08:00,1.73018,1.73018,1.73003,1.73011,20041035.0
2009-09-30 04:09:00,1.73011,1.73011,1.72996,1.72996,4192806.0
2009-09-30 04:10:00,1.72968,1.72979,1.72968,1.72973,7607292.0
2009-09-30 04:11:00,1.7301,1.7301,1.72982,1.72985,9056167.0
2009-09-30 04:12:00,1.72981,1.7299,1.72971,1.7299,5076875.0
2009-09-30 04:13:00,1.72994,1.72998,1.72974,1.72995,6123755.0
2009-09-30 04:14:00,1.72995,1.73013,1.72993,1.73013,8243291.0
2009-09-30 04:15:00,1.73006,1.73007,1.72998,1.72998,9648790.0
2009-09-30 04:16:00,1.72988,1.73011,1.72958,1.72998,12458454.0
2009-09-30 04:17:00,1.72995,1.73006,1.72993,1.73005,8041572.0
2009-09-30 04:18:00,1.72999,1.73009,1.72996,1.73001,4779797.0
2009-09-30 04:19:00,1.72943,1.72966,1.72912,1.72926,14293063.0
2009-09-30 04:20:00,1.72973,1.72983,1.72841,1.72982,6576907.0
2009-09-30 04:21:00,1.72978,1.72992,1.7296,1.72985,12068643.0
2009-09-30 04:22:00,1.72999,1.73035,1.72985,1.72985,12157028.0
2009-09-30 04:23:00,1.73026,1.73031,1.72988,1.72988,16528953.0
2009-09-30 04:24:00,1.72996,1.73033,1.72996,1.73033,8124373.0
2009-09-30 04:25:00,1.73041,1.73077,1.73041,1.73077,5752924.0
2009-09-30 04:26:00,1.73075,1.73076,1.7307,1.73071,19019774.0
2009-09-30 04:27:00,1.73066,1.73087,1.73065,1.7307,16615474.0
2009-09-30 04:28:00,1.73079,1.73107,1.73079,1.73107,8367098.0
2009-09-30 04:29:00,1.73086,1.73171,1.73086,1.73157,10525384.0
2009-09-30 04:30:00,1.73162,1.73171,1.73158,1.73165,6768432.0
2009-09-30 04:31:00,1.73187,1.73195,1.73177,1.73195,6869053.0
2009-09-30 04:32:00,1.73181,1.73181,1.73148,1.73148,12217239.0
2009-09-30 04:33:00,1.73133,1.7314,1.73123,1.7314,7608693.0
2009-09-30 04:34:00,1.73142,1.73142,1.73092,1.7314,13351015.0
2009-09-30 04:35:00,1.73134,1.73146,1.7313,1.7313,8900174.0
2009-09-30 04:36:00,1.73135,1.73135,1.73116,1.73128,3779025.0
2009-09-30 04:37:00,1.73131,1.7314,1.73127,1.73139,9466176.0
2009-09-30 04:38:00,1.73132,1.73146,1.73132,1.73146,11037199.0
2009-09-30 04:39:00,1.73146,1.73155,1.73108,1.73145,10288764.0
2009-09-30 04:40:00,1.73154,1.73169,1.73136,1.73169,4878368.0
2009-09-30 04:41:00,1.73157,1.73157,1.73047,1.73108,9121824.0
2009-09-30 04:42:00,1.73142,1.73162,1.73142,1.73158,7293850.0
2009-09-30 04:43:00,1.73167,1.73177,1.73144,1.73169,4072497.0
2009-09-30 04:44:00,1.73166,1.73166,1.73147,1.73147,5222593.0
2009-09-30 04:45:00,1.73148,1.73164,1.73137,1.73164,3652108.0
2009-09-30 04:46:00,1.73175,1.73192,1.73171,1.73192,5405817.0
2009-09-30 04:47:00,1.73191,1.73191,1.73182,1.73184,11122244.0
2009-09-30 04:48:00,1.7318,1.73187,1.7318,1.73187,8956189.0
2009-09-30 04:49:00,1.73194,1.73199,1.7317,1.7317,17015272.0
2009-09-30 04:50:00,1.73164,1.73168,1.73143,1.73143,7146747.0
2009-09-30 04:51:00,1.73153,1.73167,1.73133,1.73133,5380447.0
2009-09-30 04:52:00,1.73113,1.73131,1.73113,1.73118,5243890.0
2009-09-30 04:53:00,1.73121,1.73121,1.73111,1.7312,7051907.0
2009-09-30 04:54:00,1.73118,1.7313,1.73106,1.73124,16545561.0
2009-09-30 04:55:00,1.73119,1.73136,1.73119,1.73136,10289021.0
2009-09-30 04:56:00,1.7313,1.73149,1.73117,1.73148,23580380.0
2009-09-30 04:57:00,1.73146,1.73146,1.73102,1.73145,9014084.0
2009-09-30 04:58:00,1.73141,1.73154,1.73127,1.73154,3834414.0
2009-09-30 04:59:00,1.73149,1.73156,1.73122,1.73127,9281394.0
2009-09-30 05:00:00,1.73137,1.73138,1.73122,1.73138,16970810.0
2009-09-30 05:01:00,1.73127,1.73128,1.73121,1.73122,15394418.0
2009-09-30 05:02:00,1.73138,1.73148,1.73136,1.73147,16926941.0
2009-09-30 05:03:00,1.7312,1.7314,1.7312,1.7314,16662660.0
2009-09-30 05:04:00,1.73146,1.73146,1.73131,1.73131,16832111.0
2009-09-30 05:05:00,1.73114,1.73114,1.73098,1.73098,46540240.0
2009-09-30 05:06:00,1.731,1.73113,1.73093,1.73113,12346140.0
2009-09-30 05:07:00,1.7309,1.73102,1.73088,1.73102,6692346.0
2009-09-30 05:08:00,1.73103,1.73104,1.73096,1.73104,6971862.0
2009-09-30 05:09:00,1.73099,1.7312,1.73097,1.7312,5267071.0
2009-09-30 05:10:00,1.73117,1.73119,1.73065,1.73119,4636343.0
2009-09-30 05:11:00,1.73107,1.73122,1.73103,1.73105,7257801.0
2009-09-30 05:12:00,1.73117,1.73125,1.73111,1.73121,5980367.0
2009-09-30 05:13:00,1.73117,1.7313,1.73086,1.7313,7566014.0
2009-09-30 05:14:00,1.73136,1.73159,1.73136,1.73159,13709851.0
2009-09-30 05:15:00,1.7315,1.73161,1.73149,1.73161,16493833.0
2009-09-30 05:16:00,1.73163,1.73169,1.73155,1.73169,11922799.0
2009-09-30 05:17:00,1.73166,1.73187,1.73141,1.73187,9994862.0
2009-09-30 05:18:00,1.7318,1.7318,1.7316,1.7316,6560602.0
2009-09-30 05:19:00,1.73151,1.73151,1.73132,1.73146,5514413.0
2009-09-30 05:20:00,1.73153,1.73168,1.73153,1.73153,9831107.0
2009-09-30 05:21:00,1.73174,1.73191,1.73173,1.73174,8857185.0
2009-09-30 05:22:00,1.73177,1.73193,1.73177,1.73193,8854071.0
2009-09-30 05:23:00,1.73186,1.73209,1.73185,1.732,8018350.0
2009-09-30 05:24:00,1.73184,1.73195,1.73174,1.73174,1174049.0
2009-09-30 05:25:00,1.73155,1.73159,1.73146,1.73153,9028049.0
2009-09-30 05:26:00,1.73159,1.73161,1.73142,1.73142,8716249.0
2009-09-30 05:27:00,1.73148,1.73148,1.73125,1.73138,10236038.0
2009-09-30 05:28:00,1.73132,1.73138,1.73126,1.73138,9852772.0
2009-09-30 05:29:00,1.73144,1.73157,1.73139,1.73154,8512859.0
2009-09-30 05:30:00,1.73147,1.73177,1.7314,1.73177,7406238.0
2009-09-30 05:31:00,1.73178,1.73186,1.73157,1.73183,5095456.0
2009-09-30 05:32:00,1.73184,1.73184,1.73155,1.73161,11769639.0
2009-09-30 05:33:00,1.73151,1.73161,1.73104,1.73161,11376642.0
2009-09-30 05:34:00,1.73154,1.73166,1.73138,1.73166,5268335.0
2009-09-30 05:35:00,1.73164,1.73164,1.73138,1.73144,6136219.0
2009-09-30 05:36:00,1.73148,1.73148,1.73123,1.73123,22650606.0
2009-09-30 05:37:00,1.73132,1.73147,1.73132,1.73132,5606104.0
2009-09-30 05:38:00,1.73143,1.73175,1.73143,1.73175,8351920.0
2009-09-30 05:39:00,1.73166,1.73167,1.73162,1.73164,27478520.0
2009-09-30 05:40:00,1.73182,1.73196,1.73182,1.73196,12867250.0
2009-09-30 05:41:00,1.73189,1.73197,1.73175,1.73175,10806589.0
2009-09-30 05:42:00,1.73183,1.73189,1.73177,1.73189,6958505.0
2009-09-30 05:43:00,1.73179,1.73191,1.73175,1.73185,11021628.0
2009-09-30 05:44:00,1.73196,1.73196,1.73168,1.73168,5256196.0
2009-09-30 05:45:00,1.73163,1.73174,1.73163,1.73168,12127178.0
2009-09-30 05:46:00,1.73179,1.73179,1.73156,1.73172,4674794.0
2009-09-30 05:47:00,1.73174,1.73186,1.73174,1.73186,3936548.0
2009-09-30 05:48:00,1.73206,1.73236,1.73206,1.73236,7301758.0
2009-09-30 05:49:00,1.73228,1.73236,1.73228,1.73228,13711776.0
2009-09-30 05:50:00,1.73234,1.73234,1.73224,1.7323,3909726.0
2009-09-30 05:51:00,1.73226,1.73247,1.73205,1.73235,9880332.0
2009-09-30 05:52:00,1.73222,1.73222,1.73199,1.73215,7322276.0
2009-09-30 05:53:00,1.73221,1.73238,1.73216,1.73225,5831411.0
2009-09-30 05:54:00,1.73215,1.73217,1.73173,1.732,13321263.0
2009-09-30 05:55:00,1.73212,1.73214,1.73188,1.73214,10840289.0
2009-09-30 05:56:00,1.73214,1.73214,1.73193,1.73213,17970439.0
2009-09-30 05:57:00,1.73204,1.7321,1.73204,1.73204,6334548.0
2009-09-30 05:58:00,1.7321,1.73234,1.7321,1.73234,6290107.0
2009-09-30 05:59:00,1.73227,1.73227,1.73207,1.73207,10159136.0
2009-09-30 06:00:00,1.7321,1.73215,1.73203,1.73203,14698513.0
2009-09-30 06:01:00,1.73191,1.73191,1.73171,1.73175,6849687.0
2009-09-30 06:02:00,1.73186,1.73209,1.73179,1.73209,6567260.0
2009-09-30 06:03:00,1.73202,1.73214,1.73202,1.73214,12102900.0
2009-09-30 06:04:00,1.73224,1.73232,1.73212,1.73227,9752969.0
2009-09-30 06:05:00,1.73224,1.73224,1.73211,1.73211,2876229.0
2009-09-30 06:06:00,1.73202,1.73222,1.73202,1.73222,14202228.0
2009-09-30 06:07:00,1.73214,1.73225,1.73213,1.73225,8715520.0
2009-09-30 06:08:00,1.73239,1.73247,1.73236,1.73236,6939096.0
2009-09-30 06:09:00,1.73245,1.73265,1.73242,1.73265,13762511.0
2009-09-30 06:10:00,1.73251,1.73262,1.73235,1.73235,11688161.0
2009-09-30 06:11:00,1.73249,1.73273,1.73249,1.73273,19154340.0
2009-09-30 06:12:00,1.73288,1.73292,1.73258,1.73292,8771586.0
2009-09-30 06:13:00,1.73297,1.73307,1.73283,1.73283,7999030.0
2009-09-30 06:14:00,1.73294,1.73294,1.7328,1.73287,7535951.0
2009-09-30 06:15:00,1.73277,1.73291,1.73274,1.73274,18067575.0
2009-09-30 06:16:00,1.73274,1.73297,1.73274,1.73297,5492597.0
2009-09-30 06:17:00,1.73291,1.73309,1.73291,1.73304,26443692.0
2009-09-30 06:18:00,1.73301,1.73307,1.7328,1.7328,4178854.0
2009-09-30 06:19:00,1.73266,1.7328,1.73251,1.7328,10309685.0
2009-09-30 06:20:00,1.73315,1.7333,1.733,1.733,6983704.0
2009-09-30 06:21:00,1.73288,1.73288,1.73264,1.73269,12217425.0
2009-09-30 06:22:00,1.73263,1.73265,1.7325,1.73265,9098910.0
2009-09-30 06:23:00,1.73263,1.73263,1.73248,1.73248,6626483.0
2009-09-30 06:24:00,1.73239,1.73245,1.73234,1.73245,7942451.0
2009-09-30 06:25:00,1.7325,1.73258,1.73233,1.73233,4268786.0
2009-09-30 06:26:00,1.73239,1.73255,1.73234,1.73255,3709462.0
2009-09-30 06:27:00,1.73244,1.73258,1.73237,1.73258,17942630.0
2009-09-30 06:28:00,1.73261,1.73284,1.73261,1.73283,12020234.0
2009-09-30 06:29:00,1.73278,1.73278,1.73261,1.73267,4928889.0
2009-09-30 06:30:00,1.7325,1.7325,1.73225,1.73247,6689493.0
2009-09-30 06:31:00,1.73242,1.73243,1.73213,1.73242,7809418.0
2009-09-30 06:32:00,1.73242,1.73258,1.73236,1.73258,11277046.0
2009-09-30 06:33:00,1.73243,1.73248,1.73236,1.73248,18227480.0
2009-09-30 06:34:00,1.73257,1.73257,1.73223,1.73223,8662946.0
2009-09-30 06:35:00,1.73226,1.73232,1.73207,1.73232,5969025.0
2009-09-30 06:36:00,1.73237,1.73237,1.73207,1.73218,11973069.0
2009-09-30 06:37:00,1.73217,1.73225,1.73192,1.73199,7498519.0
2009-09-30 06:38:00,1.73204,1.7322,1.73204,1.73219,18283101.0
2009-09-30 06:39:00,1.73222,1.73228,1.73208,1.7322,24907632.0
2009-09-30 06:40:00,1.73225,1.73235,1.73191,1.73191,5624265.0
2009-09-30 06:41:00,1.73216,1.73216,1.73202,1.73211,7061271.0
2009-09-30 06:42:00,1.73225,1.73237,1.73225,1.7323,5782911.0
2009-09-30 06:43:00,1.73239,1.73258,1.73239,1.73258,5384749.0
2009-09-30 06:44:00,1.73264,1.73264,1.73211,1.73237,3533608.0
2009-09-30 06:45:00,1.73245,1.73247,1.7323,1.73236,5311308.0
2009-09-30 06:46:00,1.73204,1.73241,1.73204,1.73233,6728016.0
2009-09-30 06:47:00,1.73229,1.73229,1.73205,1.73205,4184431.0
2009-09-30 06:48:00,1.73208,1.73227,1.73208,1.73227,3320033.0
2009-09-30 06:49:00,1.73217,1.73221,1.73213,1.73221,5814907.0
2009-09-30 06:50:00,1.73222,1.73222,1.73205,1.73215,10136228.0
2009-09-30 06:51:00,1.73223,1.73248,1.73217,1.73217,12257018.0
2009-09-30 06:52:00,1.73248,1.73248,1.73215,1.73229,4023571.0
2009-09-30 06:53:00,1.73239,1.73244,1.73223,1.73223,4312079.0
2009-09-30 06:54:00,1.73231,1.73235,1.73189,1.73189,4750230.0
2009-09-30 06:55:00,1.73164,1.73164,1.73156,1.7316,5353456.0
2009-09-30 06:56:00,1.73167,1.73187,1.73167,1.73187,4361353.0
2009-09-30 06:57:00,1.73176,1.73181,1.73176,1.73179,29510817.0
2009-09-30 06:58:00,1.7319,1.73201,1.73183,1.73183,7050761.0
2009-09-30 06:59:00,1.73176,1.73176,1.73142,1.73142,6924667.0
2009-09-30 07:00:00,1.7313,1.7314,1.73115,1.7314,8433971.0
2009-09-30 07:01:00,1.73142,1.7315,1.73133,1.7315,3681034.0
2009-09-30 07:02:00,1.7314,1.73142,1.73125,1.73139,7208548.0
2009-09-30 07:03:00,1.73141,1.73141,1.73134,1.73134,19953054.0
2009-09-30 07:04:00,1.73129,1.73129,1.73112,1.73124,8332514.0
2009-09-30 07:05:00,1.73121,1.73127,1.7312,1.73122,7484544.0
2009-09-30 07:06:00,1.73126,1.73136,1.7312,1.73136,9967411.0
2009-09-30 07:07:00,1.7313,1.7313,1.73116,1.73117,11777904.0
2009-09-30 07:08:00,1.73114,1.73118,1.73106,1.7311,11149414.0
2009-09-30 07:09:00,1.73104,1.73145,1.73104,1.73145,6235388.0
2009-09-30 07:10:00,1.7314,1.73151,1.7313,1.73151,4501103.0
2009-09-30 07:11:00,1.73159,1.73166,1.73145,1.73145,18552710.0
2009-09-30 07:12:00,1.73136,1.73136,1.7312,1.7312,6776973.0
2009-09-30 07:13:00,1.73132,1.73132,1.73125,1.73128,6859240.0
2009-09-30 07:14:00,1.73132,1.7315,1.73132,1.7315,4645270.0
2009-09-30 07:15:00,1.73147,1.73151,1.73136,1.73147,4940403.0
2009-09-30 07:16:00,1.73144,1.73144,1.73114,1.73114,13089977.0
2009-09-30 07:17:00,1.73081,1.73081,1.73047,1.73072,12802063.0
2009-09-30 07:18:00,1.7307,1.73084,1.73062,1.73084,8444503.0
2009-09-30 07:19:00,1.73092,1.73092,1.7307,1.7307,13252056.0
2009-09-30 07:20:00,1.73059,1.73059,1.72997,1.73033,8316538.0
2009-09-30 07:21:00,1.7303,1.73038,1.73023,1.73038,7606244.0
2009-09-30 07:22:00,1.73039,1.73069,1.73039,1.73069,3090570.0
2009-09-30 07:23:00,1.73063,1.73063,1.7302,1.7302,8125755.0
2009-09-30 07:24:00,1.73013,1.73013,1.72993,1.73004,8837374.0
2009-09-30 07:25:00,1.73017,1.73037,1.73013,1.73037,6311098.0
2009-09-30 07:26:00,1.73038,1.73068,1.73038,1.73068,6503712.0
2009-09-30 07:27:00,1.73083,1.73092,1.73053,1.73053,6210941.0
2009-09-30 07:28:00,1.73038,1.73058,1.73038,1.73058,5565719.0
2009-09-30 07:29:00,1.73057,1.73071,1.73057,1.73066,2113831.0
2009-09-30 07:30:00,1.73056,1.73056,1.7302,1.7302,9342334.0
2009-09-30 07:31:00,1.73008,1.73008,1.7298,1.7298,6040160.0
2009-09-30 07:32:00,1.7297,1.72977,1.72947,1.72977,9813491.0
2009-09-30 07:33:00,1.72997,1.73027,1.72997,1.73027,6790301.0
2009-09-30 07:34:00,1.73032,1.73039,1.73015,1.73015,6298544.0
2009-09-30 07:35:00,1.73009,1.73009,1.72989,1.73002,25345170.0
2009-09-30 07:36:00,1.72999,1.72999,1.72972,1.72981,8752774.0
2009-09-30 07:37:00,1.72984,1.72994,1.72984,1.72988,30138255.0
2009-09-30 07:38:00,1.72988,1.72997,1.72985,1.72988,14522952.0
2009-09-30 07:39:00,1.7301,1.73012,1.7301,1.73012,2154527.0
2009-09-30 07:40:00,1.73025,1.73041,1.73025,1.73041,5093303.0
2009-09-30 07:41:00,1.73037,1.73039,1.73033,1.73039,10538290.0
2009-09-30 07:42:00,1.73039,1.73047,1.73027,1.73031,5858670.0
2009-09-30 07:43:00,1.73042,1.73042,1.73025,1.7304,5294762.0
2009-09-30 07:44:00,1.73036,1.73036,1.73013,1.73025,9437080.0
2009-09-30 07:45:00,1.73037,1.73069,1.73037,1.73069,10851361.0
2009-09-30 07:46:00,1.7308,1.731,1.7308,1.731,4480757.0
2009-09-30 07:47:00,1.73108,1.73138,1.73108,1.73129,7936987.0
2009-09-30 07:48:00,1.73116,1.73116,1.73088,1.73088,4609536.0
2009-09-30 07:49:00,1.73062,1.73062,1.73038,1.73038,8834707.0
2009-09-30 07:50:00,1.73035,1.73043,1.7302,1.73034,19496960.0
2009-09-30 07:51:00,1.73043,1.73057,1.7304,1.7304,15175600.0
2009-09-30 07:52:00,1.73027,1.7304,1.73022,1.7303,6581764.0
2009-09-30 07:53:00,1.73015,1.73015,1.73002,1.73012,10444884.0
2009-09-30 07:54:00,1.73004,1.73028,1.73002,1.73028,2960613.0
2009-09-30 07:55:00,1.7304,1.73071,1.7304,1.73063,6222339.0
2009-09-30 07:56:00,1.73062,1.73137,1.73062,1.73137,7346541.0
2009-09-30 07:57:00,1.73149,1.73188,1.73149,1.73188,12651966.0
2009-09-30 07:58:00,1.73207,1.73244,1.7319,1.73244,7506875.0
2009-09-30 07:59:00,1.73246,1.73333,1.73246,1.73333,13014414.0
2009-09-30 08:00:00,1.73349,1.73354,1.73312,1.73354,5552082.0
2009-09-30 08:01:00,1.7336,1.73388,1.7336,1.73388,22564529.0
2009-09-30 08:02:00,1.73392,1.73409,1.73392,1.73409,3260392.0
2009-09-30 08:03:00,1.73415,1.73429,1.73415,1.73429,4834354.0
2009-09-30 08:04:00,1.73431,1.73444,1.73404,1.73407,11206223.0
2009-09-30 08:05:00,1.734,1.734,1.7325,1.7325,21090615.0
2009-09-30 08:06:00,1.73233,1.73252,1.73233,1.73236,4101451.0
2009-09-30 08:07:00,1.73225,1.7325,1.73225,1.73225,8832180.0
2009-09-30 08:08:00,1.73208,1.73216,1.73202,1.73216,3715449.0
2009-09-30 08:09:00,1.73222,1.73233,1.73222,1.73224,17940769.0
2009-09-30 08:10:00,1.73222,1.73275,1.73222,1.73275,10250306.0
2009-09-30 08:11:00,1.73287,1.73327,1.73287,1.73324,13099968.0
2009-09-30 08:12:00,1.73334,1.73334,1.73328,1.73328,4107667.0
2009-09-30 08:13:00,1.73326,1.73329,1.73313,1.73324,4399235.0
2009-09-30 08:14:00,1.73316,1.73325,1.73296,1.73325,5313757.0
2009-09-30 08:15:00,1.73332,1.73343,1.73331,1.73342,2790370.0
2009-09-30 08:16:00,1.73362,1.73362,1.73351,1.73351,5313109.0
2009-09-30 08:17:00,1.73343,1.73343,1.73326,1.73326,20576133.0
2009-09-30 08:18:00,1.73318,1.73325,1.73311,1.73324,5813197.0
2009-09-30 08:19:00,1.73318,1.73318,1.7329,1.7329,6525700.0
2009-09-30 08:20:00,1.73292,1.73345,1.73292,1.73345,9224152.0
2009-09-30 08:21:00,1.73349,1.73363,1.73349,1.73363,10038672.0
2009-09-30 08:22:00,1.73375,1.73442,1.73375,1.73442,1725720.0
2009-09-30 08:23:00,1.7344,1.73463,1.7344,1.73461,17544790.0
2009-09-30 08:24:00,1.73456,1.73506,1.73456,1.73498,12790320.0
2009-09-30 08:25:00,1.73489,1.73496,1.73459,1.73459,20580336.0
2009-09-30 08:26:00,1.73459,1.7346,1.73447,1.73447,6453755.0
2009-09-30 08:27:00,1.73446,1.73462,1.73446,1.73456,4126608.0
2009-09-30 08:28:00,1.73452,1.73452,1.73429,1.73429,5747751.0
2009-09-30 08:29:00,1.7343,1.7343,1.73414,1.73414,39774595.0
2009-09-30 08:30:00,1.73411,1.7343,1.73411,1.7343,14078580.0
2009-09-30 08:31:00,1.73433,1.73456,1.73433,1.73456,1995209.0
2009-09-30 08:32:00,1.73462,1.73465,1.73445,1.73454,11831729.0
2009-09-30 08:33:00,1.73476,1.73504,1.73476,1.73504,4817727.0
2009-09-30 08:34:00,1.73527,1.73564,1.73527,1.73557,6249170.0
2009-09-30 08:35:00,1.73575,1.73594,1.73575,1.73593,6315340.0
2009-09-30 08:36:00,1.73606,1.73659,1.73606,1.73638,5485080.0
2009-09-30 08:37:00,1.73632,1.73632,1.73617,1.73628,13114620.0
2009-09-30 08:38:00,1.73624,1.73655,1.73617,1.73655,7938758.0
2009-09-30 08:39:00,1.73668,1.73668,1.73617,1.73617,8195610.0
2009-09-30 08:40:00,1.73617,1.73617,1.73587,1.73587,6347969.0
2009-09-30 08:41:00,1.73597,1.73597,1.73572,1.73572,8203572.0
2009-09-30 08:42:00,1.7355,1.7355,1.73521,1.73533,8363942.0
2009-09-30 08:43:00,1.73536,1.73543,1.73535,1.73542,10980327.0
2009-09-30 08:44:00,1.73527,1.73527,1.73502,1.73511,10853845.0
2009-09-30 08:45:00,1.73528,1.73548,1.73528,1.73548,4016122.0
2009-09-30 08:46:00,1.73551,1.73598,1.73551,1.7359,5654157.0
2009-09-30 08:47:00,1.73596,1.73668,1.73596,1.73667,26704909.0
2009-09-30 08:48:00,1.73672,1.73675,1.73653,1.73675,11253439.0
2009-09-30 08:49:00,1.73688,1.73705,1.73688,1.73705,8829077.0
2009-09-30 08:50:00,1.73685,1.73685,1.73636,1.73636,7880523.0
2009-09-30 08:51:00,1.73626,1.73626,1.73609,1.73609,32831728.0
2009-09-30 08:52:00,1.73581,1.73581,1.73569,1.73569,8783584.0
2009-09-30 08:53:00,1.73562,1.73562,1.73528,1.73528,4777543.0
2009-09-30 08:54:00,1.73512,1.73512,1.7348,1.7348,3344310.0
2009-09-30 08:55:00,1.73488,1.73498,1.73475,1.73475,4523521.0
2009-09-30 08:56:00,1.73481,1.73492,1.73461,1.73461,4669276.0
2009-09-30 08:57:00,1.73443,1.73457,1.73434,1.73457,8606745.0
2009-09-30 08:58:00,1.73437,1.7345,1.73427,1.73445,6984485.0
2009-09-30 08:59:00,1.73456,1.73467,1.73449,1.73465,48262347.0
2009-09-30 09:00:00,1.73461,1.73461,1.73411,1.73411,3940890.0
2009-09-30 09:01:00,1.73406,1.73406,1.73337,1.73337,10046832.0
2009-09-30 09:02:00,1.73337,1.73337,1.73306,1.73306,2845022.0
2009-09-30 09:03:00,1.73316,1.73316,1.73255,1.73263,33129393.0
2009-09-30 09:04:00,1.73255,1.73255,1.73216,1.73216,5655629.0
2009-09-30 09:05:00,1.73202,1.73229,1.73202,1.73229,7968651.0
2009-09-30 09:06:00,1.73237,1.73262,1.73235,1.73258,2092165.0
2009-09-30 09:07:00,1.73255,1.73291,1.73255,1.73291,7848918.0
2009-09-30 09:08:00,1.73307,1.73335,1.73307,1.73335,15257180.0
2009-09-30 09:09:00,1.73335,1.73335,1.73328,1.73335,8880948.0
2009-09-30 09:10:00,1.73339,1.73349,1.73329,1.73338,8317258.0
2009-09-30 09:11:00,1.73344,1.73358,1.73331,1.73358,4766612.0
2009-09-30 09:12:00,1.73366,1.73403,1.73366,1.73403,2665674.0
2009-09-30 09:13:00,1.7342,1.73445,1.7342,1.73437,9960420.0
2009-09-30 09:14:00,1.73438,1.73481,1.73438,1.73481,8697203.0
2009-09-30 09:15:00,1.73497,1.73521,1.73497,1.73521,7111210.0
2009-09-30 09:16:00,1.73535,1.73562,1.73535,1.7356,6338115.0
2009-09-30 09:17:00,1.73569,1.73605,1.73569,1.73605,14914092.0
2009-09-30 09:18:00,1.73609,1.73618,1.73601,1.73618,6350355.0
2009-09-30 09:19:00,1.73617,1.73617,1.73575,1.73575,11569571.0
2009-09-30 09:20:00,1.73572,1.73572,1.73539,1.73553,7232118.0
2009-09-30 09:21:00,1.73557,1.73577,1.73551,1.73577,31229030.0
2009-09-30 09:22:00,1.73584,1.7362,1.73583,1.7362,20731879.0
2009-09-30 09:23:00,1.7362,1.73621,1.7361,1.7361,7304752.0
2009-09-30 09:24:00,1.73611,1.73613,1.73597,1.73597,4700204.0
2009-09-30 09:25:00,1.73603,1.73619,1.73603,1.73615,24039972.0
2009-09-30 09:26:00,1.73604,1.73604,1.73556,1.73577,6970704.0
2009-09-30 09:27:00,1.73575,1.73575,1.73565,1.73568,58958723.0
2009-09-30 09:28:00,1.73567,1.73567,1.73551,1.73555,24871354.0
2009-09-30 09:29:00,1.7355,1.7355,1.73531,1.73536,31675776.0
2009-09-30 09:30:00,1.73539,1.73559,1.73524,1.73559,12827133.0
2009-09-30 09:31:00,1.73555,1.73555,1.73521,1.73521,11474945.0
2009-09-30 09:32:00,1.73515,1.73515,1.73432,1.73435,6077572.0
2009-09-30 09:33:00,1.73442,1.7346,1.73442,1.73457,44759465.0
2009-09-30 09:34:00,1.73453,1.73469,1.73421,1.73469,16338474.0
2009-09-30 09:35:00,1.73479,1.73486,1.73469,1.73477,33919574.0
2009-09-30 09:36:00,1.73479,1.73487,1.73444,1.73482,9327163.0
2009-09-30 09:37:00,1.73482,1.73489,1.73474,1.73477,17212370.0
2009-09-30 09:38:00,1.73478,1.73493,1.73466,1.73483,6257708.0
2009-09-30 09:39:00,1.73488,1.73492,1.73483,1.73483,16311698.0
2009-09-30 09:40:00,1.73472,1.73472,1.73438,1.73438,3343395.0
2009-09-30 09:41:00,1.73425,1.73428,1.73408,1.73424,7491333.0
2009-09-30 09:42:00,1.73417,1.73419,1.734,1.73404,4222955.0
2009-09-30 09:43:00,1.73402,1.73402,1.73385,1.73392,13667640.0
2009-09-30 09:44:00,1.734,1.73432,1.734,1.73418,9288653.0
2009-09-30 09:45:00,1.73412,1.73412,1.73366,1.73388,19057849.0
2009-09-30 09:46:00,1.73372,1.73372,1.73331,1.73352,4359110.0
2009-09-30 09:47:00,1.7336,1.73378,1.7336,1.73369,12488947.0
2009-09-30 09:48:00,1.73357,1.73362,1.73322,1.73322,4969027.0
2009-09-30 09:49:00,1.7332,1.7332,1.73301,1.73314,27008475.0
2009-09-30 09:50:00,1.7331,1.73336,1.73297,1.73336,10069977.0
2009-09-30 09:51:00,1.73353,1.73388,1.73353,1.73387,21587244.0
2009-09-30 09:52:00,1.7339,1.7339,1.73372,1.73372,8155616.0
2009-09-30 09:53:00,1.73383,1.73398,1.73382,1.73386,92900118.0
2009-09-30 09:54:00,1.73386,1.73388,1.73373,1.73388,13835339.0
2009-09-30 09:55:00,1.73402,1.73433,1.73402,1.73433,8887914.0
2009-09-30 09:56:00,1.7344,1.73449,1.73428,1.73428,7336031.0
2009-09-30 09:57:00,1.7343,1.73436,1.73427,1.73432,8444631.0
2009-09-30 09:58:00,1.73442,1.73472,1.73442,1.73472,13846739.0
2009-09-30 09:59:00,1.73466,1.73471,1.73444,1.73471,9577409.0
2009-09-30 10:00:00,1.73474,1.73474,1.7346,1.73462,9202462.0
2009-09-30 10:01:00,1.73472,1.73506,1.73472,1.73506,34227192.0
2009-09-30 10:02:00,1.73525,1.73573,1.73525,1.73573,12377091.0
2009-09-30 10:03:00,1.73579,1.73611,1.73575,1.73611,5718664.0
2009-09-30 10:04:00,1.73602,1.73603,1.73596,1.73596,3446891.0
2009-09-30 10:05:00,1.73615,1.73627,1.73615,1.73619,13057224.0
2009-09-30 10:06:00,1.73608,1.73608,1.73595,1.73599,9661151.0
2009-09-30 10:07:00,1.73592,1.73592,1.73568,1.73589,14584240.0
2009-09-30 10:08:00,1.73595,1.73598,1.7358,1.73591,9173140.0
2009-09-30 10:09:00,1.73608,1.73634,1.73608,1.73634,5084640.0
2009-09-30 10:10:00,1.73637,1.73637,1.73585,1.73587,19492218.0
2009-09-30 10:11:00,1.73586,1.73596,1.73579,1.73583,42095428.0
2009-09-30 10:12:00,1.7358,1.73597,1.73572,1.73573,8455778.0
2009-09-30 10:13:00,1.73561,1.7357,1.73552,1.73552,69496804.0
2009-09-30 10:14:00,1.73554,1.73554,1.73494,1.73494,3781957.0
2009-09-30 10:15:00,1.73485,1.73485,1.73456,1.73456,6893602.0
2009-09-30 10:16:00,1.7345,1.73475,1.7345,1.73459,7792320.0
2009-09-30 10:17:00,1.73449,1.7346,1.73442,1.7346,78241930.0
2009-09-30 10:18:00,1.73457,1.73457,1.73414,1.73414,11005868.0
2009-09-30 10:19:00,1.73414,1.7342,1.73395,1.7342,12427064.0
2009-09-30 10:20:00,1.73424,1.73424,1.73402,1.73402,80952560.0
2009-09-30 10:21:00,1.73404,1.73424,1.73403,1.73416,57418660.0
2009-09-30 10:22:00,1.73402,1.73402,1.73362,1.73365,6648292.0
2009-09-30 10:23:00,1.73366,1.73383,1.73366,1.73379,6767251.0
2009-09-30 10:24:00,1.73374,1.73385,1.73363,1.73372,5961903.0
2009-09-30 10:25:00,1.73373,1.73387,1.73369,1.73369,7126196.0
2009-09-30 10:26:00,1.73346,1.73346,1.73271,1.73271,11006675.0
2009-09-30 10:27:00,1.73251,1.73253,1.73223,1.73229,4989999.0
2009-09-30 10:28:00,1.73214,1.73214,1.73159,1.73159,8988197.0
2009-09-30 10:29:00,1.73142,1.73142,1.73113,1.73113,7424702.0
2009-09-30 10:30:00,1.73106,1.7312,1.73097,1.73111,6958116.0
2009-09-30 10:31:00,1.73133,1.73174,1.73133,1.73174,9576454.0
2009-09-30 10:32:00,1.73159,1.73174,1.73151,1.73151,8654399.0
2009-09-30 10:33:00,1.73164,1.73184,1.73164,1.73184,26401800.0
2009-09-30 10:34:00,1.73186,1.73188,1.73178,1.73178,4276567.0
2009-09-30 10:35:00,1.73171,1.73178,1.73167,1.7317,5794632.0
2009-09-30 10:36:00,1.73181,1.73188,1.73168,1.73186,9326338.0
2009-09-30 10:37:00,1.73208,1.73226,1.73207,1.73207,5438587.0
2009-09-30 10:38:00,1.73197,1.73197,1.73165,1.7317,15180463.0
2009-09-30 10:39:00,1.73167,1.73184,1.73165,1.73178,69618808.0
2009-09-30 10:40:00,1.73174,1.73174,1.73149,1.73159,14060166.0
2009-09-30 10:41:00,1.73174,1.73203,1.73174,1.732,57199560.0
2009-09-30 10:42:00,1.73199,1.73199,1.73173,1.73179,10829560.0
2009-09-30 10:43:00,1.73176,1.73176,1.73154,1.73159,45748700.0
2009-09-30 10:44:00,1.73129,1.73151,1.73123,1.73126,9057153.0
2009-09-30 10:45:00,1.73125,1.73125,1.73019,1.73019,5735310.0
2009-09-30 10:46:00,1.73019,1.73062,1.73019,1.73062,5417796.0
2009-09-30 10:47:00,1.73058,1.73058,1.73014,1.7302,37318815.0
2009-09-30 10:48:00,1.73013,1.73015,1.72994,1.72996,10495160.0
2009-09-30 10:49:00,1.73004,1.73047,1.73004,1.73038,37647143.0
2009-09-30 10:50:00,1.7304,1.73049,1.7304,1.73041,5369555.0
2009-09-30 10:51:00,1.73052,1.73099,1.73052,1.73099,52537900.0
2009-09-30 10:52:00,1.73106,1.73115,1.73097,1.7311,17933409.0
2009-09-30 10:53:00,1.73118,1.7312,1.7309,1.7309,22147434.0
2009-09-30 10:54:00,1.7308,1.73084,1.73045,1.73045,11164108.0
2009-09-30 10:55:00,1.7303,1.73041,1.73017,1.73041,4227879.0
2009-09-30 10:56:00,1.73051,1.73057,1.73027,1.73027,10364833.0
2009-09-30 10:57:00,1.73035,1.73047,1.73035,1.73047,7545352.0
2009-09-30 10:58:00,1.73039,1.73043,1.73003,1.73043,15849000.0
2009-09-30 10:59:00,1.73041,1.73062,1.73034,1.73062,24144675.0
2009-09-30 11:00:00,1.73067,1.73081,1.73067,1.73067,6767346.0
2009-09-30 11:01:00,1.73059,1.73067,1.7305,1.73058,29555650.0
2009-09-30 11:02:00,1.7306,1.73074,1.73052,1.73074,13189354.0
2009-09-30 11:03:00,1.73074,1.73075,1.73054,1.73054,55538960.0
2009-09-30 11:04:00,1.73042,1.73042,1.73009,1.73009,5774803.0
2009-09-30 11:05:00,1.73009,1.73009,1.7298,1.73001,95839439.0
2009-09-30 11:06:00,1.73003,1.7303,1.72986,1.73019,10174611.0
2009-09-30 11:07:00,1.73016,1.73022,1.73001,1.73022,12802102.0
2009-09-30 11:08:00,1.73019,1.73024,1.72988,1.72988,9272191.0
2009-09-30 11:09:00,1.72976,1.72979,1.72954,1.72956,6919152.0
2009-09-30 11:10:00,1.72953,1.72953,1.72908,1.72912,133216488.0
2009-09-30 11:11:00,1.72905,1.72921,1.72901,1.7291,3404698.0
2009-09-30 11:12:00,1.72898,1.72898,1.72878,1.72881,3513939.0
2009-09-30 11:13:00,1.72874,1.72874,1.72843,1.72843,54106416.0
2009-09-30 11:14:00,1.72834,1.72858,1.72834,1.72858,7806032.0
2009-09-30 11:15:00,1.72861,1.7291,1.72861,1.72885,18020080.0
2009-09-30 11:16:00,1.72869,1.72869,1.72821,1.72821,14412346.0
2009-09-30 11:17:00,1.72815,1.72834,1.72804,1.72834,5038630.0
2009-09-30 11:18:00,1.72838,1.72842,1.72824,1.72842,31797409.0
2009-09-30 11:19:00,1.72849,1.72849,1.7282,1.7282,37477824.0
2009-09-30 11:20:00,1.72802,1.72806,1.7279,1.7279,4695757.0
2009-09-30 11:21:00,1.72778,1.72796,1.72767,1.72796,6050774.0
2009-09-30 11:22:00,1.72804,1.72836,1.72804,1.72804,12545539.0
2009-09-30 11:23:00,1.72802,1.7284,1.72802,1.7284,97638970.0
2009-09-30 11:24:00,1.72849,1.7285,1.72829,1.72829,4214947.0
2009-09-30 11:25:00,1.72825,1.72825,1.72752,1.72752,13015689.0
2009-09-30 11:26:00,1.72747,1.72747,1.727,1.727,4489596.0
2009-09-30 11:27:00,1.72701,1.72701,1.7255,1.72551,56221120.0
2009-09-30 11:28:00,1.72557,1.7259,1.72557,1.72584,4222265.0
2009-09-30 11:29:00,1.72598,1.72629,1.72598,1.72609,6372701.0
2009-09-30 11:30:00,1.72606,1.72614,1.72573,1.72573,9027243.0
2009-09-30 11:31:00,1.72558,1.72591,1.72558,1.72591,32174253.0
2009-09-30 11:32:00,1.72588,1.72588,1.72562,1.72562,7065372.0
2009-09-30 11:33:00,1.72547,1.72564,1.7254,1.72564,6655699.0
2009-09-30 11:34:00,1.72588,1.72634,1.72588,1.72634,7764689.0
2009-09-30 11:35:00,1.72649,1.72667,1.72649,1.72658,12539289.0
2009-09-30 11:36:00,1.72665,1.72687,1.72651,1.72651,4367575.0
2009-09-30 11:37:00,1.7264,1.7264,1.72614,1.72628,23348710.0
2009-09-30 11:38:00,1.72635,1.72656,1.72635,1.72645,2360782.0
2009-09-30 11:39:00,1.7263,1.7263,1.72588,1.7259,8340333.0
2009-09-30 11:40:00,1.72578,1.72579,1.7256,1.7256,13330473.0
2009-09-30 11:41:00,1.72551,1.72551,1.72517,1.72521,5370211.0
2009-09-30 11:42:00,1.72494,1.725,1.72475,1.72496,9604183.0
2009-09-30 11:43:00,1.72479,1.72479,1.72447,1.72477,8520338.0
2009-09-30 11:44:00,1.72497,1.72507,1.72487,1.7249,11496247.0
2009-09-30 11:45:00,1.72493,1.72509,1.72454,1.72454,4701080.0
2009-09-30 11:46:00,1.72449,1.72472,1.72449,1.72472,6130778.0
2009-09-30 11:47:00,1.72491,1.72521,1.72491,1.72514,29668512.0
2009-09-30 11:48:00,1.72536,1.72577,1.72536,1.72547,4313920.0
2009-09-30 11:49:00,1.72552,1.7259,1.72552,1.7259,7942449.0
2009-09-30 11:50:00,1.72587,1.72627,1.72587,1.72608,5895078.0
2009-09-30 11:51:00,1.72617,1.72617,1.72599,1.72606,12100405.0
2009-09-30 11:52:00,1.72597,1.72608,1.72588,1.72588,9996196.0
2009-09-30 11:53:00,1.72579,1.72588,1.72554,1.72554,10610968.0
2009-09-30 11:54:00,1.72546,1.72552,1.72533,1.72545,12281816.0
2009-09-30 11:55:00,1.72534,1.72548,1.72529,1.72548,13066648.0
2009-09-30 11:56:00,1.72556,1.72574,1.72552,1.72574,28404488.0
2009-09-30 11:57:00,1.72592,1.72673,1.72592,1.72667,98146146.0
2009-09-30 11:58:00,1.72682,1.72682,1.72615,1.72615,3274703.0
2009-09-30 11:59:00,1.72601,1.72601,1.72583,1.72585,9137051.0
2009-09-30 12:00:00,1.72596,1.7261,1.72596,1.7261,12707747.0
2009-09-30 12:01:00,1.72614,1.72688,1.72614,1.72681,48328500.0
2009-09-30 12:02:00,1.72678,1.72706,1.72678,1.72693,6992524.0
2009-09-30 12:03:00,1.72686,1.72686,1.72637,1.72637,50721338.0
2009-09-30 12:04:00,1.72628,1.72635,1.72603,1.72633,5559718.0
2009-09-30 12:05:00,1.72645,1.72645,1.72601,1.72621,5535487.0
2009-09-30 12:06:00,1.72628,1.72649,1.72628,1.72646,8362277.0
2009-09-30 12:07:00,1.72648,1.72683,1.72622,1.72683,32368168.0
2009-09-30 12:08:00,1.72683,1.72706,1.72683,1.72706,4672805.0
2009-09-30 12:09:00,1.72707,1.72728,1.72707,1.72728,11350475.0
2009-09-30 12:10:00,1.72727,1.72736,1.72719,1.72736,3371001.0
2009-09-30 12:11:00,1.72738,1.72738,1.72676,1.72676,2338183.0
2009-09-30 12:12:00,1.72679,1.727,1.72679,1.72679,5475324.0
2009-09-30 12:13:00,1.72674,1.72714,1.72673,1.72714,72464952.0
2009-09-30 12:14:00,1.72716,1.72716,1.72668,1.72708,3956376.0
2009-09-30 12:15:00,1.72709,1.72714,1.72694,1.72714,75174801.0
2009-09-30 12:16:00,1.72704,1.72718,1.72673,1.72673,9524702.0
2009-09-30 12:17:00,1.72669,1.72686,1.72655,1.72686,4082699.0
2009-09-30 12:18:00,1.72684,1.72684,1.72673,1.72673,2947889.0
2009-09-30 12:19:00,1.72665,1.72675,1.72655,1.7266,13077809.0
2009-09-30 12:20:00,1.72664,1.7267,1.72635,1.72658,10624580.0
2009-09-30 12:21:00,1.72654,1.72657,1.72641,1.72644,3791193.0
2009-09-30 12:22:00,1.72641,1.72657,1.72625,1.72625,16276678.0
2009-09-30 12:23:00,1.726,1.72606,1.72567,1.72576,5377910.0
2009-09-30 12:24:00,1.7258,1.72602,1.72578,1.72596,10526521.0
2009-09-30 12:25:00,1.72606,1.72631,1.72606,1.72631,8333371.0
2009-09-30 12:26:00,1.72636,1.72762,1.72632,1.72762,6682236.0
2009-09-30 12:27:00,1.72773,1.72794,1.72773,1.72794,49044480.0
2009-09-30 12:28:00,1.72792,1.72829,1.72792,1.72829,5620549.0
2009-09-30 12:29:00,1.72833,1.72833,1.72809,1.72809,95877792.0
2009-09-30 12:30:00,1.72797,1.72823,1.72797,1.72817,14727688.0
2009-09-30 12:31:00,1.72817,1.72825,1.72806,1.72825,8962108.0
2009-09-30 12:32:00,1.72827,1.72834,1.72825,1.72825,4610010.0
2009-09-30 12:33:00,1.72811,1.72816,1.72783,1.72783,19150065.0
2009-09-30 12:34:00,1.72775,1.72787,1.72772,1.72772,4377108.0
2009-09-30 12:35:00,1.7275,1.72763,1.72748,1.72761,11075190.0
2009-09-30 12:36:00,1.72762,1.72795,1.72762,1.72795,5038388.0
2009-09-30 12:37:00,1.72796,1.72796,1.72759,1.72765,6171099.0
2009-09-30 12:38:00,1.72768,1.72785,1.72765,1.72785,5876077.0
2009-09-30 12:39:00,1.72809,1.72841,1.72807,1.72841,6821060.0
2009-09-30 12:40:00,1.72833,1.72833,1.72817,1.72817,9497752.0
2009-09-30 12:41:00,1.72821,1.72861,1.72821,1.7285,12139375.0
2009-09-30 12:42:00,1.7284,1.72856,1.72835,1.72835,4783125.0
2009-09-30 12:43:00,1.7283,1.72833,1.72815,1.72815,11114961.0
2009-09-30 12:44:00,1.72819,1.72832,1.72819,1.72832,7110734.0
2009-09-30 12:45:00,1.72842,1.72846,1.72826,1.72826,139638770.0
2009-09-30 12:46:00,1.72813,1.72813,1.72796,1.72796,3251571.0
2009-09-30 12:47:00,1.72814,1.7287,1.72814,1.7287,4391716.0
2009-09-30 12:48:00,1.72869,1.72869,1.72846,1.72864,8851606.0
2009-09-30 12:49:00,1.72877,1.72885,1.72864,1.72877,12310894.0
2009-09-30 12:50:00,1.72889,1.72889,1.72851,1.72851,6915810.0
2009-09-30 12:51:00,1.72853,1.72857,1.72843,1.7285,8144823.0
2009-09-30 12:52:00,1.72833,1.72833,1.72789,1.72789,6570810.0
2009-09-30 12:53:00,1.72784,1.72796,1.7278,1.72796,36973500.0
2009-09-30 12:54:00,1.728,1.72804,1.72788,1.72788,5099573.0
2009-09-30 12:55:00,1.72787,1.72794,1.72778,1.72789,46347126.0
2009-09-30 12:56:00,1.72801,1.72869,1.72801,1.72869,19098703.0
2009-09-30 12:57:00,1.72868,1.72868,1.7279,1.7279,3675091.0
2009-09-30 12:58:00,1.72799,1.72799,1.72766,1.72766,4448102.0
2009-09-30 12:59:00,1.7277,1.72776,1.72753,1.72776,5936359.0
2009-09-30 13:00:00,1.72796,1.72811,1.72796,1.72801,5385446.0
2009-09-30 13:01:00,1.72822,1.72842,1.72735,1.72764,39952380.0
2009-09-30 13:02:00,1.72772,1.72807,1.72772,1.72807,15476320.0
2009-09-30 13:03:00,1.72784,1.72784,1.7276,1.7276,7024168.0
2009-09-30 13:04:00,1.72736,1.72736,1.72703,1.72709,8287705.0
2009-09-30 13:05:00,1.72704,1.72727,1.727,1.72722,3895892.0
2009-09-30 13:06:00,1.7272,1.72721,1.72644,1.72644,20989994.0
2009-09-30 13:07:00,1.72641,1.72641,1.72577,1.72577,6077108.0
2009-09-30 13:08:00,1.72611,1.72611,1.72589,1.72589,7805944.0
2009-09-30 13:09:00,1.72586,1.72586,1.7256,1.7256,8074950.0
2009-09-30 13:10:00,1.7254,1.7255,1.72484,1.72484,9611572.0
2009-09-30 13:11:00,1.72488,1.72495,1.72477,1.72495,32518160.0
2009-09-30 13:12:00,1.72489,1.72509,1.72489,1.72505,10394604.0
2009-09-30 13:13:00,1.72496,1.72511,1.72495,1.72511,11920927.0
2009-09-30 13:14:00,1.7252,1.72539,1.72517,1.72517,11898228.0
2009-09-30 13:15:00,1.72521,1.72534,1.72521,1.72525,8419090.0
2009-09-30 13:16:00,1.72522,1.72526,1.72517,1.72525,15005617.0
2009-09-30 13:17:00,1.72527,1.72527,1.72514,1.72516,78530956.0
2009-09-30 13:18:00,1.72527,1.72547,1.72521,1.72521,5769564.0
2009-09-30 13:19:00,1.72511,1.72511,1.7249,1.72511,6243341.0
2009-09-30 13:20:00,1.72514,1.72514,1.72486,1.72486,54153163.0
2009-09-30 13:21:00,1.72481,1.72507,1.72481,1.72507,2913332.0
2009-09-30 13:22:00,1.72496,1.72496,1.7245,1.7245,13305706.0
2009-09-30 13:23:00,1.72446,1.72446,1.72396,1.72396,5403586.0
2009-09-30 13:24:00,1.72396,1.72396,1.7237,1.7237,5601455.0
2009-09-30 13:25:00,1.72374,1.72374,1.72366,1.72373,8666884.0
2009-09-30 13:26:00,1.72362,1.72362,1.72326,1.72355,5059627.0
2009-09-30 13:27:00,1.72376,1.72422,1.72376,1.72422,9685225.0
2009-09-30 13:28:00,1.72419,1.72488,1.72419,1.72488,59970564.0
2009-09-30 13:29:00,1.72506,1.7253,1.72505,1.72521,3262523.0
2009-09-30 13:30:00,1.72522,1.72524,1.72474,1.72503,5470666.0
2009-09-30 13:31:00,1.72499,1.72523,1.72451,1.72451,119979160.0
2009-09-30 13:32:00,1.72456,1.72471,1.72438,1.72471,7925276.0
2009-09-30 13:33:00,1.72476,1.72512,1.72476,1.72512,8202695.0
2009-09-30 13:34:00,1.72527,1.72562,1.72527,1.72562,7362800.0
2009-09-30 13:35:00,1.72573,1.72621,1.72573,1.72621,11704312.0
2009-09-30 13:36:00,1.72635,1.72635,1.72576,1.72576,10175766.0
2009-09-30 13:37:00,1.72587,1.72644,1.72559,1.72644,2020914.0
2009-09-30 13:38:00,1.72656,1.72668,1.72641,1.72641,6246159.0
2009-09-30 13:39:00,1.72628,1.72631,1.72606,1.72606,3559254.0
2009-09-30 13:40:00,1.72589,1.72602,1.72589,1.726,7292097.0
2009-09-30 13:41:00,1.72599,1.72605,1.72595,1.72597,6522922.0
2009-09-30 13:42:00,1.72593,1.72659,1.72593,1.72659,2292226.0
2009-09-30 13:43:00,1.72673,1.72688,1.72673,1.72674,53687084.0
2009-09-30 13:44:00,1.72667,1.72713,1.72667,1.72713,7574284.0
2009-09-30 13:45:00,1.72706,1.72706,1.72675,1.72678,4015063.0
2009-09-30 13:46:00,1.72687,1.72741,1.72687,1.72741,8848898.0
2009-09-30 13:47:00,1.72733,1.72733,1.72697,1.72697,10736118.0
2009-09-30 13:48:00,1.7271,1.72721,1.7271,1.72721,7344767.0
2009-09-30 13:49:00,1.72724,1.72757,1.72724,1.72749,4191231.0
2009-09-30 13:50:00,1.72753,1.72792,1.72753,1.72791,12224101.0
2009-09-30 13:51:00,1.72804,1.72853,1.72804,1.72853,7856939.0
2009-09-30 13:52:00,1.72858,1.72941,1.72858,1.72941,12361153.0
2009-09-30 13:53:00,1.72943,1.7304,1.72943,1.73006,35062944.0
2009-09-30 13:54:00,1.7301,1.73081,1.7301,1.7308,5952282.0
2009-09-30 13:55:00,1.73078,1.73078,1.73008,1.73014,9165128.0
2009-09-30 13:56:00,1.73014,1.73062,1.73014,1.73052,6794377.0
2009-09-30 13:57:00,1.73021,1.7304,1.7302,1.7303,4031352.0
2009-09-30 13:58:00,1.73023,1.73052,1.73023,1.73052,4655454.0
2009-09-30 13:59:00,1.73056,1.73056,1.7303,1.7303,4931302.0
2009-09-30 14:00:00,1.73029,1.73029,1.72969,1.72969,9516420.0
2009-09-30 14:01:00,1.72976,1.73004,1.72976,1.73004,5116382.0
2009-09-30 14:02:00,1.7301,1.7301,1.72955,1.72957,17472285.0
2009-09-30 14:03:00,1.72949,1.72949,1.72909,1.72936,35909706.0
2009-09-30 14:04:00,1.72946,1.72975,1.72946,1.72959,11745725.0
2009-09-30 14:05:00,1.72957,1.72963,1.72925,1.72925,4969256.0
2009-09-30 14:06:00,1.72908,1.72908,1.72878,1.72878,5358504.0
2009-09-30 14:07:00,1.72866,1.72866,1.72813,1.72813,6595850.0
2009-09-30 14:08:00,1.72803,1.72805,1.72794,1.72802,3566193.0
2009-09-30 14:09:00,1.72828,1.72858,1.72828,1.72855,4874997.0
2009-09-30 14:10:00,1.72836,1.72836,1.72768,1.72776,30265848.0
2009-09-30 14:11:00,1.72764,1.72764,1.72717,1.72722,5213854.0
2009-09-30 14:12:00,1.72709,1.72709,1.72667,1.72672,20441420.0
2009-09-30 14:13:00,1.72674,1.72674,1.72642,1.72642,8290590.0
2009-09-30 14:14:00,1.72636,1.72664,1.72617,1.72659,11568179.0
2009-09-30 14:15:00,1.72658,1.72658,1.72583,1.72583,24927899.0
2009-09-30 14:16:00,1.72581,1.72581,1.72559,1.72559,4040893.0
2009-09-30 14:17:00,1.72519,1.72553,1.72519,1.7252,21489492.0
2009-09-30 14:18:00,1.72529,1.72529,1.72483,1.72503,18116567.0
2009-09-30 14:19:00,1.72505,1.72505,1.72478,1.72478,8962048.0
2009-09-30 14:20:00,1.72476,1.72476,1.72317,1.72317,34795552.0
2009-09-30 14:21:00,1.72296,1.72296,1.72259,1.72261,5701404.0
2009-09-30 14:22:00,1.72237,1.72237,1.72184,1.72184,6119197.0
2009-09-30 14:23:00,1.72186,1.72237,1.72186,1.72237,6400987.0
2009-09-30 14:24:00,1.72239,1.72295,1.72239,1.72295,3103313.0
2009-09-30 14:25:00,1.72304,1.72465,1.72304,1.72465,22014784.0
2009-09-30 14:26:00,1.72462,1.7247,1.72457,1.72457,4891185.0
2009-09-30 14:27:00,1.72454,1.72454,1.72379,1.72398,91080548.0
2009-09-30 14:28:00,1.7239,1.7239,1.7235,1.7235,5800979.0
2009-09-30 14:29:00,1.72343,1.72343,1.72269,1.72269,8788333.0
2009-09-30 14:30:00,1.7226,1.72265,1.72215,1.72223,8289445.0
2009-09-30 14:31:00,1.72234,1.72373,1.72234,1.72359,19280940.0
2009-09-30 14:32:00,1.7236,1.7236,1.7232,1.7232,6878872.0
2009-09-30 14:33:00,1.72324,1.72386,1.72324,1.72386,13774875.0
2009-09-30 14:34:00,1.72376,1.72385,1.72348,1.72385,10675037.0
2009-09-30 14:35:00,1.72394,1.72425,1.72382,1.72398,6307150.0
2009-09-30 14:36:00,1.72372,1.72372,1.72345,1.72359,4240034.0
2009-09-30 14:37:00,1.72379,1.724,1.72379,1.72392,7282510.0
2009-09-30 14:38:00,1.72348,1.72374,1.72324,1.72324,20330693.0
2009-09-30 14:39:00,1.72325,1.72325,1.7227,1.7227,24314642.0
2009-09-30 14:40:00,1.72243,1.72243,1.72193,1.72243,9154513.0
2009-09-30 14:41:00,1.72261,1.72301,1.72261,1.72301,60092744.0
2009-09-30 14:42:00,1.72322,1.7234,1.72314,1.72334,15165477.0
2009-09-30 14:43:00,1.72342,1.7237,1.72334,1.7237,8534808.0
2009-09-30 14:44:00,1.72366,1.72371,1.72346,1.72371,6440416.0
2009-09-30 14:45:00,1.72375,1.72392,1.72375,1.72392,10142926.0
2009-09-30 14:46:00,1.72398,1.72414,1.72389,1.72389,11757760.0
2009-09-30 14:47:00,1.72378,1.72378,1.72337,1.72337,11035406.0
2009-09-30 14:48:00,1.72319,1.72322,1.72265,1.72265,8831019.0
2009-09-30 14:49:00,1.72264,1.72264,1.72131,1.72131,14830680.0
2009-09-30 14:50:00,1.72106,1.7213,1.72101,1.72101,4175151.0
2009-09-30 14:51:00,1.721,1.721,1.72049,1.72079,39999845.0
2009-09-30 14:52:00,1.72071,1.72071,1.72007,1.72007,7823512.0
2009-09-30 14:53:00,1.72012,1.72036,1.72012,1.72035,3068281.0
2009-09-30 14:54:00,1.72026,1.72026,1.71995,1.71995,8800694.0
2009-09-30 14:55:00,1.71993,1.72012,1.71993,1.72005,4675120.0
2009-09-30 14:56:00,1.71996,1.72051,1.71992,1.72049,10848356.0
2009-09-30 14:57:00,1.7206,1.72108,1.72052,1.72108,32391705.0
2009-09-30 14:58:00,1.7212,1.72142,1.7212,1.72134,6031001.0
2009-09-30 14:59:00,1.72133,1.72135,1.72097,1.72097,8175180.0
2009-09-30 15:00:00,1.72113,1.72134,1.72113,1.72134,36277422.0
2009-09-30 15:01:00,1.72143,1.72164,1.72139,1.72164,6962575.0
2009-09-30 15:02:00,1.72175,1.72224,1.72175,1.72205,20630259.0
2009-09-30 15:03:00,1.72216,1.72244,1.72216,1.72235,11585652.0
2009-09-30 15:04:00,1.72247,1.72247,1.72214,1.72215,32386475.0
2009-09-30 15:05:00,1.72187,1.72187,1.72159,1.7218,4116514.0
2009-09-30 15:06:00,1.72186,1.72209,1.72058,1.7219,6209058.0
2009-09-30 15:07:00,1.72194,1.72259,1.72194,1.72259,12568654.0
2009-09-30 15:08:00,1.72264,1.72309,1.72264,1.72309,13174163.0
2009-09-30 15:09:00,1.72316,1.7238,1.72316,1.7238,5115635.0
2009-09-30 15:10:00,1.72368,1.72368,1.72303,1.72303,6496527.0
2009-09-30 15:11:00,1.72368,1.72384,1.72368,1.72377,7294892.0
2009-09-30 15:12:00,1.72372,1.72389,1.72369,1.72389,13501620.0
2009-09-30 15:13:00,1.72392,1.72392,1.72369,1.72373,27657896.0
2009-09-30 15:14:00,1.72357,1.72357,1.72333,1.72333,4536204.0
2009-09-30 15:15:00,1.72332,1.72337,1.72309,1.72309,5869922.0
2009-09-30 15:16:00,1.7229,1.7229,1.72256,1.72284,4555057.0
2009-09-30 15:17:00,1.72279,1.72286,1.72252,1.72276,12989499.0
2009-09-30 15:18:00,1.72276,1.72276,1.7223,1.7223,10582746.0
2009-09-30 15:19:00,1.72252,1.72252,1.72214,1.72225,11407759.0
2009-09-30 15:20:00,1.72223,1.72252,1.72223,1.72242,9854295.0
2009-09-30 15:21:00,1.72229,1.72232,1.72192,1.72232,18111889.0
2009-09-30 15:22:00,1.72237,1.72278,1.72232,1.72278,5950360.0
2009-09-30 15:23:00,1.72284,1.72306,1.72284,1.72306,110906120.0
2009-09-30 15:24:00,1.72302,1.72338,1.72302,1.72328,5586516.0
2009-09-30 15:25:00,1.72342,1.72362,1.72332,1.72347,4131976.0
2009-09-30 15:26:00,1.72349,1.72363,1.72344,1.72344,11761962.0
2009-09-30 15:27:00,1.72332,1.72342,1.72315,1.72331,8357590.0
2009-09-30 15:28:00,1.72326,1.7233,1.72315,1.72328,8018345.0
2009-09-30 15:29:00,1.72332,1.72354,1.72323,1.72354,9887906.0
2009-09-30 15:30:00,1.72364,1.7239,1.72359,1.72388,4783810.0
2009-09-30 15:31:00,1.72396,1.7244,1.72396,1.7244,3330543.0
2009-09-30 15:32:00,1.72435,1.72456,1.72428,1.72456,10844149.0
2009-09-30 15:33:00,1.72454,1.72457,1.72434,1.72434,17086084.0
2009-09-30 15:34:00,1.72437,1.72464,1.72427,1.72464,5055240.0
2009-09-30 15:35:00,1.72457,1.7248,1.72457,1.72462,8313127.0
2009-09-30 15:36:00,1.7246,1.72464,1.72405,1.72452,7907729.0
2009-09-30 15:37:00,1.7246,1.72461,1.72409,1.72409,19302000.0
2009-09-30 15:38:00,1.72402,1.72403,1.72349,1.72349,7815243.0
2009-09-30 15:39:00,1.72333,1.72333,1.72256,1.72256,25017480.0
2009-09-30 15:40:00,1.72252,1.72264,1.72248,1.72264,7510670.0
2009-09-30 15:41:00,1.72255,1.72255,1.72225,1.72235,12446165.0
2009-09-30 15:42:00,1.72221,1.72279,1.72221,1.72279,6910829.0
2009-09-30 15:43:00,1.72265,1.72297,1.72265,1.72297,3444245.0
2009-09-30 15:44:00,1.72289,1.72318,1.72266,1.72318,5732477.0
2009-09-30 15:45:00,1.72322,1.72339,1.72319,1.72337,8320865.0
2009-09-30 15:46:00,1.72343,1.72398,1.72343,1.72398,11129080.0
2009-09-30 15:47:00,1.7241,1.72458,1.7241,1.72455,17167087.0
2009-09-30 15:48:00,1.7245,1.72479,1.72406,1.72406,13465866.0
2009-09-30 15:49:00,1.72401,1.72401,1.72334,1.7235,31447602.0
2009-09-30 15:50:00,1.72336,1.72336,1.72295,1.72305,5991931.0
2009-09-30 15:51:00,1.72326,1.72348,1.72309,1.72348,26830230.0
2009-09-30 15:52:00,1.72371,1.72371,1.72336,1.72347,5166846.0
2009-09-30 15:53:00,1.72327,1.72328,1.72305,1.72327,5513169.0
2009-09-30 15:54:00,1.72324,1.72324,1.723,1.72302,4932537.0
2009-09-30 15:55:00,1.723,1.7234,1.723,1.72333,10419393.0
2009-09-30 15:56:00,1.72337,1.72337,1.723,1.723,31835915.0
2009-09-30 15:57:00,1.72305,1.72357,1.72298,1.72357,8885118.0
2009-09-30 15:58:00,1.72362,1.72362,1.72326,1.72326,6357920.0
2009-09-30 15:59:00,1.72299,1.72299,1.72273,1.72275,5358448.0
2009-09-30 16:00:00,1.72266,1.72268,1.72242,1.72242,7890780.0
2009-09-30 16:01:00,1.72235,1.72255,1.72229,1.72252,33679361.0
2009-09-30 16:02:00,1.72245,1.72248,1.72215,1.72248,4494114.0
2009-09-30 16:03:00,1.72239,1.72239,1.72192,1.72192,11547600.0
2009-09-30 16:04:00,1.72178,1.72178,1.7214,1.72156,13643699.0
2009-09-30 16:05:00,1.72153,1.72164,1.72146,1.72151,14733585.0
2009-09-30 16:06:00,1.72169,1.72216,1.72169,1.72215,14040200.0
2009-09-30 16:07:00,1.72208,1.72213,1.72173,1.72173,7474714.0
2009-09-30 16:08:00,1.72161,1.72163,1.72147,1.72149,3801338.0
2009-09-30 16:09:00,1.7215,1.72157,1.72065,1.72065,21702880.0
2009-09-30 16:10:00,1.7206,1.7206,1.72045,1.72048,5445291.0
2009-09-30 16:11:00,1.72051,1.72056,1.72025,1.72027,15587484.0
2009-09-30 16:12:00,1.72022,1.72022,1.71982,1.71982,4494237.0
2009-09-30 16:13:00,1.71996,1.71998,1.71961,1.71961,5653054.0
2009-09-30 16:14:00,1.71949,1.71949,1.71925,1.71935,5276528.0
2009-09-30 16:15:00,1.71933,1.71973,1.71933,1.71973,7462587.0
2009-09-30 16:16:00,1.71977,1.71989,1.71975,1.71986,3566772.0
2009-09-30 16:17:00,1.71984,1.71984,1.71954,1.71954,7498819.0
2009-09-30 16:18:00,1.71968,1.7199,1.71968,1.7199,5426459.0
2009-09-30 16:19:00,1.7199,1.72,1.71978,1.72,7827511.0
2009-09-30 16:20:00,1.72002,1.72012,1.72002,1.72004,9528904.0
2009-09-30 16:21:00,1.72006,1.72012,1.71942,1.71942,9955608.0
2009-09-30 16:22:00,1.71927,1.71927,1.71878,1.7192,34298526.0
2009-09-30 16:23:00,1.71935,1.72045,1.71935,1.72045,13526406.0
2009-09-30 16:24:00,1.72045,1.72045,1.71983,1.71983,9796806.0
2009-09-30 16:25:00,1.71979,1.71979,1.71932,1.71932,5234938.0
2009-09-30 16:26:00,1.71933,1.71933,1.7187,1.7189,4329402.0
2009-09-30 16:27:00,1.71869,1.71869,1.71836,1.71836,23811392.0
2009-09-30 16:28:00,1.71823,1.71823,1.71754,1.71754,7731759.0
2009-09-30 16:29:00,1.71753,1.71756,1.71721,1.71721,9172474.0
2009-09-30 16:30:00,1.71717,1.71717,1.71672,1.71672,6204274.0
2009-09-30 16:31:00,1.71661,1.71665,1.71523,1.71523,7419375.0
2009-09-30 16:32:00,1.71646,1.71648,1.71615,1.71615,1922271.0
2009-09-30 16:33:00,1.71603,1.71603,1.71577,1.71577,13159408.0
2009-09-30 16:34:00,1.71564,1.71564,1.71542,1.7155,7929605.0
2009-09-30 16:35:00,1.71541,1.71541,1.71503,1.71516,5748161.0
2009-09-30 16:36:00,1.7151,1.71513,1.71369,1.71513,5215262.0
2009-09-30 16:37:00,1.71511,1.71528,1.71511,1.71528,44556705.0
2009-09-30 16:38:00,1.71528,1.71544,1.71515,1.71544,12975930.0
2009-09-30 16:39:00,1.71528,1.71528,1.71509,1.71509,3269667.0
2009-09-30 16:40:00,1.71508,1.71534,1.71508,1.71515,11510060.0
2009-09-30 16:41:00,1.71504,1.71504,1.71472,1.71482,5072137.0
2009-09-30 16:42:00,1.71471,1.71474,1.71463,1.71474,5993571.0
2009-09-30 16:43:00,1.71481,1.71503,1.71481,1.71499,7836091.0
2009-09-30 16:44:00,1.71496,1.71496,1.71486,1.71489,17243154.0
2009-09-30 16:45:00,1.7147,1.71479,1.71451,1.71451,8520251.0
2009-09-30 16:46:00,1.71427,1.71427,1.71406,1.71406,13437327.0
2009-09-30 16:47:00,1.71406,1.71407,1.71388,1.71397,66495276.0
2009-09-30 16:48:00,1.71396,1.71424,1.71396,1.71424,6312819.0
2009-09-30 16:49:00,1.71438,1.71492,1.71438,1.71475,34740981.0
2009-09-30 16:50:00,1.71463,1.71463,1.71411,1.71426,7739005.0
2009-09-30 16:51:00,1.71418,1.71428,1.71402,1.71428,5076954.0
2009-09-30 16:52:00,1.71436,1.71459,1.71436,1.71439,7749050.0
2009-09-30 16:53:00,1.71437,1.71437,1.71358,1.71371,44009143.0
2009-09-30 16:54:00,1.71367,1.7138,1.71362,1.71373,4784607.0
2009-09-30 16:55:00,1.71372,1.71413,1.71372,1.71413,8276180.0
2009-09-30 16:56:00,1.71417,1.71488,1.71414,1.71488,7072412.0
2009-09-30 16:57:00,1.71489,1.71556,1.71489,1.71541,9761664.0
2009-09-30 16:58:00,1.7156,1.71612,1.7156,1.71609,12466105.0
2009-09-30 16:59:00,1.71615,1.71615,1.71585,1.71608,17128384.0
2009-09-30 17:00:00,1.71582,1.7159,1.71569,1.71573,4799109.0
2009-09-30 17:01:00,1.71562,1.71616,1.71562,1.71616,8552236.0
2009-09-30 17:02:00,1.7162,1.71728,1.7162,1.71728,53888505.0
2009-09-30 17:03:00,1.71735,1.71753,1.71685,1.71685,34771520.0
2009-09-30 17:04:00,1.71671,1.71671,1.71645,1.71645,4019793.0
2009-09-30 17:05:00,1.71633,1.71655,1.7161,1.71655,48153550.0
2009-09-30 17:06:00,1.71651,1.71651,1.71624,1.71624,7608392.0
2009-09-30 17:07:00,1.71616,1.71616,1.71589,1.71605,20461786.0
2009-09-30 17:08:00,1.71616,1.71617,1.71607,1.71607,10747728.0
2009-09-30 17:09:00,1.71614,1.71614,1.71598,1.716,8115304.0
2009-09-30 17:10:00,1.71609,1.71618,1.71609,1.71612,6228684.0
2009-09-30 17:11:00,1.71604,1.71604,1.71544,1.71544,10272763.0
2009-09-30 17:12:00,1.71521,1.71527,1.71468,1.71468,6902184.0
2009-09-30 17:13:00,1.71464,1.71513,1.71464,1.71513,16166596.0
2009-09-30 17:14:00,1.71518,1.71533,1.71516,1.71533,10104129.0
2009-09-30 17:15:00,1.71536,1.71554,1.71536,1.71554,7181026.0
2009-09-30 17:16:00,1.71564,1.71579,1.71519,1.71519,7765434.0
2009-09-30 17:17:00,1.71519,1.71546,1.71513,1.71546,7940798.0
2009-09-30 17:18:00,1.71556,1.71569,1.71523,1.71523,9210627.0
2009-09-30 17:19:00,1.71523,1.71582,1.71521,1.71582,9061862.0
2009-09-30 17:20:00,1.71581,1.71601,1.71562,1.71562,4383754.0
2009-09-30 17:21:00,1.71563,1.71563,1.71525,1.71555,12918666.0
2009-09-30 17:22:00,1.71554,1.71554,1.71516,1.71516,2969768.0
2009-09-30 17:23:00,1.71511,1.71531,1.71495,1.71529,6108968.0
2009-09-30 17:24:00,1.71509,1.71514,1.71493,1.71505,6536272.0
2009-09-30 17:25:00,1.71506,1.71506,1.71478,1.71497,9668826.0
2009-09-30 17:26:00,1.71508,1.71513,1.71497,1.71504,6005099.0
2009-09-30 17:27:00,1.71492,1.71501,1.71484,1.71501,13299346.0
2009-09-30 17:28:00,1.71506,1.71523,1.71506,1.71516,10454548.0
2009-09-30 17:29:00,1.71515,1.71581,1.71513,1.71581,4670144.0
2009-09-30 17:30:00,1.71574,1.71631,1.71574,1.71626,6933806.0
2009-09-30 17:31:00,1.71635,1.71661,1.71633,1.71659,11989063.0
2009-09-30 17:32:00,1.71676,1.71676,1.71632,1.71632,11994114.0
2009-09-30 17:33:00,1.7161,1.7161,1.7156,1.71563,30341696.0
2009-09-30 17:34:00,1.71555,1.71555,1.71491,1.71491,2718337.0
2009-09-30 17:35:00,1.71475,1.71475,1.7144,1.71461,71476782.0
2009-09-30 17:36:00,1.71456,1.71471,1.71456,1.71471,5600499.0
2009-09-30 17:37:00,1.71469,1.7147,1.71449,1.71469,3319346.0
2009-09-30 17:38:00,1.71472,1.71472,1.71456,1.71472,2679228.0
2009-09-30 17:39:00,1.71502,1.71527,1.71502,1.71518,5355780.0
2009-09-30 17:40:00,1.71514,1.71548,1.71504,1.71548,6626737.0
2009-09-30 17:41:00,1.71555,1.71605,1.71555,1.71601,5784869.0
2009-09-30 17:42:00,1.71615,1.71624,1.71609,1.71624,7764046.0
2009-09-30 17:43:00,1.71619,1.71627,1.71613,1.71623,3957984.0
2009-09-30 17:44:00,1.71623,1.71623,1.71599,1.71599,46584072.0
2009-09-30 17:45:00,1.71583,1.71583,1.71568,1.71572,53613750.0
2009-09-30 17:46:00,1.7158,1.71601,1.7158,1.716,7307442.0
2009-09-30 17:47:00,1.71607,1.71617,1.71593,1.71603,5150883.0
2009-09-30 17:48:00,1.71606,1.71609,1.7159,1.71609,10593088.0
2009-09-30 17:49:00,1.71601,1.71602,1.71571,1.71571,15995359.0
2009-09-30 17:50:00,1.71563,1.71566,1.71552,1.71552,7870197.0
2009-09-30 17:51:00,1.71564,1.71605,1.71564,1.71605,61734114.0
2009-09-30 17:52:00,1.71603,1.71608,1.71556,1.71589,16701991.0
2009-09-30 17:53:00,1.71597,1.71602,1.71587,1.71588,6987930.0
2009-09-30 17:54:00,1.71585,1.71598,1.71585,1.71587,3165454.0
2009-09-30 17:55:00,1.71593,1.7161,1.71593,1.71607,3978435.0
2009-09-30 17:56:00,1.71599,1.71622,1.71599,1.71612,10088093.0
2009-09-30 17:57:00,1.71613,1.71645,1.71613,1.71645,12783180.0
2009-09-30 17:58:00,1.71639,1.71653,1.71623,1.71635,14924546.0
2009-09-30 17:59:00,1.71634,1.71634,1.71517,1.71517,51255584.0
2009-09-30 18:00:00,1.71521,1.71548,1.71521,1.71548,15169583.0
2009-09-30 18:01:00,1.71551,1.71558,1.71503,1.71503,62353163.0
2009-09-30 18:02:00,1.71499,1.71499,1.7147,1.7147,11390603.0
2009-09-30 18:03:00,1.71477,1.71487,1.71477,1.71479,4308088.0
2009-09-30 18:04:00,1.71472,1.71472,1.71412,1.71412,12863806.0
2009-09-30 18:05:00,1.71421,1.71421,1.71374,1.71374,8758677.0
2009-09-30 18:06:00,1.71362,1.71362,1.71322,1.71322,3767538.0
2009-09-30 18:07:00,1.71327,1.71337,1.71327,1.71329,28005078.0
2009-09-30 18:08:00,1.71332,1.71332,1.7128,1.7128,4672630.0
2009-09-30 18:09:00,1.7128,1.71282,1.71244,1.71244,6315414.0
2009-09-30 18:10:00,1.71245,1.71278,1.71245,1.71271,36366268.0
2009-09-30 18:11:00,1.71271,1.71283,1.71269,1.71283,5303210.0
2009-09-30 18:12:00,1.71275,1.71275,1.71261,1.71264,5930825.0
2009-09-30 18:13:00,1.71254,1.71254,1.71244,1.71244,11480172.0
2009-09-30 18:14:00,1.71235,1.71257,1.71233,1.71255,4282533.0
2009-09-30 18:15:00,1.71247,1.71247,1.71195,1.71196,5557798.0
2009-09-30 18:16:00,1.71172,1.71172,1.71121,1.71121,11576741.0
2009-09-30 18:17:00,1.71116,1.71132,1.71115,1.71122,77246520.0
2009-09-30 18:18:00,1.71114,1.7112,1.71108,1.71108,15396599.0
2009-09-30 18:19:00,1.71111,1.7113,1.7111,1.7113,51444783.0
2009-09-30 18:20:00,1.7113,1.71141,1.71119,1.71141,12407261.0
2009-09-30 18:21:00,1.71141,1.71157,1.7113,1.71157,8912278.0
2009-09-30 18:22:00,1.71173,1.71193,1.71173,1.71191,3644087.0
2009-09-30 18:23:00,1.71191,1.71191,1.71139,1.71186,4195151.0
2009-09-30 18:24:00,1.71197,1.71215,1.71194,1.71207,8185532.0
2009-09-30 18:25:00,1.71197,1.71197,1.71127,1.71127,7715461.0
2009-09-30 18:26:00,1.71103,1.71103,1.71088,1.71089,11912524.0
2009-09-30 18:27:00,1.71103,1.71159,1.71103,1.71159,30773383.0
2009-09-30 18:28:00,1.71165,1.71172,1.71162,1.71162,50646960.0
2009-09-30 18:29:00,1.71161,1.71211,1.71142,1.71211,8856520.0
2009-09-30 18:30:00,1.71198,1.71198,1.71172,1.7119,7209945.0
2009-09-30 18:31:00,1.71185,1.71185,1.71149,1.71149,6137956.0
2009-09-30 18:32:00,1.71135,1.71136,1.71052,1.71078,9304883.0
2009-09-30 18:33:00,1.7109,1.71137,1.7109,1.71137,20778336.0
2009-09-30 18:34:00,1.71121,1.71121,1.71102,1.7111,5089620.0
2009-09-30 18:35:00,1.71121,1.71158,1.71121,1.71139,6828435.0
2009-09-30 18:36:00,1.71126,1.7113,1.71115,1.71119,6431566.0
2009-09-30 18:37:00,1.71125,1.71125,1.711,1.71111,2425126.0
2009-09-30 18:38:00,1.7112,1.71135,1.7111,1.71135,8653742.0
2009-09-30 18:39:00,1.71133,1.71133,1.71113,1.71113,3621909.0
2009-09-30 18:40:00,1.71113,1.71113,1.70965,1.70979,76038552.0
2009-09-30 18:41:00,1.70971,1.70971,1.70934,1.70934,63750549.0
2009-09-30 18:42:00,1.70916,1.70916,1.70886,1.70899,5222275.0
2009-09-30 18:43:00,1.7091,1.70946,1.7091,1.70927,15317400.0
2009-09-30 18:44:00,1.70925,1.70925,1.70873,1.70893,7410897.0
2009-09-30 18:45:00,1.70911,1.70945,1.70911,1.70916,53524541.0
2009-09-30 18:46:00,1.70908,1.70908,1.70882,1.70897,6558368.0
2009-09-30 18:47:00,1.709,1.70919,1.709,1.70919,4510690.0
2009-09-30 18:48:00,1.7092,1.70953,1.70902,1.70953,7671317.0
2009-09-30 18:49:00,1.70958,1.70978,1.70954,1.70978,7149870.0
2009-09-30 18:50:00,1.70974,1.70987,1.70968,1.70987,27250446.0
2009-09-30 18:51:00,1.70992,1.71002,1.7099,1.70992,9168190.0
2009-09-30 18:52:00,1.7098,1.7098,1.70962,1.70968,10109499.0
2009-09-30 18:53:00,1.70958,1.70972,1.70956,1.70968,3042882.0
2009-09-30 18:54:00,1.70984,1.7106,1.70984,1.71044,31871136.0
2009-09-30 18:55:00,1.7105,1.71123,1.7105,1.71123,4231150.0
2009-09-30 18:56:00,1.71125,1.71161,1.71125,1.71161,3708351.0
2009-09-30 18:57:00,1.71166,1.71166,1.71149,1.71149,6962817.0
2009-09-30 18:58:00,1.71141,1.71141,1.71125,1.71134,3164587.0
2009-09-30 18:59:00,1.7114,1.71158,1.71127,1.71127,31435740.0
2009-09-30 19:00:00,1.71127,1.712,1.71122,1.71195,12900212.0
2009-09-30 19:01:00,1.71191,1.71192,1.71169,1.71176,11016465.0
2009-09-30 19:02:00,1.71168,1.71171,1.71164,1.71165,5415415.0
2009-09-30 19:03:00,1.71175,1.71217,1.71175,1.71217,8408720.0
2009-09-30 19:04:00,1.71216,1.71216,1.71187,1.71202,5819594.0
2009-09-30 19:05:00,1.71191,1.71191,1.71162,1.71191,5405334.0
2009-09-30 19:06:00,1.71194,1.71211,1.71194,1.71207,59973850.0
2009-09-30 19:07:00,1.71205,1.71205,1.71174,1.71174,10069127.0
2009-09-30 19:08:00,1.71172,1.71177,1.71165,1.71171,15534587.0
2009-09-30 19:09:00,1.7117,1.7117,1.71152,1.71163,11769146.0
2009-09-30 19:10:00,1.71155,1.71156,1.71147,1.71153,3272063.0
2009-09-30 19:11:00,1.7115,1.71157,1.71134,1.71145,22565463.0
2009-09-30 19:12:00,1.71129,1.71131,1.71102,1.71102,3232140.0
2009-09-30 19:13:00,1.71103,1.7113,1.71103,1.7113,7225138.0
2009-09-30 19:14:00,1.71128,1.71128,1.71099,1.71099,16256322.0
2009-09-30 19:15:00,1.71089,1.7109,1.71083,1.71087,31104900.0
2009-09-30 19:16:00,1.71076,1.71082,1.7106,1.71062,2908025.0
2009-09-30 19:17:00,1.71062,1.71084,1.71061,1.71084,10062631.0
2009-09-30 19:18:00,1.71075,1.71086,1.71066,1.71086,17415899.0
2009-09-30 19:19:00,1.71086,1.71086,1.71062,1.71062,11163936.0
2009-09-30 19:20:00,1.71064,1.71071,1.71054,1.71057,6876948.0
2009-09-30 19:21:00,1.71063,1.71088,1.71063,1.7108,6599093.0
2009-09-30 19:22:00,1.71103,1.71113,1.7109,1.71113,13973383.0
2009-09-30 19:23:00,1.71134,1.71191,1.71134,1.71191,5143551.0
2009-09-30 19:24:00,1.71194,1.71194,1.71187,1.71187,3712310.0
2009-09-30 19:25:00,1.71195,1.71196,1.71189,1.71195,3868660.0
2009-09-30 19:26:00,1.71189,1.71198,1.71189,1.71193,2874983.0
2009-09-30 19:27:00,1.71185,1.71185,1.71129,1.71129,6394547.0
2009-09-30 19:28:00,1.71138,1.71143,1.71104,1.7113,7773534.0
2009-09-30 19:29:00,1.71117,1.71117,1.71075,1.71075,7860310.0
2009-09-30 19:30:00,1.71068,1.7108,1.71066,1.7108,6449703.0
2009-09-30 19:31:00,1.71088,1.71097,1.71081,1.71088,4052277.0
2009-09-30 19:32:00,1.71083,1.71086,1.71074,1.71078,30729600.0
2009-09-30 19:33:00,1.71072,1.71081,1.71065,1.71081,65696464.0
2009-09-30 19:34:00,1.71088,1.71088,1.7107,1.71078,8068974.0
2009-09-30 19:35:00,1.71075,1.71081,1.71063,1.71063,98184366.0
2009-09-30 19:36:00,1.71062,1.71062,1.71048,1.71048,6336243.0
2009-09-30 19:37:00,1.71043,1.71046,1.7103,1.7103,13255695.0
2009-09-30 19:38:00,1.71024,1.71024,1.71011,1.71011,11777237.0
2009-09-30 19:39:00,1.7101,1.71024,1.71004,1.71024,16169270.0
2009-09-30 19:40:00,1.71029,1.7104,1.71023,1.71023,9121447.0
2009-09-30 19:41:00,1.71008,1.71012,1.71002,1.71003,10864080.0
2009-09-30 19:42:00,1.71007,1.71018,1.70997,1.71017,3873887.0
2009-09-30 19:43:00,1.71015,1.71015,1.70993,1.70993,9409333.0
2009-09-30 19:44:00,1.7099,1.71003,1.70979,1.70979,52047286.0
2009-09-30 19:45:00,1.70973,1.70989,1.70964,1.70989,5359523.0
2009-09-30 19:46:00,1.70998,1.71014,1.70998,1.71008,12377746.0
2009-09-30 19:47:00,1.71012,1.71029,1.71012,1.71029,36769704.0
2009-09-30 19:48:00,1.71033,1.7105,1.71032,1.71032,9993519.0
2009-09-30 19:49:00,1.71023,1.71032,1.71014,1.71028,3863938.0
2009-09-30 19:50:00,1.71026,1.71026,1.71009,1.7101,12315666.0
2009-09-30 19:51:00,1.71004,1.71004,1.70975,1.70975,7992054.0
2009-09-30 19:52:00,1.70978,1.71019,1.70978,1.71019,8861925.0
2009-09-30 19:53:00,1.71036,1.71051,1.71033,1.71051,4251722.0
2009-09-30 19:54:00,1.71052,1.71055,1.71036,1.71051,6575642.0
2009-09-30 19:55:00,1.7104,1.7104,1.70999,1.70999,9210384.0
2009-09-30 19:56:00,1.71015,1.71022,1.71009,1.71022,40744158.0
2009-09-30 19:57:00,1.71014,1.71014,1.70975,1.70975,8088338.0
2009-09-30 19:58:00,1.70973,1.7098,1.70962,1.70963,32728395.0
2009-09-30 19:59:00,1.70955,1.70965,1.70929,1.70965,8157086.0
2009-09-30 20:00:00,1.70949,1.70955,1.70931,1.70935,4358305.0
2009-09-30 20:01:00,1.70939,1.70964,1.70933,1.70964,12015808.0
2009-09-30 20:02:00,1.70966,1.70967,1.70954,1.70954,6515129.0
2009-09-30 20:03:00,1.70952,1.70963,1.7094,1.70963,61029121.0
2009-09-30 20:04:00,1.70956,1.70956,1.70929,1.70929,2195933.0
2009-09-30 20:05:00,1.70933,1.70952,1.70908,1.70952,12011560.0
2009-09-30 20:06:00,1.70948,1.70948,1.70929,1.70944,14634642.0
2009-09-30 20:07:00,1.7095,1.71028,1.70943,1.71028,11309576.0
2009-09-30 20:08:00,1.7104,1.71058,1.71039,1.71039,4975416.0
2009-09-30 20:09:00,1.71037,1.71037,1.70999,1.70999,6264986.0
2009-09-30 20:10:00,1.70979,1.70979,1.70947,1.70963,4511082.0
2009-09-30 20:11:00,1.7096,1.7096,1.70937,1.70937,7068934.0
2009-09-30 20:12:00,1.70931,1.70931,1.70918,1.70918,13286384.0
2009-09-30 20:13:00,1.70918,1.7093,1.70911,1.7093,15724020.0
2009-09-30 20:14:00,1.7094,1.70964,1.70932,1.70964,12395502.0
2009-09-30 20:15:00,1.70978,1.70995,1.70978,1.70994,6973410.0
2009-09-30 20:16:00,1.70992,1.71009,1.70992,1.70996,67706758.0
2009-09-30 20:17:00,1.71011,1.71046,1.7101,1.71046,7861354.0
2009-09-30 20:18:00,1.7105,1.71055,1.71049,1.71055,5963367.0
2009-09-30 20:19:00,1.70923,1.71109,1.70923,1.71075,5366516.0
2009-09-30 20:20:00,1.71058,1.71058,1.71011,1.71011,4934835.0
2009-09-30 20:21:00,1.71008,1.71015,1.71008,1.7101,4599494.0
2009-09-30 20:22:00,1.71005,1.71005,1.70934,1.70961,2190948.0
2009-09-30 20:23:00,1.70963,1.70999,1.70963,1.70999,6401542.0
2009-09-30 20:24:00,1.71009,1.71015,1.71001,1.71008,3714157.0
2009-09-30 20:25:00,1.71011,1.71019,1.71008,1.71019,17983696.0
2009-09-30 20:26:00,1.71012,1.71012,1.70992,1.71,32575620.0
2009-09-30 20:27:00,1.70998,1.71013,1.70994,1.71013,4605004.0
2009-09-30 20:28:00,1.71002,1.71002,1.70978,1.70978,6900461.0
2009-09-30 20:29:00,1.70978,1.7099,1.70962,1.7099,29254848.0
2009-09-30 20:30:00,1.71005,1.71023,1.71005,1.71008,6853827.0
2009-09-30 20:31:00,1.71005,1.71015,1.70997,1.71015,5219465.0
2009-09-30 20:32:00,1.71014,1.71014,1.70995,1.70995,13562780.0
2009-09-30 20:33:00,1.70986,1.70992,1.7097,1.70985,9440270.0
2009-09-30 20:34:00,1.70987,1.71016,1.70987,1.71016,14552717.0
2009-09-30 20:35:00,1.71026,1.71026,1.71008,1.71016,7405803.0
2009-09-30 20:36:00,1.71021,1.71039,1.7101,1.71033,15406738.0
2009-09-30 20:37:00,1.71035,1.71046,1.70997,1.70997,4568301.0
2009-09-30 20:38:00,1.71032,1.71032,1.71003,1.71003,3412794.0
2009-09-30 20:39:00,1.71,1.71008,1.70989,1.71008,7547067.0
2009-09-30 20:40:00,1.71016,1.7102,1.71005,1.71006,9728274.0
2009-09-30 20:41:00,1.70992,1.70992,1.70971,1.70977,21232991.0
2009-09-30 20:42:00,1.70977,1.70988,1.70976,1.70984,5171566.0
2009-09-30 20:43:00,1.70962,1.70972,1.70943,1.70943,14924632.0
2009-09-30 20:44:00,1.70938,1.70938,1.70924,1.70931,16925524.0
2009-09-30 20:45:00,1.70924,1.70933,1.70898,1.70923,17904279.0
2009-09-30 20:46:00,1.70919,1.70919,1.70902,1.70906,13220172.0
2009-09-30 20:47:00,1.70909,1.70909,1.70892,1.70903,5831249.0
2009-09-30 20:48:00,1.70899,1.70909,1.70893,1.70901,7795492.0
2009-09-30 20:49:00,1.70895,1.70897,1.70867,1.70889,4378817.0
2009-09-30 20:50:00,1.7089,1.70919,1.7089,1.70919,10990994.0
2009-09-30 20:51:00,1.70927,1.70927,1.70916,1.70917,11104217.0
2009-09-30 20:52:00,1.70904,1.70915,1.70904,1.70915,3369374.0
2009-09-30 20:53:00,1.70923,1.70958,1.70923,1.70945,2784579.0
2009-09-30 20:54:00,1.70919,1.70928,1.70917,1.7092,7483930.0
2009-09-30 20:55:00,1.7091,1.7091,1.70898,1.70905,39660950.0
2009-09-30 20:56:00,1.70894,1.70918,1.70894,1.70918,10319798.0
2009-09-30 20:57:00,1.70922,1.70922,1.70914,1.70914,11094201.0
2009-09-30 20:58:00,1.70911,1.70945,1.70911,1.70945,7138629.0
2009-09-30 20:59:00,1.7094,1.70955,1.70903,1.70955,4917352.0
2009-09-30 21:00:00,1.70964,1.7098,1.70963,1.70963,13116735.0
2009-09-30 21:01:00,1.70957,1.70957,1.70933,1.70937,4851008.0
2009-09-30 21:02:00,1.70928,1.70933,1.70886,1.70922,16289702.0
2009-09-30 21:03:00,1.70948,1.7098,1.70948,1.70972,4487059.0
2009-09-30 21:04:00,1.70979,1.71026,1.70979,1.71026,6916225.0
2009-09-30 21:05:00,1.71025,1.71025,1.71002,1.71008,27659799.0
2009-09-30 21:06:00,1.71009,1.71015,1.71001,1.71001,9648345.0
2009-09-30 21:07:00,1.70989,1.71012,1.70989,1.71012,8601116.0
2009-09-30 21:08:00,1.71014,1.71014,1.70958,1.70958,6907251.0
2009-09-30 21:09:00,1.70966,1.70979,1.70964,1.70964,3281305.0
2009-09-30 21:10:00,1.70958,1.70959,1.70952,1.70959,17619498.0
2009-09-30 21:11:00,1.70967,1.70987,1.70967,1.70986,11325796.0
2009-09-30 21:12:00,1.70995,1.71014,1.70995,1.71014,21501720.0
2009-09-30 21:13:00,1.71009,1.71009,1.70986,1.70998,17996625.0
2009-09-30 21:14:00,1.71004,1.71004,1.70965,1.70985,4428355.0
2009-09-30 21:15:00,1.70973,1.71018,1.70973,1.71018,4064243.0
2009-09-30 21:16:00,1.71024,1.71024,1.70989,1.70995,8389518.0
2009-09-30 21:17:00,1.70982,1.70984,1.70941,1.70984,11336741.0
2009-09-30 21:18:00,1.70978,1.70979,1.70972,1.70972,6201217.0
2009-09-30 21:19:00,1.70973,1.70982,1.7097,1.70977,23394768.0
2009-09-30 21:20:00,1.70983,1.70988,1.7097,1.70987,8973853.0
2009-09-30 21:21:00,1.70992,1.70999,1.70979,1.70998,10366884.0
2009-09-30 21:22:00,1.70998,1.71039,1.7098,1.71039,4663828.0
2009-09-30 21:23:00,1.71039,1.71045,1.71026,1.71036,4022990.0
2009-09-30 21:24:00,1.71034,1.71038,1.70889,1.71028,5409082.0
2009-09-30 21:25:00,1.71031,1.71061,1.71026,1.71061,12676309.0
2009-09-30 21:26:00,1.71057,1.71059,1.71049,1.71049,6824692.0
2009-09-30 21:27:00,1.71041,1.71042,1.71032,1.71032,21614061.0
2009-09-30 21:28:00,1.71028,1.71047,1.71021,1.71021,9247969.0
2009-09-30 21:29:00,1.71015,1.71038,1.7088,1.71015,16084475.0
2009-09-30 21:30:00,1.71017,1.71036,1.71014,1.71014,3984086.0
2009-09-30 21:31:00,1.71016,1.71024,1.71011,1.71013,6871676.0
2009-09-30 21:32:00,1.71014,1.71023,1.71014,1.71015,10566792.0
2009-09-30 21:33:00,1.71017,1.71029,1.7099,1.70992,4996791.0
2009-09-30 21:34:00,1.70986,1.70986,1.7097,1.70973,5444056.0
2009-09-30 21:35:00,1.7096,1.70965,1.70946,1.70965,35059650.0
2009-09-30 21:36:00,1.70969,1.70984,1.70957,1.70982,10820658.0
2009-09-30 21:37:00,1.70983,1.70995,1.70983,1.70995,11491434.0
2009-09-30 21:38:00,1.70983,1.70998,1.70971,1.70971,3907652.0
2009-09-30 21:39:00,1.70959,1.70962,1.70936,1.70936,6615216.0
2009-09-30 21:40:00,1.70946,1.70971,1.70939,1.70971,4553332.0
2009-09-30 21:41:00,1.70976,1.70976,1.70959,1.70959,4458099.0
2009-09-30 21:42:00,1.70953,1.70964,1.70945,1.70945,4885962.0
2009-09-30 21:43:00,1.70943,1.70952,1.7094,1.7094,27898164.0
2009-09-30 21:44:00,1.70947,1.70965,1.70947,1.70965,2838243.0
2009-09-30 21:45:00,1.70981,1.70996,1.70975,1.70981,5050570.0
2009-09-30 21:46:00,1.70992,1.70998,1.70983,1.70983,7833874.0
2009-09-30 21:47:00,1.70979,1.70979,1.70963,1.70975,14634623.0
2009-09-30 21:48:00,1.70985,1.71007,1.70985,1.70994,4145427.0
2009-09-30 21:49:00,1.70972,1.70972,1.70944,1.70944,20607727.0
2009-09-30 21:50:00,1.70948,1.71008,1.70948,1.70972,66392244.0
2009-09-30 21:51:00,1.70971,1.70986,1.70971,1.70978,48520755.0
2009-09-30 21:52:00,1.70977,1.70994,1.70956,1.70956,11547500.0
2009-09-30 21:53:00,1.70967,1.70967,1.70949,1.70951,20250352.0
2009-09-30 21:54:00,1.70953,1.70964,1.70953,1.7096,7145416.0
2009-09-30 21:55:00,1.70966,1.71007,1.70966,1.71007,14118060.0
2009-09-30 21:56:00,1.71014,1.71028,1.7101,1.71027,1772833.0
2009-09-30 21:57:00,1.71022,1.71022,1.70993,1.71008,11146515.0
2009-09-30 21:58:00,1.71014,1.71031,1.71014,1.71016,12134375.0
2009-09-30 21:59:00,1.71025,1.71074,1.71025,1.71061,7897485.0
2009-09-30 22:00:00,1.71059,1.71071,1.71018,1.71018,7044955.0
2009-09-30 22:01:00,1.71004,1.71013,1.7099,1.71013,7595111.0
2009-09-30 22:02:00,1.71009,1.71009,1.7099,1.70996,8739589.0
2009-09-30 22:03:00,1.70988,1.70988,1.70973,1.70973,6897992.0
2009-09-30 22:04:00,1.70968,1.7098,1.70965,1.70965,2676583.0
2009-09-30 22:05:00,1.70958,1.70958,1.70933,1.70942,4425122.0
2009-09-30 22:06:00,1.70948,1.7096,1.70911,1.70943,11187893.0
2009-09-30 22:07:00,1.70949,1.7097,1.70949,1.7097,7249172.0
2009-09-30 22:08:00,1.70958,1.7096,1.70945,1.70945,5748162.0
2009-09-30 22:09:00,1.70933,1.70937,1.70921,1.70922,33654280.0
2009-09-30 22:10:00,1.70919,1.70919,1.70865,1.70911,5902820.0
2009-09-30 22:11:00,1.70915,1.70925,1.70898,1.70924,15175442.0
2009-09-30 22:12:00,1.70926,1.7093,1.70914,1.70924,86674412.0
2009-09-30 22:13:00,1.70925,1.70934,1.70925,1.70927,2472818.0
2009-09-30 22:14:00,1.70922,1.70923,1.70915,1.70923,6352632.0
2009-09-30 22:15:00,1.70935,1.70949,1.70935,1.70946,11126166.0
2009-09-30 22:16:00,1.7096,1.70977,1.70955,1.70977,5613688.0
2009-09-30 22:17:00,1.70968,1.70971,1.70958,1.70958,17000182.0
2009-09-30 22:18:00,1.70966,1.70966,1.70959,1.70959,4693687.0
2009-09-30 22:19:00,1.70967,1.70977,1.70959,1.7097,8299237.0
2009-09-30 22:20:00,1.70968,1.70968,1.70943,1.70945,5446702.0
2009-09-30 22:21:00,1.70943,1.70948,1.70919,1.70924,7694097.0
2009-09-30 22:22:00,1.70908,1.70924,1.70908,1.70922,12269519.0
2009-09-30 22:23:00,1.70923,1.70932,1.70907,1.7091,7138593.0
2009-09-30 22:24:00,1.70918,1.70945,1.70918,1.70945,7387911.0
2009-09-30 22:25:00,1.70946,1.70949,1.70936,1.70936,52589082.0
2009-09-30 22:26:00,1.70935,1.70936,1.70931,1.70935,6101321.0
2009-09-30 22:27:00,1.70922,1.70939,1.70922,1.70939,15831990.0
2009-09-30 22:28:00,1.70938,1.70951,1.70938,1.70944,4679744.0
2009-09-30 22:29:00,1.70946,1.70951,1.70938,1.70946,12792023.0
2009-09-30 22:30:00,1.70933,1.70933,1.70899,1.70899,10038941.0
2009-09-30 22:31:00,1.70895,1.70895,1.70875,1.70878,4502338.0
2009-09-30 22:32:00,1.70872,1.70872,1.70848,1.70865,15164755.0
2009-09-30 22:33:00,1.70867,1.70867,1.70828,1.70834,6858432.0
2009-09-30 22:34:00,1.70833,1.70845,1.70833,1.70845,4272815.0
2009-09-30 22:35:00,1.70844,1.70858,1.70844,1.70856,3819794.0
2009-09-30 22:36:00,1.70869,1.70884,1.70869,1.70882,8161715.0
2009-09-30 22:37:00,1.70889,1.70895,1.7088,1.70895,6792115.0
2009-09-30 22:38:00,1.70891,1.70891,1.70865,1.70865,8958533.0
2009-09-30 22:39:00,1.70873,1.70892,1.70871,1.70891,14146682.0
2009-09-30 22:40:00,1.7089,1.7089,1.70873,1.70876,9390649.0
2009-09-30 22:41:00,1.70859,1.70867,1.70858,1.70867,9343770.0
2009-09-30 22:42:00,1.70866,1.70873,1.70864,1.70873,3868660.0
2009-09-30 22:43:00,1.7086,1.70864,1.7083,1.7083,3283792.0
2009-09-30 22:44:00,1.70834,1.70834,1.70816,1.70816,6898174.0
2009-09-30 22:45:00,1.70814,1.70814,1.70752,1.70752,22027368.0
2009-09-30 22:46:00,1.70743,1.70793,1.70743,1.70793,5895636.0
2009-09-30 22:47:00,1.70812,1.70846,1.70812,1.70846,18066936.0
2009-09-30 22:48:00,1.70845,1.70857,1.70838,1.70838,3827019.0
2009-09-30 22:49:00,1.70857,1.70877,1.70857,1.70857,14604744.0
2009-09-30 22:50:00,1.70844,1.70844,1.70807,1.70828,20710330.0
2009-09-30 22:51:00,1.7084,1.70852,1.7084,1.70843,46724040.0
2009-09-30 22:52:00,1.70845,1.70848,1.70834,1.70848,12491044.0
2009-09-30 22:53:00,1.70845,1.70845,1.70823,1.70826,10210866.0
2009-09-30 22:54:00,1.70816,1.70832,1.70814,1.70819,5551312.0
2009-09-30 22:55:00,1.70814,1.70818,1.70803,1.70813,10241236.0
2009-09-30 22:56:00,1.70824,1.70866,1.70824,1.70866,5373335.0
2009-09-30 22:57:00,1.70866,1.70879,1.70862,1.70862,7246562.0
2009-09-30 22:58:00,1.70858,1.70858,1.70839,1.70839,38726640.0
2009-09-30 22:59:00,1.70831,1.70842,1.70813,1.70842,6744264.0
2009-09-30 23:00:00,1.70845,1.70855,1.70835,1.70852,10178365.0
2009-09-30 23:01:00,1.70867,1.70881,1.70856,1.70881,12193484.0
2009-09-30 23:02:00,1.70888,1.70904,1.70888,1.70904,13134886.0
2009-09-30 23:03:00,1.70894,1.70911,1.70884,1.70893,5809752.0
2009-09-30 23:04:00,1.70893,1.70893,1.70888,1.70892,12373148.0
2009-09-30 23:05:00,1.70899,1.70929,1.70899,1.70929,5588058.0
2009-09-30 23:06:00,1.70931,1.70931,1.70783,1.70916,5844774.0
2009-09-30 23:07:00,1.70906,1.70908,1.70902,1.70908,6575527.0
2009-09-30 23:08:00,1.70918,1.70927,1.70911,1.70927,8698153.0
2009-09-30 23:09:00,1.70926,1.70926,1.70898,1.70898,6882763.0
2009-09-30 23:10:00,1.70878,1.70878,1.70867,1.70876,17658972.0
2009-09-30 23:11:00,1.7089,1.70946,1.7089,1.70946,10514607.0
2009-09-30 23:12:00,1.70958,1.70973,1.70953,1.70953,9558744.0
2009-09-30 23:13:00,1.7098,1.71007,1.7098,1.70998,8787703.0
2009-09-30 23:14:00,1.71003,1.71005,1.70958,1.71005,8958216.0
2009-09-30 23:15:00,1.71018,1.71049,1.71018,1.71048,7031792.0
2009-09-30 23:16:00,1.71044,1.71071,1.71036,1.71036,2982793.0
2009-09-30 23:17:00,1.71039,1.71042,1.70959,1.70959,6124974.0
2009-09-30 23:18:00,1.70983,1.71015,1.70974,1.71015,6125588.0
2009-09-30 23:19:00,1.71022,1.71025,1.71007,1.71007,7460522.0
2009-09-30 23:20:00,1.70988,1.70993,1.70973,1.70973,9640921.0
2009-09-30 23:21:00,1.7097,1.71009,1.7097,1.71009,3257486.0
2009-09-30 23:22:00,1.71017,1.71032,1.70879,1.71019,7415774.0
2009-09-30 23:23:00,1.71005,1.71022,1.71005,1.71022,9651927.0
2009-09-30 23:24:00,1.71046,1.71053,1.71046,1.71049,8237179.0
2009-09-30 23:25:00,1.71042,1.7107,1.71042,1.71057,5674469.0
2009-09-30 23:26:00,1.71079,1.711,1.71079,1.7109,7948023.0
2009-09-30 23:27:00,1.71092,1.71092,1.71084,1.71084,7709674.0
2009-09-30 23:28:00,1.71069,1.7107,1.71026,1.71026,3553473.0
2009-09-30 23:29:00,1.71039,1.71039,1.71003,1.71016,10297468.0
2009-09-30 23:30:00,1.71012,1.71036,1.71012,1.71036,11932402.0
2009-09-30 23:31:00,1.71034,1.71034,1.71014,1.71027,3139252.0
2009-09-30 23:32:00,1.71022,1.71032,1.71003,1.71003,9603683.0
2009-09-30 23:33:00,1.70985,1.70991,1.70978,1.70979,13010112.0
2009-09-30 23:34:00,1.70969,1.71022,1.70955,1.71022,8422145.0
2009-09-30 23:35:00,1.71028,1.71052,1.71021,1.71052,5321548.0
2009-09-30 23:36:00,1.71036,1.71036,1.71013,1.71013,10560463.0
2009-09-30 23:37:00,1.71008,1.71029,1.71008,1.71029,4386686.0
2009-09-30 23:38:00,1.71038,1.71059,1.71037,1.71054,2256139.0
2009-09-30 23:39:00,1.71046,1.71077,1.71046,1.71063,6929055.0
2009-09-30 23:40:00,1.71053,1.71057,1.71039,1.71047,6395602.0
2009-09-30 23:41:00,1.71046,1.71046,1.71004,1.71004,12333533.0
2009-09-30 23:42:00,1.70995,1.71027,1.70995,1.71027,11307585.0
2009-09-30 23:43:00,1.71051,1.71073,1.71051,1.71064,3382290.0
2009-09-30 23:44:00,1.71072,1.71074,1.7106,1.71074,23568973.0
2009-09-30 23:45:00,1.71074,1.71079,1.71044,1.71061,4773075.0
2009-09-30 23:46:00,1.71053,1.71053,1.71007,1.71018,6903229.0
2009-09-30 23:47:00,1.71034,1.71069,1.71034,1.7106,5241882.0
2009-09-30 23:48:00,1.71056,1.71056,1.71018,1.7103,4862158.0
2009-09-30 23:49:00,1.71031,1.71031,1.70997,1.71026,15820612.0
2009-09-30 23:50:00,1.71016,1.71071,1.71016,1.71057,15402765.0
2009-09-30 23:51:00,1.71067,1.71067,1.71052,1.71052,6975456.0
2009-09-30 23:52:00,1.71056,1.71056,1.71036,1.71051,5145893.0
2009-09-30 23:53:00,1.71061,1.71079,1.71061,1.71079,4742474.0
2009-09-30 23:54:00,1.71084,1.71086,1.71072,1.71081,6709560.0
2009-09-30 23:55:00,1.71088,1.71098,1.71088,1.71092,10955936.0
2009-09-30 23:56:00,1.71075,1.71075,1.71031,1.71044,17813328.0
2009-09-30 23:57:00,1.71069,1.71124,1.71069,1.71124,3313569.0
2009-09-30 23:58:00,1.71114,1.71114,1.71108,1.71114,7379476.0
2009-09-30 23:59:00,1.71117,1.71123,1.71116,1.71123,10992347.0
2009-10-01 00:00:00,1.71105,1.71105,1.71064,1.71087,7003477.0
2009-10-01 00:01:00,1.71078,1.71123,1.71078,1.71123,5843531.0
2009-10-01 00:02:00,1.71124,1.71127,1.71106,1.71123,10998430.0
2009-10-01 00:03:00,1.71134,1.71158,1.71134,1.71158,14048701.0
2009-10-01 00:04:00,1.71146,1.71156,1.71104,1.71104,12635622.0
2009-10-01 00:05:00,1.71091,1.71091,1.71055,1.71055,5458000.0
2009-10-01 00:06:00,1.71069,1.71079,1.71059,1.71076,3678426.0
2009-10-01 00:07:00,1.71073,1.71073,1.7105,1.7105,7535273.0
2009-10-01 00:08:00,1.71049,1.71055,1.71038,1.7105,5016876.0
2009-10-01 00:09:00,1.71033,1.71033,1.71024,1.71026,32954976.0
2009-10-01 00:10:00,1.71016,1.71039,1.71016,1.71019,17663271.0
2009-10-01 00:11:00,1.71013,1.71024,1.71013,1.71024,9827703.0
2009-10-01 00:12:00,1.71025,1.71045,1.71025,1.71026,6876500.0
2009-10-01 00:13:00,1.71034,1.71048,1.7103,1.71048,8104114.0
2009-10-01 00:14:00,1.71032,1.71041,1.71026,1.71026,49651815.0
2009-10-01 00:15:00,1.71027,1.71027,1.70973,1.71025,4802532.0
2009-10-01 00:16:00,1.71025,1.71028,1.71008,1.71017,12000552.0
2009-10-01 00:17:00,1.71019,1.71025,1.71019,1.71024,4191236.0
2009-10-01 00:18:00,1.71019,1.71038,1.71006,1.71038,11357669.0
2009-10-01 00:19:00,1.7105,1.7105,1.71033,1.71039,15401221.0
2009-10-01 00:20:00,1.7104,1.71058,1.7104,1.71055,13220001.0
2009-10-01 00:21:00,1.71057,1.71061,1.71042,1.71042,8317046.0
2009-10-01 00:22:00,1.7104,1.71044,1.71022,1.71044,8995194.0
2009-10-01 00:23:00,1.71048,1.71051,1.71037,1.71051,4098588.0
2009-10-01 00:24:00,1.71042,1.71053,1.7102,1.7104,7201293.0
2009-10-01 00:25:00,1.71041,1.71046,1.7103,1.71046,9094183.0
2009-10-01 00:26:00,1.71046,1.7105,1.71042,1.71045,13477319.0
2009-10-01 00:27:00,1.71033,1.71033,1.70997,1.70998,2225040.0
2009-10-01 00:28:00,1.70996,1.71001,1.70958,1.70993,6142159.0
2009-10-01 00:29:00,1.70998,1.71011,1.70998,1.71011,8336492.0
2009-10-01 00:30:00,1.71008,1.71014,1.70996,1.71005,12372338.0
2009-10-01 00:31:00,1.70993,1.71002,1.70971,1.71002,18407299.0
2009-10-01 00:32:00,1.7101,1.7101,1.71005,1.71005,6130889.0
2009-10-01 00:33:00,1.71008,1.71026,1.71008,1.71025,7149643.0
2009-10-01 00:34:00,1.71027,1.71027,1.70995,1.71006,12117190.0
2009-10-01 00:35:00,1.70998,1.71023,1.70998,1.71023,10886077.0
2009-10-01 00:36:00,1.71015,1.71031,1.71015,1.71023,7901590.0
2009-10-01 00:37:00,1.71018,1.71024,1.71007,1.71024,8644440.0
2009-10-01 00:38:00,1.71044,1.71059,1.71044,1.71059,24441338.0
2009-10-01 00:39:00,1.71056,1.71056,1.71017,1.71017,4093705.0
2009-10-01 00:40:00,1.71018,1.71026,1.70993,1.70993,51602340.0
2009-10-01 00:41:00,1.71008,1.71054,1.71008,1.7105,16949403.0
2009-10-01 00:42:00,1.71044,1.71044,1.71018,1.71018,15680093.0
2009-10-01 00:43:00,1.71017,1.71027,1.71009,1.71027,7570229.0
2009-10-01 00:44:00,1.71032,1.71032,1.70977,1.70986,5934369.0
2009-10-01 00:45:00,1.70984,1.71004,1.70984,1.71004,8697345.0
2009-10-01 00:46:00,1.71013,1.71017,1.70968,1.71017,8653004.0
2009-10-01 00:47:00,1.71007,1.7102,1.70992,1.70992,22049220.0
2009-10-01 00:48:00,1.70999,1.71005,1.70985,1.70988,9221976.0
2009-10-01 00:49:00,1.70995,1.7101,1.70987,1.7101,15817041.0
2009-10-01 00:50:00,1.71004,1.71015,1.70987,1.70987,5771775.0
2009-10-01 00:51:00,1.70995,1.70997,1.70974,1.70975,8066585.0
2009-10-01 00:52:00,1.70974,1.70997,1.70974,1.70987,9321090.0
2009-10-01 00:53:00,1.70995,1.70995,1.70986,1.70989,9092080.0
2009-10-01 00:54:00,1.71005,1.71008,1.71,1.71007,5635142.0
2009-10-01 00:55:00,1.71013,1.71013,1.70994,1.70994,3182655.0
2009-10-01 00:56:00,1.70979,1.70984,1.70964,1.70984,7807185.0
2009-10-01 00:57:00,1.70942,1.71028,1.70942,1.71001,13257909.0
2009-10-01 00:58:00,1.70991,1.70991,1.70969,1.70985,8308833.0
2009-10-01 00:59:00,1.70983,1.70986,1.70975,1.70975,7265871.0
2009-10-01 01:00:00,1.70983,1.71003,1.70973,1.71003,5425976.0
2009-10-01 01:01:00,1.71017,1.71032,1.71017,1.71029,4740512.0
2009-10-01 01:02:00,1.71031,1.71044,1.71029,1.71029,13565614.0
2009-10-01 01:03:00,1.71031,1.71031,1.70983,1.7099,5039462.0
2009-10-01 01:04:00,1.71016,1.71016,1.70997,1.71005,9089072.0
2009-10-01 01:05:00,1.71006,1.71006,1.70992,1.70992,7165535.0
2009-10-01 01:06:00,1.70984,1.70984,1.70962,1.70962,7048460.0
2009-10-01 01:07:00,1.70949,1.70949,1.70922,1.70926,3997125.0
2009-10-01 01:08:00,1.70926,1.70936,1.70917,1.70917,18074778.0
2009-10-01 01:09:00,1.70913,1.70923,1.70904,1.70923,4344731.0
2009-10-01 01:10:00,1.70896,1.70908,1.70896,1.70906,6124848.0
2009-10-01 01:11:00,1.70946,1.70946,1.70922,1.70925,7424869.0
2009-10-01 01:12:00,1.7092,1.7092,1.70905,1.7091,5130160.0
2009-10-01 01:13:00,1.70906,1.70906,1.7088,1.709,5118985.0
2009-10-01 01:14:00,1.70896,1.70898,1.7087,1.70898,8443782.0
2009-10-01 01:15:00,1.70892,1.70892,1.70876,1.70892,8685116.0
2009-10-01 01:16:00,1.70897,1.70906,1.70863,1.70901,12050030.0
2009-10-01 01:17:00,1.70893,1.70896,1.70878,1.70896,6849575.0
2009-10-01 01:18:00,1.70892,1.709,1.70888,1.70892,4181724.0
2009-10-01 01:19:00,1.70847,1.70891,1.70837,1.70855,16548799.0
2009-10-01 01:20:00,1.70902,1.70929,1.70772,1.70929,6682717.0
2009-10-01 01:21:00,1.70932,1.70949,1.7092,1.70949,11704498.0
2009-10-01 01:22:00,1.70941,1.70941,1.70883,1.70898,11821140.0
2009-10-01 01:23:00,1.70945,1.70958,1.70945,1.70946,16642012.0
2009-10-01 01:24:00,1.70951,1.70951,1.7093,1.70936,7585385.0
2009-10-01 01:25:00,1.70935,1.70947,1.70935,1.7094,4824857.0
2009-10-01 01:26:00,1.70935,1.70935,1.70924,1.70928,22205202.0
2009-10-01 01:27:00,1.70928,1.70976,1.70928,1.70969,16585102.0
2009-10-01 01:28:00,1.70976,1.70979,1.70973,1.70979,7835033.0
2009-10-01 01:29:00,1.70949,1.70978,1.70944,1.70968,9449276.0
2009-10-01 01:30:00,1.7097,1.70983,1.70948,1.70948,7257121.0
2009-10-01 01:31:00,1.70966,1.70967,1.70956,1.70964,5419519.0
2009-10-01 01:32:00,1.70957,1.70957,1.70945,1.70946,12104773.0
2009-10-01 01:33:00,1.70937,1.70943,1.70935,1.70941,7615820.0
2009-10-01 01:34:00,1.70949,1.70962,1.70913,1.70962,13599335.0
2009-10-01 01:35:00,1.70965,1.70983,1.70965,1.70979,7323326.0
2009-10-01 01:36:00,1.70995,1.71005,1.70984,1.71005,3927505.0
2009-10-01 01:37:00,1.70999,1.70999,1.70991,1.70997,9688247.0
2009-10-01 01:38:00,1.70996,1.7101,1.70996,1.70997,11944520.0
2009-10-01 01:39:00,1.70992,1.71002,1.7096,1.71002,8516931.0
2009-10-01 01:40:00,1.71014,1.71021,1.71008,1.71021,5260241.0
2009-10-01 01:41:00,1.71006,1.71006,1.70931,1.70988,9452172.0
2009-10-01 01:42:00,1.71022,1.71028,1.71021,1.71021,7501697.0
2009-10-01 01:43:00,1.71024,1.71024,1.70992,1.71009,4329503.0
2009-10-01 01:44:00,1.71009,1.71009,1.70993,1.71,6057288.0
2009-10-01 01:45:00,1.71007,1.71023,1.71001,1.71023,3288636.0
2009-10-01 01:46:00,1.71021,1.71021,1.70997,1.70997,5608247.0
2009-10-01 01:47:00,1.7099,1.71004,1.70972,1.70997,10297936.0
2009-10-01 01:48:00,1.70989,1.70999,1.70978,1.70999,9487808.0
2009-10-01 01:49:00,1.71001,1.71001,1.70991,1.70998,15425996.0
2009-10-01 01:50:00,1.70995,1.70995,1.70966,1.70966,5995392.0
2009-10-01 01:51:00,1.70968,1.7097,1.70951,1.70951,4604519.0
2009-10-01 01:52:00,1.70952,1.70979,1.70952,1.7096,5536642.0
2009-10-01 01:53:00,1.70973,1.70985,1.70973,1.70976,7637217.0
2009-10-01 01:54:00,1.70965,1.70966,1.70946,1.70966,15902424.0
2009-10-01 01:55:00,1.70968,1.70996,1.70968,1.70975,10452642.0
2009-10-01 01:56:00,1.70958,1.70966,1.70945,1.70953,24422194.0
2009-10-01 01:57:00,1.70955,1.70958,1.70918,1.70958,8297804.0
2009-10-01 01:58:00,1.70955,1.70959,1.70943,1.70943,4167182.0
2009-10-01 01:59:00,1.70929,1.70946,1.7092,1.7092,8986207.0
2009-10-01 02:00:00,1.7095,1.70969,1.70942,1.70942,8667252.0
2009-10-01 02:01:00,1.70954,1.70973,1.70954,1.70971,3863868.0
2009-10-01 02:02:00,1.70977,1.70978,1.70938,1.70965,9178985.0
2009-10-01 02:03:00,1.70952,1.70953,1.7093,1.7093,22533857.0
2009-10-01 02:04:00,1.70932,1.70932,1.70907,1.70908,11025994.0
2009-10-01 02:05:00,1.70918,1.70941,1.70907,1.70941,14565326.0
2009-10-01 02:06:00,1.70949,1.70954,1.70936,1.70936,7138253.0
2009-10-01 02:07:00,1.70922,1.70942,1.70922,1.70922,5063693.0
2009-10-01 02:08:00,1.70931,1.70958,1.70931,1.70958,4604980.0
2009-10-01 02:09:00,1.70956,1.70971,1.70954,1.70954,6066367.0
2009-10-01 02:10:00,1.70951,1.70962,1.70951,1.70962,15608617.0
2009-10-01 02:11:00,1.70952,1.70952,1.70913,1.70913,9318216.0
2009-10-01 02:12:00,1.70918,1.70937,1.70918,1.70937,10504882.0
2009-10-01 02:13:00,1.70943,1.70963,1.70943,1.70963,5137168.0
2009-10-01 02:14:00,1.70961,1.70962,1.70944,1.70958,3310153.0
2009-10-01 02:15:00,1.70951,1.70951,1.70935,1.70944,5595648.0
2009-10-01 02:16:00,1.70928,1.70928,1.70875,1.70905,3969108.0
2009-10-01 02:17:00,1.70904,1.70913,1.70904,1.70913,6939591.0
2009-10-01 02:18:00,1.70901,1.70924,1.70872,1.70908,9674688.0
2009-10-01 02:19:00,1.70907,1.70907,1.70877,1.70877,4911522.0
2009-10-01 02:20:00,1.70869,1.70875,1.70834,1.70874,8476245.0
2009-10-01 02:21:00,1.70872,1.70872,1.7086,1.70864,10977410.0
2009-10-01 02:22:00,1.70869,1.70869,1.70851,1.70857,10324217.0
2009-10-01 02:23:00,1.70864,1.70864,1.70852,1.70862,3869083.0
2009-10-01 02:24:00,1.70849,1.70869,1.70848,1.70853,8035246.0
2009-10-01 02:25:00,1.70858,1.70862,1.70815,1.70854,13009982.0
2009-10-01 02:26:00,1.70846,1.70851,1.70838,1.70838,8040349.0
2009-10-01 02:27:00,1.70851,1.70855,1.70847,1.70855,11729432.0
2009-10-01 02:28:00,1.70859,1.70859,1.7083,1.70859,5743448.0
2009-10-01 02:29:00,1.70845,1.70886,1.70845,1.70886,7254220.0
2009-10-01 02:30:00,1.70879,1.70894,1.70844,1.70844,9542795.0
2009-10-01 02:31:00,1.70864,1.70864,1.7084,1.7084,7607567.0
2009-10-01 02:32:00,1.70833,1.70841,1.70816,1.70816,16680179.0
2009-10-01 02:33:00,1.70822,1.70822,1.70792,1.70792,24579591.0
2009-10-01 02:34:00,1.70793,1.708,1.70791,1.70793,4965379.0
2009-10-01 02:35:00,1.70795,1.70808,1.70786,1.70803,7253188.0
2009-10-01 02:36:00,1.708,1.7081,1.70799,1.708,16735733.0
2009-10-01 02:37:00,1.70753,1.70799,1.70733,1.70799,12409344.0
2009-10-01 02:38:00,1.70802,1.70813,1.70786,1.70808,11999690.0
2009-10-01 02:39:00,1.70816,1.70817,1.70671,1.70803,6744089.0
2009-10-01 02:40:00,1.70755,1.70778,1.70723,1.70723,15692018.0
2009-10-01 02:41:00,1.70752,1.70752,1.70724,1.70741,4413894.0
2009-10-01 02:42:00,1.70746,1.70746,1.70724,1.70739,7279039.0
2009-10-01 02:43:00,1.70738,1.70741,1.70698,1.70726,11554347.0
2009-10-01 02:44:00,1.70729,1.70738,1.70721,1.70738,9069671.0
2009-10-01 02:45:00,1.70741,1.70741,1.70716,1.70729,8367636.0
2009-10-01 02:46:00,1.70734,1.70734,1.707,1.70724,5088455.0
2009-10-01 02:47:00,1.70723,1.70741,1.70706,1.70741,5223132.0
2009-10-01 02:48:00,1.70743,1.70743,1.7073,1.70742,7936791.0
2009-10-01 02:49:00,1.707,1.70712,1.70681,1.70712,6547836.0
2009-10-01 02:50:00,1.70747,1.70754,1.70743,1.70752,4780209.0
2009-10-01 02:51:00,1.70761,1.70783,1.70761,1.70783,18743936.0
2009-10-01 02:52:00,1.70793,1.70813,1.70793,1.70804,4356539.0
2009-10-01 02:53:00,1.70808,1.70813,1.7079,1.70805,6982130.0
2009-10-01 02:54:00,1.708,1.708,1.70774,1.70774,6698014.0
2009-10-01 02:55:00,1.70777,1.7079,1.70776,1.7079,8280106.0
2009-10-01 02:56:00,1.70758,1.70801,1.70758,1.70785,5259303.0
2009-10-01 02:57:00,1.70775,1.708,1.70774,1.708,13406080.0
2009-10-01 02:58:00,1.70802,1.70802,1.70782,1.70782,4522094.0
2009-10-01 02:59:00,1.70779,1.70787,1.7077,1.7077,5837522.0
2009-10-01 03:00:00,1.70759,1.70771,1.70759,1.70761,7629814.0
2009-10-01 03:01:00,1.70772,1.70789,1.70765,1.70789,8188463.0
2009-10-01 03:02:00,1.70796,1.70796,1.70714,1.70714,13827605.0
2009-10-01 03:03:00,1.70765,1.7077,1.7075,1.70751,8125713.0
2009-10-01 03:04:00,1.70743,1.70765,1.70743,1.70765,3264932.0
2009-10-01 03:05:00,1.70771,1.70789,1.70771,1.70783,6146533.0
2009-10-01 03:06:00,1.70773,1.70777,1.7077,1.70775,9272896.0
2009-10-01 03:07:00,1.70774,1.70792,1.70774,1.70792,10039948.0
2009-10-01 03:08:00,1.70799,1.7081,1.70799,1.70802,7869840.0
2009-10-01 03:09:00,1.70776,1.708,1.70776,1.70797,5280190.0
2009-10-01 03:10:00,1.70812,1.70816,1.70795,1.70816,16197685.0
2009-10-01 03:11:00,1.70801,1.70811,1.70789,1.70806,9333039.0
2009-10-01 03:12:00,1.70794,1.708,1.70789,1.708,20680188.0
2009-10-01 03:13:00,1.70817,1.70817,1.70768,1.708,9591007.0
2009-10-01 03:14:00,1.70798,1.70798,1.70782,1.70782,8636025.0
2009-10-01 03:15:00,1.70792,1.70808,1.70788,1.70808,6239479.0
2009-10-01 03:16:00,1.70813,1.70821,1.70807,1.70821,7014016.0
2009-10-01 03:17:00,1.70819,1.70822,1.70799,1.70799,15094428.0
2009-10-01 03:18:00,1.70789,1.70789,1.70763,1.70763,15913441.0
2009-10-01 03:19:00,1.70745,1.70759,1.70742,1.70742,52155180.0
2009-10-01 03:20:00,1.70748,1.70776,1.70741,1.70776,4076583.0
2009-10-01 03:21:00,1.7078,1.7078,1.70776,1.70777,22616210.0
2009-10-01 03:22:00,1.70764,1.70776,1.70764,1.70776,7984880.0
2009-10-01 03:23:00,1.70786,1.70786,1.70768,1.70768,7233239.0
2009-10-01 03:24:00,1.70774,1.70774,1.70745,1.70746,10667395.0
2009-10-01 03:25:00,1.70761,1.70762,1.70742,1.70742,12182977.0
2009-10-01 03:26:00,1.70731,1.70734,1.70717,1.70722,6731609.0
2009-10-01 03:27:00,1.7072,1.70721,1.70706,1.70706,6009498.0
2009-10-01 03:28:00,1.70695,1.70703,1.70687,1.70687,19869710.0
2009-10-01 03:29:00,1.70689,1.70689,1.70654,1.70661,13459897.0
2009-10-01 03:30:00,1.70651,1.70651,1.70637,1.70637,7892908.0
2009-10-01 03:31:00,1.70626,1.70626,1.70581,1.70622,5699321.0
2009-10-01 03:32:00,1.70627,1.70656,1.70627,1.70646,2449674.0
2009-10-01 03:33:00,1.70652,1.70656,1.70641,1.70656,13371683.0
2009-10-01 03:34:00,1.70659,1.70673,1.70659,1.70673,8602139.0
2009-10-01 03:35:00,1.70666,1.70666,1.70613,1.7063,7796982.0
2009-10-01 03:36:00,1.70636,1.70646,1.70622,1.70646,4367170.0
2009-10-01 03:37:00,1.70646,1.70654,1.70635,1.70654,9083302.0
2009-10-01 03:38:00,1.70644,1.70644,1.70606,1.70606,8404443.0
2009-10-01 03:39:00,1.70616,1.70647,1.70616,1.70634,12576107.0
2009-10-01 03:40:00,1.70645,1.70679,1.70645,1.70679,15046133.0
2009-10-01 03:41:00,1.70686,1.70686,1.70657,1.70659,10529034.0
2009-10-01 03:42:00,1.70656,1.7068,1.70656,1.7068,3938763.0
2009-10-01 03:43:00,1.70686,1.70691,1.70676,1.70676,10927473.0
2009-10-01 03:44:00,1.70681,1.70697,1.70652,1.70697,4890066.0
2009-10-01 03:45:00,1.70691,1.70702,1.70687,1.707,45150317.0
2009-10-01 03:46:00,1.70711,1.7072,1.70702,1.7072,7698409.0
2009-10-01 03:47:00,1.70712,1.70712,1.70676,1.70676,6435056.0
2009-10-01 03:48:00,1.70681,1.70694,1.70681,1.70683,9696789.0
2009-10-01 03:49:00,1.7069,1.7069,1.70662,1.70662,16672901.0
2009-10-01 03:50:00,1.7067,1.70672,1.70657,1.70672,34876692.0
2009-10-01 03:51:00,1.70687,1.70687,1.70664,1.70678,5556403.0
2009-10-01 03:52:00,1.70679,1.70687,1.70674,1.70687,7626794.0
2009-10-01 03:53:00,1.70688,1.70698,1.70679,1.70691,4013121.0
2009-10-01 03:54:00,1.7068,1.70694,1.70673,1.70673,5355712.0
2009-10-01 03:55:00,1.70671,1.70678,1.70661,1.70676,13359719.0
2009-10-01 03:56:00,1.70676,1.70695,1.70676,1.70693,13663393.0
2009-10-01 03:57:00,1.70706,1.70729,1.70706,1.70722,11732909.0
2009-10-01 03:58:00,1.70726,1.70745,1.70726,1.70738,5778809.0
2009-10-01 03:59:00,1.70763,1.70774,1.70749,1.70749,7208933.0
2009-10-01 04:00:00,1.70744,1.70744,1.70732,1.7074,11624733.0
2009-10-01 04:01:00,1.70746,1.70763,1.70746,1.70753,6816437.0
2009-10-01 04:02:00,1.70762,1.70772,1.7076,1.70772,3394006.0
2009-10-01 04:03:00,1.70753,1.70753,1.70742,1.70744,16616912.0
2009-10-01 04:04:00,1.70747,1.70751,1.7074,1.70745,10841022.0
2009-10-01 04:05:00,1.70744,1.70753,1.7074,1.70745,7069392.0
2009-10-01 04:06:00,1.70742,1.70755,1.70742,1.70755,4401776.0
2009-10-01 04:07:00,1.70753,1.70753,1.70729,1.7074,4727076.0
2009-10-01 04:08:00,1.7073,1.7073,1.70706,1.70706,6494837.0
2009-10-01 04:09:00,1.70695,1.70704,1.70695,1.70698,16391151.0
2009-10-01 04:10:00,1.70722,1.70753,1.70722,1.70753,15609877.0
2009-10-01 04:11:00,1.70764,1.70772,1.70759,1.70763,4996566.0
2009-10-01 04:12:00,1.70761,1.70773,1.70761,1.70773,4985147.0
2009-10-01 04:13:00,1.70768,1.70779,1.70755,1.70779,7241402.0
2009-10-01 04:14:00,1.70772,1.70779,1.70746,1.70779,5065345.0
2009-10-01 04:15:00,1.70786,1.70809,1.70784,1.70809,21526141.0
2009-10-01 04:16:00,1.70808,1.70818,1.70792,1.70792,3473649.0
2009-10-01 04:17:00,1.70788,1.70797,1.70788,1.70793,11945475.0
2009-10-01 04:18:00,1.70797,1.70797,1.70773,1.70785,12872907.0
2009-10-01 04:19:00,1.7079,1.70807,1.70785,1.70785,6899992.0
2009-10-01 04:20:00,1.70777,1.70777,1.70757,1.70767,6395070.0
2009-10-01 04:21:00,1.70785,1.70807,1.70785,1.70807,2057208.0
2009-10-01 04:22:00,1.70801,1.70801,1.70788,1.70788,4596277.0
2009-10-01 04:23:00,1.70785,1.70785,1.70768,1.70768,11453863.0
2009-10-01 04:24:00,1.7077,1.70782,1.70757,1.70782,5360682.0
2009-10-01 04:25:00,1.70783,1.70788,1.70749,1.70774,7879264.0
2009-10-01 04:26:00,1.70775,1.70775,1.70749,1.70765,12803968.0
2009-10-01 04:27:00,1.70777,1.70788,1.70772,1.70774,10082607.0
2009-10-01 04:28:00,1.7078,1.70791,1.70772,1.70781,2920236.0
2009-10-01 04:29:00,1.70781,1.7079,1.70779,1.70781,12022571.0
2009-10-01 04:30:00,1.70784,1.70789,1.70773,1.70789,9790330.0
2009-10-01 04:31:00,1.70766,1.7078,1.70758,1.7078,3595543.0
2009-10-01 04:32:00,1.70804,1.70823,1.70804,1.70812,7712759.0
2009-10-01 04:33:00,1.70809,1.70829,1.70798,1.70829,8583178.0
2009-10-01 04:34:00,1.7083,1.70837,1.70829,1.7083,5773193.0
2009-10-01 04:35:00,1.70826,1.70826,1.70815,1.70816,8509481.0
2009-10-01 04:36:00,1.70799,1.70799,1.7076,1.70762,9105585.0
2009-10-01 04:37:00,1.70788,1.70798,1.70639,1.70781,6987445.0
2009-10-01 04:38:00,1.70784,1.708,1.70784,1.70787,3156479.0
2009-10-01 04:39:00,1.70781,1.70786,1.70765,1.70765,10335473.0
2009-10-01 04:40:00,1.70764,1.70787,1.7076,1.70787,7469487.0
2009-10-01 04:41:00,1.7079,1.70793,1.7077,1.70781,5868545.0
2009-10-01 04:42:00,1.70765,1.70772,1.70764,1.70768,5715196.0
2009-10-01 04:43:00,1.70764,1.70765,1.70735,1.70765,2868345.0
2009-10-01 04:44:00,1.7077,1.70789,1.7077,1.70777,6707805.0
2009-10-01 04:45:00,1.70765,1.70765,1.7071,1.70757,8738869.0
2009-10-01 04:46:00,1.7075,1.70761,1.70749,1.70749,8400444.0
2009-10-01 04:47:00,1.70728,1.7074,1.70728,1.70739,10353927.0
2009-10-01 04:48:00,1.70732,1.70735,1.70705,1.70705,10877930.0
2009-10-01 04:49:00,1.70707,1.70707,1.70698,1.70698,16335774.0
2009-10-01 04:50:00,1.70702,1.70702,1.70681,1.70681,7573463.0
2009-10-01 04:51:00,1.70679,1.70686,1.7067,1.70677,9039860.0
2009-10-01 04:52:00,1.7068,1.70705,1.70679,1.70705,7291557.0
2009-10-01 04:53:00,1.70714,1.70717,1.70575,1.70711,5702775.0
2009-10-01 04:54:00,1.70712,1.70717,1.7071,1.70717,5434268.0
2009-10-01 04:55:00,1.70721,1.70737,1.70721,1.70737,11274967.0
2009-10-01 04:56:00,1.70727,1.70727,1.70693,1.70693,5578254.0
2009-10-01 04:57:00,1.70704,1.70722,1.70703,1.70722,13595785.0
2009-10-01 04:58:00,1.70732,1.70752,1.70729,1.70752,12651466.0
2009-10-01 04:59:00,1.70742,1.70758,1.70742,1.70751,9477062.0
2009-10-01 05:00:00,1.70746,1.70746,1.70726,1.70736,7105959.0
2009-10-01 05:01:00,1.70735,1.70742,1.70725,1.70735,38191950.0
2009-10-01 05:02:00,1.7073,1.70731,1.7072,1.70728,7286639.0
2009-10-01 05:03:00,1.70733,1.70744,1.7073,1.70744,5106761.0
2009-10-01 05:04:00,1.70748,1.70756,1.70738,1.70756,10783654.0
2009-10-01 05:05:00,1.70753,1.70753,1.70724,1.70737,5912571.0
2009-10-01 05:06:00,1.70757,1.70757,1.70742,1.70742,10263208.0
2009-10-01 05:07:00,1.70729,1.70729,1.70707,1.70715,11515667.0
2009-10-01 05:08:00,1.70716,1.70716,1.70694,1.70694,44905360.0
2009-10-01 05:09:00,1.7069,1.70703,1.7069,1.70701,18872180.0
2009-10-01 05:10:00,1.70701,1.70719,1.70701,1.70719,15621716.0
2009-10-01 05:11:00,1.70714,1.70758,1.70714,1.70758,3640966.0
2009-10-01 05:12:00,1.70763,1.70778,1.70754,1.70778,19563550.0
2009-10-01 05:13:00,1.70776,1.70776,1.70761,1.70761,6127882.0
2009-10-01 05:14:00,1.70761,1.70761,1.70748,1.70748,21282480.0
2009-10-01 05:15:00,1.70745,1.7075,1.70745,1.70748,7363550.0
2009-10-01 05:16:00,1.70736,1.70736,1.70713,1.70725,3143589.0
2009-10-01 05:17:00,1.70743,1.70751,1.70741,1.70741,4033637.0
2009-10-01 05:18:00,1.7074,1.7074,1.70721,1.70726,9195720.0
2009-10-01 05:19:00,1.7075,1.70772,1.7075,1.70766,9856881.0
2009-10-01 05:20:00,1.70759,1.70759,1.70741,1.70754,14850598.0
2009-10-01 05:21:00,1.70753,1.70766,1.70753,1.70766,8293401.0
2009-10-01 05:22:00,1.70767,1.70767,1.70742,1.70742,6517092.0
2009-10-01 05:23:00,1.70734,1.70734,1.70719,1.70728,8557948.0
2009-10-01 05:24:00,1.70717,1.70717,1.707,1.70703,3694196.0
2009-10-01 05:25:00,1.70705,1.70708,1.7069,1.70708,4058138.0
2009-10-01 05:26:00,1.70708,1.70725,1.70699,1.70722,6538067.0
2009-10-01 05:27:00,1.70717,1.70734,1.70713,1.70734,15921004.0
2009-10-01 05:28:00,1.70724,1.70724,1.70698,1.70707,4387389.0
2009-10-01 05:29:00,1.70699,1.70699,1.7068,1.70686,9962229.0
2009-10-01 05:30:00,1.70704,1.70719,1.70704,1.70718,13529374.0
2009-10-01 05:31:00,1.70718,1.70741,1.70708,1.70741,4794326.0
2009-10-01 05:32:00,1.70754,1.7077,1.70754,1.70754,14732915.0
2009-10-01 05:33:00,1.7077,1.70788,1.7077,1.70788,5881357.0
2009-10-01 05:34:00,1.70795,1.70813,1.70795,1.70813,52259844.0
2009-10-01 05:35:00,1.70816,1.70821,1.70812,1.70812,7855301.0
2009-10-01 05:36:00,1.70812,1.70812,1.70797,1.70802,6964478.0
2009-10-01 05:37:00,1.708,1.70809,1.70797,1.70802,12421056.0
2009-10-01 05:38:00,1.70819,1.70829,1.7081,1.70823,7020161.0
2009-10-01 05:39:00,1.70817,1.70822,1.70802,1.70822,5778996.0
2009-10-01 05:40:00,1.70825,1.70852,1.70825,1.70852,8707624.0
2009-10-01 05:41:00,1.70841,1.70841,1.70813,1.70818,4285691.0
2009-10-01 05:42:00,1.70807,1.70823,1.7079,1.7079,15595068.0
2009-10-01 05:43:00,1.70788,1.70792,1.70773,1.70776,5970101.0
2009-10-01 05:44:00,1.70764,1.70774,1.70764,1.70767,11658982.0
2009-10-01 05:45:00,1.70758,1.70758,1.70747,1.70747,6795713.0
2009-10-01 05:46:00,1.70747,1.70752,1.70739,1.70752,2582038.0
2009-10-01 05:47:00,1.70753,1.70764,1.7075,1.7075,91796658.0
2009-10-01 05:48:00,1.70754,1.70781,1.70737,1.70781,14527516.0
2009-10-01 05:49:00,1.70791,1.70802,1.70778,1.70794,6312503.0
2009-10-01 05:50:00,1.7079,1.7079,1.7078,1.70783,35571580.0
2009-10-01 05:51:00,1.70785,1.70803,1.70785,1.70793,5828006.0
2009-10-01 05:52:00,1.70795,1.70795,1.70781,1.70781,6961655.0
2009-10-01 05:53:00,1.70771,1.70785,1.70719,1.70785,11278116.0
2009-10-01 05:54:00,1.7078,1.7078,1.70763,1.70764,4741372.0
2009-10-01 05:55:00,1.70776,1.70796,1.70773,1.70792,2444367.0
2009-10-01 05:56:00,1.70793,1.70801,1.70789,1.70789,7064719.0
2009-10-01 05:57:00,1.70795,1.70803,1.70786,1.70791,8178541.0
2009-10-01 05:58:00,1.70787,1.70787,1.70763,1.70774,8005808.0
2009-10-01 05:59:00,1.70782,1.70804,1.70777,1.70804,7489054.0
2009-10-01 06:00:00,1.70799,1.70799,1.70782,1.70799,7218248.0
2009-10-01 06:01:00,1.70796,1.708,1.70794,1.70795,13070202.0
2009-10-01 06:02:00,1.70792,1.70802,1.70782,1.70802,11712214.0
2009-10-01 06:03:00,1.70801,1.70801,1.70785,1.70787,1613720.0
2009-10-01 06:04:00,1.70787,1.70787,1.70762,1.70762,15612141.0
2009-10-01 06:05:00,1.7077,1.70786,1.7077,1.70775,6999819.0
2009-10-01 06:06:00,1.70771,1.70771,1.70756,1.70756,19142030.0
2009-10-01 06:07:00,1.70747,1.70778,1.70747,1.70763,11315531.0
2009-10-01 06:08:00,1.70773,1.70782,1.70773,1.70782,44872596.0
2009-10-01 06:09:00,1.70781,1.70789,1.70773,1.70776,63527166.0
2009-10-01 06:10:00,1.70778,1.70783,1.70778,1.70782,19402813.0
2009-10-01 06:11:00,1.70792,1.70797,1.70783,1.70795,4264843.0
2009-10-01 06:12:00,1.70794,1.70801,1.70773,1.70801,15032998.0
2009-10-01 06:13:00,1.70797,1.70797,1.70784,1.7079,8479138.0
2009-10-01 06:14:00,1.70783,1.70802,1.7078,1.70791,4957372.0
2009-10-01 06:15:00,1.70789,1.708,1.70789,1.708,2908632.0
2009-10-01 06:16:00,1.70795,1.70795,1.70782,1.70782,27611010.0
2009-10-01 06:17:00,1.7079,1.70816,1.7079,1.70816,4499872.0
2009-10-01 06:18:00,1.70829,1.70861,1.70828,1.70861,4471515.0
2009-10-01 06:19:00,1.70866,1.70871,1.70858,1.70871,4425438.0
2009-10-01 06:20:00,1.70855,1.70859,1.70799,1.70799,6438167.0
2009-10-01 06:21:00,1.708,1.70808,1.70794,1.70794,4117217.0
2009-10-01 06:22:00,1.70803,1.70803,1.70785,1.70799,11222100.0
2009-10-01 06:23:00,1.70817,1.70834,1.70813,1.70834,10362630.0
2009-10-01 06:24:00,1.70833,1.70833,1.70811,1.70811,36229890.0
2009-10-01 06:25:00,1.70819,1.70854,1.70819,1.70854,5575640.0
2009-10-01 06:26:00,1.70856,1.70858,1.70843,1.70858,4654241.0
2009-10-01 06:27:00,1.70851,1.70851,1.70833,1.70833,9657977.0
2009-10-01 06:28:00,1.70823,1.70823,1.708,1.70811,6544453.0
2009-10-01 06:29:00,1.70807,1.7082,1.70802,1.70802,3666563.0
2009-10-01 06:30:00,1.70789,1.70789,1.70632,1.70764,16191338.0
2009-10-01 06:31:00,1.7076,1.70784,1.70755,1.70784,9155498.0
2009-10-01 06:32:00,1.70796,1.70807,1.70796,1.70797,22505280.0
2009-10-01 06:33:00,1.70795,1.70796,1.70783,1.70783,6602199.0
2009-10-01 06:34:00,1.70774,1.70774,1.70749,1.70755,13946868.0
2009-10-01 06:35:00,1.70753,1.70753,1.70608,1.70741,6007423.0
2009-10-01 06:36:00,1.70741,1.70741,1.70715,1.70726,4378526.0
2009-10-01 06:37:00,1.70723,1.70723,1.70678,1.70711,5095410.0
2009-10-01 06:38:00,1.70725,1.70732,1.70714,1.70714,9673308.0
2009-10-01 06:39:00,1.70708,1.70711,1.70689,1.70695,9718273.0
2009-10-01 06:40:00,1.70688,1.70688,1.70654,1.70666,22391616.0
2009-10-01 06:41:00,1.70669,1.70669,1.70639,1.70639,6213021.0
2009-10-01 06:42:00,1.70639,1.70654,1.70604,1.70637,10444759.0
2009-10-01 06:43:00,1.7063,1.70661,1.70619,1.70661,8689298.0
2009-10-01 06:44:00,1.70664,1.70671,1.70651,1.70651,4068312.0
2009-10-01 06:45:00,1.70658,1.70658,1.70619,1.7065,4643828.0
2009-10-01 06:46:00,1.70642,1.70642,1.70631,1.70636,16781636.0
2009-10-01 06:47:00,1.70632,1.70632,1.70601,1.70627,20037000.0
2009-10-01 06:48:00,1.70629,1.70635,1.70628,1.70634,12369806.0
2009-10-01 06:49:00,1.70636,1.70642,1.70625,1.70625,17580836.0
2009-10-01 06:50:00,1.70621,1.70621,1.70608,1.70608,3000734.0
2009-10-01 06:51:00,1.70601,1.70608,1.70588,1.70588,6364957.0
2009-10-01 06:52:00,1.70592,1.70601,1.70586,1.70586,8036173.0
2009-10-01 06:53:00,1.70597,1.70617,1.70596,1.70617,9380987.0
2009-10-01 06:54:00,1.7061,1.70614,1.70604,1.70604,26237709.0
2009-10-01 06:55:00,1.70611,1.70651,1.70611,1.70651,6310424.0
2009-10-01 06:56:00,1.7065,1.7065,1.70624,1.70632,4942782.0
2009-10-01 06:57:00,1.70617,1.70622,1.70584,1.70606,15821389.0
2009-10-01 06:58:00,1.70605,1.70624,1.70593,1.70624,4506279.0
2009-10-01 06:59:00,1.70627,1.70629,1.70621,1.70629,13700367.0
2009-10-01 07:00:00,1.70637,1.70664,1.70637,1.70664,4924739.0
2009-10-01 07:01:00,1.70677,1.70681,1.70673,1.70673,6743463.0
2009-10-01 07:02:00,1.70679,1.70684,1.70679,1.70684,10628665.0
2009-10-01 07:03:00,1.70682,1.70682,1.70656,1.70659,10012416.0
2009-10-01 07:04:00,1.70669,1.70677,1.70668,1.70671,38131870.0
2009-10-01 07:05:00,1.70676,1.7068,1.70662,1.70662,7551898.0
2009-10-01 07:06:00,1.70681,1.7069,1.70681,1.70687,2910001.0
2009-10-01 07:07:00,1.70687,1.70704,1.70687,1.70697,3428691.0
2009-10-01 07:08:00,1.70713,1.70713,1.7069,1.70712,10869435.0
2009-10-01 07:09:00,1.70709,1.70728,1.70709,1.70723,10293122.0
2009-10-01 07:10:00,1.70728,1.70739,1.70715,1.70739,4559369.0
2009-10-01 07:11:00,1.70743,1.70773,1.70743,1.70773,7558167.0
2009-10-01 07:12:00,1.7078,1.70788,1.70771,1.70771,6081819.0
2009-10-01 07:13:00,1.70761,1.70761,1.70748,1.70751,13786836.0
2009-10-01 07:14:00,1.70749,1.70749,1.70708,1.7074,16718910.0
2009-10-01 07:15:00,1.70749,1.7076,1.70748,1.7076,17370188.0
2009-10-01 07:16:00,1.70759,1.70763,1.70739,1.70739,14201763.0
2009-10-01 07:17:00,1.70751,1.70759,1.70746,1.70747,4782288.0
2009-10-01 07:18:00,1.70742,1.70742,1.70719,1.70719,22566684.0
2009-10-01 07:19:00,1.70713,1.70717,1.70693,1.70716,10708062.0
2009-10-01 07:20:00,1.70704,1.70709,1.70677,1.70682,8336526.0
2009-10-01 07:21:00,1.70695,1.70709,1.70694,1.70709,3579981.0
2009-10-01 07:22:00,1.70669,1.70721,1.70669,1.70721,4773565.0
2009-10-01 07:23:00,1.70718,1.70721,1.70698,1.70713,14979812.0
2009-10-01 07:24:00,1.70709,1.70721,1.70693,1.70721,7954674.0
2009-10-01 07:25:00,1.70712,1.70712,1.70697,1.70705,13516038.0
2009-10-01 07:26:00,1.70718,1.70732,1.70709,1.70732,9689285.0
2009-10-01 07:27:00,1.70744,1.70764,1.70743,1.70764,13721954.0
2009-10-01 07:28:00,1.70762,1.70763,1.70747,1.70757,4988020.0
2009-10-01 07:29:00,1.70758,1.70769,1.70758,1.70769,6665852.0
2009-10-01 07:30:00,1.70765,1.70765,1.70749,1.70749,29989596.0
2009-10-01 07:31:00,1.70743,1.70762,1.70739,1.70739,7541487.0
2009-10-01 07:32:00,1.70736,1.70736,1.70712,1.70712,4520915.0
2009-10-01 07:33:00,1.70705,1.70705,1.7069,1.70699,35979258.0
2009-10-01 07:34:00,1.70708,1.70725,1.70708,1.70725,19366462.0
2009-10-01 07:35:00,1.70738,1.70757,1.70738,1.70756,3724960.0
2009-10-01 07:36:00,1.70752,1.7078,1.70752,1.70766,6395147.0
2009-10-01 07:37:00,1.70772,1.70793,1.70745,1.70775,2059356.0
2009-10-01 07:38:00,1.70773,1.70773,1.70759,1.70759,4687621.0
2009-10-01 07:39:00,1.70759,1.70759,1.70733,1.7075,5337843.0
2009-10-01 07:40:00,1.70751,1.70766,1.70622,1.70622,5055597.0
2009-10-01 07:41:00,1.70766,1.70786,1.70766,1.70779,5598880.0
2009-10-01 07:42:00,1.70776,1.70789,1.70763,1.70789,8352480.0
2009-10-01 07:43:00,1.70794,1.70873,1.70794,1.70873,63100475.0
2009-10-01 07:44:00,1.70874,1.70877,1.70868,1.70877,7692676.0
2009-10-01 07:45:00,1.70879,1.70912,1.70878,1.70912,11278892.0
2009-10-01 07:46:00,1.70907,1.70907,1.70851,1.70858,16563800.0
2009-10-01 07:47:00,1.70856,1.70856,1.70817,1.70826,13394878.0
2009-10-01 07:48:00,1.70824,1.70827,1.70807,1.70807,7444898.0
2009-10-01 07:49:00,1.70809,1.70809,1.70783,1.70798,4797494.0
2009-10-01 07:50:00,1.70795,1.70815,1.70795,1.70815,6779555.0
2009-10-01 07:51:00,1.70814,1.70832,1.70808,1.70832,5157475.0
2009-10-01 07:52:00,1.70832,1.70849,1.70825,1.70849,10393874.0
2009-10-01 07:53:00,1.70851,1.70868,1.70847,1.70868,14800407.0
2009-10-01 07:54:00,1.7087,1.70885,1.70835,1.70885,11369203.0
2009-10-01 07:55:00,1.70886,1.70904,1.70886,1.70902,2190456.0
2009-10-01 07:56:00,1.70916,1.7092,1.70904,1.70918,63229511.0
2009-10-01 07:57:00,1.70922,1.7094,1.70922,1.7094,6910406.0
2009-10-01 07:58:00,1.70942,1.70971,1.70939,1.70971,11388311.0
2009-10-01 07:59:00,1.70977,1.70997,1.70959,1.70959,4462732.0
2009-10-01 08:00:00,1.70959,1.70959,1.70926,1.70926,8886684.0
2009-10-01 08:01:00,1.70913,1.70936,1.70912,1.70936,30453535.0
2009-10-01 08:02:00,1.7093,1.70953,1.70928,1.70942,8783080.0
2009-10-01 08:03:00,1.70953,1.70963,1.70953,1.70963,43414140.0
2009-10-01 08:04:00,1.70935,1.70948,1.70924,1.70934,8862956.0
2009-10-01 08:05:00,1.70937,1.70937,1.70912,1.70919,6807788.0
2009-10-01 08:06:00,1.70912,1.70913,1.70893,1.70902,4419670.0
2009-10-01 08:07:00,1.70895,1.70895,1.70883,1.70887,9115330.0
2009-10-01 08:08:00,1.70894,1.70933,1.70894,1.70933,7817718.0
2009-10-01 08:09:00,1.70935,1.70972,1.70935,1.70972,11463903.0
2009-10-01 08:10:00,1.70977,1.70987,1.70977,1.70986,3653498.0
2009-10-01 08:11:00,1.70988,1.71003,1.70984,1.70998,9561346.0
2009-10-01 08:12:00,1.71004,1.7113,1.71003,1.7113,39216820.0
2009-10-01 08:13:00,1.71132,1.71138,1.71117,1.71125,11316280.0
2009-10-01 08:14:00,1.71127,1.71175,1.71127,1.71175,5653505.0
2009-10-01 08:15:00,1.71174,1.71229,1.71174,1.71221,56158036.0
2009-10-01 08:16:00,1.71227,1.71236,1.71208,1.71214,8866693.0
2009-10-01 08:17:00,1.71219,1.71231,1.71201,1.71228,4139211.0
2009-10-01 08:18:00,1.71228,1.71242,1.71226,1.71226,10877130.0
2009-10-01 08:19:00,1.71229,1.71229,1.71198,1.71206,8320970.0
2009-10-01 08:20:00,1.71204,1.71205,1.71194,1.71194,16448902.0
2009-10-01 08:21:00,1.71192,1.71192,1.71172,1.71172,10952513.0
2009-10-01 08:22:00,1.71172,1.71173,1.71163,1.71163,13258347.0
2009-10-01 08:23:00,1.7116,1.7116,1.71143,1.71149,6545031.0
2009-10-01 08:24:00,1.71142,1.71142,1.71077,1.71077,90877788.0
2009-10-01 08:25:00,1.71081,1.71087,1.71067,1.71087,7358845.0
2009-10-01 08:26:00,1.71084,1.71084,1.71059,1.71068,59952996.0
2009-10-01 08:27:00,1.71067,1.71067,1.71054,1.71056,29174600.0
2009-10-01 08:28:00,1.71055,1.71062,1.71044,1.71062,4039755.0
2009-10-01 08:29:00,1.71066,1.71074,1.7106,1.71074,6365677.0
2009-10-01 08:30:00,1.71081,1.71097,1.71081,1.71097,7290891.0
2009-10-01 08:31:00,1.71089,1.71096,1.7106,1.71075,7069420.0
2009-10-01 08:32:00,1.71061,1.71067,1.71059,1.71059,6864047.0
2009-10-01 08:33:00,1.71054,1.71054,1.7104,1.7104,2678138.0
2009-10-01 08:34:00,1.71043,1.71056,1.71034,1.71056,3746161.0
2009-10-01 08:35:00,1.7105,1.71068,1.7105,1.71067,3585735.0
2009-10-01 08:36:00,1.71072,1.7108,1.7105,1.7105,5413125.0
2009-10-01 08:37:00,1.7104,1.7104,1.71012,1.71014,15346932.0
2009-10-01 08:38:00,1.70995,1.71012,1.70973,1.70973,6852641.0
2009-10-01 08:39:00,1.70973,1.7098,1.70966,1.7098,7337758.0
2009-10-01 08:40:00,1.70993,1.71014,1.70993,1.71014,12379613.0
2009-10-01 08:41:00,1.71013,1.71055,1.71013,1.71055,17976777.0
2009-10-01 08:42:00,1.71063,1.71075,1.71054,1.71075,10051575.0
2009-10-01 08:43:00,1.71077,1.71089,1.71073,1.71084,2843757.0
2009-10-01 08:44:00,1.71092,1.71103,1.7109,1.71091,33041132.0
2009-10-01 08:45:00,1.71097,1.71109,1.71097,1.71109,17065211.0
2009-10-01 08:46:00,1.71111,1.71148,1.71111,1.71148,7629503.0
2009-10-01 08:47:00,1.71147,1.71147,1.71116,1.71127,3537806.0
2009-10-01 08:48:00,1.71134,1.71148,1.71126,1.71148,23733132.0
2009-10-01 08:49:00,1.7115,1.71168,1.71149,1.71168,3540812.0
2009-10-01 08:50:00,1.71179,1.71179,1.71134,1.71139,11149246.0
2009-10-01 08:51:00,1.71143,1.71143,1.7111,1.7111,14284678.0
2009-10-01 08:52:00,1.71103,1.71103,1.71079,1.71079,10091325.0
2009-10-01 08:53:00,1.7108,1.71113,1.7108,1.71101,55551900.0
2009-10-01 08:54:00,1.71115,1.71156,1.71115,1.71156,5057859.0
2009-10-01 08:55:00,1.71174,1.71181,1.71152,1.71181,6127178.0
2009-10-01 08:56:00,1.71188,1.71204,1.71186,1.71204,7843956.0
2009-10-01 08:57:00,1.71203,1.71217,1.71203,1.71217,5014738.0
2009-10-01 08:58:00,1.71222,1.71244,1.71212,1.71244,11469510.0
2009-10-01 08:59:00,1.71241,1.71255,1.71233,1.71255,12205708.0
2009-10-01 09:00:00,1.71257,1.71304,1.71257,1.71304,28816340.0
2009-10-01 09:01:00,1.7131,1.71344,1.7131,1.71344,2992518.0
2009-10-01 09:02:00,1.71348,1.71394,1.71348,1.71394,7233344.0
2009-10-01 09:03:00,1.71398,1.71418,1.71398,1.71414,3751113.0
2009-10-01 09:04:00,1.71419,1.71435,1.71419,1.71435,4192160.0
2009-10-01 09:05:00,1.71438,1.71481,1.71437,1.71458,32614752.0
2009-10-01 09:06:00,1.71444,1.71455,1.71444,1.71445,2855557.0
2009-10-01 09:07:00,1.71448,1.71448,1.71426,1.71426,10523056.0
2009-10-01 09:08:00,1.71426,1.71431,1.71416,1.71416,8437500.0
2009-10-01 09:09:00,1.71412,1.71412,1.71325,1.71334,26855664.0
2009-10-01 09:10:00,1.71345,1.71358,1.71345,1.71354,7865644.0
2009-10-01 09:11:00,1.71352,1.71362,1.7133,1.71362,7922461.0
2009-10-01 09:12:00,1.71365,1.71365,1.71328,1.71328,4381439.0
2009-10-01 09:13:00,1.71326,1.71326,1.71304,1.71314,6397161.0
2009-10-01 09:14:00,1.71311,1.71316,1.71305,1.71305,51043823.0
2009-10-01 09:15:00,1.71295,1.7133,1.7127,1.7133,7204841.0
2009-10-01 09:16:00,1.71334,1.71337,1.71309,1.71309,15464295.0
2009-10-01 09:17:00,1.71299,1.71299,1.71276,1.71282,5014670.0
2009-10-01 09:18:00,1.71281,1.71282,1.71259,1.71259,59485452.0
2009-10-01 09:19:00,1.71257,1.7126,1.71251,1.71256,69907626.0
2009-10-01 09:20:00,1.71251,1.71253,1.71235,1.71247,3596374.0
2009-10-01 09:21:00,1.71251,1.71259,1.71243,1.71259,9235584.0
2009-10-01 09:22:00,1.71248,1.71248,1.71222,1.71239,2558691.0
2009-10-01 09:23:00,1.71234,1.71245,1.71217,1.71217,6109010.0
2009-10-01 09:24:00,1.71217,1.7122,1.71191,1.71191,6646325.0
2009-10-01 09:25:00,1.71192,1.71203,1.71176,1.71196,4890105.0
2009-10-01 09:26:00,1.71199,1.71212,1.71182,1.71182,19203624.0
2009-10-01 09:27:00,1.7117,1.7117,1.71134,1.71134,8519395.0
2009-10-01 09:28:00,1.71132,1.71132,1.71114,1.71126,6646406.0
2009-10-01 09:29:00,1.7113,1.7113,1.711,1.71109,7491629.0
2009-10-01 09:30:00,1.71107,1.71107,1.71051,1.71076,9639228.0
2009-10-01 09:31:00,1.71084,1.71123,1.71082,1.71095,48839904.0
2009-10-01 09:32:00,1.711,1.71147,1.71099,1.71147,29227259.0
2009-10-01 09:33:00,1.71144,1.71152,1.71125,1.71125,13026272.0
2009-10-01 09:34:00,1.71118,1.71118,1.71099,1.71109,7403763.0
2009-10-01 09:35:00,1.71114,1.71141,1.71103,1.71141,7904144.0
2009-10-01 09:36:00,1.7114,1.71158,1.71114,1.71158,4317331.0
2009-10-01 09:37:00,1.71153,1.71175,1.71153,1.71175,3535204.0
2009-10-01 09:38:00,1.71172,1.71179,1.71162,1.71166,9113690.0
2009-10-01 09:39:00,1.71159,1.7116,1.71121,1.71129,12737154.0
2009-10-01 09:40:00,1.71127,1.71127,1.71094,1.71094,53415843.0
2009-10-01 09:41:00,1.71086,1.71099,1.71083,1.71083,16189904.0
2009-10-01 09:42:00,1.7108,1.7108,1.71068,1.71068,84064140.0
2009-10-01 09:43:00,1.71051,1.71051,1.71028,1.71028,11742307.0
2009-10-01 09:44:00,1.71032,1.71054,1.71018,1.71054,5442953.0
2009-10-01 09:45:00,1.71054,1.71054,1.71038,1.71044,4406803.0
2009-10-01 09:46:00,1.71046,1.71046,1.71027,1.71027,10656431.0
2009-10-01 09:47:00,1.7103,1.7103,1.71014,1.71014,6471167.0
2009-10-01 09:48:00,1.71016,1.71016,1.71004,1.71005,5392731.0
2009-10-01 09:49:00,1.71002,1.71002,1.70974,1.70983,38381328.0
2009-10-01 09:50:00,1.70975,1.70975,1.70953,1.70963,6569660.0
2009-10-01 09:51:00,1.70949,1.70969,1.70942,1.70942,4822613.0
2009-10-01 09:52:00,1.70932,1.70985,1.70932,1.70985,29942361.0
2009-10-01 09:53:00,1.70993,1.71008,1.70988,1.70988,3947961.0
2009-10-01 09:54:00,1.70988,1.70993,1.70967,1.70993,8273829.0
2009-10-01 09:55:00,1.70979,1.71016,1.70979,1.71016,13999138.0
2009-10-01 09:56:00,1.71011,1.71018,1.70993,1.71018,4580636.0
2009-10-01 09:57:00,1.71026,1.71059,1.71026,1.71059,11699468.0
2009-10-01 09:58:00,1.71065,1.71065,1.71039,1.71039,62534516.0
2009-10-01 09:59:00,1.71039,1.71039,1.71028,1.71038,16427965.0
2009-10-01 10:00:00,1.71043,1.71084,1.71043,1.71064,51851872.0
2009-10-01 10:01:00,1.71067,1.71088,1.71066,1.71086,14387878.0
2009-10-01 10:02:00,1.71091,1.71114,1.71091,1.71109,12032361.0
2009-10-01 10:03:00,1.71118,1.7113,1.71117,1.71117,10176631.0
2009-10-01 10:04:00,1.71134,1.71143,1.71133,1.71143,4049709.0
2009-10-01 10:05:00,1.71141,1.71158,1.71141,1.71154,3448582.0
2009-10-01 10:06:00,1.71159,1.71177,1.71157,1.71177,6922170.0
2009-10-01 10:07:00,1.71169,1.71199,1.71143,1.71191,15240434.0
2009-10-01 10:08:00,1.71182,1.71182,1.71156,1.71157,63610638.0
2009-10-01 10:09:00,1.71149,1.71153,1.71136,1.71136,7906567.0
2009-10-01 10:10:00,1.71146,1.71174,1.71146,1.71174,14799558.0
2009-10-01 10:11:00,1.71182,1.71193,1.71177,1.71182,9871482.0
2009-10-01 10:12:00,1.7119,1.71232,1.7119,1.71232,5228794.0
2009-10-01 10:13:00,1.71241,1.71264,1.71241,1.71264,7792942.0
2009-10-01 10:14:00,1.71267,1.71278,1.71267,1.71275,49532322.0
2009-10-01 10:15:00,1.71272,1.71273,1.71262,1.71269,50101146.0
2009-10-01 10:16:00,1.71261,1.71261,1.71241,1.71256,4281679.0
2009-10-01 10:17:00,1.71258,1.71258,1.71223,1.71233,8457567.0
2009-10-01 10:18:00,1.71217,1.71233,1.71208,1.71233,6307097.0
2009-10-01 10:19:00,1.71233,1.71233,1.71209,1.71219,6262272.0
2009-10-01 10:20:00,1.71215,1.71215,1.71193,1.71193,5286527.0
2009-10-01 10:21:00,1.71173,1.71183,1.71163,1.71173,2796104.0
2009-10-01 10:22:00,1.71162,1.71168,1.7114,1.71168,3357621.0
2009-10-01 10:23:00,1.71164,1.71164,1.71138,1.71148,6100760.0
2009-10-01 10:24:00,1.71162,1.71177,1.71162,1.71173,65925862.0
2009-10-01 10:25:00,1.7117,1.71173,1.71154,1.71173,2677373.0
2009-10-01 10:26:00,1.71175,1.71177,1.7114,1.7114,32271520.0
2009-10-01 10:27:00,1.7114,1.71141,1.71115,1.71121,12071370.0
2009-10-01 10:28:00,1.71116,1.71119,1.71096,1.71101,11906905.0
2009-10-01 10:29:00,1.71093,1.71099,1.7107,1.7107,6663919.0
2009-10-01 10:30:00,1.71081,1.71081,1.71062,1.71065,4624821.0
2009-10-01 10:31:00,1.71062,1.71062,1.71047,1.71048,9605426.0
2009-10-01 10:32:00,1.71049,1.71049,1.71024,1.71026,12132226.0
2009-10-01 10:33:00,1.71027,1.71027,1.71008,1.71013,5699601.0
2009-10-01 10:34:00,1.71008,1.71011,1.70988,1.70999,10285984.0
2009-10-01 10:35:00,1.70996,1.70996,1.70971,1.70971,6873051.0
2009-10-01 10:36:00,1.70982,1.70982,1.70959,1.70965,6181290.0
2009-10-01 10:37:00,1.70964,1.70964,1.7094,1.70955,2813079.0
2009-10-01 10:38:00,1.70947,1.70948,1.70924,1.70936,11999504.0
2009-10-01 10:39:00,1.70931,1.70931,1.70905,1.70905,4455037.0
2009-10-01 10:40:00,1.70906,1.70966,1.70906,1.70966,8403064.0
2009-10-01 10:41:00,1.70952,1.70952,1.70927,1.70951,8861483.0
2009-10-01 10:42:00,1.70946,1.70969,1.70946,1.70961,8581864.0
2009-10-01 10:43:00,1.70965,1.70992,1.70965,1.70986,7963731.0
2009-10-01 10:44:00,1.70981,1.70999,1.70981,1.70999,7063072.0
2009-10-01 10:45:00,1.71001,1.7102,1.71,1.7102,10314546.0
2009-10-01 10:46:00,1.7102,1.71031,1.7102,1.71031,16308482.0
2009-10-01 10:47:00,1.71035,1.71047,1.71034,1.71037,7593161.0
2009-10-01 10:48:00,1.71054,1.7107,1.71039,1.7107,9476720.0
2009-10-01 10:49:00,1.71069,1.71133,1.71069,1.71133,6421965.0
2009-10-01 10:50:00,1.71133,1.7115,1.71128,1.71139,7482301.0
2009-10-01 10:51:00,1.71135,1.71144,1.71123,1.71133,11566648.0
2009-10-01 10:52:00,1.71131,1.71131,1.7111,1.71111,20183257.0
2009-10-01 10:53:00,1.71106,1.71107,1.71081,1.71087,7363909.0
2009-10-01 10:54:00,1.71083,1.71087,1.71075,1.71086,48852128.0
2009-10-01 10:55:00,1.71086,1.71086,1.71066,1.71082,3958046.0
2009-10-01 10:56:00,1.71081,1.71088,1.71079,1.71079,34019720.0
2009-10-01 10:57:00,1.71075,1.71075,1.71056,1.71059,50915095.0
2009-10-01 10:58:00,1.71063,1.71072,1.71053,1.71064,8095642.0
2009-10-01 10:59:00,1.71078,1.71099,1.71071,1.7108,4816932.0
2009-10-01 11:00:00,1.71094,1.71105,1.71092,1.71105,17747776.0
2009-10-01 11:01:00,1.71097,1.71126,1.71097,1.7111,12661087.0
2009-10-01 11:02:00,1.71109,1.71109,1.71057,1.71057,9488400.0
2009-10-01 11:03:00,1.71061,1.71061,1.71015,1.71025,6627693.0
2009-10-01 11:04:00,1.71025,1.71025,1.70971,1.70973,8894335.0
2009-10-01 11:05:00,1.70974,1.70986,1.70951,1.70986,5032191.0
2009-10-01 11:06:00,1.71002,1.71023,1.71002,1.71023,42013502.0
2009-10-01 11:07:00,1.71024,1.71048,1.71024,1.71048,7072880.0
2009-10-01 11:08:00,1.71044,1.71044,1.71033,1.71043,5061768.0
2009-10-01 11:09:00,1.71038,1.71091,1.71038,1.71091,7523092.0
2009-10-01 11:10:00,1.71095,1.71218,1.71095,1.71218,35587959.0
2009-10-01 11:11:00,1.7122,1.71234,1.7122,1.71234,5975785.0
2009-10-01 11:12:00,1.71242,1.71242,1.71213,1.71224,72128520.0
2009-10-01 11:13:00,1.71227,1.71241,1.71224,1.71228,12262573.0
2009-10-01 11:14:00,1.71222,1.71222,1.71188,1.71188,8398472.0
2009-10-01 11:15:00,1.71191,1.71225,1.71191,1.71225,17877817.0
2009-10-01 11:16:00,1.71228,1.7124,1.71228,1.71239,7155594.0
2009-10-01 11:17:00,1.71241,1.71254,1.7124,1.7125,5739868.0
2009-10-01 11:18:00,1.71257,1.71274,1.71257,1.71266,4979521.0
2009-10-01 11:19:00,1.71254,1.71254,1.71232,1.71232,12601336.0
2009-10-01 11:20:00,1.71224,1.71224,1.71194,1.712,3219442.0
2009-10-01 11:21:00,1.71213,1.71221,1.71196,1.71221,14325382.0
2009-10-01 11:22:00,1.71221,1.71305,1.71221,1.71305,43589022.0
2009-10-01 11:23:00,1.71313,1.71329,1.7118,1.71325,5129597.0
2009-10-01 11:24:00,1.71335,1.71344,1.71326,1.71344,6334063.0
2009-10-01 11:25:00,1.71347,1.71356,1.71336,1.71354,8437543.0
2009-10-01 11:26:00,1.71363,1.71375,1.7136,1.7136,14449772.0
2009-10-01 11:27:00,1.71364,1.71368,1.71361,1.71368,2101531.0
2009-10-01 11:28:00,1.71233,1.7139,1.71233,1.7138,8087395.0
2009-10-01 11:29:00,1.71387,1.714,1.71381,1.714,6050000.0
2009-10-01 11:30:00,1.71399,1.71409,1.71398,1.71401,9802795.0
2009-10-01 11:31:00,1.71398,1.71431,1.71398,1.71431,7427242.0
2009-10-01 11:32:00,1.71448,1.71501,1.71448,1.71501,25309724.0
2009-10-01 11:33:00,1.71496,1.71496,1.71434,1.71457,4329835.0
2009-10-01 11:34:00,1.7145,1.71477,1.7145,1.71477,5775526.0
2009-10-01 11:35:00,1.71484,1.71504,1.71453,1.71504,10547808.0
2009-10-01 11:36:00,1.71508,1.71508,1.7148,1.7148,14765207.0
2009-10-01 11:37:00,1.7148,1.7148,1.71438,1.71439,33570041.0
2009-10-01 11:38:00,1.71435,1.71462,1.71433,1.71462,9515971.0
2009-10-01 11:39:00,1.71461,1.7148,1.71461,1.7148,10278182.0
2009-10-01 11:40:00,1.71482,1.71504,1.71481,1.71504,7121098.0
2009-10-01 11:41:00,1.71499,1.71508,1.71492,1.71492,5453178.0
2009-10-01 11:42:00,1.71478,1.71478,1.7145,1.7145,7109909.0
2009-10-01 11:43:00,1.71444,1.71456,1.71432,1.71456,3639937.0
2009-10-01 11:44:00,1.7145,1.7145,1.71433,1.71433,7014369.0
2009-10-01 11:45:00,1.71435,1.71435,1.71419,1.71419,4805143.0
2009-10-01 11:46:00,1.71426,1.71458,1.71426,1.71458,5861731.0
2009-10-01 11:47:00,1.71444,1.71463,1.71444,1.71461,4392764.0
2009-10-01 11:48:00,1.7147,1.71488,1.7147,1.71482,15016848.0
2009-10-01 11:49:00,1.71479,1.71479,1.71439,1.71439,5900835.0
2009-10-01 11:50:00,1.71426,1.71426,1.71407,1.71419,22811520.0
2009-10-01 11:51:00,1.71414,1.71423,1.71386,1.71386,3507741.0
2009-10-01 11:52:00,1.71389,1.71389,1.71377,1.71379,8076407.0
2009-10-01 11:53:00,1.71383,1.71402,1.7138,1.71401,13935682.0
2009-10-01 11:54:00,1.71405,1.71478,1.71405,1.71478,13853873.0
2009-10-01 11:55:00,1.71477,1.71499,1.71477,1.71499,12512562.0
2009-10-01 11:56:00,1.71504,1.71548,1.71504,1.71548,12660432.0
2009-10-01 11:57:00,1.71549,1.71566,1.71545,1.71566,4390927.0
2009-10-01 11:58:00,1.71566,1.71628,1.71566,1.71628,31902410.0
2009-10-01 11:59:00,1.71627,1.71641,1.71623,1.71641,8354452.0
2009-10-01 12:00:00,1.71646,1.71666,1.71646,1.71662,5498100.0
2009-10-01 12:01:00,1.71671,1.71682,1.71669,1.71682,6833533.0
2009-10-01 12:02:00,1.71676,1.71699,1.71676,1.71699,9204515.0
2009-10-01 12:03:00,1.71696,1.71757,1.71696,1.71757,29825658.0
2009-10-01 12:04:00,1.7175,1.71774,1.7175,1.71758,9973574.0
2009-10-01 12:05:00,1.71775,1.71794,1.71775,1.71792,4952347.0
2009-10-01 12:06:00,1.71794,1.71809,1.71794,1.71801,5410901.0
2009-10-01 12:07:00,1.71814,1.71828,1.7181,1.7181,5413711.0
2009-10-01 12:08:00,1.71792,1.71813,1.71754,1.71813,29422340.0
2009-10-01 12:09:00,1.71807,1.71807,1.7178,1.7178,5950868.0
2009-10-01 12:10:00,1.71779,1.71779,1.71749,1.71772,30656664.0
2009-10-01 12:11:00,1.71769,1.71813,1.71769,1.71813,14420505.0
2009-10-01 12:12:00,1.71818,1.71827,1.71806,1.71817,16002132.0
2009-10-01 12:13:00,1.71806,1.71806,1.71783,1.71786,12173573.0
2009-10-01 12:14:00,1.71774,1.71774,1.71748,1.71748,8471663.0
2009-10-01 12:15:00,1.7175,1.71761,1.71723,1.71751,5463145.0
2009-10-01 12:16:00,1.71764,1.71794,1.71758,1.71793,3808742.0
2009-10-01 12:17:00,1.71819,1.71828,1.71808,1.71823,7125301.0
2009-10-01 12:18:00,1.71835,1.71841,1.71833,1.71833,12020634.0
2009-10-01 12:19:00,1.7183,1.7183,1.71809,1.71821,7826059.0
2009-10-01 12:20:00,1.71829,1.71846,1.71829,1.71846,25403610.0
2009-10-01 12:21:00,1.71842,1.71853,1.71842,1.71848,8440698.0
2009-10-01 12:22:00,1.71848,1.71852,1.71844,1.71847,18921690.0
2009-10-01 12:23:00,1.71847,1.71855,1.71796,1.71837,7203251.0
2009-10-01 12:24:00,1.7182,1.71828,1.71815,1.71815,7571153.0
2009-10-01 12:25:00,1.71828,1.7183,1.71814,1.71814,5114567.0
2009-10-01 12:26:00,1.71811,1.71811,1.71793,1.71793,18786240.0
2009-10-01 12:27:00,1.71796,1.71796,1.71756,1.71756,10005674.0
2009-10-01 12:28:00,1.7176,1.7176,1.71729,1.71732,3647911.0
2009-10-01 12:29:00,1.71744,1.71759,1.71737,1.71744,4393251.0
2009-10-01 12:30:00,1.71743,1.71761,1.71736,1.71761,9694977.0
2009-10-01 12:31:00,1.71757,1.71757,1.71734,1.71749,7346172.0
2009-10-01 12:32:00,1.71741,1.71741,1.71694,1.71694,8148182.0
2009-10-01 12:33:00,1.71698,1.71698,1.71685,1.71686,12025318.0
2009-10-01 12:34:00,1.71679,1.71682,1.71659,1.71673,4526208.0
2009-10-01 12:35:00,1.71661,1.71671,1.71643,1.71643,5210816.0
2009-10-01 12:36:00,1.71648,1.71648,1.716,1.71603,117884910.0
2009-10-01 12:37:00,1.71617,1.71643,1.71617,1.71643,5887366.0
2009-10-01 12:38:00,1.71656,1.71682,1.71656,1.71682,16898571.0
2009-10-01 12:39:00,1.71682,1.717,1.71682,1.717,10380585.0
2009-10-01 12:40:00,1.71695,1.71695,1.71672,1.71672,11212660.0
2009-10-01 12:41:00,1.71646,1.71668,1.71646,1.71652,9839838.0
2009-10-01 12:42:00,1.7166,1.71687,1.7166,1.71676,12617289.0
2009-10-01 12:43:00,1.71666,1.71668,1.71652,1.71652,4979837.0
2009-10-01 12:44:00,1.7165,1.7165,1.71621,1.71633,6039638.0
2009-10-01 12:45:00,1.71645,1.71661,1.71645,1.7165,4438556.0
2009-10-01 12:46:00,1.71658,1.71668,1.71656,1.71666,27836060.0
2009-10-01 12:47:00,1.71666,1.71674,1.71666,1.71669,14591613.0
2009-10-01 12:48:00,1.71664,1.71666,1.71636,1.71637,6864487.0
2009-10-01 12:49:00,1.71583,1.71631,1.71583,1.71619,6561485.0
2009-10-01 12:50:00,1.71617,1.71619,1.71589,1.71589,5222702.0
2009-10-01 12:51:00,1.71601,1.71638,1.71598,1.71638,12079740.0
2009-10-01 12:52:00,1.71645,1.71652,1.71638,1.71645,12121376.0
2009-10-01 12:53:00,1.71647,1.71656,1.71508,1.71656,6520065.0
2009-10-01 12:54:00,1.71666,1.71687,1.71666,1.71676,3863095.0
2009-10-01 12:55:00,1.71676,1.71676,1.7164,1.71643,31437075.0
2009-10-01 12:56:00,1.71614,1.71654,1.71614,1.71648,10753343.0
2009-10-01 12:57:00,1.71636,1.71671,1.71636,1.71671,19235658.0
2009-10-01 12:58:00,1.71666,1.71672,1.71649,1.71668,7408572.0
2009-10-01 12:59:00,1.71684,1.71705,1.71684,1.71693,33346292.0
2009-10-01 13:00:00,1.71674,1.71695,1.71674,1.71682,7843404.0
2009-10-01 13:01:00,1.71677,1.71677,1.71629,1.71629,5716046.0
2009-10-01 13:02:00,1.71632,1.71632,1.71611,1.71611,31570858.0
2009-10-01 13:03:00,1.71605,1.71621,1.71597,1.71621,10823466.0
2009-10-01 13:04:00,1.71629,1.71643,1.71625,1.71643,4652788.0
2009-10-01 13:05:00,1.71639,1.71646,1.71627,1.71635,8035695.0
2009-10-01 13:06:00,1.71633,1.71654,1.71633,1.71641,2912187.0
2009-10-01 13:07:00,1.71636,1.71637,1.71622,1.71622,7652853.0
2009-10-01 13:08:00,1.71628,1.71628,1.71591,1.71591,41906609.0
2009-10-01 13:09:00,1.71587,1.71587,1.7156,1.7156,4099313.0
2009-10-01 13:10:00,1.71569,1.71581,1.71549,1.71549,15594840.0
2009-10-01 13:11:00,1.7154,1.71556,1.71539,1.71539,8776605.0
2009-10-01 13:12:00,1.71555,1.71555,1.71513,1.71513,11825340.0
2009-10-01 13:13:00,1.71517,1.71517,1.71496,1.71496,11012230.0
2009-10-01 13:14:00,1.71489,1.71492,1.7147,1.7147,9361260.0
2009-10-01 13:15:00,1.71478,1.71499,1.71478,1.71499,5906471.0
2009-10-01 13:16:00,1.71505,1.71511,1.71501,1.71501,8116020.0
2009-10-01 13:17:00,1.71505,1.71523,1.71504,1.71518,15244747.0
2009-10-01 13:18:00,1.71521,1.71536,1.71515,1.71533,64098932.0
2009-10-01 13:19:00,1.71532,1.71532,1.71487,1.71487,9044174.0
2009-10-01 13:20:00,1.71489,1.71489,1.71469,1.71469,25452362.0
2009-10-01 13:21:00,1.71449,1.71459,1.71414,1.71414,20255746.0
2009-10-01 13:22:00,1.7146,1.71492,1.7146,1.71466,6992330.0
2009-10-01 13:23:00,1.71456,1.71481,1.71456,1.71479,4350091.0
2009-10-01 13:24:00,1.7149,1.71508,1.71471,1.71479,6012537.0
2009-10-01 13:25:00,1.7148,1.71487,1.71472,1.71472,10337017.0
2009-10-01 13:26:00,1.71463,1.71478,1.7144,1.7144,14195045.0
2009-10-01 13:27:00,1.71445,1.71467,1.71445,1.71465,6907193.0
2009-10-01 13:28:00,1.71455,1.71455,1.71438,1.71441,18594771.0
2009-10-01 13:29:00,1.7144,1.71464,1.71439,1.71459,7966025.0
2009-10-01 13:30:00,1.71469,1.71478,1.71449,1.71449,8502644.0
2009-10-01 13:31:00,1.7145,1.71467,1.71448,1.71467,5851300.0
2009-10-01 13:32:00,1.71471,1.7151,1.7147,1.71505,99324472.0
2009-10-01 13:33:00,1.71502,1.71502,1.71492,1.71492,5366084.0
2009-10-01 13:34:00,1.71492,1.71492,1.71449,1.71449,22927296.0
2009-10-01 13:35:00,1.71443,1.71448,1.7144,1.71444,2999821.0
2009-10-01 13:36:00,1.71454,1.71464,1.71453,1.71464,6370407.0
2009-10-01 13:37:00,1.71456,1.71457,1.71435,1.71435,6613204.0
2009-10-01 13:38:00,1.7144,1.71444,1.71436,1.71441,5419072.0
2009-10-01 13:39:00,1.7144,1.71456,1.71432,1.71432,34437392.0
2009-10-01 13:40:00,1.71425,1.71444,1.71416,1.71444,8827864.0
2009-10-01 13:41:00,1.71441,1.71472,1.71416,1.71472,17278557.0
2009-10-01 13:42:00,1.71458,1.71465,1.71406,1.71406,21610510.0
2009-10-01 13:43:00,1.71454,1.71474,1.71454,1.7147,3707581.0
2009-10-01 13:44:00,1.71467,1.71467,1.71457,1.71457,27160479.0
2009-10-01 13:45:00,1.7145,1.71451,1.71444,1.71444,12754331.0
2009-10-01 13:46:00,1.71451,1.7148,1.71451,1.7148,8299719.0
2009-10-01 13:47:00,1.71489,1.7152,1.71489,1.7152,21702323.0
2009-10-01 13:48:00,1.71517,1.71533,1.71517,1.71533,5012839.0
2009-10-01 13:49:00,1.71538,1.71552,1.71509,1.71509,29421458.0
2009-10-01 13:50:00,1.71497,1.71498,1.71484,1.71485,5215574.0
2009-10-01 13:51:00,1.71471,1.71499,1.71465,1.71499,3563344.0
2009-10-01 13:52:00,1.71505,1.71522,1.71505,1.71522,6962050.0
2009-10-01 13:53:00,1.71522,1.71544,1.71522,1.71539,5397909.0
2009-10-01 13:54:00,1.71534,1.71538,1.71523,1.71526,5411952.0
2009-10-01 13:55:00,1.71519,1.71519,1.71505,1.71505,10999929.0
2009-10-01 13:56:00,1.71507,1.71507,1.71465,1.71465,36456567.0
2009-10-01 13:57:00,1.71468,1.71468,1.71443,1.71455,17409611.0
2009-10-01 13:58:00,1.71449,1.71449,1.71439,1.71439,5358590.0
2009-10-01 13:59:00,1.71437,1.71437,1.71409,1.71409,10186695.0
2009-10-01 14:00:00,1.71405,1.71406,1.71393,1.71396,5268486.0
2009-10-01 14:01:00,1.71384,1.71388,1.71372,1.71372,4991907.0
2009-10-01 14:02:00,1.71372,1.71403,1.71372,1.71374,3678241.0
2009-10-01 14:03:00,1.71384,1.71384,1.71335,1.71335,6424335.0
2009-10-01 14:04:00,1.7134,1.71359,1.7133,1.71359,9737706.0
2009-10-01 14:05:00,1.71365,1.71374,1.71365,1.71367,6460744.0
2009-10-01 14:06:00,1.71367,1.71367,1.71347,1.71347,38315968.0
2009-10-01 14:07:00,1.71335,1.71335,1.71316,1.71329,12840093.0
2009-10-01 14:08:00,1.71342,1.71374,1.71342,1.71374,8174947.0
2009-10-01 14:09:00,1.71374,1.71386,1.71363,1.71363,12061272.0
2009-10-01 14:10:00,1.71363,1.71363,1.7133,1.7133,4135812.0
2009-10-01 14:11:00,1.71343,1.71343,1.71314,1.71314,7147496.0
2009-10-01 14:12:00,1.71304,1.71326,1.71304,1.71326,9890481.0
2009-10-01 14:13:00,1.7133,1.71331,1.71315,1.71315,8475144.0
2009-10-01 14:14:00,1.71313,1.71314,1.713,1.71304,3876293.0
2009-10-01 14:15:00,1.71299,1.713,1.71275,1.71275,7417768.0
2009-10-01 14:16:00,1.71283,1.71283,1.71211,1.71211,58393612.0
2009-10-01 14:17:00,1.71199,1.71199,1.71182,1.71195,2406032.0
2009-10-01 14:18:00,1.712,1.71205,1.71179,1.71179,6784815.0
2009-10-01 14:19:00,1.71174,1.71184,1.71152,1.71152,7968634.0
2009-10-01 14:20:00,1.71154,1.71154,1.71134,1.71138,3803029.0
2009-10-01 14:21:00,1.71144,1.71144,1.71124,1.71124,6936321.0
2009-10-01 14:22:00,1.71115,1.71115,1.71055,1.71111,1954087.0
2009-10-01 14:23:00,1.71091,1.71091,1.71078,1.7108,10020451.0
2009-10-01 14:24:00,1.71086,1.71096,1.71078,1.71078,12873198.0
2009-10-01 14:25:00,1.71068,1.71068,1.71051,1.71051,7144881.0
2009-10-01 14:26:00,1.7105,1.71058,1.71048,1.71058,8556954.0
2009-10-01 14:27:00,1.71067,1.71095,1.71067,1.71095,8156933.0
2009-10-01 14:28:00,1.71097,1.71112,1.71089,1.71112,125448760.0
2009-10-01 14:29:00,1.71124,1.71141,1.71097,1.71136,5442366.0
2009-10-01 14:30:00,1.71129,1.71129,1.71081,1.7109,3167191.0
2009-10-01 14:31:00,1.7108,1.7108,1.70996,1.71021,55963602.0
2009-10-01 14:32:00,1.71034,1.71051,1.71033,1.71051,8898590.0
2009-10-01 14:33:00,1.71055,1.71092,1.71055,1.71078,5285859.0
2009-10-01 14:34:00,1.71077,1.71077,1.71052,1.71052,8839249.0
2009-10-01 14:35:00,1.7106,1.71079,1.7106,1.71079,5277422.0
2009-10-01 14:36:00,1.71082,1.71085,1.71074,1.71074,5603635.0
2009-10-01 14:37:00,1.7106,1.71069,1.71044,1.71061,12400471.0
2009-10-01 14:38:00,1.71059,1.71059,1.71035,1.71035,3080282.0
2009-10-01 14:39:00,1.71042,1.71043,1.70987,1.7102,49239119.0
2009-10-01 14:40:00,1.71011,1.71011,1.70978,1.70978,6809182.0
2009-10-01 14:41:00,1.70971,1.70984,1.7097,1.70978,6138487.0
2009-10-01 14:42:00,1.70984,1.71032,1.70984,1.71032,73270136.0
2009-10-01 14:43:00,1.71032,1.71032,1.71013,1.71013,14585553.0
2009-10-01 14:44:00,1.71002,1.71003,1.7099,1.71,9172122.0
2009-10-01 14:45:00,1.70992,1.70992,1.70968,1.70971,12428945.0
2009-10-01 14:46:00,1.7097,1.70979,1.70955,1.70979,11647218.0
2009-10-01 14:47:00,1.70999,1.71011,1.70998,1.71001,9811784.0
2009-10-01 14:48:00,1.70999,1.70999,1.70956,1.70956,31135760.0
2009-10-01 14:49:00,1.70943,1.70966,1.70943,1.70965,10642866.0
2009-10-01 14:50:00,1.70967,1.7098,1.70944,1.70945,7612133.0
2009-10-01 14:51:00,1.70943,1.70943,1.7092,1.7092,7503551.0
2009-10-01 14:52:00,1.70881,1.70919,1.70881,1.70905,5828801.0
2009-10-01 14:53:00,1.70903,1.70903,1.70877,1.70877,19690424.0
2009-10-01 14:54:00,1.70878,1.70881,1.70853,1.70866,3611322.0
2009-10-01 14:55:00,1.70869,1.70869,1.7085,1.7085,8518560.0
2009-10-01 14:56:00,1.70853,1.70853,1.70825,1.70825,6807686.0
2009-10-01 14:57:00,1.70835,1.70835,1.70807,1.70807,14426102.0
2009-10-01 14:58:00,1.70813,1.70813,1.70732,1.70742,39836862.0
2009-10-01 14:59:00,1.70733,1.70764,1.70733,1.70735,5616275.0
2009-10-01 15:00:00,1.70726,1.70726,1.70711,1.70711,6121222.0
2009-10-01 15:01:00,1.70704,1.70736,1.70704,1.70736,4523647.0
2009-10-01 15:02:00,1.70731,1.70802,1.70731,1.70802,3891045.0
2009-10-01 15:03:00,1.70807,1.70858,1.70807,1.70858,18394205.0
2009-10-01 15:04:00,1.7086,1.70941,1.7086,1.70941,44827482.0
2009-10-01 15:05:00,1.7094,1.70944,1.70937,1.70943,5497598.0
2009-10-01 15:06:00,1.70944,1.70957,1.70938,1.70957,38562250.0
2009-10-01 15:07:00,1.70956,1.70956,1.70932,1.70932,6590583.0
2009-10-01 15:08:00,1.70937,1.70937,1.70914,1.70916,8089813.0
2009-10-01 15:09:00,1.70909,1.70952,1.70909,1.70952,6471235.0
2009-10-01 15:10:00,1.70948,1.70985,1.70948,1.70967,13030161.0
2009-10-01 15:11:00,1.70968,1.70968,1.70951,1.70956,8102159.0
2009-10-01 15:12:00,1.70952,1.70953,1.70941,1.70941,4396552.0
2009-10-01 15:13:00,1.70929,1.70942,1.70911,1.70929,3326756.0
2009-10-01 15:14:00,1.70937,1.70964,1.70931,1.70931,135782582.0
2009-10-01 15:15:00,1.70921,1.70921,1.70907,1.70907,7725697.0
2009-10-01 15:16:00,1.70905,1.70935,1.70899,1.70935,11116071.0
2009-10-01 15:17:00,1.70939,1.70947,1.70915,1.70915,4811514.0
2009-10-01 15:18:00,1.70929,1.7095,1.70921,1.70947,12314237.0
2009-10-01 15:19:00,1.70949,1.70964,1.70942,1.70943,10060111.0
2009-10-01 15:20:00,1.70948,1.70983,1.70947,1.70983,6871220.0
2009-10-01 15:21:00,1.70977,1.70986,1.70965,1.70978,5960115.0
2009-10-01 15:22:00,1.70968,1.70968,1.70941,1.70941,6527499.0
2009-10-01 15:23:00,1.70924,1.70924,1.70892,1.70895,4845536.0
2009-10-01 15:24:00,1.70897,1.70897,1.70835,1.70835,10981844.0
2009-10-01 15:25:00,1.70845,1.70845,1.70812,1.70812,4027889.0
2009-10-01 15:26:00,1.70811,1.70827,1.70811,1.70826,20651433.0
2009-10-01 15:27:00,1.70834,1.70841,1.70821,1.70821,5053726.0
2009-10-01 15:28:00,1.70814,1.70814,1.70787,1.70808,9105058.0
2009-10-01 15:29:00,1.70807,1.70825,1.70805,1.70815,15169110.0
2009-10-01 15:30:00,1.7083,1.70877,1.7083,1.70877,87993552.0
2009-10-01 15:31:00,1.70879,1.70891,1.70876,1.70891,5342221.0
2009-10-01 15:32:00,1.70895,1.70935,1.70895,1.70927,46417280.0
2009-10-01 15:33:00,1.70932,1.70939,1.70905,1.70928,6923881.0
2009-10-01 15:34:00,1.70928,1.70946,1.70928,1.70945,9018799.0
2009-10-01 15:35:00,1.7095,1.70964,1.70942,1.70961,10613551.0
2009-10-01 15:36:00,1.70963,1.70975,1.70957,1.70968,5650847.0
2009-10-01 15:37:00,1.70977,1.70998,1.70977,1.70994,15949712.0
2009-10-01 15:38:00,1.71004,1.7102,1.71001,1.7102,4130288.0
2009-10-01 15:39:00,1.7102,1.71034,1.70991,1.71031,11505936.0
2009-10-01 15:40:00,1.71019,1.71019,1.71005,1.71005,12064401.0
2009-10-01 15:41:00,1.71009,1.71009,1.70995,1.70996,2959727.0
2009-10-01 15:42:00,1.70992,1.70994,1.7096,1.70969,4004217.0
2009-10-01 15:43:00,1.70967,1.70967,1.70943,1.70943,10310350.0
2009-10-01 15:44:00,1.70954,1.70954,1.70887,1.70887,68942406.0
2009-10-01 15:45:00,1.70891,1.70908,1.70851,1.70908,4363970.0
2009-10-01 15:46:00,1.70907,1.70916,1.70907,1.70916,72836400.0
2009-10-01 15:47:00,1.70915,1.70915,1.70863,1.70863,5265242.0
2009-10-01 15:48:00,1.70863,1.70863,1.70851,1.70854,2333284.0
2009-10-01 15:49:00,1.70852,1.70852,1.7083,1.70833,3204375.0
2009-10-01 15:50:00,1.70831,1.70849,1.70828,1.70837,10966641.0
2009-10-01 15:51:00,1.70857,1.70883,1.70857,1.70882,4368331.0
2009-10-01 15:52:00,1.70887,1.70904,1.70866,1.70902,33664242.0
2009-10-01 15:53:00,1.70905,1.70922,1.70902,1.70922,8077935.0
2009-10-01 15:54:00,1.70919,1.70944,1.70919,1.70944,5123080.0
2009-10-01 15:55:00,1.70938,1.70957,1.70938,1.70949,5924047.0
2009-10-01 15:56:00,1.70957,1.71042,1.70957,1.71042,52064615.0
2009-10-01 15:57:00,1.71045,1.71057,1.71045,1.71051,6442347.0
2009-10-01 15:58:00,1.7106,1.71098,1.7106,1.71098,46040280.0
2009-10-01 15:59:00,1.71106,1.71135,1.71106,1.71135,13993776.0
2009-10-01 16:00:00,1.71135,1.71196,1.71135,1.71196,8880407.0
2009-10-01 16:01:00,1.71206,1.71241,1.71206,1.71241,3223132.0
2009-10-01 16:02:00,1.71243,1.71257,1.71167,1.71167,100261644.0
2009-10-01 16:03:00,1.71161,1.71166,1.71136,1.71144,28975303.0
2009-10-01 16:04:00,1.71145,1.71145,1.71124,1.71134,14438286.0
2009-10-01 16:05:00,1.71141,1.7115,1.71131,1.7115,11989277.0
2009-10-01 16:06:00,1.71152,1.71167,1.71152,1.71166,9937224.0
2009-10-01 16:07:00,1.71169,1.71188,1.71162,1.71181,9925725.0
2009-10-01 16:08:00,1.71193,1.71211,1.71189,1.71211,11262480.0
2009-10-01 16:09:00,1.71205,1.71227,1.71205,1.71213,6298833.0
2009-10-01 16:10:00,1.71231,1.71246,1.71231,1.71246,7813528.0
2009-10-01 16:11:00,1.71247,1.71259,1.71247,1.71259,4047209.0
2009-10-01 16:12:00,1.71258,1.71353,1.71258,1.71352,27989136.0
2009-10-01 16:13:00,1.71355,1.71369,1.71355,1.71366,6340653.0
2009-10-01 16:14:00,1.71368,1.71383,1.71368,1.71372,4656380.0
2009-10-01 16:15:00,1.7137,1.71399,1.7137,1.71399,10593668.0
2009-10-01 16:16:00,1.71396,1.71408,1.7139,1.71408,9299649.0
2009-10-01 16:17:00,1.71414,1.71427,1.71412,1.71415,8960797.0
2009-10-01 16:18:00,1.71435,1.71445,1.71429,1.71445,5892913.0
2009-10-01 16:19:00,1.71444,1.71459,1.71442,1.71456,12166170.0
2009-10-01 16:20:00,1.7146,1.7148,1.71458,1.7148,8209797.0
2009-10-01 16:21:00,1.71466,1.7148,1.71453,1.7148,2409943.0
2009-10-01 16:22:00,1.71491,1.71497,1.71458,1.71472,21911318.0
2009-10-01 16:23:00,1.71465,1.71465,1.71423,1.71424,4713041.0
2009-10-01 16:24:00,1.71425,1.71425,1.71379,1.71379,12837111.0
2009-10-01 16:25:00,1.71377,1.71377,1.71361,1.71361,7626648.0
2009-10-01 16:26:00,1.71354,1.71354,1.71338,1.71339,6966399.0
2009-10-01 16:27:00,1.71341,1.71365,1.71327,1.71365,6813281.0
2009-10-01 16:28:00,1.71376,1.71396,1.71376,1.7138,30030102.0
2009-10-01 16:29:00,1.71373,1.71389,1.71364,1.71364,8458016.0
2009-10-01 16:30:00,1.7138,1.71419,1.7138,1.71419,6022209.0
2009-10-01 16:31:00,1.71418,1.71431,1.71418,1.7143,4344788.0
2009-10-01 16:32:00,1.71437,1.71565,1.71437,1.71548,56892480.0
2009-10-01 16:33:00,1.71528,1.71528,1.71508,1.71511,4141696.0
2009-10-01 16:34:00,1.71508,1.71523,1.71507,1.71523,13519984.0
2009-10-01 16:35:00,1.71524,1.71571,1.71524,1.71571,4642011.0
2009-10-01 16:36:00,1.71581,1.71608,1.71575,1.71605,91982085.0
2009-10-01 16:37:00,1.71599,1.71599,1.71553,1.71553,11683312.0
2009-10-01 16:38:00,1.71552,1.71552,1.71531,1.71531,6479734.0
2009-10-01 16:39:00,1.71537,1.71537,1.71508,1.71508,5177237.0
2009-10-01 16:40:00,1.71516,1.71516,1.71383,1.7139,39997696.0
2009-10-01 16:41:00,1.71383,1.71388,1.7136,1.71388,32683129.0
2009-10-01 16:42:00,1.71394,1.71414,1.71388,1.71398,5144608.0
2009-10-01 16:43:00,1.71407,1.71428,1.71407,1.71428,14153341.0
2009-10-01 16:44:00,1.71434,1.71521,1.71434,1.7151,16666728.0
2009-10-01 16:45:00,1.71512,1.71525,1.71506,1.71525,7487082.0
2009-10-01 16:46:00,1.71529,1.71649,1.71529,1.71649,57200976.0
2009-10-01 16:47:00,1.71651,1.71667,1.71651,1.71667,3377164.0
2009-10-01 16:48:00,1.7167,1.71697,1.71659,1.71691,3484849.0
2009-10-01 16:49:00,1.71701,1.71708,1.71633,1.7165,138162744.0
2009-10-01 16:50:00,1.71656,1.71661,1.71655,1.71657,6709807.0
2009-10-01 16:51:00,1.71659,1.71659,1.71631,1.71631,9111825.0
2009-10-01 16:52:00,1.71637,1.71678,1.71629,1.71678,13149242.0
2009-10-01 16:53:00,1.71671,1.71671,1.71589,1.7161,9381845.0
2009-10-01 16:54:00,1.71629,1.71651,1.71629,1.71651,93978662.0
2009-10-01 16:55:00,1.7165,1.71657,1.71625,1.71657,6209467.0
2009-10-01 16:56:00,1.71649,1.71656,1.71629,1.71656,52484360.0
2009-10-01 16:57:00,1.71658,1.71677,1.71654,1.71677,13455779.0
2009-10-01 16:58:00,1.71684,1.7169,1.71602,1.71608,27679000.0
2009-10-01 16:59:00,1.71614,1.71615,1.71593,1.71593,7400050.0
2009-10-01 17:00:00,1.71585,1.71586,1.71536,1.71586,22516704.0
2009-10-01 17:01:00,1.71585,1.71622,1.71551,1.71618,17171182.0
2009-10-01 17:02:00,1.71631,1.7168,1.71631,1.7168,7586318.0
2009-10-01 17:03:00,1.71675,1.71758,1.71675,1.71758,9633641.0
2009-10-01 17:04:00,1.71771,1.71778,1.71765,1.71765,4270584.0
2009-10-01 17:05:00,1.71761,1.71761,1.71725,1.71725,10417193.0
2009-10-01 17:06:00,1.71717,1.71734,1.71706,1.71734,20465210.0
2009-10-01 17:07:00,1.71735,1.71757,1.71732,1.71757,16837300.0
2009-10-01 17:08:00,1.71766,1.71777,1.71766,1.71776,50488050.0
2009-10-01 17:09:00,1.71773,1.71787,1.71773,1.71787,5027674.0
2009-10-01 17:10:00,1.71789,1.71872,1.71789,1.71872,38671938.0
2009-10-01 17:11:00,1.71869,1.71889,1.71864,1.71889,10649580.0
2009-10-01 17:12:00,1.71894,1.71911,1.7188,1.7188,40608045.0
2009-10-01 17:13:00,1.71863,1.71865,1.71844,1.71849,5848857.0
2009-10-01 17:14:00,1.71854,1.71854,1.71823,1.71831,5839830.0
2009-10-01 17:15:00,1.7182,1.7182,1.71793,1.71793,8320001.0
2009-10-01 17:16:00,1.71824,1.71824,1.71798,1.71805,50311976.0
2009-10-01 17:17:00,1.71807,1.71814,1.71794,1.71794,10975534.0
2009-10-01 17:18:00,1.71784,1.71784,1.71749,1.71749,61823960.0
2009-10-01 17:19:00,1.71742,1.71752,1.71728,1.71744,13592579.0
2009-10-01 17:20:00,1.71746,1.71815,1.71745,1.71796,69639752.0
2009-10-01 17:21:00,1.71796,1.71808,1.71782,1.71808,15765359.0
2009-10-01 17:22:00,1.71801,1.71818,1.71786,1.71818,5026421.0
2009-10-01 17:23:00,1.71815,1.71852,1.71815,1.71849,8733345.0
2009-10-01 17:24:00,1.71847,1.71877,1.71847,1.71877,5376852.0
2009-10-01 17:25:00,1.71881,1.71886,1.71874,1.71886,4082252.0
2009-10-01 17:26:00,1.71896,1.71945,1.71896,1.71945,26422920.0
2009-10-01 17:27:00,1.71945,1.7197,1.71945,1.71952,9585115.0
2009-10-01 17:28:00,1.71959,1.71959,1.7195,1.71954,9605272.0
2009-10-01 17:29:00,1.71957,1.72002,1.71957,1.72002,6548199.0
2009-10-01 17:30:00,1.72009,1.72013,1.71996,1.72008,7435856.0
2009-10-01 17:31:00,1.72015,1.72027,1.72015,1.72024,8323946.0
2009-10-01 17:32:00,1.72031,1.72043,1.72021,1.72032,5521132.0
2009-10-01 17:33:00,1.72037,1.72054,1.72037,1.72054,11933943.0
2009-10-01 17:34:00,1.72059,1.7207,1.72055,1.7207,7724035.0
2009-10-01 17:35:00,1.72072,1.72086,1.72066,1.72086,6251997.0
2009-10-01 17:36:00,1.72093,1.72105,1.72087,1.72104,6621575.0
2009-10-01 17:37:00,1.72107,1.72121,1.72099,1.72121,6739272.0
2009-10-01 17:38:00,1.72123,1.72222,1.72123,1.72222,58364176.0
2009-10-01 17:39:00,1.72211,1.72223,1.72204,1.72223,76980345.0
2009-10-01 17:40:00,1.72219,1.72219,1.72196,1.72196,13719435.0
2009-10-01 17:41:00,1.72184,1.72197,1.72181,1.72185,12093032.0
2009-10-01 17:42:00,1.72183,1.72183,1.72048,1.72048,83726014.0
2009-10-01 17:43:00,1.72049,1.72049,1.72027,1.72027,7091017.0
2009-10-01 17:44:00,1.72029,1.72032,1.72016,1.7202,7283254.0
2009-10-01 17:45:00,1.72017,1.72019,1.71985,1.71985,3731211.0
2009-10-01 17:46:00,1.7198,1.72014,1.7198,1.72014,65353392.0
2009-10-01 17:47:00,1.72023,1.72049,1.72023,1.72049,7871698.0
2009-10-01 17:48:00,1.72051,1.72086,1.72051,1.72052,42209416.0
2009-10-01 17:49:00,1.72053,1.72053,1.72013,1.72016,17783246.0
2009-10-01 17:50:00,1.72023,1.72041,1.72012,1.72012,4839747.0
2009-10-01 17:51:00,1.71997,1.71997,1.71972,1.71972,8970410.0
2009-10-01 17:52:00,1.71969,1.71969,1.71915,1.71915,15727624.0
2009-10-01 17:53:00,1.71918,1.71921,1.71893,1.71893,9365211.0
2009-10-01 17:54:00,1.71893,1.71905,1.71872,1.71872,14161850.0
2009-10-01 17:55:00,1.71857,1.71877,1.71847,1.71847,3774520.0
2009-10-01 17:56:00,1.71851,1.71851,1.71831,1.71831,5812832.0
2009-10-01 17:57:00,1.71835,1.71835,1.71813,1.71829,12047002.0
2009-10-01 17:58:00,1.71827,1.71846,1.71812,1.71824,34216926.0
2009-10-01 17:59:00,1.71814,1.7182,1.71807,1.71807,9318948.0
2009-10-01 18:00:00,1.71806,1.71806,1.71781,1.7179,9752963.0
2009-10-01 18:01:00,1.71788,1.71793,1.71784,1.71784,13065426.0
2009-10-01 18:02:00,1.71791,1.71813,1.71791,1.71813,9224065.0
2009-10-01 18:03:00,1.71806,1.71814,1.71793,1.71793,7159899.0
2009-10-01 18:04:00,1.71782,1.71783,1.71755,1.71761,8083596.0
2009-10-01 18:05:00,1.71759,1.71759,1.71734,1.71741,13205439.0
2009-10-01 18:06:00,1.7173,1.71754,1.7173,1.71733,97461334.0
2009-10-01 18:07:00,1.71709,1.71726,1.71703,1.71726,8612964.0
2009-10-01 18:08:00,1.71733,1.71748,1.71727,1.71736,19806612.0
2009-10-01 18:09:00,1.71728,1.71728,1.71707,1.71709,9928984.0
2009-10-01 18:10:00,1.717,1.71709,1.71691,1.71691,29082027.0
2009-10-01 18:11:00,1.71695,1.71718,1.71695,1.71712,4786196.0
2009-10-01 18:12:00,1.71713,1.71719,1.71692,1.71692,13357165.0
2009-10-01 18:13:00,1.71688,1.71703,1.71683,1.71687,4414289.0
2009-10-01 18:14:00,1.71692,1.71755,1.71692,1.71755,17872887.0
2009-10-01 18:15:00,1.71747,1.71747,1.7172,1.7172,9318473.0
2009-10-01 18:16:00,1.7171,1.7171,1.71689,1.71689,14145765.0
2009-10-01 18:17:00,1.71687,1.71687,1.71668,1.71677,4236937.0
2009-10-01 18:18:00,1.71677,1.71677,1.71651,1.71653,8106625.0
2009-10-01 18:19:00,1.71639,1.71642,1.71614,1.71614,3697219.0
2009-10-01 18:20:00,1.71606,1.71606,1.71578,1.71578,17866030.0
2009-10-01 18:21:00,1.71569,1.71569,1.71529,1.71549,6082532.0
2009-10-01 18:22:00,1.71558,1.71622,1.71558,1.71622,17412614.0
2009-10-01 18:23:00,1.71624,1.7166,1.71589,1.7166,9253138.0
2009-10-01 18:24:00,1.71663,1.71711,1.71663,1.7171,33257770.0
2009-10-01 18:25:00,1.71707,1.71712,1.71689,1.71689,16934570.0
2009-10-01 18:26:00,1.71682,1.71699,1.71679,1.71699,41256751.0
2009-10-01 18:27:00,1.71705,1.71713,1.71701,1.71713,5599900.0
2009-10-01 18:28:00,1.71712,1.71725,1.7171,1.71721,11807929.0
2009-10-01 18:29:00,1.71728,1.71751,1.71728,1.71751,11864891.0
2009-10-01 18:30:00,1.71749,1.71818,1.71749,1.7181,33498036.0
2009-10-01 18:31:00,1.71827,1.71845,1.71826,1.71845,24378900.0
2009-10-01 18:32:00,1.71834,1.7185,1.71829,1.7185,56039090.0
2009-10-01 18:33:00,1.71839,1.71849,1.71804,1.71832,7153841.0
2009-10-01 18:34:00,1.71835,1.71841,1.71825,1.71825,23631156.0
2009-10-01 18:35:00,1.71825,1.71845,1.71825,1.71845,4436248.0
2009-10-01 18:36:00,1.71845,1.7186,1.71837,1.71843,6976844.0
2009-10-01 18:37:00,1.7185,1.71856,1.71835,1.71856,20840249.0
2009-10-01 18:38:00,1.71864,1.71894,1.71864,1.71894,32003510.0
2009-10-01 18:39:00,1.71897,1.71907,1.71877,1.71885,6957974.0
2009-10-01 18:40:00,1.71878,1.71884,1.71871,1.71884,10715536.0
2009-10-01 18:41:00,1.71892,1.71895,1.71891,1.71894,6324425.0
2009-10-01 18:42:00,1.71897,1.71902,1.71893,1.71899,16196884.0
2009-10-01 18:43:00,1.71902,1.7193,1.71902,1.7193,6100206.0
2009-10-01 18:44:00,1.71935,1.71937,1.71922,1.71927,6627409.0
2009-10-01 18:45:00,1.71925,1.71928,1.71915,1.71921,8567827.0
2009-10-01 18:46:00,1.7192,1.71922,1.71908,1.71911,9429540.0
2009-10-01 18:47:00,1.71916,1.71929,1.71916,1.71929,2700511.0
2009-10-01 18:48:00,1.71932,1.71948,1.71927,1.71948,5021717.0
2009-10-01 18:49:00,1.71956,1.71976,1.71956,1.71962,9197455.0
2009-10-01 18:50:00,1.71967,1.71991,1.71961,1.71991,9774324.0
2009-10-01 18:51:00,1.71987,1.71987,1.71937,1.71937,14024433.0
2009-10-01 18:52:00,1.71927,1.71934,1.71914,1.71934,8617620.0
2009-10-01 18:53:00,1.71946,1.71971,1.71946,1.71971,2232836.0
2009-10-01 18:54:00,1.71971,1.71981,1.71971,1.71979,7361340.0
2009-10-01 18:55:00,1.71976,1.71982,1.71959,1.71974,6185747.0
2009-10-01 18:56:00,1.71981,1.72004,1.71981,1.72004,36700323.0
2009-10-01 18:57:00,1.71982,1.7199,1.7197,1.7197,2933316.0
2009-10-01 18:58:00,1.71965,1.71976,1.71965,1.71976,9848880.0
2009-10-01 18:59:00,1.71986,1.72012,1.71986,1.72012,4000090.0
2009-10-01 19:00:00,1.72012,1.72012,1.71994,1.71996,49499835.0
2009-10-01 19:01:00,1.71983,1.72002,1.7198,1.71991,6527559.0
2009-10-01 19:02:00,1.72005,1.72038,1.71997,1.72038,8398461.0
2009-10-01 19:03:00,1.72054,1.72072,1.72054,1.72071,5171992.0
2009-10-01 19:04:00,1.72068,1.72085,1.72068,1.72078,4582637.0
2009-10-01 19:05:00,1.7207,1.72094,1.7207,1.72078,3069866.0
2009-10-01 19:06:00,1.72071,1.72083,1.72054,1.72083,4706011.0
2009-10-01 19:07:00,1.72083,1.72101,1.72079,1.72092,8741625.0
2009-10-01 19:08:00,1.72116,1.72118,1.72101,1.72106,34527008.0
2009-10-01 19:09:00,1.7212,1.72163,1.7212,1.72163,7405125.0
2009-10-01 19:10:00,1.72165,1.72179,1.72154,1.72179,8273898.0
2009-10-01 19:11:00,1.72179,1.72195,1.72163,1.72195,11523078.0
2009-10-01 19:12:00,1.72195,1.72246,1.72195,1.72246,26286947.0
2009-10-01 19:13:00,1.72244,1.72244,1.72227,1.72227,5903275.0
2009-10-01 19:14:00,1.7222,1.72221,1.7221,1.72221,4399307.0
2009-10-01 19:15:00,1.72202,1.72202,1.72181,1.72186,11179159.0
2009-10-01 19:16:00,1.72187,1.72187,1.72175,1.72175,11544874.0
2009-10-01 19:17:00,1.72175,1.72175,1.72154,1.72154,8876092.0
2009-10-01 19:18:00,1.72154,1.72154,1.72116,1.72127,8882172.0
2009-10-01 19:19:00,1.72129,1.72153,1.72129,1.72153,6322676.0
2009-10-01 19:20:00,1.72144,1.72178,1.72144,1.72178,8354343.0
2009-10-01 19:21:00,1.72172,1.72193,1.72172,1.72183,8147330.0
2009-10-01 19:22:00,1.72183,1.72183,1.72154,1.72167,14006856.0
2009-10-01 19:23:00,1.72172,1.72188,1.72162,1.72188,5539367.0
2009-10-01 19:24:00,1.72188,1.72246,1.72188,1.72246,6543714.0
2009-10-01 19:25:00,1.72243,1.72266,1.72243,1.72266,5684682.0
2009-10-01 19:26:00,1.72264,1.72279,1.72263,1.72279,4945822.0
2009-10-01 19:27:00,1.72276,1.72287,1.72266,1.72274,11069071.0
2009-10-01 19:28:00,1.72273,1.7232,1.72273,1.7232,2161657.0
2009-10-01 19:29:00,1.72327,1.7233,1.72306,1.72306,13586742.0
2009-10-01 19:30:00,1.72297,1.72299,1.72272,1.72272,40911920.0
2009-10-01 19:31:00,1.72263,1.72263,1.72245,1.72245,5470402.0
2009-10-01 19:32:00,1.7224,1.72257,1.72238,1.72256,4146511.0
2009-10-01 19:33:00,1.72261,1.72283,1.72257,1.72283,6594213.0
2009-10-01 19:34:00,1.72278,1.72283,1.72275,1.72275,22131760.0
2009-10-01 19:35:00,1.72271,1.72271,1.72252,1.72252,12086867.0
2009-10-01 19:36:00,1.7227,1.72289,1.7227,1.72284,18998149.0
2009-10-01 19:37:00,1.72291,1.72305,1.7229,1.72305,1900152.0
2009-10-01 19:38:00,1.72306,1.7236,1.72306,1.72359,9894208.0
2009-10-01 19:39:00,1.72364,1.72391,1.72357,1.72386,8448572.0
2009-10-01 19:40:00,1.72396,1.72406,1.72395,1.72406,7124120.0
2009-10-01 19:41:00,1.72409,1.72428,1.72409,1.72417,5984349.0
2009-10-01 19:42:00,1.72408,1.72408,1.72378,1.72378,20604996.0
2009-10-01 19:43:00,1.7238,1.724,1.7238,1.724,5421542.0
2009-10-01 19:44:00,1.72387,1.72412,1.72387,1.72407,2752932.0
2009-10-01 19:45:00,1.72405,1.72405,1.72382,1.72382,4895668.0
2009-10-01 19:46:00,1.72394,1.72409,1.72394,1.72399,4185365.0
2009-10-01 19:47:00,1.72396,1.72396,1.72388,1.72388,4037814.0
2009-10-01 19:48:00,1.72383,1.72383,1.72374,1.72374,12571944.0
2009-10-01 19:49:00,1.72367,1.72367,1.72345,1.72351,9807967.0
2009-10-01 19:50:00,1.72352,1.72352,1.72339,1.72339,18338719.0
2009-10-01 19:51:00,1.72337,1.72337,1.72317,1.72317,3749571.0
2009-10-01 19:52:00,1.72313,1.72313,1.72251,1.72251,9458321.0
2009-10-01 19:53:00,1.72249,1.72265,1.72238,1.72238,4411113.0
2009-10-01 19:54:00,1.72242,1.72244,1.72221,1.72237,19557321.0
2009-10-01 19:55:00,1.72244,1.72262,1.72234,1.72262,10412773.0
2009-10-01 19:56:00,1.72272,1.72282,1.72272,1.72282,4680368.0
2009-10-01 19:57:00,1.72281,1.72281,1.72252,1.72252,3546988.0
2009-10-01 19:58:00,1.7224,1.7224,1.72232,1.7224,24500034.0
2009-10-01 19:59:00,1.7224,1.72248,1.72202,1.72244,5629773.0
2009-10-01 20:00:00,1.72229,1.72229,1.72201,1.72207,13803993.0
2009-10-01 20:01:00,1.72209,1.72222,1.72189,1.7222,7733465.0
2009-10-01 20:02:00,1.72228,1.72242,1.72228,1.72239,12725766.0
2009-10-01 20:03:00,1.72254,1.72266,1.72252,1.72265,6844817.0
2009-10-01 20:04:00,1.72271,1.72293,1.72271,1.72293,5915898.0
2009-10-01 20:05:00,1.72298,1.72307,1.72287,1.72302,3247712.0
2009-10-01 20:06:00,1.72311,1.72334,1.72311,1.72333,11238312.0
2009-10-01 20:07:00,1.72338,1.72355,1.7233,1.72351,6661031.0
2009-10-01 20:08:00,1.72357,1.72357,1.72329,1.72329,13891980.0
2009-10-01 20:09:00,1.72316,1.72316,1.72304,1.72305,18443818.0
2009-10-01 20:10:00,1.72311,1.72311,1.72283,1.72283,8533474.0
2009-10-01 20:11:00,1.72295,1.72297,1.7227,1.7227,4320494.0
2009-10-01 20:12:00,1.72269,1.72279,1.72264,1.72264,8400705.0
2009-10-01 20:13:00,1.72256,1.72256,1.72236,1.72236,4947284.0
2009-10-01 20:14:00,1.7223,1.72237,1.72205,1.72237,11623139.0
2009-10-01 20:15:00,1.72235,1.72241,1.72231,1.72234,8759122.0
2009-10-01 20:16:00,1.72234,1.72248,1.72234,1.72248,5414974.0
2009-10-01 20:17:00,1.7224,1.72274,1.7224,1.72274,6457257.0
2009-10-01 20:18:00,1.7228,1.7229,1.72271,1.72271,10043152.0
2009-10-01 20:19:00,1.72268,1.72268,1.72239,1.72239,4695156.0
2009-10-01 20:20:00,1.7222,1.72227,1.7222,1.72227,2315700.0
2009-10-01 20:21:00,1.72221,1.72299,1.72221,1.72299,15727693.0
2009-10-01 20:22:00,1.72298,1.72369,1.72298,1.72368,28256375.0
2009-10-01 20:23:00,1.72382,1.72391,1.72378,1.72381,9043989.0
2009-10-01 20:24:00,1.72383,1.72406,1.72383,1.72392,24471540.0
2009-10-01 20:25:00,1.72388,1.72422,1.72388,1.72422,6691324.0
2009-10-01 20:26:00,1.72425,1.72452,1.72425,1.72452,7466792.0
2009-10-01 20:27:00,1.72462,1.72492,1.72455,1.72486,10444329.0
2009-10-01 20:28:00,1.72494,1.72506,1.72494,1.72504,5841546.0
2009-10-01 20:29:00,1.72504,1.72504,1.72486,1.72496,8898306.0
2009-10-01 20:30:00,1.72512,1.72523,1.72512,1.72517,2126591.0
2009-10-01 20:31:00,1.72537,1.72558,1.72534,1.72541,6009847.0
2009-10-01 20:32:00,1.72555,1.72584,1.72555,1.72584,6346760.0
2009-10-01 20:33:00,1.72573,1.72596,1.72573,1.72595,6440594.0
2009-10-01 20:34:00,1.72604,1.72616,1.72589,1.72616,6983621.0
2009-10-01 20:35:00,1.72613,1.72634,1.7261,1.72634,8997533.0
2009-10-01 20:36:00,1.72633,1.72674,1.72633,1.72669,8364135.0
2009-10-01 20:37:00,1.72676,1.72679,1.72676,1.72676,2945083.0
2009-10-01 20:38:00,1.72686,1.7269,1.7267,1.7267,8138503.0
2009-10-01 20:39:00,1.7267,1.72677,1.72627,1.7267,8029870.0
2009-10-01 20:40:00,1.72671,1.7274,1.72671,1.7274,14065008.0
2009-10-01 20:41:00,1.72742,1.72758,1.72742,1.72752,7726693.0
2009-10-01 20:42:00,1.72754,1.72769,1.72738,1.72738,13061998.0
2009-10-01 20:43:00,1.72741,1.72741,1.7273,1.72735,12134956.0
2009-10-01 20:44:00,1.72747,1.7276,1.72743,1.72743,4558408.0
2009-10-01 20:45:00,1.72738,1.72741,1.72716,1.72716,4242642.0
2009-10-01 20:46:00,1.72725,1.72749,1.72725,1.72749,6279054.0
2009-10-01 20:47:00,1.72741,1.72763,1.72741,1.72763,6711867.0
2009-10-01 20:48:00,1.72766,1.72793,1.72766,1.72793,17259946.0
2009-10-01 20:49:00,1.72795,1.72797,1.72787,1.72795,4141612.0
2009-10-01 20:50:00,1.72798,1.72798,1.72781,1.72781,6571867.0
2009-10-01 20:51:00,1.728,1.72809,1.72792,1.72806,12349816.0
2009-10-01 20:52:00,1.72817,1.72843,1.72817,1.72843,11844228.0
2009-10-01 20:53:00,1.72846,1.72846,1.72833,1.72835,9331908.0
2009-10-01 20:54:00,1.72835,1.72851,1.72835,1.72851,7311978.0
2009-10-01 20:55:00,1.72851,1.72851,1.72821,1.72825,8027471.0
2009-10-01 20:56:00,1.72818,1.72818,1.728,1.72812,20534166.0
2009-10-01 20:57:00,1.72818,1.72845,1.72818,1.72845,8007719.0
2009-10-01 20:58:00,1.72844,1.72844,1.72809,1.72811,3378954.0
2009-10-01 20:59:00,1.72811,1.72867,1.72811,1.72867,9258943.0
2009-10-01 21:00:00,1.72867,1.72875,1.72844,1.72844,7649876.0
2009-10-01 21:01:00,1.72838,1.72839,1.72835,1.72837,6674962.0
2009-10-01 21:02:00,1.72827,1.72827,1.72813,1.72821,31427928.0
2009-10-01 21:03:00,1.72835,1.72851,1.72824,1.72824,4353516.0
2009-10-01 21:04:00,1.72816,1.72816,1.72789,1.72789,5929184.0
2009-10-01 21:05:00,1.7281,1.72824,1.72807,1.72824,4384153.0
2009-10-01 21:06:00,1.72817,1.72836,1.72817,1.72835,4491748.0
2009-10-01 21:07:00,1.72837,1.72862,1.72832,1.72842,4081528.0
2009-10-01 21:08:00,1.72808,1.72841,1.72808,1.72836,11828815.0
2009-10-01 21:09:00,1.72839,1.72839,1.72819,1.72835,10987781.0
2009-10-01 21:10:00,1.7283,1.72835,1.72828,1.72834,5686954.0
2009-10-01 21:11:00,1.72853,1.72865,1.72848,1.72848,3412510.0
2009-10-01 21:12:00,1.72841,1.72845,1.72836,1.72842,3985171.0
2009-10-01 21:13:00,1.72834,1.72834,1.72784,1.72784,7054645.0
2009-10-01 21:14:00,1.72822,1.72825,1.72806,1.72806,5738852.0
2009-10-01 21:15:00,1.72781,1.72795,1.72734,1.7277,3220861.0
2009-10-01 21:16:00,1.72756,1.72775,1.72755,1.72775,5377757.0
2009-10-01 21:17:00,1.72786,1.72804,1.72786,1.72804,5924508.0
2009-10-01 21:18:00,1.72806,1.72827,1.72806,1.72815,6626571.0
2009-10-01 21:19:00,1.72777,1.72811,1.72777,1.72793,5566925.0
2009-10-01 21:20:00,1.72783,1.72796,1.72776,1.72796,25312635.0
2009-10-01 21:21:00,1.72804,1.72825,1.728,1.72822,19691007.0
2009-10-01 21:22:00,1.72832,1.72832,1.72818,1.72829,7465668.0
2009-10-01 21:23:00,1.72828,1.72829,1.72814,1.72829,12857675.0
2009-10-01 21:24:00,1.72818,1.72818,1.72801,1.72801,6608754.0
2009-10-01 21:25:00,1.7279,1.72813,1.7279,1.72813,7991646.0
2009-10-01 21:26:00,1.72802,1.72802,1.72786,1.72789,17808970.0
2009-10-01 21:27:00,1.72809,1.72819,1.72803,1.72803,10949651.0
2009-10-01 21:28:00,1.72799,1.72799,1.72761,1.72766,8037687.0
2009-10-01 21:29:00,1.72764,1.7277,1.72742,1.72742,6189391.0
2009-10-01 21:30:00,1.72734,1.72752,1.72725,1.72752,4738862.0
2009-10-01 21:31:00,1.72747,1.72747,1.72723,1.72726,11006533.0
2009-10-01 21:32:00,1.72733,1.72758,1.72719,1.72758,17084960.0
2009-10-01 21:33:00,1.72782,1.72787,1.72767,1.72767,4084410.0
2009-10-01 21:34:00,1.72752,1.72772,1.72752,1.72756,4068996.0
2009-10-01 21:35:00,1.72755,1.72771,1.7275,1.72771,8116140.0
2009-10-01 21:36:00,1.72789,1.72809,1.72785,1.72788,6234931.0
2009-10-01 21:37:00,1.7279,1.7279,1.72777,1.72779,8394603.0
2009-10-01 21:38:00,1.72775,1.72775,1.72753,1.72758,13574916.0
2009-10-01 21:39:00,1.72756,1.72756,1.72738,1.72746,6816029.0
2009-10-01 21:40:00,1.72723,1.72724,1.7269,1.72707,9512540.0
2009-10-01 21:41:00,1.72731,1.72738,1.72731,1.72737,4298789.0
2009-10-01 21:42:00,1.72728,1.72728,1.72708,1.72714,27116172.0
2009-10-01 21:43:00,1.72738,1.7274,1.7273,1.7273,5995629.0
2009-10-01 21:44:00,1.72727,1.72735,1.72723,1.72731,17194126.0
2009-10-01 21:45:00,1.72745,1.72757,1.72745,1.72757,7924239.0
2009-10-01 21:46:00,1.72744,1.72756,1.72743,1.72747,7797845.0
2009-10-01 21:47:00,1.72742,1.72756,1.72714,1.72746,9205152.0
2009-10-01 21:48:00,1.72743,1.72786,1.72743,1.72786,19150511.0
2009-10-01 21:49:00,1.72778,1.728,1.72778,1.72791,12644054.0
2009-10-01 21:50:00,1.7281,1.7281,1.72794,1.72801,15085509.0
2009-10-01 21:51:00,1.728,1.72824,1.728,1.7282,6843965.0
2009-10-01 21:52:00,1.72798,1.72798,1.72773,1.72774,8066201.0
2009-10-01 21:53:00,1.72782,1.72797,1.72782,1.72797,13500215.0
2009-10-01 21:54:00,1.72814,1.72819,1.7281,1.72814,2982404.0
2009-10-01 21:55:00,1.72813,1.7283,1.72793,1.7283,10662480.0
2009-10-01 21:56:00,1.72822,1.72822,1.72797,1.72797,11551875.0
2009-10-01 21:57:00,1.72802,1.72802,1.72786,1.72787,6262884.0
2009-10-01 21:58:00,1.72771,1.72775,1.72769,1.7277,7564531.0
2009-10-01 21:59:00,1.72772,1.72782,1.72757,1.72757,13488587.0
2009-10-01 22:00:00,1.72743,1.72743,1.7273,1.7273,9847944.0
2009-10-01 22:01:00,1.72737,1.72737,1.72705,1.72705,6576857.0
2009-10-01 22:02:00,1.72707,1.72725,1.72707,1.72725,6289888.0
2009-10-01 22:03:00,1.72742,1.72748,1.72725,1.72732,19780343.0
2009-10-01 22:04:00,1.72726,1.72747,1.72726,1.72739,11936012.0
2009-10-01 22:05:00,1.72724,1.72737,1.72688,1.72708,12123465.0
2009-10-01 22:06:00,1.72724,1.72732,1.7271,1.72721,5611443.0
2009-10-01 22:07:00,1.7272,1.7272,1.72702,1.72703,8093597.0
2009-10-01 22:08:00,1.72711,1.72727,1.72679,1.72714,9185880.0
2009-10-01 22:09:00,1.72729,1.72749,1.72729,1.72732,4332587.0
2009-10-01 22:10:00,1.72711,1.72711,1.72693,1.72693,14720108.0
2009-10-01 22:11:00,1.727,1.727,1.72676,1.72676,7646621.0
2009-10-01 22:12:00,1.72656,1.72656,1.7263,1.72635,4077640.0
2009-10-01 22:13:00,1.72635,1.72635,1.72609,1.72621,4966844.0
2009-10-01 22:14:00,1.7261,1.72627,1.72604,1.72627,11955020.0
2009-10-01 22:15:00,1.72641,1.72665,1.72641,1.72665,5186184.0
2009-10-01 22:16:00,1.72663,1.72695,1.72663,1.72695,10352832.0
2009-10-01 22:17:00,1.72717,1.72717,1.727,1.727,6847574.0
2009-10-01 22:18:00,1.72684,1.72689,1.72663,1.72663,10815239.0
2009-10-01 22:19:00,1.72673,1.7268,1.7267,1.7268,13051273.0
2009-10-01 22:20:00,1.72667,1.72668,1.72657,1.72668,29241800.0
2009-10-01 22:21:00,1.72686,1.72695,1.72662,1.72662,8057031.0
2009-10-01 22:22:00,1.72654,1.72677,1.72654,1.72677,5491872.0
2009-10-01 22:23:00,1.72678,1.72694,1.72678,1.72694,21133240.0
2009-10-01 22:24:00,1.72678,1.72678,1.72652,1.72667,5776349.0
2009-10-01 22:25:00,1.72667,1.72671,1.72642,1.72651,5251007.0
2009-10-01 22:26:00,1.7265,1.7265,1.72601,1.72631,11974150.0
2009-10-01 22:27:00,1.7263,1.7263,1.72603,1.72612,12674608.0
2009-10-01 22:28:00,1.72606,1.72608,1.72576,1.72592,5359689.0
2009-10-01 22:29:00,1.72592,1.72592,1.7255,1.72552,7533557.0
2009-10-01 22:30:00,1.72563,1.72625,1.72563,1.72625,9025507.0
2009-10-01 22:31:00,1.72627,1.72639,1.72621,1.72639,9591872.0
2009-10-01 22:32:00,1.72643,1.72663,1.72642,1.72663,9521012.0
2009-10-01 22:33:00,1.7265,1.72685,1.7265,1.72685,8810523.0
2009-10-01 22:34:00,1.72683,1.72699,1.72677,1.72692,8211798.0
2009-10-01 22:35:00,1.72707,1.72717,1.72706,1.72706,1268144.0
2009-10-01 22:36:00,1.72719,1.72735,1.72708,1.72718,7358311.0
2009-10-01 22:37:00,1.72728,1.72749,1.72725,1.72749,8524184.0
2009-10-01 22:38:00,1.72763,1.72772,1.72752,1.72772,8233114.0
2009-10-01 22:39:00,1.72758,1.72773,1.72758,1.72765,9988933.0
2009-10-01 22:40:00,1.72771,1.72803,1.72771,1.72803,6006985.0
2009-10-01 22:41:00,1.72805,1.72805,1.7276,1.72784,6483450.0
2009-10-01 22:42:00,1.72791,1.72801,1.72785,1.72801,9329657.0
2009-10-01 22:43:00,1.72802,1.72829,1.72802,1.72827,12811948.0
2009-10-01 22:44:00,1.72822,1.72822,1.72798,1.72798,15036767.0
2009-10-01 22:45:00,1.72809,1.72809,1.72794,1.72794,13814843.0
2009-10-01 22:46:00,1.72792,1.72792,1.72736,1.72762,7480735.0
2009-10-01 22:47:00,1.72768,1.72773,1.72752,1.72758,5753121.0
2009-10-01 22:48:00,1.72746,1.72757,1.72715,1.72715,7884626.0
2009-10-01 22:49:00,1.72723,1.72732,1.72684,1.72706,4402150.0
2009-10-01 22:50:00,1.72704,1.72704,1.72678,1.72692,5188208.0
2009-10-01 22:51:00,1.72711,1.72721,1.72711,1.72716,7595448.0
2009-10-01 22:52:00,1.72708,1.72738,1.72708,1.72738,6105042.0
2009-10-01 22:53:00,1.72755,1.72755,1.72736,1.72736,13637621.0
2009-10-01 22:54:00,1.72721,1.72734,1.72716,1.72734,45418400.0
2009-10-01 22:55:00,1.72753,1.72776,1.7275,1.72773,18482609.0
2009-10-01 22:56:00,1.72765,1.72783,1.72764,1.72764,17643650.0
2009-10-01 22:57:00,1.72783,1.7279,1.72781,1.7279,16614587.0
2009-10-01 22:58:00,1.72769,1.72769,1.7274,1.7276,14166204.0
2009-10-01 22:59:00,1.72783,1.72824,1.72783,1.72824,15764804.0
2009-10-01 23:00:00,1.7282,1.72834,1.72813,1.72825,8820943.0
2009-10-01 23:01:00,1.7283,1.72834,1.72811,1.72811,3906289.0
2009-10-01 23:02:00,1.72811,1.72811,1.72761,1.72796,9360420.0
2009-10-01 23:03:00,1.72789,1.72792,1.72764,1.72764,24110818.0
2009-10-01 23:04:00,1.72774,1.72774,1.72752,1.72752,10215469.0
2009-10-01 23:05:00,1.72758,1.72758,1.72734,1.72737,15685968.0
2009-10-01 23:06:00,1.7274,1.7274,1.72721,1.72721,6948374.0
2009-10-01 23:07:00,1.72708,1.72715,1.727,1.727,5396615.0
2009-10-01 23:08:00,1.72707,1.72718,1.727,1.72707,4922640.0
2009-10-01 23:09:00,1.72704,1.72735,1.72704,1.72734,7184826.0
2009-10-01 23:10:00,1.72736,1.72755,1.72736,1.72755,16217377.0
2009-10-01 23:11:00,1.72752,1.72775,1.72752,1.72775,8497334.0
2009-10-01 23:12:00,1.72771,1.72771,1.72759,1.72768,10694466.0
2009-10-01 23:13:00,1.7276,1.7276,1.7274,1.72748,5463732.0
2009-10-01 23:14:00,1.72743,1.72747,1.72728,1.72747,3325538.0
2009-10-01 23:15:00,1.72749,1.72763,1.72749,1.72753,5538276.0
2009-10-01 23:16:00,1.72748,1.72761,1.72726,1.72761,4401746.0
2009-10-01 23:17:00,1.72755,1.72766,1.72755,1.72766,7486246.0
2009-10-01 23:18:00,1.72759,1.72793,1.7272,1.72793,9728916.0
2009-10-01 23:19:00,1.72805,1.7282,1.72796,1.7282,5203039.0
2009-10-01 23:20:00,1.72816,1.72833,1.72782,1.72832,9865532.0
2009-10-01 23:21:00,1.72839,1.72839,1.72836,1.72838,10373308.0
2009-10-01 23:22:00,1.72839,1.72839,1.72815,1.72815,9546365.0
2009-10-01 23:23:00,1.72821,1.72821,1.72799,1.72811,3848295.0
2009-10-01 23:24:00,1.72804,1.72826,1.72804,1.72818,8899287.0
2009-10-01 23:25:00,1.72822,1.72835,1.7278,1.72835,13186191.0
2009-10-01 23:26:00,1.72841,1.7286,1.72839,1.72839,7410824.0
2009-10-01 23:27:00,1.72851,1.72853,1.72834,1.72834,12108264.0
2009-10-01 23:28:00,1.72837,1.72841,1.72818,1.72841,6538840.0
2009-10-01 23:29:00,1.72831,1.72844,1.7283,1.7283,7430490.0
2009-10-01 23:30:00,1.72822,1.72848,1.728,1.728,9816623.0
2009-10-01 23:31:00,1.72827,1.72827,1.7279,1.72791,7611296.0
2009-10-01 23:32:00,1.72782,1.7279,1.72769,1.72772,17111715.0
2009-10-01 23:33:00,1.72787,1.72792,1.7278,1.7278,21088563.0
2009-10-01 23:34:00,1.72778,1.72778,1.72752,1.72752,5406374.0
2009-10-01 23:35:00,1.72746,1.72747,1.72732,1.72743,7828457.0
2009-10-01 23:36:00,1.72729,1.72746,1.72721,1.72746,18131805.0
2009-10-01 23:37:00,1.72702,1.72764,1.72698,1.72764,12772673.0
2009-10-01 23:38:00,1.72774,1.72793,1.72766,1.72787,11515881.0
2009-10-01 23:39:00,1.72787,1.72787,1.72634,1.72773,6349591.0
2009-10-01 23:40:00,1.72741,1.72777,1.72712,1.72712,15086619.0
2009-10-01 23:41:00,1.72758,1.72758,1.72741,1.72745,5009744.0
2009-10-01 23:42:00,1.72751,1.72751,1.72731,1.72733,8280037.0
2009-10-01 23:43:00,1.72728,1.72738,1.727,1.72737,11641239.0
2009-10-01 23:44:00,1.72725,1.72725,1.72695,1.72702,9178834.0
2009-10-01 23:45:00,1.72705,1.72705,1.72684,1.72686,8511400.0
2009-10-01 23:46:00,1.72687,1.72687,1.72654,1.72675,5576175.0
2009-10-01 23:47:00,1.72664,1.72673,1.7266,1.72673,5442037.0
2009-10-01 23:48:00,1.72673,1.72677,1.7266,1.7266,8517039.0
2009-10-01 23:49:00,1.7261,1.7261,1.72602,1.72605,6916356.0
2009-10-01 23:50:00,1.72641,1.72662,1.72641,1.72644,4400047.0
2009-10-01 23:51:00,1.72637,1.7266,1.72632,1.7266,22006186.0
2009-10-01 23:52:00,1.72663,1.72678,1.72658,1.72658,4788891.0
2009-10-01 23:53:00,1.72653,1.72671,1.72651,1.72671,7193546.0
2009-10-01 23:54:00,1.72674,1.72674,1.72659,1.7266,6453983.0
2009-10-01 23:55:00,1.72654,1.72654,1.72643,1.72647,8041685.0
2009-10-01 23:56:00,1.72615,1.72655,1.72614,1.72655,5040142.0
2009-10-01 23:57:00,1.72646,1.72665,1.72646,1.72655,11722789.0
2009-10-01 23:58:00,1.72657,1.72669,1.72656,1.72669,4197810.0
2009-10-01 23:59:00,1.7267,1.72685,1.72665,1.72685,6177877.0
2009-10-02 00:00:00,1.72679,1.72696,1.72679,1.72687,7086857.0
2009-10-02 00:01:00,1.72687,1.72687,1.72661,1.72672,9156856.0
2009-10-02 00:02:00,1.72675,1.72688,1.72618,1.72618,15278518.0
2009-10-02 00:03:00,1.72669,1.72692,1.72663,1.72692,7396062.0
2009-10-02 00:04:00,1.72695,1.72697,1.72658,1.72658,2735072.0
2009-10-02 00:05:00,1.72649,1.72649,1.72623,1.72623,5579945.0
2009-10-02 00:06:00,1.72608,1.72608,1.72593,1.72597,8580544.0
2009-10-02 00:07:00,1.72595,1.72602,1.72588,1.72588,10125802.0
2009-10-02 00:08:00,1.72591,1.72591,1.72575,1.72575,7585506.0
2009-10-02 00:09:00,1.72555,1.72571,1.72553,1.72553,4737752.0
2009-10-02 00:10:00,1.72562,1.72562,1.72531,1.72547,17593607.0
2009-10-02 00:11:00,1.72537,1.72568,1.72537,1.72568,8823948.0
2009-10-02 00:12:00,1.72555,1.72568,1.72549,1.72552,22888068.0
2009-10-02 00:13:00,1.72572,1.72595,1.72536,1.72595,9248372.0
2009-10-02 00:14:00,1.72592,1.72592,1.72585,1.72585,8796360.0
2009-10-02 00:15:00,1.72593,1.72596,1.72588,1.72592,6362176.0
2009-10-02 00:16:00,1.72589,1.72592,1.72569,1.72587,6485650.0
2009-10-02 00:17:00,1.72581,1.72588,1.7256,1.7256,13631135.0
2009-10-02 00:18:00,1.7256,1.72596,1.7256,1.72584,14059906.0
2009-10-02 00:19:00,1.72569,1.72569,1.72548,1.72548,46766340.0
2009-10-02 00:20:00,1.72548,1.72551,1.72524,1.72551,4324408.0
2009-10-02 00:21:00,1.72552,1.72561,1.72546,1.72561,21355871.0
2009-10-02 00:22:00,1.7255,1.72562,1.72535,1.72537,7898480.0
2009-10-02 00:23:00,1.72546,1.72548,1.72539,1.72544,6590979.0
2009-10-02 00:24:00,1.72552,1.72552,1.72536,1.72536,11844560.0
2009-10-02 00:25:00,1.72549,1.72549,1.72526,1.72538,12548739.0
2009-10-02 00:26:00,1.72518,1.72524,1.72511,1.72524,6607775.0
2009-10-02 00:27:00,1.72531,1.72548,1.72531,1.72539,6228160.0
2009-10-02 00:28:00,1.72532,1.72549,1.72532,1.72534,19603563.0
2009-10-02 00:29:00,1.72545,1.72559,1.72529,1.72559,14027166.0
2009-10-02 00:30:00,1.72564,1.7258,1.72564,1.72579,9053759.0
2009-10-02 00:31:00,1.72577,1.72581,1.72533,1.72565,6006194.0
2009-10-02 00:32:00,1.72557,1.72558,1.72543,1.72551,2439608.0
2009-10-02 00:33:00,1.72559,1.72571,1.72555,1.72568,12756520.0
2009-10-02 00:34:00,1.7257,1.72591,1.7257,1.72591,7941338.0
2009-10-02 00:35:00,1.72591,1.72607,1.72577,1.72601,7573885.0
2009-10-02 00:36:00,1.72613,1.72633,1.72603,1.72621,4226101.0
2009-10-02 00:37:00,1.72608,1.72608,1.72566,1.72567,7977018.0
2009-10-02 00:38:00,1.72557,1.7256,1.72555,1.7256,7840077.0
2009-10-02 00:39:00,1.72568,1.72568,1.72547,1.72547,11578439.0
2009-10-02 00:40:00,1.72548,1.72548,1.725,1.725,14237493.0
2009-10-02 00:41:00,1.72496,1.72496,1.72473,1.72473,11735141.0
2009-10-02 00:42:00,1.72473,1.72473,1.72459,1.72459,3934410.0
2009-10-02 00:43:00,1.72455,1.72456,1.72443,1.72446,12498928.0
2009-10-02 00:44:00,1.72446,1.72446,1.72398,1.72432,5812998.0
2009-10-02 00:45:00,1.72424,1.72451,1.72424,1.7243,42163706.0
2009-10-02 00:46:00,1.72453,1.72466,1.72444,1.72466,8152318.0
2009-10-02 00:47:00,1.72464,1.72477,1.72448,1.72448,5520741.0
2009-10-02 00:48:00,1.72443,1.72443,1.72426,1.72431,9879201.0
2009-10-02 00:49:00,1.72436,1.72436,1.7237,1.7237,19549196.0
2009-10-02 00:50:00,1.72373,1.72384,1.72369,1.72384,37577574.0
2009-10-02 00:51:00,1.72411,1.72427,1.7241,1.72425,6064657.0
2009-10-02 00:52:00,1.72423,1.72441,1.72414,1.72441,8341345.0
2009-10-02 00:53:00,1.72447,1.72468,1.72441,1.72468,3578883.0
2009-10-02 00:54:00,1.72458,1.72476,1.72458,1.72472,5528928.0
2009-10-02 00:55:00,1.72473,1.7248,1.72466,1.7248,13317020.0
2009-10-02 00:56:00,1.72479,1.72486,1.72478,1.72486,12388110.0
2009-10-02 00:57:00,1.72488,1.725,1.72479,1.72486,10769777.0
2009-10-02 00:58:00,1.72482,1.72491,1.72477,1.72481,5363201.0
2009-10-02 00:59:00,1.725,1.725,1.72491,1.72491,7706944.0
2009-10-02 01:00:00,1.72495,1.72506,1.72495,1.72506,10954739.0
2009-10-02 01:01:00,1.72511,1.72538,1.72508,1.72538,6301862.0
2009-10-02 01:02:00,1.72549,1.72561,1.72547,1.7256,3627433.0
2009-10-02 01:03:00,1.72547,1.72548,1.72544,1.72544,16573536.0
2009-10-02 01:04:00,1.72546,1.72547,1.72515,1.72515,9702986.0
2009-10-02 01:05:00,1.72508,1.72508,1.72487,1.72496,7037135.0
2009-10-02 01:06:00,1.72503,1.72533,1.72503,1.72533,4525234.0
2009-10-02 01:07:00,1.72545,1.72583,1.72538,1.72583,4700363.0
2009-10-02 01:08:00,1.72585,1.72599,1.72585,1.72586,6595856.0
2009-10-02 01:09:00,1.72571,1.72572,1.7253,1.72532,17421936.0
2009-10-02 01:10:00,1.72544,1.72555,1.7254,1.72555,18100157.0
2009-10-02 01:11:00,1.72553,1.72566,1.72544,1.72552,5395672.0
2009-10-02 01:12:00,1.72548,1.72562,1.72548,1.72562,5953653.0
2009-10-02 01:13:00,1.72563,1.72565,1.72549,1.72562,8030025.0
2009-10-02 01:14:00,1.72556,1.72565,1.72527,1.72553,5155226.0
2009-10-02 01:15:00,1.72558,1.72562,1.72552,1.72556,22143145.0
2009-10-02 01:16:00,1.72547,1.72562,1.72547,1.7256,3581481.0
2009-10-02 01:17:00,1.72552,1.7256,1.72543,1.7256,10744500.0
2009-10-02 01:18:00,1.72566,1.72568,1.72545,1.72545,13548368.0
2009-10-02 01:19:00,1.72547,1.72553,1.72539,1.72543,6639064.0
2009-10-02 01:20:00,1.72545,1.72551,1.72542,1.72551,6900015.0
2009-10-02 01:21:00,1.72565,1.72571,1.72559,1.72571,1872455.0
2009-10-02 01:22:00,1.72574,1.72585,1.72573,1.72585,4517793.0
2009-10-02 01:23:00,1.72584,1.72584,1.72556,1.72556,11420390.0
2009-10-02 01:24:00,1.72554,1.72554,1.72537,1.72545,4835224.0
2009-10-02 01:25:00,1.72536,1.72543,1.72497,1.72527,8311750.0
2009-10-02 01:26:00,1.72536,1.72549,1.72536,1.7254,11991060.0
2009-10-02 01:27:00,1.7255,1.7258,1.7255,1.72568,10184611.0
2009-10-02 01:28:00,1.72576,1.72584,1.72564,1.72569,2921315.0
2009-10-02 01:29:00,1.72566,1.72569,1.72552,1.72552,11176745.0
2009-10-02 01:30:00,1.72561,1.72561,1.72539,1.72557,10271728.0
2009-10-02 01:31:00,1.72547,1.72548,1.72528,1.72528,3449579.0
2009-10-02 01:32:00,1.72543,1.72553,1.72543,1.72553,7403187.0
2009-10-02 01:33:00,1.72552,1.72552,1.72532,1.72552,7808445.0
2009-10-02 01:34:00,1.72542,1.72544,1.72535,1.72537,5470466.0
2009-10-02 01:35:00,1.72533,1.72533,1.72527,1.72528,8732323.0
2009-10-02 01:36:00,1.72511,1.72511,1.72501,1.7251,10114158.0
2009-10-02 01:37:00,1.72527,1.72546,1.72397,1.72546,6308779.0
2009-10-02 01:38:00,1.72549,1.72558,1.72529,1.72529,3155835.0
2009-10-02 01:39:00,1.72521,1.72521,1.72512,1.72512,10067366.0
2009-10-02 01:40:00,1.72528,1.72544,1.72528,1.72534,7473626.0
2009-10-02 01:41:00,1.72531,1.72532,1.72503,1.72532,6013425.0
2009-10-02 01:42:00,1.72525,1.72542,1.72525,1.72532,6392561.0
2009-10-02 01:43:00,1.7253,1.7253,1.72513,1.72523,2518003.0
2009-10-02 01:44:00,1.72517,1.72521,1.72511,1.72511,7049741.0
2009-10-02 01:45:00,1.72508,1.72513,1.72466,1.72511,7645556.0
2009-10-02 01:46:00,1.725,1.72523,1.725,1.72503,8854747.0
2009-10-02 01:47:00,1.72487,1.72499,1.72482,1.72487,9389666.0
2009-10-02 01:48:00,1.72486,1.72486,1.72458,1.72458,10637493.0
2009-10-02 01:49:00,1.72456,1.72456,1.72424,1.72424,17712468.0
2009-10-02 01:50:00,1.72432,1.72432,1.72411,1.72411,8738488.0
2009-10-02 01:51:00,1.72409,1.72409,1.72388,1.72394,10732735.0
2009-10-02 01:52:00,1.72386,1.72386,1.72373,1.72374,7560847.0
2009-10-02 01:53:00,1.72377,1.72377,1.72235,1.72345,5622930.0
2009-10-02 01:54:00,1.72345,1.72359,1.72344,1.72344,5705747.0
2009-10-02 01:55:00,1.72344,1.72363,1.72344,1.72363,11733309.0
2009-10-02 01:56:00,1.72363,1.72381,1.72351,1.72354,5648773.0
2009-10-02 01:57:00,1.72353,1.72353,1.72331,1.72331,12657352.0
2009-10-02 01:58:00,1.72336,1.72356,1.72331,1.7235,13639620.0
2009-10-02 01:59:00,1.72339,1.72365,1.72339,1.72357,10244161.0
2009-10-02 02:00:00,1.72324,1.72324,1.72302,1.72318,15170132.0
2009-10-02 02:01:00,1.72309,1.72311,1.72284,1.72284,15341352.0
2009-10-02 02:02:00,1.72298,1.7231,1.72291,1.72298,15436763.0
2009-10-02 02:03:00,1.72266,1.72267,1.72255,1.72267,16652810.0
2009-10-02 02:04:00,1.72277,1.72289,1.72277,1.72289,17161197.0
2009-10-02 02:05:00,1.72285,1.72287,1.72264,1.72269,41645340.0
2009-10-02 02:06:00,1.72265,1.72265,1.72203,1.72203,13414933.0
2009-10-02 02:07:00,1.72177,1.72199,1.72177,1.72192,5968368.0
2009-10-02 02:08:00,1.72206,1.72222,1.72206,1.72217,7035429.0
2009-10-02 02:09:00,1.72215,1.72231,1.7221,1.72223,4863337.0
2009-10-02 02:10:00,1.7223,1.72269,1.72217,1.72269,4444371.0
2009-10-02 02:11:00,1.72268,1.72292,1.72268,1.72282,8177377.0
2009-10-02 02:12:00,1.72304,1.72339,1.72304,1.72325,5300463.0
2009-10-02 02:13:00,1.72337,1.72392,1.72329,1.72392,7682000.0
2009-10-02 02:14:00,1.72392,1.724,1.72383,1.72383,14781557.0
2009-10-02 02:15:00,1.72365,1.72365,1.72327,1.72327,15551526.0
2009-10-02 02:16:00,1.72319,1.72352,1.72319,1.72352,12729207.0
2009-10-02 02:17:00,1.72369,1.72388,1.72367,1.72388,9170998.0
2009-10-02 02:18:00,1.72386,1.72389,1.72382,1.72383,7046463.0
2009-10-02 02:19:00,1.72372,1.72377,1.7235,1.72377,6257926.0
2009-10-02 02:20:00,1.72387,1.72395,1.72369,1.72369,10061375.0
2009-10-02 02:21:00,1.7238,1.7238,1.72348,1.72348,7809824.0
2009-10-02 02:22:00,1.72344,1.72355,1.72337,1.72355,7922842.0
2009-10-02 02:23:00,1.72355,1.72386,1.72355,1.7238,8108334.0
2009-10-02 02:24:00,1.72376,1.72416,1.72376,1.72416,1193099.0
2009-10-02 02:25:00,1.72395,1.72405,1.72387,1.72401,7566384.0
2009-10-02 02:26:00,1.72409,1.72413,1.7237,1.7237,9660661.0
2009-10-02 02:27:00,1.72388,1.72395,1.72383,1.72386,9325181.0
2009-10-02 02:28:00,1.72383,1.7239,1.72375,1.7238,9459440.0
2009-10-02 02:29:00,1.72383,1.72395,1.72379,1.72384,9713202.0
2009-10-02 02:30:00,1.72373,1.72389,1.72365,1.72389,7904266.0
2009-10-02 02:31:00,1.72388,1.72409,1.7237,1.72409,5683053.0
2009-10-02 02:32:00,1.72415,1.72419,1.72398,1.72415,11736833.0
2009-10-02 02:33:00,1.72418,1.72438,1.72384,1.72438,12053707.0
2009-10-02 02:34:00,1.72436,1.72448,1.7242,1.72426,5811850.0
2009-10-02 02:35:00,1.72429,1.72429,1.72408,1.72418,6052971.0
2009-10-02 02:36:00,1.72438,1.72455,1.72438,1.72443,20285312.0
2009-10-02 02:37:00,1.72441,1.72441,1.72394,1.72394,5216944.0
2009-10-02 02:38:00,1.72382,1.72382,1.72366,1.72378,8647667.0
2009-10-02 02:39:00,1.72375,1.72395,1.72375,1.72395,27875880.0
2009-10-02 02:40:00,1.72415,1.72438,1.72415,1.72438,14266804.0
2009-10-02 02:41:00,1.72425,1.72428,1.72403,1.72403,11133660.0
2009-10-02 02:42:00,1.72411,1.72418,1.72411,1.72417,7304858.0
2009-10-02 02:43:00,1.7241,1.72431,1.72404,1.72404,10957692.0
2009-10-02 02:44:00,1.72408,1.72408,1.72392,1.72394,5210150.0
2009-10-02 02:45:00,1.72394,1.7241,1.72394,1.7241,11209590.0
2009-10-02 02:46:00,1.72429,1.72443,1.72426,1.72436,5007910.0
2009-10-02 02:47:00,1.72425,1.72425,1.72414,1.72414,4309942.0
2009-10-02 02:48:00,1.72419,1.72419,1.72405,1.72405,7455754.0
2009-10-02 02:49:00,1.72384,1.72384,1.72372,1.72372,15263482.0
2009-10-02 02:50:00,1.72388,1.72406,1.72388,1.72389,4096232.0
2009-10-02 02:51:00,1.72367,1.72383,1.72322,1.72342,8602623.0
2009-10-02 02:52:00,1.72337,1.72351,1.72337,1.72343,8927417.0
2009-10-02 02:53:00,1.72344,1.72373,1.72344,1.72373,5872780.0
2009-10-02 02:54:00,1.72369,1.72411,1.72359,1.72399,11243125.0
2009-10-02 02:55:00,1.72415,1.72432,1.72411,1.72432,11756143.0
2009-10-02 02:56:00,1.72442,1.72475,1.72441,1.72475,20308357.0
2009-10-02 02:57:00,1.72467,1.72502,1.72467,1.72488,5969909.0
2009-10-02 02:58:00,1.72492,1.72506,1.72492,1.72506,6619221.0
2009-10-02 02:59:00,1.72495,1.72508,1.72494,1.72508,9815552.0
2009-10-02 03:00:00,1.72524,1.72527,1.7252,1.72521,13151899.0
2009-10-02 03:01:00,1.7251,1.7251,1.72478,1.72478,8051654.0
2009-10-02 03:02:00,1.72491,1.72494,1.72478,1.72485,5949919.0
2009-10-02 03:03:00,1.72484,1.72517,1.72479,1.72517,12648495.0
2009-10-02 03:04:00,1.72528,1.7254,1.72511,1.72535,10762572.0
2009-10-02 03:05:00,1.72547,1.72558,1.72546,1.72558,2872114.0
2009-10-02 03:06:00,1.72554,1.72568,1.72554,1.72568,12558339.0
2009-10-02 03:07:00,1.72551,1.72551,1.72524,1.72544,8380460.0
2009-10-02 03:08:00,1.7256,1.72568,1.72555,1.72555,6312457.0
2009-10-02 03:09:00,1.72561,1.72573,1.72561,1.72566,14139573.0
2009-10-02 03:10:00,1.72556,1.72579,1.72556,1.72579,12621337.0
2009-10-02 03:11:00,1.72589,1.72589,1.72562,1.72578,20961591.0
2009-10-02 03:12:00,1.7258,1.72586,1.72544,1.72571,8950073.0
2009-10-02 03:13:00,1.72567,1.72578,1.72558,1.72558,8128689.0
2009-10-02 03:14:00,1.72564,1.72564,1.72558,1.72558,8290690.0
2009-10-02 03:15:00,1.72547,1.72551,1.72539,1.72549,16673887.0
2009-10-02 03:16:00,1.72551,1.7259,1.72551,1.7259,5745143.0
2009-10-02 03:17:00,1.72575,1.72613,1.72575,1.72613,25896456.0
2009-10-02 03:18:00,1.72623,1.72631,1.72617,1.72631,4269754.0
2009-10-02 03:19:00,1.72609,1.72612,1.72595,1.72604,8777031.0
2009-10-02 03:20:00,1.72622,1.72622,1.72606,1.72611,7104470.0
2009-10-02 03:21:00,1.72614,1.72639,1.72614,1.72629,13928705.0
2009-10-02 03:22:00,1.72629,1.72631,1.72606,1.72614,8587830.0
2009-10-02 03:23:00,1.72607,1.72607,1.72585,1.72588,6100716.0
2009-10-02 03:24:00,1.7258,1.72582,1.72535,1.72535,8312307.0
2009-10-02 03:25:00,1.72537,1.72537,1.72506,1.72506,3978290.0
2009-10-02 03:26:00,1.72511,1.72511,1.72479,1.72479,4114861.0
2009-10-02 03:27:00,1.72456,1.72467,1.72441,1.72467,18918130.0
2009-10-02 03:28:00,1.72464,1.72477,1.72462,1.72463,11886104.0
2009-10-02 03:29:00,1.72457,1.72462,1.72444,1.7245,5238047.0
2009-10-02 03:30:00,1.72451,1.72467,1.72451,1.72464,6360487.0
2009-10-02 03:31:00,1.72455,1.72456,1.72405,1.72427,7421002.0
2009-10-02 03:32:00,1.72423,1.72428,1.72409,1.7241,11912153.0
2009-10-02 03:33:00,1.724,1.724,1.72377,1.72377,17186810.0
2009-10-02 03:34:00,1.72381,1.72392,1.72369,1.72369,8163071.0
2009-10-02 03:35:00,1.72374,1.72382,1.72374,1.72381,7050834.0
2009-10-02 03:36:00,1.72389,1.72389,1.72359,1.72366,12165463.0
2009-10-02 03:37:00,1.72359,1.72359,1.72341,1.72345,7306390.0
2009-10-02 03:38:00,1.72349,1.72369,1.72349,1.72352,19928152.0
2009-10-02 03:39:00,1.72356,1.72365,1.72353,1.72358,25322769.0
2009-10-02 03:40:00,1.72364,1.72372,1.72338,1.72338,5768834.0
2009-10-02 03:41:00,1.72373,1.72384,1.72373,1.72384,6307413.0
2009-10-02 03:42:00,1.72396,1.72407,1.72392,1.72407,5926285.0
2009-10-02 03:43:00,1.72421,1.72435,1.72421,1.7243,5529822.0
2009-10-02 03:44:00,1.72434,1.72434,1.72368,1.72368,3574764.0
2009-10-02 03:45:00,1.72372,1.72384,1.72358,1.72358,5294145.0
2009-10-02 03:46:00,1.72325,1.72372,1.72325,1.72366,7538627.0
2009-10-02 03:47:00,1.72377,1.72411,1.72377,1.72403,3714045.0
2009-10-02 03:48:00,1.72403,1.72415,1.72401,1.72411,3209660.0
2009-10-02 03:49:00,1.72397,1.72397,1.7239,1.7239,5264721.0
2009-10-02 03:50:00,1.72393,1.72393,1.72384,1.72388,10355086.0
2009-10-02 03:51:00,1.72389,1.72393,1.72362,1.72362,10828281.0
2009-10-02 03:52:00,1.7239,1.7239,1.72361,1.72361,4230440.0
2009-10-02 03:53:00,1.72359,1.72378,1.72355,1.72377,4304916.0
2009-10-02 03:54:00,1.72385,1.72385,1.72361,1.72376,4682925.0
2009-10-02 03:55:00,1.72387,1.72413,1.72387,1.72401,6091832.0
2009-10-02 03:56:00,1.72408,1.72429,1.72408,1.72412,4349166.0
2009-10-02 03:57:00,1.72401,1.72401,1.72389,1.72394,30488871.0
2009-10-02 03:58:00,1.72409,1.72412,1.72385,1.72393,7350469.0
2009-10-02 03:59:00,1.72403,1.72456,1.72403,1.72445,8241622.0
2009-10-02 04:00:00,1.72446,1.72446,1.72431,1.72431,2497460.0
2009-10-02 04:01:00,1.7242,1.7242,1.72389,1.72415,3326399.0
2009-10-02 04:02:00,1.72412,1.72412,1.72388,1.7241,8224855.0
2009-10-02 04:03:00,1.72419,1.72436,1.72418,1.72436,19521036.0
2009-10-02 04:04:00,1.72432,1.72432,1.72414,1.72425,8720772.0
2009-10-02 04:05:00,1.72427,1.72431,1.72425,1.72428,7963380.0
2009-10-02 04:06:00,1.72438,1.72479,1.72438,1.72479,8815329.0
2009-10-02 04:07:00,1.72475,1.72475,1.72446,1.72446,13142724.0
2009-10-02 04:08:00,1.72436,1.72444,1.72426,1.72444,11657368.0
2009-10-02 04:09:00,1.72436,1.7245,1.72436,1.7245,7163579.0
2009-10-02 04:10:00,1.72452,1.72464,1.72452,1.72464,4308345.0
2009-10-02 04:11:00,1.72464,1.72466,1.72457,1.72457,18477624.0
2009-10-02 04:12:00,1.72456,1.72466,1.7245,1.7245,6553919.0
2009-10-02 04:13:00,1.72455,1.72455,1.72441,1.72441,3153931.0
2009-10-02 04:14:00,1.72442,1.72456,1.72442,1.72452,4258827.0
2009-10-02 04:15:00,1.7245,1.72469,1.72442,1.72469,4795294.0
2009-10-02 04:16:00,1.72474,1.72477,1.72446,1.72446,12443556.0
2009-10-02 04:17:00,1.72429,1.72455,1.72429,1.72446,14316088.0
2009-10-02 04:18:00,1.72435,1.72439,1.72416,1.72439,7112198.0
2009-10-02 04:19:00,1.72441,1.7245,1.72436,1.72441,14202792.0
2009-10-02 04:20:00,1.72451,1.72465,1.72411,1.72444,7783145.0
2009-10-02 04:21:00,1.72432,1.72432,1.72415,1.72423,8303746.0
2009-10-02 04:22:00,1.72408,1.72414,1.72404,1.72414,2807782.0
2009-10-02 04:23:00,1.72416,1.72425,1.72416,1.72423,8331630.0
2009-10-02 04:24:00,1.72432,1.72449,1.72422,1.72422,8620803.0
2009-10-02 04:25:00,1.72408,1.72408,1.72369,1.72396,6887880.0
2009-10-02 04:26:00,1.72394,1.72425,1.72394,1.72416,4013192.0
2009-10-02 04:27:00,1.72427,1.72427,1.7242,1.7242,2696605.0
2009-10-02 04:28:00,1.72409,1.72429,1.72409,1.72409,6008644.0
2009-10-02 04:29:00,1.72399,1.72424,1.72399,1.72424,2008302.0
2009-10-02 04:30:00,1.72423,1.7243,1.72415,1.72415,9820447.0
2009-10-02 04:31:00,1.72408,1.72408,1.72405,1.72405,1699921.0
2009-10-02 04:32:00,1.724,1.72412,1.72385,1.72412,9779333.0
2009-10-02 04:33:00,1.72429,1.72439,1.72425,1.72435,6888185.0
2009-10-02 04:34:00,1.72424,1.72424,1.72397,1.72397,6208318.0
2009-10-02 04:35:00,1.724,1.72414,1.724,1.72414,27154380.0
2009-10-02 04:36:00,1.72416,1.72416,1.72396,1.72396,9456282.0
2009-10-02 04:37:00,1.72389,1.72417,1.72389,1.72417,26407815.0
2009-10-02 04:38:00,1.72411,1.72411,1.72389,1.72392,14675463.0
2009-10-02 04:39:00,1.72409,1.72409,1.72405,1.72405,2179482.0
2009-10-02 04:40:00,1.72412,1.72422,1.72412,1.72418,5207006.0
2009-10-02 04:41:00,1.72418,1.72439,1.72418,1.72439,10694446.0
2009-10-02 04:42:00,1.72432,1.72432,1.72409,1.72417,7039417.0
2009-10-02 04:43:00,1.7244,1.7244,1.7243,1.72432,5488522.0
2009-10-02 04:44:00,1.7244,1.72447,1.7244,1.72442,8156368.0
2009-10-02 04:45:00,1.72443,1.72443,1.72417,1.72429,11720417.0
2009-10-02 04:46:00,1.72425,1.72434,1.72418,1.72427,5293480.0
2009-10-02 04:47:00,1.72423,1.72424,1.72415,1.72419,8852167.0
2009-10-02 04:48:00,1.72416,1.72424,1.72412,1.72422,4425377.0
2009-10-02 04:49:00,1.72405,1.72411,1.72402,1.72403,9071408.0
2009-10-02 04:50:00,1.72404,1.72436,1.72404,1.72436,18451197.0
2009-10-02 04:51:00,1.72436,1.72436,1.72411,1.72411,12811940.0
2009-10-02 04:52:00,1.72408,1.72421,1.72399,1.72413,6629209.0
2009-10-02 04:53:00,1.72405,1.72405,1.72394,1.72397,12149520.0
2009-10-02 04:54:00,1.72401,1.7244,1.72401,1.7244,3483175.0
2009-10-02 04:55:00,1.7244,1.72442,1.72435,1.72435,5967819.0
2009-10-02 04:56:00,1.72431,1.72431,1.72415,1.72424,6717189.0
2009-10-02 04:57:00,1.72427,1.72442,1.72427,1.72433,12294234.0
2009-10-02 04:58:00,1.72435,1.72449,1.72407,1.72449,7435311.0
2009-10-02 04:59:00,1.72444,1.72444,1.72427,1.72443,13659198.0
2009-10-02 05:00:00,1.72453,1.72454,1.7241,1.72454,5907423.0
2009-10-02 05:01:00,1.72465,1.72477,1.72465,1.7247,25740741.0
2009-10-02 05:02:00,1.72473,1.72473,1.72461,1.72468,3409254.0
2009-10-02 05:03:00,1.72477,1.72503,1.72471,1.72503,4294703.0
2009-10-02 05:04:00,1.72508,1.72524,1.72507,1.72509,10918288.0
2009-10-02 05:05:00,1.72501,1.72501,1.72476,1.72476,19272099.0
2009-10-02 05:06:00,1.72472,1.72483,1.72464,1.72464,4593475.0
2009-10-02 05:07:00,1.72462,1.72516,1.72462,1.72516,8689316.0
2009-10-02 05:08:00,1.72508,1.72518,1.72482,1.72492,3774863.0
2009-10-02 05:09:00,1.72484,1.72484,1.72465,1.72469,19267409.0
2009-10-02 05:10:00,1.72474,1.72516,1.72474,1.72516,9906036.0
2009-10-02 05:11:00,1.72528,1.72534,1.72528,1.72533,13838132.0
2009-10-02 05:12:00,1.72533,1.72533,1.72514,1.72514,4320363.0
2009-10-02 05:13:00,1.72506,1.72509,1.72496,1.72501,4093267.0
2009-10-02 05:14:00,1.72502,1.72513,1.72494,1.72513,4757232.0
2009-10-02 05:15:00,1.72514,1.72514,1.72497,1.72497,2838074.0
2009-10-02 05:16:00,1.72509,1.72522,1.72507,1.72522,5055523.0
2009-10-02 05:17:00,1.7254,1.72581,1.7254,1.72581,22732785.0
2009-10-02 05:18:00,1.72594,1.72616,1.72594,1.72611,6401059.0
2009-10-02 05:19:00,1.72616,1.72619,1.72608,1.72608,7527600.0
2009-10-02 05:20:00,1.72593,1.72608,1.72586,1.72608,7782399.0
2009-10-02 05:21:00,1.72598,1.72598,1.72586,1.72588,9387296.0
2009-10-02 05:22:00,1.72593,1.72604,1.72592,1.72604,2071012.0
2009-10-02 05:23:00,1.72596,1.72596,1.72571,1.72571,17407136.0
2009-10-02 05:24:00,1.72563,1.72581,1.72563,1.7258,12840608.0
2009-10-02 05:25:00,1.72574,1.72574,1.72558,1.72558,20549452.0
2009-10-02 05:26:00,1.72559,1.72564,1.72549,1.72563,6051958.0
2009-10-02 05:27:00,1.72552,1.72552,1.72533,1.72544,4463894.0
2009-10-02 05:28:00,1.72555,1.72568,1.72548,1.72554,5778389.0
2009-10-02 05:29:00,1.72564,1.72568,1.72561,1.72568,37979900.0
2009-10-02 05:30:00,1.72565,1.7257,1.72559,1.7257,12377462.0
2009-10-02 05:31:00,1.72564,1.72567,1.72554,1.7256,2164037.0
2009-10-02 05:32:00,1.72572,1.72583,1.72565,1.72572,11049182.0
2009-10-02 05:33:00,1.72592,1.72608,1.72592,1.72608,5164811.0
2009-10-02 05:34:00,1.72612,1.72613,1.72595,1.72595,6105337.0
2009-10-02 05:35:00,1.72593,1.72593,1.7258,1.72582,6548953.0
2009-10-02 05:36:00,1.72589,1.72589,1.72564,1.72573,5186187.0
2009-10-02 05:37:00,1.72581,1.726,1.72578,1.72578,14320476.0
2009-10-02 05:38:00,1.72577,1.72577,1.72548,1.72563,7648638.0
2009-10-02 05:39:00,1.72571,1.72596,1.7257,1.7257,7931588.0
2009-10-02 05:40:00,1.72577,1.72581,1.7257,1.7257,6863523.0
2009-10-02 05:41:00,1.7258,1.72587,1.72578,1.72587,8801208.0
2009-10-02 05:42:00,1.72587,1.72587,1.7256,1.72581,8201138.0
2009-10-02 05:43:00,1.72574,1.72574,1.72559,1.72564,12591199.0
2009-10-02 05:44:00,1.72558,1.72562,1.72546,1.72551,10251406.0
2009-10-02 05:45:00,1.72562,1.72562,1.7255,1.72551,4158924.0
2009-10-02 05:46:00,1.72554,1.72564,1.72553,1.72559,5521205.0
2009-10-02 05:47:00,1.72559,1.72559,1.72551,1.72554,25926564.0
2009-10-02 05:48:00,1.72562,1.72569,1.7254,1.72548,12491143.0
2009-10-02 05:49:00,1.72548,1.72561,1.72544,1.72561,7834389.0
2009-10-02 05:50:00,1.72562,1.72565,1.72549,1.72565,7466340.0
2009-10-02 05:51:00,1.72572,1.72582,1.72565,1.72582,36248832.0
2009-10-02 05:52:00,1.7257,1.72593,1.7257,1.72593,9115353.0
2009-10-02 05:53:00,1.72595,1.72595,1.72585,1.72585,4584969.0
2009-10-02 05:54:00,1.72585,1.72585,1.72567,1.72567,2988575.0
2009-10-02 05:55:00,1.7258,1.72588,1.72558,1.72558,5065367.0
2009-10-02 05:56:00,1.72571,1.72619,1.72571,1.72614,5405509.0
2009-10-02 05:57:00,1.72605,1.72609,1.72588,1.72605,9040324.0
2009-10-02 05:58:00,1.72601,1.72628,1.72601,1.72613,6703868.0
2009-10-02 05:59:00,1.72622,1.72622,1.72616,1.72616,53600253.0
2009-10-02 06:00:00,1.72601,1.72601,1.72582,1.72598,4395221.0
2009-10-02 06:01:00,1.72602,1.72606,1.7259,1.7259,10799208.0
2009-10-02 06:02:00,1.7259,1.72593,1.72568,1.72568,2925709.0
2009-10-02 06:03:00,1.72579,1.72579,1.72574,1.72575,35941950.0
2009-10-02 06:04:00,1.72576,1.726,1.72559,1.72587,6409437.0
2009-10-02 06:05:00,1.72589,1.72591,1.72568,1.72591,7417714.0
2009-10-02 06:06:00,1.72607,1.72607,1.72559,1.72559,2360791.0
2009-10-02 06:07:00,1.72549,1.72549,1.72538,1.72538,8481066.0
2009-10-02 06:08:00,1.72553,1.72579,1.72553,1.72566,13396153.0
2009-10-02 06:09:00,1.72573,1.72588,1.72567,1.7258,10728036.0
2009-10-02 06:10:00,1.7257,1.72571,1.72549,1.7255,8539884.0
2009-10-02 06:11:00,1.72541,1.72541,1.72507,1.72507,5055589.0
2009-10-02 06:12:00,1.72503,1.72511,1.72498,1.72506,2931830.0
2009-10-02 06:13:00,1.72502,1.72502,1.72476,1.72476,10175400.0
2009-10-02 06:14:00,1.72466,1.72524,1.72466,1.72485,8142777.0
2009-10-02 06:15:00,1.7249,1.72575,1.7249,1.72575,6368224.0
2009-10-02 06:16:00,1.72575,1.72575,1.72546,1.72554,6513838.0
2009-10-02 06:17:00,1.72559,1.72567,1.72559,1.72565,15812638.0
2009-10-02 06:18:00,1.72559,1.72559,1.72535,1.72535,6222379.0
2009-10-02 06:19:00,1.72535,1.72539,1.7253,1.72539,10326238.0
2009-10-02 06:20:00,1.72549,1.72561,1.72544,1.72546,7151053.0
2009-10-02 06:21:00,1.7254,1.7254,1.72529,1.72538,34718495.0
2009-10-02 06:22:00,1.72541,1.72555,1.72536,1.72555,19592222.0
2009-10-02 06:23:00,1.72549,1.72559,1.72533,1.72557,7584332.0
2009-10-02 06:24:00,1.7256,1.7256,1.72534,1.72534,4920963.0
2009-10-02 06:25:00,1.72526,1.72528,1.725,1.725,24462864.0
2009-10-02 06:26:00,1.72491,1.72495,1.72451,1.72475,6974594.0
2009-10-02 06:27:00,1.72481,1.72493,1.72481,1.7249,52510400.0
2009-10-02 06:28:00,1.72492,1.7251,1.72479,1.7251,22394727.0
2009-10-02 06:29:00,1.72511,1.72511,1.72486,1.725,34416976.0
2009-10-02 06:30:00,1.725,1.72522,1.72496,1.72522,12693797.0
2009-10-02 06:31:00,1.72522,1.72536,1.72518,1.72535,10950505.0
2009-10-02 06:32:00,1.72539,1.72539,1.72529,1.72535,5905824.0
2009-10-02 06:33:00,1.72531,1.72542,1.72526,1.72542,39457469.0
2009-10-02 06:34:00,1.72539,1.72539,1.72518,1.72534,17227436.0
2009-10-02 06:35:00,1.72538,1.72551,1.72517,1.72517,31825612.0
2009-10-02 06:36:00,1.72505,1.72505,1.72457,1.72503,9745276.0
2009-10-02 06:37:00,1.72512,1.72527,1.72505,1.72527,18822413.0
2009-10-02 06:38:00,1.72533,1.72546,1.7251,1.72546,6391898.0
2009-10-02 06:39:00,1.72545,1.72545,1.72527,1.72527,19544954.0
2009-10-02 06:40:00,1.72523,1.72532,1.72523,1.72527,4062877.0
2009-10-02 06:41:00,1.72522,1.72525,1.725,1.72521,7657875.0
2009-10-02 06:42:00,1.72521,1.72521,1.72494,1.72499,4600366.0
2009-10-02 06:43:00,1.72496,1.72507,1.72495,1.72503,13767180.0
2009-10-02 06:44:00,1.72502,1.72512,1.72486,1.72512,9464220.0
2009-10-02 06:45:00,1.7253,1.72541,1.7253,1.72541,19821307.0
2009-10-02 06:46:00,1.72539,1.72544,1.72527,1.72527,4785135.0
2009-10-02 06:47:00,1.7252,1.72524,1.72511,1.72511,12344885.0
2009-10-02 06:48:00,1.72491,1.72491,1.72459,1.7247,4351483.0
2009-10-02 06:49:00,1.7247,1.72477,1.72469,1.72471,28816905.0
2009-10-02 06:50:00,1.72468,1.72476,1.72459,1.72475,9137663.0
2009-10-02 06:51:00,1.72471,1.72479,1.72462,1.72462,21794262.0
2009-10-02 06:52:00,1.72454,1.72454,1.72431,1.72437,8219262.0
2009-10-02 06:53:00,1.72453,1.72457,1.72439,1.72439,90401022.0
2009-10-02 06:54:00,1.72441,1.72452,1.72435,1.72446,13003879.0
2009-10-02 06:55:00,1.72435,1.72438,1.72415,1.72437,8192557.0
2009-10-02 06:56:00,1.72445,1.72453,1.72437,1.72437,7607201.0
2009-10-02 06:57:00,1.72449,1.72459,1.72449,1.72459,10176592.0
2009-10-02 06:58:00,1.72457,1.72465,1.72457,1.72462,11978936.0
2009-10-02 06:59:00,1.72456,1.72456,1.72437,1.72453,9304487.0
2009-10-02 07:00:00,1.72463,1.72479,1.72463,1.72467,9334818.0
2009-10-02 07:01:00,1.7248,1.72549,1.7248,1.72549,32649737.0
2009-10-02 07:02:00,1.72558,1.72558,1.7254,1.72556,13279324.0
2009-10-02 07:03:00,1.72552,1.7257,1.72541,1.7257,5716792.0
2009-10-02 07:04:00,1.72564,1.72568,1.72548,1.72548,3777164.0
2009-10-02 07:05:00,1.72559,1.72567,1.72554,1.72567,15109192.0
2009-10-02 07:06:00,1.72563,1.72568,1.72559,1.72561,10147591.0
2009-10-02 07:07:00,1.7256,1.72567,1.72559,1.72567,15066216.0
2009-10-02 07:08:00,1.72567,1.72567,1.72539,1.72539,8465846.0
2009-10-02 07:09:00,1.72525,1.72525,1.72472,1.72472,4476688.0
2009-10-02 07:10:00,1.72464,1.72478,1.72457,1.72478,18451180.0
2009-10-02 07:11:00,1.72481,1.72499,1.72476,1.72499,39722748.0
2009-10-02 07:12:00,1.72518,1.72563,1.72518,1.72548,8399165.0
2009-10-02 07:13:00,1.72538,1.72543,1.72535,1.72535,61038016.0
2009-10-02 07:14:00,1.72544,1.72554,1.72541,1.72551,4128814.0
2009-10-02 07:15:00,1.72557,1.72569,1.72555,1.72569,6932472.0
2009-10-02 07:16:00,1.72576,1.72588,1.72575,1.72588,6678298.0
2009-10-02 07:17:00,1.72588,1.72609,1.72588,1.72609,79678343.0
2009-10-02 07:18:00,1.72608,1.72612,1.72596,1.72609,11366699.0
2009-10-02 07:19:00,1.72627,1.72627,1.72574,1.72603,13816148.0
2009-10-02 07:20:00,1.72592,1.72592,1.72525,1.72531,71034730.0
2009-10-02 07:21:00,1.72526,1.72526,1.72498,1.72498,62481744.0
2009-10-02 07:22:00,1.72487,1.72497,1.7247,1.72497,6744667.0
2009-10-02 07:23:00,1.72509,1.72517,1.72503,1.72515,7118444.0
2009-10-02 07:24:00,1.7251,1.7251,1.72494,1.72503,6358825.0
2009-10-02 07:25:00,1.7251,1.72523,1.7251,1.72511,7759731.0
2009-10-02 07:26:00,1.72502,1.72502,1.72476,1.72476,11519249.0
2009-10-02 07:27:00,1.72475,1.72495,1.72475,1.72489,6033366.0
2009-10-02 07:28:00,1.7248,1.72482,1.72468,1.72473,9106166.0
2009-10-02 07:29:00,1.7247,1.72479,1.72458,1.72469,7044867.0
2009-10-02 07:30:00,1.72462,1.72462,1.72386,1.72386,6542967.0
2009-10-02 07:31:00,1.7239,1.72406,1.72368,1.72368,9904384.0
2009-10-02 07:32:00,1.72348,1.72364,1.72348,1.72357,9748895.0
2009-10-02 07:33:00,1.72372,1.72387,1.72372,1.72387,25660800.0
2009-10-02 07:34:00,1.72391,1.72429,1.72391,1.72429,3798504.0
2009-10-02 07:35:00,1.72431,1.72441,1.72422,1.72422,5025565.0
2009-10-02 07:36:00,1.72423,1.72429,1.72413,1.72413,9472173.0
2009-10-02 07:37:00,1.72423,1.72423,1.72414,1.72414,4705506.0
2009-10-02 07:38:00,1.72413,1.72413,1.72355,1.72362,15451687.0
2009-10-02 07:39:00,1.72356,1.72356,1.72296,1.72306,65759876.0
2009-10-02 07:40:00,1.72306,1.72324,1.72294,1.72324,13206936.0
2009-10-02 07:41:00,1.72326,1.72337,1.72317,1.72329,61042652.0
2009-10-02 07:42:00,1.72329,1.72331,1.72317,1.72331,10217403.0
2009-10-02 07:43:00,1.72338,1.72349,1.72332,1.72349,49967216.0
2009-10-02 07:44:00,1.72331,1.72383,1.72331,1.72383,8930874.0
2009-10-02 07:45:00,1.72401,1.72415,1.72401,1.72414,5993880.0
2009-10-02 07:46:00,1.72406,1.72441,1.72406,1.72441,6306046.0
2009-10-02 07:47:00,1.72445,1.72445,1.72432,1.72444,43905330.0
2009-10-02 07:48:00,1.72437,1.72446,1.72428,1.72428,10076240.0
2009-10-02 07:49:00,1.72425,1.72425,1.72313,1.72364,39643187.0
2009-10-02 07:50:00,1.72361,1.72361,1.72352,1.72354,5079484.0
2009-10-02 07:51:00,1.72365,1.724,1.72365,1.724,46204850.0
2009-10-02 07:52:00,1.72416,1.72463,1.72416,1.72459,16906617.0
2009-10-02 07:53:00,1.72455,1.72455,1.72379,1.72379,22015035.0
2009-10-02 07:54:00,1.7236,1.72364,1.72337,1.72364,10060064.0
2009-10-02 07:55:00,1.72379,1.72393,1.72375,1.72375,4651040.0
2009-10-02 07:56:00,1.72372,1.72381,1.72367,1.7237,10600396.0
2009-10-02 07:57:00,1.72383,1.72384,1.72351,1.7236,8292871.0
2009-10-02 07:58:00,1.72347,1.72352,1.72277,1.72313,15615843.0
2009-10-02 07:59:00,1.72313,1.72313,1.72212,1.7222,21984672.0
2009-10-02 08:00:00,1.72229,1.72251,1.72229,1.72251,7274923.0
2009-10-02 08:01:00,1.72254,1.72334,1.72254,1.72334,25671500.0
2009-10-02 08:02:00,1.72332,1.72363,1.72332,1.72363,12543842.0
2009-10-02 08:03:00,1.72366,1.72484,1.72366,1.72484,55334080.0
2009-10-02 08:04:00,1.72494,1.72504,1.7248,1.7248,6183494.0
2009-10-02 08:05:00,1.72483,1.72483,1.72462,1.72466,86234754.0
2009-10-02 08:06:00,1.72446,1.72461,1.72413,1.72455,10160111.0
2009-10-02 08:07:00,1.72468,1.72486,1.72457,1.72457,13829661.0
2009-10-02 08:08:00,1.7245,1.72451,1.72429,1.72429,9104541.0
2009-10-02 08:09:00,1.72427,1.72427,1.72387,1.72387,6196718.0
2009-10-02 08:10:00,1.72377,1.72379,1.72368,1.72375,135666432.0
2009-10-02 08:11:00,1.72368,1.72377,1.72354,1.72362,3269089.0
2009-10-02 08:12:00,1.72364,1.72378,1.72354,1.72378,3600773.0
2009-10-02 08:13:00,1.72384,1.72392,1.72373,1.72376,54716816.0
2009-10-02 08:14:00,1.72367,1.72367,1.72343,1.72349,7504343.0
2009-10-02 08:15:00,1.72341,1.72369,1.72327,1.72369,18504200.0
2009-10-02 08:16:00,1.72378,1.72378,1.72367,1.72372,13615528.0
2009-10-02 08:17:00,1.72362,1.72362,1.7233,1.7233,4918363.0
2009-10-02 08:18:00,1.7233,1.72352,1.7233,1.72344,34884375.0
2009-10-02 08:19:00,1.72337,1.72337,1.72307,1.72311,43100928.0
2009-10-02 08:20:00,1.72298,1.72316,1.72298,1.72312,5138189.0
2009-10-02 08:21:00,1.72308,1.72364,1.72308,1.72364,6853959.0
2009-10-02 08:22:00,1.72366,1.72405,1.72362,1.72405,11884153.0
2009-10-02 08:23:00,1.72413,1.72417,1.724,1.724,87369035.0
2009-10-02 08:24:00,1.72396,1.7242,1.7239,1.7242,4391685.0
2009-10-02 08:25:00,1.72428,1.72437,1.72425,1.72427,14719634.0
2009-10-02 08:26:00,1.7244,1.72452,1.7244,1.72444,4279495.0
2009-10-02 08:27:00,1.72462,1.72492,1.72462,1.72492,54520800.0
2009-10-02 08:28:00,1.72482,1.72482,1.72463,1.72463,4821649.0
2009-10-02 08:29:00,1.72457,1.72457,1.72439,1.72439,5732706.0
2009-10-02 08:30:00,1.72435,1.72455,1.72435,1.72443,7864265.0
2009-10-02 08:31:00,1.72447,1.72462,1.72447,1.72462,30123495.0
2009-10-02 08:32:00,1.72462,1.72483,1.72457,1.72483,6849583.0
2009-10-02 08:33:00,1.72494,1.7251,1.72485,1.72485,7738724.0
2009-10-02 08:34:00,1.72484,1.72484,1.72414,1.72419,8130756.0
2009-10-02 08:35:00,1.72424,1.72435,1.72424,1.72427,13773732.0
2009-10-02 08:36:00,1.72425,1.72462,1.72412,1.72462,5092977.0
2009-10-02 08:37:00,1.72474,1.72494,1.72474,1.72494,21322818.0
2009-10-02 08:38:00,1.72506,1.72538,1.72506,1.72533,2387266.0
2009-10-02 08:39:00,1.72531,1.72531,1.72509,1.72509,7707280.0
2009-10-02 08:40:00,1.72496,1.72496,1.72481,1.72491,11393680.0
2009-10-02 08:41:00,1.72499,1.72526,1.72499,1.72526,5644553.0
2009-10-02 08:42:00,1.72511,1.72523,1.72505,1.72505,8615323.0
2009-10-02 08:43:00,1.72497,1.72501,1.72481,1.72481,10248675.0
2009-10-02 08:44:00,1.72476,1.72487,1.72458,1.72482,11039669.0
2009-10-02 08:45:00,1.72492,1.72528,1.72492,1.72502,4878345.0
2009-10-02 08:46:00,1.72495,1.72514,1.72495,1.72514,5997591.0
2009-10-02 08:47:00,1.72525,1.72548,1.72525,1.72548,26231616.0
2009-10-02 08:48:00,1.72561,1.72576,1.72558,1.72576,4422212.0
2009-10-02 08:49:00,1.7258,1.72587,1.7258,1.72581,8640415.0
2009-10-02 08:50:00,1.72564,1.72609,1.72564,1.72609,6653462.0
2009-10-02 08:51:00,1.72621,1.72621,1.72592,1.72592,10312680.0
2009-10-02 08:52:00,1.72576,1.72582,1.72561,1.7257,10534626.0
2009-10-02 08:53:00,1.72578,1.72613,1.72578,1.72613,9572512.0
2009-10-02 08:54:00,1.72623,1.72684,1.72623,1.72684,11592802.0
2009-10-02 08:55:00,1.72664,1.72664,1.72627,1.72627,13468549.0
2009-10-02 08:56:00,1.72618,1.72629,1.72607,1.72607,27332612.0
2009-10-02 08:57:00,1.72599,1.72599,1.72571,1.72592,93231978.0
2009-10-02 08:58:00,1.72596,1.7262,1.72585,1.7262,3288239.0
2009-10-02 08:59:00,1.72634,1.72664,1.72634,1.72659,8156891.0
2009-10-02 09:00:00,1.72671,1.72706,1.72669,1.72706,14505831.0
2009-10-02 09:01:00,1.72714,1.72731,1.72702,1.72702,43557480.0
2009-10-02 09:02:00,1.72713,1.72785,1.72713,1.72785,6608890.0
2009-10-02 09:03:00,1.72789,1.72789,1.72777,1.72785,52331516.0
2009-10-02 09:04:00,1.72786,1.7282,1.72786,1.7282,6062265.0
2009-10-02 09:05:00,1.72827,1.72827,1.72769,1.72769,5599606.0
2009-10-02 09:06:00,1.72772,1.7278,1.72765,1.72766,7845700.0
2009-10-02 09:07:00,1.72757,1.72757,1.72689,1.72709,31164822.0
2009-10-02 09:08:00,1.72712,1.72727,1.72711,1.72716,4673512.0
2009-10-02 09:09:00,1.72703,1.72725,1.72676,1.72679,10738976.0
2009-10-02 09:10:00,1.72665,1.72665,1.72635,1.72643,2992784.0
2009-10-02 09:11:00,1.7264,1.7264,1.72568,1.72568,2487244.0
2009-10-02 09:12:00,1.72562,1.72567,1.72547,1.72567,5357387.0
2009-10-02 09:13:00,1.72575,1.72644,1.72575,1.72618,71164072.0
2009-10-02 09:14:00,1.72639,1.72662,1.72612,1.72662,4114239.0
2009-10-02 09:15:00,1.72653,1.72653,1.72616,1.72616,64734657.0
2009-10-02 09:16:00,1.72593,1.72643,1.72593,1.72634,9877707.0
2009-10-02 09:17:00,1.72643,1.72665,1.72636,1.72664,4108152.0
2009-10-02 09:18:00,1.7266,1.72668,1.72643,1.72668,3187644.0
2009-10-02 09:19:00,1.72673,1.72688,1.72673,1.72675,11344051.0
2009-10-02 09:20:00,1.72679,1.72721,1.72663,1.72721,12566551.0
2009-10-02 09:21:00,1.72742,1.72795,1.72742,1.72795,3912369.0
2009-10-02 09:22:00,1.72795,1.728,1.72755,1.72755,17393359.0
2009-10-02 09:23:00,1.72749,1.72776,1.72749,1.72776,5334007.0
2009-10-02 09:24:00,1.72773,1.72787,1.72747,1.72747,11059238.0
2009-10-02 09:25:00,1.72741,1.72774,1.72741,1.72757,8854980.0
2009-10-02 09:26:00,1.72754,1.72758,1.72724,1.72758,7441832.0
2009-10-02 09:27:00,1.72756,1.7278,1.72752,1.72778,42339960.0
2009-10-02 09:28:00,1.7277,1.72771,1.7273,1.7273,5224665.0
2009-10-02 09:29:00,1.72724,1.72742,1.72722,1.72723,83763504.0
2009-10-02 09:30:00,1.72721,1.72761,1.72721,1.72747,14937578.0
2009-10-02 09:31:00,1.72753,1.72785,1.72753,1.72785,8436077.0
2009-10-02 09:32:00,1.72783,1.72806,1.72783,1.72806,4638574.0
2009-10-02 09:33:00,1.72804,1.72901,1.72804,1.72896,20149701.0
2009-10-02 09:34:00,1.72882,1.72884,1.72839,1.72839,3695311.0
2009-10-02 09:35:00,1.72811,1.7284,1.72811,1.7284,10942451.0
2009-10-02 09:36:00,1.72844,1.72892,1.72844,1.72892,5283541.0
2009-10-02 09:37:00,1.7291,1.72949,1.7291,1.72949,7111342.0
2009-10-02 09:38:00,1.7297,1.73,1.7297,1.72986,6284390.0
2009-10-02 09:39:00,1.73001,1.73011,1.72989,1.73011,6435534.0
2009-10-02 09:40:00,1.73001,1.73001,1.72963,1.72984,9524817.0
2009-10-02 09:41:00,1.7298,1.7298,1.72913,1.72913,13401062.0
2009-10-02 09:42:00,1.72893,1.72893,1.7286,1.7286,4453868.0
2009-10-02 09:43:00,1.72847,1.72847,1.7281,1.72826,10201975.0
2009-10-02 09:44:00,1.72835,1.72835,1.72752,1.72755,8326901.0
2009-10-02 09:45:00,1.72733,1.72768,1.72731,1.72768,136877564.0
2009-10-02 09:46:00,1.72777,1.72804,1.72777,1.72799,3370915.0
2009-10-02 09:47:00,1.72823,1.72845,1.72823,1.72842,4108543.0
2009-10-02 09:48:00,1.72852,1.7288,1.72844,1.7288,8396020.0
2009-10-02 09:49:00,1.72873,1.7289,1.72861,1.7289,12671555.0
2009-10-02 09:50:00,1.7292,1.72945,1.72918,1.72918,6376859.0
2009-10-02 09:51:00,1.72906,1.72906,1.72877,1.72877,8587000.0
2009-10-02 09:52:00,1.7287,1.72875,1.72859,1.72875,7317991.0
2009-10-02 09:53:00,1.72864,1.72864,1.72803,1.72808,39445850.0
2009-10-02 09:54:00,1.72798,1.72798,1.72771,1.72771,5503654.0
2009-10-02 09:55:00,1.72765,1.72768,1.72741,1.72741,41239632.0
2009-10-02 09:56:00,1.72729,1.72746,1.72711,1.72746,17555074.0
2009-10-02 09:57:00,1.72754,1.7277,1.72754,1.72755,3912957.0
2009-10-02 09:58:00,1.72772,1.72784,1.72757,1.72757,4299636.0
2009-10-02 09:59:00,1.72766,1.72809,1.72766,1.72809,6017123.0
2009-10-02 10:00:00,1.72824,1.72873,1.72824,1.72868,5947553.0
2009-10-02 10:01:00,1.72885,1.72898,1.72874,1.72874,38103156.0
2009-10-02 10:02:00,1.72858,1.72885,1.72858,1.72885,15270564.0
2009-10-02 10:03:00,1.72879,1.72932,1.72879,1.72932,6356977.0
2009-10-02 10:04:00,1.72922,1.72922,1.72893,1.72893,8190137.0
2009-10-02 10:05:00,1.7288,1.72889,1.72858,1.72889,3625823.0
2009-10-02 10:06:00,1.72888,1.72897,1.72884,1.72895,18147856.0
2009-10-02 10:07:00,1.72898,1.72908,1.72858,1.72858,5592249.0
2009-10-02 10:08:00,1.72882,1.72882,1.72852,1.72852,6831347.0
2009-10-02 10:09:00,1.72845,1.72845,1.7284,1.72844,8083395.0
2009-10-02 10:10:00,1.72846,1.72851,1.72839,1.7285,10917999.0
2009-10-02 10:11:00,1.7287,1.72879,1.72869,1.7287,31664560.0
2009-10-02 10:12:00,1.7286,1.72891,1.7286,1.72891,9581820.0
2009-10-02 10:13:00,1.72884,1.72884,1.72865,1.72884,12332930.0
2009-10-02 10:14:00,1.72885,1.72887,1.72869,1.72869,13756440.0
2009-10-02 10:15:00,1.72871,1.72871,1.72834,1.72847,9243295.0
2009-10-02 10:16:00,1.72852,1.72887,1.72852,1.72887,14508656.0
2009-10-02 10:17:00,1.72898,1.7292,1.72898,1.7292,72891104.0
2009-10-02 10:18:00,1.72939,1.72976,1.72939,1.72976,6758214.0
2009-10-02 10:19:00,1.72978,1.72978,1.7294,1.7294,7064933.0
2009-10-02 10:20:00,1.72946,1.72984,1.72946,1.72984,53065104.0
2009-10-02 10:21:00,1.72975,1.7298,1.72961,1.72961,3240016.0
2009-10-02 10:22:00,1.7295,1.7295,1.72911,1.72937,11702976.0
2009-10-02 10:23:00,1.72967,1.73009,1.72967,1.73009,5971479.0
2009-10-02 10:24:00,1.73013,1.7303,1.72999,1.7303,5493310.0
2009-10-02 10:25:00,1.73024,1.73026,1.73018,1.73022,8113870.0
2009-10-02 10:26:00,1.73026,1.73039,1.73,1.73017,5227315.0
2009-10-02 10:27:00,1.7303,1.7303,1.7302,1.73026,8795679.0
2009-10-02 10:28:00,1.73022,1.73032,1.73015,1.73028,60684876.0
2009-10-02 10:29:00,1.73028,1.73047,1.73016,1.73016,2895055.0
2009-10-02 10:30:00,1.73011,1.73033,1.72999,1.7303,5529175.0
2009-10-02 10:31:00,1.73016,1.73016,1.72951,1.72951,117472360.0
2009-10-02 10:32:00,1.72943,1.72943,1.72916,1.7294,8585342.0
2009-10-02 10:33:00,1.72944,1.72951,1.72944,1.72949,8147929.0
2009-10-02 10:34:00,1.72946,1.72946,1.72888,1.72888,7589635.0
2009-10-02 10:35:00,1.72891,1.72916,1.7288,1.72913,12753318.0
2009-10-02 10:36:00,1.72907,1.72907,1.72895,1.72898,9347435.0
2009-10-02 10:37:00,1.72913,1.72928,1.72861,1.72928,2166391.0
2009-10-02 10:38:00,1.72944,1.72959,1.72938,1.72957,7492246.0
2009-10-02 10:39:00,1.72971,1.7299,1.72971,1.7299,3585734.0
2009-10-02 10:40:00,1.72984,1.73021,1.72984,1.73021,8099852.0
2009-10-02 10:41:00,1.73031,1.73061,1.73031,1.73061,6356991.0
2009-10-02 10:42:00,1.73059,1.73059,1.73038,1.7304,2637902.0
2009-10-02 10:43:00,1.73037,1.73048,1.73032,1.73048,60106652.0
2009-10-02 10:44:00,1.73043,1.7307,1.73043,1.7307,7125618.0
2009-10-02 10:45:00,1.73084,1.73094,1.73047,1.73047,4049193.0
2009-10-02 10:46:00,1.73041,1.73044,1.73035,1.73035,9332830.0
2009-10-02 10:47:00,1.73031,1.73032,1.73011,1.73011,9786742.0
2009-10-02 10:48:00,1.73017,1.73021,1.73007,1.73019,6688653.0
2009-10-02 10:49:00,1.73002,1.7303,1.73002,1.73025,4386731.0
2009-10-02 10:50:00,1.73024,1.73028,1.7299,1.7299,12749761.0
2009-10-02 10:51:00,1.7299,1.72997,1.72982,1.72992,8406113.0
2009-10-02 10:52:00,1.72996,1.7302,1.72996,1.73018,12111008.0
2009-10-02 10:53:00,1.73035,1.73059,1.73035,1.73059,35799296.0
2009-10-02 10:54:00,1.73072,1.73094,1.73066,1.7309,6306240.0
2009-10-02 10:55:00,1.73096,1.73096,1.73082,1.73088,10121302.0
2009-10-02 10:56:00,1.73081,1.7311,1.73078,1.73107,5939109.0
2009-10-02 10:57:00,1.7308,1.73093,1.73056,1.73056,3580842.0
2009-10-02 10:58:00,1.73044,1.73051,1.73033,1.73033,4971031.0
2009-10-02 10:59:00,1.73033,1.73033,1.7302,1.73029,4990985.0
2009-10-02 11:00:00,1.73031,1.73036,1.73023,1.73025,9740580.0
2009-10-02 11:01:00,1.73031,1.73048,1.7303,1.73048,5755736.0
2009-10-02 11:02:00,1.73062,1.73069,1.73045,1.73047,17872509.0
2009-10-02 11:03:00,1.73039,1.73051,1.73025,1.73051,37657851.0
2009-10-02 11:04:00,1.73051,1.7306,1.73048,1.7306,11478587.0
2009-10-02 11:05:00,1.73058,1.73058,1.73046,1.73052,4951920.0
2009-10-02 11:06:00,1.7306,1.73075,1.73058,1.73075,4973196.0
2009-10-02 11:07:00,1.73076,1.73076,1.73043,1.73043,7434120.0
2009-10-02 11:08:00,1.7303,1.7303,1.73008,1.73008,3759991.0
2009-10-02 11:09:00,1.73003,1.73003,1.72976,1.72976,4913863.0
2009-10-02 11:10:00,1.72981,1.72994,1.72981,1.72994,27417260.0
2009-10-02 11:11:00,1.72991,1.72996,1.72989,1.72993,4812171.0
2009-10-02 11:12:00,1.72987,1.72987,1.72927,1.72927,22625444.0
2009-10-02 11:13:00,1.72932,1.72952,1.7293,1.72944,8165802.0
2009-10-02 11:14:00,1.7294,1.72951,1.72934,1.72944,13994218.0
2009-10-02 11:15:00,1.72949,1.72954,1.72945,1.72952,30064720.0
2009-10-02 11:16:00,1.72968,1.72988,1.72968,1.72988,3654950.0
2009-10-02 11:17:00,1.72954,1.73029,1.72954,1.73011,20589283.0
2009-10-02 11:18:00,1.73016,1.73016,1.7297,1.73009,16263702.0
2009-10-02 11:19:00,1.73015,1.73016,1.72998,1.73012,9612223.0
2009-10-02 11:20:00,1.73021,1.73055,1.73021,1.73055,32073580.0
2009-10-02 11:21:00,1.73069,1.73132,1.73069,1.73132,5367011.0
2009-10-02 11:22:00,1.73128,1.7316,1.73128,1.7316,6893779.0
2009-10-02 11:23:00,1.73177,1.73202,1.73177,1.73194,6384454.0
2009-10-02 11:24:00,1.73187,1.73187,1.73125,1.73125,3134608.0
2009-10-02 11:25:00,1.73115,1.73119,1.73084,1.73119,21154560.0
2009-10-02 11:26:00,1.73114,1.73114,1.73075,1.73075,5603679.0
2009-10-02 11:27:00,1.73075,1.73078,1.7307,1.73078,91805636.0
2009-10-02 11:28:00,1.73089,1.73134,1.73089,1.73134,5467995.0
2009-10-02 11:29:00,1.73144,1.73164,1.73139,1.73139,8424298.0
2009-10-02 11:30:00,1.73125,1.7313,1.73107,1.73119,7827479.0
2009-10-02 11:31:00,1.73124,1.73124,1.73108,1.73113,18192715.0
2009-10-02 11:32:00,1.7312,1.73125,1.73113,1.73113,6810483.0
2009-10-02 11:33:00,1.73117,1.73162,1.73117,1.73138,13691210.0
2009-10-02 11:34:00,1.73132,1.73136,1.73126,1.73127,9694287.0
2009-10-02 11:35:00,1.73123,1.73138,1.73092,1.73138,6037896.0
2009-10-02 11:36:00,1.73128,1.73128,1.73083,1.73083,4763047.0
2009-10-02 11:37:00,1.7309,1.73105,1.73076,1.73105,6737645.0
2009-10-02 11:38:00,1.73076,1.73134,1.73076,1.73134,21333066.0
2009-10-02 11:39:00,1.73153,1.73164,1.73148,1.73148,28052854.0
2009-10-02 11:40:00,1.73139,1.7317,1.73139,1.7317,8985766.0
2009-10-02 11:41:00,1.73175,1.73192,1.73175,1.73187,66818440.0
2009-10-02 11:42:00,1.7319,1.73204,1.73179,1.73186,15411189.0
2009-10-02 11:43:00,1.73192,1.73224,1.73192,1.73214,7928125.0
2009-10-02 11:44:00,1.73208,1.73214,1.73202,1.73205,6028242.0
2009-10-02 11:45:00,1.73199,1.732,1.73191,1.73191,8788267.0
2009-10-02 11:46:00,1.73191,1.73193,1.73183,1.73187,12076140.0
2009-10-02 11:47:00,1.73179,1.73188,1.73175,1.73175,10959536.0
2009-10-02 11:48:00,1.73161,1.73171,1.73143,1.73143,8160486.0
2009-10-02 11:49:00,1.73145,1.73145,1.7304,1.7304,14361210.0
2009-10-02 11:50:00,1.73016,1.73018,1.72974,1.72974,4000890.0
2009-10-02 11:51:00,1.72977,1.72983,1.72976,1.72979,40634730.0
2009-10-02 11:52:00,1.72977,1.73012,1.72977,1.72994,6997856.0
2009-10-02 11:53:00,1.72982,1.72988,1.72967,1.72988,2674923.0
2009-10-02 11:54:00,1.72995,1.73027,1.72994,1.73027,8238360.0
2009-10-02 11:55:00,1.73032,1.73051,1.73032,1.73051,4712161.0
2009-10-02 11:56:00,1.73051,1.73088,1.73051,1.73084,10013380.0
2009-10-02 11:57:00,1.73086,1.73086,1.73063,1.7308,29278356.0
2009-10-02 11:58:00,1.73077,1.73152,1.73077,1.73152,5269702.0
2009-10-02 11:59:00,1.73162,1.7317,1.7315,1.7315,7699425.0
2009-10-02 12:00:00,1.73159,1.73159,1.73117,1.73117,33689926.0
2009-10-02 12:01:00,1.73115,1.7312,1.73102,1.73114,8170018.0
2009-10-02 12:02:00,1.73113,1.73123,1.73078,1.73123,20286513.0
2009-10-02 12:03:00,1.73132,1.7314,1.73126,1.73126,10485952.0
2009-10-02 12:04:00,1.73137,1.73137,1.73115,1.73124,33088175.0
2009-10-02 12:05:00,1.73123,1.73169,1.73122,1.73169,3541524.0
2009-10-02 12:06:00,1.73183,1.73208,1.7306,1.73205,6274723.0
2009-10-02 12:07:00,1.73212,1.73231,1.73212,1.73228,11863926.0
2009-10-02 12:08:00,1.73223,1.73228,1.73219,1.73222,11017639.0
2009-10-02 12:09:00,1.73211,1.73211,1.73201,1.73201,5059777.0
2009-10-02 12:10:00,1.73207,1.73216,1.73167,1.73167,7110409.0
2009-10-02 12:11:00,1.73217,1.73217,1.73184,1.73184,6801911.0
2009-10-02 12:12:00,1.73182,1.73189,1.73179,1.73179,16078912.0
2009-10-02 12:13:00,1.73172,1.73172,1.73132,1.73132,26886944.0
2009-10-02 12:14:00,1.73104,1.73104,1.73028,1.73028,4321445.0
2009-10-02 12:15:00,1.73025,1.73025,1.72993,1.72993,6211063.0
2009-10-02 12:16:00,1.73006,1.73036,1.73006,1.73035,4858378.0
2009-10-02 12:17:00,1.73055,1.73077,1.7304,1.73069,12276016.0
2009-10-02 12:18:00,1.73077,1.73094,1.73076,1.73076,9063962.0
2009-10-02 12:19:00,1.73102,1.73124,1.73101,1.73124,11004672.0
2009-10-02 12:20:00,1.73131,1.73131,1.73071,1.73071,9533970.0
2009-10-02 12:21:00,1.73064,1.73066,1.73044,1.73066,15472049.0
2009-10-02 12:22:00,1.73071,1.73086,1.73071,1.73071,5898574.0
2009-10-02 12:23:00,1.73062,1.73062,1.73028,1.73035,118895530.0
2009-10-02 12:24:00,1.73025,1.73042,1.73025,1.73026,4933084.0
2009-10-02 12:25:00,1.73039,1.73054,1.73032,1.73034,4887914.0
2009-10-02 12:26:00,1.73046,1.73094,1.73046,1.73094,10937079.0
2009-10-02 12:27:00,1.73095,1.7311,1.73085,1.731,7739534.0
2009-10-02 12:28:00,1.73085,1.73085,1.7307,1.7307,7305988.0
2009-10-02 12:29:00,1.73071,1.73079,1.73056,1.73072,9097283.0
2009-10-02 12:30:00,1.73069,1.73069,1.73042,1.73051,4268608.0
2009-10-02 12:31:00,1.73043,1.73073,1.73043,1.73056,3808240.0
2009-10-02 12:32:00,1.73049,1.7305,1.73028,1.73028,9514714.0
2009-10-02 12:33:00,1.7302,1.73022,1.7298,1.73005,17825447.0
2009-10-02 12:34:00,1.73006,1.73011,1.72999,1.73002,5379791.0
2009-10-02 12:35:00,1.72999,1.73027,1.72999,1.73013,7517029.0
2009-10-02 12:36:00,1.73025,1.73025,1.72966,1.73001,7509645.0
2009-10-02 12:37:00,1.72997,1.72997,1.72958,1.72958,17559090.0
2009-10-02 12:38:00,1.7294,1.7294,1.72907,1.72907,9100483.0
2009-10-02 12:39:00,1.72905,1.72905,1.72797,1.72797,26622930.0
2009-10-02 12:40:00,1.72787,1.72787,1.72763,1.72777,8614266.0
2009-10-02 12:41:00,1.72776,1.72795,1.72776,1.72786,11006899.0
2009-10-02 12:42:00,1.7277,1.7277,1.72752,1.72768,7393693.0
2009-10-02 12:43:00,1.7274,1.72753,1.7273,1.7273,3491695.0
2009-10-02 12:44:00,1.72712,1.72746,1.7268,1.72746,6069487.0
2009-10-02 12:45:00,1.72757,1.72764,1.7275,1.72751,8314518.0
2009-10-02 12:46:00,1.72761,1.72773,1.72751,1.72756,12355195.0
2009-10-02 12:47:00,1.72751,1.72752,1.7273,1.72742,15627082.0
2009-10-02 12:48:00,1.72751,1.72784,1.72751,1.72784,13750837.0
2009-10-02 12:49:00,1.72791,1.72791,1.72768,1.72771,28377918.0
2009-10-02 12:50:00,1.72767,1.72768,1.72752,1.72752,6381628.0
2009-10-02 12:51:00,1.72756,1.72774,1.72728,1.72774,27247951.0
2009-10-02 12:52:00,1.72783,1.72783,1.72767,1.72769,5972103.0
2009-10-02 12:53:00,1.72761,1.72766,1.72753,1.72762,5600187.0
2009-10-02 12:54:00,1.72764,1.72794,1.72764,1.72789,5349839.0
2009-10-02 12:55:00,1.72769,1.72788,1.72754,1.72754,9335056.0
2009-10-02 12:56:00,1.72752,1.72752,1.72714,1.72731,31010261.0
2009-10-02 12:57:00,1.72729,1.72733,1.7271,1.72733,9230360.0
2009-10-02 12:58:00,1.72746,1.72746,1.72727,1.72727,7087991.0
2009-10-02 12:59:00,1.72717,1.7273,1.72716,1.72716,5001455.0
2009-10-02 13:00:00,1.72716,1.7274,1.72716,1.72735,7821789.0
2009-10-02 13:01:00,1.72746,1.72773,1.72746,1.72771,32834921.0
2009-10-02 13:02:00,1.72771,1.72789,1.72769,1.72789,4327317.0
2009-10-02 13:03:00,1.72788,1.72816,1.72786,1.72816,13600224.0
2009-10-02 13:04:00,1.72813,1.72816,1.72797,1.72816,12774439.0
2009-10-02 13:05:00,1.72829,1.72879,1.72829,1.72869,13722153.0
2009-10-02 13:06:00,1.72871,1.72883,1.72868,1.72869,13324107.0
2009-10-02 13:07:00,1.72864,1.72864,1.72851,1.72853,8269925.0
2009-10-02 13:08:00,1.72846,1.72851,1.72838,1.72845,3841153.0
2009-10-02 13:09:00,1.72862,1.72926,1.72862,1.72926,24420880.0
2009-10-02 13:10:00,1.72938,1.72957,1.72933,1.72957,5672245.0
2009-10-02 13:11:00,1.72954,1.72954,1.72929,1.72934,15105970.0
2009-10-02 13:12:00,1.72933,1.7294,1.72912,1.72912,4552087.0
2009-10-02 13:13:00,1.72914,1.72916,1.72895,1.72895,5501390.0
2009-10-02 13:14:00,1.72894,1.72903,1.72894,1.72897,5306618.0
2009-10-02 13:15:00,1.72894,1.72918,1.72894,1.72916,7374231.0
2009-10-02 13:16:00,1.72925,1.72941,1.72925,1.72941,3348299.0
2009-10-02 13:17:00,1.72941,1.7295,1.72936,1.7295,7553286.0
2009-10-02 13:18:00,1.72953,1.72953,1.72928,1.72933,5338404.0
2009-10-02 13:19:00,1.72927,1.72927,1.72921,1.72927,7509330.0
2009-10-02 13:20:00,1.72938,1.7296,1.72938,1.7296,10474049.0
2009-10-02 13:21:00,1.72964,1.72966,1.72945,1.72959,9328468.0
2009-10-02 13:22:00,1.72965,1.72965,1.72901,1.72901,34561989.0
2009-10-02 13:23:00,1.72889,1.72889,1.72866,1.7287,14884280.0
2009-10-02 13:24:00,1.72863,1.72873,1.72817,1.72862,9998872.0
2009-10-02 13:25:00,1.72859,1.72859,1.72839,1.72839,5616576.0
2009-10-02 13:26:00,1.72836,1.72836,1.72778,1.72827,4466510.0
2009-10-02 13:27:00,1.72828,1.72893,1.72828,1.72893,23266892.0
2009-10-02 13:28:00,1.72893,1.72912,1.72893,1.72905,7048725.0
2009-10-02 13:29:00,1.72913,1.72941,1.72913,1.72941,9483209.0
2009-10-02 13:30:00,1.72947,1.72964,1.72943,1.72964,6365071.0
2009-10-02 13:31:00,1.72968,1.72983,1.72857,1.72857,7393851.0
2009-10-02 13:32:00,1.72994,1.72999,1.72966,1.72966,2107854.0
2009-10-02 13:33:00,1.72955,1.7296,1.72949,1.7296,14557497.0
2009-10-02 13:34:00,1.72948,1.72953,1.7292,1.72925,8085810.0
2009-10-02 13:35:00,1.72931,1.72946,1.72931,1.72946,5867590.0
2009-10-02 13:36:00,1.7294,1.72957,1.72809,1.72956,5575649.0
2009-10-02 13:37:00,1.72951,1.72952,1.7292,1.7292,46804480.0
2009-10-02 13:38:00,1.72911,1.72911,1.72889,1.72895,13699321.0
2009-10-02 13:39:00,1.72867,1.72873,1.72854,1.72868,3444727.0
2009-10-02 13:40:00,1.72852,1.72852,1.72837,1.72845,13646671.0
2009-10-02 13:41:00,1.72843,1.72843,1.72827,1.72827,5465394.0
2009-10-02 13:42:00,1.72819,1.72837,1.72819,1.72837,6233568.0
2009-10-02 13:43:00,1.72832,1.72832,1.72813,1.72813,6717608.0
2009-10-02 13:44:00,1.72812,1.72817,1.72795,1.72795,16830932.0
2009-10-02 13:45:00,1.72775,1.72785,1.72755,1.72755,8640402.0
2009-10-02 13:46:00,1.72737,1.72737,1.72718,1.72733,12100429.0
2009-10-02 13:47:00,1.72732,1.72732,1.72713,1.72713,75956724.0
2009-10-02 13:48:00,1.72695,1.72695,1.72674,1.72674,5869545.0
2009-10-02 13:49:00,1.72671,1.72688,1.7264,1.72688,39224044.0
2009-10-02 13:50:00,1.72704,1.72719,1.72699,1.72699,7125491.0
2009-10-02 13:51:00,1.72691,1.72701,1.72685,1.72701,5575248.0
2009-10-02 13:52:00,1.72715,1.72742,1.72715,1.72742,7740925.0
2009-10-02 13:53:00,1.72751,1.72751,1.72737,1.72737,42901555.0
2009-10-02 13:54:00,1.7272,1.7272,1.72703,1.72703,4779817.0
2009-10-02 13:55:00,1.72702,1.72702,1.72659,1.72659,8961547.0
2009-10-02 13:56:00,1.72639,1.72639,1.72602,1.72617,6141301.0
2009-10-02 13:57:00,1.72608,1.72616,1.72608,1.72611,10050192.0
2009-10-02 13:58:00,1.72605,1.72605,1.72578,1.72589,13469241.0
2009-10-02 13:59:00,1.72603,1.72603,1.72592,1.72594,18082304.0
2009-10-02 14:00:00,1.72594,1.72626,1.72594,1.72615,5250635.0
2009-10-02 14:01:00,1.72598,1.72602,1.72578,1.72578,7448376.0
2009-10-02 14:02:00,1.72569,1.72573,1.72556,1.72568,53594805.0
2009-10-02 14:03:00,1.72569,1.72589,1.72569,1.72589,32805864.0
2009-10-02 14:04:00,1.72588,1.72595,1.72576,1.72595,4006121.0
2009-10-02 14:05:00,1.72607,1.72626,1.72607,1.72626,48011908.0
2009-10-02 14:06:00,1.72633,1.72634,1.72622,1.72627,6820960.0
2009-10-02 14:07:00,1.72629,1.72645,1.72624,1.72645,19310427.0
2009-10-02 14:08:00,1.72656,1.7268,1.72656,1.7268,11858362.0
2009-10-02 14:09:00,1.72683,1.72701,1.72675,1.72699,7518389.0
2009-10-02 14:10:00,1.72704,1.72779,1.72704,1.72746,6849381.0
2009-10-02 14:11:00,1.7274,1.72759,1.72703,1.72759,8715025.0
2009-10-02 14:12:00,1.72757,1.72788,1.72757,1.72767,7342061.0
2009-10-02 14:13:00,1.72766,1.72772,1.72762,1.72762,17668994.0
2009-10-02 14:14:00,1.72759,1.72788,1.72746,1.72788,10122223.0
2009-10-02 14:15:00,1.72805,1.72834,1.72805,1.72834,7423094.0
2009-10-02 14:16:00,1.72833,1.72833,1.72745,1.72745,8736950.0
2009-10-02 14:17:00,1.72751,1.7279,1.72751,1.72786,8813664.0
2009-10-02 14:18:00,1.72787,1.72787,1.7277,1.72783,8078661.0
2009-10-02 14:19:00,1.7279,1.72794,1.72776,1.72776,8972837.0
2009-10-02 14:20:00,1.72768,1.72771,1.72717,1.72717,4864639.0
2009-10-02 14:21:00,1.72718,1.72718,1.72677,1.72708,11434634.0
2009-10-02 14:22:00,1.72721,1.72761,1.72716,1.72761,2911488.0
2009-10-02 14:23:00,1.7277,1.72808,1.7277,1.72808,6644405.0
2009-10-02 14:24:00,1.72797,1.72831,1.72797,1.72831,6255053.0
2009-10-02 14:25:00,1.72834,1.72843,1.72817,1.72825,10082322.0
2009-10-02 14:26:00,1.72822,1.72823,1.72785,1.72789,5478805.0
2009-10-02 14:27:00,1.72771,1.72771,1.72735,1.72753,11275302.0
2009-10-02 14:28:00,1.72746,1.72775,1.72745,1.72775,8841522.0
2009-10-02 14:29:00,1.72781,1.72831,1.72781,1.72831,4829089.0
2009-10-02 14:30:00,1.72821,1.72857,1.72821,1.72852,7000648.0
2009-10-02 14:31:00,1.72861,1.72887,1.72859,1.72885,11651732.0
2009-10-02 14:32:00,1.72891,1.7292,1.72891,1.7292,13199968.0
2009-10-02 14:33:00,1.72921,1.73017,1.72921,1.73017,34857984.0
2009-10-02 14:34:00,1.73019,1.73037,1.7301,1.73037,2530359.0
2009-10-02 14:35:00,1.7304,1.73209,1.7304,1.73209,63708779.0
2009-10-02 14:36:00,1.73221,1.73268,1.73221,1.73268,6604698.0
2009-10-02 14:37:00,1.73273,1.73342,1.73273,1.73326,3526914.0
2009-10-02 14:38:00,1.73341,1.73341,1.73281,1.73289,3031336.0
2009-10-02 14:39:00,1.73301,1.73301,1.7325,1.73262,4898561.0
2009-10-02 14:40:00,1.73259,1.73259,1.73218,1.73218,6231118.0
2009-10-02 14:41:00,1.73211,1.73211,1.73157,1.73157,5775199.0
2009-10-02 14:42:00,1.7316,1.7316,1.73094,1.73094,8782518.0
2009-10-02 14:43:00,1.7308,1.7308,1.73031,1.73031,4740042.0
2009-10-02 14:44:00,1.73026,1.73026,1.72734,1.72766,52905096.0
2009-10-02 14:45:00,1.72769,1.72769,1.72614,1.72638,54569031.0
2009-10-02 14:46:00,1.72629,1.72655,1.72627,1.72655,7810125.0
2009-10-02 14:47:00,1.72654,1.72697,1.72654,1.72697,5641161.0
2009-10-02 14:48:00,1.72704,1.72708,1.72674,1.72674,10700794.0
2009-10-02 14:49:00,1.72669,1.72671,1.72639,1.72639,15932347.0
2009-10-02 14:50:00,1.72638,1.72638,1.72604,1.72618,7582785.0
2009-10-02 14:51:00,1.72635,1.72727,1.72635,1.72727,69901806.0
2009-10-02 14:52:00,1.7273,1.7277,1.72703,1.7277,14525766.0
2009-10-02 14:53:00,1.72783,1.72815,1.72783,1.72815,7669143.0
2009-10-02 14:54:00,1.72815,1.72833,1.72815,1.72832,3491176.0
2009-10-02 14:55:00,1.72839,1.7286,1.72839,1.7286,3753555.0
2009-10-02 14:56:00,1.72848,1.72884,1.72848,1.72884,10286698.0
2009-10-02 14:57:00,1.7288,1.72912,1.7288,1.72912,13023444.0
2009-10-02 14:58:00,1.72912,1.72941,1.7291,1.72941,14334840.0
2009-10-02 14:59:00,1.72946,1.73013,1.72946,1.73011,54916192.0
2009-10-02 15:00:00,1.72989,1.72989,1.7294,1.7294,15387756.0
2009-10-02 15:01:00,1.72931,1.72939,1.72917,1.72934,63830278.0
2009-10-02 15:02:00,1.72928,1.7294,1.72914,1.72914,12336008.0
2009-10-02 15:03:00,1.72913,1.72913,1.72892,1.72907,4749728.0
2009-10-02 15:04:00,1.72914,1.72946,1.72913,1.72938,13467184.0
2009-10-02 15:05:00,1.72961,1.73012,1.72961,1.73012,8355717.0
2009-10-02 15:06:00,1.73014,1.73062,1.73014,1.73062,3801598.0
2009-10-02 15:07:00,1.73063,1.73206,1.73063,1.73195,29552270.0
2009-10-02 15:08:00,1.73198,1.73198,1.73153,1.73153,4981523.0
2009-10-02 15:09:00,1.73162,1.73162,1.73135,1.73141,6077389.0
2009-10-02 15:10:00,1.73136,1.73136,1.7308,1.73102,40809470.0
2009-10-02 15:11:00,1.73098,1.73098,1.73053,1.73053,5658689.0
2009-10-02 15:12:00,1.73046,1.7305,1.73032,1.73032,6482835.0
2009-10-02 15:13:00,1.73024,1.73027,1.73012,1.73014,11116660.0
2009-10-02 15:14:00,1.73006,1.73007,1.7299,1.72994,4111209.0
2009-10-02 15:15:00,1.72993,1.72993,1.7296,1.7297,5792840.0
2009-10-02 15:16:00,1.72962,1.72962,1.72931,1.72931,10683567.0
2009-10-02 15:17:00,1.72931,1.72931,1.728,1.728,88145280.0
2009-10-02 15:18:00,1.72794,1.72794,1.72788,1.72791,16007422.0
2009-10-02 15:19:00,1.72794,1.72794,1.72731,1.72751,51130326.0
2009-10-02 15:20:00,1.72759,1.72819,1.72759,1.72815,12520548.0
2009-10-02 15:21:00,1.7282,1.72854,1.7282,1.72854,8599442.0
2009-10-02 15:22:00,1.72863,1.72863,1.72841,1.72855,3918860.0
2009-10-02 15:23:00,1.72873,1.72873,1.72825,1.72869,3966677.0
2009-10-02 15:24:00,1.72869,1.72869,1.72813,1.72813,8443697.0
2009-10-02 15:25:00,1.72818,1.72844,1.72818,1.72844,7942246.0
2009-10-02 15:26:00,1.72831,1.72831,1.7277,1.7277,12822395.0
2009-10-02 15:27:00,1.72772,1.72772,1.72732,1.72737,30410217.0
2009-10-02 15:28:00,1.72734,1.72734,1.72699,1.72712,50763840.0
2009-10-02 15:29:00,1.72707,1.7274,1.72692,1.72732,9845991.0
2009-10-02 15:30:00,1.72738,1.72761,1.72735,1.72759,7346895.0
2009-10-02 15:31:00,1.72763,1.7277,1.72747,1.72747,7016159.0
2009-10-02 15:32:00,1.72738,1.72743,1.72708,1.72713,9139999.0
2009-10-02 15:33:00,1.72711,1.7272,1.72689,1.7272,17619624.0
2009-10-02 15:34:00,1.7273,1.72761,1.7272,1.72759,5016521.0
2009-10-02 15:35:00,1.72763,1.72763,1.72686,1.72693,6180903.0
2009-10-02 15:36:00,1.72692,1.72716,1.72692,1.72706,6717627.0
2009-10-02 15:37:00,1.72725,1.72758,1.72722,1.72722,2587411.0
2009-10-02 15:38:00,1.72717,1.72744,1.72715,1.72744,8663775.0
2009-10-02 15:39:00,1.72751,1.72763,1.72739,1.72756,3767019.0
2009-10-02 15:40:00,1.72743,1.72743,1.72699,1.72699,76493745.0
2009-10-02 15:41:00,1.72705,1.72734,1.72699,1.72734,57825864.0
2009-10-02 15:42:00,1.72736,1.72736,1.7269,1.7269,5037337.0
2009-10-02 15:43:00,1.72684,1.72686,1.7262,1.7262,16000320.0
2009-10-02 15:44:00,1.72619,1.72619,1.72568,1.72606,7284976.0
2009-10-02 15:45:00,1.7262,1.72666,1.7262,1.7264,54709356.0
2009-10-02 15:46:00,1.72642,1.72645,1.72624,1.72624,6511106.0
2009-10-02 15:47:00,1.72618,1.72618,1.72592,1.72592,4833355.0
2009-10-02 15:48:00,1.72571,1.72571,1.72504,1.72504,8231126.0
2009-10-02 15:49:00,1.72494,1.72494,1.724,1.724,7457708.0
2009-10-02 15:50:00,1.7238,1.7238,1.72336,1.72336,25574418.0
2009-10-02 15:51:00,1.72327,1.72342,1.72322,1.72335,8009017.0
2009-10-02 15:52:00,1.72334,1.72387,1.72334,1.72381,11101441.0
2009-10-02 15:53:00,1.72368,1.72368,1.72312,1.72312,3039767.0
2009-10-02 15:54:00,1.72321,1.72348,1.72291,1.72325,31962720.0
2009-10-02 15:55:00,1.72322,1.72322,1.72296,1.72296,4574099.0
2009-10-02 15:56:00,1.72287,1.72297,1.72285,1.72295,3709932.0
2009-10-02 15:57:00,1.72316,1.72339,1.72316,1.72339,7703242.0
2009-10-02 15:58:00,1.72343,1.72367,1.72342,1.72367,3164008.0
2009-10-02 15:59:00,1.72389,1.72469,1.72389,1.72446,28761670.0
2009-10-02 16:00:00,1.72457,1.72503,1.72457,1.72494,13172576.0
2009-10-02 16:01:00,1.72493,1.72493,1.72421,1.72421,10512839.0
2009-10-02 16:02:00,1.72411,1.72411,1.72362,1.72362,5302113.0
2009-10-02 16:03:00,1.72355,1.72355,1.72314,1.72314,8361535.0
2009-10-02 16:04:00,1.72306,1.72306,1.72276,1.72293,6359953.0
2009-10-02 16:05:00,1.72282,1.72282,1.72259,1.72269,4818387.0
2009-10-02 16:06:00,1.72259,1.72323,1.72236,1.72323,50857750.0
2009-10-02 16:07:00,1.72346,1.72378,1.72346,1.72378,10495401.0
2009-10-02 16:08:00,1.72372,1.72379,1.72363,1.7237,13101601.0
2009-10-02 16:09:00,1.72382,1.72416,1.72382,1.72416,11814398.0
2009-10-02 16:10:00,1.72416,1.7245,1.72416,1.72423,3636451.0
2009-10-02 16:11:00,1.72405,1.72405,1.72364,1.7239,22791831.0
2009-10-02 16:12:00,1.72383,1.72413,1.72379,1.72413,3405012.0
2009-10-02 16:13:00,1.72421,1.72421,1.72386,1.72386,7433264.0
2009-10-02 16:14:00,1.72385,1.72385,1.72362,1.72362,16492908.0
2009-10-02 16:15:00,1.72357,1.72357,1.72269,1.72269,33180498.0
2009-10-02 16:16:00,1.72255,1.72255,1.72208,1.72216,2588529.0
2009-10-02 16:17:00,1.72209,1.72209,1.7217,1.72188,9699483.0
2009-10-02 16:18:00,1.72184,1.72187,1.72174,1.72174,16741263.0
2009-10-02 16:19:00,1.72184,1.7222,1.72184,1.7222,11631698.0
2009-10-02 16:20:00,1.72216,1.72216,1.72198,1.72198,6749224.0
2009-10-02 16:21:00,1.72188,1.722,1.72185,1.72199,7401860.0
2009-10-02 16:22:00,1.72213,1.72213,1.72154,1.72154,16102123.0
2009-10-02 16:23:00,1.72139,1.72139,1.721,1.721,5019590.0
2009-10-02 16:24:00,1.72101,1.72109,1.72079,1.72079,3473875.0
2009-10-02 16:25:00,1.72075,1.72076,1.7206,1.7206,4040729.0
2009-10-02 16:26:00,1.72052,1.72054,1.72031,1.72031,2596353.0
2009-10-02 16:27:00,1.72031,1.72034,1.72015,1.72024,6611489.0
2009-10-02 16:28:00,1.72037,1.72049,1.72008,1.72049,7153835.0
2009-10-02 16:29:00,1.72063,1.72077,1.72056,1.72077,6656525.0
2009-10-02 16:30:00,1.72083,1.72103,1.72083,1.72103,6060239.0
2009-10-02 16:31:00,1.72099,1.72099,1.72063,1.72073,4106692.0
2009-10-02 16:32:00,1.72068,1.72081,1.72064,1.72064,30428250.0
2009-10-02 16:33:00,1.7206,1.72063,1.72054,1.72061,55240940.0
2009-10-02 16:34:00,1.7206,1.72066,1.72049,1.72066,8090200.0
2009-10-02 16:35:00,1.72058,1.72058,1.71999,1.72031,83835594.0
2009-10-02 16:36:00,1.72029,1.72029,1.71984,1.71984,6753719.0
2009-10-02 16:37:00,1.71981,1.71981,1.71936,1.71936,12929926.0
2009-10-02 16:38:00,1.71923,1.71934,1.71914,1.71934,10365808.0
2009-10-02 16:39:00,1.71938,1.71954,1.71932,1.71932,17376824.0
2009-10-02 16:40:00,1.71934,1.71934,1.71848,1.71848,8893724.0
2009-10-02 16:41:00,1.71826,1.71826,1.71779,1.7178,10831650.0
2009-10-02 16:42:00,1.71789,1.71812,1.71781,1.71812,4576244.0
2009-10-02 16:43:00,1.71821,1.71821,1.71808,1.7182,9772614.0
2009-10-02 16:44:00,1.71826,1.71856,1.71826,1.71852,60803430.0
2009-10-02 16:45:00,1.71844,1.71844,1.71815,1.71823,6123150.0
2009-10-02 16:46:00,1.7182,1.71866,1.71814,1.71866,10455770.0
2009-10-02 16:47:00,1.71881,1.7189,1.71872,1.71872,39025596.0
2009-10-02 16:48:00,1.71865,1.71904,1.71863,1.71904,9223758.0
2009-10-02 16:49:00,1.71923,1.7195,1.71923,1.71949,3825250.0
2009-10-02 16:50:00,1.71935,1.71935,1.71907,1.7192,11443311.0
2009-10-02 16:51:00,1.71932,1.71941,1.7191,1.7191,7909468.0
2009-10-02 16:52:00,1.71891,1.71913,1.71891,1.71913,8776556.0
2009-10-02 16:53:00,1.7193,1.71959,1.7193,1.71959,4594251.0
2009-10-02 16:54:00,1.71969,1.71984,1.71965,1.71984,6311104.0
2009-10-02 16:55:00,1.71987,1.72012,1.71987,1.72002,8300202.0
2009-10-02 16:56:00,1.72033,1.72039,1.72019,1.72019,40520949.0
2009-10-02 16:57:00,1.72005,1.72005,1.71958,1.71958,8134741.0
2009-10-02 16:58:00,1.71952,1.71959,1.71926,1.71959,28005810.0
2009-10-02 16:59:00,1.7196,1.7196,1.71944,1.71946,9705859.0
2009-10-02 17:00:00,1.71927,1.7193,1.71899,1.71922,4557531.0
2009-10-02 17:01:00,1.71943,1.71983,1.71943,1.71983,10387951.0
2009-10-02 17:02:00,1.71986,1.72,1.7198,1.71981,6883558.0
2009-10-02 17:03:00,1.71976,1.71976,1.71909,1.71912,60820995.0
2009-10-02 17:04:00,1.71903,1.71926,1.71891,1.71891,2352801.0
2009-10-02 17:05:00,1.71885,1.71885,1.7184,1.71871,10736805.0
2009-10-02 17:06:00,1.71872,1.71887,1.7186,1.71886,16352233.0
2009-10-02 17:07:00,1.71898,1.71924,1.71898,1.71924,9713902.0
2009-10-02 17:08:00,1.71927,1.71931,1.71905,1.71905,5514835.0
2009-10-02 17:09:00,1.719,1.719,1.71875,1.71886,6319493.0
2009-10-02 17:10:00,1.71895,1.71932,1.71895,1.71932,5319318.0
2009-10-02 17:11:00,1.71933,1.7202,1.71933,1.7202,8258346.0
2009-10-02 17:12:00,1.72033,1.72054,1.72033,1.72046,13697597.0
2009-10-02 17:13:00,1.72047,1.72105,1.72047,1.72105,15721160.0
2009-10-02 17:14:00,1.72121,1.72129,1.72117,1.72117,11482126.0
2009-10-02 17:15:00,1.72115,1.72115,1.72089,1.72107,7991557.0
2009-10-02 17:16:00,1.72106,1.72129,1.72096,1.72129,60972525.0
2009-10-02 17:17:00,1.72145,1.72153,1.72129,1.72146,9259957.0
2009-10-02 17:18:00,1.72139,1.72156,1.72134,1.72138,5963868.0
2009-10-02 17:19:00,1.71987,1.72121,1.71987,1.72063,4800681.0
2009-10-02 17:20:00,1.72057,1.72057,1.72013,1.72028,5049992.0
2009-10-02 17:21:00,1.72022,1.72048,1.72019,1.72048,4976243.0
2009-10-02 17:22:00,1.72035,1.72035,1.71976,1.72011,1908225.0
2009-10-02 17:23:00,1.72003,1.72003,1.71976,1.71976,6116245.0
2009-10-02 17:24:00,1.71982,1.7199,1.71974,1.7199,4127837.0
2009-10-02 17:25:00,1.71994,1.72058,1.71994,1.72058,17908696.0
2009-10-02 17:26:00,1.72063,1.72166,1.72063,1.72166,37729923.0
2009-10-02 17:27:00,1.72181,1.72224,1.72181,1.72224,4598164.0
2009-10-02 17:28:00,1.72231,1.7226,1.72231,1.72231,7772326.0
2009-10-02 17:29:00,1.72225,1.72236,1.72199,1.72236,32583208.0
2009-10-02 17:30:00,1.72242,1.72263,1.72228,1.72228,7095106.0
2009-10-02 17:31:00,1.72219,1.72226,1.722,1.72226,5075832.0
2009-10-02 17:32:00,1.7224,1.72254,1.7224,1.72254,12761048.0
2009-10-02 17:33:00,1.72259,1.72327,1.72259,1.72327,9649721.0
2009-10-02 17:34:00,1.72329,1.72352,1.72329,1.72352,12462920.0
2009-10-02 17:35:00,1.72361,1.72367,1.72334,1.72367,8312964.0
2009-10-02 17:36:00,1.72367,1.72367,1.72329,1.72329,14243428.0
2009-10-02 17:37:00,1.72319,1.72319,1.72258,1.72258,4774043.0
2009-10-02 17:38:00,1.72296,1.72312,1.72287,1.72312,3768003.0
2009-10-02 17:39:00,1.72311,1.72311,1.72287,1.72287,7652403.0
2009-10-02 17:40:00,1.72292,1.72343,1.72292,1.72343,10685620.0
2009-10-02 17:41:00,1.72344,1.72344,1.7232,1.72324,21786720.0
2009-10-02 17:42:00,1.72316,1.72316,1.72292,1.72292,5290142.0
2009-10-02 17:43:00,1.72274,1.7229,1.7226,1.7226,15161485.0
2009-10-02 17:44:00,1.72261,1.72267,1.72234,1.72234,16146306.0
2009-10-02 17:45:00,1.7222,1.7222,1.72168,1.72213,16772582.0
2009-10-02 17:46:00,1.72209,1.72209,1.72162,1.72167,14972664.0
2009-10-02 17:47:00,1.72155,1.72155,1.72107,1.72143,5558235.0
2009-10-02 17:48:00,1.72158,1.72166,1.72146,1.72146,6962843.0
2009-10-02 17:49:00,1.72139,1.72139,1.72121,1.72121,4810475.0
2009-10-02 17:50:00,1.72116,1.72116,1.72096,1.72096,9715986.0
2009-10-02 17:51:00,1.72106,1.72149,1.72106,1.72149,9954608.0
2009-10-02 17:52:00,1.72138,1.72138,1.72109,1.72109,3463324.0
2009-10-02 17:53:00,1.72107,1.7211,1.72103,1.72104,2817584.0
2009-10-02 17:54:00,1.72093,1.72114,1.72093,1.72114,7968658.0
2009-10-02 17:55:00,1.72128,1.72189,1.72128,1.72189,35620620.0
2009-10-02 17:56:00,1.72186,1.72203,1.72185,1.72185,10036504.0
2009-10-02 17:57:00,1.72179,1.72179,1.72161,1.72166,9746599.0
2009-10-02 17:58:00,1.72149,1.7216,1.7213,1.7213,6611888.0
2009-10-02 17:59:00,1.72118,1.72118,1.72105,1.72114,5032948.0
2009-10-02 18:00:00,1.72123,1.72149,1.72123,1.72149,12476430.0
2009-10-02 18:01:00,1.72164,1.72201,1.72164,1.72201,4301936.0
2009-10-02 18:02:00,1.722,1.72202,1.72147,1.72163,14729904.0
2009-10-02 18:03:00,1.72166,1.72166,1.72112,1.72118,4777020.0
2009-10-02 18:04:00,1.72121,1.72148,1.72119,1.72148,6192153.0
2009-10-02 18:05:00,1.72151,1.72178,1.72151,1.72174,25542945.0
2009-10-02 18:06:00,1.72179,1.72186,1.72168,1.72186,8713531.0
2009-10-02 18:07:00,1.72177,1.72183,1.72169,1.7218,8858215.0
2009-10-02 18:08:00,1.72181,1.72191,1.72178,1.72186,5936353.0
2009-10-02 18:09:00,1.72181,1.72181,1.72166,1.7218,2994147.0
2009-10-02 18:10:00,1.7218,1.7218,1.72169,1.72176,15984020.0
2009-10-02 18:11:00,1.72175,1.72175,1.72149,1.72149,13683416.0
2009-10-02 18:12:00,1.72153,1.72163,1.72144,1.72144,19789632.0
2009-10-02 18:13:00,1.72133,1.72133,1.72091,1.72091,15970341.0
2009-10-02 18:14:00,1.72083,1.72083,1.72041,1.72077,4649408.0
2009-10-02 18:15:00,1.72076,1.72078,1.72063,1.72078,3844922.0
2009-10-02 18:16:00,1.72086,1.72087,1.72067,1.72086,8262931.0
2009-10-02 18:17:00,1.72087,1.72101,1.72058,1.72101,9741427.0
2009-10-02 18:18:00,1.72106,1.72116,1.72106,1.72109,6112771.0
2009-10-02 18:19:00,1.72114,1.72157,1.72114,1.72157,24805152.0
2009-10-02 18:20:00,1.72166,1.72168,1.72143,1.72143,8950333.0
2009-10-02 18:21:00,1.72142,1.72149,1.72131,1.72149,10550017.0
2009-10-02 18:22:00,1.72138,1.72157,1.721,1.72157,5537287.0
2009-10-02 18:23:00,1.72164,1.72184,1.72164,1.72176,4664456.0
2009-10-02 18:24:00,1.72166,1.72166,1.72011,1.72146,6105105.0
2009-10-02 18:25:00,1.72139,1.72163,1.7213,1.72163,13781490.0
2009-10-02 18:26:00,1.72158,1.72158,1.72128,1.72128,6539421.0
2009-10-02 18:27:00,1.72117,1.72117,1.72104,1.7211,21139650.0
2009-10-02 18:28:00,1.72106,1.72112,1.72096,1.72112,9756498.0
2009-10-02 18:29:00,1.72123,1.72155,1.72001,1.72155,17079471.0
2009-10-02 18:30:00,1.72162,1.7218,1.72149,1.72149,3568779.0
2009-10-02 18:31:00,1.72149,1.72162,1.72144,1.7215,6396065.0
2009-10-02 18:32:00,1.72169,1.72203,1.72169,1.722,10329387.0
2009-10-02 18:33:00,1.72219,1.72245,1.72217,1.72217,4968230.0
2009-10-02 18:34:00,1.72202,1.72202,1.72172,1.72172,5942280.0
2009-10-02 18:35:00,1.72161,1.72164,1.72153,1.72153,37458510.0
2009-10-02 18:36:00,1.72153,1.72153,1.72128,1.72144,9681986.0
2009-10-02 18:37:00,1.72141,1.72142,1.72125,1.72125,10333422.0
2009-10-02 18:38:00,1.7212,1.72155,1.7212,1.72155,3784207.0
2009-10-02 18:39:00,1.72155,1.72163,1.72146,1.72152,6991928.0
2009-10-02 18:40:00,1.72163,1.7219,1.72163,1.7219,4702911.0
2009-10-02 18:41:00,1.72198,1.72204,1.72195,1.72202,4208879.0
2009-10-02 18:42:00,1.72197,1.72204,1.72197,1.72202,4505729.0
2009-10-02 18:43:00,1.72216,1.72238,1.72216,1.72237,26296200.0
2009-10-02 18:44:00,1.72248,1.72284,1.72248,1.72284,2997045.0
2009-10-02 18:45:00,1.72295,1.72313,1.72288,1.72303,4903433.0
2009-10-02 18:46:00,1.72319,1.72332,1.72313,1.72313,8562190.0
2009-10-02 18:47:00,1.72314,1.72319,1.72311,1.72315,16180172.0
2009-10-02 18:48:00,1.7231,1.72315,1.72302,1.72306,3923860.0
2009-10-02 18:49:00,1.72297,1.72297,1.72267,1.72267,18405247.0
2009-10-02 18:50:00,1.72262,1.72263,1.72253,1.72263,68279418.0
2009-10-02 18:51:00,1.72266,1.72268,1.7224,1.7224,46495296.0
2009-10-02 18:52:00,1.72227,1.72239,1.72213,1.72213,10308401.0
2009-10-02 18:53:00,1.72226,1.72231,1.72226,1.7223,18279251.0
2009-10-02 18:54:00,1.72235,1.72244,1.72213,1.72213,7461700.0
2009-10-02 18:55:00,1.72204,1.72221,1.72199,1.72221,15811365.0
2009-10-02 18:56:00,1.72233,1.7226,1.72233,1.7226,1618251.0
2009-10-02 18:57:00,1.72261,1.72278,1.72258,1.72268,10873842.0
2009-10-02 18:58:00,1.72263,1.72263,1.72246,1.72246,12481094.0
2009-10-02 18:59:00,1.72242,1.72247,1.72215,1.72247,7932140.0
2009-10-02 19:00:00,1.72247,1.72247,1.72216,1.72223,7862524.0
2009-10-02 19:01:00,1.72218,1.72218,1.72192,1.72204,8175865.0
2009-10-02 19:02:00,1.72207,1.72238,1.72198,1.72238,7510829.0
2009-10-02 19:03:00,1.72255,1.72294,1.72255,1.72294,7437328.0
2009-10-02 19:04:00,1.723,1.72337,1.723,1.72337,2222962.0
2009-10-02 19:05:00,1.72336,1.72348,1.72333,1.72345,5118062.0
2009-10-02 19:06:00,1.72344,1.72353,1.72302,1.72323,12412633.0
2009-10-02 19:07:00,1.72316,1.72316,1.72278,1.72303,6516572.0
2009-10-02 19:08:00,1.72305,1.72318,1.72301,1.72301,6229830.0
2009-10-02 19:09:00,1.72297,1.72299,1.72261,1.72261,36353196.0
2009-10-02 19:10:00,1.72256,1.72274,1.7224,1.72274,5859015.0
2009-10-02 19:11:00,1.72285,1.72304,1.72282,1.72288,13352497.0
2009-10-02 19:12:00,1.72279,1.72279,1.72252,1.72252,84769297.0
2009-10-02 19:13:00,1.72252,1.72263,1.72247,1.72263,2347519.0
2009-10-02 19:14:00,1.72252,1.72252,1.72232,1.72232,7517381.0
2009-10-02 19:15:00,1.7224,1.72259,1.7224,1.72259,10603897.0
2009-10-02 19:16:00,1.72272,1.72282,1.72256,1.72256,6419464.0
2009-10-02 19:17:00,1.72242,1.72243,1.72227,1.72227,17114868.0
2009-10-02 19:18:00,1.72223,1.72223,1.72154,1.72158,4580687.0
2009-10-02 19:19:00,1.72161,1.72162,1.72141,1.72157,8573028.0
2009-10-02 19:20:00,1.72163,1.72163,1.72143,1.72147,5808620.0
2009-10-02 19:21:00,1.72154,1.72177,1.72153,1.72177,6985234.0
2009-10-02 19:22:00,1.72171,1.7219,1.72171,1.72176,13353101.0
2009-10-02 19:23:00,1.72179,1.72187,1.7217,1.72187,6367233.0
2009-10-02 19:24:00,1.72187,1.72203,1.72177,1.72203,7932243.0
2009-10-02 19:25:00,1.72199,1.72199,1.72152,1.72152,54670854.0
2009-10-02 19:26:00,1.72155,1.72164,1.72155,1.72164,6424905.0
2009-10-02 19:27:00,1.72155,1.72182,1.72155,1.72179,16174021.0
2009-10-02 19:28:00,1.72173,1.72189,1.72173,1.72187,4906188.0
2009-10-02 19:29:00,1.72192,1.72194,1.7219,1.72193,15002633.0
2009-10-02 19:30:00,1.72194,1.72208,1.72194,1.72208,10222915.0
2009-10-02 19:31:00,1.72215,1.72234,1.72207,1.72234,4575917.0
2009-10-02 19:32:00,1.72243,1.72259,1.72243,1.72247,15152759.0
2009-10-02 19:33:00,1.72243,1.72248,1.72233,1.72248,6387324.0
2009-10-02 19:34:00,1.72243,1.72261,1.72243,1.72258,3712165.0
2009-10-02 19:35:00,1.72264,1.72282,1.72261,1.72282,3526677.0
2009-10-02 19:36:00,1.72277,1.72277,1.72248,1.72259,7907187.0
2009-10-02 19:37:00,1.72269,1.72301,1.72269,1.72294,6521005.0
2009-10-02 19:38:00,1.72294,1.72294,1.72276,1.72276,8213729.0
2009-10-02 19:39:00,1.72272,1.72277,1.72246,1.72277,15956375.0
2009-10-02 19:40:00,1.72278,1.72278,1.7226,1.72268,9505189.0
2009-10-02 19:41:00,1.72256,1.72271,1.72256,1.72264,9167295.0
2009-10-02 19:42:00,1.72262,1.72263,1.72245,1.72245,3698887.0
2009-10-02 19:43:00,1.72241,1.72272,1.72241,1.72244,3249522.0
2009-10-02 19:44:00,1.72235,1.72235,1.72217,1.72217,7813617.0
2009-10-02 19:45:00,1.72215,1.72215,1.72179,1.72186,19906920.0
2009-10-02 19:46:00,1.72182,1.7219,1.72169,1.7219,5880886.0
2009-10-02 19:47:00,1.72191,1.72197,1.72163,1.72175,20145761.0
2009-10-02 19:48:00,1.72188,1.72212,1.72188,1.72196,3370329.0
2009-10-02 19:49:00,1.72219,1.72288,1.72219,1.72288,16890170.0
2009-10-02 19:50:00,1.72299,1.72312,1.7229,1.72309,17834228.0
2009-10-02 19:51:00,1.72315,1.7232,1.72295,1.72295,41356920.0
2009-10-02 19:52:00,1.72291,1.72297,1.72279,1.72297,10626251.0
2009-10-02 19:53:00,1.72302,1.72302,1.72286,1.72291,9955584.0
2009-10-02 19:54:00,1.72274,1.7229,1.7227,1.72287,6053618.0
2009-10-02 19:55:00,1.72297,1.72323,1.72297,1.7231,11025103.0
2009-10-02 19:56:00,1.72297,1.72297,1.72258,1.72258,5529790.0
2009-10-02 19:57:00,1.72258,1.72289,1.72258,1.72274,8009057.0
2009-10-02 19:58:00,1.72284,1.72337,1.72284,1.72337,39409710.0
2009-10-02 19:59:00,1.72343,1.72365,1.72343,1.72357,6986490.0
2009-10-02 20:00:00,1.72362,1.72382,1.72362,1.72368,10106709.0
2009-10-02 20:01:00,1.72369,1.72369,1.72327,1.72344,12883368.0
2009-10-02 20:02:00,1.72347,1.7236,1.72347,1.72357,13502616.0
2009-10-02 20:03:00,1.72347,1.72368,1.72343,1.72368,5552711.0
2009-10-02 20:04:00,1.72374,1.72385,1.72374,1.72385,12321023.0
2009-10-02 20:05:00,1.7239,1.72407,1.72389,1.72407,5825759.0
2009-10-02 20:06:00,1.72419,1.72445,1.72299,1.72445,5914516.0
2009-10-02 20:07:00,1.72447,1.72455,1.72431,1.72431,7200116.0
2009-10-02 20:08:00,1.72435,1.72446,1.7243,1.72433,9870998.0
2009-10-02 20:09:00,1.72436,1.72455,1.72436,1.72439,8068033.0
2009-10-02 20:10:00,1.7242,1.7242,1.72407,1.72415,16177248.0
2009-10-02 20:11:00,1.72417,1.72466,1.72417,1.72466,10408506.0
2009-10-02 20:12:00,1.72479,1.725,1.72469,1.72469,10323987.0
2009-10-02 20:13:00,1.7248,1.72501,1.72461,1.72461,9252609.0
2009-10-02 20:14:00,1.72455,1.72455,1.724,1.7243,8495061.0
2009-10-02 20:15:00,1.7242,1.7242,1.72397,1.72398,6513064.0
2009-10-02 20:16:00,1.72404,1.72414,1.72396,1.72414,2624285.0
2009-10-02 20:17:00,1.72414,1.72418,1.7241,1.72417,5890133.0
2009-10-02 20:18:00,1.72424,1.72424,1.72395,1.72413,6326592.0
2009-10-02 20:19:00,1.72409,1.72409,1.72397,1.72398,8280109.0
2009-10-02 20:20:00,1.72388,1.7241,1.72388,1.7241,9575199.0
2009-10-02 20:21:00,1.72415,1.72443,1.72415,1.72443,3219254.0
2009-10-02 20:22:00,1.72451,1.72508,1.72315,1.72508,6354532.0
2009-10-02 20:23:00,1.725,1.72509,1.72489,1.72489,9470181.0
2009-10-02 20:24:00,1.72516,1.72539,1.72516,1.72532,8473048.0
2009-10-02 20:25:00,1.72528,1.72533,1.72501,1.72501,5348520.0
2009-10-02 20:26:00,1.72509,1.72509,1.72489,1.72489,7937833.0
2009-10-02 20:27:00,1.72477,1.72477,1.72457,1.72457,7165993.0
2009-10-02 20:28:00,1.72435,1.72435,1.72418,1.72418,3612882.0
2009-10-02 20:29:00,1.7243,1.7243,1.72407,1.7242,9439191.0
2009-10-02 20:30:00,1.72405,1.72405,1.72381,1.72386,11173395.0
2009-10-02 20:31:00,1.72388,1.72398,1.7238,1.72396,2700170.0
2009-10-02 20:32:00,1.72392,1.72403,1.72371,1.72371,10515861.0
2009-10-02 20:33:00,1.72362,1.7239,1.72361,1.7239,13069275.0
2009-10-02 20:34:00,1.7239,1.72426,1.72367,1.72426,7681841.0
2009-10-02 20:35:00,1.72442,1.72463,1.72442,1.72449,5076883.0
2009-10-02 20:36:00,1.72446,1.72469,1.72446,1.72459,11158173.0
2009-10-02 20:37:00,1.72465,1.72478,1.72465,1.72473,4384505.0
2009-10-02 20:38:00,1.7247,1.72472,1.72459,1.7246,1963359.0
2009-10-02 20:39:00,1.72443,1.72443,1.7243,1.72433,6457050.0
2009-10-02 20:40:00,1.72429,1.72438,1.72422,1.72429,7329501.0
2009-10-02 20:41:00,1.72428,1.72435,1.72415,1.72435,12625450.0
2009-10-02 20:42:00,1.7242,1.7242,1.72395,1.72398,11079090.0
2009-10-02 20:43:00,1.72406,1.72415,1.72395,1.72395,3478518.0
2009-10-02 20:44:00,1.72396,1.72402,1.72387,1.72402,20296192.0
2009-10-02 20:45:00,1.72398,1.72401,1.72366,1.72386,5414584.0
2009-10-02 20:46:00,1.72391,1.72391,1.72371,1.72374,7568356.0
2009-10-02 20:47:00,1.72375,1.72383,1.7237,1.7237,5422764.0
2009-10-02 20:48:00,1.72372,1.72382,1.72364,1.72382,4995068.0
2009-10-02 20:49:00,1.72396,1.72421,1.72396,1.72421,16747001.0
2009-10-02 20:50:00,1.72407,1.72407,1.72356,1.72391,17208555.0
2009-10-02 20:51:00,1.72408,1.72423,1.72408,1.72423,7064212.0
2009-10-02 20:52:00,1.72428,1.7243,1.72412,1.72423,4451946.0
2009-10-02 20:53:00,1.72414,1.72414,1.72391,1.72393,4538851.0
2009-10-02 20:54:00,1.7239,1.7239,1.72363,1.72364,6582914.0
2009-10-02 20:55:00,1.7236,1.7236,1.72348,1.72348,10412045.0
2009-10-02 20:56:00,1.72345,1.72356,1.72345,1.72356,17354480.0
2009-10-02 20:57:00,1.72373,1.72373,1.72328,1.72332,3387908.0
2009-10-02 20:58:00,1.72333,1.72369,1.72333,1.72369,6717687.0
2009-10-02 20:59:00,1.72357,1.72357,1.72326,1.72326,10771622.0
2009-10-02 21:00:00,1.72322,1.72338,1.72322,1.72326,7638199.0
2009-10-02 21:01:00,1.723,1.72305,1.72295,1.72304,5294373.0
2009-10-02 21:02:00,1.72307,1.72308,1.7229,1.7229,10821722.0
2009-10-02 21:03:00,1.72292,1.72313,1.72292,1.72303,12842743.0
2009-10-02 21:04:00,1.72309,1.7235,1.72309,1.72345,12199543.0
2009-10-02 21:05:00,1.72345,1.72349,1.72337,1.72337,5623976.0
2009-10-02 21:06:00,1.72344,1.72344,1.72299,1.72307,3976537.0
2009-10-02 21:07:00,1.72309,1.72312,1.72296,1.72302,7750021.0
2009-10-02 21:08:00,1.72313,1.72342,1.72309,1.72342,6036287.0
2009-10-02 21:09:00,1.72318,1.72318,1.72286,1.72286,34538220.0
2009-10-02 21:10:00,1.72266,1.72281,1.72266,1.72275,17776843.0
2009-10-02 21:11:00,1.72258,1.72258,1.72224,1.72224,9030348.0
2009-10-02 21:12:00,1.72229,1.72261,1.72229,1.7226,6007335.0
2009-10-02 21:13:00,1.72266,1.72269,1.72259,1.72269,7515041.0
2009-10-02 21:14:00,1.72252,1.72258,1.72241,1.72241,45597179.0
2009-10-02 21:15:00,1.72246,1.72254,1.72218,1.72249,5285985.0
2009-10-02 21:16:00,1.72244,1.72254,1.72225,1.72237,11727273.0
2009-10-02 21:17:00,1.72243,1.72264,1.72235,1.72264,3956966.0
2009-10-02 21:18:00,1.72265,1.72321,1.72265,1.72321,11085528.0
2009-10-02 21:19:00,1.72327,1.72332,1.72325,1.72327,14388574.0
2009-10-02 21:20:00,1.72326,1.72345,1.72326,1.7234,12533493.0
2009-10-02 21:21:00,1.72336,1.72342,1.72336,1.72336,7838513.0
2009-10-02 21:22:00,1.72337,1.72337,1.72309,1.72312,8292979.0
2009-10-02 21:23:00,1.72302,1.72302,1.72264,1.72269,4274835.0
2009-10-02 21:24:00,1.72254,1.72259,1.72227,1.72243,7173599.0
2009-10-02 21:25:00,1.72247,1.72257,1.72244,1.72257,8385784.0
2009-10-02 21:26:00,1.72263,1.72271,1.72262,1.72268,14076937.0
2009-10-02 21:27:00,1.72273,1.723,1.72273,1.72292,2288133.0
2009-10-02 21:28:00,1.72291,1.72291,1.72252,1.72265,5757472.0
2009-10-02 21:29:00,1.72266,1.72283,1.72266,1.72283,8598878.0
2009-10-02 21:30:00,1.72291,1.72291,1.72275,1.72277,13100932.0
2009-10-02 21:31:00,1.72269,1.7228,1.72229,1.72229,19426779.0
2009-10-02 21:32:00,1.72218,1.72218,1.72188,1.72188,6212010.0
2009-10-02 21:33:00,1.72184,1.72184,1.72164,1.72164,6841763.0
2009-10-02 21:34:00,1.72164,1.72164,1.72124,1.72139,12398715.0
2009-10-02 21:35:00,1.7213,1.72144,1.72128,1.72144,11759889.0
2009-10-02 21:36:00,1.7214,1.7214,1.72128,1.72133,6789224.0
2009-10-02 21:37:00,1.72129,1.72138,1.72129,1.72138,8075330.0
2009-10-02 21:38:00,1.72154,1.72183,1.72154,1.72183,23296468.0
2009-10-02 21:39:00,1.72196,1.7222,1.7219,1.72196,4317500.0
2009-10-02 21:40:00,1.72196,1.7221,1.72196,1.7221,49804416.0
2009-10-02 21:41:00,1.72228,1.72249,1.72228,1.72249,14804577.0
2009-10-02 21:42:00,1.72255,1.72258,1.72249,1.72253,14603744.0
2009-10-02 21:43:00,1.72266,1.72278,1.72264,1.72272,7120830.0
2009-10-02 21:44:00,1.72268,1.72268,1.72247,1.7226,6704792.0
2009-10-02 21:45:00,1.72254,1.72263,1.72254,1.72258,9214710.0
2009-10-02 21:46:00,1.72255,1.72256,1.72203,1.72227,9185909.0
2009-10-02 21:47:00,1.72197,1.72197,1.72162,1.72166,22234380.0
2009-10-02 21:48:00,1.72174,1.72174,1.72111,1.72111,9010465.0
2009-10-02 21:49:00,1.72108,1.72108,1.72083,1.72095,16717603.0
2009-10-02 21:50:00,1.72086,1.72108,1.72085,1.72085,5112499.0
2009-10-02 21:51:00,1.72103,1.7211,1.72096,1.72096,8313796.0
2009-10-02 21:52:00,1.72084,1.72091,1.7208,1.7208,9331676.0
2009-10-02 21:53:00,1.72077,1.72077,1.72051,1.72057,8842280.0
2009-10-02 21:54:00,1.72079,1.72163,1.72079,1.72163,6138552.0
2009-10-02 21:55:00,1.72172,1.72184,1.72162,1.72173,3031224.0
2009-10-02 21:56:00,1.72175,1.72189,1.7217,1.7217,7965605.0
2009-10-02 21:57:00,1.72104,1.72171,1.72104,1.72171,14408260.0
2009-10-02 21:58:00,1.72173,1.72182,1.72163,1.72173,8933517.0
2009-10-02 21:59:00,1.72177,1.72193,1.72168,1.72172,7288008.0
2009-10-02 22:00:00,1.72185,1.72203,1.7218,1.72203,6279607.0
2009-10-02 22:01:00,1.72219,1.72268,1.72219,1.72268,4261304.0
2009-10-02 22:02:00,1.72284,1.72284,1.72227,1.72227,12552510.0
2009-10-02 22:03:00,1.72253,1.72271,1.72236,1.72242,5506546.0
2009-10-02 22:04:00,1.72275,1.72298,1.72275,1.72298,8733369.0
2009-10-02 22:05:00,1.72311,1.72323,1.7231,1.72317,6100750.0
2009-10-02 22:06:00,1.7231,1.72316,1.72301,1.72315,6754504.0
2009-10-02 22:07:00,1.72315,1.7232,1.72292,1.72292,4648959.0
2009-10-02 22:08:00,1.72288,1.72293,1.72264,1.72272,20739031.0
2009-10-02 22:09:00,1.7228,1.72293,1.7228,1.72289,4818273.0
2009-10-02 22:10:00,1.72258,1.72274,1.72258,1.72272,7239972.0
2009-10-02 22:11:00,1.72306,1.72306,1.72265,1.7228,8409398.0
2009-10-02 22:12:00,1.72287,1.72343,1.72287,1.72342,5458958.0
2009-10-02 22:13:00,1.72334,1.72334,1.72304,1.72332,5573945.0
2009-10-02 22:14:00,1.72335,1.72354,1.72335,1.7234,8407150.0
2009-10-02 22:15:00,1.72336,1.72354,1.7233,1.7233,9096962.0
2009-10-02 22:16:00,1.7233,1.72344,1.723,1.72305,12068463.0
2009-10-02 22:17:00,1.72301,1.72356,1.72301,1.72356,8001582.0
2009-10-02 22:18:00,1.72348,1.72348,1.72306,1.72306,4699131.0
2009-10-02 22:19:00,1.72267,1.7231,1.72263,1.72276,16100981.0
2009-10-02 22:20:00,1.72321,1.72338,1.72197,1.72333,6969913.0
2009-10-02 22:21:00,1.72324,1.72332,1.72301,1.72324,12095242.0
2009-10-02 22:22:00,1.72328,1.72392,1.72302,1.72338,11951597.0
2009-10-02 22:23:00,1.72363,1.72363,1.72336,1.72336,17150781.0
2009-10-02 22:24:00,1.7234,1.72349,1.72327,1.72327,7742516.0
2009-10-02 22:25:00,1.72308,1.72308,1.72271,1.72273,5063096.0
2009-10-02 22:26:00,1.72266,1.72279,1.72266,1.72279,22967289.0
2009-10-02 22:27:00,1.72274,1.72284,1.72266,1.72266,15923800.0
2009-10-02 22:28:00,1.72274,1.72294,1.72274,1.72294,7457668.0
2009-10-02 22:29:00,1.72266,1.72313,1.72263,1.72313,10572563.0
2009-10-02 22:30:00,1.7232,1.72343,1.72313,1.72339,6779644.0
2009-10-02 22:31:00,1.72359,1.72376,1.72348,1.72376,5975911.0
2009-10-02 22:32:00,1.72374,1.72398,1.72365,1.72367,11950518.0
2009-10-02 22:33:00,1.72374,1.72429,1.72374,1.72429,7512239.0
2009-10-02 22:34:00,1.7243,1.7243,1.72372,1.72418,13984715.0
2009-10-02 22:35:00,1.72408,1.72408,1.72363,1.72378,8324091.0
2009-10-02 22:36:00,1.72393,1.72431,1.72383,1.72431,3646982.0
2009-10-02 22:37:00,1.72422,1.72439,1.72419,1.72439,10101974.0
2009-10-02 22:38:00,1.72441,1.72458,1.72441,1.72449,11506719.0
2009-10-02 22:39:00,1.72444,1.72453,1.72414,1.72453,9368088.0
2009-10-02 22:40:00,1.72456,1.72456,1.72392,1.72392,4810502.0
2009-10-02 22:41:00,1.72379,1.72379,1.7231,1.72351,10041192.0
2009-10-02 22:42:00,1.72365,1.72365,1.72353,1.72356,7519331.0
2009-10-02 22:43:00,1.72354,1.72354,1.72302,1.72313,4233263.0
2009-10-02 22:44:00,1.72313,1.72313,1.72297,1.72297,6103457.0
2009-10-02 22:45:00,1.72293,1.72293,1.72279,1.7229,3578927.0
2009-10-02 22:46:00,1.72287,1.72287,1.72271,1.72281,5292776.0
2009-10-02 22:47:00,1.72297,1.72316,1.72297,1.7231,9978042.0
2009-10-02 22:48:00,1.72308,1.72321,1.72307,1.72307,8932339.0
2009-10-02 22:49:00,1.72294,1.72294,1.72273,1.72274,15219009.0
2009-10-02 22:50:00,1.72273,1.72287,1.72273,1.72277,6575297.0
2009-10-02 22:51:00,1.72287,1.723,1.72284,1.72284,4480423.0
2009-10-02 22:52:00,1.72281,1.72306,1.72262,1.72262,5137675.0
2009-10-02 22:53:00,1.72265,1.72282,1.72263,1.72263,7275026.0
2009-10-02 22:54:00,1.72255,1.72279,1.7225,1.72279,15184868.0
2009-10-02 22:55:00,1.72279,1.72289,1.72276,1.72276,10967865.0
2009-10-02 22:56:00,1.72248,1.7225,1.72222,1.72233,23893389.0
2009-10-02 22:57:00,1.72233,1.72233,1.72128,1.7217,10024008.0
2009-10-02 22:58:00,1.7217,1.72182,1.72164,1.72164,4040013.0
2009-10-02 22:59:00,1.72152,1.72161,1.72129,1.72129,8782301.0
2009-10-04 23:00:00,1.72103,1.72103,1.72075,1.72082,10164533.0
2009-10-04 23:01:00,1.72067,1.72067,1.7204,1.7204,13311285.0
2009-10-04 23:02:00,1.72053,1.72053,1.72034,1.72039,21456834.0
2009-10-04 23:03:00,1.72013,1.72018,1.72006,1.72007,17674210.0
2009-10-04 23:04:00,1.7202,1.72041,1.72006,1.72041,15551330.0
2009-10-04 23:05:00,1.72043,1.72063,1.72043,1.72063,37415940.0
2009-10-04 23:06:00,1.72076,1.721,1.72076,1.721,11169826.0
2009-10-04 23:07:00,1.7208,1.72108,1.7208,1.72106,6362910.0
2009-10-04 23:08:00,1.72108,1.72108,1.72084,1.72088,7497719.0
2009-10-04 23:09:00,1.72079,1.72111,1.72079,1.72111,5096482.0
2009-10-04 23:10:00,1.72113,1.72126,1.72082,1.72126,4841847.0
2009-10-04 23:11:00,1.72119,1.72142,1.72119,1.72131,7576074.0
2009-10-04 23:12:00,1.72143,1.72158,1.72137,1.72158,5238595.0
2009-10-04 23:13:00,1.72143,1.72143,1.7208,1.72083,10907656.0
2009-10-04 23:16:00,1.72079,1.72079,1.72022,1.72022,11040616.0
2009-10-04 23:17:00,1.72015,1.72015,1.7197,1.71982,7941818.0
2009-10-04 23:19:00,1.71988,1.72,1.71987,1.71989,9325370.0
2009-10-04 23:20:00,1.71987,1.71987,1.71936,1.71936,10195116.0
2009-10-04 23:22:00,1.71946,1.71946,1.71922,1.71925,7757507.0
2009-10-04 23:24:00,1.7192,1.71944,1.7192,1.71944,1144672.0
2009-10-04 23:26:00,1.71948,1.71959,1.71932,1.71932,13427563.0
2009-10-04 23:27:00,1.71945,1.71945,1.71924,1.71925,8141957.0
2009-10-04 23:28:00,1.71921,1.71921,1.71898,1.71906,5991290.0
2009-10-04 23:29:00,1.71913,1.71939,1.71912,1.71924,7484219.0
2009-10-04 23:30:00,1.71916,1.71941,1.71916,1.71941,7001614.0
2009-10-04 23:31:00,1.71949,1.71976,1.71937,1.71937,6317838.0
2009-10-04 23:32:00,1.71944,1.71977,1.71936,1.7197,15452309.0
2009-10-04 23:33:00,1.71968,1.71968,1.7192,1.71923,7392595.0
2009-10-04 23:34:00,1.71945,1.71958,1.71935,1.71951,5525467.0
2009-10-04 23:35:00,1.71959,1.71973,1.71959,1.71973,5150445.0
2009-10-04 23:36:00,1.71989,1.72,1.71987,1.71999,17095561.0
2009-10-04 23:37:00,1.72003,1.72012,1.71992,1.72003,5586304.0
2009-10-04 23:38:00,1.72001,1.72018,1.72001,1.72017,7580278.0
2009-10-04 23:39:00,1.72009,1.72047,1.72009,1.72047,37854640.0
2009-10-04 23:40:00,1.72062,1.7208,1.72061,1.7208,13232464.0
2009-10-04 23:41:00,1.72072,1.7209,1.72071,1.72085,13124308.0
2009-10-04 23:42:00,1.72097,1.72118,1.72097,1.72118,7273007.0
2009-10-04 23:43:00,1.72104,1.72131,1.72103,1.72131,10708356.0
2009-10-04 23:44:00,1.72148,1.72159,1.72142,1.72154,5056245.0
2009-10-04 23:45:00,1.72146,1.72146,1.72128,1.72143,13612130.0
2009-10-04 23:46:00,1.72161,1.72165,1.72152,1.7216,5607598.0
2009-10-04 23:47:00,1.7215,1.72159,1.7215,1.72159,4101426.0
2009-10-04 23:48:00,1.72168,1.72181,1.72149,1.72161,7345632.0
2009-10-04 23:49:00,1.72147,1.72176,1.72147,1.72176,12222821.0
2009-10-04 23:51:00,1.72186,1.72196,1.72146,1.72182,7494898.0
2009-10-04 23:52:00,1.7218,1.7218,1.72165,1.72171,8665145.0
2009-10-04 23:53:00,1.72171,1.72188,1.72143,1.72188,3317099.0
2009-10-04 23:54:00,1.72185,1.7222,1.72169,1.7222,11793787.0
2009-10-04 23:55:00,1.7222,1.72228,1.72204,1.72205,10642845.0
2009-10-04 23:56:00,1.7221,1.72213,1.72192,1.72193,22751936.0
2009-10-04 23:57:00,1.7218,1.7218,1.72158,1.72158,7117396.0
2009-10-04 23:58:00,1.72158,1.72169,1.72149,1.72157,6728942.0
2009-10-04 23:59:00,1.72146,1.72146,1.72131,1.72131,13542272.0
2009-10-05 00:00:00,1.72141,1.72141,1.72124,1.72124,15790522.0
2009-10-05 00:01:00,1.72115,1.72115,1.72088,1.72088,6345625.0
2009-10-05 00:02:00,1.72099,1.72099,1.72068,1.72068,6989643.0
2009-10-05 00:03:00,1.72051,1.72071,1.72046,1.72071,14480925.0
2009-10-05 00:04:00,1.72078,1.72089,1.72064,1.72089,11614318.0
2009-10-05 00:05:00,1.72093,1.72094,1.72081,1.72081,3352834.0
2009-10-05 00:06:00,1.72073,1.7209,1.72062,1.72077,8210862.0
2009-10-05 00:07:00,1.72064,1.72075,1.72058,1.72071,10094865.0
2009-10-05 00:08:00,1.72085,1.72085,1.72067,1.72067,7192957.0
2009-10-05 00:09:00,1.72067,1.72088,1.72062,1.72086,13246833.0
2009-10-05 00:10:00,1.72087,1.72117,1.72087,1.72103,11198180.0
2009-10-05 00:11:00,1.72098,1.72122,1.72098,1.72119,17224722.0
2009-10-05 00:12:00,1.7212,1.72121,1.72078,1.72104,10923904.0
2009-10-05 00:13:00,1.72103,1.72121,1.72103,1.7212,7079806.0
2009-10-05 00:14:00,1.7214,1.72147,1.72135,1.72144,6854278.0
2009-10-05 00:15:00,1.72126,1.72126,1.72101,1.72102,16419971.0
2009-10-05 00:16:00,1.72102,1.72112,1.72099,1.72112,6293121.0
2009-10-05 00:17:00,1.72093,1.72093,1.72085,1.72085,24431472.0
2009-10-05 00:18:00,1.72087,1.72104,1.72064,1.72104,4500048.0
2009-10-05 00:19:00,1.72092,1.72105,1.72092,1.72101,9168868.0
2009-10-05 00:20:00,1.72122,1.72123,1.72113,1.72121,7316924.0
2009-10-05 00:21:00,1.72121,1.72121,1.72101,1.72113,11897707.0
2009-10-05 00:22:00,1.72112,1.72112,1.72089,1.72096,4895768.0
2009-10-05 00:23:00,1.72095,1.72123,1.72095,1.72123,5868155.0
2009-10-05 00:24:00,1.72128,1.72149,1.72128,1.72149,7451279.0
2009-10-05 00:25:00,1.72162,1.72185,1.72162,1.72177,2703210.0
2009-10-05 00:26:00,1.72195,1.72217,1.72195,1.72217,3949768.0
2009-10-05 00:27:00,1.72213,1.72246,1.72213,1.72246,21102890.0
2009-10-05 00:28:00,1.72246,1.72256,1.72241,1.72241,13524314.0
2009-10-05 00:29:00,1.72239,1.72239,1.72216,1.72224,7755690.0
2009-10-05 00:30:00,1.7222,1.7222,1.72206,1.72211,6883158.0
2009-10-05 00:31:00,1.72218,1.72231,1.72192,1.72228,7629052.0
2009-10-05 00:32:00,1.72225,1.72265,1.72225,1.72265,10072462.0
2009-10-05 00:33:00,1.72265,1.72283,1.72265,1.7228,20553760.0
2009-10-05 00:34:00,1.72289,1.72309,1.72289,1.72295,5642410.0
2009-10-05 00:35:00,1.72296,1.72305,1.72296,1.72304,6134328.0
2009-10-05 00:36:00,1.72317,1.72325,1.72302,1.72309,15018149.0
2009-10-05 00:37:00,1.72307,1.72308,1.72284,1.72285,7865083.0
2009-10-05 00:38:00,1.72299,1.72313,1.72299,1.72304,16958631.0
2009-10-05 00:39:00,1.72307,1.72348,1.72304,1.72348,23709157.0
2009-10-05 00:40:00,1.72352,1.72368,1.7233,1.7233,3485995.0
2009-10-05 00:41:00,1.72362,1.72372,1.72361,1.72372,6279308.0
2009-10-05 00:42:00,1.72384,1.72396,1.72382,1.72387,8339609.0
2009-10-05 00:43:00,1.72388,1.72388,1.72356,1.72356,5606390.0
2009-10-05 00:44:00,1.72365,1.72378,1.72326,1.72367,4592912.0
2009-10-05 00:45:00,1.72383,1.72383,1.7236,1.72382,5560320.0
2009-10-05 00:46:00,1.72354,1.72401,1.72354,1.72396,8895220.0
2009-10-05 00:47:00,1.72385,1.724,1.72385,1.724,4363000.0
2009-10-05 00:48:00,1.72406,1.7242,1.72406,1.72417,3037909.0
2009-10-05 00:49:00,1.72404,1.72413,1.72399,1.72413,4151609.0
2009-10-05 00:50:00,1.72411,1.72411,1.72363,1.72363,9773760.0
2009-10-05 00:51:00,1.72353,1.72353,1.72321,1.72321,8635776.0
2009-10-05 00:52:00,1.72363,1.72377,1.72343,1.72343,4708894.0
2009-10-05 00:53:00,1.72353,1.72371,1.72342,1.72342,4825201.0
2009-10-05 00:54:00,1.72346,1.72347,1.72332,1.72339,5656524.0
2009-10-05 00:55:00,1.72316,1.72317,1.72313,1.72313,7683384.0
2009-10-05 00:56:00,1.72317,1.72318,1.72301,1.72302,5496352.0
2009-10-05 00:57:00,1.7229,1.7229,1.72247,1.72247,25757613.0
2009-10-05 00:58:00,1.72249,1.72256,1.72249,1.72256,6244559.0
2009-10-05 00:59:00,1.7225,1.7225,1.72196,1.72216,9963698.0
2009-10-05 01:00:00,1.72217,1.72217,1.72206,1.72207,4092792.0
2009-10-05 01:01:00,1.72191,1.72191,1.72176,1.72182,2868462.0
2009-10-05 01:02:00,1.7217,1.7217,1.72147,1.7216,6243135.0
2009-10-05 01:03:00,1.72173,1.72206,1.72173,1.7219,20701476.0
2009-10-05 01:04:00,1.72199,1.72208,1.72189,1.72208,8412326.0
2009-10-05 01:05:00,1.7221,1.7225,1.7221,1.72246,8661744.0
2009-10-05 01:06:00,1.72244,1.72244,1.72222,1.72234,9075793.0
2009-10-05 01:07:00,1.72231,1.72231,1.72208,1.72209,12883536.0
2009-10-05 01:08:00,1.72205,1.72205,1.72189,1.72193,10040211.0
2009-10-05 01:09:00,1.72176,1.72187,1.72176,1.72179,8148020.0
2009-10-05 01:10:00,1.72174,1.72174,1.72162,1.72163,4821429.0
2009-10-05 01:11:00,1.72161,1.72161,1.72141,1.72141,13794880.0
2009-10-05 01:12:00,1.72138,1.72138,1.72116,1.72116,7155682.0
2009-10-05 01:13:00,1.72124,1.72125,1.72088,1.72088,17729963.0
2009-10-05 01:14:00,1.7208,1.72097,1.7208,1.72097,4394616.0
2009-10-05 01:15:00,1.72102,1.72131,1.72102,1.72131,5615036.0
2009-10-05 01:16:00,1.72137,1.72137,1.72103,1.72108,15018923.0
2009-10-05 01:17:00,1.7209,1.72104,1.7209,1.72104,12718817.0
2009-10-05 01:18:00,1.72109,1.72123,1.72097,1.72106,7150458.0
2009-10-05 01:19:00,1.72111,1.72112,1.72103,1.72103,9965472.0
2009-10-05 01:20:00,1.72096,1.72096,1.72039,1.72074,6597940.0
2009-10-05 01:21:00,1.72072,1.72077,1.72066,1.72077,10132888.0
2009-10-05 01:22:00,1.72079,1.721,1.72079,1.721,4123804.0
2009-10-05 01:23:00,1.72098,1.72104,1.72098,1.72104,7558740.0
2009-10-05 01:24:00,1.72097,1.72107,1.7208,1.7208,6044341.0
2009-10-05 01:25:00,1.72096,1.72098,1.7209,1.72097,21586560.0
2009-10-05 01:26:00,1.72098,1.72098,1.72078,1.72097,4517607.0
2009-10-05 01:27:00,1.72084,1.72101,1.72078,1.72101,7425045.0
2009-10-05 01:28:00,1.72106,1.72113,1.72106,1.7211,4781148.0
2009-10-05 01:29:00,1.72099,1.72099,1.72048,1.72049,16298333.0
2009-10-05 01:30:00,1.72044,1.72045,1.72027,1.72027,8470025.0
2009-10-05 01:31:00,1.72027,1.72027,1.72002,1.72005,7237686.0
2009-10-05 01:32:00,1.71996,1.72034,1.71996,1.72034,3975776.0
2009-10-05 01:33:00,1.72032,1.7204,1.72025,1.72025,20699630.0
2009-10-05 01:34:00,1.72016,1.72016,1.71963,1.71963,7781769.0
2009-10-05 01:35:00,1.72004,1.72048,1.72004,1.72048,31844385.0
2009-10-05 01:36:00,1.72054,1.72054,1.72022,1.72028,9974244.0
2009-10-05 01:37:00,1.72032,1.72048,1.71999,1.72046,37402085.0
2009-10-05 01:38:00,1.72051,1.72069,1.72051,1.7206,15580681.0
2009-10-05 01:39:00,1.72075,1.72096,1.72075,1.72096,1933845.0
2009-10-05 01:40:00,1.72092,1.72106,1.72092,1.72106,4711660.0
2009-10-05 01:41:00,1.72106,1.72114,1.72106,1.72114,9466240.0
2009-10-05 01:42:00,1.7211,1.7211,1.72086,1.72086,6961544.0
2009-10-05 01:43:00,1.72085,1.72085,1.7205,1.7205,5448165.0
2009-10-05 01:44:00,1.72053,1.72053,1.72035,1.72039,10336656.0
2009-10-05 01:45:00,1.72044,1.72048,1.72029,1.72044,11105823.0
2009-10-05 01:46:00,1.72061,1.7209,1.72058,1.7209,5502919.0
2009-10-05 01:47:00,1.72086,1.72086,1.72052,1.72052,11497437.0
2009-10-05 01:48:00,1.72052,1.72059,1.7205,1.7205,3298277.0
2009-10-05 01:49:00,1.72037,1.72046,1.72034,1.72046,9741968.0
2009-10-05 01:50:00,1.72052,1.72083,1.72052,1.72083,32310829.0
2009-10-05 01:51:00,1.72087,1.72087,1.72073,1.72073,11384060.0
2009-10-05 01:52:00,1.7207,1.72095,1.72066,1.72095,6015625.0
2009-10-05 01:53:00,1.72092,1.72095,1.72084,1.72084,10496196.0
2009-10-05 01:54:00,1.72077,1.72081,1.72069,1.72081,3897005.0
2009-10-05 01:55:00,1.72067,1.72067,1.72052,1.72052,5105430.0
2009-10-05 01:56:00,1.72049,1.7205,1.7203,1.72038,7875088.0
2009-10-05 01:57:00,1.72033,1.72034,1.71983,1.71983,10858122.0
2009-10-05 01:58:00,1.71983,1.72008,1.71955,1.72008,9018710.0
2009-10-05 01:59:00,1.72012,1.72012,1.71969,1.71969,11314632.0
2009-10-05 02:00:00,1.71953,1.71955,1.7194,1.71947,11585742.0
2009-10-05 02:01:00,1.71954,1.71972,1.71931,1.71972,9632285.0
2009-10-05 02:02:00,1.71978,1.71991,1.71978,1.71991,10125072.0
2009-10-05 02:03:00,1.71993,1.71993,1.71969,1.71969,7993389.0
2009-10-05 02:04:00,1.71961,1.71961,1.71942,1.71961,5648850.0
2009-10-05 02:05:00,1.71975,1.71984,1.7197,1.71975,3933189.0
2009-10-05 02:06:00,1.71974,1.71976,1.71971,1.71975,11043984.0
2009-10-05 02:07:00,1.71978,1.71978,1.71955,1.71959,6553682.0
2009-10-05 02:08:00,1.71972,1.72039,1.71972,1.72023,11438960.0
2009-10-05 02:09:00,1.72024,1.72077,1.72024,1.72077,30347357.0
2009-10-05 02:10:00,1.72085,1.72122,1.72085,1.72119,9867283.0
2009-10-05 02:11:00,1.72142,1.72163,1.72137,1.72137,3588202.0
2009-10-05 02:12:00,1.72146,1.72187,1.72146,1.72176,12525807.0
2009-10-05 02:13:00,1.72184,1.72187,1.72174,1.72183,5233403.0
2009-10-05 02:14:00,1.72183,1.72194,1.72164,1.72194,10678675.0
2009-10-05 02:15:00,1.72192,1.72231,1.72192,1.72231,9550639.0
2009-10-05 02:16:00,1.7222,1.7222,1.72203,1.72211,5771362.0
2009-10-05 02:17:00,1.7219,1.72194,1.72182,1.72194,6688647.0
2009-10-05 02:18:00,1.72197,1.72219,1.72193,1.72219,9844254.0
2009-10-05 02:19:00,1.72223,1.72223,1.72199,1.72199,4500581.0
2009-10-05 02:20:00,1.72215,1.72215,1.72204,1.72204,2029858.0
2009-10-05 02:21:00,1.72192,1.72217,1.72192,1.72217,14316531.0
2009-10-05 02:22:00,1.72215,1.72225,1.72199,1.72199,39287920.0
2009-10-05 02:23:00,1.72194,1.72202,1.72191,1.72194,10019331.0
2009-10-05 02:24:00,1.72196,1.72208,1.72195,1.72208,29012745.0
2009-10-05 02:25:00,1.72183,1.72238,1.72183,1.72194,8400008.0
2009-10-05 02:26:00,1.72186,1.72186,1.72174,1.72174,19458196.0
2009-10-05 02:27:00,1.72177,1.72177,1.72152,1.72152,4148347.0
2009-10-05 02:28:00,1.7216,1.7216,1.72141,1.72146,7371102.0
2009-10-05 02:29:00,1.72142,1.72142,1.72112,1.72112,8298251.0
2009-10-05 02:30:00,1.7211,1.7212,1.72095,1.72112,15219285.0
2009-10-05 02:31:00,1.72116,1.72151,1.72116,1.72151,5096073.0
2009-10-05 02:32:00,1.72151,1.72165,1.72151,1.72157,8024476.0
2009-10-05 02:33:00,1.7218,1.72206,1.72175,1.72206,4202425.0
2009-10-05 02:34:00,1.72208,1.72218,1.72208,1.72218,20517600.0
2009-10-05 02:35:00,1.72199,1.72206,1.72171,1.72171,5935135.0
2009-10-05 02:36:00,1.72167,1.72167,1.72082,1.72082,7936515.0
2009-10-05 02:37:00,1.72071,1.72071,1.72039,1.7204,4421360.0
2009-10-05 02:38:00,1.72046,1.72066,1.72046,1.72059,9687274.0
2009-10-05 02:39:00,1.72048,1.72048,1.7198,1.72041,6153643.0
2009-10-05 02:40:00,1.7204,1.7204,1.71972,1.71972,10283208.0
2009-10-05 02:41:00,1.71974,1.71984,1.71971,1.71971,7030931.0
2009-10-05 02:42:00,1.71972,1.71983,1.71972,1.71975,12798165.0
2009-10-05 02:43:00,1.72003,1.72031,1.72,1.72031,14698494.0
2009-10-05 02:44:00,1.72038,1.7205,1.72028,1.72032,5624599.0
2009-10-05 02:45:00,1.72034,1.72042,1.72029,1.72029,4279499.0
2009-10-05 02:46:00,1.7204,1.72054,1.7204,1.72054,17921723.0
2009-10-05 02:47:00,1.72041,1.72051,1.72041,1.72043,7731693.0
2009-10-05 02:48:00,1.72051,1.72064,1.72051,1.72056,15014021.0
2009-10-05 02:49:00,1.72051,1.72051,1.72032,1.72032,4532696.0
2009-10-05 02:50:00,1.72033,1.72034,1.72012,1.72012,7921466.0
2009-10-05 02:51:00,1.72029,1.72033,1.72024,1.72026,9870439.0
2009-10-05 02:52:00,1.72027,1.72028,1.7201,1.7201,12660708.0
2009-10-05 02:53:00,1.72008,1.72008,1.71981,1.71981,8251472.0
2009-10-05 02:54:00,1.71973,1.71994,1.71972,1.71994,9477774.0
2009-10-05 02:55:00,1.72002,1.72012,1.72001,1.72008,7990431.0
2009-10-05 02:56:00,1.72003,1.72003,1.7199,1.71995,19781622.0
2009-10-05 02:57:00,1.71993,1.71993,1.71971,1.71977,6243760.0
2009-10-05 02:58:00,1.71984,1.71993,1.71976,1.71991,2817743.0
2009-10-05 02:59:00,1.71991,1.71992,1.71984,1.71992,4461294.0
2009-10-05 03:00:00,1.7199,1.72001,1.7199,1.71999,9084334.0
2009-10-05 03:01:00,1.72002,1.72013,1.72002,1.72013,6179058.0
2009-10-05 03:02:00,1.72002,1.72002,1.71994,1.71995,25099977.0
2009-10-05 03:03:00,1.7201,1.72026,1.7201,1.72023,5036978.0
2009-10-05 03:04:00,1.72016,1.7202,1.72012,1.7202,7084072.0
2009-10-05 03:05:00,1.72041,1.72055,1.72038,1.72055,5886080.0
2009-10-05 03:06:00,1.72048,1.72067,1.72048,1.72066,4434927.0
2009-10-05 03:07:00,1.72061,1.72085,1.72061,1.72085,4941647.0
2009-10-05 03:08:00,1.72056,1.72097,1.72056,1.72096,9546514.0
2009-10-05 03:09:00,1.72112,1.72112,1.72091,1.72092,10124053.0
2009-10-05 03:10:00,1.72081,1.72081,1.72043,1.72043,4173309.0
2009-10-05 03:11:00,1.72046,1.72046,1.72001,1.72001,3019491.0
2009-10-05 03:12:00,1.71998,1.71998,1.71957,1.71957,4294291.0
2009-10-05 03:13:00,1.71953,1.71953,1.71871,1.71871,9603996.0
2009-10-05 03:14:00,1.719,1.719,1.71858,1.71858,5359861.0
2009-10-05 03:15:00,1.71839,1.71845,1.71762,1.71803,4332934.0
2009-10-05 03:16:00,1.71792,1.71792,1.71743,1.71743,6049843.0
2009-10-05 03:17:00,1.71734,1.71734,1.71693,1.71693,7772961.0
2009-10-05 03:18:00,1.71677,1.71677,1.71643,1.71643,6660276.0
2009-10-05 03:19:00,1.71607,1.71641,1.71605,1.71605,3449773.0
2009-10-05 03:20:00,1.71597,1.71597,1.71543,1.71543,23400274.0
2009-10-05 03:21:00,1.71537,1.71537,1.71496,1.71496,18599070.0
2009-10-05 03:22:00,1.71494,1.71494,1.7146,1.7147,7232262.0
2009-10-05 03:23:00,1.71472,1.71487,1.71461,1.71487,13904407.0
2009-10-05 03:24:00,1.71478,1.71489,1.71478,1.71483,6098346.0
2009-10-05 03:25:00,1.71477,1.71501,1.71477,1.71501,6076906.0
2009-10-05 03:26:00,1.71499,1.71519,1.71499,1.71519,20990360.0
2009-10-05 03:27:00,1.71545,1.71572,1.71542,1.71567,10241446.0
2009-10-05 03:28:00,1.71567,1.71567,1.71526,1.71535,7388911.0
2009-10-05 03:29:00,1.71531,1.71556,1.71531,1.71535,6639488.0
2009-10-05 03:30:00,1.71524,1.71524,1.71508,1.71511,7616309.0
2009-10-05 03:31:00,1.71509,1.71509,1.71492,1.71493,14911039.0
2009-10-05 03:32:00,1.71509,1.71522,1.71509,1.71516,19998950.0
2009-10-05 03:33:00,1.71522,1.71522,1.71497,1.71508,4155465.0
2009-10-05 03:34:00,1.71498,1.71529,1.71498,1.71529,2951749.0
2009-10-05 03:35:00,1.71528,1.71551,1.71528,1.71551,7709552.0
2009-10-05 03:36:00,1.71553,1.71566,1.71549,1.71564,5870501.0
2009-10-05 03:37:00,1.7157,1.71583,1.71561,1.71583,4910006.0
2009-10-05 03:38:00,1.71583,1.71625,1.71573,1.71625,11671284.0
2009-10-05 03:39:00,1.71625,1.71625,1.71598,1.71606,6979801.0
2009-10-05 03:40:00,1.71583,1.71584,1.71544,1.71544,9769705.0
2009-10-05 03:41:00,1.7156,1.7156,1.71541,1.71541,4892419.0
2009-10-05 03:42:00,1.71529,1.71529,1.71486,1.71486,24305094.0
2009-10-05 03:43:00,1.71503,1.71503,1.71479,1.7148,6432054.0
2009-10-05 03:44:00,1.71489,1.71514,1.71489,1.71502,17512775.0
2009-10-05 03:45:00,1.71513,1.71516,1.71487,1.715,6760311.0
2009-10-05 03:46:00,1.7149,1.71508,1.7149,1.71498,7797999.0
2009-10-05 03:47:00,1.71501,1.71555,1.71478,1.71555,10013662.0
2009-10-05 03:48:00,1.71563,1.71578,1.71555,1.71555,17074468.0
2009-10-05 03:49:00,1.71552,1.71552,1.71529,1.71529,11369863.0
2009-10-05 03:50:00,1.71536,1.71536,1.71512,1.71512,13808855.0
2009-10-05 03:51:00,1.71502,1.7152,1.71502,1.71504,6766658.0
2009-10-05 03:52:00,1.71491,1.71494,1.71488,1.71488,10520972.0
2009-10-05 03:53:00,1.71498,1.71512,1.71498,1.71506,8844100.0
2009-10-05 03:54:00,1.71511,1.71511,1.71493,1.71493,3236013.0
2009-10-05 03:55:00,1.71489,1.71505,1.71478,1.71501,12789691.0
2009-10-05 03:56:00,1.71486,1.71488,1.71472,1.71472,15682185.0
2009-10-05 03:57:00,1.71482,1.71498,1.71476,1.71498,6424897.0
2009-10-05 03:58:00,1.71478,1.71478,1.71453,1.71469,6616922.0
2009-10-05 03:59:00,1.71478,1.71495,1.71478,1.71495,15427966.0
2009-10-05 04:00:00,1.71485,1.71499,1.71485,1.71499,13371128.0
2009-10-05 04:01:00,1.71511,1.71523,1.71503,1.71512,7278465.0
2009-10-05 04:02:00,1.71522,1.71523,1.7151,1.71523,6958732.0
2009-10-05 04:03:00,1.71539,1.71548,1.71536,1.71542,21826492.0
2009-10-05 04:04:00,1.71534,1.71539,1.71526,1.71532,10421901.0
2009-10-05 04:05:00,1.71523,1.71542,1.71486,1.71521,11266518.0
2009-10-05 04:06:00,1.71539,1.71539,1.7151,1.71516,3526952.0
2009-10-05 04:07:00,1.71515,1.71515,1.71491,1.71515,8379408.0
2009-10-05 04:08:00,1.7152,1.7152,1.7144,1.71479,8147513.0
2009-10-05 04:09:00,1.7149,1.7149,1.71484,1.71486,4352402.0
2009-10-05 04:10:00,1.71483,1.71486,1.71474,1.71477,13181090.0
2009-10-05 04:11:00,1.7149,1.71501,1.71484,1.71501,6691839.0
2009-10-05 04:12:00,1.715,1.71508,1.715,1.71504,4516491.0
2009-10-05 04:13:00,1.71506,1.71506,1.71479,1.7149,5557030.0
2009-10-05 04:14:00,1.71469,1.71469,1.71447,1.71454,13011026.0
2009-10-05 04:15:00,1.71463,1.71491,1.71463,1.71481,5155226.0
2009-10-05 04:16:00,1.71474,1.71488,1.71462,1.71462,10986312.0
2009-10-05 04:17:00,1.71481,1.71498,1.71481,1.71498,7398033.0
2009-10-05 04:18:00,1.71491,1.71517,1.71491,1.71503,12601351.0
2009-10-05 04:19:00,1.7151,1.71514,1.71505,1.71514,14240708.0
2009-10-05 04:20:00,1.715,1.715,1.71477,1.71477,35282540.0
2009-10-05 04:21:00,1.71478,1.71487,1.71478,1.71487,7555346.0
2009-10-05 04:22:00,1.71499,1.71512,1.71496,1.71511,5589656.0
2009-10-05 04:23:00,1.71507,1.71511,1.71504,1.71506,18058056.0
2009-10-05 04:24:00,1.71497,1.71522,1.71494,1.71504,4762313.0
2009-10-05 04:25:00,1.71501,1.71514,1.71492,1.71506,5926706.0
2009-10-05 04:26:00,1.71503,1.71548,1.71503,1.71548,7636188.0
2009-10-05 04:27:00,1.71552,1.71557,1.71534,1.71551,14098824.0
2009-10-05 04:28:00,1.71538,1.71543,1.7151,1.71529,6730413.0
2009-10-05 04:29:00,1.71537,1.71551,1.7153,1.71551,6651102.0
2009-10-05 04:30:00,1.71565,1.71576,1.71556,1.71576,7878124.0
2009-10-05 04:31:00,1.71573,1.71573,1.71561,1.71561,6120432.0
2009-10-05 04:32:00,1.71565,1.71579,1.71558,1.71579,8421553.0
2009-10-05 04:33:00,1.71573,1.71611,1.71573,1.71611,12372212.0
2009-10-05 04:34:00,1.71593,1.71593,1.71567,1.71567,6541137.0
2009-10-05 04:35:00,1.71582,1.71592,1.71581,1.71581,1158457.0
2009-10-05 04:36:00,1.71594,1.7161,1.71583,1.71593,7816962.0
2009-10-05 04:37:00,1.71602,1.71637,1.716,1.71636,7817704.0
2009-10-05 04:38:00,1.71639,1.71649,1.71628,1.71649,5718086.0
2009-10-05 04:39:00,1.71634,1.71647,1.71634,1.71644,9610780.0
2009-10-05 04:40:00,1.71639,1.71644,1.71628,1.71644,9264224.0
2009-10-05 04:41:00,1.71654,1.71661,1.71649,1.71653,4990575.0
2009-10-05 04:42:00,1.71649,1.71649,1.71611,1.71614,8143783.0
2009-10-05 04:43:00,1.71612,1.71612,1.71592,1.71597,11662210.0
2009-10-05 04:44:00,1.71592,1.71594,1.71568,1.71573,9768448.0
2009-10-05 04:45:00,1.71584,1.71584,1.71567,1.71567,17980180.0
2009-10-05 04:46:00,1.71574,1.71592,1.71544,1.7157,10504294.0
2009-10-05 04:47:00,1.71586,1.71622,1.71586,1.71622,5086015.0
2009-10-05 04:48:00,1.71614,1.71637,1.71614,1.71628,7603445.0
2009-10-05 04:49:00,1.71643,1.71652,1.71608,1.71648,4442062.0
2009-10-05 04:50:00,1.71651,1.71652,1.71634,1.7164,5058543.0
2009-10-05 04:51:00,1.71642,1.71642,1.71623,1.71627,6985670.0
2009-10-05 04:52:00,1.71619,1.71628,1.71618,1.71627,6348942.0
2009-10-05 04:53:00,1.71652,1.71665,1.71652,1.71662,11987364.0
2009-10-05 04:54:00,1.71657,1.71695,1.71657,1.71695,39897560.0
2009-10-05 04:55:00,1.71707,1.71711,1.71685,1.71686,16244992.0
2009-10-05 04:56:00,1.71679,1.71702,1.71679,1.71697,18530310.0
2009-10-05 04:57:00,1.71723,1.71743,1.71718,1.71741,20925330.0
2009-10-05 04:58:00,1.71726,1.71726,1.71706,1.71725,13430820.0
2009-10-05 04:59:00,1.71735,1.71735,1.71708,1.71711,11086970.0
2009-10-05 05:00:00,1.71707,1.71711,1.71692,1.71692,9266962.0
2009-10-05 05:01:00,1.71694,1.71694,1.71674,1.71674,4435674.0
2009-10-05 05:02:00,1.71667,1.71667,1.71622,1.71642,10501843.0
2009-10-05 05:03:00,1.71638,1.71655,1.71626,1.71647,26110141.0
2009-10-05 05:04:00,1.71665,1.71677,1.71665,1.71676,11190557.0
2009-10-05 05:05:00,1.71678,1.71678,1.71646,1.71646,14430171.0
2009-10-05 05:06:00,1.71639,1.71639,1.71606,1.71626,7007343.0
2009-10-05 05:07:00,1.71626,1.71647,1.71623,1.71623,5436694.0
2009-10-05 05:08:00,1.71622,1.71622,1.71608,1.71616,4468359.0
2009-10-05 05:09:00,1.71605,1.71611,1.71601,1.71607,6468566.0
2009-10-05 05:10:00,1.71609,1.71613,1.71588,1.71592,15488510.0
2009-10-05 05:11:00,1.71595,1.71619,1.71595,1.71619,8919851.0
2009-10-05 05:12:00,1.7162,1.7162,1.71603,1.7161,9710044.0
2009-10-05 05:13:00,1.71611,1.71613,1.71598,1.71613,5874988.0
2009-10-05 05:14:00,1.71613,1.71613,1.71589,1.71613,3271413.0
2009-10-05 05:15:00,1.71618,1.71635,1.71618,1.71628,6473755.0
2009-10-05 05:16:00,1.71624,1.71632,1.71603,1.7163,4013334.0
2009-10-05 05:17:00,1.71621,1.71633,1.71617,1.71627,8269361.0
2009-10-05 05:18:00,1.71615,1.71624,1.71569,1.71621,9348468.0
2009-10-05 05:19:00,1.71634,1.7164,1.71628,1.71633,4747362.0
2009-10-05 05:20:00,1.71616,1.7162,1.71572,1.71596,9914367.0
2009-10-05 05:21:00,1.71595,1.71607,1.71594,1.71594,11386026.0
2009-10-05 05:22:00,1.71588,1.71588,1.71556,1.71568,10190631.0
2009-10-05 05:23:00,1.71568,1.71575,1.71551,1.71575,3582497.0
2009-10-05 05:24:00,1.71569,1.71577,1.71557,1.71557,8316604.0
2009-10-05 05:25:00,1.71552,1.71552,1.71489,1.71552,14496440.0
2009-10-05 05:26:00,1.71561,1.71587,1.71561,1.71566,7957038.0
2009-10-05 05:27:00,1.71577,1.71581,1.7155,1.71581,12678250.0
2009-10-05 05:28:00,1.71584,1.71585,1.71568,1.71585,6625913.0
2009-10-05 05:29:00,1.71572,1.71606,1.71572,1.71602,6220999.0
2009-10-05 05:30:00,1.71603,1.71631,1.71594,1.71596,10913049.0
2009-10-05 05:31:00,1.71628,1.71628,1.7162,1.71625,8270676.0
2009-10-05 05:32:00,1.71619,1.71621,1.71572,1.71572,15077927.0
2009-10-05 05:33:00,1.71586,1.71607,1.71586,1.71607,23859636.0
2009-10-05 05:34:00,1.71604,1.71604,1.71561,1.71561,5316145.0
2009-10-05 05:35:00,1.71554,1.71554,1.71534,1.71534,7180298.0
2009-10-05 05:36:00,1.71528,1.71585,1.71528,1.71573,16656095.0
2009-10-05 05:37:00,1.71527,1.71594,1.71527,1.71594,11099178.0
2009-10-05 05:38:00,1.71596,1.716,1.71557,1.71583,13250705.0
2009-10-05 05:39:00,1.71587,1.71587,1.71429,1.71562,6892716.0
2009-10-05 05:40:00,1.71523,1.71559,1.7151,1.71522,16091328.0
2009-10-05 05:41:00,1.71568,1.71574,1.7156,1.71565,4844965.0
2009-10-05 05:42:00,1.71567,1.7157,1.71549,1.7157,8025659.0
2009-10-05 05:43:00,1.71576,1.71576,1.71533,1.71568,11977435.0
2009-10-05 05:44:00,1.71568,1.71577,1.71567,1.71569,9772221.0
2009-10-05 05:45:00,1.7157,1.71573,1.71547,1.71565,8888930.0
2009-10-05 05:46:00,1.7157,1.71571,1.71548,1.71571,5126881.0
2009-10-05 05:47:00,1.71563,1.71563,1.71537,1.71547,6041345.0
2009-10-05 05:48:00,1.71546,1.7156,1.71528,1.7156,9340664.0
2009-10-05 05:49:00,1.71524,1.71527,1.7151,1.7152,7282944.0
2009-10-05 05:50:00,1.71552,1.71554,1.71539,1.71539,5080958.0
2009-10-05 05:51:00,1.71539,1.71547,1.71539,1.71545,20558120.0
2009-10-05 05:52:00,1.71552,1.71566,1.71552,1.71566,4773058.0
2009-10-05 05:53:00,1.71568,1.7157,1.71553,1.71568,6488476.0
2009-10-05 05:54:00,1.71573,1.71581,1.71567,1.71581,5991113.0
2009-10-05 05:55:00,1.71581,1.71584,1.71563,1.71563,8023305.0
2009-10-05 05:56:00,1.71529,1.71584,1.71521,1.71584,5674512.0
2009-10-05 05:57:00,1.71585,1.71624,1.71585,1.71624,12419620.0
2009-10-05 05:58:00,1.71624,1.71624,1.71609,1.71616,3897653.0
2009-10-05 05:59:00,1.71622,1.71643,1.71618,1.71635,6412997.0
2009-10-05 06:00:00,1.71622,1.71623,1.7161,1.71612,7030685.0
2009-10-05 06:01:00,1.71621,1.71624,1.71608,1.71623,8657348.0
2009-10-05 06:02:00,1.71631,1.71655,1.71571,1.71571,13380627.0
2009-10-05 06:03:00,1.71634,1.71684,1.71634,1.7166,8057459.0
2009-10-05 06:04:00,1.71661,1.71661,1.71635,1.71638,2870206.0
2009-10-05 06:05:00,1.71643,1.71664,1.71642,1.71642,5786719.0
2009-10-05 06:06:00,1.71626,1.71646,1.71626,1.71639,8476112.0
2009-10-05 06:07:00,1.71637,1.71661,1.71636,1.71661,9573894.0
2009-10-05 06:08:00,1.71666,1.71666,1.71623,1.71623,8436121.0
2009-10-05 06:09:00,1.71599,1.71634,1.71599,1.71624,5192989.0
2009-10-05 06:10:00,1.71637,1.71643,1.71628,1.71628,15950390.0
2009-10-05 06:11:00,1.71618,1.71634,1.71612,1.71633,8205505.0
2009-10-05 06:12:00,1.71618,1.71618,1.71594,1.71616,21839088.0
2009-10-05 06:13:00,1.7164,1.71656,1.71606,1.71656,9746320.0
2009-10-05 06:14:00,1.71655,1.71663,1.7165,1.71663,8550345.0
2009-10-05 06:15:00,1.71684,1.71717,1.71684,1.71717,6424059.0
2009-10-05 06:16:00,1.7172,1.71722,1.71707,1.71722,7464963.0
2009-10-05 06:17:00,1.71718,1.7173,1.71706,1.71706,14625681.0
2009-10-05 06:18:00,1.71691,1.71701,1.71673,1.71673,14604496.0
2009-10-05 06:19:00,1.71653,1.7166,1.71646,1.71646,45936552.0
2009-10-05 06:20:00,1.71655,1.71691,1.71655,1.71691,4242825.0
2009-10-05 06:21:00,1.71697,1.71706,1.71697,1.71701,22458756.0
2009-10-05 06:22:00,1.71691,1.71694,1.71689,1.71694,7426270.0
2009-10-05 06:23:00,1.71712,1.71715,1.71703,1.71708,7503563.0
2009-10-05 06:24:00,1.71709,1.71709,1.71685,1.71685,11764596.0
2009-10-05 06:25:00,1.717,1.717,1.7169,1.71694,13577216.0
2009-10-05 06:26:00,1.71687,1.71715,1.71687,1.71715,6404945.0
2009-10-05 06:27:00,1.71713,1.71713,1.71707,1.71713,6048694.0
2009-10-05 06:28:00,1.71706,1.71722,1.71706,1.71712,19847547.0
2009-10-05 06:29:00,1.71711,1.71711,1.71688,1.71692,12414414.0
2009-10-05 06:30:00,1.71689,1.71698,1.71687,1.7169,9028640.0
2009-10-05 06:31:00,1.71682,1.71682,1.71633,1.71679,5867786.0
2009-10-05 06:32:00,1.71686,1.71697,1.71675,1.71679,2397457.0
2009-10-05 06:33:00,1.71681,1.71681,1.71658,1.71658,12832212.0
2009-10-05 06:34:00,1.71657,1.71666,1.71653,1.71666,8567415.0
2009-10-05 06:35:00,1.71662,1.71662,1.71621,1.71641,6932351.0
2009-10-05 06:36:00,1.71653,1.71664,1.71646,1.71659,4049289.0
2009-10-05 06:37:00,1.71656,1.71656,1.71639,1.71653,9149361.0
2009-10-05 06:38:00,1.71648,1.71649,1.71639,1.71639,8524752.0
2009-10-05 06:39:00,1.71634,1.71634,1.71607,1.71607,12620573.0
2009-10-05 06:40:00,1.71611,1.71627,1.71611,1.71627,14922809.0
2009-10-05 06:41:00,1.71626,1.71631,1.71607,1.71631,12031178.0
2009-10-05 06:42:00,1.71641,1.71657,1.71641,1.71647,4355493.0
2009-10-05 06:43:00,1.71643,1.71649,1.71634,1.71639,11551688.0
2009-10-05 06:44:00,1.71639,1.71673,1.71625,1.71673,5330225.0
2009-10-05 06:45:00,1.71652,1.71653,1.7163,1.71653,43629480.0
2009-10-05 06:46:00,1.71665,1.71665,1.7164,1.71642,7629484.0
2009-10-05 06:47:00,1.71635,1.71643,1.71633,1.71637,6469935.0
2009-10-05 06:48:00,1.7164,1.71642,1.71626,1.71626,8238618.0
2009-10-05 06:49:00,1.71638,1.71639,1.71611,1.71611,17734282.0
2009-10-05 06:50:00,1.71622,1.71658,1.71622,1.71656,33013008.0
2009-10-05 06:51:00,1.71672,1.71677,1.71641,1.71654,6626730.0
2009-10-05 06:52:00,1.7165,1.7165,1.71626,1.71634,8142488.0
2009-10-05 06:53:00,1.7163,1.7163,1.71605,1.71615,4004971.0
2009-10-05 06:54:00,1.71598,1.71604,1.71592,1.71592,5834000.0
2009-10-05 06:55:00,1.71592,1.716,1.71576,1.716,11467890.0
2009-10-05 06:56:00,1.71599,1.71599,1.71579,1.71579,13991438.0
2009-10-05 06:57:00,1.71577,1.71586,1.71569,1.71585,10337906.0
2009-10-05 06:58:00,1.71595,1.71612,1.71595,1.7161,5754752.0
2009-10-05 06:59:00,1.71631,1.71631,1.71612,1.7162,7129177.0
2009-10-05 07:00:00,1.71627,1.71627,1.71608,1.71608,11274463.0
2009-10-05 07:01:00,1.71612,1.71624,1.71611,1.71624,6496169.0
2009-10-05 07:02:00,1.71644,1.71668,1.71644,1.71668,3655490.0
2009-10-05 07:03:00,1.71646,1.7165,1.71633,1.71633,15890928.0
2009-10-05 07:04:00,1.71631,1.71632,1.71626,1.71626,10291633.0
2009-10-05 07:05:00,1.71628,1.71636,1.71625,1.71634,7152232.0
2009-10-05 07:06:00,1.71632,1.71636,1.716,1.716,4872101.0
2009-10-05 07:07:00,1.71598,1.71616,1.71592,1.71616,4300565.0
2009-10-05 07:08:00,1.71612,1.71617,1.71607,1.71607,7119028.0
2009-10-05 07:09:00,1.71594,1.71605,1.71594,1.71605,18102840.0
2009-10-05 07:10:00,1.71625,1.71641,1.7162,1.71641,17940012.0
2009-10-05 07:11:00,1.71633,1.71633,1.71607,1.71607,5147430.0
2009-10-05 07:12:00,1.71602,1.71618,1.71602,1.71618,5341572.0
2009-10-05 07:13:00,1.71619,1.71638,1.71619,1.71638,7715726.0
2009-10-05 07:14:00,1.71634,1.7165,1.71617,1.71649,5090332.0
2009-10-05 07:15:00,1.71654,1.7167,1.71654,1.7167,18991477.0
2009-10-05 07:16:00,1.71662,1.71682,1.71662,1.71679,3506923.0
2009-10-05 07:17:00,1.71677,1.71707,1.71677,1.71707,10497525.0
2009-10-05 07:18:00,1.71714,1.71727,1.71702,1.71727,13161106.0
2009-10-05 07:19:00,1.71729,1.71739,1.71727,1.71731,7938374.0
2009-10-05 07:20:00,1.71733,1.71763,1.71733,1.71763,7096440.0
2009-10-05 07:21:00,1.71776,1.71789,1.71772,1.71789,1801248.0
2009-10-05 07:22:00,1.71801,1.71802,1.71786,1.71801,3996086.0
2009-10-05 07:23:00,1.71802,1.7183,1.71802,1.7183,10300166.0
2009-10-05 07:24:00,1.71844,1.71864,1.71844,1.71848,4774648.0
2009-10-05 07:25:00,1.71841,1.71847,1.71807,1.71841,7572045.0
2009-10-05 07:26:00,1.71858,1.71873,1.71858,1.71862,12338814.0
2009-10-05 07:27:00,1.71864,1.71878,1.71863,1.71865,9844469.0
2009-10-05 07:28:00,1.7187,1.7187,1.7185,1.7185,2869774.0
2009-10-05 07:29:00,1.71854,1.71862,1.71851,1.71862,10812263.0
2009-10-05 07:30:00,1.7187,1.71872,1.71859,1.71872,9928675.0
2009-10-05 07:31:00,1.71863,1.71865,1.71859,1.71859,3390786.0
2009-10-05 07:32:00,1.71869,1.71875,1.71869,1.71875,7139576.0
2009-10-05 07:33:00,1.71875,1.71882,1.71857,1.71882,8304909.0
2009-10-05 07:34:00,1.71877,1.71879,1.71858,1.71858,5927652.0
2009-10-05 07:35:00,1.71854,1.71854,1.71843,1.71844,7748557.0
2009-10-05 07:36:00,1.71827,1.71827,1.7181,1.7181,10338638.0
2009-10-05 07:37:00,1.71829,1.71829,1.71676,1.71824,6668624.0
2009-10-05 07:38:00,1.71836,1.71866,1.71826,1.71826,3123670.0
2009-10-05 07:39:00,1.7183,1.7187,1.7183,1.7187,10271604.0
2009-10-05 07:40:00,1.71895,1.71911,1.7189,1.7189,8305856.0
2009-10-05 07:41:00,1.71882,1.71882,1.71845,1.71859,6329121.0
2009-10-05 07:42:00,1.71847,1.71853,1.71833,1.71835,6216498.0
2009-10-05 07:43:00,1.71848,1.71869,1.71848,1.71859,2765317.0
2009-10-05 07:44:00,1.71851,1.71851,1.71825,1.71829,6034526.0
2009-10-05 07:45:00,1.71828,1.71839,1.71789,1.71839,9407598.0
2009-10-05 07:46:00,1.71835,1.71849,1.71835,1.71845,8627946.0
2009-10-05 07:47:00,1.71824,1.71834,1.71816,1.71821,11024011.0
2009-10-05 07:48:00,1.7183,1.71852,1.7183,1.71852,10437733.0
2009-10-05 07:49:00,1.71863,1.71881,1.71863,1.7188,17633790.0
2009-10-05 07:50:00,1.71892,1.71894,1.7188,1.71882,7708804.0
2009-10-05 07:51:00,1.71875,1.71879,1.71859,1.71871,9751059.0
2009-10-05 07:52:00,1.71875,1.71887,1.71866,1.71869,6751801.0
2009-10-05 07:53:00,1.71877,1.719,1.71741,1.719,5836309.0
2009-10-05 07:54:00,1.71906,1.71929,1.71906,1.71925,5683114.0
2009-10-05 07:55:00,1.71923,1.7194,1.71923,1.7194,11765682.0
2009-10-05 07:56:00,1.71945,1.7195,1.71931,1.71937,5129525.0
2009-10-05 07:57:00,1.71952,1.71961,1.71947,1.71947,14198335.0
2009-10-05 07:58:00,1.71939,1.71939,1.71908,1.71914,12520279.0
2009-10-05 07:59:00,1.71903,1.71961,1.71903,1.71961,9888180.0
2009-10-05 08:00:00,1.71967,1.71973,1.71956,1.71973,7650557.0
2009-10-05 08:01:00,1.71973,1.71987,1.71966,1.71984,35944650.0
2009-10-05 08:02:00,1.71977,1.71981,1.71967,1.71979,7573576.0
2009-10-05 08:03:00,1.71995,1.72006,1.7199,1.72006,6050761.0
2009-10-05 08:04:00,1.72009,1.72031,1.72004,1.72031,10342497.0
2009-10-05 08:05:00,1.72033,1.72043,1.72026,1.72033,6135839.0
2009-10-05 08:06:00,1.7205,1.72085,1.7205,1.72085,9549719.0
2009-10-05 08:07:00,1.72084,1.72094,1.72076,1.72094,10647546.0
2009-10-05 08:08:00,1.7209,1.72134,1.7209,1.72129,42671200.0
2009-10-05 08:09:00,1.72134,1.72167,1.72134,1.72167,19008984.0
2009-10-05 08:10:00,1.72175,1.72194,1.72172,1.72172,17022962.0
2009-10-05 08:11:00,1.72157,1.72167,1.72156,1.72159,3480665.0
2009-10-05 08:12:00,1.72157,1.72157,1.72126,1.72139,18957150.0
2009-10-05 08:13:00,1.72142,1.72148,1.7213,1.72133,6174806.0
2009-10-05 08:14:00,1.72138,1.72147,1.72123,1.72147,20829672.0
2009-10-05 08:15:00,1.72152,1.72172,1.72152,1.72172,8589224.0
2009-10-05 08:16:00,1.72172,1.722,1.72167,1.72167,3163476.0
2009-10-05 08:17:00,1.72185,1.72198,1.72185,1.72192,3421411.0
2009-10-05 08:18:00,1.72181,1.72181,1.7215,1.7215,9414915.0
2009-10-05 08:19:00,1.72158,1.72158,1.72141,1.72143,8683710.0
2009-10-05 08:20:00,1.7214,1.7214,1.72112,1.72118,17404423.0
2009-10-05 08:21:00,1.72117,1.72123,1.72103,1.72103,9115225.0
2009-10-05 08:22:00,1.72093,1.72093,1.72074,1.72088,6295623.0
2009-10-05 08:23:00,1.72082,1.72082,1.72064,1.7207,7919857.0
2009-10-05 08:24:00,1.72068,1.72068,1.72041,1.72044,3349170.0
2009-10-05 08:25:00,1.72048,1.72056,1.72045,1.72055,3834089.0
2009-10-05 08:26:00,1.72062,1.72074,1.72062,1.72074,6201887.0
2009-10-05 08:27:00,1.72075,1.72107,1.72075,1.72107,14343770.0
2009-10-05 08:28:00,1.72108,1.72116,1.721,1.72108,4312834.0
2009-10-05 08:29:00,1.72098,1.72107,1.72074,1.72074,9571119.0
2009-10-05 08:30:00,1.72084,1.72087,1.72065,1.72065,15149583.0
2009-10-05 08:31:00,1.72052,1.72052,1.72009,1.72009,5135756.0
2009-10-05 08:32:00,1.72007,1.72007,1.71987,1.71992,15592421.0
2009-10-05 08:33:00,1.71996,1.71996,1.71968,1.71968,5981664.0
2009-10-05 08:34:00,1.71964,1.71964,1.71932,1.71933,54912438.0
2009-10-05 08:35:00,1.7193,1.7193,1.71893,1.71893,7252670.0
2009-10-05 08:36:00,1.71893,1.71893,1.71882,1.71882,6821548.0
2009-10-05 08:37:00,1.71875,1.71875,1.71854,1.71854,13448587.0
2009-10-05 08:38:00,1.71862,1.71862,1.71843,1.71843,6610423.0
2009-10-05 08:39:00,1.7184,1.71841,1.71823,1.71828,5821425.0
2009-10-05 08:40:00,1.71821,1.71821,1.71804,1.71816,8962915.0
2009-10-05 08:41:00,1.71812,1.71812,1.71795,1.71795,4805083.0
2009-10-05 08:42:00,1.71784,1.71792,1.71767,1.71767,18209243.0
2009-10-05 08:43:00,1.71772,1.71772,1.71751,1.71753,7105894.0
2009-10-05 08:44:00,1.71746,1.71752,1.71736,1.71738,9727453.0
2009-10-05 08:45:00,1.71733,1.71733,1.71723,1.71723,7860083.0
2009-10-05 08:46:00,1.71721,1.71721,1.71702,1.71702,2344942.0
2009-10-05 08:47:00,1.717,1.717,1.71655,1.71655,79120129.0
2009-10-05 08:48:00,1.71648,1.71648,1.71612,1.71612,13275497.0
2009-10-05 08:49:00,1.71609,1.71609,1.71575,1.71591,5456337.0
2009-10-05 08:50:00,1.7159,1.71618,1.71587,1.71618,37863936.0
2009-10-05 08:51:00,1.71619,1.71638,1.71619,1.71632,6327270.0
2009-10-05 08:52:00,1.7164,1.71656,1.7164,1.71656,5948492.0
2009-10-05 08:53:00,1.71653,1.71676,1.71623,1.71676,11444433.0
2009-10-05 08:54:00,1.71686,1.71688,1.71666,1.71666,4836573.0
2009-10-05 08:55:00,1.71666,1.71671,1.71659,1.7166,2372931.0
2009-10-05 08:56:00,1.71667,1.71669,1.71657,1.71665,7787779.0
2009-10-05 08:57:00,1.71664,1.71681,1.71658,1.71681,8077030.0
2009-10-05 08:58:00,1.71685,1.71698,1.71682,1.71698,7884152.0
2009-10-05 08:59:00,1.71702,1.7172,1.71694,1.7172,7951581.0
2009-10-05 09:00:00,1.71719,1.71747,1.71716,1.71747,8494475.0
2009-10-05 09:01:00,1.7175,1.71797,1.7175,1.71797,12968718.0
2009-10-05 09:02:00,1.71801,1.71832,1.71801,1.71832,11398158.0
2009-10-05 09:03:00,1.71834,1.71841,1.71814,1.71814,1772648.0
2009-10-05 09:04:00,1.71816,1.71835,1.71815,1.71835,15751509.0
2009-10-05 09:05:00,1.71838,1.71838,1.71812,1.71812,7611647.0
2009-10-05 09:06:00,1.71803,1.71803,1.71782,1.718,18112617.0
2009-10-05 09:07:00,1.7179,1.7179,1.71753,1.71753,10199269.0
2009-10-05 09:08:00,1.71757,1.71766,1.71738,1.71766,42457581.0
2009-10-05 09:09:00,1.7176,1.7176,1.71735,1.71735,69206796.0
2009-10-05 09:10:00,1.71733,1.71734,1.71711,1.71711,17130721.0
2009-10-05 09:11:00,1.71715,1.71715,1.71683,1.71683,4110908.0
2009-10-05 09:12:00,1.71688,1.71706,1.71688,1.71706,15989894.0
2009-10-05 09:13:00,1.71705,1.71715,1.71705,1.71715,7951513.0
2009-10-05 09:14:00,1.71707,1.71736,1.71707,1.71736,4653541.0
2009-10-05 09:15:00,1.71735,1.71753,1.71735,1.71749,3218131.0
2009-10-05 09:16:00,1.7174,1.71747,1.71739,1.71742,24536898.0
2009-10-05 09:17:00,1.71735,1.71745,1.71727,1.71727,4479748.0
2009-10-05 09:18:00,1.71735,1.71748,1.7173,1.71736,4146272.0
2009-10-05 09:19:00,1.71737,1.71737,1.71724,1.71724,4975570.0
2009-10-05 09:20:00,1.71712,1.71726,1.71711,1.7172,7736144.0
2009-10-05 09:21:00,1.71719,1.71719,1.71694,1.71694,3547917.0
2009-10-05 09:22:00,1.71709,1.71709,1.71674,1.71674,10651914.0
2009-10-05 09:23:00,1.71675,1.71685,1.71665,1.71684,8907891.0
2009-10-05 09:24:00,1.71697,1.71737,1.71697,1.71724,40075440.0
2009-10-05 09:25:00,1.71725,1.71725,1.71703,1.71711,6519946.0
2009-10-05 09:26:00,1.71708,1.71708,1.71664,1.71674,4644076.0
2009-10-05 09:27:00,1.71669,1.71669,1.71655,1.71655,10678577.0
2009-10-05 09:28:00,1.71651,1.71652,1.71625,1.71625,6167259.0
2009-10-05 09:29:00,1.71609,1.71614,1.71606,1.71606,3548904.0
2009-10-05 09:30:00,1.71606,1.71621,1.71476,1.71606,15670678.0
2009-10-05 09:31:00,1.71604,1.71604,1.71571,1.7159,9433860.0
2009-10-05 09:32:00,1.71596,1.71623,1.71596,1.71614,23356158.0
2009-10-05 09:33:00,1.71606,1.71606,1.71589,1.71598,6534846.0
2009-10-05 09:34:00,1.71597,1.71598,1.71559,1.71577,13121479.0
2009-10-05 09:35:00,1.71583,1.71623,1.71446,1.71623,6307576.0
2009-10-05 09:36:00,1.71621,1.71626,1.71605,1.71611,4731644.0
2009-10-05 09:37:00,1.71608,1.7162,1.71575,1.71611,5245131.0
2009-10-05 09:38:00,1.71623,1.71644,1.71618,1.71643,11209110.0
2009-10-05 09:39:00,1.71641,1.71668,1.71638,1.71668,9930470.0
2009-10-05 09:40:00,1.71665,1.71712,1.71665,1.71711,25801080.0
2009-10-05 09:41:00,1.71713,1.71741,1.71713,1.71738,5794097.0
2009-10-05 09:42:00,1.71737,1.71746,1.717,1.71744,10542670.0
2009-10-05 09:43:00,1.71733,1.71733,1.71705,1.71712,7850020.0
2009-10-05 09:44:00,1.71698,1.71707,1.71681,1.71707,4208081.0
2009-10-05 09:45:00,1.71713,1.71734,1.71697,1.71723,4434343.0
2009-10-05 09:46:00,1.71705,1.71715,1.71686,1.71693,15254888.0
2009-10-05 09:47:00,1.71681,1.71681,1.71647,1.71647,19361736.0
2009-10-05 09:48:00,1.71641,1.71646,1.71612,1.71612,15059889.0
2009-10-05 09:49:00,1.7161,1.7161,1.71562,1.71574,16637894.0
2009-10-05 09:50:00,1.71583,1.71608,1.71583,1.71608,3253447.0
2009-10-05 09:51:00,1.71605,1.71626,1.71605,1.71626,6501315.0
2009-10-05 09:52:00,1.71626,1.71644,1.71626,1.71636,8959457.0
2009-10-05 09:53:00,1.71647,1.71663,1.71647,1.71651,8383231.0
2009-10-05 09:54:00,1.71646,1.71659,1.71644,1.71659,24147234.0
2009-10-05 09:55:00,1.71671,1.71677,1.71659,1.71659,5792472.0
2009-10-05 09:56:00,1.71655,1.71656,1.71643,1.71655,4623967.0
2009-10-05 09:57:00,1.71655,1.71677,1.71629,1.71676,14076742.0
2009-10-05 09:58:00,1.71675,1.71675,1.71652,1.71666,4406367.0
2009-10-05 09:59:00,1.7167,1.71687,1.71657,1.71687,13369509.0
2009-10-05 10:00:00,1.71687,1.71687,1.71641,1.71641,5572968.0
2009-10-05 10:01:00,1.71648,1.71672,1.71648,1.71672,7174356.0
2009-10-05 10:02:00,1.71683,1.71689,1.71679,1.71679,10743603.0
2009-10-05 10:03:00,1.71672,1.71672,1.71636,1.71636,9447010.0
2009-10-05 10:04:00,1.71644,1.71649,1.71634,1.71634,32435445.0
2009-10-05 10:05:00,1.71637,1.71679,1.71637,1.71679,7956723.0
2009-10-05 10:06:00,1.71702,1.71719,1.71702,1.71709,2889829.0
2009-10-05 10:07:00,1.71705,1.71723,1.71705,1.71716,3355609.0
2009-10-05 10:08:00,1.7171,1.7171,1.71676,1.71676,10958397.0
2009-10-05 10:09:00,1.71666,1.71666,1.71652,1.71665,10136658.0
2009-10-05 10:10:00,1.71671,1.71691,1.7167,1.71691,5015616.0
2009-10-05 10:11:00,1.71692,1.71696,1.71655,1.71662,6469241.0
2009-10-05 10:12:00,1.71672,1.71695,1.7167,1.71695,5595162.0
2009-10-05 10:13:00,1.71687,1.71687,1.71655,1.71661,15921584.0
2009-10-05 10:14:00,1.7166,1.7166,1.71611,1.71643,17144620.0
2009-10-05 10:15:00,1.71643,1.71643,1.71631,1.71631,17851086.0
2009-10-05 10:16:00,1.71625,1.71625,1.71611,1.71611,14371075.0
2009-10-05 10:17:00,1.71627,1.71639,1.7162,1.71629,5663358.0
2009-10-05 10:18:00,1.71624,1.71624,1.71605,1.71622,20087332.0
2009-10-05 10:19:00,1.71624,1.71638,1.71608,1.71638,10846145.0
2009-10-05 10:20:00,1.7164,1.71708,1.71638,1.71708,7949733.0
2009-10-05 10:21:00,1.71727,1.71749,1.71727,1.71749,3991953.0
2009-10-05 10:22:00,1.71709,1.71755,1.71705,1.71716,4791772.0
2009-10-05 10:23:00,1.71711,1.71711,1.71684,1.717,15386656.0
2009-10-05 10:24:00,1.71696,1.71696,1.71673,1.71678,8272428.0
2009-10-05 10:25:00,1.71665,1.71681,1.71665,1.71681,12309057.0
2009-10-05 10:26:00,1.71686,1.71687,1.71666,1.71687,10695766.0
2009-10-05 10:27:00,1.71691,1.71691,1.71657,1.71657,13516626.0
2009-10-05 10:28:00,1.71653,1.71685,1.7165,1.71685,4701152.0
2009-10-05 10:29:00,1.71692,1.71732,1.71692,1.71732,6549530.0
2009-10-05 10:30:00,1.71732,1.71747,1.71724,1.71743,35366562.0
2009-10-05 10:31:00,1.71736,1.71767,1.71736,1.71767,8306429.0
2009-10-05 10:32:00,1.7178,1.71803,1.71774,1.71803,5103967.0
2009-10-05 10:33:00,1.71808,1.71819,1.71804,1.71804,39261117.0
2009-10-05 10:34:00,1.71815,1.71834,1.71815,1.71834,17755993.0
2009-10-05 10:35:00,1.71843,1.71866,1.71837,1.71866,4529614.0
2009-10-05 10:36:00,1.71862,1.71882,1.71862,1.71882,5643855.0
2009-10-05 10:37:00,1.71887,1.71898,1.71852,1.71884,2083214.0
2009-10-05 10:38:00,1.71875,1.71875,1.71845,1.71845,5084546.0
2009-10-05 10:39:00,1.71844,1.71844,1.71813,1.71833,4995048.0
2009-10-05 10:40:00,1.71837,1.71853,1.71682,1.71682,4947625.0
2009-10-05 10:41:00,1.71821,1.71832,1.71814,1.71814,6532166.0
2009-10-05 10:42:00,1.71818,1.71829,1.71806,1.71806,9828013.0
2009-10-05 10:43:00,1.71795,1.71816,1.71794,1.71808,60291210.0
2009-10-05 10:44:00,1.71813,1.71831,1.71813,1.71831,7558459.0
2009-10-05 10:45:00,1.71837,1.71872,1.71837,1.71872,12511852.0
2009-10-05 10:46:00,1.71877,1.719,1.71877,1.71888,15167540.0
2009-10-05 10:47:00,1.71886,1.71886,1.71865,1.71876,14400343.0
2009-10-05 10:48:00,1.71874,1.7189,1.71867,1.7189,8501489.0
2009-10-05 10:49:00,1.71892,1.71898,1.71876,1.71891,4986236.0
2009-10-05 10:50:00,1.71874,1.71874,1.71859,1.71861,6385263.0
2009-10-05 10:51:00,1.71861,1.71869,1.71848,1.71867,6030440.0
2009-10-05 10:52:00,1.71873,1.71886,1.71865,1.71882,9373638.0
2009-10-05 10:53:00,1.71884,1.71907,1.71882,1.71907,15744495.0
2009-10-05 10:54:00,1.71913,1.71953,1.71881,1.71953,10884839.0
2009-10-05 10:55:00,1.71954,1.71962,1.71954,1.71957,2455437.0
2009-10-05 10:56:00,1.71966,1.72002,1.71965,1.72002,62676212.0
2009-10-05 10:57:00,1.72006,1.72032,1.72006,1.72032,7019742.0
2009-10-05 10:58:00,1.72018,1.72024,1.71995,1.72024,10011518.0
2009-10-05 10:59:00,1.72035,1.7205,1.72031,1.7205,4624117.0
2009-10-05 11:00:00,1.72057,1.72059,1.72032,1.72057,8992732.0
2009-10-05 11:01:00,1.7205,1.7205,1.72005,1.72005,28982520.0
2009-10-05 11:02:00,1.71998,1.72055,1.71998,1.72055,8741394.0
2009-10-05 11:03:00,1.72057,1.72099,1.72057,1.72058,42947478.0
2009-10-05 11:04:00,1.72036,1.72057,1.72028,1.72028,8906753.0
2009-10-05 11:05:00,1.72032,1.72032,1.72006,1.72009,6612640.0
2009-10-05 11:06:00,1.72009,1.72034,1.72009,1.72034,5100191.0
2009-10-05 11:07:00,1.7203,1.72038,1.72018,1.72018,9386691.0
2009-10-05 11:08:00,1.72026,1.72044,1.72026,1.72044,7576119.0
2009-10-05 11:09:00,1.7204,1.72108,1.7204,1.72108,11889141.0
2009-10-05 11:10:00,1.72107,1.72107,1.72088,1.72088,4108312.0
2009-10-05 11:11:00,1.72085,1.72086,1.72071,1.72078,9504130.0
2009-10-05 11:12:00,1.72089,1.72105,1.72089,1.72103,38808296.0
2009-10-05 11:13:00,1.72103,1.72127,1.72103,1.72111,10028555.0
2009-10-05 11:14:00,1.72103,1.72105,1.7208,1.7208,6198776.0
2009-10-05 11:15:00,1.72062,1.72072,1.72047,1.72072,58747272.0
2009-10-05 11:16:00,1.72075,1.72075,1.72052,1.72066,9768706.0
2009-10-05 11:17:00,1.72059,1.72059,1.72021,1.72025,4777371.0
2009-10-05 11:18:00,1.72014,1.72014,1.71993,1.72008,10749930.0
2009-10-05 11:19:00,1.72013,1.72013,1.71984,1.71992,9222028.0
2009-10-05 11:20:00,1.7199,1.71991,1.7198,1.7198,16025845.0
2009-10-05 11:21:00,1.71978,1.71998,1.71976,1.71976,10133746.0
2009-10-05 11:22:00,1.71969,1.71973,1.71954,1.71954,14268293.0
2009-10-05 11:23:00,1.71958,1.71967,1.71942,1.71944,7265971.0
2009-10-05 11:24:00,1.71941,1.71942,1.71931,1.7194,77453442.0
2009-10-05 11:25:00,1.7195,1.71956,1.71944,1.71953,7740336.0
2009-10-05 11:26:00,1.71942,1.71942,1.71925,1.71932,53993696.0
2009-10-05 11:27:00,1.71931,1.71931,1.71904,1.71904,32606350.0
2009-10-05 11:28:00,1.71899,1.71906,1.7188,1.71906,3796868.0
2009-10-05 11:29:00,1.71905,1.71905,1.71882,1.71882,6269646.0
2009-10-05 11:30:00,1.71885,1.71893,1.7188,1.71893,7207152.0
2009-10-05 11:31:00,1.71897,1.71921,1.71863,1.71921,7490143.0
2009-10-05 11:32:00,1.71919,1.71941,1.71919,1.71941,6131402.0
2009-10-05 11:33:00,1.7194,1.71958,1.7194,1.71954,2519264.0
2009-10-05 11:34:00,1.71961,1.71971,1.71961,1.71971,4025032.0
2009-10-05 11:35:00,1.71965,1.71983,1.71965,1.71982,3449386.0
2009-10-05 11:36:00,1.71987,1.72013,1.71987,1.72013,4672863.0
2009-10-05 11:37:00,1.72013,1.72015,1.72004,1.72011,14874941.0
2009-10-05 11:38:00,1.71989,1.71996,1.71981,1.71981,7661586.0
2009-10-05 11:39:00,1.71977,1.71977,1.71964,1.71965,7265827.0
2009-10-05 11:40:00,1.71965,1.71979,1.71965,1.71979,10801092.0
2009-10-05 11:41:00,1.71977,1.71977,1.71947,1.71947,16323376.0
2009-10-05 11:42:00,1.71944,1.71944,1.71912,1.71924,10579715.0
2009-10-05 11:43:00,1.71916,1.71916,1.71896,1.71896,2776794.0
2009-10-05 11:44:00,1.71892,1.71892,1.71872,1.71886,31001098.0
2009-10-05 11:45:00,1.71893,1.71906,1.71893,1.71906,18052657.0
2009-10-05 11:46:00,1.71905,1.71905,1.71882,1.71882,7271119.0
2009-10-05 11:47:00,1.71877,1.7189,1.71874,1.71882,3200198.0
2009-10-05 11:48:00,1.71882,1.71882,1.71848,1.7188,22830643.0
2009-10-05 11:49:00,1.71894,1.71916,1.71894,1.71905,3513480.0
2009-10-05 11:50:00,1.71904,1.71904,1.71881,1.71887,11060098.0
2009-10-05 11:51:00,1.71879,1.71879,1.71861,1.71861,12078550.0
2009-10-05 11:52:00,1.71856,1.71856,1.71826,1.71834,10872681.0
2009-10-05 11:53:00,1.71842,1.71873,1.71842,1.7186,50334300.0
2009-10-05 11:54:00,1.71864,1.71864,1.7183,1.71842,4505692.0
2009-10-05 11:55:00,1.71847,1.71847,1.71811,1.71839,6792644.0
2009-10-05 11:56:00,1.71844,1.71844,1.71823,1.71824,8216109.0
2009-10-05 11:57:00,1.71819,1.7182,1.71803,1.71803,5415290.0
2009-10-05 11:58:00,1.71808,1.71838,1.71798,1.71838,9634203.0
2009-10-05 11:59:00,1.71823,1.71824,1.71795,1.71809,12496512.0
2009-10-05 12:00:00,1.71807,1.71807,1.71767,1.71767,28244790.0
2009-10-05 12:01:00,1.71759,1.71759,1.71741,1.71741,3274691.0
2009-10-05 12:02:00,1.71736,1.71742,1.71734,1.71741,7793647.0
2009-10-05 12:03:00,1.71735,1.71742,1.71733,1.71733,3853274.0
2009-10-05 12:04:00,1.71732,1.71734,1.71728,1.71734,5054254.0
2009-10-05 12:05:00,1.71735,1.71735,1.71717,1.71717,33787248.0
2009-10-05 12:06:00,1.71703,1.71714,1.71703,1.71704,3015940.0
2009-10-05 12:07:00,1.71707,1.71707,1.71685,1.71685,10918018.0
2009-10-05 12:08:00,1.71685,1.7169,1.71675,1.71675,7482266.0
2009-10-05 12:09:00,1.71671,1.71671,1.71549,1.71552,27378639.0
2009-10-05 12:10:00,1.71553,1.71553,1.71541,1.71548,7276522.0
2009-10-05 12:11:00,1.71547,1.71552,1.71526,1.71552,8152859.0
2009-10-05 12:12:00,1.71555,1.71564,1.71555,1.71564,4975147.0
2009-10-05 12:13:00,1.7157,1.71586,1.71568,1.71586,6475491.0
2009-10-05 12:14:00,1.71591,1.7165,1.71591,1.7165,51685706.0
2009-10-05 12:15:00,1.71654,1.71673,1.71632,1.71666,6813481.0
2009-10-05 12:16:00,1.71653,1.71653,1.71626,1.71628,15739045.0
2009-10-05 12:17:00,1.71625,1.71625,1.71602,1.71602,4651280.0
2009-10-05 12:18:00,1.71591,1.71591,1.71562,1.71562,54347574.0
2009-10-05 12:19:00,1.7155,1.7155,1.71523,1.71535,70119870.0
2009-10-05 12:20:00,1.7153,1.7153,1.71508,1.71528,3643153.0
2009-10-05 12:21:00,1.71525,1.71525,1.71488,1.71488,8474788.0
2009-10-05 12:22:00,1.71477,1.71498,1.71465,1.71498,2783060.0
2009-10-05 12:23:00,1.715,1.71527,1.715,1.71527,6824777.0
2009-10-05 12:24:00,1.71539,1.71539,1.71495,1.71495,5831592.0
2009-10-05 12:25:00,1.71482,1.71488,1.71458,1.71488,5388315.0
2009-10-05 12:26:00,1.715,1.71525,1.715,1.71525,16116012.0
2009-10-05 12:27:00,1.71519,1.71519,1.71484,1.71488,10147662.0
2009-10-05 12:28:00,1.71486,1.71486,1.71471,1.71471,6445713.0
2009-10-05 12:29:00,1.71473,1.71491,1.71469,1.71491,7461809.0
2009-10-05 12:30:00,1.71493,1.71494,1.71435,1.71471,9422905.0
2009-10-05 12:31:00,1.71486,1.71502,1.71479,1.71479,52901040.0
2009-10-05 12:32:00,1.7148,1.71496,1.71472,1.71496,33495116.0
2009-10-05 12:33:00,1.71491,1.71501,1.71487,1.71501,12975506.0
2009-10-05 12:34:00,1.71507,1.71518,1.71505,1.71505,7320045.0
2009-10-05 12:35:00,1.71501,1.71501,1.71466,1.71474,8685145.0
2009-10-05 12:36:00,1.7147,1.7147,1.71402,1.71443,4088513.0
2009-10-05 12:37:00,1.71433,1.71436,1.71428,1.71431,4231117.0
2009-10-05 12:38:00,1.71424,1.71425,1.71407,1.71411,9414759.0
2009-10-05 12:39:00,1.71404,1.71405,1.71385,1.71386,13173979.0
2009-10-05 12:40:00,1.71387,1.71387,1.71357,1.71357,54197910.0
2009-10-05 12:41:00,1.7135,1.71355,1.71329,1.71329,16256140.0
2009-10-05 12:42:00,1.71322,1.71322,1.71305,1.71305,92686920.0
2009-10-05 12:43:00,1.71303,1.71316,1.713,1.713,11459364.0
2009-10-05 12:44:00,1.71303,1.71336,1.71296,1.71336,5704984.0
2009-10-05 12:45:00,1.71344,1.71354,1.71344,1.71345,4013283.0
2009-10-05 12:46:00,1.71352,1.71361,1.7135,1.7135,10428386.0
2009-10-05 12:47:00,1.71346,1.71346,1.7133,1.7133,6355100.0
2009-10-05 12:48:00,1.7134,1.71371,1.7134,1.71371,5915416.0
2009-10-05 12:49:00,1.71371,1.71393,1.71371,1.71381,43885855.0
2009-10-05 12:50:00,1.71384,1.71391,1.71377,1.71377,6398600.0
2009-10-05 12:51:00,1.71355,1.71371,1.71343,1.71371,5026763.0
2009-10-05 12:52:00,1.71361,1.71363,1.71344,1.71344,28758546.0
2009-10-05 12:53:00,1.71352,1.71353,1.71334,1.71334,3529475.0
2009-10-05 12:54:00,1.71334,1.71334,1.71313,1.71318,7962376.0
2009-10-05 12:55:00,1.71298,1.71313,1.71284,1.71284,13555293.0
2009-10-05 12:56:00,1.71278,1.71278,1.71258,1.71272,5223499.0
2009-10-05 12:57:00,1.71271,1.71271,1.7125,1.7125,12238102.0
2009-10-05 12:58:00,1.71241,1.71264,1.71241,1.71264,62541897.0
2009-10-05 12:59:00,1.71268,1.71271,1.71254,1.71254,15469743.0
2009-10-05 13:00:00,1.71247,1.71252,1.71239,1.7125,52496128.0
2009-10-05 13:01:00,1.71259,1.71287,1.71258,1.71287,14996169.0
2009-10-05 13:02:00,1.71287,1.71293,1.71268,1.71268,12786888.0
2009-10-05 13:03:00,1.71279,1.71299,1.71279,1.71281,9634446.0
2009-10-05 13:04:00,1.71293,1.71293,1.71267,1.71267,3707215.0
2009-10-05 13:05:00,1.71258,1.71258,1.71249,1.71254,3545061.0
2009-10-05 13:06:00,1.71254,1.71254,1.71234,1.71234,8070234.0
2009-10-05 13:07:00,1.7122,1.71243,1.71182,1.71243,15876891.0
2009-10-05 13:08:00,1.71239,1.71254,1.71239,1.71249,63930672.0
2009-10-05 13:09:00,1.71241,1.71241,1.71224,1.71224,7303777.0
2009-10-05 13:10:00,1.7121,1.71216,1.71193,1.71193,14498450.0
2009-10-05 13:11:00,1.71189,1.71205,1.71182,1.71205,9964422.0
2009-10-05 13:12:00,1.71208,1.71222,1.71208,1.7121,5736386.0
2009-10-05 13:13:00,1.71198,1.71198,1.71176,1.71188,8327246.0
2009-10-05 13:14:00,1.71187,1.71187,1.71179,1.71179,54876306.0
2009-10-05 13:15:00,1.71175,1.71175,1.71152,1.71152,48805470.0
2009-10-05 13:16:00,1.71139,1.71139,1.71116,1.71116,5204832.0
2009-10-05 13:17:00,1.71111,1.71111,1.71061,1.71061,8941683.0
2009-10-05 13:18:00,1.71053,1.71071,1.71053,1.71071,5656970.0
2009-10-05 13:19:00,1.71071,1.71088,1.71071,1.71088,6435109.0
2009-10-05 13:20:00,1.71093,1.71107,1.71093,1.71106,5090471.0
2009-10-05 13:21:00,1.71097,1.71111,1.71097,1.71105,3351023.0
2009-10-05 13:22:00,1.71093,1.71129,1.71093,1.71119,3422859.0
2009-10-05 13:23:00,1.71125,1.71125,1.71102,1.71102,7124811.0
2009-10-05 13:24:00,1.71111,1.71113,1.71106,1.71107,60307417.0
2009-10-05 13:25:00,1.71107,1.71107,1.71088,1.711,2425342.0
2009-10-05 13:26:00,1.71099,1.71102,1.71089,1.71096,38058752.0
2009-10-05 13:27:00,1.71099,1.711,1.71076,1.71092,12596592.0
2009-10-05 13:28:00,1.71091,1.71095,1.71076,1.71091,10595375.0
2009-10-05 13:29:00,1.71098,1.71123,1.71098,1.71122,7237310.0
2009-10-05 13:30:00,1.71145,1.71159,1.71145,1.71159,5309609.0
2009-10-05 13:31:00,1.71162,1.71168,1.7115,1.7115,8426113.0
2009-10-05 13:32:00,1.71142,1.71142,1.71118,1.71132,11907596.0
2009-10-05 13:33:00,1.71131,1.71134,1.71121,1.71134,6033928.0
2009-10-05 13:34:00,1.71133,1.7114,1.71119,1.71134,9737609.0
2009-10-05 13:35:00,1.71133,1.71144,1.71129,1.71129,6075225.0
2009-10-05 13:36:00,1.7113,1.7113,1.71099,1.71103,6823871.0
2009-10-05 13:37:00,1.71105,1.71105,1.71081,1.71103,2703079.0
2009-10-05 13:38:00,1.71107,1.71148,1.71106,1.71148,10471276.0
2009-10-05 13:39:00,1.71157,1.71173,1.71157,1.71159,5123909.0
2009-10-05 13:40:00,1.71161,1.71169,1.71141,1.71169,8835011.0
2009-10-05 13:41:00,1.71166,1.71211,1.71164,1.71211,7704236.0
2009-10-05 13:42:00,1.71217,1.71233,1.71217,1.7122,9196226.0
2009-10-05 13:43:00,1.71205,1.71215,1.712,1.712,8590061.0
2009-10-05 13:44:00,1.71191,1.71191,1.71179,1.71179,7796548.0
2009-10-05 13:45:00,1.71177,1.71177,1.71164,1.71167,10083905.0
2009-10-05 13:46:00,1.71163,1.71163,1.71146,1.71146,17772072.0
2009-10-05 13:47:00,1.71145,1.71145,1.71119,1.71119,7085564.0
2009-10-05 13:48:00,1.71133,1.71133,1.71102,1.71117,9643717.0
2009-10-05 13:49:00,1.71112,1.71112,1.71048,1.71061,7195485.0
2009-10-05 13:50:00,1.71066,1.71073,1.71048,1.71066,7344329.0
2009-10-05 13:51:00,1.71073,1.71091,1.71069,1.71091,11015664.0
2009-10-05 13:52:00,1.71092,1.71103,1.71077,1.71094,18501894.0
2009-10-05 13:53:00,1.71091,1.71103,1.71091,1.71097,6730104.0
2009-10-05 13:54:00,1.71096,1.71104,1.71093,1.71104,50935650.0
2009-10-05 13:55:00,1.71112,1.71127,1.7111,1.71127,3829945.0
2009-10-05 13:56:00,1.71128,1.71135,1.71128,1.71129,31987032.0
2009-10-05 13:57:00,1.71129,1.7113,1.71111,1.71111,51948050.0
2009-10-05 13:58:00,1.71109,1.71109,1.71075,1.71076,7922119.0
2009-10-05 13:59:00,1.71094,1.71113,1.71094,1.71103,4886130.0
2009-10-05 14:00:00,1.71129,1.71165,1.71129,1.71165,19803200.0
2009-10-05 14:01:00,1.71164,1.71183,1.71164,1.71182,12651927.0
2009-10-05 14:02:00,1.71185,1.71233,1.71185,1.71222,10853352.0
2009-10-05 14:03:00,1.71226,1.71226,1.71183,1.712,5653413.0
2009-10-05 14:04:00,1.71201,1.71201,1.7118,1.71188,9013827.0
2009-10-05 14:05:00,1.71189,1.71189,1.71163,1.71163,5148446.0
2009-10-05 14:06:00,1.7117,1.7117,1.71127,1.71127,47631344.0
2009-10-05 14:07:00,1.71124,1.71124,1.71113,1.71113,7522764.0
2009-10-05 14:08:00,1.71109,1.71109,1.71097,1.71097,6163220.0
2009-10-05 14:09:00,1.71092,1.71093,1.71076,1.71083,6555791.0
2009-10-05 14:10:00,1.71078,1.71078,1.71018,1.71018,37715408.0
2009-10-05 14:11:00,1.71011,1.71013,1.71003,1.71013,6448634.0
2009-10-05 14:12:00,1.71014,1.71018,1.71008,1.71018,75865680.0
2009-10-05 14:13:00,1.71021,1.71022,1.70997,1.70997,12475954.0
2009-10-05 14:14:00,1.71007,1.7104,1.71007,1.71036,8662057.0
2009-10-05 14:15:00,1.71054,1.71072,1.71054,1.71072,15549642.0
2009-10-05 14:16:00,1.71083,1.71106,1.71083,1.71106,6980056.0
2009-10-05 14:17:00,1.71112,1.71117,1.71093,1.71093,6923876.0
2009-10-05 14:18:00,1.71088,1.71102,1.71088,1.71098,5445787.0
2009-10-05 14:19:00,1.71099,1.7111,1.71099,1.71106,12460437.0
2009-10-05 14:20:00,1.71101,1.71101,1.71067,1.71079,3586762.0
2009-10-05 14:21:00,1.71097,1.71101,1.71078,1.7109,14137587.0
2009-10-05 14:22:00,1.71087,1.71094,1.71073,1.71073,50533883.0
2009-10-05 14:23:00,1.71079,1.71106,1.70949,1.71093,5367393.0
2009-10-05 14:24:00,1.711,1.711,1.71079,1.71085,6382671.0
2009-10-05 14:25:00,1.71084,1.71084,1.71055,1.71055,7904019.0
2009-10-05 14:26:00,1.71063,1.71067,1.71056,1.71066,13848458.0
2009-10-05 14:27:00,1.71071,1.71101,1.71071,1.71101,2340499.0
2009-10-05 14:28:00,1.70965,1.71133,1.70965,1.71133,8033302.0
2009-10-05 14:29:00,1.7114,1.7117,1.7113,1.7117,6494970.0
2009-10-05 14:30:00,1.7117,1.71185,1.71168,1.71173,9880404.0
2009-10-05 14:31:00,1.71163,1.71189,1.71163,1.71189,7400235.0
2009-10-05 14:32:00,1.7119,1.71191,1.71179,1.71182,22301246.0
2009-10-05 14:33:00,1.71188,1.71224,1.71176,1.71218,4226048.0
2009-10-05 14:34:00,1.71207,1.71209,1.7119,1.7119,5805249.0
2009-10-05 14:35:00,1.71197,1.71214,1.71172,1.71193,10068343.0
2009-10-05 14:36:00,1.71188,1.71188,1.71162,1.71162,13677891.0
2009-10-05 14:37:00,1.71163,1.71166,1.71148,1.71148,32446494.0
2009-10-05 14:38:00,1.71149,1.71162,1.71149,1.71162,9005184.0
2009-10-05 14:39:00,1.71161,1.71195,1.71161,1.71195,9810836.0
2009-10-05 14:40:00,1.71206,1.71231,1.71206,1.71231,7101021.0
2009-10-05 14:41:00,1.71238,1.71264,1.71238,1.71264,5620555.0
2009-10-05 14:42:00,1.71275,1.71296,1.71275,1.71284,7379138.0
2009-10-05 14:43:00,1.71291,1.71333,1.71291,1.71333,3239454.0
2009-10-05 14:44:00,1.71335,1.71358,1.71335,1.71346,7179664.0
2009-10-05 14:45:00,1.71349,1.71349,1.71305,1.71305,5467358.0
2009-10-05 14:46:00,1.71316,1.71334,1.71316,1.71328,5769682.0
2009-10-05 14:47:00,1.71314,1.71321,1.71294,1.71321,4523139.0
2009-10-05 14:48:00,1.71323,1.71326,1.71316,1.71326,14075633.0
2009-10-05 14:49:00,1.71325,1.71325,1.71306,1.71317,6128843.0
2009-10-05 14:50:00,1.71318,1.71318,1.71281,1.71288,25411920.0
2009-10-05 14:51:00,1.71279,1.71288,1.71276,1.71278,4057843.0
2009-10-05 14:52:00,1.71282,1.71285,1.71275,1.71275,9171482.0
2009-10-05 14:53:00,1.71279,1.71289,1.71271,1.71289,14661207.0
2009-10-05 14:54:00,1.71291,1.71292,1.71277,1.71292,14069657.0
2009-10-05 14:55:00,1.71294,1.71309,1.71293,1.71296,12240740.0
2009-10-05 14:56:00,1.71291,1.71291,1.71266,1.71266,14269464.0
2009-10-05 14:57:00,1.71263,1.71272,1.71259,1.71267,4758954.0
2009-10-05 14:58:00,1.71265,1.71265,1.71249,1.71255,35390065.0
2009-10-05 14:59:00,1.71248,1.71248,1.71217,1.71234,7862674.0
2009-10-05 15:00:00,1.71228,1.71228,1.71188,1.71188,5470854.0
2009-10-05 15:01:00,1.71192,1.71192,1.71167,1.71173,7528404.0
2009-10-05 15:02:00,1.71161,1.71165,1.71145,1.7115,8858311.0
2009-10-05 15:03:00,1.71132,1.71132,1.71091,1.71119,32825497.0
2009-10-05 15:04:00,1.71107,1.71111,1.71084,1.71084,8728431.0
2009-10-05 15:05:00,1.71097,1.71097,1.71082,1.71082,4989591.0
2009-10-05 15:06:00,1.7108,1.7108,1.71051,1.71051,5881932.0
2009-10-05 15:07:00,1.7106,1.7106,1.71046,1.71048,5488562.0
2009-10-05 15:08:00,1.7104,1.7104,1.71002,1.71027,24895343.0
2009-10-05 15:09:00,1.71025,1.71026,1.71014,1.71014,6547946.0
2009-10-05 15:10:00,1.71014,1.71014,1.70962,1.70962,26388234.0
2009-10-05 15:11:00,1.70954,1.70955,1.7093,1.7093,14912523.0
2009-10-05 15:12:00,1.7093,1.70931,1.70917,1.70919,15021707.0
2009-10-05 15:13:00,1.70915,1.70918,1.70892,1.709,11524295.0
2009-10-05 15:14:00,1.70895,1.70899,1.70882,1.70886,8971209.0
2009-10-05 15:15:00,1.70884,1.70884,1.70836,1.7086,5644459.0
2009-10-05 15:16:00,1.70869,1.70869,1.70845,1.70856,3788733.0
2009-10-05 15:17:00,1.70858,1.70858,1.70829,1.70842,7639690.0
2009-10-05 15:18:00,1.70858,1.70897,1.70858,1.70897,10393673.0
2009-10-05 15:19:00,1.709,1.70909,1.70884,1.70892,8643652.0
2009-10-05 15:20:00,1.70898,1.70919,1.70898,1.70919,29179020.0
2009-10-05 15:21:00,1.70913,1.70915,1.70909,1.70909,8501152.0
2009-10-05 15:22:00,1.70912,1.70943,1.70912,1.70943,17026170.0
2009-10-05 15:23:00,1.70942,1.70945,1.70887,1.70934,8255986.0
2009-10-05 15:24:00,1.70917,1.70957,1.70917,1.70944,7664963.0
2009-10-05 15:25:00,1.70956,1.70977,1.70949,1.70977,5397603.0
2009-10-05 15:26:00,1.70964,1.70964,1.70927,1.70927,16845063.0
2009-10-05 15:27:00,1.7093,1.7093,1.70913,1.70914,10144700.0
2009-10-05 15:28:00,1.70918,1.70918,1.70889,1.70889,3758995.0
2009-10-05 15:29:00,1.70897,1.70897,1.70871,1.70888,3930217.0
2009-10-05 15:30:00,1.70899,1.70919,1.70899,1.7091,8693057.0
2009-10-05 15:31:00,1.70908,1.70908,1.70893,1.70896,7866898.0
2009-10-05 15:32:00,1.70897,1.70897,1.70868,1.70868,7250829.0
2009-10-05 15:33:00,1.70872,1.70872,1.70859,1.7086,11239418.0
2009-10-05 15:34:00,1.70853,1.70856,1.70831,1.70842,5367208.0
2009-10-05 15:35:00,1.70829,1.70854,1.70823,1.70846,4618560.0
2009-10-05 15:36:00,1.70855,1.70905,1.70855,1.70905,108898634.0
2009-10-05 15:37:00,1.7091,1.70921,1.7091,1.70921,6144346.0
2009-10-05 15:38:00,1.70924,1.70944,1.70924,1.70944,15237393.0
2009-10-05 15:39:00,1.70941,1.70974,1.70941,1.70974,10235070.0
2009-10-05 15:40:00,1.70974,1.70988,1.70971,1.70988,11044432.0
2009-10-05 15:41:00,1.70965,1.71007,1.70965,1.71007,9244223.0
2009-10-05 15:42:00,1.70997,1.71,1.70955,1.70963,11200743.0
2009-10-05 15:43:00,1.70951,1.70951,1.70931,1.7094,4677814.0
2009-10-05 15:44:00,1.70934,1.7094,1.70914,1.7094,5880018.0
2009-10-05 15:45:00,1.70943,1.70953,1.70943,1.70952,3939689.0
2009-10-05 15:46:00,1.70973,1.70974,1.70964,1.70964,25852820.0
2009-10-05 15:47:00,1.70964,1.70987,1.70964,1.70987,15161632.0
2009-10-05 15:48:00,1.70985,1.71006,1.70985,1.71006,6943559.0
2009-10-05 15:49:00,1.70967,1.71024,1.70967,1.71024,6955985.0
2009-10-05 15:50:00,1.7103,1.71066,1.7103,1.71066,4975199.0
2009-10-05 15:51:00,1.71068,1.71077,1.71065,1.71077,11301302.0
2009-10-05 15:52:00,1.7108,1.71095,1.71071,1.71095,13125265.0
2009-10-05 15:53:00,1.71097,1.71111,1.7096,1.71111,6260951.0
2009-10-05 15:54:00,1.71116,1.7113,1.71104,1.71127,3585627.0
2009-10-05 15:55:00,1.71137,1.71185,1.71137,1.71185,36229250.0
2009-10-05 15:56:00,1.71178,1.71195,1.71167,1.71195,11175478.0
2009-10-05 15:57:00,1.71199,1.71275,1.71199,1.71269,19628934.0
2009-10-05 15:58:00,1.71264,1.71283,1.71257,1.71283,8286023.0
2009-10-05 15:59:00,1.71292,1.71298,1.71272,1.71293,31316142.0
2009-10-05 16:00:00,1.71264,1.71264,1.71236,1.71238,7312589.0
2009-10-05 16:01:00,1.71236,1.71237,1.7122,1.7122,5409260.0
2009-10-05 16:02:00,1.71225,1.71225,1.71166,1.71166,28620096.0
2009-10-05 16:03:00,1.71151,1.71162,1.71148,1.7115,9687868.0
2009-10-05 16:04:00,1.7116,1.71181,1.7116,1.71181,5178766.0
2009-10-05 16:05:00,1.71173,1.71173,1.71146,1.71146,8346022.0
2009-10-05 16:06:00,1.71147,1.712,1.71147,1.712,2698126.0
2009-10-05 16:07:00,1.71203,1.71221,1.712,1.71221,7241906.0
2009-10-05 16:08:00,1.71243,1.71272,1.71243,1.71272,37018061.0
2009-10-05 16:09:00,1.71272,1.71279,1.71269,1.71269,3907121.0
2009-10-05 16:10:00,1.71296,1.71296,1.71247,1.71247,13282650.0
2009-10-05 16:11:00,1.7125,1.71284,1.7125,1.71271,8301615.0
2009-10-05 16:12:00,1.71281,1.71291,1.71271,1.71291,10905011.0
2009-10-05 16:13:00,1.71299,1.71325,1.71298,1.71325,13024310.0
2009-10-05 16:14:00,1.71318,1.71321,1.71304,1.71313,9676577.0
2009-10-05 16:15:00,1.71321,1.71324,1.71309,1.71322,6093442.0
2009-10-05 16:16:00,1.71335,1.71342,1.71322,1.71322,8615655.0
2009-10-05 16:17:00,1.7131,1.7131,1.71283,1.71283,16330601.0
2009-10-05 16:18:00,1.71281,1.71283,1.71206,1.71206,70350008.0
2009-10-05 16:19:00,1.71193,1.71193,1.71164,1.71164,9380692.0
2009-10-05 16:20:00,1.71175,1.7119,1.7117,1.7119,30445904.0
2009-10-05 16:21:00,1.71187,1.71226,1.71187,1.71193,21699793.0
2009-10-05 16:22:00,1.71235,1.71251,1.71235,1.71239,6966855.0
2009-10-05 16:23:00,1.71225,1.71238,1.71213,1.71213,4473184.0
2009-10-05 16:24:00,1.7122,1.71227,1.71177,1.71222,5693441.0
2009-10-05 16:25:00,1.71241,1.71268,1.71241,1.71256,9030540.0
2009-10-05 16:26:00,1.7125,1.71266,1.71233,1.71233,13878572.0
2009-10-05 16:27:00,1.7124,1.71265,1.7124,1.71265,6859876.0
2009-10-05 16:28:00,1.71263,1.71332,1.71263,1.71332,17482911.0
2009-10-05 16:29:00,1.71314,1.71314,1.71277,1.71277,7604663.0
2009-10-05 16:30:00,1.71282,1.71292,1.71276,1.71292,7858486.0
2009-10-05 16:31:00,1.71302,1.71327,1.71302,1.71327,5938952.0
2009-10-05 16:32:00,1.71341,1.7136,1.71341,1.71356,90244388.0
2009-10-05 16:33:00,1.71353,1.71356,1.71331,1.71356,6114216.0
2009-10-05 16:34:00,1.7137,1.71402,1.7137,1.71395,22300800.0
2009-10-05 16:35:00,1.71395,1.71411,1.71395,1.71398,3106035.0
2009-10-05 16:36:00,1.71394,1.71394,1.71347,1.71368,6076383.0
2009-10-05 16:37:00,1.71367,1.71402,1.71367,1.71393,7044533.0
2009-10-05 16:38:00,1.71409,1.71476,1.71409,1.71476,5134914.0
2009-10-05 16:39:00,1.71474,1.71485,1.71469,1.71485,30375576.0
2009-10-05 16:40:00,1.71497,1.71516,1.71497,1.71516,8974159.0
2009-10-05 16:41:00,1.71513,1.71532,1.71488,1.71532,15845383.0
2009-10-05 16:42:00,1.71522,1.71548,1.71512,1.71512,21759969.0
2009-10-05 16:43:00,1.71551,1.71566,1.71551,1.71566,3684054.0
2009-10-05 16:44:00,1.71567,1.7162,1.71567,1.71606,28605810.0
2009-10-05 16:45:00,1.71607,1.71627,1.71607,1.71627,13553722.0
2009-10-05 16:46:00,1.71629,1.71629,1.71615,1.71621,7633729.0
2009-10-05 16:47:00,1.71615,1.71634,1.71603,1.71634,22972326.0
2009-10-05 16:48:00,1.71626,1.71626,1.71602,1.71615,5260356.0
2009-10-05 16:49:00,1.71614,1.71614,1.71557,1.71557,26224064.0
2009-10-05 16:50:00,1.7155,1.71563,1.7155,1.71553,5335356.0
2009-10-05 16:51:00,1.71541,1.71567,1.71541,1.71567,4083395.0
2009-10-05 16:52:00,1.71569,1.71586,1.71569,1.71586,7118760.0
2009-10-05 16:53:00,1.71586,1.71627,1.71586,1.71627,4528086.0
2009-10-05 16:54:00,1.71631,1.71634,1.71614,1.71634,4547217.0
2009-10-05 16:55:00,1.71631,1.71631,1.71615,1.71615,11152922.0
2009-10-05 16:56:00,1.71612,1.71618,1.71596,1.71606,39757011.0
2009-10-05 16:57:00,1.71603,1.71603,1.71575,1.71582,18100577.0
2009-10-05 16:58:00,1.71569,1.71601,1.71556,1.71601,6149947.0
2009-10-05 16:59:00,1.71601,1.71601,1.71554,1.71554,10495185.0
2009-10-05 17:00:00,1.7155,1.71551,1.71538,1.71541,5300538.0
2009-10-05 17:01:00,1.71529,1.71533,1.71517,1.71517,5440549.0
2009-10-05 17:02:00,1.7152,1.7152,1.71486,1.71486,3864079.0
2009-10-05 17:03:00,1.71504,1.71509,1.71489,1.71489,6337078.0
2009-10-05 17:04:00,1.71495,1.71495,1.71478,1.71479,9902459.0
2009-10-05 17:05:00,1.71474,1.71475,1.71455,1.71455,6237008.0
2009-10-05 17:06:00,1.71453,1.71453,1.7138,1.7138,33900832.0
2009-10-05 17:07:00,1.71375,1.71385,1.71359,1.71385,11173549.0
2009-10-05 17:08:00,1.71401,1.71408,1.71397,1.71406,8884076.0
2009-10-05 17:09:00,1.71402,1.71451,1.71402,1.71451,13607001.0
2009-10-05 17:10:00,1.71453,1.71453,1.71414,1.71414,4702756.0
2009-10-05 17:11:00,1.71427,1.71427,1.71415,1.71415,6706091.0
2009-10-05 17:12:00,1.71408,1.71423,1.71408,1.71423,10482800.0
2009-10-05 17:13:00,1.71431,1.71442,1.71426,1.71442,8564589.0
2009-10-05 17:14:00,1.71439,1.71448,1.71436,1.71443,3775118.0
2009-10-05 17:15:00,1.7144,1.71459,1.71435,1.71435,7598227.0
2009-10-05 17:16:00,1.71439,1.71447,1.71438,1.71442,58096528.0
2009-10-05 17:17:00,1.71448,1.71453,1.71441,1.71453,2663472.0
2009-10-05 17:18:00,1.71453,1.7146,1.71449,1.71457,6180235.0
2009-10-05 17:19:00,1.71454,1.71454,1.71421,1.71421,8463797.0
2009-10-05 17:20:00,1.71433,1.71439,1.71423,1.71436,3727373.0
2009-10-05 17:21:00,1.71434,1.71447,1.71427,1.71437,8198105.0
2009-10-05 17:22:00,1.71433,1.71437,1.71377,1.71436,2361962.0
2009-10-05 17:23:00,1.71433,1.71451,1.71433,1.71442,9693494.0
2009-10-05 17:24:00,1.71446,1.71446,1.71422,1.71428,12246319.0
2009-10-05 17:25:00,1.71431,1.71447,1.71431,1.71444,7443736.0
2009-10-05 17:26:00,1.7145,1.71468,1.7145,1.71453,8152005.0
2009-10-05 17:27:00,1.71441,1.71441,1.71403,1.71403,9229566.0
2009-10-05 17:28:00,1.71391,1.71391,1.71377,1.71377,130091200.0
2009-10-05 17:29:00,1.7137,1.7137,1.71313,1.71335,5548594.0
2009-10-05 17:30:00,1.71332,1.71332,1.71305,1.71323,2861576.0
2009-10-05 17:31:00,1.71329,1.71341,1.71328,1.71341,60340896.0
2009-10-05 17:32:00,1.71338,1.71338,1.71312,1.71312,9015662.0
2009-10-05 17:33:00,1.71303,1.7133,1.71303,1.71311,5052010.0
2009-10-05 17:34:00,1.71311,1.71317,1.71286,1.71317,8844418.0
2009-10-05 17:35:00,1.71328,1.71345,1.71326,1.71345,5884007.0
2009-10-05 17:36:00,1.71343,1.71355,1.7134,1.71353,6061184.0
2009-10-05 17:37:00,1.71336,1.71351,1.71315,1.71351,11215118.0
2009-10-05 17:38:00,1.71364,1.71384,1.71364,1.71372,3507648.0
2009-10-05 17:39:00,1.71381,1.71383,1.71362,1.71362,57937671.0
2009-10-05 17:40:00,1.71357,1.71357,1.71344,1.71344,7261726.0
2009-10-05 17:41:00,1.71339,1.71369,1.71339,1.71369,6290807.0
2009-10-05 17:42:00,1.71372,1.7139,1.71367,1.7139,76808346.0
2009-10-05 17:43:00,1.71376,1.71389,1.7137,1.71374,14954294.0
2009-10-05 17:44:00,1.71384,1.71384,1.71371,1.71379,9799933.0
2009-10-05 17:45:00,1.71381,1.71399,1.71378,1.71399,12691614.0
2009-10-05 17:46:00,1.71402,1.71402,1.7138,1.7138,11646924.0
2009-10-05 17:47:00,1.71375,1.71375,1.71345,1.71345,8994481.0
2009-10-05 17:48:00,1.71356,1.71359,1.71347,1.71347,30593760.0
2009-10-05 17:49:00,1.7133,1.71337,1.71327,1.71333,10600000.0
2009-10-05 17:50:00,1.71339,1.7135,1.71333,1.71333,8786298.0
2009-10-05 17:51:00,1.71331,1.71331,1.71295,1.71295,6586969.0
2009-10-05 17:52:00,1.7125,1.71298,1.7125,1.71256,5843521.0
2009-10-05 17:53:00,1.71249,1.71249,1.71241,1.71249,18131540.0
2009-10-05 17:54:00,1.71256,1.71259,1.71237,1.71251,3346400.0
2009-10-05 17:55:00,1.7126,1.71273,1.7126,1.7127,8247871.0
2009-10-05 17:56:00,1.71272,1.71273,1.71218,1.71218,6768501.0
2009-10-05 17:57:00,1.71231,1.71237,1.71221,1.71221,15936719.0
2009-10-05 17:58:00,1.71229,1.71272,1.71229,1.71252,41529306.0
2009-10-05 17:59:00,1.71233,1.71255,1.71233,1.71254,5744764.0
2009-10-05 18:00:00,1.71261,1.71272,1.71251,1.71251,5486072.0
2009-10-05 18:01:00,1.71238,1.71238,1.71201,1.71201,4297487.0
2009-10-05 18:02:00,1.71194,1.71238,1.71194,1.71238,3782098.0
2009-10-05 18:03:00,1.71239,1.71239,1.71212,1.71212,16435795.0
2009-10-05 18:04:00,1.71216,1.71266,1.71216,1.71266,38931018.0
2009-10-05 18:05:00,1.71255,1.71255,1.71239,1.71239,5588600.0
2009-10-05 18:06:00,1.71236,1.71236,1.71215,1.71215,40374450.0
2009-10-05 18:07:00,1.71219,1.71236,1.71207,1.71236,7775998.0
2009-10-05 18:08:00,1.71255,1.71265,1.71252,1.71252,8232193.0
2009-10-05 18:09:00,1.71252,1.7129,1.71252,1.7129,5942466.0
2009-10-05 18:10:00,1.71278,1.71313,1.71278,1.71308,13414728.0
2009-10-05 18:11:00,1.71317,1.71352,1.71317,1.71352,8325254.0
2009-10-05 18:12:00,1.71358,1.7138,1.71358,1.7138,4248753.0
2009-10-05 18:13:00,1.71378,1.71403,1.71378,1.71401,3500793.0
2009-10-05 18:14:00,1.71396,1.71396,1.71367,1.71367,125910750.0
2009-10-05 18:15:00,1.71366,1.71366,1.71352,1.71354,7828241.0
2009-10-05 18:16:00,1.7135,1.7135,1.71336,1.71336,10035388.0
2009-10-05 18:17:00,1.71331,1.71332,1.71307,1.71307,4932849.0
2009-10-05 18:18:00,1.71317,1.71318,1.71281,1.71295,12354624.0
2009-10-05 18:19:00,1.71302,1.71323,1.71302,1.71316,10400544.0
2009-10-05 18:20:00,1.71325,1.71336,1.71314,1.71324,5927545.0
2009-10-05 18:21:00,1.71312,1.71314,1.71303,1.71308,6825665.0
2009-10-05 18:22:00,1.71305,1.71309,1.71291,1.71301,7554807.0
2009-10-05 18:23:00,1.71304,1.71324,1.71304,1.71323,5012372.0
2009-10-05 18:24:00,1.7132,1.7132,1.71286,1.71286,10088928.0
2009-10-05 18:25:00,1.71292,1.71292,1.71278,1.71284,3483185.0
2009-10-05 18:26:00,1.71296,1.71305,1.71287,1.71287,18555768.0
2009-10-05 18:27:00,1.71287,1.71287,1.71269,1.71269,4690640.0
2009-10-05 18:28:00,1.71265,1.71265,1.71197,1.71197,7673344.0
2009-10-05 18:29:00,1.71195,1.71224,1.71195,1.71219,15751953.0
2009-10-05 18:30:00,1.71239,1.71268,1.71239,1.71268,87308208.0
2009-10-05 18:31:00,1.71268,1.71272,1.71253,1.71262,5013111.0
2009-10-05 18:32:00,1.71258,1.71258,1.71173,1.71187,44771000.0
2009-10-05 18:33:00,1.71187,1.71199,1.71168,1.71199,7233507.0
2009-10-05 18:34:00,1.71213,1.71231,1.71213,1.7122,8619666.0
2009-10-05 18:35:00,1.71221,1.71221,1.71193,1.712,11449674.0
2009-10-05 18:36:00,1.71197,1.71203,1.71197,1.71197,5158615.0
2009-10-05 18:37:00,1.71206,1.71209,1.71184,1.71184,17638535.0
2009-10-05 18:38:00,1.71186,1.71229,1.71186,1.71229,4101875.0
2009-10-05 18:39:00,1.71233,1.71249,1.7121,1.71242,12004730.0
2009-10-05 18:40:00,1.71247,1.71248,1.71226,1.71226,12437291.0
2009-10-05 18:41:00,1.71234,1.71267,1.71234,1.71267,3387867.0
2009-10-05 18:42:00,1.71273,1.71291,1.71269,1.7129,4265109.0
2009-10-05 18:43:00,1.713,1.713,1.71261,1.71261,9456875.0
2009-10-05 18:44:00,1.71278,1.713,1.71278,1.713,64227267.0
2009-10-05 18:45:00,1.7129,1.7129,1.71239,1.7128,4526612.0
2009-10-05 18:46:00,1.71271,1.71271,1.7125,1.7125,66021032.0
2009-10-05 18:47:00,1.71247,1.71253,1.71238,1.71242,5126198.0
2009-10-05 18:48:00,1.71241,1.71244,1.71232,1.71232,2457265.0
2009-10-05 18:49:00,1.71228,1.71228,1.71196,1.71196,3135448.0
2009-10-05 18:50:00,1.71191,1.71199,1.71174,1.71186,9849561.0
2009-10-05 18:51:00,1.71199,1.71211,1.71195,1.71195,4573356.0
2009-10-05 18:52:00,1.71196,1.71206,1.71152,1.71152,32881223.0
2009-10-05 18:53:00,1.71175,1.71175,1.71153,1.71161,8097534.0
2009-10-05 18:54:00,1.71157,1.71157,1.71133,1.71145,5736715.0
2009-10-05 18:55:00,1.71128,1.7113,1.7112,1.71121,5815124.0
2009-10-05 18:56:00,1.71132,1.71168,1.71132,1.71168,48116484.0
2009-10-05 18:57:00,1.71176,1.7119,1.71169,1.71169,7114749.0
2009-10-05 18:58:00,1.71169,1.71169,1.71145,1.71163,41661900.0
2009-10-05 18:59:00,1.71159,1.71159,1.71112,1.71112,13907795.0
2009-10-05 19:00:00,1.71103,1.71109,1.71091,1.71091,8476452.0
2009-10-05 19:01:00,1.71083,1.71098,1.71082,1.71098,3506708.0
2009-10-05 19:02:00,1.71098,1.71123,1.71098,1.71123,100998786.0
2009-10-05 19:03:00,1.7112,1.71129,1.71113,1.71127,25404417.0
2009-10-05 19:04:00,1.71128,1.71137,1.71116,1.71119,13278665.0
2009-10-05 19:05:00,1.71127,1.71156,1.71124,1.71156,11097839.0
2009-10-05 19:06:00,1.71163,1.71171,1.71157,1.71157,10145747.0
2009-10-05 19:07:00,1.71148,1.7115,1.71131,1.71131,11661088.0
2009-10-05 19:08:00,1.71138,1.7114,1.7113,1.71131,9974543.0
2009-10-05 19:09:00,1.71123,1.71133,1.711,1.711,6978669.0
2009-10-05 19:10:00,1.71115,1.71121,1.71102,1.71102,8073645.0
2009-10-05 19:11:00,1.71101,1.71106,1.71098,1.71106,4716522.0
2009-10-05 19:12:00,1.711,1.71106,1.71092,1.71106,26363424.0
2009-10-05 19:13:00,1.71099,1.71099,1.71064,1.71077,6082749.0
2009-10-05 19:14:00,1.7107,1.71095,1.71065,1.71074,4553243.0
2009-10-05 19:15:00,1.71063,1.71084,1.71063,1.71082,11378758.0
2009-10-05 19:16:00,1.71074,1.71074,1.71043,1.71048,10004564.0
2009-10-05 19:17:00,1.71048,1.71048,1.71018,1.71018,8627402.0
2009-10-05 19:18:00,1.7103,1.71034,1.71019,1.71034,6253659.0
2009-10-05 19:19:00,1.71029,1.7103,1.71012,1.71021,12265776.0
2009-10-05 19:20:00,1.71019,1.71019,1.71,1.71013,7930933.0
2009-10-05 19:21:00,1.71004,1.71013,1.70996,1.71006,2409188.0
2009-10-05 19:22:00,1.71009,1.71019,1.70989,1.70989,19581980.0
2009-10-05 19:23:00,1.70984,1.70984,1.70969,1.7097,5049051.0
2009-10-05 19:24:00,1.70971,1.70971,1.70929,1.70929,13284852.0
2009-10-05 19:25:00,1.70926,1.70926,1.70896,1.70913,8095942.0
2009-10-05 19:26:00,1.70916,1.70932,1.7091,1.7091,7627366.0
2009-10-05 19:27:00,1.70904,1.70906,1.70883,1.70906,6654604.0
2009-10-05 19:28:00,1.70913,1.70915,1.709,1.70908,31822821.0
2009-10-05 19:29:00,1.70904,1.70904,1.70858,1.70858,7285776.0
2009-10-05 19:30:00,1.70846,1.70846,1.70818,1.70819,6349214.0
2009-10-05 19:31:00,1.7081,1.7081,1.70793,1.70793,4862005.0
2009-10-05 19:32:00,1.70796,1.70796,1.70773,1.70778,55514480.0
2009-10-05 19:33:00,1.7078,1.70817,1.7078,1.70817,4064484.0
2009-10-05 19:34:00,1.70829,1.70843,1.70829,1.70835,15255087.0
2009-10-05 19:35:00,1.70831,1.70836,1.70821,1.70821,4496912.0
2009-10-05 19:36:00,1.70809,1.70819,1.70799,1.70819,90556635.0
2009-10-05 19:37:00,1.70831,1.70861,1.70831,1.70861,12680486.0
2009-10-05 19:38:00,1.70857,1.70857,1.70826,1.70826,6621544.0
2009-10-05 19:39:00,1.70829,1.70829,1.70801,1.70801,4781491.0
2009-10-05 19:40:00,1.70806,1.70809,1.70792,1.70792,43426624.0
2009-10-05 19:41:00,1.70778,1.70778,1.70747,1.70747,38385043.0
2009-10-05 19:42:00,1.70733,1.70733,1.70695,1.70714,5129170.0
2009-10-05 19:43:00,1.70718,1.70718,1.70702,1.70711,13452750.0
2009-10-05 19:44:00,1.70709,1.70709,1.70684,1.70684,18634616.0
2009-10-05 19:45:00,1.70687,1.70717,1.70687,1.70717,7006202.0
2009-10-05 19:46:00,1.70715,1.70715,1.70681,1.70681,56200536.0
2009-10-05 19:47:00,1.70678,1.70707,1.70678,1.70707,3477999.0
2009-10-05 19:48:00,1.7071,1.70722,1.70699,1.70716,3334104.0
2009-10-05 19:49:00,1.70716,1.70716,1.70708,1.70715,132499728.0
2009-10-05 19:50:00,1.70713,1.70719,1.70705,1.70719,6511208.0
2009-10-05 19:51:00,1.70715,1.70725,1.70715,1.70721,9810927.0
2009-10-05 19:52:00,1.70729,1.70736,1.70723,1.70732,14063110.0
2009-10-05 19:53:00,1.70723,1.70723,1.70673,1.70701,11088192.0
2009-10-05 19:54:00,1.70719,1.70738,1.70716,1.70716,91456971.0
2009-10-05 19:55:00,1.70714,1.7072,1.70701,1.7071,6089712.0
2009-10-05 19:56:00,1.70714,1.70725,1.70714,1.70724,59447880.0
2009-10-05 19:57:00,1.70722,1.70722,1.70695,1.70718,12052115.0
2009-10-05 19:58:00,1.70725,1.7075,1.70725,1.70742,27741000.0
2009-10-05 19:59:00,1.7074,1.70741,1.70732,1.70738,6795817.0
2009-10-05 20:00:00,1.70736,1.70739,1.70726,1.70735,21642717.0
2009-10-05 20:01:00,1.7073,1.70737,1.70692,1.7071,16312382.0
2009-10-05 20:02:00,1.70716,1.70729,1.70707,1.70707,8983718.0
2009-10-05 20:03:00,1.70692,1.70732,1.70692,1.70732,10240940.0
2009-10-05 20:04:00,1.70746,1.70771,1.70746,1.70757,5145523.0
2009-10-05 20:05:00,1.70761,1.70781,1.70761,1.70781,9453168.0
2009-10-05 20:06:00,1.70776,1.70779,1.70763,1.70779,21091250.0
2009-10-05 20:07:00,1.70782,1.70782,1.70764,1.70771,16656764.0
2009-10-05 20:08:00,1.7077,1.7077,1.70751,1.70751,49773650.0
2009-10-05 20:09:00,1.70745,1.70783,1.70745,1.70783,5471224.0
2009-10-05 20:10:00,1.70789,1.70804,1.70789,1.70795,37647840.0
2009-10-05 20:11:00,1.70793,1.70814,1.70787,1.70814,11070358.0
2009-10-05 20:12:00,1.70828,1.70845,1.70828,1.70835,41121405.0
2009-10-05 20:13:00,1.70828,1.70831,1.7081,1.70812,6556504.0
2009-10-05 20:14:00,1.70813,1.70843,1.70813,1.70843,6176070.0
2009-10-05 20:15:00,1.70852,1.70876,1.70847,1.70847,8614714.0
2009-10-05 20:16:00,1.70875,1.70888,1.70875,1.70875,47506364.0
2009-10-05 20:17:00,1.70868,1.70868,1.70833,1.70833,9326703.0
2009-10-05 20:18:00,1.70822,1.70822,1.70806,1.70822,67242384.0
2009-10-05 20:19:00,1.70822,1.7084,1.70814,1.7084,13935777.0
2009-10-05 20:20:00,1.70838,1.70838,1.70813,1.70813,62131396.0
2009-10-05 20:21:00,1.70806,1.70807,1.70796,1.70807,15310829.0
2009-10-05 20:22:00,1.70801,1.70813,1.70795,1.70813,5131411.0
2009-10-05 20:23:00,1.70813,1.70843,1.70813,1.70829,8652757.0
2009-10-05 20:24:00,1.70815,1.70824,1.70815,1.70824,5427763.0
2009-10-05 20:25:00,1.70829,1.70829,1.70823,1.70829,3612463.0
2009-10-05 20:26:00,1.70832,1.70853,1.70832,1.70847,23624400.0
2009-10-05 20:27:00,1.70831,1.70841,1.70826,1.70831,10768691.0
2009-10-05 20:28:00,1.70848,1.70848,1.70837,1.70837,9265959.0
2009-10-05 20:29:00,1.70828,1.7084,1.70826,1.70829,6299794.0
2009-10-05 20:30:00,1.70826,1.70827,1.70798,1.70806,7695941.0
2009-10-05 20:31:00,1.70809,1.70809,1.70781,1.70787,9186083.0
2009-10-05 20:32:00,1.70786,1.70786,1.70746,1.70746,6000365.0
2009-10-05 20:33:00,1.70738,1.70738,1.70725,1.70725,12253217.0
2009-10-05 20:34:00,1.7072,1.7072,1.70701,1.70701,7136697.0
2009-10-05 20:35:00,1.70703,1.70729,1.70702,1.70729,5814048.0
2009-10-05 20:36:00,1.70734,1.70734,1.70705,1.70705,6674582.0
2009-10-05 20:37:00,1.70698,1.70698,1.7068,1.7068,6843905.0
2009-10-05 20:38:00,1.70673,1.70674,1.70661,1.70663,66583244.0
2009-10-05 20:39:00,1.70659,1.70659,1.70632,1.70632,76217570.0
2009-10-05 20:40:00,1.70635,1.70645,1.70634,1.70638,13332190.0
2009-10-05 20:41:00,1.70615,1.70634,1.70611,1.70634,12541872.0
2009-10-05 20:42:00,1.70643,1.70658,1.70643,1.70647,88354776.0
2009-10-05 20:43:00,1.70652,1.70652,1.70631,1.70631,6359073.0
2009-10-05 20:44:00,1.70619,1.70619,1.70584,1.70584,7444664.0
2009-10-05 20:45:00,1.70588,1.70606,1.70588,1.70604,4393758.0
2009-10-05 20:46:00,1.706,1.70609,1.70585,1.70609,57784740.0
2009-10-05 20:47:00,1.70613,1.70613,1.70588,1.70612,7671873.0
2009-10-05 20:48:00,1.70618,1.7064,1.70618,1.70637,38970648.0
2009-10-05 20:49:00,1.70632,1.70632,1.70611,1.70615,17281238.0
2009-10-05 20:50:00,1.70612,1.70617,1.70594,1.70617,4927563.0
2009-10-05 20:51:00,1.70618,1.70626,1.70612,1.70621,8997606.0
2009-10-05 20:52:00,1.70622,1.70626,1.70612,1.70626,16282508.0
2009-10-05 20:53:00,1.70626,1.70635,1.70626,1.70632,10828717.0
2009-10-05 20:54:00,1.70633,1.70633,1.70614,1.70614,14509942.0
2009-10-05 20:55:00,1.70596,1.70627,1.70596,1.70627,4161246.0
2009-10-05 20:56:00,1.70632,1.70632,1.70607,1.70607,6257432.0
2009-10-05 20:57:00,1.70598,1.70599,1.70581,1.70586,14497078.0
2009-10-05 20:58:00,1.70576,1.70593,1.70574,1.70582,29978634.0
2009-10-05 20:59:00,1.70564,1.70564,1.70527,1.70536,9588925.0
2009-10-05 21:00:00,1.70533,1.70533,1.70473,1.70482,8907224.0
2009-10-05 21:01:00,1.7048,1.7048,1.70469,1.70469,11574969.0
2009-10-05 21:02:00,1.7048,1.70505,1.7048,1.70505,9630542.0
2009-10-05 21:03:00,1.70495,1.70519,1.70495,1.70519,7895383.0
2009-10-05 21:04:00,1.70522,1.70537,1.70521,1.70537,7483839.0
2009-10-05 21:05:00,1.70539,1.70565,1.70539,1.70565,13320918.0
2009-10-05 21:06:00,1.70572,1.70595,1.70572,1.70595,85308094.0
2009-10-05 21:07:00,1.70594,1.70632,1.70594,1.70632,8199583.0
2009-10-05 21:08:00,1.7063,1.70633,1.70622,1.70626,22636320.0
2009-10-05 21:09:00,1.70619,1.70651,1.70619,1.70645,8827806.0
2009-10-05 21:10:00,1.70654,1.70654,1.70636,1.70636,30803721.0
2009-10-05 21:11:00,1.70633,1.70643,1.70623,1.70643,4056571.0
2009-10-05 21:12:00,1.70652,1.70664,1.70645,1.70664,12080323.0
2009-10-05 21:13:00,1.70675,1.70692,1.70674,1.70674,5175360.0
2009-10-05 21:14:00,1.70673,1.7068,1.70666,1.70666,19541846.0
2009-10-05 21:15:00,1.70659,1.70659,1.70634,1.70634,9476539.0
2009-10-05 21:16:00,1.70631,1.70639,1.70627,1.70627,13122840.0
2009-10-05 21:17:00,1.70627,1.70628,1.70614,1.70623,5061466.0
2009-10-05 21:18:00,1.70616,1.70616,1.70589,1.70592,7942207.0
2009-10-05 21:19:00,1.70598,1.70607,1.70598,1.70604,3915272.0
2009-10-05 21:20:00,1.70604,1.70604,1.70587,1.70587,17785924.0
2009-10-05 21:21:00,1.70585,1.70585,1.70548,1.70568,6267796.0
2009-10-05 21:22:00,1.70565,1.70579,1.70547,1.70579,19167426.0
2009-10-05 21:23:00,1.70582,1.70597,1.70543,1.70592,10682094.0
2009-10-05 21:24:00,1.70595,1.70604,1.70593,1.70593,30115072.0
2009-10-05 21:25:00,1.70586,1.70586,1.70577,1.70582,16698106.0
2009-10-05 21:26:00,1.70588,1.70601,1.70588,1.70593,41678988.0
2009-10-05 21:27:00,1.70585,1.70591,1.7057,1.70591,6160241.0
2009-10-05 21:28:00,1.70594,1.70606,1.70589,1.70606,12007133.0
2009-10-05 21:29:00,1.70614,1.70614,1.70598,1.70601,13612649.0
2009-10-05 21:30:00,1.70599,1.70613,1.70599,1.70613,37019444.0
2009-10-05 21:31:00,1.70625,1.70638,1.70622,1.70638,23798859.0
2009-10-05 21:32:00,1.70632,1.70632,1.70619,1.70625,50976010.0
2009-10-05 21:33:00,1.70614,1.70615,1.70573,1.70604,6585397.0
2009-10-05 21:34:00,1.70603,1.70603,1.70567,1.70567,23409442.0
2009-10-05 21:35:00,1.70566,1.70584,1.70566,1.70576,4939734.0
2009-10-05 21:36:00,1.70577,1.70585,1.70574,1.70574,7416724.0
2009-10-05 21:37:00,1.70575,1.7058,1.70558,1.70573,20958732.0
2009-10-05 21:38:00,1.70576,1.70581,1.70564,1.70581,38346035.0
2009-10-05 21:39:00,1.70585,1.70593,1.70569,1.70593,6822872.0
2009-10-05 21:40:00,1.7059,1.7059,1.70573,1.70573,9561331.0
2009-10-05 21:41:00,1.70572,1.70576,1.70568,1.70568,5798507.0
2009-10-05 21:42:00,1.70568,1.70571,1.70558,1.70558,16618642.0
2009-10-05 21:43:00,1.70554,1.70561,1.70543,1.70561,6049254.0
2009-10-05 21:44:00,1.70568,1.70568,1.7055,1.70561,5891048.0
2009-10-05 21:45:00,1.70564,1.70574,1.70562,1.70574,8974734.0
2009-10-05 21:46:00,1.70583,1.70595,1.70579,1.70595,10197840.0
2009-10-05 21:47:00,1.70605,1.70622,1.70605,1.70618,2943016.0
2009-10-05 21:48:00,1.70619,1.70633,1.70604,1.70633,4792483.0
2009-10-05 21:49:00,1.70642,1.70657,1.70639,1.70653,8036023.0
2009-10-05 21:50:00,1.70654,1.70663,1.70654,1.70655,11688858.0
2009-10-05 21:51:00,1.70653,1.70666,1.70649,1.70666,14321308.0
2009-10-05 21:52:00,1.70669,1.70689,1.70669,1.70671,8040450.0
2009-10-05 21:53:00,1.70678,1.70691,1.70671,1.70691,2393340.0
2009-10-05 21:54:00,1.70695,1.70711,1.70695,1.70709,7431092.0
2009-10-05 21:55:00,1.70703,1.70703,1.70677,1.70691,6481379.0
2009-10-05 21:56:00,1.70692,1.70707,1.70687,1.70687,34155627.0
2009-10-05 21:57:00,1.70664,1.70693,1.70664,1.70693,2826771.0
2009-10-05 21:58:00,1.70692,1.70726,1.70692,1.70723,11682384.0
2009-10-05 21:59:00,1.70718,1.70718,1.70675,1.70675,4727569.0
2009-10-05 22:00:00,1.70672,1.70672,1.70542,1.70542,55705944.0
2009-10-05 22:01:00,1.70521,1.70535,1.70519,1.70528,6884941.0
2009-10-05 22:02:00,1.7054,1.7054,1.70501,1.70501,9704084.0
2009-10-05 22:03:00,1.70504,1.70515,1.70501,1.70509,4947836.0
2009-10-05 22:04:00,1.70506,1.70519,1.70506,1.70518,5040667.0
2009-10-05 22:05:00,1.70525,1.70553,1.70519,1.70553,2723571.0
2009-10-05 22:06:00,1.70558,1.70575,1.70558,1.70575,4801013.0
2009-10-05 22:07:00,1.70577,1.70585,1.70575,1.70575,9619412.0
2009-10-05 22:08:00,1.70595,1.7061,1.70595,1.70602,33607296.0
2009-10-05 22:09:00,1.706,1.70609,1.7059,1.7059,8248275.0
2009-10-05 22:10:00,1.70589,1.7059,1.70577,1.7059,7810957.0
2009-10-05 22:11:00,1.70585,1.70594,1.70566,1.70594,11865814.0
2009-10-05 22:12:00,1.70588,1.70588,1.70578,1.70583,27528746.0
2009-10-05 22:13:00,1.70577,1.70577,1.7055,1.7055,5494286.0
2009-10-05 22:14:00,1.70552,1.70562,1.70552,1.70562,3786002.0
2009-10-05 22:15:00,1.70547,1.70554,1.70538,1.70538,11169544.0
2009-10-05 22:16:00,1.70541,1.70554,1.70541,1.70545,11705120.0
2009-10-05 22:17:00,1.70535,1.70535,1.70495,1.70495,8021458.0
2009-10-05 22:18:00,1.70493,1.70494,1.70489,1.7049,8606700.0
2009-10-05 22:19:00,1.70486,1.70504,1.70482,1.70483,6740840.0
2009-10-05 22:20:00,1.7047,1.70481,1.70462,1.70464,7981073.0
2009-10-05 22:21:00,1.70453,1.70487,1.70442,1.70487,7048786.0
2009-10-05 22:22:00,1.70491,1.70526,1.70491,1.70526,15808008.0
2009-10-05 22:23:00,1.70516,1.70529,1.70505,1.70505,5355417.0
2009-10-05 22:24:00,1.70494,1.70504,1.70493,1.70503,6734143.0
2009-10-05 22:25:00,1.70486,1.70492,1.70448,1.70492,6387005.0
2009-10-05 22:26:00,1.70485,1.70485,1.70457,1.70457,5230717.0
2009-10-05 22:27:00,1.70444,1.70483,1.70444,1.70483,12086176.0
2009-10-05 22:28:00,1.70481,1.70495,1.70481,1.70495,2248351.0
2009-10-05 22:29:00,1.70503,1.70519,1.70503,1.70519,13035769.0
2009-10-05 22:30:00,1.70524,1.70556,1.70524,1.70545,34776945.0
2009-10-05 22:31:00,1.70533,1.70533,1.70522,1.70522,6203984.0
2009-10-05 22:32:00,1.70528,1.70557,1.70528,1.70557,4286025.0
2009-10-05 22:33:00,1.70566,1.70599,1.70566,1.70599,6496305.0
2009-10-05 22:34:00,1.70605,1.70612,1.70603,1.70603,20229832.0
2009-10-05 22:35:00,1.70604,1.70608,1.70585,1.70597,13747975.0
2009-10-05 22:36:00,1.70598,1.70598,1.70585,1.7059,18703273.0
2009-10-05 22:37:00,1.70592,1.706,1.70589,1.706,2074745.0
2009-10-05 22:38:00,1.70599,1.706,1.70592,1.706,9514800.0
2009-10-05 22:39:00,1.70607,1.70614,1.70599,1.70606,8316305.0
2009-10-05 22:40:00,1.70611,1.70613,1.70606,1.70606,7721420.0
2009-10-05 22:41:00,1.70602,1.70623,1.7059,1.70623,6500515.0
2009-10-05 22:42:00,1.70628,1.70635,1.70624,1.70635,24491241.0
2009-10-05 22:43:00,1.70637,1.70643,1.70631,1.70643,4630024.0
2009-10-05 22:44:00,1.70631,1.70644,1.70622,1.70634,2935835.0
2009-10-05 22:45:00,1.70638,1.70644,1.70633,1.7064,4410971.0
2009-10-05 22:46:00,1.7064,1.70641,1.70629,1.70634,4132526.0
2009-10-05 22:47:00,1.70622,1.70624,1.70608,1.70623,3996266.0
2009-10-05 22:48:00,1.70619,1.70619,1.706,1.706,12665324.0
2009-10-05 22:49:00,1.70591,1.70596,1.70583,1.70595,9315437.0
2009-10-05 22:50:00,1.70594,1.70594,1.70577,1.70577,19828557.0
2009-10-05 22:51:00,1.70575,1.70586,1.70571,1.70578,4008985.0
2009-10-05 22:52:00,1.70588,1.70588,1.70552,1.70552,9201859.0
2009-10-05 22:53:00,1.70561,1.70587,1.70561,1.70579,4572894.0
2009-10-05 22:54:00,1.70585,1.70585,1.70576,1.70576,18747162.0
2009-10-05 22:55:00,1.70574,1.70575,1.70554,1.70554,12037805.0
2009-10-05 22:56:00,1.70548,1.70548,1.70532,1.70533,4120018.0
2009-10-05 22:57:00,1.70524,1.70524,1.7049,1.7049,3398378.0
2009-10-05 22:58:00,1.70483,1.70483,1.70435,1.70435,25648402.0
2009-10-05 22:59:00,1.70425,1.70446,1.70401,1.70425,6439310.0
2009-10-05 23:00:00,1.70407,1.70414,1.70386,1.70386,13592607.0
2009-10-05 23:01:00,1.70386,1.70412,1.70376,1.70412,8073084.0
2009-10-05 23:02:00,1.70423,1.70447,1.70423,1.70447,12623724.0
2009-10-05 23:03:00,1.70446,1.70446,1.70421,1.70443,6924937.0
2009-10-05 23:04:00,1.7045,1.70455,1.70447,1.70455,5449068.0
2009-10-05 23:05:00,1.70472,1.70481,1.70466,1.70481,3181563.0
2009-10-05 23:06:00,1.70493,1.70504,1.70488,1.70504,11568768.0
2009-10-05 23:07:00,1.70513,1.70528,1.70513,1.7052,7134320.0
2009-10-05 23:08:00,1.70526,1.70538,1.70526,1.70538,13616680.0
2009-10-05 23:09:00,1.70537,1.7054,1.70521,1.70521,19078893.0
2009-10-05 23:10:00,1.70517,1.70517,1.70489,1.70489,9411150.0
2009-10-05 23:11:00,1.70503,1.70522,1.70503,1.70522,4154891.0
2009-10-05 23:12:00,1.70528,1.70548,1.70528,1.70545,8657375.0
2009-10-05 23:13:00,1.70547,1.7055,1.70533,1.70546,5439250.0
2009-10-05 23:14:00,1.70556,1.70596,1.70556,1.70596,11253402.0
2009-10-05 23:15:00,1.70605,1.70627,1.70605,1.70627,8361217.0
2009-10-05 23:16:00,1.70624,1.70624,1.70601,1.70604,5080553.0
2009-10-05 23:17:00,1.70587,1.70598,1.70575,1.70583,6731774.0
2009-10-05 23:18:00,1.70583,1.70583,1.70558,1.7056,11013856.0
2009-10-05 23:19:00,1.70562,1.70566,1.70557,1.70565,5588712.0
2009-10-05 23:21:00,1.70564,1.70591,1.70564,1.70591,14191533.0
2009-10-05 23:22:00,1.70592,1.70608,1.70592,1.70599,28063560.0
2009-10-05 23:23:00,1.70591,1.70591,1.70572,1.70583,10499979.0
2009-10-05 23:24:00,1.70581,1.70596,1.70581,1.70596,25504260.0
2009-10-05 23:25:00,1.70594,1.70594,1.70594,1.70594,3534590.0
2009-10-05 23:26:00,1.7063,1.7063,1.7063,1.7063,3534590.0
2009-10-05 23:27:00,1.70599,1.70611,1.70598,1.70601,3534590.0
2009-10-05 23:28:00,1.70606,1.70613,1.70598,1.70598,10271358.0
2009-10-05 23:29:00,1.70613,1.70615,1.70587,1.70587,10271358.0
2009-10-05 23:30:00,1.70596,1.70597,1.70568,1.70584,8146710.0
2009-10-05 23:31:00,1.70586,1.70586,1.70584,1.70584,8146710.0
2009-10-05 23:34:00,1.70573,1.70583,1.70568,1.70583,8146710.0
2009-10-05 23:35:00,1.70581,1.70582,1.70571,1.70582,8146710.0
2009-10-05 23:36:00,1.70575,1.70575,1.70537,1.70537,8146710.0
2009-10-05 23:37:00,1.7052,1.7052,1.70518,1.70518,8923961.0
2009-10-05 23:38:00,1.70531,1.70531,1.70491,1.70491,8923961.0
2009-10-05 23:39:00,1.70494,1.70507,1.70454,1.70506,7888056.0
2009-10-05 23:40:00,1.7051,1.70512,1.70507,1.70512,13018128.0
2009-10-05 23:41:00,1.70514,1.70522,1.7051,1.7051,7173169.0
2009-10-05 23:42:00,1.70504,1.70504,1.7049,1.7049,13756207.0
2009-10-05 23:43:00,1.70513,1.7054,1.70513,1.7054,11677511.0
2009-10-05 23:44:00,1.70547,1.70565,1.70546,1.70562,4910193.0
2009-10-05 23:45:00,1.70565,1.70566,1.70553,1.70559,4525372.0
2009-10-05 23:46:00,1.70573,1.70585,1.70573,1.70585,7238699.0
2009-10-05 23:47:00,1.7055,1.7056,1.70539,1.70543,7238699.0
2009-10-05 23:48:00,1.70553,1.70559,1.7055,1.7055,17210897.0
2009-10-05 23:49:00,1.70542,1.70542,1.70527,1.70528,4585785.0
2009-10-05 23:50:00,1.70533,1.70541,1.7053,1.7053,7845337.0
2009-10-05 23:51:00,1.70558,1.70558,1.70541,1.70542,11058024.0
2009-10-05 23:52:00,1.70542,1.70542,1.70509,1.70513,13517148.0
2009-10-05 23:53:00,1.70509,1.70509,1.70477,1.70477,8453519.0
2009-10-05 23:54:00,1.70474,1.70474,1.70452,1.70452,7942734.0
2009-10-05 23:55:00,1.70458,1.70466,1.70451,1.70466,8647271.0
2009-10-05 23:56:00,1.70469,1.70469,1.70454,1.70454,20537640.0
2009-10-05 23:57:00,1.70458,1.70481,1.70458,1.70478,7563085.0
2009-10-05 23:58:00,1.7049,1.7049,1.70456,1.70465,3394282.0
2009-10-06 00:00:00,1.70453,1.70471,1.70453,1.70467,8907938.0
2009-10-06 00:01:00,1.70463,1.70463,1.70455,1.70455,7261874.0
2009-10-06 00:02:00,1.70445,1.70456,1.70445,1.70456,28051212.0
2009-10-06 00:03:00,1.70469,1.70476,1.70469,1.7047,4635157.0
2009-10-06 00:04:00,1.7046,1.70467,1.7046,1.70467,5659976.0
2009-10-06 00:05:00,1.70479,1.70493,1.70475,1.70493,4953379.0
2009-10-06 00:06:00,1.70488,1.70518,1.70484,1.70517,4154923.0
2009-10-06 00:07:00,1.70519,1.70537,1.70514,1.70536,4083832.0
2009-10-06 00:08:00,1.70503,1.70545,1.70503,1.70545,10230804.0
2009-10-06 00:09:00,1.70546,1.70548,1.70528,1.70548,11447143.0
2009-10-06 00:10:00,1.70544,1.70545,1.70535,1.70545,4870684.0
2009-10-06 00:11:00,1.70558,1.70569,1.70555,1.70567,3250948.0
2009-10-06 00:12:00,1.70567,1.70567,1.7054,1.7054,3808105.0
2009-10-06 00:13:00,1.70544,1.70548,1.70495,1.70495,8238034.0
2009-10-06 00:14:00,1.7053,1.7053,1.70512,1.70512,4887955.0
2009-10-06 00:15:00,1.70491,1.70505,1.70459,1.70505,3680769.0
2009-10-06 00:16:00,1.70492,1.70495,1.70482,1.70495,6027055.0
2009-10-06 00:17:00,1.70492,1.70497,1.70488,1.70492,6298528.0
2009-10-06 00:18:00,1.70484,1.70492,1.70484,1.70492,6733657.0
2009-10-06 00:19:00,1.70461,1.705,1.70461,1.70484,5527822.0
2009-10-06 00:20:00,1.70484,1.70496,1.7048,1.70493,24039081.0
2009-10-06 00:21:00,1.70491,1.70494,1.70486,1.70487,18710123.0
2009-10-06 00:22:00,1.70479,1.70479,1.70456,1.70462,7155413.0
2009-10-06 00:23:00,1.70466,1.70478,1.70455,1.70478,13383347.0
2009-10-06 00:24:00,1.70473,1.70509,1.70473,1.70509,6497865.0
2009-10-06 00:25:00,1.70505,1.70527,1.70505,1.70527,8011649.0
2009-10-06 00:26:00,1.70527,1.70535,1.70527,1.70532,18709780.0
2009-10-06 00:27:00,1.7054,1.7054,1.70507,1.70523,12868265.0
2009-10-06 00:28:00,1.70536,1.70557,1.7052,1.70537,6764817.0
2009-10-06 00:29:00,1.70534,1.70556,1.70533,1.70556,6878433.0
2009-10-06 00:30:00,1.70567,1.70573,1.70557,1.70573,5532370.0
2009-10-06 00:31:00,1.70567,1.70567,1.70522,1.70522,12262564.0
2009-10-06 00:32:00,1.70515,1.70515,1.70485,1.70499,20952630.0
2009-10-06 00:33:00,1.70509,1.70509,1.70483,1.70498,3869530.0
2009-10-06 00:34:00,1.70488,1.70537,1.70488,1.70537,3640789.0
2009-10-06 00:35:00,1.70542,1.70557,1.70542,1.70551,8060027.0
2009-10-06 00:36:00,1.70548,1.70548,1.70511,1.70511,6696724.0
2009-10-06 00:37:00,1.70514,1.70514,1.705,1.70505,7817066.0
2009-10-06 00:38:00,1.70509,1.70524,1.70505,1.70516,12693616.0
2009-10-06 00:39:00,1.70518,1.70523,1.70516,1.70522,6699802.0
2009-10-06 00:40:00,1.7049,1.7049,1.70477,1.70477,8378221.0
2009-10-06 00:41:00,1.70489,1.70489,1.70474,1.70481,4632980.0
2009-10-06 00:42:00,1.70465,1.70465,1.70449,1.70456,24781302.0
2009-10-06 00:43:00,1.70475,1.70484,1.7047,1.70479,5339849.0
2009-10-06 00:44:00,1.7047,1.70477,1.70452,1.70456,17730648.0
2009-10-06 00:45:00,1.70467,1.70476,1.70467,1.70474,8717862.0
2009-10-06 00:46:00,1.70466,1.70511,1.70451,1.70511,8397404.0
2009-10-06 00:47:00,1.70521,1.70561,1.70501,1.70561,8534446.0
2009-10-06 00:48:00,1.70572,1.70586,1.70572,1.70575,19528222.0
2009-10-06 00:49:00,1.70576,1.70576,1.70557,1.70573,12839610.0
2009-10-06 00:50:00,1.70593,1.70603,1.70589,1.70589,13109190.0
2009-10-06 00:51:00,1.70573,1.70584,1.70573,1.70582,6625164.0
2009-10-06 00:52:00,1.70572,1.7061,1.70572,1.7061,8482254.0
2009-10-06 00:53:00,1.7063,1.70646,1.70623,1.70623,11795191.0
2009-10-06 00:54:00,1.70632,1.70643,1.70632,1.70643,2614341.0
2009-10-06 00:55:00,1.70631,1.70633,1.70609,1.70627,10784140.0
2009-10-06 00:56:00,1.70607,1.70607,1.70555,1.70555,11664045.0
2009-10-06 00:57:00,1.7056,1.70562,1.70545,1.70554,6470817.0
2009-10-06 00:58:00,1.70549,1.70562,1.70549,1.70562,8046025.0
2009-10-06 00:59:00,1.70572,1.70588,1.70572,1.70588,13098197.0
2009-10-06 01:00:00,1.70578,1.7058,1.70568,1.70568,10671400.0
2009-10-06 01:01:00,1.70574,1.70574,1.70518,1.70518,6950043.0
2009-10-06 01:02:00,1.70503,1.70503,1.70484,1.70497,5983670.0
2009-10-06 01:03:00,1.70512,1.70522,1.70507,1.70515,18578681.0
2009-10-06 01:04:00,1.70505,1.70529,1.70501,1.70529,10880280.0
2009-10-06 01:05:00,1.7052,1.70547,1.70498,1.70541,10858729.0
2009-10-06 01:06:00,1.70546,1.70546,1.70528,1.70528,5683518.0
2009-10-06 01:07:00,1.70535,1.70542,1.7053,1.70542,8974986.0
2009-10-06 01:08:00,1.70546,1.70557,1.70512,1.70545,9114878.0
2009-10-06 01:09:00,1.70551,1.70551,1.70542,1.7055,4546318.0
2009-10-06 01:10:00,1.70541,1.70541,1.70515,1.7054,16179228.0
2009-10-06 01:11:00,1.7056,1.70571,1.70556,1.70568,6781041.0
2009-10-06 01:12:00,1.70554,1.70554,1.70543,1.70548,4018217.0
2009-10-06 01:13:00,1.70557,1.70557,1.70528,1.70538,5189542.0
2009-10-06 01:14:00,1.70524,1.70524,1.70492,1.70492,11513544.0
2009-10-06 01:15:00,1.70501,1.70523,1.70501,1.70523,5312144.0
2009-10-06 01:16:00,1.70508,1.70508,1.70484,1.70492,11245584.0
2009-10-06 01:17:00,1.70515,1.70527,1.70515,1.70527,7699860.0
2009-10-06 01:18:00,1.70519,1.7054,1.70519,1.70529,10397518.0
2009-10-06 01:19:00,1.7054,1.70551,1.7054,1.70546,14444470.0
2009-10-06 01:20:00,1.7053,1.7053,1.70521,1.70521,29031320.0
2009-10-06 01:21:00,1.70529,1.7053,1.70515,1.70515,8507295.0
2009-10-06 01:22:00,1.7051,1.70522,1.70506,1.70506,4961424.0
2009-10-06 01:23:00,1.705,1.70509,1.705,1.70509,18884112.0
2009-10-06 01:24:00,1.70493,1.70501,1.70483,1.70493,5724930.0
2009-10-06 01:25:00,1.70486,1.70486,1.70445,1.70455,5683960.0
2009-10-06 01:26:00,1.70463,1.70465,1.70417,1.70465,11831276.0
2009-10-06 01:27:00,1.70463,1.70463,1.70432,1.70439,11626382.0
2009-10-06 01:28:00,1.70431,1.70441,1.70407,1.70422,6279617.0
2009-10-06 01:29:00,1.70425,1.7044,1.70417,1.7044,8652733.0
2009-10-06 01:30:00,1.7045,1.70457,1.70432,1.70457,9034696.0
2009-10-06 01:31:00,1.70461,1.70469,1.70458,1.70469,8879603.0
2009-10-06 01:32:00,1.70469,1.7047,1.70455,1.70461,8622453.0
2009-10-06 01:33:00,1.70445,1.70465,1.70445,1.70463,8867058.0
2009-10-06 01:34:00,1.70464,1.70481,1.70459,1.70459,7159711.0
2009-10-06 01:35:00,1.7046,1.7046,1.70448,1.7045,1325666.0
2009-10-06 01:36:00,1.70474,1.70489,1.7047,1.70476,7710473.0
2009-10-06 01:37:00,1.70487,1.70494,1.70481,1.70494,8424075.0
2009-10-06 01:38:00,1.70496,1.70497,1.70484,1.70487,7242046.0
2009-10-06 01:39:00,1.70466,1.70477,1.70465,1.70475,10181516.0
2009-10-06 01:40:00,1.70468,1.70476,1.70464,1.70473,6312214.0
2009-10-06 01:41:00,1.70478,1.70478,1.70462,1.70467,6907619.0
2009-10-06 01:42:00,1.70478,1.70494,1.70478,1.70494,8568624.0
2009-10-06 01:43:00,1.70495,1.70502,1.70488,1.70501,12324949.0
2009-10-06 01:44:00,1.70493,1.70493,1.70468,1.70476,15021274.0
2009-10-06 01:45:00,1.70482,1.70486,1.70466,1.70486,15505671.0
2009-10-06 01:46:00,1.70498,1.7051,1.70467,1.70495,8426943.0
2009-10-06 01:47:00,1.70505,1.70522,1.70505,1.70522,5082425.0
2009-10-06 01:48:00,1.70519,1.7055,1.70519,1.70545,8734647.0
2009-10-06 01:49:00,1.70561,1.70579,1.70535,1.70579,4335126.0
2009-10-06 01:50:00,1.7058,1.7058,1.7056,1.7056,5182584.0
2009-10-06 01:51:00,1.70573,1.70578,1.70559,1.70559,7750830.0
2009-10-06 01:52:00,1.70545,1.70545,1.70531,1.70531,5691204.0
2009-10-06 01:53:00,1.70549,1.70549,1.70531,1.70533,13376143.0
2009-10-06 01:54:00,1.70519,1.70519,1.70498,1.70508,43957500.0
2009-10-06 01:55:00,1.70527,1.70539,1.70525,1.70539,17327542.0
2009-10-06 01:56:00,1.70538,1.70542,1.70524,1.7053,15514080.0
2009-10-06 01:57:00,1.70553,1.70558,1.70541,1.70543,15703725.0
2009-10-06 01:58:00,1.70528,1.70539,1.70528,1.70539,14649882.0
2009-10-06 01:59:00,1.70555,1.70566,1.70547,1.70566,15247896.0
2009-10-06 02:00:00,1.70569,1.70586,1.70562,1.70586,13874337.0
2009-10-06 02:01:00,1.70573,1.70573,1.70566,1.70566,14748695.0
2009-10-06 02:02:00,1.70578,1.70588,1.70566,1.70566,15184419.0
2009-10-06 02:03:00,1.7054,1.70553,1.7054,1.70549,17063440.0
2009-10-06 02:04:00,1.70565,1.70568,1.70562,1.70562,18109887.0
2009-10-06 02:05:00,1.70555,1.70626,1.70555,1.70626,41952180.0
2009-10-06 02:06:00,1.7064,1.70664,1.7064,1.70664,14485752.0
2009-10-06 02:07:00,1.70639,1.70659,1.70639,1.70659,6159312.0
2009-10-06 02:08:00,1.70676,1.70701,1.70676,1.70701,8457912.0
2009-10-06 02:09:00,1.70691,1.70699,1.70679,1.70679,5402465.0
2009-10-06 02:10:00,1.70673,1.70673,1.7063,1.70655,4032301.0
2009-10-06 02:11:00,1.70639,1.70652,1.70632,1.70637,8237126.0
2009-10-06 02:12:00,1.70649,1.70649,1.70634,1.70639,5024144.0
2009-10-06 02:13:00,1.70631,1.70645,1.70602,1.70629,8550063.0
2009-10-06 02:14:00,1.7062,1.7062,1.70608,1.70618,16019910.0
2009-10-06 02:15:00,1.7061,1.7064,1.7061,1.7064,15476275.0
2009-10-06 02:16:00,1.70645,1.70645,1.70628,1.70643,12698279.0
2009-10-06 02:17:00,1.70639,1.70648,1.70629,1.70648,7864010.0
2009-10-06 02:18:00,1.70645,1.70645,1.70628,1.70635,6778821.0
2009-10-06 02:19:00,1.70631,1.70631,1.70613,1.70622,6881296.0
2009-10-06 02:20:00,1.70624,1.70636,1.7062,1.70631,9777698.0
2009-10-06 02:21:00,1.70655,1.70663,1.70647,1.70663,6905079.0
2009-10-06 02:22:00,1.70666,1.70673,1.70661,1.70667,7919594.0
2009-10-06 02:23:00,1.70654,1.70679,1.70653,1.70664,7504106.0
2009-10-06 02:24:00,1.70651,1.70662,1.70651,1.70652,1374175.0
2009-10-06 02:25:00,1.70637,1.70644,1.70622,1.70628,6741724.0
2009-10-06 02:26:00,1.7063,1.7063,1.70602,1.70602,8992051.0
2009-10-06 02:27:00,1.70624,1.70628,1.70611,1.70611,8505921.0
2009-10-06 02:28:00,1.70607,1.70607,1.70589,1.70595,8336090.0
2009-10-06 02:29:00,1.70593,1.70593,1.7057,1.70572,8573445.0
2009-10-06 02:30:00,1.70561,1.70561,1.70521,1.70551,8440047.0
2009-10-06 02:31:00,1.70557,1.70572,1.70542,1.70568,6766829.0
2009-10-06 02:32:00,1.70573,1.7058,1.70554,1.7058,11833470.0
2009-10-06 02:33:00,1.70581,1.70584,1.7053,1.7057,11538207.0
2009-10-06 02:34:00,1.70557,1.7057,1.7054,1.7057,5650623.0
2009-10-06 02:35:00,1.70574,1.70585,1.70561,1.70567,6262232.0
2009-10-06 02:36:00,1.70583,1.70587,1.70581,1.70586,20072398.0
2009-10-06 02:37:00,1.70591,1.70598,1.70586,1.70593,4808048.0
2009-10-06 02:38:00,1.70605,1.70665,1.70605,1.70665,7787712.0
2009-10-06 02:39:00,1.70652,1.70655,1.7064,1.7064,30828640.0
2009-10-06 02:40:00,1.70643,1.70643,1.70604,1.70604,13496985.0
2009-10-06 02:41:00,1.70591,1.70603,1.70581,1.70591,11078865.0
2009-10-06 02:42:00,1.70603,1.70606,1.70598,1.70606,7284635.0
2009-10-06 02:43:00,1.70593,1.70605,1.70592,1.70598,10451280.0
2009-10-06 02:44:00,1.70614,1.70615,1.70598,1.70598,5762168.0
2009-10-06 02:45:00,1.70596,1.7062,1.70596,1.7062,11446022.0
2009-10-06 02:46:00,1.70645,1.70657,1.70643,1.70647,5196820.0
2009-10-06 02:47:00,1.70631,1.70637,1.70623,1.70631,4081896.0
2009-10-06 02:48:00,1.70641,1.70643,1.70619,1.70637,7517784.0
2009-10-06 02:49:00,1.7063,1.7064,1.7063,1.7064,16897374.0
2009-10-06 02:50:00,1.70653,1.70666,1.70653,1.70666,4818057.0
2009-10-06 02:51:00,1.70655,1.70682,1.70636,1.7068,8363809.0
2009-10-06 02:52:00,1.70682,1.70707,1.7068,1.70707,9252562.0
2009-10-06 02:53:00,1.70694,1.70694,1.70668,1.7067,5345170.0
2009-10-06 02:54:00,1.70653,1.70653,1.7061,1.7064,10286781.0
2009-10-06 02:55:00,1.70651,1.70651,1.70619,1.70619,11799458.0
2009-10-06 02:56:00,1.70623,1.70623,1.70606,1.7061,20458850.0
2009-10-06 02:57:00,1.70599,1.7061,1.70599,1.70607,6440973.0
2009-10-06 02:58:00,1.70608,1.70631,1.70608,1.70631,6779868.0
2009-10-06 02:59:00,1.70634,1.70656,1.70634,1.70656,10003184.0
2009-10-06 03:00:00,1.70664,1.70664,1.70646,1.70646,14368360.0
2009-10-06 03:01:00,1.70648,1.70682,1.70648,1.70682,7557797.0
2009-10-06 03:02:00,1.70704,1.7075,1.70704,1.7075,6736928.0
2009-10-06 03:03:00,1.70746,1.70746,1.70723,1.70725,12417810.0
2009-10-06 03:04:00,1.7073,1.70731,1.70705,1.70718,10153601.0
2009-10-06 03:05:00,1.70719,1.70719,1.70704,1.70704,2893890.0
2009-10-06 03:06:00,1.70695,1.707,1.70681,1.70681,11182397.0
2009-10-06 03:07:00,1.70669,1.70669,1.70645,1.70645,8964538.0
2009-10-06 03:08:00,1.70655,1.70656,1.70631,1.70631,6970188.0
2009-10-06 03:09:00,1.70634,1.70638,1.70626,1.70629,11983903.0
2009-10-06 03:10:00,1.70615,1.70624,1.706,1.70606,12113976.0
2009-10-06 03:11:00,1.70612,1.70647,1.70612,1.70647,19205569.0
2009-10-06 03:12:00,1.70646,1.70646,1.70585,1.70619,8489451.0
2009-10-06 03:13:00,1.70628,1.70656,1.70628,1.70633,8788491.0
2009-10-06 03:14:00,1.70639,1.70643,1.70619,1.70639,9224276.0
2009-10-06 03:15:00,1.7062,1.7062,1.70591,1.70591,17185842.0
2009-10-06 03:16:00,1.70593,1.70598,1.7059,1.7059,4962683.0
2009-10-06 03:17:00,1.7056,1.70563,1.70533,1.70563,27024318.0
2009-10-06 03:18:00,1.70579,1.7058,1.70565,1.7057,4806494.0
2009-10-06 03:19:00,1.70548,1.70563,1.70548,1.70563,7964097.0
2009-10-06 03:20:00,1.70591,1.70595,1.70574,1.70574,6148300.0
2009-10-06 03:21:00,1.70577,1.706,1.70577,1.70578,11821211.0
2009-10-06 03:22:00,1.70575,1.70577,1.70558,1.70567,7373200.0
2009-10-06 03:23:00,1.70564,1.7058,1.70551,1.70551,6658769.0
2009-10-06 03:24:00,1.70544,1.70547,1.70526,1.70526,7928415.0
2009-10-06 03:25:00,1.70527,1.70527,1.70496,1.70496,3390251.0
2009-10-06 03:26:00,1.70506,1.70506,1.70493,1.70499,3883512.0
2009-10-06 03:27:00,1.70482,1.70482,1.70467,1.70467,21658700.0
2009-10-06 03:28:00,1.7046,1.70468,1.70453,1.70461,12528162.0
2009-10-06 03:29:00,1.70459,1.70461,1.70437,1.70461,5881120.0
2009-10-06 03:30:00,1.70459,1.70459,1.70432,1.70441,7343261.0
2009-10-06 03:31:00,1.70439,1.70451,1.70414,1.7043,7326781.0
2009-10-06 03:32:00,1.70424,1.70437,1.70416,1.70436,12106750.0
2009-10-06 03:33:00,1.70424,1.70424,1.70409,1.70409,18205490.0
2009-10-06 03:34:00,1.70419,1.70428,1.70408,1.70408,8459139.0
2009-10-06 03:35:00,1.70413,1.70419,1.70406,1.70407,6374205.0
2009-10-06 03:36:00,1.70404,1.70404,1.70375,1.70387,14832480.0
2009-10-06 03:37:00,1.70395,1.70412,1.70392,1.70412,7129742.0
2009-10-06 03:38:00,1.70415,1.7042,1.70403,1.70412,17037083.0
2009-10-06 03:39:00,1.70407,1.7041,1.70393,1.70393,25929328.0
2009-10-06 03:40:00,1.70405,1.70424,1.70396,1.70396,5063963.0
2009-10-06 03:41:00,1.70435,1.70444,1.70433,1.70439,6487768.0
2009-10-06 03:42:00,1.7044,1.7044,1.70419,1.70424,6777712.0
2009-10-06 03:43:00,1.70418,1.70418,1.70391,1.70403,5759254.0
2009-10-06 03:44:00,1.70413,1.70413,1.70366,1.70408,3860677.0
2009-10-06 03:45:00,1.70425,1.70425,1.70409,1.70409,5097992.0
2009-10-06 03:46:00,1.70373,1.70427,1.70373,1.70427,8324610.0
2009-10-06 03:47:00,1.70428,1.70445,1.70428,1.70445,4062411.0
2009-10-06 03:48:00,1.70444,1.70462,1.70444,1.70461,3311212.0
2009-10-06 03:49:00,1.70454,1.70468,1.70454,1.70468,5038467.0
2009-10-06 03:50:00,1.70477,1.70489,1.70477,1.70489,11313642.0
2009-10-06 03:51:00,1.70489,1.70504,1.70473,1.70473,10048916.0
2009-10-06 03:52:00,1.70506,1.70525,1.70506,1.70508,4233704.0
2009-10-06 03:53:00,1.70503,1.7051,1.70497,1.70504,4363499.0
2009-10-06 03:54:00,1.7051,1.7051,1.70488,1.7049,5171081.0
2009-10-06 03:55:00,1.70483,1.705,1.70483,1.70499,5501536.0
2009-10-06 03:56:00,1.70503,1.70503,1.7048,1.70482,4551409.0
2009-10-06 03:57:00,1.70474,1.70484,1.70474,1.70477,26528481.0
2009-10-06 03:58:00,1.70474,1.70474,1.70445,1.70445,7225026.0
2009-10-06 03:59:00,1.70445,1.70477,1.70445,1.70477,9536384.0
2009-10-06 04:00:00,1.70487,1.705,1.70486,1.705,4229392.0
2009-10-06 04:01:00,1.70498,1.70499,1.70484,1.70493,3295739.0
2009-10-06 04:02:00,1.70487,1.705,1.70477,1.705,7930256.0
2009-10-06 04:03:00,1.7051,1.70525,1.7051,1.70523,20766060.0
2009-10-06 04:04:00,1.70533,1.70552,1.70529,1.70552,7976451.0
2009-10-06 04:05:00,1.70552,1.70557,1.70552,1.70553,7928460.0
2009-10-06 04:06:00,1.70549,1.70549,1.70531,1.70543,7962248.0
2009-10-06 04:07:00,1.7054,1.7054,1.7053,1.70535,13793016.0
2009-10-06 04:08:00,1.70542,1.70562,1.70542,1.70543,11839424.0
2009-10-06 04:09:00,1.70521,1.70532,1.70513,1.70526,7707376.0
2009-10-06 04:10:00,1.7053,1.70536,1.70529,1.70534,4813967.0
2009-10-06 04:11:00,1.70533,1.70542,1.70519,1.70542,16446155.0
2009-10-06 04:12:00,1.70535,1.70537,1.70517,1.70517,7912012.0
2009-10-06 04:13:00,1.70527,1.70535,1.70527,1.70535,19098157.0
2009-10-06 04:14:00,1.7053,1.70535,1.70525,1.7053,4464213.0
2009-10-06 04:15:00,1.70529,1.70538,1.70523,1.70531,4966815.0
2009-10-06 04:16:00,1.70529,1.70536,1.70521,1.70536,11551598.0
2009-10-06 04:17:00,1.70522,1.70547,1.70522,1.70547,14668597.0
2009-10-06 04:18:00,1.70551,1.70562,1.70551,1.7056,7448774.0
2009-10-06 04:19:00,1.7056,1.70582,1.7056,1.70582,13074360.0
2009-10-06 04:20:00,1.7057,1.7057,1.70515,1.70562,7460565.0
2009-10-06 04:21:00,1.70562,1.70591,1.70562,1.70591,8142302.0
2009-10-06 04:22:00,1.70595,1.70616,1.70595,1.70616,4400092.0
2009-10-06 04:23:00,1.70623,1.70625,1.70616,1.70616,8238150.0
2009-10-06 04:24:00,1.7061,1.70614,1.70592,1.70592,4398485.0
2009-10-06 04:25:00,1.70611,1.70629,1.70611,1.70629,21168528.0
2009-10-06 04:26:00,1.70636,1.70636,1.70624,1.70634,4133967.0
2009-10-06 04:27:00,1.70621,1.70633,1.70621,1.70631,10003738.0
2009-10-06 04:28:00,1.70626,1.70626,1.70606,1.70621,4329713.0
2009-10-06 04:29:00,1.70626,1.70632,1.70626,1.70631,15934502.0
2009-10-06 04:30:00,1.70626,1.70633,1.70615,1.70632,9640848.0
2009-10-06 04:31:00,1.70626,1.70626,1.70607,1.70612,9666002.0
2009-10-06 04:32:00,1.70598,1.70604,1.70593,1.70598,3651283.0
2009-10-06 04:33:00,1.70599,1.70613,1.70599,1.70613,16362516.0
2009-10-06 04:34:00,1.70616,1.70628,1.70596,1.70596,7142103.0
2009-10-06 04:35:00,1.70637,1.70672,1.70637,1.7067,26118030.0
2009-10-06 04:36:00,1.70673,1.70691,1.70673,1.70691,10451902.0
2009-10-06 04:37:00,1.70686,1.70689,1.70673,1.70673,29226785.0
2009-10-06 04:38:00,1.70675,1.70682,1.70672,1.70672,13052084.0
2009-10-06 04:39:00,1.7069,1.70711,1.7069,1.70711,2381035.0
2009-10-06 04:40:00,1.70702,1.70708,1.70699,1.70701,5573111.0
2009-10-06 04:41:00,1.70694,1.70709,1.70694,1.70709,11694466.0
2009-10-06 04:42:00,1.70706,1.70712,1.70696,1.70696,6664465.0
2009-10-06 04:43:00,1.70707,1.70711,1.70694,1.70711,5537991.0
2009-10-06 04:44:00,1.70721,1.70733,1.70721,1.70731,8632271.0
2009-10-06 04:45:00,1.70736,1.70744,1.70728,1.70736,10417885.0
2009-10-06 04:46:00,1.7074,1.70752,1.70738,1.70752,5191612.0
2009-10-06 04:47:00,1.7075,1.70774,1.7075,1.70774,9559823.0
2009-10-06 04:48:00,1.70783,1.70802,1.70783,1.70785,4536404.0
2009-10-06 04:49:00,1.70765,1.70799,1.70765,1.70799,9181611.0
2009-10-06 04:50:00,1.70802,1.70821,1.70802,1.7082,19979990.0
2009-10-06 04:51:00,1.70824,1.70836,1.70824,1.70833,13921560.0
2009-10-06 04:52:00,1.70817,1.70819,1.70809,1.70819,7509810.0
2009-10-06 04:53:00,1.70814,1.70815,1.70792,1.70792,12130404.0
2009-10-06 04:54:00,1.70773,1.70795,1.70773,1.70795,3316891.0
2009-10-06 04:55:00,1.7079,1.7079,1.70768,1.70787,5693310.0
2009-10-06 04:56:00,1.70795,1.70798,1.70767,1.70792,7151646.0
2009-10-06 04:57:00,1.70802,1.70854,1.70802,1.70831,11823282.0
2009-10-06 04:58:00,1.70824,1.70824,1.70789,1.70806,8287736.0
2009-10-06 04:59:00,1.70798,1.70798,1.70784,1.70786,12527739.0
2009-10-06 05:00:00,1.70786,1.70786,1.70715,1.70744,6237225.0
2009-10-06 05:01:00,1.70747,1.70788,1.70747,1.70788,24244636.0
2009-10-06 05:02:00,1.70791,1.70791,1.70783,1.70783,3400758.0
2009-10-06 05:03:00,1.70779,1.70779,1.70749,1.70749,3949778.0
2009-10-06 05:04:00,1.70742,1.70755,1.70738,1.70755,11203168.0
2009-10-06 05:05:00,1.70763,1.70784,1.70763,1.70784,20050443.0
2009-10-06 05:06:00,1.70772,1.70772,1.70761,1.70761,4660513.0
2009-10-06 05:07:00,1.70756,1.70773,1.70751,1.70761,8412745.0
2009-10-06 05:08:00,1.70752,1.70761,1.70746,1.70753,4447511.0
2009-10-06 05:09:00,1.70755,1.70755,1.70738,1.70738,19399821.0
2009-10-06 05:10:00,1.70737,1.70753,1.70732,1.70747,10105703.0
2009-10-06 05:11:00,1.70753,1.70761,1.70752,1.70761,13567568.0
2009-10-06 05:12:00,1.70769,1.70793,1.70769,1.70793,4066620.0
2009-10-06 05:13:00,1.70804,1.70825,1.70802,1.70825,3777789.0
2009-10-06 05:14:00,1.70821,1.70826,1.70804,1.70826,4479052.0
2009-10-06 05:15:00,1.70832,1.70848,1.70832,1.70843,2908207.0
2009-10-06 05:16:00,1.70857,1.70865,1.70857,1.7086,5088495.0
2009-10-06 05:17:00,1.70857,1.70857,1.70842,1.70842,25818318.0
2009-10-06 05:18:00,1.70833,1.70833,1.70815,1.7083,6512892.0
2009-10-06 05:19:00,1.70832,1.70832,1.70822,1.70822,8395580.0
2009-10-06 05:20:00,1.70813,1.70841,1.70794,1.70841,8640317.0
2009-10-06 05:21:00,1.7084,1.70852,1.7084,1.70847,10175168.0
2009-10-06 05:22:00,1.70845,1.70849,1.70844,1.70844,2207647.0
2009-10-06 05:23:00,1.7083,1.7083,1.70816,1.70827,18772733.0
2009-10-06 05:24:00,1.70825,1.70842,1.70825,1.70836,14253991.0
2009-10-06 05:25:00,1.70835,1.70849,1.70835,1.70848,21310240.0
2009-10-06 05:26:00,1.70847,1.70849,1.70832,1.70849,6563914.0
2009-10-06 05:27:00,1.70846,1.7085,1.70823,1.70835,3967809.0
2009-10-06 05:28:00,1.7085,1.7086,1.70846,1.70846,6751534.0
2009-10-06 05:29:00,1.70845,1.70845,1.70826,1.70843,34518050.0
2009-10-06 05:30:00,1.70848,1.70848,1.70811,1.70821,12585218.0
2009-10-06 05:31:00,1.7081,1.7081,1.70768,1.70768,2330139.0
2009-10-06 05:32:00,1.70766,1.70766,1.70713,1.70713,11258664.0
2009-10-06 05:33:00,1.70711,1.70711,1.70686,1.70686,5530467.0
2009-10-06 05:34:00,1.70701,1.70747,1.70701,1.70731,6242796.0
2009-10-06 05:35:00,1.70735,1.70747,1.70716,1.70716,7000874.0
2009-10-06 05:36:00,1.7071,1.7071,1.70676,1.70688,5883783.0
2009-10-06 05:37:00,1.70689,1.70696,1.70669,1.70669,14393160.0
2009-10-06 05:38:00,1.70655,1.70655,1.70633,1.70633,7514698.0
2009-10-06 05:39:00,1.7064,1.7064,1.7061,1.7062,7376905.0
2009-10-06 05:40:00,1.70636,1.70636,1.70601,1.70601,7174922.0
2009-10-06 05:41:00,1.70608,1.70632,1.70608,1.70632,8197632.0
2009-10-06 05:42:00,1.70638,1.70655,1.70625,1.70625,8347859.0
2009-10-06 05:43:00,1.7061,1.70614,1.706,1.70614,11203217.0
2009-10-06 05:44:00,1.70613,1.70622,1.70598,1.70598,10698795.0
2009-10-06 05:45:00,1.70605,1.70605,1.70593,1.70603,4037110.0
2009-10-06 05:46:00,1.70606,1.70618,1.70585,1.70585,5864950.0
2009-10-06 05:47:00,1.70582,1.70582,1.70554,1.70568,27334674.0
2009-10-06 05:48:00,1.70575,1.70589,1.70565,1.70589,11500111.0
2009-10-06 05:49:00,1.70597,1.706,1.70587,1.706,7656299.0
2009-10-06 05:50:00,1.70605,1.70619,1.70605,1.70614,8892072.0
2009-10-06 05:51:00,1.70621,1.70662,1.70621,1.70662,32577840.0
2009-10-06 05:52:00,1.70651,1.70681,1.70651,1.70671,9286940.0
2009-10-06 05:53:00,1.70661,1.70661,1.70645,1.70645,5217922.0
2009-10-06 05:54:00,1.70638,1.70673,1.70638,1.70673,2798863.0
2009-10-06 05:55:00,1.70679,1.70691,1.70669,1.7069,5444660.0
2009-10-06 05:56:00,1.70704,1.70728,1.70704,1.70728,5380421.0
2009-10-06 05:57:00,1.70731,1.70749,1.70723,1.70749,9262274.0
2009-10-06 05:58:00,1.70748,1.70767,1.7074,1.7074,7323628.0
2009-10-06 05:59:00,1.70746,1.70764,1.7072,1.7072,57666609.0
2009-10-06 06:00:00,1.70708,1.70712,1.70702,1.70712,4747031.0
2009-10-06 06:01:00,1.70719,1.70741,1.70719,1.70733,12128712.0
2009-10-06 06:02:00,1.70735,1.70747,1.70723,1.70723,3034318.0
2009-10-06 06:03:00,1.7073,1.7073,1.70715,1.70723,32430321.0
2009-10-06 06:04:00,1.70723,1.70723,1.70703,1.70711,5948403.0
2009-10-06 06:05:00,1.70711,1.70711,1.70691,1.70692,7872753.0
2009-10-06 06:06:00,1.70701,1.70713,1.707,1.70713,2487363.0
2009-10-06 06:07:00,1.70711,1.70721,1.70709,1.70718,7703058.0
2009-10-06 06:08:00,1.70724,1.70732,1.70712,1.70732,13835677.0
2009-10-06 06:09:00,1.70742,1.70759,1.70735,1.70735,11107926.0
2009-10-06 06:10:00,1.70728,1.70736,1.70717,1.70717,7962767.0
2009-10-06 06:11:00,1.70712,1.70712,1.70654,1.70658,4809796.0
2009-10-06 06:12:00,1.70656,1.70656,1.70643,1.70643,3056726.0
2009-10-06 06:13:00,1.70639,1.70639,1.70601,1.70601,9944260.0
2009-10-06 06:14:00,1.70587,1.70598,1.70586,1.70598,9425261.0
2009-10-06 06:15:00,1.70596,1.70609,1.70595,1.70609,5416060.0
2009-10-06 06:16:00,1.70601,1.70601,1.7058,1.70584,6674672.0
2009-10-06 06:17:00,1.70575,1.70575,1.70558,1.70561,16214892.0
2009-10-06 06:18:00,1.70562,1.70573,1.70562,1.70573,5478040.0
2009-10-06 06:19:00,1.7058,1.70588,1.7058,1.70587,9537489.0
2009-10-06 06:20:00,1.70585,1.70585,1.70565,1.70565,6431211.0
2009-10-06 06:21:00,1.70561,1.70567,1.70557,1.7056,36329755.0
2009-10-06 06:22:00,1.70564,1.70593,1.70564,1.70585,21994682.0
2009-10-06 06:23:00,1.70581,1.70588,1.7058,1.70581,6870528.0
2009-10-06 06:24:00,1.70581,1.70593,1.70581,1.70584,4709441.0
2009-10-06 06:25:00,1.70581,1.70589,1.70578,1.70578,22567670.0
2009-10-06 06:26:00,1.70569,1.70569,1.70515,1.70541,6246820.0
2009-10-06 06:27:00,1.70549,1.70576,1.70549,1.70576,48930724.0
2009-10-06 06:28:00,1.70585,1.70585,1.70571,1.70581,23238806.0
2009-10-06 06:29:00,1.7057,1.7059,1.7057,1.7059,34678644.0
2009-10-06 06:30:00,1.70601,1.70603,1.70589,1.706,13507292.0
2009-10-06 06:31:00,1.70599,1.70608,1.70592,1.70603,11804102.0
2009-10-06 06:32:00,1.70597,1.70597,1.70569,1.70584,5803335.0
2009-10-06 06:33:00,1.70588,1.70597,1.70588,1.70591,40018227.0
2009-10-06 06:34:00,1.7059,1.7059,1.70581,1.70582,18148143.0
2009-10-06 06:35:00,1.70588,1.70597,1.70588,1.70597,30133142.0
2009-10-06 06:36:00,1.70599,1.70605,1.70549,1.70589,11169066.0
2009-10-06 06:37:00,1.70591,1.70591,1.70565,1.70573,19756161.0
2009-10-06 06:38:00,1.70574,1.706,1.7056,1.706,5908557.0
2009-10-06 06:39:00,1.70611,1.70626,1.70611,1.70626,17216082.0
2009-10-06 06:40:00,1.70622,1.70622,1.70596,1.70596,3559661.0
2009-10-06 06:41:00,1.70598,1.70608,1.70591,1.70606,7358664.0
2009-10-06 06:42:00,1.706,1.70601,1.70588,1.70597,4760147.0
2009-10-06 06:43:00,1.70591,1.70591,1.70577,1.70578,13096650.0
2009-10-06 06:44:00,1.70576,1.7058,1.70565,1.70578,9245404.0
2009-10-06 06:45:00,1.70578,1.70578,1.70558,1.70558,20864670.0
2009-10-06 06:46:00,1.70545,1.70553,1.70538,1.70539,5499266.0
2009-10-06 06:47:00,1.70539,1.70551,1.70539,1.7055,11971385.0
2009-10-06 06:48:00,1.70541,1.70558,1.70523,1.70558,4275473.0
2009-10-06 06:49:00,1.70568,1.70585,1.70568,1.70585,29376048.0
2009-10-06 06:50:00,1.70585,1.70632,1.70585,1.70618,9802138.0
2009-10-06 06:51:00,1.7063,1.7063,1.70606,1.70606,21306768.0
2009-10-06 06:52:00,1.70612,1.70616,1.70598,1.70598,8497857.0
2009-10-06 06:53:00,1.70599,1.70601,1.70553,1.70553,85470472.0
2009-10-06 06:54:00,1.70553,1.70553,1.70523,1.70523,14493436.0
2009-10-06 06:55:00,1.7052,1.70527,1.70511,1.70527,6971438.0
2009-10-06 06:56:00,1.70533,1.70554,1.70533,1.7054,8062272.0
2009-10-06 06:57:00,1.70546,1.70546,1.70528,1.70528,10334309.0
2009-10-06 06:58:00,1.70528,1.70536,1.70528,1.7053,12832562.0
2009-10-06 06:59:00,1.70523,1.7054,1.70507,1.7054,9522369.0
2009-10-06 07:00:00,1.70541,1.70564,1.70541,1.70558,9589885.0
2009-10-06 07:01:00,1.70571,1.70581,1.70571,1.70579,28764752.0
2009-10-06 07:02:00,1.70581,1.70583,1.70562,1.70583,14360651.0
2009-10-06 07:03:00,1.70583,1.70604,1.70578,1.70604,6470307.0
2009-10-06 07:04:00,1.70595,1.70597,1.70574,1.70574,3885385.0
2009-10-06 07:05:00,1.70584,1.70597,1.70574,1.70597,15959022.0
2009-10-06 07:06:00,1.70594,1.70609,1.70594,1.70609,11281087.0
2009-10-06 07:07:00,1.70611,1.70708,1.70611,1.70708,16845136.0
2009-10-06 07:08:00,1.70701,1.70701,1.70661,1.70661,9964125.0
2009-10-06 07:09:00,1.70654,1.70654,1.70633,1.70641,4626818.0
2009-10-06 07:10:00,1.70636,1.70638,1.70624,1.70636,16068098.0
2009-10-06 07:11:00,1.70633,1.70633,1.70618,1.70621,41670894.0
2009-10-06 07:12:00,1.70623,1.70648,1.70616,1.70648,8199948.0
2009-10-06 07:13:00,1.70645,1.70669,1.70638,1.70644,59363824.0
2009-10-06 07:14:00,1.70643,1.70643,1.70589,1.70589,4303810.0
2009-10-06 07:15:00,1.70588,1.70588,1.70565,1.70566,6910483.0
2009-10-06 07:16:00,1.70569,1.70576,1.7056,1.7056,6355894.0
2009-10-06 07:17:00,1.70554,1.70554,1.70495,1.70517,87714457.0
2009-10-06 07:18:00,1.70521,1.70521,1.70494,1.70499,12209766.0
2009-10-06 07:19:00,1.70511,1.70535,1.70508,1.70535,13280396.0
2009-10-06 07:20:00,1.7053,1.70549,1.70524,1.70549,70363345.0
2009-10-06 07:21:00,1.70556,1.70564,1.70553,1.70564,70331924.0
2009-10-06 07:22:00,1.70565,1.70567,1.70551,1.70557,6908848.0
2009-10-06 07:23:00,1.70551,1.70553,1.70517,1.70541,6667250.0
2009-10-06 07:24:00,1.70546,1.70564,1.70543,1.70564,5839157.0
2009-10-06 07:25:00,1.70568,1.70579,1.70568,1.70579,7143125.0
2009-10-06 07:26:00,1.7058,1.70588,1.7058,1.70588,12747834.0
2009-10-06 07:27:00,1.7059,1.70605,1.70586,1.70595,5990779.0
2009-10-06 07:28:00,1.70591,1.70603,1.70586,1.70603,8565913.0
2009-10-06 07:29:00,1.70598,1.70598,1.70582,1.70595,7560606.0
2009-10-06 07:30:00,1.70599,1.70613,1.70593,1.70598,6906154.0
2009-10-06 07:31:00,1.70601,1.70601,1.70587,1.70587,8965611.0
2009-10-06 07:32:00,1.7058,1.70613,1.7058,1.70607,9947065.0
2009-10-06 07:33:00,1.7062,1.70642,1.7062,1.70621,26240560.0
2009-10-06 07:34:00,1.70619,1.70619,1.70607,1.7061,3382455.0
2009-10-06 07:35:00,1.70605,1.70609,1.7059,1.7059,4989669.0
2009-10-06 07:36:00,1.70586,1.70586,1.70571,1.70577,8579830.0
2009-10-06 07:37:00,1.7059,1.7059,1.70583,1.70584,5534310.0
2009-10-06 07:38:00,1.70585,1.70585,1.70544,1.70544,14886562.0
2009-10-06 07:39:00,1.7053,1.70568,1.7053,1.70568,57285104.0
2009-10-06 07:40:00,1.7057,1.7057,1.70551,1.70551,14268228.0
2009-10-06 07:41:00,1.70547,1.70547,1.70534,1.70539,61724256.0
2009-10-06 07:42:00,1.70532,1.70532,1.70513,1.70513,9100110.0
2009-10-06 07:43:00,1.70508,1.70508,1.7046,1.7046,50700460.0
2009-10-06 07:44:00,1.70434,1.7047,1.70434,1.7047,8214659.0
2009-10-06 07:45:00,1.70481,1.70517,1.70481,1.70517,6841020.0
2009-10-06 07:46:00,1.7051,1.70545,1.7051,1.70533,7168713.0
2009-10-06 07:47:00,1.70528,1.70528,1.70506,1.70506,38163735.0
2009-10-06 07:48:00,1.70506,1.70551,1.70506,1.7055,11386915.0
2009-10-06 07:49:00,1.70567,1.70575,1.70546,1.70546,41230830.0
2009-10-06 07:50:00,1.70545,1.70574,1.70544,1.70574,5397813.0
2009-10-06 07:51:00,1.7059,1.70601,1.7059,1.70591,48855150.0
2009-10-06 07:52:00,1.7059,1.70598,1.70583,1.70594,17275220.0
2009-10-06 07:53:00,1.70594,1.70599,1.70588,1.70599,20376051.0
2009-10-06 07:54:00,1.70603,1.70605,1.70593,1.70593,9425834.0
2009-10-06 07:55:00,1.70592,1.70592,1.70571,1.70571,5177624.0
2009-10-06 07:56:00,1.70573,1.70615,1.70573,1.706,10749384.0
2009-10-06 07:57:00,1.70601,1.70611,1.70598,1.70598,8814482.0
2009-10-06 07:58:00,1.70585,1.70589,1.70522,1.70559,16027100.0
2009-10-06 07:59:00,1.7056,1.7056,1.70529,1.70551,23011914.0
2009-10-06 08:00:00,1.70554,1.70557,1.70551,1.70551,6856149.0
2009-10-06 08:01:00,1.70556,1.70595,1.70556,1.70595,27891600.0
2009-10-06 08:02:00,1.70595,1.70595,1.70561,1.70565,13088744.0
2009-10-06 08:03:00,1.70563,1.70563,1.70449,1.70492,55161800.0
2009-10-06 08:04:00,1.70488,1.70507,1.70481,1.70507,6591313.0
2009-10-06 08:05:00,1.70512,1.70526,1.70493,1.70526,87636012.0
2009-10-06 08:06:00,1.70518,1.70518,1.70485,1.70485,11039616.0
2009-10-06 08:07:00,1.70482,1.70487,1.70466,1.70474,13214723.0
2009-10-06 08:08:00,1.70468,1.70468,1.70458,1.70461,10203772.0
2009-10-06 08:09:00,1.70469,1.70491,1.70469,1.70491,6418781.0
2009-10-06 08:10:00,1.70492,1.70492,1.70476,1.70476,138540024.0
2009-10-06 08:11:00,1.70466,1.70472,1.70449,1.7046,3284185.0
2009-10-06 08:12:00,1.70457,1.70457,1.70441,1.70441,3233242.0
2009-10-06 08:13:00,1.70444,1.70444,1.70343,1.70343,59540768.0
2009-10-06 08:14:00,1.70339,1.7034,1.70314,1.7034,7094169.0
2009-10-06 08:15:00,1.70334,1.70334,1.70268,1.70281,18881980.0
2009-10-06 08:16:00,1.70294,1.70321,1.7029,1.70321,13357909.0
2009-10-06 08:17:00,1.70328,1.70339,1.70308,1.70308,5199363.0
2009-10-06 08:18:00,1.70305,1.70322,1.70302,1.70314,36518931.0
2009-10-06 08:19:00,1.70321,1.70336,1.70316,1.70316,47700608.0
2009-10-06 08:20:00,1.70309,1.70327,1.70309,1.70327,4389105.0
2009-10-06 08:21:00,1.70325,1.70373,1.70325,1.70373,6616912.0
2009-10-06 08:22:00,1.70373,1.70406,1.70373,1.70406,12110101.0
2009-10-06 08:23:00,1.70415,1.70444,1.70415,1.70441,88442835.0
2009-10-06 08:24:00,1.70436,1.70436,1.70416,1.70416,4478552.0
2009-10-06 08:25:00,1.70415,1.70417,1.70407,1.70417,14650042.0
2009-10-06 08:26:00,1.70428,1.70454,1.70428,1.70454,4502585.0
2009-10-06 08:27:00,1.70462,1.70464,1.70456,1.70461,52695280.0
2009-10-06 08:28:00,1.70451,1.70454,1.70446,1.70447,5180611.0
2009-10-06 08:29:00,1.70447,1.70447,1.70403,1.70403,6193148.0
2009-10-06 08:30:00,1.70389,1.70394,1.70373,1.70378,7471823.0
2009-10-06 08:31:00,1.70383,1.70387,1.70374,1.70374,34794252.0
2009-10-06 08:32:00,1.70377,1.70402,1.70377,1.70402,6379641.0
2009-10-06 08:33:00,1.70394,1.70394,1.70346,1.70346,7720786.0
2009-10-06 08:34:00,1.7035,1.7035,1.70331,1.70332,8502356.0
2009-10-06 08:35:00,1.70327,1.70327,1.70305,1.70316,13514592.0
2009-10-06 08:36:00,1.70325,1.70348,1.70324,1.70348,5093877.0
2009-10-06 08:37:00,1.70351,1.70362,1.70351,1.70362,18980302.0
2009-10-06 08:38:00,1.70361,1.70376,1.70352,1.7037,2577775.0
2009-10-06 08:39:00,1.70366,1.70371,1.70346,1.70371,7458793.0
2009-10-06 08:40:00,1.70373,1.70382,1.70357,1.70382,11271620.0
2009-10-06 08:41:00,1.70387,1.70401,1.70386,1.70401,6259293.0
2009-10-06 08:42:00,1.70385,1.7042,1.70385,1.7042,8367993.0
2009-10-06 08:43:00,1.70418,1.70433,1.7041,1.7043,9472225.0
2009-10-06 08:44:00,1.70449,1.70449,1.70411,1.70411,10664251.0
2009-10-06 08:45:00,1.70422,1.70443,1.70422,1.70443,4288229.0
2009-10-06 08:46:00,1.70444,1.70461,1.70444,1.70461,6346776.0
2009-10-06 08:47:00,1.70465,1.70557,1.70464,1.70556,24300336.0
2009-10-06 08:48:00,1.70561,1.70574,1.7056,1.70573,4587165.0
2009-10-06 08:49:00,1.70575,1.70585,1.70574,1.70575,8657136.0
2009-10-06 08:50:00,1.70557,1.70571,1.70538,1.70538,6369142.0
2009-10-06 08:51:00,1.7055,1.7055,1.70527,1.70536,9636308.0
2009-10-06 08:52:00,1.70537,1.70573,1.70537,1.70573,11195362.0
2009-10-06 08:53:00,1.70577,1.70594,1.70577,1.70579,10256518.0
2009-10-06 08:54:00,1.70577,1.70577,1.70558,1.70568,10522271.0
2009-10-06 08:55:00,1.70561,1.70561,1.70541,1.7056,12251952.0
2009-10-06 08:56:00,1.70561,1.70577,1.70555,1.70558,26501582.0
2009-10-06 08:57:00,1.70554,1.70554,1.7052,1.7052,98142828.0
2009-10-06 08:58:00,1.70506,1.70506,1.70481,1.70481,3245147.0
2009-10-06 08:59:00,1.70468,1.70473,1.70456,1.70473,9317855.0
2009-10-06 09:00:00,1.70482,1.70482,1.70469,1.70471,13294902.0
2009-10-06 09:01:00,1.70474,1.70495,1.70474,1.70492,43388760.0
2009-10-06 09:02:00,1.70482,1.70488,1.70471,1.70471,6904843.0
2009-10-06 09:03:00,1.70464,1.70464,1.70443,1.70454,45099346.0
2009-10-06 09:04:00,1.70447,1.70455,1.70436,1.70436,5785616.0
2009-10-06 09:05:00,1.70442,1.70442,1.70417,1.70417,5871764.0
2009-10-06 09:06:00,1.7042,1.7042,1.704,1.70403,7761463.0
2009-10-06 09:07:00,1.70368,1.704,1.70368,1.70385,32565339.0
2009-10-06 09:08:00,1.7037,1.70421,1.7037,1.70421,4919702.0
2009-10-06 09:09:00,1.70411,1.70437,1.70411,1.70437,9470732.0
2009-10-06 09:10:00,1.70439,1.70458,1.70436,1.70458,3480350.0
2009-10-06 09:11:00,1.7046,1.70469,1.70457,1.70469,2404133.0
2009-10-06 09:12:00,1.70469,1.70492,1.70463,1.70491,4887678.0
2009-10-06 09:13:00,1.70494,1.7057,1.70493,1.7057,65128728.0
2009-10-06 09:14:00,1.70585,1.7059,1.70559,1.7059,4796664.0
2009-10-06 09:15:00,1.70596,1.7062,1.70596,1.70609,65178867.0
2009-10-06 09:16:00,1.70602,1.7064,1.70602,1.7064,10073365.0
2009-10-06 09:17:00,1.70645,1.70661,1.70632,1.70661,4058143.0
2009-10-06 09:18:00,1.70673,1.70679,1.70667,1.70679,3453835.0
2009-10-06 09:19:00,1.70675,1.70688,1.70675,1.70684,11528819.0
2009-10-06 09:20:00,1.70685,1.70708,1.70671,1.70708,11346627.0
2009-10-06 09:21:00,1.70712,1.70728,1.70704,1.70728,4215268.0
2009-10-06 09:22:00,1.70722,1.70749,1.70722,1.70745,17037127.0
2009-10-06 09:23:00,1.7074,1.7076,1.7074,1.70759,4857909.0
2009-10-06 09:24:00,1.70761,1.70786,1.70761,1.70781,12703511.0
2009-10-06 09:25:00,1.70776,1.70791,1.7077,1.7077,7899977.0
2009-10-06 09:26:00,1.70764,1.70764,1.70734,1.70741,8015853.0
2009-10-06 09:27:00,1.70737,1.70737,1.70648,1.70648,46471880.0
2009-10-06 09:28:00,1.70637,1.70642,1.70617,1.70642,5359897.0
2009-10-06 09:29:00,1.70656,1.70705,1.70656,1.70705,81772272.0
2009-10-06 09:30:00,1.70699,1.70722,1.70699,1.70721,15667351.0
2009-10-06 09:31:00,1.70726,1.70749,1.70726,1.70749,8150128.0
2009-10-06 09:32:00,1.70746,1.70764,1.70746,1.70763,5058929.0
2009-10-06 09:33:00,1.7076,1.7083,1.7076,1.7082,17840361.0
2009-10-06 09:34:00,1.70813,1.70835,1.70808,1.70835,3351796.0
2009-10-06 09:35:00,1.70823,1.70836,1.70822,1.70831,9687852.0
2009-10-06 09:36:00,1.70819,1.70819,1.70799,1.7081,4950001.0
2009-10-06 09:37:00,1.70819,1.70849,1.70819,1.70849,8007216.0
2009-10-06 09:38:00,1.70858,1.70911,1.70858,1.70911,6844829.0
2009-10-06 09:39:00,1.7092,1.7093,1.70905,1.70925,5717153.0
2009-10-06 09:40:00,1.70927,1.70955,1.70927,1.70955,10919205.0
2009-10-06 09:41:00,1.70961,1.71013,1.70961,1.71012,12602904.0
2009-10-06 09:42:00,1.71002,1.71027,1.71002,1.71026,4754552.0
2009-10-06 09:43:00,1.71031,1.71055,1.71031,1.71055,9596814.0
2009-10-06 09:44:00,1.7105,1.7105,1.71003,1.71007,8654773.0
2009-10-06 09:45:00,1.71004,1.71004,1.70938,1.70943,120986608.0
2009-10-06 09:46:00,1.70939,1.70946,1.7093,1.7093,3252921.0
2009-10-06 09:47:00,1.7095,1.70977,1.7095,1.70977,3886528.0
2009-10-06 09:48:00,1.70971,1.70971,1.70925,1.70925,8362046.0
2009-10-06 09:49:00,1.7092,1.70928,1.70891,1.70891,12669750.0
2009-10-06 09:50:00,1.70909,1.70934,1.70909,1.70934,6548893.0
2009-10-06 09:51:00,1.70944,1.70947,1.70909,1.70938,8643629.0
2009-10-06 09:52:00,1.70945,1.70974,1.70945,1.70974,8379308.0
2009-10-06 09:53:00,1.70972,1.70976,1.70956,1.70976,42571150.0
2009-10-06 09:54:00,1.70972,1.70972,1.70945,1.70945,5167932.0
2009-10-06 09:55:00,1.70956,1.71085,1.70956,1.71085,38837820.0
2009-10-06 09:56:00,1.71087,1.71106,1.71087,1.71106,16561664.0
2009-10-06 09:57:00,1.7111,1.7112,1.71103,1.71111,3954102.0
2009-10-06 09:58:00,1.71125,1.71151,1.71125,1.71141,4106925.0
2009-10-06 09:59:00,1.7116,1.71178,1.7116,1.71178,5778462.0
2009-10-06 10:00:00,1.7118,1.71194,1.71162,1.71162,5880004.0
2009-10-06 10:01:00,1.71183,1.71183,1.71161,1.71173,37774542.0
2009-10-06 10:02:00,1.71173,1.7118,1.7117,1.7117,14787714.0
2009-10-06 10:03:00,1.71153,1.71153,1.71094,1.711,7246014.0
2009-10-06 10:04:00,1.71093,1.71096,1.71083,1.71084,7959729.0
2009-10-06 10:05:00,1.71077,1.71078,1.7106,1.71065,3707511.0
2009-10-06 10:06:00,1.7106,1.71064,1.7104,1.71041,18571687.0
2009-10-06 10:07:00,1.71035,1.71035,1.70978,1.70978,6320052.0
2009-10-06 10:08:00,1.71018,1.71035,1.71018,1.71035,6365451.0
2009-10-06 10:09:00,1.71047,1.71056,1.71041,1.71056,9229306.0
2009-10-06 10:10:00,1.71051,1.71051,1.71027,1.71027,10451587.0
2009-10-06 10:11:00,1.7104,1.7104,1.70994,1.70999,32921320.0
2009-10-06 10:12:00,1.70999,1.71028,1.70999,1.71028,9940849.0
2009-10-06 10:13:00,1.71024,1.71045,1.71024,1.71036,11157127.0
2009-10-06 10:14:00,1.71035,1.71041,1.71018,1.71026,11685494.0
2009-10-06 10:15:00,1.71025,1.71031,1.71021,1.71026,9035525.0
2009-10-06 10:16:00,1.7102,1.7102,1.71009,1.71011,14541323.0
2009-10-06 10:17:00,1.71006,1.71006,1.70966,1.70966,76297156.0
2009-10-06 10:18:00,1.70972,1.70988,1.70969,1.70988,5873770.0
2009-10-06 10:19:00,1.70995,1.70995,1.70981,1.70995,7130525.0
2009-10-06 10:20:00,1.71003,1.71007,1.71001,1.71002,59338047.0
2009-10-06 10:21:00,1.7099,1.70993,1.70961,1.70961,3507999.0
2009-10-06 10:22:00,1.70948,1.70948,1.70919,1.70919,10360385.0
2009-10-06 10:23:00,1.70929,1.70929,1.70912,1.70912,6693003.0
2009-10-06 10:24:00,1.70913,1.70913,1.70901,1.70907,6031167.0
2009-10-06 10:25:00,1.70904,1.70904,1.70884,1.70884,8274317.0
2009-10-06 10:26:00,1.7088,1.70882,1.70855,1.70861,5497289.0
2009-10-06 10:27:00,1.7087,1.70882,1.70868,1.70881,8273526.0
2009-10-06 10:28:00,1.70873,1.70873,1.70845,1.7087,60571098.0
2009-10-06 10:29:00,1.70865,1.70865,1.70845,1.70864,2863294.0
2009-10-06 10:30:00,1.70859,1.70859,1.70801,1.70827,5534758.0
2009-10-06 10:31:00,1.70817,1.70817,1.70605,1.70605,126094040.0
2009-10-06 10:32:00,1.70608,1.70608,1.70594,1.70596,9528767.0
2009-10-06 10:33:00,1.70594,1.70595,1.70577,1.70577,8768423.0
2009-10-06 10:34:00,1.70576,1.70576,1.70559,1.70559,6797311.0
2009-10-06 10:35:00,1.70557,1.70557,1.70544,1.70549,12073666.0
2009-10-06 10:36:00,1.70545,1.70545,1.70526,1.70526,9511816.0
2009-10-06 10:37:00,1.7053,1.7053,1.70465,1.70512,2614525.0
2009-10-06 10:38:00,1.70515,1.70515,1.7049,1.70494,8080930.0
2009-10-06 10:39:00,1.70495,1.70495,1.70476,1.70477,3422119.0
2009-10-06 10:40:00,1.70464,1.70479,1.7045,1.70452,7766375.0
2009-10-06 10:41:00,1.70439,1.70441,1.70407,1.70407,6470096.0
2009-10-06 10:42:00,1.70407,1.70425,1.70407,1.70425,2919834.0
2009-10-06 10:43:00,1.70427,1.70435,1.70417,1.70417,57870808.0
2009-10-06 10:44:00,1.70393,1.70404,1.70389,1.70389,7731992.0
2009-10-06 10:45:00,1.7039,1.7039,1.70375,1.70375,3608756.0
2009-10-06 10:46:00,1.70373,1.70376,1.70363,1.70376,7889266.0
2009-10-06 10:47:00,1.70381,1.70391,1.70377,1.7039,10093202.0
2009-10-06 10:48:00,1.70399,1.70399,1.70384,1.70395,6468689.0
2009-10-06 10:49:00,1.70385,1.70403,1.70385,1.70401,4720695.0
2009-10-06 10:50:00,1.70397,1.70426,1.70395,1.70395,13915934.0
2009-10-06 10:51:00,1.7039,1.7039,1.70376,1.70376,9394180.0
2009-10-06 10:52:00,1.70373,1.70383,1.70368,1.70381,10295354.0
2009-10-06 10:53:00,1.70373,1.70373,1.7034,1.70348,31276736.0
2009-10-06 10:54:00,1.70346,1.70346,1.70304,1.70304,5835523.0
2009-10-06 10:55:00,1.70295,1.70295,1.70254,1.70254,9738846.0
2009-10-06 10:56:00,1.70237,1.70241,1.70225,1.70225,7039634.0
2009-10-06 10:57:00,1.702,1.70228,1.702,1.70204,4248108.0
2009-10-06 10:58:00,1.70196,1.70209,1.70196,1.70209,5157897.0
2009-10-06 10:59:00,1.70223,1.70223,1.70209,1.70209,5065500.0
2009-10-06 11:00:00,1.70209,1.70209,1.70181,1.70181,9663180.0
2009-10-06 11:01:00,1.70179,1.70182,1.70159,1.70165,5643707.0
2009-10-06 11:02:00,1.70167,1.70167,1.70151,1.70156,17319469.0
2009-10-06 11:03:00,1.70149,1.70149,1.70103,1.70104,43214157.0
2009-10-06 11:04:00,1.70093,1.70096,1.70086,1.70086,10996766.0
2009-10-06 11:05:00,1.70088,1.70088,1.7006,1.7006,4873759.0
2009-10-06 11:06:00,1.7006,1.7006,1.70045,1.70045,4513642.0
2009-10-06 11:07:00,1.70045,1.70045,1.70028,1.70028,7533870.0
2009-10-06 11:08:00,1.70022,1.70029,1.70014,1.70021,4238967.0
2009-10-06 11:09:00,1.70028,1.70057,1.70028,1.70054,5435367.0
2009-10-06 11:10:00,1.70056,1.7006,1.70049,1.70057,28374870.0
2009-10-06 11:11:00,1.7006,1.7008,1.70059,1.7008,4871148.0
2009-10-06 11:12:00,1.70093,1.70093,1.70052,1.70052,21413426.0
2009-10-06 11:13:00,1.7006,1.7006,1.70025,1.70026,7938572.0
2009-10-06 11:14:00,1.70022,1.70022,1.7001,1.7001,14339528.0
2009-10-06 11:15:00,1.7001,1.7001,1.69951,1.69951,28169210.0
2009-10-06 11:16:00,1.69948,1.69951,1.69934,1.69939,3570512.0
2009-10-06 11:17:00,1.69915,1.69969,1.69915,1.69949,20228660.0
2009-10-06 11:18:00,1.69949,1.69949,1.69905,1.69913,14673010.0
2009-10-06 11:19:00,1.69907,1.69908,1.69892,1.69892,9331558.0
2009-10-06 11:20:00,1.69895,1.69898,1.69888,1.69893,29657848.0
2009-10-06 11:21:00,1.69896,1.69898,1.69889,1.69889,5037687.0
2009-10-06 11:22:00,1.69872,1.6988,1.6985,1.6985,6866686.0
2009-10-06 11:23:00,1.69851,1.69851,1.69838,1.69839,6080639.0
2009-10-06 11:24:00,1.69833,1.69834,1.69826,1.69834,3239839.0
2009-10-06 11:25:00,1.69838,1.69839,1.69818,1.69838,24704576.0
2009-10-06 11:26:00,1.69846,1.69869,1.69846,1.69864,5852606.0
2009-10-06 11:27:00,1.69854,1.69868,1.69842,1.69846,100171396.0
2009-10-06 11:28:00,1.6985,1.69877,1.6985,1.69877,5968796.0
2009-10-06 11:29:00,1.69879,1.6989,1.69879,1.6989,8237408.0
2009-10-06 11:30:00,1.69887,1.69902,1.69887,1.69902,7391778.0
2009-10-06 11:31:00,1.69909,1.69962,1.69909,1.69962,17187285.0
2009-10-06 11:32:00,1.69968,1.69975,1.69968,1.69971,6411097.0
2009-10-06 11:33:00,1.69968,1.69999,1.69968,1.69998,14649113.0
2009-10-06 11:34:00,1.70002,1.70023,1.70002,1.70023,8944673.0
2009-10-06 11:35:00,1.70019,1.70039,1.69995,1.70039,5896886.0
2009-10-06 11:36:00,1.70045,1.70045,1.70023,1.70023,4316080.0
2009-10-06 11:37:00,1.70027,1.70068,1.70027,1.70068,7218791.0
2009-10-06 11:38:00,1.70033,1.70072,1.70033,1.70064,22324890.0
2009-10-06 11:39:00,1.70088,1.70103,1.70088,1.70103,29368110.0
2009-10-06 11:40:00,1.70095,1.7011,1.70088,1.70096,8606141.0
2009-10-06 11:41:00,1.70101,1.70108,1.70093,1.70105,73912584.0
2009-10-06 11:42:00,1.70107,1.7012,1.70099,1.7012,16540668.0
2009-10-06 11:43:00,1.70128,1.70152,1.70124,1.70152,8271557.0
2009-10-06 11:44:00,1.70155,1.70172,1.70155,1.70163,6733085.0
2009-10-06 11:45:00,1.70157,1.70168,1.70155,1.70166,10726723.0
2009-10-06 11:46:00,1.70172,1.70172,1.70158,1.70164,13153210.0
2009-10-06 11:47:00,1.70151,1.70156,1.70146,1.70146,12015215.0
2009-10-06 11:48:00,1.70138,1.70162,1.70138,1.70141,7927439.0
2009-10-06 11:49:00,1.7014,1.7014,1.70108,1.70108,13268070.0
2009-10-06 11:50:00,1.70093,1.7011,1.70093,1.70096,3610016.0
2009-10-06 11:51:00,1.70089,1.7009,1.7008,1.70082,38241813.0
2009-10-06 11:52:00,1.70075,1.70089,1.70073,1.70087,7494469.0
2009-10-06 11:53:00,1.70087,1.70087,1.70073,1.70076,2928291.0
2009-10-06 11:54:00,1.70072,1.70072,1.70057,1.70057,8556512.0
2009-10-06 11:55:00,1.70054,1.70054,1.7001,1.7001,5329596.0
2009-10-06 11:56:00,1.7,1.7,1.6996,1.6996,9542818.0
2009-10-06 11:57:00,1.6996,1.6996,1.69857,1.69857,28277925.0
2009-10-06 11:58:00,1.69849,1.69855,1.69843,1.69855,5004405.0
2009-10-06 11:59:00,1.6986,1.69873,1.69851,1.69873,7553546.0
2009-10-06 12:00:00,1.6988,1.69945,1.6988,1.69932,32808972.0
2009-10-06 12:01:00,1.69919,1.69919,1.69864,1.69867,8079193.0
2009-10-06 12:02:00,1.6987,1.69905,1.6987,1.69905,18715632.0
2009-10-06 12:03:00,1.69916,1.69932,1.69916,1.69918,10781939.0
2009-10-06 12:04:00,1.69932,1.69934,1.6992,1.69934,35421625.0
2009-10-06 12:05:00,1.69931,1.69944,1.69919,1.69941,3742044.0
2009-10-06 12:06:00,1.69933,1.69933,1.69768,1.69905,6834352.0
2009-10-06 12:07:00,1.69903,1.69903,1.69879,1.69889,13225779.0
2009-10-06 12:08:00,1.69885,1.69885,1.69873,1.69876,10970008.0
2009-10-06 12:09:00,1.69874,1.69874,1.69856,1.69856,4582480.0
2009-10-06 12:10:00,1.69854,1.69854,1.6979,1.6979,7208277.0
2009-10-06 12:11:00,1.6984,1.6984,1.69823,1.69823,6572852.0
2009-10-06 12:12:00,1.69824,1.69824,1.69811,1.69812,13909754.0
2009-10-06 12:13:00,1.69812,1.69812,1.69759,1.69759,25668020.0
2009-10-06 12:14:00,1.69743,1.69743,1.69728,1.6974,3726178.0
2009-10-06 12:15:00,1.69739,1.69741,1.69718,1.69719,5884137.0
2009-10-06 12:16:00,1.69707,1.69724,1.69704,1.69724,5036405.0
2009-10-06 12:17:00,1.69726,1.69738,1.69712,1.6973,10635974.0
2009-10-06 12:18:00,1.69738,1.69752,1.69721,1.69721,8662129.0
2009-10-06 12:19:00,1.69748,1.69762,1.69743,1.69758,11024587.0
2009-10-06 12:20:00,1.69752,1.69752,1.69709,1.69716,11104560.0
2009-10-06 12:21:00,1.69707,1.69707,1.69687,1.69687,14822367.0
2009-10-06 12:22:00,1.69675,1.69675,1.6966,1.69672,6661262.0
2009-10-06 12:23:00,1.69673,1.69676,1.69663,1.69663,117233948.0
2009-10-06 12:24:00,1.69656,1.69676,1.69656,1.69665,4990340.0
2009-10-06 12:25:00,1.69672,1.69672,1.69655,1.69657,5757568.0
2009-10-06 12:26:00,1.69662,1.69662,1.69642,1.6965,10288738.0
2009-10-06 12:27:00,1.69632,1.69636,1.69604,1.69616,8002239.0
2009-10-06 12:28:00,1.69605,1.69605,1.69592,1.69592,7899286.0
2009-10-06 12:29:00,1.69589,1.69589,1.69566,1.69566,7932345.0
2009-10-06 12:30:00,1.69558,1.69558,1.6953,1.69537,4194915.0
2009-10-06 12:31:00,1.69528,1.6955,1.69528,1.6955,4088087.0
2009-10-06 12:32:00,1.69543,1.69543,1.69524,1.69524,10837199.0
2009-10-06 12:33:00,1.69524,1.6954,1.69524,1.6954,17956576.0
2009-10-06 12:34:00,1.69536,1.69538,1.69517,1.69538,5738469.0
2009-10-06 12:35:00,1.69534,1.69548,1.69509,1.69509,7125560.0
2009-10-06 12:36:00,1.69514,1.69514,1.69453,1.69497,7641602.0
2009-10-06 12:37:00,1.69491,1.69501,1.69441,1.69441,17739300.0
2009-10-06 12:38:00,1.69439,1.69443,1.69437,1.69438,8490115.0
2009-10-06 12:39:00,1.69444,1.69465,1.69444,1.69465,27941220.0
2009-10-06 12:40:00,1.69471,1.69513,1.69463,1.69513,8019718.0
2009-10-06 12:41:00,1.69513,1.69513,1.69462,1.69462,10484890.0
2009-10-06 12:42:00,1.69446,1.69446,1.69407,1.69435,8344827.0
2009-10-06 12:43:00,1.69442,1.69451,1.69434,1.69451,3600429.0
2009-10-06 12:44:00,1.6945,1.6946,1.69422,1.6945,5787408.0
2009-10-06 12:45:00,1.69448,1.69448,1.69433,1.69433,8696403.0
2009-10-06 12:46:00,1.69434,1.69434,1.69406,1.69413,12743883.0
2009-10-06 12:47:00,1.69413,1.69414,1.69382,1.69387,14858264.0
2009-10-06 12:48:00,1.69372,1.6938,1.69346,1.69372,15694090.0
2009-10-06 12:49:00,1.6938,1.69424,1.6938,1.6942,29090772.0
2009-10-06 12:50:00,1.69416,1.69441,1.69415,1.69441,6226059.0
2009-10-06 12:51:00,1.6945,1.69463,1.69422,1.69463,24897832.0
2009-10-06 12:52:00,1.69473,1.6948,1.69472,1.69472,5017424.0
2009-10-06 12:53:00,1.69455,1.69468,1.69455,1.69465,6513047.0
2009-10-06 12:54:00,1.69468,1.69479,1.69456,1.69467,4845676.0
2009-10-06 12:55:00,1.69451,1.69468,1.69448,1.69448,8864051.0
2009-10-06 12:56:00,1.69461,1.69501,1.69461,1.69499,35054986.0
2009-10-06 12:57:00,1.69505,1.69515,1.69491,1.69491,8208221.0
2009-10-06 12:58:00,1.69488,1.69488,1.69453,1.69453,7647708.0
2009-10-06 12:59:00,1.69436,1.69436,1.69416,1.69416,6040472.0
2009-10-06 13:00:00,1.69411,1.69411,1.69393,1.69397,7548651.0
2009-10-06 13:01:00,1.69398,1.69398,1.69336,1.69336,32611566.0
2009-10-06 13:02:00,1.69336,1.69336,1.69306,1.6931,4935649.0
2009-10-06 13:03:00,1.69313,1.69332,1.69313,1.69331,13066080.0
2009-10-06 13:04:00,1.69329,1.69343,1.69327,1.69343,11621326.0
2009-10-06 13:05:00,1.69348,1.6935,1.69334,1.69346,13423970.0
2009-10-06 13:06:00,1.69351,1.69369,1.69345,1.69345,14857325.0
2009-10-06 13:07:00,1.69341,1.69342,1.69329,1.69329,10187138.0
2009-10-06 13:08:00,1.69322,1.69328,1.69312,1.69312,3901019.0
2009-10-06 13:09:00,1.69315,1.69315,1.69238,1.69238,26454240.0
2009-10-06 13:10:00,1.69236,1.69236,1.69221,1.69221,6550009.0
2009-10-06 13:11:00,1.6922,1.6922,1.69199,1.69199,13378607.0
2009-10-06 13:12:00,1.69195,1.69196,1.69166,1.69166,4617805.0
2009-10-06 13:13:00,1.69176,1.69176,1.6916,1.69161,6186663.0
2009-10-06 13:14:00,1.69159,1.69165,1.69148,1.69149,5009032.0
2009-10-06 13:15:00,1.69139,1.69147,1.69134,1.69135,7011390.0
2009-10-06 13:16:00,1.69133,1.69133,1.6911,1.69125,3429807.0
2009-10-06 13:17:00,1.69127,1.69144,1.69127,1.69144,7672218.0
2009-10-06 13:18:00,1.69148,1.69163,1.69148,1.69161,5422627.0
2009-10-06 13:19:00,1.69164,1.69169,1.69151,1.69162,6571977.0
2009-10-06 13:20:00,1.6916,1.6916,1.69142,1.69155,9106874.0
2009-10-06 13:21:00,1.69158,1.69161,1.69142,1.69145,8776126.0
2009-10-06 13:22:00,1.69144,1.69144,1.69023,1.69023,32333286.0
2009-10-06 13:23:00,1.69016,1.69016,1.69002,1.69013,13261481.0
2009-10-06 13:24:00,1.69014,1.69047,1.68991,1.69039,10404406.0
2009-10-06 13:25:00,1.69039,1.69039,1.69013,1.69013,6147673.0
2009-10-06 13:26:00,1.69034,1.69046,1.69005,1.6904,4289969.0
2009-10-06 13:27:00,1.6904,1.69052,1.69039,1.69052,21891870.0
2009-10-06 13:28:00,1.6904,1.6904,1.69011,1.69011,7927411.0
2009-10-06 13:29:00,1.6902,1.69035,1.6902,1.69028,10049228.0
2009-10-06 13:30:00,1.69026,1.69026,1.68995,1.68995,6637680.0
2009-10-06 13:31:00,1.68986,1.68986,1.68783,1.68783,8500849.0
2009-10-06 13:32:00,1.68935,1.68954,1.68933,1.68946,2381703.0
2009-10-06 13:33:00,1.68933,1.68933,1.68898,1.68899,14241521.0
2009-10-06 13:34:00,1.68888,1.68888,1.68867,1.68873,7886667.0
2009-10-06 13:35:00,1.68867,1.68867,1.68828,1.6884,6306365.0
2009-10-06 13:36:00,1.68826,1.68826,1.68682,1.68808,5687605.0
2009-10-06 13:37:00,1.68791,1.68801,1.68762,1.68801,51423499.0
2009-10-06 13:38:00,1.68805,1.6884,1.68795,1.68831,14309300.0
2009-10-06 13:39:00,1.6881,1.68832,1.6881,1.6883,3756167.0
2009-10-06 13:40:00,1.68827,1.6883,1.68815,1.68815,13223430.0
2009-10-06 13:41:00,1.68814,1.68814,1.68791,1.68791,5569430.0
2009-10-06 13:42:00,1.6879,1.68796,1.68785,1.68785,6870289.0
2009-10-06 13:43:00,1.68783,1.68793,1.68783,1.68793,7597756.0
2009-10-06 13:44:00,1.68795,1.68797,1.68786,1.68786,15997574.0
2009-10-06 13:45:00,1.68762,1.68762,1.68744,1.68744,8646495.0
2009-10-06 13:46:00,1.68734,1.68741,1.68726,1.68741,13577053.0
2009-10-06 13:47:00,1.68745,1.68754,1.68745,1.68746,70330680.0
2009-10-06 13:48:00,1.68734,1.68736,1.68721,1.68734,6787320.0
2009-10-06 13:49:00,1.68735,1.68744,1.68728,1.68729,41715983.0
2009-10-06 13:50:00,1.68733,1.68733,1.68686,1.68686,6026652.0
2009-10-06 13:51:00,1.68683,1.68683,1.68661,1.68661,5909695.0
2009-10-06 13:52:00,1.68661,1.68661,1.68644,1.68644,7744248.0
2009-10-06 13:53:00,1.68643,1.68643,1.6863,1.68641,43642431.0
2009-10-06 13:54:00,1.68629,1.68664,1.68629,1.68664,4719447.0
2009-10-06 13:55:00,1.68663,1.68676,1.68655,1.68676,8622372.0
2009-10-06 13:56:00,1.68675,1.68701,1.68658,1.68701,5283562.0
2009-10-06 13:57:00,1.68697,1.68716,1.68697,1.68712,10530072.0
2009-10-06 13:58:00,1.6872,1.68724,1.68703,1.68703,13611540.0
2009-10-06 13:59:00,1.68703,1.68703,1.68687,1.68701,18694624.0
2009-10-06 14:00:00,1.68688,1.68692,1.68678,1.68691,4978226.0
2009-10-06 14:01:00,1.68677,1.68711,1.68677,1.68692,7702598.0
2009-10-06 14:02:00,1.687,1.68811,1.687,1.68806,55541585.0
2009-10-06 14:03:00,1.68806,1.68855,1.68806,1.68823,32035080.0
2009-10-06 14:04:00,1.68822,1.68829,1.68815,1.68829,4108941.0
2009-10-06 14:05:00,1.68834,1.68861,1.68834,1.68855,50356526.0
2009-10-06 14:06:00,1.68858,1.68858,1.68821,1.68821,6761206.0
2009-10-06 14:07:00,1.68834,1.68872,1.68834,1.68872,17351489.0
2009-10-06 14:08:00,1.68884,1.68889,1.68879,1.68879,10698973.0
2009-10-06 14:09:00,1.6887,1.6887,1.68842,1.68858,7696038.0
2009-10-06 14:10:00,1.68862,1.68921,1.68862,1.689,7878552.0
2009-10-06 14:11:00,1.68907,1.68916,1.68894,1.68906,10087567.0
2009-10-06 14:12:00,1.68886,1.68899,1.68874,1.68888,7838880.0
2009-10-06 14:13:00,1.68889,1.68906,1.68889,1.68906,16502991.0
2009-10-06 14:14:00,1.6891,1.6892,1.6891,1.68914,9396110.0
2009-10-06 14:15:00,1.68906,1.68906,1.68888,1.68889,7574611.0
2009-10-06 14:16:00,1.68885,1.68885,1.6886,1.6886,9481303.0
2009-10-06 14:17:00,1.68872,1.68885,1.68868,1.68868,8917119.0
2009-10-06 14:18:00,1.68871,1.68891,1.68867,1.68867,8394241.0
2009-10-06 14:19:00,1.68865,1.68865,1.68849,1.68852,8098085.0
2009-10-06 14:20:00,1.6885,1.68883,1.6885,1.68883,5318568.0
2009-10-06 14:21:00,1.68892,1.68933,1.68892,1.68933,10092795.0
2009-10-06 14:22:00,1.68948,1.68958,1.68932,1.68952,2849546.0
2009-10-06 14:23:00,1.6895,1.68957,1.68945,1.68956,6771731.0
2009-10-06 14:24:00,1.68946,1.68993,1.68946,1.68993,6280601.0
2009-10-06 14:25:00,1.68989,1.68995,1.68972,1.68992,10267407.0
2009-10-06 14:26:00,1.69001,1.6901,1.68981,1.68995,5759761.0
2009-10-06 14:27:00,1.68985,1.68985,1.68966,1.68966,11929069.0
2009-10-06 14:28:00,1.68961,1.6898,1.68961,1.6898,8691195.0
2009-10-06 14:29:00,1.68985,1.68998,1.68975,1.68998,4850731.0
2009-10-06 14:30:00,1.68985,1.6899,1.68949,1.68949,7761190.0
2009-10-06 14:31:00,1.68957,1.68975,1.68952,1.68972,10657186.0
2009-10-06 14:32:00,1.68977,1.68997,1.68971,1.68996,12309775.0
2009-10-06 14:33:00,1.68996,1.69071,1.68996,1.6907,37809184.0
2009-10-06 14:34:00,1.69059,1.69059,1.69021,1.69022,2378485.0
2009-10-06 14:35:00,1.69027,1.69056,1.69027,1.69056,58968816.0
2009-10-06 14:36:00,1.69057,1.69071,1.69057,1.6907,6487127.0
2009-10-06 14:37:00,1.69071,1.69078,1.69056,1.69056,3263907.0
2009-10-06 14:38:00,1.69085,1.69095,1.69078,1.69078,3393785.0
2009-10-06 14:39:00,1.69093,1.69114,1.69093,1.69097,5321976.0
2009-10-06 14:40:00,1.69093,1.69093,1.69073,1.69073,6829152.0
2009-10-06 14:41:00,1.69066,1.69066,1.6904,1.69043,5693981.0
2009-10-06 14:42:00,1.6906,1.69092,1.6906,1.69092,8506977.0
2009-10-06 14:43:00,1.69099,1.69099,1.69073,1.69087,5677793.0
2009-10-06 14:44:00,1.69088,1.69098,1.69079,1.69079,45160956.0
2009-10-06 14:45:00,1.69077,1.69078,1.69034,1.69043,54975297.0
2009-10-06 14:46:00,1.69048,1.69066,1.69048,1.69054,8128900.0
2009-10-06 14:47:00,1.6906,1.69086,1.6906,1.69086,5648273.0
2009-10-06 14:48:00,1.69091,1.69104,1.69082,1.69104,9087480.0
2009-10-06 14:49:00,1.69102,1.69102,1.6909,1.6909,13904718.0
2009-10-06 14:50:00,1.69097,1.69101,1.69094,1.69099,7169002.0
2009-10-06 14:51:00,1.69102,1.69102,1.69063,1.69063,63956256.0
2009-10-06 14:52:00,1.69056,1.69056,1.68989,1.69041,17555165.0
2009-10-06 14:53:00,1.69051,1.69066,1.69037,1.69066,7641544.0
2009-10-06 14:54:00,1.6906,1.6906,1.69035,1.69035,3368549.0
2009-10-06 14:55:00,1.69037,1.69037,1.69017,1.69023,4093205.0
2009-10-06 14:56:00,1.69009,1.69024,1.69003,1.69024,10443843.0
2009-10-06 14:57:00,1.69013,1.69017,1.69003,1.69015,13105347.0
2009-10-06 14:58:00,1.6901,1.69023,1.68999,1.69023,15512745.0
2009-10-06 14:59:00,1.69028,1.6904,1.69019,1.69019,53458400.0
2009-10-06 15:00:00,1.69012,1.69012,1.68993,1.68993,14260459.0
2009-10-06 15:01:00,1.68985,1.69016,1.68979,1.69016,66125952.0
2009-10-06 15:02:00,1.69019,1.69045,1.69011,1.69011,12524922.0
2009-10-06 15:03:00,1.69001,1.69001,1.68966,1.68966,5557505.0
2009-10-06 15:04:00,1.6896,1.6896,1.68898,1.68898,12484153.0
2009-10-06 15:05:00,1.68903,1.68903,1.68892,1.68892,7910167.0
2009-10-06 15:06:00,1.68883,1.68885,1.68862,1.68878,3384289.0
2009-10-06 15:07:00,1.68871,1.68871,1.68833,1.68854,27115339.0
2009-10-06 15:08:00,1.68861,1.68861,1.68841,1.68841,5332870.0
2009-10-06 15:09:00,1.68857,1.689,1.68857,1.689,6487479.0
2009-10-06 15:10:00,1.68905,1.68912,1.68894,1.68912,46543487.0
2009-10-06 15:11:00,1.68917,1.68937,1.68916,1.68937,5591660.0
2009-10-06 15:12:00,1.68935,1.68951,1.68935,1.68951,6902464.0
2009-10-06 15:13:00,1.68948,1.68968,1.68948,1.68968,10293541.0
2009-10-06 15:14:00,1.68966,1.68983,1.68966,1.68983,4389942.0
2009-10-06 15:15:00,1.68987,1.68999,1.68982,1.68999,5520596.0
2009-10-06 15:16:00,1.69002,1.69002,1.68989,1.68993,10586020.0
2009-10-06 15:17:00,1.69006,1.69051,1.69006,1.69051,92437380.0
2009-10-06 15:18:00,1.69049,1.69049,1.69031,1.69031,17236922.0
2009-10-06 15:19:00,1.69032,1.69032,1.68952,1.68952,50851866.0
2009-10-06 15:20:00,1.68939,1.68939,1.68902,1.68917,12095096.0
2009-10-06 15:21:00,1.68935,1.6895,1.6892,1.6895,8975842.0
2009-10-06 15:22:00,1.68966,1.68992,1.68966,1.68989,4155895.0
2009-10-06 15:23:00,1.68991,1.68996,1.68948,1.6898,3807518.0
2009-10-06 15:24:00,1.68992,1.69054,1.68992,1.69054,9459911.0
2009-10-06 15:25:00,1.69062,1.69067,1.69051,1.69051,7741163.0
2009-10-06 15:26:00,1.69049,1.69049,1.69041,1.69047,12790051.0
2009-10-06 15:27:00,1.69046,1.69046,1.69019,1.69032,35846661.0
2009-10-06 15:28:00,1.69037,1.6904,1.69009,1.69009,57526176.0
2009-10-06 15:29:00,1.68993,1.68997,1.68956,1.68959,9890735.0
2009-10-06 15:30:00,1.68949,1.68949,1.68925,1.68925,7502321.0
2009-10-06 15:31:00,1.6893,1.68946,1.6893,1.68932,6214532.0
2009-10-06 15:32:00,1.68912,1.68912,1.6887,1.6887,10407857.0
2009-10-06 15:33:00,1.68862,1.68862,1.68842,1.68861,16930368.0
2009-10-06 15:34:00,1.68862,1.6887,1.68845,1.68864,5916024.0
2009-10-06 15:35:00,1.68857,1.68861,1.6884,1.6884,6209765.0
2009-10-06 15:36:00,1.68825,1.68841,1.68813,1.68836,7512963.0
2009-10-06 15:37:00,1.68845,1.68859,1.68843,1.68859,2688428.0
2009-10-06 15:38:00,1.68862,1.68882,1.68854,1.68882,9114635.0
2009-10-06 15:39:00,1.68884,1.68887,1.68857,1.68857,3795742.0
2009-10-06 15:40:00,1.68849,1.68849,1.68804,1.68804,67820721.0
2009-10-06 15:41:00,1.68795,1.68807,1.68786,1.68807,52277436.0
2009-10-06 15:42:00,1.6882,1.68829,1.6882,1.68822,4440787.0
2009-10-06 15:43:00,1.68816,1.68826,1.68815,1.68822,17263400.0
2009-10-06 15:44:00,1.68828,1.68843,1.68806,1.68842,6538222.0
2009-10-06 15:45:00,1.68851,1.68877,1.68849,1.68851,52228903.0
2009-10-06 15:46:00,1.68861,1.68893,1.6886,1.68893,5901294.0
2009-10-06 15:47:00,1.68894,1.68914,1.68894,1.68914,5114257.0
2009-10-06 15:48:00,1.68918,1.68945,1.68918,1.68945,8184779.0
2009-10-06 15:49:00,1.68952,1.68982,1.68952,1.68982,6978538.0
2009-10-06 15:50:00,1.68985,1.69074,1.68985,1.69072,27177543.0
2009-10-06 15:51:00,1.69066,1.69066,1.69046,1.69046,7890190.0
2009-10-06 15:52:00,1.69038,1.69045,1.69023,1.69023,11810923.0
2009-10-06 15:53:00,1.6901,1.6901,1.68973,1.68973,2907211.0
2009-10-06 15:54:00,1.68983,1.68983,1.68917,1.68918,32313744.0
2009-10-06 15:55:00,1.68913,1.68913,1.68899,1.68899,4944486.0
2009-10-06 15:56:00,1.68894,1.68898,1.68871,1.68871,3600182.0
2009-10-06 15:57:00,1.68874,1.68874,1.68856,1.68857,7399970.0
2009-10-06 15:58:00,1.68856,1.68856,1.68839,1.68848,3569147.0
2009-10-06 15:59:00,1.68856,1.68871,1.68834,1.68834,26987170.0
2009-10-06 16:00:00,1.68832,1.68832,1.6881,1.68818,12664957.0
2009-10-06 16:01:00,1.68821,1.68821,1.68789,1.68799,9014034.0
2009-10-06 16:02:00,1.68794,1.68794,1.6878,1.6878,5698508.0
2009-10-06 16:03:00,1.68781,1.68781,1.68763,1.68765,8158186.0
2009-10-06 16:04:00,1.68758,1.68758,1.68729,1.68751,6631497.0
2009-10-06 16:05:00,1.68741,1.68741,1.68722,1.68735,4628342.0
2009-10-06 16:06:00,1.68725,1.68725,1.68626,1.68626,48065600.0
2009-10-06 16:07:00,1.68629,1.68629,1.6861,1.68613,9981347.0
2009-10-06 16:08:00,1.68608,1.68608,1.6859,1.68597,11372327.0
2009-10-06 16:09:00,1.68595,1.68595,1.68574,1.68585,11697618.0
2009-10-06 16:10:00,1.68578,1.68579,1.68565,1.68567,3690242.0
2009-10-06 16:11:00,1.68565,1.68565,1.68543,1.68551,22204476.0
2009-10-06 16:12:00,1.68544,1.68544,1.68535,1.68535,3340149.0
2009-10-06 16:13:00,1.68535,1.68535,1.68518,1.68519,7896523.0
2009-10-06 16:14:00,1.68519,1.68519,1.68503,1.68503,16572714.0
2009-10-06 16:15:00,1.68498,1.68498,1.68434,1.68434,28311528.0
2009-10-06 16:16:00,1.6843,1.6843,1.68408,1.68415,2905205.0
2009-10-06 16:17:00,1.68413,1.68413,1.68392,1.68401,9663605.0
2009-10-06 16:18:00,1.68393,1.68393,1.68352,1.68352,17855383.0
2009-10-06 16:19:00,1.68353,1.68353,1.68332,1.68332,9907441.0
2009-10-06 16:20:00,1.6833,1.68331,1.68318,1.6832,7421680.0
2009-10-06 16:21:00,1.68316,1.68319,1.68282,1.68282,8265818.0
2009-10-06 16:22:00,1.68302,1.68302,1.68244,1.68244,13743824.0
2009-10-06 16:23:00,1.68237,1.68237,1.68223,1.6823,5177686.0
2009-10-06 16:24:00,1.6823,1.68253,1.6823,1.68244,3802232.0
2009-10-06 16:25:00,1.68249,1.68249,1.68239,1.68243,4016596.0
2009-10-06 16:26:00,1.68228,1.68228,1.68202,1.68212,2325332.0
2009-10-06 16:27:00,1.6822,1.68234,1.68213,1.68213,6262924.0
2009-10-06 16:28:00,1.68216,1.68216,1.68171,1.68186,8273658.0
2009-10-06 16:29:00,1.68184,1.68191,1.6818,1.68181,6856118.0
2009-10-06 16:30:00,1.6817,1.68172,1.68161,1.68172,5871557.0
2009-10-06 16:31:00,1.68175,1.68208,1.68175,1.68208,3653295.0
2009-10-06 16:32:00,1.68207,1.68284,1.68207,1.68283,34460300.0
2009-10-06 16:33:00,1.68284,1.68295,1.68279,1.68295,50765002.0
2009-10-06 16:34:00,1.68302,1.68315,1.68299,1.68315,7099923.0
2009-10-06 16:35:00,1.68312,1.68353,1.68312,1.68353,70444242.0
2009-10-06 16:36:00,1.68358,1.68358,1.6834,1.68357,6714074.0
2009-10-06 16:37:00,1.68361,1.6837,1.68361,1.6837,14717168.0
2009-10-06 16:38:00,1.6837,1.6837,1.68354,1.68354,10372309.0
2009-10-06 16:39:00,1.68352,1.68354,1.68338,1.68338,17396707.0
2009-10-06 16:40:00,1.68336,1.68337,1.6832,1.68337,9914028.0
2009-10-06 16:41:00,1.6834,1.68359,1.6834,1.68358,10542270.0
2009-10-06 16:42:00,1.68353,1.68356,1.68336,1.68344,4668592.0
2009-10-06 16:43:00,1.68332,1.68341,1.68303,1.68341,10704258.0
2009-10-06 16:44:00,1.68348,1.68365,1.68348,1.68355,55469054.0
2009-10-06 16:45:00,1.68358,1.68381,1.68358,1.68381,6136794.0
2009-10-06 16:46:00,1.68384,1.68393,1.68371,1.68371,9606815.0
2009-10-06 16:47:00,1.6838,1.68412,1.6838,1.68412,37854349.0
2009-10-06 16:48:00,1.6841,1.68439,1.6841,1.6843,9971806.0
2009-10-06 16:49:00,1.6842,1.68421,1.68405,1.6841,4499795.0
2009-10-06 16:50:00,1.68405,1.68405,1.68363,1.68363,12463704.0
2009-10-06 16:51:00,1.68364,1.68369,1.68348,1.68348,7267261.0
2009-10-06 16:52:00,1.68337,1.68352,1.68337,1.68352,9922507.0
2009-10-06 16:53:00,1.68356,1.68356,1.68323,1.68333,5488798.0
2009-10-06 16:54:00,1.68338,1.68358,1.68333,1.68358,6127920.0
2009-10-06 16:55:00,1.6836,1.6836,1.68312,1.68312,9620601.0
2009-10-06 16:56:00,1.68334,1.68337,1.6833,1.68337,41575485.0
2009-10-06 16:57:00,1.68338,1.68341,1.68314,1.68314,8995980.0
2009-10-06 16:58:00,1.6832,1.68341,1.68294,1.68294,27342000.0
2009-10-06 16:59:00,1.68289,1.68297,1.68273,1.68297,8411499.0
2009-10-06 17:00:00,1.68292,1.68307,1.68292,1.68306,4669412.0
2009-10-06 17:01:00,1.68308,1.68324,1.68301,1.68324,10761604.0
2009-10-06 17:02:00,1.68326,1.68348,1.68326,1.68348,6747155.0
2009-10-06 17:03:00,1.68348,1.68383,1.68348,1.68372,60892074.0
2009-10-06 17:04:00,1.68363,1.68385,1.68363,1.68385,2414631.0
2009-10-06 17:05:00,1.68391,1.68406,1.6836,1.68394,11408487.0
2009-10-06 17:06:00,1.6839,1.6839,1.68344,1.68348,16054343.0
2009-10-06 17:07:00,1.68346,1.68346,1.68322,1.68329,8534678.0
2009-10-06 17:08:00,1.68329,1.68329,1.68305,1.68311,6326520.0
2009-10-06 17:09:00,1.68312,1.68312,1.68292,1.68292,6572583.0
2009-10-06 17:10:00,1.68295,1.68296,1.68279,1.68282,5437555.0
2009-10-06 17:11:00,1.68276,1.68276,1.68253,1.68253,8285244.0
2009-10-06 17:12:00,1.68251,1.68251,1.68232,1.68244,13238036.0
2009-10-06 17:13:00,1.6825,1.68295,1.6825,1.68295,15309920.0
2009-10-06 17:14:00,1.68302,1.68318,1.68296,1.68318,12506850.0
2009-10-06 17:15:00,1.68309,1.68309,1.68281,1.68304,7444558.0
2009-10-06 17:16:00,1.68303,1.68346,1.68303,1.68346,59961444.0
2009-10-06 17:17:00,1.68363,1.68401,1.68363,1.68401,9062255.0
2009-10-06 17:18:00,1.68405,1.6843,1.68405,1.6843,6960961.0
2009-10-06 17:19:00,1.68286,1.68455,1.68286,1.68455,5283668.0
2009-10-06 17:20:00,1.68467,1.68481,1.6846,1.68469,5116304.0
2009-10-06 17:21:00,1.68457,1.68457,1.68441,1.68441,4724095.0
2009-10-06 17:22:00,1.68428,1.68428,1.68361,1.68388,1906133.0
2009-10-06 17:23:00,1.68386,1.68403,1.68386,1.68403,6181659.0
2009-10-06 17:24:00,1.68415,1.68415,1.68376,1.68392,4849694.0
2009-10-06 17:25:00,1.68389,1.6839,1.68377,1.68378,16984879.0
2009-10-06 17:26:00,1.68373,1.68373,1.68346,1.68358,43134609.0
2009-10-06 17:27:00,1.68359,1.68359,1.68342,1.68351,5116761.0
2009-10-06 17:28:00,1.68348,1.68362,1.68343,1.68343,7635287.0
2009-10-06 17:29:00,1.6835,1.68356,1.68344,1.68344,33009676.0
2009-10-06 17:30:00,1.6834,1.6834,1.68326,1.68329,6969067.0
2009-10-06 17:31:00,1.68323,1.68334,1.68306,1.68334,4530793.0
2009-10-06 17:32:00,1.68346,1.68352,1.68341,1.68344,14614150.0
2009-10-06 17:33:00,1.68328,1.68329,1.68293,1.68295,10203937.0
2009-10-06 17:34:00,1.68285,1.68285,1.68257,1.68257,11243201.0
2009-10-06 17:35:00,1.6825,1.6825,1.68222,1.68241,7567861.0
2009-10-06 17:36:00,1.68245,1.68245,1.68221,1.68228,16001098.0
2009-10-06 17:37:00,1.68232,1.68254,1.68209,1.68209,4468270.0
2009-10-06 17:38:00,1.68258,1.68268,1.68258,1.68268,3669411.0
2009-10-06 17:39:00,1.68268,1.68314,1.68267,1.68311,7411635.0
2009-10-06 17:40:00,1.68309,1.68309,1.68287,1.683,11869276.0
2009-10-06 17:41:00,1.68311,1.68349,1.68311,1.68349,18797801.0
2009-10-06 17:42:00,1.68346,1.68358,1.68346,1.68358,6244741.0
2009-10-06 17:43:00,1.68349,1.68389,1.68349,1.68387,14912395.0
2009-10-06 17:44:00,1.6839,1.6841,1.6839,1.6841,18161660.0
2009-10-06 17:45:00,1.6842,1.68441,1.68404,1.68423,15648613.0
2009-10-06 17:46:00,1.68422,1.68422,1.68378,1.68378,17528980.0
2009-10-06 17:47:00,1.68376,1.68388,1.68367,1.68388,5593484.0
2009-10-06 17:48:00,1.68388,1.68407,1.68374,1.68374,6747226.0
2009-10-06 17:49:00,1.68362,1.6837,1.68336,1.6837,5098206.0
2009-10-06 17:50:00,1.68365,1.68373,1.68355,1.68359,9922346.0
2009-10-06 17:51:00,1.68357,1.68358,1.68338,1.68356,10889790.0
2009-10-06 17:52:00,1.68361,1.68399,1.68361,1.68399,3652562.0
2009-10-06 17:53:00,1.68399,1.68402,1.68376,1.68398,3164508.0
2009-10-06 17:54:00,1.68397,1.68431,1.68397,1.68423,8212969.0
2009-10-06 17:55:00,1.68405,1.68405,1.68344,1.68344,32477690.0
2009-10-06 17:56:00,1.6832,1.6833,1.6831,1.68323,9479240.0
2009-10-06 17:57:00,1.68314,1.68314,1.683,1.683,10384307.0
2009-10-06 17:58:00,1.6829,1.68292,1.68272,1.68277,7235130.0
2009-10-06 17:59:00,1.68274,1.68274,1.68255,1.68258,5169250.0
2009-10-06 18:00:00,1.68253,1.68253,1.68201,1.68201,14555808.0
2009-10-06 18:01:00,1.68201,1.68201,1.6818,1.68186,4227137.0
2009-10-06 18:02:00,1.68179,1.68184,1.68138,1.68151,14531583.0
2009-10-06 18:03:00,1.68159,1.68159,1.68137,1.68143,5112746.0
2009-10-06 18:04:00,1.68144,1.68144,1.68132,1.68132,6036970.0
2009-10-06 18:05:00,1.68128,1.68128,1.68066,1.68067,23507820.0
2009-10-06 18:06:00,1.68066,1.68066,1.68036,1.68036,7881939.0
2009-10-06 18:07:00,1.68019,1.68028,1.67986,1.67986,8808828.0
2009-10-06 18:08:00,1.6798,1.6798,1.67935,1.67935,6554407.0
2009-10-06 18:09:00,1.67934,1.67934,1.67909,1.67909,3060340.0
2009-10-06 18:10:00,1.67908,1.67908,1.67869,1.67873,17045262.0
2009-10-06 18:11:00,1.67867,1.67883,1.67865,1.67883,14247765.0
2009-10-06 18:12:00,1.67895,1.67905,1.67879,1.67879,21248616.0
2009-10-06 18:13:00,1.67879,1.67879,1.67854,1.67861,15606023.0
2009-10-06 18:14:00,1.67865,1.67865,1.67826,1.67845,4689449.0
2009-10-06 18:15:00,1.67846,1.67846,1.67822,1.67828,3885937.0
2009-10-06 18:16:00,1.67827,1.67827,1.67795,1.67819,7773838.0
2009-10-06 18:17:00,1.67822,1.67842,1.67788,1.67824,11095212.0
2009-10-06 18:18:00,1.67823,1.6786,1.67823,1.6786,5893101.0
2009-10-06 18:19:00,1.67866,1.68004,1.67866,1.68004,24435144.0
2009-10-06 18:20:00,1.68011,1.68027,1.68005,1.68024,10661874.0
2009-10-06 18:21:00,1.6803,1.68051,1.68024,1.6805,12114028.0
2009-10-06 18:22:00,1.68041,1.68068,1.68014,1.68068,5638108.0
2009-10-06 18:23:00,1.68071,1.68086,1.6806,1.68086,4930852.0
2009-10-06 18:24:00,1.68086,1.68098,1.67953,1.68098,5915387.0
2009-10-06 18:25:00,1.681,1.68119,1.68094,1.68119,13195374.0
2009-10-06 18:26:00,1.68119,1.68135,1.68118,1.68135,6540078.0
2009-10-06 18:27:00,1.68135,1.68174,1.68135,1.68174,22440579.0
2009-10-06 18:28:00,1.68174,1.68195,1.6817,1.68192,9247976.0
2009-10-06 18:29:00,1.68194,1.68217,1.68062,1.68217,16177017.0
2009-10-06 18:30:00,1.68221,1.68228,1.6822,1.6822,3334496.0
2009-10-06 18:31:00,1.6823,1.68247,1.6823,1.68246,6123781.0
2009-10-06 18:32:00,1.6825,1.68264,1.6825,1.68264,9742338.0
2009-10-06 18:33:00,1.68269,1.68281,1.68259,1.68281,4436874.0
2009-10-06 18:34:00,1.68285,1.68297,1.68284,1.68297,6242767.0
2009-10-06 18:35:00,1.68294,1.68352,1.68294,1.68352,39753450.0
2009-10-06 18:36:00,1.68354,1.68374,1.68345,1.68373,9184340.0
2009-10-06 18:37:00,1.6837,1.68404,1.6837,1.68404,9897714.0
2009-10-06 18:38:00,1.68396,1.68421,1.68396,1.68421,3287847.0
2009-10-06 18:39:00,1.6842,1.68435,1.6842,1.68424,8411596.0
2009-10-06 18:40:00,1.68436,1.68467,1.68436,1.68463,5275761.0
2009-10-06 18:41:00,1.68461,1.68475,1.68461,1.68475,4450222.0
2009-10-06 18:42:00,1.68476,1.68482,1.68461,1.68461,4437151.0
2009-10-06 18:43:00,1.68465,1.6847,1.68461,1.6847,22791114.0
2009-10-06 18:44:00,1.68473,1.68473,1.68462,1.68462,3565007.0
2009-10-06 18:45:00,1.68469,1.68476,1.68461,1.68468,4556039.0
2009-10-06 18:46:00,1.68484,1.68513,1.68484,1.68511,7360468.0
2009-10-06 18:47:00,1.68522,1.68537,1.68522,1.68529,14675011.0
2009-10-06 18:48:00,1.68522,1.68522,1.68505,1.68513,4214154.0
2009-10-06 18:49:00,1.68504,1.68504,1.68478,1.68478,17647802.0
2009-10-06 18:50:00,1.68475,1.68508,1.68475,1.68508,66814812.0
2009-10-06 18:51:00,1.68513,1.68528,1.68513,1.68517,45870327.0
2009-10-06 18:52:00,1.68501,1.68513,1.68489,1.68496,10824949.0
2009-10-06 18:53:00,1.68502,1.68515,1.68497,1.68511,17651894.0
2009-10-06 18:54:00,1.685,1.685,1.68471,1.68494,8003836.0
2009-10-06 18:55:00,1.68496,1.6851,1.68495,1.68502,17179091.0
2009-10-06 18:56:00,1.68496,1.68498,1.68477,1.68498,1896083.0
2009-10-06 18:57:00,1.68506,1.68522,1.68502,1.68509,11468114.0
2009-10-06 18:58:00,1.68517,1.68522,1.68508,1.68508,12265883.0
2009-10-06 18:59:00,1.68524,1.68543,1.68518,1.68543,8959473.0
2009-10-06 19:00:00,1.68548,1.68554,1.68542,1.68554,8415265.0
2009-10-06 19:01:00,1.68554,1.68577,1.68546,1.68577,7534548.0
2009-10-06 19:02:00,1.68577,1.6858,1.6856,1.6856,8918980.0
2009-10-06 19:03:00,1.68549,1.68557,1.68546,1.68554,8282229.0
2009-10-06 19:04:00,1.68554,1.68558,1.68548,1.68552,2520104.0
2009-10-06 19:05:00,1.68547,1.68547,1.68528,1.68529,4937294.0
2009-10-06 19:06:00,1.68529,1.68529,1.68473,1.68515,10470660.0
2009-10-06 19:07:00,1.68519,1.68519,1.68494,1.68508,5737356.0
2009-10-06 19:08:00,1.68505,1.6853,1.68505,1.68527,7008494.0
2009-10-06 19:09:00,1.68526,1.6853,1.68506,1.68506,39216936.0
2009-10-06 19:10:00,1.68493,1.68495,1.68472,1.68488,5671869.0
2009-10-06 19:11:00,1.68487,1.68498,1.68473,1.68487,12640922.0
2009-10-06 19:12:00,1.68478,1.68483,1.68468,1.68468,74974069.0
2009-10-06 19:13:00,1.6846,1.6846,1.68439,1.68458,2496212.0
2009-10-06 19:14:00,1.68451,1.68451,1.68437,1.68437,8148540.0
2009-10-06 19:15:00,1.6844,1.68443,1.6843,1.6843,10684812.0
2009-10-06 19:16:00,1.68427,1.68427,1.68395,1.68395,6608289.0
2009-10-06 19:17:00,1.68387,1.684,1.68387,1.68387,19342726.0
2009-10-06 19:18:00,1.68393,1.68393,1.68384,1.68384,4657442.0
2009-10-06 19:19:00,1.68382,1.68382,1.68361,1.68364,8316707.0
2009-10-06 19:20:00,1.68377,1.68393,1.68377,1.68392,5517939.0
2009-10-06 19:21:00,1.68395,1.68399,1.68382,1.68394,6265805.0
2009-10-06 19:22:00,1.6838,1.68395,1.68379,1.68379,13024007.0
2009-10-06 19:23:00,1.6838,1.6838,1.68361,1.68361,7244634.0
2009-10-06 19:24:00,1.68362,1.68379,1.68362,1.68379,7441688.0
2009-10-06 19:25:00,1.68376,1.68376,1.68354,1.68368,52623354.0
2009-10-06 19:26:00,1.6837,1.68396,1.6837,1.68396,5459217.0
2009-10-06 19:27:00,1.68394,1.68424,1.68394,1.68418,16332273.0
2009-10-06 19:28:00,1.68415,1.68415,1.68399,1.68407,5330314.0
2009-10-06 19:29:00,1.68418,1.68444,1.68418,1.68444,14403482.0
2009-10-06 19:30:00,1.68441,1.68442,1.68435,1.68435,10029467.0
2009-10-06 19:31:00,1.68434,1.68434,1.68408,1.68423,4754004.0
2009-10-06 19:32:00,1.68429,1.68436,1.68428,1.68428,13491129.0
2009-10-06 19:33:00,1.68427,1.68427,1.68411,1.68427,6357000.0
2009-10-06 19:34:00,1.68427,1.68427,1.68415,1.68415,4229085.0
2009-10-06 19:35:00,1.68413,1.68436,1.68409,1.68436,3158408.0
2009-10-06 19:36:00,1.68439,1.68442,1.68423,1.68423,8148840.0
2009-10-06 19:37:00,1.68415,1.68415,1.68386,1.68386,6807550.0
2009-10-06 19:38:00,1.68391,1.68428,1.68391,1.68428,10105571.0
2009-10-06 19:39:00,1.68437,1.68451,1.68433,1.68442,16332979.0
2009-10-06 19:40:00,1.68444,1.68457,1.68443,1.68457,9359462.0
2009-10-06 19:41:00,1.68448,1.68452,1.68443,1.68443,10316580.0
2009-10-06 19:42:00,1.68442,1.68503,1.68442,1.68503,3590148.0
2009-10-06 19:43:00,1.68507,1.68546,1.68507,1.68514,3397933.0
2009-10-06 19:44:00,1.68518,1.68522,1.68518,1.68522,8178653.0
2009-10-06 19:45:00,1.68528,1.68559,1.68528,1.68559,19762500.0
2009-10-06 19:46:00,1.68556,1.68591,1.68556,1.68591,6066816.0
2009-10-06 19:47:00,1.68583,1.68583,1.68544,1.68546,18385363.0
2009-10-06 19:48:00,1.68542,1.68553,1.68538,1.6854,3470948.0
2009-10-06 19:49:00,1.68555,1.68633,1.68554,1.68633,16360366.0
2009-10-06 19:50:00,1.68648,1.68677,1.68648,1.68675,19698428.0
2009-10-06 19:51:00,1.68678,1.68726,1.68678,1.68714,47192240.0
2009-10-06 19:52:00,1.68723,1.68738,1.68723,1.68733,10584040.0
2009-10-06 19:53:00,1.68734,1.68734,1.68718,1.68718,10491890.0
2009-10-06 19:54:00,1.68703,1.68714,1.68692,1.68702,5851459.0
2009-10-06 19:55:00,1.687,1.687,1.68673,1.68678,11384146.0
2009-10-06 19:56:00,1.68675,1.68675,1.68659,1.68664,6401568.0
2009-10-06 19:57:00,1.68657,1.68658,1.68641,1.68641,7630808.0
2009-10-06 19:58:00,1.68644,1.68644,1.68583,1.68583,33189900.0
2009-10-06 19:59:00,1.68582,1.68582,1.68563,1.68565,8353049.0
2009-10-06 20:00:00,1.68573,1.68581,1.68564,1.68564,9340809.0
2009-10-06 20:01:00,1.68579,1.68593,1.68571,1.68584,13536902.0
2009-10-06 20:02:00,1.68589,1.68631,1.68589,1.68631,12944053.0
2009-10-06 20:03:00,1.68627,1.68627,1.686,1.686,4900196.0
2009-10-06 20:04:00,1.686,1.686,1.68571,1.68588,11829562.0
2009-10-06 20:05:00,1.6859,1.68607,1.6859,1.68607,5840215.0
2009-10-06 20:06:00,1.68609,1.68638,1.68492,1.68638,5675687.0
2009-10-06 20:07:00,1.68644,1.6867,1.68644,1.6867,6627859.0
2009-10-06 20:08:00,1.68682,1.68692,1.68676,1.68684,10427826.0
2009-10-06 20:09:00,1.68686,1.68695,1.68675,1.68695,8153149.0
2009-10-06 20:10:00,1.68687,1.68697,1.68678,1.68678,19115226.0
2009-10-06 20:11:00,1.68673,1.68674,1.68661,1.68672,11086278.0
2009-10-06 20:12:00,1.68671,1.68677,1.68635,1.68635,10807855.0
2009-10-06 20:13:00,1.68646,1.68646,1.68629,1.68629,8496255.0
2009-10-06 20:14:00,1.68633,1.68633,1.68573,1.68602,8986148.0
2009-10-06 20:15:00,1.68596,1.68614,1.68586,1.68614,5935404.0
2009-10-06 20:16:00,1.68623,1.68632,1.6861,1.68619,2765041.0
2009-10-06 20:17:00,1.68617,1.68622,1.68593,1.68593,5945957.0
2009-10-06 20:18:00,1.68607,1.68641,1.68594,1.68641,6188036.0
2009-10-06 20:19:00,1.6865,1.68663,1.6865,1.68662,8011050.0
2009-10-06 20:20:00,1.6865,1.68677,1.6865,1.68677,9640173.0
2009-10-06 20:21:00,1.68682,1.68711,1.68682,1.68711,3371109.0
2009-10-06 20:22:00,1.68711,1.68725,1.68567,1.68725,6169511.0
2009-10-06 20:23:00,1.68709,1.68756,1.68709,1.68756,10360396.0
2009-10-06 20:24:00,1.68773,1.68783,1.68772,1.68783,7621281.0
2009-10-06 20:25:00,1.68787,1.68805,1.68787,1.68805,5654536.0
2009-10-06 20:26:00,1.68816,1.68816,1.68801,1.68807,8968584.0
2009-10-06 20:27:00,1.6881,1.68841,1.6881,1.68822,7917907.0
2009-10-06 20:28:00,1.68817,1.68837,1.68817,1.68837,3463873.0
2009-10-06 20:29:00,1.68855,1.6887,1.68851,1.6887,9362259.0
2009-10-06 20:30:00,1.68867,1.68887,1.68867,1.68871,11285111.0
2009-10-06 20:31:00,1.68867,1.68867,1.68844,1.68855,2814886.0
2009-10-06 20:32:00,1.68845,1.68856,1.68832,1.68832,9116937.0
2009-10-06 20:33:00,1.68823,1.68826,1.68794,1.68826,11760216.0
2009-10-06 20:34:00,1.68816,1.68824,1.68783,1.68815,7556179.0
2009-10-06 20:35:00,1.68831,1.68848,1.68822,1.68847,4836556.0
2009-10-06 20:36:00,1.68843,1.68843,1.68819,1.68822,9554886.0
2009-10-06 20:37:00,1.68825,1.68841,1.68824,1.68841,3818160.0
2009-10-06 20:38:00,1.6884,1.68847,1.68835,1.68842,1676359.0
2009-10-06 20:39:00,1.68826,1.68833,1.6882,1.6882,7861350.0
2009-10-06 20:40:00,1.68806,1.68807,1.68797,1.68799,7390036.0
2009-10-06 20:41:00,1.688,1.688,1.6878,1.68792,13414642.0
2009-10-06 20:42:00,1.68776,1.68776,1.68759,1.68761,10907655.0
2009-10-06 20:43:00,1.68765,1.68766,1.68742,1.68742,3425065.0
2009-10-06 20:44:00,1.68746,1.68746,1.68711,1.68713,18312099.0
2009-10-06 20:45:00,1.68717,1.68736,1.68697,1.68728,4773826.0
2009-10-06 20:46:00,1.68742,1.68758,1.68739,1.68752,7369365.0
2009-10-06 20:47:00,1.68749,1.68749,1.68736,1.68736,5417414.0
2009-10-06 20:48:00,1.68735,1.68741,1.68717,1.68727,5193129.0
2009-10-06 20:49:00,1.68727,1.68727,1.68718,1.68718,16422565.0
2009-10-06 20:50:00,1.68692,1.68692,1.68675,1.68685,17516058.0
2009-10-06 20:51:00,1.68699,1.68701,1.68672,1.68672,7546941.0
2009-10-06 20:52:00,1.68674,1.68684,1.68656,1.68684,4187096.0
2009-10-06 20:53:00,1.68697,1.68712,1.68697,1.68712,4435232.0
2009-10-06 20:54:00,1.68704,1.68704,1.68654,1.68667,7633119.0
2009-10-06 20:55:00,1.68658,1.68658,1.68627,1.68627,11208489.0
2009-10-06 20:56:00,1.68615,1.68643,1.68615,1.68643,14987200.0
2009-10-06 20:57:00,1.68663,1.68667,1.68655,1.68657,3676447.0
2009-10-06 20:58:00,1.6865,1.68653,1.68646,1.68651,6757691.0
2009-10-06 20:59:00,1.68641,1.68641,1.68601,1.68601,11322014.0
2009-10-06 21:00:00,1.68588,1.68601,1.68579,1.68601,7883640.0
2009-10-06 21:01:00,1.68587,1.68631,1.68587,1.68631,5374759.0
2009-10-06 21:02:00,1.68639,1.68649,1.6863,1.68649,9550030.0
2009-10-06 21:03:00,1.68654,1.68676,1.68652,1.68676,15184979.0
2009-10-06 21:04:00,1.68682,1.68682,1.68623,1.68623,10782147.0
2009-10-06 21:05:00,1.6861,1.6861,1.68577,1.68577,6250264.0
2009-10-06 21:06:00,1.68588,1.68601,1.68582,1.68595,3670245.0
2009-10-06 21:07:00,1.68591,1.68591,1.68563,1.68569,7476345.0
2009-10-06 21:08:00,1.68579,1.68599,1.68575,1.68599,6308767.0
2009-10-06 21:09:00,1.68577,1.68577,1.68549,1.6856,32689386.0
2009-10-06 21:10:00,1.68555,1.68581,1.68555,1.68581,18275228.0
2009-10-06 21:11:00,1.68568,1.68575,1.68564,1.68564,8285013.0
2009-10-06 21:12:00,1.68558,1.68576,1.68558,1.68562,6040458.0
2009-10-06 21:13:00,1.68565,1.68565,1.68546,1.68558,8081224.0
2009-10-06 21:14:00,1.68541,1.68542,1.68529,1.68529,43572836.0
2009-10-06 21:15:00,1.68541,1.68546,1.68498,1.68546,5033261.0
2009-10-06 21:16:00,1.68551,1.6857,1.6855,1.68564,11866140.0
2009-10-06 21:17:00,1.68575,1.6859,1.68575,1.6859,4166737.0
2009-10-06 21:18:00,1.68589,1.68594,1.68571,1.68594,11145140.0
2009-10-06 21:19:00,1.68595,1.68595,1.68576,1.68576,13746141.0
2009-10-06 21:20:00,1.68569,1.6861,1.68569,1.6861,12517928.0
2009-10-06 21:21:00,1.68615,1.6862,1.68613,1.68619,8954563.0
2009-10-06 21:22:00,1.68625,1.6864,1.68617,1.6864,8410884.0
2009-10-06 21:23:00,1.68636,1.68636,1.68614,1.68626,3860877.0
2009-10-06 21:24:00,1.68618,1.68637,1.686,1.68637,7170409.0
2009-10-06 21:25:00,1.6864,1.68645,1.6863,1.68645,8306590.0
2009-10-06 21:26:00,1.68649,1.68669,1.68649,1.68669,12358868.0
2009-10-06 21:27:00,1.68673,1.68698,1.68673,1.68698,2342868.0
2009-10-06 21:28:00,1.68698,1.68709,1.6866,1.68709,5344068.0
2009-10-06 21:29:00,1.68714,1.68715,1.68701,1.68702,8263446.0
2009-10-06 21:30:00,1.68707,1.68719,1.68702,1.68717,12911506.0
2009-10-06 21:31:00,1.68711,1.68722,1.68705,1.68705,19316348.0
2009-10-06 21:32:00,1.68713,1.68715,1.68709,1.68709,5592357.0
2009-10-06 21:33:00,1.68705,1.68705,1.68677,1.68677,6722234.0
2009-10-06 21:34:00,1.68679,1.68695,1.68679,1.68695,13077650.0
2009-10-06 21:35:00,1.68683,1.68693,1.68682,1.68682,12035391.0
2009-10-06 21:36:00,1.68665,1.68668,1.68653,1.68653,7787010.0
2009-10-06 21:37:00,1.68634,1.68634,1.68614,1.68614,7674150.0
2009-10-06 21:38:00,1.68625,1.68625,1.68613,1.68613,21530780.0
2009-10-06 21:39:00,1.68614,1.6862,1.686,1.68611,3939486.0
2009-10-06 21:40:00,1.68606,1.68609,1.68591,1.68609,47504196.0
2009-10-06 21:41:00,1.68633,1.68642,1.68631,1.6864,14864626.0
2009-10-06 21:42:00,1.68646,1.68656,1.68646,1.68649,14722852.0
2009-10-06 21:43:00,1.68653,1.68653,1.6862,1.68621,7091929.0
2009-10-06 21:44:00,1.68614,1.68614,1.68593,1.68593,6366127.0
2009-10-06 21:45:00,1.68585,1.68616,1.68585,1.68616,8625390.0
2009-10-06 21:46:00,1.68627,1.68635,1.68586,1.68635,10618064.0
2009-10-06 21:47:00,1.68619,1.68631,1.68617,1.68617,21541812.0
2009-10-06 21:48:00,1.68634,1.68638,1.68611,1.68615,8487281.0
2009-10-06 21:49:00,1.68621,1.68629,1.68603,1.68629,17059239.0
2009-10-06 21:50:00,1.6862,1.68638,1.6862,1.68622,4939119.0
2009-10-06 21:51:00,1.68642,1.68652,1.68641,1.68641,8217532.0
2009-10-06 21:52:00,1.68636,1.68646,1.68636,1.68636,10415465.0
2009-10-06 21:53:00,1.6863,1.6863,1.68608,1.68608,7923824.0
2009-10-06 21:54:00,1.68624,1.68624,1.68593,1.68593,5477255.0
2009-10-06 21:55:00,1.68581,1.68581,1.68567,1.68567,2934769.0
2009-10-06 21:56:00,1.68562,1.68565,1.68537,1.68537,7796284.0
2009-10-06 21:57:00,1.6848,1.68542,1.6848,1.68539,12913170.0
2009-10-06 21:58:00,1.68544,1.68554,1.68535,1.68553,9337087.0
2009-10-06 21:59:00,1.68544,1.68565,1.68539,1.68565,7242156.0
2009-10-06 22:00:00,1.68561,1.68561,1.68541,1.68546,7033338.0
2009-10-06 22:01:00,1.68545,1.68545,1.68532,1.68533,3670452.0
2009-10-06 22:02:00,1.68531,1.68531,1.68505,1.68505,11293643.0
2009-10-06 22:03:00,1.68525,1.68552,1.68507,1.68517,5518342.0
2009-10-06 22:04:00,1.68545,1.68545,1.6853,1.6854,7719172.0
2009-10-06 22:05:00,1.68548,1.68557,1.68544,1.68552,6051016.0
2009-10-06 22:06:00,1.68553,1.68572,1.68553,1.68572,6109103.0
2009-10-06 22:07:00,1.68572,1.68586,1.68572,1.68584,5011085.0
2009-10-06 22:08:00,1.68588,1.68588,1.68574,1.68574,19514114.0
2009-10-06 22:09:00,1.68583,1.68606,1.68583,1.68606,5549929.0
2009-10-06 22:10:00,1.68578,1.68589,1.68574,1.68574,7449060.0
2009-10-06 22:11:00,1.68616,1.6862,1.68604,1.68612,9595914.0
2009-10-06 22:12:00,1.68617,1.68625,1.68616,1.68622,5558838.0
2009-10-06 22:13:00,1.6862,1.6862,1.68595,1.68615,5402973.0
2009-10-06 22:14:00,1.68614,1.68633,1.68604,1.68633,8140792.0
2009-10-06 22:15:00,1.68628,1.68628,1.68615,1.68615,10326769.0
2009-10-06 22:16:00,1.68617,1.68622,1.68582,1.68618,11171941.0
2009-10-06 22:17:00,1.68616,1.68631,1.68615,1.68631,7826093.0
2009-10-06 22:18:00,1.68629,1.6863,1.68597,1.68609,4908283.0
2009-10-06 22:19:00,1.68577,1.68639,1.68575,1.68586,14681868.0
2009-10-06 22:20:00,1.68613,1.68617,1.68457,1.68617,6914149.0
2009-10-06 22:21:00,1.6862,1.68639,1.68608,1.68639,12125460.0
2009-10-06 22:22:00,1.68644,1.68655,1.68595,1.68595,12198239.0
2009-10-06 22:23:00,1.68634,1.68665,1.68634,1.68665,17067420.0
2009-10-06 22:24:00,1.68668,1.68668,1.68658,1.68667,7060274.0
2009-10-06 22:25:00,1.68656,1.68656,1.68624,1.68624,5280238.0
2009-10-06 22:26:00,1.68613,1.68613,1.68596,1.68596,26378816.0
2009-10-06 22:27:00,1.68589,1.68602,1.68586,1.68586,14576496.0
2009-10-06 22:28:00,1.68591,1.68596,1.68588,1.68594,8202594.0
2009-10-06 22:29:00,1.68563,1.6861,1.68563,1.686,12061281.0
2009-10-06 22:30:00,1.68608,1.68609,1.68592,1.68597,6884681.0
2009-10-06 22:31:00,1.68618,1.68625,1.68607,1.68607,7011549.0
2009-10-06 22:32:00,1.68595,1.68614,1.68593,1.68614,12456522.0
2009-10-06 22:33:00,1.68598,1.68599,1.68571,1.68576,7748600.0
2009-10-06 22:34:00,1.6858,1.68592,1.68539,1.68574,13803504.0
2009-10-06 22:35:00,1.68569,1.6857,1.68553,1.68553,9190632.0
2009-10-06 22:36:00,1.68571,1.68596,1.68564,1.68596,3515009.0
2009-10-06 22:37:00,1.68592,1.68594,1.68586,1.68589,9681392.0
2009-10-06 22:38:00,1.68593,1.68627,1.68593,1.68627,10573950.0
2009-10-06 22:39:00,1.68632,1.68639,1.68587,1.68619,10354432.0
2009-10-06 22:40:00,1.68618,1.68618,1.68597,1.68617,4485411.0
2009-10-06 22:41:00,1.68614,1.68635,1.68575,1.68619,9849828.0
2009-10-06 22:42:00,1.68639,1.68646,1.68632,1.68632,7959728.0
2009-10-06 22:43:00,1.68639,1.68646,1.68612,1.68646,3835007.0
2009-10-06 22:44:00,1.68647,1.68647,1.68636,1.6864,5984243.0
2009-10-06 22:45:00,1.68647,1.68663,1.68644,1.68652,3124262.0
2009-10-06 22:46:00,1.68656,1.6866,1.68649,1.68655,6016989.0
2009-10-06 22:47:00,1.68662,1.68669,1.68636,1.68636,9332992.0
2009-10-06 22:48:00,1.68622,1.68625,1.68617,1.68624,8731257.0
2009-10-06 22:49:00,1.68633,1.68648,1.6863,1.68643,14808787.0
2009-10-06 22:50:00,1.68639,1.68648,1.68635,1.68635,5920883.0
2009-10-06 22:51:00,1.68637,1.68637,1.68624,1.68627,4849534.0
2009-10-06 22:52:00,1.68627,1.68662,1.68627,1.68635,5155219.0
2009-10-06 22:53:00,1.68641,1.68654,1.6864,1.68654,6456596.0
2009-10-06 22:54:00,1.68644,1.68644,1.68619,1.68621,13381092.0
2009-10-06 22:55:00,1.68615,1.6864,1.68615,1.6864,12239479.0
2009-10-06 22:56:00,1.6863,1.68654,1.68627,1.68654,26112752.0
2009-10-06 22:57:00,1.68659,1.68659,1.68616,1.68658,10400955.0
2009-10-06 22:58:00,1.68658,1.68665,1.68657,1.68664,4125825.0
2009-10-06 22:59:00,1.68655,1.68665,1.68619,1.68619,9633016.0
2009-10-06 23:00:00,1.68624,1.68624,1.68596,1.68603,11794646.0
2009-10-06 23:01:00,1.68588,1.68588,1.68561,1.68561,13378651.0
2009-10-06 23:02:00,1.68574,1.68578,1.68558,1.68565,21404799.0
2009-10-06 23:03:00,1.68537,1.68562,1.68536,1.68562,19202400.0
2009-10-06 23:04:00,1.68583,1.68584,1.68574,1.68574,16430660.0
2009-10-06 23:05:00,1.68561,1.68566,1.68543,1.68543,37653420.0
2009-10-06 23:06:00,1.68552,1.6859,1.68552,1.6859,13079502.0
2009-10-06 23:07:00,1.68565,1.68586,1.68565,1.68586,5935806.0
2009-10-06 23:08:00,1.68601,1.68613,1.68598,1.68601,7748940.0
2009-10-06 23:09:00,1.68598,1.68638,1.68598,1.68638,5048445.0
2009-10-06 23:10:00,1.68637,1.68637,1.68587,1.68587,4247120.0
2009-10-06 23:11:00,1.68576,1.68594,1.68576,1.68594,7689567.0
2009-10-06 23:12:00,1.6861,1.68619,1.68606,1.68613,4935003.0
2009-10-06 23:13:00,1.68602,1.68626,1.68575,1.68626,9668011.0
2009-10-06 23:14:00,1.6863,1.68635,1.68618,1.68626,16957633.0
2009-10-06 23:15:00,1.68611,1.68626,1.68597,1.68605,9813591.0
2009-10-06 23:16:00,1.6861,1.68618,1.68603,1.68618,11998158.0
2009-10-06 23:17:00,1.68621,1.68638,1.68616,1.68638,7542635.0
2009-10-06 23:18:00,1.68636,1.68636,1.68622,1.68622,5262655.0
2009-10-06 23:19:00,1.68613,1.68616,1.68602,1.68611,8627515.0
2009-10-06 23:20:00,1.68613,1.68613,1.68591,1.68591,8972812.0
2009-10-06 23:21:00,1.68602,1.68602,1.68579,1.68587,6020938.0
2009-10-06 23:22:00,1.68586,1.68586,1.68559,1.68565,7750274.0
2009-10-06 23:23:00,1.68559,1.68594,1.68559,1.68594,7288544.0
2009-10-06 23:24:00,1.68582,1.68602,1.68582,1.68594,1268016.0
2009-10-06 23:25:00,1.68581,1.68602,1.68581,1.68595,6516374.0
2009-10-06 23:26:00,1.68602,1.68615,1.68589,1.68589,11941139.0
2009-10-06 23:27:00,1.68598,1.68603,1.68563,1.68589,8752394.0
2009-10-06 23:28:00,1.68586,1.68586,1.68568,1.68573,6525676.0
2009-10-06 23:29:00,1.68566,1.68566,1.68531,1.68533,7618339.0
2009-10-06 23:30:00,1.68522,1.68536,1.68502,1.68536,6920294.0
2009-10-06 23:31:00,1.68539,1.68551,1.68517,1.68529,6457891.0
2009-10-06 23:32:00,1.68533,1.6854,1.68511,1.6854,15359868.0
2009-10-06 23:33:00,1.6854,1.6856,1.68511,1.6856,12357058.0
2009-10-06 23:34:00,1.68561,1.68561,1.68531,1.68539,6401022.0
2009-10-06 23:35:00,1.68538,1.68538,1.68503,1.68503,4998231.0
2009-10-06 23:36:00,1.68524,1.6853,1.6851,1.6851,16669486.0
2009-10-06 23:37:00,1.68513,1.68527,1.68512,1.68512,5872104.0
2009-10-06 23:38:00,1.68519,1.68529,1.68519,1.68529,8365086.0
2009-10-06 23:39:00,1.68518,1.68518,1.68495,1.68495,37735340.0
2009-10-06 23:40:00,1.68504,1.68504,1.6849,1.6849,15609674.0
2009-10-06 23:41:00,1.6848,1.68502,1.68472,1.68472,13602494.0
2009-10-06 23:42:00,1.68471,1.68481,1.68461,1.68468,7624481.0
2009-10-06 23:43:00,1.68454,1.68461,1.68437,1.68461,10246512.0
2009-10-06 23:44:00,1.68477,1.68486,1.68469,1.68469,4836954.0
2009-10-06 23:45:00,1.6847,1.68481,1.6847,1.68481,12189450.0
2009-10-06 23:46:00,1.68496,1.68504,1.68485,1.68504,5531033.0
2009-10-06 23:47:00,1.68499,1.68508,1.68499,1.68503,4455010.0
2009-10-06 23:48:00,1.68521,1.68535,1.68517,1.6853,7119736.0
2009-10-06 23:49:00,1.68506,1.68506,1.68488,1.68492,14330381.0
2009-10-06 23:50:00,1.68505,1.68512,1.68501,1.68501,4510262.0
2009-10-06 23:51:00,1.6849,1.68504,1.68459,1.68494,7970568.0
2009-10-06 23:52:00,1.68486,1.68486,1.68449,1.68464,8481182.0
2009-10-06 23:53:00,1.68467,1.68485,1.68444,1.68485,3385117.0
2009-10-06 23:54:00,1.68473,1.68483,1.68441,1.68465,12410788.0
2009-10-06 23:55:00,1.68483,1.68492,1.68475,1.68479,10114422.0
2009-10-06 23:56:00,1.68489,1.68494,1.68482,1.68489,23598758.0
2009-10-06 23:57:00,1.68479,1.68483,1.68479,1.68479,6763273.0
2009-10-06 23:58:00,1.68484,1.68501,1.68484,1.68496,6964372.0
2009-10-06 23:59:00,1.68483,1.68483,1.68457,1.68469,12432472.0
2009-10-07 00:00:00,1.68491,1.68501,1.6849,1.68498,14113956.0
2009-10-07 00:01:00,1.68493,1.68515,1.68493,1.68514,6582043.0
2009-10-07 00:02:00,1.68529,1.6855,1.68527,1.68541,6560031.0
2009-10-07 00:03:00,1.68531,1.68535,1.6853,1.68535,16761630.0
2009-10-07 00:04:00,1.68541,1.68551,1.68534,1.68548,11939590.0
2009-10-07 00:05:00,1.68561,1.68582,1.68561,1.68582,3070514.0
2009-10-07 00:06:00,1.68573,1.68589,1.68573,1.68589,9636194.0
2009-10-07 00:07:00,1.68578,1.68581,1.68574,1.68581,9814332.0
2009-10-07 00:08:00,1.68593,1.68597,1.68557,1.68557,6745075.0
2009-10-07 00:09:00,1.6855,1.68561,1.68545,1.68561,14046237.0
2009-10-07 00:10:00,1.68558,1.68579,1.68558,1.68568,12168087.0
2009-10-07 00:11:00,1.68565,1.6858,1.68565,1.6858,16541820.0
2009-10-07 00:12:00,1.68588,1.68599,1.68562,1.68592,10027703.0
2009-10-07 00:13:00,1.68589,1.68602,1.68585,1.68585,8131387.0
2009-10-07 00:14:00,1.686,1.68611,1.686,1.68607,6534225.0
2009-10-07 00:15:00,1.68588,1.68594,1.68568,1.68594,17155936.0
2009-10-07 00:16:00,1.68607,1.68629,1.68607,1.68617,6235631.0
2009-10-07 00:17:00,1.68588,1.68594,1.68564,1.68594,25919892.0
2009-10-07 00:18:00,1.6861,1.68625,1.6861,1.68625,5316113.0
2009-10-07 00:19:00,1.6861,1.68619,1.6861,1.68611,9829669.0
2009-10-07 00:20:00,1.68621,1.68621,1.68588,1.68595,7148505.0
2009-10-07 00:21:00,1.68606,1.6863,1.68595,1.6863,12711047.0
2009-10-07 00:22:00,1.6864,1.68651,1.68635,1.68651,4879268.0
2009-10-07 00:23:00,1.68654,1.68683,1.68654,1.68675,6380981.0
2009-10-07 00:24:00,1.6867,1.6867,1.68656,1.68656,7388874.0
2009-10-07 00:25:00,1.68652,1.68652,1.68619,1.68619,2951159.0
2009-10-07 00:26:00,1.6862,1.6862,1.68593,1.68593,3921730.0
2009-10-07 00:27:00,1.68574,1.68574,1.68559,1.68559,19004990.0
2009-10-07 00:28:00,1.68547,1.68564,1.68543,1.68563,14187480.0
2009-10-07 00:29:00,1.68573,1.68585,1.6857,1.68585,7103441.0
2009-10-07 00:30:00,1.68586,1.68594,1.68582,1.68582,6893871.0
2009-10-07 00:31:00,1.6858,1.68585,1.68554,1.68585,7529718.0
2009-10-07 00:32:00,1.68587,1.68605,1.68587,1.68595,9962496.0
2009-10-07 00:33:00,1.68576,1.68606,1.68566,1.68606,20702590.0
2009-10-07 00:34:00,1.6861,1.68617,1.68598,1.68598,6382636.0
2009-10-07 00:35:00,1.68601,1.68603,1.68592,1.686,5786451.0
2009-10-07 00:36:00,1.68616,1.68622,1.686,1.68612,15148061.0
2009-10-07 00:37:00,1.68613,1.68625,1.68613,1.68621,6923474.0
2009-10-07 00:38:00,1.68617,1.68621,1.68604,1.68621,18939990.0
2009-10-07 00:39:00,1.68618,1.68626,1.68612,1.68612,25618872.0
2009-10-07 00:40:00,1.68618,1.68638,1.68587,1.68587,3523412.0
2009-10-07 00:41:00,1.68611,1.68611,1.68596,1.68596,6458767.0
2009-10-07 00:42:00,1.68609,1.68621,1.68609,1.68621,7325379.0
2009-10-07 00:43:00,1.68624,1.68624,1.68609,1.68612,6477347.0
2009-10-07 00:44:00,1.68615,1.68618,1.68567,1.68593,4116020.0
2009-10-07 00:45:00,1.686,1.686,1.68575,1.68598,5618894.0
2009-10-07 00:46:00,1.6857,1.68609,1.6857,1.68597,9227513.0
2009-10-07 00:47:00,1.68593,1.68597,1.6859,1.68597,4401691.0
2009-10-07 00:48:00,1.68599,1.68604,1.6859,1.68599,3204725.0
2009-10-07 00:49:00,1.68593,1.68593,1.68586,1.68589,4097905.0
2009-10-07 00:50:00,1.68597,1.68601,1.68584,1.68584,10416766.0
2009-10-07 00:51:00,1.6859,1.68605,1.6857,1.6857,9315490.0
2009-10-07 00:52:00,1.68597,1.68605,1.68588,1.68588,4790275.0
2009-10-07 00:53:00,1.68591,1.68591,1.68573,1.68575,4314132.0
2009-10-07 00:54:00,1.68579,1.68579,1.6856,1.68569,6379883.0
2009-10-07 00:55:00,1.68564,1.68579,1.68564,1.68576,6819480.0
2009-10-07 00:56:00,1.68571,1.68571,1.68563,1.68571,5164544.0
2009-10-07 00:57:00,1.6856,1.6856,1.68555,1.68558,27070743.0
2009-10-07 00:58:00,1.68577,1.68588,1.68568,1.68578,6846603.0
2009-10-07 00:59:00,1.68572,1.6858,1.68571,1.68576,9423582.0
2009-10-07 01:00:00,1.68578,1.68582,1.68553,1.68553,4537065.0
2009-10-07 01:01:00,1.68541,1.68555,1.68514,1.68555,2948356.0
2009-10-07 01:02:00,1.68555,1.68555,1.68522,1.68543,6570303.0
2009-10-07 01:03:00,1.68545,1.68577,1.68545,1.68568,19558656.0
2009-10-07 01:04:00,1.68562,1.68562,1.68534,1.68534,8723177.0
2009-10-07 01:05:00,1.68533,1.68533,1.68526,1.68532,8713602.0
2009-10-07 01:06:00,1.68534,1.68538,1.68527,1.68537,7764630.0
2009-10-07 01:07:00,1.68527,1.68539,1.68517,1.68539,13543764.0
2009-10-07 01:08:00,1.68542,1.68553,1.68539,1.68545,10340952.0
2009-10-07 01:09:00,1.68518,1.6854,1.68518,1.6854,7329939.0
2009-10-07 01:10:00,1.68535,1.68544,1.68528,1.68533,4421279.0
2009-10-07 01:11:00,1.68542,1.68552,1.68529,1.68549,13790777.0
2009-10-07 01:12:00,1.68558,1.68573,1.68558,1.6857,7437181.0
2009-10-07 01:13:00,1.68586,1.68596,1.68586,1.68595,17187799.0
2009-10-07 01:14:00,1.68585,1.68594,1.68575,1.68594,3970586.0
2009-10-07 01:15:00,1.68598,1.6863,1.68598,1.6863,5959524.0
2009-10-07 01:16:00,1.68635,1.68635,1.68624,1.68629,16034138.0
2009-10-07 01:17:00,1.68612,1.68624,1.68612,1.68624,14062373.0
2009-10-07 01:18:00,1.68623,1.68628,1.68619,1.68625,7300314.0
2009-10-07 01:19:00,1.68627,1.68636,1.68626,1.68636,11138664.0
2009-10-07 01:20:00,1.68635,1.68652,1.6859,1.68652,5753759.0
2009-10-07 01:21:00,1.68654,1.68678,1.68652,1.68678,10081460.0
2009-10-07 01:22:00,1.68691,1.68714,1.68691,1.68714,4068987.0
2009-10-07 01:23:00,1.68712,1.68712,1.68663,1.68663,7967595.0
2009-10-07 01:24:00,1.68661,1.68661,1.68635,1.6864,5542194.0
2009-10-07 01:25:00,1.68662,1.68672,1.68662,1.68664,18770112.0
2009-10-07 01:26:00,1.68668,1.68675,1.68657,1.68661,4137060.0
2009-10-07 01:27:00,1.68642,1.68661,1.68634,1.68661,8826835.0
2009-10-07 01:28:00,1.68665,1.68672,1.68665,1.68669,4730420.0
2009-10-07 01:29:00,1.68664,1.68664,1.68631,1.68631,14226288.0
2009-10-07 01:30:00,1.6862,1.6862,1.68612,1.6862,8098225.0
2009-10-07 01:31:00,1.68632,1.68635,1.68621,1.68623,7552359.0
2009-10-07 01:32:00,1.68605,1.68612,1.68599,1.68612,4096729.0
2009-10-07 01:33:00,1.68612,1.68623,1.68612,1.68622,17778160.0
2009-10-07 01:34:00,1.68632,1.68632,1.68578,1.68578,7800176.0
2009-10-07 01:35:00,1.68619,1.68632,1.68619,1.68629,26871105.0
2009-10-07 01:36:00,1.68634,1.68636,1.6862,1.68625,9513228.0
2009-10-07 01:37:00,1.68626,1.68635,1.68619,1.68635,43345015.0
2009-10-07 01:38:00,1.68646,1.68657,1.68645,1.68645,14923934.0
2009-10-07 01:39:00,1.68656,1.68656,1.68649,1.68652,2106972.0
2009-10-07 01:40:00,1.68641,1.68642,1.68634,1.68635,4757488.0
2009-10-07 01:41:00,1.68633,1.68641,1.68633,1.68641,9070544.0
2009-10-07 01:42:00,1.68632,1.68632,1.68605,1.68605,6553642.0
2009-10-07 01:43:00,1.68616,1.68627,1.68607,1.68619,6328940.0
2009-10-07 01:44:00,1.68635,1.68637,1.68632,1.68633,8763664.0
2009-10-07 01:45:00,1.68636,1.68636,1.68613,1.68618,10914427.0
2009-10-07 01:46:00,1.68623,1.68633,1.68623,1.68631,5612225.0
2009-10-07 01:47:00,1.68619,1.6862,1.68605,1.68618,11805660.0
2009-10-07 01:48:00,1.68621,1.68633,1.6861,1.68629,3414409.0
2009-10-07 01:49:00,1.6862,1.68629,1.6862,1.68621,10234709.0
2009-10-07 01:50:00,1.68617,1.68617,1.68605,1.68608,27588506.0
2009-10-07 01:51:00,1.68613,1.68617,1.68612,1.68616,12511160.0
2009-10-07 01:52:00,1.68614,1.68617,1.68603,1.68609,7156235.0
2009-10-07 01:53:00,1.68602,1.68605,1.68599,1.68605,12268368.0
2009-10-07 01:54:00,1.68607,1.6862,1.68599,1.6862,3760937.0
2009-10-07 01:55:00,1.6861,1.6861,1.68595,1.68597,5150772.0
2009-10-07 01:56:00,1.686,1.6861,1.68599,1.68604,7544492.0
2009-10-07 01:57:00,1.68599,1.686,1.68563,1.68563,11205252.0
2009-10-07 01:58:00,1.68565,1.68581,1.68537,1.68581,9613060.0
2009-10-07 01:59:00,1.6858,1.68626,1.6858,1.68623,12653718.0
2009-10-07 02:00:00,1.68625,1.68629,1.68616,1.68616,12218724.0
2009-10-07 02:01:00,1.68611,1.68611,1.68569,1.68598,9199980.0
2009-10-07 02:02:00,1.68598,1.68608,1.68594,1.68594,11285370.0
2009-10-07 02:03:00,1.68586,1.68586,1.68549,1.68549,7359044.0
2009-10-07 02:04:00,1.68542,1.68542,1.68526,1.68526,5555187.0
2009-10-07 02:05:00,1.68528,1.68528,1.6851,1.68516,3922138.0
2009-10-07 02:06:00,1.68509,1.68509,1.68483,1.68483,11945832.0
2009-10-07 02:07:00,1.68489,1.68501,1.68489,1.68501,6840872.0
2009-10-07 02:08:00,1.6851,1.68524,1.68503,1.68503,13496400.0
2009-10-07 02:09:00,1.68495,1.68495,1.68477,1.68477,26899870.0
2009-10-07 02:10:00,1.6847,1.6847,1.6845,1.68456,10354824.0
2009-10-07 02:11:00,1.68472,1.68488,1.68472,1.68488,3762020.0
2009-10-07 02:12:00,1.68491,1.68496,1.6848,1.68482,12056433.0
2009-10-07 02:13:00,1.68492,1.68514,1.68492,1.6851,5613348.0
2009-10-07 02:14:00,1.68497,1.68511,1.68486,1.68511,11033591.0
2009-10-07 02:15:00,1.68507,1.68515,1.68507,1.6851,8322567.0
2009-10-07 02:16:00,1.6851,1.68534,1.6851,1.68534,7001041.0
2009-10-07 02:17:00,1.68523,1.68525,1.68513,1.68519,6064257.0
2009-10-07 02:18:00,1.68521,1.68538,1.6852,1.68537,10058258.0
2009-10-07 02:19:00,1.68538,1.68547,1.68524,1.68547,4928504.0
2009-10-07 02:20:00,1.68569,1.68583,1.68569,1.68571,2007215.0
2009-10-07 02:21:00,1.68556,1.68565,1.68547,1.68547,14538662.0
2009-10-07 02:22:00,1.68542,1.68542,1.68492,1.68492,39989880.0
2009-10-07 02:23:00,1.68498,1.68535,1.68498,1.68518,9836859.0
2009-10-07 02:24:00,1.68518,1.68552,1.68518,1.68552,27489630.0
2009-10-07 02:25:00,1.68506,1.68551,1.68506,1.68551,7682631.0
2009-10-07 02:26:00,1.68555,1.68569,1.68555,1.68569,19457327.0
2009-10-07 02:27:00,1.68573,1.68573,1.68551,1.68551,3882051.0
2009-10-07 02:28:00,1.68558,1.68576,1.6855,1.68576,7611731.0
2009-10-07 02:29:00,1.6858,1.6859,1.6858,1.6858,8447972.0
2009-10-07 02:30:00,1.68578,1.68578,1.68559,1.68559,15485247.0
2009-10-07 02:31:00,1.68551,1.68551,1.68526,1.68526,4771458.0
2009-10-07 02:32:00,1.68522,1.68526,1.68507,1.68515,8516823.0
2009-10-07 02:33:00,1.6853,1.68539,1.68518,1.68532,4571337.0
2009-10-07 02:34:00,1.68522,1.68522,1.68495,1.68495,18936744.0
2009-10-07 02:35:00,1.68475,1.68493,1.68464,1.68464,5192722.0
2009-10-07 02:36:00,1.68463,1.68467,1.68459,1.6846,7939005.0
2009-10-07 02:37:00,1.68456,1.68456,1.68444,1.68444,4099322.0
2009-10-07 02:38:00,1.68448,1.68481,1.68448,1.68481,10352699.0
2009-10-07 02:39:00,1.68495,1.68518,1.68458,1.68518,6295139.0
2009-10-07 02:40:00,1.68525,1.68527,1.68522,1.68523,12018408.0
2009-10-07 02:41:00,1.68532,1.68554,1.68532,1.68547,7705630.0
2009-10-07 02:42:00,1.68537,1.68537,1.68491,1.68491,14855665.0
2009-10-07 02:43:00,1.68501,1.68501,1.68487,1.685,15122266.0
2009-10-07 02:44:00,1.685,1.68506,1.68491,1.68495,6299041.0
2009-10-07 02:45:00,1.68489,1.68494,1.68467,1.68467,3813106.0
2009-10-07 02:46:00,1.68469,1.68483,1.68459,1.6848,18284894.0
2009-10-07 02:47:00,1.6847,1.68487,1.6847,1.68484,6989174.0
2009-10-07 02:48:00,1.68487,1.68506,1.68487,1.68493,14902503.0
2009-10-07 02:49:00,1.68497,1.68516,1.68497,1.68516,4169445.0
2009-10-07 02:50:00,1.68529,1.6855,1.68529,1.68534,6831894.0
2009-10-07 02:51:00,1.68546,1.68546,1.68528,1.68532,9679822.0
2009-10-07 02:52:00,1.6854,1.68545,1.68532,1.68534,14055372.0
2009-10-07 02:53:00,1.68532,1.68532,1.68511,1.68514,7611636.0
2009-10-07 02:54:00,1.68512,1.68512,1.6846,1.6846,8270316.0
2009-10-07 02:55:00,1.68459,1.68466,1.68447,1.68466,8398978.0
2009-10-07 02:56:00,1.68464,1.68467,1.68461,1.68461,19109574.0
2009-10-07 02:57:00,1.68463,1.6849,1.68461,1.6849,7092296.0
2009-10-07 02:58:00,1.68499,1.685,1.68492,1.685,2901639.0
2009-10-07 02:59:00,1.68508,1.68527,1.68508,1.68527,4453340.0
2009-10-07 03:00:00,1.68529,1.6854,1.68529,1.68535,9904962.0
2009-10-07 03:01:00,1.68536,1.68549,1.68536,1.68537,6805094.0
2009-10-07 03:02:00,1.68529,1.68538,1.68529,1.68537,25070136.0
2009-10-07 03:03:00,1.68539,1.68543,1.68525,1.68526,5323172.0
2009-10-07 03:04:00,1.68516,1.68517,1.68506,1.68506,6676600.0
2009-10-07 03:05:00,1.68515,1.68532,1.6851,1.68532,5946946.0
2009-10-07 03:06:00,1.68524,1.68533,1.68521,1.68522,4313271.0
2009-10-07 03:07:00,1.6852,1.68528,1.68507,1.68528,4355982.0
2009-10-07 03:08:00,1.68503,1.68537,1.68503,1.68536,8488692.0
2009-10-07 03:09:00,1.68533,1.68533,1.68508,1.68508,11452028.0
2009-10-07 03:10:00,1.68498,1.68498,1.68484,1.68484,4410147.0
2009-10-07 03:11:00,1.68493,1.68499,1.68485,1.68485,3299417.0
2009-10-07 03:12:00,1.68478,1.68478,1.68454,1.68454,4301048.0
2009-10-07 03:13:00,1.68451,1.6846,1.68436,1.68436,8901711.0
2009-10-07 03:14:00,1.68477,1.68477,1.68459,1.6847,5580941.0
2009-10-07 03:15:00,1.68454,1.68467,1.68418,1.68464,3799521.0
2009-10-07 03:16:00,1.68463,1.68501,1.68463,1.68476,6317517.0
2009-10-07 03:17:00,1.68474,1.68482,1.68472,1.68482,7104432.0
2009-10-07 03:18:00,1.68468,1.68468,1.68444,1.68444,6842640.0
2009-10-07 03:19:00,1.68417,1.68474,1.68417,1.6847,3502050.0
2009-10-07 03:20:00,1.6847,1.68473,1.68462,1.68464,25945786.0
2009-10-07 03:21:00,1.6846,1.6847,1.68442,1.68442,17486834.0
2009-10-07 03:22:00,1.68445,1.68475,1.68433,1.68475,7424636.0
2009-10-07 03:23:00,1.68482,1.68501,1.68472,1.68473,13935658.0
2009-10-07 03:24:00,1.68455,1.68455,1.68428,1.68428,5825484.0
2009-10-07 03:25:00,1.68414,1.68437,1.68414,1.68437,7012344.0
2009-10-07 03:26:00,1.6843,1.6843,1.68412,1.68429,21902870.0
2009-10-07 03:27:00,1.68446,1.68448,1.68434,1.68446,10631200.0
2009-10-07 03:28:00,1.68461,1.68479,1.68451,1.68472,8259892.0
2009-10-07 03:29:00,1.68458,1.68461,1.68446,1.68461,7096114.0
2009-10-07 03:30:00,1.68464,1.68468,1.68457,1.68459,6705155.0
2009-10-07 03:31:00,1.68455,1.68456,1.68441,1.68444,12921202.0
2009-10-07 03:32:00,1.68457,1.68484,1.68457,1.68484,20508240.0
2009-10-07 03:33:00,1.68505,1.68515,1.68496,1.68515,3728943.0
2009-10-07 03:34:00,1.68503,1.68519,1.68502,1.68516,2788058.0
2009-10-07 03:35:00,1.68513,1.68523,1.68508,1.68523,7361637.0
2009-10-07 03:36:00,1.6852,1.68522,1.68504,1.68504,6688659.0
2009-10-07 03:37:00,1.68517,1.6853,1.68508,1.6853,5227415.0
2009-10-07 03:38:00,1.6853,1.68559,1.6852,1.68559,13066456.0
2009-10-07 03:39:00,1.68549,1.68556,1.68534,1.68556,6626347.0
2009-10-07 03:40:00,1.68537,1.68579,1.68537,1.68578,10243508.0
2009-10-07 03:41:00,1.68593,1.68593,1.68578,1.68578,5233425.0
2009-10-07 03:42:00,1.68567,1.68572,1.68565,1.68565,26622738.0
2009-10-07 03:43:00,1.68578,1.68578,1.68552,1.68552,5709761.0
2009-10-07 03:44:00,1.68548,1.68548,1.68506,1.68506,16890753.0
2009-10-07 03:45:00,1.68514,1.68518,1.68504,1.68507,7037400.0
2009-10-07 03:46:00,1.68494,1.68513,1.68494,1.68505,8559362.0
2009-10-07 03:47:00,1.68509,1.68576,1.68488,1.68576,10487032.0
2009-10-07 03:48:00,1.68572,1.68572,1.6854,1.6854,17101020.0
2009-10-07 03:49:00,1.68551,1.68597,1.68536,1.68597,11504293.0
2009-10-07 03:50:00,1.68618,1.68624,1.6861,1.68612,13075998.0
2009-10-07 03:51:00,1.68611,1.68638,1.68611,1.68631,6663118.0
2009-10-07 03:52:00,1.68612,1.68612,1.68592,1.68594,9461430.0
2009-10-07 03:53:00,1.68618,1.6864,1.68618,1.68631,10382711.0
2009-10-07 03:54:00,1.68635,1.68635,1.68581,1.68581,3145695.0
2009-10-07 03:55:00,1.68581,1.6859,1.68569,1.68576,11283990.0
2009-10-07 03:56:00,1.6857,1.68586,1.6856,1.68586,15743055.0
2009-10-07 03:57:00,1.68602,1.68617,1.68587,1.68616,6170082.0
2009-10-07 03:58:00,1.68598,1.68604,1.68581,1.68581,6918990.0
2009-10-07 03:59:00,1.68589,1.68596,1.68582,1.68582,13175837.0
2009-10-07 04:00:00,1.68576,1.68583,1.68573,1.68582,13792408.0
2009-10-07 04:01:00,1.68592,1.68592,1.68572,1.68572,6775999.0
2009-10-07 04:02:00,1.68569,1.68569,1.68547,1.68547,6306674.0
2009-10-07 04:03:00,1.68554,1.68556,1.68537,1.68556,25293419.0
2009-10-07 04:04:00,1.68553,1.68563,1.68552,1.68562,9772390.0
2009-10-07 04:05:00,1.68545,1.68557,1.68519,1.68557,12206935.0
2009-10-07 04:06:00,1.68569,1.68569,1.68525,1.68555,3316141.0
2009-10-07 04:07:00,1.68562,1.68562,1.68549,1.68551,8875243.0
2009-10-07 04:08:00,1.68546,1.68546,1.685,1.68526,8007402.0
2009-10-07 04:09:00,1.68535,1.6856,1.68535,1.6856,4951434.0
2009-10-07 04:10:00,1.68549,1.68555,1.68543,1.68555,13717223.0
2009-10-07 04:11:00,1.68563,1.68563,1.68539,1.68546,6764595.0
2009-10-07 04:12:00,1.68539,1.68563,1.68539,1.68563,4535748.0
2009-10-07 04:13:00,1.68571,1.68575,1.68554,1.68575,5892227.0
2009-10-07 04:14:00,1.68564,1.68573,1.68558,1.68573,11402664.0
2009-10-07 04:15:00,1.68584,1.68617,1.68584,1.68617,5021756.0
2009-10-07 04:16:00,1.68608,1.6861,1.68597,1.686,11202048.0
2009-10-07 04:17:00,1.68612,1.68612,1.68586,1.6861,7928950.0
2009-10-07 04:18:00,1.68602,1.68612,1.68583,1.68588,13952706.0
2009-10-07 04:19:00,1.68594,1.68595,1.68576,1.68592,15644092.0
2009-10-07 04:20:00,1.68593,1.68614,1.68593,1.68614,34433200.0
2009-10-07 04:21:00,1.68636,1.68645,1.68607,1.68607,7874504.0
2009-10-07 04:22:00,1.68594,1.68604,1.68589,1.68604,5481800.0
2009-10-07 04:23:00,1.68604,1.68607,1.68582,1.68597,16594811.0
2009-10-07 04:24:00,1.6859,1.6861,1.68585,1.68595,5263513.0
2009-10-07 04:25:00,1.68591,1.68591,1.68561,1.68575,7065924.0
2009-10-07 04:26:00,1.68587,1.68609,1.68546,1.68609,12407296.0
2009-10-07 04:27:00,1.6862,1.68621,1.68598,1.68615,14281606.0
2009-10-07 04:28:00,1.68612,1.68623,1.6859,1.68604,6736791.0
2009-10-07 04:29:00,1.68595,1.68595,1.68566,1.68583,6800613.0
2009-10-07 04:30:00,1.68592,1.68606,1.68582,1.68588,7444147.0
2009-10-07 04:31:00,1.68584,1.68584,1.68572,1.68572,6341150.0
2009-10-07 04:32:00,1.68572,1.68578,1.68563,1.68577,8058551.0
2009-10-07 04:33:00,1.68558,1.68569,1.68558,1.68569,11718487.0
2009-10-07 04:34:00,1.68564,1.68566,1.68554,1.68559,6675931.0
2009-10-07 04:35:00,1.68577,1.68577,1.68534,1.68534,1181858.0
2009-10-07 04:36:00,1.68544,1.68553,1.68535,1.68535,7531044.0
2009-10-07 04:37:00,1.68541,1.68553,1.68529,1.6855,7875496.0
2009-10-07 04:38:00,1.68557,1.68564,1.68549,1.6856,5936053.0
2009-10-07 04:39:00,1.68543,1.68591,1.68543,1.68591,8771934.0
2009-10-07 04:40:00,1.6858,1.6858,1.68558,1.68558,8417907.0
2009-10-07 04:41:00,1.68553,1.68553,1.68544,1.68546,5286976.0
2009-10-07 04:42:00,1.68554,1.68554,1.68543,1.68551,7210242.0
2009-10-07 04:43:00,1.68551,1.68559,1.68544,1.68559,11362969.0
2009-10-07 04:44:00,1.68555,1.68556,1.68537,1.68537,10546578.0
2009-10-07 04:45:00,1.6855,1.68552,1.68536,1.68536,17240376.0
2009-10-07 04:46:00,1.68527,1.68527,1.68481,1.68512,9664144.0
2009-10-07 04:47:00,1.68524,1.68547,1.68524,1.68547,5230528.0
2009-10-07 04:48:00,1.68539,1.68555,1.68517,1.68517,7821755.0
2009-10-07 04:49:00,1.68516,1.68522,1.68467,1.68511,4604423.0
2009-10-07 04:50:00,1.68523,1.68535,1.68513,1.68513,5608137.0
2009-10-07 04:51:00,1.68521,1.6854,1.68521,1.6854,7804352.0
2009-10-07 04:52:00,1.68537,1.68545,1.68537,1.68543,5462235.0
2009-10-07 04:53:00,1.6857,1.68578,1.68564,1.68565,14033801.0
2009-10-07 04:54:00,1.68557,1.68563,1.68553,1.68559,40301220.0
2009-10-07 04:55:00,1.6857,1.68591,1.6857,1.68591,16635273.0
2009-10-07 04:56:00,1.68577,1.68577,1.68557,1.68557,20824630.0
2009-10-07 04:57:00,1.68577,1.68577,1.68553,1.68568,20319726.0
2009-10-07 04:58:00,1.68559,1.68576,1.68559,1.68576,14240174.0
2009-10-07 04:59:00,1.68591,1.68591,1.68558,1.68558,11545271.0
2009-10-07 05:00:00,1.68546,1.68552,1.6853,1.6853,10585732.0
2009-10-07 05:01:00,1.68536,1.68549,1.68536,1.68548,4236396.0
2009-10-07 05:02:00,1.68562,1.68603,1.68526,1.68603,9494254.0
2009-10-07 05:03:00,1.68593,1.68597,1.68575,1.68586,27178134.0
2009-10-07 05:04:00,1.68592,1.68593,1.68575,1.68583,12785416.0
2009-10-07 05:05:00,1.68596,1.68602,1.68579,1.68593,12209026.0
2009-10-07 05:06:00,1.68598,1.68608,1.68586,1.68586,6464353.0
2009-10-07 05:07:00,1.68571,1.68599,1.68571,1.68599,5616930.0
2009-10-07 05:08:00,1.68593,1.68601,1.68574,1.68578,4547999.0
2009-10-07 05:09:00,1.68568,1.68584,1.6856,1.68567,5670800.0
2009-10-07 05:10:00,1.68559,1.68559,1.6855,1.6855,14789560.0
2009-10-07 05:11:00,1.68541,1.68557,1.68541,1.68557,8678318.0
2009-10-07 05:12:00,1.68562,1.68576,1.68562,1.68576,9793276.0
2009-10-07 05:13:00,1.68578,1.68601,1.68575,1.68601,5720114.0
2009-10-07 05:14:00,1.68611,1.68623,1.68603,1.68623,2946582.0
2009-10-07 05:15:00,1.68621,1.68622,1.68607,1.6861,6497549.0
2009-10-07 05:16:00,1.68603,1.68603,1.68565,1.68594,3638870.0
2009-10-07 05:17:00,1.68587,1.6859,1.6858,1.6858,8592108.0
2009-10-07 05:18:00,1.68557,1.68586,1.68501,1.68586,10666920.0
2009-10-07 05:19:00,1.68601,1.68621,1.68594,1.68621,4641365.0
2009-10-07 05:20:00,1.68618,1.6862,1.68579,1.68606,10331701.0
2009-10-07 05:21:00,1.68598,1.68601,1.68587,1.68601,9844474.0
2009-10-07 05:22:00,1.68612,1.68612,1.68596,1.686,10070098.0
2009-10-07 05:23:00,1.6861,1.68617,1.68601,1.68617,3768233.0
2009-10-07 05:24:00,1.68603,1.68606,1.68591,1.68605,10141949.0
2009-10-07 05:25:00,1.68612,1.68633,1.68571,1.68633,13702108.0
2009-10-07 05:26:00,1.68629,1.68637,1.68624,1.68624,8242313.0
2009-10-07 05:27:00,1.68635,1.68635,1.68627,1.68628,12049259.0
2009-10-07 05:28:00,1.68634,1.6864,1.68628,1.68636,7241090.0
2009-10-07 05:29:00,1.68618,1.68641,1.68618,1.68641,6904015.0
2009-10-07 05:30:00,1.6864,1.68642,1.68604,1.68605,11837555.0
2009-10-07 05:31:00,1.68634,1.68641,1.68632,1.68636,8432810.0
2009-10-07 05:32:00,1.68626,1.68629,1.68602,1.68602,13256179.0
2009-10-07 05:33:00,1.68613,1.68624,1.68613,1.68613,24229644.0
2009-10-07 05:34:00,1.68608,1.68608,1.68591,1.68591,5060124.0
2009-10-07 05:35:00,1.68597,1.6861,1.68592,1.68607,6899515.0
2009-10-07 05:36:00,1.68592,1.68592,1.68556,1.68557,17901636.0
2009-10-07 05:37:00,1.68514,1.68552,1.68503,1.68526,11596389.0
2009-10-07 05:38:00,1.68529,1.68534,1.68503,1.6853,11218971.0
2009-10-07 05:39:00,1.68533,1.68533,1.68373,1.68523,6531409.0
2009-10-07 05:40:00,1.68488,1.68537,1.68488,1.68504,13859972.0
2009-10-07 05:41:00,1.68546,1.68546,1.68511,1.68511,5112793.0
2009-10-07 05:42:00,1.68514,1.68526,1.68506,1.68526,7324374.0
2009-10-07 05:43:00,1.68541,1.68583,1.68534,1.68583,11107514.0
2009-10-07 05:44:00,1.6858,1.6858,1.6856,1.68569,9547679.0
2009-10-07 05:45:00,1.6856,1.6856,1.68527,1.68527,8824706.0
2009-10-07 05:46:00,1.68535,1.68559,1.68529,1.68559,5131517.0
2009-10-07 05:47:00,1.68561,1.68565,1.68552,1.68565,5564958.0
2009-10-07 05:48:00,1.68569,1.68578,1.68566,1.68568,9890656.0
2009-10-07 05:49:00,1.68515,1.68516,1.68503,1.68503,6799692.0
2009-10-07 05:50:00,1.68531,1.68531,1.68523,1.68531,5834045.0
2009-10-07 05:51:00,1.68541,1.68555,1.68538,1.6855,17901215.0
2009-10-07 05:52:00,1.68552,1.6856,1.68541,1.68541,5502452.0
2009-10-07 05:53:00,1.68533,1.68541,1.68526,1.68533,6462606.0
2009-10-07 05:54:00,1.68537,1.68537,1.68495,1.68495,5953382.0
2009-10-07 05:55:00,1.68485,1.68485,1.68472,1.68478,7250089.0
2009-10-07 05:56:00,1.68452,1.68505,1.68452,1.68505,5617205.0
2009-10-07 05:57:00,1.68498,1.68519,1.68498,1.68502,10413686.0
2009-10-07 05:58:00,1.68498,1.68498,1.68482,1.68494,3775019.0
2009-10-07 05:59:00,1.68483,1.68492,1.68474,1.68492,7561102.0
2009-10-07 06:00:00,1.68491,1.68501,1.68491,1.68492,7280744.0
2009-10-07 06:01:00,1.68498,1.68509,1.68491,1.68509,10292205.0
2009-10-07 06:02:00,1.685,1.685,1.68414,1.68414,12042496.0
2009-10-07 06:03:00,1.68469,1.68498,1.68469,1.6848,7252358.0
2009-10-07 06:04:00,1.68481,1.68489,1.68474,1.68489,2720150.0
2009-10-07 06:05:00,1.68493,1.68499,1.6848,1.6848,5024545.0
2009-10-07 06:06:00,1.68465,1.68465,1.68429,1.68445,8325968.0
2009-10-07 06:07:00,1.68447,1.68478,1.68447,1.68478,11501178.0
2009-10-07 06:08:00,1.68487,1.685,1.68487,1.685,8447301.0
2009-10-07 06:09:00,1.68475,1.68479,1.68436,1.68436,5111902.0
2009-10-07 06:10:00,1.68446,1.68465,1.68446,1.68448,17930671.0
2009-10-07 06:11:00,1.68432,1.68441,1.68424,1.68441,8398260.0
2009-10-07 06:12:00,1.68415,1.68415,1.68394,1.68398,20391720.0
2009-10-07 06:13:00,1.68415,1.68433,1.68375,1.68433,11657954.0
2009-10-07 06:14:00,1.68428,1.68466,1.68427,1.68466,8045325.0
2009-10-07 06:15:00,1.68481,1.68488,1.68479,1.6848,6397476.0
2009-10-07 06:16:00,1.68477,1.68478,1.68465,1.68478,7354484.0
2009-10-07 06:17:00,1.68473,1.68492,1.68473,1.68492,13975181.0
2009-10-07 06:18:00,1.68487,1.68487,1.68471,1.6848,15786560.0
2009-10-07 06:19:00,1.68467,1.68467,1.68457,1.68462,50094060.0
2009-10-07 06:20:00,1.68465,1.68473,1.6845,1.68465,3751176.0
2009-10-07 06:21:00,1.68469,1.68499,1.68469,1.68499,19943291.0
2009-10-07 06:22:00,1.68488,1.68504,1.68488,1.68503,8242910.0
2009-10-07 06:23:00,1.68505,1.68505,1.68458,1.68458,7877603.0
2009-10-07 06:24:00,1.68458,1.68458,1.68437,1.68441,11431792.0
2009-10-07 06:25:00,1.6846,1.68471,1.6846,1.68471,12691819.0
2009-10-07 06:26:00,1.6846,1.68477,1.68458,1.68477,6948047.0
2009-10-07 06:27:00,1.68481,1.68488,1.68481,1.68486,5207037.0
2009-10-07 06:28:00,1.68477,1.68501,1.68466,1.68466,18582345.0
2009-10-07 06:29:00,1.68461,1.68469,1.68452,1.68459,13723967.0
2009-10-07 06:30:00,1.68461,1.68474,1.68458,1.68473,8130911.0
2009-10-07 06:31:00,1.68475,1.68487,1.68441,1.68478,5401868.0
2009-10-07 06:32:00,1.68482,1.68492,1.68478,1.68489,2543278.0
2009-10-07 06:33:00,1.68497,1.68503,1.68495,1.68498,11557905.0
2009-10-07 06:34:00,1.68501,1.68509,1.68496,1.68503,8724491.0
2009-10-07 06:35:00,1.68494,1.68494,1.6845,1.68469,7302586.0
2009-10-07 06:36:00,1.68477,1.68477,1.68462,1.68476,3886921.0
2009-10-07 06:37:00,1.68471,1.68471,1.68446,1.68454,9172173.0
2009-10-07 06:38:00,1.68453,1.6848,1.68453,1.6848,9825065.0
2009-10-07 06:39:00,1.68496,1.68517,1.68496,1.685,12689231.0
2009-10-07 06:40:00,1.68505,1.68507,1.68498,1.68507,14056795.0
2009-10-07 06:41:00,1.68505,1.68505,1.68487,1.68501,10714422.0
2009-10-07 06:42:00,1.68498,1.68498,1.68441,1.68441,4600574.0
2009-10-07 06:43:00,1.68438,1.68447,1.68435,1.68447,11035190.0
2009-10-07 06:44:00,1.6846,1.68499,1.68441,1.68499,4654825.0
2009-10-07 06:45:00,1.68492,1.68509,1.68491,1.68496,40813821.0
2009-10-07 06:46:00,1.6851,1.6851,1.68485,1.68496,8959230.0
2009-10-07 06:47:00,1.68498,1.68509,1.68495,1.68495,6493719.0
2009-10-07 06:48:00,1.68492,1.68492,1.6847,1.6847,8057007.0
2009-10-07 06:49:00,1.68472,1.68472,1.68429,1.68429,19429330.0
2009-10-07 06:50:00,1.68439,1.6845,1.68438,1.6845,34258428.0
2009-10-07 06:51:00,1.6846,1.6846,1.68434,1.68451,5785207.0
2009-10-07 06:52:00,1.68455,1.68455,1.6843,1.6843,7013457.0
2009-10-07 06:53:00,1.68428,1.68444,1.6842,1.68438,3448830.0
2009-10-07 06:54:00,1.68421,1.68432,1.68409,1.68432,5715312.0
2009-10-07 06:55:00,1.68436,1.68464,1.68435,1.68464,10535613.0
2009-10-07 06:56:00,1.68458,1.68465,1.68446,1.68457,14240813.0
2009-10-07 06:57:00,1.6846,1.68476,1.68446,1.68446,9417247.0
2009-10-07 06:58:00,1.68442,1.68462,1.68442,1.68451,5397427.0
2009-10-07 06:59:00,1.68469,1.68485,1.68469,1.68484,8099075.0
2009-10-07 07:00:00,1.68489,1.68509,1.68488,1.68509,10623020.0
2009-10-07 07:01:00,1.68509,1.68509,1.68479,1.68479,6663074.0
2009-10-07 07:02:00,1.68485,1.68491,1.68483,1.68488,3831228.0
2009-10-07 07:03:00,1.68476,1.68479,1.6847,1.6847,15420512.0
2009-10-07 07:04:00,1.68467,1.68467,1.68432,1.68432,10675766.0
2009-10-07 07:05:00,1.68443,1.6846,1.68443,1.68451,8009569.0
2009-10-07 07:06:00,1.68444,1.68444,1.68436,1.68442,4756282.0
2009-10-07 07:07:00,1.68442,1.68442,1.68427,1.68434,4272982.0
2009-10-07 07:08:00,1.68422,1.6843,1.68422,1.68424,8143887.0
2009-10-07 07:09:00,1.68406,1.68414,1.684,1.68403,19024719.0
2009-10-07 07:10:00,1.68417,1.6845,1.68417,1.6845,16523358.0
2009-10-07 07:11:00,1.68459,1.68469,1.6845,1.68464,5471062.0
2009-10-07 07:12:00,1.68459,1.68466,1.68459,1.68466,5672687.0
2009-10-07 07:13:00,1.68467,1.68473,1.68457,1.6847,8060999.0
2009-10-07 07:14:00,1.68464,1.68482,1.68447,1.68482,4347350.0
2009-10-07 07:15:00,1.68485,1.68485,1.68452,1.68452,18739357.0
2009-10-07 07:16:00,1.68434,1.68439,1.68411,1.68411,3299678.0
2009-10-07 07:17:00,1.684,1.684,1.68379,1.68379,10769805.0
2009-10-07 07:18:00,1.68373,1.68373,1.6834,1.68341,13055613.0
2009-10-07 07:19:00,1.68334,1.68334,1.68301,1.68301,6748274.0
2009-10-07 07:20:00,1.683,1.68321,1.683,1.68321,8427690.0
2009-10-07 07:21:00,1.68338,1.68367,1.68338,1.68367,1740767.0
2009-10-07 07:22:00,1.68372,1.68376,1.68372,1.68374,3871587.0
2009-10-07 07:23:00,1.68383,1.68408,1.68383,1.68408,9778823.0
2009-10-07 07:24:00,1.68408,1.68408,1.68372,1.68372,5160644.0
2009-10-07 07:25:00,1.68358,1.68358,1.68293,1.68314,6943741.0
2009-10-07 07:26:00,1.68325,1.68341,1.68319,1.68319,10916377.0
2009-10-07 07:27:00,1.68321,1.68328,1.68309,1.68309,9542535.0
2009-10-07 07:28:00,1.68314,1.68321,1.68297,1.68297,2873210.0
2009-10-07 07:29:00,1.68289,1.68289,1.68277,1.68279,11854108.0
2009-10-07 07:30:00,1.68288,1.68292,1.68279,1.68292,10253266.0
2009-10-07 07:31:00,1.68278,1.68282,1.6827,1.6827,3521987.0
2009-10-07 07:32:00,1.68287,1.68303,1.68287,1.68294,7638344.0
2009-10-07 07:33:00,1.68289,1.68289,1.68254,1.68254,9245964.0
2009-10-07 07:34:00,1.68244,1.68254,1.68241,1.68242,5322920.0
2009-10-07 07:35:00,1.68228,1.68228,1.68217,1.68227,7217808.0
2009-10-07 07:36:00,1.6822,1.68237,1.6822,1.68234,10268994.0
2009-10-07 07:37:00,1.68247,1.68247,1.68093,1.68239,6677681.0
2009-10-07 07:38:00,1.68238,1.68238,1.68225,1.68225,3220394.0
2009-10-07 07:39:00,1.6822,1.6822,1.68208,1.68208,10157177.0
2009-10-07 07:40:00,1.68222,1.68228,1.68222,1.68226,7458385.0
2009-10-07 07:41:00,1.68216,1.68216,1.68185,1.68198,5911383.0
2009-10-07 07:42:00,1.68189,1.68198,1.68185,1.68185,5989079.0
2009-10-07 07:43:00,1.6819,1.68205,1.68169,1.68205,2908731.0
2009-10-07 07:44:00,1.68203,1.68203,1.68173,1.68195,6360953.0
2009-10-07 07:45:00,1.68197,1.68202,1.68151,1.68191,8654675.0
2009-10-07 07:46:00,1.68182,1.68201,1.68182,1.6819,8593358.0
2009-10-07 07:47:00,1.68166,1.68173,1.68153,1.68158,10884044.0
2009-10-07 07:48:00,1.68152,1.68152,1.68112,1.68112,10435126.0
2009-10-07 07:49:00,1.681,1.68125,1.681,1.68125,17448858.0
2009-10-07 07:50:00,1.68137,1.68144,1.68134,1.68142,8338259.0
2009-10-07 07:51:00,1.68149,1.68181,1.68149,1.68181,9895450.0
2009-10-07 07:52:00,1.68183,1.68191,1.6818,1.6818,6415507.0
2009-10-07 07:53:00,1.68184,1.68195,1.68045,1.68195,5657019.0
2009-10-07 07:54:00,1.68191,1.68191,1.68148,1.68148,5798466.0
2009-10-07 07:55:00,1.68141,1.68141,1.68104,1.68105,11250178.0
2009-10-07 07:56:00,1.68101,1.68101,1.68074,1.68074,4921851.0
2009-10-07 07:57:00,1.68085,1.68103,1.68083,1.68103,12929834.0
2009-10-07 07:58:00,1.68106,1.68106,1.68066,1.68077,13734680.0
2009-10-07 07:59:00,1.68062,1.68071,1.68062,1.68063,9503316.0
2009-10-07 08:00:00,1.68061,1.68061,1.68038,1.68045,8135028.0
2009-10-07 08:01:00,1.68042,1.68043,1.68013,1.68042,35622930.0
2009-10-07 08:02:00,1.68039,1.68062,1.68039,1.68047,6964957.0
2009-10-07 08:03:00,1.68039,1.68039,1.68007,1.68017,6289611.0
2009-10-07 08:04:00,1.68012,1.68012,1.67992,1.68,12447133.0
2009-10-07 08:05:00,1.67992,1.67992,1.67966,1.67967,6395038.0
2009-10-07 08:06:00,1.6799,1.68013,1.6799,1.68013,9686014.0
2009-10-07 08:07:00,1.6801,1.6801,1.67979,1.67981,10012337.0
2009-10-07 08:08:00,1.67971,1.67971,1.67865,1.67865,48671840.0
2009-10-07 08:09:00,1.67859,1.67876,1.67859,1.67876,19957881.0
2009-10-07 08:10:00,1.67869,1.67882,1.67838,1.67882,16890742.0
2009-10-07 08:11:00,1.67871,1.67897,1.67871,1.67896,3560677.0
2009-10-07 08:12:00,1.67886,1.6792,1.67886,1.6792,17140933.0
2009-10-07 08:13:00,1.67921,1.67954,1.67921,1.67954,6154830.0
2009-10-07 08:14:00,1.67961,1.67984,1.67961,1.67984,20934852.0
2009-10-07 08:15:00,1.67985,1.68003,1.67985,1.67995,8192584.0
2009-10-07 08:16:00,1.67986,1.67992,1.67968,1.67971,3233355.0
2009-10-07 08:17:00,1.67979,1.67979,1.67968,1.67968,3644819.0
2009-10-07 08:18:00,1.67967,1.67974,1.67946,1.67946,9986040.0
2009-10-07 08:19:00,1.67961,1.67971,1.67955,1.67964,8660557.0
2009-10-07 08:20:00,1.67961,1.67961,1.67933,1.67941,16846808.0
2009-10-07 08:21:00,1.67939,1.67939,1.67916,1.67935,9701037.0
2009-10-07 08:22:00,1.67937,1.67945,1.6793,1.67942,7316801.0
2009-10-07 08:23:00,1.67947,1.67985,1.67947,1.67985,7538940.0
2009-10-07 08:24:00,1.67988,1.67988,1.67973,1.67973,3053072.0
2009-10-07 08:25:00,1.67967,1.67973,1.67958,1.67973,4197187.0
2009-10-07 08:26:00,1.67982,1.67992,1.6798,1.67992,6041052.0
2009-10-07 08:27:00,1.67993,1.68019,1.67993,1.68019,13638426.0
2009-10-07 08:28:00,1.68025,1.68029,1.68011,1.68014,5228202.0
2009-10-07 08:29:00,1.68005,1.68009,1.67975,1.67975,9274521.0
2009-10-07 08:30:00,1.67979,1.6798,1.67958,1.67958,14652575.0
2009-10-07 08:31:00,1.67946,1.67953,1.67934,1.67934,4868310.0
2009-10-07 08:32:00,1.67935,1.67935,1.67904,1.67904,14986488.0
2009-10-07 08:33:00,1.6792,1.67933,1.67917,1.67933,5381721.0
2009-10-07 08:34:00,1.67936,1.67951,1.67936,1.67951,55474734.0
2009-10-07 08:35:00,1.67949,1.67966,1.67947,1.67966,7759843.0
2009-10-07 08:36:00,1.67971,1.67979,1.67955,1.67979,7671963.0
2009-10-07 08:37:00,1.67977,1.68015,1.67977,1.68012,13448994.0
2009-10-07 08:38:00,1.68018,1.68022,1.67991,1.68003,6075638.0
2009-10-07 08:39:00,1.68,1.68001,1.67983,1.67988,5241700.0
2009-10-07 08:40:00,1.67977,1.67989,1.67968,1.67975,7621614.0
2009-10-07 08:41:00,1.67969,1.67969,1.67953,1.67953,4571047.0
2009-10-07 08:42:00,1.67943,1.67953,1.6793,1.6793,20271145.0
2009-10-07 08:43:00,1.6793,1.67933,1.67913,1.67918,6034416.0
2009-10-07 08:44:00,1.67909,1.67917,1.67896,1.67896,11058591.0
2009-10-07 08:45:00,1.67891,1.67891,1.67881,1.67881,7614745.0
2009-10-07 08:46:00,1.67879,1.67879,1.6786,1.6786,2356472.0
2009-10-07 08:47:00,1.67858,1.67858,1.67842,1.67849,76951725.0
2009-10-07 08:48:00,1.67857,1.6788,1.67838,1.6788,13782080.0
2009-10-07 08:49:00,1.67883,1.67883,1.67855,1.67867,5564473.0
2009-10-07 08:50:00,1.67866,1.67866,1.67794,1.67805,40727940.0
2009-10-07 08:51:00,1.67813,1.67834,1.67813,1.67828,6840894.0
2009-10-07 08:52:00,1.67844,1.67864,1.67844,1.67864,5336580.0
2009-10-07 08:53:00,1.67861,1.67886,1.67818,1.67886,10205322.0
2009-10-07 08:54:00,1.67885,1.67893,1.67882,1.67889,5295820.0
2009-10-07 08:55:00,1.67889,1.679,1.67873,1.679,2575214.0
2009-10-07 08:56:00,1.67903,1.67904,1.67879,1.67879,8543664.0
2009-10-07 08:57:00,1.67895,1.67898,1.67885,1.67898,9186301.0
2009-10-07 08:58:00,1.67901,1.67901,1.67881,1.67898,6901035.0
2009-10-07 08:59:00,1.67902,1.67931,1.67894,1.67931,8087712.0
2009-10-07 09:00:00,1.67935,1.67964,1.67934,1.67964,8146457.0
2009-10-07 09:01:00,1.67971,1.67989,1.67971,1.67989,12103694.0
2009-10-07 09:02:00,1.67975,1.67977,1.67953,1.67954,11005866.0
2009-10-07 09:03:00,1.67948,1.67948,1.67912,1.6792,1802532.0
2009-10-07 09:04:00,1.6792,1.6792,1.679,1.67901,16955282.0
2009-10-07 09:05:00,1.67901,1.67901,1.67888,1.67895,7863086.0
2009-10-07 09:06:00,1.67897,1.67953,1.67897,1.67942,18391220.0
2009-10-07 09:07:00,1.67931,1.67983,1.67931,1.67978,11218729.0
2009-10-07 09:08:00,1.67992,1.68012,1.67951,1.67951,42315804.0
2009-10-07 09:09:00,1.67948,1.67963,1.67945,1.67947,64375002.0
2009-10-07 09:10:00,1.67953,1.67973,1.67953,1.67971,17818864.0
2009-10-07 09:11:00,1.6798,1.68001,1.6798,1.67997,4393863.0
2009-10-07 09:12:00,1.67999,1.68006,1.67986,1.67986,14854754.0
2009-10-07 09:13:00,1.67991,1.6802,1.67991,1.6802,7150945.0
2009-10-07 09:14:00,1.68012,1.68019,1.67978,1.67991,5015456.0
2009-10-07 09:15:00,1.67986,1.67986,1.67973,1.67976,3344910.0
2009-10-07 09:16:00,1.67972,1.67972,1.67938,1.67938,23268096.0
2009-10-07 09:17:00,1.67933,1.67939,1.67913,1.67913,4742067.0
2009-10-07 09:18:00,1.67918,1.67935,1.67913,1.67935,4284415.0
2009-10-07 09:19:00,1.67937,1.67944,1.67927,1.67927,5126080.0
2009-10-07 09:20:00,1.67906,1.67966,1.67906,1.6796,7962512.0
2009-10-07 09:21:00,1.67965,1.67977,1.6796,1.67964,3011952.0
2009-10-07 09:22:00,1.67976,1.68011,1.67976,1.68011,10977948.0
2009-10-07 09:23:00,1.68017,1.68024,1.67999,1.68008,8748657.0
2009-10-07 09:24:00,1.68006,1.68006,1.67949,1.6796,42599070.0
2009-10-07 09:25:00,1.67963,1.67963,1.67953,1.67955,6443150.0
2009-10-07 09:26:00,1.67952,1.67959,1.67938,1.67959,4363996.0
2009-10-07 09:27:00,1.67961,1.67967,1.67954,1.67954,9770674.0
2009-10-07 09:28:00,1.67952,1.67977,1.67952,1.67977,6454918.0
2009-10-07 09:29:00,1.67977,1.68016,1.67977,1.68014,3220181.0
2009-10-07 09:30:00,1.68016,1.68016,1.6785,1.67995,16034311.0
2009-10-07 09:31:00,1.67997,1.68015,1.67993,1.68015,8558188.0
2009-10-07 09:32:00,1.68019,1.68054,1.68019,1.68048,21110607.0
2009-10-07 09:33:00,1.68053,1.68063,1.68048,1.68048,7194803.0
2009-10-07 09:34:00,1.68043,1.68043,1.68012,1.68012,13141494.0
2009-10-07 09:35:00,1.68012,1.68017,1.6787,1.68017,5495528.0
2009-10-07 09:36:00,1.68027,1.68058,1.68027,1.68047,5090701.0
2009-10-07 09:37:00,1.68052,1.68063,1.68019,1.68044,6133712.0
2009-10-07 09:38:00,1.68065,1.68096,1.68061,1.68096,11982224.0
2009-10-07 09:39:00,1.68097,1.68119,1.68096,1.68119,10390678.0
2009-10-07 09:40:00,1.68114,1.68132,1.68114,1.68131,22250184.0
2009-10-07 09:41:00,1.68139,1.68158,1.68125,1.68125,5580059.0
2009-10-07 09:42:00,1.68126,1.68126,1.68087,1.68106,10328812.0
2009-10-07 09:43:00,1.68104,1.68104,1.68076,1.68087,8255109.0
2009-10-07 09:44:00,1.68082,1.68082,1.68048,1.68065,4195115.0
2009-10-07 09:45:00,1.68064,1.6807,1.68026,1.68047,5015454.0
2009-10-07 09:46:00,1.68042,1.68053,1.68028,1.6805,15996333.0
2009-10-07 09:47:00,1.68042,1.68042,1.68032,1.68034,22442568.0
2009-10-07 09:48:00,1.68031,1.68046,1.68031,1.68046,14528160.0
2009-10-07 09:49:00,1.68048,1.68063,1.68045,1.68063,18044962.0
2009-10-07 09:50:00,1.68065,1.6809,1.68065,1.6809,3332976.0
2009-10-07 09:51:00,1.68087,1.68099,1.68083,1.68086,5994518.0
2009-10-07 09:52:00,1.68086,1.68114,1.68086,1.68114,8465141.0
2009-10-07 09:53:00,1.68116,1.68116,1.68076,1.68083,8613199.0
2009-10-07 09:54:00,1.68076,1.68076,1.67961,1.67961,22198131.0
2009-10-07 09:55:00,1.67957,1.67957,1.67916,1.67916,5984307.0
2009-10-07 09:56:00,1.67905,1.67905,1.67878,1.67878,5141539.0
2009-10-07 09:57:00,1.67882,1.67922,1.6787,1.67899,15304457.0
2009-10-07 09:58:00,1.67903,1.67919,1.6789,1.67919,3974741.0
2009-10-07 09:59:00,1.67919,1.67964,1.67919,1.6796,14842278.0
2009-10-07 10:00:00,1.67962,1.67962,1.67941,1.67955,4791668.0
2009-10-07 10:01:00,1.67956,1.67968,1.67941,1.67941,6655440.0
2009-10-07 10:02:00,1.67947,1.67949,1.67933,1.67944,11390049.0
2009-10-07 10:03:00,1.67933,1.67933,1.67909,1.67909,9988663.0
2009-10-07 10:04:00,1.67917,1.67917,1.67849,1.67849,30647995.0
2009-10-07 10:05:00,1.67854,1.67864,1.6783,1.6783,7915352.0
2009-10-07 10:06:00,1.67832,1.67846,1.67832,1.67841,3160084.0
2009-10-07 10:07:00,1.67845,1.67859,1.67845,1.67854,3837532.0
2009-10-07 10:08:00,1.6786,1.67866,1.67852,1.67862,10140415.0
2009-10-07 10:09:00,1.67858,1.67861,1.67845,1.67858,10543344.0
2009-10-07 10:10:00,1.6786,1.6786,1.67835,1.6784,5400069.0
2009-10-07 10:11:00,1.67837,1.67837,1.67813,1.67819,6916685.0
2009-10-07 10:12:00,1.6782,1.6782,1.67799,1.67806,5102613.0
2009-10-07 10:13:00,1.678,1.678,1.67747,1.67747,18614204.0
2009-10-07 10:14:00,1.67747,1.67747,1.67709,1.67725,14238957.0
2009-10-07 10:15:00,1.67726,1.67726,1.6767,1.6767,16903986.0
2009-10-07 10:16:00,1.67678,1.67711,1.67678,1.67696,15025082.0
2009-10-07 10:17:00,1.67706,1.67708,1.67693,1.67707,6378696.0
2009-10-07 10:18:00,1.67707,1.67707,1.67688,1.67688,18445493.0
2009-10-07 10:19:00,1.67697,1.67722,1.67695,1.67722,12538850.0
2009-10-07 10:20:00,1.67718,1.67757,1.67718,1.6774,8182449.0
2009-10-07 10:21:00,1.67735,1.67735,1.67699,1.67699,3869054.0
2009-10-07 10:22:00,1.67649,1.6769,1.67649,1.67682,4374223.0
2009-10-07 10:23:00,1.67682,1.67702,1.67672,1.67677,15722805.0
2009-10-07 10:24:00,1.67667,1.67676,1.67659,1.67661,6881752.0
2009-10-07 10:25:00,1.67666,1.67691,1.67666,1.67673,11123073.0
2009-10-07 10:26:00,1.67687,1.67705,1.67682,1.67698,10981422.0
2009-10-07 10:27:00,1.67699,1.67699,1.67688,1.67691,14634638.0
2009-10-07 10:28:00,1.67685,1.67685,1.67667,1.67672,4169699.0
2009-10-07 10:29:00,1.67671,1.67671,1.67644,1.67644,7077352.0
2009-10-07 10:30:00,1.67637,1.67637,1.67547,1.67547,36238524.0
2009-10-07 10:31:00,1.67542,1.67562,1.67532,1.67562,7526900.0
2009-10-07 10:32:00,1.67567,1.67575,1.67554,1.67574,4883335.0
2009-10-07 10:33:00,1.67576,1.67619,1.67576,1.67606,44104914.0
2009-10-07 10:34:00,1.67607,1.67607,1.67582,1.67601,15596767.0
2009-10-07 10:35:00,1.67614,1.67618,1.67596,1.67607,5005361.0
2009-10-07 10:36:00,1.67596,1.67596,1.67548,1.67548,5984180.0
2009-10-07 10:37:00,1.67543,1.67543,1.67488,1.67506,2014941.0
2009-10-07 10:38:00,1.67504,1.67504,1.67488,1.67504,5027773.0
2009-10-07 10:39:00,1.67499,1.67506,1.67478,1.67506,5419239.0
2009-10-07 10:40:00,1.67508,1.67508,1.67356,1.67356,5214832.0
2009-10-07 10:41:00,1.67505,1.67522,1.67505,1.67522,6339098.0
2009-10-07 10:42:00,1.67526,1.67526,1.675,1.67505,9967284.0
2009-10-07 10:43:00,1.67501,1.67561,1.67501,1.67561,66307028.0
2009-10-07 10:44:00,1.67567,1.67581,1.67561,1.67581,7735409.0
2009-10-07 10:45:00,1.67581,1.67598,1.67581,1.67598,12323232.0
2009-10-07 10:46:00,1.67595,1.67645,1.67595,1.67645,15636720.0
2009-10-07 10:47:00,1.67646,1.6765,1.67619,1.67619,14597016.0
2009-10-07 10:48:00,1.67617,1.67626,1.67603,1.67626,9014519.0
2009-10-07 10:49:00,1.67635,1.67653,1.67635,1.6765,4969887.0
2009-10-07 10:50:00,1.67649,1.67669,1.67649,1.67669,6802506.0
2009-10-07 10:51:00,1.67668,1.67691,1.67662,1.67691,6432005.0
2009-10-07 10:52:00,1.67691,1.67735,1.67691,1.67735,8584469.0
2009-10-07 10:53:00,1.67726,1.67726,1.67695,1.67703,14699088.0
2009-10-07 10:54:00,1.677,1.67705,1.67661,1.67705,11078352.0
2009-10-07 10:55:00,1.67701,1.67701,1.67691,1.67694,2391433.0
2009-10-07 10:56:00,1.67701,1.67706,1.67693,1.67706,61901069.0
2009-10-07 10:57:00,1.67706,1.67706,1.67688,1.6769,7464495.0
2009-10-07 10:58:00,1.67686,1.67686,1.67663,1.67672,9994058.0
2009-10-07 10:59:00,1.6767,1.67679,1.67658,1.67658,5092051.0
2009-10-07 11:00:00,1.67664,1.67664,1.67639,1.67644,8124697.0
2009-10-07 11:01:00,1.67646,1.67677,1.67646,1.67651,29859130.0
2009-10-07 11:02:00,1.67635,1.67649,1.67632,1.67635,9260839.0
2009-10-07 11:03:00,1.67642,1.67674,1.67642,1.67674,43330350.0
2009-10-07 11:04:00,1.67659,1.67707,1.67659,1.67707,10013113.0
2009-10-07 11:05:00,1.67719,1.67726,1.67707,1.67726,5939061.0
2009-10-07 11:06:00,1.67715,1.67716,1.67699,1.67704,5666732.0
2009-10-07 11:07:00,1.67697,1.67715,1.67697,1.67712,9843756.0
2009-10-07 11:08:00,1.67719,1.67742,1.67719,1.67742,6774737.0
2009-10-07 11:09:00,1.67744,1.67754,1.67744,1.67753,12326886.0
2009-10-07 11:10:00,1.67755,1.67765,1.67746,1.67746,4132421.0
2009-10-07 11:11:00,1.67751,1.67766,1.67747,1.67761,10101100.0
2009-10-07 11:12:00,1.67767,1.6785,1.67766,1.6785,38059883.0
2009-10-07 11:13:00,1.67842,1.67842,1.67825,1.67825,10560420.0
2009-10-07 11:14:00,1.67822,1.67822,1.67802,1.67808,6704680.0
2009-10-07 11:15:00,1.67802,1.67802,1.67683,1.67697,56348102.0
2009-10-07 11:16:00,1.67709,1.67756,1.67709,1.67756,11428846.0
2009-10-07 11:17:00,1.67769,1.67773,1.67751,1.67755,4693468.0
2009-10-07 11:18:00,1.67754,1.67776,1.67754,1.67762,11084280.0
2009-10-07 11:19:00,1.67774,1.67799,1.67772,1.67799,10028353.0
2009-10-07 11:20:00,1.67811,1.67818,1.6781,1.67811,17872103.0
2009-10-07 11:21:00,1.67808,1.67808,1.67793,1.67793,9813899.0
2009-10-07 11:22:00,1.67793,1.67802,1.67787,1.67802,14222232.0
2009-10-07 11:23:00,1.678,1.678,1.67779,1.67779,6145043.0
2009-10-07 11:24:00,1.67766,1.67769,1.67732,1.67732,69103638.0
2009-10-07 11:25:00,1.67735,1.67735,1.67719,1.67722,7857374.0
2009-10-07 11:26:00,1.67715,1.67715,1.67672,1.67688,49672226.0
2009-10-07 11:27:00,1.677,1.67705,1.67697,1.67697,37266450.0
2009-10-07 11:28:00,1.67692,1.67692,1.67668,1.67668,3521586.0
2009-10-07 11:29:00,1.67666,1.67666,1.67646,1.67646,5972490.0
2009-10-07 11:30:00,1.67651,1.67651,1.67632,1.67636,6483326.0
2009-10-07 11:31:00,1.67633,1.6764,1.67586,1.6764,8257142.0
2009-10-07 11:32:00,1.6763,1.67652,1.6763,1.67652,5724269.0
2009-10-07 11:33:00,1.67651,1.67669,1.67651,1.67665,2312612.0
2009-10-07 11:34:00,1.67672,1.67682,1.67672,1.67682,3659103.0
2009-10-07 11:35:00,1.67676,1.67694,1.67676,1.67693,3598895.0
2009-10-07 11:36:00,1.67698,1.67712,1.67698,1.67712,5626086.0
2009-10-07 11:37:00,1.67709,1.67734,1.67708,1.67734,14283749.0
2009-10-07 11:38:00,1.67719,1.67745,1.67719,1.67744,8369601.0
2009-10-07 11:39:00,1.67753,1.67775,1.67753,1.67775,7691658.0
2009-10-07 11:40:00,1.67773,1.67773,1.67748,1.67748,10468556.0
2009-10-07 11:41:00,1.6774,1.67748,1.67727,1.67727,17664598.0
2009-10-07 11:42:00,1.67726,1.67726,1.67705,1.67712,9341329.0
2009-10-07 11:43:00,1.67718,1.67732,1.67717,1.67722,2767125.0
2009-10-07 11:44:00,1.67725,1.67751,1.67725,1.67738,26076742.0
2009-10-07 11:45:00,1.6774,1.67747,1.67717,1.67729,16961124.0
2009-10-07 11:46:00,1.67735,1.6774,1.67727,1.6774,8391630.0
2009-10-07 11:47:00,1.67736,1.67744,1.67721,1.67721,3101922.0
2009-10-07 11:48:00,1.67725,1.67741,1.67716,1.67741,20376687.0
2009-10-07 11:49:00,1.67747,1.67764,1.67747,1.67764,3956939.0
2009-10-07 11:50:00,1.67761,1.67761,1.67738,1.67754,11219661.0
2009-10-07 11:51:00,1.67761,1.67771,1.67749,1.67771,12072535.0
2009-10-07 11:52:00,1.67776,1.67792,1.67773,1.67792,10894289.0
2009-10-07 11:53:00,1.67788,1.67811,1.67788,1.678,51204400.0
2009-10-07 11:54:00,1.67804,1.67804,1.6778,1.6778,4809667.0
2009-10-07 11:55:00,1.67785,1.67787,1.67757,1.67787,6161384.0
2009-10-07 11:56:00,1.67796,1.67796,1.67775,1.67792,7809865.0
2009-10-07 11:57:00,1.67794,1.67806,1.67794,1.67796,5601600.0
2009-10-07 11:58:00,1.67796,1.67801,1.67783,1.6779,9018545.0
2009-10-07 11:59:00,1.6778,1.6778,1.67727,1.67733,13745340.0
2009-10-07 12:00:00,1.67731,1.67731,1.67656,1.67702,29803620.0
2009-10-07 12:01:00,1.67707,1.67721,1.67691,1.67691,3427588.0
2009-10-07 12:02:00,1.67679,1.67684,1.67667,1.67684,7505041.0
2009-10-07 12:03:00,1.67687,1.67696,1.67674,1.67674,3806494.0
2009-10-07 12:04:00,1.67675,1.67676,1.67663,1.67669,4735643.0
2009-10-07 12:05:00,1.67667,1.67667,1.67638,1.6764,31581072.0
2009-10-07 12:06:00,1.67624,1.67652,1.67624,1.67652,3179366.0
2009-10-07 12:07:00,1.67667,1.67674,1.67662,1.67669,10827763.0
2009-10-07 12:08:00,1.67673,1.67687,1.67673,1.67687,7277430.0
2009-10-07 12:09:00,1.67687,1.67742,1.67687,1.67718,25330914.0
2009-10-07 12:10:00,1.67719,1.67719,1.67709,1.67712,6713360.0
2009-10-07 12:11:00,1.67708,1.67708,1.67687,1.67695,8226736.0
2009-10-07 12:12:00,1.67694,1.67694,1.67679,1.67679,5054111.0
2009-10-07 12:13:00,1.67681,1.67682,1.67655,1.67661,6270634.0
2009-10-07 12:14:00,1.67662,1.67662,1.67611,1.67626,55800096.0
2009-10-07 12:15:00,1.67621,1.67641,1.67597,1.67641,6588293.0
2009-10-07 12:16:00,1.67643,1.67701,1.67643,1.67682,16540580.0
2009-10-07 12:17:00,1.67681,1.6769,1.67681,1.6769,4781724.0
2009-10-07 12:18:00,1.67677,1.67677,1.67653,1.67656,49022361.0
2009-10-07 12:19:00,1.67664,1.67691,1.67664,1.67691,64535907.0
2009-10-07 12:20:00,1.67687,1.67687,1.67654,1.67669,3724966.0
2009-10-07 12:21:00,1.67669,1.67672,1.67656,1.67667,8414543.0
2009-10-07 12:22:00,1.67657,1.67657,1.67628,1.6763,2624648.0
2009-10-07 12:23:00,1.67621,1.67626,1.67605,1.67605,7774176.0
2009-10-07 12:24:00,1.67615,1.67615,1.67605,1.67606,6363771.0
2009-10-07 12:25:00,1.67606,1.67612,1.67585,1.67589,5903038.0
2009-10-07 12:26:00,1.67579,1.67579,1.67534,1.67539,17077212.0
2009-10-07 12:27:00,1.67536,1.67536,1.67508,1.67511,9725154.0
2009-10-07 12:28:00,1.67515,1.67515,1.675,1.675,5714511.0
2009-10-07 12:29:00,1.67498,1.67503,1.67465,1.67482,8136124.0
2009-10-07 12:30:00,1.67484,1.67498,1.67456,1.67489,9011240.0
2009-10-07 12:31:00,1.67501,1.67589,1.67501,1.67576,62130000.0
2009-10-07 12:32:00,1.67573,1.67593,1.67564,1.67593,34524375.0
2009-10-07 12:33:00,1.67589,1.67594,1.67572,1.67572,12108350.0
2009-10-07 12:34:00,1.67573,1.67577,1.67573,1.67575,8228277.0
2009-10-07 12:35:00,1.67571,1.67571,1.67536,1.67536,9046487.0
2009-10-07 12:36:00,1.67528,1.6754,1.67491,1.67535,4018065.0
2009-10-07 12:37:00,1.67525,1.67525,1.67514,1.67519,4508458.0
2009-10-07 12:38:00,1.67525,1.67559,1.67525,1.67559,8162824.0
2009-10-07 12:39:00,1.67557,1.67561,1.67549,1.67549,12153432.0
2009-10-07 12:40:00,1.67551,1.67574,1.67551,1.67574,52494936.0
2009-10-07 12:41:00,1.67578,1.67591,1.67578,1.67587,18034025.0
2009-10-07 12:42:00,1.67588,1.67594,1.67578,1.67585,85852500.0
2009-10-07 12:43:00,1.67582,1.67594,1.67578,1.67578,10843000.0
2009-10-07 12:44:00,1.67573,1.67573,1.67554,1.67558,5595009.0
2009-10-07 12:45:00,1.67561,1.67573,1.67547,1.6757,4324214.0
2009-10-07 12:46:00,1.67575,1.67575,1.67565,1.67565,10064080.0
2009-10-07 12:47:00,1.67581,1.67599,1.67581,1.67596,6815229.0
2009-10-07 12:48:00,1.67607,1.67613,1.67584,1.67584,5320324.0
2009-10-07 12:49:00,1.67577,1.67577,1.67566,1.67568,43670039.0
2009-10-07 12:50:00,1.67571,1.67606,1.67571,1.67606,6104713.0
2009-10-07 12:51:00,1.67596,1.67627,1.67596,1.67627,5723193.0
2009-10-07 12:52:00,1.67635,1.67664,1.67635,1.67659,24668270.0
2009-10-07 12:53:00,1.67672,1.67696,1.67672,1.67696,3142621.0
2009-10-07 12:54:00,1.67703,1.67715,1.67696,1.67715,8763756.0
2009-10-07 12:55:00,1.67701,1.67755,1.67701,1.67755,12780665.0
2009-10-07 12:56:00,1.67765,1.67782,1.67763,1.67782,5176511.0
2009-10-07 12:57:00,1.67782,1.67789,1.67771,1.67789,12147148.0
2009-10-07 12:58:00,1.67791,1.67876,1.67791,1.6787,63417979.0
2009-10-07 12:59:00,1.67874,1.67891,1.67874,1.67891,12972307.0
2009-10-07 13:00:00,1.67894,1.67961,1.67894,1.67944,56480064.0
2009-10-07 13:01:00,1.67951,1.67959,1.67937,1.67957,15112270.0
2009-10-07 13:02:00,1.67962,1.67985,1.67962,1.6798,12739717.0
2009-10-07 13:03:00,1.67989,1.68001,1.67988,1.67988,10661334.0
2009-10-07 13:04:00,1.68005,1.68014,1.68004,1.68014,4379632.0
2009-10-07 13:05:00,1.68012,1.68029,1.68012,1.68026,3534308.0
2009-10-07 13:06:00,1.6803,1.68048,1.68028,1.68048,7283211.0
2009-10-07 13:07:00,1.6804,1.68069,1.68012,1.68069,17840612.0
2009-10-07 13:08:00,1.68068,1.6814,1.68068,1.68129,68681535.0
2009-10-07 13:09:00,1.68123,1.68133,1.68115,1.68115,6702506.0
2009-10-07 13:10:00,1.68122,1.68151,1.68122,1.68149,15051655.0
2009-10-07 13:11:00,1.68145,1.68145,1.68125,1.68134,9532655.0
2009-10-07 13:12:00,1.68121,1.68126,1.68104,1.68126,6049344.0
2009-10-07 13:13:00,1.6813,1.68144,1.68115,1.68144,8433345.0
2009-10-07 13:14:00,1.68155,1.68169,1.68155,1.68167,60672405.0
2009-10-07 13:15:00,1.68165,1.68191,1.68165,1.68188,44976546.0
2009-10-07 13:16:00,1.68191,1.68223,1.68191,1.68223,5172915.0
2009-10-07 13:17:00,1.68238,1.68238,1.68218,1.68234,9428099.0
2009-10-07 13:18:00,1.68224,1.68255,1.68217,1.68255,5888294.0
2009-10-07 13:19:00,1.68254,1.68254,1.68208,1.68215,6601404.0
2009-10-07 13:20:00,1.6822,1.6825,1.68214,1.6825,5277121.0
2009-10-07 13:21:00,1.68242,1.68242,1.68218,1.68218,3743007.0
2009-10-07 13:22:00,1.68191,1.68199,1.6816,1.6816,3213138.0
2009-10-07 13:23:00,1.68155,1.68155,1.68113,1.68113,6519069.0
2009-10-07 13:24:00,1.68119,1.68119,1.68094,1.68105,54686855.0
2009-10-07 13:25:00,1.68107,1.68116,1.68094,1.68097,2533268.0
2009-10-07 13:26:00,1.68091,1.68091,1.68067,1.68087,41861376.0
2009-10-07 13:27:00,1.68086,1.68095,1.68073,1.68076,12948116.0
2009-10-07 13:28:00,1.68065,1.68065,1.68021,1.68026,11417597.0
2009-10-07 13:29:00,1.68018,1.68024,1.67995,1.67995,8248688.0
2009-10-07 13:30:00,1.68006,1.68006,1.67987,1.6799,4425041.0
2009-10-07 13:31:00,1.67987,1.67987,1.67972,1.67973,8718221.0
2009-10-07 13:32:00,1.67975,1.67975,1.67949,1.67951,11190495.0
2009-10-07 13:33:00,1.67948,1.67969,1.67933,1.67969,6346845.0
2009-10-07 13:34:00,1.67965,1.67982,1.6796,1.67982,9971262.0
2009-10-07 13:35:00,1.67991,1.68023,1.67991,1.68013,6043106.0
2009-10-07 13:36:00,1.68034,1.68062,1.68034,1.68062,6964651.0
2009-10-07 13:37:00,1.68066,1.68072,1.6804,1.68046,2779775.0
2009-10-07 13:38:00,1.68039,1.6804,1.68016,1.68028,9612186.0
2009-10-07 13:39:00,1.68023,1.68023,1.67989,1.67989,5702946.0
2009-10-07 13:40:00,1.67998,1.68014,1.67994,1.68014,7767203.0
2009-10-07 13:41:00,1.68012,1.68036,1.68012,1.68036,8163222.0
2009-10-07 13:42:00,1.68037,1.68046,1.6802,1.6802,9467163.0
2009-10-07 13:43:00,1.68011,1.68055,1.68011,1.68055,9670853.0
2009-10-07 13:44:00,1.68053,1.6806,1.68046,1.68046,7154634.0
2009-10-07 13:45:00,1.6804,1.6804,1.68028,1.68032,10197644.0
2009-10-07 13:46:00,1.68033,1.68057,1.68033,1.68057,15636718.0
2009-10-07 13:47:00,1.68066,1.68078,1.68053,1.68053,7557005.0
2009-10-07 13:48:00,1.68071,1.68077,1.68053,1.68065,10262022.0
2009-10-07 13:49:00,1.6806,1.6806,1.68016,1.68016,8742294.0
2009-10-07 13:50:00,1.68003,1.68003,1.67985,1.67995,7278954.0
2009-10-07 13:51:00,1.68,1.68009,1.67995,1.67997,9773430.0
2009-10-07 13:52:00,1.67986,1.67986,1.67965,1.6797,18768514.0
2009-10-07 13:53:00,1.6797,1.67993,1.6797,1.67993,7351534.0
2009-10-07 13:54:00,1.68003,1.68026,1.67987,1.67987,47622973.0
2009-10-07 13:55:00,1.67983,1.67983,1.67958,1.67958,4168551.0
2009-10-07 13:56:00,1.67946,1.67969,1.67945,1.67969,34192648.0
2009-10-07 13:57:00,1.67968,1.67968,1.67949,1.67966,54937300.0
2009-10-07 13:58:00,1.67971,1.67985,1.67959,1.67976,8192509.0
2009-10-07 13:59:00,1.6799,1.68007,1.67983,1.67995,5125324.0
2009-10-07 14:00:00,1.68008,1.68024,1.68007,1.68024,18946592.0
2009-10-07 14:01:00,1.68012,1.68036,1.68012,1.68036,14471126.0
2009-10-07 14:02:00,1.68049,1.68065,1.68049,1.68065,9740136.0
2009-10-07 14:03:00,1.6808,1.68092,1.68059,1.68066,5785134.0
2009-10-07 14:04:00,1.68067,1.68067,1.68046,1.68054,7839944.0
2009-10-07 14:05:00,1.68055,1.68055,1.68029,1.68029,4290407.0
2009-10-07 14:06:00,1.68036,1.68036,1.6801,1.6801,43240299.0
2009-10-07 14:07:00,1.68013,1.68023,1.68013,1.68013,7470818.0
2009-10-07 14:08:00,1.6802,1.68041,1.6802,1.68041,5432704.0
2009-10-07 14:09:00,1.68044,1.68071,1.68042,1.68071,5727124.0
2009-10-07 14:10:00,1.68071,1.68124,1.68071,1.68121,38016922.0
2009-10-07 14:11:00,1.68127,1.68138,1.68127,1.68127,6275840.0
2009-10-07 14:12:00,1.68125,1.68125,1.68077,1.68084,64117656.0
2009-10-07 14:13:00,1.68093,1.68121,1.68093,1.68105,13238156.0
2009-10-07 14:14:00,1.68111,1.68116,1.68096,1.68096,9553082.0
2009-10-07 14:15:00,1.68105,1.68105,1.68084,1.68084,14909201.0
2009-10-07 14:16:00,1.68083,1.68083,1.6807,1.6807,6916482.0
2009-10-07 14:17:00,1.68068,1.68069,1.68049,1.68049,6749473.0
2009-10-07 14:18:00,1.68052,1.68052,1.68029,1.68052,5523037.0
2009-10-07 14:19:00,1.68057,1.68061,1.68054,1.68061,13537498.0
2009-10-07 14:20:00,1.68059,1.68059,1.68018,1.68018,4155052.0
2009-10-07 14:21:00,1.68025,1.68054,1.68023,1.68045,14139624.0
2009-10-07 14:22:00,1.68045,1.68085,1.68045,1.68085,50444865.0
2009-10-07 14:23:00,1.68087,1.68087,1.67927,1.68052,5903068.0
2009-10-07 14:24:00,1.68062,1.68071,1.68053,1.68071,5844096.0
2009-10-07 14:25:00,1.68074,1.68083,1.68063,1.68081,7733544.0
2009-10-07 14:26:00,1.6809,1.68093,1.68082,1.68082,13337255.0
2009-10-07 14:27:00,1.68083,1.68083,1.68064,1.68066,2443274.0
2009-10-07 14:28:00,1.67923,1.68064,1.67923,1.68055,8387615.0
2009-10-07 14:29:00,1.68052,1.68052,1.68034,1.68041,7191420.0
2009-10-07 14:30:00,1.68036,1.68036,1.68016,1.68018,10622863.0
2009-10-07 14:31:00,1.68012,1.68039,1.68012,1.68033,8446894.0
2009-10-07 14:32:00,1.68035,1.68035,1.68012,1.68017,22400356.0
2009-10-07 14:33:00,1.68016,1.68016,1.67969,1.67988,4275005.0
2009-10-07 14:34:00,1.67977,1.67979,1.6797,1.6797,5756248.0
2009-10-07 14:35:00,1.67967,1.67967,1.6792,1.67959,9538326.0
2009-10-07 14:36:00,1.67966,1.67984,1.67965,1.67984,12616766.0
2009-10-07 14:37:00,1.67988,1.68018,1.67986,1.68018,34244148.0
2009-10-07 14:38:00,1.68012,1.68012,1.67971,1.67971,9307588.0
2009-10-07 14:39:00,1.67963,1.67982,1.67963,1.67969,9393373.0
2009-10-07 14:40:00,1.67964,1.67975,1.67942,1.67975,6269176.0
2009-10-07 14:41:00,1.67971,1.67981,1.67954,1.67961,4992751.0
2009-10-07 14:42:00,1.67946,1.67946,1.67928,1.67944,7111148.0
2009-10-07 14:43:00,1.67946,1.67961,1.67946,1.67961,3370156.0
2009-10-07 14:44:00,1.67963,1.67975,1.67962,1.67967,7213363.0
2009-10-07 14:45:00,1.67977,1.67993,1.67975,1.67975,4697582.0
2009-10-07 14:46:00,1.67984,1.67999,1.67984,1.67989,6268784.0
2009-10-07 14:47:00,1.67977,1.68008,1.67977,1.68008,4793237.0
2009-10-07 14:48:00,1.68012,1.68033,1.68012,1.68033,12787808.0
2009-10-07 14:49:00,1.68034,1.68049,1.68034,1.68049,6085107.0
2009-10-07 14:50:00,1.68051,1.68128,1.68051,1.68128,26210480.0
2009-10-07 14:51:00,1.68125,1.68141,1.68125,1.68135,3842614.0
2009-10-07 14:52:00,1.68142,1.68155,1.68142,1.68154,10502204.0
2009-10-07 14:53:00,1.68158,1.68177,1.68155,1.68176,15812393.0
2009-10-07 14:54:00,1.6818,1.68253,1.6818,1.68253,14496748.0
2009-10-07 14:55:00,1.68252,1.68274,1.68252,1.68274,11491470.0
2009-10-07 14:56:00,1.68279,1.68323,1.68279,1.68323,13609080.0
2009-10-07 14:57:00,1.68324,1.68341,1.6832,1.68341,5330651.0
2009-10-07 14:58:00,1.68341,1.68403,1.68341,1.68403,29812204.0
2009-10-07 14:59:00,1.68402,1.68416,1.68398,1.68416,7800610.0
2009-10-07 15:00:00,1.68421,1.68441,1.68421,1.68437,5961775.0
2009-10-07 15:01:00,1.68445,1.68457,1.68444,1.68457,8158427.0
2009-10-07 15:02:00,1.68451,1.68474,1.68451,1.68474,8991368.0
2009-10-07 15:03:00,1.68472,1.68532,1.68472,1.68532,37059942.0
2009-10-07 15:04:00,1.68526,1.6855,1.68526,1.68534,8546134.0
2009-10-07 15:05:00,1.68551,1.6857,1.68551,1.68568,5308003.0
2009-10-07 15:06:00,1.6857,1.68597,1.6857,1.68586,5949618.0
2009-10-07 15:07:00,1.68599,1.68606,1.68573,1.68573,5184896.0
2009-10-07 15:08:00,1.6856,1.68581,1.68526,1.68581,22712856.0
2009-10-07 15:09:00,1.68589,1.68602,1.68587,1.686,6859915.0
2009-10-07 15:10:00,1.686,1.686,1.68524,1.68524,29225205.0
2009-10-07 15:11:00,1.68518,1.6853,1.68508,1.68524,14365299.0
2009-10-07 15:12:00,1.68528,1.68558,1.68528,1.68551,13988198.0
2009-10-07 15:13:00,1.6855,1.6855,1.68508,1.68516,13272113.0
2009-10-07 15:14:00,1.68511,1.68515,1.68498,1.68502,8838708.0
2009-10-07 15:15:00,1.685,1.685,1.68452,1.68476,5831141.0
2009-10-07 15:16:00,1.6848,1.6848,1.68463,1.68471,3999143.0
2009-10-07 15:17:00,1.68474,1.68474,1.68446,1.68446,8709765.0
2009-10-07 15:18:00,1.68454,1.68454,1.68435,1.68437,10262200.0
2009-10-07 15:19:00,1.68436,1.68436,1.68407,1.68415,8763762.0
2009-10-07 15:20:00,1.68418,1.68418,1.6836,1.6836,28078800.0
2009-10-07 15:21:00,1.68353,1.68354,1.68345,1.68346,9309338.0
2009-10-07 15:22:00,1.68344,1.68344,1.68286,1.68286,17447910.0
2009-10-07 15:23:00,1.68279,1.6828,1.68219,1.6827,8320561.0
2009-10-07 15:24:00,1.68253,1.68261,1.68244,1.68244,6831137.0
2009-10-07 15:25:00,1.68252,1.68252,1.6823,1.68233,6141340.0
2009-10-07 15:26:00,1.68234,1.68251,1.68229,1.68248,17835296.0
2009-10-07 15:27:00,1.68255,1.68263,1.68246,1.68263,11659168.0
2009-10-07 15:28:00,1.68256,1.68288,1.68256,1.6827,3727626.0
2009-10-07 15:29:00,1.68273,1.68304,1.68272,1.68298,4480310.0
2009-10-07 15:30:00,1.68296,1.68296,1.68262,1.68267,7601672.0
2009-10-07 15:31:00,1.68268,1.68307,1.68268,1.68307,7607902.0
2009-10-07 15:32:00,1.68313,1.68324,1.68295,1.68324,8716086.0
2009-10-07 15:33:00,1.68328,1.68328,1.68315,1.68316,11165209.0
2009-10-07 15:34:00,1.68309,1.68312,1.68287,1.68298,5453277.0
2009-10-07 15:35:00,1.68285,1.68296,1.68268,1.68268,4846403.0
2009-10-07 15:36:00,1.68273,1.68273,1.68216,1.68216,122399212.0
2009-10-07 15:37:00,1.68224,1.68235,1.68224,1.68235,7395650.0
2009-10-07 15:38:00,1.68238,1.68266,1.68238,1.68266,14958489.0
2009-10-07 15:39:00,1.68259,1.68282,1.68255,1.68282,10862340.0
2009-10-07 15:40:00,1.68281,1.68281,1.68243,1.68243,10631232.0
2009-10-07 15:41:00,1.68216,1.68267,1.68216,1.68267,8493950.0
2009-10-07 15:42:00,1.68257,1.68261,1.6824,1.68253,9999036.0
2009-10-07 15:43:00,1.68246,1.68258,1.68232,1.68232,5475544.0
2009-10-07 15:44:00,1.6822,1.6822,1.68205,1.68207,5722197.0
2009-10-07 15:45:00,1.68195,1.68195,1.6817,1.6817,3402281.0
2009-10-07 15:46:00,1.68175,1.68197,1.68167,1.68197,24783248.0
2009-10-07 15:47:00,1.68209,1.6823,1.68209,1.6823,14189284.0
2009-10-07 15:48:00,1.68229,1.68246,1.68229,1.68246,6105194.0
2009-10-07 15:49:00,1.68196,1.6826,1.68196,1.6826,7389314.0
2009-10-07 15:50:00,1.68262,1.6828,1.68262,1.6828,4471148.0
2009-10-07 15:51:00,1.68282,1.68291,1.68279,1.68291,11287176.0
2009-10-07 15:52:00,1.68295,1.68309,1.68285,1.68309,12301908.0
2009-10-07 15:53:00,1.68311,1.68325,1.68174,1.68325,6699688.0
2009-10-07 15:54:00,1.6833,1.68344,1.68318,1.68341,3800960.0
2009-10-07 15:55:00,1.68351,1.68382,1.68351,1.68357,35168400.0
2009-10-07 15:56:00,1.68337,1.68348,1.68328,1.68334,10600668.0
2009-10-07 15:57:00,1.68334,1.68334,1.683,1.68317,18654051.0
2009-10-07 15:58:00,1.68305,1.68314,1.68282,1.68314,7686418.0
2009-10-07 15:59:00,1.68318,1.68326,1.68285,1.68285,34297470.0
2009-10-07 16:00:00,1.68285,1.68316,1.68285,1.68316,7039653.0
2009-10-07 16:01:00,1.6832,1.68345,1.6832,1.68345,4906279.0
2009-10-07 16:02:00,1.68351,1.68351,1.68312,1.68312,26125217.0
2009-10-07 16:03:00,1.68293,1.68293,1.68259,1.68259,10469355.0
2009-10-07 16:04:00,1.68247,1.68247,1.68236,1.68237,5070011.0
2009-10-07 16:05:00,1.68233,1.68233,1.68215,1.6822,7994499.0
2009-10-07 16:06:00,1.68216,1.68219,1.68208,1.68209,3234965.0
2009-10-07 16:07:00,1.68204,1.68205,1.6819,1.6819,7617106.0
2009-10-07 16:08:00,1.68196,1.68196,1.68159,1.68159,35547328.0
2009-10-07 16:09:00,1.68155,1.68155,1.68128,1.68128,3808435.0
2009-10-07 16:10:00,1.68144,1.68144,1.68085,1.68085,12319470.0
2009-10-07 16:11:00,1.68079,1.68079,1.6805,1.6805,8792635.0
2009-10-07 16:12:00,1.68059,1.68059,1.68046,1.68046,11981669.0
2009-10-07 16:13:00,1.6805,1.6805,1.68029,1.68029,12039550.0
2009-10-07 16:14:00,1.68022,1.68025,1.68011,1.68011,10582796.0
2009-10-07 16:15:00,1.68003,1.68008,1.67993,1.68004,6774409.0
2009-10-07 16:16:00,1.68006,1.68006,1.67989,1.67989,8014297.0
2009-10-07 16:17:00,1.67979,1.67983,1.67955,1.67983,15392395.0
2009-10-07 16:18:00,1.67978,1.67984,1.67953,1.67953,72978468.0
2009-10-07 16:19:00,1.67951,1.67951,1.67926,1.67927,9175969.0
2009-10-07 16:20:00,1.67933,1.67934,1.67882,1.67911,29444642.0
2009-10-07 16:21:00,1.67904,1.67914,1.67875,1.67875,21455926.0
2009-10-07 16:22:00,1.67924,1.67945,1.67924,1.67945,7303511.0
2009-10-07 16:23:00,1.67938,1.6796,1.67938,1.67956,4449566.0
2009-10-07 16:24:00,1.67964,1.67978,1.67932,1.67972,6169581.0
2009-10-07 16:25:00,1.6798,1.68006,1.6798,1.67997,9146817.0
2009-10-07 16:26:00,1.6799,1.68002,1.67988,1.67997,13894633.0
2009-10-07 16:27:00,1.68015,1.68044,1.68015,1.68044,6698461.0
2009-10-07 16:28:00,1.6804,1.68049,1.68027,1.68037,18818883.0
2009-10-07 16:29:00,1.68034,1.68046,1.68027,1.68042,6876714.0
2009-10-07 16:30:00,1.68049,1.68066,1.68049,1.68066,8603037.0
2009-10-07 16:31:00,1.68068,1.68077,1.68065,1.68077,6138843.0
2009-10-07 16:32:00,1.68082,1.68185,1.68081,1.68179,108188132.0
2009-10-07 16:33:00,1.68186,1.68209,1.68186,1.68209,6165180.0
2009-10-07 16:34:00,1.68213,1.6828,1.68213,1.68268,23101312.0
2009-10-07 16:35:00,1.6826,1.6826,1.68235,1.68237,3201423.0
2009-10-07 16:36:00,1.68244,1.6826,1.68243,1.6826,6281002.0
2009-10-07 16:37:00,1.68257,1.6828,1.68257,1.68263,7554940.0
2009-10-07 16:38:00,1.68283,1.68316,1.68283,1.68316,4968132.0
2009-10-07 16:39:00,1.68324,1.68349,1.68324,1.68334,32601800.0
2009-10-07 16:40:00,1.68334,1.68334,1.6829,1.68316,9560044.0
2009-10-07 16:41:00,1.6832,1.6834,1.68286,1.6834,13407356.0
2009-10-07 16:42:00,1.68335,1.68371,1.68313,1.68313,21426396.0
2009-10-07 16:43:00,1.68353,1.68377,1.68353,1.68372,3733282.0
2009-10-07 16:44:00,1.68364,1.68382,1.68363,1.68382,27370010.0
2009-10-07 16:45:00,1.68381,1.68386,1.68368,1.68369,13258925.0
2009-10-07 16:46:00,1.68373,1.68395,1.68372,1.68395,8158859.0
2009-10-07 16:47:00,1.68392,1.68419,1.68386,1.68419,20306711.0
2009-10-07 16:48:00,1.68416,1.68432,1.68416,1.68432,4628171.0
2009-10-07 16:49:00,1.68437,1.68503,1.68437,1.68503,28839174.0
2009-10-07 16:50:00,1.68515,1.68516,1.68498,1.685,5848253.0
2009-10-07 16:51:00,1.68484,1.68492,1.68464,1.68464,4675674.0
2009-10-07 16:52:00,1.68463,1.68466,1.68456,1.68456,7325110.0
2009-10-07 16:53:00,1.6844,1.6844,1.68398,1.68398,4863316.0
2009-10-07 16:54:00,1.68398,1.68427,1.68398,1.68427,4852891.0
2009-10-07 16:55:00,1.68426,1.6844,1.68426,1.68438,10185021.0
2009-10-07 16:56:00,1.68444,1.68462,1.68444,1.68456,44883825.0
2009-10-07 16:57:00,1.68469,1.68474,1.68456,1.68462,19235304.0
2009-10-07 16:58:00,1.68451,1.68479,1.68446,1.68476,5883151.0
2009-10-07 16:59:00,1.68478,1.68506,1.68478,1.68506,10516035.0
2009-10-07 17:00:00,1.68506,1.68521,1.68506,1.68521,5576285.0
2009-10-07 17:01:00,1.68513,1.68539,1.68513,1.68533,5081171.0
2009-10-07 17:02:00,1.6854,1.68553,1.6853,1.6853,4356586.0
2009-10-07 17:03:00,1.68552,1.68567,1.68547,1.68547,7306315.0
2009-10-07 17:04:00,1.68544,1.68544,1.68527,1.68528,8916724.0
2009-10-07 17:05:00,1.68523,1.68524,1.68504,1.68504,5571970.0
2009-10-07 17:06:00,1.68502,1.68502,1.68459,1.6846,34438144.0
2009-10-07 17:07:00,1.6846,1.68467,1.6845,1.68462,10571263.0
2009-10-07 17:08:00,1.68466,1.68504,1.68466,1.68504,9997000.0
2009-10-07 17:09:00,1.68506,1.68537,1.68506,1.68537,13209241.0
2009-10-07 17:10:00,1.68541,1.68541,1.68518,1.68518,5225477.0
2009-10-07 17:11:00,1.68528,1.68528,1.68493,1.68493,6103112.0
2009-10-07 17:12:00,1.68489,1.68524,1.68489,1.68524,11017576.0
2009-10-07 17:13:00,1.68528,1.68561,1.68528,1.68561,8691490.0
2009-10-07 17:14:00,1.68571,1.68588,1.68568,1.68588,3720366.0
2009-10-07 17:15:00,1.68587,1.68602,1.68587,1.68599,8150952.0
2009-10-07 17:16:00,1.68598,1.68598,1.68563,1.68595,52995256.0
2009-10-07 17:17:00,1.68605,1.68605,1.68592,1.686,2907332.0
2009-10-07 17:18:00,1.68606,1.68629,1.68606,1.68629,6875767.0
2009-10-07 17:19:00,1.68635,1.68647,1.68613,1.68613,7527747.0
2009-10-07 17:20:00,1.68623,1.68623,1.68608,1.68619,3759332.0
2009-10-07 17:21:00,1.68609,1.68623,1.68605,1.68622,7562875.0
2009-10-07 17:22:00,1.68615,1.68616,1.68548,1.68605,2752422.0
2009-10-07 17:23:00,1.68597,1.686,1.68587,1.68588,9958974.0
2009-10-07 17:24:00,1.68588,1.68588,1.68563,1.68568,11284855.0
2009-10-07 17:25:00,1.68566,1.68567,1.68557,1.68557,7147541.0
2009-10-07 17:26:00,1.68554,1.68554,1.68537,1.68537,8429556.0
2009-10-07 17:27:00,1.6855,1.68565,1.6855,1.68558,9812344.0
2009-10-07 17:28:00,1.68552,1.68575,1.68552,1.68575,114860680.0
2009-10-07 17:29:00,1.68592,1.68611,1.68574,1.68607,5298955.0
2009-10-07 17:30:00,1.68615,1.68634,1.68613,1.68613,2605838.0
2009-10-07 17:31:00,1.68614,1.68642,1.68614,1.68633,55119744.0
2009-10-07 17:32:00,1.68639,1.68649,1.68633,1.68649,8650697.0
2009-10-07 17:33:00,1.68644,1.68666,1.68639,1.68663,5663223.0
2009-10-07 17:34:00,1.68668,1.68688,1.68668,1.68688,8487348.0
2009-10-07 17:35:00,1.68691,1.68698,1.68685,1.68698,5835672.0
2009-10-07 17:36:00,1.68696,1.68713,1.68696,1.68713,7215399.0
2009-10-07 17:37:00,1.68703,1.68732,1.68703,1.68732,10929829.0
2009-10-07 17:38:00,1.68734,1.68744,1.68734,1.68734,3548812.0
2009-10-07 17:39:00,1.68745,1.68826,1.68745,1.68826,58832072.0
2009-10-07 17:40:00,1.68822,1.68839,1.68811,1.68839,7001006.0
2009-10-07 17:41:00,1.68844,1.68866,1.68844,1.6885,6290853.0
2009-10-07 17:42:00,1.68845,1.68877,1.6884,1.68877,79875588.0
2009-10-07 17:43:00,1.68876,1.68899,1.68876,1.68898,14978700.0
2009-10-07 17:44:00,1.68903,1.68919,1.68903,1.68915,8391871.0
2009-10-07 17:45:00,1.68917,1.68924,1.68908,1.6892,11967937.0
2009-10-07 17:46:00,1.68918,1.68918,1.68905,1.68916,10725945.0
2009-10-07 17:47:00,1.68924,1.68929,1.68918,1.68927,9557590.0
2009-10-07 17:48:00,1.68937,1.68937,1.68893,1.68914,33985040.0
2009-10-07 17:49:00,1.68894,1.68902,1.68875,1.68875,10163947.0
2009-10-07 17:50:00,1.68872,1.68894,1.68872,1.68894,9270093.0
2009-10-07 17:51:00,1.68899,1.68906,1.68893,1.68905,6554889.0
2009-10-07 17:52:00,1.68865,1.68918,1.68865,1.68918,5927085.0
2009-10-07 17:53:00,1.68921,1.68921,1.68897,1.68902,18935243.0
2009-10-07 17:54:00,1.689,1.689,1.68848,1.68861,3865212.0
2009-10-07 17:55:00,1.68864,1.68864,1.68845,1.68845,8555168.0
2009-10-07 17:56:00,1.68848,1.68848,1.6882,1.6882,7009106.0
2009-10-07 17:57:00,1.6883,1.6883,1.68804,1.68807,15844545.0
2009-10-07 17:58:00,1.68808,1.68808,1.68743,1.68743,35914164.0
2009-10-07 17:59:00,1.6872,1.68763,1.6872,1.68763,5582459.0
2009-10-07 18:00:00,1.68765,1.68767,1.68759,1.68759,6252393.0
2009-10-07 18:01:00,1.68746,1.68749,1.68732,1.68749,4420805.0
2009-10-07 18:02:00,1.68741,1.68763,1.68741,1.68763,3674814.0
2009-10-07 18:03:00,1.68763,1.68773,1.68763,1.68773,16384708.0
2009-10-07 18:04:00,1.68776,1.68832,1.68773,1.68832,41819568.0
2009-10-07 18:05:00,1.68831,1.68846,1.68831,1.68846,4761314.0
2009-10-07 18:06:00,1.68848,1.68883,1.68848,1.68876,44858950.0
2009-10-07 18:07:00,1.68879,1.68889,1.68868,1.68868,8294702.0
2009-10-07 18:08:00,1.68873,1.68874,1.6886,1.6886,8966422.0
2009-10-07 18:09:00,1.6885,1.68853,1.68832,1.68843,6733387.0
2009-10-07 18:10:00,1.68827,1.68855,1.68827,1.68851,12443280.0
2009-10-07 18:11:00,1.68854,1.68854,1.68826,1.68848,8877851.0
2009-10-07 18:12:00,1.6885,1.68862,1.6885,1.68853,4174125.0
2009-10-07 18:13:00,1.68842,1.68858,1.68842,1.68858,3613152.0
2009-10-07 18:14:00,1.68865,1.68873,1.68857,1.68873,112263698.0
2009-10-07 18:15:00,1.68876,1.68896,1.68872,1.68896,8673857.0
2009-10-07 18:16:00,1.68896,1.68919,1.68891,1.68919,8759414.0
2009-10-07 18:17:00,1.68904,1.68904,1.68852,1.68852,4966108.0
2009-10-07 18:18:00,1.68866,1.68868,1.68851,1.68868,12247718.0
2009-10-07 18:19:00,1.68869,1.68869,1.68827,1.68827,10336241.0
2009-10-07 18:20:00,1.68831,1.68833,1.68816,1.68827,5741267.0
2009-10-07 18:21:00,1.68816,1.68823,1.68814,1.68823,6746999.0
2009-10-07 18:22:00,1.6882,1.68854,1.68807,1.68854,7961832.0
2009-10-07 18:23:00,1.68865,1.68881,1.68862,1.68868,5493899.0
2009-10-07 18:24:00,1.68871,1.68872,1.68853,1.68853,9152434.0
2009-10-07 18:25:00,1.68863,1.68863,1.6884,1.6884,3677634.0
2009-10-07 18:26:00,1.68849,1.68865,1.68849,1.6886,18716280.0
2009-10-07 18:27:00,1.6886,1.6886,1.68836,1.68836,4669493.0
2009-10-07 18:28:00,1.68838,1.68839,1.68828,1.68839,7504029.0
2009-10-07 18:29:00,1.68843,1.68864,1.68843,1.68862,14332952.0
2009-10-07 18:30:00,1.68887,1.68914,1.68887,1.68914,77362560.0
2009-10-07 18:31:00,1.68922,1.68943,1.68922,1.68939,5455365.0
2009-10-07 18:32:00,1.6894,1.6894,1.68916,1.6892,46268320.0
2009-10-07 18:33:00,1.6892,1.68936,1.68896,1.68936,8455540.0
2009-10-07 18:34:00,1.68948,1.68974,1.68946,1.6897,7304648.0
2009-10-07 18:35:00,1.68968,1.68968,1.68934,1.68959,12217263.0
2009-10-07 18:36:00,1.68958,1.68977,1.68958,1.68967,4721000.0
2009-10-07 18:37:00,1.68968,1.68968,1.68919,1.68919,17947041.0
2009-10-07 18:38:00,1.68932,1.68952,1.68932,1.68952,4253978.0
2009-10-07 18:39:00,1.68947,1.68947,1.6891,1.68922,11786255.0
2009-10-07 18:40:00,1.68928,1.68947,1.68928,1.68947,12216615.0
2009-10-07 18:41:00,1.68955,1.68958,1.68949,1.68949,3558087.0
2009-10-07 18:42:00,1.68955,1.68993,1.68955,1.68993,4337940.0
2009-10-07 18:43:00,1.69,1.69009,1.68992,1.69,10440885.0
2009-10-07 18:44:00,1.69024,1.69043,1.6902,1.69043,62816949.0
2009-10-07 18:45:00,1.69052,1.69054,1.69018,1.69051,4743537.0
2009-10-07 18:46:00,1.69037,1.69039,1.69018,1.69018,66580192.0
2009-10-07 18:47:00,1.69013,1.69018,1.69,1.69015,5323109.0
2009-10-07 18:48:00,1.69022,1.69029,1.69018,1.69029,2295336.0
2009-10-07 18:49:00,1.69033,1.69036,1.69005,1.69005,3481048.0
2009-10-07 18:50:00,1.68995,1.68995,1.6895,1.6895,9260518.0
2009-10-07 18:51:00,1.6896,1.68961,1.68944,1.68944,4535124.0
2009-10-07 18:52:00,1.68945,1.68945,1.68888,1.68888,33694091.0
2009-10-07 18:53:00,1.68919,1.68923,1.68904,1.68908,8549749.0
2009-10-07 18:54:00,1.68902,1.68902,1.68884,1.68898,5942481.0
2009-10-07 18:55:00,1.68879,1.689,1.68879,1.68886,5541249.0
2009-10-07 18:56:00,1.68897,1.68909,1.68897,1.68897,44763602.0
2009-10-07 18:57:00,1.68893,1.68893,1.68876,1.68876,7560322.0
2009-10-07 18:58:00,1.68873,1.68873,1.68842,1.68842,41488560.0
2009-10-07 18:59:00,1.68832,1.68832,1.6881,1.6883,12602996.0
2009-10-07 19:00:00,1.68831,1.68845,1.68831,1.68845,9237490.0
2009-10-07 19:01:00,1.68847,1.68847,1.68822,1.68837,3478560.0
2009-10-07 19:02:00,1.6885,1.68864,1.6885,1.6885,90487572.0
2009-10-07 19:03:00,1.68851,1.68889,1.68851,1.68889,24324538.0
2009-10-07 19:04:00,1.689,1.689,1.6889,1.68897,11573729.0
2009-10-07 19:05:00,1.68904,1.68916,1.68901,1.68916,11239340.0
2009-10-07 19:06:00,1.68918,1.68933,1.68918,1.68932,10197372.0
2009-10-07 19:07:00,1.68935,1.68954,1.68928,1.68947,11057146.0
2009-10-07 19:08:00,1.68959,1.68977,1.68955,1.68977,9417816.0
2009-10-07 19:09:00,1.68971,1.69004,1.68971,1.68989,7062700.0
2009-10-07 19:10:00,1.69013,1.69019,1.69006,1.69015,8947018.0
2009-10-07 19:11:00,1.69023,1.69029,1.6902,1.6902,4791276.0
2009-10-07 19:12:00,1.69014,1.69015,1.69006,1.69006,25848672.0
2009-10-07 19:13:00,1.69007,1.69024,1.69007,1.69023,6012481.0
2009-10-07 19:14:00,1.69026,1.6904,1.69026,1.69032,3931992.0
2009-10-07 19:15:00,1.6903,1.69056,1.6903,1.69056,10024677.0
2009-10-07 19:16:00,1.69057,1.69083,1.69057,1.69083,8760034.0
2009-10-07 19:17:00,1.69087,1.69087,1.69063,1.69063,8254087.0
2009-10-07 19:18:00,1.69068,1.69068,1.69033,1.69034,5998939.0
2009-10-07 19:19:00,1.69034,1.69041,1.69017,1.69017,10415468.0
2009-10-07 19:20:00,1.69007,1.69007,1.68972,1.68992,6877631.0
2009-10-07 19:21:00,1.68991,1.69014,1.68991,1.69011,2737944.0
2009-10-07 19:22:00,1.69021,1.69051,1.69021,1.69051,19102556.0
2009-10-07 19:23:00,1.69041,1.69041,1.69017,1.69017,4865676.0
2009-10-07 19:24:00,1.69025,1.69037,1.69018,1.69018,13931148.0
2009-10-07 19:25:00,1.69022,1.69033,1.69017,1.69033,8157302.0
2009-10-07 19:26:00,1.69029,1.69033,1.69006,1.69006,8368509.0
2009-10-07 19:27:00,1.69006,1.69015,1.68999,1.69015,5874979.0
2009-10-07 19:28:00,1.69022,1.69031,1.69019,1.69031,33948936.0
2009-10-07 19:29:00,1.6902,1.6902,1.69005,1.69005,8239770.0
2009-10-07 19:30:00,1.69005,1.69007,1.68994,1.68994,5994722.0
2009-10-07 19:31:00,1.69002,1.69015,1.69002,1.69014,5038036.0
2009-10-07 19:32:00,1.69021,1.69083,1.69021,1.69083,47909200.0
2009-10-07 19:33:00,1.69086,1.69115,1.69086,1.69115,4326081.0
2009-10-07 19:34:00,1.69115,1.69138,1.69115,1.69138,14324867.0
2009-10-07 19:35:00,1.69137,1.69154,1.69137,1.69154,4963483.0
2009-10-07 19:36:00,1.69153,1.69292,1.69153,1.69292,87127170.0
2009-10-07 19:37:00,1.69295,1.69306,1.69282,1.69282,11111204.0
2009-10-07 19:38:00,1.69293,1.69314,1.69289,1.6929,6491623.0
2009-10-07 19:39:00,1.69295,1.69301,1.69274,1.69274,4348231.0
2009-10-07 19:40:00,1.69283,1.69315,1.69283,1.69312,46243904.0
2009-10-07 19:41:00,1.6931,1.69405,1.6931,1.69393,36247115.0
2009-10-07 19:42:00,1.69393,1.69412,1.69384,1.69406,4917587.0
2009-10-07 19:43:00,1.69413,1.69429,1.69409,1.69429,12782688.0
2009-10-07 19:44:00,1.69415,1.69415,1.69398,1.69413,17684732.0
2009-10-07 19:45:00,1.69415,1.69428,1.69409,1.69428,6864218.0
2009-10-07 19:46:00,1.69432,1.69476,1.69432,1.6944,63714056.0
2009-10-07 19:47:00,1.69431,1.69437,1.6942,1.6943,3550672.0
2009-10-07 19:48:00,1.69433,1.69435,1.69421,1.69421,3257473.0
2009-10-07 19:49:00,1.69424,1.6946,1.6942,1.6946,140307912.0
2009-10-07 19:50:00,1.69462,1.69474,1.69459,1.69473,6956518.0
2009-10-07 19:51:00,1.69473,1.6949,1.69473,1.69488,10405643.0
2009-10-07 19:52:00,1.69494,1.6951,1.69486,1.6951,14131884.0
2009-10-07 19:53:00,1.69509,1.6953,1.69492,1.69521,11662391.0
2009-10-07 19:54:00,1.69536,1.69555,1.69536,1.69548,86247444.0
2009-10-07 19:55:00,1.69551,1.69561,1.69547,1.6955,6366572.0
2009-10-07 19:56:00,1.69551,1.6956,1.69541,1.6956,57827640.0
2009-10-07 19:57:00,1.69562,1.69575,1.69556,1.69575,11921618.0
2009-10-07 19:58:00,1.69577,1.69577,1.69562,1.69572,27299200.0
2009-10-07 19:59:00,1.69578,1.6959,1.69566,1.6959,6312052.0
2009-10-07 20:00:00,1.69598,1.69604,1.69592,1.696,23312661.0
2009-10-07 20:01:00,1.69587,1.69587,1.69538,1.69563,15486617.0
2009-10-07 20:02:00,1.69582,1.69605,1.69582,1.69601,8359712.0
2009-10-07 20:03:00,1.69591,1.69638,1.69591,1.69638,10883248.0
2009-10-07 20:04:00,1.69649,1.69667,1.69635,1.69667,5506353.0
2009-10-07 20:05:00,1.69674,1.69681,1.69669,1.69681,9840101.0
2009-10-07 20:06:00,1.69671,1.69673,1.69639,1.69639,22054421.0
2009-10-07 20:07:00,1.69635,1.69638,1.69616,1.69628,16401044.0
2009-10-07 20:08:00,1.69631,1.6967,1.69631,1.6967,51135800.0
2009-10-07 20:09:00,1.6967,1.69679,1.69661,1.69668,5393498.0
2009-10-07 20:10:00,1.69668,1.69694,1.6965,1.6965,38904326.0
2009-10-07 20:11:00,1.69646,1.69659,1.69636,1.69645,11877454.0
2009-10-07 20:12:00,1.69636,1.69636,1.69605,1.69625,36339480.0
2009-10-07 20:13:00,1.69628,1.69637,1.69617,1.69617,7013023.0
2009-10-07 20:14:00,1.69616,1.69616,1.69581,1.69581,7034460.0
2009-10-07 20:15:00,1.69576,1.69622,1.69573,1.69607,7618158.0
2009-10-07 20:16:00,1.69635,1.69639,1.69606,1.69639,49701472.0
2009-10-07 20:17:00,1.69633,1.69633,1.69614,1.6963,10088813.0
2009-10-07 20:18:00,1.69626,1.69626,1.69582,1.69582,56369148.0
2009-10-07 20:19:00,1.69566,1.69566,1.69542,1.69557,13391108.0
2009-10-07 20:20:00,1.69553,1.69569,1.69552,1.69559,61590252.0
2009-10-07 20:21:00,1.69558,1.69558,1.69541,1.69551,15383447.0
2009-10-07 20:22:00,1.6954,1.6954,1.69519,1.69519,5535417.0
2009-10-07 20:23:00,1.69504,1.69513,1.695,1.695,8312982.0
2009-10-07 20:24:00,1.69492,1.69499,1.69479,1.69479,4825132.0
2009-10-07 20:25:00,1.69491,1.69495,1.69485,1.69495,3633923.0
2009-10-07 20:26:00,1.6949,1.6949,1.69471,1.69479,28405040.0
2009-10-07 20:27:00,1.69467,1.69485,1.69459,1.69459,9767344.0
2009-10-07 20:28:00,1.69468,1.6947,1.69455,1.69455,9723036.0
2009-10-07 20:29:00,1.69441,1.69447,1.69427,1.69446,7138145.0
2009-10-07 20:30:00,1.69443,1.69443,1.69424,1.69439,7453281.0
2009-10-07 20:31:00,1.69449,1.69449,1.69432,1.69432,8748762.0
2009-10-07 20:32:00,1.69432,1.69432,1.69411,1.69424,6157650.0
2009-10-07 20:33:00,1.69438,1.69457,1.69434,1.69457,11626991.0
2009-10-07 20:34:00,1.6946,1.69463,1.69454,1.69455,6567184.0
2009-10-07 20:35:00,1.69458,1.69467,1.69451,1.69467,5946189.0
2009-10-07 20:36:00,1.69466,1.69466,1.69437,1.69442,6086589.0
2009-10-07 20:37:00,1.69441,1.69441,1.6942,1.69421,7078011.0
2009-10-07 20:38:00,1.69419,1.69429,1.69417,1.69424,72216820.0
2009-10-07 20:39:00,1.69423,1.69434,1.6942,1.6943,74246380.0
2009-10-07 20:40:00,1.69437,1.69437,1.69397,1.69397,12182731.0
2009-10-07 20:41:00,1.69382,1.69398,1.69382,1.69395,13322169.0
2009-10-07 20:42:00,1.69392,1.69392,1.69375,1.69375,94826440.0
2009-10-07 20:43:00,1.6938,1.694,1.6938,1.694,6062471.0
2009-10-07 20:44:00,1.694,1.69411,1.6939,1.69411,7313453.0
2009-10-07 20:45:00,1.69411,1.69421,1.694,1.69421,4362263.0
2009-10-07 20:46:00,1.69413,1.69413,1.69396,1.69405,62298080.0
2009-10-07 20:47:00,1.69397,1.69397,1.69359,1.69362,8164839.0
2009-10-07 20:48:00,1.69361,1.69367,1.6936,1.69366,44768902.0
2009-10-07 20:49:00,1.69374,1.69386,1.69372,1.69386,17026702.0
2009-10-07 20:50:00,1.69394,1.69401,1.69388,1.69388,4344838.0
2009-10-07 20:51:00,1.69384,1.69397,1.6938,1.69397,10137477.0
2009-10-07 20:52:00,1.69391,1.69393,1.69379,1.69393,16506776.0
2009-10-07 20:53:00,1.69399,1.6942,1.69399,1.69419,11507791.0
2009-10-07 20:54:00,1.69419,1.69419,1.69409,1.6941,17123386.0
2009-10-07 20:55:00,1.69391,1.694,1.69389,1.69389,3619024.0
2009-10-07 20:56:00,1.69393,1.69393,1.69373,1.69385,6025054.0
2009-10-07 20:57:00,1.69393,1.69402,1.69381,1.69402,14444430.0
2009-10-07 20:58:00,1.69402,1.69408,1.69397,1.69397,31006539.0
2009-10-07 20:59:00,1.69384,1.69404,1.69384,1.69403,9909977.0
2009-10-07 21:00:00,1.69406,1.69422,1.69406,1.69422,8880322.0
2009-10-07 21:01:00,1.69424,1.69444,1.69424,1.69442,14209457.0
2009-10-07 21:02:00,1.69445,1.69473,1.69445,1.69473,11095455.0
2009-10-07 21:03:00,1.69467,1.69482,1.69467,1.6947,8569593.0
2009-10-07 21:04:00,1.69474,1.69491,1.69474,1.69491,6388778.0
2009-10-07 21:05:00,1.695,1.69526,1.695,1.69526,15587692.0
2009-10-07 21:06:00,1.69528,1.69536,1.69528,1.69533,92771592.0
2009-10-07 21:07:00,1.69517,1.69531,1.69512,1.6952,8407062.0
2009-10-07 21:08:00,1.69515,1.69515,1.69446,1.6946,21893550.0
2009-10-07 21:09:00,1.69435,1.69445,1.69435,1.6944,9382730.0
2009-10-07 21:10:00,1.6944,1.6944,1.69422,1.69422,27546948.0
2009-10-07 21:11:00,1.69423,1.69428,1.69396,1.69396,4499077.0
2009-10-07 21:12:00,1.69398,1.69398,1.69363,1.69363,11703378.0
2009-10-07 21:13:00,1.6936,1.69374,1.69349,1.69349,5413196.0
2009-10-07 21:14:00,1.69358,1.69362,1.69356,1.69358,20592868.0
2009-10-07 21:15:00,1.69357,1.69364,1.69348,1.69355,9136680.0
2009-10-07 21:16:00,1.69353,1.69362,1.69346,1.69346,13561815.0
2009-10-07 21:17:00,1.69333,1.69358,1.69322,1.69358,4759198.0
2009-10-07 21:18:00,1.69365,1.69375,1.69355,1.69355,7047853.0
2009-10-07 21:19:00,1.69353,1.69364,1.69346,1.69364,3581870.0
2009-10-07 21:20:00,1.69367,1.69368,1.69351,1.69351,16052270.0
2009-10-07 21:21:00,1.69344,1.69366,1.69318,1.69366,6222150.0
2009-10-07 21:22:00,1.69375,1.69378,1.69359,1.69378,20734845.0
2009-10-07 21:23:00,1.69369,1.69373,1.69322,1.69373,11403989.0
2009-10-07 21:24:00,1.6938,1.69391,1.6938,1.69389,30697992.0
2009-10-07 21:25:00,1.69385,1.69397,1.69385,1.69397,18226517.0
2009-10-07 21:26:00,1.69401,1.69401,1.69381,1.69381,43841151.0
2009-10-07 21:27:00,1.69376,1.69385,1.69366,1.6938,6216082.0
2009-10-07 21:28:00,1.69374,1.69374,1.69336,1.69343,10915573.0
2009-10-07 21:29:00,1.69348,1.69355,1.69346,1.69353,14754006.0
2009-10-07 21:30:00,1.69356,1.69377,1.69356,1.69376,35567840.0
2009-10-07 21:31:00,1.69389,1.69409,1.69389,1.69409,22060762.0
2009-10-07 21:32:00,1.69405,1.69407,1.694,1.694,45716830.0
2009-10-07 21:33:00,1.694,1.69425,1.69372,1.69425,5980678.0
2009-10-07 21:34:00,1.69433,1.69436,1.69424,1.69424,24650646.0
2009-10-07 21:35:00,1.69422,1.69423,1.69416,1.69422,4333710.0
2009-10-07 21:36:00,1.69417,1.69417,1.69385,1.69389,7167244.0
2009-10-07 21:37:00,1.69391,1.69391,1.69369,1.69376,23069732.0
2009-10-07 21:38:00,1.69377,1.69388,1.69367,1.69388,36916705.0
2009-10-07 21:39:00,1.69387,1.69387,1.69356,1.69356,5964213.0
2009-10-07 21:40:00,1.69347,1.69347,1.69338,1.69338,10327551.0
2009-10-07 21:41:00,1.69334,1.69334,1.69322,1.69322,5942765.0
2009-10-07 21:42:00,1.69327,1.69337,1.69327,1.69336,17147728.0
2009-10-07 21:43:00,1.69334,1.69339,1.69323,1.69339,6812280.0
2009-10-07 21:44:00,1.69345,1.6935,1.6933,1.6933,5913375.0
2009-10-07 21:45:00,1.69331,1.69333,1.69316,1.69316,8805363.0
2009-10-07 21:46:00,1.69326,1.69388,1.69326,1.69388,10988120.0
2009-10-07 21:47:00,1.69392,1.69405,1.69392,1.69405,3055503.0
2009-10-07 21:48:00,1.69407,1.69449,1.69403,1.69449,4938697.0
2009-10-07 21:49:00,1.69454,1.69454,1.69417,1.69417,7811229.0
2009-10-07 21:50:00,1.69418,1.69425,1.69418,1.69423,10607256.0
2009-10-07 21:51:00,1.69414,1.69414,1.6937,1.6937,14341948.0
2009-10-07 21:52:00,1.69365,1.69375,1.69363,1.69372,7549806.0
2009-10-07 21:53:00,1.69377,1.69377,1.69363,1.69363,2400234.0
2009-10-07 21:54:00,1.69353,1.69361,1.69346,1.69361,7860961.0
2009-10-07 21:55:00,1.6937,1.69379,1.69363,1.69372,6119127.0
2009-10-07 21:56:00,1.69358,1.69358,1.69343,1.69352,35826681.0
2009-10-07 21:57:00,1.69338,1.69352,1.69338,1.69351,3083658.0
2009-10-07 21:58:00,1.69352,1.69363,1.69352,1.69357,11346912.0
2009-10-07 21:59:00,1.69367,1.69379,1.69364,1.69364,4976445.0
2009-10-07 22:00:00,1.69363,1.6939,1.69363,1.6939,63113295.0
2009-10-07 22:01:00,1.69384,1.69413,1.69384,1.694,7675953.0
2009-10-07 22:02:00,1.69408,1.69408,1.69395,1.69407,8854099.0
2009-10-07 22:03:00,1.69411,1.69421,1.6941,1.6942,5387424.0
2009-10-07 22:04:00,1.69415,1.69442,1.69415,1.69441,5481939.0
2009-10-07 22:05:00,1.69444,1.69461,1.69438,1.69461,2714179.0
2009-10-07 22:06:00,1.69457,1.69457,1.69442,1.69445,4901758.0
2009-10-07 22:07:00,1.69441,1.69441,1.6941,1.6941,10184166.0
2009-10-07 22:08:00,1.69421,1.69421,1.69391,1.69391,29811344.0
2009-10-07 22:09:00,1.69389,1.69389,1.69349,1.69349,8463000.0
2009-10-07 22:10:00,1.69347,1.69347,1.69332,1.69333,7913486.0
2009-10-07 22:11:00,1.69329,1.69329,1.69309,1.69317,11865570.0
2009-10-07 22:12:00,1.69313,1.69345,1.69299,1.69345,25375662.0
2009-10-07 22:13:00,1.69349,1.6936,1.69349,1.69353,5809181.0
2009-10-07 22:14:00,1.69355,1.69355,1.69334,1.69334,3817231.0
2009-10-07 22:15:00,1.69317,1.6932,1.69295,1.69295,10827645.0
2009-10-07 22:16:00,1.69284,1.69296,1.69273,1.69296,12225249.0
2009-10-07 22:17:00,1.69306,1.69316,1.69306,1.69313,8486183.0
2009-10-07 22:18:00,1.69313,1.69313,1.69288,1.69288,7910478.0
2009-10-07 22:19:00,1.69282,1.69308,1.69282,1.69304,7237891.0
2009-10-07 22:20:00,1.69293,1.6931,1.69293,1.69309,7489243.0
2009-10-07 22:21:00,1.69303,1.69312,1.69293,1.69293,7190410.0
2009-10-07 22:22:00,1.69295,1.69309,1.69295,1.69301,13822296.0
2009-10-07 22:23:00,1.69294,1.69303,1.69285,1.69295,5964904.0
2009-10-07 22:24:00,1.69288,1.69292,1.69286,1.69286,7706820.0
2009-10-07 22:25:00,1.69274,1.69274,1.69251,1.69272,5804014.0
2009-10-07 22:26:00,1.69268,1.69273,1.69253,1.69273,6026445.0
2009-10-07 22:27:00,1.6926,1.69266,1.69247,1.69254,11288013.0
2009-10-07 22:28:00,1.69244,1.69246,1.69216,1.69227,2507682.0
2009-10-07 22:29:00,1.69223,1.69223,1.69195,1.69206,13384260.0
2009-10-07 22:30:00,1.69211,1.69275,1.69211,1.69275,32124750.0
2009-10-07 22:31:00,1.6927,1.69291,1.6927,1.69291,6684687.0
2009-10-07 22:32:00,1.69289,1.69289,1.6927,1.69285,3750644.0
2009-10-07 22:33:00,1.69293,1.69312,1.69293,1.69312,6072075.0
2009-10-07 22:34:00,1.69312,1.69312,1.69296,1.69296,20365296.0
2009-10-07 22:35:00,1.69287,1.69294,1.69274,1.69281,13257061.0
2009-10-07 22:36:00,1.69299,1.69331,1.69299,1.69331,18899357.0
2009-10-07 22:37:00,1.69342,1.69344,1.69337,1.6934,2102321.0
2009-10-07 22:38:00,1.6933,1.6933,1.69305,1.6933,10178224.0
2009-10-07 22:39:00,1.69338,1.69338,1.69319,1.69324,9316712.0
2009-10-07 22:40:00,1.69326,1.69326,1.693,1.693,7951100.0
2009-10-07 22:41:00,1.69292,1.69314,1.69288,1.6931,6706023.0
2009-10-07 22:42:00,1.6931,1.6931,1.69295,1.69295,23643144.0
2009-10-07 22:43:00,1.69299,1.69339,1.69299,1.69339,5189696.0
2009-10-07 22:44:00,1.69336,1.69371,1.69336,1.69371,2704304.0
2009-10-07 22:45:00,1.69371,1.69375,1.69361,1.69375,4093075.0
2009-10-07 22:46:00,1.69378,1.69378,1.69358,1.69375,4056910.0
2009-10-07 22:47:00,1.69374,1.69377,1.69374,1.69376,4352585.0
2009-10-07 22:48:00,1.69375,1.69381,1.69373,1.69373,12676419.0
2009-10-07 22:49:00,1.69373,1.69393,1.69373,1.69393,10101662.0
2009-10-07 22:50:00,1.69393,1.69393,1.69372,1.69372,18093474.0
2009-10-07 22:51:00,1.69367,1.69373,1.69359,1.69359,4716343.0
2009-10-07 22:52:00,1.69371,1.69381,1.69354,1.69354,9304074.0
2009-10-07 22:53:00,1.69352,1.69366,1.69348,1.69366,5037301.0
2009-10-07 22:54:00,1.69377,1.69391,1.69374,1.69378,21435162.0
2009-10-07 22:55:00,1.6938,1.69389,1.69372,1.69389,10380993.0
2009-10-07 22:56:00,1.69392,1.69415,1.69392,1.69413,3668070.0
2009-10-07 22:57:00,1.69421,1.69435,1.69419,1.69419,3733407.0
2009-10-07 22:58:00,1.69416,1.69416,1.69394,1.69394,23938226.0
2009-10-07 22:59:00,1.69388,1.69388,1.6934,1.69359,6786230.0
2009-10-07 23:00:00,1.69359,1.69385,1.69359,1.69359,12228153.0
2009-10-07 23:01:00,1.69352,1.69352,1.69292,1.6932,8719344.0
2009-10-07 23:02:00,1.69318,1.69318,1.69289,1.69307,11475576.0
2009-10-07 23:03:00,1.69312,1.69324,1.69304,1.69323,7451183.0
2009-10-07 23:04:00,1.69326,1.69341,1.69326,1.69341,5299065.0
2009-10-07 23:05:00,1.69357,1.69357,1.69317,1.69341,3352427.0
2009-10-07 23:06:00,1.69361,1.69362,1.69333,1.69333,11581440.0
2009-10-07 23:07:00,1.69327,1.69327,1.69304,1.69304,7641239.0
2009-10-07 23:08:00,1.69313,1.69323,1.69313,1.69318,12774420.0
2009-10-07 23:09:00,1.69315,1.6932,1.69308,1.69317,21859948.0
2009-10-07 23:10:00,1.69314,1.69314,1.69276,1.69296,10003934.0
2009-10-07 23:11:00,1.69314,1.69321,1.69314,1.6932,4174861.0
2009-10-07 23:12:00,1.6932,1.69321,1.69306,1.69307,10586736.0
2009-10-07 23:13:00,1.69304,1.69319,1.69276,1.69319,4883463.0
2009-10-07 23:14:00,1.69315,1.69331,1.69305,1.69331,10525242.0
2009-10-07 23:15:00,1.69328,1.69328,1.6932,1.6932,8159046.0
2009-10-07 23:17:00,1.69308,1.69343,1.69308,1.69343,6586087.0
2009-10-07 23:18:00,1.69358,1.69367,1.69348,1.69348,12137482.0
2009-10-07 23:19:00,1.69349,1.69349,1.69319,1.69319,5083559.0
2009-10-07 23:20:00,1.69324,1.69324,1.69297,1.69308,2459238.0
2009-10-07 23:21:00,1.69289,1.69313,1.69288,1.69313,13052084.0
2009-10-07 23:22:00,1.69308,1.69316,1.69301,1.69301,32262720.0
2009-10-07 23:23:00,1.69296,1.69296,1.69274,1.69296,9853778.0
2009-10-07 23:24:00,1.69295,1.6931,1.69295,1.6931,25714320.0
2009-10-07 23:25:00,1.69277,1.69332,1.69277,1.69332,7515630.0
2009-10-07 23:26:00,1.69334,1.69351,1.69334,1.69346,16040111.0
2009-10-07 23:27:00,1.69337,1.69337,1.69298,1.69298,3850754.0
2009-10-07 23:28:00,1.69321,1.69336,1.69314,1.69336,9303178.0
2009-10-07 23:29:00,1.69344,1.69349,1.69335,1.69335,8975744.0
2009-10-07 23:30:00,1.69336,1.69336,1.69297,1.69305,14879546.0
2009-10-07 23:31:00,1.69304,1.69338,1.69301,1.69338,4063170.0
2009-10-07 23:32:00,1.69327,1.69327,1.69299,1.69302,9218336.0
2009-10-07 23:33:00,1.69323,1.69348,1.69321,1.69348,4194367.0
2009-10-07 23:34:00,1.69345,1.69345,1.69331,1.69331,20177784.0
2009-10-07 23:35:00,1.69307,1.69317,1.69307,1.69311,4866657.0
2009-10-07 23:36:00,1.69322,1.69346,1.69322,1.69331,8308770.0
2009-10-07 23:37:00,1.69323,1.69323,1.69312,1.69321,4765100.0
2009-10-07 23:38:00,1.69323,1.69338,1.69319,1.69338,9012953.0
2009-10-07 23:39:00,1.69351,1.69372,1.69312,1.69372,7834259.0
2009-10-07 23:40:00,1.69379,1.69384,1.69376,1.69384,11910672.0
2009-10-07 23:41:00,1.69376,1.69376,1.69349,1.69349,6976468.0
2009-10-07 23:42:00,1.69347,1.69347,1.69318,1.69318,14308034.0
2009-10-07 23:43:00,1.69334,1.69346,1.69328,1.69346,12543815.0
2009-10-07 23:44:00,1.69344,1.69344,1.69325,1.69336,5093647.0
2009-10-07 23:45:00,1.69349,1.69368,1.69349,1.69362,4377106.0
2009-10-07 23:46:00,1.69365,1.69369,1.69347,1.69366,19442288.0
2009-10-07 23:47:00,1.69362,1.69373,1.69362,1.69371,8299602.0
2009-10-07 23:48:00,1.69382,1.69383,1.69361,1.6938,16244712.0
2009-10-07 23:49:00,1.69385,1.69406,1.69385,1.69406,5011417.0
2009-10-07 23:50:00,1.69419,1.69429,1.69412,1.69412,7059976.0
2009-10-07 23:51:00,1.69424,1.69424,1.69406,1.69409,11890553.0
2009-10-07 23:52:00,1.69403,1.69403,1.6938,1.69387,14399220.0
2009-10-07 23:53:00,1.69395,1.69395,1.69381,1.69381,7545009.0
2009-10-07 23:54:00,1.69376,1.69379,1.69358,1.69358,7886664.0
2009-10-07 23:55:00,1.69351,1.69352,1.69338,1.69352,7885763.0
2009-10-07 23:56:00,1.69353,1.69357,1.69338,1.69355,20893518.0
2009-10-07 23:57:00,1.69366,1.69381,1.69359,1.69373,7574267.0
2009-10-07 23:58:00,1.69369,1.69369,1.69339,1.69354,3563734.0
2009-10-07 23:59:00,1.69352,1.69352,1.69332,1.69336,4361547.0
2009-10-08 00:00:00,1.69331,1.69331,1.69313,1.69313,10110671.0
2009-10-08 00:01:00,1.69311,1.69311,1.69297,1.69297,7121760.0
2009-10-08 00:02:00,1.69277,1.69297,1.69277,1.69297,26013414.0
2009-10-08 00:03:00,1.69307,1.69309,1.69299,1.69308,4979661.0
2009-10-08 00:04:00,1.69305,1.69322,1.69305,1.69322,5967600.0
2009-10-08 00:05:00,1.69326,1.69326,1.69301,1.69313,5377579.0
2009-10-08 00:06:00,1.69309,1.6932,1.69306,1.69312,4134058.0
2009-10-08 00:07:00,1.69302,1.69317,1.69286,1.69312,3981292.0
2009-10-08 00:08:00,1.6929,1.6933,1.6929,1.69307,10179210.0
2009-10-08 00:09:00,1.69301,1.69301,1.69279,1.69279,12459960.0
2009-10-08 00:10:00,1.69272,1.69277,1.69272,1.69277,4783506.0
2009-10-08 00:11:00,1.69286,1.69286,1.69267,1.69271,3039203.0
2009-10-08 00:12:00,1.69276,1.69289,1.69276,1.69282,4385161.0
2009-10-08 00:13:00,1.69271,1.69271,1.69215,1.69215,8079008.0
2009-10-08 00:14:00,1.69252,1.69267,1.69248,1.69266,5006866.0
2009-10-08 00:15:00,1.69255,1.69293,1.69247,1.69287,3543531.0
2009-10-08 00:16:00,1.69281,1.6929,1.69278,1.69281,6208097.0
2009-10-08 00:17:00,1.69274,1.69275,1.69266,1.69272,6602096.0
2009-10-08 00:18:00,1.6926,1.69262,1.69249,1.69249,6792765.0
2009-10-08 00:19:00,1.69212,1.69241,1.69212,1.69225,4664668.0
2009-10-08 00:20:00,1.69219,1.6923,1.6921,1.69226,27929045.0
2009-10-08 00:21:00,1.69234,1.69251,1.69233,1.69233,17133026.0
2009-10-08 00:22:00,1.69223,1.69223,1.69198,1.69208,6936224.0
2009-10-08 00:23:00,1.69217,1.69231,1.69208,1.6923,14820623.0
2009-10-08 00:24:00,1.69226,1.6923,1.69191,1.69195,6646725.0
2009-10-08 00:25:00,1.69202,1.69237,1.69202,1.69237,8374555.0
2009-10-08 00:26:00,1.69232,1.69237,1.69226,1.69228,19353130.0
2009-10-08 00:27:00,1.69252,1.69267,1.69252,1.69264,11831087.0
2009-10-08 00:28:00,1.69267,1.69267,1.69232,1.69235,7500798.0
2009-10-08 00:29:00,1.69231,1.69242,1.69218,1.69237,7215547.0
2009-10-08 00:30:00,1.6925,1.69255,1.69234,1.69234,6393913.0
2009-10-08 00:31:00,1.6923,1.69233,1.69219,1.6922,12246493.0
2009-10-08 00:32:00,1.69225,1.6923,1.69221,1.69221,20710180.0
2009-10-08 00:33:00,1.6924,1.69263,1.6924,1.69263,4045326.0
2009-10-08 00:34:00,1.69254,1.69292,1.69252,1.69292,3206517.0
2009-10-08 00:35:00,1.69293,1.69305,1.69292,1.693,7651433.0
2009-10-08 00:36:00,1.69299,1.69302,1.69276,1.69276,7117871.0
2009-10-08 00:37:00,1.69274,1.69274,1.69259,1.69265,6756966.0
2009-10-08 00:38:00,1.69262,1.69272,1.69255,1.69263,12628151.0
2009-10-08 00:39:00,1.6926,1.6926,1.69242,1.69254,6169895.0
2009-10-08 00:40:00,1.69228,1.69231,1.69215,1.69215,8471530.0
2009-10-08 00:41:00,1.69234,1.69258,1.69234,1.69258,4775927.0
2009-10-08 00:42:00,1.69248,1.6926,1.69231,1.69231,25092216.0
2009-10-08 00:43:00,1.69248,1.69248,1.6921,1.6921,4915008.0
2009-10-08 00:44:00,1.69212,1.69251,1.69212,1.69251,16627185.0
2009-10-08 00:45:00,1.69275,1.69292,1.69275,1.69292,8535464.0
2009-10-08 00:46:00,1.69275,1.69284,1.69254,1.69254,8310631.0
2009-10-08 00:47:00,1.69244,1.69264,1.69219,1.69264,9119618.0
2009-10-08 00:48:00,1.69276,1.6929,1.69267,1.69267,17653800.0
2009-10-08 00:49:00,1.6927,1.69273,1.69246,1.69246,11251027.0
2009-10-08 00:50:00,1.69266,1.69272,1.69255,1.69255,12046543.0
2009-10-08 00:51:00,1.6925,1.69268,1.6925,1.69267,7398564.0
2009-10-08 00:52:00,1.69255,1.69256,1.6925,1.6925,8259207.0
2009-10-08 00:53:00,1.69256,1.69256,1.69239,1.69247,10580372.0
2009-10-08 00:54:00,1.69256,1.69269,1.69251,1.69251,3032475.0
2009-10-08 00:55:00,1.69247,1.69247,1.6922,1.69223,9250729.0
2009-10-08 00:56:00,1.69212,1.69212,1.69203,1.69205,12523005.0
2009-10-08 00:57:00,1.69221,1.69238,1.69219,1.69238,6450526.0
2009-10-08 00:58:00,1.69229,1.69243,1.69229,1.69243,7876804.0
2009-10-08 00:59:00,1.6925,1.69253,1.69244,1.69244,14203598.0
2009-10-08 01:00:00,1.69229,1.69229,1.69223,1.69223,10797912.0
2009-10-08 01:01:00,1.6924,1.69256,1.69237,1.69255,6976608.0
2009-10-08 01:02:00,1.69262,1.69276,1.69262,1.69276,6755089.0
2009-10-08 01:03:00,1.69289,1.693,1.69283,1.69294,22403473.0
2009-10-08 01:04:00,1.69281,1.69295,1.69268,1.69284,10950775.0
2009-10-08 01:05:00,1.69272,1.69299,1.69252,1.69292,10682019.0
2009-10-08 01:06:00,1.69301,1.69319,1.69293,1.69316,5376353.0
2009-10-08 01:07:00,1.69325,1.69335,1.6932,1.69335,8980454.0
2009-10-08 01:08:00,1.69337,1.69349,1.69301,1.69338,8299900.0
2009-10-08 01:09:00,1.6935,1.69366,1.6935,1.69366,4922913.0
2009-10-08 01:10:00,1.69356,1.6937,1.69337,1.69349,16203850.0
2009-10-08 01:11:00,1.6937,1.69374,1.69356,1.6937,7405223.0
2009-10-08 01:12:00,1.69356,1.69356,1.69347,1.69348,4302165.0
2009-10-08 01:13:00,1.69356,1.69356,1.6933,1.69337,5239787.0
2009-10-08 01:14:00,1.69318,1.69319,1.69311,1.69318,11081434.0
2009-10-08 01:15:00,1.69318,1.69321,1.69314,1.69321,5931819.0
2009-10-08 01:16:00,1.69304,1.69313,1.69296,1.69302,10211316.0
2009-10-08 01:17:00,1.69314,1.69315,1.69303,1.69315,6850969.0
2009-10-08 01:18:00,1.69305,1.69321,1.69298,1.69298,11473557.0
2009-10-08 01:19:00,1.69302,1.69312,1.69282,1.69312,14087239.0
2009-10-08 01:20:00,1.69302,1.69308,1.69286,1.69286,32301580.0
2009-10-08 01:21:00,1.69289,1.69289,1.69272,1.69272,7295280.0
2009-10-08 01:22:00,1.69272,1.6931,1.69272,1.6931,5042000.0
2009-10-08 01:23:00,1.69313,1.69318,1.69303,1.69303,19044020.0
2009-10-08 01:24:00,1.69289,1.69321,1.69282,1.69321,6125632.0
2009-10-08 01:25:00,1.69315,1.69315,1.69281,1.693,6023476.0
2009-10-08 01:26:00,1.69316,1.69316,1.69269,1.69304,11061457.0
2009-10-08 01:27:00,1.6931,1.69317,1.69298,1.69309,13015253.0
2009-10-08 01:28:00,1.69304,1.69321,1.69287,1.69308,7236481.0
2009-10-08 01:29:00,1.69312,1.69313,1.69297,1.69304,8525300.0
2009-10-08 01:30:00,1.69311,1.69311,1.69264,1.69291,8804115.0
2009-10-08 01:31:00,1.69287,1.69287,1.69223,1.69223,8008540.0
2009-10-08 01:32:00,1.69235,1.69252,1.69235,1.69243,7969569.0
2009-10-08 01:33:00,1.69227,1.69244,1.69227,1.69236,9920618.0
2009-10-08 01:34:00,1.69223,1.69223,1.69196,1.69196,6339783.0
2009-10-08 01:35:00,1.69201,1.69201,1.6916,1.6916,1348022.0
2009-10-08 01:36:00,1.69164,1.69176,1.69152,1.69152,6940538.0
2009-10-08 01:37:00,1.69153,1.69176,1.69146,1.69176,7866106.0
2009-10-08 01:38:00,1.69179,1.69186,1.69167,1.69186,7013792.0
2009-10-08 01:39:00,1.69172,1.6919,1.69172,1.69179,8913124.0
2009-10-08 01:40:00,1.69175,1.69181,1.69167,1.69179,7313525.0
2009-10-08 01:41:00,1.69182,1.69182,1.69163,1.69164,6253525.0
2009-10-08 01:42:00,1.6916,1.6916,1.69138,1.69149,7920244.0
2009-10-08 01:43:00,1.69149,1.69166,1.69143,1.69166,11923266.0
2009-10-08 01:44:00,1.69168,1.69168,1.6915,1.6915,14120688.0
2009-10-08 01:45:00,1.6916,1.69165,1.69151,1.69162,15758322.0
2009-10-08 01:46:00,1.69159,1.69159,1.69114,1.69142,8767499.0
2009-10-08 01:47:00,1.69148,1.69155,1.69138,1.69148,4842082.0
2009-10-08 01:48:00,1.69129,1.6914,1.6911,1.69117,8548284.0
2009-10-08 01:49:00,1.69133,1.69142,1.69101,1.69128,3838458.0
2009-10-08 01:50:00,1.6912,1.6912,1.69085,1.69088,5517790.0
2009-10-08 01:51:00,1.69093,1.69093,1.69074,1.69074,9338536.0
2009-10-08 01:52:00,1.69061,1.69061,1.69047,1.69047,6686181.0
2009-10-08 01:53:00,1.69069,1.69073,1.69063,1.69064,14567328.0
2009-10-08 01:54:00,1.69055,1.69055,1.69046,1.69055,40498300.0
2009-10-08 01:55:00,1.69068,1.69091,1.69068,1.69091,16588704.0
2009-10-08 01:56:00,1.69082,1.69087,1.69076,1.69085,16236970.0
2009-10-08 01:57:00,1.69119,1.69141,1.69118,1.69118,15065401.0
2009-10-08 01:58:00,1.69101,1.69102,1.69052,1.69052,14283074.0
2009-10-08 01:59:00,1.69052,1.69052,1.6903,1.69041,13312549.0
2009-10-08 02:00:00,1.69051,1.69062,1.69048,1.69051,14007311.0
2009-10-08 02:01:00,1.69033,1.6904,1.69026,1.6904,14697540.0
2009-10-08 02:02:00,1.69056,1.69064,1.69051,1.6906,16142078.0
2009-10-08 02:03:00,1.69039,1.69049,1.69039,1.69049,17741450.0
2009-10-08 02:04:00,1.69061,1.69064,1.69059,1.69059,16133732.0
2009-10-08 02:05:00,1.69045,1.69059,1.69043,1.69059,41502660.0
2009-10-08 02:06:00,1.69071,1.69086,1.69069,1.69069,15707708.0
2009-10-08 02:07:00,1.69044,1.69054,1.69044,1.6905,6457581.0
2009-10-08 02:08:00,1.69053,1.69053,1.69033,1.69033,9373217.0
2009-10-08 02:09:00,1.69018,1.69044,1.69014,1.69044,5960664.0
2009-10-08 02:10:00,1.69042,1.69043,1.69,1.69025,3950249.0
2009-10-08 02:11:00,1.69021,1.69039,1.69016,1.69016,8770168.0
2009-10-08 02:12:00,1.69021,1.69021,1.68996,1.69007,5161585.0
2009-10-08 02:13:00,1.68995,1.69004,1.68966,1.69004,9660091.0
2009-10-08 02:14:00,1.69015,1.69033,1.69015,1.69033,16608687.0
2009-10-08 02:15:00,1.69026,1.69047,1.69023,1.69047,12856860.0
2009-10-08 02:16:00,1.69056,1.69066,1.69056,1.69063,10991212.0
2009-10-08 02:17:00,1.69062,1.69062,1.6905,1.69061,7685826.0
2009-10-08 02:18:00,1.69063,1.69072,1.69057,1.69064,5891215.0
2009-10-08 02:19:00,1.69054,1.6909,1.69054,1.69062,7395617.0
2009-10-08 02:20:00,1.69071,1.69089,1.69065,1.69065,9617097.0
2009-10-08 02:21:00,1.69071,1.69071,1.69044,1.69045,7531992.0
2009-10-08 02:22:00,1.69036,1.69036,1.69002,1.69004,7333679.0
2009-10-08 02:23:00,1.68996,1.69026,1.68996,1.69026,6921158.0
2009-10-08 02:24:00,1.69015,1.6903,1.69015,1.69017,1479230.0
2009-10-08 02:25:00,1.68997,1.69014,1.68993,1.69014,6325234.0
2009-10-08 02:26:00,1.69015,1.69015,1.68979,1.68979,10880256.0
2009-10-08 02:27:00,1.68999,1.69036,1.68999,1.69036,7662311.0
2009-10-08 02:28:00,1.69037,1.69045,1.69034,1.69041,7305063.0
2009-10-08 02:29:00,1.69038,1.69038,1.68989,1.68989,8828833.0
2009-10-08 02:30:00,1.68978,1.68978,1.68939,1.68944,8620110.0
2009-10-08 02:31:00,1.6894,1.68948,1.68914,1.6893,7181182.0
2009-10-08 02:32:00,1.68933,1.68933,1.68907,1.68926,14072065.0
2009-10-08 02:33:00,1.68922,1.68922,1.68861,1.68906,11474543.0
2009-10-08 02:34:00,1.68896,1.689,1.68879,1.68887,6680135.0
2009-10-08 02:35:00,1.68886,1.68895,1.68873,1.6888,6068588.0
2009-10-08 02:36:00,1.68888,1.68894,1.68878,1.6888,17535931.0
2009-10-08 02:37:00,1.6888,1.68881,1.68856,1.68856,5024416.0
2009-10-08 02:38:00,1.68859,1.68863,1.68852,1.68852,7179685.0
2009-10-08 02:39:00,1.6884,1.6884,1.68827,1.6884,35507960.0
2009-10-08 02:40:00,1.68863,1.68881,1.68862,1.68881,14294507.0
2009-10-08 02:41:00,1.68873,1.68891,1.68872,1.68886,12302765.0
2009-10-08 02:42:00,1.68898,1.68949,1.68898,1.68949,7400855.0
2009-10-08 02:43:00,1.68939,1.68951,1.68934,1.68934,10535820.0
2009-10-08 02:44:00,1.68952,1.68959,1.6895,1.68958,5747329.0
2009-10-08 02:45:00,1.68951,1.68979,1.68951,1.68979,10966284.0
2009-10-08 02:46:00,1.68993,1.69018,1.68982,1.69018,4939000.0
2009-10-08 02:47:00,1.69022,1.69037,1.69022,1.69035,4285029.0
2009-10-08 02:48:00,1.69044,1.69049,1.69029,1.69036,7972036.0
2009-10-08 02:49:00,1.69026,1.69026,1.68968,1.68968,15111304.0
2009-10-08 02:50:00,1.68977,1.68988,1.68975,1.68975,4589703.0
2009-10-08 02:51:00,1.68968,1.6898,1.68936,1.68965,8032420.0
2009-10-08 02:52:00,1.68967,1.69,1.68967,1.69,9442176.0
2009-10-08 02:53:00,1.69005,1.69038,1.69005,1.69023,5481041.0
2009-10-08 02:54:00,1.69007,1.69019,1.68968,1.69018,10852402.0
2009-10-08 02:55:00,1.69037,1.69037,1.68998,1.69018,9980653.0
2009-10-08 02:56:00,1.69016,1.69019,1.68987,1.68987,21107475.0
2009-10-08 02:57:00,1.68981,1.68989,1.68981,1.68985,6458023.0
2009-10-08 02:58:00,1.68981,1.68985,1.68962,1.68962,6536078.0
2009-10-08 02:59:00,1.68944,1.68944,1.68917,1.68917,11504272.0
2009-10-08 03:00:00,1.68926,1.68937,1.68926,1.68937,13981295.0
2009-10-08 03:01:00,1.68935,1.68954,1.68921,1.68954,7978126.0
2009-10-08 03:02:00,1.68964,1.68987,1.68964,1.68987,6590238.0
2009-10-08 03:03:00,1.68976,1.68976,1.68966,1.68975,13805535.0
2009-10-08 03:04:00,1.68991,1.69015,1.68983,1.6901,9629155.0
2009-10-08 03:05:00,1.69019,1.69034,1.69009,1.69009,3037335.0
2009-10-08 03:06:00,1.69,1.69005,1.68977,1.68982,11629339.0
2009-10-08 03:07:00,1.68982,1.69001,1.68982,1.68986,8498875.0
2009-10-08 03:08:00,1.68995,1.68995,1.68983,1.68983,7061722.0
2009-10-08 03:09:00,1.68988,1.69001,1.68984,1.68993,12989588.0
2009-10-08 03:10:00,1.68973,1.68981,1.68956,1.68956,11671192.0
2009-10-08 03:11:00,1.68945,1.68972,1.68945,1.68972,17669700.0
2009-10-08 03:12:00,1.68972,1.68972,1.68924,1.68948,9587486.0
2009-10-08 03:13:00,1.68942,1.68945,1.68926,1.68926,8324776.0
2009-10-08 03:14:00,1.68932,1.68932,1.68924,1.68925,8066022.0
2009-10-08 03:15:00,1.68917,1.68933,1.68917,1.68922,17092077.0
2009-10-08 03:16:00,1.68921,1.68921,1.68914,1.6892,4664965.0
2009-10-08 03:17:00,1.68902,1.68918,1.68901,1.68918,27489276.0
2009-10-08 03:18:00,1.6893,1.68935,1.68928,1.68931,5019368.0
2009-10-08 03:19:00,1.68911,1.68911,1.68867,1.68867,9187222.0
2009-10-08 03:20:00,1.68891,1.689,1.68886,1.689,6798034.0
2009-10-08 03:21:00,1.68902,1.6892,1.68898,1.6892,12443979.0
2009-10-08 03:22:00,1.68924,1.68935,1.68922,1.68935,6676183.0
2009-10-08 03:23:00,1.68933,1.6895,1.68918,1.68918,7712506.0
2009-10-08 03:24:00,1.68912,1.68934,1.68912,1.68923,7212889.0
2009-10-08 03:25:00,1.68921,1.68921,1.68893,1.68893,2995623.0
2009-10-08 03:26:00,1.689,1.68905,1.6889,1.6889,4362006.0
2009-10-08 03:27:00,1.68879,1.68895,1.68879,1.68895,19641670.0
2009-10-08 03:28:00,1.68897,1.68941,1.68897,1.68941,11735977.0
2009-10-08 03:29:00,1.68936,1.68936,1.68897,1.68898,5941193.0
2009-10-08 03:30:00,1.68891,1.68891,1.68864,1.68873,6838732.0
2009-10-08 03:31:00,1.68863,1.68867,1.68831,1.68834,7830461.0
2009-10-08 03:32:00,1.6883,1.6885,1.6883,1.68838,11226004.0
2009-10-08 03:33:00,1.68816,1.68816,1.68805,1.68806,18583770.0
2009-10-08 03:34:00,1.68815,1.68842,1.68815,1.68842,8018533.0
2009-10-08 03:35:00,1.68859,1.68861,1.68844,1.68846,6426306.0
2009-10-08 03:36:00,1.68855,1.68855,1.68821,1.68835,13503984.0
2009-10-08 03:37:00,1.68834,1.68844,1.68823,1.68839,7151482.0
2009-10-08 03:38:00,1.68831,1.68833,1.68816,1.68816,18651236.0
2009-10-08 03:39:00,1.68803,1.68812,1.68784,1.68796,26212149.0
2009-10-08 03:40:00,1.68797,1.68803,1.68765,1.68765,4416462.0
2009-10-08 03:41:00,1.68791,1.68791,1.6877,1.6877,6433756.0
2009-10-08 03:42:00,1.68772,1.68772,1.68743,1.68772,6723797.0
2009-10-08 03:43:00,1.68781,1.68783,1.68771,1.68777,6314176.0
2009-10-08 03:44:00,1.68783,1.68783,1.68733,1.68771,3712059.0
2009-10-08 03:45:00,1.6879,1.68797,1.6878,1.68788,5134195.0
2009-10-08 03:46:00,1.68752,1.68786,1.68752,1.68773,7567447.0
2009-10-08 03:47:00,1.68779,1.68793,1.68778,1.68778,4852451.0
2009-10-08 03:48:00,1.68773,1.68775,1.68761,1.68762,3221201.0
2009-10-08 03:49:00,1.68751,1.68751,1.68734,1.68741,4581458.0
2009-10-08 03:50:00,1.68749,1.68759,1.68745,1.68759,13516987.0
2009-10-08 03:51:00,1.68757,1.68757,1.68718,1.68718,9433057.0
2009-10-08 03:52:00,1.6875,1.68751,1.68732,1.68736,3821183.0
2009-10-08 03:53:00,1.68738,1.68753,1.68738,1.68748,3870479.0
2009-10-08 03:54:00,1.68759,1.68773,1.68747,1.68773,5895823.0
2009-10-08 03:55:00,1.68766,1.68781,1.68766,1.68781,6057248.0
2009-10-08 03:56:00,1.68788,1.68802,1.68781,1.68802,5392161.0
2009-10-08 03:57:00,1.68788,1.68788,1.68767,1.68767,28598745.0
2009-10-08 03:58:00,1.68778,1.68778,1.68766,1.68767,7432437.0
2009-10-08 03:59:00,1.68763,1.6877,1.68762,1.6877,9286921.0
2009-10-08 04:00:00,1.68777,1.68793,1.68777,1.68786,4595939.0
2009-10-08 04:01:00,1.68776,1.6878,1.68752,1.6878,3498660.0
2009-10-08 04:02:00,1.68774,1.6878,1.68763,1.6878,8153139.0
2009-10-08 04:03:00,1.68779,1.68785,1.68776,1.68785,19980414.0
2009-10-08 04:04:00,1.68788,1.68797,1.68781,1.68797,8161626.0
2009-10-08 04:05:00,1.68796,1.68796,1.68771,1.68779,8321022.0
2009-10-08 04:06:00,1.6878,1.68781,1.68765,1.68775,8177098.0
2009-10-08 04:07:00,1.68779,1.68794,1.68778,1.68794,13550928.0
2009-10-08 04:08:00,1.68797,1.68806,1.68797,1.68798,11214331.0
2009-10-08 04:09:00,1.68773,1.68796,1.68773,1.6879,7310735.0
2009-10-08 04:10:00,1.68796,1.68817,1.68796,1.68817,4582916.0
2009-10-08 04:11:00,1.68819,1.68827,1.68819,1.68824,16309953.0
2009-10-08 04:12:00,1.68829,1.68829,1.68783,1.68783,8213363.0
2009-10-08 04:13:00,1.68791,1.688,1.68787,1.68787,18433950.0
2009-10-08 04:14:00,1.68777,1.68789,1.68772,1.68777,4314545.0
2009-10-08 04:15:00,1.68784,1.688,1.6878,1.688,5576579.0
2009-10-08 04:16:00,1.68794,1.68794,1.68777,1.68792,13290754.0
2009-10-08 04:17:00,1.68785,1.68799,1.68781,1.68781,14904202.0
2009-10-08 04:18:00,1.68779,1.68785,1.68753,1.68763,7352163.0
2009-10-08 04:19:00,1.68765,1.6881,1.68765,1.68809,12359328.0
2009-10-08 04:20:00,1.688,1.688,1.68746,1.68799,7424431.0
2009-10-08 04:21:00,1.68799,1.68805,1.68794,1.688,9974493.0
2009-10-08 04:22:00,1.6879,1.6879,1.68773,1.68776,4555979.0
2009-10-08 04:23:00,1.68778,1.68794,1.68778,1.68789,8774715.0
2009-10-08 04:24:00,1.68788,1.68801,1.68787,1.68787,5349150.0
2009-10-08 04:25:00,1.68804,1.68804,1.68786,1.6879,20482992.0
2009-10-08 04:26:00,1.68792,1.68798,1.68781,1.68794,4325873.0
2009-10-08 04:27:00,1.68778,1.68784,1.68769,1.68784,8430120.0
2009-10-08 04:28:00,1.68797,1.68813,1.68794,1.68794,4502127.0
2009-10-08 04:29:00,1.68786,1.68793,1.68783,1.68793,14600664.0
2009-10-08 04:30:00,1.68788,1.68788,1.68771,1.68773,9565964.0
2009-10-08 04:31:00,1.68787,1.68799,1.68783,1.68799,8661371.0
2009-10-08 04:32:00,1.68789,1.68801,1.68784,1.68784,3957203.0
2009-10-08 04:33:00,1.68776,1.68778,1.6876,1.68769,17560883.0
2009-10-08 04:34:00,1.68773,1.68786,1.68746,1.68746,8172716.0
2009-10-08 04:35:00,1.68787,1.68817,1.68787,1.68799,27087660.0
2009-10-08 04:36:00,1.68794,1.68794,1.68775,1.68785,10407455.0
2009-10-08 04:37:00,1.68781,1.68787,1.68777,1.68778,35839510.0
2009-10-08 04:38:00,1.68788,1.68807,1.68788,1.688,12122306.0
2009-10-08 04:39:00,1.68819,1.68831,1.68819,1.68824,2437545.0
2009-10-08 04:40:00,1.68819,1.68832,1.68819,1.6882,4780028.0
2009-10-08 04:41:00,1.68815,1.68815,1.68789,1.68789,11250918.0
2009-10-08 04:42:00,1.68785,1.68785,1.68765,1.68765,6407325.0
2009-10-08 04:43:00,1.68773,1.68773,1.68757,1.68757,7110104.0
2009-10-08 04:44:00,1.68755,1.6876,1.68753,1.68753,7656042.0
2009-10-08 04:45:00,1.68757,1.68757,1.68727,1.68727,10885555.0
2009-10-08 04:46:00,1.68728,1.68728,1.68702,1.6871,5378856.0
2009-10-08 04:47:00,1.68706,1.68706,1.68687,1.68687,10755598.0
2009-10-08 04:48:00,1.68683,1.68683,1.68674,1.68674,3795329.0
2009-10-08 04:49:00,1.68662,1.6867,1.68657,1.68657,11088377.0
2009-10-08 04:50:00,1.68653,1.68653,1.68632,1.68635,23665633.0
2009-10-08 04:51:00,1.68635,1.68636,1.68594,1.68594,12957120.0
2009-10-08 04:52:00,1.68592,1.68611,1.6859,1.68596,8482727.0
2009-10-08 04:53:00,1.68594,1.68643,1.68594,1.68643,11492952.0
2009-10-08 04:54:00,1.68638,1.68662,1.68638,1.68662,3288628.0
2009-10-08 04:55:00,1.68661,1.68677,1.68661,1.68677,5303304.0
2009-10-08 04:56:00,1.68673,1.68673,1.68628,1.68631,7809644.0
2009-10-08 04:57:00,1.68626,1.68627,1.68598,1.68598,10807668.0
2009-10-08 04:58:00,1.686,1.68623,1.68575,1.68623,9402936.0
2009-10-08 04:59:00,1.68628,1.68641,1.68627,1.68641,11632572.0
2009-10-08 05:00:00,1.6865,1.68661,1.68621,1.68659,7366728.0
2009-10-08 05:01:00,1.68661,1.6868,1.68661,1.6868,26427713.0
2009-10-08 05:02:00,1.68691,1.68704,1.68691,1.68702,4016141.0
2009-10-08 05:03:00,1.68711,1.68753,1.68711,1.68753,3706619.0
2009-10-08 05:04:00,1.68746,1.68746,1.68707,1.68707,9798012.0
2009-10-08 05:05:00,1.6871,1.68758,1.6871,1.68758,23352399.0
2009-10-08 05:06:00,1.68756,1.68774,1.68756,1.68765,5247736.0
2009-10-08 05:07:00,1.68767,1.68785,1.68763,1.68774,9279946.0
2009-10-08 05:08:00,1.68761,1.68789,1.68753,1.68789,4368602.0
2009-10-08 05:09:00,1.6879,1.6879,1.68777,1.68777,17951654.0
2009-10-08 05:10:00,1.68778,1.68794,1.68773,1.68773,10260702.0
2009-10-08 05:11:00,1.6878,1.68794,1.6878,1.68788,11973570.0
2009-10-08 05:12:00,1.68788,1.68788,1.68772,1.68772,4175942.0
2009-10-08 05:13:00,1.68768,1.68783,1.68749,1.68783,4092511.0
2009-10-08 05:14:00,1.68787,1.68807,1.68783,1.68807,4125252.0
2009-10-08 05:15:00,1.68802,1.68802,1.68782,1.68782,2642472.0
2009-10-08 05:16:00,1.688,1.68826,1.688,1.68826,4794176.0
2009-10-08 05:17:00,1.68834,1.68856,1.68834,1.68856,23628969.0
2009-10-08 05:18:00,1.6886,1.6886,1.68821,1.68832,6598469.0
2009-10-08 05:19:00,1.68837,1.68844,1.68815,1.68834,8616280.0
2009-10-08 05:20:00,1.6883,1.68843,1.68824,1.68843,9975064.0
2009-10-08 05:21:00,1.6884,1.6884,1.68812,1.68815,10319600.0
2009-10-08 05:22:00,1.68808,1.68808,1.688,1.688,1981265.0
2009-10-08 05:23:00,1.68784,1.68789,1.68754,1.68754,18242624.0
2009-10-08 05:24:00,1.68748,1.68759,1.68729,1.68759,12313822.0
2009-10-08 05:25:00,1.68754,1.68754,1.68683,1.68683,22162700.0
2009-10-08 05:26:00,1.6868,1.6868,1.68664,1.68668,5952431.0
2009-10-08 05:27:00,1.68672,1.68697,1.6867,1.68697,4113451.0
2009-10-08 05:28:00,1.6871,1.6873,1.6871,1.6873,6923548.0
2009-10-08 05:29:00,1.68743,1.6876,1.68743,1.68756,35399175.0
2009-10-08 05:30:00,1.68751,1.68762,1.68747,1.68747,13348217.0
2009-10-08 05:31:00,1.68731,1.68731,1.68714,1.68727,2452502.0
2009-10-08 05:32:00,1.68734,1.68743,1.68722,1.68732,10621013.0
2009-10-08 05:33:00,1.68746,1.68756,1.68742,1.68755,6012016.0
2009-10-08 05:34:00,1.68761,1.68781,1.68759,1.68778,6176453.0
2009-10-08 05:35:00,1.68785,1.68805,1.68783,1.68783,7099136.0
2009-10-08 05:36:00,1.68792,1.68804,1.68787,1.68797,6601998.0
2009-10-08 05:37:00,1.68797,1.68803,1.68774,1.68803,12611580.0
2009-10-08 05:38:00,1.68806,1.68807,1.68794,1.68794,6633220.0
2009-10-08 05:39:00,1.68801,1.68801,1.68785,1.68785,7243685.0
2009-10-08 05:40:00,1.68797,1.68808,1.68791,1.68791,6819192.0
2009-10-08 05:41:00,1.68798,1.6881,1.68788,1.68798,7740198.0
2009-10-08 05:42:00,1.68796,1.68798,1.68789,1.68795,8231020.0
2009-10-08 05:43:00,1.68793,1.68794,1.68782,1.68785,11493135.0
2009-10-08 05:44:00,1.68788,1.68806,1.68784,1.68803,11660182.0
2009-10-08 05:45:00,1.68827,1.68849,1.68827,1.68841,3932863.0
2009-10-08 05:46:00,1.68839,1.68848,1.68835,1.68842,5658662.0
2009-10-08 05:47:00,1.68848,1.68892,1.68848,1.68892,23178361.0
2009-10-08 05:48:00,1.68887,1.68887,1.68853,1.68867,11595398.0
2009-10-08 05:49:00,1.68865,1.68865,1.6885,1.68865,7737839.0
2009-10-08 05:50:00,1.68868,1.68884,1.68868,1.68879,9074625.0
2009-10-08 05:51:00,1.68879,1.68889,1.68862,1.68862,31727696.0
2009-10-08 05:52:00,1.68841,1.68852,1.6884,1.6885,10964863.0
2009-10-08 05:53:00,1.6885,1.6885,1.68843,1.68843,5056492.0
2009-10-08 05:54:00,1.68846,1.68854,1.68832,1.68836,2728914.0
2009-10-08 05:55:00,1.68834,1.68843,1.68823,1.68823,5559210.0
2009-10-08 05:56:00,1.68827,1.68828,1.68812,1.68812,5459490.0
2009-10-08 05:57:00,1.68812,1.68835,1.68812,1.68835,9624021.0
2009-10-08 05:58:00,1.68824,1.68844,1.68824,1.68836,7935442.0
2009-10-08 05:59:00,1.68842,1.68851,1.68809,1.68839,61477983.0
2009-10-08 06:00:00,1.68841,1.68858,1.68841,1.68856,4841370.0
2009-10-08 06:01:00,1.68853,1.68854,1.68847,1.68847,10798368.0
2009-10-08 06:02:00,1.68852,1.68859,1.68842,1.68842,3180011.0
2009-10-08 06:03:00,1.68861,1.68877,1.68861,1.68877,34192290.0
2009-10-08 06:04:00,1.68877,1.68877,1.68855,1.68857,5677423.0
2009-10-08 06:05:00,1.68862,1.68874,1.68861,1.68862,8523215.0
2009-10-08 06:06:00,1.68863,1.68863,1.68831,1.68832,2551811.0
2009-10-08 06:07:00,1.68826,1.68836,1.68826,1.68833,6986672.0
2009-10-08 06:08:00,1.68841,1.68852,1.68841,1.68851,14687095.0
2009-10-08 06:09:00,1.68847,1.68847,1.68835,1.68839,11696166.0
2009-10-08 06:10:00,1.68837,1.68852,1.68832,1.68852,8438186.0
2009-10-08 06:11:00,1.6885,1.68859,1.68842,1.68859,4621652.0
2009-10-08 06:12:00,1.68868,1.68868,1.68835,1.68835,2852410.0
2009-10-08 06:13:00,1.68831,1.68831,1.68817,1.68817,11834280.0
2009-10-08 06:14:00,1.68813,1.6882,1.68808,1.68819,8968592.0
2009-10-08 06:15:00,1.68817,1.6883,1.68813,1.68827,6408773.0
2009-10-08 06:16:00,1.68825,1.6883,1.68814,1.6882,7016457.0
2009-10-08 06:17:00,1.6882,1.6882,1.68807,1.6881,16298573.0
2009-10-08 06:18:00,1.68815,1.68855,1.68815,1.68855,5900868.0
2009-10-08 06:19:00,1.68865,1.68887,1.68865,1.68887,9507953.0
2009-10-08 06:20:00,1.68891,1.68903,1.68878,1.68898,6551200.0
2009-10-08 06:21:00,1.68895,1.68895,1.68881,1.68881,35778960.0
2009-10-08 06:22:00,1.68879,1.68885,1.68865,1.68885,22004704.0
2009-10-08 06:23:00,1.68882,1.68897,1.68881,1.68897,7833056.0
2009-10-08 06:24:00,1.68898,1.68898,1.68884,1.68884,4383239.0
2009-10-08 06:25:00,1.68882,1.68882,1.68874,1.68876,23591410.0
2009-10-08 06:26:00,1.68877,1.6888,1.6884,1.68875,6330100.0
2009-10-08 06:27:00,1.68885,1.68897,1.68885,1.68894,45058970.0
2009-10-08 06:28:00,1.68897,1.689,1.68886,1.68893,21220431.0
2009-10-08 06:29:00,1.6889,1.68908,1.68888,1.68908,34836296.0
2009-10-08 06:30:00,1.68917,1.68917,1.689,1.68907,16092938.0
2009-10-08 06:31:00,1.68902,1.68914,1.68891,1.68914,10612069.0
2009-10-08 06:32:00,1.6892,1.6892,1.68906,1.68906,6891446.0
2009-10-08 06:33:00,1.68893,1.68898,1.68879,1.68881,40428962.0
2009-10-08 06:34:00,1.68886,1.689,1.68886,1.68891,17149527.0
2009-10-08 06:35:00,1.68907,1.68924,1.68907,1.68924,28280044.0
2009-10-08 06:36:00,1.68926,1.68941,1.6889,1.68929,11528496.0
2009-10-08 06:37:00,1.68929,1.68929,1.68886,1.68909,21734640.0
2009-10-08 06:38:00,1.68908,1.68939,1.68889,1.68935,6629184.0
2009-10-08 06:39:00,1.68925,1.68925,1.68876,1.68876,15734446.0
2009-10-08 06:40:00,1.68874,1.68883,1.68874,1.68881,3804429.0
2009-10-08 06:41:00,1.6888,1.68882,1.68856,1.68856,6930042.0
2009-10-08 06:42:00,1.68845,1.68845,1.68816,1.68816,5221280.0
2009-10-08 06:43:00,1.68805,1.68805,1.6878,1.68783,13741845.0
2009-10-08 06:44:00,1.6879,1.68821,1.6879,1.68813,9999648.0
2009-10-08 06:45:00,1.68815,1.68817,1.68806,1.68816,21653880.0
2009-10-08 06:46:00,1.68813,1.68825,1.68811,1.68816,5041159.0
2009-10-08 06:47:00,1.68814,1.6882,1.68805,1.68805,11701039.0
2009-10-08 06:48:00,1.688,1.68818,1.68795,1.68818,4355773.0
2009-10-08 06:49:00,1.68819,1.68826,1.68806,1.68823,29607630.0
2009-10-08 06:50:00,1.68819,1.6882,1.68799,1.68799,8897800.0
2009-10-08 06:51:00,1.6881,1.68828,1.68806,1.68828,21023184.0
2009-10-08 06:52:00,1.68829,1.68829,1.68806,1.68806,8784807.0
2009-10-08 06:53:00,1.68814,1.68821,1.68804,1.68804,85495892.0
2009-10-08 06:54:00,1.688,1.688,1.68773,1.6878,15442532.0
2009-10-08 06:55:00,1.68769,1.68769,1.68754,1.68755,6135388.0
2009-10-08 06:56:00,1.68752,1.68752,1.68728,1.68728,9038702.0
2009-10-08 06:57:00,1.68738,1.68738,1.68705,1.68705,10387058.0
2009-10-08 06:58:00,1.68709,1.68715,1.68709,1.68711,14138764.0
2009-10-08 06:59:00,1.68706,1.68707,1.68692,1.68696,8997287.0
2009-10-08 07:00:00,1.68687,1.68687,1.68668,1.68676,10976933.0
2009-10-08 07:01:00,1.68682,1.68689,1.68671,1.68681,29628807.0
2009-10-08 07:02:00,1.68689,1.68689,1.68671,1.68681,14842200.0
2009-10-08 07:03:00,1.68681,1.68696,1.68677,1.68696,6512867.0
2009-10-08 07:04:00,1.687,1.68723,1.687,1.68708,3986149.0
2009-10-08 07:05:00,1.68722,1.68722,1.68717,1.6872,18665150.0
2009-10-08 07:06:00,1.68711,1.68711,1.68702,1.68702,11076901.0
2009-10-08 07:07:00,1.68689,1.68704,1.68677,1.68704,15442768.0
2009-10-08 07:08:00,1.6871,1.68717,1.68704,1.68706,11103479.0
2009-10-08 07:09:00,1.68701,1.68701,1.68674,1.68686,4384296.0
2009-10-08 07:10:00,1.68688,1.68697,1.68666,1.68669,16367106.0
2009-10-08 07:11:00,1.68664,1.68664,1.68637,1.68651,41422034.0
2009-10-08 07:12:00,1.68657,1.68668,1.68645,1.68664,8736187.0
2009-10-08 07:13:00,1.68664,1.68673,1.68664,1.68673,59844460.0
2009-10-08 07:14:00,1.68677,1.68677,1.68654,1.68654,4475953.0
2009-10-08 07:15:00,1.68642,1.68642,1.68615,1.68617,8020897.0
2009-10-08 07:16:00,1.68624,1.68638,1.68624,1.68638,5522885.0
2009-10-08 07:17:00,1.68633,1.68642,1.68627,1.68642,97578197.0
2009-10-08 07:18:00,1.68639,1.68639,1.68597,1.68597,12423919.0
2009-10-08 07:19:00,1.68599,1.68599,1.6857,1.6857,11495312.0
2009-10-08 07:20:00,1.68565,1.68583,1.68555,1.68555,76118900.0
2009-10-08 07:21:00,1.68551,1.68564,1.68549,1.68551,72216820.0
2009-10-08 07:22:00,1.68551,1.68566,1.68549,1.68566,6568311.0
2009-10-08 07:23:00,1.68568,1.68593,1.68563,1.68593,6195001.0
2009-10-08 07:24:00,1.68597,1.68613,1.68593,1.68609,6312971.0
2009-10-08 07:25:00,1.68609,1.68614,1.68603,1.68609,6729362.0
2009-10-08 07:26:00,1.68615,1.68629,1.68615,1.68626,12888806.0
2009-10-08 07:27:00,1.68619,1.68641,1.68619,1.68636,6157650.0
2009-10-08 07:28:00,1.68634,1.68658,1.68631,1.68658,9256969.0
2009-10-08 07:29:00,1.68655,1.68655,1.6864,1.68647,8242955.0
2009-10-08 07:30:00,1.68643,1.68643,1.68629,1.68633,6906100.0
2009-10-08 07:31:00,1.68643,1.68644,1.68634,1.68634,9890179.0
2009-10-08 07:32:00,1.68608,1.68608,1.68583,1.68583,9914073.0
2009-10-08 07:33:00,1.68596,1.686,1.68593,1.68598,26308280.0
2009-10-08 07:34:00,1.68594,1.68594,1.68583,1.68588,3571071.0
2009-10-08 07:35:00,1.68586,1.68599,1.68586,1.68598,4573584.0
2009-10-08 07:36:00,1.68613,1.6863,1.68613,1.68627,7747420.0
2009-10-08 07:37:00,1.6864,1.6864,1.68631,1.68631,6115808.0
2009-10-08 07:38:00,1.68638,1.68645,1.68629,1.68636,16591293.0
2009-10-08 07:39:00,1.68629,1.68629,1.68616,1.68616,60656136.0
2009-10-08 07:40:00,1.68619,1.68624,1.68601,1.68614,12448742.0
2009-10-08 07:41:00,1.68616,1.68624,1.68611,1.68616,55634788.0
2009-10-08 07:42:00,1.68614,1.68614,1.68595,1.68595,9776930.0
2009-10-08 07:43:00,1.68595,1.68601,1.68589,1.68601,50669248.0
2009-10-08 07:44:00,1.68578,1.68608,1.68578,1.68589,7836803.0
2009-10-08 07:45:00,1.68589,1.68617,1.68585,1.68617,6700140.0
2009-10-08 07:46:00,1.68615,1.68627,1.68612,1.68614,7283987.0
2009-10-08 07:47:00,1.68619,1.68629,1.68619,1.68629,34089570.0
2009-10-08 07:48:00,1.68624,1.68625,1.68603,1.68603,11810136.0
2009-10-08 07:49:00,1.68598,1.68598,1.68581,1.68587,42301135.0
2009-10-08 07:50:00,1.68585,1.68585,1.68576,1.68576,5984132.0
2009-10-08 07:51:00,1.6858,1.68586,1.68575,1.68575,47924850.0
2009-10-08 07:52:00,1.68574,1.6858,1.68561,1.68561,16483460.0
2009-10-08 07:53:00,1.68555,1.68569,1.68548,1.68558,22433523.0
2009-10-08 07:54:00,1.68569,1.68575,1.68565,1.68572,9401970.0
2009-10-08 07:55:00,1.68574,1.68574,1.68571,1.68573,5138440.0
2009-10-08 07:56:00,1.68572,1.68573,1.68561,1.68561,10298306.0
2009-10-08 07:57:00,1.68571,1.68574,1.68562,1.68567,8720751.0
2009-10-08 07:58:00,1.68564,1.6859,1.6854,1.6859,15595787.0
2009-10-08 07:59:00,1.68606,1.68632,1.68606,1.68632,25140348.0
2009-10-08 08:00:00,1.68625,1.68625,1.68586,1.68587,6707100.0
2009-10-08 08:01:00,1.68585,1.68585,1.68541,1.68561,25506100.0
2009-10-08 08:02:00,1.68557,1.68558,1.68542,1.68552,11113655.0
2009-10-08 08:03:00,1.68561,1.68579,1.68561,1.68579,53653400.0
2009-10-08 08:04:00,1.68569,1.68569,1.68536,1.6854,5894974.0
2009-10-08 08:05:00,1.68552,1.68575,1.68545,1.68575,86960528.0
2009-10-08 08:06:00,1.6856,1.6857,1.68528,1.68566,11224629.0
2009-10-08 08:07:00,1.68571,1.68591,1.68567,1.68591,15297558.0
2009-10-08 08:08:00,1.68589,1.68613,1.68589,1.68612,9522872.0
2009-10-08 08:09:00,1.68616,1.68633,1.68616,1.68633,6789495.0
2009-10-08 08:10:00,1.68635,1.6867,1.68635,1.6865,150158304.0
2009-10-08 08:11:00,1.68641,1.68641,1.6858,1.68588,3376320.0
2009-10-08 08:12:00,1.68582,1.68582,1.68538,1.68538,3883486.0
2009-10-08 08:13:00,1.68535,1.68535,1.68484,1.68504,64618680.0
2009-10-08 08:14:00,1.68494,1.68495,1.68479,1.68481,7110231.0
2009-10-08 08:15:00,1.68473,1.68477,1.68464,1.68466,19406036.0
2009-10-08 08:16:00,1.6847,1.68476,1.68455,1.68476,12569014.0
2009-10-08 08:17:00,1.68473,1.68521,1.68471,1.68521,5385594.0
2009-10-08 08:18:00,1.68525,1.6856,1.68525,1.68542,36156713.0
2009-10-08 08:19:00,1.68536,1.68536,1.68506,1.68506,42070528.0
2009-10-08 08:20:00,1.6851,1.68543,1.6851,1.68534,4333497.0
2009-10-08 08:21:00,1.6853,1.68563,1.6853,1.68534,6836168.0
2009-10-08 08:22:00,1.6852,1.6852,1.68502,1.68509,11644523.0
2009-10-08 08:23:00,1.68505,1.68509,1.68499,1.68509,79343615.0
2009-10-08 08:24:00,1.6852,1.68564,1.6852,1.68564,4681648.0
2009-10-08 08:25:00,1.68569,1.68598,1.68569,1.68598,13624564.0
2009-10-08 08:26:00,1.68604,1.68628,1.68599,1.68621,4307988.0
2009-10-08 08:27:00,1.68629,1.68638,1.68627,1.68627,45554000.0
2009-10-08 08:28:00,1.68615,1.68615,1.6859,1.6859,5421325.0
2009-10-08 08:29:00,1.68585,1.68585,1.68556,1.68556,6474481.0
2009-10-08 08:30:00,1.68546,1.6856,1.68546,1.6856,9016051.0
2009-10-08 08:31:00,1.68558,1.68558,1.6854,1.68549,36115875.0
2009-10-08 08:32:00,1.6855,1.6855,1.68539,1.68539,5807038.0
2009-10-08 08:33:00,1.68533,1.68544,1.68522,1.68522,7674011.0
2009-10-08 08:34:00,1.68521,1.68537,1.68508,1.68537,8992724.0
2009-10-08 08:35:00,1.68538,1.68543,1.68531,1.68531,14810901.0
2009-10-08 08:36:00,1.68524,1.68532,1.68517,1.68519,5275591.0
2009-10-08 08:37:00,1.68514,1.68514,1.68485,1.68506,17403936.0
2009-10-08 08:38:00,1.68511,1.68539,1.68506,1.68539,2793252.0
2009-10-08 08:39:00,1.68557,1.68572,1.68557,1.68571,7393713.0
2009-10-08 08:40:00,1.68571,1.68584,1.68569,1.68583,10364681.0
2009-10-08 08:41:00,1.68588,1.68602,1.68587,1.68602,6064434.0
2009-10-08 08:42:00,1.68586,1.68621,1.68586,1.68621,8773476.0
2009-10-08 08:43:00,1.68619,1.68638,1.68611,1.68638,8540542.0
2009-10-08 08:44:00,1.68637,1.68637,1.68613,1.68613,9283827.0
2009-10-08 08:45:00,1.68628,1.68657,1.68628,1.68637,4343301.0
2009-10-08 08:46:00,1.68639,1.68651,1.68639,1.68639,5767922.0
2009-10-08 08:47:00,1.68638,1.68638,1.68627,1.68629,24218736.0
2009-10-08 08:48:00,1.68631,1.68642,1.68631,1.68636,5247261.0
2009-10-08 08:49:00,1.68624,1.68624,1.68588,1.68588,8984755.0
2009-10-08 08:50:00,1.68575,1.68609,1.68575,1.68589,7026863.0
2009-10-08 08:51:00,1.68593,1.68594,1.68577,1.68594,10298322.0
2009-10-08 08:52:00,1.68594,1.68628,1.68594,1.6862,11503483.0
2009-10-08 08:53:00,1.68625,1.68644,1.6862,1.68644,10340065.0
2009-10-08 08:54:00,1.68656,1.68677,1.68656,1.68677,11419774.0
2009-10-08 08:55:00,1.6868,1.68717,1.6868,1.68717,12212443.0
2009-10-08 08:56:00,1.68709,1.68709,1.68688,1.68688,23812567.0
2009-10-08 08:57:00,1.68682,1.68702,1.68682,1.6869,96232668.0
2009-10-08 08:58:00,1.68703,1.68717,1.68697,1.68717,3774070.0
2009-10-08 08:59:00,1.68704,1.68709,1.68696,1.68704,9807292.0
2009-10-08 09:00:00,1.68714,1.68722,1.68712,1.68722,13915199.0
2009-10-08 09:01:00,1.68725,1.68775,1.68725,1.68762,45833580.0
2009-10-08 09:02:00,1.68759,1.68821,1.68759,1.68821,7734345.0
2009-10-08 09:03:00,1.68824,1.68913,1.68824,1.68876,46043626.0
2009-10-08 09:04:00,1.68866,1.68879,1.68862,1.68876,5413490.0
2009-10-08 09:05:00,1.68886,1.6889,1.68872,1.6889,6436131.0
2009-10-08 09:06:00,1.68897,1.68912,1.68893,1.68908,8068085.0
2009-10-08 09:07:00,1.68877,1.68948,1.68877,1.68948,31816893.0
2009-10-08 09:08:00,1.68947,1.68964,1.68947,1.68963,4501812.0
2009-10-08 09:09:00,1.68953,1.68979,1.68953,1.68979,9956475.0
2009-10-08 09:10:00,1.68981,1.69,1.68978,1.69,3768182.0
2009-10-08 09:11:00,1.69002,1.69011,1.68999,1.69011,2297633.0
2009-10-08 09:12:00,1.69011,1.69034,1.69005,1.69033,4901572.0
2009-10-08 09:13:00,1.69036,1.69145,1.69035,1.69145,61026784.0
2009-10-08 09:14:00,1.69152,1.69162,1.69114,1.69162,4704023.0
2009-10-08 09:15:00,1.69163,1.69259,1.69163,1.69259,58740396.0
2009-10-08 09:16:00,1.69248,1.69272,1.69248,1.69262,10783809.0
2009-10-08 09:17:00,1.69258,1.69279,1.69254,1.6927,4042815.0
2009-10-08 09:18:00,1.69273,1.69278,1.69268,1.69268,3874224.0
2009-10-08 09:19:00,1.69255,1.69255,1.69238,1.69248,12413996.0
2009-10-08 09:20:00,1.6925,1.69274,1.69229,1.69274,12234017.0
2009-10-08 09:21:00,1.69278,1.69293,1.69278,1.69291,4704687.0
2009-10-08 09:22:00,1.69273,1.69278,1.69265,1.69268,19186486.0
2009-10-08 09:23:00,1.6926,1.69264,1.6922,1.6922,4530711.0
2009-10-08 09:24:00,1.69227,1.69267,1.69227,1.69267,11203359.0
2009-10-08 09:25:00,1.69262,1.69299,1.69262,1.69297,7522808.0
2009-10-08 09:26:00,1.69292,1.69313,1.69276,1.69313,9334889.0
2009-10-08 09:27:00,1.69306,1.69306,1.69285,1.69285,48519600.0
2009-10-08 09:28:00,1.69277,1.6929,1.69272,1.69284,5855282.0
2009-10-08 09:29:00,1.69287,1.69308,1.69282,1.69282,77161968.0
2009-10-08 09:30:00,1.6926,1.69263,1.69247,1.69247,13982005.0
2009-10-08 09:31:00,1.69247,1.6928,1.69246,1.6928,8203815.0
2009-10-08 09:32:00,1.69289,1.69314,1.69289,1.69314,4640722.0
2009-10-08 09:33:00,1.69311,1.6932,1.69311,1.69311,19966155.0
2009-10-08 09:34:00,1.69298,1.69313,1.69293,1.69313,3861844.0
2009-10-08 09:35:00,1.693,1.69328,1.693,1.69328,9950461.0
2009-10-08 09:36:00,1.69328,1.69346,1.69326,1.69346,6037915.0
2009-10-08 09:37:00,1.69351,1.69359,1.69343,1.69358,7882222.0
2009-10-08 09:38:00,1.69367,1.69367,1.69329,1.69351,6869271.0
2009-10-08 09:39:00,1.69356,1.69371,1.69343,1.69371,5396941.0
2009-10-08 09:40:00,1.69379,1.69391,1.69379,1.69391,9596363.0
2009-10-08 09:41:00,1.69393,1.69416,1.69387,1.69416,12684051.0
2009-10-08 09:42:00,1.69406,1.6943,1.69406,1.69429,5316462.0
2009-10-08 09:43:00,1.69434,1.6944,1.69424,1.69424,8670969.0
2009-10-08 09:44:00,1.69416,1.69416,1.69375,1.69379,8881688.0
2009-10-08 09:45:00,1.69376,1.69376,1.69344,1.69347,105174938.0
2009-10-08 09:46:00,1.69334,1.69346,1.69316,1.69327,3960053.0
2009-10-08 09:47:00,1.6933,1.69356,1.6933,1.69356,4024805.0
2009-10-08 09:48:00,1.69366,1.69377,1.69361,1.69365,8367437.0
2009-10-08 09:49:00,1.69359,1.69361,1.69316,1.69316,11627061.0
2009-10-08 09:50:00,1.69329,1.69329,1.69308,1.69308,6854715.0
2009-10-08 09:51:00,1.69311,1.6932,1.69281,1.6932,9446292.0
2009-10-08 09:52:00,1.69325,1.69358,1.69325,1.69358,8436433.0
2009-10-08 09:53:00,1.69359,1.6937,1.69359,1.69367,45435950.0
2009-10-08 09:54:00,1.69363,1.69363,1.69344,1.69344,4685871.0
2009-10-08 09:55:00,1.69348,1.69356,1.6934,1.6934,46337466.0
2009-10-08 09:56:00,1.69339,1.69344,1.69322,1.69322,15698677.0
2009-10-08 09:57:00,1.69314,1.69314,1.69295,1.69295,3952688.0
2009-10-08 09:58:00,1.69314,1.69321,1.69313,1.69319,4244650.0
2009-10-08 09:59:00,1.69328,1.69359,1.69328,1.69359,6825014.0
2009-10-08 10:00:00,1.69366,1.69366,1.69345,1.69345,6003936.0
2009-10-08 10:01:00,1.69369,1.69378,1.69364,1.69364,33100626.0
2009-10-08 10:02:00,1.69353,1.69353,1.6934,1.69341,16348065.0
2009-10-08 10:03:00,1.69328,1.69344,1.69328,1.69342,7483564.0
2009-10-08 10:04:00,1.69347,1.69373,1.69347,1.69373,8632863.0
2009-10-08 10:05:00,1.69372,1.694,1.69365,1.694,3947316.0
2009-10-08 10:06:00,1.69408,1.69444,1.69408,1.69434,20092576.0
2009-10-08 10:07:00,1.69429,1.69429,1.69368,1.69368,6310109.0
2009-10-08 10:08:00,1.6941,1.69428,1.6941,1.69428,6348559.0
2009-10-08 10:09:00,1.69426,1.69426,1.69407,1.69407,8710039.0
2009-10-08 10:10:00,1.69405,1.69406,1.69361,1.69361,10854281.0
2009-10-08 10:11:00,1.69374,1.69374,1.69355,1.69356,31276480.0
2009-10-08 10:12:00,1.69341,1.69352,1.69332,1.69332,9690349.0
2009-10-08 10:13:00,1.69328,1.69353,1.69328,1.69353,10543540.0
2009-10-08 10:14:00,1.69352,1.69376,1.69346,1.69373,10961658.0
2009-10-08 10:15:00,1.69375,1.69378,1.69359,1.69359,8281723.0
2009-10-08 10:16:00,1.69354,1.69358,1.69341,1.69341,13993554.0
2009-10-08 10:17:00,1.6935,1.69463,1.6935,1.69463,88017160.0
2009-10-08 10:18:00,1.69457,1.69457,1.69418,1.69418,6260179.0
2009-10-08 10:19:00,1.69419,1.69419,1.69402,1.69404,6971031.0
2009-10-08 10:20:00,1.69405,1.69412,1.69389,1.69411,62434540.0
2009-10-08 10:21:00,1.69412,1.69435,1.69412,1.69417,3883576.0
2009-10-08 10:22:00,1.69418,1.69418,1.69391,1.69394,10553084.0
2009-10-08 10:23:00,1.694,1.694,1.69379,1.69379,7922047.0
2009-10-08 10:24:00,1.69388,1.69417,1.69379,1.69417,5875626.0
2009-10-08 10:25:00,1.69408,1.69408,1.69385,1.69405,9346273.0
2009-10-08 10:26:00,1.69408,1.69415,1.69392,1.69401,5386363.0
2009-10-08 10:27:00,1.69406,1.69412,1.69401,1.69412,9601216.0
2009-10-08 10:28:00,1.69415,1.69429,1.69415,1.69429,55806138.0
2009-10-08 10:29:00,1.69429,1.69429,1.69404,1.6941,2713564.0
2009-10-08 10:30:00,1.69411,1.69451,1.69407,1.69451,5143118.0
2009-10-08 10:31:00,1.69456,1.69476,1.69456,1.69461,106896840.0
2009-10-08 10:32:00,1.6946,1.69479,1.6944,1.69479,10311419.0
2009-10-08 10:33:00,1.69482,1.69482,1.69451,1.69451,8613894.0
2009-10-08 10:34:00,1.69453,1.69459,1.69436,1.69436,7195028.0
2009-10-08 10:35:00,1.6943,1.6943,1.69374,1.69374,10275774.0
2009-10-08 10:36:00,1.69368,1.69368,1.69301,1.69301,10873431.0
2009-10-08 10:37:00,1.69305,1.69305,1.6924,1.69287,2995670.0
2009-10-08 10:38:00,1.6929,1.6929,1.69265,1.69269,7395007.0
2009-10-08 10:39:00,1.6927,1.6927,1.69251,1.69252,3978128.0
2009-10-08 10:40:00,1.69239,1.69254,1.69233,1.69239,7297155.0
2009-10-08 10:41:00,1.69237,1.69238,1.6923,1.6923,6961391.0
2009-10-08 10:42:00,1.69228,1.69228,1.69203,1.69217,2790948.0
2009-10-08 10:43:00,1.69226,1.6924,1.69211,1.6924,56661230.0
2009-10-08 10:44:00,1.69229,1.69239,1.69215,1.69215,8113627.0
2009-10-08 10:45:00,1.69221,1.69236,1.69221,1.69236,3494614.0
2009-10-08 10:46:00,1.69244,1.69272,1.69244,1.69272,9042334.0
2009-10-08 10:47:00,1.69276,1.69287,1.69276,1.69287,11071830.0
2009-10-08 10:48:00,1.69296,1.69299,1.6929,1.6929,6633098.0
2009-10-08 10:49:00,1.6927,1.69287,1.69265,1.69265,5479160.0
2009-10-08 10:50:00,1.69256,1.69256,1.69235,1.69235,14074844.0
2009-10-08 10:51:00,1.6923,1.6923,1.69208,1.69208,9803863.0
2009-10-08 10:52:00,1.69211,1.69271,1.69211,1.69271,11652629.0
2009-10-08 10:53:00,1.69268,1.69286,1.69265,1.69286,32627328.0
2009-10-08 10:54:00,1.69288,1.69308,1.69288,1.69307,6158914.0
2009-10-08 10:55:00,1.69312,1.69334,1.69311,1.69334,8919399.0
2009-10-08 10:56:00,1.69327,1.69337,1.69323,1.69327,8070599.0
2009-10-08 10:57:00,1.69314,1.69365,1.69314,1.69365,4551385.0
2009-10-08 10:58:00,1.69364,1.6939,1.69363,1.6939,4960143.0
2009-10-08 10:59:00,1.69407,1.69412,1.69404,1.6941,5857444.0
2009-10-08 11:00:00,1.6941,1.6941,1.69364,1.69364,11610945.0
2009-10-08 11:01:00,1.69362,1.69365,1.69342,1.69348,5875513.0
2009-10-08 11:02:00,1.69349,1.69349,1.69325,1.69327,19536163.0
2009-10-08 11:03:00,1.69322,1.69324,1.69305,1.69305,44435034.0
2009-10-08 11:04:00,1.693,1.69317,1.693,1.69317,10127294.0
2009-10-08 11:05:00,1.69319,1.69323,1.69307,1.69307,4653713.0
2009-10-08 11:06:00,1.69299,1.69299,1.69272,1.69272,4819458.0
2009-10-08 11:07:00,1.69266,1.69266,1.6925,1.6925,7580570.0
2009-10-08 11:08:00,1.69241,1.69256,1.69241,1.69249,5092217.0
2009-10-08 11:09:00,1.69256,1.6927,1.69246,1.6927,6243464.0
2009-10-08 11:10:00,1.69278,1.69288,1.69277,1.69283,29496972.0
2009-10-08 11:11:00,1.69271,1.69271,1.69248,1.69264,4982419.0
2009-10-08 11:12:00,1.69265,1.69265,1.69239,1.69262,19115798.0
2009-10-08 11:13:00,1.69269,1.69287,1.69266,1.69287,8086888.0
2009-10-08 11:14:00,1.69286,1.69312,1.69286,1.69312,13289492.0
2009-10-08 11:15:00,1.69315,1.69398,1.69315,1.69398,25862223.0
2009-10-08 11:16:00,1.69401,1.69401,1.69371,1.69371,3697053.0
2009-10-08 11:17:00,1.69332,1.69368,1.69332,1.69348,19492716.0
2009-10-08 11:18:00,1.69367,1.69375,1.69336,1.69375,13849142.0
2009-10-08 11:19:00,1.69382,1.69407,1.69382,1.69384,10524043.0
2009-10-08 11:20:00,1.69387,1.69403,1.69387,1.69401,35306260.0
2009-10-08 11:21:00,1.69401,1.69402,1.6939,1.6939,4689572.0
2009-10-08 11:22:00,1.69377,1.69399,1.69377,1.69399,7281168.0
2009-10-08 11:23:00,1.69404,1.69404,1.69388,1.69388,5865162.0
2009-10-08 11:24:00,1.69386,1.6941,1.69386,1.6941,3358956.0
2009-10-08 11:25:00,1.69421,1.69444,1.69421,1.69444,25167616.0
2009-10-08 11:26:00,1.69444,1.69444,1.69423,1.69424,6171350.0
2009-10-08 11:27:00,1.69423,1.69424,1.69375,1.69376,104904592.0
2009-10-08 11:28:00,1.69371,1.69371,1.69359,1.69362,5725465.0
2009-10-08 11:29:00,1.6936,1.69365,1.69344,1.69365,8268174.0
2009-10-08 11:30:00,1.69363,1.69371,1.69363,1.69367,6466723.0
2009-10-08 11:31:00,1.69362,1.69363,1.69329,1.69344,19674731.0
2009-10-08 11:32:00,1.6935,1.69357,1.6935,1.69353,6153846.0
2009-10-08 11:33:00,1.6935,1.69383,1.6935,1.6937,14016579.0
2009-10-08 11:34:00,1.69372,1.69381,1.69371,1.69372,9363105.0
2009-10-08 11:35:00,1.69367,1.69392,1.69353,1.69383,6205573.0
2009-10-08 11:36:00,1.69379,1.6939,1.69358,1.69358,4344431.0
2009-10-08 11:37:00,1.69371,1.69417,1.69371,1.69417,6748139.0
2009-10-08 11:38:00,1.69382,1.69443,1.69382,1.69421,22008332.0
2009-10-08 11:39:00,1.69443,1.69459,1.69439,1.69439,29844554.0
2009-10-08 11:40:00,1.69423,1.69427,1.69402,1.69402,9249035.0
2009-10-08 11:41:00,1.69405,1.69405,1.69355,1.69355,67162226.0
2009-10-08 11:42:00,1.69351,1.69362,1.69344,1.69344,14085281.0
2009-10-08 11:43:00,1.69345,1.69353,1.69345,1.6935,7783896.0
2009-10-08 11:44:00,1.69342,1.69354,1.69337,1.69337,6346645.0
2009-10-08 11:45:00,1.69335,1.69391,1.69335,1.69391,10372239.0
2009-10-08 11:46:00,1.69402,1.6941,1.69402,1.6941,12836710.0
2009-10-08 11:47:00,1.69404,1.69408,1.69399,1.69408,12407237.0
2009-10-08 11:48:00,1.69407,1.69443,1.69407,1.69443,8276200.0
2009-10-08 11:49:00,1.6945,1.69456,1.69445,1.69456,12596580.0
2009-10-08 11:50:00,1.69438,1.69459,1.69438,1.69459,3823730.0
2009-10-08 11:51:00,1.69465,1.69476,1.69458,1.69458,37640102.0
2009-10-08 11:52:00,1.69449,1.69497,1.69449,1.69497,8307455.0
2009-10-08 11:53:00,1.69506,1.69514,1.69498,1.69498,3306044.0
2009-10-08 11:54:00,1.69493,1.69493,1.6948,1.69485,7550528.0
2009-10-08 11:55:00,1.69493,1.69517,1.69493,1.69507,4636499.0
2009-10-08 11:56:00,1.69496,1.69506,1.69485,1.69506,10423493.0
2009-10-08 11:57:00,1.69506,1.69506,1.69492,1.69497,23952706.0
2009-10-08 11:58:00,1.69485,1.69485,1.69459,1.69459,5066901.0
2009-10-08 11:59:00,1.6945,1.69468,1.6944,1.69468,7593197.0
2009-10-08 12:00:00,1.69475,1.69508,1.69475,1.69508,33847322.0
2009-10-08 12:01:00,1.69512,1.6953,1.69506,1.6953,8237507.0
2009-10-08 12:02:00,1.69542,1.69544,1.6953,1.69535,18682092.0
2009-10-08 12:03:00,1.6954,1.6955,1.69528,1.69528,10916143.0
2009-10-08 12:04:00,1.69536,1.69536,1.69503,1.69503,38612650.0
2009-10-08 12:05:00,1.69497,1.69521,1.69482,1.69521,4099395.0
2009-10-08 12:06:00,1.69523,1.69532,1.69387,1.69523,6813473.0
2009-10-08 12:07:00,1.69531,1.69575,1.69531,1.69575,13316636.0
2009-10-08 12:08:00,1.69577,1.69584,1.69565,1.69565,11044205.0
2009-10-08 12:09:00,1.69556,1.69556,1.69525,1.69525,4360395.0
2009-10-08 12:10:00,1.69531,1.69555,1.69498,1.69498,8202145.0
2009-10-08 12:11:00,1.69549,1.69549,1.69511,1.69511,6543615.0
2009-10-08 12:12:00,1.69513,1.69524,1.69509,1.69524,13701510.0
2009-10-08 12:13:00,1.69525,1.69532,1.69514,1.69532,27366668.0
2009-10-08 12:14:00,1.6953,1.6954,1.6952,1.6954,3179406.0
2009-10-08 12:15:00,1.69553,1.69566,1.69553,1.69566,5282679.0
2009-10-08 12:16:00,1.69569,1.69593,1.69569,1.69593,5199947.0
2009-10-08 12:17:00,1.69597,1.69598,1.69573,1.69589,10741257.0
2009-10-08 12:18:00,1.69596,1.69597,1.69551,1.69551,7811965.0
2009-10-08 12:19:00,1.69568,1.69568,1.69551,1.69551,10546856.0
2009-10-08 12:20:00,1.69559,1.69596,1.69559,1.69596,10246515.0
2009-10-08 12:21:00,1.69606,1.69606,1.69582,1.69591,15499418.0
2009-10-08 12:22:00,1.69584,1.69584,1.69561,1.69561,7450033.0
2009-10-08 12:23:00,1.6955,1.69607,1.6955,1.69605,112272238.0
2009-10-08 12:24:00,1.69602,1.69683,1.69602,1.69678,5247296.0
2009-10-08 12:25:00,1.69696,1.69711,1.69685,1.69703,5593105.0
2009-10-08 12:26:00,1.69719,1.69744,1.69719,1.69744,10849487.0
2009-10-08 12:27:00,1.69743,1.69759,1.69732,1.69741,9516417.0
2009-10-08 12:28:00,1.69724,1.69724,1.69682,1.69682,6986777.0
2009-10-08 12:29:00,1.6968,1.6968,1.69659,1.69662,7963201.0
2009-10-08 12:30:00,1.6966,1.6966,1.69627,1.6963,4590012.0
2009-10-08 12:31:00,1.69634,1.6964,1.69615,1.69615,3907774.0
2009-10-08 12:32:00,1.69615,1.69615,1.69596,1.69597,11042970.0
2009-10-08 12:33:00,1.69587,1.69592,1.69567,1.69567,18066548.0
2009-10-08 12:34:00,1.69566,1.69566,1.69535,1.69551,6768062.0
2009-10-08 12:35:00,1.69541,1.69554,1.69541,1.69546,6665175.0
2009-10-08 12:36:00,1.69559,1.69559,1.69499,1.69535,7702082.0
2009-10-08 12:37:00,1.69538,1.69538,1.69523,1.69535,17553240.0
2009-10-08 12:38:00,1.69537,1.69545,1.69536,1.69544,9015433.0
2009-10-08 12:39:00,1.6955,1.6955,1.69541,1.6955,30513810.0
2009-10-08 12:40:00,1.69547,1.69577,1.69539,1.69574,8737549.0
2009-10-08 12:41:00,1.69578,1.69615,1.69578,1.69613,10581769.0
2009-10-08 12:42:00,1.69606,1.69615,1.69598,1.69615,8187410.0
2009-10-08 12:43:00,1.69617,1.69639,1.69616,1.69639,4010776.0
2009-10-08 12:44:00,1.69635,1.69658,1.69611,1.69658,5793484.0
2009-10-08 12:45:00,1.69661,1.69674,1.69657,1.6967,9300965.0
2009-10-08 12:46:00,1.69675,1.69693,1.69667,1.6969,13842422.0
2009-10-08 12:47:00,1.69694,1.69709,1.69646,1.69646,15169938.0
2009-10-08 12:48:00,1.69638,1.69652,1.69608,1.69608,13395467.0
2009-10-08 12:49:00,1.69605,1.69613,1.69586,1.69586,26920782.0
2009-10-08 12:50:00,1.69582,1.69582,1.69569,1.69569,7064794.0
2009-10-08 12:51:00,1.69567,1.69567,1.6951,1.69544,21635410.0
2009-10-08 12:52:00,1.69548,1.69548,1.69535,1.69536,4893258.0
2009-10-08 12:53:00,1.69523,1.69531,1.69516,1.69516,6085320.0
2009-10-08 12:54:00,1.69514,1.69516,1.69497,1.69497,5853553.0
2009-10-08 12:55:00,1.6948,1.69496,1.69456,1.69456,7886071.0
2009-10-08 12:56:00,1.69461,1.69473,1.69452,1.69464,33863253.0
2009-10-08 12:57:00,1.69462,1.69462,1.69442,1.69456,9145005.0
2009-10-08 12:58:00,1.69469,1.69473,1.69462,1.69473,7422150.0
2009-10-08 12:59:00,1.69473,1.69511,1.69473,1.69511,5987523.0
2009-10-08 13:00:00,1.6951,1.69528,1.69508,1.69528,7403769.0
2009-10-08 13:01:00,1.69532,1.69532,1.69418,1.69418,27109407.0
2009-10-08 13:02:00,1.69418,1.69418,1.69397,1.69401,5209784.0
2009-10-08 13:03:00,1.694,1.694,1.69356,1.69356,12537144.0
2009-10-08 13:04:00,1.69351,1.69351,1.69337,1.69346,11368690.0
2009-10-08 13:05:00,1.69351,1.69426,1.69351,1.69411,13332765.0
2009-10-08 13:06:00,1.69411,1.69436,1.69407,1.69433,15279150.0
2009-10-08 13:07:00,1.69433,1.69445,1.69433,1.69445,10158835.0
2009-10-08 13:08:00,1.69442,1.69459,1.69437,1.6945,3565568.0
2009-10-08 13:09:00,1.69452,1.69457,1.69451,1.69457,24148200.0
2009-10-08 13:10:00,1.69458,1.69461,1.69445,1.69461,6040409.0
2009-10-08 13:11:00,1.69464,1.6948,1.69462,1.6948,14095917.0
2009-10-08 13:12:00,1.69483,1.69516,1.69483,1.69504,5101903.0
2009-10-08 13:13:00,1.69519,1.69531,1.69519,1.69528,6307892.0
2009-10-08 13:14:00,1.69541,1.69548,1.69541,1.69548,4319616.0
2009-10-08 13:15:00,1.69541,1.69563,1.69541,1.69557,7454902.0
2009-10-08 13:16:00,1.69551,1.6956,1.69546,1.69552,3238977.0
2009-10-08 13:17:00,1.69546,1.69546,1.69526,1.6954,7620176.0
2009-10-08 13:18:00,1.69537,1.69537,1.69504,1.69504,4761805.0
2009-10-08 13:19:00,1.69495,1.69495,1.6943,1.6943,6077139.0
2009-10-08 13:20:00,1.69437,1.69452,1.69437,1.69447,8828358.0
2009-10-08 13:21:00,1.69455,1.69455,1.69434,1.6945,9846175.0
2009-10-08 13:22:00,1.69461,1.69482,1.69461,1.69482,33408921.0
2009-10-08 13:23:00,1.69475,1.69475,1.69439,1.6945,12426636.0
2009-10-08 13:24:00,1.69439,1.69439,1.69389,1.69398,10148235.0
2009-10-08 13:25:00,1.69403,1.69406,1.69398,1.69398,5535919.0
2009-10-08 13:26:00,1.69409,1.69415,1.69369,1.69415,4179300.0
2009-10-08 13:27:00,1.69409,1.69409,1.69385,1.69385,22454256.0
2009-10-08 13:28:00,1.69384,1.69384,1.6937,1.69376,9357365.0
2009-10-08 13:29:00,1.69386,1.69422,1.69386,1.69422,11501585.0
2009-10-08 13:30:00,1.69432,1.69448,1.6943,1.69448,7892252.0
2009-10-08 13:31:00,1.69451,1.6946,1.69319,1.69319,8054173.0
2009-10-08 13:32:00,1.69462,1.69478,1.6946,1.69478,2343668.0
2009-10-08 13:33:00,1.69478,1.69503,1.69474,1.69503,13298690.0
2009-10-08 13:34:00,1.69498,1.69515,1.69496,1.69515,7093042.0
2009-10-08 13:35:00,1.69516,1.69531,1.6951,1.69531,5514340.0
2009-10-08 13:36:00,1.69524,1.69542,1.69396,1.69542,6285207.0
2009-10-08 13:37:00,1.69539,1.69601,1.69539,1.69601,51812753.0
2009-10-08 13:38:00,1.69596,1.69596,1.69564,1.69567,14764149.0
2009-10-08 13:39:00,1.69552,1.69557,1.69537,1.69548,4492433.0
2009-10-08 13:40:00,1.69545,1.69548,1.69525,1.69525,13904582.0
2009-10-08 13:41:00,1.69534,1.69558,1.69534,1.69558,5487366.0
2009-10-08 13:42:00,1.69555,1.69577,1.69555,1.69564,6834910.0
2009-10-08 13:43:00,1.69565,1.69627,1.69565,1.69627,7097466.0
2009-10-08 13:44:00,1.69628,1.69648,1.69628,1.69648,16396351.0
2009-10-08 13:45:00,1.69645,1.69654,1.6964,1.6964,9499882.0
2009-10-08 13:46:00,1.69634,1.6964,1.6962,1.69627,12265501.0
2009-10-08 13:47:00,1.69627,1.69627,1.69579,1.69589,58357764.0
2009-10-08 13:48:00,1.69587,1.69587,1.69566,1.69566,5995261.0
2009-10-08 13:49:00,1.69553,1.69553,1.69524,1.69524,38089287.0
2009-10-08 13:50:00,1.69512,1.69512,1.69479,1.69481,5428553.0
2009-10-08 13:51:00,1.69477,1.69486,1.69476,1.69486,5039613.0
2009-10-08 13:52:00,1.69493,1.69531,1.69493,1.69531,8088802.0
2009-10-08 13:53:00,1.69532,1.69532,1.69509,1.69509,39963305.0
2009-10-08 13:54:00,1.69501,1.69525,1.695,1.69525,4718363.0
2009-10-08 13:55:00,1.69533,1.6955,1.69533,1.69541,7357997.0
2009-10-08 13:56:00,1.69534,1.69534,1.69496,1.69514,5327012.0
2009-10-08 13:57:00,1.69505,1.69511,1.69504,1.69511,9742104.0
2009-10-08 13:58:00,1.69517,1.69534,1.69517,1.69525,15637697.0
2009-10-08 13:59:00,1.69537,1.69555,1.69537,1.69555,18755296.0
2009-10-08 14:00:00,1.6955,1.69571,1.6955,1.69571,4854905.0
2009-10-08 14:01:00,1.69562,1.69567,1.69552,1.69552,8699701.0
2009-10-08 14:02:00,1.69556,1.69585,1.69554,1.69576,55542740.0
2009-10-08 14:03:00,1.69575,1.69605,1.69574,1.69605,37145696.0
2009-10-08 14:04:00,1.69609,1.69625,1.69609,1.69625,4010536.0
2009-10-08 14:05:00,1.69624,1.69657,1.69624,1.69657,43602817.0
2009-10-08 14:06:00,1.69661,1.69679,1.69661,1.69678,6956409.0
2009-10-08 14:07:00,1.69683,1.69703,1.69683,1.69703,17076256.0
2009-10-08 14:08:00,1.69705,1.69718,1.69702,1.69717,9613842.0
2009-10-08 14:09:00,1.69719,1.69735,1.69703,1.69703,7507944.0
2009-10-08 14:10:00,1.69697,1.69697,1.69602,1.69602,8454006.0
2009-10-08 14:11:00,1.6961,1.69618,1.69588,1.69618,10963699.0
2009-10-08 14:12:00,1.69605,1.69631,1.69605,1.69631,8200764.0
2009-10-08 14:13:00,1.69631,1.69658,1.69631,1.69653,14746055.0
2009-10-08 14:14:00,1.69656,1.69675,1.69656,1.69674,10010448.0
2009-10-08 14:15:00,1.6966,1.6966,1.69647,1.69648,7083096.0
2009-10-08 14:16:00,1.69653,1.69653,1.69619,1.69619,9587441.0
2009-10-08 14:17:00,1.69625,1.69628,1.6962,1.6962,8932127.0
2009-10-08 14:18:00,1.69621,1.69621,1.69594,1.69596,7818430.0
2009-10-08 14:19:00,1.69599,1.69599,1.69574,1.69574,8397885.0
2009-10-08 14:20:00,1.69562,1.69572,1.69556,1.69556,5931302.0
2009-10-08 14:21:00,1.69557,1.69557,1.69528,1.69528,9096421.0
2009-10-08 14:22:00,1.69535,1.69545,1.69521,1.69545,2546279.0
2009-10-08 14:23:00,1.69546,1.69563,1.6954,1.69563,7221745.0
2009-10-08 14:24:00,1.69551,1.69577,1.69551,1.69577,6591522.0
2009-10-08 14:25:00,1.6958,1.69592,1.69569,1.69589,10162316.0
2009-10-08 14:26:00,1.69594,1.69608,1.69589,1.69608,6171573.0
2009-10-08 14:27:00,1.69607,1.6963,1.69605,1.6963,11981256.0
2009-10-08 14:28:00,1.69629,1.69643,1.69628,1.69643,9267802.0
2009-10-08 14:29:00,1.69646,1.69662,1.69643,1.69662,4557199.0
2009-10-08 14:30:00,1.69651,1.6968,1.69651,1.69674,7981312.0
2009-10-08 14:31:00,1.69692,1.69692,1.69654,1.69656,11635174.0
2009-10-08 14:32:00,1.69661,1.69681,1.69655,1.6968,12432180.0
2009-10-08 14:33:00,1.6968,1.69724,1.6968,1.69722,42292768.0
2009-10-08 14:34:00,1.69721,1.69731,1.69702,1.69702,2800739.0
2009-10-08 14:35:00,1.697,1.697,1.69629,1.69655,59976800.0
2009-10-08 14:36:00,1.69648,1.69668,1.69648,1.69664,6375619.0
2009-10-08 14:37:00,1.69654,1.69673,1.69651,1.69661,3517008.0
2009-10-08 14:38:00,1.69693,1.69693,1.69662,1.69662,3510934.0
2009-10-08 14:39:00,1.69663,1.69683,1.69663,1.69678,5734756.0
2009-10-08 14:40:00,1.69676,1.69676,1.69663,1.69668,7153667.0
2009-10-08 14:41:00,1.69673,1.69699,1.69672,1.69697,5888294.0
2009-10-08 14:42:00,1.69709,1.69733,1.69704,1.69733,10055568.0
2009-10-08 14:43:00,1.69728,1.69734,1.69707,1.69717,5719723.0
2009-10-08 14:44:00,1.69714,1.69714,1.69628,1.69642,42402744.0
2009-10-08 14:45:00,1.69645,1.69649,1.69643,1.69643,58581099.0
2009-10-08 14:46:00,1.69641,1.69641,1.69626,1.69636,8044015.0
2009-10-08 14:47:00,1.69639,1.69661,1.69639,1.69661,6443700.0
2009-10-08 14:48:00,1.69673,1.69685,1.69668,1.69678,10352581.0
2009-10-08 14:49:00,1.69674,1.69682,1.69671,1.69678,13993729.0
2009-10-08 14:50:00,1.69672,1.69672,1.69654,1.69654,6683792.0
2009-10-08 14:51:00,1.69664,1.69686,1.69664,1.69676,74210214.0
2009-10-08 14:52:00,1.69673,1.69677,1.69625,1.69664,17131375.0
2009-10-08 14:53:00,1.69679,1.69691,1.69674,1.69691,7520093.0
2009-10-08 14:54:00,1.69699,1.69714,1.69699,1.69705,3620103.0
2009-10-08 14:55:00,1.69705,1.69705,1.69678,1.69694,4568302.0
2009-10-08 14:56:00,1.69681,1.69705,1.69681,1.69688,10008763.0
2009-10-08 14:57:00,1.69675,1.69675,1.69635,1.69635,11725465.0
2009-10-08 14:58:00,1.69631,1.69641,1.69619,1.69633,13740924.0
2009-10-08 14:59:00,1.69631,1.69637,1.69615,1.69629,58365280.0
2009-10-08 15:00:00,1.6963,1.69659,1.69625,1.69659,12450626.0
2009-10-08 15:01:00,1.69651,1.69675,1.69651,1.69675,58154960.0
2009-10-08 15:02:00,1.69673,1.69673,1.6965,1.6965,11081142.0
2009-10-08 15:03:00,1.69645,1.69645,1.69618,1.69618,4961673.0
2009-10-08 15:04:00,1.69624,1.69637,1.69616,1.6962,12747520.0
2009-10-08 15:05:00,1.69639,1.69643,1.69621,1.69621,8616417.0
2009-10-08 15:06:00,1.69619,1.69648,1.69619,1.69639,3347132.0
2009-10-08 15:07:00,1.69639,1.69671,1.69637,1.69671,27375708.0
2009-10-08 15:08:00,1.69678,1.69681,1.69653,1.69653,5700391.0
2009-10-08 15:09:00,1.69664,1.69695,1.69664,1.69694,5619731.0
2009-10-08 15:10:00,1.69694,1.69767,1.69694,1.69757,45603585.0
2009-10-08 15:11:00,1.69758,1.69759,1.69756,1.69756,5001715.0
2009-10-08 15:12:00,1.69752,1.69754,1.69747,1.69751,6828202.0
2009-10-08 15:13:00,1.69735,1.69735,1.69707,1.69707,11030337.0
2009-10-08 15:14:00,1.69693,1.69693,1.69669,1.69674,4596803.0
2009-10-08 15:15:00,1.69674,1.69674,1.69619,1.69619,5548402.0
2009-10-08 15:16:00,1.69605,1.69605,1.69582,1.69605,10933748.0
2009-10-08 15:17:00,1.69612,1.69645,1.69605,1.69645,95032620.0
2009-10-08 15:18:00,1.6965,1.69681,1.6965,1.6968,18192299.0
2009-10-08 15:19:00,1.69685,1.69709,1.69681,1.69681,52291005.0
2009-10-08 15:20:00,1.69675,1.69682,1.6965,1.69659,11984451.0
2009-10-08 15:21:00,1.69677,1.69698,1.69673,1.69694,7918154.0
2009-10-08 15:22:00,1.69704,1.69728,1.69703,1.69728,4409679.0
2009-10-08 15:23:00,1.69742,1.69789,1.69706,1.69789,3936192.0
2009-10-08 15:24:00,1.69797,1.6985,1.69797,1.6985,9995014.0
2009-10-08 15:25:00,1.69849,1.69869,1.69849,1.69868,8096307.0
2009-10-08 15:26:00,1.69873,1.69898,1.69873,1.69898,12147223.0
2009-10-08 15:27:00,1.69905,1.6992,1.69896,1.6992,32160572.0
2009-10-08 15:28:00,1.69922,1.6999,1.69922,1.69975,57597120.0
2009-10-08 15:29:00,1.69965,1.70017,1.69959,1.70013,9315868.0
2009-10-08 15:30:00,1.70015,1.70035,1.70006,1.7003,7570600.0
2009-10-08 15:31:00,1.70032,1.70047,1.70032,1.70047,5788018.0
2009-10-08 15:32:00,1.70043,1.70068,1.7004,1.70068,10565077.0
2009-10-08 15:33:00,1.70071,1.70107,1.70071,1.70107,17176860.0
2009-10-08 15:34:00,1.70111,1.70134,1.70103,1.70127,6233409.0
2009-10-08 15:35:00,1.7012,1.70136,1.70095,1.70136,6552479.0
2009-10-08 15:36:00,1.70129,1.70134,1.70092,1.70092,7107494.0
2009-10-08 15:37:00,1.70097,1.70098,1.70075,1.70087,2882013.0
2009-10-08 15:38:00,1.70086,1.70086,1.70062,1.70066,8125284.0
2009-10-08 15:39:00,1.70064,1.70064,1.70048,1.70049,4074565.0
2009-10-08 15:40:00,1.7005,1.7005,1.69988,1.69988,66435960.0
2009-10-08 15:41:00,1.69981,1.70052,1.69981,1.70017,45763974.0
2009-10-08 15:42:00,1.70023,1.70056,1.70023,1.70056,4591630.0
2009-10-08 15:43:00,1.70059,1.7012,1.70059,1.70115,15776985.0
2009-10-08 15:44:00,1.70105,1.70105,1.70061,1.70085,6310625.0
2009-10-08 15:45:00,1.7009,1.70098,1.70045,1.70098,56730511.0
2009-10-08 15:46:00,1.70104,1.70155,1.70104,1.70155,5827187.0
2009-10-08 15:47:00,1.7016,1.70179,1.70156,1.70179,4636800.0
2009-10-08 15:48:00,1.7018,1.70195,1.70178,1.7018,8453284.0
2009-10-08 15:49:00,1.70178,1.70178,1.70139,1.70139,6406489.0
2009-10-08 15:50:00,1.70144,1.7018,1.70144,1.7018,27459009.0
2009-10-08 15:51:00,1.70187,1.70187,1.70161,1.70161,6799432.0
2009-10-08 15:52:00,1.70157,1.7017,1.70157,1.7017,11910420.0
2009-10-08 15:53:00,1.7017,1.70189,1.7017,1.70171,3489972.0
2009-10-08 15:54:00,1.70185,1.70209,1.7017,1.70201,34673952.0
2009-10-08 15:55:00,1.70206,1.70246,1.70206,1.70215,4429562.0
2009-10-08 15:56:00,1.70208,1.70217,1.70201,1.70217,4146959.0
2009-10-08 15:57:00,1.70234,1.70263,1.70234,1.70263,6976241.0
2009-10-08 15:58:00,1.70267,1.7032,1.70267,1.7032,3417335.0
2009-10-08 15:59:00,1.70329,1.70347,1.7031,1.70345,32805290.0
2009-10-08 16:00:00,1.70347,1.70362,1.70333,1.70361,12730705.0
2009-10-08 16:01:00,1.70375,1.70405,1.70367,1.70405,8422251.0
2009-10-08 16:02:00,1.70408,1.70441,1.70408,1.7044,5870465.0
2009-10-08 16:03:00,1.70445,1.70465,1.70439,1.70465,7975762.0
2009-10-08 16:04:00,1.70462,1.70479,1.70437,1.70479,6506900.0
2009-10-08 16:05:00,1.70473,1.70495,1.7047,1.70495,5210343.0
2009-10-08 16:06:00,1.7049,1.70514,1.7048,1.70497,51705950.0
2009-10-08 16:07:00,1.70504,1.70504,1.70485,1.70502,10186338.0
2009-10-08 16:08:00,1.70507,1.70507,1.7048,1.70481,11272207.0
2009-10-08 16:09:00,1.70479,1.70479,1.70458,1.70469,10275356.0
2009-10-08 16:10:00,1.70462,1.70463,1.70449,1.70451,4286113.0
2009-10-08 16:11:00,1.70449,1.70449,1.70427,1.70435,18795948.0
2009-10-08 16:12:00,1.70428,1.70428,1.70419,1.70419,3276910.0
2009-10-08 16:13:00,1.70419,1.70419,1.70402,1.70403,7780112.0
2009-10-08 16:14:00,1.70403,1.70403,1.70387,1.70387,15549250.0
2009-10-08 16:15:00,1.70382,1.70382,1.70318,1.70318,28353518.0
2009-10-08 16:16:00,1.70314,1.70314,1.70292,1.70299,2891458.0
2009-10-08 16:17:00,1.70297,1.70297,1.70276,1.70285,9260761.0
2009-10-08 16:18:00,1.70278,1.70278,1.70236,1.70236,19521043.0
2009-10-08 16:19:00,1.70237,1.70237,1.70212,1.70212,10195322.0
2009-10-08 16:20:00,1.70218,1.70255,1.70218,1.70255,7610228.0
2009-10-08 16:21:00,1.70259,1.70305,1.70259,1.7029,8186229.0
2009-10-08 16:22:00,1.70307,1.70332,1.70294,1.70332,13917713.0
2009-10-08 16:23:00,1.70339,1.70351,1.70337,1.70342,5292153.0
2009-10-08 16:24:00,1.70338,1.70338,1.70312,1.70312,3623901.0
2009-10-08 16:25:00,1.70326,1.70338,1.70301,1.70301,3367790.0
2009-10-08 16:26:00,1.7029,1.70297,1.70281,1.70289,2414757.0
2009-10-08 16:27:00,1.70291,1.70291,1.70264,1.70264,6130079.0
2009-10-08 16:28:00,1.70274,1.70274,1.70224,1.70251,9169510.0
2009-10-08 16:29:00,1.7025,1.7025,1.70227,1.70234,6761918.0
2009-10-08 16:30:00,1.70231,1.70231,1.7021,1.7021,6325449.0
2009-10-08 16:31:00,1.70203,1.7021,1.70197,1.70204,3519827.0
2009-10-08 16:32:00,1.70201,1.70239,1.70201,1.70237,37559400.0
2009-10-08 16:33:00,1.70227,1.70231,1.70223,1.70228,48118024.0
2009-10-08 16:34:00,1.70237,1.70259,1.70237,1.70259,7503939.0
2009-10-08 16:35:00,1.70256,1.70328,1.70256,1.70315,71233506.0
2009-10-08 16:36:00,1.70319,1.70324,1.70313,1.70317,6622527.0
2009-10-08 16:37:00,1.70315,1.70315,1.70286,1.70286,15417055.0
2009-10-08 16:38:00,1.70282,1.70285,1.70263,1.70263,9864205.0
2009-10-08 16:39:00,1.70252,1.70252,1.70215,1.70215,16687304.0
2009-10-08 16:40:00,1.70213,1.70213,1.70195,1.70196,9784712.0
2009-10-08 16:41:00,1.70189,1.70189,1.70131,1.70131,10132800.0
2009-10-08 16:42:00,1.70131,1.70134,1.70104,1.70122,4595131.0
2009-10-08 16:43:00,1.70118,1.70118,1.70099,1.701,11906288.0
2009-10-08 16:44:00,1.70093,1.70093,1.70049,1.7008,54395300.0
2009-10-08 16:45:00,1.7008,1.7008,1.70059,1.70063,6714752.0
2009-10-08 16:46:00,1.70062,1.70062,1.70044,1.70044,11210637.0
2009-10-08 16:47:00,1.70044,1.70044,1.69992,1.70006,35579960.0
2009-10-08 16:48:00,1.70004,1.70023,1.70004,1.70022,9780307.0
2009-10-08 16:49:00,1.70024,1.70039,1.70024,1.70039,4468934.0
2009-10-08 16:50:00,1.70038,1.701,1.70037,1.701,13507428.0
2009-10-08 16:51:00,1.70108,1.70119,1.70108,1.70119,6974200.0
2009-10-08 16:52:00,1.70116,1.70141,1.70116,1.70124,9154428.0
2009-10-08 16:53:00,1.70127,1.70127,1.70094,1.70097,6168207.0
2009-10-08 16:54:00,1.70107,1.70137,1.70107,1.70131,5918937.0
2009-10-08 16:55:00,1.70119,1.70119,1.70062,1.70062,11026446.0
2009-10-08 16:56:00,1.70084,1.70124,1.70084,1.70124,45192273.0
2009-10-08 16:57:00,1.70126,1.70145,1.70126,1.70134,9850909.0
2009-10-08 16:58:00,1.70144,1.70213,1.70144,1.70188,27629420.0
2009-10-08 16:59:00,1.7018,1.7018,1.70144,1.70162,7627392.0
2009-10-08 17:00:00,1.70149,1.70149,1.70111,1.70115,4690540.0
2009-10-08 17:01:00,1.70109,1.70109,1.70061,1.70061,10934417.0
2009-10-08 17:02:00,1.70055,1.70055,1.69995,1.69995,6941132.0
2009-10-08 17:03:00,1.69979,1.69979,1.69934,1.69935,56899585.0
2009-10-08 17:04:00,1.69934,1.69961,1.69934,1.69943,2563165.0
2009-10-08 17:05:00,1.69942,1.69942,1.69892,1.69927,10212345.0
2009-10-08 17:06:00,1.69925,1.69925,1.69904,1.69908,14171893.0
2009-10-08 17:07:00,1.69906,1.69906,1.69882,1.69889,8195979.0
2009-10-08 17:08:00,1.69889,1.69889,1.69865,1.69871,6351971.0
2009-10-08 17:09:00,1.69872,1.69872,1.69852,1.69852,6926490.0
2009-10-08 17:10:00,1.69855,1.69856,1.69839,1.69842,5282057.0
2009-10-08 17:11:00,1.69836,1.69836,1.69813,1.69813,9225791.0
2009-10-08 17:12:00,1.69811,1.69811,1.69768,1.69768,14164995.0
2009-10-08 17:13:00,1.69768,1.69812,1.69768,1.69812,16413060.0
2009-10-08 17:14:00,1.6981,1.69815,1.69795,1.69801,12257046.0
2009-10-08 17:15:00,1.69801,1.69801,1.69781,1.69787,7973827.0
2009-10-08 17:16:00,1.69781,1.69801,1.69762,1.69801,64885992.0
2009-10-08 17:17:00,1.69808,1.69825,1.69798,1.69822,10550738.0
2009-10-08 17:18:00,1.69821,1.69834,1.69815,1.69834,6825776.0
2009-10-08 17:19:00,1.69699,1.69862,1.69699,1.69858,5688700.0
2009-10-08 17:20:00,1.69855,1.69855,1.69832,1.69834,5283971.0
2009-10-08 17:21:00,1.69836,1.69845,1.69811,1.69811,5315895.0
2009-10-08 17:22:00,1.69812,1.69823,1.69781,1.69809,1926515.0
2009-10-08 17:23:00,1.69805,1.69816,1.69802,1.69802,6317091.0
2009-10-08 17:24:00,1.69802,1.69802,1.69764,1.69764,5106468.0
2009-10-08 17:25:00,1.69758,1.69782,1.69756,1.69782,16090753.0
2009-10-08 17:26:00,1.69793,1.6982,1.69786,1.6982,44872233.0
2009-10-08 17:27:00,1.69814,1.69814,1.69798,1.69809,4584861.0
2009-10-08 17:28:00,1.69809,1.69846,1.69809,1.69846,7038432.0
2009-10-08 17:29:00,1.69856,1.69904,1.69856,1.69904,37486834.0
2009-10-08 17:30:00,1.69908,1.69936,1.69908,1.69936,7586398.0
2009-10-08 17:31:00,1.69924,1.69924,1.69893,1.69893,3997027.0
2009-10-08 17:32:00,1.69895,1.69895,1.69879,1.69879,16006386.0
2009-10-08 17:33:00,1.69874,1.69887,1.69865,1.69887,10703140.0
2009-10-08 17:34:00,1.69872,1.69872,1.69838,1.69838,11821737.0
2009-10-08 17:35:00,1.69833,1.69833,1.69771,1.69771,7523507.0
2009-10-08 17:36:00,1.69764,1.69771,1.69748,1.69771,16030591.0
2009-10-08 17:37:00,1.69776,1.69805,1.69764,1.69764,4399742.0
2009-10-08 17:38:00,1.69808,1.6982,1.69808,1.69814,4208696.0
2009-10-08 17:39:00,1.6981,1.6981,1.69765,1.6978,7667187.0
2009-10-08 17:40:00,1.6978,1.69786,1.69772,1.69786,11750399.0
2009-10-08 17:41:00,1.69791,1.69801,1.69769,1.69775,16809890.0
2009-10-08 17:42:00,1.69763,1.69763,1.69738,1.69738,7004167.0
2009-10-08 17:43:00,1.69725,1.69739,1.69716,1.69718,14843987.0
2009-10-08 17:44:00,1.69716,1.69716,1.69688,1.69702,15454384.0
2009-10-08 17:45:00,1.69696,1.69719,1.69675,1.69719,15345356.0
2009-10-08 17:46:00,1.69716,1.69716,1.69615,1.69635,18030040.0
2009-10-08 17:47:00,1.69641,1.69647,1.69639,1.69639,4900705.0
2009-10-08 17:48:00,1.69624,1.69646,1.69618,1.69625,6418006.0
2009-10-08 17:49:00,1.69619,1.69619,1.69594,1.69595,5409806.0
2009-10-08 17:50:00,1.69578,1.69578,1.69554,1.69554,10311336.0
2009-10-08 17:51:00,1.69557,1.69557,1.69543,1.69543,10616012.0
2009-10-08 17:52:00,1.69536,1.69542,1.69527,1.69527,3604670.0
2009-10-08 17:53:00,1.69527,1.69528,1.69515,1.69516,3339059.0
2009-10-08 17:54:00,1.69502,1.69509,1.695,1.695,8527634.0
2009-10-08 17:55:00,1.69493,1.69493,1.6946,1.6949,30998275.0
2009-10-08 17:56:00,1.69491,1.69529,1.69491,1.69529,9931063.0
2009-10-08 17:57:00,1.69543,1.69553,1.69543,1.69545,10402821.0
2009-10-08 17:58:00,1.69535,1.69541,1.69528,1.69528,6143674.0
2009-10-08 17:59:00,1.69512,1.69512,1.69483,1.69498,5317576.0
2009-10-08 18:00:00,1.69492,1.69492,1.69429,1.69449,15168384.0
2009-10-08 18:01:00,1.69459,1.69493,1.69459,1.69493,3966412.0
2009-10-08 18:02:00,1.69489,1.69489,1.69428,1.69444,14392003.0
2009-10-08 18:03:00,1.69453,1.69458,1.69435,1.69458,5190327.0
2009-10-08 18:04:00,1.69462,1.69478,1.69461,1.6947,5852053.0
2009-10-08 18:05:00,1.69465,1.69468,1.6945,1.69467,20716857.0
2009-10-08 18:06:00,1.69472,1.69472,1.69448,1.69453,9479641.0
2009-10-08 18:07:00,1.69438,1.69449,1.69434,1.69434,8958769.0
2009-10-08 18:08:00,1.69432,1.6944,1.69425,1.69425,6440871.0
2009-10-08 18:09:00,1.6944,1.69459,1.6944,1.69459,3374143.0
2009-10-08 18:10:00,1.69462,1.69464,1.69451,1.69451,17708496.0
2009-10-08 18:11:00,1.69449,1.69452,1.69439,1.69452,14486150.0
2009-10-08 18:12:00,1.69467,1.69484,1.69467,1.69479,20652048.0
2009-10-08 18:13:00,1.69479,1.69479,1.69465,1.69473,14617869.0
2009-10-08 18:14:00,1.69473,1.69473,1.6943,1.69457,4858995.0
2009-10-08 18:15:00,1.69467,1.69495,1.69467,1.69495,4007562.0
2009-10-08 18:16:00,1.69508,1.69526,1.69492,1.69502,8057697.0
2009-10-08 18:17:00,1.695,1.69512,1.69469,1.69512,10570887.0
2009-10-08 18:18:00,1.69519,1.69538,1.69519,1.6953,5547330.0
2009-10-08 18:19:00,1.69525,1.6953,1.69521,1.69522,22527264.0
2009-10-08 18:20:00,1.69523,1.69523,1.69471,1.69488,11404542.0
2009-10-08 18:21:00,1.69499,1.69538,1.69499,1.6953,13289955.0
2009-10-08 18:22:00,1.69531,1.69558,1.69503,1.69558,6004025.0
2009-10-08 18:23:00,1.69561,1.69566,1.6954,1.69547,4855684.0
2009-10-08 18:24:00,1.69543,1.69543,1.69394,1.69543,5570169.0
2009-10-08 18:25:00,1.69546,1.69549,1.69532,1.69545,14381148.0
2009-10-08 18:26:00,1.69541,1.69541,1.69525,1.69529,7484452.0
2009-10-08 18:27:00,1.69525,1.69525,1.69484,1.69484,22908963.0
2009-10-08 18:28:00,1.6948,1.6948,1.69458,1.69462,7820697.0
2009-10-08 18:29:00,1.6946,1.69463,1.69308,1.69448,15777146.0
2009-10-08 18:30:00,1.69454,1.69478,1.69454,1.69475,3465541.0
2009-10-08 18:31:00,1.69478,1.69478,1.69457,1.69457,6397342.0
2009-10-08 18:32:00,1.69447,1.69447,1.69433,1.69447,9686400.0
2009-10-08 18:33:00,1.69454,1.69465,1.69443,1.69454,4090351.0
2009-10-08 18:34:00,1.69456,1.69456,1.69441,1.69456,6763750.0
2009-10-08 18:35:00,1.69453,1.69509,1.69453,1.69484,45889320.0
2009-10-08 18:36:00,1.69481,1.69481,1.69463,1.69472,8425132.0
2009-10-08 18:37:00,1.69457,1.69479,1.69457,1.69479,10103958.0
2009-10-08 18:38:00,1.6946,1.69472,1.69455,1.69472,3224098.0
2009-10-08 18:39:00,1.69476,1.69487,1.69472,1.69472,8700295.0
2009-10-08 18:40:00,1.69487,1.69499,1.69487,1.69492,5247292.0
2009-10-08 18:41:00,1.69486,1.69486,1.69466,1.69477,4258016.0
2009-10-08 18:42:00,1.69484,1.69501,1.69484,1.69498,4565386.0
2009-10-08 18:43:00,1.69503,1.69503,1.69494,1.69499,21202938.0
2009-10-08 18:44:00,1.69493,1.69493,1.69465,1.69478,3609097.0
2009-10-08 18:45:00,1.69483,1.69495,1.6947,1.69486,5348108.0
2009-10-08 18:46:00,1.69498,1.69518,1.69497,1.69518,7540010.0
2009-10-08 18:47:00,1.69516,1.69525,1.69515,1.69515,14151427.0
2009-10-08 18:48:00,1.69516,1.69526,1.69512,1.69525,4421719.0
2009-10-08 18:49:00,1.69522,1.69558,1.69522,1.6955,17874274.0
2009-10-08 18:50:00,1.69558,1.69565,1.69545,1.69545,59097600.0
2009-10-08 18:51:00,1.69533,1.69533,1.69503,1.69503,43021341.0
2009-10-08 18:52:00,1.69487,1.69492,1.69475,1.69481,11505207.0
2009-10-08 18:53:00,1.69491,1.69491,1.69479,1.69479,19798938.0
2009-10-08 18:54:00,1.69477,1.69488,1.6947,1.69488,7937700.0
2009-10-08 18:55:00,1.6949,1.69494,1.69477,1.69477,16050058.0
2009-10-08 18:56:00,1.69469,1.69469,1.69452,1.69464,1915550.0
2009-10-08 18:57:00,1.6947,1.69478,1.69456,1.69461,11898234.0
2009-10-08 18:58:00,1.69466,1.6947,1.69452,1.69452,12817637.0
2009-10-08 18:59:00,1.6945,1.69479,1.69427,1.69479,8009494.0
2009-10-08 19:00:00,1.69493,1.69517,1.69493,1.69517,7603375.0
2009-10-08 19:01:00,1.69521,1.69536,1.69518,1.69536,6589986.0
2009-10-08 19:02:00,1.6954,1.6954,1.69524,1.69524,9303525.0
2009-10-08 19:03:00,1.69514,1.69528,1.69503,1.69528,8999013.0
2009-10-08 19:04:00,1.69529,1.69535,1.69523,1.69523,2752178.0
2009-10-08 19:05:00,1.69522,1.69551,1.69522,1.69551,5223734.0
2009-10-08 19:06:00,1.69556,1.69593,1.69519,1.69593,10883356.0
2009-10-08 19:07:00,1.696,1.69608,1.69594,1.69608,5569960.0
2009-10-08 19:08:00,1.69604,1.69627,1.69604,1.69627,6543180.0
2009-10-08 19:09:00,1.6963,1.6964,1.69618,1.69628,37669192.0
2009-10-08 19:10:00,1.69638,1.69663,1.69637,1.69655,5939874.0
2009-10-08 19:11:00,1.69666,1.6968,1.69656,1.69672,12686008.0
2009-10-08 19:12:00,1.69662,1.69662,1.69592,1.69592,81985649.0
2009-10-08 19:13:00,1.69592,1.69613,1.69592,1.69613,2248758.0
2009-10-08 19:14:00,1.69612,1.69612,1.69591,1.69591,7872981.0
2009-10-08 19:15:00,1.69595,1.69602,1.69586,1.69593,12242433.0
2009-10-08 19:16:00,1.69601,1.69612,1.69586,1.69612,5828102.0
2009-10-08 19:17:00,1.6961,1.69629,1.69599,1.69599,19854208.0
2009-10-08 19:18:00,1.69594,1.69594,1.69564,1.6958,4596330.0
2009-10-08 19:19:00,1.69588,1.69593,1.69578,1.69591,7837137.0
2009-10-08 19:20:00,1.69605,1.69615,1.69605,1.69606,5328557.0
2009-10-08 19:21:00,1.69603,1.69603,1.69575,1.69579,6172545.0
2009-10-08 19:22:00,1.69563,1.6958,1.69562,1.6958,14933370.0
2009-10-08 19:23:00,1.69587,1.69598,1.69587,1.69598,7544462.0
2009-10-08 19:24:00,1.69598,1.69603,1.69587,1.69587,8454829.0
2009-10-08 19:25:00,1.69588,1.69599,1.69585,1.69596,55691958.0
2009-10-08 19:26:00,1.69599,1.69609,1.69599,1.69608,5562501.0
2009-10-08 19:27:00,1.6959,1.69603,1.69589,1.696,13640199.0
2009-10-08 19:28:00,1.69594,1.69604,1.69588,1.69604,5148383.0
2009-10-08 19:29:00,1.69608,1.6961,1.69599,1.69599,14136590.0
2009-10-08 19:30:00,1.69597,1.69617,1.69597,1.69612,9200913.0
2009-10-08 19:31:00,1.69607,1.69607,1.69579,1.69579,5372178.0
2009-10-08 19:32:00,1.69575,1.69587,1.69567,1.69587,12422285.0
2009-10-08 19:33:00,1.69595,1.69616,1.69595,1.69614,6108861.0
2009-10-08 19:34:00,1.69614,1.69631,1.69614,1.69631,4150288.0
2009-10-08 19:35:00,1.69624,1.69625,1.69613,1.69622,3140698.0
2009-10-08 19:36:00,1.69616,1.69643,1.69607,1.69643,7767298.0
2009-10-08 19:37:00,1.69653,1.69684,1.6965,1.69684,7087863.0
2009-10-08 19:38:00,1.69688,1.69703,1.69688,1.69703,10618473.0
2009-10-08 19:39:00,1.69706,1.69725,1.69697,1.69725,15768260.0
2009-10-08 19:40:00,1.69727,1.69761,1.69727,1.69761,8561247.0
2009-10-08 19:41:00,1.69742,1.69742,1.69708,1.69731,10639290.0
2009-10-08 19:42:00,1.69739,1.69755,1.69739,1.69739,4026535.0
2009-10-08 19:43:00,1.69719,1.6973,1.69693,1.69693,3539525.0
2009-10-08 19:44:00,1.69698,1.69698,1.69686,1.69686,8574131.0
2009-10-08 19:45:00,1.69685,1.69685,1.69662,1.69662,19550664.0
2009-10-08 19:46:00,1.69655,1.69664,1.69643,1.69664,6819758.0
2009-10-08 19:47:00,1.69658,1.69664,1.69638,1.69638,17812461.0
2009-10-08 19:48:00,1.69652,1.69657,1.6965,1.69654,3588669.0
2009-10-08 19:49:00,1.69676,1.69688,1.69674,1.69674,18260242.0
2009-10-08 19:50:00,1.69668,1.6967,1.69661,1.69669,20664610.0
2009-10-08 19:51:00,1.69671,1.69716,1.69671,1.69716,51352440.0
2009-10-08 19:52:00,1.69726,1.69731,1.69716,1.69723,10106325.0
2009-10-08 19:53:00,1.69731,1.69748,1.69729,1.69748,10241081.0
2009-10-08 19:54:00,1.69725,1.69736,1.69711,1.69732,6375274.0
2009-10-08 19:55:00,1.69728,1.69728,1.69666,1.69668,13024099.0
2009-10-08 19:56:00,1.69655,1.69661,1.69641,1.69661,6885933.0
2009-10-08 19:57:00,1.69653,1.69655,1.69643,1.69643,7162645.0
2009-10-08 19:58:00,1.69646,1.69646,1.69609,1.69631,33134550.0
2009-10-08 19:59:00,1.69634,1.69634,1.69617,1.69621,7425181.0
2009-10-08 20:00:00,1.69614,1.69614,1.69581,1.69581,8900735.0
2009-10-08 20:01:00,1.69587,1.69587,1.69564,1.69572,13741551.0
2009-10-08 20:02:00,1.69572,1.69601,1.69572,1.69601,11872034.0
2009-10-08 20:03:00,1.69598,1.69612,1.69585,1.69585,5402693.0
2009-10-08 20:04:00,1.69583,1.69598,1.69583,1.69598,11827352.0
2009-10-08 20:05:00,1.69599,1.69601,1.69584,1.69584,5635595.0
2009-10-08 20:06:00,1.69579,1.69579,1.69432,1.69574,6072367.0
2009-10-08 20:07:00,1.69567,1.69567,1.69545,1.69545,6400142.0
2009-10-08 20:08:00,1.69545,1.69545,1.69517,1.69517,9719528.0
2009-10-08 20:09:00,1.69515,1.69546,1.69515,1.69546,8018328.0
2009-10-08 20:10:00,1.69538,1.6957,1.69538,1.6957,18955854.0
2009-10-08 20:11:00,1.69572,1.69615,1.69572,1.69615,10995920.0
2009-10-08 20:12:00,1.69611,1.69611,1.69551,1.69551,11613363.0
2009-10-08 20:13:00,1.69554,1.69554,1.69521,1.69521,8277171.0
2009-10-08 20:14:00,1.69536,1.69557,1.69497,1.69557,8327407.0
2009-10-08 20:15:00,1.69568,1.69579,1.69542,1.69542,6875963.0
2009-10-08 20:16:00,1.69541,1.69541,1.69517,1.69521,2876799.0
2009-10-08 20:17:00,1.69517,1.6952,1.69488,1.69488,6591545.0
2009-10-08 20:18:00,1.69495,1.69495,1.69467,1.69473,6412870.0
2009-10-08 20:19:00,1.69469,1.69476,1.69465,1.69472,7031568.0
2009-10-08 20:20:00,1.69463,1.69491,1.69463,1.6949,10421901.0
2009-10-08 20:21:00,1.69495,1.69526,1.69495,1.69522,3232679.0
2009-10-08 20:22:00,1.69522,1.6953,1.69382,1.69514,6685706.0
2009-10-08 20:23:00,1.69488,1.69488,1.69466,1.69466,9406425.0
2009-10-08 20:24:00,1.69481,1.69493,1.69481,1.69493,7348611.0
2009-10-08 20:25:00,1.69497,1.69506,1.69487,1.69506,5321322.0
2009-10-08 20:26:00,1.69503,1.69503,1.69472,1.69473,8480202.0
2009-10-08 20:27:00,1.69471,1.69471,1.69458,1.69458,7484905.0
2009-10-08 20:28:00,1.69445,1.69445,1.69433,1.69433,3640294.0
2009-10-08 20:29:00,1.69447,1.69447,1.6942,1.69426,9331334.0
2009-10-08 20:30:00,1.69419,1.69419,1.69404,1.69405,12648429.0
2009-10-08 20:31:00,1.69401,1.69401,1.69378,1.69389,3165375.0
2009-10-08 20:32:00,1.69379,1.6939,1.69366,1.69366,9069987.0
2009-10-08 20:33:00,1.69357,1.69361,1.69347,1.69351,10633523.0
2009-10-08 20:34:00,1.69341,1.69349,1.69308,1.69338,7377540.0
2009-10-08 20:35:00,1.69339,1.69339,1.69322,1.69324,5561640.0
2009-10-08 20:36:00,1.6932,1.69323,1.69306,1.69306,10572843.0
2009-10-08 20:37:00,1.69305,1.69305,1.69292,1.69292,4019506.0
2009-10-08 20:38:00,1.6929,1.6929,1.69273,1.69277,1884967.0
2009-10-08 20:39:00,1.69264,1.69264,1.69234,1.69234,9221685.0
2009-10-08 20:40:00,1.69232,1.6924,1.69228,1.6923,6746250.0
2009-10-08 20:41:00,1.69228,1.69228,1.69203,1.69215,12468354.0
2009-10-08 20:42:00,1.69208,1.69208,1.69178,1.69178,11289105.0
2009-10-08 20:43:00,1.6918,1.69183,1.69163,1.69163,3013954.0
2009-10-08 20:44:00,1.69171,1.69171,1.69155,1.69155,18370116.0
2009-10-08 20:45:00,1.6915,1.69151,1.69118,1.69135,4132462.0
2009-10-08 20:46:00,1.69139,1.69139,1.6912,1.6912,8744846.0
2009-10-08 20:47:00,1.69119,1.69119,1.69099,1.69099,5849940.0
2009-10-08 20:48:00,1.69099,1.69105,1.6908,1.69091,5545932.0
2009-10-08 20:49:00,1.69091,1.69091,1.69073,1.69073,16178750.0
2009-10-08 20:50:00,1.69058,1.69058,1.69018,1.69018,20670048.0
2009-10-08 20:51:00,1.69029,1.69029,1.69012,1.69012,7776821.0
2009-10-08 20:52:00,1.69017,1.69017,1.68996,1.69003,4709040.0
2009-10-08 20:53:00,1.69001,1.69001,1.68988,1.68988,4819904.0
2009-10-08 20:54:00,1.68987,1.68987,1.68966,1.6897,8610588.0
2009-10-08 20:55:00,1.68968,1.68969,1.68954,1.68954,11164784.0
2009-10-08 20:56:00,1.68947,1.68947,1.68914,1.68914,15258768.0
2009-10-08 20:57:00,1.68927,1.68927,1.68907,1.68907,3739971.0
2009-10-08 20:58:00,1.68909,1.68926,1.68909,1.68912,7300400.0
2009-10-08 20:59:00,1.68913,1.68918,1.68907,1.68918,10059677.0
2009-10-08 21:00:00,1.68912,1.68917,1.68901,1.68901,8024447.0
2009-10-08 21:01:00,1.68879,1.68886,1.68863,1.68867,5006890.0
2009-10-08 21:02:00,1.68865,1.68865,1.68836,1.68836,8691507.0
2009-10-08 21:03:00,1.68841,1.68861,1.68841,1.68861,15058488.0
2009-10-08 21:04:00,1.68858,1.68858,1.68838,1.68854,10865938.0
2009-10-08 21:05:00,1.68859,1.68884,1.68858,1.68878,5480208.0
2009-10-08 21:06:00,1.68894,1.6891,1.68885,1.6891,3568001.0
2009-10-08 21:07:00,1.68914,1.68928,1.68906,1.68907,7183712.0
2009-10-08 21:08:00,1.689,1.689,1.68873,1.68895,5806691.0
2009-10-08 21:09:00,1.68871,1.68871,1.68841,1.68841,32368122.0
2009-10-08 21:10:00,1.6883,1.68866,1.6883,1.68862,17704875.0
2009-10-08 21:11:00,1.68846,1.68846,1.68828,1.68835,7620354.0
2009-10-08 21:12:00,1.68836,1.68859,1.68836,1.68837,6939216.0
2009-10-08 21:13:00,1.68851,1.68861,1.68845,1.68861,8523669.0
2009-10-08 21:14:00,1.68848,1.68888,1.68848,1.68882,37647656.0
2009-10-08 21:15:00,1.68888,1.6889,1.68844,1.68885,4252535.0
2009-10-08 21:16:00,1.68882,1.68924,1.68882,1.68924,12027455.0
2009-10-08 21:17:00,1.68931,1.68932,1.68926,1.6893,5021363.0
2009-10-08 21:18:00,1.68933,1.68954,1.68928,1.68954,11336810.0
2009-10-08 21:19:00,1.68962,1.68974,1.68962,1.68974,14475128.0
2009-10-08 21:20:00,1.68968,1.68986,1.68967,1.68967,13836257.0
2009-10-08 21:21:00,1.68959,1.68978,1.68959,1.68974,10391403.0
2009-10-08 21:22:00,1.68978,1.68987,1.68971,1.68986,9790962.0
2009-10-08 21:23:00,1.68979,1.68979,1.68951,1.68955,4019565.0
2009-10-08 21:24:00,1.68941,1.68958,1.68918,1.68958,6843395.0
2009-10-08 21:25:00,1.68959,1.68966,1.68949,1.68966,8973044.0
2009-10-08 21:26:00,1.68973,1.68978,1.68971,1.68971,10800770.0
2009-10-08 21:27:00,1.68963,1.68982,1.68951,1.68982,2751871.0
2009-10-08 21:28:00,1.68985,1.68991,1.68951,1.68987,5370717.0
2009-10-08 21:29:00,1.68988,1.68988,1.68976,1.68979,7398465.0
2009-10-08 21:30:00,1.68982,1.69003,1.68978,1.69003,14501235.0
2009-10-08 21:31:00,1.69005,1.69019,1.69005,1.69017,19338479.0
2009-10-08 21:32:00,1.69032,1.69032,1.69017,1.69017,4927638.0
2009-10-08 21:33:00,1.69009,1.69009,1.68978,1.68978,6394889.0
2009-10-08 21:34:00,1.68985,1.69001,1.68985,1.69001,12366578.0
2009-10-08 21:35:00,1.68987,1.69018,1.68987,1.69018,12682265.0
2009-10-08 21:36:00,1.69019,1.69041,1.69019,1.69036,7208640.0
2009-10-08 21:37:00,1.69023,1.69023,1.69,1.69,7609070.0
2009-10-08 21:38:00,1.69013,1.6902,1.69011,1.6902,21717623.0
2009-10-08 21:39:00,1.69023,1.69029,1.69006,1.69017,3715509.0
2009-10-08 21:40:00,1.69016,1.69016,1.69002,1.69011,45856884.0
2009-10-08 21:41:00,1.69021,1.69021,1.69007,1.69007,14373633.0
2009-10-08 21:42:00,1.69,1.69004,1.68975,1.68996,14219761.0
2009-10-08 21:43:00,1.68998,1.69011,1.68986,1.69003,8061476.0
2009-10-08 21:44:00,1.69007,1.69007,1.68992,1.68993,5988464.0
2009-10-08 21:45:00,1.68982,1.68999,1.6897,1.68999,7634580.0
2009-10-08 21:46:00,1.69012,1.69023,1.68974,1.69012,11276799.0
2009-10-08 21:47:00,1.68992,1.68994,1.68983,1.68983,22539756.0
2009-10-08 21:48:00,1.69,1.69007,1.6899,1.68992,8944787.0
2009-10-08 21:49:00,1.68991,1.68991,1.68966,1.6897,17346106.0
2009-10-08 21:50:00,1.68947,1.68947,1.68919,1.68919,4695418.0
2009-10-08 21:51:00,1.68949,1.68984,1.68949,1.68984,8830546.0
2009-10-08 21:52:00,1.68981,1.68995,1.68981,1.68988,10537039.0
2009-10-08 21:53:00,1.6899,1.69001,1.68986,1.69001,8705528.0
2009-10-08 21:54:00,1.69016,1.69027,1.69002,1.69002,4575255.0
2009-10-08 21:55:00,1.69002,1.69002,1.68988,1.68988,2710394.0
2009-10-08 21:56:00,1.68983,1.68986,1.68965,1.68965,6770311.0
2009-10-08 21:57:00,1.6891,1.68969,1.6891,1.6896,11589354.0
2009-10-08 21:58:00,1.6897,1.69008,1.6897,1.69008,11185962.0
2009-10-08 21:59:00,1.69005,1.69025,1.69005,1.69022,6938667.0
2009-10-08 22:00:00,1.69032,1.6904,1.69029,1.69038,6984205.0
2009-10-08 22:01:00,1.69027,1.69039,1.69021,1.69039,3982509.0
2009-10-08 22:02:00,1.69052,1.69076,1.69052,1.69061,11173485.0
2009-10-08 22:03:00,1.69077,1.69092,1.69047,1.69065,5546215.0
2009-10-08 22:04:00,1.69097,1.69112,1.69096,1.69112,7833700.0
2009-10-08 22:05:00,1.69116,1.6913,1.69113,1.6913,6529979.0
2009-10-08 22:06:00,1.69129,1.69144,1.69128,1.69143,6694918.0
2009-10-08 22:07:00,1.69143,1.69158,1.69143,1.69157,5881202.0
2009-10-08 22:08:00,1.6916,1.69171,1.6916,1.69171,18835452.0
2009-10-08 22:09:00,1.69173,1.69194,1.69173,1.6919,6373917.0
2009-10-08 22:10:00,1.69157,1.6918,1.69157,1.69179,6767208.0
2009-10-08 22:11:00,1.69224,1.69233,1.69215,1.69233,10293117.0
2009-10-08 22:12:00,1.69236,1.6925,1.69236,1.6925,5344754.0
2009-10-08 22:13:00,1.6925,1.69266,1.69234,1.69266,4945562.0
2009-10-08 22:14:00,1.69267,1.69276,1.69263,1.69263,8497550.0
2009-10-08 22:15:00,1.69254,1.69267,1.69252,1.69266,9819683.0
2009-10-08 22:16:00,1.69268,1.693,1.69237,1.693,10250567.0
2009-10-08 22:17:00,1.69303,1.69306,1.6929,1.69298,7007629.0
2009-10-08 22:18:00,1.69281,1.69283,1.69265,1.69265,4993451.0
2009-10-08 22:19:00,1.69215,1.69253,1.69205,1.69218,14914421.0
2009-10-08 22:20:00,1.69264,1.69271,1.69126,1.69247,7175796.0
2009-10-08 22:21:00,1.69231,1.69233,1.69202,1.69233,11472511.0
2009-10-08 22:22:00,1.6923,1.6923,1.69176,1.69176,11149303.0
2009-10-08 22:23:00,1.69214,1.69214,1.69198,1.69198,16910672.0
2009-10-08 22:24:00,1.69209,1.69218,1.692,1.69207,7273366.0
2009-10-08 22:25:00,1.692,1.69204,1.69194,1.69204,5451544.0
2009-10-08 22:26:00,1.69205,1.69209,1.69183,1.69209,24432433.0
2009-10-08 22:27:00,1.69203,1.6921,1.69177,1.69177,12167215.0
2009-10-08 22:28:00,1.69175,1.69176,1.69166,1.69176,9224249.0
2009-10-08 22:29:00,1.69148,1.69174,1.69144,1.69158,10948535.0
2009-10-08 22:30:00,1.6916,1.6916,1.69129,1.69129,6462618.0
2009-10-08 22:31:00,1.69132,1.69135,1.69123,1.69131,7628625.0
2009-10-08 22:32:00,1.69127,1.69153,1.69127,1.69153,12611740.0
2009-10-08 22:33:00,1.69135,1.69142,1.69126,1.69138,8465812.0
2009-10-08 22:34:00,1.69133,1.69133,1.69058,1.69109,14551943.0
2009-10-08 22:35:00,1.69098,1.69098,1.69056,1.69056,9975360.0
2009-10-08 22:36:00,1.69066,1.69066,1.69051,1.69056,3908550.0
2009-10-08 22:37:00,1.69049,1.6905,1.69036,1.69041,10256769.0
2009-10-08 22:38:00,1.69034,1.69043,1.69023,1.69023,9935882.0
2009-10-08 22:39:00,1.69019,1.69028,1.68988,1.69028,11369760.0
2009-10-08 22:40:00,1.69033,1.69033,1.69012,1.6902,4933948.0
2009-10-08 22:41:00,1.69005,1.69005,1.68934,1.68967,11200032.0
2009-10-08 22:42:00,1.68979,1.68979,1.68945,1.68945,8754949.0
2009-10-08 22:43:00,1.68936,1.68936,1.68888,1.68913,3741000.0
2009-10-08 22:44:00,1.68925,1.68948,1.68925,1.68948,6866267.0
2009-10-08 22:45:00,1.6896,1.6898,1.68956,1.6898,2802534.0
2009-10-08 22:46:00,1.68989,1.69001,1.68989,1.68995,5259876.0
2009-10-08 22:47:00,1.68998,1.68998,1.68977,1.68977,9376939.0
2009-10-08 22:48:00,1.68973,1.68979,1.68967,1.68967,8705304.0
2009-10-08 22:49:00,1.68984,1.69006,1.68984,1.68996,16110632.0
2009-10-08 22:50:00,1.68997,1.69011,1.68997,1.69,5841971.0
2009-10-08 22:51:00,1.6901,1.69017,1.69001,1.69012,4158741.0
2009-10-08 22:52:00,1.69027,1.69027,1.69012,1.69024,5438545.0
2009-10-08 22:53:00,1.69038,1.69041,1.69025,1.69041,7131111.0
2009-10-08 22:54:00,1.69045,1.69061,1.6904,1.69045,11321426.0
2009-10-08 22:55:00,1.69025,1.69025,1.69001,1.6901,13079712.0
2009-10-08 22:56:00,1.68991,1.69004,1.68982,1.69003,26135334.0
2009-10-08 22:57:00,1.69009,1.6901,1.68968,1.6901,9603735.0
2009-10-08 22:58:00,1.69011,1.69017,1.68977,1.68977,3970752.0
2009-10-08 22:59:00,1.68958,1.68967,1.6895,1.6895,9974309.0
2009-10-08 23:00:00,1.6895,1.6895,1.68884,1.68884,12145247.0
2009-10-08 23:01:00,1.68866,1.68869,1.68859,1.68869,14452633.0
2009-10-08 23:02:00,1.68888,1.68906,1.68888,1.68906,18916147.0
2009-10-08 23:03:00,1.6889,1.6893,1.6889,1.6893,20196520.0
2009-10-08 23:04:00,1.68946,1.6896,1.68937,1.6896,15312292.0
2009-10-08 23:05:00,1.68958,1.68967,1.68955,1.68967,41980440.0
2009-10-08 23:06:00,1.68981,1.68981,1.68953,1.68969,15194674.0
2009-10-08 23:07:00,1.68952,1.68952,1.6894,1.6894,6063084.0
2009-10-08 23:08:00,1.68946,1.6896,1.68943,1.6896,8427116.0
2009-10-08 23:09:00,1.68952,1.68976,1.68952,1.68976,5269319.0
2009-10-08 23:10:00,1.68978,1.68991,1.68947,1.68991,4297175.0
2009-10-08 23:11:00,1.68984,1.69007,1.68984,1.68996,8682158.0
2009-10-08 23:12:00,1.69008,1.69035,1.69002,1.6903,4867872.0
2009-10-08 23:13:00,1.69028,1.69049,1.69001,1.69049,9840287.0
2009-10-08 23:14:00,1.69052,1.69061,1.69051,1.69061,16631657.0
2009-10-08 23:15:00,1.69048,1.69048,1.69032,1.69041,11708014.0
2009-10-08 23:16:00,1.69046,1.69046,1.69006,1.69011,11783644.0
2009-10-08 23:17:00,1.69004,1.69004,1.68973,1.68982,6922276.0
2009-10-08 23:18:00,1.68967,1.68969,1.68941,1.68969,5082162.0
2009-10-08 23:19:00,1.68966,1.68966,1.68949,1.68957,8771398.0
2009-10-08 23:20:00,1.68962,1.68978,1.68962,1.68966,9246270.0
2009-10-08 23:21:00,1.6898,1.6898,1.68962,1.68966,6306228.0
2009-10-08 23:22:00,1.68957,1.68957,1.68931,1.68933,7752999.0
2009-10-08 23:23:00,1.68925,1.68947,1.68925,1.68947,7410987.0
2009-10-08 23:24:00,1.68939,1.68989,1.68939,1.68989,1285186.0
2009-10-08 23:25:00,1.68989,1.6902,1.68989,1.6902,6737239.0
2009-10-08 23:26:00,1.69026,1.69036,1.69023,1.69027,11329873.0
2009-10-08 23:27:00,1.69044,1.6906,1.69037,1.6906,7343312.0
2009-10-08 23:28:00,1.6906,1.6908,1.6906,1.6908,6275881.0
2009-10-08 23:29:00,1.69082,1.69098,1.69071,1.69097,7996721.0
2009-10-08 23:30:00,1.6909,1.69115,1.6909,1.69112,7406447.0
2009-10-08 23:31:00,1.69105,1.69111,1.69075,1.69077,7225216.0
2009-10-08 23:32:00,1.69078,1.69089,1.69062,1.69089,14552278.0
2009-10-08 23:33:00,1.69086,1.69086,1.69038,1.69082,12563079.0
2009-10-08 23:34:00,1.69073,1.69086,1.6906,1.69079,7275458.0
2009-10-08 23:35:00,1.69072,1.69072,1.69037,1.69041,5825693.0
2009-10-08 23:36:00,1.69055,1.69067,1.69054,1.69059,17044792.0
2009-10-08 23:37:00,1.69064,1.69078,1.69064,1.6907,5470312.0
2009-10-08 23:38:00,1.69079,1.69092,1.69069,1.69069,8192368.0
2009-10-08 23:39:00,1.69055,1.69055,1.69004,1.69011,36394880.0
2009-10-08 23:40:00,1.6902,1.6902,1.68991,1.68992,16655053.0
2009-10-08 23:41:00,1.6898,1.68988,1.68957,1.68957,12956364.0
2009-10-08 23:42:00,1.68957,1.68962,1.68957,1.68958,7404699.0
2009-10-08 23:43:00,1.68938,1.68938,1.68895,1.68908,10626108.0
2009-10-08 23:44:00,1.68925,1.68931,1.68919,1.68928,5123194.0
2009-10-08 23:45:00,1.68925,1.68955,1.68925,1.68949,11526004.0
2009-10-08 23:46:00,1.68963,1.68971,1.68952,1.68971,5628261.0
2009-10-08 23:47:00,1.68955,1.68955,1.68933,1.68933,4207168.0
2009-10-08 23:48:00,1.68941,1.68942,1.68925,1.6893,7235635.0
2009-10-08 23:49:00,1.68915,1.68915,1.68885,1.68887,14440712.0
2009-10-08 23:50:00,1.68905,1.68924,1.68905,1.68916,4630972.0
2009-10-08 23:51:00,1.68908,1.68935,1.68887,1.68935,7458459.0
2009-10-08 23:52:00,1.68937,1.68967,1.68937,1.68967,9710331.0
2009-10-08 23:53:00,1.68967,1.68967,1.68954,1.68967,11613485.0
2009-10-08 23:54:00,1.68952,1.68974,1.68938,1.6897,11613485.0
2009-10-08 23:55:00,1.68985,1.68985,1.68966,1.68969,10036342.0
2009-10-08 23:56:00,1.6898,1.69001,1.68976,1.69001,24449898.0
2009-10-08 23:57:00,1.68989,1.68989,1.68967,1.68967,6078138.0
2009-10-08 23:58:00,1.68966,1.68979,1.68949,1.68949,6396071.0
2009-10-08 23:59:00,1.68925,1.68925,1.68897,1.68897,12707208.0
2009-10-09 00:00:00,1.68917,1.68935,1.68916,1.68931,13533110.0
2009-10-09 00:01:00,1.68916,1.68916,1.68878,1.68878,7449390.0
2009-10-09 00:02:00,1.68889,1.68907,1.68871,1.68907,6383285.0
2009-10-09 00:03:00,1.68903,1.68973,1.68903,1.68973,14503050.0
2009-10-09 00:04:00,1.68988,1.69003,1.68982,1.68999,10622227.0
2009-10-09 00:05:00,1.68993,1.68993,1.68973,1.68982,3013695.0
2009-10-09 00:06:00,1.68981,1.68993,1.68981,1.68986,10560122.0
2009-10-09 00:07:00,1.68984,1.68993,1.68984,1.6899,8770322.0
2009-10-09 00:08:00,1.69002,1.69013,1.69002,1.69006,6824170.0
2009-10-09 00:09:00,1.69006,1.69006,1.68986,1.68989,12514114.0
2009-10-09 00:10:00,1.68975,1.68984,1.68952,1.68952,10614777.0
2009-10-09 00:11:00,1.68954,1.69014,1.68954,1.69014,16336478.0
2009-10-09 00:12:00,1.69018,1.69034,1.68986,1.69014,9882239.0
2009-10-09 00:13:00,1.69012,1.69015,1.68998,1.69005,8702959.0
2009-10-09 00:14:00,1.69019,1.69021,1.69013,1.69013,7176625.0
2009-10-09 00:15:00,1.68998,1.69004,1.68998,1.69004,17991841.0
2009-10-09 00:16:00,1.69007,1.69034,1.69007,1.69034,5424952.0
2009-10-09 00:17:00,1.69024,1.69036,1.69016,1.69016,24239952.0
2009-10-09 00:18:00,1.6902,1.69029,1.69013,1.69029,5422677.0
2009-10-09 00:19:00,1.69021,1.69031,1.69021,1.69028,9895200.0
2009-10-09 00:20:00,1.69047,1.69047,1.69034,1.69038,6218419.0
2009-10-09 00:21:00,1.69031,1.69051,1.69019,1.69051,12158237.0
2009-10-09 00:22:00,1.69047,1.69047,1.69028,1.69038,5774234.0
2009-10-09 00:23:00,1.69033,1.69045,1.69033,1.69043,7243513.0
2009-10-09 00:24:00,1.69037,1.69049,1.6903,1.69041,6213587.0
2009-10-09 00:25:00,1.69049,1.69061,1.69041,1.69042,3070545.0
2009-10-09 00:26:00,1.69048,1.69048,1.69028,1.69028,3887554.0
2009-10-09 00:27:00,1.69006,1.69006,1.68984,1.68984,21378340.0
2009-10-09 00:28:00,1.68976,1.68992,1.68976,1.68992,12914744.0
2009-10-09 00:29:00,1.68993,1.69005,1.68986,1.68994,7008629.0
2009-10-09 00:30:00,1.68992,1.69009,1.6899,1.6899,6543212.0
2009-10-09 00:31:00,1.6899,1.6899,1.68954,1.68979,7886843.0
2009-10-09 00:32:00,1.68972,1.68982,1.68967,1.68978,11283377.0
2009-10-09 00:33:00,1.68964,1.68964,1.68959,1.68961,20200010.0
2009-10-09 00:34:00,1.68969,1.68976,1.68967,1.68967,7661251.0
2009-10-09 00:35:00,1.68975,1.68985,1.68975,1.68975,5996997.0
2009-10-09 00:36:00,1.68976,1.68988,1.68957,1.68977,12976682.0
2009-10-09 00:37:00,1.68989,1.69004,1.68988,1.69004,7161799.0
2009-10-09 00:38:00,1.69007,1.69019,1.69007,1.69012,19331015.0
2009-10-09 00:39:00,1.69001,1.69005,1.68988,1.69,24752707.0
2009-10-09 00:40:00,1.68996,1.68996,1.68945,1.68945,3817779.0
2009-10-09 00:41:00,1.68986,1.6901,1.68986,1.69006,6733552.0
2009-10-09 00:42:00,1.69016,1.69023,1.69016,1.69019,7656463.0
2009-10-09 00:43:00,1.69011,1.69011,1.68982,1.68989,6127565.0
2009-10-09 00:44:00,1.68991,1.68991,1.6894,1.68955,3684563.0
2009-10-09 00:45:00,1.68963,1.68975,1.68952,1.68952,5762460.0
2009-10-09 00:46:00,1.6892,1.68984,1.6892,1.68984,8634054.0
2009-10-09 00:47:00,1.68984,1.68997,1.68984,1.68997,4206814.0
2009-10-09 00:48:00,1.68996,1.69026,1.68996,1.69026,3282350.0
2009-10-09 00:49:00,1.69024,1.6905,1.69024,1.6905,4784794.0
2009-10-09 00:50:00,1.69058,1.69059,1.69045,1.69045,11650078.0
2009-10-09 00:51:00,1.69039,1.69069,1.69034,1.69034,8557148.0
2009-10-09 00:52:00,1.69054,1.69054,1.69032,1.69034,4423665.0
2009-10-09 00:53:00,1.6903,1.6903,1.69016,1.69023,4341489.0
2009-10-09 00:54:00,1.69034,1.69039,1.69022,1.69034,6114484.0
2009-10-09 00:55:00,1.69011,1.69017,1.6899,1.69017,6198104.0
2009-10-09 00:56:00,1.69026,1.69047,1.69026,1.69047,5436247.0
2009-10-09 00:57:00,1.69038,1.69038,1.69029,1.69029,27381102.0
2009-10-09 00:58:00,1.6904,1.69051,1.6904,1.69051,6281236.0
2009-10-09 00:59:00,1.69051,1.69057,1.69049,1.69056,10592411.0
2009-10-09 01:00:00,1.69049,1.69049,1.6902,1.6902,4357476.0
2009-10-09 01:01:00,1.69006,1.69006,1.6898,1.6898,3183019.0
2009-10-09 01:02:00,1.68969,1.68969,1.68932,1.68942,7660721.0
2009-10-09 01:03:00,1.68945,1.68981,1.68945,1.68981,18585468.0
2009-10-09 01:04:00,1.68983,1.68992,1.68973,1.68992,8031153.0
2009-10-09 01:05:00,1.68994,1.69009,1.68994,1.69002,7893018.0
2009-10-09 01:06:00,1.68998,1.68998,1.68976,1.68986,7791622.0
2009-10-09 01:07:00,1.68988,1.68991,1.68972,1.68972,13630116.0
2009-10-09 01:08:00,1.68965,1.68965,1.68911,1.68915,10519258.0
2009-10-09 01:09:00,1.68898,1.68909,1.68898,1.68901,7046821.0
2009-10-09 01:10:00,1.68896,1.68897,1.68878,1.68897,4551299.0
2009-10-09 01:11:00,1.68905,1.68924,1.68905,1.68905,15708341.0
2009-10-09 01:12:00,1.68901,1.68901,1.6888,1.6888,7360125.0
2009-10-09 01:13:00,1.68882,1.68884,1.68862,1.68862,18942199.0
2009-10-09 01:14:00,1.68851,1.68858,1.68847,1.68851,3782467.0
2009-10-09 01:15:00,1.68851,1.68859,1.68844,1.68855,5904059.0
2009-10-09 01:16:00,1.68853,1.68855,1.68841,1.68855,13854572.0
2009-10-09 01:17:00,1.6884,1.68853,1.68831,1.68831,15531276.0
2009-10-09 01:18:00,1.68824,1.68852,1.68824,1.68852,7870918.0
2009-10-09 01:19:00,1.68854,1.68861,1.68854,1.68857,11702448.0
2009-10-09 01:20:00,1.68853,1.68853,1.68797,1.68838,6888970.0
2009-10-09 01:21:00,1.6883,1.6883,1.68804,1.68813,9616107.0
2009-10-09 01:22:00,1.68811,1.68811,1.688,1.68807,4321898.0
2009-10-09 01:23:00,1.68817,1.68843,1.68817,1.68843,8642505.0
2009-10-09 01:24:00,1.68843,1.68858,1.68842,1.68844,5280378.0
2009-10-09 01:25:00,1.68862,1.68931,1.68862,1.68931,20220768.0
2009-10-09 01:26:00,1.68944,1.68952,1.68936,1.68945,4271080.0
2009-10-09 01:27:00,1.68933,1.68947,1.68931,1.68931,9015373.0
2009-10-09 01:28:00,1.68928,1.68931,1.68922,1.68931,4478548.0
2009-10-09 01:29:00,1.68931,1.68946,1.68931,1.68946,14394172.0
2009-10-09 01:30:00,1.68952,1.68982,1.68952,1.68982,8597569.0
2009-10-09 01:31:00,1.68987,1.69002,1.68976,1.69002,8229789.0
2009-10-09 01:32:00,1.68995,1.69009,1.68986,1.68986,4127646.0
2009-10-09 01:33:00,1.68979,1.68979,1.68949,1.68949,18730581.0
2009-10-09 01:34:00,1.68939,1.68939,1.68895,1.68895,8201806.0
2009-10-09 01:35:00,1.68934,1.68944,1.68919,1.68941,25607475.0
2009-10-09 01:36:00,1.68951,1.68972,1.68951,1.68972,10472543.0
2009-10-09 01:37:00,1.68976,1.68977,1.68956,1.68956,37998730.0
2009-10-09 01:38:00,1.6895,1.6895,1.68931,1.68931,13545757.0
2009-10-09 01:39:00,1.68946,1.68953,1.68946,1.68953,2157135.0
2009-10-09 01:40:00,1.68952,1.68964,1.6895,1.68964,4796602.0
2009-10-09 01:41:00,1.68961,1.68971,1.6895,1.68971,10814174.0
2009-10-09 01:42:00,1.68962,1.68964,1.68949,1.68949,6043106.0
2009-10-09 01:43:00,1.68958,1.68965,1.68958,1.6896,7735103.0
2009-10-09 01:44:00,1.68959,1.68965,1.68948,1.68956,9144672.0
2009-10-09 01:45:00,1.68962,1.68975,1.68951,1.68975,10356289.0
2009-10-09 01:46:00,1.68982,1.69016,1.68982,1.69016,5315671.0
2009-10-09 01:47:00,1.69009,1.69009,1.68978,1.68978,11991679.0
2009-10-09 01:48:00,1.68974,1.68982,1.68965,1.68965,3840756.0
2009-10-09 01:49:00,1.68955,1.68993,1.68955,1.68993,11066393.0
2009-10-09 01:50:00,1.68994,1.68994,1.6897,1.6897,25163583.0
2009-10-09 01:51:00,1.6897,1.68982,1.6897,1.68976,12479340.0
2009-10-09 01:52:00,1.68972,1.68978,1.68963,1.68973,7596749.0
2009-10-09 01:53:00,1.68976,1.68993,1.68976,1.68993,11424852.0
2009-10-09 01:54:00,1.68996,1.69,1.68989,1.68997,3913529.0
2009-10-09 01:55:00,1.68985,1.68985,1.68969,1.68971,5821821.0
2009-10-09 01:56:00,1.68969,1.68976,1.6896,1.6897,8167639.0
2009-10-09 01:57:00,1.6896,1.6896,1.68951,1.68959,10878516.0
2009-10-09 01:58:00,1.68967,1.68977,1.68942,1.68973,8650664.0
2009-10-09 01:59:00,1.68964,1.68964,1.68946,1.68946,11557623.0
2009-10-09 02:00:00,1.68939,1.68948,1.68935,1.68946,10945141.0
2009-10-09 02:01:00,1.68942,1.68952,1.68942,1.68951,4229606.0
2009-10-09 02:02:00,1.6895,1.6895,1.6891,1.68948,10234159.0
2009-10-09 02:03:00,1.68939,1.68939,1.68907,1.68907,25693408.0
2009-10-09 02:04:00,1.68915,1.68915,1.68893,1.68894,12168304.0
2009-10-09 02:05:00,1.68909,1.68931,1.68905,1.68931,11788241.0
2009-10-09 02:06:00,1.68949,1.68967,1.68949,1.68949,7731879.0
2009-10-09 02:07:00,1.68939,1.68949,1.68925,1.68938,5169720.0
2009-10-09 02:08:00,1.68927,1.68937,1.68916,1.6892,4313151.0
2009-10-09 02:09:00,1.6891,1.68938,1.68908,1.68938,6115966.0
2009-10-09 02:10:00,1.68939,1.68947,1.68938,1.68947,17475464.0
2009-10-09 02:11:00,1.68943,1.68947,1.6893,1.6893,7980661.0
2009-10-09 02:12:00,1.6893,1.68934,1.68921,1.68923,9203906.0
2009-10-09 02:13:00,1.6892,1.6892,1.68903,1.6891,5773103.0
2009-10-09 02:14:00,1.68904,1.68911,1.68894,1.68909,2953457.0
2009-10-09 02:15:00,1.68914,1.68946,1.68914,1.68946,6518816.0
2009-10-09 02:16:00,1.68945,1.68945,1.68901,1.6892,3727580.0
2009-10-09 02:17:00,1.68911,1.68932,1.68911,1.68932,8881061.0
2009-10-09 02:18:00,1.68919,1.68924,1.68871,1.68916,11391408.0
2009-10-09 02:19:00,1.68924,1.68924,1.68901,1.68901,5278642.0
2009-10-09 02:20:00,1.6889,1.68897,1.68854,1.68897,12127743.0
2009-10-09 02:21:00,1.68901,1.68912,1.68883,1.68883,10206351.0
2009-10-09 02:22:00,1.68891,1.68907,1.68891,1.68907,10170322.0
2009-10-09 02:23:00,1.68903,1.68903,1.68884,1.68894,3678983.0
2009-10-09 02:24:00,1.6888,1.68897,1.68868,1.68868,10716979.0
2009-10-09 02:25:00,1.68867,1.68867,1.688,1.68824,14224771.0
2009-10-09 02:26:00,1.6882,1.68836,1.6882,1.68836,8276286.0
2009-10-09 02:27:00,1.6885,1.68856,1.68837,1.68837,12026070.0
2009-10-09 02:28:00,1.68839,1.68864,1.6883,1.68864,7887329.0
2009-10-09 02:29:00,1.68858,1.68865,1.68857,1.68857,6835132.0
2009-10-09 02:30:00,1.68857,1.689,1.68857,1.68888,11618948.0
2009-10-09 02:31:00,1.68915,1.68915,1.68886,1.6889,10096597.0
2009-10-09 02:32:00,1.68878,1.68886,1.68868,1.68868,11827759.0
2009-10-09 02:33:00,1.6887,1.6887,1.68854,1.68854,23324519.0
2009-10-09 02:34:00,1.68856,1.68857,1.68848,1.68851,5349370.0
2009-10-09 02:35:00,1.68855,1.68857,1.68844,1.68846,7305509.0
2009-10-09 02:36:00,1.68836,1.68862,1.68836,1.68862,17670503.0
2009-10-09 02:37:00,1.68817,1.68874,1.6881,1.68874,10248463.0
2009-10-09 02:38:00,1.68886,1.68897,1.68876,1.68876,12242569.0
2009-10-09 02:39:00,1.68874,1.68888,1.68732,1.68888,7127328.0
2009-10-09 02:40:00,1.68849,1.68894,1.68828,1.68828,15973460.0
2009-10-09 02:41:00,1.68856,1.68856,1.68824,1.68824,5009482.0
2009-10-09 02:42:00,1.68831,1.68831,1.68813,1.68822,7443047.0
2009-10-09 02:43:00,1.68826,1.68846,1.68796,1.68828,11028045.0
2009-10-09 02:44:00,1.68825,1.68825,1.68803,1.68803,9741750.0
2009-10-09 02:45:00,1.68806,1.68806,1.68776,1.68791,8549704.0
2009-10-09 02:46:00,1.68797,1.68806,1.6878,1.68806,4830596.0
2009-10-09 02:47:00,1.68813,1.68834,1.6881,1.68834,5421194.0
2009-10-09 02:48:00,1.68837,1.68869,1.68834,1.68869,10002057.0
2009-10-09 02:49:00,1.6883,1.68843,1.6883,1.68843,6748308.0
2009-10-09 02:50:00,1.68872,1.68872,1.68843,1.68862,6346625.0
2009-10-09 02:51:00,1.68871,1.68885,1.68871,1.68872,18415579.0
2009-10-09 02:52:00,1.68873,1.68882,1.68873,1.68877,5551447.0
2009-10-09 02:53:00,1.68872,1.68878,1.68859,1.68878,7406702.0
2009-10-09 02:54:00,1.68884,1.68884,1.68877,1.6888,6173753.0
2009-10-09 02:55:00,1.68873,1.68873,1.68861,1.68862,7168466.0
2009-10-09 02:56:00,1.68828,1.68868,1.68823,1.68868,5181439.0
2009-10-09 02:57:00,1.68862,1.68879,1.68862,1.68869,10693352.0
2009-10-09 02:58:00,1.6887,1.68891,1.6887,1.68889,3765253.0
2009-10-09 02:59:00,1.68901,1.68914,1.68901,1.68913,7184658.0
2009-10-09 03:00:00,1.68908,1.6892,1.68908,1.6892,6606366.0
2009-10-09 03:01:00,1.68928,1.68928,1.68911,1.68925,10630014.0
2009-10-09 03:02:00,1.68921,1.68921,1.68859,1.68859,12790371.0
2009-10-09 03:03:00,1.68913,1.6892,1.68908,1.68916,6289188.0
2009-10-09 03:04:00,1.68916,1.68927,1.68916,1.68923,2923203.0
2009-10-09 03:05:00,1.68913,1.68913,1.68903,1.68904,4372378.0
2009-10-09 03:06:00,1.68893,1.68906,1.68893,1.68904,8005816.0
2009-10-09 03:07:00,1.68908,1.6893,1.68908,1.68915,9983928.0
2009-10-09 03:08:00,1.68916,1.68916,1.689,1.689,9639283.0
2009-10-09 03:09:00,1.68875,1.68894,1.68875,1.68885,5142282.0
2009-10-09 03:10:00,1.68898,1.68911,1.68886,1.68911,15875990.0
2009-10-09 03:11:00,1.68905,1.68933,1.68905,1.68933,8333136.0
2009-10-09 03:12:00,1.68919,1.68951,1.68919,1.6894,21998592.0
2009-10-09 03:13:00,1.68952,1.68952,1.68904,1.68945,12162206.0
2009-10-09 03:14:00,1.68936,1.68946,1.68916,1.68946,8249145.0
2009-10-09 03:15:00,1.68957,1.68974,1.6895,1.68974,6406145.0
2009-10-09 03:16:00,1.6897,1.68979,1.68964,1.68979,7367460.0
2009-10-09 03:17:00,1.68975,1.68994,1.68975,1.68982,15544118.0
2009-10-09 03:18:00,1.68976,1.68996,1.68976,1.68996,13654064.0
2009-10-09 03:19:00,1.68988,1.68989,1.68975,1.68985,44491008.0
2009-10-09 03:20:00,1.68982,1.68993,1.68971,1.68981,3761778.0
2009-10-09 03:21:00,1.68981,1.68981,1.68957,1.68972,21169337.0
2009-10-09 03:22:00,1.68961,1.68965,1.68944,1.68944,7685160.0
2009-10-09 03:23:00,1.68951,1.68954,1.68942,1.68945,6881100.0
2009-10-09 03:24:00,1.68946,1.68946,1.68918,1.68918,12181600.0
2009-10-09 03:25:00,1.68926,1.68926,1.68911,1.68917,11449477.0
2009-10-09 03:26:00,1.68909,1.68929,1.68909,1.68927,7042830.0
2009-10-09 03:27:00,1.68928,1.6895,1.68928,1.6895,4953398.0
2009-10-09 03:28:00,1.6895,1.68978,1.6895,1.68978,20354151.0
2009-10-09 03:29:00,1.68986,1.68999,1.68973,1.68998,13850271.0
2009-10-09 03:30:00,1.68996,1.69005,1.68991,1.68993,6749191.0
2009-10-09 03:31:00,1.68981,1.68981,1.6893,1.68956,5867713.0
2009-10-09 03:32:00,1.68945,1.68953,1.68941,1.68946,2783603.0
2009-10-09 03:33:00,1.68954,1.68965,1.68939,1.68965,10202882.0
2009-10-09 03:34:00,1.68967,1.6897,1.68948,1.68959,8370377.0
2009-10-09 03:35:00,1.68955,1.68955,1.68909,1.68929,7092334.0
2009-10-09 03:36:00,1.68937,1.68937,1.68922,1.68923,3927657.0
2009-10-09 03:37:00,1.68919,1.68919,1.6889,1.68898,9727733.0
2009-10-09 03:38:00,1.68891,1.68892,1.68859,1.68859,11206094.0
2009-10-09 03:39:00,1.68865,1.68865,1.68836,1.68836,12661289.0
2009-10-09 03:40:00,1.6884,1.68846,1.6882,1.68846,15594836.0
2009-10-09 03:41:00,1.68846,1.68866,1.68836,1.68863,11467541.0
2009-10-09 03:42:00,1.68867,1.68888,1.68867,1.68887,4703413.0
2009-10-09 03:43:00,1.68887,1.68898,1.68882,1.68888,11341306.0
2009-10-09 03:44:00,1.68891,1.68891,1.68853,1.68874,3929891.0
2009-10-09 03:45:00,1.68868,1.68905,1.68868,1.68874,37772300.0
2009-10-09 03:46:00,1.68885,1.68891,1.68877,1.68888,8420934.0
2009-10-09 03:47:00,1.68879,1.68901,1.68873,1.6889,7534436.0
2009-10-09 03:48:00,1.68892,1.68908,1.68892,1.68898,7189020.0
2009-10-09 03:49:00,1.68904,1.68919,1.68897,1.68907,17175859.0
2009-10-09 03:50:00,1.6892,1.6892,1.68908,1.68908,33018588.0
2009-10-09 03:51:00,1.68928,1.6894,1.68912,1.68917,5886154.0
2009-10-09 03:52:00,1.68906,1.68908,1.68885,1.68908,7431937.0
2009-10-09 03:53:00,1.68906,1.68907,1.68877,1.68907,3308607.0
2009-10-09 03:54:00,1.68899,1.68928,1.68899,1.68908,5090296.0
2009-10-09 03:55:00,1.68906,1.68924,1.68891,1.68924,11336398.0
2009-10-09 03:56:00,1.68935,1.68949,1.68935,1.68949,13792351.0
2009-10-09 03:57:00,1.68961,1.68961,1.68923,1.68933,9234495.0
2009-10-09 03:58:00,1.68931,1.68931,1.68912,1.68912,5291576.0
2009-10-09 03:59:00,1.6893,1.68934,1.68919,1.68934,8231047.0
2009-10-09 04:00:00,1.68945,1.68952,1.68939,1.68952,10401900.0
2009-10-09 04:01:00,1.68964,1.68976,1.68964,1.68974,7476089.0
2009-10-09 04:02:00,1.68976,1.68976,1.68953,1.68953,3578578.0
2009-10-09 04:03:00,1.6893,1.68936,1.68921,1.68921,14714336.0
2009-10-09 04:04:00,1.68921,1.68935,1.68921,1.68935,10373302.0
2009-10-09 04:05:00,1.6894,1.68957,1.68936,1.68957,8513533.0
2009-10-09 04:06:00,1.68958,1.68978,1.68958,1.6897,4497019.0
2009-10-09 04:07:00,1.68966,1.68972,1.68952,1.68972,4307179.0
2009-10-09 04:08:00,1.68972,1.68989,1.68962,1.68962,8148388.0
2009-10-09 04:09:00,1.68943,1.6897,1.68943,1.6897,19732734.0
2009-10-09 04:10:00,1.68987,1.68991,1.68983,1.68984,17845521.0
2009-10-09 04:11:00,1.68975,1.68975,1.68947,1.68947,5326478.0
2009-10-09 04:12:00,1.68952,1.68969,1.68952,1.68958,5821416.0
2009-10-09 04:13:00,1.68949,1.68955,1.68931,1.68943,8972754.0
2009-10-09 04:14:00,1.68943,1.6896,1.68926,1.6896,3961333.0
2009-10-09 04:15:00,1.68965,1.68972,1.68965,1.68966,16887401.0
2009-10-09 04:16:00,1.68951,1.68962,1.68951,1.68955,3037342.0
2009-10-09 04:17:00,1.68952,1.68954,1.68933,1.68947,12339165.0
2009-10-09 04:18:00,1.68957,1.68961,1.6894,1.68944,11545841.0
2009-10-09 04:19:00,1.68941,1.68945,1.68935,1.6894,6189788.0
2009-10-09 04:20:00,1.68945,1.68952,1.68935,1.68935,9001155.0
2009-10-09 04:21:00,1.68942,1.68945,1.68927,1.68945,1761158.0
2009-10-09 04:22:00,1.68946,1.68954,1.68942,1.68954,4037675.0
2009-10-09 04:23:00,1.6896,1.68972,1.6896,1.6897,10541219.0
2009-10-09 04:24:00,1.68971,1.68971,1.68955,1.68969,5457938.0
2009-10-09 04:25:00,1.6897,1.68983,1.68938,1.68964,7380493.0
2009-10-09 04:26:00,1.68965,1.68965,1.68919,1.68919,11778384.0
2009-10-09 04:27:00,1.68933,1.68958,1.68933,1.68952,9590766.0
2009-10-09 04:28:00,1.68967,1.68986,1.68965,1.68979,3363843.0
2009-10-09 04:29:00,1.68981,1.68985,1.68979,1.68984,13134402.0
2009-10-09 04:30:00,1.68991,1.69001,1.68981,1.69001,9883839.0
2009-10-09 04:31:00,1.68984,1.68984,1.68967,1.68967,3942274.0
2009-10-09 04:32:00,1.6897,1.68973,1.6896,1.68973,8043096.0
2009-10-09 04:33:00,1.68973,1.68973,1.68943,1.68947,9223626.0
2009-10-09 04:34:00,1.68935,1.68936,1.68926,1.68936,5090713.0
2009-10-09 04:35:00,1.68943,1.6897,1.68943,1.6897,7398180.0
2009-10-09 04:36:00,1.68952,1.68952,1.6893,1.6893,9580811.0
2009-10-09 04:37:00,1.68941,1.68941,1.68767,1.68905,7196668.0
2009-10-09 04:38:00,1.68909,1.68916,1.689,1.68902,3420825.0
2009-10-09 04:39:00,1.689,1.68902,1.68896,1.689,10925560.0
2009-10-09 04:40:00,1.68924,1.68957,1.68924,1.68957,6561747.0
2009-10-09 04:41:00,1.6896,1.6896,1.68932,1.68945,6906699.0
2009-10-09 04:42:00,1.68933,1.68938,1.68928,1.68931,7143760.0
2009-10-09 04:43:00,1.6894,1.68963,1.68932,1.68963,2904392.0
2009-10-09 04:44:00,1.68962,1.68962,1.68935,1.68937,6900114.0
2009-10-09 04:45:00,1.68925,1.68925,1.68861,1.68898,7898517.0
2009-10-09 04:46:00,1.68887,1.68914,1.68887,1.68914,8313750.0
2009-10-09 04:47:00,1.68899,1.68916,1.68899,1.68903,12123773.0
2009-10-09 04:48:00,1.68903,1.68904,1.68897,1.68902,11108111.0
2009-10-09 04:49:00,1.68901,1.68901,1.68894,1.68894,17618598.0
2009-10-09 04:50:00,1.68896,1.68896,1.68844,1.68844,7799170.0
2009-10-09 04:51:00,1.68833,1.68845,1.68832,1.68845,10608521.0
2009-10-09 04:52:00,1.68842,1.68846,1.68831,1.68836,5966387.0
2009-10-09 04:53:00,1.68838,1.68838,1.68694,1.68832,6045768.0
2009-10-09 04:54:00,1.68833,1.68846,1.68827,1.68846,5464556.0
2009-10-09 04:55:00,1.68848,1.68887,1.68848,1.68887,10785475.0
2009-10-09 04:56:00,1.68894,1.68923,1.68894,1.68923,5072474.0
2009-10-09 04:57:00,1.68924,1.68924,1.68869,1.68869,11959335.0
2009-10-09 04:58:00,1.6887,1.68898,1.68866,1.68898,12902863.0
2009-10-09 04:59:00,1.68894,1.68928,1.68894,1.68912,8323111.0
2009-10-09 05:00:00,1.6891,1.6891,1.68887,1.68894,7028096.0
2009-10-09 05:01:00,1.68891,1.68892,1.68836,1.68836,30510630.0
2009-10-09 05:02:00,1.68829,1.68829,1.68813,1.68813,7004347.0
2009-10-09 05:03:00,1.68816,1.68816,1.68791,1.68799,6936571.0
2009-10-09 05:04:00,1.68798,1.688,1.68771,1.6878,12681695.0
2009-10-09 05:05:00,1.68778,1.68778,1.68747,1.68747,6365723.0
2009-10-09 05:06:00,1.68758,1.68758,1.68745,1.68746,10027495.0
2009-10-09 05:07:00,1.68741,1.68741,1.68725,1.6873,11016270.0
2009-10-09 05:08:00,1.68725,1.68732,1.68713,1.68732,49968320.0
2009-10-09 05:09:00,1.68733,1.6876,1.68733,1.68758,19827874.0
2009-10-09 05:10:00,1.68758,1.68776,1.68757,1.68776,17433878.0
2009-10-09 05:11:00,1.68771,1.68805,1.68771,1.68804,3907522.0
2009-10-09 05:12:00,1.68794,1.68828,1.68794,1.68828,16793119.0
2009-10-09 05:13:00,1.6883,1.6883,1.68805,1.68805,7090620.0
2009-10-09 05:14:00,1.68809,1.68809,1.68795,1.68801,18712344.0
2009-10-09 05:15:00,1.68807,1.68846,1.68807,1.68846,8715318.0
2009-10-09 05:16:00,1.68829,1.68835,1.68811,1.68814,3797774.0
2009-10-09 05:17:00,1.68822,1.68822,1.68809,1.68811,3882120.0
2009-10-09 05:18:00,1.6881,1.68826,1.6881,1.68826,10613820.0
2009-10-09 05:19:00,1.6883,1.6883,1.688,1.688,8910537.0
2009-10-09 05:20:00,1.68791,1.68791,1.68764,1.68769,14811440.0
2009-10-09 05:21:00,1.68774,1.68796,1.68774,1.68778,11592219.0
2009-10-09 05:22:00,1.68763,1.68777,1.68742,1.68777,6972811.0
2009-10-09 05:23:00,1.68775,1.68787,1.68766,1.68787,8289540.0
2009-10-09 05:24:00,1.68789,1.68809,1.68789,1.68809,2919950.0
2009-10-09 05:25:00,1.68816,1.6882,1.68794,1.68818,3847135.0
2009-10-09 05:26:00,1.68835,1.68853,1.68835,1.68853,5625102.0
2009-10-09 05:27:00,1.68847,1.68847,1.68821,1.68821,11653175.0
2009-10-09 05:28:00,1.68821,1.68834,1.68812,1.68834,5190510.0
2009-10-09 05:29:00,1.68827,1.68849,1.68827,1.68849,10187017.0
2009-10-09 05:30:00,1.68861,1.68861,1.68842,1.68843,13031519.0
2009-10-09 05:31:00,1.68845,1.68851,1.68839,1.6884,4846448.0
2009-10-09 05:32:00,1.6883,1.6883,1.68779,1.68779,14131993.0
2009-10-09 05:33:00,1.68783,1.68783,1.68768,1.68781,5785233.0
2009-10-09 05:34:00,1.68779,1.6881,1.68779,1.68809,52574298.0
2009-10-09 05:35:00,1.68809,1.68832,1.68807,1.68826,7982276.0
2009-10-09 05:36:00,1.68821,1.68835,1.68818,1.68832,7729189.0
2009-10-09 05:37:00,1.68832,1.68852,1.6883,1.68838,14643431.0
2009-10-09 05:38:00,1.68849,1.6886,1.68842,1.68846,6422378.0
2009-10-09 05:39:00,1.68848,1.68854,1.68847,1.68851,5695946.0
2009-10-09 05:40:00,1.68852,1.68881,1.68852,1.68881,7205900.0
2009-10-09 05:41:00,1.6888,1.68882,1.68873,1.68878,4820986.0
2009-10-09 05:42:00,1.68866,1.68875,1.68862,1.68868,19319068.0
2009-10-09 05:43:00,1.68882,1.68893,1.68876,1.68888,6244619.0
2009-10-09 05:44:00,1.68872,1.68878,1.68843,1.68843,13281011.0
2009-10-09 05:45:00,1.68834,1.68851,1.68834,1.68851,8371947.0
2009-10-09 05:46:00,1.68854,1.68854,1.68834,1.68834,2490594.0
2009-10-09 05:47:00,1.68832,1.68842,1.68831,1.68833,82646817.0
2009-10-09 05:48:00,1.68824,1.68828,1.68804,1.68828,12518265.0
2009-10-09 05:49:00,1.68828,1.68834,1.6881,1.68834,5945226.0
2009-10-09 05:50:00,1.68831,1.68831,1.68823,1.68825,35536996.0
2009-10-09 05:51:00,1.68824,1.68824,1.68813,1.68818,6864435.0
2009-10-09 05:52:00,1.68824,1.68863,1.68824,1.68863,6080743.0
2009-10-09 05:53:00,1.68865,1.68872,1.68823,1.68872,11358127.0
2009-10-09 05:54:00,1.6887,1.68885,1.68859,1.68885,5481357.0
2009-10-09 05:55:00,1.68894,1.68913,1.68878,1.68878,2828841.0
2009-10-09 05:56:00,1.68872,1.68872,1.68862,1.68872,8726740.0
2009-10-09 05:57:00,1.68876,1.68876,1.68854,1.68857,10191177.0
2009-10-09 05:58:00,1.68854,1.68854,1.68832,1.68832,6471556.0
2009-10-09 05:59:00,1.68826,1.68826,1.68805,1.68805,8281642.0
2009-10-09 06:00:00,1.68803,1.6882,1.68801,1.68809,7671193.0
2009-10-09 06:01:00,1.68799,1.68799,1.68785,1.68785,13914064.0
2009-10-09 06:02:00,1.68777,1.68788,1.68772,1.68776,11972464.0
2009-10-09 06:03:00,1.68779,1.68784,1.68768,1.68784,1863738.0
2009-10-09 06:04:00,1.68788,1.68788,1.68778,1.6878,15514797.0
2009-10-09 06:05:00,1.68777,1.68783,1.68773,1.68775,8669397.0
2009-10-09 06:06:00,1.68785,1.68796,1.68785,1.68788,19755467.0
2009-10-09 06:07:00,1.6877,1.68791,1.6877,1.6877,12509743.0
2009-10-09 06:08:00,1.6877,1.6877,1.68744,1.68744,43823322.0
2009-10-09 06:09:00,1.68746,1.68771,1.68737,1.68771,65330082.0
2009-10-09 06:10:00,1.68779,1.68798,1.68779,1.68798,17534111.0
2009-10-09 06:11:00,1.68807,1.68821,1.68807,1.68821,4721032.0
2009-10-09 06:12:00,1.68826,1.68844,1.68826,1.68844,13676843.0
2009-10-09 06:13:00,1.68843,1.68853,1.68843,1.68853,7363291.0
2009-10-09 06:14:00,1.68845,1.68875,1.68845,1.6887,5724798.0
2009-10-09 06:15:00,1.68859,1.68885,1.68859,1.68885,3443467.0
2009-10-09 06:16:00,1.68885,1.68925,1.68885,1.68923,20901942.0
2009-10-09 06:17:00,1.68924,1.68941,1.68924,1.68932,4656655.0
2009-10-09 06:18:00,1.68933,1.68956,1.68924,1.68956,4465668.0
2009-10-09 06:19:00,1.68959,1.68967,1.68955,1.68966,5080155.0
2009-10-09 06:20:00,1.68948,1.68959,1.6893,1.6893,8383402.0
2009-10-09 06:21:00,1.68922,1.68922,1.68896,1.68896,3325871.0
2009-10-09 06:22:00,1.68907,1.68918,1.68891,1.68891,10727208.0
2009-10-09 06:23:00,1.68888,1.68889,1.68872,1.68889,8716253.0
2009-10-09 06:24:00,1.68893,1.68901,1.68878,1.68878,45834330.0
2009-10-09 06:25:00,1.68874,1.68874,1.68854,1.68859,6496111.0
2009-10-09 06:26:00,1.68858,1.68904,1.68851,1.68904,4383614.0
2009-10-09 06:27:00,1.68903,1.68903,1.68881,1.68887,9959285.0
2009-10-09 06:28:00,1.68881,1.68881,1.68864,1.68864,6914548.0
2009-10-09 06:29:00,1.68856,1.6888,1.68856,1.68879,3724785.0
2009-10-09 06:30:00,1.68865,1.68865,1.6871,1.68838,16166764.0
2009-10-09 06:31:00,1.6884,1.68858,1.68836,1.68858,8304869.0
2009-10-09 06:32:00,1.68862,1.68874,1.68847,1.68847,24667776.0
2009-10-09 06:33:00,1.68845,1.68845,1.68828,1.68828,7909177.0
2009-10-09 06:34:00,1.6883,1.68834,1.6882,1.68827,14835104.0
2009-10-09 06:35:00,1.6882,1.68827,1.68676,1.68827,5642962.0
2009-10-09 06:36:00,1.68827,1.68836,1.68815,1.6883,4863467.0
2009-10-09 06:37:00,1.68837,1.68859,1.68815,1.68852,6137831.0
2009-10-09 06:38:00,1.68859,1.68884,1.68855,1.68884,12213909.0
2009-10-09 06:39:00,1.68882,1.6889,1.68872,1.68876,11209498.0
2009-10-09 06:40:00,1.68862,1.68862,1.68852,1.68852,24165696.0
2009-10-09 06:41:00,1.68851,1.68852,1.68844,1.68844,6069953.0
2009-10-09 06:42:00,1.68847,1.68847,1.68807,1.68828,11018226.0
2009-10-09 06:43:00,1.68827,1.6885,1.68813,1.6885,7762714.0
2009-10-09 06:44:00,1.68859,1.6888,1.68859,1.6888,4334843.0
2009-10-09 06:45:00,1.68873,1.68878,1.68842,1.68876,4719761.0
2009-10-09 06:46:00,1.68874,1.68882,1.68867,1.68876,16075958.0
2009-10-09 06:47:00,1.68873,1.68874,1.68865,1.68865,20693424.0
2009-10-09 06:48:00,1.68862,1.68882,1.68862,1.68866,15143373.0
2009-10-09 06:49:00,1.68863,1.68863,1.68851,1.68856,18550714.0
2009-10-09 06:50:00,1.68867,1.68879,1.68867,1.68879,3547994.0
2009-10-09 06:51:00,1.68879,1.68889,1.68874,1.68874,6356332.0
2009-10-09 06:52:00,1.68873,1.68873,1.68838,1.6885,8675095.0
2009-10-09 06:53:00,1.6887,1.68888,1.6887,1.68882,9587014.0
2009-10-09 06:54:00,1.68875,1.68875,1.68838,1.68842,22350708.0
2009-10-09 06:55:00,1.68845,1.68855,1.68842,1.68855,6007650.0
2009-10-09 06:56:00,1.68849,1.68852,1.68839,1.68839,5618453.0
2009-10-09 06:57:00,1.68822,1.68842,1.68793,1.68838,14387685.0
2009-10-09 06:58:00,1.68836,1.68836,1.68805,1.68805,3833763.0
2009-10-09 06:59:00,1.68802,1.68803,1.68782,1.68782,16268121.0
2009-10-09 07:00:00,1.68776,1.68776,1.68753,1.68774,5222525.0
2009-10-09 07:01:00,1.68788,1.68816,1.68788,1.68802,6208865.0
2009-10-09 07:02:00,1.68808,1.68819,1.68805,1.68813,10367571.0
2009-10-09 07:03:00,1.68812,1.68828,1.68812,1.6882,9902345.0
2009-10-09 07:04:00,1.68823,1.68823,1.68786,1.68786,33457410.0
2009-10-09 07:05:00,1.68781,1.68781,1.6876,1.6876,8369454.0
2009-10-09 07:06:00,1.68773,1.68773,1.68761,1.68761,3423972.0
2009-10-09 07:07:00,1.68752,1.68756,1.68733,1.68733,3701273.0
2009-10-09 07:08:00,1.68738,1.68746,1.68738,1.68744,10855927.0
2009-10-09 07:09:00,1.68742,1.68774,1.68742,1.68771,10688650.0
2009-10-09 07:10:00,1.68786,1.68786,1.68764,1.68764,4985079.0
2009-10-09 07:11:00,1.68766,1.68808,1.68766,1.68808,6750822.0
2009-10-09 07:12:00,1.68815,1.6882,1.68801,1.6882,4888483.0
2009-10-09 07:13:00,1.68816,1.68816,1.68807,1.68814,19395460.0
2009-10-09 07:14:00,1.68817,1.68817,1.68777,1.68812,15938260.0
2009-10-09 07:15:00,1.68823,1.68833,1.68823,1.68833,14865686.0
2009-10-09 07:16:00,1.68838,1.6886,1.68838,1.6885,16256694.0
2009-10-09 07:17:00,1.6886,1.6887,1.68852,1.6887,7334207.0
2009-10-09 07:18:00,1.68872,1.68872,1.68857,1.68858,18216181.0
2009-10-09 07:19:00,1.68848,1.68852,1.68834,1.68852,12355835.0
2009-10-09 07:20:00,1.68857,1.68888,1.68857,1.68888,8284386.0
2009-10-09 07:21:00,1.68901,1.68929,1.68901,1.68929,4141194.0
2009-10-09 07:22:00,1.68897,1.68942,1.68897,1.6893,4243578.0
2009-10-09 07:23:00,1.68922,1.68922,1.68874,1.6889,15022578.0
2009-10-09 07:24:00,1.68886,1.68886,1.6886,1.68872,8161755.0
2009-10-09 07:25:00,1.68871,1.68893,1.68871,1.68893,11137872.0
2009-10-09 07:26:00,1.68893,1.68903,1.68881,1.68903,10720293.0
2009-10-09 07:27:00,1.68906,1.68906,1.68893,1.68893,17235261.0
2009-10-09 07:28:00,1.68885,1.68894,1.68868,1.68894,4256230.0
2009-10-09 07:29:00,1.68899,1.68907,1.68899,1.68907,7483869.0
2009-10-09 07:30:00,1.689,1.689,1.68873,1.68873,34524630.0
2009-10-09 07:31:00,1.6886,1.68871,1.68846,1.68871,6646927.0
2009-10-09 07:32:00,1.68876,1.68884,1.68863,1.68883,4346252.0
2009-10-09 07:33:00,1.68885,1.68918,1.68885,1.68912,45224970.0
2009-10-09 07:34:00,1.68917,1.68921,1.68912,1.68912,14824722.0
2009-10-09 07:35:00,1.68909,1.68909,1.68891,1.68898,5339819.0
2009-10-09 07:36:00,1.689,1.68913,1.689,1.68911,6803546.0
2009-10-09 07:37:00,1.68905,1.68905,1.68856,1.68879,1753130.0
2009-10-09 07:38:00,1.68877,1.68885,1.68877,1.68883,5812899.0
2009-10-09 07:39:00,1.68883,1.68884,1.68862,1.68862,5120126.0
2009-10-09 07:40:00,1.68868,1.68914,1.68763,1.68763,5183326.0
2009-10-09 07:41:00,1.68906,1.68921,1.68906,1.68921,6702448.0
2009-10-09 07:42:00,1.68916,1.68916,1.6888,1.6888,11074566.0
2009-10-09 07:43:00,1.68867,1.68867,1.68856,1.68862,65900889.0
2009-10-09 07:44:00,1.68874,1.6889,1.68874,1.6889,8730785.0
2009-10-09 07:45:00,1.68889,1.68894,1.68878,1.68879,12160975.0
2009-10-09 07:46:00,1.68876,1.68891,1.68876,1.68891,16730960.0
2009-10-09 07:47:00,1.689,1.68902,1.68895,1.68895,15315164.0
2009-10-09 07:48:00,1.68889,1.68891,1.68873,1.68873,10074024.0
2009-10-09 07:49:00,1.68873,1.68873,1.68861,1.68865,5005265.0
2009-10-09 07:50:00,1.68866,1.68904,1.68866,1.68904,7419120.0
2009-10-09 07:51:00,1.68903,1.68921,1.68897,1.68921,6752388.0
2009-10-09 07:52:00,1.68921,1.68931,1.68911,1.68929,8948552.0
2009-10-09 07:53:00,1.68941,1.68965,1.68941,1.68965,13090609.0
2009-10-09 07:54:00,1.68967,1.68967,1.68917,1.68939,10024881.0
2009-10-09 07:55:00,1.68933,1.68933,1.68912,1.68912,2541562.0
2009-10-09 07:56:00,1.68914,1.68915,1.68894,1.68894,59381745.0
2009-10-09 07:57:00,1.68894,1.68894,1.68869,1.68872,7251496.0
2009-10-09 07:58:00,1.68872,1.68873,1.68839,1.68861,10537167.0
2009-10-09 07:59:00,1.68858,1.68867,1.6884,1.6884,4599921.0
2009-10-09 08:00:00,1.68846,1.68846,1.68821,1.68826,7131069.0
2009-10-09 08:01:00,1.68824,1.68825,1.68745,1.68745,26651310.0
2009-10-09 08:02:00,1.68728,1.68751,1.68721,1.68751,9188424.0
2009-10-09 08:03:00,1.68745,1.68745,1.68697,1.68697,41883492.0
2009-10-09 08:04:00,1.68663,1.68673,1.68639,1.68639,10622779.0
2009-10-09 08:05:00,1.68647,1.68647,1.68626,1.68644,6044046.0
2009-10-09 08:06:00,1.68645,1.68656,1.68643,1.68643,6415859.0
2009-10-09 08:07:00,1.68634,1.68634,1.68612,1.6862,9761600.0
2009-10-09 08:08:00,1.68636,1.6865,1.68636,1.68646,7419361.0
2009-10-09 08:09:00,1.68637,1.68662,1.68637,1.68662,14073180.0
2009-10-09 08:10:00,1.68667,1.68689,1.68667,1.68684,4168781.0
2009-10-09 08:11:00,1.6869,1.68705,1.68686,1.687,10559606.0
2009-10-09 08:12:00,1.68706,1.68786,1.68705,1.68786,33518578.0
2009-10-09 08:13:00,1.68786,1.68804,1.68786,1.68804,11183797.0
2009-10-09 08:14:00,1.68806,1.68806,1.68784,1.6879,6803194.0
2009-10-09 08:15:00,1.68783,1.68796,1.68773,1.68796,51559506.0
2009-10-09 08:16:00,1.68806,1.6881,1.68793,1.68805,13075213.0
2009-10-09 08:17:00,1.68809,1.68809,1.6879,1.68805,4394732.0
2009-10-09 08:18:00,1.68808,1.68811,1.68787,1.68787,10952010.0
2009-10-09 08:19:00,1.68795,1.68811,1.68795,1.68811,10255435.0
2009-10-09 08:20:00,1.68815,1.6883,1.68814,1.6883,15962602.0
2009-10-09 08:21:00,1.68838,1.68843,1.68838,1.6884,10353948.0
2009-10-09 08:22:00,1.68837,1.68837,1.68827,1.68827,16317797.0
2009-10-09 08:23:00,1.68824,1.68824,1.68807,1.68813,6339774.0
2009-10-09 08:24:00,1.68806,1.68806,1.68736,1.6875,69259590.0
2009-10-09 08:25:00,1.68757,1.68757,1.68742,1.68754,7466606.0
2009-10-09 08:26:00,1.68756,1.68766,1.68756,1.68758,51380712.0
2009-10-09 08:27:00,1.68748,1.68748,1.68729,1.68739,40477900.0
2009-10-09 08:28:00,1.68733,1.68733,1.68709,1.68715,3593861.0
2009-10-09 08:29:00,1.68719,1.68724,1.68703,1.68703,6830942.0
2009-10-09 08:30:00,1.68715,1.68728,1.68715,1.6872,7415196.0
2009-10-09 08:31:00,1.68712,1.68717,1.68677,1.6869,9207259.0
2009-10-09 08:32:00,1.68673,1.687,1.68673,1.687,5632193.0
2009-10-09 08:33:00,1.687,1.687,1.68676,1.68676,2241074.0
2009-10-09 08:34:00,1.68674,1.6869,1.68665,1.6869,3634174.0
2009-10-09 08:35:00,1.68688,1.68708,1.68688,1.68691,3697858.0
2009-10-09 08:36:00,1.68692,1.68692,1.6868,1.68682,4860090.0
2009-10-09 08:37:00,1.68675,1.68675,1.68657,1.68664,14622520.0
2009-10-09 08:38:00,1.68645,1.68654,1.68639,1.68639,8204277.0
2009-10-09 08:39:00,1.68639,1.68639,1.68625,1.68625,8054003.0
2009-10-09 08:40:00,1.68623,1.68626,1.68603,1.6862,10819614.0
2009-10-09 08:41:00,1.68618,1.68618,1.68584,1.68584,18043293.0
2009-10-09 08:42:00,1.68588,1.68588,1.68571,1.68576,8528191.0
2009-10-09 08:43:00,1.68574,1.68574,1.68553,1.68553,2894932.0
2009-10-09 08:44:00,1.68553,1.68553,1.68498,1.68515,28413188.0
2009-10-09 08:45:00,1.68522,1.68522,1.68501,1.68505,14370843.0
2009-10-09 08:46:00,1.68502,1.68516,1.68495,1.68516,8101751.0
2009-10-09 08:47:00,1.68514,1.68514,1.68488,1.685,3059388.0
2009-10-09 08:48:00,1.68507,1.68521,1.68499,1.68521,19218760.0
2009-10-09 08:49:00,1.68529,1.6853,1.68508,1.68528,4504112.0
2009-10-09 08:50:00,1.68547,1.6856,1.68545,1.68559,9555803.0
2009-10-09 08:51:00,1.68556,1.68556,1.68534,1.68551,11260948.0
2009-10-09 08:52:00,1.68557,1.68557,1.68545,1.68551,9891569.0
2009-10-09 08:53:00,1.68548,1.68568,1.68548,1.68568,49526800.0
2009-10-09 08:54:00,1.68574,1.68574,1.68547,1.68569,5430836.0
2009-10-09 08:55:00,1.68572,1.68572,1.68514,1.68533,6931821.0
2009-10-09 08:56:00,1.68528,1.68528,1.68481,1.68481,8594573.0
2009-10-09 08:57:00,1.68478,1.68481,1.68467,1.68471,5613375.0
2009-10-09 08:58:00,1.68467,1.6848,1.68453,1.6848,7839758.0
2009-10-09 08:59:00,1.68473,1.68474,1.68444,1.68474,12353909.0
2009-10-09 09:00:00,1.6848,1.68509,1.6848,1.68509,35720090.0
2009-10-09 09:01:00,1.68509,1.68523,1.68509,1.68523,3662346.0
2009-10-09 09:02:00,1.68525,1.68542,1.68525,1.68542,6836771.0
2009-10-09 09:03:00,1.6854,1.68553,1.6854,1.68549,4559604.0
2009-10-09 09:04:00,1.68554,1.68568,1.68554,1.68568,4804817.0
2009-10-09 09:05:00,1.68573,1.68649,1.68572,1.68644,32560752.0
2009-10-09 09:06:00,1.68628,1.68645,1.68628,1.68635,3666707.0
2009-10-09 09:07:00,1.68642,1.68642,1.68607,1.68607,11640363.0
2009-10-09 09:08:00,1.68607,1.68608,1.68597,1.68604,6267910.0
2009-10-09 09:09:00,1.68595,1.68595,1.6857,1.6857,25145607.0
2009-10-09 09:10:00,1.68573,1.68573,1.68564,1.68566,6628547.0
2009-10-09 09:11:00,1.68558,1.68561,1.68544,1.68544,9014914.0
2009-10-09 09:12:00,1.68546,1.6856,1.68537,1.68537,4903034.0
2009-10-09 09:13:00,1.68538,1.6854,1.68501,1.68507,6331146.0
2009-10-09 09:14:00,1.68508,1.68508,1.68443,1.68445,57205285.0
2009-10-09 09:15:00,1.68441,1.68441,1.68404,1.6844,6430228.0
2009-10-09 09:16:00,1.68446,1.68453,1.68444,1.68453,16908150.0
2009-10-09 09:17:00,1.68463,1.68492,1.68457,1.68492,4894607.0
2009-10-09 09:18:00,1.68498,1.68498,1.68476,1.68476,47418870.0
2009-10-09 09:19:00,1.68486,1.6853,1.68486,1.68507,69392058.0
2009-10-09 09:20:00,1.68492,1.68492,1.68468,1.68481,4187201.0
2009-10-09 09:21:00,1.68486,1.68501,1.68486,1.68493,8779346.0
2009-10-09 09:22:00,1.68488,1.68492,1.68477,1.6848,3185247.0
2009-10-09 09:23:00,1.68468,1.68476,1.68452,1.68452,7456457.0
2009-10-09 09:24:00,1.6845,1.6845,1.68421,1.68421,6890819.0
2009-10-09 09:25:00,1.68413,1.68426,1.68401,1.68412,6803545.0
2009-10-09 09:26:00,1.68414,1.68414,1.68356,1.68356,18390636.0
2009-10-09 09:27:00,1.6835,1.6835,1.68332,1.6834,10001966.0
2009-10-09 09:28:00,1.68345,1.68351,1.68342,1.68342,5446524.0
2009-10-09 09:29:00,1.68338,1.68342,1.6832,1.6833,7553982.0
2009-10-09 09:30:00,1.68336,1.68369,1.68325,1.68365,8526331.0
2009-10-09 09:31:00,1.68375,1.68376,1.68364,1.68368,55440480.0
2009-10-09 09:32:00,1.68373,1.68391,1.68367,1.68368,29800383.0
2009-10-09 09:33:00,1.68367,1.68385,1.68367,1.68385,11626360.0
2009-10-09 09:34:00,1.68398,1.68409,1.68387,1.68387,7366976.0
2009-10-09 09:35:00,1.6839,1.68399,1.68382,1.68399,9154619.0
2009-10-09 09:36:00,1.68398,1.6841,1.68361,1.68399,4023915.0
2009-10-09 09:37:00,1.68388,1.68397,1.68388,1.68397,4198498.0
2009-10-09 09:38:00,1.68396,1.68412,1.68391,1.68412,7744673.0
2009-10-09 09:39:00,1.68404,1.68406,1.68386,1.68386,13066344.0
2009-10-09 09:40:00,1.68381,1.68381,1.68353,1.68353,52270101.0
2009-10-09 09:41:00,1.68344,1.6835,1.68331,1.68331,16765549.0
2009-10-09 09:42:00,1.68331,1.68335,1.6833,1.68335,92462160.0
2009-10-09 09:43:00,1.68331,1.68334,1.6832,1.6832,10282844.0
2009-10-09 09:44:00,1.68316,1.68316,1.68293,1.68294,5224977.0
2009-10-09 09:45:00,1.68293,1.68309,1.68293,1.68301,4701168.0
2009-10-09 09:46:00,1.68305,1.68305,1.68292,1.68292,10180284.0
2009-10-09 09:47:00,1.68297,1.68297,1.68259,1.68259,6580132.0
2009-10-09 09:48:00,1.68265,1.68291,1.68265,1.68291,4928769.0
2009-10-09 09:49:00,1.68294,1.68302,1.68293,1.68293,47321368.0
2009-10-09 09:50:00,1.68285,1.68301,1.68264,1.68301,5906180.0
2009-10-09 09:51:00,1.68285,1.68297,1.68283,1.68296,5560272.0
2009-10-09 09:52:00,1.68286,1.68286,1.68241,1.68241,30333192.0
2009-10-09 09:53:00,1.68239,1.68239,1.68221,1.68226,3056741.0
2009-10-09 09:54:00,1.68237,1.68249,1.68237,1.68247,7848802.0
2009-10-09 09:55:00,1.68232,1.68253,1.68232,1.68253,12190419.0
2009-10-09 09:56:00,1.68256,1.68274,1.68252,1.68274,4568338.0
2009-10-09 09:57:00,1.68277,1.68292,1.68277,1.68292,10086602.0
2009-10-09 09:58:00,1.68294,1.68368,1.68294,1.68368,55459614.0
2009-10-09 09:59:00,1.68372,1.68389,1.68372,1.68389,13059184.0
2009-10-09 10:00:00,1.68392,1.68416,1.68392,1.68412,63002240.0
2009-10-09 10:01:00,1.68405,1.68405,1.68377,1.68382,14845425.0
2009-10-09 10:02:00,1.68381,1.68398,1.68381,1.68392,11514745.0
2009-10-09 10:03:00,1.68406,1.6843,1.68406,1.68421,9313077.0
2009-10-09 10:04:00,1.68445,1.68471,1.68445,1.68471,4993226.0
2009-10-09 10:05:00,1.68469,1.68473,1.68465,1.68465,4007200.0
2009-10-09 10:06:00,1.68466,1.68484,1.68446,1.68484,8046325.0
2009-10-09 10:07:00,1.68482,1.68516,1.68454,1.68516,18050126.0
2009-10-09 10:08:00,1.68515,1.68517,1.68458,1.68458,68026608.0
2009-10-09 10:09:00,1.68449,1.68455,1.6844,1.68452,7164532.0
2009-10-09 10:10:00,1.68449,1.6846,1.68449,1.68453,12996869.0
2009-10-09 10:11:00,1.6845,1.68453,1.68444,1.68452,10854038.0
2009-10-09 10:12:00,1.68458,1.6849,1.68458,1.6849,6796434.0
2009-10-09 10:13:00,1.68489,1.68491,1.6848,1.68487,8414240.0
2009-10-09 10:14:00,1.68493,1.68497,1.68488,1.68493,64630515.0
2009-10-09 10:15:00,1.68496,1.68496,1.68472,1.68481,39171114.0
2009-10-09 10:16:00,1.68474,1.68476,1.68465,1.68465,5952462.0
2009-10-09 10:17:00,1.6847,1.6847,1.68449,1.68457,10498608.0
2009-10-09 10:18:00,1.68452,1.68498,1.68452,1.68498,5629344.0
2009-10-09 10:19:00,1.685,1.68512,1.68498,1.68512,6595672.0
2009-10-09 10:20:00,1.68516,1.6852,1.68502,1.6852,6223958.0
2009-10-09 10:21:00,1.68512,1.6853,1.68507,1.6853,3270548.0
2009-10-09 10:22:00,1.6851,1.68536,1.6851,1.68518,3348255.0
2009-10-09 10:23:00,1.68524,1.68535,1.68517,1.68517,6301264.0
2009-10-09 10:24:00,1.68522,1.68522,1.68514,1.68521,60332748.0
2009-10-09 10:25:00,1.6852,1.68534,1.68505,1.68534,2863741.0
2009-10-09 10:26:00,1.68537,1.68594,1.68536,1.68594,41508256.0
2009-10-09 10:27:00,1.68597,1.68614,1.68597,1.68601,11972437.0
2009-10-09 10:28:00,1.68596,1.68599,1.68576,1.68581,10850670.0
2009-10-09 10:29:00,1.68573,1.68579,1.6855,1.6855,8296583.0
2009-10-09 10:30:00,1.68561,1.68574,1.68541,1.68574,4692340.0
2009-10-09 10:31:00,1.68584,1.68603,1.68584,1.68595,8480785.0
2009-10-09 10:32:00,1.68594,1.68594,1.68566,1.68568,12432560.0
2009-10-09 10:33:00,1.68569,1.68569,1.68545,1.68545,5731402.0
2009-10-09 10:34:00,1.6855,1.6856,1.6853,1.6853,10299295.0
2009-10-09 10:35:00,1.68527,1.68527,1.68502,1.68502,7034708.0
2009-10-09 10:36:00,1.68505,1.68512,1.68487,1.68498,7104520.0
2009-10-09 10:37:00,1.68503,1.68521,1.68495,1.68521,2686799.0
2009-10-09 10:38:00,1.6852,1.68531,1.6851,1.68514,9620751.0
2009-10-09 10:39:00,1.68504,1.68506,1.68489,1.68489,6261269.0
2009-10-09 10:40:00,1.68491,1.68494,1.68475,1.68494,8282753.0
2009-10-09 10:41:00,1.68488,1.68488,1.68459,1.68464,7330923.0
2009-10-09 10:42:00,1.68459,1.68463,1.6844,1.6844,8591888.0
2009-10-09 10:43:00,1.6843,1.68444,1.68428,1.68436,10019273.0
2009-10-09 10:44:00,1.68428,1.68428,1.68412,1.68412,6542066.0
2009-10-09 10:45:00,1.68403,1.68403,1.68379,1.68379,9934944.0
2009-10-09 10:46:00,1.68375,1.68375,1.68362,1.68362,13728755.0
2009-10-09 10:47:00,1.68364,1.6838,1.68364,1.68367,8292814.0
2009-10-09 10:48:00,1.68383,1.68384,1.68365,1.68367,10749779.0
2009-10-09 10:49:00,1.68357,1.68357,1.68334,1.68338,7943991.0
2009-10-09 10:50:00,1.68346,1.68353,1.68337,1.68345,6826646.0
2009-10-09 10:51:00,1.68337,1.68341,1.68329,1.6833,8745421.0
2009-10-09 10:52:00,1.68326,1.68326,1.6829,1.6829,18942047.0
2009-10-09 10:53:00,1.68281,1.68288,1.68279,1.68281,6647945.0
2009-10-09 10:54:00,1.68277,1.68281,1.68264,1.68281,45638265.0
2009-10-09 10:55:00,1.68297,1.68328,1.68297,1.68328,4137987.0
2009-10-09 10:56:00,1.68328,1.68399,1.68328,1.68393,40075224.0
2009-10-09 10:57:00,1.68392,1.68392,1.68351,1.68351,55973720.0
2009-10-09 10:58:00,1.68336,1.68337,1.68311,1.68312,8032964.0
2009-10-09 10:59:00,1.68322,1.68322,1.68298,1.68298,5060356.0
2009-10-09 11:00:00,1.68308,1.68308,1.68253,1.68268,17735488.0
2009-10-09 11:01:00,1.68272,1.68302,1.68272,1.68302,15062315.0
2009-10-09 11:02:00,1.68303,1.68307,1.68293,1.68293,10484400.0
2009-10-09 11:03:00,1.68299,1.68304,1.68253,1.68254,5838461.0
2009-10-09 11:04:00,1.68246,1.68246,1.68206,1.68206,7247115.0
2009-10-09 11:05:00,1.68202,1.68202,1.68153,1.68153,5046376.0
2009-10-09 11:06:00,1.6816,1.6816,1.68112,1.68119,39784273.0
2009-10-09 11:07:00,1.68125,1.68148,1.68125,1.68148,8395228.0
2009-10-09 11:08:00,1.68137,1.68137,1.681,1.681,5336877.0
2009-10-09 11:09:00,1.68093,1.68104,1.68074,1.68104,5507309.0
2009-10-09 11:10:00,1.68104,1.68153,1.68104,1.68145,40451666.0
2009-10-09 11:11:00,1.68148,1.68158,1.68141,1.68158,5480128.0
2009-10-09 11:12:00,1.68149,1.68149,1.68123,1.68123,58061628.0
2009-10-09 11:13:00,1.68119,1.6813,1.68114,1.68119,12406941.0
2009-10-09 11:14:00,1.68119,1.6813,1.68108,1.68108,9084712.0
2009-10-09 11:15:00,1.68109,1.68109,1.68088,1.68088,16898230.0
2009-10-09 11:16:00,1.68087,1.68087,1.68074,1.68074,7515317.0
2009-10-09 11:17:00,1.68072,1.68073,1.68053,1.68053,6738549.0
2009-10-09 11:18:00,1.68045,1.68067,1.68042,1.68067,5796923.0
2009-10-09 11:19:00,1.68077,1.68096,1.68077,1.68087,12971901.0
2009-10-09 11:20:00,1.68086,1.68086,1.68054,1.68054,4492882.0
2009-10-09 11:21:00,1.68061,1.68061,1.68037,1.68048,15066994.0
2009-10-09 11:22:00,1.68041,1.68042,1.68001,1.68024,57024818.0
2009-10-09 11:23:00,1.68017,1.68017,1.67856,1.67997,6055698.0
2009-10-09 11:24:00,1.68004,1.68004,1.67976,1.67988,5669689.0
2009-10-09 11:25:00,1.6799,1.68003,1.6798,1.68003,7532167.0
2009-10-09 11:26:00,1.68023,1.68038,1.68015,1.68038,14776323.0
2009-10-09 11:27:00,1.68042,1.6806,1.6804,1.6805,2191982.0
2009-10-09 11:28:00,1.6791,1.68072,1.6791,1.68072,8118307.0
2009-10-09 11:29:00,1.68078,1.68093,1.68076,1.68093,8488117.0
2009-10-09 11:30:00,1.68081,1.68081,1.68045,1.68045,12490861.0
2009-10-09 11:31:00,1.68038,1.68048,1.68035,1.68035,9124685.0
2009-10-09 11:32:00,1.68036,1.68036,1.67995,1.67999,24227720.0
2009-10-09 11:33:00,1.68,1.68005,1.6795,1.68005,4407614.0
2009-10-09 11:34:00,1.68001,1.6802,1.68001,1.6802,6096826.0
2009-10-09 11:35:00,1.6803,1.68066,1.68016,1.68066,9622828.0
2009-10-09 11:36:00,1.68074,1.68088,1.68071,1.68088,12131832.0
2009-10-09 11:37:00,1.68093,1.68098,1.68085,1.68085,30443677.0
2009-10-09 11:38:00,1.68074,1.68079,1.68068,1.68071,10599822.0
2009-10-09 11:39:00,1.68061,1.68061,1.68045,1.68046,8762637.0
2009-10-09 11:40:00,1.68041,1.68041,1.68002,1.68002,6715072.0
2009-10-09 11:41:00,1.67991,1.67991,1.67971,1.67971,4484230.0
2009-10-09 11:42:00,1.67968,1.67968,1.6796,1.6796,7418396.0
2009-10-09 11:43:00,1.67948,1.67952,1.67928,1.67952,3108127.0
2009-10-09 11:44:00,1.67957,1.67974,1.67953,1.67953,7571504.0
2009-10-09 11:45:00,1.67973,1.68,1.67973,1.67975,4625846.0
2009-10-09 11:46:00,1.67972,1.68002,1.67971,1.68002,6274012.0
2009-10-09 11:47:00,1.67992,1.68021,1.67992,1.6802,4887348.0
2009-10-09 11:48:00,1.68024,1.68047,1.68024,1.68044,14695483.0
2009-10-09 11:49:00,1.68047,1.68073,1.68047,1.68073,6232366.0
2009-10-09 11:50:00,1.68075,1.68084,1.68072,1.68072,23838320.0
2009-10-09 11:51:00,1.68064,1.68073,1.68045,1.68045,3509763.0
2009-10-09 11:52:00,1.68047,1.6805,1.6803,1.6803,10237666.0
2009-10-09 11:53:00,1.68028,1.68036,1.68018,1.68023,14819737.0
2009-10-09 11:54:00,1.68024,1.68039,1.67997,1.68036,13444357.0
2009-10-09 11:55:00,1.68047,1.68066,1.68047,1.68066,11694981.0
2009-10-09 11:56:00,1.68063,1.68063,1.68033,1.68048,13520064.0
2009-10-09 11:57:00,1.68043,1.68043,1.68023,1.68042,4957922.0
2009-10-09 11:58:00,1.68039,1.68059,1.68039,1.68059,26862275.0
2009-10-09 11:59:00,1.68058,1.68067,1.68043,1.68067,7684242.0
2009-10-09 12:00:00,1.6807,1.6809,1.6807,1.68086,5814255.0
2009-10-09 12:01:00,1.68094,1.68104,1.68092,1.68092,7982521.0
2009-10-09 12:02:00,1.6808,1.68111,1.68072,1.68111,9541949.0
2009-10-09 12:03:00,1.68111,1.6812,1.68104,1.6812,32290685.0
2009-10-09 12:04:00,1.68116,1.68121,1.6808,1.6808,7694478.0
2009-10-09 12:05:00,1.68093,1.68101,1.68076,1.68076,5518576.0
2009-10-09 12:06:00,1.68074,1.68074,1.68045,1.68045,6192449.0
2009-10-09 12:07:00,1.68054,1.68054,1.6804,1.68042,5380755.0
2009-10-09 12:08:00,1.68034,1.68034,1.67996,1.68021,19880007.0
2009-10-09 12:09:00,1.68019,1.6802,1.68008,1.68008,6671193.0
2009-10-09 12:10:00,1.68008,1.68008,1.67956,1.67956,29325483.0
2009-10-09 12:11:00,1.67948,1.67949,1.67924,1.67924,12473665.0
2009-10-09 12:12:00,1.67924,1.67925,1.67911,1.67913,16203735.0
2009-10-09 12:13:00,1.67909,1.67912,1.67886,1.67901,13146948.0
2009-10-09 12:14:00,1.679,1.67915,1.679,1.67915,9827732.0
2009-10-09 12:15:00,1.67916,1.67927,1.67889,1.67917,6344156.0
2009-10-09 12:16:00,1.67925,1.67944,1.67922,1.67944,4333632.0
2009-10-09 12:17:00,1.67951,1.67955,1.67933,1.67951,8762211.0
2009-10-09 12:18:00,1.67963,1.67982,1.67963,1.67982,10624268.0
2009-10-09 12:19:00,1.67985,1.67996,1.67983,1.67996,9290323.0
2009-10-09 12:20:00,1.68003,1.68081,1.68003,1.68081,32018670.0
2009-10-09 12:21:00,1.68078,1.68095,1.68078,1.68095,8236283.0
2009-10-09 12:22:00,1.68097,1.6811,1.68095,1.68095,16434090.0
2009-10-09 12:23:00,1.6809,1.68099,1.68043,1.68099,8149490.0
2009-10-09 12:24:00,1.68081,1.68113,1.68081,1.68093,6422406.0
2009-10-09 12:25:00,1.681,1.681,1.68071,1.68071,6708357.0
2009-10-09 12:26:00,1.68071,1.68074,1.68053,1.68067,16835849.0
2009-10-09 12:27:00,1.68074,1.68082,1.68065,1.68082,10403175.0
2009-10-09 12:28:00,1.68075,1.68102,1.68075,1.68102,3614962.0
2009-10-09 12:29:00,1.68101,1.68115,1.68094,1.68109,4514173.0
2009-10-09 12:30:00,1.68111,1.68127,1.68104,1.68108,7393184.0
2009-10-09 12:31:00,1.68106,1.68106,1.68091,1.68093,7309109.0
2009-10-09 12:32:00,1.68094,1.68094,1.68065,1.68065,9761427.0
2009-10-09 12:33:00,1.68069,1.68082,1.68066,1.68076,10112300.0
2009-10-09 12:34:00,1.68077,1.68115,1.68077,1.68113,5193225.0
2009-10-09 12:35:00,1.68109,1.68128,1.68109,1.68112,5052764.0
2009-10-09 12:36:00,1.68124,1.68132,1.68099,1.68099,111182656.0
2009-10-09 12:37:00,1.68097,1.68097,1.68093,1.68094,7453016.0
2009-10-09 12:38:00,1.68094,1.68094,1.68033,1.6804,14696965.0
2009-10-09 12:39:00,1.68033,1.68036,1.68,1.68,9936495.0
2009-10-09 12:40:00,1.68005,1.68012,1.67993,1.67998,9746658.0
2009-10-09 12:41:00,1.67971,1.67991,1.67971,1.67971,7475564.0
2009-10-09 12:42:00,1.67961,1.67963,1.67937,1.67951,9802206.0
2009-10-09 12:43:00,1.67949,1.67951,1.67925,1.67925,5653346.0
2009-10-09 12:44:00,1.67933,1.67942,1.67924,1.67924,5398751.0
2009-10-09 12:45:00,1.6793,1.6797,1.6793,1.67951,3272004.0
2009-10-09 12:46:00,1.67946,1.67946,1.67928,1.67944,28120288.0
2009-10-09 12:47:00,1.67944,1.67944,1.67926,1.67935,13119024.0
2009-10-09 12:48:00,1.67935,1.67966,1.67935,1.67966,6635180.0
2009-10-09 12:49:00,1.67916,1.67983,1.67916,1.67983,7581241.0
2009-10-09 12:50:00,1.67976,1.67976,1.67954,1.67954,4840041.0
2009-10-09 12:51:00,1.67952,1.67952,1.67937,1.67937,10146261.0
2009-10-09 12:52:00,1.67936,1.67936,1.67915,1.67915,12723710.0
2009-10-09 12:53:00,1.67913,1.67925,1.67777,1.67925,7287137.0
2009-10-09 12:54:00,1.67922,1.67935,1.679,1.67935,3995902.0
2009-10-09 12:55:00,1.6795,1.67957,1.67946,1.67957,36967600.0
2009-10-09 12:56:00,1.67941,1.67975,1.67941,1.67971,10394347.0
2009-10-09 12:57:00,1.6796,1.6796,1.67935,1.67942,17571567.0
2009-10-09 12:58:00,1.67928,1.67928,1.67895,1.67905,8732647.0
2009-10-09 12:59:00,1.67908,1.6791,1.67822,1.67822,34450192.0
2009-10-09 13:00:00,1.67816,1.67816,1.67791,1.67795,7456007.0
2009-10-09 13:01:00,1.67795,1.67796,1.67779,1.67779,5206433.0
2009-10-09 13:02:00,1.67784,1.67784,1.67741,1.67741,22960808.0
2009-10-09 13:03:00,1.67733,1.67734,1.67717,1.67717,11180405.0
2009-10-09 13:04:00,1.67717,1.67718,1.67705,1.67706,4570680.0
2009-10-09 13:05:00,1.67702,1.67702,1.67684,1.67689,6960937.0
2009-10-09 13:06:00,1.67685,1.67688,1.67677,1.67678,3364931.0
2009-10-09 13:07:00,1.67673,1.67674,1.67659,1.67659,8787239.0
2009-10-09 13:08:00,1.67665,1.67665,1.67628,1.67628,39388976.0
2009-10-09 13:09:00,1.67624,1.67624,1.67597,1.67597,4080821.0
2009-10-09 13:10:00,1.67613,1.67613,1.67554,1.67554,12194160.0
2009-10-09 13:11:00,1.67547,1.67547,1.67519,1.67519,7829897.0
2009-10-09 13:12:00,1.67528,1.67528,1.67515,1.67515,12352884.0
2009-10-09 13:13:00,1.67519,1.67519,1.67498,1.67498,12462820.0
2009-10-09 13:14:00,1.67491,1.67494,1.67479,1.67479,10736197.0
2009-10-09 13:15:00,1.67479,1.67479,1.67459,1.67459,6177986.0
2009-10-09 13:16:00,1.67463,1.67463,1.6744,1.6744,7918508.0
2009-10-09 13:17:00,1.67438,1.67438,1.67424,1.67427,14190290.0
2009-10-09 13:18:00,1.67425,1.67427,1.67353,1.67356,64202482.0
2009-10-09 13:19:00,1.67349,1.67349,1.67324,1.67325,9206684.0
2009-10-09 13:20:00,1.67332,1.67332,1.67259,1.6726,27521728.0
2009-10-09 13:21:00,1.67243,1.67248,1.67199,1.67199,20746921.0
2009-10-09 13:22:00,1.67234,1.67234,1.67212,1.67212,6228670.0
2009-10-09 13:23:00,1.672,1.67212,1.67194,1.67194,4742829.0
2009-10-09 13:24:00,1.67198,1.67198,1.67154,1.67178,5769942.0
2009-10-09 13:25:00,1.67182,1.67182,1.67161,1.67161,9312816.0
2009-10-09 13:26:00,1.67157,1.67158,1.67127,1.67127,13031404.0
2009-10-09 13:27:00,1.6713,1.67134,1.67127,1.67127,5645730.0
2009-10-09 13:28:00,1.67121,1.67121,1.67068,1.67068,18293577.0
2009-10-09 13:29:00,1.67061,1.67061,1.67046,1.67046,6762234.0
2009-10-09 13:30:00,1.67049,1.67049,1.67038,1.67038,8901997.0
2009-10-09 13:31:00,1.67036,1.67036,1.67021,1.67021,6355977.0
2009-10-09 13:32:00,1.67022,1.67022,1.66917,1.66917,101445292.0
2009-10-09 13:33:00,1.66913,1.66936,1.66904,1.66936,6442584.0
2009-10-09 13:34:00,1.66945,1.66946,1.66809,1.66812,25553472.0
2009-10-09 13:35:00,1.66808,1.66808,1.66793,1.66798,3696848.0
2009-10-09 13:36:00,1.66785,1.66826,1.66785,1.66826,5612059.0
2009-10-09 13:37:00,1.6682,1.66823,1.6681,1.6681,6700873.0
2009-10-09 13:38:00,1.66821,1.6683,1.66819,1.66819,4497526.0
2009-10-09 13:39:00,1.66807,1.66807,1.66784,1.66799,35218216.0
2009-10-09 13:40:00,1.668,1.66819,1.668,1.66819,10339994.0
2009-10-09 13:41:00,1.66816,1.66835,1.66791,1.66835,14938133.0
2009-10-09 13:42:00,1.66825,1.66851,1.66815,1.66815,18195386.0
2009-10-09 13:43:00,1.66854,1.66869,1.66854,1.66869,3517316.0
2009-10-09 13:44:00,1.6687,1.66948,1.6687,1.66948,24626016.0
2009-10-09 13:45:00,1.66938,1.66938,1.66915,1.66933,12761180.0
2009-10-09 13:46:00,1.66927,1.66927,1.66892,1.66892,8147176.0
2009-10-09 13:47:00,1.66885,1.66885,1.66859,1.6687,18746491.0
2009-10-09 13:48:00,1.66869,1.66869,1.66854,1.66854,4960594.0
2009-10-09 13:49:00,1.66851,1.66851,1.66826,1.66826,32611338.0
2009-10-09 13:50:00,1.66812,1.66812,1.66787,1.66787,6179813.0
2009-10-09 13:51:00,1.6678,1.66794,1.66777,1.66777,4710217.0
2009-10-09 13:52:00,1.66784,1.66817,1.66784,1.66817,7407240.0
2009-10-09 13:53:00,1.66814,1.66819,1.66808,1.6681,4895832.0
2009-10-09 13:54:00,1.668,1.668,1.66769,1.66783,4965019.0
2009-10-09 13:55:00,1.66781,1.66784,1.66773,1.66773,10288830.0
2009-10-09 13:56:00,1.66784,1.66817,1.66784,1.6679,45946677.0
2009-10-09 13:57:00,1.66791,1.6682,1.66791,1.6682,19082010.0
2009-10-09 13:58:00,1.66826,1.66855,1.66826,1.66855,5581904.0
2009-10-09 13:59:00,1.66861,1.66883,1.66861,1.66877,10839195.0
2009-10-09 14:00:00,1.66875,1.66882,1.66865,1.66882,5376267.0
2009-10-09 14:01:00,1.66877,1.66903,1.66876,1.66876,5403208.0
2009-10-09 14:02:00,1.66874,1.66874,1.66837,1.66837,4159935.0
2009-10-09 14:03:00,1.66852,1.66852,1.66833,1.66833,7818833.0
2009-10-09 14:04:00,1.66829,1.66829,1.66808,1.66808,9870959.0
2009-10-09 14:05:00,1.66793,1.66793,1.66755,1.66755,6511858.0
2009-10-09 14:06:00,1.66753,1.66758,1.66737,1.66753,30958656.0
2009-10-09 14:07:00,1.66756,1.66756,1.66734,1.66734,10730848.0
2009-10-09 14:08:00,1.66723,1.66723,1.66711,1.66712,9063385.0
2009-10-09 14:09:00,1.66708,1.66733,1.66708,1.66733,14104463.0
2009-10-09 14:10:00,1.66737,1.66755,1.66734,1.66738,5274511.0
2009-10-09 14:11:00,1.66766,1.66783,1.66765,1.66765,6409408.0
2009-10-09 14:12:00,1.66757,1.66762,1.66754,1.66762,10861123.0
2009-10-09 14:13:00,1.66764,1.66784,1.66761,1.66784,8769598.0
2009-10-09 14:14:00,1.66778,1.66783,1.66761,1.66782,3398106.0
2009-10-09 14:15:00,1.66781,1.66801,1.66781,1.66794,7778379.0
2009-10-09 14:16:00,1.66813,1.66824,1.66793,1.66824,61904546.0
2009-10-09 14:17:00,1.66833,1.66836,1.66827,1.6683,2794022.0
2009-10-09 14:18:00,1.66828,1.66828,1.66811,1.66811,7677723.0
2009-10-09 14:19:00,1.66809,1.66812,1.66781,1.66781,7351557.0
2009-10-09 14:20:00,1.6679,1.6679,1.66777,1.66784,3900128.0
2009-10-09 14:21:00,1.66779,1.66779,1.66754,1.66754,7537465.0
2009-10-09 14:22:00,1.66744,1.66752,1.66669,1.66752,3015269.0
2009-10-09 14:23:00,1.66749,1.66757,1.66746,1.66757,10214590.0
2009-10-09 14:24:00,1.6675,1.6675,1.66707,1.66707,9664948.0
2009-10-09 14:25:00,1.66707,1.66762,1.66707,1.66762,7353871.0
2009-10-09 14:26:00,1.6677,1.66776,1.66752,1.66756,9055818.0
2009-10-09 14:27:00,1.66763,1.66775,1.66761,1.66775,10715387.0
2009-10-09 14:28:00,1.66772,1.66853,1.66772,1.66851,100090680.0
2009-10-09 14:29:00,1.66858,1.66867,1.66823,1.66867,5202427.0
2009-10-09 14:30:00,1.66862,1.66862,1.66838,1.66841,2612967.0
2009-10-09 14:31:00,1.66841,1.66914,1.66841,1.669,52896834.0
2009-10-09 14:32:00,1.66911,1.66934,1.66911,1.66934,9965972.0
2009-10-09 14:33:00,1.66929,1.66951,1.66924,1.66949,5735055.0
2009-10-09 14:34:00,1.66953,1.66976,1.66953,1.66976,9307183.0
2009-10-09 14:35:00,1.66976,1.66991,1.66975,1.66991,5597435.0
2009-10-09 14:36:00,1.66989,1.67003,1.66989,1.6699,7705519.0
2009-10-09 14:37:00,1.66987,1.67027,1.66987,1.67027,10419711.0
2009-10-09 14:38:00,1.67029,1.67049,1.67014,1.67014,4073823.0
2009-10-09 14:39:00,1.6701,1.67014,1.66988,1.67,62641259.0
2009-10-09 14:40:00,1.66994,1.67006,1.66989,1.67006,7614451.0
2009-10-09 14:41:00,1.67004,1.67018,1.67004,1.67006,6829782.0
2009-10-09 14:42:00,1.67002,1.67013,1.66985,1.67013,86656650.0
2009-10-09 14:43:00,1.67009,1.67025,1.67009,1.67011,13029380.0
2009-10-09 14:44:00,1.67002,1.67002,1.66969,1.6697,8646610.0
2009-10-09 14:45:00,1.66968,1.66971,1.66941,1.66947,10129047.0
2009-10-09 14:46:00,1.66948,1.66948,1.66917,1.66917,10614660.0
2009-10-09 14:47:00,1.66912,1.66912,1.6686,1.6686,9442024.0
2009-10-09 14:48:00,1.66871,1.66888,1.66869,1.66888,29824040.0
2009-10-09 14:49:00,1.66871,1.66882,1.66867,1.66867,11735624.0
2009-10-09 14:50:00,1.66865,1.66865,1.66855,1.66856,8673608.0
2009-10-09 14:51:00,1.66854,1.66854,1.66823,1.66823,5996562.0
2009-10-09 14:52:00,1.66781,1.66824,1.66781,1.66815,5789621.0
2009-10-09 14:53:00,1.66806,1.66806,1.66776,1.66776,19560530.0
2009-10-09 14:54:00,1.6677,1.6677,1.6674,1.66753,3983163.0
2009-10-09 14:55:00,1.66746,1.66749,1.66715,1.66715,8451165.0
2009-10-09 14:56:00,1.6671,1.6671,1.66673,1.66673,7065298.0
2009-10-09 14:57:00,1.66683,1.66683,1.66657,1.6666,15714760.0
2009-10-09 14:58:00,1.66661,1.66661,1.66631,1.66654,30434547.0
2009-10-09 14:59:00,1.66638,1.66678,1.66638,1.66666,5640145.0
2009-10-09 15:00:00,1.66663,1.66689,1.66656,1.66688,6961459.0
2009-10-09 15:01:00,1.66681,1.66719,1.66681,1.66706,4234486.0
2009-10-09 15:02:00,1.66702,1.66733,1.66702,1.66733,4183181.0
2009-10-09 15:03:00,1.66733,1.66746,1.66733,1.66746,14928373.0
2009-10-09 15:04:00,1.66748,1.66818,1.66748,1.66783,46421004.0
2009-10-09 15:05:00,1.66778,1.66802,1.66777,1.66802,4547625.0
2009-10-09 15:06:00,1.66804,1.66883,1.66804,1.66883,49258400.0
2009-10-09 15:07:00,1.66897,1.66899,1.66883,1.66897,8161394.0
2009-10-09 15:08:00,1.66906,1.66925,1.66895,1.66925,10035368.0
2009-10-09 15:09:00,1.66914,1.66922,1.66894,1.66922,6269175.0
2009-10-09 15:10:00,1.66908,1.66929,1.66903,1.66926,11231706.0
2009-10-09 15:11:00,1.6693,1.66937,1.66924,1.66935,9128777.0
2009-10-09 15:12:00,1.6693,1.66936,1.66905,1.66905,4209606.0
2009-10-09 15:13:00,1.66882,1.66895,1.66874,1.66877,4350272.0
2009-10-09 15:14:00,1.6688,1.6688,1.66847,1.66853,109102640.0
2009-10-09 15:15:00,1.6685,1.6685,1.66829,1.66829,8281294.0
2009-10-09 15:16:00,1.66819,1.66824,1.66795,1.66795,8438078.0
2009-10-09 15:17:00,1.66802,1.66817,1.66802,1.66807,5506435.0
2009-10-09 15:18:00,1.66813,1.66813,1.66766,1.66766,11784865.0
2009-10-09 15:19:00,1.66764,1.66764,1.66752,1.66752,10131294.0
2009-10-09 15:20:00,1.66751,1.66765,1.66742,1.66753,4960425.0
2009-10-09 15:21:00,1.66738,1.6674,1.66723,1.66723,7089031.0
2009-10-09 15:22:00,1.66733,1.66755,1.66722,1.66731,8072740.0
2009-10-09 15:23:00,1.66716,1.66716,1.66692,1.667,5587559.0
2009-10-09 15:24:00,1.66688,1.66688,1.66659,1.66659,9229625.0
2009-10-09 15:25:00,1.66666,1.66666,1.66638,1.66638,3674447.0
2009-10-09 15:26:00,1.66638,1.66638,1.66558,1.66558,18659982.0
2009-10-09 15:27:00,1.66565,1.66588,1.66565,1.66588,4500747.0
2009-10-09 15:28:00,1.66589,1.66589,1.6657,1.66572,8597587.0
2009-10-09 15:29:00,1.66562,1.66562,1.6655,1.66561,14529774.0
2009-10-09 15:30:00,1.66578,1.66578,1.66558,1.66564,79968864.0
2009-10-09 15:31:00,1.66564,1.6659,1.66564,1.66574,5944448.0
2009-10-09 15:32:00,1.66574,1.66574,1.66533,1.6656,50133920.0
2009-10-09 15:33:00,1.66563,1.6657,1.66519,1.6652,9026192.0
2009-10-09 15:34:00,1.66529,1.66544,1.66521,1.66543,7969921.0
2009-10-09 15:35:00,1.66557,1.66557,1.66516,1.66531,11871739.0
2009-10-09 15:36:00,1.66528,1.6653,1.6651,1.6651,4871732.0
2009-10-09 15:37:00,1.66515,1.66519,1.66492,1.66492,20690702.0
2009-10-09 15:38:00,1.66498,1.66498,1.66474,1.66482,4966419.0
2009-10-09 15:39:00,1.66478,1.66478,1.66441,1.66456,13035714.0
2009-10-09 15:40:00,1.66454,1.66458,1.66445,1.66445,11368128.0
2009-10-09 15:41:00,1.66449,1.66449,1.66427,1.66433,3548799.0
2009-10-09 15:42:00,1.66418,1.66418,1.66386,1.66415,4007549.0
2009-10-09 15:43:00,1.66423,1.66448,1.66423,1.66436,11810108.0
2009-10-09 15:44:00,1.66461,1.66463,1.66447,1.66447,64162098.0
2009-10-09 15:45:00,1.66436,1.66437,1.66392,1.66437,4842518.0
2009-10-09 15:46:00,1.66424,1.66424,1.66408,1.66417,64496656.0
2009-10-09 15:47:00,1.66424,1.66443,1.66406,1.66406,4473054.0
2009-10-09 15:48:00,1.66403,1.66405,1.66387,1.66405,2095234.0
2009-10-09 15:49:00,1.66407,1.66442,1.66407,1.66442,3441263.0
2009-10-09 15:50:00,1.66438,1.66438,1.664,1.664,9190874.0
2009-10-09 15:51:00,1.6641,1.66411,1.66394,1.66394,4120650.0
2009-10-09 15:52:00,1.66389,1.66411,1.66379,1.66379,32070250.0
2009-10-09 15:53:00,1.66414,1.66431,1.66411,1.66431,8520523.0
2009-10-09 15:54:00,1.66428,1.66453,1.66428,1.66453,7117252.0
2009-10-09 15:55:00,1.66447,1.66466,1.66447,1.66458,5801618.0
2009-10-09 15:56:00,1.66465,1.66552,1.66465,1.66552,42014440.0
2009-10-09 15:57:00,1.66554,1.66566,1.66554,1.6656,8355132.0
2009-10-09 15:58:00,1.66569,1.66612,1.66569,1.66593,43076700.0
2009-10-09 15:59:00,1.66579,1.66579,1.66558,1.66567,14593812.0
2009-10-09 16:00:00,1.66573,1.66604,1.66573,1.66603,10617400.0
2009-10-09 16:01:00,1.66609,1.66614,1.66604,1.66605,4157837.0
2009-10-09 16:02:00,1.66603,1.66617,1.66603,1.66614,93266796.0
2009-10-09 16:03:00,1.66611,1.66649,1.66611,1.66649,25626956.0
2009-10-09 16:04:00,1.66657,1.66661,1.66647,1.66661,12437561.0
2009-10-09 16:05:00,1.66679,1.66694,1.66669,1.66694,11661159.0
2009-10-09 16:06:00,1.66697,1.66711,1.66697,1.6671,9464590.0
2009-10-09 16:07:00,1.66712,1.66732,1.66706,1.66725,12667637.0
2009-10-09 16:08:00,1.66737,1.66755,1.66733,1.66755,9562044.0
2009-10-09 16:09:00,1.66757,1.66757,1.66724,1.66724,7435835.0
2009-10-09 16:10:00,1.66738,1.66738,1.66724,1.66728,8459425.0
2009-10-09 16:11:00,1.66726,1.66727,1.66713,1.66714,5305623.0
2009-10-09 16:12:00,1.66709,1.6671,1.66617,1.66618,23856144.0
2009-10-09 16:13:00,1.66614,1.66614,1.66598,1.66598,5461012.0
2009-10-09 16:14:00,1.66596,1.66596,1.66575,1.66575,4338529.0
2009-10-09 16:15:00,1.66569,1.66581,1.66566,1.66574,9936667.0
2009-10-09 16:16:00,1.66567,1.6657,1.66547,1.66555,8785664.0
2009-10-09 16:17:00,1.66557,1.66557,1.66522,1.66522,8581258.0
2009-10-09 16:18:00,1.66538,1.66538,1.66523,1.66524,5625637.0
2009-10-09 16:19:00,1.66519,1.6652,1.66505,1.66507,10876987.0
2009-10-09 16:20:00,1.66507,1.66507,1.66475,1.66505,7638131.0
2009-10-09 16:21:00,1.66502,1.66509,1.66494,1.66494,2886782.0
2009-10-09 16:22:00,1.66493,1.66493,1.66462,1.66462,18407114.0
2009-10-09 16:23:00,1.66463,1.66478,1.66463,1.66478,4965728.0
2009-10-09 16:24:00,1.66483,1.66524,1.66483,1.66524,15552768.0
2009-10-09 16:25:00,1.66529,1.66533,1.66523,1.66531,8325825.0
2009-10-09 16:26:00,1.66511,1.66513,1.66496,1.665,7665579.0
2009-10-09 16:27:00,1.66509,1.66509,1.66483,1.66483,5965727.0
2009-10-09 16:28:00,1.66479,1.66493,1.66472,1.66493,35946936.0
2009-10-09 16:29:00,1.66491,1.66496,1.66474,1.66481,9740764.0
2009-10-09 16:30:00,1.66457,1.66457,1.66433,1.66433,5965615.0
2009-10-09 16:31:00,1.66428,1.66431,1.66407,1.66407,5098583.0
2009-10-09 16:32:00,1.66412,1.66412,1.66398,1.66401,45395120.0
2009-10-09 16:33:00,1.66394,1.66409,1.66394,1.66394,3983714.0
2009-10-09 16:34:00,1.66385,1.66396,1.66368,1.66368,14477276.0
2009-10-09 16:35:00,1.66363,1.66393,1.66363,1.66393,4547940.0
2009-10-09 16:36:00,1.66396,1.66414,1.66396,1.6641,84923020.0
2009-10-09 16:37:00,1.6641,1.6641,1.66391,1.66391,11684251.0
2009-10-09 16:38:00,1.66379,1.66379,1.66357,1.66359,7323940.0
2009-10-09 16:39:00,1.66368,1.66369,1.66347,1.66347,4797937.0
2009-10-09 16:40:00,1.66356,1.66359,1.66353,1.66356,42486912.0
2009-10-09 16:41:00,1.66347,1.66347,1.66328,1.66337,38657835.0
2009-10-09 16:42:00,1.6633,1.6633,1.66301,1.66313,5468165.0
2009-10-09 16:43:00,1.66312,1.66318,1.66294,1.66318,13372712.0
2009-10-09 16:44:00,1.66329,1.66341,1.6632,1.6632,18784272.0
2009-10-09 16:45:00,1.66311,1.66311,1.66287,1.66287,7369643.0
2009-10-09 16:46:00,1.66279,1.66282,1.66247,1.66272,65087344.0
2009-10-09 16:47:00,1.66269,1.6631,1.66269,1.6631,3800633.0
2009-10-09 16:48:00,1.66317,1.66322,1.663,1.663,3393626.0
2009-10-09 16:49:00,1.66299,1.66299,1.66287,1.66294,147503232.0
2009-10-09 16:50:00,1.66288,1.66292,1.66271,1.66271,6511457.0
2009-10-09 16:51:00,1.66267,1.66268,1.66254,1.66254,8851899.0
2009-10-09 16:52:00,1.66256,1.66256,1.66235,1.6624,16186178.0
2009-10-09 16:53:00,1.66226,1.66231,1.66169,1.66185,11008855.0
2009-10-09 16:54:00,1.66196,1.66196,1.66124,1.66134,84997103.0
2009-10-09 16:55:00,1.66129,1.66129,1.661,1.66118,6498704.0
2009-10-09 16:56:00,1.66131,1.66149,1.6613,1.6613,54200840.0
2009-10-09 16:57:00,1.66126,1.66143,1.66126,1.66128,11067173.0
2009-10-09 16:58:00,1.66126,1.66126,1.66061,1.66076,27320200.0
2009-10-09 16:59:00,1.66074,1.66074,1.66057,1.66057,7068289.0
2009-10-09 17:00:00,1.66048,1.66096,1.66048,1.66084,26358126.0
2009-10-09 17:01:00,1.66075,1.66076,1.66026,1.66072,16296539.0
2009-10-09 17:02:00,1.66085,1.66113,1.66085,1.66113,9400401.0
2009-10-09 17:03:00,1.66106,1.66121,1.66099,1.66114,10135131.0
2009-10-09 17:04:00,1.66103,1.66103,1.66084,1.66085,4692639.0
2009-10-09 17:05:00,1.6608,1.66083,1.66076,1.66077,8987640.0
2009-10-09 17:06:00,1.66064,1.66079,1.66034,1.66038,21092049.0
2009-10-09 17:07:00,1.66028,1.6603,1.66015,1.66018,17329120.0
2009-10-09 17:08:00,1.66012,1.66012,1.65857,1.65857,44342000.0
2009-10-09 17:09:00,1.65847,1.6587,1.65847,1.65854,6341139.0
2009-10-09 17:10:00,1.65873,1.65915,1.65873,1.65915,43889926.0
2009-10-09 17:11:00,1.65919,1.65949,1.65919,1.65949,11369018.0
2009-10-09 17:12:00,1.65957,1.65958,1.65945,1.65954,37659735.0
2009-10-09 17:13:00,1.65951,1.6596,1.65943,1.65945,6854227.0
2009-10-09 17:14:00,1.65956,1.65992,1.65956,1.65992,7026870.0
2009-10-09 17:15:00,1.65996,1.66003,1.65972,1.65972,7616682.0
2009-10-09 17:16:00,1.66002,1.66011,1.65996,1.66006,46652488.0
2009-10-09 17:17:00,1.65993,1.65993,1.65972,1.65975,10194921.0
2009-10-09 17:18:00,1.65973,1.65985,1.65972,1.65984,50854452.0
2009-10-09 17:19:00,1.65973,1.65973,1.6594,1.65956,11909250.0
2009-10-09 17:20:00,1.65952,1.65952,1.65824,1.65824,55821948.0
2009-10-09 17:21:00,1.6583,1.65832,1.65826,1.65826,16910910.0
2009-10-09 17:22:00,1.6582,1.65838,1.6582,1.65833,5752806.0
2009-10-09 17:23:00,1.65811,1.65811,1.65789,1.65792,7959952.0
2009-10-09 17:24:00,1.65788,1.65815,1.65788,1.65815,5047548.0
2009-10-09 17:25:00,1.65823,1.65823,1.65817,1.65819,3948552.0
2009-10-09 17:26:00,1.65809,1.65809,1.65765,1.65765,27599960.0
2009-10-09 17:27:00,1.65747,1.65762,1.65723,1.65723,10220693.0
2009-10-09 17:28:00,1.65731,1.65746,1.65731,1.65736,9219893.0
2009-10-09 17:29:00,1.65735,1.65785,1.65735,1.65785,6439854.0
2009-10-09 17:30:00,1.65786,1.65786,1.65753,1.65757,8872933.0
2009-10-09 17:31:00,1.65756,1.65756,1.65725,1.65725,9893095.0
2009-10-09 17:32:00,1.65736,1.65753,1.65724,1.65724,5881232.0
2009-10-09 17:33:00,1.65722,1.65729,1.65707,1.65729,12620001.0
2009-10-09 17:34:00,1.65732,1.65745,1.65728,1.65745,6918940.0
2009-10-09 17:35:00,1.65735,1.65735,1.65703,1.65712,6808641.0
2009-10-09 17:36:00,1.65726,1.65753,1.65726,1.65753,6132450.0
2009-10-09 17:37:00,1.65754,1.65763,1.65732,1.65732,6930791.0
2009-10-09 17:38:00,1.65724,1.65767,1.65724,1.65754,79490164.0
2009-10-09 17:39:00,1.65745,1.65753,1.65737,1.65753,78335855.0
2009-10-09 17:40:00,1.65769,1.65772,1.65752,1.65752,12291822.0
2009-10-09 17:41:00,1.6574,1.65753,1.65737,1.65741,12750327.0
2009-10-09 17:42:00,1.65739,1.65739,1.6567,1.6567,91109414.0
2009-10-09 17:43:00,1.65668,1.65686,1.65661,1.65686,5822145.0
2009-10-09 17:44:00,1.65693,1.65731,1.65692,1.65731,7818402.0
2009-10-09 17:45:00,1.65731,1.65738,1.65713,1.65738,4639256.0
2009-10-09 17:46:00,1.65745,1.65779,1.65745,1.65769,55468036.0
2009-10-09 17:47:00,1.65776,1.65792,1.65764,1.65774,9232917.0
2009-10-09 17:48:00,1.65768,1.65768,1.65734,1.65734,43865324.0
2009-10-09 17:49:00,1.65735,1.65735,1.6571,1.65716,16390051.0
2009-10-09 17:50:00,1.65717,1.65717,1.65704,1.65705,4566499.0
2009-10-09 17:51:00,1.657,1.65701,1.6568,1.65688,11220167.0
2009-10-09 17:52:00,1.65685,1.65695,1.65649,1.65695,16771040.0
2009-10-09 17:53:00,1.65703,1.65708,1.65701,1.65705,10991170.0
2009-10-09 17:54:00,1.65718,1.65739,1.65718,1.65739,18777792.0
2009-10-09 17:55:00,1.65723,1.65759,1.65723,1.6573,3737597.0
2009-10-09 17:56:00,1.65736,1.65737,1.65702,1.65737,6802661.0
2009-10-09 17:57:00,1.65738,1.65758,1.65735,1.65758,14643054.0
2009-10-09 17:58:00,1.65757,1.65767,1.65748,1.65748,29237017.0
2009-10-09 17:59:00,1.65733,1.65734,1.65706,1.65706,11216978.0
2009-10-09 18:00:00,1.65705,1.65705,1.6568,1.65689,9291838.0
2009-10-09 18:01:00,1.65687,1.65687,1.65672,1.65672,13060008.0
2009-10-09 18:02:00,1.65662,1.65674,1.65662,1.65666,11113906.0
2009-10-09 18:03:00,1.65656,1.65674,1.65655,1.65674,8274169.0
2009-10-09 18:04:00,1.65679,1.65688,1.65667,1.65676,6078856.0
2009-10-09 18:05:00,1.65677,1.65677,1.65649,1.65672,15283582.0
2009-10-09 18:06:00,1.65672,1.65729,1.65672,1.65729,84994436.0
2009-10-09 18:07:00,1.65726,1.65765,1.65726,1.65765,9515606.0
2009-10-09 18:08:00,1.65764,1.65819,1.65764,1.65814,23041620.0
2009-10-09 18:09:00,1.658,1.65828,1.658,1.65822,8635287.0
2009-10-09 18:10:00,1.65824,1.65891,1.6582,1.65865,27295710.0
2009-10-09 18:11:00,1.65868,1.65904,1.65865,1.65904,4728882.0
2009-10-09 18:12:00,1.65915,1.6595,1.65915,1.65948,12150611.0
2009-10-09 18:13:00,1.6595,1.65973,1.6595,1.65972,4659972.0
2009-10-09 18:14:00,1.65984,1.65997,1.65969,1.6597,21999275.0
2009-10-09 18:15:00,1.65967,1.65968,1.65953,1.65954,10432602.0
2009-10-09 18:16:00,1.65952,1.65952,1.65923,1.65923,12655950.0
2009-10-09 18:17:00,1.65921,1.65922,1.65896,1.65914,4830046.0
2009-10-09 18:18:00,1.65926,1.6593,1.65911,1.65923,6797494.0
2009-10-09 18:19:00,1.65921,1.65924,1.65904,1.65904,3725814.0
2009-10-09 18:20:00,1.6591,1.65931,1.6591,1.65931,16731650.0
2009-10-09 18:21:00,1.6593,1.6593,1.65892,1.65928,6484579.0
2009-10-09 18:22:00,1.65923,1.65923,1.65891,1.65902,21691255.0
2009-10-09 18:23:00,1.65895,1.65895,1.65851,1.65881,10997324.0
2009-10-09 18:24:00,1.65884,1.65936,1.65884,1.65936,31179772.0
2009-10-09 18:25:00,1.65935,1.65949,1.65935,1.65949,15745066.0
2009-10-09 18:26:00,1.65954,1.65996,1.65954,1.65986,44826418.0
2009-10-09 18:27:00,1.65982,1.66002,1.65971,1.66002,7469591.0
2009-10-09 18:28:00,1.66003,1.66003,1.6598,1.6598,11666742.0
2009-10-09 18:29:00,1.65988,1.65994,1.65963,1.65979,15752682.0
2009-10-09 18:30:00,1.65974,1.65974,1.65943,1.65944,38471884.0
2009-10-09 18:31:00,1.65947,1.65947,1.65922,1.65933,20696802.0
2009-10-09 18:32:00,1.65926,1.65926,1.65855,1.65867,41467861.0
2009-10-09 18:33:00,1.65866,1.65866,1.65809,1.65834,5908251.0
2009-10-09 18:34:00,1.65834,1.65834,1.65772,1.65781,22043934.0
2009-10-09 18:35:00,1.65786,1.65811,1.65786,1.65809,4255985.0
2009-10-09 18:36:00,1.65801,1.65801,1.65783,1.65783,7825216.0
2009-10-09 18:37:00,1.65797,1.65811,1.65789,1.65799,22238205.0
2009-10-09 18:38:00,1.658,1.65801,1.6577,1.6577,33522860.0
2009-10-09 18:39:00,1.65765,1.65788,1.65763,1.65788,5969748.0
2009-10-09 18:40:00,1.6578,1.6578,1.65771,1.65773,9476688.0
2009-10-09 18:41:00,1.65771,1.65771,1.65758,1.65758,6482335.0
2009-10-09 18:42:00,1.65758,1.65758,1.65742,1.65742,17013124.0
2009-10-09 18:43:00,1.65738,1.65739,1.65723,1.65723,6505153.0
2009-10-09 18:44:00,1.65731,1.65753,1.65727,1.65753,7097202.0
2009-10-09 18:45:00,1.65762,1.65768,1.65755,1.65762,8180036.0
2009-10-09 18:46:00,1.65762,1.65762,1.65734,1.65734,11662840.0
2009-10-09 18:47:00,1.65727,1.65728,1.65712,1.65712,3154974.0
2009-10-09 18:48:00,1.6571,1.6571,1.65689,1.65691,4776407.0
2009-10-09 18:49:00,1.65692,1.65692,1.65673,1.65674,9205963.0
2009-10-09 18:50:00,1.65675,1.65676,1.65643,1.65643,12879828.0
2009-10-09 18:51:00,1.65641,1.65641,1.65626,1.65626,13851830.0
2009-10-09 18:52:00,1.65619,1.6562,1.6558,1.65584,6436364.0
2009-10-09 18:53:00,1.65599,1.65635,1.65599,1.65635,2480618.0
2009-10-09 18:54:00,1.65633,1.65633,1.65579,1.65579,8907111.0
2009-10-09 18:55:00,1.65574,1.65577,1.65549,1.65577,6304045.0
2009-10-09 18:56:00,1.65586,1.65603,1.65586,1.65599,35388441.0
2009-10-09 18:57:00,1.65583,1.65614,1.65583,1.65614,3507238.0
2009-10-09 18:58:00,1.65611,1.65611,1.6557,1.6557,11396688.0
2009-10-09 18:59:00,1.65566,1.65573,1.65555,1.65572,4770763.0
2009-10-09 19:00:00,1.65578,1.65594,1.65578,1.65589,63216426.0
2009-10-09 19:01:00,1.65582,1.65607,1.65582,1.65591,8388417.0
2009-10-09 19:02:00,1.65601,1.65604,1.6558,1.6558,9670438.0
2009-10-09 19:03:00,1.6558,1.65581,1.65561,1.65561,5394219.0
2009-10-09 19:04:00,1.65552,1.65563,1.6555,1.6555,5200871.0
2009-10-09 19:05:00,1.65549,1.65549,1.65518,1.65518,2687790.0
2009-10-09 19:06:00,1.65514,1.65514,1.65499,1.65502,4895905.0
2009-10-09 19:07:00,1.65495,1.65513,1.65495,1.6551,12176417.0
2009-10-09 19:08:00,1.65532,1.65544,1.65532,1.65544,31938480.0
2009-10-09 19:09:00,1.65542,1.65547,1.6554,1.65547,8380701.0
2009-10-09 19:10:00,1.65555,1.6559,1.65545,1.6559,8007698.0
2009-10-09 19:11:00,1.6559,1.65616,1.65574,1.65616,11105640.0
2009-10-09 19:12:00,1.65616,1.65632,1.65616,1.65629,25409288.0
2009-10-09 19:13:00,1.65632,1.6564,1.6562,1.6562,5627148.0
2009-10-09 19:14:00,1.65619,1.65659,1.65619,1.65659,3721828.0
2009-10-09 19:15:00,1.65646,1.65673,1.65646,1.65673,12166302.0
2009-10-09 19:16:00,1.65684,1.65692,1.65683,1.65683,10938553.0
2009-10-09 19:17:00,1.65683,1.65683,1.65662,1.65662,8162457.0
2009-10-09 19:18:00,1.65662,1.65662,1.65631,1.65631,8160462.0
2009-10-09 19:19:00,1.65621,1.65624,1.65612,1.65613,6969739.0
2009-10-09 19:20:00,1.656,1.65611,1.65592,1.65594,6732045.0
2009-10-09 19:21:00,1.65583,1.65587,1.65569,1.65569,6376870.0
2009-10-09 19:22:00,1.65565,1.65565,1.65522,1.65522,12552588.0
2009-10-09 19:23:00,1.65508,1.65516,1.65488,1.65516,6900803.0
2009-10-09 19:24:00,1.65515,1.65538,1.65515,1.65538,7460992.0
2009-10-09 19:25:00,1.6554,1.65548,1.65535,1.65537,6445221.0
2009-10-09 19:26:00,1.65531,1.65537,1.65521,1.65533,6240416.0
2009-10-09 19:27:00,1.65518,1.65528,1.65512,1.65522,10034022.0
2009-10-09 19:28:00,1.65517,1.65525,1.65515,1.65525,2707552.0
2009-10-09 19:29:00,1.65531,1.65531,1.65515,1.65515,13815171.0
2009-10-09 19:30:00,1.65521,1.6555,1.65521,1.6555,33582360.0
2009-10-09 19:31:00,1.65548,1.65555,1.65538,1.65538,6905594.0
2009-10-09 19:32:00,1.65535,1.65537,1.65521,1.65529,4007258.0
2009-10-09 19:33:00,1.65529,1.65529,1.65493,1.65494,6234218.0
2009-10-09 19:34:00,1.65491,1.65491,1.65478,1.6549,22164912.0
2009-10-09 19:35:00,1.65488,1.65488,1.65467,1.65467,12953735.0
2009-10-09 19:36:00,1.65478,1.65489,1.65478,1.65483,17289948.0
2009-10-09 19:37:00,1.65484,1.65484,1.6545,1.6545,2176018.0
2009-10-09 19:38:00,1.65444,1.65445,1.65437,1.65445,9728128.0
2009-10-09 19:39:00,1.6545,1.65466,1.65443,1.65458,10281451.0
2009-10-09 19:40:00,1.65469,1.65522,1.65469,1.65522,8357220.0
2009-10-09 19:41:00,1.65522,1.65522,1.65509,1.65509,7294348.0
2009-10-09 19:42:00,1.6551,1.65525,1.6551,1.65525,25692039.0
2009-10-09 19:43:00,1.65526,1.6553,1.65523,1.65527,4736393.0
2009-10-09 19:44:00,1.65522,1.65538,1.65522,1.65532,2635095.0
2009-10-09 19:45:00,1.65537,1.6554,1.65519,1.65519,4435754.0
2009-10-09 19:46:00,1.65516,1.65516,1.65499,1.65501,4089650.0
2009-10-09 19:47:00,1.65504,1.65531,1.65504,1.65531,4598549.0
2009-10-09 19:48:00,1.65531,1.65557,1.65531,1.65557,13127471.0
2009-10-09 19:49:00,1.65559,1.65581,1.65558,1.65581,11331533.0
2009-10-09 19:50:00,1.65587,1.65587,1.65575,1.65575,18678240.0
2009-10-09 19:51:00,1.65567,1.65567,1.65535,1.65552,4480618.0
2009-10-09 19:52:00,1.65563,1.65568,1.65541,1.65541,8608484.0
2009-10-09 19:53:00,1.65539,1.65559,1.65539,1.65559,5230998.0
2009-10-09 19:54:00,1.65562,1.65563,1.65547,1.65563,23305779.0
2009-10-09 19:55:00,1.65559,1.65559,1.65543,1.65552,10440075.0
2009-10-09 19:56:00,1.65552,1.65552,1.65548,1.6555,4017580.0
2009-10-09 19:57:00,1.65553,1.65561,1.65553,1.65558,4309628.0
2009-10-09 19:58:00,1.65554,1.65554,1.65529,1.65529,27474499.0
2009-10-09 19:59:00,1.6552,1.6552,1.65477,1.65513,7432882.0
2009-10-09 20:00:00,1.65494,1.65496,1.65471,1.65471,10860402.0
2009-10-09 20:01:00,1.65482,1.65486,1.65452,1.65471,9438805.0
2009-10-09 20:02:00,1.65464,1.65466,1.65458,1.65463,10901412.0
2009-10-09 20:03:00,1.65473,1.65498,1.65473,1.65498,8605669.0
2009-10-09 20:04:00,1.65505,1.65513,1.65504,1.65513,5845797.0
2009-10-09 20:05:00,1.65521,1.65534,1.65514,1.65534,3591382.0
2009-10-09 20:06:00,1.65531,1.65531,1.65498,1.65498,11740680.0
2009-10-09 20:07:00,1.65495,1.65526,1.65495,1.65523,8091115.0
2009-10-09 20:08:00,1.6553,1.65558,1.65517,1.65517,13573340.0
2009-10-09 20:09:00,1.65513,1.65516,1.65483,1.65483,24317340.0
2009-10-09 20:10:00,1.65474,1.65474,1.65443,1.65443,10468634.0
2009-10-09 20:11:00,1.6545,1.6545,1.65421,1.65421,3882690.0
2009-10-09 20:12:00,1.65409,1.65409,1.65396,1.65402,11288411.0
2009-10-09 20:13:00,1.65401,1.65403,1.65391,1.65401,5014783.0
2009-10-09 20:14:00,1.65405,1.65411,1.65386,1.65386,10957877.0
2009-10-09 20:15:00,1.65379,1.65397,1.65378,1.65397,8381918.0
2009-10-09 20:16:00,1.65385,1.65385,1.65361,1.65361,7812444.0
2009-10-09 20:17:00,1.65348,1.65358,1.65324,1.65324,5827490.0
2009-10-09 20:18:00,1.65313,1.65313,1.65294,1.65294,11868052.0
2009-10-09 20:19:00,1.65285,1.65285,1.65259,1.65281,4734108.0
2009-10-09 20:20:00,1.65291,1.65302,1.65287,1.65302,2243276.0
2009-10-09 20:21:00,1.65291,1.65322,1.65291,1.65322,12410222.0
2009-10-09 20:22:00,1.65333,1.65349,1.65333,1.65349,35987070.0
2009-10-09 20:23:00,1.65349,1.65359,1.65316,1.65316,11222185.0
2009-10-09 20:24:00,1.65314,1.65331,1.65314,1.65327,24960990.0
2009-10-09 20:25:00,1.65293,1.6535,1.65293,1.6535,7862162.0
2009-10-09 20:26:00,1.65344,1.65355,1.65329,1.65355,19270145.0
2009-10-09 20:27:00,1.65364,1.65381,1.65359,1.65359,3856170.0
2009-10-09 20:28:00,1.65364,1.6537,1.65349,1.6537,8495704.0
2009-10-09 20:29:00,1.65373,1.6539,1.65373,1.65373,8740031.0
2009-10-09 20:30:00,1.65374,1.65381,1.65371,1.6538,15644125.0
2009-10-09 20:31:00,1.65382,1.65398,1.65382,1.65385,4286108.0
2009-10-09 20:32:00,1.65388,1.65394,1.65374,1.65374,8243003.0
2009-10-09 20:33:00,1.65386,1.65412,1.6538,1.654,4028942.0
2009-10-09 20:34:00,1.65396,1.65429,1.65396,1.65429,20978064.0
2009-10-09 20:35:00,1.65418,1.65434,1.65418,1.65423,5415215.0
2009-10-09 20:36:00,1.65428,1.65431,1.65419,1.65431,8529075.0
2009-10-09 20:37:00,1.65443,1.6547,1.6544,1.6547,4777162.0
2009-10-09 20:38:00,1.65473,1.65473,1.65454,1.65454,9142524.0
2009-10-09 20:39:00,1.65444,1.65463,1.65401,1.65463,7275287.0
2009-10-09 20:40:00,1.65478,1.65508,1.65478,1.6549,11771904.0
2009-10-09 20:41:00,1.65488,1.65488,1.65469,1.65469,7789133.0
2009-10-09 20:42:00,1.65467,1.65468,1.65441,1.65441,15996781.0
2009-10-09 20:43:00,1.65453,1.65453,1.65438,1.65444,13456267.0
2009-10-09 20:44:00,1.65442,1.65442,1.65411,1.65416,5889923.0
2009-10-09 20:45:00,1.65417,1.65418,1.654,1.654,4166630.0
2009-10-09 20:46:00,1.65405,1.65405,1.65373,1.65373,18282208.0
2009-10-09 20:47:00,1.65361,1.6537,1.65359,1.65359,7631817.0
2009-10-09 20:48:00,1.65358,1.65358,1.65338,1.65338,15426048.0
2009-10-09 20:49:00,1.65336,1.65336,1.65323,1.65323,4215337.0
2009-10-09 20:50:00,1.65324,1.65324,1.65297,1.65297,7649612.0
2009-10-09 20:51:00,1.6531,1.6531,1.65293,1.65294,10467966.0
2009-10-09 20:52:00,1.65294,1.65294,1.65271,1.65272,14397504.0
2009-10-09 20:53:00,1.65271,1.65271,1.6525,1.65253,8047533.0
2009-10-09 20:54:00,1.65251,1.65251,1.65217,1.65217,8294472.0
2009-10-09 20:55:00,1.65215,1.65215,1.65196,1.65206,8104088.0
2009-10-09 20:56:00,1.65204,1.65218,1.65186,1.65218,18724032.0
2009-10-09 20:57:00,1.65219,1.65231,1.65215,1.65215,8193285.0
2009-10-09 20:58:00,1.65218,1.65241,1.65212,1.65241,3368629.0
2009-10-09 20:59:00,1.65248,1.65256,1.65237,1.65237,4585851.0
2009-10-09 21:00:00,1.65228,1.65229,1.65217,1.65227,10311927.0
2009-10-09 21:01:00,1.65232,1.65258,1.65232,1.65246,6759832.0
2009-10-09 21:02:00,1.6523,1.65242,1.65222,1.65222,28650321.0
2009-10-09 21:03:00,1.65221,1.65221,1.65169,1.65169,5067343.0
2009-10-09 21:04:00,1.6516,1.6516,1.65152,1.65158,5772656.0
2009-10-09 21:05:00,1.6517,1.65179,1.65162,1.65179,6142122.0
2009-10-09 21:06:00,1.65171,1.65188,1.65158,1.65158,4015437.0
2009-10-09 21:07:00,1.65152,1.65155,1.6513,1.6513,4201410.0
2009-10-09 21:08:00,1.65093,1.65138,1.65093,1.65138,8741596.0
2009-10-09 21:09:00,1.65146,1.65161,1.65139,1.65161,12928730.0
2009-10-09 21:10:00,1.65162,1.65168,1.65154,1.65154,4579631.0
2009-10-09 21:11:00,1.65153,1.65153,1.65128,1.65136,3514294.0
2009-10-09 21:12:00,1.65148,1.65182,1.65148,1.65182,4422175.0
2009-10-09 21:13:00,1.65197,1.65217,1.65176,1.65176,7906643.0
2009-10-09 21:14:00,1.65211,1.65218,1.65202,1.65217,5324272.0
2009-10-09 21:15:00,1.65204,1.65218,1.65163,1.65201,3985033.0
2009-10-09 21:16:00,1.65192,1.65205,1.6519,1.65197,6138611.0
2009-10-09 21:17:00,1.65188,1.65188,1.65164,1.65164,7174347.0
2009-10-09 21:18:00,1.65152,1.65152,1.65141,1.65142,6392211.0
2009-10-09 21:19:00,1.6511,1.65155,1.6511,1.65141,4125993.0
2009-10-09 21:20:00,1.65137,1.65155,1.65137,1.65142,26296300.0
2009-10-09 21:21:00,1.65142,1.65142,1.65127,1.65133,18127357.0
2009-10-09 21:22:00,1.65132,1.65134,1.6512,1.65125,6876426.0
2009-10-09 21:23:00,1.65122,1.65133,1.65105,1.65125,12554840.0
2009-10-09 21:24:00,1.65117,1.65127,1.65117,1.65125,6625053.0
2009-10-09 21:25:00,1.65115,1.65116,1.65102,1.65106,8120034.0
2009-10-09 21:26:00,1.65098,1.65099,1.65064,1.65064,20381400.0
2009-10-09 21:27:00,1.65063,1.65063,1.65036,1.65037,10624649.0
2009-10-09 21:28:00,1.65053,1.6506,1.6503,1.65055,7517723.0
2009-10-09 21:29:00,1.65058,1.65058,1.65026,1.6503,6523641.0
2009-10-09 21:30:00,1.6503,1.6503,1.65008,1.65016,6508755.0
2009-10-09 21:31:00,1.65018,1.65025,1.6501,1.65017,12607131.0
2009-10-09 21:32:00,1.65024,1.65039,1.65024,1.65039,21361250.0
2009-10-09 21:33:00,1.65056,1.65063,1.6505,1.65063,4217353.0
2009-10-09 21:34:00,1.65053,1.65084,1.65053,1.65084,3201823.0
2009-10-09 21:35:00,1.65083,1.65104,1.65083,1.65101,6891738.0
2009-10-09 21:36:00,1.65108,1.65121,1.65104,1.65119,7613531.0
2009-10-09 21:37:00,1.65125,1.65138,1.65116,1.65138,6272252.0
2009-10-09 21:38:00,1.65138,1.65156,1.65128,1.65156,12871307.0
2009-10-09 21:39:00,1.65167,1.6519,1.65161,1.6519,6369373.0
2009-10-09 21:40:00,1.65171,1.65225,1.65171,1.65225,9698322.0
2009-10-09 21:41:00,1.65251,1.65262,1.65251,1.65251,5177275.0
2009-10-09 21:42:00,1.65228,1.65228,1.65184,1.65184,26267832.0
2009-10-09 21:43:00,1.65205,1.65215,1.65205,1.65205,5026361.0
2009-10-09 21:44:00,1.65212,1.65251,1.65212,1.65251,17505213.0
2009-10-09 21:45:00,1.65257,1.65257,1.65237,1.65237,7405457.0
2009-10-09 21:46:00,1.6522,1.6523,1.65218,1.6522,8115402.0
2009-10-09 21:47:00,1.65227,1.65271,1.65205,1.65271,9417038.0
2009-10-09 21:48:00,1.65279,1.65306,1.65276,1.65276,16160327.0
2009-10-09 21:49:00,1.65271,1.65273,1.65248,1.65268,11004326.0
2009-10-09 21:50:00,1.65292,1.65297,1.65285,1.65287,11857224.0
2009-10-09 21:51:00,1.65287,1.65323,1.65287,1.65322,7541351.0
2009-10-09 21:52:00,1.65312,1.65341,1.65312,1.65338,8482760.0
2009-10-09 21:53:00,1.65352,1.65363,1.65352,1.65357,10649577.0
2009-10-09 21:54:00,1.65373,1.65385,1.65373,1.65379,3329315.0
2009-10-09 21:55:00,1.65366,1.65366,1.65338,1.65366,10398656.0
2009-10-09 21:56:00,1.6537,1.65395,1.6537,1.65395,14471220.0
2009-10-09 21:57:00,1.65416,1.6544,1.65413,1.6544,6719247.0
2009-10-09 21:58:00,1.6543,1.65439,1.6543,1.65436,8121880.0
2009-10-09 21:59:00,1.6544,1.65446,1.65433,1.65433,12878864.0
2009-10-09 22:00:00,1.65417,1.65423,1.65414,1.65417,11933896.0
2009-10-09 22:01:00,1.65428,1.65431,1.65415,1.65415,6306519.0
2009-10-09 22:02:00,1.65406,1.65407,1.65399,1.65407,6527213.0
2009-10-09 22:03:00,1.65425,1.65425,1.65403,1.65409,23243556.0
2009-10-09 22:04:00,1.65403,1.65406,1.65393,1.65393,10125448.0
2009-10-09 22:05:00,1.65368,1.65373,1.65305,1.65328,11601885.0
2009-10-09 22:06:00,1.65333,1.65337,1.65321,1.65324,5005974.0
2009-10-09 22:07:00,1.65329,1.6533,1.65313,1.6533,9152055.0
2009-10-09 22:08:00,1.65324,1.65324,1.65274,1.65307,7582045.0
2009-10-09 22:09:00,1.65319,1.65335,1.65319,1.65335,4855285.0
2009-10-09 22:10:00,1.65325,1.65358,1.65325,1.65358,15310334.0
2009-10-09 22:11:00,1.65369,1.65369,1.65348,1.65352,7875948.0
2009-10-09 22:12:00,1.6534,1.6534,1.6533,1.65331,4374265.0
2009-10-09 22:13:00,1.65339,1.65339,1.65316,1.65329,5285745.0
2009-10-09 22:14:00,1.65315,1.65315,1.65284,1.65284,11684918.0
2009-10-09 22:15:00,1.65284,1.65299,1.65281,1.65298,5399088.0
2009-10-09 22:16:00,1.65278,1.65278,1.65249,1.65249,11575284.0
2009-10-09 22:17:00,1.65263,1.65263,1.65243,1.65243,7693195.0
2009-10-09 22:18:00,1.65231,1.65236,1.65217,1.65218,11797819.0
2009-10-09 22:19:00,1.65226,1.65226,1.65207,1.65208,15438501.0
2009-10-09 22:20:00,1.65193,1.65193,1.65155,1.65155,34781040.0
2009-10-09 22:21:00,1.65163,1.65164,1.65146,1.65146,7838086.0
2009-10-09 22:22:00,1.65139,1.65147,1.65135,1.65135,5359376.0
2009-10-09 22:23:00,1.65131,1.65132,1.65119,1.65121,17478253.0
2009-10-09 22:24:00,1.65105,1.65114,1.65092,1.65114,6276331.0
2009-10-09 22:25:00,1.65123,1.65145,1.6512,1.65133,7349690.0
2009-10-09 22:26:00,1.65141,1.65141,1.6509,1.65126,12299861.0
2009-10-09 22:27:00,1.65138,1.65171,1.65137,1.65171,15196615.0
2009-10-09 22:28:00,1.65168,1.65186,1.65152,1.65178,7102347.0
2009-10-09 22:29:00,1.65182,1.65194,1.65177,1.65185,8085659.0
2009-10-09 22:30:00,1.65199,1.65243,1.65199,1.65243,8110264.0
2009-10-09 22:31:00,1.65253,1.65257,1.65247,1.65255,6674337.0
2009-10-09 22:32:00,1.65254,1.65257,1.65238,1.65257,7955057.0
2009-10-09 22:33:00,1.65244,1.65259,1.65238,1.65238,11770074.0
2009-10-09 22:34:00,1.65226,1.65229,1.65211,1.65212,6721108.0
2009-10-09 22:35:00,1.65237,1.65252,1.65231,1.65231,1414312.0
2009-10-09 22:36:00,1.65234,1.65234,1.65216,1.65216,7478288.0
2009-10-09 22:37:00,1.65219,1.65219,1.65199,1.65199,7956689.0
2009-10-09 22:38:00,1.65197,1.65197,1.65172,1.6518,6984416.0
2009-10-09 22:39:00,1.65163,1.65174,1.65158,1.65158,9388028.0
2009-10-09 22:40:00,1.65153,1.65157,1.65131,1.65141,8036094.0
2009-10-09 22:41:00,1.65159,1.65163,1.65147,1.65147,5386500.0
2009-10-09 22:42:00,1.65143,1.65143,1.65115,1.65126,7089591.0
2009-10-09 22:43:00,1.65127,1.65134,1.65114,1.65134,11687806.0
2009-10-09 22:44:00,1.65137,1.65149,1.65129,1.65149,12473911.0
2009-10-09 22:45:00,1.65175,1.65187,1.65174,1.6518,15313190.0
2009-10-09 22:46:00,1.65183,1.652,1.65158,1.65188,10356015.0
2009-10-09 22:47:00,1.65191,1.65191,1.65169,1.6518,4911585.0
2009-10-09 22:48:00,1.65177,1.65188,1.65166,1.65166,8800971.0
2009-10-09 22:49:00,1.65172,1.65181,1.65135,1.65178,4125155.0
2009-10-09 22:50:00,1.65187,1.65193,1.65175,1.65178,5634432.0
2009-10-09 22:51:00,1.65192,1.65218,1.65192,1.65218,9339594.0
2009-10-09 22:52:00,1.652,1.652,1.65177,1.65179,6041340.0
2009-10-09 22:53:00,1.65215,1.65228,1.65215,1.65225,15223597.0
2009-10-09 22:54:00,1.6522,1.65252,1.6522,1.65246,39484980.0
2009-10-09 22:55:00,1.65251,1.65254,1.65247,1.65254,15211893.0
2009-10-09 22:56:00,1.65237,1.65237,1.65226,1.65227,18655570.0
2009-10-09 22:57:00,1.65248,1.65248,1.65234,1.65243,17262407.0
2009-10-09 22:58:00,1.65227,1.65227,1.65199,1.65199,14322295.0
2009-10-09 22:59:00,1.6521,1.6521,1.6519,1.6519,12868454.0
2009-10-11 23:02:00,1.65184,1.65196,1.65148,1.6517,8218788.0
2009-10-11 23:03:00,1.65163,1.65163,1.65088,1.65088,22418279.0
2009-10-11 23:04:00,1.65093,1.65093,1.65036,1.65036,12219735.0
2009-10-11 23:05:00,1.65036,1.65042,1.65015,1.65034,11702343.0
2009-10-11 23:06:00,1.65038,1.65055,1.65038,1.6505,8036597.0
2009-10-11 23:07:00,1.65043,1.65068,1.65043,1.65055,5000565.0
2009-10-11 23:08:00,1.65063,1.65083,1.65063,1.6508,3754629.0
2009-10-11 23:09:00,1.65074,1.65097,1.65074,1.65096,4951145.0
2009-10-11 23:10:00,1.65098,1.65124,1.65098,1.65124,18237871.0
2009-10-11 23:11:00,1.65117,1.6512,1.65103,1.65103,7982880.0
2009-10-11 23:12:00,1.65099,1.65113,1.65099,1.65113,6180046.0
2009-10-11 23:13:00,1.65111,1.65111,1.65091,1.65091,5566687.0
2009-10-11 23:14:00,1.65099,1.65115,1.65096,1.65115,2331604.0
2009-10-11 23:15:00,1.65117,1.65134,1.65117,1.65134,6262627.0
2009-10-11 23:16:00,1.65136,1.65167,1.65127,1.65156,4773082.0
2009-10-11 23:17:00,1.65149,1.65152,1.65135,1.65139,7623201.0
2009-10-11 23:18:00,1.65115,1.65131,1.65051,1.65131,10081140.0
2009-10-11 23:19:00,1.65143,1.65148,1.65128,1.65148,5220050.0
2009-10-11 23:20:00,1.65146,1.6517,1.65112,1.6517,12846393.0
2009-10-11 23:21:00,1.65175,1.65203,1.65175,1.65202,8483531.0
2009-10-11 23:22:00,1.65209,1.65222,1.65187,1.65187,10563537.0
2009-10-11 23:24:00,1.65171,1.65171,1.65115,1.65115,9415862.0
2009-10-11 23:25:00,1.65113,1.65113,1.65044,1.65075,14551217.0
2009-10-11 23:26:00,1.65074,1.65087,1.65074,1.65083,5049253.0
2009-10-11 23:27:00,1.65095,1.65108,1.65092,1.65108,13364471.0
2009-10-11 23:28:00,1.65115,1.65133,1.65112,1.65133,9250714.0
2009-10-11 23:30:00,1.65125,1.65142,1.65114,1.65119,12191595.0
2009-10-11 23:31:00,1.65151,1.65163,1.6515,1.65162,10099383.0
2009-10-11 23:32:00,1.65157,1.65181,1.65157,1.65173,14405352.0
2009-10-11 23:33:00,1.65184,1.65198,1.65184,1.65198,16643341.0
2009-10-11 23:35:00,1.652,1.65213,1.65193,1.65212,7975562.0
2009-10-11 23:36:00,1.65207,1.65235,1.65207,1.65234,16801054.0
2009-10-11 23:38:00,1.65236,1.65251,1.65222,1.65245,16441272.0
2009-10-11 23:39:00,1.65252,1.65264,1.65114,1.65264,7338994.0
2009-10-11 23:41:00,1.65269,1.65278,1.6526,1.65274,4068348.0
2009-10-11 23:42:00,1.65285,1.65297,1.65279,1.65297,6422013.0
2009-10-11 23:43:00,1.65301,1.65317,1.65271,1.65317,9121797.0
2009-10-11 23:44:00,1.65318,1.65348,1.65316,1.65348,12105904.0
2009-10-11 23:45:00,1.65355,1.65364,1.6535,1.65364,8824303.0
2009-10-11 23:46:00,1.65369,1.65384,1.65357,1.65384,5638823.0
2009-10-11 23:48:00,1.65376,1.65376,1.65328,1.65328,10576509.0
2009-10-11 23:49:00,1.65276,1.65276,1.65236,1.65236,6385572.0
2009-10-11 23:50:00,1.65269,1.65273,1.65247,1.65247,5958972.0
2009-10-11 23:51:00,1.65252,1.65269,1.65252,1.65269,16682217.0
2009-10-11 23:52:00,1.6528,1.65314,1.6528,1.65314,6351192.0
2009-10-11 23:53:00,1.65318,1.65333,1.65315,1.65332,7897199.0
2009-10-11 23:54:00,1.65337,1.65348,1.65336,1.65336,4824964.0
2009-10-11 23:55:00,1.65332,1.65354,1.6533,1.65354,7571507.0
2009-10-11 23:56:00,1.65317,1.65354,1.65298,1.65354,4238897.0
2009-10-11 23:57:00,1.65334,1.65334,1.65322,1.65324,10230662.0
2009-10-11 23:58:00,1.65319,1.6532,1.65292,1.65292,4185871.0
2009-10-11 23:59:00,1.65294,1.65294,1.65271,1.6528,5410760.0
2009-10-12 00:00:00,1.65277,1.65308,1.65277,1.65308,5887275.0
2009-10-12 00:01:00,1.65317,1.65322,1.65308,1.65322,12810806.0
2009-10-12 00:02:00,1.65315,1.65315,1.65234,1.65234,11710061.0
2009-10-12 00:03:00,1.65285,1.65301,1.65284,1.65291,4652315.0
2009-10-12 00:04:00,1.65299,1.65315,1.65299,1.65315,3350105.0
2009-10-12 00:05:00,1.65316,1.65334,1.65316,1.65334,4557328.0
2009-10-12 00:06:00,1.65329,1.65351,1.65329,1.65348,9473816.0
2009-10-12 00:07:00,1.65354,1.65376,1.65354,1.65376,9988691.0
2009-10-12 00:08:00,1.65375,1.65375,1.65345,1.65345,11415527.0
2009-10-12 00:09:00,1.65331,1.65331,1.65299,1.65299,8172041.0
2009-10-12 00:10:00,1.65297,1.65297,1.65261,1.65264,15545372.0
2009-10-12 00:11:00,1.6525,1.65256,1.65237,1.65256,7259920.0
2009-10-12 00:12:00,1.65238,1.65244,1.65234,1.65239,19117560.0
2009-10-12 00:13:00,1.65258,1.65267,1.65219,1.65267,12303261.0
2009-10-12 00:14:00,1.65257,1.65257,1.65227,1.65231,9078000.0
2009-10-12 00:15:00,1.65239,1.6524,1.65229,1.6523,4092459.0
2009-10-12 00:16:00,1.6522,1.65223,1.65198,1.65204,8736620.0
2009-10-12 00:17:00,1.65197,1.65205,1.65197,1.652,16005341.0
2009-10-12 00:18:00,1.65195,1.65195,1.65178,1.65178,12060325.0
2009-10-12 00:19:00,1.65163,1.65188,1.65147,1.65188,33032232.0
2009-10-12 00:20:00,1.65178,1.65194,1.65159,1.65194,2981378.0
2009-10-12 00:21:00,1.65203,1.65214,1.65203,1.65214,18283663.0
2009-10-12 00:22:00,1.65201,1.65201,1.65192,1.65192,9593910.0
2009-10-12 00:23:00,1.65199,1.652,1.65188,1.65191,6327187.0
2009-10-12 00:24:00,1.65212,1.65241,1.65212,1.65233,11158334.0
2009-10-12 00:25:00,1.65236,1.65236,1.652,1.652,12688627.0
2009-10-12 00:26:00,1.65189,1.65218,1.65189,1.65215,6796637.0
2009-10-12 00:27:00,1.65227,1.65245,1.65227,1.65245,4136433.0
2009-10-12 00:28:00,1.65228,1.65235,1.6522,1.65229,20362072.0
2009-10-12 00:29:00,1.65237,1.65256,1.65227,1.65256,14702630.0
2009-10-12 00:30:00,1.65263,1.65263,1.65247,1.65255,8312433.0
2009-10-12 00:31:00,1.65261,1.6527,1.6522,1.65254,5355357.0
2009-10-12 00:32:00,1.65253,1.65271,1.65253,1.65271,2457631.0
2009-10-12 00:33:00,1.65279,1.65293,1.65279,1.65285,11742804.0
2009-10-12 00:34:00,1.65273,1.65275,1.65256,1.65275,7894920.0
2009-10-12 00:35:00,1.65275,1.65291,1.65264,1.65289,7817228.0
2009-10-12 00:36:00,1.65296,1.65296,1.65283,1.65294,3708236.0
2009-10-12 00:37:00,1.65289,1.65291,1.65269,1.65291,11243584.0
2009-10-12 00:38:00,1.65294,1.65339,1.65294,1.65339,15297144.0
2009-10-12 00:39:00,1.6535,1.65358,1.65317,1.65317,12410584.0
2009-10-12 00:40:00,1.65317,1.65342,1.65315,1.6534,15969628.0
2009-10-12 00:41:00,1.65328,1.65328,1.65302,1.65307,11522063.0
2009-10-12 00:42:00,1.65304,1.65307,1.65298,1.65304,4303098.0
2009-10-12 00:43:00,1.65304,1.65314,1.65299,1.65307,11946861.0
2009-10-12 00:44:00,1.65306,1.65306,1.6526,1.65302,3371682.0
2009-10-12 00:45:00,1.65302,1.6531,1.65299,1.6531,37104693.0
2009-10-12 00:46:00,1.65322,1.65322,1.65296,1.65317,8712859.0
2009-10-12 00:47:00,1.65316,1.6533,1.65316,1.65319,7610070.0
2009-10-12 00:48:00,1.65322,1.6533,1.65322,1.6533,6677145.0
2009-10-12 00:49:00,1.65328,1.65328,1.65295,1.65295,13251522.0
2009-10-12 00:50:00,1.65302,1.65302,1.65247,1.65247,33194808.0
2009-10-12 00:51:00,1.6526,1.6526,1.65243,1.65255,6397994.0
2009-10-12 00:52:00,1.65256,1.65266,1.65254,1.65256,8787293.0
2009-10-12 00:53:00,1.65244,1.65247,1.6521,1.65247,3170204.0
2009-10-12 00:54:00,1.65238,1.65263,1.65238,1.65263,5687688.0
2009-10-12 00:55:00,1.65268,1.65273,1.6526,1.6527,14802670.0
2009-10-12 00:56:00,1.65266,1.65266,1.65239,1.65242,13349173.0
2009-10-12 00:57:00,1.6524,1.6524,1.65215,1.65225,7373402.0
2009-10-12 00:58:00,1.65223,1.65223,1.65193,1.65193,4618245.0
2009-10-12 00:59:00,1.65207,1.65207,1.65186,1.65186,6876514.0
2009-10-12 01:00:00,1.65187,1.65187,1.65169,1.65172,11114565.0
2009-10-12 01:01:00,1.65173,1.65173,1.65151,1.65151,5939365.0
2009-10-12 01:02:00,1.65155,1.65156,1.6514,1.65143,3395026.0
2009-10-12 01:03:00,1.65126,1.65126,1.65098,1.65099,13847344.0
2009-10-12 01:04:00,1.65102,1.65105,1.65092,1.65092,11056588.0
2009-10-12 01:05:00,1.6509,1.65093,1.65074,1.65079,10281052.0
2009-10-12 01:06:00,1.65076,1.65076,1.65065,1.65065,4902925.0
2009-10-12 01:07:00,1.65063,1.65063,1.65044,1.65053,4763038.0
2009-10-12 01:08:00,1.65044,1.65045,1.65037,1.65037,6342922.0
2009-10-12 01:09:00,1.65022,1.65023,1.64982,1.64982,20127114.0
2009-10-12 01:10:00,1.64993,1.64993,1.64978,1.64988,15660429.0
2009-10-12 01:11:00,1.64989,1.64997,1.64979,1.64995,5011791.0
2009-10-12 01:12:00,1.65005,1.65023,1.65005,1.65021,4725935.0
2009-10-12 01:13:00,1.65017,1.65029,1.65008,1.65029,7083465.0
2009-10-12 01:14:00,1.65013,1.65013,1.64964,1.64992,4686882.0
2009-10-12 01:15:00,1.64993,1.64993,1.64977,1.64979,21844472.0
2009-10-12 01:16:00,1.64971,1.65005,1.64971,1.65005,4170438.0
2009-10-12 01:17:00,1.65003,1.65018,1.65003,1.65018,13528740.0
2009-10-12 01:18:00,1.65022,1.65022,1.64985,1.64985,7758146.0
2009-10-12 01:19:00,1.6499,1.6499,1.64965,1.64965,6483207.0
2009-10-12 01:20:00,1.64966,1.64973,1.64966,1.64973,11607405.0
2009-10-12 01:21:00,1.64991,1.65004,1.64987,1.65004,2171319.0
2009-10-12 01:22:00,1.65006,1.65023,1.65006,1.65023,4600696.0
2009-10-12 01:23:00,1.65009,1.65009,1.64993,1.65009,11311130.0
2009-10-12 01:24:00,1.65018,1.65018,1.64983,1.65006,5307518.0
2009-10-12 01:25:00,1.65009,1.65025,1.64983,1.65018,7490166.0
2009-10-12 01:26:00,1.65029,1.65049,1.65028,1.65045,12315052.0
2009-10-12 01:27:00,1.65053,1.65065,1.6505,1.6505,9055638.0
2009-10-12 01:28:00,1.65048,1.65048,1.65026,1.65038,4427099.0
2009-10-12 01:29:00,1.65042,1.65045,1.6504,1.65041,12461745.0
2009-10-12 01:30:00,1.65039,1.65039,1.6501,1.6501,8799796.0
2009-10-12 01:31:00,1.64992,1.64999,1.64991,1.64999,3508036.0
2009-10-12 01:32:00,1.65006,1.65006,1.6499,1.6499,6162232.0
2009-10-12 01:33:00,1.6499,1.65017,1.64988,1.65017,9076323.0
2009-10-12 01:34:00,1.65013,1.65019,1.65009,1.65013,7891092.0
2009-10-12 01:35:00,1.65013,1.65013,1.65003,1.65003,6289968.0
2009-10-12 01:36:00,1.64985,1.64985,1.6497,1.64973,9193974.0
2009-10-12 01:37:00,1.64983,1.64983,1.64813,1.6496,6876929.0
2009-10-12 01:38:00,1.64965,1.64971,1.64949,1.64949,3982898.0
2009-10-12 01:39:00,1.64943,1.64948,1.64937,1.64941,12405937.0
2009-10-12 01:40:00,1.64953,1.64955,1.64946,1.64949,6548916.0
2009-10-12 01:41:00,1.64957,1.64976,1.64948,1.64976,7393594.0
2009-10-12 01:42:00,1.64967,1.64981,1.64959,1.64959,5538148.0
2009-10-12 01:43:00,1.64949,1.64965,1.64925,1.64965,2787497.0
2009-10-12 01:44:00,1.64962,1.64968,1.64941,1.64968,6201694.0
2009-10-12 01:45:00,1.64975,1.64982,1.64934,1.64972,9888002.0
2009-10-12 01:46:00,1.64964,1.64984,1.64964,1.64984,7190899.0
2009-10-12 01:47:00,1.64971,1.64985,1.6497,1.64971,10220863.0
2009-10-12 01:48:00,1.64967,1.64975,1.64952,1.64957,12825430.0
2009-10-12 01:49:00,1.64966,1.64996,1.64966,1.64996,17083782.0
2009-10-12 01:50:00,1.65008,1.65012,1.65001,1.65012,8655019.0
2009-10-12 01:51:00,1.65013,1.65023,1.65012,1.65023,8119244.0
2009-10-12 01:52:00,1.65015,1.65015,1.65002,1.65003,4892153.0
2009-10-12 01:53:00,1.65009,1.6501,1.64868,1.65005,5532758.0
2009-10-12 01:54:00,1.64993,1.64993,1.64975,1.64988,7149940.0
2009-10-12 01:55:00,1.6499,1.65013,1.6499,1.65013,8004733.0
2009-10-12 01:56:00,1.65013,1.65027,1.65001,1.65024,4508567.0
2009-10-12 01:57:00,1.65035,1.65047,1.65018,1.65018,9878999.0
2009-10-12 01:58:00,1.65012,1.65015,1.64995,1.65014,17681711.0
2009-10-12 01:59:00,1.65006,1.65053,1.65006,1.65053,10672683.0
2009-10-12 02:00:00,1.65043,1.65043,1.65028,1.65028,9986604.0
2009-10-12 02:01:00,1.65036,1.65037,1.6502,1.65022,16486442.0
2009-10-12 02:02:00,1.6502,1.65045,1.6502,1.65045,10085755.0
2009-10-12 02:03:00,1.65038,1.65043,1.65027,1.65037,4817360.0
2009-10-12 02:04:00,1.6504,1.65045,1.6504,1.65043,8508435.0
2009-10-12 02:05:00,1.65049,1.65065,1.65049,1.65065,7860532.0
2009-10-12 02:06:00,1.65066,1.65068,1.64923,1.65063,5082453.0
2009-10-12 02:07:00,1.65056,1.65056,1.65045,1.65045,5074853.0
2009-10-12 02:08:00,1.65048,1.6505,1.65041,1.6505,8942886.0
2009-10-12 02:09:00,1.65045,1.65045,1.65031,1.65031,7915692.0
2009-10-12 02:10:00,1.65015,1.65015,1.64997,1.64997,18948294.0
2009-10-12 02:11:00,1.64985,1.64991,1.64969,1.64974,13093854.0
2009-10-12 02:12:00,1.64961,1.64961,1.64926,1.64926,10084719.0
2009-10-12 02:13:00,1.64948,1.64966,1.64948,1.64951,6640408.0
2009-10-12 02:14:00,1.6496,1.64996,1.64947,1.64996,10794763.0
2009-10-12 02:15:00,1.65001,1.65018,1.65001,1.65018,6573074.0
2009-10-12 02:16:00,1.65021,1.65043,1.65019,1.65043,2632199.0
2009-10-12 02:17:00,1.65039,1.65039,1.64993,1.64993,6007971.0
2009-10-12 02:18:00,1.65003,1.6503,1.6499,1.6503,6832003.0
2009-10-12 02:19:00,1.65037,1.65041,1.65034,1.65041,6908139.0
2009-10-12 02:20:00,1.65029,1.65034,1.65015,1.65015,12173428.0
2009-10-12 02:21:00,1.65017,1.65041,1.65017,1.65029,4118821.0
2009-10-12 02:22:00,1.65029,1.6503,1.64882,1.65019,6646946.0
2009-10-12 02:23:00,1.64997,1.65004,1.64997,1.65003,8973220.0
2009-10-12 02:24:00,1.65013,1.65013,1.64991,1.65004,6453233.0
2009-10-12 02:25:00,1.65009,1.65016,1.64993,1.65008,7376231.0
2009-10-12 02:26:00,1.65017,1.65024,1.64999,1.65024,8421157.0
2009-10-12 02:27:00,1.6503,1.65047,1.6503,1.65047,5776370.0
2009-10-12 02:28:00,1.65035,1.65035,1.65002,1.65002,3712212.0
2009-10-12 02:29:00,1.65014,1.65014,1.65,1.65004,9619365.0
2009-10-12 02:30:00,1.65005,1.65039,1.65005,1.65012,11851399.0
2009-10-12 02:31:00,1.65008,1.65008,1.64982,1.65002,4768526.0
2009-10-12 02:32:00,1.64997,1.65009,1.64997,1.64997,8890279.0
2009-10-12 02:33:00,1.64986,1.64994,1.64982,1.64991,11772343.0
2009-10-12 02:34:00,1.64986,1.6501,1.64959,1.6501,7077546.0
2009-10-12 02:35:00,1.65007,1.65009,1.64987,1.64987,5608703.0
2009-10-12 02:36:00,1.64977,1.6498,1.64959,1.64966,10512202.0
2009-10-12 02:37:00,1.64974,1.64995,1.64974,1.64995,4689326.0
2009-10-12 02:38:00,1.64997,1.65012,1.64996,1.65012,2143877.0
2009-10-12 02:39:00,1.65003,1.6503,1.65003,1.65029,10595535.0
2009-10-12 02:40:00,1.65031,1.65058,1.65031,1.65057,7189184.0
2009-10-12 02:41:00,1.65059,1.65074,1.6505,1.65074,8076354.0
2009-10-12 02:42:00,1.65071,1.65084,1.65047,1.65047,12634230.0
2009-10-12 02:43:00,1.6505,1.65053,1.65039,1.65042,3919954.0
2009-10-12 02:44:00,1.65057,1.65066,1.65056,1.65064,23013561.0
2009-10-12 02:45:00,1.65057,1.65057,1.65015,1.65031,4608991.0
2009-10-12 02:46:00,1.65042,1.65069,1.65042,1.65069,7675225.0
2009-10-12 02:47:00,1.65065,1.65065,1.65019,1.65019,4943447.0
2009-10-12 02:48:00,1.65019,1.65025,1.65,1.65009,4591236.0
2009-10-12 02:49:00,1.65019,1.65022,1.65014,1.65021,14529995.0
2009-10-12 02:50:00,1.65008,1.65024,1.65002,1.65002,20361264.0
2009-10-12 02:51:00,1.65008,1.65008,1.64992,1.64992,6907242.0
2009-10-12 02:52:00,1.64999,1.64999,1.64981,1.64989,4446451.0
2009-10-12 02:53:00,1.64987,1.65015,1.64987,1.65015,5039495.0
2009-10-12 02:54:00,1.65017,1.65032,1.65005,1.65032,10388050.0
2009-10-12 02:55:00,1.65041,1.65046,1.65024,1.65024,12044212.0
2009-10-12 02:56:00,1.65015,1.65015,1.65001,1.65001,13873712.0
2009-10-12 02:57:00,1.65018,1.65028,1.65018,1.6502,3241695.0
2009-10-12 02:58:00,1.65018,1.65047,1.65018,1.65047,6578826.0
2009-10-12 02:59:00,1.65051,1.6506,1.65051,1.65057,11616394.0
2009-10-12 03:00:00,1.65065,1.65105,1.65065,1.65105,7002558.0
2009-10-12 03:01:00,1.65102,1.65145,1.65102,1.65145,4513529.0
2009-10-12 03:02:00,1.65156,1.65188,1.65156,1.65188,7017610.0
2009-10-12 03:03:00,1.65196,1.65222,1.65196,1.65222,12630498.0
2009-10-12 03:04:00,1.65225,1.6523,1.65192,1.65192,16347511.0
2009-10-12 03:05:00,1.65182,1.65182,1.6516,1.6516,6168856.0
2009-10-12 03:06:00,1.65173,1.65173,1.65155,1.6516,3079061.0
2009-10-12 03:07:00,1.6516,1.6516,1.65136,1.6514,8072847.0
2009-10-12 03:08:00,1.6514,1.65142,1.65111,1.65142,6515932.0
2009-10-12 03:09:00,1.65125,1.65131,1.65121,1.65121,31165902.0
2009-10-12 03:10:00,1.65114,1.65143,1.65114,1.65122,13019771.0
2009-10-12 03:11:00,1.65113,1.65113,1.65091,1.65091,6583014.0
2009-10-12 03:12:00,1.65085,1.65112,1.65085,1.65112,6930846.0
2009-10-12 03:13:00,1.65125,1.65147,1.65119,1.65147,8576493.0
2009-10-12 03:14:00,1.65131,1.65137,1.65098,1.65098,38755699.0
2009-10-12 03:15:00,1.65106,1.65112,1.6507,1.65112,3697426.0
2009-10-12 03:16:00,1.65105,1.65114,1.65097,1.65114,11270623.0
2009-10-12 03:17:00,1.65127,1.65154,1.65127,1.65154,4573872.0
2009-10-12 03:18:00,1.65162,1.65179,1.65156,1.65179,11634921.0
2009-10-12 03:19:00,1.65182,1.65185,1.65161,1.65161,16104909.0
2009-10-12 03:20:00,1.65156,1.65188,1.65156,1.65188,13454666.0
2009-10-12 03:21:00,1.65192,1.65232,1.65192,1.65232,13930565.0
2009-10-12 03:22:00,1.65237,1.65237,1.65199,1.65201,11220023.0
2009-10-12 03:23:00,1.65198,1.65206,1.65191,1.65206,3553653.0
2009-10-12 03:24:00,1.65192,1.65204,1.65168,1.65199,8640684.0
2009-10-12 03:25:00,1.65198,1.65213,1.65198,1.65212,7207996.0
2009-10-12 03:26:00,1.65221,1.65231,1.65221,1.65225,10750529.0
2009-10-12 03:27:00,1.65223,1.65236,1.65223,1.65228,2706642.0
2009-10-12 03:28:00,1.65223,1.65223,1.65177,1.65213,5543845.0
2009-10-12 03:29:00,1.65219,1.65235,1.65218,1.65235,8688652.0
2009-10-12 03:30:00,1.65242,1.65274,1.6524,1.65269,14324464.0
2009-10-12 03:31:00,1.65269,1.65286,1.65246,1.65246,20116648.0
2009-10-12 03:32:00,1.65248,1.6525,1.65239,1.65239,4099130.0
2009-10-12 03:33:00,1.65233,1.65233,1.65188,1.65188,6656190.0
2009-10-12 03:34:00,1.65185,1.65185,1.65163,1.65163,12162011.0
2009-10-12 03:35:00,1.65151,1.65168,1.65151,1.65166,11069775.0
2009-10-12 03:36:00,1.65147,1.65154,1.6513,1.65154,5949400.0
2009-10-12 03:37:00,1.65146,1.65148,1.65136,1.65148,9511160.0
2009-10-12 03:38:00,1.65164,1.65173,1.65161,1.65173,16642692.0
2009-10-12 03:39:00,1.65172,1.65172,1.65142,1.65155,3075173.0
2009-10-12 03:40:00,1.65153,1.65159,1.65149,1.65158,36037788.0
2009-10-12 03:41:00,1.65168,1.65168,1.65157,1.65158,12275139.0
2009-10-12 03:42:00,1.65156,1.65156,1.65132,1.65141,16867259.0
2009-10-12 03:43:00,1.65153,1.65161,1.65144,1.65153,8766426.0
2009-10-12 03:44:00,1.65158,1.65158,1.65132,1.65132,4389167.0
2009-10-12 03:45:00,1.65116,1.65116,1.65105,1.65109,9319365.0
2009-10-12 03:46:00,1.65117,1.65121,1.65073,1.65106,11990311.0
2009-10-12 03:47:00,1.65079,1.65079,1.65059,1.65065,18764784.0
2009-10-12 03:48:00,1.65082,1.65096,1.65067,1.65067,6682547.0
2009-10-12 03:49:00,1.65071,1.65073,1.65059,1.6507,14587005.0
2009-10-12 03:50:00,1.65067,1.65079,1.65051,1.65058,8530314.0
2009-10-12 03:51:00,1.6506,1.6506,1.65046,1.65046,11290205.0
2009-10-12 03:52:00,1.65045,1.65068,1.65045,1.65062,10027799.0
2009-10-12 03:53:00,1.65065,1.65076,1.6504,1.6504,9069328.0
2009-10-12 03:54:00,1.65042,1.65042,1.65027,1.65027,4797188.0
2009-10-12 03:55:00,1.65032,1.65055,1.65032,1.65045,3240572.0
2009-10-12 03:56:00,1.65034,1.65034,1.65,1.65012,4975737.0
2009-10-12 03:57:00,1.64963,1.65031,1.64963,1.65017,12448243.0
2009-10-12 03:58:00,1.65013,1.65021,1.65001,1.65004,11868451.0
2009-10-12 03:59:00,1.64985,1.64985,1.64956,1.64967,6456057.0
2009-10-12 04:00:00,1.64973,1.64973,1.64953,1.64958,5958988.0
2009-10-12 04:01:00,1.64956,1.64978,1.64956,1.64978,3873297.0
2009-10-12 04:02:00,1.64982,1.65,1.64982,1.64986,10495140.0
2009-10-12 04:03:00,1.65,1.65015,1.64976,1.64979,4511388.0
2009-10-12 04:04:00,1.65,1.65,1.64972,1.64973,7029530.0
2009-10-12 04:05:00,1.64973,1.64973,1.6495,1.6495,5330863.0
2009-10-12 04:06:00,1.64955,1.64968,1.64955,1.64968,7533340.0
2009-10-12 04:07:00,1.64976,1.65023,1.64976,1.65023,6087016.0
2009-10-12 04:08:00,1.65028,1.65043,1.65025,1.6503,16052942.0
2009-10-12 04:09:00,1.65027,1.65029,1.65011,1.65018,5467449.0
2009-10-12 04:10:00,1.64982,1.64988,1.64965,1.64965,6891408.0
2009-10-12 04:11:00,1.65008,1.6501,1.64996,1.6501,10008998.0
2009-10-12 04:12:00,1.65013,1.65022,1.6501,1.65022,5205669.0
2009-10-12 04:13:00,1.65016,1.65016,1.64986,1.64994,5493787.0
2009-10-12 04:14:00,1.6499,1.64991,1.64978,1.64985,8269426.0
2009-10-12 04:15:00,1.64977,1.64978,1.64962,1.64962,11110411.0
2009-10-12 04:16:00,1.64951,1.64951,1.64899,1.64946,10054892.0
2009-10-12 04:17:00,1.64952,1.64964,1.64949,1.64963,6289306.0
2009-10-12 04:18:00,1.64949,1.64955,1.6494,1.64955,3967572.0
2009-10-12 04:19:00,1.64918,1.64953,1.64911,1.64922,17785966.0
2009-10-12 04:20:00,1.64967,1.64978,1.64832,1.64978,7684808.0
2009-10-12 04:21:00,1.64974,1.64987,1.64955,1.6498,14973837.0
2009-10-12 04:22:00,1.64969,1.64969,1.64943,1.64953,5486433.0
2009-10-12 04:23:00,1.64948,1.64948,1.64937,1.64944,18589350.0
2009-10-12 04:24:00,1.64951,1.64951,1.64937,1.6495,7265704.0
2009-10-12 04:25:00,1.64955,1.64985,1.64949,1.64985,4894639.0
2009-10-12 04:26:00,1.64988,1.64989,1.64964,1.64964,18388399.0
2009-10-12 04:27:00,1.64943,1.64952,1.64943,1.64945,13718076.0
2009-10-12 04:28:00,1.64963,1.64991,1.64962,1.64991,9404396.0
2009-10-12 04:29:00,1.64966,1.65008,1.64966,1.64983,11527605.0
2009-10-12 04:30:00,1.64987,1.64987,1.64948,1.64948,6567246.0
2009-10-12 04:31:00,1.64965,1.64965,1.64951,1.64957,8958663.0
2009-10-12 04:32:00,1.64938,1.64955,1.64927,1.64955,12384832.0
2009-10-12 04:33:00,1.64956,1.65016,1.64956,1.65016,5317802.0
2009-10-12 04:34:00,1.65027,1.65033,1.64983,1.65025,14326291.0
2009-10-12 04:35:00,1.65016,1.65016,1.64987,1.64987,9381154.0
2009-10-12 04:36:00,1.64997,1.64997,1.64974,1.64975,4136375.0
2009-10-12 04:37:00,1.64977,1.65006,1.64972,1.65006,10529842.0
2009-10-12 04:38:00,1.65001,1.65003,1.6499,1.6499,9304157.0
2009-10-12 04:39:00,1.64985,1.64988,1.64947,1.64988,12803696.0
2009-10-12 04:40:00,1.65,1.65017,1.64996,1.65017,4907445.0
2009-10-12 04:41:00,1.65013,1.65044,1.64976,1.65017,9171348.0
2009-10-12 04:42:00,1.6503,1.6503,1.65013,1.65013,8413200.0
2009-10-12 04:43:00,1.65021,1.65048,1.64996,1.65048,4621944.0
2009-10-12 04:44:00,1.65053,1.65053,1.65023,1.65023,6742707.0
2009-10-12 04:45:00,1.65016,1.65019,1.64997,1.65019,2505755.0
2009-10-12 04:46:00,1.65033,1.65056,1.65028,1.65056,5965161.0
2009-10-12 04:47:00,1.65063,1.65073,1.65057,1.65073,5745675.0
2009-10-12 04:48:00,1.65072,1.65094,1.65072,1.65094,7401835.0
2009-10-12 04:49:00,1.65088,1.65091,1.65068,1.65091,19819465.0
2009-10-12 04:50:00,1.65097,1.65109,1.65097,1.65101,5242635.0
2009-10-12 04:51:00,1.65114,1.65124,1.65081,1.65081,3676681.0
2009-10-12 04:52:00,1.65073,1.65086,1.65061,1.65061,4587254.0
2009-10-12 04:53:00,1.65059,1.65089,1.65059,1.65072,8695734.0
2009-10-12 04:54:00,1.6507,1.65077,1.65061,1.65074,11879345.0
2009-10-12 04:55:00,1.65058,1.65066,1.65051,1.65062,12284844.0
2009-10-12 04:56:00,1.65055,1.65075,1.65053,1.65064,21413964.0
2009-10-12 04:57:00,1.65068,1.65075,1.65032,1.65066,8426070.0
2009-10-12 04:58:00,1.65057,1.65057,1.65035,1.65055,3375901.0
2009-10-12 04:59:00,1.65061,1.65075,1.65054,1.65054,5608071.0
2009-10-12 05:00:00,1.65045,1.65045,1.65016,1.65039,11960639.0
2009-10-12 05:01:00,1.65036,1.65062,1.65036,1.65061,14270919.0
2009-10-12 05:02:00,1.65079,1.65081,1.6507,1.65076,18585710.0
2009-10-12 05:03:00,1.65052,1.65071,1.65052,1.65071,18478180.0
2009-10-12 05:04:00,1.65088,1.65088,1.65079,1.65082,16550857.0
2009-10-12 05:05:00,1.65075,1.65091,1.65069,1.65074,42530140.0
2009-10-12 05:06:00,1.65085,1.65097,1.65085,1.65094,15320116.0
2009-10-12 05:07:00,1.65072,1.65086,1.65072,1.65078,6588873.0
2009-10-12 05:08:00,1.65083,1.65093,1.65068,1.65093,9379928.0
2009-10-12 05:09:00,1.65088,1.65133,1.65088,1.65133,5871036.0
2009-10-12 05:10:00,1.65134,1.65142,1.651,1.65125,3944875.0
2009-10-12 05:11:00,1.65115,1.65138,1.65112,1.65132,8346900.0
2009-10-12 05:12:00,1.65137,1.65145,1.65122,1.65141,4831384.0
2009-10-12 05:13:00,1.65134,1.6515,1.65105,1.65137,11459571.0
2009-10-12 05:14:00,1.65133,1.65136,1.65122,1.6513,14662191.0
2009-10-12 05:15:00,1.65115,1.65133,1.65105,1.65108,13839908.0
2009-10-12 05:16:00,1.65109,1.65115,1.65106,1.65108,12752652.0
2009-10-12 05:17:00,1.65105,1.65105,1.6509,1.65102,7440797.0
2009-10-12 05:18:00,1.65098,1.65104,1.65089,1.65104,5736422.0
2009-10-12 05:19:00,1.65103,1.6512,1.65103,1.65109,8503802.0
2009-10-12 05:20:00,1.6511,1.65132,1.65109,1.65109,9034769.0
2009-10-12 05:21:00,1.65119,1.65121,1.65098,1.65121,6946212.0
2009-10-12 05:22:00,1.65124,1.65124,1.65106,1.65113,7981432.0
2009-10-12 05:23:00,1.65108,1.6514,1.65108,1.65136,7830669.0
2009-10-12 05:24:00,1.65121,1.65134,1.6512,1.65134,1528655.0
2009-10-12 05:25:00,1.65125,1.6515,1.65125,1.6515,6763040.0
2009-10-12 05:26:00,1.65162,1.65175,1.65151,1.65151,12218494.0
2009-10-12 05:27:00,1.65164,1.65164,1.65133,1.65148,7786860.0
2009-10-12 05:28:00,1.65152,1.65169,1.65148,1.65154,7359508.0
2009-10-12 05:29:00,1.65158,1.65167,1.65146,1.6515,7856498.0
2009-10-12 05:30:00,1.65136,1.65143,1.65117,1.65117,7695494.0
2009-10-12 05:31:00,1.65111,1.65128,1.65094,1.65109,6856872.0
2009-10-12 05:32:00,1.65102,1.65106,1.65068,1.65094,15266843.0
2009-10-12 05:33:00,1.65105,1.65127,1.65082,1.65123,13513364.0
2009-10-12 05:34:00,1.65111,1.65121,1.65094,1.65121,7391079.0
2009-10-12 05:35:00,1.65127,1.65134,1.65113,1.65119,6496569.0
2009-10-12 05:36:00,1.65132,1.65132,1.65122,1.65123,16245239.0
2009-10-12 05:37:00,1.65123,1.65124,1.65099,1.65099,5294776.0
2009-10-12 05:38:00,1.65102,1.65109,1.65096,1.65108,8536360.0
2009-10-12 05:39:00,1.651,1.65129,1.651,1.6512,37342740.0
2009-10-12 05:40:00,1.65126,1.65126,1.65095,1.65095,15246396.0
2009-10-12 05:41:00,1.65079,1.65088,1.65071,1.65072,11715807.0
2009-10-12 05:42:00,1.65081,1.65084,1.65075,1.65075,8120323.0
2009-10-12 05:43:00,1.65059,1.65094,1.65059,1.65094,12484128.0
2009-10-12 05:44:00,1.65105,1.65105,1.65075,1.65075,5195428.0
2009-10-12 05:45:00,1.65067,1.65073,1.65053,1.65073,12537462.0
2009-10-12 05:46:00,1.65097,1.65097,1.65073,1.65091,5478592.0
2009-10-12 05:47:00,1.65089,1.65096,1.65089,1.65094,4822783.0
2009-10-12 05:48:00,1.65107,1.65119,1.65092,1.65119,7209107.0
2009-10-12 05:49:00,1.65107,1.65107,1.651,1.651,15938299.0
2009-10-12 05:50:00,1.65107,1.65107,1.65099,1.651,4829209.0
2009-10-12 05:51:00,1.65093,1.65125,1.65073,1.65125,7875815.0
2009-10-12 05:52:00,1.65124,1.65126,1.65107,1.65126,9741410.0
2009-10-12 05:53:00,1.65119,1.65125,1.6509,1.65102,4965751.0
2009-10-12 05:54:00,1.65095,1.65109,1.65067,1.65089,11367710.0
2009-10-12 05:55:00,1.65109,1.65121,1.65107,1.65121,11171061.0
2009-10-12 05:56:00,1.65133,1.65154,1.65131,1.65154,24695662.0
2009-10-12 05:57:00,1.65147,1.65155,1.65147,1.65148,6912224.0
2009-10-12 05:58:00,1.65153,1.65167,1.65149,1.6516,6714779.0
2009-10-12 05:59:00,1.65156,1.6516,1.65154,1.65155,11068344.0
2009-10-12 06:00:00,1.65161,1.65161,1.6513,1.6513,12381143.0
2009-10-12 06:01:00,1.65123,1.6513,1.65123,1.65129,8796580.0
2009-10-12 06:02:00,1.65145,1.65157,1.65142,1.65152,7006515.0
2009-10-12 06:03:00,1.65133,1.65133,1.65113,1.65127,13474125.0
2009-10-12 06:04:00,1.65136,1.65156,1.65127,1.65156,10692705.0
2009-10-12 06:05:00,1.65158,1.65158,1.65145,1.65145,3379329.0
2009-10-12 06:06:00,1.65127,1.65129,1.65113,1.65126,10859159.0
2009-10-12 06:07:00,1.65111,1.65114,1.65086,1.65114,7974021.0
2009-10-12 06:08:00,1.6512,1.65133,1.65119,1.65123,7508316.0
2009-10-12 06:09:00,1.65129,1.6514,1.65128,1.6514,12153775.0
2009-10-12 06:10:00,1.65133,1.65154,1.65133,1.65137,10620914.0
2009-10-12 06:11:00,1.65139,1.65193,1.65139,1.65193,16596826.0
2009-10-12 06:12:00,1.65204,1.65211,1.65169,1.65193,8641863.0
2009-10-12 06:13:00,1.65189,1.65204,1.65189,1.6519,7671966.0
2009-10-12 06:14:00,1.65197,1.65197,1.65178,1.65178,6958707.0
2009-10-12 06:15:00,1.65162,1.65162,1.65153,1.65153,16235576.0
2009-10-12 06:16:00,1.65153,1.65164,1.65153,1.65159,5196279.0
2009-10-12 06:17:00,1.65147,1.65154,1.65147,1.65149,26304660.0
2009-10-12 06:18:00,1.65151,1.65159,1.65131,1.65159,4977670.0
2009-10-12 06:19:00,1.65155,1.65198,1.65155,1.65198,9628041.0
2009-10-12 06:20:00,1.6522,1.6522,1.65208,1.65216,6173069.0
2009-10-12 06:21:00,1.65213,1.65217,1.65198,1.65209,13558734.0
2009-10-12 06:22:00,1.65207,1.65214,1.65179,1.65182,6346504.0
2009-10-12 06:23:00,1.65185,1.65218,1.65185,1.65218,7542628.0
2009-10-12 06:24:00,1.65211,1.65216,1.65198,1.65214,6658039.0
2009-10-12 06:25:00,1.65211,1.65211,1.65181,1.65185,3214036.0
2009-10-12 06:26:00,1.65198,1.65214,1.65196,1.65214,4661086.0
2009-10-12 06:27:00,1.65204,1.65222,1.65204,1.65222,20012420.0
2009-10-12 06:28:00,1.65221,1.65237,1.65221,1.65237,11628048.0
2009-10-12 06:29:00,1.65239,1.65246,1.65231,1.65246,6416362.0
2009-10-12 06:30:00,1.65244,1.65267,1.65236,1.65267,6135278.0
2009-10-12 06:31:00,1.65273,1.65291,1.65254,1.65291,7622147.0
2009-10-12 06:32:00,1.65278,1.65285,1.65256,1.65275,10257434.0
2009-10-12 06:33:00,1.65262,1.65277,1.65246,1.65277,20306270.0
2009-10-12 06:34:00,1.65283,1.65284,1.65251,1.65259,8130603.0
2009-10-12 06:35:00,1.65276,1.65293,1.65276,1.6529,6534225.0
2009-10-12 06:36:00,1.65296,1.65296,1.65274,1.65293,13185086.0
2009-10-12 06:37:00,1.65304,1.65325,1.65304,1.65325,6647101.0
2009-10-12 06:38:00,1.65329,1.65344,1.65328,1.65328,18129171.0
2009-10-12 06:39:00,1.65313,1.65319,1.65283,1.65283,25323864.0
2009-10-12 06:40:00,1.65292,1.65306,1.65256,1.65256,4273425.0
2009-10-12 06:41:00,1.65288,1.65288,1.65272,1.65288,5935202.0
2009-10-12 06:42:00,1.65311,1.65316,1.65308,1.65312,7125182.0
2009-10-12 06:43:00,1.65316,1.6532,1.65311,1.65312,5955771.0
2009-10-12 06:44:00,1.65305,1.65305,1.65244,1.65271,4078847.0
2009-10-12 06:45:00,1.65294,1.65311,1.65292,1.65298,4932165.0
2009-10-12 06:46:00,1.65262,1.65303,1.65262,1.65302,8493549.0
2009-10-12 06:47:00,1.65297,1.65301,1.65288,1.65301,4880987.0
2009-10-12 06:48:00,1.65302,1.65316,1.65295,1.65316,3792267.0
2009-10-12 06:49:00,1.65309,1.65321,1.65309,1.6531,4253396.0
2009-10-12 06:50:00,1.65314,1.65354,1.65313,1.65354,12137371.0
2009-10-12 06:51:00,1.65345,1.65367,1.65338,1.65338,9014744.0
2009-10-12 06:52:00,1.65369,1.65374,1.65353,1.65356,3960606.0
2009-10-12 06:53:00,1.65354,1.65354,1.65338,1.65347,3922091.0
2009-10-12 06:54:00,1.65366,1.65379,1.65359,1.65379,5824125.0
2009-10-12 06:55:00,1.65371,1.65375,1.65371,1.65372,5543168.0
2009-10-12 06:56:00,1.65379,1.65386,1.65377,1.65379,4906414.0
2009-10-12 06:57:00,1.65369,1.65369,1.65356,1.65357,30016035.0
2009-10-12 06:58:00,1.65371,1.65384,1.65371,1.65371,7373292.0
2009-10-12 06:59:00,1.65362,1.65367,1.65337,1.65367,9928679.0
2009-10-12 07:00:00,1.65377,1.65384,1.65373,1.65373,4662314.0
2009-10-12 07:01:00,1.65363,1.65363,1.65342,1.65351,3140036.0
2009-10-12 07:02:00,1.65349,1.65358,1.65344,1.65355,7979437.0
2009-10-12 07:03:00,1.65355,1.65368,1.65354,1.65368,20218158.0
2009-10-12 07:04:00,1.65374,1.65385,1.6537,1.65372,8643439.0
2009-10-12 07:05:00,1.65371,1.65371,1.65357,1.65361,8601552.0
2009-10-12 07:06:00,1.65363,1.65368,1.65348,1.65354,7364140.0
2009-10-12 07:07:00,1.65347,1.65354,1.65343,1.65354,14245080.0
2009-10-12 07:08:00,1.65356,1.65379,1.65356,1.65379,11018908.0
2009-10-12 07:09:00,1.65367,1.65386,1.65367,1.65373,7507717.0
2009-10-12 07:10:00,1.65365,1.65371,1.65358,1.65359,3919785.0
2009-10-12 07:11:00,1.65358,1.65358,1.65339,1.65339,16498438.0
2009-10-12 07:12:00,1.65333,1.65333,1.65322,1.65326,8382928.0
2009-10-12 07:13:00,1.65347,1.65357,1.65347,1.65356,18628702.0
2009-10-12 07:14:00,1.65338,1.65343,1.65324,1.65336,3889322.0
2009-10-12 07:15:00,1.65346,1.65361,1.65344,1.65352,6539274.0
2009-10-12 07:16:00,1.65353,1.65361,1.6535,1.6535,12392953.0
2009-10-12 07:17:00,1.65328,1.65352,1.65328,1.65339,15069978.0
2009-10-12 07:18:00,1.6534,1.65351,1.65334,1.65334,7230906.0
2009-10-12 07:19:00,1.65329,1.65332,1.65325,1.65325,11511744.0
2009-10-12 07:20:00,1.65314,1.65322,1.65248,1.65322,6726411.0
2009-10-12 07:21:00,1.65324,1.65334,1.65316,1.65334,9884878.0
2009-10-12 07:22:00,1.65336,1.6535,1.65336,1.6535,5275718.0
2009-10-12 07:23:00,1.65352,1.65379,1.65352,1.65379,8773860.0
2009-10-12 07:24:00,1.65379,1.65394,1.65378,1.6538,5535333.0
2009-10-12 07:25:00,1.65398,1.6542,1.65398,1.6542,20282376.0
2009-10-12 07:26:00,1.65425,1.65425,1.65405,1.65422,4026122.0
2009-10-12 07:27:00,1.65419,1.65458,1.65419,1.65458,7654381.0
2009-10-12 07:28:00,1.65465,1.65476,1.65463,1.65463,4666415.0
2009-10-12 07:29:00,1.6545,1.65466,1.65428,1.65436,14406598.0
2009-10-12 07:30:00,1.65446,1.6546,1.65446,1.65449,9468132.0
2009-10-12 07:31:00,1.65442,1.65442,1.65414,1.6543,9040869.0
2009-10-12 07:32:00,1.65418,1.65435,1.65418,1.65426,3648914.0
2009-10-12 07:33:00,1.65422,1.65422,1.65393,1.65393,17905728.0
2009-10-12 07:34:00,1.6539,1.65392,1.65351,1.65351,7355376.0
2009-10-12 07:35:00,1.65393,1.65406,1.65393,1.65406,23157060.0
2009-10-12 07:36:00,1.65412,1.65421,1.65411,1.6542,10544195.0
2009-10-12 07:37:00,1.65421,1.65423,1.65412,1.65412,39769100.0
2009-10-12 07:38:00,1.65417,1.65429,1.65409,1.65409,11458057.0
2009-10-12 07:39:00,1.65411,1.65416,1.65385,1.65416,2436755.0
2009-10-12 07:40:00,1.65413,1.65413,1.65381,1.65395,5233951.0
2009-10-12 07:41:00,1.65394,1.65425,1.65394,1.65425,12304880.0
2009-10-12 07:42:00,1.65429,1.65434,1.65417,1.65423,6424308.0
2009-10-12 07:43:00,1.65431,1.65431,1.65406,1.65406,7530067.0
2009-10-12 07:44:00,1.65405,1.65405,1.65396,1.65397,8449514.0
2009-10-12 07:45:00,1.65406,1.65414,1.65397,1.65402,10930551.0
2009-10-12 07:46:00,1.65407,1.65419,1.65405,1.65419,5090635.0
2009-10-12 07:47:00,1.65421,1.65431,1.65418,1.65424,10806445.0
2009-10-12 07:48:00,1.6542,1.65421,1.65408,1.65408,3617189.0
2009-10-12 07:49:00,1.65391,1.65399,1.65377,1.65377,11186829.0
2009-10-12 07:50:00,1.65367,1.65368,1.65355,1.65365,23572451.0
2009-10-12 07:51:00,1.65362,1.65362,1.65341,1.65341,13346460.0
2009-10-12 07:52:00,1.65336,1.65359,1.65335,1.65359,7905340.0
2009-10-12 07:53:00,1.65358,1.65391,1.65358,1.65385,10855920.0
2009-10-12 07:54:00,1.65383,1.65395,1.65378,1.65395,3306980.0
2009-10-12 07:55:00,1.65392,1.65411,1.65391,1.65402,5718834.0
2009-10-12 07:56:00,1.65406,1.65417,1.65406,1.65415,8011982.0
2009-10-12 07:57:00,1.65411,1.65414,1.65403,1.65405,10122966.0
2009-10-12 07:58:00,1.65397,1.65397,1.65359,1.65374,8635685.0
2009-10-12 07:59:00,1.65372,1.6539,1.65371,1.6539,10844127.0
2009-10-12 08:00:00,1.65393,1.65393,1.65338,1.65364,6781825.0
2009-10-12 08:01:00,1.65357,1.65371,1.65357,1.65369,29166137.0
2009-10-12 08:02:00,1.65377,1.65384,1.65374,1.65374,4221402.0
2009-10-12 08:03:00,1.65367,1.65367,1.65343,1.65361,3731385.0
2009-10-12 08:04:00,1.65361,1.65388,1.65361,1.65388,10622787.0
2009-10-12 08:05:00,1.65388,1.65388,1.65352,1.65364,21625485.0
2009-10-12 08:06:00,1.65357,1.65357,1.65333,1.65333,5164378.0
2009-10-12 08:07:00,1.65329,1.65344,1.65312,1.65323,8667424.0
2009-10-12 08:08:00,1.65312,1.6532,1.65304,1.65307,4109151.0
2009-10-12 08:09:00,1.65305,1.65306,1.65294,1.65294,17904754.0
2009-10-12 08:10:00,1.65289,1.65289,1.65273,1.65273,10553724.0
2009-10-12 08:11:00,1.65276,1.65276,1.65261,1.65261,13846084.0
2009-10-12 08:12:00,1.65262,1.65262,1.65245,1.65245,4308985.0
2009-10-12 08:13:00,1.65245,1.65245,1.65225,1.65231,4302631.0
2009-10-12 08:14:00,1.65225,1.65225,1.65209,1.65214,4165028.0
2009-10-12 08:15:00,1.65212,1.65212,1.65187,1.65187,2693267.0
2009-10-12 08:16:00,1.65195,1.65195,1.65186,1.65186,4344915.0
2009-10-12 08:17:00,1.65183,1.65183,1.6513,1.6513,24647004.0
2009-10-12 08:18:00,1.65128,1.65128,1.65107,1.65111,7265288.0
2009-10-12 08:19:00,1.65112,1.65112,1.65068,1.65083,7748200.0
2009-10-12 08:20:00,1.65077,1.65092,1.65071,1.65092,10010176.0
2009-10-12 08:21:00,1.6508,1.6508,1.65037,1.65063,10294320.0
2009-10-12 08:22:00,1.65059,1.65059,1.65018,1.65019,2321088.0
2009-10-12 08:23:00,1.65012,1.65017,1.64998,1.64998,16148265.0
2009-10-12 08:24:00,1.64988,1.64999,1.64978,1.64981,11889615.0
2009-10-12 08:25:00,1.64977,1.64977,1.6492,1.6492,21324716.0
2009-10-12 08:26:00,1.64919,1.64919,1.64903,1.64907,6881035.0
2009-10-12 08:27:00,1.64902,1.6493,1.649,1.6493,4081959.0
2009-10-12 08:28:00,1.6493,1.6493,1.64902,1.64909,6729942.0
2009-10-12 08:29:00,1.64922,1.6495,1.64902,1.64902,36822765.0
2009-10-12 08:30:00,1.64894,1.64935,1.64894,1.64919,13753280.0
2009-10-12 08:31:00,1.64919,1.64924,1.64904,1.64919,2781542.0
2009-10-12 08:32:00,1.64922,1.64922,1.64877,1.64877,10386113.0
2009-10-12 08:33:00,1.64885,1.6491,1.64878,1.6491,5890519.0
2009-10-12 08:34:00,1.64927,1.6494,1.64914,1.64914,6414431.0
2009-10-12 08:35:00,1.64914,1.64915,1.64894,1.64894,7247904.0
2009-10-12 08:36:00,1.64889,1.64889,1.64857,1.6486,6704365.0
2009-10-12 08:37:00,1.64863,1.64868,1.64848,1.64868,11446824.0
2009-10-12 08:38:00,1.64868,1.64869,1.64858,1.64858,6414718.0
2009-10-12 08:39:00,1.64867,1.64867,1.64839,1.64839,6900416.0
2009-10-12 08:40:00,1.64843,1.64843,1.6481,1.6481,6709415.0
2009-10-12 08:41:00,1.64817,1.64818,1.64807,1.64808,8331246.0
2009-10-12 08:42:00,1.64797,1.64797,1.64763,1.64766,7807228.0
2009-10-12 08:43:00,1.64762,1.64762,1.64736,1.64737,11407396.0
2009-10-12 08:44:00,1.64735,1.64747,1.64714,1.64714,11416253.0
2009-10-12 08:45:00,1.64724,1.64724,1.64703,1.64703,3507856.0
2009-10-12 08:46:00,1.64701,1.64701,1.64679,1.64679,5213219.0
2009-10-12 08:47:00,1.64679,1.64679,1.6463,1.6463,23575141.0
2009-10-12 08:48:00,1.64627,1.64627,1.64594,1.6461,10506755.0
2009-10-12 08:49:00,1.64614,1.64621,1.64604,1.64615,7362047.0
2009-10-12 08:50:00,1.64613,1.64613,1.64573,1.64573,9180297.0
2009-10-12 08:51:00,1.64571,1.64579,1.6455,1.6455,29619296.0
2009-10-12 08:52:00,1.64527,1.64527,1.64517,1.64517,12306869.0
2009-10-12 08:53:00,1.64531,1.64564,1.64531,1.64564,5272351.0
2009-10-12 08:54:00,1.64574,1.64596,1.64573,1.64596,2730385.0
2009-10-12 08:55:00,1.64601,1.64616,1.64601,1.64613,5515240.0
2009-10-12 08:56:00,1.64627,1.64645,1.64627,1.64645,5952571.0
2009-10-12 08:57:00,1.64641,1.64646,1.64613,1.64628,9300287.0
2009-10-12 08:58:00,1.6461,1.64624,1.64607,1.64607,8581501.0
2009-10-12 08:59:00,1.64611,1.64618,1.64583,1.64583,70007112.0
2009-10-12 09:00:00,1.64577,1.64597,1.64577,1.64583,5032982.0
2009-10-12 09:01:00,1.64569,1.64569,1.64475,1.64475,12467664.0
2009-10-12 09:02:00,1.64479,1.64489,1.64476,1.64482,3372019.0
2009-10-12 09:03:00,1.64505,1.64527,1.64505,1.64524,33388476.0
2009-10-12 09:04:00,1.64521,1.64521,1.64498,1.64498,6171361.0
2009-10-12 09:05:00,1.64497,1.64501,1.64464,1.64464,9075923.0
2009-10-12 09:06:00,1.64461,1.64461,1.64445,1.64454,2497098.0
2009-10-12 09:07:00,1.64451,1.64468,1.64436,1.64442,5895736.0
2009-10-12 09:08:00,1.64445,1.64445,1.64436,1.64441,15324516.0
2009-10-12 09:09:00,1.64445,1.64465,1.64445,1.6446,13993722.0
2009-10-12 09:10:00,1.6446,1.64478,1.64459,1.64478,9985858.0
2009-10-12 09:11:00,1.64487,1.64487,1.6446,1.64464,4597561.0
2009-10-12 09:12:00,1.64462,1.64462,1.64433,1.64452,3071431.0
2009-10-12 09:13:00,1.6446,1.64491,1.64455,1.64491,10744200.0
2009-10-12 09:14:00,1.64491,1.64502,1.6448,1.64491,8193966.0
2009-10-12 09:15:00,1.64488,1.64492,1.64478,1.64487,7315946.0
2009-10-12 09:16:00,1.64477,1.64477,1.64461,1.64462,6017719.0
2009-10-12 09:17:00,1.64462,1.64463,1.64432,1.64432,18522725.0
2009-10-12 09:18:00,1.64428,1.64428,1.64416,1.64417,7058291.0
2009-10-12 09:19:00,1.64415,1.64415,1.64388,1.64388,9867442.0
2009-10-12 09:20:00,1.64388,1.64389,1.6437,1.64374,6148674.0
2009-10-12 09:21:00,1.64372,1.64372,1.64305,1.64305,32042500.0
2009-10-12 09:22:00,1.64302,1.64302,1.64273,1.64289,24418803.0
2009-10-12 09:23:00,1.64282,1.64283,1.64255,1.64269,8574664.0
2009-10-12 09:24:00,1.64267,1.64267,1.64248,1.64248,4319482.0
2009-10-12 09:25:00,1.64255,1.64301,1.64255,1.64275,21028252.0
2009-10-12 09:26:00,1.64259,1.64259,1.64198,1.64217,6325752.0
2009-10-12 09:27:00,1.64219,1.64219,1.64178,1.64198,40472228.0
2009-10-12 09:28:00,1.64201,1.64243,1.64196,1.64243,19043799.0
2009-10-12 09:29:00,1.64237,1.64247,1.64228,1.64228,41168380.0
2009-10-12 09:30:00,1.64235,1.64251,1.64229,1.64229,16088939.0
2009-10-12 09:31:00,1.64215,1.64235,1.6421,1.64235,12284659.0
2009-10-12 09:32:00,1.64251,1.64277,1.64251,1.64277,7003178.0
2009-10-12 09:33:00,1.64272,1.64279,1.64241,1.64241,45403080.0
2009-10-12 09:34:00,1.64237,1.64244,1.6423,1.64242,14927064.0
2009-10-12 09:35:00,1.64239,1.64239,1.64221,1.64232,32731218.0
2009-10-12 09:36:00,1.64225,1.64241,1.64191,1.64241,11610350.0
2009-10-12 09:37:00,1.64254,1.64296,1.64254,1.64296,20504071.0
2009-10-12 09:38:00,1.64301,1.64307,1.64277,1.64306,6581324.0
2009-10-12 09:39:00,1.64302,1.64316,1.643,1.64315,15410928.0
2009-10-12 09:40:00,1.64318,1.64345,1.64318,1.64345,3965742.0
2009-10-12 09:41:00,1.64349,1.64363,1.64345,1.64363,7472233.0
2009-10-12 09:42:00,1.64361,1.64374,1.64352,1.64374,4562243.0
2009-10-12 09:43:00,1.64381,1.64391,1.64376,1.64377,13095975.0
2009-10-12 09:44:00,1.64375,1.64376,1.64361,1.64374,10100302.0
2009-10-12 09:45:00,1.64374,1.64374,1.64362,1.6437,22491856.0
2009-10-12 09:46:00,1.64371,1.64405,1.64371,1.64405,4994076.0
2009-10-12 09:47:00,1.64416,1.64437,1.64416,1.64437,11595200.0
2009-10-12 09:48:00,1.64438,1.6445,1.64432,1.64448,4471755.0
2009-10-12 09:49:00,1.64445,1.64445,1.64419,1.64419,27770574.0
2009-10-12 09:50:00,1.64412,1.64412,1.64389,1.64389,8418922.0
2009-10-12 09:51:00,1.64409,1.64426,1.64402,1.64402,22151136.0
2009-10-12 09:52:00,1.64395,1.64395,1.64372,1.64372,8686878.0
2009-10-12 09:53:00,1.64381,1.64381,1.64355,1.64355,80168294.0
2009-10-12 09:54:00,1.64355,1.64355,1.64333,1.64333,15691564.0
2009-10-12 09:55:00,1.64331,1.64331,1.64315,1.64316,6585975.0
2009-10-12 09:56:00,1.64313,1.64313,1.6429,1.64294,7599347.0
2009-10-12 09:57:00,1.64306,1.64307,1.64296,1.64296,10153396.0
2009-10-12 09:58:00,1.64285,1.64285,1.64262,1.64262,12745201.0
2009-10-12 09:59:00,1.64255,1.64255,1.64233,1.64233,9414223.0
2009-10-12 10:00:00,1.6423,1.64231,1.64211,1.64227,11300602.0
2009-10-12 10:01:00,1.6424,1.64241,1.64231,1.64238,31897245.0
2009-10-12 10:02:00,1.64244,1.64256,1.64231,1.64231,15945827.0
2009-10-12 10:03:00,1.64229,1.64243,1.64229,1.64242,6575796.0
2009-10-12 10:04:00,1.64237,1.64254,1.64237,1.64249,3667548.0
2009-10-12 10:05:00,1.64266,1.64314,1.64266,1.64294,18088646.0
2009-10-12 10:06:00,1.64292,1.64308,1.64292,1.64294,11401629.0
2009-10-12 10:07:00,1.64282,1.64282,1.64263,1.64271,18472344.0
2009-10-12 10:08:00,1.64269,1.64273,1.64256,1.64273,11730443.0
2009-10-12 10:09:00,1.64279,1.6428,1.64262,1.64265,4840982.0
2009-10-12 10:10:00,1.64258,1.64266,1.64252,1.64264,15036746.0
2009-10-12 10:11:00,1.64258,1.64268,1.64257,1.64268,48368402.0
2009-10-12 10:12:00,1.6427,1.6427,1.64246,1.64259,8672664.0
2009-10-12 10:13:00,1.64242,1.64242,1.64192,1.64192,51193376.0
2009-10-12 10:14:00,1.64197,1.64197,1.64177,1.64178,4515090.0
2009-10-12 10:15:00,1.64177,1.64177,1.64162,1.64163,7697551.0
2009-10-12 10:16:00,1.64162,1.64162,1.64146,1.64146,5578903.0
2009-10-12 10:17:00,1.64141,1.64141,1.64012,1.64012,87537845.0
2009-10-12 10:18:00,1.6401,1.6401,1.63985,1.63985,12544595.0
2009-10-12 10:19:00,1.63993,1.63993,1.63975,1.63984,12415981.0
2009-10-12 10:20:00,1.63975,1.63975,1.63958,1.63959,75855390.0
2009-10-12 10:21:00,1.6396,1.63968,1.63953,1.63959,81847376.0
2009-10-12 10:22:00,1.63961,1.63972,1.63959,1.63972,7383393.0
2009-10-12 10:23:00,1.63972,1.63987,1.63964,1.63978,5765206.0
2009-10-12 10:24:00,1.63959,1.63959,1.63928,1.63947,6621904.0
2009-10-12 10:25:00,1.6394,1.63947,1.6393,1.63934,6293951.0
2009-10-12 10:26:00,1.63931,1.63931,1.63914,1.63917,12199129.0
2009-10-12 10:27:00,1.63907,1.63918,1.63896,1.63906,5713819.0
2009-10-12 10:28:00,1.63899,1.63902,1.6389,1.6389,9242429.0
2009-10-12 10:29:00,1.63883,1.63883,1.63871,1.63876,8578684.0
2009-10-12 10:30:00,1.63874,1.63874,1.63847,1.63847,6047378.0
2009-10-12 10:31:00,1.63853,1.63854,1.63843,1.63843,9743098.0
2009-10-12 10:32:00,1.63829,1.63838,1.63819,1.63819,11016052.0
2009-10-12 10:33:00,1.63828,1.63828,1.63792,1.6381,27890000.0
2009-10-12 10:34:00,1.63812,1.63825,1.63812,1.63824,4361595.0
2009-10-12 10:35:00,1.63826,1.63841,1.63826,1.63834,4883937.0
2009-10-12 10:36:00,1.63842,1.63855,1.63842,1.63846,7710890.0
2009-10-12 10:37:00,1.63861,1.63874,1.63861,1.63863,5962073.0
2009-10-12 10:38:00,1.63866,1.63882,1.63866,1.63875,15540258.0
2009-10-12 10:39:00,1.63862,1.63862,1.63824,1.63835,59875564.0
2009-10-12 10:40:00,1.63831,1.63831,1.63782,1.63787,12879043.0
2009-10-12 10:41:00,1.63788,1.63788,1.63761,1.63783,51053596.0
2009-10-12 10:42:00,1.63797,1.63808,1.63797,1.63808,9510189.0
2009-10-12 10:43:00,1.63815,1.63839,1.63815,1.63818,44329608.0
2009-10-12 10:44:00,1.63789,1.63814,1.63789,1.63802,8002398.0
2009-10-12 10:45:00,1.63806,1.6383,1.63805,1.63815,7793790.0
2009-10-12 10:46:00,1.63804,1.63817,1.63798,1.63798,6766934.0
2009-10-12 10:47:00,1.63801,1.63801,1.63737,1.63737,35989785.0
2009-10-12 10:48:00,1.63724,1.63727,1.63712,1.63718,10517131.0
2009-10-12 10:49:00,1.63721,1.63721,1.63698,1.63703,48209522.0
2009-10-12 10:50:00,1.63701,1.63739,1.63701,1.63739,5967568.0
2009-10-12 10:51:00,1.6375,1.63763,1.6375,1.6376,49029200.0
2009-10-12 10:52:00,1.63756,1.63756,1.63741,1.63741,16265366.0
2009-10-12 10:53:00,1.6375,1.63801,1.6375,1.63801,22696723.0
2009-10-12 10:54:00,1.63815,1.63829,1.63808,1.63808,8493328.0
2009-10-12 10:55:00,1.638,1.638,1.63778,1.63778,4639291.0
2009-10-12 10:56:00,1.63773,1.63773,1.63741,1.63741,10402475.0
2009-10-12 10:57:00,1.63751,1.63755,1.63736,1.63737,8689591.0
2009-10-12 10:58:00,1.63728,1.63736,1.63686,1.63723,15962914.0
2009-10-12 10:59:00,1.63724,1.63745,1.637,1.63745,28591059.0
2009-10-12 11:00:00,1.63744,1.63754,1.63744,1.63747,6693457.0
2009-10-12 11:01:00,1.63748,1.6378,1.63747,1.6378,29094950.0
2009-10-12 11:02:00,1.6378,1.63791,1.63764,1.63764,10509138.0
2009-10-12 11:03:00,1.63758,1.63772,1.63758,1.63759,59010160.0
2009-10-12 11:04:00,1.6376,1.6377,1.63752,1.63752,6544514.0
2009-10-12 11:05:00,1.63753,1.63753,1.63722,1.63731,86247679.0
2009-10-12 11:06:00,1.63721,1.63734,1.63692,1.63721,11984383.0
2009-10-12 11:07:00,1.63717,1.63717,1.63704,1.63715,14795409.0
2009-10-12 11:08:00,1.63716,1.63734,1.63716,1.63734,8222088.0
2009-10-12 11:09:00,1.6374,1.63741,1.63726,1.63726,7021195.0
2009-10-12 11:10:00,1.6372,1.63726,1.63713,1.63725,145309104.0
2009-10-12 11:11:00,1.63715,1.63727,1.63708,1.63727,3221288.0
2009-10-12 11:12:00,1.63727,1.63729,1.63711,1.63728,4097717.0
2009-10-12 11:13:00,1.6373,1.6373,1.63707,1.63707,60738440.0
2009-10-12 11:14:00,1.637,1.63703,1.63684,1.63691,7341744.0
2009-10-12 11:15:00,1.637,1.63729,1.637,1.63702,20779096.0
2009-10-12 11:16:00,1.63697,1.63698,1.63678,1.63698,13188081.0
2009-10-12 11:17:00,1.63694,1.63716,1.63691,1.63716,5133462.0
2009-10-12 11:18:00,1.63721,1.63725,1.63718,1.63722,42551282.0
2009-10-12 11:19:00,1.63731,1.63739,1.63722,1.63732,44023296.0
2009-10-12 11:20:00,1.63715,1.63736,1.63715,1.63719,5013518.0
2009-10-12 11:21:00,1.63709,1.6371,1.63686,1.63695,7382260.0
2009-10-12 11:22:00,1.63691,1.63692,1.63669,1.63669,12140742.0
2009-10-12 11:23:00,1.63684,1.63714,1.63683,1.637,88489180.0
2009-10-12 11:24:00,1.63711,1.63728,1.63711,1.63715,4696829.0
2009-10-12 11:25:00,1.6371,1.6371,1.63687,1.63687,14081584.0
2009-10-12 11:26:00,1.63687,1.63687,1.6367,1.6367,4217354.0
2009-10-12 11:27:00,1.63676,1.63676,1.63591,1.63604,41750320.0
2009-10-12 11:28:00,1.63592,1.63592,1.63573,1.63578,4852558.0
2009-10-12 11:29:00,1.6358,1.63597,1.6358,1.63592,5490670.0
2009-10-12 11:30:00,1.63607,1.63622,1.63594,1.63609,8959497.0
2009-10-12 11:31:00,1.63612,1.63612,1.63589,1.63597,39641535.0
2009-10-12 11:32:00,1.63589,1.63589,1.63567,1.63573,5709921.0
2009-10-12 11:33:00,1.63562,1.63562,1.63535,1.63545,7437977.0
2009-10-12 11:34:00,1.63551,1.63558,1.63537,1.63558,7994838.0
2009-10-12 11:35:00,1.63555,1.63562,1.63551,1.63557,14967540.0
2009-10-12 11:36:00,1.63562,1.63582,1.63562,1.63582,4670549.0
2009-10-12 11:37:00,1.63592,1.63598,1.63579,1.63579,17457440.0
2009-10-12 11:38:00,1.63572,1.63574,1.63559,1.63559,2989626.0
2009-10-12 11:39:00,1.6355,1.63576,1.6355,1.63573,7446752.0
2009-10-12 11:40:00,1.6358,1.63595,1.6358,1.6359,10695169.0
2009-10-12 11:41:00,1.63589,1.63596,1.6358,1.63596,5416036.0
2009-10-12 11:42:00,1.63573,1.6359,1.63573,1.6359,9178796.0
2009-10-12 11:43:00,1.63588,1.63603,1.6358,1.636,9223793.0
2009-10-12 11:44:00,1.63607,1.63624,1.63604,1.63612,9173436.0
2009-10-12 11:45:00,1.63618,1.63635,1.63618,1.63628,4643117.0
2009-10-12 11:46:00,1.63618,1.63618,1.63594,1.63616,5193050.0
2009-10-12 11:47:00,1.63617,1.63617,1.63607,1.63607,23170320.0
2009-10-12 11:48:00,1.63606,1.63607,1.63594,1.63607,5316789.0
2009-10-12 11:49:00,1.63604,1.63604,1.63585,1.63597,8713870.0
2009-10-12 11:50:00,1.63583,1.63604,1.63583,1.63597,8034395.0
2009-10-12 11:51:00,1.63594,1.63594,1.63569,1.63569,8695929.0
2009-10-12 11:52:00,1.63559,1.6358,1.63559,1.6358,13583142.0
2009-10-12 11:53:00,1.63581,1.63585,1.63569,1.63569,10124723.0
2009-10-12 11:54:00,1.63562,1.63562,1.63534,1.63542,10763486.0
2009-10-12 11:55:00,1.63539,1.63557,1.63539,1.63555,12095265.0
2009-10-12 11:56:00,1.63557,1.63603,1.63552,1.63594,26030428.0
2009-10-12 11:57:00,1.63596,1.63596,1.63547,1.63551,91036386.0
2009-10-12 11:58:00,1.63554,1.63554,1.63532,1.63532,3799542.0
2009-10-12 11:59:00,1.63527,1.63565,1.63527,1.63559,10207075.0
2009-10-12 12:00:00,1.63568,1.63577,1.63567,1.63577,15224090.0
2009-10-12 12:01:00,1.6358,1.63641,1.6358,1.63626,45914220.0
2009-10-12 12:02:00,1.63616,1.63622,1.63609,1.63609,8688781.0
2009-10-12 12:03:00,1.63607,1.63607,1.63511,1.63511,44667712.0
2009-10-12 12:04:00,1.63499,1.63504,1.63495,1.63496,5971816.0
2009-10-12 12:05:00,1.63511,1.6355,1.63508,1.6355,6885221.0
2009-10-12 12:06:00,1.63556,1.63556,1.63536,1.63537,8417828.0
2009-10-12 12:07:00,1.6351,1.63577,1.6351,1.63577,29702926.0
2009-10-12 12:08:00,1.63579,1.63579,1.63538,1.63538,3907682.0
2009-10-12 12:09:00,1.6352,1.63529,1.63482,1.63482,9322320.0
2009-10-12 12:10:00,1.63476,1.63476,1.63439,1.63439,3517235.0
2009-10-12 12:11:00,1.63433,1.63433,1.63393,1.63396,2137339.0
2009-10-12 12:12:00,1.63392,1.63392,1.63374,1.63374,4466355.0
2009-10-12 12:13:00,1.63373,1.63373,1.63336,1.63363,67848368.0
2009-10-12 12:14:00,1.63372,1.63378,1.63342,1.63378,4860502.0
2009-10-12 12:15:00,1.63379,1.63382,1.63378,1.63378,70616403.0
2009-10-12 12:16:00,1.63365,1.63397,1.63365,1.63381,11746675.0
2009-10-12 12:17:00,1.63381,1.63381,1.63347,1.63351,4247985.0
2009-10-12 12:18:00,1.63351,1.63351,1.63335,1.63339,3901924.0
2009-10-12 12:19:00,1.63332,1.63332,1.63308,1.63308,11796336.0
2009-10-12 12:20:00,1.63317,1.63335,1.63293,1.63301,13886987.0
2009-10-12 12:21:00,1.633,1.63308,1.63287,1.63308,5233316.0
2009-10-12 12:22:00,1.63307,1.63327,1.63307,1.63309,20647340.0
2009-10-12 12:23:00,1.63288,1.63293,1.63269,1.63281,4815392.0
2009-10-12 12:24:00,1.63283,1.63289,1.63265,1.63289,12265459.0
2009-10-12 12:25:00,1.63288,1.63288,1.6327,1.63279,7411811.0
2009-10-12 12:26:00,1.63279,1.63297,1.63273,1.63295,8785471.0
2009-10-12 12:27:00,1.63302,1.63326,1.63302,1.63321,53797520.0
2009-10-12 12:28:00,1.63322,1.63322,1.63309,1.63322,5768508.0
2009-10-12 12:29:00,1.63326,1.63326,1.63311,1.63325,78354768.0
2009-10-12 12:30:00,1.63315,1.63332,1.63315,1.63331,13523619.0
2009-10-12 12:31:00,1.63336,1.6337,1.63336,1.6337,8282837.0
2009-10-12 12:32:00,1.63366,1.63376,1.63362,1.63369,4277464.0
2009-10-12 12:33:00,1.63369,1.63383,1.63369,1.63383,18048129.0
2009-10-12 12:34:00,1.63377,1.63377,1.63356,1.63356,3800235.0
2009-10-12 12:35:00,1.63342,1.63351,1.63328,1.63338,8806056.0
2009-10-12 12:36:00,1.63325,1.63338,1.6332,1.6332,6171367.0
2009-10-12 12:37:00,1.63313,1.6332,1.63281,1.63292,8579805.0
2009-10-12 12:38:00,1.63302,1.63322,1.63302,1.63322,7123939.0
2009-10-12 12:39:00,1.63335,1.63337,1.6332,1.6332,5411765.0
2009-10-12 12:40:00,1.63315,1.63315,1.63299,1.63299,9415701.0
2009-10-12 12:41:00,1.63297,1.63301,1.6328,1.63296,12730763.0
2009-10-12 12:42:00,1.63285,1.63299,1.63285,1.63288,5996990.0
2009-10-12 12:43:00,1.63288,1.6332,1.63288,1.6332,7870608.0
2009-10-12 12:44:00,1.63329,1.63344,1.63328,1.63344,8701578.0
2009-10-12 12:45:00,1.63341,1.63341,1.63296,1.63316,102213458.0
2009-10-12 12:46:00,1.6331,1.63324,1.63301,1.63314,4493618.0
2009-10-12 12:47:00,1.63323,1.63324,1.633,1.633,4346970.0
2009-10-12 12:48:00,1.63308,1.63327,1.63299,1.63299,8858589.0
2009-10-12 12:49:00,1.63288,1.63295,1.63266,1.63266,10585962.0
2009-10-12 12:50:00,1.63289,1.63298,1.63284,1.63284,6891474.0
2009-10-12 12:51:00,1.63291,1.63308,1.63291,1.63305,10595893.0
2009-10-12 12:52:00,1.63292,1.63292,1.63273,1.63277,7443131.0
2009-10-12 12:53:00,1.63282,1.63317,1.63282,1.63312,45809000.0
2009-10-12 12:54:00,1.63302,1.63302,1.63287,1.63287,4185187.0
2009-10-12 12:55:00,1.63288,1.63288,1.6322,1.63225,46994346.0
2009-10-12 12:56:00,1.63228,1.63243,1.63228,1.63243,14005417.0
2009-10-12 12:57:00,1.63242,1.63242,1.63217,1.63217,4101561.0
2009-10-12 12:58:00,1.6324,1.63272,1.6324,1.63272,4219717.0
2009-10-12 12:59:00,1.63278,1.63278,1.63241,1.63241,6365052.0
2009-10-12 13:00:00,1.6324,1.63255,1.6323,1.63243,5187772.0
2009-10-12 13:01:00,1.63251,1.63251,1.63199,1.63199,29785236.0
2009-10-12 13:02:00,1.63195,1.63195,1.63179,1.63184,14935146.0
2009-10-12 13:03:00,1.6317,1.63216,1.6317,1.63216,7665509.0
2009-10-12 13:04:00,1.63217,1.63241,1.63217,1.63241,8910969.0
2009-10-12 13:05:00,1.6324,1.63253,1.63231,1.63244,3754160.0
2009-10-12 13:06:00,1.63248,1.6328,1.63248,1.6328,19578150.0
2009-10-12 13:07:00,1.63282,1.63296,1.63258,1.63258,6125287.0
2009-10-12 13:08:00,1.63297,1.63326,1.63297,1.63318,6094067.0
2009-10-12 13:09:00,1.63316,1.63328,1.63315,1.63328,7893710.0
2009-10-12 13:10:00,1.63331,1.63331,1.63287,1.63287,10784437.0
2009-10-12 13:11:00,1.63298,1.63298,1.63219,1.6324,32741320.0
2009-10-12 13:12:00,1.63222,1.63222,1.63212,1.63215,8663995.0
2009-10-12 13:13:00,1.63204,1.63204,1.63176,1.63178,11102037.0
2009-10-12 13:14:00,1.63163,1.63163,1.63128,1.63148,10241706.0
2009-10-12 13:15:00,1.6315,1.6317,1.63149,1.6317,8245860.0
2009-10-12 13:16:00,1.63169,1.6319,1.63169,1.63187,12204363.0
2009-10-12 13:17:00,1.63192,1.63255,1.63192,1.63255,80416358.0
2009-10-12 13:18:00,1.6326,1.6328,1.6326,1.6328,6928866.0
2009-10-12 13:19:00,1.63276,1.63276,1.63242,1.63242,8418409.0
2009-10-12 13:20:00,1.63239,1.63243,1.63236,1.63242,69117591.0
2009-10-12 13:21:00,1.63237,1.63258,1.63237,1.63258,4481161.0
2009-10-12 13:22:00,1.63257,1.63264,1.63218,1.63218,11271864.0
2009-10-12 13:23:00,1.63225,1.63232,1.63225,1.63225,7202767.0
2009-10-12 13:24:00,1.63226,1.63233,1.6321,1.63233,6148324.0
2009-10-12 13:25:00,1.63229,1.63229,1.63167,1.63167,8714591.0
2009-10-12 13:26:00,1.63152,1.63152,1.63123,1.63136,5649186.0
2009-10-12 13:27:00,1.63148,1.63154,1.63146,1.63147,9495924.0
2009-10-12 13:28:00,1.63139,1.6314,1.63131,1.63131,53811648.0
2009-10-12 13:29:00,1.6312,1.63127,1.63104,1.63127,2714488.0
2009-10-12 13:30:00,1.6313,1.6313,1.6308,1.63105,5599424.0
2009-10-12 13:31:00,1.63104,1.63123,1.63102,1.63102,97288760.0
2009-10-12 13:32:00,1.63106,1.63111,1.63099,1.63111,10354033.0
2009-10-12 13:33:00,1.63108,1.63117,1.63099,1.63099,8752119.0
2009-10-12 13:34:00,1.63094,1.63094,1.63077,1.63077,7979461.0
2009-10-12 13:35:00,1.63079,1.63131,1.63074,1.63131,8798315.0
2009-10-12 13:36:00,1.63135,1.63143,1.63131,1.63134,10755596.0
2009-10-12 13:37:00,1.63141,1.63148,1.6307,1.63148,3346953.0
2009-10-12 13:38:00,1.63159,1.63164,1.63151,1.63163,7094085.0
2009-10-12 13:39:00,1.63167,1.63175,1.63162,1.63175,3755537.0
2009-10-12 13:40:00,1.63166,1.63194,1.63166,1.63194,6745167.0
2009-10-12 13:41:00,1.632,1.63229,1.632,1.63229,8088624.0
2009-10-12 13:42:00,1.63231,1.63243,1.63228,1.63243,2703457.0
2009-10-12 13:43:00,1.6324,1.63316,1.6324,1.63316,62783524.0
2009-10-12 13:44:00,1.63306,1.63331,1.63306,1.6333,7210883.0
2009-10-12 13:45:00,1.63335,1.63345,1.63331,1.63344,3209092.0
2009-10-12 13:46:00,1.63346,1.63363,1.63346,1.63363,8982484.0
2009-10-12 13:47:00,1.63363,1.63381,1.63363,1.63377,10372576.0
2009-10-12 13:48:00,1.63385,1.63397,1.63385,1.63397,6310337.0
2009-10-12 13:49:00,1.63384,1.63415,1.63384,1.63415,5116910.0
2009-10-12 13:50:00,1.63415,1.63436,1.63415,1.63426,13094850.0
2009-10-12 13:51:00,1.63427,1.63429,1.63409,1.63409,9702799.0
2009-10-12 13:52:00,1.63408,1.63423,1.63402,1.63405,10243269.0
2009-10-12 13:53:00,1.63395,1.63396,1.63378,1.63388,29651040.0
2009-10-12 13:54:00,1.63378,1.6338,1.63372,1.63374,6192924.0
2009-10-12 13:55:00,1.63381,1.63401,1.63379,1.63401,10563956.0
2009-10-12 13:56:00,1.63388,1.63389,1.6336,1.6336,7989000.0
2009-10-12 13:57:00,1.63338,1.63361,1.63338,1.63348,4009191.0
2009-10-12 13:58:00,1.63341,1.63347,1.63321,1.63321,5571465.0
2009-10-12 13:59:00,1.63329,1.63329,1.63314,1.63314,5082980.0
2009-10-12 14:00:00,1.63314,1.63314,1.63278,1.63283,10682175.0
2009-10-12 14:01:00,1.63286,1.63287,1.63257,1.6326,6049534.0
2009-10-12 14:02:00,1.63255,1.63255,1.63228,1.63231,17382045.0
2009-10-12 14:03:00,1.6323,1.63233,1.63221,1.63233,48197499.0
2009-10-12 14:04:00,1.6323,1.63256,1.6323,1.63245,9520523.0
2009-10-12 14:05:00,1.63261,1.63271,1.63261,1.63266,5147764.0
2009-10-12 14:06:00,1.63272,1.63286,1.63266,1.6328,4511042.0
2009-10-12 14:07:00,1.63271,1.63271,1.63242,1.63242,8001770.0
2009-10-12 14:08:00,1.6323,1.63256,1.6323,1.63256,4472717.0
2009-10-12 14:09:00,1.63263,1.6328,1.63263,1.6328,5845454.0
2009-10-12 14:10:00,1.63284,1.63315,1.63284,1.63303,34480182.0
2009-10-12 14:11:00,1.633,1.63309,1.63293,1.63309,5002616.0
2009-10-12 14:12:00,1.63324,1.63338,1.6332,1.63335,19434473.0
2009-10-12 14:13:00,1.63335,1.63335,1.63308,1.63308,8901099.0
2009-10-12 14:14:00,1.63301,1.63305,1.63287,1.63305,12725547.0
2009-10-12 14:15:00,1.63304,1.63304,1.63274,1.63274,26987393.0
2009-10-12 14:16:00,1.63273,1.63273,1.63258,1.63258,3460904.0
2009-10-12 14:17:00,1.63219,1.63255,1.63219,1.63233,17549561.0
2009-10-12 14:18:00,1.63256,1.63287,1.63239,1.63279,14534086.0
2009-10-12 14:19:00,1.6328,1.6328,1.63238,1.63278,10294697.0
2009-10-12 14:20:00,1.63291,1.63323,1.63291,1.63323,37885364.0
2009-10-12 14:21:00,1.63335,1.63369,1.63335,1.63368,4836049.0
2009-10-12 14:22:00,1.6336,1.634,1.6336,1.63397,7010748.0
2009-10-12 14:23:00,1.63403,1.63422,1.63391,1.63422,5840418.0
2009-10-12 14:24:00,1.63438,1.63462,1.63438,1.63447,3914495.0
2009-10-12 14:25:00,1.6344,1.6344,1.63428,1.63428,28065280.0
2009-10-12 14:26:00,1.63419,1.63419,1.63391,1.63392,5928030.0
2009-10-12 14:27:00,1.63395,1.63398,1.6339,1.63393,97712680.0
2009-10-12 14:28:00,1.63391,1.63394,1.63384,1.63394,6714532.0
2009-10-12 14:29:00,1.63396,1.63399,1.63388,1.63395,8890440.0
2009-10-12 14:30:00,1.63385,1.63385,1.63372,1.63372,6458058.0
2009-10-12 14:31:00,1.63369,1.63369,1.63356,1.63358,18037449.0
2009-10-12 14:32:00,1.63362,1.63364,1.63354,1.63364,5888329.0
2009-10-12 14:33:00,1.63365,1.63391,1.63363,1.63363,12987249.0
2009-10-12 14:34:00,1.63366,1.63374,1.6336,1.63374,9103438.0
2009-10-12 14:35:00,1.6337,1.63393,1.63346,1.63385,5944105.0
2009-10-12 14:36:00,1.63372,1.63373,1.63354,1.63354,5207321.0
2009-10-12 14:37:00,1.63365,1.63369,1.63356,1.63369,5888881.0
2009-10-12 14:38:00,1.63331,1.63372,1.63331,1.63352,20734481.0
2009-10-12 14:39:00,1.63374,1.63382,1.63374,1.63381,29548762.0
2009-10-12 14:40:00,1.63374,1.63395,1.63368,1.63395,9084051.0
2009-10-12 14:41:00,1.634,1.634,1.63387,1.63394,62478080.0
2009-10-12 14:42:00,1.63396,1.63401,1.6338,1.63381,14076271.0
2009-10-12 14:43:00,1.63383,1.63408,1.63383,1.63408,7487952.0
2009-10-12 14:44:00,1.63401,1.6342,1.6339,1.6342,6354645.0
2009-10-12 14:45:00,1.63419,1.63419,1.63413,1.63417,11032983.0
2009-10-12 14:46:00,1.63424,1.63426,1.63411,1.63426,13444250.0
2009-10-12 14:47:00,1.63427,1.63448,1.6342,1.63448,12617858.0
2009-10-12 14:48:00,1.63444,1.63466,1.63444,1.63454,7313558.0
2009-10-12 14:49:00,1.63455,1.63474,1.63444,1.63474,13188600.0
2009-10-12 14:50:00,1.63464,1.63502,1.63464,1.63502,3795760.0
2009-10-12 14:51:00,1.63497,1.63497,1.63472,1.63472,38868148.0
2009-10-12 14:52:00,1.63466,1.6348,1.63466,1.63474,9457796.0
2009-10-12 14:53:00,1.63487,1.63501,1.63486,1.63501,3621320.0
2009-10-12 14:54:00,1.63505,1.63518,1.635,1.63518,7186596.0
2009-10-12 14:55:00,1.63522,1.63534,1.63521,1.63534,4412705.0
2009-10-12 14:56:00,1.63533,1.6355,1.63533,1.63549,11503660.0
2009-10-12 14:57:00,1.63557,1.63597,1.63557,1.63582,23912525.0
2009-10-12 14:58:00,1.63575,1.63585,1.63575,1.63585,5725758.0
2009-10-12 14:59:00,1.63586,1.63586,1.63566,1.63582,7700098.0
2009-10-12 15:00:00,1.63586,1.63602,1.63582,1.63602,37063148.0
2009-10-12 15:01:00,1.63599,1.63615,1.63589,1.63612,8141569.0
2009-10-12 15:02:00,1.63621,1.63659,1.63621,1.63655,16474380.0
2009-10-12 15:03:00,1.63659,1.63663,1.63646,1.6365,10607559.0
2009-10-12 15:04:00,1.63662,1.63662,1.63652,1.63662,39206275.0
2009-10-12 15:05:00,1.63662,1.63687,1.63657,1.63687,4103833.0
2009-10-12 15:06:00,1.63683,1.63685,1.63537,1.63676,7873730.0
2009-10-12 15:07:00,1.63674,1.63704,1.63674,1.63704,11900215.0
2009-10-12 15:08:00,1.63702,1.63702,1.63687,1.63687,9886253.0
2009-10-12 15:09:00,1.6368,1.63683,1.63673,1.63674,4634723.0
2009-10-12 15:10:00,1.63667,1.63667,1.63585,1.63585,7431134.0
2009-10-12 15:11:00,1.63635,1.63635,1.63618,1.63618,6847452.0
2009-10-12 15:12:00,1.63619,1.63629,1.63606,1.63629,13534534.0
2009-10-12 15:13:00,1.63641,1.63671,1.63639,1.63671,31096212.0
2009-10-12 15:14:00,1.63669,1.63704,1.63669,1.63704,3372505.0
2009-10-12 15:15:00,1.63715,1.6372,1.63705,1.6372,5937916.0
2009-10-12 15:16:00,1.63716,1.63716,1.63696,1.63696,5755212.0
2009-10-12 15:17:00,1.63694,1.63694,1.63666,1.63685,10193641.0
2009-10-12 15:18:00,1.63692,1.63699,1.63667,1.63667,6983897.0
2009-10-12 15:19:00,1.63694,1.63704,1.63691,1.63697,9342141.0
2009-10-12 15:20:00,1.63689,1.63689,1.6366,1.6366,10098075.0
2009-10-12 15:21:00,1.63663,1.63663,1.63643,1.63643,15703563.0
2009-10-12 15:22:00,1.6364,1.6364,1.63629,1.63629,6897108.0
2009-10-12 15:23:00,1.63624,1.63624,1.63588,1.63588,108196426.0
2009-10-12 15:24:00,1.63589,1.63622,1.63589,1.63614,5445376.0
2009-10-12 15:25:00,1.63624,1.63624,1.63603,1.63607,5084916.0
2009-10-12 15:26:00,1.63611,1.63614,1.63597,1.63597,10778407.0
2009-10-12 15:27:00,1.63591,1.63603,1.63573,1.63582,9051769.0
2009-10-12 15:28:00,1.63574,1.6358,1.63571,1.63572,8001214.0
2009-10-12 15:29:00,1.63565,1.63569,1.6354,1.63569,6888279.0
2009-10-12 15:30:00,1.63571,1.63577,1.63556,1.63574,4108276.0
2009-10-12 15:31:00,1.63571,1.63571,1.63531,1.63531,3534723.0
2009-10-12 15:32:00,1.63538,1.63538,1.63521,1.6353,9762739.0
2009-10-12 15:33:00,1.63523,1.63526,1.63504,1.63509,16682370.0
2009-10-12 15:34:00,1.635,1.63535,1.635,1.63535,6660403.0
2009-10-12 15:35:00,1.63531,1.63566,1.63531,1.63558,6193258.0
2009-10-12 15:36:00,1.63575,1.63585,1.63524,1.63584,8365315.0
2009-10-12 15:37:00,1.63591,1.63648,1.63591,1.63648,16437360.0
2009-10-12 15:38:00,1.63648,1.63656,1.63637,1.63637,7659519.0
2009-10-12 15:39:00,1.63635,1.63639,1.63612,1.63639,35297850.0
2009-10-12 15:40:00,1.6363,1.63645,1.63615,1.63645,9742370.0
2009-10-12 15:41:00,1.63647,1.63647,1.63628,1.63637,10573516.0
2009-10-12 15:42:00,1.63629,1.63653,1.63625,1.63653,8925549.0
2009-10-12 15:43:00,1.63656,1.63664,1.6364,1.63664,4403650.0
2009-10-12 15:44:00,1.6366,1.63671,1.63629,1.63661,5801699.0
2009-10-12 15:45:00,1.63659,1.63659,1.63644,1.63644,10002780.0
2009-10-12 15:46:00,1.63645,1.63645,1.63617,1.63624,13602636.0
2009-10-12 15:47:00,1.63624,1.63625,1.63598,1.63603,17205071.0
2009-10-12 15:48:00,1.63599,1.63607,1.6358,1.63583,11772049.0
2009-10-12 15:49:00,1.63587,1.63587,1.63535,1.63535,28460295.0
2009-10-12 15:50:00,1.63531,1.63531,1.63518,1.63518,6637342.0
2009-10-12 15:51:00,1.63516,1.63516,1.63459,1.63493,20884555.0
2009-10-12 15:52:00,1.63497,1.63497,1.63484,1.63485,5948873.0
2009-10-12 15:53:00,1.63472,1.6348,1.63465,1.63465,5748653.0
2009-10-12 15:54:00,1.63463,1.63478,1.63454,1.63478,5450984.0
2009-10-12 15:55:00,1.63462,1.6349,1.63462,1.63466,7248002.0
2009-10-12 15:56:00,1.63467,1.6347,1.63449,1.6346,30700416.0
2009-10-12 15:57:00,1.6346,1.6346,1.6341,1.6341,10126233.0
2009-10-12 15:58:00,1.63412,1.63412,1.63385,1.63386,7620545.0
2009-10-12 15:59:00,1.63379,1.63382,1.63362,1.63362,5828828.0
2009-10-12 16:00:00,1.63361,1.6339,1.63361,1.63372,7633859.0
2009-10-12 16:01:00,1.63364,1.63364,1.63328,1.63328,24746432.0
2009-10-12 16:02:00,1.63334,1.63365,1.63334,1.63365,5218864.0
2009-10-12 16:03:00,1.6336,1.6336,1.63337,1.63359,13841160.0
2009-10-12 16:04:00,1.63358,1.63371,1.63352,1.63366,12677485.0
2009-10-12 16:05:00,1.63374,1.63378,1.63363,1.63372,14858941.0
2009-10-12 16:06:00,1.63368,1.63382,1.63363,1.63382,14083188.0
2009-10-12 16:07:00,1.63372,1.63372,1.63356,1.63362,10029062.0
2009-10-12 16:08:00,1.63367,1.63411,1.63367,1.63411,3701501.0
2009-10-12 16:09:00,1.63427,1.63479,1.63427,1.63479,23900440.0
2009-10-12 16:10:00,1.63479,1.63479,1.63456,1.63456,6223030.0
2009-10-12 16:11:00,1.6346,1.63506,1.6346,1.63506,15738987.0
2009-10-12 16:12:00,1.63504,1.63516,1.63485,1.635,4532035.0
2009-10-12 16:13:00,1.63508,1.63508,1.63474,1.63475,5956528.0
2009-10-12 16:14:00,1.63473,1.63479,1.63458,1.63458,4603290.0
2009-10-12 16:15:00,1.63459,1.63478,1.63459,1.63478,7501736.0
2009-10-12 16:16:00,1.63477,1.63477,1.63442,1.63442,3270334.0
2009-10-12 16:17:00,1.6344,1.6344,1.63429,1.63429,7086735.0
2009-10-12 16:18:00,1.63429,1.63429,1.63413,1.63413,4264605.0
2009-10-12 16:19:00,1.63411,1.63411,1.63375,1.63375,7211199.0
2009-10-12 16:20:00,1.63368,1.63368,1.63316,1.63316,8679316.0
2009-10-12 16:21:00,1.63313,1.63313,1.63272,1.63272,10892840.0
2009-10-12 16:22:00,1.63271,1.63271,1.63156,1.63156,30139298.0
2009-10-12 16:23:00,1.63143,1.63143,1.63115,1.63121,12540658.0
2009-10-12 16:24:00,1.63113,1.63113,1.63074,1.63105,9764413.0
2009-10-12 16:25:00,1.63105,1.63105,1.63087,1.63087,5678863.0
2009-10-12 16:26:00,1.63094,1.63094,1.63044,1.63081,4877839.0
2009-10-12 16:27:00,1.63076,1.63076,1.6303,1.63035,22522742.0
2009-10-12 16:28:00,1.63024,1.63024,1.6295,1.6295,9110110.0
2009-10-12 16:29:00,1.62952,1.62963,1.62943,1.62963,12929161.0
2009-10-12 16:30:00,1.62977,1.63027,1.62977,1.63027,9301025.0
2009-10-12 16:31:00,1.63033,1.6305,1.62896,1.62896,7817341.0
2009-10-12 16:32:00,1.63031,1.63031,1.63009,1.63012,2232845.0
2009-10-12 16:33:00,1.63007,1.63007,1.62984,1.62992,14933119.0
2009-10-12 16:34:00,1.62983,1.62985,1.62965,1.62976,7865672.0
2009-10-12 16:35:00,1.62973,1.62973,1.62955,1.62964,5376662.0
2009-10-12 16:36:00,1.62954,1.62955,1.62787,1.62931,5575634.0
2009-10-12 16:37:00,1.62923,1.62934,1.62916,1.62934,63073577.0
2009-10-12 16:38:00,1.62945,1.62978,1.62942,1.62974,14984580.0
2009-10-12 16:39:00,1.6297,1.63006,1.6297,1.63006,4855070.0
2009-10-12 16:40:00,1.63007,1.63019,1.63007,1.63019,11860567.0
2009-10-12 16:41:00,1.63022,1.63035,1.63022,1.63035,5428846.0
2009-10-12 16:42:00,1.63032,1.63052,1.63032,1.63051,6218092.0
2009-10-12 16:43:00,1.63053,1.63066,1.63053,1.63066,7295718.0
2009-10-12 16:44:00,1.63067,1.63088,1.63067,1.63088,15517197.0
2009-10-12 16:45:00,1.63079,1.63099,1.63079,1.63098,9264443.0
2009-10-12 16:46:00,1.63095,1.63112,1.63095,1.63112,13309313.0
2009-10-12 16:47:00,1.63116,1.63187,1.63116,1.63187,56408868.0
2009-10-12 16:48:00,1.63189,1.63213,1.63189,1.63213,5621222.0
2009-10-12 16:49:00,1.63204,1.63204,1.63188,1.63188,42124015.0
2009-10-12 16:50:00,1.63188,1.63198,1.63187,1.63198,5892691.0
2009-10-12 16:51:00,1.63208,1.63236,1.63208,1.63229,5896451.0
2009-10-12 16:52:00,1.63227,1.63238,1.63221,1.63238,8034479.0
2009-10-12 16:53:00,1.63235,1.63244,1.63234,1.63244,42677834.0
2009-10-12 16:54:00,1.63228,1.63245,1.63226,1.63233,4861635.0
2009-10-12 16:55:00,1.6323,1.6324,1.63219,1.6324,6593081.0
2009-10-12 16:56:00,1.63236,1.63288,1.63226,1.63288,5822738.0
2009-10-12 16:57:00,1.63291,1.63302,1.63291,1.63302,11579856.0
2009-10-12 16:58:00,1.63304,1.6334,1.63304,1.63323,14690644.0
2009-10-12 16:59:00,1.63319,1.63319,1.63293,1.633,18231392.0
2009-10-12 17:00:00,1.63279,1.63282,1.63248,1.63255,5496801.0
2009-10-12 17:01:00,1.63241,1.63249,1.63235,1.63237,8293377.0
2009-10-12 17:02:00,1.63237,1.63237,1.6313,1.6313,56607705.0
2009-10-12 17:03:00,1.63127,1.63127,1.6309,1.6309,41701576.0
2009-10-12 17:04:00,1.63097,1.63108,1.63093,1.63098,4376968.0
2009-10-12 17:05:00,1.63092,1.631,1.63086,1.631,42113383.0
2009-10-12 17:06:00,1.63105,1.63121,1.631,1.6312,6533608.0
2009-10-12 17:07:00,1.63125,1.63145,1.63125,1.63145,17425985.0
2009-10-12 17:08:00,1.63147,1.6316,1.63144,1.63159,8785835.0
2009-10-12 17:09:00,1.63161,1.63174,1.63151,1.63171,6704623.0
2009-10-12 17:10:00,1.63175,1.6324,1.63175,1.6324,8214261.0
2009-10-12 17:11:00,1.63245,1.63261,1.6323,1.63261,10773480.0
2009-10-12 17:12:00,1.63247,1.63273,1.63247,1.63273,7776458.0
2009-10-12 17:13:00,1.63274,1.63291,1.63274,1.63291,13922275.0
2009-10-12 17:14:00,1.63295,1.63326,1.63295,1.63326,9877654.0
2009-10-12 17:15:00,1.63328,1.63352,1.63328,1.63352,6773728.0
2009-10-12 17:16:00,1.63356,1.63356,1.63311,1.63311,9372566.0
2009-10-12 17:17:00,1.63317,1.6332,1.63312,1.63312,8992976.0
2009-10-12 17:18:00,1.63313,1.63313,1.63286,1.63288,7614963.0
2009-10-12 17:19:00,1.63291,1.63291,1.63266,1.63266,8194255.0
2009-10-12 17:20:00,1.63254,1.63264,1.63248,1.63248,5773416.0
2009-10-12 17:21:00,1.63249,1.63249,1.63221,1.63232,10178535.0
2009-10-12 17:22:00,1.63235,1.63235,1.63213,1.63221,2627934.0
2009-10-12 17:23:00,1.63218,1.63218,1.63204,1.63206,7382086.0
2009-10-12 17:24:00,1.6319,1.632,1.63187,1.63187,6500977.0
2009-10-12 17:25:00,1.63186,1.63186,1.63171,1.63171,11007048.0
2009-10-12 17:26:00,1.63172,1.63172,1.63147,1.63162,5778786.0
2009-10-12 17:27:00,1.63157,1.63157,1.63137,1.63141,13512181.0
2009-10-12 17:28:00,1.63123,1.63157,1.63123,1.63157,7926708.0
2009-10-12 17:29:00,1.63172,1.63197,1.63172,1.63197,5015326.0
2009-10-12 17:30:00,1.63192,1.63235,1.63192,1.63232,8243823.0
2009-10-12 17:31:00,1.6324,1.6324,1.63223,1.63238,10257772.0
2009-10-12 17:32:00,1.63243,1.63243,1.63222,1.63241,11485456.0
2009-10-12 17:33:00,1.63245,1.63266,1.63245,1.63259,44218880.0
2009-10-12 17:34:00,1.63261,1.63279,1.6326,1.63278,2760765.0
2009-10-12 17:35:00,1.63276,1.6328,1.63269,1.63276,62958120.0
2009-10-12 17:36:00,1.63276,1.63286,1.63276,1.63278,5887930.0
2009-10-12 17:37:00,1.63271,1.63271,1.63228,1.63228,3666911.0
2009-10-12 17:38:00,1.63235,1.63235,1.63187,1.63187,3221899.0
2009-10-12 17:39:00,1.63194,1.63195,1.6318,1.6318,6295729.0
2009-10-12 17:40:00,1.63176,1.63176,1.63157,1.63172,6065545.0
2009-10-12 17:41:00,1.63177,1.63181,1.63174,1.63174,5803447.0
2009-10-12 17:42:00,1.63175,1.63175,1.63147,1.63157,11625079.0
2009-10-12 17:43:00,1.63156,1.63166,1.6315,1.63166,6473586.0
2009-10-12 17:44:00,1.63168,1.63177,1.63162,1.63177,37224252.0
2009-10-12 17:45:00,1.63187,1.63212,1.63187,1.63199,60020880.0
2009-10-12 17:46:00,1.63191,1.63192,1.6316,1.63192,8093729.0
2009-10-12 17:47:00,1.6319,1.6319,1.6317,1.63175,6765313.0
2009-10-12 17:48:00,1.63176,1.63176,1.63164,1.63167,9992669.0
2009-10-12 17:49:00,1.63172,1.63216,1.63172,1.63216,13309644.0
2009-10-12 17:50:00,1.63228,1.63238,1.63214,1.63214,6600215.0
2009-10-12 17:51:00,1.63212,1.63213,1.63166,1.63166,69921462.0
2009-10-12 17:52:00,1.63166,1.63166,1.631,1.63129,17409458.0
2009-10-12 17:53:00,1.63131,1.63131,1.63115,1.63121,8300312.0
2009-10-12 17:54:00,1.63107,1.63111,1.63092,1.63092,3926317.0
2009-10-12 17:55:00,1.63086,1.63086,1.63059,1.6306,4870964.0
2009-10-12 17:56:00,1.63048,1.63095,1.63048,1.63095,9656862.0
2009-10-12 17:57:00,1.63098,1.63112,1.63094,1.63094,10907212.0
2009-10-12 17:58:00,1.63095,1.63105,1.63086,1.63091,13850930.0
2009-10-12 17:59:00,1.63083,1.63083,1.63055,1.63055,63217184.0
2009-10-12 18:00:00,1.63043,1.63043,1.63024,1.63033,12967118.0
2009-10-12 18:01:00,1.63026,1.63026,1.63012,1.63014,58164232.0
2009-10-12 18:02:00,1.63016,1.63042,1.63016,1.63034,9324769.0
2009-10-12 18:03:00,1.6304,1.63067,1.6304,1.63067,4445206.0
2009-10-12 18:04:00,1.63075,1.6308,1.63061,1.63061,12602522.0
2009-10-12 18:05:00,1.63084,1.63107,1.63079,1.63107,8188631.0
2009-10-12 18:06:00,1.63114,1.6314,1.63114,1.63138,3384721.0
2009-10-12 18:07:00,1.63137,1.63154,1.63137,1.63145,31839203.0
2009-10-12 18:08:00,1.63161,1.63183,1.6315,1.63176,5706353.0
2009-10-12 18:09:00,1.63188,1.63213,1.63188,1.63206,5865706.0
2009-10-12 18:10:00,1.63208,1.63243,1.63208,1.63231,43718958.0
2009-10-12 18:11:00,1.63233,1.6325,1.63233,1.6325,4867920.0
2009-10-12 18:12:00,1.63246,1.63257,1.63243,1.63243,6129035.0
2009-10-12 18:13:00,1.63239,1.63266,1.63239,1.63266,10102496.0
2009-10-12 18:14:00,1.63263,1.6328,1.63263,1.6328,5009771.0
2009-10-12 18:15:00,1.63284,1.63303,1.63279,1.63303,4968124.0
2009-10-12 18:16:00,1.6329,1.63301,1.63287,1.63299,9918824.0
2009-10-12 18:17:00,1.63306,1.63322,1.63299,1.63322,102553440.0
2009-10-12 18:18:00,1.63323,1.63324,1.6331,1.6331,16179838.0
2009-10-12 18:19:00,1.63308,1.63308,1.63296,1.63296,52506402.0
2009-10-12 18:20:00,1.63285,1.63296,1.63278,1.63278,12476220.0
2009-10-12 18:21:00,1.63281,1.63281,1.63265,1.63279,8232008.0
2009-10-12 18:22:00,1.63287,1.63288,1.63275,1.63275,4462688.0
2009-10-12 18:23:00,1.63283,1.63298,1.63248,1.63289,3717928.0
2009-10-12 18:24:00,1.63302,1.63319,1.63298,1.63319,8685597.0
2009-10-12 18:25:00,1.63313,1.63313,1.63296,1.63296,7728678.0
2009-10-12 18:26:00,1.63298,1.63305,1.63295,1.63295,12551398.0
2009-10-12 18:27:00,1.63296,1.63296,1.63274,1.63278,28044780.0
2009-10-12 18:28:00,1.63273,1.63278,1.63268,1.63272,55027776.0
2009-10-12 18:29:00,1.63265,1.63287,1.63239,1.63269,9189835.0
2009-10-12 18:30:00,1.63268,1.63282,1.63255,1.63282,8165585.0
2009-10-12 18:31:00,1.63284,1.63299,1.63284,1.63299,5080712.0
2009-10-12 18:32:00,1.63295,1.63355,1.63292,1.63355,10669902.0
2009-10-12 18:33:00,1.63356,1.63356,1.63346,1.63346,20028996.0
2009-10-12 18:34:00,1.6334,1.63343,1.6332,1.63324,7402399.0
2009-10-12 18:35:00,1.63324,1.63324,1.6331,1.63313,7407889.0
2009-10-12 18:36:00,1.63301,1.63309,1.63287,1.63287,6788470.0
2009-10-12 18:37:00,1.63292,1.63293,1.6327,1.63281,3183019.0
2009-10-12 18:38:00,1.63281,1.63281,1.63251,1.63251,9246283.0
2009-10-12 18:39:00,1.63252,1.63254,1.63243,1.63246,4417810.0
2009-10-12 18:40:00,1.63239,1.63239,1.63205,1.63205,74073501.0
2009-10-12 18:41:00,1.632,1.63212,1.632,1.63203,49616865.0
2009-10-12 18:42:00,1.63195,1.63195,1.63177,1.63186,4696418.0
2009-10-12 18:43:00,1.63178,1.63178,1.63129,1.63167,17695580.0
2009-10-12 18:44:00,1.63169,1.63174,1.63137,1.63173,6270334.0
2009-10-12 18:45:00,1.63182,1.63212,1.63182,1.63191,62911371.0
2009-10-12 18:46:00,1.63177,1.63177,1.63136,1.63163,6824560.0
2009-10-12 18:47:00,1.6317,1.6317,1.63159,1.63161,5253439.0
2009-10-12 18:48:00,1.63163,1.6317,1.63152,1.6317,8279677.0
2009-10-12 18:49:00,1.63173,1.63173,1.6316,1.6316,6365034.0
2009-10-12 18:50:00,1.63157,1.63169,1.63155,1.63169,23031306.0
2009-10-12 18:51:00,1.6318,1.63195,1.6318,1.63189,5714725.0
2009-10-12 18:52:00,1.63183,1.63188,1.6318,1.63184,12383365.0
2009-10-12 18:53:00,1.63181,1.63189,1.63177,1.63177,3993364.0
2009-10-12 18:54:00,1.63194,1.63224,1.63194,1.63224,30246864.0
2009-10-12 18:55:00,1.63233,1.6327,1.63233,1.6327,4981667.0
2009-10-12 18:56:00,1.63279,1.63291,1.63278,1.63278,4568740.0
2009-10-12 18:57:00,1.63277,1.63277,1.63263,1.63277,7497282.0
2009-10-12 18:58:00,1.63278,1.63279,1.63273,1.63279,3528612.0
2009-10-12 18:59:00,1.63286,1.63309,1.63286,1.63306,38687390.0
2009-10-12 19:00:00,1.63303,1.63303,1.63278,1.63298,12337870.0
2009-10-12 19:01:00,1.63303,1.6331,1.63287,1.63301,7822547.0
2009-10-12 19:02:00,1.63294,1.63302,1.63293,1.63295,6217050.0
2009-10-12 19:03:00,1.63298,1.63309,1.63287,1.63309,8601452.0
2009-10-12 19:04:00,1.63305,1.6332,1.63284,1.6332,7230440.0
2009-10-12 19:05:00,1.63313,1.63329,1.63305,1.63329,5804033.0
2009-10-12 19:06:00,1.6332,1.6332,1.63305,1.63305,47190850.0
2009-10-12 19:07:00,1.63304,1.63309,1.63299,1.63303,9449340.0
2009-10-12 19:08:00,1.63298,1.63298,1.63281,1.63281,11941619.0
2009-10-12 19:09:00,1.63279,1.63279,1.63258,1.63269,10342898.0
2009-10-12 19:10:00,1.63258,1.63282,1.63258,1.63282,4233585.0
2009-10-12 19:11:00,1.63285,1.63286,1.63268,1.63282,19770353.0
2009-10-12 19:12:00,1.63274,1.63278,1.63262,1.63278,3181559.0
2009-10-12 19:13:00,1.63283,1.63295,1.6328,1.63295,8335136.0
2009-10-12 19:14:00,1.63304,1.63321,1.63296,1.63321,13438229.0
2009-10-12 19:15:00,1.63323,1.63325,1.63319,1.63323,27135128.0
2009-10-12 19:16:00,1.63316,1.63326,1.63305,1.63326,3056305.0
2009-10-12 19:17:00,1.63331,1.63343,1.63324,1.63343,7919204.0
2009-10-12 19:18:00,1.63343,1.63371,1.63343,1.63371,18174163.0
2009-10-12 19:19:00,1.63376,1.63383,1.63373,1.63373,9978432.0
2009-10-12 19:20:00,1.63377,1.63385,1.63375,1.63377,7708656.0
2009-10-12 19:21:00,1.63365,1.63365,1.63341,1.63341,8278787.0
2009-10-12 19:22:00,1.63351,1.63351,1.6332,1.63324,15680986.0
2009-10-12 19:23:00,1.63333,1.6334,1.6332,1.63335,5068401.0
2009-10-12 19:24:00,1.6332,1.63321,1.63295,1.63304,3577649.0
2009-10-12 19:25:00,1.63318,1.63318,1.63311,1.63315,3785992.0
2009-10-12 19:26:00,1.63313,1.63322,1.63308,1.63308,2293830.0
2009-10-12 19:27:00,1.63307,1.63307,1.63284,1.63284,5349728.0
2009-10-12 19:28:00,1.6329,1.63292,1.63237,1.63292,10115647.0
2009-10-12 19:29:00,1.63297,1.63297,1.63279,1.63279,7894386.0
2009-10-12 19:30:00,1.63268,1.63283,1.63268,1.63283,6548064.0
2009-10-12 19:31:00,1.63278,1.63285,1.63259,1.63278,3468308.0
2009-10-12 19:32:00,1.63283,1.63284,1.63275,1.63283,41613950.0
2009-10-12 19:33:00,1.63282,1.63294,1.63282,1.63294,48340112.0
2009-10-12 19:34:00,1.63299,1.63299,1.63285,1.63297,7654916.0
2009-10-12 19:35:00,1.63297,1.63318,1.63297,1.63305,76513032.0
2009-10-12 19:36:00,1.63306,1.63306,1.63276,1.63288,6018962.0
2009-10-12 19:37:00,1.63291,1.63301,1.63291,1.633,17311477.0
2009-10-12 19:38:00,1.633,1.6332,1.633,1.6332,10144962.0
2009-10-12 19:39:00,1.63322,1.6334,1.63322,1.6334,14982732.0
2009-10-12 19:40:00,1.63335,1.63335,1.63308,1.63331,11354559.0
2009-10-12 19:41:00,1.6333,1.63334,1.6332,1.63334,10780620.0
2009-10-12 19:42:00,1.6335,1.63389,1.6335,1.63389,4331921.0
2009-10-12 19:43:00,1.63391,1.63394,1.63377,1.63394,14250914.0
2009-10-12 19:44:00,1.63391,1.63438,1.63389,1.63418,55927428.0
2009-10-12 19:45:00,1.63425,1.63454,1.63421,1.63454,6351597.0
2009-10-12 19:46:00,1.63457,1.63466,1.63457,1.63463,12420920.0
2009-10-12 19:47:00,1.63467,1.63485,1.63467,1.63484,31508341.0
2009-10-12 19:48:00,1.63477,1.63478,1.63451,1.63477,9726976.0
2009-10-12 19:49:00,1.6348,1.63482,1.63469,1.63473,4365216.0
2009-10-12 19:50:00,1.6347,1.63479,1.63468,1.63479,15240621.0
2009-10-12 19:51:00,1.63492,1.63525,1.63492,1.63525,8158523.0
2009-10-12 19:52:00,1.63522,1.63539,1.63522,1.63539,9370835.0
2009-10-12 19:53:00,1.63546,1.63557,1.63539,1.63557,6945075.0
2009-10-12 19:54:00,1.63562,1.63582,1.63557,1.63582,6161736.0
2009-10-12 19:55:00,1.63579,1.63598,1.63577,1.63577,10399197.0
2009-10-12 19:56:00,1.63603,1.63603,1.63594,1.63595,41824923.0
2009-10-12 19:57:00,1.63595,1.63602,1.63586,1.63586,10002638.0
2009-10-12 19:58:00,1.63594,1.636,1.63592,1.63592,26563670.0
2009-10-12 19:59:00,1.63588,1.63588,1.63563,1.63582,6883271.0
2009-10-12 20:00:00,1.63571,1.63578,1.63563,1.63571,4643104.0
2009-10-12 20:01:00,1.63568,1.63569,1.63551,1.63567,9818455.0
2009-10-12 20:02:00,1.6357,1.63576,1.6356,1.63561,7880349.0
2009-10-12 20:03:00,1.63556,1.63556,1.63549,1.6355,56770309.0
2009-10-12 20:04:00,1.63538,1.63541,1.63531,1.63531,2391384.0
2009-10-12 20:05:00,1.63527,1.63527,1.63457,1.63505,10711487.0
2009-10-12 20:06:00,1.63518,1.6354,1.63512,1.6354,13548550.0
2009-10-12 20:07:00,1.63548,1.63555,1.63536,1.63551,9858492.0
2009-10-12 20:08:00,1.63547,1.63547,1.63526,1.6354,6605740.0
2009-10-12 20:09:00,1.63545,1.6358,1.63545,1.6358,6981387.0
2009-10-12 20:10:00,1.63596,1.6362,1.63596,1.6362,5232897.0
2009-10-12 20:11:00,1.63621,1.6363,1.63614,1.63614,11113097.0
2009-10-12 20:12:00,1.6361,1.63611,1.63598,1.63598,16909747.0
2009-10-12 20:13:00,1.63591,1.63597,1.63588,1.63588,16997820.0
2009-10-12 20:14:00,1.63584,1.63584,1.63544,1.63544,13360770.0
2009-10-12 20:15:00,1.63535,1.63535,1.63502,1.63502,8859245.0
2009-10-12 20:16:00,1.63492,1.63498,1.63472,1.63472,67855105.0
2009-10-12 20:17:00,1.63466,1.63466,1.63424,1.63428,10972523.0
2009-10-12 20:18:00,1.63432,1.63437,1.63429,1.63436,7176069.0
2009-10-12 20:19:00,1.63298,1.63457,1.63298,1.63432,5675382.0
2009-10-12 20:20:00,1.63442,1.63453,1.63435,1.63439,4899173.0
2009-10-12 20:21:00,1.63435,1.63438,1.63416,1.6342,6224993.0
2009-10-12 20:22:00,1.63422,1.63428,1.63381,1.63428,1915989.0
2009-10-12 20:23:00,1.63431,1.63448,1.63431,1.63448,7001693.0
2009-10-12 20:24:00,1.63451,1.63451,1.63434,1.63443,5655389.0
2009-10-12 20:25:00,1.63445,1.63459,1.63444,1.63459,13688570.0
2009-10-12 20:26:00,1.63458,1.63466,1.63456,1.63466,49730562.0
2009-10-12 20:27:00,1.63468,1.63469,1.63454,1.63467,4339743.0
2009-10-12 20:28:00,1.63467,1.63483,1.63467,1.63471,6153993.0
2009-10-12 20:29:00,1.63481,1.63493,1.6348,1.6348,34011054.0
2009-10-12 20:30:00,1.63474,1.63474,1.63455,1.63469,8061040.0
2009-10-12 20:31:00,1.63461,1.63461,1.63438,1.63458,4372990.0
2009-10-12 20:32:00,1.63467,1.63477,1.63467,1.63475,16271961.0
2009-10-12 20:33:00,1.63474,1.63477,1.6346,1.63469,11837780.0
2009-10-12 20:34:00,1.63455,1.63455,1.63443,1.63444,11404742.0
2009-10-12 20:35:00,1.63455,1.63478,1.63452,1.63478,8012720.0
2009-10-12 20:36:00,1.63482,1.63493,1.63466,1.63493,15160538.0
2009-10-12 20:37:00,1.63498,1.63524,1.63481,1.63481,4142905.0
2009-10-12 20:38:00,1.63531,1.6354,1.63531,1.6354,4287839.0
2009-10-12 20:39:00,1.63544,1.63552,1.63526,1.63544,8995965.0
2009-10-12 20:40:00,1.63542,1.63542,1.63519,1.63526,13331716.0
2009-10-12 20:41:00,1.63521,1.63521,1.635,1.635,17072334.0
2009-10-12 20:42:00,1.63483,1.63483,1.6345,1.6345,7076619.0
2009-10-12 20:43:00,1.63435,1.63453,1.63435,1.63442,15265935.0
2009-10-12 20:44:00,1.63437,1.63437,1.63429,1.63429,13720058.0
2009-10-12 20:45:00,1.63423,1.63425,1.63377,1.63414,15138924.0
2009-10-12 20:46:00,1.63421,1.63455,1.63419,1.63455,20078128.0
2009-10-12 20:47:00,1.63456,1.63459,1.63444,1.63459,4447713.0
2009-10-12 20:48:00,1.63453,1.63463,1.63446,1.63463,7452882.0
2009-10-12 20:49:00,1.63464,1.63464,1.63443,1.63451,4537665.0
2009-10-12 20:50:00,1.63442,1.63442,1.63429,1.63438,10403582.0
2009-10-12 20:51:00,1.63449,1.63466,1.63443,1.63466,10692335.0
2009-10-12 20:52:00,1.6346,1.63469,1.63457,1.63457,3912550.0
2009-10-12 20:53:00,1.63455,1.63455,1.63437,1.6345,3473998.0
2009-10-12 20:54:00,1.63444,1.63481,1.63444,1.63451,8076283.0
2009-10-12 20:55:00,1.63453,1.63504,1.63453,1.63504,31858120.0
2009-10-12 20:56:00,1.63499,1.63528,1.63499,1.63528,9223496.0
2009-10-12 20:57:00,1.63534,1.6354,1.63526,1.63526,11058743.0
2009-10-12 20:58:00,1.63508,1.63508,1.63469,1.63469,5782683.0
2009-10-12 20:59:00,1.63459,1.63459,1.63432,1.63432,4847340.0
2009-10-12 21:00:00,1.63421,1.63438,1.63417,1.63438,17869194.0
2009-10-12 21:01:00,1.63439,1.63445,1.63423,1.63445,4096776.0
2009-10-12 21:02:00,1.63451,1.63475,1.63428,1.63446,14250879.0
2009-10-12 21:03:00,1.63445,1.63445,1.63424,1.6344,5886279.0
2009-10-12 21:04:00,1.63443,1.63443,1.63428,1.63428,6505306.0
2009-10-12 21:05:00,1.63426,1.63444,1.63426,1.63442,20488329.0
2009-10-12 21:06:00,1.63444,1.63444,1.63431,1.6344,10288702.0
2009-10-12 21:07:00,1.63432,1.63464,1.63432,1.63464,8291212.0
2009-10-12 21:08:00,1.63465,1.63467,1.6344,1.6344,5862152.0
2009-10-12 21:09:00,1.63449,1.63449,1.63419,1.63419,3880134.0
2009-10-12 21:10:00,1.63412,1.63412,1.6339,1.6339,17637100.0
2009-10-12 21:11:00,1.63391,1.63402,1.63388,1.63388,16092851.0
2009-10-12 21:12:00,1.63398,1.63435,1.63393,1.63435,18965664.0
2009-10-12 21:13:00,1.63451,1.63482,1.63451,1.63482,15123196.0
2009-10-12 21:14:00,1.63493,1.63501,1.63464,1.63494,4316986.0
2009-10-12 21:15:00,1.63494,1.63502,1.63484,1.63502,4056184.0
2009-10-12 21:16:00,1.63511,1.63529,1.63505,1.63529,7319860.0
2009-10-12 21:17:00,1.63527,1.63528,1.63488,1.63526,10265747.0
2009-10-12 21:18:00,1.63528,1.63534,1.63523,1.63523,6464963.0
2009-10-12 21:19:00,1.63514,1.63514,1.63475,1.63475,23030304.0
2009-10-12 21:20:00,1.63481,1.63489,1.63471,1.63477,10266047.0
2009-10-12 21:21:00,1.63473,1.63473,1.63454,1.63455,12227358.0
2009-10-12 21:22:00,1.6346,1.63505,1.63432,1.63505,6119472.0
2009-10-12 21:23:00,1.63517,1.63535,1.6351,1.63535,4965761.0
2009-10-12 21:24:00,1.63532,1.63533,1.63386,1.63529,6255363.0
2009-10-12 21:25:00,1.63534,1.63553,1.6353,1.63553,13793680.0
2009-10-12 21:26:00,1.63557,1.63566,1.63556,1.63557,7456563.0
2009-10-12 21:27:00,1.63558,1.63592,1.63558,1.63592,26329149.0
2009-10-12 21:28:00,1.63584,1.63587,1.63569,1.63582,8889819.0
2009-10-12 21:29:00,1.6359,1.63615,1.63467,1.63588,16348230.0
2009-10-12 21:30:00,1.63588,1.63588,1.63559,1.63559,3906436.0
2009-10-12 21:31:00,1.63565,1.63568,1.6355,1.63551,7049190.0
2009-10-12 21:32:00,1.63557,1.63583,1.63555,1.63583,9818875.0
2009-10-12 21:33:00,1.63596,1.63612,1.63591,1.63605,4466695.0
2009-10-12 21:34:00,1.63611,1.63622,1.63611,1.63622,6649038.0
2009-10-12 21:35:00,1.63617,1.63631,1.63617,1.63631,42196950.0
2009-10-12 21:36:00,1.63627,1.63627,1.63596,1.63597,9310248.0
2009-10-12 21:37:00,1.6359,1.63593,1.63582,1.63582,11908530.0
2009-10-12 21:38:00,1.63569,1.63595,1.63569,1.63595,3493195.0
2009-10-12 21:39:00,1.63598,1.63615,1.63598,1.63599,8234362.0
2009-10-12 21:40:00,1.63603,1.63603,1.63595,1.63596,4748697.0
2009-10-12 21:41:00,1.63595,1.63601,1.63587,1.63599,4491721.0
2009-10-12 21:42:00,1.63604,1.63611,1.63576,1.63576,5105982.0
2009-10-12 21:43:00,1.63578,1.63578,1.6357,1.6357,20731950.0
2009-10-12 21:44:00,1.63565,1.63565,1.63543,1.63555,3271079.0
2009-10-12 21:45:00,1.6356,1.63582,1.63547,1.63579,6038819.0
2009-10-12 21:46:00,1.63587,1.63587,1.63576,1.63577,6719558.0
2009-10-12 21:47:00,1.6358,1.63586,1.6358,1.63585,13503989.0
2009-10-12 21:48:00,1.63583,1.63583,1.63562,1.63562,4907007.0
2009-10-12 21:49:00,1.63553,1.63555,1.63518,1.63521,16651578.0
2009-10-12 21:50:00,1.63533,1.63564,1.63533,1.63557,59979870.0
2009-10-12 21:51:00,1.63563,1.63584,1.63563,1.63584,42608970.0
2009-10-12 21:52:00,1.63584,1.63602,1.63573,1.63573,13240621.0
2009-10-12 21:53:00,1.63582,1.63589,1.63582,1.63583,18766480.0
2009-10-12 21:54:00,1.63581,1.63586,1.63572,1.63572,8329554.0
2009-10-12 21:55:00,1.63575,1.63609,1.63575,1.63609,16533245.0
2009-10-12 21:56:00,1.63609,1.63621,1.63601,1.63621,1892504.0
2009-10-12 21:57:00,1.63624,1.63653,1.63623,1.63642,12467420.0
2009-10-12 21:58:00,1.63641,1.63647,1.63634,1.63634,13700339.0
2009-10-12 21:59:00,1.63633,1.6364,1.63625,1.63636,7489937.0
2009-10-12 22:00:00,1.63636,1.63636,1.63619,1.63632,7550731.0
2009-10-12 22:01:00,1.63623,1.63623,1.63586,1.63586,6965404.0
2009-10-12 22:02:00,1.63587,1.63589,1.63579,1.63589,9518239.0
2009-10-12 22:03:00,1.63583,1.63583,1.6357,1.63577,8760908.0
2009-10-12 22:04:00,1.63568,1.63568,1.63549,1.63562,2927195.0
2009-10-12 22:05:00,1.63562,1.63571,1.63549,1.63549,5780802.0
2009-10-12 22:06:00,1.63546,1.63558,1.63492,1.63558,10805942.0
2009-10-12 22:07:00,1.63565,1.63577,1.63559,1.63564,5817223.0
2009-10-12 22:08:00,1.63551,1.63561,1.63545,1.63561,7317380.0
2009-10-12 22:09:00,1.63567,1.636,1.63567,1.636,37873792.0
2009-10-12 22:10:00,1.63604,1.63619,1.63596,1.63613,6235160.0
2009-10-12 22:11:00,1.63618,1.63623,1.63595,1.63601,13090312.0
2009-10-12 22:12:00,1.63588,1.63588,1.63557,1.63567,90810711.0
2009-10-12 22:13:00,1.63568,1.63585,1.63567,1.63585,2588974.0
2009-10-12 22:14:00,1.63589,1.63593,1.63579,1.63593,9108853.0
2009-10-12 22:15:00,1.63598,1.63598,1.63565,1.63572,12657019.0
2009-10-12 22:16:00,1.63574,1.63574,1.63531,1.63536,6282314.0
2009-10-12 22:17:00,1.63527,1.63529,1.63504,1.63504,20642235.0
2009-10-12 22:18:00,1.63511,1.63512,1.63499,1.635,4805609.0
2009-10-12 22:19:00,1.635,1.635,1.6348,1.63481,7213835.0
2009-10-12 22:20:00,1.63484,1.63484,1.63456,1.63456,5881810.0
2009-10-12 22:21:00,1.63455,1.6346,1.63437,1.6345,6851996.0
2009-10-12 22:22:00,1.63438,1.63442,1.63417,1.63433,15149420.0
2009-10-12 22:23:00,1.63441,1.63446,1.63432,1.63439,8217296.0
2009-10-12 22:24:00,1.63431,1.63431,1.63407,1.63423,7422613.0
2009-10-12 22:25:00,1.63435,1.63445,1.63435,1.63438,52896942.0
2009-10-12 22:26:00,1.63434,1.63436,1.63417,1.63436,5523949.0
2009-10-12 22:27:00,1.6343,1.63456,1.6343,1.63456,13558471.0
2009-10-12 22:28:00,1.63454,1.63454,1.63424,1.63446,5010285.0
2009-10-12 22:29:00,1.63452,1.63456,1.63448,1.63448,13550502.0
2009-10-12 22:30:00,1.63446,1.63456,1.63445,1.63456,10085159.0
2009-10-12 22:31:00,1.63464,1.6347,1.63453,1.63464,4903183.0
2009-10-12 22:32:00,1.63464,1.63465,1.63459,1.63463,11756632.0
2009-10-12 22:33:00,1.63464,1.63465,1.63459,1.6346,5506167.0
2009-10-12 22:34:00,1.63455,1.63462,1.63454,1.63456,3695259.0
2009-10-12 22:35:00,1.63444,1.63444,1.63436,1.63443,3060101.0
2009-10-12 22:36:00,1.63449,1.63449,1.63431,1.63448,7626772.0
2009-10-12 22:37:00,1.6346,1.63481,1.63457,1.63481,6488751.0
2009-10-12 22:38:00,1.63486,1.63497,1.63486,1.63487,11974197.0
2009-10-12 22:39:00,1.63477,1.63477,1.63449,1.63458,14488349.0
2009-10-12 22:40:00,1.63453,1.63456,1.6344,1.63456,8430824.0
2009-10-12 22:41:00,1.63451,1.63472,1.63451,1.63472,10638285.0
2009-10-12 22:42:00,1.63482,1.63507,1.63482,1.63503,3702900.0
2009-10-12 22:43:00,1.63496,1.63509,1.63483,1.63483,3722213.0
2009-10-12 22:44:00,1.63488,1.63488,1.63476,1.63476,8300307.0
2009-10-12 22:45:00,1.63475,1.63475,1.63448,1.6345,19457568.0
2009-10-12 22:46:00,1.63443,1.63459,1.63443,1.63459,7477190.0
2009-10-12 22:47:00,1.63471,1.63489,1.63468,1.63479,17870724.0
2009-10-12 22:48:00,1.6349,1.6349,1.63469,1.63469,3656332.0
2009-10-12 22:49:00,1.63482,1.63482,1.63474,1.63474,18122544.0
2009-10-12 22:50:00,1.63473,1.63476,1.63466,1.63468,18345555.0
2009-10-12 22:51:00,1.63468,1.63472,1.63464,1.63464,47033440.0
2009-10-12 22:52:00,1.63463,1.63463,1.63442,1.63447,10115021.0
2009-10-12 22:53:00,1.6345,1.63453,1.63446,1.63446,10767202.0
2009-10-12 22:54:00,1.63425,1.63431,1.63412,1.63428,6435876.0
2009-10-12 22:55:00,1.63434,1.63445,1.63408,1.63445,12000088.0
2009-10-12 22:56:00,1.63441,1.6345,1.63435,1.6345,6974934.0
2009-10-12 22:57:00,1.63448,1.63448,1.63435,1.63443,7353645.0
2009-10-12 22:58:00,1.63443,1.63443,1.63431,1.63432,29348430.0
2009-10-12 22:59:00,1.63436,1.63442,1.63425,1.63435,6850663.0
2009-10-12 23:00:00,1.63433,1.63433,1.63419,1.63421,8123278.0
2009-10-12 23:01:00,1.63433,1.63433,1.6338,1.63387,12082465.0
2009-10-12 23:02:00,1.63391,1.63424,1.63391,1.63424,11478394.0
2009-10-12 23:03:00,1.63417,1.63438,1.63417,1.63438,5093869.0
2009-10-12 23:04:00,1.63442,1.63463,1.63441,1.63462,11848264.0
2009-10-12 23:05:00,1.63465,1.63478,1.63465,1.63478,5963720.0
2009-10-12 23:06:00,1.6348,1.63486,1.63345,1.63485,5521753.0
2009-10-12 23:07:00,1.63474,1.63474,1.63465,1.63474,5615421.0
2009-10-12 23:08:00,1.63478,1.63478,1.63457,1.63467,10592633.0
2009-10-12 23:09:00,1.63464,1.63464,1.63441,1.63441,7540530.0
2009-10-12 23:10:00,1.63435,1.63444,1.63432,1.63432,18673650.0
2009-10-12 23:11:00,1.63426,1.6345,1.63423,1.6345,11676771.0
2009-10-12 23:12:00,1.63444,1.63447,1.63432,1.63432,11276879.0
2009-10-12 23:13:00,1.63443,1.63443,1.63426,1.63426,7720077.0
2009-10-12 23:14:00,1.63436,1.6345,1.63402,1.63438,8664455.0
2009-10-12 23:15:00,1.6343,1.63444,1.63421,1.63444,6383675.0
2009-10-12 23:16:00,1.63443,1.63451,1.63421,1.63432,2926929.0
2009-10-12 23:17:00,1.63435,1.63442,1.63435,1.63441,7540383.0
2009-10-12 23:18:00,1.63459,1.63468,1.63446,1.63464,6866187.0
2009-10-12 23:19:00,1.63454,1.63454,1.63421,1.63421,6531052.0
2009-10-12 23:20:00,1.63411,1.63421,1.63411,1.63412,11146254.0
2009-10-12 23:21:00,1.63414,1.63433,1.63414,1.63421,3112104.0
2009-10-12 23:22:00,1.63415,1.63415,1.63268,1.63409,6647579.0
2009-10-12 23:23:00,1.63392,1.63412,1.63392,1.63412,9364473.0
2009-10-12 23:24:00,1.63437,1.63445,1.63437,1.63445,7897288.0
2009-10-12 23:25:00,1.63452,1.63464,1.63452,1.63457,4687150.0
2009-10-12 23:26:00,1.63461,1.63464,1.63439,1.63454,8396565.0
2009-10-12 23:27:00,1.63455,1.63467,1.63455,1.63467,7480555.0
2009-10-12 23:28:00,1.63464,1.63466,1.63452,1.63452,3961685.0
2009-10-12 23:29:00,1.6346,1.63467,1.63444,1.63467,9133942.0
2009-10-12 23:30:00,1.63468,1.63468,1.63454,1.63454,14086661.0
2009-10-12 23:31:00,1.63451,1.63451,1.63427,1.63436,3642098.0
2009-10-12 23:32:00,1.63424,1.63438,1.63423,1.63423,10356081.0
2009-10-12 23:33:00,1.63415,1.63434,1.63414,1.63434,11325370.0
2009-10-12 23:34:00,1.63429,1.63442,1.63401,1.63431,6893147.0
2009-10-12 23:35:00,1.63429,1.63429,1.63406,1.63426,5764614.0
2009-10-12 23:36:00,1.6342,1.63424,1.63405,1.63405,10226249.0
2009-10-12 23:37:00,1.63404,1.63407,1.63399,1.63407,3886865.0
2009-10-12 23:38:00,1.63405,1.63439,1.63405,1.63439,1844723.0
2009-10-12 23:39:00,1.63417,1.63417,1.63408,1.63414,8416230.0
2009-10-12 23:40:00,1.63417,1.63436,1.63416,1.63426,5943148.0
2009-10-12 23:41:00,1.63413,1.63413,1.63373,1.63412,10966795.0
2009-10-12 23:42:00,1.63415,1.63432,1.63415,1.63419,13604370.0
2009-10-12 23:43:00,1.63433,1.63456,1.63433,1.63452,3137103.0
2009-10-12 23:44:00,1.63467,1.63485,1.63467,1.63485,18032464.0
2009-10-12 23:45:00,1.6349,1.63505,1.63464,1.63504,4397572.0
2009-10-12 23:46:00,1.63515,1.63521,1.63506,1.63521,9321372.0
2009-10-12 23:47:00,1.63517,1.63517,1.63475,1.63475,5319763.0
2009-10-12 23:48:00,1.63475,1.63481,1.63456,1.63467,5832762.0
2009-10-12 23:49:00,1.63467,1.63467,1.63449,1.63449,17625208.0
2009-10-12 23:50:00,1.63434,1.63434,1.63401,1.63409,19673724.0
2009-10-12 23:51:00,1.63428,1.63445,1.63428,1.63445,8470257.0
2009-10-12 23:52:00,1.6345,1.63453,1.63429,1.63453,4273845.0
2009-10-12 23:53:00,1.63455,1.63464,1.63455,1.63461,4267836.0
2009-10-12 23:54:00,1.63457,1.63457,1.63435,1.63446,8407596.0
2009-10-12 23:55:00,1.63449,1.63449,1.63438,1.63448,10216983.0
2009-10-12 23:56:00,1.63441,1.63445,1.63438,1.63438,15505104.0
2009-10-12 23:57:00,1.63451,1.63451,1.63438,1.63438,3506348.0
2009-10-12 23:58:00,1.6343,1.6343,1.63424,1.63426,7790838.0
2009-10-12 23:59:00,1.63414,1.63414,1.63395,1.63395,10190948.0
2009-10-13 00:00:00,1.63389,1.63415,1.63389,1.63415,7888680.0
2009-10-13 00:01:00,1.63405,1.63447,1.63405,1.63447,4845766.0
2009-10-13 00:02:00,1.6346,1.63474,1.63455,1.63474,8659503.0
2009-10-13 00:03:00,1.63473,1.63486,1.63463,1.63463,12624578.0
2009-10-13 00:04:00,1.63462,1.63466,1.6345,1.6345,12033115.0
2009-10-13 00:05:00,1.63443,1.63447,1.63431,1.63444,5130824.0
2009-10-13 00:06:00,1.63458,1.63459,1.63441,1.63454,3580355.0
2009-10-13 00:07:00,1.63454,1.63459,1.63429,1.63429,6956137.0
2009-10-13 00:08:00,1.63435,1.63466,1.63425,1.63466,5584586.0
2009-10-13 00:09:00,1.63455,1.63458,1.63452,1.63452,32698152.0
2009-10-13 00:10:00,1.63436,1.63458,1.63436,1.63458,17919519.0
2009-10-13 00:11:00,1.63454,1.63455,1.63449,1.6345,6831072.0
2009-10-13 00:12:00,1.63448,1.63466,1.63448,1.63454,7179758.0
2009-10-13 00:13:00,1.63464,1.63468,1.63458,1.63466,8429365.0
2009-10-13 00:14:00,1.63446,1.63456,1.63441,1.63452,40471781.0
2009-10-13 00:15:00,1.63459,1.63459,1.63421,1.63457,3764624.0
2009-10-13 00:16:00,1.63456,1.63475,1.63446,1.63454,11004567.0
2009-10-13 00:17:00,1.63444,1.63449,1.63429,1.63429,5053087.0
2009-10-13 00:18:00,1.63414,1.63414,1.63392,1.63413,10462132.0
2009-10-13 00:19:00,1.63424,1.6344,1.63424,1.63438,14850811.0
2009-10-13 00:20:00,1.63431,1.63446,1.63431,1.63438,12428869.0
2009-10-13 00:21:00,1.63427,1.63444,1.63427,1.63436,12366021.0
2009-10-13 00:22:00,1.63429,1.63429,1.63397,1.63423,10014137.0
2009-10-13 00:23:00,1.63432,1.63436,1.63423,1.63433,3795203.0
2009-10-13 00:24:00,1.63423,1.63432,1.63401,1.63431,7448367.0
2009-10-13 00:25:00,1.63434,1.63444,1.63431,1.63431,8256439.0
2009-10-13 00:26:00,1.63419,1.63419,1.63394,1.63394,9552366.0
2009-10-13 00:27:00,1.6338,1.6338,1.63361,1.63378,3092549.0
2009-10-13 00:28:00,1.63374,1.63374,1.6333,1.63343,6064194.0
2009-10-13 00:29:00,1.63348,1.63354,1.63345,1.63352,6226191.0
2009-10-13 00:30:00,1.63353,1.63353,1.63333,1.63335,13749897.0
2009-10-13 00:31:00,1.63325,1.63325,1.63312,1.63312,18893669.0
2009-10-13 00:32:00,1.63317,1.63317,1.63311,1.63312,4956866.0
2009-10-13 00:33:00,1.63316,1.63325,1.63316,1.63324,7357742.0
2009-10-13 00:34:00,1.63334,1.63334,1.63325,1.63326,12316562.0
2009-10-13 00:35:00,1.63309,1.6333,1.63309,1.63319,12531220.0
2009-10-13 00:36:00,1.63313,1.63325,1.63309,1.63325,6959041.0
2009-10-13 00:37:00,1.63318,1.63333,1.63318,1.63333,7133720.0
2009-10-13 00:38:00,1.63345,1.63345,1.63338,1.63338,20683279.0
2009-10-13 00:39:00,1.63332,1.63349,1.63318,1.63343,3977772.0
2009-10-13 00:40:00,1.63341,1.63341,1.63331,1.63338,41085060.0
2009-10-13 00:41:00,1.63355,1.63363,1.63355,1.63357,13217875.0
2009-10-13 00:42:00,1.63367,1.63381,1.63367,1.63375,15284287.0
2009-10-13 00:43:00,1.63378,1.63378,1.6336,1.63366,7600020.0
2009-10-13 00:44:00,1.6338,1.63383,1.63375,1.63382,6029880.0
2009-10-13 00:45:00,1.63372,1.63373,1.63366,1.6337,8515680.0
2009-10-13 00:46:00,1.63383,1.63411,1.63359,1.63403,12702044.0
2009-10-13 00:47:00,1.63382,1.63389,1.63362,1.63389,20057064.0
2009-10-13 00:48:00,1.63411,1.63419,1.63404,1.63409,9190619.0
2009-10-13 00:49:00,1.63417,1.63435,1.634,1.63435,15765631.0
2009-10-13 00:50:00,1.63442,1.63442,1.6341,1.6342,5544239.0
2009-10-13 00:51:00,1.63424,1.63424,1.63411,1.6342,10113609.0
2009-10-13 00:52:00,1.63417,1.6346,1.63417,1.63442,10023018.0
2009-10-13 00:53:00,1.6344,1.6344,1.63423,1.63423,8269616.0
2009-10-13 00:54:00,1.63424,1.63445,1.63424,1.63445,4408970.0
2009-10-13 00:55:00,1.63451,1.63463,1.63451,1.63456,2869260.0
2009-10-13 00:56:00,1.63443,1.63451,1.63424,1.63424,6410997.0
2009-10-13 00:57:00,1.63377,1.63467,1.63377,1.63467,13215921.0
2009-10-13 00:58:00,1.63469,1.63483,1.63458,1.63483,11748468.0
2009-10-13 00:59:00,1.6348,1.635,1.6348,1.63497,6220683.0
2009-10-13 01:00:00,1.63507,1.63515,1.63504,1.63511,6991008.0
2009-10-13 01:01:00,1.63509,1.63525,1.63509,1.63525,4013275.0
2009-10-13 01:02:00,1.63534,1.63553,1.63534,1.63546,9810415.0
2009-10-13 01:03:00,1.6356,1.63564,1.63528,1.63535,4716405.0
2009-10-13 01:04:00,1.63568,1.63582,1.63568,1.63573,6626424.0
2009-10-13 01:05:00,1.63575,1.63578,1.63572,1.63574,5931738.0
2009-10-13 01:06:00,1.6357,1.63571,1.63553,1.63557,7010605.0
2009-10-13 01:07:00,1.63552,1.63565,1.63552,1.63565,5800884.0
2009-10-13 01:08:00,1.63568,1.63568,1.63516,1.63516,17214038.0
2009-10-13 01:09:00,1.63516,1.63558,1.63516,1.63553,6084971.0
2009-10-13 01:10:00,1.63519,1.63523,1.63508,1.63508,7142580.0
2009-10-13 01:11:00,1.63545,1.63545,1.63523,1.6353,10581948.0
2009-10-13 01:12:00,1.63522,1.6353,1.63509,1.63529,5451176.0
2009-10-13 01:13:00,1.63529,1.63534,1.63504,1.63534,5166412.0
2009-10-13 01:14:00,1.63535,1.63552,1.6353,1.63552,8051326.0
2009-10-13 01:15:00,1.63551,1.63559,1.63549,1.63551,10207199.0
2009-10-13 01:16:00,1.6355,1.6356,1.63515,1.6356,11158601.0
2009-10-13 01:17:00,1.63559,1.63564,1.63537,1.63564,7957074.0
2009-10-13 01:18:00,1.63559,1.63565,1.6355,1.63563,4933505.0
2009-10-13 01:19:00,1.63514,1.63554,1.63504,1.63507,14948027.0
2009-10-13 01:20:00,1.63546,1.63551,1.6341,1.63536,7820198.0
2009-10-13 01:21:00,1.63526,1.63554,1.6352,1.63536,12736755.0
2009-10-13 01:22:00,1.63535,1.63535,1.63475,1.63475,10260777.0
2009-10-13 01:23:00,1.63514,1.63515,1.63484,1.63486,18194503.0
2009-10-13 01:24:00,1.63489,1.63493,1.63478,1.63488,7025205.0
2009-10-13 01:25:00,1.63491,1.63495,1.63474,1.63474,5543389.0
2009-10-13 01:26:00,1.63463,1.63463,1.63449,1.63449,22322252.0
2009-10-13 01:27:00,1.63428,1.63448,1.63422,1.63443,11399151.0
2009-10-13 01:28:00,1.63451,1.63451,1.63432,1.63432,9399177.0
2009-10-13 01:29:00,1.63401,1.63429,1.63397,1.63425,10897531.0
2009-10-13 01:30:00,1.63428,1.63431,1.63415,1.6342,6857762.0
2009-10-13 01:31:00,1.63439,1.63441,1.63427,1.63441,7581054.0
2009-10-13 01:32:00,1.63425,1.63425,1.6338,1.63384,11635131.0
2009-10-13 01:33:00,1.63371,1.63375,1.63362,1.63362,7713220.0
2009-10-13 01:34:00,1.63363,1.63363,1.63304,1.63345,12968157.0
2009-10-13 01:35:00,1.63338,1.63338,1.63312,1.63319,10531619.0
2009-10-13 01:36:00,1.63334,1.63341,1.63321,1.63341,4048176.0
2009-10-13 01:37:00,1.63334,1.63334,1.63316,1.63316,9877935.0
2009-10-13 01:38:00,1.63297,1.63298,1.63274,1.63274,10613925.0
2009-10-13 01:39:00,1.63272,1.63281,1.63243,1.63281,12488667.0
2009-10-13 01:40:00,1.63288,1.63288,1.63272,1.63285,5452580.0
2009-10-13 01:41:00,1.63277,1.63277,1.63201,1.63246,10774056.0
2009-10-13 01:42:00,1.63274,1.63279,1.63256,1.63256,9331786.0
2009-10-13 01:43:00,1.63258,1.63263,1.63227,1.63263,4108886.0
2009-10-13 01:44:00,1.63277,1.63324,1.63277,1.63324,7108074.0
2009-10-13 01:45:00,1.63326,1.63329,1.63312,1.63315,2942863.0
2009-10-13 01:46:00,1.63313,1.63314,1.63304,1.63313,6188342.0
2009-10-13 01:47:00,1.63311,1.63311,1.63282,1.63282,8663315.0
2009-10-13 01:48:00,1.63278,1.63289,1.63278,1.63287,7689239.0
2009-10-13 01:49:00,1.63292,1.63292,1.63274,1.63274,16550304.0
2009-10-13 01:50:00,1.63274,1.63289,1.63271,1.63271,5879606.0
2009-10-13 01:51:00,1.6328,1.63294,1.6327,1.63282,4282318.0
2009-10-13 01:52:00,1.63289,1.63289,1.63267,1.63267,5174897.0
2009-10-13 01:53:00,1.63274,1.63276,1.6327,1.63274,7200484.0
2009-10-13 01:54:00,1.63272,1.63277,1.63263,1.63269,11232244.0
2009-10-13 01:55:00,1.6326,1.63287,1.6326,1.63282,11435301.0
2009-10-13 01:56:00,1.63264,1.63275,1.63252,1.63268,23708968.0
2009-10-13 01:57:00,1.6328,1.63305,1.6326,1.63305,9782220.0
2009-10-13 01:58:00,1.63301,1.63301,1.63271,1.63271,4128860.0
2009-10-13 01:59:00,1.63257,1.63257,1.63244,1.63244,3728573.0
2009-10-13 02:00:00,1.63254,1.63254,1.63238,1.63238,4528749.0
2009-10-13 02:01:00,1.63249,1.63249,1.63235,1.63235,4528749.0
2009-10-13 02:02:00,1.63237,1.6325,1.63197,1.6325,10290574.0
2009-10-13 02:03:00,1.63255,1.63267,1.63249,1.63256,26125584.0
2009-10-13 02:04:00,1.63258,1.63258,1.63233,1.63233,11904334.0
2009-10-13 02:05:00,1.63243,1.63254,1.63238,1.63254,11071706.0
2009-10-13 02:06:00,1.63255,1.6326,1.6325,1.63256,6858911.0
2009-10-13 02:07:00,1.63249,1.63276,1.63249,1.63276,5182669.0
2009-10-13 02:08:00,1.63272,1.63312,1.63272,1.63312,3893372.0
2009-10-13 02:09:00,1.63306,1.63329,1.63306,1.63328,5471947.0
2009-10-13 02:10:00,1.6333,1.63349,1.6333,1.63349,17248882.0
2009-10-13 02:11:00,1.63346,1.6337,1.63346,1.6337,8292965.0
2009-10-13 02:12:00,1.63373,1.63374,1.63365,1.63373,8364696.0
2009-10-13 02:13:00,1.63372,1.63372,1.63353,1.63356,6291521.0
2009-10-13 02:14:00,1.63348,1.63354,1.63339,1.63354,2706077.0
2009-10-13 02:15:00,1.63359,1.63378,1.63359,1.6337,7330179.0
2009-10-13 02:16:00,1.63364,1.63375,1.63342,1.63375,3956559.0
2009-10-13 02:17:00,1.63372,1.63382,1.63372,1.63373,10285227.0
2009-10-13 02:18:00,1.63352,1.63368,1.63305,1.63368,10433916.0
2009-10-13 02:19:00,1.63373,1.63373,1.63352,1.63358,5921566.0
2009-10-13 02:20:00,1.63352,1.63364,1.63317,1.63364,11892837.0
2009-10-13 02:21:00,1.6337,1.63379,1.6337,1.63373,10644796.0
2009-10-13 02:22:00,1.6338,1.6339,1.63378,1.6339,10276670.0
2009-10-13 02:23:00,1.63396,1.63396,1.63376,1.63388,4336557.0
2009-10-13 02:24:00,1.63374,1.63385,1.63372,1.63385,9820605.0
2009-10-13 02:25:00,1.63401,1.63426,1.63374,1.63412,13831224.0
2009-10-13 02:26:00,1.63407,1.63408,1.63385,1.63385,7181100.0
2009-10-13 02:27:00,1.63382,1.63382,1.63358,1.63375,10893298.0
2009-10-13 02:28:00,1.63389,1.63397,1.63386,1.63397,8353778.0
2009-10-13 02:29:00,1.63379,1.63392,1.63376,1.63382,7124207.0
2009-10-13 02:30:00,1.6338,1.63399,1.63362,1.63362,10481420.0
2009-10-13 02:31:00,1.63384,1.63388,1.63373,1.63388,10144823.0
2009-10-13 02:32:00,1.63385,1.63412,1.63385,1.63399,10608794.0
2009-10-13 02:33:00,1.63404,1.63414,1.63401,1.63401,20766815.0
2009-10-13 02:34:00,1.63396,1.63399,1.63387,1.63395,5257387.0
2009-10-13 02:35:00,1.63394,1.63394,1.6338,1.63383,6409858.0
2009-10-13 02:36:00,1.63381,1.63415,1.63381,1.63409,19444806.0
2009-10-13 02:37:00,1.63368,1.63417,1.63368,1.63417,9484030.0
2009-10-13 02:38:00,1.63412,1.63412,1.63369,1.6339,12457703.0
2009-10-13 02:39:00,1.63402,1.63413,1.63266,1.63413,8060399.0
2009-10-13 02:40:00,1.63376,1.63407,1.6336,1.63366,15464544.0
2009-10-13 02:41:00,1.63401,1.63401,1.63378,1.63392,5238936.0
2009-10-13 02:42:00,1.63405,1.63413,1.63399,1.63412,7326956.0
2009-10-13 02:43:00,1.63406,1.63406,1.63356,1.63405,10311032.0
2009-10-13 02:44:00,1.634,1.63408,1.63396,1.63408,10390064.0
2009-10-13 02:45:00,1.63411,1.63411,1.63378,1.63399,8461720.0
2009-10-13 02:46:00,1.63404,1.63419,1.63389,1.63419,5241895.0
2009-10-13 02:47:00,1.63427,1.63438,1.63427,1.63434,6020071.0
2009-10-13 02:48:00,1.63441,1.63463,1.6344,1.63463,10579833.0
2009-10-13 02:49:00,1.63417,1.63426,1.63409,1.63409,6505680.0
2009-10-13 02:50:00,1.63453,1.63498,1.63453,1.63498,6345123.0
2009-10-13 02:51:00,1.63505,1.63514,1.63505,1.63508,15919761.0
2009-10-13 02:52:00,1.63503,1.63503,1.63485,1.63485,5929555.0
2009-10-13 02:53:00,1.63484,1.63491,1.63478,1.63482,7626854.0
2009-10-13 02:54:00,1.63476,1.63476,1.63458,1.63464,5460499.0
2009-10-13 02:55:00,1.63459,1.63461,1.63445,1.6345,6566668.0
2009-10-13 02:56:00,1.6342,1.63459,1.63405,1.63435,5024398.0
2009-10-13 02:57:00,1.63424,1.63434,1.63422,1.63422,10155708.0
2009-10-13 02:58:00,1.63418,1.63418,1.63399,1.63399,4352319.0
2009-10-13 02:59:00,1.63401,1.63401,1.63388,1.63388,6437392.0
2009-10-13 03:00:00,1.63391,1.63424,1.63391,1.63416,6378879.0
2009-10-13 03:01:00,1.63418,1.63418,1.63387,1.63398,11847990.0
2009-10-13 03:02:00,1.63395,1.63396,1.63315,1.63315,13600825.0
2009-10-13 03:03:00,1.63366,1.63371,1.63351,1.63352,6095843.0
2009-10-13 03:04:00,1.63342,1.6336,1.63331,1.63332,2944039.0
2009-10-13 03:05:00,1.63328,1.63329,1.63315,1.63315,4528990.0
2009-10-13 03:06:00,1.633,1.633,1.63285,1.63289,8432360.0
2009-10-13 03:07:00,1.63287,1.63294,1.6328,1.6328,9853537.0
2009-10-13 03:08:00,1.63283,1.63283,1.63267,1.63267,11107754.0
2009-10-13 03:09:00,1.63259,1.63261,1.63245,1.6325,5806093.0
2009-10-13 03:10:00,1.63254,1.63254,1.63227,1.63231,14604567.0
2009-10-13 03:11:00,1.63221,1.63227,1.632,1.63214,9003351.0
2009-10-13 03:12:00,1.63191,1.63193,1.63181,1.63191,19650312.0
2009-10-13 03:13:00,1.63204,1.63208,1.63154,1.63208,12731325.0
2009-10-13 03:14:00,1.63204,1.63221,1.63204,1.63212,8309610.0
2009-10-13 03:15:00,1.63229,1.63243,1.63221,1.63221,6098180.0
2009-10-13 03:16:00,1.63201,1.63218,1.63186,1.63218,7875671.0
2009-10-13 03:17:00,1.63217,1.63236,1.63217,1.63236,15540708.0
2009-10-13 03:18:00,1.63234,1.63238,1.63229,1.63229,13037950.0
2009-10-13 03:19:00,1.63215,1.63215,1.63206,1.63207,38440356.0
2009-10-13 03:20:00,1.63199,1.63203,1.63181,1.63203,3660074.0
2009-10-13 03:21:00,1.63211,1.63218,1.63211,1.63215,18814956.0
2009-10-13 03:22:00,1.632,1.63209,1.632,1.63209,7810930.0
2009-10-13 03:23:00,1.63218,1.63218,1.63201,1.63201,6945845.0
2009-10-13 03:24:00,1.63208,1.63208,1.6318,1.63181,11777461.0
2009-10-13 03:25:00,1.63194,1.63194,1.63178,1.63182,12069144.0
2009-10-13 03:26:00,1.63176,1.63179,1.6317,1.6317,8043884.0
2009-10-13 03:27:00,1.63166,1.63166,1.63143,1.63143,4636486.0
2009-10-13 03:28:00,1.63121,1.63133,1.63121,1.63122,17450513.0
2009-10-13 03:29:00,1.6312,1.6312,1.63095,1.63099,13297771.0
2009-10-13 03:30:00,1.63103,1.63128,1.63103,1.63116,6331292.0
2009-10-13 03:31:00,1.63109,1.63125,1.63076,1.63116,5829274.0
2009-10-13 03:32:00,1.63117,1.63135,1.63095,1.63135,3381314.0
2009-10-13 03:33:00,1.63155,1.63174,1.63155,1.63174,9883462.0
2009-10-13 03:34:00,1.63177,1.63185,1.63174,1.63185,7901654.0
2009-10-13 03:35:00,1.63185,1.63192,1.63159,1.6318,8182322.0
2009-10-13 03:36:00,1.63186,1.63186,1.63157,1.6318,3584440.0
2009-10-13 03:37:00,1.63176,1.63176,1.63132,1.63132,10674916.0
2009-10-13 03:38:00,1.6312,1.63123,1.63117,1.63117,13347023.0
2009-10-13 03:39:00,1.63123,1.63127,1.63098,1.63125,11649517.0
2009-10-13 03:40:00,1.63128,1.63147,1.63124,1.63147,13970659.0
2009-10-13 03:41:00,1.63155,1.63169,1.63153,1.63167,10971194.0
2009-10-13 03:42:00,1.63171,1.63171,1.63166,1.63166,5059663.0
2009-10-13 03:43:00,1.63172,1.63191,1.63172,1.63183,11086607.0
2009-10-13 03:44:00,1.63176,1.63176,1.63121,1.63174,3856801.0
2009-10-13 03:45:00,1.63164,1.6317,1.63145,1.63145,37505111.0
2009-10-13 03:46:00,1.63152,1.63158,1.6313,1.63149,8433580.0
2009-10-13 03:47:00,1.63141,1.63149,1.63127,1.63138,7486713.0
2009-10-13 03:48:00,1.63145,1.63145,1.63131,1.63131,6229314.0
2009-10-13 03:49:00,1.63142,1.63155,1.63137,1.63137,18615747.0
2009-10-13 03:50:00,1.63141,1.63141,1.63128,1.63128,31440528.0
2009-10-13 03:51:00,1.63137,1.63137,1.63104,1.63112,6014633.0
2009-10-13 03:52:00,1.63107,1.63109,1.63097,1.63107,7562664.0
2009-10-13 03:53:00,1.63102,1.6312,1.63095,1.6312,3622743.0
2009-10-13 03:54:00,1.63097,1.63108,1.63097,1.63104,4928752.0
2009-10-13 03:55:00,1.63105,1.63111,1.63096,1.63111,12956946.0
2009-10-13 03:56:00,1.63107,1.63107,1.6309,1.6309,12580545.0
2009-10-13 03:57:00,1.63083,1.63088,1.63066,1.63074,8622426.0
2009-10-13 03:58:00,1.63076,1.63083,1.63066,1.63066,4469027.0
2009-10-13 03:59:00,1.63086,1.6309,1.63077,1.63077,7940290.0
2009-10-13 04:00:00,1.63074,1.63074,1.63049,1.63052,9888364.0
2009-10-13 04:01:00,1.63053,1.63059,1.63033,1.63059,8222521.0
2009-10-13 04:02:00,1.63068,1.63085,1.63064,1.63085,3195433.0
2009-10-13 04:03:00,1.63076,1.63107,1.63076,1.63107,14742896.0
2009-10-13 04:04:00,1.6312,1.63124,1.63112,1.63112,10571116.0
2009-10-13 04:05:00,1.6311,1.63113,1.6308,1.63111,8487378.0
2009-10-13 04:06:00,1.63109,1.63117,1.63109,1.63116,4330629.0
2009-10-13 04:07:00,1.63115,1.63115,1.63099,1.63115,4044521.0
2009-10-13 04:08:00,1.63108,1.63128,1.63108,1.63128,7785164.0
2009-10-13 04:09:00,1.6312,1.63124,1.63117,1.63121,21048174.0
2009-10-13 04:10:00,1.63132,1.63136,1.63128,1.6313,17048953.0
2009-10-13 04:11:00,1.63126,1.63127,1.63109,1.63127,5843282.0
2009-10-13 04:12:00,1.6313,1.63133,1.6312,1.6313,5569265.0
2009-10-13 04:13:00,1.63123,1.63126,1.63109,1.63126,9408875.0
2009-10-13 04:14:00,1.6312,1.63124,1.63082,1.63109,4057550.0
2009-10-13 04:15:00,1.63109,1.63114,1.63087,1.63114,18475884.0
2009-10-13 04:16:00,1.63105,1.63128,1.63105,1.63128,3211281.0
2009-10-13 04:17:00,1.63128,1.63128,1.6311,1.63116,12795690.0
2009-10-13 04:18:00,1.63124,1.63126,1.63105,1.63126,10052056.0
2009-10-13 04:19:00,1.63138,1.63151,1.63133,1.63139,6392544.0
2009-10-13 04:20:00,1.6314,1.63153,1.63122,1.63122,8515860.0
2009-10-13 04:21:00,1.63125,1.63129,1.63101,1.63129,1931445.0
2009-10-13 04:22:00,1.63131,1.63149,1.63131,1.63149,4038301.0
2009-10-13 04:23:00,1.63148,1.6315,1.63121,1.63121,10550139.0
2009-10-13 04:24:00,1.63119,1.63119,1.63105,1.63119,6306329.0
2009-10-13 04:25:00,1.63121,1.63135,1.63094,1.63124,7375503.0
2009-10-13 04:26:00,1.63126,1.63126,1.63096,1.63104,11508355.0
2009-10-13 04:27:00,1.63116,1.63119,1.631,1.631,10386201.0
2009-10-13 04:28:00,1.631,1.631,1.63083,1.63085,3920872.0
2009-10-13 04:29:00,1.63087,1.63105,1.63087,1.63103,14458237.0
2009-10-13 04:30:00,1.63113,1.63132,1.63109,1.63132,9114801.0
2009-10-13 04:31:00,1.63117,1.63117,1.63101,1.63101,3778075.0
2009-10-13 04:32:00,1.63102,1.63109,1.63089,1.63094,7264087.0
2009-10-13 04:33:00,1.631,1.63111,1.63087,1.63111,8417608.0
2009-10-13 04:34:00,1.6311,1.63128,1.6311,1.63128,5133229.0
2009-10-13 04:35:00,1.63124,1.63124,1.63105,1.63105,7304864.0
2009-10-13 04:36:00,1.63089,1.63095,1.63089,1.63093,9175459.0
2009-10-13 04:37:00,1.63112,1.63122,1.62974,1.63122,6487974.0
2009-10-13 04:38:00,1.63122,1.63122,1.63103,1.63104,3376482.0
2009-10-13 04:39:00,1.63104,1.63107,1.63101,1.63101,11572121.0
2009-10-13 04:40:00,1.63123,1.63135,1.63123,1.63124,6433266.0
2009-10-13 04:41:00,1.63119,1.63122,1.63099,1.63116,6414601.0
2009-10-13 04:42:00,1.63103,1.63145,1.63103,1.63131,6872385.0
2009-10-13 04:43:00,1.63128,1.63138,1.63117,1.63138,3054612.0
2009-10-13 04:44:00,1.63138,1.63138,1.63111,1.63111,5872206.0
2009-10-13 04:45:00,1.63102,1.63102,1.63047,1.631,7897599.0
2009-10-13 04:46:00,1.63089,1.63106,1.63083,1.63106,7286529.0
2009-10-13 04:47:00,1.63097,1.63142,1.63097,1.63142,11075309.0
2009-10-13 04:48:00,1.63142,1.63142,1.63097,1.63097,12966986.0
2009-10-13 04:49:00,1.63095,1.63095,1.63063,1.63063,19502514.0
2009-10-13 04:50:00,1.63071,1.63071,1.6305,1.63063,7264480.0
2009-10-13 04:51:00,1.63061,1.63069,1.6305,1.63051,10321185.0
2009-10-13 04:52:00,1.63039,1.63039,1.63014,1.63014,5131525.0
2009-10-13 04:53:00,1.63015,1.63027,1.62879,1.63015,5899309.0
2009-10-13 04:54:00,1.63016,1.63026,1.63015,1.63016,6176180.0
2009-10-13 04:55:00,1.63009,1.63013,1.63003,1.63013,11931787.0
2009-10-13 04:56:00,1.63015,1.63024,1.63005,1.63013,5314970.0
2009-10-13 04:57:00,1.63023,1.63034,1.63017,1.63018,12001667.0
2009-10-13 04:58:00,1.6302,1.6302,1.63003,1.63017,12076427.0
2009-10-13 04:59:00,1.6301,1.63031,1.6301,1.63029,8382293.0
2009-10-13 05:00:00,1.63019,1.63019,1.62991,1.63008,6797641.0
2009-10-13 05:01:00,1.63008,1.63023,1.63006,1.63023,26942460.0
2009-10-13 05:02:00,1.63022,1.63044,1.6302,1.6303,7499894.0
2009-10-13 05:03:00,1.6303,1.6304,1.63015,1.63018,6682892.0
2009-10-13 05:04:00,1.63016,1.63027,1.63012,1.63027,12783732.0
2009-10-13 05:05:00,1.63034,1.63047,1.63014,1.63014,6787466.0
2009-10-13 05:06:00,1.63019,1.63019,1.63014,1.63018,9948446.0
2009-10-13 05:07:00,1.63021,1.6305,1.63018,1.6305,10743518.0
2009-10-13 05:08:00,1.63052,1.63062,1.63052,1.63059,48298880.0
2009-10-13 05:09:00,1.63058,1.63072,1.6305,1.63069,17557234.0
2009-10-13 05:10:00,1.63064,1.63064,1.63054,1.63057,17898804.0
2009-10-13 05:11:00,1.63045,1.63053,1.63032,1.63045,3404089.0
2009-10-13 05:12:00,1.63044,1.63087,1.63044,1.63087,17037586.0
2009-10-13 05:13:00,1.63079,1.63079,1.6306,1.63067,8071233.0
2009-10-13 05:14:00,1.63064,1.63064,1.63049,1.63063,19247772.0
2009-10-13 05:15:00,1.63064,1.6307,1.63064,1.63064,7869826.0
2009-10-13 05:16:00,1.63055,1.63069,1.63043,1.63043,4132577.0
2009-10-13 05:17:00,1.63053,1.63071,1.63053,1.63065,4025330.0
2009-10-13 05:18:00,1.63062,1.63083,1.63062,1.63083,9953490.0
2009-10-13 05:19:00,1.63093,1.63094,1.63076,1.63093,8168613.0
2009-10-13 05:20:00,1.631,1.63108,1.63093,1.63105,13363171.0
2009-10-13 05:21:00,1.63108,1.63109,1.63088,1.63088,11646919.0
2009-10-13 05:22:00,1.63077,1.63087,1.63051,1.63087,7193737.0
2009-10-13 05:23:00,1.63085,1.63097,1.63076,1.63097,7190320.0
2009-10-13 05:24:00,1.63099,1.63119,1.63099,1.63119,3283016.0
2009-10-13 05:25:00,1.63123,1.63131,1.6312,1.6313,3688250.0
2009-10-13 05:26:00,1.63137,1.63154,1.63137,1.63146,5624279.0
2009-10-13 05:27:00,1.63145,1.63148,1.6314,1.6314,12177991.0
2009-10-13 05:28:00,1.63133,1.63152,1.63131,1.63141,5389890.0
2009-10-13 05:29:00,1.6314,1.63147,1.63137,1.63142,9265189.0
2009-10-13 05:30:00,1.63143,1.6315,1.63142,1.63148,12570039.0
2009-10-13 05:31:00,1.63147,1.63168,1.63147,1.63168,4756750.0
2009-10-13 05:32:00,1.63174,1.63174,1.63142,1.63142,14139608.0
2009-10-13 05:33:00,1.6316,1.63167,1.6316,1.63166,5386068.0
2009-10-13 05:34:00,1.63164,1.63178,1.6316,1.63161,48910722.0
2009-10-13 05:35:00,1.63157,1.63157,1.63145,1.63149,7289219.0
2009-10-13 05:36:00,1.63148,1.6315,1.63146,1.63149,8214009.0
2009-10-13 05:37:00,1.63146,1.63146,1.63122,1.63139,14787136.0
2009-10-13 05:38:00,1.63149,1.63155,1.63139,1.6315,7145684.0
2009-10-13 05:39:00,1.63147,1.63149,1.63144,1.63149,5814364.0
2009-10-13 05:40:00,1.63141,1.63144,1.63129,1.63144,7416299.0
2009-10-13 05:41:00,1.63144,1.63146,1.63141,1.63141,5289027.0
2009-10-13 05:42:00,1.63131,1.63145,1.63131,1.63135,19640565.0
2009-10-13 05:43:00,1.63143,1.63149,1.6313,1.63149,6796097.0
2009-10-13 05:44:00,1.63141,1.63143,1.63134,1.63134,12570283.0
2009-10-13 05:45:00,1.6313,1.63141,1.6313,1.6314,9081610.0
2009-10-13 05:46:00,1.6314,1.63143,1.63123,1.63143,2656722.0
2009-10-13 05:47:00,1.63147,1.63154,1.63147,1.63153,99496754.0
2009-10-13 05:48:00,1.63162,1.63177,1.63153,1.63156,12986419.0
2009-10-13 05:49:00,1.63144,1.63156,1.63115,1.63146,5989587.0
2009-10-13 05:50:00,1.63149,1.63166,1.63149,1.63163,36968096.0
2009-10-13 05:51:00,1.63159,1.63164,1.63137,1.63153,6974247.0
2009-10-13 05:52:00,1.63158,1.63173,1.6315,1.63173,6368759.0
2009-10-13 05:53:00,1.63168,1.6317,1.63123,1.63169,10615917.0
2009-10-13 05:54:00,1.63163,1.63171,1.63155,1.63169,6332351.0
2009-10-13 05:55:00,1.63173,1.63175,1.63158,1.63158,3249550.0
2009-10-13 05:56:00,1.63163,1.6317,1.63158,1.63166,8498310.0
2009-10-13 05:57:00,1.6316,1.6316,1.63142,1.63154,9732349.0
2009-10-13 05:58:00,1.63151,1.63151,1.63114,1.63122,7247326.0
2009-10-13 05:59:00,1.6311,1.63113,1.63095,1.63113,7480417.0
2009-10-13 06:00:00,1.63109,1.63109,1.63088,1.63106,6821437.0
2009-10-13 06:01:00,1.63099,1.63108,1.63086,1.63108,13908974.0
2009-10-13 06:02:00,1.63107,1.63113,1.63098,1.63113,11450605.0
2009-10-13 06:03:00,1.63108,1.63108,1.6309,1.63098,1741673.0
2009-10-13 06:04:00,1.63094,1.63094,1.63073,1.6309,15037059.0
2009-10-13 06:05:00,1.63097,1.63108,1.63097,1.63099,7653025.0
2009-10-13 06:06:00,1.63096,1.63096,1.63076,1.63082,19313014.0
2009-10-13 06:07:00,1.63076,1.63093,1.63072,1.63072,13676915.0
2009-10-13 06:08:00,1.63079,1.63086,1.63079,1.63086,46541736.0
2009-10-13 06:09:00,1.63093,1.63095,1.63089,1.63092,66577734.0
2009-10-13 06:10:00,1.6309,1.63101,1.63087,1.63087,16108715.0
2009-10-13 06:11:00,1.63093,1.63093,1.63051,1.63051,4481286.0
2009-10-13 06:12:00,1.63053,1.63053,1.63031,1.63031,13390174.0
2009-10-13 06:13:00,1.63024,1.63038,1.63023,1.63038,7342976.0
2009-10-13 06:14:00,1.63029,1.63042,1.63024,1.63032,5681454.0
2009-10-13 06:15:00,1.63023,1.6304,1.63022,1.6304,3349801.0
2009-10-13 06:16:00,1.63039,1.63041,1.63035,1.6304,21952512.0
2009-10-13 06:17:00,1.63044,1.63055,1.63028,1.63028,5533142.0
2009-10-13 06:18:00,1.63036,1.63044,1.63031,1.63038,4403648.0
2009-10-13 06:19:00,1.63027,1.63028,1.63011,1.63028,4931149.0
2009-10-13 06:20:00,1.63017,1.63023,1.62997,1.63013,7769731.0
2009-10-13 06:21:00,1.63024,1.63031,1.63013,1.63019,3584601.0
2009-10-13 06:22:00,1.63038,1.63059,1.63038,1.63059,12633696.0
2009-10-13 06:23:00,1.63063,1.63063,1.63024,1.63029,9615046.0
2009-10-13 06:24:00,1.63041,1.63065,1.63041,1.63065,46031370.0
2009-10-13 06:25:00,1.63072,1.63081,1.63064,1.63081,7184267.0
2009-10-13 06:26:00,1.63076,1.6308,1.63051,1.6308,4434764.0
2009-10-13 06:27:00,1.63079,1.63094,1.63079,1.63094,9421296.0
2009-10-13 06:28:00,1.63095,1.63095,1.63068,1.63068,7411617.0
2009-10-13 06:29:00,1.63048,1.6307,1.63048,1.63065,4303663.0
2009-10-13 06:30:00,1.63068,1.63069,1.62922,1.63051,16498366.0
2009-10-13 06:31:00,1.63057,1.63073,1.63056,1.63061,9427167.0
2009-10-13 06:32:00,1.63063,1.63068,1.63063,1.63068,25952829.0
2009-10-13 06:33:00,1.63069,1.63072,1.63057,1.63072,6879381.0
2009-10-13 06:34:00,1.63077,1.6308,1.63065,1.63068,13840737.0
2009-10-13 06:35:00,1.63057,1.63066,1.62904,1.63066,6390196.0
2009-10-13 06:36:00,1.63071,1.63083,1.63059,1.63081,5456280.0
2009-10-13 06:37:00,1.63087,1.63093,1.63049,1.6308,6743219.0
2009-10-13 06:38:00,1.63074,1.63076,1.6305,1.6305,12035988.0
2009-10-13 06:39:00,1.63044,1.63047,1.63025,1.63031,10759928.0
2009-10-13 06:40:00,1.63024,1.63024,1.62998,1.6301,24849288.0
2009-10-13 06:41:00,1.63013,1.63023,1.63013,1.63023,7092662.0
2009-10-13 06:42:00,1.63023,1.63023,1.62981,1.63012,10630368.0
2009-10-13 06:43:00,1.63008,1.63014,1.62986,1.62995,6738342.0
2009-10-13 06:44:00,1.6299,1.63001,1.62983,1.63001,4308213.0
2009-10-13 06:45:00,1.63,1.6301,1.62976,1.63007,4344355.0
2009-10-13 06:46:00,1.63001,1.63009,1.62987,1.62999,14526172.0
2009-10-13 06:47:00,1.63005,1.63016,1.63005,1.63016,19260336.0
2009-10-13 06:48:00,1.63012,1.63021,1.63006,1.63006,14837591.0
2009-10-13 06:49:00,1.63,1.63011,1.63,1.63011,16431064.0
2009-10-13 06:50:00,1.63,1.63,1.6298,1.6298,3718384.0
2009-10-13 06:51:00,1.62984,1.63,1.62984,1.62988,6084227.0
2009-10-13 06:52:00,1.62989,1.63003,1.62989,1.62992,7951675.0
2009-10-13 06:53:00,1.63,1.63006,1.62992,1.63006,10319663.0
2009-10-13 06:54:00,1.63006,1.6301,1.63004,1.63009,21614418.0
2009-10-13 06:55:00,1.63012,1.63012,1.63001,1.63004,6098534.0
2009-10-13 06:56:00,1.63002,1.63008,1.62993,1.63008,5714835.0
2009-10-13 06:57:00,1.62999,1.63013,1.6297,1.63006,13564516.0
2009-10-13 06:58:00,1.6301,1.63021,1.63003,1.63021,4477840.0
2009-10-13 06:59:00,1.63024,1.6304,1.63024,1.6304,17127585.0
2009-10-13 07:00:00,1.63043,1.63043,1.63026,1.63037,4887911.0
2009-10-13 07:01:00,1.63044,1.63058,1.63044,1.63058,5469810.0
2009-10-13 07:02:00,1.63075,1.63086,1.63075,1.63086,11650593.0
2009-10-13 07:03:00,1.63079,1.63079,1.63058,1.63058,9298816.0
2009-10-13 07:04:00,1.63065,1.63068,1.63059,1.63068,34662285.0
2009-10-13 07:05:00,1.6308,1.63086,1.63059,1.63059,7841812.0
2009-10-13 07:06:00,1.63067,1.63067,1.63044,1.63058,3719882.0
2009-10-13 07:07:00,1.63066,1.63081,1.63066,1.6307,4230241.0
2009-10-13 07:08:00,1.63078,1.63083,1.63074,1.63082,10701967.0
2009-10-13 07:09:00,1.63074,1.63092,1.63074,1.63092,11447604.0
2009-10-13 07:10:00,1.63095,1.63095,1.63081,1.63088,4622250.0
2009-10-13 07:11:00,1.63088,1.63095,1.63084,1.63092,7121723.0
2009-10-13 07:12:00,1.63094,1.63094,1.63077,1.63088,4431318.0
2009-10-13 07:13:00,1.63086,1.63101,1.63086,1.63101,21701400.0
2009-10-13 07:14:00,1.63105,1.63105,1.63064,1.6309,14839174.0
2009-10-13 07:15:00,1.63094,1.63098,1.63086,1.63086,12714350.0
2009-10-13 07:16:00,1.63084,1.63091,1.6307,1.63087,14671730.0
2009-10-13 07:17:00,1.63109,1.63123,1.63102,1.63123,6830054.0
2009-10-13 07:18:00,1.63128,1.63129,1.6312,1.63129,17043360.0
2009-10-13 07:19:00,1.6312,1.6312,1.63105,1.63114,13246938.0
2009-10-13 07:20:00,1.63109,1.63118,1.63095,1.63101,8381604.0
2009-10-13 07:21:00,1.63099,1.63105,1.63092,1.63105,4535956.0
2009-10-13 07:22:00,1.63061,1.63116,1.63061,1.63099,4154953.0
2009-10-13 07:23:00,1.63094,1.63099,1.63079,1.63099,14113330.0
2009-10-13 07:24:00,1.63101,1.63101,1.63084,1.63101,8638119.0
2009-10-13 07:25:00,1.63095,1.6311,1.63092,1.6311,11263944.0
2009-10-13 07:26:00,1.63129,1.63146,1.63123,1.63136,11724054.0
2009-10-13 07:27:00,1.63127,1.63127,1.63104,1.6311,17777734.0
2009-10-13 07:28:00,1.63109,1.63136,1.63109,1.63136,4380875.0
2009-10-13 07:29:00,1.63146,1.63162,1.63146,1.63162,7433641.0
2009-10-13 07:30:00,1.63158,1.63167,1.63158,1.63167,31418996.0
2009-10-13 07:31:00,1.63159,1.63174,1.63156,1.63156,5925848.0
2009-10-13 07:32:00,1.6316,1.63165,1.63149,1.63156,3987268.0
2009-10-13 07:33:00,1.63152,1.63152,1.63138,1.63149,48253989.0
2009-10-13 07:34:00,1.63158,1.63165,1.63152,1.63165,14084341.0
2009-10-13 07:35:00,1.63171,1.63177,1.63162,1.63173,5628933.0
2009-10-13 07:36:00,1.6317,1.63175,1.6317,1.63175,7046792.0
2009-10-13 07:37:00,1.63177,1.63177,1.63129,1.63167,1938279.0
2009-10-13 07:38:00,1.63162,1.63162,1.63157,1.63159,5992483.0
2009-10-13 07:39:00,1.63161,1.63171,1.63154,1.63168,4952162.0
2009-10-13 07:40:00,1.63168,1.63168,1.63024,1.63024,5455525.0
2009-10-13 07:41:00,1.6317,1.63193,1.6317,1.63193,7911003.0
2009-10-13 07:42:00,1.63197,1.63211,1.63194,1.63211,10231745.0
2009-10-13 07:43:00,1.63208,1.63248,1.63208,1.63231,65314391.0
2009-10-13 07:44:00,1.63234,1.63259,1.63234,1.63254,8465595.0
2009-10-13 07:45:00,1.63254,1.6327,1.63254,1.6327,13956722.0
2009-10-13 07:46:00,1.63267,1.63291,1.63267,1.63282,17726380.0
2009-10-13 07:47:00,1.6328,1.6328,1.63254,1.63254,17954720.0
2009-10-13 07:48:00,1.63252,1.63272,1.63246,1.63272,10105574.0
2009-10-13 07:49:00,1.63276,1.63276,1.63255,1.63255,4783270.0
2009-10-13 07:50:00,1.63249,1.63266,1.63247,1.63266,7560523.0
2009-10-13 07:51:00,1.63266,1.63273,1.63257,1.6327,6831168.0
2009-10-13 07:52:00,1.63264,1.63264,1.63243,1.63262,9266370.0
2009-10-13 07:53:00,1.63255,1.63269,1.63239,1.63258,15020566.0
2009-10-13 07:54:00,1.63266,1.63281,1.63236,1.63274,11174094.0
2009-10-13 07:55:00,1.63269,1.63269,1.6325,1.6325,2178143.0
2009-10-13 07:56:00,1.63251,1.63251,1.63182,1.63182,60406795.0
2009-10-13 07:57:00,1.63182,1.63182,1.63157,1.63157,7966387.0
2009-10-13 07:58:00,1.63161,1.63161,1.63129,1.63129,9585529.0
2009-10-13 07:59:00,1.63118,1.63118,1.63096,1.63096,4400210.0
2009-10-13 08:00:00,1.63101,1.63101,1.63071,1.63084,7338242.0
2009-10-13 08:01:00,1.63087,1.63092,1.63078,1.63078,27289570.0
2009-10-13 08:02:00,1.63067,1.63087,1.63062,1.63087,10019673.0
2009-10-13 08:03:00,1.63087,1.63128,1.63087,1.63128,40085241.0
2009-10-13 08:04:00,1.6311,1.63152,1.6311,1.6315,9733430.0
2009-10-13 08:05:00,1.63159,1.63176,1.63142,1.63176,6104962.0
2009-10-13 08:06:00,1.6317,1.6317,1.63142,1.63159,6359377.0
2009-10-13 08:07:00,1.63152,1.63158,1.6314,1.6314,9307545.0
2009-10-13 08:08:00,1.63141,1.63141,1.63129,1.63129,8829570.0
2009-10-13 08:09:00,1.63113,1.63113,1.63086,1.63088,15605799.0
2009-10-13 08:10:00,1.63089,1.63089,1.6307,1.6307,3991968.0
2009-10-13 08:11:00,1.63074,1.63074,1.63057,1.63057,8996465.0
2009-10-13 08:12:00,1.63059,1.63059,1.62997,1.62998,28837936.0
2009-10-13 08:13:00,1.62994,1.62997,1.62988,1.62988,11931718.0
2009-10-13 08:14:00,1.62985,1.62985,1.62965,1.62971,6410572.0
2009-10-13 08:15:00,1.62965,1.62965,1.62918,1.62957,56987436.0
2009-10-13 08:16:00,1.62965,1.62984,1.62959,1.62984,14228150.0
2009-10-13 08:17:00,1.62991,1.62991,1.62966,1.62973,4403699.0
2009-10-13 08:18:00,1.62966,1.62966,1.6285,1.62866,11707860.0
2009-10-13 08:19:00,1.62873,1.62893,1.6284,1.62842,10332659.0
2009-10-13 08:20:00,1.62836,1.6284,1.62827,1.62827,15272918.0
2009-10-13 08:21:00,1.6283,1.62836,1.62815,1.62815,10241231.0
2009-10-13 08:22:00,1.6281,1.62821,1.62803,1.62821,17788199.0
2009-10-13 08:23:00,1.62831,1.62846,1.62829,1.62831,5476762.0
2009-10-13 08:24:00,1.62825,1.62827,1.62811,1.62811,83184408.0
2009-10-13 08:25:00,1.62814,1.62822,1.62806,1.6282,7411092.0
2009-10-13 08:26:00,1.62824,1.62847,1.62824,1.62833,49131128.0
2009-10-13 08:27:00,1.62824,1.62824,1.62802,1.62806,45100200.0
2009-10-13 08:28:00,1.62806,1.62811,1.62788,1.62811,3773591.0
2009-10-13 08:29:00,1.62818,1.62832,1.62818,1.62824,6600871.0
2009-10-13 08:30:00,1.62817,1.62817,1.62798,1.62802,7546494.0
2009-10-13 08:31:00,1.62799,1.62799,1.62752,1.62782,10121719.0
2009-10-13 08:32:00,1.62768,1.62774,1.62766,1.62766,5298860.0
2009-10-13 08:33:00,1.62754,1.62778,1.62749,1.62749,2388412.0
2009-10-13 08:34:00,1.62741,1.62741,1.6272,1.62721,3637229.0
2009-10-13 08:35:00,1.62707,1.62723,1.62707,1.62721,3728660.0
2009-10-13 08:36:00,1.62717,1.62717,1.62699,1.62713,5500760.0
2009-10-13 08:37:00,1.62705,1.62736,1.62705,1.6272,17173351.0
2009-10-13 08:38:00,1.62708,1.62733,1.62708,1.6273,7982631.0
2009-10-13 08:39:00,1.62731,1.62733,1.62726,1.62726,7969251.0
2009-10-13 08:40:00,1.62732,1.62757,1.62732,1.62757,10802676.0
2009-10-13 08:41:00,1.62764,1.62787,1.62764,1.62787,18537494.0
2009-10-13 08:42:00,1.62797,1.62797,1.6278,1.62794,8404121.0
2009-10-13 08:43:00,1.62787,1.62787,1.62719,1.62719,3370800.0
2009-10-13 08:44:00,1.62708,1.62708,1.62689,1.62693,26715704.0
2009-10-13 08:45:00,1.62699,1.62723,1.62699,1.62723,12435896.0
2009-10-13 08:46:00,1.62729,1.62761,1.62729,1.62761,8346821.0
2009-10-13 08:47:00,1.62767,1.6278,1.62764,1.6277,3184425.0
2009-10-13 08:48:00,1.62777,1.62792,1.62768,1.62792,19796089.0
2009-10-13 08:49:00,1.62784,1.62784,1.6276,1.62762,4536146.0
2009-10-13 08:50:00,1.62775,1.62788,1.62766,1.62788,9549349.0
2009-10-13 08:51:00,1.62786,1.62786,1.6276,1.6276,12580721.0
2009-10-13 08:52:00,1.62762,1.62784,1.62759,1.62784,8725152.0
2009-10-13 08:53:00,1.6278,1.62831,1.6278,1.6282,45354000.0
2009-10-13 08:54:00,1.62824,1.62835,1.62806,1.62806,6388591.0
2009-10-13 08:55:00,1.62802,1.62802,1.62753,1.62779,7208094.0
2009-10-13 08:56:00,1.62787,1.62801,1.62782,1.62801,8199669.0
2009-10-13 08:57:00,1.62801,1.62802,1.62794,1.62794,6844711.0
2009-10-13 08:58:00,1.62797,1.62805,1.62783,1.62805,8181726.0
2009-10-13 08:59:00,1.62803,1.62821,1.6279,1.62821,12786684.0
2009-10-13 09:00:00,1.62823,1.62874,1.62823,1.62874,36169980.0
2009-10-13 09:01:00,1.62875,1.6288,1.62869,1.62869,3273902.0
2009-10-13 09:02:00,1.62876,1.62908,1.62876,1.62908,8127134.0
2009-10-13 09:03:00,1.62912,1.62916,1.62908,1.62909,4758609.0
2009-10-13 09:04:00,1.62922,1.6294,1.62922,1.6294,5300773.0
2009-10-13 09:05:00,1.62937,1.62937,1.62915,1.62933,32973840.0
2009-10-13 09:06:00,1.62927,1.62955,1.62927,1.62953,3751401.0
2009-10-13 09:07:00,1.62955,1.62955,1.62936,1.62936,13345581.0
2009-10-13 09:08:00,1.62933,1.62936,1.62929,1.62929,6128391.0
2009-10-13 09:09:00,1.6293,1.62939,1.62915,1.62915,24879873.0
2009-10-13 09:10:00,1.6292,1.62944,1.6292,1.62944,6004748.0
2009-10-13 09:11:00,1.62941,1.62959,1.62921,1.62959,7853247.0
2009-10-13 09:12:00,1.62967,1.62981,1.62967,1.62979,5043141.0
2009-10-13 09:13:00,1.62983,1.62995,1.62979,1.62995,7048708.0
2009-10-13 09:14:00,1.62996,1.62999,1.62981,1.62989,61424880.0
2009-10-13 09:15:00,1.62976,1.62976,1.62931,1.62964,6524122.0
2009-10-13 09:16:00,1.6297,1.63001,1.6297,1.63001,17326540.0
2009-10-13 09:17:00,1.63008,1.63012,1.62998,1.62998,4636148.0
2009-10-13 09:18:00,1.6299,1.6299,1.62952,1.62978,51072420.0
2009-10-13 09:19:00,1.62981,1.63024,1.62981,1.6302,80707644.0
2009-10-13 09:20:00,1.63029,1.63059,1.63029,1.63059,4662105.0
2009-10-13 09:21:00,1.63059,1.63062,1.63045,1.63055,9442690.0
2009-10-13 09:22:00,1.63059,1.63091,1.63057,1.63087,3187164.0
2009-10-13 09:23:00,1.63093,1.63115,1.63093,1.63107,7522684.0
2009-10-13 09:24:00,1.63129,1.6313,1.63106,1.63106,8189133.0
2009-10-13 09:25:00,1.63099,1.63103,1.63076,1.63093,6840141.0
2009-10-13 09:26:00,1.63096,1.6312,1.63088,1.6312,19192212.0
2009-10-13 09:27:00,1.63125,1.63135,1.63118,1.63123,11567543.0
2009-10-13 09:28:00,1.6313,1.63134,1.6313,1.63133,4796291.0
2009-10-13 09:29:00,1.63127,1.63136,1.6311,1.63136,8954474.0
2009-10-13 09:30:00,1.63133,1.63133,1.63086,1.63131,8760567.0
2009-10-13 09:31:00,1.63143,1.63193,1.63143,1.63193,55071840.0
2009-10-13 09:32:00,1.63196,1.63196,1.63164,1.6317,26780731.0
2009-10-13 09:33:00,1.63161,1.63173,1.63161,1.6317,13093468.0
2009-10-13 09:34:00,1.63164,1.63164,1.63139,1.63139,8547532.0
2009-10-13 09:35:00,1.6314,1.63148,1.63126,1.63148,8739784.0
2009-10-13 09:36:00,1.63147,1.63166,1.63121,1.63166,3617015.0
2009-10-13 09:37:00,1.6316,1.63192,1.6316,1.63192,4622631.0
2009-10-13 09:38:00,1.63185,1.63197,1.63164,1.63197,7845238.0
2009-10-13 09:39:00,1.63199,1.6323,1.63199,1.6323,12938109.0
2009-10-13 09:40:00,1.63235,1.63286,1.63235,1.63286,49209342.0
2009-10-13 09:41:00,1.63283,1.63283,1.63257,1.63265,16205770.0
2009-10-13 09:42:00,1.63277,1.63299,1.63265,1.63299,98751480.0
2009-10-13 09:43:00,1.63285,1.63285,1.63242,1.63242,10400361.0
2009-10-13 09:44:00,1.63246,1.63246,1.63233,1.6324,5127064.0
2009-10-13 09:45:00,1.63236,1.63236,1.63219,1.63219,4719076.0
2009-10-13 09:46:00,1.63222,1.63222,1.63204,1.63204,9840731.0
2009-10-13 09:47:00,1.63212,1.63239,1.63212,1.63239,6740387.0
2009-10-13 09:48:00,1.63253,1.63288,1.63253,1.63288,5225332.0
2009-10-13 09:49:00,1.63294,1.63341,1.63294,1.63341,48308228.0
2009-10-13 09:50:00,1.63343,1.6335,1.63335,1.63344,5814539.0
2009-10-13 09:51:00,1.6333,1.6334,1.63318,1.63329,5665562.0
2009-10-13 09:52:00,1.63325,1.63325,1.63302,1.63307,32383251.0
2009-10-13 09:53:00,1.63318,1.63342,1.63318,1.63342,3742918.0
2009-10-13 09:54:00,1.63354,1.63354,1.63335,1.63335,7450306.0
2009-10-13 09:55:00,1.63306,1.63318,1.63303,1.63317,11895903.0
2009-10-13 09:56:00,1.63314,1.63314,1.63296,1.63312,4362751.0
2009-10-13 09:57:00,1.63312,1.63312,1.63301,1.63301,9719377.0
2009-10-13 09:58:00,1.63304,1.63308,1.63285,1.63285,62921073.0
2009-10-13 09:59:00,1.63289,1.63305,1.63289,1.63295,12919316.0
2009-10-13 10:00:00,1.63289,1.63298,1.63281,1.63298,59779840.0
2009-10-13 10:01:00,1.63291,1.63291,1.63256,1.63269,15224146.0
2009-10-13 10:02:00,1.63259,1.63269,1.63239,1.63239,10385846.0
2009-10-13 10:03:00,1.63241,1.6325,1.63235,1.63248,9119711.0
2009-10-13 10:04:00,1.63265,1.63274,1.63264,1.63274,4827516.0
2009-10-13 10:05:00,1.63279,1.63299,1.63277,1.63299,3764806.0
2009-10-13 10:06:00,1.63307,1.63307,1.63274,1.63274,8203511.0
2009-10-13 10:07:00,1.6325,1.63259,1.63185,1.63239,18762214.0
2009-10-13 10:08:00,1.63225,1.63225,1.63179,1.63187,66961752.0
2009-10-13 10:09:00,1.63184,1.63191,1.6315,1.6315,6497552.0
2009-10-13 10:10:00,1.63138,1.63138,1.63104,1.63105,12940832.0
2009-10-13 10:11:00,1.63105,1.63105,1.63084,1.63086,10766801.0
2009-10-13 10:12:00,1.63081,1.63084,1.63069,1.63071,6959484.0
2009-10-13 10:13:00,1.63069,1.63069,1.63053,1.63054,8734869.0
2009-10-13 10:14:00,1.63052,1.63052,1.62959,1.62989,60978252.0
2009-10-13 10:15:00,1.62981,1.62981,1.62959,1.62977,36094518.0
2009-10-13 10:16:00,1.62981,1.62993,1.62973,1.62973,7161839.0
2009-10-13 10:17:00,1.62972,1.62977,1.62947,1.62977,11307345.0
2009-10-13 10:18:00,1.62969,1.6299,1.62969,1.6298,6026427.0
2009-10-13 10:19:00,1.62982,1.62997,1.62976,1.62983,5631890.0
2009-10-13 10:20:00,1.62986,1.62999,1.62986,1.62994,6976650.0
2009-10-13 10:21:00,1.62979,1.62998,1.62976,1.62977,3072865.0
2009-10-13 10:22:00,1.62955,1.62971,1.62955,1.62955,3508670.0
2009-10-13 10:23:00,1.62953,1.62962,1.62932,1.62932,6108445.0
2009-10-13 10:24:00,1.62938,1.62938,1.62855,1.62855,67234241.0
2009-10-13 10:25:00,1.62853,1.62853,1.62831,1.62841,2605969.0
2009-10-13 10:26:00,1.6284,1.62856,1.62826,1.62838,41759264.0
2009-10-13 10:27:00,1.62838,1.62839,1.62813,1.62819,11735420.0
2009-10-13 10:28:00,1.62814,1.62817,1.62794,1.62799,9559009.0
2009-10-13 10:29:00,1.62785,1.628,1.6278,1.6278,7834844.0
2009-10-13 10:30:00,1.62788,1.62788,1.62733,1.62733,4702603.0
2009-10-13 10:31:00,1.62725,1.62725,1.62668,1.62682,7635049.0
2009-10-13 10:32:00,1.62688,1.62704,1.62684,1.62704,13619779.0
2009-10-13 10:33:00,1.62713,1.62713,1.62699,1.62702,5625765.0
2009-10-13 10:34:00,1.62707,1.62724,1.62698,1.62704,10279275.0
2009-10-13 10:35:00,1.62698,1.6271,1.62697,1.62697,6349851.0
2009-10-13 10:36:00,1.62701,1.62701,1.62665,1.62665,8107729.0
2009-10-13 10:37:00,1.62659,1.62659,1.62631,1.62646,2697807.0
2009-10-13 10:38:00,1.62637,1.62637,1.62605,1.62612,10510671.0
2009-10-13 10:39:00,1.62607,1.62607,1.62581,1.62581,5382136.0
2009-10-13 10:40:00,1.62589,1.6259,1.62571,1.62574,8777992.0
2009-10-13 10:41:00,1.62567,1.62568,1.62527,1.6253,8184611.0
2009-10-13 10:42:00,1.62525,1.62534,1.62519,1.62534,8261047.0
2009-10-13 10:43:00,1.62533,1.62574,1.62533,1.62574,9903385.0
2009-10-13 10:44:00,1.62579,1.62599,1.62579,1.62599,7023046.0
2009-10-13 10:45:00,1.62601,1.6262,1.626,1.6262,9632034.0
2009-10-13 10:46:00,1.62632,1.62632,1.62601,1.62622,13523335.0
2009-10-13 10:47:00,1.62625,1.62638,1.62625,1.62628,8040175.0
2009-10-13 10:48:00,1.62645,1.62661,1.6263,1.62661,10994469.0
2009-10-13 10:49:00,1.6266,1.62693,1.6266,1.62669,8169315.0
2009-10-13 10:50:00,1.62665,1.62668,1.62645,1.62655,6562865.0
2009-10-13 10:51:00,1.62653,1.62654,1.62626,1.62643,8131269.0
2009-10-13 10:52:00,1.62644,1.62644,1.6262,1.6262,16163608.0
2009-10-13 10:53:00,1.62615,1.62616,1.62603,1.62603,6409896.0
2009-10-13 10:54:00,1.626,1.626,1.62505,1.62505,43171054.0
2009-10-13 10:55:00,1.62506,1.62506,1.6249,1.6249,4491040.0
2009-10-13 10:56:00,1.62486,1.62486,1.62409,1.62442,43933400.0
2009-10-13 10:57:00,1.62448,1.62457,1.62439,1.62451,58837680.0
2009-10-13 10:58:00,1.62445,1.62445,1.62427,1.62433,7679053.0
2009-10-13 10:59:00,1.62459,1.62478,1.62452,1.62468,5498451.0
2009-10-13 11:00:00,1.62484,1.62592,1.62484,1.62592,19122496.0
2009-10-13 11:01:00,1.62584,1.62609,1.62584,1.62609,16315686.0
2009-10-13 11:02:00,1.62614,1.62657,1.62611,1.62611,12845088.0
2009-10-13 11:03:00,1.62607,1.62628,1.62591,1.62616,5619861.0
2009-10-13 11:04:00,1.62617,1.62617,1.62596,1.62604,6866362.0
2009-10-13 11:05:00,1.62605,1.62605,1.62579,1.62579,5160970.0
2009-10-13 11:06:00,1.62586,1.62586,1.62543,1.62543,41378541.0
2009-10-13 11:07:00,1.62531,1.62553,1.62531,1.62552,7739601.0
2009-10-13 11:08:00,1.62545,1.62551,1.62545,1.62547,5674029.0
2009-10-13 11:09:00,1.62539,1.6256,1.62518,1.6256,6488318.0
2009-10-13 11:10:00,1.62562,1.62562,1.62537,1.62537,39977214.0
2009-10-13 11:11:00,1.6253,1.62565,1.6253,1.62565,5600499.0
2009-10-13 11:12:00,1.62577,1.62587,1.62577,1.62585,56743632.0
2009-10-13 11:13:00,1.6258,1.6258,1.6254,1.6254,12304069.0
2009-10-13 11:14:00,1.62539,1.62544,1.62532,1.62535,9201869.0
2009-10-13 11:15:00,1.62545,1.62553,1.62536,1.62553,14130950.0
2009-10-13 11:16:00,1.62559,1.62579,1.62559,1.62564,6866556.0
2009-10-13 11:17:00,1.62556,1.62556,1.62528,1.62528,6805399.0
2009-10-13 11:18:00,1.62532,1.62556,1.6252,1.62556,5300056.0
2009-10-13 11:19:00,1.62563,1.62577,1.62563,1.62569,12190940.0
2009-10-13 11:20:00,1.6258,1.62595,1.62565,1.62565,4609827.0
2009-10-13 11:21:00,1.62569,1.6257,1.62551,1.62565,14046287.0
2009-10-13 11:22:00,1.62563,1.62563,1.62525,1.62548,70011717.0
2009-10-13 11:23:00,1.62555,1.62566,1.62417,1.62561,5163582.0
2009-10-13 11:24:00,1.62572,1.62581,1.62563,1.62581,5093464.0
2009-10-13 11:25:00,1.62584,1.62593,1.62573,1.62591,8371298.0
2009-10-13 11:26:00,1.626,1.62615,1.62592,1.62615,15664658.0
2009-10-13 11:27:00,1.6262,1.62634,1.62617,1.62631,2290096.0
2009-10-13 11:28:00,1.62492,1.62652,1.62492,1.62652,7196963.0
2009-10-13 11:29:00,1.62653,1.62666,1.62647,1.62666,9907356.0
2009-10-13 11:30:00,1.62665,1.62675,1.62664,1.62667,11768759.0
2009-10-13 11:31:00,1.62664,1.62699,1.62664,1.62699,8360200.0
2009-10-13 11:32:00,1.62714,1.62764,1.62714,1.62733,24950420.0
2009-10-13 11:33:00,1.62741,1.62758,1.62719,1.62752,4906788.0
2009-10-13 11:34:00,1.62739,1.62744,1.62732,1.62744,5725238.0
2009-10-13 11:35:00,1.62741,1.62741,1.62698,1.62727,10692524.0
2009-10-13 11:36:00,1.6273,1.6273,1.62712,1.62712,11968561.0
2009-10-13 11:37:00,1.62709,1.62714,1.62696,1.62696,30858296.0
2009-10-13 11:38:00,1.62686,1.62715,1.62674,1.62715,10101864.0
2009-10-13 11:39:00,1.6272,1.62765,1.6272,1.62765,8226840.0
2009-10-13 11:40:00,1.62767,1.62767,1.62749,1.62762,6728750.0
2009-10-13 11:41:00,1.62774,1.6279,1.62774,1.6279,4143609.0
2009-10-13 11:42:00,1.6279,1.62799,1.62753,1.62753,6480190.0
2009-10-13 11:43:00,1.62757,1.62797,1.62757,1.62797,3486125.0
2009-10-13 11:44:00,1.6281,1.62827,1.6281,1.6281,7107284.0
2009-10-13 11:45:00,1.62823,1.62857,1.62823,1.62851,4813144.0
2009-10-13 11:46:00,1.62853,1.62868,1.62852,1.62868,5789220.0
2009-10-13 11:47:00,1.62858,1.62879,1.62858,1.62867,4416757.0
2009-10-13 11:48:00,1.62867,1.62867,1.62848,1.62848,15676276.0
2009-10-13 11:49:00,1.62845,1.62845,1.62823,1.62832,5964757.0
2009-10-13 11:50:00,1.6283,1.6283,1.62751,1.62751,26180800.0
2009-10-13 11:51:00,1.62744,1.62746,1.62724,1.62724,3542106.0
2009-10-13 11:52:00,1.62737,1.62749,1.62732,1.62748,10295721.0
2009-10-13 11:53:00,1.62752,1.62762,1.6274,1.62742,14425063.0
2009-10-13 11:54:00,1.62729,1.62729,1.62707,1.62709,14612003.0
2009-10-13 11:55:00,1.62706,1.62723,1.62705,1.62719,11864749.0
2009-10-13 11:56:00,1.62713,1.62713,1.62679,1.62679,12726336.0
2009-10-13 11:57:00,1.62673,1.62695,1.62666,1.62672,5431225.0
2009-10-13 11:58:00,1.62668,1.62668,1.6261,1.6261,22570635.0
2009-10-13 11:59:00,1.62605,1.62605,1.62585,1.62589,7743820.0
2009-10-13 12:00:00,1.62588,1.62588,1.62565,1.62565,6305524.0
2009-10-13 12:01:00,1.62568,1.62568,1.62553,1.62556,7035865.0
2009-10-13 12:02:00,1.62546,1.6255,1.62527,1.62541,10550359.0
2009-10-13 12:03:00,1.62535,1.62535,1.62489,1.62501,28859202.0
2009-10-13 12:04:00,1.62505,1.62532,1.62505,1.62523,7994706.0
2009-10-13 12:05:00,1.62544,1.62544,1.62508,1.62508,4967633.0
2009-10-13 12:06:00,1.62509,1.62524,1.62495,1.62495,5968906.0
2009-10-13 12:07:00,1.62496,1.62496,1.62478,1.62491,5660739.0
2009-10-13 12:08:00,1.62487,1.62494,1.62456,1.62494,19704270.0
2009-10-13 12:09:00,1.62498,1.62524,1.62492,1.62524,6543767.0
2009-10-13 12:10:00,1.62515,1.62526,1.62489,1.62526,28242810.0
2009-10-13 12:11:00,1.62522,1.62551,1.62519,1.62542,12734799.0
2009-10-13 12:12:00,1.6255,1.62569,1.62547,1.62569,16500499.0
2009-10-13 12:13:00,1.6257,1.62597,1.6256,1.62597,14001684.0
2009-10-13 12:14:00,1.626,1.62606,1.62596,1.62599,10018809.0
2009-10-13 12:15:00,1.62596,1.62598,1.62553,1.62573,6243084.0
2009-10-13 12:16:00,1.62571,1.62571,1.62555,1.6256,4797004.0
2009-10-13 12:17:00,1.62578,1.62593,1.62566,1.62589,9141282.0
2009-10-13 12:18:00,1.62585,1.62585,1.62569,1.62569,11210258.0
2009-10-13 12:19:00,1.62559,1.62559,1.62538,1.62546,10444221.0
2009-10-13 12:20:00,1.6255,1.62562,1.62547,1.62562,39180660.0
2009-10-13 12:21:00,1.62559,1.6257,1.6255,1.6257,8469171.0
2009-10-13 12:22:00,1.62578,1.62601,1.62578,1.62581,15307650.0
2009-10-13 12:23:00,1.62582,1.62601,1.62546,1.62601,8430226.0
2009-10-13 12:24:00,1.62588,1.62612,1.62588,1.62607,6592077.0
2009-10-13 12:25:00,1.62626,1.62626,1.62603,1.62605,6651092.0
2009-10-13 12:26:00,1.62602,1.62603,1.62587,1.62587,17200094.0
2009-10-13 12:27:00,1.62591,1.62597,1.62584,1.62585,9881315.0
2009-10-13 12:28:00,1.62575,1.62588,1.62575,1.62576,3343159.0
2009-10-13 12:29:00,1.62575,1.62602,1.62569,1.62602,3945335.0
2009-10-13 12:30:00,1.62604,1.62622,1.62601,1.62622,7200038.0
2009-10-13 12:31:00,1.62624,1.6264,1.62624,1.6264,8618284.0
2009-10-13 12:32:00,1.62646,1.62657,1.62628,1.62653,10025218.0
2009-10-13 12:33:00,1.62661,1.62677,1.62661,1.62677,9805683.0
2009-10-13 12:34:00,1.62674,1.62691,1.62673,1.62691,4912964.0
2009-10-13 12:35:00,1.62682,1.62708,1.62682,1.62691,5199939.0
2009-10-13 12:36:00,1.62689,1.62689,1.62668,1.62676,100638486.0
2009-10-13 12:37:00,1.62677,1.62677,1.62667,1.62667,7490342.0
2009-10-13 12:38:00,1.62666,1.62677,1.62656,1.62677,15031647.0
2009-10-13 12:39:00,1.62672,1.62675,1.62668,1.62675,10204185.0
2009-10-13 12:40:00,1.62668,1.62669,1.62652,1.62659,10253695.0
2009-10-13 12:41:00,1.62626,1.62654,1.62626,1.62641,7187298.0
2009-10-13 12:42:00,1.62633,1.62641,1.62615,1.62629,10147974.0
2009-10-13 12:43:00,1.62627,1.62629,1.62613,1.62613,5467616.0
2009-10-13 12:44:00,1.62611,1.62611,1.62596,1.62611,6238618.0
2009-10-13 12:45:00,1.62613,1.62623,1.62613,1.62622,3364429.0
2009-10-13 12:46:00,1.62632,1.6264,1.62602,1.62612,30140740.0
2009-10-13 12:47:00,1.62615,1.62639,1.62615,1.62639,12605510.0
2009-10-13 12:48:00,1.62638,1.62657,1.62638,1.62651,6841295.0
2009-10-13 12:49:00,1.62604,1.62679,1.62604,1.62679,7289713.0
2009-10-13 12:50:00,1.62681,1.62699,1.62681,1.62699,4787444.0
2009-10-13 12:51:00,1.62701,1.6271,1.62698,1.6271,10920417.0
2009-10-13 12:52:00,1.62713,1.6272,1.62703,1.62705,12508109.0
2009-10-13 12:53:00,1.62703,1.62728,1.62572,1.62728,8720488.0
2009-10-13 12:54:00,1.62738,1.62757,1.62734,1.62738,4188440.0
2009-10-13 12:55:00,1.62739,1.62745,1.62711,1.62724,38377325.0
2009-10-13 12:56:00,1.62708,1.6272,1.62701,1.62704,10791008.0
2009-10-13 12:57:00,1.62702,1.62702,1.62671,1.62671,17492436.0
2009-10-13 12:58:00,1.6265,1.62653,1.62625,1.62629,8289960.0
2009-10-13 12:59:00,1.62641,1.62669,1.62641,1.62669,36215672.0
2009-10-13 13:00:00,1.62661,1.62661,1.62621,1.62632,7631416.0
2009-10-13 13:01:00,1.62635,1.62638,1.6263,1.6263,6291350.0
2009-10-13 13:02:00,1.62639,1.62648,1.62637,1.62648,25149902.0
2009-10-13 13:03:00,1.62636,1.62636,1.62603,1.62603,12062135.0
2009-10-13 13:04:00,1.62603,1.62604,1.62591,1.62592,4227134.0
2009-10-13 13:05:00,1.62588,1.62588,1.62568,1.62577,7624228.0
2009-10-13 13:06:00,1.62577,1.62604,1.62577,1.62604,3670877.0
2009-10-13 13:07:00,1.62588,1.62591,1.62582,1.62584,9194825.0
2009-10-13 13:08:00,1.62598,1.62604,1.62582,1.62582,36485643.0
2009-10-13 13:09:00,1.62575,1.62575,1.62546,1.62546,3784407.0
2009-10-13 13:10:00,1.62562,1.62562,1.62513,1.62519,14536080.0
2009-10-13 13:11:00,1.62523,1.62545,1.62522,1.62523,7624644.0
2009-10-13 13:12:00,1.62528,1.62528,1.62511,1.62511,13666045.0
2009-10-13 13:13:00,1.62515,1.62515,1.62494,1.62494,13569090.0
2009-10-13 13:14:00,1.62487,1.6249,1.62466,1.62466,11111879.0
2009-10-13 13:15:00,1.6247,1.62471,1.62449,1.62471,6063015.0
2009-10-13 13:16:00,1.62488,1.62498,1.62484,1.62484,7351941.0
2009-10-13 13:17:00,1.62473,1.62473,1.62459,1.62462,14412073.0
2009-10-13 13:18:00,1.6246,1.62462,1.62388,1.62391,61597240.0
2009-10-13 13:19:00,1.62376,1.62426,1.62376,1.62425,9212097.0
2009-10-13 13:20:00,1.6243,1.62436,1.62404,1.62417,29282306.0
2009-10-13 13:21:00,1.62391,1.62396,1.62339,1.62339,21294527.0
2009-10-13 13:22:00,1.62379,1.62397,1.62376,1.62397,5433550.0
2009-10-13 13:23:00,1.6239,1.62424,1.6239,1.62423,5317934.0
2009-10-13 13:24:00,1.62441,1.62473,1.62424,1.62462,6046901.0
2009-10-13 13:25:00,1.62459,1.62459,1.6243,1.6243,8426770.0
2009-10-13 13:26:00,1.62426,1.62427,1.62396,1.62396,11943396.0
2009-10-13 13:27:00,1.62399,1.62403,1.62396,1.62396,6334261.0
2009-10-13 13:28:00,1.62385,1.62418,1.62385,1.62412,18828221.0
2009-10-13 13:29:00,1.62415,1.62444,1.62415,1.62444,6012528.0
2009-10-13 13:30:00,1.62452,1.62452,1.6243,1.6243,8898449.0
2009-10-13 13:31:00,1.62417,1.62417,1.62397,1.62408,6380816.0
2009-10-13 13:32:00,1.62408,1.62408,1.62394,1.62394,90491492.0
2009-10-13 13:33:00,1.62394,1.62402,1.62387,1.62402,6109482.0
2009-10-13 13:34:00,1.6241,1.6241,1.62386,1.62386,29304896.0
2009-10-13 13:35:00,1.62383,1.62393,1.62374,1.62393,4241056.0
2009-10-13 13:36:00,1.62394,1.62394,1.62373,1.62373,5926352.0
2009-10-13 13:37:00,1.62363,1.6238,1.62363,1.62368,6877329.0
2009-10-13 13:38:00,1.62382,1.62412,1.62382,1.62412,5350797.0
2009-10-13 13:39:00,1.62411,1.62411,1.62382,1.62396,41545504.0
2009-10-13 13:40:00,1.6239,1.62393,1.62376,1.62379,10734825.0
2009-10-13 13:41:00,1.6234,1.62385,1.6234,1.62385,13905555.0
2009-10-13 13:42:00,1.62371,1.62376,1.62331,1.62331,16121222.0
2009-10-13 13:43:00,1.62365,1.62374,1.62365,1.62374,3616032.0
2009-10-13 13:44:00,1.62379,1.62403,1.62379,1.624,26094953.0
2009-10-13 13:45:00,1.62396,1.62396,1.62376,1.62385,12618293.0
2009-10-13 13:46:00,1.62379,1.62379,1.62342,1.62346,8910010.0
2009-10-13 13:47:00,1.62353,1.62398,1.62353,1.62398,18726607.0
2009-10-13 13:48:00,1.6239,1.62396,1.62378,1.62378,5192130.0
2009-10-13 13:49:00,1.62378,1.62383,1.62373,1.62379,35023026.0
2009-10-13 13:50:00,1.62383,1.62394,1.62379,1.62394,5418478.0
2009-10-13 13:51:00,1.62391,1.62411,1.62391,1.6241,4931330.0
2009-10-13 13:52:00,1.62413,1.62413,1.62374,1.62374,8673070.0
2009-10-13 13:53:00,1.62373,1.62376,1.62362,1.62376,4940357.0
2009-10-13 13:54:00,1.62379,1.62404,1.62379,1.62404,5312999.0
2009-10-13 13:55:00,1.62413,1.62458,1.62413,1.62452,8926886.0
2009-10-13 13:56:00,1.62462,1.62467,1.62453,1.62463,45387993.0
2009-10-13 13:57:00,1.62466,1.62466,1.62442,1.62447,17628849.0
2009-10-13 13:58:00,1.62442,1.62451,1.6244,1.62448,5802910.0
2009-10-13 13:59:00,1.6245,1.62455,1.62442,1.62443,11707770.0
2009-10-13 14:00:00,1.62453,1.62468,1.62453,1.62468,5356708.0
2009-10-13 14:01:00,1.6246,1.62486,1.6246,1.6248,5803005.0
2009-10-13 14:02:00,1.62487,1.625,1.62477,1.62477,3907975.0
2009-10-13 14:03:00,1.62499,1.62514,1.62499,1.62508,7891927.0
2009-10-13 14:04:00,1.62515,1.62534,1.62515,1.62534,10214616.0
2009-10-13 14:05:00,1.62533,1.6255,1.62532,1.6255,6290424.0
2009-10-13 14:06:00,1.62551,1.62569,1.62545,1.62558,32637376.0
2009-10-13 14:07:00,1.62556,1.62556,1.62526,1.62526,10956539.0
2009-10-13 14:08:00,1.62527,1.62529,1.625,1.625,9664143.0
2009-10-13 14:09:00,1.62492,1.62498,1.62483,1.62483,11952219.0
2009-10-13 14:10:00,1.62488,1.62494,1.62479,1.62479,4808222.0
2009-10-13 14:11:00,1.62495,1.625,1.62495,1.625,6061219.0
2009-10-13 14:12:00,1.62499,1.62565,1.62499,1.62565,9778991.0
2009-10-13 14:13:00,1.62574,1.62611,1.62574,1.62611,8520662.0
2009-10-13 14:14:00,1.62618,1.62641,1.62618,1.62641,3490419.0
2009-10-13 14:15:00,1.62645,1.62645,1.62605,1.62605,7009705.0
2009-10-13 14:16:00,1.62613,1.62636,1.62613,1.62628,59538666.0
2009-10-13 14:17:00,1.62643,1.62658,1.62643,1.62658,2632128.0
2009-10-13 14:18:00,1.62653,1.62653,1.62617,1.62617,8147284.0
2009-10-13 14:19:00,1.62623,1.62644,1.62589,1.62589,6771576.0
2009-10-13 14:20:00,1.62605,1.62641,1.62605,1.62641,3418476.0
2009-10-13 14:21:00,1.6264,1.62661,1.62636,1.62661,6840968.0
2009-10-13 14:22:00,1.62658,1.62676,1.62611,1.62676,3356686.0
2009-10-13 14:23:00,1.62672,1.62691,1.62672,1.62691,10990800.0
2009-10-13 14:24:00,1.62695,1.62703,1.6269,1.62703,8131528.0
2009-10-13 14:25:00,1.62705,1.62722,1.62705,1.62722,8160626.0
2009-10-13 14:26:00,1.62723,1.62749,1.62723,1.62737,8821810.0
2009-10-13 14:27:00,1.62741,1.62741,1.62736,1.62736,9689344.0
2009-10-13 14:28:00,1.62723,1.62734,1.62712,1.62734,99264120.0
2009-10-13 14:29:00,1.6274,1.62748,1.62705,1.62748,5872496.0
2009-10-13 14:30:00,1.62752,1.62767,1.62748,1.62764,2989523.0
2009-10-13 14:31:00,1.62764,1.62828,1.62764,1.62828,59671350.0
2009-10-13 14:32:00,1.62832,1.62832,1.62799,1.62801,9032554.0
2009-10-13 14:33:00,1.62792,1.628,1.6277,1.6277,6065263.0
2009-10-13 14:34:00,1.62768,1.62778,1.62768,1.62778,9550237.0
2009-10-13 14:35:00,1.6278,1.62785,1.62761,1.62773,5956523.0
2009-10-13 14:36:00,1.62769,1.62779,1.62749,1.62749,6792499.0
2009-10-13 14:37:00,1.62726,1.62729,1.62701,1.62729,11552593.0
2009-10-13 14:38:00,1.62731,1.62737,1.62728,1.62729,4692314.0
2009-10-13 14:39:00,1.62746,1.62759,1.62746,1.62758,66446450.0
2009-10-13 14:40:00,1.62752,1.62762,1.62745,1.62762,8375693.0
2009-10-13 14:41:00,1.62763,1.62774,1.62761,1.62774,6652138.0
2009-10-13 14:42:00,1.62768,1.62768,1.62754,1.62754,77809714.0
2009-10-13 14:43:00,1.6276,1.62789,1.6276,1.62789,11327605.0
2009-10-13 14:44:00,1.62804,1.62812,1.628,1.628,8007244.0
2009-10-13 14:45:00,1.62799,1.62821,1.62799,1.62821,9551158.0
2009-10-13 14:46:00,1.62824,1.62831,1.62809,1.62822,11222114.0
2009-10-13 14:47:00,1.62837,1.62855,1.6283,1.62855,9437904.0
2009-10-13 14:48:00,1.62868,1.62868,1.6286,1.62864,33385640.0
2009-10-13 14:49:00,1.62861,1.62891,1.62861,1.62891,10099680.0
2009-10-13 14:50:00,1.62892,1.62898,1.6289,1.62898,8268263.0
2009-10-13 14:51:00,1.62905,1.62942,1.62905,1.62942,5847310.0
2009-10-13 14:52:00,1.62907,1.62969,1.62907,1.62962,5853677.0
2009-10-13 14:53:00,1.6296,1.6296,1.62934,1.62934,21483761.0
2009-10-13 14:54:00,1.62935,1.62938,1.6291,1.62923,3643754.0
2009-10-13 14:55:00,1.62916,1.62936,1.62916,1.62933,9223652.0
2009-10-13 14:56:00,1.62944,1.62944,1.62906,1.62906,7414885.0
2009-10-13 14:57:00,1.62909,1.62909,1.62888,1.62888,15593179.0
2009-10-13 14:58:00,1.62882,1.62884,1.62862,1.62884,30574050.0
2009-10-13 14:59:00,1.62864,1.62866,1.6285,1.62851,5380391.0
2009-10-13 15:00:00,1.62853,1.62853,1.62817,1.62817,6381005.0
2009-10-13 15:01:00,1.62808,1.62863,1.62808,1.62863,3920942.0
2009-10-13 15:02:00,1.62853,1.62884,1.62853,1.62884,3995287.0
2009-10-13 15:03:00,1.62886,1.62939,1.62886,1.62939,14260683.0
2009-10-13 15:04:00,1.62946,1.63064,1.62946,1.63045,43118040.0
2009-10-13 15:05:00,1.6305,1.63065,1.6305,1.63065,4240311.0
2009-10-13 15:06:00,1.63067,1.63142,1.63067,1.6314,45703900.0
2009-10-13 15:07:00,1.63145,1.63177,1.63136,1.63177,7634764.0
2009-10-13 15:08:00,1.63188,1.63195,1.63168,1.63186,11463694.0
2009-10-13 15:09:00,1.63185,1.63242,1.63185,1.63242,7400639.0
2009-10-13 15:10:00,1.63229,1.63265,1.63229,1.63257,10031236.0
2009-10-13 15:11:00,1.63262,1.63292,1.63252,1.63292,9441106.0
2009-10-13 15:12:00,1.63299,1.63328,1.63299,1.63325,4137609.0
2009-10-13 15:13:00,1.63317,1.63347,1.63317,1.63347,4165774.0
2009-10-13 15:14:00,1.63357,1.63519,1.63357,1.63519,112805882.0
2009-10-13 15:15:00,1.63527,1.63527,1.63508,1.63508,7947373.0
2009-10-13 15:16:00,1.63504,1.63504,1.6349,1.6349,7648792.0
2009-10-13 15:17:00,1.63485,1.63486,1.63461,1.63461,5608331.0
2009-10-13 15:18:00,1.63472,1.63472,1.63434,1.6344,13607056.0
2009-10-13 15:19:00,1.63432,1.63432,1.63416,1.6342,8771029.0
2009-10-13 15:20:00,1.63419,1.63419,1.63387,1.63392,5693599.0
2009-10-13 15:21:00,1.63382,1.63384,1.63369,1.63374,6604190.0
2009-10-13 15:22:00,1.63369,1.6337,1.63354,1.63362,8080433.0
2009-10-13 15:23:00,1.63357,1.63357,1.63337,1.63339,6816181.0
2009-10-13 15:24:00,1.63339,1.63339,1.63311,1.63311,8976613.0
2009-10-13 15:25:00,1.63321,1.63322,1.63302,1.63302,3472436.0
2009-10-13 15:26:00,1.63305,1.63306,1.63263,1.63263,17650974.0
2009-10-13 15:27:00,1.63264,1.63273,1.63262,1.63267,4585619.0
2009-10-13 15:28:00,1.63275,1.6329,1.63275,1.63279,8333673.0
2009-10-13 15:29:00,1.63284,1.63308,1.63284,1.63304,12890685.0
2009-10-13 15:30:00,1.63328,1.6336,1.63326,1.6336,76116912.0
2009-10-13 15:31:00,1.63357,1.63365,1.63342,1.63365,6230164.0
2009-10-13 15:32:00,1.63371,1.63381,1.63365,1.63381,50973600.0
2009-10-13 15:33:00,1.63393,1.63409,1.63377,1.63391,9423439.0
2009-10-13 15:34:00,1.63389,1.63392,1.63373,1.63379,7126743.0
2009-10-13 15:35:00,1.6338,1.6338,1.63352,1.63359,13139216.0
2009-10-13 15:36:00,1.63356,1.63358,1.63338,1.63338,5270211.0
2009-10-13 15:37:00,1.63343,1.63349,1.63337,1.63339,19210403.0
2009-10-13 15:38:00,1.63349,1.63365,1.63346,1.63365,5693340.0
2009-10-13 15:39:00,1.63365,1.63379,1.63336,1.63374,13703363.0
2009-10-13 15:40:00,1.63377,1.63392,1.63375,1.63392,10929617.0
2009-10-13 15:41:00,1.634,1.63411,1.63395,1.63411,4011023.0
2009-10-13 15:42:00,1.63411,1.63429,1.63407,1.63428,4641084.0
2009-10-13 15:43:00,1.6343,1.63447,1.6343,1.63434,12659419.0
2009-10-13 15:44:00,1.63446,1.63491,1.63446,1.63455,65763087.0
2009-10-13 15:45:00,1.63453,1.63476,1.63425,1.63476,5182877.0
2009-10-13 15:46:00,1.63473,1.63514,1.63473,1.63513,67309928.0
2009-10-13 15:47:00,1.63514,1.63532,1.63514,1.63532,4492863.0
2009-10-13 15:48:00,1.63536,1.63551,1.63533,1.63551,2007269.0
2009-10-13 15:49:00,1.63553,1.63579,1.63552,1.63579,3474841.0
2009-10-13 15:50:00,1.63587,1.63587,1.63556,1.63556,9724931.0
2009-10-13 15:51:00,1.63566,1.63567,1.63557,1.63558,3693811.0
2009-10-13 15:52:00,1.63562,1.6359,1.63542,1.63542,28356014.0
2009-10-13 15:53:00,1.63563,1.63563,1.63531,1.63562,7978983.0
2009-10-13 15:54:00,1.63564,1.63611,1.6356,1.63611,6996464.0
2009-10-13 15:55:00,1.63597,1.63597,1.63558,1.63558,6114903.0
2009-10-13 15:56:00,1.63552,1.63552,1.63532,1.63539,45155375.0
2009-10-13 15:57:00,1.63546,1.63556,1.63536,1.63536,8379575.0
2009-10-13 15:58:00,1.63546,1.63575,1.63546,1.63566,48565860.0
2009-10-13 15:59:00,1.63569,1.63587,1.63569,1.63586,15426172.0
2009-10-13 16:00:00,1.63577,1.63595,1.63577,1.63589,9357422.0
2009-10-13 16:01:00,1.63595,1.63608,1.63595,1.63606,4162969.0
2009-10-13 16:02:00,1.63614,1.63646,1.63613,1.63613,100470552.0
2009-10-13 16:03:00,1.63611,1.63621,1.63596,1.63621,25370785.0
2009-10-13 16:04:00,1.6361,1.6361,1.63587,1.63593,11115952.0
2009-10-13 16:05:00,1.63596,1.63596,1.63567,1.63578,10911887.0
2009-10-13 16:06:00,1.6358,1.63594,1.6358,1.63593,10606245.0
2009-10-13 16:07:00,1.63595,1.63624,1.63584,1.63584,14414880.0
2009-10-13 16:08:00,1.6359,1.63621,1.6359,1.63621,9406089.0
2009-10-13 16:09:00,1.63625,1.63637,1.63615,1.63615,7631454.0
2009-10-13 16:10:00,1.63638,1.63638,1.63623,1.6363,9675629.0
2009-10-13 16:11:00,1.63623,1.63623,1.63611,1.63613,5136001.0
2009-10-13 16:12:00,1.63598,1.63598,1.63565,1.63565,23041296.0
2009-10-13 16:13:00,1.6356,1.6357,1.63539,1.6357,5386983.0
2009-10-13 16:14:00,1.63571,1.63586,1.63563,1.63563,5088349.0
2009-10-13 16:15:00,1.63557,1.63569,1.63554,1.63562,9458127.0
2009-10-13 16:16:00,1.63555,1.63558,1.63535,1.63543,9038504.0
2009-10-13 16:17:00,1.63545,1.63545,1.6351,1.6351,9759487.0
2009-10-13 16:18:00,1.63526,1.63526,1.63511,1.63512,5578365.0
2009-10-13 16:19:00,1.63507,1.63508,1.63493,1.63495,9834639.0
2009-10-13 16:20:00,1.63495,1.63495,1.63473,1.63477,7856053.0
2009-10-13 16:21:00,1.63474,1.63489,1.63474,1.63487,3172690.0
2009-10-13 16:22:00,1.63494,1.63494,1.63466,1.63467,15939946.0
2009-10-13 16:23:00,1.63463,1.63479,1.63459,1.63479,4823953.0
2009-10-13 16:24:00,1.63486,1.63486,1.63444,1.63444,14301105.0
2009-10-13 16:25:00,1.63445,1.63445,1.63419,1.63427,7824271.0
2009-10-13 16:26:00,1.63419,1.63446,1.63419,1.63429,6963093.0
2009-10-13 16:27:00,1.63432,1.63432,1.63414,1.63414,6041606.0
2009-10-13 16:28:00,1.63412,1.63412,1.63352,1.63366,39776778.0
2009-10-13 16:29:00,1.63363,1.63367,1.63354,1.63364,8637326.0
2009-10-13 16:30:00,1.63346,1.63346,1.63336,1.63337,5117120.0
2009-10-13 16:31:00,1.63332,1.63335,1.6332,1.6332,4889227.0
2009-10-13 16:32:00,1.63323,1.63323,1.63224,1.63224,38239920.0
2009-10-13 16:33:00,1.63208,1.6321,1.63197,1.63205,4612660.0
2009-10-13 16:34:00,1.632,1.63216,1.63183,1.63216,15525450.0
2009-10-13 16:35:00,1.6321,1.6321,1.63157,1.63157,4344086.0
2009-10-13 16:36:00,1.6315,1.6315,1.63105,1.6312,84484595.0
2009-10-13 16:37:00,1.63124,1.63132,1.63109,1.63132,13199329.0
2009-10-13 16:38:00,1.63136,1.63152,1.63128,1.63151,7276748.0
2009-10-13 16:39:00,1.63161,1.6317,1.63158,1.6316,5256914.0
2009-10-13 16:40:00,1.63172,1.63282,1.63172,1.6328,40436608.0
2009-10-13 16:41:00,1.63268,1.63268,1.63245,1.63263,41827700.0
2009-10-13 16:42:00,1.6326,1.6328,1.63242,1.6328,4800320.0
2009-10-13 16:43:00,1.63295,1.63314,1.63295,1.63306,13254354.0
2009-10-13 16:44:00,1.63297,1.63307,1.63287,1.63296,20999576.0
2009-10-13 16:45:00,1.63293,1.63311,1.63277,1.63311,6719519.0
2009-10-13 16:46:00,1.63318,1.63325,1.63309,1.63325,59425128.0
2009-10-13 16:47:00,1.63327,1.63332,1.63307,1.63314,3825710.0
2009-10-13 16:48:00,1.63315,1.63315,1.63296,1.63305,3068187.0
2009-10-13 16:49:00,1.63309,1.63325,1.63289,1.63325,153392904.0
2009-10-13 16:50:00,1.63333,1.63357,1.63333,1.63357,7759085.0
2009-10-13 16:51:00,1.63354,1.63354,1.63323,1.63333,8421680.0
2009-10-13 16:52:00,1.6334,1.63356,1.63332,1.63356,14947878.0
2009-10-13 16:53:00,1.63355,1.63389,1.63351,1.63389,11499122.0
2009-10-13 16:54:00,1.63401,1.63401,1.63373,1.63373,92282996.0
2009-10-13 16:55:00,1.63368,1.63387,1.63364,1.63387,6064229.0
2009-10-13 16:56:00,1.63388,1.63407,1.63388,1.63402,65075160.0
2009-10-13 16:57:00,1.63398,1.63398,1.63374,1.63374,11068075.0
2009-10-13 16:58:00,1.63377,1.63377,1.63343,1.6335,30925800.0
2009-10-13 16:59:00,1.63362,1.63375,1.63362,1.63368,6999327.0
2009-10-13 17:00:00,1.63373,1.63432,1.63373,1.63422,31425639.0
2009-10-13 17:01:00,1.63422,1.63422,1.63384,1.63416,15602495.0
2009-10-13 17:02:00,1.63429,1.63459,1.63429,1.63455,8760552.0
2009-10-13 17:03:00,1.63445,1.63477,1.63445,1.63477,9810877.0
2009-10-13 17:04:00,1.63482,1.63495,1.63482,1.63495,5052589.0
2009-10-13 17:05:00,1.63497,1.6352,1.63497,1.6352,8299130.0
2009-10-13 17:06:00,1.63519,1.63548,1.63519,1.63534,21914408.0
2009-10-13 17:07:00,1.63526,1.63526,1.63495,1.63497,15669910.0
2009-10-13 17:08:00,1.63502,1.63523,1.63492,1.63523,46376500.0
2009-10-13 17:09:00,1.6352,1.63537,1.63499,1.63502,6593269.0
2009-10-13 17:10:00,1.635,1.63501,1.63462,1.63491,51107279.0
2009-10-13 17:11:00,1.63488,1.63509,1.63483,1.63509,11211099.0
2009-10-13 17:12:00,1.63514,1.6356,1.63514,1.6356,38323710.0
2009-10-13 17:13:00,1.63556,1.63556,1.63538,1.63538,6553932.0
2009-10-13 17:14:00,1.63549,1.63566,1.63549,1.63566,7466040.0
2009-10-13 17:15:00,1.63576,1.63601,1.63571,1.63571,7444783.0
2009-10-13 17:16:00,1.63586,1.63586,1.63556,1.63563,41950968.0
2009-10-13 17:17:00,1.63566,1.63589,1.63566,1.63589,9991791.0
2009-10-13 17:18:00,1.63589,1.63678,1.63589,1.63678,49260508.0
2009-10-13 17:19:00,1.63674,1.63681,1.6366,1.63681,11737030.0
2009-10-13 17:20:00,1.63676,1.63681,1.6365,1.63652,65581104.0
2009-10-13 17:21:00,1.63655,1.63658,1.63648,1.63652,14224494.0
2009-10-13 17:22:00,1.63657,1.63669,1.63656,1.63656,6498174.0
2009-10-13 17:23:00,1.63643,1.63665,1.63643,1.63665,7645900.0
2009-10-13 17:24:00,1.63666,1.63721,1.63666,1.63721,4793812.0
2009-10-13 17:25:00,1.63725,1.63725,1.6371,1.63716,4276074.0
2009-10-13 17:26:00,1.63711,1.63717,1.63703,1.63717,30504200.0
2009-10-13 17:27:00,1.63713,1.63748,1.63709,1.63709,11889966.0
2009-10-13 17:28:00,1.63725,1.63732,1.63717,1.63717,9386415.0
2009-10-13 17:29:00,1.63696,1.637,1.63684,1.63686,6192278.0
2009-10-13 17:30:00,1.63685,1.637,1.63682,1.637,8314289.0
2009-10-13 17:31:00,1.63707,1.63719,1.63707,1.63716,8425185.0
2009-10-13 17:32:00,1.63723,1.63735,1.63713,1.63724,5866342.0
2009-10-13 17:33:00,1.63734,1.63756,1.63731,1.63755,11344862.0
2009-10-13 17:34:00,1.63754,1.63754,1.63745,1.63747,6623817.0
2009-10-13 17:35:00,1.63753,1.63765,1.63746,1.63759,7020678.0
2009-10-13 17:36:00,1.63766,1.63778,1.6376,1.63777,5249687.0
2009-10-13 17:37:00,1.63781,1.63814,1.63772,1.63814,8148542.0
2009-10-13 17:38:00,1.63821,1.63842,1.63821,1.63838,74766952.0
2009-10-13 17:39:00,1.63848,1.63887,1.63848,1.63866,81024775.0
2009-10-13 17:40:00,1.63873,1.63874,1.63858,1.63858,12219252.0
2009-10-13 17:41:00,1.63847,1.63858,1.63842,1.63843,11471966.0
2009-10-13 17:42:00,1.63841,1.63845,1.63817,1.63845,84659458.0
2009-10-13 17:43:00,1.63857,1.63869,1.63851,1.63851,5674806.0
2009-10-13 17:44:00,1.63847,1.63847,1.63829,1.63833,7376665.0
2009-10-13 17:45:00,1.6383,1.63832,1.63813,1.63821,4590839.0
2009-10-13 17:46:00,1.63812,1.63812,1.63781,1.63794,52543764.0
2009-10-13 17:47:00,1.63795,1.63795,1.63763,1.6377,9015242.0
2009-10-13 17:48:00,1.63775,1.63784,1.63768,1.63768,44906166.0
2009-10-13 17:49:00,1.6376,1.6376,1.63719,1.63724,16016983.0
2009-10-13 17:50:00,1.63732,1.6374,1.63727,1.63732,5002566.0
2009-10-13 17:51:00,1.63719,1.6372,1.63699,1.63706,11366709.0
2009-10-13 17:52:00,1.63705,1.63705,1.63648,1.63656,20454368.0
2009-10-13 17:53:00,1.63663,1.63672,1.63663,1.63672,10518105.0
2009-10-13 17:54:00,1.63679,1.63731,1.63678,1.63717,17527748.0
2009-10-13 17:55:00,1.63694,1.63701,1.63686,1.63686,3349358.0
2009-10-13 17:56:00,1.63689,1.63689,1.63666,1.63666,6598893.0
2009-10-13 17:57:00,1.63664,1.63664,1.63641,1.63656,15561463.0
2009-10-13 17:58:00,1.6365,1.63651,1.63624,1.63646,31333253.0
2009-10-13 17:59:00,1.6364,1.63661,1.63638,1.63641,10493641.0
2009-10-13 18:00:00,1.6364,1.6364,1.63615,1.63624,10446320.0
2009-10-13 18:01:00,1.63622,1.63622,1.63605,1.63607,12147543.0
2009-10-13 18:02:00,1.63605,1.63623,1.63605,1.63623,10610720.0
2009-10-13 18:03:00,1.63619,1.63649,1.63619,1.63649,7718990.0
2009-10-13 18:04:00,1.63653,1.63653,1.63616,1.63616,7109981.0
2009-10-13 18:05:00,1.63609,1.63619,1.63594,1.63619,14924448.0
2009-10-13 18:06:00,1.63628,1.63651,1.63628,1.63645,80871932.0
2009-10-13 18:07:00,1.6364,1.63668,1.6364,1.63668,7955017.0
2009-10-13 18:08:00,1.63665,1.63673,1.6366,1.63673,20535018.0
2009-10-13 18:09:00,1.63653,1.63671,1.63653,1.63658,8574987.0
2009-10-13 18:10:00,1.63656,1.63675,1.63647,1.63675,27673698.0
2009-10-13 18:11:00,1.63687,1.63714,1.6367,1.63712,4176090.0
2009-10-13 18:12:00,1.63718,1.63729,1.63692,1.63692,12708462.0
2009-10-13 18:13:00,1.6369,1.63696,1.63671,1.63671,4726554.0
2009-10-13 18:14:00,1.6368,1.63692,1.6368,1.63685,23917318.0
2009-10-13 18:15:00,1.63693,1.63721,1.63693,1.63711,10834909.0
2009-10-13 18:16:00,1.637,1.637,1.63665,1.63673,12448650.0
2009-10-13 18:17:00,1.63671,1.63672,1.63651,1.63651,4266171.0
2009-10-13 18:18:00,1.63644,1.63644,1.63615,1.63621,6895111.0
2009-10-13 18:19:00,1.63621,1.63627,1.63619,1.63627,4185920.0
2009-10-13 18:20:00,1.63624,1.63624,1.63573,1.63613,16008044.0
2009-10-13 18:21:00,1.63621,1.63634,1.63598,1.63634,6282286.0
2009-10-13 18:22:00,1.63644,1.63667,1.63644,1.63664,20224965.0
2009-10-13 18:23:00,1.63651,1.63661,1.63599,1.63661,12361958.0
2009-10-13 18:24:00,1.63673,1.63706,1.63673,1.63706,31799508.0
2009-10-13 18:25:00,1.6371,1.63718,1.6371,1.63717,13781796.0
2009-10-13 18:26:00,1.63722,1.63731,1.6372,1.6372,42500316.0
2009-10-13 18:27:00,1.63716,1.63716,1.63693,1.63693,6989900.0
2009-10-13 18:28:00,1.63681,1.63681,1.63621,1.63621,11436101.0
2009-10-13 18:29:00,1.63617,1.63624,1.63603,1.63624,15362302.0
2009-10-13 18:30:00,1.63618,1.6362,1.63609,1.63611,39531800.0
2009-10-13 18:31:00,1.63623,1.63643,1.63621,1.63643,18276200.0
2009-10-13 18:32:00,1.63648,1.63678,1.63648,1.63678,39670882.0
2009-10-13 18:33:00,1.63666,1.63672,1.63629,1.63672,6561982.0
2009-10-13 18:34:00,1.63675,1.63682,1.63671,1.63671,21712196.0
2009-10-13 18:35:00,1.63669,1.63674,1.63667,1.63667,4575723.0
2009-10-13 18:36:00,1.63669,1.63681,1.63669,1.63673,8085476.0
2009-10-13 18:37:00,1.63681,1.637,1.63668,1.637,22312504.0
2009-10-13 18:38:00,1.63705,1.63712,1.63701,1.63701,30098145.0
2009-10-13 18:39:00,1.63693,1.63693,1.63666,1.63666,6702283.0
2009-10-13 18:40:00,1.63672,1.63698,1.63672,1.63698,9170486.0
2009-10-13 18:41:00,1.63692,1.63692,1.63673,1.63673,7277340.0
2009-10-13 18:42:00,1.63681,1.63699,1.63681,1.63699,18357509.0
2009-10-13 18:43:00,1.63702,1.63716,1.63695,1.63716,6108739.0
2009-10-13 18:44:00,1.63718,1.63718,1.63687,1.63687,7417568.0
2009-10-13 18:45:00,1.63685,1.63685,1.63669,1.63669,9098342.0
2009-10-13 18:46:00,1.63673,1.63678,1.63673,1.63677,10460720.0
2009-10-13 18:47:00,1.63679,1.6369,1.63679,1.6369,3357123.0
2009-10-13 18:48:00,1.63686,1.63686,1.63668,1.63671,4619735.0
2009-10-13 18:49:00,1.63677,1.63694,1.63677,1.63683,10622126.0
2009-10-13 18:50:00,1.63683,1.63687,1.63671,1.63671,13196646.0
2009-10-13 18:51:00,1.63666,1.63682,1.63662,1.63682,16619147.0
2009-10-13 18:52:00,1.63679,1.6372,1.63679,1.6372,6168360.0
2009-10-13 18:53:00,1.63732,1.63736,1.63708,1.63708,2692580.0
2009-10-13 18:54:00,1.63691,1.63706,1.6368,1.63706,8895349.0
2009-10-13 18:55:00,1.63707,1.63732,1.63705,1.63732,5713165.0
2009-10-13 18:56:00,1.63731,1.63761,1.63731,1.63761,34177968.0
2009-10-13 18:57:00,1.63751,1.63793,1.63751,1.63793,3215735.0
2009-10-13 18:58:00,1.63796,1.63814,1.63796,1.63814,13238112.0
2009-10-13 18:59:00,1.63825,1.63845,1.63825,1.63845,4619533.0
2009-10-13 19:00:00,1.63858,1.63881,1.63857,1.63881,71964564.0
2009-10-13 19:01:00,1.63873,1.63898,1.63873,1.63886,9057949.0
2009-10-13 19:02:00,1.63901,1.63912,1.63893,1.63911,10306169.0
2009-10-13 19:03:00,1.63915,1.63925,1.63914,1.63924,6481457.0
2009-10-13 19:04:00,1.63919,1.63944,1.63919,1.63938,5979876.0
2009-10-13 19:05:00,1.63933,1.63933,1.63913,1.63914,2940958.0
2009-10-13 19:06:00,1.63912,1.63912,1.63897,1.63903,4890409.0
2009-10-13 19:07:00,1.6391,1.63923,1.63909,1.63909,12350093.0
2009-10-13 19:08:00,1.63918,1.63918,1.63903,1.63903,26970768.0
2009-10-13 19:09:00,1.63898,1.63898,1.63868,1.63868,8589357.0
2009-10-13 19:10:00,1.63865,1.63865,1.63845,1.63865,7604633.0
2009-10-13 19:11:00,1.63875,1.63916,1.6387,1.63916,10673257.0
2009-10-13 19:12:00,1.63913,1.63913,1.63901,1.63913,22121743.0
2009-10-13 19:13:00,1.63911,1.63917,1.63909,1.63914,5131627.0
2009-10-13 19:14:00,1.63917,1.63955,1.63917,1.63955,3387593.0
2009-10-13 19:15:00,1.63948,1.63959,1.63942,1.63953,11358326.0
2009-10-13 19:16:00,1.63956,1.6396,1.63952,1.63955,12561829.0
2009-10-13 19:17:00,1.63959,1.63979,1.63959,1.63979,7210888.0
2009-10-13 19:18:00,1.6398,1.64027,1.6398,1.64027,8959302.0
2009-10-13 19:19:00,1.64026,1.6407,1.64026,1.6407,7111950.0
2009-10-13 19:20:00,1.6406,1.64068,1.64054,1.64054,6641400.0
2009-10-13 19:21:00,1.64039,1.64039,1.64026,1.64026,6178095.0
2009-10-13 19:22:00,1.6402,1.6402,1.64009,1.6401,10610700.0
2009-10-13 19:23:00,1.64,1.64004,1.63987,1.63998,6299318.0
2009-10-13 19:24:00,1.64004,1.64033,1.64004,1.64033,7079453.0
2009-10-13 19:25:00,1.64039,1.6406,1.64039,1.64055,6337116.0
2009-10-13 19:26:00,1.64062,1.64082,1.64062,1.64082,6201852.0
2009-10-13 19:27:00,1.64061,1.64064,1.64046,1.64055,9878365.0
2009-10-13 19:28:00,1.64049,1.64056,1.64036,1.64036,2613003.0
2009-10-13 19:29:00,1.64041,1.64062,1.64041,1.64062,14668600.0
2009-10-13 19:30:00,1.64069,1.64138,1.64069,1.64132,40389125.0
2009-10-13 19:31:00,1.64129,1.64146,1.64129,1.64146,6754936.0
2009-10-13 19:32:00,1.64145,1.64158,1.64139,1.64157,3722717.0
2009-10-13 19:33:00,1.64162,1.64174,1.64158,1.64174,7212826.0
2009-10-13 19:34:00,1.64175,1.64221,1.64175,1.64221,20591648.0
2009-10-13 19:35:00,1.64225,1.64243,1.64222,1.64232,12481228.0
2009-10-13 19:36:00,1.64242,1.64261,1.64242,1.64256,15662722.0
2009-10-13 19:37:00,1.64263,1.64277,1.64262,1.64277,2260066.0
2009-10-13 19:38:00,1.64278,1.64308,1.64278,1.64295,10993504.0
2009-10-13 19:39:00,1.64298,1.6431,1.64287,1.64287,10509371.0
2009-10-13 19:40:00,1.64294,1.64307,1.64291,1.64291,7945240.0
2009-10-13 19:41:00,1.6428,1.64292,1.6427,1.64292,7346838.0
2009-10-13 19:42:00,1.64296,1.64298,1.6428,1.6428,25711452.0
2009-10-13 19:43:00,1.6428,1.64288,1.64278,1.64278,4125834.0
2009-10-13 19:44:00,1.64257,1.64268,1.64226,1.64226,2666072.0
2009-10-13 19:45:00,1.64224,1.64247,1.64216,1.64247,4349899.0
2009-10-13 19:46:00,1.64262,1.64274,1.64262,1.64263,4300479.0
2009-10-13 19:47:00,1.64261,1.64301,1.64261,1.64301,4488993.0
2009-10-13 19:48:00,1.64309,1.64325,1.64309,1.64325,14690809.0
2009-10-13 19:49:00,1.64328,1.64347,1.64328,1.64337,9716188.0
2009-10-13 19:50:00,1.64327,1.64327,1.64284,1.64284,18592679.0
2009-10-13 19:51:00,1.64293,1.64303,1.64293,1.643,3880584.0
2009-10-13 19:52:00,1.64314,1.64321,1.64288,1.64288,8223361.0
2009-10-13 19:53:00,1.64287,1.64303,1.64279,1.64279,5535832.0
2009-10-13 19:54:00,1.64282,1.64282,1.64249,1.64254,22273650.0
2009-10-13 19:55:00,1.64253,1.64261,1.64248,1.6426,10247723.0
2009-10-13 19:56:00,1.64262,1.64265,1.64261,1.64265,3871133.0
2009-10-13 19:57:00,1.64267,1.64271,1.64266,1.64271,4543049.0
2009-10-13 19:58:00,1.64274,1.64275,1.64262,1.64262,31187052.0
2009-10-13 19:59:00,1.64262,1.64281,1.64236,1.64262,7465683.0
2009-10-13 20:00:00,1.64247,1.64255,1.64239,1.64255,10245774.0
2009-10-13 20:01:00,1.64271,1.64286,1.64256,1.64286,8507227.0
2009-10-13 20:02:00,1.64273,1.64273,1.64225,1.64225,10935468.0
2009-10-13 20:03:00,1.64222,1.64248,1.64222,1.64232,8658793.0
2009-10-13 20:04:00,1.64236,1.64287,1.64236,1.64287,6077403.0
2009-10-13 20:05:00,1.64292,1.64301,1.64281,1.64301,3521437.0
2009-10-13 20:06:00,1.64305,1.64328,1.64305,1.64327,11738664.0
2009-10-13 20:07:00,1.64332,1.64342,1.64323,1.64339,7903759.0
2009-10-13 20:08:00,1.64346,1.64384,1.64346,1.64383,13268180.0
2009-10-13 20:09:00,1.64383,1.64401,1.6438,1.64401,21630071.0
2009-10-13 20:10:00,1.64405,1.64418,1.64405,1.6441,10648037.0
2009-10-13 20:11:00,1.64423,1.64431,1.64423,1.64431,3937717.0
2009-10-13 20:12:00,1.64435,1.64454,1.64435,1.64454,9911442.0
2009-10-13 20:13:00,1.64458,1.64485,1.6445,1.64485,5156641.0
2009-10-13 20:14:00,1.64471,1.64471,1.64405,1.64405,11934219.0
2009-10-13 20:15:00,1.644,1.64401,1.64392,1.64393,8789674.0
2009-10-13 20:16:00,1.64386,1.64387,1.64365,1.64365,7701817.0
2009-10-13 20:17:00,1.64358,1.64365,1.64352,1.64363,6564793.0
2009-10-13 20:18:00,1.64364,1.6437,1.64359,1.64368,13012776.0
2009-10-13 20:19:00,1.64372,1.64372,1.64348,1.64348,5298592.0
2009-10-13 20:20:00,1.64344,1.64344,1.64323,1.64326,2608945.0
2009-10-13 20:21:00,1.64305,1.64327,1.64298,1.64298,11317717.0
2009-10-13 20:22:00,1.64289,1.64307,1.64283,1.64307,43217895.0
2009-10-13 20:23:00,1.64309,1.6431,1.64294,1.6431,9731603.0
2009-10-13 20:24:00,1.6431,1.6434,1.6431,1.6434,22711905.0
2009-10-13 20:25:00,1.64303,1.64354,1.64303,1.64354,6843483.0
2009-10-13 20:26:00,1.64354,1.64368,1.64354,1.64368,16901764.0
2009-10-13 20:27:00,1.64372,1.64383,1.6437,1.64373,3565830.0
2009-10-13 20:28:00,1.64385,1.64403,1.64378,1.64403,9693223.0
2009-10-13 20:29:00,1.64403,1.64421,1.64403,1.6442,9011260.0
2009-10-13 20:30:00,1.64425,1.64448,1.64421,1.64421,15899580.0
2009-10-13 20:31:00,1.64414,1.64414,1.64403,1.64407,5172845.0
2009-10-13 20:32:00,1.64393,1.64393,1.64364,1.64364,6975015.0
2009-10-13 20:33:00,1.64368,1.64368,1.64318,1.64328,4386233.0
2009-10-13 20:34:00,1.64324,1.64324,1.64285,1.64294,19904208.0
2009-10-13 20:35:00,1.64275,1.64291,1.64272,1.64283,5077355.0
2009-10-13 20:36:00,1.64278,1.64278,1.6425,1.6425,9195960.0
2009-10-13 20:37:00,1.64249,1.64274,1.64249,1.64274,4902174.0
2009-10-13 20:38:00,1.64283,1.6429,1.64282,1.64283,10231734.0
2009-10-13 20:39:00,1.64276,1.64276,1.64216,1.64258,6265871.0
2009-10-13 20:40:00,1.64259,1.64259,1.64194,1.64194,12530472.0
2009-10-13 20:41:00,1.64182,1.64182,1.64155,1.64155,6683525.0
2009-10-13 20:42:00,1.64148,1.64148,1.64113,1.64113,15555303.0
2009-10-13 20:43:00,1.64129,1.64138,1.64126,1.64126,11365510.0
2009-10-13 20:44:00,1.64128,1.64138,1.64119,1.64131,6595334.0
2009-10-13 20:45:00,1.64144,1.6418,1.64144,1.6418,4317150.0
2009-10-13 20:46:00,1.64197,1.64219,1.64193,1.64218,17855559.0
2009-10-13 20:47:00,1.6421,1.64232,1.6421,1.64232,8575887.0
2009-10-13 20:48:00,1.64235,1.64255,1.64235,1.64255,15874573.0
2009-10-13 20:49:00,1.64257,1.64276,1.64256,1.64258,4129132.0
2009-10-13 20:50:00,1.64261,1.64261,1.64234,1.64234,7064757.0
2009-10-13 20:51:00,1.64247,1.64247,1.6423,1.64231,10539368.0
2009-10-13 20:52:00,1.64231,1.64231,1.64199,1.64207,15107736.0
2009-10-13 20:53:00,1.6421,1.64219,1.642,1.64219,7804303.0
2009-10-13 20:54:00,1.64222,1.64236,1.64215,1.64236,9283914.0
2009-10-13 20:55:00,1.64237,1.64237,1.64206,1.64211,9218684.0
2009-10-13 20:56:00,1.64211,1.64265,1.64211,1.64265,21472128.0
2009-10-13 20:57:00,1.64267,1.64279,1.64258,1.64276,7370624.0
2009-10-13 20:58:00,1.64283,1.64293,1.64276,1.64293,3375656.0
2009-10-13 20:59:00,1.64297,1.64307,1.64296,1.64307,4913387.0
2009-10-13 21:00:00,1.64306,1.64325,1.64306,1.64324,9651676.0
2009-10-13 21:01:00,1.64326,1.6434,1.64326,1.6434,7760542.0
2009-10-13 21:02:00,1.64332,1.64375,1.64332,1.64375,29517201.0
2009-10-13 21:03:00,1.64387,1.64402,1.64369,1.64369,4588863.0
2009-10-13 21:04:00,1.64357,1.64357,1.64343,1.64356,5136848.0
2009-10-13 21:05:00,1.64368,1.64382,1.64365,1.64382,5818307.0
2009-10-13 21:06:00,1.64375,1.64394,1.64375,1.64393,3837285.0
2009-10-13 21:07:00,1.64395,1.64412,1.6439,1.64412,3643277.0
2009-10-13 21:08:00,1.64383,1.64424,1.64383,1.64423,9941270.0
2009-10-13 21:09:00,1.64427,1.64439,1.64426,1.64439,11870292.0
2009-10-13 21:10:00,1.64434,1.64444,1.64434,1.64444,4021360.0
2009-10-13 21:11:00,1.64455,1.64468,1.64454,1.64466,3816308.0
2009-10-13 21:12:00,1.64479,1.64485,1.64476,1.64485,4448991.0
2009-10-13 21:13:00,1.64496,1.64505,1.64452,1.64452,8204741.0
2009-10-13 21:14:00,1.64478,1.64494,1.64478,1.64484,4949984.0
2009-10-13 21:15:00,1.64479,1.64532,1.64472,1.64532,3787230.0
2009-10-13 21:16:00,1.64531,1.64533,1.64514,1.64514,5754922.0
2009-10-13 21:17:00,1.64512,1.64512,1.64495,1.64495,7771797.0
2009-10-13 21:18:00,1.64484,1.64484,1.64473,1.64474,6391560.0
2009-10-13 21:19:00,1.64442,1.6448,1.64442,1.64464,4747724.0
2009-10-13 21:20:00,1.64458,1.6446,1.64434,1.64444,25590001.0
2009-10-13 21:21:00,1.64461,1.6448,1.64461,1.6448,19278147.0
2009-10-13 21:22:00,1.64487,1.64517,1.64487,1.64517,6491942.0
2009-10-13 21:23:00,1.64522,1.64535,1.64512,1.64535,14269575.0
2009-10-13 21:24:00,1.64526,1.64535,1.64519,1.64519,6915987.0
2009-10-13 21:25:00,1.6451,1.64529,1.6451,1.64529,7750074.0
2009-10-13 21:26:00,1.64528,1.64536,1.64522,1.64522,18949490.0
2009-10-13 21:27:00,1.64533,1.64533,1.64505,1.64505,10016048.0
2009-10-13 21:28:00,1.64515,1.64515,1.6447,1.64507,7062120.0
2009-10-13 21:29:00,1.64517,1.6452,1.64507,1.64516,6239477.0
2009-10-13 21:30:00,1.6451,1.64512,1.64487,1.64512,6431798.0
2009-10-13 21:31:00,1.64514,1.64521,1.64506,1.64513,10739862.0
2009-10-13 21:32:00,1.6452,1.64535,1.6452,1.64535,21495610.0
2009-10-13 21:33:00,1.64552,1.64559,1.64546,1.64559,4642055.0
2009-10-13 21:34:00,1.64549,1.64577,1.64549,1.64564,3523776.0
2009-10-13 21:35:00,1.6456,1.64579,1.6456,1.64579,6361588.0
2009-10-13 21:36:00,1.64593,1.64604,1.64593,1.64604,8179839.0
2009-10-13 21:37:00,1.64608,1.64611,1.64595,1.64611,6010517.0
2009-10-13 21:38:00,1.64615,1.64628,1.64614,1.64625,13282459.0
2009-10-13 21:39:00,1.6463,1.64651,1.6463,1.64651,6249943.0
2009-10-13 21:40:00,1.64632,1.64669,1.64632,1.64668,10250234.0
2009-10-13 21:41:00,1.64688,1.64701,1.64687,1.64701,5202415.0
2009-10-13 21:42:00,1.64689,1.64689,1.64644,1.64644,24583788.0
2009-10-13 21:43:00,1.64653,1.64653,1.64632,1.64632,5433165.0
2009-10-13 21:44:00,1.64629,1.64629,1.64615,1.64617,17213297.0
2009-10-13 21:45:00,1.64628,1.64631,1.64613,1.64616,7355927.0
2009-10-13 21:46:00,1.64601,1.64601,1.64577,1.64577,7812591.0
2009-10-13 21:47:00,1.6457,1.64581,1.64538,1.6458,8918331.0
2009-10-13 21:48:00,1.64566,1.64566,1.64534,1.64556,17737335.0
2009-10-13 21:49:00,1.64566,1.64579,1.64555,1.64555,11498227.0
2009-10-13 21:50:00,1.64554,1.64554,1.64533,1.64539,13108040.0
2009-10-13 21:51:00,1.6454,1.6456,1.6454,1.6456,7011875.0
2009-10-13 21:52:00,1.64549,1.64577,1.64549,1.64577,8155895.0
2009-10-13 21:53:00,1.64602,1.64619,1.64602,1.6461,11136458.0
2009-10-13 21:54:00,1.64624,1.6465,1.64624,1.6465,3222397.0
2009-10-13 21:55:00,1.64649,1.64662,1.64636,1.64661,9869582.0
2009-10-13 21:56:00,1.64656,1.64687,1.64655,1.64683,14361675.0
2009-10-13 21:57:00,1.64691,1.64702,1.6469,1.6469,6726684.0
2009-10-13 21:58:00,1.64674,1.64674,1.64657,1.64657,8426652.0
2009-10-13 21:59:00,1.64662,1.64665,1.64654,1.64655,11484224.0
2009-10-13 22:00:00,1.64641,1.64641,1.64617,1.6462,10379168.0
2009-10-13 22:01:00,1.64631,1.64654,1.64631,1.64643,6734983.0
2009-10-13 22:02:00,1.64643,1.64669,1.64643,1.64669,7207739.0
2009-10-13 22:03:00,1.64677,1.64677,1.64656,1.64668,24376330.0
2009-10-13 22:04:00,1.64663,1.64682,1.64659,1.64678,12044270.0
2009-10-13 22:05:00,1.64662,1.6468,1.64639,1.6468,11424831.0
2009-10-13 22:06:00,1.64688,1.64692,1.64675,1.64678,4800147.0
2009-10-13 22:07:00,1.64694,1.6472,1.64694,1.6472,8983227.0
2009-10-13 22:08:00,1.64725,1.64748,1.64699,1.64742,7594806.0
2009-10-13 22:09:00,1.64757,1.64757,1.6474,1.6474,4638562.0
2009-10-13 22:10:00,1.64732,1.64752,1.64732,1.64752,15301754.0
2009-10-13 22:11:00,1.64763,1.64763,1.64733,1.64753,7865909.0
2009-10-13 22:12:00,1.64739,1.64739,1.64725,1.64725,4921203.0
2009-10-13 22:13:00,1.64735,1.64742,1.64721,1.64742,5288727.0
2009-10-13 22:14:00,1.64734,1.64753,1.64733,1.64753,11570188.0
2009-10-13 22:15:00,1.64766,1.64778,1.64742,1.64743,5373285.0
2009-10-13 22:16:00,1.64721,1.64721,1.64629,1.64629,12209412.0
2009-10-13 22:17:00,1.64644,1.64644,1.64596,1.64596,7817023.0
2009-10-13 22:18:00,1.64572,1.64608,1.64572,1.64605,12380648.0
2009-10-13 22:19:00,1.64616,1.64616,1.646,1.64612,15193221.0
2009-10-13 22:20:00,1.64587,1.64587,1.64553,1.64553,39934500.0
2009-10-13 22:21:00,1.64563,1.64575,1.64543,1.64543,9240486.0
2009-10-13 22:22:00,1.64527,1.64542,1.64523,1.64542,5859648.0
2009-10-13 22:23:00,1.64542,1.64547,1.64538,1.6454,15448116.0
2009-10-13 22:24:00,1.64529,1.6456,1.64529,1.6456,7158748.0
2009-10-13 22:25:00,1.64545,1.64545,1.64497,1.64512,7037782.0
2009-10-13 22:26:00,1.64529,1.6455,1.64492,1.64547,12519330.0
2009-10-13 22:27:00,1.64555,1.64564,1.64541,1.64556,15240933.0
2009-10-13 22:28:00,1.64537,1.64537,1.64501,1.64515,7514379.0
2009-10-13 22:29:00,1.64517,1.64533,1.64493,1.64533,7373273.0
2009-10-13 22:30:00,1.64547,1.64556,1.64531,1.64531,7438457.0
2009-10-13 22:31:00,1.64528,1.64538,1.64509,1.64509,7683762.0
2009-10-13 22:32:00,1.64518,1.64539,1.64512,1.64512,8264552.0
2009-10-13 22:33:00,1.6449,1.64522,1.6449,1.64522,13255038.0
2009-10-13 22:34:00,1.64521,1.64521,1.64493,1.64493,6224038.0
2009-10-13 22:35:00,1.64508,1.64521,1.64508,1.64511,1575448.0
2009-10-13 22:36:00,1.64519,1.64519,1.64461,1.64461,7467030.0
2009-10-13 22:37:00,1.64466,1.64466,1.64459,1.64459,8788187.0
2009-10-13 22:38:00,1.64457,1.64457,1.64433,1.64444,6588458.0
2009-10-13 22:39:00,1.64427,1.64437,1.64423,1.64423,9733644.0
2009-10-13 22:40:00,1.64418,1.64422,1.64397,1.64397,8927877.0
2009-10-13 22:41:00,1.64408,1.64418,1.64389,1.64412,5430675.0
2009-10-13 22:42:00,1.6441,1.6441,1.6439,1.64393,7485708.0
2009-10-13 22:43:00,1.64391,1.64391,1.64371,1.64376,11888368.0
2009-10-13 22:44:00,1.64371,1.64371,1.64347,1.64347,12874336.0
2009-10-13 22:45:00,1.64358,1.64358,1.64343,1.64343,14061753.0
2009-10-13 22:46:00,1.64341,1.64341,1.64285,1.64311,12303598.0
2009-10-13 22:47:00,1.64317,1.64322,1.64283,1.64284,5262373.0
2009-10-13 22:48:00,1.64267,1.64282,1.64263,1.64277,8979022.0
2009-10-13 22:49:00,1.64288,1.64305,1.64264,1.643,3824036.0
2009-10-13 22:50:00,1.64296,1.64296,1.64271,1.64281,5978040.0
2009-10-13 22:51:00,1.64298,1.64311,1.64292,1.64292,8533412.0
2009-10-13 22:52:00,1.64276,1.64285,1.64261,1.64261,7085574.0
2009-10-13 22:53:00,1.64279,1.64298,1.64269,1.64298,14450213.0
2009-10-13 22:54:00,1.64294,1.64302,1.64286,1.64302,44702680.0
2009-10-13 22:55:00,1.64317,1.64317,1.6431,1.64315,16096923.0
2009-10-13 22:56:00,1.64291,1.64291,1.6421,1.6421,19383390.0
2009-10-13 22:57:00,1.64232,1.64236,1.64216,1.64216,17660310.0
2009-10-13 22:58:00,1.64192,1.64192,1.64165,1.64165,15204475.0
2009-10-13 22:59:00,1.64186,1.64207,1.64179,1.64207,11199100.0
2009-10-13 23:00:00,1.6421,1.64221,1.64209,1.64221,5723108.0
2009-10-13 23:01:00,1.64225,1.6424,1.64225,1.64237,3303230.0
2009-10-13 23:02:00,1.64242,1.64261,1.64206,1.6426,8517205.0
2009-10-13 23:03:00,1.64258,1.64258,1.64228,1.64228,22890396.0
2009-10-13 23:04:00,1.64238,1.64238,1.64216,1.64216,11204711.0
2009-10-13 23:05:00,1.64222,1.64222,1.64185,1.64202,11128193.0
2009-10-13 23:06:00,1.64216,1.64233,1.64216,1.64228,8943467.0
2009-10-13 23:07:00,1.64222,1.64249,1.64222,1.64249,4747236.0
2009-10-13 23:08:00,1.64242,1.64262,1.64242,1.64259,3508282.0
2009-10-13 23:09:00,1.64253,1.64276,1.64253,1.64275,5217591.0
2009-10-13 23:10:00,1.64277,1.64296,1.64277,1.64296,18644841.0
2009-10-13 23:11:00,1.64293,1.64308,1.64293,1.64307,7585402.0
2009-10-13 23:12:00,1.64312,1.64326,1.64312,1.64326,6220281.0
2009-10-13 23:13:00,1.64328,1.6434,1.64325,1.6434,6497997.0
2009-10-13 23:14:00,1.64339,1.64339,1.64303,1.64311,2303509.0
2009-10-13 23:15:00,1.64309,1.6431,1.64295,1.64298,6233435.0
2009-10-13 23:16:00,1.64291,1.64291,1.64233,1.64256,4234875.0
2009-10-13 23:17:00,1.64248,1.64256,1.64248,1.64256,8586650.0
2009-10-13 23:18:00,1.64244,1.64248,1.64177,1.64218,9014496.0
2009-10-13 23:19:00,1.6423,1.64245,1.64221,1.64245,5110857.0
2009-10-13 23:20:00,1.64242,1.64274,1.64217,1.64256,12195159.0
2009-10-13 23:21:00,1.6426,1.64269,1.64259,1.64268,9394343.0
2009-10-13 23:22:00,1.64276,1.64281,1.64272,1.64275,11089881.0
2009-10-13 23:23:00,1.64274,1.64274,1.64257,1.64261,4236787.0
2009-10-13 23:24:00,1.64239,1.64252,1.64228,1.64252,8953189.0
2009-10-13 23:25:00,1.64261,1.64268,1.64219,1.64268,14684599.0
2009-10-13 23:26:00,1.64264,1.64274,1.64251,1.64251,5781474.0
2009-10-13 23:27:00,1.64258,1.64258,1.64238,1.64238,11468499.0
2009-10-13 23:28:00,1.64243,1.64247,1.64226,1.64247,8498874.0
2009-10-13 23:29:00,1.64232,1.64246,1.64231,1.64236,6067298.0
2009-10-13 23:30:00,1.64231,1.64244,1.64208,1.64208,11448611.0
2009-10-13 23:31:00,1.64239,1.64245,1.64238,1.64242,9503229.0
2009-10-13 23:32:00,1.64232,1.64237,1.64207,1.64207,13321107.0
2009-10-13 23:33:00,1.64213,1.64215,1.64209,1.64213,18024308.0
2009-10-13 23:34:00,1.64215,1.6422,1.64211,1.64217,5379314.0
2009-10-13 23:35:00,1.64222,1.64223,1.64208,1.64208,7410202.0
2009-10-13 23:36:00,1.64196,1.64224,1.64187,1.64224,20044587.0
2009-10-13 23:37:00,1.64235,1.6426,1.64234,1.6426,6064368.0
2009-10-13 23:38:00,1.64256,1.64256,1.64222,1.64222,14550419.0
2009-10-13 23:39:00,1.6422,1.6422,1.64073,1.64214,7896433.0
2009-10-13 23:40:00,1.64184,1.64242,1.64184,1.64204,16761818.0
2009-10-13 23:41:00,1.64242,1.64242,1.64221,1.64224,4396201.0
2009-10-13 23:42:00,1.64225,1.64225,1.64205,1.64211,6546589.0
2009-10-13 23:43:00,1.64218,1.64225,1.64186,1.64225,9401489.0
2009-10-13 23:44:00,1.64225,1.6424,1.64225,1.6424,11712430.0
2009-10-13 23:45:00,1.6425,1.64274,1.6424,1.64274,8181070.0
2009-10-13 23:46:00,1.64281,1.64284,1.64256,1.64265,5452891.0
2009-10-13 23:47:00,1.64265,1.64265,1.6424,1.64241,5555675.0
2009-10-13 23:48:00,1.64245,1.64257,1.64238,1.64256,10401120.0
2009-10-13 23:49:00,1.64207,1.64222,1.64196,1.64222,6320652.0
2009-10-13 23:50:00,1.64271,1.64287,1.64271,1.6428,5834434.0
2009-10-13 23:51:00,1.64274,1.64274,1.64267,1.6427,16365523.0
2009-10-13 23:52:00,1.64265,1.64265,1.64258,1.64264,6141057.0
2009-10-13 23:53:00,1.64263,1.64265,1.64249,1.64262,7597922.0
2009-10-13 23:54:00,1.64259,1.64259,1.6422,1.6422,5196279.0
2009-10-13 23:55:00,1.64208,1.64208,1.64197,1.64204,7127173.0
2009-10-13 23:56:00,1.64173,1.64226,1.64172,1.64226,4739848.0
2009-10-13 23:57:00,1.64221,1.64231,1.6422,1.6422,9892676.0
2009-10-13 23:58:00,1.64209,1.64209,1.64179,1.64184,3805934.0
2009-10-13 23:59:00,1.64183,1.64183,1.64149,1.64152,6137591.0
2009-10-14 00:00:00,1.64142,1.64145,1.64122,1.64137,6919675.0
2009-10-14 00:01:00,1.64154,1.64178,1.64153,1.64178,10980157.0
2009-10-14 00:02:00,1.64174,1.64174,1.6407,1.6407,11812720.0
2009-10-14 00:03:00,1.64128,1.64144,1.64128,1.64142,5341067.0
2009-10-14 00:04:00,1.64145,1.64147,1.6414,1.64147,3591059.0
2009-10-14 00:05:00,1.64146,1.64153,1.64142,1.64153,4673345.0
2009-10-14 00:06:00,1.64137,1.64149,1.64126,1.64149,8691256.0
2009-10-14 00:07:00,1.64163,1.64185,1.64163,1.64173,9557568.0
2009-10-14 00:08:00,1.64172,1.64173,1.64153,1.64171,11833356.0
2009-10-14 00:09:00,1.64174,1.64193,1.64168,1.64193,7973002.0
2009-10-14 00:10:00,1.64202,1.64208,1.64192,1.64208,15652972.0
2009-10-14 00:11:00,1.64203,1.64227,1.64203,1.64227,6609842.0
2009-10-14 00:12:00,1.64212,1.64227,1.64212,1.64227,17742804.0
2009-10-14 00:13:00,1.64238,1.64238,1.64166,1.6422,11694444.0
2009-10-14 00:14:00,1.64209,1.64209,1.64171,1.64171,8617080.0
2009-10-14 00:15:00,1.64179,1.64179,1.64161,1.64162,4763067.0
2009-10-14 00:16:00,1.64152,1.64152,1.64136,1.64145,8322031.0
2009-10-14 00:17:00,1.64135,1.64145,1.64135,1.64142,16979322.0
2009-10-14 00:18:00,1.64142,1.64162,1.64142,1.64162,11981590.0
2009-10-14 00:19:00,1.64154,1.64179,1.64154,1.64179,36762000.0
2009-10-14 00:20:00,1.64183,1.64205,1.64172,1.64205,2859827.0
2009-10-14 00:21:00,1.64209,1.64229,1.64209,1.64229,17198194.0
2009-10-14 00:22:00,1.64218,1.64238,1.64218,1.64231,8682820.0
2009-10-14 00:23:00,1.64239,1.64245,1.64224,1.64244,5850528.0
2009-10-14 00:24:00,1.6426,1.64276,1.6426,1.64264,10154826.0
2009-10-14 00:25:00,1.64276,1.64276,1.64264,1.64264,11346218.0
2009-10-14 00:26:00,1.64247,1.64255,1.64236,1.64236,7322546.0
2009-10-14 00:27:00,1.64229,1.6424,1.64208,1.6424,4450256.0
2009-10-14 00:28:00,1.64236,1.64253,1.64236,1.64253,18306168.0
2009-10-14 00:29:00,1.64261,1.64273,1.64255,1.64273,14083632.0
2009-10-14 00:30:00,1.64278,1.64284,1.64276,1.64278,7994713.0
2009-10-14 00:31:00,1.64273,1.64282,1.6424,1.64282,5330620.0
2009-10-14 00:32:00,1.64283,1.64283,1.64268,1.64274,2880326.0
2009-10-14 00:33:00,1.64275,1.64275,1.64264,1.64266,9951430.0
2009-10-14 00:34:00,1.64265,1.64267,1.64251,1.64267,7592962.0
2009-10-14 00:35:00,1.64269,1.64273,1.64238,1.64258,7875212.0
2009-10-14 00:36:00,1.64269,1.64281,1.64259,1.64281,3753725.0
2009-10-14 00:37:00,1.64282,1.64299,1.64269,1.64299,11959095.0
2009-10-14 00:38:00,1.64296,1.64328,1.64296,1.64328,13530062.0
2009-10-14 00:39:00,1.64338,1.64352,1.64335,1.64345,13153452.0
2009-10-14 00:40:00,1.64353,1.64378,1.64353,1.64378,14957657.0
2009-10-14 00:41:00,1.64378,1.64395,1.64373,1.64388,11618653.0
2009-10-14 00:42:00,1.64385,1.64385,1.64376,1.64376,4810550.0
2009-10-14 00:43:00,1.64375,1.64388,1.64367,1.64385,12096837.0
2009-10-14 00:44:00,1.64385,1.64385,1.64346,1.64369,3505002.0
2009-10-14 00:45:00,1.64354,1.64354,1.64342,1.64342,39896739.0
2009-10-14 00:46:00,1.64357,1.64362,1.64348,1.64362,8764940.0
2009-10-14 00:47:00,1.6436,1.64363,1.64342,1.64342,7004392.0
2009-10-14 00:48:00,1.64341,1.64366,1.64341,1.64366,6304356.0
2009-10-14 00:49:00,1.64378,1.64381,1.64356,1.64356,14064785.0
2009-10-14 00:50:00,1.64359,1.64359,1.64349,1.64351,29457378.0
2009-10-14 00:51:00,1.64366,1.64373,1.64356,1.64373,6420271.0
2009-10-14 00:52:00,1.64372,1.64372,1.64361,1.64372,7778809.0
2009-10-14 00:53:00,1.64365,1.64365,1.64339,1.64352,2918267.0
2009-10-14 00:54:00,1.64333,1.64336,1.64328,1.64334,5822968.0
2009-10-14 00:55:00,1.64342,1.64366,1.64342,1.64366,15178748.0
2009-10-14 00:56:00,1.64367,1.64368,1.64361,1.64368,13406748.0
2009-10-14 00:57:00,1.6437,1.64387,1.6436,1.64387,6975756.0
2009-10-14 00:58:00,1.64392,1.64392,1.64362,1.64362,4148847.0
2009-10-14 00:59:00,1.6437,1.6437,1.6434,1.6434,7668154.0
2009-10-14 01:00:00,1.64335,1.64335,1.6432,1.64325,11439090.0
2009-10-14 01:01:00,1.64321,1.64321,1.64302,1.64302,6944820.0
2009-10-14 01:02:00,1.6431,1.64336,1.64305,1.64336,3333705.0
2009-10-14 01:03:00,1.64332,1.64357,1.64332,1.64357,12997664.0
2009-10-14 01:04:00,1.64364,1.6438,1.64364,1.6438,11577634.0
2009-10-14 01:05:00,1.6438,1.64383,1.64364,1.64377,10424536.0
2009-10-14 01:06:00,1.64366,1.64366,1.64352,1.64357,5201253.0
2009-10-14 01:07:00,1.64357,1.64364,1.64347,1.64354,4124341.0
2009-10-14 01:08:00,1.64334,1.64334,1.64319,1.64319,6406868.0
2009-10-14 01:09:00,1.64305,1.64326,1.64301,1.64326,19011447.0
2009-10-14 01:10:00,1.64341,1.64341,1.64332,1.64337,14469225.0
2009-10-14 01:11:00,1.64332,1.64332,1.64315,1.6432,4663046.0
2009-10-14 01:12:00,1.64319,1.64347,1.64319,1.64347,5021277.0
2009-10-14 01:13:00,1.64347,1.64348,1.64331,1.64348,8489354.0
2009-10-14 01:14:00,1.64345,1.64357,1.64323,1.64357,4539536.0
2009-10-14 01:15:00,1.64364,1.64379,1.64363,1.64379,25250781.0
2009-10-14 01:16:00,1.64376,1.64384,1.64376,1.6438,3701211.0
2009-10-14 01:17:00,1.64376,1.64376,1.64365,1.64365,13661580.0
2009-10-14 01:18:00,1.64367,1.64367,1.64349,1.64362,8941933.0
2009-10-14 01:19:00,1.64365,1.64373,1.64361,1.64361,6728296.0
2009-10-14 01:20:00,1.6436,1.64369,1.64351,1.64369,10432785.0
2009-10-14 01:21:00,1.64382,1.64382,1.64356,1.64378,2125598.0
2009-10-14 01:22:00,1.6439,1.64415,1.6439,1.64415,4960149.0
2009-10-14 01:23:00,1.64414,1.64428,1.64414,1.64425,11368230.0
2009-10-14 01:24:00,1.64429,1.64429,1.64409,1.64414,5929489.0
2009-10-14 01:25:00,1.64413,1.64417,1.64377,1.6441,6550856.0
2009-10-14 01:26:00,1.6442,1.64421,1.64406,1.64406,12206912.0
2009-10-14 01:27:00,1.64411,1.64413,1.64399,1.64399,8662458.0
2009-10-14 01:28:00,1.6441,1.64429,1.64398,1.64427,4519501.0
2009-10-14 01:29:00,1.64427,1.64427,1.6442,1.64422,10904857.0
2009-10-14 01:30:00,1.64424,1.64432,1.64413,1.64432,10132047.0
2009-10-14 01:31:00,1.64419,1.64421,1.64393,1.64393,3816792.0
2009-10-14 01:32:00,1.64403,1.64416,1.64403,1.64416,6215830.0
2009-10-14 01:33:00,1.64417,1.64417,1.64394,1.64401,8190991.0
2009-10-14 01:34:00,1.64397,1.64416,1.64397,1.64416,7399912.0
2009-10-14 01:35:00,1.64419,1.64425,1.64418,1.64419,6366020.0
2009-10-14 01:36:00,1.64402,1.64402,1.64393,1.64399,8208217.0
2009-10-14 01:37:00,1.64421,1.64438,1.64285,1.64438,7199118.0
2009-10-14 01:38:00,1.64447,1.64447,1.64431,1.64431,4081271.0
2009-10-14 01:39:00,1.64431,1.64439,1.64431,1.64431,12360054.0
2009-10-14 01:40:00,1.64437,1.64437,1.64425,1.64425,6657162.0
2009-10-14 01:41:00,1.64423,1.64423,1.64398,1.64422,6651741.0
2009-10-14 01:42:00,1.64413,1.64427,1.64411,1.64411,6050322.0
2009-10-14 01:43:00,1.64404,1.64404,1.64378,1.64396,2704126.0
2009-10-14 01:44:00,1.64408,1.64424,1.64408,1.6442,6282807.0
2009-10-14 01:45:00,1.64417,1.64423,1.64375,1.64416,10135928.0
2009-10-14 01:46:00,1.64404,1.64415,1.64403,1.64414,6534548.0
2009-10-14 01:47:00,1.64403,1.64425,1.64403,1.64414,10738706.0
2009-10-14 01:48:00,1.64416,1.64416,1.64403,1.64403,14109756.0
2009-10-14 01:49:00,1.64398,1.64398,1.64368,1.64384,17627958.0
2009-10-14 01:50:00,1.64396,1.64408,1.64394,1.64396,8321797.0
2009-10-14 01:51:00,1.64399,1.64403,1.64394,1.64402,9061590.0
2009-10-14 01:52:00,1.64398,1.64398,1.64384,1.64384,5087061.0
2009-10-14 01:53:00,1.64393,1.64409,1.64257,1.64409,5541269.0
2009-10-14 01:54:00,1.64404,1.64406,1.64387,1.64401,7168094.0
2009-10-14 01:55:00,1.64397,1.6442,1.64394,1.6442,9260376.0
2009-10-14 01:56:00,1.6442,1.64424,1.644,1.64405,4394199.0
2009-10-14 01:57:00,1.64412,1.64412,1.64391,1.64391,9971087.0
2009-10-14 01:58:00,1.64385,1.64385,1.6435,1.64351,15277955.0
2009-10-14 01:59:00,1.64334,1.64349,1.64334,1.64349,9176333.0
2009-10-14 02:00:00,1.64371,1.64371,1.64343,1.64343,8466815.0
2009-10-14 02:01:00,1.64355,1.64363,1.64342,1.64355,14731422.0
2009-10-14 02:02:00,1.64354,1.64383,1.64354,1.64383,10862933.0
2009-10-14 02:03:00,1.64379,1.64387,1.64366,1.64366,4540401.0
2009-10-14 02:04:00,1.6436,1.6436,1.64337,1.64337,10171766.0
2009-10-14 02:05:00,1.64331,1.64331,1.64321,1.64323,6557583.0
2009-10-14 02:06:00,1.64329,1.64346,1.64202,1.64346,5308238.0
2009-10-14 02:07:00,1.64348,1.6436,1.64348,1.64355,5240067.0
2009-10-14 02:08:00,1.6436,1.6437,1.64354,1.6437,8435666.0
2009-10-14 02:09:00,1.64378,1.64396,1.64377,1.64396,8012513.0
2009-10-14 02:10:00,1.64381,1.64381,1.64366,1.64366,18855450.0
2009-10-14 02:11:00,1.64365,1.64373,1.64365,1.6437,14651876.0
2009-10-14 02:12:00,1.64362,1.64367,1.64338,1.64348,10149047.0
2009-10-14 02:13:00,1.64374,1.64384,1.64332,1.64332,6507866.0
2009-10-14 02:14:00,1.64335,1.64346,1.64288,1.64322,9287088.0
2009-10-14 02:15:00,1.6432,1.6432,1.64302,1.64302,6896605.0
2009-10-14 02:16:00,1.64293,1.64293,1.64271,1.64278,2770905.0
2009-10-14 02:17:00,1.64267,1.64267,1.64218,1.64218,6491762.0
2009-10-14 02:18:00,1.64221,1.64231,1.64194,1.64231,6442989.0
2009-10-14 02:19:00,1.64234,1.64239,1.64217,1.64217,7016402.0
2009-10-14 02:20:00,1.64203,1.64214,1.64203,1.64203,13213658.0
2009-10-14 02:21:00,1.64193,1.64195,1.64186,1.64195,3901417.0
2009-10-14 02:22:00,1.642,1.64229,1.6406,1.64229,6939577.0
2009-10-14 02:23:00,1.64213,1.64224,1.64205,1.64224,8661202.0
2009-10-14 02:24:00,1.64246,1.64255,1.64241,1.64241,6583948.0
2009-10-14 02:25:00,1.64235,1.64235,1.6422,1.6422,6826487.0
2009-10-14 02:26:00,1.64221,1.64221,1.64198,1.64214,8288798.0
2009-10-14 02:27:00,1.64218,1.64228,1.64209,1.64209,6863012.0
2009-10-14 02:28:00,1.64192,1.64192,1.64179,1.64179,3753729.0
2009-10-14 02:29:00,1.64193,1.64201,1.64185,1.64193,9682766.0
2009-10-14 02:30:00,1.64187,1.64189,1.64178,1.64178,11884108.0
2009-10-14 02:31:00,1.64175,1.64192,1.64173,1.64192,4722079.0
2009-10-14 02:32:00,1.64184,1.64198,1.64183,1.64185,8404440.0
2009-10-14 02:33:00,1.64172,1.64177,1.64162,1.64172,11778183.0
2009-10-14 02:34:00,1.64162,1.64183,1.64138,1.64158,6301930.0
2009-10-14 02:35:00,1.64152,1.64157,1.64144,1.64157,6084024.0
2009-10-14 02:36:00,1.64155,1.64159,1.64149,1.64154,11616830.0
2009-10-14 02:37:00,1.6415,1.6415,1.64135,1.64139,5022429.0
2009-10-14 02:38:00,1.64128,1.64128,1.64108,1.64109,1978589.0
2009-10-14 02:39:00,1.64096,1.64096,1.64072,1.64094,9983520.0
2009-10-14 02:40:00,1.641,1.6412,1.64098,1.6412,6418291.0
2009-10-14 02:41:00,1.6413,1.64147,1.64128,1.6414,9752354.0
2009-10-14 02:42:00,1.64121,1.64121,1.64082,1.64111,13940400.0
2009-10-14 02:43:00,1.64118,1.64133,1.64118,1.64125,3470753.0
2009-10-14 02:44:00,1.64135,1.64155,1.64133,1.64155,24043782.0
2009-10-14 02:45:00,1.64142,1.64142,1.64108,1.64129,4207560.0
2009-10-14 02:46:00,1.64136,1.64155,1.64131,1.64155,8617760.0
2009-10-14 02:47:00,1.64155,1.64155,1.64141,1.64141,5311272.0
2009-10-14 02:48:00,1.64137,1.64147,1.64129,1.64147,5028086.0
2009-10-14 02:49:00,1.64152,1.64153,1.64144,1.64144,15075249.0
2009-10-14 02:50:00,1.64125,1.64125,1.64093,1.64099,20222790.0
2009-10-14 02:51:00,1.64114,1.64125,1.64107,1.64107,6488624.0
2009-10-14 02:52:00,1.64113,1.64116,1.641,1.64103,3883194.0
2009-10-14 02:53:00,1.64099,1.64099,1.64085,1.64085,5058109.0
2009-10-14 02:54:00,1.64083,1.64083,1.6405,1.6405,10866816.0
2009-10-14 02:55:00,1.64059,1.64088,1.64059,1.64088,12808535.0
2009-10-14 02:56:00,1.64086,1.64086,1.64075,1.64075,11916816.0
2009-10-14 02:57:00,1.64093,1.64109,1.64092,1.64107,3268017.0
2009-10-14 02:58:00,1.64101,1.64102,1.64094,1.64102,6439928.0
2009-10-14 02:59:00,1.64101,1.64111,1.64096,1.64111,11410561.0
2009-10-14 03:00:00,1.64106,1.64112,1.64106,1.64108,8065799.0
2009-10-14 03:01:00,1.64082,1.64096,1.64082,1.64096,4492039.0
2009-10-14 03:02:00,1.64092,1.64092,1.64069,1.64073,7547069.0
2009-10-14 03:03:00,1.64071,1.64078,1.64065,1.64065,12350758.0
2009-10-14 03:04:00,1.64072,1.64106,1.64071,1.64106,14067422.0
2009-10-14 03:05:00,1.64111,1.6412,1.64103,1.64103,6150160.0
2009-10-14 03:06:00,1.64105,1.64114,1.64078,1.64114,3076717.0
2009-10-14 03:07:00,1.64121,1.64125,1.64114,1.64125,7310910.0
2009-10-14 03:08:00,1.6412,1.6412,1.64092,1.64119,6051720.0
2009-10-14 03:09:00,1.64104,1.64104,1.64095,1.64095,26906634.0
2009-10-14 03:10:00,1.64084,1.64108,1.64084,1.64098,13862392.0
2009-10-14 03:11:00,1.64091,1.64095,1.64086,1.64086,6248124.0
2009-10-14 03:12:00,1.6409,1.64115,1.6409,1.64115,6632319.0
2009-10-14 03:13:00,1.64124,1.64124,1.64114,1.64118,8529525.0
2009-10-14 03:14:00,1.64102,1.64113,1.64097,1.64097,37206693.0
2009-10-14 03:15:00,1.64105,1.64124,1.64086,1.64124,3767200.0
2009-10-14 03:16:00,1.64125,1.64137,1.64117,1.64135,12415927.0
2009-10-14 03:17:00,1.64144,1.64148,1.64137,1.64137,4448859.0
2009-10-14 03:18:00,1.64126,1.64126,1.64109,1.64119,11605889.0
2009-10-14 03:19:00,1.64122,1.64125,1.64115,1.64125,15710173.0
2009-10-14 03:20:00,1.64122,1.64148,1.64122,1.64148,12012283.0
2009-10-14 03:21:00,1.64148,1.64169,1.64148,1.64169,13004677.0
2009-10-14 03:22:00,1.6418,1.64203,1.64174,1.64203,12302331.0
2009-10-14 03:23:00,1.64205,1.64205,1.64172,1.64182,3630998.0
2009-10-14 03:24:00,1.6417,1.64176,1.64146,1.6416,7161889.0
2009-10-14 03:25:00,1.6416,1.6416,1.64134,1.64137,8017064.0
2009-10-14 03:26:00,1.64141,1.64158,1.64141,1.64145,9511978.0
2009-10-14 03:27:00,1.64137,1.6414,1.64122,1.64125,2913835.0
2009-10-14 03:28:00,1.64124,1.64124,1.64084,1.64091,5411248.0
2009-10-14 03:29:00,1.64091,1.64091,1.64066,1.64066,7425889.0
2009-10-14 03:30:00,1.64063,1.64063,1.64037,1.6405,12904189.0
2009-10-14 03:31:00,1.64058,1.64095,1.64058,1.64095,16747022.0
2009-10-14 03:32:00,1.64115,1.64124,1.64115,1.64124,4473968.0
2009-10-14 03:33:00,1.64118,1.64118,1.64086,1.64086,6900246.0
2009-10-14 03:34:00,1.64093,1.64093,1.6408,1.64084,11029666.0
2009-10-14 03:35:00,1.6407,1.64078,1.64068,1.64068,10732219.0
2009-10-14 03:36:00,1.64056,1.64062,1.64041,1.6405,5631463.0
2009-10-14 03:37:00,1.64038,1.64038,1.64019,1.64019,9246880.0
2009-10-14 03:38:00,1.6403,1.6405,1.64018,1.6405,16546269.0
2009-10-14 03:39:00,1.64053,1.64063,1.64045,1.64061,3148896.0
2009-10-14 03:40:00,1.6407,1.6409,1.6407,1.64074,33872664.0
2009-10-14 03:41:00,1.64083,1.64083,1.64049,1.64049,12458761.0
2009-10-14 03:42:00,1.64041,1.64041,1.64009,1.64009,16135439.0
2009-10-14 03:43:00,1.64005,1.64005,1.63987,1.6399,7662307.0
2009-10-14 03:44:00,1.63996,1.63996,1.63971,1.63971,4921540.0
2009-10-14 03:45:00,1.63959,1.63959,1.63923,1.63939,8170950.0
2009-10-14 03:46:00,1.63949,1.63981,1.63922,1.63981,11168413.0
2009-10-14 03:47:00,1.63961,1.63968,1.63956,1.63956,17048904.0
2009-10-14 03:48:00,1.6397,1.6397,1.63942,1.63942,7220714.0
2009-10-14 03:49:00,1.63948,1.63948,1.63923,1.63935,16673384.0
2009-10-14 03:50:00,1.63927,1.63928,1.63898,1.63908,7639170.0
2009-10-14 03:51:00,1.63912,1.63912,1.6389,1.6389,11620697.0
2009-10-14 03:52:00,1.63891,1.63908,1.63874,1.63874,8998744.0
2009-10-14 03:53:00,1.63862,1.63862,1.63845,1.63845,8850568.0
2009-10-14 03:54:00,1.63848,1.63859,1.63848,1.63859,4438544.0
2009-10-14 03:55:00,1.63872,1.63891,1.63872,1.63883,3449624.0
2009-10-14 03:56:00,1.63878,1.63898,1.63871,1.63892,5782878.0
2009-10-14 03:57:00,1.63838,1.63895,1.63838,1.63894,11850641.0
2009-10-14 03:58:00,1.63897,1.63913,1.63886,1.63907,10852101.0
2009-10-14 03:59:00,1.6391,1.6393,1.6391,1.6393,6468194.0
2009-10-14 04:00:00,1.63945,1.63956,1.63942,1.63942,6666224.0
2009-10-14 04:01:00,1.63925,1.63939,1.6391,1.63939,3649374.0
2009-10-14 04:02:00,1.63945,1.63945,1.63932,1.63936,9736885.0
2009-10-14 04:03:00,1.63955,1.63981,1.63932,1.63933,4357278.0
2009-10-14 04:04:00,1.63964,1.6397,1.63964,1.63966,7033626.0
2009-10-14 04:05:00,1.63969,1.63974,1.63965,1.63974,5564660.0
2009-10-14 04:06:00,1.63968,1.63978,1.6396,1.63978,7257542.0
2009-10-14 04:07:00,1.63985,1.63996,1.63974,1.63974,6422357.0
2009-10-14 04:08:00,1.63972,1.63988,1.63972,1.63988,15558060.0
2009-10-14 04:09:00,1.63992,1.63995,1.6398,1.6398,5839691.0
2009-10-14 04:10:00,1.63952,1.63967,1.63929,1.6394,6686388.0
2009-10-14 04:11:00,1.63987,1.63987,1.63959,1.63969,10199178.0
2009-10-14 04:12:00,1.6398,1.63994,1.6398,1.63994,5808947.0
2009-10-14 04:13:00,1.64006,1.64027,1.63989,1.64027,5386102.0
2009-10-14 04:14:00,1.64023,1.64033,1.6401,1.64033,7580680.0
2009-10-14 04:15:00,1.6403,1.64039,1.64029,1.64032,12799070.0
2009-10-14 04:16:00,1.64038,1.64045,1.64006,1.64041,10427561.0
2009-10-14 04:17:00,1.64041,1.6405,1.64029,1.64029,6983028.0
2009-10-14 04:18:00,1.6401,1.64011,1.63988,1.63998,4088349.0
2009-10-14 04:19:00,1.63958,1.64011,1.63958,1.63969,15344030.0
2009-10-14 04:20:00,1.64008,1.64029,1.63874,1.64023,7953700.0
2009-10-14 04:21:00,1.64016,1.64028,1.64,1.64015,14071972.0
2009-10-14 04:22:00,1.64017,1.64019,1.64001,1.64001,6258377.0
2009-10-14 04:23:00,1.64002,1.64022,1.64002,1.64022,19030273.0
2009-10-14 04:24:00,1.64023,1.64027,1.64015,1.64027,7330301.0
2009-10-14 04:25:00,1.64023,1.64023,1.63993,1.63993,5758821.0
2009-10-14 04:26:00,1.6399,1.64005,1.6399,1.64005,16492184.0
2009-10-14 04:27:00,1.64004,1.64016,1.64001,1.6401,12287711.0
2009-10-14 04:28:00,1.64022,1.64033,1.64022,1.64033,10151939.0
2009-10-14 04:29:00,1.64007,1.64038,1.64005,1.64011,11493436.0
2009-10-14 04:30:00,1.64006,1.64006,1.63975,1.63975,5841804.0
2009-10-14 04:31:00,1.63977,1.63977,1.63942,1.63942,8971682.0
2009-10-14 04:32:00,1.63934,1.63943,1.63934,1.63941,12675176.0
2009-10-14 04:33:00,1.63932,1.63961,1.63932,1.63961,6385549.0
2009-10-14 04:34:00,1.63966,1.63966,1.63914,1.63958,15037991.0
2009-10-14 04:35:00,1.6395,1.6395,1.6392,1.6392,8311540.0
2009-10-14 04:36:00,1.63931,1.63931,1.6392,1.63923,4366922.0
2009-10-14 04:37:00,1.63914,1.6393,1.63907,1.63918,10520709.0
2009-10-14 04:38:00,1.63913,1.63925,1.63913,1.63925,8752766.0
2009-10-14 04:39:00,1.63926,1.63937,1.63887,1.63919,11896554.0
2009-10-14 04:40:00,1.63919,1.63919,1.63901,1.63912,5407169.0
2009-10-14 04:41:00,1.63911,1.6392,1.63861,1.63887,9048876.0
2009-10-14 04:42:00,1.63904,1.63904,1.63889,1.63889,9340423.0
2009-10-14 04:43:00,1.6389,1.6389,1.63843,1.63853,4284143.0
2009-10-14 04:44:00,1.6386,1.63886,1.6386,1.63861,6764445.0
2009-10-14 04:45:00,1.63855,1.6386,1.63842,1.6386,2558316.0
2009-10-14 04:46:00,1.63858,1.63871,1.63848,1.63871,6896622.0
2009-10-14 04:47:00,1.63878,1.63899,1.63877,1.63899,6233372.0
2009-10-14 04:48:00,1.63905,1.63919,1.63905,1.63905,7668218.0
2009-10-14 04:49:00,1.6391,1.63915,1.6391,1.63911,17070906.0
2009-10-14 04:50:00,1.63909,1.63909,1.63891,1.63892,4933425.0
2009-10-14 04:51:00,1.63904,1.6392,1.63901,1.63917,3705412.0
2009-10-14 04:52:00,1.63928,1.63939,1.63915,1.63929,4603157.0
2009-10-14 04:53:00,1.63939,1.63969,1.63939,1.63956,8764668.0
2009-10-14 04:54:00,1.63941,1.63952,1.63924,1.63952,10482472.0
2009-10-14 04:55:00,1.63947,1.6396,1.63947,1.63957,12267036.0
2009-10-14 04:56:00,1.63938,1.63955,1.6391,1.63955,23426872.0
2009-10-14 04:57:00,1.63957,1.63958,1.63918,1.63958,8811510.0
2009-10-14 04:58:00,1.63956,1.63962,1.63952,1.63952,3625141.0
2009-10-14 04:59:00,1.63953,1.63973,1.63952,1.63973,6103344.0
2009-10-14 05:00:00,1.63984,1.63997,1.6398,1.63997,11995611.0
2009-10-14 05:01:00,1.63983,1.63983,1.63919,1.63919,14012050.0
2009-10-14 05:02:00,1.63932,1.63932,1.63913,1.63918,17015426.0
2009-10-14 05:03:00,1.63892,1.63897,1.63885,1.63886,19833610.0
2009-10-14 05:04:00,1.63899,1.63899,1.63877,1.63879,16479241.0
2009-10-14 05:05:00,1.63871,1.63874,1.63852,1.63855,48212560.0
2009-10-14 05:06:00,1.6386,1.63863,1.63842,1.63855,15763294.0
2009-10-14 05:07:00,1.63827,1.63827,1.63796,1.63796,7194933.0
2009-10-14 05:08:00,1.63804,1.63811,1.63804,1.63808,8238475.0
2009-10-14 05:09:00,1.63797,1.63805,1.63775,1.63789,6471843.0
2009-10-14 05:10:00,1.63784,1.63784,1.63735,1.63762,3929745.0
2009-10-14 05:11:00,1.63759,1.63787,1.63759,1.63783,8478775.0
2009-10-14 05:12:00,1.63804,1.63834,1.63804,1.63833,5587569.0
2009-10-14 05:13:00,1.63832,1.63849,1.63807,1.63848,11443079.0
2009-10-14 05:14:00,1.63839,1.6384,1.63827,1.63837,15553315.0
2009-10-14 05:15:00,1.63819,1.63831,1.63797,1.63831,13178764.0
2009-10-14 05:16:00,1.63845,1.63856,1.63842,1.63856,12107513.0
2009-10-14 05:17:00,1.63856,1.63856,1.63842,1.6385,7555219.0
2009-10-14 05:18:00,1.6384,1.6384,1.63809,1.63822,5629394.0
2009-10-14 05:19:00,1.6381,1.63812,1.63794,1.63794,9548532.0
2009-10-14 05:20:00,1.63799,1.63827,1.63799,1.63824,9200042.0
2009-10-14 05:21:00,1.63844,1.63844,1.63822,1.63822,6194488.0
2009-10-14 05:22:00,1.63819,1.63819,1.63794,1.63799,8259575.0
2009-10-14 05:23:00,1.63792,1.63814,1.63792,1.63814,8278303.0
2009-10-14 05:24:00,1.63803,1.63815,1.63801,1.63801,1737945.0
2009-10-14 05:25:00,1.63792,1.63821,1.63792,1.63821,5717995.0
2009-10-14 05:26:00,1.63827,1.63847,1.63824,1.63827,13426902.0
2009-10-14 05:27:00,1.63835,1.63835,1.63799,1.63811,8227527.0
2009-10-14 05:28:00,1.63817,1.6386,1.63817,1.6386,8049197.0
2009-10-14 05:29:00,1.63862,1.63862,1.63841,1.63841,7468332.0
2009-10-14 05:30:00,1.63824,1.63841,1.63815,1.63829,7425998.0
2009-10-14 05:31:00,1.6383,1.63834,1.63807,1.63818,7212884.0
2009-10-14 05:32:00,1.63811,1.63811,1.6378,1.63807,14189493.0
2009-10-14 05:33:00,1.63802,1.63802,1.63741,1.63793,11726607.0
2009-10-14 05:34:00,1.63795,1.63814,1.63782,1.63782,6459647.0
2009-10-14 05:35:00,1.63769,1.63769,1.63733,1.6374,7940050.0
2009-10-14 05:36:00,1.63757,1.63764,1.63756,1.63764,17113234.0
2009-10-14 05:37:00,1.63773,1.63793,1.63773,1.63781,6434928.0
2009-10-14 05:38:00,1.63773,1.63781,1.63762,1.63781,8566318.0
2009-10-14 05:39:00,1.63784,1.63796,1.63782,1.63782,43411780.0
2009-10-14 05:40:00,1.63789,1.63792,1.63778,1.63792,15661499.0
2009-10-14 05:41:00,1.63785,1.63787,1.63768,1.63787,11546956.0
2009-10-14 05:42:00,1.63786,1.63786,1.63761,1.63776,8566602.0
2009-10-14 05:43:00,1.63759,1.63773,1.63747,1.63773,11574000.0
2009-10-14 05:44:00,1.63789,1.63813,1.63784,1.63813,5937330.0
2009-10-14 05:45:00,1.63811,1.63815,1.63789,1.63808,11043424.0
2009-10-14 05:46:00,1.63824,1.63825,1.63813,1.63819,4829887.0
2009-10-14 05:47:00,1.63796,1.63796,1.63772,1.63772,4846569.0
2009-10-14 05:48:00,1.63779,1.63792,1.6377,1.63792,8317554.0
2009-10-14 05:49:00,1.63772,1.63772,1.63751,1.63751,16506737.0
2009-10-14 05:50:00,1.63761,1.63761,1.63745,1.63745,4278328.0
2009-10-14 05:51:00,1.63733,1.63744,1.63696,1.63732,7225580.0
2009-10-14 05:52:00,1.6373,1.6373,1.63715,1.6372,9872762.0
2009-10-14 05:53:00,1.63708,1.63734,1.63708,1.63723,4646801.0
2009-10-14 05:54:00,1.63715,1.63726,1.63674,1.63699,12087210.0
2009-10-14 05:55:00,1.63707,1.63709,1.63697,1.63706,11151065.0
2009-10-14 05:56:00,1.63718,1.63721,1.63698,1.6372,25226463.0
2009-10-14 05:57:00,1.63717,1.63739,1.63717,1.63739,7756925.0
2009-10-14 05:58:00,1.63751,1.63772,1.63751,1.63762,7099171.0
2009-10-14 05:59:00,1.6376,1.63771,1.63754,1.63764,9627280.0
2009-10-14 06:00:00,1.63778,1.63801,1.63777,1.63799,12123113.0
2009-10-14 06:01:00,1.63801,1.63826,1.63801,1.63826,8293948.0
2009-10-14 06:02:00,1.63849,1.63864,1.63849,1.6386,7385467.0
2009-10-14 06:03:00,1.63845,1.63845,1.63831,1.63831,14918130.0
2009-10-14 06:04:00,1.63837,1.63855,1.6383,1.63854,9303904.0
2009-10-14 06:05:00,1.63859,1.63872,1.63857,1.63872,3425896.0
2009-10-14 06:06:00,1.63867,1.63894,1.63867,1.63894,10989203.0
2009-10-14 06:07:00,1.63886,1.63898,1.6388,1.6388,8582442.0
2009-10-14 06:08:00,1.63888,1.63892,1.63874,1.63874,6546424.0
2009-10-14 06:09:00,1.63879,1.63887,1.63875,1.63878,13558171.0
2009-10-14 06:10:00,1.63866,1.63885,1.6386,1.6386,12681398.0
2009-10-14 06:11:00,1.63845,1.63846,1.63833,1.63833,19200408.0
2009-10-14 06:12:00,1.63833,1.63833,1.63776,1.63803,9276401.0
2009-10-14 06:13:00,1.63804,1.63823,1.63804,1.63817,8125422.0
2009-10-14 06:14:00,1.6383,1.6383,1.63807,1.63822,7761872.0
2009-10-14 06:15:00,1.63812,1.63824,1.63812,1.63824,18637176.0
2009-10-14 06:16:00,1.63827,1.63839,1.63827,1.63836,5193238.0
2009-10-14 06:17:00,1.63814,1.63814,1.63801,1.63811,22442742.0
2009-10-14 06:18:00,1.63817,1.63839,1.63815,1.63833,5765725.0
2009-10-14 06:19:00,1.63826,1.63831,1.63811,1.63811,10545494.0
2009-10-14 06:20:00,1.63827,1.63827,1.63812,1.63816,6402977.0
2009-10-14 06:21:00,1.63824,1.63846,1.63823,1.63842,13648231.0
2009-10-14 06:22:00,1.63846,1.63856,1.63844,1.63856,6163368.0
2009-10-14 06:23:00,1.63864,1.63867,1.63857,1.63867,8625792.0
2009-10-14 06:24:00,1.63865,1.6387,1.63851,1.63851,6680938.0
2009-10-14 06:25:00,1.63849,1.63852,1.63833,1.63836,3342606.0
2009-10-14 06:26:00,1.63849,1.63849,1.63842,1.63844,4298596.0
2009-10-14 06:27:00,1.63829,1.63852,1.63829,1.63852,22522650.0
2009-10-14 06:28:00,1.63851,1.63882,1.63851,1.63882,11455852.0
2009-10-14 06:29:00,1.63888,1.63896,1.63879,1.63896,6415760.0
2009-10-14 06:30:00,1.63895,1.63898,1.63883,1.63898,5890188.0
2009-10-14 06:31:00,1.639,1.63911,1.63881,1.63911,6745100.0
2009-10-14 06:32:00,1.63897,1.63919,1.63897,1.63904,10320503.0
2009-10-14 06:33:00,1.63885,1.63889,1.63878,1.63879,19042800.0
2009-10-14 06:34:00,1.63895,1.6391,1.63891,1.63891,8384806.0
2009-10-14 06:35:00,1.63906,1.63923,1.63906,1.63923,7058574.0
2009-10-14 06:36:00,1.63933,1.63935,1.63907,1.63915,13055420.0
2009-10-14 06:37:00,1.63913,1.63923,1.63891,1.63923,6862521.0
2009-10-14 06:38:00,1.63919,1.63921,1.63903,1.63921,20142250.0
2009-10-14 06:39:00,1.63925,1.63945,1.63919,1.63945,23286923.0
2009-10-14 06:40:00,1.6396,1.63977,1.63932,1.63932,4592052.0
2009-10-14 06:41:00,1.63957,1.63957,1.6394,1.6394,6962480.0
2009-10-14 06:42:00,1.63939,1.63944,1.63922,1.63944,7772573.0
2009-10-14 06:43:00,1.63947,1.63962,1.63935,1.63962,5411303.0
2009-10-14 06:44:00,1.63968,1.63968,1.63914,1.63934,4065297.0
2009-10-14 06:45:00,1.63943,1.63947,1.63929,1.63935,5370494.0
2009-10-14 06:46:00,1.63905,1.63947,1.63905,1.63929,7623807.0
2009-10-14 06:47:00,1.6392,1.63923,1.63917,1.63923,4399277.0
2009-10-14 06:48:00,1.63917,1.63917,1.63902,1.63905,3769565.0
2009-10-14 06:49:00,1.63905,1.63919,1.63905,1.63919,4289453.0
2009-10-14 06:50:00,1.63928,1.63937,1.63928,1.63937,11628421.0
2009-10-14 06:51:00,1.63933,1.63934,1.63902,1.63902,10580320.0
2009-10-14 06:52:00,1.6394,1.63956,1.63939,1.63947,4027947.0
2009-10-14 06:53:00,1.63953,1.63977,1.63953,1.63968,4065353.0
2009-10-14 06:54:00,1.63974,1.63975,1.63959,1.63974,6257591.0
2009-10-14 06:55:00,1.63955,1.63955,1.63933,1.63933,4929320.0
2009-10-14 06:56:00,1.63941,1.63953,1.63941,1.6395,4219257.0
2009-10-14 06:57:00,1.63943,1.63958,1.63943,1.63955,32411547.0
2009-10-14 06:58:00,1.63958,1.6396,1.63942,1.6396,7460626.0
2009-10-14 06:59:00,1.63962,1.63962,1.63952,1.63952,9637220.0
2009-10-14 07:00:00,1.63954,1.63971,1.63946,1.63971,5141679.0
2009-10-14 07:01:00,1.63977,1.63982,1.63974,1.63974,3690452.0
2009-10-14 07:02:00,1.63968,1.63974,1.63954,1.63966,7639535.0
2009-10-14 07:03:00,1.6397,1.64002,1.6397,1.64002,20794230.0
2009-10-14 07:04:00,1.64007,1.64029,1.63993,1.64029,9059242.0
2009-10-14 07:05:00,1.6404,1.64055,1.6404,1.64043,9938898.0
2009-10-14 07:06:00,1.64043,1.64048,1.6403,1.64033,8201245.0
2009-10-14 07:07:00,1.64026,1.64027,1.64008,1.64008,15615228.0
2009-10-14 07:08:00,1.64003,1.64004,1.63989,1.63992,9754159.0
2009-10-14 07:09:00,1.63978,1.64,1.63978,1.63995,7345347.0
2009-10-14 07:10:00,1.63983,1.63983,1.63964,1.63964,3920932.0
2009-10-14 07:11:00,1.63959,1.63979,1.63959,1.63978,15437686.0
2009-10-14 07:12:00,1.6397,1.63983,1.63961,1.63978,7965713.0
2009-10-14 07:13:00,1.63988,1.6401,1.63988,1.64005,17290156.0
2009-10-14 07:14:00,1.63994,1.63999,1.63985,1.63991,4298238.0
2009-10-14 07:15:00,1.63992,1.64,1.63985,1.63992,6202120.0
2009-10-14 07:16:00,1.63998,1.63998,1.6398,1.6399,12202609.0
2009-10-14 07:17:00,1.63975,1.64003,1.63975,1.64002,16250840.0
2009-10-14 07:18:00,1.63996,1.64001,1.63985,1.63985,7126056.0
2009-10-14 07:19:00,1.63982,1.63982,1.63974,1.63982,12156048.0
2009-10-14 07:20:00,1.6398,1.6399,1.63934,1.6399,6127393.0
2009-10-14 07:21:00,1.63991,1.64,1.63987,1.64,9803327.0
2009-10-14 07:22:00,1.64003,1.64016,1.64003,1.64008,5335406.0
2009-10-14 07:23:00,1.64007,1.6401,1.63997,1.63997,8930715.0
2009-10-14 07:24:00,1.63992,1.63993,1.63975,1.63975,5432070.0
2009-10-14 07:25:00,1.63993,1.63999,1.63993,1.63994,20306280.0
2009-10-14 07:26:00,1.63994,1.63994,1.63981,1.63987,4423389.0
2009-10-14 07:27:00,1.63975,1.64004,1.63975,1.64004,6865848.0
2009-10-14 07:28:00,1.64009,1.64022,1.64009,1.64014,5260157.0
2009-10-14 07:29:00,1.6402,1.64047,1.6402,1.64047,16837420.0
2009-10-14 07:30:00,1.6404,1.6404,1.64018,1.64018,9744010.0
2009-10-14 07:31:00,1.64016,1.64019,1.63991,1.64019,9000206.0
2009-10-14 07:32:00,1.64007,1.64021,1.63994,1.64021,3432312.0
2009-10-14 07:33:00,1.64023,1.64023,1.64012,1.64012,15474972.0
2009-10-14 07:34:00,1.64004,1.64004,1.63946,1.63946,7394362.0
2009-10-14 07:35:00,1.63998,1.64034,1.63998,1.64034,21538080.0
2009-10-14 07:36:00,1.64039,1.64041,1.64016,1.64016,9935277.0
2009-10-14 07:37:00,1.64016,1.64022,1.64015,1.64021,43827070.0
2009-10-14 07:38:00,1.64035,1.64053,1.64035,1.64037,12276514.0
2009-10-14 07:39:00,1.64041,1.64041,1.64014,1.64037,2670637.0
2009-10-14 07:40:00,1.64031,1.64056,1.64031,1.64056,5849628.0
2009-10-14 07:41:00,1.64039,1.64039,1.64019,1.6402,12056674.0
2009-10-14 07:42:00,1.64016,1.64016,1.63996,1.63996,7203768.0
2009-10-14 07:43:00,1.64004,1.64004,1.63981,1.63987,7618771.0
2009-10-14 07:44:00,1.63995,1.63995,1.63989,1.63992,8631713.0
2009-10-14 07:45:00,1.63993,1.63993,1.63973,1.63977,11496212.0
2009-10-14 07:46:00,1.63975,1.63975,1.63946,1.63951,5127924.0
2009-10-14 07:47:00,1.63949,1.63973,1.63948,1.63973,9595742.0
2009-10-14 07:48:00,1.63973,1.63993,1.63973,1.63993,3839053.0
2009-10-14 07:49:00,1.63984,1.64007,1.63984,1.64007,9897787.0
2009-10-14 07:50:00,1.64007,1.64028,1.64007,1.64025,21088104.0
2009-10-14 07:51:00,1.64029,1.64066,1.64029,1.64066,12417580.0
2009-10-14 07:52:00,1.64067,1.64085,1.64064,1.64085,7379795.0
2009-10-14 07:53:00,1.64086,1.641,1.64086,1.64097,12635808.0
2009-10-14 07:54:00,1.641,1.64115,1.64099,1.64115,3799565.0
2009-10-14 07:55:00,1.64104,1.64104,1.64086,1.64094,6171201.0
2009-10-14 07:56:00,1.64105,1.64138,1.64105,1.64138,8489845.0
2009-10-14 07:57:00,1.64132,1.64132,1.64114,1.64122,10455552.0
2009-10-14 07:58:00,1.64134,1.64154,1.64106,1.64148,8485166.0
2009-10-14 07:59:00,1.64143,1.64143,1.64111,1.64117,10902087.0
2009-10-14 08:00:00,1.64119,1.64119,1.64045,1.64077,7342331.0
2009-10-14 08:01:00,1.64081,1.64088,1.64081,1.64085,31121701.0
2009-10-14 08:02:00,1.64087,1.64087,1.64049,1.64049,4908220.0
2009-10-14 08:03:00,1.64049,1.64049,1.64022,1.64022,3548895.0
2009-10-14 08:04:00,1.64025,1.64052,1.64025,1.64052,9604239.0
2009-10-14 08:05:00,1.64048,1.64053,1.64018,1.64018,23274447.0
2009-10-14 08:06:00,1.64024,1.64043,1.64024,1.64032,5044958.0
2009-10-14 08:07:00,1.64032,1.6407,1.64032,1.64067,7854963.0
2009-10-14 08:08:00,1.64055,1.64059,1.64046,1.64046,4059613.0
2009-10-14 08:09:00,1.64042,1.64042,1.6403,1.6403,17797150.0
2009-10-14 08:10:00,1.64021,1.64032,1.64,1.6401,9355982.0
2009-10-14 08:11:00,1.64018,1.6404,1.64018,1.6404,15404011.0
2009-10-14 08:12:00,1.64045,1.64052,1.64045,1.64052,4481823.0
2009-10-14 08:13:00,1.64056,1.64075,1.64056,1.64075,4206672.0
2009-10-14 08:14:00,1.64069,1.64069,1.64053,1.64058,4184607.0
2009-10-14 08:15:00,1.64054,1.64075,1.64054,1.64071,2561070.0
2009-10-14 08:16:00,1.64082,1.64082,1.6407,1.64079,4515523.0
2009-10-14 08:17:00,1.64076,1.64082,1.64073,1.64082,28279206.0
2009-10-14 08:18:00,1.64081,1.64084,1.64066,1.64084,7987431.0
2009-10-14 08:19:00,1.64093,1.64121,1.64093,1.64121,8578320.0
2009-10-14 08:20:00,1.64108,1.64116,1.64093,1.64095,10084800.0
2009-10-14 08:21:00,1.64104,1.64131,1.64104,1.64131,11896432.0
2009-10-14 08:22:00,1.6413,1.64138,1.64125,1.64138,2487414.0
2009-10-14 08:23:00,1.64135,1.64144,1.64113,1.64113,16064328.0
2009-10-14 08:24:00,1.64104,1.64124,1.64104,1.64114,12226905.0
2009-10-14 08:25:00,1.64116,1.64144,1.64116,1.6413,21287756.0
2009-10-14 08:26:00,1.64133,1.64139,1.64124,1.64124,7586856.0
2009-10-14 08:27:00,1.64122,1.64167,1.64122,1.64161,3980238.0
2009-10-14 08:28:00,1.64157,1.64169,1.64157,1.64166,7394565.0
2009-10-14 08:29:00,1.64171,1.64199,1.64169,1.64199,38561320.0
2009-10-14 08:30:00,1.64202,1.64215,1.64198,1.64198,13424179.0
2009-10-14 08:31:00,1.6419,1.64196,1.64179,1.64179,2878073.0
2009-10-14 08:32:00,1.6417,1.6417,1.64132,1.64132,9730460.0
2009-10-14 08:33:00,1.64146,1.6416,1.64144,1.64147,6191328.0
2009-10-14 08:34:00,1.64144,1.64146,1.64111,1.64111,6427748.0
2009-10-14 08:35:00,1.64107,1.6411,1.64088,1.64097,6746835.0
2009-10-14 08:36:00,1.64102,1.6412,1.64102,1.64113,5997066.0
2009-10-14 08:37:00,1.64118,1.64118,1.64096,1.64096,9983724.0
2009-10-14 08:38:00,1.64085,1.6413,1.64085,1.6413,6558488.0
2009-10-14 08:39:00,1.64146,1.64181,1.64146,1.6417,7182222.0
2009-10-14 08:40:00,1.64183,1.64194,1.64182,1.64182,6755271.0
2009-10-14 08:41:00,1.64176,1.64178,1.64168,1.64176,8206740.0
2009-10-14 08:42:00,1.64173,1.64183,1.64168,1.64173,7616867.0
2009-10-14 08:43:00,1.64162,1.64162,1.64142,1.64142,11896799.0
2009-10-14 08:44:00,1.64137,1.64137,1.64119,1.64128,11220314.0
2009-10-14 08:45:00,1.64139,1.64139,1.64123,1.64127,3552054.0
2009-10-14 08:46:00,1.64123,1.64123,1.64103,1.64103,4794120.0
2009-10-14 08:47:00,1.64094,1.64096,1.64081,1.64081,23144752.0
2009-10-14 08:48:00,1.64084,1.64099,1.64079,1.64099,11658390.0
2009-10-14 08:49:00,1.64103,1.64117,1.64102,1.64117,7481195.0
2009-10-14 08:50:00,1.64119,1.64159,1.64119,1.64159,7847742.0
2009-10-14 08:51:00,1.64161,1.64195,1.64161,1.64176,25920976.0
2009-10-14 08:52:00,1.64168,1.64214,1.64168,1.64214,11395178.0
2009-10-14 08:53:00,1.64216,1.64216,1.64198,1.642,4969929.0
2009-10-14 08:54:00,1.64211,1.64226,1.64211,1.64226,3216271.0
2009-10-14 08:55:00,1.64223,1.64243,1.64223,1.64239,5770966.0
2009-10-14 08:56:00,1.64246,1.64246,1.64226,1.64226,6128459.0
2009-10-14 08:57:00,1.64226,1.64247,1.64226,1.64247,11424642.0
2009-10-14 08:58:00,1.64244,1.64272,1.64244,1.64251,8554111.0
2009-10-14 08:59:00,1.64247,1.64247,1.64187,1.64187,71019984.0
2009-10-14 09:00:00,1.64176,1.64185,1.64176,1.64176,4771261.0
2009-10-14 09:01:00,1.6417,1.64176,1.64133,1.64133,13354296.0
2009-10-14 09:02:00,1.64134,1.64141,1.64126,1.64138,3366204.0
2009-10-14 09:03:00,1.64164,1.64214,1.64163,1.64214,35709927.0
2009-10-14 09:04:00,1.64209,1.64209,1.64168,1.64168,5670635.0
2009-10-14 09:05:00,1.64161,1.64163,1.64138,1.64138,9197961.0
2009-10-14 09:06:00,1.64141,1.64141,1.64117,1.64117,2538255.0
2009-10-14 09:07:00,1.64112,1.64112,1.64083,1.64083,6034402.0
2009-10-14 09:08:00,1.6408,1.6408,1.64062,1.64062,15472625.0
2009-10-14 09:09:00,1.64059,1.64071,1.64048,1.64048,13015728.0
2009-10-14 09:10:00,1.64041,1.64041,1.6401,1.64021,10821237.0
2009-10-14 09:11:00,1.64016,1.64019,1.63999,1.64006,4770977.0
2009-10-14 09:12:00,1.64017,1.6404,1.64012,1.6404,3447799.0
2009-10-14 09:13:00,1.64039,1.64039,1.63996,1.64011,10100140.0
2009-10-14 09:14:00,1.63994,1.64029,1.63994,1.64029,8286287.0
2009-10-14 09:15:00,1.64026,1.64052,1.64026,1.64052,7084592.0
2009-10-14 09:16:00,1.64041,1.64041,1.64025,1.64035,5939463.0
2009-10-14 09:17:00,1.64039,1.64053,1.64039,1.64047,19212463.0
2009-10-14 09:18:00,1.64041,1.64048,1.6403,1.64048,6689960.0
2009-10-14 09:19:00,1.64051,1.64051,1.64026,1.64026,9244430.0
2009-10-14 09:20:00,1.64026,1.64027,1.64,1.64015,7063212.0
2009-10-14 09:21:00,1.64027,1.64052,1.64027,1.64039,31138170.0
2009-10-14 09:22:00,1.64035,1.64049,1.64024,1.64049,20748098.0
2009-10-14 09:23:00,1.64042,1.64053,1.64031,1.64031,7834008.0
2009-10-14 09:24:00,1.64027,1.64027,1.63984,1.63984,4271586.0
2009-10-14 09:25:00,1.63976,1.63976,1.63935,1.63946,23607900.0
2009-10-14 09:26:00,1.63952,1.63969,1.63932,1.63968,6753788.0
2009-10-14 09:27:00,1.63972,1.63972,1.63951,1.63951,43695187.0
2009-10-14 09:28:00,1.63954,1.63954,1.63935,1.63939,18702618.0
2009-10-14 09:29:00,1.63926,1.63926,1.63911,1.63911,41713408.0
2009-10-14 09:30:00,1.63916,1.63928,1.63911,1.63928,15459698.0
2009-10-14 09:31:00,1.63932,1.63975,1.63932,1.63975,10576252.0
2009-10-14 09:32:00,1.63978,1.63978,1.63954,1.63959,7006013.0
2009-10-14 09:33:00,1.63957,1.63973,1.63957,1.63965,44151563.0
2009-10-14 09:34:00,1.63961,1.63976,1.63961,1.63976,13265758.0
2009-10-14 09:35:00,1.63986,1.6399,1.63975,1.63982,31441072.0
2009-10-14 09:36:00,1.63983,1.63983,1.63917,1.63954,13285286.0
2009-10-14 09:37:00,1.63961,1.63977,1.63961,1.63962,18394694.0
2009-10-14 09:38:00,1.63964,1.63995,1.63964,1.6398,6793865.0
2009-10-14 09:39:00,1.63979,1.63979,1.63963,1.63977,16356418.0
2009-10-14 09:40:00,1.63981,1.63997,1.63981,1.63995,4195148.0
2009-10-14 09:41:00,1.64002,1.64014,1.63995,1.6401,7238963.0
2009-10-14 09:42:00,1.6401,1.64018,1.64003,1.64018,4147954.0
2009-10-14 09:43:00,1.64028,1.64053,1.64028,1.64053,11520135.0
2009-10-14 09:44:00,1.64058,1.64083,1.64056,1.64083,11377620.0
2009-10-14 09:45:00,1.6409,1.6409,1.64047,1.64055,22499848.0
2009-10-14 09:46:00,1.64046,1.64063,1.64041,1.64049,4635239.0
2009-10-14 09:47:00,1.64054,1.64081,1.64054,1.64069,12197392.0
2009-10-14 09:48:00,1.64062,1.64062,1.64039,1.64056,4297272.0
2009-10-14 09:49:00,1.64053,1.64053,1.64038,1.64038,26982930.0
2009-10-14 09:50:00,1.64034,1.64034,1.64005,1.64005,8771468.0
2009-10-14 09:51:00,1.64018,1.64033,1.64014,1.64032,22125894.0
2009-10-14 09:52:00,1.64026,1.64026,1.64008,1.64015,8699712.0
2009-10-14 09:53:00,1.6403,1.64061,1.6403,1.64061,73606896.0
2009-10-14 09:54:00,1.64066,1.64079,1.64058,1.64065,13863862.0
2009-10-14 09:55:00,1.64068,1.64078,1.64059,1.64072,6731661.0
2009-10-14 09:56:00,1.64061,1.64061,1.64038,1.64038,7145889.0
2009-10-14 09:57:00,1.64054,1.64059,1.64045,1.64045,11071284.0
2009-10-14 09:58:00,1.64042,1.64069,1.64042,1.64069,11840864.0
2009-10-14 09:59:00,1.64071,1.64087,1.64062,1.64087,11378194.0
2009-10-14 10:00:00,1.64088,1.64105,1.64088,1.64094,10676203.0
2009-10-14 10:01:00,1.64101,1.64119,1.64101,1.64114,34568899.0
2009-10-14 10:02:00,1.6411,1.6411,1.6408,1.6408,14153216.0
2009-10-14 10:03:00,1.64081,1.64103,1.64081,1.64103,6421030.0
2009-10-14 10:04:00,1.64095,1.64098,1.64073,1.64073,3563527.0
2009-10-14 10:05:00,1.64074,1.64074,1.64043,1.64046,18084736.0
2009-10-14 10:06:00,1.64031,1.64031,1.64011,1.64012,10659883.0
2009-10-14 10:07:00,1.63999,1.63999,1.63979,1.63979,21859948.0
2009-10-14 10:08:00,1.63977,1.6398,1.63962,1.6398,10485893.0
2009-10-14 10:09:00,1.63991,1.64014,1.63991,1.64014,5138215.0
2009-10-14 10:10:00,1.64014,1.64023,1.64,1.64,15101814.0
2009-10-14 10:11:00,1.63991,1.63991,1.63914,1.63914,43312266.0
2009-10-14 10:12:00,1.63905,1.63908,1.63883,1.63885,8216591.0
2009-10-14 10:13:00,1.63868,1.63908,1.63868,1.63908,57976100.0
2009-10-14 10:14:00,1.63909,1.63909,1.63879,1.6389,4413842.0
2009-10-14 10:15:00,1.63897,1.6391,1.63894,1.63894,6946015.0
2009-10-14 10:16:00,1.63893,1.63899,1.63883,1.63899,6258058.0
2009-10-14 10:17:00,1.63897,1.63939,1.63897,1.63939,80314441.0
2009-10-14 10:18:00,1.63936,1.63936,1.63913,1.63913,11041354.0
2009-10-14 10:19:00,1.63917,1.63917,1.63902,1.63909,11824320.0
2009-10-14 10:20:00,1.63901,1.63903,1.6389,1.63892,81325660.0
2009-10-14 10:21:00,1.63902,1.63941,1.63902,1.63941,76083176.0
2009-10-14 10:22:00,1.6394,1.6394,1.63921,1.63929,7814848.0
2009-10-14 10:23:00,1.63934,1.63951,1.6393,1.63951,5250736.0
2009-10-14 10:24:00,1.63951,1.63958,1.63943,1.63949,7650298.0
2009-10-14 10:25:00,1.63945,1.63945,1.63902,1.63906,6206724.0
2009-10-14 10:26:00,1.63903,1.63903,1.63886,1.63889,11197061.0
2009-10-14 10:27:00,1.63879,1.6389,1.63868,1.63878,5886355.0
2009-10-14 10:28:00,1.63871,1.63874,1.63862,1.63862,8635902.0
2009-10-14 10:29:00,1.63855,1.63855,1.63843,1.63848,9107558.0
2009-10-14 10:30:00,1.63846,1.63865,1.63834,1.63859,6635532.0
2009-10-14 10:31:00,1.63874,1.63918,1.63874,1.63918,9359272.0
2009-10-14 10:32:00,1.63913,1.63958,1.63913,1.63957,11018408.0
2009-10-14 10:33:00,1.63975,1.64199,1.63975,1.64199,28516600.0
2009-10-14 10:34:00,1.64201,1.64214,1.64201,1.64213,4749084.0
2009-10-14 10:35:00,1.64215,1.6423,1.64215,1.64223,4517351.0
2009-10-14 10:36:00,1.64231,1.64244,1.64231,1.64235,7182620.0
2009-10-14 10:37:00,1.6425,1.64262,1.6425,1.64262,7061697.0
2009-10-14 10:38:00,1.64266,1.64276,1.64264,1.64276,15142105.0
2009-10-14 10:39:00,1.64275,1.64412,1.64275,1.64412,60226920.0
2009-10-14 10:40:00,1.64416,1.64452,1.64404,1.64452,10309730.0
2009-10-14 10:41:00,1.64462,1.64462,1.6443,1.6443,45485220.0
2009-10-14 10:42:00,1.64423,1.64423,1.64388,1.64388,9390782.0
2009-10-14 10:43:00,1.64385,1.64406,1.64336,1.64384,43459004.0
2009-10-14 10:44:00,1.6435,1.64371,1.6435,1.64371,6958391.0
2009-10-14 10:45:00,1.64375,1.64375,1.64353,1.64353,7704870.0
2009-10-14 10:46:00,1.64349,1.64387,1.64349,1.64384,6412848.0
2009-10-14 10:47:00,1.64391,1.64415,1.64391,1.64399,40121145.0
2009-10-14 10:48:00,1.64393,1.64394,1.6437,1.6437,11302651.0
2009-10-14 10:49:00,1.64375,1.64401,1.64375,1.64401,52666222.0
2009-10-14 10:50:00,1.64407,1.64438,1.64407,1.64438,6300306.0
2009-10-14 10:51:00,1.6445,1.64457,1.64442,1.64446,51295750.0
2009-10-14 10:52:00,1.64454,1.64459,1.64448,1.64451,14819284.0
2009-10-14 10:53:00,1.64452,1.6446,1.64446,1.64446,23194735.0
2009-10-14 10:54:00,1.64446,1.64446,1.64436,1.64436,7810209.0
2009-10-14 10:55:00,1.64444,1.64486,1.64444,1.64486,5404996.0
2009-10-14 10:56:00,1.64489,1.64503,1.64478,1.64478,9336580.0
2009-10-14 10:57:00,1.64479,1.64479,1.64457,1.64459,9191640.0
2009-10-14 10:58:00,1.64448,1.64452,1.64396,1.64432,15391631.0
2009-10-14 10:59:00,1.64431,1.64431,1.64311,1.64328,30596481.0
2009-10-14 11:00:00,1.64339,1.6436,1.64339,1.64353,7237440.0
2009-10-14 11:01:00,1.64355,1.6439,1.64355,1.64389,29478400.0
2009-10-14 11:02:00,1.64391,1.64409,1.64391,1.64394,10588422.0
2009-10-14 11:03:00,1.64395,1.64468,1.64395,1.64432,66791720.0
2009-10-14 11:04:00,1.64434,1.64449,1.64426,1.64449,6148461.0
2009-10-14 11:05:00,1.64454,1.64485,1.64454,1.64463,91732579.0
2009-10-14 11:06:00,1.64441,1.64441,1.64402,1.64433,10749858.0
2009-10-14 11:07:00,1.64438,1.64449,1.64425,1.64425,16097220.0
2009-10-14 11:08:00,1.64418,1.64425,1.64407,1.64416,8404871.0
2009-10-14 11:09:00,1.64408,1.64412,1.64402,1.64402,7606944.0
2009-10-14 11:10:00,1.64396,1.64396,1.64376,1.64385,139460760.0
2009-10-14 11:11:00,1.64372,1.64376,1.64357,1.64361,3201362.0
2009-10-14 11:12:00,1.64356,1.64363,1.64342,1.64363,3971873.0
2009-10-14 11:13:00,1.64375,1.64402,1.64367,1.64367,58265648.0
2009-10-14 11:14:00,1.64353,1.64353,1.64335,1.64341,6740412.0
2009-10-14 11:15:00,1.64339,1.64339,1.64274,1.64274,21854092.0
2009-10-14 11:16:00,1.6428,1.64298,1.6428,1.64298,12062571.0
2009-10-14 11:17:00,1.64301,1.64336,1.64301,1.64336,4983204.0
2009-10-14 11:18:00,1.64345,1.64366,1.64345,1.64359,43743649.0
2009-10-14 11:19:00,1.64365,1.64387,1.64365,1.6437,42284416.0
2009-10-14 11:20:00,1.64359,1.64366,1.6435,1.64357,5183310.0
2009-10-14 11:21:00,1.64351,1.64377,1.64351,1.64377,7927605.0
2009-10-14 11:22:00,1.64368,1.6437,1.64345,1.64346,12494631.0
2009-10-14 11:23:00,1.64345,1.64367,1.64339,1.64367,87603230.0
2009-10-14 11:24:00,1.64385,1.64403,1.64376,1.64376,4380005.0
2009-10-14 11:25:00,1.64371,1.64374,1.64359,1.64374,15380870.0
2009-10-14 11:26:00,1.64384,1.64391,1.64377,1.64378,4667267.0
2009-10-14 11:27:00,1.64392,1.64402,1.6439,1.6439,41376240.0
2009-10-14 11:28:00,1.64388,1.64396,1.64377,1.64377,4469130.0
2009-10-14 11:29:00,1.64378,1.64378,1.64351,1.64351,5159949.0
2009-10-14 11:30:00,1.64362,1.64362,1.64338,1.64338,7918339.0
2009-10-14 11:31:00,1.64342,1.64342,1.6429,1.6429,40166388.0
2009-10-14 11:32:00,1.64288,1.64288,1.64272,1.64274,6554852.0
2009-10-14 11:33:00,1.64267,1.64267,1.64249,1.64252,7059098.0
2009-10-14 11:34:00,1.64256,1.64256,1.64237,1.64238,8006006.0
2009-10-14 11:35:00,1.64233,1.64233,1.64197,1.64218,13735218.0
2009-10-14 11:36:00,1.6422,1.6422,1.64204,1.64213,4770522.0
2009-10-14 11:37:00,1.64222,1.64228,1.64218,1.64218,14823732.0
2009-10-14 11:38:00,1.64208,1.64212,1.64187,1.64187,3011856.0
2009-10-14 11:39:00,1.64197,1.64216,1.64197,1.64216,8632077.0
2009-10-14 11:40:00,1.64214,1.64219,1.64202,1.64205,9961146.0
2009-10-14 11:41:00,1.6421,1.64215,1.64206,1.64215,5289554.0
2009-10-14 11:42:00,1.64189,1.64197,1.64178,1.64178,9034888.0
2009-10-14 11:43:00,1.64174,1.64184,1.64159,1.64159,8902299.0
2009-10-14 11:44:00,1.64167,1.64177,1.64162,1.64162,8969300.0
2009-10-14 11:45:00,1.64159,1.64186,1.64159,1.64186,4906796.0
2009-10-14 11:46:00,1.64196,1.6422,1.64196,1.6422,5206323.0
2009-10-14 11:47:00,1.64225,1.64226,1.64207,1.64207,25033968.0
2009-10-14 11:48:00,1.64216,1.64229,1.64216,1.64228,5127284.0
2009-10-14 11:49:00,1.64221,1.64221,1.64182,1.64182,9604553.0
2009-10-14 11:50:00,1.64179,1.64186,1.64167,1.64167,8472805.0
2009-10-14 11:51:00,1.6419,1.64215,1.6419,1.64215,8662023.0
2009-10-14 11:52:00,1.64209,1.64216,1.64197,1.64197,15420281.0
2009-10-14 11:53:00,1.64187,1.64188,1.64167,1.64188,11524768.0
2009-10-14 11:54:00,1.6419,1.64197,1.64176,1.64197,11234311.0
2009-10-14 11:55:00,1.64199,1.64218,1.64191,1.64218,10531455.0
2009-10-14 11:56:00,1.64217,1.64239,1.64209,1.64234,27770127.0
2009-10-14 11:57:00,1.6424,1.64287,1.6424,1.64287,103163130.0
2009-10-14 11:58:00,1.64288,1.64288,1.6427,1.64274,3859962.0
2009-10-14 11:59:00,1.6428,1.643,1.64277,1.643,9325715.0
2009-10-14 12:00:00,1.64312,1.64313,1.643,1.643,14559860.0
2009-10-14 12:01:00,1.64301,1.64301,1.64268,1.64268,50479020.0
2009-10-14 12:02:00,1.64259,1.64265,1.64252,1.64252,7779034.0
2009-10-14 12:03:00,1.6425,1.6425,1.64214,1.64214,43435332.0
2009-10-14 12:04:00,1.6421,1.64217,1.64203,1.64203,5665620.0
2009-10-14 12:05:00,1.64212,1.64212,1.64199,1.64199,6496252.0
2009-10-14 12:06:00,1.64196,1.64197,1.64187,1.64193,7565168.0
2009-10-14 12:07:00,1.64161,1.64219,1.64161,1.64219,26326260.0
2009-10-14 12:08:00,1.64218,1.64245,1.64218,1.64245,3646407.0
2009-10-14 12:09:00,1.64229,1.64244,1.64227,1.64227,9544541.0
2009-10-14 12:10:00,1.64225,1.64252,1.64225,1.64252,3782347.0
2009-10-14 12:11:00,1.64255,1.64276,1.64248,1.6426,2161374.0
2009-10-14 12:12:00,1.64271,1.64287,1.64269,1.64285,4322970.0
2009-10-14 12:13:00,1.64287,1.64287,1.64279,1.64286,63036064.0
2009-10-14 12:14:00,1.64294,1.64299,1.6426,1.64291,5675512.0
2009-10-14 12:15:00,1.64287,1.64292,1.64281,1.64292,72964710.0
2009-10-14 12:16:00,1.64285,1.64306,1.64285,1.64304,13152645.0
2009-10-14 12:17:00,1.64306,1.64318,1.64295,1.64305,4873041.0
2009-10-14 12:18:00,1.6431,1.64323,1.6431,1.6432,3817477.0
2009-10-14 12:19:00,1.64318,1.64335,1.64318,1.64335,12035698.0
2009-10-14 12:20:00,1.64328,1.64333,1.64295,1.64314,13595955.0
2009-10-14 12:21:00,1.64308,1.64319,1.64294,1.64319,5553392.0
2009-10-14 12:22:00,1.64317,1.64317,1.64298,1.64298,17661491.0
2009-10-14 12:23:00,1.64285,1.64297,1.64279,1.64297,5168394.0
2009-10-14 12:24:00,1.643,1.64304,1.64277,1.64277,14018155.0
2009-10-14 12:25:00,1.64269,1.64281,1.64263,1.64277,6909776.0
2009-10-14 12:26:00,1.64274,1.64278,1.64258,1.64274,8864949.0
2009-10-14 12:27:00,1.64276,1.64282,1.64272,1.64282,49326120.0
2009-10-14 12:28:00,1.64279,1.64282,1.64258,1.64261,5833485.0
2009-10-14 12:29:00,1.64259,1.64259,1.64197,1.64208,69947568.0
2009-10-14 12:30:00,1.64203,1.64216,1.64196,1.64197,12885532.0
2009-10-14 12:31:00,1.642,1.64208,1.64193,1.64204,7722799.0
2009-10-14 12:32:00,1.64197,1.64211,1.64197,1.64197,4203517.0
2009-10-14 12:33:00,1.64201,1.64223,1.64201,1.64221,16775319.0
2009-10-14 12:34:00,1.64227,1.64248,1.64227,1.64241,3235290.0
2009-10-14 12:35:00,1.64227,1.64247,1.64227,1.64247,9259011.0
2009-10-14 12:36:00,1.64246,1.64249,1.64234,1.6424,7358500.0
2009-10-14 12:37:00,1.6424,1.64243,1.6422,1.64231,8410986.0
2009-10-14 12:38:00,1.64231,1.64238,1.64217,1.64238,6702039.0
2009-10-14 12:39:00,1.64255,1.64295,1.64251,1.64295,5992631.0
2009-10-14 12:40:00,1.64297,1.64313,1.64296,1.64302,9384797.0
2009-10-14 12:41:00,1.64303,1.64307,1.64288,1.64293,13088743.0
2009-10-14 12:42:00,1.64273,1.64281,1.64266,1.64281,5925965.0
2009-10-14 12:43:00,1.64289,1.64301,1.64289,1.643,7480483.0
2009-10-14 12:44:00,1.64303,1.64307,1.64296,1.64296,7530200.0
2009-10-14 12:45:00,1.64293,1.64293,1.64208,1.64223,115402484.0
2009-10-14 12:46:00,1.64216,1.64216,1.64197,1.64197,4198945.0
2009-10-14 12:47:00,1.64205,1.64205,1.64188,1.64188,3794927.0
2009-10-14 12:48:00,1.64188,1.64188,1.64154,1.64155,9078860.0
2009-10-14 12:49:00,1.64148,1.64154,1.64114,1.64114,10706836.0
2009-10-14 12:50:00,1.64133,1.64147,1.64124,1.64125,6867705.0
2009-10-14 12:51:00,1.64137,1.64178,1.64137,1.64178,11848779.0
2009-10-14 12:52:00,1.64173,1.64194,1.64173,1.64194,7673901.0
2009-10-14 12:53:00,1.64194,1.64226,1.64194,1.64223,47978050.0
2009-10-14 12:54:00,1.64217,1.64217,1.64206,1.64206,4220475.0
2009-10-14 12:55:00,1.64208,1.6422,1.64204,1.64212,45145044.0
2009-10-14 12:56:00,1.64207,1.64207,1.64187,1.642,14011281.0
2009-10-14 12:57:00,1.64212,1.64223,1.64212,1.64214,4092274.0
2009-10-14 12:58:00,1.64225,1.64228,1.6422,1.6422,4087295.0
2009-10-14 12:59:00,1.64223,1.64223,1.64186,1.64186,6648265.0
2009-10-14 13:00:00,1.6418,1.6418,1.64122,1.64122,5188419.0
2009-10-14 13:01:00,1.64138,1.64138,1.64069,1.6407,28775565.0
2009-10-14 13:02:00,1.64078,1.64101,1.64075,1.64101,16616771.0
2009-10-14 13:03:00,1.64091,1.64124,1.64091,1.64122,7727057.0
2009-10-14 13:04:00,1.64115,1.64118,1.64099,1.64116,8699096.0
2009-10-14 13:05:00,1.64113,1.64128,1.641,1.64125,3949870.0
2009-10-14 13:06:00,1.64124,1.64135,1.64117,1.64135,20723217.0
2009-10-14 13:07:00,1.64136,1.64136,1.6409,1.6409,5724308.0
2009-10-14 13:08:00,1.6413,1.64133,1.64124,1.64133,5873742.0
2009-10-14 13:09:00,1.64138,1.64138,1.64117,1.64117,7820167.0
2009-10-14 13:10:00,1.64115,1.64122,1.64108,1.64116,9558660.0
2009-10-14 13:11:00,1.64127,1.64127,1.64101,1.64103,34896680.0
2009-10-14 13:12:00,1.64093,1.64115,1.64093,1.64095,10273108.0
2009-10-14 13:13:00,1.64078,1.64103,1.64073,1.64103,10205633.0
2009-10-14 13:14:00,1.64109,1.64131,1.64109,1.64131,10083568.0
2009-10-14 13:15:00,1.64133,1.64147,1.64131,1.64131,8716793.0
2009-10-14 13:16:00,1.64126,1.64128,1.64116,1.64116,11705700.0
2009-10-14 13:17:00,1.6412,1.6412,1.64087,1.64087,72971684.0
2009-10-14 13:18:00,1.64098,1.64109,1.64098,1.64109,6726124.0
2009-10-14 13:19:00,1.64119,1.64119,1.64079,1.64102,9179848.0
2009-10-14 13:20:00,1.641,1.641,1.6403,1.64045,67472016.0
2009-10-14 13:21:00,1.64026,1.64035,1.64026,1.64035,4913418.0
2009-10-14 13:22:00,1.64037,1.64045,1.6402,1.64036,11608312.0
2009-10-14 13:23:00,1.6405,1.64065,1.64046,1.64046,7107356.0
2009-10-14 13:24:00,1.64057,1.64084,1.64055,1.64084,5975047.0
2009-10-14 13:25:00,1.64085,1.64101,1.64082,1.64101,10377309.0
2009-10-14 13:26:00,1.64112,1.64115,1.64088,1.64093,6616411.0
2009-10-14 13:27:00,1.64087,1.64115,1.64085,1.64115,8441639.0
2009-10-14 13:28:00,1.64121,1.64172,1.6412,1.64172,61301988.0
2009-10-14 13:29:00,1.64176,1.64192,1.64172,1.64192,2985048.0
2009-10-14 13:30:00,1.64192,1.64209,1.64165,1.64209,6082336.0
2009-10-14 13:31:00,1.64207,1.64273,1.64207,1.64259,108985640.0
2009-10-14 13:32:00,1.64268,1.64281,1.64257,1.64281,9849896.0
2009-10-14 13:33:00,1.64279,1.64309,1.64279,1.64309,8306007.0
2009-10-14 13:34:00,1.64314,1.64333,1.64313,1.64333,7544261.0
2009-10-14 13:35:00,1.64336,1.64366,1.64331,1.64366,8082229.0
2009-10-14 13:36:00,1.64374,1.64385,1.64374,1.64378,10388279.0
2009-10-14 13:37:00,1.64378,1.64378,1.6431,1.6436,3495091.0
2009-10-14 13:38:00,1.64362,1.64362,1.64337,1.64359,6403603.0
2009-10-14 13:39:00,1.64364,1.64369,1.64347,1.64347,3236888.0
2009-10-14 13:40:00,1.64329,1.64343,1.64323,1.64342,7489025.0
2009-10-14 13:41:00,1.64346,1.6435,1.64338,1.64338,7915365.0
2009-10-14 13:42:00,1.64341,1.64354,1.64341,1.64351,2637930.0
2009-10-14 13:43:00,1.64352,1.64392,1.64352,1.64392,60188694.0
2009-10-14 13:44:00,1.64384,1.64396,1.64376,1.64376,6704644.0
2009-10-14 13:45:00,1.64376,1.6439,1.64365,1.6439,3634340.0
2009-10-14 13:46:00,1.644,1.64446,1.644,1.64446,8590246.0
2009-10-14 13:47:00,1.64448,1.64474,1.64442,1.64474,9129857.0
2009-10-14 13:48:00,1.6448,1.6448,1.64456,1.64473,5983435.0
2009-10-14 13:49:00,1.64457,1.64464,1.64433,1.64433,4720886.0
2009-10-14 13:50:00,1.64429,1.64429,1.64391,1.64391,11350635.0
2009-10-14 13:51:00,1.64408,1.64425,1.64408,1.64408,9857346.0
2009-10-14 13:52:00,1.64394,1.64394,1.64361,1.64369,10082395.0
2009-10-14 13:53:00,1.64361,1.64361,1.64354,1.64355,30027936.0
2009-10-14 13:54:00,1.64352,1.64354,1.64343,1.64343,6932358.0
2009-10-14 13:55:00,1.6434,1.6434,1.64298,1.64298,10419888.0
2009-10-14 13:56:00,1.64295,1.64328,1.64295,1.64328,7231676.0
2009-10-14 13:57:00,1.64309,1.64341,1.64309,1.64325,3932751.0
2009-10-14 13:58:00,1.6432,1.64341,1.6432,1.64337,6276232.0
2009-10-14 13:59:00,1.64349,1.64362,1.64349,1.64353,5061616.0
2009-10-14 14:00:00,1.64353,1.64369,1.64348,1.64357,11331555.0
2009-10-14 14:01:00,1.64363,1.64387,1.64362,1.64387,5689687.0
2009-10-14 14:02:00,1.64392,1.64406,1.64381,1.64406,16763837.0
2009-10-14 14:03:00,1.64403,1.64445,1.64403,1.64445,41843823.0
2009-10-14 14:04:00,1.64443,1.64463,1.64443,1.64463,8420795.0
2009-10-14 14:05:00,1.64468,1.64476,1.64463,1.64475,5634741.0
2009-10-14 14:06:00,1.64479,1.64496,1.64478,1.64496,5284936.0
2009-10-14 14:07:00,1.645,1.64519,1.645,1.64519,7997300.0
2009-10-14 14:08:00,1.64517,1.6453,1.64517,1.64522,5145916.0
2009-10-14 14:09:00,1.64529,1.64546,1.64529,1.64546,5215592.0
2009-10-14 14:10:00,1.6455,1.64616,1.6455,1.64616,37002676.0
2009-10-14 14:11:00,1.64615,1.64631,1.64615,1.64631,5527069.0
2009-10-14 14:12:00,1.64638,1.64651,1.64625,1.64651,17307401.0
2009-10-14 14:13:00,1.64658,1.64681,1.64655,1.64673,9160079.0
2009-10-14 14:14:00,1.64661,1.64661,1.64638,1.64638,12297332.0
2009-10-14 14:15:00,1.64639,1.64639,1.64564,1.64564,24634156.0
2009-10-14 14:16:00,1.64563,1.64563,1.64548,1.64548,3328453.0
2009-10-14 14:17:00,1.64509,1.64554,1.64509,1.64533,16580502.0
2009-10-14 14:18:00,1.64547,1.64555,1.64499,1.64499,14509134.0
2009-10-14 14:19:00,1.64533,1.64533,1.64511,1.64511,10362801.0
2009-10-14 14:20:00,1.64512,1.64515,1.64496,1.64504,44476520.0
2009-10-14 14:21:00,1.64503,1.64522,1.64501,1.64522,5120870.0
2009-10-14 14:22:00,1.64521,1.64567,1.64521,1.64567,7134898.0
2009-10-14 14:23:00,1.64583,1.64604,1.64579,1.64604,5843377.0
2009-10-14 14:24:00,1.64608,1.64634,1.64603,1.64634,4218278.0
2009-10-14 14:25:00,1.6464,1.64653,1.6464,1.64643,29464000.0
2009-10-14 14:26:00,1.64637,1.64637,1.6462,1.64627,6051989.0
2009-10-14 14:27:00,1.64628,1.64629,1.6462,1.64627,86272732.0
2009-10-14 14:28:00,1.6463,1.64654,1.6463,1.64649,6295200.0
2009-10-14 14:29:00,1.64645,1.64645,1.64606,1.64606,8473905.0
2009-10-14 14:30:00,1.64595,1.64606,1.64585,1.64599,5926593.0
2009-10-14 14:31:00,1.64611,1.64629,1.646,1.64617,20326274.0
2009-10-14 14:32:00,1.64623,1.64638,1.64623,1.64623,6421596.0
2009-10-14 14:33:00,1.64606,1.64609,1.64572,1.64572,12232072.0
2009-10-14 14:34:00,1.64577,1.64617,1.64577,1.64617,7862990.0
2009-10-14 14:35:00,1.64615,1.64624,1.6458,1.64605,5500184.0
2009-10-14 14:36:00,1.64597,1.64601,1.64574,1.64584,5902258.0
2009-10-14 14:37:00,1.646,1.64606,1.64573,1.64573,5482895.0
2009-10-14 14:38:00,1.64533,1.64569,1.64533,1.64553,22656163.0
2009-10-14 14:39:00,1.64559,1.64559,1.64504,1.64526,32478144.0
2009-10-14 14:40:00,1.64519,1.64522,1.64485,1.64485,8883411.0
2009-10-14 14:41:00,1.64483,1.64486,1.64446,1.64469,58764796.0
2009-10-14 14:42:00,1.64467,1.64476,1.64458,1.64459,14819613.0
2009-10-14 14:43:00,1.64455,1.64456,1.64449,1.64449,8161568.0
2009-10-14 14:44:00,1.64435,1.64439,1.64423,1.64438,6608190.0
2009-10-14 14:45:00,1.64431,1.64435,1.64426,1.64426,11802313.0
2009-10-14 14:46:00,1.64433,1.6445,1.64433,1.6445,14517050.0
2009-10-14 14:47:00,1.64446,1.64463,1.64446,1.64462,15050709.0
2009-10-14 14:48:00,1.64452,1.64479,1.64452,1.64479,8305714.0
2009-10-14 14:49:00,1.64482,1.64482,1.64463,1.64463,13405980.0
2009-10-14 14:50:00,1.64438,1.64448,1.64436,1.64436,3669194.0
2009-10-14 14:51:00,1.64439,1.64439,1.64406,1.64407,37793280.0
2009-10-14 14:52:00,1.64398,1.64426,1.64391,1.64426,8461235.0
2009-10-14 14:53:00,1.64434,1.64441,1.64423,1.64423,3908099.0
2009-10-14 14:54:00,1.64424,1.6443,1.64417,1.64417,6934898.0
2009-10-14 14:55:00,1.64416,1.64419,1.64396,1.64396,4692124.0
2009-10-14 14:56:00,1.64388,1.64408,1.64378,1.64408,11001584.0
2009-10-14 14:57:00,1.64425,1.64452,1.64425,1.64452,27054532.0
2009-10-14 14:58:00,1.64446,1.64463,1.64446,1.64452,6591943.0
2009-10-14 14:59:00,1.64442,1.64442,1.64415,1.64423,8093559.0
2009-10-14 15:00:00,1.64416,1.64416,1.64389,1.64411,36121774.0
2009-10-14 15:01:00,1.64406,1.64406,1.64371,1.64385,8527889.0
2009-10-14 15:02:00,1.64385,1.64391,1.64366,1.64366,18040854.0
2009-10-14 15:03:00,1.64366,1.64372,1.64341,1.64341,10691574.0
2009-10-14 15:04:00,1.6436,1.6437,1.64348,1.64368,39699325.0
2009-10-14 15:05:00,1.64358,1.64361,1.64335,1.64347,3984816.0
2009-10-14 15:06:00,1.64342,1.64342,1.64181,1.64313,9196886.0
2009-10-14 15:07:00,1.6431,1.64316,1.64297,1.64314,11566589.0
2009-10-14 15:08:00,1.64324,1.64351,1.64324,1.64351,10766455.0
2009-10-14 15:09:00,1.64354,1.6436,1.64346,1.64349,4726940.0
2009-10-14 15:10:00,1.64342,1.64342,1.64283,1.64283,7536146.0
2009-10-14 15:11:00,1.64341,1.64343,1.64325,1.64338,7242532.0
2009-10-14 15:12:00,1.64343,1.64359,1.64342,1.64359,13752465.0
2009-10-14 15:13:00,1.64363,1.64418,1.64363,1.64418,31680404.0
2009-10-14 15:14:00,1.64412,1.64431,1.64412,1.64431,3355371.0
2009-10-14 15:15:00,1.64433,1.64445,1.6443,1.64445,6063385.0
2009-10-14 15:16:00,1.64456,1.64456,1.64434,1.64441,5264917.0
2009-10-14 15:17:00,1.64454,1.64466,1.6444,1.64458,9317762.0
2009-10-14 15:18:00,1.64465,1.64478,1.64458,1.64458,7862704.0
2009-10-14 15:19:00,1.64485,1.64504,1.6448,1.64504,11389199.0
2009-10-14 15:20:00,1.64495,1.64495,1.64445,1.64445,11041110.0
2009-10-14 15:21:00,1.64448,1.64448,1.64428,1.64428,14075894.0
2009-10-14 15:22:00,1.64425,1.64428,1.64415,1.64419,7444191.0
2009-10-14 15:23:00,1.64417,1.64458,1.64417,1.64458,101778404.0
2009-10-14 15:24:00,1.6445,1.64457,1.64437,1.64437,5452956.0
2009-10-14 15:25:00,1.64437,1.64437,1.64405,1.64405,4607053.0
2009-10-14 15:26:00,1.64406,1.64406,1.64388,1.64389,10669948.0
2009-10-14 15:27:00,1.64382,1.64387,1.64371,1.64387,9256042.0
2009-10-14 15:28:00,1.64376,1.64376,1.64361,1.64361,8534644.0
2009-10-14 15:29:00,1.64359,1.64359,1.64338,1.64341,6940464.0
2009-10-14 15:30:00,1.64339,1.64339,1.64315,1.64322,4207010.0
2009-10-14 15:31:00,1.64323,1.64323,1.64296,1.64296,3331832.0
2009-10-14 15:32:00,1.64303,1.64303,1.64286,1.64295,9637487.0
2009-10-14 15:33:00,1.64288,1.64291,1.64263,1.64263,15732271.0
2009-10-14 15:34:00,1.64255,1.64255,1.64236,1.64243,6608138.0
2009-10-14 15:35:00,1.64231,1.64236,1.64212,1.64212,6805075.0
2009-10-14 15:36:00,1.64225,1.64225,1.6417,1.64206,8373290.0
2009-10-14 15:37:00,1.64209,1.64209,1.64158,1.64181,16258800.0
2009-10-14 15:38:00,1.64189,1.64198,1.64185,1.64197,7956758.0
2009-10-14 15:39:00,1.64204,1.6428,1.64204,1.6428,37325580.0
2009-10-14 15:40:00,1.64269,1.64269,1.64247,1.6425,10034800.0
2009-10-14 15:41:00,1.64246,1.64262,1.64244,1.6425,11710288.0
2009-10-14 15:42:00,1.64226,1.64226,1.64185,1.64203,8403458.0
2009-10-14 15:43:00,1.64196,1.64196,1.64174,1.64177,4567271.0
2009-10-14 15:44:00,1.64169,1.64179,1.64141,1.64168,5863151.0
2009-10-14 15:45:00,1.64167,1.64167,1.64151,1.64151,9813702.0
2009-10-14 15:46:00,1.64156,1.64174,1.64148,1.64171,13990491.0
2009-10-14 15:47:00,1.64175,1.64187,1.64173,1.64186,18184374.0
2009-10-14 15:48:00,1.64186,1.64218,1.64186,1.64206,12855644.0
2009-10-14 15:49:00,1.64214,1.64214,1.64169,1.6418,26800929.0
2009-10-14 15:50:00,1.64176,1.64176,1.64163,1.64163,6875149.0
2009-10-14 15:51:00,1.64161,1.64161,1.64104,1.64138,18939127.0
2009-10-14 15:52:00,1.64142,1.64142,1.64129,1.6413,5630896.0
2009-10-14 15:53:00,1.64117,1.64125,1.6411,1.6411,6416109.0
2009-10-14 15:54:00,1.64108,1.6411,1.64091,1.64091,5059719.0
2009-10-14 15:55:00,1.64074,1.6409,1.64065,1.64065,7702029.0
2009-10-14 15:56:00,1.64073,1.64073,1.64012,1.64012,28749958.0
2009-10-14 15:57:00,1.64015,1.64015,1.63992,1.63992,10105707.0
2009-10-14 15:58:00,1.63998,1.63998,1.6398,1.6398,6707851.0
2009-10-14 15:59:00,1.63987,1.63993,1.63974,1.63974,6918507.0
2009-10-14 16:00:00,1.63966,1.63967,1.63947,1.63947,7271878.0
2009-10-14 16:01:00,1.63942,1.63942,1.63902,1.63902,21983681.0
2009-10-14 16:02:00,1.63902,1.63902,1.63881,1.63885,5891339.0
2009-10-14 16:03:00,1.63884,1.63884,1.63855,1.63873,12976800.0
2009-10-14 16:04:00,1.63863,1.63897,1.63863,1.63877,12875474.0
2009-10-14 16:05:00,1.63869,1.63869,1.63798,1.63807,15679786.0
2009-10-14 16:06:00,1.638,1.638,1.63752,1.63755,13679528.0
2009-10-14 16:07:00,1.63751,1.63752,1.63739,1.63739,10201864.0
2009-10-14 16:08:00,1.63732,1.63761,1.63731,1.6376,3556331.0
2009-10-14 16:09:00,1.63767,1.63805,1.63767,1.63805,26022080.0
2009-10-14 16:10:00,1.63799,1.63799,1.63783,1.63784,6595262.0
2009-10-14 16:11:00,1.63775,1.63775,1.63745,1.63745,14345056.0
2009-10-14 16:12:00,1.63741,1.63742,1.63711,1.63711,4774358.0
2009-10-14 16:13:00,1.63737,1.63749,1.63737,1.63746,5683508.0
2009-10-14 16:14:00,1.63748,1.6377,1.63748,1.6377,4998072.0
2009-10-14 16:15:00,1.63776,1.63792,1.63776,1.63785,7512191.0
2009-10-14 16:16:00,1.63776,1.63776,1.63752,1.63752,3552557.0
2009-10-14 16:17:00,1.63752,1.63781,1.63752,1.63781,6918106.0
2009-10-14 16:18:00,1.63789,1.63796,1.63779,1.63796,4459331.0
2009-10-14 16:19:00,1.63796,1.638,1.63777,1.638,6884336.0
2009-10-14 16:20:00,1.63798,1.63803,1.63789,1.63789,8550030.0
2009-10-14 16:21:00,1.6379,1.6379,1.63751,1.63757,9356177.0
2009-10-14 16:22:00,1.6376,1.63776,1.63751,1.63758,28939590.0
2009-10-14 16:23:00,1.63755,1.63771,1.63751,1.63771,11798660.0
2009-10-14 16:24:00,1.63777,1.63781,1.63752,1.63781,10256617.0
2009-10-14 16:25:00,1.63786,1.63791,1.63776,1.63776,6131773.0
2009-10-14 16:26:00,1.63784,1.63784,1.63735,1.6376,4568278.0
2009-10-14 16:27:00,1.63744,1.63744,1.63722,1.63743,22871420.0
2009-10-14 16:28:00,1.63746,1.63768,1.63746,1.63757,9181988.0
2009-10-14 16:29:00,1.63764,1.63789,1.63764,1.63785,11792345.0
2009-10-14 16:30:00,1.63796,1.63803,1.63784,1.63803,9458097.0
2009-10-14 16:31:00,1.63806,1.63815,1.63674,1.63674,7076659.0
2009-10-14 16:32:00,1.63817,1.63827,1.63817,1.63818,2137082.0
2009-10-14 16:33:00,1.63813,1.63813,1.63782,1.63785,14283450.0
2009-10-14 16:34:00,1.63775,1.63782,1.63762,1.63767,8416748.0
2009-10-14 16:35:00,1.63766,1.6377,1.63755,1.63755,5292461.0
2009-10-14 16:36:00,1.63745,1.63749,1.636,1.63738,4759061.0
2009-10-14 16:37:00,1.63731,1.63731,1.63664,1.63664,67487676.0
2009-10-14 16:38:00,1.63659,1.63659,1.63635,1.63656,15137714.0
2009-10-14 16:39:00,1.63651,1.63667,1.63638,1.63642,4370747.0
2009-10-14 16:40:00,1.6364,1.63644,1.63637,1.63644,13497498.0
2009-10-14 16:41:00,1.63647,1.6366,1.63647,1.6366,5524920.0
2009-10-14 16:42:00,1.63657,1.63677,1.63657,1.63676,6834787.0
2009-10-14 16:43:00,1.63678,1.63691,1.63678,1.63691,7524993.0
2009-10-14 16:44:00,1.63692,1.63713,1.63692,1.63713,15224039.0
2009-10-14 16:45:00,1.63703,1.63724,1.63703,1.63723,9303274.0
2009-10-14 16:46:00,1.6372,1.63737,1.6372,1.63737,12175015.0
2009-10-14 16:47:00,1.63741,1.63812,1.63741,1.63812,56315628.0
2009-10-14 16:48:00,1.63814,1.63828,1.63814,1.63828,5796419.0
2009-10-14 16:49:00,1.63829,1.6391,1.63829,1.6391,41931233.0
2009-10-14 16:50:00,1.63923,1.63923,1.63901,1.63919,7063266.0
2009-10-14 16:51:00,1.63935,1.63966,1.63935,1.63966,5866447.0
2009-10-14 16:52:00,1.63976,1.6399,1.63962,1.63962,7221799.0
2009-10-14 16:53:00,1.63955,1.63955,1.63896,1.63897,40686862.0
2009-10-14 16:54:00,1.63886,1.6389,1.63875,1.63884,5101286.0
2009-10-14 16:55:00,1.63879,1.63879,1.63863,1.63868,6953982.0
2009-10-14 16:56:00,1.63863,1.63863,1.6383,1.6386,5149223.0
2009-10-14 16:57:00,1.63866,1.639,1.63866,1.639,12282552.0
2009-10-14 16:58:00,1.63904,1.63933,1.63904,1.63933,15180206.0
2009-10-14 16:59:00,1.63945,1.64017,1.63945,1.64017,18486560.0
2009-10-14 17:00:00,1.63998,1.64008,1.63981,1.63981,5298179.0
2009-10-14 17:01:00,1.63967,1.63975,1.63961,1.63963,8271276.0
2009-10-14 17:02:00,1.63963,1.63963,1.6393,1.6395,53522865.0
2009-10-14 17:03:00,1.63948,1.63951,1.63934,1.6395,41489672.0
2009-10-14 17:04:00,1.63955,1.6396,1.63941,1.6396,4887411.0
2009-10-14 17:05:00,1.63967,1.64004,1.63967,1.64003,46550639.0
2009-10-14 17:06:00,1.64007,1.64032,1.64007,1.64028,6505527.0
2009-10-14 17:07:00,1.64029,1.64029,1.64,1.64013,15085028.0
2009-10-14 17:08:00,1.64011,1.64011,1.63999,1.63999,7906718.0
2009-10-14 17:09:00,1.63997,1.63997,1.63979,1.63983,6757480.0
2009-10-14 17:10:00,1.63991,1.64014,1.63985,1.64014,7773645.0
2009-10-14 17:11:00,1.64031,1.64045,1.64008,1.64045,11463319.0
2009-10-14 17:12:00,1.64043,1.64082,1.64043,1.64082,8932536.0
2009-10-14 17:13:00,1.64067,1.64067,1.64034,1.64034,14298305.0
2009-10-14 17:14:00,1.64023,1.64023,1.63981,1.64008,8810058.0
2009-10-14 17:15:00,1.6401,1.64022,1.6401,1.64022,6412569.0
2009-10-14 17:16:00,1.64031,1.64039,1.64023,1.64025,9603749.0
2009-10-14 17:17:00,1.64042,1.64042,1.64028,1.64028,7557449.0
2009-10-14 17:18:00,1.64027,1.64027,1.64007,1.64011,8564892.0
2009-10-14 17:19:00,1.64016,1.64025,1.64014,1.6402,8076172.0
2009-10-14 17:20:00,1.64006,1.64025,1.64006,1.64022,4925087.0
2009-10-14 17:21:00,1.64019,1.64019,1.63976,1.6398,11094228.0
2009-10-14 17:22:00,1.63984,1.63995,1.63976,1.63977,2676928.0
2009-10-14 17:23:00,1.63974,1.63974,1.63949,1.63949,8047374.0
2009-10-14 17:24:00,1.63927,1.63961,1.63927,1.6395,6497341.0
2009-10-14 17:25:00,1.63958,1.63997,1.63957,1.63994,9647373.0
2009-10-14 17:26:00,1.63999,1.64014,1.63994,1.64003,5689488.0
2009-10-14 17:27:00,1.63993,1.63993,1.63965,1.63968,14815381.0
2009-10-14 17:28:00,1.63955,1.63955,1.6393,1.6394,7150262.0
2009-10-14 17:29:00,1.63944,1.63957,1.63942,1.63957,4507864.0
2009-10-14 17:30:00,1.63939,1.6395,1.63939,1.63939,7446155.0
2009-10-14 17:31:00,1.63951,1.63969,1.63951,1.63968,9952118.0
2009-10-14 17:32:00,1.63975,1.63998,1.63975,1.63998,12001861.0
2009-10-14 17:33:00,1.63998,1.64046,1.63998,1.64046,43368224.0
2009-10-14 17:34:00,1.64039,1.64039,1.64012,1.64012,2869695.0
2009-10-14 17:35:00,1.64001,1.64001,1.63971,1.63971,67497479.0
2009-10-14 17:36:00,1.63969,1.64005,1.63969,1.64005,5678576.0
2009-10-14 17:37:00,1.64003,1.64003,1.6398,1.63989,3329856.0
2009-10-14 17:38:00,1.64014,1.64014,1.63995,1.63997,2864072.0
2009-10-14 17:39:00,1.6401,1.64017,1.63999,1.64017,6932972.0
2009-10-14 17:40:00,1.64023,1.64049,1.64015,1.64049,5660190.0
2009-10-14 17:41:00,1.64052,1.64052,1.6403,1.6403,5987508.0
2009-10-14 17:42:00,1.64039,1.64039,1.64017,1.64017,10372759.0
2009-10-14 17:43:00,1.64002,1.64004,1.63984,1.64004,7291632.0
2009-10-14 17:44:00,1.6401,1.64025,1.6401,1.64025,35850708.0
2009-10-14 17:45:00,1.64035,1.64058,1.64031,1.64058,56644884.0
2009-10-14 17:46:00,1.64062,1.64087,1.64059,1.64087,8433783.0
2009-10-14 17:47:00,1.64089,1.64102,1.64087,1.64099,6723488.0
2009-10-14 17:48:00,1.64104,1.64123,1.64102,1.64123,10086943.0
2009-10-14 17:49:00,1.64123,1.64144,1.64122,1.64143,14253589.0
2009-10-14 17:50:00,1.64147,1.6416,1.64137,1.64153,6976113.0
2009-10-14 17:51:00,1.64165,1.64197,1.64165,1.64197,61596678.0
2009-10-14 17:52:00,1.64206,1.64235,1.64174,1.6419,19017042.0
2009-10-14 17:53:00,1.64202,1.64214,1.64202,1.64212,8302308.0
2009-10-14 17:54:00,1.6421,1.6423,1.6421,1.64212,4093962.0
2009-10-14 17:55:00,1.64217,1.64226,1.64217,1.64218,4972722.0
2009-10-14 17:56:00,1.64196,1.64212,1.64196,1.64203,9866612.0
2009-10-14 17:57:00,1.64203,1.64253,1.64203,1.64253,11012452.0
2009-10-14 17:58:00,1.64261,1.64268,1.64243,1.64251,13864078.0
2009-10-14 17:59:00,1.64266,1.64306,1.64266,1.64306,57758304.0
2009-10-14 18:00:00,1.64307,1.64337,1.64302,1.64325,12402146.0
2009-10-14 18:01:00,1.64321,1.64321,1.64281,1.64292,65467823.0
2009-10-14 18:02:00,1.64303,1.6433,1.64303,1.6433,10098054.0
2009-10-14 18:03:00,1.64335,1.6438,1.64335,1.6438,4575992.0
2009-10-14 18:04:00,1.64387,1.64422,1.64386,1.64409,11462617.0
2009-10-14 18:05:00,1.64427,1.64443,1.6442,1.64443,7387513.0
2009-10-14 18:06:00,1.6444,1.64457,1.6444,1.64452,3962437.0
2009-10-14 18:07:00,1.64442,1.64446,1.64425,1.64425,35325898.0
2009-10-14 18:08:00,1.64429,1.64432,1.64412,1.64412,5909629.0
2009-10-14 18:09:00,1.6441,1.6441,1.64371,1.64379,5948377.0
2009-10-14 18:10:00,1.64377,1.64377,1.64301,1.6431,45143651.0
2009-10-14 18:11:00,1.64317,1.64318,1.64304,1.64304,5733302.0
2009-10-14 18:12:00,1.64299,1.64308,1.6426,1.6426,6955306.0
2009-10-14 18:13:00,1.64253,1.64257,1.64236,1.64252,9000943.0
2009-10-14 18:14:00,1.64251,1.64263,1.64243,1.64258,5123306.0
2009-10-14 18:15:00,1.64254,1.64259,1.64237,1.64259,5033440.0
2009-10-14 18:16:00,1.64261,1.64269,1.64257,1.6426,10607201.0
2009-10-14 18:17:00,1.64268,1.64293,1.64268,1.64293,92429340.0
2009-10-14 18:18:00,1.64297,1.64314,1.64297,1.64303,15324604.0
2009-10-14 18:19:00,1.64307,1.64338,1.64307,1.64313,53810133.0
2009-10-14 18:20:00,1.64309,1.64355,1.64309,1.64355,13186006.0
2009-10-14 18:21:00,1.64361,1.64374,1.64358,1.64371,8229559.0
2009-10-14 18:22:00,1.6437,1.6437,1.64313,1.64313,4539111.0
2009-10-14 18:23:00,1.64309,1.64313,1.64267,1.64307,3643247.0
2009-10-14 18:24:00,1.64316,1.64321,1.64305,1.64321,8602996.0
2009-10-14 18:25:00,1.64319,1.64342,1.64309,1.64342,7897563.0
2009-10-14 18:26:00,1.64334,1.64334,1.6432,1.6432,12198127.0
2009-10-14 18:27:00,1.64325,1.64325,1.64294,1.643,25141504.0
2009-10-14 18:28:00,1.64298,1.64303,1.64284,1.64302,56874768.0
2009-10-14 18:29:00,1.64292,1.6431,1.64258,1.6431,8195872.0
2009-10-14 18:30:00,1.64312,1.64312,1.64289,1.64299,8701266.0
2009-10-14 18:31:00,1.64291,1.64291,1.64276,1.64288,5085666.0
2009-10-14 18:32:00,1.64276,1.64276,1.64228,1.64237,10625097.0
2009-10-14 18:33:00,1.64229,1.64229,1.64201,1.64209,18000576.0
2009-10-14 18:34:00,1.64206,1.64233,1.64193,1.64233,6926022.0
2009-10-14 18:35:00,1.64239,1.64242,1.64231,1.64231,8298675.0
2009-10-14 18:36:00,1.64211,1.64217,1.64182,1.64182,8073281.0
2009-10-14 18:37:00,1.64187,1.64188,1.64165,1.64176,3026458.0
2009-10-14 18:38:00,1.64176,1.64176,1.64145,1.64165,9316913.0
2009-10-14 18:39:00,1.64162,1.64162,1.64132,1.64132,4422410.0
2009-10-14 18:40:00,1.6413,1.64138,1.64128,1.64129,89248740.0
2009-10-14 18:41:00,1.64133,1.64154,1.64133,1.64141,55094361.0
2009-10-14 18:42:00,1.64145,1.64145,1.64128,1.64128,4384479.0
2009-10-14 18:43:00,1.64122,1.64135,1.64122,1.64132,17816505.0
2009-10-14 18:44:00,1.64131,1.64133,1.64096,1.64122,6447399.0
2009-10-14 18:45:00,1.64115,1.64116,1.64065,1.64083,66991894.0
2009-10-14 18:46:00,1.64071,1.64071,1.64034,1.64059,7029029.0
2009-10-14 18:47:00,1.64056,1.64072,1.64056,1.64072,5193760.0
2009-10-14 18:48:00,1.64078,1.64093,1.64072,1.64093,8468026.0
2009-10-14 18:49:00,1.641,1.641,1.64087,1.64098,5912513.0
2009-10-14 18:50:00,1.64087,1.64087,1.64054,1.64054,27131829.0
2009-10-14 18:51:00,1.64054,1.64059,1.64041,1.64041,6651897.0
2009-10-14 18:52:00,1.64028,1.64029,1.64019,1.64027,13141883.0
2009-10-14 18:53:00,1.6402,1.6403,1.64015,1.64015,3635077.0
2009-10-14 18:54:00,1.64031,1.64044,1.64027,1.64044,33574800.0
2009-10-14 18:55:00,1.64036,1.64036,1.64025,1.64025,4892719.0
2009-10-14 18:56:00,1.64022,1.64022,1.64011,1.64011,4966715.0
2009-10-14 18:57:00,1.64004,1.64004,1.63976,1.63976,8644048.0
2009-10-14 18:58:00,1.63973,1.63982,1.63973,1.63978,3571790.0
2009-10-14 18:59:00,1.63983,1.64048,1.63982,1.64043,34480390.0
2009-10-14 19:00:00,1.64041,1.64041,1.64019,1.64027,13079669.0
2009-10-14 19:01:00,1.6403,1.6403,1.63998,1.64008,8655163.0
2009-10-14 19:02:00,1.64003,1.64003,1.63982,1.63982,7173246.0
2009-10-14 19:03:00,1.63983,1.6399,1.63966,1.6399,7666106.0
2009-10-14 19:04:00,1.63989,1.64,1.6396,1.64,6685302.0
2009-10-14 19:05:00,1.63997,1.64026,1.63997,1.64026,6703663.0
2009-10-14 19:06:00,1.64019,1.6405,1.64019,1.6405,47973350.0
2009-10-14 19:07:00,1.64058,1.64078,1.64058,1.64078,9459184.0
2009-10-14 19:08:00,1.64077,1.64094,1.64074,1.64094,11714984.0
2009-10-14 19:09:00,1.64106,1.64128,1.64086,1.64128,9095484.0
2009-10-14 19:10:00,1.64123,1.64128,1.64112,1.64127,4447640.0
2009-10-14 19:11:00,1.64121,1.64121,1.64091,1.641,19176683.0
2009-10-14 19:12:00,1.64093,1.64093,1.64084,1.64084,3195932.0
2009-10-14 19:13:00,1.64084,1.64084,1.64067,1.64081,8619186.0
2009-10-14 19:14:00,1.64082,1.64102,1.64072,1.64102,13736769.0
2009-10-14 19:15:00,1.64107,1.64126,1.64107,1.64121,25402386.0
2009-10-14 19:16:00,1.64129,1.64161,1.64129,1.64161,3540384.0
2009-10-14 19:17:00,1.64155,1.64155,1.64121,1.64121,8303646.0
2009-10-14 19:18:00,1.64113,1.64113,1.64079,1.64085,17826219.0
2009-10-14 19:19:00,1.64089,1.64098,1.64084,1.64092,10084649.0
2009-10-14 19:20:00,1.6409,1.64096,1.64084,1.6409,7872421.0
2009-10-14 19:21:00,1.6409,1.64108,1.6409,1.64102,8683382.0
2009-10-14 19:22:00,1.64129,1.64137,1.64112,1.64126,17750231.0
2009-10-14 19:23:00,1.64136,1.64143,1.6413,1.6413,5718046.0
2009-10-14 19:24:00,1.64121,1.64136,1.64121,1.64136,3436235.0
2009-10-14 19:25:00,1.64149,1.6415,1.64144,1.64144,3316824.0
2009-10-14 19:26:00,1.64137,1.64144,1.6413,1.6413,2549818.0
2009-10-14 19:27:00,1.64121,1.64121,1.64097,1.64097,5390499.0
2009-10-14 19:28:00,1.64112,1.64127,1.64084,1.64105,9719339.0
2009-10-14 19:29:00,1.64093,1.64093,1.64068,1.64068,8054748.0
2009-10-14 19:30:00,1.64056,1.64062,1.64044,1.64044,7260887.0
2009-10-14 19:31:00,1.64046,1.64057,1.64042,1.64057,3476361.0
2009-10-14 19:32:00,1.64049,1.64053,1.64041,1.64045,47709900.0
2009-10-14 19:33:00,1.64058,1.64109,1.64058,1.64109,52150660.0
2009-10-14 19:34:00,1.64124,1.64137,1.64117,1.64117,7300128.0
2009-10-14 19:35:00,1.641,1.641,1.64085,1.64098,80785134.0
2009-10-14 19:36:00,1.64104,1.64116,1.64099,1.64116,5313119.0
2009-10-14 19:37:00,1.64119,1.64136,1.64119,1.64125,17196636.0
2009-10-14 19:38:00,1.64118,1.64137,1.64118,1.64121,11073993.0
2009-10-14 19:39:00,1.64121,1.64131,1.64121,1.64123,14196800.0
2009-10-14 19:40:00,1.64121,1.64121,1.64096,1.64105,10313065.0
2009-10-14 19:41:00,1.64097,1.64097,1.64074,1.64074,12954060.0
2009-10-14 19:42:00,1.64067,1.64067,1.64035,1.64058,4557278.0
2009-10-14 19:43:00,1.64053,1.64053,1.64032,1.64037,13061736.0
2009-10-14 19:44:00,1.64035,1.64057,1.64033,1.64057,61521528.0
2009-10-14 19:45:00,1.64059,1.64064,1.64048,1.64056,6059144.0
2009-10-14 19:46:00,1.64059,1.64082,1.64059,1.6408,11034606.0
2009-10-14 19:47:00,1.64082,1.64088,1.6408,1.64087,30655836.0
2009-10-14 19:48:00,1.64088,1.64099,1.64084,1.64084,9048948.0
2009-10-14 19:49:00,1.64086,1.64107,1.64086,1.64107,3936850.0
2009-10-14 19:50:00,1.64117,1.64137,1.64117,1.64137,16975728.0
2009-10-14 19:51:00,1.64144,1.64144,1.64128,1.64128,9265999.0
2009-10-14 19:52:00,1.64113,1.64123,1.64101,1.64123,9953526.0
2009-10-14 19:53:00,1.64129,1.64129,1.6411,1.64115,6631258.0
2009-10-14 19:54:00,1.64117,1.64139,1.64109,1.64139,5688027.0
2009-10-14 19:55:00,1.64144,1.64161,1.64134,1.64134,8869536.0
2009-10-14 19:56:00,1.6415,1.6415,1.64142,1.64143,38929044.0
2009-10-14 19:57:00,1.64147,1.64162,1.64147,1.6415,10602828.0
2009-10-14 19:58:00,1.64156,1.64156,1.64149,1.64156,26022290.0
2009-10-14 19:59:00,1.64163,1.64179,1.64153,1.64168,7573788.0
2009-10-14 20:00:00,1.64159,1.64162,1.64141,1.64149,4553197.0
2009-10-14 20:01:00,1.64147,1.6415,1.64124,1.64131,9070333.0
2009-10-14 20:02:00,1.64129,1.64129,1.64104,1.64122,7589203.0
2009-10-14 20:03:00,1.64113,1.64113,1.64096,1.64096,66637389.0
2009-10-14 20:04:00,1.64075,1.64083,1.64059,1.64059,2398046.0
2009-10-14 20:05:00,1.64058,1.64058,1.64008,1.64043,10406122.0
2009-10-14 20:06:00,1.64041,1.64041,1.64008,1.64023,15761349.0
2009-10-14 20:07:00,1.64018,1.64018,1.63988,1.64004,10250412.0
2009-10-14 20:08:00,1.64004,1.64018,1.63995,1.63995,6319304.0
2009-10-14 20:09:00,1.63995,1.64029,1.63995,1.64029,7934226.0
2009-10-14 20:10:00,1.64031,1.64031,1.64002,1.64009,4996628.0
2009-10-14 20:11:00,1.64004,1.6403,1.64004,1.64014,10763205.0
2009-10-14 20:12:00,1.64018,1.64018,1.64005,1.64007,19826318.0
2009-10-14 20:13:00,1.64014,1.64041,1.64014,1.64029,18056820.0
2009-10-14 20:14:00,1.6403,1.64032,1.64017,1.64032,12909743.0
2009-10-14 20:15:00,1.64032,1.64032,1.64012,1.64018,8176948.0
2009-10-14 20:16:00,1.64012,1.64035,1.64006,1.64034,60286493.0
2009-10-14 20:17:00,1.64041,1.64055,1.64031,1.64055,9478226.0
2009-10-14 20:18:00,1.64055,1.64066,1.64055,1.64066,8200479.0
2009-10-14 20:19:00,1.63927,1.64081,1.63927,1.64072,5700057.0
2009-10-14 20:20:00,1.64071,1.64071,1.64053,1.64056,5017388.0
2009-10-14 20:21:00,1.64054,1.64068,1.64054,1.64068,5594700.0
2009-10-14 20:22:00,1.6407,1.64085,1.64041,1.64085,2117644.0
2009-10-14 20:23:00,1.64086,1.641,1.64086,1.641,6674363.0
2009-10-14 20:24:00,1.64107,1.64118,1.64097,1.64118,6021537.0
2009-10-14 20:25:00,1.64117,1.64135,1.64117,1.64135,14558961.0
2009-10-14 20:26:00,1.64134,1.64174,1.64134,1.64174,48486732.0
2009-10-14 20:27:00,1.64176,1.64193,1.64176,1.64193,4378246.0
2009-10-14 20:28:00,1.64192,1.64208,1.64192,1.64207,6378051.0
2009-10-14 20:29:00,1.64221,1.64224,1.64206,1.64206,34743996.0
2009-10-14 20:30:00,1.64208,1.64225,1.64203,1.64225,7780657.0
2009-10-14 20:31:00,1.64221,1.64233,1.64207,1.64233,4146200.0
2009-10-14 20:32:00,1.64244,1.64258,1.64233,1.64258,16509784.0
2009-10-14 20:33:00,1.64262,1.64268,1.64247,1.64252,12316476.0
2009-10-14 20:34:00,1.64239,1.64239,1.64224,1.64229,10600362.0
2009-10-14 20:35:00,1.64231,1.64232,1.64209,1.64209,8726254.0
2009-10-14 20:36:00,1.64201,1.64201,1.64175,1.64188,14969590.0
2009-10-14 20:37:00,1.64185,1.64185,1.64141,1.64141,4555872.0
2009-10-14 20:38:00,1.64179,1.64204,1.64165,1.64204,4914362.0
2009-10-14 20:39:00,1.64207,1.64217,1.64196,1.64203,9265542.0
2009-10-14 20:40:00,1.64203,1.64203,1.6418,1.64191,14514009.0
2009-10-14 20:41:00,1.64187,1.64187,1.64164,1.64164,17657854.0
2009-10-14 20:42:00,1.64151,1.64151,1.6412,1.6412,6651785.0
2009-10-14 20:43:00,1.64106,1.64131,1.64106,1.64115,15769271.0
2009-10-14 20:44:00,1.64123,1.64126,1.64102,1.64102,12460162.0
2009-10-14 20:45:00,1.64097,1.641,1.64042,1.64064,15221227.0
2009-10-14 20:46:00,1.6406,1.6406,1.64018,1.64024,20494264.0
2009-10-14 20:47:00,1.6402,1.6403,1.63999,1.6403,4121389.0
2009-10-14 20:48:00,1.64029,1.64057,1.64023,1.64052,7844170.0
2009-10-14 20:49:00,1.64059,1.64088,1.64059,1.64088,4900086.0
2009-10-14 20:50:00,1.64079,1.64089,1.64072,1.64089,10516870.0
2009-10-14 20:51:00,1.64101,1.64113,1.64098,1.64098,11147883.0
2009-10-14 20:52:00,1.64095,1.6411,1.64095,1.6411,4013893.0
2009-10-14 20:53:00,1.64111,1.64111,1.64057,1.64057,4033704.0
2009-10-14 20:54:00,1.64041,1.64059,1.64038,1.64038,8661160.0
2009-10-14 20:55:00,1.64031,1.64031,1.63979,1.63979,37056110.0
2009-10-14 20:56:00,1.63962,1.63978,1.63955,1.63978,9174955.0
2009-10-14 20:57:00,1.63986,1.63989,1.63974,1.63974,12832464.0
2009-10-14 20:58:00,1.63966,1.64005,1.63966,1.64005,5253875.0
2009-10-14 20:59:00,1.64005,1.6402,1.64001,1.6402,4893784.0
2009-10-14 21:00:00,1.64019,1.6406,1.64019,1.64059,18111006.0
2009-10-14 21:01:00,1.64052,1.64052,1.64011,1.64011,4763152.0
2009-10-14 21:02:00,1.63999,1.64005,1.63947,1.63975,14873370.0
2009-10-14 21:03:00,1.63983,1.63983,1.63958,1.63958,5579260.0
2009-10-14 21:04:00,1.63949,1.63962,1.63934,1.63962,6295586.0
2009-10-14 21:05:00,1.63963,1.64001,1.63963,1.64,21370797.0
2009-10-14 21:06:00,1.63999,1.63999,1.63982,1.63999,9803041.0
2009-10-14 21:07:00,1.63991,1.64008,1.63987,1.63987,7696162.0
2009-10-14 21:08:00,1.63984,1.63992,1.63979,1.63979,5722561.0
2009-10-14 21:09:00,1.63984,1.63992,1.6398,1.6398,4091530.0
2009-10-14 21:10:00,1.63979,1.63993,1.63979,1.6399,16467282.0
2009-10-14 21:11:00,1.63993,1.64007,1.63993,1.64006,14999586.0
2009-10-14 21:12:00,1.64004,1.64004,1.63964,1.63964,19407840.0
2009-10-14 21:13:00,1.63956,1.63956,1.63921,1.63928,14312909.0
2009-10-14 21:14:00,1.63937,1.63951,1.63912,1.63951,4148941.0
2009-10-14 21:15:00,1.6396,1.63972,1.63955,1.63968,4750484.0
2009-10-14 21:16:00,1.63976,1.63993,1.63968,1.63993,7325081.0
2009-10-14 21:17:00,1.63996,1.63997,1.63956,1.63997,10512626.0
2009-10-14 21:18:00,1.63998,1.64003,1.63993,1.63993,6900148.0
2009-10-14 21:19:00,1.63991,1.63994,1.63979,1.63994,24520704.0
2009-10-14 21:20:00,1.63998,1.63998,1.63973,1.6398,10997473.0
2009-10-14 21:21:00,1.63979,1.6398,1.63963,1.63967,11578631.0
2009-10-14 21:22:00,1.6397,1.63991,1.63948,1.63991,7483320.0
2009-10-14 21:23:00,1.63988,1.63988,1.63965,1.63985,5033934.0
2009-10-14 21:24:00,1.63985,1.63989,1.63834,1.63968,6945865.0
2009-10-14 21:25:00,1.63965,1.63969,1.63953,1.63956,13176636.0
2009-10-14 21:26:00,1.63947,1.63947,1.63923,1.63923,6534989.0
2009-10-14 21:27:00,1.63915,1.63915,1.63864,1.63866,25934664.0
2009-10-14 21:28:00,1.63867,1.63867,1.63833,1.63833,9294258.0
2009-10-14 21:29:00,1.63823,1.63823,1.63655,1.63778,15880608.0
2009-10-14 21:30:00,1.63786,1.63816,1.63786,1.63808,4152111.0
2009-10-14 21:31:00,1.63818,1.63835,1.63818,1.63834,8171574.0
2009-10-14 21:32:00,1.63838,1.63867,1.63838,1.63867,9448698.0
2009-10-14 21:33:00,1.63877,1.63889,1.63863,1.63877,4876583.0
2009-10-14 21:34:00,1.63882,1.63882,1.6387,1.6387,6645330.0
2009-10-14 21:35:00,1.63861,1.63864,1.63844,1.63854,50840910.0
2009-10-14 21:36:00,1.63845,1.63845,1.63821,1.63821,10425073.0
2009-10-14 21:37:00,1.63805,1.63806,1.63777,1.63806,13158738.0
2009-10-14 21:38:00,1.63805,1.63826,1.63805,1.6382,3266449.0
2009-10-14 21:39:00,1.63814,1.63819,1.63802,1.63807,7972224.0
2009-10-14 21:40:00,1.63819,1.63836,1.63819,1.63825,5180322.0
2009-10-14 21:41:00,1.63826,1.63826,1.63814,1.63815,4256789.0
2009-10-14 21:42:00,1.63801,1.63801,1.63794,1.63794,5096850.0
2009-10-14 21:43:00,1.63797,1.63804,1.63792,1.63802,20857482.0
2009-10-14 21:44:00,1.638,1.63805,1.63797,1.63805,3285729.0
2009-10-14 21:45:00,1.63804,1.63804,1.63773,1.63773,5775597.0
2009-10-14 21:46:00,1.63785,1.63793,1.63783,1.63783,7708352.0
2009-10-14 21:47:00,1.63794,1.63816,1.63794,1.63816,13771649.0
2009-10-14 21:48:00,1.63818,1.63824,1.63813,1.63824,4923408.0
2009-10-14 21:49:00,1.63818,1.63836,1.63818,1.63823,17071552.0
2009-10-14 21:50:00,1.63824,1.63849,1.63824,1.63849,66226734.0
2009-10-14 21:51:00,1.63855,1.63875,1.63855,1.63875,44140491.0
2009-10-14 21:52:00,1.63866,1.63875,1.63859,1.63865,15120968.0
2009-10-14 21:53:00,1.63873,1.63874,1.63864,1.63864,19388646.0
2009-10-14 21:54:00,1.63862,1.63868,1.63858,1.63858,7928132.0
2009-10-14 21:55:00,1.63852,1.63867,1.63848,1.63867,14908843.0
2009-10-14 21:56:00,1.63865,1.63865,1.63834,1.63847,1863351.0
2009-10-14 21:57:00,1.6385,1.6386,1.63843,1.63852,11309241.0
2009-10-14 21:58:00,1.63854,1.6386,1.6385,1.6385,14989733.0
2009-10-14 21:59:00,1.63854,1.63854,1.63828,1.63828,6446872.0
2009-10-14 22:00:00,1.63826,1.63827,1.63814,1.63827,7166522.0
2009-10-14 22:01:00,1.63828,1.63839,1.63819,1.63839,7945760.0
2009-10-14 22:02:00,1.63835,1.63835,1.63819,1.63829,8925485.0
2009-10-14 22:03:00,1.63834,1.63839,1.6382,1.6382,8335763.0
2009-10-14 22:04:00,1.63809,1.63814,1.63801,1.63801,3247926.0
2009-10-14 22:05:00,1.63794,1.63795,1.63772,1.63772,6122944.0
2009-10-14 22:06:00,1.63778,1.63787,1.63741,1.63785,10577837.0
2009-10-14 22:07:00,1.63796,1.63804,1.6379,1.63804,6777437.0
2009-10-14 22:08:00,1.638,1.6383,1.638,1.63821,7161889.0
2009-10-14 22:09:00,1.6382,1.63823,1.63812,1.63823,33647108.0
2009-10-14 22:10:00,1.63821,1.63821,1.63795,1.63799,6322798.0
2009-10-14 22:11:00,1.63795,1.63795,1.63764,1.63783,12915385.0
2009-10-14 22:12:00,1.63787,1.63802,1.63787,1.63797,107529197.0
2009-10-14 22:13:00,1.63797,1.63798,1.63789,1.63795,2592177.0
2009-10-14 22:14:00,1.63794,1.63808,1.63794,1.63808,8802568.0
2009-10-14 22:15:00,1.63816,1.63825,1.63815,1.63815,13190224.0
2009-10-14 22:16:00,1.63828,1.6384,1.63822,1.63839,6643300.0
2009-10-14 22:17:00,1.6383,1.63832,1.63798,1.63798,21446351.0
2009-10-14 22:18:00,1.63798,1.63801,1.63774,1.63801,5496235.0
2009-10-14 22:19:00,1.63803,1.63803,1.63787,1.63799,7400020.0
2009-10-14 22:20:00,1.63805,1.63805,1.63792,1.638,6211264.0
2009-10-14 22:21:00,1.63802,1.63808,1.63788,1.63798,7212035.0
2009-10-14 22:22:00,1.63788,1.63798,1.63784,1.63798,15088913.0
2009-10-14 22:23:00,1.63807,1.63817,1.63803,1.63803,8801040.0
2009-10-14 22:24:00,1.638,1.638,1.63785,1.63789,7247186.0
2009-10-14 22:25:00,1.63794,1.63814,1.63794,1.63814,49072674.0
2009-10-14 22:26:00,1.63817,1.63822,1.63808,1.63822,5903833.0
2009-10-14 22:27:00,1.63816,1.63841,1.63816,1.63828,14108569.0
2009-10-14 22:28:00,1.63823,1.63826,1.6381,1.6381,4509623.0
2009-10-14 22:29:00,1.63801,1.63806,1.63796,1.63798,12169656.0
2009-10-14 22:30:00,1.63787,1.63787,1.6376,1.6376,9198957.0
2009-10-14 22:31:00,1.63764,1.63777,1.6376,1.63767,5608044.0
2009-10-14 22:32:00,1.63771,1.63783,1.63771,1.63779,11663626.0
2009-10-14 22:33:00,1.63773,1.63773,1.63749,1.63749,5717474.0
2009-10-14 22:34:00,1.63746,1.63764,1.63746,1.63764,3909532.0
2009-10-14 22:35:00,1.63767,1.63777,1.63767,1.63777,3376549.0
2009-10-14 22:36:00,1.63772,1.63772,1.63757,1.63757,7093845.0
2009-10-14 22:37:00,1.63772,1.63779,1.63748,1.63779,6782704.0
2009-10-14 22:38:00,1.63786,1.63793,1.63786,1.63788,12808664.0
2009-10-14 22:39:00,1.63784,1.63788,1.63763,1.63788,14088742.0
2009-10-14 22:40:00,1.63793,1.63801,1.6378,1.63795,8525845.0
2009-10-14 22:41:00,1.63788,1.63796,1.63788,1.63796,9219600.0
2009-10-14 22:42:00,1.63794,1.63808,1.63794,1.63808,4151535.0
2009-10-14 22:43:00,1.63799,1.63823,1.63794,1.63809,4067098.0
2009-10-14 22:44:00,1.63814,1.63814,1.63802,1.63802,7780354.0
2009-10-14 22:45:00,1.63801,1.63801,1.63778,1.63778,18417156.0
2009-10-14 22:46:00,1.63771,1.63777,1.63763,1.63767,7595739.0
2009-10-14 22:47:00,1.63755,1.63762,1.63737,1.63737,18894961.0
2009-10-14 22:48:00,1.63744,1.63744,1.6372,1.6372,3397634.0
2009-10-14 22:49:00,1.63734,1.63748,1.63734,1.63743,18337066.0
2009-10-14 22:50:00,1.63737,1.6378,1.63737,1.63757,19104716.0
2009-10-14 22:51:00,1.63755,1.63773,1.63747,1.63773,50553560.0
2009-10-14 22:52:00,1.63778,1.63778,1.63743,1.63743,10453943.0
2009-10-14 22:53:00,1.63756,1.63778,1.63756,1.63762,10284756.0
2009-10-14 22:54:00,1.63747,1.63769,1.63747,1.63769,7301492.0
2009-10-14 22:55:00,1.63769,1.6377,1.63751,1.63763,12292050.0
2009-10-14 22:56:00,1.63758,1.63758,1.63734,1.63734,7083835.0
2009-10-14 22:57:00,1.63724,1.63724,1.6371,1.63718,7857404.0
2009-10-14 22:58:00,1.63721,1.63721,1.63647,1.63647,28957950.0
2009-10-14 22:59:00,1.63646,1.63646,1.63627,1.63634,7036166.0
2009-10-14 23:00:00,1.63632,1.63632,1.63603,1.63603,9200188.0
2009-10-14 23:01:00,1.63614,1.63614,1.63593,1.63593,13116572.0
2009-10-14 23:02:00,1.63589,1.6361,1.63587,1.6361,11541175.0
2009-10-14 23:03:00,1.63603,1.63624,1.63603,1.63624,5128301.0
2009-10-14 23:04:00,1.63628,1.63646,1.63615,1.63638,11489444.0
2009-10-14 23:05:00,1.63636,1.63639,1.63623,1.63625,6667581.0
2009-10-14 23:06:00,1.63623,1.63623,1.63468,1.63606,5554905.0
2009-10-14 23:07:00,1.63593,1.63611,1.63593,1.63604,4863544.0
2009-10-14 23:08:00,1.636,1.63602,1.63585,1.63602,10866693.0
2009-10-14 23:09:00,1.63604,1.63636,1.63604,1.63636,7933254.0
2009-10-14 23:10:00,1.63621,1.63621,1.63589,1.63596,19397772.0
2009-10-14 23:11:00,1.63589,1.63602,1.63581,1.63601,13627942.0
2009-10-14 23:12:00,1.63594,1.63594,1.63557,1.63557,12137325.0
2009-10-14 23:13:00,1.63579,1.63605,1.63577,1.63577,6660447.0
2009-10-14 23:14:00,1.63574,1.63574,1.63522,1.63563,8364328.0
2009-10-14 23:15:00,1.63571,1.63604,1.63571,1.63604,5643637.0
2009-10-14 23:16:00,1.63607,1.63623,1.63603,1.63623,3324928.0
2009-10-14 23:17:00,1.63623,1.63634,1.63623,1.63628,6575818.0
2009-10-14 23:18:00,1.63651,1.63657,1.63634,1.63645,5858618.0
2009-10-14 23:19:00,1.63637,1.63637,1.6362,1.63628,6343818.0
2009-10-14 23:20:00,1.63609,1.63609,1.63584,1.63599,12594807.0
2009-10-14 23:21:00,1.63606,1.63646,1.63606,1.63646,3366046.0
2009-10-14 23:22:00,1.63647,1.63648,1.63501,1.63642,6741453.0
2009-10-14 23:23:00,1.63629,1.63679,1.63629,1.63679,9737303.0
2009-10-14 23:24:00,1.63701,1.63709,1.63693,1.63693,7629101.0
2009-10-14 23:25:00,1.63684,1.63698,1.63663,1.63663,5516040.0
2009-10-14 23:26:00,1.63658,1.63658,1.63632,1.63653,8889649.0
2009-10-14 23:27:00,1.63656,1.63665,1.63656,1.63663,7608764.0
2009-10-14 23:28:00,1.63654,1.6366,1.63654,1.6366,3505355.0
2009-10-14 23:29:00,1.63676,1.63688,1.63661,1.63688,8417806.0
2009-10-14 23:30:00,1.63685,1.63703,1.63685,1.63703,14020788.0
2009-10-14 23:31:00,1.63703,1.63716,1.637,1.63715,3788648.0
2009-10-14 23:32:00,1.63709,1.63735,1.63709,1.63732,10262028.0
2009-10-14 23:33:00,1.63727,1.63763,1.63727,1.63763,11815559.0
2009-10-14 23:34:00,1.63767,1.63804,1.63745,1.63804,7682815.0
2009-10-14 23:35:00,1.63807,1.63827,1.63802,1.63827,5962868.0
2009-10-14 23:36:00,1.63827,1.63846,1.63827,1.63845,11366235.0
2009-10-14 23:37:00,1.63848,1.63865,1.63848,1.63855,4338528.0
2009-10-14 23:38:00,1.63851,1.63867,1.63832,1.63867,1931832.0
2009-10-14 23:39:00,1.63865,1.63877,1.63865,1.63872,8365290.0
2009-10-14 23:40:00,1.63873,1.63889,1.63873,1.63889,6566558.0
2009-10-14 23:41:00,1.63894,1.63914,1.63882,1.63914,10005034.0
2009-10-14 23:42:00,1.63911,1.63941,1.6391,1.63932,12437490.0
2009-10-14 23:43:00,1.63935,1.63938,1.63918,1.63918,3361896.0
2009-10-14 23:44:00,1.63926,1.63926,1.63901,1.63901,19263776.0
2009-10-14 23:45:00,1.63902,1.63918,1.6388,1.63912,3841650.0
2009-10-14 23:46:00,1.63913,1.63913,1.63856,1.63856,8711113.0
2009-10-14 23:47:00,1.63855,1.63855,1.63835,1.63835,5479942.0
2009-10-14 23:48:00,1.63835,1.63841,1.63816,1.63827,5498007.0
2009-10-14 23:49:00,1.63827,1.63827,1.63809,1.63809,16629881.0
2009-10-14 23:50:00,1.63794,1.63834,1.63783,1.63817,21288729.0
2009-10-14 23:51:00,1.63828,1.63828,1.63802,1.63802,7187190.0
2009-10-14 23:52:00,1.63811,1.63814,1.638,1.63811,4065660.0
2009-10-14 23:53:00,1.63812,1.63814,1.63802,1.63814,4694959.0
2009-10-14 23:54:00,1.63817,1.63831,1.63812,1.63828,9285972.0
2009-10-14 23:55:00,1.6383,1.63843,1.6383,1.6384,11688538.0
2009-10-14 23:56:00,1.63837,1.63864,1.63836,1.63864,14236096.0
2009-10-14 23:57:00,1.63881,1.6391,1.63878,1.6391,2925684.0
2009-10-14 23:58:00,1.63913,1.63918,1.63909,1.63909,7865430.0
2009-10-14 23:59:00,1.639,1.63905,1.63886,1.63905,9353351.0
2009-10-15 00:00:00,1.63902,1.63902,1.63895,1.63897,7762528.0
2009-10-15 00:01:00,1.63879,1.6389,1.63877,1.63882,4596818.0
2009-10-15 00:02:00,1.63878,1.63888,1.6386,1.63865,8172144.0
2009-10-15 00:03:00,1.63863,1.63863,1.63849,1.63849,12818979.0
2009-10-15 00:04:00,1.63848,1.63848,1.63817,1.63817,13600237.0
2009-10-15 00:05:00,1.6381,1.6381,1.63795,1.638,5178344.0
2009-10-15 00:06:00,1.6382,1.63826,1.63805,1.63826,3458135.0
2009-10-15 00:07:00,1.63832,1.6384,1.63827,1.63835,7599903.0
2009-10-15 00:08:00,1.63836,1.6384,1.63824,1.63832,5865644.0
2009-10-15 00:09:00,1.63811,1.63817,1.63801,1.63817,29521620.0
2009-10-15 00:10:00,1.63812,1.63836,1.63812,1.6383,17443542.0
2009-10-15 00:11:00,1.63824,1.63841,1.63824,1.63841,5750847.0
2009-10-15 00:12:00,1.6384,1.63853,1.6384,1.6385,7486713.0
2009-10-15 00:13:00,1.63859,1.63872,1.63859,1.63864,8058075.0
2009-10-15 00:14:00,1.63847,1.63858,1.63847,1.63858,39288836.0
2009-10-15 00:15:00,1.63876,1.63892,1.63856,1.6388,3849103.0
2009-10-15 00:16:00,1.63875,1.63886,1.63871,1.63886,10997528.0
2009-10-15 00:17:00,1.63893,1.63907,1.63889,1.63894,5054103.0
2009-10-15 00:18:00,1.63903,1.63918,1.63896,1.63903,11255969.0
2009-10-15 00:19:00,1.63895,1.63895,1.63872,1.63874,14670438.0
2009-10-15 00:20:00,1.63875,1.63905,1.63875,1.63905,10750753.0
2009-10-15 00:21:00,1.63896,1.63896,1.63869,1.63869,12321855.0
2009-10-15 00:22:00,1.63866,1.63867,1.63849,1.63867,11403606.0
2009-10-15 00:23:00,1.63877,1.6388,1.63867,1.63876,3863791.0
2009-10-15 00:24:00,1.63866,1.63881,1.63844,1.63881,7774917.0
2009-10-15 00:25:00,1.63883,1.63885,1.6387,1.63885,8448258.0
2009-10-15 00:26:00,1.63886,1.63897,1.63886,1.63897,9176843.0
2009-10-15 00:27:00,1.6389,1.63892,1.63867,1.63867,3552919.0
2009-10-15 00:28:00,1.63868,1.63873,1.6383,1.63873,5996577.0
2009-10-15 00:29:00,1.63877,1.63889,1.63875,1.63889,6780862.0
2009-10-15 00:30:00,1.63891,1.63891,1.63874,1.6389,13325756.0
2009-10-15 00:31:00,1.63894,1.63926,1.63894,1.63921,17332650.0
2009-10-15 00:32:00,1.63929,1.63929,1.63914,1.63919,4349424.0
2009-10-15 00:33:00,1.63925,1.63925,1.63903,1.63903,8456562.0
2009-10-15 00:34:00,1.63912,1.63922,1.63906,1.63922,11186527.0
2009-10-15 00:35:00,1.6391,1.63918,1.63903,1.63916,11544270.0
2009-10-15 00:36:00,1.63909,1.63918,1.63906,1.63918,6562590.0
2009-10-15 00:37:00,1.63905,1.63905,1.63889,1.63894,8424210.0
2009-10-15 00:38:00,1.63909,1.63915,1.63902,1.63902,19645979.0
2009-10-15 00:39:00,1.63903,1.63909,1.63886,1.63906,3479490.0
2009-10-15 00:40:00,1.63905,1.63905,1.63878,1.63892,39085272.0
2009-10-15 00:41:00,1.63907,1.63924,1.63907,1.63924,12878261.0
2009-10-15 00:42:00,1.63929,1.63943,1.63929,1.63936,14673502.0
2009-10-15 00:43:00,1.63954,1.63954,1.6394,1.6394,7946392.0
2009-10-15 00:44:00,1.63943,1.63943,1.63929,1.63929,5615784.0
2009-10-15 00:45:00,1.63918,1.63919,1.63911,1.63911,8252655.0
2009-10-15 00:46:00,1.63912,1.63912,1.6385,1.63902,11675830.0
2009-10-15 00:47:00,1.63893,1.639,1.63877,1.63877,18135960.0
2009-10-15 00:48:00,1.63891,1.63901,1.63881,1.63881,8285038.0
2009-10-15 00:49:00,1.63888,1.63907,1.63872,1.63907,14801426.0
2009-10-15 00:50:00,1.63908,1.63911,1.63876,1.63887,6303434.0
2009-10-15 00:51:00,1.63895,1.63904,1.63895,1.63898,11887579.0
2009-10-15 00:52:00,1.63888,1.63891,1.63874,1.63874,10128006.0
2009-10-15 00:53:00,1.63867,1.63867,1.63838,1.63838,8647688.0
2009-10-15 00:54:00,1.63861,1.63892,1.63861,1.63886,4667617.0
2009-10-15 00:55:00,1.6389,1.6389,1.63879,1.63879,3152076.0
2009-10-15 00:56:00,1.63872,1.63881,1.63864,1.63866,6646866.0
2009-10-15 00:57:00,1.63815,1.639,1.63815,1.63874,13276868.0
2009-10-15 00:58:00,1.63876,1.6388,1.63865,1.63874,11632784.0
2009-10-15 00:59:00,1.63865,1.63878,1.63864,1.63864,6007045.0
2009-10-15 01:00:00,1.63883,1.63906,1.63883,1.63906,7070950.0
2009-10-15 01:01:00,1.63903,1.63913,1.63903,1.63904,4274522.0
2009-10-15 01:02:00,1.63902,1.63902,1.63883,1.63883,10874515.0
2009-10-15 01:03:00,1.63887,1.63887,1.63842,1.6385,5310642.0
2009-10-15 01:04:00,1.63883,1.6389,1.63883,1.63884,7029941.0
2009-10-15 01:05:00,1.63881,1.63881,1.63864,1.63875,5193055.0
2009-10-15 01:06:00,1.63877,1.63878,1.63859,1.63864,7914958.0
2009-10-15 01:07:00,1.63867,1.63877,1.63867,1.63867,6140164.0
2009-10-15 01:08:00,1.63866,1.63866,1.63847,1.63852,14983305.0
2009-10-15 01:09:00,1.63856,1.63864,1.63853,1.63859,5956744.0
2009-10-15 01:10:00,1.63822,1.63822,1.63806,1.63811,7126380.0
2009-10-15 01:11:00,1.63852,1.63852,1.63831,1.6384,10712670.0
2009-10-15 01:12:00,1.63836,1.63836,1.6382,1.63826,5634134.0
2009-10-15 01:13:00,1.6381,1.63829,1.63792,1.63829,5390124.0
2009-10-15 01:14:00,1.6383,1.63834,1.63815,1.63834,8490588.0
2009-10-15 01:15:00,1.63837,1.63857,1.63837,1.63849,11433987.0
2009-10-15 01:16:00,1.63858,1.63878,1.63824,1.63872,9494506.0
2009-10-15 01:17:00,1.63864,1.63864,1.63833,1.63839,7026907.0
2009-10-15 01:18:00,1.63828,1.63832,1.63814,1.63818,5474330.0
2009-10-15 01:19:00,1.63781,1.63814,1.63759,1.63759,16102187.0
2009-10-15 01:20:00,1.63802,1.63813,1.63671,1.63813,7602716.0
2009-10-15 01:21:00,1.63812,1.63836,1.63807,1.63832,12724927.0
2009-10-15 01:22:00,1.63828,1.63828,1.63753,1.63755,9010959.0
2009-10-15 01:23:00,1.63801,1.63829,1.63801,1.63829,18774554.0
2009-10-15 01:24:00,1.63844,1.63846,1.63815,1.63815,6423347.0
2009-10-15 01:25:00,1.63811,1.63828,1.63811,1.63812,5475875.0
2009-10-15 01:26:00,1.63818,1.63825,1.63811,1.63817,19964253.0
2009-10-15 01:27:00,1.63816,1.63833,1.63814,1.63816,10543426.0
2009-10-15 01:28:00,1.63818,1.63818,1.63804,1.63808,10612849.0
2009-10-15 01:29:00,1.63775,1.63806,1.63768,1.63806,11263076.0
2009-10-15 01:30:00,1.63813,1.63819,1.63805,1.63806,6480677.0
2009-10-15 01:31:00,1.63819,1.63819,1.63802,1.63804,9232737.0
2009-10-15 01:32:00,1.63786,1.63786,1.63772,1.63786,11504170.0
2009-10-15 01:33:00,1.63771,1.63773,1.63764,1.63769,7032020.0
2009-10-15 01:34:00,1.63784,1.63802,1.63753,1.63802,15197480.0
2009-10-15 01:35:00,1.63796,1.63799,1.63786,1.6379,10338568.0
2009-10-15 01:36:00,1.63802,1.63802,1.63787,1.638,4371089.0
2009-10-15 01:37:00,1.63801,1.63816,1.63799,1.63816,9706877.0
2009-10-15 01:38:00,1.63813,1.63815,1.63805,1.63805,11193267.0
2009-10-15 01:39:00,1.63798,1.63798,1.63752,1.63775,11626587.0
2009-10-15 01:40:00,1.63778,1.63778,1.63754,1.63763,6276172.0
2009-10-15 01:41:00,1.63751,1.63751,1.63686,1.63741,10184400.0
2009-10-15 01:42:00,1.63757,1.63761,1.63742,1.63742,9716794.0
2009-10-15 01:43:00,1.63744,1.63744,1.637,1.63741,4209103.0
2009-10-15 01:44:00,1.63744,1.63744,1.63733,1.63733,6820675.0
2009-10-15 01:45:00,1.63735,1.63749,1.63733,1.63742,2827076.0
2009-10-15 01:46:00,1.63744,1.63745,1.63733,1.6374,6563925.0
2009-10-15 01:47:00,1.63741,1.63747,1.63737,1.63746,7801431.0
2009-10-15 01:48:00,1.63743,1.63748,1.63736,1.63736,8563576.0
2009-10-15 01:49:00,1.63744,1.6375,1.63742,1.6375,17620680.0
2009-10-15 01:50:00,1.6375,1.6375,1.63734,1.63734,6047017.0
2009-10-15 01:51:00,1.63743,1.6375,1.63734,1.63734,4302068.0
2009-10-15 01:52:00,1.63732,1.63732,1.63684,1.63684,5012254.0
2009-10-15 01:53:00,1.63683,1.6371,1.6368,1.6371,7340442.0
2009-10-15 01:54:00,1.63707,1.63719,1.63695,1.63719,10337727.0
2009-10-15 01:55:00,1.63716,1.63721,1.63715,1.63715,11819234.0
2009-10-15 01:56:00,1.63708,1.6374,1.63708,1.6374,24905228.0
2009-10-15 01:57:00,1.6375,1.6375,1.637,1.63729,9535373.0
2009-10-15 01:58:00,1.63718,1.63728,1.63707,1.63707,4347878.0
2009-10-15 01:59:00,1.63701,1.63701,1.63684,1.63684,5720736.0
2009-10-15 02:00:00,1.63651,1.6366,1.63646,1.63657,5651785.0
2009-10-15 02:01:00,1.63655,1.63659,1.63647,1.63659,4070283.0
2009-10-15 02:02:00,1.63668,1.63685,1.63638,1.63685,9852628.0
2009-10-15 02:03:00,1.63669,1.63669,1.63629,1.63658,23449042.0
2009-10-15 02:04:00,1.63678,1.63679,1.63669,1.63679,12915783.0
2009-10-15 02:05:00,1.63681,1.63681,1.63629,1.63629,10509024.0
2009-10-15 02:06:00,1.63629,1.63647,1.63629,1.63647,7592514.0
2009-10-15 02:07:00,1.63641,1.63644,1.63627,1.63632,5178483.0
2009-10-15 02:08:00,1.63613,1.63613,1.63594,1.63598,4429184.0
2009-10-15 02:09:00,1.63586,1.63608,1.63582,1.63608,5555877.0
2009-10-15 02:10:00,1.63615,1.63632,1.63615,1.63618,16601357.0
2009-10-15 02:11:00,1.63607,1.63607,1.63586,1.63586,8202659.0
2009-10-15 02:12:00,1.63589,1.63595,1.63578,1.63583,7791303.0
2009-10-15 02:13:00,1.63584,1.63591,1.63577,1.63588,6443432.0
2009-10-15 02:14:00,1.63593,1.63604,1.6359,1.636,2714169.0
2009-10-15 02:15:00,1.63596,1.63602,1.63582,1.63602,6210210.0
2009-10-15 02:16:00,1.63602,1.63634,1.63587,1.63634,3916902.0
2009-10-15 02:17:00,1.6363,1.6363,1.63608,1.63612,9240010.0
2009-10-15 02:18:00,1.63595,1.63595,1.63547,1.6358,9936000.0
2009-10-15 02:19:00,1.63586,1.63591,1.63574,1.63574,6127278.0
2009-10-15 02:20:00,1.63565,1.63584,1.63526,1.63564,11972596.0
2009-10-15 02:21:00,1.63567,1.63592,1.63567,1.63592,10589657.0
2009-10-15 02:22:00,1.63591,1.63591,1.63572,1.63585,10162141.0
2009-10-15 02:23:00,1.63584,1.63584,1.63551,1.63583,4580414.0
2009-10-15 02:24:00,1.63591,1.63615,1.63591,1.63611,9423543.0
2009-10-15 02:25:00,1.63608,1.63612,1.63553,1.6361,14764872.0
2009-10-15 02:26:00,1.63625,1.63635,1.63623,1.6363,6484115.0
2009-10-15 02:27:00,1.63638,1.63638,1.63616,1.63616,11906611.0
2009-10-15 02:28:00,1.63617,1.6363,1.63608,1.6363,8815751.0
2009-10-15 02:29:00,1.63624,1.63625,1.63612,1.63621,6060674.0
2009-10-15 02:30:00,1.6362,1.63638,1.636,1.636,11463690.0
2009-10-15 02:31:00,1.63628,1.63634,1.63617,1.63618,11240042.0
2009-10-15 02:32:00,1.63617,1.63632,1.63617,1.63617,11586180.0
2009-10-15 02:33:00,1.63624,1.63629,1.63623,1.63623,18299039.0
2009-10-15 02:34:00,1.63622,1.63622,1.63608,1.63618,5423269.0
2009-10-15 02:35:00,1.63634,1.63659,1.63634,1.63639,6256303.0
2009-10-15 02:36:00,1.63624,1.63637,1.63616,1.63637,17860116.0
2009-10-15 02:37:00,1.63604,1.63653,1.63604,1.6365,9089126.0
2009-10-15 02:38:00,1.63642,1.63642,1.63612,1.63619,12287492.0
2009-10-15 02:39:00,1.63626,1.63693,1.63503,1.63693,8009603.0
2009-10-15 02:40:00,1.63652,1.63682,1.63609,1.6363,16339104.0
2009-10-15 02:41:00,1.63668,1.63689,1.63667,1.63667,5085304.0
2009-10-15 02:42:00,1.63673,1.63685,1.63668,1.63685,7732072.0
2009-10-15 02:43:00,1.63691,1.63702,1.6366,1.63702,10501611.0
2009-10-15 02:44:00,1.63701,1.63701,1.63686,1.63691,11584587.0
2009-10-15 02:45:00,1.63694,1.63694,1.63672,1.63684,8226518.0
2009-10-15 02:46:00,1.63692,1.63715,1.63671,1.63715,5318328.0
2009-10-15 02:47:00,1.63729,1.63744,1.63728,1.63744,5591082.0
2009-10-15 02:48:00,1.63748,1.63784,1.63747,1.63784,11468440.0
2009-10-15 02:49:00,1.63747,1.63756,1.63747,1.63747,6758712.0
2009-10-15 02:50:00,1.63779,1.63783,1.6377,1.6377,6294772.0
2009-10-15 02:51:00,1.63771,1.63784,1.63771,1.63777,14238627.0
2009-10-15 02:52:00,1.63778,1.63783,1.63777,1.63783,5919942.0
2009-10-15 02:53:00,1.63803,1.63845,1.63803,1.63845,8304436.0
2009-10-15 02:54:00,1.63851,1.63872,1.63851,1.63872,5282327.0
2009-10-15 02:55:00,1.63873,1.63888,1.63873,1.63888,6905641.0
2009-10-15 02:56:00,1.63861,1.63928,1.63861,1.63928,5076609.0
2009-10-15 02:57:00,1.63924,1.63948,1.63924,1.63943,10217528.0
2009-10-15 02:58:00,1.63939,1.6394,1.63917,1.63917,3912605.0
2009-10-15 02:59:00,1.63902,1.63914,1.63881,1.63914,7196895.0
2009-10-15 03:00:00,1.63915,1.63928,1.63915,1.63918,5925859.0
2009-10-15 03:01:00,1.63921,1.63927,1.63904,1.6391,12915271.0
2009-10-15 03:02:00,1.63906,1.63911,1.63838,1.63838,12697847.0
2009-10-15 03:03:00,1.63893,1.63926,1.63893,1.63926,6190620.0
2009-10-15 03:04:00,1.63927,1.63931,1.63914,1.63931,3327432.0
2009-10-15 03:05:00,1.63933,1.63943,1.63933,1.63934,4436898.0
2009-10-15 03:06:00,1.63925,1.63933,1.63922,1.63923,8095576.0
2009-10-15 03:07:00,1.63919,1.63927,1.63915,1.63915,9964586.0
2009-10-15 03:08:00,1.63915,1.63915,1.639,1.639,11168338.0
2009-10-15 03:09:00,1.63894,1.63904,1.6388,1.63898,5948320.0
2009-10-15 03:10:00,1.63893,1.63893,1.63855,1.63855,16331707.0
2009-10-15 03:11:00,1.63843,1.63857,1.63839,1.63854,7719938.0
2009-10-15 03:12:00,1.63838,1.63844,1.63836,1.63836,17866176.0
2009-10-15 03:13:00,1.63857,1.63883,1.63824,1.63883,11061896.0
2009-10-15 03:14:00,1.63879,1.63884,1.63876,1.63876,8209965.0
2009-10-15 03:15:00,1.63885,1.63891,1.63879,1.63879,5270067.0
2009-10-15 03:16:00,1.63861,1.63866,1.63848,1.63866,7483887.0
2009-10-15 03:17:00,1.63873,1.63914,1.63873,1.63903,14328194.0
2009-10-15 03:18:00,1.63914,1.63924,1.63912,1.63912,12269684.0
2009-10-15 03:19:00,1.63896,1.63897,1.63888,1.63888,39344940.0
2009-10-15 03:20:00,1.63891,1.63913,1.63882,1.63913,3260393.0
2009-10-15 03:21:00,1.6392,1.63921,1.63908,1.6392,19070066.0
2009-10-15 03:22:00,1.63913,1.6392,1.63913,1.63918,8599640.0
2009-10-15 03:23:00,1.63925,1.63926,1.6391,1.63911,6390058.0
2009-10-15 03:24:00,1.6392,1.6392,1.63905,1.63905,10701028.0
2009-10-15 03:25:00,1.63918,1.63918,1.63896,1.63916,10456652.0
2009-10-15 03:26:00,1.63912,1.63944,1.63912,1.63944,7742687.0
2009-10-15 03:27:00,1.63937,1.63937,1.63924,1.63933,4261634.0
2009-10-15 03:28:00,1.63926,1.63947,1.63926,1.6393,15967436.0
2009-10-15 03:29:00,1.63933,1.63942,1.63926,1.63942,13692721.0
2009-10-15 03:30:00,1.63939,1.63942,1.63916,1.63916,6838303.0
2009-10-15 03:31:00,1.6391,1.63916,1.63866,1.63905,6384094.0
2009-10-15 03:32:00,1.63906,1.63911,1.63898,1.63899,3438752.0
2009-10-15 03:33:00,1.63903,1.63905,1.6389,1.63902,8531838.0
2009-10-15 03:34:00,1.63902,1.63904,1.63896,1.63896,8049024.0
2009-10-15 03:35:00,1.63884,1.63884,1.63852,1.63878,7079045.0
2009-10-15 03:36:00,1.63888,1.63891,1.63873,1.63891,4225956.0
2009-10-15 03:37:00,1.63895,1.63901,1.6388,1.63883,11423026.0
2009-10-15 03:38:00,1.63875,1.63888,1.63875,1.63888,11445148.0
2009-10-15 03:39:00,1.639,1.63918,1.639,1.639,11054760.0
2009-10-15 03:40:00,1.63904,1.63908,1.63902,1.63903,16040279.0
2009-10-15 03:41:00,1.63898,1.63898,1.63872,1.63872,11858374.0
2009-10-15 03:42:00,1.63858,1.63858,1.63838,1.6384,5133676.0
2009-10-15 03:43:00,1.63827,1.63832,1.63804,1.63829,11185443.0
2009-10-15 03:44:00,1.6384,1.63866,1.63817,1.63866,3539731.0
2009-10-15 03:45:00,1.63859,1.6386,1.63852,1.63857,42617232.0
2009-10-15 03:46:00,1.63874,1.6388,1.63866,1.63868,8210794.0
2009-10-15 03:47:00,1.63862,1.63882,1.63861,1.63861,7613090.0
2009-10-15 03:48:00,1.6386,1.63864,1.63855,1.63864,5942799.0
2009-10-15 03:49:00,1.63882,1.63894,1.63863,1.63863,17707381.0
2009-10-15 03:50:00,1.63867,1.6388,1.63858,1.63869,28939932.0
2009-10-15 03:51:00,1.63876,1.63876,1.63852,1.63869,6491417.0
2009-10-15 03:52:00,1.63864,1.63864,1.63844,1.63847,8030327.0
2009-10-15 03:53:00,1.63839,1.63839,1.63779,1.63779,3248906.0
2009-10-15 03:54:00,1.63754,1.63758,1.63745,1.63758,5387376.0
2009-10-15 03:55:00,1.63757,1.63761,1.6374,1.63751,13685085.0
2009-10-15 03:56:00,1.63751,1.63756,1.63732,1.63732,13401963.0
2009-10-15 03:57:00,1.63722,1.63727,1.63705,1.63711,7746840.0
2009-10-15 03:58:00,1.6371,1.63718,1.63694,1.63694,4664927.0
2009-10-15 03:59:00,1.63707,1.63707,1.63685,1.63692,7826708.0
2009-10-15 04:00:00,1.63694,1.63706,1.63692,1.63706,10059531.0
2009-10-15 04:01:00,1.63718,1.63727,1.63718,1.63724,7177140.0
2009-10-15 04:02:00,1.63729,1.63738,1.63717,1.63717,3013063.0
2009-10-15 04:03:00,1.63693,1.63693,1.63679,1.63683,13266320.0
2009-10-15 04:04:00,1.63683,1.63683,1.63675,1.63681,10936132.0
2009-10-15 04:05:00,1.63683,1.63699,1.63677,1.63699,9965628.0
2009-10-15 04:06:00,1.63704,1.63728,1.63704,1.63728,4955624.0
2009-10-15 04:07:00,1.63728,1.63731,1.63709,1.63731,4119211.0
2009-10-15 04:08:00,1.63726,1.63727,1.63722,1.63727,6908102.0
2009-10-15 04:09:00,1.63724,1.63744,1.63724,1.63744,21048762.0
2009-10-15 04:10:00,1.63763,1.63764,1.63751,1.63764,16186374.0
2009-10-15 04:11:00,1.63769,1.63782,1.63762,1.63764,5184352.0
2009-10-15 04:12:00,1.63755,1.63774,1.63742,1.63774,5962940.0
2009-10-15 04:13:00,1.63773,1.63773,1.63755,1.63773,8784022.0
2009-10-15 04:14:00,1.63764,1.63766,1.63724,1.63748,3942173.0
2009-10-15 04:15:00,1.63752,1.63765,1.63752,1.63765,18755500.0
2009-10-15 04:16:00,1.63755,1.63769,1.63755,1.63767,3664591.0
2009-10-15 04:17:00,1.63762,1.63762,1.6375,1.6375,13231365.0
2009-10-15 04:18:00,1.63755,1.63779,1.63746,1.63779,10215471.0
2009-10-15 04:19:00,1.63777,1.63777,1.63753,1.63753,6652373.0
2009-10-15 04:20:00,1.6375,1.63767,1.6373,1.63767,8601840.0
2009-10-15 04:21:00,1.63786,1.63848,1.63786,1.63848,1925669.0
2009-10-15 04:22:00,1.63851,1.63854,1.63845,1.63851,4581338.0
2009-10-15 04:23:00,1.63846,1.63846,1.63832,1.6384,12626344.0
2009-10-15 04:24:00,1.63843,1.63848,1.63837,1.63842,6100746.0
2009-10-15 04:25:00,1.63844,1.63854,1.63813,1.63843,7018836.0
2009-10-15 04:26:00,1.63853,1.63863,1.63843,1.63848,12736400.0
2009-10-15 04:27:00,1.63847,1.63858,1.63841,1.63841,9468565.0
2009-10-15 04:28:00,1.6385,1.63855,1.63837,1.63854,3903811.0
2009-10-15 04:29:00,1.63854,1.63859,1.63851,1.63852,13201005.0
2009-10-15 04:30:00,1.6386,1.63883,1.63849,1.63883,8403521.0
2009-10-15 04:31:00,1.63866,1.63866,1.63854,1.63854,3678234.0
2009-10-15 04:32:00,1.63857,1.63859,1.63817,1.63817,7479372.0
2009-10-15 04:33:00,1.63825,1.63862,1.63825,1.63862,9168367.0
2009-10-15 04:34:00,1.63855,1.6386,1.63851,1.63851,5447402.0
2009-10-15 04:35:00,1.63847,1.63847,1.63839,1.6384,7354767.0
2009-10-15 04:36:00,1.63823,1.63823,1.63815,1.63815,9227922.0
2009-10-15 04:37:00,1.63832,1.63843,1.63688,1.63843,6170668.0
2009-10-15 04:38:00,1.63853,1.63862,1.63814,1.63814,3605450.0
2009-10-15 04:39:00,1.63805,1.63805,1.63775,1.63775,13930769.0
2009-10-15 04:40:00,1.63785,1.6379,1.63779,1.6379,6730841.0
2009-10-15 04:41:00,1.63793,1.63799,1.63776,1.63792,6183237.0
2009-10-15 04:42:00,1.63778,1.63781,1.63774,1.63781,6017954.0
2009-10-15 04:43:00,1.6379,1.63805,1.6378,1.63805,3068409.0
2009-10-15 04:44:00,1.63803,1.63806,1.63789,1.63806,5996214.0
2009-10-15 04:45:00,1.63797,1.63807,1.63753,1.63807,8246403.0
2009-10-15 04:46:00,1.63802,1.63818,1.63796,1.63796,6251007.0
2009-10-15 04:47:00,1.63775,1.63803,1.63775,1.63803,11086341.0
2009-10-15 04:48:00,1.63808,1.6382,1.63805,1.63817,14608146.0
2009-10-15 04:49:00,1.63827,1.63846,1.63827,1.63846,20781846.0
2009-10-15 04:50:00,1.63862,1.63879,1.63859,1.63859,7428836.0
2009-10-15 04:51:00,1.63849,1.63849,1.63826,1.63828,9950272.0
2009-10-15 04:52:00,1.63811,1.63818,1.63794,1.63818,4799228.0
2009-10-15 04:53:00,1.63822,1.63822,1.63671,1.63803,5611015.0
2009-10-15 04:54:00,1.63802,1.63803,1.63794,1.63794,6416071.0
2009-10-15 04:55:00,1.63796,1.63813,1.63796,1.63813,10482113.0
2009-10-15 04:56:00,1.63812,1.63814,1.63794,1.63811,5180626.0
2009-10-15 04:57:00,1.63824,1.63827,1.63817,1.63822,11314876.0
2009-10-15 04:58:00,1.63828,1.63841,1.63815,1.63838,14466273.0
2009-10-15 04:59:00,1.63826,1.63847,1.63826,1.63826,8863380.0
2009-10-15 05:00:00,1.63817,1.63817,1.63784,1.63801,7042506.0
2009-10-15 05:01:00,1.63804,1.63819,1.63804,1.63814,28443120.0
2009-10-15 05:02:00,1.63802,1.63812,1.63788,1.63809,7913591.0
2009-10-15 05:03:00,1.63816,1.63816,1.63792,1.63796,7642502.0
2009-10-15 05:04:00,1.63795,1.63812,1.63777,1.63812,11395245.0
2009-10-15 05:05:00,1.63816,1.63827,1.63807,1.63807,7105382.0
2009-10-15 05:06:00,1.63818,1.63818,1.63804,1.63804,11356844.0
2009-10-15 05:07:00,1.63809,1.63834,1.63808,1.63834,9958033.0
2009-10-15 05:08:00,1.63835,1.6386,1.63835,1.63856,48446160.0
2009-10-15 05:09:00,1.63852,1.63858,1.63849,1.63857,17851538.0
2009-10-15 05:10:00,1.63855,1.63855,1.63821,1.63844,18849776.0
2009-10-15 05:11:00,1.63839,1.63858,1.63839,1.63849,3604533.0
2009-10-15 05:12:00,1.63833,1.63838,1.63816,1.63834,20533537.0
2009-10-15 05:13:00,1.63839,1.63854,1.63839,1.63848,7738910.0
2009-10-15 05:14:00,1.63852,1.63852,1.63841,1.63852,18868104.0
2009-10-15 05:15:00,1.63852,1.63852,1.63836,1.63836,7929427.0
2009-10-15 05:16:00,1.63826,1.6384,1.63822,1.63824,4170954.0
2009-10-15 05:17:00,1.63828,1.63829,1.63824,1.63829,4309254.0
2009-10-15 05:18:00,1.6383,1.63841,1.63818,1.6382,9905040.0
2009-10-15 05:19:00,1.63835,1.63846,1.63828,1.63846,9090357.0
2009-10-15 05:20:00,1.63849,1.63849,1.63822,1.63831,12900597.0
2009-10-15 05:21:00,1.63834,1.63853,1.63834,1.63853,11766181.0
2009-10-15 05:22:00,1.63852,1.63852,1.63839,1.6385,6276794.0
2009-10-15 05:23:00,1.63842,1.63843,1.63828,1.63843,6659636.0
2009-10-15 05:24:00,1.63838,1.63841,1.63817,1.63841,3371830.0
2009-10-15 05:25:00,1.63851,1.6386,1.63848,1.63848,4006488.0
2009-10-15 05:26:00,1.63833,1.63833,1.63801,1.63831,5747359.0
2009-10-15 05:27:00,1.63849,1.63863,1.63849,1.63857,12655844.0
2009-10-15 05:28:00,1.63855,1.63858,1.63843,1.63858,5379417.0
2009-10-15 05:29:00,1.63852,1.63858,1.63849,1.63858,8511247.0
2009-10-15 05:30:00,1.63865,1.63872,1.63865,1.6387,13259597.0
2009-10-15 05:31:00,1.63868,1.63893,1.63865,1.63893,4952907.0
2009-10-15 05:32:00,1.63903,1.63921,1.63901,1.63901,15436072.0
2009-10-15 05:33:00,1.63908,1.63908,1.6389,1.63905,5913887.0
2009-10-15 05:34:00,1.639,1.63903,1.63894,1.63895,46807194.0
2009-10-15 05:35:00,1.63891,1.63895,1.63877,1.63895,6792115.0
2009-10-15 05:36:00,1.639,1.63901,1.63887,1.63895,9671472.0
2009-10-15 05:37:00,1.63898,1.63899,1.6388,1.63899,14185310.0
2009-10-15 05:38:00,1.63905,1.63905,1.63882,1.63882,6715741.0
2009-10-15 05:39:00,1.63886,1.63893,1.63885,1.63888,6103235.0
2009-10-15 05:40:00,1.63881,1.63883,1.63866,1.63881,7380095.0
2009-10-15 05:41:00,1.63887,1.639,1.63884,1.639,5317050.0
2009-10-15 05:42:00,1.63895,1.6391,1.63895,1.63909,23140214.0
2009-10-15 05:43:00,1.63915,1.63924,1.6391,1.63923,6259588.0
2009-10-15 05:44:00,1.6392,1.63927,1.63919,1.63921,12950638.0
2009-10-15 05:45:00,1.63916,1.63929,1.63916,1.63916,9768693.0
2009-10-15 05:46:00,1.63914,1.63914,1.63902,1.63904,2782500.0
2009-10-15 05:47:00,1.639,1.63902,1.63892,1.63892,99934193.0
2009-10-15 05:48:00,1.63894,1.63898,1.63872,1.63887,11988661.0
2009-10-15 05:49:00,1.63885,1.63887,1.6386,1.63883,6643688.0
2009-10-15 05:50:00,1.63885,1.63891,1.63874,1.63874,34587916.0
2009-10-15 05:51:00,1.63866,1.63866,1.63834,1.63834,6724778.0
2009-10-15 05:52:00,1.63832,1.63833,1.6381,1.63828,6332870.0
2009-10-15 05:53:00,1.63831,1.63841,1.63788,1.63841,10604346.0
2009-10-15 05:54:00,1.63853,1.63875,1.63853,1.63875,6751511.0
2009-10-15 05:55:00,1.6388,1.63895,1.63878,1.63895,3362591.0
2009-10-15 05:56:00,1.63919,1.63919,1.63905,1.63905,9101170.0
2009-10-15 05:57:00,1.63905,1.63905,1.63894,1.63902,8451365.0
2009-10-15 05:58:00,1.63893,1.63893,1.63865,1.63876,8818822.0
2009-10-15 05:59:00,1.63887,1.63893,1.63885,1.63892,7501070.0
2009-10-15 06:00:00,1.63887,1.63887,1.63872,1.63873,6809838.0
2009-10-15 06:01:00,1.63859,1.6386,1.63847,1.63851,14212318.0
2009-10-15 06:02:00,1.63848,1.63865,1.63845,1.63865,10471518.0
2009-10-15 06:03:00,1.63875,1.63898,1.63867,1.63898,2063968.0
2009-10-15 06:04:00,1.63905,1.63907,1.63897,1.63898,16228193.0
2009-10-15 06:05:00,1.63896,1.63899,1.63883,1.63896,8443164.0
2009-10-15 06:06:00,1.63896,1.63907,1.63891,1.63901,21113624.0
2009-10-15 06:07:00,1.6389,1.63906,1.63887,1.63892,13844504.0
2009-10-15 06:08:00,1.63907,1.63948,1.63907,1.63948,44703765.0
2009-10-15 06:09:00,1.63962,1.63981,1.63962,1.63972,64441692.0
2009-10-15 06:10:00,1.63981,1.64019,1.63981,1.64018,15945779.0
2009-10-15 06:11:00,1.64022,1.64022,1.63981,1.63981,4986235.0
2009-10-15 06:12:00,1.63979,1.63981,1.63971,1.63981,13734566.0
2009-10-15 06:13:00,1.6398,1.63988,1.63966,1.63966,7312734.0
2009-10-15 06:14:00,1.6395,1.63976,1.6395,1.63976,5382663.0
2009-10-15 06:15:00,1.63972,1.63972,1.63945,1.63945,3526217.0
2009-10-15 06:16:00,1.63939,1.63944,1.63912,1.63936,20964402.0
2009-10-15 06:17:00,1.63934,1.63945,1.63933,1.63933,5471660.0
2009-10-15 06:18:00,1.63934,1.63934,1.63924,1.63925,4256789.0
2009-10-15 06:19:00,1.63924,1.63941,1.63922,1.63922,5109302.0
2009-10-15 06:20:00,1.6391,1.6393,1.6391,1.63926,8429974.0
2009-10-15 06:21:00,1.63931,1.63932,1.63911,1.63911,3143236.0
2009-10-15 06:22:00,1.63918,1.63931,1.63914,1.63931,12018204.0
2009-10-15 06:23:00,1.63937,1.63937,1.63909,1.63918,9856359.0
2009-10-15 06:24:00,1.63909,1.63909,1.6388,1.63899,51266430.0
2009-10-15 06:25:00,1.63914,1.63935,1.63914,1.63935,6836760.0
2009-10-15 06:26:00,1.63938,1.63947,1.63928,1.63947,4998548.0
2009-10-15 06:27:00,1.63937,1.63937,1.63896,1.63896,9980668.0
2009-10-15 06:28:00,1.63877,1.63877,1.63847,1.63869,7975381.0
2009-10-15 06:29:00,1.63855,1.63873,1.63855,1.63863,4067905.0
2009-10-15 06:30:00,1.63863,1.63876,1.6373,1.63869,17555393.0
2009-10-15 06:31:00,1.6388,1.63899,1.6388,1.63899,9880152.0
2009-10-15 06:32:00,1.63903,1.63909,1.63902,1.63909,27722793.0
2009-10-15 06:33:00,1.63908,1.63909,1.63902,1.63902,7224177.0
2009-10-15 06:34:00,1.63892,1.63892,1.6386,1.63891,14427499.0
2009-10-15 06:35:00,1.63891,1.63897,1.63746,1.63897,7690286.0
2009-10-15 06:36:00,1.63905,1.63931,1.63897,1.63931,4753030.0
2009-10-15 06:37:00,1.63928,1.63928,1.63879,1.6391,7428350.0
2009-10-15 06:38:00,1.63902,1.63907,1.63881,1.63907,12100148.0
2009-10-15 06:39:00,1.63908,1.63919,1.63883,1.63919,10032361.0
2009-10-15 06:40:00,1.63917,1.63939,1.63917,1.63937,24846192.0
2009-10-15 06:41:00,1.63936,1.63942,1.63933,1.63933,6698523.0
2009-10-15 06:42:00,1.63934,1.63935,1.63895,1.63923,9844206.0
2009-10-15 06:43:00,1.63916,1.6392,1.63896,1.6392,7045380.0
2009-10-15 06:44:00,1.63916,1.63916,1.63893,1.63905,5127342.0
2009-10-15 06:45:00,1.63905,1.63918,1.6388,1.63918,4105017.0
2009-10-15 06:46:00,1.63908,1.6392,1.63899,1.6392,13976086.0
2009-10-15 06:47:00,1.63919,1.63929,1.63919,1.63929,20644440.0
2009-10-15 06:48:00,1.63927,1.63937,1.63927,1.63933,15862506.0
2009-10-15 06:49:00,1.63935,1.63938,1.6393,1.6393,17149860.0
2009-10-15 06:50:00,1.63932,1.63937,1.63932,1.63936,4164833.0
2009-10-15 06:51:00,1.63924,1.63937,1.63902,1.63937,5504050.0
2009-10-15 06:52:00,1.63938,1.63938,1.63919,1.63919,7858840.0
2009-10-15 06:53:00,1.63932,1.63952,1.6393,1.63952,8930531.0
2009-10-15 06:54:00,1.63951,1.63952,1.63944,1.6395,20636154.0
2009-10-15 06:55:00,1.63964,1.63975,1.63963,1.63963,6703850.0
2009-10-15 06:56:00,1.63953,1.63953,1.63914,1.63951,5485455.0
2009-10-15 06:57:00,1.63952,1.63988,1.63937,1.63988,13887369.0
2009-10-15 06:58:00,1.63999,1.63999,1.63986,1.63991,4856396.0
2009-10-15 06:59:00,1.63992,1.64005,1.63992,1.64004,17689968.0
2009-10-15 07:00:00,1.63998,1.64001,1.63981,1.64001,4460248.0
2009-10-15 07:01:00,1.64,1.64,1.63983,1.63983,5222021.0
2009-10-15 07:02:00,1.63985,1.63985,1.63969,1.63975,13125154.0
2009-10-15 07:03:00,1.63966,1.63966,1.63949,1.63952,10154903.0
2009-10-15 07:04:00,1.63958,1.63959,1.63944,1.63944,41141485.0
2009-10-15 07:05:00,1.63943,1.63943,1.6389,1.6389,8144780.0
2009-10-15 07:06:00,1.63907,1.63916,1.63907,1.6391,4401205.0
2009-10-15 07:07:00,1.63904,1.63904,1.63895,1.63895,3697737.0
2009-10-15 07:08:00,1.63899,1.63907,1.63893,1.63894,10347022.0
2009-10-15 07:09:00,1.63885,1.63885,1.63869,1.63869,11049458.0
2009-10-15 07:10:00,1.63866,1.63866,1.63841,1.63848,4916311.0
2009-10-15 07:11:00,1.63852,1.63881,1.63852,1.63868,8354639.0
2009-10-15 07:12:00,1.63874,1.63877,1.63858,1.63877,4205930.0
2009-10-15 07:13:00,1.6388,1.63896,1.6388,1.63892,21935424.0
2009-10-15 07:14:00,1.63908,1.63935,1.63903,1.63931,16450043.0
2009-10-15 07:15:00,1.6394,1.63946,1.6394,1.63946,12303918.0
2009-10-15 07:16:00,1.63944,1.63975,1.63944,1.63965,14886500.0
2009-10-15 07:17:00,1.63975,1.63975,1.6396,1.63963,7232559.0
2009-10-15 07:18:00,1.63963,1.63963,1.63949,1.63949,16900700.0
2009-10-15 07:19:00,1.63931,1.63934,1.63915,1.63934,13829450.0
2009-10-15 07:20:00,1.63938,1.63959,1.63935,1.63959,9842283.0
2009-10-15 07:21:00,1.63963,1.63976,1.6396,1.63976,5396245.0
2009-10-15 07:22:00,1.63935,1.63978,1.63935,1.63978,4499626.0
2009-10-15 07:23:00,1.63978,1.63979,1.63962,1.63974,13652158.0
2009-10-15 07:24:00,1.63966,1.63974,1.63953,1.63974,9331894.0
2009-10-15 07:25:00,1.63976,1.63999,1.63976,1.63989,10298611.0
2009-10-15 07:26:00,1.63996,1.64001,1.63983,1.63995,11948465.0
2009-10-15 07:27:00,1.63995,1.64,1.6399,1.64,15161891.0
2009-10-15 07:28:00,1.63994,1.63994,1.63976,1.63982,3827025.0
2009-10-15 07:29:00,1.63978,1.63978,1.63967,1.63967,8034548.0
2009-10-15 07:30:00,1.6396,1.6396,1.63928,1.63928,33426974.0
2009-10-15 07:31:00,1.63926,1.63964,1.63926,1.63959,6417844.0
2009-10-15 07:32:00,1.63962,1.63962,1.63943,1.63946,4691648.0
2009-10-15 07:33:00,1.63943,1.63943,1.63932,1.63932,44268000.0
2009-10-15 07:34:00,1.63936,1.63937,1.63926,1.63933,13257115.0
2009-10-15 07:35:00,1.6394,1.63957,1.6394,1.63952,5934303.0
2009-10-15 07:36:00,1.63941,1.63946,1.6393,1.6394,6832886.0
2009-10-15 07:37:00,1.63945,1.63953,1.63909,1.63952,2016036.0
2009-10-15 07:38:00,1.63954,1.63958,1.63951,1.63956,5804233.0
2009-10-15 07:39:00,1.63954,1.63954,1.63916,1.63948,4872196.0
2009-10-15 07:40:00,1.63963,1.63975,1.63829,1.63829,6158227.0
2009-10-15 07:41:00,1.63971,1.63985,1.63969,1.63985,8440181.0
2009-10-15 07:42:00,1.63985,1.63985,1.63968,1.63974,9155052.0
2009-10-15 07:43:00,1.63957,1.63962,1.63936,1.63962,66695942.0
2009-10-15 07:44:00,1.63973,1.63973,1.63956,1.63959,7838332.0
2009-10-15 07:45:00,1.63955,1.63966,1.63954,1.63962,13415507.0
2009-10-15 07:46:00,1.63957,1.63968,1.63957,1.63958,17274280.0
2009-10-15 07:47:00,1.63959,1.63967,1.6395,1.63967,19688499.0
2009-10-15 07:48:00,1.63971,1.63984,1.63971,1.63981,10202088.0
2009-10-15 07:49:00,1.6398,1.6398,1.63956,1.63956,4589534.0
2009-10-15 07:50:00,1.63949,1.63973,1.63949,1.63972,7919179.0
2009-10-15 07:51:00,1.63962,1.63969,1.63944,1.63969,6653301.0
2009-10-15 07:52:00,1.63978,1.64009,1.63968,1.64009,9750224.0
2009-10-15 07:53:00,1.64017,1.64022,1.64005,1.64011,15306739.0
2009-10-15 07:54:00,1.64005,1.64011,1.63968,1.64,10167194.0
2009-10-15 07:55:00,1.63996,1.64004,1.63996,1.64001,2487855.0
2009-10-15 07:56:00,1.6401,1.64014,1.63998,1.63998,68290009.0
2009-10-15 07:57:00,1.6399,1.6399,1.6397,1.63987,8250927.0
2009-10-15 07:58:00,1.63987,1.63987,1.6396,1.63974,8507958.0
2009-10-15 07:59:00,1.63967,1.63974,1.63945,1.63945,4934646.0
2009-10-15 08:00:00,1.63957,1.63962,1.63944,1.6396,7614906.0
2009-10-15 08:01:00,1.63956,1.63956,1.63927,1.63927,26266555.0
2009-10-15 08:02:00,1.63928,1.63955,1.63928,1.63944,11001067.0
2009-10-15 08:03:00,1.63941,1.63968,1.63939,1.63964,39069681.0
2009-10-15 08:04:00,1.63939,1.63967,1.63939,1.63967,9839735.0
2009-10-15 08:05:00,1.63977,1.63984,1.63966,1.63966,6101071.0
2009-10-15 08:06:00,1.63971,1.63992,1.63967,1.63992,6546804.0
2009-10-15 08:07:00,1.63997,1.64021,1.63997,1.64021,9072580.0
2009-10-15 08:08:00,1.64033,1.64051,1.64033,1.64051,8606724.0
2009-10-15 08:09:00,1.64049,1.64069,1.64049,1.64069,18413868.0
2009-10-15 08:10:00,1.64082,1.64091,1.64076,1.6409,4115462.0
2009-10-15 08:11:00,1.641,1.64138,1.641,1.64138,8833413.0
2009-10-15 08:12:00,1.64156,1.6418,1.64156,1.64158,29324476.0
2009-10-15 08:13:00,1.64157,1.64188,1.64157,1.64188,11334984.0
2009-10-15 08:14:00,1.64201,1.64227,1.64201,1.64218,6597498.0
2009-10-15 08:15:00,1.64202,1.64202,1.6418,1.64193,63918494.0
2009-10-15 08:16:00,1.64198,1.64198,1.6418,1.64192,13886601.0
2009-10-15 08:17:00,1.64196,1.64213,1.64186,1.64212,4441793.0
2009-10-15 08:18:00,1.64212,1.6426,1.64212,1.64246,14021070.0
2009-10-15 08:19:00,1.64259,1.64275,1.64245,1.64245,10286318.0
2009-10-15 08:20:00,1.64236,1.64255,1.64226,1.64255,12929689.0
2009-10-15 08:21:00,1.64258,1.64286,1.64258,1.64274,12166550.0
2009-10-15 08:22:00,1.64269,1.6427,1.64259,1.64259,17068620.0
2009-10-15 08:23:00,1.64256,1.64295,1.64256,1.64295,5280381.0
2009-10-15 08:24:00,1.64287,1.64287,1.64211,1.64211,75662748.0
2009-10-15 08:25:00,1.64225,1.64245,1.64221,1.64234,6959798.0
2009-10-15 08:26:00,1.64238,1.64267,1.64238,1.64267,54785816.0
2009-10-15 08:27:00,1.64276,1.64288,1.64276,1.64287,43931800.0
2009-10-15 08:28:00,1.64281,1.64281,1.64254,1.64255,3399202.0
2009-10-15 08:29:00,1.6425,1.6425,1.64171,1.64171,7971988.0
2009-10-15 08:30:00,1.64182,1.64212,1.64177,1.64212,8608258.0
2009-10-15 08:31:00,1.64232,1.64256,1.64214,1.64256,9557809.0
2009-10-15 08:32:00,1.64242,1.64275,1.64242,1.64275,4964997.0
2009-10-15 08:33:00,1.64271,1.64275,1.64265,1.64265,2667172.0
2009-10-15 08:34:00,1.64274,1.64291,1.64272,1.64272,3249876.0
2009-10-15 08:35:00,1.6426,1.64267,1.64254,1.64254,3400866.0
2009-10-15 08:36:00,1.64239,1.64239,1.64215,1.64235,5296939.0
2009-10-15 08:37:00,1.64239,1.64293,1.64239,1.64293,17844810.0
2009-10-15 08:38:00,1.64279,1.64314,1.64279,1.64313,9523339.0
2009-10-15 08:39:00,1.64318,1.64341,1.64317,1.64337,7653529.0
2009-10-15 08:40:00,1.64339,1.64348,1.64335,1.64335,11061366.0
2009-10-15 08:41:00,1.64327,1.64335,1.64315,1.64315,17357571.0
2009-10-15 08:42:00,1.64317,1.64321,1.643,1.64321,7770585.0
2009-10-15 08:43:00,1.64337,1.64379,1.64337,1.64379,3648753.0
2009-10-15 08:44:00,1.64385,1.64391,1.64376,1.64391,24142176.0
2009-10-15 08:45:00,1.6439,1.64396,1.64388,1.64396,13912060.0
2009-10-15 08:46:00,1.644,1.64466,1.644,1.64466,8932727.0
2009-10-15 08:47:00,1.64478,1.64504,1.64478,1.64502,3331176.0
2009-10-15 08:48:00,1.64504,1.64506,1.64477,1.64486,19870149.0
2009-10-15 08:49:00,1.64481,1.64529,1.64481,1.64511,4126207.0
2009-10-15 08:50:00,1.64519,1.6455,1.64515,1.6455,9603508.0
2009-10-15 08:51:00,1.64554,1.64564,1.64553,1.64558,11627775.0
2009-10-15 08:52:00,1.64551,1.64551,1.64534,1.64542,8818109.0
2009-10-15 08:53:00,1.64556,1.64602,1.64556,1.64602,45066550.0
2009-10-15 08:54:00,1.64613,1.64626,1.64603,1.64626,6578022.0
2009-10-15 08:55:00,1.64637,1.64657,1.6462,1.64657,6561938.0
2009-10-15 08:56:00,1.64648,1.64648,1.64609,1.64611,7350758.0
2009-10-15 08:57:00,1.64601,1.64601,1.64556,1.64556,7611677.0
2009-10-15 08:58:00,1.64557,1.64572,1.64548,1.6457,9282669.0
2009-10-15 08:59:00,1.64566,1.64566,1.64527,1.64554,13769520.0
2009-10-15 09:00:00,1.64567,1.64628,1.64567,1.64628,34011040.0
2009-10-15 09:01:00,1.64628,1.64648,1.64628,1.64642,3494901.0
2009-10-15 09:02:00,1.64657,1.6469,1.64657,1.6468,7896994.0
2009-10-15 09:03:00,1.64668,1.64668,1.64651,1.64656,4741492.0
2009-10-15 09:04:00,1.64651,1.64651,1.64627,1.64627,4730007.0
2009-10-15 09:05:00,1.6464,1.64696,1.6464,1.64696,36320640.0
2009-10-15 09:06:00,1.64702,1.64734,1.64702,1.6471,3838519.0
2009-10-15 09:07:00,1.64708,1.64708,1.64683,1.64683,12039100.0
2009-10-15 09:08:00,1.64682,1.6469,1.64658,1.64658,7022693.0
2009-10-15 09:09:00,1.6465,1.64652,1.64637,1.64637,27249021.0
2009-10-15 09:10:00,1.64638,1.6466,1.64633,1.6466,6269232.0
2009-10-15 09:11:00,1.64664,1.64702,1.64658,1.64702,8176137.0
2009-10-15 09:12:00,1.64709,1.64751,1.64709,1.64751,5415808.0
2009-10-15 09:13:00,1.6477,1.64796,1.64742,1.64742,7692927.0
2009-10-15 09:14:00,1.64732,1.64732,1.64699,1.64728,63547636.0
2009-10-15 09:15:00,1.64728,1.64746,1.64699,1.64746,6699987.0
2009-10-15 09:16:00,1.64753,1.64791,1.64753,1.64755,18881415.0
2009-10-15 09:17:00,1.64767,1.6478,1.6476,1.64762,4518218.0
2009-10-15 09:18:00,1.64757,1.64757,1.64685,1.64697,52074024.0
2009-10-15 09:19:00,1.64699,1.64722,1.64699,1.64722,90424293.0
2009-10-15 09:20:00,1.64714,1.64714,1.64696,1.64704,4270797.0
2009-10-15 09:21:00,1.64701,1.64701,1.64666,1.64671,8669314.0
2009-10-15 09:22:00,1.64662,1.64683,1.64661,1.64681,3142414.0
2009-10-15 09:23:00,1.64669,1.64669,1.64641,1.64641,8936554.0
2009-10-15 09:24:00,1.6466,1.64677,1.6466,1.64675,8188945.0
2009-10-15 09:25:00,1.64658,1.64658,1.64596,1.64596,6608169.0
2009-10-15 09:26:00,1.64582,1.64582,1.64562,1.64564,19468512.0
2009-10-15 09:27:00,1.64571,1.64608,1.64567,1.64608,10258855.0
2009-10-15 09:28:00,1.64625,1.64635,1.64612,1.64612,4740555.0
2009-10-15 09:29:00,1.646,1.646,1.64561,1.64575,8479113.0
2009-10-15 09:30:00,1.64595,1.64643,1.64595,1.64628,7781139.0
2009-10-15 09:31:00,1.64639,1.64671,1.64639,1.64671,53114256.0
2009-10-15 09:32:00,1.64674,1.64741,1.64669,1.64741,22985466.0
2009-10-15 09:33:00,1.64744,1.64783,1.64744,1.64783,13300760.0
2009-10-15 09:34:00,1.64789,1.64805,1.64782,1.64782,8172147.0
2009-10-15 09:35:00,1.64778,1.64783,1.64759,1.6478,8843539.0
2009-10-15 09:36:00,1.64764,1.64764,1.64696,1.64741,4030138.0
2009-10-15 09:37:00,1.64746,1.64793,1.64746,1.64793,4472030.0
2009-10-15 09:38:00,1.64779,1.64779,1.64742,1.64779,8131169.0
2009-10-15 09:39:00,1.64772,1.64772,1.64733,1.64735,13800111.0
2009-10-15 09:40:00,1.6472,1.6472,1.64671,1.64671,52364871.0
2009-10-15 09:41:00,1.64658,1.64658,1.64623,1.64623,15398519.0
2009-10-15 09:42:00,1.64623,1.6465,1.64623,1.6465,87041460.0
2009-10-15 09:43:00,1.64666,1.64708,1.64666,1.64708,11102367.0
2009-10-15 09:44:00,1.64733,1.64792,1.64733,1.64792,5141936.0
2009-10-15 09:45:00,1.64807,1.64822,1.64807,1.64813,4785453.0
2009-10-15 09:46:00,1.64809,1.64809,1.64794,1.64798,9855408.0
2009-10-15 09:47:00,1.64796,1.64796,1.64783,1.64793,6761916.0
2009-10-15 09:48:00,1.64798,1.648,1.64791,1.648,5846134.0
2009-10-15 09:49:00,1.64797,1.64809,1.64797,1.64809,45840442.0
2009-10-15 09:50:00,1.64817,1.64895,1.64817,1.64895,5467259.0
2009-10-15 09:51:00,1.6489,1.64978,1.6489,1.64978,6195880.0
2009-10-15 09:52:00,1.64994,1.65069,1.64994,1.65069,35999076.0
2009-10-15 09:53:00,1.65082,1.65082,1.65064,1.65064,4380318.0
2009-10-15 09:54:00,1.65065,1.65099,1.65065,1.65099,7952968.0
2009-10-15 09:55:00,1.65086,1.65122,1.65086,1.65122,10545186.0
2009-10-15 09:56:00,1.65125,1.65141,1.65123,1.65141,4233500.0
2009-10-15 09:57:00,1.65145,1.65168,1.65145,1.65168,10094015.0
2009-10-15 09:58:00,1.65171,1.65204,1.65171,1.65204,65363208.0
2009-10-15 09:59:00,1.65215,1.65242,1.65215,1.65242,11705660.0
2009-10-15 10:00:00,1.6524,1.65245,1.65232,1.65245,60064768.0
2009-10-15 10:01:00,1.65248,1.65264,1.65243,1.65264,13536496.0
2009-10-15 10:02:00,1.65264,1.65278,1.65264,1.65267,11206323.0
2009-10-15 10:03:00,1.65275,1.65286,1.65269,1.65269,9019666.0
2009-10-15 10:04:00,1.65291,1.65303,1.65291,1.65297,4906000.0
2009-10-15 10:05:00,1.65284,1.6529,1.65271,1.65271,4035446.0
2009-10-15 10:06:00,1.65275,1.65301,1.65275,1.65295,8143511.0
2009-10-15 10:07:00,1.65283,1.65286,1.65235,1.6528,18594938.0
2009-10-15 10:08:00,1.65291,1.65323,1.65291,1.65323,56237259.0
2009-10-15 10:09:00,1.65319,1.65337,1.65317,1.65337,7723776.0
2009-10-15 10:10:00,1.65347,1.65375,1.65347,1.65364,14055405.0
2009-10-15 10:11:00,1.65371,1.65467,1.65371,1.65467,10993942.0
2009-10-15 10:12:00,1.6548,1.6552,1.65478,1.6552,7177080.0
2009-10-15 10:13:00,1.65522,1.65522,1.65486,1.65511,7979735.0
2009-10-15 10:14:00,1.65507,1.65507,1.65383,1.65386,60849630.0
2009-10-15 10:15:00,1.65387,1.65448,1.65387,1.65448,36687222.0
2009-10-15 10:16:00,1.65449,1.6547,1.65445,1.6547,7849747.0
2009-10-15 10:17:00,1.6548,1.6551,1.65476,1.6551,10709020.0
2009-10-15 10:18:00,1.65495,1.65508,1.65492,1.65508,6051654.0
2009-10-15 10:19:00,1.65505,1.65505,1.65477,1.65486,5853350.0
2009-10-15 10:20:00,1.65493,1.65513,1.65491,1.65513,6517177.0
2009-10-15 10:21:00,1.65505,1.65537,1.65505,1.65537,2855508.0
2009-10-15 10:22:00,1.6552,1.6557,1.6552,1.65541,3051834.0
2009-10-15 10:23:00,1.65531,1.65531,1.65505,1.65505,5575431.0
2009-10-15 10:24:00,1.65509,1.65509,1.6549,1.655,63270925.0
2009-10-15 10:25:00,1.65504,1.65523,1.65504,1.65523,3081716.0
2009-10-15 10:26:00,1.65532,1.65559,1.65532,1.65551,46512448.0
2009-10-15 10:27:00,1.65551,1.65597,1.65551,1.65597,11031123.0
2009-10-15 10:28:00,1.65599,1.65696,1.65599,1.65696,10044526.0
2009-10-15 10:29:00,1.65691,1.65731,1.65691,1.65719,7206887.0
2009-10-15 10:30:00,1.65739,1.65775,1.65739,1.65772,4759147.0
2009-10-15 10:31:00,1.65778,1.65848,1.65778,1.65845,7649793.0
2009-10-15 10:32:00,1.65857,1.65942,1.65857,1.65942,14681776.0
2009-10-15 10:33:00,1.65941,1.65941,1.659,1.659,5219713.0
2009-10-15 10:34:00,1.65892,1.65892,1.65847,1.6585,9202874.0
2009-10-15 10:35:00,1.65831,1.65831,1.65795,1.65795,6863873.0
2009-10-15 10:36:00,1.65809,1.65809,1.65787,1.65789,8431866.0
2009-10-15 10:37:00,1.65783,1.65783,1.65756,1.65762,2645185.0
2009-10-15 10:38:00,1.65755,1.65775,1.65751,1.65751,10828919.0
2009-10-15 10:39:00,1.65736,1.6576,1.65735,1.65752,4901559.0
2009-10-15 10:40:00,1.65753,1.65753,1.65735,1.65735,7985931.0
2009-10-15 10:41:00,1.6572,1.6572,1.65685,1.65706,9225432.0
2009-10-15 10:42:00,1.65691,1.65691,1.65614,1.65614,8251390.0
2009-10-15 10:43:00,1.65593,1.65602,1.65582,1.65582,9968600.0
2009-10-15 10:44:00,1.65578,1.65644,1.65578,1.65644,6002593.0
2009-10-15 10:45:00,1.65647,1.65672,1.65647,1.65672,9453867.0
2009-10-15 10:46:00,1.65673,1.65691,1.65673,1.65691,13269888.0
2009-10-15 10:47:00,1.65695,1.6572,1.65695,1.65713,9396734.0
2009-10-15 10:48:00,1.65728,1.65734,1.65711,1.65724,12112552.0
2009-10-15 10:49:00,1.65715,1.65727,1.65702,1.65727,7288248.0
2009-10-15 10:50:00,1.65728,1.65748,1.65728,1.65748,6855514.0
2009-10-15 10:51:00,1.65768,1.65781,1.65756,1.65781,7623872.0
2009-10-15 10:52:00,1.65782,1.65802,1.65772,1.65802,14104749.0
2009-10-15 10:53:00,1.65805,1.65882,1.65805,1.65882,6571240.0
2009-10-15 10:54:00,1.65885,1.65915,1.65874,1.65908,43800015.0
2009-10-15 10:55:00,1.65917,1.65927,1.65901,1.65927,4662225.0
2009-10-15 10:56:00,1.65922,1.65922,1.65897,1.65897,37893520.0
2009-10-15 10:57:00,1.65886,1.65886,1.65857,1.65857,57139775.0
2009-10-15 10:58:00,1.65852,1.65852,1.65821,1.65821,7807509.0
2009-10-15 10:59:00,1.6583,1.6583,1.658,1.658,5435146.0
2009-10-15 11:00:00,1.65809,1.65809,1.65712,1.65713,20179648.0
2009-10-15 11:01:00,1.65697,1.65706,1.65689,1.65689,15345943.0
2009-10-15 11:02:00,1.65686,1.65686,1.65673,1.65673,11500512.0
2009-10-15 11:03:00,1.65671,1.65671,1.65626,1.65652,4964544.0
2009-10-15 11:04:00,1.65658,1.65722,1.65658,1.65722,6910448.0
2009-10-15 11:05:00,1.65733,1.65735,1.6572,1.65732,4761327.0
2009-10-15 11:06:00,1.65753,1.6579,1.65753,1.6579,41014980.0
2009-10-15 11:07:00,1.65789,1.65789,1.65738,1.65744,7071181.0
2009-10-15 11:08:00,1.65751,1.65789,1.65751,1.65789,5848318.0
2009-10-15 11:09:00,1.65789,1.65815,1.65787,1.65815,7576174.0
2009-10-15 11:10:00,1.65816,1.65897,1.65816,1.65895,44399843.0
2009-10-15 11:11:00,1.65901,1.65915,1.65895,1.65895,5485396.0
2009-10-15 11:12:00,1.65884,1.65884,1.6585,1.6585,52873560.0
2009-10-15 11:13:00,1.65842,1.65858,1.65838,1.65852,11229491.0
2009-10-15 11:14:00,1.65866,1.65937,1.65866,1.65933,9848904.0
2009-10-15 11:15:00,1.65952,1.65973,1.65952,1.65973,15289783.0
2009-10-15 11:16:00,1.65973,1.65973,1.65952,1.65952,7172810.0
2009-10-15 11:17:00,1.65944,1.6595,1.65918,1.65918,6708666.0
2009-10-15 11:18:00,1.65922,1.65935,1.65922,1.65934,5200905.0
2009-10-15 11:19:00,1.65942,1.65962,1.65942,1.65962,13974011.0
2009-10-15 11:20:00,1.65965,1.65965,1.65939,1.65939,4016123.0
2009-10-15 11:21:00,1.65945,1.65945,1.65911,1.65921,16308680.0
2009-10-15 11:22:00,1.65918,1.65928,1.65918,1.65925,69218122.0
2009-10-15 11:23:00,1.65928,1.65928,1.65768,1.65879,4822721.0
2009-10-15 11:24:00,1.6589,1.65911,1.65881,1.65911,4947612.0
2009-10-15 11:25:00,1.65914,1.65914,1.65889,1.65895,9015369.0
2009-10-15 11:26:00,1.65915,1.65955,1.65915,1.65955,13511919.0
2009-10-15 11:27:00,1.65977,1.66024,1.65977,1.66024,2370585.0
2009-10-15 11:28:00,1.65899,1.66066,1.65899,1.66066,7777402.0
2009-10-15 11:29:00,1.66068,1.66103,1.66065,1.66103,10269378.0
2009-10-15 11:30:00,1.66093,1.66093,1.66072,1.66084,11377081.0
2009-10-15 11:31:00,1.66081,1.66084,1.66066,1.66066,9836087.0
2009-10-15 11:32:00,1.66069,1.66098,1.66056,1.66098,23715692.0
2009-10-15 11:33:00,1.66106,1.66111,1.66062,1.66111,4693598.0
2009-10-15 11:34:00,1.66118,1.6619,1.66118,1.6619,5821488.0
2009-10-15 11:35:00,1.66202,1.66225,1.66175,1.66225,10771494.0
2009-10-15 11:36:00,1.6624,1.66304,1.6624,1.66304,12055441.0
2009-10-15 11:37:00,1.66305,1.66308,1.66266,1.66266,28599277.0
2009-10-15 11:38:00,1.66252,1.66259,1.66233,1.66255,9043279.0
2009-10-15 11:39:00,1.66243,1.66243,1.66188,1.66188,8948227.0
2009-10-15 11:40:00,1.66177,1.66177,1.66144,1.66144,6753323.0
2009-10-15 11:41:00,1.66139,1.66147,1.66108,1.66108,4102798.0
2009-10-15 11:42:00,1.66096,1.66096,1.66082,1.66091,7067946.0
2009-10-15 11:43:00,1.66095,1.6612,1.66095,1.6612,3468956.0
2009-10-15 11:44:00,1.6611,1.6611,1.66059,1.66059,7790304.0
2009-10-15 11:45:00,1.66066,1.6611,1.66066,1.66097,4939782.0
2009-10-15 11:46:00,1.66102,1.66146,1.66102,1.66146,6052724.0
2009-10-15 11:47:00,1.66141,1.66209,1.66141,1.66209,5243091.0
2009-10-15 11:48:00,1.66218,1.66331,1.66218,1.66331,15486405.0
2009-10-15 11:49:00,1.6634,1.6634,1.66325,1.66334,6865775.0
2009-10-15 11:50:00,1.66329,1.66329,1.66241,1.66251,28454960.0
2009-10-15 11:51:00,1.66253,1.66274,1.66253,1.66272,3527408.0
2009-10-15 11:52:00,1.66285,1.663,1.66285,1.66297,9381024.0
2009-10-15 11:53:00,1.66295,1.66295,1.66268,1.66271,14541860.0
2009-10-15 11:54:00,1.66281,1.66313,1.66281,1.66311,14471440.0
2009-10-15 11:55:00,1.66299,1.66299,1.66274,1.66284,12843365.0
2009-10-15 11:56:00,1.66295,1.66371,1.66295,1.66371,11945856.0
2009-10-15 11:57:00,1.66379,1.66384,1.66366,1.6638,5992006.0
2009-10-15 11:58:00,1.66374,1.66449,1.66371,1.66447,22471311.0
2009-10-15 11:59:00,1.66445,1.66471,1.66444,1.66471,7987562.0
2009-10-15 12:00:00,1.66475,1.66517,1.66475,1.66482,6984157.0
2009-10-15 12:01:00,1.66469,1.66469,1.66444,1.66465,6421455.0
2009-10-15 12:02:00,1.66465,1.66488,1.66458,1.66459,10241925.0
2009-10-15 12:03:00,1.66439,1.66439,1.66399,1.66399,29523470.0
2009-10-15 12:04:00,1.66399,1.66439,1.66399,1.66427,7243515.0
2009-10-15 12:05:00,1.66451,1.66464,1.66451,1.66461,5416679.0
2009-10-15 12:06:00,1.66465,1.66468,1.66446,1.66446,6907956.0
2009-10-15 12:07:00,1.6645,1.66451,1.66432,1.66432,5330269.0
2009-10-15 12:08:00,1.66422,1.66474,1.66391,1.66472,17816677.0
2009-10-15 12:09:00,1.66472,1.66484,1.66472,1.66473,7102426.0
2009-10-15 12:10:00,1.66472,1.66472,1.66442,1.66461,24399954.0
2009-10-15 12:11:00,1.66454,1.66465,1.66416,1.66416,12972395.0
2009-10-15 12:12:00,1.66412,1.6644,1.664,1.6644,19256985.0
2009-10-15 12:13:00,1.6645,1.6646,1.66433,1.6646,12796572.0
2009-10-15 12:14:00,1.66458,1.66465,1.66458,1.66465,10330214.0
2009-10-15 12:15:00,1.66457,1.66457,1.66411,1.66442,5505823.0
2009-10-15 12:16:00,1.6646,1.66514,1.6646,1.66509,4571386.0
2009-10-15 12:17:00,1.66511,1.66511,1.66485,1.66485,8155532.0
2009-10-15 12:18:00,1.66494,1.66494,1.66477,1.66477,12729955.0
2009-10-15 12:19:00,1.66484,1.66505,1.66484,1.66495,10965798.0
2009-10-15 12:20:00,1.66502,1.66554,1.66502,1.66554,35924520.0
2009-10-15 12:21:00,1.66548,1.66548,1.66528,1.66528,7435528.0
2009-10-15 12:22:00,1.66515,1.66515,1.66491,1.66494,17205090.0
2009-10-15 12:23:00,1.66483,1.66492,1.66433,1.66478,8484435.0
2009-10-15 12:24:00,1.66466,1.66498,1.66466,1.66494,6231755.0
2009-10-15 12:25:00,1.66507,1.66526,1.66503,1.66526,7059977.0
2009-10-15 12:26:00,1.66528,1.66552,1.66525,1.6655,14686587.0
2009-10-15 12:27:00,1.66558,1.66572,1.66551,1.66572,9061195.0
2009-10-15 12:28:00,1.66566,1.666,1.66566,1.666,3249617.0
2009-10-15 12:29:00,1.666,1.66624,1.66594,1.66624,4282380.0
2009-10-15 12:30:00,1.66627,1.66655,1.66627,1.66655,6389676.0
2009-10-15 12:31:00,1.66658,1.6668,1.66658,1.6668,7766534.0
2009-10-15 12:32:00,1.66687,1.66704,1.66669,1.66702,10235586.0
2009-10-15 12:33:00,1.66711,1.66734,1.66711,1.66734,11723930.0
2009-10-15 12:34:00,1.66732,1.66756,1.66732,1.66756,4613514.0
2009-10-15 12:35:00,1.66748,1.66783,1.66748,1.66776,5394159.0
2009-10-15 12:36:00,1.66786,1.66861,1.66786,1.66861,109356832.0
2009-10-15 12:37:00,1.66867,1.669,1.66867,1.669,6836431.0
2009-10-15 12:38:00,1.66889,1.66889,1.66839,1.66843,14960034.0
2009-10-15 12:39:00,1.66833,1.66849,1.66833,1.66845,11166165.0
2009-10-15 12:40:00,1.66841,1.66841,1.66819,1.66841,11207635.0
2009-10-15 12:41:00,1.66811,1.66824,1.66785,1.66785,7977581.0
2009-10-15 12:42:00,1.66768,1.6679,1.66768,1.6678,9531264.0
2009-10-15 12:43:00,1.66775,1.66788,1.66774,1.66788,4900331.0
2009-10-15 12:44:00,1.66785,1.66804,1.66763,1.66804,6206760.0
2009-10-15 12:45:00,1.66825,1.66854,1.66825,1.66854,3060911.0
2009-10-15 12:46:00,1.66865,1.66876,1.66858,1.66858,30014600.0
2009-10-15 12:47:00,1.66854,1.66858,1.66848,1.66858,15189382.0
2009-10-15 12:48:00,1.6685,1.66869,1.66838,1.66869,6942609.0
2009-10-15 12:49:00,1.6681,1.66854,1.6681,1.66837,7082842.0
2009-10-15 12:50:00,1.66844,1.66866,1.66844,1.6685,5213344.0
2009-10-15 12:51:00,1.66843,1.66843,1.66827,1.66829,10542944.0
2009-10-15 12:52:00,1.66828,1.66842,1.66825,1.66833,12553277.0
2009-10-15 12:53:00,1.66828,1.66828,1.66669,1.66812,8815190.0
2009-10-15 12:54:00,1.66816,1.66816,1.66779,1.66779,3996003.0
2009-10-15 12:55:00,1.6677,1.6677,1.66744,1.66744,42400225.0
2009-10-15 12:56:00,1.66724,1.66807,1.66724,1.66807,9957692.0
2009-10-15 12:57:00,1.66823,1.66847,1.66823,1.66847,16893786.0
2009-10-15 12:58:00,1.66853,1.66891,1.66849,1.66891,8080243.0
2009-10-15 12:59:00,1.66916,1.66945,1.66916,1.66945,39851892.0
2009-10-15 13:00:00,1.66936,1.66936,1.66912,1.66929,7389353.0
2009-10-15 13:01:00,1.66931,1.66941,1.66917,1.66917,6822546.0
2009-10-15 13:02:00,1.66914,1.66914,1.66871,1.66871,27773880.0
2009-10-15 13:03:00,1.66856,1.66856,1.66828,1.66843,11929715.0
2009-10-15 13:04:00,1.66855,1.66904,1.66855,1.66904,4436158.0
2009-10-15 13:05:00,1.66915,1.66946,1.66915,1.66946,7486665.0
2009-10-15 13:06:00,1.66951,1.66999,1.66951,1.66999,3602930.0
2009-10-15 13:07:00,1.67003,1.67043,1.67003,1.67043,8926295.0
2009-10-15 13:08:00,1.67058,1.67183,1.67058,1.67183,34679104.0
2009-10-15 13:09:00,1.67188,1.6722,1.67188,1.67215,3803062.0
2009-10-15 13:10:00,1.6724,1.67335,1.6724,1.67335,13084110.0
2009-10-15 13:11:00,1.67342,1.67356,1.67328,1.67328,8252896.0
2009-10-15 13:12:00,1.67338,1.67344,1.67328,1.67328,15726969.0
2009-10-15 13:13:00,1.67335,1.67359,1.67332,1.67359,14112040.0
2009-10-15 13:14:00,1.67364,1.67415,1.67364,1.67415,12237986.0
2009-10-15 13:15:00,1.67421,1.6744,1.67421,1.6744,6838651.0
2009-10-15 13:16:00,1.67449,1.67486,1.67449,1.67486,7480129.0
2009-10-15 13:17:00,1.67473,1.67473,1.67424,1.67424,14620769.0
2009-10-15 13:18:00,1.67421,1.67421,1.67295,1.67323,62883654.0
2009-10-15 13:19:00,1.67322,1.6736,1.67322,1.67359,9212292.0
2009-10-15 13:20:00,1.67375,1.67462,1.67375,1.67457,31726238.0
2009-10-15 13:21:00,1.67462,1.675,1.67412,1.67412,21339513.0
2009-10-15 13:22:00,1.67449,1.67519,1.67449,1.67519,5379608.0
2009-10-15 13:23:00,1.67517,1.67548,1.67517,1.67548,6409925.0
2009-10-15 13:24:00,1.67558,1.67558,1.67488,1.67508,5309568.0
2009-10-15 13:25:00,1.67495,1.67531,1.67495,1.67531,8616033.0
2009-10-15 13:26:00,1.67527,1.67527,1.67472,1.67472,11140321.0
2009-10-15 13:27:00,1.67464,1.67468,1.67458,1.67461,6065548.0
2009-10-15 13:28:00,1.67461,1.67588,1.67461,1.67574,21083174.0
2009-10-15 13:29:00,1.67566,1.67566,1.67544,1.6756,6101713.0
2009-10-15 13:30:00,1.67577,1.67617,1.67577,1.67617,8103573.0
2009-10-15 13:31:00,1.67634,1.67649,1.67634,1.67645,6062988.0
2009-10-15 13:32:00,1.67654,1.67688,1.67644,1.67688,92369108.0
2009-10-15 13:33:00,1.67704,1.67738,1.67704,1.67738,5767094.0
2009-10-15 13:34:00,1.67758,1.6784,1.67758,1.67829,28117184.0
2009-10-15 13:35:00,1.67832,1.67918,1.67832,1.67918,4450599.0
2009-10-15 13:36:00,1.67924,1.67924,1.67874,1.67874,5592282.0
2009-10-15 13:37:00,1.67856,1.67856,1.67798,1.67798,7250912.0
2009-10-15 13:38:00,1.67813,1.67863,1.67813,1.67863,4920601.0
2009-10-15 13:39:00,1.6787,1.67988,1.6787,1.67988,47340612.0
2009-10-15 13:40:00,1.67991,1.67993,1.67963,1.67963,11147590.0
2009-10-15 13:41:00,1.67925,1.67957,1.67925,1.67944,13973933.0
2009-10-15 13:42:00,1.67929,1.67935,1.67874,1.67874,17752143.0
2009-10-15 13:43:00,1.67908,1.67908,1.67888,1.67888,3677038.0
2009-10-15 13:44:00,1.67884,1.67884,1.6778,1.6778,25154857.0
2009-10-15 13:45:00,1.67771,1.67774,1.67766,1.67772,11372728.0
2009-10-15 13:46:00,1.6777,1.6777,1.67741,1.67741,8387582.0
2009-10-15 13:47:00,1.67721,1.67721,1.67697,1.67711,16333898.0
2009-10-15 13:48:00,1.67716,1.67752,1.67716,1.67752,5761565.0
2009-10-15 13:49:00,1.67765,1.67774,1.67765,1.67772,38289202.0
2009-10-15 13:50:00,1.67777,1.67787,1.67769,1.67787,5143579.0
2009-10-15 13:51:00,1.67781,1.67791,1.67754,1.67754,5717685.0
2009-10-15 13:52:00,1.67746,1.67746,1.67714,1.67714,8632660.0
2009-10-15 13:53:00,1.67703,1.67703,1.67684,1.67696,5083135.0
2009-10-15 13:54:00,1.67693,1.67695,1.67686,1.67686,5473813.0
2009-10-15 13:55:00,1.6767,1.6767,1.67633,1.67633,7946396.0
2009-10-15 13:56:00,1.67628,1.67628,1.67618,1.67623,42580461.0
2009-10-15 13:57:00,1.67625,1.67654,1.6762,1.67654,18533815.0
2009-10-15 13:58:00,1.67658,1.67684,1.67652,1.67673,5765794.0
2009-10-15 13:59:00,1.67659,1.67659,1.67629,1.67629,11203845.0
2009-10-15 14:00:00,1.6763,1.67647,1.67617,1.67647,5494589.0
2009-10-15 14:01:00,1.67645,1.6766,1.67638,1.6766,6123750.0
2009-10-15 14:02:00,1.6768,1.67696,1.67671,1.67671,3707694.0
2009-10-15 14:03:00,1.67683,1.67683,1.67662,1.67662,6842348.0
2009-10-15 14:04:00,1.67669,1.67677,1.67661,1.67661,10347456.0
2009-10-15 14:05:00,1.67655,1.67658,1.67651,1.67651,6574074.0
2009-10-15 14:06:00,1.67659,1.67693,1.67659,1.67693,31282368.0
2009-10-15 14:07:00,1.67699,1.67729,1.67699,1.67729,9559491.0
2009-10-15 14:08:00,1.67734,1.67746,1.67732,1.67745,9620678.0
2009-10-15 14:09:00,1.67742,1.67784,1.67742,1.67784,11524658.0
2009-10-15 14:10:00,1.67783,1.67783,1.67744,1.67744,4889070.0
2009-10-15 14:11:00,1.67744,1.67756,1.67742,1.67756,6215264.0
2009-10-15 14:12:00,1.67758,1.67787,1.67758,1.67787,9541078.0
2009-10-15 14:13:00,1.67803,1.67835,1.67803,1.67835,8132391.0
2009-10-15 14:14:00,1.67836,1.67845,1.67834,1.67839,3957251.0
2009-10-15 14:15:00,1.6783,1.67846,1.67802,1.67845,6560959.0
2009-10-15 14:16:00,1.67854,1.67855,1.67818,1.67818,59504390.0
2009-10-15 14:17:00,1.67816,1.67823,1.67816,1.67823,2702519.0
2009-10-15 14:18:00,1.67819,1.67819,1.678,1.678,7810702.0
2009-10-15 14:19:00,1.67803,1.67858,1.67803,1.67853,6880134.0
2009-10-15 14:20:00,1.6788,1.67922,1.6788,1.67922,3592550.0
2009-10-15 14:21:00,1.67914,1.67914,1.67868,1.67871,6120821.0
2009-10-15 14:22:00,1.67863,1.67863,1.67791,1.67846,3709896.0
2009-10-15 14:23:00,1.67837,1.67839,1.67821,1.67821,9914373.0
2009-10-15 14:24:00,1.6782,1.6782,1.6779,1.67793,8688699.0
2009-10-15 14:25:00,1.6779,1.6779,1.67777,1.67777,7228382.0
2009-10-15 14:26:00,1.67773,1.67773,1.6775,1.6775,8725715.0
2009-10-15 14:27:00,1.67752,1.67752,1.67734,1.67734,8992876.0
2009-10-15 14:28:00,1.67726,1.67726,1.67609,1.67609,118565760.0
2009-10-15 14:29:00,1.67611,1.67611,1.67566,1.67589,5568375.0
2009-10-15 14:30:00,1.67588,1.67597,1.67572,1.67594,3041621.0
2009-10-15 14:31:00,1.67601,1.67615,1.67601,1.67611,61155216.0
2009-10-15 14:32:00,1.67602,1.67602,1.67572,1.67573,8881263.0
2009-10-15 14:33:00,1.67573,1.67603,1.67573,1.6759,6550253.0
2009-10-15 14:34:00,1.67599,1.67627,1.67598,1.67627,10781618.0
2009-10-15 14:35:00,1.67633,1.67647,1.67621,1.67624,6318788.0
2009-10-15 14:36:00,1.67614,1.67614,1.67569,1.67569,7311341.0
2009-10-15 14:37:00,1.67555,1.67598,1.67548,1.67598,10649827.0
2009-10-15 14:38:00,1.67608,1.67631,1.67594,1.67594,5212623.0
2009-10-15 14:39:00,1.67588,1.67588,1.67553,1.67556,64802170.0
2009-10-15 14:40:00,1.67547,1.67555,1.67495,1.67495,8757727.0
2009-10-15 14:41:00,1.6748,1.6749,1.67456,1.67456,7293564.0
2009-10-15 14:42:00,1.67446,1.67446,1.67414,1.67441,80631714.0
2009-10-15 14:43:00,1.67436,1.67446,1.67425,1.67438,11840686.0
2009-10-15 14:44:00,1.67456,1.67469,1.67451,1.67451,8082329.0
2009-10-15 14:45:00,1.67452,1.67536,1.67452,1.67536,9532587.0
2009-10-15 14:46:00,1.67549,1.67573,1.67543,1.67553,10593349.0
2009-10-15 14:47:00,1.67553,1.67568,1.67547,1.67564,9575976.0
2009-10-15 14:48:00,1.67585,1.67639,1.67585,1.67634,35428080.0
2009-10-15 14:49:00,1.67604,1.67612,1.67591,1.67591,8833435.0
2009-10-15 14:50:00,1.67588,1.67588,1.67543,1.67543,7464129.0
2009-10-15 14:51:00,1.67532,1.67534,1.6752,1.67525,5670730.0
2009-10-15 14:52:00,1.67496,1.67557,1.67496,1.67542,6262233.0
2009-10-15 14:53:00,1.67542,1.67545,1.67531,1.67541,19524418.0
2009-10-15 14:54:00,1.67559,1.67585,1.67556,1.67568,3694920.0
2009-10-15 14:55:00,1.6758,1.67602,1.6758,1.67599,8322902.0
2009-10-15 14:56:00,1.67602,1.67623,1.67602,1.67623,7707019.0
2009-10-15 14:57:00,1.67626,1.67626,1.6759,1.67597,17123631.0
2009-10-15 14:58:00,1.67593,1.67593,1.67549,1.67549,30858516.0
2009-10-15 14:59:00,1.6751,1.6751,1.67489,1.67489,4933832.0
2009-10-15 15:00:00,1.67485,1.67485,1.6747,1.6747,7015157.0
2009-10-15 15:01:00,1.67473,1.67495,1.67473,1.67484,3770915.0
2009-10-15 15:02:00,1.67483,1.67561,1.67483,1.67561,3772028.0
2009-10-15 15:03:00,1.67571,1.67605,1.67571,1.67605,13477569.0
2009-10-15 15:04:00,1.67608,1.6763,1.67602,1.67602,49258104.0
2009-10-15 15:05:00,1.67578,1.67578,1.67538,1.67549,4539609.0
2009-10-15 15:06:00,1.67539,1.67539,1.67509,1.67536,48272500.0
2009-10-15 15:07:00,1.67553,1.67565,1.67553,1.67555,8038865.0
2009-10-15 15:08:00,1.67555,1.67555,1.67506,1.67506,10919527.0
2009-10-15 15:09:00,1.67498,1.67499,1.67482,1.67484,7563552.0
2009-10-15 15:10:00,1.67466,1.67476,1.67443,1.67449,11319204.0
2009-10-15 15:11:00,1.67449,1.67449,1.67423,1.67433,9450254.0
2009-10-15 15:12:00,1.67427,1.67427,1.67399,1.67399,3534767.0
2009-10-15 15:13:00,1.67383,1.67392,1.6738,1.6739,4623878.0
2009-10-15 15:14:00,1.67399,1.67403,1.67392,1.674,116297946.0
2009-10-15 15:15:00,1.67406,1.67415,1.67401,1.67412,8202833.0
2009-10-15 15:16:00,1.67414,1.67415,1.67404,1.67406,7028547.0
2009-10-15 15:17:00,1.67408,1.67438,1.67408,1.67437,5401480.0
2009-10-15 15:18:00,1.67448,1.6746,1.67435,1.67442,13309682.0
2009-10-15 15:19:00,1.67445,1.67445,1.67404,1.67404,9314933.0
2009-10-15 15:20:00,1.67411,1.67438,1.67411,1.67438,6501715.0
2009-10-15 15:21:00,1.67433,1.67463,1.67433,1.67437,7233717.0
2009-10-15 15:22:00,1.67422,1.67422,1.67402,1.67413,9191330.0
2009-10-15 15:23:00,1.67403,1.67419,1.67394,1.67397,7826527.0
2009-10-15 15:24:00,1.67396,1.67396,1.6736,1.6736,10051033.0
2009-10-15 15:25:00,1.67369,1.67369,1.67331,1.67331,3097749.0
2009-10-15 15:26:00,1.67338,1.67338,1.67249,1.67249,15578871.0
2009-10-15 15:27:00,1.67246,1.6726,1.67246,1.67255,3924854.0
2009-10-15 15:28:00,1.67255,1.67256,1.67229,1.67229,7960008.0
2009-10-15 15:29:00,1.67222,1.67229,1.67203,1.67203,13093723.0
2009-10-15 15:30:00,1.672,1.672,1.67159,1.67192,65666112.0
2009-10-15 15:31:00,1.67197,1.67197,1.67164,1.67179,6333175.0
2009-10-15 15:32:00,1.67187,1.67194,1.67177,1.67194,48774960.0
2009-10-15 15:33:00,1.67186,1.67186,1.67126,1.67133,9097851.0
2009-10-15 15:34:00,1.67118,1.67118,1.67083,1.67104,7526170.0
2009-10-15 15:35:00,1.6712,1.67148,1.6712,1.67148,13373550.0
2009-10-15 15:36:00,1.67143,1.67143,1.67086,1.67086,5320562.0
2009-10-15 15:37:00,1.67087,1.67087,1.67023,1.67055,17793161.0
2009-10-15 15:38:00,1.6706,1.6706,1.67005,1.67009,6050766.0
2009-10-15 15:39:00,1.67013,1.67053,1.67012,1.67041,12520448.0
2009-10-15 15:40:00,1.67042,1.67058,1.67042,1.67046,12973696.0
2009-10-15 15:41:00,1.67054,1.67065,1.67054,1.6706,3815570.0
2009-10-15 15:42:00,1.67066,1.67077,1.67055,1.67069,5023236.0
2009-10-15 15:43:00,1.67054,1.67054,1.66997,1.66997,12406986.0
2009-10-15 15:44:00,1.67003,1.67021,1.66987,1.67021,68178591.0
2009-10-15 15:45:00,1.67012,1.67012,1.66958,1.67001,5790748.0
2009-10-15 15:46:00,1.66987,1.66987,1.66923,1.66923,64198064.0
2009-10-15 15:47:00,1.66919,1.66919,1.66883,1.66887,4567806.0
2009-10-15 15:48:00,1.6687,1.66876,1.66864,1.66866,2229370.0
2009-10-15 15:49:00,1.66849,1.66849,1.66799,1.66799,3590267.0
2009-10-15 15:50:00,1.66796,1.66796,1.66762,1.66762,9976523.0
2009-10-15 15:51:00,1.66771,1.66778,1.66761,1.66778,3725005.0
2009-10-15 15:52:00,1.66784,1.66807,1.66776,1.66776,27985819.0
2009-10-15 15:53:00,1.66828,1.66858,1.66815,1.66858,7937434.0
2009-10-15 15:54:00,1.66862,1.66884,1.66862,1.66883,7049651.0
2009-10-15 15:55:00,1.66879,1.6695,1.66879,1.6695,6234176.0
2009-10-15 15:56:00,1.6696,1.67088,1.6696,1.67012,41198300.0
2009-10-15 15:57:00,1.67018,1.67061,1.67018,1.6706,7505821.0
2009-10-15 15:58:00,1.67075,1.67162,1.67075,1.67162,55938660.0
2009-10-15 15:59:00,1.6717,1.6719,1.6717,1.6718,15067639.0
2009-10-15 16:00:00,1.67185,1.67216,1.6716,1.6716,9654949.0
2009-10-15 16:01:00,1.67154,1.67196,1.67154,1.67196,3789478.0
2009-10-15 16:02:00,1.67208,1.67231,1.67208,1.67227,97794228.0
2009-10-15 16:03:00,1.67231,1.67248,1.67224,1.67248,26942975.0
2009-10-15 16:04:00,1.67259,1.67281,1.67259,1.67275,11551447.0
2009-10-15 16:05:00,1.67285,1.67292,1.67273,1.67292,11208532.0
2009-10-15 16:06:00,1.67294,1.67298,1.67285,1.67297,11066612.0
2009-10-15 16:07:00,1.67289,1.67289,1.67233,1.67233,15505563.0
2009-10-15 16:08:00,1.67233,1.67244,1.67227,1.67244,8462312.0
2009-10-15 16:09:00,1.67224,1.67255,1.67224,1.67236,8277456.0
2009-10-15 16:10:00,1.67231,1.67231,1.67191,1.67191,8778497.0
2009-10-15 16:11:00,1.67183,1.67183,1.67144,1.67154,4800827.0
2009-10-15 16:12:00,1.67154,1.67189,1.67154,1.67189,25261344.0
2009-10-15 16:13:00,1.67186,1.67187,1.67162,1.67172,5284533.0
2009-10-15 16:14:00,1.67164,1.67164,1.67137,1.67137,4803521.0
2009-10-15 16:15:00,1.6713,1.67145,1.67115,1.67115,8724999.0
2009-10-15 16:16:00,1.67096,1.67096,1.67056,1.67064,8195819.0
2009-10-15 16:17:00,1.67068,1.67082,1.67068,1.67082,9092169.0
2009-10-15 16:18:00,1.67106,1.67106,1.67096,1.671,5637982.0
2009-10-15 16:19:00,1.67088,1.67088,1.67045,1.67056,9654144.0
2009-10-15 16:20:00,1.67055,1.67059,1.67046,1.67054,9101726.0
2009-10-15 16:21:00,1.67049,1.67049,1.67036,1.67038,2866795.0
2009-10-15 16:22:00,1.67048,1.67081,1.67048,1.67081,15774946.0
2009-10-15 16:23:00,1.67074,1.67074,1.67055,1.67055,5215394.0
2009-10-15 16:24:00,1.67059,1.67076,1.67055,1.67076,14783370.0
2009-10-15 16:25:00,1.67081,1.67084,1.67066,1.67084,8407906.0
2009-10-15 16:26:00,1.67081,1.6712,1.67075,1.6712,7026774.0
2009-10-15 16:27:00,1.6713,1.6713,1.67108,1.67111,6695454.0
2009-10-15 16:28:00,1.67112,1.67139,1.67112,1.67139,40641885.0
2009-10-15 16:29:00,1.67147,1.67182,1.67147,1.67182,8532693.0
2009-10-15 16:30:00,1.67178,1.67214,1.67178,1.67211,5595866.0
2009-10-15 16:31:00,1.67197,1.67197,1.67186,1.67196,4800868.0
2009-10-15 16:32:00,1.67196,1.67196,1.67184,1.67191,43872560.0
2009-10-15 16:33:00,1.67178,1.67178,1.67166,1.67176,4812607.0
2009-10-15 16:34:00,1.67176,1.67209,1.67176,1.67209,15281541.0
2009-10-15 16:35:00,1.67226,1.67296,1.67226,1.67296,4477158.0
2009-10-15 16:36:00,1.67301,1.6745,1.67301,1.6745,89163620.0
2009-10-15 16:37:00,1.67439,1.67439,1.67405,1.67405,13588505.0
2009-10-15 16:38:00,1.67393,1.67393,1.67362,1.67362,7933158.0
2009-10-15 16:39:00,1.67365,1.67373,1.67348,1.67348,5027458.0
2009-10-15 16:40:00,1.67359,1.67376,1.67358,1.67368,38672384.0
2009-10-15 16:41:00,1.67359,1.67359,1.67333,1.67335,47666620.0
2009-10-15 16:42:00,1.67336,1.6736,1.67334,1.67334,4730142.0
2009-10-15 16:43:00,1.67344,1.67396,1.67344,1.67396,11422888.0
2009-10-15 16:44:00,1.67398,1.67472,1.67398,1.67472,23340876.0
2009-10-15 16:45:00,1.67479,1.67502,1.67479,1.67491,6516253.0
2009-10-15 16:46:00,1.67498,1.67514,1.67497,1.67503,59937920.0
2009-10-15 16:47:00,1.67509,1.6754,1.67509,1.6754,3967509.0
2009-10-15 16:48:00,1.67547,1.67555,1.67534,1.67549,3181005.0
2009-10-15 16:49:00,1.67556,1.67583,1.67534,1.67534,154083240.0
2009-10-15 16:50:00,1.67532,1.67551,1.67528,1.67551,7250234.0
2009-10-15 16:51:00,1.67545,1.67545,1.67512,1.67517,7965946.0
2009-10-15 16:52:00,1.6753,1.6756,1.6753,1.67537,15564900.0
2009-10-15 16:53:00,1.67518,1.67518,1.67447,1.67458,11382737.0
2009-10-15 16:54:00,1.67461,1.67494,1.67439,1.67494,98785916.0
2009-10-15 16:55:00,1.67491,1.67491,1.67472,1.67476,6752842.0
2009-10-15 16:56:00,1.67478,1.67508,1.67478,1.67508,73762240.0
2009-10-15 16:57:00,1.67505,1.67505,1.67441,1.67448,9702574.0
2009-10-15 16:58:00,1.67443,1.67443,1.67402,1.67402,29513800.0
2009-10-15 16:59:00,1.67406,1.67479,1.67406,1.67479,7370100.0
2009-10-15 17:00:00,1.67491,1.67599,1.67491,1.67542,33402297.0
2009-10-15 17:01:00,1.67536,1.67536,1.67494,1.67521,17037447.0
2009-10-15 17:02:00,1.67515,1.67515,1.67494,1.67494,9826427.0
2009-10-15 17:03:00,1.67479,1.67491,1.67462,1.67483,9953708.0
2009-10-15 17:04:00,1.67482,1.67498,1.67475,1.67498,5503509.0
2009-10-15 17:05:00,1.67505,1.67522,1.67505,1.67515,8289334.0
2009-10-15 17:06:00,1.67513,1.67514,1.67496,1.67496,24269907.0
2009-10-15 17:07:00,1.6749,1.6749,1.67441,1.67443,16185324.0
2009-10-15 17:08:00,1.67437,1.67437,1.6735,1.6735,48774100.0
2009-10-15 17:09:00,1.67349,1.67373,1.67349,1.67373,6890852.0
2009-10-15 17:10:00,1.67378,1.67389,1.67378,1.67389,51381651.0
2009-10-15 17:11:00,1.67389,1.67399,1.67384,1.67384,11178567.0
2009-10-15 17:12:00,1.6738,1.6738,1.67353,1.67358,38552085.0
2009-10-15 17:13:00,1.67369,1.67394,1.67369,1.6738,6137285.0
2009-10-15 17:14:00,1.67385,1.67385,1.67366,1.67375,8527830.0
2009-10-15 17:15:00,1.67376,1.6739,1.67361,1.67361,7074411.0
2009-10-15 17:16:00,1.67387,1.67393,1.67377,1.67393,40669100.0
2009-10-15 17:17:00,1.67397,1.67407,1.67373,1.67373,9872561.0
2009-10-15 17:18:00,1.67365,1.67374,1.67353,1.67353,49907000.0
2009-10-15 17:19:00,1.67356,1.67376,1.6734,1.67376,11078581.0
2009-10-15 17:20:00,1.67385,1.67417,1.67385,1.67417,64850784.0
2009-10-15 17:21:00,1.67434,1.67454,1.67434,1.67448,14696791.0
2009-10-15 17:22:00,1.67446,1.67454,1.67437,1.67454,7295141.0
2009-10-15 17:23:00,1.67445,1.67466,1.67445,1.67458,7126324.0
2009-10-15 17:24:00,1.67446,1.67453,1.67416,1.67417,4920862.0
2009-10-15 17:25:00,1.67421,1.67462,1.67421,1.67462,5048457.0
2009-10-15 17:26:00,1.67465,1.67548,1.67465,1.67548,29498920.0
2009-10-15 17:27:00,1.67539,1.67562,1.67539,1.67562,10883454.0
2009-10-15 17:28:00,1.67589,1.676,1.67586,1.67597,8824508.0
2009-10-15 17:29:00,1.67598,1.67619,1.67598,1.67607,7304636.0
2009-10-15 17:30:00,1.67603,1.67603,1.67538,1.67538,9159769.0
2009-10-15 17:31:00,1.67536,1.67536,1.67516,1.67532,9549819.0
2009-10-15 17:32:00,1.6754,1.6754,1.67487,1.67487,5930239.0
2009-10-15 17:33:00,1.67493,1.67505,1.67487,1.67497,11051185.0
2009-10-15 17:34:00,1.67488,1.67488,1.67422,1.67423,5845475.0
2009-10-15 17:35:00,1.67425,1.67426,1.6741,1.67419,8189142.0
2009-10-15 17:36:00,1.67418,1.67418,1.67384,1.67384,5704844.0
2009-10-15 17:37:00,1.67376,1.67376,1.67344,1.67349,7394821.0
2009-10-15 17:38:00,1.67332,1.67332,1.67262,1.67262,75225592.0
2009-10-15 17:39:00,1.67247,1.67247,1.67216,1.67238,76104860.0
2009-10-15 17:40:00,1.67257,1.67272,1.67257,1.67257,10811302.0
2009-10-15 17:41:00,1.67244,1.67261,1.67234,1.67234,11741125.0
2009-10-15 17:42:00,1.67219,1.67219,1.67172,1.67172,73676215.0
2009-10-15 17:43:00,1.67167,1.67167,1.67139,1.67139,6500528.0
2009-10-15 17:44:00,1.67129,1.67129,1.671,1.671,6345130.0
2009-10-15 17:45:00,1.6709,1.671,1.6706,1.671,4036804.0
2009-10-15 17:46:00,1.67107,1.6713,1.67107,1.67125,57987696.0
2009-10-15 17:47:00,1.67146,1.67167,1.67139,1.67166,8038930.0
2009-10-15 17:48:00,1.67167,1.67186,1.67167,1.67182,47315140.0
2009-10-15 17:49:00,1.67179,1.67184,1.67158,1.67159,13819377.0
2009-10-15 17:50:00,1.67145,1.67145,1.67115,1.67132,5067773.0
2009-10-15 17:51:00,1.67127,1.6713,1.67114,1.6713,10859458.0
2009-10-15 17:52:00,1.6714,1.6717,1.6714,1.6717,23645160.0
2009-10-15 17:53:00,1.67181,1.67198,1.67181,1.67186,9884906.0
2009-10-15 17:54:00,1.67186,1.67186,1.67154,1.67154,17006528.0
2009-10-15 17:55:00,1.67124,1.67152,1.67123,1.67152,3695071.0
2009-10-15 17:56:00,1.6717,1.67181,1.67163,1.67181,5981955.0
2009-10-15 17:57:00,1.6719,1.67199,1.67182,1.67193,13671962.0
2009-10-15 17:58:00,1.67185,1.67274,1.67185,1.67269,34189405.0
2009-10-15 17:59:00,1.67264,1.67326,1.67264,1.67326,10874113.0
2009-10-15 18:00:00,1.67346,1.67367,1.67346,1.67362,10361710.0
2009-10-15 18:01:00,1.67349,1.67349,1.67319,1.6732,11351608.0
2009-10-15 18:02:00,1.67323,1.67358,1.67323,1.67337,10785470.0
2009-10-15 18:03:00,1.67334,1.67363,1.67334,1.67342,7550602.0
2009-10-15 18:04:00,1.6735,1.6737,1.6735,1.6737,7331368.0
2009-10-15 18:05:00,1.67367,1.67367,1.6735,1.67365,14480742.0
2009-10-15 18:06:00,1.67366,1.67396,1.67366,1.67396,71262366.0
2009-10-15 18:07:00,1.67387,1.674,1.67382,1.67397,8953084.0
2009-10-15 18:08:00,1.67395,1.67395,1.67373,1.67373,22774962.0
2009-10-15 18:09:00,1.67347,1.67347,1.67325,1.67325,8649510.0
2009-10-15 18:10:00,1.67319,1.67322,1.67312,1.67317,26702559.0
2009-10-15 18:11:00,1.67314,1.67314,1.67285,1.67291,4378716.0
2009-10-15 18:12:00,1.67305,1.67323,1.67303,1.67303,11136117.0
2009-10-15 18:13:00,1.67302,1.6733,1.67302,1.67329,5105450.0
2009-10-15 18:14:00,1.6733,1.6733,1.67294,1.67294,24125924.0
2009-10-15 18:15:00,1.67287,1.67287,1.67271,1.67277,11590893.0
2009-10-15 18:16:00,1.67267,1.67267,1.67247,1.67262,10873170.0
2009-10-15 18:17:00,1.67263,1.67269,1.67251,1.67269,4170054.0
2009-10-15 18:18:00,1.67276,1.67277,1.67263,1.67273,7717445.0
2009-10-15 18:19:00,1.67286,1.67335,1.67286,1.67335,4222598.0
2009-10-15 18:20:00,1.6734,1.67419,1.6734,1.67419,17048590.0
2009-10-15 18:21:00,1.6742,1.6742,1.67381,1.67407,7361433.0
2009-10-15 18:22:00,1.67418,1.67429,1.67418,1.67423,17229950.0
2009-10-15 18:23:00,1.67405,1.67405,1.67343,1.67366,13666582.0
2009-10-15 18:24:00,1.67364,1.67364,1.67325,1.67354,34806902.0
2009-10-15 18:25:00,1.67367,1.67383,1.67362,1.67362,12245694.0
2009-10-15 18:26:00,1.67368,1.67395,1.67368,1.67392,41178509.0
2009-10-15 18:27:00,1.67397,1.67405,1.6739,1.67403,6455369.0
2009-10-15 18:28:00,1.6739,1.67432,1.67389,1.67432,9886197.0
2009-10-15 18:29:00,1.67445,1.6747,1.67433,1.6747,16571659.0
2009-10-15 18:30:00,1.67469,1.67485,1.67468,1.67485,39997496.0
2009-10-15 18:31:00,1.67493,1.675,1.6748,1.675,17155218.0
2009-10-15 18:32:00,1.67491,1.67493,1.6746,1.6746,39813406.0
2009-10-15 18:33:00,1.67453,1.67478,1.6743,1.67478,6724203.0
2009-10-15 18:34:00,1.67481,1.67493,1.67477,1.67488,22708634.0
2009-10-15 18:35:00,1.67481,1.67515,1.67475,1.67515,4385611.0
2009-10-15 18:36:00,1.67516,1.67624,1.67516,1.67624,7478772.0
2009-10-15 18:37:00,1.67634,1.67634,1.67617,1.67633,21476137.0
2009-10-15 18:38:00,1.67631,1.67631,1.67605,1.67618,31621975.0
2009-10-15 18:39:00,1.67616,1.67625,1.67601,1.67625,7083045.0
2009-10-15 18:40:00,1.67621,1.67621,1.676,1.676,9829274.0
2009-10-15 18:41:00,1.67587,1.67587,1.67571,1.67572,6100638.0
2009-10-15 18:42:00,1.67576,1.67579,1.67563,1.67563,19067548.0
2009-10-15 18:43:00,1.67553,1.67553,1.67532,1.67532,6219986.0
2009-10-15 18:44:00,1.67531,1.67533,1.67517,1.6753,7823956.0
2009-10-15 18:45:00,1.67541,1.67594,1.6754,1.67594,7796658.0
2009-10-15 18:46:00,1.67618,1.67653,1.67618,1.67653,9184460.0
2009-10-15 18:47:00,1.67674,1.67702,1.67674,1.677,3433720.0
2009-10-15 18:48:00,1.67707,1.67707,1.67691,1.67698,5237650.0
2009-10-15 18:49:00,1.67695,1.67695,1.67673,1.67695,9910463.0
2009-10-15 18:50:00,1.677,1.67708,1.67699,1.67699,12533202.0
2009-10-15 18:51:00,1.67697,1.67702,1.67687,1.67687,15290667.0
2009-10-15 18:52:00,1.67675,1.67696,1.67675,1.67696,6341984.0
2009-10-15 18:53:00,1.67713,1.67731,1.67711,1.67731,2548959.0
2009-10-15 18:54:00,1.67729,1.67763,1.67729,1.67762,8885203.0
2009-10-15 18:55:00,1.67772,1.67772,1.6775,1.67768,5522092.0
2009-10-15 18:56:00,1.6777,1.67798,1.6777,1.67798,35071641.0
2009-10-15 18:57:00,1.67801,1.67839,1.67801,1.67839,3269745.0
2009-10-15 18:58:00,1.67827,1.67832,1.67811,1.67832,13377048.0
2009-10-15 18:59:00,1.67845,1.67858,1.67845,1.67846,4589515.0
2009-10-15 19:00:00,1.67833,1.67833,1.67813,1.67818,67031601.0
2009-10-15 19:01:00,1.67816,1.67844,1.67816,1.67831,8375709.0
2009-10-15 19:02:00,1.67845,1.67875,1.67843,1.67875,10591122.0
2009-10-15 19:03:00,1.67887,1.67896,1.67885,1.67885,5623471.0
2009-10-15 19:04:00,1.67888,1.6793,1.67888,1.6793,5596362.0
2009-10-15 19:05:00,1.67934,1.67963,1.67929,1.67963,3281909.0
2009-10-15 19:06:00,1.67973,1.67978,1.67958,1.67978,4653489.0
2009-10-15 19:07:00,1.67986,1.67989,1.67968,1.67979,12415752.0
2009-10-15 19:08:00,1.67997,1.68002,1.67986,1.67986,23806912.0
2009-10-15 19:09:00,1.67997,1.68031,1.67997,1.68025,7417536.0
2009-10-15 19:10:00,1.68021,1.68024,1.68004,1.68014,6903381.0
2009-10-15 19:11:00,1.68008,1.6802,1.67988,1.6802,10801809.0
2009-10-15 19:12:00,1.68017,1.68017,1.68004,1.68004,21282521.0
2009-10-15 19:13:00,1.67999,1.67999,1.67986,1.67996,4599560.0
2009-10-15 19:14:00,1.68007,1.68033,1.68007,1.68033,3849208.0
2009-10-15 19:15:00,1.68031,1.68048,1.68031,1.68038,10377648.0
2009-10-15 19:16:00,1.68044,1.68044,1.68012,1.68012,11937383.0
2009-10-15 19:17:00,1.68005,1.68005,1.67961,1.67962,8325355.0
2009-10-15 19:18:00,1.67953,1.67953,1.67921,1.67921,7773750.0
2009-10-15 19:19:00,1.67907,1.6792,1.67907,1.6792,6876296.0
2009-10-15 19:20:00,1.67915,1.67942,1.67915,1.67942,7639038.0
2009-10-15 19:21:00,1.67926,1.67926,1.6791,1.67924,6483281.0
2009-10-15 19:22:00,1.67922,1.67922,1.6791,1.67916,10015776.0
2009-10-15 19:23:00,1.67905,1.67917,1.67892,1.67892,6312035.0
2009-10-15 19:24:00,1.67885,1.67885,1.67857,1.67862,7303348.0
2009-10-15 19:25:00,1.67868,1.67876,1.67838,1.67853,6585133.0
2009-10-15 19:26:00,1.67854,1.67874,1.67854,1.67874,5719471.0
2009-10-15 19:27:00,1.6786,1.67875,1.6785,1.67853,9092189.0
2009-10-15 19:28:00,1.6784,1.6784,1.67826,1.67833,3022233.0
2009-10-15 19:29:00,1.67826,1.67826,1.67751,1.67751,13526985.0
2009-10-15 19:30:00,1.67742,1.67742,1.67706,1.67714,39236190.0
2009-10-15 19:31:00,1.67705,1.67712,1.67703,1.67711,8133046.0
2009-10-15 19:32:00,1.67692,1.67692,1.67654,1.6767,4204327.0
2009-10-15 19:33:00,1.67684,1.67709,1.67684,1.67709,6929902.0
2009-10-15 19:34:00,1.67707,1.6771,1.67696,1.67702,23068668.0
2009-10-15 19:35:00,1.67708,1.67722,1.67699,1.67722,12753632.0
2009-10-15 19:36:00,1.67736,1.67758,1.67729,1.67758,14789476.0
2009-10-15 19:37:00,1.67782,1.67821,1.67782,1.67821,2722950.0
2009-10-15 19:38:00,1.67835,1.67859,1.67835,1.67842,11714864.0
2009-10-15 19:39:00,1.67838,1.67838,1.67807,1.6781,10122253.0
2009-10-15 19:40:00,1.67826,1.67855,1.67826,1.67855,8236520.0
2009-10-15 19:41:00,1.67859,1.6787,1.67851,1.6787,8264283.0
2009-10-15 19:42:00,1.67871,1.6788,1.6787,1.67871,28912383.0
2009-10-15 19:43:00,1.67883,1.67931,1.67883,1.67931,4567131.0
2009-10-15 19:44:00,1.67909,1.67916,1.6789,1.6789,2633490.0
2009-10-15 19:45:00,1.67884,1.67884,1.6786,1.67865,3924419.0
2009-10-15 19:46:00,1.67877,1.67936,1.67877,1.67936,4138388.0
2009-10-15 19:47:00,1.67954,1.68009,1.67954,1.68009,4333194.0
2009-10-15 19:48:00,1.68015,1.68025,1.68015,1.68021,14737863.0
2009-10-15 19:49:00,1.68011,1.68011,1.67991,1.67991,8586621.0
2009-10-15 19:50:00,1.67994,1.68013,1.67994,1.68013,17750999.0
2009-10-15 19:51:00,1.68017,1.68031,1.67993,1.67993,4487745.0
2009-10-15 19:52:00,1.67999,1.67999,1.67943,1.67943,8004651.0
2009-10-15 19:53:00,1.67941,1.6795,1.67926,1.67926,5249148.0
2009-10-15 19:54:00,1.67927,1.6793,1.67925,1.67927,25191516.0
2009-10-15 19:55:00,1.67917,1.67917,1.67861,1.67861,8932512.0
2009-10-15 19:56:00,1.67855,1.67857,1.67848,1.67856,3538633.0
2009-10-15 19:57:00,1.67849,1.67849,1.67832,1.67832,5006854.0
2009-10-15 19:58:00,1.67834,1.67859,1.67829,1.67833,29061253.0
2009-10-15 19:59:00,1.6783,1.67879,1.67798,1.67879,7506729.0
2009-10-15 20:00:00,1.67894,1.68018,1.67894,1.68018,10146192.0
2009-10-15 20:01:00,1.68023,1.68038,1.68005,1.68038,8594313.0
2009-10-15 20:02:00,1.68041,1.68092,1.68041,1.68092,10468116.0
2009-10-15 20:03:00,1.68098,1.68116,1.68092,1.68116,8495793.0
2009-10-15 20:04:00,1.6812,1.68143,1.6812,1.68143,6581214.0
2009-10-15 20:05:00,1.68149,1.68165,1.68139,1.68165,3978601.0
2009-10-15 20:06:00,1.6817,1.68203,1.6817,1.68203,11601000.0
2009-10-15 20:07:00,1.68209,1.68225,1.68203,1.68223,8099874.0
2009-10-15 20:08:00,1.68231,1.68287,1.68231,1.68287,12966040.0
2009-10-15 20:09:00,1.68288,1.68315,1.68287,1.68315,19704827.0
2009-10-15 20:10:00,1.6832,1.68339,1.6832,1.68332,10895845.0
2009-10-15 20:11:00,1.68345,1.68374,1.68345,1.68369,3767103.0
2009-10-15 20:12:00,1.68368,1.68368,1.6833,1.6833,10095467.0
2009-10-15 20:13:00,1.68327,1.68327,1.6831,1.68315,5488520.0
2009-10-15 20:14:00,1.68315,1.6832,1.68307,1.68317,10785452.0
2009-10-15 20:15:00,1.68315,1.68387,1.68315,1.68387,8765831.0
2009-10-15 20:16:00,1.68397,1.68397,1.68354,1.68354,7884480.0
2009-10-15 20:17:00,1.68344,1.68355,1.68342,1.68352,7047317.0
2009-10-15 20:18:00,1.68357,1.68405,1.68357,1.68403,13146532.0
2009-10-15 20:19:00,1.68412,1.68493,1.68412,1.68493,5956244.0
2009-10-15 20:20:00,1.68514,1.68577,1.68514,1.68577,2661588.0
2009-10-15 20:21:00,1.6856,1.68568,1.68559,1.68566,11936328.0
2009-10-15 20:22:00,1.68565,1.68581,1.68565,1.6857,41763925.0
2009-10-15 20:23:00,1.68569,1.68576,1.68559,1.68559,9234388.0
2009-10-15 20:24:00,1.68555,1.68564,1.68555,1.68564,23500350.0
2009-10-15 20:25:00,1.68528,1.68582,1.68528,1.68545,8195923.0
2009-10-15 20:26:00,1.68529,1.68529,1.68477,1.68477,15411783.0
2009-10-15 20:27:00,1.68459,1.68461,1.68423,1.68423,3452335.0
2009-10-15 20:28:00,1.68418,1.68418,1.68368,1.68368,9309275.0
2009-10-15 20:29:00,1.68363,1.68363,1.68318,1.68318,10067166.0
2009-10-15 20:30:00,1.68305,1.68305,1.68273,1.68273,17725461.0
2009-10-15 20:31:00,1.68264,1.68264,1.68239,1.6825,5261738.0
2009-10-15 20:32:00,1.68238,1.68238,1.6817,1.6817,6908682.0
2009-10-15 20:33:00,1.68165,1.68168,1.68133,1.68168,4184455.0
2009-10-15 20:34:00,1.68173,1.68183,1.68166,1.68166,21616224.0
2009-10-15 20:35:00,1.68148,1.6816,1.68131,1.68131,5442409.0
2009-10-15 20:36:00,1.68126,1.68126,1.68046,1.68053,9630885.0
2009-10-15 20:37:00,1.68051,1.68051,1.68006,1.68006,5307808.0
2009-10-15 20:38:00,1.67994,1.67999,1.67985,1.67999,9698583.0
2009-10-15 20:39:00,1.68008,1.68008,1.67957,1.68007,6630657.0
2009-10-15 20:40:00,1.6802,1.68054,1.6802,1.68054,12877176.0
2009-10-15 20:41:00,1.68067,1.68114,1.68067,1.68114,7784635.0
2009-10-15 20:42:00,1.68123,1.6813,1.68107,1.68107,15013711.0
2009-10-15 20:43:00,1.68113,1.68113,1.68094,1.68102,12416166.0
2009-10-15 20:44:00,1.68093,1.68093,1.68066,1.6808,6779754.0
2009-10-15 20:45:00,1.68084,1.68095,1.68069,1.68093,4679629.0
2009-10-15 20:46:00,1.68109,1.68117,1.68105,1.68105,18304223.0
2009-10-15 20:47:00,1.68095,1.68111,1.68095,1.68102,8564361.0
2009-10-15 20:48:00,1.68095,1.68095,1.68055,1.68055,14572107.0
2009-10-15 20:49:00,1.68044,1.68045,1.68019,1.68019,4336833.0
2009-10-15 20:50:00,1.68006,1.68006,1.67962,1.67962,8118202.0
2009-10-15 20:51:00,1.67977,1.6798,1.67961,1.6798,9003284.0
2009-10-15 20:52:00,1.67983,1.67983,1.67976,1.67982,15367812.0
2009-10-15 20:53:00,1.67978,1.67978,1.67961,1.67971,7963147.0
2009-10-15 20:54:00,1.6797,1.6797,1.67964,1.67964,10962828.0
2009-10-15 20:55:00,1.67967,1.67981,1.67952,1.67981,8729275.0
2009-10-15 20:56:00,1.67987,1.68003,1.67987,1.68003,19574730.0
2009-10-15 20:57:00,1.67996,1.67996,1.67974,1.67977,8137553.0
2009-10-15 20:58:00,1.67981,1.67993,1.67964,1.67993,3788577.0
2009-10-15 20:59:00,1.68011,1.68042,1.68011,1.68042,5151467.0
2009-10-15 21:00:00,1.68052,1.68079,1.68052,1.68077,9907699.0
2009-10-15 21:01:00,1.68078,1.68087,1.68075,1.68087,7904042.0
2009-10-15 21:02:00,1.68077,1.68077,1.68049,1.68066,31822833.0
2009-10-15 21:03:00,1.68072,1.68083,1.68056,1.68066,3993618.0
2009-10-15 21:04:00,1.68062,1.68084,1.68062,1.68084,4800200.0
2009-10-15 21:05:00,1.68092,1.68109,1.68092,1.68109,6524439.0
2009-10-15 21:06:00,1.68099,1.68107,1.6808,1.6808,4000542.0
2009-10-15 21:07:00,1.68073,1.68078,1.68056,1.68078,4252926.0
2009-10-15 21:08:00,1.68049,1.68103,1.68049,1.68103,11076549.0
2009-10-15 21:09:00,1.68115,1.68133,1.68115,1.68133,11874216.0
2009-10-15 21:10:00,1.68122,1.68122,1.68094,1.68094,3957786.0
2009-10-15 21:11:00,1.68101,1.68103,1.68089,1.68089,4104046.0
2009-10-15 21:12:00,1.68091,1.68105,1.68091,1.68105,4321067.0
2009-10-15 21:13:00,1.68111,1.68119,1.6808,1.6808,8053884.0
2009-10-15 21:14:00,1.68115,1.68115,1.68099,1.68113,5492427.0
2009-10-15 21:15:00,1.68098,1.68124,1.68069,1.68124,3762421.0
2009-10-15 21:16:00,1.68125,1.68141,1.68124,1.68141,5155588.0
2009-10-15 21:17:00,1.6814,1.6814,1.6813,1.68136,7724680.0
2009-10-15 21:18:00,1.68124,1.68127,1.68116,1.68116,7076412.0
2009-10-15 21:19:00,1.68083,1.68124,1.68083,1.681,4989733.0
2009-10-15 21:20:00,1.68095,1.68103,1.68084,1.68102,21923291.0
2009-10-15 21:21:00,1.6811,1.68126,1.68104,1.68126,18559154.0
2009-10-15 21:22:00,1.68134,1.6815,1.68129,1.6815,6279758.0
2009-10-15 21:23:00,1.68158,1.68199,1.68158,1.68185,12996933.0
2009-10-15 21:24:00,1.68182,1.68219,1.68182,1.68219,6901902.0
2009-10-15 21:25:00,1.68216,1.68256,1.68216,1.68256,8161188.0
2009-10-15 21:26:00,1.68245,1.68253,1.68238,1.68253,17734030.0
2009-10-15 21:27:00,1.68258,1.68258,1.68234,1.68254,10513959.0
2009-10-15 21:28:00,1.68275,1.68279,1.68247,1.68273,6780359.0
2009-10-15 21:29:00,1.68263,1.68279,1.68234,1.68279,5493043.0
2009-10-15 21:30:00,1.68291,1.68305,1.68286,1.68305,6109663.0
2009-10-15 21:31:00,1.68298,1.68298,1.6827,1.6827,10656606.0
2009-10-15 21:32:00,1.68272,1.68282,1.68265,1.68282,24319890.0
2009-10-15 21:33:00,1.68297,1.68309,1.68291,1.68301,4095462.0
2009-10-15 21:34:00,1.6829,1.68313,1.6829,1.68307,3550301.0
2009-10-15 21:35:00,1.683,1.683,1.68276,1.68276,7232018.0
2009-10-15 21:36:00,1.68279,1.68293,1.68263,1.68293,8623205.0
2009-10-15 21:37:00,1.68305,1.68305,1.6829,1.6829,6338959.0
2009-10-15 21:38:00,1.68284,1.68288,1.68274,1.68278,13135930.0
2009-10-15 21:39:00,1.6828,1.68299,1.6828,1.68293,6006544.0
2009-10-15 21:40:00,1.68264,1.68264,1.68218,1.68218,9950471.0
2009-10-15 21:41:00,1.68222,1.68222,1.68187,1.68187,5599422.0
2009-10-15 21:42:00,1.68176,1.68198,1.68176,1.68198,24831540.0
2009-10-15 21:43:00,1.68219,1.68219,1.6817,1.6817,4862582.0
2009-10-15 21:44:00,1.68169,1.6819,1.68169,1.68186,17946241.0
2009-10-15 21:45:00,1.68199,1.68206,1.68199,1.68203,8166953.0
2009-10-15 21:46:00,1.68185,1.68191,1.6816,1.68187,8686569.0
2009-10-15 21:47:00,1.68196,1.68211,1.68172,1.68206,8962707.0
2009-10-15 21:48:00,1.68204,1.68204,1.68177,1.68181,17568310.0
2009-10-15 21:49:00,1.6819,1.68218,1.6819,1.68216,13697776.0
2009-10-15 21:50:00,1.68233,1.6824,1.6823,1.68236,12595850.0
2009-10-15 21:51:00,1.68233,1.68252,1.68233,1.68237,6088564.0
2009-10-15 21:52:00,1.68228,1.68249,1.68228,1.68249,7842142.0
2009-10-15 21:53:00,1.68266,1.68275,1.68266,1.68274,10004735.0
2009-10-15 21:54:00,1.68291,1.68307,1.68291,1.68291,3508342.0
2009-10-15 21:55:00,1.68282,1.68295,1.68267,1.68289,9332836.0
2009-10-15 21:56:00,1.6827,1.6827,1.68242,1.68246,15224130.0
2009-10-15 21:57:00,1.68256,1.68256,1.68235,1.68253,7630405.0
2009-10-15 21:58:00,1.68246,1.68247,1.68231,1.68231,7788482.0
2009-10-15 21:59:00,1.68234,1.68241,1.68234,1.6824,12056800.0
2009-10-15 22:00:00,1.68228,1.68228,1.68201,1.68201,10354144.0
2009-10-15 22:01:00,1.68214,1.68228,1.68209,1.68212,7647498.0
2009-10-15 22:02:00,1.68215,1.6829,1.68215,1.6829,7129529.0
2009-10-15 22:03:00,1.68304,1.68333,1.68304,1.68331,26965755.0
2009-10-15 22:04:00,1.68327,1.68355,1.68327,1.6835,10415717.0
2009-10-15 22:05:00,1.68341,1.68361,1.6831,1.68338,11064823.0
2009-10-15 22:06:00,1.68336,1.68336,1.68314,1.68314,4295834.0
2009-10-15 22:07:00,1.68318,1.6833,1.68308,1.6833,10112426.0
2009-10-15 22:08:00,1.68334,1.68359,1.683,1.68355,7674539.0
2009-10-15 22:09:00,1.68367,1.68367,1.68327,1.68327,4558688.0
2009-10-15 22:10:00,1.68308,1.68311,1.68304,1.68311,18223387.0
2009-10-15 22:11:00,1.68326,1.68336,1.68319,1.68331,8432232.0
2009-10-15 22:12:00,1.68323,1.68337,1.68314,1.68337,4732518.0
2009-10-15 22:13:00,1.68351,1.68362,1.68345,1.68362,4455205.0
2009-10-15 22:14:00,1.68347,1.68358,1.68342,1.68358,12222938.0
2009-10-15 22:15:00,1.68362,1.68387,1.68362,1.68387,5677310.0
2009-10-15 22:16:00,1.68371,1.68396,1.6837,1.68393,10883964.0
2009-10-15 22:17:00,1.68405,1.68405,1.68375,1.68375,8484303.0
2009-10-15 22:18:00,1.68362,1.68362,1.6834,1.6834,12228062.0
2009-10-15 22:19:00,1.68347,1.68347,1.6832,1.6832,15854929.0
2009-10-15 22:20:00,1.68304,1.68304,1.68255,1.68271,47847220.0
2009-10-15 22:21:00,1.68283,1.68294,1.68281,1.68285,8242390.0
2009-10-15 22:22:00,1.68282,1.68309,1.68282,1.683,6964208.0
2009-10-15 22:23:00,1.68281,1.68281,1.68268,1.68275,15957884.0
2009-10-15 22:24:00,1.68269,1.68284,1.68263,1.68267,7611247.0
2009-10-15 22:25:00,1.68257,1.68257,1.68203,1.68225,6716902.0
2009-10-15 22:26:00,1.68247,1.6826,1.68212,1.6826,12100516.0
2009-10-15 22:27:00,1.68257,1.68257,1.68216,1.68238,14135777.0
2009-10-15 22:28:00,1.6823,1.68235,1.68202,1.68226,7003478.0
2009-10-15 22:29:00,1.68226,1.68226,1.68206,1.68212,7765357.0
2009-10-15 22:30:00,1.68217,1.68222,1.68198,1.68207,7499079.0
2009-10-15 22:31:00,1.68208,1.68214,1.68204,1.68214,7973448.0
2009-10-15 22:32:00,1.68218,1.68236,1.68215,1.68236,9024381.0
2009-10-15 22:33:00,1.68223,1.68244,1.68223,1.68244,12554373.0
2009-10-15 22:34:00,1.68238,1.68238,1.68224,1.68224,6336429.0
2009-10-15 22:35:00,1.68236,1.68236,1.68226,1.68226,1712599.0
2009-10-15 22:36:00,1.68246,1.68264,1.68242,1.68243,7626258.0
2009-10-15 22:37:00,1.68255,1.6826,1.68233,1.6826,8039297.0
2009-10-15 22:38:00,1.6827,1.68288,1.68266,1.68266,6068863.0
2009-10-15 22:39:00,1.68244,1.68257,1.68236,1.68236,9217554.0
2009-10-15 22:40:00,1.6823,1.6823,1.68196,1.68196,9017405.0
2009-10-15 22:41:00,1.68189,1.68189,1.6817,1.68189,6177321.0
2009-10-15 22:42:00,1.68196,1.68196,1.68168,1.68168,7961243.0
2009-10-15 22:43:00,1.6816,1.68178,1.68135,1.68178,12165907.0
2009-10-15 22:44:00,1.68184,1.68195,1.68176,1.68177,14354390.0
2009-10-15 22:45:00,1.68191,1.68192,1.68182,1.68182,16084090.0
2009-10-15 22:46:00,1.68176,1.68182,1.68141,1.68169,10567070.0
2009-10-15 22:47:00,1.68172,1.68176,1.68161,1.68161,5441729.0
2009-10-15 22:48:00,1.68147,1.6817,1.68131,1.68131,9250244.0
2009-10-15 22:49:00,1.6814,1.6815,1.6811,1.68145,4063013.0
2009-10-15 22:50:00,1.68139,1.68148,1.68122,1.68133,6791735.0
2009-10-15 22:51:00,1.68138,1.68138,1.68124,1.68124,8977309.0
2009-10-15 22:52:00,1.6812,1.68132,1.68105,1.68132,7365069.0
2009-10-15 22:53:00,1.68152,1.68152,1.68116,1.68116,16869964.0
2009-10-15 22:54:00,1.68099,1.68099,1.68082,1.68082,47589140.0
2009-10-15 22:55:00,1.6809,1.68107,1.6808,1.68107,15623094.0
2009-10-15 22:56:00,1.68091,1.68091,1.68077,1.68084,18675710.0
2009-10-15 22:57:00,1.68111,1.68119,1.68102,1.68116,17034164.0
2009-10-15 22:58:00,1.68102,1.68105,1.68099,1.68103,14874795.0
2009-10-15 22:59:00,1.68124,1.68146,1.68124,1.68143,6966292.0
2009-10-15 23:00:00,1.68141,1.68153,1.6814,1.68151,5928456.0
2009-10-15 23:01:00,1.68154,1.68166,1.68154,1.68162,3757404.0
2009-10-15 23:02:00,1.68165,1.68167,1.68126,1.68161,9077478.0
2009-10-15 23:03:00,1.68164,1.68168,1.68149,1.68156,23544595.0
2009-10-15 23:04:00,1.68165,1.68165,1.68152,1.68152,11195615.0
2009-10-15 23:05:00,1.68162,1.68168,1.68147,1.68147,10264856.0
2009-10-15 23:06:00,1.68153,1.68203,1.68153,1.68203,8369623.0
2009-10-15 23:07:00,1.68203,1.68224,1.68203,1.68221,5061751.0
2009-10-15 23:08:00,1.68204,1.68205,1.68147,1.68159,3818830.0
2009-10-15 23:09:00,1.68162,1.68195,1.68162,1.68182,5370593.0
2009-10-15 23:10:00,1.6818,1.68186,1.68174,1.68174,16901885.0
2009-10-15 23:11:00,1.68157,1.68167,1.68141,1.68167,7607360.0
2009-10-15 23:12:00,1.68179,1.68198,1.68179,1.68181,6769518.0
2009-10-15 23:13:00,1.68167,1.68167,1.68138,1.68158,6405929.0
2009-10-15 23:14:00,1.68165,1.68165,1.68135,1.68156,2702064.0
2009-10-15 23:15:00,1.68162,1.68165,1.68154,1.68154,6446011.0
2009-10-15 23:16:00,1.68148,1.68155,1.68122,1.6815,4151705.0
2009-10-15 23:17:00,1.68149,1.68179,1.68149,1.68179,8915169.0
2009-10-15 23:18:00,1.68166,1.6817,1.68055,1.68111,8514996.0
2009-10-15 23:19:00,1.68116,1.68116,1.68089,1.68106,5443094.0
2009-10-15 23:20:00,1.68099,1.68125,1.68068,1.68125,11554539.0
2009-10-15 23:21:00,1.68147,1.68173,1.68147,1.68172,9449167.0
2009-10-15 23:22:00,1.68169,1.68169,1.68142,1.68142,9732386.0
2009-10-15 23:23:00,1.6815,1.68163,1.68148,1.68163,4302387.0
2009-10-15 23:24:00,1.68151,1.68172,1.68151,1.68172,8571247.0
2009-10-15 23:25:00,1.68177,1.68178,1.68125,1.68178,16166402.0
2009-10-15 23:26:00,1.68175,1.6818,1.68148,1.68148,6933277.0
2009-10-15 23:27:00,1.68153,1.68168,1.68149,1.68168,12258392.0
2009-10-15 23:28:00,1.68178,1.68192,1.68169,1.68192,8479850.0
2009-10-15 23:29:00,1.68175,1.6819,1.68175,1.6818,5837135.0
2009-10-15 23:30:00,1.68168,1.68168,1.68124,1.68126,11675574.0
2009-10-15 23:31:00,1.68159,1.68166,1.68158,1.68162,10175343.0
2009-10-15 23:32:00,1.68154,1.68165,1.68149,1.68149,12869406.0
2009-10-15 23:33:00,1.68158,1.68169,1.68158,1.68169,17296468.0
2009-10-15 23:34:00,1.68173,1.68174,1.68153,1.68153,5788341.0
2009-10-15 23:35:00,1.6814,1.68152,1.68121,1.68152,6772267.0
2009-10-15 23:36:00,1.68154,1.68172,1.68154,1.68162,20208426.0
2009-10-15 23:37:00,1.6817,1.6817,1.6817,1.6817,12900598.0
2009-10-15 23:38:00,1.68165,1.68172,1.68145,1.68158,12900598.0
2009-10-15 23:39:00,1.68158,1.68158,1.68012,1.68147,7413272.0
2009-10-15 23:40:00,1.68105,1.68138,1.68088,1.68091,16917344.0
2009-10-15 23:41:00,1.68135,1.68156,1.68116,1.68156,4303978.0
2009-10-15 23:42:00,1.68169,1.68169,1.68134,1.68147,7450947.0
2009-10-15 23:43:00,1.68149,1.68149,1.68102,1.68137,10382914.0
2009-10-15 23:44:00,1.68134,1.68138,1.68127,1.68133,12452882.0
2009-10-15 23:45:00,1.68131,1.68131,1.6811,1.68128,7570082.0
2009-10-15 23:46:00,1.6813,1.6813,1.68095,1.6813,4987595.0
2009-10-15 23:47:00,1.68127,1.68127,1.68096,1.68116,6436505.0
2009-10-15 23:48:00,1.68121,1.68139,1.68114,1.68139,10431806.0
2009-10-15 23:49:00,1.68096,1.68096,1.68086,1.68086,6758712.0
2009-10-15 23:50:00,1.68114,1.68114,1.68088,1.68088,5468899.0
2009-10-15 23:51:00,1.68081,1.68081,1.68063,1.68081,14445738.0
2009-10-15 23:52:00,1.68078,1.68084,1.68073,1.68078,6141682.0
2009-10-15 23:53:00,1.68079,1.6808,1.6806,1.6806,8026480.0
2009-10-15 23:54:00,1.68065,1.68079,1.68065,1.68068,5774267.0
2009-10-15 23:55:00,1.6806,1.68071,1.68047,1.68071,7332039.0
2009-10-15 23:56:00,1.68046,1.68091,1.68046,1.68078,4759452.0
2009-10-15 23:57:00,1.68073,1.68085,1.68065,1.68065,10570932.0
2009-10-15 23:58:00,1.6806,1.68071,1.6806,1.68061,3997562.0
2009-10-15 23:59:00,1.68056,1.68061,1.68034,1.68047,6382826.0
2009-10-16 00:00:00,1.68027,1.68027,1.68003,1.68003,6407959.0
2009-10-16 00:01:00,1.67998,1.68005,1.67982,1.68005,11072443.0
2009-10-16 00:02:00,1.68016,1.68037,1.6797,1.6797,12564292.0
2009-10-16 00:03:00,1.68022,1.68033,1.6802,1.68032,5646790.0
2009-10-16 00:04:00,1.68036,1.68042,1.68029,1.68031,3191438.0
2009-10-16 00:05:00,1.68028,1.68032,1.68024,1.68028,4537462.0
2009-10-16 00:06:00,1.68003,1.68003,1.67968,1.67968,8488120.0
2009-10-16 00:07:00,1.67963,1.67981,1.67963,1.67969,9083218.0
2009-10-16 00:08:00,1.67974,1.67977,1.67969,1.67974,11641653.0
2009-10-16 00:09:00,1.67968,1.67985,1.67959,1.67985,7166874.0
2009-10-16 00:10:00,1.67995,1.68015,1.67985,1.68015,17346426.0
2009-10-16 00:11:00,1.68017,1.68038,1.68017,1.68038,7839227.0
2009-10-16 00:12:00,1.68026,1.68037,1.68026,1.68027,17531016.0
2009-10-16 00:13:00,1.68035,1.68035,1.67983,1.68024,11919330.0
2009-10-16 00:14:00,1.68016,1.68026,1.68006,1.68006,7954575.0
2009-10-16 00:15:00,1.68014,1.6802,1.68013,1.6802,4594418.0
2009-10-16 00:16:00,1.68018,1.68026,1.68013,1.68013,7001376.0
2009-10-16 00:17:00,1.68004,1.6801,1.67993,1.67993,15425851.0
2009-10-16 00:18:00,1.67983,1.67998,1.67978,1.67994,13508361.0
2009-10-16 00:19:00,1.67984,1.67994,1.67975,1.67994,35689248.0
2009-10-16 00:20:00,1.68001,1.68035,1.68001,1.68028,3216114.0
2009-10-16 00:21:00,1.68021,1.68024,1.68004,1.68024,18120983.0
2009-10-16 00:22:00,1.6801,1.6802,1.68004,1.68004,8746570.0
2009-10-16 00:23:00,1.68022,1.68032,1.6802,1.68026,5334844.0
2009-10-16 00:24:00,1.68037,1.68041,1.68025,1.68025,11164275.0
2009-10-16 00:25:00,1.68032,1.68032,1.68015,1.6802,10607489.0
2009-10-16 00:26:00,1.68011,1.68027,1.68011,1.68019,6838022.0
2009-10-16 00:27:00,1.68018,1.68018,1.67994,1.67994,4192248.0
2009-10-16 00:28:00,1.67976,1.67993,1.67976,1.67993,17372430.0
2009-10-16 00:29:00,1.68001,1.6801,1.67993,1.6801,13591942.0
2009-10-16 00:30:00,1.68012,1.68034,1.68012,1.68034,6840356.0
2009-10-16 00:31:00,1.68031,1.68031,1.67986,1.6802,5934688.0
2009-10-16 00:32:00,1.68011,1.68012,1.67982,1.68011,3162743.0
2009-10-16 00:33:00,1.68025,1.68025,1.68014,1.68014,9651929.0
2009-10-16 00:34:00,1.68016,1.68036,1.68016,1.68036,7423206.0
2009-10-16 00:35:00,1.68036,1.68053,1.68004,1.68017,7038710.0
2009-10-16 00:36:00,1.6802,1.6802,1.68005,1.68008,3896756.0
2009-10-16 00:37:00,1.68004,1.68005,1.67975,1.67981,11436581.0
2009-10-16 00:38:00,1.67978,1.67991,1.67953,1.67967,12478102.0
2009-10-16 00:39:00,1.67978,1.67982,1.6796,1.67971,11200265.0
2009-10-16 00:40:00,1.67981,1.67994,1.67981,1.67992,15846453.0
2009-10-16 00:41:00,1.67993,1.67999,1.67983,1.67993,11665382.0
2009-10-16 00:42:00,1.67993,1.68002,1.67993,1.68002,4590236.0
2009-10-16 00:43:00,1.68004,1.68006,1.67987,1.67987,11468620.0
2009-10-16 00:44:00,1.67986,1.67986,1.67929,1.67975,3447919.0
2009-10-16 00:45:00,1.67965,1.67974,1.67964,1.67971,36754612.0
2009-10-16 00:46:00,1.67981,1.67981,1.6797,1.67981,7844682.0
2009-10-16 00:47:00,1.67979,1.67993,1.67979,1.67981,7250813.0
2009-10-16 00:48:00,1.67985,1.6799,1.67978,1.67978,6511176.0
2009-10-16 00:49:00,1.67985,1.67994,1.67964,1.67964,15048189.0
2009-10-16 00:50:00,1.67972,1.67972,1.6796,1.6796,28636254.0
2009-10-16 00:51:00,1.67973,1.67978,1.67961,1.67978,6122744.0
2009-10-16 00:52:00,1.67978,1.67982,1.6797,1.67982,7385504.0
2009-10-16 00:53:00,1.67992,1.68033,1.67992,1.68033,3151727.0
2009-10-16 00:54:00,1.68019,1.68031,1.67993,1.67993,5889264.0
2009-10-16 00:55:00,1.67987,1.67995,1.67977,1.67995,13421832.0
2009-10-16 00:56:00,1.67992,1.67992,1.67982,1.67986,13119565.0
2009-10-16 00:57:00,1.67994,1.68032,1.67994,1.68026,8152825.0
2009-10-16 00:58:00,1.68038,1.68038,1.68014,1.68014,4863093.0
2009-10-16 00:59:00,1.6803,1.6803,1.68012,1.68023,7836199.0
2009-10-16 01:00:00,1.6804,1.68061,1.6804,1.68046,10586900.0
2009-10-16 01:01:00,1.68042,1.68042,1.67968,1.67968,6211948.0
2009-10-16 01:02:00,1.67973,1.67998,1.67973,1.67998,3238226.0
2009-10-16 01:03:00,1.6799,1.68002,1.6799,1.68002,11448560.0
2009-10-16 01:04:00,1.68,1.68001,1.67987,1.67991,11882860.0
2009-10-16 01:05:00,1.67985,1.6799,1.67958,1.6799,10901702.0
2009-10-16 01:06:00,1.67999,1.68014,1.67999,1.68014,5514728.0
2009-10-16 01:07:00,1.68016,1.68024,1.67985,1.68024,3863106.0
2009-10-16 01:08:00,1.68014,1.68014,1.67989,1.67989,7029167.0
2009-10-16 01:09:00,1.67977,1.67985,1.67977,1.67985,20000778.0
2009-10-16 01:10:00,1.67996,1.68,1.67989,1.68,15591322.0
2009-10-16 01:11:00,1.67997,1.67997,1.67982,1.67986,5137514.0
2009-10-16 01:12:00,1.67982,1.67996,1.67976,1.67976,5807842.0
2009-10-16 01:13:00,1.67975,1.67997,1.67963,1.67997,8405928.0
2009-10-16 01:14:00,1.68011,1.68052,1.68011,1.68028,4367406.0
2009-10-16 01:15:00,1.68017,1.68052,1.68017,1.68052,21999984.0
2009-10-16 01:16:00,1.68049,1.68049,1.68039,1.68043,3496628.0
2009-10-16 01:17:00,1.68052,1.68092,1.68052,1.6809,14457990.0
2009-10-16 01:18:00,1.68091,1.68091,1.6803,1.68036,10710988.0
2009-10-16 01:19:00,1.68044,1.68052,1.68023,1.68023,6451193.0
2009-10-16 01:20:00,1.68022,1.68036,1.6802,1.68033,10140705.0
2009-10-16 01:21:00,1.68047,1.68051,1.68036,1.68051,2128886.0
2009-10-16 01:22:00,1.68041,1.68049,1.68024,1.68024,5140137.0
2009-10-16 01:23:00,1.68022,1.68041,1.68018,1.68018,11696366.0
2009-10-16 01:24:00,1.68028,1.68037,1.68028,1.68034,5628144.0
2009-10-16 01:25:00,1.68043,1.68057,1.68012,1.68045,6238299.0
2009-10-16 01:26:00,1.68058,1.68069,1.68058,1.6806,11994077.0
2009-10-16 01:27:00,1.6806,1.6806,1.68028,1.68029,8008805.0
2009-10-16 01:28:00,1.68032,1.68032,1.67974,1.67974,4300618.0
2009-10-16 01:29:00,1.6798,1.68011,1.6798,1.68011,12405120.0
2009-10-16 01:30:00,1.68022,1.68034,1.68007,1.68034,9843211.0
2009-10-16 01:31:00,1.68026,1.68082,1.68026,1.68082,3559388.0
2009-10-16 01:32:00,1.68099,1.68147,1.68099,1.68147,7053455.0
2009-10-16 01:33:00,1.68154,1.68223,1.68154,1.68223,8846102.0
2009-10-16 01:34:00,1.68233,1.68274,1.68233,1.68274,6493376.0
2009-10-16 01:35:00,1.68274,1.68274,1.68248,1.68248,6800194.0
2009-10-16 01:36:00,1.68239,1.68276,1.68239,1.68276,8849710.0
2009-10-16 01:37:00,1.68295,1.68295,1.68121,1.68273,6891338.0
2009-10-16 01:38:00,1.68293,1.68315,1.68293,1.68306,3615437.0
2009-10-16 01:39:00,1.68307,1.68353,1.68307,1.68323,14417530.0
2009-10-16 01:40:00,1.6835,1.68387,1.6835,1.68379,6603674.0
2009-10-16 01:41:00,1.68375,1.68375,1.68351,1.68368,5957456.0
2009-10-16 01:42:00,1.6835,1.68358,1.68338,1.68338,5990369.0
2009-10-16 01:43:00,1.68341,1.6836,1.68336,1.6836,2889973.0
2009-10-16 01:44:00,1.6836,1.68403,1.6835,1.68403,6473254.0
2009-10-16 01:45:00,1.68403,1.68425,1.68372,1.68408,9301039.0
2009-10-16 01:46:00,1.68404,1.68422,1.68404,1.68419,6582245.0
2009-10-16 01:47:00,1.68407,1.68428,1.68407,1.6842,10419965.0
2009-10-16 01:48:00,1.68411,1.68413,1.68388,1.68388,15439281.0
2009-10-16 01:49:00,1.6839,1.68394,1.68382,1.68382,18233676.0
2009-10-16 01:50:00,1.68387,1.68387,1.68364,1.68364,7765569.0
2009-10-16 01:51:00,1.68356,1.68356,1.68339,1.6835,9371921.0
2009-10-16 01:52:00,1.68349,1.68349,1.68336,1.68336,5062379.0
2009-10-16 01:53:00,1.68344,1.68368,1.6821,1.68368,5702878.0
2009-10-16 01:54:00,1.68373,1.68379,1.68367,1.68377,7018712.0
2009-10-16 01:55:00,1.68377,1.684,1.68374,1.684,10210567.0
2009-10-16 01:56:00,1.68407,1.6842,1.68394,1.68409,5001544.0
2009-10-16 01:57:00,1.6841,1.6841,1.68389,1.68394,10484446.0
2009-10-16 01:58:00,1.68402,1.68422,1.68395,1.68422,14839749.0
2009-10-16 01:59:00,1.68414,1.68436,1.68414,1.68427,8718788.0
2009-10-16 02:00:00,1.68396,1.68396,1.6835,1.6835,7006226.0
2009-10-16 02:01:00,1.68326,1.68345,1.68312,1.68345,14276600.0
2009-10-16 02:02:00,1.68374,1.68398,1.68374,1.68398,15676573.0
2009-10-16 02:03:00,1.68376,1.68392,1.68375,1.68375,19502630.0
2009-10-16 02:04:00,1.68384,1.68386,1.68382,1.68386,15020762.0
2009-10-16 02:05:00,1.68382,1.68396,1.68378,1.68396,45022840.0
2009-10-16 02:06:00,1.68414,1.68449,1.68414,1.68449,16839654.0
2009-10-16 02:07:00,1.6842,1.68421,1.68411,1.68411,8111304.0
2009-10-16 02:08:00,1.68413,1.68413,1.6837,1.6837,8864726.0
2009-10-16 02:09:00,1.68357,1.68367,1.68323,1.68326,6669677.0
2009-10-16 02:10:00,1.68323,1.68323,1.68278,1.68314,4074421.0
2009-10-16 02:11:00,1.68311,1.68343,1.68311,1.68331,9398748.0
2009-10-16 02:12:00,1.68344,1.68344,1.68322,1.68322,5873426.0
2009-10-16 02:13:00,1.68303,1.6831,1.68269,1.68302,9763531.0
2009-10-16 02:14:00,1.68305,1.68314,1.68305,1.68312,17543730.0
2009-10-16 02:15:00,1.68288,1.68288,1.68226,1.68226,14723958.0
2009-10-16 02:16:00,1.68226,1.68246,1.68226,1.68233,12573284.0
2009-10-16 02:17:00,1.68223,1.68223,1.68191,1.6821,8376729.0
2009-10-16 02:18:00,1.68213,1.6822,1.68188,1.6822,6050860.0
2009-10-16 02:19:00,1.68216,1.68222,1.68208,1.68222,9442309.0
2009-10-16 02:20:00,1.68239,1.68269,1.68239,1.68256,9886898.0
2009-10-16 02:21:00,1.68263,1.68263,1.68242,1.68242,6585138.0
2009-10-16 02:22:00,1.68233,1.68233,1.68159,1.68159,7653559.0
2009-10-16 02:23:00,1.68149,1.68171,1.68149,1.68171,7659191.0
2009-10-16 02:24:00,1.68157,1.68168,1.68136,1.68136,1723109.0
2009-10-16 02:25:00,1.6811,1.68114,1.68104,1.68114,6808242.0
2009-10-16 02:26:00,1.68119,1.68127,1.68113,1.68116,12534318.0
2009-10-16 02:27:00,1.68134,1.68134,1.68101,1.68115,8624216.0
2009-10-16 02:28:00,1.68117,1.68137,1.68112,1.68112,7896068.0
2009-10-16 02:29:00,1.68117,1.68123,1.681,1.68123,6880518.0
2009-10-16 02:30:00,1.68114,1.68117,1.68101,1.68114,7697603.0
2009-10-16 02:31:00,1.68115,1.68145,1.68108,1.68142,7644881.0
2009-10-16 02:32:00,1.68153,1.68173,1.68142,1.68173,15326657.0
2009-10-16 02:33:00,1.68182,1.68207,1.68158,1.68205,11286738.0
2009-10-16 02:34:00,1.68184,1.68206,1.68171,1.68206,6195833.0
2009-10-16 02:35:00,1.68216,1.68224,1.68211,1.68224,7791224.0
2009-10-16 02:36:00,1.68241,1.68243,1.68211,1.68211,15792068.0
2009-10-16 02:37:00,1.68198,1.68198,1.68174,1.68174,6939920.0
2009-10-16 02:38:00,1.68181,1.68196,1.68181,1.68196,7829762.0
2009-10-16 02:39:00,1.68185,1.68186,1.68179,1.6818,44204740.0
2009-10-16 02:40:00,1.68197,1.68205,1.68197,1.68199,14939160.0
2009-10-16 02:41:00,1.68185,1.68193,1.68174,1.68176,12331644.0
2009-10-16 02:42:00,1.68189,1.68246,1.68189,1.68246,8122059.0
2009-10-16 02:43:00,1.68238,1.68253,1.68222,1.68243,10534224.0
2009-10-16 02:44:00,1.68254,1.68263,1.68252,1.68263,5592305.0
2009-10-16 02:45:00,1.68255,1.68255,1.68247,1.68252,13295912.0
2009-10-16 02:46:00,1.68258,1.68258,1.68232,1.68244,4503847.0
2009-10-16 02:47:00,1.68243,1.68276,1.68243,1.6826,5197143.0
2009-10-16 02:48:00,1.68263,1.68263,1.68194,1.68194,8708284.0
2009-10-16 02:49:00,1.68171,1.68176,1.6816,1.68173,18884333.0
2009-10-16 02:50:00,1.68187,1.6819,1.68184,1.68186,4784517.0
2009-10-16 02:51:00,1.68179,1.68203,1.68157,1.68203,8005989.0
2009-10-16 02:52:00,1.68195,1.68195,1.68172,1.68172,9954155.0
2009-10-16 02:53:00,1.68163,1.68168,1.68147,1.68159,4310055.0
2009-10-16 02:54:00,1.68158,1.68193,1.68141,1.68181,10140048.0
2009-10-16 02:55:00,1.68198,1.68204,1.68188,1.68188,10297298.0
2009-10-16 02:56:00,1.68195,1.68222,1.68193,1.68222,26491555.0
2009-10-16 02:57:00,1.68215,1.68215,1.68204,1.68204,7566097.0
2009-10-16 02:58:00,1.68205,1.68223,1.68205,1.68223,8449337.0
2009-10-16 02:59:00,1.68213,1.68217,1.68208,1.68217,10493704.0
2009-10-16 03:00:00,1.68227,1.68227,1.68222,1.68222,12954548.0
2009-10-16 03:01:00,1.68211,1.68211,1.68196,1.68196,7616349.0
2009-10-16 03:02:00,1.68209,1.68218,1.68193,1.682,7291356.0
2009-10-16 03:03:00,1.68192,1.68195,1.68186,1.68195,14253465.0
2009-10-16 03:04:00,1.68198,1.68198,1.68167,1.68178,8945496.0
2009-10-16 03:05:00,1.68186,1.68203,1.68186,1.68196,3564301.0
2009-10-16 03:06:00,1.68185,1.68194,1.68183,1.68189,10079323.0
2009-10-16 03:07:00,1.68177,1.68177,1.68159,1.68159,7492254.0
2009-10-16 03:08:00,1.68165,1.68176,1.6815,1.6815,6035451.0
2009-10-16 03:09:00,1.68156,1.68167,1.68141,1.68141,12430522.0
2009-10-16 03:10:00,1.6813,1.6816,1.6813,1.68139,14250707.0
2009-10-16 03:11:00,1.68122,1.68122,1.68101,1.68105,16827883.0
2009-10-16 03:12:00,1.68107,1.68107,1.68055,1.6808,8192602.0
2009-10-16 03:13:00,1.68081,1.68109,1.68081,1.68101,8543885.0
2009-10-16 03:14:00,1.68117,1.68123,1.68109,1.68117,8001326.0
2009-10-16 03:15:00,1.68106,1.68119,1.68104,1.68104,17663635.0
2009-10-16 03:16:00,1.68099,1.68111,1.68099,1.68102,4998028.0
2009-10-16 03:17:00,1.68075,1.68079,1.68061,1.68061,24928758.0
2009-10-16 03:18:00,1.68071,1.68076,1.68069,1.68072,5755394.0
2009-10-16 03:19:00,1.68056,1.68071,1.6805,1.68071,10758427.0
2009-10-16 03:20:00,1.68104,1.68138,1.68104,1.68138,6550925.0
2009-10-16 03:21:00,1.68134,1.68134,1.68104,1.68108,12213789.0
2009-10-16 03:22:00,1.68101,1.68101,1.68084,1.68099,5960467.0
2009-10-16 03:23:00,1.68097,1.681,1.68085,1.68085,9235521.0
2009-10-16 03:24:00,1.68076,1.68088,1.68072,1.68079,6746284.0
2009-10-16 03:25:00,1.68077,1.68077,1.68055,1.68069,3796706.0
2009-10-16 03:26:00,1.68096,1.68127,1.68096,1.68117,4311919.0
2009-10-16 03:27:00,1.68099,1.68099,1.68092,1.68096,25330580.0
2009-10-16 03:28:00,1.68089,1.68098,1.68085,1.68093,10196735.0
2009-10-16 03:29:00,1.68097,1.68132,1.68097,1.68132,6040202.0
2009-10-16 03:30:00,1.68128,1.68131,1.68116,1.68116,5986312.0
2009-10-16 03:31:00,1.68122,1.68147,1.68103,1.68147,7161343.0
2009-10-16 03:32:00,1.68154,1.68175,1.68154,1.68175,10585942.0
2009-10-16 03:33:00,1.68173,1.68181,1.68173,1.68176,19455870.0
2009-10-16 03:34:00,1.68185,1.68192,1.68159,1.68159,8638920.0
2009-10-16 03:35:00,1.68146,1.68146,1.68117,1.68117,7139655.0
2009-10-16 03:36:00,1.68133,1.68147,1.68132,1.68146,12930986.0
2009-10-16 03:37:00,1.68142,1.68142,1.68124,1.6814,6791863.0
2009-10-16 03:38:00,1.6813,1.68133,1.68106,1.68106,17036124.0
2009-10-16 03:39:00,1.68095,1.68105,1.68087,1.68105,24128651.0
2009-10-16 03:40:00,1.68126,1.6815,1.68106,1.68106,4904879.0
2009-10-16 03:41:00,1.68129,1.68129,1.68112,1.68112,7006349.0
2009-10-16 03:42:00,1.6812,1.68121,1.68113,1.68117,7871884.0
2009-10-16 03:43:00,1.68124,1.68167,1.68124,1.68167,5043620.0
2009-10-16 03:44:00,1.68182,1.68189,1.68144,1.68175,3844305.0
2009-10-16 03:45:00,1.68185,1.68216,1.68175,1.68216,5165938.0
2009-10-16 03:46:00,1.68197,1.68239,1.68197,1.682,7410639.0
2009-10-16 03:47:00,1.68195,1.68195,1.68173,1.68173,4653815.0
2009-10-16 03:48:00,1.68167,1.68167,1.68151,1.68158,4366935.0
2009-10-16 03:49:00,1.68155,1.68168,1.68155,1.68168,3964926.0
2009-10-16 03:50:00,1.68186,1.68208,1.68186,1.68208,11718362.0
2009-10-16 03:51:00,1.68209,1.68225,1.68188,1.68188,10944125.0
2009-10-16 03:52:00,1.68213,1.68225,1.68196,1.68202,4439841.0
2009-10-16 03:53:00,1.68207,1.68219,1.68205,1.68212,4206670.0
2009-10-16 03:54:00,1.68223,1.68223,1.68203,1.6822,6951244.0
2009-10-16 03:55:00,1.68212,1.68216,1.6821,1.6821,4418848.0
2009-10-16 03:56:00,1.68214,1.6822,1.68211,1.68212,3928408.0
2009-10-16 03:57:00,1.682,1.68205,1.68193,1.68193,33031803.0
2009-10-16 03:58:00,1.68203,1.6821,1.68203,1.68208,7757425.0
2009-10-16 03:59:00,1.68202,1.68202,1.68187,1.68188,10119191.0
2009-10-16 04:00:00,1.68188,1.682,1.68181,1.68181,4916928.0
2009-10-16 04:01:00,1.68177,1.68177,1.68165,1.68165,3991335.0
2009-10-16 04:02:00,1.68157,1.68165,1.68141,1.68159,7878354.0
2009-10-16 04:03:00,1.68164,1.68189,1.68164,1.68189,18175230.0
2009-10-16 04:04:00,1.68179,1.68179,1.68148,1.68151,9078809.0
2009-10-16 04:05:00,1.6815,1.68158,1.68148,1.68157,11478186.0
2009-10-16 04:06:00,1.68161,1.68168,1.68147,1.68156,8354996.0
2009-10-16 04:07:00,1.68157,1.68157,1.68152,1.68154,16715040.0
2009-10-16 04:08:00,1.68151,1.68156,1.68145,1.68145,9793630.0
2009-10-16 04:09:00,1.68129,1.68148,1.68129,1.68148,7493955.0
2009-10-16 04:10:00,1.68149,1.68186,1.68149,1.68186,4379312.0
2009-10-16 04:11:00,1.68191,1.68193,1.68177,1.68177,15719638.0
2009-10-16 04:12:00,1.68167,1.6817,1.68154,1.6817,8095624.0
2009-10-16 04:13:00,1.68186,1.68192,1.68181,1.68181,17269756.0
2009-10-16 04:14:00,1.6817,1.6817,1.68141,1.68149,4274024.0
2009-10-16 04:15:00,1.68155,1.68176,1.68155,1.68165,6283369.0
2009-10-16 04:16:00,1.68163,1.68163,1.68148,1.68152,13207283.0
2009-10-16 04:17:00,1.68134,1.68167,1.68134,1.68167,13950668.0
2009-10-16 04:18:00,1.68173,1.68202,1.68173,1.68202,7319826.0
2009-10-16 04:19:00,1.68215,1.68227,1.68215,1.68222,13312488.0
2009-10-16 04:20:00,1.68217,1.68217,1.68156,1.68198,6780508.0
2009-10-16 04:21:00,1.68192,1.68196,1.68183,1.68196,10173696.0
2009-10-16 04:22:00,1.68198,1.68216,1.68198,1.68216,5359257.0
2009-10-16 04:23:00,1.68224,1.68243,1.68224,1.68243,9223215.0
2009-10-16 04:24:00,1.68243,1.68261,1.68237,1.68249,5987907.0
2009-10-16 04:25:00,1.68271,1.68355,1.68271,1.68326,21700848.0
2009-10-16 04:26:00,1.68317,1.68317,1.68284,1.68291,3854155.0
2009-10-16 04:27:00,1.68292,1.68335,1.68292,1.68335,7584458.0
2009-10-16 04:28:00,1.68345,1.68379,1.68343,1.68379,5569149.0
2009-10-16 04:29:00,1.68394,1.68434,1.68394,1.68434,17061753.0
2009-10-16 04:30:00,1.68447,1.68473,1.68447,1.68473,9788201.0
2009-10-16 04:31:00,1.68488,1.68515,1.68488,1.68515,9167182.0
2009-10-16 04:32:00,1.68513,1.6855,1.68513,1.68541,3407695.0
2009-10-16 04:33:00,1.68549,1.6857,1.68544,1.68544,14204407.0
2009-10-16 04:34:00,1.68549,1.68578,1.68539,1.68539,8405214.0
2009-10-16 04:35:00,1.68581,1.68642,1.68581,1.68642,23180460.0
2009-10-16 04:36:00,1.6866,1.68686,1.6866,1.68686,8851980.0
2009-10-16 04:37:00,1.68685,1.68712,1.68679,1.68679,41264650.0
2009-10-16 04:38:00,1.68677,1.68738,1.68677,1.68738,11339851.0
2009-10-16 04:39:00,1.68765,1.68778,1.68765,1.68776,2640987.0
2009-10-16 04:40:00,1.68764,1.68764,1.68753,1.68753,5718912.0
2009-10-16 04:41:00,1.68744,1.68744,1.68718,1.6873,13523846.0
2009-10-16 04:42:00,1.68725,1.68727,1.68711,1.68716,6639017.0
2009-10-16 04:43:00,1.68726,1.68734,1.6872,1.68734,7438190.0
2009-10-16 04:44:00,1.68754,1.68767,1.68751,1.68751,8977704.0
2009-10-16 04:45:00,1.68752,1.68757,1.68742,1.6875,9927699.0
2009-10-16 04:46:00,1.68756,1.68766,1.68748,1.68766,5800591.0
2009-10-16 04:47:00,1.68761,1.68761,1.68736,1.68736,11029682.0
2009-10-16 04:48:00,1.68729,1.68729,1.68669,1.68669,3699041.0
2009-10-16 04:49:00,1.6864,1.6864,1.68618,1.68618,10731651.0
2009-10-16 04:50:00,1.68612,1.68612,1.68598,1.68606,18235080.0
2009-10-16 04:51:00,1.68614,1.68652,1.68614,1.68652,13184900.0
2009-10-16 04:52:00,1.68652,1.68668,1.68641,1.68668,8452335.0
2009-10-16 04:53:00,1.68666,1.68674,1.68666,1.68668,12542976.0
2009-10-16 04:54:00,1.68657,1.68657,1.68623,1.68623,4060212.0
2009-10-16 04:55:00,1.6861,1.6861,1.68599,1.68604,7250427.0
2009-10-16 04:56:00,1.68617,1.68645,1.6861,1.68645,8437574.0
2009-10-16 04:57:00,1.68645,1.68696,1.68645,1.68696,11179098.0
2009-10-16 04:58:00,1.68699,1.68729,1.68672,1.68729,9160428.0
2009-10-16 04:59:00,1.68723,1.68723,1.68708,1.68714,9443595.0
2009-10-16 05:00:00,1.68728,1.68736,1.68696,1.68733,7383424.0
2009-10-16 05:01:00,1.6873,1.6873,1.687,1.687,31560880.0
2009-10-16 05:02:00,1.68704,1.68712,1.68704,1.68705,5273704.0
2009-10-16 05:03:00,1.68702,1.68702,1.6867,1.6867,3522428.0
2009-10-16 05:04:00,1.68665,1.68677,1.6866,1.68677,9736770.0
2009-10-16 05:05:00,1.68683,1.68703,1.68677,1.68703,27376125.0
2009-10-16 05:06:00,1.68695,1.68695,1.68671,1.68671,5725512.0
2009-10-16 05:07:00,1.68671,1.68703,1.68671,1.68703,7650436.0
2009-10-16 05:08:00,1.68695,1.687,1.68686,1.68693,4584476.0
2009-10-16 05:09:00,1.68692,1.68692,1.68684,1.68684,16622340.0
2009-10-16 05:10:00,1.6868,1.68687,1.68671,1.68685,8803179.0
2009-10-16 05:11:00,1.68685,1.68685,1.68666,1.68666,13569528.0
2009-10-16 05:12:00,1.68667,1.68689,1.68656,1.68689,4286471.0
2009-10-16 05:13:00,1.68708,1.68751,1.68708,1.68751,3780729.0
2009-10-16 05:14:00,1.68747,1.68754,1.68739,1.68754,4134013.0
2009-10-16 05:15:00,1.68745,1.68745,1.68717,1.68717,2809354.0
2009-10-16 05:16:00,1.68724,1.68726,1.68714,1.68714,4981599.0
2009-10-16 05:17:00,1.68716,1.68724,1.68712,1.68724,27355833.0
2009-10-16 05:18:00,1.68729,1.68749,1.68729,1.68749,7888779.0
2009-10-16 05:19:00,1.68756,1.68757,1.68737,1.68737,7648360.0
2009-10-16 05:20:00,1.68724,1.68727,1.68706,1.68714,9998274.0
2009-10-16 05:21:00,1.6871,1.68714,1.68705,1.68714,12445408.0
2009-10-16 05:22:00,1.68722,1.68728,1.68711,1.68711,2622004.0
2009-10-16 05:23:00,1.68708,1.68729,1.68708,1.68729,14189268.0
2009-10-16 05:24:00,1.68719,1.6873,1.68719,1.68729,13521661.0
2009-10-16 05:25:00,1.68739,1.68751,1.68739,1.68751,21146440.0
2009-10-16 05:26:00,1.6876,1.68779,1.68757,1.68779,6445823.0
2009-10-16 05:27:00,1.68774,1.68776,1.68758,1.68773,4528086.0
2009-10-16 05:28:00,1.6878,1.68785,1.68777,1.68781,7535483.0
2009-10-16 05:29:00,1.68785,1.68785,1.68777,1.68777,36282785.0
2009-10-16 05:30:00,1.68773,1.68776,1.68758,1.68758,13866720.0
2009-10-16 05:31:00,1.68749,1.6877,1.68749,1.6877,2865761.0
2009-10-16 05:32:00,1.6878,1.68789,1.68762,1.68762,8972850.0
2009-10-16 05:33:00,1.68777,1.68789,1.68775,1.68778,6292738.0
2009-10-16 05:34:00,1.68778,1.68778,1.68759,1.68766,6733953.0
2009-10-16 05:35:00,1.68775,1.68798,1.68775,1.68782,6737408.0
2009-10-16 05:36:00,1.68777,1.68781,1.68757,1.68771,6887110.0
2009-10-16 05:37:00,1.68778,1.68786,1.68775,1.68786,9298836.0
2009-10-16 05:38:00,1.68795,1.6882,1.68795,1.6882,6721910.0
2009-10-16 05:39:00,1.68828,1.68831,1.68807,1.68807,8090487.0
2009-10-16 05:40:00,1.68821,1.68835,1.68821,1.68835,6834604.0
2009-10-16 05:41:00,1.68844,1.6885,1.68832,1.68832,8538822.0
2009-10-16 05:42:00,1.6883,1.68852,1.6883,1.6884,7654793.0
2009-10-16 05:43:00,1.68832,1.68832,1.68815,1.68822,11152265.0
2009-10-16 05:44:00,1.68823,1.68826,1.68811,1.68811,11193667.0
2009-10-16 05:45:00,1.68827,1.68869,1.68827,1.68869,3775222.0
2009-10-16 05:46:00,1.68873,1.68873,1.68836,1.68858,4213595.0
2009-10-16 05:47:00,1.68854,1.6886,1.6884,1.6886,22686840.0
2009-10-16 05:48:00,1.68859,1.68859,1.68817,1.68827,11562629.0
2009-10-16 05:49:00,1.68821,1.68821,1.68791,1.68797,6597268.0
2009-10-16 05:50:00,1.68795,1.68798,1.68792,1.68798,7549647.0
2009-10-16 05:51:00,1.68793,1.68798,1.68766,1.68798,25728864.0
2009-10-16 05:52:00,1.6879,1.68812,1.6879,1.68811,11931340.0
2009-10-16 05:53:00,1.68815,1.68819,1.68813,1.68818,4660483.0
2009-10-16 05:54:00,1.68811,1.68811,1.68786,1.68797,3177681.0
2009-10-16 05:55:00,1.68803,1.68815,1.68786,1.68787,5419155.0
2009-10-16 05:56:00,1.688,1.688,1.68787,1.6879,5818989.0
2009-10-16 05:57:00,1.68799,1.68818,1.68799,1.68818,9971867.0
2009-10-16 05:58:00,1.68802,1.68814,1.68799,1.688,8411879.0
2009-10-16 05:59:00,1.68809,1.68816,1.68809,1.68814,70977984.0
2009-10-16 06:00:00,1.68812,1.68819,1.68804,1.68804,4424056.0
2009-10-16 06:01:00,1.68789,1.68789,1.68762,1.68762,12454200.0
2009-10-16 06:02:00,1.68753,1.68757,1.68712,1.68712,3616176.0
2009-10-16 06:03:00,1.68736,1.68759,1.68729,1.68759,32240868.0
2009-10-16 06:04:00,1.68765,1.6877,1.6875,1.68766,5279246.0
2009-10-16 06:05:00,1.68771,1.68774,1.68758,1.68767,9800576.0
2009-10-16 06:06:00,1.68767,1.68767,1.68746,1.68752,2534764.0
2009-10-16 06:07:00,1.68745,1.68745,1.68735,1.68741,5911070.0
2009-10-16 06:08:00,1.68751,1.68762,1.68749,1.68749,14392570.0
2009-10-16 06:09:00,1.68745,1.68746,1.68728,1.68742,13328946.0
2009-10-16 06:10:00,1.68741,1.68747,1.68731,1.68747,9549493.0
2009-10-16 06:11:00,1.68744,1.68749,1.68732,1.68738,5578497.0
2009-10-16 06:12:00,1.68735,1.68735,1.68721,1.68729,3736367.0
2009-10-16 06:13:00,1.68724,1.68732,1.68724,1.68732,8798200.0
2009-10-16 06:14:00,1.68728,1.68731,1.68711,1.68711,8271436.0
2009-10-16 06:15:00,1.68702,1.68706,1.68667,1.68689,8047683.0
2009-10-16 06:16:00,1.68695,1.68702,1.68686,1.6869,6007903.0
2009-10-16 06:17:00,1.68687,1.68692,1.68669,1.68692,18830288.0
2009-10-16 06:18:00,1.68694,1.68708,1.68694,1.68708,6147979.0
2009-10-16 06:19:00,1.6871,1.68713,1.68702,1.6871,10744734.0
2009-10-16 06:20:00,1.6872,1.68733,1.6871,1.68733,7416801.0
2009-10-16 06:21:00,1.68738,1.68756,1.68738,1.68756,29451415.0
2009-10-16 06:22:00,1.68761,1.68786,1.68759,1.68786,21059166.0
2009-10-16 06:23:00,1.68792,1.68807,1.68792,1.688,7894824.0
2009-10-16 06:24:00,1.6881,1.68845,1.6881,1.68845,4289106.0
2009-10-16 06:25:00,1.68855,1.68898,1.68855,1.68866,23353206.0
2009-10-16 06:26:00,1.6885,1.6885,1.68793,1.68808,7080346.0
2009-10-16 06:27:00,1.68808,1.68816,1.68806,1.68806,39470009.0
2009-10-16 06:28:00,1.6881,1.6881,1.68795,1.68798,15909503.0
2009-10-16 06:29:00,1.68789,1.68789,1.68778,1.68778,37089668.0
2009-10-16 06:30:00,1.68785,1.68803,1.68764,1.68803,15496219.0
2009-10-16 06:31:00,1.68795,1.68795,1.6878,1.68788,10530673.0
2009-10-16 06:32:00,1.68794,1.688,1.68787,1.688,6513996.0
2009-10-16 06:33:00,1.68808,1.68825,1.68808,1.68815,44778706.0
2009-10-16 06:34:00,1.68821,1.68859,1.68821,1.68859,11743089.0
2009-10-16 06:35:00,1.68866,1.68868,1.68859,1.68859,34414562.0
2009-10-16 06:36:00,1.68852,1.68852,1.688,1.68848,12464963.0
2009-10-16 06:37:00,1.68862,1.68871,1.68858,1.68858,16878867.0
2009-10-16 06:38:00,1.68842,1.68842,1.68784,1.68837,7281335.0
2009-10-16 06:39:00,1.68852,1.68867,1.68852,1.68857,16584230.0
2009-10-16 06:40:00,1.68854,1.68854,1.6883,1.6883,4454687.0
2009-10-16 06:41:00,1.68824,1.68824,1.68804,1.68823,7952030.0
2009-10-16 06:42:00,1.68822,1.6883,1.68809,1.68827,4407161.0
2009-10-16 06:43:00,1.68824,1.68826,1.6881,1.6881,10158045.0
2009-10-16 06:44:00,1.68811,1.68823,1.68805,1.68813,11950607.0
2009-10-16 06:45:00,1.68814,1.6882,1.68814,1.68818,22861671.0
2009-10-16 06:46:00,1.68814,1.68843,1.68814,1.68838,4877198.0
2009-10-16 06:47:00,1.68844,1.68859,1.68844,1.68848,11720997.0
2009-10-16 06:48:00,1.68844,1.68856,1.68837,1.68856,4568301.0
2009-10-16 06:49:00,1.68857,1.68862,1.68846,1.68848,27164358.0
2009-10-16 06:50:00,1.68846,1.68855,1.68837,1.68837,9373115.0
2009-10-16 06:51:00,1.68846,1.68854,1.68846,1.68854,21663642.0
2009-10-16 06:52:00,1.68862,1.68865,1.68851,1.68858,9885265.0
2009-10-16 06:53:00,1.68871,1.68879,1.68863,1.68871,75457844.0
2009-10-16 06:54:00,1.68885,1.68898,1.68881,1.68898,14803457.0
2009-10-16 06:55:00,1.68895,1.68895,1.68881,1.6889,6727259.0
2009-10-16 06:56:00,1.68895,1.689,1.68883,1.68883,8280077.0
2009-10-16 06:57:00,1.68893,1.68893,1.68882,1.68882,11393905.0
2009-10-16 06:58:00,1.68884,1.68897,1.68884,1.68897,10980469.0
2009-10-16 06:59:00,1.68907,1.68949,1.68907,1.68949,11294647.0
2009-10-16 07:00:00,1.68939,1.68939,1.68898,1.68898,11159804.0
2009-10-16 07:01:00,1.68895,1.68895,1.68877,1.68877,33479630.0
2009-10-16 07:02:00,1.68877,1.68881,1.68855,1.68881,12895646.0
2009-10-16 07:03:00,1.68879,1.68879,1.68866,1.68868,5998751.0
2009-10-16 07:04:00,1.68857,1.68857,1.68836,1.68836,3847030.0
2009-10-16 07:05:00,1.68849,1.68849,1.68833,1.68838,16750270.0
2009-10-16 07:06:00,1.68835,1.68853,1.68835,1.68853,9744583.0
2009-10-16 07:07:00,1.68861,1.68876,1.68861,1.68875,24936868.0
2009-10-16 07:08:00,1.68879,1.6888,1.68862,1.68869,10586330.0
2009-10-16 07:09:00,1.68875,1.68885,1.68857,1.6886,4694120.0
2009-10-16 07:10:00,1.68846,1.68849,1.68814,1.68814,12764990.0
2009-10-16 07:11:00,1.68801,1.68802,1.68783,1.68783,43233836.0
2009-10-16 07:12:00,1.68775,1.68781,1.68754,1.68781,7345513.0
2009-10-16 07:13:00,1.68779,1.68789,1.68779,1.68789,63666772.0
2009-10-16 07:14:00,1.68797,1.68799,1.68775,1.68799,3847143.0
2009-10-16 07:15:00,1.68803,1.68824,1.688,1.68824,5915653.0
2009-10-16 07:16:00,1.68828,1.68852,1.68828,1.68843,6006772.0
2009-10-16 07:17:00,1.68836,1.68843,1.68819,1.68819,79179126.0
2009-10-16 07:18:00,1.68803,1.68803,1.68775,1.68775,12331819.0
2009-10-16 07:19:00,1.68782,1.68789,1.68767,1.68789,10801579.0
2009-10-16 07:20:00,1.68783,1.68783,1.68738,1.6878,75794095.0
2009-10-16 07:21:00,1.68789,1.68797,1.68788,1.68788,78180856.0
2009-10-16 07:22:00,1.6879,1.688,1.68786,1.68798,7355105.0
2009-10-16 07:23:00,1.68799,1.68811,1.68786,1.68811,5200878.0
2009-10-16 07:24:00,1.68802,1.68802,1.68774,1.68791,8586708.0
2009-10-16 07:25:00,1.68799,1.68812,1.68799,1.68804,6261890.0
2009-10-16 07:26:00,1.68803,1.68836,1.68803,1.68836,10080437.0
2009-10-16 07:27:00,1.68834,1.68851,1.68834,1.68851,6037710.0
2009-10-16 07:28:00,1.68856,1.68868,1.68856,1.68866,9472145.0
2009-10-16 07:29:00,1.68861,1.68862,1.68849,1.68852,8593460.0
2009-10-16 07:30:00,1.68856,1.68869,1.68855,1.68867,6644202.0
2009-10-16 07:31:00,1.68877,1.68878,1.68872,1.68872,9635845.0
2009-10-16 07:32:00,1.68861,1.68882,1.68861,1.6887,10212493.0
2009-10-16 07:33:00,1.6888,1.68883,1.68864,1.68872,32635160.0
2009-10-16 07:34:00,1.68861,1.68861,1.68818,1.68818,5171009.0
2009-10-16 07:35:00,1.68797,1.68797,1.68771,1.68771,5183675.0
2009-10-16 07:36:00,1.68789,1.68816,1.68789,1.68791,6588076.0
2009-10-16 07:37:00,1.68809,1.68882,1.68809,1.68882,7043001.0
2009-10-16 07:38:00,1.68887,1.68887,1.68859,1.68869,13529220.0
2009-10-16 07:39:00,1.68868,1.68871,1.68857,1.68857,59632872.0
2009-10-16 07:40:00,1.68852,1.68852,1.68827,1.68844,12180958.0
2009-10-16 07:41:00,1.68844,1.68855,1.68838,1.68849,47153216.0
2009-10-16 07:42:00,1.68857,1.68881,1.68857,1.68881,9018510.0
2009-10-16 07:43:00,1.68882,1.68895,1.68876,1.68895,37927000.0
2009-10-16 07:44:00,1.68876,1.68903,1.68868,1.68868,7810988.0
2009-10-16 07:45:00,1.68859,1.68869,1.68856,1.68869,8376210.0
2009-10-16 07:46:00,1.68877,1.68921,1.68877,1.68921,6403011.0
2009-10-16 07:47:00,1.68927,1.6894,1.68927,1.68927,39423330.0
2009-10-16 07:48:00,1.68912,1.68912,1.68878,1.68878,11135141.0
2009-10-16 07:49:00,1.68874,1.68874,1.68851,1.68851,47074355.0
2009-10-16 07:50:00,1.68836,1.68836,1.68784,1.68784,7068266.0
2009-10-16 07:51:00,1.68786,1.68811,1.68786,1.68809,46880150.0
2009-10-16 07:52:00,1.688,1.688,1.68783,1.68783,16400167.0
2009-10-16 07:53:00,1.68787,1.68801,1.68787,1.688,25041177.0
2009-10-16 07:54:00,1.68805,1.68825,1.68805,1.68825,8826891.0
2009-10-16 07:55:00,1.68834,1.68885,1.68834,1.68885,5836170.0
2009-10-16 07:56:00,1.6889,1.68893,1.68877,1.68877,11043727.0
2009-10-16 07:57:00,1.68895,1.68932,1.68895,1.68932,9869854.0
2009-10-16 07:58:00,1.6894,1.68976,1.68934,1.68976,15835530.0
2009-10-16 07:59:00,1.68982,1.69119,1.68982,1.69119,33429021.0
2009-10-16 08:00:00,1.69124,1.69139,1.69121,1.69121,6922883.0
2009-10-16 08:01:00,1.69115,1.69118,1.69107,1.69108,32195700.0
2009-10-16 08:02:00,1.69098,1.69098,1.69031,1.69031,9801570.0
2009-10-16 08:03:00,1.69028,1.69028,1.68961,1.68964,74522400.0
2009-10-16 08:04:00,1.68963,1.68964,1.68936,1.68964,6957388.0
2009-10-16 08:05:00,1.68961,1.68961,1.68898,1.68898,90988193.0
2009-10-16 08:06:00,1.68878,1.68878,1.6884,1.68853,10853106.0
2009-10-16 08:07:00,1.68858,1.68881,1.68858,1.68875,14179557.0
2009-10-16 08:08:00,1.68856,1.68859,1.68835,1.68835,7680983.0
2009-10-16 08:09:00,1.68823,1.68825,1.68818,1.68821,6986158.0
2009-10-16 08:10:00,1.68826,1.68875,1.68826,1.68875,147688344.0
2009-10-16 08:11:00,1.68877,1.68891,1.68869,1.68881,3128138.0
2009-10-16 08:12:00,1.68879,1.68879,1.6885,1.6885,4032843.0
2009-10-16 08:13:00,1.68839,1.68839,1.68804,1.68804,56921088.0
2009-10-16 08:14:00,1.68805,1.68819,1.68795,1.68819,5930876.0
2009-10-16 08:15:00,1.68838,1.6888,1.68838,1.6888,25428572.0
2009-10-16 08:16:00,1.68881,1.68881,1.68851,1.68867,12080041.0
2009-10-16 08:17:00,1.6886,1.68867,1.68824,1.68824,4343565.0
2009-10-16 08:18:00,1.68821,1.68821,1.68745,1.68745,50537158.0
2009-10-16 08:19:00,1.68745,1.68757,1.68728,1.68738,35725120.0
2009-10-16 08:20:00,1.68731,1.68753,1.68731,1.68749,4684114.0
2009-10-16 08:21:00,1.68733,1.68733,1.68682,1.68701,7435012.0
2009-10-16 08:22:00,1.68716,1.68741,1.68716,1.68734,13729922.0
2009-10-16 08:23:00,1.68737,1.68757,1.68737,1.68757,96268185.0
2009-10-16 08:24:00,1.68774,1.68791,1.68768,1.68768,4716275.0
2009-10-16 08:25:00,1.68762,1.68762,1.68713,1.68713,16715753.0
2009-10-16 08:26:00,1.68714,1.68718,1.68668,1.68668,4404326.0
2009-10-16 08:27:00,1.68666,1.68666,1.68645,1.68652,48413760.0
2009-10-16 08:28:00,1.68654,1.68675,1.68648,1.68675,4759935.0
2009-10-16 08:29:00,1.68691,1.68716,1.68691,1.68714,5885430.0
2009-10-16 08:30:00,1.68734,1.68751,1.68726,1.68744,9149361.0
2009-10-16 08:31:00,1.68734,1.68734,1.68693,1.68693,40447728.0
2009-10-16 08:32:00,1.68689,1.68721,1.68689,1.68721,6361476.0
2009-10-16 08:33:00,1.68725,1.68741,1.6872,1.68729,7003662.0
2009-10-16 08:34:00,1.68728,1.68732,1.68717,1.68717,7911833.0
2009-10-16 08:35:00,1.68711,1.68711,1.68699,1.68699,15051267.0
2009-10-16 08:36:00,1.68694,1.68694,1.68612,1.68612,5029795.0
2009-10-16 08:37:00,1.68601,1.68605,1.68566,1.68605,14744334.0
2009-10-16 08:38:00,1.68618,1.68652,1.68618,1.6863,2672506.0
2009-10-16 08:39:00,1.68622,1.68622,1.68591,1.68616,8632136.0
2009-10-16 08:40:00,1.68612,1.68615,1.686,1.68612,10140906.0
2009-10-16 08:41:00,1.68613,1.68613,1.68602,1.68605,5996578.0
2009-10-16 08:42:00,1.68586,1.68602,1.68574,1.68574,8846244.0
2009-10-16 08:43:00,1.68553,1.68553,1.68529,1.68529,9045159.0
2009-10-16 08:44:00,1.68532,1.68532,1.68472,1.68472,9090435.0
2009-10-16 08:45:00,1.68477,1.68496,1.68477,1.68496,4845190.0
2009-10-16 08:46:00,1.68498,1.68498,1.68481,1.68481,5595061.0
2009-10-16 08:47:00,1.6848,1.6848,1.68402,1.68413,27084096.0
2009-10-16 08:48:00,1.68405,1.68405,1.68384,1.68395,4413338.0
2009-10-16 08:49:00,1.68393,1.68393,1.68373,1.68373,8119968.0
2009-10-16 08:50:00,1.68378,1.68392,1.68373,1.68373,8659333.0
2009-10-16 08:51:00,1.68394,1.68411,1.68394,1.68411,8406826.0
2009-10-16 08:52:00,1.68406,1.68429,1.68406,1.68424,16594138.0
2009-10-16 08:53:00,1.68428,1.68434,1.68425,1.68427,10562768.0
2009-10-16 08:54:00,1.68424,1.6843,1.68412,1.6843,10313334.0
2009-10-16 08:55:00,1.68423,1.68447,1.68419,1.68447,10898622.0
2009-10-16 08:56:00,1.68453,1.68485,1.68451,1.68485,25750719.0
2009-10-16 08:57:00,1.68501,1.68529,1.68501,1.68529,92652042.0
2009-10-16 08:58:00,1.68526,1.68526,1.68492,1.68492,3842894.0
2009-10-16 08:59:00,1.68487,1.68496,1.68481,1.68489,9690806.0
2009-10-16 09:00:00,1.68492,1.68492,1.68465,1.68465,15488938.0
2009-10-16 09:01:00,1.68451,1.68451,1.68359,1.68359,51334020.0
2009-10-16 09:02:00,1.68333,1.68333,1.68318,1.68326,7123975.0
2009-10-16 09:03:00,1.68321,1.68321,1.68265,1.68265,42772315.0
2009-10-16 09:04:00,1.68252,1.68252,1.68218,1.68222,5929969.0
2009-10-16 09:05:00,1.68225,1.68225,1.68165,1.68165,7339563.0
2009-10-16 09:06:00,1.68175,1.68236,1.68175,1.68236,7678663.0
2009-10-16 09:07:00,1.68203,1.68243,1.68203,1.68235,28530756.0
2009-10-16 09:08:00,1.68223,1.68223,1.68177,1.68177,4100622.0
2009-10-16 09:09:00,1.68159,1.68178,1.68158,1.68166,9943709.0
2009-10-16 09:10:00,1.68172,1.68194,1.68172,1.68189,3622141.0
2009-10-16 09:11:00,1.68193,1.68263,1.68193,1.68263,2397945.0
2009-10-16 09:12:00,1.68271,1.68281,1.6826,1.68274,4354852.0
2009-10-16 09:13:00,1.68281,1.68311,1.68281,1.6829,65534952.0
2009-10-16 09:14:00,1.68296,1.68298,1.68242,1.68298,6428451.0
2009-10-16 09:15:00,1.6829,1.68293,1.6826,1.68293,72949500.0
2009-10-16 09:16:00,1.68289,1.6831,1.68277,1.68277,11680461.0
2009-10-16 09:17:00,1.68276,1.68285,1.68258,1.6828,4645122.0
2009-10-16 09:18:00,1.68283,1.68283,1.68249,1.68249,3583368.0
2009-10-16 09:19:00,1.68228,1.68238,1.68215,1.68238,12325383.0
2009-10-16 09:20:00,1.68237,1.68244,1.68203,1.68206,12543027.0
2009-10-16 09:21:00,1.68187,1.68187,1.6816,1.68171,6116209.0
2009-10-16 09:22:00,1.68161,1.68179,1.68161,1.68164,18832726.0
2009-10-16 09:23:00,1.68149,1.68168,1.68144,1.68168,5784476.0
2009-10-16 09:24:00,1.68172,1.68183,1.68161,1.68172,13557939.0
2009-10-16 09:25:00,1.68169,1.68206,1.68169,1.68206,7914785.0
2009-10-16 09:26:00,1.68215,1.6829,1.68215,1.6829,8375081.0
2009-10-16 09:27:00,1.68279,1.68279,1.68255,1.68261,45494760.0
2009-10-16 09:28:00,1.68253,1.68259,1.68223,1.68223,6977166.0
2009-10-16 09:29:00,1.68219,1.68247,1.68206,1.68247,61681488.0
2009-10-16 09:30:00,1.68236,1.68268,1.68235,1.68268,12597386.0
2009-10-16 09:31:00,1.68274,1.68303,1.68274,1.68293,8086152.0
2009-10-16 09:32:00,1.68295,1.68307,1.6829,1.6829,4051253.0
2009-10-16 09:33:00,1.6827,1.6827,1.68242,1.68242,16818384.0
2009-10-16 09:34:00,1.68222,1.68239,1.68218,1.68239,3185673.0
2009-10-16 09:35:00,1.68234,1.68302,1.68234,1.68302,9849125.0
2009-10-16 09:36:00,1.68307,1.68365,1.68307,1.68365,7328209.0
2009-10-16 09:37:00,1.68375,1.68412,1.68375,1.68412,8926222.0
2009-10-16 09:38:00,1.68425,1.68479,1.68425,1.68479,7718436.0
2009-10-16 09:39:00,1.68488,1.68488,1.68469,1.6847,6902034.0
2009-10-16 09:40:00,1.68467,1.6849,1.68467,1.6849,8612976.0
2009-10-16 09:41:00,1.68496,1.68513,1.68491,1.68513,14549281.0
2009-10-16 09:42:00,1.68492,1.6851,1.68483,1.68503,5424806.0
2009-10-16 09:43:00,1.68514,1.68525,1.68512,1.68522,7247418.0
2009-10-16 09:44:00,1.68531,1.68538,1.68519,1.68519,7474789.0
2009-10-16 09:45:00,1.68518,1.68544,1.68518,1.68531,125051538.0
2009-10-16 09:46:00,1.68528,1.68528,1.68485,1.68485,4954863.0
2009-10-16 09:47:00,1.68488,1.68532,1.68488,1.68532,3716504.0
2009-10-16 09:48:00,1.68552,1.6861,1.68549,1.6861,10288791.0
2009-10-16 09:49:00,1.6861,1.68617,1.68591,1.68591,10845266.0
2009-10-16 09:50:00,1.68602,1.68602,1.6858,1.6858,7143513.0
2009-10-16 09:51:00,1.68585,1.68617,1.68571,1.68617,11419710.0
2009-10-16 09:52:00,1.68618,1.68629,1.68613,1.68613,8565655.0
2009-10-16 09:53:00,1.68592,1.68592,1.6854,1.6854,44193450.0
2009-10-16 09:54:00,1.68539,1.68558,1.68539,1.68558,4968923.0
2009-10-16 09:55:00,1.68571,1.68613,1.68571,1.68613,48905976.0
2009-10-16 09:56:00,1.68626,1.68669,1.68626,1.68661,14900574.0
2009-10-16 09:57:00,1.68659,1.68659,1.68644,1.68644,3755879.0
2009-10-16 09:58:00,1.68668,1.68737,1.68668,1.68737,4137042.0
2009-10-16 09:59:00,1.6875,1.6875,1.68744,1.68745,6777275.0
2009-10-16 10:00:00,1.68741,1.68748,1.68695,1.68695,5219882.0
2009-10-16 10:01:00,1.68717,1.68753,1.68717,1.68753,31682274.0
2009-10-16 10:02:00,1.68746,1.68748,1.68734,1.68734,16544570.0
2009-10-16 10:03:00,1.68715,1.68741,1.68701,1.68741,7424875.0
2009-10-16 10:04:00,1.68731,1.68731,1.68706,1.68707,7834794.0
2009-10-16 10:05:00,1.68713,1.68763,1.68711,1.68763,3818646.0
2009-10-16 10:06:00,1.68769,1.68794,1.68763,1.68794,18987086.0
2009-10-16 10:07:00,1.68798,1.68798,1.68735,1.68735,6203302.0
2009-10-16 10:08:00,1.68764,1.68764,1.68727,1.68727,5475792.0
2009-10-16 10:09:00,1.68716,1.68716,1.68693,1.68709,7813385.0
2009-10-16 10:10:00,1.68714,1.68722,1.687,1.687,8484712.0
2009-10-16 10:11:00,1.68703,1.68703,1.68676,1.68676,36340240.0
2009-10-16 10:12:00,1.68656,1.68656,1.68608,1.68626,10447279.0
2009-10-16 10:13:00,1.68623,1.68645,1.68586,1.6859,11115792.0
2009-10-16 10:14:00,1.68576,1.68576,1.68555,1.6856,8781746.0
2009-10-16 10:15:00,1.68565,1.68571,1.68554,1.68568,7630598.0
2009-10-16 10:16:00,1.68571,1.68599,1.68571,1.68594,11311314.0
2009-10-16 10:17:00,1.68596,1.68603,1.68588,1.68588,89154936.0
2009-10-16 10:18:00,1.68582,1.68582,1.68562,1.68562,6959508.0
2009-10-16 10:19:00,1.68575,1.68611,1.68563,1.68611,8379797.0
2009-10-16 10:20:00,1.68621,1.68646,1.68621,1.68644,68162584.0
2009-10-16 10:21:00,1.68634,1.68656,1.68634,1.68656,5106411.0
2009-10-16 10:22:00,1.6867,1.68691,1.68669,1.68689,10578949.0
2009-10-16 10:23:00,1.68701,1.68701,1.68683,1.68683,6760997.0
2009-10-16 10:24:00,1.68681,1.68686,1.68664,1.68681,6095686.0
2009-10-16 10:25:00,1.6867,1.6867,1.6865,1.68665,9937893.0
2009-10-16 10:26:00,1.68673,1.68714,1.68673,1.68714,6341615.0
2009-10-16 10:27:00,1.68728,1.68737,1.68727,1.68729,9082902.0
2009-10-16 10:28:00,1.68717,1.68717,1.68686,1.68686,59356692.0
2009-10-16 10:29:00,1.6869,1.68701,1.68678,1.68701,3181611.0
2009-10-16 10:30:00,1.68712,1.68721,1.68664,1.68699,6093647.0
2009-10-16 10:31:00,1.687,1.68801,1.687,1.68801,129764440.0
2009-10-16 10:32:00,1.68817,1.68842,1.68807,1.68807,8747083.0
2009-10-16 10:33:00,1.68782,1.68785,1.68769,1.68769,8457609.0
2009-10-16 10:34:00,1.68767,1.6877,1.6874,1.6877,6588025.0
2009-10-16 10:35:00,1.68778,1.68816,1.68778,1.6881,8036905.0
2009-10-16 10:36:00,1.68813,1.68875,1.68813,1.68875,10922521.0
2009-10-16 10:37:00,1.68892,1.6893,1.68851,1.68905,3505853.0
2009-10-16 10:38:00,1.68919,1.68968,1.68919,1.68968,6387164.0
2009-10-16 10:39:00,1.68972,1.69012,1.68954,1.69012,3905370.0
2009-10-16 10:40:00,1.69012,1.69117,1.69012,1.69117,7147447.0
2009-10-16 10:41:00,1.69111,1.69111,1.6909,1.6909,7427445.0
2009-10-16 10:42:00,1.69088,1.69099,1.69088,1.69099,2919434.0
2009-10-16 10:43:00,1.69101,1.69128,1.69101,1.69123,56263598.0
2009-10-16 10:44:00,1.69107,1.69114,1.69099,1.69101,6282638.0
2009-10-16 10:45:00,1.69108,1.6914,1.69108,1.6914,4146323.0
2009-10-16 10:46:00,1.69148,1.69193,1.69143,1.69193,7743660.0
2009-10-16 10:47:00,1.692,1.69209,1.69198,1.69205,9338434.0
2009-10-16 10:48:00,1.69221,1.69241,1.69214,1.69241,6018462.0
2009-10-16 10:49:00,1.69242,1.69273,1.69242,1.69273,5146930.0
2009-10-16 10:50:00,1.69277,1.69281,1.69258,1.6928,11817736.0
2009-10-16 10:51:00,1.69289,1.69312,1.69282,1.69312,9353178.0
2009-10-16 10:52:00,1.69321,1.69349,1.69321,1.6934,9070587.0
2009-10-16 10:53:00,1.69331,1.69334,1.69326,1.69334,31098880.0
2009-10-16 10:54:00,1.69327,1.69332,1.69301,1.69301,7244158.0
2009-10-16 10:55:00,1.69296,1.69307,1.69283,1.69307,11133480.0
2009-10-16 10:56:00,1.69315,1.69346,1.69315,1.69346,7477158.0
2009-10-16 10:57:00,1.69337,1.69382,1.69337,1.69382,4065899.0
2009-10-16 10:58:00,1.69373,1.69385,1.69361,1.69361,6599580.0
2009-10-16 10:59:00,1.69376,1.69396,1.69365,1.69396,6035357.0
2009-10-16 11:00:00,1.694,1.694,1.69342,1.69342,10780170.0
2009-10-16 11:01:00,1.69339,1.69341,1.69314,1.69319,5703061.0
2009-10-16 11:02:00,1.69319,1.69319,1.69301,1.69303,18437939.0
2009-10-16 11:03:00,1.69295,1.69295,1.69238,1.69238,40303326.0
2009-10-16 11:04:00,1.69224,1.69224,1.69188,1.6919,8589770.0
2009-10-16 11:05:00,1.69188,1.69188,1.69137,1.69159,5988853.0
2009-10-16 11:06:00,1.69162,1.69162,1.69074,1.69074,5632283.0
2009-10-16 11:07:00,1.69058,1.69058,1.69021,1.69021,8854010.0
2009-10-16 11:08:00,1.68997,1.68997,1.68963,1.68963,5634851.0
2009-10-16 11:09:00,1.68969,1.69003,1.68969,1.68985,5425717.0
2009-10-16 11:10:00,1.68976,1.68976,1.68914,1.68914,36057238.0
2009-10-16 11:11:00,1.68902,1.68913,1.68881,1.68913,6311968.0
2009-10-16 11:12:00,1.68925,1.68937,1.68919,1.68928,15149231.0
2009-10-16 11:13:00,1.68935,1.68948,1.68934,1.68948,7776363.0
2009-10-16 11:14:00,1.68942,1.68949,1.68942,1.68942,12029542.0
2009-10-16 11:15:00,1.68954,1.68999,1.68954,1.68999,24355990.0
2009-10-16 11:16:00,1.69007,1.69011,1.69001,1.69011,4021256.0
2009-10-16 11:17:00,1.68991,1.6906,1.68991,1.69052,16756789.0
2009-10-16 11:18:00,1.6906,1.6906,1.69007,1.69007,15131493.0
2009-10-16 11:19:00,1.69038,1.69041,1.69013,1.69013,10231842.0
2009-10-16 11:20:00,1.69007,1.69026,1.68998,1.69026,43785236.0
2009-10-16 11:21:00,1.69032,1.69048,1.69032,1.69048,5154620.0
2009-10-16 11:22:00,1.69032,1.69038,1.69027,1.69027,8004982.0
2009-10-16 11:23:00,1.69033,1.69038,1.69033,1.69038,5632838.0
2009-10-16 11:24:00,1.69028,1.69028,1.69004,1.69004,4668133.0
2009-10-16 11:25:00,1.69007,1.69017,1.69007,1.69017,28323968.0
2009-10-16 11:26:00,1.69015,1.69015,1.69005,1.6901,6214541.0
2009-10-16 11:27:00,1.69018,1.69048,1.69018,1.69028,97394648.0
2009-10-16 11:28:00,1.69023,1.69057,1.69023,1.69057,6470640.0
2009-10-16 11:29:00,1.69072,1.69093,1.69072,1.69093,7581936.0
2009-10-16 11:30:00,1.69087,1.69087,1.69012,1.69012,6389227.0
2009-10-16 11:31:00,1.69021,1.69039,1.6902,1.6902,22706681.0
2009-10-16 11:32:00,1.69013,1.69013,1.68976,1.68976,5784425.0
2009-10-16 11:33:00,1.6898,1.69017,1.6898,1.68997,12273132.0
2009-10-16 11:34:00,1.68999,1.69004,1.6898,1.68995,9380546.0
2009-10-16 11:35:00,1.68992,1.69004,1.68957,1.68974,5200871.0
2009-10-16 11:36:00,1.68961,1.68968,1.68913,1.68913,6511504.0
2009-10-16 11:37:00,1.6892,1.6892,1.68891,1.68892,5627793.0
2009-10-16 11:38:00,1.68852,1.68886,1.68852,1.68863,22791322.0
2009-10-16 11:39:00,1.68868,1.68868,1.68754,1.68754,31770736.0
2009-10-16 11:40:00,1.68743,1.68745,1.68722,1.68722,8402308.0
2009-10-16 11:41:00,1.6872,1.6872,1.68612,1.68612,57485754.0
2009-10-16 11:42:00,1.68605,1.68605,1.68577,1.68581,15760235.0
2009-10-16 11:43:00,1.68578,1.68578,1.68556,1.68556,7191739.0
2009-10-16 11:44:00,1.68546,1.68547,1.68526,1.68547,6563005.0
2009-10-16 11:45:00,1.68533,1.68542,1.68516,1.68516,12777184.0
2009-10-16 11:46:00,1.68524,1.6854,1.68524,1.6854,15064090.0
2009-10-16 11:47:00,1.68537,1.68539,1.68529,1.68534,15192205.0
2009-10-16 11:48:00,1.68519,1.68526,1.6851,1.6851,7977664.0
2009-10-16 11:49:00,1.68509,1.68509,1.68426,1.68426,12424350.0
2009-10-16 11:50:00,1.68392,1.68394,1.68376,1.68393,4071366.0
2009-10-16 11:51:00,1.68401,1.68438,1.68401,1.68438,33464339.0
2009-10-16 11:52:00,1.68429,1.68429,1.68394,1.68394,8448130.0
2009-10-16 11:53:00,1.6838,1.6838,1.68359,1.68378,3538183.0
2009-10-16 11:54:00,1.68387,1.68395,1.68376,1.68376,7694414.0
2009-10-16 11:55:00,1.6837,1.6837,1.68343,1.68358,4300270.0
2009-10-16 11:56:00,1.68359,1.68362,1.68351,1.68351,11013400.0
2009-10-16 11:57:00,1.68361,1.68533,1.68361,1.68533,25281163.0
2009-10-16 11:58:00,1.68544,1.68601,1.68544,1.68601,6907510.0
2009-10-16 11:59:00,1.68602,1.68632,1.68601,1.68632,6885986.0
2009-10-16 12:00:00,1.68639,1.68639,1.68608,1.68618,41812920.0
2009-10-16 12:01:00,1.68598,1.68598,1.68568,1.68571,8964105.0
2009-10-16 12:02:00,1.68563,1.68602,1.68563,1.68598,18718869.0
2009-10-16 12:03:00,1.68589,1.68589,1.68491,1.68491,9209000.0
2009-10-16 12:04:00,1.68506,1.68506,1.68444,1.68445,43380625.0
2009-10-16 12:05:00,1.68458,1.68499,1.68458,1.68499,4246550.0
2009-10-16 12:06:00,1.68501,1.68511,1.68364,1.685,8518739.0
2009-10-16 12:07:00,1.68499,1.6851,1.68491,1.68499,12302308.0
2009-10-16 12:08:00,1.68491,1.68496,1.68487,1.68494,10722003.0
2009-10-16 12:09:00,1.68495,1.68495,1.6847,1.6847,5348666.0
2009-10-16 12:10:00,1.68474,1.68486,1.6843,1.6843,7841943.0
2009-10-16 12:11:00,1.68481,1.68503,1.68468,1.68503,7030493.0
2009-10-16 12:12:00,1.68509,1.68532,1.68509,1.68532,13871580.0
2009-10-16 12:13:00,1.68554,1.68554,1.68486,1.68507,31910060.0
2009-10-16 12:14:00,1.68478,1.68478,1.68442,1.68453,2940921.0
2009-10-16 12:15:00,1.68444,1.68457,1.6843,1.68457,5763544.0
2009-10-16 12:16:00,1.68477,1.68515,1.68477,1.68503,5185537.0
2009-10-16 12:17:00,1.68494,1.68494,1.68468,1.68478,9076528.0
2009-10-16 12:18:00,1.68486,1.68507,1.68475,1.68489,7406537.0
2009-10-16 12:19:00,1.68516,1.68537,1.68514,1.68537,11086788.0
2009-10-16 12:20:00,1.68542,1.6858,1.6854,1.68576,12391710.0
2009-10-16 12:21:00,1.68572,1.68572,1.68532,1.68541,14546901.0
2009-10-16 12:22:00,1.68526,1.68526,1.68507,1.68507,7039159.0
2009-10-16 12:23:00,1.68494,1.68494,1.68476,1.68476,100901294.0
2009-10-16 12:24:00,1.68475,1.68519,1.68475,1.68513,5664349.0
2009-10-16 12:25:00,1.68536,1.68567,1.68536,1.68562,4308473.0
2009-10-16 12:26:00,1.68566,1.68566,1.6855,1.68559,11451386.0
2009-10-16 12:27:00,1.68557,1.68567,1.68548,1.68563,9645297.0
2009-10-16 12:28:00,1.68549,1.68549,1.6852,1.6852,7350495.0
2009-10-16 12:29:00,1.68515,1.68519,1.68505,1.68511,7052620.0
2009-10-16 12:30:00,1.68514,1.68533,1.68509,1.68533,4745546.0
2009-10-16 12:31:00,1.68539,1.68539,1.68519,1.68519,3446773.0
2009-10-16 12:32:00,1.68524,1.68532,1.68504,1.68526,9577419.0
2009-10-16 12:33:00,1.68528,1.6854,1.68526,1.68538,14151655.0
2009-10-16 12:34:00,1.68537,1.68537,1.68518,1.6852,7145725.0
2009-10-16 12:35:00,1.6851,1.68524,1.6851,1.6852,6616152.0
2009-10-16 12:36:00,1.68545,1.6856,1.68497,1.68556,7742686.0
2009-10-16 12:37:00,1.68568,1.68589,1.68568,1.68581,16637730.0
2009-10-16 12:38:00,1.68583,1.68583,1.68565,1.68569,8257109.0
2009-10-16 12:39:00,1.68571,1.68571,1.68545,1.68569,36713880.0
2009-10-16 12:40:00,1.68565,1.68565,1.68529,1.68529,10564352.0
2009-10-16 12:41:00,1.68521,1.68521,1.68452,1.68452,13574277.0
2009-10-16 12:42:00,1.68439,1.6844,1.68415,1.68432,7820800.0
2009-10-16 12:43:00,1.68424,1.68426,1.68406,1.68419,4387545.0
2009-10-16 12:44:00,1.68406,1.68406,1.68359,1.68359,5231187.0
2009-10-16 12:45:00,1.68354,1.68362,1.68351,1.68362,9546450.0
2009-10-16 12:46:00,1.68385,1.68426,1.68385,1.6841,13686173.0
2009-10-16 12:47:00,1.68404,1.68404,1.68373,1.68373,19959562.0
2009-10-16 12:48:00,1.6836,1.68366,1.68341,1.6836,12359370.0
2009-10-16 12:49:00,1.68377,1.68394,1.68375,1.68375,23647950.0
2009-10-16 12:50:00,1.68361,1.68361,1.68319,1.68319,7369193.0
2009-10-16 12:51:00,1.68303,1.68303,1.68254,1.68295,17012008.0
2009-10-16 12:52:00,1.68307,1.68314,1.68306,1.68309,5015307.0
2009-10-16 12:53:00,1.68289,1.68318,1.68289,1.68318,7441511.0
2009-10-16 12:54:00,1.68321,1.68324,1.68288,1.68292,5355095.0
2009-10-16 12:55:00,1.68283,1.68302,1.68283,1.68293,7092445.0
2009-10-16 12:56:00,1.68303,1.68316,1.68292,1.68292,31162626.0
2009-10-16 12:57:00,1.68297,1.68297,1.6827,1.6828,9937826.0
2009-10-16 12:58:00,1.68295,1.68295,1.68248,1.68248,6901080.0
2009-10-16 12:59:00,1.6824,1.68242,1.68213,1.68213,6764316.0
2009-10-16 13:00:00,1.68209,1.68209,1.68182,1.68183,7667814.0
2009-10-16 13:01:00,1.68185,1.68324,1.68155,1.68324,22341731.0
2009-10-16 13:02:00,1.68333,1.68379,1.68333,1.68379,6462474.0
2009-10-16 13:03:00,1.68387,1.6855,1.68387,1.6855,11320944.0
2009-10-16 13:04:00,1.68554,1.68622,1.68554,1.68622,13435890.0
2009-10-16 13:05:00,1.68632,1.68884,1.68632,1.68884,15364065.0
2009-10-16 13:06:00,1.68888,1.6896,1.68888,1.6896,16148650.0
2009-10-16 13:07:00,1.68965,1.69007,1.68965,1.69007,9911276.0
2009-10-16 13:08:00,1.69009,1.69053,1.69009,1.69053,3762164.0
2009-10-16 13:09:00,1.69065,1.69357,1.69065,1.69357,26143840.0
2009-10-16 13:10:00,1.6937,1.69396,1.6937,1.69382,6725876.0
2009-10-16 13:11:00,1.69377,1.69377,1.69352,1.69374,14091363.0
2009-10-16 13:12:00,1.6938,1.6944,1.6938,1.69416,5034655.0
2009-10-16 13:13:00,1.69425,1.6948,1.69425,1.6948,6344575.0
2009-10-16 13:14:00,1.69487,1.69512,1.69487,1.69512,5056590.0
2009-10-16 13:15:00,1.69505,1.69509,1.69457,1.69466,8260317.0
2009-10-16 13:16:00,1.69458,1.69458,1.6943,1.69443,3611615.0
2009-10-16 13:17:00,1.69438,1.69438,1.69376,1.69378,7607306.0
2009-10-16 13:18:00,1.69381,1.69395,1.69368,1.69368,4180981.0
2009-10-16 13:19:00,1.69352,1.69352,1.69318,1.69334,7503689.0
2009-10-16 13:20:00,1.69335,1.69347,1.69324,1.69324,8752180.0
2009-10-16 13:21:00,1.69321,1.69321,1.69274,1.69274,8799532.0
2009-10-16 13:22:00,1.69274,1.69304,1.69263,1.69304,26846196.0
2009-10-16 13:23:00,1.69302,1.69318,1.69289,1.69318,13106590.0
2009-10-16 13:24:00,1.69325,1.69341,1.69307,1.69308,10931088.0
2009-10-16 13:25:00,1.69293,1.69293,1.69269,1.69269,6409919.0
2009-10-16 13:26:00,1.69271,1.69271,1.69205,1.69271,4292270.0
2009-10-16 13:27:00,1.69277,1.69305,1.69277,1.69305,25735952.0
2009-10-16 13:28:00,1.69315,1.6934,1.69315,1.69333,8952480.0
2009-10-16 13:29:00,1.69341,1.69369,1.69341,1.69369,12571362.0
2009-10-16 13:30:00,1.69375,1.69392,1.69371,1.69392,9739546.0
2009-10-16 13:31:00,1.69396,1.69411,1.69271,1.69271,7750278.0
2009-10-16 13:32:00,1.69415,1.69439,1.69415,1.69439,2236188.0
2009-10-16 13:33:00,1.69439,1.69474,1.69437,1.69474,14661371.0
2009-10-16 13:34:00,1.6947,1.69499,1.6947,1.69487,8935840.0
2009-10-16 13:35:00,1.69478,1.69478,1.69447,1.69471,5147328.0
2009-10-16 13:36:00,1.69456,1.69462,1.69306,1.69415,4695016.0
2009-10-16 13:37:00,1.69395,1.69408,1.69392,1.69408,76038809.0
2009-10-16 13:38:00,1.694,1.694,1.69366,1.69366,17524907.0
2009-10-16 13:39:00,1.69346,1.69351,1.69331,1.69349,4003315.0
2009-10-16 13:40:00,1.69354,1.69366,1.69352,1.69366,12941297.0
2009-10-16 13:41:00,1.69374,1.6944,1.69374,1.69426,4918112.0
2009-10-16 13:42:00,1.694,1.694,1.69375,1.69375,6697951.0
2009-10-16 13:43:00,1.69364,1.69364,1.6934,1.69348,7590274.0
2009-10-16 13:44:00,1.6935,1.69373,1.6935,1.69351,14364698.0
2009-10-16 13:45:00,1.69331,1.6937,1.69331,1.6937,10076636.0
2009-10-16 13:46:00,1.69369,1.69369,1.69357,1.69357,12464747.0
2009-10-16 13:47:00,1.69353,1.69353,1.69323,1.69323,50713200.0
2009-10-16 13:48:00,1.6931,1.6931,1.69274,1.69287,5987770.0
2009-10-16 13:49:00,1.69274,1.69274,1.69221,1.69221,41823526.0
2009-10-16 13:50:00,1.69226,1.69254,1.69226,1.69254,6969801.0
2009-10-16 13:51:00,1.69278,1.69311,1.69278,1.69307,5573011.0
2009-10-16 13:52:00,1.69318,1.69349,1.69318,1.69322,6756983.0
2009-10-16 13:53:00,1.69312,1.69312,1.69295,1.69295,41010886.0
2009-10-16 13:54:00,1.69286,1.69299,1.69248,1.69248,4910104.0
2009-10-16 13:55:00,1.69241,1.69287,1.69227,1.69287,7301053.0
2009-10-16 13:56:00,1.69301,1.69335,1.69294,1.69335,5222535.0
2009-10-16 13:57:00,1.69327,1.69328,1.69318,1.69318,11312712.0
2009-10-16 13:58:00,1.69308,1.69332,1.69308,1.6932,14193435.0
2009-10-16 13:59:00,1.69328,1.69328,1.69304,1.69304,19569088.0
2009-10-16 14:00:00,1.6928,1.6928,1.69251,1.69251,5829825.0
2009-10-16 14:01:00,1.69238,1.69264,1.69238,1.69264,7404694.0
2009-10-16 14:02:00,1.69267,1.69267,1.69243,1.69243,54455170.0
2009-10-16 14:03:00,1.69242,1.69258,1.69238,1.69248,40462968.0
2009-10-16 14:04:00,1.69255,1.69255,1.69243,1.69252,4559187.0
2009-10-16 14:05:00,1.69248,1.69321,1.69248,1.6929,46241555.0
2009-10-16 14:06:00,1.69299,1.69377,1.69299,1.69377,6017068.0
2009-10-16 14:07:00,1.69383,1.69384,1.69368,1.69384,14698571.0
2009-10-16 14:08:00,1.69382,1.69393,1.69374,1.69389,7887308.0
2009-10-16 14:09:00,1.69383,1.69413,1.69376,1.69412,7145627.0
2009-10-16 14:10:00,1.69416,1.69441,1.69416,1.69441,6890004.0
2009-10-16 14:11:00,1.69447,1.69455,1.69433,1.69455,11276931.0
2009-10-16 14:12:00,1.69431,1.69443,1.69431,1.69442,10141093.0
2009-10-16 14:13:00,1.69442,1.69464,1.69442,1.69464,13163267.0
2009-10-16 14:14:00,1.69469,1.69474,1.69457,1.69474,8825491.0
2009-10-16 14:15:00,1.69477,1.69506,1.69477,1.69503,5594737.0
2009-10-16 14:16:00,1.69521,1.69537,1.69517,1.69537,9228476.0
2009-10-16 14:17:00,1.6956,1.69587,1.6956,1.69577,7660036.0
2009-10-16 14:18:00,1.69586,1.69641,1.69586,1.69641,9218058.0
2009-10-16 14:19:00,1.6966,1.69736,1.6966,1.69736,7678780.0
2009-10-16 14:20:00,1.69729,1.69767,1.69729,1.69765,4907939.0
2009-10-16 14:21:00,1.69775,1.69863,1.69775,1.69863,9953051.0
2009-10-16 14:22:00,1.69871,1.69883,1.6984,1.6984,2544917.0
2009-10-16 14:23:00,1.69835,1.69886,1.69833,1.69886,8242294.0
2009-10-16 14:24:00,1.69875,1.69907,1.69875,1.69907,7473729.0
2009-10-16 14:25:00,1.69911,1.69928,1.69901,1.69926,9002126.0
2009-10-16 14:26:00,1.69932,1.69952,1.69932,1.69952,4857809.0
2009-10-16 14:27:00,1.69952,1.69964,1.69922,1.69932,14049547.0
2009-10-16 14:28:00,1.69927,1.69936,1.69927,1.69931,7879075.0
2009-10-16 14:29:00,1.69944,1.69968,1.6994,1.6994,5214932.0
2009-10-16 14:30:00,1.6993,1.69987,1.6993,1.69987,7998763.0
2009-10-16 14:31:00,1.69995,1.70001,1.69951,1.69995,9846610.0
2009-10-16 14:32:00,1.7,1.70012,1.69973,1.69973,10148228.0
2009-10-16 14:33:00,1.69975,1.69997,1.69975,1.69993,45942784.0
2009-10-16 14:34:00,1.69983,1.69983,1.69931,1.69931,3408225.0
2009-10-16 14:35:00,1.69914,1.69916,1.69886,1.69886,66601039.0
2009-10-16 14:36:00,1.69878,1.69895,1.69878,1.6989,5311453.0
2009-10-16 14:37:00,1.69888,1.69889,1.69871,1.69877,2864495.0
2009-10-16 14:38:00,1.69892,1.69892,1.69829,1.69829,2765625.0
2009-10-16 14:39:00,1.69837,1.6984,1.69815,1.69815,6717353.0
2009-10-16 14:40:00,1.69808,1.69808,1.69759,1.69759,5589525.0
2009-10-16 14:41:00,1.69744,1.69744,1.69723,1.69743,5854362.0
2009-10-16 14:42:00,1.69772,1.69804,1.69772,1.69804,11623815.0
2009-10-16 14:43:00,1.69805,1.69831,1.69804,1.69831,7293272.0
2009-10-16 14:44:00,1.69844,1.69868,1.69844,1.69868,34283898.0
2009-10-16 14:45:00,1.69873,1.69873,1.69841,1.69841,56253714.0
2009-10-16 14:46:00,1.69844,1.69867,1.69832,1.69867,8439697.0
2009-10-16 14:47:00,1.69884,1.69916,1.69884,1.69916,7618172.0
2009-10-16 14:48:00,1.69924,1.69937,1.69924,1.69925,10780490.0
2009-10-16 14:49:00,1.69924,1.69937,1.69922,1.69937,13473355.0
2009-10-16 14:50:00,1.6994,1.6994,1.69932,1.69937,8424712.0
2009-10-16 14:51:00,1.69952,1.69977,1.69952,1.69977,60114678.0
2009-10-16 14:52:00,1.69993,1.70019,1.69961,1.69999,17056446.0
2009-10-16 14:53:00,1.69989,1.69989,1.6996,1.69989,8411847.0
2009-10-16 14:54:00,1.69991,1.69993,1.69962,1.69962,3800214.0
2009-10-16 14:55:00,1.69964,1.69991,1.69964,1.69991,4742386.0
2009-10-16 14:56:00,1.69979,1.70001,1.69979,1.69996,9202800.0
2009-10-16 14:57:00,1.69982,1.69983,1.69958,1.69958,12171524.0
2009-10-16 14:58:00,1.69946,1.69946,1.69901,1.69903,13814162.0
2009-10-16 14:59:00,1.69899,1.69904,1.6989,1.69893,61903296.0
2009-10-16 15:00:00,1.69888,1.69921,1.69888,1.69905,10769767.0
2009-10-16 15:01:00,1.69898,1.69898,1.69854,1.69854,69616799.0
2009-10-16 15:02:00,1.69839,1.69839,1.69772,1.69774,10723481.0
2009-10-16 15:03:00,1.69788,1.69795,1.69784,1.69784,3897174.0
2009-10-16 15:04:00,1.69785,1.69798,1.69758,1.69798,10917472.0
2009-10-16 15:05:00,1.6982,1.6982,1.69784,1.69784,7268960.0
2009-10-16 15:06:00,1.6977,1.6977,1.69732,1.69732,4358094.0
2009-10-16 15:07:00,1.6972,1.6972,1.6966,1.69661,33209461.0
2009-10-16 15:08:00,1.69663,1.69663,1.69599,1.69604,6374361.0
2009-10-16 15:09:00,1.69602,1.69602,1.6956,1.69564,5697436.0
2009-10-16 15:10:00,1.69553,1.69553,1.69536,1.69553,42468423.0
2009-10-16 15:11:00,1.69546,1.69546,1.69514,1.69518,6018256.0
2009-10-16 15:12:00,1.69526,1.69547,1.69514,1.69514,6772074.0
2009-10-16 15:13:00,1.69508,1.69522,1.69505,1.69505,9071620.0
2009-10-16 15:14:00,1.69491,1.69491,1.69431,1.69441,4500144.0
2009-10-16 15:15:00,1.69455,1.69486,1.69455,1.69481,4959429.0
2009-10-16 15:16:00,1.69472,1.69474,1.69444,1.69474,11732394.0
2009-10-16 15:17:00,1.69494,1.69513,1.69494,1.69512,84918480.0
2009-10-16 15:18:00,1.69505,1.69541,1.69505,1.69541,14666651.0
2009-10-16 15:19:00,1.69557,1.69591,1.69557,1.69591,51601173.0
2009-10-16 15:20:00,1.69603,1.69665,1.69603,1.69653,13223565.0
2009-10-16 15:21:00,1.69659,1.69659,1.69636,1.69636,7632752.0
2009-10-16 15:22:00,1.69648,1.69684,1.69648,1.69684,4709879.0
2009-10-16 15:23:00,1.69712,1.69747,1.69689,1.69747,3926096.0
2009-10-16 15:24:00,1.69749,1.69751,1.69728,1.69751,8817090.0
2009-10-16 15:25:00,1.69761,1.69775,1.69752,1.69752,7916445.0
2009-10-16 15:26:00,1.69749,1.69754,1.69732,1.69732,12726780.0
2009-10-16 15:27:00,1.69723,1.69723,1.69678,1.69681,24559746.0
2009-10-16 15:28:00,1.69679,1.6969,1.69676,1.69688,55727904.0
2009-10-16 15:29:00,1.69674,1.69705,1.69633,1.69685,7201423.0
2009-10-16 15:30:00,1.69671,1.69671,1.69647,1.69657,8088441.0
2009-10-16 15:31:00,1.69655,1.69665,1.69645,1.69665,5029233.0
2009-10-16 15:32:00,1.69668,1.69722,1.69668,1.69722,10428846.0
2009-10-16 15:33:00,1.69738,1.69778,1.69738,1.69778,20110032.0
2009-10-16 15:34:00,1.69777,1.69824,1.69767,1.698,6114712.0
2009-10-16 15:35:00,1.6979,1.69816,1.69785,1.69816,7663963.0
2009-10-16 15:36:00,1.6982,1.69849,1.6982,1.69822,9353730.0
2009-10-16 15:37:00,1.69843,1.69879,1.69843,1.69879,2873196.0
2009-10-16 15:38:00,1.69883,1.69925,1.69878,1.69903,8778163.0
2009-10-16 15:39:00,1.69891,1.69891,1.6983,1.6983,4335834.0
2009-10-16 15:40:00,1.69829,1.69851,1.69821,1.69851,97978413.0
2009-10-16 15:41:00,1.69856,1.69873,1.69856,1.69873,57192789.0
2009-10-16 15:42:00,1.69875,1.69886,1.69864,1.69886,4832320.0
2009-10-16 15:43:00,1.69904,1.69964,1.69904,1.69964,18367125.0
2009-10-16 15:44:00,1.69979,1.69986,1.69938,1.69965,6428698.0
2009-10-16 15:45:00,1.69975,1.6999,1.69975,1.69986,60024196.0
2009-10-16 15:46:00,1.69976,1.69976,1.69945,1.69945,7816429.0
2009-10-16 15:47:00,1.69938,1.69938,1.699,1.699,5577557.0
2009-10-16 15:48:00,1.69878,1.69878,1.69847,1.69862,9014485.0
2009-10-16 15:49:00,1.69864,1.69875,1.69862,1.69875,6087815.0
2009-10-16 15:50:00,1.6988,1.6988,1.6984,1.6984,26944527.0
2009-10-16 15:51:00,1.69839,1.69839,1.69802,1.69802,7026208.0
2009-10-16 15:52:00,1.69793,1.69818,1.69793,1.69818,11994720.0
2009-10-16 15:53:00,1.6982,1.69855,1.6982,1.6985,3842361.0
2009-10-16 15:54:00,1.69875,1.69939,1.69867,1.69873,35331360.0
2009-10-16 15:55:00,1.69865,1.69883,1.69865,1.69879,4578461.0
2009-10-16 15:56:00,1.69886,1.69917,1.69886,1.69917,4661778.0
2009-10-16 15:57:00,1.69918,1.69918,1.69894,1.69917,8400165.0
2009-10-16 15:58:00,1.69936,1.69983,1.69936,1.69964,3347928.0
2009-10-16 15:59:00,1.69963,1.69963,1.69925,1.69926,36336580.0
2009-10-16 16:00:00,1.69932,1.6998,1.69925,1.69978,12923058.0
2009-10-16 16:01:00,1.69972,1.69972,1.69901,1.69909,8792906.0
2009-10-16 16:02:00,1.69902,1.69902,1.69885,1.69885,7037424.0
2009-10-16 16:03:00,1.69895,1.6992,1.69895,1.69916,7739273.0
2009-10-16 16:04:00,1.69907,1.69908,1.6987,1.69908,6261989.0
2009-10-16 16:05:00,1.69903,1.69932,1.69903,1.69932,6536189.0
2009-10-16 16:06:00,1.69927,1.69973,1.69927,1.69973,47770350.0
2009-10-16 16:07:00,1.69972,1.69972,1.69923,1.69959,8767258.0
2009-10-16 16:08:00,1.69966,1.69967,1.69939,1.69939,11111108.0
2009-10-16 16:09:00,1.69932,1.69957,1.69929,1.69957,9846722.0
2009-10-16 16:10:00,1.6995,1.69961,1.69935,1.69961,4068836.0
2009-10-16 16:11:00,1.69961,1.69965,1.69932,1.69965,19818621.0
2009-10-16 16:12:00,1.69966,1.70011,1.69956,1.70011,3245811.0
2009-10-16 16:13:00,1.70022,1.70022,1.70011,1.70013,8959603.0
2009-10-16 16:14:00,1.70023,1.7006,1.70023,1.7006,12818631.0
2009-10-16 16:15:00,1.70072,1.7009,1.70072,1.70079,26439794.0
2009-10-16 16:16:00,1.70076,1.70085,1.70064,1.70064,3614416.0
2009-10-16 16:17:00,1.70058,1.7008,1.70052,1.7008,7172407.0
2009-10-16 16:18:00,1.70067,1.70067,1.69993,1.69993,16261552.0
2009-10-16 16:19:00,1.69999,1.70023,1.69999,1.70017,10731899.0
2009-10-16 16:20:00,1.70007,1.70014,1.69991,1.69991,7357747.0
2009-10-16 16:21:00,1.69977,1.6999,1.69977,1.69978,9135098.0
2009-10-16 16:22:00,1.69998,1.69998,1.69906,1.69906,17600167.0
2009-10-16 16:23:00,1.69908,1.69908,1.69888,1.69888,5067872.0
2009-10-16 16:24:00,1.69882,1.69882,1.69841,1.69841,3634182.0
2009-10-16 16:25:00,1.69867,1.69912,1.69865,1.69912,3006918.0
2009-10-16 16:26:00,1.69919,1.69947,1.69919,1.69947,2776857.0
2009-10-16 16:27:00,1.69948,1.69948,1.69899,1.69899,5345028.0
2009-10-16 16:28:00,1.69908,1.69917,1.69873,1.69917,8892641.0
2009-10-16 16:29:00,1.69912,1.69915,1.69889,1.69889,8976285.0
2009-10-16 16:30:00,1.6988,1.69887,1.6987,1.6988,7837187.0
2009-10-16 16:31:00,1.69894,1.69909,1.69885,1.69902,3766845.0
2009-10-16 16:32:00,1.69911,1.69917,1.69897,1.69917,42068150.0
2009-10-16 16:33:00,1.69914,1.69914,1.69877,1.69877,58613292.0
2009-10-16 16:34:00,1.69873,1.69873,1.69861,1.69872,7657384.0
2009-10-16 16:35:00,1.69868,1.69878,1.69858,1.6987,70351200.0
2009-10-16 16:36:00,1.69877,1.69884,1.69851,1.69851,4902405.0
2009-10-16 16:37:00,1.69838,1.69838,1.69805,1.69805,15613448.0
2009-10-16 16:38:00,1.69802,1.69814,1.698,1.69814,12757206.0
2009-10-16 16:39:00,1.69817,1.69835,1.69817,1.69834,13190870.0
2009-10-16 16:40:00,1.69844,1.69939,1.69844,1.69939,10678209.0
2009-10-16 16:41:00,1.69943,1.69967,1.69943,1.69967,15164460.0
2009-10-16 16:42:00,1.69988,1.70019,1.69988,1.70019,4409603.0
2009-10-16 16:43:00,1.70036,1.70094,1.70036,1.70094,13250574.0
2009-10-16 16:44:00,1.70096,1.701,1.70079,1.7009,62942876.0
2009-10-16 16:45:00,1.70088,1.70088,1.70068,1.70088,6282136.0
2009-10-16 16:46:00,1.70098,1.70155,1.70098,1.70147,11830689.0
2009-10-16 16:47:00,1.70132,1.70132,1.70065,1.70065,31097008.0
2009-10-16 16:48:00,1.70044,1.70044,1.69996,1.69996,9620358.0
2009-10-16 16:49:00,1.7,1.70037,1.7,1.70037,4441945.0
2009-10-16 16:50:00,1.70036,1.70036,1.70012,1.70023,18677208.0
2009-10-16 16:51:00,1.70045,1.70064,1.70045,1.70054,8258226.0
2009-10-16 16:52:00,1.70041,1.70041,1.70016,1.70016,8580896.0
2009-10-16 16:53:00,1.7001,1.7001,1.69963,1.69964,6977303.0
2009-10-16 16:54:00,1.69964,1.69964,1.69934,1.69943,6776710.0
2009-10-16 16:55:00,1.69943,1.69996,1.69943,1.6999,10408014.0
2009-10-16 16:56:00,1.70019,1.70029,1.70016,1.70016,36018885.0
2009-10-16 16:57:00,1.70018,1.70036,1.70013,1.70019,10953963.0
2009-10-16 16:58:00,1.7003,1.70054,1.70017,1.70054,28504140.0
2009-10-16 16:59:00,1.7006,1.7006,1.70012,1.70013,8179278.0
2009-10-16 17:00:00,1.6999,1.6999,1.69933,1.69934,5100936.0
2009-10-16 17:01:00,1.69933,1.69945,1.69914,1.69914,8694010.0
2009-10-16 17:02:00,1.69911,1.69911,1.69863,1.69863,7633386.0
2009-10-16 17:03:00,1.69855,1.69855,1.69739,1.69739,63614356.0
2009-10-16 17:04:00,1.69729,1.69733,1.6972,1.6972,2687540.0
2009-10-16 17:05:00,1.69718,1.69718,1.69662,1.69696,10996316.0
2009-10-16 17:06:00,1.69693,1.69693,1.69664,1.69666,15884951.0
2009-10-16 17:07:00,1.69663,1.69663,1.69636,1.69642,9259473.0
2009-10-16 17:08:00,1.69639,1.69639,1.69595,1.69607,6385738.0
2009-10-16 17:09:00,1.69618,1.6966,1.69618,1.6966,8070088.0
2009-10-16 17:10:00,1.69668,1.697,1.69668,1.697,4219097.0
2009-10-16 17:11:00,1.69699,1.69728,1.69699,1.69726,11109756.0
2009-10-16 17:12:00,1.69729,1.69787,1.69729,1.69775,18021513.0
2009-10-16 17:13:00,1.6976,1.69763,1.69746,1.69763,15845060.0
2009-10-16 17:14:00,1.69765,1.69765,1.69732,1.69732,13375382.0
2009-10-16 17:15:00,1.6973,1.69757,1.69722,1.69757,7133538.0
2009-10-16 17:16:00,1.69753,1.69768,1.69753,1.69767,71746948.0
2009-10-16 17:17:00,1.6979,1.69833,1.6979,1.69833,8945721.0
2009-10-16 17:18:00,1.69823,1.69823,1.69794,1.69798,7869631.0
2009-10-16 17:19:00,1.69654,1.69817,1.69654,1.69734,6370361.0
2009-10-16 17:20:00,1.69718,1.69718,1.69686,1.69686,5402745.0
2009-10-16 17:21:00,1.69669,1.69678,1.69657,1.69678,5578312.0
2009-10-16 17:22:00,1.6969,1.69743,1.69686,1.69743,2025555.0
2009-10-16 17:23:00,1.69748,1.69762,1.69748,1.69755,6298750.0
2009-10-16 17:24:00,1.69766,1.69766,1.69751,1.69751,5809969.0
2009-10-16 17:25:00,1.6974,1.6975,1.69727,1.6975,12506712.0
2009-10-16 17:26:00,1.69746,1.69769,1.69731,1.69769,43158801.0
2009-10-16 17:27:00,1.69785,1.69805,1.69785,1.69805,4995898.0
2009-10-16 17:28:00,1.69796,1.69799,1.69772,1.69772,6654752.0
2009-10-16 17:29:00,1.69757,1.69757,1.69681,1.69681,30842378.0
2009-10-16 17:30:00,1.69674,1.69674,1.69646,1.69646,7580478.0
2009-10-16 17:31:00,1.69644,1.69658,1.69633,1.69636,3641319.0
2009-10-16 17:32:00,1.69635,1.69635,1.69615,1.69632,15157343.0
2009-10-16 17:33:00,1.69634,1.69661,1.6963,1.69661,12497086.0
2009-10-16 17:34:00,1.69676,1.69721,1.69676,1.69721,11179562.0
2009-10-16 17:35:00,1.69731,1.69743,1.69719,1.69719,9173197.0
2009-10-16 17:36:00,1.6972,1.69726,1.69713,1.69717,12869680.0
2009-10-16 17:37:00,1.69711,1.69711,1.69668,1.69668,4109623.0
2009-10-16 17:38:00,1.69713,1.69741,1.69713,1.69741,5263089.0
2009-10-16 17:39:00,1.69745,1.69748,1.69729,1.69743,9012267.0
2009-10-16 17:40:00,1.69755,1.69776,1.69754,1.69776,14291053.0
2009-10-16 17:41:00,1.69786,1.69848,1.69786,1.69848,17168530.0
2009-10-16 17:42:00,1.6985,1.69858,1.69845,1.69858,7716377.0
2009-10-16 17:43:00,1.69845,1.69857,1.69839,1.69839,14797715.0
2009-10-16 17:44:00,1.69853,1.6986,1.69853,1.69856,12149610.0
2009-10-16 17:45:00,1.69849,1.69849,1.69792,1.69811,17909685.0
2009-10-16 17:46:00,1.69812,1.69834,1.69807,1.69834,20418356.0
2009-10-16 17:47:00,1.69856,1.69897,1.69856,1.69897,4462051.0
2009-10-16 17:48:00,1.699,1.69906,1.6989,1.69903,9171850.0
2009-10-16 17:49:00,1.69899,1.69899,1.69885,1.69897,5101495.0
2009-10-16 17:50:00,1.69897,1.69904,1.69897,1.69904,11449018.0
2009-10-16 17:51:00,1.69915,1.69939,1.69915,1.69929,11306984.0
2009-10-16 17:52:00,1.69929,1.69988,1.69929,1.69988,3772431.0
2009-10-16 17:53:00,1.70008,1.70037,1.70008,1.70019,4003279.0
2009-10-16 17:54:00,1.70005,1.70075,1.70005,1.70075,7427301.0
2009-10-16 17:55:00,1.70081,1.70094,1.70074,1.70074,38310335.0
2009-10-16 17:56:00,1.70058,1.70064,1.7004,1.7004,10385460.0
2009-10-16 17:57:00,1.70034,1.70034,1.70017,1.70017,14243250.0
2009-10-16 17:58:00,1.70007,1.7001,1.69981,1.69981,5791949.0
2009-10-16 17:59:00,1.6996,1.6996,1.69945,1.69945,4253120.0
2009-10-16 18:00:00,1.69939,1.69939,1.69861,1.69861,17223219.0
2009-10-16 18:01:00,1.6986,1.6986,1.69833,1.69836,4518838.0
2009-10-16 18:02:00,1.69828,1.69832,1.69785,1.69791,13858267.0
2009-10-16 18:03:00,1.69798,1.69798,1.6977,1.69775,5428458.0
2009-10-16 18:04:00,1.69774,1.69774,1.69755,1.69755,6668507.0
2009-10-16 18:05:00,1.6975,1.6975,1.69677,1.69677,20033163.0
2009-10-16 18:06:00,1.69681,1.69702,1.69679,1.69702,8141609.0
2009-10-16 18:07:00,1.69703,1.69756,1.69703,1.69756,8355135.0
2009-10-16 18:08:00,1.69758,1.69758,1.69722,1.69722,6110180.0
2009-10-16 18:09:00,1.69724,1.69724,1.69707,1.69707,4254170.0
2009-10-16 18:10:00,1.69705,1.69705,1.69627,1.69627,15692066.0
2009-10-16 18:11:00,1.69624,1.69624,1.69601,1.69601,16254235.0
2009-10-16 18:12:00,1.69603,1.69603,1.69521,1.69521,21651216.0
2009-10-16 18:13:00,1.69521,1.69521,1.69491,1.69498,12797440.0
2009-10-16 18:14:00,1.69488,1.69524,1.69479,1.69519,4528424.0
2009-10-16 18:15:00,1.69517,1.69517,1.69494,1.69503,5444196.0
2009-10-16 18:16:00,1.69504,1.69504,1.69481,1.69502,7404498.0
2009-10-16 18:17:00,1.695,1.695,1.6945,1.69478,9654968.0
2009-10-16 18:18:00,1.69469,1.69481,1.69469,1.69475,6980536.0
2009-10-16 18:19:00,1.69488,1.69543,1.69488,1.69543,24402072.0
2009-10-16 18:20:00,1.69555,1.6957,1.69549,1.6957,10361868.0
2009-10-16 18:21:00,1.69583,1.69609,1.69583,1.69609,13109589.0
2009-10-16 18:22:00,1.69613,1.69622,1.69574,1.69592,6800650.0
2009-10-16 18:23:00,1.69577,1.69577,1.69557,1.69564,4577702.0
2009-10-16 18:24:00,1.69557,1.69571,1.6942,1.69571,8176804.0
2009-10-16 18:25:00,1.69581,1.69598,1.69576,1.69598,13688331.0
2009-10-16 18:26:00,1.69594,1.69594,1.69531,1.69531,7900452.0
2009-10-16 18:27:00,1.69513,1.69513,1.69466,1.69477,25865637.0
2009-10-16 18:28:00,1.6946,1.6946,1.69407,1.69407,9825133.0
2009-10-16 18:29:00,1.69404,1.69427,1.6927,1.69427,16833247.0
2009-10-16 18:30:00,1.69429,1.6943,1.69412,1.69425,4491944.0
2009-10-16 18:31:00,1.6942,1.69438,1.69419,1.69419,7930965.0
2009-10-16 18:32:00,1.69419,1.69421,1.69413,1.69421,10076393.0
2009-10-16 18:33:00,1.69434,1.6946,1.69431,1.6946,4678097.0
2009-10-16 18:34:00,1.69457,1.69457,1.69441,1.69448,7186755.0
2009-10-16 18:35:00,1.69442,1.6945,1.69435,1.69446,56349120.0
2009-10-16 18:36:00,1.6945,1.69468,1.69446,1.6945,9343406.0
2009-10-16 18:37:00,1.69464,1.69509,1.69464,1.69509,11647800.0
2009-10-16 18:38:00,1.69498,1.69528,1.69498,1.69528,3170822.0
2009-10-16 18:39:00,1.6953,1.69536,1.69488,1.69488,8652337.0
2009-10-16 18:40:00,1.69495,1.69495,1.69481,1.69488,4709035.0
2009-10-16 18:41:00,1.69491,1.69514,1.69491,1.69514,4709359.0
2009-10-16 18:42:00,1.69521,1.69545,1.69521,1.69539,5187390.0
2009-10-16 18:43:00,1.69539,1.69544,1.69531,1.69531,22390686.0
2009-10-16 18:44:00,1.69531,1.69555,1.69526,1.69555,3295530.0
2009-10-16 18:45:00,1.69566,1.69569,1.69552,1.69555,5365493.0
2009-10-16 18:46:00,1.69563,1.69577,1.69555,1.69577,7593702.0
2009-10-16 18:47:00,1.69585,1.69589,1.69575,1.69589,12879375.0
2009-10-16 18:48:00,1.69582,1.69588,1.69562,1.69588,4746082.0
2009-10-16 18:49:00,1.69577,1.69578,1.6956,1.6956,16603267.0
2009-10-16 18:50:00,1.69557,1.69563,1.69557,1.69563,60920496.0
2009-10-16 18:51:00,1.69568,1.69575,1.69566,1.69566,48654513.0
2009-10-16 18:52:00,1.69562,1.69589,1.69562,1.69581,12622636.0
2009-10-16 18:53:00,1.69591,1.69591,1.69531,1.69531,19877267.0
2009-10-16 18:54:00,1.69527,1.69536,1.69523,1.69523,9214412.0
2009-10-16 18:55:00,1.69506,1.69506,1.69476,1.69476,17324859.0
2009-10-16 18:56:00,1.69469,1.69474,1.69458,1.69474,1937453.0
2009-10-16 18:57:00,1.69476,1.69483,1.69467,1.69478,10681953.0
2009-10-16 18:58:00,1.69479,1.6948,1.69472,1.69476,13660437.0
2009-10-16 18:59:00,1.6949,1.69516,1.69486,1.69516,6862680.0
2009-10-16 19:00:00,1.69522,1.69534,1.6952,1.69534,7852878.0
2009-10-16 19:01:00,1.69535,1.69567,1.69528,1.69567,9730575.0
2009-10-16 19:02:00,1.69568,1.69594,1.6956,1.69594,8330571.0
2009-10-16 19:03:00,1.69586,1.69586,1.69578,1.69585,8657887.0
2009-10-16 19:04:00,1.69581,1.69598,1.69581,1.69589,3562066.0
2009-10-16 19:05:00,1.69586,1.69613,1.69586,1.69609,6214572.0
2009-10-16 19:06:00,1.69604,1.69604,1.69546,1.69584,11109845.0
2009-10-16 19:07:00,1.69583,1.69583,1.69565,1.69581,6450922.0
2009-10-16 19:08:00,1.69581,1.69608,1.69581,1.69601,6508690.0
2009-10-16 19:09:00,1.69598,1.69598,1.69585,1.69585,36350908.0
2009-10-16 19:10:00,1.69584,1.69593,1.69567,1.69593,6137923.0
2009-10-16 19:11:00,1.69599,1.69619,1.6959,1.69617,11546432.0
2009-10-16 19:12:00,1.69613,1.69615,1.69606,1.69606,91859739.0
2009-10-16 19:13:00,1.69594,1.69594,1.69559,1.6956,3051655.0
2009-10-16 19:14:00,1.69563,1.69569,1.6954,1.69542,10355869.0
2009-10-16 19:15:00,1.69544,1.69549,1.69536,1.69536,13062979.0
2009-10-16 19:16:00,1.69535,1.69535,1.69509,1.69532,6730741.0
2009-10-16 19:17:00,1.69531,1.69558,1.69531,1.69554,23027380.0
2009-10-16 19:18:00,1.69565,1.69583,1.69565,1.69581,5384354.0
2009-10-16 19:19:00,1.69584,1.69587,1.69571,1.69579,7400074.0
2009-10-16 19:20:00,1.69566,1.69566,1.6953,1.6953,6098966.0
2009-10-16 19:21:00,1.69534,1.69561,1.69534,1.69561,6424087.0
2009-10-16 19:22:00,1.69556,1.69601,1.69556,1.69598,14499958.0
2009-10-16 19:23:00,1.69609,1.69613,1.69601,1.69601,9694740.0
2009-10-16 19:24:00,1.69595,1.69603,1.69586,1.69597,6627746.0
2009-10-16 19:25:00,1.69597,1.69608,1.69596,1.69596,46106382.0
2009-10-16 19:26:00,1.696,1.69606,1.69589,1.69606,6079241.0
2009-10-16 19:27:00,1.696,1.69619,1.696,1.69609,14537643.0
2009-10-16 19:28:00,1.69605,1.69605,1.69582,1.69593,5266811.0
2009-10-16 19:29:00,1.69597,1.69597,1.69574,1.69591,12245655.0
2009-10-16 19:30:00,1.69583,1.69583,1.69526,1.69526,9317184.0
2009-10-16 19:31:00,1.69512,1.69512,1.69476,1.69487,5508311.0
2009-10-16 19:32:00,1.69479,1.69479,1.69452,1.69462,13659841.0
2009-10-16 19:33:00,1.69473,1.69491,1.69473,1.69483,6238992.0
2009-10-16 19:34:00,1.69473,1.69473,1.69458,1.69461,4269944.0
2009-10-16 19:35:00,1.69464,1.69493,1.69464,1.69493,3461843.0
2009-10-16 19:36:00,1.69491,1.69492,1.69476,1.69476,6762425.0
2009-10-16 19:37:00,1.6947,1.6947,1.69438,1.6946,5715008.0
2009-10-16 19:38:00,1.69466,1.69467,1.69452,1.69452,12796281.0
2009-10-16 19:39:00,1.69456,1.69471,1.69451,1.69455,12140595.0
2009-10-16 19:40:00,1.69451,1.69451,1.69399,1.69401,8385163.0
2009-10-16 19:41:00,1.69384,1.69384,1.69301,1.69301,10900230.0
2009-10-16 19:42:00,1.69298,1.69318,1.69297,1.69318,4220620.0
2009-10-16 19:43:00,1.69319,1.69354,1.69319,1.69331,4486827.0
2009-10-16 19:44:00,1.69337,1.6934,1.6933,1.69337,7605433.0
2009-10-16 19:45:00,1.69338,1.69343,1.69337,1.6934,18102372.0
2009-10-16 19:46:00,1.69334,1.69353,1.69334,1.69353,8436617.0
2009-10-16 19:47:00,1.69354,1.69356,1.69334,1.69334,19060183.0
2009-10-16 19:48:00,1.69341,1.69341,1.6931,1.6931,3418564.0
2009-10-16 19:49:00,1.69317,1.69317,1.69291,1.69291,17916338.0
2009-10-16 19:50:00,1.69291,1.69326,1.69291,1.69322,18061045.0
2009-10-16 19:51:00,1.69315,1.69319,1.69294,1.69319,48233920.0
2009-10-16 19:52:00,1.69326,1.69353,1.69319,1.69353,9958033.0
2009-10-16 19:53:00,1.69359,1.69378,1.69359,1.69378,10587156.0
2009-10-16 19:54:00,1.69368,1.69407,1.69368,1.69407,7366910.0
2009-10-16 19:55:00,1.6941,1.69451,1.69403,1.69451,11903525.0
2009-10-16 19:56:00,1.69439,1.69439,1.69413,1.69414,7401938.0
2009-10-16 19:57:00,1.69409,1.69429,1.69405,1.69429,8558010.0
2009-10-16 19:58:00,1.6945,1.69536,1.6945,1.69497,28568820.0
2009-10-16 19:59:00,1.69502,1.69552,1.69502,1.69552,6403441.0
2009-10-16 20:00:00,1.69559,1.69596,1.69559,1.69593,9389174.0
2009-10-16 20:01:00,1.69613,1.69704,1.69612,1.69704,13987889.0
2009-10-16 20:02:00,1.69705,1.69742,1.69705,1.69742,10729070.0
2009-10-16 20:03:00,1.69751,1.69751,1.69727,1.69727,5544334.0
2009-10-16 20:04:00,1.69723,1.6973,1.69708,1.6973,10818569.0
2009-10-16 20:05:00,1.69736,1.69748,1.69732,1.69748,7123426.0
2009-10-16 20:06:00,1.69745,1.69745,1.69585,1.69716,6165272.0
2009-10-16 20:07:00,1.69705,1.69705,1.69685,1.69686,5169913.0
2009-10-16 20:08:00,1.69694,1.69707,1.6969,1.69707,9313246.0
2009-10-16 20:09:00,1.69698,1.69698,1.69681,1.69691,7400715.0
2009-10-16 20:10:00,1.69693,1.69726,1.69693,1.69716,19631430.0
2009-10-16 20:11:00,1.69732,1.69773,1.69732,1.69748,14555746.0
2009-10-16 20:12:00,1.69733,1.69733,1.69689,1.69689,10661993.0
2009-10-16 20:13:00,1.6971,1.69757,1.6971,1.69753,6077789.0
2009-10-16 20:14:00,1.69753,1.69753,1.69698,1.69741,9123139.0
2009-10-16 20:15:00,1.69737,1.69737,1.69711,1.69729,5985440.0
2009-10-16 20:16:00,1.69717,1.69717,1.69686,1.69686,3097839.0
2009-10-16 20:17:00,1.69682,1.69699,1.69682,1.69699,6415044.0
2009-10-16 20:18:00,1.69718,1.69737,1.69713,1.69728,6601790.0
2009-10-16 20:19:00,1.69727,1.69727,1.69714,1.69714,6949043.0
2009-10-16 20:20:00,1.69694,1.69701,1.69664,1.69701,13409158.0
2009-10-16 20:21:00,1.69702,1.69722,1.69697,1.69697,3698655.0
2009-10-16 20:22:00,1.69681,1.69681,1.69532,1.69652,6611666.0
2009-10-16 20:23:00,1.69622,1.69626,1.69596,1.69596,8499512.0
2009-10-16 20:24:00,1.69608,1.69608,1.69588,1.69588,7019918.0
2009-10-16 20:25:00,1.69587,1.69587,1.69552,1.69559,5959961.0
2009-10-16 20:26:00,1.69568,1.69568,1.69523,1.69523,9795265.0
2009-10-16 20:27:00,1.69525,1.69542,1.69525,1.69529,6803758.0
2009-10-16 20:28:00,1.69523,1.69541,1.69523,1.69541,3347806.0
2009-10-16 20:29:00,1.69555,1.69555,1.69536,1.69548,9129300.0
2009-10-16 20:30:00,1.69543,1.69543,1.69523,1.69523,13004635.0
2009-10-16 20:31:00,1.69513,1.69513,1.69492,1.69505,4172522.0
2009-10-16 20:32:00,1.69501,1.6952,1.69501,1.69504,8830969.0
2009-10-16 20:33:00,1.69488,1.69494,1.69478,1.69494,12310458.0
2009-10-16 20:34:00,1.69488,1.69508,1.69466,1.69476,6648513.0
2009-10-16 20:35:00,1.69462,1.69474,1.6945,1.69474,5666677.0
2009-10-16 20:36:00,1.69483,1.69516,1.69483,1.69516,11742161.0
2009-10-16 20:37:00,1.69518,1.69518,1.69498,1.69505,5066170.0
2009-10-16 20:38:00,1.69506,1.69507,1.69494,1.69507,2130165.0
2009-10-16 20:39:00,1.69496,1.69526,1.69496,1.69526,9423570.0
2009-10-16 20:40:00,1.69529,1.69557,1.69529,1.69557,7083775.0
2009-10-16 20:41:00,1.69566,1.69577,1.6956,1.69563,10071449.0
2009-10-16 20:42:00,1.6955,1.69608,1.69549,1.69608,13479390.0
2009-10-16 20:43:00,1.69614,1.69637,1.69614,1.69632,3870092.0
2009-10-16 20:44:00,1.69648,1.69656,1.69646,1.69656,20560731.0
2009-10-16 20:45:00,1.69654,1.69658,1.69622,1.69656,4080926.0
2009-10-16 20:46:00,1.69672,1.69684,1.69672,1.69684,8061696.0
2009-10-16 20:47:00,1.69688,1.69695,1.69688,1.69692,5539192.0
2009-10-16 20:48:00,1.69701,1.69718,1.69699,1.69706,5262769.0
2009-10-16 20:49:00,1.69708,1.69728,1.69708,1.69726,16437873.0
2009-10-16 20:50:00,1.69718,1.69795,1.69718,1.69795,20231421.0
2009-10-16 20:51:00,1.69814,1.69822,1.69812,1.69812,6763365.0
2009-10-16 20:52:00,1.69804,1.69804,1.69769,1.69774,3777360.0
2009-10-16 20:53:00,1.6977,1.6977,1.69749,1.69759,5191310.0
2009-10-16 20:54:00,1.69767,1.69783,1.69767,1.69783,10447246.0
2009-10-16 20:55:00,1.69782,1.69782,1.69769,1.69769,11893564.0
2009-10-16 20:56:00,1.69757,1.69757,1.69734,1.69734,12693824.0
2009-10-16 20:57:00,1.69741,1.69741,1.69721,1.6973,3171310.0
2009-10-16 20:58:00,1.69729,1.69768,1.69729,1.69768,6574883.0
2009-10-16 20:59:00,1.69774,1.69774,1.6973,1.6973,9875839.0
2009-10-16 21:00:00,1.69718,1.6973,1.69711,1.6973,7299672.0
2009-10-16 21:01:00,1.6972,1.69739,1.6972,1.69735,5174054.0
2009-10-16 21:02:00,1.69739,1.69751,1.69728,1.69751,8285389.0
2009-10-16 21:03:00,1.69752,1.69755,1.69741,1.69741,13320708.0
2009-10-16 21:04:00,1.69742,1.69744,1.69729,1.69743,13711136.0
2009-10-16 21:05:00,1.6973,1.6973,1.69656,1.69656,5775488.0
2009-10-16 21:06:00,1.69658,1.69661,1.6964,1.69658,3186138.0
2009-10-16 21:07:00,1.69656,1.6966,1.69648,1.69658,7403271.0
2009-10-16 21:08:00,1.69667,1.69674,1.69657,1.6967,6004457.0
2009-10-16 21:09:00,1.69647,1.69647,1.69625,1.69625,27606528.0
2009-10-16 21:10:00,1.69609,1.69629,1.69609,1.69626,16672048.0
2009-10-16 21:11:00,1.69627,1.69656,1.69627,1.69656,5995557.0
2009-10-16 21:12:00,1.69661,1.69686,1.69661,1.69666,7547428.0
2009-10-16 21:13:00,1.69675,1.69696,1.69675,1.69696,8099828.0
2009-10-16 21:14:00,1.69673,1.69682,1.69661,1.69661,40797654.0
2009-10-16 21:15:00,1.69674,1.69688,1.69641,1.69688,3244185.0
2009-10-16 21:16:00,1.69693,1.6971,1.69689,1.69702,10645707.0
2009-10-16 21:17:00,1.6971,1.69726,1.6971,1.69716,4713254.0
2009-10-16 21:18:00,1.69706,1.69706,1.69668,1.69672,11913175.0
2009-10-16 21:19:00,1.69677,1.6968,1.69669,1.69669,16287854.0
2009-10-16 21:20:00,1.69658,1.69666,1.69657,1.69657,12227362.0
2009-10-16 21:21:00,1.69649,1.69655,1.69644,1.69655,12152416.0
2009-10-16 21:22:00,1.69667,1.69684,1.69662,1.69683,10428177.0
2009-10-16 21:23:00,1.69678,1.69678,1.69658,1.69678,4064200.0
2009-10-16 21:24:00,1.6968,1.69705,1.69667,1.69705,6612222.0
2009-10-16 21:25:00,1.69716,1.69728,1.69716,1.69717,7530899.0
2009-10-16 21:26:00,1.69715,1.69733,1.69708,1.69733,8861486.0
2009-10-16 21:27:00,1.69741,1.69773,1.69741,1.69773,3247170.0
2009-10-16 21:28:00,1.69775,1.69775,1.69737,1.69765,6374530.0
2009-10-16 21:29:00,1.69761,1.69761,1.69743,1.69746,6836251.0
2009-10-16 21:30:00,1.69746,1.69748,1.69732,1.69735,14605570.0
2009-10-16 21:31:00,1.69723,1.69729,1.6971,1.6971,17672868.0
2009-10-16 21:32:00,1.69715,1.69715,1.69706,1.69714,4625675.0
2009-10-16 21:33:00,1.69717,1.69728,1.69717,1.69725,7313392.0
2009-10-16 21:34:00,1.69733,1.69747,1.69733,1.69735,9989160.0
2009-10-16 21:35:00,1.69725,1.69732,1.69718,1.69718,11298732.0
2009-10-16 21:36:00,1.69715,1.69726,1.69713,1.69719,5820255.0
2009-10-16 21:37:00,1.69692,1.69692,1.69658,1.69671,9126220.0
2009-10-16 21:38:00,1.69684,1.69684,1.69661,1.69661,20107617.0
2009-10-16 21:39:00,1.69649,1.69649,1.69619,1.69636,3459303.0
2009-10-16 21:40:00,1.69627,1.69627,1.69593,1.69593,36926268.0
2009-10-16 21:41:00,1.69612,1.69636,1.69612,1.69636,12325149.0
2009-10-16 21:42:00,1.69642,1.69642,1.69626,1.69626,15438201.0
2009-10-16 21:43:00,1.69625,1.6964,1.69617,1.69638,7622620.0
2009-10-16 21:44:00,1.69647,1.69647,1.69634,1.69634,4791842.0
2009-10-16 21:45:00,1.69625,1.69641,1.69623,1.69641,7810095.0
2009-10-16 21:46:00,1.69665,1.69696,1.69644,1.69686,11006860.0
2009-10-16 21:47:00,1.69664,1.69666,1.6965,1.6965,16270080.0
2009-10-16 21:48:00,1.69669,1.69679,1.69666,1.69674,8060073.0
2009-10-16 21:49:00,1.69679,1.69684,1.69658,1.69684,17495134.0
2009-10-16 21:50:00,1.69687,1.69712,1.69683,1.69689,6565475.0
2009-10-16 21:51:00,1.69687,1.69687,1.69673,1.6968,11803359.0
2009-10-16 21:52:00,1.69676,1.69677,1.69675,1.69677,9326644.0
2009-10-16 21:53:00,1.69697,1.69732,1.69697,1.69726,7788696.0
2009-10-16 21:54:00,1.69744,1.69763,1.69744,1.69759,4489425.0
2009-10-16 21:55:00,1.69761,1.69761,1.69749,1.69749,3399848.0
2009-10-16 21:56:00,1.69742,1.69743,1.69724,1.69727,5712484.0
2009-10-16 21:57:00,1.69673,1.69739,1.69673,1.69721,12599571.0
2009-10-16 21:58:00,1.69729,1.69769,1.69728,1.69769,11904573.0
2009-10-16 21:59:00,1.69773,1.69785,1.69749,1.69749,6196652.0
2009-10-16 22:00:00,1.69757,1.69763,1.69738,1.69749,6863992.0
2009-10-16 22:01:00,1.69749,1.69762,1.69743,1.69762,4269073.0
2009-10-16 22:02:00,1.69764,1.69764,1.69749,1.69749,10068514.0
2009-10-16 22:03:00,1.69757,1.69757,1.69713,1.69723,5207848.0
2009-10-16 22:04:00,1.6975,1.6975,1.69729,1.69743,6768244.0
2009-10-16 22:05:00,1.69741,1.69741,1.69687,1.69687,5733558.0
2009-10-16 22:06:00,1.69681,1.69689,1.69678,1.69685,7785895.0
2009-10-16 22:07:00,1.69687,1.69692,1.69683,1.69692,5881710.0
2009-10-16 22:08:00,1.69703,1.69749,1.69703,1.69749,14089280.0
2009-10-16 22:09:00,1.69757,1.69779,1.69757,1.69771,5924491.0
2009-10-16 22:10:00,1.69726,1.69726,1.69697,1.69698,6963432.0
2009-10-16 22:11:00,1.69733,1.69733,1.69709,1.69722,10911932.0
2009-10-16 22:12:00,1.69719,1.69719,1.697,1.69709,6008686.0
2009-10-16 22:13:00,1.69698,1.69698,1.69656,1.69656,4928939.0
2009-10-16 22:14:00,1.69635,1.69635,1.69611,1.69634,7527926.0
2009-10-16 22:15:00,1.69633,1.69654,1.69633,1.69654,12212297.0
2009-10-16 22:16:00,1.69665,1.69693,1.69644,1.69678,9891315.0
2009-10-16 22:17:00,1.69676,1.69702,1.69674,1.69702,7618558.0
2009-10-16 22:18:00,1.69698,1.69713,1.69698,1.697,4973889.0
2009-10-16 22:19:00,1.6967,1.6971,1.69657,1.69657,15628031.0
2009-10-16 22:20:00,1.69691,1.69691,1.69544,1.69678,7567653.0
2009-10-16 22:21:00,1.69666,1.6967,1.69643,1.69647,12069042.0
2009-10-16 22:22:00,1.69638,1.69638,1.69574,1.69586,8425997.0
2009-10-16 22:23:00,1.69631,1.69636,1.69627,1.69627,19060956.0
2009-10-16 22:24:00,1.69627,1.69628,1.69574,1.69574,6606446.0
2009-10-16 22:25:00,1.69566,1.69587,1.69554,1.69587,5740125.0
2009-10-16 22:26:00,1.69583,1.69594,1.69564,1.69564,17079559.0
2009-10-16 22:27:00,1.69542,1.69555,1.69536,1.69547,12806657.0
2009-10-16 22:28:00,1.69555,1.69574,1.69553,1.69574,10647006.0
2009-10-16 22:29:00,1.69548,1.6959,1.69548,1.69564,11578313.0
2009-10-16 22:30:00,1.69562,1.69562,1.6954,1.69549,6460580.0
2009-10-16 22:31:00,1.69552,1.69552,1.69518,1.69518,8232864.0
2009-10-16 22:32:00,1.69507,1.69509,1.69477,1.69509,11458582.0
2009-10-16 22:33:00,1.69503,1.69507,1.69496,1.69496,6317337.0
2009-10-16 22:34:00,1.69501,1.69516,1.69463,1.69516,15981026.0
2009-10-16 22:35:00,1.69506,1.69506,1.69482,1.69482,8943290.0
2009-10-16 22:36:00,1.69504,1.69521,1.69504,1.69514,4270781.0
2009-10-16 22:37:00,1.69507,1.69516,1.69502,1.69516,9322210.0
2009-10-16 22:38:00,1.69516,1.69521,1.69515,1.69521,10039491.0
2009-10-16 22:39:00,1.69517,1.6952,1.69472,1.69505,12082547.0
2009-10-16 22:40:00,1.69512,1.69512,1.69496,1.69511,5954596.0
2009-10-16 22:41:00,1.69495,1.69495,1.69405,1.69473,9191484.0
2009-10-16 22:42:00,1.69496,1.69496,1.69484,1.69484,8548441.0
2009-10-16 22:43:00,1.69486,1.69501,1.6946,1.69501,4083511.0
2009-10-16 22:44:00,1.69504,1.6951,1.69486,1.69486,6156649.0
2009-10-16 22:45:00,1.69478,1.69478,1.69456,1.69462,2689690.0
2009-10-16 22:46:00,1.69463,1.6947,1.69452,1.69452,6945600.0
2009-10-16 22:47:00,1.69453,1.69456,1.6945,1.69453,7480130.0
2009-10-16 22:48:00,1.69452,1.69463,1.69452,1.69463,7691194.0
2009-10-16 22:49:00,1.69474,1.69474,1.69457,1.69457,16071013.0
2009-10-16 22:50:00,1.69449,1.69449,1.69439,1.69446,5355063.0
2009-10-16 22:51:00,1.6946,1.69474,1.69455,1.69459,4112903.0
2009-10-16 22:52:00,1.69462,1.69465,1.69438,1.69438,4863795.0
2009-10-16 22:53:00,1.6946,1.69509,1.6946,1.69509,8267111.0
2009-10-16 22:54:00,1.69502,1.69502,1.69485,1.69493,9845441.0
2009-10-16 22:55:00,1.69469,1.69469,1.69448,1.69449,12096828.0
2009-10-16 22:56:00,1.69452,1.69475,1.6945,1.69475,21716100.0
2009-10-16 22:57:00,1.69475,1.69485,1.69443,1.69485,9044918.0
2009-10-16 22:58:00,1.69488,1.69502,1.69488,1.69502,4058109.0
2009-10-16 22:59:00,1.69506,1.69521,1.69505,1.69505,6231297.0
2009-10-18 23:04:00,1.69042,1.6905,1.69041,1.69049,13890380.0
2009-10-18 23:05:00,1.6904,1.6908,1.6904,1.6908,44817080.0
2009-10-18 23:06:00,1.69089,1.69115,1.69089,1.69115,12815111.0
2009-10-18 23:07:00,1.69094,1.69118,1.69094,1.69118,6774156.0
2009-10-18 23:08:00,1.6913,1.69142,1.6913,1.69142,8568816.0
2009-10-18 23:09:00,1.69134,1.69161,1.69134,1.69161,5856197.0
2009-10-18 23:10:00,1.69161,1.69173,1.69129,1.69173,3650839.0
2009-10-18 23:11:00,1.69166,1.69189,1.69166,1.69178,14844891.0
2009-10-18 23:12:00,1.6919,1.69205,1.69184,1.692,6750267.0
2009-10-18 23:13:00,1.69194,1.69224,1.69168,1.69224,7645637.0
2009-10-18 23:14:00,1.69226,1.69254,1.69226,1.69245,17715994.0
2009-10-18 23:15:00,1.69237,1.69263,1.69237,1.69263,17894240.0
2009-10-18 23:16:00,1.6927,1.69277,1.69259,1.69277,9035317.0
2009-10-18 23:18:00,1.69289,1.69299,1.69287,1.69295,7779331.0
2009-10-18 23:19:00,1.69277,1.69277,1.69258,1.69258,11504956.0
2009-10-18 23:20:00,1.69256,1.69265,1.69252,1.69252,9153375.0
2009-10-18 23:21:00,1.69259,1.69259,1.69226,1.69241,4765357.0
2009-10-18 23:22:00,1.69242,1.69256,1.69242,1.69256,7787040.0
2009-10-18 23:23:00,1.69259,1.69277,1.69249,1.6926,7857325.0
2009-10-18 23:24:00,1.69238,1.69263,1.69238,1.69263,2165900.0
2009-10-18 23:25:00,1.69253,1.69279,1.69253,1.69279,5983534.0
2009-10-18 23:26:00,1.69285,1.69294,1.69247,1.69247,9542070.0
2009-10-18 23:27:00,1.69264,1.69289,1.69264,1.69278,8016651.0
2009-10-18 23:28:00,1.69274,1.69274,1.6925,1.69258,8025629.0
2009-10-18 23:29:00,1.69264,1.69283,1.69262,1.69269,6338616.0
2009-10-18 23:30:00,1.69262,1.6932,1.69262,1.6932,9193283.0
2009-10-18 23:31:00,1.69328,1.69362,1.69322,1.69362,7555154.0
2009-10-18 23:32:00,1.69379,1.69387,1.69366,1.69385,14590153.0
2009-10-18 23:33:00,1.69383,1.69388,1.6934,1.6938,11934855.0
2009-10-18 23:34:00,1.69354,1.6937,1.69338,1.6937,8977124.0
2009-10-18 23:35:00,1.69373,1.69378,1.69362,1.69374,8199376.0
2009-10-18 23:36:00,1.6939,1.69408,1.69388,1.69403,12491944.0
2009-10-18 23:37:00,1.694,1.694,1.69366,1.69366,5448784.0
2009-10-18 23:38:00,1.69369,1.69381,1.69369,1.69378,7218971.0
2009-10-18 23:39:00,1.69368,1.6937,1.69364,1.69366,46989580.0
2009-10-18 23:40:00,1.69381,1.69406,1.69381,1.6939,8272163.0
2009-10-18 23:41:00,1.69373,1.69376,1.69302,1.69302,12765337.0
2009-10-18 23:42:00,1.6931,1.6931,1.69294,1.69294,8743698.0
2009-10-18 23:43:00,1.69271,1.69323,1.69271,1.69321,11742300.0
2009-10-18 23:44:00,1.69338,1.69344,1.69334,1.69341,5285400.0
2009-10-18 23:45:00,1.69338,1.69363,1.69338,1.69363,10657458.0
2009-10-18 23:46:00,1.69378,1.69388,1.69365,1.69388,3936074.0
2009-10-18 23:47:00,1.6938,1.69389,1.69379,1.69389,7199787.0
2009-10-18 23:48:00,1.69401,1.69426,1.69397,1.69426,7383568.0
2009-10-18 23:49:00,1.69411,1.69414,1.69391,1.69394,23633727.0
2009-10-18 23:50:00,1.69405,1.69416,1.69394,1.69394,4448349.0
2009-10-18 23:51:00,1.69396,1.6943,1.69375,1.6943,7347429.0
2009-10-18 23:52:00,1.69429,1.69429,1.69418,1.69418,12319425.0
2009-10-18 23:53:00,1.69397,1.69399,1.69369,1.69376,4139979.0
2009-10-18 23:54:00,1.69366,1.6937,1.6931,1.69348,9590868.0
2009-10-18 23:55:00,1.69363,1.69372,1.69354,1.69371,11520168.0
2009-10-18 23:56:00,1.6939,1.69396,1.69372,1.69372,31704078.0
2009-10-18 23:57:00,1.69356,1.69366,1.69355,1.69366,7291526.0
2009-10-18 23:58:00,1.69395,1.69403,1.69391,1.69394,8590089.0
2009-10-18 23:59:00,1.69398,1.69411,1.69398,1.69411,11111360.0
2009-10-19 00:00:00,1.69425,1.69435,1.69424,1.69432,13239864.0
2009-10-19 00:01:00,1.69427,1.69449,1.69427,1.69448,7514156.0
2009-10-19 00:02:00,1.69463,1.6948,1.69461,1.6948,10337195.0
2009-10-19 00:03:00,1.69472,1.69501,1.69472,1.69501,14339805.0
2009-10-19 00:04:00,1.6951,1.69523,1.69501,1.69522,9341735.0
2009-10-19 00:05:00,1.69527,1.6954,1.69525,1.6954,4097441.0
2009-10-19 00:06:00,1.69535,1.69561,1.69535,1.69561,11557863.0
2009-10-19 00:07:00,1.69555,1.69555,1.69523,1.69523,7174266.0
2009-10-19 00:08:00,1.69521,1.69521,1.69469,1.69469,6744680.0
2009-10-19 00:09:00,1.69472,1.69476,1.69455,1.69455,14504501.0
2009-10-19 00:10:00,1.69444,1.69459,1.69443,1.69443,15770525.0
2009-10-19 00:11:00,1.69435,1.69456,1.69435,1.69456,15714949.0
2009-10-19 00:12:00,1.69469,1.69495,1.69462,1.69495,7382940.0
2009-10-19 00:13:00,1.69495,1.69515,1.69495,1.69515,7411911.0
2009-10-19 00:14:00,1.69521,1.6953,1.69519,1.69528,7343892.0
2009-10-19 00:15:00,1.69517,1.69525,1.69517,1.69519,14975306.0
2009-10-19 00:16:00,1.69513,1.69534,1.69513,1.69534,5028672.0
2009-10-19 00:17:00,1.6952,1.69528,1.6952,1.69528,20936718.0
2009-10-19 00:18:00,1.69537,1.69537,1.69521,1.69521,6126788.0
2009-10-19 00:19:00,1.69494,1.69497,1.69467,1.69491,11832592.0
2009-10-19 00:20:00,1.69524,1.69526,1.69519,1.69524,8210969.0
2009-10-19 00:21:00,1.69525,1.6953,1.69512,1.69527,11076750.0
2009-10-19 00:22:00,1.69528,1.69537,1.6952,1.69537,5472699.0
2009-10-19 00:23:00,1.6954,1.69553,1.6954,1.69543,7803116.0
2009-10-19 00:24:00,1.69532,1.69533,1.69522,1.69523,8329216.0
2009-10-19 00:25:00,1.69523,1.69523,1.69502,1.69502,4160577.0
2009-10-19 00:26:00,1.69511,1.69519,1.69507,1.69513,6027476.0
2009-10-19 00:27:00,1.69496,1.69496,1.69481,1.69481,29464520.0
2009-10-19 00:28:00,1.69486,1.69496,1.69481,1.69481,6926941.0
2009-10-19 00:29:00,1.6947,1.6947,1.69411,1.69411,6876409.0
2009-10-19 00:30:00,1.69408,1.69409,1.69392,1.69392,10902600.0
2009-10-19 00:31:00,1.6938,1.69411,1.69354,1.69411,9303379.0
2009-10-19 00:32:00,1.69401,1.69429,1.69401,1.69429,12468856.0
2009-10-19 00:33:00,1.69418,1.69451,1.69418,1.69451,26185160.0
2009-10-19 00:34:00,1.69465,1.69479,1.69462,1.69462,6750102.0
2009-10-19 00:35:00,1.6947,1.69475,1.6947,1.69475,8849223.0
2009-10-19 00:36:00,1.6949,1.69504,1.69482,1.69495,12578230.0
2009-10-19 00:37:00,1.6949,1.69525,1.6949,1.69525,6729343.0
2009-10-19 00:38:00,1.69527,1.69552,1.69527,1.69552,11152371.0
2009-10-19 00:39:00,1.6954,1.69549,1.6953,1.69544,17656370.0
2009-10-19 00:40:00,1.6955,1.6955,1.69502,1.69502,4695586.0
2009-10-19 00:41:00,1.69526,1.69526,1.69501,1.69501,7685979.0
2009-10-19 00:42:00,1.6952,1.69544,1.6952,1.6954,9195233.0
2009-10-19 00:43:00,1.69549,1.69566,1.69549,1.69566,8015309.0
2009-10-19 00:44:00,1.69577,1.6959,1.69531,1.69562,4164222.0
2009-10-19 00:45:00,1.69571,1.69584,1.69557,1.69584,4499183.0
2009-10-19 00:46:00,1.69599,1.69611,1.69566,1.69598,6577503.0
2009-10-19 00:47:00,1.69602,1.69602,1.69587,1.69587,3602798.0
2009-10-19 00:48:00,1.69572,1.69606,1.69572,1.69606,4105041.0
2009-10-19 00:49:00,1.69607,1.69624,1.69607,1.69611,5073824.0
2009-10-19 00:50:00,1.69615,1.69615,1.69606,1.69606,9690988.0
2009-10-19 00:51:00,1.69597,1.69613,1.69587,1.69587,10625259.0
2009-10-19 00:52:00,1.69624,1.69644,1.69624,1.69644,13203418.0
2009-10-19 00:53:00,1.69637,1.69683,1.69637,1.69683,5644094.0
2009-10-19 00:54:00,1.69701,1.69714,1.69691,1.69714,4984693.0
2009-10-19 00:55:00,1.69704,1.69711,1.69704,1.69711,4579704.0
2009-10-19 00:56:00,1.69716,1.69723,1.69694,1.69694,3796427.0
2009-10-19 00:57:00,1.69682,1.69682,1.69631,1.69631,29175174.0
2009-10-19 00:58:00,1.69644,1.69658,1.69644,1.6965,5331455.0
2009-10-19 00:59:00,1.69648,1.6966,1.69645,1.69645,8938009.0
2009-10-19 01:00:00,1.69651,1.69685,1.69651,1.69685,5535816.0
2009-10-19 01:01:00,1.69697,1.69713,1.69688,1.69711,2931758.0
2009-10-19 01:02:00,1.69712,1.69765,1.69712,1.69765,7052883.0
2009-10-19 01:03:00,1.69771,1.69788,1.69771,1.69788,15066936.0
2009-10-19 01:04:00,1.69796,1.69808,1.69794,1.698,7314849.0
2009-10-19 01:05:00,1.69803,1.69804,1.69794,1.69797,11737782.0
2009-10-19 01:06:00,1.69802,1.69814,1.698,1.69814,9808742.0
2009-10-19 01:07:00,1.69805,1.69805,1.69775,1.69775,16038300.0
2009-10-19 01:08:00,1.69774,1.69781,1.69769,1.69771,11755533.0
2009-10-19 01:09:00,1.69749,1.69755,1.69732,1.69732,5746245.0
2009-10-19 01:10:00,1.69721,1.69731,1.69721,1.69731,3800140.0
2009-10-19 01:11:00,1.69727,1.69727,1.69708,1.69708,11780890.0
2009-10-19 01:12:00,1.69705,1.69705,1.69683,1.69683,6743316.0
2009-10-19 01:13:00,1.69691,1.69692,1.69657,1.6967,19097409.0
2009-10-19 01:14:00,1.6966,1.69665,1.69644,1.69661,3505132.0
2009-10-19 01:15:00,1.6966,1.69683,1.69655,1.69681,7284268.0
2009-10-19 01:16:00,1.69672,1.69672,1.69628,1.69628,8541124.0
2009-10-19 01:17:00,1.69604,1.69628,1.69604,1.69628,11883920.0
2009-10-19 01:18:00,1.6963,1.69644,1.69623,1.69623,7098014.0
2009-10-19 01:19:00,1.69627,1.69645,1.69624,1.69641,11343264.0
2009-10-19 01:20:00,1.6964,1.69659,1.69595,1.69659,6277689.0
2009-10-19 01:21:00,1.6966,1.69677,1.6966,1.69677,11527979.0
2009-10-19 01:22:00,1.69679,1.69693,1.69679,1.69693,5896426.0
2009-10-19 01:23:00,1.69695,1.6973,1.69695,1.6973,10487025.0
2009-10-19 01:24:00,1.69727,1.69738,1.69713,1.69713,6645449.0
2009-10-19 01:25:00,1.69729,1.69742,1.69729,1.69742,19892040.0
2009-10-19 01:26:00,1.69739,1.69739,1.69697,1.69697,5262592.0
2009-10-19 01:27:00,1.69686,1.69694,1.6968,1.6968,7472330.0
2009-10-19 01:28:00,1.6968,1.6968,1.69645,1.69645,7016580.0
2009-10-19 01:29:00,1.69641,1.69641,1.69621,1.69639,15037018.0
2009-10-19 01:30:00,1.69638,1.69663,1.69638,1.69663,9157389.0
2009-10-19 01:31:00,1.69665,1.6969,1.69649,1.6969,7392436.0
2009-10-19 01:32:00,1.69688,1.6971,1.69686,1.69693,3788436.0
2009-10-19 01:33:00,1.69687,1.69701,1.69681,1.69701,13702460.0
2009-10-19 01:34:00,1.697,1.697,1.6965,1.6965,8351626.0
2009-10-19 01:35:00,1.69691,1.69717,1.69691,1.69717,16866615.0
2009-10-19 01:36:00,1.69724,1.69726,1.6971,1.6971,8988161.0
2009-10-19 01:37:00,1.69699,1.697,1.69648,1.69648,31954615.0
2009-10-19 01:38:00,1.69648,1.69661,1.69635,1.69635,10632343.0
2009-10-19 01:39:00,1.69653,1.69693,1.69653,1.69693,3890686.0
2009-10-19 01:40:00,1.69687,1.69689,1.69682,1.69689,3813724.0
2009-10-19 01:41:00,1.69693,1.69697,1.69692,1.69692,17093636.0
2009-10-19 01:42:00,1.69678,1.69678,1.69654,1.69654,7052266.0
2009-10-19 01:43:00,1.69673,1.69693,1.69673,1.6969,8412368.0
2009-10-19 01:44:00,1.69701,1.69722,1.69701,1.69722,10223438.0
2009-10-19 01:45:00,1.69732,1.69739,1.69722,1.6973,11271681.0
2009-10-19 01:46:00,1.69738,1.69748,1.69736,1.69748,6661245.0
2009-10-19 01:47:00,1.69748,1.69748,1.6974,1.69746,11154718.0
2009-10-19 01:48:00,1.69749,1.69767,1.69749,1.69759,4171793.0
2009-10-19 01:49:00,1.69753,1.69784,1.69753,1.69784,8815310.0
2009-10-19 01:50:00,1.69785,1.69785,1.69759,1.69762,17496861.0
2009-10-19 01:51:00,1.69762,1.69763,1.69725,1.69725,15536120.0
2009-10-19 01:52:00,1.69711,1.69735,1.69708,1.69735,5959265.0
2009-10-19 01:53:00,1.69734,1.69735,1.69728,1.69731,9738768.0
2009-10-19 01:54:00,1.69724,1.69738,1.69724,1.69728,3972027.0
2009-10-19 01:55:00,1.69724,1.69726,1.69712,1.69724,7818201.0
2009-10-19 01:56:00,1.69725,1.69742,1.69725,1.69742,9233492.0
2009-10-19 01:57:00,1.69743,1.69754,1.69743,1.69745,13944258.0
2009-10-19 01:58:00,1.69745,1.6975,1.69717,1.69749,6861071.0
2009-10-19 01:59:00,1.69739,1.69751,1.6973,1.69751,5148419.0
2009-10-19 02:00:00,1.69739,1.69741,1.69731,1.69731,3517785.0
2009-10-19 02:01:00,1.69744,1.69764,1.69732,1.69764,6924778.0
2009-10-19 02:02:00,1.69774,1.69774,1.69753,1.69753,13218570.0
2009-10-19 02:03:00,1.69755,1.69756,1.69746,1.69746,8762092.0
2009-10-19 02:04:00,1.69736,1.69736,1.69702,1.69702,7864605.0
2009-10-19 02:05:00,1.69691,1.69697,1.69678,1.69691,4262744.0
2009-10-19 02:06:00,1.697,1.69746,1.697,1.69746,10767024.0
2009-10-19 02:07:00,1.69763,1.69775,1.6975,1.69769,6616994.0
2009-10-19 02:08:00,1.69762,1.69762,1.69742,1.69745,16639300.0
2009-10-19 02:09:00,1.69739,1.69747,1.69729,1.69729,16077240.0
2009-10-19 02:10:00,1.69729,1.69729,1.69707,1.69707,9020067.0
2009-10-19 02:11:00,1.69716,1.69716,1.69696,1.69696,4055403.0
2009-10-19 02:12:00,1.69696,1.69696,1.69677,1.69677,10541220.0
2009-10-19 02:13:00,1.69679,1.69688,1.69659,1.69688,7174974.0
2009-10-19 02:14:00,1.69687,1.69724,1.69687,1.69719,11095266.0
2009-10-19 02:15:00,1.69708,1.6972,1.69697,1.6972,11035663.0
2009-10-19 02:16:00,1.69716,1.69716,1.69692,1.69699,8659154.0
2009-10-19 02:17:00,1.69681,1.69692,1.69669,1.69672,7754004.0
2009-10-19 02:18:00,1.69667,1.69667,1.69655,1.69663,16320066.0
2009-10-19 02:19:00,1.69672,1.69697,1.69672,1.69697,3918344.0
2009-10-19 02:20:00,1.69703,1.69703,1.69673,1.69673,3699073.0
2009-10-19 02:21:00,1.69658,1.69667,1.69649,1.69649,10736487.0
2009-10-19 02:22:00,1.69644,1.69644,1.69579,1.69579,32956490.0
2009-10-19 02:23:00,1.69573,1.69573,1.6954,1.69554,9069788.0
2009-10-19 02:24:00,1.69557,1.69583,1.69557,1.69573,18492060.0
2009-10-19 02:25:00,1.69532,1.69603,1.69532,1.69603,8360823.0
2009-10-19 02:26:00,1.69596,1.69597,1.69578,1.69578,13289168.0
2009-10-19 02:27:00,1.69576,1.69576,1.69567,1.69576,3550216.0
2009-10-19 02:28:00,1.69591,1.69592,1.69573,1.69587,8051885.0
2009-10-19 02:29:00,1.69585,1.69585,1.69532,1.69532,10114191.0
2009-10-19 02:30:00,1.69538,1.69554,1.6953,1.69554,14341466.0
2009-10-19 02:31:00,1.69558,1.69593,1.69558,1.69593,7477161.0
2009-10-19 02:32:00,1.69593,1.69607,1.69593,1.69599,8148671.0
2009-10-19 02:33:00,1.6961,1.69627,1.69602,1.69627,5042730.0
2009-10-19 02:34:00,1.69627,1.69655,1.69627,1.69643,21368616.0
2009-10-19 02:35:00,1.69618,1.69626,1.69606,1.69626,7352786.0
2009-10-19 02:36:00,1.69632,1.6966,1.69632,1.69649,9872925.0
2009-10-19 02:37:00,1.69647,1.69647,1.69633,1.69633,5398668.0
2009-10-19 02:38:00,1.69631,1.6965,1.69623,1.6965,11666815.0
2009-10-19 02:39:00,1.69662,1.69667,1.69615,1.69662,6103736.0
2009-10-19 02:40:00,1.69666,1.69668,1.69659,1.69668,11978088.0
2009-10-19 02:41:00,1.6967,1.69676,1.69663,1.69663,7530250.0
2009-10-19 02:42:00,1.69662,1.69675,1.6966,1.69674,11633794.0
2009-10-19 02:43:00,1.69697,1.69704,1.69692,1.69704,8212618.0
2009-10-19 02:44:00,1.69699,1.69699,1.69681,1.6969,6846760.0
2009-10-19 02:45:00,1.697,1.69723,1.697,1.69718,3809926.0
2009-10-19 02:46:00,1.69727,1.6976,1.69727,1.69759,19835294.0
2009-10-19 02:47:00,1.69751,1.69773,1.69751,1.69773,7275127.0
2009-10-19 02:48:00,1.69776,1.69796,1.69776,1.69796,10733316.0
2009-10-19 02:49:00,1.69798,1.69807,1.69797,1.69807,3648019.0
2009-10-19 02:50:00,1.69814,1.69822,1.6981,1.6981,5450294.0
2009-10-19 02:51:00,1.69828,1.6985,1.69824,1.6985,10769083.0
2009-10-19 02:52:00,1.69855,1.6986,1.69853,1.6986,15251328.0
2009-10-19 02:53:00,1.69857,1.69858,1.69831,1.69831,9940958.0
2009-10-19 02:54:00,1.69824,1.69824,1.69762,1.69763,11148048.0
2009-10-19 02:55:00,1.69751,1.69751,1.69734,1.69744,7244578.0
2009-10-19 02:56:00,1.69747,1.69765,1.69746,1.69761,15561810.0
2009-10-19 02:57:00,1.69759,1.69774,1.69745,1.69774,7253815.0
2009-10-19 02:58:00,1.6978,1.6978,1.69754,1.69761,2990369.0
2009-10-19 02:59:00,1.69762,1.69766,1.69748,1.69748,5383988.0
2009-10-19 03:00:00,1.69738,1.6975,1.69728,1.69728,8356400.0
2009-10-19 03:01:00,1.69723,1.69737,1.69718,1.69737,5923838.0
2009-10-19 03:02:00,1.69731,1.69734,1.69717,1.69725,27609708.0
2009-10-19 03:03:00,1.69739,1.69754,1.69736,1.69751,3986168.0
2009-10-19 03:04:00,1.6975,1.69761,1.69741,1.69761,4223256.0
2009-10-19 03:05:00,1.69764,1.69764,1.69741,1.69747,5184288.0
2009-10-19 03:06:00,1.69744,1.69775,1.69744,1.69769,5376352.0
2009-10-19 03:07:00,1.69786,1.69805,1.69783,1.69805,7024420.0
2009-10-19 03:08:00,1.69774,1.69814,1.69774,1.69814,10073247.0
2009-10-19 03:09:00,1.6982,1.6982,1.69811,1.69811,9542130.0
2009-10-19 03:10:00,1.69806,1.69817,1.69806,1.69817,4735248.0
2009-10-19 03:11:00,1.69821,1.69821,1.6978,1.6978,4400302.0
2009-10-19 03:12:00,1.69778,1.69778,1.69737,1.69737,3692527.0
2009-10-19 03:13:00,1.69733,1.69733,1.6964,1.6964,6363070.0
2009-10-19 03:14:00,1.6968,1.69697,1.69672,1.69697,4565380.0
2009-10-19 03:15:00,1.69691,1.69746,1.69686,1.69731,4392176.0
2009-10-19 03:16:00,1.6973,1.69759,1.6973,1.69759,7591692.0
2009-10-19 03:17:00,1.69761,1.6978,1.69761,1.69775,9410741.0
2009-10-19 03:18:00,1.69763,1.69779,1.69763,1.69774,7651546.0
2009-10-19 03:19:00,1.69743,1.69798,1.69743,1.69798,4361092.0
2009-10-19 03:20:00,1.69797,1.69812,1.69797,1.69811,17409163.0
2009-10-19 03:21:00,1.69818,1.69818,1.69796,1.69796,11839036.0
2009-10-19 03:22:00,1.69785,1.69785,1.69737,1.69737,7281263.0
2009-10-19 03:23:00,1.69738,1.69742,1.69719,1.69726,12063137.0
2009-10-19 03:24:00,1.69724,1.69748,1.69724,1.69748,8657883.0
2009-10-19 03:25:00,1.69739,1.6976,1.69735,1.6976,7361872.0
2009-10-19 03:26:00,1.6976,1.6978,1.6976,1.6978,27609820.0
2009-10-19 03:27:00,1.69798,1.69798,1.69779,1.69796,11866061.0
2009-10-19 03:28:00,1.69812,1.69812,1.69778,1.6979,8569804.0
2009-10-19 03:29:00,1.69795,1.69795,1.69771,1.69771,11152416.0
2009-10-19 03:30:00,1.69777,1.69779,1.69767,1.69774,6349993.0
2009-10-19 03:31:00,1.69777,1.69793,1.69777,1.69793,7604502.0
2009-10-19 03:32:00,1.69791,1.69791,1.6978,1.69786,27133730.0
2009-10-19 03:33:00,1.69802,1.69802,1.69785,1.69791,5695433.0
2009-10-19 03:34:00,1.69778,1.69793,1.69773,1.69789,4574073.0
2009-10-19 03:35:00,1.6979,1.69803,1.69789,1.69789,8578861.0
2009-10-19 03:36:00,1.69791,1.69796,1.6979,1.69793,7897094.0
2009-10-19 03:37:00,1.69797,1.69803,1.69784,1.69803,5272857.0
2009-10-19 03:38:00,1.69801,1.69806,1.69777,1.69806,11646252.0
2009-10-19 03:39:00,1.69808,1.69819,1.69808,1.69819,7701154.0
2009-10-19 03:40:00,1.69798,1.69803,1.69776,1.69787,10831748.0
2009-10-19 03:41:00,1.69795,1.69805,1.6979,1.6979,6488867.0
2009-10-19 03:42:00,1.69784,1.69793,1.69784,1.69793,20017908.0
2009-10-19 03:43:00,1.69811,1.69811,1.69781,1.69781,5292226.0
2009-10-19 03:44:00,1.69777,1.69777,1.69741,1.69741,13809770.0
2009-10-19 03:45:00,1.69752,1.69755,1.69737,1.6974,7795235.0
2009-10-19 03:46:00,1.69736,1.69736,1.69705,1.69705,7648242.0
2009-10-19 03:47:00,1.69704,1.6971,1.69674,1.697,7319264.0
2009-10-19 03:48:00,1.69696,1.69696,1.6966,1.6966,15667948.0
2009-10-19 03:49:00,1.69664,1.69667,1.69645,1.69645,16935706.0
2009-10-19 03:50:00,1.69655,1.69655,1.69636,1.69636,13352208.0
2009-10-19 03:51:00,1.69629,1.69637,1.69621,1.69631,7253904.0
2009-10-19 03:52:00,1.69626,1.69636,1.69626,1.69634,7174992.0
2009-10-19 03:53:00,1.69647,1.6965,1.69638,1.69638,12115161.0
2009-10-19 03:54:00,1.69642,1.69649,1.69639,1.69647,4107710.0
2009-10-19 03:55:00,1.6964,1.6964,1.69616,1.69628,9176556.0
2009-10-19 03:56:00,1.69625,1.69631,1.69625,1.69625,14134845.0
2009-10-19 03:57:00,1.69634,1.69634,1.69618,1.69619,9800145.0
2009-10-19 03:58:00,1.69605,1.69607,1.696,1.696,7112976.0
2009-10-19 03:59:00,1.69596,1.69596,1.69565,1.69565,14237945.0
2009-10-19 04:00:00,1.69551,1.69567,1.69551,1.69567,10848824.0
2009-10-19 04:01:00,1.6956,1.69579,1.69549,1.69579,8337463.0
2009-10-19 04:02:00,1.69572,1.69602,1.69572,1.69594,7572466.0
2009-10-19 04:03:00,1.69602,1.69605,1.69587,1.69604,33128607.0
2009-10-19 04:04:00,1.69603,1.69632,1.69603,1.69632,11497172.0
2009-10-19 04:05:00,1.69618,1.69628,1.6957,1.69586,10567285.0
2009-10-19 04:06:00,1.69591,1.69595,1.69579,1.69582,3953380.0
2009-10-19 04:07:00,1.69587,1.69587,1.6956,1.6956,12038918.0
2009-10-19 04:08:00,1.69566,1.69578,1.69533,1.69559,7075041.0
2009-10-19 04:09:00,1.69572,1.69576,1.69562,1.69562,4208865.0
2009-10-19 04:10:00,1.69542,1.69549,1.69511,1.69549,23084308.0
2009-10-19 04:11:00,1.69558,1.69558,1.69522,1.69526,7026617.0
2009-10-19 04:12:00,1.69507,1.69512,1.69491,1.69512,7147609.0
2009-10-19 04:13:00,1.69524,1.69529,1.69507,1.69529,4045297.0
2009-10-19 04:14:00,1.69529,1.69554,1.69518,1.69518,11725672.0
2009-10-19 04:15:00,1.69515,1.69515,1.69505,1.69506,5843449.0
2009-10-19 04:16:00,1.69501,1.69527,1.69501,1.69517,11467092.0
2009-10-19 04:17:00,1.69538,1.69563,1.69538,1.69563,9089083.0
2009-10-19 04:18:00,1.69558,1.69587,1.69556,1.69585,12946589.0
2009-10-19 04:19:00,1.69597,1.69604,1.69586,1.69586,8656511.0
2009-10-19 04:20:00,1.69573,1.69581,1.69558,1.69558,44338160.0
2009-10-19 04:21:00,1.69566,1.69567,1.69544,1.69544,7144665.0
2009-10-19 04:22:00,1.69535,1.69538,1.69506,1.69506,5918728.0
2009-10-19 04:23:00,1.69496,1.69499,1.69492,1.69496,13070988.0
2009-10-19 04:24:00,1.69485,1.69503,1.69477,1.69501,7763824.0
2009-10-19 04:25:00,1.69504,1.69513,1.69489,1.69493,8894407.0
2009-10-19 04:26:00,1.69502,1.69502,1.69451,1.69491,11658545.0
2009-10-19 04:27:00,1.69497,1.69505,1.69481,1.69505,13622927.0
2009-10-19 04:28:00,1.69494,1.69494,1.69456,1.6948,7294025.0
2009-10-19 04:29:00,1.69493,1.69514,1.69489,1.69514,9069042.0
2009-10-19 04:30:00,1.6952,1.6952,1.69501,1.69509,6187035.0
2009-10-19 04:31:00,1.69504,1.69504,1.69487,1.69493,8253423.0
2009-10-19 04:32:00,1.69504,1.69521,1.69496,1.69496,7899735.0
2009-10-19 04:33:00,1.69479,1.69493,1.69479,1.69481,9314790.0
2009-10-19 04:34:00,1.69469,1.69469,1.69444,1.69446,5610439.0
2009-10-19 04:35:00,1.69466,1.69467,1.69455,1.69455,2341008.0
2009-10-19 04:36:00,1.69478,1.69502,1.69475,1.69487,7967270.0
2009-10-19 04:37:00,1.69493,1.69504,1.69488,1.69492,7925740.0
2009-10-19 04:38:00,1.69493,1.6951,1.69486,1.6951,5251083.0
2009-10-19 04:39:00,1.69497,1.69513,1.69497,1.69503,9049308.0
2009-10-19 04:40:00,1.69497,1.6952,1.69495,1.69511,10604626.0
2009-10-19 04:41:00,1.69514,1.69521,1.69497,1.69521,7086292.0
2009-10-19 04:42:00,1.69522,1.69522,1.69503,1.69509,7536395.0
2009-10-19 04:43:00,1.69513,1.69516,1.69504,1.69513,9110021.0
2009-10-19 04:44:00,1.69506,1.69514,1.69484,1.69502,17210966.0
2009-10-19 04:45:00,1.69519,1.69524,1.69507,1.6951,16411295.0
2009-10-19 04:46:00,1.69499,1.69499,1.6945,1.69477,7925408.0
2009-10-19 04:47:00,1.69484,1.69502,1.69473,1.69479,6771258.0
2009-10-19 04:48:00,1.69467,1.69478,1.69455,1.69455,15563944.0
2009-10-19 04:49:00,1.69462,1.69462,1.69418,1.6945,3638831.0
2009-10-19 04:50:00,1.6945,1.6945,1.69423,1.69423,5461340.0
2009-10-19 04:51:00,1.69425,1.69441,1.69425,1.6944,8341105.0
2009-10-19 04:52:00,1.69433,1.69433,1.69417,1.69422,6724395.0
2009-10-19 04:53:00,1.69444,1.69447,1.69434,1.69439,11982338.0
2009-10-19 04:54:00,1.69436,1.69463,1.69436,1.69461,46938700.0
2009-10-19 04:55:00,1.69474,1.69498,1.69472,1.69498,14249468.0
2009-10-19 04:56:00,1.69487,1.69508,1.69473,1.69473,13916420.0
2009-10-19 04:57:00,1.69485,1.69485,1.69458,1.69458,14310397.0
2009-10-19 04:58:00,1.69452,1.69473,1.69452,1.69473,13381147.0
2009-10-19 04:59:00,1.69475,1.69506,1.69475,1.69506,10625606.0
2009-10-19 05:00:00,1.6951,1.69522,1.69483,1.69483,6817609.0
2009-10-19 05:01:00,1.6948,1.69482,1.69473,1.6948,3959130.0
2009-10-19 05:02:00,1.69483,1.69483,1.69443,1.69478,8806267.0
2009-10-19 05:03:00,1.69466,1.69466,1.69428,1.69433,24027548.0
2009-10-19 05:04:00,1.69436,1.69436,1.69417,1.69417,11892282.0
2009-10-19 05:05:00,1.69424,1.69429,1.69411,1.69429,9864182.0
2009-10-19 05:06:00,1.69436,1.69437,1.69425,1.69432,7964460.0
2009-10-19 05:07:00,1.69417,1.69426,1.69396,1.69422,4936860.0
2009-10-19 05:08:00,1.69419,1.69434,1.69412,1.69414,4086748.0
2009-10-19 05:09:00,1.69402,1.69425,1.69393,1.69425,5070122.0
2009-10-19 05:10:00,1.69434,1.6945,1.69434,1.69444,16545881.0
2009-10-19 05:11:00,1.69439,1.69439,1.69419,1.69419,7442612.0
2009-10-19 05:12:00,1.69412,1.69412,1.69391,1.69397,7357988.0
2009-10-19 05:13:00,1.69395,1.69395,1.69375,1.69383,6345910.0
2009-10-19 05:14:00,1.69378,1.69378,1.69356,1.69364,2705655.0
2009-10-19 05:15:00,1.69362,1.69369,1.69343,1.69349,5858452.0
2009-10-19 05:16:00,1.69348,1.6938,1.69338,1.6938,3987023.0
2009-10-19 05:17:00,1.69377,1.69398,1.69377,1.69381,7907171.0
2009-10-19 05:18:00,1.69354,1.69373,1.69304,1.69373,8956812.0
2009-10-19 05:19:00,1.69384,1.69384,1.69366,1.69366,6586212.0
2009-10-19 05:20:00,1.69354,1.69354,1.69312,1.69338,13337618.0
2009-10-19 05:21:00,1.69337,1.69347,1.69335,1.69347,9478372.0
2009-10-19 05:22:00,1.69366,1.69401,1.69366,1.69401,9120642.0
2009-10-19 05:23:00,1.69412,1.69419,1.69403,1.69419,3900970.0
2009-10-19 05:24:00,1.6941,1.69428,1.6941,1.6942,9698825.0
2009-10-19 05:25:00,1.69417,1.69419,1.69367,1.69419,14623923.0
2009-10-19 05:26:00,1.69424,1.69435,1.69418,1.69418,6407035.0
2009-10-19 05:27:00,1.69423,1.69423,1.69396,1.69398,10733029.0
2009-10-19 05:28:00,1.694,1.694,1.69363,1.69368,8200880.0
2009-10-19 05:29:00,1.69352,1.69358,1.69342,1.69358,6261467.0
2009-10-19 05:30:00,1.69359,1.69376,1.69333,1.69333,10536276.0
2009-10-19 05:31:00,1.69357,1.69358,1.69344,1.69358,10793801.0
2009-10-19 05:32:00,1.69348,1.69354,1.6934,1.6934,12501617.0
2009-10-19 05:33:00,1.69343,1.69343,1.69338,1.69338,15820267.0
2009-10-19 05:34:00,1.6934,1.69349,1.6934,1.69346,6294686.0
2009-10-19 05:35:00,1.69347,1.69347,1.69332,1.69332,6270949.0
2009-10-19 05:36:00,1.69324,1.69351,1.69324,1.69351,18810773.0
2009-10-19 05:37:00,1.69317,1.69367,1.69317,1.69352,7810529.0
2009-10-19 05:38:00,1.69346,1.69346,1.69315,1.69323,12799916.0
2009-10-19 05:39:00,1.69333,1.69354,1.69207,1.69345,7561602.0
2009-10-19 05:40:00,1.69312,1.69361,1.69312,1.69324,16196527.0
2009-10-19 05:41:00,1.69348,1.69365,1.69347,1.69348,4952102.0
2009-10-19 05:42:00,1.69354,1.69354,1.69336,1.6935,7845286.0
2009-10-19 05:43:00,1.69358,1.69368,1.69327,1.69356,9726932.0
2009-10-19 05:44:00,1.69341,1.69341,1.6932,1.69324,12973865.0
2009-10-19 05:45:00,1.6932,1.6932,1.69293,1.69297,7718575.0
2009-10-19 05:46:00,1.69306,1.69312,1.69288,1.69309,5301645.0
2009-10-19 05:47:00,1.69314,1.69329,1.6931,1.69329,5999087.0
2009-10-19 05:48:00,1.69334,1.69354,1.69321,1.69354,11330008.0
2009-10-19 05:49:00,1.69309,1.69309,1.69289,1.69289,7049436.0
2009-10-19 05:50:00,1.69318,1.69323,1.69304,1.69304,6126670.0
2009-10-19 05:51:00,1.69303,1.69316,1.69303,1.69312,13275490.0
2009-10-19 05:52:00,1.69317,1.6933,1.69317,1.69321,5664751.0
2009-10-19 05:53:00,1.69322,1.69329,1.69309,1.69326,8584228.0
2009-10-19 05:54:00,1.69332,1.69332,1.69325,1.69332,5872744.0
2009-10-19 05:55:00,1.69337,1.69349,1.69336,1.69338,7031944.0
2009-10-19 05:56:00,1.6931,1.69347,1.69309,1.69333,5216716.0
2009-10-19 05:57:00,1.69321,1.69347,1.69321,1.69347,10760407.0
2009-10-19 05:58:00,1.69347,1.69361,1.69347,1.69356,4518496.0
2009-10-19 05:59:00,1.69362,1.69379,1.69362,1.69374,6551486.0
2009-10-19 06:00:00,1.69363,1.69365,1.69355,1.69355,6165213.0
2009-10-19 06:01:00,1.69361,1.69367,1.69349,1.69362,12557566.0
2009-10-19 06:02:00,1.69371,1.6939,1.69317,1.69317,13481245.0
2009-10-19 06:03:00,1.69362,1.69365,1.69348,1.69349,5523045.0
2009-10-19 06:04:00,1.69349,1.6936,1.69348,1.6936,3742677.0
2009-10-19 06:05:00,1.69361,1.69361,1.69346,1.69354,4535230.0
2009-10-19 06:06:00,1.69343,1.69369,1.69343,1.69369,7534776.0
2009-10-19 06:07:00,1.69369,1.69383,1.69369,1.69379,8829540.0
2009-10-19 06:08:00,1.6938,1.6938,1.69357,1.69357,10993163.0
2009-10-19 06:09:00,1.69354,1.6938,1.69348,1.69375,6229103.0
2009-10-19 06:10:00,1.6939,1.694,1.69382,1.69388,16752977.0
2009-10-19 06:11:00,1.69387,1.69402,1.69383,1.69402,7712252.0
2009-10-19 06:12:00,1.69377,1.69377,1.69342,1.69342,15262740.0
2009-10-19 06:13:00,1.69347,1.69357,1.69296,1.69357,11306483.0
2009-10-19 06:14:00,1.69358,1.6936,1.69349,1.69349,7242975.0
2009-10-19 06:15:00,1.69359,1.69365,1.69357,1.69359,4623098.0
2009-10-19 06:16:00,1.69348,1.69349,1.69335,1.69345,8070535.0
2009-10-19 06:17:00,1.6934,1.69356,1.6934,1.69356,14651419.0
2009-10-19 06:18:00,1.69353,1.69355,1.69349,1.6935,12088217.0
2009-10-19 06:19:00,1.69338,1.69345,1.69335,1.69345,37760784.0
2009-10-19 06:20:00,1.69351,1.69366,1.69346,1.69352,3365409.0
2009-10-19 06:21:00,1.69344,1.69348,1.69336,1.6934,22040576.0
2009-10-19 06:22:00,1.69325,1.69325,1.69321,1.69325,8541150.0
2009-10-19 06:23:00,1.6934,1.69367,1.6934,1.69367,5822583.0
2009-10-19 06:24:00,1.69386,1.69392,1.69372,1.69384,12141340.0
2009-10-19 06:25:00,1.69398,1.69407,1.69394,1.69407,9088490.0
2009-10-19 06:26:00,1.694,1.69434,1.694,1.69434,7042942.0
2009-10-19 06:27:00,1.6943,1.69445,1.6943,1.6944,5088191.0
2009-10-19 06:28:00,1.6943,1.69436,1.69416,1.69416,16677236.0
2009-10-19 06:29:00,1.69417,1.69423,1.69407,1.69414,14347316.0
2009-10-19 06:30:00,1.69411,1.69419,1.69404,1.69419,6806985.0
2009-10-19 06:31:00,1.69414,1.69414,1.6937,1.69406,6429828.0
2009-10-19 06:32:00,1.69402,1.69404,1.69385,1.69393,3070029.0
2009-10-19 06:33:00,1.69394,1.69399,1.69389,1.69391,9486656.0
2009-10-19 06:34:00,1.69393,1.6941,1.69392,1.6941,8187539.0
2009-10-19 06:35:00,1.69415,1.69421,1.6939,1.69414,6886298.0
2009-10-19 06:36:00,1.69423,1.69423,1.69411,1.69413,4250367.0
2009-10-19 06:37:00,1.69415,1.69424,1.69406,1.69421,10766236.0
2009-10-19 06:38:00,1.69418,1.6943,1.69418,1.6943,11664822.0
2009-10-19 06:39:00,1.69439,1.69439,1.69428,1.69428,12125511.0
2009-10-19 06:40:00,1.69433,1.69433,1.69395,1.69406,15562635.0
2009-10-19 06:41:00,1.69415,1.69474,1.69415,1.69463,10895533.0
2009-10-19 06:42:00,1.69474,1.69494,1.69474,1.69493,4327261.0
2009-10-19 06:43:00,1.6949,1.695,1.69476,1.695,9734552.0
2009-10-19 06:44:00,1.69507,1.69519,1.69473,1.69519,3211750.0
2009-10-19 06:45:00,1.69515,1.6952,1.69511,1.6952,41545484.0
2009-10-19 06:46:00,1.69535,1.69547,1.69522,1.69547,7758455.0
2009-10-19 06:47:00,1.69543,1.69548,1.6952,1.6952,7778448.0
2009-10-19 06:48:00,1.69518,1.69531,1.69505,1.69531,5806278.0
2009-10-19 06:49:00,1.69542,1.69542,1.69513,1.69513,18155340.0
2009-10-19 06:50:00,1.6952,1.6952,1.69482,1.69493,27775962.0
2009-10-19 06:51:00,1.6951,1.6952,1.69503,1.6952,6530133.0
2009-10-19 06:52:00,1.6952,1.6954,1.69516,1.6954,7871633.0
2009-10-19 06:53:00,1.6954,1.69552,1.69535,1.69552,2937888.0
2009-10-19 06:54:00,1.69546,1.69577,1.69546,1.69577,5579104.0
2009-10-19 06:55:00,1.69581,1.69597,1.69576,1.69597,12480554.0
2009-10-19 06:56:00,1.696,1.69614,1.696,1.69613,13751117.0
2009-10-19 06:57:00,1.69613,1.69613,1.69594,1.69608,7683753.0
2009-10-19 06:58:00,1.69604,1.69607,1.69582,1.69582,5746394.0
2009-10-19 06:59:00,1.69594,1.69595,1.69583,1.69587,7763956.0
2009-10-19 07:00:00,1.69578,1.69578,1.69552,1.69553,9252238.0
2009-10-19 07:01:00,1.69554,1.69554,1.69542,1.69548,6826790.0
2009-10-19 07:02:00,1.69558,1.69566,1.69555,1.69566,3296239.0
2009-10-19 07:03:00,1.69545,1.69545,1.69527,1.69527,12701456.0
2009-10-19 07:04:00,1.69529,1.69533,1.69519,1.69519,11092671.0
2009-10-19 07:05:00,1.69514,1.6952,1.69505,1.6952,9675167.0
2009-10-19 07:06:00,1.69514,1.69514,1.69473,1.69473,4819262.0
2009-10-19 07:07:00,1.69466,1.69467,1.69442,1.69451,4032625.0
2009-10-19 07:08:00,1.69446,1.69462,1.69443,1.69443,6745825.0
2009-10-19 07:09:00,1.69423,1.69423,1.69364,1.69385,18812934.0
2009-10-19 07:10:00,1.69401,1.69403,1.6938,1.6938,16899221.0
2009-10-19 07:11:00,1.69372,1.69379,1.69351,1.69351,5321304.0
2009-10-19 07:12:00,1.69352,1.69377,1.69352,1.69371,5856003.0
2009-10-19 07:13:00,1.6937,1.69371,1.69355,1.69368,7679266.0
2009-10-19 07:14:00,1.69356,1.69366,1.69327,1.6935,3867811.0
2009-10-19 07:15:00,1.69349,1.69356,1.69341,1.69356,22601662.0
2009-10-19 07:16:00,1.69343,1.69356,1.69343,1.69354,3581098.0
2009-10-19 07:17:00,1.69363,1.69383,1.69363,1.69383,14484615.0
2009-10-19 07:18:00,1.69387,1.69387,1.69366,1.6938,10041326.0
2009-10-19 07:19:00,1.69376,1.69376,1.69331,1.69331,6457995.0
2009-10-19 07:20:00,1.69335,1.69343,1.69335,1.69338,9188355.0
2009-10-19 07:21:00,1.69352,1.69365,1.69336,1.69336,2199447.0
2009-10-19 07:22:00,1.69326,1.69328,1.69322,1.69327,4925307.0
2009-10-19 07:23:00,1.69324,1.69342,1.69324,1.69333,12604294.0
2009-10-19 07:24:00,1.69335,1.69339,1.69327,1.69329,5335351.0
2009-10-19 07:25:00,1.69332,1.69343,1.69302,1.69338,6858379.0
2009-10-19 07:26:00,1.69353,1.69369,1.69353,1.69364,11947259.0
2009-10-19 07:27:00,1.69379,1.6943,1.69379,1.6943,8385688.0
2009-10-19 07:28:00,1.69445,1.69456,1.69436,1.69448,4202782.0
2009-10-19 07:29:00,1.69444,1.69444,1.69408,1.69408,12337194.0
2009-10-19 07:30:00,1.69407,1.69407,1.69338,1.69338,8973166.0
2009-10-19 07:31:00,1.6932,1.6932,1.69308,1.69308,3625125.0
2009-10-19 07:32:00,1.69317,1.69317,1.69302,1.69302,7283758.0
2009-10-19 07:33:00,1.693,1.693,1.69274,1.69276,8951168.0
2009-10-19 07:34:00,1.69272,1.69276,1.69267,1.69273,5787493.0
2009-10-19 07:35:00,1.6927,1.69283,1.69266,1.69283,7567828.0
2009-10-19 07:36:00,1.69269,1.69271,1.69236,1.69236,9085529.0
2009-10-19 07:37:00,1.69249,1.69251,1.69105,1.69251,7139257.0
2009-10-19 07:38:00,1.69249,1.69249,1.6923,1.69242,3834392.0
2009-10-19 07:39:00,1.69242,1.69267,1.69242,1.69259,13486032.0
2009-10-19 07:40:00,1.69269,1.69276,1.69269,1.69271,6670865.0
2009-10-19 07:41:00,1.6926,1.6926,1.69231,1.69236,6370540.0
2009-10-19 07:42:00,1.69221,1.69239,1.69221,1.69229,6091581.0
2009-10-19 07:43:00,1.69241,1.6926,1.69226,1.6926,3308242.0
2009-10-19 07:44:00,1.69267,1.69299,1.69267,1.69299,6148372.0
2009-10-19 07:45:00,1.69301,1.69307,1.69258,1.69305,9336000.0
2009-10-19 07:46:00,1.69299,1.69325,1.69299,1.69325,6322468.0
2009-10-19 07:47:00,1.69315,1.69346,1.69315,1.69346,11475613.0
2009-10-19 07:48:00,1.69354,1.69368,1.69351,1.69351,13971728.0
2009-10-19 07:49:00,1.69352,1.69352,1.69342,1.69342,20831328.0
2009-10-19 07:50:00,1.69352,1.69359,1.69348,1.69354,7290625.0
2009-10-19 07:51:00,1.69352,1.69352,1.69339,1.69346,8670744.0
2009-10-19 07:52:00,1.6934,1.6934,1.69329,1.69329,5285672.0
2009-10-19 07:53:00,1.69326,1.69326,1.69182,1.69311,5873366.0
2009-10-19 07:54:00,1.69298,1.69298,1.69281,1.69281,7152753.0
2009-10-19 07:55:00,1.69279,1.6928,1.69265,1.69266,10492261.0
2009-10-19 07:56:00,1.69262,1.69262,1.69241,1.69241,5708158.0
2009-10-19 07:57:00,1.69248,1.69248,1.69221,1.69221,11555270.0
2009-10-19 07:58:00,1.69221,1.69222,1.69191,1.69202,15164668.0
2009-10-19 07:59:00,1.69187,1.69196,1.69187,1.69188,9135216.0
2009-10-19 08:00:00,1.69186,1.69186,1.69163,1.69165,6872857.0
2009-10-19 08:01:00,1.69166,1.69221,1.69166,1.6921,29304360.0
2009-10-19 08:02:00,1.69202,1.69211,1.69201,1.69204,9182415.0
2009-10-19 08:03:00,1.69212,1.69239,1.69207,1.69239,7390854.0
2009-10-19 08:04:00,1.69247,1.69255,1.69235,1.69255,12150174.0
2009-10-19 08:05:00,1.69255,1.69257,1.6924,1.69241,7294690.0
2009-10-19 08:06:00,1.69261,1.69281,1.69261,1.69278,10198589.0
2009-10-19 08:07:00,1.69269,1.69274,1.69252,1.69274,10243836.0
2009-10-19 08:08:00,1.69266,1.69283,1.69254,1.69259,46598320.0
2009-10-19 08:09:00,1.69269,1.69296,1.69269,1.69275,19351811.0
2009-10-19 08:10:00,1.69273,1.69298,1.69273,1.69279,19472156.0
2009-10-19 08:11:00,1.69257,1.69272,1.69257,1.69272,3334208.0
2009-10-19 08:12:00,1.69259,1.69259,1.69243,1.69247,18546448.0
2009-10-19 08:13:00,1.69237,1.69237,1.692,1.692,8109795.0
2009-10-19 08:14:00,1.69198,1.69201,1.69196,1.69201,16940268.0
2009-10-19 08:15:00,1.69201,1.69205,1.6919,1.6919,7004452.0
2009-10-19 08:16:00,1.69183,1.69192,1.69163,1.69163,4645229.0
2009-10-19 08:17:00,1.69171,1.69171,1.69154,1.69154,4057899.0
2009-10-19 08:18:00,1.69155,1.69162,1.69149,1.69162,10469910.0
2009-10-19 08:19:00,1.69184,1.69203,1.69184,1.69191,8132250.0
2009-10-19 08:20:00,1.6919,1.69218,1.69177,1.69218,11965894.0
2009-10-19 08:21:00,1.69225,1.69225,1.69189,1.69189,12856708.0
2009-10-19 08:22:00,1.69183,1.69216,1.69175,1.69216,5339134.0
2009-10-19 08:23:00,1.69219,1.69232,1.69207,1.69232,7326570.0
2009-10-19 08:24:00,1.69234,1.69254,1.69234,1.69254,3338643.0
2009-10-19 08:25:00,1.69258,1.69266,1.69255,1.69265,4041211.0
2009-10-19 08:26:00,1.69272,1.69284,1.69272,1.69284,6196238.0
2009-10-19 08:27:00,1.69285,1.69306,1.69285,1.69306,13459298.0
2009-10-19 08:28:00,1.69306,1.69317,1.69299,1.69317,5553854.0
2009-10-19 08:29:00,1.69317,1.69333,1.69317,1.69333,9773610.0
2009-10-19 08:30:00,1.6934,1.69351,1.6934,1.6935,12233422.0
2009-10-19 08:31:00,1.69348,1.69351,1.69317,1.69317,5742896.0
2009-10-19 08:32:00,1.69326,1.69339,1.69321,1.69324,15178164.0
2009-10-19 08:33:00,1.69338,1.69346,1.69335,1.69335,6324639.0
2009-10-19 08:34:00,1.6933,1.6933,1.6928,1.69283,45945564.0
2009-10-19 08:35:00,1.69279,1.69279,1.69262,1.69272,7089256.0
2009-10-19 08:36:00,1.69276,1.69292,1.69276,1.69284,9067284.0
2009-10-19 08:37:00,1.69277,1.69277,1.69256,1.69256,15506319.0
2009-10-19 08:38:00,1.69264,1.69264,1.69245,1.69245,5867284.0
2009-10-19 08:39:00,1.69242,1.69243,1.69225,1.6923,5749403.0
2009-10-19 08:40:00,1.69223,1.69223,1.69206,1.69218,7343529.0
2009-10-19 08:41:00,1.69214,1.69214,1.69197,1.69197,5686898.0
2009-10-19 08:42:00,1.69186,1.69194,1.69169,1.69169,21270439.0
2009-10-19 08:43:00,1.69174,1.69174,1.69151,1.69155,6416950.0
2009-10-19 08:44:00,1.69148,1.69154,1.69138,1.6914,14279601.0
2009-10-19 08:45:00,1.69135,1.69135,1.69125,1.69125,10747061.0
2009-10-19 08:46:00,1.6912,1.69129,1.69113,1.69129,3138595.0
2009-10-19 08:47:00,1.69133,1.69145,1.69122,1.69145,98371960.0
2009-10-19 08:48:00,1.69149,1.69166,1.69133,1.69166,10524503.0
2009-10-19 08:49:00,1.69166,1.69181,1.69157,1.69181,6491036.0
2009-10-19 08:50:00,1.69184,1.69231,1.69184,1.69226,34838936.0
2009-10-19 08:51:00,1.69225,1.69225,1.69192,1.69192,5964708.0
2009-10-19 08:52:00,1.69199,1.692,1.69176,1.69176,6001416.0
2009-10-19 08:53:00,1.69163,1.69176,1.69126,1.69174,12110144.0
2009-10-19 08:54:00,1.69165,1.69165,1.69112,1.69112,5912446.0
2009-10-19 08:55:00,1.69111,1.69135,1.69109,1.69134,3694704.0
2009-10-19 08:56:00,1.69139,1.69147,1.69133,1.69146,8534984.0
2009-10-19 08:57:00,1.6915,1.69167,1.69147,1.69167,8979812.0
2009-10-19 08:58:00,1.69171,1.69184,1.69168,1.69184,9472911.0
2009-10-19 08:59:00,1.69188,1.69201,1.6918,1.69191,8199727.0
2009-10-19 09:00:00,1.69181,1.69181,1.69133,1.69133,6579752.0
2009-10-19 09:01:00,1.69124,1.69124,1.69087,1.69087,12987676.0
2009-10-19 09:02:00,1.69079,1.69079,1.69027,1.69027,11413563.0
2009-10-19 09:03:00,1.69022,1.69022,1.68982,1.68986,1951111.0
2009-10-19 09:04:00,1.68982,1.68982,1.68935,1.68935,16459108.0
2009-10-19 09:05:00,1.68931,1.68931,1.68887,1.68887,10142443.0
2009-10-19 09:06:00,1.68881,1.68881,1.6871,1.6871,18099857.0
2009-10-19 09:07:00,1.6869,1.68705,1.68663,1.68663,13650518.0
2009-10-19 09:08:00,1.68659,1.68659,1.68621,1.68657,45935154.0
2009-10-19 09:09:00,1.68658,1.68707,1.68658,1.68664,59301558.0
2009-10-19 09:10:00,1.68662,1.68663,1.6864,1.6864,15659027.0
2009-10-19 09:11:00,1.68644,1.68644,1.68613,1.68615,5107157.0
2009-10-19 09:12:00,1.6862,1.68638,1.6862,1.68638,11894509.0
2009-10-19 09:13:00,1.68637,1.68647,1.68637,1.68647,7062592.0
2009-10-19 09:14:00,1.68639,1.68668,1.68639,1.68668,5050826.0
2009-10-19 09:15:00,1.68666,1.68691,1.68663,1.68691,3097885.0
2009-10-19 09:16:00,1.68699,1.68725,1.68699,1.68725,24412014.0
2009-10-19 09:17:00,1.68722,1.68723,1.68713,1.68713,5480023.0
2009-10-19 09:18:00,1.6872,1.68743,1.68713,1.68743,5219861.0
2009-10-19 09:19:00,1.68755,1.688,1.68755,1.688,4654577.0
2009-10-19 09:20:00,1.68788,1.68795,1.68766,1.68766,9456107.0
2009-10-19 09:21:00,1.68776,1.68792,1.68774,1.68783,3287528.0
2009-10-19 09:22:00,1.68793,1.68801,1.68766,1.68766,11087874.0
2009-10-19 09:23:00,1.68761,1.68761,1.68731,1.68731,9949321.0
2009-10-19 09:24:00,1.6872,1.6872,1.68668,1.68668,53159550.0
2009-10-19 09:25:00,1.68671,1.68671,1.68658,1.68659,7039627.0
2009-10-19 09:26:00,1.68655,1.68655,1.68633,1.68643,4898019.0
2009-10-19 09:27:00,1.68638,1.68638,1.68624,1.68624,9193790.0
2009-10-19 09:28:00,1.6862,1.68621,1.68604,1.68604,8042760.0
2009-10-19 09:29:00,1.68607,1.68607,1.68592,1.68595,4091023.0
2009-10-19 09:30:00,1.68591,1.68591,1.68436,1.68568,16962160.0
2009-10-19 09:31:00,1.68566,1.68569,1.68544,1.68548,9247183.0
2009-10-19 09:32:00,1.68548,1.68548,1.68509,1.68509,24728151.0
2009-10-19 09:33:00,1.68509,1.68509,1.68492,1.68493,7724339.0
2009-10-19 09:34:00,1.68493,1.68493,1.68468,1.68476,13991955.0
2009-10-19 09:35:00,1.68472,1.68472,1.68327,1.6846,8339423.0
2009-10-19 09:36:00,1.6846,1.6846,1.68434,1.68445,4316552.0
2009-10-19 09:37:00,1.68442,1.68442,1.68387,1.68415,6466339.0
2009-10-19 09:38:00,1.68414,1.68422,1.68397,1.68403,12807334.0
2009-10-19 09:39:00,1.68397,1.684,1.68378,1.68384,10705516.0
2009-10-19 09:40:00,1.68377,1.68377,1.68321,1.68321,22686936.0
2009-10-19 09:41:00,1.68312,1.68312,1.68299,1.68299,7046066.0
2009-10-19 09:42:00,1.683,1.683,1.68261,1.68291,9594522.0
2009-10-19 09:43:00,1.68301,1.6831,1.68287,1.68305,7925180.0
2009-10-19 09:44:00,1.68305,1.68343,1.68305,1.68337,5179521.0
2009-10-19 09:45:00,1.68326,1.68326,1.68275,1.68287,4576940.0
2009-10-19 09:46:00,1.68281,1.68288,1.68268,1.68271,12295773.0
2009-10-19 09:47:00,1.68266,1.68266,1.68222,1.68222,22600440.0
2009-10-19 09:48:00,1.68213,1.68232,1.68213,1.68232,17262355.0
2009-10-19 09:49:00,1.68234,1.68316,1.68234,1.68316,17385394.0
2009-10-19 09:50:00,1.68327,1.68332,1.68313,1.68313,4118267.0
2009-10-19 09:51:00,1.68298,1.68298,1.68288,1.68289,6027008.0
2009-10-19 09:52:00,1.68278,1.68281,1.6826,1.6826,9015036.0
2009-10-19 09:53:00,1.68274,1.68284,1.6827,1.68274,8423803.0
2009-10-19 09:54:00,1.68258,1.68258,1.68237,1.68237,19090107.0
2009-10-19 09:55:00,1.68247,1.6826,1.68247,1.6826,6486243.0
2009-10-19 09:56:00,1.68259,1.68275,1.68253,1.68275,5092363.0
2009-10-19 09:57:00,1.68278,1.68299,1.6825,1.68268,12780841.0
2009-10-19 09:58:00,1.68266,1.68298,1.68266,1.68298,5008134.0
2009-10-19 09:59:00,1.68301,1.68306,1.68275,1.68306,18658026.0
2009-10-19 10:00:00,1.68311,1.68325,1.6831,1.68325,4073480.0
2009-10-19 10:01:00,1.68331,1.68344,1.68312,1.68312,5404954.0
2009-10-19 10:02:00,1.68317,1.68334,1.68317,1.68334,15331809.0
2009-10-19 10:03:00,1.68333,1.68346,1.683,1.683,9931587.0
2009-10-19 10:04:00,1.68318,1.68341,1.68318,1.68341,36416660.0
2009-10-19 10:05:00,1.6835,1.6835,1.68344,1.68348,6905906.0
2009-10-19 10:06:00,1.68367,1.68391,1.68367,1.68386,4416679.0
2009-10-19 10:07:00,1.68388,1.68422,1.68388,1.6842,3666111.0
2009-10-19 10:08:00,1.68431,1.68448,1.68427,1.68427,11337597.0
2009-10-19 10:09:00,1.6843,1.68463,1.6843,1.68461,12670448.0
2009-10-19 10:10:00,1.68469,1.68512,1.68469,1.68512,4736764.0
2009-10-19 10:11:00,1.68513,1.68531,1.68513,1.68531,9158115.0
2009-10-19 10:12:00,1.68536,1.68538,1.68517,1.68517,4646518.0
2009-10-19 10:13:00,1.68509,1.68519,1.68504,1.68506,19792892.0
2009-10-19 10:14:00,1.68508,1.68523,1.68489,1.68514,16293379.0
2009-10-19 10:15:00,1.68516,1.68526,1.68516,1.68526,12676972.0
2009-10-19 10:16:00,1.68518,1.68527,1.68494,1.68494,14490516.0
2009-10-19 10:17:00,1.68495,1.68495,1.68464,1.6849,7239986.0
2009-10-19 10:18:00,1.68502,1.68517,1.68499,1.68517,16873248.0
2009-10-19 10:19:00,1.68526,1.68535,1.68519,1.68535,14569327.0
2009-10-19 10:20:00,1.68526,1.68531,1.68514,1.68528,9845154.0
2009-10-19 10:21:00,1.68531,1.68535,1.68522,1.68522,5472694.0
2009-10-19 10:22:00,1.68486,1.68535,1.68486,1.68514,4190499.0
2009-10-19 10:23:00,1.68513,1.68538,1.68513,1.68538,11894344.0
2009-10-19 10:24:00,1.68529,1.68529,1.68481,1.68481,8396519.0
2009-10-19 10:25:00,1.68467,1.68467,1.68448,1.68448,12141139.0
2009-10-19 10:26:00,1.68439,1.68439,1.68396,1.68396,12219700.0
2009-10-19 10:27:00,1.68393,1.68393,1.68382,1.68383,14998361.0
2009-10-19 10:28:00,1.68383,1.68399,1.68382,1.68392,3440724.0
2009-10-19 10:29:00,1.68386,1.68386,1.6836,1.68385,7117153.0
2009-10-19 10:30:00,1.68396,1.68428,1.68396,1.68428,30005234.0
2009-10-19 10:31:00,1.68422,1.68429,1.68416,1.68429,7108258.0
2009-10-19 10:32:00,1.68443,1.68457,1.68439,1.68451,5050953.0
2009-10-19 10:33:00,1.68452,1.68452,1.68426,1.68426,46075386.0
2009-10-19 10:34:00,1.6843,1.68434,1.68416,1.68428,11520551.0
2009-10-19 10:35:00,1.68438,1.68446,1.68429,1.68437,5889477.0
2009-10-19 10:36:00,1.68435,1.68462,1.68435,1.68461,6447034.0
2009-10-19 10:37:00,1.68465,1.68481,1.6843,1.68481,2184124.0
2009-10-19 10:38:00,1.68483,1.68496,1.68483,1.68493,6057458.0
2009-10-19 10:39:00,1.68497,1.6851,1.68495,1.6851,5239788.0
2009-10-19 10:40:00,1.6852,1.6852,1.68363,1.68363,7032857.0
2009-10-19 10:41:00,1.68502,1.68502,1.68482,1.68482,7654540.0
2009-10-19 10:42:00,1.6849,1.68532,1.6849,1.68532,8720727.0
2009-10-19 10:43:00,1.68533,1.68617,1.68533,1.686,75738378.0
2009-10-19 10:44:00,1.68606,1.68628,1.68606,1.68628,6929129.0
2009-10-19 10:45:00,1.68628,1.68656,1.68628,1.68656,14183861.0
2009-10-19 10:46:00,1.68641,1.68641,1.68614,1.68619,15584800.0
2009-10-19 10:47:00,1.68628,1.68649,1.68628,1.68649,19167738.0
2009-10-19 10:48:00,1.68653,1.68681,1.68631,1.68631,10902606.0
2009-10-19 10:49:00,1.68632,1.68639,1.68618,1.68639,4524017.0
2009-10-19 10:50:00,1.68632,1.68632,1.68615,1.68615,8534358.0
2009-10-19 10:51:00,1.6861,1.68611,1.68588,1.68596,6245831.0
2009-10-19 10:52:00,1.68588,1.68614,1.68584,1.68614,9373833.0
2009-10-19 10:53:00,1.68616,1.68633,1.68612,1.68633,14738310.0
2009-10-19 10:54:00,1.68635,1.68652,1.686,1.68641,10785989.0
2009-10-19 10:55:00,1.68632,1.68632,1.6862,1.68622,2682174.0
2009-10-19 10:56:00,1.68631,1.68667,1.6863,1.68667,59658974.0
2009-10-19 10:57:00,1.68671,1.68689,1.68671,1.68689,7240240.0
2009-10-19 10:58:00,1.68691,1.68708,1.68688,1.68698,8379767.0
2009-10-19 10:59:00,1.68696,1.68697,1.68682,1.68682,4859887.0
2009-10-19 11:00:00,1.68688,1.68688,1.68663,1.68668,8208006.0
2009-10-19 11:01:00,1.68666,1.68667,1.68598,1.68598,27339480.0
2009-10-19 11:02:00,1.68588,1.68599,1.68581,1.68581,11017867.0
2009-10-19 11:03:00,1.68578,1.68578,1.68543,1.68543,36821610.0
2009-10-19 11:04:00,1.68523,1.68557,1.68523,1.68546,11424821.0
2009-10-19 11:05:00,1.68559,1.68581,1.68559,1.68565,6587643.0
2009-10-19 11:06:00,1.68554,1.68554,1.68528,1.68549,7119698.0
2009-10-19 11:07:00,1.68549,1.68562,1.68549,1.68556,9010706.0
2009-10-19 11:08:00,1.68562,1.68574,1.68557,1.68574,7933737.0
2009-10-19 11:09:00,1.68566,1.68566,1.68548,1.68565,19201413.0
2009-10-19 11:10:00,1.68566,1.6857,1.6856,1.68562,4181442.0
2009-10-19 11:11:00,1.68576,1.68587,1.68573,1.68573,8809851.0
2009-10-19 11:12:00,1.68576,1.68583,1.68568,1.68568,33412525.0
2009-10-19 11:13:00,1.68561,1.68566,1.68559,1.68564,11767146.0
2009-10-19 11:14:00,1.68569,1.68589,1.68565,1.68588,6253992.0
2009-10-19 11:15:00,1.68582,1.68584,1.68564,1.68564,58161994.0
2009-10-19 11:16:00,1.68566,1.68574,1.68538,1.68539,12082220.0
2009-10-19 11:17:00,1.68539,1.68539,1.68513,1.68516,4818711.0
2009-10-19 11:18:00,1.68512,1.68512,1.68483,1.68489,15505590.0
2009-10-19 11:19:00,1.68493,1.6851,1.68485,1.68501,11810871.0
2009-10-19 11:20:00,1.68507,1.68512,1.68501,1.68501,12481897.0
2009-10-19 11:21:00,1.68491,1.68491,1.68466,1.68466,13189835.0
2009-10-19 11:22:00,1.68465,1.68495,1.68465,1.68495,15731433.0
2009-10-19 11:23:00,1.685,1.68502,1.68486,1.68486,4994810.0
2009-10-19 11:24:00,1.68481,1.68489,1.68481,1.68489,70273926.0
2009-10-19 11:25:00,1.68497,1.68505,1.68488,1.68505,7132437.0
2009-10-19 11:26:00,1.68496,1.68496,1.68479,1.68487,59956308.0
2009-10-19 11:27:00,1.68489,1.68491,1.68478,1.68478,44008950.0
2009-10-19 11:28:00,1.68471,1.68478,1.6846,1.68478,3442556.0
2009-10-19 11:29:00,1.68477,1.68477,1.68446,1.68446,8126488.0
2009-10-19 11:30:00,1.68449,1.68452,1.68431,1.68452,9403189.0
2009-10-19 11:31:00,1.68461,1.68475,1.68432,1.68456,9747495.0
2009-10-19 11:32:00,1.68434,1.68434,1.6843,1.68433,5828821.0
2009-10-19 11:33:00,1.68436,1.68461,1.68436,1.68452,2954732.0
2009-10-19 11:34:00,1.68446,1.68446,1.6839,1.6839,3076760.0
2009-10-19 11:35:00,1.68373,1.68382,1.68358,1.68382,3474361.0
2009-10-19 11:36:00,1.68394,1.68411,1.68394,1.6841,4874828.0
2009-10-19 11:37:00,1.68399,1.68399,1.68381,1.68398,16802071.0
2009-10-19 11:38:00,1.68388,1.68418,1.68388,1.68416,8484349.0
2009-10-19 11:39:00,1.68411,1.68411,1.68397,1.68398,8018471.0
2009-10-19 11:40:00,1.68401,1.68408,1.68398,1.68405,10400133.0
2009-10-19 11:41:00,1.68401,1.68401,1.68391,1.68391,15357008.0
2009-10-19 11:42:00,1.68389,1.68393,1.68372,1.68393,6592286.0
2009-10-19 11:43:00,1.68406,1.68425,1.68406,1.68421,3876466.0
2009-10-19 11:44:00,1.68416,1.68416,1.68389,1.68392,24987994.0
2009-10-19 11:45:00,1.68394,1.68394,1.68367,1.6837,13494716.0
2009-10-19 11:46:00,1.68359,1.68382,1.68358,1.68369,9312551.0
2009-10-19 11:47:00,1.68365,1.68365,1.68345,1.6835,3274628.0
2009-10-19 11:48:00,1.68353,1.68365,1.68335,1.68365,18952491.0
2009-10-19 11:49:00,1.68367,1.68379,1.68365,1.68378,3828772.0
2009-10-19 11:50:00,1.68379,1.68379,1.68355,1.68355,9489902.0
2009-10-19 11:51:00,1.68361,1.68361,1.6834,1.68349,11548807.0
2009-10-19 11:52:00,1.68345,1.68349,1.68331,1.68349,8507773.0
2009-10-19 11:53:00,1.68351,1.68374,1.6835,1.68374,48631100.0
2009-10-19 11:54:00,1.68386,1.68386,1.68362,1.68373,6605549.0
2009-10-19 11:55:00,1.68373,1.68373,1.68334,1.68368,6933114.0
2009-10-19 11:56:00,1.68382,1.68397,1.68382,1.68397,8282612.0
2009-10-19 11:57:00,1.68385,1.68385,1.68361,1.68361,7112102.0
2009-10-19 11:58:00,1.68365,1.6837,1.68351,1.68367,8585146.0
2009-10-19 11:59:00,1.68372,1.68437,1.68372,1.68437,11962471.0
2009-10-19 12:00:00,1.68433,1.68433,1.68406,1.68416,34409690.0
2009-10-19 12:01:00,1.68406,1.68409,1.68403,1.68406,3131538.0
2009-10-19 12:02:00,1.68406,1.68423,1.68406,1.68423,8571595.0
2009-10-19 12:03:00,1.68422,1.6843,1.68416,1.68416,4809427.0
2009-10-19 12:04:00,1.6842,1.68466,1.6842,1.68466,4280137.0
2009-10-19 12:05:00,1.68478,1.68489,1.68477,1.68489,37807776.0
2009-10-19 12:06:00,1.68482,1.68493,1.68456,1.68456,3985852.0
2009-10-19 12:07:00,1.68459,1.68459,1.68437,1.68437,12730546.0
2009-10-19 12:08:00,1.68437,1.68442,1.68427,1.68427,7212285.0
2009-10-19 12:09:00,1.68423,1.68436,1.684,1.68436,27039147.0
2009-10-19 12:10:00,1.68446,1.6847,1.68446,1.6847,6542522.0
2009-10-19 12:11:00,1.68468,1.68494,1.68468,1.68489,9944273.0
2009-10-19 12:12:00,1.6849,1.68519,1.6849,1.68519,5936729.0
2009-10-19 12:13:00,1.68528,1.68536,1.68499,1.68499,7620580.0
2009-10-19 12:14:00,1.6849,1.6849,1.68437,1.68438,66464597.0
2009-10-19 12:15:00,1.68429,1.6843,1.68393,1.68425,6428698.0
2009-10-19 12:16:00,1.68423,1.68423,1.68362,1.68362,17429405.0
2009-10-19 12:17:00,1.68365,1.68378,1.68356,1.68356,4493926.0
2009-10-19 12:18:00,1.68342,1.68342,1.68333,1.68338,61286766.0
2009-10-19 12:19:00,1.68345,1.68365,1.68345,1.68365,95346822.0
2009-10-19 12:20:00,1.68367,1.68396,1.68367,1.68396,4422967.0
2009-10-19 12:21:00,1.68405,1.68433,1.68405,1.68433,9360379.0
2009-10-19 12:22:00,1.68444,1.68483,1.68444,1.68483,2669015.0
2009-10-19 12:23:00,1.6849,1.68512,1.6849,1.68504,9479812.0
2009-10-19 12:24:00,1.68516,1.68532,1.68513,1.68522,8372256.0
2009-10-19 12:25:00,1.6852,1.68527,1.68505,1.68521,6103726.0
2009-10-19 12:26:00,1.68529,1.68535,1.68517,1.68517,19132344.0
2009-10-19 12:27:00,1.68505,1.68505,1.68459,1.68459,10484414.0
2009-10-19 12:28:00,1.68466,1.68473,1.68466,1.68473,4600467.0
2009-10-19 12:29:00,1.68473,1.68479,1.68462,1.68475,7400898.0
2009-10-19 12:30:00,1.68484,1.68501,1.68455,1.68478,6880122.0
2009-10-19 12:31:00,1.6848,1.6848,1.68467,1.6847,54373968.0
2009-10-19 12:32:00,1.68476,1.68492,1.68473,1.68479,23448297.0
2009-10-19 12:33:00,1.68462,1.68465,1.68452,1.68452,13859067.0
2009-10-19 12:34:00,1.68453,1.68453,1.68421,1.6843,8035370.0
2009-10-19 12:35:00,1.68435,1.6845,1.68424,1.6845,8440637.0
2009-10-19 12:36:00,1.68448,1.68466,1.68422,1.68466,4322942.0
2009-10-19 12:37:00,1.68461,1.68489,1.68461,1.68489,4527424.0
2009-10-19 12:38:00,1.68485,1.6849,1.68467,1.68479,7617517.0
2009-10-19 12:39:00,1.68466,1.68466,1.68445,1.6845,13686157.0
2009-10-19 12:40:00,1.68448,1.68448,1.68433,1.68443,52681122.0
2009-10-19 12:41:00,1.68439,1.68449,1.68439,1.68447,13837768.0
2009-10-19 12:42:00,1.68459,1.68478,1.68457,1.68457,80998200.0
2009-10-19 12:43:00,1.68449,1.68455,1.68436,1.68436,11377420.0
2009-10-19 12:44:00,1.68431,1.68431,1.68401,1.68406,5108599.0
2009-10-19 12:45:00,1.68402,1.68402,1.68374,1.68374,4555722.0
2009-10-19 12:46:00,1.68379,1.68379,1.68366,1.68366,10056112.0
2009-10-19 12:47:00,1.68371,1.68381,1.68371,1.68371,7013333.0
2009-10-19 12:48:00,1.68371,1.68371,1.68362,1.68363,5693176.0
2009-10-19 12:49:00,1.68361,1.68381,1.68361,1.68381,47077303.0
2009-10-19 12:50:00,1.68383,1.68402,1.68376,1.68402,6128250.0
2009-10-19 12:51:00,1.68395,1.68406,1.68392,1.684,6701391.0
2009-10-19 12:52:00,1.68385,1.68416,1.6838,1.68416,31388913.0
2009-10-19 12:53:00,1.68429,1.68441,1.68429,1.68438,4833195.0
2009-10-19 12:54:00,1.68454,1.68474,1.68454,1.68463,6882181.0
2009-10-19 12:55:00,1.68446,1.68486,1.68446,1.68486,11374737.0
2009-10-19 12:56:00,1.68496,1.68499,1.68486,1.68496,3782563.0
2009-10-19 12:57:00,1.68491,1.68491,1.68463,1.68486,9773500.0
2009-10-19 12:58:00,1.68488,1.68519,1.68488,1.68504,74552126.0
2009-10-19 12:59:00,1.68499,1.68499,1.68458,1.68463,10802174.0
2009-10-19 13:00:00,1.68462,1.68462,1.68434,1.68434,59277312.0
2009-10-19 13:01:00,1.68427,1.68427,1.68401,1.68413,12898377.0
2009-10-19 13:02:00,1.68406,1.68407,1.68376,1.68376,13108801.0
2009-10-19 13:03:00,1.68382,1.68392,1.68375,1.68375,9547464.0
2009-10-19 13:04:00,1.68393,1.68408,1.68388,1.68388,5252394.0
2009-10-19 13:05:00,1.68373,1.68385,1.68366,1.68385,3694909.0
2009-10-19 13:06:00,1.684,1.68416,1.684,1.68416,8072791.0
2009-10-19 13:07:00,1.68427,1.68446,1.68385,1.68418,18354079.0
2009-10-19 13:08:00,1.68435,1.68448,1.68433,1.68445,56910594.0
2009-10-19 13:09:00,1.68437,1.6844,1.68418,1.68418,9223464.0
2009-10-19 13:10:00,1.68414,1.68421,1.6841,1.68416,14675261.0
2009-10-19 13:11:00,1.68425,1.6844,1.68425,1.6844,11904249.0
2009-10-19 13:12:00,1.68437,1.68448,1.68423,1.68446,8294146.0
2009-10-19 13:13:00,1.68453,1.68496,1.68453,1.68496,9054499.0
2009-10-19 13:14:00,1.68499,1.68499,1.68474,1.68474,54058878.0
2009-10-19 13:15:00,1.68471,1.68476,1.68463,1.68463,35948286.0
2009-10-19 13:16:00,1.68457,1.68462,1.6845,1.68455,6841075.0
2009-10-19 13:17:00,1.68468,1.68497,1.68464,1.68497,12462545.0
2009-10-19 13:18:00,1.685,1.68558,1.685,1.68558,5898602.0
2009-10-19 13:19:00,1.6855,1.68576,1.68545,1.68576,5535827.0
2009-10-19 13:20:00,1.68588,1.68608,1.68588,1.68608,7394711.0
2009-10-19 13:21:00,1.68607,1.68632,1.68607,1.68628,2913023.0
2009-10-19 13:22:00,1.68609,1.6863,1.68609,1.68622,3093074.0
2009-10-19 13:23:00,1.68619,1.68619,1.68599,1.68599,5204754.0
2009-10-19 13:24:00,1.68601,1.68601,1.6859,1.6859,64299130.0
2009-10-19 13:25:00,1.68591,1.68599,1.68581,1.68598,3703384.0
2009-10-19 13:26:00,1.68589,1.68589,1.68567,1.68567,42018272.0
2009-10-19 13:27:00,1.68561,1.68561,1.68533,1.68533,10370149.0
2009-10-19 13:28:00,1.68517,1.68517,1.68493,1.68508,9132451.0
2009-10-19 13:29:00,1.68514,1.68557,1.68514,1.68546,7973248.0
2009-10-19 13:30:00,1.68569,1.68592,1.68569,1.68592,5591821.0
2009-10-19 13:31:00,1.68593,1.68607,1.68593,1.68607,7969126.0
2009-10-19 13:32:00,1.68612,1.68629,1.68609,1.68629,14029907.0
2009-10-19 13:33:00,1.68634,1.68644,1.68619,1.68644,5318963.0
2009-10-19 13:34:00,1.68643,1.68658,1.68643,1.68658,9113308.0
2009-10-19 13:35:00,1.6867,1.6867,1.68646,1.68646,8207477.0
2009-10-19 13:36:00,1.68662,1.68662,1.68646,1.68656,8287045.0
2009-10-19 13:37:00,1.68654,1.68654,1.68626,1.68636,2482602.0
2009-10-19 13:38:00,1.68618,1.68618,1.6859,1.68593,10308702.0
2009-10-19 13:39:00,1.68593,1.68628,1.68593,1.68608,4813122.0
2009-10-19 13:40:00,1.68619,1.68643,1.68619,1.68639,8049880.0
2009-10-19 13:41:00,1.68633,1.68636,1.68621,1.68623,8548697.0
2009-10-19 13:42:00,1.6861,1.6861,1.68572,1.68572,7583443.0
2009-10-19 13:43:00,1.68566,1.686,1.68566,1.68594,9099266.0
2009-10-19 13:44:00,1.68594,1.68628,1.68594,1.68628,6081895.0
2009-10-19 13:45:00,1.68634,1.68659,1.68634,1.68659,9110654.0
2009-10-19 13:46:00,1.6866,1.68671,1.6866,1.68671,12055376.0
2009-10-19 13:47:00,1.68674,1.68687,1.68674,1.68677,10329080.0
2009-10-19 13:48:00,1.68693,1.68693,1.68662,1.68679,10303271.0
2009-10-19 13:49:00,1.68674,1.68674,1.68629,1.68637,6819747.0
2009-10-19 13:50:00,1.68631,1.68646,1.68619,1.68646,6566464.0
2009-10-19 13:51:00,1.68646,1.68646,1.68632,1.68644,8509340.0
2009-10-19 13:52:00,1.6865,1.68667,1.68642,1.68667,15081645.0
2009-10-19 13:53:00,1.68666,1.6869,1.68666,1.6869,6653842.0
2009-10-19 13:54:00,1.68691,1.68727,1.68691,1.68716,48148218.0
2009-10-19 13:55:00,1.68718,1.68721,1.68706,1.68721,4362440.0
2009-10-19 13:56:00,1.68715,1.68715,1.68691,1.68702,38000536.0
2009-10-19 13:57:00,1.68706,1.68709,1.68699,1.68702,60025515.0
2009-10-19 13:58:00,1.68704,1.68704,1.68681,1.68682,7957759.0
2009-10-19 13:59:00,1.68699,1.68713,1.68698,1.6871,6060738.0
2009-10-19 14:00:00,1.68728,1.68739,1.68727,1.68739,21037504.0
2009-10-19 14:01:00,1.68731,1.68744,1.6873,1.6873,15067342.0
2009-10-19 14:02:00,1.68736,1.68743,1.68736,1.6874,11178576.0
2009-10-19 14:03:00,1.68751,1.68764,1.68733,1.68752,5779059.0
2009-10-19 14:04:00,1.68743,1.68746,1.68726,1.68746,7572136.0
2009-10-19 14:05:00,1.68742,1.68742,1.68698,1.68698,4525857.0
2009-10-19 14:06:00,1.68707,1.6871,1.68697,1.68697,38806681.0
2009-10-19 14:07:00,1.68698,1.68733,1.68698,1.68733,6269234.0
2009-10-19 14:08:00,1.68743,1.6876,1.68743,1.6876,5948352.0
2009-10-19 14:09:00,1.68759,1.68778,1.68755,1.68778,6406068.0
2009-10-19 14:10:00,1.68777,1.68876,1.68777,1.68876,39892713.0
2009-10-19 14:11:00,1.68878,1.68879,1.68863,1.68863,5813370.0
2009-10-19 14:12:00,1.6886,1.68877,1.68855,1.68877,53625024.0
2009-10-19 14:13:00,1.68886,1.68909,1.68886,1.68901,12747748.0
2009-10-19 14:14:00,1.6891,1.68927,1.68908,1.68908,9720852.0
2009-10-19 14:15:00,1.68909,1.68909,1.68868,1.68868,14884154.0
2009-10-19 14:16:00,1.68863,1.68873,1.68859,1.68873,8319020.0
2009-10-19 14:17:00,1.68885,1.68895,1.68884,1.68895,6518052.0
2009-10-19 14:18:00,1.68897,1.68897,1.68882,1.68882,4997067.0
2009-10-19 14:19:00,1.68879,1.68895,1.68871,1.68895,12762618.0
2009-10-19 14:20:00,1.68898,1.68907,1.68887,1.68902,4238554.0
2009-10-19 14:21:00,1.68917,1.68933,1.68907,1.68933,17789980.0
2009-10-19 14:22:00,1.68933,1.69022,1.68933,1.69022,72542291.0
2009-10-19 14:23:00,1.69029,1.69033,1.68891,1.69018,4467189.0
2009-10-19 14:24:00,1.69033,1.69065,1.69033,1.69065,4696896.0
2009-10-19 14:25:00,1.69072,1.69091,1.69072,1.69089,8946576.0
2009-10-19 14:26:00,1.69098,1.69113,1.6909,1.69113,14581174.0
2009-10-19 14:27:00,1.69117,1.69132,1.69115,1.69129,2343277.0
2009-10-19 14:28:00,1.6899,1.6915,1.6899,1.6915,7288205.0
2009-10-19 14:29:00,1.69151,1.69171,1.69145,1.69171,10067755.0
2009-10-19 14:30:00,1.69166,1.69166,1.69141,1.69141,11708448.0
2009-10-19 14:31:00,1.69138,1.69177,1.69138,1.69177,9250340.0
2009-10-19 14:32:00,1.69168,1.69176,1.69157,1.69172,26708132.0
2009-10-19 14:33:00,1.69174,1.69177,1.69135,1.69164,4327759.0
2009-10-19 14:34:00,1.69156,1.69172,1.69155,1.69172,5952748.0
2009-10-19 14:35:00,1.69176,1.69181,1.69137,1.69171,12038644.0
2009-10-19 14:36:00,1.69174,1.69174,1.69119,1.69119,12596433.0
2009-10-19 14:37:00,1.69119,1.69119,1.69071,1.69071,25751746.0
2009-10-19 14:38:00,1.6906,1.69069,1.69048,1.69048,8605057.0
2009-10-19 14:39:00,1.6904,1.69058,1.69034,1.69058,8663808.0
2009-10-19 14:40:00,1.6906,1.69074,1.69059,1.69074,6842686.0
2009-10-19 14:41:00,1.69076,1.69092,1.69076,1.69092,4376616.0
2009-10-19 14:42:00,1.69092,1.69103,1.69092,1.69103,8292243.0
2009-10-19 14:43:00,1.69105,1.6912,1.69105,1.6912,3685323.0
2009-10-19 14:44:00,1.69122,1.69134,1.69121,1.69126,7562316.0
2009-10-19 14:45:00,1.69136,1.69152,1.69135,1.69146,5343538.0
2009-10-19 14:46:00,1.69148,1.69163,1.69147,1.69163,6663769.0
2009-10-19 14:47:00,1.69153,1.69183,1.69153,1.69182,5504762.0
2009-10-19 14:48:00,1.69186,1.69207,1.69186,1.69207,14150796.0
2009-10-19 14:49:00,1.69208,1.69223,1.69208,1.69223,6786960.0
2009-10-19 14:50:00,1.69225,1.69301,1.69225,1.69301,27490920.0
2009-10-19 14:51:00,1.69297,1.69297,1.69267,1.69267,3549212.0
2009-10-19 14:52:00,1.6926,1.69265,1.69256,1.69264,10019488.0
2009-10-19 14:53:00,1.69269,1.69274,1.69257,1.69274,14945535.0
2009-10-19 14:54:00,1.69276,1.69285,1.69266,1.69266,14014490.0
2009-10-19 14:55:00,1.69251,1.69253,1.69233,1.69253,14575708.0
2009-10-19 14:56:00,1.69259,1.69262,1.6925,1.69253,11259024.0
2009-10-19 14:57:00,1.69251,1.69251,1.69234,1.69235,6512619.0
2009-10-19 14:58:00,1.69232,1.69241,1.69224,1.69224,24284470.0
2009-10-19 14:59:00,1.69211,1.69211,1.69185,1.69185,7030176.0
2009-10-19 15:00:00,1.69179,1.69193,1.69176,1.69176,6924976.0
2009-10-19 15:01:00,1.69188,1.69192,1.69181,1.69192,6871533.0
2009-10-19 15:02:00,1.69191,1.69242,1.69191,1.69242,9741056.0
2009-10-19 15:03:00,1.69249,1.6928,1.69249,1.69274,32771712.0
2009-10-19 15:04:00,1.69268,1.69281,1.69266,1.69267,7720930.0
2009-10-19 15:05:00,1.69286,1.69305,1.69286,1.69303,5238282.0
2009-10-19 15:06:00,1.69298,1.69298,1.69262,1.69262,6766240.0
2009-10-19 15:07:00,1.69267,1.69267,1.69252,1.69252,5403843.0
2009-10-19 15:08:00,1.69245,1.69261,1.69212,1.69257,18657611.0
2009-10-19 15:09:00,1.69256,1.69264,1.6924,1.6924,7714816.0
2009-10-19 15:10:00,1.69245,1.69275,1.69245,1.69275,23177448.0
2009-10-19 15:11:00,1.69271,1.69295,1.69268,1.69287,13155264.0
2009-10-19 15:12:00,1.69291,1.69314,1.69286,1.69298,18913637.0
2009-10-19 15:13:00,1.6929,1.69311,1.6929,1.693,13592385.0
2009-10-19 15:14:00,1.69294,1.69294,1.69249,1.69249,8926923.0
2009-10-19 15:15:00,1.69238,1.69238,1.6919,1.69214,4804103.0
2009-10-19 15:16:00,1.69218,1.69218,1.69203,1.69209,4706153.0
2009-10-19 15:17:00,1.69212,1.69212,1.69184,1.69184,8516609.0
2009-10-19 15:18:00,1.69192,1.69192,1.69173,1.69175,12877598.0
2009-10-19 15:19:00,1.69174,1.69174,1.69145,1.69153,9863087.0
2009-10-19 15:20:00,1.69156,1.69156,1.69111,1.69122,36987570.0
2009-10-19 15:21:00,1.69119,1.69125,1.69119,1.6912,7805188.0
2009-10-19 15:22:00,1.69117,1.69122,1.69106,1.6911,17118780.0
2009-10-19 15:23:00,1.69106,1.69117,1.69062,1.69112,7822474.0
2009-10-19 15:24:00,1.691,1.69128,1.691,1.69119,6745671.0
2009-10-19 15:25:00,1.69133,1.69135,1.69111,1.69121,7561614.0
2009-10-19 15:26:00,1.69121,1.69124,1.69115,1.6912,14306159.0
2009-10-19 15:27:00,1.69128,1.69136,1.69121,1.69121,10052922.0
2009-10-19 15:28:00,1.69105,1.6912,1.69105,1.6912,3540599.0
2009-10-19 15:29:00,1.69118,1.69121,1.69111,1.69112,4447143.0
2009-10-19 15:30:00,1.69109,1.6911,1.69086,1.6911,7220129.0
2009-10-19 15:31:00,1.69103,1.69103,1.69081,1.69095,6909010.0
2009-10-19 15:32:00,1.69099,1.6911,1.69081,1.69099,10503424.0
2009-10-19 15:33:00,1.69119,1.69135,1.69119,1.69135,10653445.0
2009-10-19 15:34:00,1.69132,1.69149,1.69131,1.69149,4248568.0
2009-10-19 15:35:00,1.6914,1.69164,1.69135,1.69135,5968125.0
2009-10-19 15:36:00,1.69142,1.69163,1.69139,1.69155,92527552.0
2009-10-19 15:37:00,1.69148,1.69153,1.69129,1.69153,6541971.0
2009-10-19 15:38:00,1.69156,1.69174,1.69156,1.69173,14090372.0
2009-10-19 15:39:00,1.69164,1.69165,1.6915,1.69158,12042480.0
2009-10-19 15:40:00,1.69154,1.69157,1.69129,1.69138,10270300.0
2009-10-19 15:41:00,1.69116,1.69159,1.69116,1.69159,7309325.0
2009-10-19 15:42:00,1.69159,1.69169,1.69131,1.69139,8356223.0
2009-10-19 15:43:00,1.69145,1.69176,1.69145,1.69176,5071926.0
2009-10-19 15:44:00,1.69178,1.6919,1.69167,1.6919,5741154.0
2009-10-19 15:45:00,1.69192,1.69207,1.69192,1.69195,2813471.0
2009-10-19 15:46:00,1.69201,1.69223,1.69201,1.69213,33760104.0
2009-10-19 15:47:00,1.69216,1.69237,1.69214,1.69237,13849422.0
2009-10-19 15:48:00,1.6923,1.6924,1.6923,1.6924,7688638.0
2009-10-19 15:49:00,1.69192,1.69249,1.69192,1.69241,7818488.0
2009-10-19 15:50:00,1.69243,1.69267,1.69243,1.6925,5888656.0
2009-10-19 15:51:00,1.6925,1.69263,1.6925,1.6926,10550037.0
2009-10-19 15:52:00,1.69268,1.693,1.69268,1.69288,13481982.0
2009-10-19 15:53:00,1.69286,1.69311,1.69154,1.69311,8733584.0
2009-10-19 15:54:00,1.69323,1.69347,1.69321,1.69344,4659882.0
2009-10-19 15:55:00,1.69364,1.69364,1.69349,1.69353,44311150.0
2009-10-19 15:56:00,1.69338,1.69363,1.69338,1.6935,8640460.0
2009-10-19 15:57:00,1.69362,1.69406,1.69359,1.69397,18108597.0
2009-10-19 15:58:00,1.69404,1.69432,1.69397,1.69432,8300096.0
2009-10-19 15:59:00,1.69428,1.69431,1.69419,1.69431,38924730.0
2009-10-19 16:00:00,1.69439,1.69456,1.69437,1.69451,7125402.0
2009-10-19 16:01:00,1.69449,1.69454,1.69439,1.6944,7260362.0
2009-10-19 16:02:00,1.69434,1.69434,1.69391,1.69391,26628549.0
2009-10-19 16:03:00,1.69383,1.69384,1.69367,1.69367,10959698.0
2009-10-19 16:04:00,1.69367,1.69368,1.6935,1.69351,3955726.0
2009-10-19 16:05:00,1.69339,1.69339,1.69318,1.69338,8300339.0
2009-10-19 16:06:00,1.69338,1.69355,1.69338,1.69355,3550608.0
2009-10-19 16:07:00,1.69354,1.69366,1.69354,1.69364,9325677.0
2009-10-19 16:08:00,1.69374,1.69409,1.69374,1.69409,34800685.0
2009-10-19 16:09:00,1.69409,1.69424,1.69408,1.69408,4237033.0
2009-10-19 16:10:00,1.69433,1.69454,1.69426,1.69426,12006540.0
2009-10-19 16:11:00,1.69414,1.69419,1.69389,1.69389,7797543.0
2009-10-19 16:12:00,1.6939,1.6939,1.69374,1.69389,15564190.0
2009-10-19 16:13:00,1.694,1.694,1.69389,1.69398,15141310.0
2009-10-19 16:14:00,1.69403,1.69455,1.69403,1.69455,12998153.0
2009-10-19 16:15:00,1.69464,1.69474,1.69439,1.69474,6501887.0
2009-10-19 16:16:00,1.69484,1.69484,1.69466,1.69466,6662721.0
2009-10-19 16:17:00,1.69454,1.69454,1.69422,1.69422,15283393.0
2009-10-19 16:18:00,1.69421,1.69421,1.69383,1.69395,62133306.0
2009-10-19 16:19:00,1.69389,1.69389,1.6934,1.6934,8341415.0
2009-10-19 16:20:00,1.69335,1.69336,1.69273,1.69273,34313354.0
2009-10-19 16:21:00,1.69271,1.6929,1.69259,1.69259,23256450.0
2009-10-19 16:22:00,1.69304,1.69335,1.69304,1.69331,5468656.0
2009-10-19 16:23:00,1.69319,1.69331,1.69303,1.69303,6557406.0
2009-10-19 16:24:00,1.6931,1.6931,1.69251,1.69299,5433989.0
2009-10-19 16:25:00,1.69305,1.69317,1.69294,1.69317,9330164.0
2009-10-19 16:26:00,1.69311,1.69321,1.69282,1.69282,12703788.0
2009-10-19 16:27:00,1.69284,1.69313,1.69284,1.69313,5874898.0
2009-10-19 16:28:00,1.69315,1.69335,1.6931,1.69333,22919831.0
2009-10-19 16:29:00,1.69327,1.69333,1.69311,1.69311,6612056.0
2009-10-19 16:30:00,1.69306,1.69306,1.69281,1.69294,7064134.0
2009-10-19 16:31:00,1.6928,1.6928,1.69262,1.69262,6589245.0
2009-10-19 16:32:00,1.69272,1.69284,1.69266,1.69283,98827664.0
2009-10-19 16:33:00,1.69284,1.69308,1.69282,1.69307,5816137.0
2009-10-19 16:34:00,1.69312,1.69313,1.69291,1.69291,30891008.0
2009-10-19 16:35:00,1.69289,1.69296,1.69288,1.6929,4871263.0
2009-10-19 16:36:00,1.69305,1.69337,1.69305,1.69331,5309992.0
2009-10-19 16:37:00,1.69326,1.6933,1.6932,1.69322,8268754.0
2009-10-19 16:38:00,1.69334,1.69351,1.69334,1.69343,5526560.0
2009-10-19 16:39:00,1.69341,1.69341,1.69305,1.69305,40583224.0
2009-10-19 16:40:00,1.69307,1.69307,1.69283,1.69291,11237608.0
2009-10-19 16:41:00,1.6927,1.69323,1.6927,1.69321,13993798.0
2009-10-19 16:42:00,1.69315,1.69372,1.69315,1.69341,15608039.0
2009-10-19 16:43:00,1.69384,1.69427,1.69384,1.69427,4139650.0
2009-10-19 16:44:00,1.69432,1.69543,1.69432,1.69542,24664274.0
2009-10-19 16:45:00,1.69544,1.69564,1.69544,1.69555,11118904.0
2009-10-19 16:46:00,1.69547,1.69547,1.69516,1.69517,8497829.0
2009-10-19 16:47:00,1.69517,1.69531,1.69512,1.69512,14283641.0
2009-10-19 16:48:00,1.69499,1.69503,1.69485,1.69485,6313232.0
2009-10-19 16:49:00,1.69486,1.69486,1.69442,1.69451,39934938.0
2009-10-19 16:50:00,1.69445,1.69452,1.69438,1.69447,5289255.0
2009-10-19 16:51:00,1.69442,1.69507,1.69442,1.69507,5430659.0
2009-10-19 16:52:00,1.69524,1.69546,1.69524,1.69546,8779390.0
2009-10-19 16:53:00,1.69548,1.69549,1.69536,1.69536,5480474.0
2009-10-19 16:54:00,1.69528,1.69534,1.69514,1.69534,6597107.0
2009-10-19 16:55:00,1.69542,1.69569,1.69542,1.69554,8326649.0
2009-10-19 16:56:00,1.69562,1.69571,1.6956,1.6956,41756442.0
2009-10-19 16:57:00,1.69562,1.69562,1.69533,1.69535,17257523.0
2009-10-19 16:58:00,1.69519,1.69519,1.69509,1.69509,5732872.0
2009-10-19 16:59:00,1.69507,1.69507,1.69479,1.69479,11837250.0
2009-10-19 17:00:00,1.69475,1.69476,1.69463,1.69466,5687294.0
2009-10-19 17:01:00,1.69454,1.69458,1.69442,1.69442,6359816.0
2009-10-19 17:02:00,1.69445,1.69445,1.69414,1.69414,3792817.0
2009-10-19 17:03:00,1.69432,1.69436,1.69424,1.69427,7338460.0
2009-10-19 17:04:00,1.6944,1.69479,1.6944,1.69479,10705267.0
2009-10-19 17:05:00,1.6949,1.69507,1.6949,1.6949,6781649.0
2009-10-19 17:06:00,1.69482,1.69482,1.69439,1.69439,30910336.0
2009-10-19 17:07:00,1.69444,1.69464,1.69444,1.69464,8633720.0
2009-10-19 17:08:00,1.69461,1.69461,1.69438,1.69439,9166186.0
2009-10-19 17:09:00,1.69437,1.6948,1.69437,1.6948,12357769.0
2009-10-19 17:10:00,1.69476,1.69478,1.69442,1.69442,4773634.0
2009-10-19 17:11:00,1.69446,1.6945,1.69435,1.69435,6491707.0
2009-10-19 17:12:00,1.69427,1.69427,1.69408,1.69421,9358085.0
2009-10-19 17:13:00,1.69426,1.69438,1.69419,1.69419,7766182.0
2009-10-19 17:14:00,1.69411,1.69412,1.69398,1.69402,3919391.0
2009-10-19 17:15:00,1.69397,1.69398,1.69373,1.69373,6492341.0
2009-10-19 17:16:00,1.69372,1.69399,1.69372,1.69398,58644602.0
2009-10-19 17:17:00,1.69405,1.69417,1.69404,1.69417,2730994.0
2009-10-19 17:18:00,1.69419,1.69432,1.69419,1.69432,7772546.0
2009-10-19 17:19:00,1.69436,1.69449,1.69432,1.69434,6917778.0
2009-10-19 17:20:00,1.69447,1.69465,1.69446,1.69465,3807145.0
2009-10-19 17:21:00,1.69474,1.69493,1.69468,1.69493,6033027.0
2009-10-19 17:22:00,1.69485,1.69485,1.69409,1.69466,3522764.0
2009-10-19 17:23:00,1.69447,1.69495,1.69447,1.69495,10246267.0
2009-10-19 17:24:00,1.69499,1.69517,1.69498,1.69516,7359130.0
2009-10-19 17:25:00,1.69518,1.69543,1.69518,1.69543,6398004.0
2009-10-19 17:26:00,1.69546,1.69546,1.69506,1.69509,8532696.0
2009-10-19 17:27:00,1.69507,1.69507,1.69493,1.69495,8877583.0
2009-10-19 17:28:00,1.69488,1.69488,1.69451,1.69453,131968280.0
2009-10-19 17:29:00,1.69451,1.69451,1.69397,1.69448,5789139.0
2009-10-19 17:30:00,1.69452,1.69466,1.69439,1.69463,3360031.0
2009-10-19 17:31:00,1.69453,1.69453,1.69359,1.69386,57466098.0
2009-10-19 17:32:00,1.69383,1.69383,1.69347,1.69347,9263541.0
2009-10-19 17:33:00,1.69334,1.69335,1.69293,1.69305,6648091.0
2009-10-19 17:34:00,1.69306,1.69306,1.69288,1.69288,10321865.0
2009-10-19 17:35:00,1.69289,1.69289,1.69263,1.69271,6107290.0
2009-10-19 17:36:00,1.69266,1.6927,1.69259,1.69259,6665021.0
2009-10-19 17:37:00,1.69245,1.69254,1.69229,1.69246,11043898.0
2009-10-19 17:38:00,1.69244,1.69244,1.6922,1.6922,4875321.0
2009-10-19 17:39:00,1.6923,1.6923,1.69158,1.69158,65496845.0
2009-10-19 17:40:00,1.69153,1.69153,1.6914,1.6914,7918169.0
2009-10-19 17:41:00,1.69135,1.69135,1.69124,1.69124,6879021.0
2009-10-19 17:42:00,1.69119,1.69119,1.69056,1.69056,85372912.0
2009-10-19 17:43:00,1.69051,1.69054,1.69033,1.69033,10317721.0
2009-10-19 17:44:00,1.69034,1.69034,1.69013,1.69014,7237597.0
2009-10-19 17:45:00,1.69012,1.69015,1.68985,1.68991,8758102.0
2009-10-19 17:46:00,1.68981,1.68992,1.68971,1.68992,12193716.0
2009-10-19 17:47:00,1.69004,1.69004,1.6899,1.6899,9523499.0
2009-10-19 17:48:00,1.69003,1.6901,1.68996,1.69004,34390320.0
2009-10-19 17:49:00,1.69,1.69024,1.69,1.69017,7889088.0
2009-10-19 17:50:00,1.6901,1.69011,1.68996,1.69011,7283170.0
2009-10-19 17:51:00,1.69013,1.69028,1.69013,1.69016,5882256.0
2009-10-19 17:52:00,1.68974,1.69012,1.68974,1.68999,6329256.0
2009-10-19 17:53:00,1.68987,1.68987,1.68939,1.68939,18178156.0
2009-10-19 17:54:00,1.6893,1.6893,1.68902,1.68908,3882708.0
2009-10-19 17:55:00,1.68909,1.68925,1.68909,1.68919,8439936.0
2009-10-19 17:56:00,1.68926,1.68938,1.68926,1.68938,8093389.0
2009-10-19 17:57:00,1.68962,1.69031,1.68962,1.69031,17316904.0
2009-10-19 17:58:00,1.69039,1.69039,1.69012,1.69012,33579507.0
2009-10-19 17:59:00,1.68987,1.68997,1.68987,1.68992,5347145.0
2009-10-19 18:00:00,1.68982,1.68982,1.68961,1.68971,7069973.0
2009-10-19 18:01:00,1.68968,1.68998,1.68968,1.68998,4101361.0
2009-10-19 18:02:00,1.68993,1.69007,1.68988,1.68994,3628516.0
2009-10-19 18:03:00,1.68991,1.68991,1.68971,1.68971,14071747.0
2009-10-19 18:04:00,1.68969,1.68969,1.68936,1.68936,49909146.0
2009-10-19 18:05:00,1.68928,1.68928,1.68902,1.68902,4523784.0
2009-10-19 18:06:00,1.68898,1.68898,1.68881,1.68892,40783900.0
2009-10-19 18:07:00,1.68903,1.68919,1.68902,1.6891,8853390.0
2009-10-19 18:08:00,1.68923,1.68958,1.68922,1.68956,12593416.0
2009-10-19 18:09:00,1.68961,1.69008,1.68961,1.68981,7831082.0
2009-10-19 18:10:00,1.6896,1.68994,1.6896,1.68985,11242113.0
2009-10-19 18:11:00,1.68983,1.69015,1.68977,1.69015,10262110.0
2009-10-19 18:12:00,1.69015,1.69023,1.68998,1.68998,3831447.0
2009-10-19 18:13:00,1.6898,1.68991,1.6898,1.68983,5264411.0
2009-10-19 18:14:00,1.68989,1.68995,1.68987,1.68988,117773176.0
2009-10-19 18:15:00,1.68992,1.69002,1.68988,1.69001,7650756.0
2009-10-19 18:16:00,1.68997,1.68997,1.68982,1.68982,7721520.0
2009-10-19 18:17:00,1.68981,1.68989,1.68972,1.68972,5205148.0
2009-10-19 18:18:00,1.68989,1.69001,1.68983,1.6899,13719265.0
2009-10-19 18:19:00,1.68994,1.69009,1.68994,1.69009,8157000.0
2009-10-19 18:20:00,1.69006,1.69006,1.68977,1.68987,6766698.0
2009-10-19 18:21:00,1.68976,1.6898,1.68956,1.6898,8390515.0
2009-10-19 18:22:00,1.68974,1.68988,1.68961,1.68988,9388117.0
2009-10-19 18:23:00,1.68989,1.68999,1.68982,1.68996,7424730.0
2009-10-19 18:24:00,1.69,1.69013,1.6899,1.69004,10571135.0
2009-10-19 18:25:00,1.69018,1.69029,1.69018,1.69023,3072602.0
2009-10-19 18:26:00,1.6903,1.69067,1.6903,1.69067,18672555.0
2009-10-19 18:27:00,1.69074,1.69081,1.6907,1.6907,4280698.0
2009-10-19 18:28:00,1.69073,1.6908,1.69061,1.69063,7803660.0
2009-10-19 18:29:00,1.69069,1.69097,1.69069,1.69085,11576352.0
2009-10-19 18:30:00,1.69095,1.69099,1.6909,1.69093,57511872.0
2009-10-19 18:31:00,1.69081,1.69081,1.69042,1.69042,7379341.0
2009-10-19 18:32:00,1.69059,1.69064,1.69045,1.69064,41849680.0
2009-10-19 18:33:00,1.69067,1.69085,1.69063,1.69081,8224572.0
2009-10-19 18:34:00,1.69082,1.69084,1.69064,1.6908,7641229.0
2009-10-19 18:35:00,1.69085,1.69095,1.69073,1.69082,13245348.0
2009-10-19 18:36:00,1.69072,1.69072,1.69048,1.69056,5648904.0
2009-10-19 18:37:00,1.69071,1.69087,1.69071,1.69078,20474807.0
2009-10-19 18:38:00,1.69076,1.6908,1.69054,1.6908,6422565.0
2009-10-19 18:39:00,1.6908,1.69094,1.69051,1.69089,11692948.0
2009-10-19 18:40:00,1.69092,1.69107,1.6909,1.69107,11711689.0
2009-10-19 18:41:00,1.69114,1.69126,1.6911,1.69126,3333675.0
2009-10-19 18:42:00,1.69126,1.69144,1.69122,1.69143,5146950.0
2009-10-19 18:43:00,1.69145,1.69164,1.69144,1.69147,11628134.0
2009-10-19 18:44:00,1.69155,1.69155,1.69078,1.69081,73198359.0
2009-10-19 18:45:00,1.69082,1.691,1.69046,1.691,7007248.0
2009-10-19 18:46:00,1.69098,1.69099,1.69091,1.69091,61373816.0
2009-10-19 18:47:00,1.69082,1.69082,1.69059,1.69067,4720708.0
2009-10-19 18:48:00,1.69071,1.69089,1.69067,1.69089,2657886.0
2009-10-19 18:49:00,1.69092,1.69092,1.6908,1.69085,3639612.0
2009-10-19 18:50:00,1.69092,1.69107,1.69092,1.691,9324558.0
2009-10-19 18:51:00,1.69117,1.69117,1.69111,1.69111,3748969.0
2009-10-19 18:52:00,1.69113,1.69113,1.69063,1.69063,27386023.0
2009-10-19 18:53:00,1.69097,1.69101,1.69078,1.69092,8068364.0
2009-10-19 18:54:00,1.69088,1.69102,1.69088,1.69102,7303046.0
2009-10-19 18:55:00,1.69087,1.69087,1.6905,1.6905,6291744.0
2009-10-19 18:56:00,1.69042,1.69042,1.69016,1.69025,46491643.0
2009-10-19 18:57:00,1.69023,1.69023,1.69001,1.69001,7500502.0
2009-10-19 18:58:00,1.69006,1.69006,1.68986,1.69003,51586800.0
2009-10-19 18:59:00,1.69007,1.69007,1.69,1.69005,14333647.0
2009-10-19 19:00:00,1.69004,1.69028,1.69004,1.69028,9486838.0
2009-10-19 19:01:00,1.69019,1.69019,1.68989,1.69002,4229932.0
2009-10-19 19:02:00,1.69005,1.69028,1.69005,1.69007,84397908.0
2009-10-19 19:03:00,1.69003,1.69006,1.68987,1.68997,25979337.0
2009-10-19 19:04:00,1.69001,1.69001,1.68985,1.68994,12000242.0
2009-10-19 19:05:00,1.68998,1.69008,1.68988,1.68988,9778454.0
2009-10-19 19:06:00,1.68994,1.69006,1.68994,1.69005,10490384.0
2009-10-19 19:07:00,1.69012,1.69038,1.69012,1.69036,15243559.0
2009-10-19 19:08:00,1.69044,1.69044,1.69021,1.69033,8559179.0
2009-10-19 19:09:00,1.69009,1.69025,1.69009,1.6901,8108748.0
2009-10-19 19:10:00,1.69008,1.69008,1.68988,1.69002,8879133.0
2009-10-19 19:11:00,1.68997,1.68997,1.68977,1.68977,4486465.0
2009-10-19 19:12:00,1.68967,1.68969,1.68954,1.68969,30056688.0
2009-10-19 19:13:00,1.68972,1.68984,1.68972,1.68977,5981462.0
2009-10-19 19:14:00,1.68975,1.68985,1.68972,1.68972,4567057.0
2009-10-19 19:15:00,1.68969,1.68985,1.68969,1.68972,8854894.0
2009-10-19 19:16:00,1.68965,1.68966,1.68945,1.68953,8994789.0
2009-10-19 19:17:00,1.68955,1.68955,1.6892,1.6892,9799759.0
2009-10-19 19:18:00,1.68936,1.68936,1.68917,1.6892,5803328.0
2009-10-19 19:19:00,1.68923,1.68947,1.68923,1.68947,10355261.0
2009-10-19 19:20:00,1.68953,1.68953,1.68937,1.68937,7979421.0
2009-10-19 19:21:00,1.68927,1.68928,1.6891,1.68915,2696505.0
2009-10-19 19:22:00,1.6893,1.68946,1.6893,1.68935,14867732.0
2009-10-19 19:23:00,1.6893,1.6893,1.68891,1.68892,4583792.0
2009-10-19 19:24:00,1.68893,1.68893,1.68852,1.68852,16408224.0
2009-10-19 19:25:00,1.68853,1.68853,1.68827,1.68835,8278573.0
2009-10-19 19:26:00,1.68827,1.68829,1.68812,1.68818,6615968.0
2009-10-19 19:27:00,1.68821,1.68821,1.68803,1.68803,6220885.0
2009-10-19 19:28:00,1.68801,1.68801,1.68734,1.68734,40802724.0
2009-10-19 19:29:00,1.68718,1.68719,1.68696,1.68719,8755369.0
2009-10-19 19:30:00,1.68712,1.68755,1.68712,1.68755,6267764.0
2009-10-19 19:31:00,1.68762,1.68783,1.68762,1.68781,4330756.0
2009-10-19 19:32:00,1.68788,1.688,1.68787,1.688,47967680.0
2009-10-19 19:33:00,1.68794,1.68817,1.68794,1.68817,4621053.0
2009-10-19 19:34:00,1.68822,1.6884,1.68822,1.68826,15644130.0
2009-10-19 19:35:00,1.68815,1.68816,1.68801,1.68801,4442610.0
2009-10-19 19:36:00,1.68792,1.68806,1.68783,1.68806,101806510.0
2009-10-19 19:37:00,1.68807,1.68807,1.68742,1.68742,14634325.0
2009-10-19 19:38:00,1.68738,1.68769,1.68735,1.68768,7804969.0
2009-10-19 19:39:00,1.68778,1.68793,1.68775,1.6878,4965665.0
2009-10-19 19:40:00,1.68785,1.68785,1.68754,1.68754,37455552.0
2009-10-19 19:41:00,1.68743,1.68743,1.68701,1.68701,53740024.0
2009-10-19 19:42:00,1.68693,1.68713,1.6869,1.68712,4740846.0
2009-10-19 19:43:00,1.68721,1.68731,1.68721,1.68729,13342218.0
2009-10-19 19:44:00,1.68732,1.68748,1.68729,1.68732,25352496.0
2009-10-19 19:45:00,1.6874,1.68752,1.68738,1.6875,5831162.0
2009-10-19 19:46:00,1.68759,1.68773,1.68755,1.6876,54569200.0
2009-10-19 19:47:00,1.68758,1.68783,1.68758,1.68783,4098833.0
2009-10-19 19:48:00,1.68794,1.68812,1.68794,1.68803,3140388.0
2009-10-19 19:49:00,1.68812,1.68819,1.68809,1.6881,144792504.0
2009-10-19 19:50:00,1.68812,1.68827,1.68812,1.68824,6438855.0
2009-10-19 19:51:00,1.68818,1.68818,1.68799,1.68799,8045441.0
2009-10-19 19:52:00,1.68795,1.68795,1.68768,1.68774,12982565.0
2009-10-19 19:53:00,1.68776,1.68787,1.68743,1.68761,10460823.0
2009-10-19 19:54:00,1.68765,1.68765,1.68749,1.68752,92158634.0
2009-10-19 19:55:00,1.68753,1.68773,1.68749,1.68773,7093586.0
2009-10-19 19:56:00,1.68778,1.68789,1.68774,1.68774,81143720.0
2009-10-19 19:57:00,1.68771,1.68777,1.68754,1.68766,9395676.0
2009-10-19 19:58:00,1.68771,1.68777,1.68764,1.68771,29966200.0
2009-10-19 19:59:00,1.68773,1.6878,1.6877,1.6877,7444761.0
2009-10-19 20:00:00,1.68771,1.68771,1.68764,1.68766,31653303.0
2009-10-19 20:01:00,1.68761,1.68761,1.6872,1.68752,16031110.0
2009-10-19 20:02:00,1.68747,1.68767,1.68743,1.68762,9538857.0
2009-10-19 20:03:00,1.68753,1.68774,1.68753,1.68774,11599333.0
2009-10-19 20:04:00,1.68775,1.68775,1.68759,1.68762,5349377.0
2009-10-19 20:05:00,1.68762,1.68766,1.68736,1.68766,9235081.0
2009-10-19 20:06:00,1.68759,1.68759,1.68735,1.68735,24101224.0
2009-10-19 20:07:00,1.68729,1.68737,1.68722,1.68737,17551549.0
2009-10-19 20:08:00,1.68735,1.68735,1.68716,1.68716,45612150.0
2009-10-19 20:09:00,1.68709,1.68717,1.68709,1.68715,7541898.0
2009-10-19 20:10:00,1.68717,1.68733,1.68717,1.68733,45944149.0
2009-10-19 20:11:00,1.68732,1.68734,1.68723,1.68733,10492970.0
2009-10-19 20:12:00,1.68728,1.68728,1.6869,1.68717,40011480.0
2009-10-19 20:13:00,1.68711,1.68719,1.68702,1.68715,6614680.0
2009-10-19 20:14:00,1.68725,1.68725,1.68703,1.68704,8590980.0
2009-10-19 20:15:00,1.687,1.687,1.68663,1.68663,8659633.0
2009-10-19 20:16:00,1.68688,1.68688,1.68646,1.6866,36031704.0
2009-10-19 20:17:00,1.68659,1.6866,1.68652,1.68652,8826102.0
2009-10-19 20:18:00,1.68642,1.68642,1.68623,1.68623,48051784.0
2009-10-19 20:19:00,1.68612,1.68612,1.6859,1.68591,12766963.0
2009-10-19 20:20:00,1.68587,1.68587,1.68559,1.68571,59342104.0
2009-10-19 20:21:00,1.68576,1.6859,1.68568,1.6859,13886092.0
2009-10-19 20:22:00,1.6859,1.68615,1.6859,1.68615,7089795.0
2009-10-19 20:23:00,1.68601,1.6862,1.68601,1.6862,6034143.0
2009-10-19 20:24:00,1.68622,1.68639,1.68622,1.68636,5325328.0
2009-10-19 20:25:00,1.68629,1.68633,1.68627,1.68627,4767665.0
2009-10-19 20:26:00,1.68624,1.68624,1.68613,1.68613,32289640.0
2009-10-19 20:27:00,1.68598,1.68607,1.68586,1.68586,9614473.0
2009-10-19 20:28:00,1.686,1.6861,1.686,1.68605,9917503.0
2009-10-19 20:29:00,1.68602,1.68625,1.68602,1.68621,6260438.0
2009-10-19 20:30:00,1.68619,1.68623,1.68604,1.68615,8038031.0
2009-10-19 20:31:00,1.68622,1.68624,1.68598,1.68598,8720445.0
2009-10-19 20:32:00,1.68597,1.68604,1.6859,1.68593,5597730.0
2009-10-19 20:33:00,1.68597,1.68597,1.68587,1.68589,9413932.0
2009-10-19 20:34:00,1.68596,1.68614,1.68596,1.68614,5751186.0
2009-10-19 20:35:00,1.68626,1.68668,1.68626,1.68668,8449820.0
2009-10-19 20:36:00,1.68671,1.68671,1.68649,1.68664,4991725.0
2009-10-19 20:37:00,1.68664,1.68666,1.68652,1.68666,6716376.0
2009-10-19 20:38:00,1.6867,1.68672,1.68658,1.68662,77238512.0
2009-10-19 20:39:00,1.68656,1.68659,1.68648,1.68651,72171125.0
2009-10-19 20:40:00,1.68657,1.68657,1.68635,1.68636,10386133.0
2009-10-19 20:41:00,1.6862,1.68638,1.68619,1.68619,11747947.0
2009-10-19 20:42:00,1.68614,1.68614,1.68556,1.68609,77414078.0
2009-10-19 20:43:00,1.68616,1.68622,1.68616,1.6862,5804767.0
2009-10-19 20:44:00,1.68608,1.68608,1.68586,1.68594,5540037.0
2009-10-19 20:45:00,1.68601,1.68621,1.68601,1.68616,3518191.0
2009-10-19 20:46:00,1.68604,1.68606,1.68596,1.68602,61668724.0
2009-10-19 20:47:00,1.68604,1.68604,1.68541,1.68547,6959933.0
2009-10-19 20:48:00,1.68545,1.68545,1.68458,1.68458,47384738.0
2009-10-19 20:49:00,1.6845,1.6845,1.68433,1.68446,12794417.0
2009-10-19 20:50:00,1.68442,1.68442,1.68401,1.68401,4860344.0
2009-10-19 20:51:00,1.68386,1.68386,1.68364,1.68365,10473220.0
2009-10-19 20:52:00,1.68362,1.68362,1.68275,1.68306,25539624.0
2009-10-19 20:53:00,1.68308,1.68317,1.68308,1.68317,10072963.0
2009-10-19 20:54:00,1.68324,1.68353,1.68315,1.68315,17884102.0
2009-10-19 20:55:00,1.68295,1.68311,1.6829,1.68295,4264527.0
2009-10-19 20:56:00,1.68302,1.68316,1.68298,1.68315,6185555.0
2009-10-19 20:57:00,1.68317,1.68337,1.68314,1.68337,13377225.0
2009-10-19 20:58:00,1.68335,1.68355,1.68335,1.68341,32593100.0
2009-10-19 20:59:00,1.68339,1.68353,1.68339,1.68347,10742976.0
2009-10-19 21:00:00,1.68355,1.6838,1.68355,1.68373,11004139.0
2009-10-19 21:01:00,1.68364,1.68364,1.6835,1.68356,11766470.0
2009-10-19 21:02:00,1.68358,1.6838,1.68358,1.6838,11747504.0
2009-10-19 21:03:00,1.6837,1.68394,1.6837,1.68394,8263549.0
2009-10-19 21:04:00,1.68397,1.68412,1.68396,1.68412,6969808.0
2009-10-19 21:05:00,1.68414,1.68436,1.68414,1.68436,14645287.0
2009-10-19 21:06:00,1.68436,1.68466,1.68436,1.68447,80781288.0
2009-10-19 21:07:00,1.68437,1.68449,1.6843,1.68436,10617899.0
2009-10-19 21:08:00,1.68431,1.68431,1.68404,1.68416,21360318.0
2009-10-19 21:09:00,1.68408,1.68446,1.68408,1.68446,9690978.0
2009-10-19 21:10:00,1.68457,1.68497,1.6845,1.68497,26044434.0
2009-10-19 21:11:00,1.68499,1.68499,1.68478,1.68483,4334662.0
2009-10-19 21:12:00,1.68485,1.68485,1.68457,1.68458,12958534.0
2009-10-19 21:13:00,1.68458,1.68471,1.68457,1.68471,4822225.0
2009-10-19 21:14:00,1.68476,1.68491,1.68476,1.68491,23525081.0
2009-10-19 21:15:00,1.685,1.68532,1.685,1.68532,11702513.0
2009-10-19 21:16:00,1.68532,1.68535,1.68525,1.68526,10671345.0
2009-10-19 21:17:00,1.68513,1.68513,1.6849,1.68498,4199695.0
2009-10-19 21:18:00,1.68502,1.68502,1.68484,1.68498,8077228.0
2009-10-19 21:19:00,1.68498,1.68504,1.68493,1.68493,4802378.0
2009-10-19 21:20:00,1.68495,1.68505,1.68495,1.68495,16619148.0
2009-10-19 21:21:00,1.68484,1.68484,1.6844,1.68463,7184347.0
2009-10-19 21:22:00,1.68471,1.68492,1.68471,1.68477,16276633.0
2009-10-19 21:23:00,1.6847,1.68492,1.68434,1.68492,12787200.0
2009-10-19 21:24:00,1.68501,1.68511,1.68499,1.68501,37249238.0
2009-10-19 21:25:00,1.68505,1.68517,1.68505,1.68517,11675372.0
2009-10-19 21:26:00,1.68524,1.68534,1.68522,1.68523,42263957.0
2009-10-19 21:27:00,1.68519,1.68523,1.68512,1.68518,7061242.0
2009-10-19 21:28:00,1.68507,1.68507,1.68477,1.68485,10037817.0
2009-10-19 21:29:00,1.68491,1.68494,1.68476,1.68494,14813325.0
2009-10-19 21:30:00,1.68488,1.68489,1.68469,1.68469,35455200.0
2009-10-19 21:31:00,1.68473,1.68488,1.68469,1.68488,17095964.0
2009-10-19 21:32:00,1.68483,1.68489,1.68451,1.68451,37197247.0
2009-10-19 21:33:00,1.68445,1.68466,1.68413,1.68466,6970216.0
2009-10-19 21:34:00,1.68478,1.68499,1.68478,1.68499,24295856.0
2009-10-19 21:35:00,1.68503,1.6852,1.68503,1.68517,4494034.0
2009-10-19 21:36:00,1.68512,1.68512,1.68474,1.68474,8368472.0
2009-10-19 21:37:00,1.68463,1.68463,1.68435,1.68436,22211967.0
2009-10-19 21:38:00,1.68438,1.68447,1.68438,1.68447,30309160.0
2009-10-19 21:39:00,1.68452,1.68464,1.68445,1.68454,7561991.0
2009-10-19 21:40:00,1.6844,1.6844,1.68427,1.68431,10253581.0
2009-10-19 21:41:00,1.68436,1.68448,1.68434,1.68448,5784154.0
2009-10-19 21:42:00,1.68457,1.68463,1.68457,1.68461,18292490.0
2009-10-19 21:43:00,1.68452,1.68455,1.68441,1.68443,6236796.0
2009-10-19 21:44:00,1.68443,1.68443,1.68404,1.6841,8700195.0
2009-10-19 21:45:00,1.68419,1.68422,1.68407,1.68407,8780718.0
2009-10-19 21:46:00,1.68405,1.68405,1.68383,1.68386,8311180.0
2009-10-19 21:47:00,1.68382,1.68385,1.6837,1.68383,3468268.0
2009-10-19 21:48:00,1.68395,1.68419,1.68395,1.68413,5742149.0
2009-10-19 21:49:00,1.68414,1.6842,1.68391,1.68391,9558094.0
2009-10-19 21:50:00,1.68394,1.68458,1.68394,1.6844,12566178.0
2009-10-19 21:51:00,1.68438,1.68439,1.68424,1.68424,14269852.0
2009-10-19 21:52:00,1.68425,1.68448,1.68425,1.68447,6044654.0
2009-10-19 21:53:00,1.68451,1.68451,1.6844,1.6844,2350486.0
2009-10-19 21:54:00,1.68431,1.68443,1.68421,1.68421,9047799.0
2009-10-19 21:55:00,1.68406,1.68411,1.68382,1.68409,4877803.0
2009-10-19 21:56:00,1.68419,1.6843,1.68419,1.68423,30823023.0
2009-10-19 21:57:00,1.68409,1.68415,1.68391,1.68391,3644236.0
2009-10-19 21:58:00,1.68386,1.68397,1.68386,1.68397,11351928.0
2009-10-19 21:59:00,1.68406,1.68424,1.68406,1.68423,4718993.0
2009-10-19 22:00:00,1.68435,1.68468,1.68435,1.68468,73666824.0
2009-10-19 22:01:00,1.68468,1.68514,1.68468,1.68507,8442272.0
2009-10-19 22:02:00,1.68531,1.68547,1.68531,1.68531,10414486.0
2009-10-19 22:03:00,1.68523,1.68523,1.685,1.685,5510928.0
2009-10-19 22:04:00,1.68487,1.68491,1.68481,1.6849,5438734.0
2009-10-19 22:05:00,1.68493,1.68513,1.68487,1.68513,3401500.0
2009-10-19 22:06:00,1.68513,1.68529,1.68513,1.68529,4741564.0
2009-10-19 22:07:00,1.68529,1.68548,1.68525,1.68548,11987681.0
2009-10-19 22:08:00,1.68547,1.68547,1.68498,1.68498,24059152.0
2009-10-19 22:09:00,1.68494,1.68505,1.68478,1.68505,8247372.0
2009-10-19 22:10:00,1.68515,1.68533,1.68509,1.68533,7218808.0
2009-10-19 22:11:00,1.68534,1.68548,1.6852,1.68548,11941163.0
2009-10-19 22:12:00,1.68541,1.68541,1.68517,1.68517,23568290.0
2009-10-19 22:13:00,1.68506,1.68511,1.68491,1.68511,4248004.0
2009-10-19 22:14:00,1.68512,1.68522,1.68498,1.68522,3833489.0
2009-10-19 22:15:00,1.6852,1.68547,1.6852,1.68543,11118066.0
2009-10-19 22:16:00,1.6854,1.6854,1.68524,1.68539,11378702.0
2009-10-19 22:17:00,1.68538,1.68555,1.68538,1.68554,7016310.0
2009-10-19 22:18:00,1.68558,1.68595,1.68558,1.68579,8264448.0
2009-10-19 22:19:00,1.68559,1.68559,1.68533,1.68533,7350617.0
2009-10-19 22:20:00,1.68525,1.68563,1.68525,1.68563,7821429.0
2009-10-19 22:21:00,1.68557,1.68582,1.68557,1.68573,7096611.0
2009-10-19 22:22:00,1.6857,1.6857,1.6856,1.68562,9936768.0
2009-10-19 22:23:00,1.68546,1.68556,1.68536,1.68549,6270129.0
2009-10-19 22:24:00,1.68552,1.68552,1.6852,1.68552,7233635.0
2009-10-19 22:25:00,1.68562,1.68578,1.68557,1.68578,7159210.0
2009-10-19 22:26:00,1.68578,1.68592,1.68572,1.68592,5829849.0
2009-10-19 22:27:00,1.68582,1.68593,1.68575,1.68585,8684524.0
2009-10-19 22:28:00,1.68578,1.68592,1.68576,1.68592,3123788.0
2009-10-19 22:29:00,1.68604,1.68607,1.68599,1.68602,14897635.0
2009-10-19 22:30:00,1.68598,1.68598,1.68534,1.68534,39182255.0
2009-10-19 22:31:00,1.68522,1.68535,1.68506,1.68535,7989274.0
2009-10-19 22:32:00,1.68532,1.68545,1.68526,1.68544,4980297.0
2009-10-19 22:33:00,1.68549,1.68563,1.68548,1.68553,6659594.0
2009-10-19 22:34:00,1.6855,1.6855,1.68519,1.68534,20216504.0
2009-10-19 22:35:00,1.68532,1.68532,1.685,1.685,12608786.0
2009-10-19 22:36:00,1.68499,1.68499,1.68484,1.6849,14956541.0
2009-10-19 22:37:00,1.68505,1.68514,1.68502,1.68508,2551083.0
2009-10-19 22:38:00,1.68501,1.68502,1.6849,1.68502,11696800.0
2009-10-19 22:39:00,1.68504,1.68504,1.6846,1.6846,9377486.0
2009-10-19 22:40:00,1.6846,1.68469,1.68457,1.68469,7827600.0
2009-10-19 22:41:00,1.68465,1.68484,1.68465,1.68478,7361682.0
2009-10-19 22:42:00,1.68485,1.68511,1.68485,1.68511,27036801.0
2009-10-19 22:43:00,1.68514,1.68523,1.68514,1.68523,4954845.0
2009-10-19 22:44:00,1.68515,1.6854,1.68515,1.6854,2896543.0
2009-10-19 22:45:00,1.68542,1.68561,1.68542,1.68555,4240882.0
2009-10-19 22:46:00,1.68559,1.68568,1.68534,1.68534,3533720.0
2009-10-19 22:47:00,1.68529,1.68536,1.68522,1.68522,4334147.0
2009-10-19 22:48:00,1.68518,1.68527,1.68515,1.68515,13363721.0
2009-10-19 22:49:00,1.68503,1.68503,1.6847,1.68482,8088926.0
2009-10-19 22:50:00,1.68489,1.68489,1.68474,1.68474,15198260.0
2009-10-19 22:51:00,1.68476,1.68496,1.68476,1.68495,4406457.0
2009-10-19 22:52:00,1.68509,1.68519,1.68497,1.68498,8285969.0
2009-10-19 22:53:00,1.68501,1.68515,1.68501,1.68503,5482107.0
2009-10-19 22:54:00,1.68512,1.68539,1.68512,1.68539,25523148.0
2009-10-19 22:55:00,1.68548,1.68565,1.68547,1.68559,9259004.0
2009-10-19 22:56:00,1.68561,1.68568,1.68561,1.68564,3462186.0
2009-10-19 22:57:00,1.68556,1.68568,1.68542,1.68568,4901667.0
2009-10-19 22:58:00,1.68572,1.68659,1.68572,1.68659,30878458.0
2009-10-19 22:59:00,1.68662,1.68703,1.6863,1.68703,7723248.0
2009-10-19 23:00:00,1.68703,1.68794,1.68703,1.68794,10205979.0
2009-10-19 23:01:00,1.68792,1.68792,1.68747,1.68773,8397898.0
2009-10-19 23:02:00,1.68767,1.6877,1.68752,1.68752,11429406.0
2009-10-19 23:03:00,1.68753,1.68757,1.68742,1.68754,8927705.0
2009-10-19 23:04:00,1.68755,1.68755,1.68749,1.6875,7503291.0
2009-10-19 23:05:00,1.68752,1.68752,1.68728,1.68728,4204423.0
2009-10-19 23:06:00,1.68721,1.68721,1.68704,1.68704,13492884.0
2009-10-19 23:07:00,1.68704,1.68704,1.68687,1.68691,8176779.0
2009-10-19 23:08:00,1.68693,1.68695,1.68688,1.68693,13755760.0
2009-10-19 23:09:00,1.68693,1.68696,1.68673,1.68673,19726395.0
2009-10-19 23:10:00,1.68668,1.68668,1.68646,1.68646,10389824.0
2009-10-19 23:11:00,1.68655,1.68655,1.68611,1.68611,4015893.0
2009-10-19 23:12:00,1.68607,1.68607,1.68594,1.68595,10081054.0
2009-10-19 23:13:00,1.68591,1.68591,1.68562,1.68562,5667406.0
2009-10-19 23:14:00,1.68567,1.68586,1.68555,1.68586,10391146.0
2009-10-19 23:15:00,1.68587,1.68598,1.68587,1.68598,8414757.0
2009-10-19 23:16:00,1.6859,1.68605,1.68584,1.68605,7141117.0
2009-10-19 23:17:00,1.68598,1.68614,1.68592,1.68597,6346446.0
2009-10-19 23:18:00,1.686,1.68615,1.686,1.68615,13602736.0
2009-10-19 23:19:00,1.68621,1.68626,1.68618,1.68618,5626080.0
2009-10-19 23:20:00,1.68626,1.68636,1.68624,1.68636,2763696.0
2009-10-19 23:21:00,1.68621,1.6864,1.68621,1.6864,10374029.0
2009-10-19 23:22:00,1.68643,1.68697,1.68643,1.68697,40831805.0
2009-10-19 23:23:00,1.68707,1.6872,1.68707,1.68716,9185414.0
2009-10-19 23:24:00,1.68712,1.68713,1.68703,1.68703,21889020.0
2009-10-19 23:25:00,1.68665,1.68709,1.68665,1.68698,9167991.0
2009-10-19 23:26:00,1.68702,1.68714,1.68702,1.68712,14070736.0
2009-10-19 23:27:00,1.68724,1.68738,1.68724,1.68728,3400553.0
2009-10-19 23:28:00,1.68734,1.68734,1.68676,1.68676,8466964.0
2009-10-19 23:29:00,1.68675,1.68685,1.68675,1.68682,9990000.0
2009-10-19 23:30:00,1.68688,1.68709,1.68688,1.68709,17574943.0
2009-10-19 23:31:00,1.68716,1.68748,1.68716,1.68748,5807251.0
2009-10-19 23:32:00,1.68749,1.68751,1.68733,1.68733,8014008.0
2009-10-19 23:33:00,1.68745,1.68761,1.68738,1.68761,3631198.0
2009-10-19 23:34:00,1.68757,1.68764,1.68749,1.68753,22392792.0
2009-10-19 23:35:00,1.68743,1.68757,1.68741,1.68741,6571455.0
2009-10-19 23:36:00,1.68741,1.68741,1.68709,1.68709,8457015.0
2009-10-19 23:37:00,1.68707,1.68719,1.68703,1.68718,5899665.0
2009-10-19 23:38:00,1.68728,1.68747,1.68727,1.68747,11260316.0
2009-10-19 23:39:00,1.68739,1.68739,1.68659,1.68726,7261199.0
2009-10-19 23:40:00,1.68738,1.68743,1.68738,1.68739,13221264.0
2009-10-19 23:41:00,1.6874,1.68749,1.6874,1.68743,7371425.0
2009-10-19 23:42:00,1.68751,1.68772,1.68751,1.6876,13516781.0
2009-10-19 23:43:00,1.68779,1.68795,1.68774,1.68795,12813897.0
2009-10-19 23:44:00,1.68801,1.6882,1.68791,1.6882,6966812.0
2009-10-19 23:45:00,1.68825,1.68837,1.68824,1.68832,4543934.0
2009-10-19 23:46:00,1.68841,1.68855,1.68828,1.68828,17323459.0
2009-10-19 23:47:00,1.68816,1.68825,1.68804,1.68815,7705715.0
2009-10-19 23:48:00,1.68812,1.68812,1.68786,1.68786,15414432.0
2009-10-19 23:49:00,1.68794,1.68811,1.68793,1.68799,4599634.0
2009-10-19 23:50:00,1.68795,1.68805,1.68787,1.68797,6837551.0
2009-10-19 23:51:00,1.6881,1.6881,1.68772,1.68795,10494676.0
2009-10-19 23:52:00,1.68799,1.68821,1.68798,1.68821,17513664.0
2009-10-19 23:53:00,1.68824,1.68824,1.68803,1.68806,8636548.0
2009-10-19 23:54:00,1.68804,1.68804,1.68772,1.68772,11834406.0
2009-10-19 23:55:00,1.68775,1.68791,1.6877,1.68791,8748973.0
2009-10-19 23:56:00,1.68793,1.68797,1.68783,1.68783,16643988.0
2009-10-19 23:57:00,1.68779,1.68779,1.68759,1.68764,7407951.0
2009-10-19 23:58:00,1.68759,1.68759,1.6873,1.6875,3910009.0
2009-10-19 23:59:00,1.68747,1.68747,1.68734,1.68739,4603866.0
2009-10-20 00:00:00,1.68725,1.68728,1.68711,1.68727,11031496.0
2009-10-20 00:01:00,1.68729,1.68743,1.68729,1.68743,8023818.0
2009-10-20 00:02:00,1.68735,1.68778,1.68735,1.68778,33551847.0
2009-10-20 00:03:00,1.6879,1.68803,1.68779,1.68779,4070043.0
2009-10-20 00:04:00,1.68765,1.68765,1.68745,1.68755,4785416.0
2009-10-20 00:05:00,1.68771,1.68771,1.68745,1.68754,6898815.0
2009-10-20 00:06:00,1.68742,1.6875,1.68736,1.68736,4060492.0
2009-10-20 00:07:00,1.68735,1.68738,1.68724,1.68736,4536469.0
2009-10-20 00:08:00,1.68698,1.68724,1.68683,1.68683,11086027.0
2009-10-20 00:09:00,1.68687,1.68699,1.68686,1.68699,12025000.0
2009-10-20 00:10:00,1.68694,1.68694,1.6868,1.6868,3775401.0
2009-10-20 00:11:00,1.68687,1.68688,1.68658,1.68658,4039344.0
2009-10-20 00:12:00,1.68665,1.68686,1.68665,1.68686,4750731.0
2009-10-20 00:13:00,1.68694,1.6871,1.68681,1.68681,7758208.0
2009-10-20 00:14:00,1.68713,1.68713,1.68691,1.68691,4889672.0
2009-10-20 00:15:00,1.6867,1.68694,1.6864,1.68694,4162307.0
2009-10-20 00:16:00,1.68691,1.68695,1.68686,1.68689,5421496.0
2009-10-20 00:17:00,1.68686,1.68686,1.68666,1.68666,8650424.0
2009-10-20 00:18:00,1.68663,1.68676,1.68659,1.68676,6641719.0
2009-10-20 00:19:00,1.68651,1.68715,1.68651,1.68715,4888746.0
2009-10-20 00:20:00,1.68712,1.68732,1.68712,1.68719,22409816.0
2009-10-20 00:21:00,1.68725,1.68726,1.68714,1.68724,16867450.0
2009-10-20 00:22:00,1.68725,1.6873,1.6871,1.68721,7502338.0
2009-10-20 00:23:00,1.6873,1.68747,1.68719,1.68747,13094668.0
2009-10-20 00:24:00,1.68742,1.68745,1.68734,1.68734,7835436.0
2009-10-20 00:25:00,1.68716,1.68723,1.68699,1.68699,9206010.0
2009-10-20 00:26:00,1.68681,1.68681,1.6866,1.68665,21408310.0
2009-10-20 00:27:00,1.68673,1.68673,1.68646,1.68657,9818162.0
2009-10-20 00:28:00,1.68673,1.68676,1.68646,1.68671,7151331.0
2009-10-20 00:29:00,1.68672,1.68672,1.68656,1.68663,6635974.0
2009-10-20 00:30:00,1.68672,1.68704,1.68672,1.68704,6296468.0
2009-10-20 00:31:00,1.68714,1.68729,1.68714,1.68717,10338370.0
2009-10-20 00:32:00,1.68714,1.68714,1.68682,1.68692,23644710.0
2009-10-20 00:33:00,1.68709,1.68709,1.68689,1.68689,4399919.0
2009-10-20 00:34:00,1.68675,1.68692,1.68671,1.68676,3513191.0
2009-10-20 00:35:00,1.68674,1.68697,1.68674,1.68697,6952067.0
2009-10-20 00:36:00,1.68698,1.68698,1.6868,1.6868,9039366.0
2009-10-20 00:37:00,1.68671,1.68671,1.68658,1.68661,5789110.0
2009-10-20 00:38:00,1.68662,1.6869,1.6864,1.6869,11917054.0
2009-10-20 00:39:00,1.68689,1.68689,1.6866,1.6868,5995174.0
2009-10-20 00:40:00,1.68667,1.68672,1.68655,1.68655,9834913.0
2009-10-20 00:41:00,1.68659,1.68659,1.68637,1.68641,5458972.0
2009-10-20 00:42:00,1.68632,1.68632,1.68624,1.68631,24006906.0
2009-10-20 00:43:00,1.68652,1.68653,1.68628,1.68628,5027187.0
2009-10-20 00:44:00,1.68629,1.68644,1.68629,1.68644,16172515.0
2009-10-20 00:45:00,1.68649,1.68649,1.68638,1.68643,7872996.0
2009-10-20 00:46:00,1.68633,1.68639,1.68611,1.68611,7880362.0
2009-10-20 00:47:00,1.68613,1.68626,1.68585,1.68625,7768445.0
2009-10-20 00:48:00,1.68616,1.68621,1.68599,1.68615,15405917.0
2009-10-20 00:49:00,1.68626,1.68638,1.68624,1.68624,15629199.0
2009-10-20 00:50:00,1.68642,1.68653,1.68642,1.68652,12571321.0
2009-10-20 00:51:00,1.68648,1.68662,1.68645,1.68645,5816182.0
2009-10-20 00:52:00,1.68625,1.68625,1.68598,1.68598,7288182.0
2009-10-20 00:53:00,1.68607,1.68607,1.6858,1.6858,10116754.0
2009-10-20 00:54:00,1.68585,1.68585,1.68567,1.68576,3835470.0
2009-10-20 00:55:00,1.68578,1.686,1.68575,1.68575,9126195.0
2009-10-20 00:56:00,1.68556,1.68556,1.6854,1.68542,13220910.0
2009-10-20 00:57:00,1.68548,1.68554,1.68545,1.68549,7897061.0
2009-10-20 00:58:00,1.68548,1.68573,1.68548,1.6857,8117174.0
2009-10-20 00:59:00,1.68579,1.68596,1.68579,1.68596,14122479.0
2009-10-20 01:00:00,1.68586,1.686,1.68586,1.686,10506312.0
2009-10-20 01:01:00,1.68612,1.68624,1.68604,1.68613,7989919.0
2009-10-20 01:02:00,1.68613,1.68635,1.68613,1.68635,7463104.0
2009-10-20 01:03:00,1.68648,1.68668,1.68647,1.68665,27070873.0
2009-10-20 01:04:00,1.6866,1.68688,1.68659,1.68688,11355647.0
2009-10-20 01:05:00,1.68677,1.68716,1.68662,1.68679,9704326.0
2009-10-20 01:06:00,1.68685,1.68695,1.68676,1.68688,4052328.0
2009-10-20 01:07:00,1.68698,1.6871,1.68696,1.6871,10158338.0
2009-10-20 01:08:00,1.68713,1.68713,1.68669,1.687,8396422.0
2009-10-20 01:09:00,1.68717,1.68775,1.68717,1.68775,5082882.0
2009-10-20 01:10:00,1.6876,1.68767,1.6876,1.68764,17751773.0
2009-10-20 01:11:00,1.68771,1.68781,1.6875,1.6875,7952045.0
2009-10-20 01:12:00,1.68732,1.68752,1.68729,1.68752,5685526.0
2009-10-20 01:13:00,1.68762,1.68778,1.68744,1.68778,4359544.0
2009-10-20 01:14:00,1.68757,1.68757,1.68735,1.68735,12468036.0
2009-10-20 01:15:00,1.68735,1.68748,1.68733,1.68748,5291233.0
2009-10-20 01:16:00,1.68734,1.68734,1.68717,1.68732,10910640.0
2009-10-20 01:17:00,1.68748,1.68748,1.68739,1.68739,8644168.0
2009-10-20 01:18:00,1.68732,1.68732,1.68707,1.68712,12519438.0
2009-10-20 01:19:00,1.68719,1.68722,1.68708,1.68722,14772232.0
2009-10-20 01:20:00,1.68712,1.68717,1.68706,1.68716,46379960.0
2009-10-20 01:21:00,1.68716,1.68717,1.68693,1.68693,8180716.0
2009-10-20 01:22:00,1.68679,1.68697,1.68673,1.68697,6559472.0
2009-10-20 01:23:00,1.68708,1.68737,1.68708,1.68737,14457629.0
2009-10-20 01:24:00,1.68716,1.68717,1.68703,1.68717,7695038.0
2009-10-20 01:25:00,1.6871,1.6871,1.68676,1.6868,6796658.0
2009-10-20 01:26:00,1.68703,1.68708,1.6866,1.68699,11091528.0
2009-10-20 01:27:00,1.68697,1.68714,1.68675,1.68714,14851412.0
2009-10-20 01:28:00,1.6872,1.68759,1.6872,1.68759,8275475.0
2009-10-20 01:29:00,1.68761,1.68779,1.68736,1.6877,7867539.0
2009-10-20 01:30:00,1.68787,1.68812,1.68785,1.68812,6686607.0
2009-10-20 01:31:00,1.68817,1.68821,1.68813,1.68816,8144471.0
2009-10-20 01:32:00,1.68812,1.68812,1.68794,1.688,8098617.0
2009-10-20 01:33:00,1.68784,1.68797,1.68784,1.68791,11398979.0
2009-10-20 01:34:00,1.68784,1.68784,1.68754,1.68754,6967804.0
2009-10-20 01:35:00,1.68765,1.68765,1.6874,1.6874,1909052.0
2009-10-20 01:36:00,1.68749,1.68749,1.6871,1.6871,7138775.0
2009-10-20 01:37:00,1.68722,1.68731,1.68719,1.6872,7095828.0
2009-10-20 01:38:00,1.68716,1.68716,1.6869,1.68702,7195298.0
2009-10-20 01:39:00,1.68683,1.68694,1.68672,1.68672,9569202.0
2009-10-20 01:40:00,1.6867,1.6868,1.68666,1.6868,8860194.0
2009-10-20 01:41:00,1.68684,1.68684,1.68665,1.6867,5523376.0
2009-10-20 01:42:00,1.68668,1.68674,1.68644,1.68644,7814112.0
2009-10-20 01:43:00,1.68635,1.68635,1.68618,1.68626,11918934.0
2009-10-20 01:44:00,1.68623,1.68628,1.68609,1.68609,13916786.0
2009-10-20 01:45:00,1.68619,1.68619,1.6861,1.68611,16298522.0
2009-10-20 01:46:00,1.6861,1.68611,1.68574,1.68607,9381694.0
2009-10-20 01:47:00,1.68618,1.68625,1.68612,1.68618,5366311.0
2009-10-20 01:48:00,1.68612,1.68644,1.68612,1.68643,10276345.0
2009-10-20 01:49:00,1.68661,1.68703,1.68661,1.68703,3983985.0
2009-10-20 01:50:00,1.68708,1.6872,1.68698,1.68709,6155112.0
2009-10-20 01:51:00,1.68732,1.68739,1.68728,1.68738,9648156.0
2009-10-20 01:52:00,1.68725,1.68725,1.68704,1.68704,8122680.0
2009-10-20 01:53:00,1.68731,1.68741,1.68697,1.68697,16856510.0
2009-10-20 01:54:00,1.68691,1.68709,1.68691,1.68709,44109780.0
2009-10-20 01:55:00,1.68713,1.68732,1.68706,1.68732,14690232.0
2009-10-20 01:56:00,1.68727,1.68741,1.68727,1.68732,18419560.0
2009-10-20 01:57:00,1.68762,1.68772,1.68757,1.68771,17303061.0
2009-10-20 01:58:00,1.6876,1.68766,1.6876,1.68762,14328184.0
2009-10-20 01:59:00,1.68764,1.68764,1.68742,1.68744,7559588.0
2009-10-20 02:00:00,1.68759,1.68769,1.68756,1.68769,7691106.0
2009-10-20 02:01:00,1.68761,1.68761,1.68747,1.68747,15655796.0
2009-10-20 02:02:00,1.68759,1.68771,1.68755,1.68766,17126657.0
2009-10-20 02:03:00,1.68745,1.68765,1.68745,1.68747,16883190.0
2009-10-20 02:04:00,1.6876,1.6876,1.68743,1.68743,13921752.0
2009-10-20 02:05:00,1.68731,1.68731,1.68693,1.68693,44233620.0
2009-10-20 02:06:00,1.68698,1.68701,1.68688,1.68688,15518788.0
2009-10-20 02:07:00,1.68663,1.68664,1.68655,1.68655,8079048.0
2009-10-20 02:08:00,1.68659,1.68682,1.68659,1.68682,10094324.0
2009-10-20 02:09:00,1.68676,1.68699,1.68675,1.68699,6226088.0
2009-10-20 02:10:00,1.68692,1.68698,1.68657,1.68675,3867195.0
2009-10-20 02:11:00,1.68667,1.68689,1.68667,1.68677,11213823.0
2009-10-20 02:12:00,1.68691,1.687,1.68681,1.68697,5745515.0
2009-10-20 02:13:00,1.68691,1.68698,1.68661,1.68698,8653905.0
2009-10-20 02:14:00,1.68697,1.68707,1.68694,1.68707,17859439.0
2009-10-20 02:15:00,1.68691,1.68702,1.6868,1.6869,14803517.0
2009-10-20 02:16:00,1.6869,1.6869,1.68677,1.68688,10914775.0
2009-10-20 02:17:00,1.68695,1.68739,1.68695,1.68739,8653502.0
2009-10-20 02:18:00,1.68743,1.68743,1.68731,1.68739,5949990.0
2009-10-20 02:19:00,1.68738,1.68746,1.68729,1.68738,8448741.0
2009-10-20 02:20:00,1.68742,1.68753,1.68742,1.68743,9262608.0
2009-10-20 02:21:00,1.68758,1.68758,1.68743,1.68743,6810506.0
2009-10-20 02:22:00,1.68742,1.68745,1.68737,1.68744,7560011.0
2009-10-20 02:23:00,1.68737,1.68768,1.68737,1.68768,7449415.0
2009-10-20 02:24:00,1.6876,1.68766,1.68757,1.68766,1783826.0
2009-10-20 02:25:00,1.68754,1.68775,1.68754,1.68772,6535789.0
2009-10-20 02:26:00,1.68772,1.68778,1.68759,1.68763,10495331.0
2009-10-20 02:27:00,1.68774,1.68774,1.68724,1.68724,7589371.0
2009-10-20 02:28:00,1.6872,1.6872,1.68705,1.68716,7962919.0
2009-10-20 02:29:00,1.68713,1.68714,1.68697,1.68697,6122146.0
2009-10-20 02:30:00,1.68686,1.68686,1.6864,1.68642,8639965.0
2009-10-20 02:31:00,1.68632,1.6864,1.68606,1.68622,8335488.0
2009-10-20 02:32:00,1.68625,1.68625,1.68599,1.68618,13664011.0
2009-10-20 02:33:00,1.68614,1.68614,1.68555,1.68604,11323667.0
2009-10-20 02:34:00,1.68591,1.68623,1.68591,1.68605,6311317.0
2009-10-20 02:35:00,1.68604,1.68604,1.68571,1.68577,7115151.0
2009-10-20 02:36:00,1.68589,1.68589,1.68571,1.68571,14846611.0
2009-10-20 02:37:00,1.68571,1.68572,1.68547,1.68547,6369040.0
2009-10-20 02:38:00,1.68551,1.68554,1.68543,1.68543,7443781.0
2009-10-20 02:39:00,1.68531,1.68531,1.68493,1.68493,44116780.0
2009-10-20 02:40:00,1.68504,1.68504,1.68485,1.68485,14668089.0
2009-10-20 02:41:00,1.68473,1.68493,1.68468,1.68483,12093738.0
2009-10-20 02:42:00,1.68498,1.68519,1.68498,1.68519,8241174.0
2009-10-20 02:43:00,1.68508,1.6852,1.68505,1.68517,11454744.0
2009-10-20 02:44:00,1.68536,1.68539,1.6851,1.6851,5066776.0
2009-10-20 02:45:00,1.68494,1.68494,1.68457,1.68457,11471194.0
2009-10-20 02:46:00,1.68475,1.68485,1.68462,1.68485,4254874.0
2009-10-20 02:47:00,1.68477,1.68486,1.68476,1.68486,5775042.0
2009-10-20 02:48:00,1.68507,1.68512,1.68489,1.68489,7505470.0
2009-10-20 02:49:00,1.6847,1.6847,1.68456,1.68469,18975710.0
2009-10-20 02:50:00,1.68483,1.68487,1.68482,1.68487,5437400.0
2009-10-20 02:51:00,1.68473,1.68488,1.68441,1.68488,7706674.0
2009-10-20 02:52:00,1.68488,1.68488,1.68481,1.68482,9969907.0
2009-10-20 02:53:00,1.68473,1.68475,1.68457,1.6847,3906234.0
2009-10-20 02:54:00,1.68472,1.68508,1.68462,1.68492,10487762.0
2009-10-20 02:55:00,1.685,1.685,1.68429,1.6843,11855968.0
2009-10-20 02:56:00,1.68435,1.68438,1.68417,1.68418,28585926.0
2009-10-20 02:57:00,1.68394,1.68396,1.6839,1.6839,7420798.0
2009-10-20 02:58:00,1.68393,1.68422,1.68393,1.68413,7621786.0
2009-10-20 02:59:00,1.68404,1.68439,1.68404,1.68439,10346968.0
2009-10-20 03:00:00,1.68443,1.68443,1.6842,1.6842,14572777.0
2009-10-20 03:01:00,1.6841,1.6841,1.68383,1.68383,7506174.0
2009-10-20 03:02:00,1.68391,1.68406,1.68386,1.68406,8358447.0
2009-10-20 03:03:00,1.68399,1.68412,1.68399,1.68412,12334095.0
2009-10-20 03:04:00,1.68423,1.68432,1.68405,1.68412,8755824.0
2009-10-20 03:05:00,1.68408,1.68408,1.68395,1.68398,3698620.0
2009-10-20 03:06:00,1.68392,1.68406,1.68392,1.68394,10940580.0
2009-10-20 03:07:00,1.68383,1.68388,1.68371,1.68371,7851107.0
2009-10-20 03:08:00,1.68386,1.68399,1.68376,1.68376,5523965.0
2009-10-20 03:09:00,1.68381,1.684,1.68381,1.684,12826573.0
2009-10-20 03:10:00,1.68395,1.68414,1.68395,1.68409,16500419.0
2009-10-20 03:11:00,1.68408,1.6844,1.68408,1.6844,15585148.0
2009-10-20 03:12:00,1.68445,1.68448,1.68413,1.68442,7690006.0
2009-10-20 03:13:00,1.68435,1.68435,1.68388,1.68388,7722814.0
2009-10-20 03:14:00,1.68406,1.68423,1.68406,1.6842,7814389.0
2009-10-20 03:15:00,1.68409,1.68435,1.68408,1.68408,17004012.0
2009-10-20 03:16:00,1.68401,1.6841,1.68401,1.68409,5422486.0
2009-10-20 03:17:00,1.68404,1.68441,1.68404,1.68441,21970260.0
2009-10-20 03:18:00,1.68464,1.68498,1.68464,1.68498,5119547.0
2009-10-20 03:19:00,1.68476,1.68476,1.68466,1.68473,9284350.0
2009-10-20 03:20:00,1.6848,1.6848,1.68453,1.68471,5692882.0
2009-10-20 03:21:00,1.68482,1.68516,1.68481,1.68516,11127035.0
2009-10-20 03:22:00,1.68526,1.68536,1.6852,1.68536,5533993.0
2009-10-20 03:23:00,1.68536,1.68556,1.68527,1.68527,9053851.0
2009-10-20 03:24:00,1.68516,1.68534,1.68515,1.68534,7359019.0
2009-10-20 03:25:00,1.68541,1.68545,1.68522,1.68535,3744208.0
2009-10-20 03:26:00,1.68556,1.68556,1.6852,1.6852,4867706.0
2009-10-20 03:27:00,1.68503,1.68517,1.68493,1.68517,25129880.0
2009-10-20 03:28:00,1.68514,1.68539,1.68514,1.68539,9705569.0
2009-10-20 03:29:00,1.68541,1.68554,1.68538,1.68554,6789376.0
2009-10-20 03:30:00,1.68554,1.68572,1.6855,1.68572,6616129.0
2009-10-20 03:31:00,1.68572,1.68591,1.68551,1.68591,7702856.0
2009-10-20 03:32:00,1.68581,1.68609,1.68581,1.68609,10631470.0
2009-10-20 03:33:00,1.68598,1.68619,1.68598,1.68619,21705680.0
2009-10-20 03:34:00,1.68629,1.68642,1.68628,1.68634,10035987.0
2009-10-20 03:35:00,1.68647,1.68679,1.68647,1.68679,8681922.0
2009-10-20 03:36:00,1.68704,1.6873,1.68704,1.6873,12295464.0
2009-10-20 03:37:00,1.68714,1.68774,1.68714,1.68774,7322211.0
2009-10-20 03:38:00,1.68775,1.68801,1.68775,1.68796,16593654.0
2009-10-20 03:39:00,1.68793,1.68806,1.68774,1.68775,20400382.0
2009-10-20 03:40:00,1.68784,1.68811,1.6876,1.6876,4821726.0
2009-10-20 03:41:00,1.68782,1.68782,1.68769,1.6877,6438264.0
2009-10-20 03:42:00,1.68772,1.68772,1.68749,1.68749,8623690.0
2009-10-20 03:43:00,1.68748,1.68751,1.68738,1.68738,5849697.0
2009-10-20 03:44:00,1.68738,1.68738,1.68683,1.68706,4321778.0
2009-10-20 03:45:00,1.68727,1.68753,1.68727,1.68727,4689433.0
2009-10-20 03:46:00,1.68678,1.68704,1.68678,1.68682,7963670.0
2009-10-20 03:47:00,1.68677,1.68678,1.68663,1.68663,4850653.0
2009-10-20 03:48:00,1.68646,1.68646,1.68618,1.68618,4146320.0
2009-10-20 03:49:00,1.68607,1.68607,1.68594,1.68603,4052167.0
2009-10-20 03:50:00,1.68598,1.68598,1.68575,1.68578,11868338.0
2009-10-20 03:51:00,1.68566,1.68566,1.68501,1.68501,10223190.0
2009-10-20 03:52:00,1.6853,1.68544,1.68527,1.68536,4869023.0
2009-10-20 03:53:00,1.68538,1.68547,1.68532,1.68536,4287291.0
2009-10-20 03:54:00,1.6855,1.68556,1.68533,1.68556,6637305.0
2009-10-20 03:55:00,1.68556,1.68582,1.68556,1.68582,4459016.0
2009-10-20 03:56:00,1.68589,1.68601,1.68584,1.68584,4148448.0
2009-10-20 03:57:00,1.68569,1.68573,1.68555,1.68555,30781506.0
2009-10-20 03:58:00,1.68561,1.68569,1.68556,1.68569,8080378.0
2009-10-20 03:59:00,1.68574,1.68586,1.68555,1.68555,10813072.0
2009-10-20 04:00:00,1.68554,1.68557,1.68545,1.68545,4199074.0
2009-10-20 04:01:00,1.68538,1.68538,1.6852,1.68525,3596401.0
2009-10-20 04:02:00,1.68513,1.68516,1.68494,1.68494,8062637.0
2009-10-20 04:03:00,1.68495,1.68502,1.68495,1.68497,16635672.0
2009-10-20 04:04:00,1.68502,1.68505,1.68494,1.685,9656703.0
2009-10-20 04:05:00,1.68497,1.68521,1.68494,1.68521,11580786.0
2009-10-20 04:06:00,1.6852,1.6852,1.68503,1.68518,8380114.0
2009-10-20 04:07:00,1.68523,1.68536,1.68523,1.68535,16983768.0
2009-10-20 04:08:00,1.68538,1.68556,1.68537,1.68556,10209822.0
2009-10-20 04:09:00,1.6855,1.68574,1.6855,1.68556,6397408.0
2009-10-20 04:10:00,1.6855,1.68558,1.6855,1.68558,4182247.0
2009-10-20 04:11:00,1.68557,1.68565,1.68543,1.68565,15322494.0
2009-10-20 04:12:00,1.68558,1.6856,1.68541,1.68541,8023442.0
2009-10-20 04:13:00,1.68545,1.6856,1.68543,1.68545,16924061.0
2009-10-20 04:14:00,1.68544,1.68555,1.68524,1.68524,4252230.0
2009-10-20 04:15:00,1.6852,1.68557,1.68515,1.68557,6500713.0
2009-10-20 04:16:00,1.68564,1.68564,1.68544,1.68544,12076050.0
2009-10-20 04:17:00,1.68523,1.68536,1.68518,1.68532,12998155.0
2009-10-20 04:18:00,1.68534,1.68553,1.68534,1.68553,7282577.0
2009-10-20 04:19:00,1.68555,1.6858,1.68555,1.68575,13330584.0
2009-10-20 04:20:00,1.68568,1.68568,1.68507,1.68557,6637294.0
2009-10-20 04:21:00,1.68545,1.68561,1.6853,1.68558,10353361.0
2009-10-20 04:22:00,1.68555,1.68559,1.68544,1.68552,6480301.0
2009-10-20 04:23:00,1.68559,1.68566,1.68552,1.68565,8472255.0
2009-10-20 04:24:00,1.68568,1.68572,1.68544,1.68544,6444496.0
2009-10-20 04:25:00,1.68568,1.68596,1.68568,1.68596,21666936.0
2009-10-20 04:26:00,1.68603,1.68603,1.6858,1.68585,3904515.0
2009-10-20 04:27:00,1.68572,1.68585,1.68572,1.68577,8266978.0
2009-10-20 04:28:00,1.68575,1.68575,1.68537,1.68537,5877784.0
2009-10-20 04:29:00,1.68533,1.68533,1.68501,1.6851,16319955.0
2009-10-20 04:30:00,1.68505,1.68505,1.68497,1.68505,10691354.0
2009-10-20 04:31:00,1.68508,1.68523,1.68502,1.68522,8431554.0
2009-10-20 04:32:00,1.6851,1.68528,1.68509,1.68528,3224803.0
2009-10-20 04:33:00,1.68519,1.68519,1.68494,1.68494,13517856.0
2009-10-20 04:34:00,1.68497,1.68501,1.68459,1.68459,8722283.0
2009-10-20 04:35:00,1.68497,1.68504,1.68497,1.68504,21584670.0
2009-10-20 04:36:00,1.68509,1.68522,1.68509,1.68518,8860242.0
2009-10-20 04:37:00,1.68516,1.68516,1.68498,1.68502,38336130.0
2009-10-20 04:38:00,1.68511,1.68523,1.68508,1.68508,11111856.0
2009-10-20 04:39:00,1.68524,1.68545,1.68524,1.68545,2975235.0
2009-10-20 04:40:00,1.68529,1.68542,1.68524,1.68541,5260967.0
2009-10-20 04:41:00,1.68548,1.68564,1.68548,1.68564,13998908.0
2009-10-20 04:42:00,1.6856,1.68563,1.6854,1.6854,5822962.0
2009-10-20 04:43:00,1.68548,1.68548,1.68528,1.68528,7786630.0
2009-10-20 04:44:00,1.68536,1.68546,1.68523,1.68537,9085249.0
2009-10-20 04:45:00,1.6855,1.68573,1.6855,1.68555,10101238.0
2009-10-20 04:46:00,1.68557,1.68574,1.68557,1.68572,6019550.0
2009-10-20 04:47:00,1.68569,1.68583,1.68563,1.68563,10579341.0
2009-10-20 04:48:00,1.6856,1.68573,1.68559,1.68573,4160254.0
2009-10-20 04:49:00,1.68562,1.68582,1.68562,1.68582,9911118.0
2009-10-20 04:50:00,1.68583,1.68585,1.68558,1.68558,19364283.0
2009-10-20 04:51:00,1.68557,1.68563,1.68553,1.68563,14124420.0
2009-10-20 04:52:00,1.68563,1.68571,1.68556,1.68567,7927075.0
2009-10-20 04:53:00,1.68563,1.68569,1.6856,1.6856,13957668.0
2009-10-20 04:54:00,1.68554,1.68567,1.68548,1.68567,4243463.0
2009-10-20 04:55:00,1.68564,1.68565,1.68559,1.68559,8317584.0
2009-10-20 04:56:00,1.68556,1.68561,1.68541,1.68561,8455866.0
2009-10-20 04:57:00,1.68556,1.68556,1.68529,1.6854,12530880.0
2009-10-20 04:58:00,1.68547,1.68552,1.68516,1.68552,8311458.0
2009-10-20 04:59:00,1.68552,1.6856,1.68545,1.68545,10416378.0
2009-10-20 05:00:00,1.68553,1.68554,1.68515,1.68554,8083785.0
2009-10-20 05:01:00,1.68555,1.68555,1.68546,1.68555,30329494.0
2009-10-20 05:02:00,1.68559,1.68565,1.68559,1.68565,4575011.0
2009-10-20 05:03:00,1.68573,1.68581,1.68573,1.68581,3291365.0
2009-10-20 05:04:00,1.68582,1.68609,1.68582,1.68609,9643793.0
2009-10-20 05:05:00,1.68614,1.6863,1.68614,1.6863,26459832.0
2009-10-20 05:06:00,1.68624,1.68635,1.68616,1.68616,5429440.0
2009-10-20 05:07:00,1.68612,1.68633,1.68608,1.68633,7841364.0
2009-10-20 05:08:00,1.68628,1.68658,1.68628,1.68658,4468114.0
2009-10-20 05:09:00,1.68657,1.68657,1.68643,1.68643,14972181.0
2009-10-20 05:10:00,1.68638,1.68638,1.68623,1.68636,8184687.0
2009-10-20 05:11:00,1.68632,1.68632,1.68607,1.68607,13274786.0
2009-10-20 05:12:00,1.68606,1.68608,1.68605,1.68607,4524161.0
2009-10-20 05:13:00,1.68609,1.68613,1.68597,1.68599,3611738.0
2009-10-20 05:14:00,1.68596,1.68605,1.68588,1.68595,4194325.0
2009-10-20 05:15:00,1.68597,1.68604,1.68584,1.68584,2808904.0
2009-10-20 05:16:00,1.68587,1.68591,1.68579,1.68591,5315216.0
2009-10-20 05:17:00,1.68589,1.68597,1.68582,1.68597,25678431.0
2009-10-20 05:18:00,1.68591,1.68591,1.68567,1.68583,6905245.0
2009-10-20 05:19:00,1.68595,1.68611,1.68595,1.68606,8458620.0
2009-10-20 05:20:00,1.68596,1.68607,1.6859,1.68599,10098520.0
2009-10-20 05:21:00,1.68592,1.68592,1.68584,1.68584,11302352.0
2009-10-20 05:22:00,1.68587,1.68597,1.68565,1.68597,2571138.0
2009-10-20 05:23:00,1.68603,1.6861,1.68582,1.68582,15280487.0
2009-10-20 05:24:00,1.68572,1.68583,1.68554,1.68562,11683457.0
2009-10-20 05:25:00,1.6856,1.68574,1.6856,1.68574,20168092.0
2009-10-20 05:26:00,1.68582,1.68593,1.68577,1.68587,6196123.0
2009-10-20 05:27:00,1.6858,1.6858,1.68563,1.68568,5288063.0
2009-10-20 05:28:00,1.68572,1.68583,1.68572,1.68583,7508010.0
2009-10-20 05:29:00,1.68589,1.68597,1.68589,1.68597,36367415.0
2009-10-20 05:30:00,1.68592,1.68592,1.68582,1.68582,16005195.0
2009-10-20 05:31:00,1.68575,1.68586,1.68572,1.68586,3066446.0
2009-10-20 05:32:00,1.68594,1.68594,1.68578,1.68582,8360151.0
2009-10-20 05:33:00,1.6859,1.6859,1.68573,1.6858,5325036.0
2009-10-20 05:34:00,1.68583,1.68588,1.68567,1.68578,6634430.0
2009-10-20 05:35:00,1.68568,1.68584,1.68561,1.68584,7939453.0
2009-10-20 05:36:00,1.68586,1.68586,1.68561,1.68564,6417079.0
2009-10-20 05:37:00,1.6857,1.68586,1.68559,1.68586,9827688.0
2009-10-20 05:38:00,1.68591,1.68596,1.68577,1.68577,7128691.0
2009-10-20 05:39:00,1.68581,1.68596,1.68581,1.68588,8515438.0
2009-10-20 05:40:00,1.68597,1.68597,1.68582,1.68587,7726107.0
2009-10-20 05:41:00,1.68596,1.68601,1.68588,1.68588,7620516.0
2009-10-20 05:42:00,1.68582,1.68589,1.68576,1.68586,7653879.0
2009-10-20 05:43:00,1.68586,1.68586,1.68556,1.68556,10421965.0
2009-10-20 05:44:00,1.68546,1.68551,1.68528,1.68528,10468003.0
2009-10-20 05:45:00,1.68543,1.68556,1.68542,1.68555,4254228.0
2009-10-20 05:46:00,1.68554,1.68554,1.68533,1.68539,4487169.0
2009-10-20 05:47:00,1.68542,1.68555,1.68528,1.68528,23258941.0
2009-10-20 05:48:00,1.68526,1.68529,1.68506,1.68506,11022951.0
2009-10-20 05:49:00,1.68523,1.68531,1.68515,1.68531,7759654.0
2009-10-20 05:50:00,1.68534,1.68547,1.68524,1.68547,8883420.0
2009-10-20 05:51:00,1.68554,1.68561,1.68554,1.6856,23243312.0
2009-10-20 05:52:00,1.68545,1.68568,1.68545,1.68568,12883056.0
2009-10-20 05:53:00,1.6857,1.6857,1.68548,1.68548,4445908.0
2009-10-20 05:54:00,1.68542,1.68542,1.68527,1.68538,3500928.0
2009-10-20 05:55:00,1.68539,1.68545,1.68526,1.68526,5749191.0
2009-10-20 05:56:00,1.68532,1.68543,1.68528,1.68534,5698405.0
2009-10-20 05:57:00,1.68523,1.68534,1.68514,1.68534,9690596.0
2009-10-20 05:58:00,1.68524,1.68551,1.68524,1.68542,8770281.0
2009-10-20 05:59:00,1.68554,1.68596,1.68554,1.68593,68317557.0
2009-10-20 06:00:00,1.68592,1.68604,1.68592,1.68596,4577102.0
2009-10-20 06:01:00,1.68594,1.68602,1.68593,1.68593,10325568.0
2009-10-20 06:02:00,1.68591,1.68593,1.6857,1.6857,3726595.0
2009-10-20 06:03:00,1.68589,1.68589,1.68565,1.68576,33289806.0
2009-10-20 06:04:00,1.68586,1.68593,1.68572,1.68584,4479569.0
2009-10-20 06:05:00,1.68588,1.68591,1.68574,1.68587,9079578.0
2009-10-20 06:06:00,1.68591,1.68591,1.68577,1.68577,2492827.0
2009-10-20 06:07:00,1.68563,1.68563,1.68528,1.68528,6365480.0
2009-10-20 06:08:00,1.68538,1.68551,1.68538,1.68551,13448168.0
2009-10-20 06:09:00,1.68551,1.68551,1.68542,1.68542,13714038.0
2009-10-20 06:10:00,1.6854,1.68552,1.6853,1.68543,10100490.0
2009-10-20 06:11:00,1.68537,1.68541,1.68524,1.68541,5687548.0
2009-10-20 06:12:00,1.68538,1.68541,1.68517,1.68541,3312260.0
2009-10-20 06:13:00,1.68543,1.68553,1.68543,1.68543,8536540.0
2009-10-20 06:14:00,1.68541,1.68551,1.68538,1.68547,9144677.0
2009-10-20 06:15:00,1.68539,1.68545,1.68526,1.68531,9447493.0
2009-10-20 06:16:00,1.68518,1.68518,1.68487,1.68501,6275704.0
2009-10-20 06:17:00,1.68505,1.68519,1.68505,1.68515,17602471.0
2009-10-20 06:18:00,1.68511,1.6854,1.68505,1.6854,5324147.0
2009-10-20 06:19:00,1.68542,1.68542,1.68535,1.68538,10014238.0
2009-10-20 06:20:00,1.68537,1.68545,1.68519,1.68545,7250232.0
2009-10-20 06:21:00,1.68554,1.68577,1.68554,1.68577,33157390.0
2009-10-20 06:22:00,1.68575,1.68577,1.68555,1.68573,20685386.0
2009-10-20 06:23:00,1.6857,1.6857,1.68532,1.68569,8418984.0
2009-10-20 06:24:00,1.68572,1.68603,1.68572,1.68603,4326595.0
2009-10-20 06:25:00,1.68611,1.68623,1.68611,1.68619,25161428.0
2009-10-20 06:26:00,1.68611,1.68616,1.68575,1.68608,7457967.0
2009-10-20 06:27:00,1.68612,1.68612,1.6859,1.68607,40423018.0
2009-10-20 06:28:00,1.68616,1.68621,1.68603,1.68621,18970222.0
2009-10-20 06:29:00,1.68625,1.68655,1.68625,1.68655,39125108.0
2009-10-20 06:30:00,1.68664,1.68666,1.68636,1.68666,13951145.0
2009-10-20 06:31:00,1.68662,1.68665,1.68649,1.68649,10210371.0
2009-10-20 06:32:00,1.68649,1.68649,1.68617,1.68619,6672249.0
2009-10-20 06:33:00,1.68619,1.68635,1.68619,1.68635,41398751.0
2009-10-20 06:34:00,1.6863,1.6863,1.68622,1.68622,11560918.0
2009-10-20 06:35:00,1.68625,1.68636,1.68625,1.68632,37249238.0
2009-10-20 06:36:00,1.68637,1.68637,1.68586,1.6862,12325012.0
2009-10-20 06:37:00,1.68612,1.68616,1.68592,1.68592,17853059.0
2009-10-20 06:38:00,1.68591,1.6861,1.68578,1.68604,6607514.0
2009-10-20 06:39:00,1.68603,1.68603,1.68576,1.68576,16111628.0
2009-10-20 06:40:00,1.68568,1.68573,1.68549,1.68549,5051944.0
2009-10-20 06:41:00,1.68541,1.68543,1.68525,1.68534,8784370.0
2009-10-20 06:42:00,1.68537,1.68548,1.6853,1.68547,4534330.0
2009-10-20 06:43:00,1.68547,1.68557,1.68544,1.68544,10489860.0
2009-10-20 06:44:00,1.68544,1.68545,1.68529,1.68542,12110641.0
2009-10-20 06:45:00,1.68548,1.6857,1.68548,1.6857,23036718.0
2009-10-20 06:46:00,1.68569,1.68576,1.6856,1.6856,4540272.0
2009-10-20 06:47:00,1.68559,1.6857,1.68559,1.68559,12767031.0
2009-10-20 06:48:00,1.68555,1.68564,1.68544,1.6856,4585973.0
2009-10-20 06:49:00,1.68555,1.68555,1.68535,1.68544,27177774.0
2009-10-20 06:50:00,1.68539,1.68539,1.68511,1.68511,10125356.0
2009-10-20 06:51:00,1.68526,1.68537,1.68526,1.68536,21624120.0
2009-10-20 06:52:00,1.68537,1.68537,1.68514,1.68514,10733826.0
2009-10-20 06:53:00,1.68522,1.68524,1.68515,1.68523,75222368.0
2009-10-20 06:54:00,1.68528,1.68539,1.68522,1.68539,14382096.0
2009-10-20 06:55:00,1.68543,1.68562,1.68541,1.68562,6787233.0
2009-10-20 06:56:00,1.68569,1.68579,1.6856,1.6856,8362225.0
2009-10-20 06:57:00,1.68569,1.68569,1.68559,1.68563,12188737.0
2009-10-20 06:58:00,1.68561,1.68564,1.68548,1.68548,10896897.0
2009-10-20 06:59:00,1.6855,1.68566,1.68541,1.68566,11403252.0
2009-10-20 07:00:00,1.68567,1.68585,1.68567,1.68585,10446301.0
2009-10-20 07:01:00,1.68585,1.68597,1.68584,1.68597,30449449.0
2009-10-20 07:02:00,1.68612,1.68631,1.68602,1.68631,13765409.0
2009-10-20 07:03:00,1.68641,1.68667,1.68641,1.68667,6227277.0
2009-10-20 07:04:00,1.68655,1.68655,1.68635,1.68635,4198607.0
2009-10-20 07:05:00,1.68652,1.68659,1.68641,1.68659,17322864.0
2009-10-20 07:06:00,1.68652,1.68656,1.6864,1.6864,9485793.0
2009-10-20 07:07:00,1.68638,1.68639,1.68632,1.68633,25565188.0
2009-10-20 07:08:00,1.68625,1.68625,1.68592,1.68592,10581149.0
2009-10-20 07:09:00,1.68596,1.68596,1.68582,1.68594,4667575.0
2009-10-20 07:10:00,1.68591,1.68591,1.6858,1.68585,12793136.0
2009-10-20 07:11:00,1.68579,1.68583,1.68569,1.68579,52468980.0
2009-10-20 07:12:00,1.68585,1.686,1.68577,1.68589,7513691.0
2009-10-20 07:13:00,1.68595,1.68626,1.68595,1.68626,66813344.0
2009-10-20 07:14:00,1.68632,1.68632,1.68585,1.68585,3884928.0
2009-10-20 07:15:00,1.6858,1.6858,1.68573,1.68578,5296405.0
2009-10-20 07:16:00,1.68586,1.68608,1.68586,1.68608,5789135.0
2009-10-20 07:17:00,1.6861,1.68621,1.6861,1.68621,75445015.0
2009-10-20 07:18:00,1.68632,1.68659,1.68632,1.68654,12728003.0
2009-10-20 07:19:00,1.68664,1.6867,1.68648,1.6867,11227041.0
2009-10-20 07:20:00,1.68669,1.68682,1.68669,1.6868,69315350.0
2009-10-20 07:21:00,1.6868,1.68685,1.68669,1.6867,74669868.0
2009-10-20 07:22:00,1.68663,1.68671,1.68651,1.68671,6215413.0
2009-10-20 07:23:00,1.68678,1.68686,1.68673,1.68682,4613850.0
2009-10-20 07:24:00,1.68673,1.68673,1.68655,1.68655,9333724.0
2009-10-20 07:25:00,1.68652,1.68661,1.68652,1.68659,5977742.0
2009-10-20 07:26:00,1.68658,1.68664,1.68657,1.6866,9850300.0
2009-10-20 07:27:00,1.68649,1.68666,1.68649,1.68666,5808581.0
2009-10-20 07:28:00,1.68666,1.68686,1.68666,1.68686,9553512.0
2009-10-20 07:29:00,1.68685,1.68687,1.68674,1.68674,7764714.0
2009-10-20 07:30:00,1.6867,1.6867,1.68656,1.68656,5899951.0
2009-10-20 07:31:00,1.68666,1.6867,1.68663,1.6867,10026794.0
2009-10-20 07:32:00,1.68665,1.6869,1.68662,1.68662,9947721.0
2009-10-20 07:33:00,1.6867,1.68683,1.68669,1.68683,34523320.0
2009-10-20 07:34:00,1.68693,1.6872,1.68693,1.6872,4941097.0
2009-10-20 07:35:00,1.6873,1.68751,1.6873,1.68731,5202040.0
2009-10-20 07:36:00,1.6873,1.6873,1.68693,1.68693,6048053.0
2009-10-20 07:37:00,1.68706,1.68715,1.68706,1.68715,7666300.0
2009-10-20 07:38:00,1.68723,1.68751,1.68723,1.68751,12667481.0
2009-10-20 07:39:00,1.68757,1.68776,1.68757,1.68761,63856828.0
2009-10-20 07:40:00,1.68759,1.68761,1.68742,1.68756,11686007.0
2009-10-20 07:41:00,1.68759,1.68759,1.68746,1.68755,46879800.0
2009-10-20 07:42:00,1.6877,1.6878,1.68766,1.6878,8047872.0
2009-10-20 07:43:00,1.68784,1.68845,1.68784,1.68829,33743912.0
2009-10-20 07:44:00,1.688,1.68817,1.68794,1.68798,9198676.0
2009-10-20 07:45:00,1.68798,1.68798,1.68776,1.68781,8597010.0
2009-10-20 07:46:00,1.68775,1.68793,1.68775,1.68785,6539476.0
2009-10-20 07:47:00,1.68784,1.68784,1.68764,1.68771,37130175.0
2009-10-20 07:48:00,1.68765,1.68765,1.68749,1.68756,10558433.0
2009-10-20 07:49:00,1.6876,1.6876,1.68743,1.68744,43507724.0
2009-10-20 07:50:00,1.68743,1.68752,1.68743,1.68752,7613462.0
2009-10-20 07:51:00,1.68764,1.68768,1.68755,1.68756,42124250.0
2009-10-20 07:52:00,1.68756,1.68784,1.68755,1.68762,19310757.0
2009-10-20 07:53:00,1.68766,1.68778,1.68766,1.68778,22022320.0
2009-10-20 07:54:00,1.68783,1.68794,1.68781,1.68781,8457036.0
2009-10-20 07:55:00,1.68784,1.68806,1.68784,1.68806,5939794.0
2009-10-20 07:56:00,1.68812,1.68829,1.68804,1.68826,11325261.0
2009-10-20 07:57:00,1.6884,1.68854,1.6884,1.68854,10012445.0
2009-10-20 07:58:00,1.68859,1.68868,1.68827,1.68868,15364300.0
2009-10-20 07:59:00,1.68873,1.68948,1.68873,1.68937,29178885.0
2009-10-20 08:00:00,1.68932,1.68933,1.68911,1.68912,7152234.0
2009-10-20 08:01:00,1.68903,1.68903,1.68883,1.68901,31361850.0
2009-10-20 08:02:00,1.68892,1.68894,1.68872,1.68872,10372795.0
2009-10-20 08:03:00,1.68862,1.68864,1.68847,1.68864,79002720.0
2009-10-20 08:04:00,1.68878,1.68897,1.68878,1.68897,6548731.0
2009-10-20 08:05:00,1.68897,1.68938,1.68884,1.68938,85395334.0
2009-10-20 08:06:00,1.68927,1.68939,1.68899,1.68935,11619265.0
2009-10-20 08:07:00,1.68932,1.68952,1.6893,1.68952,12262741.0
2009-10-20 08:08:00,1.68941,1.68955,1.68926,1.68955,8853793.0
2009-10-20 08:09:00,1.68969,1.69021,1.68969,1.69021,6077832.0
2009-10-20 08:10:00,1.69033,1.69066,1.69033,1.69042,134503056.0
2009-10-20 08:11:00,1.69032,1.69038,1.69015,1.69026,3357984.0
2009-10-20 08:12:00,1.69023,1.69023,1.69003,1.69003,3914089.0
2009-10-20 08:13:00,1.69019,1.69027,1.69001,1.69001,56659960.0
2009-10-20 08:14:00,1.68998,1.69008,1.68992,1.69002,6427650.0
2009-10-20 08:15:00,1.69005,1.69088,1.69005,1.69064,23060336.0
2009-10-20 08:16:00,1.69067,1.6908,1.69063,1.6908,12803202.0
2009-10-20 08:17:00,1.69085,1.69086,1.6904,1.69049,4586290.0
2009-10-20 08:18:00,1.69047,1.69047,1.68927,1.68927,51937779.0
2009-10-20 08:19:00,1.68928,1.68928,1.68845,1.68845,38161536.0
2009-10-20 08:20:00,1.68823,1.68839,1.68823,1.68839,4761403.0
2009-10-20 08:21:00,1.68838,1.68866,1.68835,1.68866,7375701.0
2009-10-20 08:22:00,1.68871,1.68891,1.68861,1.68861,13532759.0
2009-10-20 08:23:00,1.68861,1.68885,1.68861,1.68863,93727205.0
2009-10-20 08:24:00,1.68866,1.68866,1.68849,1.68849,4467178.0
2009-10-20 08:25:00,1.6885,1.6885,1.68827,1.68827,14450515.0
2009-10-20 08:26:00,1.68818,1.68826,1.68816,1.68816,4361129.0
2009-10-20 08:27:00,1.68822,1.68822,1.68778,1.68787,44007040.0
2009-10-20 08:28:00,1.6878,1.6878,1.68765,1.68779,4810881.0
2009-10-20 08:29:00,1.68784,1.6879,1.68783,1.68785,6784029.0
2009-10-20 08:30:00,1.688,1.68818,1.68787,1.68816,8743127.0
2009-10-20 08:31:00,1.68824,1.6889,1.68824,1.6889,43541496.0
2009-10-20 08:32:00,1.68892,1.6891,1.68892,1.6891,6751558.0
2009-10-20 08:33:00,1.68907,1.68918,1.68901,1.68916,7150077.0
2009-10-20 08:34:00,1.68924,1.68942,1.68916,1.68942,8934355.0
2009-10-20 08:35:00,1.68947,1.68959,1.68947,1.68948,17152653.0
2009-10-20 08:36:00,1.68939,1.68939,1.68897,1.68897,4234842.0
2009-10-20 08:37:00,1.68891,1.68891,1.68812,1.68812,14016904.0
2009-10-20 08:38:00,1.68805,1.68807,1.68792,1.68792,2727323.0
2009-10-20 08:39:00,1.68795,1.68795,1.6877,1.68777,8069801.0
2009-10-20 08:40:00,1.68779,1.68792,1.68762,1.68762,9746129.0
2009-10-20 08:41:00,1.68765,1.68774,1.68733,1.68733,5910306.0
2009-10-20 08:42:00,1.68707,1.68731,1.68707,1.68731,9775321.0
2009-10-20 08:43:00,1.68739,1.68768,1.68736,1.68768,9404840.0
2009-10-20 08:44:00,1.68764,1.68764,1.68735,1.68735,9532667.0
2009-10-20 08:45:00,1.68737,1.68748,1.68735,1.68744,5026477.0
2009-10-20 08:46:00,1.68757,1.68764,1.68741,1.68754,6511499.0
2009-10-20 08:47:00,1.68762,1.68771,1.68762,1.68763,32142768.0
2009-10-20 08:48:00,1.6876,1.68761,1.68745,1.6876,4792210.0
2009-10-20 08:49:00,1.68763,1.68764,1.6875,1.6875,9351377.0
2009-10-20 08:50:00,1.68746,1.68759,1.68744,1.68745,8824408.0
2009-10-20 08:51:00,1.68767,1.68772,1.6875,1.6875,8218915.0
2009-10-20 08:52:00,1.68736,1.68752,1.68731,1.68749,16078007.0
2009-10-20 08:53:00,1.68749,1.68766,1.68745,1.68745,10214589.0
2009-10-20 08:54:00,1.68737,1.68738,1.68725,1.68728,9679721.0
2009-10-20 08:55:00,1.68726,1.68726,1.68711,1.68715,11906184.0
2009-10-20 08:56:00,1.6871,1.68711,1.68695,1.68695,26609993.0
2009-10-20 08:57:00,1.68697,1.68697,1.68663,1.68667,79914702.0
2009-10-20 08:58:00,1.68655,1.68655,1.68636,1.68649,4406639.0
2009-10-20 08:59:00,1.68643,1.68643,1.68613,1.68613,9329173.0
2009-10-20 09:00:00,1.68618,1.68618,1.68605,1.68607,15677182.0
2009-10-20 09:01:00,1.68602,1.68602,1.68483,1.68495,52505640.0
2009-10-20 09:02:00,1.68498,1.68523,1.68498,1.68523,7346952.0
2009-10-20 09:03:00,1.68525,1.68525,1.68505,1.68507,43785696.0
2009-10-20 09:04:00,1.68504,1.68528,1.68504,1.68525,6588904.0
2009-10-20 09:05:00,1.68535,1.68538,1.68521,1.68538,7045193.0
2009-10-20 09:06:00,1.68545,1.6856,1.68541,1.68556,8883907.0
2009-10-20 09:07:00,1.68524,1.68582,1.68524,1.68582,28297192.0
2009-10-20 09:08:00,1.68581,1.68598,1.68581,1.68597,3439421.0
2009-10-20 09:09:00,1.68581,1.68594,1.68573,1.68575,8894934.0
2009-10-20 09:10:00,1.68573,1.68573,1.68563,1.68564,3784954.0
2009-10-20 09:11:00,1.68562,1.68562,1.68544,1.68547,2747738.0
2009-10-20 09:12:00,1.68543,1.68543,1.68525,1.68525,5030592.0
2009-10-20 09:13:00,1.68524,1.68524,1.68493,1.68514,58702840.0
2009-10-20 09:14:00,1.68526,1.68539,1.68492,1.68539,6490597.0
2009-10-20 09:15:00,1.68541,1.68548,1.68541,1.68546,79477047.0
2009-10-20 09:16:00,1.68542,1.68553,1.68528,1.68528,10594145.0
2009-10-20 09:17:00,1.68524,1.68543,1.68514,1.6852,4988321.0
2009-10-20 09:18:00,1.68512,1.68512,1.6849,1.6849,3683617.0
2009-10-20 09:19:00,1.68486,1.68486,1.68452,1.68452,11684813.0
2009-10-20 09:20:00,1.68441,1.6846,1.68414,1.68432,11426705.0
2009-10-20 09:21:00,1.68432,1.68432,1.68413,1.68416,6606898.0
2009-10-20 09:22:00,1.68406,1.6841,1.68389,1.6839,19403720.0
2009-10-20 09:23:00,1.68381,1.68388,1.6837,1.68375,6224001.0
2009-10-20 09:24:00,1.68364,1.68385,1.68364,1.68383,12468556.0
2009-10-20 09:25:00,1.68374,1.68387,1.68367,1.68385,7357241.0
2009-10-20 09:26:00,1.68383,1.68405,1.68364,1.68405,8160917.0
2009-10-20 09:27:00,1.68414,1.6843,1.68414,1.68419,40729600.0
2009-10-20 09:28:00,1.68402,1.68421,1.68402,1.68421,6776876.0
2009-10-20 09:29:00,1.68432,1.68459,1.68432,1.68456,55003728.0
2009-10-20 09:30:00,1.68448,1.68455,1.68423,1.68425,11065142.0
2009-10-20 09:31:00,1.68426,1.68426,1.6841,1.68413,8391031.0
2009-10-20 09:32:00,1.68406,1.68406,1.68391,1.68403,4549578.0
2009-10-20 09:33:00,1.68404,1.68428,1.684,1.684,19667736.0
2009-10-20 09:34:00,1.68383,1.68391,1.6837,1.68391,3318145.0
2009-10-20 09:35:00,1.68385,1.68403,1.68385,1.684,9909199.0
2009-10-20 09:36:00,1.684,1.68415,1.68388,1.68402,7437374.0
2009-10-20 09:37:00,1.68413,1.68421,1.68405,1.6842,9016631.0
2009-10-20 09:38:00,1.68425,1.68435,1.6842,1.68433,7675891.0
2009-10-20 09:39:00,1.68443,1.68457,1.6843,1.68457,7253402.0
2009-10-20 09:40:00,1.68456,1.68468,1.68456,1.68468,7775976.0
2009-10-20 09:41:00,1.6847,1.68483,1.68458,1.68467,12478867.0
2009-10-20 09:42:00,1.68452,1.68458,1.68452,1.68452,5580133.0
2009-10-20 09:43:00,1.68453,1.68453,1.68417,1.68438,7703033.0
2009-10-20 09:44:00,1.68442,1.68454,1.6844,1.68454,8394509.0
2009-10-20 09:45:00,1.68455,1.68566,1.68455,1.68566,112122236.0
2009-10-20 09:46:00,1.68563,1.68581,1.6856,1.68568,5263358.0
2009-10-20 09:47:00,1.6858,1.68593,1.6858,1.68588,3516381.0
2009-10-20 09:48:00,1.68592,1.68623,1.68589,1.68623,10826151.0
2009-10-20 09:49:00,1.68622,1.68642,1.68614,1.68631,10457780.0
2009-10-20 09:50:00,1.68648,1.68648,1.6862,1.68645,8617895.0
2009-10-20 09:51:00,1.68654,1.68669,1.68642,1.68669,12636380.0
2009-10-20 09:52:00,1.68664,1.68664,1.68642,1.68652,9789240.0
2009-10-20 09:53:00,1.68648,1.68648,1.68626,1.68641,44436600.0
2009-10-20 09:54:00,1.68638,1.68638,1.68623,1.68623,4123027.0
2009-10-20 09:55:00,1.68624,1.68624,1.68587,1.686,47645976.0
2009-10-20 09:56:00,1.68606,1.68625,1.68598,1.68598,13614309.0
2009-10-20 09:57:00,1.68595,1.68595,1.68584,1.68587,3943610.0
2009-10-20 09:58:00,1.68609,1.68639,1.68609,1.68639,4391181.0
2009-10-20 09:59:00,1.68648,1.68689,1.68648,1.68689,6663497.0
2009-10-20 10:00:00,1.68699,1.68719,1.68699,1.6871,5145938.0
2009-10-20 10:01:00,1.68731,1.68741,1.68731,1.68732,31595304.0
2009-10-20 10:02:00,1.68727,1.68727,1.68689,1.68692,16429701.0
2009-10-20 10:03:00,1.68678,1.68682,1.68668,1.68674,7738205.0
2009-10-20 10:04:00,1.68667,1.6867,1.68657,1.68658,8508858.0
2009-10-20 10:05:00,1.68651,1.68652,1.68634,1.68643,3752497.0
2009-10-20 10:06:00,1.68642,1.68688,1.68642,1.68688,17909513.0
2009-10-20 10:07:00,1.68688,1.68688,1.68639,1.68639,7002936.0
2009-10-20 10:08:00,1.68687,1.68715,1.68687,1.68715,5415943.0
2009-10-20 10:09:00,1.68709,1.68713,1.68689,1.68713,6831604.0
2009-10-20 10:10:00,1.68718,1.68733,1.68718,1.68728,8098846.0
2009-10-20 10:11:00,1.68752,1.68783,1.68752,1.68764,34202200.0
2009-10-20 10:12:00,1.68748,1.68748,1.68732,1.68744,8807456.0
2009-10-20 10:13:00,1.68737,1.68743,1.68719,1.68729,13141196.0
2009-10-20 10:14:00,1.68724,1.68724,1.68697,1.68697,9145885.0
2009-10-20 10:15:00,1.68695,1.68695,1.68659,1.68659,7192999.0
2009-10-20 10:16:00,1.68654,1.68662,1.68637,1.68643,9484941.0
2009-10-20 10:17:00,1.68644,1.68644,1.68604,1.68604,82406276.0
2009-10-20 10:18:00,1.68598,1.686,1.68574,1.68574,7478011.0
2009-10-20 10:19:00,1.68577,1.68602,1.68577,1.68602,7393246.0
2009-10-20 10:20:00,1.68611,1.68611,1.68598,1.68603,63080856.0
2009-10-20 10:21:00,1.68592,1.68608,1.68592,1.68605,4576905.0
2009-10-20 10:22:00,1.68614,1.68621,1.68596,1.686,11666910.0
2009-10-20 10:23:00,1.68625,1.68638,1.68625,1.68638,6266472.0
2009-10-20 10:24:00,1.6863,1.68639,1.68611,1.68639,5872959.0
2009-10-20 10:25:00,1.68633,1.68638,1.68624,1.68634,9484394.0
2009-10-20 10:26:00,1.68638,1.68664,1.68624,1.68664,6573158.0
2009-10-20 10:27:00,1.68684,1.68699,1.68684,1.68695,9815154.0
2009-10-20 10:28:00,1.68682,1.68682,1.68665,1.68672,53882874.0
2009-10-20 10:29:00,1.68678,1.68695,1.68676,1.6869,3702511.0
2009-10-20 10:30:00,1.68695,1.68723,1.68679,1.68723,5727851.0
2009-10-20 10:31:00,1.68721,1.68769,1.68721,1.68764,131337880.0
2009-10-20 10:32:00,1.68783,1.68812,1.68783,1.68812,9681116.0
2009-10-20 10:33:00,1.68818,1.68864,1.68818,1.68864,7884583.0
2009-10-20 10:34:00,1.68864,1.68868,1.68851,1.68853,6131295.0
2009-10-20 10:35:00,1.6886,1.68896,1.6886,1.68896,7394624.0
2009-10-20 10:36:00,1.68884,1.68884,1.68814,1.68814,10943360.0
2009-10-20 10:37:00,1.68815,1.68815,1.68748,1.68803,3763638.0
2009-10-20 10:38:00,1.68814,1.68836,1.68814,1.68836,6693695.0
2009-10-20 10:39:00,1.68841,1.68851,1.68834,1.68843,3866300.0
2009-10-20 10:40:00,1.68829,1.68848,1.68829,1.68834,7678740.0
2009-10-20 10:41:00,1.68818,1.68819,1.68807,1.68807,7437843.0
2009-10-20 10:42:00,1.688,1.688,1.68759,1.6876,2798724.0
2009-10-20 10:43:00,1.68753,1.68758,1.68726,1.68754,63571378.0
2009-10-20 10:44:00,1.68744,1.68769,1.68744,1.68768,6780511.0
2009-10-20 10:45:00,1.68773,1.68783,1.68769,1.68782,3769369.0
2009-10-20 10:46:00,1.68784,1.68801,1.68784,1.68801,8473738.0
2009-10-20 10:47:00,1.68801,1.68819,1.68801,1.68815,9443071.0
2009-10-20 10:48:00,1.68823,1.68835,1.68823,1.68835,6797599.0
2009-10-20 10:49:00,1.68822,1.68853,1.68822,1.68853,4416760.0
2009-10-20 10:50:00,1.68853,1.68862,1.68853,1.68856,11890474.0
2009-10-20 10:51:00,1.68864,1.68887,1.68864,1.68885,9771013.0
2009-10-20 10:52:00,1.68881,1.68881,1.68849,1.68862,8115923.0
2009-10-20 10:53:00,1.68853,1.68853,1.68835,1.6884,28376320.0
2009-10-20 10:54:00,1.68849,1.68876,1.68849,1.68852,6846001.0
2009-10-20 10:55:00,1.68853,1.68864,1.68847,1.68847,11100445.0
2009-10-20 10:56:00,1.68836,1.6884,1.68824,1.68829,6832195.0
2009-10-20 10:57:00,1.68804,1.68829,1.68804,1.6882,4074792.0
2009-10-20 10:58:00,1.68811,1.68847,1.68811,1.68847,6846609.0
2009-10-20 10:59:00,1.68859,1.68878,1.68856,1.68875,5528624.0
2009-10-20 11:00:00,1.68882,1.68927,1.68882,1.68927,11181975.0
2009-10-20 11:01:00,1.68929,1.68946,1.68927,1.68932,6350102.0
2009-10-20 11:02:00,1.68933,1.68933,1.68913,1.6892,16686833.0
2009-10-20 11:03:00,1.68918,1.68931,1.68911,1.68931,41499150.0
2009-10-20 11:04:00,1.68931,1.68955,1.68931,1.68955,7732054.0
2009-10-20 11:05:00,1.68963,1.68968,1.68944,1.68944,7256747.0
2009-10-20 11:06:00,1.68944,1.68944,1.68929,1.68929,5357781.0
2009-10-20 11:07:00,1.68929,1.68929,1.68912,1.68912,8512930.0
2009-10-20 11:08:00,1.68906,1.68907,1.68887,1.68887,5005215.0
2009-10-20 11:09:00,1.6889,1.6889,1.68875,1.68879,4818929.0
2009-10-20 11:10:00,1.68879,1.68883,1.68862,1.68883,38964714.0
2009-10-20 11:11:00,1.68887,1.68907,1.6888,1.6888,5910158.0
2009-10-20 11:12:00,1.68883,1.68883,1.6885,1.68856,13036087.0
2009-10-20 11:13:00,1.68859,1.68859,1.68836,1.68837,9205748.0
2009-10-20 11:14:00,1.68832,1.68833,1.6882,1.6882,11032848.0
2009-10-20 11:15:00,1.6881,1.68841,1.6881,1.68841,22671454.0
2009-10-20 11:16:00,1.68855,1.6887,1.68853,1.68853,3863055.0
2009-10-20 11:17:00,1.6881,1.68866,1.6881,1.6884,16321277.0
2009-10-20 11:18:00,1.6885,1.6885,1.68796,1.68796,13230401.0
2009-10-20 11:19:00,1.68829,1.68832,1.68813,1.68815,10630601.0
2009-10-20 11:20:00,1.68814,1.68814,1.68801,1.6881,42287432.0
2009-10-20 11:21:00,1.68815,1.68839,1.68815,1.68838,5029174.0
2009-10-20 11:22:00,1.6883,1.68863,1.6883,1.68838,7771386.0
2009-10-20 11:23:00,1.68848,1.68866,1.68836,1.68866,5751722.0
2009-10-20 11:24:00,1.68863,1.68865,1.68858,1.68862,4630040.0
2009-10-20 11:25:00,1.68863,1.68916,1.68863,1.68901,34292800.0
2009-10-20 11:26:00,1.68901,1.68911,1.68901,1.68911,6278891.0
2009-10-20 11:27:00,1.68914,1.68965,1.68914,1.68947,100465248.0
2009-10-20 11:28:00,1.68945,1.68962,1.68944,1.68962,6695707.0
2009-10-20 11:29:00,1.68965,1.68989,1.68959,1.68989,6917483.0
2009-10-20 11:30:00,1.68984,1.68984,1.6897,1.6897,6525912.0
2009-10-20 11:31:00,1.68963,1.68963,1.68947,1.68957,22940479.0
2009-10-20 11:32:00,1.68973,1.69015,1.68973,1.69015,6338222.0
2009-10-20 11:33:00,1.69024,1.69054,1.69024,1.69052,12928750.0
2009-10-20 11:34:00,1.69059,1.69059,1.69042,1.69048,9301328.0
2009-10-20 11:35:00,1.69048,1.69079,1.69037,1.69069,5575610.0
2009-10-20 11:36:00,1.69067,1.69076,1.69056,1.69056,6716589.0
2009-10-20 11:37:00,1.69054,1.69054,1.69018,1.69018,5896123.0
2009-10-20 11:38:00,1.68982,1.69036,1.68982,1.69022,23806377.0
2009-10-20 11:39:00,1.6902,1.69025,1.69012,1.6902,35840156.0
2009-10-20 11:40:00,1.69014,1.69029,1.69014,1.69029,8220575.0
2009-10-20 11:41:00,1.69039,1.69054,1.69039,1.69043,58297358.0
2009-10-20 11:42:00,1.69048,1.69068,1.69048,1.6906,14559773.0
2009-10-20 11:43:00,1.69063,1.69086,1.69063,1.69086,6946122.0
2009-10-20 11:44:00,1.69074,1.69074,1.6906,1.6906,6935347.0
2009-10-20 11:45:00,1.69062,1.69091,1.69062,1.69064,12094680.0
2009-10-20 11:46:00,1.69066,1.69066,1.69052,1.69057,14640600.0
2009-10-20 11:47:00,1.69061,1.69078,1.69061,1.69061,14677658.0
2009-10-20 11:48:00,1.69048,1.69057,1.69039,1.6904,7563819.0
2009-10-20 11:49:00,1.69043,1.69043,1.69014,1.69036,11266350.0
2009-10-20 11:50:00,1.6902,1.69047,1.6902,1.69047,4666338.0
2009-10-20 11:51:00,1.69051,1.69088,1.69051,1.69086,33584913.0
2009-10-20 11:52:00,1.69068,1.69098,1.69056,1.69098,9501453.0
2009-10-20 11:53:00,1.69104,1.69104,1.69088,1.69088,3765626.0
2009-10-20 11:54:00,1.69088,1.69088,1.6907,1.6907,8750093.0
2009-10-20 11:55:00,1.69083,1.69095,1.69082,1.69095,4189055.0
2009-10-20 11:56:00,1.69094,1.69111,1.69094,1.6911,10292728.0
2009-10-20 11:57:00,1.69118,1.69161,1.69118,1.69161,26908413.0
2009-10-20 11:58:00,1.69156,1.69173,1.69156,1.69172,7746040.0
2009-10-20 11:59:00,1.69172,1.69193,1.69168,1.69193,7603672.0
2009-10-20 12:00:00,1.69199,1.69257,1.69199,1.69245,35398976.0
2009-10-20 12:01:00,1.69238,1.69238,1.69212,1.69219,7646335.0
2009-10-20 12:02:00,1.69224,1.69224,1.692,1.69201,19274736.0
2009-10-20 12:03:00,1.69198,1.69198,1.69164,1.69164,8176832.0
2009-10-20 12:04:00,1.69176,1.69176,1.69155,1.69155,43759775.0
2009-10-20 12:05:00,1.69154,1.69192,1.69147,1.69192,4912895.0
2009-10-20 12:06:00,1.69193,1.69204,1.6905,1.69204,8958441.0
2009-10-20 12:07:00,1.69205,1.69208,1.69191,1.69208,13171145.0
2009-10-20 12:08:00,1.69209,1.69235,1.69209,1.69235,10632974.0
2009-10-20 12:09:00,1.69241,1.69241,1.69214,1.69225,5557433.0
2009-10-20 12:10:00,1.69218,1.69218,1.69161,1.69161,8567266.0
2009-10-20 12:11:00,1.69218,1.69226,1.69218,1.69225,7977422.0
2009-10-20 12:12:00,1.69226,1.69247,1.69226,1.69247,12617913.0
2009-10-20 12:13:00,1.69251,1.69294,1.69251,1.69287,30907352.0
2009-10-20 12:14:00,1.6928,1.69286,1.6928,1.69285,2646477.0
2009-10-20 12:15:00,1.69281,1.69281,1.69251,1.6926,5480292.0
2009-10-20 12:16:00,1.69269,1.6929,1.69269,1.69283,5473694.0
2009-10-20 12:17:00,1.69281,1.69289,1.69268,1.69277,7840328.0
2009-10-20 12:18:00,1.69289,1.69297,1.69277,1.69277,6723071.0
2009-10-20 12:19:00,1.69304,1.69318,1.693,1.69316,9513062.0
2009-10-20 12:20:00,1.69318,1.69318,1.69284,1.69284,10984650.0
2009-10-20 12:21:00,1.69287,1.69287,1.69267,1.69267,13315414.0
2009-10-20 12:22:00,1.69264,1.69264,1.69253,1.69253,6168177.0
2009-10-20 12:23:00,1.69249,1.69249,1.69198,1.69198,94978000.0
2009-10-20 12:24:00,1.69189,1.69197,1.6917,1.6917,6544716.0
2009-10-20 12:25:00,1.69179,1.69179,1.69158,1.6917,4295822.0
2009-10-20 12:26:00,1.69174,1.69188,1.69152,1.69152,9688473.0
2009-10-20 12:27:00,1.69141,1.69163,1.69132,1.6915,9727195.0
2009-10-20 12:28:00,1.69143,1.69143,1.69132,1.69141,6933277.0
2009-10-20 12:29:00,1.69141,1.69143,1.69123,1.69143,7514706.0
2009-10-20 12:30:00,1.69155,1.69174,1.69155,1.69171,4683175.0
2009-10-20 12:31:00,1.69173,1.6918,1.69164,1.69174,3765392.0
2009-10-20 12:32:00,1.69195,1.69232,1.69195,1.69232,9522515.0
2009-10-20 12:33:00,1.69235,1.69253,1.69233,1.69233,13201221.0
2009-10-20 12:34:00,1.69235,1.69253,1.69235,1.69245,7866030.0
2009-10-20 12:35:00,1.69232,1.69249,1.69232,1.69245,6653191.0
2009-10-20 12:36:00,1.69262,1.69266,1.69207,1.69266,8630269.0
2009-10-20 12:37:00,1.69278,1.69306,1.69278,1.693,15803880.0
2009-10-20 12:38:00,1.69296,1.69309,1.69287,1.69308,8538659.0
2009-10-20 12:39:00,1.69315,1.69329,1.69299,1.69306,35636940.0
2009-10-20 12:40:00,1.69306,1.69337,1.69304,1.69334,8983592.0
2009-10-20 12:41:00,1.69325,1.69325,1.69302,1.69318,14171453.0
2009-10-20 12:42:00,1.69303,1.69311,1.6929,1.69297,8761941.0
2009-10-20 12:43:00,1.6929,1.6929,1.69268,1.69272,4986915.0
2009-10-20 12:44:00,1.69263,1.69273,1.69235,1.69263,5064413.0
2009-10-20 12:45:00,1.69261,1.69261,1.69246,1.69246,8174088.0
2009-10-20 12:46:00,1.69253,1.69271,1.69245,1.69268,14436947.0
2009-10-20 12:47:00,1.69272,1.69284,1.6927,1.69283,17256971.0
2009-10-20 12:48:00,1.69284,1.69284,1.69263,1.69263,13887114.0
2009-10-20 12:49:00,1.69265,1.69267,1.69258,1.69261,23105844.0
2009-10-20 12:50:00,1.69259,1.69327,1.69259,1.69327,7485752.0
2009-10-20 12:51:00,1.69327,1.69343,1.69294,1.69343,17003198.0
2009-10-20 12:52:00,1.69361,1.69376,1.6935,1.69376,4984636.0
2009-10-20 12:53:00,1.69367,1.69396,1.69367,1.69396,7288852.0
2009-10-20 12:54:00,1.69398,1.69413,1.69398,1.69413,5482240.0
2009-10-20 12:55:00,1.694,1.69454,1.694,1.69452,7922152.0
2009-10-20 12:56:00,1.6946,1.6946,1.69449,1.69449,31535525.0
2009-10-20 12:57:00,1.69451,1.69451,1.6943,1.69451,10065156.0
2009-10-20 12:58:00,1.69461,1.69473,1.69458,1.69473,6441258.0
2009-10-20 12:59:00,1.6948,1.6948,1.69457,1.69457,7435018.0
2009-10-20 13:00:00,1.69461,1.6948,1.69455,1.69458,7195677.0
2009-10-20 13:01:00,1.6947,1.69485,1.6946,1.6946,23838690.0
2009-10-20 13:02:00,1.69458,1.69463,1.69445,1.69452,6773396.0
2009-10-20 13:03:00,1.69455,1.69518,1.69455,1.69518,10534272.0
2009-10-20 13:04:00,1.69513,1.69513,1.69496,1.69498,13821078.0
2009-10-20 13:05:00,1.69494,1.69494,1.69464,1.69464,12743910.0
2009-10-20 13:06:00,1.69465,1.69488,1.69464,1.69488,15406181.0
2009-10-20 13:07:00,1.69492,1.69509,1.69492,1.69509,10144262.0
2009-10-20 13:08:00,1.69505,1.69518,1.695,1.69513,3925687.0
2009-10-20 13:09:00,1.69517,1.69517,1.69492,1.69492,25154080.0
2009-10-20 13:10:00,1.69493,1.69496,1.69485,1.69492,6245478.0
2009-10-20 13:11:00,1.69484,1.69484,1.69452,1.69452,13731971.0
2009-10-20 13:12:00,1.69449,1.69486,1.69449,1.69479,5909566.0
2009-10-20 13:13:00,1.695,1.69519,1.695,1.69512,6605640.0
2009-10-20 13:14:00,1.69506,1.69512,1.69506,1.69512,5864930.0
2009-10-20 13:15:00,1.69505,1.69517,1.69503,1.69509,7471165.0
2009-10-20 13:16:00,1.69513,1.69523,1.695,1.695,3514515.0
2009-10-20 13:17:00,1.69498,1.69504,1.69495,1.69503,7950378.0
2009-10-20 13:18:00,1.69498,1.69498,1.69484,1.69491,4728411.0
2009-10-20 13:19:00,1.69493,1.6952,1.6949,1.6952,6722357.0
2009-10-20 13:20:00,1.69522,1.69535,1.69521,1.69535,8331384.0
2009-10-20 13:21:00,1.6954,1.69547,1.69533,1.69547,8325327.0
2009-10-20 13:22:00,1.69554,1.69658,1.69554,1.69658,26109443.0
2009-10-20 13:23:00,1.69664,1.69664,1.69643,1.6966,12999417.0
2009-10-20 13:24:00,1.69661,1.69678,1.69631,1.69657,12000244.0
2009-10-20 13:25:00,1.69647,1.69647,1.6963,1.6963,6245015.0
2009-10-20 13:26:00,1.69637,1.69637,1.69587,1.69624,4449222.0
2009-10-20 13:27:00,1.69619,1.69619,1.69577,1.69577,26297898.0
2009-10-20 13:28:00,1.69572,1.69572,1.69539,1.69539,9635770.0
2009-10-20 13:29:00,1.69542,1.6955,1.69539,1.6954,12574855.0
2009-10-20 13:30:00,1.69539,1.69555,1.69533,1.69555,9243257.0
2009-10-20 13:31:00,1.69553,1.69553,1.69383,1.69383,6631067.0
2009-10-20 13:32:00,1.6951,1.6951,1.69491,1.69494,2189977.0
2009-10-20 13:33:00,1.69489,1.69489,1.69466,1.69474,15984623.0
2009-10-20 13:34:00,1.69465,1.69467,1.69447,1.69458,9228983.0
2009-10-20 13:35:00,1.69455,1.69455,1.69437,1.69446,4299218.0
2009-10-20 13:36:00,1.69436,1.6944,1.69291,1.69429,4362065.0
2009-10-20 13:37:00,1.69422,1.69471,1.6941,1.6945,65971503.0
2009-10-20 13:38:00,1.69449,1.69456,1.69438,1.69448,17046740.0
2009-10-20 13:39:00,1.69441,1.69474,1.69441,1.69474,4352145.0
2009-10-20 13:40:00,1.69475,1.69487,1.69475,1.69487,12407756.0
2009-10-20 13:41:00,1.6949,1.69503,1.6949,1.69503,5536916.0
2009-10-20 13:42:00,1.695,1.6952,1.695,1.69519,6010745.0
2009-10-20 13:43:00,1.69521,1.69534,1.69521,1.69534,8071233.0
2009-10-20 13:44:00,1.69542,1.69542,1.69522,1.69536,16358011.0
2009-10-20 13:45:00,1.69525,1.6955,1.69525,1.6955,9018324.0
2009-10-20 13:46:00,1.69555,1.6958,1.69554,1.69555,13733837.0
2009-10-20 13:47:00,1.69554,1.69554,1.69534,1.69534,49616064.0
2009-10-20 13:48:00,1.69521,1.69521,1.69495,1.69495,5771812.0
2009-10-20 13:49:00,1.69492,1.69493,1.69446,1.6945,43342822.0
2009-10-20 13:50:00,1.69457,1.6947,1.6944,1.69469,7077747.0
2009-10-20 13:51:00,1.69474,1.69486,1.69474,1.69486,5943004.0
2009-10-20 13:52:00,1.6949,1.695,1.69462,1.69462,6675081.0
2009-10-20 13:53:00,1.69459,1.69459,1.69397,1.69397,41678300.0
2009-10-20 13:54:00,1.69393,1.69432,1.69393,1.69432,4400445.0
2009-10-20 13:55:00,1.69426,1.69436,1.69412,1.69436,6901956.0
2009-10-20 13:56:00,1.69445,1.69452,1.69424,1.69448,5268057.0
2009-10-20 13:57:00,1.69442,1.69451,1.69432,1.69451,11739744.0
2009-10-20 13:58:00,1.69452,1.69466,1.69427,1.69427,16368647.0
2009-10-20 13:59:00,1.69435,1.69435,1.69379,1.69379,22392224.0
2009-10-20 14:00:00,1.69374,1.69394,1.69374,1.6939,6176233.0
2009-10-20 14:01:00,1.69365,1.69365,1.69349,1.69351,7750812.0
2009-10-20 14:02:00,1.69351,1.69351,1.69277,1.69277,65940380.0
2009-10-20 14:03:00,1.69273,1.69284,1.69263,1.69284,34770344.0
2009-10-20 14:04:00,1.69297,1.69305,1.6929,1.69305,4389216.0
2009-10-20 14:05:00,1.69295,1.69295,1.69258,1.69268,45964893.0
2009-10-20 14:06:00,1.69267,1.69267,1.69243,1.69243,7219096.0
2009-10-20 14:07:00,1.69244,1.69244,1.69215,1.69228,15026048.0
2009-10-20 14:08:00,1.69219,1.69238,1.69214,1.69238,9058272.0
2009-10-20 14:09:00,1.6924,1.69253,1.6923,1.6925,6807446.0
2009-10-20 14:10:00,1.69254,1.69312,1.69254,1.69308,6485754.0
2009-10-20 14:11:00,1.6931,1.69319,1.69274,1.69319,11014829.0
2009-10-20 14:12:00,1.69317,1.6935,1.69317,1.6935,9972081.0
2009-10-20 14:13:00,1.69351,1.69368,1.69351,1.69368,13001914.0
2009-10-20 14:14:00,1.69372,1.69376,1.69361,1.69362,8305820.0
2009-10-20 14:15:00,1.6936,1.6936,1.69347,1.69349,6643976.0
2009-10-20 14:16:00,1.69353,1.69353,1.69319,1.69319,8647026.0
2009-10-20 14:17:00,1.69325,1.69328,1.6932,1.6932,7574354.0
2009-10-20 14:18:00,1.69321,1.69321,1.69293,1.69293,7796349.0
2009-10-20 14:19:00,1.69302,1.69304,1.69289,1.69304,7922330.0
2009-10-20 14:20:00,1.69296,1.69311,1.69275,1.69299,5193829.0
2009-10-20 14:21:00,1.69304,1.69316,1.69292,1.69315,10810299.0
2009-10-20 14:22:00,1.69322,1.69333,1.69308,1.69333,2334589.0
2009-10-20 14:23:00,1.69333,1.69349,1.69327,1.69349,8723205.0
2009-10-20 14:24:00,1.69337,1.69363,1.69337,1.69363,9115366.0
2009-10-20 14:25:00,1.69366,1.69378,1.69355,1.69375,9749981.0
2009-10-20 14:26:00,1.6938,1.69394,1.69375,1.69394,5424744.0
2009-10-20 14:27:00,1.69393,1.69417,1.69391,1.69417,12802177.0
2009-10-20 14:28:00,1.69415,1.69429,1.69414,1.69429,7925534.0
2009-10-20 14:29:00,1.69432,1.69448,1.69429,1.69448,5433700.0
2009-10-20 14:30:00,1.69437,1.69466,1.69437,1.6946,7610241.0
2009-10-20 14:31:00,1.69468,1.69486,1.69463,1.69483,9671135.0
2009-10-20 14:32:00,1.69488,1.69508,1.69482,1.69507,10949368.0
2009-10-20 14:33:00,1.69507,1.69585,1.69507,1.69585,38851840.0
2009-10-20 14:34:00,1.6959,1.69608,1.6958,1.69607,3563346.0
2009-10-20 14:35:00,1.69603,1.69657,1.69603,1.69637,70704953.0
2009-10-20 14:36:00,1.69634,1.69668,1.69634,1.69668,5649974.0
2009-10-20 14:37:00,1.69668,1.69687,1.69658,1.69663,3213918.0
2009-10-20 14:38:00,1.69694,1.69711,1.69693,1.69693,3221302.0
2009-10-20 14:39:00,1.69699,1.69712,1.69681,1.69681,7800326.0
2009-10-20 14:40:00,1.69681,1.69681,1.6966,1.69662,5324960.0
2009-10-20 14:41:00,1.69662,1.69664,1.69654,1.69661,6388608.0
2009-10-20 14:42:00,1.69668,1.69668,1.69643,1.69654,13692095.0
2009-10-20 14:43:00,1.6965,1.69661,1.69638,1.69638,6264722.0
2009-10-20 14:44:00,1.69638,1.69638,1.69577,1.69592,39386790.0
2009-10-20 14:45:00,1.69594,1.69595,1.69582,1.69582,54123852.0
2009-10-20 14:46:00,1.69582,1.69591,1.69579,1.69579,8951556.0
2009-10-20 14:47:00,1.6958,1.69599,1.69577,1.69599,7826142.0
2009-10-20 14:48:00,1.69607,1.69609,1.69599,1.69603,10932364.0
2009-10-20 14:49:00,1.69608,1.69627,1.69606,1.69623,15980900.0
2009-10-20 14:50:00,1.69627,1.69646,1.69627,1.69643,10008098.0
2009-10-20 14:51:00,1.69645,1.69722,1.69645,1.69721,60893001.0
2009-10-20 14:52:00,1.69713,1.6974,1.69683,1.6974,18291885.0
2009-10-20 14:53:00,1.69741,1.69763,1.69741,1.69763,7905974.0
2009-10-20 14:54:00,1.69762,1.69776,1.69762,1.69773,3891017.0
2009-10-20 14:55:00,1.69779,1.69794,1.69779,1.69794,5471245.0
2009-10-20 14:56:00,1.69781,1.6981,1.69781,1.6981,9260394.0
2009-10-20 14:57:00,1.69805,1.69828,1.69805,1.69827,12675307.0
2009-10-20 14:58:00,1.69834,1.69848,1.69825,1.69848,11871493.0
2009-10-20 14:59:00,1.69852,1.6991,1.69852,1.6991,54472832.0
2009-10-20 15:00:00,1.69911,1.69934,1.69906,1.69934,11338483.0
2009-10-20 15:01:00,1.69934,1.70055,1.69934,1.70055,74911721.0
2009-10-20 15:02:00,1.70057,1.70074,1.70057,1.70074,9652839.0
2009-10-20 15:03:00,1.70075,1.7009,1.70075,1.7009,3489448.0
2009-10-20 15:04:00,1.70092,1.70099,1.70081,1.70086,10594950.0
2009-10-20 15:05:00,1.70104,1.7012,1.70097,1.7012,7281961.0
2009-10-20 15:06:00,1.70117,1.70134,1.70117,1.70134,5252903.0
2009-10-20 15:07:00,1.70131,1.70206,1.70131,1.70206,33159622.0
2009-10-20 15:08:00,1.7021,1.70221,1.70199,1.70211,6833968.0
2009-10-20 15:09:00,1.70225,1.7024,1.70223,1.70239,5666436.0
2009-10-20 15:10:00,1.70241,1.70343,1.70241,1.70343,43381189.0
2009-10-20 15:11:00,1.70348,1.70359,1.70347,1.70359,5796351.0
2009-10-20 15:12:00,1.70357,1.70373,1.70357,1.70373,7334589.0
2009-10-20 15:13:00,1.7037,1.7039,1.7037,1.7039,10592072.0
2009-10-20 15:14:00,1.70387,1.70404,1.70387,1.70404,4370418.0
2009-10-20 15:15:00,1.70408,1.7042,1.70403,1.7042,4819432.0
2009-10-20 15:16:00,1.70417,1.70437,1.70417,1.70436,11188338.0
2009-10-20 15:17:00,1.70441,1.7056,1.70441,1.7056,77251500.0
2009-10-20 15:18:00,1.70559,1.70578,1.70559,1.70577,12594673.0
2009-10-20 15:19:00,1.70582,1.7066,1.70582,1.7066,51047607.0
2009-10-20 15:20:00,1.70659,1.70678,1.70659,1.70678,13727337.0
2009-10-20 15:21:00,1.70685,1.70699,1.70681,1.70698,8066840.0
2009-10-20 15:22:00,1.70705,1.7071,1.70702,1.70707,4624540.0
2009-10-20 15:23:00,1.70717,1.70729,1.70676,1.70729,4026586.0
2009-10-20 15:24:00,1.70735,1.70753,1.70734,1.70753,9341121.0
2009-10-20 15:25:00,1.70752,1.70765,1.70752,1.70765,7591279.0
2009-10-20 15:26:00,1.70764,1.70777,1.70764,1.70774,13511813.0
2009-10-20 15:27:00,1.70783,1.70798,1.70774,1.70798,25467903.0
2009-10-20 15:28:00,1.708,1.70894,1.708,1.70894,49507392.0
2009-10-20 15:29:00,1.70886,1.70917,1.70861,1.70917,7301413.0
2009-10-20 15:30:00,1.70919,1.70939,1.7091,1.70934,7063274.0
2009-10-20 15:31:00,1.70936,1.70951,1.70936,1.70951,5096341.0
2009-10-20 15:32:00,1.70947,1.70972,1.70944,1.70972,9624027.0
2009-10-20 15:33:00,1.70975,1.71044,1.70975,1.71044,19709856.0
2009-10-20 15:34:00,1.71042,1.71065,1.71031,1.71062,5963581.0
2009-10-20 15:35:00,1.71066,1.71083,1.71066,1.71083,8393238.0
2009-10-20 15:36:00,1.71075,1.71094,1.71075,1.71089,10458750.0
2009-10-20 15:37:00,1.71098,1.71111,1.71096,1.71111,2629312.0
2009-10-20 15:38:00,1.71115,1.71135,1.71107,1.71135,9098346.0
2009-10-20 15:39:00,1.71137,1.71146,1.71126,1.71146,4238587.0
2009-10-20 15:40:00,1.71151,1.71174,1.71124,1.71143,105146478.0
2009-10-20 15:41:00,1.71153,1.71153,1.71056,1.71075,59780289.0
2009-10-20 15:42:00,1.71071,1.71073,1.71051,1.71051,4212135.0
2009-10-20 15:43:00,1.71057,1.71109,1.71057,1.71099,17759735.0
2009-10-20 15:44:00,1.71101,1.71105,1.71064,1.71105,5991330.0
2009-10-20 15:45:00,1.71114,1.71233,1.71114,1.71222,64774003.0
2009-10-20 15:46:00,1.71209,1.71209,1.7117,1.71194,7056745.0
2009-10-20 15:47:00,1.71197,1.71197,1.71177,1.71177,6282918.0
2009-10-20 15:48:00,1.71163,1.71175,1.71155,1.71175,10153434.0
2009-10-20 15:49:00,1.7118,1.7118,1.7116,1.7116,6554317.0
2009-10-20 15:50:00,1.71152,1.71158,1.71145,1.71156,28752852.0
2009-10-20 15:51:00,1.71155,1.71155,1.71123,1.71152,7351972.0
2009-10-20 15:52:00,1.71152,1.71174,1.71152,1.71174,12187006.0
2009-10-20 15:53:00,1.71171,1.71181,1.71159,1.71159,3852553.0
2009-10-20 15:54:00,1.71163,1.71164,1.71152,1.71152,40802688.0
2009-10-20 15:55:00,1.71148,1.71173,1.71147,1.71173,4646260.0
2009-10-20 15:56:00,1.71177,1.71198,1.71177,1.71197,4700836.0
2009-10-20 15:57:00,1.71215,1.71232,1.71215,1.71224,8929675.0
2009-10-20 15:58:00,1.71225,1.7125,1.71223,1.7125,3286324.0
2009-10-20 15:59:00,1.71262,1.71268,1.71248,1.71248,34317010.0
2009-10-20 16:00:00,1.71247,1.71259,1.71233,1.71253,10954647.0
2009-10-20 16:01:00,1.71258,1.71298,1.71258,1.71298,9334723.0
2009-10-20 16:02:00,1.71309,1.71324,1.71309,1.71323,6578579.0
2009-10-20 16:03:00,1.71328,1.71348,1.71322,1.71348,8907950.0
2009-10-20 16:04:00,1.71345,1.71362,1.7132,1.71362,7307246.0
2009-10-20 16:05:00,1.71356,1.71378,1.71354,1.71378,6600927.0
2009-10-20 16:06:00,1.71372,1.71471,1.71372,1.71471,47146000.0
2009-10-20 16:07:00,1.71479,1.71499,1.71479,1.71499,8145307.0
2009-10-20 16:08:00,1.71498,1.71515,1.71495,1.71515,11697364.0
2009-10-20 16:09:00,1.71517,1.71531,1.71508,1.71531,9956881.0
2009-10-20 16:10:00,1.71528,1.71545,1.71527,1.71545,4025203.0
2009-10-20 16:11:00,1.71547,1.71561,1.71533,1.71561,20529130.0
2009-10-20 16:12:00,1.71558,1.71573,1.71553,1.71573,3011153.0
2009-10-20 16:13:00,1.71577,1.71589,1.71571,1.71589,9381976.0
2009-10-20 16:14:00,1.71593,1.71605,1.7159,1.71605,14203469.0
2009-10-20 16:15:00,1.71604,1.71672,1.71604,1.71672,27151992.0
2009-10-20 16:16:00,1.71672,1.71693,1.71672,1.71693,4019560.0
2009-10-20 16:17:00,1.71695,1.71707,1.7169,1.71707,7111417.0
2009-10-20 16:18:00,1.71704,1.71751,1.71704,1.71751,16278365.0
2009-10-20 16:19:00,1.71756,1.71774,1.71756,1.71771,11398655.0
2009-10-20 16:20:00,1.71773,1.71787,1.71773,1.71787,7815274.0
2009-10-20 16:21:00,1.71787,1.71802,1.71787,1.71793,9417637.0
2009-10-20 16:22:00,1.71812,1.71823,1.71805,1.71823,17977818.0
2009-10-20 16:23:00,1.7183,1.7184,1.71828,1.7184,5331176.0
2009-10-20 16:24:00,1.71839,1.71849,1.71839,1.71846,3696129.0
2009-10-20 16:25:00,1.71856,1.7187,1.71853,1.7187,3156946.0
2009-10-20 16:26:00,1.71867,1.71881,1.71867,1.71881,2727781.0
2009-10-20 16:27:00,1.71886,1.71894,1.71886,1.71888,6009715.0
2009-10-20 16:28:00,1.71902,1.71919,1.71872,1.71919,9642393.0
2009-10-20 16:29:00,1.71922,1.71937,1.71918,1.71937,9843181.0
2009-10-20 16:30:00,1.71932,1.71952,1.71932,1.71952,8299959.0
2009-10-20 16:31:00,1.71954,1.71961,1.71949,1.71956,3586743.0
2009-10-20 16:32:00,1.71962,1.72056,1.71962,1.72056,41257100.0
2009-10-20 16:33:00,1.72062,1.72063,1.72055,1.72056,58977290.0
2009-10-20 16:34:00,1.7205,1.7205,1.72012,1.72012,6793443.0
2009-10-20 16:35:00,1.72004,1.72026,1.72003,1.72014,73247760.0
2009-10-20 16:36:00,1.72014,1.72028,1.72013,1.72028,5171145.0
2009-10-20 16:37:00,1.72036,1.72039,1.72012,1.72012,17123579.0
2009-10-20 16:38:00,1.72,1.72,1.71968,1.71968,12410459.0
2009-10-20 16:39:00,1.71965,1.71989,1.71965,1.71968,11410456.0
2009-10-20 16:40:00,1.71979,1.72007,1.71978,1.7199,13069461.0
2009-10-20 16:41:00,1.71985,1.72001,1.71977,1.72001,16667280.0
2009-10-20 16:42:00,1.72007,1.72026,1.72004,1.72018,4462183.0
2009-10-20 16:43:00,1.72013,1.72017,1.72,1.72017,11715525.0
2009-10-20 16:44:00,1.72017,1.72033,1.7201,1.7201,56771096.0
2009-10-20 16:45:00,1.72011,1.72049,1.72011,1.72049,6820057.0
2009-10-20 16:46:00,1.72056,1.72092,1.72056,1.72092,10769857.0
2009-10-20 16:47:00,1.72106,1.72144,1.72106,1.72116,33862866.0
2009-10-20 16:48:00,1.72116,1.72176,1.72116,1.72176,9645119.0
2009-10-20 16:49:00,1.7218,1.72224,1.7218,1.72224,4047078.0
2009-10-20 16:50:00,1.72224,1.72253,1.72222,1.72234,19369911.0
2009-10-20 16:51:00,1.72238,1.72238,1.72226,1.72227,7429288.0
2009-10-20 16:52:00,1.72224,1.7225,1.72224,1.72244,9139574.0
2009-10-20 16:53:00,1.72247,1.72247,1.72212,1.72212,7404782.0
2009-10-20 16:54:00,1.72203,1.72203,1.72178,1.72187,6742724.0
2009-10-20 16:55:00,1.7218,1.7218,1.72142,1.72142,12590724.0
2009-10-20 16:56:00,1.7216,1.7216,1.7213,1.7213,37905714.0
2009-10-20 16:57:00,1.7212,1.72138,1.72108,1.72109,10777530.0
2009-10-20 16:58:00,1.72108,1.72161,1.72108,1.72155,29639505.0
2009-10-20 16:59:00,1.72157,1.72177,1.72152,1.72177,8192440.0
2009-10-20 17:00:00,1.72172,1.72187,1.72172,1.72186,5024177.0
2009-10-20 17:01:00,1.72188,1.72204,1.72181,1.72204,8606993.0
2009-10-20 17:02:00,1.72206,1.72228,1.72206,1.72228,7738608.0
2009-10-20 17:03:00,1.72228,1.72264,1.72228,1.72264,58604094.0
2009-10-20 17:04:00,1.72259,1.7228,1.72259,1.7228,2530115.0
2009-10-20 17:05:00,1.72283,1.72296,1.72257,1.72296,9996282.0
2009-10-20 17:06:00,1.72298,1.72321,1.72288,1.72321,16201287.0
2009-10-20 17:07:00,1.72323,1.72332,1.72307,1.72332,9544683.0
2009-10-20 17:08:00,1.72334,1.72349,1.72326,1.72348,6318492.0
2009-10-20 17:09:00,1.72353,1.72363,1.72353,1.72361,8051282.0
2009-10-20 17:10:00,1.72368,1.72391,1.72365,1.72391,4891885.0
2009-10-20 17:11:00,1.72389,1.72409,1.72389,1.72406,10071690.0
2009-10-20 17:12:00,1.72408,1.7244,1.72408,1.7244,20425976.0
2009-10-20 17:13:00,1.7244,1.72455,1.72422,1.72422,17222680.0
2009-10-20 17:14:00,1.72421,1.72427,1.72404,1.72404,12975812.0
2009-10-20 17:15:00,1.72403,1.72416,1.72396,1.72396,6544941.0
2009-10-20 17:16:00,1.72387,1.72423,1.72387,1.72423,80641355.0
2009-10-20 17:17:00,1.72428,1.72428,1.72379,1.72382,9583217.0
2009-10-20 17:18:00,1.72378,1.72378,1.72356,1.72361,7525106.0
2009-10-20 17:19:00,1.72233,1.72422,1.72233,1.72412,7480967.0
2009-10-20 17:20:00,1.72407,1.72407,1.72384,1.72386,5202331.0
2009-10-20 17:21:00,1.72382,1.72385,1.72372,1.72372,5546107.0
2009-10-20 17:22:00,1.7237,1.7237,1.7232,1.72355,2295694.0
2009-10-20 17:23:00,1.72352,1.72353,1.72338,1.72338,6206829.0
2009-10-20 17:24:00,1.72338,1.72339,1.72323,1.72323,5422093.0
2009-10-20 17:25:00,1.72318,1.7232,1.72307,1.72308,10484668.0
2009-10-20 17:26:00,1.72303,1.72303,1.72263,1.72263,47319888.0
2009-10-20 17:27:00,1.72261,1.72262,1.72241,1.72254,4798094.0
2009-10-20 17:28:00,1.72249,1.72249,1.72224,1.72224,7781348.0
2009-10-20 17:29:00,1.72225,1.72225,1.72194,1.72207,32480224.0
2009-10-20 17:30:00,1.72204,1.72204,1.72183,1.72199,6533093.0
2009-10-20 17:31:00,1.722,1.72205,1.72171,1.72187,3169714.0
2009-10-20 17:32:00,1.72197,1.7221,1.72197,1.7221,16510745.0
2009-10-20 17:33:00,1.7221,1.72235,1.7221,1.72235,11746324.0
2009-10-20 17:34:00,1.72232,1.72234,1.72215,1.72215,11426953.0
2009-10-20 17:35:00,1.72216,1.72216,1.72191,1.72198,7866328.0
2009-10-20 17:36:00,1.72198,1.72198,1.72171,1.72188,11249735.0
2009-10-20 17:37:00,1.72196,1.72215,1.72179,1.72179,4432984.0
2009-10-20 17:38:00,1.72228,1.72268,1.72228,1.72268,5221536.0
2009-10-20 17:39:00,1.72273,1.72358,1.72273,1.72344,9363849.0
2009-10-20 17:40:00,1.72348,1.72348,1.72325,1.72335,13490118.0
2009-10-20 17:41:00,1.72333,1.72333,1.7231,1.72316,17140642.0
2009-10-20 17:42:00,1.72309,1.72309,1.72289,1.72293,7128074.0
2009-10-20 17:43:00,1.7228,1.72294,1.72274,1.72281,14768156.0
2009-10-20 17:44:00,1.72287,1.72287,1.72247,1.72248,11544456.0
2009-10-20 17:45:00,1.72243,1.72246,1.72199,1.72225,15228880.0
2009-10-20 17:46:00,1.72221,1.72221,1.72161,1.72185,21919044.0
2009-10-20 17:47:00,1.7219,1.72212,1.72183,1.72212,4493731.0
2009-10-20 17:48:00,1.72213,1.72232,1.72213,1.72226,8777182.0
2009-10-20 17:49:00,1.72224,1.72224,1.72195,1.72197,4468223.0
2009-10-20 17:50:00,1.72191,1.72191,1.72161,1.72161,12008766.0
2009-10-20 17:51:00,1.72164,1.72164,1.7215,1.7215,11964540.0
2009-10-20 17:52:00,1.72143,1.72149,1.72134,1.72134,3482250.0
2009-10-20 17:53:00,1.72134,1.72135,1.72122,1.72123,4657962.0
2009-10-20 17:54:00,1.72109,1.72116,1.72107,1.72107,7013921.0
2009-10-20 17:55:00,1.721,1.721,1.72031,1.72032,39229435.0
2009-10-20 17:56:00,1.7202,1.7203,1.72016,1.7202,10999651.0
2009-10-20 17:57:00,1.72021,1.72021,1.72006,1.72019,13950689.0
2009-10-20 17:58:00,1.72013,1.72043,1.72013,1.72034,5669730.0
2009-10-20 17:59:00,1.72025,1.7203,1.72018,1.72021,3838561.0
2009-10-20 18:00:00,1.72013,1.72013,1.71883,1.71883,17345016.0
2009-10-20 18:01:00,1.71883,1.71886,1.71866,1.71866,4990168.0
2009-10-20 18:02:00,1.71852,1.71852,1.71811,1.71815,12145625.0
2009-10-20 18:03:00,1.71812,1.71812,1.71794,1.71807,5648139.0
2009-10-20 18:04:00,1.71811,1.71822,1.7181,1.71822,6096093.0
2009-10-20 18:05:00,1.71822,1.71836,1.7182,1.7182,19945791.0
2009-10-20 18:06:00,1.71824,1.71853,1.71823,1.71853,7747453.0
2009-10-20 18:07:00,1.71838,1.71847,1.71829,1.71829,9521583.0
2009-10-20 18:08:00,1.71829,1.71829,1.71797,1.71797,5987490.0
2009-10-20 18:09:00,1.71798,1.71798,1.71779,1.71792,4418266.0
2009-10-20 18:10:00,1.71806,1.71835,1.71806,1.71833,15925078.0
2009-10-20 18:11:00,1.71824,1.71824,1.71786,1.71786,17763279.0
2009-10-20 18:12:00,1.71781,1.71783,1.7177,1.71774,21365520.0
2009-10-20 18:13:00,1.71785,1.71802,1.71785,1.71802,11548580.0
2009-10-20 18:14:00,1.71821,1.71849,1.71802,1.71849,4279914.0
2009-10-20 18:15:00,1.71852,1.71889,1.71848,1.71889,4923032.0
2009-10-20 18:16:00,1.71905,1.71912,1.71885,1.71898,7346976.0
2009-10-20 18:17:00,1.71894,1.71918,1.7188,1.71918,8905256.0
2009-10-20 18:18:00,1.71927,1.71952,1.71927,1.71952,7288781.0
2009-10-20 18:19:00,1.71956,1.71964,1.71947,1.71947,21945192.0
2009-10-20 18:20:00,1.7195,1.7195,1.71904,1.71915,11355022.0
2009-10-20 18:21:00,1.71913,1.71913,1.71847,1.71847,12616820.0
2009-10-20 18:22:00,1.71844,1.71853,1.71808,1.71842,6873966.0
2009-10-20 18:23:00,1.71834,1.71835,1.71814,1.71824,4511917.0
2009-10-20 18:24:00,1.71819,1.71819,1.71669,1.7181,7790214.0
2009-10-20 18:25:00,1.71807,1.71807,1.7177,1.7177,14455991.0
2009-10-20 18:26:00,1.71766,1.71778,1.71766,1.71769,8232269.0
2009-10-20 18:27:00,1.71753,1.71753,1.71687,1.71687,23843547.0
2009-10-20 18:28:00,1.71683,1.71683,1.71659,1.71659,9839522.0
2009-10-20 18:29:00,1.71667,1.7167,1.7152,1.71665,17851145.0
2009-10-20 18:30:00,1.71669,1.71681,1.71666,1.71681,4504045.0
2009-10-20 18:31:00,1.71678,1.71703,1.71678,1.71681,7819893.0
2009-10-20 18:32:00,1.71679,1.71698,1.71679,1.71698,9278222.0
2009-10-20 18:33:00,1.71701,1.71707,1.71687,1.71707,5072513.0
2009-10-20 18:34:00,1.71708,1.71715,1.7169,1.71715,6634898.0
2009-10-20 18:35:00,1.71707,1.71707,1.71666,1.71668,48891330.0
2009-10-20 18:36:00,1.71656,1.71689,1.7165,1.71689,10215958.0
2009-10-20 18:37:00,1.71698,1.71724,1.71698,1.71724,10265598.0
2009-10-20 18:38:00,1.71718,1.71742,1.71718,1.71742,3649971.0
2009-10-20 18:39:00,1.7174,1.71753,1.71727,1.71727,9000674.0
2009-10-20 18:40:00,1.71726,1.71726,1.71697,1.71697,4395672.0
2009-10-20 18:41:00,1.71696,1.71696,1.71667,1.7167,5415354.0
2009-10-20 18:42:00,1.71655,1.71655,1.71623,1.71623,5133993.0
2009-10-20 18:43:00,1.71623,1.71623,1.71583,1.71614,24179886.0
2009-10-20 18:44:00,1.71611,1.71611,1.71597,1.71598,2986202.0
2009-10-20 18:45:00,1.71596,1.71596,1.71557,1.71557,5361243.0
2009-10-20 18:46:00,1.71562,1.71562,1.71536,1.71536,6676050.0
2009-10-20 18:47:00,1.71532,1.71532,1.71517,1.71517,12535051.0
2009-10-20 18:48:00,1.71513,1.71513,1.71459,1.71459,5184933.0
2009-10-20 18:49:00,1.71445,1.71446,1.71441,1.71441,14270506.0
2009-10-20 18:50:00,1.71454,1.71488,1.71454,1.71488,54186372.0
2009-10-20 18:51:00,1.71497,1.71529,1.71497,1.71502,42219792.0
2009-10-20 18:52:00,1.71489,1.71497,1.71456,1.71456,15010465.0
2009-10-20 18:53:00,1.71464,1.71464,1.71403,1.71417,17492858.0
2009-10-20 18:54:00,1.71419,1.71435,1.71419,1.71435,9989602.0
2009-10-20 18:55:00,1.71435,1.7145,1.71434,1.7145,15016065.0
2009-10-20 18:56:00,1.71446,1.71446,1.71425,1.71434,1840845.0
2009-10-20 18:57:00,1.71433,1.71433,1.71405,1.71411,10463479.0
2009-10-20 18:58:00,1.71411,1.71411,1.71392,1.71392,12092808.0
2009-10-20 18:59:00,1.71393,1.71393,1.71379,1.71384,6884025.0
2009-10-20 19:00:00,1.71385,1.71385,1.71359,1.71367,8043680.0
2009-10-20 19:01:00,1.71363,1.71363,1.71347,1.7135,9434233.0
2009-10-20 19:02:00,1.71346,1.71346,1.71326,1.71329,8318491.0
2009-10-20 19:03:00,1.71325,1.71326,1.71312,1.71318,8830816.0
2009-10-20 19:04:00,1.71313,1.71314,1.71301,1.71304,3549871.0
2009-10-20 19:05:00,1.713,1.713,1.71282,1.71289,5399001.0
2009-10-20 19:06:00,1.71294,1.71311,1.71257,1.71311,12259714.0
2009-10-20 19:07:00,1.71318,1.71326,1.71297,1.71297,5895300.0
2009-10-20 19:08:00,1.71289,1.71295,1.71276,1.71276,5633993.0
2009-10-20 19:09:00,1.71275,1.71275,1.71222,1.71246,31833824.0
2009-10-20 19:10:00,1.71251,1.71251,1.7123,1.71244,6034243.0
2009-10-20 19:11:00,1.7124,1.7124,1.71214,1.71225,10283861.0
2009-10-20 19:12:00,1.71217,1.71218,1.71209,1.71218,92212167.0
2009-10-20 19:13:00,1.7122,1.71226,1.71199,1.71225,3322670.0
2009-10-20 19:14:00,1.71227,1.7126,1.71227,1.7126,11572157.0
2009-10-20 19:15:00,1.71271,1.71289,1.71268,1.71283,13374169.0
2009-10-20 19:16:00,1.7129,1.71309,1.71286,1.71309,7035359.0
2009-10-20 19:17:00,1.71304,1.71321,1.71291,1.71291,19402025.0
2009-10-20 19:18:00,1.71303,1.7133,1.71303,1.7133,5780541.0
2009-10-20 19:19:00,1.71334,1.71339,1.71322,1.71339,7537236.0
2009-10-20 19:20:00,1.71355,1.71355,1.71347,1.71347,5653295.0
2009-10-20 19:21:00,1.71349,1.71367,1.71347,1.71362,5940950.0
2009-10-20 19:22:00,1.71342,1.71342,1.71325,1.71329,15310346.0
2009-10-20 19:23:00,1.71337,1.71348,1.7133,1.71348,9090009.0
2009-10-20 19:24:00,1.71356,1.71378,1.71356,1.71378,7323612.0
2009-10-20 19:25:00,1.71381,1.71388,1.71376,1.71388,45409728.0
2009-10-20 19:26:00,1.71393,1.71403,1.71392,1.71403,6973139.0
2009-10-20 19:27:00,1.71392,1.71429,1.71392,1.71429,15896693.0
2009-10-20 19:28:00,1.71428,1.71435,1.71424,1.71435,5658026.0
2009-10-20 19:29:00,1.71442,1.71457,1.71442,1.71457,12481811.0
2009-10-20 19:30:00,1.71454,1.71473,1.71454,1.7147,9588553.0
2009-10-20 19:31:00,1.71474,1.71495,1.71464,1.71494,6077757.0
2009-10-20 19:32:00,1.71495,1.71511,1.71495,1.71495,14693558.0
2009-10-20 19:33:00,1.71494,1.7153,1.71494,1.7153,6233640.0
2009-10-20 19:34:00,1.71527,1.71544,1.71527,1.71544,3886901.0
2009-10-20 19:35:00,1.71544,1.71569,1.71544,1.71565,3548732.0
2009-10-20 19:36:00,1.71571,1.71579,1.71565,1.71579,7519832.0
2009-10-20 19:37:00,1.71584,1.71587,1.71578,1.71587,5884640.0
2009-10-20 19:38:00,1.71597,1.71597,1.71575,1.71584,11826611.0
2009-10-20 19:39:00,1.71595,1.71642,1.71595,1.71642,13255669.0
2009-10-20 19:40:00,1.71654,1.71663,1.71638,1.71653,8577419.0
2009-10-20 19:41:00,1.71652,1.71683,1.71652,1.71683,10203600.0
2009-10-20 19:42:00,1.71683,1.71695,1.71683,1.71695,3729343.0
2009-10-20 19:43:00,1.71687,1.71708,1.71684,1.71702,4412260.0
2009-10-20 19:44:00,1.71711,1.71723,1.71711,1.71723,7754292.0
2009-10-20 19:45:00,1.71738,1.71738,1.71695,1.71695,16252776.0
2009-10-20 19:46:00,1.71685,1.7169,1.71671,1.71671,8090376.0
2009-10-20 19:47:00,1.71666,1.71672,1.71652,1.71654,20056718.0
2009-10-20 19:48:00,1.71653,1.71654,1.71628,1.71628,3281378.0
2009-10-20 19:49:00,1.71639,1.71639,1.71591,1.71591,20529432.0
2009-10-20 19:50:00,1.71588,1.71589,1.71541,1.71541,21468618.0
2009-10-20 19:51:00,1.71541,1.71552,1.71541,1.71545,49326040.0
2009-10-20 19:52:00,1.71545,1.71548,1.71531,1.71534,9693257.0
2009-10-20 19:53:00,1.71532,1.71544,1.71522,1.71544,10351798.0
2009-10-20 19:54:00,1.71536,1.71556,1.71536,1.71556,8087241.0
2009-10-20 19:55:00,1.71565,1.71572,1.71559,1.71562,12201420.0
2009-10-20 19:56:00,1.71557,1.71573,1.71547,1.71573,7139541.0
2009-10-20 19:57:00,1.7157,1.71586,1.7157,1.71586,9427529.0
2009-10-20 19:58:00,1.71593,1.71649,1.71593,1.71648,28128570.0
2009-10-20 19:59:00,1.71651,1.71667,1.71644,1.71667,6637876.0
2009-10-20 20:00:00,1.71669,1.71677,1.71668,1.71668,8431211.0
2009-10-20 20:01:00,1.71683,1.71703,1.71672,1.71702,15024934.0
2009-10-20 20:02:00,1.71702,1.71729,1.71702,1.71729,11107630.0
2009-10-20 20:03:00,1.71722,1.71745,1.71722,1.71737,5878033.0
2009-10-20 20:04:00,1.71737,1.71737,1.71714,1.71714,9772969.0
2009-10-20 20:05:00,1.71712,1.71715,1.71693,1.71694,6723777.0
2009-10-20 20:06:00,1.71692,1.71692,1.71537,1.71675,5723413.0
2009-10-20 20:07:00,1.71668,1.71668,1.71655,1.71656,5144706.0
2009-10-20 20:08:00,1.71659,1.71659,1.71647,1.71647,8425561.0
2009-10-20 20:09:00,1.71645,1.71645,1.7163,1.7163,7301577.0
2009-10-20 20:10:00,1.71618,1.71618,1.71582,1.71582,20464992.0
2009-10-20 20:11:00,1.71584,1.71612,1.71584,1.71612,14792723.0
2009-10-20 20:12:00,1.71614,1.71637,1.71608,1.71611,11958747.0
2009-10-20 20:13:00,1.71617,1.71617,1.71597,1.71597,6508616.0
2009-10-20 20:14:00,1.71603,1.71603,1.71538,1.716,8877056.0
2009-10-20 20:15:00,1.71611,1.71627,1.71603,1.71603,6229987.0
2009-10-20 20:16:00,1.716,1.716,1.71546,1.7155,3428941.0
2009-10-20 20:17:00,1.71546,1.71549,1.71527,1.71527,5589120.0
2009-10-20 20:18:00,1.71535,1.71535,1.71509,1.71523,6864806.0
2009-10-20 20:19:00,1.71521,1.71521,1.71506,1.71506,6142602.0
2009-10-20 20:20:00,1.71491,1.71491,1.7145,1.71473,14939651.0
2009-10-20 20:21:00,1.71484,1.71533,1.71484,1.71523,3494071.0
2009-10-20 20:22:00,1.71534,1.71559,1.7139,1.71559,7186689.0
2009-10-20 20:23:00,1.71536,1.71537,1.71523,1.71537,9228589.0
2009-10-20 20:24:00,1.7155,1.71553,1.7154,1.71543,7412899.0
2009-10-20 20:25:00,1.71554,1.71586,1.71554,1.71583,6412024.0
2009-10-20 20:26:00,1.71588,1.71606,1.71582,1.71606,9711585.0
2009-10-20 20:27:00,1.71601,1.71601,1.71559,1.71559,6895538.0
2009-10-20 20:28:00,1.71538,1.71538,1.71526,1.71526,3583202.0
2009-10-20 20:29:00,1.7154,1.7154,1.71502,1.71506,8893129.0
2009-10-20 20:30:00,1.715,1.71531,1.715,1.71531,11357079.0
2009-10-20 20:31:00,1.71529,1.71529,1.71494,1.71496,4441277.0
2009-10-20 20:32:00,1.71484,1.71493,1.71472,1.71472,8371457.0
2009-10-20 20:33:00,1.71458,1.71458,1.71447,1.71448,12295216.0
2009-10-20 20:34:00,1.71442,1.71471,1.71419,1.71471,7572462.0
2009-10-20 20:35:00,1.71471,1.71485,1.71469,1.71485,5725855.0
2009-10-20 20:36:00,1.71485,1.71504,1.71485,1.71503,12404580.0
2009-10-20 20:37:00,1.71506,1.71517,1.71506,1.71517,5258710.0
2009-10-20 20:38:00,1.71519,1.71534,1.71518,1.71534,2102321.0
2009-10-20 20:39:00,1.71525,1.71552,1.71525,1.71551,10196820.0
2009-10-20 20:40:00,1.71553,1.7158,1.71553,1.71579,6345677.0
2009-10-20 20:41:00,1.71581,1.71596,1.71572,1.71596,9643994.0
2009-10-20 20:42:00,1.71593,1.71624,1.71592,1.71603,14307210.0
2009-10-20 20:43:00,1.71614,1.71628,1.71614,1.71615,3790725.0
2009-10-20 20:44:00,1.71625,1.71663,1.71625,1.71663,21224211.0
2009-10-20 20:45:00,1.71662,1.71675,1.71634,1.71671,3895075.0
2009-10-20 20:46:00,1.71679,1.71703,1.7167,1.71703,7259659.0
2009-10-20 20:47:00,1.71696,1.71702,1.71694,1.71694,5534449.0
2009-10-20 20:48:00,1.71694,1.71714,1.71689,1.71714,5331434.0
2009-10-20 20:49:00,1.71712,1.71712,1.71696,1.71701,16235202.0
2009-10-20 20:50:00,1.71688,1.71694,1.71669,1.71669,18185517.0
2009-10-20 20:51:00,1.71677,1.71677,1.71648,1.71648,7016668.0
2009-10-20 20:52:00,1.71653,1.71653,1.71632,1.71639,4274112.0
2009-10-20 20:53:00,1.71637,1.7164,1.71622,1.7164,4849816.0
2009-10-20 20:54:00,1.71647,1.71661,1.71644,1.71658,10352203.0
2009-10-20 20:55:00,1.71663,1.71674,1.71663,1.71674,10159986.0
2009-10-20 20:56:00,1.71678,1.71717,1.71678,1.71717,11761696.0
2009-10-20 20:57:00,1.71746,1.71762,1.71746,1.71758,3550832.0
2009-10-20 20:58:00,1.71747,1.71755,1.71744,1.71744,7328028.0
2009-10-20 20:59:00,1.71744,1.71768,1.71744,1.71768,9094897.0
2009-10-20 21:00:00,1.71753,1.71753,1.7172,1.7172,7223630.0
2009-10-20 21:01:00,1.71702,1.71713,1.717,1.71704,5485818.0
2009-10-20 21:02:00,1.71702,1.71702,1.71677,1.71677,7744157.0
2009-10-20 21:03:00,1.71673,1.71682,1.71669,1.71682,12879195.0
2009-10-20 21:04:00,1.71684,1.71686,1.7167,1.71683,11532575.0
2009-10-20 21:05:00,1.71691,1.71704,1.71668,1.71668,5935848.0
2009-10-20 21:06:00,1.71676,1.71678,1.71658,1.71672,2934660.0
2009-10-20 21:07:00,1.71676,1.71676,1.71663,1.71666,7424668.0
2009-10-20 21:08:00,1.71662,1.71662,1.71645,1.71661,6346096.0
2009-10-20 21:09:00,1.71651,1.71708,1.71651,1.71708,26380440.0
2009-10-20 21:10:00,1.71702,1.71753,1.71702,1.71753,19118933.0
2009-10-20 21:11:00,1.71743,1.71763,1.7174,1.71763,5682951.0
2009-10-20 21:12:00,1.71765,1.71787,1.71765,1.71787,7271616.0
2009-10-20 21:13:00,1.71794,1.71804,1.71788,1.71804,7945980.0
2009-10-20 21:14:00,1.71791,1.71847,1.71791,1.71847,45579244.0
2009-10-20 21:15:00,1.71862,1.71862,1.7181,1.71842,3539894.0
2009-10-20 21:16:00,1.71838,1.71841,1.71819,1.71821,8856033.0
2009-10-20 21:17:00,1.71821,1.71821,1.71807,1.71807,3940682.0
2009-10-20 21:18:00,1.71803,1.71806,1.71776,1.71786,11615705.0
2009-10-20 21:19:00,1.71786,1.71786,1.71761,1.71761,17017643.0
2009-10-20 21:20:00,1.71753,1.7176,1.71724,1.71727,13210054.0
2009-10-20 21:21:00,1.71724,1.71808,1.71724,1.71807,11182855.0
2009-10-20 21:22:00,1.71814,1.71827,1.71798,1.71813,11506079.0
2009-10-20 21:23:00,1.71817,1.71834,1.71817,1.71825,4033753.0
2009-10-20 21:24:00,1.71813,1.71827,1.7179,1.71827,7265561.0
2009-10-20 21:25:00,1.71831,1.71843,1.71828,1.71842,8524247.0
2009-10-20 21:26:00,1.71844,1.71862,1.71844,1.71862,9439458.0
2009-10-20 21:27:00,1.71853,1.71856,1.71836,1.71856,2929696.0
2009-10-20 21:28:00,1.71857,1.71857,1.71818,1.71849,6255302.0
2009-10-20 21:29:00,1.71844,1.71844,1.71812,1.71812,6713002.0
2009-10-20 21:30:00,1.71807,1.71808,1.7179,1.71792,14060483.0
2009-10-20 21:31:00,1.71783,1.71797,1.71783,1.71788,15662317.0
2009-10-20 21:32:00,1.71802,1.71815,1.71798,1.71815,5503722.0
2009-10-20 21:33:00,1.7181,1.7181,1.7176,1.7176,6789685.0
2009-10-20 21:34:00,1.7176,1.7176,1.71735,1.71735,9149795.0
2009-10-20 21:35:00,1.71716,1.71737,1.71716,1.71736,11753475.0
2009-10-20 21:36:00,1.71725,1.71738,1.71717,1.71738,6456624.0
2009-10-20 21:37:00,1.71726,1.71726,1.71699,1.71699,7868410.0
2009-10-20 21:38:00,1.71709,1.71719,1.71702,1.71719,20802808.0
2009-10-20 21:39:00,1.71715,1.71715,1.71693,1.7171,3120452.0
2009-10-20 21:40:00,1.71713,1.71736,1.71709,1.71736,35925012.0
2009-10-20 21:41:00,1.71751,1.71768,1.71751,1.71768,12593204.0
2009-10-20 21:42:00,1.71773,1.71787,1.71773,1.71779,15771172.0
2009-10-20 21:43:00,1.71786,1.71795,1.7178,1.71792,7628106.0
2009-10-20 21:44:00,1.71806,1.71813,1.718,1.718,4745046.0
2009-10-20 21:45:00,1.71789,1.71791,1.71783,1.71791,7805760.0
2009-10-20 21:46:00,1.71796,1.718,1.71749,1.718,11884047.0
2009-10-20 21:47:00,1.71787,1.71807,1.71787,1.71807,14449248.0
2009-10-20 21:48:00,1.71835,1.71857,1.71835,1.71848,7436362.0
2009-10-20 21:49:00,1.71853,1.71854,1.71839,1.71847,18237509.0
2009-10-20 21:50:00,1.71834,1.71844,1.71824,1.71838,6514437.0
2009-10-20 21:51:00,1.71842,1.71843,1.71836,1.71837,10937382.0
2009-10-20 21:52:00,1.7183,1.71831,1.71823,1.71823,9273754.0
2009-10-20 21:53:00,1.71828,1.71835,1.71828,1.71832,7993608.0
2009-10-20 21:54:00,1.71838,1.71838,1.71811,1.71811,4284178.0
2009-10-20 21:55:00,1.71808,1.71813,1.71793,1.71812,3759596.0
2009-10-20 21:56:00,1.71812,1.71828,1.71812,1.71823,5267566.0
2009-10-20 21:57:00,1.71781,1.71898,1.71781,1.71881,13987596.0
2009-10-20 21:58:00,1.7189,1.71906,1.71885,1.71894,13508569.0
2009-10-20 21:59:00,1.71887,1.71907,1.71882,1.71897,6845671.0
2009-10-20 22:00:00,1.71906,1.71914,1.71899,1.71905,7042337.0
2009-10-20 22:01:00,1.719,1.719,1.71883,1.71883,4915682.0
2009-10-20 22:02:00,1.71883,1.71883,1.71857,1.71857,11684664.0
2009-10-20 22:03:00,1.71864,1.71864,1.71812,1.71812,4746354.0
2009-10-20 22:04:00,1.7184,1.7184,1.7183,1.71831,7431773.0
2009-10-20 22:05:00,1.71831,1.71831,1.71816,1.71817,6397321.0
2009-10-20 22:06:00,1.71812,1.71813,1.71795,1.71798,8181690.0
2009-10-20 22:07:00,1.71794,1.71794,1.71784,1.71784,5588743.0
2009-10-20 22:08:00,1.71783,1.71783,1.71754,1.71754,12437222.0
2009-10-20 22:09:00,1.71747,1.71747,1.71717,1.71717,6116273.0
2009-10-20 22:10:00,1.7168,1.717,1.7168,1.71686,7572720.0
2009-10-20 22:11:00,1.7172,1.7172,1.71697,1.71705,12071179.0
2009-10-20 22:12:00,1.71704,1.71704,1.71688,1.71694,6439553.0
2009-10-20 22:13:00,1.71678,1.71704,1.71662,1.71704,4983219.0
2009-10-20 22:14:00,1.71697,1.71706,1.71683,1.71698,7646695.0
2009-10-20 22:15:00,1.71701,1.7171,1.71701,1.71704,12622946.0
2009-10-20 22:16:00,1.71702,1.71702,1.71656,1.71674,10274566.0
2009-10-20 22:17:00,1.71672,1.71684,1.71663,1.71684,7692208.0
2009-10-20 22:18:00,1.71677,1.71683,1.71662,1.71662,4815813.0
2009-10-20 22:19:00,1.71642,1.71691,1.71642,1.71648,16627175.0
2009-10-20 22:20:00,1.71694,1.71713,1.7156,1.71713,7697072.0
2009-10-20 22:21:00,1.71703,1.71707,1.71671,1.71707,13586579.0
2009-10-20 22:22:00,1.71718,1.71736,1.71692,1.71692,7337961.0
2009-10-20 22:23:00,1.71729,1.71729,1.7172,1.71723,17177218.0
2009-10-20 22:24:00,1.71732,1.71733,1.71717,1.71723,6690441.0
2009-10-20 22:25:00,1.71722,1.71743,1.71722,1.71743,5907730.0
2009-10-20 22:26:00,1.71745,1.71745,1.71718,1.71734,14454331.0
2009-10-20 22:27:00,1.71723,1.71729,1.71715,1.71715,12344837.0
2009-10-20 22:28:00,1.71721,1.71722,1.71709,1.7171,11846998.0
2009-10-20 22:29:00,1.7168,1.71724,1.7168,1.71707,9960553.0
2009-10-20 22:30:00,1.7172,1.71737,1.71718,1.71726,6209308.0
2009-10-20 22:31:00,1.71734,1.71737,1.71714,1.71737,8883103.0
2009-10-20 22:32:00,1.71733,1.71736,1.71713,1.71736,10434599.0
2009-10-20 22:33:00,1.71719,1.71737,1.71708,1.71732,6699116.0
2009-10-20 22:34:00,1.7174,1.71762,1.71702,1.71762,14268638.0
2009-10-20 22:35:00,1.71759,1.71768,1.71733,1.71733,10480685.0
2009-10-20 22:36:00,1.71739,1.71739,1.71722,1.71728,3607332.0
2009-10-20 22:37:00,1.71724,1.71737,1.7172,1.71736,8618203.0
2009-10-20 22:38:00,1.71736,1.71762,1.71736,1.71762,8946925.0
2009-10-20 22:39:00,1.71762,1.71783,1.71739,1.71777,12785293.0
2009-10-20 22:40:00,1.71785,1.71785,1.7176,1.71761,6773848.0
2009-10-20 22:41:00,1.71737,1.71737,1.71657,1.71696,9871944.0
2009-10-20 22:42:00,1.71717,1.71723,1.71709,1.71709,7268288.0
2009-10-20 22:43:00,1.71701,1.7171,1.71661,1.7171,3667578.0
2009-10-20 22:44:00,1.71718,1.71718,1.717,1.717,6374814.0
2009-10-20 22:45:00,1.71696,1.71698,1.71681,1.71689,2649745.0
2009-10-20 22:46:00,1.71687,1.71687,1.71671,1.71681,6610324.0
2009-10-20 22:47:00,1.71673,1.71673,1.71659,1.71659,6788437.0
2009-10-20 22:48:00,1.71656,1.71667,1.71656,1.71665,7049262.0
2009-10-20 22:49:00,1.71671,1.71678,1.71658,1.71678,15871346.0
2009-10-20 22:50:00,1.71686,1.71718,1.71686,1.71718,5116683.0
2009-10-20 22:51:00,1.71723,1.71726,1.71707,1.71707,4073306.0
2009-10-20 22:52:00,1.71725,1.71732,1.71716,1.71718,4864381.0
2009-10-20 22:53:00,1.71722,1.71733,1.71718,1.71731,7844441.0
2009-10-20 22:54:00,1.71736,1.71748,1.71733,1.71748,9422278.0
2009-10-20 22:55:00,1.71736,1.71738,1.7173,1.7173,10820018.0
2009-10-20 22:56:00,1.71722,1.71743,1.71712,1.71743,23508022.0
2009-10-20 22:57:00,1.71747,1.71763,1.71716,1.71763,8571411.0
2009-10-20 22:58:00,1.71765,1.71778,1.71759,1.71778,4074020.0
2009-10-20 22:59:00,1.71789,1.71826,1.71789,1.71826,6593435.0
2009-10-20 23:00:00,1.71814,1.71814,1.71783,1.71783,11454945.0
2009-10-20 23:01:00,1.71782,1.7179,1.71782,1.71788,14309854.0
2009-10-20 23:02:00,1.71806,1.71817,1.71803,1.71811,15583575.0
2009-10-20 23:03:00,1.71784,1.71794,1.71784,1.71792,15419860.0
2009-10-20 23:04:00,1.71802,1.71802,1.71771,1.71771,14246619.0
2009-10-20 23:05:00,1.71758,1.71758,1.71739,1.71739,48425360.0
2009-10-20 23:06:00,1.71744,1.71747,1.71722,1.71722,12603699.0
2009-10-20 23:07:00,1.71711,1.71742,1.71711,1.71742,6651891.0
2009-10-20 23:08:00,1.71751,1.71751,1.71738,1.71738,7996457.0
2009-10-20 23:09:00,1.71727,1.71742,1.71717,1.71742,5523761.0
2009-10-20 23:10:00,1.71735,1.71735,1.71681,1.71721,3743267.0
2009-10-20 23:11:00,1.71716,1.7175,1.71707,1.7175,15540635.0
2009-10-20 23:12:00,1.71768,1.71781,1.71765,1.71778,7086611.0
2009-10-20 23:13:00,1.71772,1.71841,1.71754,1.71841,8301460.0
2009-10-20 23:14:00,1.7185,1.71862,1.71848,1.71862,17918217.0
2009-10-20 23:15:00,1.71856,1.71883,1.71856,1.71883,17768908.0
2009-10-20 23:16:00,1.71882,1.71882,1.71865,1.71865,9100011.0
2009-10-20 23:17:00,1.71863,1.71884,1.71847,1.71884,8164224.0
2009-10-20 23:18:00,1.7189,1.71906,1.71888,1.71906,7493170.0
2009-10-20 23:19:00,1.71897,1.71897,1.7186,1.71871,10074696.0
2009-10-20 23:20:00,1.71865,1.71865,1.71846,1.71848,9981589.0
2009-10-20 23:21:00,1.71857,1.71857,1.71824,1.71854,5810649.0
2009-10-20 23:22:00,1.71856,1.71863,1.71856,1.71863,8057072.0
2009-10-20 23:23:00,1.71865,1.71891,1.71865,1.71891,8038004.0
2009-10-20 23:24:00,1.71875,1.71893,1.71864,1.71893,2209750.0
2009-10-20 23:25:00,1.71894,1.71922,1.71894,1.71906,6122927.0
2009-10-20 23:26:00,1.71908,1.71908,1.71884,1.71884,10163437.0
2009-10-20 23:27:00,1.71902,1.71906,1.71893,1.71897,8216908.0
2009-10-20 23:28:00,1.71892,1.71897,1.71887,1.71897,8493797.0
2009-10-20 23:29:00,1.71901,1.71908,1.71892,1.71908,6837260.0
2009-10-20 23:30:00,1.71899,1.71902,1.71884,1.71902,9800124.0
2009-10-20 23:31:00,1.71897,1.71908,1.71872,1.71882,7347667.0
2009-10-20 23:32:00,1.71886,1.71899,1.71873,1.71899,13893856.0
2009-10-20 23:33:00,1.7189,1.71897,1.71844,1.71893,12834153.0
2009-10-20 23:34:00,1.7188,1.71911,1.71876,1.71911,8741431.0
2009-10-20 23:35:00,1.71909,1.71909,1.71891,1.71903,7893277.0
2009-10-20 23:36:00,1.71923,1.71932,1.71908,1.71908,14330653.0
2009-10-20 23:37:00,1.71898,1.71905,1.71887,1.71887,6285152.0
2009-10-20 23:38:00,1.71899,1.71916,1.71894,1.71916,6794736.0
2009-10-20 23:39:00,1.71904,1.71904,1.71892,1.71895,43328600.0
2009-10-20 23:40:00,1.71904,1.71906,1.71898,1.71904,4982230.0
2009-10-20 23:41:00,1.71906,1.7193,1.71906,1.71921,11969850.0
2009-10-20 23:42:00,1.71923,1.71934,1.71915,1.71934,8617696.0
2009-10-20 23:43:00,1.71922,1.71936,1.71921,1.71922,11129856.0
2009-10-20 23:44:00,1.71924,1.71924,1.71882,1.71882,5563070.0
2009-10-20 23:45:00,1.71879,1.71899,1.71879,1.71899,12108292.0
2009-10-20 23:46:00,1.71909,1.71909,1.71891,1.71897,4281642.0
2009-10-20 23:47:00,1.71883,1.71883,1.71825,1.71825,6862142.0
2009-10-20 23:48:00,1.71835,1.71852,1.71829,1.71852,7645105.0
2009-10-20 23:49:00,1.71846,1.71854,1.71842,1.71842,23507445.0
2009-10-20 23:50:00,1.71852,1.71855,1.71845,1.71855,4418291.0
2009-10-20 23:51:00,1.71852,1.71877,1.71825,1.71877,6457685.0
2009-10-20 23:52:00,1.71881,1.71894,1.71879,1.71894,11138894.0
2009-10-20 23:53:00,1.71892,1.719,1.71884,1.71894,4235461.0
2009-10-20 23:54:00,1.71887,1.71895,1.71843,1.71862,11659807.0
2009-10-20 23:55:00,1.71871,1.71874,1.71863,1.71874,10732983.0
2009-10-20 23:56:00,1.71885,1.71895,1.71881,1.71881,33078990.0
2009-10-20 23:57:00,1.71873,1.71873,1.71863,1.71868,6896593.0
2009-10-20 23:58:00,1.71871,1.71885,1.71867,1.71873,7844071.0
2009-10-20 23:59:00,1.71864,1.71874,1.71864,1.71874,11577016.0
2009-10-21 00:00:00,1.71887,1.71891,1.71885,1.71889,13211415.0
2009-10-21 00:01:00,1.71876,1.71876,1.71853,1.71853,6545487.0
2009-10-21 00:02:00,1.71864,1.71871,1.71851,1.71857,9501791.0
2009-10-21 00:03:00,1.71842,1.71846,1.7184,1.71846,13231155.0
2009-10-21 00:04:00,1.71841,1.71842,1.71809,1.71841,8608402.0
2009-10-21 00:05:00,1.7184,1.71846,1.71822,1.71846,4067442.0
2009-10-21 00:06:00,1.71849,1.71863,1.71848,1.71848,12798605.0
2009-10-21 00:07:00,1.71832,1.71832,1.71823,1.71826,7572543.0
2009-10-21 00:08:00,1.71841,1.71848,1.71834,1.71834,7598098.0
2009-10-21 00:09:00,1.71842,1.71866,1.71842,1.71857,12203826.0
2009-10-21 00:10:00,1.71843,1.71854,1.71839,1.7184,16350359.0
2009-10-21 00:11:00,1.71836,1.71879,1.71836,1.71879,16124262.0
2009-10-21 00:12:00,1.71883,1.71893,1.71857,1.71887,7386480.0
2009-10-21 00:13:00,1.71889,1.71915,1.71889,1.71893,8451102.0
2009-10-21 00:14:00,1.71906,1.71914,1.71904,1.71911,7124791.0
2009-10-21 00:15:00,1.71902,1.71911,1.71902,1.71904,12757284.0
2009-10-21 00:16:00,1.71901,1.71901,1.71893,1.71893,5299645.0
2009-10-21 00:17:00,1.71871,1.71888,1.71868,1.71888,19529658.0
2009-10-21 00:18:00,1.7191,1.7191,1.71878,1.71879,7168435.0
2009-10-21 00:19:00,1.71869,1.71884,1.71869,1.71884,10076042.0
2009-10-21 00:20:00,1.71902,1.71902,1.71889,1.7189,7919735.0
2009-10-21 00:21:00,1.71889,1.71889,1.71867,1.71889,11853691.0
2009-10-21 00:22:00,1.71894,1.719,1.71887,1.71899,4979091.0
2009-10-21 00:23:00,1.71898,1.71907,1.71897,1.71905,8046763.0
2009-10-21 00:24:00,1.71897,1.71902,1.71892,1.71892,8915880.0
2009-10-21 00:25:00,1.71892,1.71893,1.71869,1.71873,4248628.0
2009-10-21 00:26:00,1.71888,1.71896,1.71884,1.71896,5822956.0
2009-10-21 00:27:00,1.71876,1.71889,1.71873,1.71889,25883560.0
2009-10-21 00:28:00,1.71903,1.71905,1.71893,1.71896,7381578.0
2009-10-21 00:29:00,1.71894,1.71894,1.7188,1.71894,6119886.0
2009-10-21 00:30:00,1.71894,1.71894,1.71888,1.71891,4923149.0
2009-10-21 00:31:00,1.71876,1.71885,1.71842,1.71885,8116882.0
2009-10-21 00:32:00,1.71876,1.71891,1.71872,1.71891,11775391.0
2009-10-21 00:33:00,1.71876,1.71889,1.71874,1.71889,27423340.0
2009-10-21 00:34:00,1.71899,1.71899,1.7188,1.71882,7489191.0
2009-10-21 00:35:00,1.71893,1.71896,1.71871,1.71884,7884423.0
2009-10-21 00:36:00,1.71893,1.71893,1.71861,1.71865,11072174.0
2009-10-21 00:37:00,1.71853,1.71863,1.71847,1.71863,7306837.0
2009-10-21 00:38:00,1.7186,1.7186,1.71848,1.71851,12565310.0
2009-10-21 00:39:00,1.71847,1.71869,1.71847,1.71859,18715501.0
2009-10-21 00:40:00,1.71872,1.71896,1.71855,1.71855,4547066.0
2009-10-21 00:41:00,1.71882,1.71882,1.71868,1.71868,7039788.0
2009-10-21 00:42:00,1.71876,1.71877,1.71868,1.71877,8723340.0
2009-10-21 00:43:00,1.71872,1.71872,1.71851,1.71851,7057443.0
2009-10-21 00:44:00,1.71869,1.7189,1.71833,1.71863,4069089.0
2009-10-21 00:45:00,1.71871,1.71886,1.71863,1.71886,4646225.0
2009-10-21 00:46:00,1.71855,1.7189,1.71855,1.71889,6330782.0
2009-10-21 00:47:00,1.71889,1.71889,1.71873,1.71885,3855620.0
2009-10-21 00:48:00,1.71886,1.71886,1.7186,1.71875,4445198.0
2009-10-21 00:49:00,1.7187,1.71874,1.71867,1.71874,5157663.0
2009-10-21 00:50:00,1.71875,1.71875,1.71862,1.71863,9882073.0
2009-10-21 00:51:00,1.71853,1.71873,1.71842,1.71842,10936104.0
2009-10-21 00:52:00,1.71875,1.71888,1.71875,1.71886,5089799.0
2009-10-21 00:53:00,1.71878,1.71884,1.71867,1.71867,5879652.0
2009-10-21 00:54:00,1.71874,1.71874,1.71845,1.71855,5724700.0
2009-10-21 00:55:00,1.71842,1.71846,1.71829,1.71846,4115432.0
2009-10-21 00:56:00,1.71846,1.71846,1.7183,1.7183,4059234.0
2009-10-21 00:57:00,1.71824,1.7186,1.71824,1.7186,27252687.0
2009-10-21 00:58:00,1.7187,1.7187,1.71848,1.71851,6536288.0
2009-10-21 00:59:00,1.71855,1.71867,1.71855,1.71857,8786037.0
2009-10-21 01:00:00,1.71858,1.71858,1.71849,1.71852,5122728.0
2009-10-21 01:01:00,1.7185,1.71852,1.71836,1.71847,2886176.0
2009-10-21 01:02:00,1.71839,1.71842,1.71824,1.7183,6903135.0
2009-10-21 01:03:00,1.71832,1.71838,1.71832,1.71838,16392924.0
2009-10-21 01:04:00,1.71837,1.71837,1.71819,1.71826,6961922.0
2009-10-21 01:05:00,1.71828,1.7183,1.718,1.7183,11256102.0
2009-10-21 01:06:00,1.71832,1.71839,1.71823,1.71832,9134392.0
2009-10-21 01:07:00,1.71828,1.71829,1.71822,1.71825,16299384.0
2009-10-21 01:08:00,1.71823,1.71823,1.71808,1.71808,11032766.0
2009-10-21 01:09:00,1.71786,1.718,1.71776,1.71776,4957064.0
2009-10-21 01:10:00,1.71769,1.71782,1.71769,1.71782,3845688.0
2009-10-21 01:11:00,1.71782,1.71797,1.71777,1.71797,11646393.0
2009-10-21 01:12:00,1.71801,1.71802,1.71783,1.71783,7710787.0
2009-10-21 01:13:00,1.71779,1.71779,1.71761,1.71761,20471961.0
2009-10-21 01:14:00,1.71752,1.71756,1.71745,1.71752,4132689.0
2009-10-21 01:15:00,1.71745,1.7176,1.71738,1.7176,6586591.0
2009-10-21 01:16:00,1.71767,1.71782,1.71765,1.71782,8606811.0
2009-10-21 01:17:00,1.7177,1.71789,1.7177,1.71789,11641943.0
2009-10-21 01:18:00,1.71801,1.71806,1.71788,1.71788,7316606.0
2009-10-21 01:19:00,1.71786,1.71786,1.71767,1.71767,11827872.0
2009-10-21 01:20:00,1.71764,1.71779,1.71718,1.71779,6677317.0
2009-10-21 01:21:00,1.7178,1.71804,1.7178,1.71804,11115488.0
2009-10-21 01:22:00,1.71795,1.71795,1.7178,1.7178,5842716.0
2009-10-21 01:23:00,1.71781,1.71791,1.71781,1.71791,9344055.0
2009-10-21 01:24:00,1.71791,1.71803,1.71787,1.71787,6850636.0
2009-10-21 01:25:00,1.71805,1.71816,1.71805,1.71807,22093272.0
2009-10-21 01:26:00,1.71806,1.71806,1.71782,1.7179,4883526.0
2009-10-21 01:27:00,1.71781,1.71796,1.71772,1.7179,8598364.0
2009-10-21 01:28:00,1.71796,1.71805,1.71796,1.71805,7273518.0
2009-10-21 01:29:00,1.71805,1.71807,1.71791,1.71805,13671564.0
2009-10-21 01:30:00,1.71797,1.718,1.71772,1.718,10349115.0
2009-10-21 01:31:00,1.71805,1.71817,1.71789,1.71817,7863168.0
2009-10-21 01:32:00,1.71817,1.71824,1.71807,1.71809,3470059.0
2009-10-21 01:33:00,1.71803,1.71803,1.71787,1.71791,14466762.0
2009-10-21 01:34:00,1.7179,1.7179,1.71736,1.71736,8047765.0
2009-10-21 01:35:00,1.71782,1.71795,1.71782,1.71795,18641190.0
2009-10-21 01:36:00,1.71796,1.71815,1.71796,1.71815,8264796.0
2009-10-21 01:37:00,1.71817,1.71818,1.71795,1.71795,35884695.0
2009-10-21 01:38:00,1.71795,1.71797,1.71782,1.71782,10663974.0
2009-10-21 01:39:00,1.71788,1.71793,1.71772,1.71792,3592033.0
2009-10-21 01:40:00,1.7179,1.71796,1.71788,1.71796,4282811.0
2009-10-21 01:41:00,1.71783,1.71783,1.71749,1.71749,15325450.0
2009-10-21 01:42:00,1.71739,1.71741,1.71724,1.7173,7579671.0
2009-10-21 01:43:00,1.71745,1.71763,1.71745,1.71763,9332997.0
2009-10-21 01:44:00,1.71769,1.71769,1.71738,1.71738,10089290.0
2009-10-21 01:45:00,1.71741,1.71751,1.71735,1.71749,10528816.0
2009-10-21 01:46:00,1.71758,1.71772,1.71758,1.71772,7764284.0
2009-10-21 01:47:00,1.71771,1.71782,1.71771,1.71782,11104202.0
2009-10-21 01:48:00,1.71782,1.71802,1.71782,1.71802,4032016.0
2009-10-21 01:49:00,1.71793,1.71816,1.71793,1.71816,9602967.0
2009-10-21 01:50:00,1.71816,1.71823,1.71783,1.71783,14936122.0
2009-10-21 01:51:00,1.71786,1.71794,1.71773,1.71794,15785320.0
2009-10-21 01:52:00,1.71796,1.71808,1.71786,1.71804,7151186.0
2009-10-21 01:53:00,1.71807,1.71811,1.71792,1.71792,11719848.0
2009-10-21 01:54:00,1.71788,1.71788,1.71768,1.71779,4039370.0
2009-10-21 01:55:00,1.71774,1.71774,1.71752,1.71752,8692092.0
2009-10-21 01:56:00,1.7176,1.71776,1.71748,1.71776,8717631.0
2009-10-21 01:57:00,1.71781,1.71788,1.71769,1.71769,12114900.0
2009-10-21 01:58:00,1.71774,1.71794,1.71754,1.71794,6786338.0
2009-10-21 01:59:00,1.71794,1.7184,1.71794,1.7184,11086866.0
2009-10-21 02:00:00,1.71746,1.71746,1.71732,1.71738,11086866.0
2009-10-21 02:01:00,1.71743,1.71762,1.71725,1.71762,6397981.0
2009-10-21 02:02:00,1.71765,1.71771,1.71754,1.7177,13188438.0
2009-10-21 02:03:00,1.71774,1.71783,1.71765,1.71783,8980768.0
2009-10-21 02:04:00,1.7178,1.7178,1.71766,1.71772,9289395.0
2009-10-21 02:05:00,1.71778,1.71779,1.71768,1.71776,4196312.0
2009-10-21 02:06:00,1.71773,1.71778,1.71767,1.71778,11949276.0
2009-10-21 02:07:00,1.71799,1.7183,1.71799,1.71824,7426718.0
2009-10-21 02:08:00,1.71829,1.71836,1.71824,1.71824,16383300.0
2009-10-21 02:09:00,1.71821,1.71855,1.71821,1.71855,16478510.0
2009-10-21 02:10:00,1.71863,1.71863,1.71845,1.71845,10475584.0
2009-10-21 02:11:00,1.71857,1.71861,1.71839,1.71839,4185629.0
2009-10-21 02:12:00,1.71831,1.71848,1.71828,1.71838,11515298.0
2009-10-21 02:13:00,1.71841,1.71844,1.71825,1.71825,7904188.0
2009-10-21 02:14:00,1.71821,1.71829,1.71811,1.71827,11173528.0
2009-10-21 02:15:00,1.7182,1.71824,1.71808,1.71808,9537992.0
2009-10-21 02:16:00,1.7181,1.71849,1.7181,1.71849,9264440.0
2009-10-21 02:17:00,1.71849,1.71882,1.71849,1.71882,6984585.0
2009-10-21 02:18:00,1.71891,1.71891,1.71866,1.71876,16425990.0
2009-10-21 02:19:00,1.71887,1.71894,1.71885,1.71885,4619578.0
2009-10-21 02:20:00,1.71893,1.71897,1.71891,1.71895,3352340.0
2009-10-21 02:21:00,1.71882,1.719,1.71882,1.719,11694235.0
2009-10-21 02:22:00,1.71902,1.71916,1.719,1.71906,37626820.0
2009-10-21 02:23:00,1.71906,1.71909,1.71898,1.71903,9004028.0
2009-10-21 02:24:00,1.71901,1.71927,1.71901,1.71904,20666505.0
2009-10-21 02:25:00,1.71866,1.71916,1.71866,1.71891,8138922.0
2009-10-21 02:26:00,1.71894,1.71911,1.71894,1.71911,13449946.0
2009-10-21 02:27:00,1.71913,1.71922,1.71905,1.71922,3658084.0
2009-10-21 02:28:00,1.71947,1.71955,1.71936,1.71944,8530233.0
2009-10-21 02:29:00,1.71951,1.71967,1.71951,1.71963,11220987.0
2009-10-21 02:30:00,1.71965,1.71969,1.7196,1.71969,15012147.0
2009-10-21 02:31:00,1.71975,1.71986,1.71975,1.71977,6876721.0
2009-10-21 02:32:00,1.71974,1.71977,1.71971,1.71973,7973260.0
2009-10-21 02:33:00,1.71992,1.71993,1.71979,1.71991,4922413.0
2009-10-21 02:34:00,1.71991,1.71997,1.71987,1.71997,24053640.0
2009-10-21 02:35:00,1.71981,1.71984,1.71973,1.71973,6475693.0
2009-10-21 02:36:00,1.71971,1.71978,1.71964,1.71964,9737445.0
2009-10-21 02:37:00,1.7196,1.7196,1.71947,1.71956,6364613.0
2009-10-21 02:38:00,1.71956,1.71982,1.71956,1.71975,10362157.0
2009-10-21 02:39:00,1.71968,1.71968,1.71913,1.71952,6418644.0
2009-10-21 02:40:00,1.71951,1.71966,1.71947,1.71966,12182400.0
2009-10-21 02:41:00,1.71968,1.71968,1.71951,1.71958,6689162.0
2009-10-21 02:42:00,1.71959,1.71964,1.71929,1.71929,11273305.0
2009-10-21 02:43:00,1.71943,1.71949,1.71934,1.71934,9350147.0
2009-10-21 02:44:00,1.71927,1.7193,1.71913,1.71919,6527840.0
2009-10-21 02:45:00,1.71926,1.71939,1.71925,1.71934,3830109.0
2009-10-21 02:46:00,1.7195,1.71963,1.7195,1.7196,20420910.0
2009-10-21 02:47:00,1.71947,1.71952,1.71937,1.71937,8058091.0
2009-10-21 02:48:00,1.71935,1.71944,1.7193,1.7193,12395053.0
2009-10-21 02:49:00,1.71926,1.71945,1.7192,1.71945,4140936.0
2009-10-21 02:50:00,1.71953,1.71953,1.71927,1.71927,5401030.0
2009-10-21 02:51:00,1.71934,1.71934,1.71909,1.71909,10769978.0
2009-10-21 02:52:00,1.71908,1.7191,1.71894,1.71895,16110876.0
2009-10-21 02:53:00,1.71896,1.71906,1.71888,1.71906,9360927.0
2009-10-21 02:54:00,1.71901,1.71901,1.71874,1.71879,12160872.0
2009-10-21 02:55:00,1.7187,1.71885,1.71848,1.71885,7270938.0
2009-10-21 02:56:00,1.71888,1.7189,1.71883,1.7189,15349176.0
2009-10-21 02:57:00,1.71889,1.71896,1.71877,1.71895,6382926.0
2009-10-21 02:58:00,1.719,1.719,1.71877,1.71881,3186681.0
2009-10-21 02:59:00,1.71873,1.71873,1.71847,1.71872,5273009.0
2009-10-21 03:00:00,1.71876,1.71883,1.71861,1.7188,9476904.0
2009-10-21 03:01:00,1.71875,1.71882,1.71866,1.71879,7253677.0
2009-10-21 03:02:00,1.71876,1.71886,1.71876,1.7188,27017634.0
2009-10-21 03:03:00,1.71891,1.719,1.71891,1.71899,4132377.0
2009-10-21 03:04:00,1.71882,1.71882,1.71848,1.7188,3943496.0
2009-10-21 03:05:00,1.719,1.71903,1.71886,1.71898,6248308.0
2009-10-21 03:06:00,1.71887,1.71894,1.71884,1.71887,5483215.0
2009-10-21 03:07:00,1.71894,1.71901,1.7188,1.71897,5082411.0
2009-10-21 03:08:00,1.71865,1.71898,1.7186,1.7186,11703880.0
2009-10-21 03:09:00,1.71853,1.71853,1.71844,1.71851,10615612.0
2009-10-21 03:10:00,1.71843,1.71845,1.71837,1.71837,4724867.0
2009-10-21 03:11:00,1.71833,1.71833,1.71806,1.71806,4047344.0
2009-10-21 03:12:00,1.71802,1.71809,1.71799,1.71809,3915526.0
2009-10-21 03:13:00,1.71817,1.71835,1.71784,1.71784,6097257.0
2009-10-21 03:14:00,1.71815,1.71815,1.71796,1.71796,4641582.0
2009-10-21 03:15:00,1.71774,1.71796,1.71739,1.71796,4249259.0
2009-10-21 03:16:00,1.71804,1.71837,1.71804,1.71837,7004208.0
2009-10-21 03:17:00,1.71837,1.71837,1.71822,1.71822,8475845.0
2009-10-21 03:18:00,1.71802,1.71807,1.7179,1.71807,7255269.0
2009-10-21 03:19:00,1.71792,1.71846,1.71792,1.71808,4897217.0
2009-10-21 03:20:00,1.71804,1.71804,1.71789,1.71793,17208078.0
2009-10-21 03:21:00,1.7181,1.71823,1.7181,1.71823,13773223.0
2009-10-21 03:22:00,1.71822,1.71823,1.718,1.718,7127923.0
2009-10-21 03:23:00,1.71807,1.71819,1.71798,1.71816,11135647.0
2009-10-21 03:24:00,1.71792,1.71792,1.71771,1.71789,8532000.0
2009-10-21 03:25:00,1.71784,1.71811,1.71784,1.71811,7574785.0
2009-10-21 03:26:00,1.71803,1.71803,1.71793,1.71795,24971170.0
2009-10-21 03:27:00,1.71811,1.7182,1.71804,1.7181,11454660.0
2009-10-21 03:28:00,1.71818,1.71818,1.71776,1.71803,7390405.0
2009-10-21 03:29:00,1.7181,1.71813,1.7181,1.71813,5769669.0
2009-10-21 03:30:00,1.71811,1.71823,1.71806,1.71816,5769669.0
2009-10-21 03:31:00,1.7181,1.7181,1.71802,1.71805,6843031.0
2009-10-21 03:32:00,1.71802,1.71811,1.71802,1.71804,24816450.0
2009-10-21 03:33:00,1.71813,1.71813,1.71801,1.71807,5367273.0
2009-10-21 03:34:00,1.71793,1.7181,1.71791,1.71796,4078942.0
2009-10-21 03:35:00,1.71799,1.71801,1.71785,1.7179,8228778.0
2009-10-21 03:36:00,1.71787,1.71787,1.71767,1.71767,7735041.0
2009-10-21 03:37:00,1.71776,1.71778,1.71766,1.71767,4783908.0
2009-10-21 03:38:00,1.71758,1.71758,1.71735,1.71743,11946876.0
2009-10-21 03:39:00,1.71741,1.71743,1.71729,1.71743,7750012.0
2009-10-21 03:40:00,1.71725,1.71725,1.71716,1.71725,9570718.0
2009-10-21 03:41:00,1.71747,1.71761,1.71747,1.71761,6601986.0
2009-10-21 03:42:00,1.7175,1.7175,1.71735,1.71735,19184346.0
2009-10-21 03:43:00,1.71741,1.71741,1.71715,1.71739,5189116.0
2009-10-21 03:44:00,1.71736,1.71736,1.71688,1.71695,12752192.0
2009-10-21 03:45:00,1.71699,1.717,1.71686,1.717,7885769.0
2009-10-21 03:46:00,1.71696,1.7172,1.71696,1.71701,7911531.0
2009-10-21 03:47:00,1.71693,1.717,1.71659,1.71685,7092157.0
2009-10-21 03:48:00,1.71685,1.71704,1.71669,1.71669,17752132.0
2009-10-21 03:49:00,1.71669,1.71673,1.71658,1.71658,16819628.0
2009-10-21 03:50:00,1.71671,1.71681,1.71663,1.71663,12169751.0
2009-10-21 03:51:00,1.71657,1.71671,1.71657,1.71667,7190403.0
2009-10-21 03:52:00,1.71657,1.71668,1.71657,1.71658,7652898.0
2009-10-21 03:53:00,1.71662,1.71671,1.71647,1.71653,13172710.0
2009-10-21 03:54:00,1.7167,1.71694,1.7167,1.71694,3780150.0
2009-10-21 03:55:00,1.7169,1.71698,1.71665,1.71698,8767979.0
2009-10-21 03:56:00,1.71705,1.7175,1.71705,1.7175,13575990.0
2009-10-21 03:57:00,1.71772,1.71799,1.7176,1.71799,9003875.0
2009-10-21 03:58:00,1.71795,1.71813,1.71795,1.71813,6866860.0
2009-10-21 03:59:00,1.71819,1.71827,1.71819,1.71827,14020394.0
2009-10-21 04:00:00,1.71822,1.7184,1.71813,1.7184,10841928.0
2009-10-21 04:01:00,1.71848,1.71848,1.71832,1.71835,8192242.0
2009-10-21 04:02:00,1.71835,1.71844,1.71833,1.71833,7162320.0
2009-10-21 04:03:00,1.71845,1.7185,1.71831,1.71844,30305992.0
2009-10-21 04:04:00,1.71848,1.7186,1.71843,1.71858,11000290.0
2009-10-21 04:05:00,1.71847,1.71865,1.71821,1.71857,11669144.0
2009-10-21 04:06:00,1.71874,1.71915,1.71873,1.71915,4228696.0
2009-10-21 04:07:00,1.71938,1.7195,1.71938,1.71941,11924735.0
2009-10-21 04:08:00,1.71934,1.71934,1.71883,1.71923,6334169.0
2009-10-21 04:09:00,1.71931,1.71931,1.71917,1.71917,4135815.0
2009-10-21 04:10:00,1.71909,1.71918,1.71909,1.71918,21491548.0
2009-10-21 04:11:00,1.71934,1.71948,1.7193,1.71941,7274124.0
2009-10-21 04:12:00,1.71938,1.71969,1.71938,1.71969,6744787.0
2009-10-21 04:13:00,1.71982,1.71984,1.71968,1.71984,4614834.0
2009-10-21 04:14:00,1.71973,1.71975,1.71963,1.71975,13233108.0
2009-10-21 04:15:00,1.71979,1.7198,1.71968,1.71968,5282065.0
2009-10-21 04:16:00,1.7194,1.7194,1.71884,1.71902,11620224.0
2009-10-21 04:17:00,1.71923,1.71923,1.71892,1.71894,7930882.0
2009-10-21 04:18:00,1.71889,1.71906,1.71885,1.71885,11784827.0
2009-10-21 04:19:00,1.7189,1.7189,1.7188,1.71881,5341728.0
2009-10-21 04:20:00,1.71874,1.71874,1.71836,1.71867,44181300.0
2009-10-21 04:21:00,1.71893,1.71917,1.71893,1.71896,7017182.0
2009-10-21 04:22:00,1.71886,1.71892,1.71882,1.71882,6540904.0
2009-10-21 04:23:00,1.71877,1.71887,1.71875,1.71887,14386761.0
2009-10-21 04:24:00,1.71876,1.71905,1.7187,1.71905,7817447.0
2009-10-21 04:25:00,1.71911,1.71918,1.71899,1.71911,8218722.0
2009-10-21 04:26:00,1.71926,1.71929,1.71875,1.71929,13098746.0
2009-10-21 04:27:00,1.71942,1.71951,1.7193,1.71936,13257497.0
2009-10-21 04:28:00,1.71916,1.71916,1.71877,1.71898,7442183.0
2009-10-21 04:29:00,1.71904,1.71923,1.71896,1.71923,9202859.0
2009-10-21 04:30:00,1.71939,1.71951,1.71921,1.71951,6997501.0
2009-10-21 04:31:00,1.71957,1.7196,1.71949,1.71949,8046418.0
2009-10-21 04:32:00,1.71944,1.71944,1.7192,1.7194,8028244.0
2009-10-21 04:33:00,1.71925,1.71948,1.71925,1.71942,9568289.0
2009-10-21 04:34:00,1.71929,1.71929,1.71911,1.71911,6730710.0
2009-10-21 04:35:00,1.71927,1.71939,1.71901,1.71901,2254846.0
2009-10-21 04:36:00,1.71892,1.71892,1.71857,1.71859,7436402.0
2009-10-21 04:37:00,1.71877,1.71905,1.71877,1.71905,8516089.0
2009-10-21 04:38:00,1.71902,1.71902,1.7187,1.71882,5569489.0
2009-10-21 04:39:00,1.71869,1.71882,1.71861,1.71862,10287115.0
2009-10-21 04:40:00,1.7186,1.71868,1.71836,1.71836,11089372.0
2009-10-21 04:41:00,1.7184,1.71865,1.71818,1.71865,6918262.0
2009-10-21 04:42:00,1.71868,1.71868,1.71839,1.71847,7741536.0
2009-10-21 04:43:00,1.71851,1.71863,1.7185,1.71861,9263040.0
2009-10-21 04:44:00,1.71865,1.71879,1.71859,1.71872,17418791.0
2009-10-21 04:45:00,1.71886,1.71891,1.71873,1.71886,19429861.0
2009-10-21 04:46:00,1.71884,1.71892,1.71848,1.71883,8495153.0
2009-10-21 04:47:00,1.71895,1.71897,1.71866,1.71866,6547128.0
2009-10-21 04:48:00,1.71857,1.71883,1.7185,1.71873,14904223.0
2009-10-21 04:49:00,1.71893,1.71912,1.71869,1.71907,3638833.0
2009-10-21 04:50:00,1.71908,1.71908,1.71861,1.71861,5022969.0
2009-10-21 04:51:00,1.71867,1.71879,1.71863,1.71879,7864336.0
2009-10-21 04:52:00,1.7187,1.71879,1.71852,1.71852,6871788.0
2009-10-21 04:53:00,1.71871,1.71871,1.71842,1.71842,12301095.0
2009-10-21 04:54:00,1.71833,1.71833,1.71826,1.71827,44631660.0
2009-10-21 04:55:00,1.71843,1.71872,1.71843,1.71872,13755546.0
2009-10-21 04:56:00,1.71855,1.71855,1.71832,1.71832,15186000.0
2009-10-21 04:57:00,1.71851,1.71851,1.71839,1.71848,17068537.0
2009-10-21 04:58:00,1.71828,1.71829,1.71809,1.71812,15805010.0
2009-10-21 04:59:00,1.71824,1.71845,1.71824,1.7183,11592899.0
2009-10-21 05:00:00,1.71827,1.71833,1.71825,1.71833,6083626.0
2009-10-21 05:01:00,1.71836,1.71838,1.7183,1.71831,4011834.0
2009-10-21 05:02:00,1.71837,1.7184,1.71798,1.71833,9463853.0
2009-10-21 05:03:00,1.71832,1.71844,1.71823,1.71843,24227581.0
2009-10-21 05:04:00,1.71859,1.71871,1.71859,1.71866,10156780.0
2009-10-21 05:05:00,1.71871,1.71871,1.71847,1.71847,9587177.0
2009-10-21 05:06:00,1.71835,1.71835,1.71804,1.71804,7733848.0
2009-10-21 05:07:00,1.71789,1.71797,1.71778,1.71797,4724077.0
2009-10-21 05:08:00,1.71787,1.71811,1.71787,1.71806,3735949.0
2009-10-21 05:09:00,1.71798,1.71817,1.71792,1.71817,4882798.0
2009-10-21 05:10:00,1.71825,1.71834,1.71825,1.71827,15164675.0
2009-10-21 05:11:00,1.71819,1.71822,1.71805,1.71805,6720624.0
2009-10-21 05:12:00,1.71802,1.71804,1.71794,1.71804,7222511.0
2009-10-21 05:13:00,1.71808,1.71823,1.71807,1.71823,6641539.0
2009-10-21 05:14:00,1.71825,1.71863,1.71822,1.71863,2610843.0
2009-10-21 05:15:00,1.7186,1.71869,1.71848,1.71848,7017626.0
2009-10-21 05:16:00,1.7184,1.71846,1.71812,1.71842,3811660.0
2009-10-21 05:17:00,1.71833,1.71841,1.71833,1.71838,7442441.0
2009-10-21 05:18:00,1.71811,1.71818,1.71761,1.71818,9237336.0
2009-10-21 05:19:00,1.71839,1.7185,1.71834,1.71838,7018077.0
2009-10-21 05:20:00,1.71815,1.71815,1.7176,1.71787,13253125.0
2009-10-21 05:21:00,1.71799,1.7183,1.71799,1.7183,8580536.0
2009-10-21 05:22:00,1.71832,1.71832,1.71815,1.71819,7975386.0
2009-10-21 05:23:00,1.71825,1.71835,1.71818,1.71835,3530717.0
2009-10-21 05:24:00,1.71823,1.71832,1.71819,1.71823,11032305.0
2009-10-21 05:25:00,1.71825,1.71825,1.71774,1.71816,13274386.0
2009-10-21 05:26:00,1.71812,1.71818,1.71804,1.7181,6968084.0
2009-10-21 05:27:00,1.71821,1.71827,1.71805,1.71825,10129695.0
2009-10-21 05:28:00,1.71829,1.71838,1.71816,1.71838,8096895.0
2009-10-21 05:29:00,1.71827,1.71841,1.71818,1.71819,6461298.0
2009-10-21 05:30:00,1.71809,1.71818,1.71775,1.71779,9184469.0
2009-10-21 05:31:00,1.71811,1.7184,1.71811,1.7184,11953384.0
2009-10-21 05:32:00,1.71836,1.71867,1.71836,1.7186,13100751.0
2009-10-21 05:33:00,1.71872,1.71903,1.71872,1.71875,14319725.0
2009-10-21 05:34:00,1.71863,1.71863,1.71848,1.71859,5406544.0
2009-10-21 05:35:00,1.71875,1.71906,1.71875,1.71906,6491792.0
2009-10-21 05:36:00,1.71897,1.71897,1.71882,1.71885,16211040.0
2009-10-21 05:37:00,1.71852,1.71904,1.71852,1.71902,7533841.0
2009-10-21 05:38:00,1.71912,1.71935,1.71911,1.71919,14279117.0
2009-10-21 05:39:00,1.71928,1.71939,1.71791,1.71939,7035071.0
2009-10-21 05:40:00,1.71903,1.71943,1.71891,1.71891,16122537.0
2009-10-21 05:41:00,1.71914,1.71943,1.71914,1.71937,4811482.0
2009-10-21 05:42:00,1.71953,1.71969,1.71953,1.71963,7392802.0
2009-10-21 05:43:00,1.71966,1.7197,1.7193,1.71964,10193021.0
2009-10-21 05:44:00,1.71953,1.71953,1.7193,1.71931,12203158.0
2009-10-21 05:45:00,1.71926,1.71926,1.71893,1.71893,7541120.0
2009-10-21 05:46:00,1.71888,1.71888,1.71853,1.71874,5129405.0
2009-10-21 05:47:00,1.71877,1.71888,1.71874,1.71888,6978277.0
2009-10-21 05:48:00,1.7188,1.719,1.71846,1.719,11009830.0
2009-10-21 05:49:00,1.71857,1.71857,1.71843,1.71843,6993000.0
2009-10-21 05:50:00,1.71876,1.7188,1.71862,1.71862,6385752.0
2009-10-21 05:51:00,1.71855,1.71855,1.71844,1.71855,12915080.0
2009-10-21 05:52:00,1.71864,1.71907,1.71864,1.71907,6048424.0
2009-10-21 05:53:00,1.71928,1.71949,1.71927,1.71949,8103894.0
2009-10-21 05:54:00,1.71956,1.7196,1.71948,1.71953,6605392.0
2009-10-21 05:55:00,1.71956,1.71973,1.71956,1.71973,6867281.0
2009-10-21 05:56:00,1.71945,1.71983,1.71942,1.71983,4435429.0
2009-10-21 05:57:00,1.71976,1.72,1.71976,1.72,11920695.0
2009-10-21 05:58:00,1.71994,1.71994,1.71977,1.71977,4699954.0
2009-10-21 05:59:00,1.71981,1.71991,1.71975,1.71991,7335003.0
2009-10-21 06:00:00,1.71989,1.71991,1.71963,1.71969,6740517.0
2009-10-21 06:01:00,1.71968,1.71978,1.7194,1.71956,12964079.0
2009-10-21 06:02:00,1.71965,1.72024,1.71957,1.71957,13355862.0
2009-10-21 06:03:00,1.72011,1.7202,1.72006,1.72006,5530833.0
2009-10-21 06:04:00,1.7201,1.72029,1.7201,1.72029,4120556.0
2009-10-21 06:05:00,1.7203,1.72049,1.7202,1.7202,4592814.0
2009-10-21 06:06:00,1.72011,1.72028,1.72011,1.72028,8563968.0
2009-10-21 06:07:00,1.72025,1.72036,1.72019,1.72036,8767849.0
2009-10-21 06:08:00,1.72049,1.72059,1.72049,1.72058,11473179.0
2009-10-21 06:09:00,1.72053,1.72063,1.72042,1.72063,6055434.0
2009-10-21 06:10:00,1.72071,1.72089,1.72053,1.72089,17780550.0
2009-10-21 06:11:00,1.72096,1.72135,1.72096,1.72135,7845919.0
2009-10-21 06:12:00,1.72119,1.72138,1.72119,1.72135,14977968.0
2009-10-21 06:13:00,1.72149,1.72149,1.72091,1.72122,12757966.0
2009-10-21 06:14:00,1.72106,1.72106,1.72086,1.7209,8217465.0
2009-10-21 06:15:00,1.72102,1.72127,1.72102,1.72127,4920204.0
2009-10-21 06:16:00,1.72121,1.72125,1.72102,1.72102,7178717.0
2009-10-21 06:17:00,1.72092,1.72111,1.72086,1.72111,17194912.0
2009-10-21 06:18:00,1.72115,1.72118,1.721,1.721,12033642.0
2009-10-21 06:19:00,1.72091,1.72107,1.72091,1.72096,33565368.0
2009-10-21 06:20:00,1.72097,1.72114,1.72084,1.72114,3242365.0
2009-10-21 06:21:00,1.72107,1.72107,1.72041,1.72041,20726122.0
2009-10-21 06:22:00,1.72022,1.72023,1.72019,1.7202,8429830.0
2009-10-21 06:23:00,1.7203,1.7204,1.72027,1.72035,6901790.0
2009-10-21 06:24:00,1.72045,1.72045,1.72013,1.72013,12340902.0
2009-10-21 06:25:00,1.72029,1.72044,1.72025,1.72044,8640033.0
2009-10-21 06:26:00,1.72038,1.72063,1.72038,1.72063,7029390.0
2009-10-21 06:27:00,1.72067,1.7207,1.72064,1.72064,5933933.0
2009-10-21 06:28:00,1.72054,1.7207,1.72054,1.72065,14917913.0
2009-10-21 06:29:00,1.72066,1.72073,1.72051,1.72073,13066150.0
2009-10-21 06:30:00,1.72075,1.72089,1.72075,1.72083,7018296.0
2009-10-21 06:31:00,1.72081,1.72138,1.72081,1.72127,6595639.0
2009-10-21 06:32:00,1.72125,1.72147,1.72125,1.72147,2879875.0
2009-10-21 06:33:00,1.72159,1.72159,1.72148,1.72148,9877011.0
2009-10-21 06:34:00,1.7214,1.7214,1.72101,1.72101,8585202.0
2009-10-21 06:35:00,1.72098,1.7211,1.72076,1.72099,6847842.0
2009-10-21 06:36:00,1.72104,1.72107,1.72087,1.72107,4350468.0
2009-10-21 06:37:00,1.72111,1.72121,1.72103,1.7212,10488674.0
2009-10-21 06:38:00,1.72108,1.72108,1.72089,1.72089,11287830.0
2009-10-21 06:39:00,1.72095,1.72095,1.72076,1.72076,12524940.0
2009-10-21 06:40:00,1.7209,1.72114,1.7209,1.72113,18063522.0
2009-10-21 06:41:00,1.72116,1.72127,1.72108,1.72124,11299324.0
2009-10-21 06:42:00,1.72127,1.72134,1.72127,1.7213,4097619.0
2009-10-21 06:43:00,1.7212,1.72132,1.72106,1.72132,9554466.0
2009-10-21 06:44:00,1.7214,1.72151,1.72109,1.72151,3592708.0
2009-10-21 06:45:00,1.72147,1.72213,1.72147,1.72213,43039886.0
2009-10-21 06:46:00,1.72233,1.72247,1.72227,1.72227,7913534.0
2009-10-21 06:47:00,1.7221,1.7221,1.72174,1.72174,7924604.0
2009-10-21 06:48:00,1.7218,1.72195,1.7218,1.72192,5828076.0
2009-10-21 06:49:00,1.72191,1.72191,1.72161,1.72161,20402234.0
2009-10-21 06:50:00,1.72169,1.72169,1.7216,1.72168,24082938.0
2009-10-21 06:51:00,1.72189,1.72196,1.72178,1.72192,6510151.0
2009-10-21 06:52:00,1.72192,1.72197,1.7218,1.7218,8086113.0
2009-10-21 06:53:00,1.72174,1.72184,1.7216,1.72184,2756843.0
2009-10-21 06:54:00,1.72176,1.72191,1.72176,1.72189,5687312.0
2009-10-21 06:55:00,1.72186,1.72189,1.72166,1.7218,11261181.0
2009-10-21 06:56:00,1.72186,1.72201,1.72186,1.72201,13269314.0
2009-10-21 06:57:00,1.722,1.72205,1.72186,1.72203,8321680.0
2009-10-21 06:58:00,1.72192,1.72192,1.72143,1.72143,5601775.0
2009-10-21 06:59:00,1.72152,1.72159,1.72142,1.72155,7159195.0
2009-10-21 07:00:00,1.72153,1.72153,1.72136,1.72151,8958726.0
2009-10-21 07:01:00,1.72158,1.72158,1.72138,1.72138,7831600.0
2009-10-21 07:02:00,1.7214,1.72142,1.72132,1.72142,3569754.0
2009-10-21 07:03:00,1.7213,1.72149,1.7213,1.72148,11995600.0
2009-10-21 07:04:00,1.72154,1.72163,1.72149,1.72149,10610952.0
2009-10-21 07:05:00,1.72141,1.72141,1.72123,1.72136,9914001.0
2009-10-21 07:06:00,1.72139,1.72154,1.72139,1.72154,4999296.0
2009-10-21 07:07:00,1.72158,1.7216,1.72144,1.72153,3942909.0
2009-10-21 07:08:00,1.72142,1.72143,1.72134,1.72143,6704253.0
2009-10-21 07:09:00,1.72126,1.72136,1.72085,1.72085,19466412.0
2009-10-21 07:10:00,1.72084,1.72084,1.72058,1.72058,17645040.0
2009-10-21 07:11:00,1.72049,1.72049,1.72023,1.72023,5751896.0
2009-10-21 07:12:00,1.72017,1.72025,1.72017,1.72017,5328758.0
2009-10-21 07:13:00,1.72009,1.72009,1.71992,1.72,7454214.0
2009-10-21 07:14:00,1.71984,1.71984,1.71939,1.7198,4066690.0
2009-10-21 07:15:00,1.7199,1.72007,1.7199,1.72007,20400048.0
2009-10-21 07:16:00,1.71995,1.71998,1.71959,1.71959,3867297.0
2009-10-21 07:17:00,1.71952,1.7196,1.71948,1.7196,15504135.0
2009-10-21 07:18:00,1.7197,1.71985,1.71959,1.71985,9117030.0
2009-10-21 07:19:00,1.71982,1.71982,1.71954,1.71954,6664927.0
2009-10-21 07:20:00,1.71955,1.71962,1.71931,1.71931,9825420.0
2009-10-21 07:21:00,1.71931,1.71939,1.71915,1.71915,2121843.0
2009-10-21 07:22:00,1.71926,1.71944,1.71926,1.7194,5041906.0
2009-10-21 07:23:00,1.71947,1.71973,1.71947,1.71973,11769052.0
2009-10-21 07:24:00,1.71982,1.71993,1.71978,1.71993,6202854.0
2009-10-21 07:25:00,1.72013,1.72032,1.71989,1.72017,7488590.0
2009-10-21 07:26:00,1.72025,1.72032,1.72013,1.72013,11255232.0
2009-10-21 07:27:00,1.72021,1.72036,1.72019,1.7202,8038655.0
2009-10-21 07:28:00,1.72021,1.72021,1.72,1.72003,4615273.0
2009-10-21 07:29:00,1.72001,1.72007,1.71996,1.72007,11484558.0
2009-10-21 07:30:00,1.7202,1.72032,1.72014,1.72032,9756586.0
2009-10-21 07:31:00,1.7202,1.72034,1.7202,1.72028,3300969.0
2009-10-21 07:32:00,1.7203,1.72047,1.72023,1.72033,6480160.0
2009-10-21 07:33:00,1.72044,1.72051,1.72036,1.72051,10484276.0
2009-10-21 07:34:00,1.72051,1.72064,1.72051,1.72058,6319132.0
2009-10-21 07:35:00,1.72053,1.72057,1.72047,1.72054,7232802.0
2009-10-21 07:36:00,1.72037,1.72049,1.72037,1.72049,9310515.0
2009-10-21 07:37:00,1.72073,1.72081,1.71933,1.72081,7373231.0
2009-10-21 07:38:00,1.72074,1.72074,1.72006,1.72006,3612935.0
2009-10-21 07:39:00,1.72,1.72,1.7199,1.71992,13894763.0
2009-10-21 07:40:00,1.72005,1.72005,1.71973,1.71975,6680372.0
2009-10-21 07:41:00,1.71983,1.71992,1.71967,1.71981,7424621.0
2009-10-21 07:42:00,1.71967,1.71982,1.71967,1.71979,6062609.0
2009-10-21 07:43:00,1.71981,1.71991,1.71975,1.71979,3593148.0
2009-10-21 07:44:00,1.7197,1.7197,1.7196,1.7196,6828878.0
2009-10-21 07:45:00,1.71956,1.71962,1.71907,1.71962,8461589.0
2009-10-21 07:46:00,1.71958,1.71978,1.71957,1.71957,6678928.0
2009-10-21 07:47:00,1.71937,1.71965,1.71937,1.71965,12140861.0
2009-10-21 07:48:00,1.71963,1.71963,1.71942,1.71942,14794205.0
2009-10-21 07:49:00,1.71943,1.7195,1.71943,1.7195,18658818.0
2009-10-21 07:50:00,1.7195,1.7195,1.71902,1.71902,7273212.0
2009-10-21 07:51:00,1.71893,1.71893,1.71865,1.7188,9111669.0
2009-10-21 07:52:00,1.71875,1.71875,1.71864,1.71864,5572084.0
2009-10-21 07:53:00,1.71862,1.71862,1.71717,1.71847,6142979.0
2009-10-21 07:54:00,1.71841,1.71841,1.71826,1.71826,6855400.0
2009-10-21 07:55:00,1.71816,1.71816,1.71787,1.71787,10480397.0
2009-10-21 07:56:00,1.71778,1.71778,1.71763,1.71769,6325908.0
2009-10-21 07:57:00,1.71784,1.71793,1.71773,1.71773,10810348.0
2009-10-21 07:58:00,1.71764,1.71764,1.71734,1.71734,15870853.0
2009-10-21 07:59:00,1.71723,1.7178,1.71723,1.71772,8834041.0
2009-10-21 08:00:00,1.71766,1.71766,1.71738,1.71739,6437041.0
2009-10-21 08:01:00,1.71742,1.71779,1.71742,1.71779,26568990.0
2009-10-21 08:02:00,1.71785,1.71803,1.71785,1.71797,8875476.0
2009-10-21 08:03:00,1.71807,1.71833,1.71807,1.71813,7358835.0
2009-10-21 08:04:00,1.71813,1.71824,1.71805,1.71824,12846303.0
2009-10-21 08:05:00,1.7184,1.7184,1.71816,1.71816,8521855.0
2009-10-21 08:06:00,1.71834,1.71885,1.71834,1.71885,9841047.0
2009-10-21 08:07:00,1.71889,1.71932,1.71889,1.71932,9526543.0
2009-10-21 08:08:00,1.71936,1.72037,1.71936,1.72027,46954840.0
2009-10-21 08:09:00,1.72029,1.72053,1.72029,1.72041,19629348.0
2009-10-21 08:10:00,1.7204,1.72054,1.72015,1.72015,21653236.0
2009-10-21 08:11:00,1.7199,1.72038,1.7199,1.72038,3243750.0
2009-10-21 08:12:00,1.72043,1.7207,1.72043,1.72048,19990750.0
2009-10-21 08:13:00,1.72031,1.72031,1.71988,1.71988,7440795.0
2009-10-21 08:14:00,1.71993,1.72006,1.71993,1.71994,16179972.0
2009-10-21 08:15:00,1.71981,1.71981,1.71961,1.71961,7713411.0
2009-10-21 08:16:00,1.71951,1.71959,1.71914,1.71914,4467208.0
2009-10-21 08:17:00,1.7191,1.7191,1.71885,1.71885,4007032.0
2009-10-21 08:18:00,1.71876,1.71876,1.71839,1.71839,9612435.0
2009-10-21 08:19:00,1.71833,1.71833,1.71797,1.71797,8168970.0
2009-10-21 08:20:00,1.71809,1.71836,1.71809,1.71821,12875833.0
2009-10-21 08:21:00,1.71818,1.71839,1.71815,1.71839,11119415.0
2009-10-21 08:22:00,1.71836,1.71836,1.71817,1.71827,6299797.0
2009-10-21 08:23:00,1.71827,1.71832,1.71813,1.71816,6990641.0
2009-10-21 08:24:00,1.71816,1.71829,1.71816,1.71829,3424421.0
2009-10-21 08:25:00,1.71829,1.71829,1.71803,1.71827,4197971.0
2009-10-21 08:26:00,1.7184,1.71859,1.7184,1.71853,6036254.0
2009-10-21 08:27:00,1.71863,1.71907,1.71863,1.71907,14582729.0
2009-10-21 08:28:00,1.71916,1.7193,1.71913,1.7193,5621826.0
2009-10-21 08:29:00,1.71927,1.71931,1.71911,1.71912,8841449.0
2009-10-21 08:30:00,1.71928,1.71945,1.71928,1.7194,11989060.0
2009-10-21 08:31:00,1.71935,1.71947,1.71925,1.71947,5278993.0
2009-10-21 08:32:00,1.71949,1.71949,1.71916,1.71916,14757421.0
2009-10-21 08:33:00,1.71938,1.71943,1.71936,1.71936,6901367.0
2009-10-21 08:34:00,1.71929,1.71947,1.71929,1.71935,43963332.0
2009-10-21 08:35:00,1.71948,1.71974,1.71947,1.71969,8094177.0
2009-10-21 08:36:00,1.71953,1.7196,1.71934,1.71934,9717778.0
2009-10-21 08:37:00,1.71936,1.71972,1.71936,1.71945,16774786.0
2009-10-21 08:38:00,1.71962,1.71977,1.71958,1.71959,6013107.0
2009-10-21 08:39:00,1.71956,1.71993,1.71956,1.71993,5643703.0
2009-10-21 08:40:00,1.71991,1.72016,1.71991,1.72016,6973757.0
2009-10-21 08:41:00,1.72017,1.72035,1.72017,1.72035,6183058.0
2009-10-21 08:42:00,1.72029,1.72063,1.72029,1.72063,18338399.0
2009-10-21 08:43:00,1.72072,1.72098,1.72072,1.72098,7213534.0
2009-10-21 08:44:00,1.72096,1.72123,1.72096,1.72123,12176047.0
2009-10-21 08:45:00,1.72123,1.72148,1.72123,1.72148,10560464.0
2009-10-21 08:46:00,1.72151,1.72167,1.72147,1.72167,3539274.0
2009-10-21 08:47:00,1.7217,1.72296,1.7217,1.72296,92563907.0
2009-10-21 08:48:00,1.72301,1.72325,1.72287,1.72325,9436465.0
2009-10-21 08:49:00,1.72326,1.72349,1.72321,1.72349,6240169.0
2009-10-21 08:50:00,1.72353,1.72428,1.72353,1.72428,30343940.0
2009-10-21 08:51:00,1.72428,1.72428,1.724,1.72403,6007670.0
2009-10-21 08:52:00,1.72413,1.72418,1.72408,1.72408,6206232.0
2009-10-21 08:53:00,1.72394,1.72394,1.72339,1.72377,12984232.0
2009-10-21 08:54:00,1.7236,1.7236,1.72335,1.7234,4940973.0
2009-10-21 08:55:00,1.72331,1.72331,1.72303,1.72303,3442467.0
2009-10-21 08:56:00,1.72296,1.72296,1.72281,1.72281,8683200.0
2009-10-21 08:57:00,1.72294,1.72301,1.72272,1.72291,8875900.0
2009-10-21 08:58:00,1.72296,1.72318,1.72294,1.72318,8702364.0
2009-10-21 08:59:00,1.72323,1.72347,1.72316,1.72347,8274540.0
2009-10-21 09:00:00,1.72347,1.72363,1.72345,1.72363,6614166.0
2009-10-21 09:01:00,1.72363,1.7238,1.72348,1.72348,12452692.0
2009-10-21 09:02:00,1.72335,1.72358,1.72327,1.72358,10028252.0
2009-10-21 09:03:00,1.7236,1.72378,1.72353,1.72378,1815250.0
2009-10-21 09:04:00,1.72383,1.72395,1.72374,1.72374,14314646.0
2009-10-21 09:05:00,1.72384,1.72421,1.72384,1.72411,9925091.0
2009-10-21 09:06:00,1.72418,1.72474,1.72418,1.72474,17205526.0
2009-10-21 09:07:00,1.72468,1.72487,1.72461,1.72461,15251439.0
2009-10-21 09:08:00,1.72473,1.72491,1.7247,1.72491,43125426.0
2009-10-21 09:09:00,1.72501,1.72536,1.72501,1.72536,55931418.0
2009-10-21 09:10:00,1.72527,1.72575,1.72527,1.72575,13180484.0
2009-10-21 09:11:00,1.72587,1.72638,1.72587,1.72638,5732375.0
2009-10-21 09:12:00,1.72644,1.7267,1.72644,1.7267,12614522.0
2009-10-21 09:13:00,1.7267,1.72696,1.7267,1.72673,7363020.0
2009-10-21 09:14:00,1.72667,1.7268,1.72659,1.72664,5295055.0
2009-10-21 09:15:00,1.72651,1.72651,1.72626,1.72626,2990685.0
2009-10-21 09:16:00,1.72616,1.72616,1.72516,1.72537,23373504.0
2009-10-21 09:17:00,1.72537,1.72559,1.72537,1.72554,5405341.0
2009-10-21 09:18:00,1.7256,1.72584,1.72556,1.72584,5257627.0
2009-10-21 09:19:00,1.72586,1.72605,1.72586,1.72605,4403157.0
2009-10-21 09:20:00,1.72598,1.72647,1.72598,1.72647,9219168.0
2009-10-21 09:21:00,1.7265,1.7267,1.72649,1.72654,3634704.0
2009-10-21 09:22:00,1.72671,1.7273,1.72671,1.72695,11345706.0
2009-10-21 09:23:00,1.72697,1.72697,1.72664,1.72671,9610497.0
2009-10-21 09:24:00,1.72676,1.7271,1.72676,1.72678,45345330.0
2009-10-21 09:25:00,1.72681,1.72691,1.72673,1.72691,6889107.0
2009-10-21 09:26:00,1.72699,1.72724,1.72694,1.72724,5307641.0
2009-10-21 09:27:00,1.72733,1.72741,1.72725,1.72741,9151926.0
2009-10-21 09:28:00,1.72745,1.72756,1.72745,1.72749,8092616.0
2009-10-21 09:29:00,1.72753,1.72807,1.72749,1.72807,4833184.0
2009-10-21 09:30:00,1.72811,1.72902,1.7271,1.72902,18429842.0
2009-10-21 09:31:00,1.72914,1.72933,1.7291,1.72912,9387960.0
2009-10-21 09:32:00,1.72929,1.72985,1.72929,1.72985,24142923.0
2009-10-21 09:33:00,1.72993,1.73,1.72992,1.73,7868733.0
2009-10-21 09:34:00,1.73007,1.73007,1.72922,1.72922,15378716.0
2009-10-21 09:35:00,1.72924,1.72968,1.72794,1.72968,8526008.0
2009-10-21 09:36:00,1.72973,1.72976,1.72947,1.72947,4511917.0
2009-10-21 09:37:00,1.72935,1.72974,1.7292,1.7297,6722047.0
2009-10-21 09:38:00,1.72976,1.73006,1.72976,1.73006,12710879.0
2009-10-21 09:39:00,1.7301,1.73013,1.72992,1.73009,10631048.0
2009-10-21 09:40:00,1.73008,1.73021,1.73001,1.73001,20874336.0
2009-10-21 09:41:00,1.73001,1.73004,1.7299,1.7299,7721166.0
2009-10-21 09:42:00,1.72982,1.73005,1.72933,1.73005,8205341.0
2009-10-21 09:43:00,1.73011,1.73011,1.72972,1.72989,7639571.0
2009-10-21 09:44:00,1.72979,1.72979,1.72903,1.72911,4701587.0
2009-10-21 09:45:00,1.72913,1.72934,1.72897,1.7292,4315299.0
2009-10-21 09:46:00,1.72907,1.72913,1.72892,1.72892,11185065.0
2009-10-21 09:47:00,1.72889,1.72925,1.72877,1.72925,22751040.0
2009-10-21 09:48:00,1.72923,1.72932,1.72909,1.72909,18335342.0
2009-10-21 09:49:00,1.72904,1.72979,1.72904,1.72979,16138096.0
2009-10-21 09:50:00,1.72994,1.73026,1.72994,1.73026,4130379.0
2009-10-21 09:51:00,1.73026,1.73038,1.73026,1.73027,6326596.0
2009-10-21 09:52:00,1.73019,1.73033,1.73014,1.73014,10403829.0
2009-10-21 09:53:00,1.73018,1.73026,1.73008,1.73026,8147494.0
2009-10-21 09:54:00,1.73027,1.73036,1.73006,1.73006,19886121.0
2009-10-21 09:55:00,1.73005,1.73005,1.72987,1.72987,5935249.0
2009-10-21 09:56:00,1.72982,1.72982,1.72957,1.72957,6060237.0
2009-10-21 09:57:00,1.72944,1.72953,1.72896,1.72927,11096961.0
2009-10-21 09:58:00,1.72929,1.72929,1.72899,1.72899,4806095.0
2009-10-21 09:59:00,1.72894,1.72894,1.72823,1.72834,17942499.0
2009-10-21 10:00:00,1.7283,1.7283,1.72807,1.7282,3674318.0
2009-10-21 10:01:00,1.72835,1.72916,1.72835,1.72916,5313712.0
2009-10-21 10:02:00,1.72927,1.72959,1.72927,1.72949,12851855.0
2009-10-21 10:03:00,1.72929,1.72929,1.72887,1.72887,12072938.0
2009-10-21 10:04:00,1.72908,1.72914,1.72904,1.7291,41065010.0
2009-10-21 10:05:00,1.72909,1.72909,1.72882,1.72889,6922542.0
2009-10-21 10:06:00,1.72915,1.72925,1.72905,1.72925,4524929.0
2009-10-21 10:07:00,1.72933,1.72964,1.72933,1.72941,3777254.0
2009-10-21 10:08:00,1.72934,1.72934,1.72915,1.72915,11600289.0
2009-10-21 10:09:00,1.72913,1.72938,1.72911,1.72938,11037474.0
2009-10-21 10:10:00,1.72956,1.72973,1.72956,1.72966,4359244.0
2009-10-21 10:11:00,1.72962,1.72962,1.72925,1.72933,8363203.0
2009-10-21 10:12:00,1.72941,1.72962,1.72937,1.72962,4226211.0
2009-10-21 10:13:00,1.72964,1.72967,1.72956,1.72956,20207460.0
2009-10-21 10:14:00,1.72949,1.72956,1.72921,1.72929,16747917.0
2009-10-21 10:15:00,1.72943,1.72987,1.72943,1.72986,12657018.0
2009-10-21 10:16:00,1.72966,1.72969,1.72928,1.72928,14040842.0
2009-10-21 10:17:00,1.7293,1.72946,1.7293,1.72934,6965771.0
2009-10-21 10:18:00,1.72947,1.72953,1.72929,1.72929,18170934.0
2009-10-21 10:19:00,1.72925,1.72931,1.72917,1.72931,12307377.0
2009-10-21 10:20:00,1.72932,1.72934,1.72911,1.72918,9176640.0
2009-10-21 10:21:00,1.72937,1.72969,1.72937,1.72969,4841032.0
2009-10-21 10:22:00,1.72935,1.72986,1.72935,1.72978,4455259.0
2009-10-21 10:23:00,1.72987,1.7303,1.72987,1.7303,10371286.0
2009-10-21 10:24:00,1.73031,1.73058,1.73026,1.73058,8030963.0
2009-10-21 10:25:00,1.73058,1.73079,1.73058,1.73079,11663728.0
2009-10-21 10:26:00,1.73087,1.73118,1.73075,1.73118,12095896.0
2009-10-21 10:27:00,1.73117,1.73117,1.73102,1.73104,15638138.0
2009-10-21 10:28:00,1.73097,1.73097,1.73074,1.73078,3006463.0
2009-10-21 10:29:00,1.73076,1.73076,1.73054,1.73054,6531788.0
2009-10-21 10:30:00,1.73049,1.73076,1.7302,1.73076,33289144.0
2009-10-21 10:31:00,1.7308,1.73155,1.7308,1.73155,7945825.0
2009-10-21 10:32:00,1.73165,1.73202,1.73157,1.73202,5205136.0
2009-10-21 10:33:00,1.73209,1.73349,1.73209,1.73349,51490635.0
2009-10-21 10:34:00,1.73359,1.73405,1.73359,1.73405,10103755.0
2009-10-21 10:35:00,1.73414,1.73464,1.73414,1.73464,5914796.0
2009-10-21 10:36:00,1.73469,1.73524,1.73469,1.73522,6523205.0
2009-10-21 10:37:00,1.73518,1.73518,1.7347,1.73512,2504029.0
2009-10-21 10:38:00,1.73498,1.73498,1.7346,1.7346,6054038.0
2009-10-21 10:39:00,1.73469,1.73545,1.73469,1.73545,5383207.0
2009-10-21 10:40:00,1.73552,1.73597,1.73458,1.73458,8147425.0
2009-10-21 10:41:00,1.73605,1.73693,1.73605,1.73693,7893746.0
2009-10-21 10:42:00,1.73698,1.73719,1.73696,1.73719,10430144.0
2009-10-21 10:43:00,1.73717,1.73759,1.73717,1.73742,76076730.0
2009-10-21 10:44:00,1.73752,1.73754,1.73736,1.73736,7198571.0
2009-10-21 10:45:00,1.73748,1.7377,1.73748,1.73768,11912065.0
2009-10-21 10:46:00,1.73774,1.73829,1.73774,1.73829,16476300.0
2009-10-21 10:47:00,1.73834,1.73882,1.73834,1.73882,20960473.0
2009-10-21 10:48:00,1.73885,1.73918,1.73885,1.73918,9233308.0
2009-10-21 10:49:00,1.73939,1.73941,1.73918,1.73918,4986123.0
2009-10-21 10:50:00,1.73903,1.73903,1.73851,1.73858,7800118.0
2009-10-21 10:51:00,1.7385,1.7385,1.73822,1.73826,6116053.0
2009-10-21 10:52:00,1.73827,1.73868,1.73827,1.73868,9120575.0
2009-10-21 10:53:00,1.73859,1.73859,1.73833,1.73848,15225342.0
2009-10-21 10:54:00,1.73853,1.73866,1.73823,1.73863,9465281.0
2009-10-21 10:55:00,1.73861,1.73864,1.73855,1.73862,2730831.0
2009-10-21 10:56:00,1.73875,1.73963,1.73875,1.73963,57421211.0
2009-10-21 10:57:00,1.73968,1.74011,1.73968,1.74011,8352516.0
2009-10-21 10:58:00,1.74017,1.74072,1.74017,1.7407,8311918.0
2009-10-21 10:59:00,1.74073,1.74091,1.74066,1.74089,4837451.0
2009-10-21 11:00:00,1.741,1.74115,1.74085,1.74115,7487150.0
2009-10-21 11:01:00,1.74118,1.74215,1.74118,1.74202,32783415.0
2009-10-21 11:02:00,1.74199,1.74244,1.74199,1.74244,10767837.0
2009-10-21 11:03:00,1.74263,1.74314,1.74263,1.74314,39362106.0
2009-10-21 11:04:00,1.74307,1.74387,1.74307,1.74376,12195586.0
2009-10-21 11:05:00,1.74381,1.74381,1.74351,1.74376,6988005.0
2009-10-21 11:06:00,1.74379,1.7443,1.74379,1.7443,6964619.0
2009-10-21 11:07:00,1.74428,1.74448,1.74428,1.74446,9587301.0
2009-10-21 11:08:00,1.74454,1.74473,1.74454,1.74473,7910230.0
2009-10-21 11:09:00,1.7447,1.74495,1.7447,1.74483,20703210.0
2009-10-21 11:10:00,1.74488,1.74501,1.74488,1.7449,3901927.0
2009-10-21 11:11:00,1.74494,1.74495,1.74449,1.74449,10499802.0
2009-10-21 11:12:00,1.74433,1.74433,1.74394,1.74424,33825660.0
2009-10-21 11:13:00,1.74421,1.74476,1.74421,1.74468,10269721.0
2009-10-21 11:14:00,1.74463,1.74465,1.74444,1.74444,6441917.0
2009-10-21 11:15:00,1.74439,1.74456,1.74435,1.74456,56674758.0
2009-10-21 11:16:00,1.7447,1.74502,1.74458,1.74463,11970498.0
2009-10-21 11:17:00,1.74458,1.74458,1.74432,1.74433,4397972.0
2009-10-21 11:18:00,1.74437,1.74534,1.74437,1.74492,15250530.0
2009-10-21 11:19:00,1.74501,1.74569,1.74501,1.74569,13008321.0
2009-10-21 11:20:00,1.74572,1.74592,1.74572,1.74592,10859861.0
2009-10-21 11:21:00,1.74595,1.74624,1.74595,1.746,11411916.0
2009-10-21 11:22:00,1.74604,1.74612,1.74587,1.74598,16361152.0
2009-10-21 11:23:00,1.7461,1.74623,1.74601,1.74616,5069254.0
2009-10-21 11:24:00,1.74605,1.74605,1.74572,1.74572,77208606.0
2009-10-21 11:25:00,1.74571,1.74571,1.74535,1.74535,6611623.0
2009-10-21 11:26:00,1.74517,1.74517,1.74483,1.74488,61931410.0
2009-10-21 11:27:00,1.74502,1.74552,1.74502,1.74552,44272050.0
2009-10-21 11:28:00,1.74551,1.74579,1.74551,1.74579,3284864.0
2009-10-21 11:29:00,1.74582,1.74609,1.74582,1.74609,8647593.0
2009-10-21 11:30:00,1.74631,1.74656,1.74631,1.74656,9859943.0
2009-10-21 11:31:00,1.74658,1.74671,1.74613,1.74651,9159679.0
2009-10-21 11:32:00,1.74653,1.74702,1.74653,1.74702,5770248.0
2009-10-21 11:33:00,1.74712,1.74722,1.74704,1.74704,2608070.0
2009-10-21 11:34:00,1.74706,1.74722,1.74706,1.74712,3379305.0
2009-10-21 11:35:00,1.747,1.74715,1.74686,1.74686,3950120.0
2009-10-21 11:36:00,1.74675,1.74675,1.74617,1.74617,5391563.0
2009-10-21 11:37:00,1.74597,1.74621,1.74581,1.74621,19893571.0
2009-10-21 11:38:00,1.74611,1.74641,1.74611,1.74641,10316174.0
2009-10-21 11:39:00,1.74647,1.74672,1.74647,1.74672,8397198.0
2009-10-21 11:40:00,1.74679,1.74691,1.74673,1.74691,11059140.0
2009-10-21 11:41:00,1.74689,1.7469,1.74684,1.74684,17651672.0
2009-10-21 11:42:00,1.74685,1.74685,1.74665,1.74678,7599294.0
2009-10-21 11:43:00,1.74673,1.74679,1.74666,1.74668,4117136.0
2009-10-21 11:44:00,1.74673,1.7468,1.7467,1.74678,25997692.0
2009-10-21 11:45:00,1.74682,1.74695,1.74675,1.7468,14740007.0
2009-10-21 11:46:00,1.74689,1.74716,1.74689,1.74716,9735371.0
2009-10-21 11:47:00,1.74722,1.74726,1.74709,1.74714,3324301.0
2009-10-21 11:48:00,1.74708,1.74708,1.74661,1.74661,18664542.0
2009-10-21 11:49:00,1.74656,1.74656,1.74617,1.74629,4260375.0
2009-10-21 11:50:00,1.74622,1.74622,1.74597,1.74608,9217627.0
2009-10-21 11:51:00,1.74609,1.74614,1.74602,1.74607,11095964.0
2009-10-21 11:52:00,1.7462,1.7465,1.7462,1.74632,8183768.0
2009-10-21 11:53:00,1.74616,1.74616,1.74596,1.74596,46158250.0
2009-10-21 11:54:00,1.74605,1.74648,1.74605,1.7464,6708941.0
2009-10-21 11:55:00,1.74651,1.74686,1.74647,1.74686,7024846.0
2009-10-21 11:56:00,1.74679,1.74679,1.74612,1.74612,8797974.0
2009-10-21 11:57:00,1.7459,1.7459,1.74548,1.74548,6414997.0
2009-10-21 11:58:00,1.74545,1.74551,1.74531,1.74546,9629382.0
2009-10-21 11:59:00,1.74554,1.74576,1.74554,1.74576,10754610.0
2009-10-21 12:00:00,1.74584,1.74655,1.74584,1.74641,32552660.0
2009-10-21 12:01:00,1.74656,1.74683,1.74656,1.74668,3420047.0
2009-10-21 12:02:00,1.74649,1.74649,1.74633,1.74636,9130547.0
2009-10-21 12:03:00,1.74628,1.74629,1.74602,1.74614,5057382.0
2009-10-21 12:04:00,1.74614,1.74614,1.74584,1.74584,4446183.0
2009-10-21 12:05:00,1.74578,1.74582,1.74564,1.74564,38115552.0
2009-10-21 12:06:00,1.74551,1.74569,1.74551,1.74565,4047224.0
2009-10-21 12:07:00,1.74571,1.74571,1.7456,1.74566,13404098.0
2009-10-21 12:08:00,1.74566,1.74572,1.7456,1.7456,7377794.0
2009-10-21 12:09:00,1.74554,1.74564,1.74552,1.74564,27102303.0
2009-10-21 12:10:00,1.74576,1.74591,1.74576,1.74583,6108405.0
2009-10-21 12:11:00,1.74568,1.74568,1.74535,1.74542,9485645.0
2009-10-21 12:12:00,1.74549,1.74597,1.74549,1.74597,5833178.0
2009-10-21 12:13:00,1.74603,1.74603,1.74551,1.74551,7809588.0
2009-10-21 12:14:00,1.74543,1.74543,1.74507,1.74519,66015104.0
2009-10-21 12:15:00,1.74509,1.74509,1.7447,1.74499,5774776.0
2009-10-21 12:16:00,1.74496,1.74496,1.74391,1.74391,18265695.0
2009-10-21 12:17:00,1.74378,1.74398,1.74378,1.74398,3899403.0
2009-10-21 12:18:00,1.74401,1.74479,1.74401,1.74464,54904749.0
2009-10-21 12:19:00,1.74463,1.74473,1.74454,1.74454,113905890.0
2009-10-21 12:20:00,1.74444,1.74459,1.74436,1.74459,4289200.0
2009-10-21 12:21:00,1.74467,1.74527,1.74467,1.74527,8956831.0
2009-10-21 12:22:00,1.74533,1.74533,1.74489,1.74503,2829652.0
2009-10-21 12:23:00,1.74491,1.74493,1.74444,1.74444,11221836.0
2009-10-21 12:24:00,1.74447,1.74447,1.74372,1.74372,9121102.0
2009-10-21 12:25:00,1.74353,1.74353,1.74315,1.74325,6092125.0
2009-10-21 12:26:00,1.74328,1.74328,1.74301,1.74301,21745224.0
2009-10-21 12:27:00,1.74301,1.74313,1.74291,1.74313,10418997.0
2009-10-21 12:28:00,1.74325,1.74325,1.74319,1.74321,4981762.0
2009-10-21 12:29:00,1.74321,1.74325,1.74308,1.7432,6458737.0
2009-10-21 12:30:00,1.74318,1.74319,1.74272,1.74308,7360296.0
2009-10-21 12:31:00,1.74325,1.74406,1.74325,1.74406,47145408.0
2009-10-21 12:32:00,1.7442,1.7445,1.7442,1.74438,27440904.0
2009-10-21 12:33:00,1.7443,1.74433,1.74424,1.74424,14082139.0
2009-10-21 12:34:00,1.74414,1.74414,1.74402,1.74414,7556520.0
2009-10-21 12:35:00,1.74423,1.74479,1.74422,1.74479,8932887.0
2009-10-21 12:36:00,1.74477,1.74504,1.74459,1.74504,3704312.0
2009-10-21 12:37:00,1.745,1.74528,1.745,1.74528,4720361.0
2009-10-21 12:38:00,1.74542,1.74548,1.74537,1.74538,7541923.0
2009-10-21 12:39:00,1.74541,1.74573,1.74541,1.74573,12963771.0
2009-10-21 12:40:00,1.74581,1.74587,1.74574,1.74577,54684084.0
2009-10-21 12:41:00,1.74578,1.74584,1.74575,1.74575,12870095.0
2009-10-21 12:42:00,1.74573,1.74573,1.74513,1.74553,75937800.0
2009-10-21 12:43:00,1.74544,1.74544,1.74466,1.7447,12421826.0
2009-10-21 12:44:00,1.74471,1.74471,1.74449,1.74468,4648375.0
2009-10-21 12:45:00,1.74479,1.74503,1.74479,1.74484,4462798.0
2009-10-21 12:46:00,1.74482,1.74482,1.74438,1.74438,11107458.0
2009-10-21 12:47:00,1.74449,1.74499,1.74449,1.74499,7636220.0
2009-10-21 12:48:00,1.74504,1.74504,1.74467,1.74467,6027191.0
2009-10-21 12:49:00,1.74462,1.7448,1.74462,1.7448,44275564.0
2009-10-21 12:50:00,1.74474,1.74474,1.74449,1.74449,5344685.0
2009-10-21 12:51:00,1.74449,1.74457,1.74439,1.7445,7452528.0
2009-10-21 12:52:00,1.74472,1.74472,1.74441,1.74467,31089102.0
2009-10-21 12:53:00,1.74468,1.74481,1.74462,1.74481,4889604.0
2009-10-21 12:54:00,1.74492,1.74532,1.74486,1.74532,7595663.0
2009-10-21 12:55:00,1.74515,1.74555,1.74505,1.74555,11353352.0
2009-10-21 12:56:00,1.74558,1.74573,1.74556,1.74573,3616759.0
2009-10-21 12:57:00,1.74578,1.746,1.74578,1.746,8865577.0
2009-10-21 12:58:00,1.74604,1.74715,1.74604,1.74707,78713607.0
2009-10-21 12:59:00,1.74724,1.74745,1.74722,1.74745,11439147.0
2009-10-21 13:00:00,1.74749,1.74793,1.74749,1.74793,51336192.0
2009-10-21 13:01:00,1.7479,1.74819,1.74767,1.74819,12487108.0
2009-10-21 13:02:00,1.74826,1.74836,1.74819,1.74835,11763627.0
2009-10-21 13:03:00,1.74845,1.74863,1.74845,1.74857,8483321.0
2009-10-21 13:04:00,1.74865,1.74865,1.7482,1.7482,5751939.0
2009-10-21 13:05:00,1.74813,1.74832,1.74813,1.74832,3648398.0
2009-10-21 13:06:00,1.74835,1.74835,1.74819,1.74822,7592407.0
2009-10-21 13:07:00,1.7482,1.74864,1.74799,1.74853,18568558.0
2009-10-21 13:08:00,1.74872,1.74888,1.74842,1.74871,63108084.0
2009-10-21 13:09:00,1.74883,1.74887,1.74866,1.74873,9869919.0
2009-10-21 13:10:00,1.74868,1.74868,1.74823,1.74823,15292727.0
2009-10-21 13:11:00,1.74825,1.74844,1.74825,1.74844,11255392.0
2009-10-21 13:12:00,1.74842,1.74843,1.74824,1.74824,7349870.0
2009-10-21 13:13:00,1.74814,1.74814,1.74802,1.74809,9578979.0
2009-10-21 13:14:00,1.74813,1.74833,1.7481,1.7481,57615363.0
2009-10-21 13:15:00,1.74804,1.74804,1.74757,1.74757,37992456.0
2009-10-21 13:16:00,1.74753,1.74764,1.74753,1.74759,5929695.0
2009-10-21 13:17:00,1.74766,1.7477,1.74753,1.74764,13561899.0
2009-10-21 13:18:00,1.74755,1.74775,1.74755,1.74775,5818934.0
2009-10-21 13:19:00,1.74777,1.74811,1.74777,1.74811,5805668.0
2009-10-21 13:20:00,1.74819,1.74833,1.74805,1.74805,8159338.0
2009-10-21 13:21:00,1.74795,1.74846,1.74795,1.74846,3435322.0
2009-10-21 13:22:00,1.74833,1.74881,1.74833,1.74881,2961590.0
2009-10-21 13:23:00,1.74885,1.74885,1.74848,1.74848,5796034.0
2009-10-21 13:24:00,1.74847,1.74847,1.74819,1.74822,78118395.0
2009-10-21 13:25:00,1.74832,1.7485,1.74832,1.7485,3882486.0
2009-10-21 13:26:00,1.74854,1.74859,1.74839,1.74839,40082368.0
2009-10-21 13:27:00,1.74839,1.74875,1.74838,1.74875,11839715.0
2009-10-21 13:28:00,1.74877,1.74885,1.74868,1.74872,8980532.0
2009-10-21 13:29:00,1.7486,1.74862,1.7483,1.7483,7437685.0
2009-10-21 13:30:00,1.74847,1.74871,1.74847,1.74871,5233771.0
2009-10-21 13:31:00,1.74872,1.74877,1.74868,1.74873,8255766.0
2009-10-21 13:32:00,1.74882,1.74902,1.74881,1.74902,13188602.0
2009-10-21 13:33:00,1.74905,1.7491,1.74882,1.74905,5935169.0
2009-10-21 13:34:00,1.74897,1.74897,1.74854,1.74863,10181685.0
2009-10-21 13:35:00,1.74857,1.74893,1.74857,1.74883,8441718.0
2009-10-21 13:36:00,1.749,1.74918,1.749,1.74918,8589212.0
2009-10-21 13:37:00,1.74923,1.74942,1.74918,1.74942,2384423.0
2009-10-21 13:38:00,1.7494,1.74964,1.74932,1.74964,10277902.0
2009-10-21 13:39:00,1.74964,1.74987,1.74964,1.74978,5410803.0
2009-10-21 13:40:00,1.74991,1.75026,1.74991,1.75026,8314787.0
2009-10-21 13:41:00,1.75024,1.75059,1.75024,1.75059,8141551.0
2009-10-21 13:42:00,1.75059,1.75071,1.75059,1.7507,6886402.0
2009-10-21 13:43:00,1.75065,1.75106,1.75065,1.75106,8252554.0
2009-10-21 13:44:00,1.75103,1.7512,1.75102,1.7512,6529706.0
2009-10-21 13:45:00,1.75123,1.75148,1.75123,1.75148,7760998.0
2009-10-21 13:46:00,1.75149,1.75167,1.75149,1.75167,13658909.0
2009-10-21 13:47:00,1.75171,1.75186,1.7515,1.7515,10509095.0
2009-10-21 13:48:00,1.75149,1.75149,1.75113,1.75129,10445547.0
2009-10-21 13:49:00,1.75126,1.7514,1.75126,1.7514,6978411.0
2009-10-21 13:50:00,1.75134,1.75139,1.75119,1.75119,6557605.0
2009-10-21 13:51:00,1.751,1.751,1.75035,1.75035,9406306.0
2009-10-21 13:52:00,1.75015,1.75015,1.74985,1.74998,14840541.0
2009-10-21 13:53:00,1.7499,1.7499,1.74941,1.74941,7108209.0
2009-10-21 13:54:00,1.74937,1.74938,1.74917,1.74938,46783613.0
2009-10-21 13:55:00,1.74954,1.74982,1.74954,1.74972,4245301.0
2009-10-21 13:56:00,1.74964,1.74979,1.74964,1.74979,36473640.0
2009-10-21 13:57:00,1.74971,1.74971,1.74951,1.74961,61840350.0
2009-10-21 13:58:00,1.74962,1.74967,1.74948,1.7496,7569892.0
2009-10-21 13:59:00,1.74978,1.74994,1.74973,1.74979,6730122.0
2009-10-21 14:00:00,1.74988,1.74988,1.74893,1.74893,22287488.0
2009-10-21 14:01:00,1.74866,1.74872,1.74851,1.74867,15783097.0
2009-10-21 14:02:00,1.74871,1.74883,1.74861,1.74883,12438792.0
2009-10-21 14:03:00,1.74906,1.74952,1.74895,1.74952,5838475.0
2009-10-21 14:04:00,1.74954,1.74968,1.74953,1.74968,7535709.0
2009-10-21 14:05:00,1.7496,1.7496,1.74909,1.74915,4851649.0
2009-10-21 14:06:00,1.74923,1.74937,1.74921,1.74921,38152975.0
2009-10-21 14:07:00,1.74926,1.74952,1.74926,1.74952,7119326.0
2009-10-21 14:08:00,1.74954,1.74958,1.74926,1.74926,6590888.0
2009-10-21 14:09:00,1.74914,1.74921,1.74892,1.74892,7106883.0
2009-10-21 14:10:00,1.74874,1.74876,1.7485,1.74876,42430531.0
2009-10-21 14:11:00,1.74889,1.7491,1.74889,1.7491,5814259.0
2009-10-21 14:12:00,1.74923,1.74949,1.74923,1.74945,45150660.0
2009-10-21 14:13:00,1.74949,1.74976,1.74949,1.74976,14910256.0
2009-10-21 14:14:00,1.74985,1.74987,1.74955,1.74958,8443333.0
2009-10-21 14:15:00,1.74972,1.74973,1.74959,1.74959,17695815.0
2009-10-21 14:16:00,1.74956,1.74963,1.74949,1.74953,7936316.0
2009-10-21 14:17:00,1.74941,1.74941,1.7491,1.7491,5762384.0
2009-10-21 14:18:00,1.74921,1.7495,1.7491,1.7495,5548010.0
2009-10-21 14:19:00,1.74953,1.74953,1.74941,1.74941,13249075.0
2009-10-21 14:20:00,1.74941,1.74956,1.74929,1.74956,4260960.0
2009-10-21 14:21:00,1.7498,1.74987,1.74968,1.74986,18369331.0
2009-10-21 14:22:00,1.74983,1.75001,1.7495,1.7495,65538962.0
2009-10-21 14:23:00,1.74949,1.74955,1.7481,1.74952,4034839.0
2009-10-21 14:24:00,1.74959,1.74959,1.74916,1.74919,3952215.0
2009-10-21 14:25:00,1.74917,1.74917,1.74894,1.74894,9145757.0
2009-10-21 14:26:00,1.74898,1.74898,1.74848,1.74848,16203370.0
2009-10-21 14:27:00,1.74865,1.74897,1.74858,1.74897,2406040.0
2009-10-21 14:28:00,1.74767,1.74933,1.74767,1.74906,7344186.0
2009-10-21 14:29:00,1.74895,1.74895,1.74873,1.74878,9839532.0
2009-10-21 14:30:00,1.74878,1.74897,1.74868,1.74868,13734005.0
2009-10-21 14:31:00,1.74852,1.74856,1.74845,1.74847,10450944.0
2009-10-21 14:32:00,1.74842,1.74842,1.74813,1.74813,27778476.0
2009-10-21 14:33:00,1.74808,1.74808,1.74749,1.7476,4388659.0
2009-10-21 14:34:00,1.74731,1.74731,1.74711,1.74714,6741892.0
2009-10-21 14:35:00,1.74705,1.74705,1.74631,1.74648,11267833.0
2009-10-21 14:36:00,1.7464,1.74644,1.74607,1.74644,12206027.0
2009-10-21 14:37:00,1.74657,1.74684,1.74657,1.74684,26729596.0
2009-10-21 14:38:00,1.74695,1.74739,1.74695,1.74739,7806215.0
2009-10-21 14:39:00,1.74741,1.74742,1.7473,1.74733,8965226.0
2009-10-21 14:40:00,1.74722,1.74722,1.74677,1.74677,6667020.0
2009-10-21 14:41:00,1.74667,1.74667,1.74648,1.7466,4949141.0
2009-10-21 14:42:00,1.74668,1.74722,1.74668,1.74722,8148383.0
2009-10-21 14:43:00,1.74726,1.74729,1.74714,1.74714,3540717.0
2009-10-21 14:44:00,1.74722,1.74744,1.74722,1.74727,8132325.0
2009-10-21 14:45:00,1.7473,1.7473,1.74718,1.74718,6412563.0
2009-10-21 14:46:00,1.74712,1.74723,1.74711,1.74714,6260678.0
2009-10-21 14:47:00,1.747,1.74726,1.747,1.747,6096736.0
2009-10-21 14:48:00,1.74692,1.74692,1.74668,1.74679,13351448.0
2009-10-21 14:49:00,1.74676,1.74687,1.74672,1.74687,6668956.0
2009-10-21 14:50:00,1.74685,1.74685,1.74606,1.74606,26805280.0
2009-10-21 14:51:00,1.74591,1.74591,1.74567,1.74588,4352686.0
2009-10-21 14:52:00,1.74606,1.7462,1.74604,1.74619,9978617.0
2009-10-21 14:53:00,1.74619,1.74626,1.746,1.74615,16622983.0
2009-10-21 14:54:00,1.74626,1.74672,1.74626,1.74658,11766148.0
2009-10-21 14:55:00,1.74667,1.74716,1.74667,1.74716,14192933.0
2009-10-21 14:56:00,1.74723,1.74726,1.74716,1.74716,11165088.0
2009-10-21 14:57:00,1.74717,1.74752,1.74717,1.74751,7244276.0
2009-10-21 14:58:00,1.74738,1.74738,1.74668,1.74684,23424096.0
2009-10-21 14:59:00,1.74668,1.74673,1.74645,1.74645,7706629.0
2009-10-21 15:00:00,1.74627,1.74627,1.746,1.746,7956146.0
2009-10-21 15:01:00,1.74599,1.74603,1.7459,1.7459,6908996.0
2009-10-21 15:02:00,1.74575,1.74575,1.74534,1.74543,10957060.0
2009-10-21 15:03:00,1.74544,1.74551,1.74544,1.74546,32554464.0
2009-10-21 15:04:00,1.74542,1.74566,1.74542,1.74551,7204576.0
2009-10-21 15:05:00,1.74563,1.74573,1.7456,1.7457,5399626.0
2009-10-21 15:06:00,1.74581,1.74608,1.74538,1.74538,7865385.0
2009-10-21 15:07:00,1.74534,1.74534,1.74522,1.74532,5330592.0
2009-10-21 15:08:00,1.7453,1.74545,1.74498,1.74526,18631600.0
2009-10-21 15:09:00,1.74522,1.74522,1.7451,1.74511,6990149.0
2009-10-21 15:10:00,1.74515,1.74561,1.74515,1.74561,23879529.0
2009-10-21 15:11:00,1.74559,1.74586,1.74546,1.74546,13884338.0
2009-10-21 15:12:00,1.74545,1.74564,1.74542,1.74563,18190121.0
2009-10-21 15:13:00,1.74557,1.74558,1.74528,1.74541,13905748.0
2009-10-21 15:14:00,1.74529,1.74529,1.7448,1.7448,7438427.0
2009-10-21 15:15:00,1.74482,1.74503,1.74466,1.74494,5369964.0
2009-10-21 15:16:00,1.74501,1.74503,1.74491,1.74493,4996408.0
2009-10-21 15:17:00,1.74497,1.74505,1.74478,1.74505,8455025.0
2009-10-21 15:18:00,1.74533,1.74567,1.74533,1.74543,14329070.0
2009-10-21 15:19:00,1.74541,1.74541,1.74508,1.74517,8954044.0
2009-10-21 15:20:00,1.74523,1.74533,1.74517,1.74533,34102320.0
2009-10-21 15:21:00,1.74539,1.74561,1.74539,1.74543,9413139.0
2009-10-21 15:22:00,1.74544,1.7455,1.74544,1.74545,16225770.0
2009-10-21 15:23:00,1.74535,1.74537,1.74476,1.74516,9343150.0
2009-10-21 15:24:00,1.74485,1.74485,1.74426,1.74426,6314123.0
2009-10-21 15:25:00,1.74427,1.74427,1.74402,1.74402,7239122.0
2009-10-21 15:26:00,1.74391,1.74391,1.74366,1.74366,12014214.0
2009-10-21 15:27:00,1.74366,1.74372,1.74346,1.74372,9822090.0
2009-10-21 15:28:00,1.74366,1.74417,1.74366,1.74417,3749644.0
2009-10-21 15:29:00,1.74428,1.74455,1.74428,1.74454,4436084.0
2009-10-21 15:30:00,1.74444,1.74444,1.7441,1.74432,7855640.0
2009-10-21 15:31:00,1.74431,1.74436,1.74426,1.74426,6554430.0
2009-10-21 15:32:00,1.7442,1.7442,1.74345,1.74345,9537401.0
2009-10-21 15:33:00,1.74348,1.7436,1.74347,1.74347,10036746.0
2009-10-21 15:34:00,1.74336,1.74339,1.74321,1.74339,4150153.0
2009-10-21 15:35:00,1.74335,1.74376,1.74335,1.74357,6596830.0
2009-10-21 15:36:00,1.74361,1.74388,1.7436,1.74388,89433136.0
2009-10-21 15:37:00,1.7439,1.7439,1.74354,1.74354,6015386.0
2009-10-21 15:38:00,1.74348,1.74348,1.74284,1.74303,12280194.0
2009-10-21 15:39:00,1.74302,1.74376,1.74302,1.7437,10155930.0
2009-10-21 15:40:00,1.74356,1.74356,1.74303,1.74307,9190475.0
2009-10-21 15:41:00,1.74275,1.74298,1.74275,1.74296,6395008.0
2009-10-21 15:42:00,1.7428,1.74288,1.74261,1.74261,8520244.0
2009-10-21 15:43:00,1.7424,1.7424,1.74213,1.74213,5146869.0
2009-10-21 15:44:00,1.74222,1.74238,1.74221,1.7423,6080429.0
2009-10-21 15:45:00,1.74224,1.74229,1.74186,1.74198,2721314.0
2009-10-21 15:46:00,1.74214,1.74417,1.74214,1.74417,28118048.0
2009-10-21 15:47:00,1.74418,1.74419,1.744,1.74419,11568639.0
2009-10-21 15:48:00,1.74413,1.74413,1.74378,1.74378,8080037.0
2009-10-21 15:49:00,1.74322,1.7438,1.74322,1.74373,8036082.0
2009-10-21 15:50:00,1.74388,1.7445,1.74388,1.7445,5605076.0
2009-10-21 15:51:00,1.74452,1.74481,1.7445,1.74481,9885622.0
2009-10-21 15:52:00,1.74476,1.74476,1.74408,1.74408,12673090.0
2009-10-21 15:53:00,1.74414,1.7444,1.74286,1.7444,9229797.0
2009-10-21 15:54:00,1.7446,1.74464,1.74407,1.74407,5413063.0
2009-10-21 15:55:00,1.74412,1.74412,1.74368,1.74368,40790250.0
2009-10-21 15:56:00,1.74345,1.74359,1.74337,1.74337,8036987.0
2009-10-21 15:57:00,1.74329,1.74343,1.74313,1.74313,19504875.0
2009-10-21 15:58:00,1.7429,1.74291,1.74258,1.74291,6956272.0
2009-10-21 15:59:00,1.743,1.74316,1.74283,1.74283,37518806.0
2009-10-21 16:00:00,1.74266,1.74266,1.7424,1.7424,7686687.0
2009-10-21 16:01:00,1.74229,1.74229,1.74188,1.74188,7932451.0
2009-10-21 16:02:00,1.742,1.74227,1.742,1.74205,27171970.0
2009-10-21 16:03:00,1.74197,1.74263,1.74197,1.74263,9414368.0
2009-10-21 16:04:00,1.74266,1.74279,1.74258,1.74273,3978588.0
2009-10-21 16:05:00,1.74268,1.74268,1.74245,1.74249,8037193.0
2009-10-21 16:06:00,1.74244,1.74245,1.74231,1.74231,3755862.0
2009-10-21 16:07:00,1.74225,1.74225,1.74205,1.74205,9588711.0
2009-10-21 16:08:00,1.7421,1.7421,1.74155,1.74155,36878126.0
2009-10-21 16:09:00,1.74139,1.74143,1.74107,1.74107,4521205.0
2009-10-21 16:10:00,1.74128,1.7415,1.74114,1.7415,12283410.0
2009-10-21 16:11:00,1.74164,1.74232,1.74164,1.74177,8226910.0
2009-10-21 16:12:00,1.74178,1.74178,1.74129,1.74129,15140972.0
2009-10-21 16:13:00,1.74129,1.74129,1.74063,1.74063,13664930.0
2009-10-21 16:14:00,1.7405,1.7405,1.74019,1.74019,11446791.0
2009-10-21 16:15:00,1.74011,1.74011,1.7394,1.73953,6595672.0
2009-10-21 16:16:00,1.7394,1.7394,1.73917,1.73933,6497168.0
2009-10-21 16:17:00,1.7394,1.73947,1.73925,1.73941,14561228.0
2009-10-21 16:18:00,1.73951,1.73955,1.73934,1.73937,60461876.0
2009-10-21 16:19:00,1.73934,1.73949,1.73928,1.73949,7473249.0
2009-10-21 16:20:00,1.73959,1.73991,1.73959,1.7398,36511958.0
2009-10-21 16:21:00,1.73969,1.73969,1.73896,1.73896,23761231.0
2009-10-21 16:22:00,1.73931,1.73931,1.73893,1.73893,6058491.0
2009-10-21 16:23:00,1.73872,1.7388,1.73852,1.73871,6741532.0
2009-10-21 16:24:00,1.73886,1.73897,1.73852,1.73886,5406916.0
2009-10-21 16:25:00,1.73887,1.73887,1.7385,1.7385,8490488.0
2009-10-21 16:26:00,1.73841,1.73841,1.73802,1.73802,13157693.0
2009-10-21 16:27:00,1.738,1.738,1.73729,1.73729,6204818.0
2009-10-21 16:28:00,1.7372,1.7372,1.73697,1.73712,25340200.0
2009-10-21 16:29:00,1.73712,1.73727,1.73705,1.73719,7148552.0
2009-10-21 16:30:00,1.73711,1.73711,1.7368,1.73686,6815255.0
2009-10-21 16:31:00,1.73677,1.73677,1.73641,1.73641,7395301.0
2009-10-21 16:32:00,1.73641,1.7372,1.73625,1.7372,108365036.0
2009-10-21 16:33:00,1.73724,1.73724,1.73675,1.73675,5833773.0
2009-10-21 16:34:00,1.73668,1.73668,1.73649,1.73663,33294016.0
2009-10-21 16:35:00,1.73662,1.73665,1.73649,1.73665,5117762.0
2009-10-21 16:36:00,1.73672,1.73672,1.73661,1.73662,5841685.0
2009-10-21 16:37:00,1.73665,1.73681,1.73659,1.73659,8612864.0
2009-10-21 16:38:00,1.73659,1.73659,1.73612,1.73612,5354742.0
2009-10-21 16:39:00,1.73598,1.73602,1.73582,1.73582,39916404.0
2009-10-21 16:40:00,1.73568,1.73568,1.73519,1.73519,10266151.0
2009-10-21 16:41:00,1.7349,1.73512,1.7349,1.73493,12914010.0
2009-10-21 16:42:00,1.73465,1.73473,1.73428,1.73428,15906129.0
2009-10-21 16:43:00,1.73462,1.73462,1.73427,1.73427,3789539.0
2009-10-21 16:44:00,1.73412,1.73412,1.73334,1.73357,22338602.0
2009-10-21 16:45:00,1.73342,1.73342,1.73287,1.73287,11607416.0
2009-10-21 16:46:00,1.73285,1.73295,1.73277,1.73295,9054536.0
2009-10-21 16:47:00,1.733,1.73345,1.733,1.73345,13960257.0
2009-10-21 16:48:00,1.73335,1.73335,1.73281,1.73281,6166051.0
2009-10-21 16:49:00,1.73284,1.73321,1.73284,1.73321,35998418.0
2009-10-21 16:50:00,1.73323,1.73336,1.73323,1.73324,4673579.0
2009-10-21 16:51:00,1.7333,1.7336,1.7333,1.73345,4583110.0
2009-10-21 16:52:00,1.73334,1.73334,1.73316,1.73316,8974210.0
2009-10-21 16:53:00,1.73323,1.73362,1.73323,1.73362,5080873.0
2009-10-21 16:54:00,1.7337,1.73411,1.7337,1.73411,7098451.0
2009-10-21 16:55:00,1.73401,1.73401,1.73361,1.73361,7079338.0
2009-10-21 16:56:00,1.73358,1.7337,1.73348,1.7337,39929904.0
2009-10-21 16:57:00,1.73378,1.73394,1.73376,1.73394,16743763.0
2009-10-21 16:58:00,1.73394,1.73439,1.73389,1.73439,6086553.0
2009-10-21 16:59:00,1.73444,1.73465,1.73439,1.73465,10914570.0
2009-10-21 17:00:00,1.73472,1.73512,1.73472,1.73512,5362389.0
2009-10-21 17:01:00,1.73518,1.73573,1.73518,1.73553,7267390.0
2009-10-21 17:02:00,1.73562,1.73586,1.73558,1.73558,3933958.0
2009-10-21 17:03:00,1.73579,1.7361,1.73579,1.7361,6767231.0
2009-10-21 17:04:00,1.73619,1.73646,1.73619,1.7363,11310825.0
2009-10-21 17:05:00,1.73636,1.7368,1.73636,1.7368,6677721.0
2009-10-21 17:06:00,1.73687,1.73687,1.73579,1.73579,28538976.0
2009-10-21 17:07:00,1.73574,1.73574,1.73503,1.73504,8273113.0
2009-10-21 17:08:00,1.73509,1.73509,1.73496,1.73497,10389168.0
2009-10-21 17:09:00,1.73491,1.73504,1.73468,1.73468,11363222.0
2009-10-21 17:10:00,1.73467,1.73467,1.73428,1.73428,4731397.0
2009-10-21 17:11:00,1.7344,1.7344,1.73422,1.73422,6220920.0
2009-10-21 17:12:00,1.73413,1.73416,1.7339,1.7339,9951600.0
2009-10-21 17:13:00,1.73389,1.73389,1.73366,1.73366,8207010.0
2009-10-21 17:14:00,1.73363,1.73363,1.73329,1.73331,3533342.0
2009-10-21 17:15:00,1.7333,1.73333,1.73307,1.73307,7291657.0
2009-10-21 17:16:00,1.73315,1.73315,1.73298,1.73311,68599728.0
2009-10-21 17:17:00,1.73311,1.73311,1.73298,1.73305,3006794.0
2009-10-21 17:18:00,1.73316,1.73349,1.73316,1.73342,7244418.0
2009-10-21 17:19:00,1.73347,1.7337,1.73346,1.7337,7690275.0
2009-10-21 17:20:00,1.73368,1.73368,1.73341,1.73351,3755877.0
2009-10-21 17:21:00,1.7335,1.73365,1.73337,1.73365,7162097.0
2009-10-21 17:22:00,1.73363,1.73376,1.7332,1.73364,3697815.0
2009-10-21 17:23:00,1.73365,1.73394,1.73365,1.73394,9954843.0
2009-10-21 17:24:00,1.73393,1.73397,1.73378,1.73397,7365164.0
2009-10-21 17:25:00,1.73397,1.73405,1.73395,1.73405,6269217.0
2009-10-21 17:26:00,1.73404,1.73405,1.7338,1.7338,7696031.0
2009-10-21 17:27:00,1.73371,1.73371,1.73354,1.73356,9999087.0
2009-10-21 17:28:00,1.73346,1.73346,1.73233,1.73233,136511680.0
2009-10-21 17:29:00,1.7324,1.73278,1.73215,1.73278,5697653.0
2009-10-21 17:30:00,1.73276,1.73276,1.73254,1.73269,3398358.0
2009-10-21 17:31:00,1.73269,1.73297,1.73269,1.73297,57696624.0
2009-10-21 17:32:00,1.73308,1.73342,1.73308,1.73342,9191078.0
2009-10-21 17:33:00,1.73353,1.73381,1.73353,1.73363,6639553.0
2009-10-21 17:34:00,1.73359,1.73361,1.7333,1.73332,9966786.0
2009-10-21 17:35:00,1.7333,1.7333,1.73306,1.73307,6395469.0
2009-10-21 17:36:00,1.73291,1.73291,1.73235,1.73235,5972618.0
2009-10-21 17:37:00,1.73205,1.73205,1.73162,1.73162,12860352.0
2009-10-21 17:38:00,1.73155,1.73155,1.73108,1.73108,4632028.0
2009-10-21 17:39:00,1.73117,1.73117,1.73095,1.73095,57581805.0
2009-10-21 17:40:00,1.7309,1.73113,1.73088,1.73113,6973446.0
2009-10-21 17:41:00,1.73107,1.73107,1.73043,1.73043,7460850.0
2009-10-21 17:42:00,1.73026,1.73026,1.72974,1.72974,81308620.0
2009-10-21 17:43:00,1.72963,1.7297,1.72954,1.72962,10392178.0
2009-10-21 17:44:00,1.72952,1.72952,1.72925,1.72926,6945733.0
2009-10-21 17:45:00,1.72928,1.72945,1.72928,1.72945,10041597.0
2009-10-21 17:46:00,1.72934,1.72934,1.72895,1.72895,14329077.0
2009-10-21 17:47:00,1.7289,1.7289,1.72852,1.72868,9755710.0
2009-10-21 17:48:00,1.72881,1.72905,1.72881,1.72905,36863760.0
2009-10-21 17:49:00,1.72897,1.72973,1.72897,1.72973,8764036.0
2009-10-21 17:50:00,1.72979,1.73008,1.72979,1.73008,6339646.0
2009-10-21 17:51:00,1.73013,1.73043,1.73013,1.73043,4927167.0
2009-10-21 17:52:00,1.73013,1.7306,1.73013,1.73049,6846160.0
2009-10-21 17:53:00,1.73055,1.73063,1.73047,1.73047,17003241.0
2009-10-21 17:54:00,1.73046,1.73046,1.73024,1.73041,3957913.0
2009-10-21 17:55:00,1.73057,1.73074,1.73057,1.73066,8899550.0
2009-10-21 17:56:00,1.73074,1.73076,1.73042,1.73042,8045545.0
2009-10-21 17:57:00,1.7305,1.73057,1.73036,1.73039,17363876.0
2009-10-21 17:58:00,1.73044,1.73044,1.73003,1.73003,32355687.0
2009-10-21 17:59:00,1.72975,1.7298,1.7294,1.7294,5075890.0
2009-10-21 18:00:00,1.72932,1.72932,1.72882,1.72882,7333809.0
2009-10-21 18:01:00,1.72872,1.72878,1.72857,1.72857,4341254.0
2009-10-21 18:02:00,1.72842,1.72849,1.72828,1.72833,3752961.0
2009-10-21 18:03:00,1.72829,1.72829,1.72801,1.72801,13611585.0
2009-10-21 18:04:00,1.72798,1.72798,1.72713,1.72753,46056990.0
2009-10-21 18:05:00,1.72754,1.72768,1.72754,1.72768,3828606.0
2009-10-21 18:06:00,1.7277,1.7277,1.72748,1.72748,41271100.0
2009-10-21 18:07:00,1.72749,1.72755,1.72734,1.72734,9002427.0
2009-10-21 18:08:00,1.72726,1.72726,1.72694,1.727,12130537.0
2009-10-21 18:09:00,1.72702,1.72723,1.72702,1.72711,9274533.0
2009-10-21 18:10:00,1.7268,1.7268,1.72652,1.72661,9788263.0
2009-10-21 18:11:00,1.72656,1.72675,1.72649,1.72675,9865273.0
2009-10-21 18:12:00,1.72671,1.72698,1.72669,1.72698,3618792.0
2009-10-21 18:13:00,1.72693,1.72741,1.72693,1.72741,5235089.0
2009-10-21 18:14:00,1.72749,1.72806,1.72749,1.72806,118172680.0
2009-10-21 18:15:00,1.72818,1.72841,1.72818,1.72841,8202570.0
2009-10-21 18:16:00,1.72831,1.72834,1.72811,1.72814,8030683.0
2009-10-21 18:17:00,1.72808,1.72813,1.72803,1.72803,5078389.0
2009-10-21 18:18:00,1.72813,1.72813,1.72791,1.72794,11675586.0
2009-10-21 18:19:00,1.7279,1.7279,1.72743,1.72743,7496362.0
2009-10-21 18:20:00,1.72752,1.72794,1.72752,1.72794,6958367.0
2009-10-21 18:21:00,1.72789,1.72816,1.72789,1.72816,6979984.0
2009-10-21 18:22:00,1.72816,1.72839,1.72806,1.72839,8302607.0
2009-10-21 18:23:00,1.72839,1.72863,1.72839,1.72861,7654769.0
2009-10-21 18:24:00,1.72875,1.72875,1.72819,1.72819,9575956.0
2009-10-21 18:25:00,1.72819,1.72826,1.72812,1.72817,3127375.0
2009-10-21 18:26:00,1.72841,1.72867,1.72841,1.72842,18885867.0
2009-10-21 18:27:00,1.72838,1.72838,1.72752,1.72752,4960832.0
2009-10-21 18:28:00,1.7275,1.72764,1.72713,1.72713,8501551.0
2009-10-21 18:29:00,1.72707,1.72717,1.72699,1.72699,11903121.0
2009-10-21 18:30:00,1.72713,1.7272,1.7271,1.7271,59124720.0
2009-10-21 18:31:00,1.72701,1.72709,1.72676,1.72676,6350145.0
2009-10-21 18:32:00,1.72679,1.72679,1.72666,1.72679,44046280.0
2009-10-21 18:33:00,1.7269,1.72797,1.7269,1.72797,8704049.0
2009-10-21 18:34:00,1.72793,1.72793,1.72752,1.72776,7198865.0
2009-10-21 18:35:00,1.72776,1.72776,1.72748,1.72752,13090347.0
2009-10-21 18:36:00,1.72752,1.72759,1.72732,1.72732,5871145.0
2009-10-21 18:37:00,1.72719,1.72719,1.72664,1.72664,18180194.0
2009-10-21 18:38:00,1.72684,1.72724,1.72684,1.72724,6793027.0
2009-10-21 18:39:00,1.7271,1.7271,1.72648,1.72648,10395474.0
2009-10-21 18:40:00,1.72645,1.72647,1.72627,1.72627,11288584.0
2009-10-21 18:41:00,1.72614,1.72614,1.72569,1.72569,4055062.0
2009-10-21 18:42:00,1.72551,1.72551,1.72513,1.72541,5196170.0
2009-10-21 18:43:00,1.72543,1.72543,1.72528,1.72538,11376875.0
2009-10-21 18:44:00,1.72538,1.72541,1.72525,1.72528,82112862.0
2009-10-21 18:45:00,1.72536,1.72568,1.72511,1.72568,6236760.0
2009-10-21 18:46:00,1.72559,1.72566,1.72539,1.72539,58352728.0
2009-10-21 18:47:00,1.72531,1.72536,1.72518,1.72518,4791041.0
2009-10-21 18:48:00,1.72516,1.72519,1.72509,1.72514,3008911.0
2009-10-21 18:49:00,1.72519,1.72523,1.72507,1.72507,3478499.0
2009-10-21 18:50:00,1.72494,1.72517,1.72482,1.72516,8222344.0
2009-10-21 18:51:00,1.7254,1.72555,1.72535,1.72535,3184943.0
2009-10-21 18:52:00,1.72536,1.72544,1.725,1.725,26104420.0
2009-10-21 18:53:00,1.72535,1.72555,1.72535,1.72553,8281047.0
2009-10-21 18:54:00,1.72555,1.72607,1.72555,1.72607,7325009.0
2009-10-21 18:55:00,1.72596,1.72596,1.72575,1.72575,6188507.0
2009-10-21 18:56:00,1.72575,1.72575,1.72463,1.72463,45111988.0
2009-10-21 18:57:00,1.72456,1.72464,1.72455,1.72458,8022440.0
2009-10-21 18:58:00,1.7247,1.72482,1.7247,1.72471,48738180.0
2009-10-21 18:59:00,1.72471,1.72521,1.72471,1.72521,15195484.0
2009-10-21 19:00:00,1.72532,1.72567,1.72532,1.72554,9975593.0
2009-10-21 19:01:00,1.72556,1.72576,1.72556,1.72576,4500704.0
2009-10-21 19:02:00,1.72575,1.72583,1.72574,1.72583,87510612.0
2009-10-21 19:03:00,1.72587,1.72621,1.72576,1.72621,28245401.0
2009-10-21 19:04:00,1.72636,1.72637,1.72625,1.72632,10919096.0
2009-10-21 19:05:00,1.72635,1.72636,1.72614,1.72614,9503899.0
2009-10-21 19:06:00,1.72608,1.72608,1.72583,1.72583,10276247.0
2009-10-21 19:07:00,1.72576,1.72576,1.72541,1.72541,15516319.0
2009-10-21 19:08:00,1.72547,1.72547,1.72527,1.72527,8771522.0
2009-10-21 19:09:00,1.72507,1.7253,1.72507,1.72522,9260582.0
2009-10-21 19:10:00,1.72525,1.72546,1.72525,1.72546,9885178.0
2009-10-21 19:11:00,1.72545,1.72545,1.7253,1.72533,4536358.0
2009-10-21 19:12:00,1.72546,1.72583,1.72546,1.72564,29981136.0
2009-10-21 19:13:00,1.72571,1.7259,1.72569,1.72569,6361370.0
2009-10-21 19:14:00,1.72558,1.72558,1.7252,1.7252,5306110.0
2009-10-21 19:15:00,1.7252,1.72549,1.7252,1.72549,9205860.0
2009-10-21 19:16:00,1.72548,1.72563,1.72523,1.72523,9772278.0
2009-10-21 19:17:00,1.72512,1.72516,1.72492,1.72512,9855148.0
2009-10-21 19:18:00,1.72528,1.72528,1.72506,1.7252,6518479.0
2009-10-21 19:19:00,1.72512,1.72512,1.72466,1.72466,9873496.0
2009-10-21 19:20:00,1.72452,1.72478,1.72432,1.72478,8149669.0
2009-10-21 19:21:00,1.72476,1.72496,1.72476,1.72495,2991799.0
2009-10-21 19:22:00,1.72503,1.72514,1.72492,1.72512,13904286.0
2009-10-21 19:23:00,1.7251,1.7251,1.72499,1.72505,4642958.0
2009-10-21 19:24:00,1.72519,1.72553,1.72515,1.72553,18634077.0
2009-10-21 19:25:00,1.72562,1.72562,1.72539,1.72539,8462166.0
2009-10-21 19:26:00,1.72519,1.72519,1.72502,1.72517,6533331.0
2009-10-21 19:27:00,1.72529,1.72551,1.7252,1.7252,6906966.0
2009-10-21 19:28:00,1.72522,1.72544,1.72522,1.72533,43458903.0
2009-10-21 19:29:00,1.7252,1.72529,1.7251,1.72529,8712632.0
2009-10-21 19:30:00,1.72526,1.72545,1.72526,1.72539,7459895.0
2009-10-21 19:31:00,1.72524,1.72524,1.72477,1.72477,4676206.0
2009-10-21 19:32:00,1.7247,1.7247,1.72448,1.72456,42387840.0
2009-10-21 19:33:00,1.72455,1.7248,1.72455,1.7248,4634570.0
2009-10-21 19:34:00,1.72484,1.72523,1.72484,1.72523,15499856.0
2009-10-21 19:35:00,1.72525,1.72547,1.72525,1.72547,4294126.0
2009-10-21 19:36:00,1.7254,1.72553,1.72508,1.72526,93586805.0
2009-10-21 19:37:00,1.72531,1.72537,1.72525,1.72527,14841807.0
2009-10-21 19:38:00,1.72511,1.72511,1.72461,1.72461,7273149.0
2009-10-21 19:39:00,1.72468,1.72484,1.72458,1.72458,4792071.0
2009-10-21 19:40:00,1.72467,1.72502,1.72467,1.72502,38960192.0
2009-10-21 19:41:00,1.72505,1.72508,1.72488,1.72488,54717427.0
2009-10-21 19:42:00,1.72472,1.7248,1.72445,1.7248,4661336.0
2009-10-21 19:43:00,1.72494,1.72524,1.72493,1.72524,13771325.0
2009-10-21 19:44:00,1.72529,1.72535,1.72519,1.72519,24061284.0
2009-10-21 19:45:00,1.72519,1.72528,1.72518,1.72528,7015552.0
2009-10-21 19:46:00,1.72538,1.72548,1.72538,1.72541,56592032.0
2009-10-21 19:47:00,1.72544,1.72577,1.72544,1.72577,3715674.0
2009-10-21 19:48:00,1.72584,1.72589,1.72574,1.72576,3084115.0
2009-10-21 19:49:00,1.72592,1.72604,1.7258,1.7258,133237296.0
2009-10-21 19:50:00,1.72571,1.72571,1.72557,1.72562,5942345.0
2009-10-21 19:51:00,1.72561,1.72565,1.72555,1.72555,8527200.0
2009-10-21 19:52:00,1.72555,1.72555,1.7253,1.7253,12043549.0
2009-10-21 19:53:00,1.72517,1.72517,1.72463,1.72491,11665929.0
2009-10-21 19:54:00,1.72505,1.7251,1.72492,1.72502,94453409.0
2009-10-21 19:55:00,1.72497,1.72506,1.72483,1.72506,6065324.0
2009-10-21 19:56:00,1.72512,1.72539,1.72512,1.72539,83662760.0
2009-10-21 19:57:00,1.72541,1.72546,1.72521,1.72521,11239347.0
2009-10-21 19:58:00,1.72531,1.72553,1.72531,1.72549,30543250.0
2009-10-21 19:59:00,1.72554,1.72555,1.72545,1.72555,7033370.0
2009-10-21 20:00:00,1.72566,1.72601,1.72566,1.72601,29167257.0
2009-10-21 20:01:00,1.726,1.726,1.72559,1.72589,15834588.0
2009-10-21 20:02:00,1.7258,1.72591,1.72557,1.72557,9229761.0
2009-10-21 20:03:00,1.72544,1.72564,1.72544,1.72564,10888628.0
2009-10-21 20:04:00,1.72573,1.72585,1.72573,1.72584,6254388.0
2009-10-21 20:05:00,1.72582,1.72604,1.72568,1.72604,7850941.0
2009-10-21 20:06:00,1.72608,1.72608,1.72578,1.72578,22701047.0
2009-10-21 20:07:00,1.72559,1.72577,1.7255,1.72577,19044139.0
2009-10-21 20:08:00,1.72584,1.72606,1.72581,1.72581,46732050.0
2009-10-21 20:09:00,1.72584,1.72624,1.72584,1.72624,6942157.0
2009-10-21 20:10:00,1.72627,1.72755,1.72627,1.72755,46522372.0
2009-10-21 20:11:00,1.72753,1.72785,1.72746,1.72785,10398297.0
2009-10-21 20:12:00,1.72787,1.72796,1.72776,1.72789,36387855.0
2009-10-21 20:13:00,1.72782,1.72782,1.72762,1.72763,6304322.0
2009-10-21 20:14:00,1.72773,1.72773,1.72734,1.72752,9406950.0
2009-10-21 20:15:00,1.7277,1.72801,1.72767,1.72772,10180029.0
2009-10-21 20:16:00,1.72812,1.72924,1.72812,1.72904,33632936.0
2009-10-21 20:17:00,1.72899,1.72905,1.72884,1.72905,8406844.0
2009-10-21 20:18:00,1.7291,1.72919,1.7291,1.72912,43637528.0
2009-10-21 20:19:00,1.72891,1.72891,1.72847,1.72847,12067335.0
2009-10-21 20:20:00,1.72839,1.7284,1.72816,1.7282,59551272.0
2009-10-21 20:21:00,1.72817,1.72817,1.72806,1.72808,13199418.0
2009-10-21 20:22:00,1.72817,1.72848,1.72817,1.72837,7364362.0
2009-10-21 20:23:00,1.72812,1.72812,1.72795,1.72796,5665092.0
2009-10-21 20:24:00,1.72793,1.72805,1.72781,1.72781,5639679.0
2009-10-21 20:25:00,1.72768,1.72768,1.72753,1.72753,5337111.0
2009-10-21 20:26:00,1.72755,1.72814,1.72755,1.72814,36486280.0
2009-10-21 20:27:00,1.72823,1.72863,1.72823,1.72841,11018744.0
2009-10-21 20:28:00,1.72846,1.72846,1.72809,1.72809,9435207.0
2009-10-21 20:29:00,1.72786,1.72793,1.7278,1.72784,5631874.0
2009-10-21 20:30:00,1.7278,1.72788,1.72756,1.72764,8288550.0
2009-10-21 20:31:00,1.72778,1.72809,1.72778,1.72809,9470174.0
2009-10-21 20:32:00,1.72832,1.72847,1.72828,1.72839,5471019.0
2009-10-21 20:33:00,1.72841,1.72852,1.72829,1.72852,9036972.0
2009-10-21 20:34:00,1.72861,1.72872,1.72858,1.7286,6558856.0
2009-10-21 20:35:00,1.72856,1.7287,1.72845,1.7287,10262477.0
2009-10-21 20:36:00,1.72881,1.72882,1.72867,1.72879,4693642.0
2009-10-21 20:37:00,1.72889,1.72899,1.72882,1.72899,6281369.0
2009-10-21 20:38:00,1.72893,1.72893,1.72874,1.72879,81410680.0
2009-10-21 20:39:00,1.72878,1.7289,1.72878,1.72888,69853160.0
2009-10-21 20:40:00,1.72894,1.72896,1.72884,1.72895,10241780.0
2009-10-21 20:41:00,1.72883,1.72911,1.72883,1.72889,13327751.0
2009-10-21 20:42:00,1.72885,1.72885,1.72786,1.72786,71282104.0
2009-10-21 20:43:00,1.72779,1.72779,1.72757,1.72758,5849384.0
2009-10-21 20:44:00,1.72757,1.72757,1.72746,1.72749,5207870.0
2009-10-21 20:45:00,1.72744,1.72767,1.72738,1.72767,3888817.0
2009-10-21 20:46:00,1.7276,1.72763,1.72706,1.72706,65196456.0
2009-10-21 20:47:00,1.72699,1.72704,1.72681,1.72704,8144924.0
2009-10-21 20:48:00,1.7271,1.72719,1.72707,1.72714,48908442.0
2009-10-21 20:49:00,1.72717,1.72717,1.72701,1.72707,11948385.0
2009-10-21 20:50:00,1.72715,1.72718,1.72691,1.72691,4510605.0
2009-10-21 20:51:00,1.72674,1.72674,1.72652,1.72662,11305853.0
2009-10-21 20:52:00,1.72675,1.72707,1.72675,1.72707,23467224.0
2009-10-21 20:53:00,1.72707,1.72711,1.72666,1.72666,10256019.0
2009-10-21 20:54:00,1.72673,1.727,1.72673,1.72698,17660144.0
2009-10-21 20:55:00,1.72701,1.72743,1.72701,1.72738,3946061.0
2009-10-21 20:56:00,1.72744,1.72753,1.72741,1.72744,6843914.0
2009-10-21 20:57:00,1.72744,1.72765,1.72736,1.72765,15106903.0
2009-10-21 20:58:00,1.72759,1.72776,1.72739,1.72739,30580964.0
2009-10-21 20:59:00,1.72738,1.72785,1.72738,1.72785,11164155.0
2009-10-21 21:00:00,1.72788,1.72788,1.72721,1.72732,11131639.0
2009-10-21 21:01:00,1.72724,1.72729,1.72702,1.72725,10385910.0
2009-10-21 21:02:00,1.72723,1.72725,1.72718,1.72718,11922856.0
2009-10-21 21:03:00,1.72706,1.72724,1.72706,1.72707,8319794.0
2009-10-21 21:04:00,1.72703,1.72703,1.72685,1.72693,6737377.0
2009-10-21 21:05:00,1.72685,1.72685,1.72642,1.72642,14008079.0
2009-10-21 21:06:00,1.72631,1.72631,1.72615,1.72615,75252500.0
2009-10-21 21:07:00,1.72611,1.72646,1.72611,1.72642,11176413.0
2009-10-21 21:08:00,1.72638,1.72663,1.72638,1.72655,20850564.0
2009-10-21 21:09:00,1.72648,1.72673,1.72648,1.72664,9492224.0
2009-10-21 21:10:00,1.72664,1.72671,1.72654,1.72671,28958709.0
2009-10-21 21:11:00,1.72661,1.72673,1.72637,1.72673,4979882.0
2009-10-21 21:12:00,1.72669,1.72669,1.72637,1.72637,11620125.0
2009-10-21 21:13:00,1.72652,1.72713,1.72652,1.72713,4980009.0
2009-10-21 21:14:00,1.72732,1.72768,1.72732,1.72766,22558456.0
2009-10-21 21:15:00,1.72757,1.72757,1.72732,1.72757,11416517.0
2009-10-21 21:16:00,1.7276,1.72769,1.7276,1.7276,10525650.0
2009-10-21 21:17:00,1.72759,1.72761,1.7273,1.72734,4713438.0
2009-10-21 21:18:00,1.72732,1.72732,1.72714,1.72723,9366995.0
2009-10-21 21:19:00,1.72724,1.7273,1.72723,1.72727,4637789.0
2009-10-21 21:20:00,1.72738,1.72788,1.72734,1.72788,14987570.0
2009-10-21 21:21:00,1.72798,1.72851,1.72798,1.72851,6394574.0
2009-10-21 21:22:00,1.72861,1.72919,1.72861,1.72919,16724176.0
2009-10-21 21:23:00,1.72921,1.72982,1.72886,1.72982,11813487.0
2009-10-21 21:24:00,1.72997,1.73034,1.72997,1.73026,34598954.0
2009-10-21 21:25:00,1.73024,1.73024,1.73015,1.73016,11956685.0
2009-10-21 21:26:00,1.73021,1.7304,1.73021,1.73036,39646400.0
2009-10-21 21:27:00,1.73043,1.73046,1.73039,1.73046,7101917.0
2009-10-21 21:28:00,1.73042,1.73042,1.73026,1.73039,9363018.0
2009-10-21 21:29:00,1.73057,1.73091,1.73057,1.73091,14739721.0
2009-10-21 21:30:00,1.7309,1.7316,1.7309,1.73138,42324876.0
2009-10-21 21:31:00,1.73124,1.73125,1.73101,1.73125,20269497.0
2009-10-21 21:32:00,1.73135,1.73162,1.73135,1.73153,41332330.0
2009-10-21 21:33:00,1.73156,1.73174,1.73131,1.73174,7900388.0
2009-10-21 21:34:00,1.73182,1.73182,1.73132,1.73132,23645742.0
2009-10-21 21:35:00,1.7312,1.7312,1.73102,1.73119,4031115.0
2009-10-21 21:36:00,1.73114,1.73119,1.73076,1.73076,8014272.0
2009-10-21 21:37:00,1.73081,1.73116,1.7308,1.73116,20053695.0
2009-10-21 21:38:00,1.7312,1.73188,1.7312,1.73188,36796550.0
2009-10-21 21:39:00,1.73182,1.7319,1.7315,1.73171,7680330.0
2009-10-21 21:40:00,1.73163,1.73163,1.73141,1.73141,10035311.0
2009-10-21 21:41:00,1.73145,1.73192,1.73145,1.73192,5442800.0
2009-10-21 21:42:00,1.73206,1.73255,1.73206,1.73241,16420216.0
2009-10-21 21:43:00,1.73234,1.73265,1.73234,1.7326,6318037.0
2009-10-21 21:44:00,1.73267,1.73292,1.73256,1.7329,9728652.0
2009-10-21 21:45:00,1.73298,1.73328,1.73291,1.73327,9105522.0
2009-10-21 21:46:00,1.73335,1.73366,1.73335,1.73366,7957260.0
2009-10-21 21:47:00,1.73372,1.73378,1.73357,1.73357,3610094.0
2009-10-21 21:48:00,1.73356,1.73389,1.73356,1.73368,5828003.0
2009-10-21 21:49:00,1.73384,1.73411,1.73384,1.7341,10359479.0
2009-10-21 21:50:00,1.73415,1.73415,1.73388,1.73388,15200658.0
2009-10-21 21:51:00,1.73367,1.73367,1.73331,1.73331,12471636.0
2009-10-21 21:52:00,1.73339,1.73354,1.73339,1.73352,6538092.0
2009-10-21 21:53:00,1.73354,1.73354,1.73336,1.73339,2421632.0
2009-10-21 21:54:00,1.7333,1.73344,1.73316,1.73319,9666322.0
2009-10-21 21:55:00,1.73331,1.73383,1.73331,1.73378,4129015.0
2009-10-21 21:56:00,1.73384,1.73392,1.73375,1.73376,36063027.0
2009-10-21 21:57:00,1.73356,1.73366,1.73351,1.73351,3859356.0
2009-10-21 21:58:00,1.7335,1.7335,1.73328,1.7335,10372224.0
2009-10-21 21:59:00,1.73363,1.73379,1.73351,1.73351,4203804.0
2009-10-21 22:00:00,1.73353,1.73353,1.73281,1.73281,68543748.0
2009-10-21 22:01:00,1.7325,1.73329,1.7325,1.73322,8083953.0
2009-10-21 22:02:00,1.73332,1.73332,1.73309,1.73313,10407686.0
2009-10-21 22:03:00,1.73319,1.73343,1.73319,1.73337,5298870.0
2009-10-21 22:04:00,1.73334,1.73351,1.73334,1.73351,5408457.0
2009-10-21 22:05:00,1.73366,1.73387,1.73366,1.73383,3459072.0
2009-10-21 22:06:00,1.73372,1.73372,1.73355,1.73358,4806387.0
2009-10-21 22:07:00,1.73347,1.73347,1.73331,1.73331,12239269.0
2009-10-21 22:08:00,1.73344,1.73349,1.73328,1.73328,25691744.0
2009-10-21 22:09:00,1.73316,1.73325,1.73298,1.73325,9777054.0
2009-10-21 22:10:00,1.7334,1.73368,1.7334,1.73361,8200863.0
2009-10-21 22:11:00,1.73334,1.7337,1.73334,1.73354,11844994.0
2009-10-21 22:12:00,1.73365,1.73366,1.73346,1.73366,22802899.0
2009-10-21 22:13:00,1.73363,1.73364,1.73353,1.73355,4594684.0
2009-10-21 22:14:00,1.73348,1.73348,1.73319,1.7334,4220469.0
2009-10-21 22:15:00,1.73323,1.73323,1.73297,1.73297,10530131.0
2009-10-21 22:16:00,1.73297,1.73306,1.73294,1.73294,9667872.0
2009-10-21 22:17:00,1.73288,1.73296,1.73286,1.73286,7718714.0
2009-10-21 22:18:00,1.73282,1.73308,1.73282,1.73307,7874874.0
2009-10-21 22:19:00,1.73288,1.73288,1.73236,1.73236,7390574.0
2009-10-21 22:20:00,1.73222,1.73232,1.73205,1.73205,8212401.0
2009-10-21 22:21:00,1.73194,1.73196,1.73176,1.73176,6722644.0
2009-10-21 22:22:00,1.73175,1.73175,1.73146,1.73148,9098028.0
2009-10-21 22:23:00,1.73139,1.73143,1.73118,1.73118,6911234.0
2009-10-21 22:24:00,1.73102,1.73102,1.73053,1.73053,7831380.0
2009-10-21 22:25:00,1.73045,1.73045,1.73023,1.73032,6457493.0
2009-10-21 22:26:00,1.73026,1.73031,1.73018,1.73029,4903348.0
2009-10-21 22:27:00,1.7301,1.73031,1.7301,1.73031,8308636.0
2009-10-21 22:28:00,1.7303,1.73047,1.7303,1.73047,2790469.0
2009-10-21 22:29:00,1.73071,1.73109,1.73071,1.73109,17208036.0
2009-10-21 22:30:00,1.73126,1.73143,1.73126,1.73133,33698490.0
2009-10-21 22:31:00,1.73131,1.73161,1.73128,1.73161,8230662.0
2009-10-21 22:32:00,1.7315,1.7315,1.73126,1.73127,4992507.0
2009-10-21 22:33:00,1.73128,1.73169,1.73128,1.73169,6802946.0
2009-10-21 22:34:00,1.73166,1.73201,1.73166,1.73201,22285172.0
2009-10-21 22:35:00,1.73218,1.73218,1.73159,1.73159,11060737.0
2009-10-21 22:36:00,1.73156,1.73156,1.73131,1.73133,15720666.0
2009-10-21 22:37:00,1.7314,1.7314,1.73045,1.73045,2448235.0
2009-10-21 22:38:00,1.73041,1.73046,1.73039,1.73039,10774416.0
2009-10-21 22:39:00,1.7304,1.73053,1.73037,1.73046,9694268.0
2009-10-21 22:40:00,1.73062,1.73067,1.73058,1.73058,9168240.0
2009-10-21 22:41:00,1.73053,1.73054,1.73042,1.7305,7619161.0
2009-10-21 22:42:00,1.73057,1.73082,1.73057,1.73082,23699520.0
2009-10-21 22:43:00,1.73085,1.73085,1.73059,1.73059,5305665.0
2009-10-21 22:44:00,1.73054,1.73095,1.73054,1.73095,2780271.0
2009-10-21 22:45:00,1.73102,1.73102,1.73086,1.73086,4098825.0
2009-10-21 22:46:00,1.73097,1.73127,1.73097,1.73121,3840640.0
2009-10-21 22:47:00,1.73125,1.73138,1.73125,1.7313,4465221.0
2009-10-21 22:48:00,1.73122,1.73122,1.73106,1.73106,14382214.0
2009-10-21 22:49:00,1.7309,1.7309,1.73062,1.7307,8624540.0
2009-10-21 22:50:00,1.73073,1.73073,1.73049,1.73049,15573313.0
2009-10-21 22:51:00,1.7303,1.7303,1.72998,1.73027,4276937.0
2009-10-21 22:52:00,1.73036,1.73036,1.73015,1.73016,7826494.0
2009-10-21 22:53:00,1.73018,1.73033,1.73018,1.73033,5381546.0
2009-10-21 22:54:00,1.73041,1.73055,1.73041,1.73055,26208231.0
2009-10-21 22:55:00,1.73055,1.7306,1.73047,1.73051,9049256.0
2009-10-21 22:56:00,1.7305,1.7305,1.7304,1.7304,3565555.0
2009-10-21 22:57:00,1.73048,1.73072,1.73048,1.73072,4184973.0
2009-10-21 22:58:00,1.73082,1.73127,1.73082,1.73127,28161094.0
2009-10-21 22:59:00,1.73123,1.73123,1.73073,1.73106,8492262.0
2009-10-21 23:00:00,1.73088,1.73092,1.73068,1.73074,11144091.0
2009-10-21 23:01:00,1.73087,1.73098,1.73066,1.73098,8203177.0
2009-10-21 23:02:00,1.73096,1.73101,1.73083,1.73083,13510368.0
2009-10-21 23:03:00,1.7309,1.73151,1.7309,1.73151,7854963.0
2009-10-21 23:04:00,1.73164,1.73221,1.73164,1.73221,9207990.0
2009-10-21 23:05:00,1.7324,1.73264,1.7324,1.73252,4220673.0
2009-10-21 23:06:00,1.73253,1.73262,1.7325,1.73256,13139100.0
2009-10-21 23:07:00,1.73259,1.73259,1.73237,1.73241,7969314.0
2009-10-21 23:08:00,1.73236,1.73236,1.73221,1.73226,15070860.0
2009-10-21 23:09:00,1.73228,1.73238,1.73218,1.73218,17934872.0
2009-10-21 23:10:00,1.73216,1.73219,1.73203,1.73217,10984284.0
2009-10-21 23:11:00,1.73226,1.73226,1.73197,1.73197,3784113.0
2009-10-21 23:12:00,1.7318,1.7318,1.7316,1.73162,10890817.0
2009-10-21 23:13:00,1.73161,1.73161,1.73143,1.73143,6649967.0
2009-10-21 23:14:00,1.73124,1.73124,1.73088,1.73088,9773814.0
2009-10-21 23:15:00,1.73082,1.73082,1.73069,1.73069,8823200.0
2009-10-21 23:16:00,1.73061,1.73061,1.73038,1.7305,7170010.0
2009-10-21 23:17:00,1.73046,1.73072,1.73046,1.73072,6071276.0
2009-10-21 23:18:00,1.73087,1.73105,1.73087,1.73096,13322134.0
2009-10-21 23:19:00,1.73102,1.73115,1.73102,1.73115,5400296.0
2009-10-21 23:20:00,1.73131,1.73142,1.73131,1.73142,3284287.0
2009-10-21 23:21:00,1.73126,1.73135,1.73123,1.73133,10404360.0
2009-10-21 23:22:00,1.73122,1.73122,1.73091,1.73107,37717575.0
2009-10-21 23:23:00,1.73105,1.73106,1.73076,1.73076,8840792.0
2009-10-21 23:24:00,1.73068,1.7308,1.73068,1.73069,21704040.0
2009-10-21 23:25:00,1.7303,1.73072,1.7303,1.73043,8962477.0
2009-10-21 23:26:00,1.73032,1.73032,1.73017,1.73028,14154823.0
2009-10-21 23:27:00,1.73049,1.73068,1.73049,1.73064,3317697.0
2009-10-21 23:28:00,1.73069,1.73069,1.73043,1.73043,8598360.0
2009-10-21 23:29:00,1.73035,1.73041,1.7303,1.73041,9739776.0
2009-10-21 23:30:00,1.73049,1.73078,1.73049,1.73078,15158789.0
2009-10-21 23:31:00,1.73086,1.73102,1.73086,1.73102,6364681.0
2009-10-21 23:32:00,1.73112,1.73148,1.73112,1.73128,7673081.0
2009-10-21 23:33:00,1.73128,1.73148,1.73107,1.73148,3879686.0
2009-10-21 23:34:00,1.73154,1.7316,1.73154,1.73157,22981488.0
2009-10-21 23:35:00,1.73136,1.73143,1.73122,1.73122,6620604.0
2009-10-21 23:36:00,1.73117,1.73117,1.73022,1.73022,8618775.0
2009-10-21 23:37:00,1.73015,1.73015,1.73004,1.73004,6972565.0
2009-10-21 23:38:00,1.72995,1.72995,1.72961,1.7297,10232616.0
2009-10-21 23:39:00,1.72984,1.72998,1.72944,1.72998,7009498.0
2009-10-21 23:40:00,1.73003,1.73003,1.7299,1.72991,13078176.0
2009-10-21 23:41:00,1.72988,1.72988,1.72969,1.72969,7973919.0
2009-10-21 23:42:00,1.72968,1.72976,1.72964,1.72964,12634287.0
2009-10-21 23:43:00,1.72984,1.72996,1.72984,1.72989,11248183.0
2009-10-21 23:44:00,1.72983,1.72983,1.72962,1.72969,6757496.0
2009-10-21 23:45:00,1.72975,1.7299,1.72975,1.7299,4254783.0
2009-10-21 23:46:00,1.73002,1.73014,1.73002,1.7301,17969901.0
2009-10-21 23:47:00,1.72999,1.73012,1.72993,1.73,8257120.0
2009-10-21 23:48:00,1.72996,1.72996,1.72964,1.72964,15554253.0
2009-10-21 23:49:00,1.72961,1.7297,1.72951,1.72951,4309819.0
2009-10-21 23:50:00,1.72954,1.7296,1.72942,1.72942,6010908.0
2009-10-21 23:51:00,1.72955,1.72955,1.7292,1.7295,9549029.0
2009-10-21 23:52:00,1.72954,1.72966,1.72954,1.72966,16880796.0
2009-10-21 23:53:00,1.72971,1.72977,1.72961,1.72975,8986720.0
2009-10-21 23:54:00,1.72977,1.72984,1.72977,1.72984,11641320.0
2009-10-21 23:55:00,1.72982,1.72992,1.7297,1.72992,9255035.0
2009-10-21 23:56:00,1.72999,1.73015,1.72999,1.73015,17797878.0
2009-10-21 23:57:00,1.73015,1.73018,1.72999,1.73014,7446787.0
2009-10-21 23:58:00,1.73009,1.73009,1.72988,1.73002,3466411.0
2009-10-21 23:59:00,1.73015,1.73032,1.73015,1.73032,4168231.0
2009-10-22 00:00:00,1.73038,1.73073,1.73038,1.73073,10421233.0
2009-10-22 00:01:00,1.73074,1.73083,1.73057,1.73083,8081187.0
2009-10-22 00:02:00,1.73071,1.73077,1.73071,1.73072,27998460.0
2009-10-22 00:03:00,1.73078,1.73078,1.73066,1.73066,4412775.0
2009-10-22 00:04:00,1.73064,1.73074,1.73064,1.73069,4429336.0
2009-10-22 00:05:00,1.73069,1.73093,1.73064,1.73093,6889460.0
2009-10-22 00:06:00,1.73087,1.731,1.73079,1.73079,4752040.0
2009-10-22 00:07:00,1.73074,1.73082,1.73058,1.73082,4436062.0
2009-10-22 00:08:00,1.73056,1.73095,1.73056,1.73095,11199814.0
2009-10-22 00:09:00,1.73101,1.73117,1.73101,1.73117,11278475.0
2009-10-22 00:10:00,1.73107,1.73107,1.73059,1.73072,4149684.0
2009-10-22 00:11:00,1.73084,1.73103,1.73084,1.73102,4340787.0
2009-10-22 00:12:00,1.73108,1.7313,1.73108,1.7313,4650676.0
2009-10-22 00:13:00,1.73135,1.73148,1.73116,1.73116,7636815.0
2009-10-22 00:14:00,1.73154,1.73193,1.73153,1.73188,4771503.0
2009-10-22 00:15:00,1.73178,1.73236,1.7317,1.73236,4382699.0
2009-10-22 00:16:00,1.73238,1.73245,1.73234,1.73237,5375567.0
2009-10-22 00:17:00,1.73243,1.73286,1.73243,1.73286,8751462.0
2009-10-22 00:18:00,1.73296,1.73328,1.73296,1.73328,6375152.0
2009-10-22 00:19:00,1.73301,1.73375,1.73301,1.73375,5263317.0
2009-10-22 00:20:00,1.73363,1.73363,1.73334,1.73334,19475306.0
2009-10-22 00:21:00,1.73339,1.73347,1.73333,1.73345,15667694.0
2009-10-22 00:22:00,1.73344,1.73345,1.73329,1.73341,7383492.0
2009-10-22 00:23:00,1.73361,1.73385,1.73356,1.73361,11751375.0
2009-10-22 00:24:00,1.73356,1.73377,1.73356,1.73377,8385093.0
2009-10-22 00:25:00,1.73373,1.73397,1.73373,1.73396,9233588.0
2009-10-22 00:26:00,1.73383,1.73383,1.73345,1.73345,23321880.0
2009-10-22 00:27:00,1.73353,1.73355,1.73338,1.73343,10345923.0
2009-10-22 00:28:00,1.73353,1.73358,1.73321,1.73358,7395924.0
2009-10-22 00:29:00,1.73367,1.73367,1.73356,1.7336,6185609.0
2009-10-22 00:30:00,1.73354,1.73354,1.7333,1.73354,6899071.0
2009-10-22 00:31:00,1.73367,1.73379,1.73365,1.73365,9443052.0
2009-10-22 00:32:00,1.73368,1.73368,1.73359,1.73361,24658900.0
2009-10-22 00:33:00,1.73374,1.73374,1.73349,1.73349,5266371.0
2009-10-22 00:34:00,1.73332,1.73351,1.73326,1.73351,4100544.0
2009-10-22 00:35:00,1.73357,1.73371,1.73353,1.73353,7400463.0
2009-10-22 00:36:00,1.73359,1.73369,1.73351,1.73351,8571290.0
2009-10-22 00:37:00,1.73348,1.73376,1.73343,1.73376,5155095.0
2009-10-22 00:38:00,1.73375,1.73375,1.73345,1.73367,10254386.0
2009-10-22 00:39:00,1.73365,1.73367,1.73355,1.73367,6289780.0
2009-10-22 00:40:00,1.73347,1.73347,1.73337,1.73337,9187887.0
2009-10-22 00:41:00,1.73352,1.73352,1.7333,1.7333,5603705.0
2009-10-22 00:42:00,1.7332,1.7332,1.73312,1.73317,21182274.0
2009-10-22 00:43:00,1.73345,1.73351,1.73334,1.73334,5567805.0
2009-10-22 00:44:00,1.73325,1.73325,1.73278,1.73287,16087053.0
2009-10-22 00:45:00,1.73308,1.73327,1.73308,1.73323,7450078.0
2009-10-22 00:46:00,1.73309,1.73324,1.73307,1.73307,7830879.0
2009-10-22 00:47:00,1.73302,1.73315,1.73273,1.73312,7055052.0
2009-10-22 00:48:00,1.73311,1.73314,1.73302,1.73302,16776261.0
2009-10-22 00:49:00,1.73309,1.73324,1.73286,1.73324,15598807.0
2009-10-22 00:50:00,1.73342,1.73342,1.73321,1.73321,13308332.0
2009-10-22 00:51:00,1.73316,1.73329,1.73313,1.73313,6089696.0
2009-10-22 00:52:00,1.73293,1.73293,1.73272,1.73272,8564534.0
2009-10-22 00:53:00,1.73267,1.73267,1.7322,1.7322,11320965.0
2009-10-22 00:54:00,1.73228,1.73255,1.73224,1.73255,3655486.0
2009-10-22 00:55:00,1.73264,1.73281,1.73264,1.73277,8197569.0
2009-10-22 00:56:00,1.73266,1.73266,1.73233,1.73233,13496115.0
2009-10-22 00:57:00,1.73246,1.7329,1.73246,1.7329,8840239.0
2009-10-22 00:58:00,1.73271,1.7328,1.73256,1.73256,7266389.0
2009-10-22 00:59:00,1.73271,1.73287,1.73271,1.73287,15968416.0
2009-10-22 01:00:00,1.73281,1.73291,1.73281,1.73291,9569008.0
2009-10-22 01:01:00,1.73298,1.73298,1.73282,1.73282,8122107.0
2009-10-22 01:02:00,1.73279,1.73307,1.73279,1.73303,7458088.0
2009-10-22 01:03:00,1.73319,1.7333,1.73312,1.73324,26247294.0
2009-10-22 01:04:00,1.73311,1.73311,1.73291,1.73291,11010372.0
2009-10-22 01:05:00,1.73274,1.7329,1.73245,1.73275,10845666.0
2009-10-22 01:06:00,1.73278,1.73278,1.7326,1.73265,3908971.0
2009-10-22 01:07:00,1.73268,1.73272,1.73245,1.73272,10795786.0
2009-10-22 01:08:00,1.73281,1.73289,1.73246,1.73274,7025227.0
2009-10-22 01:09:00,1.73286,1.73306,1.73286,1.73298,5037428.0
2009-10-22 01:10:00,1.73284,1.7329,1.73271,1.7329,20305727.0
2009-10-22 01:11:00,1.73313,1.7334,1.73309,1.73309,7320266.0
2009-10-22 01:12:00,1.73298,1.73331,1.73286,1.73331,6021939.0
2009-10-22 01:13:00,1.7335,1.73419,1.7335,1.73419,4287459.0
2009-10-22 01:14:00,1.73409,1.73419,1.73409,1.73416,10520160.0
2009-10-22 01:15:00,1.7343,1.73447,1.7343,1.73447,4662104.0
2009-10-22 01:16:00,1.73437,1.73454,1.73433,1.73454,10494492.0
2009-10-22 01:17:00,1.73471,1.73472,1.73461,1.73461,8062193.0
2009-10-22 01:18:00,1.73452,1.73484,1.73452,1.73465,12905492.0
2009-10-22 01:19:00,1.73472,1.73472,1.73464,1.73465,16109928.0
2009-10-22 01:20:00,1.73447,1.73447,1.73426,1.73447,42253400.0
2009-10-22 01:21:00,1.7345,1.7345,1.73402,1.73402,6965267.0
2009-10-22 01:22:00,1.73387,1.73395,1.7338,1.73395,5944040.0
2009-10-22 01:23:00,1.734,1.73419,1.734,1.73419,15436275.0
2009-10-22 01:24:00,1.73391,1.73394,1.73377,1.73387,7414705.0
2009-10-22 01:25:00,1.73384,1.73384,1.73357,1.73369,6554490.0
2009-10-22 01:26:00,1.73374,1.73374,1.73319,1.7337,10871415.0
2009-10-22 01:27:00,1.73373,1.73373,1.73344,1.73356,13450152.0
2009-10-22 01:28:00,1.73348,1.73353,1.73326,1.73345,7589446.0
2009-10-22 01:29:00,1.73355,1.73383,1.73355,1.73383,8633049.0
2009-10-22 01:30:00,1.73392,1.73392,1.73369,1.73389,5811796.0
2009-10-22 01:31:00,1.73392,1.73392,1.73379,1.73379,8505574.0
2009-10-22 01:32:00,1.73368,1.73368,1.73343,1.73343,7389125.0
2009-10-22 01:33:00,1.73335,1.73377,1.73335,1.73366,11079205.0
2009-10-22 01:34:00,1.73359,1.7336,1.73341,1.73341,6400733.0
2009-10-22 01:35:00,1.73341,1.73341,1.73287,1.73287,1953808.0
2009-10-22 01:36:00,1.73296,1.73306,1.73285,1.73285,7127945.0
2009-10-22 01:37:00,1.73282,1.73282,1.73259,1.73265,7780190.0
2009-10-22 01:38:00,1.73274,1.733,1.73274,1.733,6588474.0
2009-10-22 01:39:00,1.73294,1.73331,1.73294,1.73331,9072094.0
2009-10-22 01:40:00,1.73327,1.73331,1.73314,1.73314,8931016.0
2009-10-22 01:41:00,1.73305,1.73305,1.73262,1.73287,6062758.0
2009-10-22 01:42:00,1.73297,1.73306,1.73293,1.73306,8521419.0
2009-10-22 01:43:00,1.73304,1.73304,1.73292,1.733,10686092.0
2009-10-22 01:44:00,1.73292,1.73292,1.73265,1.73265,16057617.0
2009-10-22 01:45:00,1.7327,1.73271,1.73261,1.73266,17694876.0
2009-10-22 01:46:00,1.73276,1.73301,1.73244,1.73267,8889472.0
2009-10-22 01:47:00,1.73275,1.73304,1.73275,1.73304,5589022.0
2009-10-22 01:48:00,1.73296,1.73315,1.73296,1.73306,12264927.0
2009-10-22 01:49:00,1.73318,1.73318,1.73278,1.73301,3795088.0
2009-10-22 01:50:00,1.73302,1.73302,1.7328,1.73284,5666778.0
2009-10-22 01:51:00,1.73294,1.733,1.73293,1.733,9543656.0
2009-10-22 01:52:00,1.73289,1.73289,1.7327,1.7327,7420140.0
2009-10-22 01:53:00,1.7329,1.73311,1.7329,1.73311,14713935.0
2009-10-22 01:54:00,1.73304,1.73304,1.73295,1.73301,44884440.0
2009-10-22 01:55:00,1.7331,1.73314,1.73306,1.73306,15357696.0
2009-10-22 01:56:00,1.73289,1.73289,1.73271,1.73271,17843150.0
2009-10-22 01:57:00,1.73304,1.7335,1.73304,1.7335,17937427.0
2009-10-22 01:58:00,1.73353,1.73404,1.73353,1.73404,16672838.0
2009-10-22 01:59:00,1.73422,1.73431,1.73418,1.73429,7494744.0
2009-10-22 02:00:00,1.73389,1.73389,1.73353,1.73353,8222431.0
2009-10-22 02:01:00,1.7333,1.7333,1.7331,1.73312,17223999.0
2009-10-22 02:02:00,1.73328,1.73338,1.73324,1.73334,16789056.0
2009-10-22 02:03:00,1.73312,1.73325,1.7331,1.73325,17793330.0
2009-10-22 02:04:00,1.7334,1.73343,1.73333,1.73341,15748255.0
2009-10-22 02:05:00,1.73329,1.73345,1.73329,1.73345,44528220.0
2009-10-22 02:06:00,1.73355,1.73369,1.73355,1.73369,13854930.0
2009-10-22 02:07:00,1.73355,1.73384,1.73355,1.73369,7537734.0
2009-10-22 02:08:00,1.73369,1.73384,1.73357,1.73384,8885258.0
2009-10-22 02:09:00,1.73381,1.73426,1.73381,1.73426,5616787.0
2009-10-22 02:10:00,1.73433,1.73446,1.73406,1.73438,3853273.0
2009-10-22 02:11:00,1.73425,1.7344,1.73417,1.73417,12898230.0
2009-10-22 02:12:00,1.73427,1.7344,1.73423,1.73429,5477286.0
2009-10-22 02:13:00,1.73415,1.73424,1.73382,1.73397,8998352.0
2009-10-22 02:14:00,1.73384,1.73384,1.73362,1.73377,17007762.0
2009-10-22 02:15:00,1.73376,1.73401,1.73363,1.73363,17201516.0
2009-10-22 02:16:00,1.73362,1.73382,1.73362,1.73382,11447342.0
2009-10-22 02:17:00,1.73377,1.73377,1.73335,1.73335,8584949.0
2009-10-22 02:18:00,1.7332,1.7332,1.73298,1.73316,6077951.0
2009-10-22 02:19:00,1.73318,1.73336,1.73318,1.73327,8869815.0
2009-10-22 02:20:00,1.73332,1.73341,1.73314,1.73314,9979204.0
2009-10-22 02:21:00,1.73315,1.73315,1.73276,1.73296,6057809.0
2009-10-22 02:22:00,1.73297,1.73297,1.73285,1.73292,7294384.0
2009-10-22 02:23:00,1.73286,1.73317,1.73286,1.73317,7454450.0
2009-10-22 02:24:00,1.73306,1.7333,1.73306,1.7333,2089186.0
2009-10-22 02:25:00,1.73321,1.73343,1.73321,1.73334,6817995.0
2009-10-22 02:26:00,1.73341,1.73356,1.73324,1.73324,10967338.0
2009-10-22 02:27:00,1.73331,1.73331,1.73303,1.73309,7382479.0
2009-10-22 02:28:00,1.73314,1.73342,1.73314,1.73342,7913636.0
2009-10-22 02:29:00,1.73347,1.73348,1.73328,1.73347,6181447.0
2009-10-22 02:30:00,1.73336,1.73343,1.73325,1.73336,7873277.0
2009-10-22 02:31:00,1.73331,1.73336,1.73306,1.73319,6947501.0
2009-10-22 02:32:00,1.73325,1.73364,1.7332,1.73364,13288038.0
2009-10-22 02:33:00,1.73365,1.73365,1.73315,1.73362,11381296.0
2009-10-22 02:34:00,1.73342,1.73366,1.73327,1.73366,6389636.0
2009-10-22 02:35:00,1.73364,1.73364,1.73333,1.73339,8007239.0
2009-10-22 02:36:00,1.73356,1.73363,1.73355,1.73359,14048302.0
2009-10-22 02:37:00,1.73365,1.73374,1.73362,1.73365,6493376.0
2009-10-22 02:38:00,1.73375,1.73387,1.73375,1.73379,6589657.0
2009-10-22 02:39:00,1.7337,1.73376,1.73357,1.73366,46761180.0
2009-10-22 02:40:00,1.73377,1.73381,1.73367,1.73368,15723137.0
2009-10-22 02:41:00,1.73359,1.73374,1.73358,1.73359,11794455.0
2009-10-22 02:42:00,1.73366,1.73366,1.73349,1.73349,8420925.0
2009-10-22 02:43:00,1.73327,1.73329,1.73302,1.73325,10872876.0
2009-10-22 02:44:00,1.73349,1.73357,1.73349,1.73355,5096311.0
2009-10-22 02:45:00,1.73354,1.73365,1.73352,1.73365,11536532.0
2009-10-22 02:46:00,1.7338,1.73388,1.73373,1.73383,4127716.0
2009-10-22 02:47:00,1.73374,1.73379,1.73359,1.73372,5962313.0
2009-10-22 02:48:00,1.73387,1.73389,1.73374,1.73376,7540449.0
2009-10-22 02:49:00,1.73366,1.73397,1.73366,1.73397,20550283.0
2009-10-22 02:50:00,1.73411,1.7342,1.73411,1.73417,4966409.0
2009-10-22 02:51:00,1.73409,1.73427,1.73378,1.73427,7237279.0
2009-10-22 02:52:00,1.73429,1.73429,1.73423,1.73427,11753712.0
2009-10-22 02:53:00,1.73424,1.73488,1.73424,1.73488,3919161.0
2009-10-22 02:54:00,1.73492,1.73566,1.73492,1.73557,10621551.0
2009-10-22 02:55:00,1.73577,1.73584,1.73573,1.73579,10256516.0
2009-10-22 02:56:00,1.73582,1.73587,1.7357,1.73587,26038980.0
2009-10-22 02:57:00,1.73573,1.73573,1.7355,1.7355,7254247.0
2009-10-22 02:58:00,1.73537,1.73557,1.73527,1.73557,8378490.0
2009-10-22 02:59:00,1.73555,1.73565,1.73555,1.73563,10139888.0
2009-10-22 03:00:00,1.73575,1.73575,1.73562,1.73567,14687654.0
2009-10-22 03:01:00,1.73576,1.73591,1.73576,1.73584,7380789.0
2009-10-22 03:02:00,1.73599,1.73601,1.73581,1.73582,9116468.0
2009-10-22 03:03:00,1.73565,1.73565,1.7355,1.73556,13365135.0
2009-10-22 03:04:00,1.73562,1.73571,1.73553,1.73561,8491371.0
2009-10-22 03:05:00,1.73556,1.73556,1.73504,1.73504,3424343.0
2009-10-22 03:06:00,1.73488,1.7349,1.73449,1.73449,12071833.0
2009-10-22 03:07:00,1.7343,1.7343,1.73413,1.73417,9253959.0
2009-10-22 03:08:00,1.7344,1.73451,1.73418,1.73418,6130773.0
2009-10-22 03:09:00,1.73421,1.73433,1.73418,1.73418,12899420.0
2009-10-22 03:10:00,1.73399,1.73401,1.7339,1.73401,16724359.0
2009-10-22 03:11:00,1.73411,1.73447,1.73411,1.73437,16359105.0
2009-10-22 03:12:00,1.73428,1.73428,1.73372,1.73398,7174872.0
2009-10-22 03:13:00,1.73398,1.7341,1.73394,1.73408,8184448.0
2009-10-22 03:14:00,1.73411,1.73418,1.73407,1.73407,7263409.0
2009-10-22 03:15:00,1.73388,1.73388,1.73378,1.73378,15562596.0
2009-10-22 03:16:00,1.73381,1.73395,1.73381,1.73382,5180319.0
2009-10-22 03:17:00,1.73358,1.73373,1.73341,1.73361,19618668.0
2009-10-22 03:18:00,1.73372,1.73387,1.7337,1.73387,6152510.0
2009-10-22 03:19:00,1.73371,1.73372,1.73359,1.73363,9637978.0
2009-10-22 03:20:00,1.73375,1.73375,1.73353,1.73353,6534837.0
2009-10-22 03:21:00,1.73349,1.73358,1.7334,1.73348,9450178.0
2009-10-22 03:22:00,1.73344,1.73344,1.73324,1.73333,4883567.0
2009-10-22 03:23:00,1.73326,1.73329,1.73319,1.73327,8770377.0
2009-10-22 03:24:00,1.73326,1.73341,1.73316,1.73341,7645105.0
2009-10-22 03:25:00,1.73352,1.73361,1.73338,1.73338,3771312.0
2009-10-22 03:26:00,1.73346,1.73354,1.73339,1.73354,4993713.0
2009-10-22 03:27:00,1.7334,1.73342,1.73334,1.73342,25280810.0
2009-10-22 03:28:00,1.73337,1.73365,1.73337,1.73365,9994761.0
2009-10-22 03:29:00,1.73373,1.73387,1.7337,1.73387,6614010.0
2009-10-22 03:30:00,1.73381,1.73381,1.73366,1.73369,5873715.0
2009-10-22 03:31:00,1.73364,1.73375,1.73337,1.73375,8099798.0
2009-10-22 03:32:00,1.73363,1.73382,1.73359,1.73382,10369773.0
2009-10-22 03:33:00,1.7337,1.73371,1.73366,1.73368,25358140.0
2009-10-22 03:34:00,1.73378,1.73383,1.73369,1.73369,8971617.0
2009-10-22 03:35:00,1.73376,1.73391,1.73376,1.73391,8540532.0
2009-10-22 03:36:00,1.73389,1.73389,1.73344,1.73346,11607442.0
2009-10-22 03:37:00,1.73333,1.73336,1.73323,1.73334,6765777.0
2009-10-22 03:38:00,1.73335,1.73338,1.73329,1.73329,14531342.0
2009-10-22 03:39:00,1.73317,1.73325,1.73308,1.73308,18283238.0
2009-10-22 03:40:00,1.73312,1.73316,1.73263,1.73263,4877054.0
2009-10-22 03:41:00,1.73298,1.73304,1.73298,1.73299,6626291.0
2009-10-22 03:42:00,1.73304,1.73305,1.73295,1.733,8405168.0
2009-10-22 03:43:00,1.73304,1.73306,1.73291,1.73301,5950375.0
2009-10-22 03:44:00,1.73307,1.73318,1.73265,1.73303,4429205.0
2009-10-22 03:45:00,1.73321,1.73329,1.73315,1.7332,5129545.0
2009-10-22 03:46:00,1.73279,1.73339,1.73279,1.73339,7212026.0
2009-10-22 03:47:00,1.73341,1.73341,1.73331,1.73331,4358646.0
2009-10-22 03:48:00,1.73325,1.73325,1.73313,1.73313,4620317.0
2009-10-22 03:49:00,1.7329,1.7329,1.73234,1.73234,4042157.0
2009-10-22 03:50:00,1.7324,1.7324,1.73218,1.73224,11227948.0
2009-10-22 03:51:00,1.7322,1.73247,1.73204,1.73204,12164455.0
2009-10-22 03:52:00,1.73231,1.73231,1.73215,1.73224,4170801.0
2009-10-22 03:53:00,1.73211,1.73225,1.73206,1.73219,5164139.0
2009-10-22 03:54:00,1.73225,1.73233,1.73206,1.73227,6644926.0
2009-10-22 03:55:00,1.73225,1.73255,1.73225,1.73255,4258568.0
2009-10-22 03:56:00,1.73256,1.73286,1.73246,1.73286,4210262.0
2009-10-22 03:57:00,1.7328,1.733,1.73276,1.733,28569870.0
2009-10-22 03:58:00,1.73318,1.73326,1.73318,1.73325,7707380.0
2009-10-22 03:59:00,1.73326,1.73337,1.73325,1.73337,9827644.0
2009-10-22 04:00:00,1.73361,1.73401,1.73358,1.73401,4385303.0
2009-10-22 04:01:00,1.73411,1.73416,1.734,1.73402,3620650.0
2009-10-22 04:02:00,1.73388,1.73388,1.73361,1.73363,7332400.0
2009-10-22 04:03:00,1.73352,1.73352,1.73328,1.73328,18256104.0
2009-10-22 04:04:00,1.73331,1.73356,1.73323,1.73356,8612539.0
2009-10-22 04:05:00,1.73363,1.7337,1.73358,1.73358,12337128.0
2009-10-22 04:06:00,1.73354,1.73359,1.73344,1.73359,8991214.0
2009-10-22 04:07:00,1.73358,1.73358,1.73342,1.73342,17397504.0
2009-10-22 04:08:00,1.73333,1.73333,1.73315,1.73322,10580641.0
2009-10-22 04:09:00,1.73315,1.73337,1.73312,1.73312,5871174.0
2009-10-22 04:10:00,1.73315,1.73337,1.73315,1.73333,4372784.0
2009-10-22 04:11:00,1.73335,1.7334,1.73333,1.7334,14524466.0
2009-10-22 04:12:00,1.73357,1.73384,1.73357,1.73377,8546858.0
2009-10-22 04:13:00,1.73394,1.73401,1.73394,1.73399,19153594.0
2009-10-22 04:14:00,1.73397,1.73427,1.73397,1.73427,3942535.0
2009-10-22 04:15:00,1.73426,1.73431,1.73418,1.73423,7214152.0
2009-10-22 04:16:00,1.73411,1.73411,1.73361,1.73361,10308086.0
2009-10-22 04:17:00,1.7335,1.73409,1.7335,1.73408,11876562.0
2009-10-22 04:18:00,1.73414,1.73499,1.73414,1.73499,8293206.0
2009-10-22 04:19:00,1.73491,1.73491,1.73462,1.73462,12526992.0
2009-10-22 04:20:00,1.73465,1.73492,1.73431,1.73488,7112631.0
2009-10-22 04:21:00,1.73483,1.73483,1.73459,1.73459,10213212.0
2009-10-22 04:22:00,1.73456,1.73488,1.73456,1.73475,7303408.0
2009-10-22 04:23:00,1.73471,1.73495,1.73471,1.73495,9281475.0
2009-10-22 04:24:00,1.73496,1.73497,1.73482,1.73482,6112081.0
2009-10-22 04:25:00,1.73503,1.73522,1.73503,1.73522,21983424.0
2009-10-22 04:26:00,1.7353,1.73542,1.73519,1.73542,4235003.0
2009-10-22 04:27:00,1.73547,1.73598,1.73547,1.73598,8279112.0
2009-10-22 04:28:00,1.736,1.736,1.73555,1.73555,6900878.0
2009-10-22 04:29:00,1.73544,1.73544,1.73534,1.73534,14144607.0
2009-10-22 04:30:00,1.73531,1.73557,1.73531,1.73557,10007989.0
2009-10-22 04:31:00,1.73556,1.73566,1.73549,1.73566,8414915.0
2009-10-22 04:32:00,1.73555,1.73598,1.73552,1.73598,3631854.0
2009-10-22 04:33:00,1.736,1.73628,1.736,1.73628,15713613.0
2009-10-22 04:34:00,1.73622,1.73622,1.73563,1.73563,8608661.0
2009-10-22 04:35:00,1.73606,1.73617,1.73605,1.73617,21423390.0
2009-10-22 04:36:00,1.73621,1.73622,1.73606,1.73606,9183331.0
2009-10-22 04:37:00,1.73598,1.73598,1.73574,1.73574,40240655.0
2009-10-22 04:38:00,1.73583,1.73595,1.73583,1.73587,11139571.0
2009-10-22 04:39:00,1.736,1.736,1.73584,1.73584,3403759.0
2009-10-22 04:40:00,1.73571,1.73571,1.73561,1.73562,5220705.0
2009-10-22 04:41:00,1.7356,1.73571,1.73558,1.73571,13007358.0
2009-10-22 04:42:00,1.73565,1.73565,1.73547,1.73547,6476721.0
2009-10-22 04:43:00,1.73559,1.73576,1.73559,1.73576,7296975.0
2009-10-22 04:44:00,1.73584,1.73587,1.73567,1.73567,8038631.0
2009-10-22 04:45:00,1.7356,1.7357,1.73545,1.7357,10384418.0
2009-10-22 04:46:00,1.73583,1.73655,1.73583,1.73655,7009558.0
2009-10-22 04:47:00,1.73657,1.7366,1.73651,1.73652,11621830.0
2009-10-22 04:48:00,1.73651,1.73664,1.7365,1.73661,4180418.0
2009-10-22 04:49:00,1.73645,1.73666,1.73644,1.73666,11048364.0
2009-10-22 04:50:00,1.73675,1.73687,1.73675,1.73675,16340083.0
2009-10-22 04:51:00,1.73676,1.7369,1.73676,1.7369,13789800.0
2009-10-22 04:52:00,1.73685,1.73685,1.73668,1.73675,7630518.0
2009-10-22 04:53:00,1.73668,1.73668,1.73633,1.73633,12605880.0
2009-10-22 04:54:00,1.73623,1.73623,1.73597,1.73597,4129816.0
2009-10-22 04:55:00,1.73581,1.73581,1.73562,1.73565,9893619.0
2009-10-22 04:56:00,1.73564,1.73571,1.73552,1.73571,8638472.0
2009-10-22 04:57:00,1.7357,1.73579,1.73563,1.73563,13863906.0
2009-10-22 04:58:00,1.73558,1.73563,1.73527,1.73563,7532760.0
2009-10-22 04:59:00,1.73564,1.73567,1.73558,1.73562,10673397.0
2009-10-22 05:00:00,1.73573,1.73592,1.73548,1.73592,8538369.0
2009-10-22 05:01:00,1.73601,1.73637,1.73601,1.73637,26891800.0
2009-10-22 05:02:00,1.73658,1.73713,1.73658,1.73713,4629394.0
2009-10-22 05:03:00,1.7372,1.73725,1.73712,1.73712,3935057.0
2009-10-22 05:04:00,1.73711,1.73724,1.73711,1.73721,8380492.0
2009-10-22 05:05:00,1.73721,1.73736,1.73716,1.73736,28733943.0
2009-10-22 05:06:00,1.73731,1.73749,1.73731,1.73735,5329845.0
2009-10-22 05:07:00,1.73738,1.73764,1.73735,1.73753,7772088.0
2009-10-22 05:08:00,1.73747,1.73783,1.73747,1.73783,3977066.0
2009-10-22 05:09:00,1.73791,1.73808,1.7379,1.73795,14280889.0
2009-10-22 05:10:00,1.73779,1.73779,1.73736,1.73736,8627991.0
2009-10-22 05:11:00,1.73733,1.73747,1.73733,1.73747,13304543.0
2009-10-22 05:12:00,1.73746,1.73746,1.73702,1.73702,4346138.0
2009-10-22 05:13:00,1.73702,1.73717,1.73694,1.73717,4245677.0
2009-10-22 05:14:00,1.73722,1.73742,1.73713,1.73736,4305486.0
2009-10-22 05:15:00,1.73738,1.73746,1.73731,1.73732,2642087.0
2009-10-22 05:16:00,1.73731,1.73741,1.73718,1.73741,5491270.0
2009-10-22 05:17:00,1.7375,1.73773,1.7375,1.73773,23469507.0
2009-10-22 05:18:00,1.73783,1.73808,1.73783,1.73808,8272705.0
2009-10-22 05:19:00,1.73805,1.73805,1.73791,1.73791,9305960.0
2009-10-22 05:20:00,1.73784,1.73829,1.73784,1.73829,10753487.0
2009-10-22 05:21:00,1.73825,1.73841,1.73825,1.73838,11649264.0
2009-10-22 05:22:00,1.73826,1.73826,1.73805,1.73826,2376928.0
2009-10-22 05:23:00,1.73838,1.73865,1.73832,1.73832,14312330.0
2009-10-22 05:24:00,1.73821,1.73831,1.73787,1.73789,10761566.0
2009-10-22 05:25:00,1.73782,1.73782,1.73763,1.73763,20946688.0
2009-10-22 05:26:00,1.73761,1.73761,1.73739,1.73739,6617652.0
2009-10-22 05:27:00,1.73739,1.73762,1.73739,1.73762,5022642.0
2009-10-22 05:28:00,1.73759,1.73759,1.73734,1.73734,8681217.0
2009-10-22 05:29:00,1.73736,1.73736,1.73666,1.73678,32882990.0
2009-10-22 05:30:00,1.73673,1.73702,1.73673,1.73695,17252894.0
2009-10-22 05:31:00,1.73693,1.73705,1.73692,1.73694,2872921.0
2009-10-22 05:32:00,1.73704,1.73721,1.73691,1.73721,7696746.0
2009-10-22 05:33:00,1.73743,1.73743,1.73727,1.73737,4916129.0
2009-10-22 05:34:00,1.7373,1.7373,1.73707,1.73707,7088355.0
2009-10-22 05:35:00,1.73695,1.737,1.7369,1.737,7873899.0
2009-10-22 05:36:00,1.73696,1.73702,1.73685,1.73701,7335987.0
2009-10-22 05:37:00,1.73703,1.73706,1.73678,1.73706,9100752.0
2009-10-22 05:38:00,1.73705,1.73707,1.73687,1.73687,7305631.0
2009-10-22 05:39:00,1.73691,1.73718,1.73691,1.73711,8501449.0
2009-10-22 05:40:00,1.73721,1.73721,1.73703,1.73703,7481852.0
2009-10-22 05:41:00,1.73705,1.73709,1.73694,1.73709,8506008.0
2009-10-22 05:42:00,1.73713,1.73713,1.737,1.737,7915820.0
2009-10-22 05:43:00,1.737,1.73702,1.73687,1.73687,10212183.0
2009-10-22 05:44:00,1.73682,1.73689,1.73673,1.73673,11490757.0
2009-10-22 05:45:00,1.7369,1.73699,1.73685,1.7369,4374447.0
2009-10-22 05:46:00,1.73693,1.73704,1.73691,1.73693,5100104.0
2009-10-22 05:47:00,1.73687,1.73687,1.73657,1.73657,21327061.0
2009-10-22 05:48:00,1.73649,1.73649,1.73617,1.73617,10814384.0
2009-10-22 05:49:00,1.7363,1.73631,1.73605,1.73631,8154382.0
2009-10-22 05:50:00,1.73643,1.73665,1.73643,1.73665,10798599.0
2009-10-22 05:51:00,1.7367,1.7368,1.73661,1.73661,24384720.0
2009-10-22 05:52:00,1.73643,1.73668,1.73643,1.73668,13034365.0
2009-10-22 05:53:00,1.73667,1.73671,1.73651,1.7366,4999361.0
2009-10-22 05:54:00,1.73667,1.73672,1.73656,1.73665,3825561.0
2009-10-22 05:55:00,1.7366,1.7366,1.73643,1.73643,5334311.0
2009-10-22 05:56:00,1.7365,1.73651,1.7364,1.7364,5690366.0
2009-10-22 05:57:00,1.73639,1.7366,1.73639,1.7366,9508210.0
2009-10-22 05:58:00,1.73659,1.73694,1.73659,1.73682,8490655.0
2009-10-22 05:59:00,1.737,1.73803,1.737,1.73803,66386208.0
2009-10-22 06:00:00,1.73793,1.73793,1.73758,1.73758,4597337.0
2009-10-22 06:01:00,1.73751,1.73751,1.73737,1.73742,10507776.0
2009-10-22 06:02:00,1.73747,1.7376,1.73743,1.73757,3682592.0
2009-10-22 06:03:00,1.73778,1.73796,1.73778,1.73796,34153845.0
2009-10-22 06:04:00,1.73798,1.7381,1.73781,1.7381,3877373.0
2009-10-22 06:05:00,1.73818,1.73818,1.73772,1.73772,9893882.0
2009-10-22 06:06:00,1.73777,1.73808,1.73777,1.73808,2627353.0
2009-10-22 06:07:00,1.73802,1.73802,1.73768,1.73768,7171318.0
2009-10-22 06:08:00,1.73766,1.73766,1.73729,1.73729,11889072.0
2009-10-22 06:09:00,1.73724,1.73734,1.73724,1.73724,14329440.0
2009-10-22 06:10:00,1.73719,1.73733,1.73707,1.73733,9503236.0
2009-10-22 06:11:00,1.73735,1.73743,1.73723,1.73723,5804783.0
2009-10-22 06:12:00,1.73712,1.73714,1.73705,1.73705,3420593.0
2009-10-22 06:13:00,1.73705,1.7372,1.73705,1.7372,7841980.0
2009-10-22 06:14:00,1.73715,1.73734,1.73715,1.73734,8518592.0
2009-10-22 06:15:00,1.73737,1.73752,1.73736,1.73749,10336434.0
2009-10-22 06:16:00,1.73747,1.73752,1.73741,1.73752,5955355.0
2009-10-22 06:17:00,1.73758,1.73766,1.73758,1.73766,15105994.0
2009-10-22 06:18:00,1.73763,1.73764,1.73744,1.73748,5148318.0
2009-10-22 06:19:00,1.73756,1.7376,1.73755,1.73755,9482486.0
2009-10-22 06:20:00,1.73755,1.73755,1.73731,1.73737,7928492.0
2009-10-22 06:21:00,1.73734,1.73734,1.73717,1.73717,37235940.0
2009-10-22 06:22:00,1.73709,1.73709,1.73683,1.73697,19446949.0
2009-10-22 06:23:00,1.7369,1.7369,1.73665,1.73671,7448896.0
2009-10-22 06:24:00,1.73685,1.73707,1.73685,1.73707,4321057.0
2009-10-22 06:25:00,1.73709,1.73725,1.73709,1.73725,24324382.0
2009-10-22 06:26:00,1.73738,1.7379,1.73738,1.7379,7249392.0
2009-10-22 06:27:00,1.73804,1.73812,1.73804,1.73808,42444365.0
2009-10-22 06:28:00,1.73811,1.73815,1.73798,1.73815,18941685.0
2009-10-22 06:29:00,1.7381,1.73826,1.73805,1.73826,44235884.0
2009-10-22 06:30:00,1.73833,1.7386,1.73833,1.7386,13645361.0
2009-10-22 06:31:00,1.73858,1.73902,1.73857,1.73902,8600972.0
2009-10-22 06:32:00,1.7389,1.7389,1.73852,1.73859,6470993.0
2009-10-22 06:33:00,1.73864,1.73878,1.7386,1.73878,36239820.0
2009-10-22 06:34:00,1.73874,1.73874,1.73864,1.73864,11561288.0
2009-10-22 06:35:00,1.73869,1.73883,1.73869,1.73883,35427964.0
2009-10-22 06:36:00,1.73877,1.73877,1.73823,1.7386,11814668.0
2009-10-22 06:37:00,1.73856,1.73856,1.73824,1.73832,18289783.0
2009-10-22 06:38:00,1.73835,1.73854,1.73821,1.73851,6635439.0
2009-10-22 06:39:00,1.7385,1.73862,1.7385,1.73861,13925080.0
2009-10-22 06:40:00,1.73852,1.73852,1.73842,1.73844,4652678.0
2009-10-22 06:41:00,1.73845,1.73856,1.7383,1.73856,10127577.0
2009-10-22 06:42:00,1.73844,1.73855,1.7383,1.73842,4305688.0
2009-10-22 06:43:00,1.73841,1.73841,1.73818,1.73834,10330410.0
2009-10-22 06:44:00,1.73844,1.73898,1.73844,1.73898,12645676.0
2009-10-22 06:45:00,1.7391,1.73917,1.73903,1.73917,20899080.0
2009-10-22 06:46:00,1.73913,1.73918,1.73905,1.73911,4752370.0
2009-10-22 06:47:00,1.7391,1.73921,1.73905,1.73909,11801873.0
2009-10-22 06:48:00,1.73903,1.73921,1.73893,1.73921,5330068.0
2009-10-22 06:49:00,1.73929,1.73942,1.73928,1.7393,31242549.0
2009-10-22 06:50:00,1.73924,1.73925,1.73913,1.73913,9465720.0
2009-10-22 06:51:00,1.73918,1.73918,1.73901,1.73903,20282640.0
2009-10-22 06:52:00,1.739,1.73907,1.7388,1.7388,10331310.0
2009-10-22 06:53:00,1.73882,1.73882,1.73872,1.73876,69216800.0
2009-10-22 06:54:00,1.73886,1.73895,1.7388,1.73887,14818660.0
2009-10-22 06:55:00,1.73886,1.73896,1.73879,1.73894,7446260.0
2009-10-22 06:56:00,1.73897,1.7391,1.73897,1.73898,7591745.0
2009-10-22 06:57:00,1.73912,1.73932,1.73912,1.7393,11135571.0
2009-10-22 06:58:00,1.73928,1.73932,1.7392,1.7392,10896979.0
2009-10-22 06:59:00,1.73912,1.73912,1.73889,1.73889,11772040.0
2009-10-22 07:00:00,1.73877,1.73877,1.73844,1.73844,11035046.0
2009-10-22 07:01:00,1.73843,1.73862,1.7384,1.73856,29788568.0
2009-10-22 07:02:00,1.73847,1.73847,1.73792,1.73792,15027258.0
2009-10-22 07:03:00,1.73784,1.73789,1.73777,1.73785,7177676.0
2009-10-22 07:04:00,1.73775,1.73775,1.73732,1.73744,3869824.0
2009-10-22 07:05:00,1.73772,1.73786,1.73772,1.73778,18926338.0
2009-10-22 07:06:00,1.73771,1.73771,1.73752,1.73752,9989305.0
2009-10-22 07:07:00,1.7376,1.73791,1.7376,1.73791,25356276.0
2009-10-22 07:08:00,1.73795,1.73807,1.7379,1.73804,10734763.0
2009-10-22 07:09:00,1.73804,1.73809,1.73776,1.73776,4200601.0
2009-10-22 07:10:00,1.73764,1.73764,1.73753,1.73755,13163363.0
2009-10-22 07:11:00,1.73753,1.73776,1.73753,1.73776,47167940.0
2009-10-22 07:12:00,1.73789,1.73848,1.73789,1.73848,7865690.0
2009-10-22 07:13:00,1.73847,1.73847,1.738,1.738,69975828.0
2009-10-22 07:14:00,1.73801,1.73801,1.7378,1.73794,4198226.0
2009-10-22 07:15:00,1.73795,1.73795,1.73782,1.73782,5728600.0
2009-10-22 07:16:00,1.73779,1.73779,1.73753,1.73753,6165034.0
2009-10-22 07:17:00,1.73747,1.73756,1.73732,1.73756,73737587.0
2009-10-22 07:18:00,1.73758,1.73774,1.73729,1.73758,12293839.0
2009-10-22 07:19:00,1.7376,1.73767,1.73745,1.73767,9488402.0
2009-10-22 07:20:00,1.73765,1.73784,1.73765,1.73784,70637255.0
2009-10-22 07:21:00,1.73784,1.7379,1.73763,1.73765,79580332.0
2009-10-22 07:22:00,1.73776,1.738,1.73776,1.738,6169696.0
2009-10-22 07:23:00,1.73816,1.7384,1.73816,1.7384,4832828.0
2009-10-22 07:24:00,1.7383,1.7383,1.73809,1.73809,9331222.0
2009-10-22 07:25:00,1.73806,1.73806,1.73785,1.73788,7175206.0
2009-10-22 07:26:00,1.73784,1.73784,1.73765,1.73767,9722401.0
2009-10-22 07:27:00,1.73753,1.73763,1.73736,1.73745,6026680.0
2009-10-22 07:28:00,1.73737,1.73737,1.73718,1.73726,9199702.0
2009-10-22 07:29:00,1.73722,1.73737,1.73711,1.73737,8432750.0
2009-10-22 07:30:00,1.73741,1.73758,1.73735,1.73757,5340801.0
2009-10-22 07:31:00,1.73769,1.73786,1.73769,1.73786,9098561.0
2009-10-22 07:32:00,1.73773,1.73791,1.73773,1.73777,10787882.0
2009-10-22 07:33:00,1.73794,1.73813,1.73794,1.73813,35947080.0
2009-10-22 07:34:00,1.73811,1.73811,1.73777,1.73777,5324865.0
2009-10-22 07:35:00,1.73762,1.73768,1.73756,1.73763,5481802.0
2009-10-22 07:36:00,1.73781,1.73808,1.73781,1.73788,5293984.0
2009-10-22 07:37:00,1.73805,1.73805,1.73782,1.73782,8073187.0
2009-10-22 07:38:00,1.73781,1.73781,1.73754,1.73761,13651273.0
2009-10-22 07:39:00,1.73755,1.73755,1.73689,1.73689,55811884.0
2009-10-22 07:40:00,1.73684,1.73684,1.73661,1.73673,10978288.0
2009-10-22 07:41:00,1.73673,1.73673,1.73647,1.73647,47191012.0
2009-10-22 07:42:00,1.73649,1.73693,1.73649,1.73693,8343433.0
2009-10-22 07:43:00,1.73706,1.73742,1.73706,1.73742,30765580.0
2009-10-22 07:44:00,1.73719,1.73751,1.73719,1.73729,9519384.0
2009-10-22 07:45:00,1.73722,1.73722,1.73684,1.73684,8789880.0
2009-10-22 07:46:00,1.73667,1.73674,1.73657,1.73669,6297396.0
2009-10-22 07:47:00,1.73686,1.73753,1.73686,1.7374,34988355.0
2009-10-22 07:48:00,1.73748,1.73778,1.73748,1.73752,11548533.0
2009-10-22 07:49:00,1.73752,1.7376,1.73728,1.73758,44523253.0
2009-10-22 07:50:00,1.73771,1.73787,1.73771,1.73777,6956766.0
2009-10-22 07:51:00,1.7379,1.73829,1.7379,1.73829,44848400.0
2009-10-22 07:52:00,1.73841,1.73878,1.73841,1.73872,19645286.0
2009-10-22 07:53:00,1.73888,1.73912,1.73888,1.73909,23773258.0
2009-10-22 07:54:00,1.73911,1.73931,1.73911,1.73931,7651244.0
2009-10-22 07:55:00,1.73935,1.73961,1.73935,1.73961,6702806.0
2009-10-22 07:56:00,1.73961,1.73991,1.73961,1.73979,10034675.0
2009-10-22 07:57:00,1.73994,1.74015,1.73994,1.74015,9261249.0
2009-10-22 07:58:00,1.74021,1.74046,1.74003,1.74046,14532478.0
2009-10-22 07:59:00,1.7405,1.7405,1.7401,1.7401,28007721.0
2009-10-22 08:00:00,1.74002,1.74006,1.73993,1.73998,6508764.0
2009-10-22 08:01:00,1.73999,1.74028,1.73999,1.74028,28695300.0
2009-10-22 08:02:00,1.7403,1.74043,1.74024,1.74039,10542489.0
2009-10-22 08:03:00,1.74036,1.74036,1.73998,1.74007,82167320.0
2009-10-22 08:04:00,1.7401,1.74026,1.74004,1.74026,6317388.0
2009-10-22 08:05:00,1.74031,1.74036,1.74014,1.74014,86630635.0
2009-10-22 08:06:00,1.73988,1.74,1.73957,1.74,11399186.0
2009-10-22 08:07:00,1.74014,1.7404,1.74014,1.7404,11089824.0
2009-10-22 08:08:00,1.74042,1.74055,1.74042,1.74055,8346908.0
2009-10-22 08:09:00,1.74049,1.74049,1.74033,1.74038,6155958.0
2009-10-22 08:10:00,1.74034,1.74034,1.74005,1.74005,121589064.0
2009-10-22 08:11:00,1.73984,1.73984,1.73966,1.73979,3260508.0
2009-10-22 08:12:00,1.73968,1.73968,1.73937,1.73937,3588635.0
2009-10-22 08:13:00,1.73935,1.73935,1.73911,1.73914,60165896.0
2009-10-22 08:14:00,1.73906,1.73906,1.73882,1.73888,7138331.0
2009-10-22 08:15:00,1.73893,1.73908,1.7389,1.73908,22915516.0
2009-10-22 08:16:00,1.73917,1.73928,1.73913,1.73928,15149974.0
2009-10-22 08:17:00,1.7392,1.7394,1.73904,1.7394,4805006.0
2009-10-22 08:18:00,1.73949,1.73951,1.7393,1.7393,60221701.0
2009-10-22 08:19:00,1.73945,1.73986,1.73945,1.73985,39963264.0
2009-10-22 08:20:00,1.73971,1.7399,1.73971,1.73984,4672913.0
2009-10-22 08:21:00,1.7398,1.73997,1.73977,1.73977,6819642.0
2009-10-22 08:22:00,1.73977,1.73977,1.73946,1.73952,15526525.0
2009-10-22 08:23:00,1.7395,1.7395,1.73859,1.73859,102046490.0
2009-10-22 08:24:00,1.73859,1.73861,1.73805,1.73805,4344082.0
2009-10-22 08:25:00,1.73804,1.73838,1.73804,1.73838,14619748.0
2009-10-22 08:26:00,1.73857,1.73869,1.73855,1.73867,4762198.0
2009-10-22 08:27:00,1.73888,1.73945,1.73888,1.73945,43784560.0
2009-10-22 08:28:00,1.73954,1.73969,1.73954,1.73962,4523756.0
2009-10-22 08:29:00,1.73962,1.73962,1.7392,1.7392,8077849.0
2009-10-22 08:30:00,1.73928,1.73986,1.73917,1.73986,9353337.0
2009-10-22 08:31:00,1.73995,1.74071,1.73995,1.74037,40098645.0
2009-10-22 08:32:00,1.74043,1.74071,1.74043,1.74071,7000065.0
2009-10-22 08:33:00,1.74069,1.74069,1.74043,1.74054,6844050.0
2009-10-22 08:34:00,1.74062,1.74118,1.74062,1.74118,8024814.0
2009-10-22 08:35:00,1.7413,1.7415,1.7413,1.74141,18028311.0
2009-10-22 08:36:00,1.7414,1.74175,1.74138,1.74175,4476435.0
2009-10-22 08:37:00,1.74191,1.74206,1.74191,1.74199,14341690.0
2009-10-22 08:38:00,1.74195,1.74207,1.74182,1.74182,3023240.0
2009-10-22 08:39:00,1.7418,1.74187,1.7417,1.7417,7761591.0
2009-10-22 08:40:00,1.74155,1.74155,1.74137,1.74145,10126663.0
2009-10-22 08:41:00,1.74142,1.74142,1.7412,1.74121,7183687.0
2009-10-22 08:42:00,1.74097,1.74111,1.74097,1.74111,10610625.0
2009-10-22 08:43:00,1.74111,1.74132,1.74106,1.74132,9922101.0
2009-10-22 08:44:00,1.74144,1.74155,1.74128,1.74128,9515101.0
2009-10-22 08:45:00,1.74125,1.74131,1.74109,1.74109,5660453.0
2009-10-22 08:46:00,1.74094,1.74094,1.74043,1.74043,5925269.0
2009-10-22 08:47:00,1.74025,1.74025,1.73996,1.74018,32542176.0
2009-10-22 08:48:00,1.74023,1.74028,1.74009,1.74009,4392717.0
2009-10-22 08:49:00,1.74014,1.74059,1.74014,1.74059,9309830.0
2009-10-22 08:50:00,1.74075,1.74097,1.74075,1.74081,9554873.0
2009-10-22 08:51:00,1.74091,1.74093,1.74077,1.7409,8426054.0
2009-10-22 08:52:00,1.74085,1.74098,1.74067,1.74079,14137874.0
2009-10-22 08:53:00,1.74069,1.74074,1.74045,1.74045,9342893.0
2009-10-22 08:54:00,1.74033,1.74035,1.74016,1.74035,10025207.0
2009-10-22 08:55:00,1.7404,1.74051,1.74036,1.7405,12046665.0
2009-10-22 08:56:00,1.74054,1.74066,1.74049,1.74061,28928105.0
2009-10-22 08:57:00,1.74063,1.74063,1.74041,1.74041,82200468.0
2009-10-22 08:58:00,1.74037,1.74047,1.74024,1.74047,4501604.0
2009-10-22 08:59:00,1.74064,1.74101,1.74064,1.74089,9473497.0
2009-10-22 09:00:00,1.74099,1.74122,1.74099,1.74122,15596310.0
2009-10-22 09:01:00,1.74119,1.74119,1.74059,1.7408,47378400.0
2009-10-22 09:02:00,1.74057,1.74057,1.74027,1.74027,8596700.0
2009-10-22 09:03:00,1.74033,1.74086,1.74033,1.74079,45636803.0
2009-10-22 09:04:00,1.74076,1.7412,1.74076,1.74112,6770795.0
2009-10-22 09:05:00,1.74124,1.74151,1.74117,1.74151,7613563.0
2009-10-22 09:06:00,1.74158,1.74179,1.74158,1.74176,7700434.0
2009-10-22 09:07:00,1.74146,1.74219,1.74146,1.74219,24449208.0
2009-10-22 09:08:00,1.74209,1.74209,1.74179,1.74179,2971308.0
2009-10-22 09:09:00,1.74175,1.74278,1.74175,1.74278,7924388.0
2009-10-22 09:10:00,1.74276,1.74276,1.74237,1.74244,3711190.0
2009-10-22 09:11:00,1.74236,1.74236,1.74182,1.74182,2743105.0
2009-10-22 09:12:00,1.74172,1.74172,1.74089,1.74103,4361437.0
2009-10-22 09:13:00,1.74102,1.74102,1.74028,1.74028,62163360.0
2009-10-22 09:14:00,1.74029,1.74042,1.73996,1.74016,6680336.0
2009-10-22 09:15:00,1.74011,1.74031,1.74009,1.74031,78977457.0
2009-10-22 09:16:00,1.74037,1.74063,1.74031,1.74031,10903655.0
2009-10-22 09:17:00,1.74019,1.74019,1.7399,1.74014,5652925.0
2009-10-22 09:18:00,1.74009,1.74009,1.73972,1.73972,4395731.0
2009-10-22 09:19:00,1.73972,1.73985,1.73942,1.73943,12252887.0
2009-10-22 09:20:00,1.73925,1.73979,1.7392,1.73979,10725831.0
2009-10-22 09:21:00,1.73984,1.73984,1.73933,1.73933,7070178.0
2009-10-22 09:22:00,1.73924,1.73924,1.73899,1.73899,18494602.0
2009-10-22 09:23:00,1.73889,1.73895,1.73874,1.73878,6087242.0
2009-10-22 09:24:00,1.73875,1.73877,1.73849,1.73856,12962024.0
2009-10-22 09:25:00,1.73847,1.73893,1.73847,1.73893,6856062.0
2009-10-22 09:26:00,1.73895,1.73895,1.73845,1.73845,8472745.0
2009-10-22 09:27:00,1.73831,1.73831,1.73779,1.73816,44721600.0
2009-10-22 09:28:00,1.73812,1.73812,1.73788,1.7379,5810896.0
2009-10-22 09:29:00,1.73787,1.73787,1.737,1.73737,55989312.0
2009-10-22 09:30:00,1.73738,1.73758,1.73738,1.73758,11057243.0
2009-10-22 09:31:00,1.73765,1.73765,1.73742,1.73752,8487125.0
2009-10-22 09:32:00,1.73755,1.73817,1.73755,1.73817,5023626.0
2009-10-22 09:33:00,1.73814,1.73829,1.73814,1.73824,20048688.0
2009-10-22 09:34:00,1.73817,1.73855,1.73817,1.73855,3349802.0
2009-10-22 09:35:00,1.73846,1.73899,1.73846,1.73899,8936130.0
2009-10-22 09:36:00,1.73904,1.73991,1.73904,1.73991,7906187.0
2009-10-22 09:37:00,1.73988,1.73995,1.73955,1.73965,8181522.0
2009-10-22 09:38:00,1.73965,1.73965,1.73938,1.73938,7732342.0
2009-10-22 09:39:00,1.73943,1.73943,1.73922,1.73922,6495863.0
2009-10-22 09:40:00,1.73916,1.73919,1.73904,1.73919,7875985.0
2009-10-22 09:41:00,1.73914,1.73914,1.73864,1.73864,11534860.0
2009-10-22 09:42:00,1.73846,1.73883,1.73846,1.73879,5026118.0
2009-10-22 09:43:00,1.73887,1.73936,1.73887,1.73936,8467613.0
2009-10-22 09:44:00,1.73944,1.73944,1.73873,1.73873,9001940.0
2009-10-22 09:45:00,1.7387,1.73877,1.7385,1.73877,113627568.0
2009-10-22 09:46:00,1.73885,1.73903,1.73874,1.73878,4962170.0
2009-10-22 09:47:00,1.73871,1.73871,1.73815,1.73815,3892848.0
2009-10-22 09:48:00,1.73809,1.73809,1.73751,1.73751,10132780.0
2009-10-22 09:49:00,1.7374,1.73742,1.73662,1.73662,9382921.0
2009-10-22 09:50:00,1.73675,1.73675,1.73648,1.73648,8528307.0
2009-10-22 09:51:00,1.73648,1.73653,1.73626,1.73634,11479640.0
2009-10-22 09:52:00,1.73625,1.73625,1.73599,1.73605,8235685.0
2009-10-22 09:53:00,1.73599,1.73599,1.73534,1.73576,38701350.0
2009-10-22 09:54:00,1.73578,1.73593,1.73576,1.73593,4160625.0
2009-10-22 09:55:00,1.73599,1.73669,1.73599,1.73669,48369048.0
2009-10-22 09:56:00,1.73679,1.73681,1.73665,1.73665,12460257.0
2009-10-22 09:57:00,1.73667,1.73674,1.73651,1.73674,3815535.0
2009-10-22 09:58:00,1.73692,1.73702,1.73692,1.73696,4104043.0
2009-10-22 09:59:00,1.73711,1.73731,1.73706,1.73731,7078966.0
2009-10-22 10:00:00,1.73739,1.7376,1.73738,1.73738,5522074.0
2009-10-22 10:01:00,1.73755,1.73759,1.73731,1.73731,34333260.0
2009-10-22 10:02:00,1.73714,1.73714,1.73686,1.73697,18495821.0
2009-10-22 10:03:00,1.73679,1.73698,1.73666,1.73698,7369738.0
2009-10-22 10:04:00,1.73703,1.73743,1.73703,1.73706,9460560.0
2009-10-22 10:05:00,1.73686,1.7369,1.73665,1.7369,4156598.0
2009-10-22 10:06:00,1.73699,1.7374,1.73699,1.7373,16859931.0
2009-10-22 10:07:00,1.73733,1.73754,1.73717,1.73717,7010200.0
2009-10-22 10:08:00,1.73757,1.73789,1.73757,1.73789,4835774.0
2009-10-22 10:09:00,1.73792,1.73808,1.73792,1.73808,6109913.0
2009-10-22 10:10:00,1.73811,1.73826,1.73811,1.73819,8412399.0
2009-10-22 10:11:00,1.73837,1.73927,1.73837,1.73913,38086320.0
2009-10-22 10:12:00,1.7391,1.73944,1.73901,1.73944,9042273.0
2009-10-22 10:13:00,1.73958,1.73979,1.73942,1.73968,14717623.0
2009-10-22 10:14:00,1.73963,1.74001,1.7395,1.73993,10064746.0
2009-10-22 10:15:00,1.73983,1.73983,1.73925,1.73963,7378088.0
2009-10-22 10:16:00,1.73977,1.74012,1.73977,1.74011,10750159.0
2009-10-22 10:17:00,1.74034,1.74092,1.74034,1.74092,73984170.0
2009-10-22 10:18:00,1.74108,1.74133,1.74108,1.74124,7442987.0
2009-10-22 10:19:00,1.74124,1.74124,1.74097,1.74107,7020484.0
2009-10-22 10:20:00,1.74118,1.74274,1.74118,1.74274,54523052.0
2009-10-22 10:21:00,1.74266,1.74283,1.74221,1.74221,4346464.0
2009-10-22 10:22:00,1.74223,1.74223,1.74182,1.74182,13687048.0
2009-10-22 10:23:00,1.74191,1.74191,1.74145,1.74145,6252742.0
2009-10-22 10:24:00,1.74149,1.74165,1.74136,1.74163,6749124.0
2009-10-22 10:25:00,1.7415,1.74177,1.74137,1.74177,9068959.0
2009-10-22 10:26:00,1.74177,1.74207,1.74153,1.74153,6110957.0
2009-10-22 10:27:00,1.74169,1.7419,1.74169,1.7419,8632552.0
2009-10-22 10:28:00,1.74195,1.74255,1.74194,1.74194,56316870.0
2009-10-22 10:29:00,1.74188,1.74188,1.74164,1.74166,3221804.0
2009-10-22 10:30:00,1.74161,1.74161,1.74114,1.74148,5237776.0
2009-10-22 10:31:00,1.74141,1.74141,1.74024,1.74024,143289240.0
2009-10-22 10:32:00,1.74026,1.74026,1.74008,1.74008,9207262.0
2009-10-22 10:33:00,1.74005,1.74005,1.73981,1.73981,7036050.0
2009-10-22 10:34:00,1.73979,1.73979,1.73957,1.73957,6221930.0
2009-10-22 10:35:00,1.73954,1.73954,1.73939,1.73939,7272082.0
2009-10-22 10:36:00,1.73934,1.73934,1.73908,1.73908,9682758.0
2009-10-22 10:37:00,1.73911,1.73911,1.73844,1.73886,3425170.0
2009-10-22 10:38:00,1.73888,1.73888,1.73857,1.73859,6986730.0
2009-10-22 10:39:00,1.73859,1.73859,1.73835,1.73835,3679346.0
2009-10-22 10:40:00,1.73821,1.73835,1.73815,1.73816,7153080.0
2009-10-22 10:41:00,1.73811,1.73811,1.73798,1.73798,6915252.0
2009-10-22 10:42:00,1.73795,1.73795,1.73777,1.73777,3037778.0
2009-10-22 10:43:00,1.73769,1.73769,1.7366,1.7366,74564930.0
2009-10-22 10:44:00,1.73645,1.73655,1.73634,1.73634,7866715.0
2009-10-22 10:45:00,1.73634,1.73634,1.73613,1.73613,3246066.0
2009-10-22 10:46:00,1.7361,1.7361,1.73595,1.73597,8331144.0
2009-10-22 10:47:00,1.73592,1.73632,1.73571,1.73632,10273150.0
2009-10-22 10:48:00,1.73648,1.73657,1.7364,1.73651,6831670.0
2009-10-22 10:49:00,1.73628,1.73635,1.73579,1.73579,4582910.0
2009-10-22 10:50:00,1.73568,1.73568,1.73502,1.73502,11744933.0
2009-10-22 10:51:00,1.735,1.73501,1.73485,1.73494,10551663.0
2009-10-22 10:52:00,1.73488,1.73488,1.73443,1.73467,7571257.0
2009-10-22 10:53:00,1.73451,1.7348,1.73386,1.73473,28037120.0
2009-10-22 10:54:00,1.73472,1.73495,1.73438,1.73488,6777350.0
2009-10-22 10:55:00,1.73512,1.73528,1.73503,1.73524,12396784.0
2009-10-22 10:56:00,1.73524,1.7355,1.73524,1.73532,6564391.0
2009-10-22 10:57:00,1.73509,1.73531,1.73492,1.73496,4009741.0
2009-10-22 10:58:00,1.73489,1.73528,1.7348,1.73524,7388565.0
2009-10-22 10:59:00,1.73535,1.73597,1.73535,1.73597,5525958.0
2009-10-22 11:00:00,1.73611,1.73617,1.73571,1.73587,10436580.0
2009-10-22 11:01:00,1.7359,1.73604,1.73574,1.73587,5652445.0
2009-10-22 11:02:00,1.73597,1.73658,1.73591,1.73658,18509575.0
2009-10-22 11:03:00,1.73654,1.73688,1.73646,1.73688,37154460.0
2009-10-22 11:04:00,1.73687,1.73715,1.73687,1.73715,7832859.0
2009-10-22 11:05:00,1.73721,1.73724,1.73696,1.73716,7153534.0
2009-10-22 11:06:00,1.73717,1.7376,1.73713,1.7376,5320286.0
2009-10-22 11:07:00,1.73776,1.738,1.73776,1.73781,9040200.0
2009-10-22 11:08:00,1.73784,1.73797,1.73784,1.73797,4351604.0
2009-10-22 11:09:00,1.7381,1.73826,1.738,1.73826,5183075.0
2009-10-22 11:10:00,1.73834,1.73882,1.73784,1.73882,35529456.0
2009-10-22 11:11:00,1.73873,1.73884,1.73845,1.73879,6456595.0
2009-10-22 11:12:00,1.73881,1.73882,1.7385,1.7386,14821380.0
2009-10-22 11:13:00,1.73854,1.73874,1.73817,1.73817,8247895.0
2009-10-22 11:14:00,1.73812,1.73812,1.73759,1.73774,11886753.0
2009-10-22 11:15:00,1.73769,1.73804,1.73711,1.7376,23192081.0
2009-10-22 11:16:00,1.73768,1.73802,1.73768,1.73802,3904326.0
2009-10-22 11:17:00,1.73768,1.7384,1.73768,1.73778,15074041.0
2009-10-22 11:18:00,1.73798,1.73804,1.73756,1.73756,12420900.0
2009-10-22 11:19:00,1.73798,1.73817,1.7377,1.73794,9454920.0
2009-10-22 11:20:00,1.73793,1.73815,1.73759,1.73793,36373612.0
2009-10-22 11:21:00,1.73798,1.73799,1.73735,1.73735,5070297.0
2009-10-22 11:22:00,1.73708,1.73722,1.7365,1.7365,8973602.0
2009-10-22 11:23:00,1.73657,1.73682,1.73654,1.73667,5748559.0
2009-10-22 11:24:00,1.73658,1.73674,1.73638,1.73663,5260858.0
2009-10-22 11:25:00,1.73652,1.73657,1.736,1.73648,35528768.0
2009-10-22 11:26:00,1.73666,1.73683,1.73642,1.73658,5383697.0
2009-10-22 11:27:00,1.73656,1.73678,1.73621,1.73671,99399248.0
2009-10-22 11:28:00,1.73667,1.73681,1.73661,1.73661,7362906.0
2009-10-22 11:29:00,1.73652,1.73652,1.73619,1.73619,6208102.0
2009-10-22 11:30:00,1.73611,1.73614,1.73596,1.73596,7696545.0
2009-10-22 11:31:00,1.73596,1.73596,1.73511,1.73511,24200384.0
2009-10-22 11:32:00,1.73512,1.73512,1.7348,1.7348,6756854.0
2009-10-22 11:33:00,1.73472,1.73481,1.73452,1.73452,12699252.0
2009-10-22 11:34:00,1.73447,1.73471,1.73437,1.73458,8587527.0
2009-10-22 11:35:00,1.73455,1.73482,1.73435,1.73482,5506584.0
2009-10-22 11:36:00,1.73479,1.73505,1.73479,1.73499,6806191.0
2009-10-22 11:37:00,1.73499,1.73499,1.73477,1.73483,5991388.0
2009-10-22 11:38:00,1.7344,1.7348,1.7344,1.73472,25149482.0
2009-10-22 11:39:00,1.73492,1.73518,1.73488,1.7351,34713798.0
2009-10-22 11:40:00,1.73506,1.73554,1.73493,1.73554,7157601.0
2009-10-22 11:41:00,1.73558,1.73697,1.73558,1.73666,61159100.0
2009-10-22 11:42:00,1.73674,1.73685,1.73667,1.73678,15335680.0
2009-10-22 11:43:00,1.73678,1.73689,1.73657,1.73689,6261122.0
2009-10-22 11:44:00,1.73691,1.73718,1.73679,1.73718,6934052.0
2009-10-22 11:45:00,1.73714,1.73714,1.73696,1.73696,12051792.0
2009-10-22 11:46:00,1.73695,1.73695,1.73629,1.73629,12626990.0
2009-10-22 11:47:00,1.73627,1.73634,1.73604,1.73604,13852672.0
2009-10-22 11:48:00,1.7359,1.73597,1.73561,1.73561,8560778.0
2009-10-22 11:49:00,1.73566,1.73572,1.73544,1.73545,12921750.0
2009-10-22 11:50:00,1.73536,1.73562,1.73536,1.73562,4199912.0
2009-10-22 11:51:00,1.73565,1.73566,1.73548,1.73548,35842284.0
2009-10-22 11:52:00,1.73534,1.73539,1.73513,1.73513,9480632.0
2009-10-22 11:53:00,1.73514,1.73525,1.73503,1.73503,3948136.0
2009-10-22 11:54:00,1.73502,1.73526,1.73502,1.73526,8377313.0
2009-10-22 11:55:00,1.73538,1.73566,1.73538,1.73566,3659145.0
2009-10-22 11:56:00,1.73566,1.73589,1.73566,1.73589,8841442.0
2009-10-22 11:57:00,1.73598,1.73657,1.73598,1.73626,26991121.0
2009-10-22 11:58:00,1.73627,1.73652,1.73627,1.73639,7721650.0
2009-10-22 11:59:00,1.7362,1.7362,1.73588,1.73591,8132341.0
2009-10-22 12:00:00,1.73595,1.73595,1.73575,1.73577,35083956.0
2009-10-22 12:01:00,1.7356,1.7356,1.73524,1.73532,6423150.0
2009-10-22 12:02:00,1.73541,1.73555,1.73533,1.73555,17900961.0
2009-10-22 12:03:00,1.73559,1.7356,1.73539,1.73549,8321588.0
2009-10-22 12:04:00,1.73563,1.73571,1.73548,1.73571,44696750.0
2009-10-22 12:05:00,1.73573,1.73598,1.73573,1.7359,5892090.0
2009-10-22 12:06:00,1.73592,1.73619,1.73463,1.73619,8640513.0
2009-10-22 12:07:00,1.73624,1.73634,1.73614,1.73634,12409999.0
2009-10-22 12:08:00,1.73633,1.73653,1.73621,1.73653,9183966.0
2009-10-22 12:09:00,1.73655,1.73655,1.73626,1.73626,5796954.0
2009-10-22 12:10:00,1.73605,1.73605,1.73533,1.73533,7438751.0
2009-10-22 12:11:00,1.7359,1.73624,1.7359,1.73624,8315362.0
2009-10-22 12:12:00,1.73631,1.73673,1.73619,1.73673,12705807.0
2009-10-22 12:13:00,1.73677,1.73677,1.73644,1.73644,29222676.0
2009-10-22 12:14:00,1.73636,1.73688,1.73636,1.73688,2485899.0
2009-10-22 12:15:00,1.73683,1.73683,1.73655,1.73665,6418696.0
2009-10-22 12:16:00,1.73662,1.73662,1.73645,1.73648,4763412.0
2009-10-22 12:17:00,1.73637,1.73645,1.73602,1.73645,8527066.0
2009-10-22 12:18:00,1.73664,1.73664,1.7356,1.7356,6120797.0
2009-10-22 12:19:00,1.73579,1.73587,1.73575,1.73586,9109402.0
2009-10-22 12:20:00,1.73592,1.73604,1.73592,1.73598,11164050.0
2009-10-22 12:21:00,1.73607,1.73616,1.73592,1.73616,11592744.0
2009-10-22 12:22:00,1.73621,1.73665,1.73621,1.73665,6245859.0
2009-10-22 12:23:00,1.73675,1.73691,1.73645,1.73645,86828300.0
2009-10-22 12:24:00,1.73627,1.73651,1.73622,1.73629,6182598.0
2009-10-22 12:25:00,1.7365,1.73687,1.73649,1.73669,4139803.0
2009-10-22 12:26:00,1.73687,1.737,1.73686,1.73686,9908923.0
2009-10-22 12:27:00,1.73678,1.73712,1.73675,1.73695,8994152.0
2009-10-22 12:28:00,1.73703,1.7373,1.73703,1.73721,6788637.0
2009-10-22 12:29:00,1.73733,1.73743,1.73713,1.73739,8668771.0
2009-10-22 12:30:00,1.73736,1.73736,1.73697,1.73707,4237758.0
2009-10-22 12:31:00,1.73716,1.73734,1.73716,1.73732,3409076.0
2009-10-22 12:32:00,1.73744,1.73766,1.73744,1.73766,9683616.0
2009-10-22 12:33:00,1.73764,1.7379,1.73764,1.7379,12087951.0
2009-10-22 12:34:00,1.73794,1.73817,1.73794,1.73817,6711592.0
2009-10-22 12:35:00,1.7381,1.73833,1.7381,1.73826,6356074.0
2009-10-22 12:36:00,1.73844,1.7386,1.73794,1.7386,9463335.0
2009-10-22 12:37:00,1.73868,1.73936,1.73868,1.73928,14853300.0
2009-10-22 12:38:00,1.73922,1.73922,1.73902,1.73902,10264027.0
2009-10-22 12:39:00,1.73911,1.73916,1.73902,1.73916,31004940.0
2009-10-22 12:40:00,1.73919,1.73944,1.73918,1.7393,9079340.0
2009-10-22 12:41:00,1.73932,1.73932,1.73909,1.73918,15367944.0
2009-10-22 12:42:00,1.73914,1.73949,1.73914,1.73949,9118879.0
2009-10-22 12:43:00,1.73962,1.73982,1.73955,1.73955,4763021.0
2009-10-22 12:44:00,1.73944,1.73968,1.73925,1.73949,5273977.0
2009-10-22 12:45:00,1.73958,1.73975,1.73948,1.73948,7954687.0
2009-10-22 12:46:00,1.73954,1.73979,1.73947,1.73979,14096044.0
2009-10-22 12:47:00,1.73983,1.73983,1.73918,1.73921,16537980.0
2009-10-22 12:48:00,1.73916,1.73922,1.7389,1.7389,13131881.0
2009-10-22 12:49:00,1.73893,1.73893,1.73815,1.73815,23839002.0
2009-10-22 12:50:00,1.7381,1.7381,1.73778,1.73807,6787212.0
2009-10-22 12:51:00,1.7382,1.73889,1.7382,1.73889,17016714.0
2009-10-22 12:52:00,1.73905,1.73915,1.73905,1.73906,5514786.0
2009-10-22 12:53:00,1.73895,1.73912,1.73895,1.73909,7439122.0
2009-10-22 12:54:00,1.73905,1.73905,1.73895,1.739,5382938.0
2009-10-22 12:55:00,1.73873,1.73881,1.73846,1.73846,7989993.0
2009-10-22 12:56:00,1.73842,1.73842,1.73796,1.73796,32923209.0
2009-10-22 12:57:00,1.73795,1.73795,1.73781,1.73785,10264225.0
2009-10-22 12:58:00,1.73786,1.73786,1.73756,1.73756,7058640.0
2009-10-22 12:59:00,1.73745,1.73752,1.73739,1.73739,8500156.0
2009-10-22 13:00:00,1.73732,1.73732,1.73715,1.73723,8429914.0
2009-10-22 13:01:00,1.73738,1.73781,1.73738,1.73759,24235986.0
2009-10-22 13:02:00,1.7375,1.7375,1.73725,1.73741,7619937.0
2009-10-22 13:03:00,1.73732,1.73732,1.73713,1.73727,11580840.0
2009-10-22 13:04:00,1.73724,1.73724,1.73702,1.73705,15689734.0
2009-10-22 13:05:00,1.7372,1.73788,1.7372,1.73788,12762928.0
2009-10-22 13:06:00,1.73789,1.73799,1.73778,1.73797,17174274.0
2009-10-22 13:07:00,1.7379,1.73794,1.73774,1.73794,9851530.0
2009-10-22 13:08:00,1.73792,1.73802,1.73772,1.73772,4520391.0
2009-10-22 13:09:00,1.73774,1.73774,1.73704,1.73704,27588800.0
2009-10-22 13:10:00,1.737,1.73705,1.73667,1.73667,7017738.0
2009-10-22 13:11:00,1.73656,1.73656,1.73625,1.73625,12482657.0
2009-10-22 13:12:00,1.73619,1.73623,1.73606,1.7361,5904829.0
2009-10-22 13:13:00,1.7363,1.7367,1.7363,1.7367,5734270.0
2009-10-22 13:14:00,1.73687,1.73716,1.73687,1.73708,6275750.0
2009-10-22 13:15:00,1.73693,1.73747,1.73693,1.73747,8610192.0
2009-10-22 13:16:00,1.73756,1.73808,1.73756,1.73806,3472312.0
2009-10-22 13:17:00,1.73809,1.73831,1.73809,1.73822,8716713.0
2009-10-22 13:18:00,1.73825,1.73834,1.73825,1.73834,5175304.0
2009-10-22 13:19:00,1.73836,1.73848,1.73834,1.73848,6899536.0
2009-10-22 13:20:00,1.73863,1.73887,1.73863,1.73869,9648326.0
2009-10-22 13:21:00,1.73875,1.73882,1.73861,1.73863,7446545.0
2009-10-22 13:22:00,1.73872,1.73915,1.73872,1.73914,28372331.0
2009-10-22 13:23:00,1.73923,1.7394,1.73923,1.73937,11357611.0
2009-10-22 13:24:00,1.73921,1.73921,1.73878,1.73897,12012617.0
2009-10-22 13:25:00,1.73918,1.73943,1.73897,1.73897,6147996.0
2009-10-22 13:26:00,1.73908,1.73953,1.73908,1.73953,4286638.0
2009-10-22 13:27:00,1.73941,1.73941,1.73914,1.73914,28732396.0
2009-10-22 13:28:00,1.73903,1.73906,1.73893,1.73895,10910265.0
2009-10-22 13:29:00,1.73908,1.73941,1.73908,1.73941,12968845.0
2009-10-22 13:30:00,1.73944,1.73944,1.73866,1.73866,10508953.0
2009-10-22 13:31:00,1.73862,1.73866,1.73704,1.73704,6912176.0
2009-10-22 13:32:00,1.7384,1.7385,1.73836,1.7385,2651869.0
2009-10-22 13:33:00,1.73854,1.73869,1.73853,1.73861,16993570.0
2009-10-22 13:34:00,1.73853,1.73869,1.73846,1.73863,9457867.0
2009-10-22 13:35:00,1.73841,1.73841,1.73809,1.73834,4064810.0
2009-10-22 13:36:00,1.73811,1.73811,1.73643,1.73807,3996077.0
2009-10-22 13:37:00,1.73806,1.73808,1.73794,1.73804,69885851.0
2009-10-22 13:38:00,1.73803,1.73803,1.73782,1.73803,18167672.0
2009-10-22 13:39:00,1.73808,1.73851,1.73808,1.73844,4497529.0
2009-10-22 13:40:00,1.73833,1.73833,1.7382,1.73827,12419454.0
2009-10-22 13:41:00,1.73828,1.73835,1.73815,1.73815,5811870.0
2009-10-22 13:42:00,1.73815,1.73831,1.73814,1.73831,5648290.0
2009-10-22 13:43:00,1.7383,1.7383,1.73776,1.73776,8111526.0
2009-10-22 13:44:00,1.73755,1.73755,1.73713,1.73737,17286131.0
2009-10-22 13:45:00,1.73728,1.73752,1.73728,1.73752,7876242.0
2009-10-22 13:46:00,1.73751,1.73774,1.73751,1.73774,14623634.0
2009-10-22 13:47:00,1.73779,1.73843,1.73779,1.73818,48310128.0
2009-10-22 13:48:00,1.73816,1.73848,1.73816,1.73818,5591707.0
2009-10-22 13:49:00,1.73807,1.73807,1.73792,1.73792,41355306.0
2009-10-22 13:50:00,1.73784,1.73784,1.73736,1.73738,6907265.0
2009-10-22 13:51:00,1.73723,1.73723,1.73705,1.73705,7128368.0
2009-10-22 13:52:00,1.73704,1.73704,1.7367,1.73678,7803713.0
2009-10-22 13:53:00,1.73681,1.73694,1.73677,1.73694,41090972.0
2009-10-22 13:54:00,1.73699,1.73779,1.73699,1.73779,5382347.0
2009-10-22 13:55:00,1.73792,1.73846,1.73792,1.73846,7736072.0
2009-10-22 13:56:00,1.73866,1.73907,1.73862,1.73907,5607448.0
2009-10-22 13:57:00,1.73904,1.73949,1.73904,1.73949,13372176.0
2009-10-22 13:58:00,1.73949,1.73964,1.73945,1.73945,16865885.0
2009-10-22 13:59:00,1.73947,1.73947,1.73899,1.73915,23418592.0
2009-10-22 14:00:00,1.73915,1.7398,1.73915,1.7398,7325702.0
2009-10-22 14:01:00,1.73986,1.74043,1.73986,1.7401,8241580.0
2009-10-22 14:02:00,1.74004,1.74004,1.73962,1.73962,56765500.0
2009-10-22 14:03:00,1.73944,1.73944,1.73916,1.73924,40058928.0
2009-10-22 14:04:00,1.73929,1.73943,1.73928,1.73938,4015226.0
2009-10-22 14:05:00,1.73929,1.73929,1.73895,1.73895,44450003.0
2009-10-22 14:06:00,1.73893,1.73893,1.73881,1.73889,7289720.0
2009-10-22 14:07:00,1.73887,1.73887,1.73815,1.7382,15290070.0
2009-10-22 14:08:00,1.73811,1.73811,1.73795,1.73795,8616990.0
2009-10-22 14:09:00,1.73785,1.73785,1.73763,1.73771,6266224.0
2009-10-22 14:10:00,1.73776,1.73802,1.73776,1.73794,7728897.0
2009-10-22 14:11:00,1.73802,1.73816,1.738,1.738,9659282.0
2009-10-22 14:12:00,1.73779,1.73795,1.73779,1.73782,11542113.0
2009-10-22 14:13:00,1.73769,1.73769,1.73754,1.73761,13359652.0
2009-10-22 14:14:00,1.73763,1.73801,1.73763,1.73801,8186707.0
2009-10-22 14:15:00,1.73807,1.73807,1.73779,1.73779,7173138.0
2009-10-22 14:16:00,1.73786,1.73801,1.73782,1.73801,8063073.0
2009-10-22 14:17:00,1.73812,1.7384,1.73812,1.73837,7070954.0
2009-10-22 14:18:00,1.73843,1.73866,1.73841,1.73858,8635500.0
2009-10-22 14:19:00,1.73856,1.7387,1.73845,1.7387,8373403.0
2009-10-22 14:20:00,1.73865,1.73902,1.73865,1.73902,5439085.0
2009-10-22 14:21:00,1.73902,1.73902,1.73873,1.73876,10344105.0
2009-10-22 14:22:00,1.73878,1.73878,1.73861,1.73878,2361049.0
2009-10-22 14:23:00,1.73887,1.73897,1.73867,1.73867,8387084.0
2009-10-22 14:24:00,1.73849,1.73874,1.73849,1.73874,8309595.0
2009-10-22 14:25:00,1.73875,1.73884,1.73862,1.73862,9545926.0
2009-10-22 14:26:00,1.73861,1.73895,1.73857,1.73895,5459132.0
2009-10-22 14:27:00,1.73895,1.73929,1.73895,1.73929,14005099.0
2009-10-22 14:28:00,1.73928,1.73969,1.73928,1.73928,7728670.0
2009-10-22 14:29:00,1.73926,1.73926,1.73886,1.73886,5543074.0
2009-10-22 14:30:00,1.73865,1.73869,1.73813,1.73813,6814187.0
2009-10-22 14:31:00,1.73818,1.73818,1.73777,1.73799,9173169.0
2009-10-22 14:32:00,1.73786,1.73786,1.73714,1.73759,12556704.0
2009-10-22 14:33:00,1.7377,1.73792,1.73761,1.73783,36874304.0
2009-10-22 14:34:00,1.73797,1.73832,1.73797,1.73832,3985307.0
2009-10-22 14:35:00,1.73852,1.73913,1.73852,1.73899,80253134.0
2009-10-22 14:36:00,1.73896,1.73921,1.73896,1.73904,5280644.0
2009-10-22 14:37:00,1.73899,1.73899,1.73873,1.73895,2876169.0
2009-10-22 14:38:00,1.73915,1.73915,1.73888,1.73888,3155725.0
2009-10-22 14:39:00,1.739,1.73918,1.73893,1.73918,7599272.0
2009-10-22 14:40:00,1.73914,1.73916,1.73892,1.7391,5408167.0
2009-10-22 14:41:00,1.73896,1.73896,1.73859,1.73867,6095040.0
2009-10-22 14:42:00,1.7388,1.73914,1.73873,1.73914,14717200.0
2009-10-22 14:43:00,1.73922,1.73948,1.73922,1.73948,6074262.0
2009-10-22 14:44:00,1.73949,1.73949,1.73895,1.73895,40451940.0
2009-10-22 14:45:00,1.73896,1.73908,1.73894,1.73902,52780614.0
2009-10-22 14:46:00,1.73901,1.73913,1.73889,1.73913,8749524.0
2009-10-22 14:47:00,1.73904,1.73929,1.73892,1.73929,7814854.0
2009-10-22 14:48:00,1.73935,1.73977,1.73935,1.73977,10480857.0
2009-10-22 14:49:00,1.73968,1.7397,1.73958,1.73969,14274925.0
2009-10-22 14:50:00,1.73972,1.73972,1.7395,1.7395,9022688.0
2009-10-22 14:51:00,1.73942,1.73953,1.73938,1.73953,61347429.0
2009-10-22 14:52:00,1.73944,1.73958,1.73903,1.7393,17667515.0
2009-10-22 14:53:00,1.73942,1.73968,1.73942,1.73965,7180261.0
2009-10-22 14:54:00,1.7396,1.73964,1.73933,1.73933,3781900.0
2009-10-22 14:55:00,1.7392,1.7392,1.73889,1.73894,6286960.0
2009-10-22 14:56:00,1.73873,1.7388,1.73841,1.73841,8059397.0
2009-10-22 14:57:00,1.73831,1.73835,1.73803,1.73803,10759742.0
2009-10-22 14:58:00,1.73805,1.73805,1.73772,1.73784,11567492.0
2009-10-22 14:59:00,1.73783,1.73783,1.73744,1.73761,50979328.0
2009-10-22 15:00:00,1.73769,1.73791,1.73769,1.73788,11697667.0
2009-10-22 15:01:00,1.73792,1.73869,1.73792,1.73855,77420651.0
2009-10-22 15:02:00,1.73857,1.73901,1.73857,1.73901,9355819.0
2009-10-22 15:03:00,1.73901,1.73908,1.7389,1.73908,3388383.0
2009-10-22 15:04:00,1.73905,1.73905,1.73878,1.7389,11086175.0
2009-10-22 15:05:00,1.73897,1.73897,1.73855,1.73881,8303991.0
2009-10-22 15:06:00,1.73887,1.73899,1.73887,1.73888,4485053.0
2009-10-22 15:07:00,1.73884,1.73906,1.73868,1.73868,32260152.0
2009-10-22 15:08:00,1.73854,1.73866,1.73817,1.73821,7234763.0
2009-10-22 15:09:00,1.73813,1.73813,1.73781,1.73787,5586586.0
2009-10-22 15:10:00,1.73789,1.73795,1.73776,1.73784,43694419.0
2009-10-22 15:11:00,1.73797,1.73821,1.73797,1.73821,5771514.0
2009-10-22 15:12:00,1.73825,1.73844,1.73823,1.73823,7909902.0
2009-10-22 15:13:00,1.73807,1.73807,1.73776,1.73783,10734955.0
2009-10-22 15:14:00,1.73763,1.73763,1.7373,1.73737,4934539.0
2009-10-22 15:15:00,1.73743,1.73792,1.73743,1.73792,4799560.0
2009-10-22 15:16:00,1.73793,1.73793,1.73751,1.73751,11789886.0
2009-10-22 15:17:00,1.73741,1.73753,1.73717,1.73753,83101080.0
2009-10-22 15:18:00,1.73753,1.7378,1.73753,1.7378,12498878.0
2009-10-22 15:19:00,1.73786,1.73881,1.73786,1.73876,55314675.0
2009-10-22 15:20:00,1.73877,1.7389,1.73877,1.73883,14381818.0
2009-10-22 15:21:00,1.73884,1.73886,1.73856,1.73886,7904751.0
2009-10-22 15:22:00,1.73911,1.73963,1.73911,1.73963,4679650.0
2009-10-22 15:23:00,1.73977,1.7401,1.73944,1.7401,3504220.0
2009-10-22 15:24:00,1.74024,1.74055,1.74024,1.74055,9019475.0
2009-10-22 15:25:00,1.74052,1.74061,1.7404,1.7404,7155117.0
2009-10-22 15:26:00,1.74018,1.74018,1.7399,1.7399,15051454.0
2009-10-22 15:27:00,1.73997,1.74017,1.73989,1.74017,26332311.0
2009-10-22 15:28:00,1.7402,1.74025,1.74009,1.74014,44861952.0
2009-10-22 15:29:00,1.7401,1.7404,1.73986,1.74032,7602826.0
2009-10-22 15:30:00,1.74035,1.74052,1.74026,1.74052,6948615.0
2009-10-22 15:31:00,1.74055,1.74057,1.74047,1.74047,5112645.0
2009-10-22 15:32:00,1.74049,1.74085,1.74049,1.74077,9986578.0
2009-10-22 15:33:00,1.74063,1.74063,1.74007,1.74007,23990760.0
2009-10-22 15:34:00,1.73996,1.74001,1.73934,1.73934,5759786.0
2009-10-22 15:35:00,1.73917,1.73925,1.73899,1.73925,9307246.0
2009-10-22 15:36:00,1.73922,1.73976,1.73922,1.73976,11778983.0
2009-10-22 15:37:00,1.73998,1.74015,1.73998,1.74008,2982033.0
2009-10-22 15:38:00,1.74,1.74,1.73972,1.73978,9899235.0
2009-10-22 15:39:00,1.73982,1.74029,1.73974,1.74026,4702556.0
2009-10-22 15:40:00,1.74014,1.74014,1.73974,1.74005,123609153.0
2009-10-22 15:41:00,1.74008,1.74021,1.73974,1.73974,57085425.0
2009-10-22 15:42:00,1.73974,1.73974,1.73943,1.7396,4189303.0
2009-10-22 15:43:00,1.73977,1.74016,1.73977,1.74016,17091515.0
2009-10-22 15:44:00,1.74025,1.74081,1.74025,1.74077,6001638.0
2009-10-22 15:45:00,1.74068,1.74068,1.74017,1.74017,60709115.0
2009-10-22 15:46:00,1.74004,1.74004,1.73967,1.73986,7101563.0
2009-10-22 15:47:00,1.73991,1.74018,1.73991,1.74018,5349577.0
2009-10-22 15:48:00,1.74037,1.74086,1.74037,1.74086,9889121.0
2009-10-22 15:49:00,1.74088,1.74088,1.73986,1.73986,6494848.0
2009-10-22 15:50:00,1.73969,1.74042,1.73969,1.74019,28655439.0
2009-10-22 15:51:00,1.74032,1.7404,1.7402,1.7404,8178465.0
2009-10-22 15:52:00,1.74049,1.74078,1.74049,1.74071,14363584.0
2009-10-22 15:53:00,1.74058,1.74058,1.74017,1.74017,3857440.0
2009-10-22 15:54:00,1.74025,1.74025,1.73874,1.73901,42056208.0
2009-10-22 15:55:00,1.73909,1.73962,1.73909,1.73962,4068244.0
2009-10-22 15:56:00,1.73975,1.73993,1.73966,1.73966,5545375.0
2009-10-22 15:57:00,1.7397,1.73981,1.7397,1.73974,9067977.0
2009-10-22 15:58:00,1.73978,1.74,1.73978,1.73994,3135069.0
2009-10-22 15:59:00,1.73996,1.74004,1.73981,1.74004,30298450.0
2009-10-22 16:00:00,1.74017,1.74054,1.74017,1.74053,10766454.0
2009-10-22 16:01:00,1.74056,1.74095,1.74043,1.74051,9310948.0
2009-10-22 16:02:00,1.74053,1.74109,1.74053,1.74109,5950278.0
2009-10-22 16:03:00,1.7412,1.74194,1.7412,1.74194,9157878.0
2009-10-22 16:04:00,1.74197,1.7425,1.74179,1.7425,7028360.0
2009-10-22 16:05:00,1.7425,1.74318,1.7425,1.74318,6642517.0
2009-10-22 16:06:00,1.74314,1.74318,1.74307,1.74308,43308550.0
2009-10-22 16:07:00,1.74313,1.74341,1.743,1.74341,8870335.0
2009-10-22 16:08:00,1.74343,1.74351,1.74335,1.74345,10869870.0
2009-10-22 16:09:00,1.74342,1.74342,1.74315,1.74315,9745853.0
2009-10-22 16:10:00,1.74321,1.74337,1.74321,1.74337,4262079.0
2009-10-22 16:11:00,1.74341,1.74348,1.74308,1.74308,17286784.0
2009-10-22 16:12:00,1.74286,1.74286,1.74271,1.74271,3528982.0
2009-10-22 16:13:00,1.7427,1.7427,1.74247,1.74247,10548675.0
2009-10-22 16:14:00,1.74246,1.74246,1.74223,1.74223,14316244.0
2009-10-22 16:15:00,1.74217,1.74217,1.74141,1.74166,27846714.0
2009-10-22 16:16:00,1.74165,1.7417,1.74151,1.7417,4120021.0
2009-10-22 16:17:00,1.7417,1.74176,1.74138,1.74138,7305609.0
2009-10-22 16:18:00,1.74135,1.7415,1.74135,1.74147,18812390.0
2009-10-22 16:19:00,1.74137,1.74137,1.741,1.741,11343871.0
2009-10-22 16:20:00,1.74109,1.74122,1.74094,1.74094,7782389.0
2009-10-22 16:21:00,1.74085,1.74085,1.74049,1.74049,9769106.0
2009-10-22 16:22:00,1.7407,1.74076,1.74059,1.74069,20338995.0
2009-10-22 16:23:00,1.74072,1.74077,1.74071,1.74071,5979994.0
2009-10-22 16:24:00,1.74079,1.74093,1.7406,1.7406,4212562.0
2009-10-22 16:25:00,1.74064,1.74064,1.74054,1.7406,3435300.0
2009-10-22 16:26:00,1.7406,1.74081,1.7406,1.74081,2442471.0
2009-10-22 16:27:00,1.7409,1.74133,1.7409,1.74129,5494951.0
2009-10-22 16:28:00,1.74144,1.74186,1.74119,1.74186,10120074.0
2009-10-22 16:29:00,1.7418,1.7418,1.74158,1.74163,9734369.0
2009-10-22 16:30:00,1.7416,1.7416,1.74134,1.74134,8213899.0
2009-10-22 16:31:00,1.74131,1.74131,1.74103,1.74103,3363915.0
2009-10-22 16:32:00,1.74104,1.74104,1.73958,1.73958,46049550.0
2009-10-22 16:33:00,1.73955,1.73955,1.73818,1.73821,56932728.0
2009-10-22 16:34:00,1.7383,1.73853,1.73827,1.73853,7344617.0
2009-10-22 16:35:00,1.73832,1.73832,1.73788,1.73788,71781876.0
2009-10-22 16:36:00,1.73771,1.73771,1.73727,1.73745,5188060.0
2009-10-22 16:37:00,1.73733,1.73733,1.73705,1.73716,17033994.0
2009-10-22 16:38:00,1.73716,1.73733,1.73716,1.73727,11590408.0
2009-10-22 16:39:00,1.73732,1.73765,1.73732,1.73765,10067545.0
2009-10-22 16:40:00,1.73771,1.73776,1.7376,1.73765,12307997.0
2009-10-22 16:41:00,1.73748,1.73748,1.73712,1.73721,16453260.0
2009-10-22 16:42:00,1.73715,1.73719,1.73696,1.73712,4683677.0
2009-10-22 16:43:00,1.73695,1.73695,1.7365,1.7365,11553420.0
2009-10-22 16:44:00,1.73651,1.7368,1.73651,1.7368,58858400.0
2009-10-22 16:45:00,1.73695,1.73706,1.73671,1.73671,5894334.0
2009-10-22 16:46:00,1.73669,1.73669,1.73641,1.73653,9656534.0
2009-10-22 16:47:00,1.73672,1.73717,1.73672,1.73712,34857464.0
2009-10-22 16:48:00,1.73718,1.73751,1.73714,1.73748,9580987.0
2009-10-22 16:49:00,1.73741,1.73748,1.73725,1.73748,4046382.0
2009-10-22 16:50:00,1.73733,1.73733,1.73696,1.73696,22259127.0
2009-10-22 16:51:00,1.73695,1.73695,1.73688,1.7369,8094791.0
2009-10-22 16:52:00,1.73679,1.73689,1.73662,1.73662,9674369.0
2009-10-22 16:53:00,1.73664,1.73664,1.73635,1.73635,7171886.0
2009-10-22 16:54:00,1.73635,1.73635,1.73605,1.7361,6368943.0
2009-10-22 16:55:00,1.73602,1.73602,1.73555,1.73555,11623700.0
2009-10-22 16:56:00,1.73572,1.73572,1.73511,1.73511,40268130.0
2009-10-22 16:57:00,1.73509,1.73509,1.73477,1.73477,11722010.0
2009-10-22 16:58:00,1.73482,1.73482,1.7338,1.7338,31813145.0
2009-10-22 16:59:00,1.73377,1.73377,1.73347,1.73361,7141502.0
2009-10-22 17:00:00,1.73349,1.73387,1.73349,1.73387,5187060.0
2009-10-22 17:01:00,1.734,1.73426,1.7339,1.73426,7871880.0
2009-10-22 17:02:00,1.7343,1.73446,1.73408,1.73446,8041317.0
2009-10-22 17:03:00,1.73453,1.73453,1.73404,1.73414,57698174.0
2009-10-22 17:04:00,1.73404,1.73404,1.73366,1.73366,2527144.0
2009-10-22 17:05:00,1.73359,1.73359,1.73273,1.733,9752994.0
2009-10-22 17:06:00,1.73288,1.73288,1.7326,1.73263,16511596.0
2009-10-22 17:07:00,1.73265,1.73267,1.73251,1.73254,9514475.0
2009-10-22 17:08:00,1.73284,1.73341,1.73283,1.73341,6527270.0
2009-10-22 17:09:00,1.73355,1.73357,1.73337,1.73337,8366530.0
2009-10-22 17:10:00,1.73335,1.73352,1.7333,1.73352,4580308.0
2009-10-22 17:11:00,1.73348,1.73352,1.73345,1.7335,8766074.0
2009-10-22 17:12:00,1.73349,1.73361,1.73322,1.73322,20987758.0
2009-10-22 17:13:00,1.7332,1.73353,1.7332,1.73345,16077580.0
2009-10-22 17:14:00,1.73339,1.73345,1.73337,1.73338,12257733.0
2009-10-22 17:15:00,1.73328,1.73331,1.73314,1.73318,6824585.0
2009-10-22 17:16:00,1.73322,1.73363,1.73322,1.73363,76069151.0
2009-10-22 17:17:00,1.73376,1.73376,1.73347,1.73361,9777038.0
2009-10-22 17:18:00,1.73369,1.73392,1.73369,1.73384,8543015.0
2009-10-22 17:19:00,1.73246,1.73405,1.73246,1.73387,7666000.0
2009-10-22 17:20:00,1.73396,1.73443,1.73396,1.73443,5831030.0
2009-10-22 17:21:00,1.73449,1.73499,1.73449,1.73499,5533857.0
2009-10-22 17:22:00,1.73507,1.73562,1.73507,1.73562,2656513.0
2009-10-22 17:23:00,1.73568,1.73624,1.73568,1.73624,7054402.0
2009-10-22 17:24:00,1.73634,1.7369,1.73634,1.7369,6068948.0
2009-10-22 17:25:00,1.73696,1.73762,1.73696,1.73762,11105469.0
2009-10-22 17:26:00,1.73762,1.73822,1.73762,1.73822,52702797.0
2009-10-22 17:27:00,1.73825,1.73853,1.73825,1.73833,5603546.0
2009-10-22 17:28:00,1.73821,1.73853,1.73821,1.73851,8794493.0
2009-10-22 17:29:00,1.7387,1.73946,1.7387,1.73946,36393518.0
2009-10-22 17:30:00,1.73951,1.73973,1.73951,1.73973,6153356.0
2009-10-22 17:31:00,1.73975,1.73994,1.73971,1.73994,2803490.0
2009-10-22 17:32:00,1.74001,1.74024,1.73995,1.73995,16944563.0
2009-10-22 17:33:00,1.7399,1.7399,1.73953,1.73965,11919486.0
2009-10-22 17:34:00,1.73957,1.73957,1.73936,1.73936,12524136.0
2009-10-22 17:35:00,1.73936,1.73936,1.73904,1.73909,8607678.0
2009-10-22 17:36:00,1.73908,1.73908,1.73879,1.73879,11119638.0
2009-10-22 17:37:00,1.73879,1.73879,1.73823,1.73823,4685801.0
2009-10-22 17:38:00,1.73862,1.73862,1.73842,1.73842,5276905.0
2009-10-22 17:39:00,1.73837,1.73838,1.7381,1.73813,9145554.0
2009-10-22 17:40:00,1.73813,1.73818,1.7379,1.73799,12087388.0
2009-10-22 17:41:00,1.73803,1.73825,1.73803,1.73811,17588747.0
2009-10-22 17:42:00,1.73823,1.73889,1.73823,1.73889,6809163.0
2009-10-22 17:43:00,1.73873,1.73879,1.73835,1.73835,14184101.0
2009-10-22 17:44:00,1.73838,1.73858,1.73838,1.73858,12614118.0
2009-10-22 17:45:00,1.73867,1.73888,1.73857,1.73884,15835777.0
2009-10-22 17:46:00,1.73895,1.73934,1.73895,1.73904,20828136.0
2009-10-22 17:47:00,1.73901,1.73929,1.73891,1.73929,3957496.0
2009-10-22 17:48:00,1.73929,1.73929,1.73912,1.73919,7643214.0
2009-10-22 17:49:00,1.73918,1.73922,1.739,1.7392,4419346.0
2009-10-22 17:50:00,1.73916,1.73933,1.73916,1.73933,11201008.0
2009-10-22 17:51:00,1.73947,1.73979,1.73947,1.73961,11017466.0
2009-10-22 17:52:00,1.73964,1.73982,1.73964,1.73972,3742449.0
2009-10-22 17:53:00,1.73983,1.74004,1.73983,1.73988,4341709.0
2009-10-22 17:54:00,1.73966,1.73977,1.73962,1.73977,6779497.0
2009-10-22 17:55:00,1.73981,1.74013,1.73981,1.73997,39079775.0
2009-10-22 17:56:00,1.73991,1.74012,1.73983,1.73983,10998393.0
2009-10-22 17:57:00,1.73979,1.74,1.73979,1.73995,12292546.0
2009-10-22 17:58:00,1.74001,1.74028,1.74001,1.7402,5797197.0
2009-10-22 17:59:00,1.73997,1.73997,1.73939,1.73939,3522835.0
2009-10-22 18:00:00,1.73921,1.73921,1.73838,1.73859,19241280.0
2009-10-22 18:01:00,1.73868,1.73868,1.7384,1.73858,4993863.0
2009-10-22 18:02:00,1.73851,1.73851,1.73799,1.73805,12203851.0
2009-10-22 18:03:00,1.73802,1.73802,1.73768,1.73772,6624657.0
2009-10-22 18:04:00,1.73781,1.73797,1.73775,1.73775,5842930.0
2009-10-22 18:05:00,1.73765,1.73765,1.73654,1.73662,18910341.0
2009-10-22 18:06:00,1.73671,1.73679,1.73663,1.73675,7783984.0
2009-10-22 18:07:00,1.73686,1.73742,1.73686,1.73742,11135426.0
2009-10-22 18:08:00,1.73762,1.73778,1.73724,1.73724,6301390.0
2009-10-22 18:09:00,1.7373,1.73731,1.73701,1.73701,4223724.0
2009-10-22 18:10:00,1.73706,1.73732,1.73695,1.73708,16987464.0
2009-10-22 18:11:00,1.73711,1.73734,1.73711,1.7373,18005836.0
2009-10-22 18:12:00,1.73753,1.7377,1.73753,1.73761,23279496.0
2009-10-22 18:13:00,1.73766,1.73766,1.73751,1.7376,10640283.0
2009-10-22 18:14:00,1.73756,1.73756,1.73702,1.73702,4683416.0
2009-10-22 18:15:00,1.73701,1.73727,1.73697,1.73727,4486247.0
2009-10-22 18:16:00,1.73728,1.73728,1.73695,1.73715,7205783.0
2009-10-22 18:17:00,1.7373,1.73748,1.73696,1.7373,8462604.0
2009-10-22 18:18:00,1.73725,1.73725,1.73707,1.73707,7213346.0
2009-10-22 18:19:00,1.73704,1.73704,1.73634,1.73646,22843440.0
2009-10-22 18:20:00,1.73649,1.73649,1.73623,1.73636,10321406.0
2009-10-22 18:21:00,1.73638,1.73665,1.73638,1.73664,14015745.0
2009-10-22 18:22:00,1.73663,1.73682,1.73626,1.73682,6713321.0
2009-10-22 18:23:00,1.73687,1.73687,1.73664,1.73681,4232965.0
2009-10-22 18:24:00,1.73693,1.73733,1.73582,1.73733,8244061.0
2009-10-22 18:25:00,1.73743,1.73762,1.73743,1.73752,14081783.0
2009-10-22 18:26:00,1.73757,1.73802,1.73757,1.73802,7688816.0
2009-10-22 18:27:00,1.73811,1.73825,1.73808,1.73808,26010474.0
2009-10-22 18:28:00,1.73803,1.73827,1.73793,1.7382,10340303.0
2009-10-22 18:29:00,1.73824,1.73887,1.73738,1.73863,19550062.0
2009-10-22 18:30:00,1.7387,1.73923,1.7387,1.73923,5163659.0
2009-10-22 18:31:00,1.73926,1.73984,1.73926,1.73984,7986396.0
2009-10-22 18:32:00,1.73994,1.74063,1.73994,1.74063,9411689.0
2009-10-22 18:33:00,1.74076,1.74096,1.74074,1.74086,4848489.0
2009-10-22 18:34:00,1.74097,1.74159,1.74097,1.74159,6752702.0
2009-10-22 18:35:00,1.74167,1.74188,1.74167,1.74169,48147510.0
2009-10-22 18:36:00,1.74167,1.74181,1.74146,1.7418,9151110.0
2009-10-22 18:37:00,1.74173,1.74173,1.74142,1.74142,11136348.0
2009-10-22 18:38:00,1.74122,1.74136,1.74119,1.7413,3549862.0
2009-10-22 18:39:00,1.7412,1.74125,1.7407,1.7407,9734101.0
2009-10-22 18:40:00,1.74075,1.74075,1.74064,1.7407,4512356.0
2009-10-22 18:41:00,1.74074,1.741,1.74074,1.741,5476693.0
2009-10-22 18:42:00,1.74089,1.74119,1.74089,1.74119,4941348.0
2009-10-22 18:43:00,1.74124,1.74125,1.74116,1.74122,21666204.0
2009-10-22 18:44:00,1.74116,1.74116,1.74097,1.74102,3268868.0
2009-10-22 18:45:00,1.74096,1.74096,1.74038,1.74038,5310455.0
2009-10-22 18:46:00,1.74032,1.74049,1.74015,1.74049,7558016.0
2009-10-22 18:47:00,1.74062,1.74088,1.74062,1.74088,13399748.0
2009-10-22 18:48:00,1.7408,1.7408,1.74052,1.74075,6160532.0
2009-10-22 18:49:00,1.74076,1.74145,1.74076,1.74131,12482700.0
2009-10-22 18:50:00,1.74121,1.74121,1.74104,1.74104,59507838.0
2009-10-22 18:51:00,1.74105,1.74117,1.74105,1.74116,40432635.0
2009-10-22 18:52:00,1.74117,1.74162,1.74117,1.74146,14821613.0
2009-10-22 18:53:00,1.74159,1.74169,1.74159,1.74165,16813765.0
2009-10-22 18:54:00,1.74169,1.74182,1.74143,1.74143,10296804.0
2009-10-22 18:55:00,1.74137,1.74137,1.74129,1.74137,14246265.0
2009-10-22 18:56:00,1.7413,1.74131,1.74115,1.74131,2009132.0
2009-10-22 18:57:00,1.74123,1.74123,1.74086,1.74088,10437399.0
2009-10-22 18:58:00,1.74085,1.74099,1.74062,1.74099,13830175.0
2009-10-22 18:59:00,1.74105,1.74131,1.74101,1.74131,6471154.0
2009-10-22 19:00:00,1.74134,1.74149,1.74134,1.74149,7543569.0
2009-10-22 19:01:00,1.7415,1.74192,1.74143,1.74179,8485972.0
2009-10-22 19:02:00,1.7417,1.74174,1.74155,1.74174,9175951.0
2009-10-22 19:03:00,1.74175,1.74207,1.74175,1.74207,8870366.0
2009-10-22 19:04:00,1.74204,1.74214,1.74196,1.74196,3719975.0
2009-10-22 19:05:00,1.74183,1.74183,1.74145,1.74145,5250768.0
2009-10-22 19:06:00,1.74136,1.74136,1.74083,1.74102,13373398.0
2009-10-22 19:07:00,1.74101,1.74101,1.74073,1.74082,6130218.0
2009-10-22 19:08:00,1.74084,1.74117,1.74084,1.74111,6152878.0
2009-10-22 19:09:00,1.74119,1.74121,1.74107,1.74109,32765260.0
2009-10-22 19:10:00,1.74109,1.74118,1.74087,1.74118,6016940.0
2009-10-22 19:11:00,1.74128,1.74148,1.74112,1.74148,8867193.0
2009-10-22 19:12:00,1.74156,1.74177,1.74156,1.74177,94299000.0
2009-10-22 19:13:00,1.74184,1.74213,1.74184,1.7421,3383303.0
2009-10-22 19:14:00,1.74207,1.74207,1.74186,1.74187,10058543.0
2009-10-22 19:15:00,1.74195,1.74207,1.74183,1.74183,11456575.0
2009-10-22 19:16:00,1.74182,1.74221,1.74168,1.74221,7137872.0
2009-10-22 19:17:00,1.74232,1.74276,1.74225,1.74225,17145100.0
2009-10-22 19:18:00,1.74221,1.74221,1.74203,1.74219,6083893.0
2009-10-22 19:19:00,1.74222,1.74222,1.74193,1.74193,6542597.0
2009-10-22 19:20:00,1.74194,1.74194,1.74178,1.74189,5810461.0
2009-10-22 19:21:00,1.742,1.7424,1.742,1.7424,6480341.0
2009-10-22 19:22:00,1.74235,1.74241,1.74224,1.74224,15655423.0
2009-10-22 19:23:00,1.74216,1.74216,1.74179,1.74179,10758084.0
2009-10-22 19:24:00,1.74183,1.74183,1.74167,1.74179,7412251.0
2009-10-22 19:25:00,1.7419,1.74207,1.7419,1.74191,45463656.0
2009-10-22 19:26:00,1.7419,1.7421,1.74182,1.7421,7138359.0
2009-10-22 19:27:00,1.74203,1.74233,1.74203,1.74233,13496819.0
2009-10-22 19:28:00,1.74232,1.74232,1.74204,1.74212,4857375.0
2009-10-22 19:29:00,1.74218,1.74227,1.74216,1.74227,11879765.0
2009-10-22 19:30:00,1.74227,1.74248,1.74227,1.74248,8597287.0
2009-10-22 19:31:00,1.74257,1.74285,1.74252,1.74285,5623513.0
2009-10-22 19:32:00,1.74292,1.74326,1.7428,1.74326,15729403.0
2009-10-22 19:33:00,1.74336,1.74345,1.74324,1.74324,6298261.0
2009-10-22 19:34:00,1.74311,1.74344,1.74311,1.74318,4087206.0
2009-10-22 19:35:00,1.74326,1.74375,1.74326,1.74375,3449600.0
2009-10-22 19:36:00,1.74376,1.74376,1.74341,1.74341,7066964.0
2009-10-22 19:37:00,1.74341,1.74341,1.74307,1.74307,6132382.0
2009-10-22 19:38:00,1.74291,1.74291,1.74267,1.74268,10478152.0
2009-10-22 19:39:00,1.74272,1.74274,1.74255,1.74274,13360831.0
2009-10-22 19:40:00,1.74276,1.74285,1.74272,1.74277,8646243.0
2009-10-22 19:41:00,1.74277,1.74294,1.74277,1.7428,9013065.0
2009-10-22 19:42:00,1.74278,1.74297,1.74278,1.74297,3933089.0
2009-10-22 19:43:00,1.74286,1.74293,1.74273,1.74287,4204826.0
2009-10-22 19:44:00,1.74306,1.74341,1.74306,1.74341,7060977.0
2009-10-22 19:45:00,1.7434,1.74344,1.74326,1.74344,16931736.0
2009-10-22 19:46:00,1.74337,1.7435,1.74333,1.7435,6946224.0
2009-10-22 19:47:00,1.74349,1.74349,1.74328,1.74337,20806358.0
2009-10-22 19:48:00,1.74347,1.7435,1.74329,1.74329,3246998.0
2009-10-22 19:49:00,1.74345,1.7436,1.74344,1.7436,21419750.0
2009-10-22 19:50:00,1.74368,1.74384,1.74349,1.74349,19141247.0
2009-10-22 19:51:00,1.74343,1.74351,1.7433,1.7433,45192320.0
2009-10-22 19:52:00,1.74317,1.74317,1.7429,1.74293,9080683.0
2009-10-22 19:53:00,1.74289,1.74289,1.74265,1.74265,9910418.0
2009-10-22 19:54:00,1.74244,1.74256,1.74242,1.74251,8205136.0
2009-10-22 19:55:00,1.74243,1.74243,1.74217,1.74219,12792574.0
2009-10-22 19:56:00,1.74218,1.74229,1.74209,1.74229,6991767.0
2009-10-22 19:57:00,1.74226,1.74226,1.74215,1.74215,9202152.0
2009-10-22 19:58:00,1.74222,1.7423,1.74222,1.74229,27125040.0
2009-10-22 19:59:00,1.74232,1.74242,1.74219,1.74242,6427399.0
2009-10-22 20:00:00,1.74237,1.74237,1.74205,1.74205,8773505.0
2009-10-22 20:01:00,1.74204,1.74204,1.74138,1.74166,17059929.0
2009-10-22 20:02:00,1.74159,1.74159,1.74117,1.74117,11229198.0
2009-10-22 20:03:00,1.74087,1.74087,1.74055,1.74063,6725396.0
2009-10-22 20:04:00,1.74068,1.74081,1.74068,1.74074,11239031.0
2009-10-22 20:05:00,1.74073,1.74095,1.74073,1.74078,7027577.0
2009-10-22 20:06:00,1.74082,1.7409,1.73948,1.74087,6464250.0
2009-10-22 20:07:00,1.74073,1.74075,1.7406,1.74075,5743234.0
2009-10-22 20:08:00,1.74082,1.74094,1.74074,1.74074,9182374.0
2009-10-22 20:09:00,1.74072,1.74153,1.74072,1.74153,6987426.0
2009-10-22 20:10:00,1.74146,1.74195,1.74146,1.74195,17054046.0
2009-10-22 20:11:00,1.74198,1.74235,1.74198,1.74215,13563952.0
2009-10-22 20:12:00,1.74202,1.74205,1.74162,1.74162,11766679.0
2009-10-22 20:13:00,1.74163,1.74163,1.7413,1.7413,6608220.0
2009-10-22 20:14:00,1.74128,1.74128,1.74064,1.74111,7792956.0
2009-10-22 20:15:00,1.74113,1.74113,1.74091,1.74091,7587641.0
2009-10-22 20:16:00,1.741,1.74119,1.74098,1.74119,3956776.0
2009-10-22 20:17:00,1.7411,1.7411,1.74089,1.74089,5590751.0
2009-10-22 20:18:00,1.74108,1.74142,1.74108,1.74142,7133573.0
2009-10-22 20:19:00,1.74143,1.74155,1.74139,1.74139,6862220.0
2009-10-22 20:20:00,1.74106,1.74106,1.74079,1.74082,15175594.0
2009-10-22 20:21:00,1.74076,1.74078,1.74064,1.74065,3932233.0
2009-10-22 20:22:00,1.74057,1.74075,1.73904,1.74075,7617760.0
2009-10-22 20:23:00,1.74068,1.74086,1.74064,1.74086,8486471.0
2009-10-22 20:24:00,1.74105,1.74105,1.74094,1.74097,7468045.0
2009-10-22 20:25:00,1.74101,1.74112,1.74089,1.74089,5770370.0
2009-10-22 20:26:00,1.74083,1.74083,1.74044,1.74082,10673192.0
2009-10-22 20:27:00,1.74097,1.7412,1.74094,1.74094,6406485.0
2009-10-22 20:28:00,1.7408,1.741,1.7408,1.741,3315893.0
2009-10-22 20:29:00,1.74123,1.74168,1.74123,1.74168,8938696.0
2009-10-22 20:30:00,1.74166,1.74169,1.74138,1.74138,11287033.0
2009-10-22 20:31:00,1.74134,1.74154,1.74131,1.74154,4357321.0
2009-10-22 20:32:00,1.74157,1.74176,1.74157,1.74159,8335397.0
2009-10-22 20:33:00,1.74156,1.74189,1.74156,1.74189,11778182.0
2009-10-22 20:34:00,1.74191,1.74215,1.74169,1.74194,8004052.0
2009-10-22 20:35:00,1.74184,1.74184,1.74166,1.7418,5763128.0
2009-10-22 20:36:00,1.74186,1.74198,1.74181,1.74181,10781470.0
2009-10-22 20:37:00,1.74173,1.74173,1.74156,1.74156,4998420.0
2009-10-22 20:38:00,1.7415,1.74151,1.74126,1.74151,2139815.0
2009-10-22 20:39:00,1.74132,1.74132,1.74097,1.74097,8982000.0
2009-10-22 20:40:00,1.74106,1.74151,1.74106,1.74151,6593061.0
2009-10-22 20:41:00,1.74156,1.74157,1.74133,1.74133,8458925.0
2009-10-22 20:42:00,1.74128,1.74212,1.74128,1.74212,16450005.0
2009-10-22 20:43:00,1.74233,1.74254,1.74233,1.74236,3853041.0
2009-10-22 20:44:00,1.74254,1.74273,1.74243,1.74271,20771865.0
2009-10-22 20:45:00,1.74256,1.74256,1.74214,1.74221,4225131.0
2009-10-22 20:46:00,1.74229,1.74254,1.74226,1.74254,7342607.0
2009-10-22 20:47:00,1.74266,1.74272,1.74261,1.74261,4962062.0
2009-10-22 20:48:00,1.74261,1.74287,1.74261,1.74287,5811758.0
2009-10-22 20:49:00,1.74298,1.74339,1.74298,1.74339,17953848.0
2009-10-22 20:50:00,1.7433,1.74335,1.74317,1.74317,21384615.0
2009-10-22 20:51:00,1.7432,1.7432,1.74246,1.74246,6565073.0
2009-10-22 20:52:00,1.74236,1.74236,1.74213,1.74236,3738416.0
2009-10-22 20:53:00,1.7424,1.74263,1.7424,1.74263,5296426.0
2009-10-22 20:54:00,1.74265,1.74265,1.74246,1.74258,9465344.0
2009-10-22 20:55:00,1.74255,1.74255,1.74245,1.74245,10837455.0
2009-10-22 20:56:00,1.74245,1.74262,1.74245,1.74259,11243424.0
2009-10-22 20:57:00,1.74273,1.74273,1.74248,1.74248,3489152.0
2009-10-22 20:58:00,1.74239,1.74258,1.74237,1.74258,7878081.0
2009-10-22 20:59:00,1.74256,1.74269,1.74224,1.74224,8787372.0
2009-10-22 21:00:00,1.74213,1.74216,1.74205,1.74216,7910713.0
2009-10-22 21:01:00,1.74202,1.74221,1.74202,1.74217,5316290.0
2009-10-22 21:02:00,1.74217,1.74222,1.74203,1.74209,8646802.0
2009-10-22 21:03:00,1.742,1.74206,1.74173,1.74173,13491930.0
2009-10-22 21:04:00,1.74176,1.74192,1.74169,1.74192,11240947.0
2009-10-22 21:05:00,1.74198,1.74218,1.74198,1.74215,5694712.0
2009-10-22 21:06:00,1.74222,1.74222,1.74198,1.7421,3043544.0
2009-10-22 21:07:00,1.74204,1.74204,1.74166,1.74166,7862046.0
2009-10-22 21:08:00,1.7416,1.7416,1.74143,1.74143,6143970.0
2009-10-22 21:09:00,1.74119,1.74119,1.74101,1.74101,22719744.0
2009-10-22 21:10:00,1.7409,1.74118,1.7409,1.74118,18736553.0
2009-10-22 21:11:00,1.74112,1.74112,1.74091,1.74091,5762385.0
2009-10-22 21:12:00,1.74082,1.74091,1.74081,1.74084,8459227.0
2009-10-22 21:13:00,1.74094,1.74117,1.74094,1.74117,7967716.0
2009-10-22 21:14:00,1.74103,1.74113,1.74103,1.74113,41170736.0
2009-10-22 21:15:00,1.74129,1.74138,1.74085,1.74129,3571281.0
2009-10-22 21:16:00,1.74118,1.74118,1.74101,1.74115,8906930.0
2009-10-22 21:17:00,1.74123,1.74142,1.74123,1.74124,4444754.0
2009-10-22 21:18:00,1.7412,1.74122,1.74097,1.74122,11413460.0
2009-10-22 21:19:00,1.74132,1.74148,1.74132,1.74148,19804322.0
2009-10-22 21:20:00,1.74148,1.74171,1.74148,1.74171,11478135.0
2009-10-22 21:21:00,1.74162,1.74162,1.74134,1.74134,12404203.0
2009-10-22 21:22:00,1.74119,1.74119,1.74079,1.74096,11307325.0
2009-10-22 21:23:00,1.74099,1.74137,1.74099,1.74137,4313802.0
2009-10-22 21:24:00,1.74133,1.74137,1.7411,1.74134,6818524.0
2009-10-22 21:25:00,1.7414,1.7414,1.7408,1.7408,9241337.0
2009-10-22 21:26:00,1.74073,1.74073,1.7402,1.74022,9221371.0
2009-10-22 21:27:00,1.73997,1.7404,1.73991,1.7404,2953718.0
2009-10-22 21:28:00,1.74044,1.74071,1.74009,1.74071,6623456.0
2009-10-22 21:29:00,1.74077,1.74103,1.74077,1.74094,6657464.0
2009-10-22 21:30:00,1.741,1.7412,1.74099,1.7412,13199464.0
2009-10-22 21:31:00,1.74113,1.74119,1.74113,1.74115,13890051.0
2009-10-22 21:32:00,1.74128,1.7414,1.74127,1.74127,6266695.0
2009-10-22 21:33:00,1.74133,1.74147,1.74133,1.74137,6535927.0
2009-10-22 21:34:00,1.74141,1.74141,1.7412,1.74126,8352700.0
2009-10-22 21:35:00,1.74114,1.74141,1.74114,1.74127,13631837.0
2009-10-22 21:36:00,1.74108,1.74108,1.74087,1.74096,6949044.0
2009-10-22 21:37:00,1.74094,1.74113,1.74094,1.74113,8883800.0
2009-10-22 21:38:00,1.74127,1.74127,1.74104,1.74104,21964944.0
2009-10-22 21:39:00,1.74099,1.74111,1.74089,1.74091,3534684.0
2009-10-22 21:40:00,1.74086,1.7409,1.74079,1.7409,31096320.0
2009-10-22 21:41:00,1.74107,1.74116,1.74107,1.74116,11185760.0
2009-10-22 21:42:00,1.74123,1.74131,1.74118,1.74124,17710280.0
2009-10-22 21:43:00,1.74133,1.74147,1.74129,1.74147,7716560.0
2009-10-22 21:44:00,1.74161,1.74168,1.74155,1.74155,5325473.0
2009-10-22 21:45:00,1.74146,1.7417,1.74146,1.7417,8966130.0
2009-10-22 21:46:00,1.74169,1.74169,1.74115,1.74149,13805832.0
2009-10-22 21:47:00,1.74125,1.74125,1.74066,1.74066,15550212.0
2009-10-22 21:48:00,1.74068,1.74068,1.74036,1.74036,8436471.0
2009-10-22 21:49:00,1.74043,1.74052,1.74036,1.74052,16186208.0
2009-10-22 21:50:00,1.74035,1.74035,1.73992,1.74001,5558503.0
2009-10-22 21:51:00,1.74008,1.74009,1.74001,1.74004,11367461.0
2009-10-22 21:52:00,1.73999,1.74003,1.73991,1.73991,8433868.0
2009-10-22 21:53:00,1.73992,1.73993,1.73985,1.7399,8476656.0
2009-10-22 21:54:00,1.74,1.74027,1.74,1.74027,4692771.0
2009-10-22 21:55:00,1.74049,1.74074,1.74049,1.74069,3834860.0
2009-10-22 21:56:00,1.74073,1.74094,1.74073,1.74088,5393830.0
2009-10-22 21:57:00,1.7404,1.74119,1.7404,1.74119,13979342.0
2009-10-22 21:58:00,1.7413,1.7415,1.74126,1.7415,11824223.0
2009-10-22 21:59:00,1.7414,1.7414,1.74105,1.74105,6744565.0
2009-10-22 22:00:00,1.741,1.741,1.74082,1.74085,7073973.0
2009-10-22 22:01:00,1.74083,1.74128,1.74083,1.74124,5072259.0
2009-10-22 22:02:00,1.74114,1.74114,1.7407,1.7407,11397547.0
2009-10-22 22:03:00,1.74089,1.74109,1.74068,1.74068,4805449.0
2009-10-22 22:04:00,1.74099,1.74106,1.74099,1.74104,7210500.0
2009-10-22 22:05:00,1.74108,1.74113,1.74104,1.74104,6132002.0
2009-10-22 22:06:00,1.74084,1.74084,1.74052,1.74071,8001473.0
2009-10-22 22:07:00,1.74069,1.74069,1.7406,1.7406,5734191.0
2009-10-22 22:08:00,1.74071,1.74107,1.74071,1.74099,12429102.0
2009-10-22 22:09:00,1.74101,1.74105,1.74084,1.74084,6995018.0
2009-10-22 22:10:00,1.74052,1.74074,1.74052,1.74074,7217460.0
2009-10-22 22:11:00,1.74118,1.74118,1.74096,1.74104,11847447.0
2009-10-22 22:12:00,1.74104,1.74119,1.74096,1.74119,6985262.0
2009-10-22 22:13:00,1.74127,1.74141,1.74117,1.74139,4800117.0
2009-10-22 22:14:00,1.74141,1.74153,1.74137,1.74144,6976060.0
2009-10-22 22:15:00,1.74131,1.74131,1.74117,1.74121,11624269.0
2009-10-22 22:16:00,1.74116,1.74128,1.74077,1.74128,11244368.0
2009-10-22 22:17:00,1.74131,1.74137,1.7412,1.7412,7790918.0
2009-10-22 22:18:00,1.74113,1.74126,1.74111,1.74114,5107730.0
2009-10-22 22:19:00,1.74083,1.74108,1.74062,1.74064,15521843.0
2009-10-22 22:20:00,1.74104,1.74116,1.73967,1.74116,7030150.0
2009-10-22 22:21:00,1.74115,1.74125,1.74098,1.74124,13500158.0
2009-10-22 22:22:00,1.74116,1.74116,1.7406,1.74069,7024566.0
2009-10-22 22:23:00,1.74111,1.74113,1.74084,1.74084,15464124.0
2009-10-22 22:24:00,1.74092,1.74099,1.74088,1.74098,7013604.0
2009-10-22 22:25:00,1.74095,1.74096,1.74079,1.74079,5822253.0
2009-10-22 22:26:00,1.74077,1.74102,1.74077,1.74102,13019118.0
2009-10-22 22:27:00,1.74108,1.74125,1.74102,1.7412,13457370.0
2009-10-22 22:28:00,1.74121,1.74121,1.74107,1.74119,12401062.0
2009-10-22 22:29:00,1.74093,1.74129,1.74086,1.74086,9949591.0
2009-10-22 22:30:00,1.74082,1.74082,1.74038,1.74052,6417657.0
2009-10-22 22:31:00,1.74079,1.74107,1.74077,1.74107,8436902.0
2009-10-22 22:32:00,1.74108,1.74116,1.74108,1.74115,10843176.0
2009-10-22 22:33:00,1.74108,1.74118,1.74108,1.7411,6672493.0
2009-10-22 22:34:00,1.74115,1.74132,1.74076,1.74132,12170520.0
2009-10-22 22:35:00,1.74132,1.74145,1.74127,1.74127,10310565.0
2009-10-22 22:36:00,1.74138,1.74138,1.74123,1.74131,3470674.0
2009-10-22 22:37:00,1.74127,1.74133,1.74123,1.74129,7689342.0
2009-10-22 22:38:00,1.74118,1.74123,1.74105,1.74105,9113687.0
2009-10-22 22:39:00,1.741,1.741,1.7406,1.74094,14454279.0
2009-10-22 22:40:00,1.74102,1.74105,1.74092,1.74094,7037781.0
2009-10-22 22:41:00,1.74083,1.741,1.74042,1.74092,9864732.0
2009-10-22 22:42:00,1.741,1.741,1.74077,1.74077,7156191.0
2009-10-22 22:43:00,1.74078,1.74086,1.7404,1.74082,3749784.0
2009-10-22 22:44:00,1.74091,1.74095,1.74074,1.74095,6760721.0
2009-10-22 22:45:00,1.74096,1.74096,1.74082,1.74092,2391105.0
2009-10-22 22:46:00,1.74095,1.74095,1.74081,1.74081,6496028.0
2009-10-22 22:47:00,1.7407,1.7407,1.7405,1.74061,7713885.0
2009-10-22 22:48:00,1.74062,1.74073,1.74055,1.74062,7293927.0
2009-10-22 22:49:00,1.74068,1.74068,1.7406,1.7406,15132894.0
2009-10-22 22:50:00,1.74066,1.74089,1.74066,1.74074,5094206.0
2009-10-22 22:51:00,1.74081,1.74086,1.74069,1.74069,3825857.0
2009-10-22 22:52:00,1.74072,1.74078,1.7404,1.7404,4981101.0
2009-10-22 22:53:00,1.7404,1.7404,1.7403,1.7403,8329400.0
2009-10-22 22:54:00,1.74025,1.74025,1.74009,1.74023,9398273.0
2009-10-22 22:55:00,1.74018,1.74034,1.74018,1.74018,9660243.0
2009-10-22 22:56:00,1.74009,1.74009,1.73988,1.74003,23839004.0
2009-10-22 22:57:00,1.7401,1.74019,1.73974,1.74002,10387281.0
2009-10-22 22:58:00,1.73988,1.73991,1.73982,1.73991,4309631.0
2009-10-22 22:59:00,1.73995,1.74037,1.73995,1.74037,6120347.0
2009-10-22 23:00:00,1.74036,1.74036,1.74002,1.74002,11903582.0
2009-10-22 23:01:00,1.74003,1.7402,1.74003,1.7402,16093064.0
2009-10-22 23:02:00,1.7404,1.74054,1.7404,1.74053,15712546.0
2009-10-22 23:03:00,1.74031,1.74045,1.74031,1.74038,16276520.0
2009-10-22 23:04:00,1.74059,1.74091,1.74059,1.74091,14185362.0
2009-10-22 23:05:00,1.7409,1.74094,1.74065,1.74065,43411800.0
2009-10-22 23:06:00,1.74053,1.74055,1.74023,1.74036,12986797.0
2009-10-22 23:07:00,1.74014,1.74015,1.74003,1.74003,6790302.0
2009-10-22 23:08:00,1.74011,1.74026,1.7401,1.74026,8506584.0
2009-10-22 23:09:00,1.74014,1.74037,1.74008,1.74037,5141744.0
2009-10-22 23:10:00,1.74043,1.74062,1.74023,1.74055,3696499.0
2009-10-22 23:11:00,1.74027,1.74037,1.74003,1.74016,13748017.0
2009-10-22 23:12:00,1.74038,1.74053,1.7403,1.74052,6020348.0
2009-10-22 23:13:00,1.74044,1.74057,1.74011,1.74033,8780517.0
2009-10-22 23:14:00,1.7403,1.74034,1.74018,1.74021,17871469.0
2009-10-22 23:15:00,1.73996,1.74014,1.73973,1.74014,16055667.0
2009-10-22 23:16:00,1.7402,1.7402,1.74006,1.74009,9978498.0
2009-10-22 23:17:00,1.73999,1.74007,1.73969,1.74007,8588345.0
2009-10-22 23:18:00,1.74012,1.74023,1.74006,1.74023,6878369.0
2009-10-22 23:19:00,1.74017,1.74021,1.74005,1.74005,10403765.0
2009-10-22 23:20:00,1.74006,1.74009,1.73998,1.73998,10610744.0
2009-10-22 23:21:00,1.74012,1.74012,1.7399,1.7399,5948402.0
2009-10-22 23:22:00,1.73978,1.73978,1.73948,1.73952,8043911.0
2009-10-22 23:23:00,1.7395,1.73979,1.7395,1.73979,7414901.0
2009-10-22 23:24:00,1.73976,1.74002,1.73976,1.74002,2273718.0
2009-10-22 23:25:00,1.73992,1.74014,1.73992,1.74014,7321562.0
2009-10-22 23:26:00,1.74013,1.74013,1.73976,1.73976,9956596.0
2009-10-22 23:27:00,1.73991,1.73997,1.7397,1.73997,7379578.0
2009-10-22 23:28:00,1.74004,1.74022,1.74004,1.74011,7775819.0
2009-10-22 23:29:00,1.73994,1.74017,1.73969,1.74017,7217639.0
2009-10-22 23:30:00,1.74,1.74,1.73955,1.73985,8754630.0
2009-10-22 23:31:00,1.74001,1.74029,1.73995,1.74029,7771699.0
2009-10-22 23:32:00,1.74037,1.74049,1.74022,1.74049,14543108.0
2009-10-22 23:33:00,1.74044,1.74044,1.73991,1.7404,12646022.0
2009-10-22 23:34:00,1.74025,1.74029,1.74008,1.74024,7733082.0
2009-10-22 23:35:00,1.74017,1.74017,1.73973,1.73976,7903597.0
2009-10-22 23:36:00,1.73988,1.73988,1.73978,1.73979,13245040.0
2009-10-22 23:37:00,1.73976,1.73977,1.73965,1.73969,7209992.0
2009-10-22 23:38:00,1.73982,1.74005,1.73982,1.74005,6593236.0
2009-10-22 23:39:00,1.73998,1.74001,1.73995,1.73995,43171100.0
2009-10-22 23:41:00,1.73999,1.74017,1.73999,1.74006,11897858.0
2009-10-22 23:42:00,1.74016,1.7402,1.74014,1.74019,8423665.0
2009-10-22 23:43:00,1.74002,1.74004,1.73991,1.73994,11078484.0
2009-10-22 23:44:00,1.74008,1.74009,1.73998,1.73998,5850758.0
2009-10-22 23:45:00,1.73992,1.73997,1.73992,1.73994,12486418.0
2009-10-22 23:46:00,1.74,1.74,1.73978,1.73996,4237681.0
2009-10-22 23:47:00,1.73987,1.73987,1.73974,1.73974,6327188.0
2009-10-22 23:48:00,1.73983,1.73993,1.73967,1.73993,7732672.0
2009-10-22 23:49:00,1.73974,1.73984,1.73974,1.73975,22356750.0
2009-10-22 23:50:00,1.73983,1.73988,1.7397,1.7397,4479383.0
2009-10-22 23:51:00,1.73961,1.73983,1.73911,1.73983,6707794.0
2009-10-22 23:52:00,1.73981,1.73994,1.73977,1.73994,11718490.0
2009-10-22 23:53:00,1.73993,1.74004,1.73986,1.73998,4695422.0
2009-10-22 23:54:00,1.73991,1.74009,1.73963,1.73996,11377868.0
2009-10-22 23:55:00,1.74013,1.74026,1.74013,1.74014,10350295.0
2009-10-22 23:56:00,1.74017,1.74017,1.74003,1.74005,28871098.0
2009-10-22 23:57:00,1.73993,1.73993,1.73967,1.73967,7583180.0
2009-10-22 23:58:00,1.73966,1.73976,1.73952,1.73959,7624946.0
2009-10-22 23:59:00,1.73929,1.73933,1.73907,1.73907,10404928.0
2009-10-23 00:00:00,1.73907,1.73918,1.73905,1.73918,15388425.0
2009-10-23 00:01:00,1.73921,1.73941,1.73921,1.73941,6884059.0
2009-10-23 00:02:00,1.73962,1.73981,1.73962,1.73981,9268015.0
2009-10-23 00:03:00,1.73972,1.73972,1.73966,1.73966,12735450.0
2009-10-23 00:04:00,1.73971,1.73971,1.73948,1.73965,8187487.0
2009-10-23 00:05:00,1.73963,1.73963,1.73936,1.73961,3823354.0
2009-10-23 00:06:00,1.7395,1.73958,1.73948,1.73948,11993727.0
2009-10-23 00:07:00,1.73926,1.73954,1.739,1.73954,8355611.0
2009-10-23 00:08:00,1.73962,1.73967,1.7395,1.7395,6620996.0
2009-10-23 00:09:00,1.73949,1.73954,1.73934,1.73934,12109205.0
2009-10-23 00:10:00,1.73922,1.73938,1.73922,1.73936,15459216.0
2009-10-23 00:11:00,1.73935,1.73972,1.73935,1.73972,17555509.0
2009-10-23 00:12:00,1.73976,1.73976,1.73914,1.73946,7256887.0
2009-10-23 00:13:00,1.7395,1.73967,1.73949,1.73949,8612600.0
2009-10-23 00:14:00,1.73963,1.73968,1.73961,1.73966,7688931.0
2009-10-23 00:15:00,1.73957,1.73978,1.73957,1.73978,13662083.0
2009-10-23 00:16:00,1.73979,1.73979,1.73959,1.7397,5336950.0
2009-10-23 00:17:00,1.73948,1.73967,1.73916,1.73967,18843282.0
2009-10-23 00:18:00,1.73982,1.73982,1.73942,1.73973,6324950.0
2009-10-23 00:19:00,1.73971,1.73985,1.73971,1.73975,9884028.0
2009-10-23 00:20:00,1.73979,1.73979,1.73958,1.73962,7590610.0
2009-10-23 00:21:00,1.73966,1.73977,1.73947,1.73977,10966474.0
2009-10-23 00:22:00,1.73985,1.73985,1.73966,1.73973,4640966.0
2009-10-23 00:23:00,1.73971,1.73996,1.73971,1.73996,7873617.0
2009-10-23 00:24:00,1.73997,1.73997,1.73949,1.73966,8537848.0
2009-10-23 00:25:00,1.73979,1.73982,1.73962,1.73966,3949403.0
2009-10-23 00:26:00,1.73977,1.73981,1.73972,1.73975,5039693.0
2009-10-23 00:27:00,1.73961,1.73968,1.73959,1.73968,23627960.0
2009-10-23 00:29:00,1.7397,1.73973,1.73942,1.73973,6369693.0
2009-10-23 00:30:00,1.73969,1.73976,1.73962,1.73976,5583228.0
2009-10-23 00:31:00,1.7398,1.73988,1.73958,1.73983,7383021.0
2009-10-23 00:32:00,1.7397,1.73986,1.73968,1.73986,11767681.0
2009-10-23 00:33:00,1.73969,1.73969,1.73962,1.73965,25804660.0
2009-10-23 00:34:00,1.73975,1.73981,1.73944,1.73953,7718345.0
2009-10-23 00:35:00,1.7397,1.73989,1.7397,1.73989,8381961.0
2009-10-23 00:36:00,1.74016,1.7403,1.74009,1.74009,10798726.0
2009-10-23 00:37:00,1.73983,1.73986,1.73971,1.73984,7477107.0
2009-10-23 00:38:00,1.73976,1.7398,1.73963,1.73978,15251049.0
2009-10-23 00:39:00,1.73981,1.73997,1.73973,1.73973,18939111.0
2009-10-23 00:40:00,1.73963,1.73974,1.73938,1.73938,4910968.0
2009-10-23 00:41:00,1.73967,1.73967,1.73957,1.73965,7718375.0
2009-10-23 00:42:00,1.73976,1.7398,1.7397,1.73976,8074542.0
2009-10-23 00:43:00,1.73977,1.73977,1.73963,1.73972,6391873.0
2009-10-23 00:44:00,1.73974,1.73974,1.73913,1.73937,4663876.0
2009-10-23 00:45:00,1.73962,1.73978,1.73962,1.73972,5057845.0
2009-10-23 00:46:00,1.73937,1.73979,1.73937,1.73957,6672419.0
2009-10-23 00:47:00,1.73949,1.73949,1.73939,1.73939,3785677.0
2009-10-23 00:48:00,1.73935,1.73943,1.73933,1.73937,4240276.0
2009-10-23 00:49:00,1.73926,1.73928,1.73897,1.73897,4537904.0
2009-10-23 00:50:00,1.73896,1.739,1.73874,1.73875,10925908.0
2009-10-23 00:51:00,1.73882,1.73903,1.73869,1.73869,11663059.0
2009-10-23 00:52:00,1.73885,1.73888,1.73867,1.73878,4784797.0
2009-10-23 00:53:00,1.73873,1.73892,1.73873,1.73888,5655131.0
2009-10-23 00:54:00,1.73902,1.73902,1.73842,1.73855,6706352.0
2009-10-23 00:55:00,1.73859,1.73864,1.73854,1.73854,3740040.0
2009-10-23 00:56:00,1.73862,1.73873,1.73862,1.73867,4245739.0
2009-10-23 00:57:00,1.73848,1.73848,1.73835,1.73835,27055518.0
2009-10-23 00:58:00,1.73847,1.73854,1.73832,1.73832,7690498.0
2009-10-23 00:59:00,1.73833,1.73846,1.73833,1.73833,10513540.0
2009-10-23 01:00:00,1.73837,1.73846,1.73834,1.73846,5145402.0
2009-10-23 01:01:00,1.73847,1.73855,1.73836,1.73855,3418820.0
2009-10-23 01:02:00,1.73849,1.73852,1.73836,1.73841,6262070.0
2009-10-23 01:03:00,1.73834,1.73834,1.73814,1.73829,15767010.0
2009-10-23 01:04:00,1.73845,1.73883,1.73843,1.73883,7129768.0
2009-10-23 01:05:00,1.73885,1.73911,1.73885,1.73911,12032136.0
2009-10-23 01:06:00,1.73916,1.73924,1.73908,1.73924,8523106.0
2009-10-23 01:07:00,1.73922,1.73923,1.73916,1.73923,16833024.0
2009-10-23 01:08:00,1.73921,1.73922,1.73911,1.7392,10457307.0
2009-10-23 01:09:00,1.73896,1.73923,1.7389,1.73923,5112675.0
2009-10-23 01:10:00,1.73927,1.73939,1.73927,1.73938,4588294.0
2009-10-23 01:11:00,1.73936,1.73938,1.73913,1.73938,13225630.0
2009-10-23 01:12:00,1.73929,1.73929,1.73893,1.73893,7356972.0
2009-10-23 01:13:00,1.73886,1.73886,1.73856,1.73856,20309220.0
2009-10-23 01:14:00,1.73838,1.73859,1.73823,1.73859,3533638.0
2009-10-23 01:15:00,1.73853,1.73855,1.73816,1.73827,7089314.0
2009-10-23 01:16:00,1.73822,1.73822,1.73805,1.73814,9727577.0
2009-10-23 01:17:00,1.73799,1.73819,1.73799,1.73819,10669417.0
2009-10-23 01:18:00,1.7383,1.7383,1.73805,1.73815,7366917.0
2009-10-23 01:19:00,1.73801,1.73801,1.73782,1.73784,12408216.0
2009-10-23 01:20:00,1.7378,1.738,1.73745,1.73776,6837073.0
2009-10-23 01:21:00,1.73765,1.73783,1.73763,1.73781,10404818.0
2009-10-23 01:22:00,1.73776,1.73776,1.73759,1.73769,6404967.0
2009-10-23 01:23:00,1.73769,1.73783,1.73769,1.73779,9492540.0
2009-10-23 01:24:00,1.73779,1.73792,1.73771,1.73771,6747622.0
2009-10-23 01:25:00,1.73781,1.738,1.73777,1.738,24820584.0
2009-10-23 01:26:00,1.73795,1.73795,1.73763,1.7377,4752740.0
2009-10-23 01:27:00,1.73764,1.73783,1.73764,1.73783,7799337.0
2009-10-23 01:28:00,1.73794,1.73794,1.73757,1.73779,6340915.0
2009-10-23 01:29:00,1.7378,1.738,1.7378,1.738,13901426.0
2009-10-23 01:30:00,1.73803,1.73812,1.73803,1.73806,10854117.0
2009-10-23 01:31:00,1.73807,1.7382,1.738,1.7382,8415777.0
2009-10-23 01:32:00,1.73814,1.73844,1.73814,1.73828,3701017.0
2009-10-23 01:33:00,1.73826,1.73834,1.73826,1.73834,13914696.0
2009-10-23 01:34:00,1.73844,1.73876,1.73841,1.73841,8048776.0
2009-10-23 01:35:00,1.73884,1.73892,1.73884,1.7389,22081965.0
2009-10-23 01:36:00,1.73888,1.73888,1.73853,1.73853,8280327.0
2009-10-23 01:37:00,1.73847,1.73847,1.73836,1.73841,38103100.0
2009-10-23 01:38:00,1.73842,1.73842,1.73822,1.73822,11783792.0
2009-10-23 01:39:00,1.7383,1.73833,1.73824,1.73833,3664959.0
2009-10-23 01:40:00,1.73824,1.73824,1.73765,1.73799,5044864.0
2009-10-23 01:41:00,1.73804,1.73813,1.73796,1.73813,15042118.0
2009-10-23 01:42:00,1.73823,1.73851,1.73823,1.73846,6704342.0
2009-10-23 01:43:00,1.73859,1.73864,1.73847,1.73847,8539441.0
2009-10-23 01:44:00,1.73849,1.73849,1.73839,1.73839,9060504.0
2009-10-23 01:45:00,1.73834,1.73834,1.7381,1.73815,10508350.0
2009-10-23 01:46:00,1.73815,1.73816,1.73804,1.73805,7662065.0
2009-10-23 01:47:00,1.73795,1.73797,1.73784,1.73797,10675164.0
2009-10-23 01:48:00,1.73797,1.73799,1.73785,1.73785,3858434.0
2009-10-23 01:49:00,1.73769,1.73784,1.73769,1.73784,10443208.0
2009-10-23 01:50:00,1.73784,1.73802,1.73784,1.73802,16321820.0
2009-10-23 01:51:00,1.73805,1.73835,1.73805,1.73835,15952580.0
2009-10-23 01:52:00,1.73841,1.73888,1.73841,1.73888,7278954.0
2009-10-23 01:53:00,1.73901,1.73936,1.73901,1.73936,11883912.0
2009-10-23 01:54:00,1.7394,1.7394,1.73924,1.73933,3887633.0
2009-10-23 01:55:00,1.73926,1.73926,1.7392,1.73924,10080738.0
2009-10-23 01:56:00,1.73917,1.7392,1.73902,1.7392,8438984.0
2009-10-23 01:57:00,1.73917,1.73917,1.73899,1.73899,13534920.0
2009-10-23 01:58:00,1.73896,1.73896,1.73866,1.73882,6831072.0
2009-10-23 01:59:00,1.73872,1.73872,1.73848,1.73848,11785767.0
2009-10-23 02:00:00,1.73874,1.7388,1.73863,1.73863,6581727.0
2009-10-23 02:01:00,1.73863,1.73872,1.73863,1.73866,4228030.0
2009-10-23 02:02:00,1.73864,1.73864,1.73819,1.73846,10309957.0
2009-10-23 02:03:00,1.73842,1.73889,1.73842,1.73889,26391015.0
2009-10-23 02:04:00,1.73904,1.73964,1.73904,1.73964,10347304.0
2009-10-23 02:05:00,1.73975,1.73994,1.73966,1.73994,9457858.0
2009-10-23 02:06:00,1.73999,1.74061,1.73999,1.74061,8002881.0
2009-10-23 02:07:00,1.7407,1.74101,1.7407,1.74101,4694722.0
2009-10-23 02:08:00,1.74087,1.74093,1.74082,1.74093,4112057.0
2009-10-23 02:09:00,1.74097,1.74161,1.74097,1.74161,5328668.0
2009-10-23 02:10:00,1.74164,1.7419,1.74164,1.7419,14104665.0
2009-10-23 02:11:00,1.74188,1.74209,1.74188,1.74209,6717560.0
2009-10-23 02:12:00,1.74215,1.74235,1.74215,1.74235,7455191.0
2009-10-23 02:13:00,1.7424,1.7424,1.74188,1.74188,6006500.0
2009-10-23 02:14:00,1.74185,1.74202,1.74181,1.74202,2230716.0
2009-10-23 02:15:00,1.742,1.74206,1.74184,1.74206,6160109.0
2009-10-23 02:16:00,1.74208,1.74214,1.7418,1.74198,3417284.0
2009-10-23 02:17:00,1.74176,1.74176,1.74161,1.74161,6725746.0
2009-10-23 02:18:00,1.74128,1.74162,1.74061,1.74162,9997704.0
2009-10-23 02:19:00,1.74186,1.74221,1.74186,1.74221,7249468.0
2009-10-23 02:20:00,1.74213,1.74223,1.74174,1.74223,14108616.0
2009-10-23 02:21:00,1.74233,1.7425,1.74233,1.74237,8341283.0
2009-10-23 02:22:00,1.74239,1.74239,1.742,1.742,7806438.0
2009-10-23 02:23:00,1.74189,1.74189,1.74154,1.74158,3833305.0
2009-10-23 02:24:00,1.74141,1.74239,1.74141,1.74239,9523010.0
2009-10-23 02:25:00,1.74255,1.74282,1.74237,1.74282,11910859.0
2009-10-23 02:26:00,1.74283,1.74289,1.74259,1.74259,6390053.0
2009-10-23 02:27:00,1.74272,1.74299,1.74272,1.74281,10556052.0
2009-10-23 02:28:00,1.74279,1.74279,1.7426,1.74267,9143711.0
2009-10-23 02:29:00,1.74259,1.74287,1.74259,1.74285,6134259.0
2009-10-23 02:30:00,1.74291,1.74304,1.74269,1.74272,10224635.0
2009-10-23 02:31:00,1.743,1.743,1.74282,1.74282,12156713.0
2009-10-23 02:32:00,1.7427,1.74284,1.74266,1.74266,13130422.0
2009-10-23 02:33:00,1.74266,1.74271,1.74246,1.74271,12446573.0
2009-10-23 02:34:00,1.74287,1.74304,1.74287,1.74304,5559298.0
2009-10-23 02:35:00,1.74306,1.74306,1.74292,1.74292,7488367.0
2009-10-23 02:36:00,1.74287,1.74317,1.74287,1.74317,16523265.0
2009-10-23 02:37:00,1.74284,1.7436,1.74284,1.7436,6571151.0
2009-10-23 02:38:00,1.7436,1.7436,1.74327,1.74339,13802430.0
2009-10-23 02:39:00,1.74341,1.74341,1.74188,1.74319,7507636.0
2009-10-23 02:40:00,1.74278,1.74306,1.74255,1.74255,15559183.0
2009-10-23 02:41:00,1.74265,1.74265,1.74224,1.74224,5019390.0
2009-10-23 02:42:00,1.74222,1.74224,1.74199,1.74224,7518739.0
2009-10-23 02:43:00,1.74238,1.74271,1.74221,1.74271,12351021.0
2009-10-23 02:44:00,1.74274,1.74277,1.74257,1.74257,12841659.0
2009-10-23 02:45:00,1.74259,1.74259,1.74233,1.74248,7653384.0
2009-10-23 02:46:00,1.74247,1.74249,1.74225,1.74249,4719880.0
2009-10-23 02:47:00,1.74257,1.74266,1.74254,1.74265,6748394.0
2009-10-23 02:48:00,1.74258,1.74271,1.74238,1.74271,11162093.0
2009-10-23 02:49:00,1.74241,1.7428,1.74241,1.7428,6705180.0
2009-10-23 02:50:00,1.74305,1.74305,1.74279,1.74279,6375917.0
2009-10-23 02:51:00,1.74272,1.74272,1.74249,1.74249,11647553.0
2009-10-23 02:52:00,1.74241,1.74241,1.74196,1.74196,5453863.0
2009-10-23 02:53:00,1.74199,1.74209,1.74188,1.74209,8775470.0
2009-10-23 02:54:00,1.7422,1.74238,1.7422,1.74235,6746619.0
2009-10-23 02:55:00,1.74236,1.74281,1.74236,1.74281,7330725.0
2009-10-23 02:56:00,1.74268,1.74338,1.74268,1.74338,5037685.0
2009-10-23 02:57:00,1.74336,1.74372,1.74336,1.74372,12205555.0
2009-10-23 02:58:00,1.74372,1.7438,1.74363,1.74363,5488270.0
2009-10-23 02:59:00,1.74361,1.74375,1.74357,1.74375,6627914.0
2009-10-23 03:00:00,1.74376,1.7439,1.7437,1.7439,7143908.0
2009-10-23 03:01:00,1.74402,1.74419,1.74389,1.74398,12373611.0
2009-10-23 03:02:00,1.74395,1.74395,1.74305,1.74305,13621106.0
2009-10-23 03:03:00,1.74355,1.74359,1.74333,1.74333,5918832.0
2009-10-23 03:04:00,1.74333,1.74337,1.74317,1.74317,3766312.0
2009-10-23 03:05:00,1.74312,1.74312,1.74291,1.74291,4984356.0
2009-10-23 03:06:00,1.74275,1.74275,1.74244,1.74247,8332504.0
2009-10-23 03:07:00,1.74231,1.7426,1.74226,1.7426,8913409.0
2009-10-23 03:08:00,1.74269,1.74307,1.74269,1.74307,10402142.0
2009-10-23 03:09:00,1.74302,1.7431,1.7429,1.74304,5434594.0
2009-10-23 03:10:00,1.74301,1.74301,1.74252,1.74274,14942955.0
2009-10-23 03:11:00,1.74273,1.74306,1.74273,1.74306,8519107.0
2009-10-23 03:12:00,1.74298,1.74312,1.74298,1.74309,15275268.0
2009-10-23 03:13:00,1.74329,1.74348,1.74297,1.74332,12657770.0
2009-10-23 03:14:00,1.74328,1.7436,1.74328,1.7436,9747915.0
2009-10-23 03:15:00,1.74379,1.74383,1.74365,1.74365,5277449.0
2009-10-23 03:16:00,1.74342,1.74342,1.74322,1.74329,7847615.0
2009-10-23 03:17:00,1.74327,1.74354,1.74327,1.74354,17317180.0
2009-10-23 03:18:00,1.7436,1.74378,1.7436,1.74376,10192966.0
2009-10-23 03:19:00,1.74364,1.74382,1.74357,1.74357,31124340.0
2009-10-23 03:20:00,1.74351,1.74366,1.74333,1.74366,3510112.0
2009-10-23 03:21:00,1.74366,1.74366,1.74354,1.74358,20257258.0
2009-10-23 03:22:00,1.74357,1.7439,1.74357,1.7439,8469630.0
2009-10-23 03:23:00,1.74394,1.74394,1.74367,1.74393,7189162.0
2009-10-23 03:24:00,1.74412,1.74417,1.74395,1.74395,12935886.0
2009-10-23 03:25:00,1.74397,1.74397,1.74374,1.74374,7930782.0
2009-10-23 03:26:00,1.74359,1.74359,1.74347,1.74353,6480198.0
2009-10-23 03:27:00,1.7435,1.74354,1.74339,1.74339,6451199.0
2009-10-23 03:28:00,1.74318,1.74321,1.74301,1.74321,13193436.0
2009-10-23 03:29:00,1.74336,1.74357,1.74336,1.74357,14280498.0
2009-10-23 03:30:00,1.74352,1.74352,1.74328,1.74328,6849242.0
2009-10-23 03:31:00,1.74327,1.74342,1.74302,1.74337,6180328.0
2009-10-23 03:32:00,1.74334,1.74345,1.74325,1.74345,2874385.0
2009-10-23 03:33:00,1.74362,1.744,1.74362,1.744,8785604.0
2009-10-23 03:34:00,1.74412,1.74429,1.74407,1.74421,9219212.0
2009-10-23 03:35:00,1.7441,1.7441,1.74358,1.74375,7184954.0
2009-10-23 03:36:00,1.74379,1.74379,1.74354,1.74354,4180852.0
2009-10-23 03:37:00,1.74346,1.74346,1.74314,1.74322,10432075.0
2009-10-23 03:38:00,1.7432,1.74333,1.7432,1.74333,13282151.0
2009-10-23 03:39:00,1.74337,1.74337,1.74316,1.74316,11388169.0
2009-10-23 03:40:00,1.74325,1.74339,1.74325,1.74329,19857937.0
2009-10-23 03:41:00,1.7432,1.74323,1.74305,1.74319,11953772.0
2009-10-23 03:42:00,1.74332,1.74375,1.74332,1.74364,4136964.0
2009-10-23 03:43:00,1.7437,1.74382,1.7437,1.7438,8821365.0
2009-10-23 03:44:00,1.74391,1.744,1.74364,1.74399,3450514.0
2009-10-23 03:45:00,1.74387,1.74387,1.74357,1.74357,37812947.0
2009-10-23 03:46:00,1.74374,1.74394,1.74374,1.74394,7516713.0
2009-10-23 03:47:00,1.74388,1.74389,1.74364,1.74364,9180840.0
2009-10-23 03:48:00,1.7437,1.74371,1.74346,1.74367,5683383.0
2009-10-23 03:49:00,1.74368,1.74368,1.74344,1.74344,19873306.0
2009-10-23 03:50:00,1.7435,1.74358,1.74349,1.74349,23424840.0
2009-10-23 03:51:00,1.74358,1.74358,1.74328,1.7434,6562668.0
2009-10-23 03:52:00,1.74336,1.74337,1.74324,1.74337,7160983.0
2009-10-23 03:53:00,1.74341,1.7435,1.7433,1.74334,3077705.0
2009-10-23 03:54:00,1.74311,1.74311,1.74262,1.74262,5204928.0
2009-10-23 03:55:00,1.74262,1.74275,1.74259,1.74273,11307663.0
2009-10-23 03:56:00,1.74275,1.74283,1.74274,1.74283,12583408.0
2009-10-23 03:57:00,1.74286,1.74305,1.74279,1.74305,9421226.0
2009-10-23 03:58:00,1.74316,1.74335,1.74316,1.74327,5094671.0
2009-10-23 03:59:00,1.74348,1.74356,1.74348,1.74355,8438996.0
2009-10-23 04:00:00,1.74364,1.74373,1.74364,1.74373,8319799.0
2009-10-23 04:01:00,1.74382,1.74418,1.74382,1.74418,7371649.0
2009-10-23 04:02:00,1.74421,1.74421,1.74397,1.74399,3520132.0
2009-10-23 04:03:00,1.74379,1.74379,1.74371,1.74377,10525584.0
2009-10-23 04:04:00,1.74386,1.74455,1.74386,1.74455,11166879.0
2009-10-23 04:05:00,1.74453,1.74453,1.74388,1.74388,9459670.0
2009-10-23 04:06:00,1.74374,1.74374,1.74362,1.74362,5027933.0
2009-10-23 04:07:00,1.74368,1.74388,1.74368,1.74378,3918263.0
2009-10-23 04:08:00,1.74368,1.74368,1.7435,1.7435,6703843.0
2009-10-23 04:09:00,1.74331,1.74331,1.74315,1.74316,20599761.0
2009-10-23 04:10:00,1.74325,1.74333,1.74298,1.74333,18188476.0
2009-10-23 04:11:00,1.74323,1.74323,1.74296,1.74296,6199868.0
2009-10-23 04:12:00,1.74302,1.74309,1.74299,1.74309,4531565.0
2009-10-23 04:13:00,1.7431,1.74318,1.74288,1.74288,6783008.0
2009-10-23 04:14:00,1.74271,1.74281,1.74239,1.74281,4325041.0
2009-10-23 04:15:00,1.74288,1.74322,1.74288,1.74322,19752628.0
2009-10-23 04:16:00,1.74327,1.74373,1.74327,1.74373,3975486.0
2009-10-23 04:17:00,1.74375,1.74387,1.74375,1.74387,15120885.0
2009-10-23 04:18:00,1.74404,1.74418,1.74397,1.74418,7761907.0
2009-10-23 04:19:00,1.74421,1.74431,1.74405,1.74405,6205819.0
2009-10-23 04:20:00,1.74396,1.74396,1.74389,1.74391,8471190.0
2009-10-23 04:21:00,1.74403,1.74412,1.74396,1.74412,2035400.0
2009-10-23 04:22:00,1.74419,1.74426,1.74419,1.7442,5209401.0
2009-10-23 04:23:00,1.74414,1.74414,1.74371,1.74371,10285697.0
2009-10-23 04:24:00,1.74353,1.74353,1.74328,1.74333,5303331.0
2009-10-23 04:25:00,1.74333,1.74338,1.74288,1.74301,8149935.0
2009-10-23 04:26:00,1.74296,1.74296,1.74271,1.74271,11474119.0
2009-10-23 04:27:00,1.74274,1.74275,1.74258,1.74258,8574628.0
2009-10-23 04:28:00,1.74266,1.74281,1.74258,1.74281,4127421.0
2009-10-23 04:29:00,1.74289,1.74369,1.74289,1.74369,12045927.0
2009-10-23 04:30:00,1.74378,1.744,1.74378,1.744,8898654.0
2009-10-23 04:31:00,1.74401,1.74424,1.74401,1.7442,3403358.0
2009-10-23 04:32:00,1.74423,1.74423,1.74408,1.74416,6981025.0
2009-10-23 04:33:00,1.74421,1.74421,1.744,1.74406,10226301.0
2009-10-23 04:34:00,1.74398,1.74398,1.74381,1.74382,5895352.0
2009-10-23 04:35:00,1.74377,1.74377,1.74361,1.74361,8131583.0
2009-10-23 04:36:00,1.74329,1.74351,1.74329,1.74351,8933131.0
2009-10-23 04:37:00,1.74382,1.74407,1.7426,1.74407,6989413.0
2009-10-23 04:38:00,1.744,1.744,1.74338,1.74338,3926343.0
2009-10-23 04:39:00,1.74325,1.74326,1.74321,1.74321,13831200.0
2009-10-23 04:40:00,1.74331,1.74331,1.74324,1.74328,7611158.0
2009-10-23 04:41:00,1.74331,1.74337,1.74314,1.74334,6634649.0
2009-10-23 04:42:00,1.74331,1.74384,1.74331,1.74384,5301803.0
2009-10-23 04:43:00,1.74398,1.74403,1.74387,1.74397,4276671.0
2009-10-23 04:44:00,1.74399,1.74399,1.74351,1.74371,8054822.0
2009-10-23 04:45:00,1.74358,1.74358,1.74286,1.74314,7197040.0
2009-10-23 04:46:00,1.74298,1.74313,1.74298,1.7431,6593713.0
2009-10-23 04:47:00,1.74291,1.74306,1.74291,1.74305,12058495.0
2009-10-23 04:48:00,1.74307,1.74317,1.74301,1.74301,13362185.0
2009-10-23 04:49:00,1.74301,1.74319,1.743,1.74319,17751672.0
2009-10-23 04:50:00,1.7434,1.74352,1.7434,1.74349,6380044.0
2009-10-23 04:51:00,1.74349,1.74356,1.74306,1.74319,9959191.0
2009-10-23 04:52:00,1.74332,1.74365,1.74332,1.74365,5840177.0
2009-10-23 04:53:00,1.74373,1.74377,1.74235,1.74375,6970294.0
2009-10-23 04:54:00,1.74369,1.74379,1.74365,1.74371,6580744.0
2009-10-23 04:55:00,1.74367,1.74367,1.74336,1.74361,10730412.0
2009-10-23 04:56:00,1.74374,1.7439,1.7437,1.74389,7044512.0
2009-10-23 04:57:00,1.74394,1.74394,1.74376,1.74376,10613607.0
2009-10-23 04:58:00,1.74378,1.74378,1.74349,1.74372,18714269.0
2009-10-23 04:59:00,1.74361,1.74375,1.74361,1.74375,9126710.0
2009-10-23 05:00:00,1.7437,1.74375,1.74357,1.74369,6116674.0
2009-10-23 05:01:00,1.74366,1.74378,1.74344,1.74375,28173090.0
2009-10-23 05:02:00,1.74373,1.74376,1.74356,1.74356,9364150.0
2009-10-23 05:03:00,1.74356,1.74356,1.74337,1.74347,7300580.0
2009-10-23 05:04:00,1.74349,1.74367,1.74344,1.74367,11633842.0
2009-10-23 05:05:00,1.74367,1.74367,1.74348,1.74348,7962284.0
2009-10-23 05:06:00,1.74364,1.74367,1.74353,1.74353,9212994.0
2009-10-23 05:07:00,1.74347,1.74357,1.74335,1.74357,8417392.0
2009-10-23 05:08:00,1.74365,1.74387,1.74365,1.74368,43192520.0
2009-10-23 05:09:00,1.74366,1.74375,1.74364,1.74364,20985908.0
2009-10-23 05:10:00,1.74361,1.74361,1.74341,1.74344,23686564.0
2009-10-23 05:11:00,1.74325,1.74369,1.74325,1.74351,3214213.0
2009-10-23 05:12:00,1.74341,1.7438,1.74341,1.74349,19015132.0
2009-10-23 05:13:00,1.74343,1.74344,1.74317,1.74317,7525702.0
2009-10-23 05:14:00,1.74312,1.74312,1.74283,1.74283,15721212.0
2009-10-23 05:15:00,1.7428,1.74289,1.7428,1.74289,6742075.0
2009-10-23 05:16:00,1.74279,1.74284,1.74262,1.74265,4203565.0
2009-10-23 05:17:00,1.74275,1.74281,1.74275,1.74275,4066049.0
2009-10-23 05:18:00,1.74274,1.74274,1.74233,1.7424,9408210.0
2009-10-23 05:19:00,1.74236,1.74256,1.74231,1.74256,7917079.0
2009-10-23 05:20:00,1.74261,1.74262,1.74247,1.74249,12725812.0
2009-10-23 05:21:00,1.74246,1.74246,1.74235,1.74235,9690329.0
2009-10-23 05:22:00,1.74233,1.74233,1.74217,1.74225,6133610.0
2009-10-23 05:23:00,1.74217,1.74219,1.7419,1.74219,6981094.0
2009-10-23 05:24:00,1.74222,1.74289,1.74222,1.74266,3259883.0
2009-10-23 05:25:00,1.74254,1.74262,1.74244,1.74262,4324629.0
2009-10-23 05:26:00,1.74267,1.74267,1.74234,1.74235,5859939.0
2009-10-23 05:27:00,1.74244,1.7428,1.74244,1.7428,15773568.0
2009-10-23 05:28:00,1.74278,1.74282,1.74245,1.74247,5633655.0
2009-10-23 05:29:00,1.7423,1.74236,1.742,1.74236,8499541.0
2009-10-23 05:30:00,1.74248,1.74248,1.74228,1.74228,11628589.0
2009-10-23 05:31:00,1.74215,1.74252,1.74205,1.74223,4750487.0
2009-10-23 05:32:00,1.74224,1.74224,1.74188,1.74188,13181773.0
2009-10-23 05:33:00,1.74184,1.74198,1.74149,1.74198,7293716.0
2009-10-23 05:34:00,1.74204,1.74227,1.74202,1.74227,44289966.0
2009-10-23 05:35:00,1.7423,1.74232,1.74218,1.74224,7311353.0
2009-10-23 05:36:00,1.74215,1.74226,1.74203,1.74226,10149136.0
2009-10-23 05:37:00,1.74219,1.74219,1.74194,1.74194,17182991.0
2009-10-23 05:38:00,1.74206,1.74225,1.74196,1.74225,6754577.0
2009-10-23 05:39:00,1.74236,1.7425,1.74236,1.7425,6445330.0
2009-10-23 05:40:00,1.74248,1.74265,1.74248,1.74265,6241152.0
2009-10-23 05:41:00,1.74259,1.7426,1.74255,1.74255,5959926.0
2009-10-23 05:42:00,1.74248,1.74264,1.74248,1.74261,18272513.0
2009-10-23 05:43:00,1.74266,1.74272,1.74255,1.7426,7043491.0
2009-10-23 05:44:00,1.74246,1.74256,1.74242,1.74242,11851220.0
2009-10-23 05:45:00,1.74237,1.74274,1.74237,1.74274,9886518.0
2009-10-23 05:46:00,1.7427,1.7427,1.74229,1.74266,3225881.0
2009-10-23 05:47:00,1.74274,1.74286,1.74274,1.74284,103025248.0
2009-10-23 05:48:00,1.74286,1.7429,1.74263,1.74276,9437200.0
2009-10-23 05:49:00,1.74264,1.74264,1.74225,1.74229,6392161.0
2009-10-23 05:50:00,1.7423,1.74259,1.7423,1.74259,29895316.0
2009-10-23 05:51:00,1.74267,1.74278,1.74255,1.74255,5760043.0
2009-10-23 05:52:00,1.74265,1.74273,1.74258,1.74273,5707307.0
2009-10-23 05:53:00,1.74261,1.74261,1.7421,1.74242,13875698.0
2009-10-23 05:54:00,1.74238,1.74249,1.74235,1.74248,5101300.0
2009-10-23 05:55:00,1.74259,1.74272,1.74259,1.7427,3838193.0
2009-10-23 05:56:00,1.74284,1.74298,1.74284,1.74298,8882801.0
2009-10-23 05:57:00,1.74302,1.74302,1.74278,1.74278,8911288.0
2009-10-23 05:58:00,1.74262,1.74262,1.74222,1.74226,8730424.0
2009-10-23 05:59:00,1.74224,1.74227,1.74211,1.74213,7950642.0
2009-10-23 06:00:00,1.74208,1.74211,1.74196,1.74206,6639125.0
2009-10-23 06:01:00,1.74205,1.74224,1.74205,1.74224,13270175.0
2009-10-23 06:02:00,1.74218,1.7422,1.74204,1.74217,10137335.0
2009-10-23 06:03:00,1.74223,1.74231,1.74219,1.74229,2069348.0
2009-10-23 06:04:00,1.74231,1.74234,1.74226,1.74232,13006723.0
2009-10-23 06:05:00,1.74233,1.74239,1.74223,1.74233,10621832.0
2009-10-23 06:06:00,1.74234,1.74246,1.74234,1.74246,17583947.0
2009-10-23 06:07:00,1.74237,1.74249,1.7423,1.7423,15609913.0
2009-10-23 06:08:00,1.74244,1.74258,1.74244,1.74253,40187475.0
2009-10-23 06:09:00,1.74256,1.74274,1.74256,1.74274,58582242.0
2009-10-23 06:10:00,1.74274,1.74279,1.7427,1.7427,12922048.0
2009-10-23 06:11:00,1.74284,1.74294,1.74276,1.74289,6704975.0
2009-10-23 06:12:00,1.74294,1.743,1.74282,1.74282,14391306.0
2009-10-23 06:13:00,1.74276,1.74276,1.74253,1.74275,7372954.0
2009-10-23 06:14:00,1.74256,1.74266,1.74238,1.74261,5384764.0
2009-10-23 06:15:00,1.74264,1.74268,1.74263,1.74265,3008898.0
2009-10-23 06:16:00,1.74263,1.74268,1.74263,1.74265,23977638.0
2009-10-23 06:17:00,1.74261,1.74277,1.74261,1.74273,5203610.0
2009-10-23 06:18:00,1.74278,1.74288,1.74273,1.74281,5740167.0
2009-10-23 06:19:00,1.74275,1.74275,1.74255,1.74255,4631858.0
2009-10-23 06:20:00,1.74247,1.74266,1.74247,1.7425,9611081.0
2009-10-23 06:21:00,1.7425,1.7425,1.74229,1.74229,3727672.0
2009-10-23 06:22:00,1.74235,1.74235,1.74226,1.74226,12306708.0
2009-10-23 06:23:00,1.74222,1.74222,1.74187,1.74205,9641882.0
2009-10-23 06:24:00,1.74216,1.74242,1.74216,1.74242,49657080.0
2009-10-23 06:25:00,1.74247,1.74259,1.74247,1.74253,6870181.0
2009-10-23 06:26:00,1.74245,1.74249,1.74228,1.74236,5300055.0
2009-10-23 06:27:00,1.74233,1.74239,1.74232,1.74239,10245686.0
2009-10-23 06:28:00,1.74241,1.74261,1.74241,1.74259,8391715.0
2009-10-23 06:29:00,1.74267,1.74271,1.74255,1.74268,5433144.0
2009-10-23 06:30:00,1.74276,1.74293,1.74145,1.74289,20332877.0
2009-10-23 06:31:00,1.74291,1.74309,1.74286,1.74286,10131591.0
2009-10-23 06:32:00,1.74268,1.74293,1.74255,1.74293,24990840.0
2009-10-23 06:33:00,1.74298,1.74323,1.74298,1.74304,7396648.0
2009-10-23 06:34:00,1.74298,1.74298,1.74276,1.74285,13514188.0
2009-10-23 06:35:00,1.74279,1.74279,1.7413,1.74272,8867442.0
2009-10-23 06:36:00,1.74273,1.74296,1.74265,1.74296,4671633.0
2009-10-23 06:37:00,1.74291,1.74291,1.74218,1.74249,6210288.0
2009-10-23 06:38:00,1.74255,1.74302,1.74255,1.74298,12834932.0
2009-10-23 06:39:00,1.74303,1.74327,1.74302,1.74327,9396765.0
2009-10-23 06:40:00,1.74322,1.74322,1.74294,1.74298,22334208.0
2009-10-23 06:41:00,1.74312,1.74339,1.74312,1.74339,7339587.0
2009-10-23 06:42:00,1.74341,1.74341,1.74297,1.74335,9400803.0
2009-10-23 06:43:00,1.74342,1.74352,1.7433,1.74345,6593269.0
2009-10-23 06:44:00,1.74339,1.74339,1.74321,1.74332,4452408.0
2009-10-23 06:45:00,1.74327,1.74343,1.74302,1.74343,5159083.0
2009-10-23 06:46:00,1.7434,1.7436,1.74335,1.7436,9828452.0
2009-10-23 06:47:00,1.74358,1.74358,1.74351,1.74353,24733848.0
2009-10-23 06:48:00,1.74341,1.74341,1.74289,1.74306,16583014.0
2009-10-23 06:49:00,1.74319,1.74342,1.74319,1.74341,18851924.0
2009-10-23 06:50:00,1.74345,1.74348,1.74343,1.74348,4140093.0
2009-10-23 06:51:00,1.74335,1.74335,1.74321,1.7433,5941905.0
2009-10-23 06:52:00,1.74335,1.74363,1.74335,1.7435,10398195.0
2009-10-23 06:53:00,1.74357,1.74379,1.74352,1.74379,7680298.0
2009-10-23 06:54:00,1.74395,1.74432,1.74395,1.74432,18708300.0
2009-10-23 06:55:00,1.74448,1.7448,1.74448,1.7448,6119534.0
2009-10-23 06:56:00,1.74475,1.74479,1.74462,1.74479,6351540.0
2009-10-23 06:57:00,1.74469,1.74475,1.74432,1.74449,12491147.0
2009-10-23 06:58:00,1.74446,1.74446,1.74418,1.74418,5040743.0
2009-10-23 06:59:00,1.74407,1.74407,1.74374,1.74385,18286722.0
2009-10-23 07:00:00,1.74384,1.74384,1.74359,1.74368,3914262.0
2009-10-23 07:01:00,1.74367,1.74368,1.74355,1.74355,5518513.0
2009-10-23 07:02:00,1.74358,1.74358,1.74349,1.74355,12867733.0
2009-10-23 07:03:00,1.74337,1.74337,1.74311,1.74327,11809722.0
2009-10-23 07:04:00,1.74354,1.74366,1.74354,1.74366,36919960.0
2009-10-23 07:05:00,1.7437,1.7437,1.74322,1.74322,6782209.0
2009-10-23 07:06:00,1.7433,1.7433,1.74317,1.74317,4114584.0
2009-10-23 07:07:00,1.74316,1.74327,1.74316,1.74321,3676999.0
2009-10-23 07:08:00,1.74324,1.74326,1.74316,1.74319,10698647.0
2009-10-23 07:09:00,1.74311,1.74311,1.74302,1.74302,10513426.0
2009-10-23 07:10:00,1.74295,1.74295,1.74252,1.74286,4244067.0
2009-10-23 07:11:00,1.74287,1.74297,1.74283,1.74297,7668520.0
2009-10-23 07:12:00,1.74308,1.74322,1.743,1.74322,4173694.0
2009-10-23 07:13:00,1.74325,1.74337,1.74313,1.74313,20139392.0
2009-10-23 07:14:00,1.74313,1.74336,1.74289,1.74336,14431582.0
2009-10-23 07:15:00,1.74343,1.74343,1.74325,1.74325,13867766.0
2009-10-23 07:16:00,1.74312,1.74327,1.7431,1.74313,14232492.0
2009-10-23 07:17:00,1.74333,1.74354,1.74329,1.74354,7127028.0
2009-10-23 07:18:00,1.74357,1.74357,1.74336,1.74336,17807780.0
2009-10-23 07:19:00,1.74335,1.74341,1.74316,1.74316,12110399.0
2009-10-23 07:20:00,1.74304,1.74324,1.74294,1.74324,8531292.0
2009-10-23 07:21:00,1.74325,1.74335,1.74317,1.74335,5598839.0
2009-10-23 07:22:00,1.74294,1.74342,1.74294,1.74342,4957471.0
2009-10-23 07:23:00,1.74331,1.74331,1.74297,1.74303,11325766.0
2009-10-23 07:24:00,1.74293,1.74298,1.74278,1.7428,9267526.0
2009-10-23 07:25:00,1.74282,1.7432,1.74282,1.7432,11922072.0
2009-10-23 07:26:00,1.74328,1.74353,1.74316,1.74353,11760716.0
2009-10-23 07:27:00,1.74358,1.74381,1.74358,1.74381,16454228.0
2009-10-23 07:28:00,1.7438,1.74397,1.74373,1.74397,2735379.0
2009-10-23 07:29:00,1.74401,1.74415,1.74372,1.74372,6093638.0
2009-10-23 07:30:00,1.74367,1.74367,1.74339,1.74366,37113524.0
2009-10-23 07:31:00,1.74372,1.74414,1.74372,1.74402,9019067.0
2009-10-23 07:32:00,1.7441,1.74411,1.74394,1.74395,5514218.0
2009-10-23 07:33:00,1.74385,1.74385,1.74365,1.74385,49640010.0
2009-10-23 07:34:00,1.74396,1.74407,1.74391,1.74391,11911906.0
2009-10-23 07:35:00,1.74393,1.74409,1.74393,1.74409,6140793.0
2009-10-23 07:36:00,1.7441,1.74427,1.74408,1.74408,6434148.0
2009-10-23 07:37:00,1.74407,1.74414,1.74369,1.74405,2508748.0
2009-10-23 07:38:00,1.7441,1.74421,1.7441,1.74414,5156407.0
2009-10-23 07:39:00,1.74411,1.74413,1.74394,1.74399,5830447.0
2009-10-23 07:40:00,1.74397,1.74399,1.74253,1.74253,7047899.0
2009-10-23 07:41:00,1.74391,1.74395,1.74391,1.74392,8186100.0
2009-10-23 07:42:00,1.74396,1.74409,1.74387,1.74409,10596118.0
2009-10-23 07:43:00,1.74412,1.74436,1.74408,1.74436,69987242.0
2009-10-23 07:44:00,1.74454,1.74489,1.74454,1.74489,6677022.0
2009-10-23 07:45:00,1.74479,1.74479,1.74453,1.74462,11968106.0
2009-10-23 07:46:00,1.74472,1.74488,1.74472,1.74488,16064720.0
2009-10-23 07:47:00,1.74488,1.74488,1.74457,1.74465,21812258.0
2009-10-23 07:48:00,1.74468,1.74492,1.74468,1.74483,8012867.0
2009-10-23 07:49:00,1.74495,1.74502,1.74489,1.74491,4349358.0
2009-10-23 07:50:00,1.74496,1.74507,1.74492,1.74507,9043921.0
2009-10-23 07:51:00,1.74513,1.74558,1.74513,1.74558,6429542.0
2009-10-23 07:52:00,1.7456,1.74616,1.7456,1.74616,8844916.0
2009-10-23 07:53:00,1.74627,1.74679,1.74627,1.74679,15416990.0
2009-10-23 07:54:00,1.74682,1.74704,1.74648,1.74704,9430472.0
2009-10-23 07:55:00,1.74706,1.74719,1.74706,1.74715,2753480.0
2009-10-23 07:56:00,1.74725,1.74756,1.74725,1.74752,56750435.0
2009-10-23 07:57:00,1.74759,1.74806,1.74759,1.74806,8897231.0
2009-10-23 07:58:00,1.7482,1.74838,1.7482,1.74824,7848335.0
2009-10-23 07:59:00,1.74817,1.74827,1.74808,1.74827,5206847.0
2009-10-23 08:00:00,1.74835,1.74835,1.74795,1.74807,6566294.0
2009-10-23 08:01:00,1.74805,1.74809,1.74775,1.74776,31966585.0
2009-10-23 08:02:00,1.74771,1.74785,1.74766,1.74766,12712298.0
2009-10-23 08:03:00,1.74759,1.74759,1.74731,1.74734,42258510.0
2009-10-23 08:04:00,1.7472,1.74767,1.7472,1.74753,11733999.0
2009-10-23 08:05:00,1.74749,1.74806,1.74749,1.74806,5925150.0
2009-10-23 08:06:00,1.74806,1.74853,1.74794,1.74853,6657896.0
2009-10-23 08:07:00,1.74856,1.74856,1.74821,1.74821,9611891.0
2009-10-23 08:08:00,1.74817,1.74817,1.74803,1.74806,7700524.0
2009-10-23 08:09:00,1.7479,1.7479,1.74772,1.74775,21452508.0
2009-10-23 08:10:00,1.74774,1.74774,1.7475,1.74754,3727667.0
2009-10-23 08:11:00,1.74749,1.74749,1.74688,1.74696,10010433.0
2009-10-23 08:12:00,1.74687,1.74687,1.74633,1.74633,38195775.0
2009-10-23 08:13:00,1.74627,1.74712,1.74627,1.74712,9330885.0
2009-10-23 08:14:00,1.74716,1.74717,1.74677,1.74677,6157890.0
2009-10-23 08:15:00,1.7466,1.74665,1.74643,1.74665,56551102.0
2009-10-23 08:16:00,1.74662,1.74662,1.74621,1.74625,12753525.0
2009-10-23 08:17:00,1.74614,1.74614,1.74573,1.74594,4822567.0
2009-10-23 08:18:00,1.74608,1.74633,1.74608,1.74633,18098400.0
2009-10-23 08:19:00,1.74648,1.74648,1.74615,1.74622,12056025.0
2009-10-23 08:20:00,1.74634,1.74671,1.74634,1.74662,10637727.0
2009-10-23 08:21:00,1.74661,1.74673,1.7465,1.74654,12064545.0
2009-10-23 08:22:00,1.74667,1.74688,1.74667,1.74688,17209530.0
2009-10-23 08:23:00,1.74694,1.74721,1.74694,1.74721,5689911.0
2009-10-23 08:24:00,1.74724,1.74766,1.74724,1.74766,66237750.0
2009-10-23 08:25:00,1.74775,1.74779,1.74759,1.74779,7189328.0
2009-10-23 08:26:00,1.74771,1.74771,1.74751,1.74751,54559404.0
2009-10-23 08:27:00,1.7474,1.7474,1.74694,1.74701,45957650.0
2009-10-23 08:28:00,1.74707,1.74771,1.74707,1.74771,3471174.0
2009-10-23 08:29:00,1.74763,1.74763,1.74746,1.74763,8681850.0
2009-10-23 08:30:00,1.74775,1.74782,1.74764,1.74764,10640980.0
2009-10-23 08:31:00,1.74749,1.74749,1.74701,1.7474,10614719.0
2009-10-23 08:32:00,1.74724,1.74751,1.74724,1.74751,6025166.0
2009-10-23 08:33:00,1.74748,1.74759,1.74734,1.74734,2683740.0
2009-10-23 08:34:00,1.74726,1.74726,1.74698,1.74698,3723500.0
2009-10-23 08:35:00,1.74691,1.7471,1.74691,1.7471,4330794.0
2009-10-23 08:36:00,1.74726,1.74769,1.74726,1.74769,6551982.0
2009-10-23 08:37:00,1.74767,1.74781,1.74766,1.74781,18872593.0
2009-10-23 08:38:00,1.74756,1.74774,1.74756,1.74762,10157107.0
2009-10-23 08:39:00,1.7477,1.74812,1.7477,1.74812,8179074.0
2009-10-23 08:40:00,1.74817,1.74907,1.74817,1.74907,11814073.0
2009-10-23 08:41:00,1.74907,1.74916,1.749,1.74916,18964098.0
2009-10-23 08:42:00,1.74924,1.7496,1.74899,1.7496,6889483.0
2009-10-23 08:43:00,1.74962,1.7497,1.74948,1.74948,4405497.0
2009-10-23 08:44:00,1.74935,1.74942,1.74921,1.74942,29621004.0
2009-10-23 08:45:00,1.74947,1.74952,1.74942,1.74952,14835486.0
2009-10-23 08:46:00,1.74952,1.74952,1.74931,1.74931,10130292.0
2009-10-23 08:47:00,1.74927,1.74949,1.74927,1.74949,3431861.0
2009-10-23 08:48:00,1.74951,1.74961,1.74943,1.74961,18761434.0
2009-10-23 08:49:00,1.74944,1.74944,1.74909,1.74916,4093038.0
2009-10-23 08:50:00,1.74912,1.74914,1.74894,1.7491,9176022.0
2009-10-23 08:51:00,1.74894,1.74894,1.74841,1.74841,10584100.0
2009-10-23 08:52:00,1.74838,1.74838,1.74819,1.74819,8230036.0
2009-10-23 08:53:00,1.74806,1.74835,1.74796,1.74835,39504250.0
2009-10-23 08:54:00,1.74858,1.74871,1.74846,1.74871,6838789.0
2009-10-23 08:55:00,1.74889,1.74895,1.74867,1.74895,6555084.0
2009-10-23 08:56:00,1.7489,1.7489,1.74838,1.74875,8520542.0
2009-10-23 08:57:00,1.74875,1.74912,1.74875,1.74912,5700593.0
2009-10-23 08:58:00,1.74925,1.74944,1.74925,1.74932,8972679.0
2009-10-23 08:59:00,1.74933,1.74938,1.74914,1.74937,11160415.0
2009-10-23 09:00:00,1.7493,1.7493,1.74902,1.74912,31514910.0
2009-10-23 09:01:00,1.74894,1.74899,1.74857,1.74857,3327393.0
2009-10-23 09:02:00,1.74877,1.74901,1.74877,1.74891,9788405.0
2009-10-23 09:03:00,1.74894,1.74925,1.74894,1.74922,5370303.0
2009-10-23 09:04:00,1.74928,1.74949,1.74928,1.74949,4203599.0
2009-10-23 09:05:00,1.74955,1.75036,1.74955,1.75007,41615088.0
2009-10-23 09:06:00,1.7499,1.75004,1.7499,1.74998,4162555.0
2009-10-23 09:07:00,1.74995,1.74995,1.74959,1.74959,14440118.0
2009-10-23 09:08:00,1.74957,1.74957,1.74932,1.74932,7455301.0
2009-10-23 09:09:00,1.7492,1.7492,1.74892,1.74892,31520658.0
2009-10-23 09:10:00,1.74892,1.74892,1.74877,1.7488,6450341.0
2009-10-23 09:11:00,1.74882,1.74905,1.74882,1.74888,10170854.0
2009-10-23 09:12:00,1.74885,1.74908,1.74871,1.74871,4890818.0
2009-10-23 09:13:00,1.74864,1.74882,1.7486,1.74862,7302378.0
2009-10-23 09:14:00,1.74875,1.74901,1.74875,1.74898,67141248.0
2009-10-23 09:15:00,1.74905,1.74936,1.74884,1.7493,6105431.0
2009-10-23 09:16:00,1.74921,1.74921,1.7489,1.7489,16016805.0
2009-10-23 09:17:00,1.74885,1.74952,1.74882,1.74952,4093914.0
2009-10-23 09:18:00,1.74946,1.74949,1.74909,1.74909,52299930.0
2009-10-23 09:19:00,1.74907,1.74907,1.74825,1.74825,135879078.0
2009-10-23 09:20:00,1.74806,1.74819,1.74797,1.74819,4833544.0
2009-10-23 09:21:00,1.74824,1.74861,1.74817,1.74861,10982068.0
2009-10-23 09:22:00,1.7487,1.74886,1.74865,1.74882,2863760.0
2009-10-23 09:23:00,1.74861,1.74878,1.74857,1.74875,11831038.0
2009-10-23 09:24:00,1.74885,1.74892,1.7486,1.7486,9543937.0
2009-10-23 09:25:00,1.74851,1.74884,1.74851,1.74884,5958809.0
2009-10-23 09:26:00,1.74892,1.74892,1.74874,1.74878,22228056.0
2009-10-23 09:27:00,1.74875,1.74882,1.74859,1.74882,10217490.0
2009-10-23 09:28:00,1.749,1.74908,1.74892,1.74908,5244815.0
2009-10-23 09:29:00,1.74922,1.74964,1.74922,1.74964,6850649.0
2009-10-23 09:30:00,1.74961,1.74961,1.74909,1.74939,7801769.0
2009-10-23 09:31:00,1.74954,1.74972,1.74951,1.74954,47412768.0
2009-10-23 09:32:00,1.74972,1.75013,1.74972,1.75013,25222522.0
2009-10-23 09:33:00,1.75008,1.75021,1.75003,1.75003,15185082.0
2009-10-23 09:34:00,1.75007,1.75028,1.75007,1.75028,6891185.0
2009-10-23 09:35:00,1.75031,1.75043,1.75016,1.75016,9121636.0
2009-10-23 09:36:00,1.7501,1.7501,1.74949,1.74989,3468151.0
2009-10-23 09:37:00,1.74978,1.7498,1.74957,1.74957,4272872.0
2009-10-23 09:38:00,1.74969,1.75022,1.74969,1.75022,7549905.0
2009-10-23 09:39:00,1.75028,1.75056,1.75028,1.75056,15247898.0
2009-10-23 09:40:00,1.75067,1.75134,1.75067,1.75126,53594307.0
2009-10-23 09:41:00,1.75117,1.75124,1.75112,1.75124,12163173.0
2009-10-23 09:42:00,1.75123,1.75123,1.75082,1.75082,78404640.0
2009-10-23 09:43:00,1.75076,1.75087,1.75074,1.75087,12674572.0
2009-10-23 09:44:00,1.75103,1.75124,1.75094,1.75124,5086975.0
2009-10-23 09:45:00,1.75142,1.75186,1.75142,1.75186,5392939.0
2009-10-23 09:46:00,1.75208,1.75249,1.75208,1.75246,10208212.0
2009-10-23 09:47:00,1.75253,1.75253,1.75228,1.75228,7671323.0
2009-10-23 09:48:00,1.7522,1.75223,1.75201,1.75223,6027061.0
2009-10-23 09:49:00,1.75218,1.75218,1.75179,1.75186,42666166.0
2009-10-23 09:50:00,1.75183,1.75183,1.75159,1.75181,5348575.0
2009-10-23 09:51:00,1.7517,1.7517,1.75136,1.75141,6970579.0
2009-10-23 09:52:00,1.75134,1.75137,1.75126,1.75137,34565659.0
2009-10-23 09:53:00,1.75137,1.75137,1.75119,1.75133,4612353.0
2009-10-23 09:54:00,1.75151,1.75166,1.75151,1.75164,7592567.0
2009-10-23 09:55:00,1.75153,1.75181,1.75153,1.75178,10748668.0
2009-10-23 09:56:00,1.75172,1.75172,1.75155,1.75164,3595101.0
2009-10-23 09:57:00,1.75173,1.75235,1.75173,1.75235,9522464.0
2009-10-23 09:58:00,1.75249,1.75278,1.75242,1.75278,83364552.0
2009-10-23 09:59:00,1.75283,1.7531,1.75283,1.7531,12029687.0
2009-10-23 10:00:00,1.75314,1.75434,1.75314,1.75434,49255392.0
2009-10-23 10:01:00,1.75436,1.75436,1.75395,1.75402,12529778.0
2009-10-23 10:02:00,1.75394,1.75394,1.75362,1.75362,10558083.0
2009-10-23 10:03:00,1.75366,1.75366,1.7533,1.7533,7918447.0
2009-10-23 10:04:00,1.75342,1.75342,1.75305,1.75305,6985510.0
2009-10-23 10:05:00,1.75284,1.75284,1.75209,1.75209,3637489.0
2009-10-23 10:06:00,1.75209,1.75209,1.75177,1.75177,7842995.0
2009-10-23 10:07:00,1.75175,1.75175,1.75114,1.7514,18327298.0
2009-10-23 10:08:00,1.75147,1.75147,1.75031,1.75032,65311857.0
2009-10-23 10:09:00,1.75019,1.75019,1.74984,1.74998,8318143.0
2009-10-23 10:10:00,1.74996,1.74999,1.74975,1.74976,13661524.0
2009-10-23 10:11:00,1.74982,1.75001,1.74982,1.75001,10402835.0
2009-10-23 10:12:00,1.74998,1.74998,1.74983,1.74988,7317279.0
2009-10-23 10:13:00,1.74975,1.74975,1.74907,1.74907,8044060.0
2009-10-23 10:14:00,1.74904,1.74909,1.74884,1.74909,55279257.0
2009-10-23 10:15:00,1.74916,1.74944,1.74916,1.74933,42892524.0
2009-10-23 10:16:00,1.74932,1.74948,1.74927,1.74948,5949907.0
2009-10-23 10:17:00,1.74963,1.74969,1.74955,1.74955,14280226.0
2009-10-23 10:18:00,1.74945,1.7495,1.7492,1.7492,6304343.0
2009-10-23 10:19:00,1.74917,1.74917,1.7489,1.74899,5003855.0
2009-10-23 10:20:00,1.74894,1.74894,1.74872,1.74872,7697802.0
2009-10-23 10:21:00,1.74858,1.74863,1.74852,1.74854,3092031.0
2009-10-23 10:22:00,1.74831,1.74845,1.74824,1.74828,2964511.0
2009-10-23 10:23:00,1.74827,1.74827,1.74796,1.74796,5024396.0
2009-10-23 10:24:00,1.74801,1.74801,1.74723,1.74734,86938766.0
2009-10-23 10:25:00,1.74735,1.74778,1.74729,1.74778,4064565.0
2009-10-23 10:26:00,1.74797,1.74855,1.74797,1.74847,40419040.0
2009-10-23 10:27:00,1.74861,1.74861,1.74783,1.74783,11830321.0
2009-10-23 10:28:00,1.74783,1.74825,1.74777,1.74825,10152925.0
2009-10-23 10:29:00,1.74814,1.74815,1.74727,1.74727,6997522.0
2009-10-23 10:30:00,1.74732,1.74732,1.74665,1.74665,6035576.0
2009-10-23 10:31:00,1.74659,1.74659,1.74603,1.74603,8005666.0
2009-10-23 10:32:00,1.74597,1.74597,1.74515,1.74515,15271074.0
2009-10-23 10:33:00,1.7451,1.7451,1.7446,1.7446,5997069.0
2009-10-23 10:34:00,1.74449,1.74449,1.74399,1.74404,8986939.0
2009-10-23 10:35:00,1.74395,1.74395,1.74328,1.74328,8611872.0
2009-10-23 10:36:00,1.74333,1.74333,1.74275,1.74275,8250942.0
2009-10-23 10:37:00,1.7427,1.7427,1.74221,1.74223,2184740.0
2009-10-23 10:38:00,1.74209,1.74209,1.74157,1.74157,10338936.0
2009-10-23 10:39:00,1.74146,1.74146,1.74072,1.74072,5015754.0
2009-10-23 10:40:00,1.74074,1.74074,1.73999,1.73999,8190749.0
2009-10-23 10:41:00,1.73986,1.73986,1.73911,1.73911,8220372.0
2009-10-23 10:42:00,1.739,1.739,1.73845,1.73845,7332734.0
2009-10-23 10:43:00,1.73829,1.73832,1.73791,1.73794,7406147.0
2009-10-23 10:44:00,1.7378,1.7378,1.73731,1.73731,7469683.0
2009-10-23 10:45:00,1.73723,1.73723,1.73672,1.73672,8347819.0
2009-10-23 10:46:00,1.73663,1.73663,1.73605,1.73605,12424116.0
2009-10-23 10:47:00,1.73599,1.73599,1.73531,1.73531,11486975.0
2009-10-23 10:48:00,1.73537,1.73537,1.73475,1.73475,8948749.0
2009-10-23 10:49:00,1.73464,1.73464,1.73208,1.73208,7553634.0
2009-10-23 10:50:00,1.73198,1.73198,1.7315,1.73152,6076044.0
2009-10-23 10:51:00,1.73144,1.73144,1.7309,1.7309,8860658.0
2009-10-23 10:52:00,1.73069,1.73069,1.7304,1.7304,15251939.0
2009-10-23 10:53:00,1.73034,1.73034,1.73013,1.73013,7307257.0
2009-10-23 10:54:00,1.73009,1.73009,1.72944,1.72962,46124294.0
2009-10-23 10:55:00,1.72964,1.72966,1.72952,1.72966,4117337.0
2009-10-23 10:56:00,1.72956,1.72956,1.72885,1.72885,38990616.0
2009-10-23 10:57:00,1.72883,1.72911,1.72875,1.72893,56623985.0
2009-10-23 10:58:00,1.72898,1.72898,1.72859,1.72861,8144660.0
2009-10-23 10:59:00,1.72868,1.72868,1.72835,1.72839,7572569.0
2009-10-23 11:00:00,1.72854,1.72948,1.72854,1.72948,25521568.0
2009-10-23 11:01:00,1.72941,1.72975,1.72941,1.72975,18046101.0
2009-10-23 11:02:00,1.72981,1.73025,1.72981,1.72999,13768704.0
2009-10-23 11:03:00,1.73002,1.73002,1.72957,1.72972,5300045.0
2009-10-23 11:04:00,1.72967,1.72967,1.72942,1.72948,8251811.0
2009-10-23 11:05:00,1.72948,1.72948,1.72915,1.72915,5557981.0
2009-10-23 11:06:00,1.72921,1.72921,1.72856,1.72856,40392186.0
2009-10-23 11:07:00,1.72852,1.72852,1.72834,1.72834,8517477.0
2009-10-23 11:08:00,1.72829,1.72829,1.72796,1.72824,7348075.0
2009-10-23 11:09:00,1.72831,1.72831,1.72815,1.72815,6781799.0
2009-10-23 11:10:00,1.72802,1.72803,1.72775,1.72784,42113355.0
2009-10-23 11:11:00,1.72776,1.7279,1.72756,1.7279,5275196.0
2009-10-23 11:12:00,1.72809,1.7286,1.72809,1.72842,47568060.0
2009-10-23 11:13:00,1.72841,1.72858,1.72837,1.72843,13428497.0
2009-10-23 11:14:00,1.72857,1.72882,1.72851,1.72851,8369189.0
2009-10-23 11:15:00,1.72854,1.72856,1.7284,1.72856,16910715.0
2009-10-23 11:16:00,1.72849,1.72849,1.72824,1.72824,8325491.0
2009-10-23 11:17:00,1.72807,1.72807,1.72779,1.7279,6208959.0
2009-10-23 11:18:00,1.72801,1.72801,1.72781,1.72781,5317356.0
2009-10-23 11:19:00,1.72777,1.72813,1.72772,1.72804,11823548.0
2009-10-23 11:20:00,1.72799,1.72813,1.72793,1.72813,4240553.0
2009-10-23 11:21:00,1.72835,1.72872,1.72835,1.72872,17747066.0
2009-10-23 11:22:00,1.72881,1.72895,1.72873,1.72873,68414939.0
2009-10-23 11:23:00,1.72859,1.72859,1.72685,1.72836,4380702.0
2009-10-23 11:24:00,1.72836,1.72836,1.72783,1.72783,3757797.0
2009-10-23 11:25:00,1.72775,1.72794,1.72749,1.72794,8891478.0
2009-10-23 11:26:00,1.72819,1.72832,1.72797,1.72797,18672202.0
2009-10-23 11:27:00,1.72802,1.72831,1.72802,1.72826,2653725.0
2009-10-23 11:28:00,1.72679,1.72842,1.72679,1.72788,7622602.0
2009-10-23 11:29:00,1.72784,1.72797,1.72783,1.72795,11023761.0
2009-10-23 11:30:00,1.72795,1.72854,1.72795,1.72853,12255567.0
2009-10-23 11:31:00,1.72846,1.72869,1.72841,1.72841,10234770.0
2009-10-23 11:32:00,1.72828,1.72828,1.72747,1.72747,28133160.0
2009-10-23 11:33:00,1.72744,1.72744,1.72695,1.72733,4069333.0
2009-10-23 11:34:00,1.72718,1.72718,1.72649,1.72649,6672451.0
2009-10-23 11:35:00,1.72636,1.72636,1.72571,1.72591,11256200.0
2009-10-23 11:36:00,1.72593,1.72593,1.72561,1.72561,10828116.0
2009-10-23 11:37:00,1.7256,1.7256,1.72406,1.7241,28598270.0
2009-10-23 11:38:00,1.72403,1.72403,1.72357,1.7237,7125881.0
2009-10-23 11:39:00,1.72364,1.72364,1.72322,1.72322,9962135.0
2009-10-23 11:40:00,1.72311,1.72311,1.72275,1.72302,6482087.0
2009-10-23 11:41:00,1.72305,1.72329,1.72305,1.72329,5676541.0
2009-10-23 11:42:00,1.7233,1.72361,1.7233,1.72338,9098866.0
2009-10-23 11:43:00,1.72327,1.72347,1.72307,1.72347,3833420.0
2009-10-23 11:44:00,1.72357,1.72372,1.72357,1.72371,8391180.0
2009-10-23 11:45:00,1.72386,1.72404,1.72386,1.72398,6286438.0
2009-10-23 11:46:00,1.72397,1.72406,1.72371,1.72376,5361635.0
2009-10-23 11:47:00,1.72358,1.72391,1.72358,1.72391,5731175.0
2009-10-23 11:48:00,1.72396,1.72447,1.72396,1.72447,13132724.0
2009-10-23 11:49:00,1.72458,1.72468,1.72441,1.72441,7144190.0
2009-10-23 11:50:00,1.72429,1.72429,1.72416,1.72419,27616440.0
2009-10-23 11:51:00,1.72417,1.72425,1.72411,1.72418,4535357.0
2009-10-23 11:52:00,1.72435,1.72475,1.72435,1.72475,9083940.0
2009-10-23 11:53:00,1.72481,1.72484,1.72456,1.72456,18726722.0
2009-10-23 11:54:00,1.72447,1.72447,1.72432,1.72445,11757638.0
2009-10-23 11:55:00,1.72443,1.72468,1.7244,1.72468,16392994.0
2009-10-23 11:56:00,1.72486,1.72549,1.72486,1.72503,10686408.0
2009-10-23 11:57:00,1.72509,1.72574,1.72509,1.72574,7169005.0
2009-10-23 11:58:00,1.72575,1.7265,1.72575,1.72645,22072837.0
2009-10-23 11:59:00,1.72644,1.72662,1.72632,1.72632,8833609.0
2009-10-23 12:00:00,1.72633,1.72652,1.7262,1.72652,8083069.0
2009-10-23 12:01:00,1.72659,1.72665,1.72652,1.72665,7307079.0
2009-10-23 12:02:00,1.72669,1.72689,1.72669,1.72673,10799899.0
2009-10-23 12:03:00,1.72658,1.72658,1.72638,1.72642,33101955.0
2009-10-23 12:04:00,1.72619,1.72619,1.72561,1.72561,7315503.0
2009-10-23 12:05:00,1.7256,1.7256,1.72537,1.72548,5188376.0
2009-10-23 12:06:00,1.72547,1.72556,1.72544,1.72544,6994944.0
2009-10-23 12:07:00,1.7255,1.72552,1.72544,1.72552,5798933.0
2009-10-23 12:08:00,1.72536,1.72562,1.72489,1.72562,18070207.0
2009-10-23 12:09:00,1.72578,1.72613,1.72578,1.72613,6196103.0
2009-10-23 12:10:00,1.7263,1.7266,1.7263,1.7266,23422095.0
2009-10-23 12:11:00,1.72658,1.72674,1.72654,1.72654,14044792.0
2009-10-23 12:12:00,1.72643,1.72652,1.72624,1.72652,17364531.0
2009-10-23 12:13:00,1.72658,1.72664,1.72635,1.72637,15061485.0
2009-10-23 12:14:00,1.72626,1.72628,1.72612,1.72618,7930104.0
2009-10-23 12:15:00,1.72626,1.72642,1.72597,1.72615,4840731.0
2009-10-23 12:16:00,1.72614,1.72614,1.72597,1.72597,5279927.0
2009-10-23 12:17:00,1.72602,1.72612,1.72583,1.72583,9224966.0
2009-10-23 12:18:00,1.72587,1.72593,1.7258,1.72581,15459155.0
2009-10-23 12:19:00,1.72582,1.72594,1.72577,1.72594,9479369.0
2009-10-23 12:20:00,1.72611,1.72634,1.7261,1.72634,28946820.0
2009-10-23 12:21:00,1.7263,1.72659,1.72627,1.72659,9421726.0
2009-10-23 12:22:00,1.72659,1.72663,1.72616,1.72663,13792650.0
2009-10-23 12:23:00,1.72672,1.72713,1.72652,1.72713,8740497.0
2009-10-23 12:24:00,1.72701,1.72742,1.72701,1.72742,6456798.0
2009-10-23 12:25:00,1.72764,1.72791,1.72764,1.72791,7011692.0
2009-10-23 12:26:00,1.72785,1.72785,1.72758,1.72758,12690761.0
2009-10-23 12:27:00,1.7276,1.72764,1.7275,1.72764,9986197.0
2009-10-23 12:28:00,1.72766,1.72803,1.72766,1.72793,3713996.0
2009-10-23 12:29:00,1.72785,1.72805,1.7277,1.72805,3897864.0
2009-10-23 12:30:00,1.72822,1.72839,1.72822,1.72823,8590597.0
2009-10-23 12:31:00,1.7281,1.7281,1.72737,1.72737,6590271.0
2009-10-23 12:32:00,1.72729,1.72729,1.72685,1.72685,9052999.0
2009-10-23 12:33:00,1.72677,1.72677,1.72664,1.72669,10629610.0
2009-10-23 12:34:00,1.72666,1.72669,1.72651,1.72668,4136906.0
2009-10-23 12:35:00,1.72659,1.72688,1.72659,1.72684,5667947.0
2009-10-23 12:36:00,1.72692,1.72692,1.72681,1.72691,82434534.0
2009-10-23 12:37:00,1.72702,1.72715,1.72702,1.7271,6296866.0
2009-10-23 12:38:00,1.72719,1.72761,1.72719,1.72761,11068117.0
2009-10-23 12:39:00,1.72756,1.72773,1.72751,1.72755,11708490.0
2009-10-23 12:40:00,1.7275,1.7275,1.72711,1.72744,9224711.0
2009-10-23 12:41:00,1.72737,1.72793,1.72737,1.72793,6434816.0
2009-10-23 12:42:00,1.72781,1.72784,1.7275,1.72781,8530478.0
2009-10-23 12:43:00,1.72785,1.72809,1.72772,1.72809,5024168.0
2009-10-23 12:44:00,1.72812,1.7283,1.72802,1.7283,6899598.0
2009-10-23 12:45:00,1.72833,1.72855,1.72833,1.72852,2562518.0
2009-10-23 12:46:00,1.72869,1.72892,1.72864,1.72864,27849668.0
2009-10-23 12:47:00,1.72859,1.72862,1.72842,1.72861,13999348.0
2009-10-23 12:48:00,1.72871,1.72877,1.72867,1.72876,7605051.0
2009-10-23 12:49:00,1.72821,1.72878,1.72821,1.72851,7449179.0
2009-10-23 12:50:00,1.72849,1.72856,1.72849,1.72854,5728784.0
2009-10-23 12:51:00,1.72854,1.72864,1.7285,1.72864,8435718.0
2009-10-23 12:52:00,1.72864,1.72864,1.72838,1.72838,11634011.0
2009-10-23 12:53:00,1.72832,1.72832,1.72672,1.72824,8143746.0
2009-10-23 12:54:00,1.72832,1.72835,1.72814,1.7283,6509157.0
2009-10-23 12:55:00,1.72828,1.72828,1.72756,1.72756,43751700.0
2009-10-23 12:56:00,1.72736,1.72778,1.72736,1.72778,8324084.0
2009-10-23 12:57:00,1.72786,1.72798,1.7275,1.7275,17730765.0
2009-10-23 12:58:00,1.72741,1.72755,1.72729,1.72753,6786213.0
2009-10-23 12:59:00,1.72754,1.72759,1.72726,1.72726,33521852.0
2009-10-23 13:00:00,1.72703,1.72703,1.72647,1.72647,8388179.0
2009-10-23 13:01:00,1.72641,1.72641,1.72605,1.72605,8467650.0
2009-10-23 13:02:00,1.72607,1.72607,1.72537,1.72561,24739812.0
2009-10-23 13:03:00,1.72548,1.72553,1.7253,1.72553,8755637.0
2009-10-23 13:04:00,1.72544,1.72544,1.72488,1.72488,3665009.0
2009-10-23 13:05:00,1.72473,1.72473,1.72454,1.72468,9109738.0
2009-10-23 13:06:00,1.72455,1.72455,1.72422,1.72429,3809471.0
2009-10-23 13:07:00,1.7242,1.7242,1.72368,1.72368,9286543.0
2009-10-23 13:08:00,1.72361,1.72375,1.72349,1.72357,35579001.0
2009-10-23 13:09:00,1.72349,1.72349,1.72304,1.72304,4584557.0
2009-10-23 13:10:00,1.72319,1.72319,1.72306,1.72309,11817930.0
2009-10-23 13:11:00,1.72296,1.72296,1.72279,1.72292,8072399.0
2009-10-23 13:12:00,1.72317,1.72351,1.72317,1.72338,13468813.0
2009-10-23 13:13:00,1.72335,1.72335,1.72312,1.72312,12424470.0
2009-10-23 13:14:00,1.72305,1.72311,1.72295,1.72299,12118442.0
2009-10-23 13:15:00,1.72307,1.72319,1.72307,1.72313,7058997.0
2009-10-23 13:16:00,1.72322,1.7238,1.72322,1.7238,5859732.0
2009-10-23 13:17:00,1.72383,1.72407,1.72379,1.72407,14280362.0
2009-10-23 13:18:00,1.72423,1.72423,1.72377,1.72377,59487518.0
2009-10-23 13:19:00,1.72373,1.72373,1.72343,1.72346,7423354.0
2009-10-23 13:20:00,1.72345,1.72345,1.72265,1.72287,37226586.0
2009-10-23 13:21:00,1.72276,1.72282,1.72251,1.72251,24729087.0
2009-10-23 13:22:00,1.72291,1.72326,1.7229,1.72322,5999789.0
2009-10-23 13:23:00,1.72317,1.72378,1.72317,1.72378,7280128.0
2009-10-23 13:24:00,1.72392,1.72438,1.72383,1.72423,5753405.0
2009-10-23 13:25:00,1.72422,1.72422,1.72399,1.72417,8553314.0
2009-10-23 13:26:00,1.72416,1.72452,1.72396,1.72396,13244940.0
2009-10-23 13:27:00,1.72398,1.724,1.72388,1.72388,6218919.0
2009-10-23 13:28:00,1.72382,1.72382,1.72333,1.72333,23653966.0
2009-10-23 13:29:00,1.72324,1.72324,1.72255,1.72255,7483999.0
2009-10-23 13:30:00,1.7224,1.72244,1.72229,1.72244,6417970.0
2009-10-23 13:31:00,1.7224,1.72256,1.7223,1.72256,7898419.0
2009-10-23 13:32:00,1.72274,1.72307,1.72274,1.72307,96028660.0
2009-10-23 13:33:00,1.72305,1.72332,1.72293,1.72332,5798272.0
2009-10-23 13:34:00,1.72346,1.72348,1.72238,1.72238,37047744.0
2009-10-23 13:35:00,1.72223,1.72248,1.72215,1.72248,5332852.0
2009-10-23 13:36:00,1.7226,1.72273,1.72258,1.72273,6185235.0
2009-10-23 13:37:00,1.72282,1.72311,1.72282,1.72292,8826205.0
2009-10-23 13:38:00,1.72292,1.72292,1.72283,1.72283,5456039.0
2009-10-23 13:39:00,1.72284,1.72291,1.72275,1.7228,35730464.0
2009-10-23 13:40:00,1.72274,1.72274,1.72239,1.72269,10427837.0
2009-10-23 13:41:00,1.72245,1.72276,1.72245,1.72276,11704579.0
2009-10-23 13:42:00,1.72279,1.72311,1.72266,1.72266,14951440.0
2009-10-23 13:43:00,1.72298,1.72298,1.72285,1.72285,3751635.0
2009-10-23 13:44:00,1.72276,1.72276,1.72255,1.72255,23665385.0
2009-10-23 13:45:00,1.7225,1.7225,1.72236,1.72248,11168612.0
2009-10-23 13:46:00,1.72248,1.72248,1.72208,1.72229,8170277.0
2009-10-23 13:47:00,1.7223,1.7229,1.7223,1.7229,14699373.0
2009-10-23 13:48:00,1.72288,1.72315,1.72288,1.72315,6424473.0
2009-10-23 13:49:00,1.72309,1.7231,1.72252,1.72252,33174072.0
2009-10-23 13:50:00,1.72236,1.72238,1.72213,1.72215,4726927.0
2009-10-23 13:51:00,1.72209,1.72222,1.72198,1.72198,4242571.0
2009-10-23 13:52:00,1.72201,1.7222,1.72185,1.72185,9118620.0
2009-10-23 13:53:00,1.72185,1.72209,1.72184,1.72209,5828534.0
2009-10-23 13:54:00,1.72214,1.72231,1.72214,1.72231,7324935.0
2009-10-23 13:55:00,1.7224,1.72279,1.7224,1.72275,7994344.0
2009-10-23 13:56:00,1.72282,1.72298,1.72263,1.72266,38173695.0
2009-10-23 13:57:00,1.72268,1.72268,1.72232,1.72232,17581283.0
2009-10-23 13:58:00,1.72241,1.72306,1.72241,1.72306,5702628.0
2009-10-23 13:59:00,1.7231,1.72354,1.7231,1.72354,9712065.0
2009-10-23 14:00:00,1.72356,1.72389,1.72355,1.72389,5846955.0
2009-10-23 14:01:00,1.72388,1.72401,1.72359,1.72359,7914059.0
2009-10-23 14:02:00,1.72362,1.72369,1.72333,1.72333,3709631.0
2009-10-23 14:03:00,1.72338,1.72338,1.7229,1.7229,7020739.0
2009-10-23 14:04:00,1.72283,1.72286,1.72264,1.72286,12732934.0
2009-10-23 14:05:00,1.72282,1.72282,1.7227,1.72276,7141570.0
2009-10-23 14:06:00,1.72272,1.72275,1.72261,1.72275,26006048.0
2009-10-23 14:07:00,1.7228,1.7228,1.72263,1.7228,7831255.0
2009-10-23 14:08:00,1.72284,1.72285,1.72253,1.72265,11541964.0
2009-10-23 14:09:00,1.72257,1.72269,1.72241,1.72262,11020861.0
2009-10-23 14:10:00,1.72262,1.72313,1.72262,1.72301,4703315.0
2009-10-23 14:11:00,1.72319,1.72338,1.72319,1.72332,7111879.0
2009-10-23 14:12:00,1.72317,1.72325,1.72317,1.7232,9593903.0
2009-10-23 14:13:00,1.72319,1.7232,1.72313,1.72319,9249633.0
2009-10-23 14:14:00,1.72322,1.72344,1.72322,1.72325,3441909.0
2009-10-23 14:15:00,1.72319,1.72319,1.72299,1.72301,7767292.0
2009-10-23 14:16:00,1.72314,1.72319,1.72301,1.72301,68114468.0
2009-10-23 14:17:00,1.72309,1.72315,1.72305,1.72305,3304090.0
2009-10-23 14:18:00,1.72301,1.72304,1.72262,1.72262,6541100.0
2009-10-23 14:19:00,1.72251,1.72251,1.72209,1.72209,6561858.0
2009-10-23 14:20:00,1.72238,1.72262,1.72238,1.72262,4014999.0
2009-10-23 14:21:00,1.72262,1.72285,1.7226,1.72279,7394930.0
2009-10-23 14:22:00,1.72271,1.72271,1.72192,1.72237,3317679.0
2009-10-23 14:23:00,1.72221,1.72226,1.72211,1.7222,8822558.0
2009-10-23 14:24:00,1.72225,1.72227,1.72192,1.72192,7726392.0
2009-10-23 14:25:00,1.72186,1.72195,1.72151,1.72151,6463671.0
2009-10-23 14:26:00,1.72135,1.72159,1.72133,1.72159,6751152.0
2009-10-23 14:27:00,1.7217,1.72184,1.72169,1.72184,8924361.0
2009-10-23 14:28:00,1.72188,1.72226,1.72188,1.72226,155901680.0
2009-10-23 14:29:00,1.72235,1.72242,1.72204,1.72212,5690761.0
2009-10-23 14:30:00,1.72211,1.72211,1.72176,1.72176,3492471.0
2009-10-23 14:31:00,1.72186,1.72215,1.72186,1.7219,53558604.0
2009-10-23 14:32:00,1.72209,1.7224,1.72209,1.72231,8372989.0
2009-10-23 14:33:00,1.72222,1.72222,1.72187,1.72195,6239489.0
2009-10-23 14:34:00,1.72186,1.72186,1.72142,1.72142,8264794.0
2009-10-23 14:35:00,1.72141,1.72204,1.7214,1.72204,6355705.0
2009-10-23 14:36:00,1.72212,1.72255,1.72212,1.72255,6671728.0
2009-10-23 14:37:00,1.7225,1.72275,1.72248,1.72248,12611304.0
2009-10-23 14:38:00,1.72249,1.72279,1.72249,1.72278,4396585.0
2009-10-23 14:39:00,1.72303,1.72324,1.72303,1.72311,54885319.0
2009-10-23 14:40:00,1.723,1.723,1.72236,1.72236,6445540.0
2009-10-23 14:41:00,1.72225,1.7227,1.72225,1.7227,7085187.0
2009-10-23 14:42:00,1.72282,1.723,1.72274,1.723,70080664.0
2009-10-23 14:43:00,1.72305,1.72339,1.72305,1.72329,10063808.0
2009-10-23 14:44:00,1.72326,1.72333,1.72308,1.72314,8106007.0
2009-10-23 14:45:00,1.72313,1.72313,1.72293,1.72293,10505999.0
2009-10-23 14:46:00,1.72288,1.72288,1.72253,1.72256,14909963.0
2009-10-23 14:47:00,1.72252,1.72252,1.72183,1.72201,9587821.0
2009-10-23 14:48:00,1.72209,1.72266,1.72209,1.72266,38116840.0
2009-10-23 14:49:00,1.72255,1.72263,1.72247,1.7226,8806950.0
2009-10-23 14:50:00,1.72268,1.72319,1.72268,1.72319,6286566.0
2009-10-23 14:51:00,1.72322,1.72344,1.72322,1.72344,4975074.0
2009-10-23 14:52:00,1.7231,1.72387,1.7231,1.72387,6537536.0
2009-10-23 14:53:00,1.7238,1.7238,1.72316,1.72316,15835381.0
2009-10-23 14:54:00,1.72308,1.72327,1.72298,1.72327,4493135.0
2009-10-23 14:55:00,1.72343,1.72343,1.72329,1.72339,8693768.0
2009-10-23 14:56:00,1.72361,1.72387,1.72361,1.72364,7010787.0
2009-10-23 14:57:00,1.72374,1.72374,1.72353,1.72353,18370898.0
2009-10-23 14:58:00,1.72353,1.72359,1.7235,1.72352,38008737.0
2009-10-23 14:59:00,1.72333,1.72376,1.72333,1.72376,5416452.0
2009-10-23 15:00:00,1.72375,1.72377,1.72368,1.72368,7658732.0
2009-10-23 15:01:00,1.72365,1.72396,1.72365,1.72396,4092990.0
2009-10-23 15:02:00,1.7238,1.724,1.72362,1.72362,4051322.0
2009-10-23 15:03:00,1.72341,1.72341,1.72263,1.72263,11429331.0
2009-10-23 15:04:00,1.72261,1.72265,1.72249,1.72249,46374930.0
2009-10-23 15:05:00,1.72244,1.72263,1.72234,1.72263,4449388.0
2009-10-23 15:06:00,1.72261,1.72261,1.72236,1.72236,37031250.0
2009-10-23 15:07:00,1.72235,1.72235,1.72211,1.72215,8605731.0
2009-10-23 15:08:00,1.72219,1.72219,1.72194,1.72204,11621422.0
2009-10-23 15:09:00,1.722,1.722,1.72181,1.7219,8636259.0
2009-10-23 15:10:00,1.72174,1.72208,1.72174,1.72207,9266168.0
2009-10-23 15:11:00,1.72216,1.72238,1.72216,1.72226,9663152.0
2009-10-23 15:12:00,1.72226,1.7224,1.72195,1.7224,3688505.0
2009-10-23 15:13:00,1.72233,1.72258,1.72233,1.72258,4996142.0
2009-10-23 15:14:00,1.72266,1.72349,1.72266,1.72313,105445044.0
2009-10-23 15:15:00,1.72311,1.72311,1.7229,1.72291,8210455.0
2009-10-23 15:16:00,1.72286,1.7229,1.72263,1.72263,8467613.0
2009-10-23 15:17:00,1.72255,1.72258,1.7222,1.7222,5328793.0
2009-10-23 15:18:00,1.72223,1.72223,1.72194,1.72195,11984273.0
2009-10-23 15:19:00,1.72197,1.7222,1.72197,1.7222,8734597.0
2009-10-23 15:20:00,1.72232,1.72249,1.72228,1.72238,6052234.0
2009-10-23 15:21:00,1.7223,1.72249,1.72219,1.72245,8495213.0
2009-10-23 15:22:00,1.72237,1.72248,1.72216,1.72248,8192171.0
2009-10-23 15:23:00,1.72248,1.72248,1.72219,1.72221,8099769.0
2009-10-23 15:24:00,1.72214,1.72214,1.72192,1.72192,8231514.0
2009-10-23 15:25:00,1.72195,1.72195,1.72152,1.72152,3207701.0
2009-10-23 15:26:00,1.72146,1.72163,1.72145,1.72163,20327175.0
2009-10-23 15:27:00,1.72166,1.72166,1.72121,1.72121,4593661.0
2009-10-23 15:28:00,1.72108,1.72108,1.72091,1.72101,7746552.0
2009-10-23 15:29:00,1.72101,1.72125,1.72088,1.72092,10199468.0
2009-10-23 15:30:00,1.72088,1.72088,1.72003,1.72038,61331280.0
2009-10-23 15:31:00,1.7203,1.7203,1.71963,1.71963,5908986.0
2009-10-23 15:32:00,1.71967,1.71967,1.71869,1.71869,45854200.0
2009-10-23 15:33:00,1.7186,1.7186,1.71808,1.71813,7759633.0
2009-10-23 15:34:00,1.71809,1.71817,1.71802,1.71803,7138013.0
2009-10-23 15:35:00,1.71807,1.71829,1.7179,1.71827,13120785.0
2009-10-23 15:36:00,1.7183,1.71847,1.71826,1.71841,5862700.0
2009-10-23 15:37:00,1.71851,1.71881,1.71851,1.71878,18347818.0
2009-10-23 15:38:00,1.71889,1.71913,1.71887,1.71913,6504903.0
2009-10-23 15:39:00,1.71914,1.7194,1.71887,1.71917,9971951.0
2009-10-23 15:40:00,1.719,1.71935,1.71895,1.71931,11615210.0
2009-10-23 15:41:00,1.71922,1.71922,1.71901,1.7192,4382146.0
2009-10-23 15:42:00,1.71924,1.71928,1.719,1.71924,5237098.0
2009-10-23 15:43:00,1.71932,1.71953,1.71919,1.71953,10362721.0
2009-10-23 15:44:00,1.71952,1.71962,1.71924,1.71962,75786828.0
2009-10-23 15:45:00,1.71984,1.72014,1.71971,1.71996,6257339.0
2009-10-23 15:46:00,1.7198,1.7198,1.71938,1.71947,62931120.0
2009-10-23 15:47:00,1.71949,1.71977,1.71949,1.71977,4670633.0
2009-10-23 15:48:00,1.71982,1.72003,1.7198,1.72003,2849681.0
2009-10-23 15:49:00,1.72006,1.72006,1.71985,1.71993,3433107.0
2009-10-23 15:50:00,1.71986,1.71986,1.71912,1.71912,7662338.0
2009-10-23 15:51:00,1.71916,1.71916,1.71825,1.71825,3120136.0
2009-10-23 15:52:00,1.71809,1.71809,1.71727,1.71727,25109591.0
2009-10-23 15:53:00,1.71759,1.71761,1.7173,1.7173,8354600.0
2009-10-23 15:54:00,1.7173,1.71773,1.7173,1.71773,7416289.0
2009-10-23 15:55:00,1.71756,1.71756,1.71731,1.71747,6821274.0
2009-10-23 15:56:00,1.71767,1.71807,1.71767,1.71807,50516701.0
2009-10-23 15:57:00,1.71807,1.7182,1.718,1.71805,8690558.0
2009-10-23 15:58:00,1.71809,1.71809,1.7174,1.7174,50791620.0
2009-10-23 15:59:00,1.71722,1.71722,1.71688,1.7169,15512542.0
2009-10-23 16:00:00,1.7167,1.7167,1.7161,1.7161,9472550.0
2009-10-23 16:01:00,1.71616,1.71663,1.71616,1.71663,4384963.0
2009-10-23 16:02:00,1.71671,1.71885,1.71671,1.71885,84786450.0
2009-10-23 16:03:00,1.71884,1.71907,1.71884,1.71907,27767427.0
2009-10-23 16:04:00,1.71913,1.71931,1.7191,1.71931,11016611.0
2009-10-23 16:05:00,1.71934,1.71962,1.7192,1.7192,9539643.0
2009-10-23 16:06:00,1.71923,1.71925,1.71901,1.71901,9624903.0
2009-10-23 16:07:00,1.71898,1.71898,1.71861,1.71861,14914943.0
2009-10-23 16:08:00,1.71868,1.71889,1.71848,1.71889,8993546.0
2009-10-23 16:09:00,1.71879,1.71992,1.71879,1.71992,9526293.0
2009-10-23 16:10:00,1.71998,1.72019,1.71998,1.72019,9405769.0
2009-10-23 16:11:00,1.72021,1.72039,1.72021,1.72039,4280983.0
2009-10-23 16:12:00,1.72039,1.72148,1.72039,1.72148,32758416.0
2009-10-23 16:13:00,1.72163,1.72202,1.72163,1.72199,6537147.0
2009-10-23 16:14:00,1.72215,1.72256,1.72209,1.72209,6211405.0
2009-10-23 16:15:00,1.72202,1.72213,1.72195,1.72201,9452713.0
2009-10-23 16:16:00,1.72193,1.72193,1.72159,1.72163,10204772.0
2009-10-23 16:17:00,1.72164,1.72164,1.7212,1.7212,10718884.0
2009-10-23 16:18:00,1.72135,1.72135,1.72115,1.72115,7213985.0
2009-10-23 16:19:00,1.72109,1.72111,1.72088,1.72109,10546410.0
2009-10-23 16:20:00,1.72098,1.721,1.72069,1.721,7447314.0
2009-10-23 16:21:00,1.72098,1.72118,1.72098,1.72117,3097266.0
2009-10-23 16:22:00,1.7214,1.7214,1.72127,1.72138,13779502.0
2009-10-23 16:23:00,1.7214,1.72161,1.72132,1.72161,4723970.0
2009-10-23 16:24:00,1.72179,1.72214,1.72179,1.72193,16825305.0
2009-10-23 16:25:00,1.72198,1.72278,1.72198,1.72278,8359180.0
2009-10-23 16:26:00,1.7229,1.72329,1.72288,1.72329,7603657.0
2009-10-23 16:27:00,1.72334,1.72334,1.7231,1.7231,6390421.0
2009-10-23 16:28:00,1.72307,1.72307,1.72205,1.72205,43547625.0
2009-10-23 16:29:00,1.72192,1.72192,1.72165,1.72172,10347757.0
2009-10-23 16:30:00,1.72161,1.72214,1.72161,1.72214,7730000.0
2009-10-23 16:31:00,1.72223,1.72282,1.72223,1.72282,4790592.0
2009-10-23 16:32:00,1.72306,1.72351,1.72306,1.72351,45041200.0
2009-10-23 16:33:00,1.72343,1.72343,1.72271,1.72275,4555382.0
2009-10-23 16:34:00,1.7227,1.7227,1.72243,1.72243,15616051.0
2009-10-23 16:35:00,1.72237,1.72237,1.72224,1.72224,4643096.0
2009-10-23 16:36:00,1.72216,1.72216,1.72173,1.7219,105115855.0
2009-10-23 16:37:00,1.72196,1.72256,1.72196,1.72256,15972148.0
2009-10-23 16:38:00,1.72271,1.72275,1.72245,1.72245,6677415.0
2009-10-23 16:39:00,1.72251,1.72251,1.72183,1.72183,5161728.0
2009-10-23 16:40:00,1.7219,1.7219,1.72139,1.72153,43504576.0
2009-10-23 16:41:00,1.72144,1.72151,1.72142,1.72147,56673941.0
2009-10-23 16:42:00,1.72144,1.72149,1.72126,1.72148,4482700.0
2009-10-23 16:43:00,1.72158,1.72161,1.72154,1.72161,14815151.0
2009-10-23 16:44:00,1.72157,1.72186,1.72136,1.72186,24329032.0
2009-10-23 16:45:00,1.72191,1.72217,1.72191,1.72191,7749791.0
2009-10-23 16:46:00,1.72189,1.72189,1.72176,1.72176,56664048.0
2009-10-23 16:47:00,1.72158,1.72161,1.72138,1.72161,3473321.0
2009-10-23 16:48:00,1.72165,1.72171,1.72156,1.7216,3563008.0
2009-10-23 16:49:00,1.72163,1.72163,1.72121,1.72136,119969496.0
2009-10-23 16:50:00,1.72127,1.72127,1.72099,1.72099,6344387.0
2009-10-23 16:51:00,1.72093,1.72102,1.72092,1.72092,9156328.0
2009-10-23 16:52:00,1.72086,1.72086,1.72063,1.72076,10361415.0
2009-10-23 16:53:00,1.72078,1.72078,1.72033,1.72064,11947581.0
2009-10-23 16:54:00,1.72072,1.72072,1.71995,1.72011,89254739.0
2009-10-23 16:55:00,1.72005,1.72005,1.71966,1.71997,6374118.0
2009-10-23 16:56:00,1.71989,1.71989,1.71965,1.71965,75947240.0
2009-10-23 16:57:00,1.71969,1.71982,1.71956,1.71956,10897756.0
2009-10-23 16:58:00,1.7194,1.7194,1.71903,1.71903,29476400.0
2009-10-23 16:59:00,1.71896,1.71896,1.71844,1.71844,6543444.0
2009-10-23 17:00:00,1.71838,1.71838,1.71673,1.7173,29640945.0
2009-10-23 17:01:00,1.71744,1.71767,1.71709,1.71767,14321944.0
2009-10-23 17:02:00,1.71773,1.71785,1.7177,1.7177,8426978.0
2009-10-23 17:03:00,1.71748,1.7176,1.7174,1.71754,9966902.0
2009-10-23 17:04:00,1.71763,1.71796,1.71763,1.71789,7169544.0
2009-10-23 17:05:00,1.71784,1.71804,1.71782,1.71804,7514482.0
2009-10-23 17:06:00,1.71797,1.71797,1.71774,1.71774,25428645.0
2009-10-23 17:07:00,1.71773,1.71798,1.71773,1.71785,18486203.0
2009-10-23 17:08:00,1.71779,1.7178,1.71751,1.7178,44938250.0
2009-10-23 17:09:00,1.7178,1.71789,1.71756,1.71756,7000871.0
2009-10-23 17:10:00,1.71748,1.71749,1.71735,1.71741,48563762.0
2009-10-23 17:11:00,1.7174,1.71749,1.71721,1.71721,11086236.0
2009-10-23 17:12:00,1.71719,1.71753,1.71694,1.71753,36845325.0
2009-10-23 17:13:00,1.71754,1.71757,1.71742,1.71747,6460856.0
2009-10-23 17:14:00,1.71759,1.71759,1.71736,1.71736,8769720.0
2009-10-23 17:15:00,1.71738,1.71761,1.71733,1.71733,9928436.0
2009-10-23 17:16:00,1.71766,1.71814,1.71766,1.71804,29863696.0
2009-10-23 17:17:00,1.71805,1.71825,1.71805,1.71825,9263279.0
2009-10-23 17:18:00,1.71826,1.7188,1.71826,1.7188,44995236.0
2009-10-23 17:19:00,1.71887,1.71915,1.71887,1.71889,12045522.0
2009-10-23 17:20:00,1.71881,1.71893,1.71866,1.71893,56103604.0
2009-10-23 17:21:00,1.7191,1.71918,1.71896,1.71896,13591472.0
2009-10-23 17:22:00,1.71885,1.71885,1.71852,1.71868,8212806.0
2009-10-23 17:23:00,1.71855,1.71882,1.71855,1.71869,4840436.0
2009-10-23 17:24:00,1.71859,1.71886,1.71859,1.71886,5833568.0
2009-10-23 17:25:00,1.71876,1.71876,1.71858,1.71859,5231224.0
2009-10-23 17:26:00,1.71859,1.71872,1.71856,1.71872,37546560.0
2009-10-23 17:27:00,1.71864,1.71876,1.71864,1.71875,9936339.0
2009-10-23 17:28:00,1.71901,1.71904,1.71869,1.71869,9202550.0
2009-10-23 17:29:00,1.71852,1.71873,1.71846,1.71873,4926937.0
2009-10-23 17:30:00,1.71887,1.71902,1.7188,1.71881,8081992.0
2009-10-23 17:31:00,1.71877,1.71877,1.71852,1.71854,9342644.0
2009-10-23 17:32:00,1.71856,1.71856,1.71831,1.71831,6585095.0
2009-10-23 17:33:00,1.71828,1.71828,1.71801,1.71801,9425499.0
2009-10-23 17:34:00,1.718,1.71808,1.71791,1.71808,7904821.0
2009-10-23 17:35:00,1.71809,1.71819,1.71792,1.71801,8869984.0
2009-10-23 17:36:00,1.71814,1.71823,1.7181,1.71812,4911412.0
2009-10-23 17:37:00,1.71792,1.71792,1.71776,1.71776,5883184.0
2009-10-23 17:38:00,1.71773,1.71773,1.71679,1.71684,79358136.0
2009-10-23 17:39:00,1.71673,1.71673,1.71636,1.71636,70764655.0
2009-10-23 17:40:00,1.71634,1.71637,1.71616,1.71637,9670201.0
2009-10-23 17:41:00,1.71632,1.71652,1.71632,1.71652,12799417.0
2009-10-23 17:42:00,1.71658,1.7168,1.71658,1.71678,73326944.0
2009-10-23 17:43:00,1.71688,1.71701,1.71688,1.71695,6433302.0
2009-10-23 17:44:00,1.71695,1.71707,1.71695,1.71704,6325749.0
2009-10-23 17:45:00,1.717,1.71701,1.71685,1.71692,4286967.0
2009-10-23 17:46:00,1.71691,1.71716,1.71691,1.71716,71302036.0
2009-10-23 17:47:00,1.71727,1.71747,1.71721,1.7173,8102278.0
2009-10-23 17:48:00,1.71724,1.71725,1.71694,1.71694,43040406.0
2009-10-23 17:49:00,1.71685,1.7169,1.71678,1.71686,12829790.0
2009-10-23 17:50:00,1.71686,1.71688,1.7167,1.71682,4154074.0
2009-10-23 17:51:00,1.71687,1.71742,1.71687,1.71742,9975619.0
2009-10-23 17:52:00,1.71739,1.71739,1.71671,1.71671,24720916.0
2009-10-23 17:53:00,1.71671,1.71671,1.71647,1.71647,10861483.0
2009-10-23 17:54:00,1.7165,1.71689,1.71649,1.71689,18387574.0
2009-10-23 17:55:00,1.71682,1.71714,1.71682,1.71711,3974758.0
2009-10-23 17:56:00,1.71707,1.71721,1.7168,1.71721,6801551.0
2009-10-23 17:57:00,1.71728,1.71756,1.71728,1.71756,14092899.0
2009-10-23 17:58:00,1.7175,1.71755,1.71731,1.71755,31244571.0
2009-10-23 17:59:00,1.71749,1.71768,1.71749,1.7176,11534491.0
2009-10-23 18:00:00,1.71765,1.71795,1.71765,1.71792,13030816.0
2009-10-23 18:01:00,1.71797,1.71803,1.71768,1.71768,10828757.0
2009-10-23 18:02:00,1.71751,1.71751,1.717,1.717,10189012.0
2009-10-23 18:03:00,1.71673,1.71711,1.71673,1.71711,7618409.0
2009-10-23 18:04:00,1.71715,1.71764,1.71715,1.71764,7180579.0
2009-10-23 18:05:00,1.71769,1.71772,1.71734,1.7174,13502196.0
2009-10-23 18:06:00,1.71735,1.71735,1.71654,1.71654,66605856.0
2009-10-23 18:07:00,1.7164,1.7167,1.7164,1.7167,9459174.0
2009-10-23 18:08:00,1.71685,1.71707,1.71677,1.71707,22089606.0
2009-10-23 18:09:00,1.71708,1.71759,1.71708,1.71759,8711319.0
2009-10-23 18:10:00,1.7176,1.71761,1.71751,1.71752,30040920.0
2009-10-23 18:11:00,1.71752,1.71761,1.71735,1.71735,5283048.0
2009-10-23 18:12:00,1.7174,1.71763,1.7174,1.71749,12451861.0
2009-10-23 18:13:00,1.71759,1.71788,1.71759,1.71764,4786355.0
2009-10-23 18:14:00,1.71759,1.71759,1.71744,1.71756,19403096.0
2009-10-23 18:15:00,1.71755,1.71774,1.7175,1.71773,12464934.0
2009-10-23 18:16:00,1.71763,1.71766,1.71735,1.71735,11194635.0
2009-10-23 18:17:00,1.71737,1.71743,1.71715,1.71715,4562079.0
2009-10-23 18:18:00,1.71705,1.71705,1.71683,1.717,9985780.0
2009-10-23 18:19:00,1.71694,1.71701,1.7169,1.71701,4921906.0
2009-10-23 18:20:00,1.71712,1.71714,1.71703,1.71709,12968046.0
2009-10-23 18:21:00,1.71712,1.71736,1.71705,1.71725,7273309.0
2009-10-23 18:22:00,1.7172,1.7172,1.71703,1.71707,18256919.0
2009-10-23 18:23:00,1.71703,1.71706,1.71661,1.71696,10992435.0
2009-10-23 18:24:00,1.71683,1.71683,1.71656,1.71663,34091590.0
2009-10-23 18:25:00,1.71668,1.71691,1.71668,1.71691,12146761.0
2009-10-23 18:26:00,1.717,1.71713,1.717,1.71708,37249298.0
2009-10-23 18:27:00,1.71703,1.71709,1.71697,1.71708,6834595.0
2009-10-23 18:28:00,1.71697,1.71697,1.7167,1.71673,8296491.0
2009-10-23 18:29:00,1.71668,1.71668,1.71633,1.71649,13558587.0
2009-10-23 18:30:00,1.71651,1.71672,1.71651,1.71672,40339112.0
2009-10-23 18:31:00,1.71687,1.71731,1.71687,1.71731,17733999.0
2009-10-23 18:32:00,1.71728,1.71734,1.71722,1.71722,42187030.0
2009-10-23 18:33:00,1.71715,1.7173,1.71671,1.7173,6824886.0
2009-10-23 18:34:00,1.71754,1.71811,1.71754,1.71811,25767342.0
2009-10-23 18:35:00,1.7182,1.7182,1.71769,1.71769,4619476.0
2009-10-23 18:36:00,1.71759,1.71759,1.71748,1.71749,7218624.0
2009-10-23 18:37:00,1.71741,1.71741,1.71716,1.71716,17949925.0
2009-10-23 18:38:00,1.71711,1.71711,1.71692,1.71692,40255075.0
2009-10-23 18:39:00,1.71693,1.7171,1.71688,1.71703,8343146.0
2009-10-23 18:40:00,1.71701,1.71712,1.71701,1.71709,9650407.0
2009-10-23 18:41:00,1.7171,1.71737,1.71703,1.71737,4950304.0
2009-10-23 18:42:00,1.71749,1.7175,1.71738,1.7175,15896028.0
2009-10-23 18:43:00,1.71748,1.71757,1.71742,1.71752,5446140.0
2009-10-23 18:44:00,1.71745,1.71745,1.71705,1.71705,9691013.0
2009-10-23 18:45:00,1.7169,1.7169,1.71646,1.71646,8987752.0
2009-10-23 18:46:00,1.7163,1.7163,1.71568,1.71568,8433140.0
2009-10-23 18:47:00,1.71564,1.71569,1.71556,1.71569,3636221.0
2009-10-23 18:48:00,1.71581,1.71601,1.71578,1.71578,6193751.0
2009-10-23 18:49:00,1.71573,1.71573,1.71544,1.71544,8689866.0
2009-10-23 18:50:00,1.7154,1.71558,1.7154,1.71558,14094072.0
2009-10-23 18:51:00,1.71555,1.71555,1.71542,1.71543,10813162.0
2009-10-23 18:52:00,1.71539,1.71541,1.71522,1.71541,7450718.0
2009-10-23 18:53:00,1.71562,1.7158,1.71556,1.7158,2845613.0
2009-10-23 18:54:00,1.71581,1.71581,1.71559,1.71559,10604375.0
2009-10-23 18:55:00,1.71542,1.71542,1.71509,1.71527,4185873.0
2009-10-23 18:56:00,1.71536,1.71571,1.71536,1.71571,34335807.0
2009-10-23 18:57:00,1.7156,1.7158,1.7156,1.71576,3941973.0
2009-10-23 18:58:00,1.71571,1.71571,1.71538,1.71538,10812696.0
2009-10-23 18:59:00,1.71527,1.71544,1.71514,1.71544,4376332.0
2009-10-23 19:00:00,1.71553,1.71553,1.71524,1.71524,66955329.0
2009-10-23 19:01:00,1.7151,1.71522,1.71504,1.71504,9374688.0
2009-10-23 19:02:00,1.71513,1.71513,1.71481,1.71489,9089197.0
2009-10-23 19:03:00,1.71484,1.71484,1.71439,1.71445,6107512.0
2009-10-23 19:04:00,1.71443,1.71473,1.71443,1.71464,5825391.0
2009-10-23 19:05:00,1.71466,1.71482,1.71461,1.7148,4094573.0
2009-10-23 19:06:00,1.71477,1.71478,1.71471,1.71473,5464383.0
2009-10-23 19:07:00,1.71472,1.71474,1.71464,1.71464,13407083.0
2009-10-23 19:08:00,1.71485,1.71512,1.71485,1.71512,22725744.0
2009-10-23 19:09:00,1.71518,1.71518,1.71502,1.71507,10113894.0
2009-10-23 19:10:00,1.7151,1.7152,1.71503,1.71512,8851913.0
2009-10-23 19:11:00,1.71483,1.71494,1.71462,1.71462,10793874.0
2009-10-23 19:12:00,1.71448,1.71448,1.7142,1.71431,20929397.0
2009-10-23 19:13:00,1.71429,1.71432,1.71415,1.71415,5550228.0
2009-10-23 19:14:00,1.71408,1.71409,1.71397,1.71401,4462810.0
2009-10-23 19:15:00,1.71388,1.71394,1.71382,1.71391,12167258.0
2009-10-23 19:16:00,1.71399,1.71414,1.71399,1.71414,10720321.0
2009-10-23 19:17:00,1.71412,1.71414,1.71404,1.71407,7733312.0
2009-10-23 19:18:00,1.71399,1.71399,1.7138,1.71387,7768764.0
2009-10-23 19:19:00,1.71382,1.71397,1.71382,1.71397,6840237.0
2009-10-23 19:20:00,1.71396,1.71444,1.71396,1.71444,8902041.0
2009-10-23 19:21:00,1.71436,1.71491,1.71436,1.71491,7574529.0
2009-10-23 19:22:00,1.715,1.71511,1.715,1.715,8316504.0
2009-10-23 19:23:00,1.71489,1.71493,1.71473,1.71486,7601271.0
2009-10-23 19:24:00,1.71478,1.71478,1.71464,1.71465,8622315.0
2009-10-23 19:25:00,1.71466,1.7147,1.71457,1.71469,7237448.0
2009-10-23 19:26:00,1.71466,1.71469,1.71456,1.71465,4790150.0
2009-10-23 19:27:00,1.71452,1.71467,1.7145,1.71467,7864255.0
2009-10-23 19:28:00,1.7146,1.7146,1.71436,1.71459,3095821.0
2009-10-23 19:29:00,1.71473,1.71478,1.71467,1.71478,16161963.0
2009-10-23 19:30:00,1.71485,1.71507,1.71482,1.71507,32330165.0
2009-10-23 19:31:00,1.71508,1.71538,1.71508,1.71538,8220072.0
2009-10-23 19:32:00,1.71535,1.71535,1.71507,1.71507,4994175.0
2009-10-23 19:33:00,1.71509,1.71541,1.71509,1.71541,6366188.0
2009-10-23 19:34:00,1.71546,1.71562,1.71537,1.71562,20729044.0
2009-10-23 19:35:00,1.71564,1.71564,1.71526,1.71526,11772852.0
2009-10-23 19:36:00,1.71524,1.71524,1.71511,1.71514,13629494.0
2009-10-23 19:37:00,1.71529,1.71544,1.71529,1.71543,2510752.0
2009-10-23 19:38:00,1.71549,1.71584,1.71548,1.71584,11865216.0
2009-10-23 19:39:00,1.71583,1.71583,1.71551,1.7156,11707661.0
2009-10-23 19:40:00,1.71571,1.71586,1.71568,1.71586,9899960.0
2009-10-23 19:41:00,1.71585,1.71595,1.7157,1.7157,8077235.0
2009-10-23 19:42:00,1.71553,1.71553,1.71496,1.71496,22836924.0
2009-10-23 19:43:00,1.71484,1.71484,1.71471,1.71474,5555718.0
2009-10-23 19:44:00,1.71464,1.71476,1.7146,1.7146,2927198.0
2009-10-23 19:45:00,1.71464,1.71472,1.71451,1.71456,3964173.0
2009-10-23 19:46:00,1.71461,1.71466,1.71446,1.71446,4018242.0
2009-10-23 19:47:00,1.71437,1.71447,1.71426,1.71447,4416356.0
2009-10-23 19:48:00,1.71464,1.71492,1.71464,1.71474,12966128.0
2009-10-23 19:49:00,1.71472,1.71487,1.71471,1.71477,8888420.0
2009-10-23 19:50:00,1.71479,1.7148,1.71461,1.71461,15129667.0
2009-10-23 19:51:00,1.7146,1.71469,1.71459,1.71467,4200534.0
2009-10-23 19:52:00,1.71483,1.71501,1.7148,1.71482,8151116.0
2009-10-23 19:53:00,1.71481,1.71489,1.71465,1.71465,5410461.0
2009-10-23 19:54:00,1.71452,1.71452,1.71435,1.71438,30564786.0
2009-10-23 19:55:00,1.71443,1.71456,1.71436,1.71456,8700678.0
2009-10-23 19:56:00,1.71474,1.71509,1.71474,1.71509,4233523.0
2009-10-23 19:57:00,1.71513,1.7152,1.71513,1.7152,4786882.0
2009-10-23 19:58:00,1.71516,1.71516,1.71506,1.7151,25997491.0
2009-10-23 19:59:00,1.7151,1.71518,1.71477,1.71514,8195000.0
2009-10-23 20:00:00,1.71513,1.71527,1.71508,1.71508,10799754.0
2009-10-23 20:01:00,1.71505,1.71505,1.71473,1.71504,7433156.0
2009-10-23 20:02:00,1.7151,1.71526,1.7151,1.71523,13373118.0
2009-10-23 20:03:00,1.7152,1.7152,1.715,1.715,8076358.0
2009-10-23 20:04:00,1.71492,1.71492,1.71463,1.71463,9796635.0
2009-10-23 20:05:00,1.71456,1.71456,1.71428,1.71443,4233972.0
2009-10-23 20:06:00,1.71444,1.71451,1.71439,1.7145,11874408.0
2009-10-23 20:07:00,1.7146,1.71478,1.71446,1.71446,7990071.0
2009-10-23 20:08:00,1.71437,1.71437,1.71419,1.71421,14623320.0
2009-10-23 20:09:00,1.71428,1.71446,1.71424,1.71446,16600714.0
2009-10-23 20:10:00,1.71452,1.71456,1.71445,1.71445,10102747.0
2009-10-23 20:11:00,1.71455,1.71455,1.71417,1.71417,4133298.0
2009-10-23 20:12:00,1.71403,1.71403,1.7136,1.7136,11433182.0
2009-10-23 20:13:00,1.71362,1.71404,1.71361,1.71404,7001157.0
2009-10-23 20:14:00,1.71408,1.71425,1.71408,1.71408,11164841.0
2009-10-23 20:15:00,1.71401,1.71407,1.71392,1.71403,8314678.0
2009-10-23 20:16:00,1.71392,1.71392,1.71367,1.71378,8010734.0
2009-10-23 20:17:00,1.71369,1.71384,1.71366,1.71375,6794713.0
2009-10-23 20:18:00,1.71378,1.71382,1.71378,1.71381,13917568.0
2009-10-23 20:19:00,1.71383,1.71391,1.7138,1.7138,5296446.0
2009-10-23 20:20:00,1.71382,1.71382,1.71362,1.71375,3699739.0
2009-10-23 20:21:00,1.71355,1.71366,1.71342,1.71342,11050066.0
2009-10-23 20:22:00,1.71335,1.71354,1.71335,1.71354,37304785.0
2009-10-23 20:23:00,1.71356,1.71367,1.7134,1.71367,8861652.0
2009-10-23 20:24:00,1.71383,1.71408,1.71383,1.71408,22099650.0
2009-10-23 20:25:00,1.71365,1.71406,1.71365,1.71406,8381521.0
2009-10-23 20:26:00,1.71406,1.71426,1.71406,1.71426,15375356.0
2009-10-23 20:27:00,1.71434,1.71441,1.71417,1.71417,3885581.0
2009-10-23 20:28:00,1.71426,1.71447,1.71412,1.71447,8631566.0
2009-10-23 20:29:00,1.71451,1.71451,1.7144,1.71442,10037098.0
2009-10-23 20:30:00,1.71432,1.71432,1.71398,1.71421,14057454.0
2009-10-23 20:31:00,1.71439,1.71508,1.71439,1.71508,6473617.0
2009-10-23 20:32:00,1.71511,1.71511,1.715,1.71503,7930185.0
2009-10-23 20:33:00,1.7152,1.7155,1.71517,1.7155,4585817.0
2009-10-23 20:34:00,1.71556,1.71563,1.71556,1.71562,22660992.0
2009-10-23 20:35:00,1.71538,1.71538,1.715,1.715,6176315.0
2009-10-23 20:36:00,1.71503,1.7152,1.71503,1.7152,10196070.0
2009-10-23 20:37:00,1.71525,1.71551,1.71525,1.71551,6775588.0
2009-10-23 20:38:00,1.71556,1.71557,1.71541,1.71541,10191807.0
2009-10-23 20:39:00,1.71535,1.71535,1.71484,1.71526,6483711.0
2009-10-23 20:40:00,1.71527,1.7155,1.71523,1.7155,11530728.0
2009-10-23 20:41:00,1.71549,1.71555,1.71539,1.71539,8033717.0
2009-10-23 20:42:00,1.71539,1.71547,1.71517,1.71517,11463862.0
2009-10-23 20:43:00,1.71525,1.71525,1.71513,1.71524,9532169.0
2009-10-23 20:44:00,1.71522,1.71523,1.71506,1.71515,6784681.0
2009-10-23 20:45:00,1.71517,1.71522,1.71505,1.71507,3707132.0
2009-10-23 20:46:00,1.71517,1.71537,1.71517,1.71537,19292501.0
2009-10-23 20:47:00,1.71537,1.71565,1.71537,1.7155,8001927.0
2009-10-23 20:48:00,1.7154,1.71541,1.71529,1.71541,14643079.0
2009-10-23 20:49:00,1.71547,1.71558,1.71543,1.71543,4537027.0
2009-10-23 20:50:00,1.71536,1.71536,1.71495,1.71504,5528413.0
2009-10-23 20:51:00,1.71534,1.71542,1.71532,1.71534,9711465.0
2009-10-23 20:52:00,1.71531,1.71531,1.71512,1.71512,17807064.0
2009-10-23 20:53:00,1.71509,1.7152,1.715,1.7152,8749721.0
2009-10-23 20:54:00,1.71521,1.71542,1.71519,1.71542,11423268.0
2009-10-23 20:55:00,1.71557,1.71573,1.71557,1.71573,7891278.0
2009-10-23 20:56:00,1.71584,1.716,1.71581,1.71581,16716510.0
2009-10-23 20:57:00,1.71579,1.71599,1.71575,1.71599,6923239.0
2009-10-23 20:58:00,1.71609,1.7162,1.71602,1.71612,3623549.0
2009-10-23 20:59:00,1.7162,1.7163,1.7162,1.71622,4750626.0
2009-10-23 21:00:00,1.71608,1.71608,1.71564,1.71564,10617593.0
2009-10-23 21:01:00,1.71558,1.71558,1.71528,1.71528,8039408.0
2009-10-23 21:02:00,1.71516,1.71542,1.71515,1.71542,28147644.0
2009-10-23 21:03:00,1.7156,1.71574,1.7156,1.71572,4607420.0
2009-10-23 21:04:00,1.71561,1.71561,1.71536,1.71538,3955200.0
2009-10-23 21:05:00,1.71552,1.71586,1.71552,1.71586,6398581.0
2009-10-23 21:06:00,1.71583,1.71608,1.71569,1.71569,5624198.0
2009-10-23 21:07:00,1.71569,1.71579,1.71561,1.7157,4462181.0
2009-10-23 21:08:00,1.71534,1.71567,1.71534,1.71551,12472527.0
2009-10-23 21:09:00,1.71544,1.71568,1.71525,1.71568,11661764.0
2009-10-23 21:10:00,1.71566,1.71566,1.71523,1.71523,4233516.0
2009-10-23 21:11:00,1.71537,1.71558,1.71537,1.71552,4465799.0
2009-10-23 21:12:00,1.71555,1.71555,1.71503,1.71503,4176147.0
2009-10-23 21:13:00,1.71505,1.71515,1.71483,1.71483,6637241.0
2009-10-23 21:14:00,1.71512,1.71512,1.71478,1.71494,5233697.0
2009-10-23 21:15:00,1.71484,1.7153,1.71468,1.7153,4282322.0
2009-10-23 21:16:00,1.71531,1.71552,1.71525,1.71525,6316076.0
2009-10-23 21:17:00,1.71516,1.71516,1.71495,1.71504,7706922.0
2009-10-23 21:18:00,1.71492,1.71498,1.7149,1.71492,7304913.0
2009-10-23 21:19:00,1.71459,1.71519,1.71459,1.71519,5383062.0
2009-10-23 21:20:00,1.71517,1.71577,1.71517,1.71577,20305684.0
2009-10-23 21:21:00,1.71595,1.71631,1.71595,1.71631,14598497.0
2009-10-23 21:22:00,1.71639,1.7165,1.71623,1.71623,7092009.0
2009-10-23 21:23:00,1.71622,1.71639,1.71606,1.71639,11892872.0
2009-10-23 21:24:00,1.71634,1.71634,1.71612,1.71612,7968402.0
2009-10-23 21:25:00,1.71604,1.71627,1.71597,1.71627,8349572.0
2009-10-23 21:26:00,1.71623,1.71623,1.71605,1.71605,24006570.0
2009-10-23 21:27:00,1.71624,1.71636,1.71608,1.71636,10703729.0
2009-10-23 21:28:00,1.71655,1.71657,1.71625,1.71648,8154431.0
2009-10-23 21:29:00,1.71641,1.71641,1.71617,1.7162,5977119.0
2009-10-23 21:30:00,1.71624,1.71634,1.71612,1.71634,7000431.0
2009-10-23 21:31:00,1.71633,1.71634,1.7162,1.71627,9091104.0
2009-10-23 21:32:00,1.71638,1.71651,1.71638,1.71651,24780250.0
2009-10-23 21:33:00,1.71662,1.71662,1.71631,1.71631,5052831.0
2009-10-23 21:34:00,1.71624,1.71679,1.71624,1.71679,4020158.0
2009-10-23 21:35:00,1.71683,1.71687,1.71672,1.71672,8414161.0
2009-10-23 21:36:00,1.71672,1.71675,1.71656,1.71658,8049909.0
2009-10-23 21:37:00,1.71658,1.71658,1.71645,1.71654,4852029.0
2009-10-23 21:38:00,1.71662,1.71702,1.71662,1.71702,10068377.0
2009-10-23 21:39:00,1.71714,1.71732,1.71709,1.71712,6927633.0
2009-10-23 21:40:00,1.71689,1.7169,1.71669,1.7169,10470368.0
2009-10-23 21:41:00,1.71707,1.71711,1.71693,1.71711,5767257.0
2009-10-23 21:42:00,1.71712,1.71733,1.71703,1.71703,18865926.0
2009-10-23 21:43:00,1.71719,1.71726,1.71707,1.71707,5203735.0
2009-10-23 21:44:00,1.71709,1.71727,1.71709,1.71718,14630627.0
2009-10-23 21:45:00,1.71729,1.71729,1.71681,1.71681,7571573.0
2009-10-23 21:46:00,1.71675,1.71683,1.7167,1.71674,8139685.0
2009-10-23 21:47:00,1.71675,1.71693,1.71649,1.71675,7886209.0
2009-10-23 21:48:00,1.71668,1.71669,1.71635,1.71635,16411619.0
2009-10-23 21:49:00,1.71633,1.71633,1.71584,1.71584,16324414.0
2009-10-23 21:50:00,1.71582,1.71582,1.71559,1.71571,11741690.0
2009-10-23 21:51:00,1.71559,1.71562,1.71521,1.71521,6615703.0
2009-10-23 21:52:00,1.71497,1.71497,1.71479,1.71479,8956596.0
2009-10-23 21:53:00,1.71481,1.71481,1.71451,1.71451,11157994.0
2009-10-23 21:54:00,1.71449,1.71449,1.71423,1.71423,3764255.0
2009-10-23 21:55:00,1.71414,1.71414,1.71387,1.71414,7913673.0
2009-10-23 21:56:00,1.71412,1.71417,1.71412,1.71416,13256430.0
2009-10-23 21:57:00,1.7143,1.71432,1.71419,1.71419,9129248.0
2009-10-23 21:58:00,1.71408,1.71433,1.71408,1.71433,7293988.0
2009-10-23 21:59:00,1.71445,1.71475,1.71445,1.71475,15854549.0
2009-10-23 22:00:00,1.71473,1.71551,1.71473,1.71551,9637760.0
2009-10-23 22:01:00,1.7157,1.71576,1.71559,1.71559,8137617.0
2009-10-23 22:02:00,1.71556,1.71563,1.71556,1.71562,7685403.0
2009-10-23 22:03:00,1.71564,1.71564,1.71518,1.71518,27496285.0
2009-10-23 22:04:00,1.71512,1.71512,1.7149,1.7149,9472216.0
2009-10-23 22:05:00,1.71474,1.71497,1.71452,1.71487,11041117.0
2009-10-23 22:06:00,1.71498,1.71564,1.71498,1.71564,4351238.0
2009-10-23 22:07:00,1.7158,1.71585,1.71568,1.71585,12146029.0
2009-10-23 22:08:00,1.71582,1.71582,1.7153,1.7154,7313337.0
2009-10-23 22:09:00,1.71536,1.71536,1.71519,1.71519,4760745.0
2009-10-23 22:10:00,1.715,1.715,1.71438,1.71438,22637446.0
2009-10-23 22:11:00,1.71441,1.71466,1.71427,1.71466,7041225.0
2009-10-23 22:12:00,1.71469,1.71471,1.71449,1.7147,5810091.0
2009-10-23 22:13:00,1.7147,1.7147,1.71426,1.7145,4103098.0
2009-10-23 22:14:00,1.71448,1.71455,1.71443,1.71455,11993492.0
2009-10-23 22:15:00,1.71457,1.71457,1.71444,1.71457,5617627.0
2009-10-23 22:16:00,1.71442,1.71442,1.71411,1.71411,11297664.0
2009-10-23 22:17:00,1.71436,1.71452,1.71428,1.71428,9137286.0
2009-10-23 22:18:00,1.71397,1.71417,1.71382,1.71404,11118454.0
2009-10-23 22:19:00,1.71424,1.71436,1.7142,1.71436,14542304.0
2009-10-23 22:20:00,1.71433,1.71474,1.71433,1.71474,42892300.0
2009-10-23 22:21:00,1.71493,1.71495,1.71471,1.71471,7159557.0
2009-10-23 22:22:00,1.71469,1.71498,1.71469,1.71498,7194880.0
2009-10-23 22:23:00,1.71489,1.715,1.71473,1.715,14658079.0
2009-10-23 22:24:00,1.71487,1.71491,1.71475,1.71491,7620864.0
2009-10-23 22:25:00,1.7149,1.71491,1.71464,1.71476,7030075.0
2009-10-23 22:26:00,1.71498,1.71506,1.71458,1.71493,12302772.0
2009-10-23 22:27:00,1.71489,1.71489,1.71453,1.71464,14262143.0
2009-10-23 22:28:00,1.71474,1.7152,1.71474,1.7152,7465611.0
2009-10-23 22:29:00,1.71534,1.71545,1.71531,1.7154,8056152.0
2009-10-23 22:30:00,1.71554,1.71571,1.71551,1.7156,6612588.0
2009-10-23 22:31:00,1.71561,1.71565,1.71551,1.71565,7449531.0
2009-10-23 22:32:00,1.71562,1.71562,1.71537,1.71539,7252657.0
2009-10-23 22:33:00,1.71528,1.71584,1.71528,1.71584,10474011.0
2009-10-23 22:34:00,1.71582,1.71607,1.71578,1.71602,6841941.0
2009-10-23 22:35:00,1.71618,1.71633,1.71618,1.71623,2158251.0
2009-10-23 22:36:00,1.71637,1.71676,1.71627,1.71658,7324080.0
2009-10-23 22:37:00,1.71669,1.71712,1.71661,1.71712,7939899.0
2009-10-23 22:38:00,1.71721,1.7173,1.71718,1.71726,6216328.0
2009-10-23 22:39:00,1.71712,1.71737,1.71712,1.71737,11002431.0
2009-10-23 22:40:00,1.71741,1.71769,1.71733,1.71733,9677921.0
2009-10-23 22:41:00,1.71726,1.71726,1.71695,1.71695,6681272.0
2009-10-23 22:42:00,1.71692,1.71692,1.7167,1.71673,8496584.0
2009-10-23 22:43:00,1.7167,1.7167,1.71653,1.7167,10461836.0
2009-10-23 22:44:00,1.71665,1.71665,1.71643,1.71643,17153491.0
2009-10-23 22:45:00,1.71651,1.71651,1.71627,1.71627,16546124.0
2009-10-23 22:46:00,1.71616,1.71616,1.71526,1.71547,8282727.0
2009-10-23 22:47:00,1.71553,1.71562,1.71545,1.71562,5621765.0
2009-10-23 22:48:00,1.71564,1.71618,1.71564,1.71618,13053567.0
2009-10-23 22:49:00,1.71632,1.71633,1.71594,1.71633,3612328.0
2009-10-23 22:50:00,1.71638,1.71649,1.71627,1.71627,5367727.0
2009-10-23 22:51:00,1.71636,1.71653,1.71636,1.71653,8785978.0
2009-10-23 22:52:00,1.7165,1.7166,1.71647,1.7166,7051194.0
2009-10-23 22:53:00,1.71691,1.71708,1.71691,1.71697,13543432.0
2009-10-23 22:54:00,1.71692,1.71697,1.71685,1.71697,42939460.0
2009-10-23 22:55:00,1.71706,1.7172,1.71703,1.7172,14378026.0
2009-10-23 22:56:00,1.71711,1.71718,1.71708,1.71708,17374600.0
2009-10-23 22:57:00,1.7173,1.71732,1.71717,1.71717,17335111.0
2009-10-23 22:58:00,1.71691,1.71691,1.71659,1.71659,15951104.0
2009-10-23 22:59:00,1.71675,1.71732,1.71675,1.71732,8558789.0
2009-10-25 23:00:00,1.7135,1.7135,1.71341,1.71349,7591416.0
2009-10-25 23:02:00,1.71362,1.71383,1.71334,1.71383,11186500.0
2009-10-25 23:03:00,1.71377,1.71377,1.71312,1.71351,22510856.0
2009-10-25 23:04:00,1.71358,1.71358,1.7127,1.7127,8638165.0
2009-10-25 23:05:00,1.71273,1.71273,1.71255,1.71272,7785221.0
2009-10-25 23:06:00,1.71293,1.71332,1.71283,1.71283,10119632.0
2009-10-25 23:07:00,1.71269,1.71304,1.71268,1.71268,5622555.0
2009-10-25 23:09:00,1.71271,1.71286,1.71268,1.71286,6241224.0
2009-10-25 23:10:00,1.7129,1.71307,1.71267,1.71267,13688579.0
2009-10-25 23:11:00,1.71257,1.71273,1.71252,1.71258,5915163.0
2009-10-25 23:12:00,1.71263,1.71292,1.71263,1.71267,8962648.0
2009-10-25 23:13:00,1.71266,1.71285,1.71259,1.71276,4943415.0
2009-10-25 23:14:00,1.71263,1.7128,1.71241,1.71249,1620326.0
2009-10-25 23:15:00,1.71248,1.7129,1.71248,1.7126,5097395.0
2009-10-25 23:16:00,1.71265,1.71298,1.71257,1.71298,4112724.0
2009-10-25 23:17:00,1.71296,1.71335,1.71296,1.71335,7345780.0
2009-10-25 23:18:00,1.7131,1.71316,1.71261,1.71315,9858372.0
2009-10-25 23:19:00,1.71327,1.71339,1.71313,1.71339,5802322.0
2009-10-25 23:20:00,1.71342,1.71342,1.71304,1.71319,14750561.0
2009-10-25 23:21:00,1.71321,1.71336,1.71321,1.71325,8191215.0
2009-10-25 23:22:00,1.71329,1.71336,1.71313,1.71333,4844244.0
2009-10-25 23:23:00,1.71336,1.71336,1.71312,1.71331,4839980.0
2009-10-25 23:25:00,1.71332,1.71345,1.71297,1.71311,11945307.0
2009-10-25 23:26:00,1.71305,1.71307,1.71288,1.71298,7001621.0
2009-10-25 23:27:00,1.71301,1.71302,1.71286,1.71297,13632402.0
2009-10-25 23:28:00,1.71318,1.71336,1.71307,1.71307,8792012.0
2009-10-25 23:29:00,1.71293,1.71332,1.71284,1.71289,6254439.0
2009-10-25 23:30:00,1.71286,1.71311,1.71243,1.71243,9820673.0
2009-10-25 23:31:00,1.71262,1.71278,1.71254,1.71278,8175039.0
2009-10-25 23:32:00,1.71266,1.71318,1.71263,1.71308,8778056.0
2009-10-25 23:33:00,1.71311,1.71319,1.71307,1.71319,9928248.0
2009-10-25 23:34:00,1.71322,1.71344,1.71322,1.71337,5187558.0
2009-10-25 23:35:00,1.7133,1.71364,1.71322,1.71362,11294439.0
2009-10-25 23:36:00,1.7137,1.71411,1.7137,1.71393,16355208.0
2009-10-25 23:37:00,1.71349,1.71385,1.71332,1.71364,8202798.0
2009-10-25 23:38:00,1.7136,1.7136,1.71318,1.71318,13550205.0
2009-10-25 23:39:00,1.71331,1.7139,1.71219,1.7139,6002588.0
2009-10-25 23:40:00,1.71373,1.71373,1.7135,1.7135,4990526.0
2009-10-25 23:41:00,1.71335,1.71349,1.71331,1.71331,5269367.0
2009-10-25 23:42:00,1.71347,1.71362,1.71345,1.71345,10268528.0
2009-10-25 23:43:00,1.71337,1.71337,1.71286,1.71319,11519039.0
2009-10-25 23:44:00,1.71317,1.71328,1.71311,1.71311,17704167.0
2009-10-25 23:45:00,1.71318,1.71318,1.71298,1.71313,7736104.0
2009-10-25 23:46:00,1.71318,1.71329,1.71302,1.71329,4235960.0
2009-10-25 23:47:00,1.71339,1.71345,1.71336,1.71343,6169798.0
2009-10-25 23:48:00,1.71346,1.71378,1.71346,1.71366,10991764.0
2009-10-25 23:49:00,1.71309,1.71309,1.71303,1.71306,5542440.0
2009-10-25 23:50:00,1.71342,1.71349,1.71338,1.71343,7820380.0
2009-10-25 23:51:00,1.7136,1.71384,1.7136,1.71384,13374978.0
2009-10-25 23:52:00,1.71396,1.71396,1.71335,1.71335,6876842.0
2009-10-25 23:53:00,1.7134,1.71394,1.7134,1.71394,8648854.0
2009-10-25 23:54:00,1.714,1.71421,1.714,1.71421,8347252.0
2009-10-25 23:55:00,1.71422,1.71437,1.71422,1.71437,7730531.0
2009-10-25 23:56:00,1.7141,1.71472,1.7141,1.71472,5935589.0
2009-10-25 23:57:00,1.71466,1.71489,1.71444,1.71444,17159029.0
2009-10-25 23:58:00,1.71442,1.71452,1.71433,1.71452,4174503.0
2009-10-25 23:59:00,1.71453,1.71453,1.71412,1.71433,6174863.0
2009-10-26 00:00:00,1.71427,1.71427,1.71372,1.71372,8881951.0
2009-10-26 00:01:00,1.71374,1.71374,1.71344,1.71354,9857206.0
2009-10-26 00:02:00,1.7135,1.7135,1.7126,1.7126,13244856.0
2009-10-26 00:03:00,1.7131,1.7131,1.71286,1.71292,6077329.0
2009-10-26 00:04:00,1.71302,1.7134,1.71302,1.7134,3438415.0
2009-10-26 00:05:00,1.7134,1.71365,1.71323,1.71365,4429222.0
2009-10-26 00:06:00,1.71363,1.71384,1.71363,1.71384,6759872.0
2009-10-26 00:07:00,1.71394,1.7146,1.71394,1.7146,7645377.0
2009-10-26 00:08:00,1.71468,1.71501,1.71468,1.71501,10317563.0
2009-10-26 00:09:00,1.71495,1.71529,1.71484,1.71529,6828645.0
2009-10-26 00:10:00,1.7154,1.71586,1.7154,1.71586,15188555.0
2009-10-26 00:11:00,1.71587,1.71619,1.7158,1.71616,6952466.0
2009-10-26 00:12:00,1.71587,1.71587,1.7157,1.7157,12166656.0
2009-10-26 00:13:00,1.71582,1.71587,1.7154,1.7158,11512323.0
2009-10-26 00:14:00,1.71568,1.71568,1.7154,1.7154,10745535.0
2009-10-26 00:15:00,1.71533,1.71588,1.71533,1.71588,5907424.0
2009-10-26 00:16:00,1.71569,1.71569,1.71547,1.71556,11486718.0
2009-10-26 00:17:00,1.7155,1.71565,1.7155,1.71558,16164619.0
2009-10-26 00:18:00,1.71565,1.71591,1.71542,1.71555,10985700.0
2009-10-26 00:19:00,1.71548,1.71565,1.71547,1.71565,32677968.0
2009-10-26 00:20:00,1.71571,1.71598,1.71567,1.71598,3262211.0
2009-10-26 00:21:00,1.71607,1.7161,1.71603,1.71603,19650244.0
2009-10-26 00:22:00,1.7159,1.71599,1.7159,1.71599,7688690.0
2009-10-26 00:23:00,1.71611,1.71613,1.71599,1.7161,5322923.0
2009-10-26 00:24:00,1.7162,1.7162,1.71573,1.71573,12323319.0
2009-10-26 00:25:00,1.7158,1.71582,1.7157,1.71582,8186264.0
2009-10-26 00:26:00,1.71579,1.71631,1.71579,1.71631,6720294.0
2009-10-26 00:27:00,1.71641,1.71661,1.71641,1.71661,6491555.0
2009-10-26 00:28:00,1.71658,1.71675,1.71658,1.71672,11877882.0
2009-10-26 00:29:00,1.71673,1.71673,1.71655,1.71663,13646008.0
2009-10-26 00:30:00,1.71656,1.71656,1.71625,1.71625,6738715.0
2009-10-26 00:31:00,1.71619,1.71619,1.71557,1.71592,9083868.0
2009-10-26 00:32:00,1.71588,1.71588,1.71563,1.71563,3183638.0
2009-10-26 00:33:00,1.71567,1.71567,1.71541,1.71541,6723979.0
2009-10-26 00:34:00,1.71538,1.71538,1.71517,1.71519,9927004.0
2009-10-26 00:35:00,1.71514,1.71514,1.7146,1.71479,7129028.0
2009-10-26 00:36:00,1.71486,1.71486,1.71452,1.71452,4859844.0
2009-10-26 00:37:00,1.71448,1.71448,1.71426,1.71438,9184349.0
2009-10-26 00:38:00,1.71428,1.71428,1.71367,1.71383,17470356.0
2009-10-26 00:39:00,1.71387,1.71387,1.71315,1.71315,12528427.0
2009-10-26 00:40:00,1.71318,1.71318,1.71294,1.71305,20509918.0
2009-10-26 00:41:00,1.71308,1.71315,1.71292,1.71315,11572414.0
2009-10-26 00:42:00,1.71319,1.71319,1.71312,1.71315,3899779.0
2009-10-26 00:43:00,1.71308,1.71308,1.7129,1.71298,8835890.0
2009-10-26 00:44:00,1.71311,1.71325,1.71291,1.71325,4218984.0
2009-10-26 00:45:00,1.71323,1.71349,1.71323,1.71349,34164424.0
2009-10-26 00:46:00,1.7137,1.71376,1.7136,1.7137,9977232.0
2009-10-26 00:47:00,1.71362,1.71391,1.71358,1.71391,11587689.0
2009-10-26 00:48:00,1.71398,1.71403,1.71389,1.71403,4736502.0
2009-10-26 00:49:00,1.7141,1.71416,1.71395,1.71395,15779847.0
2009-10-26 00:50:00,1.7141,1.71418,1.7141,1.71418,27832896.0
2009-10-26 00:51:00,1.71433,1.71433,1.71413,1.71421,6611012.0
2009-10-26 00:52:00,1.71405,1.71417,1.71392,1.71417,6657270.0
2009-10-26 00:53:00,1.71419,1.71428,1.7141,1.71417,3841722.0
2009-10-26 00:54:00,1.71395,1.71395,1.71373,1.71387,5793576.0
2009-10-26 00:55:00,1.71397,1.71409,1.71393,1.71406,8303080.0
2009-10-26 00:56:00,1.71406,1.71406,1.7138,1.71397,8346415.0
2009-10-26 00:57:00,1.71402,1.71408,1.71389,1.71403,6823213.0
2009-10-26 00:58:00,1.71397,1.71399,1.71384,1.71384,5034064.0
2009-10-26 00:59:00,1.71402,1.71407,1.71402,1.71406,8516720.0
2009-10-26 01:00:00,1.71408,1.71412,1.71406,1.71408,6393915.0
2009-10-26 01:01:00,1.71408,1.71409,1.71399,1.714,6462672.0
2009-10-26 01:02:00,1.7141,1.71422,1.71402,1.71422,3588252.0
2009-10-26 01:03:00,1.7141,1.71413,1.71399,1.71407,8998096.0
2009-10-26 01:04:00,1.71406,1.71413,1.71396,1.71411,9469231.0
2009-10-26 01:05:00,1.71415,1.71435,1.71415,1.71435,11217524.0
2009-10-26 01:06:00,1.71437,1.71445,1.71437,1.7144,6521716.0
2009-10-26 01:07:00,1.71432,1.71432,1.71403,1.71409,3651253.0
2009-10-26 01:08:00,1.71409,1.71429,1.71409,1.71427,6454824.0
2009-10-26 01:09:00,1.71407,1.71415,1.71404,1.71409,17032680.0
2009-10-26 01:10:00,1.71429,1.7144,1.71429,1.71437,19885908.0
2009-10-26 01:11:00,1.71441,1.71474,1.71438,1.71469,7420910.0
2009-10-26 01:12:00,1.71478,1.7149,1.71478,1.71488,3969309.0
2009-10-26 01:13:00,1.71498,1.71526,1.71498,1.71526,7135070.0
2009-10-26 01:14:00,1.71523,1.71544,1.71511,1.71544,3261508.0
2009-10-26 01:15:00,1.7155,1.71573,1.7155,1.71573,14473881.0
2009-10-26 01:16:00,1.71566,1.71591,1.71566,1.71589,4199137.0
2009-10-26 01:17:00,1.71588,1.71632,1.71588,1.71632,15844740.0
2009-10-26 01:18:00,1.7164,1.71661,1.71626,1.71661,6697367.0
2009-10-26 01:19:00,1.7165,1.7165,1.71619,1.71634,6950828.0
2009-10-26 01:20:00,1.71637,1.71699,1.71637,1.71699,5776620.0
2009-10-26 01:21:00,1.7171,1.7171,1.71698,1.71701,2245707.0
2009-10-26 01:22:00,1.71684,1.71684,1.71655,1.71655,6668375.0
2009-10-26 01:23:00,1.71644,1.71644,1.71627,1.71643,12462386.0
2009-10-26 01:24:00,1.7164,1.7164,1.71617,1.71617,4310516.0
2009-10-26 01:25:00,1.71604,1.71604,1.71546,1.71581,8324379.0
2009-10-26 01:26:00,1.71578,1.71578,1.71556,1.7157,6759494.0
2009-10-26 01:27:00,1.71562,1.71563,1.71518,1.71518,9373415.0
2009-10-26 01:28:00,1.71523,1.71523,1.71488,1.71488,4520605.0
2009-10-26 01:29:00,1.71492,1.71504,1.71487,1.71504,12714153.0
2009-10-26 01:30:00,1.715,1.715,1.71471,1.71482,9735218.0
2009-10-26 01:31:00,1.71465,1.71466,1.7146,1.7146,3721396.0
2009-10-26 01:32:00,1.71462,1.71462,1.71424,1.71424,6248456.0
2009-10-26 01:33:00,1.71406,1.71432,1.71383,1.71432,9850361.0
2009-10-26 01:34:00,1.71439,1.71454,1.71439,1.71454,6430078.0
2009-10-26 01:35:00,1.71447,1.71447,1.71393,1.71393,8319688.0
2009-10-26 01:36:00,1.7138,1.71391,1.7138,1.71387,10760550.0
2009-10-26 01:37:00,1.71404,1.7141,1.71254,1.71391,8620259.0
2009-10-26 01:38:00,1.71386,1.71395,1.71373,1.71373,4355337.0
2009-10-26 01:39:00,1.7137,1.7137,1.71347,1.71347,14063369.0
2009-10-26 01:40:00,1.71342,1.71342,1.71289,1.71289,6859540.0
2009-10-26 01:41:00,1.7128,1.71286,1.71256,1.71256,7284144.0
2009-10-26 01:42:00,1.71242,1.71253,1.71242,1.71253,5382199.0
2009-10-26 01:43:00,1.71264,1.71285,1.71264,1.71276,4006139.0
2009-10-26 01:44:00,1.71272,1.71282,1.71272,1.71282,7961666.0
2009-10-26 01:45:00,1.71271,1.71271,1.71199,1.71229,5615341.0
2009-10-26 01:46:00,1.71206,1.71206,1.71188,1.71196,7559606.0
2009-10-26 01:47:00,1.71181,1.71202,1.71181,1.71202,10393220.0
2009-10-26 01:48:00,1.71205,1.7122,1.71184,1.71184,11769708.0
2009-10-26 01:49:00,1.71179,1.71179,1.71171,1.71179,25374276.0
2009-10-26 01:50:00,1.71205,1.71235,1.71205,1.71235,6133954.0
2009-10-26 01:51:00,1.71239,1.71251,1.71236,1.71244,6809387.0
2009-10-26 01:52:00,1.71244,1.71261,1.7124,1.71259,5384946.0
2009-10-26 01:53:00,1.71269,1.71274,1.71131,1.71273,6860484.0
2009-10-26 01:54:00,1.71267,1.7127,1.71247,1.7127,6456247.0
2009-10-26 01:55:00,1.71285,1.71335,1.71285,1.71335,9738295.0
2009-10-26 01:56:00,1.71338,1.71338,1.71319,1.71319,5746488.0
2009-10-26 01:57:00,1.7132,1.7132,1.71302,1.71302,12367688.0
2009-10-26 01:58:00,1.71308,1.71333,1.71308,1.71333,13372300.0
2009-10-26 01:59:00,1.71329,1.71329,1.7132,1.7132,1439151.0
2009-10-26 02:00:00,1.71472,1.71472,1.71469,1.71469,1573875.0
2009-10-26 02:01:00,1.71456,1.71456,1.71406,1.71406,13653564.0
2009-10-26 02:02:00,1.71398,1.71424,1.71398,1.71424,11864626.0
2009-10-26 02:03:00,1.71411,1.71422,1.71382,1.71382,5408968.0
2009-10-26 02:04:00,1.71363,1.71363,1.713,1.71326,9563288.0
2009-10-26 02:05:00,1.71319,1.71319,1.71267,1.71267,7001676.0
2009-10-26 02:06:00,1.71261,1.71261,1.71096,1.71236,6625925.0
2009-10-26 02:07:00,1.71238,1.71263,1.71238,1.71263,4972709.0
2009-10-26 02:08:00,1.71282,1.71304,1.71282,1.71304,6264386.0
2009-10-26 02:09:00,1.71306,1.71312,1.71301,1.71302,6496458.0
2009-10-26 02:10:00,1.71281,1.71281,1.71254,1.71254,25078356.0
2009-10-26 02:11:00,1.71245,1.71246,1.71218,1.71235,11568419.0
2009-10-26 02:12:00,1.7124,1.71249,1.71226,1.71226,10746790.0
2009-10-26 02:13:00,1.71244,1.71263,1.71244,1.71256,7017179.0
2009-10-26 02:14:00,1.71264,1.71264,1.71208,1.71252,5495538.0
2009-10-26 02:15:00,1.71259,1.71259,1.71255,1.71257,7269598.0
2009-10-26 02:16:00,1.71259,1.71261,1.71238,1.71239,4414477.0
2009-10-26 02:17:00,1.71233,1.71242,1.71233,1.71241,5243251.0
2009-10-26 02:18:00,1.71247,1.71247,1.71213,1.71227,6983168.0
2009-10-26 02:19:00,1.71231,1.71242,1.71231,1.71232,6767502.0
2009-10-26 02:20:00,1.7122,1.71239,1.7122,1.71239,13382213.0
2009-10-26 02:21:00,1.71247,1.71291,1.71247,1.71291,4093748.0
2009-10-26 02:22:00,1.71298,1.71302,1.71154,1.71297,8184049.0
2009-10-26 02:23:00,1.7128,1.71297,1.7128,1.71297,9954239.0
2009-10-26 02:24:00,1.71303,1.71303,1.71267,1.71267,8708068.0
2009-10-26 02:25:00,1.71261,1.71261,1.71242,1.71242,7027407.0
2009-10-26 02:26:00,1.71248,1.71258,1.71245,1.71245,9836589.0
2009-10-26 02:27:00,1.71245,1.71249,1.71237,1.71238,6346187.0
2009-10-26 02:28:00,1.71219,1.71226,1.71204,1.71226,3758223.0
2009-10-26 02:29:00,1.71245,1.71269,1.71242,1.71269,9909627.0
2009-10-26 02:30:00,1.71267,1.7131,1.71267,1.7131,12839988.0
2009-10-26 02:31:00,1.71317,1.71334,1.71314,1.71327,4289406.0
2009-10-26 02:32:00,1.71322,1.71371,1.71322,1.71371,9838792.0
2009-10-26 02:33:00,1.71387,1.71411,1.71384,1.71411,6968553.0
2009-10-26 02:34:00,1.71402,1.71402,1.71347,1.71383,7760934.0
2009-10-26 02:35:00,1.71375,1.71381,1.71364,1.71381,3948081.0
2009-10-26 02:36:00,1.71383,1.71396,1.71383,1.71395,11568166.0
2009-10-26 02:37:00,1.71388,1.71388,1.71343,1.71343,6855532.0
2009-10-26 02:38:00,1.71331,1.71331,1.7129,1.7129,2217107.0
2009-10-26 02:39:00,1.71271,1.7129,1.71271,1.7129,6331935.0
2009-10-26 02:40:00,1.7129,1.71303,1.71286,1.71289,6943883.0
2009-10-26 02:41:00,1.71286,1.71286,1.71257,1.71266,6995371.0
2009-10-26 02:42:00,1.71258,1.71258,1.71212,1.71212,14960565.0
2009-10-26 02:43:00,1.71223,1.71292,1.71223,1.71292,3998036.0
2009-10-26 02:44:00,1.71308,1.71313,1.71263,1.71263,15267806.0
2009-10-26 02:45:00,1.71244,1.71244,1.71205,1.71225,3235945.0
2009-10-26 02:46:00,1.71222,1.71222,1.71165,1.71169,7611555.0
2009-10-26 02:47:00,1.71166,1.71175,1.71161,1.71161,3841764.0
2009-10-26 02:48:00,1.71151,1.71181,1.71135,1.71181,6759801.0
2009-10-26 02:49:00,1.7119,1.71196,1.71185,1.71185,20456649.0
2009-10-26 02:50:00,1.71173,1.71173,1.71143,1.71143,15495522.0
2009-10-26 02:51:00,1.71153,1.71153,1.71108,1.71108,6707009.0
2009-10-26 02:52:00,1.71106,1.71106,1.71042,1.71058,3786822.0
2009-10-26 02:53:00,1.71061,1.71075,1.71061,1.71075,6220045.0
2009-10-26 02:54:00,1.71086,1.71111,1.71078,1.71111,10749902.0
2009-10-26 02:55:00,1.71114,1.7113,1.71112,1.71129,9086682.0
2009-10-26 02:56:00,1.71132,1.71148,1.71127,1.71148,9028784.0
2009-10-26 02:57:00,1.7117,1.71181,1.7117,1.71177,3341017.0
2009-10-26 02:58:00,1.71175,1.71209,1.71175,1.71209,6844600.0
2009-10-26 02:59:00,1.71216,1.71235,1.71216,1.71235,6846466.0
2009-10-26 03:00:00,1.71239,1.71248,1.71239,1.7124,8718109.0
2009-10-26 03:01:00,1.71226,1.71248,1.71226,1.71248,4970441.0
2009-10-26 03:02:00,1.71256,1.71268,1.71245,1.71268,6779146.0
2009-10-26 03:03:00,1.71274,1.7128,1.71267,1.71267,8997858.0
2009-10-26 03:04:00,1.71249,1.71249,1.71183,1.71183,7609825.0
2009-10-26 03:05:00,1.7118,1.7119,1.71171,1.71171,5361448.0
2009-10-26 03:06:00,1.71186,1.71212,1.71183,1.71212,3789054.0
2009-10-26 03:07:00,1.71217,1.71244,1.7121,1.7124,7211081.0
2009-10-26 03:08:00,1.71239,1.71239,1.7122,1.71223,6958959.0
2009-10-26 03:09:00,1.71208,1.71212,1.71203,1.71204,29886066.0
2009-10-26 03:10:00,1.71198,1.71221,1.71198,1.71215,17434369.0
2009-10-26 03:11:00,1.71213,1.71228,1.71213,1.7122,4923090.0
2009-10-26 03:12:00,1.71213,1.71218,1.71187,1.71187,12056694.0
2009-10-26 03:13:00,1.71181,1.71181,1.71153,1.7116,10270982.0
2009-10-26 03:14:00,1.71154,1.71173,1.71154,1.71172,34045271.0
2009-10-26 03:15:00,1.71174,1.71174,1.71116,1.71161,4296316.0
2009-10-26 03:16:00,1.71168,1.71214,1.71168,1.71214,8558594.0
2009-10-26 03:17:00,1.71211,1.71211,1.71162,1.71176,3888890.0
2009-10-26 03:18:00,1.71174,1.71183,1.71162,1.71183,11284655.0
2009-10-26 03:19:00,1.71185,1.71185,1.71152,1.71152,21621250.0
2009-10-26 03:20:00,1.71151,1.71194,1.71147,1.71147,12702449.0
2009-10-26 03:21:00,1.71136,1.71136,1.71071,1.71071,16070610.0
2009-10-26 03:22:00,1.71076,1.71076,1.71054,1.71075,9554092.0
2009-10-26 03:23:00,1.71091,1.7111,1.71091,1.71105,4482838.0
2009-10-26 03:24:00,1.7109,1.71107,1.71066,1.71107,6852857.0
2009-10-26 03:25:00,1.71102,1.71102,1.7108,1.71098,10824342.0
2009-10-26 03:26:00,1.71108,1.71136,1.71101,1.71136,7439674.0
2009-10-26 03:27:00,1.71145,1.71163,1.71144,1.71163,2947268.0
2009-10-26 03:28:00,1.71174,1.71187,1.71139,1.7118,9227821.0
2009-10-26 03:29:00,1.71183,1.71192,1.71183,1.71192,6168160.0
2009-10-26 03:30:00,1.71199,1.71214,1.71195,1.71211,14412769.0
2009-10-26 03:31:00,1.71206,1.7121,1.7119,1.7119,12289582.0
2009-10-26 03:32:00,1.71184,1.71184,1.7115,1.7115,7151653.0
2009-10-26 03:33:00,1.71144,1.71144,1.71072,1.71072,7248727.0
2009-10-26 03:34:00,1.71092,1.71137,1.71092,1.71137,7730184.0
2009-10-26 03:35:00,1.71145,1.71175,1.71145,1.71171,12177194.0
2009-10-26 03:36:00,1.71165,1.712,1.71165,1.712,5880382.0
2009-10-26 03:37:00,1.71196,1.71202,1.71191,1.71199,8047610.0
2009-10-26 03:38:00,1.71211,1.71211,1.71184,1.71184,20548200.0
2009-10-26 03:39:00,1.71166,1.71166,1.71131,1.71161,3576591.0
2009-10-26 03:40:00,1.71162,1.71186,1.71162,1.71186,30246168.0
2009-10-26 03:41:00,1.71207,1.71216,1.71207,1.71216,10076774.0
2009-10-26 03:42:00,1.71231,1.71255,1.71231,1.71253,17344015.0
2009-10-26 03:43:00,1.71261,1.71264,1.71252,1.7126,10810012.0
2009-10-26 03:44:00,1.71268,1.71272,1.71236,1.71236,5529224.0
2009-10-26 03:45:00,1.71213,1.71218,1.71194,1.71215,11089305.0
2009-10-26 03:46:00,1.71223,1.71225,1.71179,1.7122,12663429.0
2009-10-26 03:47:00,1.71192,1.71192,1.71159,1.71167,12892500.0
2009-10-26 03:48:00,1.71187,1.71197,1.71178,1.71178,7715534.0
2009-10-26 03:49:00,1.71181,1.71182,1.7116,1.7116,14881986.0
2009-10-26 03:50:00,1.71165,1.7117,1.7114,1.7115,6693437.0
2009-10-26 03:51:00,1.71146,1.71146,1.71123,1.71123,10901905.0
2009-10-26 03:52:00,1.71109,1.71109,1.71086,1.71091,8340108.0
2009-10-26 03:53:00,1.71093,1.711,1.7109,1.7109,7388648.0
2009-10-26 03:54:00,1.71102,1.7111,1.71096,1.71096,4595104.0
2009-10-26 03:55:00,1.71106,1.71142,1.71106,1.71142,3787219.0
2009-10-26 03:56:00,1.71148,1.71161,1.71145,1.71145,6332532.0
2009-10-26 03:57:00,1.71093,1.71174,1.71093,1.71174,12523502.0
2009-10-26 03:58:00,1.71191,1.71226,1.71191,1.71226,9948734.0
2009-10-26 03:59:00,1.71223,1.71245,1.71223,1.71245,9850228.0
2009-10-26 04:00:00,1.71255,1.71272,1.71225,1.71225,6450964.0
2009-10-26 04:01:00,1.71203,1.71203,1.71184,1.71184,4475239.0
2009-10-26 04:02:00,1.71188,1.712,1.71184,1.71184,18562342.0
2009-10-26 04:03:00,1.71185,1.71186,1.71145,1.71151,5752101.0
2009-10-26 04:04:00,1.7118,1.71187,1.71175,1.71175,7883471.0
2009-10-26 04:05:00,1.7118,1.71222,1.7118,1.71222,9195035.0
2009-10-26 04:06:00,1.71232,1.71271,1.71232,1.71263,8465987.0
2009-10-26 04:07:00,1.71251,1.71251,1.71199,1.71199,6499237.0
2009-10-26 04:08:00,1.71181,1.71181,1.71155,1.71156,12174564.0
2009-10-26 04:09:00,1.71158,1.7116,1.71135,1.71135,7293772.0
2009-10-26 04:10:00,1.71105,1.71127,1.71105,1.71122,5817612.0
2009-10-26 04:11:00,1.71173,1.71187,1.71171,1.71187,11685907.0
2009-10-26 04:12:00,1.7119,1.71197,1.71188,1.71191,6554549.0
2009-10-26 04:13:00,1.71183,1.71183,1.71156,1.71176,4143965.0
2009-10-26 04:14:00,1.71175,1.71192,1.71165,1.71192,7926337.0
2009-10-26 04:15:00,1.71197,1.71213,1.71197,1.71213,16552138.0
2009-10-26 04:16:00,1.71218,1.71236,1.71186,1.71236,11913372.0
2009-10-26 04:17:00,1.7124,1.71251,1.71233,1.71249,10197148.0
2009-10-26 04:18:00,1.71246,1.71286,1.71246,1.71286,5673307.0
2009-10-26 04:19:00,1.71307,1.71307,1.71289,1.7129,5354067.0
2009-10-26 04:20:00,1.71285,1.71285,1.71095,1.71214,6591903.0
2009-10-26 04:21:00,1.71194,1.71196,1.71169,1.71185,13843692.0
2009-10-26 04:22:00,1.71171,1.71171,1.71102,1.71116,7770008.0
2009-10-26 04:23:00,1.7116,1.71196,1.7116,1.71195,16934363.0
2009-10-26 04:24:00,1.71213,1.7123,1.71213,1.7123,10640073.0
2009-10-26 04:25:00,1.71221,1.71226,1.71206,1.71206,5735912.0
2009-10-26 04:26:00,1.71197,1.71199,1.71171,1.71171,10112291.0
2009-10-26 04:27:00,1.71144,1.71147,1.71125,1.71126,9571535.0
2009-10-26 04:28:00,1.71128,1.71141,1.71127,1.71134,8891710.0
2009-10-26 04:29:00,1.71104,1.71146,1.71104,1.71146,10076619.0
2009-10-26 04:30:00,1.71157,1.71157,1.71121,1.71129,6051122.0
2009-10-26 04:31:00,1.71142,1.71142,1.71112,1.71134,8292786.0
2009-10-26 04:32:00,1.71132,1.71164,1.71132,1.71164,13222503.0
2009-10-26 04:33:00,1.71159,1.7117,1.71158,1.71158,6566277.0
2009-10-26 04:34:00,1.71166,1.71197,1.71136,1.71197,12013783.0
2009-10-26 04:35:00,1.71189,1.7119,1.71166,1.71166,10144515.0
2009-10-26 04:36:00,1.71175,1.71206,1.71167,1.71206,4416847.0
2009-10-26 04:37:00,1.7121,1.71233,1.7121,1.71219,5057677.0
2009-10-26 04:38:00,1.71208,1.71208,1.71184,1.71184,8116542.0
2009-10-26 04:39:00,1.7117,1.7117,1.71114,1.71144,14978226.0
2009-10-26 04:40:00,1.71152,1.71176,1.71144,1.71176,6400796.0
2009-10-26 04:41:00,1.71168,1.71168,1.71076,1.7114,9699312.0
2009-10-26 04:42:00,1.71168,1.71181,1.71144,1.71144,7913153.0
2009-10-26 04:43:00,1.71136,1.71136,1.71083,1.71088,3897948.0
2009-10-26 04:44:00,1.71087,1.71098,1.71085,1.71098,5501182.0
2009-10-26 04:45:00,1.71099,1.71112,1.71094,1.71101,1781951.0
2009-10-26 04:46:00,1.71094,1.71094,1.71064,1.71068,4694601.0
2009-10-26 04:47:00,1.71066,1.71078,1.71057,1.71077,9166138.0
2009-10-26 04:48:00,1.71075,1.711,1.71075,1.711,5899823.0
2009-10-26 04:49:00,1.71118,1.71131,1.71118,1.71131,12925948.0
2009-10-26 04:50:00,1.71136,1.71147,1.71101,1.71101,5898519.0
2009-10-26 04:51:00,1.71098,1.71098,1.71072,1.71072,4361556.0
2009-10-26 04:52:00,1.71062,1.71072,1.7105,1.7105,5498293.0
2009-10-26 04:53:00,1.71064,1.71092,1.71064,1.71089,10481233.0
2009-10-26 04:54:00,1.71088,1.71098,1.71078,1.71098,7336935.0
2009-10-26 04:55:00,1.71092,1.71107,1.71092,1.71107,8368693.0
2009-10-26 04:56:00,1.71101,1.71117,1.71091,1.7111,22772743.0
2009-10-26 04:57:00,1.71112,1.71129,1.7108,1.71129,10619422.0
2009-10-26 04:58:00,1.71142,1.7117,1.71142,1.7117,4090742.0
2009-10-26 04:59:00,1.71169,1.71169,1.71138,1.71138,7217549.0
2009-10-26 05:00:00,1.71132,1.71132,1.71099,1.71116,8945224.0
2009-10-26 05:01:00,1.71104,1.71104,1.71092,1.71093,15021292.0
2009-10-26 05:02:00,1.71113,1.71116,1.71092,1.71112,16655566.0
2009-10-26 05:03:00,1.71078,1.71114,1.71067,1.71114,16286650.0
2009-10-26 05:04:00,1.7113,1.71136,1.71129,1.71136,13829016.0
2009-10-26 05:05:00,1.71125,1.71125,1.71101,1.71101,45578460.0
2009-10-26 05:06:00,1.71111,1.71164,1.71111,1.71164,13170701.0
2009-10-26 05:07:00,1.71148,1.71205,1.71148,1.71205,7799139.0
2009-10-26 05:08:00,1.71219,1.71219,1.71214,1.71217,8728370.0
2009-10-26 05:09:00,1.7121,1.71236,1.7121,1.7123,5260413.0
2009-10-26 05:10:00,1.7122,1.7122,1.71144,1.71215,3659539.0
2009-10-26 05:11:00,1.71206,1.71217,1.71199,1.71199,11885248.0
2009-10-26 05:12:00,1.71211,1.71226,1.71211,1.71215,5931383.0
2009-10-26 05:13:00,1.71206,1.71217,1.71177,1.71207,7605809.0
2009-10-26 05:14:00,1.71209,1.71223,1.71209,1.71223,17128493.0
2009-10-26 05:15:00,1.71206,1.71239,1.71192,1.71239,18373487.0
2009-10-26 05:16:00,1.71254,1.71254,1.71191,1.71191,9733751.0
2009-10-26 05:17:00,1.71189,1.71189,1.71151,1.71177,9299096.0
2009-10-26 05:18:00,1.71162,1.71162,1.71119,1.71149,6772016.0
2009-10-26 05:19:00,1.71148,1.71157,1.71118,1.71157,10259643.0
2009-10-26 05:20:00,1.71163,1.71193,1.71163,1.71171,10388471.0
2009-10-26 05:21:00,1.71176,1.71176,1.71158,1.71172,6007275.0
2009-10-26 05:22:00,1.71174,1.71181,1.7117,1.71177,8681280.0
2009-10-26 05:23:00,1.71168,1.71186,1.71165,1.71172,6681334.0
2009-10-26 05:24:00,1.71161,1.71202,1.71161,1.71202,1984416.0
2009-10-26 05:25:00,1.71196,1.71222,1.71196,1.71222,6231843.0
2009-10-26 05:26:00,1.71218,1.71219,1.71186,1.71186,9579305.0
2009-10-26 05:27:00,1.71199,1.71199,1.71162,1.71179,7185119.0
2009-10-26 05:28:00,1.71181,1.71181,1.7117,1.71174,7968264.0
2009-10-26 05:29:00,1.71172,1.71176,1.71162,1.71172,6072164.0
2009-10-26 05:30:00,1.71162,1.71162,1.71146,1.71161,8796848.0
2009-10-26 05:31:00,1.71155,1.7116,1.71126,1.7116,7620303.0
2009-10-26 05:32:00,1.71162,1.71169,1.71135,1.71169,15281414.0
2009-10-26 05:33:00,1.7117,1.71192,1.71138,1.71192,11834140.0
2009-10-26 05:34:00,1.7118,1.71201,1.71177,1.71182,6522617.0
2009-10-26 05:35:00,1.71178,1.71178,1.71159,1.71166,7740058.0
2009-10-26 05:36:00,1.71184,1.71192,1.71184,1.71186,14564862.0
2009-10-26 05:37:00,1.71187,1.71201,1.71187,1.71191,7448888.0
2009-10-26 05:38:00,1.71193,1.71204,1.71192,1.712,7346149.0
2009-10-26 05:39:00,1.71184,1.71184,1.71159,1.71159,39347120.0
2009-10-26 05:40:00,1.71167,1.71167,1.71145,1.71163,14883128.0
2009-10-26 05:41:00,1.71148,1.71151,1.71133,1.7114,11422286.0
2009-10-26 05:42:00,1.71155,1.71158,1.7115,1.7115,9471635.0
2009-10-26 05:43:00,1.71133,1.71146,1.71126,1.71146,10569432.0
2009-10-26 05:44:00,1.71158,1.71166,1.7114,1.71166,6072453.0
2009-10-26 05:45:00,1.7116,1.71164,1.71154,1.71164,12790330.0
2009-10-26 05:46:00,1.71178,1.71178,1.71161,1.71169,3734163.0
2009-10-26 05:47:00,1.71155,1.71155,1.71139,1.71139,5894980.0
2009-10-26 05:48:00,1.7115,1.7118,1.71144,1.7118,7081590.0
2009-10-26 05:49:00,1.71173,1.71189,1.71173,1.71189,25124814.0
2009-10-26 05:50:00,1.71201,1.71201,1.71186,1.71186,4790447.0
2009-10-26 05:51:00,1.71168,1.71179,1.71124,1.71176,7158709.0
2009-10-26 05:52:00,1.71185,1.71188,1.71184,1.71186,12442153.0
2009-10-26 05:53:00,1.71177,1.7118,1.71151,1.71155,4429644.0
2009-10-26 05:54:00,1.71144,1.71159,1.71115,1.71147,11027880.0
2009-10-26 05:55:00,1.7116,1.7116,1.71142,1.71151,10011856.0
2009-10-26 05:56:00,1.71155,1.71166,1.7115,1.71154,28656888.0
2009-10-26 05:57:00,1.71137,1.71137,1.71118,1.71119,8016481.0
2009-10-26 05:58:00,1.71112,1.71124,1.71111,1.71124,8269936.0
2009-10-26 05:59:00,1.71123,1.71134,1.71123,1.71134,9445080.0
2009-10-26 06:00:00,1.71141,1.71141,1.71128,1.71128,17399636.0
2009-10-26 06:01:00,1.71117,1.71117,1.71099,1.71112,8040994.0
2009-10-26 06:02:00,1.71124,1.71127,1.71115,1.71115,8890106.0
2009-10-26 06:03:00,1.71101,1.71115,1.71101,1.71115,14219055.0
2009-10-26 06:04:00,1.71125,1.7114,1.71115,1.7113,7631313.0
2009-10-26 06:05:00,1.7113,1.71147,1.7113,1.71147,4174620.0
2009-10-26 06:06:00,1.71136,1.71136,1.71119,1.71119,10300004.0
2009-10-26 06:07:00,1.71099,1.71099,1.71063,1.71075,8329387.0
2009-10-26 06:08:00,1.71089,1.71107,1.71089,1.71101,6398784.0
2009-10-26 06:09:00,1.71106,1.71119,1.711,1.71119,13014509.0
2009-10-26 06:10:00,1.71112,1.71129,1.71112,1.71122,15030301.0
2009-10-26 06:11:00,1.71117,1.71131,1.71116,1.71116,15612273.0
2009-10-26 06:12:00,1.71106,1.71106,1.71033,1.71057,8406575.0
2009-10-26 06:13:00,1.71055,1.71067,1.71052,1.71061,8091131.0
2009-10-26 06:14:00,1.71065,1.71074,1.71064,1.71072,7669746.0
2009-10-26 06:15:00,1.71056,1.71056,1.71048,1.71048,15487052.0
2009-10-26 06:16:00,1.7105,1.7108,1.7105,1.7108,5187136.0
2009-10-26 06:17:00,1.71074,1.71091,1.71074,1.71091,19073826.0
2009-10-26 06:18:00,1.71104,1.71117,1.71104,1.71117,5514158.0
2009-10-26 06:19:00,1.71099,1.71105,1.7108,1.71105,11547782.0
2009-10-26 06:20:00,1.71116,1.71116,1.71103,1.71111,7695661.0
2009-10-26 06:21:00,1.71114,1.71131,1.71102,1.71131,9237888.0
2009-10-26 06:22:00,1.71135,1.71135,1.71116,1.71121,5301026.0
2009-10-26 06:23:00,1.71114,1.71124,1.71112,1.7112,7735091.0
2009-10-26 06:24:00,1.71116,1.71122,1.71111,1.71113,8947427.0
2009-10-26 06:25:00,1.71118,1.71138,1.71118,1.71131,3966217.0
2009-10-26 06:26:00,1.71141,1.71141,1.71131,1.71131,5501775.0
2009-10-26 06:27:00,1.71109,1.71109,1.71076,1.71076,24688900.0
2009-10-26 06:28:00,1.71063,1.71078,1.71063,1.71078,9374206.0
2009-10-26 06:29:00,1.7108,1.71085,1.71072,1.7108,6932494.0
2009-10-26 06:30:00,1.71086,1.7112,1.71086,1.7111,6131636.0
2009-10-26 06:31:00,1.71114,1.71174,1.71114,1.71174,8143031.0
2009-10-26 06:32:00,1.71159,1.71174,1.71159,1.71168,10663207.0
2009-10-26 06:33:00,1.71147,1.71147,1.7112,1.71129,23156720.0
2009-10-26 06:34:00,1.71133,1.71133,1.71113,1.71114,7625878.0
2009-10-26 06:35:00,1.71127,1.71144,1.71127,1.71144,8590338.0
2009-10-26 06:36:00,1.71158,1.71234,1.71158,1.71217,11737930.0
2009-10-26 06:37:00,1.71202,1.7121,1.71184,1.7121,7416868.0
2009-10-26 06:38:00,1.71212,1.71214,1.71203,1.71211,15257625.0
2009-10-26 06:39:00,1.71203,1.71211,1.71195,1.71207,21238033.0
2009-10-26 06:40:00,1.71222,1.71257,1.71216,1.71216,5648543.0
2009-10-26 06:41:00,1.71253,1.7128,1.71253,1.71262,7130228.0
2009-10-26 06:42:00,1.71274,1.71274,1.71257,1.71257,7578838.0
2009-10-26 06:43:00,1.71252,1.71252,1.71236,1.71252,5926136.0
2009-10-26 06:44:00,1.71275,1.71301,1.71244,1.71277,4702230.0
2009-10-26 06:45:00,1.71282,1.71288,1.71279,1.71287,4990651.0
2009-10-26 06:46:00,1.71253,1.71298,1.71253,1.71286,7082747.0
2009-10-26 06:47:00,1.7129,1.71309,1.7129,1.71303,4316878.0
2009-10-26 06:48:00,1.71298,1.71298,1.71274,1.71274,4730721.0
2009-10-26 06:49:00,1.71278,1.7131,1.71278,1.7131,4040001.0
2009-10-26 06:50:00,1.71315,1.71315,1.71298,1.71304,12042302.0
2009-10-26 06:51:00,1.71288,1.71288,1.71237,1.71237,12188533.0
2009-10-26 06:52:00,1.71272,1.71282,1.71263,1.71268,4907809.0
2009-10-26 06:53:00,1.71263,1.71288,1.71263,1.71284,5364554.0
2009-10-26 06:54:00,1.71287,1.71287,1.71258,1.71265,7085129.0
2009-10-26 06:55:00,1.71256,1.71258,1.71242,1.71242,3750072.0
2009-10-26 06:56:00,1.71236,1.71236,1.71208,1.71208,4731383.0
2009-10-26 06:57:00,1.71205,1.71217,1.71205,1.71211,28801437.0
2009-10-26 06:58:00,1.71224,1.71237,1.71224,1.71226,7395960.0
2009-10-26 06:59:00,1.71221,1.71222,1.71205,1.71205,9674344.0
2009-10-26 07:00:00,1.71204,1.71211,1.712,1.71204,5256862.0
2009-10-26 07:01:00,1.71194,1.71194,1.71169,1.71194,3885843.0
2009-10-26 07:02:00,1.71196,1.7122,1.71192,1.7122,6520899.0
2009-10-26 07:03:00,1.71223,1.71226,1.71202,1.7122,16654878.0
2009-10-26 07:04:00,1.7122,1.71225,1.71206,1.71225,7404783.0
2009-10-26 07:05:00,1.71224,1.71224,1.71215,1.71215,11332620.0
2009-10-26 07:06:00,1.71219,1.71262,1.71219,1.71262,8434281.0
2009-10-26 07:07:00,1.71273,1.71278,1.71256,1.71256,17549088.0
2009-10-26 07:08:00,1.71248,1.71248,1.71234,1.71236,9321814.0
2009-10-26 07:09:00,1.71217,1.71248,1.71217,1.71248,5724771.0
2009-10-26 07:10:00,1.71256,1.71274,1.71253,1.71253,4611266.0
2009-10-26 07:11:00,1.7125,1.7125,1.7122,1.7122,13355595.0
2009-10-26 07:12:00,1.71216,1.71216,1.71195,1.71196,7535480.0
2009-10-26 07:13:00,1.71207,1.71207,1.71188,1.71201,17730439.0
2009-10-26 07:14:00,1.71189,1.71206,1.71178,1.71196,3690893.0
2009-10-26 07:15:00,1.71199,1.71241,1.71199,1.71241,7371448.0
2009-10-26 07:16:00,1.71248,1.71255,1.71243,1.71255,10376842.0
2009-10-26 07:17:00,1.71242,1.71262,1.71242,1.71262,12054535.0
2009-10-26 07:18:00,1.71273,1.71325,1.71273,1.71325,8732298.0
2009-10-26 07:19:00,1.71325,1.71337,1.71325,1.71337,11688528.0
2009-10-26 07:20:00,1.71336,1.71337,1.71284,1.71329,6872706.0
2009-10-26 07:21:00,1.71328,1.71335,1.71325,1.71334,10584494.0
2009-10-26 07:22:00,1.71333,1.71337,1.71327,1.71329,6582715.0
2009-10-26 07:23:00,1.71329,1.71337,1.71329,1.71337,10197090.0
2009-10-26 07:24:00,1.71339,1.71356,1.71334,1.71334,6497279.0
2009-10-26 07:25:00,1.71341,1.71341,1.71296,1.71296,22184040.0
2009-10-26 07:26:00,1.71292,1.71292,1.71268,1.71289,4756085.0
2009-10-26 07:27:00,1.71287,1.71306,1.71287,1.71303,7901738.0
2009-10-26 07:28:00,1.71296,1.71296,1.71279,1.71286,7185730.0
2009-10-26 07:29:00,1.71282,1.71282,1.71252,1.71252,12900297.0
2009-10-26 07:30:00,1.71245,1.71254,1.71241,1.71254,11043127.0
2009-10-26 07:31:00,1.71254,1.71254,1.71236,1.71251,9540806.0
2009-10-26 07:32:00,1.71247,1.7128,1.71247,1.7128,3739371.0
2009-10-26 07:33:00,1.7129,1.71319,1.7129,1.71319,16256454.0
2009-10-26 07:34:00,1.71337,1.71363,1.71315,1.71315,8881553.0
2009-10-26 07:35:00,1.71353,1.71366,1.71352,1.71359,20711940.0
2009-10-26 07:36:00,1.71356,1.71356,1.71337,1.71337,9255956.0
2009-10-26 07:37:00,1.71332,1.71348,1.71328,1.71345,36458940.0
2009-10-26 07:38:00,1.71352,1.71365,1.71352,1.71363,10885694.0
2009-10-26 07:39:00,1.71384,1.71384,1.71369,1.71369,3809056.0
2009-10-26 07:40:00,1.71361,1.71401,1.71357,1.71401,5532110.0
2009-10-26 07:41:00,1.71408,1.7141,1.7139,1.7139,15127798.0
2009-10-26 07:42:00,1.71388,1.71393,1.71378,1.71378,6775741.0
2009-10-26 07:43:00,1.71384,1.71384,1.71375,1.71375,7565861.0
2009-10-26 07:44:00,1.7137,1.7137,1.71339,1.71339,7728832.0
2009-10-26 07:45:00,1.71342,1.71342,1.71298,1.71298,10194342.0
2009-10-26 07:46:00,1.71297,1.71303,1.7129,1.71296,6436660.0
2009-10-26 07:47:00,1.71281,1.71281,1.71255,1.71262,11357091.0
2009-10-26 07:48:00,1.71276,1.71308,1.71276,1.71303,4270377.0
2009-10-26 07:49:00,1.71288,1.71293,1.71279,1.71279,9780954.0
2009-10-26 07:50:00,1.71276,1.71285,1.71264,1.71266,15398120.0
2009-10-26 07:51:00,1.71269,1.71288,1.71269,1.71288,14376060.0
2009-10-26 07:52:00,1.71287,1.71303,1.71278,1.71303,8251649.0
2009-10-26 07:53:00,1.71303,1.71307,1.71283,1.71295,11502864.0
2009-10-26 07:54:00,1.71306,1.71327,1.71306,1.71324,4069561.0
2009-10-26 07:55:00,1.71319,1.71324,1.71319,1.71324,9366705.0
2009-10-26 07:56:00,1.71323,1.71326,1.71308,1.71321,8216029.0
2009-10-26 07:57:00,1.71317,1.7133,1.71317,1.71326,13134078.0
2009-10-26 07:58:00,1.71326,1.71333,1.713,1.71333,6775896.0
2009-10-26 07:59:00,1.71341,1.71389,1.71341,1.71389,11989068.0
2009-10-26 08:00:00,1.714,1.714,1.71356,1.71396,9029306.0
2009-10-26 08:01:00,1.71402,1.71407,1.71402,1.71406,23996206.0
2009-10-26 08:02:00,1.7141,1.71421,1.7141,1.71421,4464957.0
2009-10-26 08:03:00,1.71423,1.71428,1.7141,1.7141,4689321.0
2009-10-26 08:04:00,1.71394,1.71394,1.71355,1.71362,9259981.0
2009-10-26 08:05:00,1.71359,1.71359,1.71321,1.71328,27987162.0
2009-10-26 08:06:00,1.7132,1.71321,1.71308,1.7131,5113375.0
2009-10-26 08:07:00,1.7132,1.71377,1.7132,1.71344,8710319.0
2009-10-26 08:08:00,1.71327,1.71332,1.71316,1.71332,4549972.0
2009-10-26 08:09:00,1.71334,1.71342,1.71327,1.71327,15517607.0
2009-10-26 08:10:00,1.71323,1.71338,1.71315,1.71316,8608640.0
2009-10-26 08:11:00,1.71314,1.71314,1.71303,1.71303,12189646.0
2009-10-26 08:12:00,1.71307,1.71318,1.71307,1.71312,4028418.0
2009-10-26 08:13:00,1.71311,1.71326,1.71311,1.71322,4437598.0
2009-10-26 08:14:00,1.71315,1.71321,1.7129,1.71321,3768940.0
2009-10-26 08:15:00,1.71321,1.71322,1.71306,1.71306,3194931.0
2009-10-26 08:16:00,1.7131,1.71323,1.71299,1.71323,5264585.0
2009-10-26 08:17:00,1.71321,1.71327,1.71311,1.71327,21326976.0
2009-10-26 08:18:00,1.71342,1.7136,1.71342,1.7136,8404157.0
2009-10-26 08:19:00,1.71366,1.71422,1.71366,1.71422,10811360.0
2009-10-26 08:20:00,1.71423,1.71426,1.71408,1.7141,10752812.0
2009-10-26 08:21:00,1.71397,1.71398,1.7137,1.7137,11932032.0
2009-10-26 08:22:00,1.7137,1.71375,1.71355,1.71355,2768804.0
2009-10-26 08:23:00,1.71336,1.71339,1.71325,1.71325,13834241.0
2009-10-26 08:24:00,1.71315,1.71328,1.71315,1.71326,12448825.0
2009-10-26 08:25:00,1.7132,1.71327,1.71294,1.71322,22158248.0
2009-10-26 08:26:00,1.71321,1.71321,1.71307,1.7132,5919284.0
2009-10-26 08:27:00,1.71322,1.7134,1.71322,1.71325,4721285.0
2009-10-26 08:28:00,1.71331,1.71353,1.71331,1.71353,7934432.0
2009-10-26 08:29:00,1.71362,1.71369,1.71362,1.71368,33864215.0
2009-10-26 08:30:00,1.71362,1.71371,1.71361,1.71371,15676007.0
2009-10-26 08:31:00,1.71363,1.71374,1.71357,1.71357,3216437.0
2009-10-26 08:32:00,1.71364,1.7137,1.71352,1.71352,7849340.0
2009-10-26 08:33:00,1.71361,1.71363,1.71348,1.71351,4399878.0
2009-10-26 08:34:00,1.71354,1.71354,1.71337,1.71337,7392693.0
2009-10-26 08:35:00,1.71323,1.71323,1.71306,1.71306,8038706.0
2009-10-26 08:36:00,1.71303,1.71306,1.71285,1.71306,7026503.0
2009-10-26 08:37:00,1.71311,1.71311,1.71279,1.71279,7733412.0
2009-10-26 08:38:00,1.7128,1.7129,1.71274,1.7129,7338235.0
2009-10-26 08:39:00,1.71307,1.7132,1.71307,1.71311,9778164.0
2009-10-26 08:40:00,1.71331,1.71354,1.71331,1.71346,6221791.0
2009-10-26 08:41:00,1.71353,1.71353,1.71343,1.71343,8429634.0
2009-10-26 08:42:00,1.71343,1.7136,1.71343,1.71347,7307299.0
2009-10-26 08:43:00,1.71348,1.71353,1.71338,1.71338,10407070.0
2009-10-26 08:44:00,1.7133,1.71341,1.71319,1.71339,12853642.0
2009-10-26 08:45:00,1.71363,1.71402,1.71363,1.71402,4734070.0
2009-10-26 08:46:00,1.71412,1.71428,1.71412,1.71428,6034824.0
2009-10-26 08:47:00,1.71434,1.71434,1.71429,1.7143,20679174.0
2009-10-26 08:48:00,1.71441,1.71467,1.71441,1.71448,11616309.0
2009-10-26 08:49:00,1.71481,1.71505,1.71481,1.715,8559189.0
2009-10-26 08:50:00,1.71496,1.71497,1.71492,1.71492,10925670.0
2009-10-26 08:51:00,1.71492,1.71498,1.71491,1.71498,24444160.0
2009-10-26 08:52:00,1.71485,1.71503,1.71474,1.71501,14868674.0
2009-10-26 08:53:00,1.71501,1.71521,1.71501,1.71521,5776910.0
2009-10-26 08:54:00,1.71523,1.71534,1.7151,1.7151,3988091.0
2009-10-26 08:55:00,1.71513,1.71531,1.71513,1.71516,5472934.0
2009-10-26 08:56:00,1.71524,1.71524,1.71508,1.71509,5561890.0
2009-10-26 08:57:00,1.71506,1.71524,1.71504,1.71524,9269016.0
2009-10-26 08:58:00,1.71511,1.7152,1.71478,1.71478,8920629.0
2009-10-26 08:59:00,1.71477,1.71477,1.71458,1.71465,72415455.0
2009-10-26 09:00:00,1.71457,1.71476,1.71457,1.71476,4590237.0
2009-10-26 09:01:00,1.71477,1.71477,1.71467,1.71467,10360968.0
2009-10-26 09:02:00,1.71472,1.71479,1.7146,1.7146,3588832.0
2009-10-26 09:03:00,1.71472,1.71472,1.71462,1.71469,35856117.0
2009-10-26 09:04:00,1.71477,1.71488,1.71465,1.71488,4550852.0
2009-10-26 09:05:00,1.71502,1.71533,1.71502,1.71527,11542806.0
2009-10-26 09:06:00,1.71533,1.71548,1.71533,1.71545,3098107.0
2009-10-26 09:07:00,1.71542,1.71542,1.71517,1.71517,8083658.0
2009-10-26 09:08:00,1.71518,1.7152,1.71512,1.71514,10673342.0
2009-10-26 09:09:00,1.71504,1.71504,1.71469,1.71469,14014188.0
2009-10-26 09:10:00,1.71474,1.71506,1.71474,1.71491,9043465.0
2009-10-26 09:11:00,1.71484,1.71485,1.7146,1.71467,6608077.0
2009-10-26 09:12:00,1.71454,1.71454,1.71416,1.71416,3827600.0
2009-10-26 09:13:00,1.71422,1.71456,1.71422,1.71456,7763900.0
2009-10-26 09:14:00,1.71461,1.7147,1.71456,1.71459,8594962.0
2009-10-26 09:15:00,1.7145,1.71484,1.7145,1.71484,9682298.0
2009-10-26 09:16:00,1.71483,1.71507,1.71483,1.71507,5374129.0
2009-10-26 09:17:00,1.71527,1.71527,1.71497,1.71502,16322031.0
2009-10-26 09:18:00,1.71503,1.7151,1.715,1.715,5131444.0
2009-10-26 09:19:00,1.71494,1.715,1.71492,1.71496,9629217.0
2009-10-26 09:20:00,1.71497,1.71506,1.71485,1.71485,7828060.0
2009-10-26 09:21:00,1.71489,1.71509,1.71489,1.71508,39574395.0
2009-10-26 09:22:00,1.71508,1.71508,1.71484,1.71492,17568686.0
2009-10-26 09:23:00,1.71478,1.71478,1.71451,1.71451,7313712.0
2009-10-26 09:24:00,1.71456,1.71483,1.71456,1.71483,4516941.0
2009-10-26 09:25:00,1.7149,1.71503,1.71489,1.71489,27066550.0
2009-10-26 09:26:00,1.71482,1.71496,1.71452,1.71496,7402262.0
2009-10-26 09:27:00,1.71517,1.7154,1.71517,1.7154,40623040.0
2009-10-26 09:28:00,1.71558,1.71596,1.71558,1.71596,18341090.0
2009-10-26 09:29:00,1.71594,1.71647,1.71594,1.71642,42945936.0
2009-10-26 09:30:00,1.71645,1.71645,1.71606,1.71606,13876354.0
2009-10-26 09:31:00,1.71598,1.71599,1.71582,1.71582,9040527.0
2009-10-26 09:32:00,1.71582,1.71582,1.71554,1.71559,7275488.0
2009-10-26 09:33:00,1.71559,1.71559,1.71482,1.71504,34261689.0
2009-10-26 09:34:00,1.71505,1.71512,1.71505,1.71508,11044519.0
2009-10-26 09:35:00,1.71516,1.71521,1.71494,1.71498,35324406.0
2009-10-26 09:36:00,1.71496,1.71497,1.71451,1.71495,11824907.0
2009-10-26 09:37:00,1.71506,1.71521,1.71502,1.71521,19775691.0
2009-10-26 09:38:00,1.71524,1.71546,1.71498,1.71546,7378826.0
2009-10-26 09:39:00,1.71543,1.71543,1.71536,1.71536,13770874.0
2009-10-26 09:40:00,1.71529,1.71543,1.71526,1.71533,5255079.0
2009-10-26 09:41:00,1.71524,1.71524,1.715,1.71524,9626702.0
2009-10-26 09:42:00,1.71531,1.71545,1.7153,1.71544,4884975.0
2009-10-26 09:43:00,1.71546,1.71546,1.71505,1.71505,10453485.0
2009-10-26 09:44:00,1.71506,1.71524,1.71506,1.71524,11985516.0
2009-10-26 09:45:00,1.71525,1.71526,1.7151,1.7151,20933342.0
2009-10-26 09:46:00,1.71503,1.71503,1.71487,1.71495,5236139.0
2009-10-26 09:47:00,1.71495,1.71495,1.71468,1.71468,12199334.0
2009-10-26 09:48:00,1.71455,1.71455,1.71416,1.71425,5476931.0
2009-10-26 09:49:00,1.71424,1.71424,1.71311,1.71311,32621277.0
2009-10-26 09:50:00,1.71301,1.71301,1.71216,1.71216,8574977.0
2009-10-26 09:51:00,1.71219,1.71223,1.71194,1.71194,22789200.0
2009-10-26 09:52:00,1.7119,1.7119,1.71161,1.71161,9009596.0
2009-10-26 09:53:00,1.71179,1.71216,1.71179,1.71207,66705862.0
2009-10-26 09:54:00,1.71212,1.71231,1.71206,1.71231,13531966.0
2009-10-26 09:55:00,1.71242,1.71283,1.71242,1.7128,7590463.0
2009-10-26 09:56:00,1.71268,1.71268,1.7124,1.7124,7190572.0
2009-10-26 09:57:00,1.71253,1.71278,1.71253,1.71278,9823575.0
2009-10-26 09:58:00,1.71285,1.71308,1.71285,1.71308,11448099.0
2009-10-26 09:59:00,1.71308,1.71308,1.71298,1.71305,11919882.0
2009-10-26 10:00:00,1.71293,1.71293,1.71256,1.71268,12257694.0
2009-10-26 10:01:00,1.71266,1.71301,1.71257,1.71261,29705802.0
2009-10-26 10:02:00,1.71261,1.71294,1.71232,1.71287,14259738.0
2009-10-26 10:03:00,1.7128,1.71295,1.71277,1.71295,7413941.0
2009-10-26 10:04:00,1.71277,1.71277,1.71252,1.71254,4273473.0
2009-10-26 10:05:00,1.71274,1.71326,1.71274,1.71326,17741778.0
2009-10-26 10:06:00,1.71337,1.71396,1.71337,1.71396,10490131.0
2009-10-26 10:07:00,1.7141,1.7143,1.714,1.714,22904596.0
2009-10-26 10:08:00,1.71397,1.71406,1.71381,1.71381,9993606.0
2009-10-26 10:09:00,1.71393,1.71429,1.71393,1.71429,4460513.0
2009-10-26 10:10:00,1.71422,1.71422,1.71406,1.71412,14090928.0
2009-10-26 10:11:00,1.71419,1.71446,1.71419,1.71423,41900710.0
2009-10-26 10:12:00,1.71419,1.71441,1.71414,1.7143,7452427.0
2009-10-26 10:13:00,1.71427,1.7143,1.7142,1.71421,64873120.0
2009-10-26 10:14:00,1.71434,1.71443,1.71418,1.71443,4743793.0
2009-10-26 10:15:00,1.71447,1.71468,1.71444,1.71468,6216954.0
2009-10-26 10:16:00,1.71476,1.71476,1.71457,1.71457,6214550.0
2009-10-26 10:17:00,1.71438,1.71438,1.71391,1.71435,76342480.0
2009-10-26 10:18:00,1.71424,1.71424,1.71377,1.71377,13996082.0
2009-10-26 10:19:00,1.71383,1.71383,1.71312,1.71312,8815938.0
2009-10-26 10:20:00,1.7129,1.7129,1.71234,1.71234,66721330.0
2009-10-26 10:21:00,1.71233,1.71295,1.71233,1.71295,73343920.0
2009-10-26 10:22:00,1.71301,1.71309,1.71279,1.71279,5861498.0
2009-10-26 10:23:00,1.71275,1.71291,1.71273,1.71291,4982662.0
2009-10-26 10:24:00,1.71288,1.71306,1.71281,1.71293,8698620.0
2009-10-26 10:25:00,1.71285,1.71285,1.71262,1.71278,7692507.0
2009-10-26 10:26:00,1.71275,1.71275,1.71253,1.71273,8862716.0
2009-10-26 10:27:00,1.71265,1.71309,1.71262,1.71309,6945571.0
2009-10-26 10:28:00,1.71322,1.71342,1.71322,1.71328,9262982.0
2009-10-26 10:29:00,1.71311,1.71319,1.71294,1.71319,7664289.0
2009-10-26 10:30:00,1.71336,1.71358,1.71336,1.71337,4972686.0
2009-10-26 10:31:00,1.71338,1.71343,1.71318,1.71318,8713709.0
2009-10-26 10:32:00,1.71298,1.71316,1.71292,1.71292,9186702.0
2009-10-26 10:33:00,1.713,1.71321,1.71296,1.71321,38675880.0
2009-10-26 10:34:00,1.71318,1.7132,1.71306,1.71306,5072456.0
2009-10-26 10:35:00,1.71297,1.71297,1.71256,1.71256,5925412.0
2009-10-26 10:36:00,1.71259,1.71261,1.7124,1.7124,4619618.0
2009-10-26 10:37:00,1.71258,1.71266,1.71248,1.7125,7859144.0
2009-10-26 10:38:00,1.7124,1.7124,1.71216,1.71216,12456670.0
2009-10-26 10:39:00,1.71224,1.71235,1.71207,1.71235,58277360.0
2009-10-26 10:40:00,1.71246,1.71336,1.71246,1.71336,13058891.0
2009-10-26 10:41:00,1.7135,1.71403,1.7135,1.7137,44299728.0
2009-10-26 10:42:00,1.71361,1.71361,1.7134,1.71354,9266984.0
2009-10-26 10:43:00,1.71359,1.71439,1.71359,1.71439,31946604.0
2009-10-26 10:44:00,1.71409,1.71428,1.71409,1.71427,9641132.0
2009-10-26 10:45:00,1.7144,1.71469,1.7144,1.7145,8925000.0
2009-10-26 10:46:00,1.71447,1.715,1.71447,1.715,7064133.0
2009-10-26 10:47:00,1.71512,1.71524,1.71512,1.71524,35448660.0
2009-10-26 10:48:00,1.71521,1.71534,1.71503,1.71533,11120712.0
2009-10-26 10:49:00,1.71543,1.71546,1.71526,1.71541,46962343.0
2009-10-26 10:50:00,1.71554,1.71583,1.71554,1.71583,7421680.0
2009-10-26 10:51:00,1.71595,1.71607,1.7158,1.7158,47428250.0
2009-10-26 10:52:00,1.71565,1.71565,1.71525,1.71525,17169316.0
2009-10-26 10:53:00,1.71528,1.71579,1.71528,1.71579,24167118.0
2009-10-26 10:54:00,1.71592,1.71601,1.71592,1.71595,7273017.0
2009-10-26 10:55:00,1.71592,1.71597,1.71564,1.71564,6983094.0
2009-10-26 10:56:00,1.71555,1.71555,1.71536,1.71542,9626135.0
2009-10-26 10:57:00,1.71558,1.71567,1.71553,1.71553,9327037.0
2009-10-26 10:58:00,1.71557,1.71561,1.7152,1.71558,13378744.0
2009-10-26 10:59:00,1.71568,1.71638,1.71568,1.71638,31256931.0
2009-10-26 11:00:00,1.71651,1.71677,1.71651,1.71662,6241362.0
2009-10-26 11:01:00,1.71665,1.71682,1.71659,1.71659,32491650.0
2009-10-26 11:02:00,1.71642,1.71642,1.71613,1.71628,10254782.0
2009-10-26 11:03:00,1.71639,1.71688,1.71639,1.71688,71171600.0
2009-10-26 11:04:00,1.71697,1.71698,1.71683,1.71685,6636250.0
2009-10-26 11:05:00,1.71687,1.71704,1.71658,1.71658,82597377.0
2009-10-26 11:06:00,1.71624,1.71624,1.71584,1.71584,11951166.0
2009-10-26 11:07:00,1.71581,1.71584,1.71568,1.71568,9956198.0
2009-10-26 11:08:00,1.7155,1.7155,1.71519,1.71526,9020124.0
2009-10-26 11:09:00,1.71529,1.71554,1.71517,1.71517,6393618.0
2009-10-26 11:10:00,1.71511,1.71531,1.71511,1.71527,128241000.0
2009-10-26 11:11:00,1.71516,1.7152,1.71505,1.71508,3299998.0
2009-10-26 11:12:00,1.715,1.715,1.71481,1.71494,3840894.0
2009-10-26 11:13:00,1.71502,1.71519,1.71502,1.71519,60955272.0
2009-10-26 11:14:00,1.71512,1.71512,1.71474,1.71474,8596550.0
2009-10-26 11:15:00,1.71475,1.71506,1.71475,1.71506,22396192.0
2009-10-26 11:16:00,1.71509,1.71509,1.71491,1.71503,13712654.0
2009-10-26 11:17:00,1.71497,1.71504,1.7148,1.71482,4576520.0
2009-10-26 11:18:00,1.7148,1.71502,1.71479,1.71502,53688845.0
2009-10-26 11:19:00,1.71517,1.71559,1.71517,1.71559,42543104.0
2009-10-26 11:20:00,1.71557,1.71619,1.71557,1.71619,5284324.0
2009-10-26 11:21:00,1.71613,1.71615,1.71588,1.71588,7393882.0
2009-10-26 11:22:00,1.71579,1.71579,1.71564,1.71574,16648059.0
2009-10-26 11:23:00,1.71571,1.7158,1.71565,1.71571,111623525.0
2009-10-26 11:24:00,1.71596,1.71652,1.71596,1.71652,4327615.0
2009-10-26 11:25:00,1.71669,1.71713,1.71669,1.71713,15475228.0
2009-10-26 11:26:00,1.71721,1.71762,1.71721,1.71762,4452528.0
2009-10-26 11:27:00,1.71773,1.71805,1.71761,1.71805,49246880.0
2009-10-26 11:28:00,1.71803,1.71839,1.71803,1.71839,4479700.0
2009-10-26 11:29:00,1.71845,1.71848,1.71827,1.71827,8586982.0
2009-10-26 11:30:00,1.71838,1.71858,1.71821,1.71858,11041139.0
2009-10-26 11:31:00,1.71868,1.71874,1.71837,1.71874,46525239.0
2009-10-26 11:32:00,1.71879,1.71879,1.71825,1.71825,7003199.0
2009-10-26 11:33:00,1.7183,1.71862,1.7183,1.71862,7860701.0
2009-10-26 11:34:00,1.7188,1.71901,1.71879,1.71901,8619489.0
2009-10-26 11:35:00,1.71897,1.71908,1.71897,1.71907,16059288.0
2009-10-26 11:36:00,1.7191,1.7191,1.71876,1.71876,4768315.0
2009-10-26 11:37:00,1.71876,1.71876,1.71825,1.71848,12675454.0
2009-10-26 11:38:00,1.7184,1.71841,1.71821,1.71821,2869964.0
2009-10-26 11:39:00,1.7182,1.7182,1.71785,1.71785,7656330.0
2009-10-26 11:40:00,1.71779,1.71793,1.71776,1.71793,10799107.0
2009-10-26 11:41:00,1.71796,1.71796,1.71785,1.71793,6803722.0
2009-10-26 11:42:00,1.71765,1.71768,1.71752,1.71768,10490200.0
2009-10-26 11:43:00,1.71767,1.71776,1.71754,1.71754,10949326.0
2009-10-26 11:44:00,1.71755,1.71757,1.71739,1.7175,9645625.0
2009-10-26 11:45:00,1.71753,1.71795,1.71753,1.71795,6556957.0
2009-10-26 11:46:00,1.71802,1.71828,1.71802,1.71828,6383311.0
2009-10-26 11:47:00,1.71833,1.7184,1.71815,1.7184,30869184.0
2009-10-26 11:48:00,1.71844,1.71844,1.71828,1.71834,4014425.0
2009-10-26 11:49:00,1.71831,1.71851,1.71812,1.71851,9898725.0
2009-10-26 11:50:00,1.71865,1.71883,1.71847,1.71847,9681193.0
2009-10-26 11:51:00,1.71861,1.71864,1.71854,1.71864,8384028.0
2009-10-26 11:52:00,1.71859,1.71872,1.71854,1.71857,13750292.0
2009-10-26 11:53:00,1.71848,1.71848,1.71829,1.71829,10621168.0
2009-10-26 11:54:00,1.71821,1.71828,1.71802,1.71819,9087103.0
2009-10-26 11:55:00,1.71803,1.71803,1.7177,1.7177,12197311.0
2009-10-26 11:56:00,1.71762,1.71771,1.71748,1.7177,26432582.0
2009-10-26 11:57:00,1.71783,1.71801,1.71783,1.71801,81674670.0
2009-10-26 11:58:00,1.71803,1.71806,1.71798,1.718,3995048.0
2009-10-26 11:59:00,1.71803,1.7183,1.71803,1.71822,9911636.0
2009-10-26 12:00:00,1.71823,1.71827,1.71793,1.71793,14827511.0
2009-10-26 12:01:00,1.71784,1.71788,1.71775,1.71781,48627660.0
2009-10-26 12:02:00,1.71769,1.71775,1.71759,1.71759,8614747.0
2009-10-26 12:03:00,1.71758,1.71763,1.71755,1.71759,48770729.0
2009-10-26 12:04:00,1.71754,1.71771,1.71738,1.71738,7004799.0
2009-10-26 12:05:00,1.71743,1.71743,1.71712,1.71712,7886314.0
2009-10-26 12:06:00,1.71713,1.71713,1.71675,1.71675,8360452.0
2009-10-26 12:07:00,1.71622,1.71668,1.71622,1.71668,26079758.0
2009-10-26 12:08:00,1.71671,1.71675,1.71661,1.71662,3068888.0
2009-10-26 12:09:00,1.71645,1.71664,1.71625,1.71625,8398923.0
2009-10-26 12:10:00,1.7162,1.71643,1.71617,1.71643,3813716.0
2009-10-26 12:11:00,1.71648,1.71658,1.71637,1.71658,2764000.0
2009-10-26 12:12:00,1.71673,1.71721,1.71673,1.71721,5162061.0
2009-10-26 12:13:00,1.71734,1.71741,1.71731,1.71731,60330816.0
2009-10-26 12:14:00,1.71742,1.71754,1.7171,1.71754,6133444.0
2009-10-26 12:15:00,1.71758,1.71772,1.71758,1.71768,82610463.0
2009-10-26 12:16:00,1.71764,1.71764,1.7174,1.7174,10719685.0
2009-10-26 12:17:00,1.71729,1.71729,1.71698,1.71718,4929036.0
2009-10-26 12:18:00,1.71724,1.71729,1.71708,1.71708,4094316.0
2009-10-26 12:19:00,1.71696,1.71698,1.71678,1.71678,10592988.0
2009-10-26 12:20:00,1.7167,1.71677,1.7164,1.71671,10356164.0
2009-10-26 12:21:00,1.71668,1.71668,1.71644,1.71652,7221250.0
2009-10-26 12:22:00,1.71649,1.71677,1.71649,1.71674,18814417.0
2009-10-26 12:23:00,1.71668,1.71681,1.7165,1.7165,5798912.0
2009-10-26 12:24:00,1.71645,1.7166,1.71632,1.7166,13219936.0
2009-10-26 12:25:00,1.71666,1.71684,1.71661,1.71681,6636309.0
2009-10-26 12:26:00,1.71686,1.71693,1.71666,1.71688,7190838.0
2009-10-26 12:27:00,1.71679,1.7173,1.71679,1.7173,44510000.0
2009-10-26 12:28:00,1.71718,1.71783,1.71718,1.71783,5673533.0
2009-10-26 12:29:00,1.71788,1.71799,1.71785,1.71799,63562272.0
2009-10-26 12:30:00,1.71796,1.71824,1.71796,1.71824,10674481.0
2009-10-26 12:31:00,1.71827,1.71841,1.71819,1.71841,7824802.0
2009-10-26 12:32:00,1.71853,1.71884,1.71853,1.71878,4872358.0
2009-10-26 12:33:00,1.71871,1.71877,1.7187,1.71875,21198441.0
2009-10-26 12:34:00,1.71874,1.71935,1.71874,1.71934,3116087.0
2009-10-26 12:35:00,1.71916,1.71933,1.71914,1.71933,8306269.0
2009-10-26 12:36:00,1.71933,1.71941,1.71922,1.71941,8657300.0
2009-10-26 12:37:00,1.71951,1.71971,1.71926,1.71927,7727733.0
2009-10-26 12:38:00,1.71925,1.71934,1.71911,1.71911,9126789.0
2009-10-26 12:39:00,1.71914,1.71931,1.71904,1.71931,5745973.0
2009-10-26 12:40:00,1.71936,1.71976,1.71936,1.71976,8117654.0
2009-10-26 12:41:00,1.71981,1.71985,1.7196,1.7196,11623930.0
2009-10-26 12:42:00,1.71944,1.71959,1.71944,1.71957,5088124.0
2009-10-26 12:43:00,1.71954,1.71954,1.71938,1.71942,9050462.0
2009-10-26 12:44:00,1.71934,1.71934,1.71876,1.71876,8641674.0
2009-10-26 12:45:00,1.71867,1.71867,1.7185,1.71854,108527222.0
2009-10-26 12:46:00,1.71858,1.71887,1.71858,1.7186,4704467.0
2009-10-26 12:47:00,1.71875,1.71944,1.71875,1.71939,4046188.0
2009-10-26 12:48:00,1.71933,1.71951,1.71915,1.71951,8863647.0
2009-10-26 12:49:00,1.71948,1.71948,1.719,1.719,8662397.0
2009-10-26 12:50:00,1.71914,1.71936,1.71912,1.71936,8212494.0
2009-10-26 12:51:00,1.71936,1.7194,1.71922,1.7193,11172297.0
2009-10-26 12:52:00,1.71926,1.71936,1.71921,1.71929,9315581.0
2009-10-26 12:53:00,1.71932,1.71955,1.71932,1.71955,38113650.0
2009-10-26 12:54:00,1.71961,1.71985,1.71959,1.71985,4348078.0
2009-10-26 12:55:00,1.72,1.72007,1.71994,1.72004,49657272.0
2009-10-26 12:56:00,1.72015,1.72074,1.72015,1.72074,11885743.0
2009-10-26 12:57:00,1.72092,1.72103,1.7208,1.72088,4447604.0
2009-10-26 12:58:00,1.72085,1.72086,1.72071,1.7208,3802480.0
2009-10-26 12:59:00,1.72087,1.72088,1.72079,1.7208,7164389.0
2009-10-26 13:00:00,1.72066,1.72066,1.72029,1.72029,5863231.0
2009-10-26 13:01:00,1.72044,1.72044,1.72,1.72014,35675523.0
2009-10-26 13:02:00,1.72009,1.72009,1.7199,1.72002,17489432.0
2009-10-26 13:03:00,1.71986,1.71986,1.71973,1.71982,6490869.0
2009-10-26 13:04:00,1.71978,1.71989,1.71978,1.71982,8386813.0
2009-10-26 13:05:00,1.71976,1.72007,1.71955,1.72007,4685719.0
2009-10-26 13:06:00,1.7202,1.7205,1.7202,1.7205,14834081.0
2009-10-26 13:07:00,1.72069,1.72106,1.72059,1.72082,6734173.0
2009-10-26 13:08:00,1.72129,1.72136,1.72124,1.72136,5204052.0
2009-10-26 13:09:00,1.72142,1.72146,1.72138,1.72138,6375181.0
2009-10-26 13:10:00,1.72135,1.72135,1.72107,1.72107,9267547.0
2009-10-26 13:11:00,1.72114,1.72114,1.72098,1.72098,35844280.0
2009-10-26 13:12:00,1.72096,1.72117,1.72096,1.72117,10049074.0
2009-10-26 13:13:00,1.72104,1.72104,1.72073,1.72073,14945833.0
2009-10-26 13:14:00,1.72058,1.72058,1.72028,1.72028,11311367.0
2009-10-26 13:15:00,1.72023,1.72023,1.72006,1.72006,7918341.0
2009-10-26 13:16:00,1.71997,1.72001,1.71979,1.71997,9958250.0
2009-10-26 13:17:00,1.72005,1.72013,1.72004,1.72006,65649342.0
2009-10-26 13:18:00,1.72011,1.72029,1.72011,1.7202,6650884.0
2009-10-26 13:19:00,1.72025,1.72027,1.72008,1.72008,6947872.0
2009-10-26 13:20:00,1.72,1.72014,1.71979,1.72014,51920620.0
2009-10-26 13:21:00,1.72,1.72018,1.72,1.72018,4213711.0
2009-10-26 13:22:00,1.7203,1.72053,1.7203,1.72043,13731822.0
2009-10-26 13:23:00,1.72059,1.72073,1.72059,1.72071,6224207.0
2009-10-26 13:24:00,1.72073,1.72073,1.72055,1.72072,6727749.0
2009-10-26 13:25:00,1.72068,1.72082,1.72061,1.72082,8102738.0
2009-10-26 13:26:00,1.72081,1.72081,1.72043,1.72043,5745915.0
2009-10-26 13:27:00,1.72046,1.72051,1.72018,1.72018,7768592.0
2009-10-26 13:28:00,1.72013,1.72026,1.72011,1.72026,52242084.0
2009-10-26 13:29:00,1.72039,1.72055,1.72037,1.72055,3612402.0
2009-10-26 13:30:00,1.72056,1.7208,1.72026,1.7208,5423389.0
2009-10-26 13:31:00,1.72085,1.72111,1.72085,1.72092,158710880.0
2009-10-26 13:32:00,1.72099,1.72108,1.72099,1.72103,8593510.0
2009-10-26 13:33:00,1.72102,1.72102,1.72085,1.72085,6720906.0
2009-10-26 13:34:00,1.72076,1.72076,1.72065,1.72065,6940482.0
2009-10-26 13:35:00,1.72067,1.72088,1.72062,1.72079,7332632.0
2009-10-26 13:36:00,1.72075,1.72079,1.72062,1.72067,8848219.0
2009-10-26 13:37:00,1.72081,1.7209,1.7203,1.7209,3628257.0
2009-10-26 13:38:00,1.72092,1.72092,1.72054,1.72054,6921499.0
2009-10-26 13:39:00,1.72054,1.72054,1.72041,1.72047,4377452.0
2009-10-26 13:40:00,1.72034,1.72065,1.72031,1.72031,6046680.0
2009-10-26 13:41:00,1.72013,1.72026,1.72004,1.72026,6108040.0
2009-10-26 13:42:00,1.72034,1.72058,1.72034,1.72058,3196062.0
2009-10-26 13:43:00,1.72052,1.72056,1.72045,1.72047,66207704.0
2009-10-26 13:44:00,1.72031,1.72042,1.72026,1.7203,8490702.0
2009-10-26 13:45:00,1.72032,1.72041,1.72024,1.72041,3277074.0
2009-10-26 13:46:00,1.72047,1.72057,1.72045,1.72057,9997441.0
2009-10-26 13:47:00,1.72071,1.72103,1.72071,1.72098,9234671.0
2009-10-26 13:48:00,1.72102,1.72102,1.7209,1.72101,7092729.0
2009-10-26 13:49:00,1.72097,1.7213,1.72097,1.72127,4643415.0
2009-10-26 13:50:00,1.72131,1.72154,1.72131,1.72146,10854783.0
2009-10-26 13:51:00,1.72147,1.72151,1.72139,1.72151,10918516.0
2009-10-26 13:52:00,1.7215,1.7215,1.72136,1.72137,7915957.0
2009-10-26 13:53:00,1.72133,1.72133,1.72067,1.72083,23922400.0
2009-10-26 13:54:00,1.72086,1.72156,1.72086,1.72156,6673741.0
2009-10-26 13:55:00,1.72167,1.72194,1.72167,1.72194,12820110.0
2009-10-26 13:56:00,1.72184,1.72185,1.7216,1.7216,7445109.0
2009-10-26 13:57:00,1.72126,1.72172,1.72126,1.72172,3771485.0
2009-10-26 13:58:00,1.72163,1.72176,1.72162,1.72176,7547980.0
2009-10-26 13:59:00,1.72189,1.72232,1.72189,1.72232,5642146.0
2009-10-26 14:00:00,1.72242,1.72357,1.72242,1.72357,9501135.0
2009-10-26 14:01:00,1.72368,1.72417,1.72368,1.72417,6108867.0
2009-10-26 14:02:00,1.72433,1.72438,1.7242,1.72437,18924955.0
2009-10-26 14:03:00,1.72427,1.72433,1.72408,1.72433,39731160.0
2009-10-26 14:04:00,1.72435,1.72465,1.72435,1.72465,8815024.0
2009-10-26 14:05:00,1.72483,1.72544,1.72483,1.72544,7255286.0
2009-10-26 14:06:00,1.72548,1.72569,1.72548,1.72563,6371374.0
2009-10-26 14:07:00,1.72571,1.72666,1.72571,1.72666,9259360.0
2009-10-26 14:08:00,1.72673,1.72692,1.72673,1.72684,4576175.0
2009-10-26 14:09:00,1.72673,1.72673,1.72624,1.72624,5113509.0
2009-10-26 14:10:00,1.72616,1.72623,1.72612,1.72622,34912730.0
2009-10-26 14:11:00,1.7261,1.7261,1.72576,1.72576,6690768.0
2009-10-26 14:12:00,1.72577,1.72583,1.72557,1.72557,15417846.0
2009-10-26 14:13:00,1.72558,1.7257,1.72558,1.72567,8641223.0
2009-10-26 14:14:00,1.72567,1.72573,1.72567,1.72569,10424315.0
2009-10-26 14:15:00,1.72573,1.72577,1.72563,1.72563,25931820.0
2009-10-26 14:16:00,1.72574,1.72607,1.72574,1.72607,4013301.0
2009-10-26 14:17:00,1.72568,1.72606,1.72568,1.72577,16068177.0
2009-10-26 14:18:00,1.72601,1.72632,1.72597,1.72597,12833968.0
2009-10-26 14:19:00,1.7264,1.72667,1.7264,1.72667,10557696.0
2009-10-26 14:20:00,1.72688,1.72712,1.72688,1.72712,35891944.0
2009-10-26 14:21:00,1.72716,1.72756,1.72716,1.72756,5448413.0
2009-10-26 14:22:00,1.72753,1.72819,1.72753,1.72805,9442819.0
2009-10-26 14:23:00,1.72807,1.72812,1.72798,1.72812,5841741.0
2009-10-26 14:24:00,1.72814,1.72826,1.728,1.728,5819350.0
2009-10-26 14:25:00,1.72794,1.72797,1.72777,1.72777,37077376.0
2009-10-26 14:26:00,1.72759,1.72759,1.72738,1.72738,5562960.0
2009-10-26 14:27:00,1.72736,1.72739,1.72702,1.72702,89880804.0
2009-10-26 14:28:00,1.72681,1.72691,1.72671,1.72691,8725606.0
2009-10-26 14:29:00,1.72705,1.72728,1.72705,1.72728,6305108.0
2009-10-26 14:30:00,1.72716,1.72717,1.72704,1.72717,7648442.0
2009-10-26 14:31:00,1.72719,1.72719,1.72694,1.72694,21694900.0
2009-10-26 14:32:00,1.72696,1.72705,1.72665,1.72665,6445142.0
2009-10-26 14:33:00,1.72658,1.72675,1.72658,1.72675,13742418.0
2009-10-26 14:34:00,1.72691,1.72725,1.72691,1.72725,9215940.0
2009-10-26 14:35:00,1.72719,1.72745,1.72686,1.72745,5483090.0
2009-10-26 14:36:00,1.72752,1.72775,1.72752,1.72768,6708558.0
2009-10-26 14:37:00,1.72784,1.72793,1.7278,1.7278,5707018.0
2009-10-26 14:38:00,1.72739,1.72777,1.72739,1.72777,23307338.0
2009-10-26 14:39:00,1.72786,1.72786,1.72743,1.72759,37219138.0
2009-10-26 14:40:00,1.72751,1.72751,1.72686,1.72688,7130985.0
2009-10-26 14:41:00,1.72686,1.72703,1.72682,1.72682,54252182.0
2009-10-26 14:42:00,1.72677,1.72686,1.72671,1.72684,15600133.0
2009-10-26 14:43:00,1.72686,1.72698,1.72677,1.72698,5971398.0
2009-10-26 14:44:00,1.72701,1.72744,1.72701,1.72744,7672822.0
2009-10-26 14:45:00,1.72745,1.72764,1.72745,1.72762,11190729.0
2009-10-26 14:46:00,1.7277,1.728,1.7277,1.728,13608400.0
2009-10-26 14:47:00,1.72797,1.72821,1.72797,1.72821,13717091.0
2009-10-26 14:48:00,1.72817,1.72841,1.72817,1.7284,8644677.0
2009-10-26 14:49:00,1.72849,1.72861,1.72839,1.72839,12032100.0
2009-10-26 14:50:00,1.72813,1.72824,1.72796,1.72796,4190636.0
2009-10-26 14:51:00,1.72791,1.72791,1.7277,1.7277,37337603.0
2009-10-26 14:52:00,1.72757,1.72757,1.72693,1.72693,9633343.0
2009-10-26 14:53:00,1.72697,1.72709,1.72691,1.72691,4130403.0
2009-10-26 14:54:00,1.72695,1.7273,1.72688,1.7273,9118854.0
2009-10-26 14:55:00,1.72738,1.72745,1.72708,1.72719,3850608.0
2009-10-26 14:56:00,1.72729,1.72757,1.72729,1.72747,8074178.0
2009-10-26 14:57:00,1.72753,1.72776,1.7275,1.72776,27282531.0
2009-10-26 14:58:00,1.72775,1.72782,1.72773,1.72774,8238617.0
2009-10-26 14:59:00,1.72773,1.72794,1.72773,1.7279,8060907.0
2009-10-26 15:00:00,1.72775,1.72775,1.727,1.727,34195516.0
2009-10-26 15:01:00,1.72706,1.72736,1.72706,1.72736,7439393.0
2009-10-26 15:02:00,1.7274,1.7274,1.72704,1.72704,19568211.0
2009-10-26 15:03:00,1.72697,1.72697,1.7259,1.7259,7599822.0
2009-10-26 15:04:00,1.726,1.726,1.72547,1.72547,44998150.0
2009-10-26 15:05:00,1.72536,1.72538,1.72508,1.72517,6728506.0
2009-10-26 15:06:00,1.72511,1.72511,1.72356,1.72491,7863035.0
2009-10-26 15:07:00,1.72488,1.72488,1.72457,1.72464,12286420.0
2009-10-26 15:08:00,1.7246,1.7246,1.7244,1.72451,8677831.0
2009-10-26 15:09:00,1.72465,1.72492,1.72464,1.72464,5339033.0
2009-10-26 15:10:00,1.72452,1.72452,1.72376,1.72376,7741016.0
2009-10-26 15:11:00,1.7244,1.72453,1.7244,1.72453,7423184.0
2009-10-26 15:12:00,1.72459,1.72482,1.72459,1.72482,13195727.0
2009-10-26 15:13:00,1.72487,1.7255,1.72487,1.72538,30875488.0
2009-10-26 15:14:00,1.72536,1.72551,1.72536,1.72537,2587358.0
2009-10-26 15:15:00,1.72532,1.72532,1.72479,1.7249,7561203.0
2009-10-26 15:16:00,1.72496,1.72545,1.72496,1.72533,5419229.0
2009-10-26 15:17:00,1.72525,1.72529,1.72501,1.72501,8838041.0
2009-10-26 15:18:00,1.72504,1.72504,1.72458,1.72458,6425819.0
2009-10-26 15:19:00,1.72493,1.72508,1.72483,1.72483,8622030.0
2009-10-26 15:20:00,1.72473,1.72473,1.7245,1.7245,11170095.0
2009-10-26 15:21:00,1.72454,1.72467,1.72444,1.72455,10264414.0
2009-10-26 15:22:00,1.72447,1.72447,1.72426,1.72426,6984099.0
2009-10-26 15:23:00,1.72431,1.72456,1.72415,1.72456,85557368.0
2009-10-26 15:24:00,1.72457,1.72487,1.72457,1.72481,5891226.0
2009-10-26 15:25:00,1.72503,1.72538,1.72503,1.72513,4246030.0
2009-10-26 15:26:00,1.72534,1.7257,1.7252,1.7252,9743890.0
2009-10-26 15:27:00,1.72507,1.72539,1.72503,1.72528,9148138.0
2009-10-26 15:28:00,1.72523,1.72551,1.72523,1.72551,7127700.0
2009-10-26 15:29:00,1.72558,1.72558,1.72496,1.72496,9410226.0
2009-10-26 15:30:00,1.72482,1.72482,1.72461,1.72466,3804279.0
2009-10-26 15:31:00,1.72457,1.72457,1.7243,1.7243,3821769.0
2009-10-26 15:32:00,1.7244,1.72467,1.7244,1.72467,9905958.0
2009-10-26 15:33:00,1.72461,1.72472,1.72456,1.72472,12495827.0
2009-10-26 15:34:00,1.72488,1.72526,1.72488,1.72526,6507974.0
2009-10-26 15:35:00,1.72512,1.72536,1.72511,1.72517,6083858.0
2009-10-26 15:36:00,1.72516,1.72516,1.72448,1.72479,7998989.0
2009-10-26 15:37:00,1.72474,1.72483,1.72452,1.72452,15092100.0
2009-10-26 15:38:00,1.72442,1.72442,1.72419,1.72419,8851678.0
2009-10-26 15:39:00,1.72412,1.72416,1.72396,1.72396,27050580.0
2009-10-26 15:40:00,1.72392,1.72439,1.72387,1.72439,8754495.0
2009-10-26 15:41:00,1.72438,1.72438,1.72409,1.72409,14579981.0
2009-10-26 15:42:00,1.72378,1.7239,1.72363,1.7239,9707424.0
2009-10-26 15:43:00,1.72396,1.72476,1.72396,1.72476,5766000.0
2009-10-26 15:44:00,1.72469,1.72487,1.72437,1.72487,5340025.0
2009-10-26 15:45:00,1.72484,1.72484,1.72441,1.72441,8272590.0
2009-10-26 15:46:00,1.72437,1.72437,1.72365,1.72365,14202248.0
2009-10-26 15:47:00,1.7236,1.72395,1.7236,1.72395,17829891.0
2009-10-26 15:48:00,1.72405,1.72443,1.72405,1.72443,15286017.0
2009-10-26 15:49:00,1.7246,1.72473,1.72456,1.72456,21374415.0
2009-10-26 15:50:00,1.72438,1.72438,1.72413,1.72426,5942935.0
2009-10-26 15:51:00,1.72431,1.72482,1.72431,1.72482,18427707.0
2009-10-26 15:52:00,1.72482,1.72482,1.72458,1.72458,5546035.0
2009-10-26 15:53:00,1.7245,1.72463,1.72433,1.72433,6969158.0
2009-10-26 15:54:00,1.72427,1.72435,1.724,1.724,4917424.0
2009-10-26 15:55:00,1.72377,1.72397,1.72377,1.72392,7426908.0
2009-10-26 15:56:00,1.72416,1.72434,1.72406,1.72406,36070577.0
2009-10-26 15:57:00,1.7241,1.72431,1.7241,1.72425,11572974.0
2009-10-26 15:58:00,1.72439,1.72483,1.72439,1.72483,8008635.0
2009-10-26 15:59:00,1.72471,1.72471,1.72444,1.72462,8544470.0
2009-10-26 16:00:00,1.72464,1.72464,1.72437,1.72437,9088077.0
2009-10-26 16:01:00,1.72432,1.725,1.72431,1.72477,22075069.0
2009-10-26 16:02:00,1.72484,1.72579,1.7248,1.72579,7706123.0
2009-10-26 16:03:00,1.7258,1.72646,1.7258,1.72646,9979824.0
2009-10-26 16:04:00,1.72649,1.72649,1.72627,1.72628,15346370.0
2009-10-26 16:05:00,1.72623,1.72639,1.72623,1.72639,12571009.0
2009-10-26 16:06:00,1.72634,1.72653,1.72632,1.72641,18029001.0
2009-10-26 16:07:00,1.72643,1.7266,1.72641,1.7266,9615686.0
2009-10-26 16:08:00,1.72657,1.72674,1.72652,1.72652,4914247.0
2009-10-26 16:09:00,1.72655,1.72655,1.72648,1.72652,30281160.0
2009-10-26 16:10:00,1.72664,1.72697,1.72664,1.72697,6505362.0
2009-10-26 16:11:00,1.72701,1.72701,1.72655,1.72655,12770054.0
2009-10-26 16:12:00,1.72643,1.72643,1.72617,1.72617,6018878.0
2009-10-26 16:13:00,1.72632,1.72644,1.72628,1.72632,5077307.0
2009-10-26 16:14:00,1.72625,1.72634,1.72617,1.72617,6067992.0
2009-10-26 16:15:00,1.72602,1.72608,1.72596,1.726,8177741.0
2009-10-26 16:16:00,1.72593,1.72593,1.72579,1.72581,3623956.0
2009-10-26 16:17:00,1.72588,1.72627,1.72588,1.72627,9458279.0
2009-10-26 16:18:00,1.72646,1.72678,1.72646,1.72675,5607014.0
2009-10-26 16:19:00,1.72671,1.72671,1.72651,1.72663,5963830.0
2009-10-26 16:20:00,1.72672,1.72713,1.72672,1.72713,10127210.0
2009-10-26 16:21:00,1.72722,1.7273,1.72712,1.72721,7706990.0
2009-10-26 16:22:00,1.72726,1.72733,1.72719,1.72719,30081263.0
2009-10-26 16:23:00,1.72709,1.72709,1.72688,1.72688,10937492.0
2009-10-26 16:24:00,1.72678,1.72699,1.72635,1.72699,10415656.0
2009-10-26 16:25:00,1.72714,1.72747,1.72714,1.72747,6879524.0
2009-10-26 16:26:00,1.72768,1.72832,1.72754,1.72832,3844071.0
2009-10-26 16:27:00,1.72834,1.72859,1.72811,1.72811,31255598.0
2009-10-26 16:28:00,1.7281,1.72818,1.72802,1.72802,9740908.0
2009-10-26 16:29:00,1.72823,1.72859,1.72823,1.72859,11212781.0
2009-10-26 16:30:00,1.72875,1.72895,1.72875,1.72882,11349492.0
2009-10-26 16:31:00,1.7288,1.72885,1.72737,1.72737,7439589.0
2009-10-26 16:32:00,1.7287,1.7287,1.72835,1.72835,2932294.0
2009-10-26 16:33:00,1.72821,1.72821,1.72803,1.72811,17705482.0
2009-10-26 16:34:00,1.72805,1.72809,1.72777,1.72777,9297793.0
2009-10-26 16:35:00,1.72773,1.72773,1.72745,1.72745,3517218.0
2009-10-26 16:36:00,1.7275,1.72779,1.7262,1.72779,4597231.0
2009-10-26 16:37:00,1.7278,1.72807,1.7278,1.72794,63329586.0
2009-10-26 16:38:00,1.728,1.72881,1.728,1.72881,19284000.0
2009-10-26 16:39:00,1.72871,1.72894,1.72871,1.7288,3962392.0
2009-10-26 16:40:00,1.7287,1.72872,1.72851,1.72851,11508222.0
2009-10-26 16:41:00,1.72855,1.72881,1.72855,1.72873,4868036.0
2009-10-26 16:42:00,1.72864,1.72876,1.7286,1.7286,6305433.0
2009-10-26 16:43:00,1.72853,1.72873,1.72853,1.72873,7743922.0
2009-10-26 16:44:00,1.72875,1.72899,1.72873,1.72873,17720543.0
2009-10-26 16:45:00,1.72851,1.72874,1.72846,1.72874,8481141.0
2009-10-26 16:46:00,1.72882,1.72914,1.72882,1.72908,12610103.0
2009-10-26 16:47:00,1.72898,1.72898,1.72865,1.72866,51659496.0
2009-10-26 16:48:00,1.72868,1.72876,1.72866,1.72869,5220897.0
2009-10-26 16:49:00,1.7287,1.72888,1.7287,1.72876,44088530.0
2009-10-26 16:50:00,1.72876,1.72885,1.72872,1.72884,6294597.0
2009-10-26 16:51:00,1.72897,1.72905,1.72896,1.72903,7652649.0
2009-10-26 16:52:00,1.72908,1.72913,1.72904,1.72904,8717099.0
2009-10-26 16:53:00,1.72902,1.72915,1.72893,1.72915,39330276.0
2009-10-26 16:54:00,1.72912,1.72928,1.72912,1.72926,5378862.0
2009-10-26 16:55:00,1.72935,1.72948,1.72935,1.72941,7615885.0
2009-10-26 16:56:00,1.72941,1.72941,1.72905,1.72935,5826147.0
2009-10-26 16:57:00,1.72934,1.72964,1.72934,1.72964,14051136.0
2009-10-26 16:58:00,1.72977,1.72991,1.72965,1.72965,18946039.0
2009-10-26 16:59:00,1.72976,1.72996,1.72976,1.72991,25028512.0
2009-10-26 17:00:00,1.72982,1.72996,1.72976,1.72989,8140798.0
2009-10-26 17:01:00,1.72979,1.73,1.72975,1.72975,8039346.0
2009-10-26 17:02:00,1.72971,1.72983,1.72968,1.72983,52747035.0
2009-10-26 17:03:00,1.73,1.73028,1.73,1.73003,36283800.0
2009-10-26 17:04:00,1.73006,1.73026,1.73002,1.73026,4147614.0
2009-10-26 17:05:00,1.73026,1.73026,1.73008,1.73008,42284824.0
2009-10-26 17:06:00,1.72998,1.72998,1.72959,1.72959,7944401.0
2009-10-26 17:07:00,1.72963,1.72999,1.72963,1.72999,14015750.0
2009-10-26 17:08:00,1.73002,1.73002,1.72941,1.72941,9124351.0
2009-10-26 17:09:00,1.72926,1.72938,1.72914,1.72934,5796093.0
2009-10-26 17:10:00,1.72943,1.72996,1.72943,1.7297,7619172.0
2009-10-26 17:11:00,1.72972,1.72974,1.72955,1.72955,9285827.0
2009-10-26 17:12:00,1.72934,1.72958,1.72934,1.72958,11200250.0
2009-10-26 17:13:00,1.72968,1.73002,1.72968,1.73002,11717550.0
2009-10-26 17:14:00,1.73008,1.73023,1.73008,1.73023,8129145.0
2009-10-26 17:15:00,1.73028,1.73075,1.73028,1.73075,6973192.0
2009-10-26 17:16:00,1.7309,1.73108,1.7307,1.7307,7734878.0
2009-10-26 17:17:00,1.73083,1.73156,1.73083,1.73156,7352586.0
2009-10-26 17:18:00,1.73164,1.73164,1.73093,1.73138,8269160.0
2009-10-26 17:19:00,1.73131,1.73131,1.73089,1.73105,8610964.0
2009-10-26 17:20:00,1.73111,1.73132,1.73111,1.73123,5352423.0
2009-10-26 17:21:00,1.7312,1.7312,1.73075,1.73076,9661655.0
2009-10-26 17:22:00,1.73071,1.73071,1.73029,1.7303,2196161.0
2009-10-26 17:23:00,1.73024,1.73024,1.73008,1.7301,9113037.0
2009-10-26 17:24:00,1.72993,1.73003,1.72984,1.72984,9195805.0
2009-10-26 17:25:00,1.72982,1.72987,1.72965,1.72987,8474247.0
2009-10-26 17:26:00,1.73005,1.73035,1.73005,1.73028,6221027.0
2009-10-26 17:27:00,1.73024,1.73024,1.73003,1.73008,14359258.0
2009-10-26 17:28:00,1.73013,1.73037,1.73013,1.73034,7880370.0
2009-10-26 17:29:00,1.73038,1.73091,1.73038,1.73091,5529616.0
2009-10-26 17:30:00,1.73081,1.73117,1.73081,1.73112,6888681.0
2009-10-26 17:31:00,1.73121,1.73147,1.73119,1.73145,9663011.0
2009-10-26 17:32:00,1.73151,1.7318,1.73151,1.7318,11190239.0
2009-10-26 17:33:00,1.73181,1.7328,1.73181,1.73263,44460512.0
2009-10-26 17:34:00,1.73254,1.73284,1.73239,1.73284,4124369.0
2009-10-26 17:35:00,1.73293,1.73318,1.73293,1.73318,82830326.0
2009-10-26 17:36:00,1.73316,1.73357,1.73316,1.73357,4951609.0
2009-10-26 17:37:00,1.73351,1.73351,1.73299,1.73299,3084817.0
2009-10-26 17:38:00,1.7331,1.7331,1.73266,1.73266,3139435.0
2009-10-26 17:39:00,1.73275,1.73275,1.73259,1.73259,8436873.0
2009-10-26 17:40:00,1.7326,1.73301,1.73256,1.73301,4662992.0
2009-10-26 17:41:00,1.73289,1.73289,1.73249,1.73256,5753187.0
2009-10-26 17:42:00,1.73254,1.73254,1.73207,1.73213,14231836.0
2009-10-26 17:43:00,1.73208,1.73246,1.73208,1.73246,6503342.0
2009-10-26 17:44:00,1.73265,1.73289,1.73265,1.73271,43073424.0
2009-10-26 17:45:00,1.73275,1.73275,1.73233,1.73266,50668449.0
2009-10-26 17:46:00,1.73261,1.7327,1.73249,1.73249,7765286.0
2009-10-26 17:47:00,1.73255,1.73277,1.73255,1.73275,7208431.0
2009-10-26 17:48:00,1.73279,1.73281,1.73265,1.73265,9967266.0
2009-10-26 17:49:00,1.73258,1.73274,1.73257,1.73272,13327015.0
2009-10-26 17:50:00,1.73271,1.73271,1.73252,1.73252,9158932.0
2009-10-26 17:51:00,1.73241,1.73241,1.73211,1.73211,68916159.0
2009-10-26 17:52:00,1.73202,1.73237,1.73174,1.73237,17948584.0
2009-10-26 17:53:00,1.73235,1.73235,1.73211,1.73225,8507424.0
2009-10-26 17:54:00,1.73229,1.73285,1.73229,1.73281,3533260.0
2009-10-26 17:55:00,1.73282,1.73283,1.73268,1.73283,7212710.0
2009-10-26 17:56:00,1.73266,1.73298,1.73266,1.73298,7883759.0
2009-10-26 17:57:00,1.73298,1.73317,1.73298,1.73314,11329630.0
2009-10-26 17:58:00,1.73322,1.73341,1.73314,1.73319,12053661.0
2009-10-26 17:59:00,1.73324,1.73512,1.73324,1.73512,49088480.0
2009-10-26 18:00:00,1.73517,1.73517,1.73463,1.73495,10975990.0
2009-10-26 18:01:00,1.73495,1.73517,1.73436,1.73436,88216492.0
2009-10-26 18:02:00,1.73433,1.73455,1.73419,1.73419,10238107.0
2009-10-26 18:03:00,1.73407,1.73407,1.73343,1.73343,3920503.0
2009-10-26 18:04:00,1.7334,1.7334,1.73311,1.73316,10249515.0
2009-10-26 18:05:00,1.73335,1.73358,1.7333,1.73358,7548786.0
2009-10-26 18:06:00,1.73356,1.73378,1.73356,1.7336,4906761.0
2009-10-26 18:07:00,1.73345,1.73433,1.73345,1.73412,35689904.0
2009-10-26 18:08:00,1.7341,1.73464,1.7341,1.73464,7179500.0
2009-10-26 18:09:00,1.73465,1.73518,1.73465,1.73511,5032531.0
2009-10-26 18:10:00,1.7352,1.73528,1.73496,1.73496,41593075.0
2009-10-26 18:11:00,1.735,1.73513,1.735,1.73511,5634347.0
2009-10-26 18:12:00,1.73522,1.73567,1.73522,1.73567,8436514.0
2009-10-26 18:13:00,1.73562,1.73595,1.73562,1.73595,11258644.0
2009-10-26 18:14:00,1.73585,1.73585,1.73549,1.73549,5183026.0
2009-10-26 18:15:00,1.73544,1.73544,1.73487,1.73492,5168640.0
2009-10-26 18:16:00,1.73475,1.73477,1.73457,1.73471,13175231.0
2009-10-26 18:17:00,1.73486,1.73514,1.73486,1.73514,72262320.0
2009-10-26 18:18:00,1.73508,1.73508,1.73469,1.73469,11677394.0
2009-10-26 18:19:00,1.73469,1.73469,1.73412,1.73412,56308356.0
2009-10-26 18:20:00,1.73411,1.7346,1.73411,1.73424,14998919.0
2009-10-26 18:21:00,1.73434,1.73495,1.73434,1.73495,8116432.0
2009-10-26 18:22:00,1.73517,1.73553,1.73517,1.73541,4064370.0
2009-10-26 18:23:00,1.73529,1.73529,1.73471,1.735,3641869.0
2009-10-26 18:24:00,1.73503,1.7353,1.73501,1.7353,8428791.0
2009-10-26 18:25:00,1.73527,1.73528,1.73509,1.73528,6929993.0
2009-10-26 18:26:00,1.73523,1.73523,1.73497,1.7352,14248928.0
2009-10-26 18:27:00,1.73529,1.73576,1.73529,1.73576,24464133.0
2009-10-26 18:28:00,1.73574,1.73581,1.73544,1.73544,50150976.0
2009-10-26 18:29:00,1.7353,1.73544,1.7349,1.73538,7529939.0
2009-10-26 18:30:00,1.73537,1.73537,1.73512,1.73519,6935260.0
2009-10-26 18:31:00,1.73525,1.73576,1.73525,1.73576,4938620.0
2009-10-26 18:32:00,1.73575,1.73588,1.73568,1.73577,11006670.0
2009-10-26 18:33:00,1.73577,1.7358,1.73569,1.7358,23679612.0
2009-10-26 18:34:00,1.73585,1.73599,1.73577,1.73593,6392201.0
2009-10-26 18:35:00,1.73592,1.73612,1.73592,1.73596,8769585.0
2009-10-26 18:36:00,1.7357,1.7357,1.73544,1.73544,11706944.0
2009-10-26 18:37:00,1.73538,1.73538,1.73514,1.7352,2809536.0
2009-10-26 18:38:00,1.73528,1.73562,1.73528,1.7356,10817639.0
2009-10-26 18:39:00,1.73549,1.73549,1.73524,1.73534,5241887.0
2009-10-26 18:40:00,1.73539,1.73566,1.73539,1.73564,140661537.0
2009-10-26 18:41:00,1.73574,1.736,1.73573,1.736,55496562.0
2009-10-26 18:42:00,1.73607,1.73609,1.73602,1.73609,4293565.0
2009-10-26 18:43:00,1.73619,1.73697,1.73619,1.73697,16092440.0
2009-10-26 18:44:00,1.73709,1.73738,1.73696,1.73738,6717384.0
2009-10-26 18:45:00,1.73739,1.73761,1.73724,1.73761,67696370.0
2009-10-26 18:46:00,1.7376,1.73769,1.73739,1.73762,7114554.0
2009-10-26 18:47:00,1.73745,1.73745,1.73726,1.73726,4570431.0
2009-10-26 18:48:00,1.73729,1.73778,1.73729,1.73778,9435804.0
2009-10-26 18:49:00,1.73783,1.73783,1.73767,1.73767,5866613.0
2009-10-26 18:50:00,1.73754,1.73758,1.73726,1.73726,31631352.0
2009-10-26 18:51:00,1.73715,1.73715,1.7367,1.7367,7495780.0
2009-10-26 18:52:00,1.73667,1.73672,1.73662,1.73662,13273386.0
2009-10-26 18:53:00,1.73647,1.73663,1.73633,1.73663,4546260.0
2009-10-26 18:54:00,1.7368,1.7368,1.73644,1.73644,42924288.0
2009-10-26 18:55:00,1.7362,1.7362,1.73574,1.73574,4204440.0
2009-10-26 18:56:00,1.73568,1.73571,1.73553,1.73553,5258817.0
2009-10-26 18:57:00,1.73555,1.73555,1.73533,1.73533,9223032.0
2009-10-26 18:58:00,1.7353,1.7353,1.73508,1.73508,3643664.0
2009-10-26 18:59:00,1.73508,1.73508,1.73424,1.73424,33243630.0
2009-10-26 19:00:00,1.7342,1.7342,1.73395,1.73395,10155063.0
2009-10-26 19:01:00,1.73392,1.73409,1.73383,1.73409,8747859.0
2009-10-26 19:02:00,1.7342,1.73469,1.7342,1.73469,5901235.0
2009-10-26 19:03:00,1.73478,1.73478,1.73464,1.73464,9175686.0
2009-10-26 19:04:00,1.73465,1.73494,1.73453,1.7349,6780887.0
2009-10-26 19:05:00,1.73488,1.73548,1.73488,1.73548,7015583.0
2009-10-26 19:06:00,1.73544,1.73589,1.73539,1.73539,36219200.0
2009-10-26 19:07:00,1.73535,1.73537,1.73525,1.73525,8503860.0
2009-10-26 19:08:00,1.73511,1.73511,1.73471,1.73488,10758384.0
2009-10-26 19:09:00,1.73483,1.73502,1.73461,1.73502,10184263.0
2009-10-26 19:10:00,1.73513,1.73549,1.73513,1.73549,3746832.0
2009-10-26 19:11:00,1.73554,1.73573,1.73545,1.73573,17363660.0
2009-10-26 19:12:00,1.73568,1.73585,1.73559,1.73585,3225737.0
2009-10-26 19:13:00,1.73585,1.7359,1.73564,1.73564,10426402.0
2009-10-26 19:14:00,1.73553,1.7359,1.73553,1.73583,15683990.0
2009-10-26 19:15:00,1.73583,1.73602,1.7358,1.73602,29298718.0
2009-10-26 19:16:00,1.73601,1.73613,1.73584,1.73613,4345530.0
2009-10-26 19:17:00,1.73627,1.73712,1.73627,1.73712,6870246.0
2009-10-26 19:18:00,1.73708,1.73738,1.73689,1.73738,17949936.0
2009-10-26 19:19:00,1.73746,1.73797,1.73746,1.73797,10742996.0
2009-10-26 19:20:00,1.73803,1.73843,1.73803,1.73843,7536234.0
2009-10-26 19:21:00,1.73865,1.73886,1.73865,1.73879,9580369.0
2009-10-26 19:22:00,1.73899,1.73928,1.73896,1.73928,19891012.0
2009-10-26 19:23:00,1.73917,1.73917,1.73887,1.73892,6033689.0
2009-10-26 19:24:00,1.73883,1.73912,1.7388,1.73912,4247544.0
2009-10-26 19:25:00,1.73936,1.73959,1.73936,1.73953,4055216.0
2009-10-26 19:26:00,1.73935,1.73935,1.73907,1.73925,2854737.0
2009-10-26 19:27:00,1.73928,1.73929,1.73917,1.73929,5907025.0
2009-10-26 19:28:00,1.73944,1.73944,1.7388,1.7392,10754529.0
2009-10-26 19:29:00,1.73925,1.73947,1.73925,1.73941,10422117.0
2009-10-26 19:30:00,1.73946,1.73976,1.73946,1.73976,9346378.0
2009-10-26 19:31:00,1.73982,1.73983,1.73958,1.73958,3500581.0
2009-10-26 19:32:00,1.73961,1.73973,1.73953,1.73956,42943050.0
2009-10-26 19:33:00,1.73951,1.73964,1.73947,1.7396,54817004.0
2009-10-26 19:34:00,1.73971,1.73995,1.73971,1.73995,7278857.0
2009-10-26 19:35:00,1.73986,1.73986,1.73947,1.73947,63017568.0
2009-10-26 19:36:00,1.73933,1.73933,1.73862,1.73863,5520969.0
2009-10-26 19:37:00,1.73872,1.73907,1.73872,1.73907,16980295.0
2009-10-26 19:38:00,1.73902,1.73904,1.73896,1.73896,12722287.0
2009-10-26 19:39:00,1.739,1.7391,1.739,1.73906,9771936.0
2009-10-26 19:40:00,1.7391,1.73925,1.73905,1.73925,12775273.0
2009-10-26 19:41:00,1.73909,1.7391,1.73884,1.73884,18111060.0
2009-10-26 19:42:00,1.73878,1.73897,1.73856,1.73897,4895510.0
2009-10-26 19:43:00,1.73898,1.73932,1.73886,1.7391,12203162.0
2009-10-26 19:44:00,1.73891,1.73905,1.73871,1.73892,59867774.0
2009-10-26 19:45:00,1.73913,1.73996,1.73913,1.73996,6423166.0
2009-10-26 19:46:00,1.74008,1.74039,1.74008,1.74021,8813531.0
2009-10-26 19:47:00,1.74011,1.74011,1.73968,1.73988,37461513.0
2009-10-26 19:48:00,1.73988,1.73993,1.73971,1.73971,9495761.0
2009-10-26 19:49:00,1.73971,1.73984,1.73967,1.73967,3741886.0
2009-10-26 19:50:00,1.73949,1.73949,1.73906,1.73906,21497652.0
2009-10-26 19:51:00,1.73919,1.73939,1.73919,1.73939,7324067.0
2009-10-26 19:52:00,1.73929,1.73945,1.73929,1.73944,9038832.0
2009-10-26 19:53:00,1.73942,1.73942,1.73915,1.73923,6556920.0
2009-10-26 19:54:00,1.73931,1.73938,1.73918,1.73931,6077076.0
2009-10-26 19:55:00,1.73924,1.73952,1.73924,1.73931,10744435.0
2009-10-26 19:56:00,1.7395,1.7395,1.73912,1.73912,45375834.0
2009-10-26 19:57:00,1.739,1.739,1.73867,1.73867,13590228.0
2009-10-26 19:58:00,1.73868,1.73868,1.73826,1.73839,31244815.0
2009-10-26 19:59:00,1.73834,1.73838,1.73814,1.73826,6021914.0
2009-10-26 20:00:00,1.73809,1.73821,1.73781,1.73781,5052737.0
2009-10-26 20:01:00,1.73776,1.73786,1.73744,1.73769,7361725.0
2009-10-26 20:02:00,1.73774,1.73799,1.73774,1.73799,8338548.0
2009-10-26 20:03:00,1.73807,1.73832,1.73807,1.73826,53690105.0
2009-10-26 20:04:00,1.73814,1.73814,1.73801,1.73801,2759828.0
2009-10-26 20:05:00,1.73798,1.73798,1.73745,1.7379,9537289.0
2009-10-26 20:06:00,1.738,1.7383,1.73794,1.7383,17050419.0
2009-10-26 20:07:00,1.73837,1.73837,1.73812,1.73812,9384523.0
2009-10-26 20:08:00,1.73826,1.73827,1.73807,1.73819,6447596.0
2009-10-26 20:09:00,1.73836,1.73879,1.73836,1.73862,9293928.0
2009-10-26 20:10:00,1.73848,1.73848,1.73822,1.73841,4124178.0
2009-10-26 20:11:00,1.7383,1.7383,1.7381,1.7381,7291716.0
2009-10-26 20:12:00,1.73806,1.73806,1.73785,1.73785,20743944.0
2009-10-26 20:13:00,1.73776,1.73792,1.73776,1.73779,15078580.0
2009-10-26 20:14:00,1.7379,1.73831,1.7379,1.73831,13109985.0
2009-10-26 20:15:00,1.73841,1.73877,1.73841,1.73877,6505282.0
2009-10-26 20:16:00,1.73887,1.73909,1.73887,1.73909,67594398.0
2009-10-26 20:17:00,1.73907,1.73926,1.73883,1.73926,10364979.0
2009-10-26 20:18:00,1.73937,1.73967,1.73937,1.73957,7464302.0
2009-10-26 20:19:00,1.7381,1.7396,1.7381,1.73921,6617746.0
2009-10-26 20:20:00,1.73909,1.73909,1.73868,1.73868,5325582.0
2009-10-26 20:21:00,1.73858,1.73859,1.73852,1.73856,5415257.0
2009-10-26 20:22:00,1.73851,1.73855,1.73808,1.73845,2309442.0
2009-10-26 20:23:00,1.73851,1.73857,1.7385,1.73857,6226194.0
2009-10-26 20:24:00,1.73864,1.73927,1.73864,1.73927,5881423.0
2009-10-26 20:25:00,1.73946,1.7397,1.73946,1.7397,11140952.0
2009-10-26 20:26:00,1.73963,1.73963,1.73933,1.73958,48316149.0
2009-10-26 20:27:00,1.73966,1.73983,1.73958,1.73979,5915908.0
2009-10-26 20:28:00,1.73992,1.74069,1.73992,1.74069,8778536.0
2009-10-26 20:29:00,1.74079,1.74168,1.74079,1.74168,38057334.0
2009-10-26 20:30:00,1.74171,1.74171,1.74145,1.74145,6350847.0
2009-10-26 20:31:00,1.74135,1.74135,1.74111,1.74129,2509292.0
2009-10-26 20:32:00,1.74145,1.74158,1.74143,1.74143,17748062.0
2009-10-26 20:33:00,1.74134,1.74151,1.74117,1.74119,11607499.0
2009-10-26 20:34:00,1.74105,1.74123,1.74105,1.74121,12229020.0
2009-10-26 20:35:00,1.74129,1.74183,1.74129,1.74183,8961058.0
2009-10-26 20:36:00,1.74188,1.74207,1.74173,1.74207,12032047.0
2009-10-26 20:37:00,1.74213,1.7424,1.74169,1.74169,4969895.0
2009-10-26 20:38:00,1.7421,1.74211,1.74182,1.74182,5110759.0
2009-10-26 20:39:00,1.74177,1.74177,1.7409,1.7409,8504925.0
2009-10-26 20:40:00,1.74104,1.74135,1.74104,1.74133,11106381.0
2009-10-26 20:41:00,1.74116,1.74116,1.74088,1.74101,17772240.0
2009-10-26 20:42:00,1.74089,1.74089,1.74049,1.74049,7747609.0
2009-10-26 20:43:00,1.74032,1.74068,1.74032,1.74052,14814710.0
2009-10-26 20:44:00,1.74047,1.74047,1.74029,1.74029,13785068.0
2009-10-26 20:45:00,1.74033,1.74045,1.74012,1.74028,13674041.0
2009-10-26 20:46:00,1.74014,1.74014,1.73976,1.73976,21306992.0
2009-10-26 20:47:00,1.73971,1.73971,1.73944,1.73948,4129916.0
2009-10-26 20:48:00,1.73955,1.73979,1.73955,1.73972,7874842.0
2009-10-26 20:49:00,1.7397,1.73982,1.73964,1.73982,4046977.0
2009-10-26 20:50:00,1.73974,1.73984,1.73971,1.73984,11239494.0
2009-10-26 20:51:00,1.73993,1.74006,1.73992,1.74004,10447897.0
2009-10-26 20:52:00,1.74001,1.74016,1.73996,1.73996,3674059.0
2009-10-26 20:53:00,1.73993,1.73994,1.73977,1.73977,4455908.0
2009-10-26 20:54:00,1.73956,1.73966,1.73956,1.73958,6827954.0
2009-10-26 20:55:00,1.73959,1.73984,1.73951,1.73984,34543390.0
2009-10-26 20:56:00,1.73979,1.73997,1.73979,1.73982,11227039.0
2009-10-26 20:57:00,1.7398,1.74001,1.7398,1.74001,12816467.0
2009-10-26 20:58:00,1.73991,1.73999,1.73986,1.73986,5341701.0
2009-10-26 20:59:00,1.73983,1.73987,1.73972,1.73987,4217501.0
2009-10-26 21:00:00,1.73987,1.74003,1.7398,1.7398,17335026.0
2009-10-26 21:01:00,1.73974,1.73978,1.73962,1.73962,4780221.0
2009-10-26 21:02:00,1.73953,1.73961,1.73921,1.73946,13599507.0
2009-10-26 21:03:00,1.73958,1.73967,1.73954,1.73962,6074541.0
2009-10-26 21:04:00,1.73963,1.73975,1.73958,1.73975,5707455.0
2009-10-26 21:05:00,1.73969,1.73969,1.73955,1.73955,18122940.0
2009-10-26 21:06:00,1.73958,1.73968,1.73954,1.73968,7595983.0
2009-10-26 21:07:00,1.73975,1.74007,1.73975,1.73991,10985942.0
2009-10-26 21:08:00,1.73977,1.73977,1.73933,1.73933,6563464.0
2009-10-26 21:09:00,1.7393,1.7393,1.73912,1.73927,4584822.0
2009-10-26 21:10:00,1.73939,1.73984,1.73939,1.73984,19578286.0
2009-10-26 21:11:00,1.73982,1.73991,1.73965,1.73965,15257165.0
2009-10-26 21:12:00,1.73971,1.74006,1.73971,1.74006,26811744.0
2009-10-26 21:13:00,1.74012,1.74025,1.7401,1.74025,10291574.0
2009-10-26 21:14:00,1.74033,1.74048,1.74004,1.74048,5082842.0
2009-10-26 21:15:00,1.74054,1.74078,1.74045,1.74048,4326507.0
2009-10-26 21:16:00,1.74032,1.74032,1.73985,1.73992,6688920.0
2009-10-26 21:17:00,1.73977,1.73977,1.73899,1.73915,10287594.0
2009-10-26 21:18:00,1.73909,1.7391,1.73892,1.73892,6969508.0
2009-10-26 21:19:00,1.73889,1.73961,1.73878,1.73961,22729704.0
2009-10-26 21:20:00,1.73972,1.73972,1.73952,1.7397,10107308.0
2009-10-26 21:21:00,1.73977,1.73981,1.7396,1.73981,12694026.0
2009-10-26 21:22:00,1.73998,1.74047,1.7398,1.74047,6625720.0
2009-10-26 21:23:00,1.74052,1.74055,1.74035,1.74041,5042780.0
2009-10-26 21:24:00,1.74035,1.74035,1.73875,1.74007,9316497.0
2009-10-26 21:25:00,1.73995,1.73995,1.73972,1.73994,12874333.0
2009-10-26 21:26:00,1.73992,1.74005,1.7399,1.74005,8147884.0
2009-10-26 21:27:00,1.74008,1.74024,1.74007,1.74007,24844260.0
2009-10-26 21:28:00,1.74005,1.74021,1.7399,1.74019,10918839.0
2009-10-26 21:29:00,1.74018,1.74036,1.7387,1.74036,19979245.0
2009-10-26 21:30:00,1.74041,1.74049,1.74029,1.74036,5717893.0
2009-10-26 21:31:00,1.74019,1.74019,1.73992,1.73992,8859497.0
2009-10-26 21:32:00,1.73991,1.73995,1.73981,1.7399,10359643.0
2009-10-26 21:33:00,1.7399,1.7399,1.7397,1.73984,5478092.0
2009-10-26 21:34:00,1.73984,1.73984,1.73972,1.73982,6354806.0
2009-10-26 21:35:00,1.73982,1.74007,1.73982,1.74007,47144280.0
2009-10-26 21:36:00,1.74004,1.74018,1.73993,1.7401,9945211.0
2009-10-26 21:37:00,1.74002,1.74006,1.73996,1.74006,11382462.0
2009-10-26 21:38:00,1.74,1.74016,1.73984,1.73984,3901688.0
2009-10-26 21:39:00,1.73979,1.73986,1.73968,1.73968,10031395.0
2009-10-26 21:40:00,1.73977,1.73987,1.73975,1.73975,4498697.0
2009-10-26 21:41:00,1.73982,1.73992,1.73978,1.73978,5864494.0
2009-10-26 21:42:00,1.73959,1.73959,1.73937,1.73937,4919741.0
2009-10-26 21:43:00,1.73945,1.73963,1.73945,1.73957,23498280.0
2009-10-26 21:44:00,1.73955,1.73962,1.73945,1.73962,3276239.0
2009-10-26 21:45:00,1.73968,1.73968,1.7391,1.73914,5198653.0
2009-10-26 21:46:00,1.73918,1.73918,1.73881,1.73881,8050836.0
2009-10-26 21:47:00,1.73882,1.73891,1.73876,1.73891,13387264.0
2009-10-26 21:48:00,1.73894,1.73894,1.73876,1.73887,6867038.0
2009-10-26 21:49:00,1.73884,1.73903,1.73884,1.73885,13998537.0
2009-10-26 21:50:00,1.73897,1.73946,1.73897,1.73946,60139872.0
2009-10-26 21:51:00,1.73949,1.74013,1.73949,1.74013,43469433.0
2009-10-26 21:52:00,1.74016,1.74054,1.74015,1.74015,14865167.0
2009-10-26 21:53:00,1.74008,1.74008,1.73989,1.73995,17402958.0
2009-10-26 21:54:00,1.73998,1.73998,1.73983,1.73986,9911199.0
2009-10-26 21:55:00,1.73976,1.73986,1.73968,1.73982,13794383.0
2009-10-26 21:56:00,1.73988,1.74014,1.73988,1.7401,2298766.0
2009-10-26 21:57:00,1.73999,1.73999,1.73972,1.73986,10181112.0
2009-10-26 21:58:00,1.73994,1.74018,1.73994,1.74018,12610638.0
2009-10-26 21:59:00,1.74026,1.7405,1.74014,1.7405,6803078.0
2009-10-26 22:00:00,1.74058,1.74081,1.74058,1.74081,7496361.0
2009-10-26 22:01:00,1.74079,1.74097,1.74073,1.74094,8064311.0
2009-10-26 22:02:00,1.74096,1.74097,1.74083,1.74083,8955167.0
2009-10-26 22:03:00,1.74082,1.74103,1.74082,1.74103,8376051.0
2009-10-26 22:04:00,1.74111,1.7413,1.74111,1.74113,4187881.0
2009-10-26 22:05:00,1.74105,1.7411,1.74104,1.74107,5341116.0
2009-10-26 22:06:00,1.74108,1.74115,1.74066,1.74101,12814646.0
2009-10-26 22:07:00,1.74108,1.74108,1.74098,1.74101,5473584.0
2009-10-26 22:08:00,1.74092,1.74099,1.74083,1.74083,6354859.0
2009-10-26 22:09:00,1.74078,1.74083,1.74071,1.74076,27535508.0
2009-10-26 22:10:00,1.74082,1.74103,1.74079,1.74096,6077931.0
2009-10-26 22:11:00,1.74093,1.74093,1.74064,1.74089,10006574.0
2009-10-26 22:12:00,1.74082,1.74095,1.74075,1.74075,95068055.0
2009-10-26 22:13:00,1.74073,1.74077,1.74069,1.74069,3406060.0
2009-10-26 22:14:00,1.74052,1.74052,1.74023,1.74038,9961228.0
2009-10-26 22:15:00,1.74043,1.74047,1.7403,1.7403,12061083.0
2009-10-26 22:16:00,1.7403,1.74031,1.74,1.7403,7373066.0
2009-10-26 22:17:00,1.74019,1.74044,1.74013,1.74039,16800767.0
2009-10-26 22:18:00,1.74061,1.7408,1.74051,1.74051,6012230.0
2009-10-26 22:19:00,1.7405,1.7405,1.74025,1.74025,5960985.0
2009-10-26 22:20:00,1.74027,1.74027,1.73979,1.73979,7102289.0
2009-10-26 22:21:00,1.73978,1.73981,1.73962,1.73971,6793297.0
2009-10-26 22:22:00,1.73953,1.73953,1.7394,1.73943,15838318.0
2009-10-26 22:23:00,1.73954,1.73967,1.73954,1.73967,9243294.0
2009-10-26 22:24:00,1.73966,1.73966,1.7394,1.73941,7391180.0
2009-10-26 22:25:00,1.73943,1.7395,1.73935,1.73945,45963036.0
2009-10-26 22:26:00,1.73954,1.73965,1.73954,1.73965,7517743.0
2009-10-26 22:27:00,1.73948,1.73958,1.73938,1.73938,13086243.0
2009-10-26 22:28:00,1.73926,1.73935,1.73917,1.73919,4787832.0
2009-10-26 22:29:00,1.73927,1.73945,1.73927,1.73945,11048541.0
2009-10-26 22:30:00,1.73953,1.73988,1.73953,1.73988,8320648.0
2009-10-26 22:31:00,1.74004,1.7401,1.73997,1.74007,6165760.0
2009-10-26 22:32:00,1.74005,1.74005,1.73983,1.73983,15006724.0
2009-10-26 22:33:00,1.73977,1.73986,1.73962,1.73986,5583021.0
2009-10-26 22:34:00,1.73971,1.73984,1.73961,1.73984,4379815.0
2009-10-26 22:35:00,1.7399,1.73996,1.73985,1.73993,3115321.0
2009-10-26 22:36:00,1.73997,1.74023,1.73994,1.74023,7090286.0
2009-10-26 22:37:00,1.74042,1.74079,1.74042,1.74079,6420611.0
2009-10-26 22:38:00,1.74086,1.74133,1.74086,1.74133,9201717.0
2009-10-26 22:39:00,1.7414,1.74191,1.74137,1.74191,12500800.0
2009-10-26 22:40:00,1.74196,1.74216,1.74196,1.74212,7664905.0
2009-10-26 22:41:00,1.74212,1.74257,1.74212,1.74257,10055805.0
2009-10-26 22:42:00,1.74258,1.74275,1.74258,1.74275,3730319.0
2009-10-26 22:43:00,1.74268,1.74293,1.74267,1.74289,4331341.0
2009-10-26 22:44:00,1.74299,1.74317,1.74299,1.74317,6726605.0
2009-10-26 22:45:00,1.74321,1.74353,1.74321,1.74353,14676252.0
2009-10-26 22:46:00,1.74351,1.74382,1.74351,1.74382,7594049.0
2009-10-26 22:47:00,1.74385,1.744,1.74375,1.74397,19478727.0
2009-10-26 22:48:00,1.74407,1.74424,1.74407,1.74412,3330789.0
2009-10-26 22:49:00,1.74428,1.74467,1.74428,1.74467,24696650.0
2009-10-26 22:50:00,1.74469,1.74475,1.74461,1.74461,19736583.0
2009-10-26 22:51:00,1.74447,1.74447,1.74408,1.74426,44159600.0
2009-10-26 22:52:00,1.74429,1.74432,1.74406,1.74406,8788256.0
2009-10-26 22:53:00,1.74414,1.74424,1.74414,1.74424,9675483.0
2009-10-26 22:54:00,1.74414,1.74428,1.74414,1.74423,8124782.0
2009-10-26 22:55:00,1.74426,1.74452,1.74425,1.74452,11571358.0
2009-10-26 22:56:00,1.7446,1.74504,1.74459,1.74504,7482404.0
2009-10-26 22:57:00,1.74502,1.74526,1.74502,1.74526,9880923.0
2009-10-26 22:58:00,1.74534,1.74606,1.74534,1.7458,30170370.0
2009-10-26 22:59:00,1.74571,1.74581,1.74558,1.74558,5639566.0
2009-10-26 23:00:00,1.74537,1.74537,1.74501,1.74501,9395416.0
2009-10-26 23:01:00,1.74511,1.74511,1.7448,1.7448,17465486.0
2009-10-26 23:02:00,1.74475,1.74475,1.74448,1.74452,11428457.0
2009-10-26 23:03:00,1.7444,1.7444,1.74411,1.74421,7211088.0
2009-10-26 23:04:00,1.7442,1.7442,1.74388,1.74388,10504562.0
2009-10-26 23:05:00,1.74385,1.74385,1.74344,1.74349,6923453.0
2009-10-26 23:06:00,1.74356,1.74417,1.74267,1.74417,6682289.0
2009-10-26 23:07:00,1.74423,1.74447,1.74423,1.74447,5461687.0
2009-10-26 23:08:00,1.74451,1.74463,1.74446,1.74458,9086025.0
2009-10-26 23:09:00,1.74458,1.74459,1.74451,1.74451,6805383.0
2009-10-26 23:10:00,1.7443,1.7443,1.74391,1.74396,19289016.0
2009-10-26 23:11:00,1.74384,1.74385,1.74374,1.74374,12714991.0
2009-10-26 23:12:00,1.74375,1.74385,1.74365,1.74365,11442869.0
2009-10-26 23:13:00,1.74373,1.74373,1.74361,1.74361,7158521.0
2009-10-26 23:14:00,1.74376,1.74385,1.74338,1.74383,6926892.0
2009-10-26 23:15:00,1.74383,1.74388,1.74372,1.74388,7917064.0
2009-10-26 23:16:00,1.74389,1.74402,1.74363,1.74363,4378695.0
2009-10-26 23:17:00,1.74352,1.74352,1.74326,1.74326,5475938.0
2009-10-26 23:18:00,1.74326,1.74326,1.74293,1.74306,6521178.0
2009-10-26 23:19:00,1.74308,1.74317,1.74277,1.74277,7298072.0
2009-10-26 23:20:00,1.7425,1.74261,1.74249,1.74256,14469295.0
2009-10-26 23:21:00,1.74258,1.74293,1.74258,1.74291,3741155.0
2009-10-26 23:22:00,1.74298,1.74317,1.74162,1.74317,6818940.0
2009-10-26 23:23:00,1.74309,1.74336,1.74309,1.74336,9879604.0
2009-10-26 23:24:00,1.74344,1.74344,1.74315,1.74316,8098379.0
2009-10-26 23:25:00,1.74329,1.74352,1.74329,1.74352,6340451.0
2009-10-26 23:26:00,1.74357,1.74357,1.74316,1.74345,10492823.0
2009-10-26 23:27:00,1.74349,1.7435,1.74345,1.7435,6384109.0
2009-10-26 23:28:00,1.74347,1.74356,1.74337,1.74337,3678514.0
2009-10-26 23:29:00,1.74348,1.74348,1.74331,1.74334,9433534.0
2009-10-26 23:30:00,1.74328,1.74331,1.7432,1.74331,11646453.0
2009-10-26 23:31:00,1.74326,1.74332,1.7431,1.74319,4311976.0
2009-10-26 23:32:00,1.74308,1.74322,1.74303,1.74303,8992793.0
2009-10-26 23:33:00,1.74288,1.74289,1.74266,1.74277,10817497.0
2009-10-26 23:34:00,1.74264,1.74271,1.74225,1.74252,7792270.0
2009-10-26 23:35:00,1.74247,1.74277,1.74247,1.74274,4851642.0
2009-10-26 23:36:00,1.7428,1.74328,1.7428,1.74328,9923490.0
2009-10-26 23:37:00,1.74332,1.74349,1.74332,1.74349,5628742.0
2009-10-26 23:38:00,1.74354,1.74354,1.7432,1.74329,1862554.0
2009-10-26 23:39:00,1.74319,1.74344,1.74319,1.7434,9130410.0
2009-10-26 23:40:00,1.74335,1.74342,1.74327,1.74327,6187874.0
2009-10-26 23:41:00,1.74319,1.7432,1.74293,1.7432,7192944.0
2009-10-26 23:42:00,1.74312,1.74312,1.74286,1.74286,14309535.0
2009-10-26 23:43:00,1.74284,1.7435,1.74284,1.7435,4149342.0
2009-10-26 23:44:00,1.74363,1.74375,1.74353,1.74375,20522213.0
2009-10-26 23:45:00,1.7437,1.74379,1.74334,1.74372,4147924.0
2009-10-26 23:46:00,1.7437,1.7437,1.74344,1.74367,7245256.0
2009-10-26 23:47:00,1.74365,1.74366,1.74354,1.74358,4853861.0
2009-10-26 23:48:00,1.74352,1.74361,1.74338,1.74346,5712060.0
2009-10-26 23:49:00,1.74345,1.74345,1.74334,1.74334,17261534.0
2009-10-26 23:50:00,1.74319,1.7432,1.7431,1.74311,19257525.0
2009-10-26 23:51:00,1.74316,1.74342,1.74312,1.74342,6501641.0
2009-10-26 23:52:00,1.74355,1.74362,1.74345,1.74362,3700666.0
2009-10-26 23:53:00,1.7436,1.7436,1.74357,1.7436,5404635.0
2009-10-26 23:54:00,1.74362,1.74364,1.74343,1.74343,9719171.0
2009-10-26 23:55:00,1.74347,1.74364,1.74347,1.74349,12180275.0
2009-10-26 23:56:00,1.74345,1.74354,1.74342,1.74354,11171280.0
2009-10-26 23:57:00,1.74379,1.74393,1.74379,1.74383,3452462.0
2009-10-26 23:58:00,1.74365,1.74365,1.74311,1.74311,7507534.0
2009-10-26 23:59:00,1.74308,1.74376,1.74307,1.74376,8215462.0
2009-10-27 00:00:00,1.74386,1.74397,1.74386,1.74388,7953813.0
2009-10-27 00:01:00,1.7437,1.74399,1.7437,1.74399,4701183.0
2009-10-27 00:02:00,1.74404,1.74417,1.74395,1.74417,10271724.0
2009-10-27 00:03:00,1.74415,1.74421,1.74411,1.74421,12093616.0
2009-10-27 00:04:00,1.74421,1.74421,1.74406,1.7442,10394028.0
2009-10-27 00:05:00,1.74425,1.74425,1.74416,1.74416,4737784.0
2009-10-27 00:06:00,1.74431,1.74431,1.7441,1.74419,3006747.0
2009-10-27 00:07:00,1.7442,1.74421,1.74405,1.74419,7751660.0
2009-10-27 00:08:00,1.74418,1.74419,1.74399,1.74419,6945358.0
2009-10-27 00:09:00,1.74401,1.74401,1.74378,1.74384,22356198.0
2009-10-27 00:10:00,1.7437,1.74397,1.7437,1.74397,19851470.0
2009-10-27 00:11:00,1.7438,1.74385,1.74348,1.74385,6186330.0
2009-10-27 00:12:00,1.74398,1.74441,1.74398,1.74436,9534572.0
2009-10-27 00:13:00,1.7444,1.7444,1.74418,1.7444,8341708.0
2009-10-27 00:14:00,1.74432,1.74451,1.74432,1.74446,36236656.0
2009-10-27 00:15:00,1.74453,1.74457,1.74414,1.74457,3681725.0
2009-10-27 00:16:00,1.7446,1.74461,1.74422,1.7443,9798249.0
2009-10-27 00:17:00,1.74421,1.7444,1.7441,1.7444,4184246.0
2009-10-27 00:18:00,1.74444,1.74453,1.74433,1.74453,11802695.0
2009-10-27 00:19:00,1.74459,1.74462,1.74451,1.74458,18169948.0
2009-10-27 00:20:00,1.74453,1.74468,1.74453,1.74458,11206621.0
2009-10-27 00:21:00,1.74446,1.74446,1.74428,1.74428,13928440.0
2009-10-27 00:22:00,1.74426,1.74426,1.74367,1.74393,10136100.0
2009-10-27 00:23:00,1.74391,1.74391,1.74338,1.7434,4488299.0
2009-10-27 00:24:00,1.74313,1.74313,1.74272,1.74294,6842163.0
2009-10-27 00:25:00,1.74301,1.74327,1.74301,1.74313,9094616.0
2009-10-27 00:26:00,1.74308,1.74308,1.7426,1.74263,8478676.0
2009-10-27 00:27:00,1.74258,1.74266,1.74251,1.74256,3188446.0
2009-10-27 00:28:00,1.74266,1.74266,1.74218,1.74231,6717016.0
2009-10-27 00:29:00,1.7424,1.7424,1.74227,1.7423,6676975.0
2009-10-27 00:30:00,1.74232,1.74235,1.74219,1.74229,13778945.0
2009-10-27 00:31:00,1.74229,1.74255,1.74229,1.74241,12252450.0
2009-10-27 00:32:00,1.74245,1.74245,1.74233,1.74243,7129184.0
2009-10-27 00:33:00,1.74249,1.74254,1.74238,1.7425,6119167.0
2009-10-27 00:34:00,1.74263,1.74269,1.74261,1.74264,7569707.0
2009-10-27 00:35:00,1.74242,1.74253,1.74233,1.74252,12282460.0
2009-10-27 00:36:00,1.74259,1.74314,1.74256,1.74314,7930680.0
2009-10-27 00:37:00,1.74312,1.74318,1.74303,1.74308,7885330.0
2009-10-27 00:38:00,1.74315,1.74315,1.74292,1.74292,18711672.0
2009-10-27 00:39:00,1.74291,1.74304,1.74282,1.74287,3746919.0
2009-10-27 00:40:00,1.74274,1.74276,1.74265,1.74276,31334280.0
2009-10-27 00:41:00,1.74286,1.74286,1.74275,1.74278,9964773.0
2009-10-27 00:42:00,1.74277,1.74277,1.74212,1.74212,15915064.0
2009-10-27 00:43:00,1.74207,1.74207,1.74187,1.74193,7461129.0
2009-10-27 00:44:00,1.74201,1.74201,1.74184,1.74191,5440668.0
2009-10-27 00:45:00,1.74177,1.74185,1.74175,1.74175,9650445.0
2009-10-27 00:46:00,1.74184,1.742,1.74152,1.74196,11690929.0
2009-10-27 00:47:00,1.74174,1.74176,1.7416,1.7416,14511936.0
2009-10-27 00:48:00,1.74176,1.74179,1.74165,1.74172,7920331.0
2009-10-27 00:49:00,1.74178,1.74189,1.74163,1.74189,14070577.0
2009-10-27 00:50:00,1.74199,1.74221,1.74199,1.74221,5977995.0
2009-10-27 00:51:00,1.74228,1.74231,1.74219,1.74231,9752618.0
2009-10-27 00:52:00,1.74243,1.74267,1.74243,1.74265,9435175.0
2009-10-27 00:53:00,1.74271,1.74277,1.74269,1.74277,8376904.0
2009-10-27 00:54:00,1.74293,1.74309,1.74293,1.74299,4745649.0
2009-10-27 00:55:00,1.74302,1.74315,1.74291,1.74291,4157995.0
2009-10-27 00:56:00,1.74273,1.74273,1.74249,1.74249,6289269.0
2009-10-27 00:57:00,1.74191,1.74273,1.74191,1.74273,14185698.0
2009-10-27 00:58:00,1.74281,1.74328,1.74277,1.74328,12183548.0
2009-10-27 00:59:00,1.74336,1.74356,1.74334,1.74356,7532590.0
2009-10-27 01:00:00,1.74365,1.74371,1.74362,1.74371,6675982.0
2009-10-27 01:01:00,1.74366,1.7439,1.74366,1.7439,5037882.0
2009-10-27 01:02:00,1.74397,1.74405,1.7439,1.7439,11562670.0
2009-10-27 01:03:00,1.74391,1.74391,1.74344,1.74344,5382143.0
2009-10-27 01:04:00,1.74361,1.74361,1.7433,1.74355,7251681.0
2009-10-27 01:05:00,1.74356,1.74356,1.74338,1.74348,7232653.0
2009-10-27 01:06:00,1.74339,1.74343,1.74326,1.74343,9520962.0
2009-10-27 01:07:00,1.74341,1.74341,1.74332,1.74332,5697723.0
2009-10-27 01:08:00,1.74333,1.74342,1.74332,1.74341,11396822.0
2009-10-27 01:09:00,1.74339,1.74342,1.74312,1.74312,6151984.0
2009-10-27 01:10:00,1.74258,1.74258,1.74203,1.74203,6149856.0
2009-10-27 01:11:00,1.74234,1.74237,1.74216,1.74237,10623483.0
2009-10-27 01:12:00,1.7424,1.74245,1.74238,1.74244,6973642.0
2009-10-27 01:13:00,1.74233,1.74233,1.74177,1.74177,4904279.0
2009-10-27 01:14:00,1.74165,1.74168,1.74152,1.74168,8257860.0
2009-10-27 01:15:00,1.7416,1.74169,1.74141,1.74169,13635227.0
2009-10-27 01:16:00,1.74173,1.74211,1.74147,1.74193,12769873.0
2009-10-27 01:17:00,1.74176,1.74212,1.74176,1.74212,7101859.0
2009-10-27 01:18:00,1.74207,1.7421,1.7419,1.7419,4800029.0
2009-10-27 01:19:00,1.7417,1.74233,1.7417,1.74187,16789882.0
2009-10-27 01:20:00,1.74225,1.7423,1.7408,1.74219,7333108.0
2009-10-27 01:21:00,1.74208,1.74213,1.74184,1.74212,13941850.0
2009-10-27 01:22:00,1.74207,1.74207,1.74152,1.74162,6575099.0
2009-10-27 01:23:00,1.74209,1.74217,1.74207,1.74211,15944481.0
2009-10-27 01:24:00,1.74219,1.74238,1.74215,1.74238,8056337.0
2009-10-27 01:25:00,1.74239,1.74256,1.74225,1.74256,6082383.0
2009-10-27 01:26:00,1.7425,1.7425,1.74234,1.74234,11330517.0
2009-10-27 01:27:00,1.74221,1.7423,1.74205,1.74205,12455342.0
2009-10-27 01:28:00,1.74202,1.74202,1.74171,1.74172,11726356.0
2009-10-27 01:29:00,1.74144,1.74173,1.74139,1.74173,9833268.0
2009-10-27 01:30:00,1.7417,1.7417,1.74139,1.74139,6743164.0
2009-10-27 01:31:00,1.74132,1.74132,1.7409,1.74123,9090078.0
2009-10-27 01:32:00,1.74117,1.74117,1.74108,1.74108,11387327.0
2009-10-27 01:33:00,1.74104,1.74128,1.74104,1.74122,6465702.0
2009-10-27 01:34:00,1.74127,1.74135,1.74087,1.74131,11113988.0
2009-10-27 01:35:00,1.74122,1.74129,1.74109,1.74124,8930057.0
2009-10-27 01:36:00,1.74137,1.74147,1.7412,1.74147,3774425.0
2009-10-27 01:37:00,1.74141,1.74146,1.74135,1.74135,7608616.0
2009-10-27 01:38:00,1.74124,1.74142,1.74124,1.74142,8082638.0
2009-10-27 01:39:00,1.74137,1.74142,1.74094,1.74124,14482258.0
2009-10-27 01:40:00,1.74119,1.74119,1.74092,1.74119,7606996.0
2009-10-27 01:41:00,1.74105,1.74105,1.74028,1.74095,10084428.0
2009-10-27 01:42:00,1.74127,1.7413,1.74114,1.74114,6924478.0
2009-10-27 01:43:00,1.74112,1.74112,1.74074,1.74088,3532076.0
2009-10-27 01:44:00,1.74101,1.74118,1.74101,1.74118,6456460.0
2009-10-27 01:45:00,1.74121,1.74127,1.74107,1.74113,2345402.0
2009-10-27 01:46:00,1.74117,1.74137,1.74109,1.74137,6035469.0
2009-10-27 01:47:00,1.74138,1.74138,1.74127,1.74127,7016649.0
2009-10-27 01:48:00,1.74123,1.74126,1.74114,1.74114,6308161.0
2009-10-27 01:49:00,1.74115,1.74115,1.74108,1.74109,13689863.0
2009-10-27 01:50:00,1.7411,1.74119,1.74093,1.74093,5814785.0
2009-10-27 01:51:00,1.7411,1.74137,1.7411,1.74121,4535691.0
2009-10-27 01:52:00,1.74137,1.74155,1.74129,1.74151,4539036.0
2009-10-27 01:53:00,1.74163,1.74181,1.74163,1.74181,8746316.0
2009-10-27 01:54:00,1.74181,1.742,1.7418,1.742,9114252.0
2009-10-27 01:55:00,1.74189,1.742,1.74177,1.74177,10442329.0
2009-10-27 01:56:00,1.74163,1.74166,1.74139,1.74166,24703749.0
2009-10-27 01:57:00,1.74163,1.74163,1.7411,1.7414,10468024.0
2009-10-27 01:58:00,1.74134,1.74141,1.74132,1.74141,3986450.0
2009-10-27 01:59:00,1.74136,1.7414,1.74122,1.7414,7313030.0
2009-10-27 02:00:00,1.74162,1.74162,1.74117,1.74117,6796497.0
2009-10-27 02:01:00,1.74105,1.74105,1.74089,1.74089,4392298.0
2009-10-27 02:02:00,1.7409,1.74098,1.74054,1.74098,9777718.0
2009-10-27 02:03:00,1.74103,1.74113,1.74094,1.74098,23455895.0
2009-10-27 02:04:00,1.74102,1.74102,1.74094,1.74096,9553824.0
2009-10-27 02:05:00,1.74105,1.74105,1.74086,1.741,9055389.0
2009-10-27 02:06:00,1.74097,1.74097,1.74078,1.74078,9536930.0
2009-10-27 02:07:00,1.74066,1.74079,1.74061,1.74077,5031631.0
2009-10-27 02:08:00,1.74059,1.74101,1.74059,1.74101,4954873.0
2009-10-27 02:09:00,1.74098,1.74119,1.74098,1.74118,6027556.0
2009-10-27 02:10:00,1.74116,1.74116,1.7409,1.74116,13639396.0
2009-10-27 02:11:00,1.74124,1.74146,1.74124,1.74133,6555294.0
2009-10-27 02:12:00,1.74134,1.74143,1.74132,1.74143,7791949.0
2009-10-27 02:13:00,1.74144,1.74144,1.74129,1.74131,5735503.0
2009-10-27 02:14:00,1.74121,1.74121,1.74106,1.74115,2166453.0
2009-10-27 02:15:00,1.7411,1.74119,1.74098,1.74119,6086407.0
2009-10-27 02:16:00,1.74133,1.7416,1.7412,1.7416,3886528.0
2009-10-27 02:17:00,1.74171,1.74187,1.74171,1.74187,7512725.0
2009-10-27 02:18:00,1.74179,1.74271,1.74165,1.74271,10204848.0
2009-10-27 02:19:00,1.74301,1.74344,1.74301,1.74332,7301781.0
2009-10-27 02:20:00,1.74312,1.74312,1.74264,1.7431,14191337.0
2009-10-27 02:21:00,1.74315,1.74349,1.74315,1.74349,8335195.0
2009-10-27 02:22:00,1.74351,1.74351,1.74337,1.74337,7432467.0
2009-10-27 02:23:00,1.74332,1.74332,1.74303,1.74327,3658805.0
2009-10-27 02:24:00,1.74323,1.74341,1.74318,1.74341,9611510.0
2009-10-27 02:25:00,1.74334,1.74335,1.74274,1.74335,10780860.0
2009-10-27 02:26:00,1.74331,1.74331,1.74302,1.74302,6185499.0
2009-10-27 02:27:00,1.74323,1.7434,1.74323,1.74328,12212921.0
2009-10-27 02:28:00,1.74335,1.74335,1.7432,1.74332,8609661.0
2009-10-27 02:29:00,1.7431,1.7431,1.74226,1.74226,6158142.0
2009-10-27 02:30:00,1.74207,1.74207,1.74158,1.74161,9450525.0
2009-10-27 02:31:00,1.74189,1.74214,1.74186,1.74214,11259102.0
2009-10-27 02:32:00,1.74221,1.74277,1.74221,1.74277,11333343.0
2009-10-27 02:33:00,1.74302,1.74322,1.74302,1.74322,10607113.0
2009-10-27 02:34:00,1.74322,1.74322,1.74308,1.74308,5842826.0
2009-10-27 02:35:00,1.7432,1.74348,1.7432,1.74348,8142649.0
2009-10-27 02:36:00,1.74354,1.74386,1.74354,1.74382,16503965.0
2009-10-27 02:37:00,1.74339,1.74382,1.74339,1.74355,7303229.0
2009-10-27 02:38:00,1.74346,1.74346,1.74274,1.74291,13360662.0
2009-10-27 02:39:00,1.74303,1.74334,1.74175,1.74334,7132679.0
2009-10-27 02:40:00,1.74293,1.74336,1.7429,1.74303,17211565.0
2009-10-27 02:41:00,1.74338,1.74365,1.74338,1.74361,4528757.0
2009-10-27 02:42:00,1.74373,1.74416,1.74373,1.74416,7519969.0
2009-10-27 02:43:00,1.74433,1.74463,1.74411,1.74463,12570009.0
2009-10-27 02:44:00,1.74475,1.74507,1.74473,1.74507,13285811.0
2009-10-27 02:45:00,1.74516,1.74516,1.74422,1.74422,8315235.0
2009-10-27 02:46:00,1.74408,1.74408,1.74374,1.74407,4803880.0
2009-10-27 02:47:00,1.74407,1.74407,1.74386,1.74404,6891632.0
2009-10-27 02:48:00,1.74394,1.74394,1.74368,1.74382,9924779.0
2009-10-27 02:49:00,1.74343,1.74379,1.74343,1.74379,5607600.0
2009-10-27 02:50:00,1.74432,1.74458,1.74432,1.74453,6738946.0
2009-10-27 02:51:00,1.74441,1.74441,1.74407,1.74407,11319847.0
2009-10-27 02:52:00,1.74406,1.74411,1.74378,1.74378,6210055.0
2009-10-27 02:53:00,1.74369,1.74369,1.74338,1.74338,9126687.0
2009-10-27 02:54:00,1.7433,1.7433,1.74303,1.74303,6693801.0
2009-10-27 02:55:00,1.74297,1.74347,1.74294,1.74347,7861754.0
2009-10-27 02:56:00,1.7432,1.74394,1.7432,1.74394,5116108.0
2009-10-27 02:57:00,1.74386,1.74399,1.74385,1.74398,12049468.0
2009-10-27 02:58:00,1.74388,1.74392,1.74383,1.74384,5586475.0
2009-10-27 02:59:00,1.74386,1.74418,1.74383,1.74418,6355052.0
2009-10-27 03:00:00,1.74424,1.74436,1.74424,1.74424,7483945.0
2009-10-27 03:01:00,1.74425,1.74425,1.74406,1.7442,11192971.0
2009-10-27 03:02:00,1.7441,1.7441,1.74332,1.74332,14651618.0
2009-10-27 03:03:00,1.74383,1.74391,1.74374,1.74374,6598058.0
2009-10-27 03:04:00,1.74374,1.74399,1.74366,1.74399,3837914.0
2009-10-27 03:05:00,1.74403,1.74416,1.74403,1.74416,5076103.0
2009-10-27 03:06:00,1.74403,1.74405,1.74398,1.74405,7925168.0
2009-10-27 03:07:00,1.74405,1.74431,1.74405,1.74431,9776369.0
2009-10-27 03:08:00,1.74447,1.74469,1.74447,1.74451,10809819.0
2009-10-27 03:09:00,1.74443,1.74448,1.7443,1.74442,5830484.0
2009-10-27 03:10:00,1.74439,1.74439,1.7441,1.74412,15325758.0
2009-10-27 03:11:00,1.74402,1.74417,1.74397,1.74417,8252063.0
2009-10-27 03:12:00,1.74398,1.74402,1.74393,1.744,13328376.0
2009-10-27 03:13:00,1.74422,1.74436,1.74381,1.74436,12061210.0
2009-10-27 03:14:00,1.74439,1.74441,1.74433,1.74433,10247895.0
2009-10-27 03:15:00,1.74443,1.74452,1.74425,1.74425,5117741.0
2009-10-27 03:16:00,1.74408,1.74408,1.74393,1.74399,7954295.0
2009-10-27 03:17:00,1.74392,1.744,1.74392,1.74398,14796452.0
2009-10-27 03:18:00,1.74391,1.74394,1.74383,1.74388,9698076.0
2009-10-27 03:19:00,1.74381,1.74381,1.74371,1.74371,29605320.0
2009-10-27 03:20:00,1.74371,1.74383,1.74362,1.74376,3801662.0
2009-10-27 03:21:00,1.7437,1.74379,1.74366,1.74379,20569059.0
2009-10-27 03:22:00,1.74369,1.74379,1.74369,1.74375,8649990.0
2009-10-27 03:23:00,1.7439,1.74416,1.7439,1.74416,7234701.0
2009-10-27 03:24:00,1.7443,1.74442,1.7443,1.74431,11212762.0
2009-10-27 03:25:00,1.74435,1.74447,1.74419,1.74447,7701400.0
2009-10-27 03:26:00,1.74439,1.74439,1.74427,1.74436,6491106.0
2009-10-27 03:27:00,1.7444,1.74451,1.74425,1.74425,6670269.0
2009-10-27 03:28:00,1.74415,1.7444,1.74415,1.74433,12785609.0
2009-10-27 03:29:00,1.74436,1.74439,1.74419,1.74439,13129056.0
2009-10-27 03:30:00,1.74441,1.74442,1.74432,1.74432,7322852.0
2009-10-27 03:31:00,1.74436,1.74478,1.74429,1.74478,6366841.0
2009-10-27 03:32:00,1.74483,1.74483,1.74442,1.74442,3433606.0
2009-10-27 03:33:00,1.74444,1.74444,1.74423,1.74428,7909214.0
2009-10-27 03:34:00,1.74434,1.74448,1.74434,1.74448,8873659.0
2009-10-27 03:35:00,1.74445,1.74445,1.74408,1.74427,6700118.0
2009-10-27 03:36:00,1.74432,1.74435,1.74416,1.74435,4609055.0
2009-10-27 03:37:00,1.74436,1.74438,1.74406,1.74409,9224702.0
2009-10-27 03:38:00,1.74403,1.7443,1.74403,1.74415,14825377.0
2009-10-27 03:39:00,1.74413,1.74413,1.74386,1.74386,11261804.0
2009-10-27 03:40:00,1.74391,1.74428,1.74389,1.74428,18753173.0
2009-10-27 03:41:00,1.74423,1.74423,1.74401,1.74401,11579218.0
2009-10-27 03:42:00,1.74401,1.74401,1.74391,1.74391,4065139.0
2009-10-27 03:43:00,1.74389,1.74427,1.74383,1.74427,10015587.0
2009-10-27 03:44:00,1.74441,1.74449,1.74412,1.74443,3819612.0
2009-10-27 03:45:00,1.7442,1.7442,1.74398,1.74398,34913427.0
2009-10-27 03:46:00,1.74414,1.74423,1.74408,1.74423,7767676.0
2009-10-27 03:47:00,1.74416,1.74416,1.74391,1.74391,10427136.0
2009-10-27 03:48:00,1.74391,1.744,1.74381,1.744,5893425.0
2009-10-27 03:49:00,1.74407,1.74421,1.74392,1.74392,18081311.0
2009-10-27 03:50:00,1.74393,1.74394,1.74386,1.74387,24308154.0
2009-10-27 03:51:00,1.74393,1.74393,1.74365,1.74382,7696540.0
2009-10-27 03:52:00,1.74378,1.74378,1.74362,1.74366,7900989.0
2009-10-27 03:53:00,1.74356,1.74363,1.74334,1.74336,3134968.0
2009-10-27 03:54:00,1.74317,1.74334,1.74317,1.74334,4908096.0
2009-10-27 03:55:00,1.74348,1.7437,1.74348,1.74369,10201225.0
2009-10-27 03:56:00,1.74361,1.74361,1.74334,1.74357,11676757.0
2009-10-27 03:57:00,1.74365,1.7439,1.74355,1.7439,9985152.0
2009-10-27 03:58:00,1.74397,1.74408,1.74395,1.74395,4292141.0
2009-10-27 03:59:00,1.7441,1.74412,1.744,1.744,7519202.0
2009-10-27 04:00:00,1.74401,1.74401,1.74392,1.744,8051217.0
2009-10-27 04:01:00,1.74401,1.74401,1.74388,1.74394,7184245.0
2009-10-27 04:02:00,1.74406,1.74417,1.74404,1.74411,3533015.0
2009-10-27 04:03:00,1.74395,1.74419,1.74392,1.74419,12239808.0
2009-10-27 04:04:00,1.7442,1.7442,1.74408,1.74415,11539816.0
2009-10-27 04:05:00,1.7442,1.74431,1.74417,1.74425,8980937.0
2009-10-27 04:06:00,1.74412,1.74434,1.74391,1.74434,5736187.0
2009-10-27 04:07:00,1.74439,1.74443,1.74429,1.74432,3429082.0
2009-10-27 04:08:00,1.74419,1.74423,1.74415,1.74423,7171455.0
2009-10-27 04:09:00,1.74417,1.74421,1.74415,1.74415,19542852.0
2009-10-27 04:10:00,1.74423,1.74423,1.74411,1.74423,16326051.0
2009-10-27 04:11:00,1.74421,1.74422,1.74405,1.74413,5228909.0
2009-10-27 04:12:00,1.74417,1.74417,1.74402,1.74402,4594719.0
2009-10-27 04:13:00,1.74394,1.744,1.74383,1.74398,7000247.0
2009-10-27 04:14:00,1.74392,1.74401,1.74362,1.74401,3866808.0
2009-10-27 04:15:00,1.74416,1.74444,1.74416,1.74444,22379730.0
2009-10-27 04:16:00,1.74443,1.74474,1.74443,1.74466,4346684.0
2009-10-27 04:17:00,1.74456,1.74456,1.74416,1.74416,15764595.0
2009-10-27 04:18:00,1.7442,1.7443,1.74405,1.7443,7669202.0
2009-10-27 04:19:00,1.7443,1.7443,1.74389,1.74389,6321898.0
2009-10-27 04:20:00,1.74387,1.74387,1.74377,1.74378,8698935.0
2009-10-27 04:21:00,1.74397,1.74415,1.74397,1.74414,1935523.0
2009-10-27 04:22:00,1.74413,1.74421,1.74409,1.74421,5945645.0
2009-10-27 04:23:00,1.74421,1.74423,1.74412,1.74412,10538967.0
2009-10-27 04:24:00,1.74412,1.74412,1.74397,1.74397,4654299.0
2009-10-27 04:25:00,1.74388,1.74393,1.74347,1.74392,7638730.0
2009-10-27 04:26:00,1.74403,1.74403,1.74374,1.74374,10071219.0
2009-10-27 04:27:00,1.7437,1.7437,1.74349,1.74349,9061662.0
2009-10-27 04:28:00,1.74355,1.74356,1.74338,1.74344,4679300.0
2009-10-27 04:29:00,1.7434,1.74341,1.74333,1.7434,10691686.0
2009-10-27 04:30:00,1.74354,1.74375,1.74354,1.74375,8961273.0
2009-10-27 04:31:00,1.74364,1.74385,1.74362,1.74385,3361211.0
2009-10-27 04:32:00,1.744,1.74414,1.74398,1.74398,7045700.0
2009-10-27 04:33:00,1.74388,1.74411,1.7437,1.74411,11526771.0
2009-10-27 04:34:00,1.74417,1.74436,1.74417,1.74432,5941203.0
2009-10-27 04:35:00,1.7442,1.7442,1.74388,1.74417,8054081.0
2009-10-27 04:36:00,1.74422,1.74432,1.74419,1.74432,10331071.0
2009-10-27 04:37:00,1.74453,1.74453,1.74281,1.74416,7466264.0
2009-10-27 04:38:00,1.74404,1.74404,1.7437,1.7437,3484683.0
2009-10-27 04:39:00,1.74378,1.74402,1.74378,1.74402,15009640.0
2009-10-27 04:40:00,1.74417,1.74424,1.74404,1.74406,6766245.0
2009-10-27 04:41:00,1.74413,1.74436,1.74406,1.74436,6325715.0
2009-10-27 04:42:00,1.74429,1.74449,1.74429,1.74434,5343941.0
2009-10-27 04:43:00,1.74438,1.74456,1.7443,1.74456,4264408.0
2009-10-27 04:44:00,1.74455,1.74465,1.74455,1.74465,7617688.0
2009-10-27 04:45:00,1.74461,1.74461,1.74411,1.74461,6330553.0
2009-10-27 04:46:00,1.74455,1.74479,1.74455,1.74476,6768647.0
2009-10-27 04:47:00,1.74462,1.74481,1.74462,1.74471,11939554.0
2009-10-27 04:48:00,1.74459,1.74459,1.74428,1.74428,13105537.0
2009-10-27 04:49:00,1.74432,1.74444,1.74429,1.74434,19198782.0
2009-10-27 04:50:00,1.74442,1.74442,1.74429,1.74429,7218266.0
2009-10-27 04:51:00,1.74422,1.74422,1.74401,1.74411,9231887.0
2009-10-27 04:52:00,1.74406,1.74406,1.74395,1.74398,5132197.0
2009-10-27 04:53:00,1.74411,1.7443,1.74277,1.74429,6420956.0
2009-10-27 04:54:00,1.74427,1.7443,1.74418,1.74418,7685897.0
2009-10-27 04:55:00,1.74411,1.74411,1.74406,1.74409,10250353.0
2009-10-27 04:56:00,1.74407,1.74407,1.74378,1.74378,6757017.0
2009-10-27 04:57:00,1.74374,1.74374,1.74346,1.74355,11547395.0
2009-10-27 04:58:00,1.74364,1.74383,1.74364,1.74368,16060218.0
2009-10-27 04:59:00,1.74347,1.74378,1.74347,1.74371,8966803.0
2009-10-27 05:00:00,1.74366,1.74366,1.74345,1.74355,5146999.0
2009-10-27 05:01:00,1.74353,1.74369,1.74353,1.74369,30943950.0
2009-10-27 05:02:00,1.74364,1.74371,1.74348,1.74371,10691326.0
2009-10-27 05:03:00,1.74377,1.74381,1.74368,1.74375,7600980.0
2009-10-27 05:04:00,1.74372,1.74372,1.74353,1.74366,11955118.0
2009-10-27 05:05:00,1.7436,1.7436,1.74335,1.74335,8060300.0
2009-10-27 05:06:00,1.74354,1.74372,1.74354,1.74372,10296353.0
2009-10-27 05:07:00,1.74377,1.74401,1.74376,1.74401,9373140.0
2009-10-27 05:08:00,1.74396,1.74398,1.74386,1.74389,44461960.0
2009-10-27 05:09:00,1.74388,1.74404,1.74387,1.74387,18421301.0
2009-10-27 05:10:00,1.7439,1.74402,1.7439,1.744,24143768.0
2009-10-27 05:11:00,1.74382,1.74396,1.74382,1.74395,3649381.0
2009-10-27 05:12:00,1.74389,1.74414,1.74384,1.74414,18435288.0
2009-10-27 05:13:00,1.74408,1.74408,1.74362,1.74362,6987532.0
2009-10-27 05:14:00,1.74365,1.74369,1.74351,1.74369,14080644.0
2009-10-27 05:15:00,1.74371,1.74375,1.74356,1.74356,6770615.0
2009-10-27 05:16:00,1.74344,1.7435,1.74329,1.74341,4740959.0
2009-10-27 05:17:00,1.7435,1.74351,1.74343,1.74343,3876865.0
2009-10-27 05:18:00,1.74349,1.74359,1.74348,1.74358,9353370.0
2009-10-27 05:19:00,1.7436,1.74379,1.74343,1.74379,7428672.0
2009-10-27 05:20:00,1.7437,1.74377,1.74321,1.74321,11938495.0
2009-10-27 05:21:00,1.74317,1.74331,1.74304,1.74331,8793691.0
2009-10-27 05:22:00,1.74348,1.74359,1.74348,1.74348,6903882.0
2009-10-27 05:23:00,1.74334,1.7435,1.74334,1.7435,7281797.0
2009-10-27 05:24:00,1.74354,1.74357,1.74347,1.74347,3359565.0
2009-10-27 05:25:00,1.74347,1.74347,1.74336,1.74341,4798220.0
2009-10-27 05:26:00,1.74345,1.7438,1.7434,1.7438,5909210.0
2009-10-27 05:27:00,1.7438,1.74385,1.74358,1.7436,14232478.0
2009-10-27 05:28:00,1.74364,1.74368,1.74336,1.74339,6535678.0
2009-10-27 05:29:00,1.74335,1.74349,1.74335,1.74343,8458523.0
2009-10-27 05:30:00,1.74351,1.74361,1.74351,1.7436,11365642.0
2009-10-27 05:31:00,1.74354,1.7436,1.74336,1.74336,4925247.0
2009-10-27 05:32:00,1.74338,1.74344,1.74311,1.74311,13638606.0
2009-10-27 05:33:00,1.74316,1.74339,1.74308,1.74339,8079253.0
2009-10-27 05:34:00,1.74338,1.74354,1.74338,1.74354,48699966.0
2009-10-27 05:35:00,1.74351,1.74351,1.74335,1.7434,7958629.0
2009-10-27 05:36:00,1.74336,1.74342,1.74331,1.74342,9009057.0
2009-10-27 05:37:00,1.74346,1.74363,1.74346,1.74348,15381489.0
2009-10-27 05:38:00,1.74363,1.74378,1.74357,1.74373,6685658.0
2009-10-27 05:39:00,1.7436,1.74368,1.74346,1.74366,7493447.0
2009-10-27 05:40:00,1.74362,1.74372,1.74357,1.74365,5499065.0
2009-10-27 05:41:00,1.74357,1.74357,1.74344,1.74344,6240639.0
2009-10-27 05:42:00,1.74336,1.74351,1.74336,1.74349,16858083.0
2009-10-27 05:43:00,1.7436,1.74366,1.74351,1.74359,7862925.0
2009-10-27 05:44:00,1.7435,1.74353,1.74344,1.74348,13319803.0
2009-10-27 05:45:00,1.74347,1.74362,1.74347,1.74362,10983821.0
2009-10-27 05:46:00,1.74367,1.74371,1.74361,1.74369,3348138.0
2009-10-27 05:47:00,1.74366,1.74366,1.74357,1.74365,94276124.0
2009-10-27 05:48:00,1.74363,1.74369,1.7434,1.74369,9313639.0
2009-10-27 05:49:00,1.74357,1.74369,1.74341,1.74369,6461759.0
2009-10-27 05:50:00,1.74378,1.7439,1.74378,1.7439,26692072.0
2009-10-27 05:51:00,1.74392,1.74403,1.74392,1.74395,6621023.0
2009-10-27 05:52:00,1.74401,1.74401,1.74392,1.74398,5428529.0
2009-10-27 05:53:00,1.74401,1.7443,1.7437,1.7443,13077503.0
2009-10-27 05:54:00,1.74426,1.74435,1.74426,1.7443,5489892.0
2009-10-27 05:55:00,1.74435,1.74441,1.74427,1.74427,4599539.0
2009-10-27 05:56:00,1.74419,1.74424,1.744,1.74404,7940890.0
2009-10-27 05:57:00,1.74401,1.7441,1.74389,1.7441,9417567.0
2009-10-27 05:58:00,1.74413,1.74413,1.74385,1.74392,8444304.0
2009-10-27 05:59:00,1.74385,1.74395,1.74358,1.74395,6827286.0
2009-10-27 06:00:00,1.74396,1.74396,1.74365,1.74378,6656632.0
2009-10-27 06:01:00,1.74379,1.74391,1.74379,1.74391,13095160.0
2009-10-27 06:02:00,1.74389,1.74394,1.74378,1.74386,11202809.0
2009-10-27 06:03:00,1.74388,1.7439,1.74374,1.7439,2469400.0
2009-10-27 06:04:00,1.74392,1.74401,1.74388,1.74401,14418714.0
2009-10-27 06:05:00,1.74413,1.74427,1.74413,1.74423,10506943.0
2009-10-27 06:06:00,1.74429,1.74436,1.74429,1.74436,16112342.0
2009-10-27 06:07:00,1.7442,1.74423,1.74396,1.74396,14118309.0
2009-10-27 06:08:00,1.74396,1.74396,1.74389,1.74391,41407335.0
2009-10-27 06:09:00,1.74392,1.74401,1.7439,1.74401,55474470.0
2009-10-27 06:10:00,1.74402,1.74402,1.74385,1.74389,14110006.0
2009-10-27 06:11:00,1.74402,1.7442,1.74401,1.7442,7162117.0
2009-10-27 06:12:00,1.74429,1.74432,1.74424,1.74424,12201297.0
2009-10-27 06:13:00,1.74415,1.74424,1.74407,1.74424,7775580.0
2009-10-27 06:14:00,1.74412,1.74423,1.74391,1.74423,4780810.0
2009-10-27 06:15:00,1.74413,1.74421,1.74401,1.74421,3444685.0
2009-10-27 06:16:00,1.74415,1.74416,1.74412,1.74416,25743078.0
2009-10-27 06:17:00,1.74413,1.74422,1.74413,1.74416,4524314.0
2009-10-27 06:18:00,1.74418,1.74418,1.74409,1.7441,6289677.0
2009-10-27 06:19:00,1.74402,1.74414,1.74396,1.74411,4793496.0
2009-10-27 06:20:00,1.74398,1.74414,1.74398,1.74403,10483222.0
2009-10-27 06:21:00,1.74406,1.74406,1.74388,1.74388,3678407.0
2009-10-27 06:22:00,1.74398,1.74399,1.74389,1.74389,12130938.0
2009-10-27 06:23:00,1.74393,1.744,1.7438,1.744,9476142.0
2009-10-27 06:24:00,1.74402,1.74402,1.74381,1.74394,43113210.0
2009-10-27 06:25:00,1.74404,1.74413,1.74404,1.74413,6361805.0
2009-10-27 06:26:00,1.74404,1.74404,1.74378,1.7439,5938955.0
2009-10-27 06:27:00,1.74382,1.74382,1.74362,1.74372,10045227.0
2009-10-27 06:28:00,1.74381,1.744,1.74381,1.744,8982558.0
2009-10-27 06:29:00,1.74407,1.74423,1.74397,1.74423,5247217.0
2009-10-27 06:30:00,1.74418,1.74418,1.74271,1.74404,19242267.0
2009-10-27 06:31:00,1.74394,1.74394,1.74362,1.74362,12049040.0
2009-10-27 06:32:00,1.74356,1.74356,1.74335,1.74335,22763664.0
2009-10-27 06:33:00,1.74332,1.74332,1.74316,1.74324,8854470.0
2009-10-27 06:34:00,1.74325,1.74328,1.74308,1.74328,11808065.0
2009-10-27 06:35:00,1.7433,1.74341,1.74181,1.74341,9414408.0
2009-10-27 06:36:00,1.74351,1.74372,1.74344,1.74372,4966789.0
2009-10-27 06:37:00,1.74381,1.74395,1.74352,1.74383,7126729.0
2009-10-27 06:38:00,1.74389,1.74428,1.74389,1.74416,13681859.0
2009-10-27 06:39:00,1.74419,1.74473,1.74419,1.74463,10679742.0
2009-10-27 06:40:00,1.74445,1.74446,1.74433,1.7444,22582920.0
2009-10-27 06:41:00,1.74449,1.7446,1.74449,1.74456,7484437.0
2009-10-27 06:42:00,1.74456,1.74456,1.74414,1.74448,11170027.0
2009-10-27 06:43:00,1.74446,1.74448,1.74428,1.74441,6145080.0
2009-10-27 06:44:00,1.74434,1.74434,1.74405,1.7441,4798167.0
2009-10-27 06:45:00,1.74404,1.74413,1.74374,1.74413,5232490.0
2009-10-27 06:46:00,1.7441,1.74414,1.74399,1.74411,9737510.0
2009-10-27 06:47:00,1.74412,1.74424,1.74399,1.74424,26559432.0
2009-10-27 06:48:00,1.74416,1.74423,1.74415,1.74422,15967730.0
2009-10-27 06:49:00,1.74423,1.74431,1.74419,1.74431,18437016.0
2009-10-27 06:50:00,1.74428,1.74428,1.74416,1.74416,4635346.0
2009-10-27 06:51:00,1.74408,1.74424,1.74403,1.74424,7264488.0
2009-10-27 06:52:00,1.74421,1.74427,1.74417,1.74417,12198470.0
2009-10-27 06:53:00,1.74429,1.74443,1.74427,1.74443,7825263.0
2009-10-27 06:54:00,1.74441,1.7445,1.74428,1.74428,17028036.0
2009-10-27 06:55:00,1.74422,1.74424,1.74415,1.7442,5859209.0
2009-10-27 06:56:00,1.74418,1.74427,1.74411,1.7442,5842029.0
2009-10-27 06:57:00,1.74414,1.7444,1.74393,1.74438,13948212.0
2009-10-27 06:58:00,1.74448,1.74463,1.74448,1.74463,4402488.0
2009-10-27 06:59:00,1.7447,1.74494,1.7447,1.74494,17331570.0
2009-10-27 07:00:00,1.74505,1.74518,1.74498,1.74503,3944909.0
2009-10-27 07:01:00,1.7451,1.74531,1.7451,1.74531,5568915.0
2009-10-27 07:02:00,1.74548,1.74578,1.74548,1.74578,13620050.0
2009-10-27 07:03:00,1.74577,1.74577,1.74561,1.74561,11014459.0
2009-10-27 07:04:00,1.74569,1.74583,1.74565,1.74572,36822695.0
2009-10-27 07:05:00,1.74584,1.74604,1.74584,1.746,7091771.0
2009-10-27 07:06:00,1.74602,1.74602,1.74554,1.74554,4169075.0
2009-10-27 07:07:00,1.74546,1.74552,1.74538,1.74538,3985313.0
2009-10-27 07:08:00,1.74536,1.74536,1.74524,1.74524,11017503.0
2009-10-27 07:09:00,1.74519,1.74526,1.74519,1.74525,12000324.0
2009-10-27 07:10:00,1.74522,1.74522,1.74502,1.74512,4108191.0
2009-10-27 07:11:00,1.74514,1.74539,1.74514,1.74539,8384626.0
2009-10-27 07:12:00,1.74544,1.74556,1.74536,1.74556,3906097.0
2009-10-27 07:13:00,1.74559,1.74574,1.74559,1.74574,22974980.0
2009-10-27 07:14:00,1.74579,1.74587,1.74551,1.74584,14390698.0
2009-10-27 07:15:00,1.74586,1.74586,1.74571,1.74577,14416512.0
2009-10-27 07:16:00,1.7457,1.74592,1.7457,1.74571,14246284.0
2009-10-27 07:17:00,1.74582,1.74596,1.74576,1.74596,7565289.0
2009-10-27 07:18:00,1.74611,1.7463,1.74611,1.7463,17511320.0
2009-10-27 07:19:00,1.74619,1.74631,1.74597,1.74631,10704945.0
2009-10-27 07:20:00,1.74631,1.74633,1.74612,1.74621,9281811.0
2009-10-27 07:21:00,1.74629,1.74637,1.74628,1.74628,4672056.0
2009-10-27 07:22:00,1.74575,1.74604,1.74575,1.74592,4933878.0
2009-10-27 07:23:00,1.74581,1.74581,1.74547,1.74573,11122249.0
2009-10-27 07:24:00,1.74573,1.74592,1.74557,1.74557,9847315.0
2009-10-27 07:25:00,1.74552,1.74557,1.74549,1.74556,12849659.0
2009-10-27 07:26:00,1.74565,1.74565,1.74553,1.74553,12162089.0
2009-10-27 07:27:00,1.74548,1.74548,1.74538,1.74544,18300743.0
2009-10-27 07:28:00,1.74534,1.74534,1.7451,1.74514,2708357.0
2009-10-27 07:29:00,1.74515,1.74528,1.74515,1.74528,6870237.0
2009-10-27 07:30:00,1.74519,1.74539,1.74496,1.74535,36090418.0
2009-10-27 07:31:00,1.74535,1.74552,1.74534,1.74534,9369766.0
2009-10-27 07:32:00,1.74531,1.74531,1.7451,1.74514,5665494.0
2009-10-27 07:33:00,1.74512,1.74517,1.74512,1.74516,52885455.0
2009-10-27 07:34:00,1.74518,1.74522,1.74511,1.74515,10747588.0
2009-10-27 07:35:00,1.74511,1.74511,1.74495,1.74502,5729588.0
2009-10-27 07:36:00,1.74497,1.74502,1.74496,1.74499,6526410.0
2009-10-27 07:37:00,1.74508,1.74528,1.74471,1.74528,2103128.0
2009-10-27 07:38:00,1.74536,1.74552,1.74536,1.74546,5756625.0
2009-10-27 07:39:00,1.74552,1.74572,1.74551,1.74572,5361503.0
2009-10-27 07:40:00,1.7458,1.74617,1.74475,1.74475,6631009.0
2009-10-27 07:41:00,1.74618,1.74639,1.74603,1.74603,7794801.0
2009-10-27 07:42:00,1.7459,1.74596,1.74581,1.74596,10827305.0
2009-10-27 07:43:00,1.74586,1.74589,1.74555,1.74555,69484378.0
2009-10-27 07:44:00,1.7455,1.7455,1.74537,1.74545,6478720.0
2009-10-27 07:45:00,1.74538,1.74538,1.745,1.745,12317942.0
2009-10-27 07:46:00,1.74496,1.745,1.74486,1.745,14564460.0
2009-10-27 07:47:00,1.74509,1.7451,1.74494,1.74494,19660636.0
2009-10-27 07:48:00,1.7449,1.74493,1.74486,1.74486,7225959.0
2009-10-27 07:49:00,1.74495,1.74504,1.74488,1.74502,4543546.0
2009-10-27 07:50:00,1.74506,1.74536,1.74505,1.74536,8560308.0
2009-10-27 07:51:00,1.74546,1.74561,1.74546,1.7456,6172308.0
2009-10-27 07:52:00,1.74549,1.74566,1.74542,1.74554,8938495.0
2009-10-27 07:53:00,1.74554,1.74554,1.74533,1.74538,16021820.0
2009-10-27 07:54:00,1.74531,1.74536,1.74489,1.74536,9426993.0
2009-10-27 07:55:00,1.7454,1.7454,1.74516,1.74516,2882026.0
2009-10-27 07:56:00,1.74517,1.74517,1.74506,1.74506,51481545.0
2009-10-27 07:57:00,1.74508,1.74535,1.74508,1.74535,8062021.0
2009-10-27 07:58:00,1.74535,1.74542,1.74514,1.74542,8001876.0
2009-10-27 07:59:00,1.74541,1.74541,1.74515,1.74535,5059314.0
2009-10-27 08:00:00,1.74555,1.74565,1.74546,1.74562,6682847.0
2009-10-27 08:01:00,1.74559,1.74567,1.74549,1.74549,29776810.0
2009-10-27 08:02:00,1.74535,1.74567,1.74535,1.74552,14895031.0
2009-10-27 08:03:00,1.7455,1.7455,1.74508,1.74508,48849003.0
2009-10-27 08:04:00,1.74493,1.74532,1.74493,1.74532,11588046.0
2009-10-27 08:05:00,1.74538,1.74548,1.74516,1.74516,6408391.0
2009-10-27 08:06:00,1.74507,1.74513,1.74497,1.74497,6668956.0
2009-10-27 08:07:00,1.74489,1.74489,1.74465,1.74465,9116320.0
2009-10-27 08:08:00,1.74467,1.74467,1.7445,1.7445,6925177.0
2009-10-27 08:09:00,1.74442,1.74442,1.74393,1.74413,23210583.0
2009-10-27 08:10:00,1.74419,1.74434,1.74419,1.74434,4000734.0
2009-10-27 08:11:00,1.74451,1.74451,1.74401,1.74401,10374482.0
2009-10-27 08:12:00,1.74385,1.74385,1.74358,1.74358,36904271.0
2009-10-27 08:13:00,1.74345,1.74347,1.74333,1.74347,8397838.0
2009-10-27 08:14:00,1.7436,1.74374,1.74354,1.74373,6440558.0
2009-10-27 08:15:00,1.74375,1.74385,1.74375,1.74382,55284672.0
2009-10-27 08:16:00,1.74384,1.74392,1.74375,1.74387,11341230.0
2009-10-27 08:17:00,1.74378,1.74378,1.74336,1.74346,4782640.0
2009-10-27 08:18:00,1.74351,1.74351,1.74337,1.74346,16707630.0
2009-10-27 08:19:00,1.74347,1.7435,1.74332,1.7435,13796191.0
2009-10-27 08:20:00,1.74365,1.74401,1.74365,1.74401,8970015.0
2009-10-27 08:21:00,1.74402,1.74402,1.74391,1.74396,12733748.0
2009-10-27 08:22:00,1.74403,1.74414,1.74397,1.74414,18398848.0
2009-10-27 08:23:00,1.74422,1.74436,1.74422,1.7443,5064179.0
2009-10-27 08:24:00,1.74424,1.74424,1.74413,1.74419,66076938.0
2009-10-27 08:25:00,1.74435,1.74473,1.74435,1.74473,6823715.0
2009-10-27 08:26:00,1.74474,1.74483,1.74474,1.74477,51885516.0
2009-10-27 08:27:00,1.74483,1.74493,1.74483,1.74485,40696600.0
2009-10-27 08:28:00,1.74483,1.74502,1.74482,1.74502,3596979.0
2009-10-27 08:29:00,1.74498,1.74498,1.74485,1.74485,8772647.0
2009-10-27 08:30:00,1.74488,1.74495,1.74487,1.74495,10863160.0
2009-10-27 08:31:00,1.74498,1.74522,1.7448,1.74522,11896602.0
2009-10-27 08:32:00,1.74516,1.74565,1.74516,1.74565,5850278.0
2009-10-27 08:33:00,1.74573,1.74603,1.74573,1.74603,3115166.0
2009-10-27 08:34:00,1.74621,1.74655,1.7462,1.74655,4024228.0
2009-10-27 08:35:00,1.7466,1.74672,1.7466,1.74667,4477696.0
2009-10-27 08:36:00,1.74672,1.74675,1.74668,1.74668,6357944.0
2009-10-27 08:37:00,1.74663,1.74677,1.7466,1.74677,20353028.0
2009-10-27 08:38:00,1.74656,1.74656,1.7457,1.7457,9590918.0
2009-10-27 08:39:00,1.74561,1.74561,1.74522,1.74522,7996853.0
2009-10-27 08:40:00,1.74516,1.74518,1.74492,1.74492,10363686.0
2009-10-27 08:41:00,1.74486,1.74486,1.74425,1.74425,18195576.0
2009-10-27 08:42:00,1.74419,1.74419,1.74362,1.74362,6397473.0
2009-10-27 08:43:00,1.74374,1.74392,1.74368,1.7439,4487330.0
2009-10-27 08:44:00,1.74394,1.74394,1.74378,1.74378,26882032.0
2009-10-27 08:45:00,1.74369,1.74369,1.74319,1.74319,14625131.0
2009-10-27 08:46:00,1.74297,1.74297,1.74265,1.74274,10375563.0
2009-10-27 08:47:00,1.74264,1.74264,1.74219,1.74219,3169322.0
2009-10-27 08:48:00,1.74227,1.74253,1.74224,1.74253,16492838.0
2009-10-27 08:49:00,1.74264,1.7431,1.74264,1.74305,3904983.0
2009-10-27 08:50:00,1.74306,1.74338,1.74306,1.74311,9905907.0
2009-10-27 08:51:00,1.7429,1.7429,1.74263,1.74267,10833134.0
2009-10-27 08:52:00,1.7428,1.74309,1.7428,1.74309,8936382.0
2009-10-27 08:53:00,1.74306,1.74337,1.74306,1.74332,39189800.0
2009-10-27 08:54:00,1.74337,1.74361,1.7433,1.74361,7581956.0
2009-10-27 08:55:00,1.74383,1.74395,1.74362,1.74395,6793796.0
2009-10-27 08:56:00,1.74405,1.74485,1.74405,1.74485,10064370.0
2009-10-27 08:57:00,1.74487,1.74505,1.74487,1.74488,5641717.0
2009-10-27 08:58:00,1.74499,1.74528,1.74491,1.74491,8425985.0
2009-10-27 08:59:00,1.74483,1.74483,1.74445,1.74457,10763184.0
2009-10-27 09:00:00,1.74454,1.74454,1.74423,1.74441,36725150.0
2009-10-27 09:01:00,1.74456,1.74504,1.74456,1.74504,3699526.0
2009-10-27 09:02:00,1.74515,1.74589,1.74515,1.74589,8537474.0
2009-10-27 09:03:00,1.74587,1.74613,1.74587,1.74613,4891012.0
2009-10-27 09:04:00,1.74613,1.74648,1.74613,1.74648,4604577.0
2009-10-27 09:05:00,1.7467,1.747,1.74664,1.747,40338576.0
2009-10-27 09:06:00,1.74687,1.74703,1.74687,1.7469,5045792.0
2009-10-27 09:07:00,1.74685,1.74744,1.74685,1.74741,12947120.0
2009-10-27 09:08:00,1.74741,1.7475,1.74739,1.74739,7426710.0
2009-10-27 09:09:00,1.74731,1.74731,1.74686,1.74686,31194618.0
2009-10-27 09:10:00,1.74686,1.74686,1.74659,1.74659,5615597.0
2009-10-27 09:11:00,1.74673,1.74702,1.74664,1.7469,9351640.0
2009-10-27 09:12:00,1.74679,1.74679,1.74622,1.74622,4511334.0
2009-10-27 09:13:00,1.74627,1.74629,1.74602,1.74604,7676472.0
2009-10-27 09:14:00,1.74606,1.74633,1.74606,1.74633,74514449.0
2009-10-27 09:15:00,1.74626,1.74626,1.74578,1.74592,7290411.0
2009-10-27 09:16:00,1.74575,1.74575,1.74531,1.74541,16307690.0
2009-10-27 09:17:00,1.74548,1.7459,1.74546,1.7459,4640187.0
2009-10-27 09:18:00,1.74592,1.74592,1.74566,1.74582,50914272.0
2009-10-27 09:19:00,1.7458,1.74582,1.74554,1.74569,136604406.0
2009-10-27 09:20:00,1.74572,1.74589,1.74563,1.74589,5052421.0
2009-10-27 09:21:00,1.74599,1.7462,1.74596,1.7462,11702336.0
2009-10-27 09:22:00,1.74636,1.74675,1.74636,1.74675,2700698.0
2009-10-27 09:23:00,1.74673,1.74685,1.74673,1.74685,12423799.0
2009-10-27 09:24:00,1.74707,1.74723,1.74707,1.74717,8965022.0
2009-10-27 09:25:00,1.74699,1.74699,1.74659,1.74683,5814793.0
2009-10-27 09:26:00,1.74701,1.74754,1.74701,1.74754,21554352.0
2009-10-27 09:27:00,1.74752,1.74761,1.7474,1.74752,10139725.0
2009-10-27 09:28:00,1.74757,1.74779,1.74757,1.74772,4899425.0
2009-10-27 09:29:00,1.74764,1.74767,1.74745,1.74767,7324174.0
2009-10-27 09:30:00,1.74766,1.74766,1.74702,1.74723,7434775.0
2009-10-27 09:31:00,1.74725,1.74743,1.74709,1.74743,55220208.0
2009-10-27 09:32:00,1.74749,1.74761,1.74738,1.74761,23453295.0
2009-10-27 09:33:00,1.74751,1.74751,1.74704,1.74704,13985989.0
2009-10-27 09:34:00,1.74699,1.74706,1.74693,1.74706,6806122.0
2009-10-27 09:35:00,1.74715,1.7472,1.74706,1.74718,8923131.0
2009-10-27 09:36:00,1.74723,1.74768,1.74722,1.74768,3539231.0
2009-10-27 09:37:00,1.74763,1.74791,1.74763,1.74791,4081103.0
2009-10-27 09:38:00,1.74789,1.74821,1.74789,1.74821,8746155.0
2009-10-27 09:39:00,1.74819,1.74851,1.74819,1.74851,14821067.0
2009-10-27 09:40:00,1.74857,1.74939,1.74857,1.74939,52812201.0
2009-10-27 09:41:00,1.74932,1.74932,1.74899,1.74899,10844533.0
2009-10-27 09:42:00,1.74893,1.74902,1.7489,1.74902,66785880.0
2009-10-27 09:43:00,1.7491,1.74965,1.7491,1.74965,13697089.0
2009-10-27 09:44:00,1.74977,1.74977,1.7495,1.74957,5273045.0
2009-10-27 09:45:00,1.74944,1.74944,1.74906,1.7491,5619066.0
2009-10-27 09:46:00,1.74917,1.74929,1.74917,1.7492,12418534.0
2009-10-27 09:47:00,1.74924,1.74924,1.74911,1.74916,8129229.0
2009-10-27 09:48:00,1.74926,1.74926,1.74919,1.74919,5317428.0
2009-10-27 09:49:00,1.74921,1.74944,1.74921,1.74944,40499579.0
2009-10-27 09:50:00,1.74955,1.75033,1.74955,1.75033,5494630.0
2009-10-27 09:51:00,1.7503,1.7503,1.7501,1.75017,7574913.0
2009-10-27 09:52:00,1.75043,1.75074,1.75043,1.75074,32671111.0
2009-10-27 09:53:00,1.75076,1.75076,1.75059,1.75059,4931913.0
2009-10-27 09:54:00,1.75074,1.75099,1.75074,1.75099,7321809.0
2009-10-27 09:55:00,1.75081,1.75113,1.75077,1.75113,9465751.0
2009-10-27 09:56:00,1.75122,1.75141,1.75116,1.75141,4289859.0
2009-10-27 09:57:00,1.75145,1.75158,1.75145,1.75158,11322835.0
2009-10-27 09:58:00,1.75154,1.75154,1.75083,1.75083,90944839.0
2009-10-27 09:59:00,1.75075,1.75075,1.75033,1.75034,10692635.0
2009-10-27 10:00:00,1.75024,1.75024,1.74985,1.75011,50305888.0
2009-10-27 10:01:00,1.75002,1.75002,1.7495,1.74964,11693498.0
2009-10-27 10:02:00,1.74961,1.74961,1.74946,1.7495,11136960.0
2009-10-27 10:03:00,1.74941,1.74941,1.74868,1.74868,7994079.0
2009-10-27 10:04:00,1.74883,1.74934,1.74883,1.74934,8008783.0
2009-10-27 10:05:00,1.74939,1.74968,1.74939,1.74967,3680095.0
2009-10-27 10:06:00,1.74959,1.74959,1.74928,1.74936,8850837.0
2009-10-27 10:07:00,1.74937,1.74962,1.74907,1.74952,17200366.0
2009-10-27 10:08:00,1.74964,1.74971,1.74924,1.74924,63330423.0
2009-10-27 10:09:00,1.74921,1.74923,1.74893,1.74895,8457000.0
2009-10-27 10:10:00,1.74876,1.74876,1.74834,1.74834,13113269.0
2009-10-27 10:11:00,1.74833,1.74833,1.74787,1.74787,10311676.0
2009-10-27 10:12:00,1.74787,1.74807,1.74785,1.74807,7303375.0
2009-10-27 10:13:00,1.7481,1.74835,1.7481,1.74835,8481091.0
2009-10-27 10:14:00,1.74838,1.74853,1.74812,1.74843,49993515.0
2009-10-27 10:15:00,1.74853,1.74854,1.74798,1.74798,40038516.0
2009-10-27 10:16:00,1.74794,1.74794,1.74777,1.74783,6065419.0
2009-10-27 10:17:00,1.74796,1.74803,1.74787,1.74792,13437671.0
2009-10-27 10:18:00,1.74778,1.74827,1.74778,1.74827,5497026.0
2009-10-27 10:19:00,1.74842,1.74857,1.74837,1.74839,4883224.0
2009-10-27 10:20:00,1.74822,1.74822,1.74792,1.74792,7807583.0
2009-10-27 10:21:00,1.7478,1.74798,1.74775,1.74798,3402443.0
2009-10-27 10:22:00,1.74783,1.74812,1.74783,1.74807,3233561.0
2009-10-27 10:23:00,1.74812,1.7488,1.74812,1.7488,5368180.0
2009-10-27 10:24:00,1.74889,1.74889,1.7484,1.7484,79400275.0
2009-10-27 10:25:00,1.74831,1.74831,1.74794,1.74799,4427189.0
2009-10-27 10:26:00,1.74798,1.74818,1.74798,1.74806,41739136.0
2009-10-27 10:27:00,1.74823,1.74857,1.74823,1.74857,11208174.0
2009-10-27 10:28:00,1.74841,1.74841,1.74784,1.74784,10010372.0
2009-10-27 10:29:00,1.74778,1.74847,1.74778,1.74845,6357805.0
2009-10-27 10:30:00,1.74866,1.74964,1.74866,1.74964,5246814.0
2009-10-27 10:31:00,1.74967,1.74988,1.74956,1.74988,7400103.0
2009-10-27 10:32:00,1.7499,1.7499,1.74977,1.74984,13955931.0
2009-10-27 10:33:00,1.74979,1.75007,1.74956,1.75007,6798936.0
2009-10-27 10:34:00,1.75004,1.75028,1.75003,1.75028,8096156.0
2009-10-27 10:35:00,1.75041,1.75066,1.75041,1.75061,9406511.0
2009-10-27 10:36:00,1.7508,1.75083,1.75054,1.75058,9354379.0
2009-10-27 10:37:00,1.75047,1.75077,1.75035,1.75077,2388950.0
2009-10-27 10:38:00,1.75086,1.75109,1.75086,1.75097,9311540.0
2009-10-27 10:39:00,1.75094,1.75098,1.75066,1.75066,5909709.0
2009-10-27 10:40:00,1.75074,1.75099,1.75074,1.75099,9445990.0
2009-10-27 10:41:00,1.75099,1.75142,1.75099,1.75142,8750434.0
2009-10-27 10:42:00,1.75159,1.7524,1.75159,1.7524,6826912.0
2009-10-27 10:43:00,1.75242,1.75273,1.75242,1.75272,7126294.0
2009-10-27 10:44:00,1.75267,1.75267,1.75262,1.75262,6483072.0
2009-10-27 10:45:00,1.75263,1.75297,1.75263,1.75297,8061430.0
2009-10-27 10:46:00,1.75286,1.75286,1.75276,1.75283,12382489.0
2009-10-27 10:47:00,1.75289,1.75308,1.75289,1.75308,10950578.0
2009-10-27 10:48:00,1.7534,1.75383,1.75335,1.75383,10315292.0
2009-10-27 10:49:00,1.75383,1.75443,1.75383,1.7542,8181228.0
2009-10-27 10:50:00,1.75403,1.75421,1.75395,1.75421,5285993.0
2009-10-27 10:51:00,1.75414,1.75422,1.75409,1.75422,9328649.0
2009-10-27 10:52:00,1.75431,1.75441,1.75418,1.75418,14640918.0
2009-10-27 10:53:00,1.75414,1.75436,1.75414,1.75432,8058017.0
2009-10-27 10:54:00,1.75429,1.75445,1.75428,1.75428,39940335.0
2009-10-27 10:55:00,1.75418,1.75418,1.7538,1.7538,3982347.0
2009-10-27 10:56:00,1.75375,1.75384,1.75372,1.75378,36691088.0
2009-10-27 10:57:00,1.75371,1.75371,1.75315,1.75315,55336820.0
2009-10-27 10:58:00,1.75321,1.75347,1.75321,1.75334,7699046.0
2009-10-27 10:59:00,1.75335,1.75338,1.75309,1.75309,8503913.0
2009-10-27 11:00:00,1.75324,1.75338,1.75317,1.75317,25414816.0
2009-10-27 11:01:00,1.75314,1.75332,1.75302,1.75302,19123889.0
2009-10-27 11:02:00,1.7529,1.7529,1.75252,1.75252,13389696.0
2009-10-27 11:03:00,1.7525,1.75261,1.75201,1.75261,5894525.0
2009-10-27 11:04:00,1.75272,1.75288,1.7525,1.7525,7608278.0
2009-10-27 11:05:00,1.7525,1.7525,1.75217,1.75217,5895938.0
2009-10-27 11:06:00,1.75223,1.75223,1.75158,1.75158,38337343.0
2009-10-27 11:07:00,1.75154,1.75154,1.75136,1.75136,7987078.0
2009-10-27 11:08:00,1.75131,1.75131,1.75107,1.75117,7597945.0
2009-10-27 11:09:00,1.75123,1.75171,1.7511,1.75171,6949981.0
2009-10-27 11:10:00,1.75189,1.75212,1.75189,1.75211,44479957.0
2009-10-27 11:11:00,1.75201,1.75211,1.75176,1.75186,4865248.0
2009-10-27 11:12:00,1.75191,1.75222,1.75189,1.75222,47762136.0
2009-10-27 11:13:00,1.75207,1.75207,1.75179,1.75179,12251144.0
2009-10-27 11:14:00,1.75183,1.75216,1.75183,1.7521,7889432.0
2009-10-27 11:15:00,1.75226,1.75236,1.75219,1.75236,17536411.0
2009-10-27 11:16:00,1.75238,1.75246,1.75225,1.75229,8447607.0
2009-10-27 11:17:00,1.7524,1.75257,1.7524,1.75242,5826496.0
2009-10-27 11:18:00,1.75243,1.75243,1.75235,1.7524,4716632.0
2009-10-27 11:19:00,1.75229,1.75229,1.75208,1.75208,10757358.0
2009-10-27 11:20:00,1.75201,1.75201,1.75149,1.75149,4203239.0
2009-10-27 11:21:00,1.75164,1.75175,1.75154,1.7517,18428899.0
2009-10-27 11:22:00,1.75175,1.75179,1.75166,1.75178,67086437.0
2009-10-27 11:23:00,1.75185,1.75213,1.75046,1.75213,5053569.0
2009-10-27 11:24:00,1.7522,1.7522,1.75196,1.75204,3715240.0
2009-10-27 11:25:00,1.75203,1.75203,1.75172,1.75188,9095865.0
2009-10-27 11:26:00,1.75195,1.75195,1.75177,1.75193,18050239.0
2009-10-27 11:27:00,1.75201,1.75207,1.75194,1.75201,3246202.0
2009-10-27 11:28:00,1.75059,1.75245,1.75059,1.75228,7418815.0
2009-10-27 11:29:00,1.7522,1.7522,1.75155,1.75165,11907977.0
2009-10-27 11:30:00,1.75168,1.75173,1.75161,1.75161,10360140.0
2009-10-27 11:31:00,1.7516,1.75183,1.7516,1.75178,10350554.0
2009-10-27 11:32:00,1.75178,1.75178,1.7516,1.75169,29536562.0
2009-10-27 11:33:00,1.75158,1.75158,1.75081,1.75087,3547828.0
2009-10-27 11:34:00,1.75059,1.75059,1.75029,1.75029,7191642.0
2009-10-27 11:35:00,1.75021,1.75021,1.74973,1.7499,9525062.0
2009-10-27 11:36:00,1.74975,1.74975,1.74921,1.74953,10039923.0
2009-10-27 11:37:00,1.74969,1.75003,1.74969,1.75003,31882627.0
2009-10-27 11:38:00,1.74996,1.75029,1.7498,1.75029,8084535.0
2009-10-27 11:39:00,1.75047,1.75122,1.75047,1.75122,9705040.0
2009-10-27 11:40:00,1.75137,1.7514,1.75117,1.75117,6147013.0
2009-10-27 11:41:00,1.75104,1.75123,1.75095,1.75123,5524153.0
2009-10-27 11:42:00,1.7513,1.7514,1.75124,1.75125,9450719.0
2009-10-27 11:43:00,1.75137,1.75189,1.75137,1.75189,3876304.0
2009-10-27 11:44:00,1.75188,1.75188,1.75137,1.75137,8130584.0
2009-10-27 11:45:00,1.75142,1.75142,1.75111,1.75111,5665196.0
2009-10-27 11:46:00,1.75122,1.75144,1.75122,1.75125,5149398.0
2009-10-27 11:47:00,1.75099,1.75105,1.75076,1.75088,6625073.0
2009-10-27 11:48:00,1.75107,1.75124,1.75107,1.75124,12985621.0
2009-10-27 11:49:00,1.75128,1.75155,1.75128,1.75155,6670799.0
2009-10-27 11:50:00,1.75159,1.75168,1.75159,1.75168,30708000.0
2009-10-27 11:51:00,1.75171,1.75194,1.75171,1.75175,4890770.0
2009-10-27 11:52:00,1.75191,1.75221,1.75191,1.75216,10183952.0
2009-10-27 11:53:00,1.7521,1.75212,1.75184,1.75197,17505580.0
2009-10-27 11:54:00,1.75197,1.75202,1.75163,1.75163,12201305.0
2009-10-27 11:55:00,1.75151,1.75151,1.75131,1.75138,15906273.0
2009-10-27 11:56:00,1.7514,1.7514,1.75123,1.75123,10039056.0
2009-10-27 11:57:00,1.75133,1.75149,1.75133,1.75141,7056888.0
2009-10-27 11:58:00,1.75132,1.75132,1.75103,1.75103,21936871.0
2009-10-27 11:59:00,1.75099,1.75107,1.75092,1.75104,9878344.0
2009-10-27 12:00:00,1.75089,1.75089,1.75039,1.75039,8225327.0
2009-10-27 12:01:00,1.75045,1.75074,1.75045,1.75066,8256325.0
2009-10-27 12:02:00,1.75052,1.75062,1.75037,1.75037,11047131.0
2009-10-27 12:03:00,1.75015,1.75015,1.74976,1.74976,34183638.0
2009-10-27 12:04:00,1.74963,1.74987,1.74963,1.74968,7101651.0
2009-10-27 12:05:00,1.7498,1.74996,1.74975,1.74996,5246932.0
2009-10-27 12:06:00,1.74999,1.74999,1.74979,1.74979,7568589.0
2009-10-27 12:07:00,1.74988,1.74993,1.74974,1.74974,5980840.0
2009-10-27 12:08:00,1.7497,1.7502,1.74944,1.75002,19712992.0
2009-10-27 12:09:00,1.75011,1.75045,1.75011,1.75045,5914546.0
2009-10-27 12:10:00,1.7505,1.75128,1.7505,1.75128,22001463.0
2009-10-27 12:11:00,1.75141,1.75148,1.75126,1.75128,14962821.0
2009-10-27 12:12:00,1.7513,1.75136,1.75122,1.75131,18088558.0
2009-10-27 12:13:00,1.75137,1.75187,1.75137,1.75187,15299202.0
2009-10-27 12:14:00,1.752,1.75225,1.752,1.75214,8754062.0
2009-10-27 12:15:00,1.75221,1.7524,1.75177,1.75193,4882531.0
2009-10-27 12:16:00,1.75194,1.75219,1.7519,1.7521,5942492.0
2009-10-27 12:17:00,1.75215,1.75218,1.75198,1.75211,8918166.0
2009-10-27 12:18:00,1.75233,1.7525,1.75233,1.7525,13293199.0
2009-10-27 12:19:00,1.75259,1.75283,1.75259,1.75283,8805569.0
2009-10-27 12:20:00,1.75294,1.75328,1.75292,1.75328,26721900.0
2009-10-27 12:21:00,1.75338,1.75365,1.75338,1.75353,9172723.0
2009-10-27 12:22:00,1.75354,1.75359,1.75353,1.75354,15940110.0
2009-10-27 12:23:00,1.75351,1.75379,1.75314,1.75379,7324411.0
2009-10-27 12:24:00,1.75376,1.75416,1.75376,1.75403,5643130.0
2009-10-27 12:25:00,1.75412,1.75412,1.75386,1.75386,6433983.0
2009-10-27 12:26:00,1.75367,1.75367,1.7528,1.7528,12088446.0
2009-10-27 12:27:00,1.75283,1.75293,1.7525,1.7525,9349653.0
2009-10-27 12:28:00,1.75238,1.7525,1.7523,1.7523,3727829.0
2009-10-27 12:29:00,1.75224,1.75224,1.75189,1.75189,3961553.0
2009-10-27 12:30:00,1.75194,1.75218,1.75194,1.75218,9133481.0
2009-10-27 12:31:00,1.75222,1.7525,1.75214,1.7525,6979730.0
2009-10-27 12:32:00,1.75256,1.75256,1.75178,1.75178,9857907.0
2009-10-27 12:33:00,1.75179,1.75179,1.75147,1.75147,10047318.0
2009-10-27 12:34:00,1.75131,1.75131,1.75096,1.75101,4331358.0
2009-10-27 12:35:00,1.75078,1.75078,1.75032,1.75032,6485276.0
2009-10-27 12:36:00,1.75038,1.75057,1.75036,1.75056,92775280.0
2009-10-27 12:37:00,1.75051,1.75051,1.75023,1.75023,6741409.0
2009-10-27 12:38:00,1.75009,1.7501,1.74983,1.74994,10131689.0
2009-10-27 12:39:00,1.74984,1.74984,1.74949,1.74977,11010435.0
2009-10-27 12:40:00,1.74986,1.74995,1.74971,1.74978,9451907.0
2009-10-27 12:41:00,1.74948,1.74974,1.74948,1.74974,6482868.0
2009-10-27 12:42:00,1.74967,1.74984,1.74966,1.7498,8338562.0
2009-10-27 12:43:00,1.74974,1.74974,1.74953,1.74953,5086091.0
2009-10-27 12:44:00,1.74955,1.74965,1.74949,1.74952,8373424.0
2009-10-27 12:45:00,1.74952,1.74966,1.74952,1.74954,2496245.0
2009-10-27 12:46:00,1.74961,1.74985,1.74961,1.74985,28777588.0
2009-10-27 12:47:00,1.74998,1.75017,1.74998,1.75017,12621452.0
2009-10-27 12:48:00,1.75017,1.7504,1.75017,1.7504,8095957.0
2009-10-27 12:49:00,1.74991,1.75062,1.74991,1.75062,7160976.0
2009-10-27 12:50:00,1.75065,1.75092,1.75065,1.75092,5884530.0
2009-10-27 12:51:00,1.75094,1.75109,1.75092,1.75109,8324058.0
2009-10-27 12:52:00,1.75113,1.75137,1.75106,1.75137,11325977.0
2009-10-27 12:53:00,1.7514,1.7516,1.75005,1.7516,7370672.0
2009-10-27 12:54:00,1.75166,1.75187,1.75157,1.75185,6760961.0
2009-10-27 12:55:00,1.75196,1.75253,1.75196,1.75236,49459400.0
2009-10-27 12:56:00,1.75212,1.75243,1.75212,1.75241,8436747.0
2009-10-27 12:57:00,1.75252,1.75317,1.75252,1.75317,20854938.0
2009-10-27 12:58:00,1.75316,1.7532,1.75299,1.75305,8216692.0
2009-10-27 12:59:00,1.75302,1.7532,1.75286,1.7532,31759526.0
2009-10-27 13:00:00,1.75325,1.75325,1.75291,1.75298,8639770.0
2009-10-27 13:01:00,1.75303,1.75333,1.75303,1.75325,8406751.0
2009-10-27 13:02:00,1.75325,1.75325,1.75287,1.75296,25784472.0
2009-10-27 13:03:00,1.75279,1.75279,1.75208,1.75208,7877244.0
2009-10-27 13:04:00,1.75215,1.75234,1.75215,1.75234,4071272.0
2009-10-27 13:05:00,1.75233,1.75233,1.75214,1.75216,8409125.0
2009-10-27 13:06:00,1.75207,1.75207,1.7517,1.7517,4368947.0
2009-10-27 13:07:00,1.7516,1.7516,1.75116,1.75116,8833067.0
2009-10-27 13:08:00,1.75117,1.75117,1.74984,1.74984,37536552.0
2009-10-27 13:09:00,1.74967,1.74967,1.7493,1.7493,4230403.0
2009-10-27 13:10:00,1.7496,1.75011,1.7496,1.75011,12052590.0
2009-10-27 13:11:00,1.75011,1.75024,1.75007,1.75007,9116934.0
2009-10-27 13:12:00,1.75015,1.75031,1.75008,1.75026,13765270.0
2009-10-27 13:13:00,1.7503,1.75031,1.75005,1.75031,14237710.0
2009-10-27 13:14:00,1.75042,1.75076,1.75042,1.75076,10352202.0
2009-10-27 13:15:00,1.7507,1.7507,1.75047,1.75052,8166921.0
2009-10-27 13:16:00,1.75056,1.75056,1.75015,1.75015,6610647.0
2009-10-27 13:17:00,1.75007,1.75007,1.7494,1.7494,16633044.0
2009-10-27 13:18:00,1.7494,1.74978,1.7494,1.74978,57776530.0
2009-10-27 13:19:00,1.74993,1.75013,1.74991,1.75013,6984998.0
2009-10-27 13:20:00,1.75012,1.75032,1.74995,1.75032,39360324.0
2009-10-27 13:21:00,1.75042,1.75058,1.75021,1.75021,21554924.0
2009-10-27 13:22:00,1.75061,1.75061,1.75051,1.75053,5729362.0
2009-10-27 13:23:00,1.75039,1.75052,1.75039,1.75047,7174161.0
2009-10-27 13:24:00,1.75048,1.75048,1.74993,1.75015,5073646.0
2009-10-27 13:25:00,1.75005,1.75005,1.74972,1.74973,8612223.0
2009-10-27 13:26:00,1.7497,1.74972,1.74941,1.74941,14577723.0
2009-10-27 13:27:00,1.74943,1.74961,1.74943,1.7495,6828928.0
2009-10-27 13:28:00,1.7496,1.75033,1.7496,1.75021,23156065.0
2009-10-27 13:29:00,1.75022,1.75022,1.74997,1.74997,7755467.0
2009-10-27 13:30:00,1.75016,1.75039,1.75016,1.75039,6981629.0
2009-10-27 13:31:00,1.75036,1.75036,1.75026,1.75035,8786232.0
2009-10-27 13:32:00,1.75042,1.75058,1.75042,1.75058,87169784.0
2009-10-27 13:33:00,1.75063,1.75119,1.75063,1.75119,5660893.0
2009-10-27 13:34:00,1.75127,1.75142,1.75121,1.75121,35107840.0
2009-10-27 13:35:00,1.75114,1.7512,1.75103,1.75103,5700773.0
2009-10-27 13:36:00,1.75088,1.75088,1.75047,1.7508,5831827.0
2009-10-27 13:37:00,1.75086,1.75109,1.75084,1.75084,10415642.0
2009-10-27 13:38:00,1.75082,1.75082,1.75064,1.75064,5883814.0
2009-10-27 13:39:00,1.75052,1.75067,1.75045,1.75045,36265504.0
2009-10-27 13:40:00,1.75031,1.75031,1.74992,1.74998,10323356.0
2009-10-27 13:41:00,1.74961,1.75021,1.74961,1.75021,13371502.0
2009-10-27 13:42:00,1.75023,1.75045,1.75009,1.75009,14803923.0
2009-10-27 13:43:00,1.75041,1.75045,1.75025,1.75045,4393323.0
2009-10-27 13:44:00,1.75047,1.75048,1.7502,1.7502,24803283.0
2009-10-27 13:45:00,1.75014,1.75014,1.74991,1.74991,10938421.0
2009-10-27 13:46:00,1.74991,1.74991,1.74961,1.74963,8177555.0
2009-10-27 13:47:00,1.74955,1.74957,1.74939,1.74955,15639931.0
2009-10-27 13:48:00,1.74946,1.74949,1.74944,1.74949,6103042.0
2009-10-27 13:49:00,1.74957,1.74972,1.74955,1.74955,33537702.0
2009-10-27 13:50:00,1.74953,1.7496,1.74942,1.74949,5188745.0
2009-10-27 13:51:00,1.74941,1.74967,1.74941,1.74967,4618200.0
2009-10-27 13:52:00,1.74979,1.74991,1.74979,1.74987,9321820.0
2009-10-27 13:53:00,1.74981,1.74981,1.74966,1.74971,6275981.0
2009-10-27 13:54:00,1.74977,1.75001,1.74977,1.75001,7971089.0
2009-10-27 13:55:00,1.74996,1.75003,1.74991,1.74994,8894181.0
2009-10-27 13:56:00,1.75006,1.75038,1.75006,1.75038,38012982.0
2009-10-27 13:57:00,1.75024,1.75024,1.74968,1.74968,18858948.0
2009-10-27 13:58:00,1.74954,1.74954,1.7494,1.74945,6371369.0
2009-10-27 13:59:00,1.74935,1.74948,1.74919,1.74927,9661515.0
2009-10-27 14:00:00,1.74937,1.74967,1.74937,1.74957,5359690.0
2009-10-27 14:01:00,1.7494,1.74942,1.74934,1.7494,6999239.0
2009-10-27 14:02:00,1.7495,1.7495,1.74902,1.74902,3853565.0
2009-10-27 14:03:00,1.74923,1.74937,1.74917,1.74917,7531724.0
2009-10-27 14:04:00,1.74915,1.74929,1.749,1.74929,12327028.0
2009-10-27 14:05:00,1.74934,1.74949,1.7493,1.74942,7265123.0
2009-10-27 14:06:00,1.7493,1.74953,1.74864,1.74864,26082016.0
2009-10-27 14:07:00,1.74862,1.74862,1.74816,1.74827,7808200.0
2009-10-27 14:08:00,1.74825,1.74826,1.74812,1.7482,10713880.0
2009-10-27 14:09:00,1.74816,1.7486,1.74816,1.7486,11424886.0
2009-10-27 14:10:00,1.7487,1.74883,1.74846,1.74846,4430317.0
2009-10-27 14:11:00,1.74849,1.74849,1.7483,1.7483,6969371.0
2009-10-27 14:12:00,1.7482,1.74837,1.74816,1.74837,9785601.0
2009-10-27 14:13:00,1.74841,1.74847,1.74827,1.74827,10169303.0
2009-10-27 14:14:00,1.74831,1.74844,1.74819,1.74819,3385757.0
2009-10-27 14:15:00,1.74795,1.74795,1.74744,1.74744,7737106.0
2009-10-27 14:16:00,1.74756,1.74782,1.74756,1.74782,71237042.0
2009-10-27 14:17:00,1.74804,1.74837,1.74804,1.74837,3310611.0
2009-10-27 14:18:00,1.74855,1.74868,1.74851,1.74851,6589040.0
2009-10-27 14:19:00,1.74851,1.74853,1.74822,1.74822,5722228.0
2009-10-27 14:20:00,1.74833,1.74842,1.74828,1.74828,4123060.0
2009-10-27 14:21:00,1.74819,1.74826,1.74805,1.74826,6411170.0
2009-10-27 14:22:00,1.74838,1.74875,1.74802,1.74872,3599818.0
2009-10-27 14:23:00,1.74877,1.74898,1.74877,1.74879,9083480.0
2009-10-27 14:24:00,1.74871,1.74878,1.74855,1.74878,7331163.0
2009-10-27 14:25:00,1.74884,1.74891,1.74878,1.74878,6894975.0
2009-10-27 14:26:00,1.74879,1.74891,1.74877,1.74877,7327634.0
2009-10-27 14:27:00,1.74858,1.74858,1.74831,1.74835,7931982.0
2009-10-27 14:28:00,1.74831,1.74845,1.74831,1.74839,153136680.0
2009-10-27 14:29:00,1.74844,1.74846,1.74815,1.74831,4971480.0
2009-10-27 14:30:00,1.7483,1.7483,1.74806,1.74807,3348227.0
2009-10-27 14:31:00,1.74801,1.74812,1.7478,1.74803,56023704.0
2009-10-27 14:32:00,1.74798,1.74798,1.74742,1.74742,8272381.0
2009-10-27 14:33:00,1.74718,1.74718,1.74672,1.74708,5590499.0
2009-10-27 14:34:00,1.74721,1.7475,1.74721,1.7475,7492823.0
2009-10-27 14:35:00,1.74768,1.7478,1.74751,1.74758,6188142.0
2009-10-27 14:36:00,1.74762,1.74815,1.74762,1.74815,5756759.0
2009-10-27 14:37:00,1.74793,1.74797,1.74777,1.74779,13764856.0
2009-10-27 14:38:00,1.74771,1.74771,1.74748,1.74748,3845680.0
2009-10-27 14:39:00,1.74758,1.74766,1.74736,1.74736,48114763.0
2009-10-27 14:40:00,1.74724,1.74724,1.74709,1.74709,7143608.0
2009-10-27 14:41:00,1.74702,1.74706,1.74691,1.74699,6110698.0
2009-10-27 14:42:00,1.74701,1.7471,1.74697,1.74709,72862748.0
2009-10-27 14:43:00,1.74714,1.74724,1.747,1.747,10734343.0
2009-10-27 14:44:00,1.74696,1.74696,1.74676,1.74686,8739892.0
2009-10-27 14:45:00,1.74681,1.74681,1.74652,1.7466,10795349.0
2009-10-27 14:46:00,1.74669,1.74678,1.74659,1.74678,15310216.0
2009-10-27 14:47:00,1.74678,1.74678,1.74649,1.74657,9782976.0
2009-10-27 14:48:00,1.74665,1.74665,1.74652,1.74652,34066040.0
2009-10-27 14:49:00,1.74636,1.7466,1.74636,1.7466,9180335.0
2009-10-27 14:50:00,1.74669,1.74688,1.74669,1.74688,5969829.0
2009-10-27 14:51:00,1.74688,1.7471,1.74688,1.74703,5553359.0
2009-10-27 14:52:00,1.74668,1.74735,1.74668,1.74731,6974804.0
2009-10-27 14:53:00,1.74744,1.74756,1.74738,1.74738,14938651.0
2009-10-27 14:54:00,1.74736,1.74739,1.74704,1.74704,5112621.0
2009-10-27 14:55:00,1.74704,1.74728,1.74704,1.74728,9072710.0
2009-10-27 14:56:00,1.74733,1.74733,1.74697,1.74697,6315303.0
2009-10-27 14:57:00,1.74714,1.7476,1.74714,1.74758,16497909.0
2009-10-27 14:58:00,1.74762,1.74777,1.74759,1.74777,34785036.0
2009-10-27 14:59:00,1.74764,1.74772,1.74677,1.74677,5332636.0
2009-10-27 15:00:00,1.74673,1.74673,1.74655,1.74655,7055036.0
2009-10-27 15:01:00,1.74643,1.74649,1.74628,1.74628,3547091.0
2009-10-27 15:02:00,1.74613,1.7462,1.74599,1.74604,4069916.0
2009-10-27 15:03:00,1.74599,1.74599,1.74572,1.74572,12927720.0
2009-10-27 15:04:00,1.74569,1.74569,1.74447,1.74447,46736256.0
2009-10-27 15:05:00,1.74441,1.74441,1.74411,1.74411,4057180.0
2009-10-27 15:06:00,1.74398,1.74398,1.74327,1.74327,39780450.0
2009-10-27 15:07:00,1.74325,1.74333,1.7432,1.7432,9204209.0
2009-10-27 15:08:00,1.74327,1.74329,1.74305,1.74319,10669751.0
2009-10-27 15:09:00,1.74325,1.74366,1.74325,1.74356,9017784.0
2009-10-27 15:10:00,1.74348,1.74418,1.74348,1.74418,9430000.0
2009-10-27 15:11:00,1.74433,1.74464,1.74433,1.74464,9045463.0
2009-10-27 15:12:00,1.74469,1.74498,1.74463,1.74498,4431751.0
2009-10-27 15:13:00,1.74483,1.74487,1.74471,1.74471,4282627.0
2009-10-27 15:14:00,1.74468,1.74468,1.74439,1.74447,101351520.0
2009-10-27 15:15:00,1.74441,1.74462,1.7443,1.74462,9025246.0
2009-10-27 15:16:00,1.7447,1.74479,1.74465,1.74479,8524502.0
2009-10-27 15:17:00,1.7448,1.74514,1.7448,1.74514,5598112.0
2009-10-27 15:18:00,1.74531,1.74549,1.74529,1.74536,10818995.0
2009-10-27 15:19:00,1.74517,1.74517,1.74486,1.74486,8405108.0
2009-10-27 15:20:00,1.74492,1.74522,1.74492,1.74522,5612397.0
2009-10-27 15:21:00,1.74519,1.74539,1.7449,1.74539,8783357.0
2009-10-27 15:22:00,1.7454,1.7455,1.74522,1.7455,7518714.0
2009-10-27 15:23:00,1.74557,1.74584,1.74557,1.74576,8852950.0
2009-10-27 15:24:00,1.7457,1.7457,1.74551,1.74551,8184322.0
2009-10-27 15:25:00,1.74576,1.74625,1.74576,1.74625,3043649.0
2009-10-27 15:26:00,1.74633,1.74692,1.74633,1.74692,22241571.0
2009-10-27 15:27:00,1.74705,1.74718,1.74705,1.7471,5235717.0
2009-10-27 15:28:00,1.74721,1.74737,1.74721,1.74732,7912631.0
2009-10-27 15:29:00,1.7473,1.74742,1.7469,1.7469,10564611.0
2009-10-27 15:30:00,1.74692,1.74699,1.74683,1.74692,68962032.0
2009-10-27 15:31:00,1.74689,1.74689,1.74656,1.74656,6203295.0
2009-10-27 15:32:00,1.74665,1.74665,1.74566,1.74571,43645800.0
2009-10-27 15:33:00,1.7457,1.74591,1.74553,1.74591,7276703.0
2009-10-27 15:34:00,1.74601,1.7462,1.74601,1.74604,7322419.0
2009-10-27 15:35:00,1.74595,1.746,1.7457,1.746,14460660.0
2009-10-27 15:36:00,1.74609,1.74642,1.746,1.74639,6148127.0
2009-10-27 15:37:00,1.74636,1.74636,1.74613,1.74619,19943201.0
2009-10-27 15:38:00,1.74633,1.74633,1.74615,1.74625,7184609.0
2009-10-27 15:39:00,1.74617,1.74617,1.74565,1.74566,9635433.0
2009-10-27 15:40:00,1.74555,1.74555,1.74529,1.74536,10730337.0
2009-10-27 15:41:00,1.7456,1.74582,1.74557,1.74557,4421986.0
2009-10-27 15:42:00,1.74557,1.74572,1.74549,1.74553,4859543.0
2009-10-27 15:43:00,1.74548,1.746,1.74548,1.7457,11782465.0
2009-10-27 15:44:00,1.7456,1.74561,1.74538,1.7455,86830419.0
2009-10-27 15:45:00,1.74543,1.74543,1.74495,1.74531,6223686.0
2009-10-27 15:46:00,1.74532,1.7454,1.74505,1.74505,62655376.0
2009-10-27 15:47:00,1.74496,1.74527,1.74492,1.74527,5717836.0
2009-10-27 15:48:00,1.74539,1.74557,1.74537,1.74549,2724495.0
2009-10-27 15:49:00,1.74532,1.74532,1.74487,1.74487,4121601.0
2009-10-27 15:50:00,1.7448,1.74481,1.74458,1.74458,8468363.0
2009-10-27 15:51:00,1.74456,1.74456,1.74378,1.74378,3303075.0
2009-10-27 15:52:00,1.74373,1.7438,1.74328,1.74328,27973569.0
2009-10-27 15:53:00,1.74355,1.74358,1.74335,1.74335,8816253.0
2009-10-27 15:54:00,1.74318,1.74329,1.74309,1.7431,7294038.0
2009-10-27 15:55:00,1.74286,1.74286,1.74269,1.74277,6949895.0
2009-10-27 15:56:00,1.74287,1.74324,1.74287,1.74324,47955492.0
2009-10-27 15:57:00,1.74338,1.74379,1.74338,1.74375,8206085.0
2009-10-27 15:58:00,1.74389,1.74513,1.74389,1.74503,48098580.0
2009-10-27 15:59:00,1.74525,1.74546,1.74525,1.74533,13558441.0
2009-10-27 16:00:00,1.74513,1.74516,1.74501,1.74516,9362965.0
2009-10-27 16:01:00,1.74521,1.74539,1.7452,1.74539,4010287.0
2009-10-27 16:02:00,1.74542,1.74665,1.74542,1.74665,75547752.0
2009-10-27 16:03:00,1.74664,1.74687,1.74664,1.74687,24807677.0
2009-10-27 16:04:00,1.74693,1.7472,1.7469,1.74711,12630539.0
2009-10-27 16:05:00,1.74719,1.74735,1.74699,1.74699,8945760.0
2009-10-27 16:06:00,1.74692,1.74697,1.74676,1.74685,10250114.0
2009-10-27 16:07:00,1.7467,1.7467,1.74635,1.74635,15150169.0
2009-10-27 16:08:00,1.74639,1.74639,1.74626,1.74635,8510840.0
2009-10-27 16:09:00,1.74607,1.74646,1.74589,1.74589,9149600.0
2009-10-27 16:10:00,1.7458,1.7458,1.74563,1.74572,10563148.0
2009-10-27 16:11:00,1.74565,1.74586,1.74565,1.74586,4114405.0
2009-10-27 16:12:00,1.74586,1.74603,1.74586,1.74593,33057600.0
2009-10-27 16:13:00,1.74584,1.74584,1.74535,1.74535,6536258.0
2009-10-27 16:14:00,1.74529,1.74529,1.74487,1.7449,6624528.0
2009-10-27 16:15:00,1.74469,1.74476,1.74436,1.74436,8792730.0
2009-10-27 16:16:00,1.74424,1.74478,1.74424,1.74478,10303308.0
2009-10-27 16:17:00,1.74489,1.74544,1.74489,1.74534,10713030.0
2009-10-27 16:18:00,1.74555,1.74563,1.74548,1.74563,6445970.0
2009-10-27 16:19:00,1.74569,1.74578,1.74554,1.74554,11541209.0
2009-10-27 16:20:00,1.74541,1.74548,1.7452,1.74548,7919251.0
2009-10-27 16:21:00,1.74554,1.74577,1.74554,1.74564,2641960.0
2009-10-27 16:22:00,1.74562,1.74562,1.74495,1.74495,11758318.0
2009-10-27 16:23:00,1.74476,1.74476,1.74447,1.74447,4548185.0
2009-10-27 16:24:00,1.7446,1.74496,1.7446,1.74496,17522400.0
2009-10-27 16:25:00,1.74502,1.74505,1.74481,1.74481,8568932.0
2009-10-27 16:26:00,1.74472,1.74473,1.74454,1.74457,7407368.0
2009-10-27 16:27:00,1.74459,1.74459,1.74433,1.74433,6529788.0
2009-10-27 16:28:00,1.7443,1.7443,1.74352,1.74352,47625381.0
2009-10-27 16:29:00,1.74344,1.74344,1.74282,1.74295,10880114.0
2009-10-27 16:30:00,1.74277,1.74277,1.74224,1.74224,9356046.0
2009-10-27 16:31:00,1.74221,1.74243,1.74221,1.74243,4385415.0
2009-10-27 16:32:00,1.74242,1.74252,1.74216,1.74252,52091120.0
2009-10-27 16:33:00,1.74257,1.74283,1.74257,1.74264,4124622.0
2009-10-27 16:34:00,1.74266,1.74341,1.74266,1.74341,15021576.0
2009-10-27 16:35:00,1.74335,1.74353,1.74335,1.7434,4562586.0
2009-10-27 16:36:00,1.7432,1.7432,1.74273,1.74299,120765450.0
2009-10-27 16:37:00,1.743,1.74319,1.74286,1.74311,16639739.0
2009-10-27 16:38:00,1.74305,1.74306,1.7428,1.7428,8140352.0
2009-10-27 16:39:00,1.74281,1.74281,1.74202,1.74202,5370796.0
2009-10-27 16:40:00,1.74196,1.74196,1.74141,1.74141,44900352.0
2009-10-27 16:41:00,1.74124,1.74124,1.74053,1.74074,57091486.0
2009-10-27 16:42:00,1.74089,1.74126,1.74089,1.74097,4768200.0
2009-10-27 16:43:00,1.74092,1.74092,1.74066,1.74086,13314551.0
2009-10-27 16:44:00,1.74094,1.7413,1.74094,1.74125,21074820.0
2009-10-27 16:45:00,1.74133,1.74153,1.74133,1.74152,8816975.0
2009-10-27 16:46:00,1.74154,1.74168,1.74151,1.74166,57084944.0
2009-10-27 16:47:00,1.74158,1.74158,1.74138,1.74149,4138003.0
2009-10-27 16:48:00,1.74143,1.74143,1.7412,1.74126,3074341.0
2009-10-27 16:49:00,1.7413,1.7413,1.74102,1.74102,136863432.0
2009-10-27 16:50:00,1.74103,1.74117,1.74093,1.74117,6375129.0
2009-10-27 16:51:00,1.74121,1.74136,1.7412,1.74136,8985080.0
2009-10-27 16:52:00,1.74143,1.74148,1.74101,1.74101,10427524.0
2009-10-27 16:53:00,1.74077,1.74086,1.74044,1.74086,12779263.0
2009-10-27 16:54:00,1.74103,1.74103,1.74071,1.74075,77215454.0
2009-10-27 16:55:00,1.74067,1.74067,1.74021,1.74021,6645554.0
2009-10-27 16:56:00,1.7401,1.74022,1.74005,1.74009,66028040.0
2009-10-27 16:57:00,1.74014,1.74025,1.74002,1.74021,9725705.0
2009-10-27 16:58:00,1.74029,1.74032,1.74,1.74,29586250.0
2009-10-27 16:59:00,1.73985,1.74029,1.73985,1.74002,5701957.0
2009-10-27 17:00:00,1.74009,1.74091,1.74009,1.74076,29154864.0
2009-10-27 17:01:00,1.74065,1.74097,1.74027,1.74097,12549238.0
2009-10-27 17:02:00,1.74114,1.74133,1.74093,1.74093,9108436.0
2009-10-27 17:03:00,1.74085,1.74176,1.74085,1.74176,10197178.0
2009-10-27 17:04:00,1.74187,1.74225,1.74187,1.7422,7705058.0
2009-10-27 17:05:00,1.74218,1.74221,1.742,1.74208,7919225.0
2009-10-27 17:06:00,1.74213,1.74243,1.74213,1.74228,26840431.0
2009-10-27 17:07:00,1.74226,1.74239,1.74212,1.74222,18370761.0
2009-10-27 17:08:00,1.74217,1.74223,1.74193,1.74223,43692550.0
2009-10-27 17:09:00,1.74213,1.74213,1.74196,1.74198,7648851.0
2009-10-27 17:10:00,1.74188,1.74188,1.74097,1.74126,45879574.0
2009-10-27 17:11:00,1.74136,1.74181,1.74136,1.74181,11429301.0
2009-10-27 17:12:00,1.74179,1.74179,1.7405,1.7405,34299630.0
2009-10-27 17:13:00,1.74042,1.74072,1.74042,1.74062,7629479.0
2009-10-27 17:14:00,1.74061,1.74061,1.74034,1.74038,9779760.0
2009-10-27 17:15:00,1.74023,1.74023,1.73972,1.73972,9631497.0
2009-10-27 17:16:00,1.73994,1.73996,1.73967,1.73967,32029904.0
2009-10-27 17:17:00,1.73968,1.74002,1.73968,1.74002,8429896.0
2009-10-27 17:18:00,1.74015,1.7403,1.74015,1.74019,40571256.0
2009-10-27 17:19:00,1.74025,1.74051,1.74025,1.74051,14261104.0
2009-10-27 17:20:00,1.74045,1.74045,1.74015,1.74015,61951060.0
2009-10-27 17:21:00,1.73997,1.74021,1.73988,1.73988,13027263.0
2009-10-27 17:22:00,1.73983,1.73989,1.73971,1.73971,8207982.0
2009-10-27 17:23:00,1.73957,1.73979,1.73957,1.73979,5132338.0
2009-10-27 17:24:00,1.7398,1.74037,1.7398,1.74037,6313704.0
2009-10-27 17:25:00,1.74045,1.7406,1.74045,1.7406,4908990.0
2009-10-27 17:26:00,1.7406,1.7406,1.74032,1.74032,41210320.0
2009-10-27 17:27:00,1.74014,1.74024,1.73998,1.73998,8660166.0
2009-10-27 17:28:00,1.7401,1.7402,1.7401,1.74012,8175746.0
2009-10-27 17:29:00,1.73992,1.73996,1.73965,1.73965,4766306.0
2009-10-27 17:30:00,1.73962,1.73962,1.73932,1.73939,7604969.0
2009-10-27 17:31:00,1.73941,1.73941,1.73915,1.73915,9043234.0
2009-10-27 17:32:00,1.73941,1.73969,1.7394,1.73969,6537007.0
2009-10-27 17:33:00,1.73986,1.73989,1.73969,1.73989,8269002.0
2009-10-27 17:34:00,1.73992,1.74001,1.73985,1.73985,7505618.0
2009-10-27 17:35:00,1.73972,1.73973,1.73951,1.73973,8336004.0
2009-10-27 17:36:00,1.73978,1.73978,1.73959,1.73961,5374459.0
2009-10-27 17:37:00,1.73972,1.73998,1.73968,1.73998,5720767.0
2009-10-27 17:38:00,1.74011,1.74026,1.74003,1.74026,70788484.0
2009-10-27 17:39:00,1.74025,1.74029,1.74004,1.74013,68558685.0
2009-10-27 17:40:00,1.74028,1.74052,1.74015,1.74052,8575814.0
2009-10-27 17:41:00,1.74048,1.74113,1.74048,1.74113,14177554.0
2009-10-27 17:42:00,1.74115,1.74169,1.74115,1.74169,74509561.0
2009-10-27 17:43:00,1.74179,1.74179,1.74167,1.74175,5919183.0
2009-10-27 17:44:00,1.7416,1.7416,1.7412,1.74144,6187871.0
2009-10-27 17:45:00,1.74147,1.74161,1.74119,1.74119,4472745.0
2009-10-27 17:46:00,1.74094,1.74094,1.74033,1.74062,63290812.0
2009-10-27 17:47:00,1.74062,1.74097,1.74055,1.74089,7507985.0
2009-10-27 17:48:00,1.74087,1.74101,1.74068,1.74099,45175956.0
2009-10-27 17:49:00,1.741,1.741,1.74071,1.74072,14112096.0
2009-10-27 17:50:00,1.74072,1.74126,1.74065,1.74126,4735654.0
2009-10-27 17:51:00,1.74131,1.74151,1.74131,1.74138,10002608.0
2009-10-27 17:52:00,1.74134,1.74145,1.74107,1.74107,24327776.0
2009-10-27 17:53:00,1.74104,1.74104,1.74083,1.74083,10990183.0
2009-10-27 17:54:00,1.74085,1.74085,1.74041,1.7406,19468638.0
2009-10-27 17:55:00,1.7404,1.74056,1.74029,1.74029,3897021.0
2009-10-27 17:56:00,1.74035,1.74073,1.74035,1.74073,8201262.0
2009-10-27 17:57:00,1.74066,1.74066,1.74029,1.74031,13867294.0
2009-10-27 17:58:00,1.74016,1.74018,1.74004,1.74008,27295612.0
2009-10-27 17:59:00,1.74012,1.74022,1.73958,1.73958,11370774.0
2009-10-27 18:00:00,1.73951,1.73951,1.73856,1.73856,11201844.0
2009-10-27 18:01:00,1.73853,1.73853,1.73832,1.73832,11038569.0
2009-10-27 18:02:00,1.73823,1.73869,1.73823,1.73869,10336253.0
2009-10-27 18:03:00,1.73865,1.73889,1.73865,1.73883,6789323.0
2009-10-27 18:04:00,1.73883,1.73895,1.73875,1.73895,7051713.0
2009-10-27 18:05:00,1.73897,1.73914,1.73888,1.73914,13750600.0
2009-10-27 18:06:00,1.73926,1.73972,1.73909,1.73909,63608156.0
2009-10-27 18:07:00,1.73898,1.73927,1.73898,1.73914,8513272.0
2009-10-27 18:08:00,1.73901,1.73901,1.73885,1.73895,24830274.0
2009-10-27 18:09:00,1.73889,1.73907,1.73889,1.73903,8672106.0
2009-10-27 18:10:00,1.73904,1.7391,1.73895,1.7391,31806996.0
2009-10-27 18:11:00,1.73904,1.73904,1.73877,1.73897,5003135.0
2009-10-27 18:12:00,1.73898,1.73899,1.73884,1.73884,11786798.0
2009-10-27 18:13:00,1.73884,1.73895,1.73882,1.73885,5454311.0
2009-10-27 18:14:00,1.73891,1.73905,1.73891,1.73896,19316516.0
2009-10-27 18:15:00,1.73888,1.73888,1.73864,1.73864,12111474.0
2009-10-27 18:16:00,1.7386,1.73875,1.7386,1.73875,11266950.0
2009-10-27 18:17:00,1.73871,1.73871,1.73847,1.73847,5011260.0
2009-10-27 18:18:00,1.73832,1.73832,1.73776,1.73776,9064694.0
2009-10-27 18:19:00,1.73764,1.73764,1.73742,1.73743,5240928.0
2009-10-27 18:20:00,1.73757,1.73781,1.73757,1.73777,15243384.0
2009-10-27 18:21:00,1.73794,1.73821,1.73779,1.73821,8037937.0
2009-10-27 18:22:00,1.73813,1.73813,1.73749,1.73779,18509634.0
2009-10-27 18:23:00,1.73781,1.73861,1.73746,1.73861,11868822.0
2009-10-27 18:24:00,1.73861,1.73861,1.7382,1.7382,32280378.0
2009-10-27 18:25:00,1.73809,1.73809,1.73768,1.7377,11031281.0
2009-10-27 18:26:00,1.73766,1.73766,1.73686,1.73686,36394387.0
2009-10-27 18:27:00,1.7368,1.7368,1.73662,1.73662,7316461.0
2009-10-27 18:28:00,1.73662,1.73679,1.73662,1.73678,8916586.0
2009-10-27 18:29:00,1.73686,1.73719,1.73686,1.73719,12622902.0
2009-10-27 18:30:00,1.73718,1.73821,1.73718,1.73789,43014752.0
2009-10-27 18:31:00,1.73786,1.73786,1.73754,1.73766,18220831.0
2009-10-27 18:32:00,1.73754,1.73754,1.73719,1.73729,39975429.0
2009-10-27 18:33:00,1.73734,1.73778,1.73715,1.73778,7248590.0
2009-10-27 18:34:00,1.73786,1.73906,1.73786,1.73897,27199830.0
2009-10-27 18:35:00,1.73907,1.73944,1.73907,1.73944,4602080.0
2009-10-27 18:36:00,1.73945,1.74029,1.73945,1.74029,7475944.0
2009-10-27 18:37:00,1.74038,1.74038,1.74019,1.74033,16021052.0
2009-10-27 18:38:00,1.7404,1.7404,1.73952,1.73952,36393595.0
2009-10-27 18:39:00,1.73947,1.73971,1.73928,1.73971,7148913.0
2009-10-27 18:40:00,1.73982,1.74001,1.73982,1.73996,9829742.0
2009-10-27 18:41:00,1.73997,1.74005,1.73992,1.73992,5687702.0
2009-10-27 18:42:00,1.73998,1.74001,1.73991,1.73991,17509153.0
2009-10-27 18:43:00,1.73979,1.73989,1.73921,1.73921,5317235.0
2009-10-27 18:44:00,1.73917,1.73917,1.73899,1.73904,10558669.0
2009-10-27 18:45:00,1.73915,1.73936,1.73903,1.73914,7931860.0
2009-10-27 18:46:00,1.73916,1.73946,1.73906,1.73906,7368920.0
2009-10-27 18:47:00,1.73895,1.73895,1.73864,1.73864,3950869.0
2009-10-27 18:48:00,1.7386,1.73881,1.7386,1.73866,6854141.0
2009-10-27 18:49:00,1.73878,1.73886,1.73839,1.73839,8317361.0
2009-10-27 18:50:00,1.73828,1.73828,1.73806,1.73812,15107994.0
2009-10-27 18:51:00,1.73814,1.73814,1.73779,1.73779,11198555.0
2009-10-27 18:52:00,1.73787,1.73824,1.73787,1.73809,8440718.0
2009-10-27 18:53:00,1.73821,1.73877,1.73821,1.73877,3198872.0
2009-10-27 18:54:00,1.73895,1.73944,1.73895,1.73944,11244819.0
2009-10-27 18:55:00,1.73953,1.73987,1.73953,1.73973,4454631.0
2009-10-27 18:56:00,1.73967,1.73967,1.73867,1.73867,39144237.0
2009-10-27 18:57:00,1.7384,1.73869,1.73835,1.7385,3818313.0
2009-10-27 18:58:00,1.73841,1.73861,1.73828,1.73861,9716736.0
2009-10-27 18:59:00,1.73866,1.73884,1.73866,1.73879,4426458.0
2009-10-27 19:00:00,1.73885,1.73936,1.73885,1.73912,71232987.0
2009-10-27 19:01:00,1.73898,1.73903,1.738,1.738,9261451.0
2009-10-27 19:02:00,1.73813,1.73853,1.73813,1.73822,8730353.0
2009-10-27 19:03:00,1.73822,1.73862,1.73822,1.73862,5679455.0
2009-10-27 19:04:00,1.73861,1.73876,1.73861,1.73863,5457110.0
2009-10-27 19:05:00,1.73873,1.73903,1.73873,1.73902,3834335.0
2009-10-27 19:06:00,1.7391,1.73966,1.7391,1.73966,5447862.0
2009-10-27 19:07:00,1.73967,1.74013,1.73965,1.74003,14416011.0
2009-10-27 19:08:00,1.74009,1.74009,1.73968,1.73968,23943744.0
2009-10-27 19:09:00,1.73974,1.73989,1.73966,1.73986,11661510.0
2009-10-27 19:10:00,1.73977,1.73977,1.73956,1.73963,7976875.0
2009-10-27 19:11:00,1.73944,1.73979,1.73944,1.73979,11102275.0
2009-10-27 19:12:00,1.73982,1.74001,1.73954,1.73954,20818659.0
2009-10-27 19:13:00,1.73933,1.74011,1.73933,1.74011,6089016.0
2009-10-27 19:14:00,1.74001,1.74013,1.73995,1.74013,4433484.0
2009-10-27 19:15:00,1.74004,1.7402,1.74001,1.74013,12661191.0
2009-10-27 19:16:00,1.74025,1.74044,1.74025,1.74044,10565554.0
2009-10-27 19:17:00,1.74048,1.74054,1.74038,1.74038,7772894.0
2009-10-27 19:18:00,1.74035,1.74052,1.74026,1.74052,7892190.0
2009-10-27 19:19:00,1.74032,1.74032,1.74009,1.7402,5775892.0
2009-10-27 19:20:00,1.74023,1.74055,1.74023,1.74055,10708755.0
2009-10-27 19:21:00,1.74065,1.7411,1.74065,1.7411,6686319.0
2009-10-27 19:22:00,1.74118,1.7413,1.74118,1.74118,7281924.0
2009-10-27 19:23:00,1.74101,1.74102,1.74077,1.74098,6631907.0
2009-10-27 19:24:00,1.74104,1.74118,1.74104,1.74116,8768222.0
2009-10-27 19:25:00,1.74118,1.74118,1.74088,1.74088,7330387.0
2009-10-27 19:26:00,1.74074,1.74077,1.74059,1.74077,4662370.0
2009-10-27 19:27:00,1.7407,1.74086,1.74065,1.74072,7386919.0
2009-10-27 19:28:00,1.74061,1.74061,1.74039,1.74039,3515231.0
2009-10-27 19:29:00,1.74045,1.74054,1.74037,1.74037,15302624.0
2009-10-27 19:30:00,1.74032,1.74035,1.74003,1.74003,31437245.0
2009-10-27 19:31:00,1.73986,1.73986,1.73967,1.73967,7958306.0
2009-10-27 19:32:00,1.73954,1.73956,1.73935,1.73956,5164956.0
2009-10-27 19:33:00,1.73966,1.73981,1.73965,1.73981,5619750.0
2009-10-27 19:34:00,1.73986,1.74122,1.73986,1.74085,23487632.0
2009-10-27 19:35:00,1.7408,1.7408,1.74051,1.74051,12467526.0
2009-10-27 19:36:00,1.74059,1.74082,1.74059,1.74079,12745754.0
2009-10-27 19:37:00,1.74102,1.74128,1.74102,1.74128,2608142.0
2009-10-27 19:38:00,1.74133,1.7416,1.74133,1.7416,12455152.0
2009-10-27 19:39:00,1.74176,1.7419,1.74176,1.74177,10951023.0
2009-10-27 19:40:00,1.74197,1.7424,1.74197,1.74232,10865700.0
2009-10-27 19:41:00,1.74231,1.74231,1.74187,1.74187,7956219.0
2009-10-27 19:42:00,1.74168,1.74168,1.74135,1.74158,19512333.0
2009-10-27 19:43:00,1.74169,1.74216,1.74168,1.74216,4811356.0
2009-10-27 19:44:00,1.74222,1.74238,1.74209,1.74209,3154555.0
2009-10-27 19:45:00,1.74188,1.74188,1.74154,1.74156,4048705.0
2009-10-27 19:46:00,1.74156,1.74156,1.74134,1.74136,4751681.0
2009-10-27 19:47:00,1.74127,1.7417,1.7411,1.7417,3704295.0
2009-10-27 19:48:00,1.74173,1.74175,1.74156,1.74156,13414380.0
2009-10-27 19:49:00,1.7415,1.74158,1.74142,1.74151,9556660.0
2009-10-27 19:50:00,1.74157,1.74189,1.74157,1.74189,15469650.0
2009-10-27 19:51:00,1.74199,1.7421,1.74198,1.74203,4580202.0
2009-10-27 19:52:00,1.74213,1.74217,1.74176,1.74176,8095842.0
2009-10-27 19:53:00,1.74168,1.74192,1.74168,1.74192,5337552.0
2009-10-27 19:54:00,1.74199,1.74199,1.74189,1.74189,29053416.0
2009-10-27 19:55:00,1.74188,1.74193,1.74179,1.74179,8548726.0
2009-10-27 19:56:00,1.7418,1.74188,1.74178,1.7418,5050976.0
2009-10-27 19:57:00,1.74184,1.74184,1.74157,1.74157,4719829.0
2009-10-27 19:58:00,1.74151,1.74164,1.74138,1.74138,25100634.0
2009-10-27 19:59:00,1.74119,1.74149,1.74079,1.74149,8572399.0
2009-10-27 20:00:00,1.74155,1.74179,1.74155,1.74179,13014624.0
2009-10-27 20:01:00,1.74177,1.74177,1.74124,1.74166,7229163.0
2009-10-27 20:02:00,1.7417,1.74176,1.7415,1.7415,12521754.0
2009-10-27 20:03:00,1.74156,1.7417,1.74149,1.7417,8021899.0
2009-10-27 20:04:00,1.74181,1.74229,1.74181,1.74229,8798328.0
2009-10-27 20:05:00,1.74241,1.74259,1.74241,1.74259,4378698.0
2009-10-27 20:06:00,1.74258,1.74259,1.74253,1.74253,12346104.0
2009-10-27 20:07:00,1.74258,1.74266,1.74248,1.74248,8536777.0
2009-10-27 20:08:00,1.74258,1.74267,1.7425,1.7425,15577040.0
2009-10-27 20:09:00,1.74234,1.74234,1.74212,1.74226,14082788.0
2009-10-27 20:10:00,1.74225,1.74225,1.74189,1.74189,10183188.0
2009-10-27 20:11:00,1.74198,1.742,1.74173,1.74173,4255058.0
2009-10-27 20:12:00,1.74175,1.74195,1.74175,1.74185,11502017.0
2009-10-27 20:13:00,1.74189,1.74202,1.74177,1.74177,6609838.0
2009-10-27 20:14:00,1.74171,1.74178,1.74163,1.74174,10150692.0
2009-10-27 20:15:00,1.74162,1.74162,1.74152,1.74156,7028127.0
2009-10-27 20:16:00,1.74157,1.7416,1.74145,1.74152,8342553.0
2009-10-27 20:17:00,1.74154,1.74188,1.74154,1.74166,6720631.0
2009-10-27 20:18:00,1.74174,1.74242,1.74174,1.74221,14099918.0
2009-10-27 20:19:00,1.74225,1.74242,1.74215,1.74215,5718538.0
2009-10-27 20:20:00,1.74223,1.74263,1.74223,1.74263,4172938.0
2009-10-27 20:21:00,1.74256,1.74282,1.74256,1.74282,11964930.0
2009-10-27 20:22:00,1.7429,1.74326,1.7429,1.74316,38172890.0
2009-10-27 20:23:00,1.74324,1.74351,1.74317,1.74317,9102129.0
2009-10-27 20:24:00,1.74304,1.74304,1.74267,1.74267,22557120.0
2009-10-27 20:25:00,1.74216,1.74259,1.74216,1.74259,8344971.0
2009-10-27 20:26:00,1.74262,1.74306,1.74262,1.74306,16397474.0
2009-10-27 20:27:00,1.74316,1.7435,1.74316,1.7435,3870984.0
2009-10-27 20:28:00,1.74342,1.74352,1.7431,1.74352,8852933.0
2009-10-27 20:29:00,1.74355,1.7438,1.74355,1.7438,11125457.0
2009-10-27 20:30:00,1.74386,1.74444,1.74386,1.74444,13227002.0
2009-10-27 20:31:00,1.7445,1.74469,1.74441,1.74441,7331624.0
2009-10-27 20:32:00,1.74428,1.74428,1.74408,1.74408,8584179.0
2009-10-27 20:33:00,1.74417,1.74448,1.74408,1.74448,4477580.0
2009-10-27 20:34:00,1.74451,1.74451,1.74434,1.74445,23851248.0
2009-10-27 20:35:00,1.74432,1.74469,1.74432,1.74469,6067119.0
2009-10-27 20:36:00,1.74472,1.74487,1.74471,1.74487,10458540.0
2009-10-27 20:37:00,1.74499,1.74526,1.74499,1.74526,6728041.0
2009-10-27 20:38:00,1.74529,1.7456,1.74527,1.74544,9672387.0
2009-10-27 20:39:00,1.74548,1.74561,1.74507,1.74556,6818836.0
2009-10-27 20:40:00,1.74542,1.74542,1.74472,1.74477,12051264.0
2009-10-27 20:41:00,1.74472,1.74517,1.74472,1.74517,9464882.0
2009-10-27 20:42:00,1.74524,1.74546,1.74524,1.74541,13240922.0
2009-10-27 20:43:00,1.74558,1.74558,1.74534,1.74539,9550706.0
2009-10-27 20:44:00,1.74519,1.74519,1.7447,1.7447,7336965.0
2009-10-27 20:45:00,1.74475,1.74487,1.74475,1.74481,3383967.0
2009-10-27 20:46:00,1.74486,1.74486,1.74471,1.74471,17120938.0
2009-10-27 20:47:00,1.74456,1.74481,1.74456,1.74481,7311741.0
2009-10-27 20:48:00,1.74487,1.74491,1.74465,1.74465,14128422.0
2009-10-27 20:49:00,1.74451,1.74452,1.7442,1.7442,4718374.0
2009-10-27 20:50:00,1.7441,1.7441,1.74354,1.74354,5347755.0
2009-10-27 20:51:00,1.74366,1.74383,1.74355,1.74383,9968787.0
2009-10-27 20:52:00,1.744,1.74446,1.744,1.74446,19331448.0
2009-10-27 20:53:00,1.74454,1.74457,1.74439,1.74457,8957392.0
2009-10-27 20:54:00,1.74455,1.74455,1.7435,1.7435,10980144.0
2009-10-27 20:55:00,1.7434,1.74343,1.74318,1.74319,7603226.0
2009-10-27 20:56:00,1.74318,1.74334,1.74311,1.74334,16598448.0
2009-10-27 20:57:00,1.74334,1.74334,1.74301,1.74301,6203880.0
2009-10-27 20:58:00,1.74286,1.74286,1.74251,1.74253,3801824.0
2009-10-27 20:59:00,1.74247,1.74247,1.74207,1.74207,5103749.0
2009-10-27 21:00:00,1.74195,1.74195,1.74184,1.74186,9937695.0
2009-10-27 21:01:00,1.74179,1.74186,1.74175,1.74186,6728494.0
2009-10-27 21:02:00,1.74189,1.74214,1.74189,1.74214,31411758.0
2009-10-27 21:03:00,1.74236,1.74248,1.74236,1.74247,4312628.0
2009-10-27 21:04:00,1.74238,1.74241,1.74214,1.74214,3694288.0
2009-10-27 21:05:00,1.74214,1.74214,1.74193,1.74212,6999733.0
2009-10-27 21:06:00,1.74209,1.74223,1.74209,1.74223,5839286.0
2009-10-27 21:07:00,1.74238,1.74246,1.7422,1.7422,4728596.0
2009-10-27 21:08:00,1.74176,1.74223,1.74176,1.74223,11084515.0
2009-10-27 21:09:00,1.74228,1.74246,1.74228,1.74246,11168895.0
2009-10-27 21:10:00,1.74255,1.74255,1.74202,1.74202,4183060.0
2009-10-27 21:11:00,1.74203,1.74233,1.74203,1.74218,4823820.0
2009-10-27 21:12:00,1.74232,1.74262,1.74232,1.74262,4020562.0
2009-10-27 21:13:00,1.74277,1.74303,1.74254,1.74254,6829376.0
2009-10-27 21:14:00,1.74274,1.74274,1.74232,1.74232,5178101.0
2009-10-27 21:15:00,1.74214,1.7424,1.74184,1.7424,5176388.0
2009-10-27 21:16:00,1.74242,1.74258,1.74242,1.7425,6297704.0
2009-10-27 21:17:00,1.74241,1.74241,1.74216,1.74216,7719329.0
2009-10-27 21:18:00,1.74202,1.74211,1.74198,1.74211,6713959.0
2009-10-27 21:19:00,1.74184,1.74218,1.74184,1.74209,5154251.0
2009-10-27 21:20:00,1.74203,1.74203,1.74169,1.74186,19977454.0
2009-10-27 21:21:00,1.74195,1.74217,1.74195,1.74216,16853667.0
2009-10-27 21:22:00,1.74214,1.74214,1.74181,1.74181,7060995.0
2009-10-27 21:23:00,1.74189,1.74215,1.74181,1.74215,10974132.0
2009-10-27 21:24:00,1.74212,1.74212,1.74191,1.74191,8868825.0
2009-10-27 21:25:00,1.74186,1.74235,1.74186,1.74235,8110047.0
2009-10-27 21:26:00,1.74223,1.74242,1.74217,1.74242,22202030.0
2009-10-27 21:27:00,1.74258,1.74267,1.74244,1.74267,10893054.0
2009-10-27 21:28:00,1.74291,1.74292,1.74261,1.74291,7698809.0
2009-10-27 21:29:00,1.74303,1.74323,1.74303,1.7431,6318019.0
2009-10-27 21:30:00,1.74311,1.74355,1.74305,1.74355,6533924.0
2009-10-27 21:31:00,1.74362,1.74379,1.74356,1.74377,8888874.0
2009-10-27 21:32:00,1.74384,1.74384,1.74368,1.74368,23909450.0
2009-10-27 21:33:00,1.74383,1.74415,1.74383,1.74407,5374404.0
2009-10-27 21:34:00,1.74397,1.74437,1.74397,1.74437,3744189.0
2009-10-27 21:35:00,1.74453,1.74502,1.74453,1.74488,9471182.0
2009-10-27 21:36:00,1.74502,1.7452,1.7448,1.7448,7606541.0
2009-10-27 21:37:00,1.74479,1.74479,1.74432,1.74432,5873713.0
2009-10-27 21:38:00,1.74418,1.74418,1.74397,1.74415,9272195.0
2009-10-27 21:39:00,1.7442,1.74467,1.7442,1.74467,7641407.0
2009-10-27 21:40:00,1.74458,1.74473,1.74458,1.74459,11724824.0
2009-10-27 21:41:00,1.74479,1.74496,1.74479,1.74496,5411871.0
2009-10-27 21:42:00,1.74484,1.74486,1.74466,1.74466,20330226.0
2009-10-27 21:43:00,1.74472,1.74472,1.74443,1.74448,5607714.0
2009-10-27 21:44:00,1.7446,1.74492,1.7446,1.74492,15877654.0
2009-10-27 21:45:00,1.74506,1.74507,1.74496,1.74499,7591552.0
2009-10-27 21:46:00,1.74502,1.74523,1.74499,1.74512,7731616.0
2009-10-27 21:47:00,1.74508,1.74517,1.74478,1.74495,8257121.0
2009-10-27 21:48:00,1.74484,1.74484,1.74469,1.74469,15494513.0
2009-10-27 21:49:00,1.74473,1.74488,1.74465,1.74488,15156096.0
2009-10-27 21:50:00,1.7451,1.74529,1.74508,1.74515,12370030.0
2009-10-27 21:51:00,1.74503,1.74514,1.74494,1.74514,6351152.0
2009-10-27 21:52:00,1.74503,1.74506,1.74495,1.74495,8212765.0
2009-10-27 21:53:00,1.74502,1.74514,1.74499,1.74503,11255603.0
2009-10-27 21:54:00,1.74515,1.74527,1.74515,1.74518,3922040.0
2009-10-27 21:55:00,1.74506,1.74512,1.74468,1.74512,7422013.0
2009-10-27 21:56:00,1.7451,1.74517,1.74499,1.74517,13588545.0
2009-10-27 21:57:00,1.74526,1.74526,1.74491,1.74507,9015420.0
2009-10-27 21:58:00,1.7449,1.7449,1.74458,1.74458,7543146.0
2009-10-27 21:59:00,1.74457,1.74478,1.74453,1.74478,15864001.0
2009-10-27 22:00:00,1.74469,1.74471,1.74464,1.74471,9380352.0
2009-10-27 22:01:00,1.74476,1.74476,1.74457,1.74457,8872368.0
2009-10-27 22:02:00,1.74458,1.74462,1.74456,1.74456,7521558.0
2009-10-27 22:03:00,1.74468,1.74477,1.74461,1.74477,26882634.0
2009-10-27 22:04:00,1.74484,1.74504,1.74482,1.74504,9912730.0
2009-10-27 22:05:00,1.7449,1.74493,1.74425,1.74443,12213846.0
2009-10-27 22:06:00,1.74454,1.74472,1.74445,1.74466,4365040.0
2009-10-27 22:07:00,1.74471,1.74471,1.74434,1.74434,12334839.0
2009-10-27 22:08:00,1.7443,1.74431,1.74391,1.74422,7066841.0
2009-10-27 22:09:00,1.74441,1.7446,1.74441,1.74453,5231457.0
2009-10-27 22:10:00,1.74443,1.74455,1.74443,1.74444,24579152.0
2009-10-27 22:11:00,1.74453,1.74453,1.74436,1.74438,6451298.0
2009-10-27 22:12:00,1.7442,1.7442,1.74404,1.74413,5525331.0
2009-10-27 22:13:00,1.74423,1.74454,1.74423,1.74454,3529122.0
2009-10-27 22:14:00,1.74442,1.74442,1.74429,1.74429,13446510.0
2009-10-27 22:15:00,1.74428,1.7444,1.74426,1.7444,6410952.0
2009-10-27 22:16:00,1.74429,1.74434,1.7442,1.74433,11586744.0
2009-10-27 22:17:00,1.74458,1.74489,1.74458,1.74489,9530728.0
2009-10-27 22:18:00,1.74484,1.74503,1.74483,1.74496,11678035.0
2009-10-27 22:19:00,1.74508,1.74514,1.74508,1.74512,13685634.0
2009-10-27 22:20:00,1.74498,1.74501,1.74491,1.74496,41606340.0
2009-10-27 22:21:00,1.7451,1.74528,1.74509,1.74509,7629984.0
2009-10-27 22:22:00,1.74507,1.74528,1.74507,1.74517,7402256.0
2009-10-27 22:23:00,1.74514,1.74523,1.74511,1.74513,13416418.0
2009-10-27 22:24:00,1.74497,1.74516,1.74488,1.74516,8494358.0
2009-10-27 22:25:00,1.7451,1.7451,1.74445,1.74457,6827106.0
2009-10-27 22:26:00,1.74472,1.74472,1.74427,1.74453,12432125.0
2009-10-27 22:27:00,1.74448,1.74449,1.7443,1.74439,14465556.0
2009-10-27 22:28:00,1.74425,1.74428,1.74396,1.74425,7490712.0
2009-10-27 22:29:00,1.74431,1.74438,1.74419,1.74419,8274709.0
2009-10-27 22:30:00,1.74414,1.74414,1.74386,1.74396,5687678.0
2009-10-27 22:31:00,1.7439,1.74394,1.74366,1.74366,8485904.0
2009-10-27 22:32:00,1.74368,1.74383,1.74359,1.74383,7076145.0
2009-10-27 22:33:00,1.74374,1.74401,1.74374,1.7438,10439522.0
2009-10-27 22:34:00,1.74363,1.74363,1.74338,1.74338,6219406.0
2009-10-27 22:35:00,1.74353,1.74354,1.74345,1.74348,2089740.0
2009-10-27 22:36:00,1.74363,1.74365,1.74347,1.74347,6858281.0
2009-10-27 22:37:00,1.74355,1.74371,1.74351,1.74371,8474502.0
2009-10-27 22:38:00,1.74374,1.74382,1.7437,1.74376,5908019.0
2009-10-27 22:39:00,1.74356,1.7436,1.74329,1.74329,10739657.0
2009-10-27 22:40:00,1.7432,1.74325,1.74296,1.74296,9707297.0
2009-10-27 22:41:00,1.74298,1.74314,1.74298,1.74309,7116452.0
2009-10-27 22:42:00,1.7431,1.7431,1.7429,1.74298,10254846.0
2009-10-27 22:43:00,1.74301,1.74306,1.74294,1.74295,10552635.0
2009-10-27 22:44:00,1.7429,1.7429,1.74268,1.74268,17165068.0
2009-10-27 22:45:00,1.74261,1.74261,1.74247,1.74247,15865592.0
2009-10-27 22:46:00,1.74258,1.74285,1.74246,1.74285,6991277.0
2009-10-27 22:47:00,1.74305,1.74338,1.74305,1.74338,6062329.0
2009-10-27 22:48:00,1.74327,1.74333,1.74319,1.74327,12237692.0
2009-10-27 22:49:00,1.74344,1.74363,1.74322,1.74361,3545377.0
2009-10-27 22:50:00,1.74362,1.74362,1.74334,1.74334,4922254.0
2009-10-27 22:51:00,1.74333,1.74333,1.74319,1.74326,9146358.0
2009-10-27 22:52:00,1.74324,1.74333,1.74323,1.74323,7327260.0
2009-10-27 22:53:00,1.74338,1.74338,1.74308,1.74308,12191706.0
2009-10-27 22:54:00,1.74293,1.74293,1.74262,1.74262,46518120.0
2009-10-27 22:55:00,1.74269,1.74282,1.74267,1.74282,13131721.0
2009-10-27 22:56:00,1.74288,1.74307,1.74288,1.74295,15063490.0
2009-10-27 22:57:00,1.74317,1.74327,1.7431,1.74322,17669812.0
2009-10-27 22:58:00,1.74303,1.74303,1.7425,1.7425,15130219.0
2009-10-27 22:59:00,1.74251,1.74251,1.7422,1.7422,8854026.0
2009-10-27 23:00:00,1.742,1.742,1.74175,1.74183,6742222.0
2009-10-27 23:01:00,1.74173,1.74183,1.74159,1.74183,4269194.0
2009-10-27 23:02:00,1.74194,1.74238,1.74166,1.74238,11471776.0
2009-10-27 23:03:00,1.74238,1.74238,1.7421,1.74236,23542585.0
2009-10-27 23:04:00,1.74245,1.74245,1.74231,1.74233,8374556.0
2009-10-27 23:05:00,1.74243,1.74249,1.74234,1.74241,7969732.0
2009-10-27 23:06:00,1.74238,1.74238,1.7422,1.7422,10902053.0
2009-10-27 23:07:00,1.74213,1.74236,1.74213,1.74223,5887455.0
2009-10-27 23:08:00,1.74226,1.74277,1.74226,1.74277,4417212.0
2009-10-27 23:09:00,1.74273,1.74303,1.74273,1.74303,6303184.0
2009-10-27 23:10:00,1.74311,1.74335,1.74311,1.7433,13778859.0
2009-10-27 23:11:00,1.74325,1.74333,1.74315,1.74315,6377498.0
2009-10-27 23:12:00,1.74307,1.74307,1.74295,1.74305,9130528.0
2009-10-27 23:13:00,1.74306,1.74326,1.74305,1.74326,4948978.0
2009-10-27 23:14:00,1.74332,1.74343,1.74328,1.74337,1964880.0
2009-10-27 23:15:00,1.74342,1.74365,1.74342,1.74365,5604874.0
2009-10-27 23:16:00,1.74368,1.74381,1.7434,1.74363,4053187.0
2009-10-27 23:17:00,1.74353,1.74363,1.74324,1.74324,7335825.0
2009-10-27 23:18:00,1.74298,1.74329,1.7427,1.74325,10530132.0
2009-10-27 23:19:00,1.74334,1.74353,1.74328,1.74353,7089936.0
2009-10-27 23:20:00,1.74348,1.7435,1.74311,1.7434,15433518.0
2009-10-27 23:21:00,1.74345,1.7436,1.74345,1.74356,8158970.0
2009-10-27 23:22:00,1.74343,1.74343,1.74295,1.74295,5508253.0
2009-10-27 23:23:00,1.74295,1.74295,1.74279,1.74285,4323883.0
2009-10-27 23:24:00,1.74271,1.74316,1.74271,1.74316,9239931.0
2009-10-27 23:25:00,1.74318,1.74318,1.74274,1.74281,11322010.0
2009-10-27 23:26:00,1.74268,1.74268,1.74223,1.74223,7010759.0
2009-10-27 23:27:00,1.74223,1.74223,1.74206,1.74206,13658201.0
2009-10-27 23:28:00,1.74211,1.74213,1.74201,1.74212,7598999.0
2009-10-27 23:29:00,1.742,1.74209,1.74192,1.74196,5598225.0
2009-10-27 23:30:00,1.74184,1.74193,1.7416,1.7416,9437691.0
2009-10-27 23:31:00,1.74184,1.74184,1.7417,1.74173,9413202.0
2009-10-27 23:32:00,1.7417,1.7419,1.7417,1.7418,10550635.0
2009-10-27 23:33:00,1.74188,1.74232,1.74188,1.74232,10807194.0
2009-10-27 23:34:00,1.74228,1.74228,1.74194,1.74194,6155733.0
2009-10-27 23:35:00,1.74203,1.74218,1.74198,1.74208,9747228.0
2009-10-27 23:36:00,1.74211,1.74232,1.74211,1.74231,17836910.0
2009-10-27 23:37:00,1.74187,1.74232,1.74176,1.74232,7672563.0
2009-10-27 23:38:00,1.74227,1.74227,1.74192,1.74195,15357987.0
2009-10-27 23:39:00,1.74185,1.7422,1.74035,1.7422,6787380.0
2009-10-27 23:40:00,1.74234,1.74262,1.74234,1.74262,5281707.0
2009-10-27 23:41:00,1.74259,1.74289,1.74259,1.7428,5901089.0
2009-10-27 23:42:00,1.74283,1.74287,1.7427,1.74277,9466347.0
2009-10-27 23:43:00,1.74272,1.74287,1.74244,1.7428,11236910.0
2009-10-27 23:44:00,1.74279,1.74281,1.74271,1.74271,17484036.0
2009-10-27 23:45:00,1.74279,1.74286,1.74273,1.74273,8780696.0
2009-10-27 23:46:00,1.74271,1.74273,1.74238,1.74273,4001511.0
2009-10-27 23:47:00,1.74281,1.7429,1.74279,1.7429,6047191.0
2009-10-27 23:48:00,1.74284,1.74291,1.7427,1.74291,11401998.0
2009-10-27 23:49:00,1.74247,1.74249,1.74243,1.74243,5853900.0
2009-10-27 23:50:00,1.74281,1.74302,1.74266,1.74266,6975013.0
2009-10-27 23:51:00,1.74263,1.74289,1.74242,1.74289,11733390.0
2009-10-27 23:52:00,1.74282,1.74282,1.7427,1.74272,6924394.0
2009-10-27 23:53:00,1.74277,1.74277,1.74232,1.74246,9293072.0
2009-10-27 23:54:00,1.74259,1.74267,1.74259,1.7426,9093191.0
2009-10-27 23:55:00,1.74256,1.74257,1.74239,1.74239,7393990.0
2009-10-27 23:56:00,1.74206,1.74245,1.74203,1.74245,5531926.0
2009-10-27 23:57:00,1.74232,1.74256,1.74204,1.74256,17797069.0
2009-10-27 23:58:00,1.7425,1.7425,1.74232,1.74234,4365661.0
2009-10-27 23:59:00,1.74235,1.74239,1.74218,1.74218,6506924.0
2009-10-28 00:00:00,1.74208,1.74209,1.742,1.74206,9512535.0
2009-10-28 00:01:00,1.74208,1.74208,1.74188,1.74193,10588266.0
2009-10-28 00:02:00,1.74176,1.74176,1.74081,1.74081,13750002.0
2009-10-28 00:03:00,1.74135,1.74162,1.74135,1.74154,6380385.0
2009-10-28 00:04:00,1.74157,1.74177,1.74157,1.74177,3786462.0
2009-10-28 00:05:00,1.74179,1.74203,1.74179,1.74203,4605236.0
2009-10-28 00:06:00,1.74199,1.74199,1.74186,1.74186,6774224.0
2009-10-28 00:07:00,1.74182,1.74192,1.74175,1.74175,8682188.0
2009-10-28 00:08:00,1.74177,1.74189,1.74177,1.74189,10310106.0
2009-10-28 00:09:00,1.74184,1.74189,1.74171,1.74184,6284326.0
2009-10-28 00:10:00,1.74173,1.74186,1.74164,1.74185,15302813.0
2009-10-28 00:11:00,1.74182,1.74195,1.74175,1.74184,7902828.0
2009-10-28 00:12:00,1.74169,1.74178,1.74169,1.74171,12672012.0
2009-10-28 00:13:00,1.74184,1.74184,1.74136,1.74176,12831522.0
2009-10-28 00:14:00,1.74173,1.74184,1.74171,1.74171,10086690.0
2009-10-28 00:15:00,1.74175,1.74182,1.74171,1.74173,6078741.0
2009-10-28 00:16:00,1.74163,1.74167,1.74155,1.74162,10333630.0
2009-10-28 00:17:00,1.74161,1.74192,1.74161,1.74192,16273235.0
2009-10-28 00:18:00,1.74197,1.7423,1.74197,1.7423,10944689.0
2009-10-28 00:19:00,1.74213,1.74213,1.74186,1.74186,30869736.0
2009-10-28 00:20:00,1.74187,1.74204,1.74181,1.74203,3837957.0
2009-10-28 00:21:00,1.74209,1.74215,1.74209,1.74213,18891421.0
2009-10-28 00:22:00,1.74194,1.74198,1.74191,1.74198,8203480.0
2009-10-28 00:23:00,1.74211,1.74219,1.74208,1.74208,5457937.0
2009-10-28 00:24:00,1.74217,1.74222,1.74208,1.74208,11966581.0
2009-10-28 00:25:00,1.74209,1.74209,1.74171,1.74171,7847106.0
2009-10-28 00:26:00,1.7416,1.74203,1.7416,1.74203,7810285.0
2009-10-28 00:27:00,1.74203,1.74207,1.74199,1.74207,7845166.0
2009-10-28 00:28:00,1.74201,1.74206,1.74182,1.74182,13608219.0
2009-10-28 00:29:00,1.742,1.74234,1.742,1.74234,14809666.0
2009-10-28 00:30:00,1.74233,1.74247,1.74223,1.74247,6844384.0
2009-10-28 00:31:00,1.74246,1.74252,1.74208,1.74252,9099518.0
2009-10-28 00:32:00,1.74255,1.74255,1.74219,1.74236,2968341.0
2009-10-28 00:33:00,1.74241,1.74249,1.74229,1.74249,7234223.0
2009-10-28 00:34:00,1.74244,1.74245,1.74233,1.74233,10465378.0
2009-10-28 00:35:00,1.74216,1.74216,1.74171,1.74199,6411131.0
2009-10-28 00:36:00,1.74213,1.74213,1.74192,1.74192,4460978.0
2009-10-28 00:37:00,1.74189,1.74244,1.7418,1.74236,9833361.0
2009-10-28 00:38:00,1.74226,1.74227,1.74215,1.74215,15542182.0
2009-10-28 00:39:00,1.74224,1.74229,1.74217,1.74217,11547681.0
2009-10-28 00:40:00,1.74219,1.74236,1.74209,1.74236,21952735.0
2009-10-28 00:41:00,1.74237,1.74237,1.74217,1.74232,11938909.0
2009-10-28 00:42:00,1.74236,1.74236,1.74191,1.74225,3591513.0
2009-10-28 00:43:00,1.74228,1.74245,1.74221,1.74243,8750223.0
2009-10-28 00:44:00,1.74244,1.74244,1.742,1.74235,3916780.0
2009-10-28 00:45:00,1.74225,1.74234,1.74225,1.74227,37371304.0
2009-10-28 00:46:00,1.74235,1.74235,1.74214,1.74217,9554402.0
2009-10-28 00:47:00,1.74212,1.74217,1.74204,1.74204,11585178.0
2009-10-28 00:48:00,1.74204,1.74222,1.74196,1.74222,5398128.0
2009-10-28 00:49:00,1.74228,1.74228,1.74206,1.74206,16016876.0
2009-10-28 00:50:00,1.74219,1.74249,1.74219,1.74249,27733914.0
2009-10-28 00:51:00,1.74261,1.74265,1.74245,1.74265,6578711.0
2009-10-28 00:52:00,1.74264,1.7428,1.74261,1.7428,6561493.0
2009-10-28 00:53:00,1.74286,1.74292,1.7427,1.7429,3948165.0
2009-10-28 00:54:00,1.74262,1.74262,1.74241,1.74254,5225072.0
2009-10-28 00:55:00,1.74254,1.7426,1.74242,1.7425,6950247.0
2009-10-28 00:56:00,1.74245,1.74245,1.74234,1.74237,8460611.0
2009-10-28 00:57:00,1.74233,1.74233,1.74213,1.74224,7438985.0
2009-10-28 00:58:00,1.74214,1.74214,1.742,1.742,4784791.0
2009-10-28 00:59:00,1.7422,1.7423,1.7422,1.7423,8038086.0
2009-10-28 01:00:00,1.74231,1.74231,1.74171,1.74171,7428086.0
2009-10-28 01:01:00,1.7417,1.7417,1.74145,1.74148,6837079.0
2009-10-28 01:02:00,1.74158,1.74175,1.74138,1.74144,3360169.0
2009-10-28 01:03:00,1.74134,1.74148,1.74129,1.74136,9701072.0
2009-10-28 01:04:00,1.74141,1.74157,1.74141,1.74149,8639173.0
2009-10-28 01:05:00,1.74151,1.74159,1.74142,1.74155,10296842.0
2009-10-28 01:06:00,1.74159,1.74175,1.74159,1.74175,5870180.0
2009-10-28 01:07:00,1.74183,1.74208,1.74183,1.74208,3904745.0
2009-10-28 01:08:00,1.74206,1.74229,1.74206,1.74229,6264718.0
2009-10-28 01:09:00,1.74219,1.74235,1.74214,1.74235,17080602.0
2009-10-28 01:10:00,1.74254,1.74263,1.74254,1.74263,20061438.0
2009-10-28 01:11:00,1.74251,1.74252,1.74226,1.74245,6433618.0
2009-10-28 01:12:00,1.74257,1.74258,1.74234,1.74234,4250207.0
2009-10-28 01:13:00,1.74239,1.74246,1.74216,1.7424,8042638.0
2009-10-28 01:14:00,1.74238,1.74248,1.74211,1.74239,3359229.0
2009-10-28 01:15:00,1.7424,1.7425,1.74239,1.7425,16563036.0
2009-10-28 01:16:00,1.74239,1.74249,1.74238,1.74238,4349000.0
2009-10-28 01:17:00,1.74233,1.74238,1.74221,1.74221,16404135.0
2009-10-28 01:18:00,1.74227,1.74243,1.74213,1.74243,6635714.0
2009-10-28 01:19:00,1.74252,1.74265,1.74252,1.74252,6436673.0
2009-10-28 01:20:00,1.74249,1.74254,1.74247,1.7425,7016775.0
2009-10-28 01:21:00,1.74259,1.74266,1.74245,1.74265,2095564.0
2009-10-28 01:22:00,1.74253,1.74257,1.7424,1.74247,6934586.0
2009-10-28 01:23:00,1.74239,1.74256,1.74237,1.74256,12193704.0
2009-10-28 01:24:00,1.74259,1.74279,1.74258,1.74277,4156314.0
2009-10-28 01:25:00,1.74283,1.74288,1.74245,1.74275,7763263.0
2009-10-28 01:26:00,1.7426,1.7426,1.74232,1.7424,7070365.0
2009-10-28 01:27:00,1.74241,1.74268,1.74241,1.74262,10798805.0
2009-10-28 01:28:00,1.74279,1.74302,1.74273,1.74302,4430747.0
2009-10-28 01:29:00,1.74304,1.74304,1.74297,1.743,13020979.0
2009-10-28 01:30:00,1.74313,1.74331,1.74313,1.74331,10162679.0
2009-10-28 01:31:00,1.74319,1.74337,1.74318,1.74328,3888486.0
2009-10-28 01:32:00,1.7433,1.74331,1.74321,1.74321,6797545.0
2009-10-28 01:33:00,1.74322,1.74322,1.74302,1.74308,10523792.0
2009-10-28 01:34:00,1.74295,1.74295,1.74273,1.74277,6537122.0
2009-10-28 01:35:00,1.74269,1.74274,1.74259,1.74274,9140408.0
2009-10-28 01:36:00,1.74268,1.743,1.74268,1.743,9869369.0
2009-10-28 01:37:00,1.74331,1.74339,1.74193,1.74337,7926441.0
2009-10-28 01:38:00,1.74335,1.74343,1.74313,1.74313,4234765.0
2009-10-28 01:39:00,1.74303,1.74316,1.74295,1.74316,13688842.0
2009-10-28 01:40:00,1.74335,1.74348,1.74335,1.74348,6800142.0
2009-10-28 01:41:00,1.74352,1.74361,1.74338,1.74358,6924998.0
2009-10-28 01:42:00,1.7434,1.7435,1.74339,1.74344,5366684.0
2009-10-28 01:43:00,1.74346,1.74371,1.74342,1.74371,4798344.0
2009-10-28 01:44:00,1.7438,1.74425,1.7438,1.74425,7287819.0
2009-10-28 01:45:00,1.74436,1.74467,1.74416,1.74467,5404208.0
2009-10-28 01:46:00,1.74466,1.74484,1.74466,1.74475,7340145.0
2009-10-28 01:47:00,1.74459,1.74477,1.74459,1.74473,9844086.0
2009-10-28 01:48:00,1.74481,1.74491,1.74475,1.74475,11406447.0
2009-10-28 01:49:00,1.74471,1.74487,1.74469,1.74487,23508018.0
2009-10-28 01:50:00,1.74494,1.74494,1.74476,1.74482,6844861.0
2009-10-28 01:51:00,1.74486,1.74497,1.74479,1.74497,6390275.0
2009-10-28 01:52:00,1.7449,1.74493,1.74487,1.74493,5101782.0
2009-10-28 01:53:00,1.74498,1.745,1.74357,1.745,7073690.0
2009-10-28 01:54:00,1.74491,1.74497,1.74478,1.74478,7073117.0
2009-10-28 01:55:00,1.7447,1.74472,1.74459,1.74459,10117739.0
2009-10-28 01:56:00,1.74452,1.74453,1.74433,1.7444,5364444.0
2009-10-28 01:57:00,1.74443,1.74443,1.74418,1.74418,12703027.0
2009-10-28 01:58:00,1.74417,1.74422,1.744,1.74422,13282968.0
2009-10-28 01:59:00,1.74412,1.74446,1.74412,1.74446,10619502.0
2009-10-28 02:00:00,1.74462,1.74521,1.74462,1.74516,9012564.0
2009-10-28 02:01:00,1.74528,1.74536,1.74521,1.74526,14171524.0
2009-10-28 02:02:00,1.74524,1.74539,1.74522,1.74539,12980816.0
2009-10-28 02:03:00,1.74522,1.74535,1.74512,1.74519,5441166.0
2009-10-28 02:04:00,1.74518,1.7452,1.74503,1.74503,9669093.0
2009-10-28 02:05:00,1.74493,1.74493,1.74465,1.74465,6958302.0
2009-10-28 02:06:00,1.74463,1.74466,1.74324,1.74466,6662607.0
2009-10-28 02:07:00,1.74461,1.74461,1.74442,1.74442,4820732.0
2009-10-28 02:08:00,1.74438,1.74443,1.74409,1.74409,6900199.0
2009-10-28 02:09:00,1.74389,1.74389,1.74357,1.74381,6571485.0
2009-10-28 02:10:00,1.7438,1.74395,1.7438,1.74394,21811104.0
2009-10-28 02:11:00,1.74387,1.74394,1.74367,1.74372,12329961.0
2009-10-28 02:12:00,1.74372,1.74382,1.74363,1.74363,10733929.0
2009-10-28 02:13:00,1.74371,1.74371,1.74345,1.74347,7358542.0
2009-10-28 02:14:00,1.74364,1.74384,1.74333,1.74384,5176444.0
2009-10-28 02:15:00,1.74393,1.74423,1.74393,1.74423,7589898.0
2009-10-28 02:16:00,1.74425,1.74426,1.74406,1.74408,4921885.0
2009-10-28 02:17:00,1.74405,1.74408,1.74376,1.74376,5573461.0
2009-10-28 02:18:00,1.74375,1.74377,1.74348,1.74377,6388376.0
2009-10-28 02:19:00,1.74374,1.74374,1.74364,1.74366,6340459.0
2009-10-28 02:20:00,1.74346,1.74346,1.74323,1.74323,14758856.0
2009-10-28 02:21:00,1.74328,1.74357,1.74328,1.74357,4008295.0
2009-10-28 02:22:00,1.74356,1.74358,1.74209,1.74349,7369319.0
2009-10-28 02:23:00,1.74334,1.74357,1.74334,1.74341,10260300.0
2009-10-28 02:24:00,1.74352,1.74352,1.74343,1.74346,9028456.0
2009-10-28 02:25:00,1.74355,1.74377,1.74355,1.74377,6325227.0
2009-10-28 02:26:00,1.7439,1.744,1.74383,1.744,10759425.0
2009-10-28 02:27:00,1.744,1.74403,1.74396,1.74403,6620125.0
2009-10-28 02:28:00,1.74396,1.74408,1.74396,1.74408,3767183.0
2009-10-28 02:29:00,1.74426,1.74426,1.74392,1.74392,10768972.0
2009-10-28 02:30:00,1.74383,1.74403,1.74383,1.74394,13529696.0
2009-10-28 02:31:00,1.74403,1.74424,1.74403,1.74419,4628377.0
2009-10-28 02:32:00,1.74408,1.74419,1.74405,1.74405,10688712.0
2009-10-28 02:33:00,1.74403,1.74409,1.74363,1.74363,7440922.0
2009-10-28 02:34:00,1.74353,1.74353,1.74307,1.74351,7084563.0
2009-10-28 02:35:00,1.74356,1.74366,1.7434,1.7434,3801969.0
2009-10-28 02:36:00,1.74325,1.74325,1.74296,1.74313,11313511.0
2009-10-28 02:37:00,1.74321,1.74325,1.74312,1.74312,7632166.0
2009-10-28 02:38:00,1.74308,1.74308,1.74284,1.74296,2288482.0
2009-10-28 02:39:00,1.74284,1.7432,1.74284,1.7432,7069080.0
2009-10-28 02:40:00,1.74332,1.74365,1.74332,1.7436,6942055.0
2009-10-28 02:41:00,1.74363,1.74377,1.74359,1.74371,6370080.0
2009-10-28 02:42:00,1.74365,1.74381,1.74351,1.74381,16999095.0
2009-10-28 02:43:00,1.74398,1.7441,1.7437,1.7437,3962643.0
2009-10-28 02:44:00,1.74371,1.74371,1.74336,1.74356,18068108.0
2009-10-28 02:45:00,1.74359,1.74373,1.74336,1.74368,3584706.0
2009-10-28 02:46:00,1.74383,1.74424,1.74383,1.74424,8293946.0
2009-10-28 02:47:00,1.74432,1.7445,1.74429,1.74429,4678267.0
2009-10-28 02:48:00,1.74411,1.74412,1.74376,1.74379,6409262.0
2009-10-28 02:49:00,1.74376,1.74376,1.74326,1.74333,18361191.0
2009-10-28 02:50:00,1.7432,1.7432,1.7426,1.7426,18051789.0
2009-10-28 02:51:00,1.74271,1.74298,1.74271,1.74298,6649033.0
2009-10-28 02:52:00,1.74314,1.74319,1.743,1.743,3575120.0
2009-10-28 02:53:00,1.74297,1.74297,1.74278,1.74278,5831113.0
2009-10-28 02:54:00,1.74276,1.74276,1.74239,1.7424,9364171.0
2009-10-28 02:55:00,1.74232,1.74232,1.74177,1.74177,9296431.0
2009-10-28 02:56:00,1.74171,1.74171,1.74151,1.74151,10424544.0
2009-10-28 02:57:00,1.74173,1.74205,1.74173,1.74205,3273105.0
2009-10-28 02:58:00,1.74205,1.74228,1.74205,1.74218,6606511.0
2009-10-28 02:59:00,1.7422,1.74226,1.74217,1.7422,7958948.0
2009-10-28 03:00:00,1.74218,1.74239,1.74213,1.74239,8206315.0
2009-10-28 03:01:00,1.74231,1.74273,1.74231,1.74273,4553041.0
2009-10-28 03:02:00,1.74287,1.7431,1.74283,1.7431,7952732.0
2009-10-28 03:03:00,1.74301,1.74301,1.74249,1.74249,8385975.0
2009-10-28 03:04:00,1.74242,1.74247,1.74218,1.74218,7673895.0
2009-10-28 03:05:00,1.74222,1.74251,1.74222,1.74232,4853304.0
2009-10-28 03:06:00,1.74233,1.74233,1.74188,1.74188,3791574.0
2009-10-28 03:07:00,1.74187,1.74187,1.74155,1.74158,6551011.0
2009-10-28 03:08:00,1.74157,1.74157,1.74139,1.74141,7009067.0
2009-10-28 03:09:00,1.74123,1.74123,1.74072,1.74072,26117262.0
2009-10-28 03:10:00,1.7406,1.74079,1.74058,1.74058,16628816.0
2009-10-28 03:11:00,1.74046,1.74048,1.74027,1.74048,5078196.0
2009-10-28 03:12:00,1.74047,1.74065,1.74047,1.74065,11537873.0
2009-10-28 03:13:00,1.74079,1.74094,1.74079,1.74083,9122019.0
2009-10-28 03:14:00,1.74064,1.7407,1.7406,1.7407,35947775.0
2009-10-28 03:15:00,1.74084,1.74115,1.74044,1.74112,3925417.0
2009-10-28 03:16:00,1.74105,1.74122,1.74103,1.74122,9247751.0
2009-10-28 03:17:00,1.74138,1.74159,1.74138,1.74159,3601236.0
2009-10-28 03:18:00,1.7416,1.74193,1.7416,1.74193,12999683.0
2009-10-28 03:19:00,1.74198,1.74216,1.74186,1.74186,20599359.0
2009-10-28 03:20:00,1.74163,1.74163,1.74115,1.74115,10931166.0
2009-10-28 03:21:00,1.74092,1.74147,1.74091,1.74147,15581129.0
2009-10-28 03:22:00,1.74155,1.74194,1.74148,1.74192,9149013.0
2009-10-28 03:23:00,1.74191,1.74195,1.74178,1.74195,4580060.0
2009-10-28 03:24:00,1.74199,1.7425,1.74195,1.7425,6505460.0
2009-10-28 03:25:00,1.74246,1.74246,1.74228,1.74234,10966549.0
2009-10-28 03:26:00,1.74242,1.74255,1.74242,1.74251,7388646.0
2009-10-28 03:27:00,1.7425,1.74276,1.7425,1.74272,3053535.0
2009-10-28 03:28:00,1.74265,1.74265,1.74216,1.74216,8355850.0
2009-10-28 03:29:00,1.74228,1.74236,1.74228,1.74234,6763895.0
2009-10-28 03:30:00,1.74235,1.74255,1.7423,1.74255,14350451.0
2009-10-28 03:31:00,1.74248,1.74248,1.74199,1.74199,14856136.0
2009-10-28 03:32:00,1.74194,1.742,1.74186,1.742,7975162.0
2009-10-28 03:33:00,1.74203,1.74203,1.74155,1.74155,7313001.0
2009-10-28 03:34:00,1.74155,1.74155,1.74137,1.74143,7496280.0
2009-10-28 03:35:00,1.74129,1.74144,1.74129,1.74143,11515188.0
2009-10-28 03:36:00,1.74133,1.74161,1.74131,1.74161,5891556.0
2009-10-28 03:37:00,1.74154,1.74171,1.74154,1.74171,9052610.0
2009-10-28 03:38:00,1.74177,1.74177,1.74138,1.74138,20135815.0
2009-10-28 03:39:00,1.74136,1.74154,1.74134,1.74148,4178049.0
2009-10-28 03:40:00,1.74136,1.74136,1.74119,1.7413,28453992.0
2009-10-28 03:41:00,1.74146,1.74149,1.74143,1.74149,10834180.0
2009-10-28 03:42:00,1.74151,1.74151,1.74131,1.74131,16991995.0
2009-10-28 03:43:00,1.74139,1.74169,1.74139,1.74146,9427636.0
2009-10-28 03:44:00,1.74158,1.74169,1.74146,1.74146,5574782.0
2009-10-28 03:45:00,1.7413,1.74137,1.74125,1.74137,9317100.0
2009-10-28 03:46:00,1.74142,1.74154,1.74105,1.74146,13090717.0
2009-10-28 03:47:00,1.74132,1.74143,1.74129,1.74132,12329256.0
2009-10-28 03:48:00,1.74141,1.74141,1.74107,1.74116,7549512.0
2009-10-28 03:49:00,1.7414,1.7416,1.7414,1.74151,15621493.0
2009-10-28 03:50:00,1.74164,1.74167,1.74148,1.74159,6071227.0
2009-10-28 03:51:00,1.74162,1.74176,1.74158,1.74176,10211058.0
2009-10-28 03:52:00,1.7418,1.74196,1.74176,1.74176,8790307.0
2009-10-28 03:53:00,1.74162,1.74162,1.74122,1.74122,6689272.0
2009-10-28 03:54:00,1.74131,1.74135,1.74126,1.74126,4214547.0
2009-10-28 03:55:00,1.74119,1.74132,1.74108,1.74132,3989949.0
2009-10-28 03:56:00,1.74127,1.74138,1.74117,1.74138,6865058.0
2009-10-28 03:57:00,1.74098,1.7417,1.74098,1.74148,14009172.0
2009-10-28 03:58:00,1.74145,1.74145,1.74125,1.74137,10348188.0
2009-10-28 03:59:00,1.74126,1.74126,1.74058,1.74059,9194407.0
2009-10-28 04:00:00,1.74056,1.74056,1.74041,1.7405,6884905.0
2009-10-28 04:01:00,1.74052,1.74081,1.74052,1.74081,4428995.0
2009-10-28 04:02:00,1.74088,1.741,1.74088,1.7409,17160418.0
2009-10-28 04:03:00,1.74096,1.74096,1.74053,1.74067,5676099.0
2009-10-28 04:04:00,1.74095,1.74105,1.74088,1.74105,6953813.0
2009-10-28 04:05:00,1.7411,1.74112,1.74106,1.74106,8340848.0
2009-10-28 04:06:00,1.74099,1.74104,1.74071,1.74071,9120689.0
2009-10-28 04:07:00,1.74061,1.74066,1.74061,1.74066,7344500.0
2009-10-28 04:08:00,1.74072,1.74105,1.74072,1.74105,11258289.0
2009-10-28 04:09:00,1.74108,1.7411,1.74096,1.74096,7297565.0
2009-10-28 04:10:00,1.74072,1.74085,1.74068,1.74084,6009552.0
2009-10-28 04:11:00,1.74126,1.74127,1.74113,1.74127,10389065.0
2009-10-28 04:12:00,1.7413,1.7413,1.74117,1.74124,6106424.0
2009-10-28 04:13:00,1.74125,1.74132,1.74109,1.74109,4231269.0
2009-10-28 04:14:00,1.74095,1.74107,1.74079,1.74107,8477213.0
2009-10-28 04:15:00,1.74103,1.74108,1.74097,1.74097,15990521.0
2009-10-28 04:16:00,1.74098,1.74108,1.74069,1.74105,10491000.0
2009-10-28 04:17:00,1.74112,1.74129,1.74112,1.74122,8828900.0
2009-10-28 04:18:00,1.74105,1.74125,1.74101,1.74104,5382732.0
2009-10-28 04:19:00,1.74113,1.74113,1.74103,1.74106,5279596.0
2009-10-28 04:20:00,1.74108,1.74114,1.73972,1.74109,6491376.0
2009-10-28 04:21:00,1.74102,1.74121,1.7408,1.74121,15134004.0
2009-10-28 04:22:00,1.74136,1.74157,1.74108,1.74108,7063675.0
2009-10-28 04:23:00,1.74147,1.74157,1.74147,1.7415,16586305.0
2009-10-28 04:24:00,1.74155,1.74155,1.74133,1.74139,9145456.0
2009-10-28 04:25:00,1.74145,1.74165,1.74134,1.74165,6549350.0
2009-10-28 04:26:00,1.74172,1.74189,1.74172,1.74189,11135697.0
2009-10-28 04:27:00,1.7418,1.742,1.7418,1.74193,9779067.0
2009-10-28 04:28:00,1.74203,1.74222,1.74203,1.74222,9995964.0
2009-10-28 04:29:00,1.74195,1.74235,1.74195,1.74231,9654923.0
2009-10-28 04:30:00,1.74229,1.74229,1.74205,1.74207,5819362.0
2009-10-28 04:31:00,1.74222,1.74237,1.74214,1.74237,8115987.0
2009-10-28 04:32:00,1.74233,1.74236,1.74228,1.74233,13513605.0
2009-10-28 04:33:00,1.7422,1.74225,1.74217,1.74217,6691570.0
2009-10-28 04:34:00,1.7422,1.7422,1.74173,1.74216,11503768.0
2009-10-28 04:35:00,1.74214,1.7424,1.74214,1.7424,8443690.0
2009-10-28 04:36:00,1.74262,1.74281,1.74253,1.74281,4699361.0
2009-10-28 04:37:00,1.74279,1.743,1.74271,1.743,6001583.0
2009-10-28 04:38:00,1.74301,1.74327,1.74301,1.74304,8283219.0
2009-10-28 04:39:00,1.74295,1.74295,1.74255,1.74293,14524297.0
2009-10-28 04:40:00,1.74301,1.74315,1.74301,1.74315,7144955.0
2009-10-28 04:41:00,1.74298,1.74298,1.74222,1.74293,10842396.0
2009-10-28 04:42:00,1.74308,1.74308,1.74273,1.74273,6845674.0
2009-10-28 04:43:00,1.74262,1.74262,1.74216,1.74224,3992107.0
2009-10-28 04:44:00,1.74211,1.74211,1.74165,1.74165,5568124.0
2009-10-28 04:45:00,1.74163,1.74167,1.74148,1.74153,1960372.0
2009-10-28 04:46:00,1.74163,1.74207,1.74163,1.74207,4898526.0
2009-10-28 04:47:00,1.74204,1.74215,1.74181,1.74213,10032446.0
2009-10-28 04:48:00,1.7421,1.74229,1.7421,1.7422,5831123.0
2009-10-28 04:49:00,1.74232,1.74248,1.74232,1.74238,14071547.0
2009-10-28 04:50:00,1.74236,1.74243,1.74214,1.74214,6628650.0
2009-10-28 04:51:00,1.74218,1.74229,1.74213,1.74213,4636520.0
2009-10-28 04:52:00,1.74209,1.74225,1.74202,1.74202,5852924.0
2009-10-28 04:53:00,1.74211,1.74216,1.74188,1.74188,10584517.0
2009-10-28 04:54:00,1.74178,1.74178,1.74153,1.74176,8154015.0
2009-10-28 04:55:00,1.74161,1.74177,1.74157,1.74177,8332892.0
2009-10-28 04:56:00,1.74192,1.74215,1.74187,1.74215,23537877.0
2009-10-28 04:57:00,1.74216,1.74216,1.74163,1.74196,10484168.0
2009-10-28 04:58:00,1.74182,1.74182,1.74152,1.74152,4072105.0
2009-10-28 04:59:00,1.74152,1.74152,1.74125,1.74125,6720045.0
2009-10-28 05:00:00,1.74124,1.74124,1.74104,1.74108,8583642.0
2009-10-28 05:01:00,1.74095,1.74095,1.74045,1.74048,15980380.0
2009-10-28 05:02:00,1.74063,1.74063,1.74036,1.7404,16172262.0
2009-10-28 05:03:00,1.74022,1.74074,1.74022,1.74074,13709040.0
2009-10-28 05:04:00,1.74091,1.74093,1.74077,1.74093,12909675.0
2009-10-28 05:05:00,1.74088,1.74097,1.74088,1.74097,50911820.0
2009-10-28 05:06:00,1.74103,1.74111,1.74098,1.74105,12607763.0
2009-10-28 05:07:00,1.74079,1.74101,1.74079,1.74101,6903387.0
2009-10-28 05:08:00,1.74121,1.74136,1.74094,1.74094,9993835.0
2009-10-28 05:09:00,1.74079,1.74097,1.74064,1.74097,5200479.0
2009-10-28 05:10:00,1.741,1.7411,1.74058,1.7411,3673586.0
2009-10-28 05:11:00,1.74095,1.74095,1.74064,1.74071,13440630.0
2009-10-28 05:12:00,1.74097,1.74129,1.74097,1.74129,5905250.0
2009-10-28 05:13:00,1.74132,1.74158,1.74108,1.74158,6575073.0
2009-10-28 05:14:00,1.74155,1.74179,1.74155,1.74172,15061319.0
2009-10-28 05:15:00,1.74172,1.74218,1.74172,1.74218,16637655.0
2009-10-28 05:16:00,1.74204,1.74204,1.74154,1.74177,10182010.0
2009-10-28 05:17:00,1.74186,1.74208,1.74165,1.74165,11039776.0
2009-10-28 05:18:00,1.74153,1.74153,1.74121,1.74121,7194150.0
2009-10-28 05:19:00,1.74104,1.74107,1.74074,1.74107,10451440.0
2009-10-28 05:20:00,1.74124,1.74124,1.74105,1.74111,11535616.0
2009-10-28 05:21:00,1.74121,1.74124,1.74085,1.74124,5739283.0
2009-10-28 05:22:00,1.74128,1.74135,1.74121,1.74121,9219432.0
2009-10-28 05:23:00,1.74103,1.74118,1.74084,1.74102,7253603.0
2009-10-28 05:24:00,1.741,1.74113,1.74094,1.74113,2161948.0
2009-10-28 05:25:00,1.74096,1.74117,1.74096,1.74117,6221271.0
2009-10-28 05:26:00,1.74134,1.74141,1.7411,1.74111,10034142.0
2009-10-28 05:27:00,1.74137,1.74171,1.74137,1.74171,6832234.0
2009-10-28 05:28:00,1.74172,1.74217,1.74172,1.74217,8567293.0
2009-10-28 05:29:00,1.74212,1.74213,1.74176,1.74184,5651508.0
2009-10-28 05:30:00,1.74175,1.74189,1.74167,1.74189,8841460.0
2009-10-28 05:31:00,1.74182,1.74183,1.74151,1.74156,7214401.0
2009-10-28 05:32:00,1.74158,1.74158,1.74136,1.74155,13421372.0
2009-10-28 05:33:00,1.74141,1.74141,1.74082,1.74129,11786242.0
2009-10-28 05:34:00,1.74111,1.74133,1.74096,1.74129,7124927.0
2009-10-28 05:35:00,1.74127,1.74128,1.74111,1.74128,9392260.0
2009-10-28 05:36:00,1.74147,1.7415,1.7414,1.7414,12413413.0
2009-10-28 05:37:00,1.74136,1.74136,1.74117,1.74123,7017680.0
2009-10-28 05:38:00,1.74131,1.74147,1.74123,1.74143,7905081.0
2009-10-28 05:39:00,1.74134,1.74145,1.74133,1.74145,43115380.0
2009-10-28 05:40:00,1.74167,1.74191,1.74167,1.74191,12666018.0
2009-10-28 05:41:00,1.74179,1.74182,1.74158,1.74158,12700420.0
2009-10-28 05:42:00,1.74167,1.74167,1.74162,1.74162,8764692.0
2009-10-28 05:43:00,1.74145,1.7416,1.74145,1.74156,10644696.0
2009-10-28 05:44:00,1.74167,1.74187,1.74166,1.74187,6543122.0
2009-10-28 05:45:00,1.74194,1.742,1.74194,1.74197,12387396.0
2009-10-28 05:46:00,1.74218,1.74262,1.74214,1.74262,3684227.0
2009-10-28 05:47:00,1.74255,1.7427,1.74255,1.7427,5698574.0
2009-10-28 05:48:00,1.74283,1.74306,1.74283,1.74306,6814511.0
2009-10-28 05:49:00,1.74291,1.74291,1.74284,1.74284,23451155.0
2009-10-28 05:50:00,1.74295,1.74298,1.74292,1.74298,5213210.0
2009-10-28 05:51:00,1.7429,1.74301,1.74253,1.74294,6818643.0
2009-10-28 05:52:00,1.74302,1.74353,1.74302,1.74353,12343481.0
2009-10-28 05:53:00,1.74349,1.74366,1.74349,1.74364,4723557.0
2009-10-28 05:54:00,1.74376,1.74376,1.74325,1.7433,13018383.0
2009-10-28 05:55:00,1.74329,1.74329,1.74298,1.74307,9174203.0
2009-10-28 05:56:00,1.74308,1.74329,1.74288,1.74329,29179024.0
2009-10-28 05:57:00,1.74323,1.74324,1.74319,1.74319,7517807.0
2009-10-28 05:58:00,1.74316,1.74324,1.74301,1.74301,8065789.0
2009-10-28 05:59:00,1.74282,1.74282,1.74272,1.74276,8608200.0
2009-10-28 06:00:00,1.74301,1.74329,1.74301,1.74329,15469528.0
2009-10-28 06:01:00,1.74323,1.74328,1.74316,1.74316,7747688.0
2009-10-28 06:02:00,1.74333,1.74344,1.74329,1.74341,8367756.0
2009-10-28 06:03:00,1.74335,1.74346,1.74335,1.74336,12480300.0
2009-10-28 06:04:00,1.74345,1.74369,1.74338,1.74369,6867784.0
2009-10-28 06:05:00,1.7438,1.7439,1.74374,1.7439,4345271.0
2009-10-28 06:06:00,1.74387,1.74411,1.74387,1.74411,10742129.0
2009-10-28 06:07:00,1.744,1.744,1.74369,1.74369,8002313.0
2009-10-28 06:08:00,1.74379,1.7439,1.74376,1.74376,6720083.0
2009-10-28 06:09:00,1.74378,1.74391,1.74366,1.74387,11537054.0
2009-10-28 06:10:00,1.74375,1.74375,1.74335,1.74335,14728961.0
2009-10-28 06:11:00,1.74327,1.74336,1.74312,1.74313,14459232.0
2009-10-28 06:12:00,1.74303,1.74323,1.74284,1.74323,7947181.0
2009-10-28 06:13:00,1.74334,1.74356,1.74334,1.74356,8467437.0
2009-10-28 06:14:00,1.74366,1.74388,1.74366,1.74388,7399173.0
2009-10-28 06:15:00,1.74372,1.74376,1.74343,1.74343,15425682.0
2009-10-28 06:16:00,1.74342,1.74371,1.74342,1.74371,6140058.0
2009-10-28 06:17:00,1.74364,1.74379,1.74364,1.74376,22429656.0
2009-10-28 06:18:00,1.74385,1.74385,1.74372,1.74379,4939643.0
2009-10-28 06:19:00,1.74369,1.74382,1.74359,1.74379,12428261.0
2009-10-28 06:20:00,1.744,1.74416,1.74393,1.74416,7243042.0
2009-10-28 06:21:00,1.7443,1.74431,1.74414,1.74426,9010879.0
2009-10-28 06:22:00,1.74423,1.74423,1.74404,1.74417,5543330.0
2009-10-28 06:23:00,1.74416,1.74437,1.74416,1.74422,7939192.0
2009-10-28 06:24:00,1.74416,1.74416,1.74398,1.74398,8619571.0
2009-10-28 06:25:00,1.7439,1.7439,1.74359,1.74359,4091114.0
2009-10-28 06:26:00,1.74379,1.7442,1.74379,1.7442,5391113.0
2009-10-28 06:27:00,1.74408,1.74438,1.74408,1.74438,21853070.0
2009-10-28 06:28:00,1.74436,1.74474,1.74436,1.74474,8729131.0
2009-10-28 06:29:00,1.74466,1.74466,1.74424,1.74439,6614622.0
2009-10-28 06:30:00,1.74443,1.74469,1.74439,1.74469,6168734.0
2009-10-28 06:31:00,1.74464,1.74468,1.74422,1.74468,7081969.0
2009-10-28 06:32:00,1.74458,1.74467,1.74455,1.74458,11577268.0
2009-10-28 06:33:00,1.74438,1.74438,1.744,1.744,21798760.0
2009-10-28 06:34:00,1.74411,1.74432,1.74411,1.74426,8833513.0
2009-10-28 06:35:00,1.74437,1.74458,1.74437,1.74458,8890155.0
2009-10-28 06:36:00,1.74468,1.74475,1.74451,1.74475,11902529.0
2009-10-28 06:37:00,1.74465,1.74479,1.74465,1.74476,6904269.0
2009-10-28 06:38:00,1.7447,1.74476,1.74461,1.74474,15550534.0
2009-10-28 06:39:00,1.7448,1.74515,1.7448,1.74508,19513047.0
2009-10-28 06:40:00,1.74514,1.74535,1.74479,1.74479,5056163.0
2009-10-28 06:41:00,1.74509,1.74514,1.74509,1.74513,7058408.0
2009-10-28 06:42:00,1.74529,1.74551,1.74527,1.74551,8072925.0
2009-10-28 06:43:00,1.74557,1.74579,1.74557,1.74578,5888452.0
2009-10-28 06:44:00,1.74585,1.74587,1.74536,1.74581,5159876.0
2009-10-28 06:45:00,1.746,1.74612,1.74592,1.74592,4979898.0
2009-10-28 06:46:00,1.74537,1.74567,1.74537,1.74562,6985860.0
2009-10-28 06:47:00,1.74554,1.74554,1.74541,1.74541,3928631.0
2009-10-28 06:48:00,1.74534,1.74534,1.74506,1.74506,5234178.0
2009-10-28 06:49:00,1.74493,1.74504,1.74493,1.74498,4524184.0
2009-10-28 06:50:00,1.74507,1.74507,1.74499,1.74499,11310273.0
2009-10-28 06:51:00,1.74487,1.74509,1.74477,1.7449,12237265.0
2009-10-28 06:52:00,1.74518,1.74518,1.74495,1.74508,4688743.0
2009-10-28 06:53:00,1.745,1.74516,1.74495,1.74511,6006879.0
2009-10-28 06:54:00,1.74517,1.74517,1.74488,1.74503,6727923.0
2009-10-28 06:55:00,1.74497,1.74498,1.74492,1.74492,3852632.0
2009-10-28 06:56:00,1.74497,1.74501,1.74489,1.74501,4114318.0
2009-10-28 06:57:00,1.74497,1.74511,1.74497,1.74511,28868448.0
2009-10-28 06:58:00,1.74524,1.74527,1.74522,1.74524,6314276.0
2009-10-28 06:59:00,1.74526,1.7453,1.74522,1.74523,10896594.0
2009-10-28 07:00:00,1.74526,1.74534,1.74522,1.74534,4774767.0
2009-10-28 07:01:00,1.7453,1.74546,1.74512,1.74546,3996450.0
2009-10-28 07:02:00,1.74561,1.74595,1.74561,1.74595,5949252.0
2009-10-28 07:03:00,1.74595,1.74606,1.74578,1.74606,15213978.0
2009-10-28 07:04:00,1.74604,1.74604,1.74587,1.74587,7239789.0
2009-10-28 07:05:00,1.74582,1.74582,1.74551,1.74551,10507320.0
2009-10-28 07:06:00,1.74542,1.74542,1.74512,1.74523,9066187.0
2009-10-28 07:07:00,1.74523,1.74523,1.74515,1.74516,18356712.0
2009-10-28 07:08:00,1.74512,1.74512,1.74487,1.74487,10937884.0
2009-10-28 07:09:00,1.74468,1.74484,1.74468,1.74484,5080518.0
2009-10-28 07:10:00,1.74474,1.74474,1.74446,1.74463,4601945.0
2009-10-28 07:11:00,1.74463,1.74486,1.74452,1.74486,13196733.0
2009-10-28 07:12:00,1.7448,1.7448,1.74465,1.74465,7150847.0
2009-10-28 07:13:00,1.74471,1.74476,1.74466,1.74466,18165452.0
2009-10-28 07:14:00,1.74449,1.74452,1.74438,1.74438,3280945.0
2009-10-28 07:15:00,1.74434,1.74446,1.74428,1.74437,7964572.0
2009-10-28 07:16:00,1.74436,1.7444,1.74428,1.7444,9692211.0
2009-10-28 07:17:00,1.74428,1.7445,1.74428,1.7445,13167186.0
2009-10-28 07:18:00,1.74454,1.74471,1.74454,1.74471,9140398.0
2009-10-28 07:19:00,1.74466,1.74479,1.74453,1.74479,11974632.0
2009-10-28 07:20:00,1.74487,1.74511,1.74451,1.74511,7386889.0
2009-10-28 07:21:00,1.74513,1.74517,1.74508,1.74511,8908896.0
2009-10-28 07:22:00,1.74514,1.74526,1.74514,1.74526,6921852.0
2009-10-28 07:23:00,1.74528,1.74535,1.74522,1.74527,9612630.0
2009-10-28 07:24:00,1.74523,1.74523,1.7451,1.74512,6310057.0
2009-10-28 07:25:00,1.74529,1.74539,1.74525,1.74539,25090728.0
2009-10-28 07:26:00,1.74539,1.74539,1.74515,1.74517,4203906.0
2009-10-28 07:27:00,1.74501,1.74505,1.7449,1.7449,8137435.0
2009-10-28 07:28:00,1.74493,1.74503,1.74492,1.74502,7470582.0
2009-10-28 07:29:00,1.74497,1.74506,1.74495,1.74501,14511250.0
2009-10-28 07:30:00,1.74505,1.74522,1.74505,1.74522,11113231.0
2009-10-28 07:31:00,1.7454,1.74567,1.7454,1.74567,8290816.0
2009-10-28 07:32:00,1.74555,1.74581,1.74547,1.74567,3592561.0
2009-10-28 07:33:00,1.74576,1.74586,1.74572,1.74572,16514729.0
2009-10-28 07:34:00,1.74575,1.74604,1.74564,1.74564,9132165.0
2009-10-28 07:35:00,1.74612,1.74634,1.74612,1.74634,21790110.0
2009-10-28 07:36:00,1.7464,1.74661,1.7464,1.74644,8819039.0
2009-10-28 07:37:00,1.74632,1.74632,1.74607,1.74607,39224080.0
2009-10-28 07:38:00,1.746,1.746,1.74526,1.74526,11344391.0
2009-10-28 07:39:00,1.74536,1.74536,1.745,1.74522,4246833.0
2009-10-28 07:40:00,1.74526,1.7454,1.74526,1.7454,6294483.0
2009-10-28 07:41:00,1.74539,1.74549,1.74539,1.74549,13974142.0
2009-10-28 07:42:00,1.74553,1.74567,1.74546,1.74546,6225112.0
2009-10-28 07:43:00,1.74542,1.74542,1.74525,1.74525,9039498.0
2009-10-28 07:44:00,1.74538,1.74553,1.74538,1.74553,7414418.0
2009-10-28 07:45:00,1.74556,1.74582,1.74556,1.74582,10780262.0
2009-10-28 07:46:00,1.7459,1.74604,1.74577,1.74582,7188513.0
2009-10-28 07:47:00,1.74575,1.74575,1.7455,1.7455,11687854.0
2009-10-28 07:48:00,1.74541,1.74575,1.74541,1.74575,4717360.0
2009-10-28 07:49:00,1.74568,1.74571,1.74496,1.74496,10354030.0
2009-10-28 07:50:00,1.74494,1.74505,1.7449,1.745,13621035.0
2009-10-28 07:51:00,1.74501,1.74515,1.74501,1.74515,17014800.0
2009-10-28 07:52:00,1.74516,1.74523,1.7451,1.74517,8471546.0
2009-10-28 07:53:00,1.74501,1.74501,1.74468,1.74468,13616532.0
2009-10-28 07:54:00,1.74464,1.74476,1.74459,1.74474,4119964.0
2009-10-28 07:55:00,1.74473,1.74493,1.74473,1.74493,9397917.0
2009-10-28 07:56:00,1.7449,1.7449,1.74451,1.74457,8616433.0
2009-10-28 07:57:00,1.74456,1.74467,1.74456,1.74465,13655142.0
2009-10-28 07:58:00,1.74465,1.74473,1.7444,1.74473,6587536.0
2009-10-28 07:59:00,1.74474,1.74496,1.74474,1.74496,11903976.0
2009-10-28 08:00:00,1.74504,1.74504,1.74452,1.74479,7982492.0
2009-10-28 08:01:00,1.74475,1.74486,1.74473,1.74486,23555402.0
2009-10-28 08:02:00,1.74489,1.7449,1.74481,1.7449,4751665.0
2009-10-28 08:03:00,1.74502,1.74506,1.74485,1.74496,5009893.0
2009-10-28 08:04:00,1.74487,1.74496,1.74475,1.74496,8946861.0
2009-10-28 08:05:00,1.74502,1.74511,1.74496,1.74511,29062131.0
2009-10-28 08:06:00,1.745,1.745,1.74435,1.74435,5244720.0
2009-10-28 08:07:00,1.74419,1.7443,1.74407,1.7443,8818043.0
2009-10-28 08:08:00,1.74422,1.74433,1.74422,1.74422,4282964.0
2009-10-28 08:09:00,1.74422,1.74434,1.74422,1.74434,14448168.0
2009-10-28 08:10:00,1.74429,1.74435,1.74379,1.74379,9848167.0
2009-10-28 08:11:00,1.7439,1.7441,1.7439,1.74409,13352955.0
2009-10-28 08:12:00,1.74413,1.74413,1.74391,1.7441,3902954.0
2009-10-28 08:13:00,1.74414,1.74435,1.744,1.74435,4775079.0
2009-10-28 08:14:00,1.74444,1.74489,1.74444,1.74489,4395035.0
2009-10-28 08:15:00,1.74503,1.74523,1.74503,1.74507,3152034.0
2009-10-28 08:16:00,1.74505,1.74522,1.74488,1.74522,4588800.0
2009-10-28 08:17:00,1.74529,1.74534,1.74527,1.74527,21067074.0
2009-10-28 08:18:00,1.74524,1.74526,1.74495,1.74495,7843279.0
2009-10-28 08:19:00,1.74493,1.74493,1.74483,1.74486,11805400.0
2009-10-28 08:20:00,1.74474,1.74494,1.74474,1.74494,10796634.0
2009-10-28 08:21:00,1.745,1.74528,1.745,1.74528,11633808.0
2009-10-28 08:22:00,1.74534,1.74534,1.74524,1.74533,2398072.0
2009-10-28 08:23:00,1.74533,1.74554,1.74533,1.74552,13987877.0
2009-10-28 08:24:00,1.74541,1.74563,1.74541,1.74563,13520796.0
2009-10-28 08:25:00,1.74562,1.74562,1.74547,1.74547,21826644.0
2009-10-28 08:26:00,1.74544,1.74544,1.7452,1.7452,5263910.0
2009-10-28 08:27:00,1.745,1.745,1.7447,1.74484,5444819.0
2009-10-28 08:28:00,1.7449,1.74495,1.74483,1.74483,7394822.0
2009-10-28 08:29:00,1.7449,1.74515,1.7449,1.74515,31169180.0
2009-10-28 08:30:00,1.74518,1.74522,1.74506,1.74506,16074183.0
2009-10-28 08:31:00,1.74487,1.74499,1.74461,1.74499,3600195.0
2009-10-28 08:32:00,1.74504,1.74504,1.74475,1.74475,7954899.0
2009-10-28 08:33:00,1.7449,1.745,1.74487,1.74499,4957860.0
2009-10-28 08:34:00,1.745,1.745,1.74474,1.74474,7293190.0
2009-10-28 08:35:00,1.7446,1.7446,1.74422,1.74422,8025833.0
2009-10-28 08:36:00,1.74417,1.74422,1.74405,1.74413,6517844.0
2009-10-28 08:37:00,1.74413,1.74413,1.74397,1.74397,7458696.0
2009-10-28 08:38:00,1.74394,1.74394,1.74374,1.74378,7367845.0
2009-10-28 08:39:00,1.74382,1.74403,1.74382,1.74403,9760965.0
2009-10-28 08:40:00,1.74424,1.74434,1.74424,1.7443,5513453.0
2009-10-28 08:41:00,1.74439,1.7445,1.74439,1.74449,8708130.0
2009-10-28 08:42:00,1.74443,1.74443,1.74423,1.74433,7602596.0
2009-10-28 08:43:00,1.74436,1.74436,1.74425,1.74426,11681096.0
2009-10-28 08:44:00,1.74423,1.7443,1.74418,1.74423,12690381.0
2009-10-28 08:45:00,1.74435,1.74447,1.74428,1.74447,4611002.0
2009-10-28 08:46:00,1.74452,1.74458,1.74446,1.74455,6741603.0
2009-10-28 08:47:00,1.74466,1.74476,1.74455,1.74467,19117231.0
2009-10-28 08:48:00,1.74468,1.74488,1.74468,1.74477,10202421.0
2009-10-28 08:49:00,1.74503,1.74505,1.74491,1.74501,8011323.0
2009-10-28 08:50:00,1.74503,1.74524,1.74488,1.74524,12736458.0
2009-10-28 08:51:00,1.74539,1.74561,1.74539,1.74542,23398544.0
2009-10-28 08:52:00,1.74512,1.74519,1.7447,1.7447,15004174.0
2009-10-28 08:53:00,1.74465,1.74465,1.74433,1.74433,4990258.0
2009-10-28 08:54:00,1.74434,1.74448,1.74426,1.74448,3831653.0
2009-10-28 08:55:00,1.74437,1.74437,1.74409,1.74409,5191312.0
2009-10-28 08:56:00,1.74405,1.7443,1.74392,1.74422,5308893.0
2009-10-28 08:57:00,1.7441,1.7441,1.74371,1.74377,8656770.0
2009-10-28 08:58:00,1.74362,1.74372,1.74327,1.74327,9172477.0
2009-10-28 08:59:00,1.74341,1.74374,1.74341,1.74374,67918557.0
2009-10-28 09:00:00,1.74374,1.74397,1.74371,1.74397,4421594.0
2009-10-28 09:01:00,1.74398,1.74449,1.74398,1.74444,9489000.0
2009-10-28 09:02:00,1.74452,1.74473,1.74433,1.74433,3542363.0
2009-10-28 09:03:00,1.74438,1.74449,1.74435,1.74446,37354944.0
2009-10-28 09:04:00,1.74465,1.74495,1.74463,1.74495,4333720.0
2009-10-28 09:05:00,1.74498,1.74498,1.74466,1.74466,10474913.0
2009-10-28 09:06:00,1.7446,1.7446,1.74442,1.74442,3116593.0
2009-10-28 09:07:00,1.74438,1.74438,1.74423,1.74425,7832154.0
2009-10-28 09:08:00,1.74424,1.74424,1.74405,1.74418,11417775.0
2009-10-28 09:09:00,1.74423,1.74423,1.74408,1.74415,14510178.0
2009-10-28 09:10:00,1.74413,1.74428,1.74394,1.74409,7866602.0
2009-10-28 09:11:00,1.74409,1.7443,1.74409,1.7443,6701352.0
2009-10-28 09:12:00,1.7444,1.74452,1.7444,1.74443,4349739.0
2009-10-28 09:13:00,1.74438,1.74444,1.74437,1.74444,7335900.0
2009-10-28 09:14:00,1.74443,1.74472,1.74442,1.74472,7657714.0
2009-10-28 09:15:00,1.74488,1.74532,1.74488,1.74516,11019274.0
2009-10-28 09:16:00,1.74521,1.74549,1.74521,1.74549,5721762.0
2009-10-28 09:17:00,1.74554,1.74554,1.74537,1.74537,17696738.0
2009-10-28 09:18:00,1.74526,1.74526,1.74511,1.74515,5875118.0
2009-10-28 09:19:00,1.74522,1.7454,1.74522,1.7454,10255349.0
2009-10-28 09:20:00,1.74549,1.74565,1.74546,1.74553,7210200.0
2009-10-28 09:21:00,1.74559,1.74606,1.74559,1.74606,36539755.0
2009-10-28 09:22:00,1.74619,1.74646,1.74619,1.74646,15955634.0
2009-10-28 09:23:00,1.74654,1.74692,1.74654,1.74692,7811832.0
2009-10-28 09:24:00,1.74701,1.74702,1.74685,1.74685,4513612.0
2009-10-28 09:25:00,1.74685,1.74703,1.74677,1.74677,26249598.0
2009-10-28 09:26:00,1.7467,1.74685,1.74645,1.7468,7571120.0
2009-10-28 09:27:00,1.74683,1.74683,1.74662,1.74662,39855882.0
2009-10-28 09:28:00,1.7466,1.7466,1.74632,1.74632,17604668.0
2009-10-28 09:29:00,1.74628,1.74628,1.74617,1.74628,40249616.0
2009-10-28 09:30:00,1.74636,1.7464,1.74627,1.74638,11938807.0
2009-10-28 09:31:00,1.7463,1.74632,1.74611,1.74611,8483101.0
2009-10-28 09:32:00,1.74604,1.74607,1.74582,1.74602,7902853.0
2009-10-28 09:33:00,1.74601,1.74601,1.74582,1.74582,39083299.0
2009-10-28 09:34:00,1.74585,1.74632,1.74585,1.74632,11492117.0
2009-10-28 09:35:00,1.74646,1.74663,1.74646,1.74652,29961360.0
2009-10-28 09:36:00,1.74645,1.74658,1.74609,1.74658,11194889.0
2009-10-28 09:37:00,1.74669,1.74685,1.74669,1.74685,17326251.0
2009-10-28 09:38:00,1.74678,1.74679,1.7464,1.74672,8824169.0
2009-10-28 09:39:00,1.74673,1.74699,1.74673,1.7469,14185184.0
2009-10-28 09:40:00,1.74693,1.74704,1.74692,1.74704,5599281.0
2009-10-28 09:41:00,1.74712,1.74731,1.74708,1.74731,8373076.0
2009-10-28 09:42:00,1.7473,1.74732,1.74713,1.74732,5432261.0
2009-10-28 09:43:00,1.7473,1.74755,1.74689,1.74723,10919715.0
2009-10-28 09:44:00,1.7472,1.7472,1.7468,1.74684,11687228.0
2009-10-28 09:45:00,1.74676,1.74677,1.74665,1.74677,17669720.0
2009-10-28 09:46:00,1.74674,1.74678,1.7465,1.7465,5617209.0
2009-10-28 09:47:00,1.74639,1.74668,1.74636,1.74668,12688983.0
2009-10-28 09:48:00,1.74668,1.74681,1.74665,1.74676,4889217.0
2009-10-28 09:49:00,1.74678,1.74685,1.74677,1.74679,29453658.0
2009-10-28 09:50:00,1.74676,1.74685,1.74655,1.74655,9099798.0
2009-10-28 09:51:00,1.74675,1.74697,1.74675,1.74696,23186352.0
2009-10-28 09:52:00,1.74693,1.74693,1.74679,1.74681,9414213.0
2009-10-28 09:53:00,1.74697,1.74738,1.74697,1.74738,59725964.0
2009-10-28 09:54:00,1.74748,1.74753,1.74735,1.74743,13207762.0
2009-10-28 09:55:00,1.74745,1.74757,1.74738,1.74756,7574341.0
2009-10-28 09:56:00,1.74759,1.74773,1.74755,1.74755,7230375.0
2009-10-28 09:57:00,1.74767,1.74775,1.74765,1.74768,9632142.0
2009-10-28 09:58:00,1.74765,1.74773,1.74765,1.74767,10244612.0
2009-10-28 09:59:00,1.74764,1.74764,1.74721,1.74721,11055908.0
2009-10-28 10:00:00,1.74708,1.74708,1.74659,1.74659,10856190.0
2009-10-28 10:01:00,1.74669,1.74692,1.74669,1.74692,29572721.0
2009-10-28 10:02:00,1.74707,1.74738,1.74705,1.74738,13588724.0
2009-10-28 10:03:00,1.74737,1.74737,1.74675,1.74675,7867675.0
2009-10-28 10:04:00,1.74678,1.74708,1.74678,1.74694,3955564.0
2009-10-28 10:05:00,1.7472,1.74753,1.7472,1.74753,18179698.0
2009-10-28 10:06:00,1.74738,1.74742,1.74714,1.74742,11780666.0
2009-10-28 10:07:00,1.74751,1.7478,1.74742,1.7478,26722080.0
2009-10-28 10:08:00,1.74795,1.74823,1.74795,1.74821,10997922.0
2009-10-28 10:09:00,1.74824,1.74824,1.74797,1.7481,4722903.0
2009-10-28 10:10:00,1.74819,1.74874,1.74819,1.74874,12976640.0
2009-10-28 10:11:00,1.74874,1.74908,1.74874,1.74897,46611570.0
2009-10-28 10:12:00,1.74897,1.749,1.74861,1.74861,8005956.0
2009-10-28 10:13:00,1.74858,1.74882,1.74858,1.74861,64053080.0
2009-10-28 10:14:00,1.74864,1.74875,1.74841,1.74875,4534874.0
2009-10-28 10:15:00,1.74866,1.74866,1.74844,1.74844,6521785.0
2009-10-28 10:16:00,1.74846,1.74851,1.74839,1.74839,5796868.0
2009-10-28 10:17:00,1.74834,1.74847,1.74834,1.74843,70232415.0
2009-10-28 10:18:00,1.74846,1.74846,1.74806,1.74806,13070485.0
2009-10-28 10:19:00,1.74806,1.74813,1.74792,1.74813,8160445.0
2009-10-28 10:20:00,1.74817,1.74839,1.74817,1.74833,65101790.0
2009-10-28 10:21:00,1.74837,1.74862,1.74837,1.74862,64735684.0
2009-10-28 10:22:00,1.74866,1.74885,1.74866,1.74885,5282822.0
2009-10-28 10:23:00,1.74885,1.74887,1.74873,1.74882,5279949.0
2009-10-28 10:24:00,1.74871,1.74883,1.74856,1.74858,8797894.0
2009-10-28 10:25:00,1.74856,1.74873,1.74856,1.74873,7674458.0
2009-10-28 10:26:00,1.74874,1.74874,1.74863,1.74863,8121995.0
2009-10-28 10:27:00,1.74844,1.74856,1.74843,1.74855,6637229.0
2009-10-28 10:28:00,1.74844,1.74844,1.74825,1.74832,9545318.0
2009-10-28 10:29:00,1.74824,1.74864,1.74821,1.74864,7697337.0
2009-10-28 10:30:00,1.74869,1.74877,1.74857,1.74857,5139981.0
2009-10-28 10:31:00,1.74849,1.74849,1.74815,1.74822,8046994.0
2009-10-28 10:32:00,1.74808,1.74808,1.74788,1.74788,9493715.0
2009-10-28 10:33:00,1.74807,1.74847,1.74807,1.74847,41538480.0
2009-10-28 10:34:00,1.7484,1.74844,1.74826,1.74826,5154876.0
2009-10-28 10:35:00,1.74823,1.74823,1.74782,1.74782,6935089.0
2009-10-28 10:36:00,1.74794,1.74807,1.7479,1.74794,5088071.0
2009-10-28 10:37:00,1.74811,1.74811,1.74805,1.74806,7609142.0
2009-10-28 10:38:00,1.74813,1.74829,1.74813,1.74817,12459127.0
2009-10-28 10:39:00,1.74827,1.7487,1.74827,1.7487,58922408.0
2009-10-28 10:40:00,1.74874,1.74874,1.74846,1.74846,13110041.0
2009-10-28 10:41:00,1.74838,1.74866,1.74837,1.74866,42697600.0
2009-10-28 10:42:00,1.74872,1.74888,1.7487,1.74888,9147022.0
2009-10-28 10:43:00,1.74893,1.75033,1.74893,1.75029,34868156.0
2009-10-28 10:44:00,1.74997,1.75037,1.74997,1.75037,8859808.0
2009-10-28 10:45:00,1.75042,1.75059,1.75038,1.75043,10546500.0
2009-10-28 10:46:00,1.75043,1.75107,1.75043,1.75107,7585482.0
2009-10-28 10:47:00,1.75118,1.75144,1.75118,1.75144,36574560.0
2009-10-28 10:48:00,1.75152,1.75179,1.75152,1.75157,11193126.0
2009-10-28 10:49:00,1.75162,1.75199,1.75162,1.75199,48730304.0
2009-10-28 10:50:00,1.75191,1.75191,1.75164,1.75175,7302703.0
2009-10-28 10:51:00,1.75177,1.75177,1.75161,1.75165,43745050.0
2009-10-28 10:52:00,1.75161,1.75161,1.7511,1.7511,18312164.0
2009-10-28 10:53:00,1.75112,1.75112,1.75054,1.75054,24590400.0
2009-10-28 10:54:00,1.75051,1.75054,1.75045,1.75051,8315895.0
2009-10-28 10:55:00,1.75044,1.75044,1.75024,1.75033,7284731.0
2009-10-28 10:56:00,1.75028,1.75063,1.75021,1.75051,10822733.0
2009-10-28 10:57:00,1.75066,1.75087,1.75066,1.75087,9239639.0
2009-10-28 10:58:00,1.75093,1.75108,1.75066,1.75108,12724843.0
2009-10-28 10:59:00,1.75114,1.75152,1.7511,1.75123,28098348.0
2009-10-28 11:00:00,1.7512,1.75125,1.7511,1.75111,5353949.0
2009-10-28 11:01:00,1.75109,1.7514,1.75109,1.75139,30951200.0
2009-10-28 11:02:00,1.75145,1.75253,1.75145,1.75253,9669621.0
2009-10-28 11:03:00,1.75266,1.753,1.75266,1.753,70004280.0
2009-10-28 11:04:00,1.75299,1.75314,1.75276,1.75314,6718109.0
2009-10-28 11:05:00,1.75326,1.75557,1.75326,1.75557,79908366.0
2009-10-28 11:06:00,1.75558,1.75588,1.7554,1.75588,11783553.0
2009-10-28 11:07:00,1.75591,1.75591,1.75558,1.75558,11188329.0
2009-10-28 11:08:00,1.75542,1.75551,1.75542,1.75543,8567010.0
2009-10-28 11:09:00,1.75538,1.75538,1.7552,1.7552,6962028.0
2009-10-28 11:10:00,1.75507,1.7551,1.75477,1.75483,131309064.0
2009-10-28 11:11:00,1.75471,1.75486,1.75454,1.75454,3227994.0
2009-10-28 11:12:00,1.75435,1.75435,1.75407,1.75414,4331626.0
2009-10-28 11:13:00,1.75408,1.75433,1.75403,1.75433,53940208.0
2009-10-28 11:14:00,1.75434,1.75451,1.75434,1.75451,8586846.0
2009-10-28 11:15:00,1.75454,1.75593,1.75454,1.75556,19468644.0
2009-10-28 11:16:00,1.75547,1.75547,1.75498,1.755,12497230.0
2009-10-28 11:17:00,1.75492,1.75497,1.75465,1.75471,4432650.0
2009-10-28 11:18:00,1.7547,1.7547,1.75412,1.75418,52677160.0
2009-10-28 11:19:00,1.75434,1.75478,1.75434,1.75478,42766336.0
2009-10-28 11:20:00,1.75474,1.75496,1.75474,1.75487,5640405.0
2009-10-28 11:21:00,1.75474,1.75474,1.75446,1.75455,8986919.0
2009-10-28 11:22:00,1.7546,1.7546,1.75423,1.75454,15584659.0
2009-10-28 11:23:00,1.75459,1.75459,1.75422,1.75422,123811220.0
2009-10-28 11:24:00,1.75422,1.75422,1.75388,1.75388,4349050.0
2009-10-28 11:25:00,1.75388,1.75388,1.75355,1.75355,14796666.0
2009-10-28 11:26:00,1.75354,1.75354,1.75326,1.75327,3964839.0
2009-10-28 11:27:00,1.75333,1.75333,1.75317,1.7533,49282000.0
2009-10-28 11:28:00,1.75327,1.75327,1.75276,1.75276,4512671.0
2009-10-28 11:29:00,1.75276,1.75276,1.75242,1.75242,10103724.0
2009-10-28 11:30:00,1.75252,1.75254,1.75234,1.75254,11192382.0
2009-10-28 11:31:00,1.75263,1.7537,1.75263,1.7537,46001520.0
2009-10-28 11:32:00,1.7537,1.75371,1.75344,1.75344,6502480.0
2009-10-28 11:33:00,1.75328,1.7534,1.75312,1.7534,7397012.0
2009-10-28 11:34:00,1.75348,1.7535,1.75336,1.75336,9044684.0
2009-10-28 11:35:00,1.75336,1.75353,1.75284,1.75287,18945192.0
2009-10-28 11:36:00,1.7527,1.75273,1.7526,1.75263,4166911.0
2009-10-28 11:37:00,1.75275,1.75327,1.75275,1.75306,11430276.0
2009-10-28 11:38:00,1.75306,1.75341,1.75306,1.75311,2510178.0
2009-10-28 11:39:00,1.75304,1.75304,1.75273,1.75287,7816848.0
2009-10-28 11:40:00,1.75295,1.75309,1.75293,1.75302,10951990.0
2009-10-28 11:41:00,1.7532,1.75332,1.753,1.75302,6057105.0
2009-10-28 11:42:00,1.75294,1.75326,1.75294,1.75326,10940594.0
2009-10-28 11:43:00,1.75307,1.75307,1.75277,1.75277,11038473.0
2009-10-28 11:44:00,1.75289,1.75297,1.75278,1.75291,9736165.0
2009-10-28 11:45:00,1.75316,1.75333,1.75311,1.75311,6274414.0
2009-10-28 11:46:00,1.75305,1.75306,1.75279,1.75283,6860772.0
2009-10-28 11:47:00,1.75287,1.75313,1.75287,1.75313,31121856.0
2009-10-28 11:48:00,1.75326,1.75345,1.75326,1.75345,4452820.0
2009-10-28 11:49:00,1.75345,1.75345,1.75315,1.75315,11668119.0
2009-10-28 11:50:00,1.75307,1.75308,1.75285,1.75285,10158321.0
2009-10-28 11:51:00,1.75303,1.75303,1.75292,1.75301,8353788.0
2009-10-28 11:52:00,1.75297,1.75345,1.75297,1.75345,16285249.0
2009-10-28 11:53:00,1.75348,1.75379,1.75348,1.75369,11229310.0
2009-10-28 11:54:00,1.7537,1.75411,1.7537,1.75407,8406089.0
2009-10-28 11:55:00,1.75397,1.75397,1.75364,1.75367,12929204.0
2009-10-28 11:56:00,1.75361,1.75361,1.75333,1.75361,22552435.0
2009-10-28 11:57:00,1.75373,1.75374,1.75347,1.75347,77365848.0
2009-10-28 11:58:00,1.75353,1.75364,1.75336,1.75336,3744081.0
2009-10-28 11:59:00,1.75323,1.7533,1.75321,1.7533,8730037.0
2009-10-28 12:00:00,1.75335,1.75335,1.75316,1.75321,12727345.0
2009-10-28 12:01:00,1.75319,1.75319,1.75278,1.75278,50582160.0
2009-10-28 12:02:00,1.75268,1.75273,1.75211,1.75211,7936252.0
2009-10-28 12:03:00,1.75201,1.75201,1.75193,1.75198,52023722.0
2009-10-28 12:04:00,1.75198,1.75209,1.75198,1.75206,6698692.0
2009-10-28 12:05:00,1.75212,1.75212,1.75192,1.75194,6665483.0
2009-10-28 12:06:00,1.75208,1.75247,1.75208,1.75247,8798656.0
2009-10-28 12:07:00,1.7522,1.75262,1.7522,1.75249,28373636.0
2009-10-28 12:08:00,1.75243,1.75254,1.75243,1.75246,3140999.0
2009-10-28 12:09:00,1.75225,1.75227,1.75189,1.75214,8707830.0
2009-10-28 12:10:00,1.75213,1.75213,1.75168,1.75168,4014807.0
2009-10-28 12:11:00,1.75153,1.75153,1.75117,1.75117,2733789.0
2009-10-28 12:12:00,1.75109,1.75122,1.75101,1.75109,6283334.0
2009-10-28 12:13:00,1.7511,1.7511,1.75096,1.75105,60718448.0
2009-10-28 12:14:00,1.75101,1.75101,1.75052,1.7507,6251192.0
2009-10-28 12:15:00,1.75055,1.75055,1.75038,1.75042,86536203.0
2009-10-28 12:16:00,1.75045,1.7506,1.75029,1.7506,10819527.0
2009-10-28 12:17:00,1.75071,1.75106,1.75071,1.75106,4456661.0
2009-10-28 12:18:00,1.75111,1.75114,1.75089,1.75089,4081581.0
2009-10-28 12:19:00,1.75093,1.75115,1.75093,1.75105,10527162.0
2009-10-28 12:20:00,1.75105,1.75113,1.75064,1.75113,9838098.0
2009-10-28 12:21:00,1.7512,1.75143,1.75119,1.75134,7807659.0
2009-10-28 12:22:00,1.75126,1.75138,1.75116,1.75124,21865149.0
2009-10-28 12:23:00,1.75116,1.75128,1.75107,1.75112,6810064.0
2009-10-28 12:24:00,1.75113,1.75117,1.75097,1.7511,15189768.0
2009-10-28 12:25:00,1.75108,1.75108,1.75082,1.75091,7063880.0
2009-10-28 12:26:00,1.75096,1.7513,1.75082,1.7513,8020173.0
2009-10-28 12:27:00,1.75129,1.7517,1.75129,1.7517,42502480.0
2009-10-28 12:28:00,1.75164,1.75173,1.75157,1.75166,5887155.0
2009-10-28 12:29:00,1.75163,1.75163,1.75111,1.75111,73488960.0
2009-10-28 12:30:00,1.7509,1.75093,1.75063,1.75063,10221177.0
2009-10-28 12:31:00,1.75061,1.75076,1.7504,1.75076,7754441.0
2009-10-28 12:32:00,1.75073,1.75098,1.7507,1.75098,4994484.0
2009-10-28 12:33:00,1.7511,1.7512,1.7511,1.75116,20362155.0
2009-10-28 12:34:00,1.75114,1.75132,1.75114,1.75132,3074394.0
2009-10-28 12:35:00,1.75123,1.75159,1.75123,1.75159,8626881.0
2009-10-28 12:36:00,1.7516,1.75193,1.7516,1.75169,8477401.0
2009-10-28 12:37:00,1.75169,1.75169,1.75116,1.75116,8037966.0
2009-10-28 12:38:00,1.75111,1.75111,1.75083,1.75083,9168431.0
2009-10-28 12:39:00,1.75083,1.75086,1.75067,1.75076,5875626.0
2009-10-28 12:40:00,1.75077,1.75088,1.75077,1.75081,9280235.0
2009-10-28 12:41:00,1.75069,1.7507,1.7505,1.75056,11395614.0
2009-10-28 12:42:00,1.75035,1.75046,1.75022,1.75035,6124179.0
2009-10-28 12:43:00,1.7504,1.75045,1.75031,1.75033,8990195.0
2009-10-28 12:44:00,1.75033,1.75038,1.75027,1.75034,8227957.0
2009-10-28 12:45:00,1.75042,1.75097,1.75042,1.75097,101830136.0
2009-10-28 12:46:00,1.75102,1.75128,1.75102,1.75119,4426488.0
2009-10-28 12:47:00,1.75129,1.75129,1.75106,1.75106,4636692.0
2009-10-28 12:48:00,1.75098,1.75098,1.75054,1.7506,8542319.0
2009-10-28 12:49:00,1.75067,1.75107,1.75067,1.75107,8907991.0
2009-10-28 12:50:00,1.75132,1.75145,1.75129,1.75129,8606398.0
2009-10-28 12:51:00,1.75139,1.75199,1.75133,1.75199,11523654.0
2009-10-28 12:52:00,1.75195,1.75195,1.75151,1.75151,10095655.0
2009-10-28 12:53:00,1.75145,1.75145,1.751,1.75124,44112300.0
2009-10-28 12:54:00,1.75126,1.75136,1.75126,1.75136,4454033.0
2009-10-28 12:55:00,1.75142,1.75163,1.75142,1.75163,44595642.0
2009-10-28 12:56:00,1.75161,1.75165,1.75121,1.75165,12832757.0
2009-10-28 12:57:00,1.75182,1.75199,1.75182,1.75186,3862499.0
2009-10-28 12:58:00,1.75202,1.75207,1.75167,1.75167,3362490.0
2009-10-28 12:59:00,1.7516,1.7516,1.75119,1.75119,6691043.0
2009-10-28 13:00:00,1.75115,1.75128,1.75102,1.75102,5838864.0
2009-10-28 13:01:00,1.75118,1.7512,1.75103,1.7512,33647757.0
2009-10-28 13:02:00,1.75111,1.75111,1.75096,1.75106,16678030.0
2009-10-28 13:03:00,1.75095,1.75107,1.75094,1.75107,6029505.0
2009-10-28 13:04:00,1.75112,1.75156,1.75112,1.75156,9187552.0
2009-10-28 13:05:00,1.75155,1.75167,1.75144,1.75162,4932583.0
2009-10-28 13:06:00,1.75159,1.75232,1.75159,1.75232,14855461.0
2009-10-28 13:07:00,1.7525,1.75281,1.75239,1.75239,7264664.0
2009-10-28 13:08:00,1.75269,1.75271,1.75259,1.75271,6036259.0
2009-10-28 13:09:00,1.75276,1.75289,1.75269,1.75289,6220515.0
2009-10-28 13:10:00,1.75292,1.75307,1.75292,1.753,8807766.0
2009-10-28 13:11:00,1.75318,1.75386,1.75318,1.75386,37365400.0
2009-10-28 13:12:00,1.75387,1.75405,1.75387,1.75405,9589272.0
2009-10-28 13:13:00,1.75387,1.75387,1.75367,1.7538,16126200.0
2009-10-28 13:14:00,1.75373,1.75382,1.7535,1.7535,11497870.0
2009-10-28 13:15:00,1.75346,1.75346,1.75323,1.75323,8285044.0
2009-10-28 13:16:00,1.75314,1.75314,1.75259,1.75259,11229565.0
2009-10-28 13:17:00,1.7525,1.7525,1.75227,1.7524,68686630.0
2009-10-28 13:18:00,1.75243,1.75243,1.75222,1.75222,6004420.0
2009-10-28 13:19:00,1.7523,1.75271,1.7523,1.75271,7396570.0
2009-10-28 13:20:00,1.75288,1.75317,1.75288,1.75301,51333356.0
2009-10-28 13:21:00,1.75277,1.7528,1.75235,1.75235,3583042.0
2009-10-28 13:22:00,1.75232,1.75232,1.75195,1.75195,14818449.0
2009-10-28 13:23:00,1.75207,1.75221,1.75206,1.75217,5726979.0
2009-10-28 13:24:00,1.75226,1.75245,1.75226,1.75227,6444641.0
2009-10-28 13:25:00,1.75216,1.75216,1.75194,1.75201,8043827.0
2009-10-28 13:26:00,1.75191,1.75191,1.75127,1.75127,5569335.0
2009-10-28 13:27:00,1.75137,1.7518,1.75137,1.75179,7767494.0
2009-10-28 13:28:00,1.75185,1.75217,1.75185,1.75211,56899962.0
2009-10-28 13:29:00,1.75195,1.75201,1.75175,1.75201,3076850.0
2009-10-28 13:30:00,1.75216,1.7523,1.75203,1.7523,4869703.0
2009-10-28 13:31:00,1.75234,1.75285,1.75234,1.75253,161230480.0
2009-10-28 13:32:00,1.75263,1.75313,1.75263,1.75313,7819384.0
2009-10-28 13:33:00,1.75326,1.75344,1.75324,1.75344,6673012.0
2009-10-28 13:34:00,1.75348,1.75354,1.75307,1.75307,7104559.0
2009-10-28 13:35:00,1.75317,1.75353,1.75317,1.75344,7651773.0
2009-10-28 13:36:00,1.75334,1.75334,1.75318,1.75319,8632845.0
2009-10-28 13:37:00,1.75318,1.75321,1.75254,1.75304,3874522.0
2009-10-28 13:38:00,1.75305,1.75305,1.75247,1.75247,5996791.0
2009-10-28 13:39:00,1.75252,1.75257,1.75244,1.75256,3845780.0
2009-10-28 13:40:00,1.7524,1.75263,1.7524,1.75242,5261818.0
2009-10-28 13:41:00,1.75237,1.75237,1.75224,1.75224,6568023.0
2009-10-28 13:42:00,1.75221,1.75221,1.75203,1.75203,3672334.0
2009-10-28 13:43:00,1.75195,1.75195,1.75135,1.75168,72757650.0
2009-10-28 13:44:00,1.75152,1.75152,1.7512,1.7512,7571294.0
2009-10-28 13:45:00,1.75129,1.75141,1.75118,1.75118,3655140.0
2009-10-28 13:46:00,1.7511,1.7512,1.75106,1.7512,9282796.0
2009-10-28 13:47:00,1.75118,1.75121,1.75104,1.75104,8977616.0
2009-10-28 13:48:00,1.75102,1.75105,1.75087,1.75103,6989642.0
2009-10-28 13:49:00,1.7509,1.75122,1.7509,1.75121,4441420.0
2009-10-28 13:50:00,1.75108,1.7511,1.75094,1.75094,10465224.0
2009-10-28 13:51:00,1.75113,1.75134,1.75112,1.75127,11239909.0
2009-10-28 13:52:00,1.75123,1.75123,1.75083,1.75086,7589622.0
2009-10-28 13:53:00,1.75087,1.75114,1.75087,1.75114,27291008.0
2009-10-28 13:54:00,1.75126,1.7516,1.75126,1.7514,6847429.0
2009-10-28 13:55:00,1.7514,1.7514,1.75113,1.75113,13213664.0
2009-10-28 13:56:00,1.75105,1.7511,1.75085,1.75085,8026990.0
2009-10-28 13:57:00,1.75065,1.75087,1.75065,1.75083,3986310.0
2009-10-28 13:58:00,1.75062,1.75065,1.7503,1.7503,6715833.0
2009-10-28 13:59:00,1.75021,1.75021,1.74963,1.74973,5687882.0
2009-10-28 14:00:00,1.74967,1.74967,1.74903,1.74924,10527960.0
2009-10-28 14:01:00,1.74932,1.74958,1.74932,1.74947,6052406.0
2009-10-28 14:02:00,1.74946,1.7498,1.74935,1.7498,17461990.0
2009-10-28 14:03:00,1.74978,1.7504,1.74978,1.7504,39662952.0
2009-10-28 14:04:00,1.75039,1.75088,1.75039,1.75088,9669692.0
2009-10-28 14:05:00,1.75101,1.75106,1.75099,1.75101,7617632.0
2009-10-28 14:06:00,1.75109,1.75138,1.75096,1.75138,6707255.0
2009-10-28 14:07:00,1.75149,1.75177,1.75149,1.75177,9000500.0
2009-10-28 14:08:00,1.75176,1.75184,1.75171,1.75171,4312448.0
2009-10-28 14:09:00,1.75178,1.7519,1.75167,1.75181,5103515.0
2009-10-28 14:10:00,1.7518,1.75188,1.75164,1.75179,36406520.0
2009-10-28 14:11:00,1.7518,1.75191,1.7518,1.75191,5870569.0
2009-10-28 14:12:00,1.75191,1.75191,1.75169,1.75182,16555449.0
2009-10-28 14:13:00,1.75192,1.75201,1.75191,1.75198,7625470.0
2009-10-28 14:14:00,1.75204,1.75241,1.75204,1.75241,10511649.0
2009-10-28 14:15:00,1.7525,1.75256,1.75242,1.75245,24132399.0
2009-10-28 14:16:00,1.75251,1.75258,1.75226,1.75226,4733674.0
2009-10-28 14:17:00,1.75178,1.75203,1.75147,1.75147,14427368.0
2009-10-28 14:18:00,1.75141,1.75141,1.75104,1.75104,13430597.0
2009-10-28 14:19:00,1.75134,1.75134,1.7509,1.7509,10693345.0
2009-10-28 14:20:00,1.75081,1.75081,1.75024,1.75024,37081308.0
2009-10-28 14:21:00,1.75017,1.75025,1.75011,1.75015,6424080.0
2009-10-28 14:22:00,1.75006,1.75032,1.75006,1.75032,10541080.0
2009-10-28 14:23:00,1.7503,1.7503,1.75017,1.75018,5999205.0
2009-10-28 14:24:00,1.75009,1.75009,1.74954,1.74961,5380117.0
2009-10-28 14:25:00,1.74968,1.74991,1.74968,1.74991,36785216.0
2009-10-28 14:26:00,1.74983,1.74988,1.74944,1.74944,5922674.0
2009-10-28 14:27:00,1.74934,1.74934,1.74909,1.74911,88966956.0
2009-10-28 14:28:00,1.74915,1.74956,1.74915,1.74956,8538612.0
2009-10-28 14:29:00,1.74965,1.74994,1.74961,1.74994,6563532.0
2009-10-28 14:30:00,1.74993,1.75002,1.74978,1.74978,7912125.0
2009-10-28 14:31:00,1.74982,1.75047,1.74982,1.75047,23614178.0
2009-10-28 14:32:00,1.75053,1.7508,1.75046,1.75046,6724033.0
2009-10-28 14:33:00,1.75038,1.75047,1.75017,1.75017,15114280.0
2009-10-28 14:34:00,1.75017,1.75017,1.74974,1.74985,8083558.0
2009-10-28 14:35:00,1.74988,1.75001,1.74941,1.74972,4657284.0
2009-10-28 14:36:00,1.74949,1.74949,1.74922,1.74922,7171294.0
2009-10-28 14:37:00,1.74934,1.74934,1.74914,1.74933,5257260.0
2009-10-28 14:38:00,1.74908,1.74962,1.74908,1.74939,23050931.0
2009-10-28 14:39:00,1.74949,1.74979,1.74949,1.74974,41493074.0
2009-10-28 14:40:00,1.74968,1.74975,1.74953,1.74975,6615206.0
2009-10-28 14:41:00,1.74973,1.74989,1.74958,1.74989,55925398.0
2009-10-28 14:42:00,1.7498,1.7498,1.74929,1.74929,16841884.0
2009-10-28 14:43:00,1.74927,1.74929,1.74918,1.74927,6134602.0
2009-10-28 14:44:00,1.74919,1.74919,1.74889,1.74915,8022516.0
2009-10-28 14:45:00,1.74909,1.74914,1.74898,1.74914,10452547.0
2009-10-28 14:46:00,1.74912,1.74912,1.74878,1.74878,14861910.0
2009-10-28 14:47:00,1.74871,1.749,1.74871,1.749,14960623.0
2009-10-28 14:48:00,1.74905,1.74936,1.74905,1.74927,8454130.0
2009-10-28 14:49:00,1.74941,1.74959,1.74941,1.74958,12661620.0
2009-10-28 14:50:00,1.7495,1.74989,1.7495,1.74989,4130445.0
2009-10-28 14:51:00,1.74995,1.75008,1.74984,1.75006,36033937.0
2009-10-28 14:52:00,1.75006,1.75029,1.75006,1.75029,9398880.0
2009-10-28 14:53:00,1.75028,1.75028,1.75013,1.75023,4824367.0
2009-10-28 14:54:00,1.75023,1.75023,1.75003,1.75003,8834042.0
2009-10-28 14:55:00,1.75004,1.75006,1.74997,1.75006,4170102.0
2009-10-28 14:56:00,1.75012,1.75032,1.75012,1.75012,7260135.0
2009-10-28 14:57:00,1.75017,1.75044,1.75015,1.75044,26396870.0
2009-10-28 14:58:00,1.75035,1.75035,1.74989,1.74989,7783308.0
2009-10-28 14:59:00,1.74976,1.74976,1.74955,1.74976,8581415.0
2009-10-28 15:00:00,1.74981,1.74998,1.74978,1.74998,29494384.0
2009-10-28 15:01:00,1.74997,1.75008,1.74984,1.75008,7713031.0
2009-10-28 15:02:00,1.7501,1.75016,1.75001,1.75001,22134333.0
2009-10-28 15:03:00,1.75005,1.75013,1.7498,1.7498,8430002.0
2009-10-28 15:04:00,1.74998,1.75007,1.74986,1.75007,49818075.0
2009-10-28 15:05:00,1.75011,1.7504,1.75011,1.75029,6885587.0
2009-10-28 15:06:00,1.75029,1.75043,1.74891,1.7502,7584558.0
2009-10-28 15:07:00,1.75032,1.75067,1.75032,1.75067,12000401.0
2009-10-28 15:08:00,1.75079,1.75113,1.75079,1.75099,9159393.0
2009-10-28 15:09:00,1.75104,1.7513,1.75093,1.7513,5650595.0
2009-10-28 15:10:00,1.75134,1.75137,1.75089,1.75089,7577752.0
2009-10-28 15:11:00,1.75145,1.75148,1.75111,1.75111,7454154.0
2009-10-28 15:12:00,1.75115,1.75119,1.75101,1.75101,11831131.0
2009-10-28 15:13:00,1.75099,1.75099,1.75084,1.75087,26682964.0
2009-10-28 15:14:00,1.75079,1.75079,1.75035,1.75035,2572121.0
2009-10-28 15:15:00,1.75028,1.7503,1.75016,1.75018,7945180.0
2009-10-28 15:16:00,1.74999,1.74999,1.74955,1.74955,5545841.0
2009-10-28 15:17:00,1.74954,1.74954,1.74934,1.74934,7604706.0
2009-10-28 15:18:00,1.7492,1.74948,1.74914,1.74932,6022731.0
2009-10-28 15:19:00,1.74938,1.74959,1.74936,1.74959,10218277.0
2009-10-28 15:20:00,1.74964,1.75003,1.74962,1.75001,10057035.0
2009-10-28 15:21:00,1.75009,1.75034,1.74997,1.75034,10133716.0
2009-10-28 15:22:00,1.75036,1.75055,1.75036,1.75055,6306276.0
2009-10-28 15:23:00,1.75055,1.7513,1.75055,1.7513,102412284.0
2009-10-28 15:24:00,1.75126,1.75162,1.75126,1.75161,6009894.0
2009-10-28 15:25:00,1.75178,1.75201,1.75173,1.75196,4048755.0
2009-10-28 15:26:00,1.75199,1.75209,1.75199,1.75205,9138080.0
2009-10-28 15:27:00,1.75197,1.75198,1.75179,1.75191,9052257.0
2009-10-28 15:28:00,1.75179,1.75179,1.75158,1.75168,7235130.0
2009-10-28 15:29:00,1.75176,1.75203,1.75176,1.75203,9755910.0
2009-10-28 15:30:00,1.75211,1.75298,1.75211,1.75298,4262943.0
2009-10-28 15:31:00,1.75304,1.75324,1.75304,1.75312,4051988.0
2009-10-28 15:32:00,1.75324,1.75344,1.75308,1.75315,9359949.0
2009-10-28 15:33:00,1.75307,1.75309,1.75282,1.75285,11936847.0
2009-10-28 15:34:00,1.75283,1.75283,1.7526,1.75264,6738566.0
2009-10-28 15:35:00,1.75251,1.75255,1.75225,1.75225,5580627.0
2009-10-28 15:36:00,1.75237,1.75237,1.75181,1.75237,7042703.0
2009-10-28 15:37:00,1.75245,1.75322,1.75245,1.75253,14936370.0
2009-10-28 15:38:00,1.75242,1.75242,1.75183,1.75183,8437792.0
2009-10-28 15:39:00,1.75167,1.75167,1.75111,1.75137,25490700.0
2009-10-28 15:40:00,1.75141,1.75164,1.75139,1.75164,8839157.0
2009-10-28 15:41:00,1.7517,1.7519,1.75162,1.7519,14333836.0
2009-10-28 15:42:00,1.75175,1.75192,1.75166,1.75189,8305239.0
2009-10-28 15:43:00,1.75195,1.75247,1.75195,1.75228,5565174.0
2009-10-28 15:44:00,1.75214,1.75259,1.75196,1.75259,4562261.0
2009-10-28 15:45:00,1.75261,1.75261,1.752,1.752,8682863.0
2009-10-28 15:46:00,1.75216,1.75261,1.75189,1.75261,13955306.0
2009-10-28 15:47:00,1.75264,1.75264,1.75212,1.75212,19064668.0
2009-10-28 15:48:00,1.75199,1.75226,1.75179,1.75226,16108109.0
2009-10-28 15:49:00,1.75235,1.75319,1.75235,1.75319,21504690.0
2009-10-28 15:50:00,1.75318,1.75326,1.75303,1.75303,5557737.0
2009-10-28 15:51:00,1.7531,1.75399,1.7531,1.75399,18312116.0
2009-10-28 15:52:00,1.75404,1.75406,1.75377,1.75406,5952271.0
2009-10-28 15:53:00,1.75404,1.75427,1.75404,1.75414,7937691.0
2009-10-28 15:54:00,1.75418,1.7548,1.75418,1.7548,5537660.0
2009-10-28 15:55:00,1.75473,1.75536,1.75473,1.75533,7221529.0
2009-10-28 15:56:00,1.7555,1.75683,1.7555,1.75683,34462793.0
2009-10-28 15:57:00,1.7569,1.75701,1.7569,1.75693,12049663.0
2009-10-28 15:58:00,1.75713,1.75742,1.75711,1.7573,7589930.0
2009-10-28 15:59:00,1.75712,1.75712,1.75605,1.75605,8170587.0
2009-10-28 16:00:00,1.75613,1.75672,1.75613,1.75672,9106984.0
2009-10-28 16:01:00,1.75685,1.75793,1.75685,1.75793,20693182.0
2009-10-28 16:02:00,1.75805,1.75827,1.75803,1.75827,7581529.0
2009-10-28 16:03:00,1.75807,1.75807,1.7573,1.7573,9439632.0
2009-10-28 16:04:00,1.75727,1.7574,1.75721,1.75737,17223901.0
2009-10-28 16:05:00,1.75759,1.75804,1.75759,1.75793,11857427.0
2009-10-28 16:06:00,1.75795,1.75805,1.75781,1.75799,16032221.0
2009-10-28 16:07:00,1.75789,1.75789,1.75759,1.75759,9575883.0
2009-10-28 16:08:00,1.75751,1.75756,1.75735,1.75735,5204056.0
2009-10-28 16:09:00,1.75737,1.75737,1.75625,1.75625,28898960.0
2009-10-28 16:10:00,1.7562,1.7562,1.75586,1.75586,6331433.0
2009-10-28 16:11:00,1.75589,1.75621,1.75589,1.75621,13604635.0
2009-10-28 16:12:00,1.7562,1.75631,1.75596,1.75596,7018828.0
2009-10-28 16:13:00,1.75614,1.75659,1.75614,1.75659,5678023.0
2009-10-28 16:14:00,1.75662,1.75699,1.75662,1.75689,5451498.0
2009-10-28 16:15:00,1.75666,1.75711,1.75666,1.75711,8291437.0
2009-10-28 16:16:00,1.75726,1.75786,1.75726,1.75786,3741968.0
2009-10-28 16:17:00,1.75788,1.75798,1.75776,1.75798,8931783.0
2009-10-28 16:18:00,1.75801,1.75801,1.75761,1.75761,5746544.0
2009-10-28 16:19:00,1.75757,1.75764,1.75738,1.75738,6476675.0
2009-10-28 16:20:00,1.75726,1.75729,1.75704,1.75729,9379568.0
2009-10-28 16:21:00,1.75742,1.75756,1.75738,1.75748,8708970.0
2009-10-28 16:22:00,1.75754,1.75774,1.75738,1.75774,31645293.0
2009-10-28 16:23:00,1.75777,1.75778,1.75767,1.75771,10018882.0
2009-10-28 16:24:00,1.75767,1.75786,1.75745,1.75786,9552764.0
2009-10-28 16:25:00,1.75808,1.75854,1.75808,1.75854,6550361.0
2009-10-28 16:26:00,1.75882,1.75899,1.75858,1.75897,3866422.0
2009-10-28 16:27:00,1.75902,1.75918,1.75901,1.75908,27601684.0
2009-10-28 16:28:00,1.75904,1.75934,1.75904,1.75934,9477663.0
2009-10-28 16:29:00,1.7595,1.75996,1.75944,1.75996,10644346.0
2009-10-28 16:30:00,1.76012,1.76031,1.75998,1.75998,11838132.0
2009-10-28 16:31:00,1.75983,1.75983,1.75831,1.75831,8041204.0
2009-10-28 16:32:00,1.75981,1.76,1.75981,1.7599,3329780.0
2009-10-28 16:33:00,1.75986,1.7599,1.7596,1.75967,17339330.0
2009-10-28 16:34:00,1.75957,1.75958,1.75935,1.75948,9547458.0
2009-10-28 16:35:00,1.75954,1.76002,1.75954,1.76002,3872869.0
2009-10-28 16:36:00,1.75983,1.76001,1.75831,1.76001,5560092.0
2009-10-28 16:37:00,1.75997,1.76014,1.75991,1.76011,67207368.0
2009-10-28 16:38:00,1.76015,1.76015,1.75985,1.75988,19865151.0
2009-10-28 16:39:00,1.75973,1.75994,1.75963,1.75965,4540114.0
2009-10-28 16:40:00,1.75966,1.75977,1.75966,1.7597,10926723.0
2009-10-28 16:41:00,1.75968,1.75968,1.7595,1.75952,4539152.0
2009-10-28 16:42:00,1.75952,1.75976,1.75952,1.75967,5670555.0
2009-10-28 16:43:00,1.75981,1.76034,1.75981,1.76034,8009488.0
2009-10-28 16:44:00,1.76043,1.76067,1.76043,1.76046,16827953.0
2009-10-28 16:45:00,1.76022,1.76023,1.76012,1.76023,7746130.0
2009-10-28 16:46:00,1.76018,1.7603,1.76015,1.7603,12052279.0
2009-10-28 16:47:00,1.76031,1.76059,1.76025,1.76059,46267668.0
2009-10-28 16:48:00,1.76059,1.76059,1.76034,1.76036,4972656.0
2009-10-28 16:49:00,1.76041,1.7609,1.76041,1.76088,45258383.0
2009-10-28 16:50:00,1.76091,1.7611,1.7609,1.7611,6612733.0
2009-10-28 16:51:00,1.76116,1.76134,1.76116,1.76134,6991117.0
2009-10-28 16:52:00,1.76139,1.76158,1.76139,1.76143,8280198.0
2009-10-28 16:53:00,1.76146,1.76151,1.76137,1.76151,36194617.0
2009-10-28 16:54:00,1.76153,1.76228,1.76153,1.76219,5404159.0
2009-10-28 16:55:00,1.76229,1.76269,1.76225,1.76269,8180943.0
2009-10-28 16:56:00,1.76276,1.76276,1.76236,1.76263,5730628.0
2009-10-28 16:57:00,1.76242,1.76242,1.76181,1.76211,14152512.0
2009-10-28 16:58:00,1.76195,1.76199,1.76175,1.76175,17409094.0
2009-10-28 16:59:00,1.7618,1.7618,1.76158,1.76165,27721216.0
2009-10-28 17:00:00,1.76169,1.76246,1.76169,1.76246,8647463.0
2009-10-28 17:01:00,1.76238,1.76238,1.76206,1.76206,8129073.0
2009-10-28 17:02:00,1.76205,1.76205,1.76174,1.76187,56156705.0
2009-10-28 17:03:00,1.76186,1.76204,1.76148,1.76148,37024288.0
2009-10-28 17:04:00,1.76147,1.76147,1.76119,1.76123,3728440.0
2009-10-28 17:05:00,1.76118,1.76118,1.76016,1.76037,38533848.0
2009-10-28 17:06:00,1.76059,1.76083,1.76059,1.76062,8366751.0
2009-10-28 17:07:00,1.76062,1.76062,1.76025,1.76037,13545118.0
2009-10-28 17:08:00,1.76034,1.76034,1.76016,1.76016,10038360.0
2009-10-28 17:09:00,1.76013,1.76013,1.75993,1.75993,5862254.0
2009-10-28 17:10:00,1.75992,1.75992,1.7591,1.75914,9040020.0
2009-10-28 17:11:00,1.75929,1.75976,1.75928,1.75976,10537637.0
2009-10-28 17:12:00,1.75972,1.75996,1.75948,1.75948,10819659.0
2009-10-28 17:13:00,1.75934,1.75968,1.75934,1.75968,11630027.0
2009-10-28 17:14:00,1.75962,1.75962,1.75932,1.75932,8789173.0
2009-10-28 17:15:00,1.75921,1.75921,1.75902,1.75917,6624842.0
2009-10-28 17:16:00,1.75919,1.75919,1.75887,1.75902,7492686.0
2009-10-28 17:17:00,1.75913,1.75941,1.75913,1.75938,6598601.0
2009-10-28 17:18:00,1.75944,1.75969,1.75942,1.75969,9378815.0
2009-10-28 17:19:00,1.75977,1.75987,1.75938,1.75938,9662427.0
2009-10-28 17:20:00,1.75925,1.75934,1.75902,1.75908,5916808.0
2009-10-28 17:21:00,1.75916,1.7596,1.75916,1.75943,8656261.0
2009-10-28 17:22:00,1.75944,1.75944,1.75914,1.75914,2639139.0
2009-10-28 17:23:00,1.75907,1.75925,1.75899,1.75925,9543337.0
2009-10-28 17:24:00,1.75906,1.75917,1.75888,1.75888,8662411.0
2009-10-28 17:25:00,1.75881,1.75881,1.7586,1.75875,7470158.0
2009-10-28 17:26:00,1.75879,1.75881,1.75849,1.75857,6508027.0
2009-10-28 17:27:00,1.75852,1.75862,1.75846,1.75862,14349096.0
2009-10-28 17:28:00,1.75861,1.75875,1.75849,1.75849,7345741.0
2009-10-28 17:29:00,1.75843,1.7585,1.75842,1.75843,5566911.0
2009-10-28 17:30:00,1.75826,1.75846,1.75826,1.75834,6450696.0
2009-10-28 17:31:00,1.75853,1.75894,1.75853,1.75877,9757646.0
2009-10-28 17:32:00,1.75881,1.75881,1.75849,1.75876,10510289.0
2009-10-28 17:33:00,1.75872,1.75877,1.75864,1.75874,45646464.0
2009-10-28 17:34:00,1.75866,1.75866,1.75833,1.75847,4281200.0
2009-10-28 17:35:00,1.75863,1.75892,1.75863,1.75864,75734726.0
2009-10-28 17:36:00,1.75835,1.75835,1.75807,1.75807,5248514.0
2009-10-28 17:37:00,1.75796,1.75796,1.75762,1.75762,3137552.0
2009-10-28 17:38:00,1.75779,1.75779,1.75757,1.75771,3207432.0
2009-10-28 17:39:00,1.75789,1.7582,1.75788,1.7582,8240192.0
2009-10-28 17:40:00,1.75835,1.75846,1.75835,1.75846,4633041.0
2009-10-28 17:41:00,1.75844,1.75852,1.75811,1.75811,5082780.0
2009-10-28 17:42:00,1.75836,1.75865,1.75836,1.75863,13232567.0
2009-10-28 17:43:00,1.75845,1.75845,1.75818,1.75821,5629682.0
2009-10-28 17:44:00,1.75836,1.75892,1.75836,1.75892,39768084.0
2009-10-28 17:45:00,1.75905,1.75936,1.75905,1.75934,53658375.0
2009-10-28 17:46:00,1.75936,1.75943,1.75893,1.75893,9047462.0
2009-10-28 17:47:00,1.75892,1.75911,1.75892,1.75911,6696044.0
2009-10-28 17:48:00,1.75911,1.75926,1.7591,1.75925,9668706.0
2009-10-28 17:49:00,1.7593,1.7596,1.75929,1.75942,13155366.0
2009-10-28 17:50:00,1.7595,1.75971,1.75931,1.75931,7780130.0
2009-10-28 17:51:00,1.75911,1.75923,1.75885,1.75923,60205743.0
2009-10-28 17:52:00,1.7592,1.75926,1.75852,1.75916,18675751.0
2009-10-28 17:53:00,1.75924,1.75945,1.75924,1.75936,9630943.0
2009-10-28 17:54:00,1.75932,1.75946,1.75927,1.75927,3606169.0
2009-10-28 17:55:00,1.75927,1.75953,1.75927,1.75953,8497383.0
2009-10-28 17:56:00,1.75956,1.76006,1.75956,1.76006,8761595.0
2009-10-28 17:57:00,1.76001,1.76013,1.75983,1.75983,11773931.0
2009-10-28 17:58:00,1.75994,1.76006,1.7598,1.76006,12505078.0
2009-10-28 17:59:00,1.76014,1.7604,1.75993,1.76035,47085248.0
2009-10-28 18:00:00,1.76037,1.76084,1.76033,1.76084,10316098.0
2009-10-28 18:01:00,1.761,1.76136,1.761,1.76122,89875326.0
2009-10-28 18:02:00,1.76101,1.76101,1.76077,1.76077,11430279.0
2009-10-28 18:03:00,1.76068,1.76068,1.76058,1.76064,3937819.0
2009-10-28 18:04:00,1.76054,1.76054,1.76011,1.76016,9873529.0
2009-10-28 18:05:00,1.76042,1.76058,1.76032,1.76058,7631653.0
2009-10-28 18:06:00,1.76065,1.76104,1.76065,1.76104,5247831.0
2009-10-28 18:07:00,1.76105,1.76121,1.76105,1.76111,33546679.0
2009-10-28 18:08:00,1.76108,1.76143,1.76108,1.76115,6957119.0
2009-10-28 18:09:00,1.76107,1.76114,1.76101,1.76106,5527797.0
2009-10-28 18:10:00,1.76108,1.76123,1.76103,1.76112,37316505.0
2009-10-28 18:11:00,1.7612,1.7616,1.7612,1.7616,5466670.0
2009-10-28 18:12:00,1.76164,1.76213,1.76164,1.76213,8840925.0
2009-10-28 18:13:00,1.76208,1.76234,1.76208,1.76234,12208546.0
2009-10-28 18:14:00,1.76232,1.76232,1.76204,1.76207,5297008.0
2009-10-28 18:15:00,1.76204,1.76244,1.76204,1.76244,5714799.0
2009-10-28 18:16:00,1.76226,1.76226,1.76187,1.76217,13560133.0
2009-10-28 18:17:00,1.76236,1.76272,1.76236,1.76272,61621980.0
2009-10-28 18:18:00,1.76279,1.76301,1.76279,1.76301,10329113.0
2009-10-28 18:19:00,1.76323,1.76374,1.76323,1.76363,51650079.0
2009-10-28 18:20:00,1.7637,1.7638,1.76341,1.76344,15660466.0
2009-10-28 18:21:00,1.76344,1.76412,1.76344,1.76412,8889271.0
2009-10-28 18:22:00,1.76406,1.76406,1.76372,1.76372,4413434.0
2009-10-28 18:23:00,1.76365,1.76365,1.76307,1.76351,3604471.0
2009-10-28 18:24:00,1.76357,1.76357,1.76326,1.76345,8317609.0
2009-10-28 18:25:00,1.76337,1.76337,1.76305,1.76305,6703557.0
2009-10-28 18:26:00,1.76305,1.7633,1.76305,1.7633,14983920.0
2009-10-28 18:27:00,1.76338,1.76348,1.76333,1.76334,21625906.0
2009-10-28 18:28:00,1.76326,1.76327,1.76306,1.76306,59408496.0
2009-10-28 18:29:00,1.76276,1.76276,1.76227,1.76254,8195297.0
2009-10-28 18:30:00,1.76253,1.76259,1.76243,1.76253,6871351.0
2009-10-28 18:31:00,1.76266,1.76344,1.76266,1.76344,5191718.0
2009-10-28 18:32:00,1.7634,1.76375,1.76339,1.76375,9511935.0
2009-10-28 18:33:00,1.76379,1.765,1.76379,1.765,23395608.0
2009-10-28 18:34:00,1.76494,1.765,1.76476,1.76481,6385672.0
2009-10-28 18:35:00,1.7648,1.76487,1.76467,1.76467,8854342.0
2009-10-28 18:36:00,1.76436,1.76436,1.76411,1.76411,12106604.0
2009-10-28 18:37:00,1.7642,1.76432,1.76417,1.76432,2579463.0
2009-10-28 18:38:00,1.7643,1.7643,1.76387,1.76411,11351572.0
2009-10-28 18:39:00,1.76425,1.7646,1.76425,1.7646,4970410.0
2009-10-28 18:40:00,1.76466,1.76543,1.76466,1.76543,133598421.0
2009-10-28 18:41:00,1.76548,1.76558,1.76527,1.76558,46463082.0
2009-10-28 18:42:00,1.76572,1.76589,1.76572,1.76589,4475057.0
2009-10-28 18:43:00,1.76587,1.76588,1.76552,1.76552,15288000.0
2009-10-28 18:44:00,1.76549,1.76549,1.76502,1.76523,6678648.0
2009-10-28 18:45:00,1.76527,1.76592,1.76515,1.76566,78428022.0
2009-10-28 18:46:00,1.7657,1.76656,1.7657,1.76646,8512388.0
2009-10-28 18:47:00,1.76645,1.76686,1.76645,1.76686,4244363.0
2009-10-28 18:48:00,1.767,1.76741,1.767,1.76741,9492125.0
2009-10-28 18:49:00,1.76753,1.76801,1.76753,1.76801,5483980.0
2009-10-28 18:50:00,1.76801,1.76879,1.76801,1.76851,29647068.0
2009-10-28 18:51:00,1.76863,1.76883,1.76863,1.76879,8120173.0
2009-10-28 18:52:00,1.7688,1.76908,1.7688,1.76908,12687035.0
2009-10-28 18:53:00,1.76906,1.76921,1.76906,1.76911,4972204.0
2009-10-28 18:54:00,1.76926,1.76929,1.76881,1.76881,37541712.0
2009-10-28 18:55:00,1.76866,1.76866,1.76828,1.76828,4399138.0
2009-10-28 18:56:00,1.76822,1.76822,1.76791,1.76791,4777312.0
2009-10-28 18:57:00,1.76784,1.76784,1.76752,1.76752,8582100.0
2009-10-28 18:58:00,1.76755,1.76768,1.76755,1.76767,3958405.0
2009-10-28 18:59:00,1.76774,1.76783,1.76738,1.76738,36132600.0
2009-10-28 19:00:00,1.7673,1.76769,1.76704,1.76769,10175064.0
2009-10-28 19:01:00,1.76773,1.76777,1.76747,1.76747,8593559.0
2009-10-28 19:02:00,1.76731,1.76733,1.76711,1.76711,5632142.0
2009-10-28 19:03:00,1.76705,1.76717,1.76686,1.76717,9398048.0
2009-10-28 19:04:00,1.76714,1.76738,1.76676,1.76738,7062892.0
2009-10-28 19:05:00,1.76733,1.76762,1.76733,1.76762,7719361.0
2009-10-28 19:06:00,1.76758,1.76805,1.76758,1.76781,37245550.0
2009-10-28 19:07:00,1.76775,1.76775,1.76726,1.76726,8739740.0
2009-10-28 19:08:00,1.76715,1.76715,1.76698,1.7671,10752490.0
2009-10-28 19:09:00,1.76723,1.76755,1.76723,1.76754,10419592.0
2009-10-28 19:10:00,1.76757,1.76812,1.76757,1.76812,3716552.0
2009-10-28 19:11:00,1.76825,1.76838,1.76819,1.76827,17805071.0
2009-10-28 19:12:00,1.76818,1.76826,1.76813,1.76826,3429260.0
2009-10-28 19:13:00,1.76839,1.76853,1.76821,1.76853,10985242.0
2009-10-28 19:14:00,1.76858,1.76877,1.76856,1.76877,15640178.0
2009-10-28 19:15:00,1.76877,1.76978,1.76877,1.76978,27333042.0
2009-10-28 19:16:00,1.76979,1.77009,1.76979,1.77009,4562148.0
2009-10-28 19:17:00,1.77012,1.7703,1.77011,1.7703,6400033.0
2009-10-28 19:18:00,1.77028,1.77096,1.77028,1.77096,17126858.0
2009-10-28 19:19:00,1.77102,1.77128,1.77102,1.77126,10541841.0
2009-10-28 19:20:00,1.77132,1.77175,1.77132,1.77175,7299062.0
2009-10-28 19:21:00,1.77189,1.77193,1.77124,1.77124,9330594.0
2009-10-28 19:22:00,1.77144,1.77155,1.77144,1.77155,19513928.0
2009-10-28 19:23:00,1.77162,1.77198,1.77162,1.77189,6395678.0
2009-10-28 19:24:00,1.77169,1.77169,1.77121,1.77121,4845467.0
2009-10-28 19:25:00,1.77117,1.77135,1.77103,1.77135,3921869.0
2009-10-28 19:26:00,1.77133,1.77154,1.77133,1.77154,2839972.0
2009-10-28 19:27:00,1.7716,1.77172,1.7716,1.77168,6221052.0
2009-10-28 19:28:00,1.77183,1.77205,1.77166,1.77188,12444144.0
2009-10-28 19:29:00,1.77189,1.77255,1.77189,1.77255,11147420.0
2009-10-28 19:30:00,1.77245,1.77247,1.77235,1.77235,9559385.0
2009-10-28 19:31:00,1.77232,1.77232,1.77204,1.77204,3719345.0
2009-10-28 19:32:00,1.77205,1.77205,1.77077,1.77077,43051500.0
2009-10-28 19:33:00,1.77074,1.77074,1.77008,1.77046,52099094.0
2009-10-28 19:34:00,1.77058,1.77073,1.77047,1.77073,6462464.0
2009-10-28 19:35:00,1.77077,1.77098,1.77077,1.77091,64985166.0
2009-10-28 19:36:00,1.77096,1.77102,1.77071,1.77102,5160158.0
2009-10-28 19:37:00,1.77114,1.77155,1.77114,1.77125,19428563.0
2009-10-28 19:38:00,1.77117,1.77117,1.77097,1.77097,11600389.0
2009-10-28 19:39:00,1.77094,1.77094,1.77074,1.77074,9856076.0
2009-10-28 19:40:00,1.77071,1.77071,1.77044,1.77044,13450514.0
2009-10-28 19:41:00,1.77038,1.77038,1.76969,1.76969,15951540.0
2009-10-28 19:42:00,1.76966,1.76989,1.7696,1.76989,5207010.0
2009-10-28 19:43:00,1.76992,1.76992,1.7696,1.7696,10798084.0
2009-10-28 19:44:00,1.76952,1.76952,1.76923,1.76923,54542910.0
2009-10-28 19:45:00,1.76914,1.76924,1.76899,1.76924,6834933.0
2009-10-28 19:46:00,1.76919,1.76919,1.76843,1.76843,9034790.0
2009-10-28 19:47:00,1.76833,1.76836,1.76787,1.76819,36553358.0
2009-10-28 19:48:00,1.76822,1.76832,1.76819,1.7683,10947010.0
2009-10-28 19:49:00,1.76837,1.7686,1.76837,1.76857,3664011.0
2009-10-28 19:50:00,1.7684,1.7684,1.76799,1.76799,25303179.0
2009-10-28 19:51:00,1.76798,1.76819,1.76785,1.76819,7012839.0
2009-10-28 19:52:00,1.76821,1.76825,1.76815,1.76821,9906890.0
2009-10-28 19:53:00,1.76828,1.76854,1.76828,1.76854,7110521.0
2009-10-28 19:54:00,1.76865,1.76944,1.76865,1.76944,6975498.0
2009-10-28 19:55:00,1.7696,1.77004,1.7696,1.76986,10678259.0
2009-10-28 19:56:00,1.77004,1.77012,1.76968,1.76994,48858768.0
2009-10-28 19:57:00,1.76989,1.76989,1.76956,1.76956,14114497.0
2009-10-28 19:58:00,1.76967,1.7699,1.76967,1.7699,30609390.0
2009-10-28 19:59:00,1.76989,1.76989,1.76957,1.76961,6180954.0
2009-10-28 20:00:00,1.76951,1.76953,1.76928,1.76935,4960598.0
2009-10-28 20:01:00,1.76932,1.76935,1.76904,1.76935,8509919.0
2009-10-28 20:02:00,1.76931,1.7698,1.76931,1.76952,7427696.0
2009-10-28 20:03:00,1.76936,1.76936,1.769,1.769,50795797.0
2009-10-28 20:04:00,1.7689,1.76894,1.76869,1.76877,3098619.0
2009-10-28 20:05:00,1.76872,1.76872,1.76813,1.76845,10337749.0
2009-10-28 20:06:00,1.76839,1.76839,1.7682,1.76838,14721877.0
2009-10-28 20:07:00,1.76844,1.76853,1.76833,1.76848,8456476.0
2009-10-28 20:08:00,1.76865,1.76865,1.76827,1.76827,6324087.0
2009-10-28 20:09:00,1.76833,1.76849,1.76829,1.76849,9491419.0
2009-10-28 20:10:00,1.76845,1.76866,1.76821,1.76866,4794794.0
2009-10-28 20:11:00,1.76865,1.76894,1.76865,1.76892,7057291.0
2009-10-28 20:12:00,1.76895,1.76943,1.76895,1.76943,18875423.0
2009-10-28 20:13:00,1.76944,1.76969,1.76934,1.76934,14555720.0
2009-10-28 20:14:00,1.76931,1.76953,1.76924,1.76924,12764705.0
2009-10-28 20:15:00,1.76908,1.76908,1.76871,1.76871,6852164.0
2009-10-28 20:16:00,1.76864,1.76866,1.76858,1.7686,63694552.0
2009-10-28 20:17:00,1.76876,1.76906,1.76876,1.76906,10275511.0
2009-10-28 20:18:00,1.76908,1.7695,1.76908,1.7695,7426450.0
2009-10-28 20:19:00,1.76807,1.76988,1.76807,1.76988,7263674.0
2009-10-28 20:20:00,1.76999,1.77014,1.76987,1.77014,5346000.0
2009-10-28 20:21:00,1.77018,1.7703,1.77018,1.77024,5830676.0
2009-10-28 20:22:00,1.77025,1.77028,1.7697,1.77028,1921541.0
2009-10-28 20:23:00,1.7702,1.77023,1.77003,1.77003,6573740.0
2009-10-28 20:24:00,1.76999,1.76999,1.76909,1.76909,5606800.0
2009-10-28 20:25:00,1.76904,1.76904,1.76886,1.76886,10725067.0
2009-10-28 20:26:00,1.7688,1.76899,1.76834,1.76899,54826296.0
2009-10-28 20:27:00,1.76902,1.76925,1.76902,1.76925,5837705.0
2009-10-28 20:28:00,1.76925,1.76974,1.76925,1.76974,8997282.0
2009-10-28 20:29:00,1.76988,1.77026,1.76988,1.77016,33694724.0
2009-10-28 20:30:00,1.77027,1.7706,1.77027,1.7706,7510099.0
2009-10-28 20:31:00,1.77049,1.77049,1.7702,1.77036,2698372.0
2009-10-28 20:32:00,1.77058,1.771,1.77058,1.771,18735404.0
2009-10-28 20:33:00,1.77111,1.77152,1.77111,1.77145,12061977.0
2009-10-28 20:34:00,1.77136,1.77136,1.77116,1.77136,13659677.0
2009-10-28 20:35:00,1.7714,1.7714,1.77114,1.7712,9213431.0
2009-10-28 20:36:00,1.77129,1.77149,1.77118,1.77149,11499430.0
2009-10-28 20:37:00,1.77162,1.77177,1.77144,1.77144,5223799.0
2009-10-28 20:38:00,1.77195,1.77227,1.77195,1.77227,5150540.0
2009-10-28 20:39:00,1.77232,1.7724,1.77215,1.77219,10159611.0
2009-10-28 20:40:00,1.77209,1.77209,1.77156,1.77161,10399209.0
2009-10-28 20:41:00,1.77161,1.77173,1.77158,1.77158,16907714.0
2009-10-28 20:42:00,1.77132,1.77132,1.77094,1.77108,7508969.0
2009-10-28 20:43:00,1.77098,1.77132,1.77098,1.77131,15745229.0
2009-10-28 20:44:00,1.77138,1.77144,1.77114,1.77144,15023448.0
2009-10-28 20:45:00,1.77148,1.7716,1.7712,1.77158,14602434.0
2009-10-28 20:46:00,1.77161,1.77193,1.77161,1.77191,21429884.0
2009-10-28 20:47:00,1.77198,1.77198,1.77182,1.77183,3633242.0
2009-10-28 20:48:00,1.77172,1.77172,1.77129,1.77129,8401429.0
2009-10-28 20:49:00,1.77127,1.7714,1.77121,1.77121,4353742.0
2009-10-28 20:50:00,1.77106,1.77106,1.77067,1.77075,11672332.0
2009-10-28 20:51:00,1.77087,1.77092,1.77078,1.77089,10091135.0
2009-10-28 20:52:00,1.77089,1.7709,1.77073,1.77073,3739268.0
2009-10-28 20:53:00,1.77063,1.77063,1.77039,1.77039,4018385.0
2009-10-28 20:54:00,1.77024,1.7703,1.77015,1.77015,7839676.0
2009-10-28 20:55:00,1.77007,1.77007,1.76975,1.76981,40661110.0
2009-10-28 20:56:00,1.76974,1.76996,1.76974,1.76993,11816823.0
2009-10-28 20:57:00,1.76989,1.76989,1.7696,1.76969,14836655.0
2009-10-28 20:58:00,1.76957,1.7697,1.76957,1.76969,5555580.0
2009-10-28 20:59:00,1.76975,1.77001,1.76975,1.77001,3677206.0
2009-10-28 21:00:00,1.76997,1.76997,1.76942,1.76942,17898948.0
2009-10-28 21:01:00,1.76932,1.76949,1.76925,1.76939,4809361.0
2009-10-28 21:02:00,1.76935,1.76946,1.76908,1.76924,12714869.0
2009-10-28 21:03:00,1.76923,1.76923,1.76879,1.76879,5472113.0
2009-10-28 21:04:00,1.76864,1.76864,1.76837,1.76837,5587648.0
2009-10-28 21:05:00,1.76829,1.76854,1.76829,1.76854,15698367.0
2009-10-28 21:06:00,1.7686,1.7688,1.76858,1.7688,7373281.0
2009-10-28 21:07:00,1.76875,1.76914,1.76875,1.76914,12712037.0
2009-10-28 21:08:00,1.76919,1.76942,1.76919,1.76942,7245649.0
2009-10-28 21:09:00,1.76938,1.76955,1.76924,1.76955,4873669.0
2009-10-28 21:10:00,1.76959,1.77009,1.76959,1.77002,19427850.0
2009-10-28 21:11:00,1.77,1.77011,1.76993,1.77007,14979107.0
2009-10-28 21:12:00,1.7702,1.77026,1.77006,1.77019,24246336.0
2009-10-28 21:13:00,1.77001,1.77001,1.76971,1.76978,9514862.0
2009-10-28 21:14:00,1.7698,1.7698,1.76934,1.76935,5538785.0
2009-10-28 21:15:00,1.76944,1.76963,1.7694,1.76962,4813571.0
2009-10-28 21:16:00,1.76971,1.76982,1.7695,1.76965,6324050.0
2009-10-28 21:17:00,1.76976,1.76998,1.76954,1.76998,10465684.0
2009-10-28 21:18:00,1.76996,1.77004,1.76996,1.77,8091283.0
2009-10-28 21:19:00,1.76994,1.77003,1.76964,1.76964,22528848.0
2009-10-28 21:20:00,1.76964,1.76973,1.76937,1.76973,10790887.0
2009-10-28 21:21:00,1.76986,1.76987,1.76965,1.76965,12772461.0
2009-10-28 21:22:00,1.76959,1.7697,1.76918,1.7697,7075782.0
2009-10-28 21:23:00,1.76968,1.76978,1.76957,1.7696,4751090.0
2009-10-28 21:24:00,1.76958,1.76958,1.76808,1.76952,9746771.0
2009-10-28 21:25:00,1.76961,1.7699,1.76961,1.76985,12420390.0
2009-10-28 21:26:00,1.76979,1.76983,1.76965,1.76965,9127378.0
2009-10-28 21:27:00,1.76956,1.76966,1.76956,1.76961,22864275.0
2009-10-28 21:28:00,1.76961,1.76972,1.76949,1.76964,11703778.0
2009-10-28 21:29:00,1.76958,1.76958,1.76811,1.76921,19188538.0
2009-10-28 21:30:00,1.76904,1.76904,1.7687,1.76875,5691743.0
2009-10-28 21:31:00,1.76854,1.76855,1.76835,1.76835,9183680.0
2009-10-28 21:32:00,1.76816,1.7686,1.76816,1.76847,9202296.0
2009-10-28 21:33:00,1.76844,1.76844,1.76826,1.76843,6432312.0
2009-10-28 21:34:00,1.76851,1.76864,1.7685,1.76864,6054250.0
2009-10-28 21:35:00,1.76861,1.76861,1.76835,1.76835,40842360.0
2009-10-28 21:36:00,1.76829,1.76832,1.76808,1.76808,9283964.0
2009-10-28 21:37:00,1.76799,1.76835,1.76799,1.76832,13056660.0
2009-10-28 21:38:00,1.76842,1.7692,1.76842,1.7692,4046655.0
2009-10-28 21:39:00,1.76937,1.76962,1.76936,1.76936,10367110.0
2009-10-28 21:40:00,1.76939,1.76939,1.76912,1.76912,4705504.0
2009-10-28 21:41:00,1.76913,1.76913,1.76885,1.76885,6189409.0
2009-10-28 21:42:00,1.76877,1.76892,1.76875,1.76875,4963595.0
2009-10-28 21:43:00,1.76869,1.76876,1.76851,1.76851,23944824.0
2009-10-28 21:44:00,1.76839,1.76839,1.76811,1.76818,3339168.0
2009-10-28 21:45:00,1.76825,1.76828,1.7681,1.7681,5266370.0
2009-10-28 21:46:00,1.76823,1.76842,1.76823,1.76842,7600762.0
2009-10-28 21:47:00,1.7685,1.76867,1.7685,1.7685,13430158.0
2009-10-28 21:48:00,1.76838,1.76838,1.76815,1.76833,7579762.0
2009-10-28 21:49:00,1.76819,1.76819,1.76793,1.76793,14885542.0
2009-10-28 21:50:00,1.76793,1.76816,1.76793,1.76816,59299272.0
2009-10-28 21:51:00,1.76831,1.76844,1.76828,1.76828,39200355.0
2009-10-28 21:52:00,1.76827,1.76848,1.76815,1.7684,13025473.0
2009-10-28 21:53:00,1.7686,1.76885,1.7686,1.76885,16906971.0
2009-10-28 21:54:00,1.76893,1.76902,1.7688,1.76902,10106717.0
2009-10-28 21:55:00,1.76893,1.76893,1.76865,1.76865,13834882.0
2009-10-28 21:56:00,1.76855,1.76855,1.76813,1.7682,2573901.0
2009-10-28 21:57:00,1.76817,1.76817,1.76783,1.76787,11395393.0
2009-10-28 21:58:00,1.76786,1.76786,1.7676,1.7676,12616976.0
2009-10-28 21:59:00,1.7676,1.7676,1.76742,1.76744,6746359.0
2009-10-28 22:00:00,1.76741,1.76741,1.76713,1.7672,6315130.0
2009-10-28 22:01:00,1.76715,1.76715,1.76691,1.76693,8643097.0
2009-10-28 22:02:00,1.76688,1.76688,1.76661,1.76663,10061505.0
2009-10-28 22:03:00,1.76658,1.76658,1.76637,1.76637,7541206.0
2009-10-28 22:04:00,1.76631,1.76642,1.76623,1.76642,4598619.0
2009-10-28 22:05:00,1.7665,1.76662,1.7665,1.76651,5106875.0
2009-10-28 22:06:00,1.76648,1.76648,1.76595,1.76633,12422820.0
2009-10-28 22:07:00,1.76638,1.76652,1.76636,1.76652,5221746.0
2009-10-28 22:08:00,1.76648,1.7667,1.76648,1.7667,7331439.0
2009-10-28 22:09:00,1.76682,1.76806,1.76682,1.76796,27757972.0
2009-10-28 22:10:00,1.76792,1.76792,1.76744,1.76759,6499456.0
2009-10-28 22:11:00,1.76754,1.76754,1.76726,1.76733,9073199.0
2009-10-28 22:12:00,1.76726,1.76726,1.76701,1.76707,91273262.0
2009-10-28 22:13:00,1.76706,1.76763,1.76706,1.76763,3519540.0
2009-10-28 22:14:00,1.76772,1.76774,1.76762,1.76765,10649429.0
2009-10-28 22:15:00,1.76774,1.76807,1.76774,1.76778,14357880.0
2009-10-28 22:16:00,1.76777,1.76777,1.76752,1.76756,7482800.0
2009-10-28 22:17:00,1.76753,1.76764,1.76753,1.76753,15410991.0
2009-10-28 22:18:00,1.7676,1.76775,1.7675,1.76775,6267590.0
2009-10-28 22:19:00,1.76782,1.76785,1.76767,1.76785,5649916.0
2009-10-28 22:20:00,1.76794,1.76804,1.7678,1.7678,8318658.0
2009-10-28 22:21:00,1.76776,1.7678,1.76752,1.76762,6843049.0
2009-10-28 22:22:00,1.76757,1.76789,1.76757,1.76789,15217142.0
2009-10-28 22:23:00,1.76792,1.76808,1.76766,1.76805,9854581.0
2009-10-28 22:24:00,1.76789,1.76789,1.76733,1.76733,8214933.0
2009-10-28 22:25:00,1.76736,1.76736,1.76726,1.76727,49729344.0
2009-10-28 22:26:00,1.76732,1.76732,1.76724,1.76732,8285564.0
2009-10-28 22:27:00,1.76725,1.76758,1.76725,1.76758,13155792.0
2009-10-28 22:28:00,1.76747,1.76747,1.76717,1.76722,5145474.0
2009-10-28 22:29:00,1.76737,1.76772,1.76737,1.76772,11852792.0
2009-10-28 22:30:00,1.76769,1.76769,1.76753,1.76753,8965048.0
2009-10-28 22:31:00,1.76766,1.7679,1.76765,1.76765,6906561.0
2009-10-28 22:32:00,1.76766,1.76799,1.76764,1.76799,14707531.0
2009-10-28 22:33:00,1.76811,1.76847,1.76811,1.76847,6078181.0
2009-10-28 22:34:00,1.76847,1.76847,1.76828,1.76828,4673440.0
2009-10-28 22:35:00,1.7682,1.7682,1.768,1.768,3565661.0
2009-10-28 22:36:00,1.76799,1.76799,1.7678,1.76783,7723584.0
2009-10-28 22:37:00,1.76793,1.76813,1.76788,1.76813,7388572.0
2009-10-28 22:38:00,1.76823,1.76866,1.76823,1.76866,9580226.0
2009-10-28 22:39:00,1.76863,1.76863,1.76839,1.7684,10908713.0
2009-10-28 22:40:00,1.76839,1.76847,1.76837,1.76842,7404238.0
2009-10-28 22:41:00,1.76836,1.76849,1.76829,1.76849,9077415.0
2009-10-28 22:42:00,1.76848,1.76858,1.76848,1.76848,3688741.0
2009-10-28 22:43:00,1.76832,1.76843,1.76817,1.76836,4607792.0
2009-10-28 22:44:00,1.76845,1.76845,1.76837,1.76837,6372941.0
2009-10-28 22:45:00,1.76836,1.76839,1.76803,1.76839,15074028.0
2009-10-28 22:46:00,1.76852,1.76898,1.76852,1.76898,6881555.0
2009-10-28 22:47:00,1.76917,1.76936,1.76917,1.76932,18052575.0
2009-10-28 22:48:00,1.76923,1.76923,1.76891,1.76894,3447040.0
2009-10-28 22:49:00,1.7691,1.76973,1.7691,1.76973,22237974.0
2009-10-28 22:50:00,1.76978,1.76996,1.76959,1.76959,19483132.0
2009-10-28 22:51:00,1.76944,1.76944,1.76925,1.76925,44377640.0
2009-10-28 22:52:00,1.76928,1.76946,1.76926,1.76945,9086022.0
2009-10-28 22:53:00,1.76934,1.76934,1.76906,1.76909,11076111.0
2009-10-28 22:54:00,1.76913,1.76956,1.76913,1.76956,7517536.0
2009-10-28 22:55:00,1.76957,1.76968,1.7695,1.76965,10998269.0
2009-10-28 22:56:00,1.76968,1.76979,1.76957,1.76977,7875846.0
2009-10-28 22:57:00,1.76978,1.76978,1.7696,1.76975,9848311.0
2009-10-28 22:58:00,1.76971,1.76971,1.76939,1.76939,29845650.0
2009-10-28 22:59:00,1.76942,1.76973,1.76942,1.76945,5517202.0
2009-10-28 23:00:00,1.7694,1.76951,1.76938,1.76938,8351312.0
2009-10-28 23:01:00,1.76954,1.76961,1.76942,1.76954,14804775.0
2009-10-28 23:02:00,1.76939,1.76939,1.76908,1.76908,10699958.0
2009-10-28 23:03:00,1.7689,1.76935,1.7689,1.76908,6430356.0
2009-10-28 23:04:00,1.76918,1.76934,1.76918,1.76924,10128808.0
2009-10-28 23:05:00,1.76923,1.76928,1.76917,1.76928,8402639.0
2009-10-28 23:06:00,1.76947,1.76947,1.76787,1.76911,6279663.0
2009-10-28 23:07:00,1.76888,1.76888,1.7686,1.76861,5334924.0
2009-10-28 23:08:00,1.76862,1.76862,1.7685,1.76851,9128732.0
2009-10-28 23:09:00,1.76846,1.76846,1.76827,1.76832,7327445.0
2009-10-28 23:10:00,1.76828,1.7684,1.76828,1.7684,19219914.0
2009-10-28 23:11:00,1.76848,1.7687,1.76848,1.76868,12694242.0
2009-10-28 23:12:00,1.76882,1.76906,1.76865,1.76865,11914534.0
2009-10-28 23:13:00,1.76868,1.76903,1.76867,1.76896,6970083.0
2009-10-28 23:14:00,1.76889,1.76889,1.76831,1.76872,6891524.0
2009-10-28 23:15:00,1.76873,1.76883,1.76868,1.76883,7793033.0
2009-10-28 23:16:00,1.76895,1.76917,1.76895,1.76917,3907285.0
2009-10-28 23:17:00,1.76905,1.76924,1.76888,1.76922,5251515.0
2009-10-28 23:18:00,1.76935,1.7697,1.76924,1.7697,6212643.0
2009-10-28 23:19:00,1.7699,1.77013,1.7699,1.77013,6567895.0
2009-10-28 23:20:00,1.76998,1.76998,1.76968,1.76978,15396084.0
2009-10-28 23:21:00,1.76989,1.77015,1.76989,1.77015,3454970.0
2009-10-28 23:22:00,1.77012,1.77019,1.76867,1.77019,7143382.0
2009-10-28 23:23:00,1.76998,1.77005,1.76979,1.76987,9413279.0
2009-10-28 23:24:00,1.76997,1.76997,1.76985,1.76993,8038808.0
2009-10-28 23:25:00,1.77001,1.77001,1.76992,1.76996,5605964.0
2009-10-28 23:26:00,1.77004,1.77009,1.76987,1.76987,11044141.0
2009-10-28 23:27:00,1.76974,1.77001,1.76973,1.77001,6639372.0
2009-10-28 23:28:00,1.76988,1.7699,1.76964,1.76968,3581473.0
2009-10-28 23:29:00,1.76967,1.76967,1.76911,1.76911,8454829.0
2009-10-28 23:30:00,1.76898,1.76904,1.76888,1.76889,11593674.0
2009-10-28 23:31:00,1.76893,1.7691,1.76892,1.7691,4260881.0
2009-10-28 23:32:00,1.76904,1.76918,1.76898,1.76898,9143036.0
2009-10-28 23:33:00,1.76891,1.76918,1.76891,1.76918,9398303.0
2009-10-28 23:34:00,1.76911,1.76922,1.76877,1.76908,7257703.0
2009-10-28 23:35:00,1.76913,1.76927,1.76913,1.76919,4285727.0
2009-10-28 23:36:00,1.76911,1.76926,1.76904,1.76918,10526335.0
2009-10-28 23:37:00,1.76925,1.7693,1.76922,1.76922,6386986.0
2009-10-28 23:38:00,1.76926,1.76931,1.76916,1.76931,1793813.0
2009-10-28 23:39:00,1.76924,1.76937,1.76924,1.76937,8615370.0
2009-10-28 23:40:00,1.76936,1.76953,1.76936,1.76938,6922038.0
2009-10-28 23:41:00,1.76935,1.76941,1.7692,1.76941,7600793.0
2009-10-28 23:42:00,1.76936,1.76936,1.7693,1.76936,16571640.0
2009-10-28 23:43:00,1.76947,1.76967,1.76947,1.76959,4273183.0
2009-10-28 23:44:00,1.76964,1.76964,1.76942,1.76942,21840276.0
2009-10-28 23:45:00,1.76939,1.76949,1.76912,1.76944,4226942.0
2009-10-28 23:46:00,1.76945,1.76945,1.76926,1.76932,7058125.0
2009-10-28 23:47:00,1.76937,1.76953,1.76936,1.76943,4816772.0
2009-10-28 23:48:00,1.76938,1.76961,1.76936,1.76961,5165374.0
2009-10-28 23:49:00,1.76957,1.76957,1.76924,1.76929,15277980.0
2009-10-28 23:50:00,1.76907,1.76907,1.76897,1.76901,18653082.0
2009-10-28 23:51:00,1.76917,1.76931,1.76917,1.76931,6736922.0
2009-10-28 23:52:00,1.76946,1.76962,1.76941,1.76962,3449434.0
2009-10-28 23:53:00,1.76966,1.76973,1.76961,1.76961,5395719.0
2009-10-28 23:54:00,1.76958,1.76963,1.76948,1.76959,8591734.0
2009-10-28 23:55:00,1.76959,1.76959,1.76942,1.76942,11019688.0
2009-10-28 23:56:00,1.7693,1.76934,1.7692,1.76932,13407616.0
2009-10-28 23:57:00,1.76955,1.76959,1.76937,1.76937,3216219.0
2009-10-28 23:58:00,1.76923,1.76937,1.76922,1.76924,6640396.0
2009-10-28 23:59:00,1.76909,1.76909,1.7687,1.7687,7400697.0
2009-10-29 00:00:00,1.76858,1.76864,1.76853,1.76864,7744569.0
2009-10-29 00:01:00,1.76855,1.76896,1.76855,1.76896,4471913.0
2009-10-29 00:02:00,1.76892,1.76892,1.76868,1.76891,10183735.0
2009-10-29 00:03:00,1.76898,1.76914,1.76898,1.76913,10793822.0
2009-10-29 00:04:00,1.7691,1.76913,1.76896,1.76913,9474528.0
2009-10-29 00:05:00,1.76923,1.7696,1.76923,1.7696,4865768.0
2009-10-29 00:06:00,1.76977,1.76981,1.76963,1.76981,3235261.0
2009-10-29 00:07:00,1.76986,1.76986,1.76974,1.76978,8194346.0
2009-10-29 00:08:00,1.76983,1.76999,1.76972,1.76999,7342626.0
2009-10-29 00:09:00,1.7698,1.7698,1.76968,1.76973,26132184.0
2009-10-29 00:10:00,1.76969,1.76995,1.76969,1.76983,17225215.0
2009-10-29 00:11:00,1.76977,1.76996,1.76977,1.76996,6237090.0
2009-10-29 00:12:00,1.77,1.77022,1.77,1.77015,11073849.0
2009-10-29 00:13:00,1.77012,1.77021,1.76977,1.7702,8240691.0
2009-10-29 00:14:00,1.77007,1.77014,1.7699,1.7699,31785716.0
2009-10-29 00:15:00,1.76984,1.76984,1.76927,1.76982,4087770.0
2009-10-29 00:16:00,1.76987,1.7699,1.76971,1.76979,10070977.0
2009-10-29 00:17:00,1.76982,1.77002,1.76982,1.77002,3937942.0
2009-10-29 00:18:00,1.77008,1.77014,1.76998,1.77008,11617555.0
2009-10-29 00:19:00,1.77005,1.77005,1.76986,1.76986,17320746.0
2009-10-29 00:20:00,1.76975,1.7698,1.76965,1.76974,10601339.0
2009-10-29 00:21:00,1.7696,1.7696,1.76945,1.76947,15496367.0
2009-10-29 00:22:00,1.76953,1.76956,1.7694,1.76953,8513012.0
2009-10-29 00:23:00,1.7696,1.76977,1.76956,1.76977,4346936.0
2009-10-29 00:24:00,1.7698,1.77045,1.76965,1.77027,6624598.0
2009-10-29 00:25:00,1.77047,1.77077,1.77045,1.77077,8932617.0
2009-10-29 00:26:00,1.77073,1.77074,1.77056,1.77056,7225005.0
2009-10-29 00:27:00,1.77039,1.77039,1.76992,1.77034,3494763.0
2009-10-29 00:28:00,1.77018,1.77018,1.76927,1.76927,6813829.0
2009-10-29 00:29:00,1.76921,1.76921,1.76906,1.76909,7519101.0
2009-10-29 00:30:00,1.76907,1.76913,1.76887,1.76893,12082695.0
2009-10-29 00:31:00,1.76883,1.76908,1.76878,1.76907,12292673.0
2009-10-29 00:32:00,1.76916,1.76916,1.76909,1.76911,6932310.0
2009-10-29 00:33:00,1.7691,1.7691,1.76891,1.76891,6763682.0
2009-10-29 00:34:00,1.76902,1.76908,1.76889,1.76908,7327688.0
2009-10-29 00:35:00,1.76898,1.7693,1.76898,1.7691,11613425.0
2009-10-29 00:36:00,1.76906,1.76926,1.76905,1.76926,6743756.0
2009-10-29 00:37:00,1.76917,1.7692,1.76912,1.76912,8226330.0
2009-10-29 00:38:00,1.76917,1.76917,1.76903,1.76914,22435710.0
2009-10-29 00:39:00,1.7692,1.76927,1.76889,1.76905,3660372.0
2009-10-29 00:40:00,1.769,1.769,1.76885,1.7689,30246552.0
2009-10-29 00:41:00,1.76909,1.7694,1.76909,1.7694,10562051.0
2009-10-29 00:42:00,1.76952,1.76969,1.76952,1.76962,15799735.0
2009-10-29 00:43:00,1.7697,1.76971,1.76926,1.76933,7788403.0
2009-10-29 00:44:00,1.76939,1.76939,1.7691,1.7691,5175708.0
2009-10-29 00:45:00,1.76901,1.76909,1.76899,1.76909,9427695.0
2009-10-29 00:46:00,1.76917,1.76921,1.76874,1.76917,12869408.0
2009-10-29 00:47:00,1.76905,1.76909,1.76884,1.76884,12813276.0
2009-10-29 00:48:00,1.76896,1.76896,1.76878,1.76884,7677767.0
2009-10-29 00:49:00,1.76901,1.76941,1.76894,1.76941,15995990.0
2009-10-29 00:50:00,1.76942,1.76956,1.76933,1.76943,6376990.0
2009-10-29 00:51:00,1.76943,1.76943,1.76932,1.76933,11009083.0
2009-10-29 00:52:00,1.76929,1.76933,1.76924,1.76924,8917603.0
2009-10-29 00:53:00,1.76927,1.76934,1.76925,1.7693,7385304.0
2009-10-29 00:54:00,1.76938,1.76944,1.76929,1.76929,4692275.0
2009-10-29 00:55:00,1.76929,1.76929,1.76904,1.76904,4224916.0
2009-10-29 00:56:00,1.76902,1.76917,1.76884,1.76913,6576355.0
2009-10-29 00:57:00,1.76872,1.76935,1.76872,1.76901,13368267.0
2009-10-29 00:58:00,1.76905,1.76925,1.76895,1.76925,10237783.0
2009-10-29 00:59:00,1.76923,1.76956,1.76923,1.76956,8205183.0
2009-10-29 01:00:00,1.76961,1.76976,1.76959,1.76976,7005898.0
2009-10-29 01:01:00,1.76975,1.77001,1.76975,1.77001,5126145.0
2009-10-29 01:02:00,1.77006,1.7704,1.77006,1.77033,12483908.0
2009-10-29 01:03:00,1.77051,1.77069,1.77027,1.77034,5405860.0
2009-10-29 01:04:00,1.77076,1.77098,1.77076,1.77098,7150949.0
2009-10-29 01:05:00,1.77104,1.7711,1.77103,1.7711,6732174.0
2009-10-29 01:06:00,1.77103,1.77111,1.7709,1.7709,9419638.0
2009-10-29 01:07:00,1.7708,1.7708,1.77059,1.77059,5966616.0
2009-10-29 01:08:00,1.77064,1.77073,1.77058,1.77069,11350493.0
2009-10-29 01:09:00,1.7707,1.7707,1.77048,1.77048,7179021.0
2009-10-29 01:10:00,1.77011,1.77014,1.77001,1.77001,5691252.0
2009-10-29 01:11:00,1.77031,1.77031,1.77014,1.77026,9335695.0
2009-10-29 01:12:00,1.77033,1.77033,1.77023,1.77027,6568463.0
2009-10-29 01:13:00,1.77021,1.77021,1.76994,1.77009,4865180.0
2009-10-29 01:14:00,1.77005,1.77008,1.76983,1.77002,8104517.0
2009-10-29 01:15:00,1.77002,1.77029,1.77002,1.77029,14510496.0
2009-10-29 01:16:00,1.77042,1.77069,1.77022,1.77052,12249084.0
2009-10-29 01:17:00,1.77042,1.77042,1.77018,1.77042,8135855.0
2009-10-29 01:18:00,1.77039,1.77046,1.77028,1.77038,4493704.0
2009-10-29 01:19:00,1.77017,1.77059,1.77014,1.7703,17586150.0
2009-10-29 01:20:00,1.77074,1.77079,1.76939,1.77071,6717535.0
2009-10-29 01:21:00,1.77062,1.77074,1.77046,1.77072,12327607.0
2009-10-29 01:22:00,1.77065,1.77065,1.76998,1.77006,7332560.0
2009-10-29 01:23:00,1.77045,1.77045,1.77031,1.77031,17750016.0
2009-10-29 01:24:00,1.77038,1.7705,1.77033,1.7705,8791460.0
2009-10-29 01:25:00,1.77042,1.77054,1.77027,1.77027,6260395.0
2009-10-29 01:26:00,1.77017,1.77021,1.77017,1.7702,11510703.0
2009-10-29 01:27:00,1.77012,1.77023,1.76996,1.76996,11798191.0
2009-10-29 01:28:00,1.76999,1.77007,1.76989,1.76996,10357007.0
2009-10-29 01:29:00,1.76971,1.77014,1.7697,1.77014,9492289.0
2009-10-29 01:30:00,1.77021,1.77021,1.76998,1.77002,6135441.0
2009-10-29 01:31:00,1.77009,1.77009,1.76986,1.76992,9289664.0
2009-10-29 01:32:00,1.76981,1.76981,1.7696,1.7697,13032676.0
2009-10-29 01:33:00,1.7696,1.76974,1.7696,1.76974,6401882.0
2009-10-29 01:34:00,1.76981,1.76981,1.76934,1.76977,10863423.0
2009-10-29 01:35:00,1.76967,1.76967,1.7693,1.7693,9989098.0
2009-10-29 01:36:00,1.76938,1.76938,1.76918,1.76937,3846919.0
2009-10-29 01:37:00,1.76939,1.7697,1.76939,1.7697,7448854.0
2009-10-29 01:38:00,1.76967,1.76968,1.76947,1.76947,7900658.0
2009-10-29 01:39:00,1.76938,1.7695,1.76907,1.7695,14804232.0
2009-10-29 01:40:00,1.76963,1.76971,1.76961,1.76968,7632259.0
2009-10-29 01:41:00,1.76958,1.76964,1.76913,1.76964,10351848.0
2009-10-29 01:42:00,1.76984,1.76984,1.76969,1.76976,7653550.0
2009-10-29 01:43:00,1.76988,1.76988,1.76957,1.76984,4157605.0
2009-10-29 01:44:00,1.76994,1.77011,1.76994,1.77011,6104722.0
2009-10-29 01:45:00,1.77017,1.77039,1.77013,1.77039,2150754.0
2009-10-29 01:46:00,1.77037,1.77037,1.77012,1.77015,5624144.0
2009-10-29 01:47:00,1.7702,1.77029,1.77017,1.77029,8320286.0
2009-10-29 01:48:00,1.77029,1.77041,1.77029,1.7703,6223578.0
2009-10-29 01:49:00,1.77021,1.77021,1.76993,1.77003,12415252.0
2009-10-29 01:50:00,1.77012,1.77029,1.77007,1.77013,6146178.0
2009-10-29 01:51:00,1.77021,1.77034,1.77015,1.77015,4741050.0
2009-10-29 01:52:00,1.77022,1.77022,1.76998,1.76998,5557970.0
2009-10-29 01:53:00,1.76997,1.77002,1.76983,1.76983,8884787.0
2009-10-29 01:54:00,1.76981,1.76988,1.7697,1.76986,9013027.0
2009-10-29 01:55:00,1.76975,1.76975,1.76962,1.76963,8705872.0
2009-10-29 01:56:00,1.76954,1.76954,1.76933,1.76945,24737288.0
2009-10-29 01:57:00,1.76938,1.76938,1.76885,1.76923,10449628.0
2009-10-29 01:58:00,1.76915,1.76915,1.76898,1.76898,4559164.0
2009-10-29 01:59:00,1.76892,1.76896,1.7689,1.76893,7235703.0
2009-10-29 02:00:00,1.76907,1.76931,1.76907,1.76931,7479537.0
2009-10-29 02:01:00,1.76941,1.76965,1.76941,1.76965,4417368.0
2009-10-29 02:02:00,1.76969,1.76969,1.76923,1.76933,11255522.0
2009-10-29 02:03:00,1.76932,1.76933,1.76905,1.76933,24278425.0
2009-10-29 02:04:00,1.76949,1.76962,1.76949,1.7695,8069212.0
2009-10-29 02:05:00,1.76945,1.76945,1.76917,1.7693,8859755.0
2009-10-29 02:06:00,1.76939,1.76962,1.76939,1.76954,9060561.0
2009-10-29 02:07:00,1.76945,1.76957,1.76936,1.76952,5281234.0
2009-10-29 02:08:00,1.7695,1.76983,1.7695,1.76954,4489206.0
2009-10-29 02:09:00,1.76938,1.76938,1.76904,1.76904,6210142.0
2009-10-29 02:10:00,1.76889,1.76889,1.7685,1.7686,12201723.0
2009-10-29 02:11:00,1.76869,1.76932,1.76869,1.76932,6090203.0
2009-10-29 02:12:00,1.7695,1.76965,1.7695,1.76962,8700499.0
2009-10-29 02:13:00,1.7697,1.76972,1.76955,1.76959,5171627.0
2009-10-29 02:14:00,1.76948,1.76948,1.76893,1.76893,2297323.0
2009-10-29 02:15:00,1.76885,1.76892,1.7688,1.76889,5700553.0
2009-10-29 02:16:00,1.76883,1.76883,1.7681,1.76841,4142692.0
2009-10-29 02:17:00,1.76853,1.76871,1.7682,1.7682,7404033.0
2009-10-29 02:18:00,1.76796,1.76798,1.76745,1.76782,11146596.0
2009-10-29 02:19:00,1.76774,1.76774,1.76747,1.76767,7103742.0
2009-10-29 02:20:00,1.76767,1.76796,1.76735,1.76796,14872646.0
2009-10-29 02:21:00,1.76801,1.7682,1.76801,1.7682,7750302.0
2009-10-29 02:22:00,1.76828,1.76844,1.768,1.768,6821918.0
2009-10-29 02:23:00,1.76809,1.76821,1.76805,1.76821,3993066.0
2009-10-29 02:24:00,1.76806,1.76818,1.76788,1.76788,9375915.0
2009-10-29 02:25:00,1.76796,1.76796,1.76746,1.76792,11037820.0
2009-10-29 02:26:00,1.76792,1.76803,1.7679,1.76803,5871669.0
2009-10-29 02:27:00,1.76817,1.76827,1.76794,1.76794,14170572.0
2009-10-29 02:28:00,1.76791,1.76791,1.76766,1.76789,8747329.0
2009-10-29 02:29:00,1.76787,1.76824,1.76787,1.76824,6218771.0
2009-10-29 02:30:00,1.76824,1.76854,1.76807,1.76807,9720727.0
2009-10-29 02:31:00,1.76832,1.76842,1.76826,1.76842,11135369.0
2009-10-29 02:32:00,1.7683,1.76832,1.76794,1.76803,10820059.0
2009-10-29 02:33:00,1.76808,1.76818,1.76807,1.76818,10989787.0
2009-10-29 02:34:00,1.76816,1.76816,1.76764,1.76764,6558820.0
2009-10-29 02:35:00,1.76766,1.76766,1.76745,1.76745,9667318.0
2009-10-29 02:36:00,1.76735,1.76735,1.76712,1.76712,18147445.0
2009-10-29 02:37:00,1.76668,1.76704,1.76639,1.76656,7085967.0
2009-10-29 02:38:00,1.76658,1.7669,1.76658,1.76684,12862695.0
2009-10-29 02:39:00,1.76687,1.76687,1.76535,1.76649,7186837.0
2009-10-29 02:40:00,1.76609,1.76656,1.76586,1.76633,17049106.0
2009-10-29 02:41:00,1.76664,1.76699,1.76664,1.76679,4356477.0
2009-10-29 02:42:00,1.7668,1.76685,1.76657,1.76657,8238005.0
2009-10-29 02:43:00,1.76652,1.7667,1.76625,1.7667,12344133.0
2009-10-29 02:44:00,1.7667,1.76679,1.76668,1.7667,14658549.0
2009-10-29 02:45:00,1.76677,1.76698,1.76677,1.76698,7816857.0
2009-10-29 02:46:00,1.76704,1.76704,1.76677,1.76702,4864208.0
2009-10-29 02:47:00,1.7671,1.76724,1.76708,1.76724,6043300.0
2009-10-29 02:48:00,1.76727,1.76743,1.76727,1.76743,10358034.0
2009-10-29 02:49:00,1.76703,1.76728,1.76703,1.76728,5688408.0
2009-10-29 02:50:00,1.76761,1.76769,1.7675,1.7675,7439400.0
2009-10-29 02:51:00,1.76744,1.7675,1.76739,1.76745,11388074.0
2009-10-29 02:52:00,1.76744,1.7676,1.76744,1.7676,6431622.0
2009-10-29 02:53:00,1.76762,1.76762,1.76746,1.76752,9214162.0
2009-10-29 02:54:00,1.76757,1.76802,1.76757,1.76802,7089485.0
2009-10-29 02:55:00,1.76796,1.76821,1.76786,1.76821,6653285.0
2009-10-29 02:56:00,1.76802,1.76839,1.76796,1.7683,5539925.0
2009-10-29 02:57:00,1.76815,1.76839,1.76815,1.76825,13831054.0
2009-10-29 02:58:00,1.76827,1.76835,1.76822,1.76828,4666921.0
2009-10-29 02:59:00,1.76832,1.76832,1.76818,1.76829,6956509.0
2009-10-29 03:00:00,1.7682,1.7682,1.768,1.76808,9024616.0
2009-10-29 03:01:00,1.76814,1.76817,1.76785,1.76785,10266531.0
2009-10-29 03:02:00,1.76781,1.76781,1.76691,1.76691,14680722.0
2009-10-29 03:03:00,1.76741,1.76746,1.7672,1.7672,6619383.0
2009-10-29 03:04:00,1.7672,1.76724,1.76693,1.76693,3933447.0
2009-10-29 03:05:00,1.76686,1.7669,1.76682,1.76682,4271920.0
2009-10-29 03:06:00,1.76667,1.76667,1.76648,1.76648,6849664.0
2009-10-29 03:07:00,1.76644,1.76657,1.76644,1.76657,8541766.0
2009-10-29 03:08:00,1.76665,1.7669,1.76665,1.7669,10399663.0
2009-10-29 03:09:00,1.76686,1.76692,1.76672,1.76692,5800958.0
2009-10-29 03:10:00,1.76715,1.76756,1.76715,1.76756,15326234.0
2009-10-29 03:11:00,1.7676,1.76803,1.7676,1.76787,7690841.0
2009-10-29 03:12:00,1.76778,1.7679,1.76778,1.76783,12573132.0
2009-10-29 03:13:00,1.76794,1.76794,1.76738,1.76767,11855742.0
2009-10-29 03:14:00,1.76757,1.76764,1.76749,1.76749,9314970.0
2009-10-29 03:15:00,1.76758,1.76776,1.76757,1.76776,4936298.0
2009-10-29 03:16:00,1.7677,1.7677,1.7675,1.76761,7605118.0
2009-10-29 03:17:00,1.76766,1.76778,1.76766,1.76773,16735235.0
2009-10-29 03:18:00,1.76756,1.7677,1.76739,1.76753,11599002.0
2009-10-29 03:19:00,1.76738,1.76747,1.7673,1.76747,28254600.0
2009-10-29 03:20:00,1.76754,1.76767,1.76747,1.76763,4026369.0
2009-10-29 03:21:00,1.76767,1.76769,1.76758,1.76764,21539662.0
2009-10-29 03:22:00,1.7675,1.7675,1.76741,1.76746,8504420.0
2009-10-29 03:23:00,1.76749,1.76749,1.76704,1.76712,6262775.0
2009-10-29 03:24:00,1.76737,1.7675,1.76737,1.76748,11621560.0
2009-10-29 03:25:00,1.76764,1.7677,1.76764,1.76767,7340903.0
2009-10-29 03:26:00,1.76747,1.76747,1.76715,1.76725,7201536.0
2009-10-29 03:27:00,1.76726,1.76729,1.76704,1.76704,7277253.0
2009-10-29 03:28:00,1.76682,1.76682,1.76643,1.76643,13374684.0
2009-10-29 03:29:00,1.76632,1.76632,1.7661,1.76621,13383578.0
2009-10-29 03:30:00,1.76618,1.76618,1.76574,1.76574,7823431.0
2009-10-29 03:31:00,1.76559,1.76561,1.76523,1.76561,7545768.0
2009-10-29 03:32:00,1.76555,1.76588,1.76536,1.76588,3293221.0
2009-10-29 03:33:00,1.76598,1.76598,1.76588,1.76588,7809971.0
2009-10-29 03:34:00,1.76583,1.76584,1.76568,1.76575,9726282.0
2009-10-29 03:35:00,1.76565,1.76565,1.76522,1.7655,7047444.0
2009-10-29 03:36:00,1.76574,1.76597,1.76573,1.76597,4505531.0
2009-10-29 03:37:00,1.76591,1.76591,1.76562,1.76567,8976184.0
2009-10-29 03:38:00,1.76546,1.76546,1.76506,1.76506,16974874.0
2009-10-29 03:39:00,1.76513,1.76531,1.76512,1.76528,10030600.0
2009-10-29 03:40:00,1.76538,1.76568,1.76538,1.76568,16840785.0
2009-10-29 03:41:00,1.76568,1.76586,1.76557,1.76564,12005326.0
2009-10-29 03:42:00,1.76562,1.76562,1.76537,1.76553,4024056.0
2009-10-29 03:43:00,1.7657,1.76598,1.7657,1.76582,9466984.0
2009-10-29 03:44:00,1.76579,1.76579,1.76542,1.76564,4285774.0
2009-10-29 03:45:00,1.7655,1.7655,1.76533,1.76533,31331408.0
2009-10-29 03:46:00,1.76546,1.76546,1.76535,1.76539,8696381.0
2009-10-29 03:47:00,1.76533,1.76533,1.76522,1.76522,10538493.0
2009-10-29 03:48:00,1.76524,1.76536,1.76523,1.76536,6341085.0
2009-10-29 03:49:00,1.76551,1.76559,1.76535,1.76535,16020476.0
2009-10-29 03:50:00,1.7654,1.7654,1.76527,1.7653,25211934.0
2009-10-29 03:51:00,1.7655,1.7655,1.76525,1.76539,7521641.0
2009-10-29 03:52:00,1.76535,1.76535,1.76518,1.76521,7732704.0
2009-10-29 03:53:00,1.76513,1.76513,1.76492,1.76506,3291881.0
2009-10-29 03:54:00,1.76493,1.76499,1.76489,1.76496,5081736.0
2009-10-29 03:55:00,1.76501,1.76529,1.76501,1.76529,8975491.0
2009-10-29 03:56:00,1.7653,1.76533,1.76524,1.76533,10400676.0
2009-10-29 03:57:00,1.76533,1.76534,1.76516,1.76528,9533546.0
2009-10-29 03:58:00,1.76523,1.7654,1.76518,1.76518,4205692.0
2009-10-29 03:59:00,1.76531,1.76533,1.7652,1.76533,7863305.0
2009-10-29 04:00:00,1.76534,1.76534,1.76515,1.76515,7108536.0
2009-10-29 04:01:00,1.7651,1.76516,1.765,1.76501,6166214.0
2009-10-29 04:02:00,1.76512,1.7653,1.76512,1.7653,3065400.0
2009-10-29 04:03:00,1.76529,1.76573,1.76529,1.76573,12579856.0
2009-10-29 04:04:00,1.76589,1.76599,1.76573,1.76573,10754062.0
2009-10-29 04:05:00,1.76559,1.76559,1.76535,1.76546,9329713.0
2009-10-29 04:06:00,1.76538,1.76538,1.76525,1.76537,5350240.0
2009-10-29 04:07:00,1.76545,1.76555,1.76537,1.76555,3742064.0
2009-10-29 04:08:00,1.76547,1.76553,1.76544,1.76544,7213753.0
2009-10-29 04:09:00,1.76538,1.76559,1.76538,1.76559,20339214.0
2009-10-29 04:10:00,1.7656,1.76563,1.76546,1.76562,16110916.0
2009-10-29 04:11:00,1.76578,1.76597,1.76573,1.76589,5554761.0
2009-10-29 04:12:00,1.76593,1.76594,1.76583,1.76583,4438603.0
2009-10-29 04:13:00,1.76586,1.76616,1.76586,1.76616,7379887.0
2009-10-29 04:14:00,1.76619,1.76649,1.76611,1.76649,4231597.0
2009-10-29 04:15:00,1.7665,1.7665,1.76621,1.76621,20220605.0
2009-10-29 04:16:00,1.76614,1.76629,1.76614,1.76622,4244323.0
2009-10-29 04:17:00,1.76613,1.76625,1.76612,1.76625,16014345.0
2009-10-29 04:18:00,1.76633,1.76633,1.76615,1.76629,7244373.0
2009-10-29 04:19:00,1.76636,1.76652,1.76636,1.76642,6841989.0
2009-10-29 04:20:00,1.76639,1.76641,1.76634,1.76634,8489730.0
2009-10-29 04:21:00,1.76642,1.76645,1.76628,1.76645,1904463.0
2009-10-29 04:22:00,1.76643,1.76643,1.76616,1.76621,7067594.0
2009-10-29 04:23:00,1.76627,1.76639,1.76627,1.76638,10623002.0
2009-10-29 04:24:00,1.76639,1.7664,1.76628,1.76634,4228223.0
2009-10-29 04:25:00,1.76636,1.76641,1.76589,1.76606,6662110.0
2009-10-29 04:26:00,1.7661,1.76614,1.76573,1.76573,8794969.0
2009-10-29 04:27:00,1.76568,1.76572,1.76553,1.76553,9633374.0
2009-10-29 04:28:00,1.76562,1.76562,1.76543,1.76548,4529480.0
2009-10-29 04:29:00,1.76554,1.76573,1.76554,1.76573,12061665.0
2009-10-29 04:30:00,1.76588,1.76604,1.76588,1.76596,9280823.0
2009-10-29 04:31:00,1.76574,1.76574,1.76565,1.76565,3860178.0
2009-10-29 04:32:00,1.76575,1.76581,1.76566,1.76566,6545121.0
2009-10-29 04:33:00,1.76555,1.76555,1.76532,1.76552,11679508.0
2009-10-29 04:34:00,1.76547,1.76547,1.76537,1.76541,5725048.0
2009-10-29 04:35:00,1.76538,1.76542,1.76536,1.76542,8437035.0
2009-10-29 04:36:00,1.76525,1.76535,1.76521,1.76535,9932757.0
2009-10-29 04:37:00,1.76555,1.76561,1.76408,1.76552,7612301.0
2009-10-29 04:38:00,1.76549,1.76549,1.765,1.765,3476526.0
2009-10-29 04:39:00,1.76497,1.76497,1.76481,1.76481,14163822.0
2009-10-29 04:40:00,1.76495,1.76507,1.76495,1.76507,6624201.0
2009-10-29 04:41:00,1.76504,1.76504,1.76461,1.76493,6565195.0
2009-10-29 04:42:00,1.76492,1.76516,1.76492,1.76516,5563044.0
2009-10-29 04:43:00,1.76516,1.7652,1.76498,1.76502,4208167.0
2009-10-29 04:44:00,1.76496,1.765,1.76493,1.76493,7522960.0
2009-10-29 04:45:00,1.76491,1.76499,1.76452,1.76496,6502664.0
2009-10-29 04:46:00,1.76485,1.76511,1.76485,1.76495,7333069.0
2009-10-29 04:47:00,1.76473,1.76503,1.76473,1.76503,11986453.0
2009-10-29 04:48:00,1.76506,1.76513,1.76499,1.76499,13138317.0
2009-10-29 04:49:00,1.76498,1.7651,1.76498,1.76502,20764818.0
2009-10-29 04:50:00,1.76517,1.76534,1.76517,1.76534,6929028.0
2009-10-29 04:51:00,1.76535,1.76538,1.76517,1.76522,8320026.0
2009-10-29 04:52:00,1.76517,1.76521,1.76516,1.76516,5039601.0
2009-10-29 04:53:00,1.76514,1.76522,1.76364,1.76519,5878734.0
2009-10-29 04:54:00,1.76512,1.7653,1.7651,1.76515,7668742.0
2009-10-29 04:55:00,1.76517,1.76523,1.76513,1.76513,10672012.0
2009-10-29 04:56:00,1.76512,1.76519,1.76498,1.76513,6282711.0
2009-10-29 04:57:00,1.76517,1.76521,1.76505,1.76509,11784094.0
2009-10-29 04:58:00,1.76509,1.7651,1.76475,1.7651,13684049.0
2009-10-29 04:59:00,1.76507,1.76534,1.76507,1.7653,9183321.0
2009-10-29 05:00:00,1.76534,1.76539,1.76522,1.76539,5496864.0
2009-10-29 05:01:00,1.76539,1.76542,1.76537,1.76538,31489380.0
2009-10-29 05:02:00,1.7653,1.7653,1.76507,1.76507,9677027.0
2009-10-29 05:03:00,1.76503,1.76503,1.76477,1.76477,7206374.0
2009-10-29 05:04:00,1.76466,1.76466,1.76442,1.76458,10116141.0
2009-10-29 05:05:00,1.7647,1.76496,1.7647,1.76492,8166795.0
2009-10-29 05:06:00,1.76503,1.76503,1.76482,1.76482,10130900.0
2009-10-29 05:07:00,1.76486,1.76517,1.76483,1.76517,8290165.0
2009-10-29 05:08:00,1.7652,1.76522,1.76506,1.76515,43469120.0
2009-10-29 05:09:00,1.76511,1.76531,1.76511,1.76531,21492698.0
2009-10-29 05:10:00,1.76537,1.7655,1.76537,1.7654,24038454.0
2009-10-29 05:11:00,1.76526,1.76591,1.76526,1.76591,3165616.0
2009-10-29 05:12:00,1.7658,1.7658,1.7652,1.76531,19790151.0
2009-10-29 05:13:00,1.76531,1.76541,1.7653,1.7653,7441932.0
2009-10-29 05:14:00,1.76537,1.76541,1.76535,1.76535,14814768.0
2009-10-29 05:15:00,1.76535,1.76539,1.76535,1.76539,6702013.0
2009-10-29 05:16:00,1.76537,1.7655,1.76527,1.76529,4995440.0
2009-10-29 05:17:00,1.76537,1.76537,1.76528,1.76528,3748719.0
2009-10-29 05:18:00,1.76528,1.76531,1.7651,1.7651,9502155.0
2009-10-29 05:19:00,1.76514,1.76539,1.76514,1.76535,7671992.0
2009-10-29 05:20:00,1.76524,1.76564,1.76524,1.76564,10279601.0
2009-10-29 05:21:00,1.76565,1.76572,1.76555,1.76555,8778728.0
2009-10-29 05:22:00,1.76551,1.76561,1.76538,1.76561,7954111.0
2009-10-29 05:23:00,1.76552,1.76552,1.76539,1.7654,7312617.0
2009-10-29 05:24:00,1.76541,1.76562,1.76541,1.76562,3477001.0
2009-10-29 05:25:00,1.76567,1.76567,1.76546,1.7655,4727329.0
2009-10-29 05:26:00,1.76549,1.7655,1.76539,1.7655,5527631.0
2009-10-29 05:27:00,1.7655,1.76561,1.7655,1.76561,15867440.0
2009-10-29 05:28:00,1.76558,1.76561,1.76531,1.76561,6380195.0
2009-10-29 05:29:00,1.76553,1.76553,1.76512,1.76512,8488021.0
2009-10-29 05:30:00,1.76507,1.76507,1.76497,1.76507,11434296.0
2009-10-29 05:31:00,1.76504,1.76517,1.76492,1.76517,5480906.0
2009-10-29 05:32:00,1.76515,1.76515,1.76491,1.76491,13245861.0
2009-10-29 05:33:00,1.76506,1.76525,1.76506,1.76525,8281422.0
2009-10-29 05:34:00,1.7652,1.76528,1.76517,1.76528,50994006.0
2009-10-29 05:35:00,1.7653,1.76552,1.76528,1.76552,8257875.0
2009-10-29 05:36:00,1.76551,1.76555,1.76537,1.76552,10441386.0
2009-10-29 05:37:00,1.76543,1.76551,1.7653,1.7653,14980452.0
2009-10-29 05:38:00,1.76553,1.76573,1.76548,1.76567,7059056.0
2009-10-29 05:39:00,1.76572,1.76612,1.76572,1.76612,8244457.0
2009-10-29 05:40:00,1.76612,1.76619,1.76602,1.76619,5504595.0
2009-10-29 05:41:00,1.76622,1.76629,1.76614,1.76614,6457438.0
2009-10-29 05:42:00,1.76598,1.76617,1.76598,1.76617,14351827.0
2009-10-29 05:43:00,1.76632,1.76639,1.76625,1.76625,7182569.0
2009-10-29 05:44:00,1.76614,1.76621,1.76611,1.76611,14444548.0
2009-10-29 05:45:00,1.76609,1.76609,1.76592,1.76592,10444712.0
2009-10-29 05:46:00,1.76595,1.76599,1.76591,1.76596,3767436.0
2009-10-29 05:47:00,1.76594,1.76596,1.76577,1.76577,90909611.0
2009-10-29 05:48:00,1.7657,1.76587,1.76543,1.76587,9390602.0
2009-10-29 05:49:00,1.7659,1.76592,1.76564,1.76587,6660645.0
2009-10-29 05:50:00,1.76588,1.76593,1.76584,1.76593,28278272.0
2009-10-29 05:51:00,1.76594,1.766,1.76591,1.76592,6863999.0
2009-10-29 05:52:00,1.76594,1.76596,1.76588,1.76596,5330488.0
2009-10-29 05:53:00,1.76587,1.7659,1.76534,1.7659,12644093.0
2009-10-29 05:54:00,1.76587,1.76587,1.76566,1.76583,4993525.0
2009-10-29 05:55:00,1.76589,1.7659,1.76576,1.76576,4624518.0
2009-10-29 05:56:00,1.76566,1.76566,1.76535,1.76536,7079615.0
2009-10-29 05:57:00,1.76554,1.76573,1.76554,1.76573,9380483.0
2009-10-29 05:58:00,1.76581,1.76582,1.76563,1.76571,8547365.0
2009-10-29 05:59:00,1.76571,1.76574,1.7656,1.76571,6176167.0
2009-10-29 06:00:00,1.76577,1.76585,1.76572,1.7658,7035518.0
2009-10-29 06:01:00,1.76572,1.76581,1.76562,1.76562,13556437.0
2009-10-29 06:02:00,1.76546,1.76558,1.76529,1.76552,10382098.0
2009-10-29 06:03:00,1.76553,1.76567,1.76527,1.76567,2348236.0
2009-10-29 06:04:00,1.7657,1.7657,1.7655,1.76551,14163475.0
2009-10-29 06:05:00,1.76552,1.76565,1.76552,1.76556,10354181.0
2009-10-29 06:06:00,1.76555,1.76558,1.76533,1.76544,17580293.0
2009-10-29 06:07:00,1.76547,1.76595,1.76547,1.76592,12465760.0
2009-10-29 06:08:00,1.76605,1.76625,1.76575,1.76608,37213182.0
2009-10-29 06:09:00,1.76625,1.76668,1.76625,1.76668,62558568.0
2009-10-29 06:10:00,1.76671,1.76671,1.76641,1.76641,15835683.0
2009-10-29 06:11:00,1.76638,1.76638,1.76593,1.76621,8213872.0
2009-10-29 06:12:00,1.7663,1.76655,1.7663,1.76655,14607525.0
2009-10-29 06:13:00,1.76648,1.76648,1.76632,1.7664,7110161.0
2009-10-29 06:14:00,1.76626,1.76626,1.76596,1.7662,5337356.0
2009-10-29 06:15:00,1.76612,1.76631,1.76603,1.76631,3517505.0
2009-10-29 06:16:00,1.76629,1.76631,1.76622,1.76622,22140378.0
2009-10-29 06:17:00,1.76621,1.76627,1.7662,1.76626,4670298.0
2009-10-29 06:18:00,1.76634,1.7664,1.76627,1.7664,6319591.0
2009-10-29 06:19:00,1.76643,1.76654,1.76643,1.76654,4580011.0
2009-10-29 06:20:00,1.7665,1.76679,1.7665,1.76677,9658198.0
2009-10-29 06:21:00,1.76684,1.7669,1.76674,1.7668,4197339.0
2009-10-29 06:22:00,1.76693,1.76712,1.76693,1.76712,13602096.0
2009-10-29 06:23:00,1.76718,1.76718,1.76694,1.76717,9352236.0
2009-10-29 06:24:00,1.7672,1.76726,1.76701,1.76712,41761110.0
2009-10-29 06:25:00,1.76729,1.76734,1.76729,1.76733,5974195.0
2009-10-29 06:26:00,1.76734,1.76737,1.76722,1.76729,6195043.0
2009-10-29 06:27:00,1.76715,1.76715,1.76691,1.76703,9543971.0
2009-10-29 06:28:00,1.76714,1.76729,1.76714,1.76729,8840662.0
2009-10-29 06:29:00,1.76737,1.76739,1.76723,1.76739,5617038.0
2009-10-29 06:30:00,1.76736,1.76736,1.76571,1.7673,18830754.0
2009-10-29 06:31:00,1.76728,1.76745,1.7672,1.76745,12246289.0
2009-10-29 06:32:00,1.76751,1.76758,1.76751,1.76758,24558828.0
2009-10-29 06:33:00,1.76766,1.76784,1.76766,1.76782,9023607.0
2009-10-29 06:34:00,1.76774,1.76776,1.76744,1.76768,11923191.0
2009-10-29 06:35:00,1.76778,1.76791,1.76638,1.76791,10769913.0
2009-10-29 06:36:00,1.76795,1.76807,1.76784,1.76807,5108698.0
2009-10-29 06:37:00,1.76809,1.76818,1.76775,1.76806,6903876.0
2009-10-29 06:38:00,1.76805,1.7681,1.76794,1.76806,12871570.0
2009-10-29 06:39:00,1.768,1.76802,1.76784,1.76796,11429813.0
2009-10-29 06:40:00,1.7679,1.7679,1.76771,1.76784,23068656.0
2009-10-29 06:41:00,1.76785,1.76796,1.76785,1.76785,8951524.0
2009-10-29 06:42:00,1.76783,1.76784,1.76745,1.76779,11156257.0
2009-10-29 06:43:00,1.76771,1.76787,1.76754,1.76787,5905361.0
2009-10-29 06:44:00,1.76788,1.76788,1.76773,1.76782,5034062.0
2009-10-29 06:45:00,1.76771,1.76778,1.76736,1.76778,6074562.0
2009-10-29 06:46:00,1.76779,1.76799,1.76773,1.76799,8904044.0
2009-10-29 06:47:00,1.76805,1.76808,1.76762,1.76762,22479456.0
2009-10-29 06:48:00,1.76751,1.7676,1.76741,1.7676,15701372.0
2009-10-29 06:49:00,1.76762,1.76762,1.76744,1.76744,18637606.0
2009-10-29 06:50:00,1.76733,1.76733,1.76721,1.76727,5065657.0
2009-10-29 06:51:00,1.76724,1.76733,1.76723,1.76723,7442886.0
2009-10-29 06:52:00,1.76725,1.76735,1.76723,1.76723,12134437.0
2009-10-29 06:53:00,1.76734,1.76743,1.76728,1.76743,8166222.0
2009-10-29 06:54:00,1.76739,1.76739,1.76708,1.76726,16822080.0
2009-10-29 06:55:00,1.76725,1.76725,1.76712,1.76715,5922884.0
2009-10-29 06:56:00,1.76716,1.76726,1.76712,1.76721,5834430.0
2009-10-29 06:57:00,1.76712,1.76727,1.76684,1.76716,12936077.0
2009-10-29 06:58:00,1.76719,1.76719,1.76697,1.76705,4384502.0
2009-10-29 06:59:00,1.76696,1.76696,1.76662,1.76662,16896978.0
2009-10-29 07:00:00,1.76657,1.7668,1.76649,1.76649,3362785.0
2009-10-29 07:01:00,1.7665,1.7665,1.76637,1.76637,5712093.0
2009-10-29 07:02:00,1.76646,1.76663,1.7664,1.76663,13548220.0
2009-10-29 07:03:00,1.76665,1.76665,1.76652,1.76654,11200779.0
2009-10-29 07:04:00,1.76676,1.76709,1.76676,1.7669,41914355.0
2009-10-29 07:05:00,1.76697,1.7671,1.76689,1.76689,8446104.0
2009-10-29 07:06:00,1.767,1.76705,1.76695,1.76704,3731092.0
2009-10-29 07:07:00,1.76707,1.76724,1.76707,1.76718,4128594.0
2009-10-29 07:08:00,1.76721,1.76723,1.76698,1.76698,9374022.0
2009-10-29 07:09:00,1.76691,1.76725,1.76691,1.76725,12333398.0
2009-10-29 07:10:00,1.7673,1.7673,1.76706,1.76706,4216698.0
2009-10-29 07:11:00,1.76696,1.76727,1.76695,1.76707,7776222.0
2009-10-29 07:12:00,1.76713,1.76714,1.76678,1.76698,3699085.0
2009-10-29 07:13:00,1.76685,1.76707,1.76666,1.76666,22655556.0
2009-10-29 07:14:00,1.76667,1.7672,1.76661,1.76703,13809754.0
2009-10-29 07:15:00,1.76709,1.76773,1.76709,1.76768,14252392.0
2009-10-29 07:16:00,1.76755,1.76762,1.76741,1.76741,17222958.0
2009-10-29 07:17:00,1.76749,1.76761,1.76732,1.76761,7561142.0
2009-10-29 07:18:00,1.76767,1.76771,1.76762,1.76764,15439425.0
2009-10-29 07:19:00,1.76756,1.76756,1.7674,1.76747,9810573.0
2009-10-29 07:20:00,1.76741,1.76758,1.76729,1.76758,9770739.0
2009-10-29 07:21:00,1.7677,1.76808,1.7677,1.76808,4845743.0
2009-10-29 07:22:00,1.76779,1.76833,1.76779,1.76833,4864779.0
2009-10-29 07:23:00,1.76824,1.76831,1.76795,1.76831,12506178.0
2009-10-29 07:24:00,1.76838,1.76854,1.76816,1.76831,9099685.0
2009-10-29 07:25:00,1.76836,1.76864,1.76836,1.76864,12506573.0
2009-10-29 07:26:00,1.76871,1.76879,1.7685,1.7685,12286823.0
2009-10-29 07:27:00,1.76844,1.76844,1.76835,1.7684,20208613.0
2009-10-29 07:28:00,1.76829,1.76829,1.76806,1.76808,2759071.0
2009-10-29 07:29:00,1.76796,1.76803,1.76769,1.76802,8235659.0
2009-10-29 07:30:00,1.76802,1.76802,1.76784,1.76784,31204586.0
2009-10-29 07:31:00,1.76772,1.76784,1.76761,1.76761,8508065.0
2009-10-29 07:32:00,1.76742,1.76751,1.76742,1.76748,6181391.0
2009-10-29 07:33:00,1.76741,1.76741,1.76735,1.76741,52480428.0
2009-10-29 07:34:00,1.76748,1.76774,1.76746,1.76774,10245574.0
2009-10-29 07:35:00,1.76782,1.76786,1.76772,1.76777,6169454.0
2009-10-29 07:36:00,1.76774,1.76775,1.76766,1.76766,6932131.0
2009-10-29 07:37:00,1.7677,1.76778,1.7673,1.76763,1844973.0
2009-10-29 07:38:00,1.76768,1.76778,1.76743,1.76743,5817294.0
2009-10-29 07:39:00,1.76746,1.76756,1.76739,1.76741,5719482.0
2009-10-29 07:40:00,1.76723,1.76723,1.7656,1.7656,6976252.0
2009-10-29 07:41:00,1.76684,1.76722,1.76684,1.76722,6869346.0
2009-10-29 07:42:00,1.7673,1.76737,1.76723,1.76732,10212194.0
2009-10-29 07:43:00,1.76724,1.76724,1.76712,1.76712,60736675.0
2009-10-29 07:44:00,1.76708,1.76708,1.76671,1.7668,7392557.0
2009-10-29 07:45:00,1.76683,1.76692,1.76676,1.76686,12100394.0
2009-10-29 07:46:00,1.76678,1.76684,1.76646,1.76676,13457580.0
2009-10-29 07:47:00,1.76675,1.76675,1.76631,1.76658,17786862.0
2009-10-29 07:48:00,1.7667,1.767,1.7667,1.76682,7322359.0
2009-10-29 07:49:00,1.76671,1.76671,1.76638,1.7665,5053534.0
2009-10-29 07:50:00,1.76649,1.76664,1.76647,1.76661,8738185.0
2009-10-29 07:51:00,1.7667,1.76679,1.76664,1.76671,7024424.0
2009-10-29 07:52:00,1.7665,1.7666,1.76641,1.7666,9336949.0
2009-10-29 07:53:00,1.76662,1.76662,1.76642,1.76659,14028853.0
2009-10-29 07:54:00,1.76663,1.76666,1.76617,1.76657,9768258.0
2009-10-29 07:55:00,1.76651,1.76654,1.7665,1.7665,3389060.0
2009-10-29 07:56:00,1.76649,1.76649,1.76613,1.76633,46717371.0
2009-10-29 07:57:00,1.76624,1.76647,1.76589,1.76589,7921186.0
2009-10-29 07:58:00,1.76599,1.76626,1.76597,1.76625,8824970.0
2009-10-29 07:59:00,1.76629,1.76638,1.7662,1.76638,4707343.0
2009-10-29 08:00:00,1.76648,1.76667,1.76625,1.76645,6573385.0
2009-10-29 08:01:00,1.76643,1.76679,1.76643,1.76679,28250495.0
2009-10-29 08:02:00,1.76672,1.76687,1.76669,1.76669,14847989.0
2009-10-29 08:03:00,1.76665,1.76665,1.76652,1.76652,50183616.0
2009-10-29 08:04:00,1.76632,1.76662,1.76627,1.76627,10177524.0
2009-10-29 08:05:00,1.76629,1.76645,1.76618,1.76645,7063081.0
2009-10-29 08:06:00,1.76643,1.76643,1.76628,1.76635,6545633.0
2009-10-29 08:07:00,1.76635,1.76663,1.76635,1.76663,9231168.0
2009-10-29 08:08:00,1.76667,1.76667,1.76646,1.76646,7029005.0
2009-10-29 08:09:00,1.76638,1.76639,1.7663,1.76639,24176526.0
2009-10-29 08:10:00,1.76642,1.76642,1.76617,1.76627,3658888.0
2009-10-29 08:11:00,1.76629,1.76645,1.76629,1.76643,11752023.0
2009-10-29 08:12:00,1.76639,1.76639,1.76628,1.76628,39279360.0
2009-10-29 08:13:00,1.76624,1.76628,1.76622,1.76622,8855033.0
2009-10-29 08:14:00,1.76624,1.76637,1.7662,1.76633,6923553.0
2009-10-29 08:15:00,1.76629,1.76652,1.76629,1.76643,57913464.0
2009-10-29 08:16:00,1.76652,1.7667,1.76652,1.7667,11168892.0
2009-10-29 08:17:00,1.76673,1.76675,1.76655,1.7667,5312193.0
2009-10-29 08:18:00,1.7667,1.76673,1.76656,1.76656,17109870.0
2009-10-29 08:19:00,1.76655,1.76664,1.76644,1.76653,14438077.0
2009-10-29 08:20:00,1.76656,1.76683,1.76656,1.76681,9716161.0
2009-10-29 08:21:00,1.76696,1.76713,1.76696,1.76713,12602267.0
2009-10-29 08:22:00,1.76721,1.76738,1.76719,1.76738,17916416.0
2009-10-29 08:23:00,1.76746,1.76764,1.76746,1.76764,5436895.0
2009-10-29 08:24:00,1.76764,1.76769,1.76764,1.76768,67349124.0
2009-10-29 08:25:00,1.7677,1.76778,1.76758,1.76758,5922888.0
2009-10-29 08:26:00,1.76747,1.76758,1.7674,1.76758,56044652.0
2009-10-29 08:27:00,1.76767,1.76769,1.76761,1.76766,39355950.0
2009-10-29 08:28:00,1.76765,1.76778,1.76765,1.76775,3439061.0
2009-10-29 08:29:00,1.76771,1.76771,1.76754,1.76754,10023471.0
2009-10-29 08:30:00,1.76763,1.76771,1.76761,1.76771,11354065.0
2009-10-29 08:31:00,1.76773,1.76788,1.7674,1.76788,13137822.0
2009-10-29 08:32:00,1.76778,1.76793,1.76778,1.76781,5887803.0
2009-10-29 08:33:00,1.76775,1.7678,1.76768,1.76768,2949089.0
2009-10-29 08:34:00,1.76772,1.7678,1.76768,1.76771,4059907.0
2009-10-29 08:35:00,1.76767,1.76802,1.76767,1.76802,5228169.0
2009-10-29 08:36:00,1.76813,1.76816,1.76783,1.76784,5898983.0
2009-10-29 08:37:00,1.76787,1.7681,1.76787,1.76795,18431970.0
2009-10-29 08:38:00,1.76777,1.76791,1.76775,1.76775,10127640.0
2009-10-29 08:39:00,1.76768,1.76776,1.76763,1.76763,6729107.0
2009-10-29 08:40:00,1.76768,1.76806,1.76768,1.76806,11223083.0
2009-10-29 08:41:00,1.76801,1.76801,1.76777,1.76777,17389449.0
2009-10-29 08:42:00,1.76767,1.76767,1.76726,1.76726,6605462.0
2009-10-29 08:43:00,1.76721,1.76746,1.76717,1.76746,4527736.0
2009-10-29 08:44:00,1.76752,1.76752,1.76734,1.76734,25861522.0
2009-10-29 08:45:00,1.76744,1.76771,1.76744,1.76771,17109919.0
2009-10-29 08:46:00,1.76774,1.76774,1.76727,1.76728,11257678.0
2009-10-29 08:47:00,1.76729,1.76729,1.76714,1.76722,3791332.0
2009-10-29 08:48:00,1.7673,1.76755,1.76718,1.76755,16987949.0
2009-10-29 08:49:00,1.76763,1.76779,1.76763,1.76776,3942874.0
2009-10-29 08:50:00,1.76786,1.76826,1.76786,1.76825,10899156.0
2009-10-29 08:51:00,1.76819,1.76819,1.76783,1.76799,10914016.0
2009-10-29 08:52:00,1.76812,1.76836,1.76812,1.76832,8410873.0
2009-10-29 08:53:00,1.76825,1.76825,1.76798,1.76798,37549700.0
2009-10-29 08:54:00,1.76808,1.76821,1.76797,1.76797,7431751.0
2009-10-29 08:55:00,1.76807,1.76827,1.76796,1.76827,6855180.0
2009-10-29 08:56:00,1.76835,1.76839,1.76826,1.76826,9614372.0
2009-10-29 08:57:00,1.76815,1.76815,1.768,1.768,5432759.0
2009-10-29 08:58:00,1.76802,1.76809,1.76789,1.76806,9026849.0
2009-10-29 08:59:00,1.76809,1.76812,1.76787,1.76801,9853831.0
2009-10-29 09:00:00,1.76804,1.76829,1.76804,1.76829,33462310.0
2009-10-29 09:01:00,1.7684,1.76908,1.7684,1.76905,4322347.0
2009-10-29 09:02:00,1.76899,1.76912,1.76899,1.76911,8099376.0
2009-10-29 09:03:00,1.76902,1.76902,1.7686,1.7686,5271807.0
2009-10-29 09:04:00,1.76851,1.76851,1.76805,1.76805,4826791.0
2009-10-29 09:05:00,1.76805,1.76805,1.76753,1.76753,36519216.0
2009-10-29 09:06:00,1.76743,1.76758,1.76743,1.76756,5468768.0
2009-10-29 09:07:00,1.76766,1.76809,1.76766,1.76809,13721648.0
2009-10-29 09:08:00,1.76818,1.76884,1.76818,1.76884,7405539.0
2009-10-29 09:09:00,1.76881,1.76881,1.76864,1.76879,28946538.0
2009-10-29 09:10:00,1.76896,1.76969,1.76896,1.76969,5153148.0
2009-10-29 09:11:00,1.76973,1.77027,1.76973,1.77022,9266033.0
2009-10-29 09:12:00,1.77017,1.77017,1.76982,1.77016,4669780.0
2009-10-29 09:13:00,1.77026,1.77042,1.77008,1.77008,8594031.0
2009-10-29 09:14:00,1.7701,1.77016,1.77007,1.77016,76202870.0
2009-10-29 09:15:00,1.77022,1.77049,1.77007,1.77037,6482235.0
2009-10-29 09:16:00,1.77018,1.77018,1.76971,1.76971,13987190.0
2009-10-29 09:17:00,1.76965,1.76974,1.76949,1.76974,4780533.0
2009-10-29 09:18:00,1.76986,1.77004,1.76986,1.76991,48148338.0
2009-10-29 09:19:00,1.76991,1.76994,1.76988,1.76994,122556144.0
2009-10-29 09:20:00,1.7699,1.7699,1.76963,1.76984,4800937.0
2009-10-29 09:21:00,1.76981,1.76981,1.76944,1.76944,10349723.0
2009-10-29 09:22:00,1.76939,1.76957,1.76929,1.76957,2683585.0
2009-10-29 09:23:00,1.76952,1.76955,1.76925,1.76925,12456635.0
2009-10-29 09:24:00,1.76926,1.76926,1.7691,1.76911,9345938.0
2009-10-29 09:25:00,1.76909,1.76913,1.76892,1.76913,6891509.0
2009-10-29 09:26:00,1.76928,1.76943,1.76927,1.76936,24347592.0
2009-10-29 09:27:00,1.76934,1.76934,1.7689,1.769,9471208.0
2009-10-29 09:28:00,1.76915,1.76953,1.76915,1.76953,5133707.0
2009-10-29 09:29:00,1.76967,1.76986,1.76966,1.76986,6822910.0
2009-10-29 09:30:00,1.76995,1.77015,1.76967,1.7701,7529676.0
2009-10-29 09:31:00,1.77041,1.77109,1.77041,1.77096,57532944.0
2009-10-29 09:32:00,1.77091,1.77105,1.77043,1.77105,21809102.0
2009-10-29 09:33:00,1.77103,1.77107,1.77097,1.77097,14185288.0
2009-10-29 09:34:00,1.77099,1.77099,1.77064,1.77064,6379481.0
2009-10-29 09:35:00,1.77061,1.77064,1.77034,1.77064,8249142.0
2009-10-29 09:36:00,1.7706,1.77083,1.77033,1.77083,3727864.0
2009-10-29 09:37:00,1.77077,1.77081,1.77071,1.77073,4658961.0
2009-10-29 09:38:00,1.77069,1.77072,1.77049,1.7707,8854739.0
2009-10-29 09:39:00,1.77054,1.77054,1.77026,1.77026,15945898.0
2009-10-29 09:40:00,1.77018,1.77018,1.76999,1.76999,48136140.0
2009-10-29 09:41:00,1.76985,1.76985,1.7697,1.7697,7934464.0
2009-10-29 09:42:00,1.76973,1.76973,1.7695,1.76959,67317000.0
2009-10-29 09:43:00,1.76958,1.76963,1.76947,1.76947,14891425.0
2009-10-29 09:44:00,1.76943,1.76943,1.76919,1.76921,6234780.0
2009-10-29 09:45:00,1.76918,1.76925,1.76913,1.76917,4899193.0
2009-10-29 09:46:00,1.76908,1.76908,1.76873,1.76873,13205565.0
2009-10-29 09:47:00,1.76871,1.76871,1.76845,1.76845,9682319.0
2009-10-29 09:48:00,1.7685,1.7685,1.76839,1.76839,5517428.0
2009-10-29 09:49:00,1.76827,1.76851,1.76813,1.76851,39652003.0
2009-10-29 09:50:00,1.76863,1.76887,1.76863,1.76887,5236640.0
2009-10-29 09:51:00,1.76898,1.76906,1.76883,1.76896,7370610.0
2009-10-29 09:52:00,1.76901,1.76901,1.76836,1.76842,35109004.0
2009-10-29 09:53:00,1.76841,1.76851,1.76841,1.76843,5714726.0
2009-10-29 09:54:00,1.7683,1.7683,1.76775,1.76775,8286270.0
2009-10-29 09:55:00,1.76753,1.76766,1.76753,1.76764,10393187.0
2009-10-29 09:56:00,1.76774,1.76785,1.76772,1.76772,3780910.0
2009-10-29 09:57:00,1.76781,1.76787,1.76763,1.76763,10954840.0
2009-10-29 09:58:00,1.76756,1.76756,1.76729,1.76729,89206278.0
2009-10-29 09:59:00,1.76724,1.76724,1.76678,1.76678,10034140.0
2009-10-29 10:00:00,1.7668,1.76718,1.7668,1.76718,47255360.0
2009-10-29 10:01:00,1.76728,1.76739,1.76724,1.76739,13660780.0
2009-10-29 10:02:00,1.76734,1.76748,1.76731,1.76747,10984168.0
2009-10-29 10:03:00,1.76756,1.76756,1.76714,1.76731,8151079.0
2009-10-29 10:04:00,1.76734,1.76734,1.76684,1.76684,9264484.0
2009-10-29 10:05:00,1.76665,1.76666,1.76632,1.76632,3935577.0
2009-10-29 10:06:00,1.76632,1.76639,1.76617,1.76639,9854644.0
2009-10-29 10:07:00,1.76635,1.76643,1.76585,1.76633,20482290.0
2009-10-29 10:08:00,1.76635,1.76635,1.76605,1.76605,63716523.0
2009-10-29 10:09:00,1.76604,1.76662,1.76604,1.76662,8291729.0
2009-10-29 10:10:00,1.76679,1.76707,1.76677,1.76677,13570628.0
2009-10-29 10:11:00,1.76676,1.76676,1.76634,1.76634,9865021.0
2009-10-29 10:12:00,1.76626,1.76674,1.76613,1.76674,6442221.0
2009-10-29 10:13:00,1.76664,1.76666,1.76649,1.76654,9746270.0
2009-10-29 10:14:00,1.76656,1.76724,1.76656,1.76724,51293760.0
2009-10-29 10:15:00,1.76738,1.76748,1.7673,1.76748,41176296.0
2009-10-29 10:16:00,1.76746,1.76766,1.76744,1.76744,5631370.0
2009-10-29 10:17:00,1.76738,1.76738,1.76676,1.76729,12872146.0
2009-10-29 10:18:00,1.76709,1.76709,1.76676,1.76676,5425683.0
2009-10-29 10:19:00,1.76702,1.76723,1.76702,1.76716,4745023.0
2009-10-29 10:20:00,1.76704,1.76704,1.76614,1.76614,7653193.0
2009-10-29 10:21:00,1.76594,1.76621,1.76594,1.76621,3406364.0
2009-10-29 10:22:00,1.76607,1.76661,1.76607,1.76652,3231260.0
2009-10-29 10:23:00,1.76646,1.76646,1.76623,1.76623,5225002.0
2009-10-29 10:24:00,1.76627,1.76627,1.76611,1.76625,75621284.0
2009-10-29 10:25:00,1.76635,1.7667,1.76614,1.7667,4452627.0
2009-10-29 10:26:00,1.76682,1.76706,1.76674,1.76706,46210240.0
2009-10-29 10:27:00,1.76717,1.76757,1.76717,1.76757,10142129.0
2009-10-29 10:28:00,1.76766,1.76782,1.76765,1.76779,9785046.0
2009-10-29 10:29:00,1.76764,1.76776,1.7676,1.76776,6661876.0
2009-10-29 10:30:00,1.76792,1.76859,1.7679,1.76859,6013731.0
2009-10-29 10:31:00,1.76865,1.76865,1.7684,1.76857,6693771.0
2009-10-29 10:32:00,1.76865,1.76881,1.76861,1.76872,15676934.0
2009-10-29 10:33:00,1.76857,1.76857,1.76824,1.76824,7088581.0
2009-10-29 10:34:00,1.7682,1.76855,1.7682,1.76855,8198153.0
2009-10-29 10:35:00,1.76866,1.76867,1.76833,1.76833,9385061.0
2009-10-29 10:36:00,1.76853,1.76871,1.76851,1.76852,9912066.0
2009-10-29 10:37:00,1.76852,1.76864,1.76828,1.76864,2815983.0
2009-10-29 10:38:00,1.76864,1.76871,1.7685,1.76865,9068897.0
2009-10-29 10:39:00,1.76858,1.76867,1.76817,1.76817,6202757.0
2009-10-29 10:40:00,1.76823,1.7684,1.76812,1.76812,9333875.0
2009-10-29 10:41:00,1.76798,1.76798,1.76767,1.76767,8883137.0
2009-10-29 10:42:00,1.76745,1.76745,1.7673,1.76738,6397712.0
2009-10-29 10:43:00,1.76735,1.76779,1.76735,1.76779,7834260.0
2009-10-29 10:44:00,1.76775,1.76777,1.76764,1.76764,6601737.0
2009-10-29 10:45:00,1.76761,1.76763,1.76755,1.76762,8748927.0
2009-10-29 10:46:00,1.76754,1.76754,1.76732,1.76734,10651184.0
2009-10-29 10:47:00,1.76732,1.76733,1.76716,1.76716,10337913.0
2009-10-29 10:48:00,1.76733,1.76794,1.76733,1.76794,10146002.0
2009-10-29 10:49:00,1.76805,1.76849,1.76805,1.76842,9380547.0
2009-10-29 10:50:00,1.76846,1.76859,1.76824,1.76824,5686540.0
2009-10-29 10:51:00,1.76811,1.76811,1.76783,1.7679,9379893.0
2009-10-29 10:52:00,1.7678,1.7678,1.76749,1.76761,13462991.0
2009-10-29 10:53:00,1.76749,1.76749,1.76728,1.76728,7640172.0
2009-10-29 10:54:00,1.76719,1.76719,1.76707,1.76718,42696807.0
2009-10-29 10:55:00,1.76727,1.76759,1.76724,1.76759,3441109.0
2009-10-29 10:56:00,1.76761,1.76761,1.76733,1.76733,40191424.0
2009-10-29 10:57:00,1.76729,1.7674,1.76715,1.7674,55994345.0
2009-10-29 10:58:00,1.76743,1.76745,1.76712,1.76712,8301750.0
2009-10-29 10:59:00,1.76725,1.76744,1.76716,1.76744,8785392.0
2009-10-29 11:00:00,1.76758,1.76771,1.76758,1.76771,27936352.0
2009-10-29 11:01:00,1.76772,1.76804,1.76772,1.76799,17530052.0
2009-10-29 11:02:00,1.76787,1.76787,1.76771,1.76783,13343880.0
2009-10-29 11:03:00,1.76796,1.76821,1.7678,1.76821,5871546.0
2009-10-29 11:04:00,1.76824,1.76859,1.76824,1.76859,8742191.0
2009-10-29 11:05:00,1.76859,1.76859,1.76784,1.76784,5562125.0
2009-10-29 11:06:00,1.76787,1.7679,1.76776,1.7678,34876303.0
2009-10-29 11:07:00,1.76784,1.7681,1.76784,1.76806,7735611.0
2009-10-29 11:08:00,1.76785,1.76785,1.76752,1.76752,6728698.0
2009-10-29 11:09:00,1.76746,1.76751,1.76711,1.76751,6362067.0
2009-10-29 11:10:00,1.76756,1.76757,1.76743,1.76755,42096914.0
2009-10-29 11:11:00,1.76773,1.76801,1.76773,1.76776,4947918.0
2009-10-29 11:12:00,1.76765,1.7679,1.76754,1.7679,45583920.0
2009-10-29 11:13:00,1.76792,1.76794,1.76779,1.7678,11265920.0
2009-10-29 11:14:00,1.76784,1.76857,1.76784,1.76857,7754660.0
2009-10-29 11:15:00,1.76881,1.76888,1.76849,1.76849,16831321.0
2009-10-29 11:16:00,1.76847,1.76847,1.76828,1.76828,7346805.0
2009-10-29 11:17:00,1.76825,1.76825,1.76799,1.76799,6157622.0
2009-10-29 11:18:00,1.76801,1.76801,1.76781,1.76781,4802826.0
2009-10-29 11:19:00,1.76777,1.76777,1.76759,1.76759,10373799.0
2009-10-29 11:20:00,1.76757,1.76757,1.76726,1.76726,4527438.0
2009-10-29 11:21:00,1.76735,1.76735,1.76693,1.76702,19426119.0
2009-10-29 11:22:00,1.76697,1.76697,1.76645,1.76659,66025553.0
2009-10-29 11:23:00,1.76671,1.76673,1.76536,1.76652,5426070.0
2009-10-29 11:24:00,1.76658,1.7667,1.76644,1.7667,3524313.0
2009-10-29 11:25:00,1.76681,1.76731,1.76681,1.76731,9091952.0
2009-10-29 11:26:00,1.76745,1.76756,1.7674,1.76741,16444736.0
2009-10-29 11:27:00,1.76742,1.76742,1.76716,1.7672,3102953.0
2009-10-29 11:28:00,1.76566,1.76702,1.76566,1.76654,7645912.0
2009-10-29 11:29:00,1.7665,1.7665,1.7662,1.7662,11249770.0
2009-10-29 11:30:00,1.7662,1.76635,1.7662,1.76628,10102835.0
2009-10-29 11:31:00,1.76626,1.76668,1.76626,1.76668,9559878.0
2009-10-29 11:32:00,1.76674,1.76746,1.76674,1.76739,29692014.0
2009-10-29 11:33:00,1.76736,1.76736,1.76669,1.7672,4246480.0
2009-10-29 11:34:00,1.76726,1.76755,1.76726,1.76752,6461196.0
2009-10-29 11:35:00,1.76755,1.76778,1.76737,1.76778,10582436.0
2009-10-29 11:36:00,1.76789,1.76792,1.7677,1.7677,10037955.0
2009-10-29 11:37:00,1.76778,1.76804,1.76778,1.76801,30777365.0
2009-10-29 11:38:00,1.76796,1.76843,1.76777,1.76843,9117429.0
2009-10-29 11:39:00,1.7685,1.76878,1.7685,1.76854,8992014.0
2009-10-29 11:40:00,1.76847,1.769,1.76847,1.769,7104733.0
2009-10-29 11:41:00,1.76904,1.76904,1.76866,1.76866,6132917.0
2009-10-29 11:42:00,1.76865,1.76889,1.76865,1.76873,8235853.0
2009-10-29 11:43:00,1.7687,1.76879,1.76862,1.76862,3883724.0
2009-10-29 11:44:00,1.76853,1.76853,1.76821,1.76821,8272412.0
2009-10-29 11:45:00,1.76829,1.76842,1.76828,1.76842,5934571.0
2009-10-29 11:46:00,1.76833,1.76834,1.76818,1.7682,5447589.0
2009-10-29 11:47:00,1.76801,1.76807,1.76789,1.76797,7174515.0
2009-10-29 11:48:00,1.76799,1.76799,1.7678,1.7678,14842498.0
2009-10-29 11:49:00,1.76783,1.76792,1.7678,1.76785,6896236.0
2009-10-29 11:50:00,1.76765,1.76765,1.76709,1.76746,27242600.0
2009-10-29 11:51:00,1.7676,1.76793,1.7676,1.76792,5226530.0
2009-10-29 11:52:00,1.76803,1.76839,1.76802,1.76839,10196873.0
2009-10-29 11:53:00,1.76861,1.7689,1.76861,1.76881,17152265.0
2009-10-29 11:54:00,1.76892,1.76919,1.76892,1.76895,11173593.0
2009-10-29 11:55:00,1.76888,1.76904,1.76886,1.76903,15775689.0
2009-10-29 11:56:00,1.76902,1.76902,1.76848,1.76871,10212744.0
2009-10-29 11:57:00,1.76873,1.76883,1.76853,1.7686,8022784.0
2009-10-29 11:58:00,1.76855,1.76855,1.76793,1.76853,22150709.0
2009-10-29 11:59:00,1.76852,1.76852,1.76829,1.76847,9238164.0
2009-10-29 12:00:00,1.76844,1.7685,1.76825,1.76825,7447440.0
2009-10-29 12:01:00,1.76829,1.76846,1.76829,1.76841,7549913.0
2009-10-29 12:02:00,1.76836,1.76836,1.76818,1.76826,11300444.0
2009-10-29 12:03:00,1.76815,1.76815,1.76803,1.76806,36514931.0
2009-10-29 12:04:00,1.76806,1.76834,1.76806,1.76814,7116209.0
2009-10-29 12:05:00,1.7683,1.76872,1.7683,1.76872,5829728.0
2009-10-29 12:06:00,1.76872,1.76872,1.76848,1.76864,8206031.0
2009-10-29 12:07:00,1.76884,1.76919,1.76883,1.76919,5912655.0
2009-10-29 12:08:00,1.76922,1.76946,1.76892,1.76946,17648531.0
2009-10-29 12:09:00,1.76954,1.76983,1.76954,1.76983,6169096.0
2009-10-29 12:10:00,1.76981,1.76997,1.76944,1.76944,21087189.0
2009-10-29 12:11:00,1.76925,1.76925,1.76881,1.76881,14827048.0
2009-10-29 12:12:00,1.76876,1.76893,1.76872,1.76888,17814116.0
2009-10-29 12:13:00,1.76896,1.76959,1.76896,1.76959,13001031.0
2009-10-29 12:14:00,1.76966,1.76966,1.76954,1.76955,8741430.0
2009-10-29 12:15:00,1.76951,1.76965,1.76921,1.76942,4997546.0
2009-10-29 12:16:00,1.76944,1.76956,1.76933,1.76956,5177388.0
2009-10-29 12:17:00,1.76964,1.76964,1.76942,1.76946,8142392.0
2009-10-29 12:18:00,1.76956,1.76975,1.76952,1.76975,14398630.0
2009-10-29 12:19:00,1.76986,1.77003,1.76986,1.77003,8383116.0
2009-10-29 12:20:00,1.77016,1.77073,1.77002,1.77036,23541450.0
2009-10-29 12:21:00,1.77034,1.77057,1.77034,1.77057,8234402.0
2009-10-29 12:22:00,1.7706,1.77136,1.7706,1.77128,15763980.0
2009-10-29 12:23:00,1.77126,1.77131,1.77054,1.77098,6441103.0
2009-10-29 12:24:00,1.77089,1.77146,1.77089,1.77146,5100656.0
2009-10-29 12:25:00,1.77175,1.77232,1.77175,1.77232,7482308.0
2009-10-29 12:26:00,1.77238,1.77292,1.77238,1.77292,10897254.0
2009-10-29 12:27:00,1.77306,1.7738,1.77306,1.7738,9260858.0
2009-10-29 12:28:00,1.77383,1.77409,1.77373,1.77409,4012266.0
2009-10-29 12:29:00,1.7742,1.77458,1.77418,1.77458,3963316.0
2009-10-29 12:30:00,1.77465,1.77466,1.77433,1.77433,9374372.0
2009-10-29 12:31:00,1.77419,1.77419,1.77381,1.77381,7779711.0
2009-10-29 12:32:00,1.77378,1.77383,1.77363,1.77379,8725067.0
2009-10-29 12:33:00,1.77387,1.77399,1.77387,1.77399,9077263.0
2009-10-29 12:34:00,1.77397,1.77426,1.77391,1.77426,3989314.0
2009-10-29 12:35:00,1.77411,1.77417,1.77388,1.77388,5559053.0
2009-10-29 12:36:00,1.77385,1.77399,1.77362,1.77391,105852500.0
2009-10-29 12:37:00,1.77391,1.77391,1.77369,1.77373,6532970.0
2009-10-29 12:38:00,1.7738,1.77394,1.77368,1.77394,10866088.0
2009-10-29 12:39:00,1.7739,1.77412,1.7739,1.77412,9198780.0
2009-10-29 12:40:00,1.77423,1.77443,1.77423,1.77443,10423624.0
2009-10-29 12:41:00,1.77444,1.77478,1.7744,1.77447,5738119.0
2009-10-29 12:42:00,1.7746,1.77494,1.77455,1.77494,7266802.0
2009-10-29 12:43:00,1.77501,1.77527,1.77501,1.77527,5874834.0
2009-10-29 12:44:00,1.77523,1.77523,1.77499,1.77499,7711519.0
2009-10-29 12:45:00,1.7748,1.7748,1.77428,1.77428,2345542.0
2009-10-29 12:46:00,1.77434,1.77434,1.77358,1.77376,25106312.0
2009-10-29 12:47:00,1.77354,1.77354,1.77319,1.77319,11183602.0
2009-10-29 12:48:00,1.77313,1.77324,1.77307,1.77324,7373779.0
2009-10-29 12:49:00,1.77278,1.77324,1.77278,1.77296,8307117.0
2009-10-29 12:50:00,1.77313,1.77341,1.77313,1.7734,5187363.0
2009-10-29 12:51:00,1.77333,1.77333,1.77298,1.77298,8380816.0
2009-10-29 12:52:00,1.77298,1.77325,1.77298,1.77323,12059493.0
2009-10-29 12:53:00,1.77323,1.77331,1.77184,1.77331,7344398.0
2009-10-29 12:54:00,1.7733,1.7733,1.77301,1.77314,7570740.0
2009-10-29 12:55:00,1.77327,1.77344,1.77327,1.77344,46724900.0
2009-10-29 12:56:00,1.77325,1.77336,1.77323,1.77325,8119826.0
2009-10-29 12:57:00,1.77319,1.77319,1.773,1.773,21531432.0
2009-10-29 12:58:00,1.77289,1.77289,1.77268,1.77282,7106164.0
2009-10-29 12:59:00,1.773,1.77325,1.773,1.77314,28068510.0
2009-10-29 13:00:00,1.77318,1.77366,1.77318,1.77366,7814075.0
2009-10-29 13:01:00,1.77371,1.7739,1.77371,1.7739,7300046.0
2009-10-29 13:02:00,1.77414,1.77436,1.77414,1.77436,24725437.0
2009-10-29 13:03:00,1.77448,1.77477,1.77448,1.77477,7104545.0
2009-10-29 13:04:00,1.77469,1.77469,1.77422,1.77422,3925171.0
2009-10-29 13:05:00,1.77423,1.7749,1.77423,1.7749,8632895.0
2009-10-29 13:06:00,1.775,1.77508,1.77497,1.77508,4926344.0
2009-10-29 13:07:00,1.775,1.775,1.77473,1.77473,9513036.0
2009-10-29 13:08:00,1.77474,1.77474,1.77453,1.77453,35501424.0
2009-10-29 13:09:00,1.77431,1.77431,1.77388,1.77388,4410041.0
2009-10-29 13:10:00,1.77404,1.77404,1.77348,1.77348,13472670.0
2009-10-29 13:11:00,1.7734,1.7734,1.77315,1.77335,9288210.0
2009-10-29 13:12:00,1.77347,1.77347,1.77324,1.77324,14306802.0
2009-10-29 13:13:00,1.77319,1.77319,1.77303,1.77311,14584790.0
2009-10-29 13:14:00,1.77294,1.77296,1.77278,1.77296,10778043.0
2009-10-29 13:15:00,1.77298,1.77298,1.77279,1.77295,8208857.0
2009-10-29 13:16:00,1.77304,1.77342,1.77304,1.77339,6010190.0
2009-10-29 13:17:00,1.77342,1.77369,1.7734,1.77369,15985085.0
2009-10-29 13:18:00,1.77382,1.7743,1.77382,1.77389,59781296.0
2009-10-29 13:19:00,1.77376,1.77376,1.77341,1.77347,7167074.0
2009-10-29 13:20:00,1.77334,1.77334,1.77291,1.77291,44099342.0
2009-10-29 13:21:00,1.77283,1.77328,1.77283,1.77299,21970006.0
2009-10-29 13:22:00,1.77345,1.7737,1.77344,1.7737,5536288.0
2009-10-29 13:23:00,1.77353,1.77359,1.77326,1.77326,7409125.0
2009-10-29 13:24:00,1.7733,1.77338,1.77298,1.77301,4701477.0
2009-10-29 13:25:00,1.773,1.773,1.77263,1.77263,8084368.0
2009-10-29 13:26:00,1.77253,1.77256,1.7723,1.7723,16279919.0
2009-10-29 13:27:00,1.77241,1.77262,1.77241,1.77262,6421576.0
2009-10-29 13:28:00,1.77263,1.77272,1.77252,1.77252,24113326.0
2009-10-29 13:29:00,1.77251,1.77273,1.77251,1.77257,8230653.0
2009-10-29 13:30:00,1.77258,1.77258,1.77249,1.77249,6058831.0
2009-10-29 13:31:00,1.77251,1.77266,1.77244,1.77266,8604003.0
2009-10-29 13:32:00,1.77276,1.77288,1.77276,1.77284,90157028.0
2009-10-29 13:33:00,1.77286,1.77291,1.77283,1.77283,5754081.0
2009-10-29 13:34:00,1.77277,1.77277,1.77258,1.77277,39050176.0
2009-10-29 13:35:00,1.77292,1.7731,1.77292,1.77308,5731455.0
2009-10-29 13:36:00,1.77306,1.77306,1.77279,1.77299,5888502.0
2009-10-29 13:37:00,1.77294,1.77298,1.77272,1.77272,10533706.0
2009-10-29 13:38:00,1.77285,1.77308,1.77285,1.77308,6311731.0
2009-10-29 13:39:00,1.77312,1.77443,1.77312,1.77443,38406324.0
2009-10-29 13:40:00,1.77443,1.77467,1.77443,1.77465,10793727.0
2009-10-29 13:41:00,1.77433,1.77494,1.77433,1.77494,12365894.0
2009-10-29 13:42:00,1.77485,1.77518,1.77484,1.77484,14013957.0
2009-10-29 13:43:00,1.77524,1.77546,1.77524,1.77546,4871038.0
2009-10-29 13:44:00,1.77548,1.77634,1.77548,1.77634,24607331.0
2009-10-29 13:45:00,1.77634,1.77634,1.77621,1.77626,11056746.0
2009-10-29 13:46:00,1.77622,1.77622,1.77602,1.77602,7504646.0
2009-10-29 13:47:00,1.77592,1.7766,1.77591,1.7766,17489382.0
2009-10-29 13:48:00,1.77664,1.7768,1.77661,1.7768,6112627.0
2009-10-29 13:49:00,1.77687,1.77698,1.77676,1.77676,40143936.0
2009-10-29 13:50:00,1.77673,1.77679,1.77667,1.77677,4784397.0
2009-10-29 13:51:00,1.77679,1.77706,1.77679,1.77706,3963282.0
2009-10-29 13:52:00,1.77706,1.77713,1.77695,1.77699,8500660.0
2009-10-29 13:53:00,1.77717,1.77749,1.77717,1.77749,7290496.0
2009-10-29 13:54:00,1.77744,1.77744,1.77714,1.77716,7295884.0
2009-10-29 13:55:00,1.77705,1.77705,1.7768,1.7768,9363505.0
2009-10-29 13:56:00,1.77681,1.77681,1.77618,1.77629,38093496.0
2009-10-29 13:57:00,1.77641,1.77649,1.77619,1.77624,16394696.0
2009-10-29 13:58:00,1.77614,1.77614,1.77595,1.77595,5750505.0
2009-10-29 13:59:00,1.77589,1.77589,1.77578,1.77585,10357080.0
2009-10-29 14:00:00,1.77573,1.77573,1.77556,1.77557,5193937.0
2009-10-29 14:01:00,1.77548,1.77562,1.77548,1.77557,6912848.0
2009-10-29 14:02:00,1.77575,1.77596,1.7757,1.7757,4374791.0
2009-10-29 14:03:00,1.77584,1.77597,1.77576,1.7759,7694584.0
2009-10-29 14:04:00,1.7759,1.77594,1.77579,1.77594,12394395.0
2009-10-29 14:05:00,1.77592,1.77592,1.77575,1.77575,7050482.0
2009-10-29 14:06:00,1.77571,1.77587,1.77555,1.77555,28818368.0
2009-10-29 14:07:00,1.77549,1.77556,1.77539,1.77546,8039852.0
2009-10-29 14:08:00,1.77565,1.77606,1.77565,1.77605,10430503.0
2009-10-29 14:09:00,1.77602,1.77634,1.77602,1.77634,10469411.0
2009-10-29 14:10:00,1.77655,1.77682,1.77655,1.77676,4480399.0
2009-10-29 14:11:00,1.77699,1.77714,1.77699,1.77714,6413692.0
2009-10-29 14:12:00,1.77709,1.77712,1.77702,1.77712,9050016.0
2009-10-29 14:13:00,1.77714,1.77714,1.77707,1.77711,9791979.0
2009-10-29 14:14:00,1.77713,1.77727,1.77713,1.77726,3599350.0
2009-10-29 14:15:00,1.77713,1.77713,1.77682,1.77682,7144079.0
2009-10-29 14:16:00,1.77689,1.77696,1.77655,1.77655,73233676.0
2009-10-29 14:17:00,1.77645,1.77665,1.77628,1.77665,3493137.0
2009-10-29 14:18:00,1.77679,1.77702,1.77679,1.77696,6240993.0
2009-10-29 14:19:00,1.77687,1.77687,1.7765,1.7765,4789131.0
2009-10-29 14:20:00,1.77666,1.77687,1.77666,1.77686,3840020.0
2009-10-29 14:21:00,1.77678,1.77682,1.77658,1.77658,5898289.0
2009-10-29 14:22:00,1.77642,1.77648,1.77579,1.7764,3647296.0
2009-10-29 14:23:00,1.77629,1.77637,1.77609,1.77609,9048156.0
2009-10-29 14:24:00,1.77605,1.77609,1.77588,1.77588,7472436.0
2009-10-29 14:25:00,1.77576,1.77576,1.77542,1.77542,7444786.0
2009-10-29 14:26:00,1.77533,1.77533,1.77513,1.77513,7389826.0
2009-10-29 14:27:00,1.77505,1.77522,1.7748,1.77522,8397105.0
2009-10-29 14:28:00,1.77523,1.77529,1.77504,1.77504,170921720.0
2009-10-29 14:29:00,1.77514,1.77518,1.77486,1.7751,5269103.0
2009-10-29 14:30:00,1.77512,1.77512,1.77468,1.77468,3382266.0
2009-10-29 14:31:00,1.77469,1.7759,1.77469,1.77587,54769392.0
2009-10-29 14:32:00,1.7759,1.77591,1.77582,1.77588,7572871.0
2009-10-29 14:33:00,1.77582,1.77595,1.77566,1.77595,5558774.0
2009-10-29 14:34:00,1.77598,1.77598,1.77566,1.77566,8560904.0
2009-10-29 14:35:00,1.77571,1.77584,1.77531,1.77532,6748314.0
2009-10-29 14:36:00,1.77532,1.77558,1.77532,1.77552,5316540.0
2009-10-29 14:37:00,1.77534,1.7755,1.77517,1.7755,14845170.0
2009-10-29 14:38:00,1.77541,1.77546,1.77516,1.77516,3941306.0
2009-10-29 14:39:00,1.77524,1.77527,1.77505,1.77523,48694146.0
2009-10-29 14:40:00,1.77521,1.77526,1.77512,1.77523,8025791.0
2009-10-29 14:41:00,1.77519,1.77549,1.77519,1.77549,5664012.0
2009-10-29 14:42:00,1.77544,1.77558,1.7751,1.7751,67664862.0
2009-10-29 14:43:00,1.77496,1.77496,1.77434,1.77434,10591932.0
2009-10-29 14:44:00,1.77434,1.77434,1.77405,1.77405,7810920.0
2009-10-29 14:45:00,1.77402,1.77404,1.77367,1.77372,12601784.0
2009-10-29 14:46:00,1.77371,1.77371,1.77341,1.77341,14980214.0
2009-10-29 14:47:00,1.77344,1.77344,1.77311,1.77316,9038809.0
2009-10-29 14:48:00,1.77317,1.77317,1.77201,1.77201,36596880.0
2009-10-29 14:49:00,1.77183,1.7719,1.77175,1.77175,8084226.0
2009-10-29 14:50:00,1.77172,1.77172,1.77156,1.77156,6425489.0
2009-10-29 14:51:00,1.77153,1.77153,1.77121,1.77121,5608343.0
2009-10-29 14:52:00,1.77081,1.77118,1.77081,1.77098,7183490.0
2009-10-29 14:53:00,1.77094,1.77094,1.77058,1.77058,14137288.0
2009-10-29 14:54:00,1.77058,1.7706,1.77028,1.7704,5457000.0
2009-10-29 14:55:00,1.77042,1.77042,1.77016,1.77016,9402880.0
2009-10-29 14:56:00,1.77018,1.77018,1.76982,1.76982,5595828.0
2009-10-29 14:57:00,1.76991,1.76991,1.76956,1.76958,18175709.0
2009-10-29 14:58:00,1.76958,1.76958,1.76844,1.76844,33410520.0
2009-10-29 14:59:00,1.76823,1.76833,1.76818,1.76818,5469661.0
2009-10-29 15:00:00,1.76814,1.76814,1.76796,1.76796,6492377.0
2009-10-29 15:01:00,1.76784,1.7679,1.76769,1.76769,3402641.0
2009-10-29 15:02:00,1.76754,1.76761,1.7674,1.76745,3579701.0
2009-10-29 15:03:00,1.76741,1.76741,1.76713,1.76713,12349876.0
2009-10-29 15:04:00,1.7671,1.7671,1.76592,1.76592,47406870.0
2009-10-29 15:05:00,1.76586,1.76586,1.76569,1.76571,4139051.0
2009-10-29 15:06:00,1.76553,1.76609,1.76553,1.76609,44802250.0
2009-10-29 15:07:00,1.76625,1.76653,1.76619,1.76653,9601193.0
2009-10-29 15:08:00,1.76675,1.76724,1.76675,1.76718,10498955.0
2009-10-29 15:09:00,1.76725,1.76725,1.767,1.767,9278135.0
2009-10-29 15:10:00,1.76675,1.76688,1.76666,1.7667,8956356.0
2009-10-29 15:11:00,1.76658,1.76658,1.76609,1.76623,9121539.0
2009-10-29 15:12:00,1.76633,1.76683,1.76633,1.76683,4687315.0
2009-10-29 15:13:00,1.76672,1.76686,1.76669,1.76682,4417214.0
2009-10-29 15:14:00,1.76704,1.76737,1.76695,1.76695,95642058.0
2009-10-29 15:15:00,1.76685,1.76685,1.7667,1.7667,8939545.0
2009-10-29 15:16:00,1.76669,1.76684,1.76669,1.76682,8807007.0
2009-10-29 15:17:00,1.76671,1.76687,1.76665,1.76687,6459425.0
2009-10-29 15:18:00,1.76697,1.76706,1.76682,1.76704,12467848.0
2009-10-29 15:19:00,1.76715,1.76766,1.76715,1.76766,8808956.0
2009-10-29 15:20:00,1.76787,1.76824,1.76787,1.76824,5852217.0
2009-10-29 15:21:00,1.76818,1.76818,1.76785,1.76816,9285428.0
2009-10-29 15:22:00,1.76812,1.76817,1.76794,1.7681,8854337.0
2009-10-29 15:23:00,1.76801,1.76819,1.76788,1.76819,7958508.0
2009-10-29 15:24:00,1.76836,1.76859,1.76832,1.7684,9203971.0
2009-10-29 15:25:00,1.76859,1.76876,1.76859,1.76873,3310070.0
2009-10-29 15:26:00,1.76885,1.76927,1.76885,1.76927,20493297.0
2009-10-29 15:27:00,1.76939,1.76939,1.7692,1.76929,4797775.0
2009-10-29 15:28:00,1.7693,1.76934,1.76918,1.76934,8150559.0
2009-10-29 15:29:00,1.76941,1.7696,1.76941,1.76953,11340483.0
2009-10-29 15:30:00,1.76973,1.7706,1.76973,1.77041,79045872.0
2009-10-29 15:31:00,1.77032,1.77032,1.76992,1.76992,5763809.0
2009-10-29 15:32:00,1.76986,1.76986,1.76941,1.76976,39574000.0
2009-10-29 15:33:00,1.76981,1.76998,1.76974,1.76998,8748960.0
2009-10-29 15:34:00,1.77001,1.77021,1.76995,1.77021,7028737.0
2009-10-29 15:35:00,1.77027,1.77048,1.7702,1.77046,15773384.0
2009-10-29 15:36:00,1.77048,1.77066,1.77045,1.7706,6235179.0
2009-10-29 15:37:00,1.7707,1.771,1.7707,1.77097,20013866.0
2009-10-29 15:38:00,1.77108,1.77132,1.77106,1.77132,8449848.0
2009-10-29 15:39:00,1.77133,1.77153,1.77106,1.77151,10884056.0
2009-10-29 15:40:00,1.77154,1.77175,1.77153,1.77175,10200738.0
2009-10-29 15:41:00,1.77183,1.77201,1.77181,1.77201,3791882.0
2009-10-29 15:42:00,1.77202,1.77229,1.77202,1.77229,4443774.0
2009-10-29 15:43:00,1.77232,1.77253,1.77232,1.77253,9959981.0
2009-10-29 15:44:00,1.77258,1.77372,1.77258,1.77372,83763615.0
2009-10-29 15:45:00,1.77376,1.77401,1.77353,1.77401,6802169.0
2009-10-29 15:46:00,1.77399,1.77565,1.77399,1.77565,61263664.0
2009-10-29 15:47:00,1.77565,1.77595,1.77565,1.77595,6248965.0
2009-10-29 15:48:00,1.776,1.77621,1.77598,1.77621,2700038.0
2009-10-29 15:49:00,1.77624,1.77636,1.77618,1.7762,4242188.0
2009-10-29 15:50:00,1.77615,1.77643,1.77614,1.77619,8091273.0
2009-10-29 15:51:00,1.77636,1.77681,1.77636,1.77681,3243494.0
2009-10-29 15:52:00,1.77691,1.77814,1.77691,1.778,26257299.0
2009-10-29 15:53:00,1.77846,1.77867,1.77846,1.77854,9588769.0
2009-10-29 15:54:00,1.77851,1.779,1.77851,1.779,7383940.0
2009-10-29 15:55:00,1.77905,1.77946,1.77905,1.77924,6127040.0
2009-10-29 15:56:00,1.77935,1.78046,1.77935,1.78046,47371810.0
2009-10-29 15:57:00,1.78054,1.78071,1.78054,1.78071,8327651.0
2009-10-29 15:58:00,1.78092,1.78131,1.78092,1.78131,49094580.0
2009-10-29 15:59:00,1.78136,1.78136,1.78099,1.78099,12745187.0
2009-10-29 16:00:00,1.78082,1.78102,1.78067,1.78067,9337938.0
2009-10-29 16:01:00,1.78065,1.78075,1.78056,1.78056,4138937.0
2009-10-29 16:02:00,1.78046,1.78046,1.77985,1.77985,71781234.0
2009-10-29 16:03:00,1.77973,1.77987,1.77967,1.77987,20548915.0
2009-10-29 16:04:00,1.77998,1.78046,1.77998,1.78046,13971474.0
2009-10-29 16:05:00,1.78046,1.78067,1.78046,1.78065,7745406.0
2009-10-29 16:06:00,1.78074,1.78115,1.78074,1.7811,11839020.0
2009-10-29 16:07:00,1.781,1.781,1.78031,1.7807,15249788.0
2009-10-29 16:08:00,1.78077,1.78077,1.78024,1.78024,8751088.0
2009-10-29 16:09:00,1.77999,1.78008,1.77949,1.77949,10097737.0
2009-10-29 16:10:00,1.77945,1.77945,1.77905,1.77905,10689985.0
2009-10-29 16:11:00,1.77898,1.77898,1.7785,1.7785,4289807.0
2009-10-29 16:12:00,1.77844,1.77844,1.77784,1.77797,32523600.0
2009-10-29 16:13:00,1.77786,1.77807,1.77777,1.77807,6474259.0
2009-10-29 16:14:00,1.77808,1.7781,1.77778,1.77778,6821499.0
2009-10-29 16:15:00,1.77753,1.77766,1.77751,1.77761,9977622.0
2009-10-29 16:16:00,1.77761,1.77782,1.77761,1.77778,10392084.0
2009-10-29 16:17:00,1.77787,1.77787,1.77769,1.77769,10335942.0
2009-10-29 16:18:00,1.77794,1.77828,1.77792,1.77811,5675166.0
2009-10-29 16:19:00,1.7779,1.7779,1.77739,1.77739,10249876.0
2009-10-29 16:20:00,1.77738,1.77738,1.77711,1.77711,8255200.0
2009-10-29 16:21:00,1.77703,1.77705,1.77684,1.77686,2306938.0
2009-10-29 16:22:00,1.77688,1.77688,1.77625,1.77625,12383822.0
2009-10-29 16:23:00,1.77619,1.77619,1.77598,1.77598,4043582.0
2009-10-29 16:24:00,1.77598,1.77598,1.77537,1.77537,18652347.0
2009-10-29 16:25:00,1.77537,1.77537,1.77503,1.7751,9420564.0
2009-10-29 16:26:00,1.77501,1.77511,1.77465,1.77511,7892675.0
2009-10-29 16:27:00,1.77519,1.77529,1.77507,1.77517,6367489.0
2009-10-29 16:28:00,1.77518,1.77523,1.77506,1.77523,45487521.0
2009-10-29 16:29:00,1.77516,1.77516,1.77488,1.77494,12020603.0
2009-10-29 16:30:00,1.77476,1.77492,1.77466,1.77466,9251646.0
2009-10-29 16:31:00,1.77471,1.77531,1.77471,1.77531,4878036.0
2009-10-29 16:32:00,1.77539,1.7755,1.77526,1.77526,54031360.0
2009-10-29 16:33:00,1.77514,1.77532,1.77509,1.77532,4197818.0
2009-10-29 16:34:00,1.77541,1.776,1.77541,1.776,15141902.0
2009-10-29 16:35:00,1.776,1.77623,1.776,1.77623,4773930.0
2009-10-29 16:36:00,1.77621,1.77675,1.77621,1.77647,119774785.0
2009-10-29 16:37:00,1.77631,1.77631,1.77553,1.77553,16884788.0
2009-10-29 16:38:00,1.77556,1.77573,1.77503,1.77503,9709289.0
2009-10-29 16:39:00,1.77504,1.77512,1.77488,1.77488,5857727.0
2009-10-29 16:40:00,1.77503,1.77532,1.77503,1.77532,39045312.0
2009-10-29 16:41:00,1.77537,1.77573,1.77535,1.77573,48041160.0
2009-10-29 16:42:00,1.77578,1.77585,1.7756,1.77584,4074125.0
2009-10-29 16:43:00,1.77596,1.77602,1.77592,1.77598,13824368.0
2009-10-29 16:44:00,1.77598,1.77611,1.77591,1.77601,20538752.0
2009-10-29 16:45:00,1.77599,1.77607,1.77579,1.77607,8863385.0
2009-10-29 16:46:00,1.77624,1.77653,1.77624,1.77653,57517824.0
2009-10-29 16:47:00,1.77651,1.77651,1.77595,1.77605,3957629.0
2009-10-29 16:48:00,1.77593,1.77593,1.77543,1.77543,2985289.0
2009-10-29 16:49:00,1.77538,1.77538,1.77499,1.77499,137857248.0
2009-10-29 16:50:00,1.77485,1.77485,1.77468,1.77468,6620414.0
2009-10-29 16:51:00,1.77473,1.77518,1.77473,1.77516,9092560.0
2009-10-29 16:52:00,1.77522,1.77522,1.77504,1.77517,12055091.0
2009-10-29 16:53:00,1.77514,1.77521,1.7748,1.77514,11050879.0
2009-10-29 16:54:00,1.77539,1.77577,1.77539,1.77577,73499258.0
2009-10-29 16:55:00,1.77572,1.77574,1.77558,1.77569,6229701.0
2009-10-29 16:56:00,1.77575,1.77588,1.77537,1.77537,74766920.0
2009-10-29 16:57:00,1.77533,1.77543,1.77511,1.77537,10194644.0
2009-10-29 16:58:00,1.77547,1.77638,1.77547,1.77612,32535700.0
2009-10-29 16:59:00,1.77605,1.77605,1.7757,1.77594,5251543.0
2009-10-29 17:00:00,1.7761,1.77628,1.77601,1.77601,26676519.0
2009-10-29 17:01:00,1.77595,1.77595,1.77553,1.7758,14096424.0
2009-10-29 17:02:00,1.77574,1.77574,1.77553,1.77553,9137301.0
2009-10-29 17:03:00,1.77538,1.7755,1.7752,1.7752,11171278.0
2009-10-29 17:04:00,1.7752,1.77546,1.77506,1.77546,7464626.0
2009-10-29 17:05:00,1.77557,1.77557,1.77485,1.77485,8464014.0
2009-10-29 17:06:00,1.77475,1.77494,1.77468,1.77494,25681881.0
2009-10-29 17:07:00,1.77493,1.77511,1.77493,1.77498,18123678.0
2009-10-29 17:08:00,1.77501,1.77515,1.77499,1.77513,41350850.0
2009-10-29 17:09:00,1.77501,1.77501,1.77485,1.77485,7289583.0
2009-10-29 17:10:00,1.77472,1.77476,1.77446,1.77446,53350471.0
2009-10-29 17:11:00,1.7743,1.77459,1.77416,1.77459,11047301.0
2009-10-29 17:12:00,1.77471,1.77471,1.77385,1.77385,35239005.0
2009-10-29 17:13:00,1.77377,1.77379,1.77355,1.77355,7335348.0
2009-10-29 17:14:00,1.77361,1.77361,1.77271,1.7728,10950570.0
2009-10-29 17:15:00,1.77259,1.77259,1.77227,1.77227,9667004.0
2009-10-29 17:16:00,1.77248,1.77248,1.77214,1.77224,32465648.0
2009-10-29 17:17:00,1.77215,1.77215,1.77189,1.77189,9606198.0
2009-10-29 17:18:00,1.77177,1.77177,1.77097,1.77097,44113652.0
2009-10-29 17:19:00,1.77112,1.77166,1.77112,1.77166,13994494.0
2009-10-29 17:20:00,1.77159,1.77159,1.77129,1.77129,57948852.0
2009-10-29 17:21:00,1.77114,1.77114,1.77079,1.77085,12457881.0
2009-10-29 17:22:00,1.77098,1.77102,1.77084,1.77084,7964352.0
2009-10-29 17:23:00,1.7707,1.77095,1.7707,1.77085,4818707.0
2009-10-29 17:24:00,1.77068,1.7707,1.77056,1.77066,7357403.0
2009-10-29 17:25:00,1.77067,1.77067,1.77035,1.77036,5289223.0
2009-10-29 17:26:00,1.77047,1.77081,1.77047,1.77081,39216840.0
2009-10-29 17:27:00,1.77063,1.77065,1.77044,1.77044,9288438.0
2009-10-29 17:28:00,1.77046,1.77046,1.77005,1.77005,7769617.0
2009-10-29 17:29:00,1.7699,1.76999,1.7697,1.76972,5613786.0
2009-10-29 17:30:00,1.76959,1.76959,1.76928,1.76943,8266041.0
2009-10-29 17:31:00,1.7695,1.7695,1.76912,1.76912,9539594.0
2009-10-29 17:32:00,1.769,1.769,1.76863,1.76875,7338009.0
2009-10-29 17:33:00,1.76896,1.76896,1.76881,1.76883,8357680.0
2009-10-29 17:34:00,1.76875,1.76879,1.76864,1.76866,8140069.0
2009-10-29 17:35:00,1.76857,1.76857,1.76802,1.76802,8845661.0
2009-10-29 17:36:00,1.76808,1.76808,1.76787,1.76795,5679807.0
2009-10-29 17:37:00,1.76794,1.76855,1.76792,1.76855,5245579.0
2009-10-29 17:38:00,1.76868,1.76904,1.76868,1.76879,69347252.0
2009-10-29 17:39:00,1.76885,1.76958,1.76885,1.76958,64032475.0
2009-10-29 17:40:00,1.76971,1.76971,1.76927,1.76927,7521842.0
2009-10-29 17:41:00,1.76921,1.76939,1.76916,1.76916,13592433.0
2009-10-29 17:42:00,1.7691,1.76919,1.76908,1.76915,68626559.0
2009-10-29 17:43:00,1.76927,1.76963,1.76927,1.76963,5673748.0
2009-10-29 17:44:00,1.76976,1.76984,1.76946,1.76946,7081970.0
2009-10-29 17:45:00,1.76939,1.76989,1.76937,1.76989,4903626.0
2009-10-29 17:46:00,1.76993,1.77008,1.76991,1.76997,65460460.0
2009-10-29 17:47:00,1.76998,1.77018,1.76989,1.76996,7297380.0
2009-10-29 17:48:00,1.76996,1.77001,1.76983,1.76983,46292146.0
2009-10-29 17:49:00,1.76978,1.76981,1.76941,1.76941,13971403.0
2009-10-29 17:50:00,1.76939,1.76939,1.7693,1.76933,5073481.0
2009-10-29 17:51:00,1.76942,1.76973,1.76942,1.76955,12104250.0
2009-10-29 17:52:00,1.76946,1.76946,1.76929,1.76929,25716548.0
2009-10-29 17:53:00,1.76934,1.76975,1.76934,1.76975,11768898.0
2009-10-29 17:54:00,1.76985,1.77002,1.76983,1.77002,19666484.0
2009-10-29 17:55:00,1.76997,1.77051,1.76997,1.77051,4176060.0
2009-10-29 17:56:00,1.77063,1.77121,1.77063,1.77121,7284884.0
2009-10-29 17:57:00,1.77128,1.77164,1.77128,1.77144,12892528.0
2009-10-29 17:58:00,1.77135,1.77148,1.77129,1.77148,29554973.0
2009-10-29 17:59:00,1.7714,1.77169,1.7714,1.77169,11364169.0
2009-10-29 18:00:00,1.7718,1.77215,1.7718,1.77206,11711766.0
2009-10-29 18:01:00,1.77192,1.77192,1.77156,1.77156,9653798.0
2009-10-29 18:02:00,1.77157,1.77169,1.7715,1.77165,9026466.0
2009-10-29 18:03:00,1.77147,1.77159,1.77143,1.77159,6695412.0
2009-10-29 18:04:00,1.77152,1.77152,1.77125,1.77133,7249561.0
2009-10-29 18:05:00,1.77144,1.77164,1.77138,1.77157,13763820.0
2009-10-29 18:06:00,1.77152,1.77152,1.77101,1.77123,58087924.0
2009-10-29 18:07:00,1.77108,1.77125,1.77072,1.77125,10105423.0
2009-10-29 18:08:00,1.77122,1.77126,1.77104,1.77111,22742874.0
2009-10-29 18:09:00,1.77095,1.77106,1.77078,1.77083,9852530.0
2009-10-29 18:10:00,1.77081,1.77098,1.77081,1.77089,29447769.0
2009-10-29 18:11:00,1.77103,1.7712,1.77103,1.7712,4897542.0
2009-10-29 18:12:00,1.77134,1.77174,1.77134,1.77174,13933220.0
2009-10-29 18:13:00,1.77178,1.77195,1.77178,1.7719,5465807.0
2009-10-29 18:14:00,1.77195,1.77211,1.77194,1.77206,16212253.0
2009-10-29 18:15:00,1.77197,1.77197,1.77173,1.77177,12102339.0
2009-10-29 18:16:00,1.77177,1.77177,1.7717,1.77171,10080045.0
2009-10-29 18:17:00,1.77174,1.77207,1.77174,1.77205,5449699.0
2009-10-29 18:18:00,1.77224,1.77255,1.77224,1.77227,7895404.0
2009-10-29 18:19:00,1.77222,1.77231,1.77222,1.77228,5490568.0
2009-10-29 18:20:00,1.77226,1.77229,1.7722,1.7722,15076178.0
2009-10-29 18:21:00,1.77228,1.77245,1.77214,1.77243,8374463.0
2009-10-29 18:22:00,1.77247,1.7727,1.77247,1.77268,19136570.0
2009-10-29 18:23:00,1.77266,1.77274,1.77227,1.77274,12086903.0
2009-10-29 18:24:00,1.77269,1.77275,1.77251,1.77275,28712372.0
2009-10-29 18:25:00,1.77282,1.77295,1.77273,1.77273,10692330.0
2009-10-29 18:26:00,1.77269,1.7727,1.77253,1.7727,39470107.0
2009-10-29 18:27:00,1.77266,1.77303,1.77252,1.77303,7328312.0
2009-10-29 18:28:00,1.77291,1.77291,1.77256,1.77259,7937032.0
2009-10-29 18:29:00,1.77269,1.77273,1.7726,1.7726,11478519.0
2009-10-29 18:30:00,1.77245,1.77245,1.77206,1.77206,43130736.0
2009-10-29 18:31:00,1.77211,1.77214,1.77201,1.77212,17652329.0
2009-10-29 18:32:00,1.77197,1.77197,1.77163,1.77163,43397078.0
2009-10-29 18:33:00,1.77165,1.77165,1.77113,1.77139,6931991.0
2009-10-29 18:34:00,1.77139,1.77139,1.77083,1.77111,27939976.0
2009-10-29 18:35:00,1.77114,1.77136,1.77114,1.77125,4735221.0
2009-10-29 18:36:00,1.7711,1.7711,1.77077,1.77084,7346108.0
2009-10-29 18:37:00,1.77097,1.77112,1.77086,1.77112,15039716.0
2009-10-29 18:38:00,1.771,1.771,1.77026,1.77026,37927925.0
2009-10-29 18:39:00,1.77005,1.77005,1.76968,1.76982,7535743.0
2009-10-29 18:40:00,1.76972,1.76972,1.76949,1.76949,9369035.0
2009-10-29 18:41:00,1.7693,1.7693,1.76881,1.76881,5724564.0
2009-10-29 18:42:00,1.76871,1.76871,1.7685,1.7685,16552931.0
2009-10-29 18:43:00,1.76845,1.76858,1.76828,1.76828,5492190.0
2009-10-29 18:44:00,1.76821,1.76826,1.76808,1.76826,10168195.0
2009-10-29 18:45:00,1.76844,1.76873,1.76837,1.76837,7150058.0
2009-10-29 18:46:00,1.76821,1.76821,1.76753,1.76803,7804160.0
2009-10-29 18:47:00,1.76805,1.76812,1.76783,1.7681,4444861.0
2009-10-29 18:48:00,1.76821,1.76832,1.76806,1.76829,6316665.0
2009-10-29 18:49:00,1.76837,1.7685,1.76832,1.76835,7447320.0
2009-10-29 18:50:00,1.76826,1.76826,1.76814,1.76815,13878702.0
2009-10-29 18:51:00,1.76817,1.76828,1.76801,1.76801,10395861.0
2009-10-29 18:52:00,1.76784,1.76801,1.76779,1.768,8490130.0
2009-10-29 18:53:00,1.76792,1.76799,1.76792,1.76794,3011783.0
2009-10-29 18:54:00,1.76795,1.76795,1.7675,1.7675,9585388.0
2009-10-29 18:55:00,1.7673,1.76731,1.76689,1.76693,4075343.0
2009-10-29 18:56:00,1.76675,1.76677,1.76636,1.76636,34739067.0
2009-10-29 18:57:00,1.76618,1.76648,1.76618,1.76648,3618718.0
2009-10-29 18:58:00,1.76654,1.76802,1.76654,1.76802,10332096.0
2009-10-29 18:59:00,1.7681,1.76847,1.76803,1.76847,4898732.0
2009-10-29 19:00:00,1.76849,1.76849,1.76807,1.76822,64043889.0
2009-10-29 19:01:00,1.76809,1.76817,1.76783,1.76783,8670458.0
2009-10-29 19:02:00,1.76792,1.76792,1.76772,1.76772,8926346.0
2009-10-29 19:03:00,1.76771,1.76771,1.76745,1.76745,5104706.0
2009-10-29 19:04:00,1.76735,1.76744,1.76726,1.76726,5241632.0
2009-10-29 19:05:00,1.76724,1.76724,1.76699,1.76699,3977631.0
2009-10-29 19:06:00,1.76694,1.76694,1.76673,1.76675,5440157.0
2009-10-29 19:07:00,1.7667,1.7667,1.76629,1.76629,15570955.0
2009-10-29 19:08:00,1.76639,1.76649,1.76628,1.76649,22288576.0
2009-10-29 19:09:00,1.76649,1.76651,1.76635,1.76635,13795992.0
2009-10-29 19:10:00,1.76626,1.7664,1.76609,1.7664,7515316.0
2009-10-29 19:11:00,1.76627,1.76656,1.76627,1.76655,11118594.0
2009-10-29 19:12:00,1.76649,1.76649,1.76634,1.76636,17811648.0
2009-10-29 19:13:00,1.7663,1.76639,1.7662,1.76639,6841490.0
2009-10-29 19:14:00,1.76641,1.76694,1.76641,1.76694,5039903.0
2009-10-29 19:15:00,1.76689,1.76722,1.76689,1.76718,12074575.0
2009-10-29 19:16:00,1.7672,1.7672,1.76699,1.767,11677595.0
2009-10-29 19:17:00,1.7669,1.76695,1.76671,1.76671,7016701.0
2009-10-29 19:18:00,1.7666,1.76667,1.76643,1.76643,9506700.0
2009-10-29 19:19:00,1.76626,1.76626,1.76598,1.76598,5740189.0
2009-10-29 19:20:00,1.76591,1.76616,1.76591,1.7661,9352272.0
2009-10-29 19:21:00,1.76611,1.76627,1.76602,1.76627,6917518.0
2009-10-29 19:22:00,1.76634,1.76658,1.76634,1.76641,6849132.0
2009-10-29 19:23:00,1.76625,1.76632,1.76612,1.76627,6200383.0
2009-10-29 19:24:00,1.76631,1.76646,1.76631,1.76641,8822503.0
2009-10-29 19:25:00,1.76651,1.76665,1.76644,1.76665,7060887.0
2009-10-29 19:26:00,1.76661,1.76668,1.76653,1.76654,4615396.0
2009-10-29 19:27:00,1.76639,1.76658,1.76632,1.76658,8103187.0
2009-10-29 19:28:00,1.76657,1.7667,1.76655,1.76665,3493641.0
2009-10-29 19:29:00,1.76663,1.76663,1.76633,1.76633,16752667.0
2009-10-29 19:30:00,1.76624,1.76624,1.76581,1.76581,34479200.0
2009-10-29 19:31:00,1.76575,1.76589,1.76567,1.76589,7700530.0
2009-10-29 19:32:00,1.76585,1.76601,1.76576,1.76599,5428533.0
2009-10-29 19:33:00,1.76603,1.76622,1.76603,1.76622,5463887.0
2009-10-29 19:34:00,1.7662,1.76621,1.76609,1.76609,20892732.0
2009-10-29 19:35:00,1.76606,1.76609,1.76598,1.76598,12819565.0
2009-10-29 19:36:00,1.76608,1.76619,1.76608,1.7661,15481880.0
2009-10-29 19:37:00,1.76609,1.76609,1.76598,1.76607,2498512.0
2009-10-29 19:38:00,1.76603,1.76603,1.76563,1.76563,10918640.0
2009-10-29 19:39:00,1.76551,1.76551,1.76502,1.76502,11146637.0
2009-10-29 19:40:00,1.76505,1.76505,1.76478,1.76478,12895040.0
2009-10-29 19:41:00,1.76468,1.7647,1.76455,1.76467,7767929.0
2009-10-29 19:42:00,1.76473,1.76516,1.76473,1.76516,19318743.0
2009-10-29 19:43:00,1.76529,1.76594,1.76529,1.76594,4454712.0
2009-10-29 19:44:00,1.76595,1.76672,1.76595,1.76672,2929125.0
2009-10-29 19:45:00,1.76662,1.76662,1.76613,1.76613,4764266.0
2009-10-29 19:46:00,1.76606,1.7661,1.76595,1.7661,5122929.0
2009-10-29 19:47:00,1.76615,1.76615,1.76609,1.76611,4296516.0
2009-10-29 19:48:00,1.76607,1.7662,1.76605,1.76605,13127170.0
2009-10-29 19:49:00,1.76591,1.76593,1.76572,1.76593,10847195.0
2009-10-29 19:50:00,1.76605,1.76622,1.76605,1.7661,13361845.0
2009-10-29 19:51:00,1.76609,1.76616,1.76602,1.76603,4425921.0
2009-10-29 19:52:00,1.76613,1.76626,1.76605,1.76605,8169393.0
2009-10-29 19:53:00,1.76604,1.76615,1.766,1.766,4944118.0
2009-10-29 19:54:00,1.76592,1.76592,1.76563,1.76563,26966814.0
2009-10-29 19:55:00,1.76565,1.76565,1.76554,1.76561,9246447.0
2009-10-29 19:56:00,1.76574,1.76586,1.76569,1.76579,4925662.0
2009-10-29 19:57:00,1.76573,1.76591,1.76568,1.76591,4607005.0
2009-10-29 19:58:00,1.766,1.76623,1.766,1.76622,21634275.0
2009-10-29 19:59:00,1.76621,1.76629,1.76587,1.76605,8254904.0
2009-10-29 20:00:00,1.76584,1.76584,1.7656,1.76561,13101459.0
2009-10-29 20:01:00,1.76574,1.76589,1.76549,1.76573,6036412.0
2009-10-29 20:02:00,1.76572,1.766,1.76572,1.766,14728878.0
2009-10-29 20:03:00,1.76606,1.76606,1.76525,1.76525,7939219.0
2009-10-29 20:04:00,1.76519,1.76525,1.7651,1.7651,9322407.0
2009-10-29 20:05:00,1.76507,1.76507,1.76491,1.76502,3760121.0
2009-10-29 20:06:00,1.76497,1.76499,1.76488,1.76498,12947160.0
2009-10-29 20:07:00,1.76503,1.76503,1.76484,1.765,8343063.0
2009-10-29 20:08:00,1.76503,1.7651,1.76496,1.7651,15615640.0
2009-10-29 20:09:00,1.76511,1.76539,1.76507,1.76539,13244878.0
2009-10-29 20:10:00,1.7655,1.76552,1.7654,1.7654,9505216.0
2009-10-29 20:11:00,1.76559,1.76576,1.76559,1.76576,5104815.0
2009-10-29 20:12:00,1.76579,1.76588,1.76573,1.76581,12511081.0
2009-10-29 20:13:00,1.76592,1.76608,1.76588,1.76588,7066962.0
2009-10-29 20:14:00,1.76582,1.76599,1.76572,1.76599,10591728.0
2009-10-29 20:15:00,1.7659,1.7659,1.76581,1.76587,7665860.0
2009-10-29 20:16:00,1.76582,1.766,1.76574,1.766,9178085.0
2009-10-29 20:17:00,1.76594,1.76609,1.76587,1.76592,5997796.0
2009-10-29 20:18:00,1.76591,1.76591,1.7657,1.7657,13038018.0
2009-10-29 20:19:00,1.76563,1.76563,1.76541,1.76545,5805647.0
2009-10-29 20:20:00,1.76559,1.76585,1.76559,1.76585,4215638.0
2009-10-29 20:21:00,1.76572,1.76581,1.76571,1.76572,11799866.0
2009-10-29 20:22:00,1.76566,1.76573,1.76544,1.76544,37370515.0
2009-10-29 20:23:00,1.76528,1.76528,1.76489,1.76489,9339233.0
2009-10-29 20:24:00,1.76478,1.76478,1.7645,1.7645,22364880.0
2009-10-29 20:25:00,1.76411,1.7648,1.76411,1.76469,8808878.0
2009-10-29 20:26:00,1.76471,1.76526,1.76471,1.76526,16088386.0
2009-10-29 20:27:00,1.76545,1.76577,1.76545,1.76572,3350333.0
2009-10-29 20:28:00,1.76578,1.76578,1.76555,1.76555,8017421.0
2009-10-29 20:29:00,1.76557,1.76571,1.76535,1.76535,11842744.0
2009-10-29 20:30:00,1.76544,1.76564,1.76544,1.7656,15268571.0
2009-10-29 20:31:00,1.76557,1.76557,1.76541,1.7655,8098188.0
2009-10-29 20:32:00,1.76553,1.76568,1.76547,1.76547,7415872.0
2009-10-29 20:33:00,1.76573,1.76584,1.76564,1.76577,3852201.0
2009-10-29 20:34:00,1.76587,1.76587,1.76555,1.76555,25392912.0
2009-10-29 20:35:00,1.76532,1.76549,1.76532,1.76532,6984788.0
2009-10-29 20:36:00,1.76541,1.76573,1.76541,1.76573,10139910.0
2009-10-29 20:37:00,1.76578,1.76579,1.76553,1.76553,7360542.0
2009-10-29 20:38:00,1.76549,1.76559,1.76549,1.76553,8322182.0
2009-10-29 20:39:00,1.76553,1.76578,1.76509,1.76578,8156001.0
2009-10-29 20:40:00,1.76599,1.76622,1.76582,1.76582,11541816.0
2009-10-29 20:41:00,1.76568,1.76568,1.76538,1.76538,8930529.0
2009-10-29 20:42:00,1.76542,1.76565,1.76542,1.76554,13079553.0
2009-10-29 20:43:00,1.76576,1.76599,1.76573,1.76599,10707261.0
2009-10-29 20:44:00,1.76586,1.76586,1.76541,1.76545,8288660.0
2009-10-29 20:45:00,1.76544,1.76548,1.765,1.765,3418007.0
2009-10-29 20:46:00,1.76502,1.76502,1.76495,1.76495,19288013.0
2009-10-29 20:47:00,1.76497,1.76528,1.76497,1.76525,7443372.0
2009-10-29 20:48:00,1.76526,1.7653,1.76513,1.76513,13903010.0
2009-10-29 20:49:00,1.76494,1.76494,1.76457,1.76457,4364929.0
2009-10-29 20:50:00,1.76462,1.76462,1.76444,1.76444,5319916.0
2009-10-29 20:51:00,1.76458,1.76458,1.76437,1.76437,11229860.0
2009-10-29 20:52:00,1.76441,1.76466,1.76441,1.76466,18932256.0
2009-10-29 20:53:00,1.7647,1.76487,1.76459,1.76487,8605777.0
2009-10-29 20:54:00,1.7649,1.76541,1.7649,1.76541,11499750.0
2009-10-29 20:55:00,1.76562,1.76562,1.76506,1.76522,7015300.0
2009-10-29 20:56:00,1.76521,1.76544,1.76521,1.76524,15372306.0
2009-10-29 20:57:00,1.7652,1.7652,1.76497,1.765,6173986.0
2009-10-29 20:58:00,1.76502,1.76502,1.76474,1.76482,4173839.0
2009-10-29 20:59:00,1.76481,1.76481,1.76458,1.76461,4722350.0
2009-10-29 21:00:00,1.76455,1.76455,1.76428,1.76428,11551566.0
2009-10-29 21:01:00,1.76425,1.76425,1.76404,1.76404,6315541.0
2009-10-29 21:02:00,1.76391,1.76391,1.76372,1.76378,29825859.0
2009-10-29 21:03:00,1.76395,1.76404,1.76395,1.76401,4090185.0
2009-10-29 21:04:00,1.76391,1.76391,1.76363,1.76363,3689200.0
2009-10-29 21:05:00,1.76367,1.76373,1.7635,1.7636,7277366.0
2009-10-29 21:06:00,1.76353,1.7637,1.76353,1.76358,6567767.0
2009-10-29 21:07:00,1.76366,1.76371,1.7636,1.76371,4821826.0
2009-10-29 21:08:00,1.76344,1.76402,1.76344,1.76402,12453964.0
2009-10-29 21:09:00,1.76418,1.7645,1.76418,1.7645,10353601.0
2009-10-29 21:10:00,1.76448,1.7646,1.76448,1.7646,4996887.0
2009-10-29 21:11:00,1.76465,1.76465,1.76417,1.76417,5651852.0
2009-10-29 21:12:00,1.76422,1.76428,1.76419,1.76423,4222974.0
2009-10-29 21:13:00,1.76426,1.76434,1.76382,1.76382,7561272.0
2009-10-29 21:14:00,1.76419,1.76423,1.76409,1.76421,4852756.0
2009-10-29 21:15:00,1.76415,1.76443,1.7639,1.76433,5575833.0
2009-10-29 21:16:00,1.7642,1.7642,1.76404,1.76407,6045019.0
2009-10-29 21:17:00,1.76409,1.76409,1.76397,1.76407,8671240.0
2009-10-29 21:18:00,1.764,1.76419,1.764,1.76419,6722933.0
2009-10-29 21:19:00,1.76386,1.76432,1.76386,1.76398,4619186.0
2009-10-29 21:20:00,1.76383,1.7639,1.76372,1.76375,21147767.0
2009-10-29 21:21:00,1.76379,1.76402,1.76379,1.76399,15208345.0
2009-10-29 21:22:00,1.76403,1.76405,1.76383,1.76398,6806928.0
2009-10-29 21:23:00,1.76412,1.76412,1.76392,1.76407,11156180.0
2009-10-29 21:24:00,1.76408,1.76419,1.76408,1.76414,9309069.0
2009-10-29 21:25:00,1.76405,1.76412,1.76399,1.76399,8142989.0
2009-10-29 21:26:00,1.76384,1.76391,1.76372,1.76391,20798360.0
2009-10-29 21:27:00,1.76405,1.76405,1.76382,1.76382,10953988.0
2009-10-29 21:28:00,1.76392,1.764,1.76366,1.764,7502087.0
2009-10-29 21:29:00,1.76408,1.76416,1.76404,1.76414,5981513.0
2009-10-29 21:30:00,1.76417,1.76425,1.76408,1.76425,6314674.0
2009-10-29 21:31:00,1.76424,1.76424,1.764,1.764,8629886.0
2009-10-29 21:32:00,1.7639,1.7639,1.7635,1.7635,23993270.0
2009-10-29 21:33:00,1.76362,1.76362,1.76347,1.7636,5954402.0
2009-10-29 21:34:00,1.76347,1.76355,1.76335,1.76354,4519069.0
2009-10-29 21:35:00,1.76354,1.7636,1.76345,1.76345,9341681.0
2009-10-29 21:36:00,1.76341,1.76345,1.76333,1.76333,7425358.0
2009-10-29 21:37:00,1.76331,1.76358,1.76317,1.76358,6134717.0
2009-10-29 21:38:00,1.76362,1.76362,1.76311,1.76338,8679331.0
2009-10-29 21:39:00,1.76342,1.76342,1.76304,1.76309,7626661.0
2009-10-29 21:40:00,1.76289,1.7629,1.76276,1.7629,12851068.0
2009-10-29 21:41:00,1.7631,1.76332,1.76309,1.76309,5067860.0
2009-10-29 21:42:00,1.76289,1.76304,1.76288,1.76304,24583122.0
2009-10-29 21:43:00,1.76321,1.76321,1.763,1.763,6000251.0
2009-10-29 21:44:00,1.76293,1.76293,1.76279,1.76279,16862348.0
2009-10-29 21:45:00,1.763,1.76317,1.763,1.76317,8060981.0
2009-10-29 21:46:00,1.76319,1.76363,1.76317,1.76349,8520258.0
2009-10-29 21:47:00,1.76351,1.76374,1.7632,1.76374,7731473.0
2009-10-29 21:48:00,1.76384,1.76394,1.76372,1.76372,13342467.0
2009-10-29 21:49:00,1.76375,1.76391,1.76364,1.76364,14755519.0
2009-10-29 21:50:00,1.7637,1.7637,1.76341,1.76344,11777314.0
2009-10-29 21:51:00,1.76346,1.76364,1.76346,1.76358,7284644.0
2009-10-29 21:52:00,1.76346,1.76354,1.76343,1.76354,7959325.0
2009-10-29 21:53:00,1.76365,1.76365,1.76338,1.76341,11643324.0
2009-10-29 21:54:00,1.76354,1.76402,1.76354,1.76402,4536246.0
2009-10-29 21:55:00,1.76405,1.76418,1.764,1.76416,6534524.0
2009-10-29 21:56:00,1.76395,1.76395,1.76363,1.76365,12810825.0
2009-10-29 21:57:00,1.76362,1.76362,1.76325,1.76325,9066804.0
2009-10-29 21:58:00,1.76301,1.76301,1.76272,1.76272,8551530.0
2009-10-29 21:59:00,1.76274,1.76317,1.76274,1.76317,14638084.0
2009-10-29 22:00:00,1.76312,1.76373,1.76312,1.76373,8385968.0
2009-10-29 22:01:00,1.76389,1.76436,1.76386,1.76434,8322111.0
2009-10-29 22:02:00,1.76443,1.76462,1.76436,1.76462,6938437.0
2009-10-29 22:03:00,1.76487,1.76507,1.76486,1.76496,29243357.0
2009-10-29 22:04:00,1.76507,1.7653,1.76507,1.76528,8347016.0
2009-10-29 22:05:00,1.76505,1.7651,1.76456,1.76483,12613488.0
2009-10-29 22:06:00,1.76489,1.76499,1.76475,1.76475,4909124.0
2009-10-29 22:07:00,1.76467,1.76476,1.7644,1.76476,12730487.0
2009-10-29 22:08:00,1.76477,1.76477,1.76431,1.76457,6368990.0
2009-10-29 22:09:00,1.76468,1.76503,1.76468,1.76503,5365043.0
2009-10-29 22:10:00,1.76489,1.76489,1.76426,1.76437,22739405.0
2009-10-29 22:11:00,1.76457,1.76469,1.76447,1.76447,6252418.0
2009-10-29 22:12:00,1.76432,1.76443,1.76427,1.76443,6081719.0
2009-10-29 22:13:00,1.76452,1.76452,1.76436,1.76451,3855810.0
2009-10-29 22:14:00,1.76437,1.76446,1.76436,1.7644,12354034.0
2009-10-29 22:15:00,1.76446,1.76467,1.76442,1.76467,6827843.0
2009-10-29 22:16:00,1.7646,1.76475,1.76449,1.76449,10089756.0
2009-10-29 22:17:00,1.76455,1.76457,1.76448,1.76457,8708090.0
2009-10-29 22:18:00,1.76453,1.76479,1.76453,1.76469,13308625.0
2009-10-29 22:19:00,1.76475,1.76475,1.7645,1.76459,12819859.0
2009-10-29 22:20:00,1.76452,1.76465,1.7645,1.76452,39929040.0
2009-10-29 22:21:00,1.76466,1.76487,1.76466,1.76487,8696459.0
2009-10-29 22:22:00,1.76495,1.76546,1.76495,1.76546,6395408.0
2009-10-29 22:23:00,1.76554,1.76561,1.76542,1.76559,12631948.0
2009-10-29 22:24:00,1.76549,1.76573,1.76543,1.76573,9214421.0
2009-10-29 22:25:00,1.76577,1.76588,1.76564,1.76564,6676280.0
2009-10-29 22:26:00,1.76571,1.76572,1.76523,1.76572,12920679.0
2009-10-29 22:27:00,1.76571,1.76571,1.76541,1.7657,12369929.0
2009-10-29 22:28:00,1.76567,1.76577,1.76538,1.76545,6701101.0
2009-10-29 22:29:00,1.76536,1.76536,1.76497,1.76497,9197387.0
2009-10-29 22:30:00,1.76499,1.76504,1.76476,1.76497,5550489.0
2009-10-29 22:31:00,1.76494,1.76501,1.76486,1.76501,8090747.0
2009-10-29 22:32:00,1.76504,1.76512,1.76498,1.76506,6652614.0
2009-10-29 22:33:00,1.76488,1.76516,1.76488,1.76513,9954506.0
2009-10-29 22:34:00,1.76518,1.76522,1.76509,1.76509,5862486.0
2009-10-29 22:35:00,1.7652,1.7652,1.76498,1.76498,2314223.0
2009-10-29 22:36:00,1.76498,1.76498,1.76477,1.76477,6971264.0
2009-10-29 22:37:00,1.765,1.76537,1.765,1.76537,8935290.0
2009-10-29 22:38:00,1.76538,1.76538,1.76519,1.76536,5702784.0
2009-10-29 22:39:00,1.76529,1.76559,1.76529,1.76559,12483083.0
2009-10-29 22:40:00,1.76556,1.7657,1.76551,1.76551,10553812.0
2009-10-29 22:41:00,1.76561,1.76581,1.76561,1.76581,6580817.0
2009-10-29 22:42:00,1.76583,1.76594,1.76575,1.76594,11856701.0
2009-10-29 22:43:00,1.76596,1.76597,1.76578,1.76584,9989219.0
2009-10-29 22:44:00,1.76575,1.76575,1.76533,1.76533,18191180.0
2009-10-29 22:45:00,1.76532,1.76546,1.76532,1.76534,13858408.0
2009-10-29 22:46:00,1.76527,1.76527,1.76471,1.76498,6834797.0
2009-10-29 22:47:00,1.76505,1.76515,1.765,1.76515,5619766.0
2009-10-29 22:48:00,1.76508,1.76528,1.76505,1.76505,14268184.0
2009-10-29 22:49:00,1.76503,1.76503,1.76459,1.76489,3755837.0
2009-10-29 22:50:00,1.76495,1.76503,1.76485,1.76488,5253010.0
2009-10-29 22:51:00,1.76499,1.76515,1.76499,1.76515,11046575.0
2009-10-29 22:52:00,1.765,1.76503,1.76467,1.76503,6428340.0
2009-10-29 22:53:00,1.76532,1.76532,1.7651,1.7651,13423938.0
2009-10-29 22:54:00,1.76502,1.76509,1.76499,1.76499,48515160.0
2009-10-29 22:55:00,1.76504,1.76519,1.76504,1.76519,11763873.0
2009-10-29 22:56:00,1.765,1.765,1.76475,1.76475,12615290.0
2009-10-29 22:57:00,1.76496,1.76496,1.76479,1.76481,15953695.0
2009-10-29 22:58:00,1.76463,1.76463,1.76425,1.76425,15373137.0
2009-10-29 22:59:00,1.76417,1.76417,1.76387,1.76387,8967448.0
2009-10-29 23:00:00,1.76389,1.7643,1.76389,1.7643,6736888.0
2009-10-29 23:01:00,1.76448,1.76485,1.76448,1.76485,4121981.0
2009-10-29 23:02:00,1.76489,1.76517,1.76457,1.76517,9663718.0
2009-10-29 23:03:00,1.76535,1.76557,1.7653,1.76557,25050953.0
2009-10-29 23:04:00,1.76561,1.76561,1.76549,1.76549,8396706.0
2009-10-29 23:05:00,1.76553,1.76555,1.76535,1.76555,8467302.0
2009-10-29 23:06:00,1.76561,1.76571,1.76557,1.76557,10601480.0
2009-10-29 23:07:00,1.7655,1.76571,1.7655,1.76561,5570499.0
2009-10-29 23:08:00,1.76567,1.76581,1.76563,1.7657,4564402.0
2009-10-29 23:09:00,1.76565,1.766,1.76563,1.766,6062421.0
2009-10-29 23:10:00,1.76599,1.76607,1.76599,1.76606,13200324.0
2009-10-29 23:11:00,1.76606,1.76618,1.76606,1.76616,5597160.0
2009-10-29 23:12:00,1.76619,1.76621,1.7661,1.76613,9169586.0
2009-10-29 23:13:00,1.76611,1.76634,1.7661,1.76634,4454418.0
2009-10-29 23:14:00,1.7664,1.76653,1.76636,1.76647,1918168.0
2009-10-29 23:15:00,1.76645,1.76666,1.76645,1.76666,5723810.0
2009-10-29 23:16:00,1.76657,1.76657,1.7661,1.76639,4218649.0
2009-10-29 23:17:00,1.7664,1.76656,1.7664,1.76656,6759824.0
2009-10-29 23:18:00,1.76637,1.76647,1.76591,1.76642,11942280.0
2009-10-29 23:19:00,1.76646,1.76648,1.76629,1.76648,6916031.0
2009-10-29 23:20:00,1.76642,1.76645,1.76605,1.76635,15641069.0
2009-10-29 23:21:00,1.76632,1.76638,1.76624,1.76638,7716805.0
2009-10-29 23:22:00,1.76648,1.76648,1.76635,1.76637,6415375.0
2009-10-29 23:23:00,1.76638,1.76638,1.76612,1.76621,4549678.0
2009-10-29 23:24:00,1.76609,1.76628,1.76594,1.76594,8735453.0
2009-10-29 23:25:00,1.76599,1.76641,1.76594,1.7662,11988088.0
2009-10-29 23:26:00,1.76612,1.76631,1.76606,1.76606,6717094.0
2009-10-29 23:27:00,1.76624,1.76666,1.76624,1.76648,14652070.0
2009-10-29 23:28:00,1.76642,1.76643,1.76615,1.76625,8757943.0
2009-10-29 23:29:00,1.76618,1.76676,1.76618,1.76666,5419407.0
2009-10-29 23:30:00,1.76663,1.76685,1.76653,1.76653,9467468.0
2009-10-29 23:31:00,1.76682,1.76682,1.76674,1.7668,11100462.0
2009-10-29 23:32:00,1.76676,1.76697,1.76676,1.76685,10786529.0
2009-10-29 23:33:00,1.76689,1.76705,1.76685,1.76705,11343280.0
2009-10-29 23:34:00,1.76695,1.76695,1.76651,1.76651,6693936.0
2009-10-29 23:35:00,1.76648,1.76654,1.7664,1.76654,9049531.0
2009-10-29 23:36:00,1.76649,1.76669,1.76649,1.76665,16078234.0
2009-10-29 23:37:00,1.76626,1.76684,1.76626,1.76679,7110608.0
2009-10-29 23:38:00,1.7668,1.7669,1.76663,1.76672,14427076.0
2009-10-29 23:39:00,1.76673,1.76678,1.76533,1.76675,6472603.0
2009-10-29 23:40:00,1.76579,1.7658,1.76572,1.76575,5179189.0
2009-10-29 23:41:00,1.7667,1.76692,1.7667,1.76687,5179189.0
2009-10-29 23:42:00,1.76689,1.76689,1.76664,1.76675,8096195.0
2009-10-29 23:43:00,1.76686,1.76686,1.76643,1.76676,11195177.0
2009-10-29 23:44:00,1.76671,1.76672,1.76658,1.76672,15122493.0
2009-10-29 23:45:00,1.7668,1.7668,1.76659,1.76659,8622062.0
2009-10-29 23:46:00,1.76661,1.76674,1.76646,1.76666,4164634.0
2009-10-29 23:47:00,1.76668,1.76681,1.76664,1.76681,5852427.0
2009-10-29 23:48:00,1.76677,1.76685,1.76664,1.76685,11228992.0
2009-10-29 23:49:00,1.76643,1.76647,1.7664,1.76644,5983824.0
2009-10-29 23:50:00,1.76676,1.76681,1.76658,1.76658,7655057.0
2009-10-29 23:51:00,1.76644,1.76669,1.7664,1.76669,10464067.0
2009-10-29 23:52:00,1.76664,1.76669,1.76659,1.76659,7292721.0
2009-10-29 23:53:00,1.76653,1.76669,1.76642,1.76669,9497750.0
2009-10-29 23:54:00,1.76679,1.76679,1.76662,1.76669,7680336.0
2009-10-29 23:55:00,1.76661,1.76661,1.76649,1.76649,6861863.0
2009-10-29 23:56:00,1.76605,1.76627,1.76572,1.76611,5204092.0
2009-10-29 23:57:00,1.76606,1.76631,1.76606,1.76631,15665890.0
2009-10-29 23:58:00,1.76632,1.76633,1.7662,1.76627,4914551.0
2009-10-29 23:59:00,1.7664,1.76652,1.76639,1.76648,7488476.0
2009-10-30 00:00:00,1.76651,1.76662,1.76632,1.76632,9225777.0
2009-10-30 00:01:00,1.7662,1.7662,1.76597,1.76619,10645187.0
2009-10-30 00:02:00,1.76631,1.76652,1.76591,1.76591,12871343.0
2009-10-30 00:03:00,1.76642,1.76655,1.76624,1.76624,7314925.0
2009-10-30 00:04:00,1.76618,1.76619,1.76609,1.76618,3915554.0
2009-10-30 00:05:00,1.76614,1.76615,1.76597,1.76597,3933316.0
2009-10-30 00:06:00,1.7658,1.76598,1.7658,1.76597,7220720.0
2009-10-30 00:07:00,1.76598,1.76608,1.76598,1.76602,8982534.0
2009-10-30 00:08:00,1.76606,1.76614,1.76583,1.76597,10555156.0
2009-10-30 00:09:00,1.76603,1.76636,1.76597,1.76636,5783222.0
2009-10-30 00:10:00,1.76618,1.76631,1.76608,1.76615,16770255.0
2009-10-30 00:11:00,1.76606,1.76632,1.76603,1.76632,8231044.0
2009-10-30 00:12:00,1.76609,1.76609,1.76591,1.76591,12979524.0
2009-10-30 00:13:00,1.76606,1.76614,1.76566,1.76606,12070742.0
2009-10-30 00:14:00,1.766,1.76612,1.76588,1.76603,10294005.0
2009-10-30 00:15:00,1.76608,1.76611,1.76603,1.76611,5683914.0
2009-10-30 00:16:00,1.76607,1.7662,1.76604,1.7662,8917553.0
2009-10-30 00:17:00,1.76618,1.76637,1.76618,1.76637,15807978.0
2009-10-30 00:18:00,1.76635,1.76655,1.76635,1.76655,10473880.0
2009-10-30 00:19:00,1.76649,1.76659,1.76645,1.76659,31250952.0
2009-10-30 00:20:00,1.76663,1.76663,1.76629,1.76649,4109826.0
2009-10-30 00:21:00,1.76654,1.76654,1.76644,1.76644,21581795.0
2009-10-30 00:22:00,1.7663,1.7663,1.76618,1.76618,8962100.0
2009-10-30 00:23:00,1.76618,1.76622,1.76601,1.76622,6388588.0
2009-10-30 00:24:00,1.76622,1.76622,1.76576,1.76576,12691708.0
2009-10-30 00:25:00,1.7659,1.76619,1.76588,1.76619,7258913.0
2009-10-30 00:26:00,1.76617,1.76635,1.76617,1.76635,7344584.0
2009-10-30 00:27:00,1.76635,1.76637,1.76631,1.76631,7391252.0
2009-10-30 00:28:00,1.76623,1.76638,1.76623,1.76626,15000136.0
2009-10-30 00:29:00,1.76625,1.76625,1.76606,1.76614,14426915.0
2009-10-30 00:30:00,1.76613,1.76618,1.76608,1.76617,7469790.0
2009-10-30 00:31:00,1.76614,1.76616,1.76575,1.76605,8022128.0
2009-10-30 00:32:00,1.76591,1.76591,1.76561,1.76564,3216618.0
2009-10-30 00:33:00,1.76572,1.76572,1.7654,1.7654,8195946.0
2009-10-30 00:34:00,1.76532,1.76556,1.7652,1.76556,10522502.0
2009-10-30 00:35:00,1.76558,1.76558,1.76527,1.76556,7030651.0
2009-10-30 00:36:00,1.76576,1.7659,1.76571,1.7659,4501287.0
2009-10-30 00:37:00,1.76582,1.76582,1.76557,1.76569,9079107.0
2009-10-30 00:38:00,1.76568,1.76572,1.76565,1.76565,15952834.0
2009-10-30 00:39:00,1.76576,1.76585,1.76574,1.76574,11663640.0
2009-10-30 00:40:00,1.76583,1.76592,1.76583,1.76583,19727407.0
2009-10-30 00:41:00,1.76579,1.76579,1.76551,1.76568,13090003.0
2009-10-30 00:42:00,1.76571,1.76579,1.76566,1.76566,3830288.0
2009-10-30 00:43:00,1.76563,1.76567,1.76549,1.76567,9348719.0
2009-10-30 00:44:00,1.76574,1.76574,1.7651,1.76551,3968674.0
2009-10-30 00:45:00,1.76547,1.76555,1.76547,1.76554,35326034.0
2009-10-30 00:46:00,1.7657,1.7657,1.76558,1.76562,10017592.0
2009-10-30 00:47:00,1.7655,1.7655,1.76522,1.76538,11372966.0
2009-10-30 00:48:00,1.76542,1.76559,1.76542,1.76559,5456907.0
2009-10-30 00:49:00,1.76574,1.76579,1.76561,1.76561,16221653.0
2009-10-30 00:50:00,1.76571,1.76585,1.76565,1.76585,25388604.0
2009-10-30 00:51:00,1.76606,1.76606,1.76586,1.76604,7703118.0
2009-10-30 00:52:00,1.7661,1.76631,1.7661,1.76631,7058519.0
2009-10-30 00:53:00,1.7663,1.76637,1.76618,1.76637,3465155.0
2009-10-30 00:54:00,1.76617,1.76631,1.76617,1.76631,5196816.0
2009-10-30 00:55:00,1.76633,1.76635,1.76621,1.76634,8295205.0
2009-10-30 00:56:00,1.76633,1.76646,1.76633,1.76646,9042457.0
2009-10-30 00:57:00,1.76648,1.76648,1.7663,1.76648,8595689.0
2009-10-30 00:58:00,1.76641,1.76641,1.76614,1.76614,4748688.0
2009-10-30 00:59:00,1.76637,1.76644,1.76629,1.76644,8786206.0
2009-10-30 01:00:00,1.76648,1.76648,1.7664,1.76647,7436184.0
2009-10-30 01:01:00,1.76648,1.76648,1.76633,1.76636,6213798.0
2009-10-30 01:02:00,1.76643,1.76657,1.76643,1.76657,3375727.0
2009-10-30 01:03:00,1.76647,1.76664,1.76646,1.76664,11327328.0
2009-10-30 01:04:00,1.76669,1.76673,1.76658,1.76658,9919367.0
2009-10-30 01:05:00,1.76656,1.76665,1.76645,1.76665,8900457.0
2009-10-30 01:06:00,1.76672,1.76676,1.7666,1.7666,6079142.0
2009-10-30 01:07:00,1.76644,1.76644,1.7661,1.76641,3688733.0
2009-10-30 01:08:00,1.76641,1.76656,1.76641,1.76656,7224068.0
2009-10-30 01:09:00,1.76643,1.76646,1.7664,1.76645,19308786.0
2009-10-30 01:10:00,1.76656,1.76658,1.7664,1.7664,18302625.0
2009-10-30 01:11:00,1.76632,1.76648,1.76624,1.76628,6350206.0
2009-10-30 01:12:00,1.76628,1.7664,1.76628,1.76638,4762081.0
2009-10-30 01:13:00,1.76647,1.76663,1.76643,1.76663,7591017.0
2009-10-30 01:14:00,1.76658,1.76673,1.7664,1.76673,3654509.0
2009-10-30 01:15:00,1.76669,1.76669,1.76653,1.76658,18169860.0
2009-10-30 01:16:00,1.76632,1.76632,1.7661,1.76613,4089415.0
2009-10-30 01:17:00,1.76608,1.76612,1.76603,1.76603,17377935.0
2009-10-30 01:18:00,1.76606,1.76613,1.76589,1.76613,6499420.0
2009-10-30 01:19:00,1.7662,1.76627,1.76612,1.76623,6521423.0
2009-10-30 01:20:00,1.76626,1.76628,1.76612,1.76615,7462350.0
2009-10-30 01:21:00,1.76632,1.76664,1.76632,1.76664,2234194.0
2009-10-30 01:22:00,1.76655,1.76655,1.76634,1.76642,8201340.0
2009-10-30 01:23:00,1.76637,1.76637,1.76609,1.76618,11793507.0
2009-10-30 01:24:00,1.76632,1.7665,1.76632,1.76647,3797791.0
2009-10-30 01:25:00,1.7666,1.76688,1.76639,1.76673,6965453.0
2009-10-30 01:26:00,1.76664,1.76664,1.76636,1.76648,7887347.0
2009-10-30 01:27:00,1.76647,1.76674,1.76647,1.76666,10453507.0
2009-10-30 01:28:00,1.7668,1.76681,1.76665,1.76666,4261073.0
2009-10-30 01:29:00,1.7667,1.76674,1.76662,1.76662,12477815.0
2009-10-30 01:30:00,1.76665,1.76665,1.7665,1.76662,10075760.0
2009-10-30 01:31:00,1.7665,1.76686,1.7665,1.76686,4151623.0
2009-10-30 01:32:00,1.76703,1.76716,1.767,1.76716,6678898.0
2009-10-30 01:33:00,1.76717,1.76718,1.76696,1.76718,10487793.0
2009-10-30 01:34:00,1.76712,1.7672,1.76706,1.7672,5876825.0
2009-10-30 01:35:00,1.76723,1.76725,1.7672,1.76721,9050178.0
2009-10-30 01:36:00,1.76703,1.76703,1.76684,1.767,10268511.0
2009-10-30 01:37:00,1.76721,1.76731,1.76578,1.76731,7524318.0
2009-10-30 01:38:00,1.76739,1.76739,1.76692,1.76692,3823616.0
2009-10-30 01:39:00,1.76687,1.76691,1.76675,1.76691,13669411.0
2009-10-30 01:40:00,1.76703,1.76706,1.76693,1.76693,6268372.0
2009-10-30 01:41:00,1.76691,1.76698,1.76676,1.76692,6516756.0
2009-10-30 01:42:00,1.76689,1.76726,1.76689,1.76726,5371493.0
2009-10-30 01:43:00,1.76744,1.76772,1.76744,1.76772,4839137.0
2009-10-30 01:44:00,1.76781,1.76814,1.76781,1.76803,7098669.0
2009-10-30 01:45:00,1.76796,1.76798,1.7675,1.76793,5389883.0
2009-10-30 01:46:00,1.7678,1.76792,1.7678,1.76788,7613597.0
2009-10-30 01:47:00,1.76775,1.76787,1.76775,1.76786,11282245.0
2009-10-30 01:48:00,1.76781,1.76781,1.76697,1.76697,12088197.0
2009-10-30 01:49:00,1.76685,1.76685,1.76671,1.76671,20466468.0
2009-10-30 01:50:00,1.76681,1.76697,1.7668,1.76697,6381322.0
2009-10-30 01:51:00,1.76703,1.7673,1.76703,1.7673,7083666.0
2009-10-30 01:52:00,1.76732,1.76738,1.76726,1.76738,4619328.0
2009-10-30 01:53:00,1.76748,1.76759,1.76611,1.76749,6991927.0
2009-10-30 01:54:00,1.76743,1.76772,1.76743,1.76772,6966662.0
2009-10-30 01:55:00,1.76772,1.7678,1.76764,1.7678,10481402.0
2009-10-30 01:56:00,1.76782,1.76791,1.76772,1.76774,5999080.0
2009-10-30 01:57:00,1.7677,1.76774,1.76747,1.76774,11824391.0
2009-10-30 01:58:00,1.76773,1.76774,1.76756,1.76763,13083016.0
2009-10-30 01:59:00,1.76744,1.76768,1.76744,1.76768,8962373.0
2009-10-30 02:00:00,1.76758,1.76764,1.76737,1.76737,8881300.0
2009-10-30 02:01:00,1.76715,1.76715,1.76685,1.76685,14370109.0
2009-10-30 02:02:00,1.76699,1.76703,1.76689,1.76699,15253556.0
2009-10-30 02:03:00,1.76682,1.76713,1.76682,1.76695,12916240.0
2009-10-30 02:04:00,1.76714,1.76747,1.76714,1.76747,10776727.0
2009-10-30 02:05:00,1.76746,1.76765,1.76743,1.76765,46851920.0
2009-10-30 02:06:00,1.76767,1.76768,1.76752,1.76752,13285767.0
2009-10-30 02:07:00,1.76731,1.76741,1.76731,1.76741,5901885.0
2009-10-30 02:08:00,1.76753,1.76758,1.76753,1.76758,10665804.0
2009-10-30 02:09:00,1.76751,1.7677,1.76751,1.76759,5184574.0
2009-10-30 02:10:00,1.76754,1.76764,1.76722,1.76764,3494128.0
2009-10-30 02:11:00,1.76757,1.76774,1.76755,1.7677,15710396.0
2009-10-30 02:12:00,1.76784,1.76785,1.7677,1.76773,5354708.0
2009-10-30 02:13:00,1.76737,1.76786,1.76737,1.76772,7335043.0
2009-10-30 02:14:00,1.76771,1.76772,1.76766,1.76766,14181752.0
2009-10-30 02:15:00,1.76769,1.76799,1.76769,1.76799,18579494.0
2009-10-30 02:16:00,1.76818,1.76838,1.76818,1.76836,10693950.0
2009-10-30 02:17:00,1.76841,1.76863,1.76841,1.76855,11549486.0
2009-10-30 02:18:00,1.76839,1.76839,1.76803,1.76803,6949121.0
2009-10-30 02:19:00,1.76796,1.76811,1.76784,1.7681,9803820.0
2009-10-30 02:20:00,1.7681,1.7681,1.76789,1.76789,11557338.0
2009-10-30 02:21:00,1.76804,1.76809,1.76793,1.76809,6079082.0
2009-10-30 02:22:00,1.76807,1.76807,1.76794,1.76802,8650682.0
2009-10-30 02:23:00,1.76797,1.7683,1.76797,1.7683,7500013.0
2009-10-30 02:24:00,1.76817,1.76817,1.768,1.76805,2469560.0
2009-10-30 02:25:00,1.76803,1.76834,1.76803,1.76829,5632135.0
2009-10-30 02:26:00,1.76821,1.76821,1.76723,1.76723,9862783.0
2009-10-30 02:27:00,1.76725,1.76725,1.76697,1.76717,6364309.0
2009-10-30 02:28:00,1.76716,1.76731,1.76716,1.76731,8851052.0
2009-10-30 02:29:00,1.76734,1.76734,1.76712,1.76719,5525624.0
2009-10-30 02:30:00,1.76707,1.7671,1.76694,1.7671,8876078.0
2009-10-30 02:31:00,1.767,1.767,1.76669,1.76692,6734773.0
2009-10-30 02:32:00,1.76704,1.76732,1.76697,1.76732,11905610.0
2009-10-30 02:33:00,1.76733,1.76745,1.76698,1.76745,13417111.0
2009-10-30 02:34:00,1.76725,1.76741,1.7671,1.7671,6479309.0
2009-10-30 02:35:00,1.76699,1.76699,1.76672,1.76684,9597352.0
2009-10-30 02:36:00,1.76705,1.76727,1.76705,1.76727,13120012.0
2009-10-30 02:37:00,1.76739,1.76771,1.76739,1.76759,7021752.0
2009-10-30 02:38:00,1.76755,1.76755,1.7674,1.7674,8518424.0
2009-10-30 02:39:00,1.76731,1.76752,1.76731,1.76749,36601920.0
2009-10-30 02:40:00,1.76763,1.76763,1.76746,1.76746,12450091.0
2009-10-30 02:41:00,1.76731,1.76734,1.76702,1.76702,12410131.0
2009-10-30 02:42:00,1.76708,1.76708,1.76703,1.76705,8329912.0
2009-10-30 02:43:00,1.76695,1.76716,1.76684,1.76716,9838860.0
2009-10-30 02:44:00,1.76736,1.76736,1.7671,1.7671,6895419.0
2009-10-30 02:45:00,1.76699,1.76699,1.76683,1.76685,12470010.0
2009-10-30 02:46:00,1.76695,1.76695,1.76672,1.76673,3860829.0
2009-10-30 02:47:00,1.76665,1.76666,1.76654,1.76657,5857943.0
2009-10-30 02:48:00,1.7666,1.76671,1.76649,1.76658,6913334.0
2009-10-30 02:49:00,1.7666,1.7668,1.7666,1.76677,21070621.0
2009-10-30 02:50:00,1.76688,1.76688,1.76677,1.76677,5251609.0
2009-10-30 02:51:00,1.76666,1.76686,1.76639,1.76673,5989833.0
2009-10-30 02:52:00,1.76672,1.76719,1.76672,1.76719,12090880.0
2009-10-30 02:53:00,1.76725,1.7674,1.76722,1.76737,5416666.0
2009-10-30 02:54:00,1.76736,1.76761,1.76716,1.76742,11688899.0
2009-10-30 02:55:00,1.76758,1.76758,1.76739,1.76744,8814168.0
2009-10-30 02:56:00,1.76744,1.76756,1.76739,1.76752,30860445.0
2009-10-30 02:57:00,1.76734,1.76734,1.76724,1.76725,6524771.0
2009-10-30 02:58:00,1.76731,1.76764,1.76731,1.76764,9016372.0
2009-10-30 02:59:00,1.76759,1.76768,1.76759,1.76768,8006464.0
2009-10-30 03:00:00,1.76776,1.76776,1.76757,1.76759,13749845.0
2009-10-30 03:01:00,1.76763,1.76801,1.76763,1.76801,9469083.0
2009-10-30 03:02:00,1.76817,1.76824,1.76799,1.76824,9550038.0
2009-10-30 03:03:00,1.7682,1.7682,1.76763,1.76768,12205425.0
2009-10-30 03:04:00,1.76772,1.76795,1.76757,1.76795,6706202.0
2009-10-30 03:05:00,1.76806,1.76818,1.76805,1.76817,4841762.0
2009-10-30 03:06:00,1.76806,1.76806,1.76773,1.76775,11731308.0
2009-10-30 03:07:00,1.76761,1.76761,1.76747,1.76749,8458373.0
2009-10-30 03:08:00,1.76759,1.76764,1.76752,1.76752,6947681.0
2009-10-30 03:09:00,1.76755,1.76771,1.76748,1.76771,12275707.0
2009-10-30 03:10:00,1.76763,1.76778,1.76763,1.76775,13808269.0
2009-10-30 03:11:00,1.76772,1.76794,1.76772,1.76782,14466515.0
2009-10-30 03:12:00,1.76785,1.76787,1.76725,1.76749,7237173.0
2009-10-30 03:13:00,1.76758,1.76803,1.76758,1.76803,7826808.0
2009-10-30 03:14:00,1.76822,1.76849,1.76822,1.76846,8099859.0
2009-10-30 03:15:00,1.76837,1.76845,1.76832,1.76832,15757726.0
2009-10-30 03:16:00,1.7683,1.76839,1.76827,1.76827,6400950.0
2009-10-30 03:17:00,1.76798,1.76798,1.76753,1.76763,24035130.0
2009-10-30 03:18:00,1.76763,1.76763,1.76718,1.76718,5237557.0
2009-10-30 03:19:00,1.76702,1.76714,1.76699,1.76714,11789975.0
2009-10-30 03:20:00,1.76735,1.76738,1.76723,1.76738,8397557.0
2009-10-30 03:21:00,1.76738,1.7674,1.76719,1.76738,8905529.0
2009-10-30 03:22:00,1.76734,1.76734,1.76699,1.76706,6768224.0
2009-10-30 03:23:00,1.76699,1.76699,1.76684,1.76684,7271919.0
2009-10-30 03:24:00,1.7668,1.76684,1.76671,1.76675,9670477.0
2009-10-30 03:25:00,1.76679,1.76688,1.76664,1.76666,4776020.0
2009-10-30 03:26:00,1.76676,1.76705,1.76676,1.76705,5569547.0
2009-10-30 03:27:00,1.76684,1.76684,1.7667,1.7667,24250330.0
2009-10-30 03:28:00,1.76658,1.76677,1.76654,1.76672,8843910.0
2009-10-30 03:29:00,1.76677,1.76687,1.76673,1.76682,6870500.0
2009-10-30 03:30:00,1.76684,1.76707,1.76684,1.76707,5557477.0
2009-10-30 03:31:00,1.76714,1.76742,1.76693,1.76742,6897838.0
2009-10-30 03:32:00,1.76734,1.76745,1.76728,1.76743,10745524.0
2009-10-30 03:33:00,1.76731,1.76748,1.76731,1.76748,22991770.0
2009-10-30 03:34:00,1.76754,1.76758,1.76745,1.76756,7781907.0
2009-10-30 03:35:00,1.7677,1.76777,1.7677,1.76771,9816588.0
2009-10-30 03:36:00,1.76778,1.76778,1.76753,1.76756,11394320.0
2009-10-30 03:37:00,1.7673,1.76745,1.76707,1.76743,6258095.0
2009-10-30 03:38:00,1.76738,1.76755,1.76736,1.76755,14795549.0
2009-10-30 03:39:00,1.76752,1.76772,1.76752,1.76772,21434996.0
2009-10-30 03:40:00,1.76777,1.76798,1.76751,1.76751,4234290.0
2009-10-30 03:41:00,1.76776,1.76779,1.76771,1.76771,7047845.0
2009-10-30 03:42:00,1.76786,1.76799,1.76785,1.76799,9577247.0
2009-10-30 03:43:00,1.76802,1.7681,1.76778,1.76778,5529657.0
2009-10-30 03:44:00,1.76776,1.76776,1.76728,1.76758,6102478.0
2009-10-30 03:45:00,1.76773,1.76789,1.76771,1.76789,4473411.0
2009-10-30 03:46:00,1.76765,1.76818,1.76765,1.76796,8328311.0
2009-10-30 03:47:00,1.76793,1.768,1.7679,1.76792,3971200.0
2009-10-30 03:48:00,1.7679,1.76804,1.7679,1.76803,5651286.0
2009-10-30 03:49:00,1.76791,1.76792,1.76787,1.76792,5316969.0
2009-10-30 03:50:00,1.76804,1.76811,1.76801,1.76801,10955032.0
2009-10-30 03:51:00,1.76801,1.76821,1.7678,1.7678,11704854.0
2009-10-30 03:52:00,1.76803,1.76803,1.76753,1.76757,5134515.0
2009-10-30 03:53:00,1.76747,1.76751,1.76729,1.76729,6641487.0
2009-10-30 03:54:00,1.76735,1.76735,1.76714,1.76714,7802471.0
2009-10-30 03:55:00,1.76702,1.76702,1.76684,1.76684,3865872.0
2009-10-30 03:56:00,1.76711,1.76757,1.76711,1.76757,4073889.0
2009-10-30 03:57:00,1.76744,1.76749,1.76729,1.76749,27817440.0
2009-10-30 03:58:00,1.76773,1.76786,1.76764,1.76764,6586233.0
2009-10-30 03:59:00,1.76766,1.76777,1.76766,1.76777,12050455.0
2009-10-30 04:00:00,1.76778,1.76778,1.76763,1.76777,5015771.0
2009-10-30 04:01:00,1.76779,1.76843,1.76777,1.76843,4268602.0
2009-10-30 04:02:00,1.76854,1.76869,1.76854,1.76857,5903037.0
2009-10-30 04:03:00,1.76848,1.76848,1.76836,1.76845,14720202.0
2009-10-30 04:04:00,1.76842,1.76842,1.76816,1.7682,6949970.0
2009-10-30 04:05:00,1.76819,1.76827,1.76817,1.76826,11203974.0
2009-10-30 04:06:00,1.76818,1.76818,1.76794,1.76816,8287537.0
2009-10-30 04:07:00,1.76815,1.76822,1.76804,1.76822,20747676.0
2009-10-30 04:08:00,1.76822,1.76822,1.76768,1.76768,11646817.0
2009-10-30 04:09:00,1.76747,1.76764,1.76747,1.76764,5117764.0
2009-10-30 04:10:00,1.76753,1.76753,1.76711,1.76711,4551068.0
2009-10-30 04:11:00,1.76693,1.76693,1.76674,1.76686,13029995.0
2009-10-30 04:12:00,1.7669,1.767,1.7669,1.76694,6974674.0
2009-10-30 04:13:00,1.76709,1.76724,1.76707,1.76724,18191088.0
2009-10-30 04:14:00,1.76723,1.76732,1.76721,1.76727,3528082.0
2009-10-30 04:15:00,1.76727,1.76736,1.76721,1.76733,8951036.0
2009-10-30 04:16:00,1.76731,1.76731,1.76701,1.76711,10222705.0
2009-10-30 04:17:00,1.76706,1.76729,1.76706,1.76727,11988590.0
2009-10-30 04:18:00,1.76731,1.7674,1.76729,1.76729,9500565.0
2009-10-30 04:19:00,1.76726,1.76726,1.76717,1.76722,11214360.0
2009-10-30 04:20:00,1.76721,1.76721,1.76668,1.76699,8526029.0
2009-10-30 04:21:00,1.76684,1.76684,1.76671,1.7668,8635656.0
2009-10-30 04:22:00,1.76683,1.76699,1.76683,1.76697,8160245.0
2009-10-30 04:23:00,1.76697,1.76715,1.76697,1.76715,10214475.0
2009-10-30 04:24:00,1.76718,1.76725,1.76711,1.76712,7206756.0
2009-10-30 04:25:00,1.76742,1.76796,1.76742,1.76769,26867952.0
2009-10-30 04:26:00,1.76765,1.76857,1.76765,1.76857,3940062.0
2009-10-30 04:27:00,1.7686,1.76886,1.7686,1.76865,7758810.0
2009-10-30 04:28:00,1.76857,1.76857,1.7684,1.76848,8955209.0
2009-10-30 04:29:00,1.76839,1.76839,1.76801,1.76801,14192772.0
2009-10-30 04:30:00,1.76792,1.76804,1.76785,1.76804,12640351.0
2009-10-30 04:31:00,1.76808,1.76817,1.76798,1.76817,7520328.0
2009-10-30 04:32:00,1.7681,1.76824,1.76809,1.76809,3180796.0
2009-10-30 04:33:00,1.76814,1.76827,1.76814,1.76816,15998792.0
2009-10-30 04:34:00,1.76808,1.76808,1.76751,1.76751,9195070.0
2009-10-30 04:35:00,1.76793,1.76797,1.76784,1.76797,22781790.0
2009-10-30 04:36:00,1.76804,1.76809,1.76799,1.768,9615190.0
2009-10-30 04:37:00,1.76797,1.76797,1.76781,1.76783,36155700.0
2009-10-30 04:38:00,1.76795,1.76818,1.76795,1.76807,11703893.0
2009-10-30 04:39:00,1.76818,1.76822,1.76805,1.76822,4434246.0
2009-10-30 04:40:00,1.76815,1.76818,1.76811,1.76814,5411678.0
2009-10-30 04:41:00,1.76815,1.76825,1.76815,1.76825,14440160.0
2009-10-30 04:42:00,1.76832,1.7685,1.76828,1.76846,6583749.0
2009-10-30 04:43:00,1.76864,1.76875,1.76864,1.76872,10116939.0
2009-10-30 04:44:00,1.76873,1.76873,1.76854,1.76854,7823104.0
2009-10-30 04:45:00,1.76857,1.76861,1.76849,1.76861,9935953.0
2009-10-30 04:46:00,1.76864,1.76866,1.76854,1.76866,7258587.0
2009-10-30 04:47:00,1.76865,1.76876,1.76858,1.76858,13089644.0
2009-10-30 04:48:00,1.76848,1.76848,1.76823,1.76823,4963841.0
2009-10-30 04:49:00,1.7681,1.76815,1.76804,1.76804,10392755.0
2009-10-30 04:50:00,1.76806,1.76817,1.76805,1.7681,13248855.0
2009-10-30 04:51:00,1.76809,1.76825,1.76809,1.76813,17335300.0
2009-10-30 04:52:00,1.76806,1.76808,1.7679,1.76808,8488211.0
2009-10-30 04:53:00,1.76805,1.76811,1.76804,1.76807,12680868.0
2009-10-30 04:54:00,1.76795,1.76795,1.76766,1.76772,4074243.0
2009-10-30 04:55:00,1.76763,1.76776,1.76747,1.76776,10187307.0
2009-10-30 04:56:00,1.76793,1.76821,1.76793,1.76806,8211852.0
2009-10-30 04:57:00,1.76791,1.76791,1.76774,1.76783,15050952.0
2009-10-30 04:58:00,1.76785,1.76785,1.76752,1.76771,6525851.0
2009-10-30 04:59:00,1.76769,1.76778,1.76769,1.76773,14532945.0
2009-10-30 05:00:00,1.76775,1.76775,1.76727,1.76767,7675410.0
2009-10-30 05:01:00,1.76775,1.76775,1.76753,1.76765,22912812.0
2009-10-30 05:02:00,1.76761,1.76762,1.76753,1.76753,4365588.0
2009-10-30 05:03:00,1.76753,1.76753,1.76743,1.76743,5247886.0
2009-10-30 05:04:00,1.76745,1.76764,1.76745,1.76764,9621694.0
2009-10-30 05:05:00,1.76769,1.76773,1.76759,1.76773,25402041.0
2009-10-30 05:06:00,1.76767,1.76777,1.76763,1.76763,4580433.0
2009-10-30 05:07:00,1.76761,1.7679,1.76761,1.76783,8662275.0
2009-10-30 05:08:00,1.7677,1.76779,1.76758,1.76779,4081070.0
2009-10-30 05:09:00,1.76775,1.7678,1.76761,1.76769,14139517.0
2009-10-30 05:10:00,1.76778,1.76797,1.76776,1.76797,9926057.0
2009-10-30 05:11:00,1.76806,1.76807,1.768,1.768,11946823.0
2009-10-30 05:12:00,1.76802,1.76805,1.76777,1.76777,4552841.0
2009-10-30 05:13:00,1.76778,1.76795,1.7677,1.76795,5121903.0
2009-10-30 05:14:00,1.76795,1.76799,1.76782,1.76797,4628646.0
2009-10-30 05:15:00,1.7679,1.7679,1.76755,1.76755,3244128.0
2009-10-30 05:16:00,1.76764,1.76764,1.76749,1.76763,4673429.0
2009-10-30 05:17:00,1.76768,1.76781,1.76768,1.76781,18007758.0
2009-10-30 05:18:00,1.76786,1.76792,1.7678,1.76792,7400142.0
2009-10-30 05:19:00,1.76794,1.76794,1.76781,1.76781,12896320.0
2009-10-30 05:20:00,1.7677,1.76777,1.76759,1.7676,12270627.0
2009-10-30 05:21:00,1.76758,1.76773,1.76736,1.76773,10973504.0
2009-10-30 05:22:00,1.76766,1.76766,1.76753,1.76762,2580839.0
2009-10-30 05:23:00,1.76764,1.76815,1.76764,1.76801,14234901.0
2009-10-30 05:24:00,1.76777,1.76777,1.76749,1.76763,12231243.0
2009-10-30 05:25:00,1.76767,1.76787,1.76767,1.76787,19021072.0
2009-10-30 05:26:00,1.76787,1.76793,1.76774,1.76793,5613776.0
2009-10-30 05:27:00,1.76791,1.76794,1.76778,1.7678,5849080.0
2009-10-30 05:28:00,1.76778,1.76778,1.76755,1.76759,7692839.0
2009-10-30 05:29:00,1.76771,1.76773,1.76754,1.76754,31972535.0
2009-10-30 05:30:00,1.76755,1.76755,1.76732,1.76753,16128492.0
2009-10-30 05:31:00,1.76738,1.76738,1.76724,1.76734,3639967.0
2009-10-30 05:32:00,1.76739,1.76744,1.76727,1.76727,8109674.0
2009-10-30 05:33:00,1.76728,1.76729,1.76703,1.76726,5072424.0
2009-10-30 05:34:00,1.76737,1.76742,1.76729,1.76742,6863227.0
2009-10-30 05:35:00,1.76745,1.76768,1.76745,1.76747,9350826.0
2009-10-30 05:36:00,1.7674,1.76743,1.76725,1.76732,6291612.0
2009-10-30 05:37:00,1.76738,1.76751,1.76714,1.76749,7017552.0
2009-10-30 05:38:00,1.76746,1.76746,1.76733,1.76736,6871478.0
2009-10-30 05:39:00,1.76728,1.76728,1.76704,1.76704,8554949.0
2009-10-30 05:40:00,1.76715,1.76721,1.76706,1.76721,5258511.0
2009-10-30 05:41:00,1.76726,1.76726,1.76721,1.76724,9095580.0
2009-10-30 05:42:00,1.76728,1.76756,1.76728,1.76745,7576612.0
2009-10-30 05:43:00,1.76744,1.76744,1.76718,1.76718,10904467.0
2009-10-30 05:44:00,1.76704,1.76704,1.76677,1.76677,13128822.0
2009-10-30 05:45:00,1.76692,1.76692,1.76675,1.76675,4765420.0
2009-10-30 05:46:00,1.76675,1.76685,1.76669,1.76673,7059633.0
2009-10-30 05:47:00,1.76679,1.76689,1.76675,1.76685,16793926.0
2009-10-30 05:48:00,1.76685,1.76695,1.76676,1.76676,12323868.0
2009-10-30 05:49:00,1.76697,1.76702,1.76682,1.76702,7342043.0
2009-10-30 05:50:00,1.76693,1.76693,1.76671,1.76685,14387310.0
2009-10-30 05:51:00,1.76692,1.76702,1.76692,1.76702,24527984.0
2009-10-30 05:52:00,1.76689,1.76711,1.76688,1.76705,15217901.0
2009-10-30 05:53:00,1.76719,1.76727,1.76709,1.76709,5625225.0
2009-10-30 05:54:00,1.76694,1.76694,1.76667,1.76682,4235126.0
2009-10-30 05:55:00,1.7668,1.7668,1.76663,1.76663,5694950.0
2009-10-30 05:56:00,1.76678,1.76693,1.76678,1.76692,4819852.0
2009-10-30 05:57:00,1.76692,1.767,1.76687,1.767,8832719.0
2009-10-30 05:58:00,1.76697,1.76722,1.76697,1.76704,9395816.0
2009-10-30 05:59:00,1.76715,1.76735,1.76715,1.76735,60578784.0
2009-10-30 06:00:00,1.7674,1.76752,1.7674,1.76744,4777385.0
2009-10-30 06:01:00,1.76737,1.7676,1.76737,1.76755,10423824.0
2009-10-30 06:02:00,1.76751,1.76751,1.76722,1.76725,3762443.0
2009-10-30 06:03:00,1.76743,1.76746,1.76737,1.76746,33166980.0
2009-10-30 06:04:00,1.76747,1.76747,1.76719,1.76745,3729950.0
2009-10-30 06:05:00,1.76761,1.76761,1.76757,1.76761,9977504.0
2009-10-30 06:06:00,1.76759,1.76761,1.7675,1.7675,3176318.0
2009-10-30 06:07:00,1.76751,1.76756,1.76746,1.76748,8630820.0
2009-10-30 06:08:00,1.76752,1.76752,1.76738,1.76743,11122137.0
2009-10-30 06:09:00,1.76744,1.76751,1.76744,1.76745,15383178.0
2009-10-30 06:10:00,1.7674,1.7675,1.76731,1.76747,7137550.0
2009-10-30 06:11:00,1.76744,1.76752,1.76736,1.76752,6057988.0
2009-10-30 06:12:00,1.76756,1.76757,1.76731,1.76744,4578081.0
2009-10-30 06:13:00,1.76747,1.76759,1.76747,1.76749,8054660.0
2009-10-30 06:14:00,1.76738,1.76748,1.76728,1.76734,6577789.0
2009-10-30 06:15:00,1.76728,1.76742,1.76726,1.76742,9286023.0
2009-10-30 06:16:00,1.76738,1.76738,1.76721,1.76727,5989301.0
2009-10-30 06:17:00,1.76724,1.76724,1.76703,1.76705,18216057.0
2009-10-30 06:18:00,1.76697,1.76697,1.76668,1.76674,5584394.0
2009-10-30 06:19:00,1.76684,1.76687,1.76683,1.76683,9568052.0
2009-10-30 06:20:00,1.76686,1.76703,1.7668,1.76703,7374248.0
2009-10-30 06:21:00,1.76703,1.76703,1.76682,1.76682,40958890.0
2009-10-30 06:22:00,1.76681,1.76695,1.76669,1.76695,14559260.0
2009-10-30 06:23:00,1.76705,1.76718,1.76705,1.76706,7298648.0
2009-10-30 06:24:00,1.76706,1.76712,1.76693,1.76693,4546976.0
2009-10-30 06:25:00,1.76689,1.76689,1.76675,1.76683,28727076.0
2009-10-30 06:26:00,1.76681,1.76691,1.76649,1.76691,6625877.0
2009-10-30 06:27:00,1.76681,1.76681,1.76671,1.76673,45850030.0
2009-10-30 06:28:00,1.76674,1.76674,1.76654,1.76669,16352320.0
2009-10-30 06:29:00,1.76662,1.7667,1.76653,1.76653,45583120.0
2009-10-30 06:30:00,1.76664,1.76683,1.76664,1.76683,11709190.0
2009-10-30 06:31:00,1.76684,1.76713,1.7668,1.7668,7553324.0
2009-10-30 06:32:00,1.76689,1.76699,1.76681,1.76699,7806042.0
2009-10-30 06:33:00,1.76713,1.76721,1.76709,1.76717,39941405.0
2009-10-30 06:34:00,1.76718,1.7673,1.76717,1.76718,10280098.0
2009-10-30 06:35:00,1.76713,1.76713,1.7669,1.7669,28425280.0
2009-10-30 06:36:00,1.76682,1.76688,1.76637,1.76674,12744520.0
2009-10-30 06:37:00,1.76673,1.76673,1.76659,1.76664,19408287.0
2009-10-30 06:38:00,1.76651,1.76651,1.76615,1.76645,7860393.0
2009-10-30 06:39:00,1.76639,1.76639,1.76623,1.76623,14648452.0
2009-10-30 06:40:00,1.76619,1.76622,1.76602,1.76602,5254634.0
2009-10-30 06:41:00,1.76599,1.76608,1.76588,1.76606,7868650.0
2009-10-30 06:42:00,1.76602,1.76609,1.76594,1.76608,5718467.0
2009-10-30 06:43:00,1.76612,1.76619,1.76612,1.76618,9407415.0
2009-10-30 06:44:00,1.76614,1.76614,1.76589,1.76589,12913294.0
2009-10-30 06:45:00,1.76583,1.76589,1.7658,1.76584,15019669.0
2009-10-30 06:46:00,1.76585,1.76594,1.76578,1.76579,6001105.0
2009-10-30 06:47:00,1.76578,1.76593,1.76569,1.76569,12991348.0
2009-10-30 06:48:00,1.76563,1.76581,1.76556,1.76581,5264476.0
2009-10-30 06:49:00,1.76582,1.76582,1.76565,1.76565,29634462.0
2009-10-30 06:50:00,1.76567,1.76584,1.76567,1.76575,10579329.0
2009-10-30 06:51:00,1.76587,1.76589,1.76569,1.76569,25253004.0
2009-10-30 06:52:00,1.76565,1.76567,1.76539,1.76539,10180760.0
2009-10-30 06:53:00,1.76555,1.76578,1.76555,1.76578,56080240.0
2009-10-30 06:54:00,1.7658,1.76584,1.76566,1.76582,13293240.0
2009-10-30 06:55:00,1.76582,1.76588,1.76573,1.76586,6639400.0
2009-10-30 06:56:00,1.76579,1.76579,1.76546,1.76548,6490947.0
2009-10-30 06:57:00,1.76564,1.76568,1.76558,1.76566,8797728.0
2009-10-30 06:58:00,1.7657,1.7658,1.7657,1.7658,9121125.0
2009-10-30 06:59:00,1.76575,1.76576,1.76553,1.76553,11828873.0
2009-10-30 07:00:00,1.76548,1.7655,1.76537,1.7655,11117362.0
2009-10-30 07:01:00,1.76568,1.76582,1.76568,1.7658,27761584.0
2009-10-30 07:02:00,1.76582,1.76582,1.76558,1.76577,14231735.0
2009-10-30 07:03:00,1.76578,1.76583,1.76571,1.76582,7426734.0
2009-10-30 07:04:00,1.76574,1.76574,1.76543,1.76557,4609338.0
2009-10-30 07:05:00,1.76582,1.76599,1.76582,1.76587,20703756.0
2009-10-30 07:06:00,1.76574,1.76574,1.76562,1.76562,11835175.0
2009-10-30 07:07:00,1.7656,1.76563,1.76545,1.76555,25947504.0
2009-10-30 07:08:00,1.76543,1.76543,1.76517,1.76518,11356960.0
2009-10-30 07:09:00,1.76536,1.76559,1.76536,1.76559,5272790.0
2009-10-30 07:10:00,1.76566,1.76594,1.76566,1.76594,14359099.0
2009-10-30 07:11:00,1.76591,1.76604,1.76591,1.76603,44956950.0
2009-10-30 07:12:00,1.76602,1.76608,1.76582,1.76596,8108200.0
2009-10-30 07:13:00,1.76588,1.76588,1.76578,1.76578,60950136.0
2009-10-30 07:14:00,1.76584,1.76598,1.76578,1.76578,5445447.0
2009-10-30 07:15:00,1.76583,1.76604,1.76583,1.76597,6631679.0
2009-10-30 07:16:00,1.76592,1.76593,1.76584,1.76584,5790722.0
2009-10-30 07:17:00,1.76579,1.76592,1.76578,1.76584,68695234.0
2009-10-30 07:18:00,1.76594,1.7661,1.76574,1.76574,14203171.0
2009-10-30 07:19:00,1.76574,1.76579,1.76544,1.76578,8054229.0
2009-10-30 07:20:00,1.76578,1.76592,1.76578,1.76585,67338765.0
2009-10-30 07:21:00,1.76587,1.7659,1.76579,1.76579,74711572.0
2009-10-30 07:22:00,1.76579,1.76592,1.76574,1.76592,5196213.0
2009-10-30 07:23:00,1.76597,1.76611,1.76595,1.76597,6303194.0
2009-10-30 07:24:00,1.76591,1.76612,1.76586,1.76603,9405273.0
2009-10-30 07:25:00,1.76595,1.76601,1.76588,1.76601,8567590.0
2009-10-30 07:26:00,1.76601,1.76601,1.76585,1.76587,8748749.0
2009-10-30 07:27:00,1.76586,1.76621,1.76586,1.76605,7193422.0
2009-10-30 07:28:00,1.76593,1.76602,1.76588,1.76602,10253216.0
2009-10-30 07:29:00,1.76597,1.76598,1.76582,1.76582,8328505.0
2009-10-30 07:30:00,1.76575,1.76575,1.76549,1.76549,5830082.0
2009-10-30 07:31:00,1.76543,1.76563,1.76525,1.76563,7396819.0
2009-10-30 07:32:00,1.76558,1.76587,1.76558,1.76587,8617162.0
2009-10-30 07:33:00,1.76603,1.76605,1.7658,1.76584,38182120.0
2009-10-30 07:34:00,1.76585,1.76594,1.7658,1.76594,5423175.0
2009-10-30 07:35:00,1.76596,1.76596,1.76549,1.76549,7115476.0
2009-10-30 07:36:00,1.76542,1.76542,1.76521,1.76521,4901044.0
2009-10-30 07:37:00,1.76538,1.76554,1.76538,1.76554,8545445.0
2009-10-30 07:38:00,1.76557,1.76567,1.7654,1.7654,11919137.0
2009-10-30 07:39:00,1.76543,1.76544,1.76527,1.76544,59821300.0
2009-10-30 07:40:00,1.76553,1.76555,1.76535,1.76545,12829571.0
2009-10-30 07:41:00,1.76551,1.7656,1.76551,1.76555,43863600.0
2009-10-30 07:42:00,1.7655,1.7655,1.76535,1.76541,8803335.0
2009-10-30 07:43:00,1.76546,1.76554,1.76543,1.76543,29744084.0
2009-10-30 07:44:00,1.76516,1.76543,1.76516,1.76532,9413773.0
2009-10-30 07:45:00,1.76524,1.76524,1.76489,1.76489,10976910.0
2009-10-30 07:46:00,1.76476,1.76495,1.7647,1.76489,7627479.0
2009-10-30 07:47:00,1.76502,1.76516,1.76502,1.76505,33060330.0
2009-10-30 07:48:00,1.76502,1.76508,1.76494,1.76499,10150039.0
2009-10-30 07:49:00,1.76505,1.76512,1.76505,1.76509,55040204.0
2009-10-30 07:50:00,1.76513,1.76526,1.76512,1.76526,7619507.0
2009-10-30 07:51:00,1.76537,1.7655,1.76537,1.76545,44669800.0
2009-10-30 07:52:00,1.76552,1.76563,1.76549,1.76561,17784002.0
2009-10-30 07:53:00,1.76566,1.76566,1.76537,1.76537,28516404.0
2009-10-30 07:54:00,1.76538,1.76538,1.76522,1.76526,8402673.0
2009-10-30 07:55:00,1.76523,1.76523,1.76512,1.76512,6857089.0
2009-10-30 07:56:00,1.76504,1.7651,1.76484,1.76484,12408392.0
2009-10-30 07:57:00,1.76501,1.76508,1.76496,1.76498,9100897.0
2009-10-30 07:58:00,1.76498,1.76498,1.7645,1.76492,14634992.0
2009-10-30 07:59:00,1.76499,1.76515,1.76495,1.76515,28436733.0
2009-10-30 08:00:00,1.76511,1.76511,1.76487,1.76487,5001470.0
2009-10-30 08:01:00,1.76475,1.76482,1.76438,1.76438,30045000.0
2009-10-30 08:02:00,1.7643,1.76464,1.7643,1.76464,10436777.0
2009-10-30 08:03:00,1.76457,1.76481,1.76441,1.76481,71567840.0
2009-10-30 08:04:00,1.76497,1.76512,1.76487,1.76512,6328424.0
2009-10-30 08:05:00,1.76521,1.76544,1.76521,1.76544,76394599.0
2009-10-30 08:06:00,1.76534,1.76547,1.76506,1.76522,11668124.0
2009-10-30 08:07:00,1.76528,1.76552,1.76527,1.76552,11294940.0
2009-10-30 08:08:00,1.76544,1.76544,1.76511,1.76516,8897700.0
2009-10-30 08:09:00,1.76499,1.76499,1.76468,1.76468,6738337.0
2009-10-30 08:10:00,1.76456,1.76479,1.76424,1.76479,145988856.0
2009-10-30 08:11:00,1.76479,1.7649,1.76474,1.7649,2951056.0
2009-10-30 08:12:00,1.76481,1.76481,1.76449,1.7647,4289185.0
2009-10-30 08:13:00,1.76482,1.76489,1.76466,1.76466,53504976.0
2009-10-30 08:14:00,1.76466,1.7649,1.76466,1.7649,8483333.0
2009-10-30 08:15:00,1.76496,1.76537,1.76496,1.76537,19705192.0
2009-10-30 08:16:00,1.76541,1.76541,1.76529,1.76538,15171608.0
2009-10-30 08:17:00,1.7653,1.76537,1.76517,1.76524,4253629.0
2009-10-30 08:18:00,1.76535,1.76547,1.76535,1.76541,44610581.0
2009-10-30 08:19:00,1.76536,1.76536,1.76515,1.76517,39403904.0
2009-10-30 08:20:00,1.76507,1.76529,1.76507,1.76529,6037650.0
2009-10-30 08:21:00,1.76516,1.76523,1.765,1.76523,9438407.0
2009-10-30 08:22:00,1.76534,1.76534,1.76518,1.76531,17124530.0
2009-10-30 08:23:00,1.76548,1.76589,1.76548,1.76589,115836370.0
2009-10-30 08:24:00,1.76599,1.76619,1.76599,1.76619,5224832.0
2009-10-30 08:25:00,1.76622,1.76635,1.76618,1.76618,13834537.0
2009-10-30 08:26:00,1.76615,1.76615,1.76596,1.76596,4395621.0
2009-10-30 08:27:00,1.76601,1.76601,1.76588,1.76591,54036800.0
2009-10-30 08:28:00,1.76589,1.76589,1.76555,1.76555,4939285.0
2009-10-30 08:29:00,1.76549,1.76549,1.76494,1.76494,9314988.0
2009-10-30 08:30:00,1.76514,1.7653,1.76505,1.7653,11055460.0
2009-10-30 08:31:00,1.76538,1.76541,1.76535,1.76539,44278704.0
2009-10-30 08:32:00,1.76535,1.76535,1.7652,1.7652,6127299.0
2009-10-30 08:33:00,1.76517,1.76534,1.76511,1.76511,7511109.0
2009-10-30 08:34:00,1.76503,1.76512,1.76486,1.76508,9073939.0
2009-10-30 08:35:00,1.76509,1.7651,1.76484,1.76484,19332852.0
2009-10-30 08:36:00,1.76468,1.76468,1.7644,1.7644,3939960.0
2009-10-30 08:37:00,1.76437,1.76437,1.76405,1.76405,12713096.0
2009-10-30 08:38:00,1.76393,1.76398,1.76369,1.76398,2477380.0
2009-10-30 08:39:00,1.76406,1.76433,1.76406,1.76433,7547267.0
2009-10-30 08:40:00,1.76434,1.76474,1.76434,1.76474,9668781.0
2009-10-30 08:41:00,1.76482,1.76489,1.76471,1.76489,6184117.0
2009-10-30 08:42:00,1.76479,1.76513,1.76479,1.76513,11186084.0
2009-10-30 08:43:00,1.76514,1.76526,1.76508,1.76518,9534023.0
2009-10-30 08:44:00,1.76514,1.76514,1.7649,1.76492,10867687.0
2009-10-30 08:45:00,1.76513,1.76542,1.76509,1.76542,6631828.0
2009-10-30 08:46:00,1.76549,1.76571,1.76549,1.76564,6466499.0
2009-10-30 08:47:00,1.76561,1.76563,1.7654,1.7654,31339008.0
2009-10-30 08:48:00,1.76542,1.76573,1.76538,1.76573,4756412.0
2009-10-30 08:49:00,1.76578,1.76584,1.76564,1.76564,10726456.0
2009-10-30 08:50:00,1.7655,1.7655,1.76499,1.76499,9250397.0
2009-10-30 08:51:00,1.76505,1.76505,1.76476,1.76479,9527587.0
2009-10-30 08:52:00,1.76465,1.76472,1.76459,1.76472,16062556.0
2009-10-30 08:53:00,1.76475,1.76486,1.76475,1.76484,10907516.0
2009-10-30 08:54:00,1.76481,1.76512,1.76481,1.76512,8426247.0
2009-10-30 08:55:00,1.76525,1.76556,1.76523,1.7653,13512065.0
2009-10-30 08:56:00,1.76527,1.76537,1.76519,1.76521,21492433.0
2009-10-30 08:57:00,1.76518,1.7652,1.76462,1.76462,66891468.0
2009-10-30 08:58:00,1.7645,1.7645,1.76422,1.76424,3952761.0
2009-10-30 08:59:00,1.76417,1.76417,1.76392,1.76392,9038755.0
2009-10-30 09:00:00,1.76408,1.7646,1.76406,1.7646,12625248.0
2009-10-30 09:01:00,1.76466,1.76475,1.76466,1.76472,53538300.0
2009-10-30 09:02:00,1.76463,1.76474,1.76463,1.76473,8602945.0
2009-10-30 09:03:00,1.76482,1.76524,1.76482,1.76524,51014254.0
2009-10-30 09:04:00,1.76522,1.76536,1.76516,1.76536,6504290.0
2009-10-30 09:05:00,1.76542,1.76542,1.76508,1.76508,7166788.0
2009-10-30 09:06:00,1.76506,1.76506,1.76479,1.76479,9418298.0
2009-10-30 09:07:00,1.76443,1.76487,1.76443,1.76481,24555595.0
2009-10-30 09:08:00,1.76488,1.76511,1.76488,1.76496,3581200.0
2009-10-30 09:09:00,1.76484,1.76504,1.76483,1.76485,8604992.0
2009-10-30 09:10:00,1.76486,1.7649,1.76474,1.7649,4348730.0
2009-10-30 09:11:00,1.76505,1.76532,1.76505,1.76532,2566575.0
2009-10-30 09:12:00,1.76536,1.76616,1.76532,1.76613,6373895.0
2009-10-30 09:13:00,1.76634,1.76682,1.76634,1.7665,63034944.0
2009-10-30 09:14:00,1.76654,1.76658,1.76621,1.76656,6664871.0
2009-10-30 09:15:00,1.76654,1.76665,1.76632,1.76632,85438197.0
2009-10-30 09:16:00,1.76628,1.76668,1.76626,1.76668,10801413.0
2009-10-30 09:17:00,1.76671,1.76705,1.76665,1.76704,4072000.0
2009-10-30 09:18:00,1.76709,1.76737,1.76709,1.76737,4042517.0
2009-10-30 09:19:00,1.76719,1.76719,1.76685,1.76685,9730743.0
2009-10-30 09:20:00,1.76682,1.76694,1.76649,1.76687,11358858.0
2009-10-30 09:21:00,1.76702,1.76728,1.76702,1.76725,8883355.0
2009-10-30 09:22:00,1.76716,1.76731,1.76716,1.76731,18326037.0
2009-10-30 09:23:00,1.76728,1.7674,1.76725,1.76736,6742922.0
2009-10-30 09:24:00,1.7674,1.76752,1.76728,1.76728,16842909.0
2009-10-30 09:25:00,1.76718,1.76751,1.76715,1.76751,6826005.0
2009-10-30 09:26:00,1.76767,1.76811,1.76765,1.76811,9466522.0
2009-10-30 09:27:00,1.76819,1.76939,1.76819,1.76939,40242040.0
2009-10-30 09:28:00,1.76929,1.76951,1.76929,1.76938,6231143.0
2009-10-30 09:29:00,1.76925,1.76934,1.76907,1.76934,83611008.0
2009-10-30 09:30:00,1.76931,1.76947,1.76931,1.76945,11382598.0
2009-10-30 09:31:00,1.76941,1.76941,1.76906,1.76912,7888654.0
2009-10-30 09:32:00,1.76913,1.76934,1.76913,1.76934,5117627.0
2009-10-30 09:33:00,1.76928,1.76933,1.76915,1.76919,20316549.0
2009-10-30 09:34:00,1.76908,1.76908,1.76856,1.76856,3588930.0
2009-10-30 09:35:00,1.76851,1.76878,1.76851,1.76878,9915935.0
2009-10-30 09:36:00,1.7688,1.76885,1.76861,1.76861,8095316.0
2009-10-30 09:37:00,1.76861,1.76889,1.76859,1.76889,8923044.0
2009-10-30 09:38:00,1.76897,1.76904,1.76887,1.769,9657232.0
2009-10-30 09:39:00,1.76915,1.76964,1.76907,1.76964,6477991.0
2009-10-30 09:40:00,1.76968,1.77022,1.76968,1.77022,9358286.0
2009-10-30 09:41:00,1.77029,1.77029,1.76988,1.76988,13819386.0
2009-10-30 09:42:00,1.76965,1.76973,1.76964,1.76964,5979840.0
2009-10-30 09:43:00,1.76965,1.76965,1.76933,1.76937,8619112.0
2009-10-30 09:44:00,1.76936,1.76936,1.76886,1.76886,8149827.0
2009-10-30 09:45:00,1.76875,1.76889,1.76837,1.76837,100285306.0
2009-10-30 09:46:00,1.76834,1.76852,1.76818,1.76818,4821758.0
2009-10-30 09:47:00,1.76818,1.76818,1.76808,1.76808,4743767.0
2009-10-30 09:48:00,1.76806,1.76806,1.76787,1.76801,8551177.0
2009-10-30 09:49:00,1.76787,1.76788,1.76748,1.76748,9182239.0
2009-10-30 09:50:00,1.76749,1.76749,1.76717,1.76724,10286180.0
2009-10-30 09:51:00,1.76727,1.76734,1.76722,1.76728,11529713.0
2009-10-30 09:52:00,1.76723,1.76752,1.76718,1.76752,9448135.0
2009-10-30 09:53:00,1.76747,1.76747,1.76723,1.7674,46683600.0
2009-10-30 09:54:00,1.76744,1.76773,1.76744,1.76773,4186358.0
2009-10-30 09:55:00,1.76777,1.76777,1.76743,1.76743,49755342.0
2009-10-30 09:56:00,1.76743,1.76755,1.7674,1.7674,11403394.0
2009-10-30 09:57:00,1.76738,1.76745,1.76731,1.76737,3707232.0
2009-10-30 09:58:00,1.76755,1.76763,1.76748,1.76748,3324517.0
2009-10-30 09:59:00,1.76762,1.76802,1.76762,1.76802,6248677.0
2009-10-30 10:00:00,1.76811,1.76811,1.76726,1.76726,5212181.0
2009-10-30 10:01:00,1.76734,1.76734,1.7671,1.76716,33995247.0
2009-10-30 10:02:00,1.7672,1.76727,1.76713,1.76713,16945468.0
2009-10-30 10:03:00,1.76706,1.76733,1.76706,1.76712,5662075.0
2009-10-30 10:04:00,1.76699,1.76704,1.76677,1.76689,8845605.0
2009-10-30 10:05:00,1.76682,1.76685,1.76655,1.76683,5732745.0
2009-10-30 10:06:00,1.76678,1.76678,1.76659,1.76659,13242120.0
2009-10-30 10:07:00,1.76667,1.76671,1.76632,1.76632,7405659.0
2009-10-30 10:08:00,1.76681,1.76727,1.76681,1.76727,6201176.0
2009-10-30 10:09:00,1.76727,1.76727,1.76699,1.76699,6061211.0
2009-10-30 10:10:00,1.767,1.7671,1.76699,1.76701,7670045.0
2009-10-30 10:11:00,1.76725,1.76757,1.76725,1.76757,39326120.0
2009-10-30 10:12:00,1.76744,1.76744,1.76715,1.76715,9487571.0
2009-10-30 10:13:00,1.76703,1.76736,1.76703,1.76736,14333761.0
2009-10-30 10:14:00,1.76737,1.76784,1.76732,1.76784,11837109.0
2009-10-30 10:15:00,1.76776,1.76783,1.76766,1.76783,8334314.0
2009-10-30 10:16:00,1.76782,1.76791,1.76778,1.76779,9629030.0
2009-10-30 10:17:00,1.76769,1.76769,1.76719,1.76719,62675872.0
2009-10-30 10:18:00,1.76705,1.76707,1.76688,1.76688,5705089.0
2009-10-30 10:19:00,1.76696,1.7673,1.76696,1.76713,7891633.0
2009-10-30 10:20:00,1.76708,1.76708,1.76661,1.76661,47786203.0
2009-10-30 10:21:00,1.76641,1.76681,1.76641,1.76681,3850811.0
2009-10-30 10:22:00,1.76689,1.76698,1.76678,1.76685,14736122.0
2009-10-30 10:23:00,1.76696,1.76711,1.76685,1.76685,5337893.0
2009-10-30 10:24:00,1.76677,1.76686,1.76668,1.76668,6969959.0
2009-10-30 10:25:00,1.76667,1.76678,1.76647,1.76647,8123070.0
2009-10-30 10:26:00,1.76626,1.76626,1.76587,1.76587,5131809.0
2009-10-30 10:27:00,1.76582,1.76582,1.76538,1.76538,7893342.0
2009-10-30 10:28:00,1.7653,1.7653,1.76431,1.76431,59357772.0
2009-10-30 10:29:00,1.76431,1.76456,1.76413,1.76456,3366110.0
2009-10-30 10:30:00,1.76464,1.76469,1.76431,1.76462,5792131.0
2009-10-30 10:31:00,1.76454,1.76461,1.76447,1.76456,187722920.0
2009-10-30 10:32:00,1.76477,1.76499,1.76471,1.76499,7770059.0
2009-10-30 10:33:00,1.76508,1.76556,1.76508,1.76556,7937512.0
2009-10-30 10:34:00,1.76562,1.76575,1.76561,1.76575,8010314.0
2009-10-30 10:35:00,1.7659,1.76628,1.7659,1.76628,7065465.0
2009-10-30 10:36:00,1.76617,1.76617,1.76574,1.76574,9152494.0
2009-10-30 10:37:00,1.76576,1.76579,1.76516,1.76578,3536257.0
2009-10-30 10:38:00,1.76592,1.76605,1.76592,1.76605,5612074.0
2009-10-30 10:39:00,1.76608,1.76615,1.76593,1.76615,4010046.0
2009-10-30 10:40:00,1.76609,1.76627,1.76609,1.7661,4492621.0
2009-10-30 10:41:00,1.76601,1.76601,1.76578,1.76578,6167600.0
2009-10-30 10:42:00,1.76574,1.76574,1.76555,1.76555,3515283.0
2009-10-30 10:43:00,1.76557,1.7659,1.76557,1.7659,81100436.0
2009-10-30 10:44:00,1.76576,1.76588,1.76574,1.76574,7497196.0
2009-10-30 10:45:00,1.7659,1.7661,1.76586,1.76586,3590732.0
2009-10-30 10:46:00,1.76574,1.76597,1.76562,1.76597,8935103.0
2009-10-30 10:47:00,1.76594,1.76595,1.7659,1.76591,9615402.0
2009-10-30 10:48:00,1.76595,1.76599,1.76584,1.76599,6776934.0
2009-10-30 10:49:00,1.76592,1.76613,1.76583,1.76583,4692993.0
2009-10-30 10:50:00,1.76564,1.76564,1.76536,1.76536,9935858.0
2009-10-30 10:51:00,1.76541,1.76573,1.76541,1.76573,10861713.0
2009-10-30 10:52:00,1.76578,1.76579,1.76557,1.76575,8679534.0
2009-10-30 10:53:00,1.76575,1.76586,1.76562,1.76569,26200896.0
2009-10-30 10:54:00,1.76558,1.76558,1.76515,1.76536,7187770.0
2009-10-30 10:55:00,1.76533,1.76537,1.76532,1.76535,12483025.0
2009-10-30 10:56:00,1.76534,1.76551,1.76534,1.76538,7072879.0
2009-10-30 10:57:00,1.765,1.76518,1.76496,1.76502,4451353.0
2009-10-30 10:58:00,1.7649,1.76499,1.76489,1.76494,6642498.0
2009-10-30 10:59:00,1.76512,1.76536,1.76512,1.76536,5121721.0
2009-10-30 11:00:00,1.76549,1.76575,1.76544,1.76544,10783005.0
2009-10-30 11:01:00,1.7653,1.7653,1.76496,1.76521,6261439.0
2009-10-30 11:02:00,1.76527,1.76545,1.76507,1.76545,15694711.0
2009-10-30 11:03:00,1.76548,1.76598,1.76548,1.76587,34884150.0
2009-10-30 11:04:00,1.76599,1.76634,1.76599,1.76634,9394507.0
2009-10-30 11:05:00,1.76641,1.76656,1.76629,1.76649,7393478.0
2009-10-30 11:06:00,1.76661,1.76679,1.76648,1.76648,6815459.0
2009-10-30 11:07:00,1.7664,1.76668,1.76627,1.76668,9408590.0
2009-10-30 11:08:00,1.7666,1.7666,1.76637,1.76637,4067826.0
2009-10-30 11:09:00,1.7665,1.76652,1.76618,1.76652,4349846.0
2009-10-30 11:10:00,1.76656,1.76671,1.76603,1.76603,42305758.0
2009-10-30 11:11:00,1.76608,1.76621,1.76604,1.76609,6652839.0
2009-10-30 11:12:00,1.76609,1.76634,1.7659,1.76634,18296245.0
2009-10-30 11:13:00,1.76646,1.76651,1.76643,1.76647,7214620.0
2009-10-30 11:14:00,1.76639,1.76647,1.76639,1.76647,10180228.0
2009-10-30 11:15:00,1.76646,1.76646,1.76619,1.76619,24590126.0
2009-10-30 11:16:00,1.76617,1.76621,1.76601,1.76604,4503964.0
2009-10-30 11:17:00,1.76566,1.76592,1.76566,1.76582,12820379.0
2009-10-30 11:18:00,1.76592,1.76592,1.76466,1.76466,11567720.0
2009-10-30 11:19:00,1.76486,1.76487,1.76445,1.76473,10327937.0
2009-10-30 11:20:00,1.76484,1.76507,1.76484,1.76507,35387748.0
2009-10-30 11:21:00,1.76509,1.76518,1.76509,1.76511,6148789.0
2009-10-30 11:22:00,1.765,1.76516,1.76494,1.76494,9963779.0
2009-10-30 11:23:00,1.76489,1.76489,1.76464,1.76482,5555714.0
2009-10-30 11:24:00,1.76468,1.76468,1.76429,1.76429,5931342.0
2009-10-30 11:25:00,1.76422,1.76444,1.76422,1.76441,39830848.0
2009-10-30 11:26:00,1.76447,1.765,1.76447,1.765,5942457.0
2009-10-30 11:27:00,1.76515,1.76521,1.76508,1.7651,97288256.0
2009-10-30 11:28:00,1.76507,1.76507,1.76493,1.76501,8777803.0
2009-10-30 11:29:00,1.76512,1.76549,1.76512,1.76549,5744056.0
2009-10-30 11:30:00,1.7656,1.76598,1.7656,1.76581,7522762.0
2009-10-30 11:31:00,1.76585,1.76644,1.76585,1.76644,24585359.0
2009-10-30 11:32:00,1.76636,1.76636,1.76572,1.76572,6305554.0
2009-10-30 11:33:00,1.76561,1.76577,1.76552,1.76552,15945074.0
2009-10-30 11:34:00,1.76552,1.76585,1.76552,1.76585,8535014.0
2009-10-30 11:35:00,1.76588,1.7664,1.76566,1.7664,5001041.0
2009-10-30 11:36:00,1.76645,1.76664,1.76634,1.76634,7843665.0
2009-10-30 11:37:00,1.76629,1.76629,1.766,1.766,5275169.0
2009-10-30 11:38:00,1.76564,1.76604,1.76564,1.76574,22320436.0
2009-10-30 11:39:00,1.76559,1.76559,1.76523,1.76534,48642584.0
2009-10-30 11:40:00,1.76527,1.76527,1.76508,1.76509,7787757.0
2009-10-30 11:41:00,1.76508,1.76528,1.76508,1.76519,59721598.0
2009-10-30 11:42:00,1.76514,1.76523,1.76497,1.76507,16298007.0
2009-10-30 11:43:00,1.76499,1.76499,1.76479,1.76479,6146646.0
2009-10-30 11:44:00,1.76463,1.76463,1.76433,1.76459,8067673.0
2009-10-30 11:45:00,1.76444,1.76474,1.76429,1.76468,10020495.0
2009-10-30 11:46:00,1.76467,1.76467,1.76406,1.76422,15068490.0
2009-10-30 11:47:00,1.76411,1.76438,1.76394,1.76438,13237235.0
2009-10-30 11:48:00,1.76441,1.76471,1.76441,1.76452,9017681.0
2009-10-30 11:49:00,1.76457,1.76467,1.76452,1.76467,12850710.0
2009-10-30 11:50:00,1.76457,1.76513,1.76457,1.76513,4798741.0
2009-10-30 11:51:00,1.76529,1.76534,1.76518,1.76518,33216142.0
2009-10-30 11:52:00,1.76519,1.76527,1.76512,1.76512,9280106.0
2009-10-30 11:53:00,1.76512,1.76517,1.76506,1.76506,4591614.0
2009-10-30 11:54:00,1.76514,1.76524,1.76511,1.7652,8065113.0
2009-10-30 11:55:00,1.76529,1.76567,1.76529,1.76567,4315272.0
2009-10-30 11:56:00,1.76565,1.76565,1.76542,1.76555,6999552.0
2009-10-30 11:57:00,1.76543,1.76543,1.76494,1.76495,23767602.0
2009-10-30 11:58:00,1.76481,1.76489,1.76471,1.76485,7015227.0
2009-10-30 11:59:00,1.76479,1.76479,1.76409,1.76409,7823464.0
2009-10-30 12:00:00,1.7641,1.7641,1.76342,1.76354,27274804.0
2009-10-30 12:01:00,1.76354,1.76403,1.76354,1.76401,7298104.0
2009-10-30 12:02:00,1.76423,1.76423,1.7636,1.7636,22498905.0
2009-10-30 12:03:00,1.76357,1.76377,1.76345,1.76353,7723606.0
2009-10-30 12:04:00,1.76368,1.76381,1.76363,1.76381,44906200.0
2009-10-30 12:05:00,1.76387,1.7642,1.76387,1.7642,8205875.0
2009-10-30 12:06:00,1.76422,1.76503,1.76343,1.76501,7983041.0
2009-10-30 12:07:00,1.76504,1.76525,1.76504,1.76504,11358661.0
2009-10-30 12:08:00,1.76497,1.76499,1.7649,1.76492,8673998.0
2009-10-30 12:09:00,1.76488,1.76488,1.76467,1.76482,5082661.0
2009-10-30 12:10:00,1.76491,1.7651,1.76475,1.76475,8729633.0
2009-10-30 12:11:00,1.7653,1.76543,1.7653,1.76543,7164575.0
2009-10-30 12:12:00,1.76549,1.76566,1.76536,1.76536,11649583.0
2009-10-30 12:13:00,1.76535,1.76535,1.76419,1.76419,25955020.0
2009-10-30 12:14:00,1.76411,1.76421,1.76407,1.76407,2297525.0
2009-10-30 12:15:00,1.76402,1.76402,1.76377,1.76385,8122520.0
2009-10-30 12:16:00,1.76381,1.76383,1.76351,1.7638,5998398.0
2009-10-30 12:17:00,1.76375,1.76375,1.76305,1.76305,7416616.0
2009-10-30 12:18:00,1.76286,1.76351,1.76286,1.76351,5344747.0
2009-10-30 12:19:00,1.76358,1.76385,1.76351,1.76385,11457050.0
2009-10-30 12:20:00,1.76386,1.76386,1.76354,1.76356,9998685.0
2009-10-30 12:21:00,1.76347,1.76347,1.76318,1.76337,9967061.0
2009-10-30 12:22:00,1.76346,1.76376,1.76346,1.76376,7179089.0
2009-10-30 12:23:00,1.76386,1.76421,1.76386,1.76421,96519098.0
2009-10-30 12:24:00,1.76435,1.76484,1.76435,1.76465,5620885.0
2009-10-30 12:25:00,1.76475,1.76499,1.76468,1.76494,4212135.0
2009-10-30 12:26:00,1.76503,1.76551,1.76503,1.76551,8434550.0
2009-10-30 12:27:00,1.76552,1.76626,1.76552,1.76626,8425132.0
2009-10-30 12:28:00,1.76629,1.76682,1.76629,1.76682,8054363.0
2009-10-30 12:29:00,1.76689,1.76748,1.76686,1.76739,8567327.0
2009-10-30 12:30:00,1.76746,1.76805,1.76746,1.76779,4088422.0
2009-10-30 12:31:00,1.7677,1.76815,1.7677,1.76777,4264737.0
2009-10-30 12:32:00,1.76794,1.76813,1.76793,1.76793,8564560.0
2009-10-30 12:33:00,1.76771,1.76771,1.76725,1.76725,10380311.0
2009-10-30 12:34:00,1.76722,1.76722,1.76688,1.76688,6917815.0
2009-10-30 12:35:00,1.76677,1.76751,1.76677,1.76751,4814663.0
2009-10-30 12:36:00,1.76779,1.7679,1.7673,1.76759,6725595.0
2009-10-30 12:37:00,1.76754,1.76754,1.76687,1.76701,15128580.0
2009-10-30 12:38:00,1.767,1.76701,1.76683,1.76683,8140783.0
2009-10-30 12:39:00,1.76688,1.76716,1.76688,1.76714,22701510.0
2009-10-30 12:40:00,1.76707,1.76721,1.76702,1.76709,8735141.0
2009-10-30 12:41:00,1.76703,1.76703,1.76688,1.767,14730054.0
2009-10-30 12:42:00,1.76689,1.76693,1.76673,1.76693,7900632.0
2009-10-30 12:43:00,1.76684,1.76684,1.76649,1.76649,5021715.0
2009-10-30 12:44:00,1.76651,1.76653,1.76618,1.76619,4698268.0
2009-10-30 12:45:00,1.76617,1.76665,1.76617,1.76665,8007907.0
2009-10-30 12:46:00,1.76666,1.76668,1.76644,1.76668,12589358.0
2009-10-30 12:47:00,1.7667,1.7667,1.76623,1.76624,17318800.0
2009-10-30 12:48:00,1.76624,1.76641,1.76622,1.76624,15252596.0
2009-10-30 12:49:00,1.76627,1.76633,1.76614,1.76619,19850481.0
2009-10-30 12:50:00,1.76607,1.76607,1.76583,1.76605,6352689.0
2009-10-30 12:51:00,1.76613,1.76613,1.76548,1.76572,16163137.0
2009-10-30 12:52:00,1.76566,1.76566,1.76545,1.76545,5803549.0
2009-10-30 12:53:00,1.76522,1.76522,1.76494,1.76494,8326768.0
2009-10-30 12:54:00,1.76481,1.76481,1.76434,1.76434,5393404.0
2009-10-30 12:55:00,1.76415,1.76458,1.76415,1.76458,7171428.0
2009-10-30 12:56:00,1.76483,1.76511,1.76483,1.76504,34451292.0
2009-10-30 12:57:00,1.76518,1.76521,1.76497,1.76519,10756182.0
2009-10-30 12:58:00,1.76522,1.76537,1.76517,1.76537,8255784.0
2009-10-30 12:59:00,1.7654,1.76558,1.7654,1.76558,7866735.0
2009-10-30 13:00:00,1.76571,1.76582,1.76568,1.76574,9251117.0
2009-10-30 13:01:00,1.76586,1.76606,1.76586,1.76606,24314726.0
2009-10-30 13:02:00,1.76615,1.76631,1.7661,1.76631,7960691.0
2009-10-30 13:03:00,1.76631,1.76631,1.76608,1.76624,9999744.0
2009-10-30 13:04:00,1.76632,1.76652,1.76629,1.76652,17528547.0
2009-10-30 13:05:00,1.76656,1.76683,1.76655,1.76683,10735587.0
2009-10-30 13:06:00,1.76688,1.76705,1.76676,1.76703,18243208.0
2009-10-30 13:07:00,1.76701,1.76701,1.76656,1.76656,9370401.0
2009-10-30 13:08:00,1.76648,1.76664,1.76639,1.76664,4881868.0
2009-10-30 13:09:00,1.76669,1.76671,1.76642,1.76642,25815040.0
2009-10-30 13:10:00,1.76635,1.76635,1.76619,1.76622,7173864.0
2009-10-30 13:11:00,1.76614,1.76614,1.76595,1.76595,14263403.0
2009-10-30 13:12:00,1.76596,1.76613,1.76579,1.76579,7792458.0
2009-10-30 13:13:00,1.76582,1.76584,1.76573,1.7658,5976510.0
2009-10-30 13:14:00,1.7659,1.76626,1.76589,1.76626,6051363.0
2009-10-30 13:15:00,1.76603,1.7661,1.76587,1.76595,8631481.0
2009-10-30 13:16:00,1.76586,1.76586,1.76558,1.76569,3933680.0
2009-10-30 13:17:00,1.7657,1.76571,1.76529,1.76529,8905550.0
2009-10-30 13:18:00,1.76517,1.76517,1.76487,1.765,5860408.0
2009-10-30 13:19:00,1.76498,1.76528,1.76475,1.76528,7845334.0
2009-10-30 13:20:00,1.76539,1.7655,1.76529,1.7655,9128021.0
2009-10-30 13:21:00,1.76562,1.76575,1.76561,1.76575,8505064.0
2009-10-30 13:22:00,1.76575,1.76575,1.76531,1.76531,33750824.0
2009-10-30 13:23:00,1.76517,1.76517,1.76492,1.76505,10034944.0
2009-10-30 13:24:00,1.76512,1.76527,1.76489,1.76519,10269224.0
2009-10-30 13:25:00,1.76523,1.76533,1.76495,1.76495,7141810.0
2009-10-30 13:26:00,1.76497,1.76528,1.76458,1.76528,4667489.0
2009-10-30 13:27:00,1.76536,1.76536,1.76522,1.76529,29778364.0
2009-10-30 13:28:00,1.76531,1.76548,1.76531,1.76534,9365082.0
2009-10-30 13:29:00,1.76542,1.7657,1.76542,1.7657,9366619.0
2009-10-30 13:30:00,1.76576,1.76593,1.76572,1.76593,12262666.0
2009-10-30 13:31:00,1.76597,1.76612,1.76472,1.76472,8177445.0
2009-10-30 13:32:00,1.76616,1.7664,1.76616,1.7664,3084446.0
2009-10-30 13:33:00,1.7664,1.76675,1.76638,1.76675,14968812.0
2009-10-30 13:34:00,1.76671,1.76687,1.76663,1.76663,8310742.0
2009-10-30 13:35:00,1.76658,1.76658,1.76639,1.76639,3362252.0
2009-10-30 13:36:00,1.76627,1.76657,1.76506,1.76657,5721892.0
2009-10-30 13:37:00,1.76662,1.76712,1.76658,1.76712,60385506.0
2009-10-30 13:38:00,1.76721,1.76742,1.76714,1.76742,18515175.0
2009-10-30 13:39:00,1.7674,1.76791,1.7674,1.76791,4647338.0
2009-10-30 13:40:00,1.76795,1.76795,1.7678,1.7679,9530361.0
2009-10-30 13:41:00,1.76802,1.76841,1.76802,1.76832,4479831.0
2009-10-30 13:42:00,1.76838,1.76912,1.76838,1.76912,6641810.0
2009-10-30 13:43:00,1.76933,1.76958,1.76933,1.76958,8042482.0
2009-10-30 13:44:00,1.76961,1.76963,1.76954,1.76963,15750816.0
2009-10-30 13:45:00,1.76949,1.7695,1.76877,1.76877,7223042.0
2009-10-30 13:46:00,1.7686,1.76873,1.76852,1.76873,12411501.0
2009-10-30 13:47:00,1.76883,1.76888,1.76869,1.76869,44537292.0
2009-10-30 13:48:00,1.76858,1.76858,1.76843,1.76847,5018681.0
2009-10-30 13:49:00,1.7686,1.76922,1.7686,1.76922,40008456.0
2009-10-30 13:50:00,1.76933,1.76961,1.76909,1.76961,6910783.0
2009-10-30 13:51:00,1.76968,1.76976,1.76948,1.76976,7211896.0
2009-10-30 13:52:00,1.76981,1.76999,1.76981,1.76999,7687946.0
2009-10-30 13:53:00,1.77003,1.77069,1.77003,1.7706,34921682.0
2009-10-30 13:54:00,1.77055,1.77099,1.77055,1.77099,5777030.0
2009-10-30 13:55:00,1.77099,1.77099,1.7705,1.7705,8049159.0
2009-10-30 13:56:00,1.77045,1.77045,1.76979,1.76981,5537627.0
2009-10-30 13:57:00,1.76971,1.76988,1.76964,1.76964,13756560.0
2009-10-30 13:58:00,1.76958,1.76961,1.76943,1.76961,16491110.0
2009-10-30 13:59:00,1.76989,1.76999,1.76971,1.76971,27681664.0
2009-10-30 14:00:00,1.7695,1.76967,1.76949,1.76958,9359106.0
2009-10-30 14:01:00,1.76947,1.77001,1.76947,1.77001,8421333.0
2009-10-30 14:02:00,1.77005,1.77019,1.77,1.77019,59835765.0
2009-10-30 14:03:00,1.77015,1.77015,1.7698,1.76996,43114568.0
2009-10-30 14:04:00,1.7701,1.77065,1.7701,1.77065,3611952.0
2009-10-30 14:05:00,1.77063,1.77069,1.77051,1.77063,42902734.0
2009-10-30 14:06:00,1.77083,1.77124,1.77083,1.77124,7946922.0
2009-10-30 14:07:00,1.77138,1.77144,1.77123,1.77144,12462273.0
2009-10-30 14:08:00,1.77163,1.77193,1.77163,1.77193,9474639.0
2009-10-30 14:09:00,1.77212,1.77247,1.7721,1.77244,5273615.0
2009-10-30 14:10:00,1.77251,1.77269,1.77251,1.77266,9699657.0
2009-10-30 14:11:00,1.7727,1.77284,1.77238,1.77284,9604318.0
2009-10-30 14:12:00,1.77275,1.77302,1.77275,1.77302,9746311.0
2009-10-30 14:13:00,1.77308,1.77344,1.77308,1.77344,11368537.0
2009-10-30 14:14:00,1.77342,1.77342,1.77321,1.77326,9496287.0
2009-10-30 14:15:00,1.77335,1.77364,1.77317,1.77317,7117009.0
2009-10-30 14:16:00,1.77318,1.77318,1.77229,1.77229,7249916.0
2009-10-30 14:17:00,1.77226,1.77232,1.77203,1.77203,6464947.0
2009-10-30 14:18:00,1.77197,1.77197,1.77119,1.77119,9471304.0
2009-10-30 14:19:00,1.77122,1.77126,1.7711,1.7711,9661399.0
2009-10-30 14:20:00,1.77101,1.77133,1.77101,1.77133,6477398.0
2009-10-30 14:21:00,1.77139,1.77157,1.77131,1.77157,8966676.0
2009-10-30 14:22:00,1.77165,1.77182,1.77153,1.77182,2852206.0
2009-10-30 14:23:00,1.77183,1.77206,1.77179,1.77206,10558230.0
2009-10-30 14:24:00,1.77195,1.77227,1.77195,1.77227,8982638.0
2009-10-30 14:25:00,1.77231,1.77248,1.77221,1.77246,8264268.0
2009-10-30 14:26:00,1.77252,1.77266,1.77222,1.77229,7010069.0
2009-10-30 14:27:00,1.77224,1.77248,1.77214,1.77248,14990375.0
2009-10-30 14:28:00,1.77243,1.77244,1.77216,1.77216,6486210.0
2009-10-30 14:29:00,1.77198,1.77203,1.77179,1.77179,5886004.0
2009-10-30 14:30:00,1.77166,1.77227,1.77166,1.77226,6219659.0
2009-10-30 14:31:00,1.77239,1.77299,1.77239,1.77299,8988650.0
2009-10-30 14:32:00,1.77309,1.77378,1.77309,1.77378,9981430.0
2009-10-30 14:33:00,1.77383,1.77603,1.77383,1.77603,50724736.0
2009-10-30 14:34:00,1.77609,1.77651,1.77604,1.77651,4745923.0
2009-10-30 14:35:00,1.77658,1.77781,1.77658,1.77746,69896697.0
2009-10-30 14:36:00,1.77731,1.77747,1.77731,1.77746,4951670.0
2009-10-30 14:37:00,1.77745,1.77775,1.77745,1.77775,3557090.0
2009-10-30 14:38:00,1.77812,1.77816,1.77772,1.77772,3101488.0
2009-10-30 14:39:00,1.77775,1.77775,1.77762,1.77762,7900479.0
2009-10-30 14:40:00,1.77774,1.77818,1.7777,1.77818,4938617.0
2009-10-30 14:41:00,1.7782,1.77855,1.7782,1.77855,5602151.0
2009-10-30 14:42:00,1.77872,1.77939,1.77872,1.77939,11807141.0
2009-10-30 14:43:00,1.77935,1.77956,1.77935,1.77956,5372932.0
2009-10-30 14:44:00,1.77961,1.78042,1.77961,1.78013,43651332.0
2009-10-30 14:45:00,1.78009,1.78076,1.78009,1.78062,47384508.0
2009-10-30 14:46:00,1.78075,1.7808,1.78053,1.78053,9525284.0
2009-10-30 14:47:00,1.7805,1.7805,1.78028,1.7803,6757102.0
2009-10-30 14:48:00,1.7803,1.7803,1.77999,1.77999,9649831.0
2009-10-30 14:49:00,1.77994,1.77996,1.77964,1.77964,12434146.0
2009-10-30 14:50:00,1.77963,1.77963,1.77923,1.77923,8420565.0
2009-10-30 14:51:00,1.7793,1.7794,1.7792,1.7794,58119594.0
2009-10-30 14:52:00,1.77951,1.78004,1.77925,1.78004,19508799.0
2009-10-30 14:53:00,1.78009,1.78086,1.78009,1.78086,9086807.0
2009-10-30 14:54:00,1.78087,1.78104,1.78087,1.78103,3585620.0
2009-10-30 14:55:00,1.7811,1.78131,1.7811,1.78131,8544995.0
2009-10-30 14:56:00,1.78119,1.78155,1.78119,1.78155,8834899.0
2009-10-30 14:57:00,1.78151,1.78183,1.78151,1.78183,10823975.0
2009-10-30 14:58:00,1.78191,1.78212,1.78184,1.78212,13117708.0
2009-10-30 14:59:00,1.78217,1.78306,1.78217,1.78306,44180416.0
2009-10-30 15:00:00,1.78308,1.78341,1.78304,1.78341,11065437.0
2009-10-30 15:01:00,1.78341,1.78522,1.78341,1.78522,87183579.0
2009-10-30 15:02:00,1.78524,1.78549,1.78524,1.78549,10688690.0
2009-10-30 15:03:00,1.78552,1.78572,1.78552,1.78572,4008175.0
2009-10-30 15:04:00,1.78578,1.78578,1.78522,1.78522,10820601.0
2009-10-30 15:05:00,1.78519,1.78519,1.78483,1.78492,8851907.0
2009-10-30 15:06:00,1.7848,1.78511,1.7848,1.78511,5197567.0
2009-10-30 15:07:00,1.78513,1.78523,1.78502,1.78518,34923930.0
2009-10-30 15:08:00,1.78519,1.78579,1.78519,1.78579,8159648.0
2009-10-30 15:09:00,1.78582,1.78601,1.78577,1.78601,5086090.0
2009-10-30 15:10:00,1.786,1.786,1.78576,1.78576,41911022.0
2009-10-30 15:11:00,1.78589,1.78608,1.78589,1.78608,5550734.0
2009-10-30 15:12:00,1.7861,1.78618,1.78596,1.78596,10502568.0
2009-10-30 15:13:00,1.78576,1.78576,1.78531,1.78538,12391449.0
2009-10-30 15:14:00,1.78527,1.78527,1.78491,1.78491,5418262.0
2009-10-30 15:15:00,1.78486,1.78486,1.78418,1.7842,6647594.0
2009-10-30 15:16:00,1.78423,1.78454,1.78416,1.78416,13821632.0
2009-10-30 15:17:00,1.78407,1.78407,1.7838,1.7838,74301300.0
2009-10-30 15:18:00,1.78369,1.7838,1.78367,1.7838,7584805.0
2009-10-30 15:19:00,1.78392,1.784,1.78376,1.78376,51859665.0
2009-10-30 15:20:00,1.78362,1.78378,1.78343,1.78378,15427534.0
2009-10-30 15:21:00,1.78398,1.78415,1.78398,1.78401,9829862.0
2009-10-30 15:22:00,1.7841,1.78429,1.7841,1.78429,4887193.0
2009-10-30 15:23:00,1.78446,1.78456,1.78412,1.78447,3994711.0
2009-10-30 15:24:00,1.78457,1.78462,1.78436,1.78436,8213823.0
2009-10-30 15:25:00,1.78419,1.78419,1.78393,1.78398,5801637.0
2009-10-30 15:26:00,1.78386,1.78426,1.7838,1.78426,14046231.0
2009-10-30 15:27:00,1.78437,1.78482,1.78428,1.78428,20922009.0
2009-10-30 15:28:00,1.78422,1.78426,1.78416,1.78426,59718624.0
2009-10-30 15:29:00,1.78424,1.78458,1.78405,1.78458,7424251.0
2009-10-30 15:30:00,1.78452,1.78464,1.78429,1.78464,7156396.0
2009-10-30 15:31:00,1.78469,1.7847,1.78445,1.78445,5336495.0
2009-10-30 15:32:00,1.78423,1.78439,1.78382,1.78439,9699138.0
2009-10-30 15:33:00,1.78431,1.78431,1.78371,1.78371,25704792.0
2009-10-30 15:34:00,1.78356,1.78356,1.78323,1.78329,6268996.0
2009-10-30 15:35:00,1.7834,1.78373,1.7834,1.78359,9140282.0
2009-10-30 15:36:00,1.78358,1.7838,1.78358,1.78376,11369693.0
2009-10-30 15:37:00,1.78383,1.78383,1.78368,1.78377,2818006.0
2009-10-30 15:38:00,1.78364,1.78364,1.78337,1.78361,9857817.0
2009-10-30 15:39:00,1.78373,1.7839,1.78373,1.78381,5295540.0
2009-10-30 15:40:00,1.78385,1.78446,1.78385,1.78425,116564736.0
2009-10-30 15:41:00,1.78432,1.78463,1.78432,1.78445,52091619.0
2009-10-30 15:42:00,1.78448,1.78448,1.78409,1.78409,4875607.0
2009-10-30 15:43:00,1.78399,1.78399,1.78291,1.78291,14763735.0
2009-10-30 15:44:00,1.78292,1.7831,1.78271,1.7831,6407903.0
2009-10-30 15:45:00,1.7832,1.78345,1.78283,1.78286,74019323.0
2009-10-30 15:46:00,1.7828,1.78283,1.78255,1.78264,7888052.0
2009-10-30 15:47:00,1.78259,1.78268,1.78253,1.78268,4743783.0
2009-10-30 15:48:00,1.78285,1.7833,1.78279,1.7833,9730162.0
2009-10-30 15:49:00,1.78351,1.78378,1.78351,1.78378,5196278.0
2009-10-30 15:50:00,1.78378,1.78442,1.78378,1.78438,31515015.0
2009-10-30 15:51:00,1.78445,1.78455,1.78445,1.78454,7216467.0
2009-10-30 15:52:00,1.78457,1.78528,1.78457,1.78528,12828765.0
2009-10-30 15:53:00,1.78523,1.78523,1.78463,1.78463,5249848.0
2009-10-30 15:54:00,1.78466,1.78466,1.78398,1.78427,37722528.0
2009-10-30 15:55:00,1.78419,1.78422,1.78403,1.78403,4501343.0
2009-10-30 15:56:00,1.78394,1.784,1.78359,1.78359,5282903.0
2009-10-30 15:57:00,1.78348,1.7835,1.7831,1.7835,7881839.0
2009-10-30 15:58:00,1.78354,1.78373,1.78354,1.78373,4721813.0
2009-10-30 15:59:00,1.78379,1.78488,1.78379,1.78488,33157250.0
2009-10-30 16:00:00,1.78492,1.78515,1.78481,1.78493,10534349.0
2009-10-30 16:01:00,1.7849,1.78492,1.78456,1.78463,8616693.0
2009-10-30 16:02:00,1.78457,1.78457,1.78436,1.78436,5829767.0
2009-10-30 16:03:00,1.78419,1.78457,1.78419,1.78455,9065885.0
2009-10-30 16:04:00,1.78457,1.78481,1.78442,1.78443,6853124.0
2009-10-30 16:05:00,1.78423,1.78423,1.78393,1.78393,7526586.0
2009-10-30 16:06:00,1.78388,1.78443,1.78388,1.78443,34490400.0
2009-10-30 16:07:00,1.78453,1.78453,1.78395,1.78399,8237878.0
2009-10-30 16:08:00,1.78391,1.78391,1.78362,1.7838,10611587.0
2009-10-30 16:09:00,1.78376,1.78394,1.78365,1.78394,10430812.0
2009-10-30 16:10:00,1.78389,1.78407,1.78378,1.78407,3602773.0
2009-10-30 16:11:00,1.78405,1.78405,1.7837,1.78374,17578590.0
2009-10-30 16:12:00,1.78373,1.78416,1.78373,1.78416,4121463.0
2009-10-30 16:13:00,1.78424,1.78424,1.78411,1.78419,11098965.0
2009-10-30 16:14:00,1.78419,1.78419,1.78381,1.78381,18491213.0
2009-10-30 16:15:00,1.78367,1.78376,1.7835,1.78376,27985638.0
2009-10-30 16:16:00,1.78367,1.78375,1.78356,1.78367,4600892.0
2009-10-30 16:17:00,1.78362,1.78362,1.78322,1.78322,6659403.0
2009-10-30 16:18:00,1.78311,1.78311,1.78211,1.78242,16526742.0
2009-10-30 16:19:00,1.78242,1.78242,1.78212,1.78212,12246926.0
2009-10-30 16:20:00,1.78212,1.78212,1.78189,1.78189,6928652.0
2009-10-30 16:21:00,1.78188,1.78189,1.78123,1.78123,11086633.0
2009-10-30 16:22:00,1.78147,1.78168,1.78147,1.78156,18015807.0
2009-10-30 16:23:00,1.78161,1.78161,1.78145,1.7816,5939970.0
2009-10-30 16:24:00,1.78149,1.78149,1.78115,1.78115,5069002.0
2009-10-30 16:25:00,1.78118,1.78173,1.7811,1.78173,4403846.0
2009-10-30 16:26:00,1.78166,1.7824,1.78166,1.7824,2826151.0
2009-10-30 16:27:00,1.78248,1.78274,1.78248,1.7827,5790521.0
2009-10-30 16:28:00,1.78285,1.78298,1.78247,1.78287,13063361.0
2009-10-30 16:29:00,1.78292,1.78319,1.78292,1.78316,11910274.0
2009-10-30 16:30:00,1.78316,1.78342,1.78316,1.78342,9295624.0
2009-10-30 16:31:00,1.78336,1.78336,1.78299,1.78299,3507100.0
2009-10-30 16:32:00,1.78291,1.78298,1.78266,1.78295,42391200.0
2009-10-30 16:33:00,1.78298,1.78365,1.78298,1.78328,53421640.0
2009-10-30 16:34:00,1.78332,1.78332,1.7831,1.78321,6279566.0
2009-10-30 16:35:00,1.78331,1.78376,1.78331,1.78376,71480718.0
2009-10-30 16:36:00,1.78388,1.78398,1.78388,1.78398,5363948.0
2009-10-30 16:37:00,1.78399,1.78406,1.78399,1.78401,18449609.0
2009-10-30 16:38:00,1.78399,1.7844,1.78399,1.7844,12038851.0
2009-10-30 16:39:00,1.78435,1.78435,1.78408,1.78408,10468875.0
2009-10-30 16:40:00,1.78408,1.78421,1.78398,1.78421,13788632.0
2009-10-30 16:41:00,1.78429,1.78463,1.78429,1.7846,15797130.0
2009-10-30 16:42:00,1.78452,1.78452,1.7843,1.7844,5626726.0
2009-10-30 16:43:00,1.7844,1.78463,1.78429,1.78463,10379047.0
2009-10-30 16:44:00,1.78465,1.7848,1.78441,1.7848,57988806.0
2009-10-30 16:45:00,1.78482,1.78484,1.78462,1.78462,6540911.0
2009-10-30 16:46:00,1.78454,1.78454,1.78374,1.78374,9707338.0
2009-10-30 16:47:00,1.78367,1.78378,1.7835,1.7835,41303218.0
2009-10-30 16:48:00,1.78332,1.78332,1.78286,1.783,12532818.0
2009-10-30 16:49:00,1.783,1.78305,1.783,1.78302,4027839.0
2009-10-30 16:50:00,1.78301,1.78311,1.78295,1.78308,23166462.0
2009-10-30 16:51:00,1.78302,1.78302,1.78279,1.78279,7431023.0
2009-10-30 16:52:00,1.78284,1.78326,1.78284,1.78326,9461073.0
2009-10-30 16:53:00,1.78329,1.78329,1.78308,1.78309,7170153.0
2009-10-30 16:54:00,1.78292,1.78292,1.78261,1.7828,7543608.0
2009-10-30 16:55:00,1.7829,1.78322,1.78266,1.78266,9588775.0
2009-10-30 16:56:00,1.78277,1.78277,1.78254,1.78255,50269065.0
2009-10-30 16:57:00,1.78257,1.78275,1.78236,1.78236,13771091.0
2009-10-30 16:58:00,1.78225,1.78253,1.78208,1.78253,26046895.0
2009-10-30 16:59:00,1.78262,1.78291,1.78262,1.78285,6898294.0
2009-10-30 17:00:00,1.78273,1.78273,1.78219,1.78219,4358248.0
2009-10-30 17:01:00,1.782,1.78231,1.782,1.78231,8891657.0
2009-10-30 17:02:00,1.78227,1.78237,1.78212,1.78212,7468588.0
2009-10-30 17:03:00,1.78206,1.78216,1.78199,1.78201,45471446.0
2009-10-30 17:04:00,1.78194,1.78225,1.78194,1.78225,3229832.0
2009-10-30 17:05:00,1.78232,1.78238,1.78195,1.78238,9012973.0
2009-10-30 17:06:00,1.78248,1.78292,1.78245,1.78292,13410622.0
2009-10-30 17:07:00,1.78296,1.78314,1.78281,1.78305,10346797.0
2009-10-30 17:08:00,1.78326,1.78363,1.78319,1.78363,7608777.0
2009-10-30 17:09:00,1.78374,1.78417,1.78374,1.78411,7956826.0
2009-10-30 17:10:00,1.78405,1.78405,1.78381,1.78383,5189501.0
2009-10-30 17:11:00,1.78376,1.78381,1.78357,1.78379,7104258.0
2009-10-30 17:12:00,1.78382,1.7843,1.78382,1.7843,16261537.0
2009-10-30 17:13:00,1.78431,1.7849,1.78431,1.7849,12431940.0
2009-10-30 17:14:00,1.7849,1.78516,1.7849,1.78516,13136896.0
2009-10-30 17:15:00,1.78516,1.78537,1.78515,1.78537,7378539.0
2009-10-30 17:16:00,1.78536,1.7856,1.78458,1.78465,63872844.0
2009-10-30 17:17:00,1.78482,1.78534,1.78482,1.78534,9832653.0
2009-10-30 17:18:00,1.78525,1.78525,1.78473,1.78506,7269149.0
2009-10-30 17:19:00,1.78369,1.78538,1.78369,1.78538,6422031.0
2009-10-30 17:20:00,1.78536,1.78536,1.78517,1.78517,6296215.0
2009-10-30 17:21:00,1.78512,1.78514,1.78496,1.78496,5394376.0
2009-10-30 17:22:00,1.78493,1.78493,1.78439,1.78473,1967973.0
2009-10-30 17:23:00,1.78468,1.78484,1.78447,1.78483,6499279.0
2009-10-30 17:24:00,1.78485,1.78485,1.78441,1.78441,6318571.0
2009-10-30 17:25:00,1.78436,1.78436,1.78418,1.78418,10381572.0
2009-10-30 17:26:00,1.78412,1.78412,1.78352,1.78352,51100707.0
2009-10-30 17:27:00,1.78354,1.78354,1.78321,1.78321,6243198.0
2009-10-30 17:28:00,1.7833,1.7833,1.78295,1.78295,7888796.0
2009-10-30 17:29:00,1.78295,1.78299,1.78269,1.78299,29949696.0
2009-10-30 17:30:00,1.78304,1.78329,1.78304,1.78321,7691846.0
2009-10-30 17:31:00,1.7831,1.7832,1.78295,1.78302,2829817.0
2009-10-30 17:32:00,1.78314,1.78319,1.78304,1.78304,19925667.0
2009-10-30 17:33:00,1.78291,1.78294,1.7825,1.78257,11327392.0
2009-10-30 17:34:00,1.78247,1.78247,1.78202,1.78202,11582303.0
2009-10-30 17:35:00,1.78198,1.78198,1.78125,1.78125,8849251.0
2009-10-30 17:36:00,1.78124,1.78124,1.78095,1.78095,13654521.0
2009-10-30 17:37:00,1.78095,1.78095,1.78039,1.78039,5148459.0
2009-10-30 17:38:00,1.78078,1.78078,1.78055,1.78078,5278587.0
2009-10-30 17:39:00,1.78084,1.78112,1.78084,1.781,9129813.0
2009-10-30 17:40:00,1.78115,1.78141,1.78115,1.78141,9069589.0
2009-10-30 17:41:00,1.78134,1.78134,1.78071,1.78071,15196284.0
2009-10-30 17:42:00,1.7808,1.78107,1.7808,1.78107,7019906.0
2009-10-30 17:43:00,1.78091,1.78098,1.78061,1.78061,18125614.0
2009-10-30 17:44:00,1.78048,1.78068,1.78036,1.78036,15459818.0
2009-10-30 17:45:00,1.78017,1.78017,1.77962,1.78,14806211.0
2009-10-30 17:46:00,1.78016,1.78056,1.78016,1.7803,22094352.0
2009-10-30 17:47:00,1.78034,1.78034,1.78,1.78001,3848804.0
2009-10-30 17:48:00,1.77995,1.77995,1.77973,1.77973,7449915.0
2009-10-30 17:49:00,1.77971,1.77971,1.77946,1.77946,4161352.0
2009-10-30 17:50:00,1.77938,1.77938,1.77896,1.77896,11844238.0
2009-10-30 17:51:00,1.77898,1.77898,1.77877,1.77877,8949802.0
2009-10-30 17:52:00,1.77869,1.77874,1.77854,1.77854,4407596.0
2009-10-30 17:53:00,1.77853,1.77853,1.77835,1.77835,3394987.0
2009-10-30 17:54:00,1.7782,1.77826,1.77811,1.77811,7988372.0
2009-10-30 17:55:00,1.77803,1.77803,1.77701,1.77701,39205250.0
2009-10-30 17:56:00,1.77688,1.77697,1.77681,1.77683,10384553.0
2009-10-30 17:57:00,1.77682,1.77682,1.77661,1.77661,14920948.0
2009-10-30 17:58:00,1.7765,1.7765,1.77625,1.77625,5760481.0
2009-10-30 17:59:00,1.7762,1.7762,1.77605,1.77605,3629559.0
2009-10-30 18:00:00,1.77599,1.77599,1.77525,1.77549,18153180.0
2009-10-30 18:01:00,1.77554,1.77584,1.77554,1.77584,4615266.0
2009-10-30 18:02:00,1.77582,1.77608,1.77551,1.77599,13334787.0
2009-10-30 18:03:00,1.77612,1.77632,1.77609,1.77631,5915473.0
2009-10-30 18:04:00,1.77644,1.7768,1.77644,1.7768,6565662.0
2009-10-30 18:05:00,1.77692,1.77719,1.7769,1.77716,17842680.0
2009-10-30 18:06:00,1.77714,1.77714,1.77624,1.77633,8890823.0
2009-10-30 18:07:00,1.77626,1.77632,1.77603,1.77615,12878836.0
2009-10-30 18:08:00,1.77626,1.77663,1.77626,1.77661,7673079.0
2009-10-30 18:09:00,1.77674,1.77726,1.77674,1.77726,5287191.0
2009-10-30 18:10:00,1.77728,1.77764,1.77728,1.77764,18678712.0
2009-10-30 18:11:00,1.77766,1.77766,1.77745,1.77763,14761089.0
2009-10-30 18:12:00,1.7778,1.77889,1.7778,1.77861,21203040.0
2009-10-30 18:13:00,1.77859,1.77859,1.77825,1.77838,8686025.0
2009-10-30 18:14:00,1.77862,1.77907,1.7785,1.77907,6480913.0
2009-10-30 18:15:00,1.7792,1.77947,1.7792,1.77947,5526472.0
2009-10-30 18:16:00,1.77952,1.77959,1.77935,1.77946,5447249.0
2009-10-30 18:17:00,1.77943,1.77948,1.77896,1.77942,10154054.0
2009-10-30 18:18:00,1.77955,1.77985,1.77955,1.77968,8974859.0
2009-10-30 18:19:00,1.7796,1.7796,1.77871,1.77871,23599656.0
2009-10-30 18:20:00,1.77865,1.77865,1.77753,1.77753,11959625.0
2009-10-30 18:21:00,1.77745,1.77745,1.77724,1.77729,13406488.0
2009-10-30 18:22:00,1.77729,1.7775,1.77705,1.77727,6753280.0
2009-10-30 18:23:00,1.77723,1.77731,1.77691,1.77731,5279216.0
2009-10-30 18:24:00,1.77737,1.77739,1.7758,1.77714,10184315.0
2009-10-30 18:25:00,1.77711,1.77711,1.77687,1.77698,11950679.0
2009-10-30 18:26:00,1.77709,1.77709,1.77693,1.777,8871025.0
2009-10-30 18:27:00,1.77696,1.77718,1.77684,1.77702,25977189.0
2009-10-30 18:28:00,1.7768,1.7768,1.77652,1.77653,12095102.0
2009-10-30 18:29:00,1.7765,1.77656,1.77498,1.77656,20479342.0
2009-10-30 18:30:00,1.77661,1.77688,1.77661,1.77668,5475762.0
2009-10-30 18:31:00,1.77656,1.77656,1.77601,1.77601,9466392.0
2009-10-30 18:32:00,1.776,1.776,1.77579,1.77579,10566840.0
2009-10-30 18:33:00,1.77579,1.77579,1.77546,1.77556,5725019.0
2009-10-30 18:34:00,1.77556,1.77556,1.77537,1.77537,6467678.0
2009-10-30 18:35:00,1.77529,1.77529,1.77442,1.77442,38044200.0
2009-10-30 18:36:00,1.77439,1.77458,1.77417,1.77458,8876458.0
2009-10-30 18:37:00,1.77461,1.77472,1.77461,1.77467,13209768.0
2009-10-30 18:38:00,1.7746,1.77477,1.77449,1.77464,4287374.0
2009-10-30 18:39:00,1.77459,1.77459,1.77429,1.7744,9334297.0
2009-10-30 18:40:00,1.77459,1.77459,1.77441,1.77441,4372324.0
2009-10-30 18:41:00,1.77428,1.77428,1.77404,1.77416,6595961.0
2009-10-30 18:42:00,1.77415,1.77425,1.77415,1.77425,4487652.0
2009-10-30 18:43:00,1.77447,1.77508,1.77447,1.77508,23463738.0
2009-10-30 18:44:00,1.77521,1.77538,1.77519,1.77538,3612513.0
2009-10-30 18:45:00,1.77528,1.77528,1.77492,1.77492,5217355.0
2009-10-30 18:46:00,1.77509,1.77581,1.77509,1.77581,7042552.0
2009-10-30 18:47:00,1.77593,1.77636,1.77593,1.77636,13626421.0
2009-10-30 18:48:00,1.7764,1.77653,1.77633,1.77651,8573982.0
2009-10-30 18:49:00,1.77657,1.77706,1.77657,1.77669,14946372.0
2009-10-30 18:50:00,1.77674,1.77697,1.77674,1.7769,66750498.0
2009-10-30 18:51:00,1.77699,1.77747,1.77699,1.77737,38443356.0
2009-10-30 18:52:00,1.77727,1.77736,1.77658,1.77658,12307001.0
2009-10-30 18:53:00,1.77665,1.77665,1.77586,1.77586,17657984.0
2009-10-30 18:54:00,1.77593,1.77627,1.77593,1.77619,10584933.0
2009-10-30 18:55:00,1.77598,1.77598,1.77562,1.77563,13267892.0
2009-10-30 18:56:00,1.77567,1.77598,1.77554,1.77554,2454261.0
2009-10-30 18:57:00,1.7755,1.77564,1.77539,1.77556,10258990.0
2009-10-30 18:58:00,1.77552,1.77581,1.77544,1.77572,12755399.0
2009-10-30 18:59:00,1.7756,1.77564,1.7752,1.7752,7677346.0
2009-10-30 19:00:00,1.77523,1.77546,1.77523,1.77546,6848710.0
2009-10-30 19:01:00,1.77554,1.7759,1.77554,1.7759,8066597.0
2009-10-30 19:02:00,1.77597,1.7764,1.77597,1.7764,9847241.0
2009-10-30 19:03:00,1.77644,1.77654,1.77644,1.7765,7614127.0
2009-10-30 19:04:00,1.77638,1.77638,1.77605,1.77605,4919700.0
2009-10-30 19:05:00,1.77609,1.77616,1.77596,1.77596,5312825.0
2009-10-30 19:06:00,1.7758,1.7758,1.7752,1.77549,11979243.0
2009-10-30 19:07:00,1.77561,1.77573,1.77554,1.77554,5565928.0
2009-10-30 19:08:00,1.77528,1.77528,1.77484,1.77528,6791335.0
2009-10-30 19:09:00,1.77544,1.77589,1.77543,1.77589,30966144.0
2009-10-30 19:10:00,1.77581,1.77581,1.7755,1.77572,6880832.0
2009-10-30 19:11:00,1.77576,1.77578,1.77548,1.77576,10061719.0
2009-10-30 19:12:00,1.77566,1.77566,1.77518,1.77536,83045212.0
2009-10-30 19:13:00,1.77538,1.77559,1.77538,1.77548,4155109.0
2009-10-30 19:14:00,1.77542,1.77542,1.77462,1.77462,9556880.0
2009-10-30 19:15:00,1.77455,1.77459,1.77432,1.77459,14389865.0
2009-10-30 19:16:00,1.7747,1.77484,1.77441,1.77441,6629042.0
2009-10-30 19:17:00,1.7743,1.77457,1.7743,1.77431,13549685.0
2009-10-30 19:18:00,1.77446,1.77553,1.77446,1.77553,7131351.0
2009-10-30 19:19:00,1.77559,1.77559,1.77534,1.7754,5934873.0
2009-10-30 19:20:00,1.77555,1.77613,1.77555,1.77613,8448057.0
2009-10-30 19:21:00,1.77617,1.77667,1.77617,1.77667,6926076.0
2009-10-30 19:22:00,1.77671,1.77728,1.77671,1.77711,14773622.0
2009-10-30 19:23:00,1.77713,1.77717,1.77698,1.77698,9847577.0
2009-10-30 19:24:00,1.77682,1.77684,1.77663,1.77672,7938739.0
2009-10-30 19:25:00,1.77667,1.77667,1.77615,1.77665,52360602.0
2009-10-30 19:26:00,1.77684,1.777,1.77684,1.777,8311343.0
2009-10-30 19:27:00,1.7769,1.7774,1.7769,1.7774,12821471.0
2009-10-30 19:28:00,1.77746,1.77786,1.77746,1.77772,5835095.0
2009-10-30 19:29:00,1.77773,1.77837,1.77773,1.77837,11279765.0
2009-10-30 19:30:00,1.77841,1.77865,1.77836,1.77853,8546995.0
2009-10-30 19:31:00,1.77858,1.77858,1.77834,1.77849,6100197.0
2009-10-30 19:32:00,1.7784,1.7784,1.77813,1.77821,15430749.0
2009-10-30 19:33:00,1.77825,1.77876,1.77825,1.77876,5139592.0
2009-10-30 19:34:00,1.77876,1.77876,1.77818,1.77818,4578972.0
2009-10-30 19:35:00,1.77805,1.77805,1.77765,1.77765,3637788.0
2009-10-30 19:36:00,1.77778,1.77806,1.77773,1.77806,7025283.0
2009-10-30 19:37:00,1.77803,1.77803,1.77774,1.77779,7859793.0
2009-10-30 19:38:00,1.77762,1.77762,1.77731,1.77754,9137848.0
2009-10-30 19:39:00,1.77773,1.77798,1.77771,1.77771,9780782.0
2009-10-30 19:40:00,1.77761,1.77761,1.77747,1.77753,6976440.0
2009-10-30 19:41:00,1.77754,1.77754,1.777,1.777,10089360.0
2009-10-30 19:42:00,1.77695,1.77695,1.77682,1.77682,3857898.0
2009-10-30 19:43:00,1.77669,1.77679,1.77637,1.77637,5498557.0
2009-10-30 19:44:00,1.77655,1.77683,1.77655,1.77683,7272149.0
2009-10-30 19:45:00,1.77698,1.77749,1.77698,1.77749,14272416.0
2009-10-30 19:46:00,1.77753,1.77771,1.7775,1.7775,7908536.0
2009-10-30 19:47:00,1.77738,1.77738,1.77693,1.77693,19887599.0
2009-10-30 19:48:00,1.77705,1.77729,1.77705,1.77715,3436778.0
2009-10-30 19:49:00,1.77738,1.77779,1.77738,1.77779,25646478.0
2009-10-30 19:50:00,1.77785,1.77785,1.77761,1.77761,21075407.0
2009-10-30 19:51:00,1.77759,1.77768,1.77759,1.77763,44041680.0
2009-10-30 19:52:00,1.77771,1.77792,1.77771,1.77775,8824958.0
2009-10-30 19:53:00,1.77763,1.77763,1.77737,1.77748,9741249.0
2009-10-30 19:54:00,1.77741,1.77773,1.77741,1.77769,8043726.0
2009-10-30 19:55:00,1.77773,1.77778,1.77764,1.77776,11202815.0
2009-10-30 19:56:00,1.77779,1.77784,1.77774,1.77775,7339213.0
2009-10-30 19:57:00,1.77761,1.77761,1.77734,1.7776,8799698.0
2009-10-30 19:58:00,1.77767,1.77782,1.77767,1.77768,32122200.0
2009-10-30 19:59:00,1.77752,1.77752,1.77709,1.77709,5406575.0
2009-10-30 20:00:00,1.77704,1.77704,1.7767,1.7767,8767730.0
2009-10-30 20:01:00,1.7768,1.7768,1.77639,1.77639,13180552.0
2009-10-30 20:02:00,1.77626,1.77626,1.77607,1.77607,11851650.0
2009-10-30 20:03:00,1.77587,1.77587,1.77564,1.7757,6388114.0
2009-10-30 20:04:00,1.77558,1.77558,1.77524,1.77532,11278814.0
2009-10-30 20:05:00,1.77526,1.77535,1.77526,1.7753,7623004.0
2009-10-30 20:06:00,1.77529,1.77529,1.77378,1.77525,6382990.0
2009-10-30 20:07:00,1.77532,1.77538,1.77517,1.77519,4583124.0
2009-10-30 20:08:00,1.77519,1.77519,1.77482,1.77482,7585036.0
2009-10-30 20:09:00,1.77479,1.77479,1.77455,1.77455,6753438.0
2009-10-30 20:10:00,1.77442,1.77442,1.77413,1.77425,22265514.0
2009-10-30 20:11:00,1.77426,1.77434,1.77415,1.77415,12427466.0
2009-10-30 20:12:00,1.77408,1.77408,1.77383,1.77383,11487879.0
2009-10-30 20:13:00,1.77397,1.77413,1.77391,1.77412,7286436.0
2009-10-30 20:14:00,1.77424,1.77425,1.77377,1.77423,5919045.0
2009-10-30 20:15:00,1.77441,1.77465,1.77441,1.77465,7277702.0
2009-10-30 20:16:00,1.77469,1.77506,1.77468,1.77506,4666925.0
2009-10-30 20:17:00,1.7749,1.7749,1.77481,1.77484,5350624.0
2009-10-30 20:18:00,1.77493,1.77493,1.77461,1.77465,6822398.0
2009-10-30 20:19:00,1.77458,1.77458,1.77388,1.77388,6177562.0
2009-10-30 20:20:00,1.77379,1.77428,1.77379,1.7741,13219931.0
2009-10-30 20:21:00,1.77409,1.77424,1.77402,1.77414,3516616.0
2009-10-30 20:22:00,1.77415,1.77415,1.77266,1.77411,7926177.0
2009-10-30 20:23:00,1.774,1.77433,1.774,1.77433,10052380.0
2009-10-30 20:24:00,1.7746,1.77462,1.77459,1.77459,9070132.0
2009-10-30 20:25:00,1.7745,1.7745,1.77416,1.7745,6350580.0
2009-10-30 20:26:00,1.77474,1.77487,1.77471,1.77487,11317352.0
2009-10-30 20:27:00,1.7749,1.77506,1.77489,1.77506,7115810.0
2009-10-30 20:28:00,1.77508,1.77531,1.77508,1.77531,3775233.0
2009-10-30 20:29:00,1.7755,1.7755,1.77527,1.77545,9862726.0
2009-10-30 20:30:00,1.77532,1.77532,1.77509,1.7752,13295487.0
2009-10-30 20:31:00,1.77529,1.77541,1.7752,1.77533,4458588.0
2009-10-30 20:32:00,1.77528,1.77546,1.77528,1.77539,10678833.0
2009-10-30 20:33:00,1.77527,1.77533,1.77499,1.77526,8198905.0
2009-10-30 20:34:00,1.77525,1.77544,1.77506,1.77537,6359404.0
2009-10-30 20:35:00,1.77533,1.77543,1.77518,1.77543,4134778.0
2009-10-30 20:36:00,1.7756,1.77588,1.7756,1.77585,11342092.0
2009-10-30 20:37:00,1.7759,1.77599,1.7759,1.77591,7468663.0
2009-10-30 20:38:00,1.77594,1.77594,1.77531,1.77531,2064683.0
2009-10-30 20:39:00,1.77528,1.77545,1.77528,1.77528,7800900.0
2009-10-30 20:40:00,1.77528,1.77571,1.77528,1.77571,6555512.0
2009-10-30 20:41:00,1.77574,1.77606,1.77562,1.77606,7001424.0
2009-10-30 20:42:00,1.77615,1.77639,1.77615,1.77639,17709105.0
2009-10-30 20:43:00,1.77659,1.77688,1.77656,1.77656,4232471.0
2009-10-30 20:44:00,1.77655,1.77671,1.77646,1.77671,18626202.0
2009-10-30 20:45:00,1.77684,1.77693,1.77654,1.77687,3974450.0
2009-10-30 20:46:00,1.77688,1.77688,1.7765,1.7765,7460458.0
2009-10-30 20:47:00,1.77634,1.77634,1.7762,1.77624,4792274.0
2009-10-30 20:48:00,1.7762,1.77624,1.77604,1.77616,5797685.0
2009-10-30 20:49:00,1.77624,1.77641,1.77624,1.77634,17717932.0
2009-10-30 20:50:00,1.77624,1.77625,1.77605,1.77609,21202146.0
2009-10-30 20:51:00,1.77624,1.77632,1.77621,1.77621,6877445.0
2009-10-30 20:52:00,1.77626,1.77626,1.77597,1.77597,3703546.0
2009-10-30 20:53:00,1.77587,1.77587,1.77559,1.77559,5725857.0
2009-10-30 20:54:00,1.77556,1.77571,1.77549,1.77571,9113718.0
2009-10-30 20:55:00,1.77581,1.77597,1.77567,1.77567,9996340.0
2009-10-30 20:56:00,1.77547,1.77547,1.7753,1.77543,11849904.0
2009-10-30 20:57:00,1.77547,1.77548,1.7753,1.77543,3380457.0
2009-10-30 20:58:00,1.77537,1.77537,1.7753,1.7753,6430508.0
2009-10-30 20:59:00,1.77523,1.77528,1.77499,1.77528,7497664.0
2009-10-30 21:00:00,1.7753,1.77538,1.77523,1.77535,8292002.0
2009-10-30 21:01:00,1.77521,1.7754,1.77521,1.77534,4389616.0
2009-10-30 21:02:00,1.77539,1.77539,1.77459,1.77459,8906525.0
2009-10-30 21:03:00,1.77466,1.77512,1.77466,1.77512,10001612.0
2009-10-30 21:04:00,1.77529,1.77552,1.7752,1.77552,8557051.0
2009-10-30 21:05:00,1.77547,1.77547,1.77525,1.77525,5377504.0
2009-10-30 21:06:00,1.77538,1.77541,1.7752,1.77529,3269322.0
2009-10-30 21:07:00,1.77533,1.77544,1.77525,1.77544,7296380.0
2009-10-30 21:08:00,1.77543,1.77543,1.77521,1.77532,7437595.0
2009-10-30 21:09:00,1.7752,1.77537,1.7752,1.77537,23555952.0
2009-10-30 21:10:00,1.77523,1.77537,1.7748,1.7748,15013097.0
2009-10-30 21:11:00,1.7746,1.7746,1.77413,1.77413,5954076.0
2009-10-30 21:12:00,1.77409,1.77451,1.77409,1.77451,10496507.0
2009-10-30 21:13:00,1.77467,1.77467,1.77427,1.77427,9437204.0
2009-10-30 21:14:00,1.77409,1.77423,1.77395,1.77421,32582591.0
2009-10-30 21:15:00,1.7745,1.77482,1.77424,1.77482,3948930.0
2009-10-30 21:16:00,1.77474,1.77492,1.77474,1.77492,9461307.0
2009-10-30 21:17:00,1.77504,1.77542,1.77504,1.77542,3791988.0
2009-10-30 21:18:00,1.77538,1.77542,1.77512,1.77512,12525120.0
2009-10-30 21:19:00,1.77506,1.77506,1.7749,1.77495,18492134.0
2009-10-30 21:20:00,1.77502,1.77552,1.77502,1.77552,10908752.0
2009-10-30 21:21:00,1.77547,1.77548,1.77534,1.77534,15438720.0
2009-10-30 21:22:00,1.7753,1.7753,1.77498,1.77512,8796729.0
2009-10-30 21:23:00,1.77515,1.77521,1.77501,1.77521,4714871.0
2009-10-30 21:24:00,1.77516,1.77516,1.77489,1.7751,6460212.0
2009-10-30 21:25:00,1.77509,1.77516,1.77502,1.77502,10155872.0
2009-10-30 21:26:00,1.77504,1.77514,1.77496,1.77496,8007764.0
2009-10-30 21:27:00,1.7749,1.77511,1.7749,1.775,3191723.0
2009-10-30 21:28:00,1.77505,1.77531,1.77477,1.77523,8170837.0
2009-10-30 21:29:00,1.77523,1.77523,1.77469,1.77469,7876201.0
2009-10-30 21:30:00,1.77459,1.7747,1.77444,1.7747,13620575.0
2009-10-30 21:31:00,1.77469,1.77491,1.77469,1.77484,14551937.0
2009-10-30 21:32:00,1.77496,1.77517,1.77496,1.77517,7500001.0
2009-10-30 21:33:00,1.7752,1.77539,1.77517,1.77538,6747434.0
2009-10-30 21:34:00,1.7755,1.77584,1.7755,1.77584,7192028.0
2009-10-30 21:35:00,1.77565,1.77595,1.77564,1.77595,12300552.0
2009-10-30 21:36:00,1.77587,1.77587,1.77538,1.77538,6197699.0
2009-10-30 21:37:00,1.77523,1.77529,1.77514,1.77529,9378500.0
2009-10-30 21:38:00,1.77544,1.77557,1.77544,1.77544,22176116.0
2009-10-30 21:39:00,1.77546,1.77548,1.77519,1.77519,4152180.0
2009-10-30 21:40:00,1.7752,1.77531,1.7752,1.7753,28482456.0
2009-10-30 21:41:00,1.7754,1.77545,1.77512,1.77512,10766734.0
2009-10-30 21:42:00,1.77503,1.77503,1.77468,1.77468,16528627.0
2009-10-30 21:43:00,1.77471,1.77474,1.7745,1.7745,8317060.0
2009-10-30 21:44:00,1.77455,1.77469,1.77455,1.77456,5351581.0
2009-10-30 21:45:00,1.77446,1.77454,1.77435,1.77435,9505080.0
2009-10-30 21:46:00,1.77434,1.77454,1.77389,1.77454,11436040.0
2009-10-30 21:47:00,1.77446,1.77457,1.77434,1.77434,13194600.0
2009-10-30 21:48:00,1.7744,1.7744,1.77408,1.7741,8050707.0
2009-10-30 21:49:00,1.77419,1.77423,1.77404,1.77404,16080403.0
2009-10-30 21:50:00,1.77408,1.77408,1.77376,1.77386,5911503.0
2009-10-30 21:51:00,1.77392,1.77397,1.77385,1.77397,9657934.0
2009-10-30 21:52:00,1.77397,1.77418,1.77397,1.77418,8443818.0
2009-10-30 21:53:00,1.77429,1.77448,1.77429,1.7744,7081216.0
2009-10-30 21:54:00,1.77452,1.77452,1.77439,1.77439,4302467.0
2009-10-30 21:55:00,1.77438,1.77438,1.77418,1.77418,3976392.0
2009-10-30 21:56:00,1.77421,1.77423,1.77393,1.77393,7104629.0
2009-10-30 21:57:00,1.77348,1.77432,1.77348,1.77432,13533114.0
2009-10-30 21:58:00,1.77445,1.77477,1.77445,1.77473,10696532.0
2009-10-30 21:59:00,1.77478,1.77502,1.77476,1.77502,8900894.0
2009-10-30 22:00:00,1.77519,1.77567,1.77519,1.77567,7179060.0
2009-10-30 22:01:00,1.77557,1.77559,1.77532,1.77532,4585753.0
2009-10-30 22:02:00,1.77531,1.77531,1.77498,1.77498,14844966.0
2009-10-30 22:03:00,1.77493,1.77517,1.77476,1.77485,5551030.0
2009-10-30 22:04:00,1.77512,1.77551,1.77507,1.77551,6642655.0
2009-10-30 22:05:00,1.77556,1.77556,1.77538,1.77538,7460261.0
2009-10-30 22:06:00,1.7753,1.77533,1.77514,1.77533,9745281.0
2009-10-30 22:07:00,1.77543,1.77561,1.77543,1.77559,7098921.0
2009-10-30 22:08:00,1.77559,1.77563,1.77551,1.77563,10452569.0
2009-10-30 22:09:00,1.77573,1.776,1.77573,1.77585,7285675.0
2009-10-30 22:10:00,1.77544,1.77544,1.77524,1.77524,5521656.0
2009-10-30 22:11:00,1.77578,1.77593,1.77578,1.77593,10621447.0
2009-10-30 22:12:00,1.77605,1.77696,1.77605,1.77696,5872983.0
2009-10-30 22:13:00,1.77692,1.77697,1.77676,1.77697,4433292.0
2009-10-30 22:14:00,1.77697,1.77705,1.77683,1.77705,8027992.0
2009-10-30 22:15:00,1.77706,1.77785,1.77706,1.77785,14319184.0
2009-10-30 22:16:00,1.77789,1.77818,1.77763,1.77818,11918638.0
2009-10-30 22:17:00,1.77819,1.77842,1.77819,1.77842,7624252.0
2009-10-30 22:18:00,1.77836,1.7786,1.77836,1.77851,4819643.0
2009-10-30 22:19:00,1.77829,1.77887,1.77829,1.77853,15651432.0
2009-10-30 22:20:00,1.77893,1.77911,1.77763,1.77911,7064618.0
2009-10-30 22:21:00,1.77909,1.77935,1.77901,1.77935,14017758.0
2009-10-30 22:22:00,1.77939,1.7796,1.77907,1.77924,6659116.0
2009-10-30 22:23:00,1.77968,1.78002,1.77968,1.77987,17610330.0
2009-10-30 22:24:00,1.7799,1.78008,1.77983,1.78008,10012759.0
2009-10-30 22:25:00,1.77995,1.78026,1.77985,1.78001,6722170.0
2009-10-30 22:26:00,1.77997,1.77997,1.77965,1.77965,11257721.0
2009-10-30 22:27:00,1.77955,1.77965,1.77947,1.77965,11176591.0
2009-10-30 22:28:00,1.7798,1.77994,1.7798,1.77988,10266798.0
2009-10-30 22:29:00,1.77958,1.78017,1.77958,1.78017,10422140.0
2009-10-30 22:30:00,1.78031,1.78066,1.78031,1.78066,5890663.0
2009-10-30 22:31:00,1.78088,1.78107,1.78081,1.78097,8165154.0
2009-10-30 22:32:00,1.78093,1.78115,1.78091,1.78115,13717882.0
2009-10-30 22:33:00,1.78113,1.78129,1.78109,1.78129,6257774.0
2009-10-30 22:34:00,1.78141,1.78151,1.78102,1.78132,12059237.0
2009-10-30 22:35:00,1.78125,1.78152,1.78125,1.78151,9058857.0
2009-10-30 22:36:00,1.78179,1.78201,1.78179,1.78196,4153817.0
2009-10-30 22:37:00,1.78192,1.78197,1.78157,1.78157,6382185.0
2009-10-30 22:38:00,1.7815,1.78174,1.78148,1.78174,7613264.0
2009-10-30 22:39:00,1.7819,1.78221,1.78173,1.7821,14978997.0
2009-10-30 22:40:00,1.78229,1.78257,1.78219,1.78257,7661498.0
2009-10-30 22:41:00,1.78244,1.78244,1.78165,1.782,11770428.0
2009-10-30 22:42:00,1.78209,1.78209,1.78172,1.78172,7287434.0
2009-10-30 22:43:00,1.78172,1.78172,1.78136,1.78166,4150578.0
2009-10-30 22:44:00,1.78178,1.7819,1.78178,1.78178,5814517.0
2009-10-30 22:45:00,1.78181,1.78194,1.78172,1.78189,2113451.0
2009-10-30 22:46:00,1.78188,1.78213,1.78171,1.78213,4768676.0
2009-10-30 22:47:00,1.78216,1.7822,1.78205,1.78214,8768011.0
2009-10-30 22:48:00,1.78203,1.78203,1.78188,1.78188,5848652.0
2009-10-30 22:49:00,1.78187,1.78187,1.78168,1.78168,12852037.0
2009-10-30 22:50:00,1.78163,1.78169,1.78151,1.78151,5815831.0
2009-10-30 22:51:00,1.78158,1.7816,1.78141,1.78141,4248326.0
2009-10-30 22:52:00,1.78148,1.78148,1.78127,1.78132,5065932.0
2009-10-30 22:53:00,1.78141,1.78155,1.78141,1.78153,9734166.0
2009-10-30 22:54:00,1.78152,1.78163,1.78139,1.78163,8457998.0
2009-10-30 22:55:00,1.78158,1.78166,1.78154,1.78166,8440598.0
2009-10-30 22:56:00,1.78164,1.78181,1.7815,1.78181,25000953.0
2009-10-30 22:57:00,1.78181,1.78183,1.7814,1.78174,10356575.0
2009-10-30 22:58:00,1.78169,1.78169,1.78155,1.7816,4331178.0
2009-10-30 22:59:00,1.78168,1.7824,1.78168,1.7824,7168427.0
2009-11-02 00:00:00,1.77907,1.77907,1.7787,1.7787,11247869.0
2009-11-02 00:01:00,1.77862,1.77862,1.77823,1.77823,14098825.0
2009-11-02 00:02:00,1.77835,1.77835,1.77808,1.77814,16330925.0
2009-11-02 00:03:00,1.77788,1.77788,1.77772,1.77772,10774440.0
2009-11-02 00:04:00,1.77784,1.77784,1.77761,1.77761,12812490.0
2009-11-02 00:05:00,1.77748,1.77748,1.77688,1.77688,48993360.0
2009-11-02 00:06:00,1.77686,1.77686,1.77643,1.77643,9404514.0
2009-11-02 00:07:00,1.77617,1.77617,1.77601,1.77601,6038271.0
2009-11-02 00:08:00,1.77608,1.77608,1.7759,1.7759,9942768.0
2009-11-02 00:09:00,1.77577,1.77587,1.77562,1.77569,5661713.0
2009-11-02 00:10:00,1.77563,1.77563,1.77522,1.77541,2451760.0
2009-11-02 00:11:00,1.77529,1.77539,1.77511,1.77511,18782744.0
2009-11-02 00:12:00,1.77518,1.77518,1.77493,1.77505,7275960.0
2009-11-02 00:13:00,1.77468,1.77516,1.77468,1.77495,5745170.0
2009-11-02 00:14:00,1.77509,1.77515,1.77503,1.77503,12683198.0
2009-11-02 00:15:00,1.77498,1.77518,1.77492,1.77501,23094699.0
2009-11-02 00:16:00,1.77507,1.77517,1.775,1.77517,8910066.0
2009-11-02 00:17:00,1.77522,1.77522,1.77512,1.77519,9860900.0
2009-11-02 00:18:00,1.7752,1.7752,1.77504,1.77505,6990844.0
2009-11-02 00:19:00,1.77499,1.77499,1.77473,1.77475,11428797.0
2009-11-02 00:20:00,1.77481,1.7751,1.77481,1.77488,11808738.0
2009-11-02 00:21:00,1.77498,1.77498,1.77473,1.77484,5357856.0
2009-11-02 00:22:00,1.77469,1.77469,1.77409,1.77411,7519711.0
2009-11-02 00:23:00,1.774,1.77416,1.77384,1.77394,6201795.0
2009-11-02 00:24:00,1.7738,1.7739,1.77375,1.77375,2092863.0
2009-11-02 00:25:00,1.77359,1.77364,1.77317,1.77342,6847932.0
2009-11-02 00:26:00,1.77349,1.77366,1.77347,1.77359,13381402.0
2009-11-02 00:27:00,1.77377,1.77402,1.77373,1.77402,6227741.0
2009-11-02 00:28:00,1.77403,1.77449,1.77403,1.77449,7874943.0
2009-11-02 00:29:00,1.77436,1.77436,1.77383,1.77383,5477905.0
2009-11-02 00:30:00,1.77371,1.7741,1.77346,1.7741,9675123.0
2009-11-02 00:31:00,1.77424,1.77445,1.77423,1.7744,9575674.0
2009-11-02 00:32:00,1.77447,1.77496,1.77439,1.77496,13482005.0
2009-11-02 00:33:00,1.77511,1.77546,1.77488,1.77546,12337662.0
2009-11-02 00:34:00,1.77544,1.77611,1.77544,1.77611,8005617.0
2009-11-02 00:35:00,1.7761,1.77621,1.77561,1.77569,7029821.0
2009-11-02 00:36:00,1.77593,1.77599,1.77592,1.77592,11100558.0
2009-11-02 00:37:00,1.77595,1.776,1.77584,1.77584,5904272.0
2009-11-02 00:38:00,1.77598,1.77647,1.77598,1.77647,7850687.0
2009-11-02 00:39:00,1.77624,1.77624,1.77558,1.77558,35848120.0
2009-11-02 00:40:00,1.77581,1.77594,1.77581,1.7759,14976020.0
2009-11-02 00:41:00,1.7758,1.7758,1.77556,1.77556,14008821.0
2009-11-02 00:42:00,1.77574,1.77596,1.77574,1.77577,12275249.0
2009-11-02 00:43:00,1.77556,1.77571,1.77548,1.77571,8760996.0
2009-11-02 00:44:00,1.77571,1.77571,1.77542,1.77556,7714127.0
2009-11-02 00:45:00,1.7756,1.77583,1.7756,1.77583,12663210.0
2009-11-02 00:46:00,1.77602,1.77608,1.77591,1.77608,2799878.0
2009-11-02 00:47:00,1.77596,1.77596,1.77566,1.77566,4729697.0
2009-11-02 00:48:00,1.77566,1.77566,1.77522,1.77544,6124869.0
2009-11-02 00:49:00,1.77539,1.77549,1.77539,1.77545,21857602.0
2009-11-02 00:50:00,1.77565,1.77601,1.77565,1.77601,6500745.0
2009-11-02 00:51:00,1.77602,1.77642,1.77587,1.77642,6799698.0
2009-11-02 00:52:00,1.77645,1.77659,1.77645,1.77651,11282222.0
2009-11-02 00:53:00,1.77633,1.77683,1.77633,1.77683,7084898.0
2009-11-02 00:54:00,1.77688,1.7778,1.77688,1.77768,9515174.0
2009-11-02 00:55:00,1.77784,1.77808,1.77777,1.77808,8923911.0
2009-11-02 00:56:00,1.7782,1.7782,1.77766,1.77766,26001945.0
2009-11-02 00:57:00,1.77751,1.77751,1.77722,1.77722,6254842.0
2009-11-02 00:58:00,1.77719,1.77734,1.77719,1.77734,7969291.0
2009-11-02 00:59:00,1.77727,1.77748,1.77727,1.77748,7869400.0
2009-11-02 01:00:00,1.77763,1.77784,1.77763,1.77775,14582994.0
2009-11-02 01:01:00,1.77756,1.77823,1.77756,1.77822,7476170.0
2009-11-02 01:02:00,1.77839,1.77875,1.77839,1.77872,15023289.0
2009-11-02 01:03:00,1.77861,1.77867,1.77855,1.77855,10281375.0
2009-11-02 01:04:00,1.77844,1.77851,1.77819,1.7782,6650405.0
2009-11-02 01:05:00,1.7782,1.77854,1.7782,1.77854,4210745.0
2009-11-02 01:06:00,1.7786,1.77867,1.77847,1.77867,10790081.0
2009-11-02 01:07:00,1.77862,1.77882,1.77853,1.77882,7223766.0
2009-11-02 01:08:00,1.7791,1.77939,1.7791,1.77915,4763671.0
2009-11-02 01:09:00,1.77919,1.77944,1.77919,1.77943,8322737.0
2009-11-02 01:10:00,1.7794,1.7799,1.7794,1.77988,18677972.0
2009-11-02 01:11:00,1.77986,1.78016,1.7796,1.7796,15188171.0
2009-11-02 01:12:00,1.77952,1.77956,1.77921,1.77954,8898384.0
2009-11-02 01:13:00,1.77958,1.77973,1.77954,1.77954,7603382.0
2009-11-02 01:14:00,1.77938,1.77938,1.77898,1.77898,6348604.0
2009-11-02 01:15:00,1.77865,1.77865,1.77824,1.77824,16537258.0
2009-11-02 01:16:00,1.77829,1.77845,1.77829,1.77842,6802336.0
2009-11-02 01:17:00,1.77826,1.77852,1.77826,1.77852,25055532.0
2009-11-02 01:18:00,1.77866,1.77874,1.77866,1.77874,7146860.0
2009-11-02 01:19:00,1.77855,1.7786,1.7785,1.7786,8491176.0
2009-11-02 01:20:00,1.77881,1.77885,1.77875,1.77884,10607535.0
2009-11-02 01:21:00,1.77888,1.77899,1.77879,1.77894,11700413.0
2009-11-02 01:22:00,1.77899,1.77905,1.77893,1.77905,5603375.0
2009-11-02 01:23:00,1.77909,1.77927,1.77909,1.77927,8535885.0
2009-11-02 01:24:00,1.77929,1.77932,1.77907,1.77907,8880189.0
2009-11-02 01:25:00,1.7791,1.77926,1.77905,1.77906,4682591.0
2009-11-02 01:26:00,1.77916,1.77941,1.77916,1.77941,6406930.0
2009-11-02 01:27:00,1.7792,1.7792,1.77895,1.77895,18580020.0
2009-11-02 01:28:00,1.7788,1.77892,1.77878,1.77892,7204351.0
2009-11-02 01:29:00,1.77892,1.77894,1.77862,1.77862,9532630.0
2009-11-02 01:30:00,1.77855,1.77855,1.77833,1.77833,6176073.0
2009-11-02 01:31:00,1.77817,1.77817,1.77778,1.77811,6775012.0
2009-11-02 01:32:00,1.77792,1.77798,1.77773,1.77796,10179067.0
2009-11-02 01:33:00,1.7777,1.7777,1.77719,1.77719,18799560.0
2009-11-02 01:34:00,1.77728,1.77743,1.77719,1.77719,8090264.0
2009-11-02 01:35:00,1.77717,1.77724,1.77701,1.77701,7956603.0
2009-11-02 01:36:00,1.77695,1.77699,1.77674,1.77699,11790766.0
2009-11-02 01:37:00,1.77689,1.77701,1.77689,1.77701,6090729.0
2009-11-02 01:38:00,1.77691,1.77691,1.7766,1.7766,11546308.0
2009-11-02 01:39:00,1.77647,1.77658,1.77645,1.77649,18160220.0
2009-11-02 01:40:00,1.77658,1.77677,1.77637,1.77637,3908253.0
2009-11-02 01:41:00,1.77671,1.77674,1.77668,1.77674,6933136.0
2009-11-02 01:42:00,1.77693,1.77721,1.77693,1.77721,8082519.0
2009-11-02 01:43:00,1.77711,1.77713,1.7769,1.77713,6718767.0
2009-11-02 01:44:00,1.77735,1.77755,1.77701,1.77729,5034638.0
2009-11-02 01:45:00,1.77737,1.77737,1.77699,1.77699,4052523.0
2009-11-02 01:46:00,1.77659,1.77713,1.77659,1.77713,7467232.0
2009-11-02 01:47:00,1.77714,1.77724,1.77714,1.77723,5571994.0
2009-11-02 01:48:00,1.77729,1.77765,1.77727,1.77765,6052500.0
2009-11-02 01:49:00,1.77759,1.77779,1.77759,1.77779,6392309.0
2009-11-02 01:50:00,1.77789,1.77811,1.77789,1.7781,12424892.0
2009-11-02 01:51:00,1.77807,1.77807,1.77753,1.77753,14648884.0
2009-11-02 01:52:00,1.77776,1.77776,1.77751,1.77755,7647626.0
2009-11-02 01:53:00,1.77741,1.77747,1.77739,1.7774,3738709.0
2009-11-02 01:54:00,1.77752,1.77755,1.77738,1.77755,7090165.0
2009-11-02 01:55:00,1.77748,1.77781,1.77748,1.77778,4790112.0
2009-11-02 01:56:00,1.7777,1.7777,1.77729,1.77729,4093801.0
2009-11-02 01:57:00,1.77708,1.77708,1.77688,1.77688,24305988.0
2009-11-02 01:58:00,1.777,1.7771,1.777,1.7771,6356632.0
2009-11-02 01:59:00,1.77715,1.77715,1.77695,1.77705,8879193.0
2009-11-02 02:00:00,1.7769,1.77707,1.77686,1.77698,9399949.0
2009-11-02 02:01:00,1.77684,1.77688,1.77674,1.77688,6005888.0
2009-11-02 02:02:00,1.77687,1.77709,1.77685,1.77709,25981809.0
2009-11-02 02:03:00,1.77708,1.77708,1.77622,1.77622,4414278.0
2009-11-02 02:04:00,1.77608,1.77608,1.77598,1.77599,4368952.0
2009-11-02 02:05:00,1.77615,1.77628,1.7761,1.77628,6788094.0
2009-11-02 02:06:00,1.77626,1.77641,1.77625,1.77625,4149511.0
2009-11-02 02:07:00,1.77627,1.77641,1.77599,1.77641,7420558.0
2009-11-02 02:08:00,1.77607,1.77655,1.77607,1.77655,14899192.0
2009-11-02 02:09:00,1.77663,1.77685,1.77663,1.77685,12267863.0
2009-11-02 02:10:00,1.77683,1.77702,1.77683,1.77702,6302191.0
2009-11-02 02:11:00,1.77717,1.77733,1.77717,1.77718,5751687.0
2009-11-02 02:12:00,1.77717,1.77743,1.77717,1.77743,5534910.0
2009-11-02 02:13:00,1.77737,1.77737,1.77684,1.77684,7847029.0
2009-11-02 02:14:00,1.77717,1.77717,1.77697,1.77717,4328231.0
2009-11-02 02:15:00,1.77699,1.77699,1.77658,1.77692,5215620.0
2009-11-02 02:16:00,1.77684,1.77686,1.77659,1.77659,7205112.0
2009-11-02 02:17:00,1.77659,1.77659,1.77619,1.77619,8571979.0
2009-11-02 02:18:00,1.77609,1.77626,1.776,1.77626,6488664.0
2009-11-02 02:19:00,1.77597,1.77652,1.77597,1.77652,4190257.0
2009-11-02 02:20:00,1.7765,1.777,1.77649,1.77683,17330110.0
2009-11-02 02:21:00,1.77691,1.77702,1.7769,1.7769,10886582.0
2009-11-02 02:22:00,1.77678,1.77678,1.77644,1.77644,6105994.0
2009-11-02 02:23:00,1.77656,1.77656,1.77631,1.77632,12425717.0
2009-11-02 02:24:00,1.77634,1.77658,1.77634,1.77658,7934382.0
2009-11-02 02:25:00,1.7765,1.77689,1.7765,1.77678,7932411.0
2009-11-02 02:26:00,1.77675,1.77684,1.77675,1.77675,20339240.0
2009-11-02 02:27:00,1.77686,1.77686,1.77634,1.77634,11219074.0
2009-11-02 02:28:00,1.77633,1.77633,1.77593,1.77627,6766215.0
2009-11-02 02:29:00,1.77629,1.7763,1.7761,1.77613,6261861.0
2009-11-02 02:30:00,1.77617,1.7762,1.77602,1.77618,8690519.0
2009-11-02 02:31:00,1.77618,1.77618,1.77605,1.77605,6734298.0
2009-11-02 02:32:00,1.77609,1.77609,1.77599,1.77601,17320800.0
2009-11-02 02:33:00,1.77624,1.77658,1.77616,1.77658,6991413.0
2009-11-02 02:34:00,1.7765,1.77675,1.77649,1.77673,4433011.0
2009-11-02 02:35:00,1.77665,1.77731,1.77665,1.77731,9505661.0
2009-11-02 02:36:00,1.77736,1.77745,1.77724,1.77737,8878597.0
2009-11-02 02:37:00,1.77722,1.77722,1.77697,1.77711,5811426.0
2009-11-02 02:38:00,1.77722,1.77783,1.77722,1.77763,10688236.0
2009-11-02 02:39:00,1.77769,1.77824,1.77769,1.77824,10733112.0
2009-11-02 02:40:00,1.77809,1.77825,1.77802,1.77802,9433595.0
2009-11-02 02:41:00,1.77815,1.77839,1.77814,1.77814,6633432.0
2009-11-02 02:42:00,1.778,1.77819,1.778,1.77806,23016294.0
2009-11-02 02:43:00,1.77818,1.77818,1.77804,1.77805,7099079.0
2009-11-02 02:44:00,1.7781,1.77851,1.7781,1.77851,17645376.0
2009-11-02 02:45:00,1.7787,1.77883,1.77864,1.77865,6316391.0
2009-11-02 02:46:00,1.7786,1.7786,1.77807,1.77807,8101633.0
2009-11-02 02:47:00,1.77791,1.77798,1.77756,1.77765,9639677.0
2009-11-02 02:48:00,1.77761,1.77763,1.77743,1.77743,16778802.0
2009-11-02 02:49:00,1.77743,1.77743,1.77721,1.77721,17587541.0
2009-11-02 02:50:00,1.77727,1.77742,1.7772,1.77742,8651494.0
2009-11-02 02:51:00,1.77756,1.77798,1.77756,1.77798,4964742.0
2009-11-02 02:52:00,1.77789,1.77845,1.77789,1.77845,7237516.0
2009-11-02 02:53:00,1.77863,1.77872,1.77848,1.77848,10107805.0
2009-11-02 02:54:00,1.77851,1.77868,1.77848,1.77868,4268802.0
2009-11-02 02:55:00,1.77864,1.77865,1.7784,1.7784,6723014.0
2009-11-02 02:56:00,1.77832,1.77836,1.77812,1.77812,9678405.0
2009-11-02 02:57:00,1.77812,1.77812,1.77781,1.77781,14170242.0
2009-11-02 02:58:00,1.77769,1.77781,1.77768,1.77774,8041488.0
2009-11-02 02:59:00,1.77786,1.77806,1.77786,1.77806,14635683.0
2009-11-02 03:00:00,1.77794,1.77794,1.77777,1.77777,7328552.0
2009-11-02 03:01:00,1.77778,1.77778,1.77746,1.77746,7602834.0
2009-11-02 03:02:00,1.77728,1.77728,1.77683,1.77683,6737951.0
2009-11-02 03:03:00,1.7769,1.77694,1.77673,1.77678,24644056.0
2009-11-02 03:04:00,1.77681,1.77691,1.7768,1.77685,9822683.0
2009-11-02 03:05:00,1.77675,1.77697,1.7763,1.77667,8975735.0
2009-11-02 03:06:00,1.77673,1.7768,1.77658,1.77674,7165147.0
2009-11-02 03:07:00,1.77677,1.77682,1.77661,1.77661,10392616.0
2009-11-02 03:08:00,1.77659,1.77662,1.77614,1.77654,6798338.0
2009-11-02 03:09:00,1.77672,1.77695,1.77672,1.77695,7122543.0
2009-11-02 03:10:00,1.77685,1.77707,1.77685,1.77707,20626216.0
2009-11-02 03:11:00,1.77715,1.77715,1.77691,1.77691,6556272.0
2009-11-02 03:12:00,1.77678,1.77687,1.77665,1.77687,5003383.0
2009-11-02 03:13:00,1.77699,1.77699,1.77683,1.77695,3105455.0
2009-11-02 03:14:00,1.77684,1.77697,1.77684,1.77697,11549804.0
2009-11-02 03:15:00,1.77704,1.77712,1.77699,1.77699,7630196.0
2009-11-02 03:16:00,1.77697,1.77748,1.77697,1.77746,8432148.0
2009-11-02 03:17:00,1.7776,1.7779,1.77756,1.7779,11809939.0
2009-11-02 03:18:00,1.77775,1.77782,1.7775,1.7775,14168930.0
2009-11-02 03:19:00,1.77752,1.77762,1.77744,1.77762,13914353.0
2009-11-02 03:20:00,1.77748,1.77748,1.77722,1.77722,32746980.0
2009-11-02 03:21:00,1.77727,1.77727,1.77687,1.77687,7974289.0
2009-11-02 03:22:00,1.77679,1.77695,1.77679,1.77691,6334376.0
2009-11-02 03:23:00,1.77694,1.77777,1.77694,1.77777,11694646.0
2009-11-02 03:24:00,1.77767,1.77815,1.77764,1.77815,7389702.0
2009-11-02 03:25:00,1.77814,1.77814,1.7778,1.77792,7913817.0
2009-11-02 03:26:00,1.77818,1.77838,1.77783,1.77838,13155963.0
2009-11-02 03:27:00,1.77841,1.77846,1.77825,1.77845,13568846.0
2009-11-02 03:28:00,1.77846,1.77846,1.77824,1.77826,9786074.0
2009-11-02 03:29:00,1.77833,1.77878,1.77833,1.77878,9919140.0
2009-11-02 03:30:00,1.77897,1.77921,1.77896,1.77921,6025634.0
2009-11-02 03:31:00,1.77926,1.77926,1.77896,1.77896,7954487.0
2009-11-02 03:32:00,1.77896,1.779,1.77885,1.77886,6621032.0
2009-11-02 03:33:00,1.77865,1.77875,1.77852,1.77852,12578869.0
2009-11-02 03:34:00,1.77845,1.77845,1.77793,1.77793,6682213.0
2009-11-02 03:35:00,1.7781,1.77835,1.7781,1.77823,2166973.0
2009-11-02 03:36:00,1.77826,1.77826,1.77778,1.77778,6341950.0
2009-11-02 03:37:00,1.77779,1.77781,1.77771,1.77773,7917153.0
2009-11-02 03:38:00,1.77773,1.77793,1.77767,1.77793,4966035.0
2009-11-02 03:39:00,1.77772,1.77788,1.77772,1.77779,12709866.0
2009-11-02 03:40:00,1.77775,1.7778,1.77766,1.7778,11879010.0
2009-11-02 03:41:00,1.77781,1.77781,1.77757,1.77775,7738370.0
2009-11-02 03:42:00,1.77776,1.77788,1.77769,1.77769,9633551.0
2009-11-02 03:43:00,1.77765,1.77765,1.77748,1.77758,8865739.0
2009-11-02 03:44:00,1.77762,1.77779,1.77756,1.77764,21569721.0
2009-11-02 03:45:00,1.77765,1.77776,1.77763,1.77763,12268520.0
2009-11-02 03:46:00,1.77759,1.77813,1.77759,1.77776,6019035.0
2009-11-02 03:47:00,1.77811,1.77813,1.77791,1.77791,6673968.0
2009-11-02 03:48:00,1.77778,1.77794,1.77774,1.77783,17895145.0
2009-11-02 03:49:00,1.77794,1.77823,1.77774,1.77823,2626699.0
2009-11-02 03:50:00,1.77826,1.77826,1.77793,1.77793,5161557.0
2009-11-02 03:51:00,1.77788,1.77788,1.77768,1.77768,9433368.0
2009-11-02 03:52:00,1.77749,1.77749,1.77695,1.77695,6235947.0
2009-11-02 03:53:00,1.77712,1.77716,1.77707,1.77708,10227856.0
2009-11-02 03:54:00,1.77705,1.77718,1.77704,1.77718,45043080.0
2009-11-02 03:55:00,1.77736,1.77753,1.77736,1.77753,11678506.0
2009-11-02 03:56:00,1.77735,1.77735,1.77706,1.77706,10792790.0
2009-11-02 03:57:00,1.77721,1.77721,1.77684,1.77684,15110036.0
2009-11-02 03:58:00,1.7767,1.7768,1.77666,1.77672,15041949.0
2009-11-02 03:59:00,1.77684,1.77699,1.77684,1.77697,10804866.0
2009-11-02 04:00:00,1.77699,1.77708,1.77698,1.77706,7321508.0
2009-11-02 04:01:00,1.77681,1.77691,1.77678,1.77687,5276325.0
2009-11-02 04:02:00,1.77691,1.77706,1.77691,1.77692,10604283.0
2009-11-02 04:03:00,1.77705,1.7773,1.77697,1.77723,20565413.0
2009-11-02 04:04:00,1.7772,1.7772,1.77697,1.77712,8427413.0
2009-11-02 04:05:00,1.77717,1.77719,1.77707,1.77707,9202867.0
2009-11-02 04:06:00,1.777,1.777,1.77673,1.77677,7517143.0
2009-11-02 04:07:00,1.7768,1.77707,1.77646,1.77646,7570414.0
2009-11-02 04:08:00,1.77677,1.77686,1.77677,1.77679,6244760.0
2009-11-02 04:09:00,1.7767,1.77672,1.77656,1.77656,2982961.0
2009-11-02 04:10:00,1.77668,1.77677,1.77664,1.77674,14340775.0
2009-11-02 04:11:00,1.77662,1.77662,1.77637,1.77659,7608714.0
2009-11-02 04:12:00,1.7766,1.77692,1.77659,1.77692,16421423.0
2009-11-02 04:13:00,1.77693,1.77723,1.77693,1.77723,8810413.0
2009-11-02 04:14:00,1.7772,1.77742,1.7772,1.77742,5899530.0
2009-11-02 04:15:00,1.77732,1.77782,1.77732,1.77739,9400697.0
2009-11-02 04:16:00,1.77717,1.77725,1.77699,1.777,4963454.0
2009-11-02 04:17:00,1.77707,1.77731,1.77707,1.77731,5097426.0
2009-11-02 04:18:00,1.77757,1.77788,1.77757,1.77778,10182755.0
2009-11-02 04:19:00,1.7777,1.77787,1.7777,1.77787,12685744.0
2009-11-02 04:20:00,1.77786,1.77786,1.77778,1.7778,4333094.0
2009-11-02 04:21:00,1.77774,1.77774,1.77753,1.77767,10454920.0
2009-11-02 04:22:00,1.77767,1.77776,1.77767,1.77774,16413042.0
2009-11-02 04:23:00,1.77767,1.77768,1.77754,1.77768,14961315.0
2009-11-02 04:24:00,1.77767,1.77787,1.77767,1.77787,5775961.0
2009-11-02 04:25:00,1.77789,1.77789,1.77775,1.77775,6501970.0
2009-11-02 04:26:00,1.7775,1.7777,1.77744,1.7777,8274720.0
2009-11-02 04:27:00,1.77783,1.77783,1.77742,1.77742,7721444.0
2009-11-02 04:28:00,1.77728,1.77728,1.77705,1.77705,12783169.0
2009-11-02 04:29:00,1.77704,1.77708,1.77696,1.77708,5161189.0
2009-11-02 04:30:00,1.77709,1.7772,1.77703,1.77703,16093352.0
2009-11-02 04:31:00,1.77693,1.77693,1.7766,1.7766,8329331.0
2009-11-02 04:32:00,1.77659,1.7766,1.77644,1.7766,5386786.0
2009-11-02 04:33:00,1.77658,1.77664,1.77649,1.7766,12058118.0
2009-11-02 04:34:00,1.77658,1.77661,1.7765,1.77661,6948140.0
2009-11-02 04:35:00,1.77671,1.77688,1.77671,1.77675,9558474.0
2009-11-02 04:36:00,1.7766,1.7767,1.77658,1.77658,11973790.0
2009-11-02 04:37:00,1.77654,1.77654,1.77633,1.77638,6426639.0
2009-11-02 04:38:00,1.77631,1.77631,1.77609,1.77613,11174362.0
2009-11-02 04:39:00,1.77613,1.77619,1.77573,1.77579,10180634.0
2009-11-02 04:40:00,1.77592,1.77618,1.77592,1.77615,12407120.0
2009-11-02 04:41:00,1.77622,1.77623,1.77587,1.77587,6296174.0
2009-11-02 04:42:00,1.77571,1.77571,1.7756,1.7756,10532358.0
2009-11-02 04:43:00,1.77559,1.77573,1.77548,1.77548,10628595.0
2009-11-02 04:44:00,1.77553,1.77553,1.77536,1.77547,13378151.0
2009-11-02 04:45:00,1.77545,1.77545,1.77499,1.77509,6492015.0
2009-11-02 04:46:00,1.77532,1.77555,1.77532,1.7754,10140477.0
2009-11-02 04:47:00,1.77533,1.77535,1.77516,1.77518,7220361.0
2009-11-02 04:48:00,1.77526,1.77551,1.77526,1.77551,9041205.0
2009-11-02 04:49:00,1.77555,1.77555,1.77539,1.77542,8810502.0
2009-11-02 04:50:00,1.77531,1.77531,1.77503,1.77503,6031750.0
2009-11-02 04:51:00,1.77498,1.77512,1.77485,1.77492,17891110.0
2009-11-02 04:52:00,1.77486,1.7749,1.77479,1.7749,10339925.0
2009-11-02 04:53:00,1.77484,1.77495,1.77438,1.77495,18544924.0
2009-11-02 04:54:00,1.77499,1.7755,1.77493,1.7755,8081250.0
2009-11-02 04:55:00,1.77568,1.77579,1.77564,1.77575,9025879.0
2009-11-02 04:56:00,1.77576,1.77584,1.77569,1.77581,5965250.0
2009-11-02 04:57:00,1.7758,1.77585,1.7758,1.77581,7736259.0
2009-11-02 04:58:00,1.77571,1.77571,1.77565,1.77565,7831186.0
2009-11-02 04:59:00,1.7758,1.7758,1.7756,1.77575,7140262.0
2009-11-02 05:00:00,1.7758,1.7758,1.77554,1.77574,7625986.0
2009-11-02 05:01:00,1.77566,1.77573,1.77557,1.77563,4483156.0
2009-11-02 05:02:00,1.77577,1.77593,1.77545,1.77593,10138594.0
2009-11-02 05:03:00,1.77591,1.77591,1.77571,1.77579,24171857.0
2009-11-02 05:04:00,1.77586,1.77586,1.77561,1.77561,8809725.0
2009-11-02 05:05:00,1.77565,1.77565,1.77544,1.77553,8132692.0
2009-11-02 05:06:00,1.77555,1.77563,1.77541,1.77541,8862938.0
2009-11-02 05:07:00,1.77514,1.77516,1.7749,1.7749,5588452.0
2009-11-02 05:08:00,1.775,1.77515,1.775,1.77508,4204600.0
2009-11-02 05:09:00,1.77492,1.77527,1.77488,1.77527,5861551.0
2009-11-02 05:10:00,1.77528,1.77546,1.77528,1.77546,14140207.0
2009-11-02 05:11:00,1.7755,1.77562,1.7755,1.77559,5535352.0
2009-11-02 05:12:00,1.77565,1.77578,1.77565,1.77578,9423915.0
2009-11-02 05:13:00,1.77579,1.77579,1.77558,1.77562,5297349.0
2009-11-02 05:14:00,1.7756,1.77578,1.77557,1.77578,2080784.0
2009-11-02 05:15:00,1.7758,1.77584,1.77578,1.77583,5650648.0
2009-11-02 05:16:00,1.77575,1.77575,1.77509,1.77524,4255692.0
2009-11-02 05:17:00,1.77515,1.77575,1.77515,1.77575,7958321.0
2009-11-02 05:18:00,1.77567,1.77567,1.77467,1.77549,11415408.0
2009-11-02 05:19:00,1.77571,1.77586,1.77568,1.77586,7394555.0
2009-11-02 05:20:00,1.77572,1.77582,1.77518,1.77582,14714141.0
2009-11-02 05:21:00,1.77586,1.77588,1.77558,1.77564,7633876.0
2009-11-02 05:22:00,1.77578,1.77581,1.77554,1.77554,6285391.0
2009-11-02 05:23:00,1.7755,1.77577,1.77547,1.77577,4506693.0
2009-11-02 05:24:00,1.7757,1.77588,1.77556,1.7756,8446482.0
2009-11-02 05:25:00,1.77568,1.77583,1.77529,1.77583,12121058.0
2009-11-02 05:26:00,1.77575,1.77581,1.77556,1.77581,6055520.0
2009-11-02 05:27:00,1.77585,1.77588,1.77564,1.77585,13975022.0
2009-11-02 05:28:00,1.77582,1.77599,1.77578,1.77578,8768420.0
2009-11-02 05:29:00,1.7757,1.77601,1.77568,1.77577,6160491.0
2009-11-02 05:30:00,1.77588,1.77615,1.77579,1.77584,9831278.0
2009-11-02 05:31:00,1.77619,1.77619,1.77592,1.77605,9749120.0
2009-11-02 05:32:00,1.77598,1.77626,1.77598,1.77623,11090089.0
2009-11-02 05:33:00,1.77635,1.7764,1.77623,1.77623,11409467.0
2009-11-02 05:34:00,1.77609,1.77609,1.77589,1.77589,7068529.0
2009-11-02 05:35:00,1.77597,1.77603,1.77587,1.77587,9130731.0
2009-11-02 05:36:00,1.77574,1.77606,1.77573,1.77606,16104554.0
2009-11-02 05:37:00,1.77576,1.77621,1.77572,1.7761,6671798.0
2009-11-02 05:38:00,1.77609,1.7761,1.7758,1.77593,12771282.0
2009-11-02 05:39:00,1.776,1.77619,1.77462,1.77619,7442708.0
2009-11-02 05:40:00,1.77585,1.77617,1.77568,1.77568,16795184.0
2009-11-02 05:41:00,1.7758,1.77583,1.77524,1.77554,4539982.0
2009-11-02 05:42:00,1.77579,1.77608,1.77579,1.77607,7840657.0
2009-11-02 05:43:00,1.77608,1.77611,1.77557,1.77611,11882990.0
2009-11-02 05:44:00,1.77629,1.77656,1.77629,1.77656,13281871.0
2009-11-02 05:45:00,1.77668,1.77686,1.77668,1.7767,7577151.0
2009-11-02 05:46:00,1.77665,1.77665,1.77636,1.7765,4907343.0
2009-11-02 05:47:00,1.77647,1.77647,1.77637,1.77638,5880629.0
2009-11-02 05:48:00,1.77633,1.77643,1.77614,1.77643,11041003.0
2009-11-02 05:49:00,1.77612,1.77637,1.77612,1.77637,5095668.0
2009-11-02 05:50:00,1.77671,1.77682,1.77668,1.77682,7797167.0
2009-11-02 05:51:00,1.77679,1.77679,1.77608,1.77608,11267187.0
2009-11-02 05:52:00,1.77609,1.77624,1.77589,1.77589,6972715.0
2009-11-02 05:53:00,1.77596,1.77609,1.77595,1.77606,9333667.0
2009-11-02 05:54:00,1.77604,1.77605,1.77586,1.77605,6880254.0
2009-11-02 05:55:00,1.77605,1.77616,1.776,1.77616,6073562.0
2009-11-02 05:56:00,1.77606,1.77666,1.77606,1.77636,6057429.0
2009-11-02 05:57:00,1.77625,1.77644,1.77625,1.77644,14446249.0
2009-11-02 05:58:00,1.77639,1.77639,1.77603,1.77603,4432392.0
2009-11-02 05:59:00,1.77607,1.77625,1.77607,1.77612,6665793.0
2009-11-02 06:00:00,1.77615,1.77636,1.77601,1.77636,8400240.0
2009-11-02 06:01:00,1.77643,1.77643,1.77613,1.77615,10928210.0
2009-11-02 06:02:00,1.77607,1.77625,1.77547,1.77547,12947870.0
2009-11-02 06:03:00,1.77596,1.77599,1.77573,1.77573,6615111.0
2009-11-02 06:04:00,1.7757,1.77574,1.77569,1.77574,4373988.0
2009-11-02 06:05:00,1.77577,1.7759,1.77577,1.7759,4485942.0
2009-11-02 06:06:00,1.77574,1.77574,1.77555,1.77555,6563976.0
2009-11-02 06:07:00,1.7755,1.77557,1.7755,1.77552,8399304.0
2009-11-02 06:08:00,1.77558,1.77564,1.77544,1.77544,9908622.0
2009-11-02 06:09:00,1.7753,1.7753,1.7745,1.7745,5997263.0
2009-11-02 06:10:00,1.77425,1.77425,1.77398,1.77413,15236313.0
2009-11-02 06:11:00,1.77414,1.77441,1.77414,1.77441,8913539.0
2009-11-02 06:12:00,1.7743,1.77438,1.77406,1.77406,12392784.0
2009-11-02 06:13:00,1.77418,1.77418,1.77369,1.77407,10737058.0
2009-11-02 06:14:00,1.77412,1.77445,1.77412,1.77445,10495890.0
2009-11-02 06:15:00,1.77456,1.77477,1.77455,1.77477,5851919.0
2009-11-02 06:16:00,1.77468,1.77479,1.77461,1.77479,7568532.0
2009-11-02 06:17:00,1.77479,1.77497,1.77479,1.7749,15876118.0
2009-11-02 06:18:00,1.77485,1.77485,1.77467,1.77467,10047343.0
2009-11-02 06:19:00,1.77443,1.77443,1.77429,1.77439,27989844.0
2009-11-02 06:20:00,1.77442,1.77459,1.77436,1.77457,4421444.0
2009-11-02 06:21:00,1.77463,1.77465,1.77458,1.77458,22207206.0
2009-11-02 06:22:00,1.7744,1.7744,1.77427,1.77432,8937010.0
2009-11-02 06:23:00,1.77448,1.77456,1.77447,1.77448,5759409.0
2009-11-02 06:24:00,1.77446,1.77447,1.77423,1.77431,12153493.0
2009-11-02 06:25:00,1.77446,1.77446,1.77411,1.77431,7351555.0
2009-11-02 06:26:00,1.77428,1.77465,1.77428,1.77465,7138632.0
2009-11-02 06:27:00,1.77468,1.77468,1.77453,1.77453,7102276.0
2009-11-02 06:28:00,1.77442,1.7746,1.77441,1.77441,14383646.0
2009-11-02 06:29:00,1.77432,1.77434,1.77411,1.77433,13885796.0
2009-11-02 06:30:00,1.77422,1.77432,1.77401,1.77429,7934920.0
2009-11-02 06:31:00,1.77419,1.77429,1.77376,1.77409,7432764.0
2009-11-02 06:32:00,1.77417,1.77436,1.77417,1.77426,3477959.0
2009-11-02 06:33:00,1.77428,1.7743,1.77418,1.77418,8761230.0
2009-11-02 06:34:00,1.77413,1.77413,1.77403,1.77403,10475373.0
2009-11-02 06:35:00,1.77399,1.77406,1.77372,1.77392,6588691.0
2009-11-02 06:36:00,1.77397,1.77397,1.77378,1.77393,4293271.0
2009-11-02 06:37:00,1.77393,1.77393,1.77377,1.77389,8528922.0
2009-11-02 06:38:00,1.77387,1.77415,1.77387,1.77415,16452175.0
2009-11-02 06:39:00,1.77427,1.77441,1.77398,1.77398,10655162.0
2009-11-02 06:40:00,1.77396,1.77405,1.77389,1.77405,17430609.0
2009-11-02 06:41:00,1.77403,1.77403,1.77382,1.77392,13018523.0
2009-11-02 06:42:00,1.77398,1.77415,1.77398,1.77415,3580050.0
2009-11-02 06:43:00,1.77417,1.77429,1.77411,1.77415,9777108.0
2009-11-02 06:44:00,1.77417,1.77427,1.77384,1.77425,4128952.0
2009-11-02 06:45:00,1.77412,1.77412,1.77387,1.77387,34329987.0
2009-11-02 06:46:00,1.77397,1.77408,1.77374,1.77392,9617041.0
2009-11-02 06:47:00,1.77392,1.77401,1.7739,1.77399,9612186.0
2009-11-02 06:48:00,1.77406,1.77418,1.77406,1.77418,5469975.0
2009-11-02 06:49:00,1.77427,1.77427,1.77403,1.77403,14534900.0
2009-11-02 06:50:00,1.77404,1.77404,1.77388,1.77393,22916592.0
2009-11-02 06:51:00,1.77412,1.77424,1.77406,1.77424,7467466.0
2009-11-02 06:52:00,1.77423,1.77437,1.77419,1.77437,7184307.0
2009-11-02 06:53:00,1.77433,1.77433,1.77413,1.77414,3565627.0
2009-11-02 06:54:00,1.77393,1.77418,1.77393,1.77418,5390440.0
2009-11-02 06:55:00,1.7741,1.7741,1.77384,1.77389,8932203.0
2009-11-02 06:56:00,1.77386,1.77405,1.77386,1.77405,9456001.0
2009-11-02 06:57:00,1.7741,1.7741,1.77388,1.77388,9495230.0
2009-11-02 06:58:00,1.77384,1.77411,1.77384,1.77388,4366476.0
2009-11-02 06:59:00,1.77404,1.77404,1.77394,1.77394,9006192.0
2009-11-02 07:00:00,1.77394,1.77394,1.77376,1.7738,7543682.0
2009-11-02 07:01:00,1.77385,1.77421,1.77385,1.77421,6565093.0
2009-11-02 07:02:00,1.77421,1.77421,1.77404,1.7742,3370684.0
2009-11-02 07:03:00,1.77425,1.77464,1.77425,1.77463,12416080.0
2009-11-02 07:04:00,1.77454,1.77454,1.77416,1.77416,9442981.0
2009-11-02 07:05:00,1.77414,1.77414,1.7739,1.7741,9484565.0
2009-11-02 07:06:00,1.77416,1.77425,1.77412,1.77412,5513584.0
2009-11-02 07:07:00,1.7741,1.77419,1.77398,1.77419,3630215.0
2009-11-02 07:08:00,1.77413,1.77416,1.7741,1.7741,7462505.0
2009-11-02 07:09:00,1.77397,1.77404,1.77397,1.77403,21839853.0
2009-11-02 07:10:00,1.7742,1.77439,1.7742,1.77439,17780162.0
2009-11-02 07:11:00,1.77435,1.77437,1.77414,1.77435,5390188.0
2009-11-02 07:12:00,1.77434,1.77456,1.77434,1.77456,4615945.0
2009-11-02 07:13:00,1.77459,1.77466,1.77445,1.77466,7165941.0
2009-11-02 07:14:00,1.77465,1.77476,1.77439,1.77464,3729078.0
2009-11-02 07:15:00,1.77467,1.7748,1.77467,1.77473,19800364.0
2009-11-02 07:16:00,1.7746,1.77479,1.7746,1.7747,4523806.0
2009-11-02 07:17:00,1.77473,1.77531,1.77473,1.77531,17686110.0
2009-11-02 07:18:00,1.77534,1.77534,1.77508,1.77521,6933474.0
2009-11-02 07:19:00,1.77522,1.77523,1.77503,1.77508,5971498.0
2009-11-02 07:20:00,1.77511,1.77514,1.77501,1.77501,7717560.0
2009-11-02 07:21:00,1.77504,1.77504,1.77482,1.77484,2191574.0
2009-11-02 07:22:00,1.77489,1.77501,1.77489,1.77501,7202876.0
2009-11-02 07:23:00,1.77505,1.77518,1.775,1.775,10857834.0
2009-11-02 07:24:00,1.77495,1.77495,1.77475,1.77479,4486033.0
2009-11-02 07:25:00,1.77482,1.7749,1.77448,1.7748,6713187.0
2009-11-02 07:26:00,1.77475,1.77487,1.77473,1.77487,7491007.0
2009-11-02 07:27:00,1.77486,1.7749,1.77472,1.77472,10789968.0
2009-11-02 07:28:00,1.77477,1.77485,1.77463,1.77475,4579017.0
2009-11-02 07:29:00,1.77479,1.77496,1.77479,1.77496,12679275.0
2009-11-02 07:30:00,1.77499,1.77509,1.7749,1.77509,9438014.0
2009-11-02 07:31:00,1.77499,1.77506,1.77499,1.77505,3657822.0
2009-11-02 07:32:00,1.77508,1.7751,1.775,1.7751,7145822.0
2009-11-02 07:33:00,1.77522,1.77567,1.77522,1.77567,11523624.0
2009-11-02 07:34:00,1.77563,1.77563,1.77555,1.77562,6192061.0
2009-11-02 07:35:00,1.7756,1.77564,1.77555,1.77564,9171012.0
2009-11-02 07:36:00,1.77558,1.77584,1.77558,1.77584,10670183.0
2009-11-02 07:37:00,1.77592,1.77592,1.77428,1.77577,8366242.0
2009-11-02 07:38:00,1.77582,1.77582,1.77554,1.77558,3487322.0
2009-11-02 07:39:00,1.77556,1.77564,1.77556,1.77564,13866084.0
2009-11-02 07:40:00,1.77575,1.77579,1.7757,1.77573,5687839.0
2009-11-02 07:41:00,1.77577,1.77581,1.77557,1.7757,6948160.0
2009-11-02 07:42:00,1.77552,1.77552,1.77541,1.77543,5465399.0
2009-11-02 07:43:00,1.77546,1.77562,1.77539,1.77562,4625298.0
2009-11-02 07:44:00,1.77553,1.77553,1.77539,1.77539,8042547.0
2009-11-02 07:45:00,1.7753,1.7753,1.77479,1.77514,5401577.0
2009-11-02 07:46:00,1.77503,1.7751,1.77483,1.77485,7434380.0
2009-11-02 07:47:00,1.77473,1.77481,1.77445,1.77445,10813139.0
2009-11-02 07:48:00,1.77443,1.77449,1.77438,1.77441,12011855.0
2009-11-02 07:49:00,1.77437,1.77437,1.77425,1.77425,22606884.0
2009-11-02 07:50:00,1.77433,1.77441,1.77424,1.77441,7157857.0
2009-11-02 07:51:00,1.77448,1.77475,1.77448,1.77475,7762806.0
2009-11-02 07:52:00,1.77473,1.77473,1.77455,1.77455,4483150.0
2009-11-02 07:53:00,1.7747,1.77486,1.77347,1.77453,6884158.0
2009-11-02 07:54:00,1.77437,1.77437,1.77412,1.77412,6948957.0
2009-11-02 07:55:00,1.77397,1.77397,1.77366,1.77371,12140812.0
2009-11-02 07:56:00,1.77365,1.77365,1.77354,1.77361,7007586.0
2009-11-02 07:57:00,1.77365,1.77365,1.77346,1.77361,12505698.0
2009-11-02 07:58:00,1.77372,1.77437,1.77372,1.77437,12218922.0
2009-11-02 07:59:00,1.77434,1.77479,1.77434,1.77479,8262090.0
2009-11-02 08:00:00,1.7749,1.77509,1.77469,1.77509,5625988.0
2009-11-02 08:01:00,1.77523,1.7754,1.77523,1.7754,33621720.0
2009-11-02 08:02:00,1.7753,1.7753,1.77505,1.77505,8679916.0
2009-11-02 08:03:00,1.77497,1.77508,1.77468,1.77481,7075303.0
2009-11-02 08:04:00,1.7749,1.77517,1.77486,1.77517,10893440.0
2009-11-02 08:05:00,1.77536,1.77564,1.77536,1.7756,7406063.0
2009-11-02 08:06:00,1.77579,1.77584,1.77568,1.77568,10660154.0
2009-11-02 08:07:00,1.77548,1.77548,1.77508,1.77508,8380777.0
2009-11-02 08:08:00,1.77503,1.77529,1.775,1.77529,40885320.0
2009-11-02 08:09:00,1.77529,1.77537,1.77522,1.77522,20978904.0
2009-11-02 08:10:00,1.77521,1.77526,1.7751,1.7751,25480862.0
2009-11-02 08:11:00,1.77497,1.77529,1.77497,1.77529,3662381.0
2009-11-02 08:12:00,1.77529,1.77555,1.77516,1.77548,18756578.0
2009-11-02 08:13:00,1.77538,1.77538,1.77494,1.77494,7755748.0
2009-11-02 08:14:00,1.77495,1.77495,1.77459,1.77459,14916816.0
2009-11-02 08:15:00,1.77455,1.7746,1.77448,1.7746,6614651.0
2009-11-02 08:16:00,1.77455,1.77473,1.77446,1.77459,5204996.0
2009-11-02 08:17:00,1.77476,1.77518,1.77476,1.77518,3696013.0
2009-11-02 08:18:00,1.77536,1.77568,1.77536,1.77565,11132475.0
2009-11-02 08:19:00,1.77575,1.77582,1.77561,1.77561,6661358.0
2009-11-02 08:20:00,1.77557,1.77562,1.77546,1.77555,8894046.0
2009-11-02 08:21:00,1.77554,1.77559,1.77536,1.77536,8627935.0
2009-11-02 08:22:00,1.77527,1.77536,1.77508,1.77536,7227395.0
2009-11-02 08:23:00,1.77537,1.77537,1.77523,1.77535,7401267.0
2009-11-02 08:24:00,1.77538,1.77538,1.77532,1.77532,3533552.0
2009-11-02 08:25:00,1.77534,1.77534,1.77524,1.77529,4380952.0
2009-11-02 08:26:00,1.77527,1.77527,1.77488,1.77488,5238067.0
2009-11-02 08:27:00,1.77488,1.77516,1.77488,1.77516,14045832.0
2009-11-02 08:28:00,1.77515,1.77515,1.7748,1.77502,5991157.0
2009-11-02 08:29:00,1.77513,1.77524,1.77513,1.77513,8598586.0
2009-11-02 08:30:00,1.77514,1.77514,1.77498,1.77498,10875206.0
2009-11-02 08:31:00,1.77491,1.77504,1.77484,1.77501,6003802.0
2009-11-02 08:32:00,1.77491,1.77493,1.77461,1.77483,14212918.0
2009-11-02 08:33:00,1.77504,1.77516,1.77504,1.77515,8472316.0
2009-11-02 08:34:00,1.77503,1.77503,1.77485,1.77485,48958056.0
2009-11-02 08:35:00,1.77479,1.77506,1.77467,1.77506,7273902.0
2009-11-02 08:36:00,1.77511,1.77511,1.77495,1.77495,9891097.0
2009-11-02 08:37:00,1.77486,1.77486,1.77472,1.77479,13864135.0
2009-11-02 08:38:00,1.77489,1.77489,1.7747,1.77483,6740707.0
2009-11-02 08:39:00,1.77484,1.77493,1.77478,1.77493,7894644.0
2009-11-02 08:40:00,1.77479,1.77492,1.77472,1.77492,5449838.0
2009-11-02 08:41:00,1.77485,1.77485,1.77454,1.77454,7227477.0
2009-11-02 08:42:00,1.77448,1.77483,1.77448,1.77483,13917097.0
2009-11-02 08:43:00,1.77502,1.77507,1.7749,1.77504,6946497.0
2009-11-02 08:44:00,1.77506,1.77526,1.77506,1.77524,13198079.0
2009-11-02 08:45:00,1.77521,1.77522,1.7751,1.7751,9454766.0
2009-11-02 08:46:00,1.77498,1.77498,1.77455,1.77484,4312963.0
2009-11-02 08:47:00,1.77486,1.77488,1.77478,1.77478,77409804.0
2009-11-02 08:48:00,1.77485,1.77496,1.77469,1.77486,10039631.0
2009-11-02 08:49:00,1.77486,1.77486,1.77454,1.77475,6643653.0
2009-11-02 08:50:00,1.77475,1.77475,1.77467,1.77468,28986364.0
2009-11-02 08:51:00,1.77461,1.77461,1.77437,1.77437,7228668.0
2009-11-02 08:52:00,1.77441,1.77442,1.77436,1.7744,6077666.0
2009-11-02 08:53:00,1.77437,1.77453,1.77402,1.77451,11442587.0
2009-11-02 08:54:00,1.77461,1.77498,1.77461,1.77498,5767913.0
2009-11-02 08:55:00,1.775,1.77503,1.77473,1.77473,5023176.0
2009-11-02 08:56:00,1.77468,1.77468,1.77452,1.77452,7711289.0
2009-11-02 08:57:00,1.77461,1.77479,1.77461,1.77478,10662958.0
2009-11-02 08:58:00,1.77479,1.77484,1.77469,1.77484,8813063.0
2009-11-02 08:59:00,1.77496,1.77515,1.77494,1.77512,6560066.0
2009-11-02 09:00:00,1.77512,1.77539,1.77509,1.77537,8444066.0
2009-11-02 09:01:00,1.77524,1.77524,1.77469,1.77469,12178154.0
2009-11-02 09:02:00,1.7746,1.7746,1.77413,1.77428,9415373.0
2009-11-02 09:03:00,1.77429,1.77441,1.77416,1.77425,2663043.0
2009-11-02 09:04:00,1.77411,1.77411,1.77385,1.77385,12376765.0
2009-11-02 09:05:00,1.77384,1.77389,1.77373,1.77383,10306654.0
2009-11-02 09:06:00,1.77402,1.77434,1.77402,1.77434,16176258.0
2009-11-02 09:07:00,1.77424,1.77441,1.77411,1.77431,11964807.0
2009-11-02 09:08:00,1.77453,1.77495,1.77453,1.77495,41292558.0
2009-11-02 09:09:00,1.77508,1.77544,1.77508,1.77528,66030768.0
2009-11-02 09:10:00,1.77518,1.77518,1.77472,1.77472,15699971.0
2009-11-02 09:11:00,1.77476,1.77476,1.7744,1.77444,9061489.0
2009-11-02 09:12:00,1.77444,1.77444,1.77422,1.77422,12438540.0
2009-11-02 09:13:00,1.77416,1.77416,1.77396,1.77396,7365916.0
2009-11-02 09:14:00,1.77383,1.7739,1.77361,1.77373,5403789.0
2009-11-02 09:15:00,1.77367,1.77367,1.77333,1.77334,3782737.0
2009-11-02 09:16:00,1.77317,1.77317,1.77261,1.77284,26047656.0
2009-11-02 09:17:00,1.77277,1.77277,1.77214,1.77214,4687333.0
2009-11-02 09:18:00,1.77223,1.77296,1.77223,1.77296,6167909.0
2009-11-02 09:19:00,1.77299,1.77331,1.77299,1.77331,4523875.0
2009-11-02 09:20:00,1.7734,1.77375,1.7734,1.77353,9221791.0
2009-11-02 09:21:00,1.77343,1.77354,1.77325,1.77345,3900447.0
2009-11-02 09:22:00,1.77365,1.77376,1.77365,1.77373,12878784.0
2009-11-02 09:23:00,1.77375,1.77401,1.7737,1.77401,8288782.0
2009-11-02 09:24:00,1.77407,1.7741,1.77394,1.77394,41451510.0
2009-11-02 09:25:00,1.77395,1.77395,1.77382,1.77384,6784516.0
2009-11-02 09:26:00,1.77376,1.7739,1.7736,1.7739,5588111.0
2009-11-02 09:27:00,1.77382,1.77382,1.77358,1.77364,9997011.0
2009-11-02 09:28:00,1.77366,1.77366,1.77354,1.77354,9092682.0
2009-11-02 09:29:00,1.77358,1.77371,1.77347,1.77371,5196207.0
2009-11-02 09:30:00,1.77372,1.77378,1.77233,1.77355,20176690.0
2009-11-02 09:31:00,1.7736,1.77395,1.7736,1.77395,11188808.0
2009-11-02 09:32:00,1.77399,1.7742,1.77399,1.77412,26231625.0
2009-11-02 09:33:00,1.77418,1.77464,1.77418,1.77464,9606916.0
2009-11-02 09:34:00,1.77484,1.77527,1.77484,1.77527,11341634.0
2009-11-02 09:35:00,1.77522,1.77534,1.77381,1.77482,9623279.0
2009-11-02 09:36:00,1.77478,1.77495,1.7746,1.77495,5638382.0
2009-11-02 09:37:00,1.77495,1.77495,1.77427,1.77445,7388709.0
2009-11-02 09:38:00,1.77429,1.77429,1.774,1.774,12839004.0
2009-11-02 09:39:00,1.77384,1.77396,1.77357,1.77396,12460540.0
2009-11-02 09:40:00,1.77392,1.77404,1.77392,1.77398,22894512.0
2009-11-02 09:41:00,1.77396,1.77403,1.77375,1.77375,9171120.0
2009-11-02 09:42:00,1.77368,1.77368,1.77294,1.77294,10088478.0
2009-11-02 09:43:00,1.77301,1.77314,1.77293,1.77296,6004462.0
2009-11-02 09:44:00,1.77282,1.77282,1.77255,1.77278,6018809.0
2009-11-02 09:45:00,1.77292,1.77344,1.77292,1.77344,6132583.0
2009-11-02 09:46:00,1.77342,1.77365,1.77335,1.77365,7976148.0
2009-11-02 09:47:00,1.77365,1.77411,1.77365,1.77409,21369720.0
2009-11-02 09:48:00,1.77405,1.77409,1.77394,1.77394,13940023.0
2009-11-02 09:49:00,1.77387,1.77387,1.77364,1.77364,18497440.0
2009-11-02 09:50:00,1.77352,1.77352,1.7734,1.7734,5363350.0
2009-11-02 09:51:00,1.77323,1.77351,1.77304,1.77351,7198009.0
2009-11-02 09:52:00,1.77357,1.77372,1.77349,1.77349,11820866.0
2009-11-02 09:53:00,1.77353,1.77353,1.77329,1.77329,8652869.0
2009-11-02 09:54:00,1.77325,1.77342,1.77324,1.77326,18407817.0
2009-11-02 09:55:00,1.77316,1.77339,1.773,1.77339,7237281.0
2009-11-02 09:56:00,1.77343,1.77346,1.77328,1.77342,5386026.0
2009-11-02 09:57:00,1.77338,1.77368,1.77306,1.7734,12785030.0
2009-11-02 09:58:00,1.77353,1.77408,1.77353,1.77408,4279337.0
2009-11-02 09:59:00,1.77424,1.77444,1.77424,1.77433,17471781.0
2009-11-02 10:00:00,1.7743,1.77451,1.77425,1.77451,3299600.0
2009-11-02 10:01:00,1.77456,1.77481,1.77456,1.77471,5722711.0
2009-11-02 10:02:00,1.77473,1.77473,1.77402,1.77402,15089955.0
2009-11-02 10:03:00,1.77391,1.77391,1.77352,1.77352,9741607.0
2009-11-02 10:04:00,1.77359,1.77374,1.77344,1.77344,43172850.0
2009-11-02 10:05:00,1.77342,1.77366,1.77342,1.7736,7349684.0
2009-11-02 10:06:00,1.77389,1.7742,1.77389,1.77389,3681001.0
2009-11-02 10:07:00,1.7738,1.7738,1.77334,1.77334,4784624.0
2009-11-02 10:08:00,1.77332,1.77332,1.77283,1.77283,8423343.0
2009-11-02 10:09:00,1.77271,1.77271,1.77183,1.77183,12044172.0
2009-11-02 10:10:00,1.77181,1.77181,1.77095,1.77123,4141475.0
2009-11-02 10:11:00,1.77143,1.77204,1.77143,1.77204,7232927.0
2009-11-02 10:12:00,1.77201,1.77201,1.77161,1.77161,3822809.0
2009-11-02 10:13:00,1.7715,1.7715,1.77058,1.77058,23714040.0
2009-11-02 10:14:00,1.77056,1.77115,1.77043,1.77115,14937664.0
2009-11-02 10:15:00,1.77107,1.77107,1.77042,1.77042,16724158.0
2009-11-02 10:16:00,1.77031,1.77038,1.76996,1.76996,19229380.0
2009-11-02 10:17:00,1.77004,1.77009,1.76974,1.77009,7711643.0
2009-11-02 10:18:00,1.77013,1.77029,1.77007,1.77018,14190198.0
2009-11-02 10:19:00,1.77007,1.77007,1.76981,1.7699,8557022.0
2009-11-02 10:20:00,1.76999,1.77043,1.76999,1.77028,9731205.0
2009-11-02 10:21:00,1.77042,1.77074,1.77042,1.77074,5853390.0
2009-11-02 10:22:00,1.77043,1.77072,1.77043,1.77053,5098494.0
2009-11-02 10:23:00,1.77035,1.77036,1.77015,1.77036,14870967.0
2009-11-02 10:24:00,1.7703,1.77035,1.77,1.7702,8737413.0
2009-11-02 10:25:00,1.77034,1.77061,1.77034,1.77042,12761462.0
2009-11-02 10:26:00,1.7703,1.7703,1.76997,1.76997,10499021.0
2009-11-02 10:27:00,1.7699,1.7699,1.76968,1.76968,19471971.0
2009-11-02 10:28:00,1.76965,1.76987,1.76965,1.76987,2777053.0
2009-11-02 10:29:00,1.76996,1.77012,1.76988,1.76988,8091570.0
2009-11-02 10:30:00,1.76977,1.76977,1.76956,1.76956,28610722.0
2009-11-02 10:31:00,1.76943,1.76943,1.7693,1.7694,7474697.0
2009-11-02 10:32:00,1.76921,1.76926,1.76909,1.76916,6436950.0
2009-11-02 10:33:00,1.7691,1.76923,1.76891,1.76891,47280450.0
2009-11-02 10:34:00,1.76887,1.76896,1.76883,1.76889,11328648.0
2009-11-02 10:35:00,1.76888,1.76888,1.76862,1.76862,6969526.0
2009-11-02 10:36:00,1.76845,1.76845,1.7681,1.76813,6267992.0
2009-11-02 10:37:00,1.76799,1.76799,1.76735,1.76761,2061782.0
2009-11-02 10:38:00,1.76761,1.76788,1.7676,1.76788,5203912.0
2009-11-02 10:39:00,1.76793,1.76793,1.76764,1.76774,5929756.0
2009-11-02 10:40:00,1.76767,1.76767,1.76602,1.76602,6888374.0
2009-11-02 10:41:00,1.76739,1.76785,1.76739,1.76785,7677596.0
2009-11-02 10:42:00,1.76803,1.76829,1.76801,1.76801,10919105.0
2009-11-02 10:43:00,1.76787,1.76787,1.76698,1.76698,67583162.0
2009-11-02 10:44:00,1.76694,1.76694,1.76659,1.76659,8025384.0
2009-11-02 10:45:00,1.76661,1.76673,1.76661,1.76672,12945306.0
2009-11-02 10:46:00,1.76678,1.76697,1.76678,1.76691,13060140.0
2009-11-02 10:47:00,1.76696,1.7673,1.76696,1.7673,17962591.0
2009-11-02 10:48:00,1.76733,1.76781,1.76733,1.76781,7197100.0
2009-11-02 10:49:00,1.76791,1.76808,1.76786,1.76808,5323656.0
2009-11-02 10:50:00,1.76815,1.76815,1.76789,1.76796,8717897.0
2009-11-02 10:51:00,1.768,1.76852,1.768,1.76852,7249907.0
2009-11-02 10:52:00,1.76849,1.76868,1.76847,1.76857,9688919.0
2009-11-02 10:53:00,1.7685,1.7685,1.76828,1.76849,12811064.0
2009-11-02 10:54:00,1.76859,1.76877,1.76829,1.76862,8781150.0
2009-11-02 10:55:00,1.76864,1.76874,1.76863,1.76863,3332470.0
2009-11-02 10:56:00,1.76875,1.76887,1.76875,1.76887,45480547.0
2009-11-02 10:57:00,1.76885,1.76885,1.76864,1.76872,7795211.0
2009-11-02 10:58:00,1.76878,1.76911,1.76871,1.76911,8877452.0
2009-11-02 10:59:00,1.76916,1.76916,1.76894,1.76899,4609463.0
2009-11-02 11:00:00,1.76896,1.76896,1.76836,1.76836,6395600.0
2009-11-02 11:01:00,1.76843,1.76864,1.76837,1.76837,25234370.0
2009-11-02 11:02:00,1.76826,1.76836,1.7681,1.7681,12830607.0
2009-11-02 11:03:00,1.76807,1.76807,1.76786,1.7679,53523288.0
2009-11-02 11:04:00,1.76772,1.76787,1.76747,1.76747,9120873.0
2009-11-02 11:05:00,1.7675,1.76763,1.76725,1.76725,7703061.0
2009-11-02 11:06:00,1.76716,1.76735,1.76698,1.76735,7309770.0
2009-11-02 11:07:00,1.76739,1.7675,1.76736,1.76736,9242939.0
2009-11-02 11:08:00,1.76722,1.76722,1.76699,1.7671,7627820.0
2009-11-02 11:09:00,1.76708,1.7672,1.76693,1.76703,22658922.0
2009-11-02 11:10:00,1.76705,1.7671,1.76691,1.76691,3991517.0
2009-11-02 11:11:00,1.76692,1.76731,1.76692,1.76731,11718392.0
2009-11-02 11:12:00,1.76738,1.76769,1.76738,1.76768,41569225.0
2009-11-02 11:13:00,1.76774,1.76806,1.76774,1.768,8868386.0
2009-11-02 11:14:00,1.76797,1.76811,1.76785,1.76811,6901879.0
2009-11-02 11:15:00,1.76828,1.76872,1.76828,1.76872,53083862.0
2009-11-02 11:16:00,1.76878,1.76878,1.76849,1.7686,9826782.0
2009-11-02 11:17:00,1.76859,1.76867,1.76846,1.76861,5652161.0
2009-11-02 11:18:00,1.76861,1.76862,1.76839,1.76853,15634530.0
2009-11-02 11:19:00,1.76853,1.76865,1.76842,1.76856,14015686.0
2009-11-02 11:20:00,1.76857,1.76878,1.76853,1.76878,10919867.0
2009-11-02 11:21:00,1.7687,1.7687,1.76828,1.76828,11279726.0
2009-11-02 11:22:00,1.76828,1.76828,1.76809,1.76811,17564365.0
2009-11-02 11:23:00,1.76801,1.76801,1.76782,1.76783,5601447.0
2009-11-02 11:24:00,1.76773,1.7678,1.76761,1.76761,74700306.0
2009-11-02 11:25:00,1.76767,1.76781,1.76757,1.76781,6731233.0
2009-11-02 11:26:00,1.76781,1.76788,1.76779,1.76788,56765104.0
2009-11-02 11:27:00,1.7678,1.7678,1.76751,1.76751,42595650.0
2009-11-02 11:28:00,1.76749,1.76798,1.76749,1.76798,3702598.0
2009-11-02 11:29:00,1.76805,1.76839,1.76805,1.76839,8834464.0
2009-11-02 11:30:00,1.76853,1.7691,1.76853,1.7691,11520868.0
2009-11-02 11:31:00,1.76912,1.76943,1.76886,1.76934,11959498.0
2009-11-02 11:32:00,1.76901,1.76901,1.76889,1.76901,6009882.0
2009-11-02 11:33:00,1.7691,1.76935,1.7691,1.76935,3065572.0
2009-11-02 11:34:00,1.76948,1.77019,1.76948,1.77019,4089371.0
2009-11-02 11:35:00,1.77017,1.7704,1.77017,1.7704,5513382.0
2009-11-02 11:36:00,1.77042,1.77042,1.76997,1.76997,5737438.0
2009-11-02 11:37:00,1.76989,1.77001,1.76956,1.77001,17366306.0
2009-11-02 11:38:00,1.76987,1.77068,1.76987,1.77068,11393108.0
2009-11-02 11:39:00,1.77085,1.77117,1.77085,1.77104,7041314.0
2009-11-02 11:40:00,1.77106,1.7714,1.77106,1.77139,11677084.0
2009-11-02 11:41:00,1.77145,1.7723,1.77145,1.7723,16500338.0
2009-11-02 11:42:00,1.77238,1.77266,1.77231,1.77265,6213869.0
2009-11-02 11:43:00,1.77268,1.77268,1.77205,1.77205,4980399.0
2009-11-02 11:44:00,1.77187,1.77187,1.77155,1.77166,29012676.0
2009-11-02 11:45:00,1.77165,1.77165,1.77136,1.77136,18528270.0
2009-11-02 11:46:00,1.77132,1.77155,1.77131,1.77155,10544332.0
2009-11-02 11:47:00,1.77159,1.77177,1.77159,1.77163,4389202.0
2009-11-02 11:48:00,1.77155,1.77155,1.7709,1.7709,19073993.0
2009-11-02 11:49:00,1.77082,1.77091,1.7708,1.77089,3290201.0
2009-11-02 11:50:00,1.771,1.77112,1.7709,1.77109,10246377.0
2009-11-02 11:51:00,1.77115,1.77176,1.77115,1.77176,9806476.0
2009-11-02 11:52:00,1.77176,1.77176,1.77169,1.77174,9087564.0
2009-11-02 11:53:00,1.7717,1.77194,1.77169,1.77194,36321000.0
2009-11-02 11:54:00,1.77201,1.77201,1.77154,1.77154,7546962.0
2009-11-02 11:55:00,1.77159,1.77182,1.77147,1.77182,7459587.0
2009-11-02 11:56:00,1.77188,1.77188,1.77133,1.77137,9136235.0
2009-11-02 11:57:00,1.77113,1.77123,1.77088,1.77088,6096169.0
2009-11-02 11:58:00,1.77083,1.77083,1.77039,1.77063,9097976.0
2009-11-02 11:59:00,1.77077,1.77113,1.77077,1.77113,9651260.0
2009-11-02 12:00:00,1.77117,1.77117,1.77082,1.77082,30573760.0
2009-11-02 12:01:00,1.77081,1.77124,1.77081,1.77124,4787400.0
2009-11-02 12:02:00,1.77131,1.77173,1.77131,1.77173,8284463.0
2009-11-02 12:03:00,1.77177,1.77242,1.77177,1.77231,4860969.0
2009-11-02 12:04:00,1.77225,1.7723,1.77214,1.7723,4675750.0
2009-11-02 12:05:00,1.77233,1.77251,1.77225,1.77225,37445424.0
2009-11-02 12:06:00,1.77197,1.77207,1.77197,1.77205,5599839.0
2009-11-02 12:07:00,1.77208,1.77208,1.77194,1.77201,12024337.0
2009-11-02 12:08:00,1.77199,1.77203,1.77189,1.77189,7453490.0
2009-11-02 12:09:00,1.77192,1.77216,1.77187,1.77187,30806505.0
2009-11-02 12:10:00,1.77189,1.7721,1.77189,1.7721,5577201.0
2009-11-02 12:11:00,1.772,1.772,1.77167,1.77183,9879340.0
2009-11-02 12:12:00,1.77199,1.77217,1.77199,1.77211,4759012.0
2009-11-02 12:13:00,1.77208,1.77223,1.7718,1.7718,7581749.0
2009-11-02 12:14:00,1.77175,1.77179,1.77169,1.77169,75108367.0
2009-11-02 12:15:00,1.77151,1.77151,1.77112,1.77144,6178079.0
2009-11-02 12:16:00,1.77143,1.77153,1.77138,1.77149,14607460.0
2009-11-02 12:17:00,1.77155,1.77159,1.77146,1.77146,5152830.0
2009-11-02 12:18:00,1.77142,1.77157,1.77142,1.77157,49013598.0
2009-11-02 12:19:00,1.77169,1.77201,1.77165,1.77182,121434204.0
2009-11-02 12:20:00,1.77184,1.77184,1.77163,1.77163,5598413.0
2009-11-02 12:21:00,1.77152,1.77152,1.77129,1.77138,10352673.0
2009-11-02 12:22:00,1.77137,1.77162,1.77133,1.77162,3004910.0
2009-11-02 12:23:00,1.77164,1.77186,1.77138,1.77138,12032695.0
2009-11-02 12:24:00,1.77137,1.77137,1.77115,1.77122,9058752.0
2009-11-02 12:25:00,1.77132,1.77146,1.7712,1.7713,6389110.0
2009-11-02 12:26:00,1.7714,1.77143,1.77125,1.77142,26986680.0
2009-11-02 12:27:00,1.77138,1.77138,1.77095,1.77095,9764562.0
2009-11-02 12:28:00,1.77104,1.77107,1.77091,1.77091,5250906.0
2009-11-02 12:29:00,1.77081,1.77082,1.77066,1.77077,6717729.0
2009-11-02 12:30:00,1.77062,1.77062,1.76996,1.77038,7988219.0
2009-11-02 12:31:00,1.77064,1.77111,1.77064,1.77088,65337696.0
2009-11-02 12:32:00,1.77077,1.77077,1.77034,1.7706,20552074.0
2009-11-02 12:33:00,1.77044,1.77044,1.77026,1.77026,13041995.0
2009-11-02 12:34:00,1.77023,1.77023,1.76999,1.76999,5999004.0
2009-11-02 12:35:00,1.77004,1.77018,1.77001,1.77014,7618088.0
2009-11-02 12:36:00,1.77022,1.77049,1.76987,1.77015,4097981.0
2009-11-02 12:37:00,1.76989,1.77005,1.76978,1.77005,4715547.0
2009-11-02 12:38:00,1.7699,1.7699,1.76942,1.76957,9314756.0
2009-11-02 12:39:00,1.76951,1.76964,1.76947,1.76964,15300538.0
2009-11-02 12:40:00,1.76971,1.76978,1.76961,1.76966,47179470.0
2009-11-02 12:41:00,1.76972,1.76992,1.76972,1.76992,7368181.0
2009-11-02 12:42:00,1.76998,1.77131,1.76998,1.77131,74764860.0
2009-11-02 12:43:00,1.77119,1.77119,1.77081,1.77081,14336305.0
2009-11-02 12:44:00,1.77088,1.77091,1.77071,1.77088,7147951.0
2009-11-02 12:45:00,1.7709,1.77105,1.7709,1.77103,5142619.0
2009-11-02 12:46:00,1.7709,1.7709,1.7706,1.7706,13002570.0
2009-11-02 12:47:00,1.77077,1.77088,1.77056,1.77056,10552163.0
2009-11-02 12:48:00,1.77051,1.77051,1.77008,1.77008,5794689.0
2009-11-02 12:49:00,1.76998,1.76998,1.7688,1.76903,45844470.0
2009-11-02 12:50:00,1.76912,1.76918,1.7687,1.7687,5437924.0
2009-11-02 12:51:00,1.76864,1.76886,1.76843,1.76874,7863962.0
2009-11-02 12:52:00,1.7689,1.76978,1.7689,1.76978,32897440.0
2009-11-02 12:53:00,1.7699,1.77011,1.7699,1.76996,5651374.0
2009-11-02 12:54:00,1.76998,1.76998,1.76977,1.76994,9226503.0
2009-11-02 12:55:00,1.76979,1.77012,1.76979,1.77012,11310339.0
2009-11-02 12:56:00,1.7701,1.7701,1.76978,1.76978,4004970.0
2009-11-02 12:57:00,1.76976,1.76976,1.76952,1.76952,9953154.0
2009-11-02 12:58:00,1.76949,1.76949,1.76844,1.76844,81701448.0
2009-11-02 12:59:00,1.76838,1.76838,1.76809,1.76811,12252727.0
2009-11-02 13:00:00,1.76808,1.76809,1.76797,1.76799,40681792.0
2009-11-02 13:01:00,1.76803,1.76836,1.76793,1.76836,13928337.0
2009-11-02 13:02:00,1.76844,1.76855,1.76838,1.76838,11008923.0
2009-11-02 13:03:00,1.7685,1.76868,1.7685,1.76863,8999590.0
2009-11-02 13:04:00,1.76882,1.76882,1.76855,1.76855,8928005.0
2009-11-02 13:05:00,1.76839,1.76839,1.76819,1.76825,3749863.0
2009-11-02 13:06:00,1.76829,1.7683,1.76806,1.76806,9812967.0
2009-11-02 13:07:00,1.76791,1.76791,1.76728,1.7677,18350862.0
2009-11-02 13:08:00,1.7677,1.7677,1.76709,1.76733,58382337.0
2009-11-02 13:09:00,1.76729,1.76729,1.76664,1.76667,8125606.0
2009-11-02 13:10:00,1.76662,1.76662,1.76622,1.76622,11544095.0
2009-11-02 13:11:00,1.76613,1.76731,1.7661,1.76731,10558955.0
2009-11-02 13:12:00,1.76732,1.76742,1.76721,1.76742,7482119.0
2009-11-02 13:13:00,1.76756,1.76792,1.76756,1.76792,9445001.0
2009-11-02 13:14:00,1.768,1.76805,1.7679,1.76798,43135647.0
2009-11-02 13:15:00,1.76786,1.76786,1.76768,1.76769,41091354.0
2009-11-02 13:16:00,1.76771,1.76778,1.76754,1.76754,5558590.0
2009-11-02 13:17:00,1.76773,1.76797,1.76767,1.76797,10805474.0
2009-11-02 13:18:00,1.7679,1.76817,1.7679,1.76815,5757015.0
2009-11-02 13:19:00,1.76837,1.76837,1.76791,1.76796,5309199.0
2009-11-02 13:20:00,1.76787,1.76787,1.76724,1.76724,7373287.0
2009-11-02 13:21:00,1.76699,1.7673,1.76699,1.7673,3163815.0
2009-11-02 13:22:00,1.76712,1.76746,1.76712,1.7672,3890930.0
2009-11-02 13:23:00,1.76722,1.7674,1.76722,1.7674,4752084.0
2009-11-02 13:24:00,1.76765,1.76814,1.76765,1.76814,70724225.0
2009-11-02 13:25:00,1.76819,1.76825,1.76797,1.76797,5156931.0
2009-11-02 13:26:00,1.76788,1.76788,1.76751,1.76751,46703552.0
2009-11-02 13:27:00,1.76756,1.76763,1.76743,1.76763,9303224.0
2009-11-02 13:28:00,1.7676,1.76774,1.76759,1.76765,9471708.0
2009-11-02 13:29:00,1.76749,1.76749,1.76716,1.76728,6664157.0
2009-11-02 13:30:00,1.76757,1.7678,1.76757,1.76775,5916177.0
2009-11-02 13:31:00,1.76773,1.76773,1.7672,1.7672,6578975.0
2009-11-02 13:32:00,1.76717,1.76717,1.76633,1.76633,13991390.0
2009-11-02 13:33:00,1.76623,1.76645,1.76607,1.76645,7485390.0
2009-11-02 13:34:00,1.7666,1.76686,1.7666,1.76684,9093604.0
2009-11-02 13:35:00,1.76682,1.76686,1.76658,1.76658,8697362.0
2009-11-02 13:36:00,1.76666,1.76666,1.76652,1.76661,11552939.0
2009-11-02 13:37:00,1.76656,1.76656,1.76624,1.76643,2723130.0
2009-11-02 13:38:00,1.76645,1.7668,1.76645,1.7668,8945206.0
2009-11-02 13:39:00,1.76685,1.76699,1.76682,1.76693,6348522.0
2009-11-02 13:40:00,1.76702,1.76709,1.76697,1.76709,9071735.0
2009-11-02 13:41:00,1.76708,1.76728,1.76702,1.76728,10189676.0
2009-11-02 13:42:00,1.76721,1.7673,1.76711,1.76719,6722416.0
2009-11-02 13:43:00,1.76727,1.76782,1.76727,1.76772,6604041.0
2009-11-02 13:44:00,1.76753,1.76753,1.76734,1.76734,7602830.0
2009-11-02 13:45:00,1.76729,1.76729,1.76712,1.76714,8762836.0
2009-11-02 13:46:00,1.76703,1.76703,1.76666,1.76666,11580459.0
2009-11-02 13:47:00,1.76665,1.76665,1.76609,1.76609,9253120.0
2009-11-02 13:48:00,1.76626,1.7663,1.76585,1.76619,9733778.0
2009-11-02 13:49:00,1.76626,1.76647,1.76626,1.76639,9760179.0
2009-11-02 13:50:00,1.76644,1.76656,1.76641,1.76656,5852419.0
2009-11-02 13:51:00,1.76647,1.76647,1.76617,1.7662,9187974.0
2009-11-02 13:52:00,1.76627,1.76639,1.76617,1.76634,12537498.0
2009-11-02 13:53:00,1.76632,1.76643,1.76619,1.76619,8143173.0
2009-11-02 13:54:00,1.76608,1.76612,1.76601,1.76608,46231364.0
2009-11-02 13:55:00,1.7662,1.7664,1.7662,1.7664,3306138.0
2009-11-02 13:56:00,1.76643,1.76652,1.76643,1.76652,40666472.0
2009-11-02 13:57:00,1.76654,1.76662,1.76654,1.76655,64215250.0
2009-11-02 13:58:00,1.76653,1.76661,1.76642,1.7665,9025113.0
2009-11-02 13:59:00,1.76663,1.7672,1.76661,1.7672,9149580.0
2009-11-02 14:00:00,1.76751,1.76783,1.76751,1.76783,30503200.0
2009-11-02 14:01:00,1.76777,1.76792,1.76759,1.76759,15153093.0
2009-11-02 14:02:00,1.76757,1.76793,1.76757,1.76793,13217304.0
2009-11-02 14:03:00,1.76784,1.76786,1.76755,1.76783,5679033.0
2009-11-02 14:04:00,1.76773,1.76773,1.76736,1.76738,8940530.0
2009-11-02 14:05:00,1.76744,1.76754,1.76738,1.76753,5929416.0
2009-11-02 14:06:00,1.76765,1.76821,1.76765,1.76821,31938628.0
2009-11-02 14:07:00,1.76831,1.7685,1.76831,1.76845,7009433.0
2009-11-02 14:08:00,1.7684,1.7684,1.76813,1.76813,7027080.0
2009-11-02 14:09:00,1.76809,1.76814,1.76803,1.76803,7585098.0
2009-11-02 14:10:00,1.76799,1.76799,1.76782,1.76782,42959800.0
2009-11-02 14:11:00,1.76779,1.76823,1.76779,1.76823,5367574.0
2009-11-02 14:12:00,1.76822,1.76827,1.76815,1.76815,47562264.0
2009-11-02 14:13:00,1.76815,1.76827,1.76796,1.76827,11509181.0
2009-11-02 14:14:00,1.76831,1.76831,1.76806,1.76812,6908037.0
2009-11-02 14:15:00,1.76821,1.76821,1.76773,1.76782,15849079.0
2009-11-02 14:16:00,1.76801,1.76833,1.76801,1.76833,8298062.0
2009-11-02 14:17:00,1.76826,1.76826,1.768,1.768,7183441.0
2009-11-02 14:18:00,1.76815,1.76831,1.76815,1.76817,4842537.0
2009-11-02 14:19:00,1.76817,1.76836,1.76817,1.7683,10570499.0
2009-11-02 14:20:00,1.76827,1.76827,1.76795,1.76795,4297122.0
2009-11-02 14:21:00,1.76804,1.76804,1.76762,1.76771,17904625.0
2009-11-02 14:22:00,1.76766,1.76766,1.76716,1.76716,63330385.0
2009-11-02 14:23:00,1.76717,1.76761,1.76584,1.7675,5727047.0
2009-11-02 14:24:00,1.76743,1.76794,1.76738,1.76794,3377450.0
2009-11-02 14:25:00,1.7679,1.7679,1.76758,1.76774,8476025.0
2009-11-02 14:26:00,1.76776,1.76776,1.7674,1.76747,14343436.0
2009-11-02 14:27:00,1.76757,1.76774,1.76742,1.76774,3383924.0
2009-11-02 14:28:00,1.76637,1.76795,1.76637,1.76795,8843351.0
2009-11-02 14:29:00,1.76801,1.76805,1.7678,1.7678,11435853.0
2009-11-02 14:30:00,1.76758,1.76758,1.76714,1.76714,8879994.0
2009-11-02 14:31:00,1.76703,1.76711,1.76684,1.76684,10392945.0
2009-11-02 14:32:00,1.76674,1.76674,1.76643,1.76669,30743724.0
2009-11-02 14:33:00,1.76673,1.76673,1.76625,1.76665,5122353.0
2009-11-02 14:34:00,1.76662,1.76677,1.76662,1.76677,7239545.0
2009-11-02 14:35:00,1.76685,1.76704,1.76661,1.76704,9953694.0
2009-11-02 14:36:00,1.7671,1.7671,1.76674,1.76674,10252292.0
2009-11-02 14:37:00,1.76664,1.76664,1.7664,1.7664,35931880.0
2009-11-02 14:38:00,1.76631,1.76631,1.76615,1.76618,7955350.0
2009-11-02 14:39:00,1.76633,1.7666,1.76633,1.7666,8576548.0
2009-11-02 14:40:00,1.76663,1.76684,1.76663,1.76684,7595443.0
2009-11-02 14:41:00,1.76687,1.7672,1.76687,1.7672,5681993.0
2009-11-02 14:42:00,1.76711,1.76711,1.76698,1.76698,9787395.0
2009-11-02 14:43:00,1.76692,1.76692,1.76673,1.7668,3587489.0
2009-11-02 14:44:00,1.76696,1.76728,1.76696,1.76728,7920970.0
2009-11-02 14:45:00,1.7675,1.76781,1.7675,1.76781,6557609.0
2009-11-02 14:46:00,1.7678,1.76798,1.76779,1.76786,5838146.0
2009-11-02 14:47:00,1.76775,1.76831,1.76775,1.76831,7703100.0
2009-11-02 14:48:00,1.76846,1.76859,1.7684,1.7684,14247728.0
2009-11-02 14:49:00,1.76822,1.76822,1.76779,1.76779,7860907.0
2009-11-02 14:50:00,1.76775,1.76781,1.76769,1.76781,27597840.0
2009-11-02 14:51:00,1.7678,1.76796,1.76769,1.76769,5330715.0
2009-11-02 14:52:00,1.76775,1.76802,1.76775,1.76802,8595912.0
2009-11-02 14:53:00,1.76803,1.76803,1.76776,1.76798,17402660.0
2009-11-02 14:54:00,1.76806,1.76826,1.76806,1.76826,11216809.0
2009-11-02 14:55:00,1.76824,1.76824,1.76764,1.76771,16740087.0
2009-11-02 14:56:00,1.76775,1.76785,1.76775,1.76785,10828104.0
2009-11-02 14:57:00,1.7679,1.7679,1.76771,1.7678,8276006.0
2009-11-02 14:58:00,1.7678,1.76791,1.7677,1.7677,26091553.0
2009-11-02 14:59:00,1.76762,1.76762,1.7673,1.7674,8932234.0
2009-11-02 15:00:00,1.76741,1.76767,1.76741,1.76767,7798112.0
2009-11-02 15:01:00,1.76778,1.76782,1.76778,1.76778,7846211.0
2009-11-02 15:02:00,1.76767,1.76767,1.76734,1.76735,10102547.0
2009-11-02 15:03:00,1.76715,1.76715,1.76663,1.76663,36952992.0
2009-11-02 15:04:00,1.76653,1.76672,1.76653,1.76662,7860822.0
2009-11-02 15:05:00,1.76684,1.76697,1.76656,1.76656,4925483.0
2009-11-02 15:06:00,1.76652,1.76663,1.76651,1.76662,9151301.0
2009-11-02 15:07:00,1.7668,1.76698,1.7668,1.76698,5441166.0
2009-11-02 15:08:00,1.76702,1.76719,1.76675,1.76708,15042474.0
2009-11-02 15:09:00,1.76713,1.76719,1.76705,1.76719,6145582.0
2009-11-02 15:10:00,1.76734,1.76776,1.76734,1.76776,20517300.0
2009-11-02 15:11:00,1.76765,1.76771,1.76752,1.76763,16913505.0
2009-11-02 15:12:00,1.7677,1.76806,1.7677,1.76804,17184757.0
2009-11-02 15:13:00,1.7679,1.7679,1.76748,1.7675,12222678.0
2009-11-02 15:14:00,1.76744,1.76746,1.76726,1.76729,8241979.0
2009-11-02 15:15:00,1.76725,1.76725,1.76676,1.76708,4941382.0
2009-11-02 15:16:00,1.767,1.767,1.76681,1.76684,5076541.0
2009-11-02 15:17:00,1.76686,1.76686,1.76651,1.76651,7656395.0
2009-11-02 15:18:00,1.76658,1.76658,1.76631,1.76632,15420911.0
2009-11-02 15:19:00,1.7663,1.7663,1.76594,1.76601,9083967.0
2009-11-02 15:20:00,1.76603,1.76603,1.7654,1.7654,21342030.0
2009-11-02 15:21:00,1.76528,1.76531,1.765,1.765,8010217.0
2009-11-02 15:22:00,1.76487,1.76494,1.76472,1.76494,14191920.0
2009-11-02 15:23:00,1.76491,1.76496,1.76439,1.76496,6985456.0
2009-11-02 15:24:00,1.76482,1.76497,1.76479,1.76497,5127984.0
2009-11-02 15:25:00,1.76522,1.7656,1.76522,1.7656,6921967.0
2009-11-02 15:26:00,1.76568,1.76592,1.76564,1.76592,10102492.0
2009-11-02 15:27:00,1.76594,1.76594,1.76553,1.76559,8377737.0
2009-11-02 15:28:00,1.76535,1.76547,1.76517,1.76517,4059721.0
2009-11-02 15:29:00,1.76519,1.76529,1.76481,1.76481,4397097.0
2009-11-02 15:30:00,1.76473,1.76473,1.76438,1.76459,7956287.0
2009-11-02 15:31:00,1.7645,1.7645,1.7642,1.76421,7825088.0
2009-11-02 15:32:00,1.76419,1.76419,1.76388,1.76388,8335938.0
2009-11-02 15:33:00,1.76386,1.76395,1.76384,1.76395,8416874.0
2009-11-02 15:34:00,1.76398,1.76403,1.76383,1.76394,4147028.0
2009-11-02 15:35:00,1.76375,1.76378,1.7636,1.7636,6173405.0
2009-11-02 15:36:00,1.76371,1.76395,1.76371,1.76384,92054456.0
2009-11-02 15:37:00,1.76392,1.76407,1.76381,1.76381,7471990.0
2009-11-02 15:38:00,1.76376,1.76376,1.76355,1.76367,10851453.0
2009-11-02 15:39:00,1.7636,1.76372,1.76358,1.76372,10170555.0
2009-11-02 15:40:00,1.76369,1.76369,1.76321,1.76321,11674189.0
2009-11-02 15:41:00,1.76306,1.76311,1.76278,1.76278,5527716.0
2009-11-02 15:42:00,1.76292,1.76302,1.76282,1.76297,8079105.0
2009-11-02 15:43:00,1.76295,1.76303,1.76289,1.76303,6099033.0
2009-11-02 15:44:00,1.76314,1.76331,1.76314,1.7633,8830747.0
2009-11-02 15:45:00,1.76325,1.76325,1.76318,1.7632,2205128.0
2009-11-02 15:46:00,1.76341,1.76376,1.76341,1.76376,27917652.0
2009-11-02 15:47:00,1.76389,1.76432,1.76389,1.76432,10734966.0
2009-11-02 15:48:00,1.76433,1.76436,1.76429,1.76429,7388446.0
2009-11-02 15:49:00,1.76375,1.76465,1.76375,1.76461,9327527.0
2009-11-02 15:50:00,1.76449,1.76449,1.76423,1.76437,4805843.0
2009-11-02 15:51:00,1.76439,1.76448,1.7643,1.7643,8271979.0
2009-11-02 15:52:00,1.76428,1.76434,1.76419,1.76422,10386486.0
2009-11-02 15:53:00,1.76423,1.76453,1.76302,1.76447,8184375.0
2009-11-02 15:54:00,1.76453,1.76453,1.76432,1.76444,8984864.0
2009-11-02 15:55:00,1.76451,1.76457,1.76444,1.76457,42718975.0
2009-11-02 15:56:00,1.76455,1.76497,1.76455,1.76497,8468864.0
2009-11-02 15:57:00,1.76502,1.76589,1.76502,1.76589,23221068.0
2009-11-02 15:58:00,1.76575,1.76575,1.76546,1.76548,7810472.0
2009-11-02 15:59:00,1.76541,1.76541,1.76491,1.76491,27023472.0
2009-11-02 16:00:00,1.76471,1.76471,1.76455,1.76466,7421233.0
2009-11-02 16:01:00,1.76479,1.76511,1.76479,1.76507,6457315.0
2009-11-02 16:02:00,1.76507,1.76507,1.76461,1.76464,23600047.0
2009-11-02 16:03:00,1.76446,1.76446,1.76417,1.76419,7275285.0
2009-11-02 16:04:00,1.7643,1.76443,1.7643,1.76443,4485732.0
2009-11-02 16:05:00,1.76437,1.76437,1.76411,1.76412,8494063.0
2009-11-02 16:06:00,1.76405,1.76405,1.76378,1.76378,4514862.0
2009-11-02 16:07:00,1.76372,1.76377,1.76365,1.76365,9114226.0
2009-11-02 16:08:00,1.76369,1.76369,1.76362,1.76368,32415482.0
2009-11-02 16:09:00,1.76362,1.76362,1.7634,1.7634,4782480.0
2009-11-02 16:10:00,1.76362,1.76362,1.76357,1.76361,13029210.0
2009-11-02 16:11:00,1.76357,1.76379,1.76352,1.76352,9732009.0
2009-11-02 16:12:00,1.76361,1.76371,1.76358,1.76358,13017244.0
2009-11-02 16:13:00,1.76365,1.76381,1.76365,1.76381,13786360.0
2009-11-02 16:14:00,1.7638,1.7638,1.76365,1.76365,9153644.0
2009-11-02 16:15:00,1.76367,1.76367,1.76351,1.76365,8569867.0
2009-11-02 16:16:00,1.7638,1.76391,1.76379,1.76385,5663547.0
2009-11-02 16:17:00,1.76376,1.76376,1.76326,1.76326,17455292.0
2009-11-02 16:18:00,1.76325,1.76353,1.76324,1.76336,55710432.0
2009-11-02 16:19:00,1.76327,1.76327,1.76298,1.76298,8059358.0
2009-11-02 16:20:00,1.76293,1.76305,1.76289,1.76304,47084090.0
2009-11-02 16:21:00,1.76304,1.7631,1.76268,1.76268,20415655.0
2009-11-02 16:22:00,1.76308,1.7632,1.763,1.76317,5727655.0
2009-11-02 16:23:00,1.76303,1.76321,1.76303,1.76308,7853088.0
2009-11-02 16:24:00,1.76317,1.76331,1.7628,1.76331,5372264.0
2009-11-02 16:25:00,1.76355,1.7639,1.76355,1.76366,9332985.0
2009-11-02 16:26:00,1.7636,1.76366,1.76345,1.76345,14608404.0
2009-11-02 16:27:00,1.76343,1.76347,1.76337,1.76346,6565550.0
2009-11-02 16:28:00,1.76332,1.76332,1.76316,1.76316,26697110.0
2009-11-02 16:29:00,1.76323,1.76333,1.76318,1.76318,7785925.0
2009-11-02 16:30:00,1.76323,1.76323,1.76287,1.76287,6054022.0
2009-11-02 16:31:00,1.76282,1.76282,1.7626,1.7626,8494922.0
2009-11-02 16:32:00,1.76251,1.76251,1.76206,1.76206,106745912.0
2009-11-02 16:33:00,1.76201,1.76201,1.76167,1.76167,5737070.0
2009-11-02 16:34:00,1.76172,1.76187,1.76159,1.76159,41361216.0
2009-11-02 16:35:00,1.76141,1.76143,1.76113,1.76113,6542403.0
2009-11-02 16:36:00,1.76112,1.76189,1.76112,1.76189,5684759.0
2009-11-02 16:37:00,1.76205,1.7625,1.76205,1.76233,9511053.0
2009-11-02 16:38:00,1.76228,1.76228,1.76202,1.76222,6560107.0
2009-11-02 16:39:00,1.76222,1.76222,1.76189,1.76189,39124096.0
2009-11-02 16:40:00,1.76177,1.76177,1.76124,1.76124,9762678.0
2009-11-02 16:41:00,1.7608,1.76129,1.7608,1.76129,11020024.0
2009-11-02 16:42:00,1.76117,1.76136,1.76052,1.76052,12302446.0
2009-11-02 16:43:00,1.76092,1.76124,1.76088,1.76124,4706338.0
2009-11-02 16:44:00,1.76134,1.76142,1.76128,1.76142,27028056.0
2009-11-02 16:45:00,1.7615,1.7618,1.76147,1.76147,9494710.0
2009-11-02 16:46:00,1.76155,1.76179,1.76155,1.7617,6888781.0
2009-11-02 16:47:00,1.76168,1.762,1.76168,1.762,17276907.0
2009-11-02 16:48:00,1.76209,1.76231,1.76209,1.76231,6781693.0
2009-11-02 16:49:00,1.76223,1.76223,1.76191,1.76214,40487846.0
2009-11-02 16:50:00,1.7621,1.76211,1.7619,1.76211,4702029.0
2009-11-02 16:51:00,1.762,1.76214,1.762,1.76208,4124746.0
2009-11-02 16:52:00,1.762,1.762,1.76172,1.76172,9703580.0
2009-11-02 16:53:00,1.76168,1.76168,1.76128,1.76128,6722687.0
2009-11-02 16:54:00,1.76117,1.7613,1.76102,1.76128,7274180.0
2009-11-02 16:55:00,1.76116,1.76116,1.76083,1.76083,8683340.0
2009-11-02 16:56:00,1.76087,1.7611,1.76082,1.76082,37205805.0
2009-11-02 16:57:00,1.76077,1.76077,1.76027,1.76053,14279604.0
2009-11-02 16:58:00,1.76053,1.76077,1.7604,1.76077,6814059.0
2009-11-02 16:59:00,1.76089,1.7612,1.76089,1.7612,10866675.0
2009-11-02 17:00:00,1.7612,1.76136,1.76109,1.76118,5644391.0
2009-11-02 17:01:00,1.76103,1.76109,1.76086,1.76099,6736815.0
2009-11-02 17:02:00,1.76107,1.76107,1.7605,1.7605,4792068.0
2009-11-02 17:03:00,1.76067,1.76071,1.76046,1.76046,6765714.0
2009-11-02 17:04:00,1.76048,1.76048,1.76027,1.76027,12800477.0
2009-11-02 17:05:00,1.76021,1.76021,1.75992,1.75992,7277278.0
2009-11-02 17:06:00,1.75988,1.75988,1.75896,1.75896,28779552.0
2009-11-02 17:07:00,1.75893,1.75893,1.75867,1.75893,8957210.0
2009-11-02 17:08:00,1.75898,1.7591,1.75896,1.75909,11230059.0
2009-11-02 17:09:00,1.75906,1.75935,1.75906,1.75935,9469937.0
2009-11-02 17:10:00,1.75943,1.75964,1.75941,1.75952,4787791.0
2009-11-02 17:11:00,1.7597,1.75988,1.7597,1.75988,7044630.0
2009-11-02 17:12:00,1.75985,1.76018,1.75985,1.76018,10382682.0
2009-11-02 17:13:00,1.76021,1.76034,1.76019,1.76034,8885344.0
2009-11-02 17:14:00,1.76037,1.76058,1.76037,1.76058,3391003.0
2009-11-02 17:15:00,1.76058,1.76079,1.76058,1.76069,6897781.0
2009-11-02 17:16:00,1.76084,1.7618,1.76084,1.7618,78456434.0
2009-11-02 17:17:00,1.7619,1.7619,1.76131,1.76131,3238401.0
2009-11-02 17:18:00,1.7612,1.7612,1.76081,1.76081,6611920.0
2009-11-02 17:19:00,1.7608,1.76082,1.76028,1.76028,4240722.0
2009-11-02 17:20:00,1.76046,1.76071,1.76044,1.76071,3806044.0
2009-11-02 17:21:00,1.7608,1.76168,1.7608,1.76168,5761882.0
2009-11-02 17:22:00,1.76147,1.76147,1.76075,1.7613,3790201.0
2009-11-02 17:23:00,1.76121,1.7616,1.76099,1.7616,8336363.0
2009-11-02 17:24:00,1.76183,1.76261,1.76183,1.76261,6674348.0
2009-11-02 17:25:00,1.76261,1.76261,1.76207,1.76207,7579066.0
2009-11-02 17:26:00,1.76208,1.76243,1.76208,1.76241,8495681.0
2009-11-02 17:27:00,1.76244,1.7626,1.76234,1.7626,7542284.0
2009-11-02 17:28:00,1.76266,1.76266,1.76228,1.76243,195769040.0
2009-11-02 17:29:00,1.76242,1.76269,1.7621,1.76269,6242194.0
2009-11-02 17:30:00,1.76277,1.76322,1.76277,1.76322,3155925.0
2009-11-02 17:31:00,1.76329,1.7637,1.76329,1.76358,62180784.0
2009-11-02 17:32:00,1.7637,1.76393,1.76362,1.76362,7893342.0
2009-11-02 17:33:00,1.76344,1.76345,1.76295,1.76319,5184169.0
2009-11-02 17:34:00,1.76312,1.76312,1.76267,1.76267,8825587.0
2009-11-02 17:35:00,1.76265,1.76277,1.76264,1.76277,7671097.0
2009-11-02 17:36:00,1.7627,1.76274,1.7623,1.7623,5483198.0
2009-11-02 17:37:00,1.7622,1.76265,1.76217,1.76265,15898286.0
2009-11-02 17:38:00,1.7626,1.76268,1.76242,1.76242,4227481.0
2009-11-02 17:39:00,1.7625,1.76251,1.76244,1.76246,47247594.0
2009-11-02 17:40:00,1.76247,1.76269,1.76245,1.76259,7500128.0
2009-11-02 17:41:00,1.76266,1.76305,1.76266,1.76305,6331249.0
2009-11-02 17:42:00,1.76305,1.76384,1.76305,1.76384,67567792.0
2009-11-02 17:43:00,1.76402,1.765,1.76402,1.765,9109770.0
2009-11-02 17:44:00,1.76512,1.76579,1.76512,1.76579,9122498.0
2009-11-02 17:45:00,1.76588,1.76608,1.76573,1.76608,11294951.0
2009-11-02 17:46:00,1.76615,1.76635,1.76589,1.76589,14760334.0
2009-11-02 17:47:00,1.76592,1.76609,1.76592,1.76605,9663446.0
2009-11-02 17:48:00,1.76593,1.76593,1.76516,1.76516,37575120.0
2009-11-02 17:49:00,1.76493,1.76499,1.76482,1.76482,7895866.0
2009-11-02 17:50:00,1.76479,1.76479,1.76463,1.76463,6551952.0
2009-11-02 17:51:00,1.7646,1.7646,1.76428,1.76428,6821975.0
2009-11-02 17:52:00,1.76388,1.76425,1.76388,1.76404,7956232.0
2009-11-02 17:53:00,1.76401,1.76401,1.76365,1.76365,12336613.0
2009-11-02 17:54:00,1.76365,1.76367,1.76335,1.76347,5326840.0
2009-11-02 17:55:00,1.76349,1.76349,1.76323,1.76323,8056107.0
2009-11-02 17:56:00,1.76325,1.76325,1.76289,1.76289,5825179.0
2009-11-02 17:57:00,1.76298,1.76298,1.76263,1.76265,18297666.0
2009-11-02 17:58:00,1.76265,1.76265,1.76151,1.76151,36246132.0
2009-11-02 17:59:00,1.7613,1.7614,1.76125,1.76125,5440123.0
2009-11-02 18:00:00,1.76121,1.76121,1.76103,1.76103,5900546.0
2009-11-02 18:01:00,1.76091,1.76097,1.76076,1.76076,3540862.0
2009-11-02 18:02:00,1.76061,1.76093,1.76061,1.76078,4041460.0
2009-11-02 18:03:00,1.76085,1.76137,1.76085,1.76137,10588109.0
2009-11-02 18:04:00,1.7615,1.76178,1.7615,1.76178,48475560.0
2009-11-02 18:05:00,1.76182,1.76219,1.76182,1.76219,3854132.0
2009-11-02 18:06:00,1.76223,1.76223,1.76167,1.76167,47017400.0
2009-11-02 18:07:00,1.76156,1.76156,1.76096,1.761,9908898.0
2009-11-02 18:08:00,1.76103,1.76106,1.76084,1.76105,11689862.0
2009-11-02 18:09:00,1.76108,1.76122,1.76097,1.76102,10084491.0
2009-11-02 18:10:00,1.76092,1.76129,1.7609,1.76112,8932140.0
2009-11-02 18:11:00,1.76127,1.76161,1.76112,1.76161,8431448.0
2009-11-02 18:12:00,1.76177,1.76201,1.76177,1.7619,4727692.0
2009-11-02 18:13:00,1.76188,1.76217,1.76188,1.76207,4941338.0
2009-11-02 18:14:00,1.76211,1.76221,1.76188,1.76188,103152942.0
2009-11-02 18:15:00,1.76168,1.76168,1.76115,1.76115,7727885.0
2009-11-02 18:16:00,1.76095,1.76095,1.76071,1.76071,8655463.0
2009-11-02 18:17:00,1.76063,1.76073,1.76056,1.76057,5770933.0
2009-11-02 18:18:00,1.76073,1.76083,1.76064,1.76068,14540598.0
2009-11-02 18:19:00,1.76061,1.76061,1.76034,1.76034,9280333.0
2009-11-02 18:20:00,1.76038,1.76054,1.76031,1.76054,6008712.0
2009-11-02 18:21:00,1.76054,1.76077,1.76051,1.76077,9849293.0
2009-11-02 18:22:00,1.76078,1.76089,1.76066,1.76072,9580247.0
2009-11-02 18:23:00,1.7607,1.7607,1.76056,1.76063,8612956.0
2009-11-02 18:24:00,1.76056,1.76056,1.76034,1.76039,10026223.0
2009-11-02 18:25:00,1.76066,1.76121,1.76066,1.76121,3766324.0
2009-11-02 18:26:00,1.76135,1.76147,1.76129,1.76134,19565238.0
2009-11-02 18:27:00,1.76148,1.7617,1.76148,1.76168,5464048.0
2009-11-02 18:28:00,1.76175,1.76177,1.76141,1.76141,7708281.0
2009-11-02 18:29:00,1.76133,1.7615,1.76104,1.76104,12578848.0
2009-11-02 18:30:00,1.76116,1.76124,1.76113,1.76124,77539680.0
2009-11-02 18:31:00,1.76137,1.76159,1.76134,1.76134,5955409.0
2009-11-02 18:32:00,1.7613,1.7613,1.76065,1.76091,38191160.0
2009-11-02 18:33:00,1.76103,1.76146,1.76103,1.76146,9137572.0
2009-11-02 18:34:00,1.7613,1.76136,1.7609,1.76136,6722480.0
2009-11-02 18:35:00,1.76136,1.76136,1.76098,1.76098,15477771.0
2009-11-02 18:36:00,1.76109,1.76126,1.76102,1.76102,6995459.0
2009-11-02 18:37:00,1.761,1.76105,1.76078,1.76105,18304073.0
2009-11-02 18:38:00,1.76114,1.7614,1.76104,1.7614,8627129.0
2009-11-02 18:39:00,1.76144,1.76161,1.76122,1.76147,10714891.0
2009-11-02 18:40:00,1.76144,1.76145,1.76134,1.76134,10807134.0
2009-11-02 18:41:00,1.7614,1.76142,1.76126,1.76126,3721705.0
2009-11-02 18:42:00,1.76126,1.76154,1.76123,1.76154,4439599.0
2009-11-02 18:43:00,1.76161,1.7617,1.76133,1.76133,11133179.0
2009-11-02 18:44:00,1.76123,1.76123,1.76101,1.76108,92495637.0
2009-11-02 18:45:00,1.76118,1.76137,1.76093,1.76125,6105598.0
2009-11-02 18:46:00,1.7611,1.7611,1.76094,1.76105,59539984.0
2009-11-02 18:47:00,1.76119,1.76169,1.76119,1.76167,6746290.0
2009-11-02 18:48:00,1.76172,1.7618,1.76171,1.76173,2457230.0
2009-11-02 18:49:00,1.76166,1.76166,1.7614,1.76144,4592599.0
2009-11-02 18:50:00,1.7614,1.7614,1.76115,1.76132,9264634.0
2009-11-02 18:51:00,1.76159,1.76191,1.76159,1.76186,3450762.0
2009-11-02 18:52:00,1.7619,1.76211,1.76166,1.76166,25097705.0
2009-11-02 18:53:00,1.76218,1.76239,1.76218,1.76225,9323201.0
2009-11-02 18:54:00,1.76217,1.76224,1.76204,1.76213,7099345.0
2009-11-02 18:55:00,1.76206,1.7623,1.76206,1.76211,7218166.0
2009-11-02 18:56:00,1.76213,1.7623,1.76213,1.7623,55019661.0
2009-11-02 18:57:00,1.76239,1.76263,1.76236,1.76263,8138251.0
2009-11-02 18:58:00,1.76276,1.76289,1.76276,1.76285,57444480.0
2009-11-02 18:59:00,1.76282,1.76282,1.76238,1.76238,13052051.0
2009-11-02 19:00:00,1.76228,1.76232,1.76209,1.76209,8866740.0
2009-11-02 19:01:00,1.76208,1.76208,1.76185,1.7619,3695552.0
2009-11-02 19:02:00,1.76181,1.76205,1.76181,1.76193,69860574.0
2009-11-02 19:03:00,1.76188,1.76192,1.76165,1.76176,19774067.0
2009-11-02 19:04:00,1.76192,1.76219,1.76192,1.76219,13452872.0
2009-11-02 19:05:00,1.76219,1.7623,1.76217,1.76217,8120902.0
2009-11-02 19:06:00,1.76221,1.76227,1.76215,1.76227,9961203.0
2009-11-02 19:07:00,1.7623,1.7623,1.7616,1.7616,17446026.0
2009-11-02 19:08:00,1.76167,1.76167,1.76127,1.76127,9476413.0
2009-11-02 19:09:00,1.76116,1.76144,1.76116,1.76144,9015984.0
2009-11-02 19:10:00,1.76156,1.76164,1.76154,1.76164,10031287.0
2009-11-02 19:11:00,1.7616,1.76162,1.76148,1.76148,4873870.0
2009-11-02 19:12:00,1.76143,1.76153,1.76143,1.76153,33575088.0
2009-11-02 19:13:00,1.76156,1.76162,1.76145,1.76145,6334117.0
2009-11-02 19:14:00,1.76147,1.76163,1.76146,1.76149,6553837.0
2009-11-02 19:15:00,1.76131,1.76189,1.76131,1.76189,10897109.0
2009-11-02 19:16:00,1.762,1.76208,1.76191,1.76198,8802531.0
2009-11-02 19:17:00,1.762,1.76204,1.76174,1.76174,12106151.0
2009-11-02 19:18:00,1.7618,1.76203,1.76165,1.76203,5841789.0
2009-11-02 19:19:00,1.76203,1.76237,1.76203,1.76237,9719322.0
2009-11-02 19:20:00,1.76241,1.76256,1.76236,1.76256,8146877.0
2009-11-02 19:21:00,1.76254,1.76254,1.76232,1.76232,2577652.0
2009-11-02 19:22:00,1.76232,1.76233,1.76228,1.76232,12648592.0
2009-11-02 19:23:00,1.76227,1.76245,1.76212,1.76212,4128207.0
2009-11-02 19:24:00,1.76217,1.76219,1.76213,1.76215,20497092.0
2009-11-02 19:25:00,1.7623,1.76279,1.7623,1.76279,8382392.0
2009-11-02 19:26:00,1.76282,1.76292,1.76274,1.76275,7785148.0
2009-11-02 19:27:00,1.76286,1.76301,1.76286,1.76295,5927539.0
2009-11-02 19:28:00,1.76297,1.76331,1.76297,1.76331,40836204.0
2009-11-02 19:29:00,1.76322,1.76324,1.76303,1.76315,10582425.0
2009-11-02 19:30:00,1.76307,1.76369,1.76307,1.76369,9301037.0
2009-11-02 19:31:00,1.76384,1.7642,1.76384,1.76404,4653994.0
2009-11-02 19:32:00,1.76392,1.76392,1.76373,1.76373,50126880.0
2009-11-02 19:33:00,1.76362,1.76371,1.76356,1.76361,4132389.0
2009-11-02 19:34:00,1.76362,1.76382,1.76362,1.76382,14022438.0
2009-11-02 19:35:00,1.76388,1.76397,1.76388,1.76388,5352214.0
2009-11-02 19:36:00,1.76384,1.76386,1.76378,1.76378,114723570.0
2009-11-02 19:37:00,1.76372,1.76386,1.76366,1.76374,16551838.0
2009-11-02 19:38:00,1.7638,1.76409,1.76366,1.76409,9064932.0
2009-11-02 19:39:00,1.76435,1.76468,1.76435,1.76461,6306298.0
2009-11-02 19:40:00,1.76472,1.76478,1.76463,1.7647,41745792.0
2009-11-02 19:41:00,1.76477,1.76502,1.76477,1.76502,48712160.0
2009-11-02 19:42:00,1.76496,1.765,1.76465,1.76495,3901339.0
2009-11-02 19:43:00,1.76503,1.76514,1.76503,1.76511,14579673.0
2009-11-02 19:44:00,1.76501,1.76515,1.76479,1.76515,19448468.0
2009-11-02 19:45:00,1.76524,1.76537,1.76521,1.76537,7718435.0
2009-11-02 19:46:00,1.76538,1.76538,1.76499,1.76499,49240688.0
2009-11-02 19:47:00,1.76481,1.76491,1.76465,1.76491,4453981.0
2009-11-02 19:48:00,1.76496,1.76505,1.76468,1.76468,2795355.0
2009-11-02 19:49:00,1.76465,1.76467,1.76456,1.76467,149686056.0
2009-11-02 19:50:00,1.7647,1.76478,1.76457,1.76478,6536362.0
2009-11-02 19:51:00,1.76484,1.76522,1.76484,1.76521,8504780.0
2009-11-02 19:52:00,1.76528,1.76553,1.76521,1.76553,11351700.0
2009-11-02 19:53:00,1.76553,1.76582,1.76545,1.76575,12527510.0
2009-11-02 19:54:00,1.76591,1.76738,1.76591,1.76708,72846945.0
2009-11-02 19:55:00,1.76699,1.76741,1.76655,1.76741,5948327.0
2009-11-02 19:56:00,1.76745,1.76763,1.76728,1.76746,72217800.0
2009-11-02 19:57:00,1.76736,1.76736,1.76708,1.76732,9487978.0
2009-11-02 19:58:00,1.76743,1.76778,1.76743,1.76778,30195950.0
2009-11-02 19:59:00,1.76782,1.76782,1.76749,1.76749,4649503.0
2009-11-02 20:00:00,1.76735,1.76735,1.76678,1.76683,27498996.0
2009-11-02 20:01:00,1.76666,1.76666,1.76616,1.76627,14567980.0
2009-11-02 20:02:00,1.76634,1.76654,1.76634,1.76644,8660097.0
2009-11-02 20:03:00,1.76628,1.76645,1.76626,1.76645,13698821.0
2009-11-02 20:04:00,1.76648,1.76648,1.76637,1.76646,7168187.0
2009-11-02 20:05:00,1.76653,1.76686,1.76652,1.76686,8925721.0
2009-11-02 20:06:00,1.76687,1.76688,1.76669,1.76688,27710072.0
2009-11-02 20:07:00,1.76698,1.76724,1.76698,1.76724,18236262.0
2009-11-02 20:08:00,1.7673,1.76745,1.76724,1.76745,48904950.0
2009-11-02 20:09:00,1.76747,1.76763,1.76728,1.76728,7659336.0
2009-11-02 20:10:00,1.76708,1.76708,1.76665,1.76665,53960961.0
2009-11-02 20:11:00,1.76666,1.76686,1.76666,1.76677,10546592.0
2009-11-02 20:12:00,1.76676,1.76679,1.76658,1.76663,35717715.0
2009-11-02 20:13:00,1.76652,1.76667,1.76649,1.76667,8388299.0
2009-11-02 20:14:00,1.76682,1.76692,1.76675,1.76692,11059860.0
2009-11-02 20:15:00,1.76708,1.76737,1.76708,1.76712,9682960.0
2009-11-02 20:16:00,1.76739,1.76771,1.76739,1.76771,28314248.0
2009-11-02 20:17:00,1.76762,1.76762,1.76731,1.76743,8490870.0
2009-11-02 20:18:00,1.76746,1.76746,1.76694,1.76694,42204976.0
2009-11-02 20:19:00,1.76688,1.76688,1.76661,1.76661,11893545.0
2009-11-02 20:20:00,1.76647,1.76662,1.76643,1.76649,61620580.0
2009-11-02 20:21:00,1.76647,1.76683,1.76647,1.76673,12700199.0
2009-11-02 20:22:00,1.76668,1.76668,1.76656,1.7666,8600487.0
2009-11-02 20:23:00,1.76637,1.76655,1.76632,1.76655,4799768.0
2009-11-02 20:24:00,1.76663,1.7669,1.76663,1.76664,7236323.0
2009-11-02 20:25:00,1.76653,1.76661,1.76634,1.76661,5165912.0
2009-11-02 20:26:00,1.76677,1.76736,1.76677,1.76727,36636080.0
2009-11-02 20:27:00,1.76722,1.76792,1.76722,1.76792,8550469.0
2009-11-02 20:28:00,1.76803,1.76803,1.76783,1.76783,7793509.0
2009-11-02 20:29:00,1.76772,1.76793,1.76767,1.76786,5988169.0
2009-11-02 20:30:00,1.768,1.76831,1.768,1.76828,8014342.0
2009-11-02 20:31:00,1.76829,1.76829,1.76777,1.76777,9958448.0
2009-11-02 20:32:00,1.7678,1.76804,1.76778,1.76793,7263147.0
2009-11-02 20:33:00,1.76807,1.76817,1.76794,1.76817,8911835.0
2009-11-02 20:34:00,1.76814,1.76814,1.76796,1.76799,9275295.0
2009-11-02 20:35:00,1.7679,1.7679,1.76766,1.76779,9220855.0
2009-11-02 20:36:00,1.76787,1.76799,1.76781,1.76789,5943045.0
2009-11-02 20:37:00,1.76785,1.76795,1.76777,1.76795,4897469.0
2009-11-02 20:38:00,1.76786,1.76786,1.76752,1.76755,78101140.0
2009-11-02 20:39:00,1.76749,1.76749,1.76728,1.76728,66652235.0
2009-11-02 20:40:00,1.76715,1.76715,1.76684,1.76684,8864437.0
2009-11-02 20:41:00,1.76671,1.76694,1.76662,1.76694,14622846.0
2009-11-02 20:42:00,1.76696,1.76704,1.76688,1.76701,64727427.0
2009-11-02 20:43:00,1.76708,1.7673,1.76703,1.7673,6290159.0
2009-11-02 20:44:00,1.76737,1.76748,1.76732,1.76748,7184917.0
2009-11-02 20:45:00,1.76757,1.76804,1.76757,1.76804,5174805.0
2009-11-02 20:46:00,1.76806,1.76822,1.76802,1.7681,56388332.0
2009-11-02 20:47:00,1.76818,1.76831,1.76799,1.76831,7883518.0
2009-11-02 20:48:00,1.76846,1.76877,1.76846,1.7687,45278444.0
2009-11-02 20:49:00,1.76875,1.76904,1.76875,1.76903,13461235.0
2009-11-02 20:50:00,1.76922,1.76945,1.76922,1.76945,5089566.0
2009-11-02 20:51:00,1.76931,1.76931,1.76909,1.76919,11545147.0
2009-11-02 20:52:00,1.76916,1.76916,1.76895,1.76904,28072572.0
2009-11-02 20:53:00,1.76916,1.76944,1.76916,1.76944,11161048.0
2009-11-02 20:54:00,1.76951,1.76951,1.76912,1.76912,22731380.0
2009-11-02 20:55:00,1.76889,1.76898,1.76844,1.76844,4994946.0
2009-11-02 20:56:00,1.76851,1.76895,1.76851,1.76869,7389784.0
2009-11-02 20:57:00,1.76855,1.76855,1.76825,1.76835,13204429.0
2009-11-02 20:58:00,1.76827,1.76839,1.76826,1.76837,29957464.0
2009-11-02 20:59:00,1.76838,1.76899,1.76838,1.76899,12089346.0
2009-11-02 21:00:00,1.76915,1.7693,1.76915,1.76924,11079871.0
2009-11-02 21:01:00,1.7691,1.7691,1.76895,1.76903,8761888.0
2009-11-02 21:02:00,1.7692,1.76949,1.7692,1.76949,8009584.0
2009-11-02 21:03:00,1.76946,1.7701,1.76946,1.7701,6563140.0
2009-11-02 21:04:00,1.77015,1.77043,1.77015,1.77043,7259349.0
2009-11-02 21:05:00,1.77045,1.77045,1.76989,1.76996,12963956.0
2009-11-02 21:06:00,1.76991,1.76991,1.7694,1.76945,53252544.0
2009-11-02 21:07:00,1.76936,1.7695,1.76927,1.7695,9353018.0
2009-11-02 21:08:00,1.76941,1.76941,1.76898,1.76927,24174822.0
2009-11-02 21:09:00,1.76915,1.76922,1.76895,1.76895,9833919.0
2009-11-02 21:10:00,1.76882,1.76883,1.76871,1.76883,27157689.0
2009-11-02 21:11:00,1.76894,1.76923,1.76894,1.76923,5242459.0
2009-11-02 21:12:00,1.76928,1.76932,1.76921,1.76921,14235532.0
2009-11-02 21:13:00,1.76922,1.76948,1.76922,1.76922,5763642.0
2009-11-02 21:14:00,1.76927,1.76938,1.76922,1.76938,16288547.0
2009-11-02 21:15:00,1.76942,1.76955,1.76934,1.7695,11832945.0
2009-11-02 21:16:00,1.76947,1.76949,1.76932,1.76947,8934765.0
2009-11-02 21:17:00,1.76946,1.77,1.76942,1.77,5745470.0
2009-11-02 21:18:00,1.77005,1.77005,1.76983,1.76994,8108669.0
2009-11-02 21:19:00,1.77011,1.77039,1.77011,1.7703,5521895.0
2009-11-02 21:20:00,1.77031,1.77055,1.77006,1.77055,15986516.0
2009-11-02 21:21:00,1.77052,1.7707,1.77038,1.77047,7416165.0
2009-11-02 21:22:00,1.7703,1.7703,1.77005,1.77008,18910929.0
2009-11-02 21:23:00,1.77,1.77,1.76955,1.76978,11668670.0
2009-11-02 21:24:00,1.76978,1.76978,1.76903,1.76903,26690404.0
2009-11-02 21:25:00,1.76897,1.76897,1.76871,1.76871,10443008.0
2009-11-02 21:26:00,1.76871,1.76871,1.76793,1.76793,43761844.0
2009-11-02 21:27:00,1.76794,1.76825,1.76794,1.76825,7461328.0
2009-11-02 21:28:00,1.76833,1.76859,1.76833,1.76859,7249567.0
2009-11-02 21:29:00,1.76874,1.76876,1.76829,1.76852,11791732.0
2009-11-02 21:30:00,1.76845,1.76845,1.76773,1.76773,50085816.0
2009-11-02 21:31:00,1.76775,1.76791,1.76769,1.76791,16280685.0
2009-11-02 21:32:00,1.76796,1.76828,1.76796,1.768,43262916.0
2009-11-02 21:33:00,1.76788,1.76788,1.76706,1.76706,6582430.0
2009-11-02 21:34:00,1.76696,1.76696,1.76635,1.76635,30842896.0
2009-11-02 21:35:00,1.76621,1.76621,1.76594,1.76621,5042670.0
2009-11-02 21:36:00,1.7662,1.76636,1.76616,1.76636,7796880.0
2009-11-02 21:37:00,1.7664,1.76648,1.76623,1.76624,13397681.0
2009-11-02 21:38:00,1.76628,1.76643,1.76628,1.76634,42902335.0
2009-11-02 21:39:00,1.76628,1.76628,1.76596,1.76621,6991134.0
2009-11-02 21:40:00,1.76632,1.76645,1.76632,1.76641,9323769.0
2009-11-02 21:41:00,1.76632,1.76632,1.76608,1.76608,5363422.0
2009-11-02 21:42:00,1.76609,1.76635,1.76609,1.76629,18089431.0
2009-11-02 21:43:00,1.76632,1.76697,1.7663,1.76697,5789000.0
2009-11-02 21:44:00,1.76708,1.76784,1.76701,1.76784,10150879.0
2009-11-02 21:45:00,1.76792,1.76819,1.76785,1.76814,7278733.0
2009-11-02 21:46:00,1.7682,1.76901,1.7682,1.76901,8869780.0
2009-11-02 21:47:00,1.76903,1.76909,1.76883,1.7689,4490517.0
2009-11-02 21:48:00,1.76892,1.76892,1.76812,1.76813,6422805.0
2009-11-02 21:49:00,1.76823,1.76823,1.76796,1.76804,7108405.0
2009-11-02 21:50:00,1.76797,1.76797,1.76774,1.76791,14158476.0
2009-11-02 21:51:00,1.76776,1.76776,1.76717,1.76717,10869954.0
2009-11-02 21:52:00,1.76698,1.76698,1.76679,1.76679,9461540.0
2009-11-02 21:53:00,1.76671,1.76673,1.76649,1.76649,2983577.0
2009-11-02 21:54:00,1.76641,1.76641,1.76604,1.76635,9741754.0
2009-11-02 21:55:00,1.76641,1.76658,1.76626,1.76635,3530143.0
2009-11-02 21:56:00,1.76634,1.76669,1.76628,1.76669,34238622.0
2009-11-02 21:57:00,1.76659,1.7669,1.76659,1.7669,3431946.0
2009-11-02 21:58:00,1.7669,1.76718,1.7669,1.76703,10440552.0
2009-11-02 21:59:00,1.76711,1.76725,1.76711,1.76714,4403526.0
2009-11-02 22:00:00,1.76708,1.76722,1.76696,1.76696,59895969.0
2009-11-02 22:01:00,1.76687,1.76706,1.76687,1.7669,8887452.0
2009-11-02 22:02:00,1.76696,1.76696,1.76678,1.76682,8849533.0
2009-11-02 22:03:00,1.76683,1.76683,1.76669,1.7667,5159336.0
2009-11-02 22:04:00,1.76662,1.76676,1.76659,1.7666,5378177.0
2009-11-02 22:05:00,1.76654,1.76663,1.76641,1.76655,4677114.0
2009-11-02 22:06:00,1.76661,1.76698,1.76661,1.76698,5687220.0
2009-11-02 22:07:00,1.76696,1.76709,1.76695,1.76709,14024424.0
2009-11-02 22:08:00,1.76729,1.76729,1.76677,1.76677,22744800.0
2009-11-02 22:09:00,1.76673,1.76726,1.76673,1.76726,13384791.0
2009-11-02 22:10:00,1.76737,1.7675,1.76725,1.76727,7624135.0
2009-11-02 22:11:00,1.76697,1.76701,1.76668,1.76682,13554629.0
2009-11-02 22:12:00,1.76695,1.76706,1.76695,1.76702,16782179.0
2009-11-02 22:13:00,1.76704,1.76716,1.767,1.76716,7159144.0
2009-11-02 22:14:00,1.76706,1.76709,1.76665,1.76665,4882097.0
2009-11-02 22:15:00,1.76646,1.76693,1.76646,1.76679,13529289.0
2009-11-02 22:16:00,1.76673,1.76695,1.76649,1.76683,11384910.0
2009-11-02 22:17:00,1.76678,1.76697,1.76678,1.76697,7514991.0
2009-11-02 22:18:00,1.76705,1.76733,1.76705,1.76733,9526158.0
2009-11-02 22:19:00,1.76737,1.76789,1.76737,1.76789,5175190.0
2009-11-02 22:20:00,1.76781,1.76838,1.76781,1.76821,9245596.0
2009-11-02 22:21:00,1.76801,1.76801,1.76782,1.76801,6980370.0
2009-11-02 22:22:00,1.76792,1.76794,1.76787,1.76794,7620312.0
2009-11-02 22:23:00,1.76786,1.76786,1.76764,1.76777,5882759.0
2009-11-02 22:24:00,1.76781,1.76784,1.76763,1.76763,8794154.0
2009-11-02 22:25:00,1.76771,1.7679,1.76769,1.7679,6467421.0
2009-11-02 22:26:00,1.76789,1.76801,1.76771,1.76771,4917997.0
2009-11-02 22:27:00,1.76747,1.76747,1.76734,1.76745,7771611.0
2009-11-02 22:28:00,1.76738,1.76753,1.76734,1.76753,3944908.0
2009-11-02 22:29:00,1.76771,1.76783,1.76765,1.76783,17649916.0
2009-11-02 22:30:00,1.76792,1.76804,1.76792,1.76796,33641160.0
2009-11-02 22:31:00,1.76788,1.76789,1.7676,1.7676,8122521.0
2009-11-02 22:32:00,1.7675,1.76757,1.7674,1.76754,5821141.0
2009-11-02 22:33:00,1.76765,1.76765,1.76735,1.76735,5411389.0
2009-11-02 22:34:00,1.7673,1.76737,1.76729,1.76734,19603276.0
2009-11-02 22:35:00,1.76742,1.76745,1.76724,1.76725,11258508.0
2009-11-02 22:36:00,1.76719,1.7672,1.76689,1.76719,12950238.0
2009-11-02 22:37:00,1.76719,1.76719,1.7669,1.7669,2709828.0
2009-11-02 22:38:00,1.76677,1.76677,1.76653,1.7667,11994208.0
2009-11-02 22:39:00,1.76688,1.76701,1.76657,1.76657,12397076.0
2009-11-02 22:40:00,1.76651,1.76651,1.76598,1.76598,12400300.0
2009-11-02 22:41:00,1.76576,1.76579,1.76564,1.76578,7378744.0
2009-11-02 22:42:00,1.7658,1.76586,1.76565,1.76578,19220598.0
2009-11-02 22:43:00,1.76585,1.76595,1.7657,1.7657,5146381.0
2009-11-02 22:44:00,1.76553,1.76567,1.76553,1.76557,3423523.0
2009-11-02 22:45:00,1.76562,1.76583,1.76558,1.76583,4906345.0
2009-11-02 22:46:00,1.76602,1.76623,1.76602,1.76623,5537789.0
2009-11-02 22:47:00,1.76633,1.76666,1.76633,1.76666,4582626.0
2009-11-02 22:48:00,1.76658,1.76658,1.76634,1.76634,12501909.0
2009-11-02 22:49:00,1.76626,1.76643,1.76623,1.76643,9526878.0
2009-11-02 22:50:00,1.76645,1.76657,1.76642,1.76657,14744023.0
2009-11-02 22:51:00,1.76664,1.76665,1.76639,1.76639,3847888.0
2009-11-02 22:52:00,1.76641,1.76641,1.76607,1.76607,9476289.0
2009-11-02 22:53:00,1.76616,1.76639,1.76616,1.7662,4164408.0
2009-11-02 22:54:00,1.76628,1.76636,1.76628,1.76629,24855243.0
2009-11-02 22:55:00,1.76619,1.76619,1.76586,1.76586,9152186.0
2009-11-02 22:56:00,1.76586,1.76614,1.76578,1.76614,4880841.0
2009-11-02 22:57:00,1.7662,1.76634,1.7662,1.76634,4744173.0
2009-11-02 22:58:00,1.76642,1.76655,1.76642,1.76654,22456928.0
2009-11-02 22:59:00,1.7666,1.76689,1.76637,1.76687,7695418.0
2009-11-02 23:00:00,1.76678,1.76698,1.76665,1.76665,14573748.0
2009-11-02 23:01:00,1.76663,1.76684,1.76645,1.76684,5970586.0
2009-11-02 23:02:00,1.76688,1.76707,1.76688,1.76707,16630902.0
2009-11-02 23:03:00,1.76717,1.7674,1.76717,1.7674,7922675.0
2009-11-02 23:04:00,1.76737,1.76737,1.76693,1.76693,10296450.0
2009-11-02 23:05:00,1.76685,1.76685,1.76669,1.76671,4169731.0
2009-11-02 23:06:00,1.76675,1.7668,1.76672,1.76672,13830144.0
2009-11-02 23:07:00,1.76665,1.76665,1.7664,1.76642,8184565.0
2009-11-02 23:08:00,1.76641,1.76645,1.76633,1.76645,18807960.0
2009-11-02 23:09:00,1.76647,1.76664,1.76647,1.76664,14126083.0
2009-11-02 23:10:00,1.76673,1.76698,1.76673,1.76697,10784224.0
2009-11-02 23:11:00,1.76704,1.76704,1.76659,1.76659,5210290.0
2009-11-02 23:12:00,1.76658,1.76683,1.76653,1.76659,13633626.0
2009-11-02 23:13:00,1.76667,1.7668,1.7666,1.7666,7304607.0
2009-11-02 23:14:00,1.76655,1.76673,1.76639,1.76673,10513123.0
2009-11-02 23:15:00,1.76666,1.76666,1.76646,1.76646,8493217.0
2009-11-02 23:16:00,1.76639,1.76641,1.76631,1.76631,10710288.0
2009-11-02 23:17:00,1.76619,1.76635,1.76619,1.76635,7274861.0
2009-11-02 23:18:00,1.76641,1.76649,1.76634,1.76634,13572846.0
2009-11-02 23:19:00,1.76626,1.76626,1.76608,1.76624,5260186.0
2009-11-02 23:20:00,1.76644,1.76651,1.76641,1.76641,4035902.0
2009-11-02 23:21:00,1.76621,1.76639,1.76601,1.76639,12089550.0
2009-11-02 23:22:00,1.76643,1.76654,1.76643,1.76645,35287595.0
2009-11-02 23:23:00,1.76647,1.76653,1.7664,1.7664,9058115.0
2009-11-02 23:24:00,1.76627,1.76627,1.76596,1.76596,21463905.0
2009-11-02 23:25:00,1.76559,1.76619,1.76559,1.76567,8782302.0
2009-11-02 23:26:00,1.76546,1.76546,1.76521,1.76529,15076133.0
2009-11-02 23:27:00,1.7655,1.76597,1.7655,1.76588,3082168.0
2009-11-02 23:28:00,1.76595,1.76595,1.76572,1.76576,7430421.0
2009-11-02 23:29:00,1.76576,1.76578,1.76571,1.76571,13343555.0
2009-11-02 23:30:00,1.76578,1.76587,1.76575,1.76575,13580288.0
2009-11-02 23:31:00,1.76574,1.76583,1.76571,1.76571,8538522.0
2009-11-02 23:32:00,1.76568,1.76573,1.76565,1.76565,7905054.0
2009-11-02 23:33:00,1.76581,1.76582,1.7656,1.7657,3633069.0
2009-11-02 23:34:00,1.76584,1.76599,1.7658,1.76599,27430272.0
2009-11-02 23:35:00,1.76589,1.76614,1.76589,1.76595,7255367.0
2009-11-02 23:36:00,1.76592,1.76595,1.76586,1.76595,10013205.0
2009-11-02 23:37:00,1.76603,1.76616,1.76591,1.76591,7714356.0
2009-11-02 23:38:00,1.76594,1.76605,1.76594,1.76603,8264575.0
2009-11-02 23:39:00,1.76598,1.76598,1.76535,1.76573,8060915.0
2009-11-02 23:40:00,1.76577,1.76597,1.76577,1.76596,10280856.0
2009-11-02 23:41:00,1.76594,1.76609,1.76594,1.76602,8800079.0
2009-11-02 23:42:00,1.76601,1.76601,1.76541,1.76541,13154038.0
2009-11-02 23:43:00,1.76562,1.766,1.76562,1.766,10351057.0
2009-11-02 23:44:00,1.76608,1.76617,1.76595,1.76602,8457939.0
2009-11-02 23:45:00,1.76598,1.76602,1.76579,1.76579,3668591.0
2009-11-02 23:46:00,1.76571,1.76575,1.76553,1.76558,18998537.0
2009-11-02 23:47:00,1.76554,1.76612,1.76554,1.76612,7010427.0
2009-11-02 23:48:00,1.76616,1.76633,1.76607,1.76607,13048266.0
2009-11-02 23:49:00,1.76607,1.7662,1.76607,1.7662,4537455.0
2009-11-02 23:50:00,1.76628,1.76628,1.76611,1.76611,5256534.0
2009-11-02 23:51:00,1.76632,1.76657,1.76632,1.76657,12589793.0
2009-11-02 23:52:00,1.76663,1.76676,1.76662,1.76676,19018860.0
2009-11-02 23:53:00,1.76682,1.76683,1.76668,1.7667,7942817.0
2009-11-02 23:54:00,1.7667,1.76687,1.7667,1.76687,11930526.0
2009-11-02 23:55:00,1.76702,1.76722,1.76702,1.76717,6833125.0
2009-11-02 23:56:00,1.76714,1.76716,1.76699,1.76706,15641496.0
2009-11-02 23:57:00,1.76714,1.76724,1.76709,1.76713,6521250.0
2009-11-02 23:58:00,1.76711,1.76711,1.76678,1.7668,4129440.0
2009-11-02 23:59:00,1.76671,1.76671,1.76616,1.76616,5202004.0
2009-11-03 00:00:00,1.7661,1.76618,1.76586,1.76618,12237692.0
2009-11-03 00:01:00,1.76636,1.76691,1.76636,1.76691,6137004.0
2009-11-03 00:02:00,1.76684,1.76762,1.76684,1.76762,26737242.0
2009-11-03 00:03:00,1.76778,1.76778,1.76701,1.76701,3715020.0
2009-11-03 00:04:00,1.76681,1.76681,1.76638,1.76653,4068056.0
2009-11-03 00:05:00,1.7667,1.76682,1.76664,1.76682,7199846.0
2009-11-03 00:06:00,1.76676,1.7669,1.76676,1.76685,6197153.0
2009-11-03 00:07:00,1.76688,1.76688,1.76649,1.76649,4807600.0
2009-11-03 00:08:00,1.76615,1.76671,1.76615,1.76671,12246134.0
2009-11-03 00:09:00,1.76681,1.76694,1.76681,1.76693,10932075.0
2009-11-03 00:10:00,1.76673,1.76673,1.7665,1.76662,5262761.0
2009-11-03 00:11:00,1.76673,1.76673,1.76647,1.76647,6042217.0
2009-11-03 00:12:00,1.76649,1.76665,1.76649,1.76665,3936167.0
2009-11-03 00:13:00,1.76677,1.76685,1.7665,1.7665,8441426.0
2009-11-03 00:14:00,1.76678,1.76685,1.76666,1.76678,4169069.0
2009-11-03 00:15:00,1.76659,1.76679,1.76625,1.76672,5677252.0
2009-11-03 00:16:00,1.76667,1.7667,1.7666,1.76665,5665053.0
2009-11-03 00:17:00,1.76676,1.76695,1.76676,1.76693,9468362.0
2009-11-03 00:18:00,1.76675,1.76675,1.76652,1.76662,7805784.0
2009-11-03 00:19:00,1.76635,1.76674,1.76634,1.76634,4461373.0
2009-11-03 00:20:00,1.76629,1.76653,1.76629,1.76651,23040952.0
2009-11-03 00:21:00,1.76658,1.76661,1.76646,1.76646,13870396.0
2009-11-03 00:22:00,1.76635,1.76635,1.76613,1.76624,5944802.0
2009-11-03 00:23:00,1.76643,1.76661,1.76634,1.76655,12058758.0
2009-11-03 00:24:00,1.76642,1.76642,1.76623,1.76631,9050049.0
2009-11-03 00:25:00,1.76616,1.76616,1.76583,1.76585,7362258.0
2009-11-03 00:26:00,1.76575,1.76575,1.7656,1.7656,21149640.0
2009-11-03 00:27:00,1.76573,1.76596,1.76573,1.76584,10664474.0
2009-11-03 00:28:00,1.76582,1.76582,1.76536,1.76558,6750010.0
2009-11-03 00:29:00,1.76561,1.76573,1.76557,1.76573,5945099.0
2009-11-03 00:30:00,1.7658,1.76583,1.76569,1.76577,7215395.0
2009-11-03 00:31:00,1.76572,1.76572,1.76555,1.76555,8236085.0
2009-11-03 00:32:00,1.76566,1.76566,1.76544,1.76544,22400080.0
2009-11-03 00:33:00,1.76568,1.76576,1.76566,1.76566,5429465.0
2009-11-03 00:34:00,1.76554,1.76571,1.76553,1.76566,4523602.0
2009-11-03 00:35:00,1.76565,1.76571,1.76561,1.76561,10226816.0
2009-11-03 00:36:00,1.76557,1.76557,1.76545,1.76545,7246557.0
2009-11-03 00:37:00,1.76553,1.76564,1.76547,1.76547,7288631.0
2009-11-03 00:38:00,1.76538,1.76541,1.76519,1.76541,8615199.0
2009-11-03 00:39:00,1.76541,1.76543,1.76532,1.76543,8895717.0
2009-11-03 00:40:00,1.7653,1.76543,1.7653,1.76543,11206124.0
2009-11-03 00:41:00,1.76567,1.76575,1.76567,1.76567,5605861.0
2009-11-03 00:42:00,1.76545,1.76545,1.76528,1.76528,25109838.0
2009-11-03 00:43:00,1.76547,1.76552,1.76543,1.76545,6952266.0
2009-11-03 00:44:00,1.76546,1.76559,1.76541,1.76559,14672009.0
2009-11-03 00:45:00,1.7658,1.76586,1.7657,1.76586,7762947.0
2009-11-03 00:46:00,1.76587,1.76596,1.76582,1.76585,7396342.0
2009-11-03 00:47:00,1.76586,1.76602,1.76559,1.76596,7739464.0
2009-11-03 00:48:00,1.76585,1.76601,1.76571,1.76585,13392444.0
2009-11-03 00:49:00,1.76597,1.76617,1.76597,1.76604,13937889.0
2009-11-03 00:50:00,1.76614,1.76614,1.76598,1.766,11859440.0
2009-11-03 00:51:00,1.76596,1.76622,1.76596,1.76622,6740087.0
2009-11-03 00:52:00,1.76612,1.76619,1.76608,1.76619,8169183.0
2009-11-03 00:53:00,1.7663,1.76635,1.76616,1.76631,11601372.0
2009-11-03 00:54:00,1.76632,1.76632,1.76618,1.76621,5026745.0
2009-11-03 00:55:00,1.76621,1.76633,1.76611,1.76633,6872517.0
2009-11-03 00:56:00,1.76627,1.76635,1.76622,1.76635,11395230.0
2009-11-03 00:57:00,1.7665,1.76658,1.7664,1.76648,9229766.0
2009-11-03 00:58:00,1.76638,1.76661,1.76638,1.76661,8974589.0
2009-11-03 00:59:00,1.76672,1.76675,1.76669,1.76669,15058422.0
2009-11-03 01:00:00,1.76646,1.76646,1.76606,1.76608,7412704.0
2009-11-03 01:01:00,1.76603,1.76603,1.76557,1.76557,8405305.0
2009-11-03 01:02:00,1.76544,1.76547,1.76525,1.76534,6040342.0
2009-11-03 01:03:00,1.76539,1.76539,1.76501,1.76501,32529193.0
2009-11-03 01:04:00,1.76494,1.76496,1.76484,1.76496,8564930.0
2009-11-03 01:05:00,1.76482,1.76504,1.76464,1.76479,10760284.0
2009-11-03 01:06:00,1.76486,1.76492,1.76474,1.7649,5271180.0
2009-11-03 01:07:00,1.76496,1.76499,1.76478,1.76499,11079336.0
2009-11-03 01:08:00,1.76497,1.76509,1.7645,1.7645,5765555.0
2009-11-03 01:09:00,1.76458,1.76469,1.76458,1.76468,5422973.0
2009-11-03 01:10:00,1.76454,1.76459,1.76436,1.76446,20718399.0
2009-11-03 01:11:00,1.76476,1.76492,1.76468,1.76485,6574735.0
2009-11-03 01:12:00,1.76469,1.76488,1.76462,1.76488,6055350.0
2009-11-03 01:13:00,1.765,1.765,1.76482,1.76493,3530709.0
2009-11-03 01:14:00,1.76482,1.76504,1.76482,1.76504,11679318.0
2009-11-03 01:15:00,1.7651,1.76511,1.76508,1.76509,7232452.0
2009-11-03 01:16:00,1.76492,1.76492,1.7647,1.76474,8987724.0
2009-11-03 01:17:00,1.76487,1.76487,1.76475,1.76475,8697830.0
2009-11-03 01:18:00,1.76458,1.76478,1.76447,1.76447,13094998.0
2009-11-03 01:19:00,1.76445,1.7647,1.76426,1.76452,11328563.0
2009-11-03 01:20:00,1.76442,1.76466,1.76442,1.76466,34038800.0
2009-11-03 01:21:00,1.76478,1.76478,1.76465,1.76467,8844797.0
2009-11-03 01:22:00,1.76463,1.76471,1.76454,1.76454,7637320.0
2009-11-03 01:23:00,1.76455,1.76461,1.76453,1.76457,13089905.0
2009-11-03 01:24:00,1.76447,1.76477,1.76443,1.76477,10614195.0
2009-11-03 01:25:00,1.76475,1.76475,1.76442,1.76454,6411349.0
2009-11-03 01:26:00,1.76475,1.76502,1.76436,1.76502,12735746.0
2009-11-03 01:27:00,1.76514,1.76527,1.76502,1.76527,11735446.0
2009-11-03 01:28:00,1.76517,1.76519,1.76476,1.7648,6401265.0
2009-11-03 01:29:00,1.76477,1.76488,1.76459,1.76477,8809996.0
2009-11-03 01:30:00,1.76487,1.76505,1.76481,1.76505,5987887.0
2009-11-03 01:31:00,1.7651,1.7653,1.76505,1.7653,8634331.0
2009-11-03 01:32:00,1.76545,1.7657,1.76545,1.7657,6402083.0
2009-11-03 01:33:00,1.76555,1.7657,1.76547,1.76547,9070894.0
2009-11-03 01:34:00,1.76538,1.76538,1.76519,1.76519,5811715.0
2009-11-03 01:35:00,1.76534,1.76547,1.76534,1.76537,2650311.0
2009-11-03 01:36:00,1.76551,1.76552,1.76535,1.76535,7932328.0
2009-11-03 01:37:00,1.76542,1.76542,1.76534,1.76536,8303592.0
2009-11-03 01:38:00,1.7653,1.76531,1.76504,1.76531,6125018.0
2009-11-03 01:39:00,1.76522,1.7654,1.76522,1.76534,12293733.0
2009-11-03 01:40:00,1.76541,1.76559,1.76536,1.76536,10782907.0
2009-11-03 01:41:00,1.76539,1.76539,1.76517,1.76517,6440929.0
2009-11-03 01:42:00,1.76513,1.76526,1.76493,1.76526,11815332.0
2009-11-03 01:43:00,1.76542,1.76561,1.76542,1.76561,10722902.0
2009-11-03 01:44:00,1.76551,1.76551,1.76528,1.76535,19120604.0
2009-11-03 01:45:00,1.76543,1.76567,1.76543,1.76557,13623201.0
2009-11-03 01:46:00,1.76542,1.76545,1.76505,1.76505,6955946.0
2009-11-03 01:47:00,1.76545,1.76554,1.76538,1.76546,5892713.0
2009-11-03 01:48:00,1.76538,1.76556,1.76534,1.76534,16057234.0
2009-11-03 01:49:00,1.76531,1.76531,1.76486,1.76529,3257928.0
2009-11-03 01:50:00,1.76537,1.76548,1.76531,1.76535,5467229.0
2009-11-03 01:51:00,1.76545,1.76551,1.76522,1.76524,10631783.0
2009-11-03 01:52:00,1.76529,1.76539,1.76527,1.76527,5904252.0
2009-11-03 01:53:00,1.76556,1.76576,1.76556,1.76576,12224667.0
2009-11-03 01:54:00,1.7657,1.7657,1.76545,1.76545,51243480.0
2009-11-03 01:55:00,1.76551,1.76568,1.76551,1.76568,10301812.0
2009-11-03 01:56:00,1.76565,1.76576,1.76562,1.76573,12633260.0
2009-11-03 01:57:00,1.76599,1.76603,1.76589,1.76601,14483059.0
2009-11-03 01:58:00,1.76593,1.76627,1.76593,1.76627,15737722.0
2009-11-03 01:59:00,1.76641,1.76646,1.76634,1.76641,8604243.0
2009-11-03 02:00:00,1.76639,1.76645,1.76632,1.76639,7923605.0
2009-11-03 02:01:00,1.76629,1.76644,1.7661,1.7661,15406482.0
2009-11-03 02:02:00,1.76626,1.76629,1.76618,1.76628,13852760.0
2009-11-03 02:03:00,1.76602,1.76612,1.76584,1.76584,11619990.0
2009-11-03 02:04:00,1.76596,1.76596,1.76573,1.76573,10930305.0
2009-11-03 02:05:00,1.7656,1.7656,1.76511,1.76511,53456580.0
2009-11-03 02:06:00,1.76515,1.76532,1.76515,1.76527,12220999.0
2009-11-03 02:07:00,1.76509,1.76573,1.76509,1.76573,5670072.0
2009-11-03 02:08:00,1.76585,1.76595,1.76585,1.76595,10460236.0
2009-11-03 02:09:00,1.76589,1.76603,1.76581,1.76585,5198467.0
2009-11-03 02:10:00,1.76585,1.76603,1.76559,1.76582,3135938.0
2009-11-03 02:11:00,1.76572,1.7659,1.7657,1.76571,17568090.0
2009-11-03 02:12:00,1.7659,1.76617,1.7659,1.76617,6172318.0
2009-11-03 02:13:00,1.76581,1.76621,1.76581,1.76597,7625465.0
2009-11-03 02:14:00,1.76609,1.76622,1.76609,1.76617,12615243.0
2009-11-03 02:15:00,1.76616,1.76659,1.76616,1.76659,21216828.0
2009-11-03 02:16:00,1.7667,1.7667,1.76647,1.76647,9774752.0
2009-11-03 02:17:00,1.76632,1.76637,1.76605,1.76605,12342350.0
2009-11-03 02:18:00,1.76613,1.76629,1.76613,1.76625,6575062.0
2009-11-03 02:19:00,1.7662,1.76621,1.76597,1.76603,10699450.0
2009-11-03 02:20:00,1.76602,1.76608,1.76589,1.76589,12675259.0
2009-11-03 02:21:00,1.76606,1.7661,1.76595,1.7661,5734500.0
2009-11-03 02:22:00,1.76609,1.76609,1.76591,1.76601,8036770.0
2009-11-03 02:23:00,1.76595,1.76616,1.76595,1.7661,7539520.0
2009-11-03 02:24:00,1.7659,1.76604,1.76587,1.76593,2566391.0
2009-11-03 02:25:00,1.76574,1.76598,1.76573,1.76591,6097698.0
2009-11-03 02:26:00,1.76601,1.76601,1.76572,1.76572,9667371.0
2009-11-03 02:27:00,1.76586,1.76586,1.7657,1.76573,6196963.0
2009-11-03 02:28:00,1.76563,1.76563,1.76551,1.76557,9348560.0
2009-11-03 02:29:00,1.76557,1.76576,1.76551,1.76576,6406900.0
2009-11-03 02:30:00,1.76576,1.76622,1.76565,1.76622,9267839.0
2009-11-03 02:31:00,1.76629,1.76639,1.7661,1.76627,6273909.0
2009-11-03 02:32:00,1.76633,1.76648,1.76618,1.76648,10762514.0
2009-11-03 02:33:00,1.76644,1.76644,1.76591,1.76633,11697051.0
2009-11-03 02:34:00,1.76603,1.76605,1.76572,1.76572,7091416.0
2009-11-03 02:35:00,1.76562,1.76562,1.76522,1.76527,9933735.0
2009-11-03 02:36:00,1.76542,1.76547,1.76541,1.76544,12288682.0
2009-11-03 02:37:00,1.76549,1.76564,1.76546,1.76546,7363400.0
2009-11-03 02:38:00,1.76542,1.76542,1.76521,1.76521,8502161.0
2009-11-03 02:39:00,1.76502,1.76502,1.7648,1.7648,32139360.0
2009-11-03 02:40:00,1.76488,1.76488,1.76477,1.76481,11351264.0
2009-11-03 02:41:00,1.7648,1.76508,1.7648,1.76508,12470240.0
2009-11-03 02:42:00,1.76524,1.76529,1.76516,1.76516,7914313.0
2009-11-03 02:43:00,1.76502,1.76516,1.76499,1.76509,9193668.0
2009-11-03 02:44:00,1.76517,1.76517,1.76492,1.76504,6943599.0
2009-11-03 02:45:00,1.765,1.76501,1.76461,1.76496,11777066.0
2009-11-03 02:46:00,1.76507,1.7651,1.7648,1.76498,3288357.0
2009-11-03 02:47:00,1.76492,1.76492,1.76482,1.76487,6568338.0
2009-11-03 02:48:00,1.76496,1.76508,1.76491,1.76497,6077588.0
2009-11-03 02:49:00,1.76486,1.76492,1.76482,1.76482,21334989.0
2009-11-03 02:50:00,1.76492,1.76495,1.76468,1.76468,5573456.0
2009-11-03 02:51:00,1.76463,1.76485,1.76438,1.76478,6016441.0
2009-11-03 02:52:00,1.76482,1.76502,1.76482,1.76502,10301567.0
2009-11-03 02:53:00,1.76495,1.76496,1.76476,1.76482,5781705.0
2009-11-03 02:54:00,1.76467,1.76471,1.76425,1.76451,9918225.0
2009-11-03 02:55:00,1.76459,1.76459,1.76439,1.7644,8978853.0
2009-11-03 02:56:00,1.76435,1.7645,1.76423,1.7645,30075068.0
2009-11-03 02:57:00,1.76451,1.76467,1.76451,1.76457,6149176.0
2009-11-03 02:58:00,1.76455,1.76466,1.76455,1.76466,8391041.0
2009-11-03 02:59:00,1.76454,1.76454,1.76442,1.76442,7853280.0
2009-11-03 03:00:00,1.76455,1.76463,1.76446,1.76446,14770399.0
2009-11-03 03:01:00,1.76422,1.76428,1.76401,1.76428,8637720.0
2009-11-03 03:02:00,1.76447,1.7645,1.76437,1.76437,10209918.0
2009-11-03 03:03:00,1.76418,1.76451,1.76415,1.76451,11791425.0
2009-11-03 03:04:00,1.76446,1.76449,1.76426,1.76449,6803797.0
2009-11-03 03:05:00,1.7645,1.7645,1.76433,1.76443,4772831.0
2009-11-03 03:06:00,1.76435,1.7645,1.76435,1.76448,11594415.0
2009-11-03 03:07:00,1.76442,1.76461,1.76442,1.76459,7673479.0
2009-11-03 03:08:00,1.76467,1.76467,1.7645,1.7645,6596288.0
2009-11-03 03:09:00,1.76455,1.76469,1.76454,1.76462,11987707.0
2009-11-03 03:10:00,1.76451,1.76469,1.76451,1.76468,14911619.0
2009-11-03 03:11:00,1.76463,1.76485,1.76463,1.76475,14253348.0
2009-11-03 03:12:00,1.76476,1.76476,1.76433,1.76463,8470466.0
2009-11-03 03:13:00,1.76469,1.76504,1.76469,1.76504,8049120.0
2009-11-03 03:14:00,1.765,1.76501,1.76473,1.76487,8579737.0
2009-11-03 03:15:00,1.76463,1.76463,1.76434,1.76434,14520978.0
2009-11-03 03:16:00,1.76446,1.76485,1.76446,1.76483,6396417.0
2009-11-03 03:17:00,1.76464,1.7647,1.76452,1.7647,26678520.0
2009-11-03 03:18:00,1.76481,1.76481,1.76461,1.7647,5396479.0
2009-11-03 03:19:00,1.76465,1.76478,1.76465,1.76478,12357885.0
2009-11-03 03:20:00,1.76502,1.76517,1.76497,1.76517,8773762.0
2009-11-03 03:21:00,1.76517,1.76518,1.765,1.76504,9305679.0
2009-11-03 03:22:00,1.76504,1.76504,1.76493,1.765,6994847.0
2009-11-03 03:23:00,1.765,1.76507,1.76494,1.76494,8006360.0
2009-11-03 03:24:00,1.76484,1.76487,1.76479,1.76481,9850527.0
2009-11-03 03:25:00,1.76486,1.76487,1.76459,1.76459,4891970.0
2009-11-03 03:26:00,1.76468,1.76473,1.76442,1.76473,5763763.0
2009-11-03 03:27:00,1.7647,1.7649,1.7647,1.7649,21106270.0
2009-11-03 03:28:00,1.76486,1.76498,1.76486,1.76498,8208179.0
2009-11-03 03:29:00,1.76495,1.76505,1.76492,1.76502,7817328.0
2009-11-03 03:30:00,1.76492,1.76496,1.76482,1.76496,5796702.0
2009-11-03 03:31:00,1.7649,1.76493,1.76464,1.76479,6453784.0
2009-11-03 03:32:00,1.76465,1.76485,1.76465,1.76481,9801004.0
2009-11-03 03:33:00,1.76465,1.76465,1.76459,1.76459,22104550.0
2009-11-03 03:34:00,1.76457,1.76457,1.7641,1.7641,7229949.0
2009-11-03 03:35:00,1.7641,1.76426,1.7641,1.76426,8597799.0
2009-11-03 03:36:00,1.76436,1.76456,1.76426,1.76456,13280571.0
2009-11-03 03:37:00,1.76448,1.76464,1.76448,1.76462,6433768.0
2009-11-03 03:38:00,1.76467,1.76482,1.76467,1.76482,14127513.0
2009-11-03 03:39:00,1.76482,1.76491,1.76464,1.76464,22593597.0
2009-11-03 03:40:00,1.76468,1.76479,1.76436,1.76436,4202500.0
2009-11-03 03:41:00,1.76471,1.7649,1.76471,1.7649,7973224.0
2009-11-03 03:42:00,1.76495,1.76505,1.76494,1.76505,8770248.0
2009-11-03 03:43:00,1.76505,1.76509,1.76499,1.76501,6259035.0
2009-11-03 03:44:00,1.76506,1.76513,1.76462,1.7648,5421362.0
2009-11-03 03:45:00,1.76496,1.76511,1.76489,1.76489,4582906.0
2009-11-03 03:46:00,1.76455,1.76488,1.76455,1.76475,7984700.0
2009-11-03 03:47:00,1.76472,1.76479,1.76468,1.76468,4228347.0
2009-11-03 03:48:00,1.76466,1.76473,1.76461,1.76463,6456741.0
2009-11-03 03:49:00,1.76447,1.76447,1.7644,1.7644,4810127.0
2009-11-03 03:50:00,1.76449,1.76456,1.76449,1.76456,10480371.0
2009-11-03 03:51:00,1.76445,1.76445,1.76407,1.76407,11820592.0
2009-11-03 03:52:00,1.76437,1.76448,1.76428,1.76433,4864022.0
2009-11-03 03:53:00,1.7643,1.76482,1.7643,1.7647,5748214.0
2009-11-03 03:54:00,1.76467,1.76467,1.76445,1.76451,6996933.0
2009-11-03 03:55:00,1.7645,1.76464,1.7645,1.76462,4162968.0
2009-11-03 03:56:00,1.76469,1.76479,1.76466,1.76466,4007572.0
2009-11-03 03:57:00,1.76446,1.76446,1.76435,1.76435,24881115.0
2009-11-03 03:58:00,1.76445,1.76459,1.76445,1.76459,5852011.0
2009-11-03 03:59:00,1.76464,1.76473,1.76464,1.76472,11679417.0
2009-11-03 04:00:00,1.76469,1.76469,1.76443,1.76443,5425536.0
2009-11-03 04:01:00,1.76437,1.76444,1.76425,1.76444,4322662.0
2009-11-03 04:02:00,1.76441,1.76467,1.76437,1.76467,6930864.0
2009-11-03 04:03:00,1.76475,1.76503,1.76475,1.76503,15243624.0
2009-11-03 04:04:00,1.76499,1.76499,1.76467,1.7647,7266189.0
2009-11-03 04:05:00,1.76468,1.76468,1.76453,1.76453,11171952.0
2009-11-03 04:06:00,1.76451,1.76451,1.76424,1.76434,7565309.0
2009-11-03 04:07:00,1.76442,1.76496,1.76442,1.76496,17923716.0
2009-11-03 04:08:00,1.76504,1.76523,1.76504,1.76509,12131232.0
2009-11-03 04:09:00,1.76493,1.76512,1.76486,1.76497,4873480.0
2009-11-03 04:10:00,1.76506,1.76521,1.76506,1.76521,4782815.0
2009-11-03 04:11:00,1.76522,1.76529,1.76517,1.76517,12653476.0
2009-11-03 04:12:00,1.76509,1.76509,1.76497,1.76504,6945831.0
2009-11-03 04:13:00,1.76518,1.76522,1.76515,1.76515,20592389.0
2009-11-03 04:14:00,1.76505,1.76512,1.76502,1.76504,3743458.0
2009-11-03 04:15:00,1.765,1.76515,1.76494,1.76515,9093581.0
2009-11-03 04:16:00,1.76512,1.76512,1.76485,1.76485,10306738.0
2009-11-03 04:17:00,1.76466,1.76482,1.76466,1.76481,13510721.0
2009-11-03 04:18:00,1.76483,1.76488,1.76468,1.76482,8102456.0
2009-11-03 04:19:00,1.7649,1.76507,1.7649,1.76507,9553800.0
2009-11-03 04:20:00,1.76503,1.76503,1.76444,1.76469,7709369.0
2009-11-03 04:21:00,1.76459,1.76459,1.76437,1.76458,8526334.0
2009-11-03 04:22:00,1.76462,1.76475,1.76462,1.76475,7074146.0
2009-11-03 04:23:00,1.76471,1.76471,1.76459,1.76459,9271485.0
2009-11-03 04:24:00,1.76457,1.76464,1.7645,1.7645,7461300.0
2009-11-03 04:25:00,1.76467,1.76468,1.76452,1.76452,27250416.0
2009-11-03 04:26:00,1.76435,1.76442,1.76429,1.76433,3779721.0
2009-11-03 04:27:00,1.76409,1.76416,1.76402,1.76402,7861032.0
2009-11-03 04:28:00,1.76403,1.76407,1.76399,1.764,7951699.0
2009-11-03 04:29:00,1.76393,1.76393,1.7638,1.76386,12509486.0
2009-11-03 04:30:00,1.76382,1.76391,1.76379,1.76382,12524457.0
2009-11-03 04:31:00,1.76381,1.76387,1.76371,1.76382,8130451.0
2009-11-03 04:32:00,1.76378,1.76403,1.76378,1.7638,3016705.0
2009-11-03 04:33:00,1.76371,1.76379,1.76371,1.76379,15366561.0
2009-11-03 04:34:00,1.7638,1.7638,1.76332,1.76332,8018903.0
2009-11-03 04:35:00,1.76375,1.7638,1.76375,1.76377,22783035.0
2009-11-03 04:36:00,1.76374,1.76376,1.76337,1.76372,8324710.0
2009-11-03 04:37:00,1.76377,1.76389,1.76375,1.76382,35582960.0
2009-11-03 04:38:00,1.76383,1.76383,1.76364,1.76364,11035646.0
2009-11-03 04:39:00,1.76382,1.76396,1.76382,1.76396,4372590.0
2009-11-03 04:40:00,1.7639,1.76413,1.7639,1.76413,5622859.0
2009-11-03 04:41:00,1.76407,1.76407,1.76391,1.76396,14041846.0
2009-11-03 04:42:00,1.76399,1.7641,1.76395,1.76398,6720427.0
2009-11-03 04:43:00,1.76407,1.76407,1.76397,1.76397,10732828.0
2009-11-03 04:44:00,1.7639,1.7639,1.76362,1.76362,7791229.0
2009-11-03 04:45:00,1.76362,1.76362,1.76343,1.76346,10372064.0
2009-11-03 04:46:00,1.76337,1.76337,1.76303,1.76304,7976206.0
2009-11-03 04:47:00,1.76295,1.76311,1.76291,1.76311,12828027.0
2009-11-03 04:48:00,1.76317,1.76333,1.76317,1.76333,5762321.0
2009-11-03 04:49:00,1.76322,1.76336,1.76319,1.76319,10145084.0
2009-11-03 04:50:00,1.76315,1.7632,1.76309,1.76317,12933605.0
2009-11-03 04:51:00,1.7632,1.76334,1.7632,1.76334,20668080.0
2009-11-03 04:52:00,1.76328,1.76338,1.76326,1.76327,7782222.0
2009-11-03 04:53:00,1.76325,1.76326,1.76305,1.76305,13302060.0
2009-11-03 04:54:00,1.76302,1.76302,1.7629,1.76298,4211850.0
2009-11-03 04:55:00,1.76291,1.76295,1.76291,1.76295,10641231.0
2009-11-03 04:56:00,1.76294,1.76295,1.7628,1.76295,8565980.0
2009-11-03 04:57:00,1.76294,1.76305,1.76294,1.76305,15260508.0
2009-11-03 04:58:00,1.76311,1.76324,1.76288,1.76312,5929673.0
2009-11-03 04:59:00,1.76307,1.76328,1.76307,1.76324,13848114.0
2009-11-03 05:00:00,1.76331,1.76334,1.76295,1.76328,7072344.0
2009-11-03 05:01:00,1.76321,1.76335,1.76303,1.76335,22309690.0
2009-11-03 05:02:00,1.76338,1.7634,1.76332,1.76333,4389501.0
2009-11-03 05:03:00,1.76337,1.76348,1.76337,1.76337,5265204.0
2009-11-03 05:04:00,1.76336,1.76347,1.76333,1.76343,8331530.0
2009-11-03 05:05:00,1.76343,1.76344,1.76338,1.7634,26067363.0
2009-11-03 05:06:00,1.76337,1.7635,1.76337,1.7634,4319476.0
2009-11-03 05:07:00,1.7634,1.7636,1.76338,1.76358,10503536.0
2009-11-03 05:08:00,1.76346,1.76354,1.76333,1.76333,3754403.0
2009-11-03 05:09:00,1.76319,1.7632,1.76313,1.76313,13810440.0
2009-11-03 05:10:00,1.76305,1.76305,1.76285,1.76287,8826086.0
2009-11-03 05:11:00,1.76292,1.76304,1.76291,1.76304,11904312.0
2009-11-03 05:12:00,1.76307,1.76307,1.7627,1.76289,4382353.0
2009-11-03 05:13:00,1.76305,1.76337,1.76305,1.76337,5495475.0
2009-11-03 05:14:00,1.7633,1.7633,1.76315,1.76315,4772245.0
2009-11-03 05:15:00,1.76313,1.76323,1.76301,1.76301,3124221.0
2009-11-03 05:16:00,1.76302,1.76304,1.76287,1.76299,5082344.0
2009-11-03 05:17:00,1.76305,1.76309,1.76303,1.76304,18184095.0
2009-11-03 05:18:00,1.76307,1.76319,1.76302,1.76319,7655885.0
2009-11-03 05:19:00,1.76327,1.76327,1.76307,1.76326,12360760.0
2009-11-03 05:20:00,1.76314,1.76333,1.76306,1.76333,13575424.0
2009-11-03 05:21:00,1.76333,1.7635,1.76333,1.7635,11407840.0
2009-11-03 05:22:00,1.76344,1.76344,1.76325,1.76336,2722898.0
2009-11-03 05:23:00,1.76352,1.76378,1.76333,1.76375,12134781.0
2009-11-03 05:24:00,1.76362,1.76383,1.76362,1.76383,11786546.0
2009-11-03 05:25:00,1.76384,1.76431,1.76384,1.76401,18986212.0
2009-11-03 05:26:00,1.76399,1.76418,1.76391,1.76418,5462739.0
2009-11-03 05:27:00,1.76414,1.76414,1.76388,1.76403,6423681.0
2009-11-03 05:28:00,1.76421,1.76432,1.76421,1.76428,7535504.0
2009-11-03 05:29:00,1.76426,1.76426,1.76368,1.76417,36014510.0
2009-11-03 05:30:00,1.7642,1.76439,1.76415,1.76439,18360467.0
2009-11-03 05:31:00,1.76427,1.76434,1.76397,1.76434,3617854.0
2009-11-03 05:32:00,1.7645,1.7645,1.76411,1.76411,8426338.0
2009-11-03 05:33:00,1.76417,1.76417,1.76351,1.76351,4794772.0
2009-11-03 05:34:00,1.76348,1.7635,1.76321,1.76321,7158978.0
2009-11-03 05:35:00,1.76313,1.76338,1.76294,1.76318,9410545.0
2009-11-03 05:36:00,1.76313,1.76404,1.76313,1.76404,6111323.0
2009-11-03 05:37:00,1.7641,1.7641,1.76354,1.76354,7489992.0
2009-11-03 05:38:00,1.76351,1.76351,1.76322,1.76325,6983862.0
2009-11-03 05:39:00,1.76325,1.7633,1.76304,1.7632,10253516.0
2009-11-03 05:40:00,1.76334,1.76351,1.76334,1.76349,5114330.0
2009-11-03 05:41:00,1.7636,1.76408,1.7636,1.76408,8868150.0
2009-11-03 05:42:00,1.76409,1.76435,1.76409,1.76433,8240121.0
2009-11-03 05:43:00,1.76439,1.76462,1.76439,1.76458,12553658.0
2009-11-03 05:44:00,1.76454,1.76454,1.76396,1.76396,12624136.0
2009-11-03 05:45:00,1.764,1.76404,1.76383,1.76389,4787310.0
2009-11-03 05:46:00,1.76387,1.76387,1.76346,1.76352,7778296.0
2009-11-03 05:47:00,1.76365,1.76369,1.76361,1.76361,17935425.0
2009-11-03 05:48:00,1.7635,1.7635,1.76327,1.76327,13091198.0
2009-11-03 05:49:00,1.76352,1.7636,1.76346,1.76351,6990771.0
2009-11-03 05:50:00,1.7634,1.7634,1.76318,1.76318,14064099.0
2009-11-03 05:51:00,1.76312,1.76325,1.7631,1.7631,21187504.0
2009-11-03 05:52:00,1.76295,1.76313,1.76295,1.76307,13447522.0
2009-11-03 05:53:00,1.76319,1.76349,1.76319,1.76349,5349655.0
2009-11-03 05:54:00,1.76358,1.76368,1.76356,1.76359,5077750.0
2009-11-03 05:55:00,1.76357,1.76379,1.76357,1.76365,5044722.0
2009-11-03 05:56:00,1.76371,1.76376,1.76365,1.76367,4737248.0
2009-11-03 05:57:00,1.76365,1.76371,1.76356,1.76369,8436162.0
2009-11-03 05:58:00,1.7635,1.7636,1.76326,1.76326,8875028.0
2009-11-03 05:59:00,1.76328,1.76366,1.76322,1.76366,64080429.0
2009-11-03 06:00:00,1.76361,1.76362,1.7635,1.76354,4157799.0
2009-11-03 06:01:00,1.76365,1.76435,1.76365,1.76435,10561992.0
2009-11-03 06:02:00,1.76441,1.76453,1.76441,1.76452,3791787.0
2009-11-03 06:03:00,1.76458,1.76466,1.76448,1.76448,36389232.0
2009-11-03 06:04:00,1.76447,1.76456,1.76435,1.7644,3785677.0
2009-11-03 06:05:00,1.7645,1.76453,1.76434,1.76434,10248006.0
2009-11-03 06:06:00,1.76424,1.76436,1.76415,1.76415,2967554.0
2009-11-03 06:07:00,1.76415,1.76425,1.76407,1.76407,8923464.0
2009-11-03 06:08:00,1.76408,1.7642,1.76407,1.7642,10093746.0
2009-11-03 06:09:00,1.7642,1.7642,1.76399,1.76399,14297148.0
2009-11-03 06:10:00,1.76394,1.76408,1.76387,1.76395,7311670.0
2009-11-03 06:11:00,1.76382,1.76382,1.76365,1.76365,6218226.0
2009-11-03 06:12:00,1.76368,1.76391,1.76368,1.76391,4610859.0
2009-11-03 06:13:00,1.76388,1.76394,1.76372,1.76372,9706480.0
2009-11-03 06:14:00,1.76369,1.76382,1.76368,1.76382,7975820.0
2009-11-03 06:15:00,1.76381,1.7642,1.76381,1.76408,11085374.0
2009-11-03 06:16:00,1.76411,1.76472,1.76411,1.76443,5332045.0
2009-11-03 06:17:00,1.76442,1.76442,1.76422,1.76423,16738624.0
2009-11-03 06:18:00,1.76418,1.76418,1.76401,1.76401,5149214.0
2009-11-03 06:19:00,1.76398,1.76398,1.76364,1.76364,9243351.0
2009-11-03 06:20:00,1.76358,1.76358,1.76335,1.76341,6356153.0
2009-11-03 06:21:00,1.76341,1.76351,1.76341,1.76351,42406210.0
2009-11-03 06:22:00,1.76358,1.76371,1.76352,1.76371,12870011.0
2009-11-03 06:23:00,1.76371,1.76375,1.76359,1.76359,8556716.0
2009-11-03 06:24:00,1.76362,1.76383,1.76362,1.76377,5202384.0
2009-11-03 06:25:00,1.76382,1.76398,1.7638,1.76398,28952326.0
2009-11-03 06:26:00,1.76393,1.76395,1.76358,1.76387,6886830.0
2009-11-03 06:27:00,1.76381,1.76389,1.76381,1.76389,39825949.0
2009-11-03 06:28:00,1.76402,1.76419,1.76397,1.76419,17380897.0
2009-11-03 06:29:00,1.76412,1.76413,1.76402,1.76413,50900256.0
2009-11-03 06:30:00,1.76417,1.76425,1.76407,1.76425,11915657.0
2009-11-03 06:31:00,1.76416,1.76416,1.76391,1.76391,7456866.0
2009-11-03 06:32:00,1.76399,1.7641,1.76397,1.76409,6787344.0
2009-11-03 06:33:00,1.76413,1.76414,1.76402,1.76414,47320293.0
2009-11-03 06:34:00,1.76416,1.76428,1.76416,1.76427,10636593.0
2009-11-03 06:35:00,1.76426,1.76426,1.76404,1.76426,27707264.0
2009-11-03 06:36:00,1.76428,1.76433,1.76388,1.76433,11267546.0
2009-11-03 06:37:00,1.76432,1.76432,1.764,1.76417,17731765.0
2009-11-03 06:38:00,1.76425,1.76444,1.76413,1.76439,7135729.0
2009-11-03 06:39:00,1.76439,1.7645,1.76439,1.7645,17156594.0
2009-11-03 06:40:00,1.76448,1.76448,1.76427,1.76427,5155831.0
2009-11-03 06:41:00,1.76421,1.76427,1.7641,1.76419,8474777.0
2009-11-03 06:42:00,1.7642,1.76429,1.76416,1.76427,6191906.0
2009-11-03 06:43:00,1.76429,1.76429,1.76412,1.76413,9652935.0
2009-11-03 06:44:00,1.76412,1.76419,1.76404,1.76416,11606617.0
2009-11-03 06:45:00,1.76424,1.76435,1.76424,1.76425,16573632.0
2009-11-03 06:46:00,1.76416,1.76423,1.76403,1.76421,5937005.0
2009-11-03 06:47:00,1.76428,1.76442,1.76428,1.76438,14721337.0
2009-11-03 06:48:00,1.76429,1.76429,1.76412,1.76422,5503893.0
2009-11-03 06:49:00,1.76425,1.76432,1.76424,1.76426,27649869.0
2009-11-03 06:50:00,1.76417,1.76417,1.76385,1.76385,9956383.0
2009-11-03 06:51:00,1.76405,1.76426,1.76405,1.76423,23693838.0
2009-11-03 06:52:00,1.76427,1.76427,1.76412,1.76413,9400019.0
2009-11-03 06:53:00,1.76429,1.76443,1.76429,1.76443,58326996.0
2009-11-03 06:54:00,1.7645,1.76478,1.76446,1.76478,14302686.0
2009-11-03 06:55:00,1.76483,1.76494,1.76475,1.76494,6814371.0
2009-11-03 06:56:00,1.76492,1.76492,1.76474,1.76474,6580910.0
2009-11-03 06:57:00,1.76487,1.76493,1.76478,1.76478,8618015.0
2009-11-03 06:58:00,1.76472,1.76473,1.7646,1.7646,7991506.0
2009-11-03 06:59:00,1.76463,1.76478,1.76456,1.76478,11040128.0
2009-11-03 07:00:00,1.76477,1.76478,1.7647,1.7647,12560361.0
2009-11-03 07:01:00,1.76479,1.76495,1.76472,1.76472,28936026.0
2009-11-03 07:02:00,1.76478,1.76488,1.76468,1.76481,12718578.0
2009-11-03 07:03:00,1.76481,1.76482,1.76471,1.76481,7654633.0
2009-11-03 07:04:00,1.76474,1.76487,1.7646,1.7646,5120397.0
2009-11-03 07:05:00,1.76472,1.7648,1.76464,1.76464,21920344.0
2009-11-03 07:06:00,1.76458,1.76473,1.76458,1.76473,11475477.0
2009-11-03 07:07:00,1.76477,1.76479,1.7647,1.76476,27138980.0
2009-11-03 07:08:00,1.76474,1.76493,1.7647,1.76493,10585079.0
2009-11-03 07:09:00,1.76508,1.76522,1.76508,1.76521,4865742.0
2009-11-03 07:10:00,1.76517,1.76538,1.7651,1.76538,14332663.0
2009-11-03 07:11:00,1.76537,1.76538,1.76521,1.76521,44799078.0
2009-11-03 07:12:00,1.7652,1.76527,1.76501,1.76509,8574636.0
2009-11-03 07:13:00,1.76495,1.76504,1.76474,1.76504,52498212.0
2009-11-03 07:14:00,1.76512,1.76512,1.76499,1.76512,5058955.0
2009-11-03 07:15:00,1.7651,1.7651,1.76499,1.76499,6776306.0
2009-11-03 07:16:00,1.76498,1.76498,1.76489,1.76489,6776727.0
2009-11-03 07:17:00,1.76483,1.76498,1.76475,1.76485,67333258.0
2009-11-03 07:18:00,1.76485,1.76485,1.76467,1.76467,15397331.0
2009-11-03 07:19:00,1.76476,1.76484,1.76462,1.76484,8116130.0
2009-11-03 07:20:00,1.76481,1.76495,1.76481,1.76492,62013640.0
2009-11-03 07:21:00,1.76494,1.76495,1.76487,1.76491,77797720.0
2009-11-03 07:22:00,1.76488,1.76489,1.76477,1.76487,4953943.0
2009-11-03 07:23:00,1.76483,1.76487,1.76471,1.76487,6092933.0
2009-11-03 07:24:00,1.76475,1.76486,1.76458,1.76469,8551291.0
2009-11-03 07:25:00,1.76473,1.76479,1.76469,1.76469,9215394.0
2009-11-03 07:26:00,1.76467,1.76467,1.76447,1.76447,9777110.0
2009-11-03 07:27:00,1.76424,1.76453,1.76424,1.76451,7472373.0
2009-11-03 07:28:00,1.76451,1.76457,1.76431,1.76457,9168152.0
2009-11-03 07:29:00,1.76466,1.76493,1.76465,1.76493,7786963.0
2009-11-03 07:30:00,1.76501,1.76513,1.76496,1.7651,5583375.0
2009-11-03 07:31:00,1.7652,1.7652,1.76512,1.7652,7480092.0
2009-11-03 07:32:00,1.76516,1.76543,1.76516,1.76534,8108552.0
2009-11-03 07:33:00,1.76544,1.76545,1.76531,1.76531,36435680.0
2009-11-03 07:34:00,1.76528,1.7653,1.76521,1.76527,5425808.0
2009-11-03 07:35:00,1.7653,1.76542,1.7653,1.76535,6581467.0
2009-11-03 07:36:00,1.76538,1.76538,1.76521,1.76521,5061445.0
2009-11-03 07:37:00,1.76536,1.76536,1.76512,1.76512,8578184.0
2009-11-03 07:38:00,1.7651,1.76513,1.76477,1.76477,11694473.0
2009-11-03 07:39:00,1.76486,1.76498,1.76479,1.76489,61046796.0
2009-11-03 07:40:00,1.76498,1.76504,1.76467,1.7647,11264962.0
2009-11-03 07:41:00,1.76479,1.76497,1.76477,1.76477,38695272.0
2009-11-03 07:42:00,1.76483,1.76483,1.76473,1.76476,8263620.0
2009-11-03 07:43:00,1.76478,1.76484,1.76477,1.76477,28977792.0
2009-11-03 07:44:00,1.7645,1.76465,1.76446,1.76446,9829420.0
2009-11-03 07:45:00,1.76435,1.7644,1.76428,1.7644,12220860.0
2009-11-03 07:46:00,1.7643,1.76434,1.76412,1.76426,8649513.0
2009-11-03 07:47:00,1.76433,1.76461,1.76423,1.76461,39177045.0
2009-11-03 07:48:00,1.76475,1.76499,1.76475,1.76499,10313507.0
2009-11-03 07:49:00,1.76514,1.76527,1.76514,1.76514,58235457.0
2009-11-03 07:50:00,1.76505,1.76505,1.76491,1.76491,7485669.0
2009-11-03 07:51:00,1.76479,1.76479,1.76442,1.76448,53418850.0
2009-11-03 07:52:00,1.76436,1.76443,1.7642,1.7642,18091531.0
2009-11-03 07:53:00,1.76431,1.76442,1.76428,1.76441,27449269.0
2009-11-03 07:54:00,1.76447,1.76447,1.76427,1.76427,8945402.0
2009-11-03 07:55:00,1.76427,1.76447,1.76427,1.76443,7160312.0
2009-11-03 07:56:00,1.7644,1.76448,1.76437,1.76438,13588753.0
2009-11-03 07:57:00,1.76464,1.7649,1.76464,1.76472,8994702.0
2009-11-03 07:58:00,1.76463,1.76463,1.76394,1.76422,13262909.0
2009-11-03 07:59:00,1.76416,1.76416,1.76398,1.76407,30335361.0
2009-11-03 08:00:00,1.76408,1.7642,1.76405,1.7642,4894214.0
2009-11-03 08:01:00,1.76413,1.76416,1.76397,1.76413,30314200.0
2009-11-03 08:02:00,1.76403,1.76405,1.7638,1.76397,9843323.0
2009-11-03 08:03:00,1.76395,1.76412,1.76392,1.76392,78823200.0
2009-11-03 08:04:00,1.76397,1.76402,1.76379,1.76402,6370704.0
2009-11-03 08:05:00,1.764,1.764,1.76392,1.76392,73382651.0
2009-11-03 08:06:00,1.76377,1.76386,1.76346,1.76377,12729917.0
2009-11-03 08:07:00,1.76381,1.76394,1.76376,1.76394,11203809.0
2009-11-03 08:08:00,1.7639,1.76412,1.7639,1.76412,8936409.0
2009-11-03 08:09:00,1.76412,1.7642,1.76411,1.76417,7192300.0
2009-11-03 08:10:00,1.76414,1.76426,1.76382,1.76426,142206048.0
2009-11-03 08:11:00,1.76415,1.76417,1.76396,1.76401,2819320.0
2009-11-03 08:12:00,1.76391,1.76391,1.76372,1.76373,4636183.0
2009-11-03 08:13:00,1.76373,1.76395,1.76336,1.76381,48166608.0
2009-11-03 08:14:00,1.76386,1.76395,1.76379,1.76385,8397817.0
2009-11-03 08:15:00,1.76386,1.76402,1.76381,1.76402,19879860.0
2009-11-03 08:16:00,1.76409,1.76425,1.76407,1.76425,15155586.0
2009-11-03 08:17:00,1.7642,1.76425,1.764,1.76407,3641345.0
2009-11-03 08:18:00,1.76399,1.76399,1.76374,1.76374,50141207.0
2009-11-03 08:19:00,1.76374,1.76381,1.76368,1.76368,42360064.0
2009-11-03 08:20:00,1.76355,1.76369,1.76353,1.76353,6438940.0
2009-11-03 08:21:00,1.76338,1.76342,1.76326,1.76342,9407361.0
2009-11-03 08:22:00,1.76352,1.7636,1.76346,1.76349,17526298.0
2009-11-03 08:23:00,1.76343,1.76343,1.76328,1.76336,109125445.0
2009-11-03 08:24:00,1.76342,1.76342,1.76327,1.76335,5292411.0
2009-11-03 08:25:00,1.76338,1.76357,1.76338,1.76357,13592903.0
2009-11-03 08:26:00,1.76358,1.76358,1.76323,1.7633,4009302.0
2009-11-03 08:27:00,1.76343,1.76349,1.76335,1.76338,55511520.0
2009-11-03 08:28:00,1.76337,1.76346,1.76337,1.76344,4598809.0
2009-11-03 08:29:00,1.76347,1.76354,1.76337,1.76337,10308143.0
2009-11-03 08:30:00,1.76341,1.76341,1.76317,1.76317,11281903.0
2009-11-03 08:31:00,1.76325,1.76346,1.76313,1.76325,43359759.0
2009-11-03 08:32:00,1.76321,1.76321,1.76319,1.76321,5558459.0
2009-11-03 08:33:00,1.76319,1.76334,1.76316,1.76333,8315688.0
2009-11-03 08:34:00,1.76346,1.76365,1.76341,1.76365,8758116.0
2009-11-03 08:35:00,1.76373,1.76399,1.76373,1.76399,18648987.0
2009-11-03 08:36:00,1.76396,1.76396,1.76371,1.76386,4494509.0
2009-11-03 08:37:00,1.76389,1.76395,1.76372,1.76386,12717254.0
2009-11-03 08:38:00,1.76384,1.76384,1.76362,1.76362,2767502.0
2009-11-03 08:39:00,1.7636,1.76362,1.76344,1.76359,8523621.0
2009-11-03 08:40:00,1.76358,1.76365,1.76351,1.76355,9864326.0
2009-11-03 08:41:00,1.76352,1.76352,1.76328,1.76347,6216653.0
2009-11-03 08:42:00,1.76331,1.76363,1.76328,1.76363,12230906.0
2009-11-03 08:43:00,1.7635,1.7635,1.76327,1.76346,9727630.0
2009-11-03 08:44:00,1.7635,1.76355,1.76323,1.76347,10685537.0
2009-11-03 08:45:00,1.76354,1.76358,1.76344,1.76349,6183449.0
2009-11-03 08:46:00,1.76349,1.76354,1.76343,1.76343,6559093.0
2009-11-03 08:47:00,1.7634,1.7634,1.76324,1.76326,30848112.0
2009-11-03 08:48:00,1.76339,1.76355,1.76337,1.76337,4935066.0
2009-11-03 08:49:00,1.76333,1.76333,1.76318,1.76318,9444766.0
2009-11-03 08:50:00,1.76312,1.76319,1.76295,1.76295,8528172.0
2009-11-03 08:51:00,1.76308,1.76308,1.76287,1.76291,8907242.0
2009-11-03 08:52:00,1.76275,1.7628,1.76258,1.7628,18664838.0
2009-11-03 08:53:00,1.76287,1.76309,1.76287,1.76309,9902778.0
2009-11-03 08:54:00,1.76312,1.76332,1.76312,1.76323,7790579.0
2009-11-03 08:55:00,1.7632,1.7632,1.76304,1.76304,12650811.0
2009-11-03 08:56:00,1.76296,1.76305,1.76283,1.76305,18853992.0
2009-11-03 08:57:00,1.76307,1.76307,1.76287,1.76288,65850288.0
2009-11-03 08:58:00,1.76282,1.76282,1.76251,1.76271,3561634.0
2009-11-03 08:59:00,1.76282,1.76309,1.76282,1.76308,8991724.0
2009-11-03 09:00:00,1.76313,1.76316,1.76283,1.76283,12343531.0
2009-11-03 09:01:00,1.7627,1.76282,1.76252,1.76258,57861120.0
2009-11-03 09:02:00,1.76268,1.76317,1.76268,1.76317,8549482.0
2009-11-03 09:03:00,1.76322,1.76338,1.76308,1.76308,51768603.0
2009-11-03 09:04:00,1.76307,1.76352,1.76307,1.76352,6740908.0
2009-11-03 09:05:00,1.76372,1.76394,1.76367,1.76367,7211116.0
2009-11-03 09:06:00,1.76363,1.76363,1.76314,1.76315,9663352.0
2009-11-03 09:07:00,1.76265,1.76296,1.76261,1.76261,27843027.0
2009-11-03 09:08:00,1.76255,1.76255,1.76236,1.76236,3725318.0
2009-11-03 09:09:00,1.76221,1.76233,1.76189,1.76189,8904875.0
2009-11-03 09:10:00,1.76193,1.76238,1.76193,1.76238,4448899.0
2009-11-03 09:11:00,1.76258,1.76287,1.76258,1.76287,2574362.0
2009-11-03 09:12:00,1.76291,1.76297,1.76282,1.76294,7418397.0
2009-11-03 09:13:00,1.76302,1.76315,1.76302,1.76315,64520960.0
2009-11-03 09:14:00,1.76326,1.7633,1.76285,1.7633,6133813.0
2009-11-03 09:15:00,1.76326,1.76342,1.76321,1.76321,92477112.0
2009-11-03 09:16:00,1.76304,1.76304,1.76263,1.76263,11650460.0
2009-11-03 09:17:00,1.76263,1.76281,1.76255,1.76263,4918133.0
2009-11-03 09:18:00,1.76258,1.76259,1.76244,1.76244,3639455.0
2009-11-03 09:19:00,1.76232,1.76232,1.76207,1.76211,11010835.0
2009-11-03 09:20:00,1.76218,1.76254,1.762,1.76254,9778145.0
2009-11-03 09:21:00,1.76269,1.76304,1.76269,1.76302,8415071.0
2009-11-03 09:22:00,1.76296,1.76334,1.76296,1.76334,19255284.0
2009-11-03 09:23:00,1.76334,1.76372,1.76334,1.76372,7455459.0
2009-11-03 09:24:00,1.76375,1.76404,1.76371,1.76404,16566166.0
2009-11-03 09:25:00,1.76404,1.76422,1.76402,1.7642,6118576.0
2009-11-03 09:26:00,1.76423,1.76454,1.76411,1.76454,8656283.0
2009-11-03 09:27:00,1.76455,1.7654,1.76455,1.76514,34725560.0
2009-11-03 09:28:00,1.76498,1.76512,1.76493,1.76506,6193230.0
2009-11-03 09:29:00,1.76502,1.76502,1.76476,1.76476,81680880.0
2009-11-03 09:30:00,1.76458,1.76467,1.76444,1.76444,12105522.0
2009-11-03 09:31:00,1.76446,1.76467,1.76446,1.76467,7285709.0
2009-11-03 09:32:00,1.76464,1.76464,1.76408,1.76408,5421220.0
2009-11-03 09:33:00,1.764,1.764,1.76299,1.76299,20137128.0
2009-11-03 09:34:00,1.76287,1.76347,1.76287,1.76347,3648124.0
2009-11-03 09:35:00,1.76328,1.76329,1.76292,1.76329,11109387.0
2009-11-03 09:36:00,1.76328,1.7634,1.76325,1.76327,7941867.0
2009-11-03 09:37:00,1.76321,1.76321,1.76268,1.76268,9196745.0
2009-11-03 09:38:00,1.76268,1.76268,1.76241,1.76241,9312871.0
2009-11-03 09:39:00,1.76246,1.76246,1.76225,1.76225,5782053.0
2009-11-03 09:40:00,1.76219,1.76219,1.76188,1.76188,8979520.0
2009-11-03 09:41:00,1.76193,1.76209,1.76184,1.76209,15200290.0
2009-11-03 09:42:00,1.76206,1.76221,1.76186,1.76186,6088124.0
2009-11-03 09:43:00,1.76178,1.76185,1.76173,1.76181,8298622.0
2009-11-03 09:44:00,1.76187,1.76198,1.76185,1.76198,7707075.0
2009-11-03 09:45:00,1.76192,1.76195,1.76161,1.76186,98947652.0
2009-11-03 09:46:00,1.76176,1.76176,1.7613,1.7613,4910402.0
2009-11-03 09:47:00,1.76137,1.76137,1.76113,1.76113,5250075.0
2009-11-03 09:48:00,1.76112,1.76112,1.76057,1.76057,9204637.0
2009-11-03 09:49:00,1.76045,1.76048,1.75985,1.75985,9679389.0
2009-11-03 09:50:00,1.75998,1.75998,1.75949,1.75949,10451330.0
2009-11-03 09:51:00,1.75942,1.7595,1.7592,1.7592,12382018.0
2009-11-03 09:52:00,1.75897,1.75922,1.75873,1.75922,9227021.0
2009-11-03 09:53:00,1.75929,1.75955,1.75929,1.75951,50507500.0
2009-11-03 09:54:00,1.75939,1.75939,1.75912,1.75912,3984010.0
2009-11-03 09:55:00,1.75914,1.75918,1.75899,1.759,51817836.0
2009-11-03 09:56:00,1.75901,1.75947,1.75901,1.75947,9766727.0
2009-11-03 09:57:00,1.75962,1.75998,1.75961,1.75998,4225701.0
2009-11-03 09:58:00,1.76015,1.76023,1.76008,1.76008,3419141.0
2009-11-03 09:59:00,1.76014,1.76014,1.75982,1.75982,5943338.0
2009-11-03 10:00:00,1.7598,1.75999,1.7596,1.75997,4993227.0
2009-11-03 10:01:00,1.76019,1.76049,1.76019,1.76049,38420772.0
2009-11-03 10:02:00,1.76055,1.761,1.76055,1.76077,18484358.0
2009-11-03 10:03:00,1.7607,1.76079,1.76054,1.76054,5835683.0
2009-11-03 10:04:00,1.76044,1.76045,1.76028,1.76045,7506623.0
2009-11-03 10:05:00,1.76041,1.7605,1.76025,1.76025,5484802.0
2009-11-03 10:06:00,1.76012,1.76013,1.75997,1.75997,13579100.0
2009-11-03 10:07:00,1.76008,1.7604,1.76002,1.76002,7488923.0
2009-11-03 10:08:00,1.76036,1.76036,1.76011,1.76011,6905531.0
2009-11-03 10:09:00,1.75997,1.75997,1.75953,1.75953,5980241.0
2009-11-03 10:10:00,1.75944,1.75944,1.7592,1.7592,8297464.0
2009-11-03 10:11:00,1.75932,1.75955,1.7593,1.75955,34705000.0
2009-11-03 10:12:00,1.75954,1.75969,1.7594,1.75969,9269492.0
2009-11-03 10:13:00,1.75956,1.75956,1.75934,1.75946,15569975.0
2009-11-03 10:14:00,1.75945,1.76057,1.75944,1.76057,11598841.0
2009-11-03 10:15:00,1.7606,1.76068,1.76051,1.76053,9657527.0
2009-11-03 10:16:00,1.76037,1.76037,1.75982,1.75986,9735783.0
2009-11-03 10:17:00,1.7598,1.7598,1.75915,1.75915,73659402.0
2009-11-03 10:18:00,1.75915,1.75915,1.7589,1.7589,5949305.0
2009-11-03 10:19:00,1.75891,1.75891,1.75856,1.75856,8006114.0
2009-11-03 10:20:00,1.75872,1.75936,1.75872,1.75936,50290141.0
2009-11-03 10:21:00,1.75932,1.75939,1.75923,1.75923,4103951.0
2009-11-03 10:22:00,1.75924,1.75933,1.75909,1.75933,14897195.0
2009-11-03 10:23:00,1.75963,1.75997,1.75963,1.75997,5115400.0
2009-11-03 10:24:00,1.76007,1.76061,1.75997,1.76061,8294873.0
2009-11-03 10:25:00,1.7606,1.7606,1.76007,1.76007,8232825.0
2009-11-03 10:26:00,1.76001,1.76011,1.75979,1.7601,5159401.0
2009-11-03 10:27:00,1.76021,1.76026,1.76013,1.76026,7177723.0
2009-11-03 10:28:00,1.7603,1.7606,1.76015,1.76015,66241368.0
2009-11-03 10:29:00,1.76006,1.7602,1.75988,1.75988,3404450.0
2009-11-03 10:30:00,1.7598,1.76025,1.75978,1.76025,5800757.0
2009-11-03 10:31:00,1.7603,1.76045,1.76009,1.76009,208220640.0
2009-11-03 10:32:00,1.76008,1.76008,1.75981,1.75981,7768341.0
2009-11-03 10:33:00,1.75977,1.75977,1.75952,1.75967,8098837.0
2009-11-03 10:34:00,1.75977,1.76054,1.75977,1.76054,8239906.0
2009-11-03 10:35:00,1.76066,1.76112,1.76066,1.76112,7052355.0
2009-11-03 10:36:00,1.7611,1.7611,1.7604,1.7604,7777185.0
2009-11-03 10:37:00,1.76032,1.76039,1.75957,1.76039,3647229.0
2009-11-03 10:38:00,1.76047,1.76068,1.76044,1.76053,5787928.0
2009-11-03 10:39:00,1.76049,1.76049,1.76,1.76,4056751.0
2009-11-03 10:40:00,1.75975,1.76019,1.75975,1.76006,4405029.0
2009-11-03 10:41:00,1.75995,1.76008,1.75991,1.76004,6967985.0
2009-11-03 10:42:00,1.76009,1.76052,1.76009,1.76052,3014147.0
2009-11-03 10:43:00,1.76044,1.76044,1.76025,1.76031,86263268.0
2009-11-03 10:44:00,1.76016,1.76029,1.76004,1.76029,6539419.0
2009-11-03 10:45:00,1.7604,1.76047,1.76024,1.76024,3625189.0
2009-11-03 10:46:00,1.7603,1.76073,1.7603,1.76073,9131907.0
2009-11-03 10:47:00,1.76071,1.76135,1.76071,1.76122,10601066.0
2009-11-03 10:48:00,1.76124,1.76194,1.76124,1.76194,6946684.0
2009-11-03 10:49:00,1.76196,1.76232,1.7619,1.7619,5085280.0
2009-11-03 10:50:00,1.76179,1.76189,1.76179,1.76186,9470884.0
2009-11-03 10:51:00,1.76194,1.76197,1.76188,1.76191,10724915.0
2009-11-03 10:52:00,1.76193,1.76215,1.76189,1.76189,8590399.0
2009-11-03 10:53:00,1.76177,1.76177,1.76155,1.7616,29307072.0
2009-11-03 10:54:00,1.76162,1.76202,1.76162,1.76176,7955050.0
2009-11-03 10:55:00,1.76186,1.76206,1.76177,1.76206,11868778.0
2009-11-03 10:56:00,1.76216,1.76242,1.76216,1.76232,6362342.0
2009-11-03 10:57:00,1.76203,1.76234,1.76203,1.76234,4738993.0
2009-11-03 10:58:00,1.76229,1.76257,1.76222,1.76222,6468376.0
2009-11-03 10:59:00,1.76224,1.76224,1.76209,1.76224,5584084.0
2009-11-03 11:00:00,1.76229,1.76235,1.76195,1.76195,10463820.0
2009-11-03 11:01:00,1.76176,1.76176,1.76128,1.76132,6349881.0
2009-11-03 11:02:00,1.76138,1.76138,1.76116,1.76116,14136821.0
2009-11-03 11:03:00,1.761,1.76114,1.76097,1.76097,34158831.0
2009-11-03 11:04:00,1.76091,1.76152,1.76091,1.76152,8844308.0
2009-11-03 11:05:00,1.76158,1.76162,1.76146,1.76162,7768241.0
2009-11-03 11:06:00,1.76166,1.76188,1.76153,1.76188,6770759.0
2009-11-03 11:07:00,1.76207,1.76237,1.76207,1.76235,10541640.0
2009-11-03 11:08:00,1.76231,1.76233,1.76181,1.76181,4266390.0
2009-11-03 11:09:00,1.76187,1.76227,1.76187,1.76227,4656858.0
2009-11-03 11:10:00,1.76235,1.76254,1.76235,1.76247,41058570.0
2009-11-03 11:11:00,1.76234,1.76234,1.76193,1.76193,6977049.0
2009-11-03 11:12:00,1.76199,1.76199,1.76161,1.76163,17046776.0
2009-11-03 11:13:00,1.76172,1.76178,1.7617,1.76173,6813827.0
2009-11-03 11:14:00,1.76175,1.76195,1.76175,1.76195,10161291.0
2009-11-03 11:15:00,1.76202,1.7622,1.76193,1.7622,25357025.0
2009-11-03 11:16:00,1.76228,1.76242,1.76225,1.76231,4524889.0
2009-11-03 11:17:00,1.76191,1.76219,1.76182,1.76182,12488525.0
2009-11-03 11:18:00,1.7618,1.7618,1.76093,1.76093,11498358.0
2009-11-03 11:19:00,1.76113,1.76124,1.76071,1.76071,10374790.0
2009-11-03 11:20:00,1.76064,1.76086,1.76047,1.76047,41353004.0
2009-11-03 11:21:00,1.76038,1.76055,1.76033,1.76055,6273412.0
2009-11-03 11:22:00,1.76048,1.76076,1.76048,1.76076,8800826.0
2009-11-03 11:23:00,1.76101,1.76106,1.76084,1.76084,5950134.0
2009-11-03 11:24:00,1.76078,1.7608,1.76044,1.76048,6786021.0
2009-11-03 11:25:00,1.76041,1.76047,1.76025,1.76047,44426624.0
2009-11-03 11:26:00,1.76064,1.76092,1.76064,1.76092,5407229.0
2009-11-03 11:27:00,1.761,1.76152,1.761,1.76152,105867216.0
2009-11-03 11:28:00,1.76169,1.76183,1.76169,1.76183,8579861.0
2009-11-03 11:29:00,1.76188,1.76202,1.76175,1.76202,6586903.0
2009-11-03 11:30:00,1.76212,1.76263,1.76212,1.76263,7598991.0
2009-11-03 11:31:00,1.76268,1.76268,1.76208,1.76249,25408872.0
2009-11-03 11:32:00,1.76247,1.76247,1.76185,1.76201,6740812.0
2009-11-03 11:33:00,1.76199,1.76238,1.76199,1.76238,15849415.0
2009-11-03 11:34:00,1.76255,1.76255,1.76209,1.76209,9871997.0
2009-11-03 11:35:00,1.76186,1.76248,1.76183,1.76248,5681328.0
2009-11-03 11:36:00,1.76248,1.7631,1.76248,1.76303,7492689.0
2009-11-03 11:37:00,1.76315,1.76315,1.76291,1.76291,5789015.0
2009-11-03 11:38:00,1.7624,1.76286,1.7624,1.76275,18819744.0
2009-11-03 11:39:00,1.76277,1.76277,1.7625,1.76266,46278832.0
2009-11-03 11:40:00,1.76263,1.76275,1.76256,1.76272,7738220.0
2009-11-03 11:41:00,1.76269,1.76276,1.76263,1.76276,55560408.0
2009-11-03 11:42:00,1.76284,1.76323,1.76284,1.76323,16301168.0
2009-11-03 11:43:00,1.76335,1.76368,1.76335,1.76368,5244995.0
2009-11-03 11:44:00,1.76355,1.76355,1.76294,1.76294,7905050.0
2009-11-03 11:45:00,1.76287,1.76298,1.76285,1.76294,10133559.0
2009-11-03 11:46:00,1.76292,1.76292,1.76275,1.76276,12673620.0
2009-11-03 11:47:00,1.76262,1.76267,1.76223,1.76223,14436335.0
2009-11-03 11:48:00,1.76195,1.76205,1.76192,1.76193,9527176.0
2009-11-03 11:49:00,1.76188,1.76194,1.76167,1.76184,12445500.0
2009-11-03 11:50:00,1.7617,1.76195,1.7617,1.76195,4582237.0
2009-11-03 11:51:00,1.76188,1.76204,1.76169,1.76204,33087151.0
2009-11-03 11:52:00,1.76209,1.76209,1.76191,1.762,8969812.0
2009-11-03 11:53:00,1.76205,1.76205,1.76181,1.76182,4335794.0
2009-11-03 11:54:00,1.76187,1.76191,1.76147,1.76147,8442562.0
2009-11-03 11:55:00,1.76138,1.76142,1.76125,1.76142,4288872.0
2009-11-03 11:56:00,1.76148,1.76224,1.76148,1.76224,7301570.0
2009-11-03 11:57:00,1.7623,1.76232,1.76212,1.76212,25047805.0
2009-11-03 11:58:00,1.76197,1.762,1.76191,1.76191,6229322.0
2009-11-03 11:59:00,1.76185,1.76185,1.76138,1.76156,7685619.0
2009-11-03 12:00:00,1.76169,1.76219,1.76169,1.76211,26076892.0
2009-11-03 12:01:00,1.76209,1.76219,1.76199,1.76219,7470560.0
2009-11-03 12:02:00,1.76225,1.76227,1.76214,1.76227,24708528.0
2009-11-03 12:03:00,1.76229,1.76229,1.76206,1.76214,8047191.0
2009-11-03 12:04:00,1.76249,1.76304,1.76249,1.76304,41354300.0
2009-11-03 12:05:00,1.76299,1.7631,1.76287,1.76301,9896314.0
2009-11-03 12:06:00,1.76292,1.76292,1.76121,1.7625,7893119.0
2009-11-03 12:07:00,1.76241,1.76241,1.7621,1.7621,9516665.0
2009-11-03 12:08:00,1.76201,1.76201,1.76151,1.76151,8183595.0
2009-11-03 12:09:00,1.76139,1.76139,1.76123,1.76132,4848020.0
2009-11-03 12:10:00,1.76138,1.76179,1.76138,1.76143,8583350.0
2009-11-03 12:11:00,1.76202,1.76225,1.76198,1.76225,6996633.0
2009-11-03 12:12:00,1.76231,1.76278,1.76231,1.76278,9798252.0
2009-11-03 12:13:00,1.76294,1.76314,1.76294,1.76314,26159700.0
2009-11-03 12:14:00,1.76301,1.76301,1.76282,1.76282,2320944.0
2009-11-03 12:15:00,1.76274,1.76274,1.76246,1.76249,8951592.0
2009-11-03 12:16:00,1.76242,1.76255,1.76241,1.76242,6675093.0
2009-11-03 12:17:00,1.76246,1.76299,1.76238,1.76292,8498952.0
2009-11-03 12:18:00,1.76278,1.76322,1.76278,1.76314,5343369.0
2009-11-03 12:19:00,1.76317,1.76319,1.76299,1.76319,12300273.0
2009-11-03 12:20:00,1.76328,1.76382,1.76328,1.7638,9485700.0
2009-11-03 12:21:00,1.76388,1.76425,1.76376,1.76425,10419060.0
2009-11-03 12:22:00,1.76421,1.76421,1.76404,1.76404,7425210.0
2009-11-03 12:23:00,1.76398,1.76403,1.76382,1.76395,89555856.0
2009-11-03 12:24:00,1.76401,1.76427,1.76401,1.7642,6768339.0
2009-11-03 12:25:00,1.76435,1.76438,1.76424,1.76435,3952562.0
2009-11-03 12:26:00,1.76442,1.7646,1.76427,1.76427,7850096.0
2009-11-03 12:27:00,1.76414,1.76416,1.76393,1.76416,7753640.0
2009-11-03 12:28:00,1.76421,1.76438,1.76421,1.76438,7179639.0
2009-11-03 12:29:00,1.7644,1.7644,1.76399,1.76433,8107905.0
2009-11-03 12:30:00,1.76432,1.76451,1.76424,1.76451,4027015.0
2009-11-03 12:31:00,1.7645,1.7645,1.76408,1.76408,4131192.0
2009-11-03 12:32:00,1.76403,1.76403,1.76384,1.76395,7674732.0
2009-11-03 12:33:00,1.76388,1.76393,1.76373,1.76373,10341380.0
2009-11-03 12:34:00,1.76371,1.76371,1.76345,1.76345,7124299.0
2009-11-03 12:35:00,1.76326,1.76326,1.76306,1.76326,5226769.0
2009-11-03 12:36:00,1.76344,1.7636,1.76294,1.7636,7220854.0
2009-11-03 12:37:00,1.76368,1.76455,1.76368,1.76455,14691420.0
2009-11-03 12:38:00,1.76458,1.76471,1.76458,1.76471,8552441.0
2009-11-03 12:39:00,1.76479,1.76521,1.76479,1.76517,20202600.0
2009-11-03 12:40:00,1.76518,1.76545,1.76515,1.76545,9200817.0
2009-11-03 12:41:00,1.76536,1.76536,1.76521,1.76536,16492955.0
2009-11-03 12:42:00,1.76523,1.76554,1.76519,1.76554,7182358.0
2009-11-03 12:43:00,1.76555,1.76615,1.76555,1.76615,5014363.0
2009-11-03 12:44:00,1.76627,1.76678,1.76603,1.76676,4609499.0
2009-11-03 12:45:00,1.7667,1.7667,1.76644,1.76644,8952832.0
2009-11-03 12:46:00,1.7664,1.7664,1.76549,1.76549,11434819.0
2009-11-03 12:47:00,1.76541,1.76549,1.76527,1.76531,17258972.0
2009-11-03 12:48:00,1.76544,1.76585,1.76544,1.76585,18153379.0
2009-11-03 12:49:00,1.76598,1.76617,1.76594,1.76617,21189006.0
2009-11-03 12:50:00,1.76618,1.76632,1.76604,1.76604,5892783.0
2009-11-03 12:51:00,1.766,1.766,1.76536,1.76569,14232635.0
2009-11-03 12:52:00,1.76572,1.76572,1.76538,1.76542,5430306.0
2009-11-03 12:53:00,1.76525,1.76533,1.76523,1.76529,8784967.0
2009-11-03 12:54:00,1.76522,1.76522,1.76456,1.76456,5051257.0
2009-11-03 12:55:00,1.76438,1.76453,1.76422,1.76422,8515678.0
2009-11-03 12:56:00,1.76429,1.76429,1.76345,1.76345,39357755.0
2009-11-03 12:57:00,1.76344,1.76344,1.76317,1.76337,10097498.0
2009-11-03 12:58:00,1.7634,1.76344,1.7634,1.76343,8677519.0
2009-11-03 12:59:00,1.7634,1.7634,1.76305,1.76315,7131333.0
2009-11-03 13:00:00,1.76321,1.76321,1.76287,1.76291,8777747.0
2009-11-03 13:01:00,1.76278,1.76278,1.7624,1.7624,27119389.0
2009-11-03 13:02:00,1.76234,1.76237,1.76213,1.76237,8650576.0
2009-11-03 13:03:00,1.7623,1.7623,1.76197,1.76197,10152936.0
2009-11-03 13:04:00,1.76184,1.7622,1.76177,1.7622,18271216.0
2009-11-03 13:05:00,1.76237,1.76271,1.76237,1.76271,11634465.0
2009-11-03 13:06:00,1.76262,1.76262,1.76224,1.76224,18216958.0
2009-11-03 13:07:00,1.76217,1.76224,1.76202,1.76222,9227041.0
2009-11-03 13:08:00,1.76222,1.76246,1.76219,1.76246,5739976.0
2009-11-03 13:09:00,1.76249,1.76256,1.76244,1.76256,30451120.0
2009-11-03 13:10:00,1.76264,1.7629,1.76262,1.7629,8401095.0
2009-11-03 13:11:00,1.763,1.76358,1.763,1.76358,13263569.0
2009-11-03 13:12:00,1.76371,1.76436,1.76371,1.76436,8014046.0
2009-11-03 13:13:00,1.76456,1.76458,1.76425,1.76425,5381275.0
2009-11-03 13:14:00,1.7642,1.7642,1.7637,1.7637,6173030.0
2009-11-03 13:15:00,1.76359,1.76366,1.76341,1.76343,8208258.0
2009-11-03 13:16:00,1.7634,1.76343,1.76333,1.76343,3564320.0
2009-11-03 13:17:00,1.76348,1.764,1.76348,1.764,9399208.0
2009-11-03 13:18:00,1.76409,1.76464,1.76409,1.76453,6262530.0
2009-11-03 13:19:00,1.76459,1.76483,1.76459,1.76483,7091917.0
2009-11-03 13:20:00,1.76493,1.76501,1.76493,1.76494,9211200.0
2009-11-03 13:21:00,1.76503,1.7652,1.76471,1.76471,8526635.0
2009-11-03 13:22:00,1.76476,1.76522,1.76476,1.76506,35390432.0
2009-11-03 13:23:00,1.76491,1.76493,1.76452,1.76452,10015918.0
2009-11-03 13:24:00,1.76445,1.7647,1.76403,1.7647,9737520.0
2009-11-03 13:25:00,1.76481,1.76546,1.76481,1.76546,7534912.0
2009-11-03 13:26:00,1.7655,1.7655,1.76496,1.76524,5162621.0
2009-11-03 13:27:00,1.76509,1.76509,1.76459,1.76459,32888020.0
2009-11-03 13:28:00,1.76438,1.76438,1.76404,1.76404,10333013.0
2009-11-03 13:29:00,1.76413,1.76464,1.76413,1.76464,9327725.0
2009-11-03 13:30:00,1.76472,1.7648,1.76437,1.7648,10890251.0
2009-11-03 13:31:00,1.76484,1.76499,1.76359,1.76359,8298160.0
2009-11-03 13:32:00,1.76503,1.76527,1.76503,1.76527,3562023.0
2009-11-03 13:33:00,1.76543,1.76551,1.76536,1.76551,13575087.0
2009-11-03 13:34:00,1.76553,1.76571,1.76552,1.76567,7823542.0
2009-11-03 13:35:00,1.76557,1.76557,1.76518,1.76518,3490905.0
2009-11-03 13:36:00,1.76509,1.76528,1.76378,1.76525,6190733.0
2009-11-03 13:37:00,1.76517,1.76517,1.76485,1.7649,59248200.0
2009-11-03 13:38:00,1.76491,1.76495,1.76475,1.76491,17732619.0
2009-11-03 13:39:00,1.76478,1.76498,1.76478,1.76498,4010755.0
2009-11-03 13:40:00,1.76494,1.76514,1.76494,1.76514,10384614.0
2009-11-03 13:41:00,1.76524,1.76524,1.76497,1.76497,5321469.0
2009-11-03 13:42:00,1.76488,1.76496,1.76484,1.76486,6810241.0
2009-11-03 13:43:00,1.76488,1.76495,1.76433,1.76433,7853550.0
2009-11-03 13:44:00,1.76429,1.76429,1.76405,1.76405,17249759.0
2009-11-03 13:45:00,1.76391,1.76398,1.76379,1.76379,7582917.0
2009-11-03 13:46:00,1.76372,1.76376,1.76354,1.76359,12640506.0
2009-11-03 13:47:00,1.76358,1.76358,1.76279,1.76279,44840448.0
2009-11-03 13:48:00,1.76275,1.76278,1.7627,1.7627,5633472.0
2009-11-03 13:49:00,1.76275,1.7629,1.76274,1.76289,41479003.0
2009-11-03 13:50:00,1.76297,1.76377,1.76297,1.76377,7509998.0
2009-11-03 13:51:00,1.76386,1.76386,1.76356,1.76356,7621564.0
2009-11-03 13:52:00,1.76346,1.76346,1.76311,1.7632,7061689.0
2009-11-03 13:53:00,1.76319,1.76322,1.76297,1.76297,29994944.0
2009-11-03 13:54:00,1.76283,1.76315,1.76283,1.76314,5782540.0
2009-11-03 13:55:00,1.76295,1.76319,1.76264,1.76319,8394074.0
2009-11-03 13:56:00,1.76333,1.76395,1.76333,1.7639,5493358.0
2009-11-03 13:57:00,1.76389,1.7645,1.76389,1.7643,12400128.0
2009-11-03 13:58:00,1.76434,1.76465,1.76434,1.76459,14006003.0
2009-11-03 13:59:00,1.76476,1.76489,1.76456,1.76456,27905248.0
2009-11-03 14:00:00,1.76437,1.76469,1.76437,1.76469,9210370.0
2009-11-03 14:01:00,1.76459,1.76473,1.76453,1.76469,8667159.0
2009-11-03 14:02:00,1.76482,1.76582,1.76482,1.76553,65100640.0
2009-11-03 14:03:00,1.76552,1.76552,1.7646,1.7646,38052280.0
2009-11-03 14:04:00,1.76459,1.76459,1.76431,1.76435,3507465.0
2009-11-03 14:05:00,1.76429,1.76429,1.76366,1.76366,45891793.0
2009-11-03 14:06:00,1.76354,1.76354,1.76325,1.76338,8541192.0
2009-11-03 14:07:00,1.76343,1.76343,1.76307,1.76314,11960979.0
2009-11-03 14:08:00,1.76309,1.76309,1.76295,1.76295,8860149.0
2009-11-03 14:09:00,1.76303,1.76314,1.76301,1.76301,5370177.0
2009-11-03 14:10:00,1.76302,1.76331,1.76293,1.76331,10239372.0
2009-11-03 14:11:00,1.76323,1.76323,1.76278,1.76278,9224581.0
2009-11-03 14:12:00,1.76259,1.76265,1.7625,1.76265,8941940.0
2009-11-03 14:13:00,1.76271,1.76317,1.76271,1.76317,11566580.0
2009-11-03 14:14:00,1.7633,1.7636,1.7633,1.76348,9202725.0
2009-11-03 14:15:00,1.76348,1.7636,1.7634,1.7634,7387842.0
2009-11-03 14:16:00,1.76337,1.76337,1.7631,1.7631,7179087.0
2009-11-03 14:17:00,1.76325,1.76338,1.76318,1.76329,7109154.0
2009-11-03 14:18:00,1.76337,1.76394,1.76337,1.76394,11204834.0
2009-11-03 14:19:00,1.76402,1.76436,1.764,1.76419,8559856.0
2009-11-03 14:20:00,1.76402,1.76418,1.76393,1.76393,6419781.0
2009-11-03 14:21:00,1.7639,1.76394,1.76361,1.76394,8808673.0
2009-11-03 14:22:00,1.76407,1.76421,1.76405,1.76414,2644586.0
2009-11-03 14:23:00,1.76409,1.76434,1.76403,1.76434,12000559.0
2009-11-03 14:24:00,1.76415,1.76429,1.76407,1.76407,9569111.0
2009-11-03 14:25:00,1.76412,1.76432,1.76409,1.76409,8324428.0
2009-11-03 14:26:00,1.76407,1.76425,1.76402,1.76425,7061690.0
2009-11-03 14:27:00,1.76417,1.76417,1.76386,1.76386,12781024.0
2009-11-03 14:28:00,1.76384,1.76384,1.76351,1.76351,6672388.0
2009-11-03 14:29:00,1.76341,1.7635,1.76334,1.7635,5476422.0
2009-11-03 14:30:00,1.76346,1.76376,1.76346,1.76368,6534129.0
2009-11-03 14:31:00,1.7637,1.7637,1.76335,1.76335,9511659.0
2009-11-03 14:32:00,1.76326,1.76326,1.76283,1.7629,8951435.0
2009-11-03 14:33:00,1.7629,1.76312,1.76253,1.76253,44692384.0
2009-11-03 14:34:00,1.76236,1.76236,1.76205,1.76206,5696378.0
2009-11-03 14:35:00,1.76202,1.76202,1.76173,1.76176,72027932.0
2009-11-03 14:36:00,1.76161,1.76181,1.76148,1.76181,5054330.0
2009-11-03 14:37:00,1.76181,1.76182,1.76156,1.76163,3783112.0
2009-11-03 14:38:00,1.76176,1.76176,1.76156,1.76165,3312200.0
2009-11-03 14:39:00,1.76167,1.76167,1.76133,1.76133,6814498.0
2009-11-03 14:40:00,1.76132,1.76132,1.76101,1.76114,4875744.0
2009-11-03 14:41:00,1.76108,1.76108,1.76084,1.76097,5309920.0
2009-11-03 14:42:00,1.761,1.761,1.76063,1.76063,10952233.0
2009-11-03 14:43:00,1.76044,1.76044,1.76011,1.76011,6073633.0
2009-11-03 14:44:00,1.75996,1.75996,1.75944,1.75944,43386516.0
2009-11-03 14:45:00,1.75931,1.75931,1.75902,1.75924,40100076.0
2009-11-03 14:46:00,1.7593,1.75934,1.75902,1.75902,8839495.0
2009-11-03 14:47:00,1.75898,1.759,1.75891,1.75892,7089368.0
2009-11-03 14:48:00,1.75894,1.75943,1.75894,1.75943,10070535.0
2009-11-03 14:49:00,1.75934,1.7594,1.7592,1.7594,11812234.0
2009-11-03 14:50:00,1.75948,1.75974,1.75948,1.75962,8865909.0
2009-11-03 14:51:00,1.75963,1.7597,1.75962,1.7597,57434676.0
2009-11-03 14:52:00,1.75961,1.75973,1.75915,1.75956,18058315.0
2009-11-03 14:53:00,1.75949,1.75972,1.75946,1.75972,9729296.0
2009-11-03 14:54:00,1.7597,1.75991,1.75965,1.75991,3452597.0
2009-11-03 14:55:00,1.76003,1.76033,1.76002,1.76033,8858029.0
2009-11-03 14:56:00,1.7603,1.76071,1.7603,1.76071,8650957.0
2009-11-03 14:57:00,1.76066,1.76066,1.76038,1.7604,11151666.0
2009-11-03 14:58:00,1.76046,1.76055,1.76033,1.7604,13025659.0
2009-11-03 14:59:00,1.76044,1.76072,1.76044,1.76072,40972704.0
2009-11-03 15:00:00,1.76078,1.76103,1.76077,1.7608,13182063.0
2009-11-03 15:01:00,1.76073,1.76076,1.76068,1.76073,82626818.0
2009-11-03 15:02:00,1.76073,1.76079,1.76067,1.76067,9665133.0
2009-11-03 15:03:00,1.76053,1.76053,1.76019,1.76021,3904241.0
2009-11-03 15:04:00,1.76019,1.76039,1.76018,1.76039,11241765.0
2009-11-03 15:05:00,1.76073,1.76104,1.76073,1.76101,9414799.0
2009-11-03 15:06:00,1.7609,1.76099,1.76084,1.76089,5949440.0
2009-11-03 15:07:00,1.76075,1.76075,1.76053,1.76061,35195732.0
2009-11-03 15:08:00,1.76054,1.76084,1.76054,1.76077,8049093.0
2009-11-03 15:09:00,1.76072,1.7609,1.76064,1.7609,5832181.0
2009-11-03 15:10:00,1.76103,1.76145,1.76103,1.76145,43698871.0
2009-11-03 15:11:00,1.76154,1.76171,1.76146,1.76171,6417154.0
2009-11-03 15:12:00,1.76161,1.76163,1.76153,1.76163,10409553.0
2009-11-03 15:13:00,1.76152,1.76154,1.76142,1.76142,13879770.0
2009-11-03 15:14:00,1.76135,1.76151,1.76133,1.76151,5374249.0
2009-11-03 15:15:00,1.76156,1.7616,1.76146,1.76159,6758653.0
2009-11-03 15:16:00,1.76151,1.76151,1.76138,1.76138,15159464.0
2009-11-03 15:17:00,1.76131,1.76131,1.76108,1.76111,80056620.0
2009-11-03 15:18:00,1.76112,1.76129,1.76112,1.76127,7809413.0
2009-11-03 15:19:00,1.7613,1.76151,1.7613,1.76151,49652148.0
2009-11-03 15:20:00,1.76157,1.76165,1.76149,1.76164,14707813.0
2009-11-03 15:21:00,1.76161,1.76161,1.76136,1.76136,8939305.0
2009-11-03 15:22:00,1.76138,1.76138,1.7611,1.7611,4754054.0
2009-11-03 15:23:00,1.76115,1.76115,1.76069,1.76087,3999199.0
2009-11-03 15:24:00,1.76088,1.76111,1.76064,1.76111,7165919.0
2009-11-03 15:25:00,1.76115,1.76138,1.76115,1.76138,6239863.0
2009-11-03 15:26:00,1.7614,1.7618,1.7614,1.7618,11890952.0
2009-11-03 15:27:00,1.76194,1.762,1.76165,1.76165,22727052.0
2009-11-03 15:28:00,1.76157,1.76158,1.76135,1.76135,67006128.0
2009-11-03 15:29:00,1.76125,1.76156,1.76107,1.76156,7846205.0
2009-11-03 15:30:00,1.76166,1.76183,1.76166,1.76166,6978007.0
2009-11-03 15:31:00,1.76148,1.76148,1.76109,1.76118,4791846.0
2009-11-03 15:32:00,1.76112,1.76127,1.76102,1.76127,9375480.0
2009-11-03 15:33:00,1.76131,1.76131,1.76105,1.76105,28184508.0
2009-11-03 15:34:00,1.76105,1.76123,1.76092,1.76104,6146333.0
2009-11-03 15:35:00,1.76093,1.76124,1.76088,1.7612,8413441.0
2009-11-03 15:36:00,1.76129,1.76158,1.76122,1.76122,12873324.0
2009-11-03 15:37:00,1.76126,1.76126,1.76099,1.7611,3099124.0
2009-11-03 15:38:00,1.76108,1.76108,1.76077,1.76078,10876941.0
2009-11-03 15:39:00,1.76075,1.76075,1.76049,1.76049,5721425.0
2009-11-03 15:40:00,1.76052,1.76052,1.76031,1.76047,112013841.0
2009-11-03 15:41:00,1.76049,1.76049,1.7599,1.75994,49719606.0
2009-11-03 15:42:00,1.7599,1.76025,1.7599,1.76025,5396764.0
2009-11-03 15:43:00,1.76018,1.7602,1.75995,1.76003,16230515.0
2009-11-03 15:44:00,1.76007,1.76036,1.75988,1.76036,5731055.0
2009-11-03 15:45:00,1.76048,1.76057,1.76038,1.76055,76329646.0
2009-11-03 15:46:00,1.76054,1.76059,1.76032,1.76058,7842106.0
2009-11-03 15:47:00,1.76051,1.76068,1.76046,1.76068,5131561.0
2009-11-03 15:48:00,1.76062,1.76067,1.76022,1.76067,9552638.0
2009-11-03 15:49:00,1.76078,1.76092,1.76073,1.76073,5246659.0
2009-11-03 15:50:00,1.76063,1.76081,1.76063,1.76069,29175564.0
2009-11-03 15:51:00,1.76076,1.7608,1.76045,1.76047,7157868.0
2009-11-03 15:52:00,1.76063,1.76116,1.76063,1.76116,12728208.0
2009-11-03 15:53:00,1.7612,1.76131,1.76109,1.76117,5812578.0
2009-11-03 15:54:00,1.7614,1.76164,1.7614,1.76163,39062640.0
2009-11-03 15:55:00,1.7617,1.76184,1.7617,1.76184,5088974.0
2009-11-03 15:56:00,1.7619,1.76231,1.76189,1.76231,4900665.0
2009-11-03 15:57:00,1.76243,1.76243,1.76193,1.76193,8543326.0
2009-11-03 15:58:00,1.7619,1.7619,1.76175,1.76177,5208791.0
2009-11-03 15:59:00,1.76174,1.76174,1.76115,1.76116,33210660.0
2009-11-03 16:00:00,1.76116,1.76116,1.76082,1.76084,9984749.0
2009-11-03 16:01:00,1.76081,1.76093,1.76059,1.76062,8322334.0
2009-11-03 16:02:00,1.76064,1.76123,1.76064,1.76123,5946321.0
2009-11-03 16:03:00,1.7613,1.76143,1.7612,1.76128,10003542.0
2009-11-03 16:04:00,1.76109,1.76109,1.76069,1.76107,7698234.0
2009-11-03 16:05:00,1.76112,1.76145,1.76108,1.76145,7820685.0
2009-11-03 16:06:00,1.76136,1.76136,1.76102,1.76109,38414600.0
2009-11-03 16:07:00,1.76115,1.76127,1.76098,1.76098,8477995.0
2009-11-03 16:08:00,1.76088,1.76108,1.76073,1.76108,9044061.0
2009-11-03 16:09:00,1.76116,1.76127,1.76108,1.76126,10103912.0
2009-11-03 16:10:00,1.76135,1.76165,1.76135,1.76165,3614020.0
2009-11-03 16:11:00,1.76171,1.76177,1.76144,1.76144,19469218.0
2009-11-03 16:12:00,1.76135,1.76144,1.76132,1.76136,4606153.0
2009-11-03 16:13:00,1.76132,1.76132,1.76112,1.76124,10005060.0
2009-11-03 16:14:00,1.76138,1.76176,1.76138,1.76176,17039058.0
2009-11-03 16:15:00,1.76174,1.76174,1.76133,1.76133,28657308.0
2009-11-03 16:16:00,1.76119,1.76119,1.76093,1.76093,5056755.0
2009-11-03 16:17:00,1.76082,1.76082,1.76049,1.76054,5784110.0
2009-11-03 16:18:00,1.76036,1.76036,1.76013,1.76028,18276858.0
2009-11-03 16:19:00,1.7604,1.76059,1.7604,1.76044,11126329.0
2009-11-03 16:20:00,1.76045,1.76048,1.76038,1.76038,6980582.0
2009-11-03 16:21:00,1.76043,1.76054,1.76039,1.76039,11618508.0
2009-11-03 16:22:00,1.76057,1.76065,1.76039,1.76065,16936129.0
2009-11-03 16:23:00,1.76079,1.76079,1.76062,1.76062,5498265.0
2009-11-03 16:24:00,1.76047,1.76047,1.76028,1.76028,5999979.0
2009-11-03 16:25:00,1.76044,1.76084,1.76044,1.76084,3830794.0
2009-11-03 16:26:00,1.76074,1.76079,1.7607,1.7607,3296315.0
2009-11-03 16:27:00,1.76068,1.76068,1.76031,1.76031,5468501.0
2009-11-03 16:28:00,1.76035,1.76035,1.75987,1.76017,12356129.0
2009-11-03 16:29:00,1.76013,1.76018,1.76,1.76018,10602676.0
2009-11-03 16:30:00,1.76012,1.76029,1.76003,1.76026,8218872.0
2009-11-03 16:31:00,1.76007,1.76007,1.75963,1.75968,3607713.0
2009-11-03 16:32:00,1.75983,1.76012,1.75983,1.75989,43795650.0
2009-11-03 16:33:00,1.76003,1.76007,1.76002,1.76007,55122444.0
2009-11-03 16:34:00,1.76006,1.76006,1.75977,1.75983,7381548.0
2009-11-03 16:35:00,1.75975,1.75975,1.75871,1.75882,72285966.0
2009-11-03 16:36:00,1.75903,1.75933,1.75903,1.75933,5606494.0
2009-11-03 16:37:00,1.75942,1.75969,1.75942,1.75969,18212739.0
2009-11-03 16:38:00,1.75974,1.75993,1.75961,1.75961,10642255.0
2009-11-03 16:39:00,1.75942,1.75942,1.75915,1.75915,11578693.0
2009-11-03 16:40:00,1.75911,1.75924,1.75902,1.75913,15109625.0
2009-11-03 16:41:00,1.75903,1.75908,1.7588,1.7588,14244270.0
2009-11-03 16:42:00,1.75867,1.75877,1.75841,1.75877,6158378.0
2009-11-03 16:43:00,1.75892,1.75945,1.75887,1.75945,10791546.0
2009-11-03 16:44:00,1.75931,1.75931,1.75898,1.75898,51066738.0
2009-11-03 16:45:00,1.7589,1.7589,1.75838,1.75838,6789179.0
2009-11-03 16:46:00,1.75836,1.75836,1.75812,1.75812,8586743.0
2009-11-03 16:47:00,1.75811,1.75854,1.75791,1.75854,41108814.0
2009-11-03 16:48:00,1.75854,1.75858,1.75836,1.75836,10684164.0
2009-11-03 16:49:00,1.75822,1.75822,1.7579,1.75802,3845019.0
2009-11-03 16:50:00,1.75788,1.75788,1.75732,1.7575,22573155.0
2009-11-03 16:51:00,1.75736,1.75736,1.75714,1.75735,6952713.0
2009-11-03 16:52:00,1.75741,1.75757,1.75732,1.75757,9463437.0
2009-11-03 16:53:00,1.75763,1.75783,1.75763,1.75779,7536621.0
2009-11-03 16:54:00,1.75776,1.75834,1.75776,1.75811,7063141.0
2009-11-03 16:55:00,1.75811,1.75875,1.75811,1.75846,8969292.0
2009-11-03 16:56:00,1.75864,1.75886,1.75851,1.75886,51974454.0
2009-11-03 16:57:00,1.75895,1.75908,1.75888,1.75898,14027120.0
2009-11-03 16:58:00,1.75909,1.75972,1.75909,1.75957,27218590.0
2009-11-03 16:59:00,1.75939,1.75939,1.75897,1.75906,7085752.0
2009-11-03 17:00:00,1.75884,1.75885,1.75864,1.75885,4849005.0
2009-11-03 17:01:00,1.75903,1.75938,1.75903,1.75936,9262785.0
2009-11-03 17:02:00,1.75923,1.75923,1.7589,1.7589,7787422.0
2009-11-03 17:03:00,1.75867,1.75867,1.75806,1.75811,46809958.0
2009-11-03 17:04:00,1.75801,1.75805,1.75777,1.75797,3033380.0
2009-11-03 17:05:00,1.75801,1.75821,1.75781,1.75821,8772378.0
2009-11-03 17:06:00,1.75824,1.75857,1.75815,1.75857,11952848.0
2009-11-03 17:07:00,1.75856,1.75856,1.75817,1.75836,9434196.0
2009-11-03 17:08:00,1.75869,1.75905,1.75869,1.75905,7940751.0
2009-11-03 17:09:00,1.75898,1.75908,1.75861,1.75908,7928246.0
2009-11-03 17:10:00,1.75912,1.75912,1.75867,1.75884,5520746.0
2009-11-03 17:11:00,1.75872,1.75952,1.75872,1.75952,7749651.0
2009-11-03 17:12:00,1.75959,1.75987,1.75959,1.75962,17784754.0
2009-11-03 17:13:00,1.75958,1.75978,1.75949,1.75963,13256340.0
2009-11-03 17:14:00,1.75966,1.76009,1.75966,1.76009,12534184.0
2009-11-03 17:15:00,1.76,1.76,1.75938,1.75961,7763748.0
2009-11-03 17:16:00,1.75961,1.75982,1.75956,1.75982,68141888.0
2009-11-03 17:17:00,1.75998,1.7609,1.75997,1.7609,9945445.0
2009-11-03 17:18:00,1.76102,1.76146,1.76102,1.76123,8487285.0
2009-11-03 17:19:00,1.7598,1.76122,1.7598,1.76087,7213715.0
2009-11-03 17:20:00,1.76083,1.76098,1.76073,1.76098,5564190.0
2009-11-03 17:21:00,1.76103,1.76147,1.76103,1.76147,5519636.0
2009-11-03 17:22:00,1.76154,1.76204,1.7615,1.76204,2143226.0
2009-11-03 17:23:00,1.76209,1.76258,1.76209,1.76258,6680156.0
2009-11-03 17:24:00,1.7627,1.76313,1.7627,1.76292,7293351.0
2009-11-03 17:25:00,1.76276,1.76276,1.76255,1.7627,11417706.0
2009-11-03 17:26:00,1.76271,1.76289,1.76271,1.76272,49513506.0
2009-11-03 17:27:00,1.76261,1.76261,1.76235,1.76235,6505255.0
2009-11-03 17:28:00,1.76253,1.76282,1.76253,1.76282,8082502.0
2009-11-03 17:29:00,1.76285,1.76298,1.76245,1.7626,27715506.0
2009-11-03 17:30:00,1.76256,1.76273,1.7625,1.7625,7393612.0
2009-11-03 17:31:00,1.76237,1.76253,1.76217,1.76253,3036691.0
2009-11-03 17:32:00,1.76276,1.76335,1.76276,1.76335,18972982.0
2009-11-03 17:33:00,1.7635,1.7637,1.76326,1.76354,11260210.0
2009-11-03 17:34:00,1.76355,1.76364,1.76328,1.76328,13266934.0
2009-11-03 17:35:00,1.76321,1.76339,1.76314,1.76339,8571134.0
2009-11-03 17:36:00,1.76341,1.76341,1.76317,1.76329,15949129.0
2009-11-03 17:37:00,1.76336,1.76353,1.76323,1.76323,5373622.0
2009-11-03 17:38:00,1.76386,1.76406,1.7638,1.7638,6304135.0
2009-11-03 17:39:00,1.76371,1.76371,1.76336,1.76336,8930196.0
2009-11-03 17:40:00,1.76329,1.76329,1.76293,1.76318,8374461.0
2009-11-03 17:41:00,1.76331,1.76331,1.76303,1.76303,13060469.0
2009-11-03 17:42:00,1.76294,1.76294,1.76243,1.76243,7590198.0
2009-11-03 17:43:00,1.76225,1.76234,1.7616,1.7616,18557596.0
2009-11-03 17:44:00,1.76161,1.76161,1.76014,1.76042,17082890.0
2009-11-03 17:45:00,1.76039,1.76043,1.76009,1.76043,15050543.0
2009-11-03 17:46:00,1.76048,1.7608,1.76048,1.76052,23905280.0
2009-11-03 17:47:00,1.76055,1.76059,1.76012,1.76012,4178845.0
2009-11-03 17:48:00,1.75995,1.76,1.75977,1.75977,6781294.0
2009-11-03 17:49:00,1.75968,1.75968,1.75946,1.7596,3781475.0
2009-11-03 17:50:00,1.75961,1.75989,1.75961,1.75989,12544700.0
2009-11-03 17:51:00,1.75989,1.75992,1.75965,1.75987,8959098.0
2009-11-03 17:52:00,1.75983,1.76002,1.75983,1.75992,5020064.0
2009-11-03 17:53:00,1.75992,1.76002,1.75986,1.75994,3441153.0
2009-11-03 17:54:00,1.75979,1.75985,1.7597,1.7597,7525017.0
2009-11-03 17:55:00,1.75962,1.75966,1.75936,1.75948,42958055.0
2009-11-03 17:56:00,1.75937,1.75951,1.75919,1.75919,9951585.0
2009-11-03 17:57:00,1.75911,1.75922,1.7589,1.75922,16101104.0
2009-11-03 17:58:00,1.75913,1.75913,1.7585,1.7585,5722711.0
2009-11-03 17:59:00,1.75841,1.75841,1.75802,1.75802,3645563.0
2009-11-03 18:00:00,1.75792,1.75792,1.7561,1.7561,17712648.0
2009-11-03 18:01:00,1.75605,1.75605,1.75545,1.75545,4156714.0
2009-11-03 18:02:00,1.75533,1.75533,1.75471,1.75477,12542951.0
2009-11-03 18:03:00,1.75484,1.75484,1.75436,1.75436,5851833.0
2009-11-03 18:04:00,1.7542,1.7542,1.75391,1.75416,6629370.0
2009-11-03 18:05:00,1.75417,1.75486,1.75417,1.75486,20396475.0
2009-11-03 18:06:00,1.75486,1.75486,1.7546,1.7546,8326472.0
2009-11-03 18:07:00,1.75447,1.75462,1.75447,1.75462,12551357.0
2009-11-03 18:08:00,1.75461,1.75461,1.75428,1.75428,6857207.0
2009-11-03 18:09:00,1.75426,1.75426,1.75368,1.75368,5631998.0
2009-11-03 18:10:00,1.75368,1.75391,1.75368,1.75382,20504848.0
2009-11-03 18:11:00,1.75371,1.75374,1.75358,1.75358,13050010.0
2009-11-03 18:12:00,1.75366,1.75435,1.75366,1.75435,21994344.0
2009-11-03 18:13:00,1.75434,1.75434,1.75415,1.75432,8277447.0
2009-11-03 18:14:00,1.75448,1.75466,1.75429,1.75443,6226606.0
2009-11-03 18:15:00,1.75452,1.75494,1.75452,1.75494,6223565.0
2009-11-03 18:16:00,1.75486,1.75486,1.75438,1.75442,5667259.0
2009-11-03 18:17:00,1.7544,1.75466,1.75411,1.75444,9184702.0
2009-11-03 18:18:00,1.75445,1.75459,1.75437,1.75437,9148250.0
2009-11-03 18:19:00,1.75434,1.75434,1.75361,1.75402,22594008.0
2009-11-03 18:20:00,1.75406,1.75406,1.75372,1.75374,11992821.0
2009-11-03 18:21:00,1.75376,1.75376,1.75321,1.75321,12984430.0
2009-11-03 18:22:00,1.75305,1.75306,1.75256,1.75289,7172806.0
2009-11-03 18:23:00,1.75286,1.75327,1.75268,1.75327,6098186.0
2009-11-03 18:24:00,1.75332,1.75347,1.75193,1.75347,10155421.0
2009-11-03 18:25:00,1.75364,1.75433,1.75364,1.75433,10521971.0
2009-11-03 18:26:00,1.75434,1.75457,1.75434,1.75457,9087130.0
2009-11-03 18:27:00,1.75458,1.75525,1.75458,1.75522,26360796.0
2009-11-03 18:28:00,1.75517,1.75517,1.75489,1.7549,10325589.0
2009-11-03 18:29:00,1.75487,1.75487,1.75335,1.75459,18446415.0
2009-11-03 18:30:00,1.75459,1.75459,1.75426,1.75436,5535534.0
2009-11-03 18:31:00,1.75428,1.75429,1.75409,1.75409,8327394.0
2009-11-03 18:32:00,1.7539,1.7543,1.7539,1.75425,10291343.0
2009-11-03 18:33:00,1.75434,1.75481,1.75429,1.75481,6019077.0
2009-11-03 18:34:00,1.75492,1.75548,1.75492,1.75548,7171792.0
2009-11-03 18:35:00,1.7556,1.75604,1.7556,1.75587,41418390.0
2009-11-03 18:36:00,1.75597,1.75621,1.75589,1.75621,9054819.0
2009-11-03 18:37:00,1.75632,1.75679,1.75632,1.75665,12306528.0
2009-11-03 18:38:00,1.75648,1.75656,1.75645,1.75651,4003334.0
2009-11-03 18:39:00,1.75631,1.75631,1.756,1.75608,9422491.0
2009-11-03 18:40:00,1.75613,1.75613,1.75572,1.75572,4788690.0
2009-11-03 18:41:00,1.75558,1.75558,1.75478,1.75478,5639489.0
2009-11-03 18:42:00,1.75471,1.75477,1.75452,1.75452,4512256.0
2009-11-03 18:43:00,1.75443,1.75445,1.75434,1.75435,27309348.0
2009-11-03 18:44:00,1.75432,1.75433,1.75418,1.75433,3582816.0
2009-11-03 18:45:00,1.75444,1.75453,1.75431,1.75442,5512943.0
2009-11-03 18:46:00,1.75457,1.75462,1.75455,1.75458,7802878.0
2009-11-03 18:47:00,1.75462,1.7547,1.75458,1.75458,11754431.0
2009-11-03 18:48:00,1.75446,1.75447,1.75431,1.75435,9627592.0
2009-11-03 18:49:00,1.75433,1.75456,1.75423,1.75456,15126672.0
2009-11-03 18:50:00,1.7546,1.75479,1.7546,1.75479,71330634.0
2009-11-03 18:51:00,1.75493,1.75509,1.75487,1.75509,45187740.0
2009-11-03 18:52:00,1.7551,1.75604,1.7551,1.75604,12821266.0
2009-11-03 18:53:00,1.75623,1.75623,1.75555,1.75555,16455992.0
2009-11-03 18:54:00,1.75546,1.75548,1.75512,1.75512,10901898.0
2009-11-03 18:55:00,1.75507,1.75507,1.75487,1.75491,12945052.0
2009-11-03 18:56:00,1.75486,1.75486,1.75416,1.75416,2899970.0
2009-11-03 18:57:00,1.75415,1.75424,1.75407,1.75421,8681763.0
2009-11-03 18:58:00,1.75431,1.75468,1.75431,1.75439,12669740.0
2009-11-03 18:59:00,1.75436,1.75436,1.75393,1.75393,8392869.0
2009-11-03 19:00:00,1.75386,1.75386,1.75338,1.75338,6123464.0
2009-11-03 19:01:00,1.75321,1.75321,1.75286,1.75302,8529045.0
2009-11-03 19:02:00,1.75298,1.75306,1.75287,1.75306,11439715.0
2009-11-03 19:03:00,1.75309,1.7532,1.75307,1.75313,8065357.0
2009-11-03 19:04:00,1.7531,1.75342,1.7531,1.75342,5385052.0
2009-11-03 19:05:00,1.75354,1.75381,1.75354,1.75381,5384535.0
2009-11-03 19:06:00,1.75394,1.75434,1.75379,1.75413,10725081.0
2009-11-03 19:07:00,1.75404,1.75404,1.7534,1.7534,6451192.0
2009-11-03 19:08:00,1.75335,1.75357,1.75334,1.75357,6612394.0
2009-11-03 19:09:00,1.75362,1.75383,1.7536,1.75383,29981776.0
2009-11-03 19:10:00,1.75374,1.75374,1.75347,1.75374,6430170.0
2009-11-03 19:11:00,1.75382,1.75385,1.75359,1.7537,11054428.0
2009-11-03 19:12:00,1.75366,1.75387,1.75366,1.75387,72440380.0
2009-11-03 19:13:00,1.75396,1.75428,1.75396,1.75428,3956120.0
2009-11-03 19:14:00,1.75428,1.75428,1.75394,1.75394,9521416.0
2009-11-03 19:15:00,1.75396,1.75397,1.75382,1.75393,12549281.0
2009-11-03 19:16:00,1.75408,1.75428,1.75408,1.75417,6883172.0
2009-11-03 19:17:00,1.75403,1.7542,1.75403,1.7542,13284742.0
2009-11-03 19:18:00,1.75435,1.75439,1.75408,1.75439,7087845.0
2009-11-03 19:19:00,1.75444,1.75455,1.75433,1.75455,5991467.0
2009-11-03 19:20:00,1.75463,1.75485,1.75459,1.75485,8087943.0
2009-11-03 19:21:00,1.75489,1.75514,1.75489,1.75514,7113451.0
2009-11-03 19:22:00,1.75507,1.75536,1.75507,1.75536,14503749.0
2009-11-03 19:23:00,1.75562,1.7558,1.75548,1.7558,10245596.0
2009-11-03 19:24:00,1.75587,1.75587,1.75548,1.7555,7234115.0
2009-11-03 19:25:00,1.75549,1.75556,1.75537,1.75537,51227400.0
2009-11-03 19:26:00,1.75535,1.75537,1.7553,1.7553,8420949.0
2009-11-03 19:27:00,1.75515,1.75542,1.75514,1.75542,14859295.0
2009-11-03 19:28:00,1.75542,1.75545,1.7552,1.75526,6362657.0
2009-11-03 19:29:00,1.75527,1.75531,1.75525,1.75525,10334702.0
2009-11-03 19:30:00,1.7551,1.75511,1.75492,1.75492,9149380.0
2009-11-03 19:31:00,1.75491,1.75491,1.75471,1.75474,6362741.0
2009-11-03 19:32:00,1.75473,1.7548,1.75454,1.75454,15020672.0
2009-11-03 19:33:00,1.75448,1.75448,1.75397,1.75397,4841545.0
2009-11-03 19:34:00,1.75376,1.75376,1.75343,1.75375,4712221.0
2009-11-03 19:35:00,1.75381,1.75384,1.75351,1.75351,3698508.0
2009-11-03 19:36:00,1.75333,1.75333,1.75268,1.75268,8042233.0
2009-11-03 19:37:00,1.75262,1.75262,1.75178,1.75178,6968181.0
2009-11-03 19:38:00,1.75162,1.75162,1.75114,1.75114,8048447.0
2009-11-03 19:39:00,1.75107,1.75107,1.75037,1.75037,8146969.0
2009-11-03 19:40:00,1.75039,1.75039,1.75008,1.75008,6266564.0
2009-11-03 19:41:00,1.75,1.75024,1.74981,1.75024,11306595.0
2009-11-03 19:42:00,1.75024,1.75024,1.75015,1.75016,3607273.0
2009-11-03 19:43:00,1.75008,1.75022,1.74993,1.74993,5132626.0
2009-11-03 19:44:00,1.74982,1.74982,1.74961,1.74962,6266844.0
2009-11-03 19:45:00,1.7496,1.74968,1.74951,1.74951,16065504.0
2009-11-03 19:46:00,1.74949,1.75002,1.74949,1.75002,7775965.0
2009-11-03 19:47:00,1.75011,1.75014,1.75,1.75007,19597301.0
2009-11-03 19:48:00,1.75015,1.75026,1.75006,1.75006,3861643.0
2009-11-03 19:49:00,1.75027,1.75039,1.75027,1.75039,24161632.0
2009-11-03 19:50:00,1.75039,1.7504,1.75029,1.75029,19155318.0
2009-11-03 19:51:00,1.75031,1.75039,1.75023,1.75039,40665720.0
2009-11-03 19:52:00,1.75042,1.75045,1.75027,1.75045,8347388.0
2009-11-03 19:53:00,1.75052,1.75064,1.75042,1.75064,10025539.0
2009-11-03 19:54:00,1.75054,1.75067,1.75053,1.75066,6900273.0
2009-11-03 19:55:00,1.75072,1.75072,1.75047,1.75047,11854869.0
2009-11-03 19:56:00,1.75043,1.75056,1.75036,1.75043,7717392.0
2009-11-03 19:57:00,1.75034,1.75034,1.75003,1.75003,8460781.0
2009-11-03 19:58:00,1.7501,1.75034,1.7501,1.75034,33318540.0
2009-11-03 19:59:00,1.75045,1.75068,1.75041,1.75068,5681668.0
2009-11-03 20:00:00,1.75072,1.75087,1.7507,1.7507,7534967.0
2009-11-03 20:01:00,1.7509,1.75126,1.75084,1.75126,13324889.0
2009-11-03 20:02:00,1.75138,1.75159,1.75138,1.75158,11547273.0
2009-11-03 20:03:00,1.7516,1.75199,1.7516,1.75199,7634365.0
2009-11-03 20:04:00,1.75205,1.75212,1.75182,1.75182,13029417.0
2009-11-03 20:05:00,1.75176,1.75176,1.75153,1.75162,7252093.0
2009-11-03 20:06:00,1.7516,1.7516,1.74977,1.75113,6444029.0
2009-11-03 20:07:00,1.75103,1.75114,1.75092,1.75114,4768799.0
2009-11-03 20:08:00,1.75121,1.75121,1.75085,1.75085,7670756.0
2009-11-03 20:09:00,1.75084,1.75088,1.75073,1.75082,7144282.0
2009-11-03 20:10:00,1.75073,1.75082,1.75064,1.75082,22358700.0
2009-11-03 20:11:00,1.75086,1.75115,1.75086,1.75095,12340104.0
2009-11-03 20:12:00,1.75086,1.75086,1.75056,1.75056,10253309.0
2009-11-03 20:13:00,1.75075,1.75099,1.75075,1.75088,7099971.0
2009-11-03 20:14:00,1.75091,1.75091,1.75036,1.7509,4960579.0
2009-11-03 20:15:00,1.75087,1.75087,1.75064,1.75066,8591547.0
2009-11-03 20:16:00,1.75068,1.75068,1.75047,1.75059,5006274.0
2009-11-03 20:17:00,1.75063,1.75097,1.75063,1.75097,5069003.0
2009-11-03 20:18:00,1.7511,1.75134,1.75092,1.75134,6824635.0
2009-11-03 20:19:00,1.75153,1.75169,1.75153,1.75169,5994139.0
2009-11-03 20:20:00,1.75163,1.75186,1.75163,1.75172,14809448.0
2009-11-03 20:21:00,1.75163,1.75186,1.75163,1.75169,3277866.0
2009-11-03 20:22:00,1.75149,1.75149,1.74989,1.75099,7897896.0
2009-11-03 20:23:00,1.75071,1.75104,1.7507,1.75104,11498045.0
2009-11-03 20:24:00,1.75125,1.75138,1.75122,1.75138,10090233.0
2009-11-03 20:25:00,1.75142,1.75152,1.75134,1.75134,6356699.0
2009-11-03 20:26:00,1.75141,1.75163,1.7512,1.75163,11722914.0
2009-11-03 20:27:00,1.75162,1.75174,1.75159,1.75159,7735248.0
2009-11-03 20:28:00,1.75139,1.75139,1.751,1.751,4023558.0
2009-11-03 20:29:00,1.75115,1.75115,1.75094,1.75115,8638123.0
2009-11-03 20:30:00,1.75111,1.75111,1.75072,1.75088,13008386.0
2009-11-03 20:31:00,1.7508,1.75081,1.75059,1.75061,4188636.0
2009-11-03 20:32:00,1.75045,1.75096,1.75045,1.75085,11571011.0
2009-11-03 20:33:00,1.75086,1.75087,1.75069,1.7507,7785288.0
2009-11-03 20:34:00,1.75079,1.75112,1.7506,1.7509,7395821.0
2009-11-03 20:35:00,1.75103,1.75122,1.75099,1.75099,4791236.0
2009-11-03 20:36:00,1.75102,1.75181,1.75102,1.75181,9953096.0
2009-11-03 20:37:00,1.75185,1.75209,1.75185,1.75209,6898645.0
2009-11-03 20:38:00,1.75229,1.75264,1.75207,1.75264,2419757.0
2009-11-03 20:39:00,1.75262,1.7529,1.75262,1.75278,7077075.0
2009-11-03 20:40:00,1.75291,1.75291,1.75257,1.75257,6298386.0
2009-11-03 20:41:00,1.75265,1.75272,1.75242,1.75264,6764365.0
2009-11-03 20:42:00,1.75264,1.75267,1.75256,1.75256,17099595.0
2009-11-03 20:43:00,1.75254,1.75254,1.7523,1.7523,4162883.0
2009-11-03 20:44:00,1.75237,1.75237,1.75208,1.75208,19889868.0
2009-11-03 20:45:00,1.75201,1.75215,1.75171,1.75215,3544076.0
2009-11-03 20:46:00,1.75226,1.75244,1.75221,1.75244,6813673.0
2009-11-03 20:47:00,1.75239,1.75247,1.75235,1.75239,5085320.0
2009-11-03 20:48:00,1.75238,1.75241,1.7522,1.75233,5652461.0
2009-11-03 20:49:00,1.75241,1.75248,1.75235,1.75235,16991746.0
2009-11-03 20:50:00,1.75228,1.75244,1.75228,1.75234,22253784.0
2009-11-03 20:51:00,1.75245,1.75252,1.75245,1.75252,8273288.0
2009-11-03 20:52:00,1.7526,1.75288,1.75251,1.75264,3978318.0
2009-11-03 20:53:00,1.7526,1.75263,1.75258,1.75262,6020512.0
2009-11-03 20:54:00,1.75274,1.75284,1.75261,1.75281,9597819.0
2009-11-03 20:55:00,1.75278,1.75279,1.75272,1.75272,8694394.0
2009-11-03 20:56:00,1.75259,1.75259,1.75221,1.75221,11304816.0
2009-11-03 20:57:00,1.7522,1.7522,1.75189,1.75195,3719991.0
2009-11-03 20:58:00,1.7519,1.75218,1.7519,1.75218,6903358.0
2009-11-03 20:59:00,1.75221,1.75224,1.75211,1.75211,7600687.0
2009-11-03 21:00:00,1.75199,1.75199,1.7517,1.75178,9328009.0
2009-11-03 21:01:00,1.75163,1.75183,1.75156,1.75156,4696648.0
2009-11-03 21:02:00,1.75145,1.75145,1.75107,1.75108,8827845.0
2009-11-03 21:03:00,1.7511,1.75123,1.75108,1.75123,8954547.0
2009-11-03 21:04:00,1.75131,1.75142,1.75122,1.75128,8453723.0
2009-11-03 21:05:00,1.75127,1.75131,1.75095,1.75095,5958256.0
2009-11-03 21:06:00,1.75103,1.75103,1.75082,1.75095,3683879.0
2009-11-03 21:07:00,1.75093,1.75093,1.75047,1.75047,7901789.0
2009-11-03 21:08:00,1.75046,1.75046,1.75014,1.75014,7814426.0
2009-11-03 21:09:00,1.75015,1.75137,1.75015,1.75137,23799546.0
2009-11-03 21:10:00,1.75137,1.75211,1.75137,1.75211,15189570.0
2009-11-03 21:11:00,1.75209,1.75271,1.75209,1.75271,5683095.0
2009-11-03 21:12:00,1.75265,1.75265,1.7523,1.7523,9679945.0
2009-11-03 21:13:00,1.7524,1.75258,1.7524,1.75253,10411434.0
2009-11-03 21:14:00,1.75233,1.7525,1.75233,1.75248,36408934.0
2009-11-03 21:15:00,1.75263,1.75275,1.75244,1.7527,4396244.0
2009-11-03 21:16:00,1.75254,1.75255,1.75242,1.75255,9530274.0
2009-11-03 21:17:00,1.75254,1.75255,1.75238,1.75255,3867397.0
2009-11-03 21:18:00,1.75262,1.75272,1.75246,1.75246,13040690.0
2009-11-03 21:19:00,1.75244,1.75247,1.75234,1.75234,18694346.0
2009-11-03 21:20:00,1.75214,1.75214,1.75185,1.75185,10553845.0
2009-11-03 21:21:00,1.75173,1.75188,1.75166,1.75172,16704404.0
2009-11-03 21:22:00,1.75178,1.75193,1.75172,1.7519,9296842.0
2009-11-03 21:23:00,1.75181,1.75181,1.75143,1.75145,3955474.0
2009-11-03 21:24:00,1.7513,1.75169,1.75112,1.75169,6862506.0
2009-11-03 21:25:00,1.75175,1.75175,1.75164,1.75167,10798239.0
2009-11-03 21:26:00,1.75169,1.75173,1.75166,1.75169,8283284.0
2009-11-03 21:27:00,1.75163,1.75172,1.75138,1.75138,3740545.0
2009-11-03 21:28:00,1.7513,1.7513,1.75088,1.75128,7534479.0
2009-11-03 21:29:00,1.75142,1.75201,1.75142,1.75201,7780859.0
2009-11-03 21:30:00,1.752,1.75212,1.75187,1.75212,12669521.0
2009-11-03 21:31:00,1.75215,1.75234,1.75202,1.75202,14886823.0
2009-11-03 21:32:00,1.75203,1.75203,1.75172,1.75174,7782463.0
2009-11-03 21:33:00,1.7518,1.75252,1.7518,1.75252,6967918.0
2009-11-03 21:34:00,1.75264,1.75264,1.75236,1.75236,6833572.0
2009-11-03 21:35:00,1.75207,1.75207,1.75189,1.75207,13456038.0
2009-11-03 21:36:00,1.75194,1.75194,1.75158,1.75158,5943662.0
2009-11-03 21:37:00,1.75136,1.75149,1.7513,1.75135,9550130.0
2009-11-03 21:38:00,1.75158,1.75185,1.75158,1.75185,23115650.0
2009-11-03 21:39:00,1.75191,1.75207,1.75186,1.75186,4459348.0
2009-11-03 21:40:00,1.75184,1.75189,1.75173,1.75173,26190552.0
2009-11-03 21:41:00,1.75174,1.75174,1.75148,1.75156,9180686.0
2009-11-03 21:42:00,1.75158,1.75171,1.75158,1.75163,14822257.0
2009-11-03 21:43:00,1.75169,1.7519,1.75168,1.75171,8072240.0
2009-11-03 21:44:00,1.7518,1.75187,1.7518,1.75181,6232075.0
2009-11-03 21:45:00,1.75174,1.75182,1.75173,1.75176,10613700.0
2009-11-03 21:46:00,1.75191,1.75213,1.75158,1.75213,9884972.0
2009-11-03 21:47:00,1.75193,1.75195,1.75179,1.75179,13696716.0
2009-11-03 21:48:00,1.75192,1.75199,1.75185,1.75192,8504473.0
2009-11-03 21:49:00,1.75191,1.75191,1.75151,1.75151,16713814.0
2009-11-03 21:50:00,1.75159,1.75169,1.75133,1.75136,5556622.0
2009-11-03 21:51:00,1.75134,1.75142,1.75129,1.75142,9228483.0
2009-11-03 21:52:00,1.75145,1.75164,1.75145,1.75154,9004398.0
2009-11-03 21:53:00,1.75156,1.75162,1.75153,1.75162,6133408.0
2009-11-03 21:54:00,1.75178,1.75197,1.75178,1.75197,4550098.0
2009-11-03 21:55:00,1.752,1.75201,1.75184,1.7519,4349630.0
2009-11-03 21:56:00,1.75182,1.75182,1.75122,1.75122,7121445.0
2009-11-03 21:57:00,1.75055,1.75094,1.75055,1.75089,13653769.0
2009-11-03 21:58:00,1.75087,1.75095,1.75068,1.75073,10215189.0
2009-11-03 21:59:00,1.75059,1.75073,1.7504,1.75073,8270395.0
2009-11-03 22:00:00,1.75089,1.75118,1.75089,1.75118,6982081.0
2009-11-03 22:01:00,1.75119,1.75127,1.75117,1.75117,4882566.0
2009-11-03 22:02:00,1.7512,1.7512,1.75108,1.75116,15864536.0
2009-11-03 22:03:00,1.75137,1.75171,1.75116,1.75142,5611329.0
2009-11-03 22:04:00,1.75179,1.75189,1.75176,1.75176,6729709.0
2009-11-03 22:05:00,1.7517,1.75173,1.7515,1.75173,6454880.0
2009-11-03 22:06:00,1.75185,1.7519,1.75162,1.75162,9641222.0
2009-11-03 22:07:00,1.75152,1.75152,1.75136,1.75146,6842703.0
2009-11-03 22:08:00,1.75156,1.75195,1.75156,1.75192,11615657.0
2009-11-03 22:09:00,1.75185,1.75187,1.7517,1.7517,8397594.0
2009-11-03 22:10:00,1.75139,1.75148,1.75139,1.75144,4883244.0
2009-11-03 22:11:00,1.75191,1.75206,1.75187,1.75206,11954313.0
2009-11-03 22:12:00,1.75201,1.75201,1.75169,1.75169,6074401.0
2009-11-03 22:13:00,1.75157,1.75157,1.75122,1.7513,5175429.0
2009-11-03 22:14:00,1.75112,1.75142,1.75112,1.75135,8088334.0
2009-11-03 22:15:00,1.75128,1.7514,1.75122,1.75129,13966215.0
2009-11-03 22:16:00,1.75138,1.75154,1.7511,1.75128,10933925.0
2009-11-03 22:17:00,1.75115,1.75123,1.75108,1.75115,7990069.0
2009-11-03 22:18:00,1.75104,1.75109,1.75092,1.75109,4610991.0
2009-11-03 22:19:00,1.75093,1.75151,1.75085,1.75095,15875964.0
2009-11-03 22:20:00,1.75128,1.75128,1.74978,1.75124,7474097.0
2009-11-03 22:21:00,1.75133,1.75181,1.75124,1.75181,13131075.0
2009-11-03 22:22:00,1.75197,1.7522,1.75171,1.75171,6516062.0
2009-11-03 22:23:00,1.75216,1.75221,1.75205,1.75205,16043588.0
2009-11-03 22:24:00,1.75208,1.75208,1.75192,1.75203,8366072.0
2009-11-03 22:25:00,1.75205,1.75226,1.75205,1.75226,7380731.0
2009-11-03 22:26:00,1.7523,1.75251,1.7523,1.75247,10815686.0
2009-11-03 22:27:00,1.75236,1.75248,1.75227,1.75236,11487559.0
2009-11-03 22:28:00,1.75243,1.75257,1.75241,1.75257,9815868.0
2009-11-03 22:29:00,1.7523,1.75267,1.75229,1.75245,9107249.0
2009-11-03 22:30:00,1.75245,1.7525,1.75226,1.75226,6812442.0
2009-11-03 22:31:00,1.75231,1.75238,1.75199,1.75238,9718932.0
2009-11-03 22:32:00,1.75233,1.75255,1.7523,1.75255,15134310.0
2009-11-03 22:33:00,1.75255,1.75286,1.75255,1.75282,5713293.0
2009-11-03 22:34:00,1.75283,1.75283,1.75224,1.75267,12609026.0
2009-11-03 22:35:00,1.75248,1.75248,1.75219,1.75219,8679977.0
2009-11-03 22:36:00,1.75234,1.7524,1.75225,1.75231,4878958.0
2009-11-03 22:37:00,1.75224,1.75235,1.7522,1.7523,6728819.0
2009-11-03 22:38:00,1.75233,1.75243,1.75231,1.75231,8052611.0
2009-11-03 22:39:00,1.75223,1.75223,1.75171,1.7521,14561250.0
2009-11-03 22:40:00,1.75234,1.75279,1.75234,1.75279,6735795.0
2009-11-03 22:41:00,1.7527,1.7527,1.75196,1.75236,11244492.0
2009-11-03 22:42:00,1.75253,1.75272,1.75253,1.75266,8743485.0
2009-11-03 22:43:00,1.75266,1.75266,1.75225,1.75255,4250593.0
2009-11-03 22:44:00,1.75264,1.75271,1.7526,1.75271,5242760.0
2009-11-03 22:45:00,1.75275,1.75288,1.75269,1.75288,1944113.0
2009-11-03 22:46:00,1.75289,1.75289,1.75259,1.75259,4843071.0
2009-11-03 22:47:00,1.75247,1.75247,1.75229,1.75235,9428631.0
2009-11-03 22:48:00,1.7523,1.75233,1.7522,1.7522,5259243.0
2009-11-03 22:49:00,1.75229,1.75245,1.75229,1.75245,15368122.0
2009-11-03 22:50:00,1.75245,1.75259,1.75243,1.75246,5918964.0
2009-11-03 22:51:00,1.75253,1.75262,1.75244,1.75255,4179938.0
2009-11-03 22:52:00,1.75258,1.75287,1.75251,1.75251,5144483.0
2009-11-03 22:53:00,1.75251,1.7526,1.7525,1.7525,9643063.0
2009-11-03 22:54:00,1.7525,1.75271,1.75239,1.75271,7549845.0
2009-11-03 22:55:00,1.75268,1.75284,1.75268,1.75278,8694952.0
2009-11-03 22:56:00,1.75268,1.75277,1.75252,1.7526,22812248.0
2009-11-03 22:57:00,1.75254,1.75257,1.75208,1.75257,9897104.0
2009-11-03 22:58:00,1.75262,1.75274,1.75259,1.75274,4375092.0
2009-11-03 22:59:00,1.75277,1.75277,1.75257,1.75257,7031798.0
2009-11-03 23:00:00,1.75258,1.75258,1.75247,1.75247,6958642.0
2009-11-03 23:01:00,1.75229,1.75248,1.75229,1.75248,7948820.0
2009-11-03 23:02:00,1.75261,1.75296,1.75261,1.75296,8265235.0
2009-11-03 23:03:00,1.75306,1.75306,1.7528,1.7528,6111309.0
2009-11-03 23:04:00,1.75276,1.75276,1.75244,1.75249,8587079.0
2009-11-03 23:05:00,1.75229,1.75235,1.75199,1.75218,8037847.0
2009-11-03 23:06:00,1.75223,1.75223,1.7517,1.75201,17310673.0
2009-11-03 23:07:00,1.75201,1.75203,1.75186,1.75186,10823747.0
2009-11-03 23:08:00,1.75181,1.75186,1.75168,1.75169,17621500.0
2009-11-03 23:09:00,1.75165,1.75174,1.75158,1.75164,6608689.0
2009-11-03 23:10:00,1.75169,1.75189,1.75167,1.75189,9376863.0
2009-11-03 23:11:00,1.75197,1.75221,1.75197,1.75221,8954347.0
2009-11-03 23:12:00,1.75231,1.75243,1.75229,1.75238,7193026.0
2009-11-03 23:13:00,1.75238,1.75238,1.75201,1.75201,10974543.0
2009-11-03 23:14:00,1.75174,1.75198,1.75156,1.75192,6012239.0
2009-11-03 23:15:00,1.75191,1.7522,1.75185,1.7522,13350116.0
2009-11-03 23:16:00,1.75217,1.75222,1.7521,1.75211,10867686.0
2009-11-03 23:17:00,1.75202,1.75202,1.75152,1.75187,11160711.0
2009-11-03 23:18:00,1.75201,1.75224,1.75201,1.7521,6405062.0
2009-11-03 23:19:00,1.75194,1.75194,1.75175,1.75175,12376180.0
2009-11-03 23:20:00,1.75172,1.75189,1.75161,1.75179,10032157.0
2009-11-03 23:21:00,1.7518,1.7518,1.75167,1.75179,10871060.0
2009-11-03 23:22:00,1.75183,1.75199,1.75183,1.75199,6408694.0
2009-11-03 23:23:00,1.75197,1.75197,1.75175,1.75175,11802650.0
2009-11-03 23:24:00,1.75194,1.75196,1.75189,1.75189,9276469.0
2009-11-03 23:25:00,1.75187,1.75189,1.75182,1.75188,6709290.0
2009-11-03 23:26:00,1.75186,1.75186,1.75164,1.75164,12442595.0
2009-11-03 23:27:00,1.75164,1.75164,1.75101,1.75101,4984532.0
2009-11-03 23:28:00,1.75091,1.75129,1.75091,1.75129,9232246.0
2009-11-03 23:29:00,1.75121,1.75123,1.75066,1.75082,15875855.0
2009-11-03 23:30:00,1.7508,1.7508,1.75063,1.75071,4700108.0
2009-11-03 23:31:00,1.75076,1.75088,1.7507,1.7507,12481125.0
2009-11-03 23:32:00,1.7507,1.75075,1.75061,1.75075,7770396.0
2009-11-03 23:33:00,1.75062,1.75075,1.75052,1.75075,9085120.0
2009-11-03 23:34:00,1.75097,1.75119,1.75097,1.75119,6467047.0
2009-11-03 23:35:00,1.75125,1.75148,1.75125,1.75142,6237538.0
2009-11-03 23:36:00,1.75147,1.75155,1.75131,1.75155,14296529.0
2009-11-03 23:37:00,1.75179,1.75233,1.75179,1.75233,15082745.0
2009-11-03 23:38:00,1.7524,1.75249,1.75232,1.75249,10759410.0
2009-11-03 23:39:00,1.75248,1.75248,1.75231,1.75231,4347440.0
2009-11-03 23:40:00,1.75226,1.75229,1.75219,1.75229,13686205.0
2009-11-03 23:41:00,1.75235,1.75236,1.75226,1.75226,10493357.0
2009-11-03 23:42:00,1.75215,1.75219,1.75206,1.75218,5205171.0
2009-11-03 23:43:00,1.75221,1.75224,1.75213,1.75213,5067335.0
2009-11-03 23:44:00,1.75223,1.75234,1.75197,1.75197,9790354.0
2009-11-03 23:45:00,1.7521,1.75216,1.75206,1.7521,5585618.0
2009-11-03 23:46:00,1.7521,1.7521,1.75194,1.75197,8120944.0
2009-11-03 23:47:00,1.75195,1.75195,1.75172,1.75182,15133559.0
2009-11-03 23:48:00,1.75194,1.75242,1.75194,1.75223,7191599.0
2009-11-03 23:49:00,1.75227,1.75227,1.75199,1.75217,13729800.0
2009-11-03 23:50:00,1.75205,1.75207,1.75181,1.75181,3233213.0
2009-11-03 23:51:00,1.75185,1.75197,1.75174,1.75174,6010935.0
2009-11-03 23:52:00,1.75145,1.75199,1.75145,1.75166,7427072.0
2009-11-03 23:53:00,1.75161,1.75168,1.75128,1.7515,8163708.0
2009-11-03 23:54:00,1.75157,1.75161,1.75155,1.75157,8541737.0
2009-11-03 23:55:00,1.75148,1.75148,1.75126,1.75148,7970694.0
2009-11-03 23:56:00,1.75148,1.75158,1.75138,1.75145,19086227.0
2009-11-03 23:57:00,1.75135,1.75135,1.75123,1.75135,9678089.0
2009-11-03 23:58:00,1.75135,1.75143,1.75121,1.75121,5848287.0
2009-11-03 23:59:00,1.7513,1.7513,1.75099,1.75099,6794902.0
2009-11-04 00:00:00,1.75091,1.75095,1.75074,1.75095,9982323.0
2009-11-04 00:01:00,1.75096,1.75107,1.75096,1.75103,14142492.0
2009-11-04 00:02:00,1.75117,1.75129,1.75111,1.7512,14044088.0
2009-11-04 00:03:00,1.75091,1.75099,1.75079,1.75081,10801430.0
2009-11-04 00:04:00,1.75091,1.75091,1.75078,1.75083,12313904.0
2009-11-04 00:05:00,1.75065,1.75065,1.75002,1.75002,41041540.0
2009-11-04 00:06:00,1.75005,1.75012,1.75002,1.75005,10279252.0
2009-11-04 00:07:00,1.74984,1.75003,1.74984,1.75003,6772311.0
2009-11-04 00:08:00,1.75008,1.75015,1.75001,1.75015,8609443.0
2009-11-04 00:09:00,1.75,1.7502,1.75,1.75012,4980757.0
2009-11-04 00:10:00,1.75022,1.7504,1.74999,1.75039,2653767.0
2009-11-04 00:11:00,1.75034,1.75052,1.75032,1.75032,18777695.0
2009-11-04 00:12:00,1.7503,1.7503,1.74991,1.74993,6897446.0
2009-11-04 00:13:00,1.74936,1.74965,1.74928,1.74928,6615782.0
2009-11-04 00:14:00,1.74936,1.74959,1.74936,1.74949,12858737.0
2009-11-04 00:15:00,1.74946,1.74965,1.74943,1.7496,22581365.0
2009-11-04 00:16:00,1.74976,1.74999,1.74976,1.74999,9488162.0
2009-11-04 00:17:00,1.74997,1.74997,1.74977,1.74989,10457608.0
2009-11-04 00:18:00,1.74999,1.75059,1.74999,1.75059,7077347.0
2009-11-04 00:19:00,1.75052,1.75052,1.75016,1.75016,11440828.0
2009-11-04 00:20:00,1.75022,1.75047,1.75022,1.75033,13777632.0
2009-11-04 00:21:00,1.75046,1.75049,1.75023,1.75049,4524036.0
2009-11-04 00:22:00,1.75063,1.75085,1.75063,1.75085,8387701.0
2009-11-04 00:23:00,1.75092,1.75137,1.75092,1.75125,6051480.0
2009-11-04 00:24:00,1.75105,1.75108,1.75073,1.75073,2370351.0
2009-11-04 00:25:00,1.75056,1.75078,1.75052,1.75052,7373070.0
2009-11-04 00:26:00,1.7505,1.7505,1.75034,1.75034,12075327.0
2009-11-04 00:27:00,1.75053,1.75062,1.7505,1.7506,6474070.0
2009-11-04 00:28:00,1.75061,1.75063,1.75054,1.75059,8769141.0
2009-11-04 00:29:00,1.75055,1.75055,1.75029,1.7503,5565377.0
2009-11-04 00:30:00,1.75011,1.75014,1.74988,1.75014,10512016.0
2009-11-04 00:31:00,1.75021,1.75044,1.75021,1.75044,10536253.0
2009-11-04 00:32:00,1.75045,1.75049,1.75027,1.75045,13946803.0
2009-11-04 00:33:00,1.75047,1.75059,1.75013,1.75059,12341427.0
2009-11-04 00:34:00,1.75044,1.75063,1.75036,1.75062,7379536.0
2009-11-04 00:35:00,1.75061,1.75061,1.75028,1.75034,7201033.0
2009-11-04 00:36:00,1.75048,1.75052,1.7504,1.75052,10889887.0
2009-11-04 00:37:00,1.75053,1.75081,1.75044,1.75081,5971880.0
2009-11-04 00:38:00,1.75093,1.75097,1.75091,1.75091,7517242.0
2009-11-04 00:39:00,1.75079,1.75079,1.75059,1.75059,32885100.0
2009-11-04 00:40:00,1.75071,1.75077,1.75067,1.75067,14134858.0
2009-11-04 00:41:00,1.75049,1.75052,1.75022,1.75022,14108264.0
2009-11-04 00:42:00,1.75035,1.7505,1.75032,1.7505,10840772.0
2009-11-04 00:43:00,1.75035,1.75046,1.75025,1.75043,9206400.0
2009-11-04 00:44:00,1.75063,1.75073,1.75062,1.75062,8156275.0
2009-11-04 00:45:00,1.75055,1.75055,1.75044,1.75045,12152574.0
2009-11-04 00:46:00,1.75058,1.75064,1.75046,1.75064,3010036.0
2009-11-04 00:47:00,1.75058,1.75068,1.75058,1.75067,4630192.0
2009-11-04 00:48:00,1.7507,1.75075,1.75048,1.75075,6739587.0
2009-11-04 00:49:00,1.75066,1.75068,1.75061,1.75068,21425378.0
2009-11-04 00:50:00,1.75082,1.75084,1.7508,1.75084,7198850.0
2009-11-04 00:51:00,1.75077,1.75108,1.75045,1.75108,6688644.0
2009-11-04 00:52:00,1.75115,1.75115,1.75079,1.75105,10573421.0
2009-11-04 00:53:00,1.751,1.75107,1.75086,1.75094,6519104.0
2009-11-04 00:54:00,1.75087,1.75101,1.75055,1.75082,8502966.0
2009-11-04 00:55:00,1.75097,1.75101,1.7509,1.75098,9708132.0
2009-11-04 00:56:00,1.75103,1.75118,1.75102,1.75118,23680268.0
2009-11-04 00:57:00,1.75106,1.75109,1.75092,1.75109,6152256.0
2009-11-04 00:58:00,1.75121,1.75158,1.75121,1.75158,8421394.0
2009-11-04 00:59:00,1.75147,1.75147,1.75114,1.75114,7235936.0
2009-11-04 01:00:00,1.75111,1.75111,1.75063,1.75063,15494052.0
2009-11-04 01:01:00,1.7505,1.75061,1.75046,1.75061,8189714.0
2009-11-04 01:02:00,1.75075,1.75075,1.75028,1.75028,13942971.0
2009-11-04 01:03:00,1.75007,1.75007,1.74983,1.74983,10158930.0
2009-11-04 01:04:00,1.7499,1.74992,1.7497,1.74982,7047184.0
2009-11-04 01:05:00,1.74978,1.74978,1.74962,1.74966,4444817.0
2009-11-04 01:06:00,1.74969,1.74984,1.74967,1.74979,10322511.0
2009-11-04 01:07:00,1.74963,1.74977,1.74957,1.74977,7500020.0
2009-11-04 01:08:00,1.74999,1.75012,1.74999,1.74999,5358021.0
2009-11-04 01:09:00,1.75005,1.7502,1.75002,1.7502,9460355.0
2009-11-04 01:10:00,1.75004,1.75014,1.7499,1.75013,18406637.0
2009-11-04 01:11:00,1.75006,1.75072,1.75006,1.75072,15546007.0
2009-11-04 01:12:00,1.75072,1.75078,1.75041,1.75065,8903366.0
2009-11-04 01:13:00,1.75058,1.75069,1.75039,1.75039,7655325.0
2009-11-04 01:14:00,1.75034,1.75034,1.7502,1.7502,6785980.0
2009-11-04 01:15:00,1.75011,1.75019,1.75002,1.75002,16643449.0
2009-11-04 01:16:00,1.75003,1.75049,1.75003,1.75035,6737927.0
2009-11-04 01:17:00,1.75012,1.75018,1.75007,1.75007,25514136.0
2009-11-04 01:18:00,1.75019,1.75019,1.74991,1.75,6592557.0
2009-11-04 01:19:00,1.74978,1.74987,1.74975,1.74987,8865324.0
2009-11-04 01:20:00,1.75003,1.75003,1.7498,1.7498,10334211.0
2009-11-04 01:21:00,1.74976,1.74993,1.74958,1.74993,9780597.0
2009-11-04 01:22:00,1.75003,1.7501,1.74999,1.7501,5887968.0
2009-11-04 01:23:00,1.75005,1.75009,1.74999,1.75002,9124034.0
2009-11-04 01:24:00,1.75008,1.75029,1.75008,1.75025,9555347.0
2009-11-04 01:25:00,1.75034,1.75073,1.75034,1.75073,4410081.0
2009-11-04 01:26:00,1.75088,1.75111,1.75088,1.75111,6505454.0
2009-11-04 01:27:00,1.75099,1.75129,1.75099,1.75129,19204790.0
2009-11-04 01:28:00,1.75127,1.75158,1.75127,1.75158,7476737.0
2009-11-04 01:29:00,1.75161,1.75181,1.75161,1.75181,8301988.0
2009-11-04 01:30:00,1.75182,1.75208,1.7518,1.75208,5880234.0
2009-11-04 01:31:00,1.75227,1.75232,1.75199,1.75232,6195033.0
2009-11-04 01:32:00,1.75221,1.75222,1.7521,1.7521,10490020.0
2009-11-04 01:33:00,1.75202,1.75214,1.75202,1.75214,19006860.0
2009-11-04 01:34:00,1.75225,1.75229,1.75192,1.75193,8700680.0
2009-11-04 01:35:00,1.7521,1.75224,1.7521,1.75223,7911441.0
2009-11-04 01:36:00,1.75227,1.75227,1.75203,1.75203,13798691.0
2009-11-04 01:37:00,1.75183,1.75203,1.75179,1.75203,6730593.0
2009-11-04 01:38:00,1.75203,1.75203,1.7519,1.7519,11392405.0
2009-11-04 01:39:00,1.7518,1.75185,1.75164,1.75164,18818661.0
2009-11-04 01:40:00,1.75158,1.75158,1.75082,1.75082,4146305.0
2009-11-04 01:41:00,1.75108,1.75108,1.75087,1.75095,6892571.0
2009-11-04 01:42:00,1.75097,1.75097,1.75079,1.75094,9519133.0
2009-11-04 01:43:00,1.75096,1.751,1.75066,1.75095,7244235.0
2009-11-04 01:44:00,1.75101,1.75101,1.75053,1.75069,5424462.0
2009-11-04 01:45:00,1.7509,1.75094,1.75078,1.75078,4040922.0
2009-11-04 01:46:00,1.75035,1.75071,1.75035,1.75071,8211626.0
2009-11-04 01:47:00,1.75073,1.75088,1.75073,1.75087,5336396.0
2009-11-04 01:48:00,1.75083,1.75083,1.7506,1.75071,5977642.0
2009-11-04 01:49:00,1.75058,1.75058,1.75044,1.75045,5884949.0
2009-11-04 01:50:00,1.75062,1.75072,1.75053,1.7507,13141793.0
2009-11-04 01:51:00,1.75077,1.75097,1.75055,1.75055,14490559.0
2009-11-04 01:52:00,1.75087,1.75099,1.75083,1.75098,7303698.0
2009-11-04 01:53:00,1.75094,1.7511,1.75082,1.75082,4544919.0
2009-11-04 01:54:00,1.75084,1.75088,1.7506,1.75088,6498894.0
2009-11-04 01:55:00,1.75073,1.75078,1.75067,1.75078,4526000.0
2009-11-04 01:56:00,1.75078,1.75086,1.75073,1.75086,4587216.0
2009-11-04 01:57:00,1.75077,1.75088,1.75067,1.75088,28423374.0
2009-11-04 01:58:00,1.75105,1.75115,1.75105,1.75112,5544068.0
2009-11-04 01:59:00,1.75116,1.75116,1.75098,1.75111,10119445.0
2009-11-04 02:00:00,1.75112,1.75132,1.75108,1.75132,4812608.0
2009-11-04 02:01:00,1.7512,1.7512,1.75102,1.75102,6108493.0
2009-11-04 02:02:00,1.75089,1.75098,1.75088,1.75098,26847429.0
2009-11-04 02:03:00,1.75113,1.75126,1.75113,1.7512,5047554.0
2009-11-04 02:04:00,1.7511,1.75124,1.75105,1.75124,4332760.0
2009-11-04 02:05:00,1.75133,1.75135,1.75117,1.75129,6050549.0
2009-11-04 02:06:00,1.75116,1.75128,1.75098,1.75098,4540832.0
2009-11-04 02:07:00,1.75096,1.75096,1.75061,1.75061,7173146.0
2009-11-04 02:08:00,1.75022,1.75053,1.75022,1.75053,13260026.0
2009-11-04 02:09:00,1.75052,1.75062,1.75037,1.75062,13278562.0
2009-11-04 02:10:00,1.75061,1.75061,1.75047,1.75047,5696397.0
2009-11-04 02:11:00,1.75061,1.75082,1.75059,1.75082,5756590.0
2009-11-04 02:12:00,1.75094,1.75108,1.75091,1.75091,5451421.0
2009-11-04 02:13:00,1.75086,1.75086,1.7504,1.7504,8956833.0
2009-11-04 02:14:00,1.75067,1.75071,1.75035,1.75035,4268879.0
2009-11-04 02:15:00,1.75015,1.75053,1.74995,1.7505,5681256.0
2009-11-04 02:16:00,1.75046,1.75049,1.75033,1.75049,6787439.0
2009-11-04 02:17:00,1.75057,1.75067,1.75057,1.75067,8938154.0
2009-11-04 02:18:00,1.75058,1.75059,1.75055,1.75058,6357288.0
2009-11-04 02:19:00,1.75028,1.75065,1.75028,1.75056,4158367.0
2009-11-04 02:20:00,1.75044,1.75053,1.75036,1.75039,18643416.0
2009-11-04 02:21:00,1.75049,1.75049,1.75035,1.75035,12164875.0
2009-11-04 02:22:00,1.75025,1.75025,1.7499,1.74998,6464264.0
2009-11-04 02:23:00,1.75018,1.75031,1.7501,1.75031,14216659.0
2009-11-04 02:24:00,1.75022,1.75026,1.7502,1.75026,8570511.0
2009-11-04 02:25:00,1.75022,1.75044,1.75022,1.75032,8775269.0
2009-11-04 02:26:00,1.75023,1.75031,1.75017,1.75031,18256520.0
2009-11-04 02:27:00,1.75045,1.75068,1.75045,1.75065,10940780.0
2009-11-04 02:28:00,1.75079,1.75091,1.75052,1.75052,5637998.0
2009-11-04 02:29:00,1.75048,1.75059,1.75034,1.75059,5940231.0
2009-11-04 02:30:00,1.75075,1.75108,1.75075,1.751,8666860.0
2009-11-04 02:31:00,1.7512,1.75153,1.75113,1.75153,6981080.0
2009-11-04 02:32:00,1.75167,1.75169,1.7514,1.75148,19383110.0
2009-11-04 02:33:00,1.75166,1.7519,1.75155,1.7519,7199486.0
2009-11-04 02:34:00,1.75191,1.75226,1.75191,1.75226,4490459.0
2009-11-04 02:35:00,1.75233,1.75262,1.75233,1.75262,9692990.0
2009-11-04 02:36:00,1.75277,1.75297,1.75277,1.75279,10039650.0
2009-11-04 02:37:00,1.7527,1.7527,1.75232,1.75232,5370274.0
2009-11-04 02:38:00,1.75224,1.75224,1.75204,1.75209,10466129.0
2009-11-04 02:39:00,1.75211,1.75241,1.7521,1.75241,9865596.0
2009-11-04 02:40:00,1.75235,1.75235,1.7516,1.75162,9476554.0
2009-11-04 02:41:00,1.75178,1.75185,1.75176,1.75185,6083940.0
2009-11-04 02:42:00,1.75175,1.75178,1.75172,1.75172,24660864.0
2009-11-04 02:43:00,1.75193,1.75193,1.75188,1.75188,6212933.0
2009-11-04 02:44:00,1.75179,1.75179,1.75152,1.75152,16670106.0
2009-11-04 02:45:00,1.75162,1.75164,1.75141,1.75143,7130378.0
2009-11-04 02:46:00,1.75137,1.75137,1.75098,1.75098,8441204.0
2009-11-04 02:47:00,1.75095,1.75098,1.75064,1.75083,8891809.0
2009-11-04 02:48:00,1.75078,1.75078,1.75015,1.75015,15413450.0
2009-11-04 02:49:00,1.75031,1.75066,1.75031,1.75066,16828153.0
2009-11-04 02:50:00,1.7509,1.75109,1.7509,1.75098,10476582.0
2009-11-04 02:51:00,1.75091,1.7511,1.75091,1.7511,5409410.0
2009-11-04 02:52:00,1.75106,1.75117,1.75106,1.75115,8147766.0
2009-11-04 02:53:00,1.75124,1.75141,1.75118,1.75141,10955755.0
2009-11-04 02:54:00,1.75151,1.75161,1.75151,1.75161,4532288.0
2009-11-04 02:55:00,1.75152,1.75152,1.75124,1.7514,7177821.0
2009-11-04 02:56:00,1.75123,1.75123,1.75107,1.75107,10657710.0
2009-11-04 02:57:00,1.7512,1.7513,1.75108,1.75108,13511940.0
2009-11-04 02:58:00,1.75079,1.75079,1.75062,1.75062,8983897.0
2009-11-04 02:59:00,1.75077,1.75119,1.75077,1.75119,15254557.0
2009-11-04 03:00:00,1.75109,1.75113,1.75109,1.75113,7807440.0
2009-11-04 03:01:00,1.75114,1.75119,1.75093,1.75108,9040681.0
2009-11-04 03:02:00,1.75104,1.75104,1.75031,1.75031,6722309.0
2009-11-04 03:03:00,1.75037,1.7505,1.75016,1.7505,24618221.0
2009-11-04 03:04:00,1.75046,1.75046,1.75006,1.75006,8836014.0
2009-11-04 03:05:00,1.74976,1.74976,1.74891,1.74907,9409060.0
2009-11-04 03:06:00,1.74898,1.74913,1.74881,1.74913,5968235.0
2009-11-04 03:07:00,1.74927,1.7497,1.74927,1.7497,10511404.0
2009-11-04 03:08:00,1.74991,1.74991,1.74937,1.74958,6572960.0
2009-11-04 03:09:00,1.74964,1.74967,1.74955,1.74967,7530178.0
2009-11-04 03:10:00,1.74962,1.74973,1.74962,1.74973,23467015.0
2009-11-04 03:11:00,1.74988,1.74988,1.74958,1.74964,7195033.0
2009-11-04 03:12:00,1.74947,1.74947,1.74924,1.74924,4913713.0
2009-11-04 03:13:00,1.74931,1.74937,1.74921,1.74937,3174809.0
2009-11-04 03:14:00,1.74921,1.74921,1.74899,1.74902,12017978.0
2009-11-04 03:15:00,1.74904,1.7493,1.74903,1.7493,7500712.0
2009-11-04 03:16:00,1.74927,1.74952,1.74927,1.74952,8894220.0
2009-11-04 03:17:00,1.74968,1.74972,1.74962,1.74972,9979539.0
2009-11-04 03:18:00,1.74959,1.7498,1.74953,1.7498,12837367.0
2009-11-04 03:19:00,1.75001,1.75038,1.75001,1.75038,13129161.0
2009-11-04 03:20:00,1.75023,1.75023,1.75003,1.75011,33146960.0
2009-11-04 03:21:00,1.75026,1.75037,1.75026,1.75031,8040689.0
2009-11-04 03:22:00,1.75025,1.75029,1.74996,1.74996,6229792.0
2009-11-04 03:23:00,1.74987,1.74991,1.74984,1.74988,10734239.0
2009-11-04 03:24:00,1.74981,1.75008,1.74977,1.74997,7875145.0
2009-11-04 03:25:00,1.75,1.7502,1.74998,1.75011,6869798.0
2009-11-04 03:26:00,1.75026,1.75026,1.74978,1.75026,11920628.0
2009-11-04 03:27:00,1.75039,1.75063,1.75039,1.75063,12682372.0
2009-11-04 03:28:00,1.75067,1.75075,1.75062,1.75063,11464914.0
2009-11-04 03:29:00,1.75061,1.75061,1.75045,1.75045,10395584.0
2009-11-04 03:30:00,1.75049,1.75057,1.75019,1.75048,5937038.0
2009-11-04 03:31:00,1.7505,1.7505,1.75036,1.7504,8172544.0
2009-11-04 03:32:00,1.75052,1.75078,1.75049,1.75078,6493551.0
2009-11-04 03:33:00,1.75062,1.75084,1.75062,1.75084,11291685.0
2009-11-04 03:34:00,1.75079,1.75082,1.75055,1.75055,6880430.0
2009-11-04 03:35:00,1.7507,1.75083,1.7506,1.75063,2360437.0
2009-11-04 03:36:00,1.75081,1.75088,1.75069,1.75077,6651438.0
2009-11-04 03:37:00,1.75094,1.7513,1.75094,1.7513,8862744.0
2009-11-04 03:38:00,1.75132,1.75142,1.75126,1.75139,4824096.0
2009-11-04 03:39:00,1.75124,1.75147,1.75124,1.75147,12924608.0
2009-11-04 03:40:00,1.75149,1.75162,1.75146,1.75162,11743818.0
2009-11-04 03:41:00,1.75164,1.75164,1.75097,1.75097,6712202.0
2009-11-04 03:42:00,1.75091,1.75106,1.75077,1.75106,11615693.0
2009-11-04 03:43:00,1.75109,1.75109,1.75095,1.75098,10278585.0
2009-11-04 03:44:00,1.75094,1.75097,1.75082,1.75088,23318218.0
2009-11-04 03:45:00,1.75094,1.75108,1.75081,1.75081,12128595.0
2009-11-04 03:46:00,1.75064,1.75101,1.75064,1.75065,6419969.0
2009-11-04 03:47:00,1.75108,1.75126,1.75108,1.75126,6554015.0
2009-11-04 03:48:00,1.75113,1.75118,1.75102,1.75107,18467444.0
2009-11-04 03:49:00,1.75122,1.75136,1.75093,1.75124,2848002.0
2009-11-04 03:50:00,1.75126,1.75126,1.75101,1.75101,4872107.0
2009-11-04 03:51:00,1.75105,1.75136,1.75101,1.75136,9155088.0
2009-11-04 03:52:00,1.75139,1.75153,1.75139,1.7515,6428394.0
2009-11-04 03:53:00,1.75171,1.75171,1.75152,1.75152,10685293.0
2009-11-04 03:54:00,1.75143,1.75169,1.75143,1.75169,45389880.0
2009-11-04 03:55:00,1.75178,1.7518,1.75173,1.75173,11825511.0
2009-11-04 03:56:00,1.75156,1.75157,1.75143,1.75149,11580820.0
2009-11-04 03:57:00,1.75173,1.75182,1.75163,1.75163,14638408.0
2009-11-04 03:58:00,1.75146,1.75161,1.75146,1.75161,14731756.0
2009-11-04 03:59:00,1.75172,1.75192,1.75172,1.75184,10132281.0
2009-11-04 04:00:00,1.75174,1.75174,1.75145,1.75149,6304421.0
2009-11-04 04:01:00,1.75131,1.75158,1.75131,1.75155,5400080.0
2009-11-04 04:02:00,1.7516,1.75167,1.75153,1.75153,10509382.0
2009-11-04 04:03:00,1.7516,1.75173,1.75156,1.75172,17476630.0
2009-11-04 04:04:00,1.75176,1.75193,1.75176,1.75178,8516608.0
2009-11-04 04:05:00,1.75181,1.75189,1.75177,1.75185,7991147.0
2009-11-04 04:06:00,1.7519,1.752,1.75182,1.752,7812910.0
2009-11-04 04:07:00,1.75195,1.75195,1.75133,1.75133,7723661.0
2009-11-04 04:08:00,1.75154,1.7519,1.75149,1.7519,6251622.0
2009-11-04 04:09:00,1.75191,1.75192,1.75177,1.75177,3474331.0
2009-11-04 04:10:00,1.75173,1.75173,1.75142,1.7515,12628587.0
2009-11-04 04:11:00,1.75145,1.75147,1.75127,1.75143,7610963.0
2009-11-04 04:12:00,1.75135,1.75135,1.75111,1.7513,16335879.0
2009-11-04 04:13:00,1.75125,1.75134,1.75125,1.75125,9004263.0
2009-11-04 04:14:00,1.75101,1.75112,1.75084,1.75112,6165140.0
2009-11-04 04:15:00,1.75102,1.75124,1.75102,1.7511,10409732.0
2009-11-04 04:16:00,1.75101,1.75123,1.75101,1.75123,5391928.0
2009-11-04 04:17:00,1.75117,1.75117,1.75082,1.75082,5761119.0
2009-11-04 04:18:00,1.75076,1.75076,1.75031,1.75031,9876101.0
2009-11-04 04:19:00,1.7503,1.75038,1.75029,1.75038,13166143.0
2009-11-04 04:20:00,1.75045,1.75056,1.75044,1.75044,4492550.0
2009-11-04 04:21:00,1.7504,1.75045,1.75025,1.75045,10056463.0
2009-11-04 04:22:00,1.75054,1.75069,1.75054,1.75054,15597462.0
2009-11-04 04:23:00,1.75045,1.75052,1.75033,1.75042,15178394.0
2009-11-04 04:24:00,1.75029,1.75029,1.75012,1.75012,6604065.0
2009-11-04 04:25:00,1.75013,1.75019,1.75007,1.75019,6090646.0
2009-11-04 04:26:00,1.75015,1.75034,1.75015,1.75034,8926220.0
2009-11-04 04:27:00,1.75055,1.75059,1.75054,1.75059,8310585.0
2009-11-04 04:28:00,1.75055,1.75069,1.75055,1.75063,11417059.0
2009-11-04 04:29:00,1.75062,1.75067,1.75049,1.75049,4483982.0
2009-11-04 04:30:00,1.75049,1.75069,1.75048,1.75056,14881751.0
2009-11-04 04:31:00,1.7506,1.75071,1.75057,1.75057,9576024.0
2009-11-04 04:32:00,1.75065,1.75065,1.75039,1.75042,4599549.0
2009-11-04 04:33:00,1.75027,1.75027,1.74924,1.74924,12018347.0
2009-11-04 04:34:00,1.74921,1.74935,1.74917,1.74935,6292712.0
2009-11-04 04:35:00,1.74931,1.74931,1.74883,1.74883,9646909.0
2009-11-04 04:36:00,1.74861,1.74927,1.74861,1.74927,12741713.0
2009-11-04 04:37:00,1.7493,1.74967,1.7493,1.74967,6785276.0
2009-11-04 04:38:00,1.74983,1.74993,1.7494,1.7494,10288719.0
2009-11-04 04:39:00,1.74925,1.7493,1.74891,1.74891,10613792.0
2009-11-04 04:40:00,1.74885,1.74885,1.74851,1.74869,11509510.0
2009-11-04 04:41:00,1.74879,1.74905,1.74867,1.74905,6818972.0
2009-11-04 04:42:00,1.74893,1.74893,1.74882,1.74882,10170135.0
2009-11-04 04:43:00,1.74882,1.74899,1.74873,1.74894,9947539.0
2009-11-04 04:44:00,1.74899,1.74899,1.74866,1.74866,12537674.0
2009-11-04 04:45:00,1.74857,1.74857,1.74795,1.74815,6138069.0
2009-11-04 04:46:00,1.74835,1.74853,1.74815,1.74853,11154125.0
2009-11-04 04:47:00,1.74843,1.7486,1.74843,1.7485,7086027.0
2009-11-04 04:48:00,1.74852,1.74858,1.74852,1.74852,8993017.0
2009-11-04 04:49:00,1.74852,1.74875,1.74852,1.74875,8739737.0
2009-11-04 04:50:00,1.74877,1.74934,1.74877,1.74926,6858333.0
2009-11-04 04:51:00,1.74926,1.74945,1.74922,1.74923,17337171.0
2009-11-04 04:52:00,1.74918,1.74919,1.74897,1.74897,9957449.0
2009-11-04 04:53:00,1.74892,1.74897,1.74833,1.74861,17078406.0
2009-11-04 04:54:00,1.74863,1.74912,1.74848,1.74912,7423205.0
2009-11-04 04:55:00,1.74919,1.74946,1.74914,1.74946,9437388.0
2009-11-04 04:56:00,1.7495,1.74994,1.7494,1.74994,6134621.0
2009-11-04 04:57:00,1.74989,1.74989,1.74967,1.74967,7573751.0
2009-11-04 04:58:00,1.74961,1.74977,1.74961,1.74977,8279161.0
2009-11-04 04:59:00,1.74996,1.75006,1.74994,1.74997,6656439.0
2009-11-04 05:00:00,1.74997,1.75004,1.74995,1.75,7404231.0
2009-11-04 05:01:00,1.74999,1.7501,1.74999,1.75005,4642006.0
2009-11-04 05:02:00,1.75002,1.75008,1.74958,1.75008,9748920.0
2009-11-04 05:03:00,1.7501,1.7501,1.74986,1.75008,21272144.0
2009-11-04 05:04:00,1.75012,1.75012,1.74992,1.74992,8974045.0
2009-11-04 05:05:00,1.74995,1.75002,1.74973,1.75,7210930.0
2009-11-04 05:06:00,1.75013,1.75035,1.75013,1.75028,8992040.0
2009-11-04 05:07:00,1.75018,1.75028,1.75011,1.75011,5655764.0
2009-11-04 05:08:00,1.75014,1.75027,1.75003,1.75005,4247471.0
2009-11-04 05:09:00,1.74996,1.75017,1.74996,1.75009,5707777.0
2009-11-04 05:10:00,1.75013,1.75027,1.74984,1.75003,14558660.0
2009-11-04 05:11:00,1.75015,1.75039,1.75015,1.75037,4911047.0
2009-11-04 05:12:00,1.75047,1.75075,1.75047,1.75075,8857332.0
2009-11-04 05:13:00,1.75077,1.75078,1.75062,1.75068,4545349.0
2009-11-04 05:14:00,1.75067,1.75098,1.75064,1.75098,2064034.0
2009-11-04 05:15:00,1.75111,1.75126,1.75111,1.75117,5327468.0
2009-11-04 05:16:00,1.75106,1.75114,1.75076,1.75102,4522388.0
2009-11-04 05:17:00,1.75091,1.75091,1.75075,1.75088,8358973.0
2009-11-04 05:18:00,1.75084,1.75084,1.75032,1.75077,10548312.0
2009-11-04 05:19:00,1.75076,1.75076,1.75036,1.75076,6544052.0
2009-11-04 05:20:00,1.75075,1.75078,1.75034,1.75078,14801026.0
2009-11-04 05:21:00,1.75082,1.7509,1.75081,1.75081,8434703.0
2009-11-04 05:22:00,1.7509,1.75113,1.75087,1.75096,6724113.0
2009-11-04 05:23:00,1.751,1.75101,1.75089,1.75101,4644413.0
2009-11-04 05:24:00,1.75079,1.75091,1.75054,1.75054,8673036.0
2009-11-04 05:25:00,1.75071,1.75096,1.75048,1.75083,13616659.0
2009-11-04 05:26:00,1.75073,1.7508,1.75057,1.75064,5848991.0
2009-11-04 05:27:00,1.75078,1.75085,1.75054,1.75055,15551078.0
2009-11-04 05:28:00,1.75046,1.75059,1.75018,1.75059,10038147.0
2009-11-04 05:29:00,1.75046,1.75063,1.75029,1.75063,6729002.0
2009-11-04 05:30:00,1.75057,1.75062,1.75021,1.75021,9157617.0
2009-11-04 05:31:00,1.75054,1.75081,1.7504,1.75081,10878719.0
2009-11-04 05:32:00,1.75079,1.75087,1.75068,1.75068,10498592.0
2009-11-04 05:33:00,1.75072,1.75079,1.75068,1.75073,11190571.0
2009-11-04 05:34:00,1.75066,1.75068,1.75059,1.75063,7224679.0
2009-11-04 05:35:00,1.75064,1.75064,1.75046,1.75047,8951500.0
2009-11-04 05:36:00,1.75038,1.75045,1.75035,1.75037,15298549.0
2009-11-04 05:37:00,1.74997,1.75042,1.74997,1.75018,7166021.0
2009-11-04 05:38:00,1.7501,1.75011,1.74985,1.74999,14123991.0
2009-11-04 05:39:00,1.75001,1.75001,1.74856,1.7499,7288249.0
2009-11-04 05:40:00,1.74951,1.75008,1.74951,1.74963,16407569.0
2009-11-04 05:41:00,1.7499,1.7501,1.7499,1.74999,4214029.0
2009-11-04 05:42:00,1.75009,1.75018,1.75003,1.75003,8341236.0
2009-11-04 05:43:00,1.74999,1.74999,1.74948,1.74984,11806419.0
2009-11-04 05:44:00,1.74986,1.74998,1.74986,1.74987,15106776.0
2009-11-04 05:45:00,1.74975,1.74975,1.74942,1.74948,8838743.0
2009-11-04 05:46:00,1.74943,1.74943,1.74895,1.74911,4875122.0
2009-11-04 05:47:00,1.74914,1.74917,1.74909,1.7491,6436112.0
2009-11-04 05:48:00,1.74905,1.74907,1.74885,1.74907,11507811.0
2009-11-04 05:49:00,1.74866,1.74869,1.74865,1.74866,4612056.0
2009-11-04 05:50:00,1.749,1.74913,1.74881,1.74881,8793292.0
2009-11-04 05:51:00,1.74887,1.74899,1.74871,1.74899,11292686.0
2009-11-04 05:52:00,1.7489,1.7489,1.74855,1.74855,6783013.0
2009-11-04 05:53:00,1.7485,1.7491,1.7485,1.74906,9182114.0
2009-11-04 05:54:00,1.74911,1.74911,1.74903,1.74911,6210196.0
2009-11-04 05:55:00,1.74905,1.74911,1.74891,1.74911,6392201.0
2009-11-04 05:56:00,1.74875,1.74904,1.7486,1.74894,6023323.0
2009-11-04 05:57:00,1.74876,1.74908,1.74867,1.74908,15684170.0
2009-11-04 05:58:00,1.74906,1.74906,1.74897,1.74902,5383797.0
2009-11-04 05:59:00,1.74905,1.74907,1.74894,1.74907,6734909.0
2009-11-04 06:00:00,1.74894,1.74896,1.74863,1.74896,7568076.0
2009-11-04 06:01:00,1.74901,1.74901,1.74873,1.74881,11186147.0
2009-11-04 06:02:00,1.74881,1.74906,1.74835,1.74835,14034094.0
2009-11-04 06:03:00,1.74883,1.74891,1.74877,1.74886,6642519.0
2009-11-04 06:04:00,1.74887,1.74892,1.74881,1.74881,4100717.0
2009-11-04 06:05:00,1.74878,1.74897,1.74863,1.74897,4404740.0
2009-11-04 06:06:00,1.74881,1.74881,1.7487,1.74881,6384312.0
2009-11-04 06:07:00,1.74882,1.74892,1.7488,1.7488,9147092.0
2009-11-04 06:08:00,1.74883,1.74883,1.74869,1.7488,10215278.0
2009-11-04 06:09:00,1.74877,1.74888,1.74866,1.74888,5652719.0
2009-11-04 06:10:00,1.74878,1.74889,1.74858,1.74858,17534425.0
2009-11-04 06:11:00,1.74841,1.74856,1.74835,1.74856,8962455.0
2009-11-04 06:12:00,1.74843,1.74851,1.7484,1.7484,12466296.0
2009-11-04 06:13:00,1.74856,1.74869,1.74819,1.74858,9870167.0
2009-11-04 06:14:00,1.74856,1.7487,1.74854,1.7487,11504115.0
2009-11-04 06:15:00,1.7488,1.7489,1.74879,1.74888,6343725.0
2009-11-04 06:16:00,1.74877,1.74879,1.74849,1.74879,7418656.0
2009-11-04 06:17:00,1.74872,1.7488,1.74865,1.74865,13793278.0
2009-11-04 06:18:00,1.7486,1.74876,1.7486,1.74876,9599212.0
2009-11-04 06:19:00,1.74859,1.7486,1.7485,1.74856,25854444.0
2009-11-04 06:20:00,1.74863,1.74883,1.74861,1.74868,4347192.0
2009-11-04 06:21:00,1.74857,1.74857,1.7484,1.74841,21228441.0
2009-11-04 06:22:00,1.74833,1.74892,1.74833,1.74892,8818220.0
2009-11-04 06:23:00,1.74908,1.74909,1.74893,1.74898,5799827.0
2009-11-04 06:24:00,1.74905,1.74905,1.74882,1.74882,14088616.0
2009-11-04 06:25:00,1.74888,1.74897,1.74875,1.74897,6630673.0
2009-11-04 06:26:00,1.7489,1.74899,1.74888,1.74899,6819257.0
2009-11-04 06:27:00,1.74905,1.7491,1.74904,1.7491,7610465.0
2009-11-04 06:28:00,1.74902,1.74913,1.74902,1.74908,13893442.0
2009-11-04 06:29:00,1.7491,1.74911,1.74894,1.74903,12818214.0
2009-11-04 06:30:00,1.74905,1.74925,1.74905,1.74925,7744461.0
2009-11-04 06:31:00,1.74925,1.7493,1.74889,1.74925,7802092.0
2009-11-04 06:32:00,1.74924,1.74943,1.74921,1.74943,3957410.0
2009-11-04 06:33:00,1.74954,1.74963,1.7495,1.7495,7921281.0
2009-11-04 06:34:00,1.74949,1.74957,1.74949,1.74953,11586094.0
2009-11-04 06:35:00,1.74953,1.74965,1.7493,1.74953,6322559.0
2009-11-04 06:36:00,1.74961,1.74961,1.74945,1.74955,4095967.0
2009-11-04 06:37:00,1.74952,1.74966,1.74935,1.74966,9806795.0
2009-11-04 06:38:00,1.74959,1.74965,1.74947,1.74965,16402603.0
2009-11-04 06:39:00,1.74971,1.74971,1.74958,1.74962,10392756.0
2009-11-04 06:40:00,1.74972,1.74976,1.74958,1.74974,17701301.0
2009-11-04 06:41:00,1.74967,1.74972,1.74952,1.74972,14266154.0
2009-11-04 06:42:00,1.74973,1.74987,1.74945,1.74945,3803870.0
2009-11-04 06:43:00,1.7495,1.74985,1.74949,1.74976,10156959.0
2009-11-04 06:44:00,1.74973,1.74973,1.74926,1.74961,4653588.0
2009-11-04 06:45:00,1.74951,1.74958,1.74951,1.74954,36955875.0
2009-11-04 06:46:00,1.74968,1.74977,1.7496,1.74975,9930784.0
2009-11-04 06:47:00,1.74974,1.74984,1.74969,1.74969,9404396.0
2009-11-04 06:48:00,1.74967,1.7497,1.74958,1.7497,5931630.0
2009-11-04 06:49:00,1.74982,1.74991,1.74965,1.74965,14194533.0
2009-11-04 06:50:00,1.74975,1.74981,1.74973,1.74974,22692168.0
2009-11-04 06:51:00,1.74989,1.74994,1.74977,1.74994,8034573.0
2009-11-04 06:52:00,1.74997,1.75017,1.74996,1.75017,7398679.0
2009-11-04 06:53:00,1.75007,1.75007,1.74982,1.74993,3409104.0
2009-11-04 06:54:00,1.7498,1.75007,1.7498,1.75007,6312384.0
2009-11-04 06:55:00,1.75011,1.75016,1.74997,1.75007,8225065.0
2009-11-04 06:56:00,1.75004,1.75011,1.74999,1.75,9406035.0
2009-11-04 06:57:00,1.74998,1.75023,1.74998,1.75021,8834914.0
2009-11-04 06:58:00,1.75015,1.75015,1.74986,1.74986,4875078.0
2009-11-04 06:59:00,1.75005,1.75013,1.74997,1.75011,8626661.0
2009-11-04 07:00:00,1.75014,1.75014,1.75003,1.75005,7316793.0
2009-11-04 07:01:00,1.7501,1.75014,1.75007,1.75009,6668622.0
2009-11-04 07:02:00,1.75017,1.75038,1.75017,1.75038,3414402.0
2009-11-04 07:03:00,1.75025,1.75029,1.75023,1.75029,12123120.0
2009-11-04 07:04:00,1.75036,1.75041,1.75023,1.75023,8552423.0
2009-11-04 07:05:00,1.75015,1.75017,1.74991,1.75017,9435528.0
2009-11-04 07:06:00,1.75015,1.75018,1.74995,1.74995,6120894.0
2009-11-04 07:07:00,1.74996,1.74996,1.74981,1.74994,4157072.0
2009-11-04 07:08:00,1.74987,1.74987,1.74976,1.74977,7833811.0
2009-11-04 07:09:00,1.74968,1.74979,1.74958,1.74969,23241540.0
2009-11-04 07:10:00,1.74982,1.74995,1.74982,1.74994,18165219.0
2009-11-04 07:11:00,1.7499,1.74997,1.7498,1.74985,6173505.0
2009-11-04 07:12:00,1.74979,1.74995,1.74979,1.74995,5131502.0
2009-11-04 07:13:00,1.74993,1.74993,1.74976,1.74985,6565497.0
2009-11-04 07:14:00,1.74982,1.74994,1.74955,1.74982,3364417.0
2009-11-04 07:15:00,1.74984,1.74984,1.74974,1.74977,19418012.0
2009-11-04 07:16:00,1.74974,1.7503,1.74974,1.75028,3864181.0
2009-11-04 07:17:00,1.75026,1.75071,1.75026,1.75071,17957985.0
2009-11-04 07:18:00,1.75079,1.75099,1.7507,1.75099,7246239.0
2009-11-04 07:19:00,1.7509,1.7513,1.7509,1.7513,5784704.0
2009-11-04 07:20:00,1.75111,1.75111,1.75081,1.75081,7398165.0
2009-11-04 07:21:00,1.75086,1.7509,1.75073,1.7509,2553294.0
2009-11-04 07:22:00,1.75087,1.75102,1.75086,1.75102,7317190.0
2009-11-04 07:23:00,1.75101,1.75103,1.75092,1.75102,9491796.0
2009-11-04 07:24:00,1.75112,1.75112,1.75083,1.75091,5069017.0
2009-11-04 07:25:00,1.75102,1.75102,1.75031,1.75043,7947369.0
2009-11-04 07:26:00,1.75048,1.75077,1.75048,1.75077,7665706.0
2009-11-04 07:27:00,1.75085,1.75099,1.75083,1.75083,10850535.0
2009-11-04 07:28:00,1.75094,1.75102,1.75082,1.75102,4368623.0
2009-11-04 07:29:00,1.75106,1.75114,1.75106,1.75111,12587948.0
2009-11-04 07:30:00,1.75114,1.75118,1.75098,1.75118,9072705.0
2009-11-04 07:31:00,1.75097,1.7511,1.75086,1.75108,4016733.0
2009-11-04 07:32:00,1.75122,1.75145,1.75122,1.75145,8563321.0
2009-11-04 07:33:00,1.75146,1.75146,1.75127,1.75132,10864610.0
2009-11-04 07:34:00,1.75124,1.75125,1.75113,1.75113,6465317.0
2009-11-04 07:35:00,1.75097,1.75097,1.75071,1.75076,10702410.0
2009-11-04 07:36:00,1.75058,1.75058,1.75034,1.75034,12772751.0
2009-11-04 07:37:00,1.7505,1.75054,1.74903,1.75048,7386734.0
2009-11-04 07:38:00,1.75053,1.75059,1.75036,1.75036,3611177.0
2009-11-04 07:39:00,1.75042,1.75069,1.75042,1.75066,16188726.0
2009-11-04 07:40:00,1.75084,1.75094,1.75083,1.75094,5714690.0
2009-11-04 07:41:00,1.75095,1.75095,1.75072,1.75094,6990305.0
2009-11-04 07:42:00,1.75082,1.7509,1.75075,1.75075,4931897.0
2009-11-04 07:43:00,1.75078,1.75086,1.7507,1.75084,5450490.0
2009-11-04 07:44:00,1.75075,1.75078,1.75056,1.75078,9285149.0
2009-11-04 07:45:00,1.75075,1.75079,1.75028,1.75079,4992530.0
2009-11-04 07:46:00,1.75076,1.75093,1.75076,1.75081,6711382.0
2009-11-04 07:47:00,1.75065,1.75088,1.75065,1.75088,10050292.0
2009-11-04 07:48:00,1.75093,1.75103,1.7509,1.7509,13632460.0
2009-11-04 07:49:00,1.75085,1.75085,1.75056,1.75079,21126996.0
2009-11-04 07:50:00,1.75101,1.75117,1.75101,1.75117,7243519.0
2009-11-04 07:51:00,1.75121,1.75135,1.75121,1.75135,7860185.0
2009-11-04 07:52:00,1.75135,1.75144,1.75135,1.75142,5245632.0
2009-11-04 07:53:00,1.75147,1.75147,1.75005,1.75143,6492725.0
2009-11-04 07:54:00,1.75138,1.75151,1.75138,1.75141,7225359.0
2009-11-04 07:55:00,1.7514,1.75151,1.75139,1.75151,13219782.0
2009-11-04 07:56:00,1.75153,1.75164,1.75142,1.75157,7529704.0
2009-11-04 07:57:00,1.75172,1.75188,1.75172,1.75188,10670184.0
2009-11-04 07:58:00,1.75203,1.75233,1.75203,1.7522,12174407.0
2009-11-04 07:59:00,1.75206,1.75249,1.75206,1.75249,8124830.0
2009-11-04 08:00:00,1.7525,1.7525,1.75226,1.75245,5654527.0
2009-11-04 08:01:00,1.7524,1.7524,1.75214,1.75219,32392110.0
2009-11-04 08:02:00,1.75217,1.75252,1.75217,1.75252,8035691.0
2009-11-04 08:03:00,1.75257,1.75258,1.75244,1.75258,8383914.0
2009-11-04 08:04:00,1.7526,1.75272,1.75238,1.75272,13157459.0
2009-11-04 08:05:00,1.75281,1.75287,1.75253,1.75253,6640624.0
2009-11-04 08:06:00,1.7525,1.7525,1.75228,1.75228,10967660.0
2009-11-04 08:07:00,1.75227,1.75235,1.75226,1.75229,8620664.0
2009-11-04 08:08:00,1.75226,1.75243,1.75226,1.75234,42770000.0
2009-11-04 08:09:00,1.75232,1.75244,1.75232,1.7524,20836851.0
2009-11-04 08:10:00,1.75236,1.75236,1.75229,1.75229,25709332.0
2009-11-04 08:11:00,1.75216,1.75239,1.75216,1.75225,4214845.0
2009-11-04 08:12:00,1.75212,1.75219,1.75197,1.75207,19254570.0
2009-11-04 08:13:00,1.75214,1.75236,1.75214,1.75226,8045490.0
2009-11-04 08:14:00,1.75225,1.75225,1.75207,1.75207,14925216.0
2009-11-04 08:15:00,1.75207,1.75214,1.75193,1.75197,6946947.0
2009-11-04 08:16:00,1.75198,1.75221,1.75197,1.75214,5486505.0
2009-11-04 08:17:00,1.75227,1.75229,1.75197,1.75197,3299436.0
2009-11-04 08:18:00,1.75199,1.75199,1.75164,1.75164,11992560.0
2009-11-04 08:19:00,1.75152,1.75194,1.75152,1.75175,5833159.0
2009-11-04 08:20:00,1.75182,1.75191,1.75175,1.75186,7751634.0
2009-11-04 08:21:00,1.75174,1.75174,1.75137,1.75137,7441930.0
2009-11-04 08:22:00,1.75134,1.75135,1.7512,1.75135,7580699.0
2009-11-04 08:23:00,1.75132,1.75135,1.75122,1.75123,8197160.0
2009-11-04 08:24:00,1.75121,1.75129,1.75121,1.75129,3535510.0
2009-11-04 08:25:00,1.75133,1.75143,1.75125,1.75128,5118644.0
2009-11-04 08:26:00,1.75119,1.75119,1.751,1.75101,4923271.0
2009-11-04 08:27:00,1.75104,1.75112,1.75095,1.75105,16083814.0
2009-11-04 08:28:00,1.75097,1.75103,1.75067,1.75067,6415994.0
2009-11-04 08:29:00,1.75045,1.75061,1.7502,1.75061,9376284.0
2009-11-04 08:30:00,1.75077,1.751,1.75077,1.75079,9809874.0
2009-11-04 08:31:00,1.7507,1.75073,1.75061,1.75067,6118527.0
2009-11-04 08:32:00,1.75067,1.75067,1.7503,1.7503,14073967.0
2009-11-04 08:33:00,1.75029,1.75057,1.75016,1.75057,8934694.0
2009-11-04 08:34:00,1.75046,1.75046,1.7503,1.7503,47595828.0
2009-11-04 08:35:00,1.75032,1.7507,1.75032,1.7507,7905273.0
2009-11-04 08:36:00,1.75074,1.75108,1.75074,1.75108,10558116.0
2009-11-04 08:37:00,1.751,1.75116,1.75086,1.75091,14326106.0
2009-11-04 08:38:00,1.75099,1.751,1.75085,1.75095,7421441.0
2009-11-04 08:39:00,1.75097,1.75103,1.75096,1.751,7460514.0
2009-11-04 08:40:00,1.75092,1.75092,1.75058,1.75058,6574637.0
2009-11-04 08:41:00,1.75042,1.75042,1.75014,1.75014,6597027.0
2009-11-04 08:42:00,1.75004,1.75019,1.75004,1.75016,13951632.0
2009-11-04 08:43:00,1.75025,1.7506,1.75025,1.7506,7134300.0
2009-11-04 08:44:00,1.7506,1.75077,1.7506,1.75077,11760172.0
2009-11-04 08:45:00,1.75078,1.75119,1.75076,1.75119,9465570.0
2009-11-04 08:46:00,1.75122,1.75156,1.75118,1.75156,3918114.0
2009-11-04 08:47:00,1.75161,1.7527,1.75161,1.75257,73655689.0
2009-11-04 08:48:00,1.7528,1.75322,1.7528,1.75322,11639914.0
2009-11-04 08:49:00,1.75326,1.75326,1.7527,1.7527,6621533.0
2009-11-04 08:50:00,1.75262,1.75262,1.75199,1.75199,30432160.0
2009-11-04 08:51:00,1.75188,1.7519,1.75181,1.75181,6223429.0
2009-11-04 08:52:00,1.75188,1.75188,1.75179,1.75187,6060301.0
2009-11-04 08:53:00,1.75192,1.75241,1.75191,1.75209,10374424.0
2009-11-04 08:54:00,1.75213,1.75267,1.75213,1.75267,5444973.0
2009-11-04 08:55:00,1.75273,1.75273,1.75257,1.75257,5549311.0
2009-11-04 08:56:00,1.75266,1.75277,1.75254,1.75254,8910030.0
2009-11-04 08:57:00,1.75259,1.75273,1.75253,1.75255,10638624.0
2009-11-04 08:58:00,1.75245,1.75245,1.75177,1.75177,7757911.0
2009-11-04 08:59:00,1.75166,1.75166,1.75147,1.75162,6631432.0
2009-11-04 09:00:00,1.75171,1.75219,1.75171,1.75219,7750364.0
2009-11-04 09:01:00,1.75226,1.75255,1.75226,1.75255,12862680.0
2009-11-04 09:02:00,1.75251,1.75251,1.75233,1.7524,9070904.0
2009-11-04 09:03:00,1.75243,1.75252,1.7523,1.7523,2738922.0
2009-11-04 09:04:00,1.75211,1.75211,1.75165,1.75169,12266703.0
2009-11-04 09:05:00,1.75175,1.75227,1.75175,1.75227,10616318.0
2009-11-04 09:06:00,1.7524,1.75262,1.75237,1.75237,16933535.0
2009-11-04 09:07:00,1.75226,1.75243,1.75207,1.75207,14023040.0
2009-11-04 09:08:00,1.75209,1.7521,1.75202,1.7521,43196382.0
2009-11-04 09:09:00,1.75208,1.75208,1.75181,1.75184,78627240.0
2009-11-04 09:10:00,1.75177,1.75181,1.75159,1.75159,13884049.0
2009-11-04 09:11:00,1.75166,1.75166,1.75133,1.75133,10265051.0
2009-11-04 09:12:00,1.7513,1.7513,1.75116,1.75124,11633445.0
2009-11-04 09:13:00,1.7514,1.75172,1.7514,1.75166,8026826.0
2009-11-04 09:14:00,1.7516,1.75187,1.7516,1.75184,5191094.0
2009-11-04 09:15:00,1.75178,1.75178,1.75152,1.75152,3964608.0
2009-11-04 09:16:00,1.75152,1.75185,1.75152,1.75185,28941660.0
2009-11-04 09:17:00,1.75184,1.75191,1.75173,1.75173,4443385.0
2009-11-04 09:18:00,1.75178,1.75187,1.75172,1.75184,6185686.0
2009-11-04 09:19:00,1.75184,1.75184,1.75156,1.75166,5260562.0
2009-11-04 09:20:00,1.75157,1.75174,1.75156,1.75159,8743149.0
2009-11-04 09:21:00,1.75151,1.7516,1.7514,1.7514,4185399.0
2009-11-04 09:22:00,1.75141,1.75141,1.7508,1.751,12946068.0
2009-11-04 09:23:00,1.75101,1.75101,1.75066,1.75074,10045287.0
2009-11-04 09:24:00,1.75071,1.75096,1.75071,1.75094,42947310.0
2009-11-04 09:25:00,1.75101,1.75107,1.75097,1.75107,7194816.0
2009-11-04 09:26:00,1.751,1.75102,1.75073,1.75074,6397147.0
2009-11-04 09:27:00,1.75055,1.75055,1.7501,1.7501,10088564.0
2009-11-04 09:28:00,1.75007,1.75024,1.75007,1.75015,9065312.0
2009-11-04 09:29:00,1.75004,1.75004,1.74975,1.74975,5698510.0
2009-11-04 09:30:00,1.74977,1.75031,1.74877,1.75014,19009086.0
2009-11-04 09:31:00,1.7502,1.75083,1.7502,1.75083,9443560.0
2009-11-04 09:32:00,1.75095,1.75165,1.75095,1.7512,26613636.0
2009-11-04 09:33:00,1.75119,1.75134,1.75119,1.75126,9166882.0
2009-11-04 09:34:00,1.75127,1.75127,1.751,1.75102,10964956.0
2009-11-04 09:35:00,1.75097,1.75097,1.74951,1.75084,9314338.0
2009-11-04 09:36:00,1.75078,1.75083,1.75058,1.75083,6375521.0
2009-11-04 09:37:00,1.7509,1.75131,1.75081,1.75127,7586258.0
2009-11-04 09:38:00,1.75135,1.75214,1.75135,1.75214,12899295.0
2009-11-04 09:39:00,1.75217,1.75294,1.75217,1.75294,13264927.0
2009-11-04 09:40:00,1.75296,1.75457,1.75296,1.75457,21660432.0
2009-11-04 09:41:00,1.75465,1.75524,1.75465,1.75524,9158325.0
2009-11-04 09:42:00,1.75533,1.7562,1.75504,1.7562,8629807.0
2009-11-04 09:43:00,1.75631,1.75683,1.75626,1.75683,5823326.0
2009-11-04 09:44:00,1.75687,1.75692,1.75668,1.75675,6446618.0
2009-11-04 09:45:00,1.75673,1.75683,1.75634,1.75683,6100926.0
2009-11-04 09:46:00,1.75688,1.75741,1.75685,1.75741,7592594.0
2009-11-04 09:47:00,1.75734,1.75737,1.75713,1.75713,20651976.0
2009-11-04 09:48:00,1.7569,1.75694,1.75652,1.75652,13881513.0
2009-11-04 09:49:00,1.75644,1.75659,1.75633,1.75633,18975424.0
2009-11-04 09:50:00,1.75611,1.75611,1.75571,1.75571,5179801.0
2009-11-04 09:51:00,1.75547,1.75547,1.75521,1.75545,6855836.0
2009-11-04 09:52:00,1.75552,1.75581,1.75552,1.75581,12681979.0
2009-11-04 09:53:00,1.756,1.75611,1.75598,1.75611,7901376.0
2009-11-04 09:54:00,1.75605,1.75605,1.75502,1.75515,22298517.0
2009-11-04 09:55:00,1.7553,1.75546,1.7553,1.75543,7311534.0
2009-11-04 09:56:00,1.75539,1.75559,1.75537,1.75537,5805390.0
2009-11-04 09:57:00,1.75523,1.75537,1.75491,1.75501,13023520.0
2009-11-04 09:58:00,1.75492,1.75492,1.75458,1.7546,3817352.0
2009-11-04 09:59:00,1.75454,1.75474,1.75445,1.75445,18990747.0
2009-11-04 10:00:00,1.75433,1.75433,1.75405,1.75406,3766466.0
2009-11-04 10:01:00,1.75403,1.75412,1.75373,1.75373,5479424.0
2009-11-04 10:02:00,1.75364,1.75364,1.75337,1.75337,16059351.0
2009-11-04 10:03:00,1.75335,1.75335,1.7529,1.7529,10113400.0
2009-11-04 10:04:00,1.75292,1.75292,1.75241,1.75241,44543800.0
2009-11-04 10:05:00,1.75236,1.75236,1.75171,1.75171,7239770.0
2009-11-04 10:06:00,1.7518,1.7518,1.75149,1.75153,3548311.0
2009-11-04 10:07:00,1.75152,1.75158,1.75136,1.75136,4568264.0
2009-11-04 10:08:00,1.75141,1.75154,1.75133,1.75133,8384742.0
2009-11-04 10:09:00,1.7511,1.7511,1.75074,1.75077,11819010.0
2009-11-04 10:10:00,1.75088,1.75107,1.75068,1.75107,3951798.0
2009-11-04 10:11:00,1.75108,1.75108,1.75054,1.75058,6576119.0
2009-11-04 10:12:00,1.7506,1.75073,1.75051,1.75051,4342561.0
2009-11-04 10:13:00,1.7504,1.7504,1.75026,1.75026,22305948.0
2009-11-04 10:14:00,1.75028,1.75032,1.74994,1.75032,13895801.0
2009-11-04 10:15:00,1.75037,1.75037,1.75022,1.75022,18396400.0
2009-11-04 10:16:00,1.75014,1.75034,1.75014,1.75024,19246624.0
2009-11-04 10:17:00,1.75043,1.75064,1.75037,1.75064,8014993.0
2009-11-04 10:18:00,1.7507,1.75164,1.7507,1.75164,12754364.0
2009-11-04 10:19:00,1.75174,1.75213,1.75173,1.75213,7817101.0
2009-11-04 10:20:00,1.75212,1.75212,1.75148,1.75148,9552015.0
2009-11-04 10:21:00,1.75144,1.75144,1.75113,1.75113,6921537.0
2009-11-04 10:22:00,1.75064,1.75099,1.75064,1.75079,5908976.0
2009-11-04 10:23:00,1.75074,1.75098,1.7507,1.75098,16464466.0
2009-11-04 10:24:00,1.75105,1.75142,1.75105,1.75136,9004239.0
2009-11-04 10:25:00,1.75119,1.75119,1.751,1.751,12938301.0
2009-11-04 10:26:00,1.75099,1.75105,1.75083,1.75099,10443526.0
2009-11-04 10:27:00,1.7509,1.7509,1.75069,1.75069,18055748.0
2009-11-04 10:28:00,1.75063,1.75096,1.75063,1.75096,3322055.0
2009-11-04 10:29:00,1.75114,1.75135,1.75114,1.75134,8109698.0
2009-11-04 10:30:00,1.75132,1.75134,1.75103,1.75103,29344112.0
2009-11-04 10:31:00,1.75104,1.75138,1.751,1.75138,8324753.0
2009-11-04 10:32:00,1.75141,1.75179,1.75141,1.75179,6840437.0
2009-11-04 10:33:00,1.75173,1.75173,1.75154,1.75154,47142249.0
2009-11-04 10:34:00,1.75145,1.75145,1.751,1.75103,10583708.0
2009-11-04 10:35:00,1.75107,1.75151,1.75107,1.75151,8067865.0
2009-11-04 10:36:00,1.75153,1.75153,1.7513,1.7513,6780508.0
2009-11-04 10:37:00,1.75129,1.75129,1.75081,1.75117,2320263.0
2009-11-04 10:38:00,1.7511,1.75113,1.75103,1.75109,5853894.0
2009-11-04 10:39:00,1.75111,1.75148,1.75108,1.75148,5227537.0
2009-11-04 10:40:00,1.75163,1.75184,1.75042,1.75042,6784907.0
2009-11-04 10:41:00,1.75185,1.7521,1.75185,1.75199,8075437.0
2009-11-04 10:42:00,1.75206,1.7523,1.75206,1.7523,9671736.0
2009-11-04 10:43:00,1.75224,1.75224,1.75152,1.75162,71645347.0
2009-11-04 10:44:00,1.75164,1.75182,1.7516,1.75182,7352033.0
2009-11-04 10:45:00,1.75195,1.75215,1.75195,1.75215,11921423.0
2009-11-04 10:46:00,1.75225,1.75243,1.75225,1.75243,12141720.0
2009-11-04 10:47:00,1.75247,1.75256,1.75243,1.75256,16899224.0
2009-11-04 10:48:00,1.75255,1.75269,1.75242,1.75242,7370792.0
2009-11-04 10:49:00,1.75255,1.75267,1.75248,1.75248,5740610.0
2009-11-04 10:50:00,1.75242,1.75242,1.75205,1.75205,7780417.0
2009-11-04 10:51:00,1.75205,1.75245,1.75205,1.75245,8366612.0
2009-11-04 10:52:00,1.75233,1.75269,1.75233,1.75269,9679077.0
2009-11-04 10:53:00,1.75272,1.75302,1.7527,1.75299,12725273.0
2009-11-04 10:54:00,1.75288,1.75288,1.75242,1.75263,9056760.0
2009-11-04 10:55:00,1.75266,1.75272,1.75257,1.75257,3313721.0
2009-11-04 10:56:00,1.7526,1.75269,1.75253,1.75266,43118961.0
2009-11-04 10:57:00,1.75277,1.75296,1.75277,1.75296,7239398.0
2009-11-04 10:58:00,1.75313,1.75323,1.75298,1.75314,9662825.0
2009-11-04 10:59:00,1.75319,1.75384,1.75315,1.75384,5025397.0
2009-11-04 11:00:00,1.7539,1.7539,1.75355,1.75373,6944092.0
2009-11-04 11:01:00,1.75384,1.75414,1.75381,1.75414,30239545.0
2009-11-04 11:02:00,1.75415,1.75443,1.75415,1.75437,13873128.0
2009-11-04 11:03:00,1.75443,1.75455,1.75443,1.75449,57557535.0
2009-11-04 11:04:00,1.75415,1.75429,1.75395,1.75395,9835830.0
2009-11-04 11:05:00,1.75397,1.75397,1.75368,1.75368,7451358.0
2009-11-04 11:06:00,1.75362,1.75362,1.75328,1.75334,7817262.0
2009-11-04 11:07:00,1.75322,1.75322,1.75267,1.75267,9732042.0
2009-11-04 11:08:00,1.75269,1.75307,1.75269,1.75307,6715000.0
2009-11-04 11:09:00,1.75304,1.7536,1.75304,1.7536,23801283.0
2009-11-04 11:10:00,1.75377,1.75394,1.75369,1.75369,3729770.0
2009-11-04 11:11:00,1.75351,1.75351,1.7533,1.75336,11689457.0
2009-11-04 11:12:00,1.75323,1.75323,1.75271,1.75281,38226568.0
2009-11-04 11:13:00,1.75283,1.75311,1.75283,1.75311,7955108.0
2009-11-04 11:14:00,1.75297,1.75297,1.75249,1.75251,6540005.0
2009-11-04 11:15:00,1.75236,1.75236,1.752,1.75203,49254180.0
2009-11-04 11:16:00,1.75204,1.75204,1.75147,1.75161,9916878.0
2009-11-04 11:17:00,1.75151,1.75151,1.75104,1.7511,6787589.0
2009-11-04 11:18:00,1.75117,1.75151,1.75115,1.75115,14442150.0
2009-11-04 11:19:00,1.75117,1.75137,1.75108,1.75113,13863311.0
2009-11-04 11:20:00,1.75108,1.75116,1.75101,1.75116,10645116.0
2009-11-04 11:21:00,1.75112,1.75112,1.75087,1.75087,9730506.0
2009-11-04 11:22:00,1.75081,1.75081,1.75052,1.75052,18578740.0
2009-11-04 11:23:00,1.75048,1.75057,1.75043,1.75054,5373807.0
2009-11-04 11:24:00,1.75057,1.75105,1.75057,1.75105,77560038.0
2009-11-04 11:25:00,1.75118,1.75136,1.75112,1.75112,8137522.0
2009-11-04 11:26:00,1.75102,1.75134,1.75102,1.75134,53171078.0
2009-11-04 11:27:00,1.7513,1.75134,1.7512,1.75134,45001700.0
2009-11-04 11:28:00,1.75136,1.75188,1.75136,1.75188,3638276.0
2009-11-04 11:29:00,1.75195,1.75229,1.75195,1.75229,7808162.0
2009-11-04 11:30:00,1.75243,1.75312,1.75243,1.75312,10946392.0
2009-11-04 11:31:00,1.7531,1.75322,1.75266,1.75322,12947847.0
2009-11-04 11:32:00,1.75321,1.75383,1.75321,1.75366,5417575.0
2009-11-04 11:33:00,1.75353,1.75353,1.75324,1.75324,3658914.0
2009-11-04 11:34:00,1.75331,1.75368,1.75331,1.75368,3496845.0
2009-11-04 11:35:00,1.75377,1.75393,1.75371,1.75376,6058748.0
2009-11-04 11:36:00,1.75372,1.75372,1.75347,1.75357,5218053.0
2009-11-04 11:37:00,1.75358,1.75371,1.75357,1.75366,16599165.0
2009-11-04 11:38:00,1.7535,1.75378,1.75345,1.75378,11940913.0
2009-11-04 11:39:00,1.75391,1.75428,1.75391,1.7542,7014955.0
2009-11-04 11:40:00,1.75414,1.75414,1.75382,1.75382,11692236.0
2009-11-04 11:41:00,1.75358,1.75358,1.75338,1.75345,17456402.0
2009-11-04 11:42:00,1.75338,1.75338,1.75293,1.75333,5444380.0
2009-11-04 11:43:00,1.75336,1.7536,1.75331,1.7536,5386976.0
2009-11-04 11:44:00,1.75365,1.7541,1.75365,1.75388,30564538.0
2009-11-04 11:45:00,1.75385,1.75385,1.75369,1.7537,17651567.0
2009-11-04 11:46:00,1.75368,1.75388,1.75367,1.75388,10222805.0
2009-11-04 11:47:00,1.75388,1.75389,1.75374,1.75386,4678197.0
2009-11-04 11:48:00,1.75389,1.75389,1.75348,1.75367,18554482.0
2009-11-04 11:49:00,1.75367,1.75367,1.75352,1.7536,3992509.0
2009-11-04 11:50:00,1.75368,1.75368,1.75346,1.75366,10271334.0
2009-11-04 11:51:00,1.75376,1.75388,1.75375,1.75387,8289698.0
2009-11-04 11:52:00,1.7538,1.7538,1.75362,1.75366,9317505.0
2009-11-04 11:53:00,1.75355,1.75377,1.75349,1.75377,37776150.0
2009-11-04 11:54:00,1.75395,1.75416,1.75393,1.75393,7194082.0
2009-11-04 11:55:00,1.75392,1.75392,1.75336,1.7536,7668328.0
2009-11-04 11:56:00,1.75368,1.75379,1.75365,1.75375,10710430.0
2009-11-04 11:57:00,1.75375,1.75398,1.75375,1.75386,6393895.0
2009-11-04 11:58:00,1.75389,1.75389,1.75359,1.75359,8011489.0
2009-11-04 11:59:00,1.75352,1.75354,1.75333,1.75346,10954198.0
2009-11-04 12:00:00,1.75339,1.75339,1.75311,1.75311,30773400.0
2009-11-04 12:01:00,1.75301,1.7531,1.75294,1.75294,4852610.0
2009-11-04 12:02:00,1.75292,1.75292,1.7524,1.7524,7957644.0
2009-11-04 12:03:00,1.75229,1.75241,1.75225,1.75241,4675761.0
2009-11-04 12:04:00,1.75257,1.75289,1.75257,1.75289,5499810.0
2009-11-04 12:05:00,1.753,1.753,1.75264,1.75264,36391488.0
2009-11-04 12:06:00,1.75242,1.75248,1.75226,1.75226,5809675.0
2009-11-04 12:07:00,1.75232,1.75232,1.75219,1.75224,13193954.0
2009-11-04 12:08:00,1.75225,1.75237,1.75221,1.75233,7402904.0
2009-11-04 12:09:00,1.75238,1.75284,1.75238,1.75284,31034562.0
2009-11-04 12:10:00,1.753,1.75337,1.753,1.75337,5306089.0
2009-11-04 12:11:00,1.75315,1.75315,1.75291,1.75297,9583305.0
2009-11-04 12:12:00,1.75295,1.75295,1.75258,1.75258,4736536.0
2009-11-04 12:13:00,1.75265,1.75331,1.75265,1.75331,8599743.0
2009-11-04 12:14:00,1.75334,1.75346,1.75329,1.75329,69726535.0
2009-11-04 12:15:00,1.7532,1.7532,1.75273,1.75316,5257849.0
2009-11-04 12:16:00,1.75312,1.75312,1.75277,1.75277,17987935.0
2009-11-04 12:17:00,1.75273,1.7528,1.75269,1.7528,5341214.0
2009-11-04 12:18:00,1.75274,1.75275,1.75267,1.75274,54279057.0
2009-11-04 12:19:00,1.75272,1.75272,1.75255,1.75255,112894419.0
2009-11-04 12:20:00,1.7525,1.75258,1.75241,1.75258,6329712.0
2009-11-04 12:21:00,1.75264,1.75268,1.75256,1.75268,10548872.0
2009-11-04 12:22:00,1.75273,1.7531,1.75264,1.7531,3210863.0
2009-11-04 12:23:00,1.75315,1.75349,1.75315,1.75346,11774739.0
2009-11-04 12:24:00,1.75354,1.75354,1.75319,1.75319,9259786.0
2009-11-04 12:25:00,1.75314,1.7533,1.75313,1.7533,5684731.0
2009-11-04 12:26:00,1.75336,1.75343,1.75312,1.75318,26581644.0
2009-11-04 12:27:00,1.75322,1.75331,1.75316,1.7532,8828134.0
2009-11-04 12:28:00,1.75324,1.75334,1.75324,1.75329,5294857.0
2009-11-04 12:29:00,1.7533,1.75361,1.75324,1.75361,6499028.0
2009-11-04 12:30:00,1.75374,1.75374,1.75317,1.75338,7402078.0
2009-11-04 12:31:00,1.75351,1.75357,1.75325,1.75325,63857952.0
2009-11-04 12:32:00,1.75318,1.75318,1.75293,1.75293,22618483.0
2009-11-04 12:33:00,1.75267,1.75267,1.75216,1.75216,12891318.0
2009-11-04 12:34:00,1.75208,1.75209,1.75193,1.75193,6083517.0
2009-11-04 12:35:00,1.75195,1.7521,1.75189,1.75202,7948002.0
2009-11-04 12:36:00,1.7518,1.7518,1.75115,1.75167,4006811.0
2009-11-04 12:37:00,1.75169,1.75186,1.75169,1.75173,4917310.0
2009-11-04 12:38:00,1.75169,1.75174,1.7516,1.7516,8249635.0
2009-11-04 12:39:00,1.75149,1.75168,1.75149,1.75164,14228318.0
2009-11-04 12:40:00,1.75163,1.75169,1.75156,1.75166,50810604.0
2009-11-04 12:41:00,1.75169,1.75185,1.75169,1.75185,7315610.0
2009-11-04 12:42:00,1.75188,1.75188,1.75166,1.75167,82857180.0
2009-11-04 12:43:00,1.75167,1.75172,1.75159,1.75159,16103107.0
2009-11-04 12:44:00,1.75167,1.75191,1.75158,1.75191,6881137.0
2009-11-04 12:45:00,1.75193,1.75202,1.75184,1.75187,5892172.0
2009-11-04 12:46:00,1.752,1.75213,1.75197,1.75212,14467137.0
2009-11-04 12:47:00,1.75226,1.75235,1.75226,1.75231,10860253.0
2009-11-04 12:48:00,1.75242,1.75266,1.75242,1.75266,6453293.0
2009-11-04 12:49:00,1.75274,1.753,1.75274,1.753,47329000.0
2009-11-04 12:50:00,1.7529,1.7529,1.75266,1.75275,6434444.0
2009-11-04 12:51:00,1.75278,1.75296,1.75276,1.7528,8924594.0
2009-11-04 12:52:00,1.75291,1.75291,1.75268,1.75268,33513342.0
2009-11-04 12:53:00,1.75257,1.75276,1.7524,1.75268,5672076.0
2009-11-04 12:54:00,1.75271,1.7528,1.75244,1.75244,8910468.0
2009-11-04 12:55:00,1.75215,1.75217,1.75196,1.75205,12199419.0
2009-11-04 12:56:00,1.75184,1.7519,1.75176,1.7519,3862525.0
2009-11-04 12:57:00,1.75195,1.75198,1.75185,1.75197,8870349.0
2009-11-04 12:58:00,1.752,1.75226,1.75198,1.75226,84098565.0
2009-11-04 12:59:00,1.75229,1.75229,1.75211,1.75212,13900731.0
2009-11-04 13:00:00,1.75207,1.7521,1.75196,1.75197,38220800.0
2009-11-04 13:01:00,1.75198,1.75207,1.75185,1.75185,12073091.0
2009-11-04 13:02:00,1.75166,1.75166,1.75146,1.75146,12180956.0
2009-11-04 13:03:00,1.75135,1.75135,1.75086,1.75086,8305452.0
2009-11-04 13:04:00,1.75095,1.75095,1.75049,1.75049,8680086.0
2009-11-04 13:05:00,1.75033,1.75033,1.75019,1.75026,3653540.0
2009-11-04 13:06:00,1.75045,1.75081,1.75045,1.75081,10135739.0
2009-11-04 13:07:00,1.75085,1.75108,1.75048,1.75098,18233355.0
2009-11-04 13:08:00,1.75111,1.75178,1.75111,1.75178,57729087.0
2009-11-04 13:09:00,1.7518,1.75192,1.75171,1.75171,8814783.0
2009-11-04 13:10:00,1.75179,1.75232,1.75179,1.75188,11169963.0
2009-11-04 13:11:00,1.75196,1.75203,1.75174,1.75203,10111997.0
2009-11-04 13:12:00,1.75213,1.75242,1.75208,1.75232,7005306.0
2009-11-04 13:13:00,1.75228,1.75228,1.75201,1.75204,8773692.0
2009-11-04 13:14:00,1.75195,1.75195,1.75137,1.75162,40735536.0
2009-11-04 13:15:00,1.75157,1.75157,1.75145,1.75145,43758414.0
2009-11-04 13:16:00,1.75146,1.7516,1.75134,1.7516,5527012.0
2009-11-04 13:17:00,1.7517,1.75196,1.75166,1.75196,11706105.0
2009-11-04 13:18:00,1.75189,1.75216,1.75189,1.75214,5894672.0
2009-11-04 13:19:00,1.75222,1.75249,1.75222,1.75249,4990016.0
2009-11-04 13:20:00,1.75242,1.75242,1.75218,1.75218,6203458.0
2009-11-04 13:21:00,1.752,1.75251,1.75192,1.75251,3668403.0
2009-11-04 13:22:00,1.75236,1.75249,1.75234,1.75234,4155439.0
2009-11-04 13:23:00,1.7523,1.7523,1.75198,1.75198,5160641.0
2009-11-04 13:24:00,1.75195,1.75195,1.75165,1.7517,72528347.0
2009-11-04 13:25:00,1.75174,1.75187,1.75172,1.75181,5568308.0
2009-11-04 13:26:00,1.75175,1.75175,1.75151,1.75156,45525504.0
2009-11-04 13:27:00,1.75172,1.752,1.75172,1.752,8702541.0
2009-11-04 13:28:00,1.75204,1.75229,1.75202,1.75229,9696868.0
2009-11-04 13:29:00,1.75213,1.75218,1.75186,1.75186,6424274.0
2009-11-04 13:30:00,1.75207,1.75237,1.75207,1.75236,5575100.0
2009-11-04 13:31:00,1.75232,1.75233,1.75208,1.75233,7010283.0
2009-11-04 13:32:00,1.75246,1.7526,1.75245,1.75247,11631803.0
2009-11-04 13:33:00,1.75244,1.75244,1.75219,1.7522,6846703.0
2009-11-04 13:34:00,1.75225,1.75251,1.75225,1.75241,9202329.0
2009-11-04 13:35:00,1.75234,1.75234,1.75181,1.75181,9137807.0
2009-11-04 13:36:00,1.75189,1.75189,1.75162,1.75169,11690754.0
2009-11-04 13:37:00,1.75169,1.75169,1.75145,1.75156,2529979.0
2009-11-04 13:38:00,1.75147,1.75147,1.75124,1.75126,8187260.0
2009-11-04 13:39:00,1.75113,1.75127,1.75098,1.75115,6468946.0
2009-11-04 13:40:00,1.75127,1.75154,1.75127,1.75154,9124672.0
2009-11-04 13:41:00,1.75152,1.75152,1.75134,1.75147,10459099.0
2009-11-04 13:42:00,1.75158,1.752,1.75158,1.752,6631674.0
2009-11-04 13:43:00,1.75205,1.75252,1.75205,1.75241,6649149.0
2009-11-04 13:44:00,1.75241,1.75293,1.75241,1.75292,6833635.0
2009-11-04 13:45:00,1.75288,1.75302,1.75286,1.75302,9040007.0
2009-11-04 13:46:00,1.75297,1.75297,1.75279,1.75279,11140993.0
2009-11-04 13:47:00,1.75269,1.75269,1.75245,1.7525,8702618.0
2009-11-04 13:48:00,1.75258,1.75279,1.75239,1.75279,8480815.0
2009-11-04 13:49:00,1.75279,1.75282,1.75265,1.75265,10180335.0
2009-11-04 13:50:00,1.75263,1.75289,1.7526,1.75289,5839054.0
2009-11-04 13:51:00,1.7529,1.75294,1.75286,1.75294,9064090.0
2009-11-04 13:52:00,1.75292,1.75292,1.75273,1.75287,10939253.0
2009-11-04 13:53:00,1.75278,1.75278,1.75256,1.75256,9274831.0
2009-11-04 13:54:00,1.75249,1.75255,1.75245,1.75245,50917332.0
2009-11-04 13:55:00,1.75237,1.75237,1.75172,1.75172,3780817.0
2009-11-04 13:56:00,1.75165,1.75232,1.75165,1.75203,38143784.0
2009-11-04 13:57:00,1.75211,1.75271,1.75211,1.75263,68096875.0
2009-11-04 13:58:00,1.75263,1.7528,1.75256,1.75261,8850362.0
2009-11-04 13:59:00,1.75266,1.75266,1.75244,1.75244,9126405.0
2009-11-04 14:00:00,1.75248,1.75248,1.75225,1.75241,25859744.0
2009-11-04 14:01:00,1.75227,1.75242,1.75227,1.7523,14319601.0
2009-11-04 14:02:00,1.75234,1.7526,1.75228,1.7526,12108312.0
2009-11-04 14:03:00,1.75265,1.75265,1.75203,1.75226,5703238.0
2009-11-04 14:04:00,1.75236,1.75257,1.75236,1.75242,8061150.0
2009-11-04 14:05:00,1.75241,1.75241,1.75212,1.75215,6246667.0
2009-11-04 14:06:00,1.75225,1.75235,1.75225,1.75229,31690389.0
2009-11-04 14:07:00,1.75224,1.75224,1.75206,1.75218,6545874.0
2009-11-04 14:08:00,1.75228,1.75277,1.75228,1.75277,7864578.0
2009-11-04 14:09:00,1.7529,1.75321,1.75265,1.75321,7804217.0
2009-11-04 14:10:00,1.7533,1.75385,1.7533,1.75366,39895173.0
2009-11-04 14:11:00,1.75364,1.75368,1.75361,1.75364,6221395.0
2009-11-04 14:12:00,1.75366,1.75388,1.75366,1.75371,49492764.0
2009-11-04 14:13:00,1.75372,1.75379,1.75364,1.75366,12467212.0
2009-11-04 14:14:00,1.75355,1.75355,1.75313,1.75313,8212842.0
2009-11-04 14:15:00,1.75304,1.75304,1.7527,1.7527,17003212.0
2009-11-04 14:16:00,1.75269,1.75297,1.75269,1.75297,7707872.0
2009-11-04 14:17:00,1.75303,1.7533,1.75303,1.75312,6550196.0
2009-11-04 14:18:00,1.75316,1.75325,1.75312,1.75325,5911431.0
2009-11-04 14:19:00,1.7533,1.75342,1.75326,1.75326,9596723.0
2009-11-04 14:20:00,1.75331,1.75337,1.75328,1.75337,3668821.0
2009-11-04 14:21:00,1.75358,1.7538,1.75354,1.75354,16606686.0
2009-11-04 14:22:00,1.7534,1.7534,1.75308,1.75317,63900119.0
2009-11-04 14:23:00,1.75321,1.75343,1.7518,1.75343,6486515.0
2009-11-04 14:24:00,1.75355,1.7536,1.75343,1.7536,3398467.0
2009-11-04 14:25:00,1.75373,1.75394,1.75372,1.75394,8281510.0
2009-11-04 14:26:00,1.75413,1.75424,1.75409,1.75413,14112786.0
2009-11-04 14:27:00,1.75415,1.75427,1.75408,1.75408,3381133.0
2009-11-04 14:28:00,1.75265,1.75413,1.75265,1.75412,8852315.0
2009-11-04 14:29:00,1.75416,1.75428,1.75406,1.75406,11470667.0
2009-11-04 14:30:00,1.75383,1.75383,1.75345,1.75345,8710174.0
2009-11-04 14:31:00,1.7534,1.75341,1.75326,1.75326,10522417.0
2009-11-04 14:32:00,1.75334,1.75352,1.75334,1.75339,36372512.0
2009-11-04 14:33:00,1.75343,1.75431,1.75343,1.75431,5104432.0
2009-11-04 14:34:00,1.75406,1.75407,1.75393,1.75393,7230508.0
2009-11-04 14:35:00,1.75371,1.75403,1.75345,1.75403,9613506.0
2009-11-04 14:36:00,1.75425,1.75467,1.75425,1.75452,10074348.0
2009-11-04 14:37:00,1.75461,1.75533,1.75461,1.75533,35729844.0
2009-11-04 14:38:00,1.75531,1.75559,1.75518,1.75559,8828572.0
2009-11-04 14:39:00,1.75561,1.75561,1.75542,1.75542,8995313.0
2009-11-04 14:40:00,1.75542,1.75542,1.75531,1.75535,7217503.0
2009-11-04 14:41:00,1.75532,1.75532,1.75517,1.75517,6569318.0
2009-11-04 14:42:00,1.75511,1.75511,1.75498,1.75498,10185529.0
2009-11-04 14:43:00,1.75492,1.75492,1.75473,1.75477,3822327.0
2009-11-04 14:44:00,1.75485,1.75496,1.75485,1.75488,8682312.0
2009-11-04 14:45:00,1.75501,1.75524,1.75498,1.75524,6839165.0
2009-11-04 14:46:00,1.75527,1.7557,1.75527,1.7557,5866430.0
2009-11-04 14:47:00,1.75556,1.75578,1.7555,1.7555,7772327.0
2009-11-04 14:48:00,1.75548,1.75584,1.75548,1.75584,14343648.0
2009-11-04 14:49:00,1.75586,1.75626,1.75586,1.75626,8709410.0
2009-11-04 14:50:00,1.75628,1.75662,1.75623,1.75662,32757240.0
2009-11-04 14:51:00,1.75672,1.75683,1.75663,1.75667,6334815.0
2009-11-04 14:52:00,1.75665,1.75665,1.75648,1.75659,9523213.0
2009-11-04 14:53:00,1.75659,1.75671,1.75656,1.75665,19842021.0
2009-11-04 14:54:00,1.75663,1.75672,1.7566,1.75672,12538486.0
2009-11-04 14:55:00,1.75675,1.75688,1.75671,1.75687,19269367.0
2009-11-04 14:56:00,1.75682,1.75682,1.75656,1.75665,10393008.0
2009-11-04 14:57:00,1.75666,1.75666,1.75639,1.75663,7889263.0
2009-11-04 14:58:00,1.75658,1.75658,1.75631,1.75632,28281765.0
2009-11-04 14:59:00,1.75619,1.75619,1.7559,1.75608,9300432.0
2009-11-04 15:00:00,1.75613,1.75655,1.75613,1.75629,6644305.0
2009-11-04 15:01:00,1.75616,1.75616,1.7558,1.7558,7994028.0
2009-11-04 15:02:00,1.75571,1.75571,1.75533,1.75533,9277376.0
2009-11-04 15:03:00,1.75532,1.75545,1.75532,1.75544,36540475.0
2009-11-04 15:04:00,1.7554,1.75551,1.75529,1.75529,8116354.0
2009-11-04 15:05:00,1.75538,1.75538,1.75498,1.75498,5525333.0
2009-11-04 15:06:00,1.7549,1.7549,1.75452,1.75452,8377007.0
2009-11-04 15:07:00,1.75459,1.75459,1.75436,1.75436,5852253.0
2009-11-04 15:08:00,1.75423,1.75426,1.75383,1.75392,13652411.0
2009-11-04 15:09:00,1.75379,1.75379,1.75363,1.75373,5857054.0
2009-11-04 15:10:00,1.75377,1.75377,1.75365,1.75365,20069127.0
2009-11-04 15:11:00,1.75352,1.75363,1.75328,1.75363,18409267.0
2009-11-04 15:12:00,1.75363,1.75377,1.75353,1.75354,18360609.0
2009-11-04 15:13:00,1.75354,1.75392,1.75354,1.75392,10636052.0
2009-11-04 15:14:00,1.75407,1.75433,1.75407,1.75415,8895900.0
2009-11-04 15:15:00,1.75417,1.75457,1.75417,1.75457,5014685.0
2009-11-04 15:16:00,1.75432,1.75432,1.75384,1.75398,5315203.0
2009-11-04 15:17:00,1.75401,1.75401,1.75336,1.75336,6612980.0
2009-11-04 15:18:00,1.75335,1.75335,1.7526,1.7526,18070510.0
2009-11-04 15:19:00,1.75264,1.75274,1.75247,1.75256,8859717.0
2009-11-04 15:20:00,1.75266,1.754,1.75266,1.754,20398410.0
2009-11-04 15:21:00,1.75405,1.75431,1.75405,1.75427,8446022.0
2009-11-04 15:22:00,1.75438,1.75457,1.75433,1.75433,14204220.0
2009-11-04 15:23:00,1.7542,1.7543,1.7537,1.7543,7654886.0
2009-11-04 15:24:00,1.7542,1.75445,1.75413,1.75413,5063227.0
2009-11-04 15:25:00,1.75409,1.75409,1.75353,1.75353,7027319.0
2009-11-04 15:26:00,1.75349,1.75355,1.75337,1.75343,11014357.0
2009-11-04 15:27:00,1.7536,1.75376,1.7536,1.75374,7172646.0
2009-11-04 15:28:00,1.75373,1.754,1.75373,1.75386,3990333.0
2009-11-04 15:29:00,1.75379,1.75381,1.75364,1.75373,4232726.0
2009-11-04 15:30:00,1.75363,1.75363,1.75337,1.75338,7955945.0
2009-11-04 15:31:00,1.75332,1.75332,1.75314,1.75319,7724194.0
2009-11-04 15:32:00,1.75333,1.7535,1.7532,1.7535,7984388.0
2009-11-04 15:33:00,1.75371,1.75398,1.75371,1.75376,7848528.0
2009-11-04 15:34:00,1.75367,1.7537,1.75328,1.75332,3902224.0
2009-11-04 15:35:00,1.75323,1.75353,1.75323,1.75342,7195006.0
2009-11-04 15:36:00,1.75356,1.75483,1.75356,1.7547,84391112.0
2009-11-04 15:37:00,1.75464,1.75464,1.75429,1.75449,7588361.0
2009-11-04 15:38:00,1.75451,1.75476,1.75451,1.75476,9680444.0
2009-11-04 15:39:00,1.75484,1.75549,1.75484,1.75549,10070805.0
2009-11-04 15:40:00,1.75547,1.75554,1.75528,1.75554,12488855.0
2009-11-04 15:41:00,1.75557,1.75573,1.75539,1.75539,5156200.0
2009-11-04 15:42:00,1.7556,1.75575,1.75556,1.75565,7787202.0
2009-11-04 15:43:00,1.75567,1.75576,1.75565,1.75576,7323195.0
2009-11-04 15:44:00,1.75579,1.75579,1.75559,1.75572,8179453.0
2009-11-04 15:45:00,1.75568,1.75568,1.75543,1.75557,2407369.0
2009-11-04 15:46:00,1.75569,1.75571,1.75559,1.75571,26819464.0
2009-11-04 15:47:00,1.75578,1.75607,1.75578,1.75607,10177887.0
2009-11-04 15:48:00,1.75605,1.75605,1.75596,1.75605,6578256.0
2009-11-04 15:49:00,1.75553,1.75613,1.75553,1.75587,8569637.0
2009-11-04 15:50:00,1.75576,1.75576,1.75509,1.75509,4775905.0
2009-11-04 15:51:00,1.75506,1.7551,1.75495,1.75495,7921397.0
2009-11-04 15:52:00,1.75494,1.75494,1.75475,1.75475,9701972.0
2009-11-04 15:53:00,1.75474,1.75508,1.75357,1.75501,7986562.0
2009-11-04 15:54:00,1.75512,1.75522,1.75499,1.75499,10238271.0
2009-11-04 15:55:00,1.75503,1.75503,1.75492,1.755,37735450.0
2009-11-04 15:56:00,1.75473,1.75476,1.75455,1.75455,7942352.0
2009-11-04 15:57:00,1.75447,1.75447,1.75434,1.75444,23671713.0
2009-11-04 15:58:00,1.75433,1.7544,1.75415,1.7544,7928007.0
2009-11-04 15:59:00,1.75455,1.75475,1.75453,1.75474,24531394.0
2009-11-04 16:00:00,1.75464,1.75477,1.75454,1.75475,7726569.0
2009-11-04 16:01:00,1.75465,1.75465,1.7538,1.7538,6594667.0
2009-11-04 16:02:00,1.75373,1.75394,1.75363,1.75394,23233289.0
2009-11-04 16:03:00,1.75408,1.75444,1.75408,1.75444,7064897.0
2009-11-04 16:04:00,1.75449,1.75473,1.75449,1.75473,4515551.0
2009-11-04 16:05:00,1.75474,1.75491,1.75474,1.75491,7852816.0
2009-11-04 16:06:00,1.75492,1.75515,1.75492,1.75515,4619920.0
2009-11-04 16:07:00,1.75515,1.75531,1.75515,1.75531,8251897.0
2009-11-04 16:08:00,1.75542,1.75574,1.75542,1.75559,30922576.0
2009-11-04 16:09:00,1.75552,1.75552,1.75505,1.75505,4791630.0
2009-11-04 16:10:00,1.75505,1.75505,1.75459,1.75459,11415810.0
2009-11-04 16:11:00,1.75434,1.75434,1.75382,1.75382,9135272.0
2009-11-04 16:12:00,1.75385,1.75385,1.75359,1.75369,15502936.0
2009-11-04 16:13:00,1.7539,1.7542,1.7539,1.75417,11794900.0
2009-11-04 16:14:00,1.75422,1.75449,1.75422,1.75449,9605271.0
2009-11-04 16:15:00,1.75446,1.75446,1.75417,1.75431,7703227.0
2009-11-04 16:16:00,1.75442,1.75448,1.7543,1.75448,5580970.0
2009-11-04 16:17:00,1.75448,1.75448,1.75413,1.75414,16559497.0
2009-11-04 16:18:00,1.75408,1.75408,1.75385,1.75388,50698422.0
2009-11-04 16:19:00,1.75387,1.75439,1.75387,1.75439,7541391.0
2009-11-04 16:20:00,1.75456,1.75471,1.75456,1.7547,51284154.0
2009-11-04 16:21:00,1.75462,1.7549,1.75456,1.75458,17130658.0
2009-11-04 16:22:00,1.75507,1.75517,1.75507,1.75512,5946600.0
2009-11-04 16:23:00,1.75494,1.75507,1.75494,1.75498,7488945.0
2009-11-04 16:24:00,1.75507,1.75514,1.75474,1.75502,5860061.0
2009-11-04 16:25:00,1.75508,1.75516,1.75503,1.75506,10280118.0
2009-11-04 16:26:00,1.75495,1.75495,1.75466,1.75466,16585825.0
2009-11-04 16:27:00,1.75462,1.75464,1.75437,1.75438,6463526.0
2009-11-04 16:28:00,1.75437,1.75449,1.75433,1.75449,26311352.0
2009-11-04 16:29:00,1.75445,1.75445,1.75407,1.75407,7905733.0
2009-11-04 16:30:00,1.75409,1.75416,1.75403,1.75416,6519749.0
2009-11-04 16:31:00,1.75412,1.75414,1.75387,1.75387,9066746.0
2009-11-04 16:32:00,1.75381,1.75383,1.75363,1.75363,97134804.0
2009-11-04 16:33:00,1.7536,1.75365,1.75356,1.75365,5177354.0
2009-11-04 16:34:00,1.75366,1.75371,1.75356,1.75367,42246720.0
2009-11-04 16:35:00,1.75367,1.75374,1.75356,1.75371,7365701.0
2009-11-04 16:36:00,1.75365,1.75365,1.75317,1.75317,6582734.0
2009-11-04 16:37:00,1.75313,1.75334,1.75307,1.75331,9755931.0
2009-11-04 16:38:00,1.75345,1.75348,1.75331,1.75331,5737003.0
2009-11-04 16:39:00,1.75324,1.75332,1.75316,1.75332,45927376.0
2009-11-04 16:40:00,1.7535,1.75398,1.7535,1.75398,9861968.0
2009-11-04 16:41:00,1.75373,1.75412,1.75373,1.75386,11196065.0
2009-11-04 16:42:00,1.75375,1.75408,1.75364,1.75364,13137520.0
2009-11-04 16:43:00,1.75404,1.75411,1.75398,1.75411,4411084.0
2009-11-04 16:44:00,1.75425,1.75458,1.75425,1.75458,23883426.0
2009-11-04 16:45:00,1.75459,1.75459,1.75436,1.75436,10864205.0
2009-11-04 16:46:00,1.75447,1.75532,1.75447,1.75532,7380662.0
2009-11-04 16:47:00,1.75526,1.75526,1.75509,1.75523,18832057.0
2009-11-04 16:48:00,1.75513,1.75513,1.75459,1.75459,6969382.0
2009-11-04 16:49:00,1.75455,1.75455,1.75361,1.75379,40068864.0
2009-11-04 16:50:00,1.7538,1.7538,1.75331,1.75336,4706749.0
2009-11-04 16:51:00,1.75335,1.75357,1.75335,1.75357,3933245.0
2009-11-04 16:52:00,1.75365,1.75365,1.75329,1.75329,11649510.0
2009-11-04 16:53:00,1.75322,1.75324,1.75307,1.75324,6912464.0
2009-11-04 16:54:00,1.75331,1.75366,1.75331,1.75366,8262328.0
2009-11-04 16:55:00,1.75367,1.75383,1.75367,1.75371,8381641.0
2009-11-04 16:56:00,1.75361,1.75371,1.75327,1.75327,31220952.0
2009-11-04 16:57:00,1.75325,1.75325,1.75248,1.75248,13851481.0
2009-11-04 16:58:00,1.75225,1.75225,1.75202,1.75208,6662347.0
2009-11-04 16:59:00,1.75204,1.75204,1.75164,1.75185,11088075.0
2009-11-04 17:00:00,1.75199,1.75249,1.75199,1.75249,5404126.0
2009-11-04 17:01:00,1.75248,1.7529,1.75248,1.75283,6863726.0
2009-11-04 17:02:00,1.75298,1.75319,1.75284,1.75284,4329033.0
2009-11-04 17:03:00,1.75295,1.75295,1.75259,1.75259,6093613.0
2009-11-04 17:04:00,1.75261,1.75261,1.7524,1.7524,11027388.0
2009-11-04 17:05:00,1.75234,1.75311,1.75224,1.75311,8684552.0
2009-11-04 17:06:00,1.75313,1.75382,1.75313,1.75382,28074592.0
2009-11-04 17:07:00,1.75397,1.75429,1.75397,1.75428,8892751.0
2009-11-04 17:08:00,1.75437,1.75437,1.75413,1.75431,10171582.0
2009-11-04 17:09:00,1.7542,1.75431,1.7542,1.75431,9365982.0
2009-11-04 17:10:00,1.75439,1.7546,1.75437,1.75448,4837134.0
2009-11-04 17:11:00,1.75466,1.75488,1.75466,1.75485,6407787.0
2009-11-04 17:12:00,1.75474,1.75534,1.75474,1.75534,11440822.0
2009-11-04 17:13:00,1.75542,1.75557,1.75539,1.75552,8346501.0
2009-11-04 17:14:00,1.75558,1.75585,1.75558,1.75584,3588587.0
2009-11-04 17:15:00,1.75589,1.75638,1.75589,1.75611,6206149.0
2009-11-04 17:16:00,1.75627,1.75703,1.75627,1.75682,84821320.0
2009-11-04 17:17:00,1.75682,1.75732,1.75682,1.75732,3023824.0
2009-11-04 17:18:00,1.75732,1.75732,1.7572,1.7572,6936769.0
2009-11-04 17:19:00,1.75708,1.75708,1.75672,1.75672,4435634.0
2009-11-04 17:20:00,1.75679,1.75682,1.75667,1.75671,4293765.0
2009-11-04 17:21:00,1.75669,1.75681,1.75653,1.75681,5912686.0
2009-11-04 17:22:00,1.75695,1.75723,1.7567,1.75711,3591914.0
2009-11-04 17:23:00,1.75696,1.75696,1.75678,1.75684,8087754.0
2009-11-04 17:24:00,1.75688,1.75746,1.75688,1.75741,6572557.0
2009-11-04 17:25:00,1.75721,1.75721,1.75694,1.75694,8248980.0
2009-11-04 17:26:00,1.75686,1.75697,1.75685,1.75696,8717801.0
2009-11-04 17:27:00,1.75696,1.75696,1.75663,1.75671,7715874.0
2009-11-04 17:28:00,1.7565,1.7565,1.75603,1.75603,203658680.0
2009-11-04 17:29:00,1.75606,1.75606,1.75555,1.75555,6056333.0
2009-11-04 17:30:00,1.75555,1.75555,1.7553,1.75531,3480321.0
2009-11-04 17:31:00,1.75525,1.75525,1.75394,1.75425,71496378.0
2009-11-04 17:32:00,1.75441,1.75488,1.75441,1.75488,7388288.0
2009-11-04 17:33:00,1.75484,1.75512,1.75483,1.75511,5505124.0
2009-11-04 17:34:00,1.75516,1.75543,1.75516,1.75543,8200025.0
2009-11-04 17:35:00,1.75549,1.75561,1.75548,1.75561,8149805.0
2009-11-04 17:36:00,1.75561,1.75584,1.75561,1.75584,4825849.0
2009-11-04 17:37:00,1.75575,1.75611,1.75575,1.75611,13944768.0
2009-11-04 17:38:00,1.75614,1.75629,1.75614,1.7562,4553874.0
2009-11-04 17:39:00,1.75635,1.75735,1.75635,1.75718,53087859.0
2009-11-04 17:40:00,1.7571,1.75713,1.75687,1.75687,8746984.0
2009-11-04 17:41:00,1.75675,1.75675,1.75645,1.75645,6063293.0
2009-11-04 17:42:00,1.75634,1.75634,1.75602,1.75602,81508710.0
2009-11-04 17:43:00,1.75591,1.75593,1.75581,1.75581,9742603.0
2009-11-04 17:44:00,1.75589,1.75601,1.75589,1.75593,8928926.0
2009-11-04 17:45:00,1.75588,1.75597,1.75578,1.75579,12793780.0
2009-11-04 17:46:00,1.75585,1.75605,1.75577,1.75605,15568417.0
2009-11-04 17:47:00,1.75618,1.75624,1.75611,1.75622,8661459.0
2009-11-04 17:48:00,1.75635,1.75654,1.75635,1.75654,37213160.0
2009-11-04 17:49:00,1.75644,1.75698,1.75644,1.75698,8103785.0
2009-11-04 17:50:00,1.75709,1.75739,1.75709,1.75739,5552683.0
2009-11-04 17:51:00,1.75749,1.7582,1.75749,1.7582,6649528.0
2009-11-04 17:52:00,1.75803,1.75873,1.75803,1.75873,7461315.0
2009-11-04 17:53:00,1.75887,1.75913,1.75886,1.75886,13702422.0
2009-11-04 17:54:00,1.7589,1.75902,1.75876,1.75881,5887507.0
2009-11-04 17:55:00,1.75877,1.75878,1.75863,1.75863,7428622.0
2009-11-04 17:56:00,1.7587,1.75897,1.7587,1.75891,6356260.0
2009-11-04 17:57:00,1.75898,1.75899,1.75868,1.75868,18186105.0
2009-11-04 17:58:00,1.75858,1.75858,1.75827,1.75851,41232828.0
2009-11-04 17:59:00,1.75834,1.7586,1.75834,1.7586,5012273.0
2009-11-04 18:00:00,1.75864,1.75927,1.75864,1.75927,5755145.0
2009-11-04 18:01:00,1.75923,1.75952,1.75923,1.75952,3303515.0
2009-11-04 18:02:00,1.75957,1.75977,1.75957,1.75977,4691576.0
2009-11-04 18:03:00,1.75975,1.75991,1.75968,1.75991,9050808.0
2009-11-04 18:04:00,1.75995,1.75995,1.75952,1.75952,57314250.0
2009-11-04 18:05:00,1.75948,1.75979,1.75948,1.75979,4136224.0
2009-11-04 18:06:00,1.75986,1.75987,1.75967,1.75977,49682750.0
2009-11-04 18:07:00,1.75987,1.76036,1.75987,1.76036,9339089.0
2009-11-04 18:08:00,1.7606,1.76091,1.7606,1.76075,12138044.0
2009-11-04 18:09:00,1.7608,1.76127,1.7608,1.76127,10245399.0
2009-11-04 18:10:00,1.7612,1.76157,1.7612,1.76137,9074142.0
2009-11-04 18:11:00,1.76151,1.76151,1.76129,1.7615,8693461.0
2009-11-04 18:12:00,1.76151,1.76155,1.76145,1.76148,4796780.0
2009-11-04 18:13:00,1.76141,1.76174,1.76141,1.76174,5361286.0
2009-11-04 18:14:00,1.76182,1.7619,1.76176,1.76185,102239790.0
2009-11-04 18:15:00,1.76196,1.76246,1.76196,1.76246,8273832.0
2009-11-04 18:16:00,1.76249,1.76256,1.76228,1.76228,8303606.0
2009-11-04 18:17:00,1.7623,1.76241,1.76211,1.76211,6333220.0
2009-11-04 18:18:00,1.76218,1.76219,1.76201,1.76207,16061171.0
2009-11-04 18:19:00,1.76209,1.76225,1.76204,1.76204,8166911.0
2009-11-04 18:20:00,1.76197,1.76197,1.76168,1.76183,5267427.0
2009-11-04 18:21:00,1.76175,1.76189,1.76175,1.76182,8704433.0
2009-11-04 18:22:00,1.76176,1.76186,1.76166,1.7618,8421157.0
2009-11-04 18:23:00,1.76165,1.76165,1.76127,1.7613,7636414.0
2009-11-04 18:24:00,1.76137,1.7617,1.76126,1.76127,10639139.0
2009-11-04 18:25:00,1.76121,1.76121,1.761,1.761,3854738.0
2009-11-04 18:26:00,1.7611,1.76153,1.7611,1.76153,20906490.0
2009-11-04 18:27:00,1.76161,1.76176,1.76161,1.76174,5008981.0
2009-11-04 18:28:00,1.76182,1.76204,1.7618,1.76204,6802084.0
2009-11-04 18:29:00,1.76204,1.76227,1.76203,1.76218,11779236.0
2009-11-04 18:30:00,1.76233,1.76375,1.76233,1.76375,78660336.0
2009-11-04 18:31:00,1.76378,1.76404,1.76376,1.76378,6045124.0
2009-11-04 18:32:00,1.76381,1.76381,1.76345,1.76345,36388520.0
2009-11-04 18:33:00,1.7633,1.7633,1.76269,1.76273,9371313.0
2009-11-04 18:34:00,1.76275,1.763,1.76258,1.76293,6149940.0
2009-11-04 18:35:00,1.7629,1.76293,1.76267,1.76282,15811936.0
2009-11-04 18:36:00,1.76287,1.76324,1.76287,1.76322,7348176.0
2009-11-04 18:37:00,1.76336,1.76403,1.76336,1.76403,20404032.0
2009-11-04 18:38:00,1.76418,1.76474,1.76418,1.76474,8616701.0
2009-11-04 18:39:00,1.76481,1.76531,1.76471,1.76514,9655521.0
2009-11-04 18:40:00,1.76519,1.76529,1.7651,1.7651,11349035.0
2009-11-04 18:41:00,1.7652,1.76536,1.7652,1.76527,3913392.0
2009-11-04 18:42:00,1.76525,1.7654,1.76521,1.7654,4608015.0
2009-11-04 18:43:00,1.7655,1.76563,1.76535,1.7656,12689749.0
2009-11-04 18:44:00,1.76572,1.76632,1.76572,1.76609,84678243.0
2009-11-04 18:45:00,1.76599,1.76599,1.76546,1.76567,5958053.0
2009-11-04 18:46:00,1.76559,1.76578,1.76557,1.76568,62399400.0
2009-11-04 18:47:00,1.76563,1.76579,1.76561,1.76566,6754434.0
2009-11-04 18:48:00,1.76568,1.76583,1.76568,1.7658,2753623.0
2009-11-04 18:49:00,1.76575,1.76591,1.76569,1.76591,4688480.0
2009-11-04 18:50:00,1.76599,1.76607,1.76559,1.76559,8406378.0
2009-11-04 18:51:00,1.76572,1.76578,1.76572,1.76578,3716027.0
2009-11-04 18:52:00,1.76581,1.76588,1.76533,1.76533,29370283.0
2009-11-04 18:53:00,1.76579,1.76596,1.76579,1.76589,9412968.0
2009-11-04 18:54:00,1.76575,1.76575,1.76519,1.76532,7585857.0
2009-11-04 18:55:00,1.76521,1.76523,1.76459,1.76459,6633449.0
2009-11-04 18:56:00,1.76462,1.76462,1.76406,1.76406,50903228.0
2009-11-04 18:57:00,1.76411,1.76413,1.76402,1.76408,8488364.0
2009-11-04 18:58:00,1.76425,1.7645,1.76424,1.76431,64041060.0
2009-11-04 18:59:00,1.76424,1.76424,1.76369,1.76369,11316035.0
2009-11-04 19:00:00,1.76348,1.76367,1.76346,1.76367,9489948.0
2009-11-04 19:01:00,1.7638,1.76381,1.7637,1.76376,3857086.0
2009-11-04 19:02:00,1.76385,1.76414,1.76385,1.76414,70262766.0
2009-11-04 19:03:00,1.76414,1.76433,1.76414,1.76433,18304846.0
2009-11-04 19:04:00,1.76436,1.7644,1.76429,1.7644,13607412.0
2009-11-04 19:05:00,1.76438,1.76451,1.76438,1.76438,7526404.0
2009-11-04 19:06:00,1.76447,1.7649,1.76447,1.76489,10610497.0
2009-11-04 19:07:00,1.76492,1.76533,1.76488,1.76525,17670017.0
2009-11-04 19:08:00,1.7655,1.76576,1.7655,1.76573,9178936.0
2009-11-04 19:09:00,1.76551,1.76564,1.76536,1.76557,8518801.0
2009-11-04 19:10:00,1.76556,1.76556,1.76506,1.76506,8716904.0
2009-11-04 19:11:00,1.76496,1.7652,1.76494,1.7652,4802515.0
2009-11-04 19:12:00,1.76519,1.76526,1.76512,1.76524,31065600.0
2009-11-04 19:13:00,1.76521,1.76521,1.76492,1.76492,6783631.0
2009-11-04 19:14:00,1.76492,1.76537,1.76492,1.76537,6802473.0
2009-11-04 19:15:00,1.76537,1.76572,1.76537,1.76572,11657794.0
2009-11-04 19:16:00,1.76565,1.76568,1.7654,1.7654,9086996.0
2009-11-04 19:17:00,1.76532,1.76532,1.76516,1.76516,11451089.0
2009-11-04 19:18:00,1.76532,1.76532,1.7649,1.76491,6407603.0
2009-11-04 19:19:00,1.76482,1.76482,1.76435,1.76435,9410731.0
2009-11-04 19:20:00,1.76434,1.76434,1.76394,1.76416,8568174.0
2009-11-04 19:21:00,1.76409,1.76436,1.76409,1.76436,2946031.0
2009-11-04 19:22:00,1.76447,1.76455,1.76439,1.76441,12988712.0
2009-11-04 19:23:00,1.76435,1.76439,1.76417,1.76417,4533041.0
2009-11-04 19:24:00,1.76422,1.76431,1.76422,1.76427,17253201.0
2009-11-04 19:25:00,1.76435,1.76435,1.76357,1.7636,8517083.0
2009-11-04 19:26:00,1.76357,1.76406,1.76356,1.76406,7824322.0
2009-11-04 19:27:00,1.76421,1.76439,1.76421,1.76433,5937255.0
2009-11-04 19:28:00,1.76434,1.76444,1.76434,1.76441,40270959.0
2009-11-04 19:29:00,1.76434,1.76474,1.76434,1.76474,12524316.0
2009-11-04 19:30:00,1.76468,1.76507,1.76468,1.76507,10624761.0
2009-11-04 19:31:00,1.76511,1.7652,1.76494,1.76494,5038134.0
2009-11-04 19:32:00,1.7648,1.7648,1.7645,1.76457,60668320.0
2009-11-04 19:33:00,1.76444,1.76448,1.76434,1.76442,4285733.0
2009-11-04 19:34:00,1.76435,1.76435,1.76373,1.76373,13374892.0
2009-11-04 19:35:00,1.76367,1.76367,1.76354,1.76354,5718434.0
2009-11-04 19:36:00,1.76333,1.76341,1.76333,1.76335,105567800.0
2009-11-04 19:37:00,1.76317,1.76324,1.76293,1.76324,16120585.0
2009-11-04 19:38:00,1.76323,1.76333,1.76314,1.76333,10232066.0
2009-11-04 19:39:00,1.76343,1.76353,1.76328,1.76328,7081984.0
2009-11-04 19:40:00,1.76332,1.76332,1.76245,1.76245,44655296.0
2009-11-04 19:41:00,1.76228,1.76238,1.76224,1.76238,45711753.0
2009-11-04 19:42:00,1.76235,1.76236,1.76212,1.76225,4012060.0
2009-11-04 19:43:00,1.76242,1.76275,1.76242,1.76269,14775846.0
2009-11-04 19:44:00,1.76256,1.76256,1.7623,1.7623,19867952.0
2009-11-04 19:45:00,1.76226,1.76239,1.7622,1.76239,8656652.0
2009-11-04 19:46:00,1.76233,1.76233,1.76208,1.76222,43811712.0
2009-11-04 19:47:00,1.76221,1.76251,1.76221,1.76251,4812814.0
2009-11-04 19:48:00,1.76265,1.7628,1.76262,1.76265,2925819.0
2009-11-04 19:49:00,1.76275,1.76278,1.76271,1.76272,132878016.0
2009-11-04 19:50:00,1.76262,1.76262,1.76223,1.76223,7531204.0
2009-11-04 19:51:00,1.76205,1.76205,1.76169,1.76169,8956113.0
2009-11-04 19:52:00,1.76164,1.76164,1.76141,1.76162,10213136.0
2009-11-04 19:53:00,1.76163,1.76184,1.76136,1.7616,12184070.0
2009-11-04 19:54:00,1.76177,1.76193,1.76174,1.76193,71024614.0
2009-11-04 19:55:00,1.7619,1.76193,1.76179,1.76193,7074631.0
2009-11-04 19:56:00,1.7619,1.76197,1.76187,1.76197,82606560.0
2009-11-04 19:57:00,1.76203,1.76212,1.76193,1.76193,9159987.0
2009-11-04 19:58:00,1.76191,1.76191,1.76147,1.76148,30964450.0
2009-11-04 19:59:00,1.76148,1.76148,1.76106,1.76106,4622852.0
2009-11-04 20:00:00,1.76106,1.7612,1.76104,1.76116,32748987.0
2009-11-04 20:01:00,1.76126,1.76139,1.76102,1.76126,12230642.0
2009-11-04 20:02:00,1.76116,1.76122,1.76106,1.76122,9414591.0
2009-11-04 20:03:00,1.76117,1.76145,1.76117,1.76145,14029274.0
2009-11-04 20:04:00,1.76152,1.76152,1.76083,1.76083,7176100.0
2009-11-04 20:05:00,1.76086,1.76168,1.76086,1.76168,8957942.0
2009-11-04 20:06:00,1.76167,1.76183,1.76158,1.76183,25531857.0
2009-11-04 20:07:00,1.76189,1.76216,1.76189,1.76194,18496607.0
2009-11-04 20:08:00,1.76188,1.76197,1.76184,1.76197,53456250.0
2009-11-04 20:09:00,1.76195,1.76207,1.76195,1.76207,7562046.0
2009-11-04 20:10:00,1.76204,1.76204,1.7619,1.76198,59429992.0
2009-11-04 20:11:00,1.76196,1.76214,1.7619,1.76214,10546587.0
2009-11-04 20:12:00,1.76222,1.76234,1.76222,1.76234,36844785.0
2009-11-04 20:13:00,1.76233,1.76246,1.76231,1.76232,8538513.0
2009-11-04 20:14:00,1.76241,1.76264,1.76241,1.76264,12764610.0
2009-11-04 20:15:00,1.76274,1.76287,1.76265,1.76265,9381900.0
2009-11-04 20:16:00,1.76295,1.76305,1.76294,1.76294,28262772.0
2009-11-04 20:17:00,1.7628,1.76301,1.76279,1.76301,8796701.0
2009-11-04 20:18:00,1.76302,1.76312,1.76298,1.76312,38289416.0
2009-11-04 20:19:00,1.76322,1.7634,1.76322,1.76339,11374154.0
2009-11-04 20:20:00,1.76335,1.76335,1.76316,1.76324,57689228.0
2009-11-04 20:21:00,1.7632,1.76341,1.7632,1.76337,12031354.0
2009-11-04 20:22:00,1.76346,1.76378,1.76346,1.76378,9255702.0
2009-11-04 20:23:00,1.76356,1.76356,1.76336,1.76336,4637147.0
2009-11-04 20:24:00,1.76322,1.76324,1.76317,1.76319,7003051.0
2009-11-04 20:25:00,1.76315,1.76328,1.76302,1.76328,5376347.0
2009-11-04 20:26:00,1.76334,1.76356,1.76316,1.76316,35223960.0
2009-11-04 20:27:00,1.76301,1.76302,1.76259,1.76259,8311348.0
2009-11-04 20:28:00,1.76267,1.76267,1.76223,1.76223,6839881.0
2009-11-04 20:29:00,1.76208,1.76214,1.76165,1.76168,6096052.0
2009-11-04 20:30:00,1.76169,1.76182,1.76144,1.76144,8292826.0
2009-11-04 20:31:00,1.76129,1.76129,1.76107,1.76107,10025315.0
2009-11-04 20:32:00,1.76124,1.76142,1.76122,1.76133,6941360.0
2009-11-04 20:33:00,1.76146,1.76146,1.76133,1.76146,9343568.0
2009-11-04 20:34:00,1.76145,1.76148,1.76134,1.76134,10100171.0
2009-11-04 20:35:00,1.7611,1.7611,1.76061,1.76061,7956911.0
2009-11-04 20:36:00,1.76053,1.76055,1.76038,1.76046,6328346.0
2009-11-04 20:37:00,1.76048,1.76052,1.7604,1.7604,4546569.0
2009-11-04 20:38:00,1.76036,1.76051,1.76036,1.76043,73910096.0
2009-11-04 20:39:00,1.7604,1.76068,1.7604,1.7604,62855910.0
2009-11-04 20:40:00,1.76048,1.76062,1.76042,1.76062,7704699.0
2009-11-04 20:41:00,1.76056,1.76082,1.76056,1.76082,14074344.0
2009-11-04 20:42:00,1.76083,1.76096,1.76083,1.76091,71124118.0
2009-11-04 20:43:00,1.76098,1.76107,1.76098,1.76102,7062772.0
2009-11-04 20:44:00,1.76096,1.76096,1.76079,1.76079,7122458.0
2009-11-04 20:45:00,1.76069,1.76069,1.7605,1.7605,4731533.0
2009-11-04 20:46:00,1.76035,1.76035,1.75998,1.75998,47934848.0
2009-11-04 20:47:00,1.75993,1.76001,1.75973,1.75975,8854437.0
2009-11-04 20:48:00,1.75983,1.76016,1.75976,1.76016,48976798.0
2009-11-04 20:49:00,1.7602,1.7602,1.75999,1.76004,14765284.0
2009-11-04 20:50:00,1.76007,1.7601,1.75997,1.75998,5031791.0
2009-11-04 20:51:00,1.75988,1.75988,1.75971,1.7598,11726025.0
2009-11-04 20:52:00,1.75985,1.75994,1.75983,1.75994,26562580.0
2009-11-04 20:53:00,1.75997,1.76004,1.75975,1.75975,12510058.0
2009-11-04 20:54:00,1.75978,1.75984,1.75975,1.75975,23171612.0
2009-11-04 20:55:00,1.75952,1.75961,1.75951,1.75951,4929620.0
2009-11-04 20:56:00,1.7595,1.7595,1.75919,1.75926,8215773.0
2009-11-04 20:57:00,1.75924,1.75934,1.75909,1.75934,12379384.0
2009-11-04 20:58:00,1.7592,1.7592,1.75878,1.75878,29932785.0
2009-11-04 20:59:00,1.75858,1.75858,1.75816,1.75816,11953140.0
2009-11-04 21:00:00,1.75811,1.75858,1.75811,1.75858,11747315.0
2009-11-04 21:01:00,1.75874,1.75918,1.75874,1.7591,8314958.0
2009-11-04 21:02:00,1.75913,1.75923,1.75905,1.75905,8303319.0
2009-11-04 21:03:00,1.75895,1.75919,1.75895,1.75897,6782345.0
2009-11-04 21:04:00,1.7589,1.7589,1.75876,1.75889,7444146.0
2009-11-04 21:05:00,1.75893,1.75903,1.75886,1.75895,14474938.0
2009-11-04 21:06:00,1.75902,1.75918,1.75896,1.75896,53996482.0
2009-11-04 21:07:00,1.75883,1.75904,1.75883,1.75902,10262028.0
2009-11-04 21:08:00,1.75892,1.75897,1.75869,1.75869,22857240.0
2009-11-04 21:09:00,1.75858,1.75895,1.75858,1.75895,10396137.0
2009-11-04 21:10:00,1.75885,1.75885,1.75863,1.75863,26403585.0
2009-11-04 21:11:00,1.75856,1.75859,1.75835,1.7585,5571305.0
2009-11-04 21:12:00,1.75866,1.75883,1.75841,1.75841,15771734.0
2009-11-04 21:13:00,1.75843,1.75907,1.75843,1.75907,6324034.0
2009-11-04 21:14:00,1.75917,1.75985,1.75917,1.75956,17874922.0
2009-11-04 21:15:00,1.7595,1.7595,1.75908,1.7593,11593862.0
2009-11-04 21:16:00,1.75942,1.75976,1.75936,1.75936,10184580.0
2009-11-04 21:17:00,1.7593,1.7593,1.75901,1.75901,6415819.0
2009-11-04 21:18:00,1.759,1.759,1.75853,1.75853,8841709.0
2009-11-04 21:19:00,1.7585,1.75877,1.75836,1.75877,5571461.0
2009-11-04 21:20:00,1.7588,1.75909,1.7588,1.75906,16442972.0
2009-11-04 21:21:00,1.75898,1.75933,1.75892,1.75933,6677019.0
2009-11-04 21:22:00,1.75943,1.75956,1.75931,1.75934,19697585.0
2009-11-04 21:23:00,1.75923,1.75923,1.75871,1.75871,11270927.0
2009-11-04 21:24:00,1.75867,1.75867,1.75704,1.75704,28900872.0
2009-11-04 21:25:00,1.75701,1.75747,1.75701,1.75737,9843230.0
2009-11-04 21:26:00,1.75752,1.75853,1.75752,1.75817,43163669.0
2009-11-04 21:27:00,1.75819,1.75866,1.75818,1.75866,6727473.0
2009-11-04 21:28:00,1.7587,1.75925,1.7587,1.75925,7346666.0
2009-11-04 21:29:00,1.75948,1.7596,1.75911,1.7596,11147587.0
2009-11-04 21:30:00,1.75959,1.75991,1.75959,1.75983,47539228.0
2009-11-04 21:31:00,1.75992,1.76078,1.75992,1.76078,16154752.0
2009-11-04 21:32:00,1.76076,1.76176,1.76076,1.76139,39691010.0
2009-11-04 21:33:00,1.76158,1.76167,1.76135,1.76145,6446533.0
2009-11-04 21:34:00,1.76136,1.7614,1.76022,1.76022,27697624.0
2009-11-04 21:35:00,1.76019,1.76021,1.75996,1.75996,5230102.0
2009-11-04 21:36:00,1.76006,1.76021,1.75985,1.76002,8386476.0
2009-11-04 21:37:00,1.76001,1.76003,1.75958,1.75958,12808530.0
2009-11-04 21:38:00,1.75943,1.75943,1.75907,1.75907,40306245.0
2009-11-04 21:39:00,1.75895,1.75895,1.75868,1.75869,5980573.0
2009-11-04 21:40:00,1.75864,1.75864,1.75831,1.75831,10270390.0
2009-11-04 21:41:00,1.75828,1.75828,1.75809,1.75809,4694761.0
2009-11-04 21:42:00,1.75808,1.75808,1.75785,1.75785,17295539.0
2009-11-04 21:43:00,1.7578,1.75788,1.7575,1.75752,5858101.0
2009-11-04 21:44:00,1.75766,1.75805,1.75765,1.75805,11186047.0
2009-11-04 21:45:00,1.75811,1.75831,1.75801,1.75823,7898414.0
2009-11-04 21:46:00,1.75833,1.75844,1.75813,1.75844,9509640.0
2009-11-04 21:47:00,1.75849,1.75866,1.75843,1.75866,4494016.0
2009-11-04 21:48:00,1.75876,1.75915,1.75876,1.75915,6305237.0
2009-11-04 21:49:00,1.75917,1.75917,1.75873,1.75882,7634612.0
2009-11-04 21:50:00,1.75884,1.75896,1.7587,1.7587,14042970.0
2009-11-04 21:51:00,1.75875,1.7591,1.75875,1.7591,9211306.0
2009-11-04 21:52:00,1.75908,1.7596,1.75908,1.75953,8630864.0
2009-11-04 21:53:00,1.75961,1.75974,1.75947,1.75947,3104136.0
2009-11-04 21:54:00,1.75935,1.75942,1.75918,1.75942,10925378.0
2009-11-04 21:55:00,1.75942,1.75959,1.75938,1.75956,4001772.0
2009-11-04 21:56:00,1.75958,1.75985,1.75958,1.75985,35257464.0
2009-11-04 21:57:00,1.75962,1.75963,1.75895,1.75895,3770671.0
2009-11-04 21:58:00,1.75888,1.75935,1.75888,1.75932,11019312.0
2009-11-04 21:59:00,1.75949,1.75983,1.75949,1.75976,4081875.0
2009-11-04 22:00:00,1.75969,1.75972,1.75943,1.75972,64773513.0
2009-11-04 22:01:00,1.75977,1.76002,1.75977,1.75978,8437941.0
2009-11-04 22:02:00,1.75999,1.76033,1.75988,1.76033,8375854.0
2009-11-04 22:03:00,1.76035,1.76035,1.75981,1.75981,5092720.0
2009-11-04 22:04:00,1.75968,1.76018,1.75968,1.76018,5382184.0
2009-11-04 22:05:00,1.76025,1.76028,1.76008,1.76008,4897992.0
2009-11-04 22:06:00,1.76011,1.76016,1.75996,1.76002,5324100.0
2009-11-04 22:07:00,1.75994,1.75994,1.75979,1.75985,12744051.0
2009-11-04 22:08:00,1.76001,1.76001,1.75971,1.75971,23127952.0
2009-11-04 22:09:00,1.75979,1.76012,1.75979,1.76012,15258852.0
2009-11-04 22:10:00,1.76006,1.76006,1.75968,1.75982,7058533.0
2009-11-04 22:11:00,1.75972,1.7604,1.75972,1.7604,12608301.0
2009-11-04 22:12:00,1.7605,1.76116,1.7605,1.76088,17503098.0
2009-11-04 22:13:00,1.76079,1.76092,1.76075,1.7608,7625781.0
2009-11-04 22:14:00,1.76078,1.76078,1.76053,1.76053,4555870.0
2009-11-04 22:15:00,1.7604,1.7604,1.75997,1.76022,12898882.0
2009-11-04 22:16:00,1.76016,1.76016,1.75986,1.75987,12843930.0
2009-11-04 22:17:00,1.75982,1.7601,1.75982,1.7601,8657407.0
2009-11-04 22:18:00,1.76019,1.76035,1.76011,1.76011,8854866.0
2009-11-04 22:19:00,1.75991,1.75991,1.75979,1.75979,4752212.0
2009-11-04 22:20:00,1.75953,1.75957,1.75937,1.75957,10532633.0
2009-11-04 22:21:00,1.75958,1.75984,1.75958,1.75981,6868471.0
2009-11-04 22:22:00,1.75974,1.75974,1.75948,1.75961,7437192.0
2009-11-04 22:23:00,1.75969,1.75982,1.75965,1.75977,6517353.0
2009-11-04 22:24:00,1.75985,1.76047,1.75985,1.76025,9259615.0
2009-11-04 22:25:00,1.76012,1.76012,1.75953,1.75953,6653943.0
2009-11-04 22:26:00,1.75946,1.75985,1.75946,1.75985,5157332.0
2009-11-04 22:27:00,1.75977,1.75987,1.75961,1.75961,8394437.0
2009-11-04 22:28:00,1.75949,1.75974,1.75949,1.75974,3426645.0
2009-11-04 22:29:00,1.75977,1.75977,1.75965,1.75971,17590022.0
2009-11-04 22:30:00,1.75975,1.76024,1.75975,1.76024,34149920.0
2009-11-04 22:31:00,1.76017,1.76017,1.75965,1.75965,7838053.0
2009-11-04 22:32:00,1.75951,1.75961,1.75943,1.75951,6723552.0
2009-11-04 22:33:00,1.75963,1.7599,1.75961,1.7599,5231007.0
2009-11-04 22:34:00,1.75992,1.75992,1.75942,1.75974,17573332.0
2009-11-04 22:35:00,1.7597,1.7597,1.75872,1.75872,13052654.0
2009-11-04 22:36:00,1.75879,1.75903,1.75875,1.75895,11118545.0
2009-11-04 22:37:00,1.7589,1.7589,1.75865,1.75871,2837238.0
2009-11-04 22:38:00,1.75876,1.75898,1.75876,1.75898,12003200.0
2009-11-04 22:39:00,1.75898,1.75898,1.75865,1.75894,12398779.0
2009-11-04 22:40:00,1.75912,1.75927,1.75905,1.75905,12843680.0
2009-11-04 22:41:00,1.75891,1.75891,1.75874,1.75886,7779581.0
2009-11-04 22:42:00,1.75887,1.75901,1.75886,1.75886,16849620.0
2009-11-04 22:43:00,1.75884,1.75909,1.75884,1.75909,5530297.0
2009-11-04 22:44:00,1.75891,1.75894,1.7588,1.75894,3087176.0
2009-11-04 22:45:00,1.75902,1.75948,1.75902,1.75948,5286634.0
2009-11-04 22:46:00,1.75965,1.75984,1.75965,1.75972,5523647.0
2009-11-04 22:47:00,1.75961,1.75961,1.75933,1.75933,4158620.0
2009-11-04 22:48:00,1.75927,1.75927,1.75912,1.75912,11646915.0
2009-11-04 22:49:00,1.75904,1.75904,1.75864,1.75864,8705087.0
2009-11-04 22:50:00,1.75872,1.75898,1.75872,1.75898,13218261.0
2009-11-04 22:51:00,1.75903,1.75919,1.75903,1.75918,3622892.0
2009-11-04 22:52:00,1.75941,1.75954,1.75935,1.75939,9801731.0
2009-11-04 22:53:00,1.75941,1.7596,1.75916,1.75916,3973759.0
2009-11-04 22:54:00,1.75905,1.75906,1.75887,1.75887,28026411.0
2009-11-04 22:55:00,1.7589,1.75942,1.7589,1.75942,8915498.0
2009-11-04 22:56:00,1.75946,1.75968,1.75946,1.75968,5565168.0
2009-11-04 22:57:00,1.75968,1.75987,1.75968,1.75987,4010143.0
2009-11-04 22:58:00,1.75989,1.76027,1.75989,1.76027,22535045.0
2009-11-04 22:59:00,1.76026,1.76049,1.75991,1.76049,6472950.0
2009-11-04 23:00:00,1.76046,1.76122,1.76046,1.76103,13392750.0
2009-11-04 23:01:00,1.76102,1.76102,1.76054,1.76081,5566721.0
2009-11-04 23:02:00,1.76078,1.76078,1.76027,1.76027,15303348.0
2009-11-04 23:03:00,1.76027,1.76027,1.76003,1.76003,9232568.0
2009-11-04 23:04:00,1.76,1.76,1.75976,1.75976,10953396.0
2009-11-04 23:05:00,1.75976,1.75976,1.75946,1.7595,4537653.0
2009-11-04 23:06:00,1.75941,1.75941,1.75902,1.75902,13086132.0
2009-11-04 23:07:00,1.75906,1.75911,1.75872,1.75872,7557023.0
2009-11-04 23:08:00,1.75863,1.75863,1.75732,1.75732,22152300.0
2009-11-04 23:09:00,1.75733,1.75747,1.75733,1.75747,12064930.0
2009-11-04 23:10:00,1.75748,1.75755,1.75729,1.75729,10740084.0
2009-11-04 23:11:00,1.75723,1.75723,1.75668,1.75668,5703008.0
2009-11-04 23:12:00,1.75667,1.75672,1.75662,1.75672,12769286.0
2009-11-04 23:13:00,1.75675,1.75684,1.75661,1.75677,7328379.0
2009-11-04 23:14:00,1.75676,1.75701,1.75676,1.75694,10393892.0
2009-11-04 23:15:00,1.75705,1.75734,1.75705,1.75734,7090025.0
2009-11-04 23:16:00,1.75741,1.75765,1.75741,1.75747,11057930.0
2009-11-04 23:17:00,1.75736,1.75783,1.75736,1.75783,6763715.0
2009-11-04 23:18:00,1.75801,1.75861,1.75801,1.75856,15168902.0
2009-11-04 23:19:00,1.7586,1.75867,1.75858,1.75867,5759352.0
2009-11-04 23:20:00,1.75879,1.75882,1.75875,1.7588,4411411.0
2009-11-04 23:21:00,1.75855,1.75855,1.75805,1.75812,12093858.0
2009-11-04 23:22:00,1.75802,1.75803,1.75778,1.75778,38986465.0
2009-11-04 23:23:00,1.75776,1.75814,1.75776,1.75814,8289891.0
2009-11-04 23:24:00,1.75832,1.75883,1.75832,1.75868,24648975.0
2009-11-04 23:25:00,1.75827,1.75896,1.75827,1.75896,7500612.0
2009-11-04 23:26:00,1.75887,1.75933,1.75885,1.75933,14543404.0
2009-11-04 23:27:00,1.75937,1.75953,1.75937,1.75945,3211310.0
2009-11-04 23:28:00,1.75958,1.75988,1.75954,1.75981,8967081.0
2009-11-04 23:29:00,1.75979,1.75987,1.75969,1.75969,12841644.0
2009-11-04 23:30:00,1.75969,1.75969,1.75912,1.75912,11761456.0
2009-11-04 23:31:00,1.75911,1.75911,1.75856,1.75869,8620649.0
2009-11-04 23:32:00,1.75873,1.75883,1.75871,1.75871,8480077.0
2009-11-04 23:33:00,1.75887,1.75901,1.75878,1.75897,4025261.0
2009-11-04 23:34:00,1.75911,1.75911,1.75904,1.75905,27152664.0
2009-11-04 23:35:00,1.75891,1.75939,1.75891,1.75939,7654183.0
2009-11-04 23:36:00,1.75951,1.75964,1.75951,1.75964,9626715.0
2009-11-04 23:37:00,1.75969,1.75989,1.75969,1.75989,6832944.0
2009-11-04 23:38:00,1.75993,1.75995,1.75978,1.75995,8204709.0
2009-11-04 23:39:00,1.76005,1.76016,1.75962,1.76014,7506687.0
2009-11-04 23:40:00,1.76017,1.76031,1.76016,1.76025,9293592.0
2009-11-04 23:41:00,1.76028,1.76031,1.76022,1.76022,8000056.0
2009-11-04 23:42:00,1.76017,1.76017,1.76004,1.76004,13258804.0
2009-11-04 23:43:00,1.76023,1.76034,1.76015,1.76015,9569862.0
2009-11-04 23:44:00,1.7602,1.76046,1.7602,1.76029,9206825.0
2009-11-04 23:45:00,1.76019,1.76019,1.7598,1.7598,3944634.0
2009-11-04 23:46:00,1.75974,1.75974,1.7594,1.7594,22252405.0
2009-11-04 23:47:00,1.75931,1.75934,1.75921,1.75923,6998318.0
2009-11-04 23:48:00,1.7592,1.75933,1.75918,1.75933,11772860.0
2009-11-04 23:49:00,1.75943,1.75966,1.75943,1.75954,4657980.0
2009-11-04 23:50:00,1.75967,1.75986,1.75963,1.75963,5198935.0
2009-11-04 23:51:00,1.75965,1.75965,1.7593,1.75934,11271236.0
2009-11-04 23:52:00,1.7594,1.7594,1.7593,1.75936,18004740.0
2009-11-04 23:53:00,1.7594,1.75951,1.75934,1.75944,8134740.0
2009-11-04 23:54:00,1.75929,1.75932,1.75897,1.75932,10693944.0
2009-11-04 23:55:00,1.75936,1.75936,1.75924,1.75932,7296102.0
2009-11-04 23:56:00,1.75928,1.75928,1.7591,1.7591,16875486.0
2009-11-04 23:57:00,1.75914,1.75919,1.75904,1.75913,6686797.0
2009-11-04 23:58:00,1.75916,1.75916,1.75891,1.75896,4105873.0
2009-11-04 23:59:00,1.75893,1.75893,1.75867,1.75867,5696101.0
2009-11-05 00:00:00,1.75862,1.75888,1.75858,1.75858,10904134.0
2009-11-05 00:01:00,1.75865,1.75908,1.75865,1.75908,6027409.0
2009-11-05 00:02:00,1.75901,1.76015,1.75901,1.76015,26788461.0
2009-11-05 00:03:00,1.76033,1.76048,1.76033,1.76037,4385611.0
2009-11-05 00:04:00,1.76027,1.7603,1.76021,1.7603,3905224.0
2009-11-05 00:05:00,1.76041,1.76057,1.76039,1.76057,7242453.0
2009-11-05 00:06:00,1.76048,1.76051,1.76026,1.76026,5550613.0
2009-11-05 00:07:00,1.76014,1.76014,1.75968,1.75985,5251022.0
2009-11-05 00:08:00,1.75941,1.75957,1.75922,1.75922,11841907.0
2009-11-05 00:09:00,1.75919,1.75919,1.75909,1.75911,11581800.0
2009-11-05 00:10:00,1.75898,1.75898,1.7588,1.7588,5183332.0
2009-11-05 00:11:00,1.75886,1.75897,1.75884,1.75897,5878315.0
2009-11-05 00:12:00,1.75904,1.75906,1.75887,1.75902,4503033.0
2009-11-05 00:13:00,1.75907,1.75912,1.75879,1.75879,7311327.0
2009-11-05 00:14:00,1.75927,1.75941,1.75927,1.75939,4443383.0
2009-11-05 00:15:00,1.7592,1.75931,1.75883,1.75919,5664955.0
2009-11-05 00:16:00,1.75904,1.75919,1.75898,1.75919,6093294.0
2009-11-05 00:17:00,1.75926,1.75928,1.75919,1.75921,8015949.0
2009-11-05 00:18:00,1.75911,1.75916,1.75905,1.75905,7676893.0
2009-11-05 00:19:00,1.75873,1.75913,1.75873,1.75899,4387200.0
2009-11-05 00:20:00,1.75889,1.75889,1.7587,1.75873,22268475.0
2009-11-05 00:21:00,1.75879,1.75892,1.75871,1.75892,13545076.0
2009-11-05 00:22:00,1.75898,1.7592,1.75898,1.7592,6910601.0
2009-11-05 00:23:00,1.75949,1.75971,1.75947,1.75971,13925313.0
2009-11-05 00:24:00,1.75971,1.75989,1.75964,1.75964,8127234.0
2009-11-05 00:25:00,1.75945,1.7595,1.75934,1.75946,7757459.0
2009-11-05 00:26:00,1.75931,1.75931,1.75898,1.75898,22882560.0
2009-11-05 00:27:00,1.75906,1.75906,1.75883,1.75895,10672988.0
2009-11-05 00:28:00,1.75911,1.75917,1.75866,1.75908,5924163.0
2009-11-05 00:29:00,1.75913,1.75919,1.75909,1.75917,5699245.0
2009-11-05 00:30:00,1.75921,1.75927,1.75914,1.75918,8534201.0
2009-11-05 00:31:00,1.75917,1.75931,1.75916,1.75916,7495369.0
2009-11-05 00:32:00,1.7592,1.75924,1.75915,1.75915,19564580.0
2009-11-05 00:33:00,1.75932,1.75935,1.75918,1.75918,6321303.0
2009-11-05 00:34:00,1.75903,1.75924,1.75903,1.75914,4725627.0
2009-11-05 00:35:00,1.75919,1.75941,1.75919,1.75941,9077152.0
2009-11-05 00:36:00,1.75943,1.75955,1.75943,1.7595,8173927.0
2009-11-05 00:37:00,1.75951,1.75952,1.7594,1.75951,6509863.0
2009-11-05 00:38:00,1.75946,1.75954,1.75921,1.75954,8977982.0
2009-11-05 00:39:00,1.75955,1.75956,1.75941,1.75946,8514083.0
2009-11-05 00:40:00,1.75923,1.75923,1.75899,1.75899,11464771.0
2009-11-05 00:41:00,1.75906,1.75906,1.75885,1.75885,5510546.0
2009-11-05 00:42:00,1.75872,1.75872,1.75863,1.75867,24491448.0
2009-11-05 00:43:00,1.75876,1.75889,1.75862,1.75889,6239188.0
2009-11-05 00:44:00,1.75885,1.75885,1.75857,1.75879,13815033.0
2009-11-05 00:45:00,1.75897,1.75897,1.75852,1.75854,8040994.0
2009-11-05 00:46:00,1.75848,1.75879,1.75812,1.75876,7718758.0
2009-11-05 00:47:00,1.75879,1.75894,1.75852,1.75889,8072493.0
2009-11-05 00:48:00,1.75889,1.75907,1.75873,1.75883,13724934.0
2009-11-05 00:49:00,1.75875,1.75875,1.75854,1.75864,15297107.0
2009-11-05 00:50:00,1.75881,1.75893,1.75876,1.75876,11360603.0
2009-11-05 00:51:00,1.75859,1.75884,1.75849,1.75884,6824922.0
2009-11-05 00:52:00,1.75874,1.75874,1.75856,1.75856,8333490.0
2009-11-05 00:53:00,1.7586,1.7586,1.75837,1.75837,11530995.0
2009-11-05 00:54:00,1.75846,1.75869,1.75845,1.75869,4512888.0
2009-11-05 00:55:00,1.75878,1.75903,1.75875,1.75894,6302732.0
2009-11-05 00:56:00,1.7588,1.75885,1.75874,1.75885,11559075.0
2009-11-05 00:57:00,1.75892,1.75907,1.75866,1.75907,11113441.0
2009-11-05 00:58:00,1.75897,1.75898,1.75887,1.75887,8120437.0
2009-11-05 00:59:00,1.75893,1.75894,1.75887,1.75891,14202306.0
2009-11-05 01:00:00,1.75876,1.75876,1.75851,1.75858,7436112.0
2009-11-05 01:01:00,1.75866,1.75866,1.75838,1.75838,8385172.0
2009-11-05 01:02:00,1.75831,1.75831,1.75816,1.75816,5689464.0
2009-11-05 01:03:00,1.75826,1.7583,1.75815,1.75827,29136860.0
2009-11-05 01:04:00,1.75817,1.75817,1.75775,1.75813,8531788.0
2009-11-05 01:05:00,1.75814,1.75858,1.7581,1.7582,9137854.0
2009-11-05 01:06:00,1.75823,1.75838,1.75818,1.75834,5277686.0
2009-11-05 01:07:00,1.75844,1.75846,1.75835,1.75835,10963779.0
2009-11-05 01:08:00,1.75825,1.75825,1.75782,1.75813,6628225.0
2009-11-05 01:09:00,1.75828,1.75835,1.75813,1.75813,5521553.0
2009-11-05 01:10:00,1.75803,1.75812,1.75801,1.75801,23473411.0
2009-11-05 01:11:00,1.7581,1.75824,1.758,1.758,5979524.0
2009-11-05 01:12:00,1.75779,1.75802,1.75771,1.75794,6256754.0
2009-11-05 01:13:00,1.75804,1.75804,1.75782,1.75801,3173171.0
2009-11-05 01:14:00,1.75792,1.75799,1.7578,1.75799,12008836.0
2009-11-05 01:15:00,1.75806,1.75808,1.75804,1.75806,6874169.0
2009-11-05 01:16:00,1.75783,1.75783,1.75757,1.75783,8918100.0
2009-11-05 01:17:00,1.75804,1.75837,1.75804,1.75837,8767379.0
2009-11-05 01:18:00,1.75828,1.75847,1.75828,1.75843,13848129.0
2009-11-05 01:19:00,1.75859,1.75885,1.75859,1.75885,12108015.0
2009-11-05 01:20:00,1.75875,1.75875,1.75852,1.75859,32805320.0
2009-11-05 01:21:00,1.75867,1.75887,1.75867,1.75887,9194507.0
2009-11-05 01:22:00,1.75874,1.75886,1.7587,1.75882,7055768.0
2009-11-05 01:23:00,1.75871,1.75871,1.75852,1.75852,11602949.0
2009-11-05 01:24:00,1.75836,1.75856,1.7583,1.75856,9258770.0
2009-11-05 01:25:00,1.75868,1.75876,1.75856,1.75867,6508275.0
2009-11-05 01:26:00,1.75883,1.75887,1.7584,1.75885,10932842.0
2009-11-05 01:27:00,1.75877,1.75877,1.75846,1.75867,11601287.0
2009-11-05 01:28:00,1.75855,1.75858,1.75823,1.75858,5937826.0
2009-11-05 01:29:00,1.75869,1.75883,1.75864,1.75883,9563346.0
2009-11-05 01:30:00,1.75891,1.75898,1.75881,1.75897,5853187.0
2009-11-05 01:31:00,1.75901,1.7592,1.75901,1.75906,8782940.0
2009-11-05 01:32:00,1.75911,1.75919,1.75902,1.7591,6268424.0
2009-11-05 01:33:00,1.7589,1.75895,1.75867,1.75867,9939719.0
2009-11-05 01:34:00,1.75862,1.75899,1.75862,1.75877,6295370.0
2009-11-05 01:35:00,1.75881,1.75881,1.75854,1.75854,2475778.0
2009-11-05 01:36:00,1.75865,1.75871,1.75848,1.75848,7561447.0
2009-11-05 01:37:00,1.75852,1.75867,1.75847,1.75865,8650062.0
2009-11-05 01:38:00,1.75869,1.75882,1.75868,1.75872,5416037.0
2009-11-05 01:39:00,1.75858,1.75885,1.75858,1.7588,12191266.0
2009-11-05 01:40:00,1.75868,1.75876,1.75836,1.75876,11205962.0
2009-11-05 01:41:00,1.75892,1.75908,1.75892,1.75908,6313070.0
2009-11-05 01:42:00,1.75906,1.75912,1.75898,1.75898,11504800.0
2009-11-05 01:43:00,1.75897,1.75903,1.75892,1.759,9883468.0
2009-11-05 01:44:00,1.75897,1.75904,1.75887,1.75891,19477488.0
2009-11-05 01:45:00,1.759,1.75923,1.759,1.75916,11695942.0
2009-11-05 01:46:00,1.75903,1.75912,1.75879,1.75879,7097414.0
2009-11-05 01:47:00,1.75918,1.75941,1.75918,1.75932,5808147.0
2009-11-05 01:48:00,1.75914,1.75929,1.75896,1.75896,16784266.0
2009-11-05 01:49:00,1.75895,1.75895,1.75847,1.75872,2906609.0
2009-11-05 01:50:00,1.75866,1.75866,1.75843,1.7585,5286757.0
2009-11-05 01:51:00,1.75865,1.75885,1.75865,1.75885,9698874.0
2009-11-05 01:52:00,1.7587,1.7587,1.7584,1.75848,5565447.0
2009-11-05 01:53:00,1.75887,1.75931,1.75887,1.75929,12780799.0
2009-11-05 01:54:00,1.75925,1.75996,1.75925,1.75996,50862600.0
2009-11-05 01:55:00,1.76006,1.76014,1.76005,1.7601,10922660.0
2009-11-05 01:56:00,1.75987,1.75987,1.75948,1.75948,11751610.0
2009-11-05 01:57:00,1.75965,1.75967,1.75949,1.75949,12775760.0
2009-11-05 01:58:00,1.75928,1.75928,1.75912,1.75927,14155154.0
2009-11-05 01:59:00,1.75943,1.75972,1.75938,1.75972,11753168.0
2009-11-05 02:00:00,1.75959,1.75961,1.75949,1.75952,12457271.0
2009-11-05 02:01:00,1.75936,1.75942,1.75933,1.75942,14797367.0
2009-11-05 02:02:00,1.75962,1.75976,1.75958,1.75965,13552309.0
2009-11-05 02:03:00,1.7594,1.7597,1.7594,1.7597,10982820.0
2009-11-05 02:04:00,1.75982,1.75982,1.75963,1.75963,10499528.0
2009-11-05 02:05:00,1.75947,1.75947,1.75933,1.7594,47380160.0
2009-11-05 02:06:00,1.75948,1.75959,1.75948,1.75956,11885799.0
2009-11-05 02:07:00,1.75943,1.75989,1.75943,1.75989,5911254.0
2009-11-05 02:08:00,1.76,1.76,1.75977,1.75977,8902951.0
2009-11-05 02:09:00,1.75963,1.75997,1.75963,1.75997,5745226.0
2009-11-05 02:10:00,1.75998,1.76008,1.75968,1.76004,3067985.0
2009-11-05 02:11:00,1.75991,1.76003,1.75972,1.76003,16734064.0
2009-11-05 02:12:00,1.76008,1.76008,1.75975,1.75975,5566560.0
2009-11-05 02:13:00,1.75931,1.75972,1.75931,1.75937,7045977.0
2009-11-05 02:14:00,1.75934,1.75934,1.75903,1.75903,12655206.0
2009-11-05 02:15:00,1.75899,1.75915,1.75891,1.75915,19493081.0
2009-11-05 02:16:00,1.75921,1.75921,1.75907,1.75907,10771000.0
2009-11-05 02:17:00,1.75897,1.75902,1.75883,1.75898,11653972.0
2009-11-05 02:18:00,1.75903,1.75907,1.75886,1.75907,5866620.0
2009-11-05 02:19:00,1.75894,1.75903,1.75881,1.75893,11777154.0
2009-11-05 02:20:00,1.75903,1.75903,1.75871,1.75886,11088008.0
2009-11-05 02:21:00,1.75906,1.75906,1.75891,1.75897,5060298.0
2009-11-05 02:22:00,1.75894,1.75894,1.75869,1.75874,8862767.0
2009-11-05 02:23:00,1.75869,1.7589,1.75869,1.75884,7332669.0
2009-11-05 02:24:00,1.75881,1.75923,1.75881,1.75922,2396687.0
2009-11-05 02:25:00,1.759,1.75909,1.75894,1.75903,6307987.0
2009-11-05 02:26:00,1.7591,1.75915,1.75888,1.75888,10949238.0
2009-11-05 02:27:00,1.75895,1.75903,1.75884,1.75903,5756657.0
2009-11-05 02:28:00,1.75905,1.75921,1.75905,1.75921,8499893.0
2009-11-05 02:29:00,1.75922,1.75922,1.75905,1.75915,5417613.0
2009-11-05 02:30:00,1.75904,1.75904,1.75885,1.75895,9891742.0
2009-11-05 02:31:00,1.75892,1.75906,1.75874,1.75906,5622406.0
2009-11-05 02:32:00,1.7591,1.75915,1.75886,1.75915,12426400.0
2009-11-05 02:33:00,1.75913,1.75913,1.75863,1.75905,10720575.0
2009-11-05 02:34:00,1.75883,1.75893,1.75872,1.75882,6881238.0
2009-11-05 02:35:00,1.75885,1.75886,1.75872,1.75881,8649015.0
2009-11-05 02:36:00,1.75897,1.75902,1.75894,1.75902,10564463.0
2009-11-05 02:37:00,1.75902,1.75902,1.75881,1.75881,6554360.0
2009-11-05 02:38:00,1.75896,1.75919,1.75888,1.75888,8427595.0
2009-11-05 02:39:00,1.75872,1.75874,1.75868,1.75874,31174880.0
2009-11-05 02:40:00,1.7588,1.7588,1.75857,1.75875,12578449.0
2009-11-05 02:41:00,1.75867,1.75884,1.75851,1.75851,14252909.0
2009-11-05 02:42:00,1.75862,1.75866,1.75854,1.75866,9578694.0
2009-11-05 02:43:00,1.75844,1.75844,1.75817,1.7583,8569320.0
2009-11-05 02:44:00,1.75853,1.75895,1.75853,1.75895,7455714.0
2009-11-05 02:45:00,1.75898,1.75915,1.75898,1.75915,12941950.0
2009-11-05 02:46:00,1.75922,1.75923,1.75906,1.75923,3037108.0
2009-11-05 02:47:00,1.75923,1.75948,1.75923,1.75948,5804036.0
2009-11-05 02:48:00,1.75958,1.7598,1.75957,1.7598,5647989.0
2009-11-05 02:49:00,1.75974,1.75996,1.75974,1.7599,22811867.0
2009-11-05 02:50:00,1.75993,1.75993,1.75973,1.75973,5755215.0
2009-11-05 02:51:00,1.75961,1.7599,1.75933,1.7599,7294987.0
2009-11-05 02:52:00,1.7599,1.7599,1.7596,1.7596,11595748.0
2009-11-05 02:53:00,1.75955,1.75985,1.75955,1.75981,5187424.0
2009-11-05 02:54:00,1.75976,1.76015,1.7597,1.75993,9718023.0
2009-11-05 02:55:00,1.76,1.76,1.7597,1.7597,9103485.0
2009-11-05 02:56:00,1.75968,1.75971,1.75942,1.7595,27041171.0
2009-11-05 02:57:00,1.75936,1.75936,1.75914,1.75914,5702015.0
2009-11-05 02:58:00,1.75903,1.75908,1.75892,1.75893,9117289.0
2009-11-05 02:59:00,1.75885,1.75893,1.75885,1.75885,7954760.0
2009-11-05 03:00:00,1.75901,1.75909,1.75901,1.75903,14824955.0
2009-11-05 03:01:00,1.75899,1.75941,1.75899,1.75939,8042424.0
2009-11-05 03:02:00,1.75965,1.75976,1.75965,1.75974,11992490.0
2009-11-05 03:03:00,1.7596,1.7596,1.759,1.759,11133765.0
2009-11-05 03:04:00,1.75899,1.75899,1.75867,1.75874,6520516.0
2009-11-05 03:05:00,1.75871,1.75871,1.75833,1.75833,4719606.0
2009-11-05 03:06:00,1.75838,1.75844,1.75831,1.75841,10857811.0
2009-11-05 03:07:00,1.75834,1.75845,1.75834,1.75836,8254246.0
2009-11-05 03:08:00,1.75846,1.75846,1.75823,1.75824,6402965.0
2009-11-05 03:09:00,1.75829,1.75837,1.7582,1.7582,10523948.0
2009-11-05 03:10:00,1.75802,1.75809,1.75779,1.75779,14021180.0
2009-11-05 03:11:00,1.75767,1.75797,1.75767,1.75797,13802227.0
2009-11-05 03:12:00,1.75801,1.75817,1.75775,1.75817,8479509.0
2009-11-05 03:13:00,1.75818,1.75835,1.75818,1.75828,8252713.0
2009-11-05 03:14:00,1.75829,1.75837,1.75813,1.75837,7539608.0
2009-11-05 03:15:00,1.75833,1.7587,1.75833,1.75867,14988644.0
2009-11-05 03:16:00,1.75873,1.75893,1.75873,1.75885,5672507.0
2009-11-05 03:17:00,1.75874,1.75907,1.75874,1.75891,26360388.0
2009-11-05 03:18:00,1.75901,1.75901,1.75877,1.75882,5103776.0
2009-11-05 03:19:00,1.75866,1.75871,1.75862,1.75865,10908451.0
2009-11-05 03:20:00,1.75881,1.75883,1.75863,1.75877,8201600.0
2009-11-05 03:21:00,1.75882,1.75892,1.75872,1.75878,9218587.0
2009-11-05 03:22:00,1.75871,1.75871,1.75844,1.75853,6394129.0
2009-11-05 03:23:00,1.75855,1.75865,1.75855,1.75861,9066025.0
2009-11-05 03:24:00,1.75865,1.75886,1.75865,1.75884,9174402.0
2009-11-05 03:25:00,1.75886,1.75886,1.7586,1.75865,4964412.0
2009-11-05 03:26:00,1.7588,1.75888,1.75868,1.75879,7023668.0
2009-11-05 03:27:00,1.75863,1.75866,1.75854,1.75858,18392950.0
2009-11-05 03:28:00,1.75861,1.7588,1.7586,1.7586,7294762.0
2009-11-05 03:29:00,1.75854,1.75862,1.75843,1.75848,8845567.0
2009-11-05 03:30:00,1.75844,1.75852,1.75839,1.75852,5706664.0
2009-11-05 03:31:00,1.75856,1.75881,1.75836,1.75881,5748266.0
2009-11-05 03:32:00,1.75869,1.75896,1.75866,1.75896,11006483.0
2009-11-05 03:33:00,1.75888,1.75891,1.75877,1.75888,21193440.0
2009-11-05 03:34:00,1.7589,1.7589,1.75871,1.75871,8165745.0
2009-11-05 03:35:00,1.75884,1.75896,1.75884,1.75896,8692227.0
2009-11-05 03:36:00,1.75901,1.75901,1.75869,1.75869,14543409.0
2009-11-05 03:37:00,1.75855,1.75881,1.75855,1.75881,6623157.0
2009-11-05 03:38:00,1.75888,1.75917,1.75888,1.75917,13519390.0
2009-11-05 03:39:00,1.75913,1.75913,1.75881,1.75881,20426051.0
2009-11-05 03:40:00,1.75884,1.75884,1.75837,1.75837,4214815.0
2009-11-05 03:41:00,1.75865,1.75865,1.75851,1.75851,7662333.0
2009-11-05 03:42:00,1.75859,1.75859,1.75835,1.75846,7370309.0
2009-11-05 03:43:00,1.75849,1.75861,1.75849,1.75852,6437712.0
2009-11-05 03:44:00,1.75848,1.75848,1.75794,1.75813,5192921.0
2009-11-05 03:45:00,1.75822,1.75822,1.75807,1.75808,4264284.0
2009-11-05 03:46:00,1.7578,1.75853,1.7578,1.75853,7437770.0
2009-11-05 03:47:00,1.75856,1.75856,1.75834,1.75834,4705361.0
2009-11-05 03:48:00,1.75831,1.75855,1.7583,1.75855,5891275.0
2009-11-05 03:49:00,1.75841,1.75841,1.75806,1.75806,5579469.0
2009-11-05 03:50:00,1.7581,1.7581,1.758,1.75803,10604103.0
2009-11-05 03:51:00,1.75806,1.75832,1.75799,1.75799,12375283.0
2009-11-05 03:52:00,1.7583,1.75865,1.7583,1.75865,5712600.0
2009-11-05 03:53:00,1.75865,1.75889,1.75865,1.75865,5314645.0
2009-11-05 03:54:00,1.75871,1.75874,1.75858,1.75864,7545793.0
2009-11-05 03:55:00,1.75856,1.75878,1.75856,1.75875,4019792.0
2009-11-05 03:56:00,1.7588,1.75886,1.75875,1.75876,4301728.0
2009-11-05 03:57:00,1.75866,1.75867,1.75849,1.75849,26581128.0
2009-11-05 03:58:00,1.75859,1.75859,1.7585,1.7585,5561366.0
2009-11-05 03:59:00,1.7585,1.75857,1.7585,1.75851,12088840.0
2009-11-05 04:00:00,1.75863,1.75899,1.75863,1.75899,5389951.0
2009-11-05 04:01:00,1.75895,1.75895,1.75868,1.75868,4133153.0
2009-11-05 04:02:00,1.7586,1.75872,1.7585,1.75872,6985788.0
2009-11-05 04:03:00,1.75873,1.75873,1.75857,1.75857,18579204.0
2009-11-05 04:04:00,1.75855,1.75855,1.75834,1.7584,7714212.0
2009-11-05 04:05:00,1.75838,1.75838,1.75812,1.75816,9765270.0
2009-11-05 04:06:00,1.7582,1.75835,1.75816,1.75835,7647588.0
2009-11-05 04:07:00,1.75839,1.75855,1.75839,1.75855,18117072.0
2009-11-05 04:08:00,1.7586,1.75862,1.75848,1.7585,11531856.0
2009-11-05 04:09:00,1.75836,1.75873,1.75836,1.75873,5090505.0
2009-11-05 04:10:00,1.75875,1.75875,1.75851,1.75851,4468515.0
2009-11-05 04:11:00,1.75849,1.7586,1.75844,1.7586,12534995.0
2009-11-05 04:12:00,1.75858,1.75858,1.75846,1.75846,7760388.0
2009-11-05 04:13:00,1.75857,1.75858,1.75851,1.75852,22895787.0
2009-11-05 04:14:00,1.75848,1.75868,1.75848,1.75868,3851808.0
2009-11-05 04:15:00,1.75872,1.75889,1.75868,1.75889,8779273.0
2009-11-05 04:16:00,1.75892,1.75892,1.75879,1.75888,8858521.0
2009-11-05 04:17:00,1.75878,1.75913,1.75878,1.75905,13778245.0
2009-11-05 04:18:00,1.759,1.75909,1.759,1.75906,7992063.0
2009-11-05 04:19:00,1.75911,1.75925,1.75911,1.75923,8633952.0
2009-11-05 04:20:00,1.75913,1.75916,1.75856,1.75916,7055821.0
2009-11-05 04:21:00,1.75913,1.75913,1.75893,1.75901,7845392.0
2009-11-05 04:22:00,1.75903,1.75904,1.75888,1.7589,6978087.0
2009-11-05 04:23:00,1.75888,1.75892,1.75887,1.75891,10570680.0
2009-11-05 04:24:00,1.75895,1.75912,1.75892,1.75892,7107608.0
2009-11-05 04:25:00,1.7591,1.75918,1.75903,1.75903,27846024.0
2009-11-05 04:26:00,1.75893,1.75908,1.75884,1.75908,4409798.0
2009-11-05 04:27:00,1.75897,1.75908,1.75897,1.75906,8932979.0
2009-11-05 04:28:00,1.75904,1.75917,1.75899,1.75906,8099837.0
2009-11-05 04:29:00,1.75906,1.75925,1.75906,1.75925,11942982.0
2009-11-05 04:30:00,1.75923,1.75931,1.75916,1.75916,12022884.0
2009-11-05 04:31:00,1.75913,1.75913,1.7589,1.759,8158565.0
2009-11-05 04:32:00,1.75891,1.75894,1.75883,1.75894,3073023.0
2009-11-05 04:33:00,1.7589,1.75891,1.75879,1.75879,13957201.0
2009-11-05 04:34:00,1.75879,1.75879,1.75822,1.75822,7143438.0
2009-11-05 04:35:00,1.75862,1.75871,1.75862,1.75869,26345625.0
2009-11-05 04:36:00,1.7587,1.75883,1.75869,1.75883,8086910.0
2009-11-05 04:37:00,1.75888,1.75897,1.75865,1.75883,41821990.0
2009-11-05 04:38:00,1.75885,1.759,1.75885,1.75888,11729083.0
2009-11-05 04:39:00,1.759,1.75911,1.75893,1.75911,4217816.0
2009-11-05 04:40:00,1.75901,1.75901,1.7588,1.75895,6356200.0
2009-11-05 04:41:00,1.75896,1.75896,1.75882,1.75889,14344106.0
2009-11-05 04:42:00,1.75891,1.75902,1.75885,1.75889,7228507.0
2009-11-05 04:43:00,1.759,1.75903,1.75893,1.75893,11066784.0
2009-11-05 04:44:00,1.75893,1.75906,1.75893,1.75906,7799808.0
2009-11-05 04:45:00,1.75904,1.75904,1.75879,1.75884,10754156.0
2009-11-05 04:46:00,1.75887,1.75894,1.75876,1.75884,7525546.0
2009-11-05 04:47:00,1.75886,1.75895,1.75884,1.75895,12466355.0
2009-11-05 04:48:00,1.75898,1.7591,1.75898,1.75909,5478393.0
2009-11-05 04:49:00,1.75889,1.75904,1.75889,1.75901,10640067.0
2009-11-05 04:50:00,1.75892,1.75898,1.75881,1.7589,11613177.0
2009-11-05 04:51:00,1.75894,1.75927,1.75894,1.75922,20872800.0
2009-11-05 04:52:00,1.75919,1.75943,1.75907,1.75943,8002778.0
2009-11-05 04:53:00,1.75944,1.75947,1.75932,1.75932,13743048.0
2009-11-05 04:54:00,1.75928,1.75928,1.75916,1.75925,4771956.0
2009-11-05 04:55:00,1.7592,1.75922,1.75915,1.75915,11158722.0
2009-11-05 04:56:00,1.75912,1.75912,1.75902,1.75909,8937629.0
2009-11-05 04:57:00,1.75907,1.75915,1.75907,1.75907,16435782.0
2009-11-05 04:58:00,1.75903,1.75929,1.75881,1.75915,5631485.0
2009-11-05 04:59:00,1.75917,1.7592,1.75913,1.75913,14038542.0
2009-11-05 05:00:00,1.75917,1.75917,1.75844,1.75876,6776538.0
2009-11-05 05:01:00,1.7588,1.75885,1.75875,1.75875,23403302.0
2009-11-05 05:02:00,1.75869,1.75869,1.75849,1.75857,4435017.0
2009-11-05 05:03:00,1.7586,1.7586,1.75841,1.75848,5191389.0
2009-11-05 05:04:00,1.75847,1.75855,1.75838,1.75838,9185549.0
2009-11-05 05:05:00,1.75826,1.75852,1.7582,1.75852,29124396.0
2009-11-05 05:06:00,1.75845,1.75845,1.75819,1.75826,3907336.0
2009-11-05 05:07:00,1.7583,1.75851,1.7583,1.75848,9633150.0
2009-11-05 05:08:00,1.75834,1.75839,1.75828,1.7583,3350187.0
2009-11-05 05:09:00,1.75841,1.75854,1.75841,1.75853,12516105.0
2009-11-05 05:10:00,1.75848,1.75849,1.75833,1.75835,9078201.0
2009-11-05 05:11:00,1.75838,1.75838,1.75823,1.75823,11268299.0
2009-11-05 05:12:00,1.75824,1.75824,1.75807,1.75807,3843101.0
2009-11-05 05:13:00,1.75807,1.75807,1.75787,1.75793,5372675.0
2009-11-05 05:14:00,1.75777,1.75787,1.7577,1.75781,5857767.0
2009-11-05 05:15:00,1.75781,1.75781,1.75757,1.75757,3088412.0
2009-11-05 05:16:00,1.75755,1.75768,1.7574,1.75768,5480426.0
2009-11-05 05:17:00,1.75775,1.75775,1.75766,1.75766,17232156.0
2009-11-05 05:18:00,1.7576,1.7576,1.75729,1.75739,8195074.0
2009-11-05 05:19:00,1.75754,1.75761,1.75754,1.75757,11921000.0
2009-11-05 05:20:00,1.75747,1.75756,1.75739,1.75745,13389611.0
2009-11-05 05:21:00,1.75741,1.75751,1.75738,1.75748,13161408.0
2009-11-05 05:22:00,1.75757,1.75764,1.75757,1.75764,2749795.0
2009-11-05 05:23:00,1.75756,1.75759,1.75731,1.75759,10960713.0
2009-11-05 05:24:00,1.75754,1.75769,1.75745,1.75745,13467450.0
2009-11-05 05:25:00,1.75736,1.75754,1.75703,1.75742,16086896.0
2009-11-05 05:26:00,1.75745,1.75751,1.75725,1.75751,5461480.0
2009-11-05 05:27:00,1.75755,1.75755,1.75739,1.75754,6868478.0
2009-11-05 05:28:00,1.75761,1.75763,1.75756,1.75761,8194514.0
2009-11-05 05:29:00,1.75767,1.75786,1.75766,1.75786,31990560.0
2009-11-05 05:30:00,1.75788,1.75791,1.75766,1.75766,16630447.0
2009-11-05 05:31:00,1.75766,1.7579,1.75766,1.7579,3716537.0
2009-11-05 05:32:00,1.7579,1.7579,1.75758,1.75758,8402000.0
2009-11-05 05:33:00,1.75772,1.75783,1.75769,1.75776,5019301.0
2009-11-05 05:34:00,1.75785,1.75791,1.75766,1.75774,7214510.0
2009-11-05 05:35:00,1.75772,1.75796,1.75772,1.75796,9140783.0
2009-11-05 05:36:00,1.75801,1.75833,1.75801,1.75832,6196381.0
2009-11-05 05:37:00,1.75846,1.75876,1.75846,1.75876,6785136.0
2009-11-05 05:38:00,1.75886,1.75886,1.7586,1.75861,7320904.0
2009-11-05 05:39:00,1.75866,1.75893,1.75866,1.75887,10409795.0
2009-11-05 05:40:00,1.75893,1.75893,1.75873,1.75876,4917437.0
2009-11-05 05:41:00,1.75889,1.7594,1.75889,1.7594,9639522.0
2009-11-05 05:42:00,1.7594,1.75953,1.75938,1.75953,8318034.0
2009-11-05 05:43:00,1.75968,1.7598,1.75968,1.7598,13859858.0
2009-11-05 05:44:00,1.75979,1.75995,1.75975,1.7599,11957804.0
2009-11-05 05:45:00,1.76004,1.76024,1.76004,1.76024,4350522.0
2009-11-05 05:46:00,1.76027,1.76052,1.76024,1.76029,8045772.0
2009-11-05 05:47:00,1.76032,1.76032,1.75998,1.75998,18737927.0
2009-11-05 05:48:00,1.75996,1.75996,1.75964,1.75964,13113157.0
2009-11-05 05:49:00,1.75985,1.76002,1.75985,1.76002,7338115.0
2009-11-05 05:50:00,1.75999,1.76008,1.75985,1.76008,16050132.0
2009-11-05 05:51:00,1.76019,1.76036,1.76019,1.76031,22199984.0
2009-11-05 05:52:00,1.76016,1.76027,1.76015,1.76015,14063178.0
2009-11-05 05:53:00,1.76018,1.7603,1.76018,1.76024,4876890.0
2009-11-05 05:54:00,1.76025,1.76025,1.76,1.76017,4996930.0
2009-11-05 05:55:00,1.76017,1.76018,1.75997,1.75997,5459711.0
2009-11-05 05:56:00,1.76007,1.76041,1.76007,1.7604,5634163.0
2009-11-05 05:57:00,1.76036,1.76036,1.76022,1.76035,8321764.0
2009-11-05 05:58:00,1.7602,1.76041,1.7602,1.76033,9119141.0
2009-11-05 05:59:00,1.76042,1.76051,1.76036,1.76036,61060986.0
2009-11-05 06:00:00,1.76033,1.76045,1.76033,1.76045,3728763.0
2009-11-05 06:01:00,1.76047,1.7607,1.76047,1.7607,11694048.0
2009-11-05 06:02:00,1.76077,1.76085,1.76056,1.76056,3866960.0
2009-11-05 06:03:00,1.76069,1.76069,1.76034,1.7606,32245719.0
2009-11-05 06:04:00,1.76068,1.76078,1.76055,1.76062,3955885.0
2009-11-05 06:05:00,1.76066,1.76067,1.76052,1.76067,10301129.0
2009-11-05 06:06:00,1.76073,1.76101,1.76073,1.761,2910035.0
2009-11-05 06:07:00,1.76092,1.76092,1.76079,1.76084,9032826.0
2009-11-05 06:08:00,1.76095,1.76097,1.7608,1.7608,9406007.0
2009-11-05 06:09:00,1.76077,1.76085,1.76073,1.76083,14375034.0
2009-11-05 06:10:00,1.76082,1.76091,1.76072,1.76076,7010664.0
2009-11-05 06:11:00,1.76066,1.7607,1.76056,1.76058,6656010.0
2009-11-05 06:12:00,1.76049,1.76055,1.76022,1.76022,4976762.0
2009-11-05 06:13:00,1.76012,1.76012,1.76,1.76,8803580.0
2009-11-05 06:14:00,1.75999,1.76015,1.75994,1.75997,8558259.0
2009-11-05 06:15:00,1.75988,1.75999,1.75979,1.75988,10532011.0
2009-11-05 06:16:00,1.75979,1.75979,1.75958,1.75963,6170970.0
2009-11-05 06:17:00,1.75962,1.75979,1.75956,1.75979,16180689.0
2009-11-05 06:18:00,1.75977,1.75977,1.7597,1.75972,4704170.0
2009-11-05 06:19:00,1.75975,1.75991,1.75975,1.75989,9797177.0
2009-11-05 06:20:00,1.75985,1.75985,1.75957,1.75958,5661278.0
2009-11-05 06:21:00,1.75956,1.75967,1.75942,1.75967,37881795.0
2009-11-05 06:22:00,1.75964,1.75969,1.75947,1.75969,11923785.0
2009-11-05 06:23:00,1.75967,1.75969,1.75953,1.75953,8880200.0
2009-11-05 06:24:00,1.7595,1.7595,1.75927,1.75927,4891147.0
2009-11-05 06:25:00,1.75929,1.7597,1.75929,1.7597,25506596.0
2009-11-05 06:26:00,1.75969,1.7597,1.75932,1.75962,6939963.0
2009-11-05 06:27:00,1.75953,1.75953,1.7594,1.7594,38844191.0
2009-11-05 06:28:00,1.7594,1.7594,1.75916,1.75929,15926994.0
2009-11-05 06:29:00,1.75928,1.75941,1.75928,1.75939,45422520.0
2009-11-05 06:30:00,1.75942,1.75942,1.7591,1.75924,11608442.0
2009-11-05 06:31:00,1.75927,1.75957,1.75927,1.75957,7235956.0
2009-11-05 06:32:00,1.75968,1.75981,1.75968,1.7598,7068899.0
2009-11-05 06:33:00,1.75979,1.75994,1.75975,1.75978,43803166.0
2009-11-05 06:34:00,1.75983,1.75991,1.75982,1.75982,9755431.0
2009-11-05 06:35:00,1.75983,1.75983,1.75974,1.75976,30732520.0
2009-11-05 06:36:00,1.75976,1.75987,1.75937,1.75979,11056433.0
2009-11-05 06:37:00,1.75986,1.75993,1.75977,1.75992,20539714.0
2009-11-05 06:38:00,1.7599,1.76001,1.75968,1.75998,6732222.0
2009-11-05 06:39:00,1.75995,1.76011,1.75976,1.75999,17237610.0
2009-11-05 06:40:00,1.75997,1.75997,1.75981,1.75983,5930873.0
2009-11-05 06:41:00,1.75987,1.75995,1.75979,1.75988,8960889.0
2009-11-05 06:42:00,1.75988,1.76008,1.75987,1.75996,6493746.0
2009-11-05 06:43:00,1.75986,1.75989,1.7596,1.75982,9475785.0
2009-11-05 06:44:00,1.75979,1.75979,1.75955,1.75957,12405161.0
2009-11-05 06:45:00,1.75959,1.75976,1.75959,1.75976,17574408.0
2009-11-05 06:46:00,1.75978,1.75983,1.75961,1.75961,6406680.0
2009-11-05 06:47:00,1.75959,1.75961,1.7594,1.7595,15835075.0
2009-11-05 06:48:00,1.75948,1.75965,1.75945,1.75964,5847297.0
2009-11-05 06:49:00,1.75968,1.75982,1.75968,1.75974,26419458.0
2009-11-05 06:50:00,1.75975,1.75986,1.75961,1.75961,10423238.0
2009-11-05 06:51:00,1.7596,1.75967,1.75946,1.75964,22071504.0
2009-11-05 06:52:00,1.75983,1.76019,1.75983,1.76008,10950836.0
2009-11-05 06:53:00,1.76008,1.76008,1.75984,1.75984,51171762.0
2009-11-05 06:54:00,1.75977,1.75987,1.75964,1.75972,15609769.0
2009-11-05 06:55:00,1.75975,1.75988,1.7597,1.75984,7849163.0
2009-11-05 06:56:00,1.7598,1.75985,1.75975,1.75976,6511468.0
2009-11-05 06:57:00,1.75995,1.76003,1.75989,1.75998,8020980.0
2009-11-05 06:58:00,1.75987,1.75987,1.75978,1.75978,7575581.0
2009-11-05 06:59:00,1.75979,1.75991,1.75971,1.75986,11229630.0
2009-11-05 07:00:00,1.75983,1.75983,1.75971,1.75971,11746403.0
2009-11-05 07:01:00,1.75986,1.76004,1.75986,1.76001,30296329.0
2009-11-05 07:02:00,1.76011,1.76011,1.75989,1.76002,11807882.0
2009-11-05 07:03:00,1.76007,1.76015,1.76002,1.76007,8186303.0
2009-11-05 07:04:00,1.76009,1.76032,1.76009,1.76016,4826812.0
2009-11-05 07:05:00,1.7603,1.76036,1.76022,1.76036,24496898.0
2009-11-05 07:06:00,1.76038,1.76055,1.76038,1.76055,13250776.0
2009-11-05 07:07:00,1.76061,1.76079,1.76061,1.76079,28300228.0
2009-11-05 07:08:00,1.76083,1.76083,1.7607,1.76077,11936099.0
2009-11-05 07:09:00,1.7609,1.76103,1.76081,1.76088,5087243.0
2009-11-05 07:10:00,1.76087,1.76096,1.76083,1.76091,15692724.0
2009-11-05 07:11:00,1.76091,1.76102,1.76091,1.76097,46903670.0
2009-11-05 07:12:00,1.76087,1.76087,1.76044,1.7606,8629214.0
2009-11-05 07:13:00,1.76047,1.76047,1.76022,1.76022,50676392.0
2009-11-05 07:14:00,1.76031,1.76041,1.76027,1.76035,4970620.0
2009-11-05 07:15:00,1.7604,1.76047,1.76038,1.76042,6511068.0
2009-11-05 07:16:00,1.76041,1.76041,1.76023,1.76023,6913440.0
2009-11-05 07:17:00,1.76016,1.7602,1.76006,1.76011,72649775.0
2009-11-05 07:18:00,1.76014,1.76028,1.76013,1.76013,15049554.0
2009-11-05 07:19:00,1.76023,1.76023,1.76013,1.76022,8222731.0
2009-11-05 07:20:00,1.76022,1.76046,1.76014,1.76014,60724495.0
2009-11-05 07:21:00,1.76014,1.76014,1.75979,1.75982,79997892.0
2009-11-05 07:22:00,1.75984,1.75996,1.75981,1.7599,5006686.0
2009-11-05 07:23:00,1.75993,1.76001,1.75983,1.76001,6604409.0
2009-11-05 07:24:00,1.75987,1.75987,1.75952,1.75952,8626309.0
2009-11-05 07:25:00,1.75965,1.75995,1.75965,1.75995,9405133.0
2009-11-05 07:26:00,1.75992,1.75992,1.75966,1.75966,8687652.0
2009-11-05 07:27:00,1.75951,1.75975,1.75951,1.75959,7158993.0
2009-11-05 07:28:00,1.7596,1.75989,1.7596,1.75989,9252714.0
2009-11-05 07:29:00,1.75994,1.75995,1.75976,1.75995,8115900.0
2009-11-05 07:30:00,1.76001,1.76012,1.75984,1.76007,6485853.0
2009-11-05 07:31:00,1.76016,1.76016,1.75996,1.75996,6407981.0
2009-11-05 07:32:00,1.75985,1.76005,1.75985,1.75994,7941285.0
2009-11-05 07:33:00,1.76008,1.76014,1.76008,1.76013,37054440.0
2009-11-05 07:34:00,1.76011,1.76011,1.76,1.76,5600360.0
2009-11-05 07:35:00,1.75997,1.76,1.75979,1.7598,6756441.0
2009-11-05 07:36:00,1.75999,1.76011,1.75998,1.75998,4863289.0
2009-11-05 07:37:00,1.76013,1.76024,1.76013,1.76019,9116224.0
2009-11-05 07:38:00,1.76011,1.76011,1.76004,1.76005,11018731.0
2009-11-05 07:39:00,1.76017,1.76017,1.75951,1.75951,60802336.0
2009-11-05 07:40:00,1.75955,1.75966,1.75946,1.75965,10532598.0
2009-11-05 07:41:00,1.75964,1.75967,1.75939,1.75941,38582632.0
2009-11-05 07:42:00,1.75938,1.75938,1.75924,1.75924,8928847.0
2009-11-05 07:43:00,1.75924,1.75924,1.75904,1.75907,28600256.0
2009-11-05 07:44:00,1.75878,1.75902,1.75878,1.7588,10251204.0
2009-11-05 07:45:00,1.7588,1.75883,1.75875,1.75875,13106700.0
2009-11-05 07:46:00,1.75863,1.75863,1.75821,1.75821,8441435.0
2009-11-05 07:47:00,1.75829,1.75853,1.75829,1.75833,34258275.0
2009-11-05 07:48:00,1.75824,1.75826,1.75816,1.75822,11570583.0
2009-11-05 07:49:00,1.7582,1.75822,1.7579,1.75822,64380906.0
2009-11-05 07:50:00,1.75815,1.75815,1.75799,1.75806,6934475.0
2009-11-05 07:51:00,1.75816,1.75833,1.75814,1.75833,50881650.0
2009-11-05 07:52:00,1.75845,1.75859,1.75838,1.75856,17280088.0
2009-11-05 07:53:00,1.75863,1.75892,1.75862,1.75891,25506336.0
2009-11-05 07:54:00,1.75886,1.75886,1.75859,1.75859,9084215.0
2009-11-05 07:55:00,1.75862,1.75881,1.75862,1.75881,7751242.0
2009-11-05 07:56:00,1.7588,1.7588,1.75861,1.75861,15028679.0
2009-11-05 07:57:00,1.7587,1.7588,1.75865,1.7588,8950933.0
2009-11-05 07:58:00,1.75883,1.75883,1.75836,1.75872,11682723.0
2009-11-05 07:59:00,1.75872,1.75872,1.75852,1.75854,30799359.0
2009-11-05 08:00:00,1.75859,1.75874,1.75859,1.75874,4915837.0
2009-11-05 08:01:00,1.75876,1.75889,1.75869,1.75869,31211000.0
2009-11-05 08:02:00,1.75862,1.75869,1.75847,1.75869,9838869.0
2009-11-05 08:03:00,1.7587,1.75889,1.75857,1.75857,84846520.0
2009-11-05 08:04:00,1.7585,1.75881,1.75848,1.75881,7263481.0
2009-11-05 08:05:00,1.75888,1.75894,1.75882,1.75894,66890776.0
2009-11-05 08:06:00,1.7588,1.75904,1.75848,1.75904,11113809.0
2009-11-05 08:07:00,1.75914,1.75924,1.75901,1.75924,11316494.0
2009-11-05 08:08:00,1.75921,1.7593,1.75895,1.75895,9257920.0
2009-11-05 08:09:00,1.75893,1.75897,1.7588,1.75897,8366146.0
2009-11-05 08:10:00,1.75894,1.75894,1.75863,1.75863,145555920.0
2009-11-05 08:11:00,1.75854,1.75875,1.75854,1.75875,3196568.0
2009-11-05 08:12:00,1.75877,1.75884,1.75862,1.75862,5077345.0
2009-11-05 08:13:00,1.75859,1.75882,1.75829,1.75829,42738976.0
2009-11-05 08:14:00,1.75833,1.7585,1.75833,1.7585,9526412.0
2009-11-05 08:15:00,1.75852,1.75876,1.75852,1.75871,19259344.0
2009-11-05 08:16:00,1.75865,1.75865,1.75845,1.75853,15772679.0
2009-11-05 08:17:00,1.7585,1.75863,1.75829,1.75829,4348174.0
2009-11-05 08:18:00,1.75833,1.75867,1.75833,1.75867,42056999.0
2009-11-05 08:19:00,1.75869,1.75869,1.7586,1.7586,47990656.0
2009-11-05 08:20:00,1.7585,1.75869,1.7585,1.7586,7152075.0
2009-11-05 08:21:00,1.75843,1.75845,1.75824,1.75832,10762665.0
2009-11-05 08:22:00,1.75839,1.75857,1.75839,1.75857,14668411.0
2009-11-05 08:23:00,1.75849,1.75849,1.75836,1.75836,114189075.0
2009-11-05 08:24:00,1.75835,1.75835,1.75821,1.75821,5255431.0
2009-11-05 08:25:00,1.75823,1.75824,1.75816,1.75824,13317627.0
2009-11-05 08:26:00,1.75826,1.75826,1.75815,1.75817,4382587.0
2009-11-05 08:27:00,1.75825,1.75828,1.75822,1.75822,63527040.0
2009-11-05 08:28:00,1.75819,1.75834,1.75819,1.7583,5017063.0
2009-11-05 08:29:00,1.75834,1.75834,1.7582,1.7582,10466713.0
2009-11-05 08:30:00,1.75833,1.75833,1.75816,1.75832,11845564.0
2009-11-05 08:31:00,1.75838,1.75846,1.75838,1.75846,41210559.0
2009-11-05 08:32:00,1.75842,1.75842,1.75797,1.75799,5596960.0
2009-11-05 08:33:00,1.75798,1.75813,1.75786,1.75786,7623071.0
2009-11-05 08:34:00,1.75794,1.75817,1.75794,1.75817,8351719.0
2009-11-05 08:35:00,1.75817,1.75818,1.7578,1.7578,16215402.0
2009-11-05 08:36:00,1.75768,1.75773,1.75762,1.75765,4846098.0
2009-11-05 08:37:00,1.75765,1.75765,1.75755,1.75762,13725800.0
2009-11-05 08:38:00,1.75753,1.75753,1.75727,1.75735,3076474.0
2009-11-05 08:39:00,1.75742,1.75745,1.75727,1.75727,8913112.0
2009-11-05 08:40:00,1.75726,1.75748,1.75726,1.75747,10255809.0
2009-11-05 08:41:00,1.75752,1.75766,1.75751,1.75766,5928571.0
2009-11-05 08:42:00,1.7575,1.75785,1.7575,1.75785,11383922.0
2009-11-05 08:43:00,1.75783,1.75796,1.75775,1.75795,9124407.0
2009-11-05 08:44:00,1.75802,1.75809,1.75794,1.75797,11763668.0
2009-11-05 08:45:00,1.75813,1.75829,1.75805,1.75814,6989083.0
2009-11-05 08:46:00,1.75807,1.75807,1.75788,1.75788,6944749.0
2009-11-05 08:47:00,1.75788,1.75788,1.75721,1.75721,30079008.0
2009-11-05 08:48:00,1.75721,1.75738,1.75712,1.75738,4851028.0
2009-11-05 08:49:00,1.75747,1.75755,1.75743,1.75743,8805844.0
2009-11-05 08:50:00,1.75741,1.75753,1.75732,1.75732,8629256.0
2009-11-05 08:51:00,1.75757,1.75766,1.75757,1.75766,8362734.0
2009-11-05 08:52:00,1.75754,1.75761,1.75735,1.75742,17212173.0
2009-11-05 08:53:00,1.75739,1.75742,1.75729,1.75739,10798389.0
2009-11-05 08:54:00,1.75735,1.75755,1.75735,1.75751,7666705.0
2009-11-05 08:55:00,1.75756,1.75773,1.7575,1.75773,14155219.0
2009-11-05 08:56:00,1.75772,1.75794,1.75764,1.75789,17740693.0
2009-11-05 08:57:00,1.75795,1.75877,1.75795,1.75877,66700956.0
2009-11-05 08:58:00,1.75879,1.75891,1.75873,1.75891,3977608.0
2009-11-05 08:59:00,1.7589,1.75911,1.75885,1.75885,8747302.0
2009-11-05 09:00:00,1.75891,1.75892,1.75867,1.75867,10452646.0
2009-11-05 09:01:00,1.75862,1.75862,1.7581,1.7582,59767680.0
2009-11-05 09:02:00,1.75808,1.75811,1.75763,1.75763,8845734.0
2009-11-05 09:03:00,1.75753,1.75765,1.75738,1.75738,54740548.0
2009-11-05 09:04:00,1.75719,1.75732,1.75708,1.75708,6673490.0
2009-11-05 09:05:00,1.75704,1.75704,1.75657,1.75657,7246019.0
2009-11-05 09:06:00,1.75657,1.75657,1.75614,1.75653,8786490.0
2009-11-05 09:07:00,1.75628,1.75681,1.75628,1.75681,26700258.0
2009-11-05 09:08:00,1.7568,1.75697,1.7568,1.75696,3888686.0
2009-11-05 09:09:00,1.75686,1.7572,1.75686,1.7572,7650507.0
2009-11-05 09:10:00,1.75718,1.75718,1.75708,1.75709,4910946.0
2009-11-05 09:11:00,1.75707,1.75707,1.75689,1.75692,2550360.0
2009-11-05 09:12:00,1.75688,1.75688,1.75668,1.75668,6871247.0
2009-11-05 09:13:00,1.75669,1.75669,1.75602,1.75602,58175824.0
2009-11-05 09:14:00,1.75598,1.75598,1.75562,1.75577,6462096.0
2009-11-05 09:15:00,1.75576,1.75578,1.75568,1.75578,84856473.0
2009-11-05 09:16:00,1.75578,1.75587,1.75565,1.75582,11556097.0
2009-11-05 09:17:00,1.75584,1.75597,1.75575,1.75585,4882405.0
2009-11-05 09:18:00,1.75585,1.75585,1.75569,1.75574,3857840.0
2009-11-05 09:19:00,1.75566,1.75566,1.75549,1.75551,11507844.0
2009-11-05 09:20:00,1.75549,1.75554,1.75504,1.75554,9750097.0
2009-11-05 09:21:00,1.75558,1.75574,1.7555,1.75574,9107601.0
2009-11-05 09:22:00,1.75568,1.75595,1.75568,1.7559,20912198.0
2009-11-05 09:23:00,1.75582,1.7561,1.75582,1.75609,7248152.0
2009-11-05 09:24:00,1.75599,1.75638,1.75599,1.75619,14432217.0
2009-11-05 09:25:00,1.75618,1.75633,1.75607,1.75633,6768589.0
2009-11-05 09:26:00,1.75635,1.75658,1.75621,1.75658,9479378.0
2009-11-05 09:27:00,1.75658,1.75729,1.75658,1.75726,36920160.0
2009-11-05 09:28:00,1.75713,1.75747,1.75713,1.75737,6036069.0
2009-11-05 09:29:00,1.75732,1.75739,1.75716,1.75724,86697168.0
2009-11-05 09:30:00,1.75704,1.75713,1.75686,1.75686,11699679.0
2009-11-05 09:31:00,1.75687,1.75687,1.75671,1.75674,6888881.0
2009-11-05 09:32:00,1.75667,1.75667,1.75657,1.75664,4748749.0
2009-11-05 09:33:00,1.75669,1.757,1.75669,1.75684,19293549.0
2009-11-05 09:34:00,1.75677,1.75683,1.75672,1.75672,4125804.0
2009-11-05 09:35:00,1.75658,1.75667,1.75644,1.75654,9767847.0
2009-11-05 09:36:00,1.7565,1.75653,1.75636,1.75636,7920768.0
2009-11-05 09:37:00,1.75637,1.75637,1.75609,1.75618,7731506.0
2009-11-05 09:38:00,1.75623,1.75642,1.75619,1.7564,8177782.0
2009-11-05 09:39:00,1.7565,1.75664,1.75637,1.75664,5135445.0
2009-11-05 09:40:00,1.75663,1.75675,1.75663,1.75675,7518099.0
2009-11-05 09:41:00,1.75677,1.757,1.75671,1.757,14725562.0
2009-11-05 09:42:00,1.75689,1.75714,1.75689,1.75713,6117871.0
2009-11-05 09:43:00,1.75718,1.75732,1.75718,1.75732,9143931.0
2009-11-05 09:44:00,1.75736,1.75748,1.75734,1.75748,7768857.0
2009-11-05 09:45:00,1.75749,1.75846,1.75749,1.75846,93233434.0
2009-11-05 09:46:00,1.75844,1.75854,1.75837,1.75837,5444036.0
2009-11-05 09:47:00,1.75846,1.7586,1.75846,1.75853,5298552.0
2009-11-05 09:48:00,1.75858,1.75858,1.75842,1.7585,8413300.0
2009-11-05 09:49:00,1.75845,1.75854,1.7582,1.7582,8943566.0
2009-11-05 09:50:00,1.75826,1.75826,1.75789,1.75792,9804209.0
2009-11-05 09:51:00,1.75793,1.75799,1.75775,1.75786,11333372.0
2009-11-05 09:52:00,1.75777,1.75777,1.75745,1.75771,9216510.0
2009-11-05 09:53:00,1.7577,1.75853,1.7577,1.75853,46281100.0
2009-11-05 09:54:00,1.75854,1.75863,1.75851,1.75863,4114827.0
2009-11-05 09:55:00,1.75867,1.75867,1.7584,1.75841,54767580.0
2009-11-05 09:56:00,1.75841,1.75855,1.75841,1.75855,8348685.0
2009-11-05 09:57:00,1.75865,1.75888,1.75862,1.75888,4982028.0
2009-11-05 09:58:00,1.75905,1.75905,1.75879,1.75879,3511764.0
2009-11-05 09:59:00,1.75898,1.75921,1.75894,1.75921,5888219.0
2009-11-05 10:00:00,1.75911,1.75911,1.75881,1.75881,5325409.0
2009-11-05 10:01:00,1.75897,1.75966,1.75888,1.75966,37549239.0
2009-11-05 10:02:00,1.75965,1.75988,1.75962,1.75988,16710563.0
2009-11-05 10:03:00,1.75978,1.75983,1.75964,1.75964,7006462.0
2009-11-05 10:04:00,1.75954,1.75965,1.75954,1.75955,7478730.0
2009-11-05 10:05:00,1.75954,1.75994,1.75944,1.75994,6052746.0
2009-11-05 10:06:00,1.75998,1.76032,1.75998,1.76032,13385193.0
2009-11-05 10:07:00,1.76036,1.76036,1.75969,1.75969,7643224.0
2009-11-05 10:08:00,1.76006,1.76037,1.76006,1.76037,6316037.0
2009-11-05 10:09:00,1.76039,1.76048,1.76038,1.76048,5266203.0
2009-11-05 10:10:00,1.7605,1.76061,1.76049,1.76052,8083576.0
2009-11-05 10:11:00,1.76069,1.76114,1.76069,1.76083,34065520.0
2009-11-05 10:12:00,1.7607,1.76074,1.76054,1.76073,8122909.0
2009-11-05 10:13:00,1.76066,1.76077,1.76057,1.76077,15361042.0
2009-11-05 10:14:00,1.76077,1.761,1.7607,1.76097,14201108.0
2009-11-05 10:15:00,1.76099,1.76121,1.76098,1.76107,9401838.0
2009-11-05 10:16:00,1.76114,1.76141,1.76114,1.76117,9792544.0
2009-11-05 10:17:00,1.76105,1.76105,1.7609,1.76098,89158506.0
2009-11-05 10:18:00,1.76097,1.76097,1.76077,1.76081,5981938.0
2009-11-05 10:19:00,1.76075,1.76083,1.76063,1.76066,8092316.0
2009-11-05 10:20:00,1.76066,1.76066,1.76019,1.76035,53263646.0
2009-11-05 10:21:00,1.76034,1.76057,1.76034,1.76055,4797591.0
2009-11-05 10:22:00,1.76044,1.76044,1.76004,1.76013,13049567.0
2009-11-05 10:23:00,1.76031,1.76039,1.76024,1.76024,5267244.0
2009-11-05 10:24:00,1.76029,1.76065,1.76019,1.76062,7854478.0
2009-11-05 10:25:00,1.76051,1.76051,1.76034,1.76034,8052659.0
2009-11-05 10:26:00,1.76019,1.76022,1.7598,1.7598,5801585.0
2009-11-05 10:27:00,1.75984,1.75984,1.75965,1.75965,6806973.0
2009-11-05 10:28:00,1.75962,1.76023,1.75962,1.76023,66800322.0
2009-11-05 10:29:00,1.76035,1.76048,1.76032,1.7604,3511574.0
2009-11-05 10:30:00,1.76032,1.76032,1.75989,1.76024,6457335.0
2009-11-05 10:31:00,1.76018,1.76018,1.75985,1.75985,197267240.0
2009-11-05 10:32:00,1.75978,1.75993,1.75963,1.75993,8071841.0
2009-11-05 10:33:00,1.76002,1.76002,1.75993,1.75994,8902074.0
2009-11-05 10:34:00,1.76002,1.76013,1.76001,1.76001,7834532.0
2009-11-05 10:35:00,1.75995,1.76045,1.75995,1.76045,6931615.0
2009-11-05 10:36:00,1.7604,1.7604,1.76025,1.76026,8616829.0
2009-11-05 10:37:00,1.76044,1.7607,1.76004,1.76046,3503624.0
2009-11-05 10:38:00,1.7604,1.7604,1.76015,1.76019,6529026.0
2009-11-05 10:39:00,1.7602,1.7602,1.76001,1.76002,4251673.0
2009-11-05 10:40:00,1.75989,1.76001,1.75957,1.75957,4188116.0
2009-11-05 10:41:00,1.75951,1.75985,1.75951,1.75985,7081228.0
2009-11-05 10:42:00,1.7599,1.75997,1.75983,1.75997,3252471.0
2009-11-05 10:43:00,1.75998,1.76018,1.75998,1.76018,86139236.0
2009-11-05 10:44:00,1.76011,1.76033,1.76011,1.76033,6400732.0
2009-11-05 10:45:00,1.7604,1.76062,1.7604,1.76062,3523056.0
2009-11-05 10:46:00,1.76056,1.76075,1.76046,1.76075,8772862.0
2009-11-05 10:47:00,1.76075,1.7611,1.76075,1.76091,11299576.0
2009-11-05 10:48:00,1.7609,1.76117,1.76089,1.76117,6482334.0
2009-11-05 10:49:00,1.76105,1.76122,1.76105,1.76106,4489220.0
2009-11-05 10:50:00,1.76101,1.76124,1.76101,1.76124,9401711.0
2009-11-05 10:51:00,1.76128,1.7614,1.76119,1.7614,10747655.0
2009-11-05 10:52:00,1.76139,1.76147,1.76107,1.76107,9792703.0
2009-11-05 10:53:00,1.76099,1.761,1.7608,1.761,28930944.0
2009-11-05 10:54:00,1.76111,1.7613,1.76111,1.76124,7905107.0
2009-11-05 10:55:00,1.76117,1.76117,1.76098,1.76098,11877842.0
2009-11-05 10:56:00,1.76091,1.76097,1.76083,1.76087,5863755.0
2009-11-05 10:57:00,1.76069,1.76101,1.76069,1.76087,4115050.0
2009-11-05 10:58:00,1.76084,1.76121,1.76084,1.76102,6761626.0
2009-11-05 10:59:00,1.76111,1.76119,1.76104,1.76119,5601872.0
2009-11-05 11:00:00,1.76127,1.76158,1.76124,1.76158,10460445.0
2009-11-05 11:01:00,1.76165,1.76175,1.76119,1.76119,7098931.0
2009-11-05 11:02:00,1.7612,1.7612,1.76105,1.7611,14288716.0
2009-11-05 11:03:00,1.76103,1.7613,1.76094,1.7613,30614766.0
2009-11-05 11:04:00,1.76127,1.76128,1.76118,1.76118,8950919.0
2009-11-05 11:05:00,1.76116,1.76116,1.76094,1.76114,8809390.0
2009-11-05 11:06:00,1.76123,1.76132,1.76116,1.76116,7632179.0
2009-11-05 11:07:00,1.76116,1.76116,1.76098,1.76098,11983860.0
2009-11-05 11:08:00,1.76093,1.76094,1.76074,1.76074,3669757.0
2009-11-05 11:09:00,1.76077,1.76077,1.76062,1.76066,4483472.0
2009-11-05 11:10:00,1.76066,1.76066,1.76,1.76,36652816.0
2009-11-05 11:11:00,1.75995,1.75995,1.75979,1.75979,7057601.0
2009-11-05 11:12:00,1.75982,1.75982,1.75945,1.7595,18189951.0
2009-11-05 11:13:00,1.75948,1.75948,1.75929,1.75935,6830154.0
2009-11-05 11:14:00,1.75938,1.75966,1.75938,1.75966,11192134.0
2009-11-05 11:15:00,1.75978,1.76007,1.75978,1.76007,22685625.0
2009-11-05 11:16:00,1.76008,1.76016,1.75999,1.75999,4283021.0
2009-11-05 11:17:00,1.75966,1.76016,1.75966,1.76003,12457348.0
2009-11-05 11:18:00,1.76022,1.7605,1.76016,1.76016,10571300.0
2009-11-05 11:19:00,1.76064,1.76071,1.76048,1.76065,9464461.0
2009-11-05 11:20:00,1.76067,1.76118,1.76067,1.76096,43590888.0
2009-11-05 11:21:00,1.76093,1.76094,1.76077,1.76077,6244016.0
2009-11-05 11:22:00,1.76054,1.76067,1.76054,1.76067,9065165.0
2009-11-05 11:23:00,1.76076,1.76083,1.76063,1.76063,7108017.0
2009-11-05 11:24:00,1.7606,1.76063,1.76042,1.76042,7070169.0
2009-11-05 11:25:00,1.76042,1.76042,1.7599,1.75993,45407040.0
2009-11-05 11:26:00,1.75993,1.76002,1.75993,1.76002,5096823.0
2009-11-05 11:27:00,1.76006,1.76111,1.76006,1.76111,90198524.0
2009-11-05 11:28:00,1.7611,1.76126,1.7611,1.76121,9263124.0
2009-11-05 11:29:00,1.76127,1.76167,1.76127,1.76167,7005212.0
2009-11-05 11:30:00,1.76165,1.76167,1.76156,1.76156,7919195.0
2009-11-05 11:31:00,1.76152,1.76152,1.75962,1.75962,24154361.0
2009-11-05 11:32:00,1.75963,1.75963,1.75939,1.75939,5996962.0
2009-11-05 11:33:00,1.75932,1.75937,1.75928,1.75935,15591110.0
2009-11-05 11:34:00,1.7594,1.75958,1.75931,1.75931,10569727.0
2009-11-05 11:35:00,1.75923,1.75929,1.75883,1.75915,6342743.0
2009-11-05 11:36:00,1.75907,1.75911,1.75889,1.75889,7285674.0
2009-11-05 11:37:00,1.75901,1.75901,1.75875,1.75878,5798168.0
2009-11-05 11:38:00,1.75839,1.75874,1.75839,1.75858,16057984.0
2009-11-05 11:39:00,1.75863,1.75863,1.75787,1.75787,50781452.0
2009-11-05 11:40:00,1.75783,1.75783,1.75765,1.75765,6918071.0
2009-11-05 11:41:00,1.75764,1.75765,1.75693,1.75693,53865760.0
2009-11-05 11:42:00,1.75687,1.75687,1.75657,1.75671,17964306.0
2009-11-05 11:43:00,1.75673,1.75709,1.75673,1.75709,5193534.0
2009-11-05 11:44:00,1.75704,1.75732,1.75704,1.75724,7904801.0
2009-11-05 11:45:00,1.75721,1.75759,1.75721,1.75759,8999597.0
2009-11-05 11:46:00,1.75771,1.75832,1.75771,1.75832,12281230.0
2009-11-05 11:47:00,1.75822,1.75824,1.75813,1.75816,14141145.0
2009-11-05 11:48:00,1.75814,1.75852,1.75814,1.75852,8815278.0
2009-11-05 11:49:00,1.75867,1.75897,1.75867,1.7589,11141730.0
2009-11-05 11:50:00,1.75862,1.75869,1.75853,1.75853,4958227.0
2009-11-05 11:51:00,1.75852,1.75867,1.75843,1.75843,30363881.0
2009-11-05 11:52:00,1.75833,1.75854,1.75827,1.75853,7750445.0
2009-11-05 11:53:00,1.75858,1.75868,1.75857,1.75865,5046885.0
2009-11-05 11:54:00,1.75869,1.75882,1.75864,1.75882,8180017.0
2009-11-05 11:55:00,1.75886,1.75898,1.75885,1.75898,4856998.0
2009-11-05 11:56:00,1.75897,1.75914,1.75897,1.75913,6818739.0
2009-11-05 11:57:00,1.75921,1.75965,1.75921,1.75939,24598500.0
2009-11-05 11:58:00,1.75922,1.75922,1.75893,1.75893,6330069.0
2009-11-05 11:59:00,1.75889,1.75889,1.75865,1.75874,8114439.0
2009-11-05 12:00:00,1.7588,1.75892,1.75858,1.75858,23459300.0
2009-11-05 12:01:00,1.75846,1.75861,1.75841,1.75844,8179947.0
2009-11-05 12:02:00,1.75847,1.7589,1.75847,1.7589,22416381.0
2009-11-05 12:03:00,1.7589,1.75914,1.75884,1.75903,7821125.0
2009-11-05 12:04:00,1.75924,1.75937,1.75924,1.75933,41290575.0
2009-11-05 12:05:00,1.75921,1.75957,1.75914,1.75957,10586570.0
2009-11-05 12:06:00,1.7596,1.75967,1.7582,1.75958,7813111.0
2009-11-05 12:07:00,1.7597,1.76007,1.7597,1.76007,10617172.0
2009-11-05 12:08:00,1.76004,1.76004,1.75972,1.75975,7983669.0
2009-11-05 12:09:00,1.75973,1.75973,1.75955,1.75955,5044793.0
2009-11-05 12:10:00,1.75953,1.75953,1.75889,1.75889,8315193.0
2009-11-05 12:11:00,1.75939,1.75939,1.75922,1.75922,6989964.0
2009-11-05 12:12:00,1.75923,1.75923,1.7591,1.75911,9714506.0
2009-11-05 12:13:00,1.75911,1.75911,1.75835,1.75835,26144916.0
2009-11-05 12:14:00,1.75823,1.75823,1.75808,1.75808,2480034.0
2009-11-05 12:15:00,1.75817,1.75824,1.75809,1.75817,7875459.0
2009-11-05 12:16:00,1.75813,1.75818,1.75804,1.75816,7466554.0
2009-11-05 12:17:00,1.75822,1.75826,1.75807,1.75821,7219730.0
2009-11-05 12:18:00,1.7581,1.75843,1.7581,1.7582,5265726.0
2009-11-05 12:19:00,1.75823,1.75839,1.75823,1.75825,12274060.0
2009-11-05 12:20:00,1.75824,1.75824,1.758,1.758,9590340.0
2009-11-05 12:21:00,1.75811,1.75823,1.75796,1.75821,8803606.0
2009-11-05 12:22:00,1.75827,1.75854,1.75827,1.75854,7153432.0
2009-11-05 12:23:00,1.75853,1.75853,1.7584,1.7584,90791948.0
2009-11-05 12:24:00,1.75828,1.7584,1.75824,1.75824,6942304.0
2009-11-05 12:25:00,1.75834,1.75843,1.75817,1.75843,3853666.0
2009-11-05 12:26:00,1.75848,1.75869,1.75848,1.75869,7411262.0
2009-11-05 12:27:00,1.75856,1.75886,1.75855,1.75886,8022899.0
2009-11-05 12:28:00,1.75884,1.75884,1.75832,1.75832,7306965.0
2009-11-05 12:29:00,1.7583,1.7583,1.75809,1.75822,8074641.0
2009-11-05 12:30:00,1.75824,1.75835,1.75821,1.75835,4568509.0
2009-11-05 12:31:00,1.75846,1.75846,1.75819,1.75819,4352933.0
2009-11-05 12:32:00,1.75829,1.75864,1.75829,1.75864,6712818.0
2009-11-05 12:33:00,1.75862,1.75865,1.75854,1.75865,12133020.0
2009-11-05 12:34:00,1.75866,1.75893,1.7586,1.75893,6693324.0
2009-11-05 12:35:00,1.75885,1.75913,1.75885,1.75894,5374977.0
2009-11-05 12:36:00,1.75895,1.75895,1.75831,1.75851,7808719.0
2009-11-05 12:37:00,1.75846,1.75857,1.75835,1.75857,13932540.0
2009-11-05 12:38:00,1.75845,1.75845,1.75828,1.75828,7725962.0
2009-11-05 12:39:00,1.75831,1.75844,1.75805,1.75817,18550770.0
2009-11-05 12:40:00,1.75826,1.75849,1.75821,1.75836,9187719.0
2009-11-05 12:41:00,1.75828,1.75828,1.75809,1.75809,17338812.0
2009-11-05 12:42:00,1.7579,1.75808,1.75783,1.75808,6622252.0
2009-11-05 12:43:00,1.75812,1.75836,1.75807,1.75807,5814685.0
2009-11-05 12:44:00,1.75813,1.75818,1.75779,1.75813,4566694.0
2009-11-05 12:45:00,1.75804,1.75804,1.75764,1.75764,8486834.0
2009-11-05 12:46:00,1.75753,1.75753,1.75725,1.75732,11166458.0
2009-11-05 12:47:00,1.75736,1.7575,1.75734,1.7575,19201639.0
2009-11-05 12:48:00,1.75754,1.75783,1.75749,1.75783,16832101.0
2009-11-05 12:49:00,1.7578,1.75799,1.75772,1.75793,20259585.0
2009-11-05 12:50:00,1.75796,1.75796,1.7574,1.7574,5422697.0
2009-11-05 12:51:00,1.75737,1.75737,1.75687,1.75725,12678686.0
2009-11-05 12:52:00,1.75731,1.75731,1.75722,1.7573,6209288.0
2009-11-05 12:53:00,1.75729,1.75773,1.75729,1.7576,8631639.0
2009-11-05 12:54:00,1.75747,1.75747,1.75728,1.75736,5190055.0
2009-11-05 12:55:00,1.75725,1.75743,1.75713,1.75713,8240791.0
2009-11-05 12:56:00,1.75713,1.75713,1.75707,1.75707,40141156.0
2009-11-05 12:57:00,1.75708,1.75722,1.75701,1.75722,9073230.0
2009-11-05 12:58:00,1.7572,1.7572,1.75695,1.75695,7436307.0
2009-11-05 12:59:00,1.75677,1.75688,1.75649,1.75688,6356969.0
2009-11-05 13:00:00,1.75688,1.75688,1.75638,1.75641,8847442.0
2009-11-05 13:01:00,1.7564,1.7564,1.75627,1.75633,27196610.0
2009-11-05 13:02:00,1.75639,1.75643,1.75617,1.75617,8164403.0
2009-11-05 13:03:00,1.75601,1.75601,1.75578,1.75584,10797936.0
2009-11-05 13:04:00,1.75586,1.75586,1.75562,1.75562,17975158.0
2009-11-05 13:05:00,1.7556,1.7557,1.75558,1.7557,11769922.0
2009-11-05 13:06:00,1.7556,1.75564,1.75538,1.75559,19700178.0
2009-11-05 13:07:00,1.7556,1.75581,1.7556,1.75576,8910191.0
2009-11-05 13:08:00,1.75569,1.75575,1.75558,1.75569,6817492.0
2009-11-05 13:09:00,1.75578,1.75604,1.75578,1.75604,32941680.0
2009-11-05 13:10:00,1.75616,1.75644,1.75614,1.75644,9215332.0
2009-11-05 13:11:00,1.75651,1.7568,1.75651,1.7568,13430384.0
2009-11-05 13:12:00,1.7568,1.75696,1.75679,1.75684,7916404.0
2009-11-05 13:13:00,1.75699,1.75711,1.75699,1.75708,6171940.0
2009-11-05 13:14:00,1.75718,1.75734,1.75712,1.75729,6463628.0
2009-11-05 13:15:00,1.75721,1.75729,1.75702,1.75702,8016169.0
2009-11-05 13:16:00,1.75709,1.75723,1.75707,1.75717,4232920.0
2009-11-05 13:17:00,1.75711,1.75711,1.75691,1.75691,9718090.0
2009-11-05 13:18:00,1.75693,1.7574,1.75693,1.7574,6817474.0
2009-11-05 13:19:00,1.75738,1.75738,1.75706,1.75734,7867343.0
2009-11-05 13:20:00,1.75744,1.75757,1.75744,1.75755,9052341.0
2009-11-05 13:21:00,1.75752,1.75765,1.75736,1.75765,8724748.0
2009-11-05 13:22:00,1.7578,1.75791,1.75764,1.75764,36237160.0
2009-11-05 13:23:00,1.75761,1.75778,1.75761,1.75778,10762043.0
2009-11-05 13:24:00,1.75763,1.75763,1.75713,1.75759,8944461.0
2009-11-05 13:25:00,1.7576,1.7576,1.75746,1.75746,7112442.0
2009-11-05 13:26:00,1.75761,1.75791,1.75748,1.75776,5037434.0
2009-11-05 13:27:00,1.75768,1.75771,1.75763,1.75763,38722992.0
2009-11-05 13:28:00,1.75755,1.75764,1.75731,1.75731,11416316.0
2009-11-05 13:29:00,1.75731,1.75765,1.75731,1.75765,9160888.0
2009-11-05 13:30:00,1.7577,1.75781,1.75763,1.75781,12083291.0
2009-11-05 13:31:00,1.75784,1.75793,1.75652,1.75652,8823198.0
2009-11-05 13:32:00,1.75795,1.75823,1.75793,1.75823,3493629.0
2009-11-05 13:33:00,1.7581,1.7581,1.7579,1.75808,14919954.0
2009-11-05 13:34:00,1.75792,1.75808,1.75778,1.75808,7624294.0
2009-11-05 13:35:00,1.758,1.75802,1.75785,1.75802,3138011.0
2009-11-05 13:36:00,1.75796,1.75799,1.75659,1.75799,6215522.0
2009-11-05 13:37:00,1.75791,1.75799,1.75786,1.75789,68022254.0
2009-11-05 13:38:00,1.75788,1.75788,1.75769,1.75773,15225714.0
2009-11-05 13:39:00,1.75765,1.75798,1.75765,1.75798,3919262.0
2009-11-05 13:40:00,1.75799,1.75827,1.75799,1.75827,10510046.0
2009-11-05 13:41:00,1.75838,1.7587,1.75838,1.7587,5639064.0
2009-11-05 13:42:00,1.75865,1.75865,1.75831,1.75831,6504663.0
2009-11-05 13:43:00,1.75839,1.75863,1.75839,1.75863,7285324.0
2009-11-05 13:44:00,1.75864,1.75872,1.75858,1.75871,18786005.0
2009-11-05 13:45:00,1.75847,1.75855,1.7584,1.7584,8921184.0
2009-11-05 13:46:00,1.75834,1.75835,1.75818,1.75822,12175012.0
2009-11-05 13:47:00,1.75817,1.75817,1.75634,1.75634,49408776.0
2009-11-05 13:48:00,1.75622,1.75636,1.75622,1.75636,6337370.0
2009-11-05 13:49:00,1.75637,1.75717,1.75637,1.75717,43279641.0
2009-11-05 13:50:00,1.75726,1.75743,1.75707,1.75743,7273270.0
2009-11-05 13:51:00,1.75752,1.75752,1.75739,1.75739,7410328.0
2009-11-05 13:52:00,1.75745,1.75759,1.75745,1.75759,6055948.0
2009-11-05 13:53:00,1.75754,1.75754,1.75709,1.75733,30547887.0
2009-11-05 13:54:00,1.75735,1.75772,1.75735,1.75772,5993155.0
2009-11-05 13:55:00,1.75769,1.75815,1.75769,1.75815,8688456.0
2009-11-05 13:56:00,1.75825,1.75891,1.75824,1.75891,5225618.0
2009-11-05 13:57:00,1.75895,1.75933,1.7588,1.7588,11009568.0
2009-11-05 13:58:00,1.75884,1.75908,1.75884,1.75898,14900729.0
2009-11-05 13:59:00,1.7591,1.75925,1.75887,1.75899,24109376.0
2009-11-05 14:00:00,1.75885,1.75893,1.75878,1.75885,8788065.0
2009-11-05 14:01:00,1.75871,1.75889,1.7586,1.75889,9798895.0
2009-11-05 14:02:00,1.75898,1.76277,1.75898,1.76277,64036940.0
2009-11-05 14:03:00,1.76284,1.76537,1.76284,1.76508,40029192.0
2009-11-05 14:04:00,1.76518,1.76518,1.76468,1.76468,4179546.0
2009-11-05 14:05:00,1.76463,1.76546,1.76452,1.76524,53344510.0
2009-11-05 14:06:00,1.76541,1.76557,1.7654,1.7654,9593329.0
2009-11-05 14:07:00,1.76537,1.76543,1.76518,1.76543,10820231.0
2009-11-05 14:08:00,1.76556,1.76617,1.76556,1.76617,8377162.0
2009-11-05 14:09:00,1.76623,1.76623,1.76589,1.76609,5935807.0
2009-11-05 14:10:00,1.76613,1.76613,1.76541,1.76541,11278905.0
2009-11-05 14:11:00,1.76539,1.76539,1.76489,1.76489,8862800.0
2009-11-05 14:12:00,1.76473,1.76484,1.76471,1.76479,9096497.0
2009-11-05 14:13:00,1.76479,1.76508,1.76479,1.76508,12273870.0
2009-11-05 14:14:00,1.765,1.765,1.76469,1.76481,8675630.0
2009-11-05 14:15:00,1.76472,1.76472,1.76425,1.76425,7184225.0
2009-11-05 14:16:00,1.76432,1.76447,1.76431,1.76433,6086177.0
2009-11-05 14:17:00,1.76454,1.76458,1.76438,1.76454,6895065.0
2009-11-05 14:18:00,1.76459,1.76475,1.76456,1.76474,10593638.0
2009-11-05 14:19:00,1.76487,1.76492,1.76473,1.76473,8661292.0
2009-11-05 14:20:00,1.76461,1.76471,1.76455,1.76455,6438685.0
2009-11-05 14:21:00,1.76456,1.76456,1.76412,1.76443,7763379.0
2009-11-05 14:22:00,1.76451,1.76461,1.76436,1.7645,2343657.0
2009-11-05 14:23:00,1.76443,1.76443,1.76384,1.76384,12516867.0
2009-11-05 14:24:00,1.76372,1.76412,1.76372,1.764,8513748.0
2009-11-05 14:25:00,1.76402,1.76446,1.76394,1.76443,9558875.0
2009-11-05 14:26:00,1.76448,1.76467,1.76442,1.76446,7328947.0
2009-11-05 14:27:00,1.76431,1.76431,1.76386,1.76411,10769190.0
2009-11-05 14:28:00,1.76408,1.7642,1.764,1.7642,7734206.0
2009-11-05 14:29:00,1.76422,1.76443,1.76422,1.76443,5801354.0
2009-11-05 14:30:00,1.76432,1.76461,1.76432,1.76455,6296456.0
2009-11-05 14:31:00,1.76463,1.76481,1.76458,1.76478,10290636.0
2009-11-05 14:32:00,1.76483,1.76515,1.76477,1.76513,8072857.0
2009-11-05 14:33:00,1.76502,1.76503,1.76455,1.76482,50127200.0
2009-11-05 14:34:00,1.76483,1.76483,1.76457,1.76463,5552207.0
2009-11-05 14:35:00,1.76473,1.76498,1.76473,1.76498,68429397.0
2009-11-05 14:36:00,1.76496,1.76516,1.76496,1.76516,5360034.0
2009-11-05 14:37:00,1.76523,1.76547,1.76515,1.76515,4433416.0
2009-11-05 14:38:00,1.76525,1.76537,1.76516,1.76533,3744031.0
2009-11-05 14:39:00,1.76545,1.7656,1.76544,1.7656,5978660.0
2009-11-05 14:40:00,1.76564,1.76583,1.76554,1.7657,5522373.0
2009-11-05 14:41:00,1.76563,1.76566,1.76544,1.76544,5361229.0
2009-11-05 14:42:00,1.76552,1.76552,1.76531,1.76536,10911734.0
2009-11-05 14:43:00,1.76527,1.76527,1.76507,1.76513,5169298.0
2009-11-05 14:44:00,1.76513,1.76513,1.76447,1.76456,47584206.0
2009-11-05 14:45:00,1.76467,1.76486,1.76463,1.76465,41900376.0
2009-11-05 14:46:00,1.76463,1.76463,1.76434,1.76434,8228165.0
2009-11-05 14:47:00,1.76446,1.765,1.76446,1.765,6379478.0
2009-11-05 14:48:00,1.76511,1.76524,1.76497,1.76497,9241449.0
2009-11-05 14:49:00,1.76493,1.76527,1.76493,1.76521,12067806.0
2009-11-05 14:50:00,1.76525,1.76538,1.76519,1.76519,8333915.0
2009-11-05 14:51:00,1.76534,1.76577,1.76513,1.76563,53661543.0
2009-11-05 14:52:00,1.76564,1.76602,1.76529,1.76602,18613061.0
2009-11-05 14:53:00,1.76612,1.76634,1.76612,1.76634,10547074.0
2009-11-05 14:54:00,1.76643,1.76661,1.76643,1.76658,3557488.0
2009-11-05 14:55:00,1.76664,1.76679,1.76664,1.76679,8251817.0
2009-11-05 14:56:00,1.76666,1.7672,1.76666,1.76711,7556594.0
2009-11-05 14:57:00,1.76702,1.76707,1.76682,1.76682,11180319.0
2009-11-05 14:58:00,1.76688,1.76692,1.76669,1.76692,12250727.0
2009-11-05 14:59:00,1.76695,1.76697,1.76684,1.76688,34987904.0
2009-11-05 15:00:00,1.76694,1.76745,1.76689,1.76745,15212004.0
2009-11-05 15:01:00,1.7674,1.7674,1.76727,1.76735,78943577.0
2009-11-05 15:02:00,1.76724,1.76724,1.76682,1.76682,9803656.0
2009-11-05 15:03:00,1.76675,1.7668,1.76673,1.76679,4127512.0
2009-11-05 15:04:00,1.7668,1.767,1.76673,1.76676,12583206.0
2009-11-05 15:05:00,1.76689,1.76689,1.7667,1.7667,9670573.0
2009-11-05 15:06:00,1.76652,1.76652,1.76636,1.76648,5412801.0
2009-11-05 15:07:00,1.76657,1.76696,1.76653,1.76696,33320091.0
2009-11-05 15:08:00,1.76683,1.76706,1.76676,1.76706,8656252.0
2009-11-05 15:09:00,1.76708,1.76723,1.76706,1.76722,6656779.0
2009-11-05 15:10:00,1.76724,1.7673,1.7669,1.7673,50500414.0
2009-11-05 15:11:00,1.76729,1.76729,1.76704,1.76706,6167136.0
2009-11-05 15:12:00,1.767,1.767,1.76658,1.76659,11009989.0
2009-11-05 15:13:00,1.76649,1.76653,1.76642,1.76645,13967114.0
2009-11-05 15:14:00,1.76638,1.76639,1.76625,1.76631,5923566.0
2009-11-05 15:15:00,1.76631,1.76631,1.76602,1.76602,7332060.0
2009-11-05 15:16:00,1.76608,1.76608,1.76588,1.76588,17391841.0
2009-11-05 15:17:00,1.76588,1.76588,1.76479,1.76495,83778720.0
2009-11-05 15:18:00,1.76494,1.76507,1.76494,1.76504,6712184.0
2009-11-05 15:19:00,1.76509,1.76527,1.76509,1.76519,49101858.0
2009-11-05 15:20:00,1.76508,1.76509,1.76475,1.76483,13733898.0
2009-11-05 15:21:00,1.7649,1.76504,1.76486,1.76503,7896655.0
2009-11-05 15:22:00,1.7651,1.76515,1.76507,1.76512,5206809.0
2009-11-05 15:23:00,1.7653,1.7653,1.76477,1.76511,4304697.0
2009-11-05 15:24:00,1.76517,1.76517,1.76486,1.76486,8256806.0
2009-11-05 15:25:00,1.76488,1.76503,1.76487,1.76487,6589598.0
2009-11-05 15:26:00,1.76475,1.76475,1.76457,1.7647,13329872.0
2009-11-05 15:27:00,1.76491,1.76506,1.76491,1.76503,21486162.0
2009-11-05 15:28:00,1.76512,1.7654,1.76512,1.76533,67510224.0
2009-11-05 15:29:00,1.76514,1.76518,1.76478,1.76479,8219052.0
2009-11-05 15:30:00,1.76477,1.76477,1.76456,1.76456,6215003.0
2009-11-05 15:31:00,1.76454,1.76476,1.76448,1.76476,5423392.0
2009-11-05 15:32:00,1.76475,1.7648,1.76457,1.76457,9529508.0
2009-11-05 15:33:00,1.76466,1.76475,1.76464,1.76464,26168184.0
2009-11-05 15:34:00,1.76458,1.76461,1.76438,1.76442,5228781.0
2009-11-05 15:35:00,1.76442,1.76442,1.76428,1.76431,9137345.0
2009-11-05 15:36:00,1.76419,1.76427,1.76405,1.76405,10959363.0
2009-11-05 15:37:00,1.7641,1.76411,1.76388,1.764,3083513.0
2009-11-05 15:38:00,1.76397,1.76412,1.76384,1.76412,9730534.0
2009-11-05 15:39:00,1.76421,1.76429,1.76408,1.76408,6032318.0
2009-11-05 15:40:00,1.76402,1.76402,1.76257,1.76257,124717638.0
2009-11-05 15:41:00,1.76251,1.76251,1.76223,1.76223,55251474.0
2009-11-05 15:42:00,1.7623,1.76267,1.7623,1.76267,5073343.0
2009-11-05 15:43:00,1.76274,1.7629,1.76274,1.76283,18191670.0
2009-11-05 15:44:00,1.76271,1.76271,1.76212,1.76235,5597030.0
2009-11-05 15:45:00,1.76235,1.76236,1.7619,1.762,74534006.0
2009-11-05 15:46:00,1.76203,1.76223,1.76196,1.76221,9134090.0
2009-11-05 15:47:00,1.7622,1.76235,1.7622,1.76235,4647308.0
2009-11-05 15:48:00,1.76236,1.76248,1.76228,1.76248,9535629.0
2009-11-05 15:49:00,1.76253,1.7626,1.7625,1.7626,5677390.0
2009-11-05 15:50:00,1.76259,1.76285,1.76258,1.76268,33302421.0
2009-11-05 15:51:00,1.76264,1.76264,1.76238,1.76238,7482216.0
2009-11-05 15:52:00,1.76234,1.76239,1.76216,1.76227,12605287.0
2009-11-05 15:53:00,1.76228,1.76236,1.76213,1.76213,5310487.0
2009-11-05 15:54:00,1.76227,1.76245,1.76212,1.76212,35493504.0
2009-11-05 15:55:00,1.76202,1.76204,1.76198,1.76204,5640832.0
2009-11-05 15:56:00,1.76214,1.76239,1.76214,1.76232,4476125.0
2009-11-05 15:57:00,1.76236,1.76243,1.76223,1.76239,7462856.0
2009-11-05 15:58:00,1.76236,1.76248,1.76233,1.76233,5336644.0
2009-11-05 15:59:00,1.76239,1.76254,1.76239,1.76252,33171740.0
2009-11-05 16:00:00,1.76254,1.76254,1.76219,1.76219,10981651.0
2009-11-05 16:01:00,1.76217,1.7622,1.7619,1.762,7336531.0
2009-11-05 16:02:00,1.76195,1.76195,1.76161,1.76161,6443508.0
2009-11-05 16:03:00,1.76162,1.76162,1.76144,1.76146,11866198.0
2009-11-05 16:04:00,1.76139,1.76139,1.7611,1.76132,8017908.0
2009-11-05 16:05:00,1.76122,1.76122,1.76104,1.76116,7544920.0
2009-11-05 16:06:00,1.76106,1.76106,1.76026,1.7604,37331900.0
2009-11-05 16:07:00,1.76047,1.76047,1.76018,1.76018,8746365.0
2009-11-05 16:08:00,1.76005,1.7601,1.75981,1.7601,7649441.0
2009-11-05 16:09:00,1.76021,1.76035,1.76012,1.76035,9810254.0
2009-11-05 16:10:00,1.76032,1.76049,1.76031,1.76049,4080232.0
2009-11-05 16:11:00,1.76051,1.76065,1.76037,1.76065,18873444.0
2009-11-05 16:12:00,1.76062,1.76077,1.76057,1.76077,4694157.0
2009-11-05 16:13:00,1.76081,1.76093,1.76075,1.76093,10276241.0
2009-11-05 16:14:00,1.76097,1.76109,1.76094,1.76109,16152604.0
2009-11-05 16:15:00,1.76108,1.76176,1.76108,1.76176,28256040.0
2009-11-05 16:16:00,1.76176,1.76197,1.76176,1.76197,5954433.0
2009-11-05 16:17:00,1.76199,1.76207,1.76195,1.76206,5602367.0
2009-11-05 16:18:00,1.76198,1.76198,1.76183,1.76186,16079967.0
2009-11-05 16:19:00,1.76194,1.76212,1.76194,1.76196,12249591.0
2009-11-05 16:20:00,1.76189,1.76189,1.76175,1.76175,6716732.0
2009-11-05 16:21:00,1.76172,1.76172,1.76127,1.76127,11814498.0
2009-11-05 16:22:00,1.76136,1.76145,1.76132,1.76135,15435339.0
2009-11-05 16:23:00,1.7614,1.7614,1.76118,1.76137,5053805.0
2009-11-05 16:24:00,1.76144,1.7616,1.76144,1.76157,6582734.0
2009-11-05 16:25:00,1.76167,1.76181,1.76164,1.76181,3290839.0
2009-11-05 16:26:00,1.76178,1.76192,1.76178,1.76192,4050157.0
2009-11-05 16:27:00,1.76197,1.76205,1.76197,1.76199,5837906.0
2009-11-05 16:28:00,1.76213,1.76231,1.76183,1.76231,13267597.0
2009-11-05 16:29:00,1.76234,1.76249,1.7623,1.76249,11798225.0
2009-11-05 16:30:00,1.76244,1.76268,1.76243,1.76243,8625896.0
2009-11-05 16:31:00,1.76245,1.76245,1.76199,1.76199,3703078.0
2009-11-05 16:32:00,1.76203,1.76205,1.76171,1.76171,41998750.0
2009-11-05 16:33:00,1.76165,1.76165,1.76152,1.76156,51773184.0
2009-11-05 16:34:00,1.76164,1.76188,1.76164,1.76188,8176772.0
2009-11-05 16:35:00,1.76184,1.7625,1.76184,1.76238,78557742.0
2009-11-05 16:36:00,1.76237,1.76237,1.76188,1.76194,5586078.0
2009-11-05 16:37:00,1.7619,1.7619,1.76169,1.76169,17580185.0
2009-11-05 16:38:00,1.76151,1.7618,1.7615,1.7618,10372567.0
2009-11-05 16:39:00,1.76182,1.76193,1.76182,1.76192,10427187.0
2009-11-05 16:40:00,1.76194,1.76217,1.76186,1.76217,13038008.0
2009-11-05 16:41:00,1.76214,1.76272,1.76214,1.76272,13534020.0
2009-11-05 16:42:00,1.76276,1.76299,1.76273,1.76299,6331708.0
2009-11-05 16:43:00,1.76299,1.76317,1.76286,1.76317,9837197.0
2009-11-05 16:44:00,1.76314,1.76366,1.76312,1.76366,52616382.0
2009-11-05 16:45:00,1.76372,1.76406,1.76372,1.76406,6650400.0
2009-11-05 16:46:00,1.76395,1.76395,1.76377,1.76377,7798361.0
2009-11-05 16:47:00,1.76377,1.76377,1.76274,1.7628,37192591.0
2009-11-05 16:48:00,1.76285,1.76297,1.7628,1.76296,12231305.0
2009-11-05 16:49:00,1.76298,1.76313,1.76298,1.76313,3513680.0
2009-11-05 16:50:00,1.76312,1.76374,1.76311,1.76374,22700337.0
2009-11-05 16:51:00,1.76381,1.76392,1.76381,1.76392,6773251.0
2009-11-05 16:52:00,1.76389,1.76408,1.76389,1.76403,10419745.0
2009-11-05 16:53:00,1.76403,1.76403,1.7635,1.7635,7500011.0
2009-11-05 16:54:00,1.76354,1.76368,1.76346,1.76368,7044204.0
2009-11-05 16:55:00,1.76368,1.76368,1.76312,1.76312,10801481.0
2009-11-05 16:56:00,1.7633,1.7633,1.76282,1.76282,53721801.0
2009-11-05 16:57:00,1.76286,1.76293,1.76262,1.76262,14101574.0
2009-11-05 16:58:00,1.76269,1.7628,1.76242,1.76242,31837785.0
2009-11-05 16:59:00,1.76233,1.76233,1.76202,1.76208,6815284.0
2009-11-05 17:00:00,1.76191,1.76194,1.76173,1.76181,4730674.0
2009-11-05 17:01:00,1.76179,1.76184,1.76161,1.76184,10688966.0
2009-11-05 17:02:00,1.76186,1.76206,1.76186,1.76203,6669798.0
2009-11-05 17:03:00,1.76199,1.76199,1.76158,1.76165,41944514.0
2009-11-05 17:04:00,1.76152,1.76168,1.76152,1.76168,3573130.0
2009-11-05 17:05:00,1.76169,1.76227,1.76169,1.76227,9337829.0
2009-11-05 17:06:00,1.7623,1.76236,1.76216,1.76233,12060728.0
2009-11-05 17:07:00,1.7623,1.7623,1.76204,1.76207,9663616.0
2009-11-05 17:08:00,1.76224,1.76239,1.76216,1.76238,8708872.0
2009-11-05 17:09:00,1.76243,1.76259,1.76243,1.76259,8345401.0
2009-11-05 17:10:00,1.76258,1.76281,1.76255,1.76281,5966131.0
2009-11-05 17:11:00,1.76279,1.76299,1.76279,1.76296,6748575.0
2009-11-05 17:12:00,1.76298,1.7633,1.76298,1.7633,17738242.0
2009-11-05 17:13:00,1.76332,1.7637,1.76332,1.7637,13311840.0
2009-11-05 17:14:00,1.76369,1.76389,1.76369,1.76389,11820945.0
2009-11-05 17:15:00,1.76388,1.76402,1.76386,1.76402,7167123.0
2009-11-05 17:16:00,1.764,1.76506,1.764,1.76506,69829779.0
2009-11-05 17:17:00,1.76513,1.76527,1.76503,1.76527,9578821.0
2009-11-05 17:18:00,1.76527,1.76527,1.76502,1.76502,8041662.0
2009-11-05 17:19:00,1.76359,1.7651,1.76359,1.7651,7260468.0
2009-11-05 17:20:00,1.76503,1.76503,1.76476,1.76476,5532955.0
2009-11-05 17:21:00,1.76471,1.76485,1.76463,1.76463,6052412.0
2009-11-05 17:22:00,1.76461,1.76461,1.76417,1.76449,2568650.0
2009-11-05 17:23:00,1.76437,1.76444,1.76425,1.76425,7386980.0
2009-11-05 17:24:00,1.76425,1.76426,1.76411,1.76411,7439249.0
2009-11-05 17:25:00,1.76407,1.76408,1.76386,1.76399,10160035.0
2009-11-05 17:26:00,1.76392,1.76392,1.76359,1.76359,44621157.0
2009-11-05 17:27:00,1.7635,1.7635,1.76326,1.76326,7404674.0
2009-11-05 17:28:00,1.76349,1.76352,1.76336,1.76345,9067369.0
2009-11-05 17:29:00,1.76348,1.76389,1.76348,1.76383,27352822.0
2009-11-05 17:30:00,1.76387,1.76402,1.76387,1.76402,8341595.0
2009-11-05 17:31:00,1.76403,1.76416,1.76398,1.76416,3220919.0
2009-11-05 17:32:00,1.76422,1.76429,1.76419,1.76429,18528220.0
2009-11-05 17:33:00,1.76429,1.76452,1.76429,1.76449,11574340.0
2009-11-05 17:34:00,1.76451,1.76468,1.76451,1.76465,13341203.0
2009-11-05 17:35:00,1.7647,1.76488,1.76465,1.76488,9819235.0
2009-11-05 17:36:00,1.76492,1.76503,1.76476,1.76503,17177325.0
2009-11-05 17:37:00,1.76508,1.76523,1.76482,1.76482,5501328.0
2009-11-05 17:38:00,1.76526,1.76536,1.76526,1.76536,6526672.0
2009-11-05 17:39:00,1.76531,1.76594,1.76531,1.76594,10449648.0
2009-11-05 17:40:00,1.76612,1.76613,1.76598,1.76603,8228526.0
2009-11-05 17:41:00,1.76596,1.76596,1.76561,1.76561,13252664.0
2009-11-05 17:42:00,1.76556,1.76564,1.76544,1.76564,8097587.0
2009-11-05 17:43:00,1.76551,1.76555,1.76528,1.76528,18116176.0
2009-11-05 17:44:00,1.76533,1.76551,1.76533,1.76551,17616016.0
2009-11-05 17:45:00,1.76546,1.76546,1.76508,1.76526,13051377.0
2009-11-05 17:46:00,1.7652,1.76526,1.7651,1.76521,22983968.0
2009-11-05 17:47:00,1.76534,1.76551,1.76521,1.76521,4815437.0
2009-11-05 17:48:00,1.76525,1.76548,1.76525,1.76541,7289789.0
2009-11-05 17:49:00,1.76539,1.76539,1.76526,1.76531,3748978.0
2009-11-05 17:50:00,1.76524,1.76525,1.76511,1.76525,11972254.0
2009-11-05 17:51:00,1.76519,1.76523,1.76499,1.76512,8355498.0
2009-11-05 17:52:00,1.76506,1.76545,1.76506,1.76535,4512310.0
2009-11-05 17:53:00,1.7653,1.76533,1.76521,1.76526,3614457.0
2009-11-05 17:54:00,1.76508,1.76513,1.76498,1.7651,7420079.0
2009-11-05 17:55:00,1.76504,1.76506,1.76498,1.76502,45043810.0
2009-11-05 17:56:00,1.76495,1.76509,1.76495,1.76509,9441187.0
2009-11-05 17:57:00,1.76504,1.76504,1.76475,1.76475,15922416.0
2009-11-05 17:58:00,1.76465,1.76467,1.7645,1.7645,5681693.0
2009-11-05 17:59:00,1.76446,1.76447,1.76434,1.76437,3539913.0
2009-11-05 18:00:00,1.76432,1.76432,1.7638,1.7638,17504586.0
2009-11-05 18:01:00,1.7638,1.7638,1.76359,1.76365,4178818.0
2009-11-05 18:02:00,1.76358,1.76363,1.76317,1.7633,13921454.0
2009-11-05 18:03:00,1.76338,1.76338,1.76316,1.76322,5554865.0
2009-11-05 18:04:00,1.76323,1.76323,1.76301,1.76317,7250629.0
2009-11-05 18:05:00,1.7631,1.7631,1.76291,1.76294,22198644.0
2009-11-05 18:06:00,1.76302,1.76319,1.76302,1.76308,7397599.0
2009-11-05 18:07:00,1.76293,1.76306,1.76289,1.76289,13786258.0
2009-11-05 18:08:00,1.76289,1.76296,1.76282,1.76296,6397159.0
2009-11-05 18:09:00,1.76306,1.76306,1.76295,1.76295,5664079.0
2009-11-05 18:10:00,1.76296,1.76296,1.76279,1.76288,17490486.0
2009-11-05 18:11:00,1.76288,1.76305,1.76287,1.763,15123122.0
2009-11-05 18:12:00,1.76307,1.76353,1.76307,1.76353,21127344.0
2009-11-05 18:13:00,1.76367,1.76373,1.76351,1.76359,7971228.0
2009-11-05 18:14:00,1.76364,1.76364,1.7632,1.7633,6766027.0
2009-11-05 18:15:00,1.76328,1.76367,1.76328,1.76367,6049185.0
2009-11-05 18:16:00,1.76371,1.7639,1.76339,1.76354,5709143.0
2009-11-05 18:17:00,1.76353,1.76353,1.7631,1.7634,8233762.0
2009-11-05 18:18:00,1.76336,1.76337,1.76324,1.76324,8429197.0
2009-11-05 18:19:00,1.7631,1.76356,1.7631,1.76347,20785368.0
2009-11-05 18:20:00,1.76354,1.7637,1.76348,1.76367,13170102.0
2009-11-05 18:21:00,1.76373,1.76392,1.76367,1.76384,11895329.0
2009-11-05 18:22:00,1.76385,1.76414,1.76357,1.76414,7994790.0
2009-11-05 18:23:00,1.76412,1.76412,1.76378,1.76382,7014546.0
2009-11-05 18:24:00,1.76378,1.76379,1.76228,1.76373,9556107.0
2009-11-05 18:25:00,1.76378,1.76396,1.76375,1.76396,11161396.0
2009-11-05 18:26:00,1.76389,1.76389,1.76366,1.76366,8407670.0
2009-11-05 18:27:00,1.76366,1.76366,1.76359,1.76359,27448050.0
2009-11-05 18:28:00,1.76353,1.76353,1.76328,1.76343,10319703.0
2009-11-05 18:29:00,1.76348,1.76351,1.76197,1.76351,20341451.0
2009-11-05 18:30:00,1.7636,1.76369,1.76344,1.76354,5367348.0
2009-11-05 18:31:00,1.7635,1.76358,1.76347,1.76347,8647632.0
2009-11-05 18:32:00,1.76344,1.76344,1.76325,1.76325,9303359.0
2009-11-05 18:33:00,1.76318,1.76318,1.76282,1.76294,6426710.0
2009-11-05 18:34:00,1.76298,1.7631,1.76297,1.7631,7477464.0
2009-11-05 18:35:00,1.76307,1.76362,1.76307,1.76362,43636770.0
2009-11-05 18:36:00,1.76373,1.76391,1.76357,1.76391,10412860.0
2009-11-05 18:37:00,1.76383,1.76383,1.76371,1.76379,12904776.0
2009-11-05 18:38:00,1.7638,1.76404,1.7638,1.76381,4343053.0
2009-11-05 18:39:00,1.76374,1.76374,1.76346,1.76346,8376269.0
2009-11-05 18:40:00,1.76348,1.76348,1.76333,1.76341,5378898.0
2009-11-05 18:41:00,1.76343,1.76349,1.7634,1.76344,6043661.0
2009-11-05 18:42:00,1.76339,1.76392,1.76339,1.76386,4673802.0
2009-11-05 18:43:00,1.7639,1.76409,1.76386,1.76386,28087794.0
2009-11-05 18:44:00,1.76383,1.76383,1.76365,1.76365,3723334.0
2009-11-05 18:45:00,1.7637,1.76382,1.76357,1.76373,5100812.0
2009-11-05 18:46:00,1.76385,1.76398,1.76383,1.76398,7520684.0
2009-11-05 18:47:00,1.76402,1.76402,1.76387,1.76387,11647421.0
2009-11-05 18:48:00,1.76391,1.76414,1.76385,1.76414,10853298.0
2009-11-05 18:49:00,1.76409,1.76432,1.76409,1.76416,13693706.0
2009-11-05 18:50:00,1.76408,1.76408,1.7632,1.7632,71609508.0
2009-11-05 18:51:00,1.76307,1.76328,1.76307,1.76328,42853536.0
2009-11-05 18:52:00,1.76331,1.76353,1.76314,1.76314,13231780.0
2009-11-05 18:53:00,1.76328,1.76422,1.76328,1.76422,17462640.0
2009-11-05 18:54:00,1.76424,1.7644,1.76424,1.7644,10411217.0
2009-11-05 18:55:00,1.7644,1.76459,1.76439,1.76459,11798310.0
2009-11-05 18:56:00,1.76459,1.76471,1.76451,1.76471,2794817.0
2009-11-05 18:57:00,1.76469,1.76469,1.7644,1.76448,10048637.0
2009-11-05 18:58:00,1.76441,1.76441,1.76409,1.76409,13200616.0
2009-11-05 18:59:00,1.7641,1.7641,1.76396,1.76401,8023982.0
2009-11-05 19:00:00,1.76399,1.764,1.76376,1.76378,6165332.0
2009-11-05 19:01:00,1.76377,1.76392,1.76366,1.76386,7341638.0
2009-11-05 19:02:00,1.76385,1.76398,1.76373,1.76398,10503137.0
2009-11-05 19:03:00,1.76398,1.76415,1.76398,1.76415,8480896.0
2009-11-05 19:04:00,1.76414,1.76429,1.76414,1.76429,5298685.0
2009-11-05 19:05:00,1.76438,1.76438,1.76417,1.76429,5948840.0
2009-11-05 19:06:00,1.76426,1.76438,1.76389,1.76436,9929579.0
2009-11-05 19:07:00,1.76443,1.76469,1.76439,1.76469,5580902.0
2009-11-05 19:08:00,1.76463,1.76473,1.76457,1.76473,6640449.0
2009-11-05 19:09:00,1.76472,1.76482,1.7647,1.76482,29256084.0
2009-11-05 19:10:00,1.76483,1.76492,1.76456,1.76492,6492971.0
2009-11-05 19:11:00,1.76496,1.76514,1.76489,1.765,10672947.0
2009-11-05 19:12:00,1.76496,1.76496,1.76461,1.76471,81612968.0
2009-11-05 19:13:00,1.76482,1.76499,1.76482,1.76499,4215291.0
2009-11-05 19:14:00,1.7649,1.7649,1.7647,1.76479,9129599.0
2009-11-05 19:15:00,1.76492,1.7652,1.76492,1.76509,10736942.0
2009-11-05 19:16:00,1.76512,1.76512,1.7649,1.76492,7211463.0
2009-11-05 19:17:00,1.76484,1.76498,1.76481,1.76481,13691494.0
2009-11-05 19:18:00,1.76481,1.76481,1.76455,1.76455,6298479.0
2009-11-05 19:19:00,1.76446,1.76446,1.76423,1.76426,6929423.0
2009-11-05 19:20:00,1.76435,1.76435,1.76412,1.76412,7526750.0
2009-11-05 19:21:00,1.76407,1.76422,1.76402,1.76422,6747376.0
2009-11-05 19:22:00,1.76411,1.76413,1.76391,1.76391,14824198.0
2009-11-05 19:23:00,1.76386,1.76386,1.76369,1.76369,10167676.0
2009-11-05 19:24:00,1.7637,1.7637,1.76347,1.7635,7551848.0
2009-11-05 19:25:00,1.7635,1.7635,1.763,1.7631,45804864.0
2009-11-05 19:26:00,1.76315,1.76316,1.76288,1.76293,8813073.0
2009-11-05 19:27:00,1.76287,1.76306,1.76287,1.76301,14524219.0
2009-11-05 19:28:00,1.76304,1.76322,1.76296,1.76322,5971043.0
2009-11-05 19:29:00,1.76327,1.76327,1.76316,1.76316,10038757.0
2009-11-05 19:30:00,1.76314,1.76314,1.76292,1.76292,9901041.0
2009-11-05 19:31:00,1.76296,1.76313,1.76286,1.76313,6824074.0
2009-11-05 19:32:00,1.76304,1.76304,1.7625,1.7625,17189071.0
2009-11-05 19:33:00,1.76239,1.76239,1.76217,1.76237,5217541.0
2009-11-05 19:34:00,1.76243,1.76247,1.76231,1.76231,4833468.0
2009-11-05 19:35:00,1.76216,1.76217,1.76171,1.76171,3699014.0
2009-11-05 19:36:00,1.76167,1.76186,1.76161,1.76186,7924555.0
2009-11-05 19:37:00,1.762,1.76219,1.76194,1.76219,7126057.0
2009-11-05 19:38:00,1.76221,1.76226,1.76221,1.76225,8227672.0
2009-11-05 19:39:00,1.76227,1.76238,1.76219,1.76225,7819665.0
2009-11-05 19:40:00,1.76225,1.76228,1.76217,1.76217,6182470.0
2009-11-05 19:41:00,1.76219,1.76263,1.76219,1.76263,13301430.0
2009-11-05 19:42:00,1.76265,1.76268,1.76258,1.76268,3492575.0
2009-11-05 19:43:00,1.76271,1.76292,1.76268,1.76286,5873575.0
2009-11-05 19:44:00,1.76295,1.76307,1.76295,1.76307,6380955.0
2009-11-05 19:45:00,1.7631,1.76331,1.7631,1.76331,13606728.0
2009-11-05 19:46:00,1.76328,1.76352,1.76328,1.76352,7622443.0
2009-11-05 19:47:00,1.76354,1.76363,1.76343,1.76358,18204189.0
2009-11-05 19:48:00,1.76367,1.76379,1.76367,1.76372,4114454.0
2009-11-05 19:49:00,1.76381,1.76399,1.76379,1.76399,28389284.0
2009-11-05 19:50:00,1.76405,1.76427,1.76405,1.76416,19956758.0
2009-11-05 19:51:00,1.76413,1.76413,1.7639,1.7639,39565240.0
2009-11-05 19:52:00,1.76398,1.7643,1.76398,1.7643,8040914.0
2009-11-05 19:53:00,1.76439,1.76439,1.76422,1.76424,10984138.0
2009-11-05 19:54:00,1.76409,1.76427,1.76409,1.76417,7274208.0
2009-11-05 19:55:00,1.76417,1.7644,1.76402,1.7644,13040098.0
2009-11-05 19:56:00,1.76445,1.76455,1.76436,1.76455,8748733.0
2009-11-05 19:57:00,1.76452,1.7646,1.76441,1.76441,7503682.0
2009-11-05 19:58:00,1.76439,1.76439,1.76401,1.76401,33650640.0
2009-11-05 19:59:00,1.76388,1.76388,1.76369,1.76376,6003956.0
2009-11-05 20:00:00,1.76372,1.76372,1.76345,1.76345,8585891.0
2009-11-05 20:01:00,1.76356,1.76356,1.76322,1.7633,12797653.0
2009-11-05 20:02:00,1.76331,1.76334,1.76325,1.76332,10870196.0
2009-11-05 20:03:00,1.76324,1.76342,1.76319,1.76342,7987380.0
2009-11-05 20:04:00,1.76333,1.76333,1.76303,1.76303,13989187.0
2009-11-05 20:05:00,1.76308,1.76324,1.76308,1.76315,7409865.0
2009-11-05 20:06:00,1.76331,1.76345,1.76197,1.76345,6515530.0
2009-11-05 20:07:00,1.76354,1.76366,1.76353,1.76366,5287933.0
2009-11-05 20:08:00,1.76373,1.76389,1.76368,1.76389,8725784.0
2009-11-05 20:09:00,1.76391,1.7642,1.76391,1.7642,7307826.0
2009-11-05 20:10:00,1.7642,1.76432,1.7642,1.76426,19563840.0
2009-11-05 20:11:00,1.76429,1.76457,1.76429,1.76457,12569113.0
2009-11-05 20:12:00,1.76464,1.76473,1.76439,1.76439,10695215.0
2009-11-05 20:13:00,1.76451,1.76452,1.76429,1.76429,6661421.0
2009-11-05 20:14:00,1.76435,1.76435,1.7638,1.76421,4698852.0
2009-11-05 20:15:00,1.76422,1.76434,1.76397,1.76434,8796085.0
2009-11-05 20:16:00,1.76448,1.76467,1.76446,1.76447,5678777.0
2009-11-05 20:17:00,1.76436,1.76444,1.7643,1.76436,4759139.0
2009-11-05 20:18:00,1.76443,1.76443,1.76422,1.76437,7389328.0
2009-11-05 20:19:00,1.76435,1.76435,1.76419,1.76419,5407031.0
2009-11-05 20:20:00,1.76404,1.76404,1.76369,1.76369,17062322.0
2009-11-05 20:21:00,1.7638,1.76405,1.7638,1.76405,3980576.0
2009-11-05 20:22:00,1.76408,1.76416,1.76268,1.76407,7086277.0
2009-11-05 20:23:00,1.76386,1.76399,1.76381,1.76395,13939495.0
2009-11-05 20:24:00,1.76402,1.76402,1.76383,1.76388,10520408.0
2009-11-05 20:25:00,1.76387,1.76391,1.76362,1.76362,6374167.0
2009-11-05 20:26:00,1.76362,1.76362,1.76345,1.76356,11016642.0
2009-11-05 20:27:00,1.7635,1.7635,1.7634,1.7634,8505483.0
2009-11-05 20:28:00,1.76322,1.76322,1.76296,1.76296,4367909.0
2009-11-05 20:29:00,1.76304,1.76304,1.76279,1.76293,8448370.0
2009-11-05 20:30:00,1.76286,1.76286,1.76272,1.76272,12590467.0
2009-11-05 20:31:00,1.76267,1.76267,1.7623,1.76238,4256673.0
2009-11-05 20:32:00,1.76236,1.76254,1.76236,1.76249,11759548.0
2009-11-05 20:33:00,1.76249,1.76258,1.76244,1.76244,8351351.0
2009-11-05 20:34:00,1.76243,1.76268,1.76213,1.76268,7367542.0
2009-11-05 20:35:00,1.76279,1.7631,1.76279,1.7631,4787964.0
2009-11-05 20:36:00,1.7631,1.76337,1.76309,1.76337,9820793.0
2009-11-05 20:37:00,1.76336,1.76336,1.76312,1.76312,6953521.0
2009-11-05 20:38:00,1.76312,1.76315,1.76302,1.76306,2785310.0
2009-11-05 20:39:00,1.76283,1.76283,1.76253,1.76264,8047605.0
2009-11-05 20:40:00,1.76276,1.76295,1.76268,1.76295,5451096.0
2009-11-05 20:41:00,1.76309,1.76324,1.763,1.76324,7273152.0
2009-11-05 20:42:00,1.76321,1.76344,1.7632,1.76343,16455585.0
2009-11-05 20:43:00,1.76355,1.7637,1.76355,1.76368,3794365.0
2009-11-05 20:44:00,1.76387,1.76403,1.76387,1.76403,19433558.0
2009-11-05 20:45:00,1.76406,1.76419,1.7638,1.76417,3408385.0
2009-11-05 20:46:00,1.76424,1.76425,1.76409,1.76413,6362531.0
2009-11-05 20:47:00,1.7641,1.76424,1.76399,1.76399,5617408.0
2009-11-05 20:48:00,1.7639,1.76395,1.7637,1.76376,6081672.0
2009-11-05 20:49:00,1.76373,1.76373,1.76349,1.76349,18387710.0
2009-11-05 20:50:00,1.76331,1.76346,1.76327,1.76329,21340137.0
2009-11-05 20:51:00,1.76331,1.76331,1.76295,1.76295,7218105.0
2009-11-05 20:52:00,1.76295,1.76305,1.76281,1.76305,4079963.0
2009-11-05 20:53:00,1.76308,1.76313,1.76303,1.76313,6233089.0
2009-11-05 20:54:00,1.76318,1.76318,1.76293,1.763,10031392.0
2009-11-05 20:55:00,1.76303,1.76324,1.76303,1.76314,9064573.0
2009-11-05 20:56:00,1.76305,1.76305,1.76283,1.76283,12514848.0
2009-11-05 20:57:00,1.76289,1.76289,1.76271,1.76273,3390330.0
2009-11-05 20:58:00,1.76263,1.76268,1.76245,1.76245,7194542.0
2009-11-05 20:59:00,1.76245,1.76265,1.76245,1.76265,7016489.0
2009-11-05 21:00:00,1.76268,1.7628,1.76268,1.76275,8514274.0
2009-11-05 21:01:00,1.76257,1.76273,1.76257,1.7627,5231331.0
2009-11-05 21:02:00,1.76276,1.7628,1.7625,1.7628,8240755.0
2009-11-05 21:03:00,1.76293,1.76323,1.76293,1.76323,10243994.0
2009-11-05 21:04:00,1.76323,1.76323,1.76306,1.76306,8135575.0
2009-11-05 21:05:00,1.76302,1.76308,1.76284,1.76284,5771584.0
2009-11-05 21:06:00,1.76298,1.76298,1.76272,1.76279,3333110.0
2009-11-05 21:07:00,1.76279,1.76279,1.76258,1.76258,7665437.0
2009-11-05 21:08:00,1.76257,1.76284,1.76244,1.76284,7940870.0
2009-11-05 21:09:00,1.76276,1.7629,1.76276,1.76282,24161166.0
2009-11-05 21:10:00,1.76276,1.76328,1.76276,1.76328,13016537.0
2009-11-05 21:11:00,1.76321,1.76347,1.76321,1.76347,6102504.0
2009-11-05 21:12:00,1.76346,1.76363,1.76346,1.76363,8916656.0
2009-11-05 21:13:00,1.7637,1.7638,1.76364,1.7638,9838303.0
2009-11-05 21:14:00,1.76366,1.76409,1.76366,1.76405,35273334.0
2009-11-05 21:15:00,1.76421,1.76423,1.7639,1.7642,4442142.0
2009-11-05 21:16:00,1.76416,1.76416,1.76395,1.76415,10872360.0
2009-11-05 21:17:00,1.76427,1.76446,1.76427,1.76446,3585516.0
2009-11-05 21:18:00,1.76448,1.76479,1.76441,1.76479,13900568.0
2009-11-05 21:19:00,1.76484,1.76484,1.76432,1.76432,16513951.0
2009-11-05 21:20:00,1.76419,1.76432,1.76419,1.7642,10168043.0
2009-11-05 21:21:00,1.76412,1.76417,1.76402,1.76402,18078480.0
2009-11-05 21:22:00,1.76401,1.76401,1.76379,1.76383,9432331.0
2009-11-05 21:23:00,1.76377,1.76377,1.76362,1.76376,4409005.0
2009-11-05 21:24:00,1.76376,1.76402,1.76363,1.76396,6849269.0
2009-11-05 21:25:00,1.76389,1.76389,1.76359,1.76359,12212601.0
2009-11-05 21:26:00,1.76354,1.76363,1.76352,1.76352,8300619.0
2009-11-05 21:27:00,1.76341,1.76358,1.76325,1.76358,3809598.0
2009-11-05 21:28:00,1.76365,1.76376,1.76333,1.76373,8176578.0
2009-11-05 21:29:00,1.7638,1.76382,1.76368,1.76379,8073876.0
2009-11-05 21:30:00,1.76383,1.76404,1.76381,1.76404,14120082.0
2009-11-05 21:31:00,1.76402,1.76418,1.76402,1.7641,12896539.0
2009-11-05 21:32:00,1.76421,1.76436,1.76421,1.76435,7945778.0
2009-11-05 21:33:00,1.76437,1.7646,1.76432,1.7646,6850083.0
2009-11-05 21:34:00,1.76471,1.76471,1.76456,1.76456,6890443.0
2009-11-05 21:35:00,1.76437,1.76444,1.76437,1.76444,13020902.0
2009-11-05 21:36:00,1.76435,1.76455,1.76435,1.76455,5541588.0
2009-11-05 21:37:00,1.7645,1.76458,1.76444,1.76444,8997260.0
2009-11-05 21:38:00,1.7645,1.76458,1.76446,1.76458,20411961.0
2009-11-05 21:39:00,1.7646,1.76469,1.7645,1.76464,4807243.0
2009-11-05 21:40:00,1.76465,1.76465,1.76454,1.76455,24411708.0
2009-11-05 21:41:00,1.76465,1.76465,1.76453,1.76453,9648419.0
2009-11-05 21:42:00,1.76458,1.76472,1.76458,1.76458,12882485.0
2009-11-05 21:43:00,1.76458,1.7646,1.76447,1.76452,8165829.0
2009-11-05 21:44:00,1.76454,1.76454,1.76429,1.76438,6096219.0
2009-11-05 21:45:00,1.76434,1.76447,1.7643,1.76447,11972235.0
2009-11-05 21:46:00,1.76455,1.76465,1.76415,1.76465,10284638.0
2009-11-05 21:47:00,1.76454,1.76464,1.76454,1.76458,11538588.0
2009-11-05 21:48:00,1.76483,1.76504,1.76483,1.76491,9619464.0
2009-11-05 21:49:00,1.76491,1.76491,1.76446,1.76446,18432066.0
2009-11-05 21:50:00,1.76446,1.76453,1.76425,1.76435,5748722.0
2009-11-05 21:51:00,1.76444,1.76502,1.76444,1.765,10876575.0
2009-11-05 21:52:00,1.76491,1.76512,1.76484,1.76484,9367223.0
2009-11-05 21:53:00,1.76482,1.76482,1.76465,1.76465,5895024.0
2009-11-05 21:54:00,1.76476,1.76476,1.76452,1.76465,4090205.0
2009-11-05 21:55:00,1.76469,1.76484,1.76468,1.76479,4179713.0
2009-11-05 21:56:00,1.76478,1.765,1.76478,1.76496,6526990.0
2009-11-05 21:57:00,1.76456,1.76538,1.76456,1.76512,12774526.0
2009-11-05 21:58:00,1.7651,1.76525,1.76503,1.76522,11768698.0
2009-11-05 21:59:00,1.76521,1.76535,1.76521,1.76535,7015923.0
2009-11-05 22:00:00,1.76541,1.76545,1.76535,1.76545,6193021.0
2009-11-05 22:01:00,1.76542,1.76547,1.76523,1.76523,5569828.0
2009-11-05 22:02:00,1.76519,1.76519,1.76499,1.76499,14843999.0
2009-11-05 22:03:00,1.76522,1.76548,1.76492,1.76516,5889627.0
2009-11-05 22:04:00,1.76541,1.7655,1.7653,1.7655,5976254.0
2009-11-05 22:05:00,1.76559,1.76559,1.76546,1.76555,6101589.0
2009-11-05 22:06:00,1.76554,1.76565,1.76539,1.76539,9161045.0
2009-11-05 22:07:00,1.76541,1.76547,1.76539,1.76539,7133255.0
2009-11-05 22:08:00,1.76529,1.76529,1.76497,1.76501,11738758.0
2009-11-05 22:09:00,1.76513,1.76531,1.76513,1.76517,9662958.0
2009-11-05 22:10:00,1.76479,1.76481,1.76465,1.76465,4947492.0
2009-11-05 22:11:00,1.76508,1.76525,1.76508,1.76525,10708925.0
2009-11-05 22:12:00,1.76525,1.76525,1.76513,1.76519,6016745.0
2009-11-05 22:13:00,1.76515,1.76524,1.7649,1.76524,5277248.0
2009-11-05 22:14:00,1.7652,1.7652,1.76508,1.76515,9209902.0
2009-11-05 22:15:00,1.76511,1.76523,1.76501,1.76523,14060663.0
2009-11-05 22:16:00,1.76531,1.76543,1.76502,1.76536,11522953.0
2009-11-05 22:17:00,1.76533,1.76541,1.76528,1.76532,7922154.0
2009-11-05 22:18:00,1.76523,1.76536,1.7652,1.7652,4663600.0
2009-11-05 22:19:00,1.76498,1.76579,1.76498,1.7654,15061107.0
2009-11-05 22:20:00,1.76582,1.76605,1.76459,1.76605,7934084.0
2009-11-05 22:21:00,1.7661,1.7661,1.76554,1.76554,13402914.0
2009-11-05 22:22:00,1.76543,1.76543,1.76486,1.76499,7151717.0
2009-11-05 22:23:00,1.76541,1.76541,1.76524,1.76537,16014394.0
2009-11-05 22:24:00,1.76553,1.76584,1.76553,1.76584,9631482.0
2009-11-05 22:25:00,1.76581,1.76602,1.76581,1.76602,7751802.0
2009-11-05 22:26:00,1.76603,1.76618,1.76603,1.76617,12058802.0
2009-11-05 22:27:00,1.7661,1.76634,1.7661,1.76626,9613213.0
2009-11-05 22:28:00,1.76635,1.76655,1.76634,1.76651,11755693.0
2009-11-05 22:29:00,1.76623,1.76674,1.76623,1.76663,9801583.0
2009-11-05 22:30:00,1.76658,1.76658,1.76627,1.76636,6444170.0
2009-11-05 22:31:00,1.76658,1.76669,1.76646,1.76669,9145541.0
2009-11-05 22:32:00,1.76666,1.76682,1.76666,1.76682,15435317.0
2009-11-05 22:33:00,1.76671,1.76688,1.76671,1.76685,5851917.0
2009-11-05 22:34:00,1.76687,1.76694,1.7664,1.76688,12989271.0
2009-11-05 22:35:00,1.76683,1.76697,1.76671,1.76697,8092783.0
2009-11-05 22:36:00,1.76716,1.76722,1.76706,1.76722,4333284.0
2009-11-05 22:37:00,1.76728,1.76741,1.76727,1.76741,6873967.0
2009-11-05 22:38:00,1.7674,1.76743,1.7671,1.7671,7978342.0
2009-11-05 22:39:00,1.7671,1.76724,1.76684,1.76722,14736186.0
2009-11-05 22:40:00,1.7673,1.76744,1.76718,1.76744,7047224.0
2009-11-05 22:41:00,1.76746,1.76752,1.76699,1.76737,10712208.0
2009-11-05 22:42:00,1.76747,1.76752,1.76746,1.7675,8909586.0
2009-11-05 22:43:00,1.76751,1.76751,1.76701,1.76713,4261579.0
2009-11-05 22:44:00,1.76723,1.7673,1.76722,1.76727,5562773.0
2009-11-05 22:45:00,1.76726,1.76731,1.7671,1.76727,2155201.0
2009-11-05 22:46:00,1.76726,1.76726,1.767,1.767,4436219.0
2009-11-05 22:47:00,1.767,1.76702,1.7669,1.7669,8627832.0
2009-11-05 22:48:00,1.76673,1.76688,1.76669,1.76684,4789398.0
2009-11-05 22:49:00,1.76692,1.76703,1.76673,1.76673,14311077.0
2009-11-05 22:50:00,1.76676,1.76687,1.76653,1.76653,5905614.0
2009-11-05 22:51:00,1.76662,1.76691,1.76662,1.76676,4409294.0
2009-11-05 22:52:00,1.76672,1.76709,1.76672,1.76682,5673351.0
2009-11-05 22:53:00,1.76683,1.7669,1.76679,1.76689,8695524.0
2009-11-05 22:54:00,1.76691,1.76715,1.76691,1.76715,6624649.0
2009-11-05 22:55:00,1.76702,1.7672,1.76702,1.7672,8275584.0
2009-11-05 22:56:00,1.76708,1.76708,1.76674,1.76687,21948147.0
2009-11-05 22:57:00,1.76685,1.76697,1.76657,1.76697,10121387.0
2009-11-05 22:58:00,1.76696,1.76713,1.76696,1.76712,4696485.0
2009-11-05 22:59:00,1.76717,1.7673,1.76714,1.7673,7958117.0
2009-11-05 23:00:00,1.76732,1.76753,1.76729,1.7675,7059539.0
2009-11-05 23:01:00,1.76729,1.76729,1.76715,1.76715,8764734.0
2009-11-05 23:02:00,1.76717,1.76731,1.76717,1.76731,8280040.0
2009-11-05 23:03:00,1.76734,1.76737,1.76722,1.76732,6713309.0
2009-11-05 23:04:00,1.76732,1.76734,1.76719,1.76732,9105930.0
2009-11-05 23:05:00,1.76734,1.76742,1.76709,1.7673,7923155.0
2009-11-05 23:06:00,1.76741,1.76742,1.76704,1.7673,18417349.0
2009-11-05 23:07:00,1.7673,1.76744,1.76718,1.76744,10982077.0
2009-11-05 23:08:00,1.76746,1.76749,1.76731,1.76733,18473277.0
2009-11-05 23:09:00,1.76734,1.76743,1.76731,1.76732,6619371.0
2009-11-05 23:10:00,1.76739,1.76754,1.76739,1.76754,9542239.0
2009-11-05 23:11:00,1.76761,1.7679,1.76761,1.7679,9865091.0
2009-11-05 23:12:00,1.76791,1.76791,1.76768,1.76768,7466836.0
2009-11-05 23:13:00,1.76769,1.76778,1.76753,1.76761,11282747.0
2009-11-05 23:14:00,1.76746,1.76792,1.7674,1.76792,5613745.0
2009-11-05 23:15:00,1.76791,1.76808,1.76783,1.76808,11810169.0
2009-11-05 23:16:00,1.76802,1.76824,1.76802,1.76818,10536531.0
2009-11-05 23:17:00,1.76812,1.76818,1.76805,1.76818,9474696.0
2009-11-05 23:18:00,1.76831,1.76844,1.76831,1.76844,6869117.0
2009-11-05 23:19:00,1.76822,1.76822,1.76801,1.76801,11793740.0
2009-11-05 23:20:00,1.76796,1.76802,1.76784,1.76784,10891528.0
2009-11-05 23:21:00,1.76787,1.76787,1.76777,1.76782,10179795.0
2009-11-05 23:22:00,1.7678,1.76787,1.76778,1.76778,6660722.0
2009-11-05 23:23:00,1.76786,1.76805,1.76786,1.76794,11680002.0
2009-11-05 23:24:00,1.76808,1.76813,1.76801,1.76813,9606563.0
2009-11-05 23:25:00,1.76816,1.7682,1.76814,1.76814,6398284.0
2009-11-05 23:26:00,1.76814,1.76814,1.768,1.76811,11424285.0
2009-11-05 23:27:00,1.76813,1.76813,1.76793,1.76793,4506269.0
2009-11-05 23:28:00,1.76778,1.7678,1.76758,1.76758,9220128.0
2009-11-05 23:29:00,1.76751,1.76761,1.76746,1.76752,14138090.0
2009-11-05 23:30:00,1.76752,1.76758,1.76748,1.76754,4760570.0
2009-11-05 23:31:00,1.76756,1.76772,1.76756,1.76771,12400407.0
2009-11-05 23:32:00,1.76771,1.76771,1.76747,1.76747,8875987.0
2009-11-05 23:33:00,1.76736,1.76768,1.76736,1.76765,9630200.0
2009-11-05 23:34:00,1.76781,1.76781,1.76771,1.76776,6071822.0
2009-11-05 23:35:00,1.76777,1.76786,1.76777,1.76785,6358621.0
2009-11-05 23:36:00,1.76788,1.76788,1.76766,1.76766,16315590.0
2009-11-05 23:37:00,1.7677,1.7677,1.76754,1.76754,14485011.0
2009-11-05 23:38:00,1.76747,1.76751,1.76735,1.76751,10842547.0
2009-11-05 23:39:00,1.76753,1.76763,1.76749,1.76749,4448950.0
2009-11-05 23:40:00,1.76744,1.76745,1.76733,1.76735,12478574.0
2009-11-05 23:41:00,1.76735,1.76735,1.76711,1.76719,9171712.0
2009-11-05 23:42:00,1.76713,1.76722,1.7671,1.76719,5291255.0
2009-11-05 23:43:00,1.76717,1.76717,1.76684,1.76684,5030254.0
2009-11-05 23:44:00,1.76696,1.767,1.76655,1.76655,10093797.0
2009-11-05 23:45:00,1.76666,1.76666,1.76649,1.76651,6437444.0
2009-11-05 23:46:00,1.76662,1.76671,1.76662,1.76668,9612750.0
2009-11-05 23:47:00,1.76664,1.76664,1.76641,1.76648,16191772.0
2009-11-05 23:48:00,1.76651,1.76656,1.76637,1.76649,8060754.0
2009-11-05 23:49:00,1.76651,1.76655,1.76635,1.76655,11827843.0
2009-11-05 23:50:00,1.76646,1.76656,1.76646,1.76648,3201263.0
2009-11-05 23:51:00,1.76656,1.76679,1.76656,1.76674,6475681.0
2009-11-05 23:52:00,1.76643,1.76703,1.76643,1.76703,7306461.0
2009-11-05 23:53:00,1.76714,1.76723,1.76707,1.76715,8598844.0
2009-11-05 23:54:00,1.76723,1.7674,1.76723,1.76735,8519347.0
2009-11-05 23:55:00,1.76724,1.76724,1.7668,1.7668,9037148.0
2009-11-05 23:56:00,1.76669,1.76671,1.76653,1.76671,16174578.0
2009-11-05 23:57:00,1.76669,1.76688,1.76669,1.76683,9961499.0
2009-11-05 23:58:00,1.7668,1.76704,1.76664,1.76664,5702905.0
2009-11-05 23:59:00,1.76678,1.76678,1.76665,1.76666,6154256.0
2009-11-06 00:00:00,1.76664,1.76664,1.76636,1.76636,10703869.0
2009-11-06 00:01:00,1.76629,1.76629,1.76602,1.76602,14394926.0
2009-11-06 00:02:00,1.76615,1.76615,1.76582,1.76593,15261058.0
2009-11-06 00:03:00,1.76571,1.76589,1.76571,1.76589,12296470.0
2009-11-06 00:04:00,1.76606,1.76607,1.76586,1.76604,10769066.0
2009-11-06 00:05:00,1.76589,1.76594,1.76582,1.76582,47041020.0
2009-11-06 00:06:00,1.76588,1.76601,1.76588,1.7659,10649086.0
2009-11-06 00:07:00,1.76566,1.76616,1.76566,1.76616,6443856.0
2009-11-06 00:08:00,1.76622,1.76622,1.7661,1.7661,9010023.0
2009-11-06 00:09:00,1.76591,1.76625,1.76591,1.76625,4973566.0
2009-11-06 00:10:00,1.76624,1.76641,1.76595,1.76638,2776914.0
2009-11-06 00:11:00,1.76629,1.76646,1.76623,1.76645,16825295.0
2009-11-06 00:12:00,1.76662,1.76672,1.76659,1.76667,6244298.0
2009-11-06 00:13:00,1.76625,1.7666,1.76625,1.7666,6984301.0
2009-11-06 00:14:00,1.76664,1.76669,1.76655,1.76666,12768287.0
2009-11-06 00:15:00,1.76662,1.76689,1.76662,1.76663,22004550.0
2009-11-06 00:16:00,1.76669,1.76677,1.76665,1.76667,10575763.0
2009-11-06 00:17:00,1.76675,1.76685,1.76658,1.76658,11057299.0
2009-11-06 00:18:00,1.76663,1.76685,1.76656,1.76685,6150085.0
2009-11-06 00:19:00,1.76689,1.76698,1.76681,1.76689,12321705.0
2009-11-06 00:20:00,1.76687,1.76711,1.76687,1.76692,12378709.0
2009-11-06 00:21:00,1.76715,1.76719,1.76706,1.76719,4973294.0
2009-11-06 00:22:00,1.76726,1.76749,1.76726,1.76744,8479474.0
2009-11-06 00:23:00,1.76741,1.76756,1.7672,1.7673,7294845.0
2009-11-06 00:24:00,1.76711,1.76722,1.76711,1.76712,2322351.0
2009-11-06 00:25:00,1.76697,1.76704,1.76673,1.76686,6310006.0
2009-11-06 00:26:00,1.76701,1.76727,1.76701,1.76725,11362130.0
2009-11-06 00:27:00,1.76742,1.76743,1.76728,1.76731,6015889.0
2009-11-06 00:28:00,1.76727,1.76727,1.76709,1.76715,9075563.0
2009-11-06 00:29:00,1.7671,1.7673,1.76707,1.7673,5707042.0
2009-11-06 00:30:00,1.76731,1.76749,1.76728,1.76749,10242957.0
2009-11-06 00:31:00,1.76594,1.76615,1.76554,1.76582,12419087.0
2009-11-06 00:32:00,1.76753,1.76753,1.76724,1.76737,12419087.0
2009-11-06 00:33:00,1.76739,1.76751,1.76697,1.76741,11515292.0
2009-11-06 00:34:00,1.76721,1.76722,1.76694,1.76703,6913353.0
2009-11-06 00:35:00,1.76711,1.76711,1.76655,1.76655,8018679.0
2009-11-06 00:36:00,1.76667,1.76667,1.76649,1.76649,11015125.0
2009-11-06 00:37:00,1.76649,1.7665,1.76616,1.76616,6100464.0
2009-11-06 00:38:00,1.76633,1.76656,1.76633,1.76655,7740364.0
2009-11-06 00:39:00,1.76647,1.76662,1.76647,1.76661,31640860.0
2009-11-06 00:40:00,1.76669,1.76669,1.76658,1.76659,13840568.0
2009-11-06 00:41:00,1.7665,1.76663,1.76646,1.76653,13352784.0
2009-11-06 00:42:00,1.7667,1.76676,1.76668,1.76669,9334523.0
2009-11-06 00:43:00,1.76651,1.76655,1.76641,1.76652,8644392.0
2009-11-06 00:44:00,1.7666,1.7666,1.76629,1.76629,6830627.0
2009-11-06 00:45:00,1.76625,1.7665,1.76625,1.7665,11491662.0
2009-11-06 00:46:00,1.76673,1.76673,1.76654,1.76659,3046843.0
2009-11-06 00:47:00,1.76649,1.76653,1.76646,1.76653,5048505.0
2009-11-06 00:48:00,1.76666,1.7668,1.76659,1.7668,6738816.0
2009-11-06 00:49:00,1.76669,1.76669,1.76661,1.76661,22538425.0
2009-11-06 00:50:00,1.76666,1.76674,1.76657,1.76666,6856213.0
2009-11-06 00:51:00,1.76658,1.76685,1.76637,1.76685,7032915.0
2009-11-06 00:52:00,1.76687,1.76699,1.76687,1.76698,10761060.0
2009-11-06 00:53:00,1.76687,1.767,1.76686,1.76694,5769756.0
2009-11-06 00:54:00,1.76681,1.76702,1.76652,1.76687,9578602.0
2009-11-06 00:55:00,1.76696,1.76696,1.76683,1.76696,8486378.0
2009-11-06 00:56:00,1.76698,1.76709,1.76692,1.76709,23450394.0
2009-11-06 00:57:00,1.76697,1.76697,1.76691,1.76697,6250409.0
2009-11-06 00:58:00,1.76693,1.76707,1.76686,1.76694,9916288.0
2009-11-06 00:59:00,1.76678,1.76692,1.76678,1.76692,7625944.0
2009-11-06 01:00:00,1.76718,1.76718,1.76707,1.76711,14833290.0
2009-11-06 01:01:00,1.76712,1.76732,1.76706,1.76706,8884395.0
2009-11-06 01:02:00,1.76717,1.76717,1.76698,1.76709,12689650.0
2009-11-06 01:03:00,1.76702,1.76702,1.76696,1.76698,11185680.0
2009-11-06 01:04:00,1.76706,1.76715,1.76693,1.76713,6785613.0
2009-11-06 01:05:00,1.76712,1.76728,1.76701,1.76728,4482534.0
2009-11-06 01:06:00,1.76735,1.76743,1.76707,1.76707,11116950.0
2009-11-06 01:07:00,1.76696,1.76699,1.76683,1.76699,8519203.0
2009-11-06 01:08:00,1.76717,1.76735,1.76717,1.76724,5897101.0
2009-11-06 01:09:00,1.76731,1.76747,1.7673,1.76747,10233035.0
2009-11-06 01:10:00,1.76746,1.76775,1.76745,1.76747,15778860.0
2009-11-06 01:11:00,1.76735,1.76743,1.76724,1.76724,14198095.0
2009-11-06 01:12:00,1.76724,1.76724,1.76677,1.76701,8522772.0
2009-11-06 01:13:00,1.76695,1.76731,1.76684,1.76718,8165219.0
2009-11-06 01:14:00,1.76726,1.76728,1.76717,1.76717,6818108.0
2009-11-06 01:15:00,1.76701,1.76703,1.76697,1.76701,15748815.0
2009-11-06 01:16:00,1.76705,1.76708,1.76692,1.76708,6155685.0
2009-11-06 01:17:00,1.76695,1.76712,1.76695,1.76712,26168148.0
2009-11-06 01:18:00,1.76727,1.76736,1.76726,1.76731,6008832.0
2009-11-06 01:19:00,1.76708,1.76719,1.76688,1.76709,10159262.0
2009-11-06 01:20:00,1.76726,1.76726,1.76707,1.76707,8985878.0
2009-11-06 01:21:00,1.76704,1.76705,1.76684,1.76693,9630225.0
2009-11-06 01:22:00,1.76691,1.76697,1.76678,1.76697,5652919.0
2009-11-06 01:23:00,1.76695,1.76695,1.7666,1.76666,10646500.0
2009-11-06 01:24:00,1.76655,1.76656,1.76637,1.76637,8824645.0
2009-11-06 01:25:00,1.76638,1.76638,1.76607,1.76607,4327736.0
2009-11-06 01:26:00,1.76617,1.76617,1.76604,1.7661,6987756.0
2009-11-06 01:27:00,1.76593,1.76593,1.76578,1.76578,19371490.0
2009-11-06 01:28:00,1.76571,1.76579,1.76564,1.76572,6991568.0
2009-11-06 01:29:00,1.7657,1.7657,1.76538,1.76554,8454650.0
2009-11-06 01:30:00,1.76554,1.76583,1.7655,1.76583,5438277.0
2009-11-06 01:31:00,1.76578,1.7658,1.76551,1.76575,5245626.0
2009-11-06 01:32:00,1.76559,1.76567,1.76531,1.76531,11706377.0
2009-11-06 01:33:00,1.76513,1.76515,1.76511,1.76515,19709080.0
2009-11-06 01:34:00,1.76523,1.76523,1.76489,1.76493,9444915.0
2009-11-06 01:35:00,1.76504,1.76517,1.76504,1.76517,8432226.0
2009-11-06 01:36:00,1.76526,1.7653,1.76495,1.7653,15136986.0
2009-11-06 01:37:00,1.76526,1.76547,1.76526,1.76546,6179395.0
2009-11-06 01:38:00,1.76536,1.76536,1.76519,1.76528,13379755.0
2009-11-06 01:39:00,1.76522,1.76539,1.76522,1.76531,20379773.0
2009-11-06 01:40:00,1.76526,1.76536,1.76489,1.76489,4541188.0
2009-11-06 01:41:00,1.7652,1.76523,1.76514,1.76515,6919871.0
2009-11-06 01:42:00,1.76527,1.76545,1.76527,1.76531,8158972.0
2009-11-06 01:43:00,1.76535,1.7655,1.76535,1.76546,6965048.0
2009-11-06 01:44:00,1.76548,1.76548,1.76495,1.76519,6234232.0
2009-11-06 01:45:00,1.76533,1.76553,1.76531,1.76553,4436121.0
2009-11-06 01:46:00,1.76522,1.76566,1.76522,1.7655,8384193.0
2009-11-06 01:47:00,1.76537,1.76537,1.76518,1.76518,5345577.0
2009-11-06 01:48:00,1.7652,1.76536,1.7652,1.76534,6272844.0
2009-11-06 01:49:00,1.76529,1.76548,1.76529,1.76548,6249474.0
2009-11-06 01:50:00,1.76561,1.76581,1.76561,1.76581,12395970.0
2009-11-06 01:51:00,1.76591,1.76606,1.76571,1.76571,12641841.0
2009-11-06 01:52:00,1.76595,1.76597,1.76576,1.76581,6769674.0
2009-11-06 01:53:00,1.76571,1.76586,1.76571,1.76574,4972440.0
2009-11-06 01:54:00,1.7658,1.7658,1.76562,1.76563,6596042.0
2009-11-06 01:55:00,1.7655,1.7655,1.76538,1.76538,4051200.0
2009-11-06 01:56:00,1.76545,1.76562,1.76545,1.7656,4793498.0
2009-11-06 01:57:00,1.76548,1.76548,1.76487,1.76487,28542864.0
2009-11-06 01:58:00,1.76494,1.76497,1.76485,1.76485,6319568.0
2009-11-06 01:59:00,1.7663,1.76637,1.76622,1.76637,6112689.0
2009-11-06 02:00:00,1.76467,1.76467,1.76433,1.76434,6112689.0
2009-11-06 02:01:00,1.76415,1.76427,1.76415,1.76418,5906686.0
2009-11-06 02:02:00,1.76419,1.76433,1.76419,1.76427,9212522.0
2009-11-06 02:03:00,1.76437,1.76462,1.76437,1.76456,15071355.0
2009-11-06 02:04:00,1.7645,1.7645,1.76412,1.76427,9052536.0
2009-11-06 02:05:00,1.76434,1.76441,1.76433,1.76438,7913929.0
2009-11-06 02:06:00,1.76439,1.76439,1.76423,1.76438,8310470.0
2009-11-06 02:07:00,1.76446,1.76471,1.76409,1.76409,6650702.0
2009-11-06 02:08:00,1.76432,1.76453,1.76432,1.76453,6842435.0
2009-11-06 02:09:00,1.76452,1.76457,1.76443,1.76443,3473215.0
2009-11-06 02:10:00,1.76446,1.76454,1.76425,1.76454,12346390.0
2009-11-06 02:11:00,1.7644,1.7644,1.76405,1.76405,7590877.0
2009-11-06 02:12:00,1.76394,1.76409,1.76386,1.76408,17399282.0
2009-11-06 02:13:00,1.76412,1.76412,1.76404,1.76405,10184077.0
2009-11-06 02:14:00,1.76399,1.76407,1.76399,1.76406,6875408.0
2009-11-06 02:15:00,1.76387,1.76403,1.76387,1.76398,10953659.0
2009-11-06 02:16:00,1.76388,1.76404,1.76388,1.76388,4788892.0
2009-11-06 02:17:00,1.76389,1.76407,1.76389,1.76406,5743873.0
2009-11-06 02:18:00,1.76416,1.76424,1.76414,1.76424,8757486.0
2009-11-06 02:19:00,1.76421,1.76421,1.76413,1.76416,12418963.0
2009-11-06 02:20:00,1.76424,1.76434,1.76424,1.76424,4582296.0
2009-11-06 02:21:00,1.76422,1.76424,1.76404,1.76404,11048041.0
2009-11-06 02:22:00,1.76408,1.7642,1.76408,1.76419,14145519.0
2009-11-06 02:23:00,1.76412,1.76433,1.76412,1.76433,17617523.0
2009-11-06 02:24:00,1.76426,1.76427,1.76416,1.76416,6042593.0
2009-11-06 02:25:00,1.7642,1.76426,1.76411,1.76418,6678939.0
2009-11-06 02:26:00,1.76395,1.76395,1.76369,1.76369,10307400.0
2009-11-06 02:27:00,1.76385,1.76385,1.7638,1.76385,8330348.0
2009-11-06 02:28:00,1.76381,1.76381,1.76368,1.76369,13122125.0
2009-11-06 02:29:00,1.7637,1.76388,1.76365,1.76388,5034975.0
2009-11-06 02:30:00,1.76392,1.76394,1.76377,1.76377,13751667.0
2009-11-06 02:31:00,1.76376,1.76376,1.76366,1.76366,9354837.0
2009-11-06 02:32:00,1.76377,1.76384,1.76361,1.76378,4679894.0
2009-11-06 02:33:00,1.76378,1.7642,1.76378,1.7642,10800042.0
2009-11-06 02:34:00,1.7642,1.7643,1.7642,1.76429,6468139.0
2009-11-06 02:35:00,1.76431,1.76446,1.76431,1.76446,9636435.0
2009-11-06 02:36:00,1.76435,1.76462,1.76435,1.76462,11613801.0
2009-11-06 02:37:00,1.76464,1.76483,1.76464,1.76478,7104013.0
2009-11-06 02:38:00,1.7648,1.76496,1.7648,1.76484,10275356.0
2009-11-06 02:39:00,1.76471,1.76471,1.76441,1.76445,11779718.0
2009-11-06 02:40:00,1.76451,1.76468,1.76451,1.76454,10904980.0
2009-11-06 02:41:00,1.76465,1.76466,1.76457,1.76457,7015029.0
2009-11-06 02:42:00,1.76452,1.76459,1.76439,1.76459,9166698.0
2009-11-06 02:43:00,1.76469,1.76487,1.76468,1.76482,10167453.0
2009-11-06 02:44:00,1.765,1.76536,1.765,1.76535,11178577.0
2009-11-06 02:45:00,1.7654,1.76545,1.76508,1.76524,6031097.0
2009-11-06 02:46:00,1.76543,1.76573,1.76543,1.76573,11713817.0
2009-11-06 02:47:00,1.76571,1.76597,1.7657,1.76594,7243027.0
2009-11-06 02:48:00,1.76596,1.76618,1.76596,1.76618,10766223.0
2009-11-06 02:49:00,1.76618,1.76618,1.76598,1.76599,9925359.0
2009-11-06 02:50:00,1.76596,1.76603,1.7658,1.7658,7084089.0
2009-11-06 02:51:00,1.76579,1.7658,1.76557,1.7658,19202990.0
2009-11-06 02:52:00,1.76585,1.76599,1.76585,1.76598,11913729.0
2009-11-06 02:53:00,1.76596,1.76606,1.76569,1.76583,20267798.0
2009-11-06 02:54:00,1.76568,1.76568,1.76527,1.76544,8682910.0
2009-11-06 02:55:00,1.76553,1.76585,1.76553,1.76585,9533010.0
2009-11-06 02:56:00,1.76591,1.76601,1.76582,1.76598,6615399.0
2009-11-06 02:57:00,1.76597,1.76601,1.76595,1.76601,8422377.0
2009-11-06 02:58:00,1.76593,1.76596,1.76575,1.76584,9199883.0
2009-11-06 02:59:00,1.7661,1.76629,1.7661,1.76629,7489432.0
2009-11-06 03:00:00,1.76631,1.7665,1.76631,1.7665,8558034.0
2009-11-06 03:01:00,1.76649,1.76664,1.76649,1.76661,4752086.0
2009-11-06 03:02:00,1.76666,1.76688,1.7663,1.76688,10794995.0
2009-11-06 03:03:00,1.7669,1.76701,1.76679,1.76688,21711491.0
2009-11-06 03:04:00,1.76688,1.76688,1.76668,1.76673,8887966.0
2009-11-06 03:05:00,1.76688,1.76696,1.7668,1.76696,6173952.0
2009-11-06 03:06:00,1.767,1.767,1.76673,1.76684,9333966.0
2009-11-06 03:07:00,1.76676,1.76709,1.76676,1.76707,5455670.0
2009-11-06 03:08:00,1.76714,1.76722,1.76705,1.76705,4503415.0
2009-11-06 03:09:00,1.76687,1.76708,1.76687,1.76703,6532758.0
2009-11-06 03:10:00,1.76705,1.76706,1.76689,1.76689,15776737.0
2009-11-06 03:11:00,1.76686,1.76723,1.76686,1.76723,5211532.0
2009-11-06 03:12:00,1.76725,1.76725,1.7671,1.76716,8010987.0
2009-11-06 03:13:00,1.76715,1.76715,1.76698,1.76703,4283304.0
2009-11-06 03:14:00,1.76698,1.76709,1.7669,1.76697,2001114.0
2009-11-06 03:15:00,1.76696,1.76707,1.76693,1.76698,6153510.0
2009-11-06 03:16:00,1.76696,1.76699,1.76654,1.76687,4133844.0
2009-11-06 03:17:00,1.76681,1.76682,1.76662,1.76662,9409214.0
2009-11-06 03:18:00,1.76646,1.76667,1.766,1.76667,10762788.0
2009-11-06 03:19:00,1.76673,1.76673,1.76652,1.76673,7217558.0
2009-11-06 03:20:00,1.7667,1.7668,1.76636,1.7668,14454328.0
2009-11-06 03:21:00,1.76681,1.76682,1.76676,1.76676,7850382.0
2009-11-06 03:22:00,1.76682,1.76682,1.76667,1.7667,6305813.0
2009-11-06 03:23:00,1.76669,1.76669,1.76645,1.76654,4120659.0
2009-11-06 03:24:00,1.76635,1.76646,1.76629,1.76646,7678892.0
2009-11-06 03:25:00,1.76651,1.76651,1.76599,1.76647,14094263.0
2009-11-06 03:26:00,1.76647,1.7665,1.76635,1.76646,5652387.0
2009-11-06 03:27:00,1.76653,1.76653,1.76633,1.76635,15075021.0
2009-11-06 03:28:00,1.76639,1.76653,1.7663,1.76653,8472801.0
2009-11-06 03:29:00,1.76646,1.76665,1.76643,1.76665,6830067.0
2009-11-06 03:30:00,1.7666,1.7666,1.76618,1.76618,10039518.0
2009-11-06 03:31:00,1.76644,1.76646,1.76634,1.76635,12383540.0
2009-11-06 03:32:00,1.76622,1.76622,1.76598,1.76614,9045177.0
2009-11-06 03:33:00,1.76629,1.76632,1.76622,1.76622,12883338.0
2009-11-06 03:34:00,1.76623,1.76623,1.76598,1.76607,7347682.0
2009-11-06 03:35:00,1.76611,1.76611,1.76595,1.766,9261929.0
2009-11-06 03:36:00,1.76593,1.76611,1.76593,1.76611,15010207.0
2009-11-06 03:37:00,1.76573,1.76619,1.76572,1.76585,6905866.0
2009-11-06 03:38:00,1.76582,1.76596,1.76558,1.76576,12928440.0
2009-11-06 03:39:00,1.76585,1.76598,1.76448,1.76598,8016656.0
2009-11-06 03:40:00,1.76562,1.76612,1.76562,1.76576,13922268.0
2009-11-06 03:41:00,1.76593,1.76594,1.76579,1.76581,4993683.0
2009-11-06 03:42:00,1.76589,1.76596,1.7658,1.76594,8602621.0
2009-11-06 03:43:00,1.76599,1.76607,1.76565,1.76601,12474780.0
2009-11-06 03:44:00,1.76603,1.76606,1.76594,1.76598,13744538.0
2009-11-06 03:45:00,1.76611,1.76624,1.76609,1.76624,9419004.0
2009-11-06 03:46:00,1.76628,1.76637,1.76604,1.76637,5476027.0
2009-11-06 03:47:00,1.7664,1.7664,1.76629,1.76629,5854004.0
2009-11-06 03:48:00,1.76622,1.76638,1.76621,1.76638,11428948.0
2009-11-06 03:49:00,1.76597,1.766,1.76595,1.76595,5096832.0
2009-11-06 03:50:00,1.76635,1.76667,1.76631,1.76631,8928997.0
2009-11-06 03:51:00,1.76636,1.76657,1.76631,1.76657,11063862.0
2009-11-06 03:52:00,1.76659,1.76663,1.76646,1.76646,7769586.0
2009-11-06 03:53:00,1.7664,1.76664,1.7664,1.76664,8441025.0
2009-11-06 03:54:00,1.76673,1.76674,1.76665,1.76668,6777283.0
2009-11-06 03:55:00,1.76665,1.76671,1.76657,1.76663,6033573.0
2009-11-06 03:56:00,1.76639,1.76677,1.76639,1.76674,6005538.0
2009-11-06 03:57:00,1.76661,1.76681,1.76655,1.76681,13902781.0
2009-11-06 03:58:00,1.76676,1.76676,1.76667,1.76667,5807351.0
2009-11-06 03:59:00,1.76676,1.76678,1.76664,1.76678,6599554.0
2009-11-06 04:00:00,1.76675,1.76677,1.76665,1.76665,7588063.0
2009-11-06 04:01:00,1.7668,1.76701,1.76676,1.76701,10994673.0
2009-11-06 04:02:00,1.76699,1.76702,1.76623,1.76623,12938849.0
2009-11-06 04:03:00,1.76671,1.76692,1.76671,1.76687,6438781.0
2009-11-06 04:04:00,1.76692,1.76708,1.76692,1.76707,4140789.0
2009-11-06 04:05:00,1.76715,1.76736,1.76715,1.76736,4361025.0
2009-11-06 04:06:00,1.76721,1.76721,1.76707,1.7671,6205944.0
2009-11-06 04:07:00,1.76706,1.76714,1.76706,1.76709,10292519.0
2009-11-06 04:08:00,1.76711,1.76741,1.76711,1.7674,10940026.0
2009-11-06 04:09:00,1.7673,1.7673,1.76714,1.76724,5297874.0
2009-11-06 04:10:00,1.7672,1.76742,1.76718,1.76742,18206310.0
2009-11-06 04:11:00,1.76735,1.76744,1.76719,1.76719,8916818.0
2009-11-06 04:12:00,1.76701,1.76705,1.76683,1.76684,10908096.0
2009-11-06 04:13:00,1.76709,1.7672,1.76668,1.76696,10275391.0
2009-11-06 04:14:00,1.76685,1.76694,1.76665,1.76678,11665440.0
2009-11-06 04:15:00,1.76688,1.76704,1.76674,1.76704,5992548.0
2009-11-06 04:16:00,1.76694,1.76696,1.76683,1.76696,8157672.0
2009-11-06 04:17:00,1.767,1.76719,1.767,1.76717,13300110.0
2009-11-06 04:18:00,1.76716,1.76735,1.76716,1.76735,9075742.0
2009-11-06 04:19:00,1.76729,1.76748,1.76729,1.76737,23558880.0
2009-11-06 04:20:00,1.76735,1.76748,1.76726,1.76735,5128821.0
2009-11-06 04:21:00,1.76739,1.76749,1.76733,1.76733,19827064.0
2009-11-06 04:22:00,1.7671,1.7671,1.76691,1.76698,8696370.0
2009-11-06 04:23:00,1.7672,1.76722,1.76702,1.76702,5974757.0
2009-11-06 04:24:00,1.76705,1.76705,1.76679,1.76679,14081217.0
2009-11-06 04:25:00,1.76684,1.76684,1.76655,1.76675,6284032.0
2009-11-06 04:26:00,1.76672,1.76692,1.76672,1.76672,6321597.0
2009-11-06 04:27:00,1.76663,1.76672,1.7666,1.76672,8811998.0
2009-11-06 04:28:00,1.7667,1.76686,1.7667,1.76683,13648575.0
2009-11-06 04:29:00,1.76695,1.76703,1.76686,1.76702,13083844.0
2009-11-06 04:30:00,1.76699,1.76717,1.76698,1.76708,7544972.0
2009-11-06 04:31:00,1.76703,1.76712,1.76664,1.76706,7838730.0
2009-11-06 04:32:00,1.76707,1.76717,1.76707,1.76713,4139069.0
2009-11-06 04:33:00,1.76728,1.76753,1.76728,1.76748,7873856.0
2009-11-06 04:34:00,1.76748,1.76759,1.76729,1.76755,12564404.0
2009-11-06 04:35:00,1.76754,1.76756,1.76723,1.76745,6807064.0
2009-11-06 04:36:00,1.7675,1.7675,1.76731,1.7675,4712490.0
2009-11-06 04:37:00,1.76752,1.76752,1.76735,1.76743,9543030.0
2009-11-06 04:38:00,1.76732,1.76732,1.76724,1.76726,17171802.0
2009-11-06 04:39:00,1.76736,1.76736,1.76708,1.76708,9263887.0
2009-11-06 04:40:00,1.76706,1.76706,1.76682,1.76684,16363406.0
2009-11-06 04:41:00,1.76687,1.76695,1.76675,1.76689,14233637.0
2009-11-06 04:42:00,1.76692,1.767,1.76678,1.76687,3434729.0
2009-11-06 04:43:00,1.76691,1.76701,1.76682,1.76698,11058136.0
2009-11-06 04:44:00,1.76699,1.76699,1.76636,1.76696,4491550.0
2009-11-06 04:45:00,1.76687,1.76688,1.76683,1.76685,36927706.0
2009-11-06 04:46:00,1.76706,1.76714,1.76701,1.76701,10504276.0
2009-11-06 04:47:00,1.76691,1.76691,1.76671,1.76671,9154677.0
2009-11-06 04:48:00,1.76673,1.76692,1.76673,1.76692,6561126.0
2009-11-06 04:49:00,1.76703,1.7672,1.76701,1.76701,13205374.0
2009-11-06 04:50:00,1.7671,1.7671,1.76695,1.76695,23178402.0
2009-11-06 04:51:00,1.7671,1.76716,1.76695,1.76716,7861470.0
2009-11-06 04:52:00,1.76716,1.76724,1.76706,1.76714,8194819.0
2009-11-06 04:53:00,1.76717,1.76717,1.76698,1.76713,3669615.0
2009-11-06 04:54:00,1.76704,1.76724,1.76704,1.76724,6033440.0
2009-11-06 04:55:00,1.76728,1.76737,1.7672,1.76737,7951108.0
2009-11-06 04:56:00,1.76735,1.76735,1.76723,1.76726,9941765.0
2009-11-06 04:57:00,1.76726,1.76734,1.76715,1.76731,8712999.0
2009-11-06 04:58:00,1.7672,1.7672,1.76697,1.76697,4885898.0
2009-11-06 04:59:00,1.76715,1.76721,1.76715,1.76719,8567393.0
2009-11-06 05:00:00,1.76721,1.76721,1.76712,1.76721,6778560.0
2009-11-06 05:01:00,1.7672,1.76726,1.76701,1.76703,6894626.0
2009-11-06 05:02:00,1.7671,1.76712,1.76702,1.76702,3733023.0
2009-11-06 05:03:00,1.76682,1.76696,1.76682,1.76687,13680416.0
2009-11-06 05:04:00,1.76697,1.76706,1.76697,1.76699,9265636.0
2009-11-06 05:05:00,1.76696,1.76696,1.76675,1.76696,10398459.0
2009-11-06 05:06:00,1.76697,1.76705,1.76697,1.76705,6634475.0
2009-11-06 05:07:00,1.76708,1.76731,1.76699,1.76731,3819832.0
2009-11-06 05:08:00,1.76728,1.76741,1.76728,1.7674,7550319.0
2009-11-06 05:09:00,1.76725,1.7673,1.76722,1.76724,23442972.0
2009-11-06 05:10:00,1.76722,1.76741,1.76719,1.76741,18639342.0
2009-11-06 05:11:00,1.76741,1.76741,1.76723,1.76733,5954834.0
2009-11-06 05:12:00,1.76732,1.76742,1.7673,1.7673,5122099.0
2009-11-06 05:13:00,1.76728,1.76732,1.76715,1.76727,5934645.0
2009-11-06 05:14:00,1.7671,1.76714,1.76669,1.76701,3444203.0
2009-11-06 05:15:00,1.76706,1.76728,1.76706,1.76728,19017082.0
2009-11-06 05:16:00,1.76718,1.7674,1.76718,1.7674,3754567.0
2009-11-06 05:17:00,1.76741,1.76782,1.76741,1.76782,15928365.0
2009-11-06 05:18:00,1.76787,1.76787,1.76743,1.76774,7726707.0
2009-11-06 05:19:00,1.76769,1.76792,1.76769,1.76789,4964118.0
2009-11-06 05:20:00,1.76779,1.76787,1.76779,1.76787,7450095.0
2009-11-06 05:21:00,1.768,1.76823,1.768,1.76823,2964358.0
2009-11-06 05:22:00,1.76823,1.76824,1.76817,1.76821,7624473.0
2009-11-06 05:23:00,1.76825,1.7684,1.76825,1.76839,9079035.0
2009-11-06 05:24:00,1.76838,1.76838,1.76816,1.76829,5182340.0
2009-11-06 05:25:00,1.76837,1.76841,1.76799,1.76825,7070580.0
2009-11-06 05:26:00,1.76823,1.76844,1.76823,1.76839,8170776.0
2009-11-06 05:27:00,1.76837,1.76837,1.7681,1.76825,11834103.0
2009-11-06 05:28:00,1.76841,1.7685,1.7683,1.76839,4287113.0
2009-11-06 05:29:00,1.76839,1.76839,1.76821,1.76821,12209530.0
2009-11-06 05:30:00,1.76824,1.76824,1.76806,1.76813,7824012.0
2009-11-06 05:31:00,1.76795,1.76795,1.76775,1.76775,4244814.0
2009-11-06 05:32:00,1.7679,1.76792,1.7678,1.7678,8664919.0
2009-11-06 05:33:00,1.7678,1.7679,1.76767,1.7679,10018770.0
2009-11-06 05:34:00,1.76785,1.76791,1.76784,1.76789,5853231.0
2009-11-06 05:35:00,1.76774,1.76784,1.76762,1.76783,9721316.0
2009-11-06 05:36:00,1.76761,1.76785,1.76761,1.76772,12807320.0
2009-11-06 05:37:00,1.76797,1.76807,1.76656,1.76803,6790873.0
2009-11-06 05:38:00,1.76806,1.76806,1.76784,1.76786,3982567.0
2009-11-06 05:39:00,1.76793,1.76816,1.76793,1.76816,18273878.0
2009-11-06 05:40:00,1.76829,1.76851,1.76827,1.76851,5936574.0
2009-11-06 05:41:00,1.76844,1.76844,1.76813,1.76831,7781518.0
2009-11-06 05:42:00,1.76819,1.76828,1.76817,1.76817,5219499.0
2009-11-06 05:43:00,1.76818,1.76829,1.7681,1.76829,5496299.0
2009-11-06 05:44:00,1.76828,1.76828,1.76817,1.76819,8266219.0
2009-11-06 05:45:00,1.76821,1.76836,1.76788,1.76831,5169826.0
2009-11-06 05:46:00,1.76824,1.76848,1.76824,1.76848,6344211.0
2009-11-06 05:47:00,1.76834,1.76853,1.76834,1.76835,10189800.0
2009-11-06 05:48:00,1.76827,1.76829,1.76799,1.7681,12019809.0
2009-11-06 05:49:00,1.76815,1.76823,1.76797,1.76823,19082952.0
2009-11-06 05:50:00,1.76838,1.76841,1.76834,1.76839,7608357.0
2009-11-06 05:51:00,1.76837,1.7684,1.76832,1.7684,8944018.0
2009-11-06 05:52:00,1.76834,1.76834,1.76826,1.76828,5662202.0
2009-11-06 05:53:00,1.76833,1.76836,1.76693,1.7683,6535133.0
2009-11-06 05:54:00,1.76815,1.76836,1.76815,1.76825,7958183.0
2009-11-06 05:55:00,1.7683,1.76844,1.7683,1.76844,13386784.0
2009-11-06 05:56:00,1.7684,1.7684,1.76819,1.76824,8866001.0
2009-11-06 05:57:00,1.76837,1.76848,1.76834,1.76836,10204840.0
2009-11-06 05:58:00,1.76839,1.76853,1.76831,1.76853,13518172.0
2009-11-06 05:59:00,1.76843,1.76864,1.76843,1.76864,9320332.0
2009-11-06 06:00:00,1.76865,1.76865,1.76847,1.7686,5613798.0
2009-11-06 06:01:00,1.76863,1.76867,1.7686,1.7686,35518950.0
2009-11-06 06:02:00,1.76852,1.76863,1.76846,1.76863,7998808.0
2009-11-06 06:03:00,1.76864,1.76864,1.76847,1.76859,8908192.0
2009-11-06 06:04:00,1.7686,1.76861,1.76844,1.76855,12440466.0
2009-11-06 06:05:00,1.7685,1.7685,1.76817,1.76834,7006557.0
2009-11-06 06:06:00,1.76855,1.76858,1.76851,1.76854,11248476.0
2009-11-06 06:07:00,1.76848,1.76857,1.76842,1.76852,8509804.0
2009-11-06 06:08:00,1.76847,1.76849,1.76837,1.76837,39482320.0
2009-11-06 06:09:00,1.7684,1.76865,1.7684,1.76863,19454824.0
2009-11-06 06:10:00,1.76862,1.76866,1.76851,1.76851,29861436.0
2009-11-06 06:11:00,1.76834,1.76857,1.76834,1.76839,4071297.0
2009-11-06 06:12:00,1.7683,1.76852,1.76824,1.76852,17440303.0
2009-11-06 06:13:00,1.76853,1.76853,1.76821,1.76845,7195057.0
2009-11-06 06:14:00,1.7685,1.76855,1.76848,1.76848,14993640.0
2009-11-06 06:15:00,1.76848,1.76861,1.76848,1.76861,6253390.0
2009-11-06 06:16:00,1.76857,1.76894,1.76857,1.76891,6334060.0
2009-11-06 06:17:00,1.76906,1.76923,1.76906,1.7691,3599110.0
2009-11-06 06:18:00,1.7691,1.7691,1.76881,1.76887,14723745.0
2009-11-06 06:19:00,1.76892,1.76898,1.76882,1.76882,6322836.0
2009-11-06 06:20:00,1.76877,1.76899,1.76873,1.76899,8022638.0
2009-11-06 06:21:00,1.7691,1.76938,1.7691,1.76937,7818009.0
2009-11-06 06:22:00,1.76931,1.76931,1.76903,1.76903,6629508.0
2009-11-06 06:23:00,1.76885,1.76885,1.76859,1.76862,7459106.0
2009-11-06 06:24:00,1.76861,1.76868,1.76859,1.76867,4037781.0
2009-11-06 06:25:00,1.76872,1.76878,1.76868,1.76878,5240099.0
2009-11-06 06:26:00,1.76881,1.7689,1.76878,1.7689,5713470.0
2009-11-06 06:27:00,1.7689,1.76909,1.7689,1.76909,16025612.0
2009-11-06 06:28:00,1.76905,1.76911,1.76892,1.76909,6383006.0
2009-11-06 06:29:00,1.76906,1.76907,1.76894,1.76894,9783636.0
2009-11-06 06:30:00,1.76901,1.76901,1.76891,1.76891,9343594.0
2009-11-06 06:31:00,1.76884,1.76895,1.76879,1.76892,6121635.0
2009-11-06 06:32:00,1.76889,1.76889,1.76868,1.76871,15987032.0
2009-11-06 06:33:00,1.76895,1.76911,1.76895,1.769,9510169.0
2009-11-06 06:34:00,1.76895,1.76895,1.76855,1.76855,47022780.0
2009-11-06 06:35:00,1.76849,1.76859,1.7684,1.76859,7088941.0
2009-11-06 06:36:00,1.76857,1.76857,1.76848,1.76848,10116086.0
2009-11-06 06:37:00,1.76843,1.76864,1.76842,1.76846,13513398.0
2009-11-06 06:38:00,1.76863,1.7687,1.76854,1.76866,6338542.0
2009-11-06 06:39:00,1.76859,1.76867,1.76851,1.76867,8076779.0
2009-11-06 06:40:00,1.76867,1.76867,1.76847,1.76854,7397697.0
2009-11-06 06:41:00,1.76848,1.76854,1.76846,1.76852,6176190.0
2009-11-06 06:42:00,1.76844,1.76859,1.76844,1.76856,12645695.0
2009-11-06 06:43:00,1.76862,1.76864,1.7684,1.76862,6566620.0
2009-11-06 06:44:00,1.76857,1.7687,1.76857,1.76864,11522796.0
2009-11-06 06:45:00,1.76852,1.76878,1.76851,1.76878,8755730.0
2009-11-06 06:46:00,1.76882,1.76882,1.76868,1.76874,4498712.0
2009-11-06 06:47:00,1.76871,1.7688,1.76852,1.76875,75623584.0
2009-11-06 06:48:00,1.76874,1.76876,1.76849,1.76871,10047962.0
2009-11-06 06:49:00,1.76866,1.76868,1.76844,1.76864,7149275.0
2009-11-06 06:50:00,1.7686,1.7687,1.76833,1.76866,27770380.0
2009-11-06 06:51:00,1.7687,1.76871,1.76863,1.76867,7352950.0
2009-11-06 06:52:00,1.76876,1.76876,1.76863,1.76874,5254593.0
2009-11-06 06:53:00,1.76866,1.76876,1.76826,1.76865,10905634.0
2009-11-06 06:54:00,1.76863,1.76863,1.7685,1.76852,6470350.0
2009-11-06 06:55:00,1.7685,1.76854,1.76839,1.76846,5866568.0
2009-11-06 06:56:00,1.76842,1.76842,1.76819,1.76819,7946122.0
2009-11-06 06:57:00,1.76818,1.76827,1.76813,1.76826,10319449.0
2009-11-06 06:58:00,1.76828,1.76834,1.76813,1.76834,8093528.0
2009-11-06 06:59:00,1.76845,1.76845,1.76829,1.76829,6602412.0
2009-11-06 07:00:00,1.76833,1.76833,1.76807,1.76824,8143693.0
2009-11-06 07:01:00,1.7683,1.76843,1.76824,1.76824,12934172.0
2009-11-06 07:02:00,1.76816,1.76833,1.76808,1.76832,10120492.0
2009-11-06 07:03:00,1.76829,1.76842,1.76818,1.76842,2680880.0
2009-11-06 07:04:00,1.76846,1.76846,1.76828,1.76835,11755989.0
2009-11-06 07:05:00,1.76836,1.76841,1.76814,1.76814,10374906.0
2009-11-06 07:06:00,1.76823,1.76832,1.7682,1.7682,18279744.0
2009-11-06 07:07:00,1.76801,1.7682,1.76801,1.76806,12831440.0
2009-11-06 07:08:00,1.76816,1.76829,1.76816,1.76829,41031738.0
2009-11-06 07:09:00,1.76838,1.76858,1.76838,1.76851,69713298.0
2009-11-06 07:10:00,1.76842,1.76842,1.76829,1.76829,14190370.0
2009-11-06 07:11:00,1.76829,1.76829,1.76805,1.76814,10848961.0
2009-11-06 07:12:00,1.76818,1.76824,1.76817,1.76821,11552689.0
2009-11-06 07:13:00,1.76823,1.76837,1.76805,1.76823,7332245.0
2009-11-06 07:14:00,1.7681,1.76827,1.7681,1.76827,4888175.0
2009-11-06 07:15:00,1.76823,1.76834,1.76822,1.76834,3859578.0
2009-11-06 07:16:00,1.76837,1.76844,1.76834,1.76844,28617210.0
2009-11-06 07:17:00,1.76842,1.76845,1.76836,1.76836,4493608.0
2009-11-06 07:18:00,1.76842,1.76845,1.76836,1.76845,6123882.0
2009-11-06 07:19:00,1.76844,1.76852,1.76843,1.76849,5454719.0
2009-11-06 07:20:00,1.76829,1.76839,1.76822,1.76822,8746234.0
2009-11-06 07:21:00,1.76838,1.76854,1.76838,1.76841,4640508.0
2009-11-06 07:22:00,1.76856,1.76866,1.76856,1.76858,13625568.0
2009-11-06 07:23:00,1.7686,1.7686,1.7683,1.76842,10056847.0
2009-11-06 07:24:00,1.76838,1.76848,1.76838,1.76846,44926140.0
2009-11-06 07:25:00,1.7686,1.76871,1.7686,1.76871,6839353.0
2009-11-06 07:26:00,1.76871,1.76881,1.7686,1.76881,6923097.0
2009-11-06 07:27:00,1.76878,1.76878,1.76872,1.76875,9822996.0
2009-11-06 07:28:00,1.76865,1.76871,1.76861,1.76866,8687593.0
2009-11-06 07:29:00,1.76884,1.76906,1.76881,1.76906,5181337.0
2009-11-06 07:30:00,1.76902,1.76902,1.7675,1.7688,20478658.0
2009-11-06 07:31:00,1.76878,1.7689,1.7687,1.7689,9555281.0
2009-11-06 07:32:00,1.76893,1.76894,1.76883,1.76883,27222111.0
2009-11-06 07:33:00,1.76878,1.76887,1.76869,1.76869,7772646.0
2009-11-06 07:34:00,1.76869,1.76869,1.76849,1.76857,10221060.0
2009-11-06 07:35:00,1.76852,1.76852,1.76705,1.76837,9496282.0
2009-11-06 07:36:00,1.7683,1.7683,1.76804,1.76826,6875656.0
2009-11-06 07:37:00,1.76824,1.76824,1.76772,1.76818,8471750.0
2009-11-06 07:38:00,1.76821,1.76835,1.76817,1.76825,11333204.0
2009-11-06 07:39:00,1.76812,1.76813,1.76778,1.76791,14067616.0
2009-11-06 07:40:00,1.76789,1.76814,1.76789,1.76813,20518632.0
2009-11-06 07:41:00,1.76806,1.76811,1.76791,1.7681,8686312.0
2009-11-06 07:42:00,1.76815,1.76815,1.76778,1.76808,7946879.0
2009-11-06 07:43:00,1.76818,1.76829,1.76805,1.76822,5847134.0
2009-11-06 07:44:00,1.76821,1.76829,1.76813,1.76829,5656088.0
2009-11-06 07:45:00,1.76827,1.76834,1.76793,1.76834,6518960.0
2009-11-06 07:46:00,1.76833,1.76846,1.76827,1.76846,7848785.0
2009-11-06 07:47:00,1.76842,1.76851,1.7684,1.7684,22378296.0
2009-11-06 07:48:00,1.76824,1.76829,1.768,1.76807,14041897.0
2009-11-06 07:49:00,1.76812,1.76817,1.76809,1.76817,17410406.0
2009-11-06 07:50:00,1.76815,1.76815,1.76807,1.76807,5606887.0
2009-11-06 07:51:00,1.76806,1.76836,1.76806,1.76836,6796811.0
2009-11-06 07:52:00,1.76837,1.76846,1.76836,1.76838,13889037.0
2009-11-06 07:53:00,1.76849,1.7686,1.76844,1.76847,7157123.0
2009-11-06 07:54:00,1.76846,1.76854,1.76844,1.76844,20715426.0
2009-11-06 07:55:00,1.76842,1.76857,1.76838,1.76857,7361793.0
2009-11-06 07:56:00,1.76852,1.76852,1.7683,1.7683,5327386.0
2009-11-06 07:57:00,1.76816,1.76844,1.76796,1.7684,13059526.0
2009-11-06 07:58:00,1.76846,1.76853,1.76842,1.76853,4133352.0
2009-11-06 07:59:00,1.76852,1.76886,1.76852,1.76882,16644096.0
2009-11-06 08:00:00,1.76887,1.76901,1.76887,1.76899,3293248.0
2009-11-06 08:01:00,1.76901,1.76901,1.76872,1.76872,5620986.0
2009-11-06 08:02:00,1.76875,1.76877,1.7687,1.76876,15602563.0
2009-11-06 08:03:00,1.76874,1.76882,1.76872,1.76872,10101847.0
2009-11-06 08:04:00,1.76884,1.76889,1.76882,1.76882,46789050.0
2009-11-06 08:05:00,1.76888,1.76897,1.76878,1.76878,6924943.0
2009-11-06 08:06:00,1.76883,1.76883,1.76863,1.76866,3690481.0
2009-11-06 08:07:00,1.76857,1.76857,1.7683,1.7683,4678877.0
2009-11-06 08:08:00,1.76828,1.76834,1.76814,1.76834,8272770.0
2009-11-06 08:09:00,1.76828,1.76838,1.76814,1.76814,12350170.0
2009-11-06 08:10:00,1.76819,1.76824,1.76811,1.76823,3597523.0
2009-11-06 08:11:00,1.76823,1.76823,1.76779,1.76779,7539341.0
2009-11-06 08:12:00,1.76769,1.76769,1.76737,1.76765,5212641.0
2009-11-06 08:13:00,1.76763,1.76765,1.76754,1.76762,24170748.0
2009-11-06 08:14:00,1.76777,1.76795,1.7676,1.76783,13581039.0
2009-11-06 08:15:00,1.7678,1.7678,1.76753,1.76753,18742438.0
2009-11-06 08:16:00,1.76735,1.76752,1.76734,1.76734,16686169.0
2009-11-06 08:17:00,1.76739,1.76739,1.76714,1.76727,8515709.0
2009-11-06 08:18:00,1.76741,1.76768,1.76741,1.76762,12672272.0
2009-11-06 08:19:00,1.76764,1.76768,1.76751,1.76768,7718345.0
2009-11-06 08:20:00,1.76762,1.76768,1.76747,1.7676,9779715.0
2009-11-06 08:21:00,1.76764,1.76764,1.7675,1.76761,6543031.0
2009-11-06 08:22:00,1.76722,1.76774,1.76722,1.76758,6054730.0
2009-11-06 08:23:00,1.76758,1.76763,1.76744,1.7676,18562053.0
2009-11-06 08:24:00,1.7676,1.76774,1.76749,1.76774,9656998.0
2009-11-06 08:25:00,1.76773,1.76783,1.76773,1.76782,12907512.0
2009-11-06 08:26:00,1.76775,1.76775,1.76739,1.76758,11495024.0
2009-11-06 08:27:00,1.76769,1.76775,1.76769,1.76773,19034537.0
2009-11-06 08:28:00,1.76766,1.76766,1.76751,1.76756,3179584.0
2009-11-06 08:29:00,1.76758,1.76765,1.76758,1.7676,8127833.0
2009-11-06 08:30:00,1.76753,1.76753,1.76737,1.76737,25596872.0
2009-11-06 08:31:00,1.76731,1.76754,1.76731,1.76748,9954298.0
2009-11-06 08:32:00,1.76744,1.76789,1.76744,1.76789,7667674.0
2009-11-06 08:33:00,1.76788,1.76788,1.76781,1.76781,42516579.0
2009-11-06 08:34:00,1.76783,1.76789,1.76767,1.76781,11019560.0
2009-11-06 08:35:00,1.76785,1.76792,1.7678,1.76786,7262055.0
2009-11-06 08:36:00,1.76787,1.76804,1.76787,1.76801,6969505.0
2009-11-06 08:37:00,1.76801,1.76813,1.76768,1.76799,2827976.0
2009-11-06 08:38:00,1.76797,1.76797,1.76783,1.76783,6480794.0
2009-11-06 08:39:00,1.76783,1.76783,1.76765,1.76772,5512559.0
2009-11-06 08:40:00,1.76769,1.76769,1.76613,1.76613,6710851.0
2009-11-06 08:41:00,1.76751,1.76751,1.7674,1.7674,7588622.0
2009-11-06 08:42:00,1.7674,1.7674,1.76716,1.76726,8766996.0
2009-11-06 08:43:00,1.76719,1.76719,1.76667,1.76667,67894802.0
2009-11-06 08:44:00,1.76666,1.76671,1.76642,1.76671,7573038.0
2009-11-06 08:45:00,1.76667,1.76667,1.76636,1.76636,11492266.0
2009-11-06 08:46:00,1.76647,1.76683,1.76647,1.76683,12987160.0
2009-11-06 08:47:00,1.76684,1.76696,1.76677,1.76696,19247230.0
2009-11-06 08:48:00,1.76703,1.76729,1.76703,1.76729,6596202.0
2009-11-06 08:49:00,1.7674,1.76762,1.7674,1.76761,5481563.0
2009-11-06 08:50:00,1.76766,1.76785,1.7676,1.76776,7861893.0
2009-11-06 08:51:00,1.76769,1.76773,1.76748,1.76753,8222120.0
2009-11-06 08:52:00,1.76729,1.76738,1.76717,1.7673,9516114.0
2009-11-06 08:53:00,1.76732,1.76744,1.76718,1.76723,12133529.0
2009-11-06 08:54:00,1.76718,1.76718,1.76678,1.76713,8660572.0
2009-11-06 08:55:00,1.76709,1.76709,1.76687,1.76687,3604488.0
2009-11-06 08:56:00,1.76693,1.76704,1.76689,1.76704,38520087.0
2009-11-06 08:57:00,1.76714,1.76726,1.76706,1.7671,7145702.0
2009-11-06 08:58:00,1.76711,1.76719,1.76699,1.76716,10406938.0
2009-11-06 08:59:00,1.76713,1.76713,1.7668,1.7668,4762584.0
2009-11-06 09:00:00,1.76679,1.76679,1.7666,1.76675,7292974.0
2009-11-06 09:01:00,1.76672,1.76673,1.76646,1.76646,29608285.0
2009-11-06 09:02:00,1.76632,1.76646,1.76626,1.76626,14329414.0
2009-11-06 09:03:00,1.76622,1.76622,1.76615,1.76615,51085776.0
2009-11-06 09:04:00,1.76591,1.76611,1.76591,1.766,11665925.0
2009-11-06 09:05:00,1.76603,1.76603,1.76578,1.76583,7189429.0
2009-11-06 09:06:00,1.76578,1.76578,1.76546,1.76562,7439013.0
2009-11-06 09:07:00,1.76558,1.76566,1.76544,1.76544,10543099.0
2009-11-06 09:08:00,1.76538,1.76539,1.76528,1.76539,6767160.0
2009-11-06 09:09:00,1.76538,1.76548,1.76538,1.76546,22125081.0
2009-11-06 09:10:00,1.76556,1.76566,1.76554,1.76554,3201238.0
2009-11-06 09:11:00,1.7655,1.7655,1.76521,1.76521,13398294.0
2009-11-06 09:12:00,1.76511,1.76511,1.76504,1.76511,36200696.0
2009-11-06 09:13:00,1.76513,1.76541,1.76513,1.76541,7093288.0
2009-11-06 09:14:00,1.76549,1.76558,1.7654,1.76548,6157778.0
2009-11-06 09:15:00,1.76542,1.76555,1.76542,1.76555,51183260.0
2009-11-06 09:16:00,1.76568,1.76579,1.76557,1.76579,10877042.0
2009-11-06 09:17:00,1.76589,1.7662,1.76571,1.76617,6146692.0
2009-11-06 09:18:00,1.76617,1.76664,1.76617,1.76661,14059860.0
2009-11-06 09:19:00,1.76662,1.76666,1.76634,1.76642,12017704.0
2009-11-06 09:20:00,1.76645,1.76645,1.76625,1.76625,10084321.0
2009-11-06 09:21:00,1.76614,1.76614,1.76598,1.76598,10512382.0
2009-11-06 09:22:00,1.76596,1.76596,1.76575,1.7658,16146387.0
2009-11-06 09:23:00,1.76589,1.76603,1.76588,1.76596,5528581.0
2009-11-06 09:24:00,1.7659,1.76596,1.76586,1.76586,75340692.0
2009-11-06 09:25:00,1.76593,1.76629,1.76593,1.76629,7475564.0
2009-11-06 09:26:00,1.76626,1.76711,1.76625,1.76711,52932430.0
2009-11-06 09:27:00,1.76712,1.76721,1.76703,1.76703,40121100.0
2009-11-06 09:28:00,1.76696,1.76721,1.76687,1.76721,3701599.0
2009-11-06 09:29:00,1.76727,1.76727,1.76696,1.76696,8282185.0
2009-11-06 09:30:00,1.76692,1.76692,1.76671,1.76676,12587460.0
2009-11-06 09:31:00,1.76672,1.76674,1.76633,1.76672,14582982.0
2009-11-06 09:32:00,1.76666,1.76697,1.76666,1.76697,5776672.0
2009-11-06 09:33:00,1.76696,1.76714,1.76696,1.7671,4250350.0
2009-11-06 09:34:00,1.76717,1.76735,1.76717,1.76735,3395768.0
2009-11-06 09:35:00,1.7672,1.76724,1.7671,1.76724,7184823.0
2009-11-06 09:36:00,1.76728,1.76734,1.76728,1.76732,4778109.0
2009-11-06 09:37:00,1.76725,1.76743,1.7672,1.76743,15331090.0
2009-11-06 09:38:00,1.76729,1.7674,1.76714,1.76714,12684664.0
2009-11-06 09:39:00,1.76702,1.76724,1.76702,1.76724,7068757.0
2009-11-06 09:40:00,1.76735,1.76767,1.76735,1.76767,13160282.0
2009-11-06 09:41:00,1.76762,1.76762,1.76732,1.76739,16855297.0
2009-11-06 09:42:00,1.76731,1.76731,1.76711,1.7673,5718450.0
2009-11-06 09:43:00,1.76727,1.76727,1.76704,1.76704,6499763.0
2009-11-06 09:44:00,1.76699,1.76699,1.76668,1.76668,30011732.0
2009-11-06 09:45:00,1.76667,1.76669,1.76657,1.76669,15015901.0
2009-11-06 09:46:00,1.76667,1.76667,1.7664,1.76664,9628258.0
2009-11-06 09:47:00,1.7667,1.76691,1.7667,1.7668,4369911.0
2009-11-06 09:48:00,1.76683,1.76683,1.76655,1.76669,17337353.0
2009-11-06 09:49:00,1.76667,1.76667,1.76649,1.7665,4367156.0
2009-11-06 09:50:00,1.76653,1.76653,1.7663,1.76639,10788796.0
2009-11-06 09:51:00,1.76637,1.76637,1.76598,1.76598,7061240.0
2009-11-06 09:52:00,1.76599,1.76599,1.7658,1.7658,7973713.0
2009-11-06 09:53:00,1.76587,1.76627,1.76587,1.76627,41305500.0
2009-11-06 09:54:00,1.76637,1.76643,1.76625,1.76643,6861513.0
2009-11-06 09:55:00,1.76653,1.7666,1.76631,1.7666,8842956.0
2009-11-06 09:56:00,1.76667,1.76683,1.76665,1.76683,10907434.0
2009-11-06 09:57:00,1.76682,1.76696,1.76682,1.76696,6167219.0
2009-11-06 09:58:00,1.76701,1.76721,1.76691,1.76718,7112483.0
2009-11-06 09:59:00,1.7672,1.76734,1.76712,1.76734,10112017.0
2009-11-06 10:00:00,1.76736,1.76798,1.76736,1.76783,30831640.0
2009-11-06 10:01:00,1.76778,1.76778,1.76753,1.76755,5706421.0
2009-11-06 10:02:00,1.76764,1.76784,1.76762,1.76784,7688119.0
2009-11-06 10:03:00,1.76782,1.76788,1.7678,1.7678,4807352.0
2009-11-06 10:04:00,1.76781,1.76782,1.76767,1.76767,5684030.0
2009-11-06 10:05:00,1.76757,1.76758,1.76745,1.76758,34141536.0
2009-11-06 10:06:00,1.76748,1.76783,1.76748,1.76783,5270956.0
2009-11-06 10:07:00,1.76786,1.76786,1.76764,1.76764,12293044.0
2009-11-06 10:08:00,1.76764,1.76769,1.76754,1.76754,8068819.0
2009-11-06 10:09:00,1.7675,1.7675,1.76653,1.76674,34237107.0
2009-11-06 10:10:00,1.76679,1.76705,1.76679,1.76702,5380902.0
2009-11-06 10:11:00,1.76699,1.76714,1.76675,1.76713,9059980.0
2009-11-06 10:12:00,1.76711,1.76725,1.76706,1.76711,4964543.0
2009-11-06 10:13:00,1.76716,1.76734,1.76715,1.76734,8943589.0
2009-11-06 10:14:00,1.76735,1.76767,1.76735,1.76744,72264864.0
2009-11-06 10:15:00,1.76745,1.76752,1.76716,1.76744,5119858.0
2009-11-06 10:16:00,1.76733,1.76733,1.76691,1.76691,17924585.0
2009-11-06 10:17:00,1.76687,1.7669,1.76668,1.7669,5617074.0
2009-11-06 10:18:00,1.76694,1.76708,1.76694,1.76702,50951187.0
2009-11-06 10:19:00,1.76709,1.76746,1.76709,1.76746,134990427.0
2009-11-06 10:20:00,1.76738,1.76748,1.76733,1.76744,6544772.0
2009-11-06 10:21:00,1.76747,1.76747,1.76731,1.76735,10059478.0
2009-11-06 10:22:00,1.76726,1.76728,1.76703,1.76727,3198997.0
2009-11-06 10:23:00,1.76715,1.76719,1.76671,1.76671,10003983.0
2009-11-06 10:24:00,1.76681,1.76693,1.76679,1.76693,9763165.0
2009-11-06 10:25:00,1.7669,1.7669,1.76673,1.7669,5006494.0
2009-11-06 10:26:00,1.76698,1.7671,1.76698,1.7671,27204660.0
2009-11-06 10:27:00,1.76705,1.76705,1.7668,1.7668,9093040.0
2009-11-06 10:28:00,1.76683,1.76686,1.76663,1.76663,5239992.0
2009-11-06 10:29:00,1.76662,1.76681,1.76657,1.76681,6900959.0
2009-11-06 10:30:00,1.76687,1.76699,1.76656,1.76685,9011129.0
2009-11-06 10:31:00,1.767,1.7671,1.767,1.76706,67134288.0
2009-11-06 10:32:00,1.76704,1.76714,1.76684,1.76714,19681378.0
2009-11-06 10:33:00,1.767,1.767,1.76677,1.7669,12844354.0
2009-11-06 10:34:00,1.76705,1.76705,1.76685,1.76685,6033877.0
2009-11-06 10:35:00,1.7668,1.7668,1.76656,1.76668,8251031.0
2009-11-06 10:36:00,1.76655,1.76655,1.76603,1.76642,4712828.0
2009-11-06 10:37:00,1.76624,1.76624,1.76606,1.76606,5374492.0
2009-11-06 10:38:00,1.76591,1.76591,1.76542,1.76549,7519191.0
2009-11-06 10:39:00,1.76538,1.76538,1.76469,1.76469,14129524.0
2009-11-06 10:40:00,1.76461,1.76461,1.76421,1.76445,48390537.0
2009-11-06 10:41:00,1.76445,1.76464,1.76445,1.76464,6116999.0
2009-11-06 10:42:00,1.76469,1.76501,1.76469,1.76479,83320500.0
2009-11-06 10:43:00,1.76469,1.76469,1.76446,1.76446,16834615.0
2009-11-06 10:44:00,1.76439,1.76454,1.76431,1.76447,7390444.0
2009-11-06 10:45:00,1.76458,1.76486,1.76458,1.76472,6387970.0
2009-11-06 10:46:00,1.76483,1.76497,1.76483,1.76497,15486324.0
2009-11-06 10:47:00,1.7651,1.76516,1.76508,1.76508,10147456.0
2009-11-06 10:48:00,1.76514,1.7652,1.76494,1.76495,5968966.0
2009-11-06 10:49:00,1.7649,1.7649,1.76421,1.76421,49515038.0
2009-11-06 10:50:00,1.76419,1.7642,1.76398,1.76413,6811398.0
2009-11-06 10:51:00,1.7642,1.76432,1.76417,1.76419,9151339.0
2009-11-06 10:52:00,1.76429,1.76431,1.76422,1.76427,30831952.0
2009-11-06 10:53:00,1.76423,1.76423,1.76384,1.76384,5082922.0
2009-11-06 10:54:00,1.76378,1.76382,1.76355,1.76378,8911328.0
2009-11-06 10:55:00,1.76357,1.76368,1.76357,1.76362,13627037.0
2009-11-06 10:56:00,1.76365,1.76397,1.76365,1.76397,3868332.0
2009-11-06 10:57:00,1.76386,1.76386,1.76349,1.76349,10537033.0
2009-11-06 10:58:00,1.76344,1.76344,1.76324,1.76334,79765125.0
2009-11-06 10:59:00,1.76339,1.76354,1.76339,1.76353,14446349.0
2009-11-06 11:00:00,1.76361,1.76414,1.76361,1.76414,33674592.0
2009-11-06 11:01:00,1.76404,1.76404,1.76379,1.76386,11752424.0
2009-11-06 11:02:00,1.7638,1.76394,1.76379,1.76379,11090485.0
2009-11-06 11:03:00,1.76381,1.76381,1.76358,1.76358,7886237.0
2009-11-06 11:04:00,1.76374,1.76374,1.76362,1.76362,7968151.0
2009-11-06 11:05:00,1.76348,1.76348,1.76331,1.76332,3860122.0
2009-11-06 11:06:00,1.76347,1.76381,1.76345,1.76381,11348262.0
2009-11-06 11:07:00,1.76383,1.76383,1.76313,1.76344,19607145.0
2009-11-06 11:08:00,1.76352,1.76363,1.76349,1.7636,53025219.0
2009-11-06 11:09:00,1.76359,1.76363,1.76356,1.7636,8110078.0
2009-11-06 11:10:00,1.76371,1.7639,1.76371,1.76384,12117488.0
2009-11-06 11:11:00,1.76383,1.76393,1.76378,1.76386,8800542.0
2009-11-06 11:12:00,1.76379,1.76387,1.76367,1.76387,5937712.0
2009-11-06 11:13:00,1.76394,1.76402,1.7638,1.7638,8162863.0
2009-11-06 11:14:00,1.76367,1.76367,1.76349,1.76355,39020661.0
2009-11-06 11:15:00,1.76357,1.76364,1.76343,1.76344,48525588.0
2009-11-06 11:16:00,1.7634,1.7634,1.76321,1.76335,5569164.0
2009-11-06 11:17:00,1.76351,1.76367,1.76346,1.76367,10041165.0
2009-11-06 11:18:00,1.76359,1.76381,1.76359,1.76378,5617968.0
2009-11-06 11:19:00,1.76385,1.76397,1.76383,1.76397,5313550.0
2009-11-06 11:20:00,1.76397,1.76411,1.76397,1.7641,5584399.0
2009-11-06 11:21:00,1.76402,1.76413,1.76402,1.76407,4134311.0
2009-11-06 11:22:00,1.76385,1.76401,1.7637,1.7637,4220289.0
2009-11-06 11:23:00,1.7637,1.7637,1.76346,1.76346,5335491.0
2009-11-06 11:24:00,1.76352,1.76352,1.76294,1.76294,69471472.0
2009-11-06 11:25:00,1.76292,1.76301,1.76283,1.76295,5510873.0
2009-11-06 11:26:00,1.76293,1.76293,1.7626,1.76267,48037536.0
2009-11-06 11:27:00,1.76271,1.76272,1.76226,1.76236,7591553.0
2009-11-06 11:28:00,1.76228,1.76228,1.76182,1.76187,9655317.0
2009-11-06 11:29:00,1.76181,1.762,1.76181,1.76189,6702637.0
2009-11-06 11:30:00,1.76211,1.7626,1.76211,1.76248,6046854.0
2009-11-06 11:31:00,1.76248,1.76248,1.76233,1.76234,7718769.0
2009-11-06 11:32:00,1.76235,1.76235,1.76211,1.76229,11310988.0
2009-11-06 11:33:00,1.76231,1.76238,1.76219,1.7623,6846924.0
2009-11-06 11:34:00,1.76226,1.76245,1.76226,1.76243,9022916.0
2009-11-06 11:35:00,1.76244,1.76257,1.76244,1.76252,8194966.0
2009-11-06 11:36:00,1.76276,1.76301,1.76275,1.76301,12222309.0
2009-11-06 11:37:00,1.76304,1.76318,1.76296,1.76318,2401779.0
2009-11-06 11:38:00,1.76315,1.76332,1.76304,1.76332,8463293.0
2009-11-06 11:39:00,1.76331,1.76351,1.76331,1.7635,6920340.0
2009-11-06 11:40:00,1.76364,1.76364,1.76327,1.7635,8579785.0
2009-11-06 11:41:00,1.7634,1.7634,1.76317,1.7632,10535694.0
2009-11-06 11:42:00,1.76315,1.76315,1.76299,1.763,7568679.0
2009-11-06 11:43:00,1.76283,1.76297,1.76277,1.7629,5985031.0
2009-11-06 11:44:00,1.76279,1.76279,1.76259,1.76259,6851908.0
2009-11-06 11:45:00,1.76245,1.76296,1.76245,1.76296,8133912.0
2009-11-06 11:46:00,1.76296,1.76297,1.7629,1.76297,11227472.0
2009-11-06 11:47:00,1.76309,1.76344,1.76309,1.76343,9782231.0
2009-11-06 11:48:00,1.76371,1.76384,1.76366,1.76371,9010573.0
2009-11-06 11:49:00,1.76366,1.76366,1.76316,1.7632,11229471.0
2009-11-06 11:50:00,1.76323,1.76352,1.76323,1.76352,6255462.0
2009-11-06 11:51:00,1.76354,1.76366,1.76354,1.76366,8503007.0
2009-11-06 11:52:00,1.76376,1.76376,1.76345,1.76362,11473046.0
2009-11-06 11:53:00,1.76361,1.76361,1.76329,1.76329,10224160.0
2009-11-06 11:54:00,1.76326,1.76365,1.76326,1.76365,51164883.0
2009-11-06 11:55:00,1.76374,1.76376,1.76365,1.76366,4592907.0
2009-11-06 11:56:00,1.76363,1.76364,1.76354,1.76354,39251968.0
2009-11-06 11:57:00,1.76351,1.76351,1.76335,1.76335,71081065.0
2009-11-06 11:58:00,1.76329,1.76347,1.76314,1.76314,9751115.0
2009-11-06 11:59:00,1.76313,1.76313,1.76272,1.76272,8074297.0
2009-11-06 12:00:00,1.76281,1.76281,1.76247,1.76247,22139008.0
2009-11-06 12:01:00,1.76233,1.76249,1.76232,1.76245,14705151.0
2009-11-06 12:02:00,1.76253,1.76264,1.76253,1.76259,11348904.0
2009-11-06 12:03:00,1.76268,1.76275,1.76247,1.76266,5805596.0
2009-11-06 12:04:00,1.76251,1.76251,1.76218,1.76223,8686719.0
2009-11-06 12:05:00,1.76229,1.76239,1.76222,1.76222,6606940.0
2009-11-06 12:06:00,1.76233,1.76275,1.76233,1.76275,32664554.0
2009-11-06 12:07:00,1.76277,1.76294,1.76277,1.76294,6437021.0
2009-11-06 12:08:00,1.76294,1.76306,1.76294,1.76306,8113791.0
2009-11-06 12:09:00,1.76305,1.76322,1.76301,1.76321,7236364.0
2009-11-06 12:10:00,1.76323,1.76416,1.76323,1.76402,41803969.0
2009-11-06 12:11:00,1.76396,1.7641,1.76393,1.7641,5810367.0
2009-11-06 12:12:00,1.76417,1.76417,1.76402,1.76411,47002248.0
2009-11-06 12:13:00,1.76419,1.76451,1.76419,1.76435,11864169.0
2009-11-06 12:14:00,1.76431,1.76433,1.76425,1.76427,8346135.0
2009-11-06 12:15:00,1.76442,1.76445,1.76425,1.7643,20206523.0
2009-11-06 12:16:00,1.76441,1.7647,1.76441,1.7647,7443878.0
2009-11-06 12:17:00,1.76482,1.76503,1.76473,1.76501,6234702.0
2009-11-06 12:18:00,1.76499,1.76499,1.7646,1.7646,5889362.0
2009-11-06 12:19:00,1.7645,1.7645,1.76433,1.7644,11567299.0
2009-11-06 12:20:00,1.76447,1.7645,1.76403,1.76403,4150001.0
2009-11-06 12:21:00,1.76411,1.76411,1.76378,1.76378,14671144.0
2009-11-06 12:22:00,1.76368,1.76368,1.76344,1.76344,69802238.0
2009-11-06 12:23:00,1.76339,1.76339,1.76181,1.7633,6878618.0
2009-11-06 12:24:00,1.7634,1.7634,1.76321,1.76325,3070762.0
2009-11-06 12:25:00,1.76317,1.76318,1.76296,1.76318,7894279.0
2009-11-06 12:26:00,1.76331,1.76345,1.76329,1.76331,13966070.0
2009-11-06 12:27:00,1.7633,1.76342,1.76328,1.76333,3351525.0
2009-11-06 12:28:00,1.76195,1.7636,1.76195,1.76356,8843540.0
2009-11-06 12:29:00,1.76357,1.76382,1.76351,1.76382,12288509.0
2009-11-06 12:30:00,1.76374,1.76374,1.76342,1.76342,9029066.0
2009-11-06 12:31:00,1.76329,1.76345,1.76329,1.76337,12275607.0
2009-11-06 12:32:00,1.7634,1.7634,1.76301,1.76301,38226056.0
2009-11-06 12:33:00,1.76304,1.76306,1.76266,1.76306,5156022.0
2009-11-06 12:34:00,1.763,1.76324,1.76293,1.76324,7478122.0
2009-11-06 12:35:00,1.76325,1.76335,1.76294,1.76335,8769937.0
2009-11-06 12:36:00,1.76342,1.7636,1.76341,1.7636,11619568.0
2009-11-06 12:37:00,1.76364,1.76411,1.76364,1.76405,33038981.0
2009-11-06 12:38:00,1.76409,1.76426,1.76403,1.76426,9543586.0
2009-11-06 12:39:00,1.76425,1.76455,1.76425,1.76455,8834140.0
2009-11-06 12:40:00,1.76457,1.76471,1.76457,1.76471,7676206.0
2009-11-06 12:41:00,1.76469,1.76469,1.76461,1.76461,6572325.0
2009-11-06 12:42:00,1.76457,1.76457,1.76445,1.76445,10688617.0
2009-11-06 12:43:00,1.7644,1.76444,1.76431,1.76444,4414811.0
2009-11-06 12:44:00,1.76447,1.76447,1.76421,1.76421,7813792.0
2009-11-06 12:45:00,1.76419,1.76419,1.76412,1.76415,4650649.0
2009-11-06 12:46:00,1.76417,1.76422,1.76409,1.76419,6718856.0
2009-11-06 12:47:00,1.76398,1.76427,1.76398,1.76427,8168821.0
2009-11-06 12:48:00,1.7644,1.7645,1.76425,1.7645,12990021.0
2009-11-06 12:49:00,1.76456,1.76472,1.76454,1.76472,8392071.0
2009-11-06 12:50:00,1.7648,1.76487,1.7648,1.76485,34992240.0
2009-11-06 12:51:00,1.76474,1.76475,1.76462,1.7647,6486054.0
2009-11-06 12:52:00,1.76471,1.76473,1.76452,1.76452,8641443.0
2009-11-06 12:53:00,1.76455,1.76462,1.76443,1.76451,20018472.0
2009-11-06 12:54:00,1.76457,1.76462,1.76447,1.76447,12279523.0
2009-11-06 12:55:00,1.76439,1.76439,1.76419,1.76424,17394190.0
2009-11-06 12:56:00,1.76423,1.76447,1.76422,1.76447,10066128.0
2009-11-06 12:57:00,1.76452,1.76466,1.76447,1.76466,7727051.0
2009-11-06 12:58:00,1.76466,1.76483,1.76466,1.76472,29411281.0
2009-11-06 12:59:00,1.76465,1.76467,1.76451,1.76462,9410169.0
2009-11-06 13:00:00,1.76452,1.76468,1.76441,1.76441,5877918.0
2009-11-06 13:01:00,1.76442,1.76442,1.76434,1.76442,7124263.0
2009-11-06 13:02:00,1.7644,1.7644,1.76421,1.76427,8480448.0
2009-11-06 13:03:00,1.7642,1.7642,1.76383,1.76383,43655409.0
2009-11-06 13:04:00,1.76372,1.76402,1.76372,1.76397,8920534.0
2009-11-06 13:05:00,1.76424,1.76457,1.76424,1.76457,4885677.0
2009-11-06 13:06:00,1.76469,1.76487,1.76469,1.76475,8030181.0
2009-11-06 13:07:00,1.76482,1.76485,1.76468,1.76481,6547120.0
2009-11-06 13:08:00,1.76482,1.76516,1.76449,1.76516,13717069.0
2009-11-06 13:09:00,1.76513,1.7653,1.7651,1.7653,5648642.0
2009-11-06 13:10:00,1.76534,1.76575,1.76534,1.76575,20983509.0
2009-11-06 13:11:00,1.76576,1.76621,1.76576,1.76621,17152857.0
2009-11-06 13:12:00,1.76621,1.7664,1.76613,1.76639,17950489.0
2009-11-06 13:13:00,1.76639,1.76669,1.76632,1.76669,11026423.0
2009-11-06 13:14:00,1.76653,1.76661,1.76643,1.76661,8683073.0
2009-11-06 13:15:00,1.76662,1.76675,1.76633,1.76675,4651348.0
2009-11-06 13:16:00,1.76671,1.7669,1.76668,1.7669,6036212.0
2009-11-06 13:17:00,1.76697,1.76701,1.76679,1.76697,6377974.0
2009-11-06 13:18:00,1.76709,1.76727,1.76709,1.76727,16550985.0
2009-11-06 13:19:00,1.76742,1.76784,1.76737,1.76784,9259014.0
2009-11-06 13:20:00,1.76791,1.76849,1.76791,1.76849,20450610.0
2009-11-06 13:21:00,1.76846,1.76863,1.76846,1.76863,8135162.0
2009-11-06 13:22:00,1.76865,1.76879,1.76859,1.76871,14348640.0
2009-11-06 13:23:00,1.76868,1.76869,1.76804,1.76855,7114356.0
2009-11-06 13:24:00,1.76841,1.76868,1.76841,1.76868,5960936.0
2009-11-06 13:25:00,1.76883,1.7689,1.76868,1.7689,6630336.0
2009-11-06 13:26:00,1.76891,1.76908,1.76886,1.76905,13166598.0
2009-11-06 13:27:00,1.76912,1.7692,1.76903,1.7692,6137153.0
2009-11-06 13:28:00,1.76913,1.7694,1.76913,1.7694,4578661.0
2009-11-06 13:29:00,1.76939,1.76956,1.76932,1.76956,4237164.0
2009-11-06 13:30:00,1.76958,1.76976,1.76955,1.76976,8081918.0
2009-11-06 13:31:00,1.76978,1.76994,1.76978,1.76994,7425778.0
2009-11-06 13:32:00,1.76999,1.7701,1.76981,1.77006,8887668.0
2009-11-06 13:33:00,1.77014,1.77028,1.77014,1.77028,6811197.0
2009-11-06 13:34:00,1.77027,1.77044,1.77026,1.77044,3911558.0
2009-11-06 13:35:00,1.77035,1.77062,1.77035,1.77054,6337689.0
2009-11-06 13:36:00,1.77063,1.77113,1.77063,1.77113,85122778.0
2009-11-06 13:37:00,1.77118,1.77133,1.77111,1.77111,6994653.0
2009-11-06 13:38:00,1.77109,1.77115,1.77096,1.77113,9260131.0
2009-11-06 13:39:00,1.77118,1.77136,1.77118,1.7713,9738360.0
2009-11-06 13:40:00,1.77125,1.7715,1.77125,1.7715,12652365.0
2009-11-06 13:41:00,1.7715,1.77167,1.77142,1.77142,5362792.0
2009-11-06 13:42:00,1.77161,1.77186,1.77161,1.77186,7153205.0
2009-11-06 13:43:00,1.77188,1.77202,1.77188,1.77202,7643110.0
2009-11-06 13:44:00,1.77204,1.77216,1.77193,1.77216,8288213.0
2009-11-06 13:45:00,1.77218,1.77228,1.77218,1.77227,2467203.0
2009-11-06 13:46:00,1.77237,1.7729,1.77237,1.77281,26462464.0
2009-11-06 13:47:00,1.77274,1.77274,1.77262,1.77263,9189771.0
2009-11-06 13:48:00,1.77258,1.77258,1.77228,1.77229,7573914.0
2009-11-06 13:49:00,1.77175,1.77223,1.77175,1.77211,7964745.0
2009-11-06 13:50:00,1.77209,1.77209,1.77196,1.77196,5091636.0
2009-11-06 13:51:00,1.77193,1.77193,1.77178,1.77178,8549658.0
2009-11-06 13:52:00,1.77177,1.77177,1.77145,1.77145,9674841.0
2009-11-06 13:53:00,1.77138,1.77138,1.76984,1.77105,8341994.0
2009-11-06 13:54:00,1.77096,1.77096,1.77072,1.77093,9695549.0
2009-11-06 13:55:00,1.77106,1.77172,1.77106,1.77172,44969050.0
2009-11-06 13:56:00,1.77156,1.77196,1.77156,1.77196,7829736.0
2009-11-06 13:57:00,1.772,1.77276,1.772,1.77276,22492860.0
2009-11-06 13:58:00,1.77279,1.77316,1.77265,1.77316,8082156.0
2009-11-06 13:59:00,1.77331,1.77372,1.7733,1.77372,21655440.0
2009-11-06 14:00:00,1.77375,1.77437,1.77375,1.77437,8983106.0
2009-11-06 14:01:00,1.77446,1.77493,1.77446,1.77493,5954909.0
2009-11-06 14:02:00,1.77507,1.77662,1.77507,1.77662,23759782.0
2009-11-06 14:03:00,1.77663,1.7771,1.77663,1.7771,6553331.0
2009-11-06 14:04:00,1.7772,1.77772,1.7772,1.77772,5271897.0
2009-11-06 14:05:00,1.77771,1.77771,1.77753,1.77754,8503136.0
2009-11-06 14:06:00,1.77759,1.77776,1.77759,1.77776,5200294.0
2009-11-06 14:07:00,1.77775,1.77787,1.77775,1.77785,8110553.0
2009-11-06 14:08:00,1.77795,1.77795,1.77752,1.77752,33220873.0
2009-11-06 14:09:00,1.77748,1.77748,1.77721,1.77721,5245693.0
2009-11-06 14:10:00,1.77737,1.77737,1.77678,1.77678,12284160.0
2009-11-06 14:11:00,1.77671,1.77671,1.77643,1.77643,8734917.0
2009-11-06 14:12:00,1.77652,1.77652,1.7763,1.7763,12971146.0
2009-11-06 14:13:00,1.77632,1.77632,1.77589,1.77589,12709550.0
2009-11-06 14:14:00,1.77582,1.77585,1.7757,1.7757,8818811.0
2009-11-06 14:15:00,1.77571,1.77571,1.7755,1.7755,7886660.0
2009-11-06 14:16:00,1.77554,1.77554,1.77531,1.77531,5745057.0
2009-11-06 14:17:00,1.77529,1.77529,1.77511,1.77523,17392106.0
2009-11-06 14:18:00,1.77541,1.7756,1.7753,1.77546,59441348.0
2009-11-06 14:19:00,1.77552,1.77558,1.77542,1.7755,7612316.0
2009-11-06 14:20:00,1.77561,1.77575,1.77561,1.77575,55347608.0
2009-11-06 14:21:00,1.77568,1.7757,1.77533,1.77533,15591790.0
2009-11-06 14:22:00,1.77567,1.77567,1.77533,1.77533,6416742.0
2009-11-06 14:23:00,1.77508,1.77519,1.77504,1.77518,6638429.0
2009-11-06 14:24:00,1.77523,1.77523,1.77463,1.77487,6214720.0
2009-11-06 14:25:00,1.77496,1.77543,1.77496,1.77514,9647433.0
2009-11-06 14:26:00,1.7751,1.77511,1.7748,1.7748,16078284.0
2009-11-06 14:27:00,1.77483,1.77487,1.77479,1.77479,6420042.0
2009-11-06 14:28:00,1.77474,1.77478,1.77462,1.77471,24532173.0
2009-11-06 14:29:00,1.77471,1.77488,1.7747,1.7747,8561294.0
2009-11-06 14:30:00,1.77475,1.77475,1.77464,1.77464,6491115.0
2009-11-06 14:31:00,1.77462,1.77462,1.77447,1.77447,9020475.0
2009-11-06 14:32:00,1.77448,1.77448,1.77427,1.77431,93615496.0
2009-11-06 14:33:00,1.77436,1.77469,1.77436,1.77469,5091733.0
2009-11-06 14:34:00,1.77475,1.7749,1.77463,1.77489,44948544.0
2009-11-06 14:35:00,1.77487,1.77488,1.77477,1.77488,6802818.0
2009-11-06 14:36:00,1.77498,1.77519,1.77498,1.77519,6768250.0
2009-11-06 14:37:00,1.77516,1.77521,1.77493,1.77493,8502313.0
2009-11-06 14:38:00,1.77499,1.77499,1.77472,1.77472,5929176.0
2009-11-06 14:39:00,1.77464,1.77474,1.77457,1.77474,40451840.0
2009-11-06 14:40:00,1.7747,1.7747,1.77449,1.77452,10020604.0
2009-11-06 14:41:00,1.77421,1.77471,1.77421,1.77471,10130620.0
2009-11-06 14:42:00,1.77468,1.77495,1.7746,1.7746,12793825.0
2009-11-06 14:43:00,1.77499,1.77514,1.77499,1.77514,4164743.0
2009-11-06 14:44:00,1.77515,1.77548,1.77515,1.77548,24087518.0
2009-11-06 14:45:00,1.7755,1.7756,1.7755,1.77554,11581265.0
2009-11-06 14:46:00,1.77558,1.77567,1.77551,1.77567,6529781.0
2009-11-06 14:47:00,1.77567,1.77576,1.77553,1.77554,18981479.0
2009-11-06 14:48:00,1.77543,1.77543,1.77524,1.77524,7786412.0
2009-11-06 14:49:00,1.77525,1.77538,1.77525,1.77526,33357128.0
2009-11-06 14:50:00,1.77529,1.77536,1.77524,1.77525,4391258.0
2009-11-06 14:51:00,1.77514,1.77531,1.77514,1.77531,3591815.0
2009-11-06 14:52:00,1.77534,1.77534,1.77502,1.77506,12364690.0
2009-11-06 14:53:00,1.77507,1.77521,1.77507,1.77521,7696832.0
2009-11-06 14:54:00,1.77521,1.77538,1.77518,1.77538,8335122.0
2009-11-06 14:55:00,1.77537,1.77551,1.77537,1.77549,8971554.0
2009-11-06 14:56:00,1.77555,1.77581,1.77555,1.77564,27958686.0
2009-11-06 14:57:00,1.77568,1.77572,1.7755,1.77558,13019331.0
2009-11-06 14:58:00,1.77552,1.77552,1.77533,1.77548,7824237.0
2009-11-06 14:59:00,1.77547,1.77548,1.77523,1.77523,11030745.0
2009-11-06 15:00:00,1.77526,1.77544,1.77526,1.77544,5425541.0
2009-11-06 15:01:00,1.77535,1.77539,1.77516,1.77516,7193984.0
2009-11-06 15:02:00,1.77524,1.77535,1.77507,1.77507,4469965.0
2009-11-06 15:03:00,1.77535,1.77557,1.77535,1.77553,5386508.0
2009-11-06 15:04:00,1.77552,1.77552,1.77536,1.77536,11054296.0
2009-11-06 15:05:00,1.77535,1.77536,1.77509,1.77535,8158005.0
2009-11-06 15:06:00,1.77537,1.77566,1.77537,1.77566,30130144.0
2009-11-06 15:07:00,1.77568,1.7758,1.77562,1.7758,9689988.0
2009-11-06 15:08:00,1.77584,1.77591,1.7758,1.77589,10624412.0
2009-11-06 15:09:00,1.77585,1.77608,1.77585,1.77607,9991190.0
2009-11-06 15:10:00,1.77614,1.77628,1.77611,1.77615,4891816.0
2009-11-06 15:11:00,1.77632,1.77652,1.77632,1.77652,6986027.0
2009-11-06 15:12:00,1.77643,1.77651,1.77628,1.77628,12272810.0
2009-11-06 15:13:00,1.77626,1.77626,1.77609,1.77609,8687723.0
2009-11-06 15:14:00,1.77607,1.77612,1.77589,1.77612,3562603.0
2009-11-06 15:15:00,1.77611,1.7764,1.77599,1.77599,6322958.0
2009-11-06 15:16:00,1.77603,1.77603,1.7753,1.77553,93335410.0
2009-11-06 15:17:00,1.77563,1.7757,1.77553,1.7757,3097003.0
2009-11-06 15:18:00,1.77577,1.77585,1.77577,1.77584,7750905.0
2009-11-06 15:19:00,1.77588,1.77617,1.77587,1.77605,3904638.0
2009-11-06 15:20:00,1.7761,1.7761,1.77568,1.77569,4345537.0
2009-11-06 15:21:00,1.77564,1.77564,1.77547,1.77553,6116757.0
2009-11-06 15:22:00,1.77553,1.77582,1.77513,1.77582,3811601.0
2009-11-06 15:23:00,1.77579,1.77602,1.77579,1.77592,8012673.0
2009-11-06 15:24:00,1.77591,1.77591,1.77566,1.77571,7301048.0
2009-11-06 15:25:00,1.77569,1.77571,1.77561,1.77561,7659886.0
2009-11-06 15:26:00,1.77558,1.77559,1.77547,1.77559,9174558.0
2009-11-06 15:27:00,1.77561,1.77578,1.77559,1.77571,7811712.0
2009-11-06 15:28:00,1.77558,1.77558,1.77459,1.77459,182637920.0
2009-11-06 15:29:00,1.77458,1.77458,1.77413,1.7744,6300453.0
2009-11-06 15:30:00,1.77441,1.77441,1.7742,1.77431,3330401.0
2009-11-06 15:31:00,1.77438,1.77482,1.77428,1.77463,61054992.0
2009-11-06 15:32:00,1.77476,1.77517,1.77476,1.77517,6863250.0
2009-11-06 15:33:00,1.77518,1.77572,1.77518,1.77572,5944246.0
2009-11-06 15:34:00,1.77582,1.77635,1.77582,1.77635,7825715.0
2009-11-06 15:35:00,1.77636,1.77636,1.7761,1.77618,7364721.0
2009-11-06 15:36:00,1.77613,1.77617,1.77606,1.77606,5726511.0
2009-11-06 15:37:00,1.77592,1.77601,1.77577,1.77593,12484041.0
2009-11-06 15:38:00,1.77591,1.77591,1.77567,1.77567,5326515.0
2009-11-06 15:39:00,1.77577,1.77577,1.77519,1.77519,55726736.0
2009-11-06 15:40:00,1.77529,1.77549,1.77529,1.77532,7767627.0
2009-11-06 15:41:00,1.77527,1.77527,1.7751,1.7751,6423903.0
2009-11-06 15:42:00,1.77514,1.77629,1.77514,1.77622,98084152.0
2009-11-06 15:43:00,1.77611,1.77611,1.77567,1.77567,10357001.0
2009-11-06 15:44:00,1.77568,1.77568,1.77547,1.77548,8851288.0
2009-11-06 15:45:00,1.77546,1.77557,1.77525,1.77525,14655428.0
2009-11-06 15:46:00,1.77525,1.77525,1.77504,1.77504,14242969.0
2009-11-06 15:47:00,1.77505,1.77549,1.77505,1.77549,8466655.0
2009-11-06 15:48:00,1.7754,1.77553,1.77523,1.77553,36554920.0
2009-11-06 15:49:00,1.7754,1.77563,1.7754,1.77562,8147943.0
2009-11-06 15:50:00,1.77564,1.77583,1.77564,1.77583,5235834.0
2009-11-06 15:51:00,1.77585,1.77598,1.77585,1.77598,6334409.0
2009-11-06 15:52:00,1.77595,1.77619,1.77565,1.77619,6966753.0
2009-11-06 15:53:00,1.77631,1.77631,1.77599,1.77599,14718707.0
2009-11-06 15:54:00,1.776,1.77603,1.77575,1.77588,5616356.0
2009-11-06 15:55:00,1.77591,1.776,1.77582,1.77595,8023528.0
2009-11-06 15:56:00,1.77602,1.7762,1.77587,1.77601,7150909.0
2009-11-06 15:57:00,1.77606,1.77606,1.77567,1.7757,15709844.0
2009-11-06 15:58:00,1.77571,1.77571,1.77495,1.77495,37963029.0
2009-11-06 15:59:00,1.7747,1.77506,1.7747,1.77487,4843923.0
2009-11-06 16:00:00,1.77488,1.77501,1.77483,1.77483,5954913.0
2009-11-06 16:01:00,1.77468,1.77472,1.77455,1.77471,3777715.0
2009-11-06 16:02:00,1.77461,1.77478,1.77461,1.77468,5068701.0
2009-11-06 16:03:00,1.77462,1.77462,1.7743,1.7743,8855201.0
2009-11-06 16:04:00,1.77428,1.77428,1.77367,1.77384,59575320.0
2009-11-06 16:05:00,1.77379,1.77379,1.77342,1.77345,3881911.0
2009-11-06 16:06:00,1.77343,1.77343,1.77274,1.77274,46885900.0
2009-11-06 16:07:00,1.77269,1.77283,1.77264,1.77283,10055105.0
2009-11-06 16:08:00,1.773,1.77332,1.77298,1.77298,11139546.0
2009-11-06 16:09:00,1.77289,1.77306,1.77288,1.77303,9882280.0
2009-11-06 16:10:00,1.7728,1.77291,1.77263,1.77271,9469101.0
2009-11-06 16:11:00,1.77272,1.77272,1.7725,1.77257,7935579.0
2009-11-06 16:12:00,1.77257,1.77274,1.77257,1.77274,5556949.0
2009-11-06 16:13:00,1.77266,1.77285,1.77266,1.77285,5721530.0
2009-11-06 16:14:00,1.77292,1.7739,1.77291,1.7739,92146108.0
2009-11-06 16:15:00,1.77404,1.7743,1.77404,1.7743,7367337.0
2009-11-06 16:16:00,1.77435,1.77435,1.77415,1.77415,8756879.0
2009-11-06 16:17:00,1.77414,1.77424,1.77408,1.77411,6092888.0
2009-11-06 16:18:00,1.77432,1.77455,1.77423,1.77447,14125238.0
2009-11-06 16:19:00,1.77452,1.77463,1.77449,1.77454,7289218.0
2009-11-06 16:20:00,1.7745,1.7745,1.77405,1.77418,5694031.0
2009-11-06 16:21:00,1.77408,1.7741,1.77384,1.77399,7514272.0
2009-11-06 16:22:00,1.77398,1.77415,1.77387,1.77415,7874828.0
2009-11-06 16:23:00,1.77414,1.77431,1.77414,1.77428,7675163.0
2009-11-06 16:24:00,1.77432,1.77445,1.77422,1.77436,9633934.0
2009-11-06 16:25:00,1.7745,1.77461,1.7745,1.77455,3909973.0
2009-11-06 16:26:00,1.77462,1.77527,1.77462,1.77527,18969192.0
2009-11-06 16:27:00,1.77541,1.77559,1.77541,1.77556,4658378.0
2009-11-06 16:28:00,1.77563,1.77576,1.7756,1.77576,7089516.0
2009-11-06 16:29:00,1.77575,1.77593,1.77573,1.77583,10994906.0
2009-11-06 16:30:00,1.77597,1.77683,1.77597,1.77683,86627856.0
2009-11-06 16:31:00,1.77685,1.77685,1.77645,1.77645,6603294.0
2009-11-06 16:32:00,1.77655,1.77655,1.77618,1.77634,36561840.0
2009-11-06 16:33:00,1.77642,1.77645,1.77622,1.77643,8789408.0
2009-11-06 16:34:00,1.77631,1.77631,1.77603,1.77619,6657411.0
2009-11-06 16:35:00,1.77624,1.7763,1.77613,1.77613,14832700.0
2009-11-06 16:36:00,1.77616,1.77617,1.77584,1.77584,7027488.0
2009-11-06 16:37:00,1.77586,1.77586,1.77525,1.77525,19247306.0
2009-11-06 16:38:00,1.77539,1.77539,1.77513,1.77521,9365143.0
2009-11-06 16:39:00,1.77517,1.77517,1.7748,1.77495,9113942.0
2009-11-06 16:40:00,1.77493,1.77497,1.77484,1.77484,12074121.0
2009-11-06 16:41:00,1.77487,1.77487,1.77473,1.77474,4146430.0
2009-11-06 16:42:00,1.7747,1.77472,1.77438,1.77447,4604738.0
2009-11-06 16:43:00,1.77445,1.77445,1.77423,1.77431,12006336.0
2009-11-06 16:44:00,1.77431,1.77431,1.77355,1.77355,79782300.0
2009-11-06 16:45:00,1.77354,1.77354,1.77306,1.77344,7004981.0
2009-11-06 16:46:00,1.77338,1.77338,1.77227,1.77228,55847008.0
2009-11-06 16:47:00,1.77223,1.77224,1.77192,1.77192,7033006.0
2009-11-06 16:48:00,1.77201,1.77213,1.77193,1.77193,2689118.0
2009-11-06 16:49:00,1.77181,1.77181,1.77141,1.77141,5307410.0
2009-11-06 16:50:00,1.77136,1.77151,1.77126,1.77127,7458817.0
2009-11-06 16:51:00,1.77129,1.77129,1.77114,1.77127,3730513.0
2009-11-06 16:52:00,1.7713,1.7718,1.7713,1.77147,28896383.0
2009-11-06 16:53:00,1.77184,1.77209,1.77184,1.77198,8433141.0
2009-11-06 16:54:00,1.7719,1.7719,1.77173,1.77187,6805691.0
2009-11-06 16:55:00,1.77177,1.7718,1.77156,1.77156,7402652.0
2009-11-06 16:56:00,1.7716,1.7716,1.77078,1.77078,50987852.0
2009-11-06 16:57:00,1.77076,1.77076,1.77054,1.77054,8518618.0
2009-11-06 16:58:00,1.77059,1.77059,1.77029,1.77035,54572400.0
2009-11-06 16:59:00,1.77026,1.77026,1.7701,1.77013,9508459.0
2009-11-06 17:00:00,1.77004,1.7701,1.76993,1.76993,8565710.0
2009-11-06 17:01:00,1.76994,1.76994,1.76975,1.76981,4257313.0
2009-11-06 17:02:00,1.76979,1.76979,1.76899,1.76899,72857400.0
2009-11-06 17:03:00,1.76888,1.76894,1.76877,1.76894,19679082.0
2009-11-06 17:04:00,1.76895,1.76895,1.76874,1.7688,14041484.0
2009-11-06 17:05:00,1.76875,1.76879,1.76859,1.76859,7192030.0
2009-11-06 17:06:00,1.76862,1.76866,1.76848,1.76848,10646149.0
2009-11-06 17:07:00,1.76847,1.76847,1.76819,1.76819,18297198.0
2009-11-06 17:08:00,1.76823,1.76829,1.76811,1.76812,7706170.0
2009-11-06 17:09:00,1.76792,1.76806,1.76787,1.76787,8252922.0
2009-11-06 17:10:00,1.76788,1.76788,1.76774,1.76779,9468650.0
2009-11-06 17:11:00,1.76766,1.76774,1.7675,1.7675,4872466.0
2009-11-06 17:12:00,1.76759,1.76791,1.76759,1.76791,29521056.0
2009-11-06 17:13:00,1.76791,1.76815,1.76791,1.76809,6795919.0
2009-11-06 17:14:00,1.76818,1.76839,1.76818,1.76839,7253094.0
2009-11-06 17:15:00,1.76828,1.76867,1.76828,1.76867,11525100.0
2009-11-06 17:16:00,1.76875,1.7688,1.76862,1.76871,8624204.0
2009-11-06 17:17:00,1.76874,1.76874,1.76809,1.76809,11020254.0
2009-11-06 17:18:00,1.76837,1.76855,1.76837,1.76854,6075601.0
2009-11-06 17:19:00,1.7685,1.7685,1.7683,1.76844,9738685.0
2009-11-06 17:20:00,1.76848,1.76866,1.76846,1.76866,8840619.0
2009-11-06 17:21:00,1.76863,1.76878,1.76863,1.76876,2994136.0
2009-11-06 17:22:00,1.76883,1.76925,1.76883,1.76925,13049806.0
2009-11-06 17:23:00,1.76924,1.76939,1.76924,1.76938,5355396.0
2009-11-06 17:24:00,1.76943,1.76982,1.76943,1.76982,14772177.0
2009-11-06 17:25:00,1.76987,1.77005,1.76986,1.77005,8136112.0
2009-11-06 17:26:00,1.77001,1.77016,1.76998,1.77016,7728959.0
2009-11-06 17:27:00,1.77023,1.77037,1.77021,1.77037,5561367.0
2009-11-06 17:28:00,1.77039,1.77091,1.77039,1.77091,38892582.0
2009-11-06 17:29:00,1.77087,1.77111,1.77087,1.77111,11367012.0
2009-11-06 17:30:00,1.771,1.77127,1.771,1.77127,9872396.0
2009-11-06 17:31:00,1.77126,1.77139,1.77126,1.77138,4681404.0
2009-11-06 17:32:00,1.77145,1.77282,1.77145,1.77244,59343280.0
2009-11-06 17:33:00,1.77235,1.77239,1.77223,1.77239,4340054.0
2009-11-06 17:34:00,1.77239,1.77284,1.77239,1.77284,14688019.0
2009-11-06 17:35:00,1.77283,1.77305,1.77283,1.77305,4955149.0
2009-11-06 17:36:00,1.77299,1.77314,1.77284,1.77314,104655005.0
2009-11-06 17:37:00,1.77317,1.77317,1.77297,1.77311,15528700.0
2009-11-06 17:38:00,1.77304,1.77307,1.77282,1.77282,11197114.0
2009-11-06 17:39:00,1.77288,1.77288,1.77259,1.77259,6571182.0
2009-11-06 17:40:00,1.77267,1.77267,1.77195,1.7723,52050624.0
2009-11-06 17:41:00,1.77231,1.77237,1.7722,1.77232,43483240.0
2009-11-06 17:42:00,1.77226,1.77228,1.77201,1.77201,4782418.0
2009-11-06 17:43:00,1.77204,1.77223,1.77195,1.77223,14943325.0
2009-11-06 17:44:00,1.77224,1.77313,1.77224,1.77313,17985968.0
2009-11-06 17:45:00,1.7732,1.77324,1.77304,1.77304,9067593.0
2009-11-06 17:46:00,1.77304,1.77315,1.77297,1.77305,38920840.0
2009-11-06 17:47:00,1.77297,1.77297,1.77262,1.77272,5497936.0
2009-11-06 17:48:00,1.77271,1.77271,1.77253,1.77253,3312851.0
2009-11-06 17:49:00,1.77259,1.77273,1.77233,1.77273,136377720.0
2009-11-06 17:50:00,1.77275,1.77287,1.77272,1.77286,8109087.0
2009-11-06 17:51:00,1.77286,1.77298,1.77285,1.77285,9462306.0
2009-11-06 17:52:00,1.77288,1.77309,1.77275,1.77309,11124047.0
2009-11-06 17:53:00,1.77308,1.77329,1.77291,1.7732,11092733.0
2009-11-06 17:54:00,1.77335,1.77371,1.77335,1.77371,71732763.0
2009-11-06 17:55:00,1.77375,1.77375,1.7735,1.7737,7447432.0
2009-11-06 17:56:00,1.77375,1.77398,1.77375,1.77398,87542840.0
2009-11-06 17:57:00,1.77397,1.77423,1.77393,1.77409,10872882.0
2009-11-06 17:58:00,1.77407,1.77421,1.77406,1.77419,31352100.0
2009-11-06 17:59:00,1.77424,1.77436,1.77423,1.77435,4670186.0
2009-11-06 18:00:00,1.7744,1.775,1.7744,1.775,33830595.0
2009-11-06 18:01:00,1.77503,1.77511,1.77468,1.77511,11898078.0
2009-11-06 18:02:00,1.77511,1.77514,1.77471,1.77471,8401475.0
2009-11-06 18:03:00,1.77453,1.77466,1.77452,1.77457,14168642.0
2009-11-06 18:04:00,1.77448,1.77448,1.77421,1.77441,7990971.0
2009-11-06 18:05:00,1.77444,1.77468,1.77444,1.77456,9781643.0
2009-11-06 18:06:00,1.7745,1.77475,1.7745,1.77475,25104674.0
2009-11-06 18:07:00,1.77466,1.77482,1.7746,1.77482,16093962.0
2009-11-06 18:08:00,1.77478,1.77478,1.77437,1.77475,50830850.0
2009-11-06 18:09:00,1.77482,1.77493,1.77477,1.7749,6805844.0
2009-11-06 18:10:00,1.77501,1.77535,1.77501,1.77535,61280117.0
2009-11-06 18:11:00,1.77541,1.7756,1.77541,1.77553,11144848.0
2009-11-06 18:12:00,1.77555,1.77571,1.77555,1.77556,32509305.0
2009-11-06 18:13:00,1.77557,1.77582,1.77557,1.77563,8263764.0
2009-11-06 18:14:00,1.77559,1.7757,1.77525,1.77525,14493750.0
2009-11-06 18:15:00,1.77517,1.77517,1.77466,1.77466,9337953.0
2009-11-06 18:16:00,1.77488,1.77489,1.77435,1.77435,30007584.0
2009-11-06 18:17:00,1.77435,1.77448,1.77429,1.77448,8594521.0
2009-11-06 18:18:00,1.77446,1.77446,1.77429,1.77441,40447264.0
2009-11-06 18:19:00,1.77448,1.77489,1.77442,1.77489,11204893.0
2009-11-06 18:20:00,1.77497,1.77516,1.77494,1.77516,58520052.0
2009-11-06 18:21:00,1.77519,1.7754,1.77519,1.77522,10109855.0
2009-11-06 18:22:00,1.7752,1.7752,1.77503,1.77519,9847923.0
2009-11-06 18:23:00,1.77506,1.77527,1.77506,1.77526,5158894.0
2009-11-06 18:24:00,1.77522,1.77542,1.77522,1.77542,6887299.0
2009-11-06 18:25:00,1.77544,1.77556,1.77544,1.77556,6160335.0
2009-11-06 18:26:00,1.77558,1.77593,1.77558,1.77565,34019880.0
2009-11-06 18:27:00,1.77545,1.77553,1.77545,1.77551,7664592.0
2009-11-06 18:28:00,1.7757,1.77571,1.77548,1.7755,5865430.0
2009-11-06 18:29:00,1.77535,1.77569,1.77535,1.77553,6178768.0
2009-11-06 18:30:00,1.77555,1.77599,1.77555,1.77599,8671760.0
2009-11-06 18:31:00,1.77609,1.77621,1.77609,1.77618,8891711.0
2009-11-06 18:32:00,1.77625,1.77637,1.77615,1.77626,7174779.0
2009-11-06 18:33:00,1.77639,1.7765,1.77635,1.7765,8726044.0
2009-11-06 18:34:00,1.77653,1.7767,1.77653,1.7767,9878303.0
2009-11-06 18:35:00,1.77674,1.77695,1.77661,1.77661,8120410.0
2009-11-06 18:36:00,1.77667,1.77674,1.77654,1.7766,6322429.0
2009-11-06 18:37:00,1.77668,1.77683,1.77663,1.77683,4821538.0
2009-11-06 18:38:00,1.77685,1.77785,1.77685,1.77778,76567660.0
2009-11-06 18:39:00,1.77774,1.77774,1.77711,1.77711,58109545.0
2009-11-06 18:40:00,1.77706,1.77706,1.77655,1.77655,8908701.0
2009-11-06 18:41:00,1.77648,1.77674,1.77648,1.77671,15515003.0
2009-11-06 18:42:00,1.77668,1.77689,1.7765,1.77689,77916980.0
2009-11-06 18:43:00,1.7769,1.77693,1.77662,1.77662,6953772.0
2009-11-06 18:44:00,1.77648,1.77648,1.77626,1.77631,6691058.0
2009-11-06 18:45:00,1.7764,1.77665,1.7764,1.77665,5370741.0
2009-11-06 18:46:00,1.77671,1.77708,1.77671,1.77698,50090352.0
2009-11-06 18:47:00,1.77705,1.7773,1.77693,1.77715,8730487.0
2009-11-06 18:48:00,1.77713,1.77713,1.7768,1.77682,42799228.0
2009-11-06 18:49:00,1.77693,1.77721,1.7769,1.77721,14366679.0
2009-11-06 18:50:00,1.77728,1.77736,1.77712,1.77721,5059920.0
2009-11-06 18:51:00,1.77714,1.77728,1.77704,1.77728,11298845.0
2009-11-06 18:52:00,1.77727,1.77727,1.77692,1.77692,28195904.0
2009-11-06 18:53:00,1.77693,1.77697,1.77687,1.77694,14105574.0
2009-11-06 18:54:00,1.77701,1.77758,1.77701,1.77749,23829648.0
2009-11-06 18:55:00,1.77739,1.77791,1.77739,1.77791,4548874.0
2009-11-06 18:56:00,1.77803,1.77859,1.77803,1.77859,7665792.0
2009-11-06 18:57:00,1.77861,1.77893,1.77858,1.77893,11300490.0
2009-11-06 18:58:00,1.77879,1.77879,1.77846,1.77846,32461527.0
2009-11-06 18:59:00,1.77828,1.77834,1.77821,1.77821,11058561.0
2009-11-06 19:00:00,1.7782,1.7782,1.77795,1.77804,10545244.0
2009-11-06 19:01:00,1.77802,1.77802,1.77787,1.77787,8408904.0
2009-11-06 19:02:00,1.77785,1.77786,1.77767,1.77767,8181335.0
2009-11-06 19:03:00,1.77753,1.77766,1.7775,1.77753,6752532.0
2009-11-06 19:04:00,1.77752,1.77753,1.77725,1.77731,8127952.0
2009-11-06 19:05:00,1.77729,1.77729,1.77694,1.77704,14408130.0
2009-11-06 19:06:00,1.77702,1.77723,1.77702,1.77721,50035984.0
2009-11-06 19:07:00,1.77716,1.77763,1.77716,1.77763,12081683.0
2009-11-06 19:08:00,1.77762,1.77774,1.77762,1.77765,23111550.0
2009-11-06 19:09:00,1.77759,1.77782,1.77755,1.77755,10815854.0
2009-11-06 19:10:00,1.77753,1.77753,1.77701,1.77708,26514891.0
2009-11-06 19:11:00,1.77704,1.77705,1.77685,1.77688,6319355.0
2009-11-06 19:12:00,1.7769,1.7769,1.77665,1.77665,14870010.0
2009-11-06 19:13:00,1.77663,1.77669,1.77655,1.77668,6131383.0
2009-11-06 19:14:00,1.77673,1.77696,1.77673,1.7769,17728624.0
2009-11-06 19:15:00,1.77702,1.77731,1.77702,1.77728,11516116.0
2009-11-06 19:16:00,1.77725,1.77725,1.77704,1.77704,9739740.0
2009-11-06 19:17:00,1.77688,1.77693,1.77684,1.77691,6502198.0
2009-11-06 19:18:00,1.77688,1.77688,1.7765,1.7765,9645736.0
2009-11-06 19:19:00,1.77648,1.77651,1.7763,1.77639,5717054.0
2009-11-06 19:20:00,1.77652,1.77682,1.77652,1.77682,16360682.0
2009-11-06 19:21:00,1.77686,1.77725,1.77682,1.77725,6705402.0
2009-11-06 19:22:00,1.7773,1.77759,1.77729,1.77759,22455136.0
2009-11-06 19:23:00,1.77756,1.77774,1.77716,1.77774,12090138.0
2009-11-06 19:24:00,1.77779,1.77829,1.77778,1.77829,30103372.0
2009-11-06 19:25:00,1.77828,1.77842,1.77828,1.77842,9610315.0
2009-11-06 19:26:00,1.77847,1.77854,1.77815,1.77828,44402619.0
2009-11-06 19:27:00,1.77823,1.77823,1.77806,1.77813,7616527.0
2009-11-06 19:28:00,1.77812,1.77825,1.7781,1.77821,7867735.0
2009-11-06 19:29:00,1.77828,1.77851,1.77828,1.77851,11691450.0
2009-11-06 19:30:00,1.77849,1.77912,1.77849,1.77908,47172620.0
2009-11-06 19:31:00,1.77916,1.77934,1.77915,1.77934,14579819.0
2009-11-06 19:32:00,1.77933,1.77944,1.77933,1.77944,39868832.0
2009-11-06 19:33:00,1.7796,1.7798,1.77934,1.7798,6758828.0
2009-11-06 19:34:00,1.77994,1.78012,1.77994,1.78,26136480.0
2009-11-06 19:35:00,1.78,1.78003,1.77979,1.77979,5165432.0
2009-11-06 19:36:00,1.77983,1.78008,1.77983,1.78008,8640016.0
2009-11-06 19:37:00,1.78019,1.78039,1.78007,1.78039,12027220.0
2009-11-06 19:38:00,1.78049,1.78118,1.78049,1.78113,37421510.0
2009-11-06 19:39:00,1.78121,1.78131,1.78118,1.78122,5974964.0
2009-11-06 19:40:00,1.78124,1.78168,1.78124,1.78168,10801739.0
2009-11-06 19:41:00,1.78171,1.78171,1.78147,1.78167,4760341.0
2009-11-06 19:42:00,1.78179,1.782,1.78179,1.782,14929591.0
2009-11-06 19:43:00,1.78206,1.78231,1.78204,1.78231,6541895.0
2009-11-06 19:44:00,1.78234,1.78234,1.78213,1.78213,10420511.0
2009-11-06 19:45:00,1.78209,1.78209,1.78174,1.78174,8857645.0
2009-11-06 19:46:00,1.78172,1.78195,1.78172,1.78193,8770260.0
2009-11-06 19:47:00,1.78202,1.78225,1.78202,1.78225,4544988.0
2009-11-06 19:48:00,1.78223,1.78223,1.78208,1.7821,6068017.0
2009-11-06 19:49:00,1.78217,1.78235,1.78202,1.78202,7607884.0
2009-11-06 19:50:00,1.78201,1.78201,1.78175,1.7818,13601124.0
2009-11-06 19:51:00,1.78194,1.78214,1.78194,1.78214,8953839.0
2009-11-06 19:52:00,1.78208,1.78211,1.78197,1.78197,8336724.0
2009-11-06 19:53:00,1.78198,1.7821,1.78196,1.7821,2735767.0
2009-11-06 19:54:00,1.78215,1.78251,1.78214,1.78251,10294954.0
2009-11-06 19:55:00,1.78239,1.78244,1.78214,1.78227,3598549.0
2009-11-06 19:56:00,1.78234,1.78264,1.78234,1.78264,30088377.0
2009-11-06 19:57:00,1.78253,1.78271,1.78253,1.78271,4127397.0
2009-11-06 19:58:00,1.78266,1.78266,1.78259,1.78266,11339136.0
2009-11-06 19:59:00,1.7827,1.78278,1.78259,1.78259,4071591.0
2009-11-06 20:00:00,1.78265,1.78269,1.78249,1.78269,60660642.0
2009-11-06 20:01:00,1.78269,1.78293,1.78269,1.7828,8713943.0
2009-11-06 20:02:00,1.78296,1.783,1.7827,1.7827,8542151.0
2009-11-06 20:03:00,1.7827,1.78271,1.78253,1.78263,5582802.0
2009-11-06 20:04:00,1.78258,1.78285,1.78258,1.78284,5024583.0
2009-11-06 20:05:00,1.78286,1.78307,1.78283,1.78307,4758528.0
2009-11-06 20:06:00,1.78307,1.78323,1.78307,1.78323,5046448.0
2009-11-06 20:07:00,1.78323,1.78341,1.78319,1.78332,13465317.0
2009-11-06 20:08:00,1.78347,1.78377,1.78347,1.78377,22708656.0
2009-11-06 20:09:00,1.78379,1.78426,1.78379,1.78426,16228653.0
2009-11-06 20:10:00,1.78426,1.78426,1.78408,1.78417,7730841.0
2009-11-06 20:11:00,1.78397,1.7842,1.78397,1.78412,13272426.0
2009-11-06 20:12:00,1.78402,1.78402,1.78377,1.78382,19662047.0
2009-11-06 20:13:00,1.7838,1.78392,1.78372,1.78372,8609705.0
2009-11-06 20:14:00,1.7836,1.7836,1.78319,1.78319,4017475.0
2009-11-06 20:15:00,1.78296,1.78296,1.78273,1.78291,12802788.0
2009-11-06 20:16:00,1.78306,1.78313,1.78306,1.78306,13153515.0
2009-11-06 20:17:00,1.78296,1.78296,1.78252,1.78252,8814277.0
2009-11-06 20:18:00,1.78253,1.78275,1.78253,1.78274,9539352.0
2009-11-06 20:19:00,1.78255,1.7826,1.7825,1.78251,5388381.0
2009-11-06 20:20:00,1.7825,1.78286,1.7825,1.78286,9652106.0
2009-11-06 20:21:00,1.78288,1.78289,1.78275,1.78289,7840746.0
2009-11-06 20:22:00,1.78296,1.78296,1.78274,1.78274,6207240.0
2009-11-06 20:23:00,1.78264,1.78271,1.78253,1.78271,6624313.0
2009-11-06 20:24:00,1.78273,1.78273,1.78249,1.78249,9568496.0
2009-11-06 20:25:00,1.78254,1.78294,1.78254,1.78293,7979772.0
2009-11-06 20:26:00,1.78292,1.78307,1.78291,1.78307,5378590.0
2009-11-06 20:27:00,1.78297,1.78324,1.78297,1.78324,8923109.0
2009-11-06 20:28:00,1.78321,1.78335,1.78321,1.78335,3409042.0
2009-11-06 20:29:00,1.78342,1.78366,1.78342,1.78366,15468741.0
2009-11-06 20:30:00,1.78373,1.78388,1.78372,1.78372,29335670.0
2009-11-06 20:31:00,1.78364,1.78371,1.78357,1.78371,8329453.0
2009-11-06 20:32:00,1.7836,1.7836,1.7834,1.78351,6488263.0
2009-11-06 20:33:00,1.78363,1.78393,1.78363,1.78393,5116140.0
2009-11-06 20:34:00,1.78387,1.78387,1.78357,1.78357,16236276.0
2009-11-06 20:35:00,1.78362,1.78376,1.78355,1.78359,13241029.0
2009-11-06 20:36:00,1.78365,1.78368,1.78351,1.78351,11617075.0
2009-11-06 20:37:00,1.78354,1.78354,1.7834,1.7834,3033420.0
2009-11-06 20:38:00,1.78337,1.78337,1.78303,1.78303,14420304.0
2009-11-06 20:39:00,1.78304,1.78304,1.78276,1.78284,14492489.0
2009-11-06 20:40:00,1.78298,1.78333,1.78298,1.78333,12633520.0
2009-11-06 20:41:00,1.78333,1.78341,1.7832,1.78341,7707930.0
2009-11-06 20:42:00,1.78351,1.78358,1.78347,1.78347,17950167.0
2009-11-06 20:43:00,1.78345,1.78359,1.78345,1.78359,5988228.0
2009-11-06 20:44:00,1.78345,1.78367,1.78345,1.78365,3212743.0
2009-11-06 20:45:00,1.78359,1.78359,1.78339,1.7835,6074002.0
2009-11-06 20:46:00,1.78358,1.78364,1.7835,1.78364,5236014.0
2009-11-06 20:47:00,1.78369,1.78381,1.78369,1.78371,3931159.0
2009-11-06 20:48:00,1.78361,1.78361,1.78337,1.78337,10721501.0
2009-11-06 20:49:00,1.78336,1.78352,1.78336,1.78352,8356992.0
2009-11-06 20:50:00,1.78357,1.78369,1.78357,1.78369,11946270.0
2009-11-06 20:51:00,1.78363,1.78367,1.78336,1.78367,3303606.0
2009-11-06 20:52:00,1.78382,1.78384,1.78362,1.78374,8951077.0
2009-11-06 20:53:00,1.78385,1.78414,1.78385,1.78403,3835608.0
2009-11-06 20:54:00,1.78412,1.78428,1.78412,1.78428,27501789.0
2009-11-06 20:55:00,1.78433,1.78476,1.78429,1.78476,8936228.0
2009-11-06 20:56:00,1.78473,1.78473,1.78438,1.78438,5268837.0
2009-11-06 20:57:00,1.78435,1.78498,1.78435,1.78498,4368184.0
2009-11-06 20:58:00,1.78503,1.78526,1.78503,1.78526,23039276.0
2009-11-06 20:59:00,1.78533,1.78577,1.78508,1.78577,6690234.0
2009-11-06 21:00:00,1.78578,1.78594,1.78578,1.78587,13093206.0
2009-11-06 21:01:00,1.78587,1.78587,1.78544,1.78568,6037830.0
2009-11-06 21:02:00,1.78574,1.78607,1.78574,1.78606,16675902.0
2009-11-06 21:03:00,1.78611,1.78623,1.78603,1.78622,9280063.0
2009-11-06 21:04:00,1.78624,1.7864,1.78624,1.7864,11764593.0
2009-11-06 21:05:00,1.78645,1.78654,1.78634,1.78654,5268224.0
2009-11-06 21:06:00,1.78658,1.78681,1.78658,1.7868,13996392.0
2009-11-06 21:07:00,1.78685,1.78695,1.78676,1.78692,8703404.0
2009-11-06 21:08:00,1.78699,1.78743,1.78699,1.78731,19551140.0
2009-11-06 21:09:00,1.78727,1.78727,1.78711,1.78723,10650385.0
2009-11-06 21:10:00,1.78725,1.78727,1.78718,1.78718,11712975.0
2009-11-06 21:11:00,1.78735,1.78738,1.78721,1.78721,5112350.0
2009-11-06 21:12:00,1.78721,1.78721,1.78701,1.78709,11545058.0
2009-11-06 21:13:00,1.78713,1.78745,1.78705,1.78745,7711390.0
2009-11-06 21:14:00,1.78742,1.78745,1.78725,1.78745,10050612.0
2009-11-06 21:15:00,1.78761,1.78771,1.78758,1.7877,7544793.0
2009-11-06 21:16:00,1.7877,1.78786,1.7877,1.78786,10287983.0
2009-11-06 21:17:00,1.78778,1.78798,1.78778,1.78798,7459761.0
2009-11-06 21:18:00,1.78802,1.78832,1.78802,1.78819,15834098.0
2009-11-06 21:19:00,1.7882,1.78823,1.78802,1.78802,6009454.0
2009-11-06 21:20:00,1.7881,1.78819,1.788,1.78816,4415635.0
2009-11-06 21:21:00,1.78797,1.78802,1.78782,1.78792,12310122.0
2009-11-06 21:22:00,1.78793,1.78807,1.78793,1.78798,44505685.0
2009-11-06 21:23:00,1.78793,1.78793,1.78771,1.78771,7464381.0
2009-11-06 21:24:00,1.7876,1.78761,1.78739,1.78761,24075330.0
2009-11-06 21:25:00,1.78732,1.78789,1.78732,1.78758,7739371.0
2009-11-06 21:26:00,1.7875,1.7875,1.78719,1.78719,13513945.0
2009-11-06 21:27:00,1.78713,1.78714,1.78683,1.78683,2986128.0
2009-11-06 21:28:00,1.78693,1.78751,1.78693,1.78751,8645297.0
2009-11-06 21:29:00,1.7875,1.78752,1.78735,1.78752,11441650.0
2009-11-06 21:30:00,1.78765,1.78781,1.78759,1.78759,11317141.0
2009-11-06 21:31:00,1.78759,1.78759,1.78719,1.78738,7825168.0
2009-11-06 21:32:00,1.78742,1.78745,1.78724,1.78724,8958062.0
2009-11-06 21:33:00,1.78723,1.78769,1.78723,1.78758,4200207.0
2009-11-06 21:34:00,1.7877,1.78789,1.78758,1.78789,26299608.0
2009-11-06 21:35:00,1.78775,1.78797,1.7877,1.7877,7879834.0
2009-11-06 21:36:00,1.7876,1.7876,1.7873,1.7873,11093160.0
2009-11-06 21:37:00,1.78721,1.78721,1.78707,1.78715,7594784.0
2009-11-06 21:38:00,1.78716,1.78734,1.78716,1.78734,7506115.0
2009-11-06 21:39:00,1.78741,1.78762,1.78701,1.78756,6655178.0
2009-11-06 21:40:00,1.78759,1.78774,1.78749,1.78764,8512224.0
2009-11-06 21:41:00,1.78775,1.78784,1.78767,1.78783,7469219.0
2009-11-06 21:42:00,1.78793,1.78804,1.78788,1.78788,13798943.0
2009-11-06 21:43:00,1.78805,1.78809,1.78799,1.78809,9780856.0
2009-11-06 21:44:00,1.78804,1.78804,1.78754,1.78754,9662419.0
2009-11-06 21:45:00,1.7875,1.78752,1.78741,1.78748,4240676.0
2009-11-06 21:46:00,1.78755,1.78755,1.78735,1.78735,20995680.0
2009-11-06 21:47:00,1.7873,1.7876,1.7873,1.78747,7698033.0
2009-11-06 21:48:00,1.78743,1.78743,1.78729,1.78737,12214961.0
2009-11-06 21:49:00,1.78743,1.78756,1.78736,1.78736,4760830.0
2009-11-06 21:50:00,1.78736,1.78736,1.78709,1.78709,5238762.0
2009-11-06 21:51:00,1.78718,1.78722,1.78702,1.78703,11432394.0
2009-11-06 21:52:00,1.78706,1.78707,1.78699,1.787,17231376.0
2009-11-06 21:53:00,1.78698,1.78698,1.78685,1.78692,7373302.0
2009-11-06 21:54:00,1.78684,1.78687,1.78676,1.78686,9205560.0
2009-11-06 21:55:00,1.78691,1.78722,1.78689,1.78722,7218314.0
2009-11-06 21:56:00,1.78728,1.78728,1.78721,1.78727,17473158.0
2009-11-06 21:57:00,1.78727,1.78727,1.78701,1.78702,7481832.0
2009-11-06 21:58:00,1.78703,1.78709,1.78691,1.78709,4089395.0
2009-11-06 21:59:00,1.78712,1.78726,1.78704,1.78726,5716356.0
2009-11-06 22:00:00,1.78729,1.78763,1.78729,1.78762,11013884.0
2009-11-06 22:01:00,1.78764,1.78778,1.78764,1.78778,6179297.0
2009-11-06 22:02:00,1.78777,1.78788,1.78777,1.78779,28680540.0
2009-11-06 22:03:00,1.78785,1.78785,1.78773,1.78773,4566105.0
2009-11-06 22:04:00,1.78765,1.78765,1.78752,1.78752,3877864.0
2009-11-06 22:05:00,1.78759,1.78759,1.78737,1.7875,6872307.0
2009-11-06 22:06:00,1.78739,1.78746,1.78722,1.78722,4988402.0
2009-11-06 22:07:00,1.78727,1.78729,1.78716,1.78716,6292104.0
2009-11-06 22:08:00,1.78683,1.78714,1.78683,1.78699,11953329.0
2009-11-06 22:09:00,1.78699,1.78699,1.78687,1.78687,11582854.0
2009-11-06 22:10:00,1.78678,1.78678,1.78664,1.78664,5821046.0
2009-11-06 22:11:00,1.78671,1.78672,1.78639,1.78639,6402168.0
2009-11-06 22:12:00,1.78637,1.78656,1.78631,1.78656,5053008.0
2009-11-06 22:13:00,1.7866,1.78668,1.78644,1.78644,7906633.0
2009-11-06 22:14:00,1.78676,1.78681,1.78658,1.78658,4522040.0
2009-11-06 22:15:00,1.78634,1.7865,1.78599,1.78649,5684020.0
2009-11-06 22:16:00,1.7865,1.78664,1.78648,1.78664,7078299.0
2009-11-06 22:17:00,1.78669,1.7868,1.78669,1.7868,7671813.0
2009-11-06 22:18:00,1.78673,1.78701,1.78673,1.78701,7159719.0
2009-11-06 22:19:00,1.78672,1.78717,1.78672,1.78706,4184270.0
2009-11-06 22:20:00,1.78694,1.78694,1.78669,1.7867,20120219.0
2009-11-06 22:21:00,1.78677,1.78684,1.78669,1.78669,12579687.0
2009-11-06 22:22:00,1.78677,1.78688,1.78668,1.78684,6045784.0
2009-11-06 22:23:00,1.78692,1.78692,1.78658,1.78659,14442312.0
2009-11-06 22:24:00,1.78649,1.78649,1.78625,1.78631,8754381.0
2009-11-06 22:25:00,1.78628,1.78647,1.78628,1.7864,8654737.0
2009-11-06 22:26:00,1.78625,1.78625,1.78607,1.7862,20616190.0
2009-11-06 22:27:00,1.78641,1.78647,1.78631,1.78638,12214500.0
2009-11-06 22:28:00,1.78653,1.78653,1.78621,1.78642,5439826.0
2009-11-06 22:29:00,1.78639,1.7864,1.78622,1.78622,5511024.0
2009-11-06 22:30:00,1.78615,1.78617,1.78602,1.7861,8764927.0
2009-11-06 22:31:00,1.78617,1.78627,1.78614,1.78617,6954016.0
2009-11-06 22:32:00,1.78615,1.78615,1.78598,1.78598,18290520.0
2009-11-06 22:33:00,1.78614,1.78622,1.78606,1.78622,7641068.0
2009-11-06 22:34:00,1.78613,1.78637,1.78613,1.7862,4640506.0
2009-11-06 22:35:00,1.78618,1.7862,1.78604,1.78604,8678841.0
2009-11-06 22:36:00,1.78601,1.78608,1.78601,1.78602,9762059.0
2009-11-06 22:37:00,1.78601,1.78601,1.78577,1.78578,5977497.0
2009-11-06 22:38:00,1.78574,1.78574,1.78552,1.78556,9398091.0
2009-11-06 22:39:00,1.78554,1.78554,1.78529,1.78545,8325654.0
2009-11-06 22:40:00,1.78525,1.78525,1.78498,1.78498,10905183.0
2009-11-06 22:41:00,1.78523,1.78543,1.78523,1.78531,5525360.0
2009-11-06 22:42:00,1.78519,1.78519,1.785,1.78504,28693152.0
2009-11-06 22:43:00,1.78533,1.78545,1.78532,1.78532,5870945.0
2009-11-06 22:44:00,1.78517,1.78517,1.78489,1.78501,15325818.0
2009-11-06 22:45:00,1.78528,1.7855,1.78528,1.7855,7229464.0
2009-11-06 22:46:00,1.78538,1.78538,1.78509,1.78509,7742481.0
2009-11-06 22:47:00,1.78507,1.78516,1.78479,1.78507,8319770.0
2009-11-06 22:48:00,1.78504,1.78515,1.78498,1.78498,14342955.0
2009-11-06 22:49:00,1.78506,1.78522,1.78506,1.78518,15486172.0
2009-11-06 22:50:00,1.78536,1.78545,1.78534,1.78545,11103554.0
2009-11-06 22:51:00,1.78547,1.78574,1.78547,1.78564,6102132.0
2009-11-06 22:52:00,1.78566,1.78599,1.78566,1.78599,7980522.0
2009-11-06 22:53:00,1.78618,1.78648,1.78618,1.78648,11316114.0
2009-11-06 22:54:00,1.78651,1.78672,1.78651,1.78672,4464675.0
2009-11-06 22:55:00,1.78655,1.7866,1.78626,1.7866,7031722.0
2009-11-06 22:56:00,1.78659,1.78661,1.78649,1.78654,10812630.0
2009-11-06 22:57:00,1.78665,1.78671,1.78652,1.78671,13153987.0
2009-11-06 22:58:00,1.78656,1.78656,1.7861,1.7861,8111376.0
2009-11-06 22:59:00,1.78609,1.78609,1.786,1.786,13892750.0
2009-11-06 23:00:00,1.78586,1.78586,1.78573,1.78573,7885368.0
2009-11-06 23:01:00,1.7858,1.7858,1.78557,1.78557,9247681.0
2009-11-06 23:02:00,1.78555,1.78555,1.78528,1.78542,6267327.0
2009-11-06 23:03:00,1.78557,1.7856,1.78535,1.78556,25963678.0
2009-11-06 23:04:00,1.78561,1.78606,1.7856,1.78605,8956596.0
2009-11-06 23:05:00,1.78589,1.78608,1.78563,1.78579,9615137.0
2009-11-06 23:06:00,1.78584,1.78588,1.78572,1.78575,5250960.0
2009-11-06 23:07:00,1.7858,1.7858,1.78562,1.78562,11673965.0
2009-11-06 23:08:00,1.7856,1.7856,1.78512,1.78528,7180105.0
2009-11-06 23:09:00,1.78547,1.7857,1.78547,1.78547,6334856.0
2009-11-06 23:10:00,1.78533,1.78533,1.78509,1.78509,22412910.0
2009-11-06 23:11:00,1.7852,1.7852,1.78501,1.78503,6173338.0
2009-11-06 23:12:00,1.78489,1.78489,1.78467,1.78471,5547199.0
2009-11-06 23:13:00,1.78475,1.78475,1.78443,1.78457,3244428.0
2009-11-06 23:14:00,1.78446,1.78473,1.78446,1.78473,12438202.0
2009-11-06 23:15:00,1.78481,1.78501,1.78481,1.78501,7193163.0
2009-11-06 23:16:00,1.78488,1.78508,1.7847,1.7847,9268140.0
2009-11-06 23:17:00,1.78486,1.78521,1.78486,1.78521,8751664.0
2009-11-06 23:18:00,1.78501,1.78506,1.78487,1.78488,13315499.0
2009-11-06 23:19:00,1.78496,1.78496,1.78471,1.78485,13355756.0
2009-11-06 23:20:00,1.78467,1.78467,1.78394,1.78416,32815660.0
2009-11-06 23:21:00,1.78422,1.78422,1.7841,1.78416,7661451.0
2009-11-06 23:22:00,1.78412,1.7844,1.78412,1.7842,6530848.0
2009-11-06 23:23:00,1.78431,1.78472,1.78431,1.78457,10885585.0
2009-11-06 23:24:00,1.78441,1.78445,1.78429,1.7844,8404447.0
2009-11-06 23:25:00,1.78437,1.78438,1.78407,1.78411,6690557.0
2009-11-06 23:26:00,1.78412,1.78425,1.78365,1.784,11551101.0
2009-11-06 23:27:00,1.78389,1.78389,1.78356,1.7837,12189918.0
2009-11-06 23:28:00,1.78371,1.78388,1.78359,1.78382,6059283.0
2009-11-06 23:29:00,1.78388,1.78413,1.78373,1.7839,10515303.0
2009-11-06 23:30:00,1.784,1.78426,1.784,1.78406,5663995.0
2009-11-06 23:31:00,1.78414,1.78414,1.78387,1.78396,8553782.0
2009-11-06 23:32:00,1.784,1.78428,1.784,1.7842,6085260.0
2009-11-06 23:33:00,1.78399,1.78403,1.78354,1.78362,11696654.0
2009-11-06 23:34:00,1.7836,1.78375,1.7835,1.78352,6730673.0
2009-11-06 23:35:00,1.78367,1.78385,1.78367,1.78376,2421383.0
2009-11-06 23:36:00,1.78399,1.78413,1.78379,1.78379,7564912.0
2009-11-06 23:37:00,1.78385,1.78385,1.7837,1.7837,9039951.0
2009-11-06 23:38:00,1.78371,1.78409,1.78361,1.78409,5437673.0
2009-11-06 23:39:00,1.78403,1.78422,1.78403,1.78403,12006506.0
2009-11-06 23:40:00,1.78398,1.78399,1.78361,1.78388,12155180.0
2009-11-06 23:41:00,1.78395,1.78396,1.78384,1.78396,6109154.0
2009-11-06 23:42:00,1.78394,1.78412,1.78376,1.78412,11452407.0
2009-11-06 23:43:00,1.78421,1.78438,1.78421,1.78438,10329911.0
2009-11-06 23:44:00,1.78437,1.78446,1.78426,1.78441,20501771.0
2009-11-06 23:45:00,1.78446,1.78466,1.78446,1.78465,12159115.0
2009-11-06 23:46:00,1.78457,1.78487,1.78449,1.78449,7008833.0
2009-11-06 23:47:00,1.78487,1.78501,1.78487,1.78501,5832523.0
2009-11-06 23:48:00,1.78493,1.78516,1.78493,1.78505,15463003.0
2009-11-06 23:49:00,1.78521,1.78538,1.78484,1.78538,3006945.0
2009-11-06 23:50:00,1.78535,1.78535,1.78494,1.78521,5411345.0
2009-11-06 23:51:00,1.78532,1.78554,1.78526,1.78526,8776568.0
2009-11-06 23:52:00,1.78524,1.78533,1.78506,1.78515,6114879.0
2009-11-06 23:53:00,1.78535,1.78549,1.78521,1.78549,11325200.0
2009-11-06 23:54:00,1.78544,1.78544,1.78528,1.78534,49149540.0
2009-11-06 23:55:00,1.78545,1.78545,1.78526,1.78535,11325129.0
2009-11-06 23:56:00,1.78522,1.7853,1.78509,1.78513,11899040.0
2009-11-06 23:57:00,1.7854,1.78561,1.78534,1.78543,14180505.0
2009-11-06 23:58:00,1.78532,1.78532,1.78487,1.78487,14321879.0
2009-11-06 23:59:00,1.78482,1.7851,1.78482,1.7851,11759909.0
2009-11-09 00:00:00,1.7851,1.78537,1.78471,1.78504,7278618.0
2009-11-09 00:01:00,1.78499,1.785,1.78441,1.78473,8346475.0
2009-11-09 00:02:00,1.78495,1.78535,1.78495,1.78535,11471947.0
2009-11-09 00:03:00,1.78556,1.78595,1.78556,1.78595,17780828.0
2009-11-09 00:04:00,1.78596,1.78596,1.78571,1.78575,8021669.0
2009-11-09 00:05:00,1.78573,1.78589,1.78561,1.78589,5644685.0
2009-11-09 00:06:00,1.78604,1.78616,1.786,1.78611,10922512.0
2009-11-09 00:07:00,1.78603,1.78603,1.78553,1.78553,6521501.0
2009-11-09 00:08:00,1.78575,1.78575,1.78525,1.78526,5976826.0
2009-11-09 00:09:00,1.78531,1.78551,1.78531,1.78551,4204583.0
2009-11-09 00:10:00,1.78569,1.78587,1.78565,1.78587,11945884.0
2009-11-09 00:11:00,1.78583,1.78583,1.78565,1.78575,6452843.0
2009-11-09 00:12:00,1.78564,1.78573,1.78549,1.78573,19547232.0
2009-11-09 00:13:00,1.78571,1.78573,1.78563,1.78564,10097504.0
2009-11-09 00:14:00,1.78561,1.7858,1.78561,1.7858,7056550.0
2009-11-09 00:15:00,1.7857,1.78599,1.7856,1.7856,6992700.0
2009-11-09 00:16:00,1.78537,1.78558,1.78536,1.78558,4084325.0
2009-11-09 00:17:00,1.78559,1.78561,1.7855,1.7855,7252608.0
2009-11-09 00:18:00,1.78548,1.78548,1.78507,1.78507,7514071.0
2009-11-09 00:19:00,1.78497,1.78497,1.78478,1.78478,14032176.0
2009-11-09 00:20:00,1.78485,1.7849,1.7848,1.7849,6641891.0
2009-11-09 00:21:00,1.78504,1.78527,1.78504,1.78527,12928423.0
2009-11-09 00:22:00,1.7853,1.78555,1.78528,1.78528,15744854.0
2009-11-09 00:23:00,1.78517,1.78527,1.78502,1.78527,16935220.0
2009-11-09 00:24:00,1.78522,1.78542,1.78507,1.78527,7145188.0
2009-11-09 00:25:00,1.78531,1.78566,1.78531,1.78566,5200130.0
2009-11-09 00:26:00,1.78554,1.78585,1.78538,1.78545,11114380.0
2009-11-09 00:27:00,1.7854,1.7854,1.78494,1.78516,7736827.0
2009-11-09 00:28:00,1.78496,1.78496,1.78474,1.78474,11878145.0
2009-11-09 00:29:00,1.78468,1.78468,1.78448,1.7845,3760510.0
2009-11-09 00:30:00,1.78449,1.78472,1.78434,1.78472,13650604.0
2009-11-09 00:31:00,1.78483,1.78506,1.78483,1.78501,9930492.0
2009-11-09 00:32:00,1.7851,1.78518,1.78505,1.78515,4467100.0
2009-11-09 00:33:00,1.78519,1.78529,1.78519,1.78527,6839160.0
2009-11-09 00:34:00,1.78527,1.78532,1.78524,1.78524,7938937.0
2009-11-09 00:35:00,1.78523,1.78529,1.78518,1.78527,6046474.0
2009-11-09 00:36:00,1.78534,1.78543,1.78526,1.78537,9715979.0
2009-11-09 00:37:00,1.78539,1.78545,1.78539,1.78539,6279729.0
2009-11-09 00:38:00,1.78537,1.78537,1.78525,1.78525,12858630.0
2009-11-09 00:39:00,1.78525,1.78552,1.78525,1.78538,12286746.0
2009-11-09 00:40:00,1.78532,1.78532,1.78509,1.78517,8758170.0
2009-11-09 00:41:00,1.78532,1.78534,1.78494,1.78494,8176107.0
2009-11-09 00:42:00,1.78475,1.78511,1.78475,1.7851,7432101.0
2009-11-09 00:43:00,1.78508,1.78547,1.78489,1.78547,5962417.0
2009-11-09 00:44:00,1.78553,1.78553,1.78536,1.78552,9581795.0
2009-11-09 00:45:00,1.78562,1.78575,1.78537,1.7854,8660074.0
2009-11-09 00:46:00,1.7857,1.7857,1.78549,1.78557,8605482.0
2009-11-09 00:47:00,1.78549,1.78555,1.78539,1.78539,6717741.0
2009-11-09 00:48:00,1.78525,1.78525,1.78499,1.78499,11387554.0
2009-11-09 00:49:00,1.78495,1.78495,1.7848,1.78482,10317889.0
2009-11-09 00:50:00,1.7847,1.7847,1.78444,1.78444,9380472.0
2009-11-09 00:51:00,1.78424,1.78424,1.78377,1.78381,19464987.0
2009-11-09 00:52:00,1.78374,1.78374,1.78358,1.7836,10561357.0
2009-11-09 00:53:00,1.78358,1.78369,1.78308,1.78369,14160859.0
2009-11-09 00:54:00,1.78372,1.78405,1.78366,1.78403,7917534.0
2009-11-09 00:55:00,1.7842,1.78454,1.7842,1.78446,8504212.0
2009-11-09 00:56:00,1.78454,1.7848,1.78448,1.7848,9054413.0
2009-11-09 00:57:00,1.78488,1.78512,1.78488,1.78512,12826067.0
2009-11-09 00:58:00,1.78508,1.78529,1.78506,1.78529,6787176.0
2009-11-09 00:59:00,1.78552,1.78589,1.7855,1.78589,5499880.0
2009-11-09 01:00:00,1.78607,1.78627,1.78604,1.78627,9968282.0
2009-11-09 01:01:00,1.78639,1.78662,1.78639,1.7865,4807713.0
2009-11-09 01:02:00,1.78659,1.78686,1.78627,1.78669,12693876.0
2009-11-09 01:03:00,1.7865,1.7865,1.78608,1.78609,15577887.0
2009-11-09 01:04:00,1.78615,1.78623,1.78594,1.78594,9730568.0
2009-11-09 01:05:00,1.78584,1.78584,1.78533,1.78533,5619403.0
2009-11-09 01:06:00,1.78538,1.78554,1.78538,1.78544,10611308.0
2009-11-09 01:07:00,1.78538,1.78561,1.78538,1.7854,4129472.0
2009-11-09 01:08:00,1.78538,1.78556,1.78538,1.7855,4913765.0
2009-11-09 01:09:00,1.7855,1.7859,1.7855,1.7859,4424965.0
2009-11-09 01:10:00,1.78599,1.78607,1.78597,1.78607,13339783.0
2009-11-09 01:11:00,1.78603,1.7862,1.78603,1.7862,5960682.0
2009-11-09 01:12:00,1.78628,1.78628,1.78569,1.78569,6436396.0
2009-11-09 01:13:00,1.78561,1.78568,1.78559,1.78568,5627072.0
2009-11-09 01:14:00,1.78564,1.78564,1.78536,1.7854,2132058.0
2009-11-09 01:15:00,1.7853,1.7853,1.78512,1.78514,6713251.0
2009-11-09 01:16:00,1.78505,1.78505,1.78457,1.78484,6503225.0
2009-11-09 01:17:00,1.78475,1.78476,1.7844,1.7844,8144060.0
2009-11-09 01:18:00,1.78425,1.78444,1.78375,1.78444,9619644.0
2009-11-09 01:19:00,1.78459,1.78463,1.78443,1.78443,6067516.0
2009-11-09 01:20:00,1.78433,1.78438,1.78396,1.78429,11365657.0
2009-11-09 01:21:00,1.78418,1.78418,1.78368,1.78386,6804507.0
2009-11-09 01:22:00,1.78391,1.78402,1.78391,1.78402,6984519.0
2009-11-09 01:23:00,1.78401,1.78401,1.78367,1.78375,5577873.0
2009-11-09 01:24:00,1.78357,1.78379,1.78355,1.78366,7641929.0
2009-11-09 01:25:00,1.78389,1.78433,1.78366,1.78433,15184489.0
2009-11-09 01:26:00,1.78425,1.78425,1.78408,1.78408,4921701.0
2009-11-09 01:27:00,1.78414,1.78423,1.784,1.78423,14743348.0
2009-11-09 01:28:00,1.78431,1.78457,1.7843,1.78457,11383950.0
2009-11-09 01:29:00,1.7844,1.78442,1.78421,1.78428,4649497.0
2009-11-09 01:30:00,1.78429,1.78474,1.78423,1.78423,9025430.0
2009-11-09 01:31:00,1.78447,1.78447,1.7843,1.78444,10342863.0
2009-11-09 01:32:00,1.78442,1.78453,1.78433,1.78433,10745891.0
2009-11-09 01:33:00,1.78438,1.78445,1.7843,1.7843,14533752.0
2009-11-09 01:34:00,1.78433,1.78449,1.78433,1.78449,10249668.0
2009-11-09 01:35:00,1.78452,1.78452,1.78431,1.78431,6323573.0
2009-11-09 01:36:00,1.78426,1.78437,1.78426,1.78432,14913951.0
2009-11-09 01:37:00,1.78383,1.78407,1.78355,1.78402,8253239.0
2009-11-09 01:38:00,1.78386,1.78386,1.78339,1.78349,10139782.0
2009-11-09 01:39:00,1.7835,1.78354,1.78192,1.78354,8477678.0
2009-11-09 01:40:00,1.78331,1.78405,1.78331,1.78361,19308002.0
2009-11-09 01:41:00,1.78386,1.78406,1.78385,1.78385,5089367.0
2009-11-09 01:42:00,1.78393,1.78415,1.78387,1.78415,9267024.0
2009-11-09 01:43:00,1.78417,1.78417,1.78373,1.78413,17067289.0
2009-11-09 01:44:00,1.78408,1.78418,1.784,1.78418,11948792.0
2009-11-09 01:45:00,1.78425,1.78425,1.78412,1.78425,8608072.0
2009-11-09 01:46:00,1.78439,1.78455,1.78429,1.78449,6156087.0
2009-11-09 01:47:00,1.78451,1.78457,1.78439,1.78439,6928918.0
2009-11-09 01:48:00,1.78432,1.78435,1.78412,1.78412,12570645.0
2009-11-09 01:49:00,1.78364,1.7837,1.78344,1.78344,5953908.0
2009-11-09 01:50:00,1.78371,1.78371,1.78362,1.78366,11348802.0
2009-11-09 01:51:00,1.7837,1.78377,1.7836,1.7836,13155800.0
2009-11-09 01:52:00,1.78352,1.78369,1.78347,1.78369,8867670.0
2009-11-09 01:53:00,1.78362,1.78386,1.78362,1.78382,9185090.0
2009-11-09 01:54:00,1.78386,1.78399,1.78385,1.78399,7837489.0
2009-11-09 01:55:00,1.78407,1.78468,1.78407,1.78468,4984297.0
2009-11-09 01:56:00,1.78455,1.78493,1.78445,1.78445,4273482.0
2009-11-09 01:57:00,1.78477,1.78521,1.78477,1.78521,12555058.0
2009-11-09 01:58:00,1.78528,1.78543,1.78528,1.78541,5933604.0
2009-11-09 01:59:00,1.78555,1.78576,1.78555,1.78576,4927220.0
2009-11-09 02:00:00,1.78529,1.78529,1.7851,1.78512,5406803.0
2009-11-09 02:01:00,1.78508,1.78519,1.78508,1.78511,5769184.0
2009-11-09 02:02:00,1.78507,1.78507,1.7849,1.7849,13912963.0
2009-11-09 02:03:00,1.7847,1.78519,1.7847,1.78492,4220724.0
2009-11-09 02:04:00,1.78528,1.7854,1.78528,1.7854,4879867.0
2009-11-09 02:05:00,1.78545,1.78545,1.78525,1.78525,7148386.0
2009-11-09 02:06:00,1.78526,1.78545,1.78526,1.78542,8415879.0
2009-11-09 02:07:00,1.78556,1.7856,1.78538,1.78538,9524886.0
2009-11-09 02:08:00,1.78531,1.78531,1.78517,1.78529,12260765.0
2009-11-09 02:09:00,1.7853,1.7854,1.78522,1.78522,10643160.0
2009-11-09 02:10:00,1.78482,1.78484,1.7848,1.7848,6384204.0
2009-11-09 02:11:00,1.78527,1.78541,1.78516,1.78541,13291017.0
2009-11-09 02:12:00,1.78542,1.78551,1.78542,1.78551,6331249.0
2009-11-09 02:13:00,1.78545,1.78545,1.78516,1.78521,5876934.0
2009-11-09 02:14:00,1.78513,1.78533,1.78508,1.78533,8278585.0
2009-11-09 02:15:00,1.78529,1.78534,1.78505,1.78534,12741301.0
2009-11-09 02:16:00,1.78539,1.78539,1.785,1.78534,16915053.0
2009-11-09 02:17:00,1.78533,1.78545,1.78528,1.78543,9565466.0
2009-11-09 02:18:00,1.78529,1.78529,1.78511,1.78517,4799479.0
2009-11-09 02:19:00,1.78488,1.78529,1.7848,1.78484,17599126.0
2009-11-09 02:20:00,1.78528,1.78537,1.78394,1.78534,7968492.0
2009-11-09 02:21:00,1.78523,1.78546,1.78516,1.78543,10503191.0
2009-11-09 02:22:00,1.78553,1.78573,1.78522,1.78522,7885007.0
2009-11-09 02:23:00,1.78558,1.78561,1.78523,1.78523,15187322.0
2009-11-09 02:24:00,1.78523,1.78526,1.78512,1.78519,6918571.0
2009-11-09 02:25:00,1.78521,1.78535,1.78521,1.78534,10275355.0
2009-11-09 02:26:00,1.78535,1.78535,1.78497,1.78497,14711764.0
2009-11-09 02:27:00,1.78479,1.78483,1.78451,1.78451,9884006.0
2009-11-09 02:28:00,1.78451,1.78455,1.78422,1.78455,10876920.0
2009-11-09 02:29:00,1.78432,1.78458,1.7842,1.7842,8950248.0
2009-11-09 02:30:00,1.78422,1.78445,1.78421,1.78444,4772141.0
2009-11-09 02:31:00,1.78457,1.78468,1.78445,1.78468,12373858.0
2009-11-09 02:32:00,1.78465,1.78492,1.78465,1.78492,13893091.0
2009-11-09 02:33:00,1.78484,1.78506,1.78484,1.78503,5325362.0
2009-11-09 02:34:00,1.78508,1.78522,1.78463,1.78522,13932006.0
2009-11-09 02:35:00,1.78519,1.78541,1.78517,1.78532,7844313.0
2009-11-09 02:36:00,1.78542,1.78542,1.78527,1.78532,5073561.0
2009-11-09 02:37:00,1.78525,1.78525,1.78509,1.78509,6702351.0
2009-11-09 02:38:00,1.78508,1.78523,1.78508,1.78515,7278328.0
2009-11-09 02:39:00,1.7851,1.7852,1.7848,1.7852,10595372.0
2009-11-09 02:40:00,1.78535,1.7855,1.78535,1.7855,6432905.0
2009-11-09 02:41:00,1.78528,1.78528,1.78452,1.78524,10601328.0
2009-11-09 02:42:00,1.78539,1.7854,1.78527,1.78527,8122130.0
2009-11-09 02:43:00,1.78528,1.78528,1.78492,1.78524,6490245.0
2009-11-09 02:44:00,1.78526,1.78526,1.78503,1.78503,6910191.0
2009-11-09 02:45:00,1.785,1.78508,1.7849,1.78508,2338551.0
2009-11-09 02:46:00,1.78507,1.78507,1.78478,1.78478,5624260.0
2009-11-09 02:47:00,1.7847,1.7847,1.78456,1.7846,6892692.0
2009-11-09 02:48:00,1.7846,1.78471,1.7846,1.78467,5719325.0
2009-11-09 02:49:00,1.78474,1.78481,1.78469,1.78481,12734877.0
2009-11-09 02:50:00,1.78483,1.78494,1.78483,1.78488,4426293.0
2009-11-09 02:51:00,1.78483,1.78483,1.78459,1.78459,5204709.0
2009-11-09 02:52:00,1.78451,1.78464,1.78439,1.78439,4450822.0
2009-11-09 02:53:00,1.78445,1.78451,1.78434,1.78434,9904152.0
2009-11-09 02:54:00,1.7843,1.78431,1.78407,1.78415,5125790.0
2009-11-09 02:55:00,1.78405,1.78436,1.78405,1.78436,9434329.0
2009-11-09 02:56:00,1.78445,1.78464,1.78441,1.78452,16671539.0
2009-11-09 02:57:00,1.78447,1.7845,1.78407,1.7845,11768845.0
2009-11-09 02:58:00,1.78451,1.78485,1.78451,1.78464,4701000.0
2009-11-09 02:59:00,1.78469,1.78477,1.78461,1.78461,9889170.0
2009-11-09 03:00:00,1.7847,1.78502,1.78467,1.78502,5917031.0
2009-11-09 03:01:00,1.78491,1.78503,1.7849,1.7849,6277447.0
2009-11-09 03:02:00,1.78492,1.78492,1.78443,1.78443,12127522.0
2009-11-09 03:03:00,1.78437,1.78437,1.78421,1.78431,8512186.0
2009-11-09 03:04:00,1.78428,1.78437,1.78411,1.78414,8543512.0
2009-11-09 03:05:00,1.78419,1.78449,1.78396,1.78449,7341929.0
2009-11-09 03:06:00,1.78465,1.78471,1.7843,1.78459,14442487.0
2009-11-09 03:07:00,1.78459,1.78474,1.7845,1.78474,11561422.0
2009-11-09 03:08:00,1.78473,1.78479,1.78459,1.78479,18387481.0
2009-11-09 03:09:00,1.78486,1.78497,1.78479,1.78494,8620963.0
2009-11-09 03:10:00,1.785,1.78509,1.78497,1.78504,11212660.0
2009-11-09 03:11:00,1.78494,1.78496,1.78493,1.78493,11236979.0
2009-11-09 03:12:00,1.78492,1.78494,1.78474,1.78484,6750142.0
2009-11-09 03:13:00,1.78499,1.78513,1.78499,1.78502,8848825.0
2009-11-09 03:14:00,1.78466,1.78503,1.78457,1.78503,8016359.0
2009-11-09 03:15:00,1.78497,1.78504,1.78474,1.78474,9604846.0
2009-11-09 03:16:00,1.78472,1.78472,1.78453,1.78459,6395384.0
2009-11-09 03:17:00,1.78455,1.78455,1.78413,1.78413,7603947.0
2009-11-09 03:18:00,1.78415,1.78431,1.78415,1.78431,8586546.0
2009-11-09 03:19:00,1.78417,1.78418,1.78412,1.78412,8642360.0
2009-11-09 03:20:00,1.78417,1.78441,1.78417,1.78441,12289204.0
2009-11-09 03:21:00,1.78445,1.78445,1.7843,1.7843,12879235.0
2009-11-09 03:22:00,1.78426,1.78426,1.78401,1.78401,6076178.0
2009-11-09 03:23:00,1.78396,1.78399,1.78372,1.78399,10571188.0
2009-11-09 03:24:00,1.78402,1.78402,1.78386,1.78392,6305637.0
2009-11-09 03:25:00,1.784,1.784,1.7839,1.7839,8261119.0
2009-11-09 03:26:00,1.78406,1.78425,1.78406,1.78422,7440341.0
2009-11-09 03:27:00,1.78422,1.78427,1.78411,1.78427,4610484.0
2009-11-09 03:28:00,1.78421,1.7843,1.7842,1.78425,10356127.0
2009-11-09 03:29:00,1.78423,1.78447,1.78415,1.78447,13987707.0
2009-11-09 03:30:00,1.78447,1.78447,1.78413,1.78413,4100883.0
2009-11-09 03:31:00,1.78408,1.78433,1.78408,1.78425,10943565.0
2009-11-09 03:32:00,1.78442,1.78456,1.78441,1.78444,8255257.0
2009-11-09 03:33:00,1.78429,1.78446,1.78429,1.78446,10141780.0
2009-11-09 03:34:00,1.78461,1.78461,1.78446,1.78461,5727017.0
2009-11-09 03:35:00,1.78466,1.78478,1.78465,1.78465,6612243.0
2009-11-09 03:36:00,1.78463,1.78469,1.78449,1.78469,17441009.0
2009-11-09 03:37:00,1.78478,1.78478,1.78459,1.78459,16241856.0
2009-11-09 03:38:00,1.78463,1.78482,1.78463,1.78482,12273044.0
2009-11-09 03:39:00,1.78479,1.78479,1.78467,1.78467,6073420.0
2009-11-09 03:40:00,1.78452,1.78453,1.78441,1.78443,13249149.0
2009-11-09 03:41:00,1.78443,1.78443,1.78416,1.78416,7098122.0
2009-11-09 03:42:00,1.78407,1.78421,1.78405,1.78405,6604086.0
2009-11-09 03:43:00,1.78401,1.78406,1.78385,1.78385,3761235.0
2009-11-09 03:44:00,1.78395,1.78395,1.78374,1.78374,7727593.0
2009-11-09 03:45:00,1.78382,1.78382,1.78351,1.78351,7514961.0
2009-11-09 03:46:00,1.7835,1.7835,1.78307,1.78307,10340507.0
2009-11-09 03:47:00,1.78299,1.78312,1.78286,1.78301,20036113.0
2009-11-09 03:48:00,1.78314,1.78316,1.78298,1.78312,6447687.0
2009-11-09 03:49:00,1.78308,1.78308,1.78277,1.78287,11798402.0
2009-11-09 03:50:00,1.78275,1.78275,1.78266,1.78272,4367490.0
2009-11-09 03:51:00,1.78277,1.78286,1.78273,1.78278,5548999.0
2009-11-09 03:52:00,1.7825,1.78305,1.7825,1.78304,5930253.0
2009-11-09 03:53:00,1.78309,1.78325,1.78306,1.78325,10305227.0
2009-11-09 03:54:00,1.78326,1.78341,1.78326,1.78341,5861561.0
2009-11-09 03:55:00,1.78339,1.7836,1.78337,1.78359,8312611.0
2009-11-09 03:56:00,1.78361,1.78381,1.78361,1.78381,17922415.0
2009-11-09 03:57:00,1.78376,1.78397,1.78376,1.78397,10494876.0
2009-11-09 03:58:00,1.78397,1.7841,1.78397,1.784,8037823.0
2009-11-09 03:59:00,1.78408,1.78432,1.78408,1.78432,7834895.0
2009-11-09 04:00:00,1.78444,1.78444,1.78428,1.78428,11507887.0
2009-11-09 04:01:00,1.78421,1.78422,1.78414,1.78417,14054833.0
2009-11-09 04:02:00,1.78432,1.78432,1.7841,1.78414,15063209.0
2009-11-09 04:03:00,1.7839,1.78398,1.78387,1.78387,11528960.0
2009-11-09 04:04:00,1.78398,1.78398,1.78384,1.78394,11601239.0
2009-11-09 04:05:00,1.7839,1.78397,1.78389,1.78394,49515960.0
2009-11-09 04:06:00,1.78399,1.78402,1.78393,1.78393,11280081.0
2009-11-09 04:07:00,1.78371,1.78382,1.78369,1.78382,6100848.0
2009-11-09 04:08:00,1.78385,1.78385,1.78363,1.78374,8823332.0
2009-11-09 04:09:00,1.78378,1.78404,1.78378,1.7839,5056861.0
2009-11-09 04:10:00,1.78385,1.78385,1.78345,1.78378,2959008.0
2009-11-09 04:11:00,1.78371,1.78403,1.78371,1.78403,16364699.0
2009-11-09 04:12:00,1.78417,1.78422,1.78406,1.78412,6452619.0
2009-11-09 04:13:00,1.78381,1.78428,1.78381,1.784,6974656.0
2009-11-09 04:14:00,1.78412,1.78414,1.78409,1.78409,11358351.0
2009-11-09 04:15:00,1.78412,1.78429,1.78412,1.78426,22354998.0
2009-11-09 04:16:00,1.78431,1.78458,1.78431,1.78458,11359042.0
2009-11-09 04:17:00,1.78446,1.78446,1.78417,1.78424,11045918.0
2009-11-09 04:18:00,1.78427,1.78427,1.78395,1.78412,6609490.0
2009-11-09 04:19:00,1.78403,1.78424,1.78403,1.78416,11317672.0
2009-11-09 04:20:00,1.78428,1.78442,1.78428,1.78432,11442396.0
2009-11-09 04:21:00,1.78449,1.78462,1.78438,1.78462,5514879.0
2009-11-09 04:22:00,1.78462,1.78475,1.7845,1.78475,9341686.0
2009-11-09 04:23:00,1.78468,1.7849,1.78468,1.78484,7590721.0
2009-11-09 04:24:00,1.78477,1.78479,1.78458,1.78462,2358185.0
2009-11-09 04:25:00,1.78454,1.7848,1.78454,1.7848,6984200.0
2009-11-09 04:26:00,1.78484,1.78484,1.78459,1.78459,12578400.0
2009-11-09 04:27:00,1.78468,1.78475,1.78442,1.78475,6315786.0
2009-11-09 04:28:00,1.78473,1.78473,1.78443,1.78446,9294559.0
2009-11-09 04:29:00,1.78444,1.78444,1.78421,1.78422,5321803.0
2009-11-09 04:30:00,1.78412,1.78412,1.78373,1.78378,11106146.0
2009-11-09 04:31:00,1.78366,1.78392,1.78352,1.78377,6412615.0
2009-11-09 04:32:00,1.7838,1.78383,1.78351,1.78382,13490390.0
2009-11-09 04:33:00,1.78379,1.78401,1.78342,1.78401,11251803.0
2009-11-09 04:34:00,1.78393,1.7841,1.78385,1.78406,6423963.0
2009-11-09 04:35:00,1.78403,1.78403,1.78372,1.78373,8781158.0
2009-11-09 04:36:00,1.78374,1.78374,1.78352,1.78352,11715008.0
2009-11-09 04:37:00,1.78348,1.7837,1.78346,1.7837,6965496.0
2009-11-09 04:38:00,1.78382,1.78404,1.78382,1.784,8208991.0
2009-11-09 04:39:00,1.78387,1.78392,1.78371,1.78371,34784460.0
2009-11-09 04:40:00,1.7837,1.7837,1.7835,1.78361,13730602.0
2009-11-09 04:41:00,1.78349,1.78357,1.78336,1.78336,14253370.0
2009-11-09 04:42:00,1.78344,1.78344,1.78317,1.78317,8386032.0
2009-11-09 04:43:00,1.78297,1.78308,1.78286,1.78308,9854484.0
2009-11-09 04:44:00,1.78335,1.78346,1.78335,1.78346,6935844.0
2009-11-09 04:45:00,1.78348,1.78358,1.78348,1.78351,12956468.0
2009-11-09 04:46:00,1.78358,1.78358,1.78334,1.78338,3555926.0
2009-11-09 04:47:00,1.78331,1.78368,1.78331,1.78368,5234194.0
2009-11-09 04:48:00,1.78385,1.78442,1.78385,1.78442,6004025.0
2009-11-09 04:49:00,1.78441,1.78485,1.78441,1.78485,24248536.0
2009-11-09 04:50:00,1.78507,1.78507,1.78484,1.78484,6078933.0
2009-11-09 04:51:00,1.78472,1.78483,1.78435,1.78471,7633537.0
2009-11-09 04:52:00,1.78469,1.78469,1.78442,1.78456,12067360.0
2009-11-09 04:53:00,1.78451,1.78455,1.78436,1.78449,5571312.0
2009-11-09 04:54:00,1.7845,1.78504,1.7845,1.78466,9424760.0
2009-11-09 04:55:00,1.78477,1.78477,1.7845,1.78456,8767226.0
2009-11-09 04:56:00,1.78454,1.78486,1.78432,1.78486,25254039.0
2009-11-09 04:57:00,1.78476,1.78497,1.78476,1.78497,5791280.0
2009-11-09 04:58:00,1.78499,1.78522,1.78499,1.78522,8839306.0
2009-11-09 04:59:00,1.78514,1.78528,1.78514,1.78528,7590848.0
2009-11-09 05:00:00,1.78542,1.78551,1.78542,1.78551,14781096.0
2009-11-09 05:01:00,1.78544,1.78566,1.78544,1.78564,8218210.0
2009-11-09 05:02:00,1.7858,1.78601,1.78578,1.78598,12396556.0
2009-11-09 05:03:00,1.78581,1.78581,1.78567,1.78568,9890820.0
2009-11-09 05:04:00,1.78575,1.78575,1.78553,1.78563,7119289.0
2009-11-09 05:05:00,1.7856,1.78589,1.78558,1.78589,4736052.0
2009-11-09 05:06:00,1.78594,1.78602,1.78586,1.78598,11771679.0
2009-11-09 05:07:00,1.78588,1.786,1.78576,1.786,7618633.0
2009-11-09 05:08:00,1.78614,1.78626,1.78614,1.78618,6391675.0
2009-11-09 05:09:00,1.78625,1.78648,1.78625,1.78643,10504782.0
2009-11-09 05:10:00,1.78632,1.78635,1.78621,1.78621,14837763.0
2009-11-09 05:11:00,1.78612,1.78622,1.78601,1.78606,15297524.0
2009-11-09 05:12:00,1.78595,1.78595,1.78501,1.78528,7904020.0
2009-11-09 05:13:00,1.7853,1.78544,1.78527,1.78544,8384754.0
2009-11-09 05:14:00,1.78545,1.78561,1.78534,1.78561,7574085.0
2009-11-09 05:15:00,1.78546,1.78553,1.78541,1.78541,15850465.0
2009-11-09 05:16:00,1.78542,1.78546,1.78542,1.78543,6336007.0
2009-11-09 05:17:00,1.78527,1.78539,1.78523,1.78537,26196606.0
2009-11-09 05:18:00,1.78551,1.78565,1.7855,1.78555,5954695.0
2009-11-09 05:19:00,1.78527,1.78542,1.78522,1.78541,10297620.0
2009-11-09 05:20:00,1.78554,1.78554,1.78531,1.78542,9196568.0
2009-11-09 05:21:00,1.78537,1.78548,1.78525,1.78548,9400913.0
2009-11-09 05:22:00,1.78555,1.78564,1.78552,1.78562,6302718.0
2009-11-09 05:23:00,1.78559,1.78572,1.78559,1.78559,10514926.0
2009-11-09 05:24:00,1.78549,1.78549,1.78529,1.78529,9248550.0
2009-11-09 05:25:00,1.78531,1.78531,1.785,1.785,4579146.0
2009-11-09 05:26:00,1.78515,1.78524,1.78512,1.78518,7450339.0
2009-11-09 05:27:00,1.78501,1.78501,1.78481,1.785,16934100.0
2009-11-09 05:28:00,1.78496,1.78511,1.78496,1.78504,6713018.0
2009-11-09 05:29:00,1.78505,1.78507,1.7849,1.78507,8691054.0
2009-11-09 05:30:00,1.78501,1.78515,1.78499,1.7851,5098550.0
2009-11-09 05:31:00,1.78509,1.78512,1.78483,1.78505,5855572.0
2009-11-09 05:32:00,1.78489,1.78515,1.78471,1.78515,11405825.0
2009-11-09 05:33:00,1.78504,1.78508,1.78492,1.78498,22343330.0
2009-11-09 05:34:00,1.78516,1.78541,1.78516,1.78537,8127275.0
2009-11-09 05:35:00,1.78549,1.78556,1.78541,1.78545,9631845.0
2009-11-09 05:36:00,1.78548,1.78548,1.78522,1.78532,14366173.0
2009-11-09 05:37:00,1.7852,1.78563,1.7852,1.78563,5505675.0
2009-11-09 05:38:00,1.78564,1.78571,1.78556,1.78571,13563004.0
2009-11-09 05:39:00,1.78566,1.78572,1.78554,1.78554,19883604.0
2009-11-09 05:40:00,1.78561,1.78578,1.7853,1.7853,4220991.0
2009-11-09 05:41:00,1.78553,1.7856,1.78542,1.7856,6654018.0
2009-11-09 05:42:00,1.78575,1.78592,1.78575,1.78592,7079277.0
2009-11-09 05:43:00,1.78591,1.78603,1.78586,1.78601,7144028.0
2009-11-09 05:44:00,1.78603,1.78603,1.78553,1.78583,5929500.0
2009-11-09 05:45:00,1.78605,1.78634,1.78605,1.78634,4872887.0
2009-11-09 05:46:00,1.786,1.78638,1.786,1.78615,7253126.0
2009-11-09 05:47:00,1.78615,1.78645,1.78615,1.78645,5067704.0
2009-11-09 05:48:00,1.78653,1.7867,1.78653,1.7867,5884344.0
2009-11-09 05:49:00,1.78655,1.78655,1.78617,1.78617,5969082.0
2009-11-09 05:50:00,1.78615,1.78615,1.78602,1.78612,10545205.0
2009-11-09 05:51:00,1.7862,1.78634,1.78591,1.78591,11735058.0
2009-11-09 05:52:00,1.78614,1.78614,1.78595,1.78606,6624661.0
2009-11-09 05:53:00,1.78605,1.78624,1.78605,1.78611,4727895.0
2009-11-09 05:54:00,1.78619,1.78626,1.78608,1.78619,6485756.0
2009-11-09 05:55:00,1.78607,1.78609,1.78598,1.78609,3650440.0
2009-11-09 05:56:00,1.7861,1.78616,1.78607,1.78609,4445196.0
2009-11-09 05:57:00,1.78594,1.78594,1.78583,1.78589,29736168.0
2009-11-09 05:58:00,1.78603,1.78616,1.78603,1.78607,6488813.0
2009-11-09 05:59:00,1.78601,1.78601,1.78585,1.78585,11518390.0
2009-11-09 06:00:00,1.78585,1.78589,1.78567,1.78567,6188542.0
2009-11-09 06:01:00,1.78563,1.78563,1.78546,1.78553,4393891.0
2009-11-09 06:02:00,1.78546,1.78549,1.78528,1.78537,7535334.0
2009-11-09 06:03:00,1.78535,1.78535,1.78502,1.78503,17245512.0
2009-11-09 06:04:00,1.78501,1.78501,1.7848,1.78486,6883764.0
2009-11-09 06:05:00,1.78484,1.78484,1.7845,1.7845,10023480.0
2009-11-09 06:06:00,1.78448,1.78448,1.78426,1.78438,6720108.0
2009-11-09 06:07:00,1.78436,1.78436,1.78401,1.78401,16900128.0
2009-11-09 06:08:00,1.78404,1.78419,1.78399,1.78416,10585548.0
2009-11-09 06:09:00,1.78407,1.7843,1.78407,1.7843,4903830.0
2009-11-09 06:10:00,1.78442,1.78478,1.78442,1.78478,4573323.0
2009-11-09 06:11:00,1.78488,1.78514,1.78488,1.78514,11604560.0
2009-11-09 06:12:00,1.78519,1.78523,1.78495,1.78507,7233635.0
2009-11-09 06:13:00,1.78524,1.78557,1.78524,1.78557,19409886.0
2009-11-09 06:14:00,1.78554,1.7858,1.78553,1.7858,4561830.0
2009-11-09 06:15:00,1.78579,1.78579,1.78543,1.7855,9629678.0
2009-11-09 06:16:00,1.78548,1.78548,1.7853,1.78533,10060539.0
2009-11-09 06:17:00,1.78517,1.7853,1.78515,1.78515,12634080.0
2009-11-09 06:18:00,1.78513,1.78519,1.78504,1.78504,7744137.0
2009-11-09 06:19:00,1.78501,1.78501,1.78444,1.78444,9023880.0
2009-11-09 06:20:00,1.78452,1.78461,1.78407,1.78461,6653183.0
2009-11-09 06:21:00,1.78462,1.78468,1.78458,1.78462,7922020.0
2009-11-09 06:22:00,1.78457,1.78457,1.78445,1.78451,7777556.0
2009-11-09 06:23:00,1.78453,1.78456,1.78447,1.78447,10884195.0
2009-11-09 06:24:00,1.78449,1.78475,1.78449,1.78464,8010402.0
2009-11-09 06:25:00,1.7847,1.7847,1.78455,1.78455,25603200.0
2009-11-09 06:26:00,1.7844,1.78462,1.7844,1.78452,4329217.0
2009-11-09 06:27:00,1.7846,1.78484,1.7846,1.78484,8378284.0
2009-11-09 06:28:00,1.7849,1.78493,1.78482,1.78486,7749229.0
2009-11-09 06:29:00,1.78486,1.78488,1.78477,1.78477,11268691.0
2009-11-09 06:30:00,1.78463,1.78464,1.78449,1.78449,10637459.0
2009-11-09 06:31:00,1.78439,1.78439,1.784,1.78429,9261165.0
2009-11-09 06:32:00,1.78421,1.7845,1.78421,1.78449,3253216.0
2009-11-09 06:33:00,1.78447,1.78453,1.78429,1.78429,13954921.0
2009-11-09 06:34:00,1.78421,1.78421,1.78352,1.78352,8082894.0
2009-11-09 06:35:00,1.7839,1.78393,1.78387,1.78389,22833195.0
2009-11-09 06:36:00,1.78392,1.78393,1.78385,1.78388,7325200.0
2009-11-09 06:37:00,1.78388,1.78399,1.78388,1.78389,42169505.0
2009-11-09 06:38:00,1.78384,1.78386,1.78371,1.78371,11877772.0
2009-11-09 06:39:00,1.78394,1.78431,1.78394,1.78431,4335430.0
2009-11-09 06:40:00,1.78426,1.78434,1.78426,1.78428,6536282.0
2009-11-09 06:41:00,1.78427,1.78433,1.7842,1.7842,14452438.0
2009-11-09 06:42:00,1.78409,1.78412,1.78393,1.78393,7287769.0
2009-11-09 06:43:00,1.78406,1.78429,1.78406,1.78429,10324117.0
2009-11-09 06:44:00,1.78438,1.78443,1.78437,1.78438,8199971.0
2009-11-09 06:45:00,1.78434,1.78434,1.78414,1.78419,10986677.0
2009-11-09 06:46:00,1.7842,1.78437,1.7842,1.78437,7981978.0
2009-11-09 06:47:00,1.78431,1.78431,1.78401,1.78421,11153568.0
2009-11-09 06:48:00,1.78432,1.78489,1.78432,1.78489,5633443.0
2009-11-09 06:49:00,1.78481,1.78504,1.78481,1.78504,11760016.0
2009-11-09 06:50:00,1.78504,1.78519,1.78495,1.78495,10281284.0
2009-11-09 06:51:00,1.78483,1.78483,1.78467,1.78467,18965120.0
2009-11-09 06:52:00,1.78467,1.7848,1.7846,1.7846,9477733.0
2009-11-09 06:53:00,1.78461,1.78475,1.78461,1.78475,13631076.0
2009-11-09 06:54:00,1.78476,1.78476,1.78462,1.78476,4949013.0
2009-11-09 06:55:00,1.78468,1.78468,1.78458,1.78458,11814219.0
2009-11-09 06:56:00,1.78461,1.78493,1.78461,1.78493,9126735.0
2009-11-09 06:57:00,1.78501,1.78518,1.78501,1.78509,17465346.0
2009-11-09 06:58:00,1.78511,1.78515,1.78477,1.78515,5807839.0
2009-11-09 06:59:00,1.78513,1.78513,1.78496,1.78507,12770121.0
2009-11-09 07:00:00,1.78511,1.78513,1.78473,1.78513,7317329.0
2009-11-09 07:01:00,1.78515,1.78519,1.78509,1.78519,23461594.0
2009-11-09 07:02:00,1.7852,1.78523,1.78513,1.78523,4617042.0
2009-11-09 07:03:00,1.78527,1.78527,1.78519,1.78526,5304915.0
2009-11-09 07:04:00,1.78536,1.78556,1.78536,1.78551,8202138.0
2009-11-09 07:05:00,1.78549,1.78549,1.78541,1.78542,27435954.0
2009-11-09 07:06:00,1.78538,1.78546,1.78537,1.78537,4040034.0
2009-11-09 07:07:00,1.7854,1.78585,1.7854,1.78585,9722035.0
2009-11-09 07:08:00,1.7858,1.78599,1.7858,1.78599,3347797.0
2009-11-09 07:09:00,1.78601,1.78608,1.78595,1.78596,12262649.0
2009-11-09 07:10:00,1.786,1.78636,1.786,1.78636,8466207.0
2009-11-09 07:11:00,1.78651,1.7866,1.78647,1.78649,10401146.0
2009-11-09 07:12:00,1.78664,1.78678,1.78664,1.7867,3904996.0
2009-11-09 07:13:00,1.78664,1.7867,1.78646,1.7867,5206339.0
2009-11-09 07:14:00,1.78659,1.78659,1.7863,1.78654,5942087.0
2009-11-09 07:15:00,1.7866,1.78671,1.78653,1.78653,3130417.0
2009-11-09 07:16:00,1.78661,1.78661,1.7865,1.78659,6149972.0
2009-11-09 07:17:00,1.78654,1.78675,1.78649,1.78675,19530153.0
2009-11-09 07:18:00,1.78681,1.7869,1.78659,1.78675,8445197.0
2009-11-09 07:19:00,1.78688,1.78726,1.78688,1.78721,11733560.0
2009-11-09 07:20:00,1.78714,1.78727,1.78711,1.78716,13277589.0
2009-11-09 07:21:00,1.78712,1.78717,1.78712,1.78717,14616160.0
2009-11-09 07:22:00,1.78719,1.78725,1.78713,1.78721,3055419.0
2009-11-09 07:23:00,1.78725,1.78735,1.78722,1.78722,11598519.0
2009-11-09 07:24:00,1.78717,1.78767,1.78717,1.78767,12407262.0
2009-11-09 07:25:00,1.7877,1.78771,1.78763,1.78763,15714552.0
2009-11-09 07:26:00,1.78759,1.78759,1.78742,1.78747,5480014.0
2009-11-09 07:27:00,1.78748,1.78758,1.78741,1.78749,5956362.0
2009-11-09 07:28:00,1.78746,1.78746,1.78703,1.78703,8593266.0
2009-11-09 07:29:00,1.78696,1.78696,1.78678,1.78688,28053620.0
2009-11-09 07:30:00,1.78698,1.78704,1.78696,1.78698,16965063.0
2009-11-09 07:31:00,1.78691,1.78694,1.78684,1.78694,3267869.0
2009-11-09 07:32:00,1.78698,1.78698,1.78674,1.78674,8541312.0
2009-11-09 07:33:00,1.78689,1.78699,1.78683,1.78684,5303283.0
2009-11-09 07:34:00,1.7869,1.78709,1.7869,1.78701,8635180.0
2009-11-09 07:35:00,1.78698,1.7873,1.78698,1.7873,9403926.0
2009-11-09 07:36:00,1.7874,1.78755,1.78733,1.78751,6787205.0
2009-11-09 07:37:00,1.78756,1.78774,1.78756,1.78774,5787096.0
2009-11-09 07:38:00,1.78782,1.788,1.78782,1.788,7802513.0
2009-11-09 07:39:00,1.78807,1.78827,1.78807,1.78815,10657067.0
2009-11-09 07:40:00,1.78825,1.78825,1.78794,1.78794,5509029.0
2009-11-09 07:41:00,1.788,1.788,1.78763,1.78763,9064386.0
2009-11-09 07:42:00,1.78759,1.7876,1.78743,1.78743,8903309.0
2009-11-09 07:43:00,1.78744,1.78744,1.78725,1.78725,13101109.0
2009-11-09 07:44:00,1.78717,1.78717,1.78703,1.7871,13505049.0
2009-11-09 07:45:00,1.78721,1.78721,1.78712,1.78712,4283026.0
2009-11-09 07:46:00,1.78708,1.7871,1.78674,1.78674,9483102.0
2009-11-09 07:47:00,1.78678,1.78697,1.78678,1.78687,20307843.0
2009-11-09 07:48:00,1.78689,1.78708,1.78689,1.78698,14004881.0
2009-11-09 07:49:00,1.7872,1.78746,1.78719,1.78746,8243595.0
2009-11-09 07:50:00,1.78749,1.7878,1.78749,1.7878,17863125.0
2009-11-09 07:51:00,1.78777,1.78777,1.78748,1.78749,21306688.0
2009-11-09 07:52:00,1.78734,1.78748,1.78732,1.78744,12434497.0
2009-11-09 07:53:00,1.78744,1.78744,1.78734,1.78734,5333946.0
2009-11-09 07:54:00,1.78735,1.78735,1.78718,1.78731,5126068.0
2009-11-09 07:55:00,1.78733,1.78746,1.78733,1.78735,5151833.0
2009-11-09 07:56:00,1.78744,1.78764,1.78744,1.78763,5675308.0
2009-11-09 07:57:00,1.78763,1.78777,1.78761,1.78777,7784701.0
2009-11-09 07:58:00,1.78766,1.78794,1.78766,1.78785,8889058.0
2009-11-09 07:59:00,1.78797,1.78836,1.78797,1.78835,57799560.0
2009-11-09 08:00:00,1.78838,1.78844,1.78831,1.78831,4032477.0
2009-11-09 08:01:00,1.78827,1.78827,1.78781,1.78781,12459216.0
2009-11-09 08:02:00,1.78782,1.78782,1.78757,1.78757,3981284.0
2009-11-09 08:03:00,1.78768,1.78768,1.78707,1.7872,30257832.0
2009-11-09 08:04:00,1.78723,1.78728,1.78706,1.78716,3409331.0
2009-11-09 08:05:00,1.78736,1.78752,1.78736,1.78737,9926673.0
2009-11-09 08:06:00,1.78735,1.78766,1.78735,1.78763,2944534.0
2009-11-09 08:07:00,1.78765,1.7879,1.78765,1.78782,8138152.0
2009-11-09 08:08:00,1.78783,1.78783,1.78769,1.7877,9469950.0
2009-11-09 08:09:00,1.78764,1.78764,1.78714,1.78714,13644792.0
2009-11-09 08:10:00,1.7871,1.78713,1.78692,1.78703,7218104.0
2009-11-09 08:11:00,1.78698,1.78701,1.78681,1.78685,5905039.0
2009-11-09 08:12:00,1.78683,1.78683,1.78653,1.78653,4186226.0
2009-11-09 08:13:00,1.78652,1.7866,1.78649,1.78658,9501900.0
2009-11-09 08:14:00,1.78656,1.7866,1.7864,1.78649,8399055.0
2009-11-09 08:15:00,1.78646,1.78666,1.78646,1.78666,10310191.0
2009-11-09 08:16:00,1.7867,1.78681,1.78666,1.7867,6365569.0
2009-11-09 08:17:00,1.78672,1.78679,1.78672,1.78679,15400855.0
2009-11-09 08:18:00,1.78667,1.78667,1.78655,1.78656,4594481.0
2009-11-09 08:19:00,1.78654,1.78654,1.78627,1.78627,11797448.0
2009-11-09 08:20:00,1.78627,1.78628,1.78597,1.78618,6386919.0
2009-11-09 08:21:00,1.78618,1.78633,1.78618,1.78633,39025455.0
2009-11-09 08:22:00,1.78644,1.78668,1.78644,1.78668,12830402.0
2009-11-09 08:23:00,1.7867,1.78677,1.78663,1.78677,8589336.0
2009-11-09 08:24:00,1.78682,1.78709,1.78682,1.78709,5013034.0
2009-11-09 08:25:00,1.78707,1.7872,1.78707,1.78718,28109806.0
2009-11-09 08:26:00,1.78711,1.78727,1.78685,1.78722,6428407.0
2009-11-09 08:27:00,1.78716,1.78722,1.78711,1.78722,43129420.0
2009-11-09 08:28:00,1.78723,1.78726,1.78711,1.78716,13631094.0
2009-11-09 08:29:00,1.78709,1.7872,1.78703,1.7872,49364392.0
2009-11-09 08:30:00,1.7872,1.7872,1.78686,1.78689,12575508.0
2009-11-09 08:31:00,1.78682,1.78686,1.78671,1.7868,7993231.0
2009-11-09 08:32:00,1.78686,1.78686,1.78656,1.78658,7103642.0
2009-11-09 08:33:00,1.78656,1.78675,1.78656,1.78668,41404928.0
2009-11-09 08:34:00,1.78667,1.78675,1.78667,1.7867,8921569.0
2009-11-09 08:35:00,1.78673,1.78682,1.78665,1.78682,32547684.0
2009-11-09 08:36:00,1.78677,1.78677,1.78625,1.78671,11757404.0
2009-11-09 08:37:00,1.78675,1.78685,1.78646,1.78685,20745692.0
2009-11-09 08:38:00,1.78683,1.78687,1.78658,1.78678,7070970.0
2009-11-09 08:39:00,1.78674,1.78675,1.78653,1.78653,15635204.0
2009-11-09 08:40:00,1.78639,1.78658,1.78639,1.78655,5268689.0
2009-11-09 08:41:00,1.78652,1.78661,1.78641,1.78661,10461753.0
2009-11-09 08:42:00,1.78653,1.78653,1.78606,1.78612,6707443.0
2009-11-09 08:43:00,1.78613,1.78613,1.78583,1.78583,9470760.0
2009-11-09 08:44:00,1.78581,1.78581,1.7856,1.78566,10549757.0
2009-11-09 08:45:00,1.78565,1.78565,1.78502,1.78528,18211215.0
2009-11-09 08:46:00,1.78522,1.78522,1.78501,1.78501,6298931.0
2009-11-09 08:47:00,1.78499,1.78501,1.78474,1.78474,13652232.0
2009-11-09 08:48:00,1.78467,1.7847,1.78449,1.78459,6704173.0
2009-11-09 08:49:00,1.78455,1.78491,1.78452,1.78491,27422577.0
2009-11-09 08:50:00,1.785,1.78512,1.78493,1.78493,10003565.0
2009-11-09 08:51:00,1.78505,1.7851,1.78494,1.78494,24631278.0
2009-11-09 08:52:00,1.78487,1.7849,1.78456,1.78456,12418215.0
2009-11-09 08:53:00,1.78468,1.78504,1.78468,1.78503,45757612.0
2009-11-09 08:54:00,1.78507,1.7852,1.785,1.78504,13891371.0
2009-11-09 08:55:00,1.78492,1.78513,1.78492,1.78499,9015030.0
2009-11-09 08:56:00,1.78492,1.78492,1.78455,1.78455,6681707.0
2009-11-09 08:57:00,1.7846,1.78462,1.78453,1.78459,7708787.0
2009-11-09 08:58:00,1.78458,1.78463,1.78456,1.78463,7867613.0
2009-11-09 08:59:00,1.78463,1.78465,1.78447,1.78462,11044452.0
2009-11-09 09:00:00,1.78459,1.78461,1.78438,1.78438,10169726.0
2009-11-09 09:01:00,1.78452,1.78482,1.78452,1.78482,29901900.0
2009-11-09 09:02:00,1.78488,1.78496,1.78473,1.78496,11672856.0
2009-11-09 09:03:00,1.78498,1.78523,1.78498,1.78506,8167264.0
2009-11-09 09:04:00,1.78495,1.78501,1.7849,1.78492,4377705.0
2009-11-09 09:05:00,1.78509,1.78527,1.78492,1.78492,25806408.0
2009-11-09 09:06:00,1.78486,1.78496,1.78475,1.78496,13227283.0
2009-11-09 09:07:00,1.78501,1.78512,1.78501,1.78512,29564744.0
2009-11-09 09:08:00,1.78515,1.78526,1.78508,1.78509,11884761.0
2009-11-09 09:09:00,1.78515,1.78527,1.78514,1.78527,5218562.0
2009-11-09 09:10:00,1.78526,1.78545,1.7852,1.78545,14757760.0
2009-11-09 09:11:00,1.78544,1.78634,1.78544,1.78634,40811660.0
2009-11-09 09:12:00,1.78636,1.78671,1.78629,1.78671,9601328.0
2009-11-09 09:13:00,1.78665,1.78683,1.78665,1.78682,47134984.0
2009-11-09 09:14:00,1.78684,1.78684,1.78664,1.78668,5312305.0
2009-11-09 09:15:00,1.78666,1.78666,1.78639,1.7864,6726033.0
2009-11-09 09:16:00,1.7864,1.7864,1.78624,1.78624,7475568.0
2009-11-09 09:17:00,1.78619,1.78619,1.78599,1.78614,79353259.0
2009-11-09 09:18:00,1.78617,1.78629,1.78613,1.78616,14596862.0
2009-11-09 09:19:00,1.78628,1.78651,1.78628,1.78651,9343158.0
2009-11-09 09:20:00,1.78646,1.78661,1.78642,1.78647,61595885.0
2009-11-09 09:21:00,1.78652,1.78664,1.7865,1.78652,70426512.0
2009-11-09 09:22:00,1.78646,1.78646,1.78619,1.7862,4552487.0
2009-11-09 09:23:00,1.78622,1.78646,1.78611,1.78646,6093320.0
2009-11-09 09:24:00,1.78654,1.78684,1.78654,1.78676,8228200.0
2009-11-09 09:25:00,1.78676,1.78679,1.78671,1.78679,9441175.0
2009-11-09 09:26:00,1.7868,1.78699,1.7868,1.78684,8131624.0
2009-11-09 09:27:00,1.78671,1.78682,1.78651,1.78664,6758457.0
2009-11-09 09:28:00,1.78652,1.78655,1.78643,1.78643,8429760.0
2009-11-09 09:29:00,1.78641,1.78641,1.78622,1.78625,8280110.0
2009-11-09 09:30:00,1.78642,1.78654,1.78634,1.78643,6601952.0
2009-11-09 09:31:00,1.78653,1.78667,1.78653,1.78667,6132820.0
2009-11-09 09:32:00,1.78657,1.7868,1.78657,1.78671,7983118.0
2009-11-09 09:33:00,1.78684,1.78758,1.78684,1.78758,35115480.0
2009-11-09 09:34:00,1.78764,1.78778,1.78764,1.78778,5807801.0
2009-11-09 09:35:00,1.78779,1.78801,1.78779,1.78787,6673740.0
2009-11-09 09:36:00,1.78794,1.78797,1.7877,1.7877,5468406.0
2009-11-09 09:37:00,1.78779,1.78779,1.78765,1.78765,10872074.0
2009-11-09 09:38:00,1.78764,1.78764,1.78747,1.78747,10065565.0
2009-11-09 09:39:00,1.78753,1.78753,1.78677,1.78698,53374696.0
2009-11-09 09:40:00,1.78695,1.78695,1.78661,1.78664,11045832.0
2009-11-09 09:41:00,1.78665,1.78665,1.78615,1.78627,44906488.0
2009-11-09 09:42:00,1.78632,1.78642,1.78628,1.78642,7864677.0
2009-11-09 09:43:00,1.78646,1.78694,1.78646,1.78678,30676364.0
2009-11-09 09:44:00,1.78652,1.78677,1.78652,1.78665,8700226.0
2009-11-09 09:45:00,1.78665,1.78665,1.78617,1.7864,13973940.0
2009-11-09 09:46:00,1.78633,1.78652,1.78631,1.78649,8447929.0
2009-11-09 09:47:00,1.78656,1.78744,1.78656,1.78744,34896195.0
2009-11-09 09:48:00,1.78743,1.7876,1.78742,1.7876,11910708.0
2009-11-09 09:49:00,1.78767,1.78814,1.78767,1.78799,63364803.0
2009-11-09 09:50:00,1.78795,1.78795,1.78772,1.78772,7460910.0
2009-11-09 09:51:00,1.78766,1.78766,1.7872,1.7872,50861350.0
2009-11-09 09:52:00,1.78714,1.78727,1.78702,1.78727,15623688.0
2009-11-09 09:53:00,1.78738,1.78743,1.78718,1.78743,23537083.0
2009-11-09 09:54:00,1.7875,1.78794,1.7875,1.78755,10147987.0
2009-11-09 09:55:00,1.78745,1.78745,1.78715,1.78715,7990971.0
2009-11-09 09:56:00,1.78706,1.78706,1.78645,1.78645,15394008.0
2009-11-09 09:57:00,1.7866,1.78671,1.7864,1.7866,7705657.0
2009-11-09 09:58:00,1.7866,1.78669,1.78626,1.78669,10928703.0
2009-11-09 09:59:00,1.78676,1.78709,1.78676,1.78709,31394376.0
2009-11-09 10:00:00,1.78709,1.78709,1.78676,1.78676,4484093.0
2009-11-09 10:01:00,1.78676,1.78676,1.7865,1.7865,32005000.0
2009-11-09 10:02:00,1.78643,1.78661,1.7864,1.7866,11811930.0
2009-11-09 10:03:00,1.78665,1.7874,1.78665,1.78735,80123400.0
2009-11-09 10:04:00,1.78748,1.78788,1.78748,1.78788,7040492.0
2009-11-09 10:05:00,1.78793,1.78865,1.78793,1.78849,71071755.0
2009-11-09 10:06:00,1.78833,1.78833,1.78797,1.78818,11466543.0
2009-11-09 10:07:00,1.78826,1.78826,1.78794,1.78802,10551121.0
2009-11-09 10:08:00,1.78796,1.78798,1.78781,1.78781,9433063.0
2009-11-09 10:09:00,1.78781,1.78782,1.78767,1.7877,7582839.0
2009-11-09 10:10:00,1.78768,1.78768,1.78672,1.78672,124216848.0
2009-11-09 10:11:00,1.78658,1.78663,1.78634,1.78639,3310864.0
2009-11-09 10:12:00,1.78633,1.78633,1.78615,1.78624,5990342.0
2009-11-09 10:13:00,1.78617,1.78617,1.78579,1.78579,35845320.0
2009-11-09 10:14:00,1.78573,1.78573,1.78553,1.78562,8970711.0
2009-11-09 10:15:00,1.78562,1.78576,1.78559,1.78566,18532644.0
2009-11-09 10:16:00,1.78562,1.78562,1.78536,1.7856,14014184.0
2009-11-09 10:17:00,1.78556,1.78564,1.78536,1.78552,5193200.0
2009-11-09 10:18:00,1.78556,1.78618,1.78556,1.78583,42381336.0
2009-11-09 10:19:00,1.78593,1.78618,1.78593,1.78618,52254400.0
2009-11-09 10:20:00,1.7861,1.78642,1.7861,1.78637,6808808.0
2009-11-09 10:21:00,1.78627,1.78628,1.78604,1.78613,11184809.0
2009-11-09 10:22:00,1.78613,1.78613,1.78589,1.78596,15169191.0
2009-11-09 10:23:00,1.78592,1.78592,1.78538,1.78538,95357600.0
2009-11-09 10:24:00,1.78532,1.78532,1.78519,1.78519,4712457.0
2009-11-09 10:25:00,1.78526,1.78561,1.78526,1.78561,15831017.0
2009-11-09 10:26:00,1.78565,1.7861,1.7856,1.7861,4245382.0
2009-11-09 10:27:00,1.78624,1.78631,1.78619,1.78631,58122720.0
2009-11-09 10:28:00,1.78633,1.78641,1.78631,1.78633,4973869.0
2009-11-09 10:29:00,1.78631,1.78631,1.78602,1.78602,9768846.0
2009-11-09 10:30:00,1.78608,1.78616,1.78592,1.78616,11022023.0
2009-11-09 10:31:00,1.78622,1.78622,1.78603,1.78603,38591559.0
2009-11-09 10:32:00,1.78601,1.78601,1.78585,1.78587,6152636.0
2009-11-09 10:33:00,1.7858,1.7858,1.78562,1.78565,7405346.0
2009-11-09 10:34:00,1.78569,1.78569,1.7855,1.78551,8163868.0
2009-11-09 10:35:00,1.78546,1.78546,1.78507,1.78507,16208220.0
2009-11-09 10:36:00,1.78502,1.78503,1.78489,1.78489,5799649.0
2009-11-09 10:37:00,1.78489,1.78489,1.78447,1.78447,13768524.0
2009-11-09 10:38:00,1.7844,1.78442,1.78427,1.78427,2791214.0
2009-11-09 10:39:00,1.7843,1.7843,1.7841,1.78412,8586461.0
2009-11-09 10:40:00,1.78408,1.78411,1.78394,1.78396,8856570.0
2009-11-09 10:41:00,1.78397,1.78397,1.78381,1.78387,5954136.0
2009-11-09 10:42:00,1.78367,1.78381,1.78361,1.78381,11201723.0
2009-11-09 10:43:00,1.78382,1.78382,1.78337,1.78337,8680627.0
2009-11-09 10:44:00,1.7834,1.7834,1.78311,1.78311,11227568.0
2009-11-09 10:45:00,1.78313,1.78324,1.78302,1.78317,7642881.0
2009-11-09 10:46:00,1.78314,1.78324,1.78311,1.78324,7139320.0
2009-11-09 10:47:00,1.78326,1.78332,1.78318,1.78332,28401984.0
2009-11-09 10:48:00,1.78344,1.7837,1.78344,1.7837,4871978.0
2009-11-09 10:49:00,1.78382,1.78415,1.78382,1.78415,8747020.0
2009-11-09 10:50:00,1.78413,1.78425,1.78393,1.78393,9092125.0
2009-11-09 10:51:00,1.7841,1.7841,1.78381,1.78381,7093960.0
2009-11-09 10:52:00,1.78365,1.7837,1.78353,1.78369,17348248.0
2009-11-09 10:53:00,1.78382,1.78405,1.7838,1.78402,10362224.0
2009-11-09 10:54:00,1.78398,1.78418,1.78398,1.78414,7773486.0
2009-11-09 10:55:00,1.78419,1.78436,1.78413,1.78436,12985742.0
2009-11-09 10:56:00,1.78435,1.78457,1.78427,1.78452,18722370.0
2009-11-09 10:57:00,1.78458,1.78514,1.78458,1.78514,75956412.0
2009-11-09 10:58:00,1.78521,1.7853,1.78515,1.7853,3883347.0
2009-11-09 10:59:00,1.78531,1.78544,1.7853,1.78539,9047010.0
2009-11-09 11:00:00,1.7855,1.78579,1.7855,1.78579,10441970.0
2009-11-09 11:01:00,1.78578,1.78596,1.78577,1.78577,50445900.0
2009-11-09 11:02:00,1.78572,1.78595,1.78572,1.78595,8386117.0
2009-11-09 11:03:00,1.78602,1.78612,1.78598,1.78598,50583179.0
2009-11-09 11:04:00,1.78595,1.78625,1.78595,1.78624,6816437.0
2009-11-09 11:05:00,1.78631,1.78639,1.78619,1.78639,6880690.0
2009-11-09 11:06:00,1.78657,1.78676,1.78657,1.78674,9252952.0
2009-11-09 11:07:00,1.78637,1.78677,1.78637,1.78677,29024089.0
2009-11-09 11:08:00,1.78675,1.78677,1.78672,1.78672,3643790.0
2009-11-09 11:09:00,1.78653,1.78655,1.78638,1.7864,7651637.0
2009-11-09 11:10:00,1.78631,1.78631,1.78608,1.78624,4987699.0
2009-11-09 11:11:00,1.78624,1.78625,1.78612,1.78612,2834828.0
2009-11-09 11:12:00,1.78605,1.78605,1.78585,1.78585,7235603.0
2009-11-09 11:13:00,1.78586,1.78586,1.78541,1.7855,53688712.0
2009-11-09 11:14:00,1.78549,1.78549,1.78505,1.78521,7531429.0
2009-11-09 11:15:00,1.78508,1.78508,1.78479,1.78479,84202950.0
2009-11-09 11:16:00,1.78472,1.78477,1.78454,1.78456,11750181.0
2009-11-09 11:17:00,1.78442,1.78447,1.78419,1.78419,5065164.0
2009-11-09 11:18:00,1.78423,1.78433,1.78415,1.78415,4005827.0
2009-11-09 11:19:00,1.78405,1.78435,1.78405,1.78431,12210882.0
2009-11-09 11:20:00,1.78433,1.78455,1.78418,1.78455,9564426.0
2009-11-09 11:21:00,1.78462,1.78462,1.78427,1.78427,9163544.0
2009-11-09 11:22:00,1.78417,1.78421,1.784,1.784,17603170.0
2009-11-09 11:23:00,1.78391,1.78398,1.7838,1.78385,7716579.0
2009-11-09 11:24:00,1.78371,1.78385,1.78361,1.78379,15291444.0
2009-11-09 11:25:00,1.7838,1.7838,1.78345,1.78345,6520479.0
2009-11-09 11:26:00,1.78335,1.78335,1.78304,1.78316,8320942.0
2009-11-09 11:27:00,1.78305,1.78305,1.78279,1.78298,37978440.0
2009-11-09 11:28:00,1.78296,1.7832,1.78296,1.7832,6102294.0
2009-11-09 11:29:00,1.78328,1.78387,1.78328,1.78387,89528592.0
2009-11-09 11:30:00,1.78377,1.78394,1.78377,1.78393,12004483.0
2009-11-09 11:31:00,1.78398,1.78421,1.78398,1.78421,7697628.0
2009-11-09 11:32:00,1.78418,1.78436,1.78418,1.78435,4724520.0
2009-11-09 11:33:00,1.78432,1.78497,1.78432,1.78496,18701727.0
2009-11-09 11:34:00,1.78493,1.78521,1.78493,1.78502,3972339.0
2009-11-09 11:35:00,1.78479,1.78479,1.78457,1.78465,9167317.0
2009-11-09 11:36:00,1.78463,1.78468,1.78452,1.78453,8009142.0
2009-11-09 11:37:00,1.78448,1.78481,1.78448,1.7848,8259731.0
2009-11-09 11:38:00,1.78485,1.78495,1.7848,1.78493,7329567.0
2009-11-09 11:39:00,1.78503,1.78527,1.7849,1.78527,6202646.0
2009-11-09 11:40:00,1.78526,1.78538,1.78526,1.78538,7555943.0
2009-11-09 11:41:00,1.7854,1.78576,1.7854,1.78549,14074571.0
2009-11-09 11:42:00,1.78535,1.78541,1.78535,1.78538,6406150.0
2009-11-09 11:43:00,1.78542,1.78556,1.78542,1.78556,8046383.0
2009-11-09 11:44:00,1.7856,1.78572,1.78558,1.78572,7969859.0
2009-11-09 11:45:00,1.78573,1.78632,1.78573,1.78632,97395746.0
2009-11-09 11:46:00,1.78632,1.78644,1.7862,1.78633,5324334.0
2009-11-09 11:47:00,1.78657,1.78688,1.78657,1.78679,5537571.0
2009-11-09 11:48:00,1.78684,1.78723,1.78684,1.78723,8042542.0
2009-11-09 11:49:00,1.78724,1.78741,1.78701,1.78718,8661027.0
2009-11-09 11:50:00,1.78727,1.78727,1.78672,1.78672,9151953.0
2009-11-09 11:51:00,1.78669,1.7867,1.78629,1.78629,11151813.0
2009-11-09 11:52:00,1.78621,1.78621,1.786,1.78609,9371021.0
2009-11-09 11:53:00,1.78605,1.78605,1.78503,1.78503,49468150.0
2009-11-09 11:54:00,1.78505,1.78514,1.78502,1.78514,3897892.0
2009-11-09 11:55:00,1.78519,1.7855,1.78519,1.78528,59414880.0
2009-11-09 11:56:00,1.7852,1.78522,1.785,1.785,9255986.0
2009-11-09 11:57:00,1.78487,1.78487,1.78443,1.78443,4827794.0
2009-11-09 11:58:00,1.78454,1.78475,1.78453,1.78453,3910274.0
2009-11-09 11:59:00,1.7846,1.7846,1.78438,1.78438,6390764.0
2009-11-09 12:00:00,1.78441,1.78452,1.78437,1.78452,5261129.0
2009-11-09 12:01:00,1.78459,1.7852,1.78459,1.78488,37989627.0
2009-11-09 12:02:00,1.78486,1.78516,1.78486,1.78516,16350796.0
2009-11-09 12:03:00,1.78501,1.78502,1.78481,1.78481,7084318.0
2009-11-09 12:04:00,1.78479,1.785,1.78479,1.78483,8188944.0
2009-11-09 12:05:00,1.78484,1.7852,1.7848,1.7852,5309972.0
2009-11-09 12:06:00,1.78523,1.78532,1.78513,1.78513,16202895.0
2009-11-09 12:07:00,1.78509,1.78516,1.78475,1.78516,6810120.0
2009-11-09 12:08:00,1.78527,1.78529,1.78512,1.78512,6246950.0
2009-11-09 12:09:00,1.78512,1.78531,1.78512,1.78531,4856990.0
2009-11-09 12:10:00,1.78533,1.78544,1.78532,1.78535,7694723.0
2009-11-09 12:11:00,1.78552,1.78595,1.78552,1.78563,40139360.0
2009-11-09 12:12:00,1.78555,1.78571,1.78552,1.78565,8501513.0
2009-11-09 12:13:00,1.78552,1.78552,1.78536,1.78552,14247244.0
2009-11-09 12:14:00,1.78549,1.78562,1.78527,1.78562,15293153.0
2009-11-09 12:15:00,1.78569,1.78591,1.78569,1.78591,9230669.0
2009-11-09 12:16:00,1.78596,1.78613,1.78596,1.78606,9732196.0
2009-11-09 12:17:00,1.78611,1.78635,1.78611,1.78635,89337992.0
2009-11-09 12:18:00,1.7863,1.7863,1.78607,1.78614,6130850.0
2009-11-09 12:19:00,1.78623,1.78633,1.7862,1.78621,8586810.0
2009-11-09 12:20:00,1.78621,1.78631,1.78615,1.7863,53332133.0
2009-11-09 12:21:00,1.78611,1.78624,1.78611,1.78624,5435774.0
2009-11-09 12:22:00,1.78628,1.78634,1.7861,1.7861,12095766.0
2009-11-09 12:23:00,1.78627,1.78646,1.78627,1.78639,6144984.0
2009-11-09 12:24:00,1.7864,1.7864,1.78628,1.78634,6999357.0
2009-11-09 12:25:00,1.78617,1.7862,1.78598,1.78598,8692340.0
2009-11-09 12:26:00,1.78608,1.78625,1.78597,1.78612,5648278.0
2009-11-09 12:27:00,1.78617,1.78618,1.78591,1.78591,6922088.0
2009-11-09 12:28:00,1.78575,1.78575,1.7854,1.7854,56308230.0
2009-11-09 12:29:00,1.78552,1.78575,1.78552,1.78564,3688560.0
2009-11-09 12:30:00,1.78559,1.78559,1.78493,1.78514,5789261.0
2009-11-09 12:31:00,1.78506,1.7852,1.78506,1.78508,170625880.0
2009-11-09 12:32:00,1.78523,1.78563,1.78523,1.78563,8600365.0
2009-11-09 12:33:00,1.78559,1.78559,1.78542,1.78555,8400071.0
2009-11-09 12:34:00,1.78554,1.78554,1.78527,1.78527,8177524.0
2009-11-09 12:35:00,1.78523,1.78533,1.7851,1.7851,7471395.0
2009-11-09 12:36:00,1.78503,1.78507,1.78485,1.78485,7991096.0
2009-11-09 12:37:00,1.78481,1.78496,1.78408,1.78496,4142593.0
2009-11-09 12:38:00,1.78503,1.78514,1.78497,1.78514,6480301.0
2009-11-09 12:39:00,1.7852,1.7852,1.78491,1.78492,3992592.0
2009-11-09 12:40:00,1.78479,1.78494,1.78477,1.78481,3789808.0
2009-11-09 12:41:00,1.78477,1.78478,1.7847,1.7847,7970902.0
2009-11-09 12:42:00,1.78468,1.78468,1.78455,1.78456,3090204.0
2009-11-09 12:43:00,1.78449,1.78455,1.78434,1.78455,93616230.0
2009-11-09 12:44:00,1.78443,1.78457,1.78443,1.78452,6722260.0
2009-11-09 12:45:00,1.78457,1.78461,1.78435,1.78435,3451800.0
2009-11-09 12:46:00,1.78427,1.78429,1.78418,1.78419,8929717.0
2009-11-09 12:47:00,1.78418,1.78418,1.78411,1.78416,11575938.0
2009-11-09 12:48:00,1.78417,1.78417,1.78399,1.784,7484495.0
2009-11-09 12:49:00,1.78383,1.78396,1.78374,1.78396,4819049.0
2009-11-09 12:50:00,1.78396,1.7841,1.78392,1.78392,9519045.0
2009-11-09 12:51:00,1.78406,1.78427,1.78406,1.78427,11721548.0
2009-11-09 12:52:00,1.78427,1.78447,1.78421,1.78447,10268082.0
2009-11-09 12:53:00,1.78449,1.7851,1.78449,1.7851,31242368.0
2009-11-09 12:54:00,1.78513,1.78521,1.78512,1.78512,8871254.0
2009-11-09 12:55:00,1.78516,1.78535,1.78516,1.78527,11319165.0
2009-11-09 12:56:00,1.78514,1.78518,1.785,1.78517,4961324.0
2009-11-09 12:57:00,1.78499,1.78524,1.78499,1.78502,4552826.0
2009-11-09 12:58:00,1.78483,1.78492,1.78469,1.78469,6571051.0
2009-11-09 12:59:00,1.78473,1.78473,1.78451,1.78451,5042325.0
2009-11-09 13:00:00,1.7844,1.7844,1.78422,1.78437,10488480.0
2009-11-09 13:01:00,1.78441,1.78466,1.78441,1.78466,8240379.0
2009-11-09 13:02:00,1.78475,1.78491,1.78455,1.78455,12712948.0
2009-11-09 13:03:00,1.78448,1.78448,1.78397,1.78397,27690096.0
2009-11-09 13:04:00,1.78393,1.78416,1.78384,1.78416,9050290.0
2009-11-09 13:05:00,1.7842,1.7842,1.78406,1.7841,8236286.0
2009-11-09 13:06:00,1.78408,1.78427,1.78397,1.78427,7774580.0
2009-11-09 13:07:00,1.78431,1.78449,1.78431,1.78449,11379250.0
2009-11-09 13:08:00,1.78448,1.78461,1.78448,1.78453,3786437.0
2009-11-09 13:09:00,1.7846,1.78477,1.7846,1.78477,4293787.0
2009-11-09 13:10:00,1.78481,1.78535,1.78481,1.78535,34481236.0
2009-11-09 13:11:00,1.78533,1.78533,1.78523,1.78527,8381494.0
2009-11-09 13:12:00,1.78537,1.78537,1.78512,1.78517,20783399.0
2009-11-09 13:13:00,1.78522,1.78541,1.78522,1.78541,7091423.0
2009-11-09 13:14:00,1.78543,1.78552,1.78543,1.78552,12355984.0
2009-11-09 13:15:00,1.78548,1.78548,1.78526,1.78527,25127810.0
2009-11-09 13:16:00,1.78537,1.78552,1.78537,1.78552,4442392.0
2009-11-09 13:17:00,1.78519,1.78563,1.78514,1.78514,13113802.0
2009-11-09 13:18:00,1.78514,1.78514,1.78467,1.78467,10478504.0
2009-11-09 13:19:00,1.78505,1.78514,1.78501,1.78501,9167983.0
2009-11-09 13:20:00,1.7849,1.7849,1.78457,1.78484,39334724.0
2009-11-09 13:21:00,1.78479,1.78484,1.7847,1.7847,5876874.0
2009-11-09 13:22:00,1.78454,1.78467,1.78454,1.78466,7747688.0
2009-11-09 13:23:00,1.78473,1.78486,1.7847,1.78486,7336857.0
2009-11-09 13:24:00,1.78488,1.78546,1.78488,1.78546,7397583.0
2009-11-09 13:25:00,1.7855,1.78621,1.7855,1.78594,46063296.0
2009-11-09 13:26:00,1.78589,1.78596,1.78579,1.7858,5392642.0
2009-11-09 13:27:00,1.78585,1.78607,1.78584,1.78607,88158512.0
2009-11-09 13:28:00,1.78607,1.78618,1.78601,1.78618,8804758.0
2009-11-09 13:29:00,1.78629,1.78645,1.78627,1.78627,5901013.0
2009-11-09 13:30:00,1.78618,1.78642,1.78613,1.78613,8285388.0
2009-11-09 13:31:00,1.78606,1.78606,1.78551,1.78551,26095273.0
2009-11-09 13:32:00,1.78545,1.78552,1.78541,1.78541,6195756.0
2009-11-09 13:33:00,1.7853,1.78539,1.78509,1.78509,15750669.0
2009-11-09 13:34:00,1.78506,1.78506,1.78482,1.78482,10684942.0
2009-11-09 13:35:00,1.7847,1.785,1.7845,1.785,5964793.0
2009-11-09 13:36:00,1.78496,1.78525,1.78496,1.78498,6625178.0
2009-11-09 13:37:00,1.78503,1.78503,1.78484,1.78501,7023579.0
2009-11-09 13:38:00,1.78466,1.78518,1.78466,1.78518,14582670.0
2009-11-09 13:39:00,1.78527,1.78598,1.78527,1.78589,52382734.0
2009-11-09 13:40:00,1.78586,1.78589,1.78566,1.78566,7460129.0
2009-11-09 13:41:00,1.78566,1.78582,1.78566,1.78582,57078318.0
2009-11-09 13:42:00,1.78584,1.78598,1.78584,1.78591,17345273.0
2009-11-09 13:43:00,1.78589,1.78621,1.78581,1.78621,5938044.0
2009-11-09 13:44:00,1.78621,1.78629,1.78619,1.78624,8466625.0
2009-11-09 13:45:00,1.78614,1.78637,1.7861,1.78637,9351868.0
2009-11-09 13:46:00,1.78648,1.78665,1.78648,1.78665,12037840.0
2009-11-09 13:47:00,1.78666,1.78683,1.78666,1.7868,12298424.0
2009-11-09 13:48:00,1.78667,1.78674,1.78654,1.78654,8084144.0
2009-11-09 13:49:00,1.78652,1.78652,1.78638,1.78643,13490160.0
2009-11-09 13:50:00,1.78623,1.78646,1.78623,1.78646,5405143.0
2009-11-09 13:51:00,1.78641,1.78641,1.78623,1.78623,31257869.0
2009-11-09 13:52:00,1.78607,1.78607,1.78588,1.78588,8800514.0
2009-11-09 13:53:00,1.78577,1.78577,1.78552,1.78552,4967326.0
2009-11-09 13:54:00,1.78548,1.78556,1.78542,1.78556,8214796.0
2009-11-09 13:55:00,1.78569,1.78592,1.78569,1.78592,5468774.0
2009-11-09 13:56:00,1.78598,1.78598,1.78582,1.78582,6636284.0
2009-11-09 13:57:00,1.78578,1.78578,1.78567,1.78567,22819611.0
2009-11-09 13:58:00,1.78561,1.78582,1.78561,1.78582,6601897.0
2009-11-09 13:59:00,1.78577,1.78577,1.78551,1.78553,8758878.0
2009-11-09 14:00:00,1.78552,1.78558,1.78524,1.78524,22560068.0
2009-11-09 14:01:00,1.78519,1.78546,1.78519,1.78543,8769700.0
2009-11-09 14:02:00,1.78552,1.78572,1.78552,1.78556,23892999.0
2009-11-09 14:03:00,1.78553,1.78555,1.78538,1.78538,8513359.0
2009-11-09 14:04:00,1.78558,1.78598,1.78555,1.78592,40996475.0
2009-11-09 14:05:00,1.78572,1.78572,1.78541,1.78541,10506663.0
2009-11-09 14:06:00,1.78534,1.78561,1.78415,1.78559,8132977.0
2009-11-09 14:07:00,1.78564,1.78594,1.78564,1.78594,10138155.0
2009-11-09 14:08:00,1.78594,1.78609,1.78594,1.78609,9294116.0
2009-11-09 14:09:00,1.78611,1.78625,1.78611,1.78625,4772364.0
2009-11-09 14:10:00,1.78627,1.78639,1.78591,1.78591,7902316.0
2009-11-09 14:11:00,1.78645,1.78652,1.78644,1.78652,6932644.0
2009-11-09 14:12:00,1.78657,1.78673,1.78656,1.78673,8817667.0
2009-11-09 14:13:00,1.78677,1.78702,1.78677,1.78702,27286532.0
2009-11-09 14:14:00,1.78689,1.78693,1.78687,1.78691,2671001.0
2009-11-09 14:15:00,1.78681,1.78681,1.78651,1.78665,8235505.0
2009-11-09 14:16:00,1.78664,1.78664,1.78644,1.78656,8229016.0
2009-11-09 14:17:00,1.78654,1.78654,1.78629,1.78629,7450480.0
2009-11-09 14:18:00,1.7861,1.78635,1.7861,1.78618,5551545.0
2009-11-09 14:19:00,1.78619,1.78619,1.78597,1.78597,12261232.0
2009-11-09 14:20:00,1.78593,1.78593,1.78553,1.78553,10204710.0
2009-11-09 14:21:00,1.78557,1.78578,1.78544,1.78578,9603951.0
2009-11-09 14:22:00,1.7859,1.78606,1.7859,1.78599,6602466.0
2009-11-09 14:23:00,1.78593,1.78593,1.78572,1.78585,83420974.0
2009-11-09 14:24:00,1.78579,1.78586,1.78564,1.78564,6118644.0
2009-11-09 14:25:00,1.78574,1.78574,1.78556,1.78559,4165221.0
2009-11-09 14:26:00,1.78561,1.78567,1.78561,1.78565,6423232.0
2009-11-09 14:27:00,1.78553,1.78561,1.78534,1.78541,8620435.0
2009-11-09 14:28:00,1.78531,1.78532,1.78525,1.78532,7493218.0
2009-11-09 14:29:00,1.78529,1.78529,1.78496,1.78502,7583669.0
2009-11-09 14:30:00,1.785,1.785,1.78476,1.78483,4427086.0
2009-11-09 14:31:00,1.7849,1.7851,1.78489,1.78502,5020460.0
2009-11-09 14:32:00,1.78506,1.78506,1.78489,1.78498,6278417.0
2009-11-09 14:33:00,1.78491,1.78494,1.78472,1.78477,12936330.0
2009-11-09 14:34:00,1.78476,1.78476,1.78457,1.78464,7178018.0
2009-11-09 14:35:00,1.78452,1.78457,1.78433,1.78433,5720120.0
2009-11-09 14:36:00,1.78446,1.78446,1.78391,1.78427,7229304.0
2009-11-09 14:37:00,1.7843,1.7843,1.78372,1.78372,13456470.0
2009-11-09 14:38:00,1.78366,1.78383,1.78365,1.78383,7660226.0
2009-11-09 14:39:00,1.78386,1.78386,1.78372,1.78372,18669540.0
2009-11-09 14:40:00,1.78358,1.78367,1.78341,1.78367,9167340.0
2009-11-09 14:41:00,1.78368,1.78385,1.78366,1.78385,15332085.0
2009-11-09 14:42:00,1.78377,1.78412,1.78377,1.78412,6023777.0
2009-11-09 14:43:00,1.78401,1.78401,1.78365,1.78365,5675267.0
2009-11-09 14:44:00,1.78374,1.78394,1.78343,1.78394,4806104.0
2009-11-09 14:45:00,1.78395,1.78407,1.7839,1.78407,8399993.0
2009-11-09 14:46:00,1.78418,1.78433,1.78408,1.78408,10433784.0
2009-11-09 14:47:00,1.78396,1.78396,1.78357,1.78363,17177504.0
2009-11-09 14:48:00,1.78369,1.78376,1.78359,1.78368,17003230.0
2009-11-09 14:49:00,1.78379,1.78402,1.78379,1.7838,19411191.0
2009-11-09 14:50:00,1.78378,1.78393,1.78378,1.78393,6172706.0
2009-11-09 14:51:00,1.7839,1.78407,1.78367,1.78401,12620359.0
2009-11-09 14:52:00,1.78396,1.78396,1.78365,1.78366,6726032.0
2009-11-09 14:53:00,1.78353,1.78361,1.78346,1.78346,8652279.0
2009-11-09 14:54:00,1.78344,1.78352,1.78331,1.78352,5259636.0
2009-11-09 14:55:00,1.78343,1.78385,1.78343,1.78378,9101657.0
2009-11-09 14:56:00,1.78388,1.7842,1.78388,1.7842,42921453.0
2009-11-09 14:57:00,1.78425,1.78425,1.78401,1.78417,8460987.0
2009-11-09 14:58:00,1.78415,1.78426,1.78408,1.78426,7100123.0
2009-11-09 14:59:00,1.78415,1.78415,1.78398,1.78398,6142668.0
2009-11-09 15:00:00,1.78415,1.78456,1.78415,1.78456,9888788.0
2009-11-09 15:01:00,1.7846,1.78463,1.78433,1.7845,32671954.0
2009-11-09 15:02:00,1.78447,1.78447,1.78399,1.78399,8507159.0
2009-11-09 15:03:00,1.7839,1.7839,1.78339,1.78339,10170888.0
2009-11-09 15:04:00,1.78334,1.78334,1.78309,1.78309,17818268.0
2009-11-09 15:05:00,1.78313,1.78313,1.78241,1.78241,13152871.0
2009-11-09 15:06:00,1.78236,1.78237,1.78215,1.78218,18830282.0
2009-11-09 15:07:00,1.78214,1.78215,1.78202,1.78202,8248799.0
2009-11-09 15:08:00,1.78195,1.78209,1.78188,1.78209,6092480.0
2009-11-09 15:09:00,1.78216,1.78241,1.78203,1.78241,36888280.0
2009-11-09 15:10:00,1.78243,1.78256,1.78234,1.78256,7637486.0
2009-11-09 15:11:00,1.78259,1.78278,1.78259,1.78278,14323540.0
2009-11-09 15:12:00,1.78278,1.78294,1.78277,1.78282,7740758.0
2009-11-09 15:13:00,1.78297,1.78314,1.78297,1.78297,6730972.0
2009-11-09 15:14:00,1.78295,1.78301,1.7829,1.78291,4807867.0
2009-11-09 15:15:00,1.78281,1.78289,1.78276,1.78277,7754086.0
2009-11-09 15:16:00,1.78275,1.78275,1.7826,1.7826,4061464.0
2009-11-09 15:17:00,1.78258,1.78258,1.78247,1.78247,10679005.0
2009-11-09 15:18:00,1.78247,1.78247,1.78231,1.78231,7156277.0
2009-11-09 15:19:00,1.78229,1.78229,1.78214,1.78215,7178051.0
2009-11-09 15:20:00,1.78213,1.78213,1.78194,1.78194,9760402.0
2009-11-09 15:21:00,1.78195,1.78195,1.78172,1.78178,9212846.0
2009-11-09 15:22:00,1.78181,1.78181,1.7812,1.78122,34233760.0
2009-11-09 15:23:00,1.78128,1.78153,1.78128,1.78149,11738122.0
2009-11-09 15:24:00,1.7814,1.78151,1.78106,1.78148,8991121.0
2009-11-09 15:25:00,1.78139,1.78145,1.78127,1.78143,7234324.0
2009-11-09 15:26:00,1.78156,1.78164,1.78107,1.78157,5239327.0
2009-11-09 15:27:00,1.78156,1.78183,1.78156,1.7818,37159562.0
2009-11-09 15:28:00,1.78179,1.78194,1.78173,1.78173,12860772.0
2009-11-09 15:29:00,1.78176,1.78184,1.78173,1.78174,9450560.0
2009-11-09 15:30:00,1.78167,1.78167,1.78129,1.78147,12584238.0
2009-11-09 15:31:00,1.78154,1.78165,1.78018,1.78018,8087370.0
2009-11-09 15:32:00,1.7816,1.7816,1.78138,1.7814,3434291.0
2009-11-09 15:33:00,1.78136,1.78136,1.78113,1.78121,13833273.0
2009-11-09 15:34:00,1.78112,1.78114,1.78094,1.78105,8075988.0
2009-11-09 15:35:00,1.78102,1.78102,1.78084,1.78093,3016466.0
2009-11-09 15:36:00,1.78082,1.78087,1.77938,1.78076,6572347.0
2009-11-09 15:37:00,1.78069,1.78069,1.78016,1.78031,68099710.0
2009-11-09 15:38:00,1.78032,1.78032,1.78005,1.78021,14391941.0
2009-11-09 15:39:00,1.78,1.78,1.7797,1.77989,3824533.0
2009-11-09 15:40:00,1.7799,1.78002,1.7799,1.78002,10816624.0
2009-11-09 15:41:00,1.78005,1.78028,1.78005,1.7802,6185654.0
2009-11-09 15:42:00,1.78008,1.78008,1.77986,1.77986,5804041.0
2009-11-09 15:43:00,1.77985,1.77998,1.77985,1.77998,7781600.0
2009-11-09 15:44:00,1.77998,1.78014,1.77998,1.78014,19506249.0
2009-11-09 15:45:00,1.78009,1.78026,1.78009,1.78015,8506916.0
2009-11-09 15:46:00,1.78007,1.78012,1.77998,1.78004,11826327.0
2009-11-09 15:47:00,1.78004,1.78004,1.77998,1.78,47419524.0
2009-11-09 15:48:00,1.78002,1.78002,1.77987,1.77987,6305338.0
2009-11-09 15:49:00,1.77981,1.77981,1.77961,1.77961,40053597.0
2009-11-09 15:50:00,1.77962,1.77968,1.77947,1.77947,7057802.0
2009-11-09 15:51:00,1.77948,1.77948,1.77936,1.77936,7643705.0
2009-11-09 15:52:00,1.77936,1.77936,1.77919,1.77919,5861962.0
2009-11-09 15:53:00,1.77917,1.77917,1.77895,1.77899,33114917.0
2009-11-09 15:54:00,1.77892,1.77931,1.77892,1.77931,7281979.0
2009-11-09 15:55:00,1.77939,1.77939,1.77903,1.77903,8080668.0
2009-11-09 15:56:00,1.77892,1.77892,1.77844,1.77866,5437987.0
2009-11-09 15:57:00,1.77858,1.77858,1.7784,1.77851,11795976.0
2009-11-09 15:58:00,1.77849,1.77854,1.7784,1.77848,15561008.0
2009-11-09 15:59:00,1.7786,1.77875,1.77853,1.77875,20367072.0
2009-11-09 16:00:00,1.77874,1.77908,1.77874,1.77899,7613671.0
2009-11-09 16:01:00,1.77881,1.77881,1.77842,1.77842,10778286.0
2009-11-09 16:02:00,1.77837,1.77837,1.77657,1.77702,72776770.0
2009-11-09 16:03:00,1.77708,1.77745,1.77703,1.77745,39453176.0
2009-11-09 16:04:00,1.77741,1.77741,1.77694,1.77697,4856623.0
2009-11-09 16:05:00,1.77692,1.77692,1.77608,1.77608,51072949.0
2009-11-09 16:06:00,1.77609,1.77609,1.77583,1.77583,9842281.0
2009-11-09 16:07:00,1.77584,1.77584,1.77555,1.77568,11534177.0
2009-11-09 16:08:00,1.77566,1.77566,1.77554,1.77554,8478420.0
2009-11-09 16:09:00,1.77552,1.77552,1.77534,1.77538,6435660.0
2009-11-09 16:10:00,1.77538,1.77538,1.77474,1.77474,11532807.0
2009-11-09 16:11:00,1.77475,1.77475,1.77446,1.77457,9996198.0
2009-11-09 16:12:00,1.77441,1.77452,1.77439,1.77439,9043387.0
2009-11-09 16:13:00,1.77436,1.77436,1.77425,1.77425,10250590.0
2009-11-09 16:14:00,1.77425,1.77425,1.77405,1.77406,7734061.0
2009-11-09 16:15:00,1.77404,1.77404,1.77391,1.77392,6629168.0
2009-11-09 16:16:00,1.77397,1.77397,1.77363,1.77363,6312658.0
2009-11-09 16:17:00,1.77369,1.77403,1.77362,1.77403,7306379.0
2009-11-09 16:18:00,1.77404,1.77406,1.77375,1.77375,10814712.0
2009-11-09 16:19:00,1.77378,1.77378,1.77353,1.77353,8436367.0
2009-11-09 16:20:00,1.77341,1.77351,1.77335,1.77335,6628678.0
2009-11-09 16:21:00,1.77336,1.77336,1.77308,1.77319,9220277.0
2009-11-09 16:22:00,1.77322,1.77322,1.773,1.77309,2491474.0
2009-11-09 16:23:00,1.77305,1.77305,1.77291,1.77293,11691515.0
2009-11-09 16:24:00,1.77277,1.77287,1.77274,1.77274,8000550.0
2009-11-09 16:25:00,1.77273,1.77273,1.77258,1.77258,8394971.0
2009-11-09 16:26:00,1.77259,1.77259,1.77223,1.77242,6868217.0
2009-11-09 16:27:00,1.77241,1.77264,1.77239,1.77264,11809342.0
2009-11-09 16:28:00,1.77263,1.77277,1.77262,1.77277,7111450.0
2009-11-09 16:29:00,1.77277,1.77293,1.77272,1.77272,5499641.0
2009-11-09 16:30:00,1.77257,1.77275,1.77257,1.77275,6428770.0
2009-11-09 16:31:00,1.77293,1.77323,1.77288,1.7732,9989980.0
2009-11-09 16:32:00,1.77325,1.77345,1.77319,1.77344,7193059.0
2009-11-09 16:33:00,1.77344,1.77363,1.77344,1.77348,46079200.0
2009-11-09 16:34:00,1.77342,1.77347,1.77326,1.77343,5038745.0
2009-11-09 16:35:00,1.77334,1.77334,1.77318,1.77334,69708503.0
2009-11-09 16:36:00,1.77327,1.77329,1.77315,1.77315,5793148.0
2009-11-09 16:37:00,1.77315,1.77326,1.773,1.7731,4006731.0
2009-11-09 16:38:00,1.77332,1.77338,1.77327,1.77331,4387003.0
2009-11-09 16:39:00,1.77343,1.77358,1.77342,1.77358,5930757.0
2009-11-09 16:40:00,1.77362,1.77365,1.77356,1.77364,5270334.0
2009-11-09 16:41:00,1.77354,1.77354,1.77331,1.77352,6047983.0
2009-11-09 16:42:00,1.77368,1.77376,1.77353,1.77376,10649234.0
2009-11-09 16:43:00,1.7738,1.77393,1.7738,1.77393,5769957.0
2009-11-09 16:44:00,1.77399,1.77414,1.77399,1.77407,45525456.0
2009-11-09 16:45:00,1.77405,1.77406,1.77355,1.77388,35996922.0
2009-11-09 16:46:00,1.77388,1.77393,1.77369,1.77369,7842872.0
2009-11-09 16:47:00,1.77367,1.77369,1.77347,1.77369,5587908.0
2009-11-09 16:48:00,1.77378,1.77378,1.77353,1.77373,8952739.0
2009-11-09 16:49:00,1.77359,1.77361,1.77332,1.77332,12136907.0
2009-11-09 16:50:00,1.77332,1.77333,1.77318,1.77327,8939680.0
2009-11-09 16:51:00,1.77323,1.77323,1.7731,1.7731,54994017.0
2009-11-09 16:52:00,1.77292,1.77305,1.77248,1.77305,18426035.0
2009-11-09 16:53:00,1.77314,1.77357,1.77314,1.77357,12384878.0
2009-11-09 16:54:00,1.77351,1.77351,1.77325,1.77325,3947358.0
2009-11-09 16:55:00,1.77318,1.77325,1.77314,1.77325,8082107.0
2009-11-09 16:56:00,1.77305,1.77323,1.77305,1.77308,7244385.0
2009-11-09 16:57:00,1.77305,1.77336,1.77305,1.77323,10654707.0
2009-11-09 16:58:00,1.77326,1.77326,1.77305,1.77316,12786885.0
2009-11-09 16:59:00,1.77317,1.77324,1.77304,1.77324,37139744.0
2009-11-09 17:00:00,1.77324,1.77324,1.77277,1.77277,14699176.0
2009-11-09 17:01:00,1.77262,1.77286,1.77258,1.77286,76447335.0
2009-11-09 17:02:00,1.7729,1.7729,1.77276,1.7728,9641353.0
2009-11-09 17:03:00,1.77279,1.77279,1.77268,1.77269,4203795.0
2009-11-09 17:04:00,1.77279,1.77286,1.77268,1.77284,12743886.0
2009-11-09 17:05:00,1.77298,1.77298,1.77279,1.77281,9690441.0
2009-11-09 17:06:00,1.77279,1.77279,1.77271,1.77272,4758398.0
2009-11-09 17:07:00,1.77267,1.77267,1.77211,1.77215,32069861.0
2009-11-09 17:08:00,1.77205,1.77233,1.77205,1.77233,9788575.0
2009-11-09 17:09:00,1.77235,1.7725,1.77233,1.77249,7181989.0
2009-11-09 17:10:00,1.77251,1.77292,1.77251,1.77266,52225564.0
2009-11-09 17:11:00,1.77269,1.77269,1.77252,1.77252,5802438.0
2009-11-09 17:12:00,1.77244,1.77244,1.77229,1.7723,10373598.0
2009-11-09 17:13:00,1.7722,1.77224,1.77213,1.77216,15508033.0
2009-11-09 17:14:00,1.77209,1.7721,1.77196,1.77202,6645138.0
2009-11-09 17:15:00,1.77202,1.77202,1.77173,1.77173,7797472.0
2009-11-09 17:16:00,1.77179,1.77179,1.77151,1.77164,15926788.0
2009-11-09 17:17:00,1.77165,1.77168,1.7715,1.77152,80909400.0
2009-11-09 17:18:00,1.77153,1.77161,1.77153,1.77158,6732335.0
2009-11-09 17:19:00,1.77168,1.77187,1.77168,1.77176,49789623.0
2009-11-09 17:20:00,1.77168,1.77169,1.77155,1.77158,15165316.0
2009-11-09 17:21:00,1.77166,1.7717,1.77155,1.77164,7665604.0
2009-11-09 17:22:00,1.77158,1.77158,1.77136,1.77143,4944789.0
2009-11-09 17:23:00,1.77145,1.77145,1.77091,1.77117,4867116.0
2009-11-09 17:24:00,1.77116,1.77121,1.77102,1.77121,8688953.0
2009-11-09 17:25:00,1.77123,1.77123,1.77089,1.77089,6115209.0
2009-11-09 17:26:00,1.77084,1.77084,1.7707,1.7707,14155120.0
2009-11-09 17:27:00,1.77075,1.77075,1.77044,1.7705,21402108.0
2009-11-09 17:28:00,1.77048,1.77048,1.77001,1.77028,61332240.0
2009-11-09 17:29:00,1.77014,1.77029,1.76982,1.7701,8477074.0
2009-11-09 17:30:00,1.77024,1.77055,1.77015,1.77055,6753729.0
2009-11-09 17:31:00,1.77061,1.77067,1.77037,1.77037,5326278.0
2009-11-09 17:32:00,1.77042,1.7707,1.77042,1.77065,9907433.0
2009-11-09 17:33:00,1.77068,1.7708,1.77064,1.77064,25294896.0
2009-11-09 17:34:00,1.77055,1.77082,1.77044,1.77082,4760834.0
2009-11-09 17:35:00,1.7708,1.77083,1.77071,1.77078,9910835.0
2009-11-09 17:36:00,1.77071,1.77099,1.77071,1.77097,9578688.0
2009-11-09 17:37:00,1.77095,1.77096,1.77073,1.77084,3219602.0
2009-11-09 17:38:00,1.77084,1.77084,1.7706,1.77064,9625375.0
2009-11-09 17:39:00,1.77062,1.77062,1.77046,1.77047,7199971.0
2009-11-09 17:40:00,1.77048,1.77074,1.77038,1.77064,126573324.0
2009-11-09 17:41:00,1.7706,1.771,1.7706,1.7707,49805649.0
2009-11-09 17:42:00,1.77071,1.77071,1.77056,1.77057,5849901.0
2009-11-09 17:43:00,1.77052,1.77055,1.77018,1.7702,19788685.0
2009-11-09 17:44:00,1.77018,1.7703,1.76994,1.77027,4860780.0
2009-11-09 17:45:00,1.77026,1.77036,1.77024,1.77024,72810976.0
2009-11-09 17:46:00,1.77021,1.77021,1.76993,1.77004,9481172.0
2009-11-09 17:47:00,1.76992,1.76992,1.76975,1.76975,4897448.0
2009-11-09 17:48:00,1.76971,1.76973,1.76946,1.76946,8658236.0
2009-11-09 17:49:00,1.76935,1.76935,1.76904,1.76904,5869861.0
2009-11-09 17:50:00,1.76896,1.76907,1.76884,1.76887,33079323.0
2009-11-09 17:51:00,1.76897,1.76901,1.76872,1.76876,8371013.0
2009-11-09 17:52:00,1.76886,1.76904,1.76886,1.769,12125708.0
2009-11-09 17:53:00,1.76885,1.76903,1.76882,1.76899,5141895.0
2009-11-09 17:54:00,1.76917,1.76942,1.76917,1.76942,32671296.0
2009-11-09 17:55:00,1.76945,1.76973,1.76945,1.76973,5369891.0
2009-11-09 17:56:00,1.76978,1.76991,1.7696,1.7696,5094154.0
2009-11-09 17:57:00,1.76962,1.76972,1.76949,1.76972,7274215.0
2009-11-09 17:58:00,1.76981,1.77004,1.76981,1.77004,6086848.0
2009-11-09 17:59:00,1.77009,1.77025,1.76923,1.76923,30280530.0
2009-11-09 18:00:00,1.76921,1.76921,1.76899,1.76907,11044142.0
2009-11-09 18:01:00,1.76902,1.76917,1.76894,1.7691,6846828.0
2009-11-09 18:02:00,1.76906,1.76906,1.76893,1.76903,6330548.0
2009-11-09 18:03:00,1.76908,1.76928,1.76902,1.76928,11703256.0
2009-11-09 18:04:00,1.76935,1.76964,1.76913,1.76964,9322112.0
2009-11-09 18:05:00,1.76965,1.76983,1.76965,1.7698,7258557.0
2009-11-09 18:06:00,1.76985,1.77033,1.76985,1.77025,39342350.0
2009-11-09 18:07:00,1.77034,1.77043,1.77032,1.77039,8594215.0
2009-11-09 18:08:00,1.77034,1.77034,1.77016,1.77023,6961000.0
2009-11-09 18:09:00,1.77021,1.77021,1.77,1.77011,11055229.0
2009-11-09 18:10:00,1.77004,1.77005,1.76991,1.76993,4195156.0
2009-11-09 18:11:00,1.76991,1.76991,1.76969,1.76977,18031570.0
2009-11-09 18:12:00,1.7697,1.7697,1.76961,1.76961,4580139.0
2009-11-09 18:13:00,1.76961,1.76961,1.76944,1.76945,9019448.0
2009-11-09 18:14:00,1.76945,1.76945,1.76929,1.76929,14529173.0
2009-11-09 18:15:00,1.76924,1.76924,1.76861,1.76861,29524546.0
2009-11-09 18:16:00,1.7685,1.7685,1.76827,1.76835,6894839.0
2009-11-09 18:17:00,1.76839,1.7686,1.76839,1.7686,5533095.0
2009-11-09 18:18:00,1.76857,1.76886,1.76857,1.76885,16051148.0
2009-11-09 18:19:00,1.76881,1.76881,1.76854,1.76854,13097415.0
2009-11-09 18:20:00,1.76849,1.76849,1.76839,1.76839,6941041.0
2009-11-09 18:21:00,1.7685,1.76867,1.76848,1.76848,13940723.0
2009-11-09 18:22:00,1.76857,1.76857,1.76833,1.76849,14461927.0
2009-11-09 18:23:00,1.76852,1.76853,1.76842,1.76852,5059948.0
2009-11-09 18:24:00,1.76852,1.76865,1.76852,1.76857,7304618.0
2009-11-09 18:25:00,1.76853,1.76853,1.76843,1.76843,3594928.0
2009-11-09 18:26:00,1.76836,1.7684,1.76804,1.76804,3932232.0
2009-11-09 18:27:00,1.7681,1.76818,1.76786,1.76786,5827958.0
2009-11-09 18:28:00,1.76801,1.76803,1.76745,1.76795,14841217.0
2009-11-09 18:29:00,1.76798,1.76813,1.76794,1.76813,12558572.0
2009-11-09 18:30:00,1.76816,1.76835,1.76816,1.76834,8784669.0
2009-11-09 18:31:00,1.7684,1.7684,1.76828,1.76833,3696055.0
2009-11-09 18:32:00,1.76838,1.76843,1.76831,1.76831,40077000.0
2009-11-09 18:33:00,1.76832,1.76848,1.76831,1.76831,51450632.0
2009-11-09 18:34:00,1.76833,1.76838,1.76819,1.76838,8025297.0
2009-11-09 18:35:00,1.76833,1.76833,1.76779,1.76786,82965168.0
2009-11-09 18:36:00,1.76789,1.76808,1.7678,1.76808,5394791.0
2009-11-09 18:37:00,1.76807,1.76807,1.76798,1.768,15355575.0
2009-11-09 18:38:00,1.76793,1.76798,1.76786,1.76786,10857656.0
2009-11-09 18:39:00,1.76778,1.76778,1.7676,1.7676,10597227.0
2009-11-09 18:40:00,1.76757,1.76766,1.76744,1.76744,11882246.0
2009-11-09 18:41:00,1.76737,1.76737,1.76695,1.76729,13094760.0
2009-11-09 18:42:00,1.7673,1.7673,1.76697,1.76718,5600120.0
2009-11-09 18:43:00,1.76717,1.76725,1.76701,1.76725,11482152.0
2009-11-09 18:44:00,1.76714,1.76714,1.76684,1.76692,55219828.0
2009-11-09 18:45:00,1.76694,1.76703,1.76666,1.76703,6369238.0
2009-11-09 18:46:00,1.76714,1.76726,1.76698,1.76698,7217425.0
2009-11-09 18:47:00,1.76694,1.76705,1.76693,1.76702,32951637.0
2009-11-09 18:48:00,1.76701,1.76701,1.76687,1.76692,14767217.0
2009-11-09 18:49:00,1.7669,1.76691,1.76681,1.76681,3528314.0
2009-11-09 18:50:00,1.76676,1.76676,1.76648,1.76657,20467227.0
2009-11-09 18:51:00,1.76652,1.76652,1.76635,1.76635,6262991.0
2009-11-09 18:52:00,1.76626,1.76642,1.76626,1.76642,11578189.0
2009-11-09 18:53:00,1.76643,1.76643,1.76624,1.76624,6940024.0
2009-11-09 18:54:00,1.76633,1.76661,1.76633,1.76646,6732936.0
2009-11-09 18:55:00,1.7664,1.76649,1.76618,1.76618,11446162.0
2009-11-09 18:56:00,1.76633,1.76637,1.76628,1.76635,48468462.0
2009-11-09 18:57:00,1.76633,1.76642,1.7661,1.7661,13101777.0
2009-11-09 18:58:00,1.76616,1.76616,1.76594,1.76597,27934970.0
2009-11-09 18:59:00,1.76591,1.76607,1.76583,1.7659,7142971.0
2009-11-09 19:00:00,1.76576,1.76603,1.76576,1.76597,5043507.0
2009-11-09 19:01:00,1.76594,1.76594,1.76571,1.76579,9524058.0
2009-11-09 19:02:00,1.76582,1.76604,1.76573,1.76604,7642462.0
2009-11-09 19:03:00,1.76605,1.76615,1.76579,1.76579,35729614.0
2009-11-09 19:04:00,1.7657,1.76575,1.76567,1.76567,3754676.0
2009-11-09 19:05:00,1.76566,1.76566,1.76516,1.76551,9277528.0
2009-11-09 19:06:00,1.76549,1.76549,1.76528,1.76532,11406910.0
2009-11-09 19:07:00,1.76529,1.76536,1.76513,1.76523,9095017.0
2009-11-09 19:08:00,1.7654,1.76555,1.76532,1.76554,8010641.0
2009-11-09 19:09:00,1.76555,1.76555,1.76527,1.76538,8065137.0
2009-11-09 19:10:00,1.76534,1.76535,1.76519,1.76535,5640048.0
2009-11-09 19:11:00,1.76529,1.76547,1.76529,1.76539,7318543.0
2009-11-09 19:12:00,1.76534,1.76534,1.765,1.765,21336020.0
2009-11-09 19:13:00,1.76501,1.76522,1.76495,1.76522,12523780.0
2009-11-09 19:14:00,1.76521,1.76533,1.76518,1.76522,12628863.0
2009-11-09 19:15:00,1.76522,1.76535,1.7652,1.76535,8047006.0
2009-11-09 19:16:00,1.76526,1.76528,1.76503,1.76503,71198398.0
2009-11-09 19:17:00,1.76497,1.76497,1.76471,1.76491,8317045.0
2009-11-09 19:18:00,1.76499,1.76533,1.76499,1.76533,6944199.0
2009-11-09 19:19:00,1.76399,1.76577,1.76399,1.7657,6306002.0
2009-11-09 19:20:00,1.76569,1.76583,1.76565,1.76574,5349920.0
2009-11-09 19:21:00,1.76564,1.76566,1.76553,1.76553,6602275.0
2009-11-09 19:22:00,1.76551,1.76554,1.76512,1.76551,2860008.0
2009-11-09 19:23:00,1.76542,1.76542,1.76525,1.76525,7217049.0
2009-11-09 19:24:00,1.76521,1.76531,1.76513,1.76531,7884969.0
2009-11-09 19:25:00,1.76532,1.76534,1.76523,1.76531,11249042.0
2009-11-09 19:26:00,1.76528,1.76528,1.76524,1.76525,44613408.0
2009-11-09 19:27:00,1.76538,1.76562,1.76535,1.76556,7052681.0
2009-11-09 19:28:00,1.76561,1.76561,1.76528,1.76528,9923533.0
2009-11-09 19:29:00,1.76524,1.76524,1.76509,1.76516,25881576.0
2009-11-09 19:30:00,1.76516,1.76516,1.76488,1.76499,7663429.0
2009-11-09 19:31:00,1.76494,1.76497,1.76484,1.76496,3424062.0
2009-11-09 19:32:00,1.76497,1.76497,1.76478,1.76478,19434896.0
2009-11-09 19:33:00,1.76473,1.76475,1.76455,1.76473,12455329.0
2009-11-09 19:34:00,1.76477,1.7648,1.7647,1.7648,11811412.0
2009-11-09 19:35:00,1.76493,1.76502,1.76484,1.76499,10169540.0
2009-11-09 19:36:00,1.76504,1.76504,1.76486,1.76502,18660957.0
2009-11-09 19:37:00,1.76517,1.76538,1.76493,1.76493,6373398.0
2009-11-09 19:38:00,1.76536,1.76549,1.76536,1.76549,6080882.0
2009-11-09 19:39:00,1.76544,1.76555,1.7653,1.7653,9811131.0
2009-11-09 19:40:00,1.76526,1.7653,1.76509,1.7653,7206671.0
2009-11-09 19:41:00,1.76537,1.76549,1.76537,1.76549,12388576.0
2009-11-09 19:42:00,1.76548,1.7655,1.76535,1.76546,9070845.0
2009-11-09 19:43:00,1.76535,1.76553,1.76535,1.7654,17792889.0
2009-11-09 19:44:00,1.7655,1.76553,1.76547,1.76551,19047182.0
2009-11-09 19:45:00,1.76551,1.76556,1.76517,1.76537,12506711.0
2009-11-09 19:46:00,1.76531,1.76542,1.76526,1.76542,25708088.0
2009-11-09 19:47:00,1.76546,1.76546,1.76519,1.76519,5083022.0
2009-11-09 19:48:00,1.76521,1.76566,1.7652,1.76566,7723943.0
2009-11-09 19:49:00,1.76572,1.76572,1.76546,1.76553,3434717.0
2009-11-09 19:50:00,1.76536,1.76536,1.76498,1.76518,11306568.0
2009-11-09 19:51:00,1.7653,1.76546,1.76525,1.76525,7713539.0
2009-11-09 19:52:00,1.76513,1.76524,1.76511,1.76511,4628887.0
2009-11-09 19:53:00,1.76512,1.76517,1.7649,1.76503,3684585.0
2009-11-09 19:54:00,1.76497,1.76522,1.76497,1.76514,7233830.0
2009-11-09 19:55:00,1.76513,1.76538,1.76513,1.76538,44864365.0
2009-11-09 19:56:00,1.76528,1.76542,1.76528,1.76536,10630166.0
2009-11-09 19:57:00,1.76535,1.76535,1.7652,1.7652,14715236.0
2009-11-09 19:58:00,1.76511,1.76522,1.76511,1.76519,5179678.0
2009-11-09 19:59:00,1.76514,1.76523,1.76509,1.76522,3215121.0
2009-11-09 20:00:00,1.76505,1.76505,1.76463,1.76464,16252407.0
2009-11-09 20:01:00,1.7646,1.76492,1.7646,1.76492,4558173.0
2009-11-09 20:02:00,1.76498,1.76524,1.76481,1.7652,12240627.0
2009-11-09 20:03:00,1.76535,1.76535,1.76517,1.76517,5616643.0
2009-11-09 20:04:00,1.76512,1.76512,1.76488,1.76495,7773805.0
2009-11-09 20:05:00,1.765,1.76511,1.765,1.76501,19223649.0
2009-11-09 20:06:00,1.76499,1.76501,1.76489,1.76497,6854168.0
2009-11-09 20:07:00,1.76489,1.76506,1.76489,1.76504,14377887.0
2009-11-09 20:08:00,1.76507,1.76524,1.76507,1.76522,6572682.0
2009-11-09 20:09:00,1.76531,1.76571,1.7653,1.76571,6054955.0
2009-11-09 20:10:00,1.76576,1.76582,1.76573,1.76581,16380104.0
2009-11-09 20:11:00,1.7658,1.76589,1.76579,1.76588,14344566.0
2009-11-09 20:12:00,1.76597,1.76597,1.76578,1.76587,21453648.0
2009-11-09 20:13:00,1.76587,1.76587,1.76568,1.76578,7258658.0
2009-11-09 20:14:00,1.76585,1.76594,1.76558,1.76581,6975878.0
2009-11-09 20:15:00,1.7658,1.7658,1.76561,1.7657,5179570.0
2009-11-09 20:16:00,1.76573,1.76576,1.76549,1.76563,5512005.0
2009-11-09 20:17:00,1.76565,1.76588,1.76542,1.76588,7424216.0
2009-11-09 20:18:00,1.76593,1.76597,1.76592,1.76593,8200825.0
2009-11-09 20:19:00,1.76603,1.76661,1.76603,1.76641,19621920.0
2009-11-09 20:20:00,1.76645,1.76666,1.76642,1.76665,13240109.0
2009-11-09 20:21:00,1.76661,1.76675,1.7662,1.7662,12266698.0
2009-11-09 20:22:00,1.76631,1.76658,1.76603,1.76658,7786536.0
2009-11-09 20:23:00,1.7666,1.76683,1.76656,1.76683,6754746.0
2009-11-09 20:24:00,1.76684,1.76684,1.76537,1.76678,9501983.0
2009-11-09 20:25:00,1.76683,1.76712,1.76681,1.76712,9975658.0
2009-11-09 20:26:00,1.76712,1.76715,1.76704,1.76715,7996548.0
2009-11-09 20:27:00,1.76703,1.76703,1.76668,1.76674,28268016.0
2009-11-09 20:28:00,1.76677,1.76682,1.76661,1.76661,8839297.0
2009-11-09 20:29:00,1.76658,1.76661,1.76516,1.76652,20534099.0
2009-11-09 20:30:00,1.76652,1.76652,1.76614,1.76617,5536207.0
2009-11-09 20:31:00,1.7661,1.76613,1.76598,1.76598,8095792.0
2009-11-09 20:32:00,1.76598,1.76598,1.76573,1.76573,9185521.0
2009-11-09 20:33:00,1.76574,1.76574,1.76547,1.76558,7361864.0
2009-11-09 20:34:00,1.76558,1.76558,1.76546,1.76546,6742928.0
2009-11-09 20:35:00,1.76539,1.7654,1.76519,1.76531,44618280.0
2009-11-09 20:36:00,1.76528,1.76536,1.76513,1.76536,9661684.0
2009-11-09 20:37:00,1.76535,1.76556,1.76534,1.76556,14644836.0
2009-11-09 20:38:00,1.7654,1.76546,1.76525,1.76525,5115762.0
2009-11-09 20:39:00,1.76508,1.76512,1.76479,1.76479,8151957.0
2009-11-09 20:40:00,1.76487,1.7649,1.76475,1.7649,6016013.0
2009-11-09 20:41:00,1.76497,1.76502,1.76496,1.76502,5825056.0
2009-11-09 20:42:00,1.76493,1.76497,1.76483,1.76483,4169628.0
2009-11-09 20:43:00,1.7649,1.76499,1.7649,1.76497,27169092.0
2009-11-09 20:44:00,1.76495,1.76526,1.76495,1.76526,3611132.0
2009-11-09 20:45:00,1.76534,1.76534,1.76518,1.76518,5109413.0
2009-11-09 20:46:00,1.76531,1.76545,1.76525,1.76525,7682571.0
2009-11-09 20:47:00,1.76525,1.76525,1.76516,1.76525,12318927.0
2009-11-09 20:48:00,1.7653,1.76561,1.76529,1.76561,11127139.0
2009-11-09 20:49:00,1.76558,1.76573,1.76558,1.76573,13021076.0
2009-11-09 20:50:00,1.76578,1.76588,1.76566,1.76566,64964412.0
2009-11-09 20:51:00,1.76556,1.76567,1.76533,1.76567,42546384.0
2009-11-09 20:52:00,1.7657,1.76594,1.7657,1.76582,12335550.0
2009-11-09 20:53:00,1.76595,1.76624,1.76592,1.76624,18235983.0
2009-11-09 20:54:00,1.76625,1.76629,1.76622,1.76622,10690269.0
2009-11-09 20:55:00,1.76622,1.76626,1.76607,1.76607,11861556.0
2009-11-09 20:56:00,1.76604,1.76604,1.76587,1.76593,2532477.0
2009-11-09 20:57:00,1.76593,1.76597,1.76582,1.76591,11181630.0
2009-11-09 20:58:00,1.76593,1.76593,1.76586,1.76591,12353554.0
2009-11-09 20:59:00,1.76594,1.76594,1.76576,1.76593,7525823.0
2009-11-09 21:00:00,1.76604,1.76621,1.76601,1.76621,7222065.0
2009-11-09 21:01:00,1.76619,1.76646,1.76613,1.76646,7771030.0
2009-11-09 21:02:00,1.76653,1.7666,1.7665,1.76658,11322635.0
2009-11-09 21:03:00,1.76658,1.76661,1.76638,1.76644,8014243.0
2009-11-09 21:04:00,1.76639,1.7664,1.76621,1.76633,5999149.0
2009-11-09 21:05:00,1.76643,1.76657,1.7664,1.7664,6023413.0
2009-11-09 21:06:00,1.76641,1.76667,1.76609,1.76667,10385327.0
2009-11-09 21:07:00,1.76665,1.76665,1.76633,1.76633,5574572.0
2009-11-09 21:08:00,1.76628,1.76641,1.76623,1.76641,7301112.0
2009-11-09 21:09:00,1.7664,1.76642,1.76637,1.7664,25451712.0
2009-11-09 21:10:00,1.76639,1.76642,1.76597,1.76642,7423191.0
2009-11-09 21:11:00,1.76647,1.76647,1.7662,1.76637,10533559.0
2009-11-09 21:12:00,1.76639,1.76645,1.76634,1.76644,79469934.0
2009-11-09 21:13:00,1.76652,1.76687,1.76652,1.76687,4291437.0
2009-11-09 21:14:00,1.76689,1.76711,1.76689,1.76711,7974253.0
2009-11-09 21:15:00,1.76719,1.76736,1.76712,1.76712,11257129.0
2009-11-09 21:16:00,1.76712,1.76712,1.7669,1.767,7104425.0
2009-11-09 21:17:00,1.76696,1.76714,1.76696,1.76706,13098917.0
2009-11-09 21:18:00,1.7671,1.7671,1.76696,1.76696,5697067.0
2009-11-09 21:19:00,1.76696,1.767,1.76686,1.76698,7478464.0
2009-11-09 21:20:00,1.767,1.767,1.76687,1.76693,7696568.0
2009-11-09 21:21:00,1.767,1.76724,1.767,1.76724,5871195.0
2009-11-09 21:22:00,1.76712,1.76727,1.76711,1.76723,13239343.0
2009-11-09 21:23:00,1.76733,1.76743,1.76729,1.76729,10052753.0
2009-11-09 21:24:00,1.76726,1.76726,1.76712,1.76712,7866111.0
2009-11-09 21:25:00,1.76714,1.76714,1.76704,1.76714,47102832.0
2009-11-09 21:26:00,1.76719,1.76719,1.76711,1.76713,10301309.0
2009-11-09 21:27:00,1.76702,1.76731,1.76702,1.76731,15501826.0
2009-11-09 21:28:00,1.76727,1.76727,1.76706,1.76711,6344978.0
2009-11-09 21:29:00,1.76715,1.76716,1.7671,1.7671,9808517.0
2009-11-09 21:30:00,1.76706,1.76716,1.76703,1.76703,9555265.0
2009-11-09 21:31:00,1.76707,1.76723,1.76704,1.76717,6683078.0
2009-11-09 21:32:00,1.76721,1.76721,1.76697,1.76697,16540004.0
2009-11-09 21:33:00,1.76695,1.76695,1.76685,1.76685,5328734.0
2009-11-09 21:34:00,1.76688,1.76695,1.76681,1.76681,4914283.0
2009-11-09 21:35:00,1.76674,1.76674,1.76666,1.76668,4450820.0
2009-11-09 21:36:00,1.76663,1.76678,1.76647,1.76678,6782856.0
2009-11-09 21:37:00,1.76696,1.76704,1.76693,1.76704,6152103.0
2009-11-09 21:38:00,1.76705,1.76712,1.76693,1.76693,7807859.0
2009-11-09 21:39:00,1.76703,1.76724,1.76703,1.76724,8779424.0
2009-11-09 21:40:00,1.76727,1.76733,1.7672,1.76731,6552843.0
2009-11-09 21:41:00,1.76733,1.76761,1.76733,1.76761,15750690.0
2009-11-09 21:42:00,1.76758,1.76758,1.76747,1.76747,3317152.0
2009-11-09 21:43:00,1.76744,1.76797,1.76744,1.76796,6256481.0
2009-11-09 21:44:00,1.76797,1.76797,1.76782,1.76784,6371907.0
2009-11-09 21:45:00,1.76785,1.76789,1.76785,1.76786,13716624.0
2009-11-09 21:46:00,1.76781,1.76786,1.7676,1.76779,7594531.0
2009-11-09 21:47:00,1.76781,1.7679,1.7677,1.76785,19320154.0
2009-11-09 21:48:00,1.76794,1.76807,1.76766,1.76766,4361326.0
2009-11-09 21:49:00,1.76769,1.76778,1.76768,1.76774,33146234.0
2009-11-09 21:50:00,1.76777,1.76784,1.76753,1.76753,18934134.0
2009-11-09 21:51:00,1.76741,1.76741,1.76711,1.76711,41705200.0
2009-11-09 21:52:00,1.76712,1.76722,1.76708,1.76721,8508101.0
2009-11-09 21:53:00,1.76717,1.76717,1.76705,1.76705,11625128.0
2009-11-09 21:54:00,1.76693,1.76722,1.76693,1.76701,6709334.0
2009-11-09 21:55:00,1.76699,1.76699,1.76657,1.76657,13345277.0
2009-11-09 21:56:00,1.76654,1.76654,1.76638,1.76643,8496128.0
2009-11-09 21:57:00,1.76639,1.76639,1.76617,1.76617,7752284.0
2009-11-09 21:58:00,1.76613,1.76613,1.76593,1.76597,32784690.0
2009-11-09 21:59:00,1.76601,1.7661,1.76594,1.76595,6023390.0
2009-11-09 22:00:00,1.76599,1.76643,1.76599,1.76643,9273041.0
2009-11-09 22:01:00,1.76665,1.76711,1.76665,1.7671,12806150.0
2009-11-09 22:02:00,1.7671,1.76732,1.7671,1.76725,9816122.0
2009-11-09 22:03:00,1.76705,1.76705,1.76676,1.76679,9231572.0
2009-11-09 22:04:00,1.76679,1.76679,1.76659,1.7667,13810774.0
2009-11-09 22:05:00,1.76672,1.76687,1.76672,1.76683,7739165.0
2009-11-09 22:06:00,1.76691,1.76702,1.7656,1.76702,7089536.0
2009-11-09 22:07:00,1.76699,1.76711,1.76698,1.76711,5419414.0
2009-11-09 22:08:00,1.76718,1.76764,1.76713,1.76764,8960148.0
2009-11-09 22:09:00,1.76772,1.76785,1.76772,1.76773,7565235.0
2009-11-09 22:10:00,1.7676,1.7676,1.76749,1.76758,20773962.0
2009-11-09 22:11:00,1.76758,1.7679,1.76758,1.7679,11587592.0
2009-11-09 22:12:00,1.76789,1.76789,1.76774,1.76774,10255434.0
2009-11-09 22:13:00,1.76792,1.7681,1.76792,1.76799,6190078.0
2009-11-09 22:14:00,1.76812,1.76826,1.76766,1.76826,5273717.0
2009-11-09 22:15:00,1.76838,1.76883,1.76838,1.76883,7767543.0
2009-11-09 22:16:00,1.76887,1.76903,1.76883,1.76903,6035248.0
2009-11-09 22:17:00,1.76903,1.76914,1.76903,1.76908,4990914.0
2009-11-09 22:18:00,1.76927,1.76935,1.7691,1.76928,8296745.0
2009-11-09 22:19:00,1.76919,1.76919,1.76901,1.76901,5791779.0
2009-11-09 22:20:00,1.7689,1.76911,1.7689,1.76911,20248071.0
2009-11-09 22:21:00,1.76919,1.76934,1.76919,1.76929,4130865.0
2009-11-09 22:22:00,1.76926,1.76926,1.76778,1.7692,7023346.0
2009-11-09 22:23:00,1.76903,1.76921,1.76903,1.7692,12454868.0
2009-11-09 22:24:00,1.76942,1.76953,1.76942,1.76953,10411605.0
2009-11-09 22:25:00,1.76953,1.76953,1.76937,1.76938,6302606.0
2009-11-09 22:26:00,1.76944,1.76956,1.76921,1.76956,9688399.0
2009-11-09 22:27:00,1.76962,1.76962,1.76955,1.76961,8838147.0
2009-11-09 22:28:00,1.76949,1.7695,1.7694,1.7694,4418456.0
2009-11-09 22:29:00,1.76954,1.76957,1.76938,1.76957,8110309.0
2009-11-09 22:30:00,1.76955,1.7697,1.76955,1.76962,13498650.0
2009-11-09 22:31:00,1.76962,1.76963,1.76936,1.76944,4510849.0
2009-11-09 22:32:00,1.76937,1.76968,1.76937,1.76949,11489422.0
2009-11-09 22:33:00,1.76947,1.76964,1.76938,1.76938,8723871.0
2009-11-09 22:34:00,1.7694,1.76957,1.76912,1.76957,6966773.0
2009-11-09 22:35:00,1.76951,1.76966,1.76935,1.76966,5130522.0
2009-11-09 22:36:00,1.76973,1.76995,1.76972,1.76995,10045403.0
2009-11-09 22:37:00,1.77001,1.7701,1.76993,1.76993,7359531.0
2009-11-09 22:38:00,1.7699,1.7699,1.76971,1.76973,2744014.0
2009-11-09 22:39:00,1.76964,1.7698,1.76964,1.76979,6925170.0
2009-11-09 22:40:00,1.76993,1.77018,1.76991,1.77009,5129809.0
2009-11-09 22:41:00,1.77021,1.77027,1.77008,1.77026,7533107.0
2009-11-09 22:42:00,1.77024,1.77024,1.77004,1.77004,14603790.0
2009-11-09 22:43:00,1.76996,1.76996,1.76972,1.76972,3575438.0
2009-11-09 22:44:00,1.76979,1.76982,1.76973,1.76976,18319126.0
2009-11-09 22:45:00,1.76967,1.76974,1.76939,1.76963,3554758.0
2009-11-09 22:46:00,1.76974,1.76984,1.76959,1.76959,5743389.0
2009-11-09 22:47:00,1.76954,1.7696,1.76945,1.76945,4963757.0
2009-11-09 22:48:00,1.76937,1.76943,1.76926,1.76943,6086922.0
2009-11-09 22:49:00,1.76954,1.76976,1.76954,1.76976,17225157.0
2009-11-09 22:50:00,1.76966,1.76966,1.76958,1.76958,24044076.0
2009-11-09 22:51:00,1.76971,1.76987,1.76971,1.76985,7377683.0
2009-11-09 22:52:00,1.76989,1.76989,1.76969,1.7697,4018759.0
2009-11-09 22:53:00,1.76966,1.76972,1.7696,1.7696,6346351.0
2009-11-09 22:54:00,1.76955,1.76955,1.7692,1.76954,10669462.0
2009-11-09 22:55:00,1.76963,1.76976,1.76963,1.7697,8841255.0
2009-11-09 22:56:00,1.76967,1.76976,1.76966,1.76974,13154240.0
2009-11-09 22:57:00,1.76983,1.76983,1.7696,1.7696,3757068.0
2009-11-09 22:58:00,1.76953,1.76974,1.76953,1.76974,6673726.0
2009-11-09 22:59:00,1.76978,1.77,1.76978,1.77,6833915.0
2009-11-09 23:00:00,1.76993,1.76993,1.76951,1.76951,9056439.0
2009-11-09 23:01:00,1.76936,1.76953,1.76936,1.76941,4612820.0
2009-11-09 23:02:00,1.76943,1.76943,1.76911,1.76933,9667147.0
2009-11-09 23:03:00,1.76932,1.7694,1.76921,1.76921,9369301.0
2009-11-09 23:04:00,1.76922,1.76928,1.76912,1.76923,7420541.0
2009-11-09 23:05:00,1.76928,1.76942,1.76928,1.76937,6466704.0
2009-11-09 23:06:00,1.76959,1.7698,1.76956,1.7698,3935665.0
2009-11-09 23:07:00,1.76981,1.76981,1.76959,1.76959,8040445.0
2009-11-09 23:08:00,1.7696,1.76967,1.76949,1.76966,7863043.0
2009-11-09 23:09:00,1.76951,1.76951,1.76932,1.76936,24041502.0
2009-11-09 23:10:00,1.76929,1.76953,1.76929,1.76943,13768506.0
2009-11-09 23:11:00,1.7693,1.7693,1.76916,1.76924,6983631.0
2009-11-09 23:12:00,1.76927,1.76927,1.76919,1.76924,8326976.0
2009-11-09 23:13:00,1.76929,1.76935,1.76923,1.76935,7866861.0
2009-11-09 23:14:00,1.76921,1.7694,1.76921,1.7693,36228496.0
2009-11-09 23:15:00,1.76943,1.76952,1.76908,1.76952,4504611.0
2009-11-09 23:16:00,1.76947,1.76949,1.7693,1.76935,11812985.0
2009-11-09 23:17:00,1.76933,1.76942,1.76933,1.76942,3724900.0
2009-11-09 23:18:00,1.76949,1.7696,1.7694,1.76945,13500556.0
2009-11-09 23:19:00,1.76947,1.76961,1.76947,1.76961,15272921.0
2009-11-09 23:20:00,1.76955,1.76969,1.76955,1.76957,8678928.0
2009-11-09 23:21:00,1.76942,1.76942,1.7693,1.76933,17064294.0
2009-11-09 23:22:00,1.76944,1.76944,1.76914,1.76932,9113772.0
2009-11-09 23:23:00,1.76937,1.76959,1.76937,1.76955,5054149.0
2009-11-09 23:24:00,1.76942,1.76946,1.76913,1.76945,7008200.0
2009-11-09 23:25:00,1.76948,1.76948,1.76937,1.76941,12186618.0
2009-11-09 23:26:00,1.76935,1.76935,1.76921,1.76921,8015735.0
2009-11-09 23:27:00,1.76916,1.76941,1.76916,1.76941,4151523.0
2009-11-09 23:28:00,1.76949,1.76958,1.76917,1.76948,8514803.0
2009-11-09 23:29:00,1.7694,1.7694,1.76902,1.76902,7103823.0
2009-11-09 23:30:00,1.76898,1.76904,1.76883,1.76899,12575784.0
2009-11-09 23:31:00,1.76898,1.76913,1.76889,1.76889,12691626.0
2009-11-09 23:32:00,1.76891,1.76891,1.76875,1.76875,8811116.0
2009-11-09 23:33:00,1.76875,1.76885,1.76866,1.76866,6117874.0
2009-11-09 23:34:00,1.76871,1.76871,1.76859,1.76861,6214431.0
2009-11-09 23:35:00,1.76846,1.76858,1.76846,1.76851,13644591.0
2009-11-09 23:36:00,1.76842,1.76868,1.76842,1.76849,6414125.0
2009-11-09 23:37:00,1.76833,1.76841,1.76822,1.76837,8241440.0
2009-11-09 23:38:00,1.76863,1.76872,1.7686,1.7686,18290648.0
2009-11-09 23:39:00,1.76847,1.76847,1.76811,1.76837,4756394.0
2009-11-09 23:40:00,1.76837,1.76864,1.76837,1.7686,23816088.0
2009-11-09 23:41:00,1.76875,1.76887,1.76875,1.76885,9050399.0
2009-11-09 23:42:00,1.76883,1.76883,1.76863,1.76865,12178472.0
2009-11-09 23:43:00,1.76876,1.76889,1.76874,1.76889,7468343.0
2009-11-09 23:44:00,1.769,1.76905,1.76889,1.76905,5515968.0
2009-11-09 23:45:00,1.769,1.76903,1.76889,1.76889,11704065.0
2009-11-09 23:46:00,1.76894,1.76894,1.76835,1.76893,9858381.0
2009-11-09 23:47:00,1.76888,1.76899,1.76888,1.76891,11556420.0
2009-11-09 23:48:00,1.76916,1.76933,1.76916,1.76932,8328026.0
2009-11-09 23:49:00,1.76939,1.76939,1.76913,1.76913,17029565.0
2009-11-09 23:50:00,1.76918,1.76925,1.76911,1.76922,5619893.0
2009-11-09 23:51:00,1.76926,1.7693,1.7692,1.76922,10521280.0
2009-11-09 23:52:00,1.76916,1.7693,1.76905,1.7693,9427974.0
2009-11-09 23:53:00,1.76941,1.76969,1.76941,1.76952,5681536.0
2009-11-09 23:54:00,1.76963,1.76963,1.76942,1.76942,4349714.0
2009-11-09 23:55:00,1.76954,1.76963,1.76946,1.76946,3906037.0
2009-11-09 23:56:00,1.76934,1.76934,1.7689,1.7689,6795547.0
2009-11-09 23:57:00,1.76835,1.76894,1.76835,1.7686,13196176.0
2009-11-09 23:58:00,1.76869,1.76892,1.76859,1.76892,11788005.0
2009-11-09 23:59:00,1.76885,1.76885,1.76854,1.76867,7737395.0
2009-11-10 00:00:00,1.76863,1.76863,1.76816,1.76816,6205504.0
2009-11-10 00:01:00,1.7681,1.76815,1.76787,1.76787,5692365.0
2009-11-10 00:02:00,1.76777,1.76795,1.76774,1.76785,13383502.0
2009-11-10 00:03:00,1.76796,1.76811,1.76766,1.76784,6342981.0
2009-11-10 00:04:00,1.76816,1.76831,1.76815,1.76831,5711988.0
2009-11-10 00:05:00,1.76835,1.76849,1.76832,1.76849,7256970.0
2009-11-10 00:06:00,1.76848,1.76861,1.76848,1.76853,9334319.0
2009-11-10 00:07:00,1.76862,1.76885,1.76862,1.76885,7401719.0
2009-11-10 00:08:00,1.76887,1.76895,1.76886,1.76886,10770893.0
2009-11-10 00:09:00,1.76883,1.76883,1.76872,1.76873,9297163.0
2009-11-10 00:10:00,1.76835,1.76836,1.76821,1.76821,5062404.0
2009-11-10 00:11:00,1.76861,1.76861,1.76838,1.76858,12364976.0
2009-11-10 00:12:00,1.76861,1.7687,1.7686,1.7687,6500835.0
2009-11-10 00:13:00,1.76872,1.76882,1.76851,1.76878,5252281.0
2009-11-10 00:14:00,1.76873,1.76873,1.76859,1.76864,8594767.0
2009-11-10 00:15:00,1.76851,1.76868,1.76851,1.76865,13436836.0
2009-11-10 00:16:00,1.76855,1.76856,1.76797,1.76856,12851324.0
2009-11-10 00:17:00,1.76867,1.76885,1.76867,1.76877,8978835.0
2009-11-10 00:18:00,1.76869,1.76891,1.76869,1.76891,5264266.0
2009-11-10 00:19:00,1.76876,1.7691,1.76862,1.7687,14541745.0
2009-11-10 00:20:00,1.76908,1.76928,1.7677,1.76928,7842549.0
2009-11-10 00:21:00,1.76925,1.76945,1.76914,1.76944,12029812.0
2009-11-10 00:22:00,1.76947,1.76947,1.76897,1.76906,7123858.0
2009-11-10 00:23:00,1.76952,1.76961,1.76947,1.76947,14807349.0
2009-11-10 00:24:00,1.76945,1.76945,1.7693,1.76944,8556056.0
2009-11-10 00:25:00,1.76945,1.76958,1.76938,1.76958,7738472.0
2009-11-10 00:26:00,1.76955,1.76957,1.76941,1.76941,13581422.0
2009-11-10 00:27:00,1.76928,1.76938,1.76925,1.7693,9307653.0
2009-11-10 00:28:00,1.76937,1.76941,1.76933,1.76941,11716850.0
2009-11-10 00:29:00,1.76911,1.76944,1.76906,1.76942,9298435.0
2009-11-10 00:30:00,1.76944,1.76944,1.76923,1.76932,6418636.0
2009-11-10 00:31:00,1.76958,1.76987,1.76945,1.76987,8086277.0
2009-11-10 00:32:00,1.76984,1.76984,1.76963,1.76966,14477116.0
2009-11-10 00:33:00,1.76954,1.76958,1.76927,1.76939,5710059.0
2009-11-10 00:34:00,1.76951,1.76951,1.76892,1.76934,13085379.0
2009-11-10 00:35:00,1.76941,1.76961,1.76941,1.76945,7834008.0
2009-11-10 00:36:00,1.76956,1.76966,1.76945,1.76966,4430816.0
2009-11-10 00:37:00,1.76962,1.7697,1.7696,1.76968,6528431.0
2009-11-10 00:38:00,1.7695,1.76955,1.76936,1.76951,8161329.0
2009-11-10 00:39:00,1.76954,1.76963,1.76923,1.76962,14882957.0
2009-11-10 00:40:00,1.76962,1.76962,1.76927,1.76953,6666261.0
2009-11-10 00:41:00,1.76947,1.76947,1.76854,1.76884,10903440.0
2009-11-10 00:42:00,1.76901,1.76917,1.7689,1.7689,8766621.0
2009-11-10 00:43:00,1.76898,1.7691,1.76872,1.7691,3775199.0
2009-11-10 00:44:00,1.7691,1.7691,1.76884,1.76884,6533776.0
2009-11-10 00:45:00,1.7689,1.76917,1.7689,1.76917,1970955.0
2009-11-10 00:46:00,1.76922,1.76924,1.76909,1.76924,4045051.0
2009-11-10 00:47:00,1.76926,1.76936,1.7692,1.76936,7311296.0
2009-11-10 00:48:00,1.76935,1.76958,1.76935,1.76958,5472001.0
2009-11-10 00:49:00,1.76962,1.76962,1.7695,1.76961,14871087.0
2009-11-10 00:50:00,1.76975,1.76976,1.76954,1.76954,6856380.0
2009-11-10 00:51:00,1.7696,1.76986,1.76958,1.76984,4268639.0
2009-11-10 00:52:00,1.76978,1.76991,1.7697,1.7697,5240798.0
2009-11-10 00:53:00,1.76972,1.76972,1.76951,1.76951,8671465.0
2009-11-10 00:54:00,1.76945,1.76947,1.76928,1.76946,6198123.0
2009-11-10 00:55:00,1.76939,1.76956,1.76939,1.76955,8887966.0
2009-11-10 00:56:00,1.76946,1.76946,1.7692,1.76928,19752086.0
2009-11-10 00:57:00,1.76928,1.76938,1.76892,1.76924,11674052.0
2009-11-10 00:58:00,1.76922,1.76935,1.76922,1.76933,4513330.0
2009-11-10 00:59:00,1.76934,1.76934,1.76925,1.76925,9090754.0
2009-11-10 01:00:00,1.76926,1.76954,1.76926,1.76954,7120586.0
2009-11-10 01:01:00,1.76943,1.76962,1.76942,1.76962,8666867.0
2009-11-10 01:02:00,1.7698,1.76989,1.7698,1.76984,7858895.0
2009-11-10 01:03:00,1.76985,1.76993,1.76971,1.76993,6903267.0
2009-11-10 01:04:00,1.76992,1.76992,1.76938,1.7695,10533712.0
2009-11-10 01:05:00,1.76955,1.76973,1.76936,1.76951,7922363.0
2009-11-10 01:06:00,1.76961,1.76969,1.76932,1.76944,18553460.0
2009-11-10 01:07:00,1.76942,1.76955,1.76936,1.7695,11146825.0
2009-11-10 01:08:00,1.76958,1.76978,1.76952,1.76978,21092916.0
2009-11-10 01:09:00,1.76981,1.76981,1.76962,1.76979,7812186.0
2009-11-10 01:10:00,1.76986,1.76991,1.76983,1.76984,9525296.0
2009-11-10 01:11:00,1.76986,1.77011,1.76986,1.7701,11721528.0
2009-11-10 01:12:00,1.77002,1.77002,1.76986,1.76994,7150076.0
2009-11-10 01:13:00,1.77006,1.77018,1.76991,1.76991,11888578.0
2009-11-10 01:14:00,1.76971,1.77016,1.76962,1.77016,6485051.0
2009-11-10 01:15:00,1.77015,1.77035,1.77007,1.77029,10371662.0
2009-11-10 01:16:00,1.77011,1.77017,1.76999,1.77015,10873117.0
2009-11-10 01:17:00,1.77023,1.77023,1.77012,1.77012,10001844.0
2009-11-10 01:18:00,1.77005,1.77005,1.76983,1.76994,7462796.0
2009-11-10 01:19:00,1.76991,1.77005,1.76988,1.77005,10367920.0
2009-11-10 01:20:00,1.77006,1.77013,1.76993,1.76993,10795196.0
2009-11-10 01:21:00,1.76991,1.76999,1.76976,1.76999,11041647.0
2009-11-10 01:22:00,1.77003,1.77018,1.77003,1.77018,6716471.0
2009-11-10 01:23:00,1.7701,1.7702,1.77002,1.77002,11640577.0
2009-11-10 01:24:00,1.77007,1.77007,1.76991,1.76996,9166209.0
2009-11-10 01:25:00,1.77001,1.77021,1.77001,1.77012,7079837.0
2009-11-10 01:26:00,1.77004,1.77004,1.76976,1.76983,10670925.0
2009-11-10 01:27:00,1.76987,1.77017,1.76984,1.77017,4987630.0
2009-11-10 01:28:00,1.77013,1.7703,1.77013,1.7703,10129765.0
2009-11-10 01:29:00,1.77027,1.77038,1.77024,1.77033,13280218.0
2009-11-10 01:30:00,1.77039,1.77054,1.77035,1.77035,5403495.0
2009-11-10 01:31:00,1.77037,1.77054,1.77037,1.77042,12587170.0
2009-11-10 01:32:00,1.77046,1.77046,1.77038,1.77039,8041652.0
2009-11-10 01:33:00,1.77021,1.77021,1.76983,1.76983,10751420.0
2009-11-10 01:34:00,1.76994,1.76994,1.7698,1.7698,6818723.0
2009-11-10 01:35:00,1.76978,1.76978,1.76957,1.76957,6344597.0
2009-11-10 01:36:00,1.76949,1.76958,1.76942,1.76957,18838243.0
2009-11-10 01:37:00,1.76962,1.76962,1.76956,1.76959,14877492.0
2009-11-10 01:38:00,1.76966,1.7698,1.76966,1.76971,11860486.0
2009-11-10 01:39:00,1.7697,1.76977,1.7697,1.76977,4737203.0
2009-11-10 01:40:00,1.76973,1.76974,1.76968,1.76974,11482029.0
2009-11-10 01:41:00,1.76978,1.76982,1.76976,1.76976,9375317.0
2009-11-10 01:42:00,1.76965,1.7697,1.76952,1.76952,6180862.0
2009-11-10 01:43:00,1.7695,1.7695,1.76925,1.76925,4584427.0
2009-11-10 01:44:00,1.76937,1.76942,1.76915,1.76915,10784344.0
2009-11-10 01:45:00,1.76918,1.76918,1.769,1.76907,7211461.0
2009-11-10 01:46:00,1.76915,1.76935,1.76914,1.76935,10583059.0
2009-11-10 01:47:00,1.76934,1.76956,1.76932,1.76956,18488238.0
2009-11-10 01:48:00,1.76961,1.76971,1.76951,1.76969,7124909.0
2009-11-10 01:49:00,1.76982,1.76988,1.76976,1.76988,11581980.0
2009-11-10 01:50:00,1.76984,1.77013,1.76984,1.77013,3646420.0
2009-11-10 01:51:00,1.77016,1.77016,1.76998,1.76998,6562226.0
2009-11-10 01:52:00,1.76973,1.77028,1.76973,1.77027,6909101.0
2009-11-10 01:53:00,1.77044,1.77044,1.77021,1.77033,8125216.0
2009-11-10 01:54:00,1.77027,1.77027,1.76989,1.76989,7552180.0
2009-11-10 01:55:00,1.76982,1.76983,1.76951,1.76969,9310436.0
2009-11-10 01:56:00,1.76972,1.76994,1.76972,1.76984,14425111.0
2009-11-10 01:57:00,1.76985,1.77002,1.76985,1.76994,8460393.0
2009-11-10 01:58:00,1.76992,1.77006,1.76987,1.76988,5996027.0
2009-11-10 01:59:00,1.77008,1.77013,1.76998,1.77013,6612603.0
2009-11-10 02:00:00,1.77048,1.77048,1.77029,1.77032,6338765.0
2009-11-10 02:01:00,1.77015,1.77048,1.77015,1.77048,6324253.0
2009-11-10 02:02:00,1.7706,1.77078,1.7706,1.77078,8307533.0
2009-11-10 02:03:00,1.77083,1.77083,1.77034,1.77034,14585551.0
2009-11-10 02:04:00,1.77038,1.77062,1.77038,1.77056,9434978.0
2009-11-10 02:05:00,1.77056,1.7706,1.77036,1.77036,6904535.0
2009-11-10 02:06:00,1.77037,1.7705,1.7703,1.7705,8290191.0
2009-11-10 02:07:00,1.77053,1.77074,1.77015,1.77015,6798960.0
2009-11-10 02:08:00,1.77035,1.77043,1.77023,1.77023,6080079.0
2009-11-10 02:09:00,1.77013,1.77018,1.77008,1.77013,3626114.0
2009-11-10 02:10:00,1.77012,1.77012,1.76984,1.77009,12323876.0
2009-11-10 02:11:00,1.77008,1.77008,1.76987,1.77006,7464548.0
2009-11-10 02:12:00,1.76999,1.77,1.76984,1.76997,18569946.0
2009-11-10 02:13:00,1.77002,1.77022,1.77002,1.77022,10442090.0
2009-11-10 02:14:00,1.77018,1.77037,1.77018,1.77028,6557663.0
2009-11-10 02:15:00,1.77019,1.77045,1.77019,1.77042,11178961.0
2009-11-10 02:16:00,1.77028,1.77039,1.77024,1.77024,4539037.0
2009-11-10 02:17:00,1.77021,1.77029,1.77005,1.77005,6341944.0
2009-11-10 02:18:00,1.77019,1.77026,1.77019,1.77023,9020801.0
2009-11-10 02:19:00,1.77015,1.77015,1.77,1.77013,12375544.0
2009-11-10 02:20:00,1.7703,1.77052,1.7703,1.77052,4864158.0
2009-11-10 02:21:00,1.77051,1.77051,1.77033,1.77038,12308515.0
2009-11-10 02:22:00,1.77034,1.77034,1.77005,1.77005,16523202.0
2009-11-10 02:23:00,1.76991,1.76997,1.76976,1.7699,20538858.0
2009-11-10 02:24:00,1.76988,1.76993,1.76984,1.76984,6595902.0
2009-11-10 02:25:00,1.76983,1.76996,1.76971,1.76996,6728559.0
2009-11-10 02:26:00,1.7699,1.76998,1.76988,1.76998,10146680.0
2009-11-10 02:27:00,1.77018,1.77024,1.77016,1.77019,7777227.0
2009-11-10 02:28:00,1.77016,1.77022,1.77016,1.7702,12544519.0
2009-11-10 02:29:00,1.77021,1.77021,1.77,1.77006,5258876.0
2009-11-10 02:30:00,1.7701,1.77015,1.77,1.77005,13852319.0
2009-11-10 02:31:00,1.77007,1.77016,1.77006,1.77006,10011628.0
2009-11-10 02:32:00,1.77012,1.77022,1.77004,1.77004,4541228.0
2009-11-10 02:33:00,1.76996,1.76997,1.76986,1.76995,9727369.0
2009-11-10 02:34:00,1.76998,1.77003,1.76998,1.77002,7057254.0
2009-11-10 02:35:00,1.77004,1.77019,1.77003,1.77019,9534231.0
2009-11-10 02:36:00,1.77006,1.77021,1.77006,1.77007,10822404.0
2009-11-10 02:37:00,1.77008,1.77008,1.76971,1.76971,6838888.0
2009-11-10 02:38:00,1.76971,1.76971,1.76951,1.76951,10894570.0
2009-11-10 02:39:00,1.76943,1.77,1.76943,1.77,11117607.0
2009-11-10 02:40:00,1.77005,1.77023,1.77005,1.77023,9435680.0
2009-11-10 02:41:00,1.77038,1.77038,1.77023,1.77029,7410920.0
2009-11-10 02:42:00,1.77028,1.77038,1.77003,1.77038,9291942.0
2009-11-10 02:43:00,1.77042,1.77057,1.77042,1.77057,6004372.0
2009-11-10 02:44:00,1.77044,1.77044,1.77019,1.77027,10076423.0
2009-11-10 02:45:00,1.77028,1.77028,1.76984,1.76988,6879231.0
2009-11-10 02:46:00,1.76997,1.77038,1.76997,1.77038,11296636.0
2009-11-10 02:47:00,1.77036,1.77052,1.77036,1.77051,7267075.0
2009-11-10 02:48:00,1.77051,1.77051,1.77026,1.77026,11324054.0
2009-11-10 02:49:00,1.77021,1.77029,1.7702,1.77027,9194301.0
2009-11-10 02:50:00,1.7702,1.7702,1.76999,1.77,8064607.0
2009-11-10 02:51:00,1.76995,1.77012,1.76983,1.77003,19927175.0
2009-11-10 02:52:00,1.77003,1.77003,1.76978,1.76978,10304917.0
2009-11-10 02:53:00,1.76975,1.76991,1.76931,1.76991,18839824.0
2009-11-10 02:54:00,1.76979,1.76997,1.76947,1.76997,8775325.0
2009-11-10 02:55:00,1.76998,1.76998,1.76974,1.76995,10113983.0
2009-11-10 02:56:00,1.76992,1.76992,1.7695,1.7695,7417285.0
2009-11-10 02:57:00,1.76945,1.76956,1.76942,1.76956,8177830.0
2009-11-10 02:58:00,1.76956,1.7698,1.76954,1.7698,8372980.0
2009-11-10 02:59:00,1.77003,1.77003,1.76993,1.76993,7628655.0
2009-11-10 03:00:00,1.76993,1.77009,1.76993,1.77009,9418517.0
2009-11-10 03:01:00,1.77003,1.77006,1.76991,1.77005,4161285.0
2009-11-10 03:02:00,1.77009,1.77009,1.76966,1.77004,11805087.0
2009-11-10 03:03:00,1.77007,1.77018,1.76988,1.77018,20426148.0
2009-11-10 03:04:00,1.77025,1.77025,1.76994,1.76994,8999560.0
2009-11-10 03:05:00,1.77005,1.77022,1.77005,1.7702,5943162.0
2009-11-10 03:06:00,1.77019,1.7703,1.77008,1.77019,8245974.0
2009-11-10 03:07:00,1.77001,1.77014,1.76998,1.76998,5125474.0
2009-11-10 03:08:00,1.77007,1.7703,1.77007,1.77022,4497565.0
2009-11-10 03:09:00,1.77016,1.7705,1.77014,1.7705,6408430.0
2009-11-10 03:10:00,1.77056,1.77056,1.77043,1.77047,14051863.0
2009-11-10 03:11:00,1.77042,1.77044,1.77029,1.77029,5395383.0
2009-11-10 03:12:00,1.77034,1.77063,1.77034,1.77063,6911141.0
2009-11-10 03:13:00,1.77073,1.77077,1.77056,1.77056,4363593.0
2009-11-10 03:14:00,1.77054,1.77075,1.77051,1.77075,1797824.0
2009-11-10 03:15:00,1.77081,1.77095,1.77078,1.77078,6901633.0
2009-11-10 03:16:00,1.77071,1.77071,1.77029,1.77068,3999152.0
2009-11-10 03:17:00,1.77069,1.77082,1.77069,1.77071,8911885.0
2009-11-10 03:18:00,1.77056,1.77056,1.77001,1.77051,10597188.0
2009-11-10 03:19:00,1.77058,1.77062,1.77042,1.77062,6971617.0
2009-11-10 03:20:00,1.77061,1.77091,1.77031,1.77091,13766493.0
2009-11-10 03:21:00,1.77082,1.77082,1.77053,1.77053,7919005.0
2009-11-10 03:22:00,1.77052,1.77064,1.77047,1.77064,6104761.0
2009-11-10 03:23:00,1.77078,1.77079,1.77067,1.77079,4797333.0
2009-11-10 03:24:00,1.77056,1.77074,1.77053,1.77065,7692465.0
2009-11-10 03:25:00,1.7707,1.7707,1.77015,1.77068,12574844.0
2009-11-10 03:26:00,1.77059,1.77062,1.7704,1.7704,6167037.0
2009-11-10 03:27:00,1.77039,1.77048,1.77031,1.77031,15036474.0
2009-11-10 03:28:00,1.77032,1.77032,1.7701,1.77028,8456678.0
2009-11-10 03:29:00,1.77015,1.77026,1.77008,1.77016,6100780.0
2009-11-10 03:30:00,1.77012,1.77027,1.7698,1.7698,8844699.0
2009-11-10 03:31:00,1.77005,1.77005,1.76997,1.77002,12275381.0
2009-11-10 03:32:00,1.77,1.77024,1.77,1.77016,9306721.0
2009-11-10 03:33:00,1.77027,1.77041,1.77027,1.77041,13157744.0
2009-11-10 03:34:00,1.77044,1.77067,1.77043,1.77058,7591948.0
2009-11-10 03:35:00,1.77061,1.77066,1.77056,1.77058,8353893.0
2009-11-10 03:36:00,1.77049,1.77064,1.77049,1.77063,14206417.0
2009-11-10 03:37:00,1.77026,1.77073,1.77026,1.77055,6556700.0
2009-11-10 03:38:00,1.77056,1.77098,1.77056,1.77098,11528329.0
2009-11-10 03:39:00,1.77105,1.77105,1.76943,1.77077,7427360.0
2009-11-10 03:40:00,1.77038,1.77079,1.77036,1.77055,13946242.0
2009-11-10 03:41:00,1.77072,1.77076,1.77059,1.77072,5178815.0
2009-11-10 03:42:00,1.77078,1.77084,1.7707,1.77074,8552900.0
2009-11-10 03:43:00,1.77079,1.77092,1.77044,1.77092,14049769.0
2009-11-10 03:44:00,1.77093,1.77111,1.77091,1.77111,13711057.0
2009-11-10 03:45:00,1.77118,1.77127,1.77113,1.77127,9088259.0
2009-11-10 03:46:00,1.77144,1.77146,1.77115,1.77146,4912345.0
2009-11-10 03:47:00,1.77153,1.77153,1.77132,1.77132,6783715.0
2009-11-10 03:48:00,1.77134,1.77146,1.77134,1.77143,12546907.0
2009-11-10 03:49:00,1.771,1.77102,1.77093,1.77093,5518812.0
2009-11-10 03:50:00,1.7713,1.77142,1.7713,1.77132,8974097.0
2009-11-10 03:51:00,1.77134,1.77141,1.77132,1.77133,11013185.0
2009-11-10 03:52:00,1.77139,1.7715,1.77128,1.77129,7861625.0
2009-11-10 03:53:00,1.77122,1.77122,1.77114,1.77114,9122674.0
2009-11-10 03:54:00,1.77118,1.77118,1.77103,1.77103,7702152.0
2009-11-10 03:55:00,1.77097,1.77105,1.77097,1.77105,5914868.0
2009-11-10 03:56:00,1.77077,1.77115,1.77069,1.77108,6080315.0
2009-11-10 03:57:00,1.77101,1.77127,1.77101,1.77127,12923427.0
2009-11-10 03:58:00,1.77136,1.77148,1.77133,1.77133,5188082.0
2009-11-10 03:59:00,1.77131,1.77131,1.77098,1.77098,6275792.0
2009-11-10 04:00:00,1.77084,1.77084,1.7706,1.7706,7133870.0
2009-11-10 04:01:00,1.77065,1.7707,1.77054,1.77068,12607493.0
2009-11-10 04:02:00,1.7707,1.77088,1.77026,1.77026,12580965.0
2009-11-10 04:03:00,1.77078,1.77091,1.77052,1.77052,6623338.0
2009-11-10 04:04:00,1.77056,1.77064,1.7705,1.7705,4304647.0
2009-11-10 04:05:00,1.77039,1.77044,1.77027,1.77044,4788852.0
2009-11-10 04:06:00,1.77037,1.77049,1.77037,1.77049,5420800.0
2009-11-10 04:07:00,1.77059,1.77089,1.77059,1.77089,9827973.0
2009-11-10 04:08:00,1.77092,1.77094,1.77086,1.77086,9754570.0
2009-11-10 04:09:00,1.77072,1.77072,1.77029,1.77029,5669788.0
2009-11-10 04:10:00,1.77014,1.77035,1.77014,1.77032,17514724.0
2009-11-10 04:11:00,1.77029,1.7704,1.77009,1.77029,7590945.0
2009-11-10 04:12:00,1.77015,1.7705,1.77015,1.77042,12125076.0
2009-11-10 04:13:00,1.77053,1.77053,1.77005,1.77045,10190595.0
2009-11-10 04:14:00,1.77045,1.77056,1.77042,1.77056,10914915.0
2009-11-10 04:15:00,1.77071,1.77088,1.77071,1.77088,5079161.0
2009-11-10 04:16:00,1.7708,1.77106,1.77075,1.77106,7000698.0
2009-11-10 04:17:00,1.77112,1.77142,1.77112,1.77131,12500999.0
2009-11-10 04:18:00,1.77125,1.77131,1.77124,1.77127,9125227.0
2009-11-10 04:19:00,1.77117,1.77126,1.77116,1.77121,23077608.0
2009-11-10 04:20:00,1.77126,1.77142,1.77119,1.77136,5146503.0
2009-11-10 04:21:00,1.77137,1.77137,1.77119,1.77131,18805934.0
2009-11-10 04:22:00,1.77123,1.77127,1.77113,1.77127,8167930.0
2009-11-10 04:23:00,1.77137,1.77137,1.77117,1.77118,6036257.0
2009-11-10 04:24:00,1.77129,1.7714,1.77129,1.77129,14464743.0
2009-11-10 04:25:00,1.77135,1.77135,1.77111,1.77122,6860711.0
2009-11-10 04:26:00,1.77114,1.77122,1.77112,1.77116,5684170.0
2009-11-10 04:27:00,1.77119,1.77152,1.77119,1.77152,9335787.0
2009-11-10 04:28:00,1.77156,1.77171,1.7714,1.7714,11685505.0
2009-11-10 04:29:00,1.77142,1.77146,1.77129,1.77146,11521558.0
2009-11-10 04:30:00,1.7714,1.7716,1.77129,1.77158,6736035.0
2009-11-10 04:31:00,1.77151,1.77161,1.77118,1.77161,9010374.0
2009-11-10 04:32:00,1.7716,1.7716,1.77141,1.77153,3902541.0
2009-11-10 04:33:00,1.77152,1.77152,1.77133,1.77133,7711144.0
2009-11-10 04:34:00,1.77126,1.77126,1.7711,1.7711,12594687.0
2009-11-10 04:35:00,1.77104,1.77108,1.77067,1.77085,7477009.0
2009-11-10 04:36:00,1.77091,1.77095,1.77069,1.77095,5587783.0
2009-11-10 04:37:00,1.77093,1.77093,1.77071,1.7709,10097243.0
2009-11-10 04:38:00,1.77078,1.7708,1.77068,1.77068,18429955.0
2009-11-10 04:39:00,1.77077,1.77086,1.77075,1.77075,8476344.0
2009-11-10 04:40:00,1.77078,1.77078,1.77063,1.77063,14317915.0
2009-11-10 04:41:00,1.77049,1.77049,1.77019,1.77023,13492461.0
2009-11-10 04:42:00,1.77026,1.7704,1.77026,1.7703,3842082.0
2009-11-10 04:43:00,1.77021,1.77021,1.77001,1.77015,11904651.0
2009-11-10 04:44:00,1.77025,1.7704,1.76993,1.7704,4968138.0
2009-11-10 04:45:00,1.77033,1.77034,1.77027,1.77028,35570443.0
2009-11-10 04:46:00,1.77042,1.77042,1.77027,1.77032,8262643.0
2009-11-10 04:47:00,1.77027,1.77034,1.77025,1.77034,7966109.0
2009-11-10 04:48:00,1.77038,1.77039,1.7703,1.77039,7094304.0
2009-11-10 04:49:00,1.77049,1.77065,1.77041,1.77041,12837766.0
2009-11-10 04:50:00,1.7705,1.77053,1.77036,1.77045,26486172.0
2009-11-10 04:51:00,1.77054,1.77054,1.77023,1.77041,7412371.0
2009-11-10 04:52:00,1.77042,1.77044,1.77032,1.7704,7677307.0
2009-11-10 04:53:00,1.77041,1.77048,1.77033,1.77047,4124569.0
2009-11-10 04:54:00,1.7702,1.7702,1.76984,1.76984,7076720.0
2009-11-10 04:55:00,1.76974,1.76974,1.76949,1.7696,7655566.0
2009-11-10 04:56:00,1.76951,1.76964,1.76938,1.76964,9218124.0
2009-11-10 04:57:00,1.76974,1.76981,1.76964,1.76979,9100204.0
2009-11-10 04:58:00,1.76979,1.77,1.76979,1.76997,4507347.0
2009-11-10 04:59:00,1.7702,1.77035,1.7702,1.77035,8599791.0
2009-11-10 05:00:00,1.77044,1.77051,1.77042,1.77044,7437870.0
2009-11-10 05:01:00,1.77046,1.77049,1.77043,1.77047,6932300.0
2009-11-10 05:02:00,1.7706,1.7708,1.7706,1.77079,3924242.0
2009-11-10 05:03:00,1.77067,1.77076,1.77067,1.77076,12219456.0
2009-11-10 05:04:00,1.77077,1.77083,1.77069,1.77077,8420244.0
2009-11-10 05:05:00,1.77079,1.77089,1.77064,1.77089,11222743.0
2009-11-10 05:06:00,1.77085,1.77088,1.77082,1.77082,6657943.0
2009-11-10 05:07:00,1.77078,1.77078,1.77058,1.77066,4295841.0
2009-11-10 05:08:00,1.77061,1.77067,1.77046,1.77046,7921918.0
2009-11-10 05:09:00,1.77034,1.7705,1.77034,1.77046,25124421.0
2009-11-10 05:10:00,1.77068,1.77084,1.77068,1.77072,17195923.0
2009-11-10 05:11:00,1.77062,1.77062,1.77044,1.77051,5534570.0
2009-11-10 05:12:00,1.77056,1.77078,1.77056,1.77078,5336800.0
2009-11-10 05:13:00,1.77087,1.77087,1.77073,1.77079,5885826.0
2009-11-10 05:14:00,1.77067,1.7707,1.77036,1.7707,3788912.0
2009-11-10 05:15:00,1.77069,1.77069,1.77052,1.77052,16860677.0
2009-11-10 05:16:00,1.77035,1.77052,1.77035,1.77049,3453529.0
2009-11-10 05:17:00,1.77046,1.77074,1.77046,1.77067,14210175.0
2009-11-10 05:18:00,1.77075,1.77082,1.77063,1.77082,8279050.0
2009-11-10 05:19:00,1.7707,1.77082,1.77065,1.77075,4984752.0
2009-11-10 05:20:00,1.7707,1.77086,1.7707,1.77071,7034925.0
2009-11-10 05:21:00,1.77078,1.77089,1.77069,1.77089,2736898.0
2009-11-10 05:22:00,1.77092,1.771,1.77091,1.77091,7139631.0
2009-11-10 05:23:00,1.77089,1.77099,1.77087,1.77096,11087641.0
2009-11-10 05:24:00,1.77102,1.77105,1.77091,1.77103,5390904.0
2009-11-10 05:25:00,1.77109,1.7712,1.77077,1.77107,6724686.0
2009-11-10 05:26:00,1.77104,1.77116,1.771,1.77116,9525955.0
2009-11-10 05:27:00,1.77116,1.77125,1.77098,1.77112,10775036.0
2009-11-10 05:28:00,1.7712,1.77128,1.77101,1.77127,4994850.0
2009-11-10 05:29:00,1.7713,1.77139,1.7713,1.77131,14912342.0
2009-11-10 05:30:00,1.77132,1.7714,1.77113,1.7714,8673199.0
2009-11-10 05:31:00,1.77126,1.7713,1.77116,1.7713,4634420.0
2009-11-10 05:32:00,1.77138,1.77138,1.77122,1.77122,9138811.0
2009-11-10 05:33:00,1.77123,1.77148,1.7712,1.77148,10033549.0
2009-11-10 05:34:00,1.77144,1.77149,1.77137,1.77137,5834664.0
2009-11-10 05:35:00,1.77121,1.77121,1.77098,1.77098,9779828.0
2009-11-10 05:36:00,1.77079,1.77089,1.77069,1.77069,13466155.0
2009-11-10 05:37:00,1.77091,1.77102,1.76952,1.77102,7063609.0
2009-11-10 05:38:00,1.77108,1.77108,1.77097,1.77097,4279358.0
2009-11-10 05:39:00,1.77097,1.77113,1.77097,1.77113,18713549.0
2009-11-10 05:40:00,1.77129,1.77156,1.77129,1.77156,5824982.0
2009-11-10 05:41:00,1.77162,1.77164,1.77143,1.77158,7838210.0
2009-11-10 05:42:00,1.77148,1.77161,1.77148,1.77148,4921038.0
2009-11-10 05:43:00,1.77145,1.77154,1.77136,1.77137,6122182.0
2009-11-10 05:44:00,1.77123,1.77123,1.77099,1.77099,7453742.0
2009-11-10 05:45:00,1.771,1.77115,1.77059,1.77115,5119119.0
2009-11-10 05:46:00,1.77112,1.77133,1.77112,1.77119,6344894.0
2009-11-10 05:47:00,1.77104,1.77126,1.77104,1.77126,9363984.0
2009-11-10 05:48:00,1.77133,1.77147,1.77133,1.77138,11417472.0
2009-11-10 05:49:00,1.77136,1.77136,1.77114,1.77114,21531870.0
2009-11-10 05:50:00,1.77119,1.77119,1.77107,1.77111,8403948.0
2009-11-10 05:51:00,1.77114,1.7712,1.77111,1.7712,9157022.0
2009-11-10 05:52:00,1.77114,1.77122,1.77113,1.77122,5955397.0
2009-11-10 05:53:00,1.77123,1.77123,1.76979,1.77117,6704687.0
2009-11-10 05:54:00,1.77115,1.77141,1.77115,1.77137,7764009.0
2009-11-10 05:55:00,1.77137,1.7714,1.77129,1.77129,13125616.0
2009-11-10 05:56:00,1.77114,1.77114,1.77084,1.77095,9054112.0
2009-11-10 05:57:00,1.77102,1.77102,1.77081,1.77081,9198878.0
2009-11-10 05:58:00,1.77079,1.77107,1.77079,1.77107,13350865.0
2009-11-10 05:59:00,1.77097,1.77107,1.77097,1.771,10236274.0
2009-11-10 06:00:00,1.77105,1.77121,1.77099,1.77113,6557138.0
2009-11-10 06:01:00,1.7712,1.77133,1.77096,1.77131,35229630.0
2009-11-10 06:02:00,1.77116,1.77117,1.77105,1.77117,7627199.0
2009-11-10 06:03:00,1.77119,1.77119,1.77104,1.77118,8519986.0
2009-11-10 06:04:00,1.77114,1.77116,1.771,1.77107,14343591.0
2009-11-10 06:05:00,1.77109,1.77115,1.77097,1.77097,6907580.0
2009-11-10 06:06:00,1.77109,1.77136,1.77109,1.77136,10578878.0
2009-11-10 06:07:00,1.77132,1.77132,1.77114,1.7712,9364998.0
2009-11-10 06:08:00,1.77112,1.77112,1.77098,1.77098,43826400.0
2009-11-10 06:09:00,1.77098,1.77126,1.77098,1.77126,19836703.0
2009-11-10 06:10:00,1.77128,1.77134,1.77119,1.77119,31385508.0
2009-11-10 06:11:00,1.77108,1.77129,1.77108,1.77118,4674519.0
2009-11-10 06:12:00,1.77106,1.77107,1.77083,1.77088,17568568.0
2009-11-10 06:13:00,1.77085,1.77085,1.77062,1.77062,7509670.0
2009-11-10 06:14:00,1.77062,1.77067,1.77057,1.77067,12808500.0
2009-11-10 06:15:00,1.77065,1.77069,1.77065,1.77066,6613979.0
2009-11-10 06:16:00,1.77058,1.77083,1.77058,1.77064,5775390.0
2009-11-10 06:17:00,1.77069,1.77069,1.77051,1.77051,3419038.0
2009-11-10 06:18:00,1.77061,1.77075,1.77061,1.77068,16676220.0
2009-11-10 06:19:00,1.77078,1.77092,1.77078,1.77084,7124204.0
2009-11-10 06:20:00,1.77077,1.77078,1.77052,1.77078,8087909.0
2009-11-10 06:21:00,1.7708,1.77105,1.7708,1.77105,7331323.0
2009-11-10 06:22:00,1.77104,1.77104,1.77086,1.77103,5737297.0
2009-11-10 06:23:00,1.77094,1.77104,1.77086,1.77086,6587854.0
2009-11-10 06:24:00,1.77086,1.771,1.77086,1.771,4851022.0
2009-11-10 06:25:00,1.77107,1.77112,1.77103,1.77106,5154482.0
2009-11-10 06:26:00,1.77105,1.77105,1.77097,1.77104,5380930.0
2009-11-10 06:27:00,1.77104,1.77112,1.77099,1.77112,16142890.0
2009-11-10 06:28:00,1.77115,1.77128,1.77106,1.77128,6134641.0
2009-11-10 06:29:00,1.77121,1.77128,1.77114,1.7712,8744638.0
2009-11-10 06:30:00,1.77132,1.77149,1.77132,1.77147,9602072.0
2009-11-10 06:31:00,1.77142,1.77142,1.77131,1.77133,6073494.0
2009-11-10 06:32:00,1.77132,1.77132,1.77106,1.7711,14752402.0
2009-11-10 06:33:00,1.77134,1.77144,1.77134,1.77142,9757800.0
2009-11-10 06:34:00,1.77139,1.7714,1.77131,1.77134,46174716.0
2009-11-10 06:35:00,1.77135,1.77178,1.77135,1.77178,8411154.0
2009-11-10 06:36:00,1.7718,1.77185,1.77179,1.7718,10789690.0
2009-11-10 06:37:00,1.77182,1.77189,1.77179,1.77186,12207786.0
2009-11-10 06:38:00,1.77195,1.77195,1.77178,1.77186,6019269.0
2009-11-10 06:39:00,1.77183,1.77202,1.77183,1.77202,7998928.0
2009-11-10 06:40:00,1.77201,1.77215,1.7719,1.77215,7010842.0
2009-11-10 06:41:00,1.77215,1.77215,1.772,1.77205,5483749.0
2009-11-10 06:42:00,1.77189,1.77204,1.77189,1.7719,13233902.0
2009-11-10 06:43:00,1.77194,1.77194,1.77167,1.77172,7551471.0
2009-11-10 06:44:00,1.77174,1.77208,1.77174,1.77199,10776497.0
2009-11-10 06:45:00,1.77201,1.77204,1.77187,1.77187,7491081.0
2009-11-10 06:46:00,1.77183,1.77183,1.77157,1.77162,3957429.0
2009-11-10 06:47:00,1.77168,1.77194,1.77168,1.77194,73048916.0
2009-11-10 06:48:00,1.772,1.77203,1.77175,1.77186,10900920.0
2009-11-10 06:49:00,1.77192,1.77203,1.7718,1.77194,7577005.0
2009-11-10 06:50:00,1.77196,1.77202,1.77195,1.77197,26575868.0
2009-11-10 06:51:00,1.77202,1.77217,1.77202,1.77205,6774719.0
2009-11-10 06:52:00,1.77205,1.77205,1.77175,1.77176,5705222.0
2009-11-10 06:53:00,1.77179,1.77183,1.77136,1.77172,11035309.0
2009-11-10 06:54:00,1.77166,1.77166,1.77151,1.77157,6619135.0
2009-11-10 06:55:00,1.77167,1.77187,1.77164,1.77187,6061583.0
2009-11-10 06:56:00,1.77193,1.77193,1.77185,1.77187,7791409.0
2009-11-10 06:57:00,1.77192,1.77192,1.77179,1.77187,10892385.0
2009-11-10 06:58:00,1.77183,1.77183,1.77151,1.77158,7524962.0
2009-11-10 06:59:00,1.77167,1.77184,1.77158,1.77184,6566708.0
2009-11-10 07:00:00,1.77186,1.77203,1.77186,1.77203,8227641.0
2009-11-10 07:01:00,1.77196,1.77215,1.77196,1.77208,12273774.0
2009-11-10 07:02:00,1.77206,1.7721,1.77193,1.77201,10861224.0
2009-11-10 07:03:00,1.772,1.77207,1.77191,1.77206,2775926.0
2009-11-10 07:04:00,1.77202,1.77202,1.77166,1.77166,10959584.0
2009-11-10 07:05:00,1.77155,1.77168,1.77139,1.77158,11772128.0
2009-11-10 07:06:00,1.77162,1.77177,1.77162,1.77175,17697975.0
2009-11-10 07:07:00,1.77164,1.77184,1.77159,1.77169,11645001.0
2009-11-10 07:08:00,1.77171,1.77171,1.77053,1.77053,43758495.0
2009-11-10 07:09:00,1.77051,1.77051,1.77017,1.77017,61005168.0
2009-11-10 07:10:00,1.77015,1.77016,1.76993,1.76993,12802160.0
2009-11-10 07:11:00,1.76998,1.76998,1.76969,1.76975,11448851.0
2009-11-10 07:12:00,1.76976,1.76976,1.76962,1.76962,11219423.0
2009-11-10 07:13:00,1.76957,1.76958,1.76942,1.76943,7239512.0
2009-11-10 07:14:00,1.76931,1.7694,1.76915,1.76928,5337317.0
2009-11-10 07:15:00,1.76923,1.76923,1.76911,1.76911,3946162.0
2009-11-10 07:16:00,1.76909,1.76909,1.76874,1.76874,27684018.0
2009-11-10 07:17:00,1.7687,1.76875,1.76857,1.76857,4623162.0
2009-11-10 07:18:00,1.76858,1.76858,1.76847,1.76847,6328145.0
2009-11-10 07:19:00,1.76845,1.76845,1.76828,1.76828,6658565.0
2009-11-10 07:20:00,1.76816,1.76827,1.76812,1.76812,7561410.0
2009-11-10 07:21:00,1.76813,1.76813,1.76788,1.76788,5510894.0
2009-11-10 07:22:00,1.76796,1.76796,1.76762,1.76762,13341384.0
2009-11-10 07:23:00,1.76767,1.76767,1.76739,1.76751,9260698.0
2009-11-10 07:24:00,1.76745,1.76745,1.76686,1.76686,43230570.0
2009-11-10 07:25:00,1.76689,1.76689,1.76676,1.76677,6937882.0
2009-11-10 07:26:00,1.76673,1.76673,1.76651,1.76661,6711518.0
2009-11-10 07:27:00,1.76656,1.76656,1.76642,1.76642,8403184.0
2009-11-10 07:28:00,1.76638,1.76639,1.76622,1.76622,7948741.0
2009-11-10 07:29:00,1.76625,1.76625,1.7661,1.76613,5562910.0
2009-11-10 07:30:00,1.76608,1.76608,1.76454,1.76586,19957331.0
2009-11-10 07:31:00,1.76584,1.76587,1.76562,1.76566,9365647.0
2009-11-10 07:32:00,1.76566,1.76566,1.76527,1.76527,25777878.0
2009-11-10 07:33:00,1.76527,1.76527,1.7651,1.76511,8441411.0
2009-11-10 07:34:00,1.76511,1.76511,1.76486,1.76494,9888638.0
2009-11-10 07:35:00,1.7649,1.7649,1.76345,1.76478,9812042.0
2009-11-10 07:36:00,1.76478,1.76478,1.76452,1.76463,6836098.0
2009-11-10 07:37:00,1.76461,1.76461,1.76406,1.76434,7933302.0
2009-11-10 07:38:00,1.76433,1.76441,1.76416,1.76422,12714239.0
2009-11-10 07:39:00,1.76416,1.76419,1.76397,1.764,14292001.0
2009-11-10 07:40:00,1.76396,1.76396,1.7635,1.7635,21505824.0
2009-11-10 07:41:00,1.76348,1.76348,1.76336,1.76336,7827455.0
2009-11-10 07:42:00,1.76336,1.76336,1.76297,1.76317,8235402.0
2009-11-10 07:43:00,1.76314,1.76314,1.76286,1.76297,6059146.0
2009-11-10 07:44:00,1.76293,1.76293,1.76268,1.76278,4880400.0
2009-11-10 07:45:00,1.76273,1.76273,1.76234,1.76265,7344576.0
2009-11-10 07:46:00,1.76258,1.76258,1.76246,1.76251,6749730.0
2009-11-10 07:47:00,1.76246,1.76246,1.76201,1.76201,22554288.0
2009-11-10 07:48:00,1.76194,1.76199,1.76181,1.76182,15571609.0
2009-11-10 07:49:00,1.76182,1.76182,1.76153,1.76166,15315664.0
2009-11-10 07:50:00,1.76168,1.76185,1.76168,1.76185,6344918.0
2009-11-10 07:51:00,1.76182,1.76212,1.76182,1.76201,6436866.0
2009-11-10 07:52:00,1.76197,1.76197,1.76155,1.76155,13247844.0
2009-11-10 07:53:00,1.76158,1.76158,1.76139,1.76141,7376417.0
2009-11-10 07:54:00,1.76131,1.76131,1.76119,1.76124,18530613.0
2009-11-10 07:55:00,1.76124,1.76124,1.76114,1.76115,7716701.0
2009-11-10 07:56:00,1.7611,1.7611,1.76094,1.76094,6029028.0
2009-11-10 07:57:00,1.76082,1.76093,1.76041,1.76074,12794636.0
2009-11-10 07:58:00,1.76077,1.76077,1.76056,1.76056,4621489.0
2009-11-10 07:59:00,1.76052,1.76052,1.75991,1.75996,17756388.0
2009-11-10 08:00:00,1.75997,1.75997,1.75962,1.75966,3283080.0
2009-11-10 08:01:00,1.75966,1.75966,1.75941,1.75941,4735489.0
2009-11-10 08:02:00,1.75947,1.75947,1.75932,1.75933,16218710.0
2009-11-10 08:03:00,1.75929,1.75929,1.75904,1.75904,10838262.0
2009-11-10 08:04:00,1.75912,1.75912,1.7584,1.75854,44170875.0
2009-11-10 08:05:00,1.75858,1.75864,1.75843,1.75843,6973710.0
2009-11-10 08:06:00,1.75857,1.75869,1.75856,1.75868,3536071.0
2009-11-10 08:07:00,1.75868,1.75883,1.75868,1.75877,5127257.0
2009-11-10 08:08:00,1.75884,1.75898,1.75884,1.75898,8558236.0
2009-11-10 08:09:00,1.75895,1.75939,1.75895,1.75939,12202218.0
2009-11-10 08:10:00,1.75942,1.75942,1.75923,1.75932,3708797.0
2009-11-10 08:11:00,1.75928,1.75928,1.75913,1.75927,8494383.0
2009-11-10 08:12:00,1.75932,1.75946,1.75927,1.75946,5524425.0
2009-11-10 08:13:00,1.75945,1.75999,1.75945,1.75999,28253764.0
2009-11-10 08:14:00,1.76003,1.76024,1.75977,1.76021,12704907.0
2009-11-10 08:15:00,1.76026,1.76065,1.76025,1.76065,17980908.0
2009-11-10 08:16:00,1.76059,1.76088,1.76059,1.76074,17798228.0
2009-11-10 08:17:00,1.76087,1.76103,1.76083,1.76103,9860686.0
2009-11-10 08:18:00,1.76107,1.76128,1.76106,1.76128,13600369.0
2009-11-10 08:19:00,1.76129,1.76142,1.76119,1.76142,6820624.0
2009-11-10 08:20:00,1.76138,1.76197,1.76138,1.76176,10610061.0
2009-11-10 08:21:00,1.76171,1.76194,1.76165,1.76194,5639846.0
2009-11-10 08:22:00,1.7616,1.76199,1.7616,1.76194,5876808.0
2009-11-10 08:23:00,1.76193,1.76234,1.76193,1.76234,18204037.0
2009-11-10 08:24:00,1.7623,1.7623,1.76201,1.76201,9682510.0
2009-11-10 08:25:00,1.76192,1.76192,1.76151,1.76151,11011945.0
2009-11-10 08:26:00,1.76138,1.76138,1.76117,1.76117,12777318.0
2009-11-10 08:27:00,1.76115,1.76132,1.76106,1.76132,18087386.0
2009-11-10 08:28:00,1.7613,1.76141,1.76121,1.76141,3369807.0
2009-11-10 08:29:00,1.76154,1.76154,1.76135,1.76135,7897187.0
2009-11-10 08:30:00,1.76124,1.76124,1.76101,1.76112,25137504.0
2009-11-10 08:31:00,1.76119,1.76151,1.76119,1.76151,10534538.0
2009-11-10 08:32:00,1.76137,1.76139,1.76134,1.76138,7181956.0
2009-11-10 08:33:00,1.76131,1.76146,1.7613,1.76146,46102539.0
2009-11-10 08:34:00,1.76155,1.76159,1.7615,1.76154,11684889.0
2009-11-10 08:35:00,1.76157,1.76186,1.76157,1.76186,8289496.0
2009-11-10 08:36:00,1.76197,1.76218,1.76197,1.76202,6788046.0
2009-11-10 08:37:00,1.76199,1.76199,1.76154,1.76186,2801733.0
2009-11-10 08:38:00,1.76177,1.76177,1.76159,1.76164,6410597.0
2009-11-10 08:39:00,1.76168,1.76194,1.76168,1.76194,5542811.0
2009-11-10 08:40:00,1.76202,1.76229,1.76084,1.76084,6626042.0
2009-11-10 08:41:00,1.76217,1.76223,1.76211,1.76216,6724315.0
2009-11-10 08:42:00,1.76226,1.76243,1.76226,1.76243,8810428.0
2009-11-10 08:43:00,1.76235,1.76235,1.76223,1.76223,74110960.0
2009-11-10 08:44:00,1.76222,1.76224,1.76208,1.76208,8266056.0
2009-11-10 08:45:00,1.76204,1.76204,1.76191,1.76198,11680414.0
2009-11-10 08:46:00,1.76209,1.76225,1.76209,1.76225,11866380.0
2009-11-10 08:47:00,1.76228,1.76236,1.76217,1.76231,20680449.0
2009-11-10 08:48:00,1.76233,1.76267,1.76233,1.76267,7600522.0
2009-11-10 08:49:00,1.76267,1.76272,1.76258,1.76258,5578682.0
2009-11-10 08:50:00,1.76263,1.76276,1.76262,1.7627,7788638.0
2009-11-10 08:51:00,1.76274,1.76303,1.76272,1.76303,7346517.0
2009-11-10 08:52:00,1.76294,1.76323,1.76294,1.76323,9553588.0
2009-11-10 08:53:00,1.7632,1.7632,1.76288,1.76299,12306516.0
2009-11-10 08:54:00,1.76306,1.76318,1.76275,1.76304,9005559.0
2009-11-10 08:55:00,1.76301,1.76301,1.76269,1.76269,4035984.0
2009-11-10 08:56:00,1.76277,1.76284,1.76272,1.76273,35495344.0
2009-11-10 08:57:00,1.76273,1.76273,1.76249,1.7625,7536946.0
2009-11-10 08:58:00,1.76248,1.76248,1.7623,1.76232,8755342.0
2009-11-10 08:59:00,1.76223,1.76236,1.76197,1.76197,5250917.0
2009-11-10 09:00:00,1.76191,1.76191,1.76167,1.76169,6958570.0
2009-11-10 09:01:00,1.76175,1.76211,1.76175,1.7621,25453295.0
2009-11-10 09:02:00,1.76205,1.76226,1.76205,1.76226,13070407.0
2009-11-10 09:03:00,1.76235,1.76248,1.76231,1.76231,48007596.0
2009-11-10 09:04:00,1.76209,1.7623,1.76209,1.76211,11473697.0
2009-11-10 09:05:00,1.76214,1.76214,1.76189,1.76194,6573848.0
2009-11-10 09:06:00,1.76189,1.76189,1.76171,1.76178,6848257.0
2009-11-10 09:07:00,1.76174,1.76174,1.76154,1.76154,11212656.0
2009-11-10 09:08:00,1.76157,1.76157,1.76146,1.76146,5783534.0
2009-11-10 09:09:00,1.76139,1.76147,1.76122,1.76147,19822968.0
2009-11-10 09:10:00,1.76155,1.76155,1.76122,1.76122,3407353.0
2009-11-10 09:11:00,1.7612,1.76121,1.76104,1.76109,13455324.0
2009-11-10 09:12:00,1.76104,1.76104,1.76025,1.7603,33054139.0
2009-11-10 09:13:00,1.76026,1.76032,1.76026,1.76029,7533064.0
2009-11-10 09:14:00,1.76042,1.76064,1.76034,1.76061,6286879.0
2009-11-10 09:15:00,1.7606,1.76129,1.7606,1.76129,51578356.0
2009-11-10 09:16:00,1.76135,1.76157,1.76124,1.76157,12042107.0
2009-11-10 09:17:00,1.76161,1.76173,1.76143,1.7617,5723753.0
2009-11-10 09:18:00,1.76176,1.76176,1.76117,1.76117,12337260.0
2009-11-10 09:19:00,1.76112,1.76124,1.761,1.76104,12299189.0
2009-11-10 09:20:00,1.76097,1.76105,1.76093,1.76105,11367976.0
2009-11-10 09:21:00,1.76101,1.76101,1.76052,1.76052,11951190.0
2009-11-10 09:22:00,1.76055,1.76055,1.76041,1.76043,15168997.0
2009-11-10 09:23:00,1.7604,1.7604,1.76018,1.76018,5601486.0
2009-11-10 09:24:00,1.76014,1.76044,1.76014,1.76036,75815730.0
2009-11-10 09:25:00,1.76045,1.76071,1.76044,1.76071,7483492.0
2009-11-10 09:26:00,1.76068,1.76098,1.76067,1.76083,53058332.0
2009-11-10 09:27:00,1.7607,1.7607,1.76048,1.76048,38417400.0
2009-11-10 09:28:00,1.76039,1.76061,1.76033,1.76059,3591192.0
2009-11-10 09:29:00,1.7606,1.76083,1.7606,1.76083,8382317.0
2009-11-10 09:30:00,1.76094,1.76101,1.76087,1.76087,11769986.0
2009-11-10 09:31:00,1.76084,1.7613,1.76053,1.7613,15088673.0
2009-11-10 09:32:00,1.7613,1.76166,1.7613,1.76166,5607041.0
2009-11-10 09:33:00,1.76158,1.76162,1.76154,1.76162,3746410.0
2009-11-10 09:34:00,1.76178,1.76246,1.76178,1.76246,3383143.0
2009-11-10 09:35:00,1.76247,1.76272,1.76247,1.76271,7517359.0
2009-11-10 09:36:00,1.76276,1.76291,1.76276,1.76291,5315070.0
2009-11-10 09:37:00,1.76286,1.76289,1.76272,1.76287,14706048.0
2009-11-10 09:38:00,1.76265,1.76292,1.76265,1.76283,12735906.0
2009-11-10 09:39:00,1.76275,1.76275,1.76255,1.76255,7659502.0
2009-11-10 09:40:00,1.76248,1.76252,1.76237,1.76237,11996169.0
2009-11-10 09:41:00,1.7622,1.7622,1.76188,1.76188,16284000.0
2009-11-10 09:42:00,1.76186,1.76186,1.76163,1.76172,5261595.0
2009-11-10 09:43:00,1.76175,1.76192,1.76165,1.76192,7450658.0
2009-11-10 09:44:00,1.76196,1.76246,1.76196,1.76246,28860764.0
2009-11-10 09:45:00,1.76259,1.76291,1.76259,1.76291,13482901.0
2009-11-10 09:46:00,1.76303,1.76325,1.76302,1.76323,8812357.0
2009-11-10 09:47:00,1.76321,1.76332,1.76315,1.76316,4957395.0
2009-11-10 09:48:00,1.76322,1.76341,1.76311,1.76341,17017337.0
2009-11-10 09:49:00,1.76351,1.76368,1.76351,1.76352,4573872.0
2009-11-10 09:50:00,1.76356,1.76363,1.76348,1.76358,10100711.0
2009-11-10 09:51:00,1.76353,1.76353,1.76324,1.76337,6842623.0
2009-11-10 09:52:00,1.76338,1.76338,1.76315,1.76322,8310013.0
2009-11-10 09:53:00,1.76321,1.76363,1.76321,1.76363,42842550.0
2009-11-10 09:54:00,1.76371,1.76382,1.76363,1.76372,7168236.0
2009-11-10 09:55:00,1.76372,1.76372,1.76338,1.76365,9272965.0
2009-11-10 09:56:00,1.76358,1.76358,1.76332,1.76338,12215067.0
2009-11-10 09:57:00,1.76333,1.76334,1.76319,1.76319,6930749.0
2009-11-10 09:58:00,1.7632,1.7632,1.76297,1.76297,6679834.0
2009-11-10 09:59:00,1.76295,1.76296,1.76267,1.76281,10539311.0
2009-11-10 10:00:00,1.76279,1.76279,1.76243,1.76255,30396030.0
2009-11-10 10:01:00,1.76254,1.76275,1.76254,1.76275,5826407.0
2009-11-10 10:02:00,1.76267,1.76275,1.76253,1.76275,6727287.0
2009-11-10 10:03:00,1.76279,1.76296,1.76279,1.76296,4656447.0
2009-11-10 10:04:00,1.76302,1.76334,1.76296,1.76334,5788393.0
2009-11-10 10:05:00,1.76342,1.76352,1.76338,1.76347,30833616.0
2009-11-10 10:06:00,1.76336,1.7635,1.76336,1.76346,5245225.0
2009-11-10 10:07:00,1.76347,1.76347,1.76318,1.76319,12027086.0
2009-11-10 10:08:00,1.76327,1.76339,1.76315,1.76315,8376876.0
2009-11-10 10:09:00,1.7631,1.7631,1.76289,1.76291,35947962.0
2009-11-10 10:10:00,1.76298,1.76311,1.76297,1.76311,5637593.0
2009-11-10 10:11:00,1.76298,1.76298,1.76277,1.76298,8920499.0
2009-11-10 10:12:00,1.76297,1.76297,1.76279,1.76279,5372364.0
2009-11-10 10:13:00,1.76281,1.76295,1.76274,1.76274,8898331.0
2009-11-10 10:14:00,1.76279,1.76296,1.76277,1.76285,77425527.0
2009-11-10 10:15:00,1.7628,1.76299,1.76257,1.76298,4671581.0
2009-11-10 10:16:00,1.76293,1.76293,1.76253,1.76265,18221630.0
2009-11-10 10:17:00,1.76275,1.763,1.76275,1.763,5377242.0
2009-11-10 10:18:00,1.76304,1.76318,1.76304,1.76317,51192963.0
2009-11-10 10:19:00,1.7632,1.76361,1.7632,1.7636,133855032.0
2009-11-10 10:20:00,1.76359,1.76371,1.76349,1.76371,6980098.0
2009-11-10 10:21:00,1.76373,1.76383,1.76364,1.76374,9343209.0
2009-11-10 10:22:00,1.76363,1.76363,1.7634,1.76358,3552076.0
2009-11-10 10:23:00,1.76362,1.76376,1.76362,1.76366,9973644.0
2009-11-10 10:24:00,1.7637,1.7637,1.76357,1.76357,9771108.0
2009-11-10 10:25:00,1.76351,1.76374,1.7635,1.76374,5199120.0
2009-11-10 10:26:00,1.7638,1.76407,1.7638,1.7639,23958036.0
2009-11-10 10:27:00,1.7639,1.76413,1.76389,1.76411,10026749.0
2009-11-10 10:28:00,1.76424,1.76438,1.76424,1.76438,5804575.0
2009-11-10 10:29:00,1.76438,1.76441,1.76423,1.76428,6355854.0
2009-11-10 10:30:00,1.7643,1.76456,1.76403,1.76422,9192229.0
2009-11-10 10:31:00,1.76425,1.76425,1.764,1.764,58041312.0
2009-11-10 10:32:00,1.76399,1.76412,1.76392,1.76409,20253724.0
2009-11-10 10:33:00,1.76393,1.76394,1.76364,1.76364,13685700.0
2009-11-10 10:34:00,1.76363,1.76363,1.76346,1.76351,6089026.0
2009-11-10 10:35:00,1.76349,1.76354,1.76338,1.76339,7917763.0
2009-11-10 10:36:00,1.76329,1.76329,1.76276,1.76315,5343781.0
2009-11-10 10:37:00,1.76312,1.76331,1.76312,1.76327,4519506.0
2009-11-10 10:38:00,1.76318,1.76326,1.7631,1.76316,7529324.0
2009-11-10 10:39:00,1.76298,1.76298,1.76274,1.76274,14126983.0
2009-11-10 10:40:00,1.76268,1.76268,1.76224,1.76226,54089763.0
2009-11-10 10:41:00,1.7623,1.76241,1.76224,1.76224,6280164.0
2009-11-10 10:42:00,1.76225,1.76225,1.76156,1.76156,82442820.0
2009-11-10 10:43:00,1.76151,1.76152,1.76127,1.76131,14837701.0
2009-11-10 10:44:00,1.76126,1.7614,1.76126,1.7614,8163183.0
2009-11-10 10:45:00,1.76129,1.76129,1.76104,1.76127,7275964.0
2009-11-10 10:46:00,1.76134,1.76142,1.76131,1.76138,15000999.0
2009-11-10 10:47:00,1.76148,1.76158,1.76147,1.76153,10295355.0
2009-11-10 10:48:00,1.76159,1.76172,1.76159,1.76172,5695363.0
2009-11-10 10:49:00,1.76171,1.76197,1.76171,1.76185,53405821.0
2009-11-10 10:50:00,1.76183,1.76184,1.76167,1.76169,7482018.0
2009-11-10 10:51:00,1.76167,1.76167,1.76141,1.76141,10527613.0
2009-11-10 10:52:00,1.76149,1.76149,1.7609,1.76099,32680990.0
2009-11-10 10:53:00,1.7611,1.76119,1.76106,1.76119,5204987.0
2009-11-10 10:54:00,1.76119,1.76119,1.76094,1.76098,8939521.0
2009-11-10 10:55:00,1.76069,1.7609,1.76064,1.7609,11673432.0
2009-11-10 10:56:00,1.76095,1.76095,1.76082,1.76082,3847867.0
2009-11-10 10:57:00,1.76083,1.76117,1.76083,1.76117,10011789.0
2009-11-10 10:58:00,1.76115,1.76121,1.76097,1.76108,73225376.0
2009-11-10 10:59:00,1.76112,1.76129,1.76112,1.76129,14796835.0
2009-11-10 11:00:00,1.76144,1.76146,1.76118,1.76118,36290528.0
2009-11-10 11:01:00,1.76106,1.76106,1.76074,1.76075,11846287.0
2009-11-10 11:02:00,1.76071,1.76097,1.76071,1.76089,11516113.0
2009-11-10 11:03:00,1.76095,1.76103,1.76092,1.76092,6875840.0
2009-11-10 11:04:00,1.76114,1.76133,1.76114,1.76133,8547067.0
2009-11-10 11:05:00,1.76131,1.76153,1.7613,1.76153,3831642.0
2009-11-10 11:06:00,1.76153,1.76153,1.76128,1.76139,11900523.0
2009-11-10 11:07:00,1.76138,1.76138,1.7608,1.76123,17028035.0
2009-11-10 11:08:00,1.76134,1.76134,1.7612,1.7612,59478705.0
2009-11-10 11:09:00,1.76123,1.76132,1.76118,1.76126,9671836.0
2009-11-10 11:10:00,1.76116,1.76127,1.76104,1.76104,11304868.0
2009-11-10 11:11:00,1.76103,1.76109,1.76098,1.76108,9493889.0
2009-11-10 11:12:00,1.76117,1.76134,1.7611,1.7611,5138779.0
2009-11-10 11:13:00,1.76107,1.76114,1.76084,1.76085,7864893.0
2009-11-10 11:14:00,1.76079,1.76079,1.76052,1.76061,37571139.0
2009-11-10 11:15:00,1.76075,1.76104,1.76075,1.76104,42835392.0
2009-11-10 11:16:00,1.76101,1.76101,1.7607,1.7607,5524135.0
2009-11-10 11:17:00,1.7608,1.76092,1.76077,1.76087,11327769.0
2009-11-10 11:18:00,1.76082,1.76139,1.76082,1.76139,5920687.0
2009-11-10 11:19:00,1.76154,1.76174,1.76151,1.76174,5180199.0
2009-11-10 11:20:00,1.76174,1.76188,1.76174,1.76187,5866229.0
2009-11-10 11:21:00,1.76179,1.76204,1.76179,1.76204,4596608.0
2009-11-10 11:22:00,1.76186,1.76218,1.76186,1.76218,3785291.0
2009-11-10 11:23:00,1.76222,1.76236,1.76219,1.76236,6038933.0
2009-11-10 11:24:00,1.76244,1.76244,1.76226,1.76226,70820366.0
2009-11-10 11:25:00,1.76229,1.76231,1.76214,1.76219,5039752.0
2009-11-10 11:26:00,1.76209,1.76209,1.76195,1.76203,49520896.0
2009-11-10 11:27:00,1.76196,1.76196,1.76173,1.76173,7548598.0
2009-11-10 11:28:00,1.76171,1.76199,1.76171,1.76197,9955140.0
2009-11-10 11:29:00,1.76201,1.76219,1.76201,1.76207,6567339.0
2009-11-10 11:30:00,1.76223,1.76268,1.76223,1.76268,5630262.0
2009-11-10 11:31:00,1.76273,1.76287,1.76273,1.76287,6618997.0
2009-11-10 11:32:00,1.76292,1.76309,1.76289,1.76309,12795906.0
2009-11-10 11:33:00,1.76314,1.76324,1.76299,1.76324,6987707.0
2009-11-10 11:34:00,1.76323,1.76338,1.76323,1.76338,9096295.0
2009-11-10 11:35:00,1.76339,1.76341,1.76317,1.76317,7592094.0
2009-11-10 11:36:00,1.76329,1.76329,1.76306,1.76312,12429847.0
2009-11-10 11:37:00,1.76312,1.76312,1.76287,1.76301,2435220.0
2009-11-10 11:38:00,1.76287,1.76321,1.76287,1.76321,8588188.0
2009-11-10 11:39:00,1.7632,1.76336,1.7632,1.76326,7107740.0
2009-11-10 11:40:00,1.76338,1.76363,1.76338,1.76363,8364432.0
2009-11-10 11:41:00,1.7636,1.76385,1.76358,1.76385,11035421.0
2009-11-10 11:42:00,1.76384,1.76392,1.76384,1.76389,7453967.0
2009-11-10 11:43:00,1.76383,1.76417,1.76383,1.76417,6989988.0
2009-11-10 11:44:00,1.76412,1.76438,1.76412,1.76438,6258064.0
2009-11-10 11:45:00,1.7644,1.76459,1.76439,1.76459,7739479.0
2009-11-10 11:46:00,1.76459,1.76481,1.76459,1.76481,10178324.0
2009-11-10 11:47:00,1.76486,1.765,1.76475,1.76475,9923609.0
2009-11-10 11:48:00,1.76487,1.76487,1.76456,1.76463,10789205.0
2009-11-10 11:49:00,1.76447,1.76447,1.76417,1.76417,11078562.0
2009-11-10 11:50:00,1.76413,1.76416,1.76379,1.7639,6931246.0
2009-11-10 11:51:00,1.76386,1.76388,1.76375,1.76388,9123448.0
2009-11-10 11:52:00,1.76392,1.76403,1.76381,1.76403,10742458.0
2009-11-10 11:53:00,1.76403,1.76412,1.76394,1.76394,10127886.0
2009-11-10 11:54:00,1.76383,1.76389,1.76375,1.76389,46898939.0
2009-11-10 11:55:00,1.76402,1.76438,1.76402,1.76438,5075900.0
2009-11-10 11:56:00,1.7643,1.7643,1.76387,1.76387,42800184.0
2009-11-10 11:57:00,1.76378,1.76378,1.76355,1.76355,78626625.0
2009-11-10 11:58:00,1.7635,1.76366,1.76345,1.76347,11697726.0
2009-11-10 11:59:00,1.76354,1.76354,1.76342,1.76344,7322950.0
2009-11-10 12:00:00,1.7637,1.7644,1.7637,1.7644,19025760.0
2009-11-10 12:01:00,1.76436,1.76457,1.76436,1.76448,15460514.0
2009-11-10 12:02:00,1.76452,1.76459,1.76431,1.76431,10753920.0
2009-11-10 12:03:00,1.76431,1.76431,1.76384,1.76416,5598093.0
2009-11-10 12:04:00,1.76413,1.76422,1.764,1.764,7737881.0
2009-11-10 12:05:00,1.76401,1.76401,1.76375,1.76375,7251525.0
2009-11-10 12:06:00,1.76382,1.76382,1.76338,1.76338,31850469.0
2009-11-10 12:07:00,1.76336,1.76336,1.76325,1.76325,6058248.0
2009-11-10 12:08:00,1.76321,1.76321,1.76309,1.76309,7738108.0
2009-11-10 12:09:00,1.76304,1.76305,1.76288,1.76291,7411321.0
2009-11-10 12:10:00,1.76293,1.76374,1.76293,1.76373,38879439.0
2009-11-10 12:11:00,1.76376,1.7641,1.76376,1.7641,6364528.0
2009-11-10 12:12:00,1.76411,1.76425,1.76411,1.7642,43396668.0
2009-11-10 12:13:00,1.76424,1.76444,1.76424,1.76431,12077541.0
2009-11-10 12:14:00,1.76437,1.76453,1.76433,1.76453,9326736.0
2009-11-10 12:15:00,1.76473,1.76473,1.76407,1.76407,19771183.0
2009-11-10 12:16:00,1.76406,1.76406,1.76393,1.76393,8370911.0
2009-11-10 12:17:00,1.76391,1.76391,1.76369,1.7637,6319733.0
2009-11-10 12:18:00,1.76384,1.76405,1.76384,1.76405,6713322.0
2009-11-10 12:19:00,1.76411,1.76437,1.76411,1.76436,9872786.0
2009-11-10 12:20:00,1.76439,1.76439,1.76407,1.76407,3620005.0
2009-11-10 12:21:00,1.76419,1.76443,1.76419,1.76443,14354619.0
2009-11-10 12:22:00,1.76451,1.76455,1.76443,1.7645,63413481.0
2009-11-10 12:23:00,1.7646,1.76463,1.76316,1.7645,7193113.0
2009-11-10 12:24:00,1.76458,1.76458,1.76438,1.76438,3237594.0
2009-11-10 12:25:00,1.76425,1.76425,1.76402,1.76406,8857194.0
2009-11-10 12:26:00,1.76409,1.76409,1.7638,1.76382,13685468.0
2009-11-10 12:27:00,1.76381,1.76381,1.76362,1.76362,3697558.0
2009-11-10 12:28:00,1.76223,1.76374,1.76223,1.76372,8529181.0
2009-11-10 12:29:00,1.7636,1.7636,1.76329,1.76333,13271713.0
2009-11-10 12:30:00,1.76334,1.76358,1.76334,1.76349,10392082.0
2009-11-10 12:31:00,1.76337,1.76355,1.76327,1.76327,13744547.0
2009-11-10 12:32:00,1.7632,1.76325,1.76307,1.76307,34047618.0
2009-11-10 12:33:00,1.76318,1.76339,1.76281,1.76339,5144666.0
2009-11-10 12:34:00,1.76335,1.7635,1.76335,1.76344,7031810.0
2009-11-10 12:35:00,1.76341,1.76341,1.7629,1.7632,9270151.0
2009-11-10 12:36:00,1.76326,1.76328,1.76318,1.7632,11413966.0
2009-11-10 12:37:00,1.76319,1.76323,1.76301,1.76323,32171530.0
2009-11-10 12:38:00,1.76328,1.76351,1.76328,1.7633,9239642.0
2009-11-10 12:39:00,1.76319,1.76327,1.76314,1.76314,9662806.0
2009-11-10 12:40:00,1.76307,1.76307,1.76289,1.76289,6703446.0
2009-11-10 12:41:00,1.76287,1.76287,1.76271,1.76271,7801460.0
2009-11-10 12:42:00,1.76267,1.76267,1.7625,1.7625,9955259.0
2009-11-10 12:43:00,1.76238,1.76269,1.76238,1.76269,4030430.0
2009-11-10 12:44:00,1.76283,1.76295,1.76282,1.76287,7305526.0
2009-11-10 12:45:00,1.76297,1.76307,1.76296,1.76301,5185360.0
2009-11-10 12:46:00,1.76303,1.76318,1.76302,1.76318,6957077.0
2009-11-10 12:47:00,1.76307,1.76337,1.76307,1.76336,7861032.0
2009-11-10 12:48:00,1.7634,1.76361,1.7634,1.76361,13879404.0
2009-11-10 12:49:00,1.76362,1.76365,1.76335,1.76335,8082852.0
2009-11-10 12:50:00,1.76334,1.76381,1.76334,1.76381,36261000.0
2009-11-10 12:51:00,1.76383,1.76389,1.76377,1.76378,6071837.0
2009-11-10 12:52:00,1.76379,1.76399,1.76379,1.76399,8792155.0
2009-11-10 12:53:00,1.764,1.764,1.7638,1.76381,17157432.0
2009-11-10 12:54:00,1.76382,1.7639,1.76379,1.7639,13764000.0
2009-11-10 12:55:00,1.76384,1.7639,1.76373,1.7639,17861133.0
2009-11-10 12:56:00,1.76397,1.764,1.76376,1.76378,10197384.0
2009-11-10 12:57:00,1.76387,1.76432,1.76387,1.76432,8646364.0
2009-11-10 12:58:00,1.76434,1.76434,1.76388,1.76388,33958981.0
2009-11-10 12:59:00,1.76383,1.76383,1.76359,1.7636,10840592.0
2009-11-10 13:00:00,1.76361,1.76399,1.76361,1.76395,6740555.0
2009-11-10 13:01:00,1.76403,1.76415,1.76402,1.76415,6467591.0
2009-11-10 13:02:00,1.76417,1.76432,1.76402,1.76432,8930743.0
2009-11-10 13:03:00,1.7643,1.7649,1.7643,1.7649,42266330.0
2009-11-10 13:04:00,1.76482,1.76505,1.76482,1.76486,9824760.0
2009-11-10 13:05:00,1.76509,1.76509,1.76484,1.76493,5797021.0
2009-11-10 13:06:00,1.7648,1.7648,1.76442,1.76442,9239939.0
2009-11-10 13:07:00,1.76463,1.76486,1.76463,1.76486,6539652.0
2009-11-10 13:08:00,1.76485,1.76485,1.76448,1.76482,13938989.0
2009-11-10 13:09:00,1.76488,1.76498,1.76484,1.76484,5829355.0
2009-11-10 13:10:00,1.76484,1.76484,1.76435,1.7644,19173456.0
2009-11-10 13:11:00,1.76445,1.76472,1.76442,1.76457,17111029.0
2009-11-10 13:12:00,1.76453,1.76455,1.76433,1.76442,15728873.0
2009-11-10 13:13:00,1.76447,1.76469,1.76447,1.76466,9628816.0
2009-11-10 13:14:00,1.76475,1.7649,1.76475,1.7649,7950773.0
2009-11-10 13:15:00,1.76503,1.76503,1.76455,1.76478,5057459.0
2009-11-10 13:16:00,1.76465,1.76465,1.76447,1.7646,5675834.0
2009-11-10 13:17:00,1.76463,1.76465,1.76445,1.76452,6340819.0
2009-11-10 13:18:00,1.76459,1.76459,1.76417,1.76417,14290321.0
2009-11-10 13:19:00,1.76408,1.76408,1.76359,1.76359,8859045.0
2009-11-10 13:20:00,1.76353,1.76353,1.76326,1.76336,18714450.0
2009-11-10 13:21:00,1.76343,1.7636,1.76343,1.76356,7937236.0
2009-11-10 13:22:00,1.76356,1.76359,1.76352,1.76354,13632330.0
2009-11-10 13:23:00,1.76351,1.76355,1.76299,1.76349,6879155.0
2009-11-10 13:24:00,1.76331,1.7634,1.76327,1.7634,5216231.0
2009-11-10 13:25:00,1.76355,1.76367,1.76353,1.76367,6927920.0
2009-11-10 13:26:00,1.7636,1.7636,1.7634,1.7634,12743900.0
2009-11-10 13:27:00,1.76341,1.76341,1.76313,1.76332,6773565.0
2009-11-10 13:28:00,1.7633,1.76349,1.76321,1.76321,5338644.0
2009-11-10 13:29:00,1.76305,1.76309,1.76287,1.76303,4732320.0
2009-11-10 13:30:00,1.76306,1.7631,1.76291,1.76305,8397374.0
2009-11-10 13:31:00,1.76304,1.76344,1.76304,1.76344,7577325.0
2009-11-10 13:32:00,1.76337,1.76337,1.76298,1.76298,8678581.0
2009-11-10 13:33:00,1.763,1.76305,1.76291,1.76291,6985572.0
2009-11-10 13:34:00,1.76283,1.76283,1.76265,1.76279,4271146.0
2009-11-10 13:35:00,1.76265,1.76292,1.76265,1.76292,6660109.0
2009-11-10 13:36:00,1.76305,1.76317,1.76305,1.76312,83672004.0
2009-11-10 13:37:00,1.76322,1.76348,1.76322,1.76348,6338774.0
2009-11-10 13:38:00,1.76356,1.76366,1.76349,1.76363,9826020.0
2009-11-10 13:39:00,1.76359,1.76365,1.76357,1.76359,10937520.0
2009-11-10 13:40:00,1.76352,1.76352,1.76326,1.76334,12694099.0
2009-11-10 13:41:00,1.76334,1.76334,1.76289,1.76289,5807663.0
2009-11-10 13:42:00,1.76298,1.76316,1.76291,1.76316,6894123.0
2009-11-10 13:43:00,1.76315,1.76316,1.76305,1.76311,7856612.0
2009-11-10 13:44:00,1.76307,1.76307,1.76285,1.76285,8956503.0
2009-11-10 13:45:00,1.76281,1.76281,1.7627,1.76274,2634904.0
2009-11-10 13:46:00,1.76284,1.76288,1.76268,1.76288,28326088.0
2009-11-10 13:47:00,1.76294,1.76303,1.76287,1.76287,9508966.0
2009-11-10 13:48:00,1.76275,1.7628,1.76269,1.7628,6540229.0
2009-11-10 13:49:00,1.76233,1.7631,1.76233,1.7631,8701073.0
2009-11-10 13:50:00,1.76312,1.7633,1.76312,1.7633,5299093.0
2009-11-10 13:51:00,1.76332,1.76341,1.76329,1.76341,8471531.0
2009-11-10 13:52:00,1.76344,1.7637,1.76335,1.76366,10132077.0
2009-11-10 13:53:00,1.76364,1.76367,1.76208,1.76327,7741268.0
2009-11-10 13:54:00,1.76328,1.76328,1.76302,1.76307,10038852.0
2009-11-10 13:55:00,1.76313,1.76313,1.76273,1.76289,43341250.0
2009-11-10 13:56:00,1.76265,1.76267,1.76237,1.76241,7843524.0
2009-11-10 13:57:00,1.76242,1.76242,1.76207,1.76207,23572380.0
2009-11-10 13:58:00,1.76207,1.7623,1.76201,1.76221,9057736.0
2009-11-10 13:59:00,1.76231,1.76241,1.7622,1.76238,23618178.0
2009-11-10 14:00:00,1.76239,1.76239,1.76219,1.76223,8251416.0
2009-11-10 14:01:00,1.76229,1.76237,1.76227,1.76235,6681405.0
2009-11-10 14:02:00,1.76235,1.76235,1.7622,1.7622,25228976.0
2009-11-10 14:03:00,1.76207,1.76207,1.76191,1.76201,6935916.0
2009-11-10 14:04:00,1.76202,1.76202,1.76191,1.76191,5710319.0
2009-11-10 14:05:00,1.76181,1.76183,1.7616,1.76165,7831820.0
2009-11-10 14:06:00,1.76161,1.76164,1.76153,1.76154,5248099.0
2009-11-10 14:07:00,1.76149,1.7615,1.76135,1.76135,8762832.0
2009-11-10 14:08:00,1.76141,1.76171,1.76138,1.76171,32864984.0
2009-11-10 14:09:00,1.76171,1.76178,1.76168,1.76168,5323166.0
2009-11-10 14:10:00,1.76196,1.762,1.76191,1.76193,14040570.0
2009-11-10 14:11:00,1.76189,1.76202,1.76185,1.7619,8812976.0
2009-11-10 14:12:00,1.76202,1.76206,1.76197,1.76204,12503480.0
2009-11-10 14:13:00,1.7621,1.7621,1.76199,1.76203,12092250.0
2009-11-10 14:14:00,1.76195,1.76204,1.76188,1.76188,8920983.0
2009-11-10 14:15:00,1.7619,1.76195,1.76179,1.7619,7954364.0
2009-11-10 14:16:00,1.76203,1.76207,1.76184,1.76206,6575906.0
2009-11-10 14:17:00,1.76208,1.76225,1.76202,1.76225,16940397.0
2009-11-10 14:18:00,1.76242,1.76243,1.76217,1.76217,60747446.0
2009-11-10 14:19:00,1.76221,1.76251,1.76221,1.76251,7488585.0
2009-11-10 14:20:00,1.76255,1.76323,1.76255,1.76322,52842496.0
2009-11-10 14:21:00,1.76308,1.76316,1.7625,1.7625,13304141.0
2009-11-10 14:22:00,1.76284,1.76325,1.76284,1.76325,6530525.0
2009-11-10 14:23:00,1.76306,1.76337,1.76306,1.76337,7301276.0
2009-11-10 14:24:00,1.76348,1.76348,1.76298,1.76326,6377414.0
2009-11-10 14:25:00,1.76346,1.76368,1.76346,1.76368,11347645.0
2009-11-10 14:26:00,1.76362,1.76363,1.76329,1.76329,15166751.0
2009-11-10 14:27:00,1.76328,1.76328,1.76307,1.76307,6322847.0
2009-11-10 14:28:00,1.76302,1.76302,1.76266,1.76266,24657714.0
2009-11-10 14:29:00,1.76271,1.76283,1.76266,1.76266,8950404.0
2009-11-10 14:30:00,1.76267,1.76267,1.76224,1.76224,5876333.0
2009-11-10 14:31:00,1.76213,1.76213,1.76198,1.76212,8328374.0
2009-11-10 14:32:00,1.76215,1.76221,1.76214,1.76216,87693736.0
2009-11-10 14:33:00,1.76225,1.76272,1.76225,1.76272,4903739.0
2009-11-10 14:34:00,1.76276,1.76278,1.76249,1.76249,46345984.0
2009-11-10 14:35:00,1.7624,1.7624,1.76226,1.76226,7449731.0
2009-11-10 14:36:00,1.76235,1.76242,1.76224,1.76225,6937271.0
2009-11-10 14:37:00,1.76218,1.76219,1.76196,1.76196,7420447.0
2009-11-10 14:38:00,1.76204,1.76205,1.76192,1.76192,6349943.0
2009-11-10 14:39:00,1.76191,1.76191,1.7613,1.7613,39889212.0
2009-11-10 14:40:00,1.76125,1.76144,1.76125,1.76144,9496563.0
2009-11-10 14:41:00,1.76116,1.7615,1.76116,1.7615,9957716.0
2009-11-10 14:42:00,1.7614,1.76148,1.761,1.761,13145351.0
2009-11-10 14:43:00,1.76131,1.76148,1.76131,1.76148,4423813.0
2009-11-10 14:44:00,1.76154,1.76182,1.76154,1.76163,24306225.0
2009-11-10 14:45:00,1.7616,1.76198,1.7616,1.76198,11353473.0
2009-11-10 14:46:00,1.76208,1.7621,1.762,1.76202,7840157.0
2009-11-10 14:47:00,1.76189,1.76189,1.76171,1.76183,20061194.0
2009-11-10 14:48:00,1.76183,1.76197,1.7618,1.76197,8878702.0
2009-11-10 14:49:00,1.76207,1.76216,1.762,1.762,35876834.0
2009-11-10 14:50:00,1.7619,1.7619,1.76173,1.76173,4649472.0
2009-11-10 14:51:00,1.76166,1.76174,1.76161,1.76161,4116139.0
2009-11-10 14:52:00,1.76162,1.76162,1.76133,1.76133,10443510.0
2009-11-10 14:53:00,1.76128,1.76157,1.76126,1.76157,7645371.0
2009-11-10 14:54:00,1.7616,1.76178,1.7616,1.76168,8202655.0
2009-11-10 14:55:00,1.76156,1.76172,1.76156,1.76167,9987080.0
2009-11-10 14:56:00,1.76176,1.76197,1.76176,1.76197,27163143.0
2009-11-10 14:57:00,1.76204,1.76221,1.76199,1.76221,12482032.0
2009-11-10 14:58:00,1.76216,1.76216,1.76205,1.76205,8947206.0
2009-11-10 14:59:00,1.76204,1.76204,1.76176,1.76176,10263705.0
2009-11-10 15:00:00,1.76172,1.76173,1.7616,1.76163,4937163.0
2009-11-10 15:01:00,1.76155,1.76175,1.76155,1.76167,6536407.0
2009-11-10 15:02:00,1.76178,1.76194,1.76168,1.76168,4709173.0
2009-11-10 15:03:00,1.76193,1.76208,1.76193,1.76202,5030237.0
2009-11-10 15:04:00,1.76209,1.76228,1.76209,1.76228,10304201.0
2009-11-10 15:05:00,1.76227,1.76274,1.76227,1.76274,9834005.0
2009-11-10 15:06:00,1.76276,1.76334,1.76276,1.76332,32869408.0
2009-11-10 15:07:00,1.76331,1.76331,1.76302,1.76302,9774469.0
2009-11-10 15:08:00,1.76295,1.76295,1.76269,1.76269,11742687.0
2009-11-10 15:09:00,1.7625,1.76254,1.76231,1.76231,10004252.0
2009-11-10 15:10:00,1.76233,1.76286,1.76233,1.76273,4622589.0
2009-11-10 15:11:00,1.7629,1.76302,1.7629,1.76302,7673258.0
2009-11-10 15:12:00,1.76298,1.76322,1.76298,1.76322,10798450.0
2009-11-10 15:13:00,1.76324,1.76331,1.76321,1.76331,8700036.0
2009-11-10 15:14:00,1.76333,1.7634,1.7633,1.7634,3145436.0
2009-11-10 15:15:00,1.76343,1.76356,1.76332,1.76339,6137371.0
2009-11-10 15:16:00,1.76348,1.76348,1.76327,1.76338,103158410.0
2009-11-10 15:17:00,1.76344,1.76344,1.76318,1.76318,3396576.0
2009-11-10 15:18:00,1.76317,1.76335,1.76316,1.76335,8229303.0
2009-11-10 15:19:00,1.76335,1.76345,1.76323,1.76338,3711132.0
2009-11-10 15:20:00,1.76361,1.76404,1.76361,1.76404,4159383.0
2009-11-10 15:21:00,1.76403,1.76416,1.76399,1.76412,7001192.0
2009-11-10 15:22:00,1.76405,1.76406,1.76338,1.76394,4321053.0
2009-11-10 15:23:00,1.76385,1.76414,1.76385,1.76396,7620730.0
2009-11-10 15:24:00,1.76391,1.76391,1.76361,1.76366,7649633.0
2009-11-10 15:25:00,1.76373,1.76397,1.76373,1.76392,8469730.0
2009-11-10 15:26:00,1.76391,1.76405,1.76391,1.76396,7860083.0
2009-11-10 15:27:00,1.76404,1.76416,1.76404,1.76416,8892025.0
2009-11-10 15:28:00,1.76405,1.76418,1.76381,1.76381,155708960.0
2009-11-10 15:29:00,1.76377,1.76378,1.76323,1.76373,5932835.0
2009-11-10 15:30:00,1.76373,1.76373,1.76353,1.76357,3841849.0
2009-11-10 15:31:00,1.76352,1.76352,1.76321,1.76337,58302180.0
2009-11-10 15:32:00,1.76349,1.76371,1.76349,1.76354,7615059.0
2009-11-10 15:33:00,1.76344,1.76377,1.76336,1.76374,5231824.0
2009-11-10 15:34:00,1.76379,1.76398,1.76369,1.76396,9550972.0
2009-11-10 15:35:00,1.76393,1.76393,1.76343,1.76346,7514070.0
2009-11-10 15:36:00,1.76336,1.76336,1.76299,1.76299,6276155.0
2009-11-10 15:37:00,1.7628,1.76283,1.76247,1.76263,12174905.0
2009-11-10 15:38:00,1.76261,1.76261,1.76237,1.76237,5924550.0
2009-11-10 15:39:00,1.76247,1.76247,1.76175,1.76175,49829158.0
2009-11-10 15:40:00,1.76171,1.76179,1.76162,1.76179,9028292.0
2009-11-10 15:41:00,1.76177,1.76195,1.76177,1.76195,6251504.0
2009-11-10 15:42:00,1.76194,1.76261,1.76194,1.7626,91516066.0
2009-11-10 15:43:00,1.76262,1.76285,1.76262,1.76284,10579624.0
2009-11-10 15:44:00,1.76289,1.76305,1.76289,1.76305,8443713.0
2009-11-10 15:45:00,1.76307,1.76327,1.76307,1.76327,14993286.0
2009-11-10 15:46:00,1.76331,1.76346,1.76321,1.76346,15327858.0
2009-11-10 15:47:00,1.76354,1.7636,1.76348,1.7636,8539942.0
2009-11-10 15:48:00,1.76367,1.76445,1.76367,1.76445,38966480.0
2009-11-10 15:49:00,1.76432,1.76455,1.76432,1.76454,7012415.0
2009-11-10 15:50:00,1.76456,1.76475,1.76456,1.76475,4690929.0
2009-11-10 15:51:00,1.76477,1.7649,1.76477,1.7649,5916233.0
2009-11-10 15:52:00,1.76487,1.76512,1.76457,1.76512,6557651.0
2009-11-10 15:53:00,1.76514,1.76531,1.76514,1.76527,15656481.0
2009-11-10 15:54:00,1.76532,1.76545,1.76527,1.76544,4871534.0
2009-11-10 15:55:00,1.76551,1.76563,1.7655,1.7656,8912651.0
2009-11-10 15:56:00,1.76567,1.76575,1.76561,1.76571,7021127.0
2009-11-10 15:57:00,1.76585,1.76602,1.76582,1.76602,15035215.0
2009-11-10 15:58:00,1.76607,1.76683,1.76607,1.76683,34881678.0
2009-11-10 15:59:00,1.7668,1.76697,1.76669,1.76697,5106405.0
2009-11-10 16:00:00,1.76698,1.7671,1.76698,1.7671,7065521.0
2009-11-10 16:01:00,1.76703,1.76729,1.76703,1.76728,4292288.0
2009-11-10 16:02:00,1.76722,1.76722,1.76698,1.76698,5131583.0
2009-11-10 16:03:00,1.76689,1.76689,1.76684,1.76684,9937714.0
2009-11-10 16:04:00,1.76682,1.76688,1.76662,1.76688,56306754.0
2009-11-10 16:05:00,1.76695,1.76725,1.76695,1.76725,3650395.0
2009-11-10 16:06:00,1.76738,1.76752,1.76736,1.76736,51766600.0
2009-11-10 16:07:00,1.76737,1.76745,1.76732,1.7674,9996822.0
2009-11-10 16:08:00,1.76755,1.76782,1.76755,1.76782,10155553.0
2009-11-10 16:09:00,1.76788,1.76805,1.76781,1.76802,9055065.0
2009-11-10 16:10:00,1.76792,1.76824,1.76792,1.76812,8274603.0
2009-11-10 16:11:00,1.76813,1.76813,1.7679,1.76793,7946392.0
2009-11-10 16:12:00,1.76777,1.76806,1.76777,1.76793,5879771.0
2009-11-10 16:13:00,1.76775,1.76786,1.76771,1.76786,4963951.0
2009-11-10 16:14:00,1.76793,1.76839,1.76792,1.76814,98508882.0
2009-11-10 16:15:00,1.76816,1.76838,1.76816,1.76838,8233324.0
2009-11-10 16:16:00,1.76831,1.76832,1.76806,1.76806,8718584.0
2009-11-10 16:17:00,1.768,1.76809,1.76789,1.76789,5869663.0
2009-11-10 16:18:00,1.76802,1.76807,1.76788,1.76796,13013935.0
2009-11-10 16:19:00,1.76798,1.76798,1.76771,1.76771,8064832.0
2009-11-10 16:20:00,1.76772,1.76807,1.76772,1.76807,6087591.0
2009-11-10 16:21:00,1.76802,1.7681,1.76798,1.76805,6937592.0
2009-11-10 16:22:00,1.76807,1.76822,1.76795,1.76822,8625449.0
2009-11-10 16:23:00,1.76818,1.76822,1.76805,1.76811,7825250.0
2009-11-10 16:24:00,1.76809,1.76814,1.76796,1.76801,8663124.0
2009-11-10 16:25:00,1.76821,1.76832,1.76813,1.76813,3718723.0
2009-11-10 16:26:00,1.76822,1.76847,1.76822,1.76833,19310016.0
2009-11-10 16:27:00,1.76831,1.76831,1.76814,1.76814,4468054.0
2009-11-10 16:28:00,1.76811,1.76811,1.76772,1.76774,7538565.0
2009-11-10 16:29:00,1.76769,1.76778,1.76759,1.76759,11084471.0
2009-11-10 16:30:00,1.76769,1.76769,1.76726,1.76729,85387296.0
2009-11-10 16:31:00,1.76729,1.76729,1.76703,1.76703,6145312.0
2009-11-10 16:32:00,1.76713,1.76713,1.7667,1.76682,36245880.0
2009-11-10 16:33:00,1.76685,1.76685,1.76641,1.76655,7799907.0
2009-11-10 16:34:00,1.76653,1.76656,1.76637,1.76643,6724224.0
2009-11-10 16:35:00,1.76644,1.76644,1.7661,1.7661,15254832.0
2009-11-10 16:36:00,1.76621,1.76622,1.76592,1.76592,8489086.0
2009-11-10 16:37:00,1.76606,1.76615,1.76588,1.76599,17451343.0
2009-11-10 16:38:00,1.76609,1.76617,1.76606,1.76606,8818733.0
2009-11-10 16:39:00,1.7659,1.7659,1.76539,1.76561,9981660.0
2009-11-10 16:40:00,1.76553,1.76569,1.76545,1.76569,12185293.0
2009-11-10 16:41:00,1.76577,1.76577,1.76564,1.76565,4204710.0
2009-11-10 16:42:00,1.76561,1.76563,1.76529,1.76538,5536906.0
2009-11-10 16:43:00,1.76536,1.76536,1.76514,1.76522,12655016.0
2009-11-10 16:44:00,1.76522,1.76522,1.76446,1.76446,84278805.0
2009-11-10 16:45:00,1.76445,1.76445,1.76397,1.76435,6920359.0
2009-11-10 16:46:00,1.76429,1.76429,1.76354,1.76376,49482720.0
2009-11-10 16:47:00,1.76365,1.76393,1.76365,1.76372,6652204.0
2009-11-10 16:48:00,1.76375,1.76375,1.7636,1.76363,2676386.0
2009-11-10 16:49:00,1.76361,1.76361,1.76339,1.76342,5159511.0
2009-11-10 16:50:00,1.7634,1.7634,1.76314,1.76314,7726586.0
2009-11-10 16:51:00,1.76324,1.76325,1.76308,1.76308,3928615.0
2009-11-10 16:52:00,1.76309,1.76309,1.76251,1.76251,26772518.0
2009-11-10 16:53:00,1.76284,1.76287,1.76268,1.76273,9536178.0
2009-11-10 16:54:00,1.76265,1.76265,1.76248,1.76262,7489593.0
2009-11-10 16:55:00,1.76252,1.76255,1.76231,1.76231,6442148.0
2009-11-10 16:56:00,1.76235,1.76235,1.76152,1.76152,54590091.0
2009-11-10 16:57:00,1.76151,1.76151,1.76129,1.76129,8160877.0
2009-11-10 16:58:00,1.76134,1.76134,1.76031,1.76034,55343820.0
2009-11-10 16:59:00,1.76042,1.76083,1.76042,1.76083,9612419.0
2009-11-10 17:00:00,1.76083,1.76146,1.76083,1.76146,9146710.0
2009-11-10 17:01:00,1.7615,1.76167,1.76146,1.76167,3754566.0
2009-11-10 17:02:00,1.76163,1.76176,1.76153,1.76176,73281642.0
2009-11-10 17:03:00,1.76167,1.76177,1.76151,1.76157,19604575.0
2009-11-10 17:04:00,1.76155,1.76155,1.76131,1.76141,12975362.0
2009-11-10 17:05:00,1.76142,1.76159,1.76142,1.76145,8216349.0
2009-11-10 17:06:00,1.76154,1.76164,1.76146,1.76146,10091764.0
2009-11-10 17:07:00,1.76144,1.76145,1.76117,1.76117,17970009.0
2009-11-10 17:08:00,1.76125,1.76125,1.7611,1.76111,7473619.0
2009-11-10 17:09:00,1.76091,1.76105,1.76086,1.76086,8876429.0
2009-11-10 17:10:00,1.76087,1.76087,1.76073,1.76078,8367950.0
2009-11-10 17:11:00,1.76075,1.76076,1.76062,1.76063,5001518.0
2009-11-10 17:12:00,1.76058,1.76059,1.75966,1.75966,30638640.0
2009-11-10 17:13:00,1.75967,1.75987,1.75967,1.75985,6666034.0
2009-11-10 17:14:00,1.75986,1.75998,1.75986,1.75998,7870334.0
2009-11-10 17:15:00,1.75988,1.76011,1.75976,1.75976,10935588.0
2009-11-10 17:16:00,1.75968,1.75978,1.75961,1.75976,8884072.0
2009-11-10 17:17:00,1.75976,1.75977,1.75953,1.75953,12130953.0
2009-11-10 17:18:00,1.75973,1.75973,1.75945,1.75945,6344312.0
2009-11-10 17:19:00,1.75939,1.75941,1.75926,1.75928,9719678.0
2009-11-10 17:20:00,1.75928,1.75928,1.75906,1.7591,8655706.0
2009-11-10 17:21:00,1.75903,1.75907,1.75884,1.75884,3013295.0
2009-11-10 17:22:00,1.75892,1.75892,1.75873,1.75876,14465792.0
2009-11-10 17:23:00,1.75869,1.75876,1.75866,1.75876,5688162.0
2009-11-10 17:24:00,1.75887,1.75904,1.75873,1.75873,16605078.0
2009-11-10 17:25:00,1.7587,1.7587,1.75839,1.75843,7614838.0
2009-11-10 17:26:00,1.75832,1.75835,1.75818,1.75821,8158361.0
2009-11-10 17:27:00,1.75824,1.75824,1.75806,1.75806,5880375.0
2009-11-10 17:28:00,1.75804,1.75804,1.75773,1.7578,35802540.0
2009-11-10 17:29:00,1.75788,1.75817,1.75788,1.75808,11756826.0
2009-11-10 17:30:00,1.75783,1.75783,1.75772,1.75772,10379138.0
2009-11-10 17:31:00,1.75759,1.75771,1.75745,1.75771,4872521.0
2009-11-10 17:32:00,1.75785,1.75839,1.75785,1.75836,54806880.0
2009-11-10 17:33:00,1.7583,1.75853,1.7583,1.75843,4711333.0
2009-11-10 17:34:00,1.75848,1.75871,1.75848,1.75871,15632486.0
2009-11-10 17:35:00,1.7587,1.75898,1.7587,1.75898,5086848.0
2009-11-10 17:36:00,1.759,1.75912,1.75873,1.75873,97046235.0
2009-11-10 17:37:00,1.75865,1.75865,1.7584,1.7584,15455113.0
2009-11-10 17:38:00,1.75837,1.75854,1.75831,1.75854,10233129.0
2009-11-10 17:39:00,1.75873,1.75891,1.75873,1.75874,7203564.0
2009-11-10 17:40:00,1.75877,1.75877,1.75866,1.75868,51280064.0
2009-11-10 17:41:00,1.75867,1.75883,1.75863,1.75883,44757957.0
2009-11-10 17:42:00,1.75883,1.75897,1.75875,1.75892,4984834.0
2009-11-10 17:43:00,1.75906,1.75924,1.75906,1.75924,14639282.0
2009-11-10 17:44:00,1.75929,1.75929,1.75875,1.75882,19916884.0
2009-11-10 17:45:00,1.7588,1.7588,1.75866,1.75869,8959957.0
2009-11-10 17:46:00,1.75869,1.75869,1.75834,1.75834,38423504.0
2009-11-10 17:47:00,1.75833,1.75849,1.75826,1.75849,6505583.0
2009-11-10 17:48:00,1.75847,1.7585,1.75828,1.7585,3618430.0
2009-11-10 17:49:00,1.75869,1.75887,1.75858,1.75887,125700120.0
2009-11-10 17:50:00,1.75898,1.75908,1.75897,1.75905,7606418.0
2009-11-10 17:51:00,1.75902,1.75907,1.75896,1.75896,9904519.0
2009-11-10 17:52:00,1.75892,1.75893,1.75851,1.75851,10511179.0
2009-11-10 17:53:00,1.75844,1.75861,1.75822,1.75848,10559483.0
2009-11-10 17:54:00,1.75861,1.75879,1.75859,1.75879,70901615.0
2009-11-10 17:55:00,1.75882,1.75883,1.75868,1.75877,6593455.0
2009-11-10 17:56:00,1.75874,1.75881,1.7587,1.75881,87518720.0
2009-11-10 17:57:00,1.75876,1.75877,1.75851,1.75859,12080107.0
2009-11-10 17:58:00,1.75868,1.75907,1.75859,1.75907,35356800.0
2009-11-10 17:59:00,1.75912,1.75924,1.75911,1.75923,4862916.0
2009-11-10 18:00:00,1.75937,1.75937,1.75811,1.75814,34150314.0
2009-11-10 18:01:00,1.75812,1.75812,1.75771,1.75803,11400689.0
2009-11-10 18:02:00,1.75798,1.75798,1.75784,1.75784,7211657.0
2009-11-10 18:03:00,1.75759,1.75787,1.75759,1.75787,16809354.0
2009-11-10 18:04:00,1.75794,1.75794,1.75772,1.75782,8460531.0
2009-11-10 18:05:00,1.75784,1.75797,1.75782,1.75782,11064095.0
2009-11-10 18:06:00,1.75777,1.75777,1.75687,1.75688,25076803.0
2009-11-10 18:07:00,1.75674,1.75701,1.75674,1.75684,14598851.0
2009-11-10 18:08:00,1.75688,1.75713,1.75672,1.75713,53425800.0
2009-11-10 18:09:00,1.75718,1.75731,1.75716,1.75728,7201652.0
2009-11-10 18:10:00,1.75739,1.75778,1.75739,1.75778,62905603.0
2009-11-10 18:11:00,1.75767,1.75767,1.75747,1.75747,13082940.0
2009-11-10 18:12:00,1.75742,1.75742,1.75725,1.75725,33297885.0
2009-11-10 18:13:00,1.75726,1.75753,1.75726,1.75749,8710103.0
2009-11-10 18:14:00,1.75764,1.75797,1.75764,1.75797,14477760.0
2009-11-10 18:15:00,1.75792,1.75792,1.75758,1.75758,9301075.0
2009-11-10 18:16:00,1.75787,1.75861,1.75786,1.75861,28804120.0
2009-11-10 18:17:00,1.75852,1.75852,1.75813,1.75813,8016184.0
2009-11-10 18:18:00,1.75801,1.75805,1.75787,1.75805,44732028.0
2009-11-10 18:19:00,1.7581,1.75832,1.7581,1.75829,10280932.0
2009-11-10 18:20:00,1.75832,1.75862,1.75832,1.75862,49976328.0
2009-11-10 18:21:00,1.75848,1.75856,1.75846,1.75846,10234433.0
2009-11-10 18:22:00,1.75844,1.75844,1.75832,1.75832,11972329.0
2009-11-10 18:23:00,1.75817,1.75826,1.75813,1.75813,5428237.0
2009-11-10 18:24:00,1.75805,1.75812,1.75795,1.75795,6546092.0
2009-11-10 18:25:00,1.75795,1.75796,1.75783,1.75783,5789274.0
2009-11-10 18:26:00,1.75781,1.75781,1.75698,1.75704,38660680.0
2009-11-10 18:27:00,1.75704,1.75723,1.75704,1.75714,7614575.0
2009-11-10 18:28:00,1.75728,1.75739,1.75728,1.75738,5919141.0
2009-11-10 18:29:00,1.75732,1.75759,1.75732,1.75759,6425883.0
2009-11-10 18:30:00,1.75758,1.75773,1.75754,1.75773,8225819.0
2009-11-10 18:31:00,1.75775,1.75787,1.75775,1.75784,9219907.0
2009-11-10 18:32:00,1.75792,1.75792,1.75759,1.75759,6466185.0
2009-11-10 18:33:00,1.75773,1.75779,1.75757,1.75757,7856642.0
2009-11-10 18:34:00,1.75756,1.75756,1.75733,1.75733,9567466.0
2009-11-10 18:35:00,1.75726,1.75728,1.75705,1.75725,7534980.0
2009-11-10 18:36:00,1.75727,1.75727,1.75704,1.75712,5780591.0
2009-11-10 18:37:00,1.75712,1.75712,1.75696,1.75696,4991760.0
2009-11-10 18:38:00,1.75683,1.75683,1.75656,1.75657,69625816.0
2009-11-10 18:39:00,1.75641,1.75641,1.75588,1.75588,56912050.0
2009-11-10 18:40:00,1.75593,1.75593,1.7556,1.75569,8879641.0
2009-11-10 18:41:00,1.75571,1.756,1.75571,1.75589,14624648.0
2009-11-10 18:42:00,1.75582,1.75591,1.75549,1.75549,72747796.0
2009-11-10 18:43:00,1.7555,1.7555,1.75535,1.75536,7199122.0
2009-11-10 18:44:00,1.75532,1.75532,1.75514,1.75518,6993172.0
2009-11-10 18:45:00,1.75515,1.75517,1.75498,1.75506,5312305.0
2009-11-10 18:46:00,1.75497,1.75497,1.7542,1.7542,43282824.0
2009-11-10 18:47:00,1.75423,1.75423,1.75391,1.75398,9277542.0
2009-11-10 18:48:00,1.75388,1.75398,1.75373,1.75396,42370922.0
2009-11-10 18:49:00,1.75397,1.75407,1.75381,1.75385,15586987.0
2009-11-10 18:50:00,1.75392,1.75429,1.75388,1.75429,4792067.0
2009-11-10 18:51:00,1.75438,1.75462,1.75438,1.75462,12032766.0
2009-11-10 18:52:00,1.7546,1.7546,1.75424,1.75436,30372672.0
2009-11-10 18:53:00,1.75441,1.7545,1.7544,1.7544,12077504.0
2009-11-10 18:54:00,1.75444,1.75446,1.75432,1.75432,23723500.0
2009-11-10 18:55:00,1.7542,1.75429,1.75415,1.75415,4169640.0
2009-11-10 18:56:00,1.75415,1.75415,1.75377,1.75377,8958280.0
2009-11-10 18:57:00,1.75371,1.75389,1.75364,1.75389,11977073.0
2009-11-10 18:58:00,1.75382,1.75402,1.75382,1.75393,28782297.0
2009-11-10 18:59:00,1.75388,1.75408,1.75388,1.7539,11043247.0
2009-11-10 19:00:00,1.75386,1.75391,1.75371,1.75387,12166175.0
2009-11-10 19:01:00,1.75401,1.75418,1.75401,1.75411,7755926.0
2009-11-10 19:02:00,1.75416,1.75446,1.75416,1.75446,7633974.0
2009-11-10 19:03:00,1.75447,1.75459,1.75447,1.75454,6782083.0
2009-11-10 19:04:00,1.7546,1.75468,1.75455,1.75463,8536152.0
2009-11-10 19:05:00,1.75467,1.75499,1.75461,1.75499,13948560.0
2009-11-10 19:06:00,1.75506,1.75529,1.75506,1.75529,47456536.0
2009-11-10 19:07:00,1.75523,1.75538,1.7552,1.7552,12342923.0
2009-11-10 19:08:00,1.75524,1.75539,1.75523,1.75538,26067594.0
2009-11-10 19:09:00,1.75528,1.75553,1.75528,1.75552,10629652.0
2009-11-10 19:10:00,1.75554,1.75601,1.75554,1.75601,29829852.0
2009-11-10 19:11:00,1.75598,1.75608,1.75581,1.75608,6689457.0
2009-11-10 19:12:00,1.75619,1.75624,1.75614,1.75621,14399570.0
2009-11-10 19:13:00,1.75615,1.75618,1.75599,1.75599,5804934.0
2009-11-10 19:14:00,1.75592,1.75604,1.75576,1.75576,19297683.0
2009-11-10 19:15:00,1.75573,1.75574,1.75558,1.75558,10339860.0
2009-11-10 19:16:00,1.75552,1.75563,1.75544,1.75544,8979585.0
2009-11-10 19:17:00,1.75529,1.75529,1.75493,1.75513,7106847.0
2009-11-10 19:18:00,1.75522,1.75541,1.7552,1.75535,11263730.0
2009-11-10 19:19:00,1.75543,1.75583,1.75543,1.75583,5850200.0
2009-11-10 19:20:00,1.75587,1.75595,1.7555,1.7559,15857218.0
2009-11-10 19:21:00,1.75592,1.75604,1.75572,1.75603,7351044.0
2009-11-10 19:22:00,1.75608,1.75626,1.75602,1.75626,22364911.0
2009-11-10 19:23:00,1.75623,1.75641,1.75583,1.75641,11509940.0
2009-11-10 19:24:00,1.75646,1.75696,1.75645,1.75696,34555352.0
2009-11-10 19:25:00,1.75695,1.75709,1.75695,1.75709,9188968.0
2009-11-10 19:26:00,1.75714,1.75862,1.75714,1.75862,39850738.0
2009-11-10 19:27:00,1.75857,1.75857,1.7584,1.75854,6529085.0
2009-11-10 19:28:00,1.75854,1.7586,1.75837,1.75846,7508906.0
2009-11-10 19:29:00,1.75854,1.75865,1.75845,1.75853,13748233.0
2009-11-10 19:30:00,1.75847,1.75847,1.75807,1.75807,45856404.0
2009-11-10 19:31:00,1.7581,1.7581,1.75785,1.75796,13987784.0
2009-11-10 19:32:00,1.75789,1.75789,1.75739,1.75763,39949418.0
2009-11-10 19:33:00,1.75779,1.75797,1.75765,1.75785,6125209.0
2009-11-10 19:34:00,1.75783,1.75783,1.75765,1.75765,30744602.0
2009-11-10 19:35:00,1.75768,1.75787,1.75768,1.75787,4987102.0
2009-11-10 19:36:00,1.75785,1.75793,1.75783,1.75791,8555120.0
2009-11-10 19:37:00,1.75798,1.75808,1.75783,1.75802,12954768.0
2009-11-10 19:38:00,1.75796,1.75796,1.75777,1.75777,37199015.0
2009-11-10 19:39:00,1.75777,1.75787,1.75767,1.75787,7010119.0
2009-11-10 19:40:00,1.7578,1.7578,1.75772,1.7578,11625393.0
2009-11-10 19:41:00,1.75777,1.75782,1.75769,1.75782,5079020.0
2009-11-10 19:42:00,1.75781,1.75781,1.75765,1.75773,15498497.0
2009-11-10 19:43:00,1.75771,1.75775,1.75763,1.75775,7002056.0
2009-11-10 19:44:00,1.75779,1.75784,1.75762,1.75784,10518457.0
2009-11-10 19:45:00,1.75802,1.75819,1.75801,1.75816,9024450.0
2009-11-10 19:46:00,1.75823,1.75839,1.75823,1.75839,8760740.0
2009-11-10 19:47:00,1.7584,1.7584,1.75793,1.75793,4267307.0
2009-11-10 19:48:00,1.75786,1.75786,1.75764,1.75764,5380445.0
2009-11-10 19:49:00,1.75762,1.75765,1.75741,1.75741,7100242.0
2009-11-10 19:50:00,1.75744,1.7576,1.75744,1.7576,12689298.0
2009-11-10 19:51:00,1.75764,1.75778,1.75763,1.75777,9955794.0
2009-11-10 19:52:00,1.75774,1.75784,1.75774,1.75784,7596512.0
2009-11-10 19:53:00,1.75785,1.75789,1.75777,1.75777,2688091.0
2009-11-10 19:54:00,1.75777,1.75796,1.75766,1.75796,9371859.0
2009-11-10 19:55:00,1.7578,1.75781,1.75753,1.75759,3633520.0
2009-11-10 19:56:00,1.75753,1.75768,1.75753,1.75761,32931888.0
2009-11-10 19:57:00,1.75755,1.75799,1.75755,1.75799,3998076.0
2009-11-10 19:58:00,1.75798,1.75835,1.75798,1.75833,12660528.0
2009-11-10 19:59:00,1.75843,1.75858,1.75843,1.75848,4194379.0
2009-11-10 20:00:00,1.75842,1.75845,1.75832,1.75845,64058022.0
2009-11-10 20:01:00,1.75837,1.75845,1.7581,1.7581,8120086.0
2009-11-10 20:02:00,1.75813,1.75818,1.75789,1.75818,8372446.0
2009-11-10 20:03:00,1.75822,1.75834,1.75812,1.75813,5390680.0
2009-11-10 20:04:00,1.75812,1.7586,1.75812,1.75857,5237199.0
2009-11-10 20:05:00,1.75853,1.75863,1.75842,1.75842,4834090.0
2009-11-10 20:06:00,1.75829,1.75829,1.75811,1.75812,5654563.0
2009-11-10 20:07:00,1.75809,1.75814,1.7579,1.7579,11966604.0
2009-11-10 20:08:00,1.75794,1.75794,1.75764,1.75768,20923776.0
2009-11-10 20:09:00,1.75773,1.75783,1.75767,1.75783,17573157.0
2009-11-10 20:10:00,1.75784,1.75784,1.75761,1.75763,7777709.0
2009-11-10 20:11:00,1.75746,1.75777,1.75746,1.75777,12908916.0
2009-11-10 20:12:00,1.75779,1.75794,1.75779,1.75794,21569668.0
2009-11-10 20:13:00,1.75798,1.75826,1.75798,1.75826,10314443.0
2009-11-10 20:14:00,1.75827,1.75858,1.75827,1.75858,4103693.0
2009-11-10 20:15:00,1.75858,1.75874,1.75852,1.75852,13083753.0
2009-11-10 20:16:00,1.75849,1.75849,1.75831,1.75831,13857744.0
2009-11-10 20:17:00,1.75828,1.75832,1.75818,1.75818,9742103.0
2009-11-10 20:18:00,1.75815,1.75826,1.7579,1.75819,8520750.0
2009-11-10 20:19:00,1.75801,1.75804,1.75789,1.75798,5148145.0
2009-11-10 20:20:00,1.75789,1.75823,1.75789,1.75823,10839165.0
2009-11-10 20:21:00,1.75822,1.7584,1.75818,1.7584,7400656.0
2009-11-10 20:22:00,1.75842,1.75864,1.75842,1.75864,6192720.0
2009-11-10 20:23:00,1.75859,1.75878,1.75852,1.75878,7077378.0
2009-11-10 20:24:00,1.75882,1.75896,1.75881,1.75893,9376734.0
2009-11-10 20:25:00,1.759,1.7592,1.75899,1.7592,7886730.0
2009-11-10 20:26:00,1.75919,1.75933,1.75917,1.75933,5505902.0
2009-11-10 20:27:00,1.75923,1.7595,1.75923,1.7595,9488239.0
2009-11-10 20:28:00,1.75947,1.7596,1.75938,1.75944,3407935.0
2009-11-10 20:29:00,1.75945,1.75949,1.75927,1.75927,16303155.0
2009-11-10 20:30:00,1.75927,1.75949,1.75927,1.75942,27476610.0
2009-11-10 20:31:00,1.75935,1.75938,1.75915,1.75932,8198116.0
2009-11-10 20:32:00,1.75931,1.75949,1.75928,1.75949,5448059.0
2009-11-10 20:33:00,1.75956,1.7596,1.75945,1.75947,5344269.0
2009-11-10 20:34:00,1.75938,1.75938,1.75931,1.75937,14504840.0
2009-11-10 20:35:00,1.75941,1.75956,1.7594,1.75945,11371330.0
2009-11-10 20:36:00,1.75949,1.75949,1.75926,1.75926,10554662.0
2009-11-10 20:37:00,1.75927,1.75927,1.75908,1.75908,3291412.0
2009-11-10 20:38:00,1.75905,1.75905,1.75892,1.75901,14864400.0
2009-11-10 20:39:00,1.75905,1.75905,1.75882,1.75896,12106859.0
2009-11-10 20:40:00,1.75909,1.75913,1.75895,1.75907,11751180.0
2009-11-10 20:41:00,1.75902,1.75916,1.75899,1.75915,8738821.0
2009-11-10 20:42:00,1.75914,1.75914,1.75897,1.75899,20723850.0
2009-11-10 20:43:00,1.759,1.75939,1.759,1.75939,5818327.0
2009-11-10 20:44:00,1.75927,1.75939,1.75927,1.7593,3456731.0
2009-11-10 20:45:00,1.75932,1.75951,1.75924,1.75951,5868150.0
2009-11-10 20:46:00,1.75952,1.75952,1.75899,1.75945,4908397.0
2009-11-10 20:47:00,1.75945,1.75962,1.75945,1.75962,3696864.0
2009-11-10 20:48:00,1.75961,1.75982,1.75961,1.75977,11462584.0
2009-11-10 20:49:00,1.75974,1.76002,1.75974,1.76002,7886545.0
2009-11-10 20:50:00,1.76007,1.76019,1.76007,1.76018,12116041.0
2009-11-10 20:51:00,1.7602,1.76033,1.76017,1.76025,3463476.0
2009-11-10 20:52:00,1.76036,1.76057,1.76025,1.76042,10116581.0
2009-11-10 20:53:00,1.76046,1.7607,1.76046,1.7607,4443993.0
2009-11-10 20:54:00,1.76077,1.76118,1.76077,1.76108,27041154.0
2009-11-10 20:55:00,1.76109,1.76127,1.76105,1.76127,8722895.0
2009-11-10 20:56:00,1.76133,1.76141,1.76132,1.76132,5819345.0
2009-11-10 20:57:00,1.76124,1.7613,1.76121,1.7613,5091016.0
2009-11-10 20:58:00,1.76128,1.76128,1.76104,1.76106,24626420.0
2009-11-10 20:59:00,1.76104,1.76121,1.76068,1.76121,7640524.0
2009-11-10 21:00:00,1.76117,1.76141,1.76089,1.76089,13097553.0
2009-11-10 21:01:00,1.76091,1.76091,1.76055,1.76083,5942133.0
2009-11-10 21:02:00,1.76081,1.76085,1.76072,1.76072,18347868.0
2009-11-10 21:03:00,1.76074,1.76074,1.76057,1.76065,8726201.0
2009-11-10 21:04:00,1.76067,1.7609,1.76067,1.76086,11921508.0
2009-11-10 21:05:00,1.76088,1.76088,1.76057,1.7606,5270512.0
2009-11-10 21:06:00,1.76051,1.76051,1.76006,1.76006,15042012.0
2009-11-10 21:07:00,1.76005,1.76009,1.75993,1.75997,9612306.0
2009-11-10 21:08:00,1.7599,1.7599,1.7593,1.7593,21058300.0
2009-11-10 21:09:00,1.75929,1.7595,1.75929,1.75948,10864722.0
2009-11-10 21:10:00,1.75948,1.75948,1.75933,1.75933,10802881.0
2009-11-10 21:11:00,1.75941,1.75941,1.75924,1.75924,5612675.0
2009-11-10 21:12:00,1.75921,1.75933,1.75913,1.75914,10756648.0
2009-11-10 21:13:00,1.75912,1.75929,1.75909,1.75929,7475162.0
2009-11-10 21:14:00,1.75927,1.75927,1.75914,1.75915,10918979.0
2009-11-10 21:15:00,1.75917,1.75917,1.75894,1.75894,7597491.0
2009-11-10 21:16:00,1.7589,1.75891,1.75878,1.75878,10219875.0
2009-11-10 21:17:00,1.75866,1.75877,1.75854,1.75862,7199218.0
2009-11-10 21:18:00,1.75862,1.75862,1.75837,1.75837,14151032.0
2009-11-10 21:19:00,1.75837,1.75837,1.75818,1.75818,7192999.0
2009-11-10 21:20:00,1.75824,1.75824,1.75785,1.75785,4356338.0
2009-11-10 21:21:00,1.75782,1.75827,1.75782,1.75827,11575646.0
2009-11-10 21:22:00,1.75838,1.75863,1.75838,1.7585,41905500.0
2009-11-10 21:23:00,1.75857,1.75871,1.75857,1.75859,8096830.0
2009-11-10 21:24:00,1.75854,1.75859,1.75849,1.75849,21514365.0
2009-11-10 21:25:00,1.75803,1.75861,1.75803,1.75861,8667054.0
2009-11-10 21:26:00,1.75861,1.75875,1.75861,1.75875,12839194.0
2009-11-10 21:27:00,1.75878,1.75902,1.75878,1.7588,2992564.0
2009-11-10 21:28:00,1.75887,1.7589,1.75874,1.7589,9443424.0
2009-11-10 21:29:00,1.7588,1.7588,1.75861,1.75861,9801400.0
2009-11-10 21:30:00,1.7586,1.7586,1.75849,1.7585,11485766.0
2009-11-10 21:31:00,1.75854,1.7588,1.75854,1.7588,7784266.0
2009-11-10 21:32:00,1.75885,1.75887,1.75866,1.75878,8399284.0
2009-11-10 21:33:00,1.75865,1.7588,1.75859,1.75866,4460351.0
2009-11-10 21:34:00,1.75868,1.75868,1.75843,1.75861,26617320.0
2009-11-10 21:35:00,1.75839,1.75853,1.75837,1.75838,8078259.0
2009-11-10 21:36:00,1.75839,1.75839,1.7581,1.7581,10683345.0
2009-11-10 21:37:00,1.75809,1.75809,1.75795,1.75795,7818997.0
2009-11-10 21:38:00,1.75793,1.75793,1.75776,1.75776,8509152.0
2009-11-10 21:39:00,1.75775,1.75775,1.75711,1.75766,6763427.0
2009-11-10 21:40:00,1.75768,1.75775,1.75765,1.75775,8748312.0
2009-11-10 21:41:00,1.7577,1.7577,1.75748,1.75748,7862067.0
2009-11-10 21:42:00,1.75751,1.75762,1.75743,1.75743,13352441.0
2009-11-10 21:43:00,1.7575,1.7575,1.75724,1.75747,11138771.0
2009-11-10 21:44:00,1.75754,1.75754,1.7573,1.75735,9535278.0
2009-11-10 21:45:00,1.75749,1.75761,1.75748,1.75756,5002555.0
2009-11-10 21:46:00,1.75776,1.75776,1.75741,1.75747,17750244.0
2009-11-10 21:47:00,1.75738,1.75767,1.75738,1.75767,7337832.0
2009-11-10 21:48:00,1.75775,1.75784,1.7577,1.7577,11084689.0
2009-11-10 21:49:00,1.75761,1.75761,1.75741,1.75744,4461780.0
2009-11-10 21:50:00,1.75752,1.75768,1.75752,1.75753,5379958.0
2009-11-10 21:51:00,1.75765,1.75769,1.75757,1.75757,9801434.0
2009-11-10 21:52:00,1.75756,1.75761,1.75753,1.75761,15892548.0
2009-11-10 21:53:00,1.75764,1.75767,1.7575,1.7575,6266419.0
2009-11-10 21:54:00,1.75749,1.7576,1.75749,1.7575,9325908.0
2009-11-10 21:55:00,1.75751,1.75757,1.75743,1.75748,7629975.0
2009-11-10 21:56:00,1.75739,1.75739,1.7568,1.757,17937918.0
2009-11-10 21:57:00,1.75692,1.75692,1.75671,1.75677,8079056.0
2009-11-10 21:58:00,1.7568,1.7568,1.75657,1.75666,4075210.0
2009-11-10 21:59:00,1.75666,1.75666,1.75648,1.75652,5953382.0
2009-11-10 22:00:00,1.75647,1.75647,1.75632,1.75632,10945919.0
2009-11-10 22:01:00,1.75634,1.75648,1.75634,1.75648,6952548.0
2009-11-10 22:02:00,1.7564,1.75683,1.7564,1.75683,29270766.0
2009-11-10 22:03:00,1.75695,1.75695,1.7567,1.75674,4583621.0
2009-11-10 22:04:00,1.75662,1.75662,1.75639,1.75639,3838528.0
2009-11-10 22:05:00,1.75644,1.75644,1.75619,1.75634,6967938.0
2009-11-10 22:06:00,1.75627,1.75642,1.75627,1.75628,4964190.0
2009-11-10 22:07:00,1.75637,1.75654,1.75632,1.75654,6442342.0
2009-11-10 22:08:00,1.75625,1.75671,1.75625,1.75671,10797808.0
2009-11-10 22:09:00,1.7567,1.7567,1.75649,1.75661,10114333.0
2009-11-10 22:10:00,1.75655,1.75657,1.7564,1.75647,6590570.0
2009-11-10 22:11:00,1.75659,1.7568,1.75659,1.75675,5481458.0
2009-11-10 22:12:00,1.75677,1.75686,1.75658,1.75658,5507775.0
2009-11-10 22:13:00,1.75646,1.75646,1.75587,1.75587,7552980.0
2009-11-10 22:14:00,1.75618,1.75618,1.75593,1.75593,5221136.0
2009-11-10 22:15:00,1.75586,1.75638,1.75575,1.75626,6296593.0
2009-11-10 22:16:00,1.75611,1.75612,1.75591,1.75597,7472829.0
2009-11-10 22:17:00,1.75587,1.75587,1.7557,1.75581,6504297.0
2009-11-10 22:18:00,1.75572,1.75572,1.75558,1.75559,7312109.0
2009-11-10 22:19:00,1.75527,1.75565,1.75527,1.7555,4668723.0
2009-11-10 22:20:00,1.75543,1.75549,1.75528,1.75539,18307344.0
2009-11-10 22:21:00,1.75549,1.75574,1.75549,1.75574,13378381.0
2009-11-10 22:22:00,1.7558,1.75587,1.75572,1.75577,5452785.0
2009-11-10 22:23:00,1.75596,1.75631,1.7559,1.75631,13381306.0
2009-11-10 22:24:00,1.75628,1.75628,1.75589,1.75589,9920538.0
2009-11-10 22:25:00,1.75582,1.75605,1.75582,1.75602,8911488.0
2009-11-10 22:26:00,1.7559,1.7559,1.75557,1.75557,22000130.0
2009-11-10 22:27:00,1.75568,1.75568,1.7554,1.7554,11214066.0
2009-11-10 22:28:00,1.75557,1.75565,1.75533,1.75562,5481719.0
2009-11-10 22:29:00,1.75566,1.75593,1.75566,1.7558,5173566.0
2009-11-10 22:30:00,1.75585,1.75588,1.75578,1.75586,8083198.0
2009-11-10 22:31:00,1.75594,1.75606,1.7559,1.7559,6325279.0
2009-11-10 22:32:00,1.75589,1.75589,1.75575,1.75575,16532360.0
2009-11-10 22:33:00,1.75587,1.75591,1.75568,1.7558,8237882.0
2009-11-10 22:34:00,1.75568,1.7559,1.75566,1.7559,4703797.0
2009-11-10 22:35:00,1.75586,1.75587,1.75578,1.75582,9885156.0
2009-11-10 22:36:00,1.75586,1.75599,1.75569,1.75599,10493941.0
2009-11-10 22:37:00,1.75602,1.75602,1.75583,1.75583,6555769.0
2009-11-10 22:38:00,1.75577,1.7558,1.75547,1.75565,8724746.0
2009-11-10 22:39:00,1.75569,1.75586,1.75569,1.75586,9027748.0
2009-11-10 22:40:00,1.75565,1.75565,1.75556,1.75562,9657339.0
2009-11-10 22:41:00,1.75587,1.75587,1.75531,1.75531,6351673.0
2009-11-10 22:42:00,1.75517,1.75517,1.75482,1.75482,26813322.0
2009-11-10 22:43:00,1.75498,1.75498,1.7547,1.7547,6962646.0
2009-11-10 22:44:00,1.75466,1.75472,1.7545,1.7547,16104932.0
2009-11-10 22:45:00,1.7549,1.75501,1.75487,1.75501,7235466.0
2009-11-10 22:46:00,1.755,1.75518,1.75492,1.75511,7827435.0
2009-11-10 22:47:00,1.75513,1.75552,1.75487,1.75552,7677531.0
2009-11-10 22:48:00,1.75538,1.75538,1.75494,1.75494,15105679.0
2009-11-10 22:49:00,1.75493,1.75493,1.75465,1.75465,15046915.0
2009-11-10 22:50:00,1.75475,1.75475,1.75456,1.75463,10161329.0
2009-11-10 22:51:00,1.7546,1.75485,1.7546,1.75484,6359241.0
2009-11-10 22:52:00,1.75474,1.75497,1.75474,1.75497,8428618.0
2009-11-10 22:53:00,1.75508,1.75529,1.75508,1.75529,13043410.0
2009-11-10 22:54:00,1.75533,1.75549,1.75533,1.75546,4520857.0
2009-11-10 22:55:00,1.75539,1.75539,1.75509,1.75534,6497481.0
2009-11-10 22:56:00,1.75518,1.75518,1.75489,1.75489,9886860.0
2009-11-10 22:57:00,1.75497,1.75497,1.75478,1.75491,13464275.0
2009-11-10 22:58:00,1.75479,1.75518,1.75479,1.75518,7565324.0
2009-11-10 22:59:00,1.75526,1.75555,1.75524,1.75555,15200633.0
2009-11-10 23:00:00,1.75545,1.75559,1.75545,1.75559,7648976.0
2009-11-10 23:01:00,1.75571,1.75583,1.75563,1.75572,8489536.0
2009-11-10 23:02:00,1.75574,1.75588,1.75574,1.75585,5328752.0
2009-11-10 23:03:00,1.75595,1.75595,1.75569,1.75572,23273468.0
2009-11-10 23:04:00,1.7557,1.7557,1.75546,1.75555,8213630.0
2009-11-10 23:05:00,1.7554,1.75553,1.75504,1.7552,9247216.0
2009-11-10 23:06:00,1.75525,1.75529,1.75513,1.75516,5768000.0
2009-11-10 23:07:00,1.75521,1.75521,1.75503,1.75503,12936706.0
2009-11-10 23:08:00,1.75501,1.75506,1.75462,1.75488,7935069.0
2009-11-10 23:09:00,1.75501,1.75511,1.755,1.75511,6579642.0
2009-11-10 23:10:00,1.75507,1.7553,1.75507,1.75529,26262899.0
2009-11-10 23:11:00,1.75544,1.75555,1.75537,1.75555,6485930.0
2009-11-10 23:12:00,1.75547,1.75562,1.75546,1.75562,4834389.0
2009-11-10 23:13:00,1.75574,1.75588,1.75571,1.75588,3772066.0
2009-11-10 23:14:00,1.75585,1.75585,1.75529,1.75529,12500208.0
2009-11-10 23:15:00,1.75532,1.75551,1.7553,1.75551,6681287.0
2009-11-10 23:16:00,1.75537,1.75549,1.7553,1.7553,9099240.0
2009-11-10 23:17:00,1.75549,1.75577,1.75549,1.75577,8905204.0
2009-11-10 23:18:00,1.75565,1.75576,1.75553,1.75573,15145440.0
2009-11-10 23:19:00,1.75583,1.75583,1.7556,1.7556,14722925.0
2009-11-10 23:20:00,1.75545,1.7555,1.75538,1.7555,37600740.0
2009-11-10 23:21:00,1.75557,1.75557,1.75549,1.75551,8567096.0
2009-11-10 23:22:00,1.75544,1.7556,1.75544,1.75554,6354800.0
2009-11-10 23:23:00,1.75549,1.7555,1.75526,1.7555,10739832.0
2009-11-10 23:24:00,1.7554,1.75556,1.75533,1.75556,8012735.0
2009-11-10 23:25:00,1.75563,1.75579,1.75555,1.75562,5845280.0
2009-11-10 23:26:00,1.75575,1.75575,1.75526,1.75568,10929384.0
2009-11-10 23:27:00,1.7557,1.7557,1.75541,1.75568,13518780.0
2009-11-10 23:28:00,1.7556,1.7556,1.75531,1.7556,6520866.0
2009-11-10 23:29:00,1.7557,1.7558,1.75565,1.75571,10783716.0
2009-11-10 23:30:00,1.75579,1.75604,1.75579,1.75604,5591891.0
2009-11-10 23:31:00,1.75603,1.75603,1.75575,1.75575,9681832.0
2009-11-10 23:32:00,1.75571,1.75576,1.75557,1.75576,6655903.0
2009-11-10 23:33:00,1.75563,1.75586,1.75557,1.75586,11675856.0
2009-11-10 23:34:00,1.75586,1.75598,1.75585,1.75585,7389127.0
2009-11-10 23:35:00,1.756,1.75613,1.75587,1.75587,2593690.0
2009-11-10 23:36:00,1.75594,1.75603,1.75579,1.75583,7409191.0
2009-11-10 23:37:00,1.75593,1.75598,1.75589,1.75594,9940079.0
2009-11-10 23:38:00,1.75596,1.756,1.75585,1.75594,5491814.0
2009-11-10 23:39:00,1.75582,1.75615,1.75582,1.75606,10915193.0
2009-11-10 23:40:00,1.75604,1.75617,1.75601,1.75617,10590131.0
2009-11-10 23:41:00,1.75619,1.75619,1.75598,1.75601,6078812.0
2009-11-10 23:42:00,1.75589,1.7559,1.75569,1.75569,10049967.0
2009-11-10 23:43:00,1.75571,1.75593,1.75571,1.75591,10441254.0
2009-11-10 23:44:00,1.7559,1.756,1.75581,1.75587,23335072.0
2009-11-10 23:45:00,1.75591,1.7561,1.75591,1.7561,11016829.0
2009-11-10 23:46:00,1.75612,1.75642,1.75604,1.75604,6837901.0
2009-11-10 23:47:00,1.75642,1.75654,1.7564,1.75647,6957751.0
2009-11-10 23:48:00,1.75634,1.75653,1.75633,1.75634,15242827.0
2009-11-10 23:49:00,1.75644,1.75644,1.75601,1.75636,2947513.0
2009-11-10 23:50:00,1.75628,1.75628,1.75596,1.75603,4745553.0
2009-11-10 23:51:00,1.75621,1.75636,1.75621,1.75636,9241994.0
2009-11-10 23:52:00,1.75628,1.75642,1.75628,1.75642,6008913.0
2009-11-10 23:53:00,1.75665,1.75674,1.75663,1.75663,11192776.0
2009-11-10 23:54:00,1.75657,1.75666,1.75648,1.75666,54659400.0
2009-11-10 23:55:00,1.75686,1.7571,1.75686,1.7571,11729085.0
2009-11-10 23:56:00,1.75702,1.75712,1.75689,1.75689,11596220.0
2009-11-10 23:57:00,1.7571,1.7571,1.75688,1.75688,15144992.0
2009-11-10 23:58:00,1.7567,1.75672,1.75651,1.75661,13632242.0
2009-11-10 23:59:00,1.75664,1.75675,1.75654,1.75675,11584344.0
2009-11-11 00:00:00,1.75671,1.75671,1.75637,1.75637,7211133.0
2009-11-11 00:01:00,1.75629,1.75639,1.75626,1.75626,7626743.0
2009-11-11 00:02:00,1.75626,1.75626,1.75611,1.75618,11555686.0
2009-11-11 00:03:00,1.75624,1.75624,1.75603,1.75609,18208285.0
2009-11-11 00:04:00,1.75605,1.7561,1.7559,1.75601,8162422.0
2009-11-11 00:05:00,1.75611,1.75628,1.75605,1.75628,6281815.0
2009-11-11 00:06:00,1.75636,1.75647,1.75624,1.75647,11059484.0
2009-11-11 00:07:00,1.75646,1.75661,1.7562,1.7562,5786743.0
2009-11-11 00:08:00,1.75652,1.75682,1.75652,1.75677,5409436.0
2009-11-11 00:09:00,1.75676,1.75678,1.75652,1.75652,4268045.0
2009-11-11 00:10:00,1.75649,1.75649,1.75623,1.75642,10959967.0
2009-11-11 00:11:00,1.75641,1.75647,1.75629,1.75644,7052819.0
2009-11-11 00:12:00,1.75641,1.75642,1.75631,1.75639,19679908.0
2009-11-11 00:13:00,1.75637,1.75646,1.75636,1.75636,9433045.0
2009-11-11 00:14:00,1.75628,1.75632,1.7562,1.75621,7613172.0
2009-11-11 00:15:00,1.75605,1.75619,1.75596,1.75614,8512439.0
2009-11-11 00:16:00,1.75614,1.75639,1.75614,1.75638,3642138.0
2009-11-11 00:17:00,1.75635,1.75635,1.75621,1.75622,6106978.0
2009-11-11 00:18:00,1.75629,1.75648,1.75627,1.75648,6886699.0
2009-11-11 00:19:00,1.75645,1.75645,1.75614,1.75614,12623048.0
2009-11-11 00:20:00,1.7561,1.75614,1.75606,1.75611,5552586.0
2009-11-11 00:21:00,1.75615,1.75643,1.75615,1.75643,11323040.0
2009-11-11 00:22:00,1.75651,1.75677,1.75651,1.75668,15653290.0
2009-11-11 00:23:00,1.75661,1.75663,1.75642,1.75644,17626083.0
2009-11-11 00:24:00,1.7564,1.75651,1.75639,1.7564,7065871.0
2009-11-11 00:25:00,1.75643,1.75652,1.75641,1.75652,5606478.0
2009-11-11 00:26:00,1.75637,1.75638,1.7563,1.7563,9423700.0
2009-11-11 00:27:00,1.75643,1.75643,1.75609,1.75609,8420295.0
2009-11-11 00:28:00,1.75601,1.75607,1.75598,1.75598,11412624.0
2009-11-11 00:29:00,1.75594,1.75594,1.75579,1.75592,4464276.0
2009-11-11 00:30:00,1.75592,1.75592,1.75574,1.75575,12944391.0
2009-11-11 00:31:00,1.75576,1.75591,1.75569,1.75571,10186022.0
2009-11-11 00:32:00,1.75585,1.75595,1.75579,1.75579,4872634.0
2009-11-11 00:33:00,1.75571,1.75586,1.75568,1.75586,7514735.0
2009-11-11 00:34:00,1.7559,1.75597,1.7559,1.75593,8303468.0
2009-11-11 00:35:00,1.75591,1.75607,1.75589,1.75607,6921664.0
2009-11-11 00:36:00,1.75601,1.75601,1.75585,1.75601,10359846.0
2009-11-11 00:37:00,1.75605,1.75617,1.75605,1.75617,6251854.0
2009-11-11 00:38:00,1.75627,1.7563,1.75625,1.75626,12153662.0
2009-11-11 00:39:00,1.75616,1.75623,1.75599,1.756,11824501.0
2009-11-11 00:40:00,1.75597,1.75606,1.75597,1.75606,8341240.0
2009-11-11 00:41:00,1.75622,1.75627,1.75615,1.75617,9130737.0
2009-11-11 00:42:00,1.7562,1.75633,1.7562,1.75628,7003089.0
2009-11-11 00:43:00,1.75636,1.75666,1.75636,1.75666,5694305.0
2009-11-11 00:44:00,1.75666,1.75666,1.75643,1.75652,9712656.0
2009-11-11 00:45:00,1.75661,1.75675,1.75637,1.75642,7397896.0
2009-11-11 00:46:00,1.75656,1.75678,1.75652,1.75678,8081118.0
2009-11-11 00:47:00,1.7568,1.75691,1.75671,1.75691,6297363.0
2009-11-11 00:48:00,1.75691,1.75691,1.75671,1.75675,11595273.0
2009-11-11 00:49:00,1.75679,1.75679,1.75668,1.75676,10393640.0
2009-11-11 00:50:00,1.7568,1.75691,1.75678,1.75684,7951453.0
2009-11-11 00:51:00,1.75685,1.75696,1.75679,1.75693,19105861.0
2009-11-11 00:52:00,1.75695,1.75695,1.75673,1.75685,12205892.0
2009-11-11 00:53:00,1.75694,1.75717,1.75656,1.75717,13229356.0
2009-11-11 00:54:00,1.75706,1.75713,1.7568,1.75705,7630355.0
2009-11-11 00:55:00,1.75712,1.7572,1.75704,1.7572,9170798.0
2009-11-11 00:56:00,1.75721,1.75721,1.75706,1.75714,7884573.0
2009-11-11 00:57:00,1.75712,1.75714,1.75697,1.75697,11456191.0
2009-11-11 00:58:00,1.75678,1.75686,1.75665,1.75682,6509184.0
2009-11-11 00:59:00,1.75703,1.75719,1.75701,1.75719,6115794.0
2009-11-11 01:00:00,1.75725,1.75725,1.75702,1.75711,9243079.0
2009-11-11 01:01:00,1.75704,1.75704,1.75694,1.75694,4335916.0
2009-11-11 01:02:00,1.75696,1.75696,1.75654,1.75687,11835121.0
2009-11-11 01:03:00,1.75678,1.75678,1.75639,1.75639,17941819.0
2009-11-11 01:04:00,1.75642,1.75642,1.75628,1.75629,8720956.0
2009-11-11 01:05:00,1.75633,1.75633,1.75602,1.75602,5164003.0
2009-11-11 01:06:00,1.75612,1.75637,1.75612,1.75619,10706033.0
2009-11-11 01:07:00,1.75612,1.75625,1.75611,1.75611,4594632.0
2009-11-11 01:08:00,1.75618,1.75627,1.75611,1.75619,5432322.0
2009-11-11 01:09:00,1.75614,1.75627,1.75614,1.75616,4459290.0
2009-11-11 01:10:00,1.75615,1.75631,1.75615,1.75631,13725885.0
2009-11-11 01:11:00,1.75622,1.75622,1.756,1.756,6159084.0
2009-11-11 01:12:00,1.75606,1.75617,1.75597,1.75597,7334212.0
2009-11-11 01:13:00,1.75594,1.75619,1.75594,1.75619,5389804.0
2009-11-11 01:14:00,1.75626,1.75632,1.75605,1.75613,2260562.0
2009-11-11 01:15:00,1.75611,1.75615,1.75592,1.75615,6658500.0
2009-11-11 01:16:00,1.75606,1.75608,1.75569,1.75608,5909354.0
2009-11-11 01:17:00,1.75601,1.75608,1.75601,1.75608,9010572.0
2009-11-11 01:18:00,1.75593,1.75619,1.75543,1.75619,11503176.0
2009-11-11 01:19:00,1.75641,1.75672,1.7564,1.75672,6949982.0
2009-11-11 01:20:00,1.75667,1.75667,1.75625,1.75643,10284771.0
2009-11-11 01:21:00,1.75646,1.75658,1.75646,1.75653,7178545.0
2009-11-11 01:22:00,1.7565,1.7565,1.75624,1.75626,6736708.0
2009-11-11 01:23:00,1.75635,1.75648,1.75622,1.75648,4784572.0
2009-11-11 01:24:00,1.75645,1.75651,1.7563,1.75645,8065298.0
2009-11-11 01:25:00,1.75642,1.75642,1.75585,1.75629,12688527.0
2009-11-11 01:26:00,1.7563,1.75639,1.75629,1.75629,5244595.0
2009-11-11 01:27:00,1.75637,1.75637,1.75617,1.75617,13817096.0
2009-11-11 01:28:00,1.75617,1.75617,1.75601,1.75609,11294139.0
2009-11-11 01:29:00,1.75611,1.75632,1.75611,1.7563,4790346.0
2009-11-11 01:30:00,1.75624,1.75632,1.75602,1.75602,9816017.0
2009-11-11 01:31:00,1.7563,1.7563,1.75619,1.75626,11965807.0
2009-11-11 01:32:00,1.75627,1.75645,1.75627,1.75636,9162036.0
2009-11-11 01:33:00,1.75641,1.75641,1.75622,1.75622,13476013.0
2009-11-11 01:34:00,1.75626,1.75641,1.75618,1.75641,9500142.0
2009-11-11 01:35:00,1.7565,1.75659,1.75644,1.75658,7222642.0
2009-11-11 01:36:00,1.75647,1.75649,1.75634,1.75634,14583563.0
2009-11-11 01:37:00,1.75587,1.75631,1.75576,1.75631,7754724.0
2009-11-11 01:38:00,1.75626,1.75626,1.75595,1.75614,10543256.0
2009-11-11 01:39:00,1.75618,1.75618,1.75463,1.75595,8357973.0
2009-11-11 01:40:00,1.7556,1.75609,1.7556,1.75576,17390442.0
2009-11-11 01:41:00,1.75603,1.75627,1.75603,1.75624,4509093.0
2009-11-11 01:42:00,1.75634,1.75646,1.75628,1.75641,9578876.0
2009-11-11 01:43:00,1.75641,1.75641,1.75591,1.75631,16611071.0
2009-11-11 01:44:00,1.75634,1.75645,1.75628,1.75628,12385828.0
2009-11-11 01:45:00,1.75627,1.75629,1.756,1.75629,8096416.0
2009-11-11 01:46:00,1.75635,1.75646,1.75619,1.75646,5735271.0
2009-11-11 01:47:00,1.75651,1.75654,1.75637,1.75637,5882420.0
2009-11-11 01:48:00,1.75637,1.75653,1.75627,1.75653,13945040.0
2009-11-11 01:49:00,1.75605,1.75611,1.75596,1.75611,6521148.0
2009-11-11 01:50:00,1.75647,1.75653,1.75629,1.75629,11304471.0
2009-11-11 01:51:00,1.7563,1.75646,1.7563,1.75646,12091484.0
2009-11-11 01:52:00,1.75642,1.75659,1.75641,1.75659,9168242.0
2009-11-11 01:53:00,1.75653,1.75675,1.75653,1.75675,7748713.0
2009-11-11 01:54:00,1.75685,1.75686,1.75669,1.75669,6620715.0
2009-11-11 01:55:00,1.75658,1.7567,1.7565,1.7567,4471200.0
2009-11-11 01:56:00,1.75637,1.75657,1.75621,1.75625,4380614.0
2009-11-11 01:57:00,1.75655,1.75673,1.75655,1.75672,13078552.0
2009-11-11 01:58:00,1.75673,1.75678,1.75661,1.75673,6054978.0
2009-11-11 01:59:00,1.75689,1.75704,1.75684,1.75704,5287309.0
2009-11-11 02:00:00,1.75727,1.75728,1.75705,1.75707,5383678.0
2009-11-11 02:01:00,1.75694,1.75694,1.75683,1.75689,6011694.0
2009-11-11 02:02:00,1.75686,1.75686,1.75647,1.75647,12484299.0
2009-11-11 02:03:00,1.75617,1.75642,1.75588,1.75588,4658249.0
2009-11-11 02:04:00,1.75616,1.75616,1.75606,1.75607,4934555.0
2009-11-11 02:05:00,1.75607,1.75607,1.75594,1.75595,7352264.0
2009-11-11 02:06:00,1.75589,1.75591,1.75561,1.75561,8540410.0
2009-11-11 02:07:00,1.75566,1.75566,1.75558,1.75558,8862486.0
2009-11-11 02:08:00,1.75569,1.75599,1.75569,1.75594,12632139.0
2009-11-11 02:09:00,1.75601,1.75622,1.75601,1.75622,10782594.0
2009-11-11 02:10:00,1.75595,1.75614,1.75593,1.75593,6541428.0
2009-11-11 02:11:00,1.75622,1.75622,1.75593,1.75619,13316503.0
2009-11-11 02:12:00,1.75617,1.75632,1.75617,1.7562,6416255.0
2009-11-11 02:13:00,1.75607,1.75608,1.75584,1.75606,5462163.0
2009-11-11 02:14:00,1.75604,1.75629,1.75604,1.75629,8373582.0
2009-11-11 02:15:00,1.75632,1.75647,1.7563,1.7563,13309508.0
2009-11-11 02:16:00,1.75624,1.75624,1.75574,1.75601,15455036.0
2009-11-11 02:17:00,1.75589,1.75589,1.75556,1.75572,10554074.0
2009-11-11 02:18:00,1.75568,1.75583,1.75556,1.75572,4588474.0
2009-11-11 02:19:00,1.75549,1.75608,1.75549,1.75581,15842619.0
2009-11-11 02:20:00,1.75629,1.7565,1.75499,1.7565,7803897.0
2009-11-11 02:21:00,1.75649,1.75661,1.75633,1.75661,9847987.0
2009-11-11 02:22:00,1.75661,1.75661,1.75615,1.75621,7807820.0
2009-11-11 02:23:00,1.75666,1.75671,1.7566,1.7566,14913142.0
2009-11-11 02:24:00,1.75662,1.75672,1.75654,1.75672,7614003.0
2009-11-11 02:25:00,1.75666,1.75679,1.75662,1.75662,8709336.0
2009-11-11 02:26:00,1.75658,1.75658,1.75651,1.75652,14156964.0
2009-11-11 02:27:00,1.75642,1.75664,1.75642,1.7565,8436496.0
2009-11-11 02:28:00,1.75658,1.7566,1.7565,1.75659,11791296.0
2009-11-11 02:29:00,1.75631,1.75661,1.75631,1.75639,10883711.0
2009-11-11 02:30:00,1.75636,1.75636,1.7559,1.7559,5037166.0
2009-11-11 02:31:00,1.75603,1.75617,1.75591,1.75617,11497648.0
2009-11-11 02:32:00,1.75618,1.75626,1.75617,1.75617,13815716.0
2009-11-11 02:33:00,1.75601,1.75608,1.75596,1.75607,5563378.0
2009-11-11 02:34:00,1.75611,1.75619,1.75568,1.7561,12981920.0
2009-11-11 02:35:00,1.75603,1.75612,1.75596,1.75609,7817482.0
2009-11-11 02:36:00,1.7563,1.75639,1.75625,1.75631,4560644.0
2009-11-11 02:37:00,1.75616,1.75621,1.75602,1.75621,6465792.0
2009-11-11 02:38:00,1.75611,1.75611,1.75589,1.75589,7811256.0
2009-11-11 02:39:00,1.75583,1.75583,1.75537,1.75567,10954068.0
2009-11-11 02:40:00,1.75562,1.75562,1.75525,1.75529,7662606.0
2009-11-11 02:41:00,1.75515,1.75521,1.75446,1.75521,11851608.0
2009-11-11 02:42:00,1.75539,1.75558,1.75533,1.75533,8919592.0
2009-11-11 02:43:00,1.75533,1.75533,1.75495,1.75532,5683711.0
2009-11-11 02:44:00,1.75543,1.7555,1.75543,1.75543,6210129.0
2009-11-11 02:45:00,1.75547,1.75565,1.75547,1.75556,2089438.0
2009-11-11 02:46:00,1.75552,1.75552,1.75528,1.75528,4962074.0
2009-11-11 02:47:00,1.75518,1.75528,1.75509,1.75528,7768468.0
2009-11-11 02:48:00,1.75529,1.75548,1.75529,1.75541,6190656.0
2009-11-11 02:49:00,1.75544,1.75553,1.75544,1.75553,14291842.0
2009-11-11 02:50:00,1.75552,1.75553,1.75518,1.75518,4675289.0
2009-11-11 02:51:00,1.75524,1.75527,1.75496,1.75496,5554522.0
2009-11-11 02:52:00,1.75491,1.7551,1.75491,1.75497,4410282.0
2009-11-11 02:53:00,1.75504,1.75514,1.75498,1.75514,11478540.0
2009-11-11 02:54:00,1.75504,1.75505,1.75476,1.75476,5105798.0
2009-11-11 02:55:00,1.75456,1.75456,1.7545,1.7545,8328675.0
2009-11-11 02:56:00,1.75443,1.75445,1.75421,1.75442,17936438.0
2009-11-11 02:57:00,1.7544,1.7544,1.75382,1.75418,11569034.0
2009-11-11 02:58:00,1.75413,1.75416,1.75392,1.75392,4309199.0
2009-11-11 02:59:00,1.75406,1.75429,1.75406,1.75428,8924476.0
2009-11-11 03:00:00,1.75422,1.75435,1.75419,1.75434,6430231.0
2009-11-11 03:01:00,1.75413,1.75413,1.75399,1.75399,7171065.0
2009-11-11 03:02:00,1.75408,1.75426,1.75408,1.75426,10548978.0
2009-11-11 03:03:00,1.75425,1.75427,1.75405,1.7541,7501262.0
2009-11-11 03:04:00,1.75401,1.75401,1.75376,1.75377,9609970.0
2009-11-11 03:05:00,1.75373,1.75381,1.75337,1.75381,7844510.0
2009-11-11 03:06:00,1.75392,1.75395,1.75353,1.75385,13909533.0
2009-11-11 03:07:00,1.75386,1.75399,1.75384,1.75388,12018402.0
2009-11-11 03:08:00,1.75382,1.75399,1.75374,1.75396,19870892.0
2009-11-11 03:09:00,1.75399,1.75412,1.75392,1.75412,8415126.0
2009-11-11 03:10:00,1.75421,1.75421,1.75399,1.75399,10803078.0
2009-11-11 03:11:00,1.7539,1.75405,1.75385,1.75405,10746313.0
2009-11-11 03:12:00,1.75412,1.75419,1.75404,1.75412,6742356.0
2009-11-11 03:13:00,1.75414,1.75414,1.7538,1.7538,8959112.0
2009-11-11 03:14:00,1.75351,1.75361,1.75325,1.7536,7392721.0
2009-11-11 03:15:00,1.7536,1.75364,1.75348,1.75354,9229930.0
2009-11-11 03:16:00,1.75355,1.75355,1.7534,1.7534,6126863.0
2009-11-11 03:17:00,1.75325,1.75325,1.75307,1.75307,7435854.0
2009-11-11 03:18:00,1.75311,1.75311,1.753,1.75303,9039438.0
2009-11-11 03:19:00,1.75288,1.75288,1.75271,1.75271,9237260.0
2009-11-11 03:20:00,1.75271,1.75275,1.75264,1.75264,12849926.0
2009-11-11 03:21:00,1.75268,1.75272,1.7525,1.75272,11077988.0
2009-11-11 03:22:00,1.75277,1.75284,1.75275,1.75275,6471230.0
2009-11-11 03:23:00,1.75274,1.75277,1.75262,1.75277,10757888.0
2009-11-11 03:24:00,1.75278,1.75296,1.75278,1.75296,7553928.0
2009-11-11 03:25:00,1.753,1.75312,1.753,1.75309,7724874.0
2009-11-11 03:26:00,1.75319,1.75331,1.75318,1.75331,7484053.0
2009-11-11 03:27:00,1.75332,1.75332,1.75302,1.75332,4464162.0
2009-11-11 03:28:00,1.75327,1.75347,1.75327,1.75344,10145441.0
2009-11-11 03:29:00,1.75339,1.75348,1.7533,1.75348,13031702.0
2009-11-11 03:30:00,1.75349,1.7536,1.7534,1.7536,4689364.0
2009-11-11 03:31:00,1.75364,1.75368,1.75353,1.75353,12494662.0
2009-11-11 03:32:00,1.7535,1.7535,1.75332,1.75346,9160461.0
2009-11-11 03:33:00,1.7533,1.7533,1.75325,1.75329,9307360.0
2009-11-11 03:34:00,1.75354,1.75362,1.75354,1.75358,5465469.0
2009-11-11 03:35:00,1.75358,1.75363,1.75358,1.75361,7205660.0
2009-11-11 03:36:00,1.75365,1.75365,1.75345,1.75357,18221940.0
2009-11-11 03:37:00,1.75362,1.75364,1.75356,1.75364,16686165.0
2009-11-11 03:38:00,1.75369,1.75369,1.75352,1.75362,12425151.0
2009-11-11 03:39:00,1.75361,1.75362,1.75351,1.75351,5824596.0
2009-11-11 03:40:00,1.75335,1.75336,1.75324,1.75326,12967996.0
2009-11-11 03:41:00,1.75326,1.75326,1.75309,1.75312,7388371.0
2009-11-11 03:42:00,1.75303,1.75318,1.75292,1.75299,6691844.0
2009-11-11 03:43:00,1.75306,1.75341,1.75306,1.75341,3611082.0
2009-11-11 03:44:00,1.75352,1.75352,1.75332,1.75332,9328701.0
2009-11-11 03:45:00,1.75341,1.75341,1.75316,1.75316,7447830.0
2009-11-11 03:46:00,1.75319,1.75319,1.7531,1.75315,8937040.0
2009-11-11 03:47:00,1.75317,1.75317,1.75299,1.75309,18922984.0
2009-11-11 03:48:00,1.75314,1.75314,1.75285,1.75304,7635399.0
2009-11-11 03:49:00,1.75313,1.75327,1.75311,1.75325,10588316.0
2009-11-11 03:50:00,1.75325,1.75338,1.75325,1.75337,4245121.0
2009-11-11 03:51:00,1.75343,1.75343,1.7533,1.7533,5889422.0
2009-11-11 03:52:00,1.75301,1.75356,1.75301,1.75356,5876059.0
2009-11-11 03:53:00,1.75368,1.75379,1.75362,1.75379,10743621.0
2009-11-11 03:54:00,1.75381,1.75411,1.75381,1.75411,6515054.0
2009-11-11 03:55:00,1.75409,1.75447,1.75407,1.75447,8724265.0
2009-11-11 03:56:00,1.75455,1.75467,1.75447,1.7545,19871533.0
2009-11-11 03:57:00,1.75438,1.75442,1.75434,1.75435,10529098.0
2009-11-11 03:58:00,1.75441,1.75466,1.75441,1.75446,8368161.0
2009-11-11 03:59:00,1.75455,1.75489,1.75455,1.75476,6641308.0
2009-11-11 04:00:00,1.75489,1.75525,1.75489,1.75509,12512793.0
2009-11-11 04:01:00,1.75502,1.75502,1.75475,1.75475,12649377.0
2009-11-11 04:02:00,1.75488,1.75502,1.75479,1.75502,15835417.0
2009-11-11 04:03:00,1.75483,1.75532,1.75482,1.75532,12256870.0
2009-11-11 04:04:00,1.75545,1.75545,1.75514,1.75514,12620064.0
2009-11-11 04:05:00,1.75502,1.75502,1.75464,1.75464,50479680.0
2009-11-11 04:06:00,1.75469,1.75472,1.75456,1.75458,10879449.0
2009-11-11 04:07:00,1.75437,1.75449,1.75437,1.75449,5866929.0
2009-11-11 04:08:00,1.75457,1.75457,1.75454,1.75454,9677480.0
2009-11-11 04:09:00,1.75433,1.75449,1.75415,1.75449,4798334.0
2009-11-11 04:10:00,1.75451,1.75451,1.75414,1.75442,2939282.0
2009-11-11 04:11:00,1.75439,1.75453,1.75437,1.75439,15531716.0
2009-11-11 04:12:00,1.75446,1.75446,1.75421,1.75421,7581727.0
2009-11-11 04:13:00,1.75373,1.75409,1.75373,1.75401,6514765.0
2009-11-11 04:14:00,1.75419,1.75429,1.75419,1.75419,10777568.0
2009-11-11 04:15:00,1.75419,1.75438,1.75418,1.7543,23938317.0
2009-11-11 04:16:00,1.75426,1.75426,1.75395,1.75407,9581771.0
2009-11-11 04:17:00,1.75403,1.75408,1.75391,1.75403,10009926.0
2009-11-11 04:18:00,1.75411,1.75425,1.75395,1.75425,5698173.0
2009-11-11 04:19:00,1.75431,1.75454,1.75431,1.75454,9655479.0
2009-11-11 04:20:00,1.75461,1.75469,1.75441,1.75441,10614793.0
2009-11-11 04:21:00,1.7545,1.7545,1.75426,1.75443,5236783.0
2009-11-11 04:22:00,1.75453,1.75474,1.75453,1.75474,10221162.0
2009-11-11 04:23:00,1.75467,1.75485,1.75457,1.75468,8143758.0
2009-11-11 04:24:00,1.75455,1.75466,1.75445,1.75445,2874533.0
2009-11-11 04:25:00,1.75446,1.75477,1.75446,1.75477,7865792.0
2009-11-11 04:26:00,1.75484,1.75493,1.7548,1.75484,11471661.0
2009-11-11 04:27:00,1.75508,1.75508,1.75482,1.75482,7066465.0
2009-11-11 04:28:00,1.75473,1.75474,1.7546,1.75467,9514380.0
2009-11-11 04:29:00,1.75471,1.75474,1.75456,1.75472,5640970.0
2009-11-11 04:30:00,1.75467,1.75485,1.75456,1.75485,10446314.0
2009-11-11 04:31:00,1.75489,1.75503,1.75474,1.75502,7026793.0
2009-11-11 04:32:00,1.75504,1.75521,1.75484,1.75521,13003828.0
2009-11-11 04:33:00,1.75521,1.75551,1.75492,1.75551,11475626.0
2009-11-11 04:34:00,1.75532,1.75538,1.75513,1.75534,5470037.0
2009-11-11 04:35:00,1.75529,1.75529,1.75504,1.75518,8268224.0
2009-11-11 04:36:00,1.75536,1.75538,1.75525,1.75525,10160673.0
2009-11-11 04:37:00,1.75526,1.75531,1.75518,1.75519,6779896.0
2009-11-11 04:38:00,1.75522,1.75527,1.75519,1.7552,9067626.0
2009-11-11 04:39:00,1.75513,1.75522,1.75507,1.75522,39533960.0
2009-11-11 04:40:00,1.75536,1.7554,1.75534,1.75534,13554527.0
2009-11-11 04:41:00,1.75523,1.7554,1.75518,1.75524,14032647.0
2009-11-11 04:42:00,1.75536,1.75536,1.75521,1.75528,9191995.0
2009-11-11 04:43:00,1.75513,1.75519,1.75505,1.75514,8965656.0
2009-11-11 04:44:00,1.75523,1.75523,1.75512,1.75517,6599453.0
2009-11-11 04:45:00,1.75511,1.75511,1.755,1.755,13396432.0
2009-11-11 04:46:00,1.75505,1.75505,1.75481,1.75484,3513473.0
2009-11-11 04:47:00,1.75467,1.75467,1.75449,1.75465,4687669.0
2009-11-11 04:48:00,1.75484,1.75504,1.75483,1.755,6283596.0
2009-11-11 04:49:00,1.75479,1.75479,1.75463,1.75463,24910262.0
2009-11-11 04:50:00,1.75475,1.75482,1.75475,1.75479,6401052.0
2009-11-11 04:51:00,1.75491,1.75505,1.75457,1.75505,7427061.0
2009-11-11 04:52:00,1.7551,1.7552,1.75509,1.7551,13241256.0
2009-11-11 04:53:00,1.75502,1.75524,1.75502,1.75524,5709761.0
2009-11-11 04:54:00,1.75521,1.75538,1.75493,1.7552,9806164.0
2009-11-11 04:55:00,1.75527,1.75527,1.755,1.75502,7644847.0
2009-11-11 04:56:00,1.755,1.75521,1.75488,1.75521,21373375.0
2009-11-11 04:57:00,1.75508,1.75508,1.75466,1.75466,5061496.0
2009-11-11 04:58:00,1.75453,1.75464,1.75449,1.75449,9119708.0
2009-11-11 04:59:00,1.75437,1.75437,1.75423,1.75423,8396240.0
2009-11-11 05:00:00,1.75433,1.75433,1.75418,1.75418,15743793.0
2009-11-11 05:01:00,1.75407,1.75407,1.7538,1.7538,8174309.0
2009-11-11 05:02:00,1.75392,1.75392,1.75366,1.75372,13818015.0
2009-11-11 05:03:00,1.7536,1.7536,1.75332,1.75333,10115475.0
2009-11-11 05:04:00,1.75338,1.75339,1.75313,1.75326,6229008.0
2009-11-11 05:05:00,1.75316,1.75334,1.75316,1.75334,4915044.0
2009-11-11 05:06:00,1.75331,1.75332,1.75323,1.75325,12424663.0
2009-11-11 05:07:00,1.75317,1.75325,1.75308,1.75308,8906920.0
2009-11-11 05:08:00,1.75318,1.75319,1.75294,1.75294,5783232.0
2009-11-11 05:09:00,1.75286,1.75316,1.75286,1.75316,11028140.0
2009-11-11 05:10:00,1.75295,1.75301,1.75284,1.75294,14524050.0
2009-11-11 05:11:00,1.75291,1.7531,1.75289,1.7531,14474587.0
2009-11-11 05:12:00,1.7531,1.7531,1.75263,1.75292,7465511.0
2009-11-11 05:13:00,1.75294,1.75312,1.75294,1.75312,8167193.0
2009-11-11 05:14:00,1.75318,1.75337,1.75317,1.75337,7236188.0
2009-11-11 05:15:00,1.7532,1.75324,1.75314,1.75314,14679533.0
2009-11-11 05:16:00,1.75313,1.75316,1.75308,1.75316,6403609.0
2009-11-11 05:17:00,1.75301,1.75315,1.75301,1.75315,27207828.0
2009-11-11 05:18:00,1.7533,1.75333,1.75328,1.7533,6886777.0
2009-11-11 05:19:00,1.75309,1.75309,1.75298,1.75306,10260665.0
2009-11-11 05:20:00,1.75317,1.75317,1.75292,1.75312,9615242.0
2009-11-11 05:21:00,1.7532,1.75332,1.75303,1.75332,8575532.0
2009-11-11 05:22:00,1.75336,1.75336,1.75323,1.75333,6773189.0
2009-11-11 05:23:00,1.75333,1.75341,1.75333,1.75341,10728901.0
2009-11-11 05:24:00,1.75341,1.75346,1.75334,1.75337,10268154.0
2009-11-11 05:25:00,1.75342,1.7535,1.75331,1.75332,4906944.0
2009-11-11 05:26:00,1.75344,1.75354,1.75335,1.75354,7895228.0
2009-11-11 05:27:00,1.7535,1.75394,1.7535,1.75394,16190740.0
2009-11-11 05:28:00,1.75394,1.75409,1.75394,1.754,6499464.0
2009-11-11 05:29:00,1.75397,1.75401,1.75379,1.75401,8474731.0
2009-11-11 05:30:00,1.75398,1.7541,1.75394,1.7541,5080590.0
2009-11-11 05:31:00,1.75402,1.75403,1.75372,1.75387,6029169.0
2009-11-11 05:32:00,1.7537,1.75376,1.75362,1.75367,11215188.0
2009-11-11 05:33:00,1.75355,1.7538,1.75355,1.7538,24298790.0
2009-11-11 05:34:00,1.75395,1.75407,1.75392,1.75392,9058230.0
2009-11-11 05:35:00,1.75405,1.75413,1.75405,1.75413,9731736.0
2009-11-11 05:36:00,1.75425,1.75435,1.75414,1.75423,13361267.0
2009-11-11 05:37:00,1.75408,1.75415,1.75391,1.75408,5772585.0
2009-11-11 05:38:00,1.75406,1.75411,1.75394,1.75408,14428800.0
2009-11-11 05:39:00,1.75408,1.75423,1.75403,1.75419,17897492.0
2009-11-11 05:40:00,1.75421,1.75421,1.75362,1.75362,5031493.0
2009-11-11 05:41:00,1.75378,1.75386,1.75367,1.75386,7685629.0
2009-11-11 05:42:00,1.75402,1.75404,1.75398,1.75402,7135816.0
2009-11-11 05:43:00,1.75398,1.75405,1.75396,1.75402,7151032.0
2009-11-11 05:44:00,1.75407,1.75413,1.75363,1.75393,6321880.0
2009-11-11 05:45:00,1.75404,1.75404,1.75369,1.75373,5691234.0
2009-11-11 05:46:00,1.75336,1.7537,1.75336,1.75345,8260942.0
2009-11-11 05:47:00,1.7535,1.7535,1.75343,1.75343,5276153.0
2009-11-11 05:48:00,1.75338,1.7535,1.75338,1.7535,5574553.0
2009-11-11 05:49:00,1.75352,1.75381,1.75352,1.75381,6065311.0
2009-11-11 05:50:00,1.7539,1.75402,1.7539,1.75402,11067222.0
2009-11-11 05:51:00,1.75402,1.75417,1.75386,1.75386,10226165.0
2009-11-11 05:52:00,1.75422,1.75422,1.75379,1.75384,7113894.0
2009-11-11 05:53:00,1.75375,1.75381,1.75361,1.75361,5356847.0
2009-11-11 05:54:00,1.75369,1.75369,1.75343,1.75348,6972819.0
2009-11-11 05:55:00,1.75328,1.75328,1.75303,1.75303,4019400.0
2009-11-11 05:56:00,1.75311,1.75321,1.75304,1.75321,4649645.0
2009-11-11 05:57:00,1.75308,1.75308,1.75282,1.75282,27760593.0
2009-11-11 05:58:00,1.7529,1.7529,1.75276,1.75276,7371234.0
2009-11-11 05:59:00,1.75274,1.75275,1.75252,1.75262,10834324.0
2009-11-11 06:00:00,1.75271,1.75292,1.75271,1.75292,6358413.0
2009-11-11 06:01:00,1.75293,1.753,1.75275,1.753,4139791.0
2009-11-11 06:02:00,1.75305,1.75351,1.75305,1.75351,8513231.0
2009-11-11 06:03:00,1.75356,1.75363,1.75348,1.75357,18832464.0
2009-11-11 06:04:00,1.7536,1.75372,1.75352,1.75372,8437438.0
2009-11-11 06:05:00,1.7537,1.7537,1.75358,1.75358,8548038.0
2009-11-11 06:06:00,1.75368,1.75409,1.75368,1.75409,6629026.0
2009-11-11 06:07:00,1.75409,1.75409,1.75389,1.75389,15544356.0
2009-11-11 06:08:00,1.75383,1.75383,1.75372,1.75382,9023600.0
2009-11-11 06:09:00,1.75379,1.75414,1.75379,1.75414,5383726.0
2009-11-11 06:10:00,1.75411,1.75411,1.75398,1.75399,4924701.0
2009-11-11 06:11:00,1.75404,1.75418,1.75404,1.75415,11092455.0
2009-11-11 06:12:00,1.75416,1.75422,1.7541,1.7541,7919093.0
2009-11-11 06:13:00,1.75424,1.75433,1.75424,1.75433,17412437.0
2009-11-11 06:14:00,1.75434,1.75447,1.75423,1.75423,5273618.0
2009-11-11 06:15:00,1.75417,1.75434,1.75415,1.75434,10013946.0
2009-11-11 06:16:00,1.75432,1.75436,1.75421,1.75421,10991485.0
2009-11-11 06:17:00,1.75412,1.75432,1.75412,1.75429,13360458.0
2009-11-11 06:18:00,1.75426,1.75432,1.75422,1.75427,7220854.0
2009-11-11 06:19:00,1.75419,1.75419,1.75405,1.75405,8549112.0
2009-11-11 06:20:00,1.75405,1.75426,1.75364,1.75426,6676630.0
2009-11-11 06:21:00,1.75426,1.75426,1.75417,1.75426,7765242.0
2009-11-11 06:22:00,1.75429,1.75429,1.75402,1.75411,8625480.0
2009-11-11 06:23:00,1.75409,1.75427,1.75409,1.75422,11212575.0
2009-11-11 06:24:00,1.7542,1.75426,1.75405,1.75405,8241441.0
2009-11-11 06:25:00,1.75418,1.75418,1.75412,1.75415,24725808.0
2009-11-11 06:26:00,1.75405,1.75413,1.75392,1.75392,4880569.0
2009-11-11 06:27:00,1.75397,1.75411,1.75397,1.75401,8547149.0
2009-11-11 06:28:00,1.75403,1.7541,1.75402,1.75407,8297904.0
2009-11-11 06:29:00,1.75405,1.75413,1.75402,1.75413,12706915.0
2009-11-11 06:30:00,1.7541,1.75416,1.75406,1.75411,10585809.0
2009-11-11 06:31:00,1.75415,1.75449,1.75415,1.75449,9433989.0
2009-11-11 06:32:00,1.75447,1.75481,1.75447,1.75481,3010932.0
2009-11-11 06:33:00,1.75485,1.75491,1.75485,1.7549,11798560.0
2009-11-11 06:34:00,1.75489,1.75489,1.75456,1.75456,8173379.0
2009-11-11 06:35:00,1.75503,1.75515,1.75503,1.75504,22620510.0
2009-11-11 06:36:00,1.75502,1.75508,1.75488,1.75488,8985494.0
2009-11-11 06:37:00,1.75479,1.75479,1.75469,1.75471,43353520.0
2009-11-11 06:38:00,1.75476,1.7549,1.75474,1.75483,11748347.0
2009-11-11 06:39:00,1.755,1.755,1.75486,1.75488,4389700.0
2009-11-11 06:40:00,1.75467,1.75467,1.75448,1.75448,7304020.0
2009-11-11 06:41:00,1.75444,1.75444,1.75417,1.75417,13868120.0
2009-11-11 06:42:00,1.75409,1.75418,1.754,1.75407,7335663.0
2009-11-11 06:43:00,1.7542,1.75436,1.7542,1.75436,10324147.0
2009-11-11 06:44:00,1.75437,1.75438,1.75428,1.75428,7212350.0
2009-11-11 06:45:00,1.75422,1.75423,1.75403,1.7541,10641243.0
2009-11-11 06:46:00,1.75415,1.75424,1.7541,1.75421,8271729.0
2009-11-11 06:47:00,1.75425,1.75435,1.75423,1.75432,10015501.0
2009-11-11 06:48:00,1.75429,1.75432,1.75423,1.75429,5714975.0
2009-11-11 06:49:00,1.75429,1.75442,1.75424,1.75432,10403390.0
2009-11-11 06:50:00,1.75428,1.7543,1.75418,1.75422,11352895.0
2009-11-11 06:51:00,1.75423,1.75424,1.75415,1.75415,20464820.0
2009-11-11 06:52:00,1.75408,1.7542,1.75402,1.7542,10088483.0
2009-11-11 06:53:00,1.75416,1.75427,1.75408,1.75427,13685760.0
2009-11-11 06:54:00,1.75427,1.75434,1.75418,1.75434,5007138.0
2009-11-11 06:55:00,1.75423,1.75423,1.75406,1.75411,13001976.0
2009-11-11 06:56:00,1.75404,1.75404,1.75358,1.75365,8662103.0
2009-11-11 06:57:00,1.75364,1.75402,1.75364,1.75402,18705150.0
2009-11-11 06:58:00,1.75404,1.75419,1.75376,1.75419,6430878.0
2009-11-11 06:59:00,1.75419,1.75444,1.75419,1.75444,11960151.0
2009-11-11 07:00:00,1.75454,1.75458,1.75416,1.75456,7830009.0
2009-11-11 07:01:00,1.75461,1.75461,1.7545,1.75452,24450374.0
2009-11-11 07:02:00,1.75458,1.75465,1.75458,1.75465,5145559.0
2009-11-11 07:03:00,1.75475,1.75485,1.75475,1.75483,6136606.0
2009-11-11 07:04:00,1.75483,1.75488,1.75475,1.75488,8561090.0
2009-11-11 07:05:00,1.75489,1.75505,1.75479,1.75493,28303485.0
2009-11-11 07:06:00,1.75483,1.75483,1.75465,1.75465,4340685.0
2009-11-11 07:07:00,1.7546,1.75476,1.75452,1.75462,4621611.0
2009-11-11 07:08:00,1.75449,1.75476,1.75449,1.75476,3185686.0
2009-11-11 07:09:00,1.75478,1.7548,1.75453,1.7548,11033645.0
2009-11-11 07:10:00,1.75481,1.75494,1.75479,1.75494,8064778.0
2009-11-11 07:11:00,1.755,1.75505,1.75499,1.75499,10961636.0
2009-11-11 07:12:00,1.75502,1.75509,1.75487,1.75487,4105344.0
2009-11-11 07:13:00,1.75475,1.75475,1.75436,1.75436,5414671.0
2009-11-11 07:14:00,1.75424,1.75432,1.75406,1.75432,5351221.0
2009-11-11 07:15:00,1.75438,1.75441,1.75424,1.75424,3609405.0
2009-11-11 07:16:00,1.75432,1.75434,1.75411,1.75411,5493134.0
2009-11-11 07:17:00,1.75415,1.75432,1.75415,1.7543,19459008.0
2009-11-11 07:18:00,1.75429,1.75433,1.75421,1.75433,8709210.0
2009-11-11 07:19:00,1.75427,1.75429,1.75399,1.75429,12545300.0
2009-11-11 07:20:00,1.7543,1.75441,1.75419,1.75434,12251423.0
2009-11-11 07:21:00,1.75433,1.75446,1.75433,1.75446,14799280.0
2009-11-11 07:22:00,1.75446,1.75446,1.75414,1.75435,3192757.0
2009-11-11 07:23:00,1.75429,1.75444,1.75412,1.75412,11700102.0
2009-11-11 07:24:00,1.754,1.7541,1.75397,1.75397,11723024.0
2009-11-11 07:25:00,1.75391,1.75394,1.75388,1.75389,14057820.0
2009-11-11 07:26:00,1.75395,1.75403,1.75388,1.75402,5648140.0
2009-11-11 07:27:00,1.75404,1.75413,1.75395,1.75413,5937290.0
2009-11-11 07:28:00,1.75425,1.75441,1.75425,1.75441,7528806.0
2009-11-11 07:29:00,1.75456,1.75485,1.75456,1.75485,29487675.0
2009-11-11 07:30:00,1.75488,1.75493,1.7548,1.75493,14935098.0
2009-11-11 07:31:00,1.75495,1.7551,1.75495,1.75498,3675116.0
2009-11-11 07:32:00,1.75512,1.7553,1.75511,1.75513,8676944.0
2009-11-11 07:33:00,1.75518,1.75518,1.75492,1.75492,5956833.0
2009-11-11 07:34:00,1.755,1.7552,1.755,1.7552,7571745.0
2009-11-11 07:35:00,1.75514,1.75535,1.75514,1.75535,8751036.0
2009-11-11 07:36:00,1.75543,1.75556,1.75537,1.75553,6905433.0
2009-11-11 07:37:00,1.75559,1.75561,1.7553,1.75561,5713896.0
2009-11-11 07:38:00,1.75558,1.7556,1.75551,1.7556,7439342.0
2009-11-11 07:39:00,1.75562,1.75563,1.7555,1.7555,10817530.0
2009-11-11 07:40:00,1.75561,1.75563,1.75545,1.75555,5421953.0
2009-11-11 07:41:00,1.75559,1.75559,1.75547,1.75547,8432226.0
2009-11-11 07:42:00,1.75541,1.7555,1.75538,1.75547,10373872.0
2009-11-11 07:43:00,1.75548,1.75549,1.75539,1.7554,12895719.0
2009-11-11 07:44:00,1.75533,1.75533,1.7552,1.75521,12038787.0
2009-11-11 07:45:00,1.75534,1.7554,1.75534,1.7554,4458597.0
2009-11-11 07:46:00,1.75535,1.75535,1.75512,1.75521,9983009.0
2009-11-11 07:47:00,1.75515,1.75515,1.75498,1.75499,20167984.0
2009-11-11 07:48:00,1.75498,1.755,1.75468,1.75468,13442585.0
2009-11-11 07:49:00,1.75484,1.75486,1.75466,1.75486,8092509.0
2009-11-11 07:50:00,1.75489,1.75501,1.75486,1.75501,17089527.0
2009-11-11 07:51:00,1.75499,1.75499,1.75452,1.75452,21725440.0
2009-11-11 07:52:00,1.75433,1.75453,1.75433,1.75452,11404369.0
2009-11-11 07:53:00,1.75454,1.75456,1.75445,1.75445,5187193.0
2009-11-11 07:54:00,1.75445,1.75445,1.75428,1.75431,5334462.0
2009-11-11 07:55:00,1.75429,1.75445,1.75429,1.75429,5638673.0
2009-11-11 07:56:00,1.75431,1.75441,1.75424,1.7544,5251515.0
2009-11-11 07:57:00,1.7544,1.7545,1.75433,1.75449,7716540.0
2009-11-11 07:58:00,1.75441,1.75479,1.75441,1.75468,7550055.0
2009-11-11 07:59:00,1.75477,1.75477,1.75453,1.75453,66464034.0
2009-11-11 08:00:00,1.75445,1.75452,1.75431,1.75431,3901385.0
2009-11-11 08:01:00,1.75425,1.75425,1.75415,1.75416,13275168.0
2009-11-11 08:02:00,1.75411,1.75411,1.75375,1.75375,4391078.0
2009-11-11 08:03:00,1.75386,1.75386,1.75329,1.75329,35656038.0
2009-11-11 08:04:00,1.75326,1.75327,1.75308,1.75326,4027399.0
2009-11-11 08:05:00,1.75335,1.75351,1.7533,1.75351,9212483.0
2009-11-11 08:06:00,1.7535,1.75359,1.75348,1.75348,2780975.0
2009-11-11 08:07:00,1.75355,1.75373,1.75354,1.75354,7499030.0
2009-11-11 08:08:00,1.75357,1.75357,1.75334,1.75336,10742118.0
2009-11-11 08:09:00,1.75337,1.75371,1.75337,1.75371,12322098.0
2009-11-11 08:10:00,1.7537,1.75386,1.7536,1.75386,6791889.0
2009-11-11 08:11:00,1.75397,1.75421,1.75394,1.75394,5524071.0
2009-11-11 08:12:00,1.75384,1.75384,1.75356,1.75356,4490484.0
2009-11-11 08:13:00,1.75347,1.75352,1.75322,1.75352,8968820.0
2009-11-11 08:14:00,1.75359,1.75378,1.75359,1.75378,9547662.0
2009-11-11 08:15:00,1.75385,1.75404,1.75385,1.754,10713443.0
2009-11-11 08:16:00,1.75397,1.75397,1.7538,1.75386,6924500.0
2009-11-11 08:17:00,1.75383,1.75391,1.75366,1.75391,15266448.0
2009-11-11 08:18:00,1.75395,1.75399,1.75392,1.75399,4810589.0
2009-11-11 08:19:00,1.75409,1.75428,1.75409,1.75428,11729783.0
2009-11-11 08:20:00,1.7543,1.75438,1.75412,1.75438,6421288.0
2009-11-11 08:21:00,1.75446,1.75476,1.75446,1.75476,39430790.0
2009-11-11 08:22:00,1.75478,1.75479,1.75459,1.75479,11891656.0
2009-11-11 08:23:00,1.75482,1.75496,1.75482,1.75489,9460500.0
2009-11-11 08:24:00,1.7549,1.75491,1.75466,1.75466,4630550.0
2009-11-11 08:25:00,1.75465,1.75475,1.75465,1.75474,30338064.0
2009-11-11 08:26:00,1.75472,1.75472,1.75434,1.75466,6113593.0
2009-11-11 08:27:00,1.7546,1.75468,1.7546,1.75465,39581305.0
2009-11-11 08:28:00,1.75472,1.75479,1.75458,1.75479,13178617.0
2009-11-11 08:29:00,1.75482,1.75489,1.75466,1.75489,44646492.0
2009-11-11 08:30:00,1.75495,1.75513,1.75492,1.75512,13325806.0
2009-11-11 08:31:00,1.75509,1.75528,1.75506,1.75528,6988277.0
2009-11-11 08:32:00,1.75533,1.7554,1.7553,1.7554,6018697.0
2009-11-11 08:33:00,1.75545,1.75588,1.75545,1.75588,39323776.0
2009-11-11 08:34:00,1.75586,1.75586,1.75582,1.75582,8906628.0
2009-11-11 08:35:00,1.75593,1.75621,1.75593,1.75621,36616892.0
2009-11-11 08:36:00,1.75624,1.75662,1.75612,1.75662,10954545.0
2009-11-11 08:37:00,1.75669,1.75669,1.7562,1.75636,22802724.0
2009-11-11 08:38:00,1.75639,1.75657,1.75612,1.75657,6771412.0
2009-11-11 08:39:00,1.7566,1.75672,1.75654,1.75654,16526536.0
2009-11-11 08:40:00,1.75644,1.75644,1.7563,1.7563,5946535.0
2009-11-11 08:41:00,1.75628,1.75633,1.75604,1.75609,10445824.0
2009-11-11 08:42:00,1.75604,1.75604,1.75587,1.75596,6619028.0
2009-11-11 08:43:00,1.75597,1.75597,1.75581,1.75581,9611025.0
2009-11-11 08:44:00,1.75576,1.75576,1.75558,1.75562,9485239.0
2009-11-11 08:45:00,1.7556,1.7556,1.75506,1.75506,20710121.0
2009-11-11 08:46:00,1.75501,1.75512,1.75492,1.75511,6224461.0
2009-11-11 08:47:00,1.75517,1.75542,1.75516,1.75542,14461756.0
2009-11-11 08:48:00,1.75541,1.75573,1.75541,1.75573,6175074.0
2009-11-11 08:49:00,1.7558,1.75598,1.75566,1.75598,32473194.0
2009-11-11 08:50:00,1.7561,1.75636,1.75608,1.75608,10225735.0
2009-11-11 08:51:00,1.75614,1.75614,1.75488,1.75518,26232864.0
2009-11-11 08:52:00,1.75513,1.75513,1.75446,1.75446,12888090.0
2009-11-11 08:53:00,1.75454,1.75454,1.75424,1.75452,51572034.0
2009-11-11 08:54:00,1.75465,1.75504,1.75465,1.75504,14590545.0
2009-11-11 08:55:00,1.75504,1.75528,1.75504,1.75528,9112031.0
2009-11-11 08:56:00,1.75518,1.75518,1.75494,1.75494,7065405.0
2009-11-11 08:57:00,1.75504,1.75504,1.75482,1.75482,7763627.0
2009-11-11 08:58:00,1.7548,1.75483,1.75471,1.75471,7837435.0
2009-11-11 08:59:00,1.75469,1.75469,1.75447,1.75447,12675739.0
2009-11-11 09:00:00,1.75453,1.75465,1.75443,1.75443,11735651.0
2009-11-11 09:01:00,1.75449,1.75449,1.75393,1.75393,29140708.0
2009-11-11 09:02:00,1.75405,1.75425,1.75401,1.7542,13036979.0
2009-11-11 09:03:00,1.75413,1.75426,1.754,1.75426,8186312.0
2009-11-11 09:04:00,1.75414,1.75414,1.75347,1.75347,4317739.0
2009-11-11 09:05:00,1.75359,1.75366,1.75358,1.75366,23336138.0
2009-11-11 09:06:00,1.75348,1.75348,1.75339,1.75339,12734611.0
2009-11-11 09:07:00,1.75337,1.75337,1.7525,1.75259,28575272.0
2009-11-11 09:08:00,1.75254,1.75254,1.75187,1.75187,11281423.0
2009-11-11 09:09:00,1.75188,1.75196,1.75178,1.75191,4737119.0
2009-11-11 09:10:00,1.75188,1.75191,1.75175,1.75191,16885481.0
2009-11-11 09:11:00,1.75187,1.752,1.75187,1.75188,38836788.0
2009-11-11 09:12:00,1.75185,1.75202,1.75175,1.75192,9858190.0
2009-11-11 09:13:00,1.75193,1.75214,1.75193,1.75214,43093232.0
2009-11-11 09:14:00,1.75214,1.75219,1.75189,1.75219,5181725.0
2009-11-11 09:15:00,1.75221,1.75221,1.75203,1.75203,6568828.0
2009-11-11 09:16:00,1.75201,1.75201,1.75185,1.75185,7535979.0
2009-11-11 09:17:00,1.75186,1.75225,1.75186,1.75225,70274156.0
2009-11-11 09:18:00,1.7524,1.75252,1.75236,1.75239,15067636.0
2009-11-11 09:19:00,1.75251,1.75278,1.75251,1.75274,9559307.0
2009-11-11 09:20:00,1.75262,1.75273,1.75251,1.75273,57284370.0
2009-11-11 09:21:00,1.75281,1.75283,1.75267,1.75267,69570124.0
2009-11-11 09:22:00,1.75254,1.75254,1.75224,1.75235,5182477.0
2009-11-11 09:23:00,1.75234,1.75235,1.75219,1.75219,5894953.0
2009-11-11 09:24:00,1.75199,1.75199,1.75178,1.75193,8199108.0
2009-11-11 09:25:00,1.75185,1.75185,1.75141,1.75146,9654356.0
2009-11-11 09:26:00,1.75139,1.75139,1.75096,1.75118,8397435.0
2009-11-11 09:27:00,1.75109,1.75133,1.75109,1.7512,7080798.0
2009-11-11 09:28:00,1.75118,1.75127,1.75118,1.75127,9985819.0
2009-11-11 09:29:00,1.75129,1.75138,1.75118,1.75138,7708572.0
2009-11-11 09:30:00,1.75143,1.75155,1.75135,1.75144,6092039.0
2009-11-11 09:31:00,1.75154,1.75168,1.75154,1.75168,5771956.0
2009-11-11 09:32:00,1.75158,1.75181,1.75158,1.75172,7133759.0
2009-11-11 09:33:00,1.75185,1.75262,1.75185,1.75262,39477840.0
2009-11-11 09:34:00,1.75264,1.75272,1.75244,1.75244,5275446.0
2009-11-11 09:35:00,1.75238,1.75246,1.75235,1.75235,6160447.0
2009-11-11 09:36:00,1.75231,1.75231,1.75216,1.75216,5079765.0
2009-11-11 09:37:00,1.75227,1.75227,1.75194,1.75194,11384870.0
2009-11-11 09:38:00,1.75189,1.75189,1.75162,1.75162,9582804.0
2009-11-11 09:39:00,1.75168,1.75181,1.75168,1.75174,47165276.0
2009-11-11 09:40:00,1.75178,1.75198,1.75177,1.75195,10515426.0
2009-11-11 09:41:00,1.75205,1.75229,1.75205,1.75228,42830348.0
2009-11-11 09:42:00,1.75231,1.75231,1.75214,1.75214,7953353.0
2009-11-11 09:43:00,1.75219,1.75242,1.75219,1.75242,28695048.0
2009-11-11 09:44:00,1.75214,1.7524,1.75214,1.75222,8770461.0
2009-11-11 09:45:00,1.75222,1.75228,1.75213,1.75228,13350930.0
2009-11-11 09:46:00,1.75225,1.75241,1.75225,1.75227,9286814.0
2009-11-11 09:47:00,1.7523,1.7525,1.75229,1.7525,31839615.0
2009-11-11 09:48:00,1.75254,1.75302,1.75254,1.75302,14010428.0
2009-11-11 09:49:00,1.75312,1.75315,1.75285,1.75285,58549517.0
2009-11-11 09:50:00,1.75288,1.75305,1.75288,1.75299,6547552.0
2009-11-11 09:51:00,1.75307,1.75309,1.75297,1.75307,50468350.0
2009-11-11 09:52:00,1.7531,1.75324,1.75309,1.75309,15859696.0
2009-11-11 09:53:00,1.75318,1.75318,1.75305,1.75315,27523670.0
2009-11-11 09:54:00,1.75319,1.75319,1.75307,1.75316,10538236.0
2009-11-11 09:55:00,1.75316,1.75335,1.75316,1.75335,9104197.0
2009-11-11 09:56:00,1.75329,1.7533,1.75307,1.75307,15568541.0
2009-11-11 09:57:00,1.75312,1.75316,1.75289,1.75289,7110686.0
2009-11-11 09:58:00,1.75287,1.75287,1.75218,1.75255,10954828.0
2009-11-11 09:59:00,1.75253,1.75254,1.75219,1.75231,34621146.0
2009-11-11 10:00:00,1.75233,1.75248,1.75231,1.75231,4990166.0
2009-11-11 10:01:00,1.75214,1.75226,1.75203,1.75203,33882900.0
2009-11-11 10:02:00,1.75203,1.75242,1.75203,1.75222,11736235.0
2009-11-11 10:03:00,1.75209,1.7521,1.7518,1.75201,87905520.0
2009-11-11 10:04:00,1.75206,1.75219,1.75204,1.75217,7271123.0
2009-11-11 10:05:00,1.75234,1.75272,1.75234,1.75272,64963917.0
2009-11-11 10:06:00,1.75273,1.75279,1.75242,1.75257,9808175.0
2009-11-11 10:07:00,1.75258,1.75261,1.75232,1.75259,9907794.0
2009-11-11 10:08:00,1.75252,1.75252,1.75216,1.75216,9075890.0
2009-11-11 10:09:00,1.7522,1.75238,1.7522,1.75238,7306137.0
2009-11-11 10:10:00,1.75236,1.75249,1.7522,1.75221,124727256.0
2009-11-11 10:11:00,1.75211,1.75217,1.75194,1.75205,3556546.0
2009-11-11 10:12:00,1.75202,1.75202,1.75186,1.75186,6029270.0
2009-11-11 10:13:00,1.75189,1.75189,1.75079,1.75079,35923272.0
2009-11-11 10:14:00,1.75075,1.75075,1.75051,1.75065,9885214.0
2009-11-11 10:15:00,1.75072,1.75081,1.75069,1.75081,19562816.0
2009-11-11 10:16:00,1.7508,1.7508,1.75061,1.75069,13630616.0
2009-11-11 10:17:00,1.75068,1.75098,1.75066,1.75095,5013412.0
2009-11-11 10:18:00,1.75099,1.75162,1.75099,1.75137,45662038.0
2009-11-11 10:19:00,1.75142,1.75169,1.75132,1.75169,47284544.0
2009-11-11 10:20:00,1.75159,1.75186,1.75154,1.75186,7673162.0
2009-11-11 10:21:00,1.75172,1.75178,1.75161,1.7517,9649343.0
2009-11-11 10:22:00,1.75167,1.7517,1.75147,1.7516,15240223.0
2009-11-11 10:23:00,1.75162,1.75215,1.75162,1.75174,100316515.0
2009-11-11 10:24:00,1.75172,1.75175,1.7516,1.7516,5608434.0
2009-11-11 10:25:00,1.75164,1.75177,1.75164,1.75169,15081993.0
2009-11-11 10:26:00,1.75171,1.75171,1.75155,1.75155,4952521.0
2009-11-11 10:27:00,1.75153,1.75153,1.75135,1.7514,53117760.0
2009-11-11 10:28:00,1.75141,1.75165,1.75141,1.75163,4799094.0
2009-11-11 10:29:00,1.75161,1.75161,1.75119,1.75119,10147771.0
2009-11-11 10:30:00,1.75134,1.75147,1.75121,1.75143,12195876.0
2009-11-11 10:31:00,1.75156,1.75158,1.75113,1.75133,38075643.0
2009-11-11 10:32:00,1.75144,1.75153,1.75143,1.75148,5538118.0
2009-11-11 10:33:00,1.75134,1.75136,1.75116,1.7512,7418041.0
2009-11-11 10:34:00,1.75124,1.75125,1.75115,1.75122,8337720.0
2009-11-11 10:35:00,1.7512,1.7514,1.75119,1.75119,18217311.0
2009-11-11 10:36:00,1.75114,1.75115,1.75101,1.75101,5713299.0
2009-11-11 10:37:00,1.75101,1.75112,1.75084,1.75112,14158540.0
2009-11-11 10:38:00,1.7512,1.75141,1.7512,1.75125,3312040.0
2009-11-11 10:39:00,1.75141,1.75172,1.75132,1.75132,7880285.0
2009-11-11 10:40:00,1.75125,1.75135,1.75119,1.75134,8903250.0
2009-11-11 10:41:00,1.75137,1.75137,1.75103,1.75103,6859458.0
2009-11-11 10:42:00,1.75078,1.75097,1.75078,1.75095,11082545.0
2009-11-11 10:43:00,1.75092,1.75101,1.75084,1.75089,8666542.0
2009-11-11 10:44:00,1.75084,1.75084,1.75051,1.75051,10125544.0
2009-11-11 10:45:00,1.75061,1.75061,1.7502,1.7502,7319198.0
2009-11-11 10:46:00,1.75018,1.75021,1.75009,1.75012,7051763.0
2009-11-11 10:47:00,1.75014,1.75133,1.75014,1.75105,29310816.0
2009-11-11 10:48:00,1.75109,1.75113,1.75097,1.75113,4574699.0
2009-11-11 10:49:00,1.75123,1.75123,1.7511,1.75121,9204656.0
2009-11-11 10:50:00,1.75126,1.75133,1.75113,1.75113,9598214.0
2009-11-11 10:51:00,1.75128,1.75128,1.75095,1.751,7376252.0
2009-11-11 10:52:00,1.75102,1.75156,1.75102,1.75149,17800901.0
2009-11-11 10:53:00,1.75157,1.75178,1.75157,1.75175,9363301.0
2009-11-11 10:54:00,1.75169,1.75169,1.75144,1.75144,8954172.0
2009-11-11 10:55:00,1.75142,1.75142,1.75115,1.75128,13380800.0
2009-11-11 10:56:00,1.75127,1.75149,1.75119,1.75144,19418159.0
2009-11-11 10:57:00,1.75158,1.75159,1.75153,1.75159,75245562.0
2009-11-11 10:58:00,1.75158,1.75212,1.75153,1.75212,3982779.0
2009-11-11 10:59:00,1.75219,1.75278,1.75219,1.75272,8887201.0
2009-11-11 11:00:00,1.75281,1.75287,1.75278,1.75279,10249966.0
2009-11-11 11:01:00,1.75273,1.75273,1.75254,1.75254,50514660.0
2009-11-11 11:02:00,1.75239,1.75245,1.7521,1.7521,7446736.0
2009-11-11 11:03:00,1.75204,1.7521,1.75201,1.75206,51138266.0
2009-11-11 11:04:00,1.75205,1.75235,1.75205,1.75235,6832995.0
2009-11-11 11:05:00,1.75246,1.75246,1.7518,1.7518,8200586.0
2009-11-11 11:06:00,1.75176,1.75176,1.75144,1.75163,8764869.0
2009-11-11 11:07:00,1.75135,1.75199,1.75135,1.75199,26431554.0
2009-11-11 11:08:00,1.75202,1.75207,1.75197,1.75197,4041370.0
2009-11-11 11:09:00,1.75185,1.752,1.75182,1.7519,7228541.0
2009-11-11 11:10:00,1.75198,1.7521,1.75197,1.752,5523510.0
2009-11-11 11:11:00,1.75194,1.75194,1.7513,1.7513,2906272.0
2009-11-11 11:12:00,1.75123,1.75123,1.75088,1.75088,6778280.0
2009-11-11 11:13:00,1.75099,1.75099,1.75064,1.75094,52714088.0
2009-11-11 11:14:00,1.751,1.7511,1.75062,1.7511,7316165.0
2009-11-11 11:15:00,1.75111,1.75157,1.75111,1.75157,79726413.0
2009-11-11 11:16:00,1.75149,1.75149,1.75123,1.75136,12242444.0
2009-11-11 11:17:00,1.75134,1.75146,1.75123,1.75142,5844934.0
2009-11-11 11:18:00,1.75141,1.75141,1.75125,1.75141,4387675.0
2009-11-11 11:19:00,1.75132,1.75132,1.75096,1.75096,11274327.0
2009-11-11 11:20:00,1.7509,1.75107,1.75063,1.75107,9229461.0
2009-11-11 11:21:00,1.75117,1.75131,1.75111,1.75131,9282876.0
2009-11-11 11:22:00,1.75119,1.75125,1.75108,1.75108,16679100.0
2009-11-11 11:23:00,1.75096,1.75105,1.75081,1.7509,8235437.0
2009-11-11 11:24:00,1.75072,1.75098,1.75072,1.75098,14303640.0
2009-11-11 11:25:00,1.75103,1.75115,1.75096,1.75109,7263150.0
2009-11-11 11:26:00,1.75099,1.75099,1.7507,1.75079,7306019.0
2009-11-11 11:27:00,1.75071,1.75072,1.75037,1.75037,34191000.0
2009-11-11 11:28:00,1.75023,1.75031,1.75008,1.75015,6229408.0
2009-11-11 11:29:00,1.75006,1.75011,1.7498,1.75011,86766912.0
2009-11-11 11:30:00,1.75003,1.75042,1.75003,1.75042,10267201.0
2009-11-11 11:31:00,1.75051,1.7511,1.75051,1.7511,6858852.0
2009-11-11 11:32:00,1.75111,1.75152,1.75111,1.75152,4286313.0
2009-11-11 11:33:00,1.75153,1.75292,1.75153,1.75291,20367072.0
2009-11-11 11:34:00,1.75288,1.75308,1.75288,1.75307,4095059.0
2009-11-11 11:35:00,1.75297,1.75325,1.75297,1.75325,8608031.0
2009-11-11 11:36:00,1.75325,1.75343,1.75323,1.75343,8603904.0
2009-11-11 11:37:00,1.75348,1.75356,1.7534,1.75355,8022927.0
2009-11-11 11:38:00,1.7536,1.7537,1.75355,1.75368,7557289.0
2009-11-11 11:39:00,1.75378,1.75392,1.75365,1.75392,6509401.0
2009-11-11 11:40:00,1.75392,1.75403,1.75392,1.75403,7694718.0
2009-11-11 11:41:00,1.75405,1.75421,1.75399,1.75416,14084345.0
2009-11-11 11:42:00,1.75411,1.75447,1.75411,1.75432,5821346.0
2009-11-11 11:43:00,1.7543,1.7543,1.75411,1.75423,9404147.0
2009-11-11 11:44:00,1.75421,1.75421,1.75376,1.7538,8654814.0
2009-11-11 11:45:00,1.75377,1.75377,1.75354,1.75361,95751272.0
2009-11-11 11:46:00,1.75352,1.75354,1.75319,1.75319,5202212.0
2009-11-11 11:47:00,1.75315,1.75315,1.753,1.753,6435827.0
2009-11-11 11:48:00,1.75302,1.75309,1.75289,1.75309,8576788.0
2009-11-11 11:49:00,1.75305,1.75318,1.75286,1.75286,7633400.0
2009-11-11 11:50:00,1.75288,1.75288,1.75252,1.75254,9968146.0
2009-11-11 11:51:00,1.75258,1.75265,1.7525,1.75258,10737527.0
2009-11-11 11:52:00,1.75254,1.7526,1.75247,1.75247,10090665.0
2009-11-11 11:53:00,1.7523,1.7523,1.75179,1.75179,51371050.0
2009-11-11 11:54:00,1.7517,1.7517,1.75153,1.75153,3648936.0
2009-11-11 11:55:00,1.7515,1.7515,1.75086,1.75086,59040324.0
2009-11-11 11:56:00,1.75081,1.75095,1.75072,1.75095,9349623.0
2009-11-11 11:57:00,1.7511,1.75126,1.7511,1.75117,5427377.0
2009-11-11 11:58:00,1.75127,1.75127,1.75096,1.75101,4686926.0
2009-11-11 11:59:00,1.75112,1.75124,1.75112,1.75124,6508402.0
2009-11-11 12:00:00,1.75127,1.75138,1.75123,1.75138,5555875.0
2009-11-11 12:01:00,1.75145,1.75228,1.75145,1.75228,38654343.0
2009-11-11 12:02:00,1.75231,1.75239,1.75225,1.75228,14097718.0
2009-11-11 12:03:00,1.75214,1.75218,1.75204,1.7521,7531782.0
2009-11-11 12:04:00,1.75203,1.75206,1.75193,1.75194,9412453.0
2009-11-11 12:05:00,1.75187,1.75187,1.75156,1.75156,5108571.0
2009-11-11 12:06:00,1.75148,1.75168,1.75147,1.75168,15501468.0
2009-11-11 12:07:00,1.75172,1.7518,1.75133,1.75161,6902063.0
2009-11-11 12:08:00,1.75159,1.75159,1.75142,1.75142,6473611.0
2009-11-11 12:09:00,1.75149,1.75179,1.75149,1.75179,5099946.0
2009-11-11 12:10:00,1.75188,1.75201,1.75182,1.75182,7665517.0
2009-11-11 12:11:00,1.75191,1.75191,1.75182,1.75182,36247880.0
2009-11-11 12:12:00,1.75173,1.75177,1.75161,1.75177,8852433.0
2009-11-11 12:13:00,1.75166,1.75166,1.75151,1.75157,14473899.0
2009-11-11 12:14:00,1.75153,1.75153,1.75133,1.75133,16120080.0
2009-11-11 12:15:00,1.75131,1.75131,1.75107,1.75107,7735882.0
2009-11-11 12:16:00,1.75104,1.75104,1.7509,1.751,10451074.0
2009-11-11 12:17:00,1.75099,1.75114,1.75058,1.75097,95838384.0
2009-11-11 12:18:00,1.75109,1.75129,1.75109,1.75129,6619550.0
2009-11-11 12:19:00,1.75144,1.75162,1.75134,1.75162,8735649.0
2009-11-11 12:20:00,1.75168,1.75168,1.75154,1.75155,54232861.0
2009-11-11 12:21:00,1.75144,1.75166,1.75144,1.75166,6237025.0
2009-11-11 12:22:00,1.75176,1.75184,1.7516,1.75175,11721291.0
2009-11-11 12:23:00,1.75189,1.7522,1.75189,1.7522,5730604.0
2009-11-11 12:24:00,1.75226,1.75226,1.75199,1.75199,7502815.0
2009-11-11 12:25:00,1.7519,1.7519,1.75157,1.75157,9181863.0
2009-11-11 12:26:00,1.75161,1.75184,1.75159,1.75177,4893670.0
2009-11-11 12:27:00,1.75181,1.7519,1.75175,1.7519,7913393.0
2009-11-11 12:28:00,1.75193,1.75226,1.75193,1.75226,56510784.0
2009-11-11 12:29:00,1.7523,1.75231,1.75195,1.75195,4193243.0
2009-11-11 12:30:00,1.75196,1.75212,1.75161,1.75212,6462783.0
2009-11-11 12:31:00,1.75213,1.75381,1.75213,1.75381,143735760.0
2009-11-11 12:32:00,1.75397,1.75397,1.75378,1.75386,8791798.0
2009-11-11 12:33:00,1.7538,1.7538,1.75336,1.75336,7589152.0
2009-11-11 12:34:00,1.75331,1.75331,1.7529,1.7529,9339210.0
2009-11-11 12:35:00,1.75285,1.75285,1.75248,1.75248,7439828.0
2009-11-11 12:36:00,1.7524,1.7524,1.75193,1.75193,6950051.0
2009-11-11 12:37:00,1.75191,1.75191,1.75119,1.75146,4006169.0
2009-11-11 12:38:00,1.75145,1.75145,1.75092,1.75092,7030720.0
2009-11-11 12:39:00,1.75089,1.75089,1.75047,1.75047,4598035.0
2009-11-11 12:40:00,1.7503,1.75041,1.75004,1.75004,4070118.0
2009-11-11 12:41:00,1.74996,1.74996,1.74965,1.74965,8093335.0
2009-11-11 12:42:00,1.74959,1.74959,1.74923,1.74923,3520497.0
2009-11-11 12:43:00,1.74912,1.74912,1.74692,1.74692,100114914.0
2009-11-11 12:44:00,1.74674,1.74681,1.74642,1.74642,6661640.0
2009-11-11 12:45:00,1.74639,1.74639,1.746,1.746,3458801.0
2009-11-11 12:46:00,1.74594,1.74594,1.74563,1.74563,8824462.0
2009-11-11 12:47:00,1.74557,1.74557,1.74496,1.74496,10608557.0
2009-11-11 12:48:00,1.74496,1.74496,1.7446,1.7446,8217238.0
2009-11-11 12:49:00,1.74439,1.74448,1.74406,1.74406,4946590.0
2009-11-11 12:50:00,1.74395,1.74395,1.74345,1.74345,10716927.0
2009-11-11 12:51:00,1.74345,1.74345,1.74316,1.74316,10771130.0
2009-11-11 12:52:00,1.74308,1.74308,1.74248,1.74248,9643320.0
2009-11-11 12:53:00,1.74242,1.74242,1.74078,1.74078,30765056.0
2009-11-11 12:54:00,1.7409,1.74119,1.7409,1.74119,10171707.0
2009-11-11 12:55:00,1.74124,1.74132,1.74112,1.74112,9639102.0
2009-11-11 12:56:00,1.74101,1.74103,1.74068,1.74068,4586704.0
2009-11-11 12:57:00,1.74042,1.74061,1.74028,1.74028,4980088.0
2009-11-11 12:58:00,1.74011,1.74012,1.73968,1.73968,7068678.0
2009-11-11 12:59:00,1.73968,1.73968,1.73929,1.73929,5097216.0
2009-11-11 13:00:00,1.73925,1.73925,1.73847,1.73847,9662685.0
2009-11-11 13:01:00,1.73844,1.73855,1.73835,1.73855,8403500.0
2009-11-11 13:02:00,1.7386,1.73874,1.73849,1.73874,12876038.0
2009-11-11 13:03:00,1.73871,1.73913,1.73871,1.73913,29217090.0
2009-11-11 13:04:00,1.73911,1.73931,1.73911,1.73931,9483505.0
2009-11-11 13:05:00,1.73936,1.73944,1.73931,1.73943,7769138.0
2009-11-11 13:06:00,1.73947,1.73965,1.73946,1.73965,7503555.0
2009-11-11 13:07:00,1.73968,1.73986,1.73968,1.73986,10609010.0
2009-11-11 13:08:00,1.73985,1.73998,1.73985,1.7399,4532196.0
2009-11-11 13:09:00,1.73997,1.74014,1.73997,1.74014,4546271.0
2009-11-11 13:10:00,1.74018,1.74067,1.74018,1.74067,35430414.0
2009-11-11 13:11:00,1.74072,1.74091,1.74072,1.74091,8447862.0
2009-11-11 13:12:00,1.74104,1.74134,1.74104,1.74125,20460170.0
2009-11-11 13:13:00,1.7413,1.7413,1.74119,1.7412,8099336.0
2009-11-11 13:14:00,1.74121,1.74129,1.74121,1.74129,11917156.0
2009-11-11 13:15:00,1.74127,1.74127,1.741,1.741,24883536.0
2009-11-11 13:16:00,1.74104,1.74126,1.74104,1.74126,4320129.0
2009-11-11 13:17:00,1.74093,1.74138,1.74093,1.74125,12630044.0
2009-11-11 13:18:00,1.74148,1.74165,1.74113,1.74113,10919745.0
2009-11-11 13:19:00,1.74139,1.7414,1.74121,1.74121,9796331.0
2009-11-11 13:20:00,1.74119,1.74119,1.74069,1.74069,38757488.0
2009-11-11 13:21:00,1.74058,1.74058,1.74023,1.74023,6520788.0
2009-11-11 13:22:00,1.74006,1.74045,1.74006,1.74044,7966981.0
2009-11-11 13:23:00,1.74051,1.74065,1.74049,1.74065,6532271.0
2009-11-11 13:24:00,1.74066,1.74081,1.74066,1.74081,6852220.0
2009-11-11 13:25:00,1.74085,1.74138,1.74085,1.74121,48196736.0
2009-11-11 13:26:00,1.74105,1.74105,1.74081,1.74084,5249693.0
2009-11-11 13:27:00,1.74086,1.74111,1.74086,1.74111,87066824.0
2009-11-11 13:28:00,1.74119,1.74134,1.74119,1.74134,7921223.0
2009-11-11 13:29:00,1.74136,1.74147,1.74136,1.74147,5701303.0
2009-11-11 13:30:00,1.74142,1.74159,1.74142,1.74159,8645227.0
2009-11-11 13:31:00,1.74164,1.74219,1.74164,1.74219,24264648.0
2009-11-11 13:32:00,1.74224,1.74244,1.7422,1.7422,6535916.0
2009-11-11 13:33:00,1.74214,1.74227,1.74213,1.74215,15301404.0
2009-11-11 13:34:00,1.74209,1.74211,1.7418,1.7418,12480909.0
2009-11-11 13:35:00,1.74165,1.7418,1.74143,1.74179,6585514.0
2009-11-11 13:36:00,1.74168,1.74174,1.74159,1.74166,8106224.0
2009-11-11 13:37:00,1.74181,1.74181,1.74154,1.74168,6478696.0
2009-11-11 13:38:00,1.74141,1.74217,1.74141,1.74203,12633313.0
2009-11-11 13:39:00,1.74208,1.74218,1.74193,1.74193,50629946.0
2009-11-11 13:40:00,1.74188,1.74202,1.7418,1.74202,7230458.0
2009-11-11 13:41:00,1.74211,1.74241,1.74211,1.74241,65172660.0
2009-11-11 13:42:00,1.74239,1.74277,1.74239,1.74277,15755578.0
2009-11-11 13:43:00,1.74279,1.74305,1.74279,1.74297,6486395.0
2009-11-11 13:44:00,1.74288,1.74289,1.74249,1.74249,8556759.0
2009-11-11 13:45:00,1.74244,1.74244,1.74232,1.74232,9872715.0
2009-11-11 13:46:00,1.74235,1.74235,1.74219,1.7422,13178130.0
2009-11-11 13:47:00,1.74212,1.74216,1.74201,1.74201,13441713.0
2009-11-11 13:48:00,1.74188,1.74221,1.74188,1.74221,9682460.0
2009-11-11 13:49:00,1.74231,1.74241,1.74229,1.74229,13788240.0
2009-11-11 13:50:00,1.74204,1.74216,1.74204,1.74216,4901625.0
2009-11-11 13:51:00,1.74214,1.74214,1.742,1.74201,34722633.0
2009-11-11 13:52:00,1.74187,1.74201,1.74183,1.74187,8950800.0
2009-11-11 13:53:00,1.74191,1.74201,1.74186,1.74186,5056459.0
2009-11-11 13:54:00,1.74185,1.74185,1.74146,1.7416,8176884.0
2009-11-11 13:55:00,1.74163,1.74163,1.74152,1.74155,5248939.0
2009-11-11 13:56:00,1.74144,1.74144,1.74129,1.74135,6995375.0
2009-11-11 13:57:00,1.74136,1.74136,1.7412,1.74133,26135889.0
2009-11-11 13:58:00,1.74127,1.7413,1.74125,1.74126,7404039.0
2009-11-11 13:59:00,1.74129,1.74144,1.74129,1.74135,7836849.0
2009-11-11 14:00:00,1.74128,1.74128,1.74087,1.74087,22905792.0
2009-11-11 14:01:00,1.74075,1.74079,1.74051,1.74079,9557597.0
2009-11-11 14:02:00,1.7408,1.7408,1.74032,1.74032,22925877.0
2009-11-11 14:03:00,1.74019,1.74019,1.73964,1.73973,8068638.0
2009-11-11 14:04:00,1.73986,1.74034,1.73983,1.74034,41598275.0
2009-11-11 14:05:00,1.74028,1.74044,1.74014,1.7403,10540584.0
2009-11-11 14:06:00,1.74017,1.74017,1.73864,1.74004,7230099.0
2009-11-11 14:07:00,1.73999,1.73999,1.73981,1.73991,9258957.0
2009-11-11 14:08:00,1.73987,1.73988,1.73977,1.73988,9283868.0
2009-11-11 14:09:00,1.73996,1.74008,1.73996,1.73998,5216670.0
2009-11-11 14:10:00,1.73989,1.73989,1.73938,1.73938,8163126.0
2009-11-11 14:11:00,1.73992,1.73999,1.73991,1.73999,6513525.0
2009-11-11 14:12:00,1.74011,1.74011,1.73975,1.73976,8885223.0
2009-11-11 14:13:00,1.73976,1.73976,1.73931,1.73937,29620500.0
2009-11-11 14:14:00,1.73937,1.73949,1.73937,1.73942,2758483.0
2009-11-11 14:15:00,1.73954,1.73966,1.73951,1.73966,8224522.0
2009-11-11 14:16:00,1.73968,1.73994,1.73968,1.73987,8633638.0
2009-11-11 14:17:00,1.73988,1.73988,1.73963,1.73963,7073799.0
2009-11-11 14:18:00,1.73936,1.73952,1.73932,1.73942,6119770.0
2009-11-11 14:19:00,1.73944,1.73953,1.73939,1.73945,12844380.0
2009-11-11 14:20:00,1.73949,1.7396,1.73948,1.73958,10315500.0
2009-11-11 14:21:00,1.73958,1.73958,1.73939,1.73944,10565612.0
2009-11-11 14:22:00,1.73935,1.73935,1.73925,1.73931,6366787.0
2009-11-11 14:23:00,1.73926,1.73936,1.73925,1.73925,76636742.0
2009-11-11 14:24:00,1.73922,1.73972,1.73922,1.7393,6210472.0
2009-11-11 14:25:00,1.73939,1.73949,1.73924,1.73942,3962099.0
2009-11-11 14:26:00,1.73933,1.73975,1.73933,1.7397,6648494.0
2009-11-11 14:27:00,1.73955,1.73975,1.73948,1.73975,8362482.0
2009-11-11 14:28:00,1.73982,1.7402,1.73982,1.7402,7069721.0
2009-11-11 14:29:00,1.74028,1.74049,1.7401,1.74049,8563509.0
2009-11-11 14:30:00,1.74043,1.74043,1.74007,1.74014,4566116.0
2009-11-11 14:31:00,1.74015,1.74015,1.73985,1.73985,5455947.0
2009-11-11 14:32:00,1.73996,1.74012,1.73995,1.74012,6974427.0
2009-11-11 14:33:00,1.74009,1.74027,1.74009,1.74027,13521377.0
2009-11-11 14:34:00,1.7403,1.74046,1.74027,1.74046,6556804.0
2009-11-11 14:35:00,1.74038,1.74059,1.74038,1.7404,5391453.0
2009-11-11 14:36:00,1.74053,1.74053,1.73998,1.74034,6586706.0
2009-11-11 14:37:00,1.74037,1.74037,1.74001,1.74009,13745040.0
2009-11-11 14:38:00,1.74002,1.74002,1.73976,1.73976,7345891.0
2009-11-11 14:39:00,1.73982,1.74003,1.73982,1.73983,20649300.0
2009-11-11 14:40:00,1.73973,1.73973,1.73958,1.73965,9811767.0
2009-11-11 14:41:00,1.73964,1.73975,1.73962,1.73962,13266172.0
2009-11-11 14:42:00,1.73949,1.73988,1.73949,1.73988,5770149.0
2009-11-11 14:43:00,1.73991,1.74021,1.73991,1.74021,5325421.0
2009-11-11 14:44:00,1.74029,1.7404,1.73995,1.7404,5599491.0
2009-11-11 14:45:00,1.74043,1.74056,1.74039,1.74052,8147953.0
2009-11-11 14:46:00,1.74057,1.74075,1.74049,1.74072,10171999.0
2009-11-11 14:47:00,1.74076,1.7409,1.74074,1.7409,14317200.0
2009-11-11 14:48:00,1.74094,1.74111,1.74089,1.74111,16838252.0
2009-11-11 14:49:00,1.74126,1.7414,1.74126,1.7414,17606484.0
2009-11-11 14:50:00,1.74135,1.74135,1.74062,1.74062,5612163.0
2009-11-11 14:51:00,1.74056,1.74056,1.73988,1.7402,13441646.0
2009-11-11 14:52:00,1.74029,1.74037,1.74024,1.74024,6010710.0
2009-11-11 14:53:00,1.74012,1.74033,1.74012,1.74032,8404529.0
2009-11-11 14:54:00,1.74027,1.74027,1.74005,1.74005,5415752.0
2009-11-11 14:55:00,1.73989,1.74022,1.73989,1.74022,9506298.0
2009-11-11 14:56:00,1.74035,1.74035,1.73997,1.74002,41649895.0
2009-11-11 14:57:00,1.74004,1.74004,1.73974,1.73981,9747591.0
2009-11-11 14:58:00,1.73981,1.73981,1.73968,1.73981,6335807.0
2009-11-11 14:59:00,1.7398,1.74007,1.7398,1.73997,6797656.0
2009-11-11 15:00:00,1.73999,1.73999,1.73964,1.7397,10519740.0
2009-11-11 15:01:00,1.73971,1.73971,1.73903,1.73904,32234451.0
2009-11-11 15:02:00,1.73904,1.73904,1.73873,1.73894,8383134.0
2009-11-11 15:03:00,1.73895,1.73899,1.73886,1.73888,10417200.0
2009-11-11 15:04:00,1.73877,1.73877,1.73853,1.73853,18983031.0
2009-11-11 15:05:00,1.73853,1.73863,1.73848,1.73848,12743244.0
2009-11-11 15:06:00,1.73841,1.73844,1.73826,1.73838,17487953.0
2009-11-11 15:07:00,1.73832,1.73832,1.73805,1.73805,8658809.0
2009-11-11 15:08:00,1.73798,1.73808,1.73773,1.73773,5685773.0
2009-11-11 15:09:00,1.73779,1.73804,1.73776,1.73804,36873080.0
2009-11-11 15:10:00,1.738,1.738,1.73787,1.73799,7615275.0
2009-11-11 15:11:00,1.73797,1.73797,1.73787,1.73796,14844280.0
2009-11-11 15:12:00,1.73793,1.73793,1.7375,1.7375,8075848.0
2009-11-11 15:13:00,1.73755,1.73755,1.73744,1.73754,6520831.0
2009-11-11 15:14:00,1.7376,1.73778,1.73757,1.73757,5611862.0
2009-11-11 15:15:00,1.73749,1.73765,1.73748,1.7375,7323836.0
2009-11-11 15:16:00,1.73751,1.73767,1.7375,1.73767,3772044.0
2009-11-11 15:17:00,1.73769,1.73786,1.73769,1.73786,10850416.0
2009-11-11 15:18:00,1.7379,1.738,1.7378,1.7378,7592661.0
2009-11-11 15:19:00,1.73773,1.73792,1.73765,1.73792,7210332.0
2009-11-11 15:20:00,1.73794,1.73807,1.73793,1.73807,9964738.0
2009-11-11 15:21:00,1.73812,1.73819,1.73805,1.73819,10117872.0
2009-11-11 15:22:00,1.73826,1.73866,1.73826,1.73828,33060870.0
2009-11-11 15:23:00,1.73824,1.73824,1.73805,1.73806,12360804.0
2009-11-11 15:24:00,1.73799,1.73799,1.73758,1.73789,8465118.0
2009-11-11 15:25:00,1.73789,1.73789,1.73771,1.73781,7698500.0
2009-11-11 15:26:00,1.73797,1.73797,1.73752,1.73785,4901548.0
2009-11-11 15:27:00,1.7378,1.73783,1.73767,1.73767,34927794.0
2009-11-11 15:28:00,1.73753,1.73753,1.73722,1.73722,14609425.0
2009-11-11 15:29:00,1.73727,1.73745,1.73723,1.73745,9658068.0
2009-11-11 15:30:00,1.73753,1.73766,1.73749,1.73766,13460155.0
2009-11-11 15:31:00,1.73759,1.73759,1.73609,1.73609,8011631.0
2009-11-11 15:32:00,1.73742,1.73742,1.73711,1.7374,4065483.0
2009-11-11 15:33:00,1.73742,1.73759,1.7374,1.73756,12518725.0
2009-11-11 15:34:00,1.73745,1.73756,1.73729,1.73756,8905282.0
2009-11-11 15:35:00,1.73761,1.73768,1.73741,1.73757,3302656.0
2009-11-11 15:36:00,1.7375,1.73795,1.73646,1.73795,6716259.0
2009-11-11 15:37:00,1.73794,1.73859,1.73794,1.73841,62109184.0
2009-11-11 15:38:00,1.73838,1.73863,1.73832,1.73863,13520410.0
2009-11-11 15:39:00,1.73854,1.73868,1.73847,1.73848,3498940.0
2009-11-11 15:40:00,1.73836,1.73839,1.73824,1.73824,9617911.0
2009-11-11 15:41:00,1.73816,1.73833,1.73816,1.73833,6608901.0
2009-11-11 15:42:00,1.7383,1.73841,1.7383,1.73837,6972344.0
2009-11-11 15:43:00,1.73836,1.73838,1.73833,1.73837,8791127.0
2009-11-11 15:44:00,1.73844,1.73876,1.73844,1.73876,21914411.0
2009-11-11 15:45:00,1.73874,1.7389,1.73874,1.7388,9547277.0
2009-11-11 15:46:00,1.73875,1.73899,1.73875,1.73899,12368192.0
2009-11-11 15:47:00,1.739,1.739,1.73849,1.73857,44803512.0
2009-11-11 15:48:00,1.73856,1.73856,1.73842,1.73842,6497068.0
2009-11-11 15:49:00,1.73841,1.73873,1.73841,1.73873,40801191.0
2009-11-11 15:50:00,1.73875,1.73888,1.73871,1.73887,7137251.0
2009-11-11 15:51:00,1.73892,1.73904,1.73892,1.73904,7084235.0
2009-11-11 15:52:00,1.73908,1.73919,1.73908,1.73919,6522663.0
2009-11-11 15:53:00,1.73921,1.73965,1.73921,1.73965,29052680.0
2009-11-11 15:54:00,1.73958,1.73984,1.73958,1.73984,6692684.0
2009-11-11 15:55:00,1.73983,1.73996,1.73975,1.73996,7671142.0
2009-11-11 15:56:00,1.74,1.74021,1.7398,1.74021,5682767.0
2009-11-11 15:57:00,1.74017,1.74064,1.74017,1.74064,10303656.0
2009-11-11 15:58:00,1.74063,1.74084,1.74063,1.74074,16238328.0
2009-11-11 15:59:00,1.74093,1.74093,1.74047,1.74079,20135200.0
2009-11-11 16:00:00,1.74055,1.74071,1.74055,1.74061,7866526.0
2009-11-11 16:01:00,1.74047,1.74076,1.74047,1.74076,11173681.0
2009-11-11 16:02:00,1.74078,1.7408,1.74055,1.74065,80650955.0
2009-11-11 16:03:00,1.74054,1.74054,1.74015,1.74034,42405776.0
2009-11-11 16:04:00,1.74032,1.74032,1.73981,1.73987,4836956.0
2009-11-11 16:05:00,1.73982,1.74006,1.73975,1.73988,50696054.0
2009-11-11 16:06:00,1.73994,1.74005,1.73994,1.74004,10435741.0
2009-11-11 16:07:00,1.74009,1.74029,1.74009,1.74029,10923795.0
2009-11-11 16:08:00,1.74031,1.74044,1.74028,1.74043,8486928.0
2009-11-11 16:09:00,1.74045,1.74058,1.74035,1.74055,7520065.0
2009-11-11 16:10:00,1.74059,1.74123,1.74059,1.74123,11754435.0
2009-11-11 16:11:00,1.74128,1.74142,1.74111,1.74142,10454657.0
2009-11-11 16:12:00,1.7413,1.74156,1.7413,1.74156,10009693.0
2009-11-11 16:13:00,1.74157,1.74174,1.74157,1.74174,9847450.0
2009-11-11 16:14:00,1.74178,1.74191,1.74177,1.74191,7421114.0
2009-11-11 16:15:00,1.74189,1.74189,1.74166,1.74166,6269977.0
2009-11-11 16:16:00,1.74165,1.74165,1.74126,1.74126,7403863.0
2009-11-11 16:17:00,1.74129,1.74129,1.74105,1.74105,7832265.0
2009-11-11 16:18:00,1.74106,1.74106,1.74079,1.74081,10609961.0
2009-11-11 16:19:00,1.74084,1.74084,1.74059,1.74059,8409000.0
2009-11-11 16:20:00,1.74047,1.74057,1.74032,1.74048,7588066.0
2009-11-11 16:21:00,1.74061,1.74074,1.74055,1.74069,8224658.0
2009-11-11 16:22:00,1.74073,1.74073,1.7405,1.74064,2545437.0
2009-11-11 16:23:00,1.74063,1.74074,1.7405,1.74071,12008356.0
2009-11-11 16:24:00,1.74059,1.7408,1.74059,1.74063,7947343.0
2009-11-11 16:25:00,1.74055,1.74055,1.7403,1.74036,8690451.0
2009-11-11 16:26:00,1.74034,1.74036,1.74013,1.74036,7092676.0
2009-11-11 16:27:00,1.74031,1.74031,1.74005,1.74016,11924245.0
2009-11-11 16:28:00,1.74015,1.74029,1.74014,1.74029,6731412.0
2009-11-11 16:29:00,1.74029,1.74048,1.74029,1.74048,6196634.0
2009-11-11 16:30:00,1.74043,1.74064,1.74036,1.74064,6879677.0
2009-11-11 16:31:00,1.74076,1.74076,1.74049,1.74069,10587194.0
2009-11-11 16:32:00,1.74059,1.74059,1.74013,1.74039,7258964.0
2009-11-11 16:33:00,1.74043,1.74057,1.74043,1.74057,48697888.0
2009-11-11 16:34:00,1.74064,1.74082,1.74055,1.74082,4733051.0
2009-11-11 16:35:00,1.7407,1.7407,1.74038,1.74055,67764221.0
2009-11-11 16:36:00,1.7406,1.74092,1.7406,1.74073,5812814.0
2009-11-11 16:37:00,1.74063,1.74063,1.74015,1.74015,3652699.0
2009-11-11 16:38:00,1.74026,1.74026,1.74003,1.74021,4980614.0
2009-11-11 16:39:00,1.74025,1.74041,1.74019,1.74019,6328870.0
2009-11-11 16:40:00,1.74012,1.74012,1.73983,1.73983,5475897.0
2009-11-11 16:41:00,1.73973,1.73983,1.73969,1.73969,6362226.0
2009-11-11 16:42:00,1.73966,1.73966,1.73929,1.73951,12377371.0
2009-11-11 16:43:00,1.73946,1.73983,1.73946,1.73979,5735784.0
2009-11-11 16:44:00,1.73981,1.73987,1.73974,1.73983,44485848.0
2009-11-11 16:45:00,1.73988,1.74021,1.73988,1.74021,39436515.0
2009-11-11 16:46:00,1.74022,1.74022,1.7401,1.74019,7935520.0
2009-11-11 16:47:00,1.7401,1.74028,1.74003,1.74028,5504263.0
2009-11-11 16:48:00,1.74039,1.74049,1.74037,1.7404,8648894.0
2009-11-11 16:49:00,1.7403,1.7403,1.73969,1.73969,10399107.0
2009-11-11 16:50:00,1.73966,1.73972,1.73939,1.73939,10373057.0
2009-11-11 16:51:00,1.73938,1.7394,1.7389,1.7389,58779240.0
2009-11-11 16:52:00,1.73867,1.73878,1.73817,1.73866,17409298.0
2009-11-11 16:53:00,1.73868,1.7389,1.73868,1.7389,13159931.0
2009-11-11 16:54:00,1.7389,1.73916,1.7389,1.73909,3651618.0
2009-11-11 16:55:00,1.73909,1.73914,1.73902,1.73914,9078139.0
2009-11-11 16:56:00,1.73902,1.73915,1.73902,1.73903,7047806.0
2009-11-11 16:57:00,1.73907,1.73946,1.73907,1.73946,10489218.0
2009-11-11 16:58:00,1.73945,1.73945,1.73915,1.73917,11847472.0
2009-11-11 16:59:00,1.73917,1.73917,1.73874,1.73886,35415776.0
2009-11-11 17:00:00,1.7389,1.73909,1.7389,1.73903,14321365.0
2009-11-11 17:01:00,1.73905,1.7398,1.73905,1.73971,72385711.0
2009-11-11 17:02:00,1.73967,1.73995,1.73967,1.73995,9722070.0
2009-11-11 17:03:00,1.73995,1.73995,1.73966,1.73966,3606249.0
2009-11-11 17:04:00,1.73955,1.73983,1.73933,1.73975,11106976.0
2009-11-11 17:05:00,1.73994,1.74009,1.73994,1.74003,9659123.0
2009-11-11 17:06:00,1.73994,1.73994,1.73976,1.73977,5611845.0
2009-11-11 17:07:00,1.73969,1.73969,1.73915,1.73917,35065418.0
2009-11-11 17:08:00,1.73903,1.73914,1.73878,1.73878,9817787.0
2009-11-11 17:09:00,1.73871,1.73871,1.73847,1.73847,6865496.0
2009-11-11 17:10:00,1.73845,1.73845,1.73786,1.73786,58726438.0
2009-11-11 17:11:00,1.73792,1.73804,1.73792,1.73804,5993859.0
2009-11-11 17:12:00,1.738,1.73821,1.738,1.73821,11039410.0
2009-11-11 17:13:00,1.73827,1.73848,1.73827,1.73847,13860296.0
2009-11-11 17:14:00,1.73836,1.73836,1.73816,1.73821,7660522.0
2009-11-11 17:15:00,1.73821,1.73821,1.73792,1.73792,8633720.0
2009-11-11 17:16:00,1.73795,1.73831,1.73795,1.73831,14347034.0
2009-11-11 17:17:00,1.73827,1.73827,1.73781,1.73781,82163460.0
2009-11-11 17:18:00,1.73776,1.73776,1.73766,1.73766,6862067.0
2009-11-11 17:19:00,1.73767,1.73767,1.73698,1.73698,50115585.0
2009-11-11 17:20:00,1.73702,1.73738,1.73702,1.7373,13154841.0
2009-11-11 17:21:00,1.73744,1.73744,1.73733,1.7374,6870447.0
2009-11-11 17:22:00,1.73749,1.73755,1.73749,1.73752,4635864.0
2009-11-11 17:23:00,1.73771,1.73813,1.7373,1.73813,5386333.0
2009-11-11 17:24:00,1.73815,1.73827,1.73795,1.73827,7771657.0
2009-11-11 17:25:00,1.73827,1.7385,1.73826,1.7385,6004364.0
2009-11-11 17:26:00,1.73849,1.73858,1.73828,1.73828,12779624.0
2009-11-11 17:27:00,1.7384,1.73859,1.73816,1.73859,19096476.0
2009-11-11 17:28:00,1.73858,1.73858,1.7382,1.73827,57787056.0
2009-11-11 17:29:00,1.73813,1.73821,1.73769,1.73791,8752837.0
2009-11-11 17:30:00,1.73787,1.73792,1.73771,1.7379,6421998.0
2009-11-11 17:31:00,1.738,1.73826,1.738,1.73821,6430948.0
2009-11-11 17:32:00,1.73804,1.73804,1.73779,1.73786,9787924.0
2009-11-11 17:33:00,1.73787,1.7382,1.73787,1.7379,22087260.0
2009-11-11 17:34:00,1.73784,1.73787,1.73764,1.73768,5075779.0
2009-11-11 17:35:00,1.73768,1.73768,1.73754,1.73757,9047323.0
2009-11-11 17:36:00,1.73745,1.73753,1.73731,1.73731,10294845.0
2009-11-11 17:37:00,1.73736,1.73737,1.73714,1.73726,3808789.0
2009-11-11 17:38:00,1.73725,1.73725,1.73701,1.73705,8552921.0
2009-11-11 17:39:00,1.73703,1.73703,1.73687,1.73688,6964775.0
2009-11-11 17:40:00,1.73689,1.73689,1.73562,1.73563,138882579.0
2009-11-11 17:41:00,1.73552,1.73552,1.7353,1.73552,53392752.0
2009-11-11 17:42:00,1.73561,1.73576,1.73557,1.73576,5589648.0
2009-11-11 17:43:00,1.7358,1.7359,1.73563,1.73563,19213005.0
2009-11-11 17:44:00,1.7357,1.73591,1.73554,1.7359,5148314.0
2009-11-11 17:45:00,1.73589,1.73589,1.73554,1.73555,77916413.0
2009-11-11 17:46:00,1.73558,1.73568,1.73534,1.73534,8881458.0
2009-11-11 17:47:00,1.73529,1.73529,1.7352,1.7352,5272710.0
2009-11-11 17:48:00,1.73511,1.73515,1.73486,1.73515,9075693.0
2009-11-11 17:49:00,1.7351,1.7351,1.73481,1.73483,5541176.0
2009-11-11 17:50:00,1.7348,1.73492,1.73475,1.73475,36480570.0
2009-11-11 17:51:00,1.73471,1.73491,1.73471,1.73484,8311219.0
2009-11-11 17:52:00,1.7348,1.73484,1.73467,1.73484,13030430.0
2009-11-11 17:53:00,1.73491,1.73522,1.73491,1.73507,4791910.0
2009-11-11 17:54:00,1.73519,1.73603,1.73519,1.7359,32215680.0
2009-11-11 17:55:00,1.73577,1.73577,1.73547,1.73559,6296521.0
2009-11-11 17:56:00,1.73558,1.73577,1.73558,1.73559,4942101.0
2009-11-11 17:57:00,1.73561,1.73561,1.73545,1.73545,6884953.0
2009-11-11 17:58:00,1.73543,1.73543,1.73528,1.73528,6033350.0
2009-11-11 17:59:00,1.73529,1.73529,1.73389,1.73389,31606540.0
2009-11-11 18:00:00,1.73387,1.73387,1.73365,1.73373,10523524.0
2009-11-11 18:01:00,1.73371,1.73374,1.73344,1.73354,7035849.0
2009-11-11 18:02:00,1.73341,1.73356,1.73341,1.73355,7592845.0
2009-11-11 18:03:00,1.7336,1.7338,1.73354,1.7338,11229148.0
2009-11-11 18:04:00,1.73377,1.73394,1.73352,1.73394,9209420.0
2009-11-11 18:05:00,1.73388,1.7341,1.73386,1.7341,6681179.0
2009-11-11 18:06:00,1.73404,1.73418,1.73404,1.73405,42143000.0
2009-11-11 18:07:00,1.73412,1.73444,1.73412,1.73444,7941525.0
2009-11-11 18:08:00,1.73443,1.73484,1.7344,1.73484,7184612.0
2009-11-11 18:09:00,1.73492,1.73534,1.73492,1.73534,10051458.0
2009-11-11 18:10:00,1.73542,1.73559,1.73541,1.73559,4803478.0
2009-11-11 18:11:00,1.73568,1.73568,1.73527,1.73527,16555439.0
2009-11-11 18:12:00,1.73516,1.73516,1.73483,1.73483,4755753.0
2009-11-11 18:13:00,1.73479,1.73479,1.73435,1.73435,9279094.0
2009-11-11 18:14:00,1.73431,1.73431,1.73387,1.73387,12261641.0
2009-11-11 18:15:00,1.73378,1.73378,1.7328,1.7328,27283776.0
2009-11-11 18:16:00,1.73272,1.73288,1.7327,1.73271,7796022.0
2009-11-11 18:17:00,1.73269,1.73269,1.73248,1.73257,5405933.0
2009-11-11 18:18:00,1.7325,1.7325,1.73208,1.73208,16829261.0
2009-11-11 18:19:00,1.73209,1.73209,1.73188,1.73188,11440174.0
2009-11-11 18:20:00,1.73189,1.73189,1.73163,1.73163,7795139.0
2009-11-11 18:21:00,1.73171,1.73174,1.73151,1.73151,13443010.0
2009-11-11 18:22:00,1.73161,1.73219,1.73158,1.73219,15733441.0
2009-11-11 18:23:00,1.7323,1.73234,1.73196,1.73196,5720050.0
2009-11-11 18:24:00,1.73201,1.73246,1.73201,1.73246,7000709.0
2009-11-11 18:25:00,1.7326,1.73276,1.7326,1.73266,3469890.0
2009-11-11 18:26:00,1.73264,1.73287,1.73264,1.73281,4050173.0
2009-11-11 18:27:00,1.73287,1.73302,1.73286,1.73286,6154144.0
2009-11-11 18:28:00,1.73295,1.733,1.7326,1.73292,14206451.0
2009-11-11 18:29:00,1.7329,1.7329,1.73264,1.73264,11178635.0
2009-11-11 18:30:00,1.73249,1.73253,1.73243,1.73243,9010339.0
2009-11-11 18:31:00,1.73242,1.73242,1.7322,1.7322,3765141.0
2009-11-11 18:32:00,1.73222,1.73222,1.73148,1.73177,39366100.0
2009-11-11 18:33:00,1.73179,1.73183,1.73172,1.73177,51921212.0
2009-11-11 18:34:00,1.73183,1.73183,1.73164,1.7317,7821376.0
2009-11-11 18:35:00,1.73167,1.73203,1.73167,1.7318,82372626.0
2009-11-11 18:36:00,1.73183,1.73183,1.73169,1.7317,5927497.0
2009-11-11 18:37:00,1.73169,1.73169,1.73147,1.73147,15196348.0
2009-11-11 18:38:00,1.7314,1.73145,1.73135,1.73145,12585499.0
2009-11-11 18:39:00,1.73151,1.73174,1.73151,1.73174,10434123.0
2009-11-11 18:40:00,1.73163,1.73163,1.73126,1.73127,12904405.0
2009-11-11 18:41:00,1.7312,1.7312,1.73091,1.73091,13661010.0
2009-11-11 18:42:00,1.73099,1.73118,1.7308,1.73112,6337194.0
2009-11-11 18:43:00,1.73112,1.7313,1.73099,1.7313,13332716.0
2009-11-11 18:44:00,1.73127,1.73212,1.73125,1.73212,48889476.0
2009-11-11 18:45:00,1.73217,1.73231,1.73211,1.73231,6371622.0
2009-11-11 18:46:00,1.73234,1.73243,1.73234,1.7324,6956378.0
2009-11-11 18:47:00,1.73244,1.73299,1.73244,1.73299,35431613.0
2009-11-11 18:48:00,1.73298,1.73298,1.73267,1.73286,13040630.0
2009-11-11 18:49:00,1.73291,1.73318,1.73291,1.73318,3668554.0
2009-11-11 18:50:00,1.73317,1.73404,1.73316,1.73403,21657339.0
2009-11-11 18:51:00,1.73411,1.73422,1.73411,1.73422,5618355.0
2009-11-11 18:52:00,1.73419,1.73455,1.73419,1.73455,10867082.0
2009-11-11 18:53:00,1.73459,1.7347,1.73452,1.7347,7270683.0
2009-11-11 18:54:00,1.73475,1.73488,1.73473,1.73473,6600912.0
2009-11-11 18:55:00,1.73473,1.735,1.73473,1.73478,12444356.0
2009-11-11 18:56:00,1.73498,1.73505,1.73495,1.735,53282565.0
2009-11-11 18:57:00,1.73489,1.73489,1.73441,1.73441,11916855.0
2009-11-11 18:58:00,1.73437,1.73437,1.73379,1.73379,25020415.0
2009-11-11 18:59:00,1.73373,1.73382,1.73344,1.73382,6768378.0
2009-11-11 19:00:00,1.73377,1.73399,1.73377,1.73399,5497192.0
2009-11-11 19:01:00,1.7339,1.73395,1.73359,1.73395,8087326.0
2009-11-11 19:02:00,1.73397,1.73404,1.7337,1.7337,7175311.0
2009-11-11 19:03:00,1.73366,1.73366,1.73321,1.73321,32371478.0
2009-11-11 19:04:00,1.73308,1.73326,1.73308,1.73326,4480443.0
2009-11-11 19:05:00,1.73329,1.73357,1.73318,1.73357,8416411.0
2009-11-11 19:06:00,1.73359,1.73382,1.73349,1.73382,11498193.0
2009-11-11 19:07:00,1.73384,1.73391,1.73368,1.73378,10081879.0
2009-11-11 19:08:00,1.73395,1.73407,1.73377,1.73407,7326733.0
2009-11-11 19:09:00,1.73421,1.7345,1.73421,1.7345,7156046.0
2009-11-11 19:10:00,1.73433,1.73433,1.7341,1.73425,5134071.0
2009-11-11 19:11:00,1.73412,1.73412,1.73385,1.73385,7997182.0
2009-11-11 19:12:00,1.73386,1.734,1.73386,1.734,19810763.0
2009-11-11 19:13:00,1.73396,1.73396,1.73379,1.73382,12850740.0
2009-11-11 19:14:00,1.73378,1.73393,1.73378,1.73384,11638516.0
2009-11-11 19:15:00,1.73383,1.73415,1.73383,1.73415,7562031.0
2009-11-11 19:16:00,1.73413,1.73415,1.73388,1.73388,80625508.0
2009-11-11 19:17:00,1.73395,1.73424,1.73392,1.73424,9596372.0
2009-11-11 19:18:00,1.73426,1.73426,1.73405,1.73405,6208969.0
2009-11-11 19:19:00,1.73261,1.73433,1.73261,1.73433,7276567.0
2009-11-11 19:20:00,1.73436,1.73442,1.73427,1.73439,5789442.0
2009-11-11 19:21:00,1.73436,1.73436,1.73422,1.73422,6232959.0
2009-11-11 19:22:00,1.7342,1.7342,1.73369,1.73405,2752192.0
2009-11-11 19:23:00,1.73401,1.73402,1.73387,1.73387,6820099.0
2009-11-11 19:24:00,1.73387,1.73388,1.73359,1.73359,7933291.0
2009-11-11 19:25:00,1.73349,1.73352,1.73342,1.73342,11294112.0
2009-11-11 19:26:00,1.73336,1.73336,1.73328,1.73328,44829372.0
2009-11-11 19:27:00,1.73338,1.73349,1.73331,1.73331,7685347.0
2009-11-11 19:28:00,1.73338,1.73364,1.73337,1.73364,10331018.0
2009-11-11 19:29:00,1.73364,1.73364,1.73324,1.73324,23492994.0
2009-11-11 19:30:00,1.73324,1.73324,1.73311,1.73311,8098018.0
2009-11-11 19:31:00,1.73308,1.73308,1.73288,1.73297,3478691.0
2009-11-11 19:32:00,1.73299,1.73299,1.73282,1.73282,19227582.0
2009-11-11 19:33:00,1.73278,1.73281,1.73252,1.73258,13425784.0
2009-11-11 19:34:00,1.73256,1.73256,1.73242,1.73242,10677733.0
2009-11-11 19:35:00,1.73243,1.73243,1.73218,1.73225,9321759.0
2009-11-11 19:36:00,1.73225,1.73225,1.73204,1.73204,18666975.0
2009-11-11 19:37:00,1.73205,1.73205,1.73155,1.73155,5977835.0
2009-11-11 19:38:00,1.73195,1.73195,1.73169,1.73169,5736798.0
2009-11-11 19:39:00,1.73165,1.73175,1.73155,1.73174,9869838.0
2009-11-11 19:40:00,1.73187,1.7319,1.73166,1.73172,7107036.0
2009-11-11 19:41:00,1.73175,1.73179,1.73171,1.73174,15044656.0
2009-11-11 19:42:00,1.73171,1.73181,1.73166,1.73175,9907249.0
2009-11-11 19:43:00,1.7316,1.7318,1.73153,1.73174,17536928.0
2009-11-11 19:44:00,1.73196,1.73232,1.73196,1.73231,17389658.0
2009-11-11 19:45:00,1.7322,1.7322,1.73156,1.73172,11984632.0
2009-11-11 19:46:00,1.73163,1.73165,1.73149,1.73162,28304696.0
2009-11-11 19:47:00,1.73158,1.73173,1.73146,1.73173,5601160.0
2009-11-11 19:48:00,1.73181,1.73191,1.73175,1.73181,8490139.0
2009-11-11 19:49:00,1.73175,1.73184,1.73155,1.73184,3891709.0
2009-11-11 19:50:00,1.73169,1.73169,1.73142,1.73142,11995886.0
2009-11-11 19:51:00,1.73151,1.73176,1.73151,1.73176,8125165.0
2009-11-11 19:52:00,1.73178,1.73196,1.73178,1.73184,4878919.0
2009-11-11 19:53:00,1.73177,1.73182,1.73172,1.73176,3256050.0
2009-11-11 19:54:00,1.73162,1.73169,1.7316,1.7316,6475125.0
2009-11-11 19:55:00,1.73141,1.73142,1.73123,1.73126,43681645.0
2009-11-11 19:56:00,1.7311,1.73144,1.7311,1.73144,10050317.0
2009-11-11 19:57:00,1.73148,1.73162,1.73147,1.73162,15816958.0
2009-11-11 19:58:00,1.73156,1.73194,1.73156,1.73194,4736436.0
2009-11-11 19:59:00,1.73195,1.73213,1.73195,1.73213,3442106.0
2009-11-11 20:00:00,1.73215,1.73238,1.73215,1.73238,16532937.0
2009-11-11 20:01:00,1.73242,1.73243,1.73229,1.73237,4419939.0
2009-11-11 20:02:00,1.73229,1.73231,1.73182,1.73198,12584474.0
2009-11-11 20:03:00,1.73206,1.73206,1.73184,1.7319,6329688.0
2009-11-11 20:04:00,1.73191,1.73191,1.73179,1.73179,7110201.0
2009-11-11 20:05:00,1.73174,1.73174,1.73128,1.73145,19268604.0
2009-11-11 20:06:00,1.73161,1.73186,1.73161,1.73186,6993854.0
2009-11-11 20:07:00,1.73185,1.73211,1.73185,1.73204,12889517.0
2009-11-11 20:08:00,1.73207,1.73207,1.73195,1.73196,6292146.0
2009-11-11 20:09:00,1.73198,1.73198,1.73182,1.73182,6172098.0
2009-11-11 20:10:00,1.73181,1.73181,1.73127,1.73137,15945514.0
2009-11-11 20:11:00,1.73137,1.73154,1.73136,1.73149,15974160.0
2009-11-11 20:12:00,1.73156,1.7318,1.7314,1.7314,24960480.0
2009-11-11 20:13:00,1.73145,1.73146,1.73127,1.73134,6467735.0
2009-11-11 20:14:00,1.73138,1.73145,1.73105,1.73145,6728268.0
2009-11-11 20:15:00,1.73159,1.73194,1.73151,1.73194,5091174.0
2009-11-11 20:16:00,1.7319,1.7319,1.7315,1.73154,5673358.0
2009-11-11 20:17:00,1.73148,1.7315,1.73111,1.7315,7713218.0
2009-11-11 20:18:00,1.73148,1.73156,1.73145,1.73145,8157849.0
2009-11-11 20:19:00,1.73148,1.73155,1.73148,1.73152,23109624.0
2009-11-11 20:20:00,1.7316,1.73174,1.73155,1.73161,14718847.0
2009-11-11 20:21:00,1.73152,1.73152,1.73129,1.73129,13164466.0
2009-11-11 20:22:00,1.7314,1.73167,1.73112,1.73167,8387928.0
2009-11-11 20:23:00,1.73169,1.73184,1.73158,1.73184,7330933.0
2009-11-11 20:24:00,1.73182,1.73191,1.73043,1.73179,10271164.0
2009-11-11 20:25:00,1.73181,1.73189,1.73173,1.73182,9137532.0
2009-11-11 20:26:00,1.73179,1.73179,1.73165,1.73173,8248398.0
2009-11-11 20:27:00,1.73169,1.73175,1.73169,1.73175,23547888.0
2009-11-11 20:28:00,1.73169,1.73169,1.73152,1.73153,8725215.0
2009-11-11 20:29:00,1.73151,1.73156,1.73012,1.73153,18983481.0
2009-11-11 20:30:00,1.73148,1.7315,1.7313,1.7315,6150261.0
2009-11-11 20:31:00,1.73154,1.73181,1.73154,1.7316,8013651.0
2009-11-11 20:32:00,1.7316,1.7316,1.73146,1.73146,9219072.0
2009-11-11 20:33:00,1.73147,1.73147,1.73115,1.7313,7076674.0
2009-11-11 20:34:00,1.73138,1.73147,1.73138,1.73145,7123814.0
2009-11-11 20:35:00,1.73145,1.73149,1.73133,1.73133,47071620.0
2009-11-11 20:36:00,1.73141,1.73163,1.73139,1.73163,8803781.0
2009-11-11 20:37:00,1.73162,1.73213,1.73162,1.73209,13167576.0
2009-11-11 20:38:00,1.73201,1.7325,1.73201,1.7325,5321964.0
2009-11-11 20:39:00,1.73249,1.73251,1.73222,1.73242,7354742.0
2009-11-11 20:40:00,1.73256,1.73275,1.73253,1.73275,7389373.0
2009-11-11 20:41:00,1.73277,1.73292,1.73277,1.73283,6131329.0
2009-11-11 20:42:00,1.73277,1.73283,1.73274,1.73274,4628714.0
2009-11-11 20:43:00,1.73276,1.73279,1.73269,1.73269,25697592.0
2009-11-11 20:44:00,1.73273,1.73321,1.73273,1.73321,4114012.0
2009-11-11 20:45:00,1.73325,1.73325,1.73263,1.73263,5301795.0
2009-11-11 20:46:00,1.73271,1.73282,1.73267,1.73279,6781110.0
2009-11-11 20:47:00,1.73281,1.73281,1.73261,1.73262,10830604.0
2009-11-11 20:48:00,1.73249,1.73251,1.73233,1.73251,11021228.0
2009-11-11 20:49:00,1.73248,1.73272,1.73248,1.73272,12603033.0
2009-11-11 20:50:00,1.73271,1.7328,1.73271,1.7328,57147696.0
2009-11-11 20:51:00,1.73271,1.73271,1.7323,1.73235,40596066.0
2009-11-11 20:52:00,1.73215,1.73217,1.73174,1.73174,12236002.0
2009-11-11 20:53:00,1.73179,1.73182,1.7317,1.7317,16206940.0
2009-11-11 20:54:00,1.73164,1.73168,1.73152,1.73165,10766532.0
2009-11-11 20:55:00,1.73162,1.73193,1.73162,1.73192,11232534.0
2009-11-11 20:56:00,1.73192,1.73192,1.73141,1.73141,3027513.0
2009-11-11 20:57:00,1.73142,1.73172,1.73142,1.73169,10345008.0
2009-11-11 20:58:00,1.73173,1.73197,1.73173,1.73189,13260345.0
2009-11-11 20:59:00,1.7319,1.7319,1.73175,1.73178,8720340.0
2009-11-11 21:00:00,1.73174,1.73174,1.73165,1.7317,6657922.0
2009-11-11 21:01:00,1.73163,1.73163,1.73147,1.7315,7229980.0
2009-11-11 21:02:00,1.73146,1.73146,1.7313,1.7314,10608089.0
2009-11-11 21:03:00,1.7314,1.73157,1.7314,1.73157,8251861.0
2009-11-11 21:04:00,1.73156,1.73191,1.73156,1.73191,6596565.0
2009-11-11 21:05:00,1.73199,1.73202,1.73135,1.73135,7219036.0
2009-11-11 21:06:00,1.73122,1.73122,1.73067,1.73114,11671399.0
2009-11-11 21:07:00,1.73116,1.73117,1.73098,1.73098,5685889.0
2009-11-11 21:08:00,1.7309,1.73096,1.73077,1.73077,6683815.0
2009-11-11 21:09:00,1.73076,1.73076,1.7299,1.7299,25935272.0
2009-11-11 21:10:00,1.72987,1.72987,1.7295,1.7298,7125934.0
2009-11-11 21:11:00,1.72989,1.73019,1.7298,1.73019,11277592.0
2009-11-11 21:12:00,1.73028,1.73046,1.73028,1.73039,77869001.0
2009-11-11 21:13:00,1.73037,1.73043,1.73031,1.73043,3912436.0
2009-11-11 21:14:00,1.73042,1.73058,1.73042,1.73058,8047136.0
2009-11-11 21:15:00,1.73056,1.73056,1.73044,1.7305,11809860.0
2009-11-11 21:16:00,1.73059,1.73082,1.73055,1.73082,7804332.0
2009-11-11 21:17:00,1.73088,1.73109,1.73088,1.73101,13594147.0
2009-11-11 21:18:00,1.73112,1.73129,1.73112,1.73129,6074158.0
2009-11-11 21:19:00,1.73141,1.73141,1.73107,1.73108,7133539.0
2009-11-11 21:20:00,1.73115,1.73136,1.73113,1.73135,8858171.0
2009-11-11 21:21:00,1.73138,1.73162,1.73138,1.73151,6096696.0
2009-11-11 21:22:00,1.73135,1.73135,1.73125,1.73132,13223338.0
2009-11-11 21:23:00,1.73141,1.73155,1.73141,1.73155,10133066.0
2009-11-11 21:24:00,1.73161,1.73161,1.73152,1.73159,7979465.0
2009-11-11 21:25:00,1.73153,1.73153,1.73138,1.73139,50585808.0
2009-11-11 21:26:00,1.73147,1.73155,1.73134,1.73134,9451569.0
2009-11-11 21:27:00,1.73113,1.73121,1.73107,1.73107,15502736.0
2009-11-11 21:28:00,1.73097,1.73097,1.73071,1.73078,6660261.0
2009-11-11 21:29:00,1.7309,1.73096,1.73083,1.73083,9276468.0
2009-11-11 21:30:00,1.73075,1.73101,1.73075,1.73101,8826727.0
2009-11-11 21:31:00,1.73105,1.73118,1.73095,1.73118,6264312.0
2009-11-11 21:32:00,1.73122,1.73145,1.73121,1.73139,16974649.0
2009-11-11 21:33:00,1.73136,1.73136,1.73118,1.7312,5937250.0
2009-11-11 21:34:00,1.73127,1.7314,1.73126,1.7314,5562190.0
2009-11-11 21:35:00,1.73143,1.73153,1.73143,1.73145,5044743.0
2009-11-11 21:36:00,1.73145,1.73156,1.73138,1.73156,6758160.0
2009-11-11 21:37:00,1.73164,1.73165,1.73151,1.73165,5975108.0
2009-11-11 21:38:00,1.73158,1.73158,1.73141,1.73155,7703397.0
2009-11-11 21:39:00,1.73162,1.73168,1.73151,1.73161,8345794.0
2009-11-11 21:40:00,1.73162,1.73165,1.73152,1.73156,7180209.0
2009-11-11 21:41:00,1.7315,1.73158,1.73147,1.73147,15850410.0
2009-11-11 21:42:00,1.73144,1.73155,1.73144,1.73155,3533160.0
2009-11-11 21:43:00,1.73146,1.73161,1.73139,1.73152,5771350.0
2009-11-11 21:44:00,1.7316,1.7316,1.7315,1.7315,7292952.0
2009-11-11 21:45:00,1.73142,1.73142,1.73123,1.73142,13754832.0
2009-11-11 21:46:00,1.73138,1.73145,1.73127,1.73127,7059951.0
2009-11-11 21:47:00,1.73114,1.73114,1.73079,1.73084,16858813.0
2009-11-11 21:48:00,1.73091,1.73107,1.73091,1.73103,4798315.0
2009-11-11 21:49:00,1.73116,1.73119,1.73111,1.73111,34478202.0
2009-11-11 21:50:00,1.73116,1.73133,1.73111,1.73111,20633143.0
2009-11-11 21:51:00,1.73103,1.73118,1.73087,1.73115,45992640.0
2009-11-11 21:52:00,1.73128,1.73146,1.73128,1.73132,9608083.0
2009-11-11 21:53:00,1.73128,1.73128,1.7311,1.73125,10363322.0
2009-11-11 21:54:00,1.73115,1.73133,1.73115,1.73133,6864337.0
2009-11-11 21:55:00,1.73134,1.73142,1.73124,1.73138,14327829.0
2009-11-11 21:56:00,1.73138,1.73138,1.73123,1.73138,7847460.0
2009-11-11 21:57:00,1.73129,1.73145,1.73115,1.7313,7615014.0
2009-11-11 21:58:00,1.73143,1.73164,1.73143,1.73163,36319200.0
2009-11-11 21:59:00,1.73161,1.73163,1.73143,1.73163,6361216.0
2009-11-11 22:00:00,1.73172,1.7319,1.73172,1.73178,9638677.0
2009-11-11 22:01:00,1.7318,1.7318,1.73152,1.73154,14744192.0
2009-11-11 22:02:00,1.73145,1.73147,1.73131,1.73133,9753873.0
2009-11-11 22:03:00,1.73125,1.7314,1.73116,1.7314,8823810.0
2009-11-11 22:04:00,1.73135,1.73146,1.73117,1.73146,11936718.0
2009-11-11 22:05:00,1.73147,1.73147,1.73133,1.73133,8161473.0
2009-11-11 22:06:00,1.73137,1.73137,1.72973,1.73111,7257726.0
2009-11-11 22:07:00,1.73113,1.73127,1.73113,1.73114,5857005.0
2009-11-11 22:08:00,1.73119,1.7313,1.73113,1.73122,8884274.0
2009-11-11 22:09:00,1.73127,1.73146,1.73127,1.73146,8313335.0
2009-11-11 22:10:00,1.73147,1.73188,1.73147,1.73188,20202552.0
2009-11-11 22:11:00,1.73195,1.73205,1.73191,1.73194,11434623.0
2009-11-11 22:12:00,1.73193,1.73195,1.73163,1.73163,9304437.0
2009-11-11 22:13:00,1.73171,1.73171,1.73151,1.73151,6323393.0
2009-11-11 22:14:00,1.73156,1.73156,1.73095,1.73127,5268209.0
2009-11-11 22:15:00,1.73129,1.73142,1.73129,1.73141,6942108.0
2009-11-11 22:16:00,1.73151,1.73169,1.73148,1.73157,5592058.0
2009-11-11 22:17:00,1.73157,1.73168,1.73157,1.73162,5268212.0
2009-11-11 22:18:00,1.7317,1.7317,1.73147,1.73158,7468519.0
2009-11-11 22:19:00,1.73149,1.73149,1.73131,1.73131,5966995.0
2009-11-11 22:20:00,1.73113,1.73128,1.73106,1.73128,19963253.0
2009-11-11 22:21:00,1.73129,1.73145,1.73125,1.73125,4673828.0
2009-11-11 22:22:00,1.73118,1.73123,1.72968,1.73123,7357159.0
2009-11-11 22:23:00,1.73104,1.73109,1.73063,1.73063,12311371.0
2009-11-11 22:24:00,1.73065,1.73065,1.73035,1.73035,10369875.0
2009-11-11 22:25:00,1.7303,1.7303,1.73005,1.73005,5373114.0
2009-11-11 22:26:00,1.7301,1.73018,1.72997,1.73018,10493152.0
2009-11-11 22:27:00,1.73021,1.73028,1.73021,1.73025,9589520.0
2009-11-11 22:28:00,1.7301,1.7301,1.72997,1.72997,4458321.0
2009-11-11 22:29:00,1.73015,1.73028,1.73013,1.73024,8565276.0
2009-11-11 22:30:00,1.73022,1.73028,1.73008,1.73008,15683993.0
2009-11-11 22:31:00,1.73007,1.73007,1.72986,1.73005,5036656.0
2009-11-11 22:32:00,1.73009,1.73049,1.73009,1.73049,10288393.0
2009-11-11 22:33:00,1.73056,1.73075,1.73056,1.73072,10042118.0
2009-11-11 22:34:00,1.73075,1.73081,1.73033,1.73073,7304677.0
2009-11-11 22:35:00,1.73073,1.73087,1.73071,1.73087,5387669.0
2009-11-11 22:36:00,1.73087,1.73106,1.73087,1.73105,10110926.0
2009-11-11 22:37:00,1.73108,1.73124,1.73108,1.73122,7143203.0
2009-11-11 22:38:00,1.73125,1.73128,1.73105,1.73128,2819509.0
2009-11-11 22:39:00,1.73121,1.73125,1.73118,1.73125,6396540.0
2009-11-11 22:40:00,1.73136,1.7315,1.73126,1.73145,4639138.0
2009-11-11 22:41:00,1.73159,1.73159,1.73136,1.73153,7789847.0
2009-11-11 22:42:00,1.73144,1.73145,1.73132,1.73145,13901565.0
2009-11-11 22:43:00,1.73156,1.7317,1.73156,1.73161,3558504.0
2009-11-11 22:44:00,1.73168,1.73168,1.73148,1.73151,15582879.0
2009-11-11 22:45:00,1.73156,1.7317,1.73133,1.73155,3938169.0
2009-11-11 22:46:00,1.73159,1.73173,1.73138,1.73173,5421226.0
2009-11-11 22:47:00,1.73178,1.73196,1.73178,1.73193,5900927.0
2009-11-11 22:48:00,1.73192,1.73198,1.7318,1.73196,5375979.0
2009-11-11 22:49:00,1.732,1.732,1.73169,1.73169,18405142.0
2009-11-11 22:50:00,1.73151,1.73156,1.73139,1.73151,23384613.0
2009-11-11 22:51:00,1.73152,1.73152,1.7314,1.73145,8202443.0
2009-11-11 22:52:00,1.73161,1.73173,1.73152,1.73152,4003953.0
2009-11-11 22:53:00,1.73143,1.73143,1.73123,1.73142,6915907.0
2009-11-11 22:54:00,1.73145,1.73157,1.73124,1.73157,11501070.0
2009-11-11 22:55:00,1.73164,1.73183,1.73164,1.73183,7680603.0
2009-11-11 22:56:00,1.73183,1.73183,1.73165,1.73165,12575344.0
2009-11-11 22:57:00,1.73172,1.73172,1.7316,1.73165,4205594.0
2009-11-11 22:58:00,1.73162,1.73179,1.73162,1.73174,6540522.0
2009-11-11 22:59:00,1.73175,1.73225,1.73175,1.73225,7736498.0
2009-11-11 23:00:00,1.73222,1.73226,1.73216,1.73216,8974942.0
2009-11-11 23:01:00,1.73199,1.73212,1.73199,1.73211,4997612.0
2009-11-11 23:02:00,1.73222,1.73239,1.73214,1.73221,9509096.0
2009-11-11 23:03:00,1.73221,1.73232,1.7322,1.73229,9485618.0
2009-11-11 23:04:00,1.73231,1.73231,1.73216,1.73219,7824576.0
2009-11-11 23:05:00,1.73212,1.73212,1.73194,1.73194,6952960.0
2009-11-11 23:06:00,1.73209,1.73228,1.732,1.73228,4077273.0
2009-11-11 23:07:00,1.73238,1.73248,1.73234,1.73238,7256433.0
2009-11-11 23:08:00,1.73234,1.73234,1.73202,1.73202,7484220.0
2009-11-11 23:09:00,1.73185,1.73185,1.73143,1.73152,29076912.0
2009-11-11 23:10:00,1.73145,1.73178,1.73145,1.73178,11962139.0
2009-11-11 23:11:00,1.73171,1.73196,1.73171,1.73196,7686135.0
2009-11-11 23:12:00,1.73188,1.73197,1.73184,1.73197,7706404.0
2009-11-11 23:13:00,1.73208,1.73219,1.73204,1.73219,7934167.0
2009-11-11 23:14:00,1.73202,1.73205,1.732,1.73203,36366876.0
2009-11-11 23:15:00,1.73218,1.73242,1.73195,1.73242,4950812.0
2009-11-11 23:16:00,1.73238,1.73241,1.73215,1.73223,11295807.0
2009-11-11 23:17:00,1.73223,1.73223,1.73209,1.73209,3778603.0
2009-11-11 23:18:00,1.73205,1.73208,1.73178,1.73188,12908976.0
2009-11-11 23:19:00,1.73188,1.73188,1.73165,1.73168,15718428.0
2009-11-11 23:20:00,1.73149,1.73179,1.73149,1.73179,8414079.0
2009-11-11 23:21:00,1.73177,1.73181,1.73176,1.73177,18294584.0
2009-11-11 23:22:00,1.73184,1.73186,1.7317,1.73178,9817445.0
2009-11-11 23:23:00,1.73177,1.7319,1.73175,1.7319,5874458.0
2009-11-11 23:24:00,1.7318,1.732,1.73153,1.732,7589331.0
2009-11-11 23:25:00,1.7321,1.73216,1.73209,1.73214,12838620.0
2009-11-11 23:26:00,1.73217,1.73236,1.73217,1.73236,7210045.0
2009-11-11 23:27:00,1.73233,1.73242,1.73229,1.73229,3942358.0
2009-11-11 23:28:00,1.73228,1.73228,1.73176,1.73176,9214946.0
2009-11-11 23:29:00,1.73178,1.73219,1.73178,1.73219,6721920.0
2009-11-11 23:30:00,1.73223,1.7323,1.73206,1.73206,10484631.0
2009-11-11 23:31:00,1.73201,1.73223,1.73201,1.73221,10956872.0
2009-11-11 23:32:00,1.73229,1.73229,1.7321,1.7321,8838197.0
2009-11-11 23:33:00,1.7321,1.73218,1.73206,1.73206,6280158.0
2009-11-11 23:34:00,1.73205,1.73205,1.73169,1.73184,6899347.0
2009-11-11 23:35:00,1.73177,1.7319,1.73165,1.7319,14249574.0
2009-11-11 23:36:00,1.73182,1.7321,1.73167,1.7321,6402477.0
2009-11-11 23:37:00,1.73205,1.73208,1.73205,1.73205,7646440.0
2009-11-11 23:38:00,1.73213,1.73214,1.73199,1.73207,17615150.0
2009-11-11 23:39:00,1.73205,1.73218,1.73193,1.73211,4872658.0
2009-11-11 23:40:00,1.73197,1.73197,1.73163,1.73163,24908376.0
2009-11-11 23:41:00,1.73188,1.73197,1.73184,1.73193,9619677.0
2009-11-11 23:42:00,1.73191,1.73191,1.73176,1.73176,11629916.0
2009-11-11 23:43:00,1.73173,1.73173,1.73156,1.73169,7319842.0
2009-11-11 23:44:00,1.73176,1.73176,1.73155,1.73155,5272667.0
2009-11-11 23:45:00,1.73142,1.73144,1.73135,1.73144,10931310.0
2009-11-11 23:46:00,1.73148,1.73155,1.73095,1.73155,9760171.0
2009-11-11 23:47:00,1.73138,1.73139,1.7313,1.7313,11222772.0
2009-11-11 23:48:00,1.73154,1.73164,1.73147,1.73147,7286375.0
2009-11-11 23:49:00,1.73157,1.73175,1.73151,1.73151,19012944.0
2009-11-11 23:50:00,1.73153,1.73153,1.7312,1.7313,5224648.0
2009-11-11 23:51:00,1.73137,1.73155,1.73137,1.73155,9985228.0
2009-11-11 23:52:00,1.73146,1.73146,1.73118,1.73126,9961456.0
2009-11-11 23:53:00,1.73131,1.73142,1.73131,1.73142,5605792.0
2009-11-11 23:54:00,1.73157,1.73172,1.73157,1.73158,5139907.0
2009-11-11 23:55:00,1.73159,1.73159,1.73142,1.73142,4109840.0
2009-11-11 23:56:00,1.73139,1.73143,1.73124,1.73124,6514547.0
2009-11-11 23:57:00,1.73076,1.73149,1.73076,1.73149,12780338.0
2009-11-11 23:58:00,1.73146,1.73148,1.7313,1.73134,12101643.0
2009-11-11 23:59:00,1.73119,1.73119,1.73089,1.73089,7361334.0
2009-11-12 00:00:00,1.73079,1.73079,1.73046,1.73051,5989494.0
2009-11-12 00:01:00,1.73045,1.7305,1.73031,1.73041,5419494.0
2009-11-12 00:02:00,1.73056,1.73079,1.73056,1.73077,11880334.0
2009-11-12 00:03:00,1.73092,1.73105,1.73064,1.73064,5932014.0
2009-11-12 00:04:00,1.73085,1.73085,1.73069,1.73081,5798890.0
2009-11-12 00:05:00,1.73092,1.73124,1.73092,1.73124,7619861.0
2009-11-12 00:06:00,1.73121,1.73122,1.73102,1.73102,9953817.0
2009-11-12 00:07:00,1.73105,1.7311,1.73097,1.73097,8529483.0
2009-11-12 00:08:00,1.73093,1.73095,1.7308,1.7308,10618189.0
2009-11-12 00:09:00,1.73081,1.73092,1.73079,1.73088,9771446.0
2009-11-12 00:10:00,1.73048,1.73048,1.73021,1.73032,5967576.0
2009-11-12 00:11:00,1.73081,1.73083,1.73066,1.73083,13854800.0
2009-11-12 00:12:00,1.73085,1.73085,1.73063,1.73075,6254003.0
2009-11-12 00:13:00,1.73075,1.73083,1.73056,1.73083,4951462.0
2009-11-12 00:14:00,1.73072,1.73076,1.73059,1.73076,8819271.0
2009-11-12 00:15:00,1.73071,1.73081,1.73071,1.73081,13086816.0
2009-11-12 00:16:00,1.73084,1.73093,1.7305,1.73093,14442607.0
2009-11-12 00:17:00,1.73086,1.73086,1.73062,1.73062,7848138.0
2009-11-12 00:18:00,1.73052,1.73074,1.73051,1.73051,5108320.0
2009-11-12 00:19:00,1.73021,1.73055,1.73008,1.73021,13160553.0
2009-11-12 00:20:00,1.73063,1.7307,1.7293,1.73065,7682418.0
2009-11-12 00:21:00,1.73065,1.73084,1.73054,1.73084,10895312.0
2009-11-12 00:22:00,1.73089,1.73097,1.73024,1.73052,6393660.0
2009-11-12 00:23:00,1.73087,1.73106,1.73082,1.73106,14332543.0
2009-11-12 00:24:00,1.73106,1.73106,1.73077,1.73093,8246686.0
2009-11-12 00:25:00,1.73092,1.73121,1.73083,1.73121,7542920.0
2009-11-12 00:26:00,1.73117,1.73117,1.73088,1.73095,13668964.0
2009-11-12 00:27:00,1.73074,1.73076,1.73064,1.73069,9136778.0
2009-11-12 00:28:00,1.73081,1.73096,1.73079,1.73096,11759151.0
2009-11-12 00:29:00,1.73062,1.73105,1.73061,1.73072,8169870.0
2009-11-12 00:30:00,1.73073,1.73077,1.73064,1.73074,6616183.0
2009-11-12 00:31:00,1.73085,1.73085,1.73063,1.73077,9187049.0
2009-11-12 00:32:00,1.73071,1.73086,1.73066,1.73086,15842876.0
2009-11-12 00:33:00,1.73077,1.73082,1.73073,1.73073,6021320.0
2009-11-12 00:34:00,1.73071,1.73071,1.73018,1.73063,12774117.0
2009-11-12 00:35:00,1.73061,1.73078,1.73061,1.73062,7091134.0
2009-11-12 00:36:00,1.73071,1.73071,1.73054,1.73065,4666211.0
2009-11-12 00:37:00,1.73053,1.73053,1.73042,1.73042,6187677.0
2009-11-12 00:38:00,1.73042,1.73101,1.73042,1.73101,7648257.0
2009-11-12 00:39:00,1.73097,1.73097,1.7303,1.73062,12671662.0
2009-11-12 00:40:00,1.7307,1.73088,1.73065,1.73088,6888270.0
2009-11-12 00:41:00,1.73083,1.73086,1.73033,1.73086,9904836.0
2009-11-12 00:42:00,1.731,1.731,1.73094,1.73099,9118883.0
2009-11-12 00:43:00,1.73106,1.73107,1.73072,1.73107,4312686.0
2009-11-12 00:44:00,1.73109,1.73109,1.7309,1.73103,6597489.0
2009-11-12 00:45:00,1.73095,1.73095,1.73067,1.7309,1683989.0
2009-11-12 00:46:00,1.73101,1.73108,1.73096,1.73106,4831259.0
2009-11-12 00:47:00,1.73104,1.73109,1.73101,1.73101,6859012.0
2009-11-12 00:48:00,1.73104,1.73116,1.73102,1.73102,5196864.0
2009-11-12 00:49:00,1.73102,1.73102,1.73085,1.73085,15363945.0
2009-11-12 00:50:00,1.73079,1.73088,1.73068,1.73068,6028060.0
2009-11-12 00:51:00,1.73065,1.73065,1.7305,1.73055,4859081.0
2009-11-12 00:52:00,1.73054,1.7307,1.73049,1.73049,4716549.0
2009-11-12 00:53:00,1.73055,1.7308,1.73055,1.7308,9054543.0
2009-11-12 00:54:00,1.73092,1.73141,1.73089,1.73141,5528009.0
2009-11-12 00:55:00,1.73135,1.73147,1.73135,1.73142,8511833.0
2009-11-12 00:56:00,1.73132,1.7315,1.73124,1.73148,20201907.0
2009-11-12 00:57:00,1.73154,1.73165,1.73123,1.73165,12879215.0
2009-11-12 00:58:00,1.73166,1.73175,1.73163,1.73163,4546859.0
2009-11-12 00:59:00,1.73161,1.73161,1.73149,1.73153,8714394.0
2009-11-12 01:00:00,1.73148,1.73148,1.73108,1.7311,7059647.0
2009-11-12 01:01:00,1.731,1.73105,1.73093,1.73093,7729854.0
2009-11-12 01:02:00,1.73103,1.73123,1.73103,1.73123,8681346.0
2009-11-12 01:03:00,1.73127,1.73127,1.73111,1.73123,7720709.0
2009-11-12 01:04:00,1.73113,1.73113,1.73085,1.73089,10648538.0
2009-11-12 01:05:00,1.7308,1.7308,1.73047,1.73077,8114782.0
2009-11-12 01:06:00,1.73088,1.73088,1.73038,1.7308,17713260.0
2009-11-12 01:07:00,1.73083,1.73111,1.73079,1.73111,10534567.0
2009-11-12 01:08:00,1.73111,1.73121,1.73101,1.73116,20556194.0
2009-11-12 01:09:00,1.73115,1.73126,1.7311,1.73113,8243491.0
2009-11-12 01:10:00,1.73118,1.73125,1.73113,1.73113,9633592.0
2009-11-12 01:11:00,1.73102,1.73102,1.73087,1.73087,10704276.0
2009-11-12 01:12:00,1.7309,1.731,1.73084,1.73099,6681140.0
2009-11-12 01:13:00,1.73106,1.73106,1.73089,1.73089,10886224.0
2009-11-12 01:14:00,1.73074,1.73104,1.73065,1.73104,6890945.0
2009-11-12 01:15:00,1.731,1.731,1.73085,1.73095,10195713.0
2009-11-12 01:16:00,1.73089,1.73089,1.73072,1.73072,5723899.0
2009-11-12 01:17:00,1.73066,1.73066,1.7304,1.7304,9931536.0
2009-11-12 01:18:00,1.73045,1.73057,1.73034,1.73057,7710873.0
2009-11-12 01:19:00,1.73046,1.73065,1.73046,1.73065,9603750.0
2009-11-12 01:20:00,1.73069,1.73089,1.73069,1.73086,11472094.0
2009-11-12 01:21:00,1.73094,1.73121,1.73094,1.73121,10916404.0
2009-11-12 01:22:00,1.7311,1.73111,1.73105,1.73108,6511365.0
2009-11-12 01:23:00,1.7311,1.73122,1.7311,1.73111,10615403.0
2009-11-12 01:24:00,1.73126,1.73136,1.73125,1.73135,8765497.0
2009-11-12 01:25:00,1.73137,1.73152,1.73137,1.73152,7835299.0
2009-11-12 01:26:00,1.73166,1.73166,1.73143,1.73148,9280954.0
2009-11-12 01:27:00,1.73152,1.73171,1.73139,1.73171,4142702.0
2009-11-12 01:28:00,1.73154,1.73164,1.73152,1.7316,10623546.0
2009-11-12 01:29:00,1.73156,1.73179,1.73155,1.73179,13399419.0
2009-11-12 01:30:00,1.73178,1.73178,1.73152,1.73152,5504373.0
2009-11-12 01:31:00,1.7315,1.73158,1.73149,1.73158,13034624.0
2009-11-12 01:32:00,1.73166,1.73183,1.73165,1.73183,8232482.0
2009-11-12 01:33:00,1.73169,1.73195,1.73169,1.73178,9588620.0
2009-11-12 01:34:00,1.73195,1.73206,1.73191,1.73206,6422834.0
2009-11-12 01:35:00,1.73205,1.73209,1.73194,1.73194,6923377.0
2009-11-12 01:36:00,1.73194,1.73194,1.73178,1.73178,19238347.0
2009-11-12 01:37:00,1.73184,1.73187,1.73167,1.73167,15775446.0
2009-11-12 01:38:00,1.7316,1.7316,1.73139,1.7314,11449780.0
2009-11-12 01:39:00,1.73141,1.73163,1.73141,1.73163,4969002.0
2009-11-12 01:40:00,1.73159,1.7316,1.73146,1.73146,11552972.0
2009-11-12 01:41:00,1.73143,1.73143,1.73134,1.73138,9072515.0
2009-11-12 01:42:00,1.73133,1.73145,1.73132,1.7314,6015315.0
2009-11-12 01:43:00,1.73129,1.73129,1.73107,1.73107,4406833.0
2009-11-12 01:44:00,1.73132,1.7314,1.73118,1.73118,11584414.0
2009-11-12 01:45:00,1.73129,1.73129,1.73118,1.73118,6951833.0
2009-11-12 01:46:00,1.73121,1.73122,1.73103,1.73103,11501366.0
2009-11-12 01:47:00,1.73096,1.7311,1.7309,1.73103,19765776.0
2009-11-12 01:48:00,1.73122,1.73133,1.73114,1.73125,7611447.0
2009-11-12 01:49:00,1.73128,1.73128,1.73108,1.73123,11450224.0
2009-11-12 01:50:00,1.73116,1.73133,1.73115,1.73115,4013853.0
2009-11-12 01:51:00,1.73111,1.73125,1.7311,1.73113,5548528.0
2009-11-12 01:52:00,1.73079,1.73125,1.73079,1.7312,6439019.0
2009-11-12 01:53:00,1.73114,1.7312,1.73094,1.7312,7759445.0
2009-11-12 01:54:00,1.73115,1.73115,1.73109,1.73111,6422227.0
2009-11-12 01:55:00,1.73107,1.73116,1.73098,1.73112,9482389.0
2009-11-12 01:56:00,1.7311,1.7311,1.73083,1.73087,15994682.0
2009-11-12 01:57:00,1.73089,1.73117,1.73089,1.73117,8753065.0
2009-11-12 01:58:00,1.73125,1.73157,1.73125,1.73157,6326786.0
2009-11-12 01:59:00,1.73168,1.73173,1.73158,1.73173,6523380.0
2009-11-12 02:00:00,1.7316,1.7316,1.73131,1.7314,6055866.0
2009-11-12 02:01:00,1.73123,1.73148,1.73123,1.73148,6874698.0
2009-11-12 02:02:00,1.73151,1.73151,1.73138,1.73138,8253716.0
2009-11-12 02:03:00,1.73155,1.73178,1.73155,1.73172,16236609.0
2009-11-12 02:04:00,1.73171,1.73178,1.73161,1.73168,9129972.0
2009-11-12 02:05:00,1.73169,1.73182,1.73163,1.7317,6987517.0
2009-11-12 02:06:00,1.73175,1.73198,1.73169,1.73198,8503500.0
2009-11-12 02:07:00,1.73208,1.73233,1.7317,1.7317,5970344.0
2009-11-12 02:08:00,1.73193,1.73225,1.73193,1.73225,5919693.0
2009-11-12 02:09:00,1.73214,1.73214,1.73204,1.73204,3944044.0
2009-11-12 02:10:00,1.7321,1.73219,1.732,1.73219,10453961.0
2009-11-12 02:11:00,1.73214,1.73232,1.732,1.73232,7273937.0
2009-11-12 02:12:00,1.73231,1.73235,1.73224,1.73234,18293176.0
2009-11-12 02:13:00,1.73233,1.73245,1.73233,1.73245,10503530.0
2009-11-12 02:14:00,1.73237,1.73247,1.73236,1.73236,6333089.0
2009-11-12 02:15:00,1.73215,1.73226,1.73207,1.73207,11059108.0
2009-11-12 02:16:00,1.73189,1.73211,1.73189,1.73211,4301448.0
2009-11-12 02:17:00,1.7321,1.73214,1.73202,1.7321,6048581.0
2009-11-12 02:18:00,1.73222,1.73241,1.73217,1.73241,8665246.0
2009-11-12 02:19:00,1.73247,1.73252,1.73244,1.73244,12038108.0
2009-11-12 02:20:00,1.73249,1.73259,1.73249,1.73259,5453849.0
2009-11-12 02:21:00,1.73263,1.73263,1.73238,1.73257,11077574.0
2009-11-12 02:22:00,1.73252,1.73254,1.73236,1.73252,15514799.0
2009-11-12 02:23:00,1.73242,1.73242,1.73219,1.73236,19695277.0
2009-11-12 02:24:00,1.73231,1.73285,1.73231,1.73285,7147080.0
2009-11-12 02:25:00,1.73287,1.73301,1.73287,1.73301,6122817.0
2009-11-12 02:26:00,1.7329,1.7332,1.7329,1.73295,10582300.0
2009-11-12 02:27:00,1.73313,1.73324,1.7331,1.73324,7973349.0
2009-11-12 02:28:00,1.73326,1.73364,1.73326,1.73358,12258649.0
2009-11-12 02:29:00,1.73354,1.73354,1.73334,1.73338,5098998.0
2009-11-12 02:30:00,1.73336,1.73336,1.73312,1.73322,12554503.0
2009-11-12 02:31:00,1.73328,1.73328,1.73315,1.73319,9789479.0
2009-11-12 02:32:00,1.73319,1.73319,1.73269,1.73271,4151003.0
2009-11-12 02:33:00,1.73267,1.73268,1.73257,1.73268,8482730.0
2009-11-12 02:34:00,1.73256,1.73256,1.73217,1.73217,7890531.0
2009-11-12 02:35:00,1.73214,1.73233,1.73214,1.73221,8568422.0
2009-11-12 02:36:00,1.73206,1.73229,1.73206,1.73214,11196501.0
2009-11-12 02:37:00,1.73212,1.73212,1.73197,1.73197,5941027.0
2009-11-12 02:38:00,1.73198,1.73198,1.73174,1.73196,10949251.0
2009-11-12 02:39:00,1.732,1.73208,1.73196,1.73196,12356844.0
2009-11-12 02:40:00,1.73182,1.73182,1.73147,1.73147,10462740.0
2009-11-12 02:41:00,1.73158,1.73158,1.73147,1.73153,7719364.0
2009-11-12 02:42:00,1.73149,1.73167,1.73149,1.73167,9385308.0
2009-11-12 02:43:00,1.73171,1.73189,1.73168,1.73189,6035323.0
2009-11-12 02:44:00,1.73191,1.73199,1.73186,1.73198,9854738.0
2009-11-12 02:45:00,1.73203,1.73207,1.73174,1.73176,6383462.0
2009-11-12 02:46:00,1.73194,1.73213,1.73194,1.73204,10284576.0
2009-11-12 02:47:00,1.73203,1.73221,1.73203,1.73208,6373917.0
2009-11-12 02:48:00,1.73207,1.7321,1.73206,1.7321,9963955.0
2009-11-12 02:49:00,1.73214,1.73229,1.73213,1.73229,9503397.0
2009-11-12 02:50:00,1.73226,1.73227,1.73213,1.73221,8118466.0
2009-11-12 02:51:00,1.73211,1.73211,1.73181,1.73191,19044094.0
2009-11-12 02:52:00,1.73195,1.732,1.73171,1.73171,10869347.0
2009-11-12 02:53:00,1.73161,1.73163,1.73116,1.73163,16690154.0
2009-11-12 02:54:00,1.73149,1.73173,1.73133,1.73148,7439293.0
2009-11-12 02:55:00,1.73139,1.73139,1.73109,1.73132,10135674.0
2009-11-12 02:56:00,1.73144,1.73161,1.73138,1.73151,7820022.0
2009-11-12 02:57:00,1.73155,1.73155,1.73147,1.73155,8632144.0
2009-11-12 02:58:00,1.73155,1.73166,1.73155,1.73161,7539114.0
2009-11-12 02:59:00,1.73179,1.73186,1.73174,1.73179,6908353.0
2009-11-12 03:00:00,1.73172,1.73178,1.73161,1.73178,9052976.0
2009-11-12 03:01:00,1.7318,1.73196,1.7318,1.73188,4181788.0
2009-11-12 03:02:00,1.73197,1.73211,1.73163,1.73211,13257040.0
2009-11-12 03:03:00,1.73217,1.73223,1.73201,1.73201,18889115.0
2009-11-12 03:04:00,1.73206,1.73224,1.73206,1.73224,8608244.0
2009-11-12 03:05:00,1.73238,1.73253,1.73232,1.73253,5452759.0
2009-11-12 03:06:00,1.73256,1.73262,1.73252,1.73252,10041637.0
2009-11-12 03:07:00,1.73241,1.73257,1.73241,1.73241,4315233.0
2009-11-12 03:08:00,1.73242,1.73252,1.73228,1.73229,5110517.0
2009-11-12 03:09:00,1.73217,1.73227,1.73207,1.73207,5576890.0
2009-11-12 03:10:00,1.73196,1.73196,1.73187,1.73188,13973574.0
2009-11-12 03:11:00,1.73187,1.73202,1.73187,1.73202,5227183.0
2009-11-12 03:12:00,1.73212,1.73226,1.73211,1.73213,7529929.0
2009-11-12 03:13:00,1.73205,1.73205,1.73182,1.73188,4545357.0
2009-11-12 03:14:00,1.73191,1.73202,1.73186,1.73188,1832016.0
2009-11-12 03:15:00,1.7318,1.7318,1.7317,1.73172,6099187.0
2009-11-12 03:16:00,1.73167,1.73183,1.73149,1.73183,4733491.0
2009-11-12 03:17:00,1.73179,1.73183,1.73161,1.73161,8560723.0
2009-11-12 03:18:00,1.73148,1.73151,1.73097,1.73149,9787392.0
2009-11-12 03:19:00,1.73159,1.73167,1.7315,1.73167,6615700.0
2009-11-12 03:20:00,1.73166,1.7318,1.73132,1.7318,11877085.0
2009-11-12 03:21:00,1.73184,1.73184,1.73167,1.73167,8060979.0
2009-11-12 03:22:00,1.73159,1.73159,1.73131,1.73135,6676387.0
2009-11-12 03:23:00,1.73145,1.73171,1.73145,1.73171,5166882.0
2009-11-12 03:24:00,1.73165,1.73196,1.73165,1.73196,6742547.0
2009-11-12 03:25:00,1.732,1.732,1.73129,1.73178,13057468.0
2009-11-12 03:26:00,1.73176,1.7318,1.73151,1.73151,5661798.0
2009-11-12 03:27:00,1.73159,1.73159,1.7315,1.73151,14646275.0
2009-11-12 03:28:00,1.73152,1.73152,1.73131,1.73137,10051478.0
2009-11-12 03:29:00,1.7312,1.73135,1.73112,1.73135,6238154.0
2009-11-12 03:30:00,1.73137,1.73153,1.73118,1.73118,9075615.0
2009-11-12 03:31:00,1.73149,1.73158,1.73145,1.73147,12165480.0
2009-11-12 03:32:00,1.73138,1.73172,1.73138,1.73164,8762615.0
2009-11-12 03:33:00,1.73178,1.73191,1.73178,1.73186,12917182.0
2009-11-12 03:34:00,1.73185,1.73185,1.73164,1.73164,8056093.0
2009-11-12 03:35:00,1.73167,1.73167,1.73151,1.73152,7815282.0
2009-11-12 03:36:00,1.73143,1.73144,1.73127,1.7313,13085496.0
2009-11-12 03:37:00,1.73094,1.73156,1.73094,1.7315,6134186.0
2009-11-12 03:38:00,1.73141,1.73149,1.73124,1.73126,10257307.0
2009-11-12 03:39:00,1.73123,1.73123,1.72968,1.73101,7537695.0
2009-11-12 03:40:00,1.73064,1.73091,1.73031,1.73031,14152656.0
2009-11-12 03:41:00,1.73069,1.73106,1.73069,1.73091,5134505.0
2009-11-12 03:42:00,1.73097,1.73097,1.73079,1.73081,8423459.0
2009-11-12 03:43:00,1.73081,1.73081,1.73022,1.73071,15484730.0
2009-11-12 03:44:00,1.73082,1.73107,1.73082,1.73099,12108453.0
2009-11-12 03:45:00,1.73101,1.73101,1.73082,1.73094,8812221.0
2009-11-12 03:46:00,1.73095,1.73095,1.73059,1.73085,5496129.0
2009-11-12 03:47:00,1.73097,1.73113,1.73097,1.73112,6823045.0
2009-11-12 03:48:00,1.73116,1.73116,1.73101,1.73109,12983601.0
2009-11-12 03:49:00,1.73066,1.73074,1.73066,1.73073,6503460.0
2009-11-12 03:50:00,1.73103,1.73103,1.73082,1.73082,10821093.0
2009-11-12 03:51:00,1.7307,1.7307,1.73045,1.73045,11006724.0
2009-11-12 03:52:00,1.73044,1.73072,1.73044,1.73072,8369624.0
2009-11-12 03:53:00,1.73073,1.73107,1.73073,1.73107,10434864.0
2009-11-12 03:54:00,1.73114,1.73137,1.73109,1.73137,8003213.0
2009-11-12 03:55:00,1.73148,1.73191,1.73148,1.73191,5626167.0
2009-11-12 03:56:00,1.73166,1.73206,1.73166,1.73206,5398137.0
2009-11-12 03:57:00,1.73204,1.7325,1.73204,1.7325,12192461.0
2009-11-12 03:58:00,1.73251,1.73262,1.73239,1.73262,5499793.0
2009-11-12 03:59:00,1.73273,1.73284,1.73257,1.73284,5845692.0
2009-11-12 04:00:00,1.73284,1.73296,1.73277,1.73277,7203576.0
2009-11-12 04:01:00,1.7328,1.7328,1.73255,1.73266,12860406.0
2009-11-12 04:02:00,1.73263,1.73264,1.73183,1.73183,13754132.0
2009-11-12 04:03:00,1.73233,1.73238,1.73218,1.73219,6748729.0
2009-11-12 04:04:00,1.7322,1.7322,1.73203,1.73212,3800129.0
2009-11-12 04:05:00,1.73212,1.73219,1.73206,1.73206,5165738.0
2009-11-12 04:06:00,1.73191,1.73191,1.73175,1.73175,5854608.0
2009-11-12 04:07:00,1.73167,1.73184,1.73167,1.73174,10456025.0
2009-11-12 04:08:00,1.73183,1.73184,1.73176,1.73178,9150687.0
2009-11-12 04:09:00,1.73172,1.73181,1.73159,1.73165,5132769.0
2009-11-12 04:10:00,1.73154,1.7317,1.73149,1.7316,17696336.0
2009-11-12 04:11:00,1.73145,1.7315,1.73131,1.73144,6744145.0
2009-11-12 04:12:00,1.73133,1.73144,1.73125,1.73125,12214596.0
2009-11-12 04:13:00,1.73141,1.73151,1.73102,1.73151,8943618.0
2009-11-12 04:14:00,1.73146,1.73159,1.73146,1.73159,10065660.0
2009-11-12 04:15:00,1.73172,1.73181,1.73172,1.73178,4886171.0
2009-11-12 04:16:00,1.73162,1.73162,1.73147,1.73148,7454014.0
2009-11-12 04:17:00,1.73148,1.73164,1.73148,1.73153,12197082.0
2009-11-12 04:18:00,1.73149,1.73149,1.73124,1.73124,9836071.0
2009-11-12 04:19:00,1.73113,1.73115,1.73102,1.73115,27608484.0
2009-11-12 04:20:00,1.73117,1.73154,1.73113,1.73154,4801121.0
2009-11-12 04:21:00,1.73159,1.73163,1.73152,1.73163,17877955.0
2009-11-12 04:22:00,1.73149,1.73152,1.73132,1.73132,7223170.0
2009-11-12 04:23:00,1.73139,1.7314,1.73108,1.73108,6214188.0
2009-11-12 04:24:00,1.73118,1.73118,1.73101,1.73101,13067010.0
2009-11-12 04:25:00,1.73117,1.73126,1.73113,1.73126,6375298.0
2009-11-12 04:26:00,1.73119,1.73146,1.73119,1.73146,6892184.0
2009-11-12 04:27:00,1.73148,1.73162,1.73148,1.73162,9031469.0
2009-11-12 04:28:00,1.73155,1.73177,1.73155,1.73175,10802396.0
2009-11-12 04:29:00,1.73181,1.73198,1.73172,1.73198,10813356.0
2009-11-12 04:30:00,1.73208,1.73211,1.73199,1.73211,7384291.0
2009-11-12 04:31:00,1.73209,1.73212,1.73171,1.73211,8424709.0
2009-11-12 04:32:00,1.73213,1.73213,1.73183,1.73202,4263393.0
2009-11-12 04:33:00,1.73209,1.73213,1.73201,1.73202,7079085.0
2009-11-12 04:34:00,1.73211,1.73232,1.73211,1.73232,13249350.0
2009-11-12 04:35:00,1.73241,1.73273,1.7324,1.73261,7407115.0
2009-11-12 04:36:00,1.73264,1.73265,1.73248,1.73265,6108409.0
2009-11-12 04:37:00,1.73263,1.73263,1.73247,1.73257,9352620.0
2009-11-12 04:38:00,1.73238,1.73238,1.732,1.732,18790661.0
2009-11-12 04:39:00,1.73197,1.73197,1.73163,1.73163,9098269.0
2009-11-12 04:40:00,1.73165,1.73167,1.73149,1.73167,14717628.0
2009-11-12 04:41:00,1.73165,1.73169,1.73147,1.73168,13338474.0
2009-11-12 04:42:00,1.73173,1.73196,1.73173,1.73196,3722395.0
2009-11-12 04:43:00,1.73195,1.73197,1.73181,1.73181,11303720.0
2009-11-12 04:44:00,1.73179,1.73186,1.73126,1.73186,5091856.0
2009-11-12 04:45:00,1.73182,1.73195,1.73182,1.73194,37503224.0
2009-11-12 04:46:00,1.73211,1.73216,1.73207,1.73214,7292434.0
2009-11-12 04:47:00,1.73202,1.73207,1.73191,1.73192,7460940.0
2009-11-12 04:48:00,1.73194,1.73196,1.73187,1.73195,8359038.0
2009-11-12 04:49:00,1.73204,1.73219,1.73197,1.73197,11614855.0
2009-11-12 04:50:00,1.73209,1.73212,1.732,1.73211,26539722.0
2009-11-12 04:51:00,1.73226,1.73226,1.73203,1.73218,8138558.0
2009-11-12 04:52:00,1.73219,1.73239,1.73216,1.73239,6669516.0
2009-11-12 04:53:00,1.73231,1.73231,1.73206,1.73219,3907681.0
2009-11-12 04:54:00,1.73208,1.73221,1.73203,1.73219,7193952.0
2009-11-12 04:55:00,1.73213,1.73215,1.73201,1.73215,7479760.0
2009-11-12 04:56:00,1.73212,1.73218,1.73208,1.73208,8645296.0
2009-11-12 04:57:00,1.73201,1.73201,1.73173,1.73181,9124060.0
2009-11-12 04:58:00,1.73182,1.732,1.73178,1.73178,5245735.0
2009-11-12 04:59:00,1.73185,1.73185,1.7316,1.7316,8421642.0
2009-11-12 05:00:00,1.73159,1.73159,1.73122,1.73149,7340131.0
2009-11-12 05:01:00,1.73155,1.73155,1.73142,1.7315,7204012.0
2009-11-12 05:02:00,1.73159,1.73159,1.73145,1.73145,4447542.0
2009-11-12 05:03:00,1.7313,1.73137,1.7313,1.73137,12713920.0
2009-11-12 05:04:00,1.7314,1.73148,1.73138,1.73148,7424458.0
2009-11-12 05:05:00,1.73154,1.73168,1.73151,1.73168,11503371.0
2009-11-12 05:06:00,1.73165,1.73165,1.73159,1.7316,6483459.0
2009-11-12 05:07:00,1.7315,1.7315,1.73124,1.73138,4165578.0
2009-11-12 05:08:00,1.73139,1.73151,1.73139,1.73144,8299548.0
2009-11-12 05:09:00,1.73135,1.73137,1.73114,1.73131,22690290.0
2009-11-12 05:10:00,1.73131,1.73131,1.73108,1.73108,16955449.0
2009-11-12 05:11:00,1.73103,1.73103,1.73087,1.73088,5213829.0
2009-11-12 05:12:00,1.73089,1.73104,1.73089,1.73104,6418238.0
2009-11-12 05:13:00,1.731,1.73104,1.73064,1.73064,5502110.0
2009-11-12 05:14:00,1.73049,1.73049,1.72985,1.73008,3844740.0
2009-11-12 05:15:00,1.73004,1.73004,1.72983,1.72985,15407237.0
2009-11-12 05:16:00,1.72973,1.72981,1.72958,1.72958,3425591.0
2009-11-12 05:17:00,1.72951,1.72951,1.72941,1.72944,15043350.0
2009-11-12 05:18:00,1.72951,1.72951,1.7293,1.72943,7254468.0
2009-11-12 05:19:00,1.72933,1.72958,1.72933,1.72958,4557557.0
2009-11-12 05:20:00,1.7295,1.72994,1.7295,1.72994,5904135.0
2009-11-12 05:21:00,1.73007,1.73023,1.73003,1.73023,2895069.0
2009-11-12 05:22:00,1.73022,1.73039,1.73022,1.73034,6950668.0
2009-11-12 05:23:00,1.73036,1.73045,1.73036,1.73044,9518853.0
2009-11-12 05:24:00,1.73051,1.73065,1.7305,1.7306,5267055.0
2009-11-12 05:25:00,1.73069,1.73073,1.73033,1.73062,7245983.0
2009-11-12 05:26:00,1.73055,1.73063,1.73051,1.73058,9813466.0
2009-11-12 05:27:00,1.73058,1.73079,1.73058,1.73066,10688130.0
2009-11-12 05:28:00,1.73065,1.7307,1.73049,1.7307,4685260.0
2009-11-12 05:29:00,1.73075,1.7308,1.7307,1.7307,14681264.0
2009-11-12 05:30:00,1.7307,1.73078,1.73054,1.73078,8654417.0
2009-11-12 05:31:00,1.73064,1.73077,1.73064,1.73077,4302564.0
2009-11-12 05:32:00,1.73089,1.73093,1.73086,1.73093,9364766.0
2009-11-12 05:33:00,1.73094,1.731,1.73072,1.731,11147510.0
2009-11-12 05:34:00,1.73092,1.73102,1.73089,1.73102,5407182.0
2009-11-12 05:35:00,1.73097,1.73104,1.73087,1.73104,9441751.0
2009-11-12 05:36:00,1.7309,1.73095,1.73068,1.73088,12428188.0
2009-11-12 05:37:00,1.73111,1.73111,1.72955,1.731,7284317.0
2009-11-12 05:38:00,1.73109,1.73127,1.73109,1.73127,4832828.0
2009-11-12 05:39:00,1.73128,1.73132,1.73121,1.73132,20230289.0
2009-11-12 05:40:00,1.73143,1.73143,1.73127,1.73138,6269828.0
2009-11-12 05:41:00,1.73145,1.7316,1.73134,1.7316,7350181.0
2009-11-12 05:42:00,1.73148,1.73156,1.73146,1.73146,5268212.0
2009-11-12 05:43:00,1.73144,1.73159,1.73128,1.73159,5989136.0
2009-11-12 05:44:00,1.73163,1.73194,1.73163,1.73194,7107716.0
2009-11-12 05:45:00,1.73202,1.73212,1.73166,1.73197,5160359.0
2009-11-12 05:46:00,1.73183,1.73197,1.73183,1.73184,6489525.0
2009-11-12 05:47:00,1.73167,1.73181,1.73167,1.73178,9141713.0
2009-11-12 05:48:00,1.73177,1.73177,1.73158,1.73158,10696559.0
2009-11-12 05:49:00,1.73152,1.73155,1.73151,1.73151,18520848.0
2009-11-12 05:50:00,1.73161,1.73167,1.73157,1.73157,8704151.0
2009-11-12 05:51:00,1.73156,1.73165,1.73155,1.73165,9116751.0
2009-11-12 05:52:00,1.73156,1.7316,1.73146,1.7316,5332789.0
2009-11-12 05:53:00,1.73177,1.73198,1.73049,1.73197,7230971.0
2009-11-12 05:54:00,1.73197,1.73224,1.73197,1.73208,8744747.0
2009-11-12 05:55:00,1.73206,1.73207,1.73192,1.73193,12656896.0
2009-11-12 05:56:00,1.73189,1.73189,1.73156,1.73156,8502419.0
2009-11-12 05:57:00,1.73161,1.73161,1.73147,1.73153,9001358.0
2009-11-12 05:58:00,1.73161,1.73184,1.73158,1.73184,13819655.0
2009-11-12 05:59:00,1.73175,1.73211,1.73175,1.73211,9701738.0
2009-11-12 06:00:00,1.73206,1.73206,1.73171,1.73179,6205458.0
2009-11-12 06:01:00,1.73179,1.73195,1.73179,1.73195,33829380.0
2009-11-12 06:02:00,1.73193,1.73199,1.7318,1.73199,8185547.0
2009-11-12 06:03:00,1.73209,1.73221,1.73207,1.73221,7362975.0
2009-11-12 06:04:00,1.73223,1.73226,1.73207,1.73211,14557843.0
2009-11-12 06:05:00,1.73213,1.73226,1.73207,1.73207,6478846.0
2009-11-12 06:06:00,1.73218,1.73218,1.73203,1.73203,10297418.0
2009-11-12 06:07:00,1.7319,1.7319,1.73169,1.73171,9500724.0
2009-11-12 06:08:00,1.73164,1.73164,1.73151,1.73153,42839640.0
2009-11-12 06:09:00,1.7315,1.73157,1.73135,1.73135,18824143.0
2009-11-12 06:10:00,1.73122,1.73122,1.73104,1.7312,32758396.0
2009-11-12 06:11:00,1.73119,1.73139,1.73119,1.7312,5043956.0
2009-11-12 06:12:00,1.73101,1.73108,1.73081,1.73095,16374139.0
2009-11-12 06:13:00,1.73102,1.73102,1.73082,1.73082,7488280.0
2009-11-12 06:14:00,1.73088,1.73099,1.73079,1.73083,14054184.0
2009-11-12 06:15:00,1.73077,1.73084,1.73074,1.73084,7497637.0
2009-11-12 06:16:00,1.73084,1.73105,1.73083,1.73096,5286088.0
2009-11-12 06:17:00,1.73109,1.73117,1.73102,1.73102,3613007.0
2009-11-12 06:18:00,1.73101,1.73104,1.73089,1.73089,14798250.0
2009-11-12 06:19:00,1.73091,1.73126,1.73091,1.73126,7143065.0
2009-11-12 06:20:00,1.73124,1.73126,1.73109,1.73119,8397861.0
2009-11-12 06:21:00,1.7311,1.7311,1.73085,1.73101,8448559.0
2009-11-12 06:22:00,1.73101,1.73112,1.73099,1.73107,6103275.0
2009-11-12 06:23:00,1.73101,1.73101,1.73083,1.73089,7400525.0
2009-11-12 06:24:00,1.73087,1.73087,1.73066,1.73066,5371894.0
2009-11-12 06:25:00,1.73067,1.73067,1.73052,1.73055,5441392.0
2009-11-12 06:26:00,1.73053,1.73053,1.7303,1.7303,5604352.0
2009-11-12 06:27:00,1.73031,1.73034,1.73026,1.7303,15815379.0
2009-11-12 06:28:00,1.7302,1.7302,1.72993,1.73019,5839762.0
2009-11-12 06:29:00,1.73023,1.73027,1.73016,1.73017,8376886.0
2009-11-12 06:30:00,1.73016,1.73024,1.72996,1.72996,9085669.0
2009-11-12 06:31:00,1.72975,1.72976,1.72965,1.72972,6363104.0
2009-11-12 06:32:00,1.72973,1.72976,1.72956,1.72966,14133226.0
2009-11-12 06:33:00,1.72988,1.73018,1.72988,1.73017,9207569.0
2009-11-12 06:34:00,1.73009,1.73009,1.72997,1.73004,51946818.0
2009-11-12 06:35:00,1.73009,1.73033,1.73009,1.73033,8798618.0
2009-11-12 06:36:00,1.73029,1.73029,1.73018,1.73023,9421727.0
2009-11-12 06:37:00,1.7302,1.73028,1.73014,1.73014,12751533.0
2009-11-12 06:38:00,1.73021,1.73021,1.73,1.73012,6674728.0
2009-11-12 06:39:00,1.73019,1.7304,1.73019,1.7304,8529773.0
2009-11-12 06:40:00,1.73034,1.73048,1.73024,1.73048,7749635.0
2009-11-12 06:41:00,1.73053,1.73055,1.73033,1.73049,6361040.0
2009-11-12 06:42:00,1.73043,1.73057,1.73043,1.73051,14935342.0
2009-11-12 06:43:00,1.73057,1.73061,1.73037,1.73061,8295422.0
2009-11-12 06:44:00,1.7305,1.7305,1.73025,1.73025,11239993.0
2009-11-12 06:45:00,1.73022,1.73031,1.73021,1.73028,8003119.0
2009-11-12 06:46:00,1.73024,1.73024,1.73001,1.73024,4142774.0
2009-11-12 06:47:00,1.73023,1.73035,1.73021,1.73034,70854411.0
2009-11-12 06:48:00,1.73039,1.73048,1.73023,1.73042,11554910.0
2009-11-12 06:49:00,1.73043,1.73061,1.73033,1.73061,6904974.0
2009-11-12 06:50:00,1.73066,1.73072,1.73055,1.73055,25255868.0
2009-11-12 06:51:00,1.73053,1.73059,1.73046,1.73054,6087820.0
2009-11-12 06:52:00,1.73062,1.73062,1.73052,1.73052,5538563.0
2009-11-12 06:53:00,1.73046,1.7306,1.73011,1.73058,12650553.0
2009-11-12 06:54:00,1.73063,1.73063,1.73053,1.73056,6940047.0
2009-11-12 06:55:00,1.73053,1.73053,1.7304,1.73041,6005065.0
2009-11-12 06:56:00,1.73041,1.73041,1.7303,1.7303,7667593.0
2009-11-12 06:57:00,1.73033,1.73038,1.73027,1.73038,11130091.0
2009-11-12 06:58:00,1.73039,1.73042,1.73022,1.73027,7037848.0
2009-11-12 06:59:00,1.73022,1.73034,1.73001,1.73034,6290552.0
2009-11-12 07:00:00,1.73028,1.73028,1.73009,1.73015,9196733.0
2009-11-12 07:01:00,1.7301,1.73026,1.72996,1.73008,12130953.0
2009-11-12 07:02:00,1.73005,1.73007,1.72986,1.72986,9618790.0
2009-11-12 07:03:00,1.72974,1.72974,1.72954,1.72959,3234868.0
2009-11-12 07:04:00,1.72975,1.72987,1.72975,1.72983,10229995.0
2009-11-12 07:05:00,1.72975,1.72978,1.7296,1.72968,10845707.0
2009-11-12 07:06:00,1.72973,1.72981,1.72973,1.72974,14891964.0
2009-11-12 07:07:00,1.72951,1.72965,1.72933,1.7296,13390240.0
2009-11-12 07:08:00,1.72969,1.72985,1.72959,1.72967,40771377.0
2009-11-12 07:09:00,1.72972,1.72972,1.72915,1.72915,54328068.0
2009-11-12 07:10:00,1.72905,1.7291,1.72858,1.72858,13620482.0
2009-11-12 07:11:00,1.72863,1.72863,1.72826,1.72847,10823165.0
2009-11-12 07:12:00,1.72857,1.72884,1.72857,1.72884,11225751.0
2009-11-12 07:13:00,1.72881,1.72883,1.72877,1.7288,6696732.0
2009-11-12 07:14:00,1.7287,1.72891,1.72869,1.72887,5021114.0
2009-11-12 07:15:00,1.72885,1.72892,1.72881,1.72892,4551403.0
2009-11-12 07:16:00,1.72892,1.72892,1.72879,1.72879,24397236.0
2009-11-12 07:17:00,1.72876,1.72882,1.72875,1.72875,4429816.0
2009-11-12 07:18:00,1.7288,1.72893,1.72874,1.72893,6332709.0
2009-11-12 07:19:00,1.72897,1.72905,1.72897,1.72903,7718167.0
2009-11-12 07:20:00,1.7289,1.72902,1.72876,1.72876,7214775.0
2009-11-12 07:21:00,1.72886,1.72893,1.72879,1.72879,5872189.0
2009-11-12 07:22:00,1.72899,1.72917,1.72899,1.72906,12157308.0
2009-11-12 07:23:00,1.72909,1.72909,1.7289,1.72901,9099514.0
2009-11-12 07:24:00,1.72896,1.72914,1.72882,1.72912,50636430.0
2009-11-12 07:25:00,1.72923,1.72935,1.72923,1.72934,6513499.0
2009-11-12 07:26:00,1.72925,1.72925,1.72907,1.72923,6584178.0
2009-11-12 07:27:00,1.72918,1.72918,1.72897,1.72897,8420782.0
2009-11-12 07:28:00,1.72895,1.72902,1.72892,1.72892,7629869.0
2009-11-12 07:29:00,1.72899,1.72904,1.72889,1.72895,5934826.0
2009-11-12 07:30:00,1.72882,1.72882,1.72719,1.72853,18176445.0
2009-11-12 07:31:00,1.72855,1.72865,1.7285,1.72855,8465330.0
2009-11-12 07:32:00,1.72851,1.72851,1.72833,1.72833,23061297.0
2009-11-12 07:33:00,1.72837,1.72837,1.72825,1.72836,8008153.0
2009-11-12 07:34:00,1.72842,1.72855,1.72838,1.72855,9345948.0
2009-11-12 07:35:00,1.72853,1.72855,1.7271,1.72847,11263476.0
2009-11-12 07:36:00,1.72852,1.72852,1.72835,1.72842,7653930.0
2009-11-12 07:37:00,1.72838,1.72841,1.72799,1.72826,7884131.0
2009-11-12 07:38:00,1.72815,1.72815,1.72802,1.72802,12090803.0
2009-11-12 07:39:00,1.72794,1.72799,1.72762,1.72799,15472350.0
2009-11-12 07:40:00,1.72808,1.72823,1.72808,1.72822,21517344.0
2009-11-12 07:41:00,1.72822,1.72831,1.72812,1.72812,8314154.0
2009-11-12 07:42:00,1.72807,1.72807,1.72735,1.72735,8494735.0
2009-11-12 07:43:00,1.72732,1.72732,1.72704,1.72715,6113531.0
2009-11-12 07:44:00,1.72711,1.72711,1.72686,1.72686,5263283.0
2009-11-12 07:45:00,1.72684,1.72693,1.72659,1.7269,6883136.0
2009-11-12 07:46:00,1.72682,1.72694,1.7268,1.72686,6024905.0
2009-11-12 07:47:00,1.72691,1.72709,1.72691,1.72709,27315024.0
2009-11-12 07:48:00,1.72703,1.72714,1.72695,1.72714,15107015.0
2009-11-12 07:49:00,1.72712,1.72712,1.72692,1.72699,16088696.0
2009-11-12 07:50:00,1.72703,1.72717,1.72703,1.72717,5670280.0
2009-11-12 07:51:00,1.72718,1.72729,1.72718,1.72724,6387317.0
2009-11-12 07:52:00,1.72725,1.72734,1.72725,1.72729,12602187.0
2009-11-12 07:53:00,1.72742,1.72765,1.72742,1.72765,6878298.0
2009-11-12 07:54:00,1.72764,1.72836,1.72764,1.72836,18804150.0
2009-11-12 07:55:00,1.7285,1.72857,1.72849,1.72849,6848585.0
2009-11-12 07:56:00,1.72837,1.72847,1.72832,1.72834,6994905.0
2009-11-12 07:57:00,1.72832,1.72868,1.72817,1.72868,12907153.0
2009-11-12 07:58:00,1.72884,1.72895,1.72884,1.72893,4542589.0
2009-11-12 07:59:00,1.72888,1.72888,1.72881,1.72883,17678520.0
2009-11-12 08:00:00,1.72892,1.72907,1.7289,1.72907,3615658.0
2009-11-12 08:01:00,1.7291,1.72915,1.729,1.729,4590904.0
2009-11-12 08:02:00,1.72906,1.72915,1.72905,1.72915,15736701.0
2009-11-12 08:03:00,1.72908,1.72908,1.72887,1.72887,9772771.0
2009-11-12 08:04:00,1.72898,1.72904,1.72889,1.72889,45917830.0
2009-11-12 08:05:00,1.72893,1.72908,1.72889,1.72889,6037975.0
2009-11-12 08:06:00,1.72895,1.72901,1.72872,1.72899,3245987.0
2009-11-12 08:07:00,1.72895,1.72901,1.72893,1.72898,4893600.0
2009-11-12 08:08:00,1.72905,1.72917,1.72905,1.72907,8914059.0
2009-11-12 08:09:00,1.72905,1.72914,1.72905,1.72911,11030698.0
2009-11-12 08:10:00,1.72903,1.72903,1.72878,1.72878,3629988.0
2009-11-12 08:11:00,1.72878,1.72901,1.72878,1.72901,8955842.0
2009-11-12 08:12:00,1.72906,1.7292,1.72901,1.7292,5647470.0
2009-11-12 08:13:00,1.72919,1.7297,1.72919,1.72966,27916672.0
2009-11-12 08:14:00,1.72973,1.73014,1.72961,1.73014,12745540.0
2009-11-12 08:15:00,1.73015,1.73015,1.72979,1.72979,18955376.0
2009-11-12 08:16:00,1.72985,1.72987,1.72959,1.72959,16271040.0
2009-11-12 08:17:00,1.7296,1.72968,1.72942,1.72942,10461722.0
2009-11-12 08:18:00,1.72944,1.72944,1.72932,1.72944,15386231.0
2009-11-12 08:19:00,1.72945,1.72951,1.72931,1.72951,6821881.0
2009-11-12 08:20:00,1.72952,1.72978,1.72952,1.72976,10784334.0
2009-11-12 08:21:00,1.72987,1.72998,1.72987,1.72998,5594148.0
2009-11-12 08:22:00,1.72953,1.73001,1.72953,1.72984,6359398.0
2009-11-12 08:23:00,1.72989,1.72995,1.72971,1.72983,19206683.0
2009-11-12 08:24:00,1.72977,1.72977,1.72959,1.72968,9726375.0
2009-11-12 08:25:00,1.72964,1.72966,1.72956,1.72959,10933578.0
2009-11-12 08:26:00,1.72959,1.72963,1.72947,1.72951,13132920.0
2009-11-12 08:27:00,1.72949,1.72949,1.72939,1.72944,19935284.0
2009-11-12 08:28:00,1.72939,1.72946,1.72919,1.72946,3567887.0
2009-11-12 08:29:00,1.7295,1.7295,1.72931,1.72931,8305658.0
2009-11-12 08:30:00,1.72921,1.72921,1.72888,1.72888,21982772.0
2009-11-12 08:31:00,1.72883,1.72884,1.7286,1.7287,11002148.0
2009-11-12 08:32:00,1.72862,1.729,1.72862,1.729,8257596.0
2009-11-12 08:33:00,1.72908,1.72945,1.72908,1.72945,41481804.0
2009-11-12 08:34:00,1.72946,1.72946,1.72923,1.72923,11287340.0
2009-11-12 08:35:00,1.72923,1.72924,1.72886,1.72886,8228700.0
2009-11-12 08:36:00,1.72888,1.72936,1.72888,1.72936,6611826.0
2009-11-12 08:37:00,1.7294,1.72944,1.72894,1.72944,2939748.0
2009-11-12 08:38:00,1.72947,1.72962,1.72947,1.72962,5784651.0
2009-11-12 08:39:00,1.7297,1.7299,1.72969,1.72982,5775580.0
2009-11-12 08:40:00,1.72977,1.73009,1.72861,1.72861,7674086.0
2009-11-12 08:41:00,1.72996,1.73007,1.72985,1.72985,5725191.0
2009-11-12 08:42:00,1.72982,1.73001,1.72982,1.73001,9877893.0
2009-11-12 08:43:00,1.72995,1.73005,1.72995,1.73001,73988689.0
2009-11-12 08:44:00,1.73006,1.73012,1.73001,1.73008,7615337.0
2009-11-12 08:45:00,1.73001,1.73013,1.72985,1.73013,10896466.0
2009-11-12 08:46:00,1.7302,1.7302,1.72982,1.73008,12053980.0
2009-11-12 08:47:00,1.73016,1.73028,1.73016,1.73028,20811808.0
2009-11-12 08:48:00,1.73028,1.73042,1.73021,1.73021,7416472.0
2009-11-12 08:49:00,1.73016,1.73016,1.7298,1.7298,5544353.0
2009-11-12 08:50:00,1.72976,1.72976,1.7296,1.72972,7842240.0
2009-11-12 08:51:00,1.72981,1.73011,1.72981,1.73011,7869745.0
2009-11-12 08:52:00,1.7299,1.7301,1.72986,1.7301,9936801.0
2009-11-12 08:53:00,1.72999,1.72999,1.72964,1.7298,10599366.0
2009-11-12 08:54:00,1.72985,1.73002,1.72955,1.73002,7787204.0
2009-11-12 08:55:00,1.73013,1.73036,1.73013,1.73036,4842151.0
2009-11-12 08:56:00,1.73052,1.73081,1.73052,1.73081,31665343.0
2009-11-12 08:57:00,1.73089,1.73089,1.7304,1.73047,7433243.0
2009-11-12 08:58:00,1.73048,1.73064,1.73038,1.73058,8816447.0
2009-11-12 08:59:00,1.73053,1.73053,1.73036,1.7305,5674229.0
2009-11-12 09:00:00,1.73066,1.73071,1.73059,1.73061,6970523.0
2009-11-12 09:01:00,1.73059,1.73059,1.73012,1.73032,23655520.0
2009-11-12 09:02:00,1.73021,1.73026,1.73004,1.73004,12895632.0
2009-11-12 09:03:00,1.73002,1.73002,1.72955,1.72955,52110093.0
2009-11-12 09:04:00,1.72933,1.72954,1.72933,1.72935,11678261.0
2009-11-12 09:05:00,1.72938,1.72938,1.72913,1.72918,6294976.0
2009-11-12 09:06:00,1.72913,1.72913,1.72895,1.72902,7721627.0
2009-11-12 09:07:00,1.72898,1.72898,1.72878,1.72878,9987209.0
2009-11-12 09:08:00,1.72881,1.72881,1.7287,1.7287,5199772.0
2009-11-12 09:09:00,1.72863,1.72863,1.72789,1.72792,20136996.0
2009-11-12 09:10:00,1.7279,1.7279,1.7276,1.7276,3947227.0
2009-11-12 09:11:00,1.7275,1.72751,1.72734,1.72739,14063011.0
2009-11-12 09:12:00,1.72734,1.72734,1.72639,1.72644,34719823.0
2009-11-12 09:13:00,1.72646,1.72656,1.72646,1.72656,6925215.0
2009-11-12 09:14:00,1.72649,1.72649,1.72622,1.72642,6713331.0
2009-11-12 09:15:00,1.7264,1.7265,1.72633,1.72636,47813634.0
2009-11-12 09:16:00,1.72639,1.72639,1.72614,1.72633,13040608.0
2009-11-12 09:17:00,1.72637,1.7267,1.72619,1.7267,7030388.0
2009-11-12 09:18:00,1.72676,1.72754,1.72676,1.72754,14383050.0
2009-11-12 09:19:00,1.72764,1.72775,1.72751,1.72762,13057175.0
2009-11-12 09:20:00,1.72766,1.72782,1.72766,1.72782,10258699.0
2009-11-12 09:21:00,1.72788,1.72798,1.72788,1.72793,12143478.0
2009-11-12 09:22:00,1.72805,1.72843,1.72805,1.72843,14595034.0
2009-11-12 09:23:00,1.72846,1.72851,1.7283,1.7283,6163563.0
2009-11-12 09:24:00,1.72817,1.72817,1.72804,1.72804,80892270.0
2009-11-12 09:25:00,1.72808,1.72826,1.728,1.72826,7893204.0
2009-11-12 09:26:00,1.72829,1.72834,1.72821,1.72825,53576752.0
2009-11-12 09:27:00,1.72832,1.72875,1.72832,1.72855,42812500.0
2009-11-12 09:28:00,1.72863,1.72889,1.72863,1.72874,4069984.0
2009-11-12 09:29:00,1.72871,1.72871,1.72859,1.72859,8279277.0
2009-11-12 09:30:00,1.72874,1.72902,1.72874,1.72893,11103133.0
2009-11-12 09:31:00,1.72891,1.72922,1.72881,1.72922,13719413.0
2009-11-12 09:32:00,1.7291,1.72924,1.7291,1.72914,6293868.0
2009-11-12 09:33:00,1.72909,1.72909,1.72895,1.72895,3734255.0
2009-11-12 09:34:00,1.72898,1.72898,1.72881,1.72884,3167692.0
2009-11-12 09:35:00,1.72874,1.72877,1.72867,1.72867,7141393.0
2009-11-12 09:36:00,1.72868,1.72868,1.72856,1.72858,5233348.0
2009-11-12 09:37:00,1.72851,1.72851,1.72833,1.7284,15045847.0
2009-11-12 09:38:00,1.72821,1.7283,1.72815,1.72815,12377323.0
2009-11-12 09:39:00,1.72811,1.72816,1.72804,1.72804,7957471.0
2009-11-12 09:40:00,1.72801,1.72801,1.72793,1.72795,4403293.0
2009-11-12 09:41:00,1.72789,1.72789,1.72751,1.72762,17050935.0
2009-11-12 09:42:00,1.7277,1.72782,1.72761,1.72782,5992609.0
2009-11-12 09:43:00,1.72784,1.72808,1.72777,1.72808,8401791.0
2009-11-12 09:44:00,1.7281,1.7281,1.72794,1.72794,29515094.0
2009-11-12 09:45:00,1.72795,1.72795,1.7278,1.72783,13065148.0
2009-11-12 09:46:00,1.72779,1.72779,1.72761,1.72767,9778790.0
2009-11-12 09:47:00,1.72763,1.72763,1.72743,1.72748,4578561.0
2009-11-12 09:48:00,1.72751,1.72751,1.72727,1.72733,16510860.0
2009-11-12 09:49:00,1.72722,1.72722,1.72689,1.7271,4725043.0
2009-11-12 09:50:00,1.72717,1.72727,1.72706,1.72727,10054473.0
2009-11-12 09:51:00,1.72729,1.72746,1.72723,1.72746,7494118.0
2009-11-12 09:52:00,1.72751,1.72767,1.72748,1.72767,8038796.0
2009-11-12 09:53:00,1.72763,1.72845,1.72763,1.72826,46163850.0
2009-11-12 09:54:00,1.72824,1.72824,1.72785,1.72795,6190288.0
2009-11-12 09:55:00,1.72813,1.72819,1.728,1.72816,8508334.0
2009-11-12 09:56:00,1.72819,1.72819,1.72793,1.72799,11425669.0
2009-11-12 09:57:00,1.72794,1.72795,1.7278,1.7278,7974002.0
2009-11-12 09:58:00,1.72781,1.72781,1.72758,1.72758,7643505.0
2009-11-12 09:59:00,1.72756,1.72757,1.72714,1.72729,11305892.0
2009-11-12 10:00:00,1.72741,1.72756,1.72741,1.72745,29281560.0
2009-11-12 10:01:00,1.72743,1.72763,1.72743,1.72744,5721527.0
2009-11-12 10:02:00,1.7275,1.72767,1.7275,1.72767,6814760.0
2009-11-12 10:03:00,1.72764,1.72775,1.72759,1.72759,4544044.0
2009-11-12 10:04:00,1.72756,1.72762,1.72745,1.72745,6626521.0
2009-11-12 10:05:00,1.72746,1.72746,1.72673,1.72673,29653584.0
2009-11-12 10:06:00,1.72667,1.72691,1.72667,1.72667,4458007.0
2009-11-12 10:07:00,1.72669,1.72691,1.72669,1.72686,12401665.0
2009-11-12 10:08:00,1.7269,1.72707,1.7269,1.72707,7775486.0
2009-11-12 10:09:00,1.72699,1.7271,1.72693,1.727,35786367.0
2009-11-12 10:10:00,1.72707,1.7273,1.72707,1.72721,5946108.0
2009-11-12 10:11:00,1.7271,1.7271,1.72678,1.72702,9407788.0
2009-11-12 10:12:00,1.72708,1.72756,1.72708,1.72756,5494121.0
2009-11-12 10:13:00,1.72766,1.72803,1.72762,1.72803,9068263.0
2009-11-12 10:14:00,1.72807,1.7283,1.72807,1.7283,76321272.0
2009-11-12 10:15:00,1.72842,1.72855,1.72818,1.72846,5580224.0
2009-11-12 10:16:00,1.72844,1.72844,1.72766,1.72766,19060545.0
2009-11-12 10:17:00,1.72762,1.72764,1.72742,1.72745,5578492.0
2009-11-12 10:18:00,1.7274,1.72741,1.72709,1.72714,51732198.0
2009-11-12 10:19:00,1.72711,1.72711,1.72701,1.72703,132130722.0
2009-11-12 10:20:00,1.72703,1.72716,1.72699,1.72706,6803531.0
2009-11-12 10:21:00,1.72706,1.72711,1.72698,1.72703,7796644.0
2009-11-12 10:22:00,1.72701,1.72702,1.72682,1.72682,3983256.0
2009-11-12 10:23:00,1.72681,1.72706,1.72679,1.72679,9643882.0
2009-11-12 10:24:00,1.72687,1.72687,1.7267,1.7267,8889970.0
2009-11-12 10:25:00,1.72661,1.72688,1.72661,1.72688,5050526.0
2009-11-12 10:26:00,1.72701,1.7273,1.72701,1.7273,21823200.0
2009-11-12 10:27:00,1.72741,1.72774,1.72735,1.72768,10796299.0
2009-11-12 10:28:00,1.72776,1.72785,1.72776,1.72785,6189555.0
2009-11-12 10:29:00,1.72787,1.72808,1.72787,1.72808,6017615.0
2009-11-12 10:30:00,1.7281,1.72824,1.72782,1.72815,8234864.0
2009-11-12 10:31:00,1.72829,1.72907,1.72829,1.72896,60427728.0
2009-11-12 10:32:00,1.72896,1.72896,1.72873,1.72883,20036173.0
2009-11-12 10:33:00,1.72875,1.72878,1.72853,1.72853,13757804.0
2009-11-12 10:34:00,1.72847,1.72847,1.72842,1.72842,5591699.0
2009-11-12 10:35:00,1.72837,1.72837,1.72806,1.72834,7918143.0
2009-11-12 10:36:00,1.72833,1.72852,1.72807,1.72852,5935355.0
2009-11-12 10:37:00,1.72846,1.72868,1.72846,1.72868,5092678.0
2009-11-12 10:38:00,1.72865,1.72901,1.72865,1.72901,6554520.0
2009-11-12 10:39:00,1.72898,1.7292,1.72898,1.7292,13387787.0
2009-11-12 10:40:00,1.72925,1.72951,1.72922,1.72929,54243501.0
2009-11-12 10:41:00,1.72924,1.72927,1.72914,1.72914,6336751.0
2009-11-12 10:42:00,1.72915,1.72915,1.72895,1.72899,83831700.0
2009-11-12 10:43:00,1.72892,1.72892,1.72873,1.72873,13212114.0
2009-11-12 10:44:00,1.7287,1.729,1.7287,1.729,8771431.0
2009-11-12 10:45:00,1.72896,1.72896,1.7287,1.72875,8114959.0
2009-11-12 10:46:00,1.72872,1.72872,1.72836,1.72836,13655465.0
2009-11-12 10:47:00,1.72835,1.72835,1.72814,1.72814,10361753.0
2009-11-12 10:48:00,1.72819,1.72831,1.72812,1.72831,6473548.0
2009-11-12 10:49:00,1.72834,1.72873,1.72834,1.72873,63255553.0
2009-11-12 10:50:00,1.72883,1.72892,1.72878,1.72889,6552923.0
2009-11-12 10:51:00,1.72887,1.7291,1.72884,1.72899,10165446.0
2009-11-12 10:52:00,1.72906,1.72923,1.72889,1.72916,34574465.0
2009-11-12 10:53:00,1.72921,1.72928,1.7292,1.72928,5768755.0
2009-11-12 10:54:00,1.72931,1.72947,1.72928,1.72947,9251150.0
2009-11-12 10:55:00,1.72933,1.72963,1.72933,1.72963,10781379.0
2009-11-12 10:56:00,1.72965,1.72975,1.72961,1.72975,3551206.0
2009-11-12 10:57:00,1.72977,1.72992,1.72977,1.72992,8905441.0
2009-11-12 10:58:00,1.72995,1.73114,1.72995,1.73114,75567105.0
2009-11-12 10:59:00,1.73119,1.73136,1.73119,1.73136,15336651.0
2009-11-12 11:00:00,1.73139,1.73144,1.73082,1.73085,34148832.0
2009-11-12 11:01:00,1.73087,1.73119,1.73083,1.73119,12779066.0
2009-11-12 11:02:00,1.73116,1.73139,1.73116,1.73134,9990684.0
2009-11-12 11:03:00,1.73143,1.73155,1.73142,1.73142,7746545.0
2009-11-12 11:04:00,1.73159,1.73168,1.73158,1.73168,8360014.0
2009-11-12 11:05:00,1.73166,1.73188,1.73166,1.73188,3744866.0
2009-11-12 11:06:00,1.73198,1.73236,1.73198,1.73222,12648914.0
2009-11-12 11:07:00,1.73224,1.73241,1.73184,1.73234,18290920.0
2009-11-12 11:08:00,1.73239,1.73239,1.73225,1.73225,62187099.0
2009-11-12 11:09:00,1.73221,1.73224,1.73205,1.73205,10874364.0
2009-11-12 11:10:00,1.73201,1.73202,1.7318,1.73181,9758006.0
2009-11-12 11:11:00,1.73181,1.73181,1.73162,1.73162,9054536.0
2009-11-12 11:12:00,1.73157,1.7316,1.73145,1.73149,5340313.0
2009-11-12 11:13:00,1.73151,1.73175,1.73151,1.73175,7444204.0
2009-11-12 11:14:00,1.73179,1.73194,1.7316,1.73193,37155183.0
2009-11-12 11:15:00,1.73195,1.73258,1.73195,1.73256,46709190.0
2009-11-12 11:16:00,1.73261,1.73283,1.73261,1.73277,5518891.0
2009-11-12 11:17:00,1.73283,1.73283,1.73257,1.73268,12731299.0
2009-11-12 11:18:00,1.73261,1.73307,1.73261,1.73307,6869169.0
2009-11-12 11:19:00,1.73312,1.73312,1.73286,1.733,5101926.0
2009-11-12 11:20:00,1.73309,1.7333,1.73309,1.73329,6760889.0
2009-11-12 11:21:00,1.73331,1.73354,1.73323,1.73354,4821972.0
2009-11-12 11:22:00,1.73325,1.73338,1.73318,1.73318,3802123.0
2009-11-12 11:23:00,1.73318,1.73318,1.73276,1.73276,5936895.0
2009-11-12 11:24:00,1.73284,1.73284,1.73256,1.73256,67046850.0
2009-11-12 11:25:00,1.73254,1.73254,1.73232,1.73242,4432942.0
2009-11-12 11:26:00,1.73241,1.73241,1.7317,1.73191,48849312.0
2009-11-12 11:27:00,1.73193,1.73214,1.73184,1.73214,6833254.0
2009-11-12 11:28:00,1.73213,1.73234,1.73213,1.73234,10497961.0
2009-11-12 11:29:00,1.7323,1.73249,1.7323,1.73238,7555105.0
2009-11-12 11:30:00,1.73254,1.73268,1.73254,1.73267,6464929.0
2009-11-12 11:31:00,1.73271,1.73294,1.73271,1.73294,6415755.0
2009-11-12 11:32:00,1.733,1.73316,1.73296,1.73316,12123063.0
2009-11-12 11:33:00,1.73321,1.73331,1.73306,1.73331,6996130.0
2009-11-12 11:34:00,1.7333,1.73345,1.7333,1.73345,8014804.0
2009-11-12 11:35:00,1.73346,1.73359,1.73346,1.73348,8244131.0
2009-11-12 11:36:00,1.73365,1.73376,1.73362,1.73376,11068628.0
2009-11-12 11:37:00,1.7338,1.73394,1.73371,1.73394,2585513.0
2009-11-12 11:38:00,1.7339,1.73407,1.73379,1.73407,7659395.0
2009-11-12 11:39:00,1.73406,1.73422,1.73406,1.73412,7080400.0
2009-11-12 11:40:00,1.73424,1.7346,1.73424,1.7346,7836176.0
2009-11-12 11:41:00,1.7346,1.7349,1.7346,1.7349,9969894.0
2009-11-12 11:42:00,1.73489,1.73508,1.73476,1.73476,8020754.0
2009-11-12 11:43:00,1.73462,1.73489,1.73462,1.73489,7582818.0
2009-11-12 11:44:00,1.73493,1.73524,1.73492,1.73524,6874976.0
2009-11-12 11:45:00,1.73526,1.73545,1.73525,1.73545,8025428.0
2009-11-12 11:46:00,1.73553,1.73553,1.73536,1.73536,10941610.0
2009-11-12 11:47:00,1.73535,1.73535,1.73508,1.73508,9743690.0
2009-11-12 11:48:00,1.7352,1.7352,1.73479,1.73504,9951129.0
2009-11-12 11:49:00,1.73495,1.73495,1.73453,1.73453,10957815.0
2009-11-12 11:50:00,1.73449,1.73452,1.73429,1.73439,8162450.0
2009-11-12 11:51:00,1.73427,1.73436,1.73425,1.73431,9417364.0
2009-11-12 11:52:00,1.73437,1.73467,1.73428,1.73467,10547256.0
2009-11-12 11:53:00,1.73466,1.7347,1.73451,1.73451,9827424.0
2009-11-12 11:54:00,1.73437,1.73437,1.73421,1.73422,54576460.0
2009-11-12 11:55:00,1.73432,1.73469,1.73432,1.73469,4405241.0
2009-11-12 11:56:00,1.73469,1.73535,1.73469,1.73535,41278888.0
2009-11-12 11:57:00,1.73537,1.73572,1.73537,1.73549,78074480.0
2009-11-12 11:58:00,1.73539,1.73541,1.73488,1.73488,11725975.0
2009-11-12 11:59:00,1.73497,1.73498,1.73477,1.73477,7679154.0
2009-11-12 12:00:00,1.73478,1.73481,1.73438,1.73438,19867008.0
2009-11-12 12:01:00,1.73421,1.73429,1.73412,1.73424,16879758.0
2009-11-12 12:02:00,1.73434,1.73444,1.73434,1.73444,9646704.0
2009-11-12 12:03:00,1.7345,1.73469,1.73412,1.73469,6300184.0
2009-11-12 12:04:00,1.73467,1.7347,1.73445,1.7347,7031294.0
2009-11-12 12:05:00,1.7348,1.73513,1.7348,1.7351,7277029.0
2009-11-12 12:06:00,1.73521,1.7357,1.73521,1.7356,27954085.0
2009-11-12 12:07:00,1.73566,1.73593,1.73566,1.73593,7176435.0
2009-11-12 12:08:00,1.73598,1.73637,1.73598,1.73637,7579964.0
2009-11-12 12:09:00,1.73636,1.73641,1.73625,1.73625,7497112.0
2009-11-12 12:10:00,1.7363,1.73652,1.7363,1.73645,40772655.0
2009-11-12 12:11:00,1.73639,1.73639,1.7361,1.7361,6040414.0
2009-11-12 12:12:00,1.73601,1.73601,1.73586,1.73588,42479856.0
2009-11-12 12:13:00,1.73585,1.73601,1.73565,1.73601,13232258.0
2009-11-12 12:14:00,1.73613,1.7365,1.73613,1.73642,9193333.0
2009-11-12 12:15:00,1.73656,1.73672,1.73656,1.73672,23352954.0
2009-11-12 12:16:00,1.73675,1.73687,1.73675,1.73686,8139932.0
2009-11-12 12:17:00,1.73688,1.73701,1.73687,1.73697,7301650.0
2009-11-12 12:18:00,1.73704,1.73719,1.73704,1.73719,7088054.0
2009-11-12 12:19:00,1.7372,1.73749,1.7372,1.73729,10647528.0
2009-11-12 12:20:00,1.73726,1.73726,1.73709,1.73718,3878661.0
2009-11-12 12:21:00,1.73737,1.73775,1.73737,1.73775,13435764.0
2009-11-12 12:22:00,1.73764,1.73764,1.73692,1.73692,60706845.0
2009-11-12 12:23:00,1.73689,1.73689,1.73533,1.73675,6306940.0
2009-11-12 12:24:00,1.73676,1.73676,1.73636,1.73642,3623320.0
2009-11-12 12:25:00,1.73641,1.73641,1.73622,1.73624,8373560.0
2009-11-12 12:26:00,1.73629,1.73629,1.736,1.73604,12847623.0
2009-11-12 12:27:00,1.73604,1.73604,1.73584,1.73589,4181305.0
2009-11-12 12:28:00,1.73445,1.73578,1.73445,1.73565,8762582.0
2009-11-12 12:29:00,1.73565,1.73593,1.73557,1.73593,14705731.0
2009-11-12 12:30:00,1.73588,1.73608,1.73588,1.73608,10252727.0
2009-11-12 12:31:00,1.73613,1.73624,1.73607,1.73607,14429062.0
2009-11-12 12:32:00,1.73608,1.73608,1.7356,1.73563,32132298.0
2009-11-12 12:33:00,1.73561,1.73561,1.73512,1.73553,4708048.0
2009-11-12 12:34:00,1.73546,1.73563,1.73546,1.73563,8480393.0
2009-11-12 12:35:00,1.73564,1.73574,1.73533,1.73574,8985371.0
2009-11-12 12:36:00,1.73581,1.73593,1.73568,1.73569,13127447.0
2009-11-12 12:37:00,1.73569,1.73569,1.73494,1.73494,35022135.0
2009-11-12 12:38:00,1.73487,1.73487,1.73473,1.7348,10403981.0
2009-11-12 12:39:00,1.73475,1.73475,1.73461,1.73462,10605298.0
2009-11-12 12:40:00,1.7346,1.7346,1.73443,1.73446,7905200.0
2009-11-12 12:41:00,1.73444,1.73444,1.73428,1.73428,7180500.0
2009-11-12 12:42:00,1.73424,1.73424,1.73407,1.73407,10851503.0
2009-11-12 12:43:00,1.73405,1.73408,1.7339,1.734,4157896.0
2009-11-12 12:44:00,1.73401,1.73402,1.73381,1.73381,7629791.0
2009-11-12 12:45:00,1.7339,1.73398,1.73389,1.7339,5896050.0
2009-11-12 12:46:00,1.73393,1.73408,1.73393,1.73408,6269429.0
2009-11-12 12:47:00,1.73387,1.73388,1.73369,1.7338,7801245.0
2009-11-12 12:48:00,1.73376,1.73376,1.73351,1.73351,15751571.0
2009-11-12 12:49:00,1.73339,1.73361,1.73336,1.73361,8022833.0
2009-11-12 12:50:00,1.73365,1.73378,1.73363,1.73363,37853480.0
2009-11-12 12:51:00,1.73353,1.73359,1.73345,1.73345,5765335.0
2009-11-12 12:52:00,1.73354,1.7338,1.73354,1.7338,8497359.0
2009-11-12 12:53:00,1.73392,1.73404,1.73389,1.73401,17053099.0
2009-11-12 12:54:00,1.73409,1.73423,1.73409,1.73417,13350710.0
2009-11-12 12:55:00,1.73406,1.73406,1.73386,1.73394,17439624.0
2009-11-12 12:56:00,1.73395,1.73395,1.73348,1.73348,11077416.0
2009-11-12 12:57:00,1.73353,1.73353,1.73335,1.73353,8243004.0
2009-11-12 12:58:00,1.73351,1.73372,1.7335,1.73365,32583077.0
2009-11-12 12:59:00,1.7336,1.73366,1.73338,1.73365,10179737.0
2009-11-12 13:00:00,1.73362,1.73388,1.73362,1.73385,7040555.0
2009-11-12 13:01:00,1.73392,1.73404,1.73391,1.73404,6247099.0
2009-11-12 13:02:00,1.73406,1.73421,1.73391,1.73421,8883250.0
2009-11-12 13:03:00,1.73418,1.73479,1.73418,1.73479,38697300.0
2009-11-12 13:04:00,1.73471,1.73496,1.73471,1.7348,9617867.0
2009-11-12 13:05:00,1.73497,1.73514,1.73497,1.73514,4923409.0
2009-11-12 13:06:00,1.73516,1.73531,1.73516,1.73523,8201942.0
2009-11-12 13:07:00,1.73536,1.73548,1.73535,1.73548,5785090.0
2009-11-12 13:08:00,1.73544,1.73566,1.7351,1.73566,12288945.0
2009-11-12 13:09:00,1.73569,1.73582,1.73569,1.73582,6208834.0
2009-11-12 13:10:00,1.73586,1.73638,1.73586,1.73638,19158282.0
2009-11-12 13:11:00,1.73643,1.73643,1.73598,1.73606,18350315.0
2009-11-12 13:12:00,1.73602,1.73602,1.73586,1.73588,13461073.0
2009-11-12 13:13:00,1.73584,1.73587,1.73561,1.73569,10963570.0
2009-11-12 13:14:00,1.73564,1.73568,1.73551,1.73555,7424779.0
2009-11-12 13:15:00,1.73553,1.73553,1.73507,1.73541,5737770.0
2009-11-12 13:16:00,1.73528,1.73537,1.73524,1.73535,5041104.0
2009-11-12 13:17:00,1.73541,1.73541,1.7352,1.73536,5946770.0
2009-11-12 13:18:00,1.73544,1.73544,1.73534,1.73535,12175268.0
2009-11-12 13:19:00,1.73525,1.73525,1.73495,1.73508,9030620.0
2009-11-12 13:20:00,1.73519,1.73537,1.73519,1.73537,21800370.0
2009-11-12 13:21:00,1.73533,1.73542,1.73533,1.73536,7555946.0
2009-11-12 13:22:00,1.73528,1.7353,1.73519,1.7353,15233340.0
2009-11-12 13:23:00,1.73525,1.73533,1.73474,1.73526,6987806.0
2009-11-12 13:24:00,1.73514,1.73534,1.73514,1.73527,5582370.0
2009-11-12 13:25:00,1.73534,1.73534,1.73515,1.7353,7036709.0
2009-11-12 13:26:00,1.7352,1.7352,1.73502,1.73502,12545349.0
2009-11-12 13:27:00,1.73505,1.73505,1.73488,1.73489,6985605.0
2009-11-12 13:28:00,1.73478,1.73491,1.73476,1.73477,5714229.0
2009-11-12 13:29:00,1.73472,1.73472,1.73452,1.73452,5026546.0
2009-11-12 13:30:00,1.73454,1.73467,1.73442,1.73467,8844772.0
2009-11-12 13:31:00,1.73477,1.73508,1.73477,1.73508,7478811.0
2009-11-12 13:32:00,1.73524,1.73545,1.73515,1.73545,8573386.0
2009-11-12 13:33:00,1.73562,1.73596,1.73562,1.73596,6934905.0
2009-11-12 13:34:00,1.73598,1.73646,1.73598,1.73646,4218590.0
2009-11-12 13:35:00,1.73641,1.73661,1.73641,1.73641,6445740.0
2009-11-12 13:36:00,1.73646,1.73646,1.73596,1.73596,76890476.0
2009-11-12 13:37:00,1.73597,1.73597,1.73585,1.73597,6657731.0
2009-11-12 13:38:00,1.73606,1.73622,1.73604,1.73622,9827563.0
2009-11-12 13:39:00,1.73613,1.73638,1.73611,1.73638,10683000.0
2009-11-12 13:40:00,1.73642,1.73658,1.73642,1.73647,12117340.0
2009-11-12 13:41:00,1.73632,1.73632,1.73597,1.73597,6301247.0
2009-11-12 13:42:00,1.73618,1.73638,1.73616,1.73637,7590727.0
2009-11-12 13:43:00,1.73645,1.73657,1.73645,1.73657,7868075.0
2009-11-12 13:44:00,1.73653,1.73653,1.73632,1.73647,7640057.0
2009-11-12 13:45:00,1.73646,1.73669,1.73646,1.73667,3053447.0
2009-11-12 13:46:00,1.73669,1.73669,1.73655,1.73663,28355852.0
2009-11-12 13:47:00,1.73661,1.73685,1.73651,1.73685,9444327.0
2009-11-12 13:48:00,1.73691,1.73701,1.7369,1.7369,7068394.0
2009-11-12 13:49:00,1.7363,1.73699,1.7363,1.73699,7797425.0
2009-11-12 13:50:00,1.73706,1.73717,1.73706,1.73711,5672145.0
2009-11-12 13:51:00,1.73712,1.73719,1.73707,1.73712,8812405.0
2009-11-12 13:52:00,1.73707,1.73707,1.73669,1.73669,9379010.0
2009-11-12 13:53:00,1.73668,1.73682,1.73531,1.73682,6642870.0
2009-11-12 13:54:00,1.73687,1.73701,1.73677,1.73698,9648132.0
2009-11-12 13:55:00,1.73719,1.73719,1.73682,1.73686,41765350.0
2009-11-12 13:56:00,1.73673,1.73673,1.73652,1.73663,7543604.0
2009-11-12 13:57:00,1.73666,1.73688,1.73666,1.73673,21599682.0
2009-11-12 13:58:00,1.73658,1.7367,1.73642,1.7367,8898239.0
2009-11-12 13:59:00,1.73677,1.73715,1.73673,1.73715,23947524.0
2009-11-12 14:00:00,1.73716,1.73749,1.73716,1.73727,7716471.0
2009-11-12 14:01:00,1.73725,1.73736,1.73712,1.73735,7494726.0
2009-11-12 14:02:00,1.73744,1.73794,1.73744,1.73788,25259382.0
2009-11-12 14:03:00,1.7378,1.73796,1.73778,1.73782,6586983.0
2009-11-12 14:04:00,1.73797,1.73834,1.73797,1.73834,4949494.0
2009-11-12 14:05:00,1.73834,1.73847,1.73833,1.73842,7551612.0
2009-11-12 14:06:00,1.73831,1.73847,1.73827,1.73847,5139201.0
2009-11-12 14:07:00,1.73849,1.73855,1.73826,1.73826,8674938.0
2009-11-12 14:08:00,1.73833,1.73849,1.73833,1.73838,32763391.0
2009-11-12 14:09:00,1.73843,1.73859,1.73843,1.7385,4823486.0
2009-11-12 14:10:00,1.73878,1.73904,1.73878,1.73878,12692850.0
2009-11-12 14:11:00,1.73869,1.7388,1.73864,1.73872,10201728.0
2009-11-12 14:12:00,1.73885,1.739,1.73885,1.73896,12577630.0
2009-11-12 14:13:00,1.73904,1.73931,1.73903,1.73931,13649020.0
2009-11-12 14:14:00,1.73928,1.73949,1.73928,1.73944,10285149.0
2009-11-12 14:15:00,1.73958,1.73996,1.73958,1.73995,9381383.0
2009-11-12 14:16:00,1.74004,1.74019,1.74004,1.74019,6467638.0
2009-11-12 14:17:00,1.7403,1.74059,1.7403,1.74059,14485225.0
2009-11-12 14:18:00,1.74061,1.74061,1.74026,1.7406,60083586.0
2009-11-12 14:19:00,1.74062,1.74097,1.74062,1.74097,6751757.0
2009-11-12 14:20:00,1.74101,1.74204,1.74101,1.74201,52971278.0
2009-11-12 14:21:00,1.74196,1.74212,1.74176,1.74176,11987203.0
2009-11-12 14:22:00,1.74216,1.74231,1.74216,1.74231,6140360.0
2009-11-12 14:23:00,1.74223,1.74248,1.74219,1.74234,7661838.0
2009-11-12 14:24:00,1.74227,1.74227,1.74183,1.74188,7052384.0
2009-11-12 14:25:00,1.74192,1.74227,1.74192,1.74227,11519068.0
2009-11-12 14:26:00,1.7423,1.74235,1.74227,1.74232,16805493.0
2009-11-12 14:27:00,1.74239,1.74266,1.74239,1.74264,7122837.0
2009-11-12 14:28:00,1.74259,1.74259,1.74228,1.74252,24752254.0
2009-11-12 14:29:00,1.74251,1.74262,1.7425,1.74258,7928491.0
2009-11-12 14:30:00,1.74268,1.74284,1.74267,1.74284,5823004.0
2009-11-12 14:31:00,1.74286,1.74306,1.74283,1.74306,8358367.0
2009-11-12 14:32:00,1.74306,1.7435,1.74306,1.7435,85712588.0
2009-11-12 14:33:00,1.74345,1.74348,1.74324,1.74335,4923281.0
2009-11-12 14:34:00,1.74331,1.74331,1.74301,1.74301,49341504.0
2009-11-12 14:35:00,1.74297,1.74297,1.74285,1.74292,6367049.0
2009-11-12 14:36:00,1.74306,1.7432,1.74305,1.7432,6332788.0
2009-11-12 14:37:00,1.74302,1.74303,1.7428,1.7428,7415975.0
2009-11-12 14:38:00,1.74288,1.74289,1.74267,1.74267,6694167.0
2009-11-12 14:39:00,1.7427,1.74284,1.74245,1.74247,42297816.0
2009-11-12 14:40:00,1.74245,1.74245,1.74227,1.74227,10127499.0
2009-11-12 14:41:00,1.7419,1.74224,1.7419,1.74216,10503795.0
2009-11-12 14:42:00,1.74202,1.74209,1.74156,1.74156,11641666.0
2009-11-12 14:43:00,1.74191,1.74191,1.74178,1.74178,4728169.0
2009-11-12 14:44:00,1.74175,1.74175,1.74076,1.74076,26237403.0
2009-11-12 14:45:00,1.74074,1.74087,1.74073,1.74087,11606111.0
2009-11-12 14:46:00,1.74086,1.74086,1.74061,1.74061,8004088.0
2009-11-12 14:47:00,1.7406,1.74096,1.7406,1.74096,19314803.0
2009-11-12 14:48:00,1.74091,1.74091,1.74066,1.74074,8118262.0
2009-11-12 14:49:00,1.74076,1.74088,1.74072,1.74072,37946244.0
2009-11-12 14:50:00,1.74069,1.74099,1.74069,1.74088,4373097.0
2009-11-12 14:51:00,1.74081,1.74089,1.74076,1.74076,4804617.0
2009-11-12 14:52:00,1.74077,1.74077,1.74059,1.74059,10314030.0
2009-11-12 14:53:00,1.74056,1.74056,1.74037,1.74038,7146924.0
2009-11-12 14:54:00,1.74034,1.74035,1.74022,1.74027,7271070.0
2009-11-12 14:55:00,1.74022,1.74022,1.74002,1.74002,9362725.0
2009-11-12 14:56:00,1.73996,1.74006,1.73996,1.74,28694862.0
2009-11-12 14:57:00,1.74005,1.74009,1.73991,1.74002,12296856.0
2009-11-12 14:58:00,1.73999,1.74012,1.73998,1.74002,8711900.0
2009-11-12 14:59:00,1.74,1.74,1.73972,1.73972,9721995.0
2009-11-12 15:00:00,1.73968,1.73969,1.73956,1.73959,5165923.0
2009-11-12 15:01:00,1.73951,1.73953,1.73927,1.73927,7283542.0
2009-11-12 15:02:00,1.73937,1.73937,1.73897,1.73897,4995576.0
2009-11-12 15:03:00,1.73913,1.73934,1.73907,1.73934,4857767.0
2009-11-12 15:04:00,1.7395,1.73977,1.7395,1.73977,10400412.0
2009-11-12 15:05:00,1.73988,1.74022,1.73988,1.74022,10681198.0
2009-11-12 15:06:00,1.74025,1.74029,1.74,1.74,30836000.0
2009-11-12 15:07:00,1.73987,1.74001,1.73962,1.73962,9292082.0
2009-11-12 15:08:00,1.73951,1.73951,1.73914,1.73914,10309273.0
2009-11-12 15:09:00,1.73915,1.73939,1.73915,1.73939,11706092.0
2009-11-12 15:10:00,1.73946,1.7396,1.73943,1.73947,5325787.0
2009-11-12 15:11:00,1.73974,1.73974,1.73966,1.73966,8271831.0
2009-11-12 15:12:00,1.73954,1.73954,1.73923,1.73923,10887271.0
2009-11-12 15:13:00,1.73924,1.73944,1.73924,1.73944,9647381.0
2009-11-12 15:14:00,1.73954,1.73984,1.73954,1.73984,3189895.0
2009-11-12 15:15:00,1.73983,1.73995,1.73951,1.73951,6276870.0
2009-11-12 15:16:00,1.73971,1.74002,1.73971,1.73981,100840942.0
2009-11-12 15:17:00,1.73981,1.73987,1.73969,1.73987,3832041.0
2009-11-12 15:18:00,1.73989,1.74,1.73987,1.74,7764134.0
2009-11-12 15:19:00,1.74002,1.74002,1.73971,1.73971,3833948.0
2009-11-12 15:20:00,1.73982,1.74027,1.73982,1.74027,4731463.0
2009-11-12 15:21:00,1.74026,1.74085,1.74022,1.74085,7342789.0
2009-11-12 15:22:00,1.74071,1.74071,1.74002,1.74044,3866585.0
2009-11-12 15:23:00,1.74031,1.74043,1.74026,1.74043,7042303.0
2009-11-12 15:24:00,1.74047,1.74055,1.74042,1.74055,7533241.0
2009-11-12 15:25:00,1.74059,1.74059,1.74042,1.74042,9534672.0
2009-11-12 15:26:00,1.74044,1.74072,1.74044,1.74072,7679772.0
2009-11-12 15:27:00,1.74074,1.74099,1.74074,1.74099,8483016.0
2009-11-12 15:28:00,1.74104,1.74126,1.74104,1.74126,151221200.0
2009-11-12 15:29:00,1.74133,1.74144,1.74097,1.74144,6118901.0
2009-11-12 15:30:00,1.74145,1.74145,1.74124,1.74128,4216010.0
2009-11-12 15:31:00,1.74123,1.74129,1.74105,1.74114,53176608.0
2009-11-12 15:32:00,1.74117,1.74117,1.74102,1.74103,7595158.0
2009-11-12 15:33:00,1.74094,1.74102,1.74073,1.74086,5204926.0
2009-11-12 15:34:00,1.74086,1.74086,1.74068,1.74068,9691643.0
2009-11-12 15:35:00,1.74069,1.74069,1.74043,1.74051,7326969.0
2009-11-12 15:36:00,1.74046,1.74055,1.74043,1.74055,5591378.0
2009-11-12 15:37:00,1.74037,1.7404,1.74021,1.74024,11440985.0
2009-11-12 15:38:00,1.74022,1.74027,1.74014,1.74014,5717321.0
2009-11-12 15:39:00,1.74027,1.74046,1.74027,1.74046,58183536.0
2009-11-12 15:40:00,1.74048,1.74048,1.74024,1.74024,8505160.0
2009-11-12 15:41:00,1.74018,1.74018,1.74008,1.74008,7215555.0
2009-11-12 15:42:00,1.74003,1.74003,1.73937,1.73937,96630754.0
2009-11-12 15:43:00,1.73935,1.73938,1.73917,1.73917,9642100.0
2009-11-12 15:44:00,1.73918,1.73918,1.73897,1.73898,7550148.0
2009-11-12 15:45:00,1.73896,1.73899,1.73869,1.73876,14886027.0
2009-11-12 15:46:00,1.73876,1.73876,1.73855,1.73855,14508719.0
2009-11-12 15:47:00,1.73859,1.73859,1.73832,1.73837,8546468.0
2009-11-12 15:48:00,1.7384,1.7384,1.73762,1.73762,34180000.0
2009-11-12 15:49:00,1.73745,1.73754,1.73742,1.73743,8039349.0
2009-11-12 15:50:00,1.73741,1.73741,1.73731,1.73732,5238775.0
2009-11-12 15:51:00,1.73718,1.73718,1.73671,1.73701,7169005.0
2009-11-12 15:52:00,1.73709,1.73739,1.73683,1.73734,7665551.0
2009-11-12 15:53:00,1.73743,1.73777,1.73743,1.73777,15073383.0
2009-11-12 15:54:00,1.73794,1.73817,1.73794,1.73811,5422535.0
2009-11-12 15:55:00,1.73816,1.73831,1.73816,1.73819,9546098.0
2009-11-12 15:56:00,1.73834,1.73849,1.73834,1.73845,7372534.0
2009-11-12 15:57:00,1.7386,1.73863,1.7385,1.73854,13528180.0
2009-11-12 15:58:00,1.73845,1.73845,1.73829,1.73837,38872041.0
2009-11-12 15:59:00,1.73828,1.73838,1.73811,1.73838,5402447.0
2009-11-12 16:00:00,1.73846,1.73863,1.73846,1.73863,7003553.0
2009-11-12 16:01:00,1.73849,1.73862,1.73849,1.7386,4522315.0
2009-11-12 16:02:00,1.73854,1.73878,1.73854,1.73878,6024395.0
2009-11-12 16:03:00,1.73877,1.73877,1.73832,1.73832,9558963.0
2009-11-12 16:04:00,1.7383,1.7383,1.73774,1.73805,56476308.0
2009-11-12 16:05:00,1.73806,1.73806,1.73763,1.73763,3670224.0
2009-11-12 16:06:00,1.73762,1.73769,1.73728,1.73737,48906150.0
2009-11-12 16:07:00,1.73744,1.73755,1.73738,1.73742,10657653.0
2009-11-12 16:08:00,1.73761,1.73785,1.7375,1.73785,9898161.0
2009-11-12 16:09:00,1.73784,1.73804,1.73784,1.73804,10987815.0
2009-11-12 16:10:00,1.7379,1.73834,1.7379,1.73822,6965416.0
2009-11-12 16:11:00,1.73823,1.73823,1.73806,1.73811,8319707.0
2009-11-12 16:12:00,1.73807,1.73808,1.73796,1.73796,6543799.0
2009-11-12 16:13:00,1.73784,1.73797,1.73776,1.73779,4951658.0
2009-11-12 16:14:00,1.73782,1.73782,1.73705,1.73705,92432918.0
2009-11-12 16:15:00,1.73702,1.73712,1.73684,1.73684,7942384.0
2009-11-12 16:16:00,1.73674,1.73683,1.73659,1.73659,9266995.0
2009-11-12 16:17:00,1.73652,1.73655,1.7363,1.7363,5341175.0
2009-11-12 16:18:00,1.73641,1.73641,1.73606,1.73629,14059037.0
2009-11-12 16:19:00,1.73632,1.73634,1.73632,1.73633,8157234.0
2009-11-12 16:20:00,1.73634,1.73635,1.73619,1.73634,6289885.0
2009-11-12 16:21:00,1.73627,1.73659,1.73627,1.73659,7770193.0
2009-11-12 16:22:00,1.73658,1.73668,1.73638,1.73668,8077043.0
2009-11-12 16:23:00,1.73679,1.73702,1.73679,1.73702,8406354.0
2009-11-12 16:24:00,1.73694,1.73694,1.73646,1.73646,9412830.0
2009-11-12 16:25:00,1.7366,1.73687,1.7366,1.73681,4488719.0
2009-11-12 16:26:00,1.73678,1.73678,1.73643,1.73643,20729841.0
2009-11-12 16:27:00,1.7364,1.73641,1.73629,1.73631,4120665.0
2009-11-12 16:28:00,1.73632,1.73632,1.73607,1.73607,7450416.0
2009-11-12 16:29:00,1.73598,1.73598,1.73576,1.73576,10371958.0
2009-11-12 16:30:00,1.73592,1.73619,1.73589,1.73619,84428208.0
2009-11-12 16:31:00,1.7362,1.7362,1.736,1.736,5871260.0
2009-11-12 16:32:00,1.73611,1.73622,1.73585,1.73585,33629400.0
2009-11-12 16:33:00,1.73581,1.7359,1.73566,1.7359,8056038.0
2009-11-12 16:34:00,1.73587,1.73587,1.73531,1.73531,6727631.0
2009-11-12 16:35:00,1.73527,1.73527,1.73487,1.73487,15754642.0
2009-11-12 16:36:00,1.73501,1.73521,1.7349,1.73521,7632470.0
2009-11-12 16:37:00,1.73523,1.73525,1.73504,1.73507,16129099.0
2009-11-12 16:38:00,1.73515,1.73534,1.73506,1.73524,9149296.0
2009-11-12 16:39:00,1.73529,1.73543,1.735,1.73539,9684638.0
2009-11-12 16:40:00,1.73541,1.73556,1.73539,1.73556,10470215.0
2009-11-12 16:41:00,1.73563,1.73563,1.73553,1.73554,4247507.0
2009-11-12 16:42:00,1.7355,1.73552,1.73502,1.73533,6087207.0
2009-11-12 16:43:00,1.73529,1.73547,1.73529,1.73546,11969539.0
2009-11-12 16:44:00,1.7355,1.73564,1.73546,1.73564,73992048.0
2009-11-12 16:45:00,1.73567,1.73578,1.73528,1.73578,8109250.0
2009-11-12 16:46:00,1.73574,1.73592,1.73564,1.73592,56541968.0
2009-11-12 16:47:00,1.73574,1.73583,1.73549,1.73549,7220923.0
2009-11-12 16:48:00,1.73552,1.73552,1.73537,1.7354,2728895.0
2009-11-12 16:49:00,1.73538,1.73538,1.73513,1.73525,5284138.0
2009-11-12 16:50:00,1.7352,1.7353,1.73512,1.73516,6981397.0
2009-11-12 16:51:00,1.73523,1.73523,1.73486,1.73486,4352576.0
2009-11-12 16:52:00,1.73493,1.73518,1.73491,1.73491,26442131.0
2009-11-12 16:53:00,1.73534,1.73556,1.73534,1.73556,9678523.0
2009-11-12 16:54:00,1.7356,1.73616,1.7356,1.73616,9031481.0
2009-11-12 16:55:00,1.73618,1.73644,1.73613,1.73644,6485381.0
2009-11-12 16:56:00,1.7365,1.7365,1.73622,1.73622,50387486.0
2009-11-12 16:57:00,1.7361,1.7361,1.7358,1.7358,7882646.0
2009-11-12 16:58:00,1.73594,1.73665,1.73594,1.73665,46471620.0
2009-11-12 16:59:00,1.73671,1.73685,1.73669,1.73685,11027399.0
2009-11-12 17:00:00,1.73676,1.73682,1.73664,1.73664,8332272.0
2009-11-12 17:01:00,1.73665,1.73665,1.73647,1.73653,4405242.0
2009-11-12 17:02:00,1.73652,1.73673,1.73645,1.73645,77861700.0
2009-11-12 17:03:00,1.73651,1.73676,1.73651,1.73676,19123657.0
2009-11-12 17:04:00,1.73675,1.73675,1.73651,1.73662,12778913.0
2009-11-12 17:05:00,1.73668,1.73683,1.73668,1.7368,8512378.0
2009-11-12 17:06:00,1.73688,1.73702,1.73688,1.73701,10016366.0
2009-11-12 17:07:00,1.73704,1.73723,1.73697,1.73716,17650869.0
2009-11-12 17:08:00,1.73728,1.73746,1.73724,1.73746,6943664.0
2009-11-12 17:09:00,1.7373,1.73764,1.7373,1.73761,8771900.0
2009-11-12 17:10:00,1.73766,1.73781,1.73766,1.73781,8774695.0
2009-11-12 17:11:00,1.73785,1.73812,1.73785,1.7381,4757383.0
2009-11-12 17:12:00,1.73812,1.73923,1.73812,1.73923,30695184.0
2009-11-12 17:13:00,1.73928,1.73931,1.73903,1.73907,6740360.0
2009-11-12 17:14:00,1.73909,1.73921,1.73909,1.73921,7065547.0
2009-11-12 17:15:00,1.73911,1.7394,1.73911,1.7394,9683029.0
2009-11-12 17:16:00,1.73937,1.73953,1.73929,1.73945,9228560.0
2009-11-12 17:17:00,1.73954,1.74007,1.73954,1.74004,10586059.0
2009-11-12 17:18:00,1.74024,1.74034,1.74018,1.74034,6738171.0
2009-11-12 17:19:00,1.74033,1.74048,1.74031,1.74045,9022344.0
2009-11-12 17:20:00,1.74049,1.74073,1.74049,1.74064,7937435.0
2009-11-12 17:21:00,1.74062,1.7408,1.74058,1.7407,3505916.0
2009-11-12 17:22:00,1.74086,1.74093,1.74072,1.74072,13367200.0
2009-11-12 17:23:00,1.7406,1.74085,1.7405,1.74085,5331561.0
2009-11-12 17:24:00,1.74102,1.74133,1.74102,1.74116,19981689.0
2009-11-12 17:25:00,1.74114,1.74126,1.74095,1.74103,9135225.0
2009-11-12 17:26:00,1.74095,1.74097,1.7408,1.74086,7591120.0
2009-11-12 17:27:00,1.74089,1.74089,1.74071,1.74071,5382040.0
2009-11-12 17:28:00,1.74069,1.74069,1.74017,1.74017,41189580.0
2009-11-12 17:29:00,1.7401,1.74011,1.7398,1.73993,12195876.0
2009-11-12 17:30:00,1.73978,1.73983,1.73976,1.73977,10643770.0
2009-11-12 17:31:00,1.73982,1.73995,1.73982,1.73994,4774743.0
2009-11-12 17:32:00,1.74001,1.74027,1.74001,1.74027,57202000.0
2009-11-12 17:33:00,1.74021,1.74038,1.74021,1.74038,4858269.0
2009-11-12 17:34:00,1.74038,1.74066,1.74038,1.74055,15355317.0
2009-11-12 17:35:00,1.74064,1.74089,1.74064,1.74089,5828761.0
2009-11-12 17:36:00,1.7409,1.74101,1.74069,1.74069,100226360.0
2009-11-12 17:37:00,1.74068,1.74081,1.74063,1.74078,16834447.0
2009-11-12 17:38:00,1.74074,1.74074,1.74053,1.74057,10429467.0
2009-11-12 17:39:00,1.74065,1.74065,1.74035,1.74035,8436681.0
2009-11-12 17:40:00,1.74047,1.74116,1.74047,1.74104,51569984.0
2009-11-12 17:41:00,1.74103,1.74106,1.74092,1.74098,42460514.0
2009-11-12 17:42:00,1.74099,1.74099,1.74068,1.74068,5183426.0
2009-11-12 17:43:00,1.74066,1.74067,1.74049,1.74053,12709199.0
2009-11-12 17:44:00,1.7405,1.7405,1.73948,1.73948,19130436.0
2009-11-12 17:45:00,1.73946,1.73946,1.73931,1.73931,9617838.0
2009-11-12 17:46:00,1.73937,1.73938,1.73915,1.73915,35511336.0
2009-11-12 17:47:00,1.73905,1.73905,1.73845,1.73854,6557120.0
2009-11-12 17:48:00,1.73852,1.73852,1.73834,1.73834,3308723.0
2009-11-12 17:49:00,1.7384,1.7384,1.7368,1.7368,125064936.0
2009-11-12 17:50:00,1.73678,1.73678,1.73661,1.73661,6832635.0
2009-11-12 17:51:00,1.73658,1.73658,1.73643,1.73643,8551672.0
2009-11-12 17:52:00,1.73646,1.73646,1.73622,1.73626,9270885.0
2009-11-12 17:53:00,1.73621,1.73621,1.73568,1.73593,9717801.0
2009-11-12 17:54:00,1.73604,1.73604,1.73512,1.73512,60793466.0
2009-11-12 17:55:00,1.73507,1.73507,1.73484,1.73496,7193435.0
2009-11-12 17:56:00,1.73508,1.73512,1.7348,1.7348,81894480.0
2009-11-12 17:57:00,1.7347,1.7347,1.73441,1.73443,12476066.0
2009-11-12 17:58:00,1.7345,1.7353,1.7345,1.7353,32402150.0
2009-11-12 17:59:00,1.7353,1.7353,1.73483,1.73483,4565985.0
2009-11-12 18:00:00,1.73474,1.7349,1.73428,1.7349,36655536.0
2009-11-12 18:01:00,1.73488,1.73488,1.73439,1.73474,10769591.0
2009-11-12 18:02:00,1.73464,1.73464,1.73436,1.73448,6705031.0
2009-11-12 18:03:00,1.73443,1.73463,1.73429,1.73462,16341493.0
2009-11-12 18:04:00,1.73466,1.73493,1.73466,1.73493,9528203.0
2009-11-12 18:05:00,1.73499,1.7352,1.73499,1.7352,9892271.0
2009-11-12 18:06:00,1.73511,1.73514,1.735,1.73508,25358098.0
2009-11-12 18:07:00,1.73503,1.7354,1.73503,1.73533,14527522.0
2009-11-12 18:08:00,1.73533,1.73557,1.73533,1.73557,52637000.0
2009-11-12 18:09:00,1.73554,1.73568,1.73554,1.73568,6327359.0
2009-11-12 18:10:00,1.7357,1.73646,1.7357,1.73646,63385877.0
2009-11-12 18:11:00,1.73646,1.73657,1.73639,1.73657,13141758.0
2009-11-12 18:12:00,1.73662,1.73671,1.73661,1.73671,34923375.0
2009-11-12 18:13:00,1.7367,1.73683,1.73664,1.7368,8975370.0
2009-11-12 18:14:00,1.73691,1.73715,1.73685,1.73715,13711560.0
2009-11-12 18:15:00,1.73715,1.73725,1.73695,1.73695,8138885.0
2009-11-12 18:16:00,1.73718,1.73718,1.73632,1.73641,28478604.0
2009-11-12 18:17:00,1.73651,1.73663,1.73651,1.73653,7325554.0
2009-11-12 18:18:00,1.73648,1.73649,1.73595,1.73609,40748136.0
2009-11-12 18:19:00,1.7361,1.73611,1.73586,1.736,9747335.0
2009-11-12 18:20:00,1.7361,1.73651,1.73609,1.73651,49574584.0
2009-11-12 18:21:00,1.73649,1.73667,1.73649,1.73649,9282065.0
2009-11-12 18:22:00,1.7365,1.7366,1.7365,1.73656,12184151.0
2009-11-12 18:23:00,1.73646,1.73683,1.73646,1.73682,5160265.0
2009-11-12 18:24:00,1.73678,1.73696,1.73678,1.73696,6421146.0
2009-11-12 18:25:00,1.737,1.73712,1.737,1.73712,4874293.0
2009-11-12 18:26:00,1.73714,1.7378,1.73714,1.7378,39872600.0
2009-11-12 18:27:00,1.7378,1.73817,1.7378,1.73817,7132331.0
2009-11-12 18:28:00,1.73828,1.73842,1.73819,1.73842,5430383.0
2009-11-12 18:29:00,1.73837,1.73861,1.73837,1.73861,6332023.0
2009-11-12 18:30:00,1.7386,1.73875,1.73856,1.73875,7865891.0
2009-11-12 18:31:00,1.73877,1.73889,1.73877,1.73886,9396648.0
2009-11-12 18:32:00,1.73893,1.73905,1.73883,1.73894,6829474.0
2009-11-12 18:33:00,1.73907,1.73927,1.73903,1.73927,7689960.0
2009-11-12 18:34:00,1.73926,1.73926,1.73894,1.73894,10561599.0
2009-11-12 18:35:00,1.73896,1.739,1.73886,1.73899,8906265.0
2009-11-12 18:36:00,1.73894,1.73894,1.73851,1.73851,5839478.0
2009-11-12 18:37:00,1.73844,1.7387,1.73844,1.73863,4909972.0
2009-11-12 18:38:00,1.73868,1.73981,1.73868,1.73981,67302040.0
2009-11-12 18:39:00,1.73981,1.74022,1.73981,1.73984,62633220.0
2009-11-12 18:40:00,1.73991,1.73991,1.73979,1.7399,9193409.0
2009-11-12 18:41:00,1.73985,1.74026,1.73985,1.74026,13998177.0
2009-11-12 18:42:00,1.74018,1.74023,1.73988,1.73988,72679858.0
2009-11-12 18:43:00,1.73989,1.73989,1.73976,1.73977,7436333.0
2009-11-12 18:44:00,1.73973,1.73973,1.73955,1.73959,6955557.0
2009-11-12 18:45:00,1.73956,1.73958,1.73939,1.73947,5134488.0
2009-11-12 18:46:00,1.73938,1.73938,1.73836,1.73836,45562712.0
2009-11-12 18:47:00,1.73839,1.73839,1.73796,1.7381,9838512.0
2009-11-12 18:48:00,1.73812,1.73908,1.73812,1.73908,36302832.0
2009-11-12 18:49:00,1.73916,1.73921,1.73889,1.73895,15825192.0
2009-11-12 18:50:00,1.73908,1.73943,1.739,1.73943,4947899.0
2009-11-12 18:51:00,1.73937,1.73945,1.73927,1.73945,10782206.0
2009-11-12 18:52:00,1.73956,1.73991,1.73956,1.73991,27075312.0
2009-11-12 18:53:00,1.73989,1.73989,1.73975,1.73975,12815346.0
2009-11-12 18:54:00,1.7398,1.74047,1.7398,1.74047,21601526.0
2009-11-12 18:55:00,1.74032,1.74044,1.7403,1.7403,4422554.0
2009-11-12 18:56:00,1.74035,1.74072,1.74035,1.74072,8381604.0
2009-11-12 18:57:00,1.7408,1.74103,1.74069,1.74081,11957241.0
2009-11-12 18:58:00,1.74075,1.74076,1.74045,1.74047,29518549.0
2009-11-12 18:59:00,1.74037,1.74043,1.7403,1.7403,11008021.0
2009-11-12 19:00:00,1.74029,1.74029,1.74004,1.74013,11616330.0
2009-11-12 19:01:00,1.74011,1.74011,1.73996,1.73996,7824916.0
2009-11-12 19:02:00,1.73994,1.73995,1.73976,1.73976,7784645.0
2009-11-12 19:03:00,1.73962,1.73964,1.73953,1.73955,7763328.0
2009-11-12 19:04:00,1.73951,1.73961,1.73941,1.73954,8723823.0
2009-11-12 19:05:00,1.73968,1.74005,1.73968,1.74,13405498.0
2009-11-12 19:06:00,1.74008,1.74058,1.74008,1.74041,49823200.0
2009-11-12 19:07:00,1.74036,1.74105,1.74036,1.74102,13003823.0
2009-11-12 19:08:00,1.74094,1.74098,1.74082,1.74098,24650304.0
2009-11-12 19:09:00,1.74096,1.74128,1.74096,1.74112,9677963.0
2009-11-12 19:10:00,1.74115,1.74134,1.74115,1.7412,30445506.0
2009-11-12 19:11:00,1.74119,1.74125,1.74101,1.74101,6219855.0
2009-11-12 19:12:00,1.74098,1.74111,1.74085,1.74085,15056486.0
2009-11-12 19:13:00,1.74088,1.74101,1.74084,1.74089,6429565.0
2009-11-12 19:14:00,1.74086,1.74086,1.74053,1.74053,21499146.0
2009-11-12 19:15:00,1.74044,1.74044,1.74026,1.74036,8928964.0
2009-11-12 19:16:00,1.74042,1.74063,1.74042,1.74063,10039725.0
2009-11-12 19:17:00,1.74063,1.74071,1.74049,1.74049,7326796.0
2009-11-12 19:18:00,1.74053,1.74068,1.7405,1.7406,9645264.0
2009-11-12 19:19:00,1.74047,1.7405,1.74037,1.74037,5976417.0
2009-11-12 19:20:00,1.74037,1.74037,1.73991,1.74005,15382120.0
2009-11-12 19:21:00,1.74006,1.74006,1.73969,1.73988,6368297.0
2009-11-12 19:22:00,1.73985,1.73985,1.73958,1.73978,21850061.0
2009-11-12 19:23:00,1.73973,1.73973,1.73923,1.73949,12156859.0
2009-11-12 19:24:00,1.73954,1.73991,1.73954,1.73989,40456182.0
2009-11-12 19:25:00,1.7399,1.73993,1.73982,1.73982,9229667.0
2009-11-12 19:26:00,1.73986,1.74002,1.73981,1.74002,38364708.0
2009-11-12 19:27:00,1.74006,1.74011,1.74,1.74002,5579069.0
2009-11-12 19:28:00,1.73992,1.73992,1.73974,1.73991,7063147.0
2009-11-12 19:29:00,1.73999,1.74016,1.7398,1.74016,13158689.0
2009-11-12 19:30:00,1.74023,1.74024,1.74008,1.74018,48381520.0
2009-11-12 19:31:00,1.74026,1.74056,1.74026,1.74056,12683943.0
2009-11-12 19:32:00,1.74052,1.74071,1.74052,1.7407,40045840.0
2009-11-12 19:33:00,1.74082,1.74096,1.74054,1.74096,6510747.0
2009-11-12 19:34:00,1.74094,1.74104,1.74077,1.74104,32319244.0
2009-11-12 19:35:00,1.74103,1.74103,1.74082,1.74082,4968401.0
2009-11-12 19:36:00,1.74074,1.74074,1.74055,1.74055,8826720.0
2009-11-12 19:37:00,1.74055,1.74055,1.74034,1.74037,12172847.0
2009-11-12 19:38:00,1.74048,1.74092,1.74048,1.74092,41536705.0
2009-11-12 19:39:00,1.74099,1.74104,1.74084,1.74099,6008503.0
2009-11-12 19:40:00,1.74095,1.74095,1.74065,1.74065,13022971.0
2009-11-12 19:41:00,1.74064,1.74064,1.74043,1.74043,4459617.0
2009-11-12 19:42:00,1.74042,1.74042,1.74026,1.74039,16774472.0
2009-11-12 19:43:00,1.74047,1.74068,1.74047,1.74061,6770142.0
2009-11-12 19:44:00,1.74063,1.74074,1.74052,1.74057,10452138.0
2009-11-12 19:45:00,1.7406,1.74068,1.74051,1.7406,9770427.0
2009-11-12 19:46:00,1.74064,1.74084,1.74064,1.74081,8489180.0
2009-11-12 19:47:00,1.74082,1.74093,1.74076,1.74093,4942745.0
2009-11-12 19:48:00,1.74093,1.74095,1.74081,1.7409,5696093.0
2009-11-12 19:49:00,1.74103,1.74112,1.74081,1.74081,6289369.0
2009-11-12 19:50:00,1.74081,1.74081,1.74043,1.74049,11523510.0
2009-11-12 19:51:00,1.74051,1.7406,1.74042,1.74042,10357842.0
2009-11-12 19:52:00,1.74031,1.74034,1.74002,1.74002,7151474.0
2009-11-12 19:53:00,1.74008,1.74038,1.74008,1.74038,2583109.0
2009-11-12 19:54:00,1.74042,1.74042,1.7402,1.7402,9135743.0
2009-11-12 19:55:00,1.7401,1.74029,1.74004,1.74029,3887451.0
2009-11-12 19:56:00,1.74037,1.74052,1.74037,1.74052,38422428.0
2009-11-12 19:57:00,1.7403,1.74055,1.7403,1.74055,4870316.0
2009-11-12 19:58:00,1.74054,1.74097,1.74054,1.74084,12123432.0
2009-11-12 19:59:00,1.74082,1.74082,1.74057,1.74057,3622792.0
2009-11-12 20:00:00,1.74056,1.74061,1.7405,1.74061,61809741.0
2009-11-12 20:01:00,1.74047,1.74066,1.74031,1.74031,8014071.0
2009-11-12 20:02:00,1.74046,1.74057,1.74038,1.74056,7519527.0
2009-11-12 20:03:00,1.7406,1.7407,1.74059,1.74069,5547765.0
2009-11-12 20:04:00,1.74064,1.74075,1.7403,1.7403,6163831.0
2009-11-12 20:05:00,1.74024,1.7404,1.74014,1.74039,5305283.0
2009-11-12 20:06:00,1.7403,1.74031,1.74013,1.74031,5399955.0
2009-11-12 20:07:00,1.74032,1.74032,1.73995,1.74025,11336350.0
2009-11-12 20:08:00,1.7404,1.7407,1.7404,1.7407,19885984.0
2009-11-12 20:09:00,1.74072,1.74112,1.74072,1.74112,16643487.0
2009-11-12 20:10:00,1.74114,1.74128,1.74103,1.74128,7491674.0
2009-11-12 20:11:00,1.7411,1.74156,1.7411,1.74153,14328058.0
2009-11-12 20:12:00,1.74154,1.74198,1.74154,1.74198,18485783.0
2009-11-12 20:13:00,1.74195,1.74233,1.74195,1.74233,11013909.0
2009-11-12 20:14:00,1.74243,1.74259,1.74233,1.74233,4852100.0
2009-11-12 20:15:00,1.74218,1.74239,1.74218,1.74239,11694955.0
2009-11-12 20:16:00,1.74244,1.74244,1.74231,1.74231,13948859.0
2009-11-12 20:17:00,1.74223,1.74235,1.74206,1.74206,9794990.0
2009-11-12 20:18:00,1.74199,1.74199,1.74172,1.74173,9339048.0
2009-11-12 20:19:00,1.7416,1.74178,1.7416,1.7417,5873634.0
2009-11-12 20:20:00,1.74154,1.74164,1.74146,1.74151,12003474.0
2009-11-12 20:21:00,1.74158,1.74214,1.74158,1.74214,6816952.0
2009-11-12 20:22:00,1.74216,1.74226,1.7419,1.7419,5242584.0
2009-11-12 20:23:00,1.74178,1.74186,1.7417,1.74181,6579735.0
2009-11-12 20:24:00,1.74189,1.74213,1.74189,1.74213,9709348.0
2009-11-12 20:25:00,1.74226,1.74243,1.74226,1.74239,6897827.0
2009-11-12 20:26:00,1.74238,1.74258,1.74235,1.74258,5812678.0
2009-11-12 20:27:00,1.74254,1.74284,1.74254,1.74284,7992027.0
2009-11-12 20:28:00,1.74282,1.74291,1.74278,1.74291,3970094.0
2009-11-12 20:29:00,1.74302,1.74316,1.74302,1.74307,13584772.0
2009-11-12 20:30:00,1.74315,1.7435,1.74315,1.74344,28067480.0
2009-11-12 20:31:00,1.74346,1.74363,1.74346,1.74346,7057373.0
2009-11-12 20:32:00,1.74335,1.74335,1.74315,1.74331,5562387.0
2009-11-12 20:33:00,1.7434,1.74363,1.7434,1.74356,5542825.0
2009-11-12 20:34:00,1.74343,1.74343,1.74294,1.74294,13805176.0
2009-11-12 20:35:00,1.74297,1.74304,1.74292,1.74292,11570294.0
2009-11-12 20:36:00,1.74299,1.74303,1.74294,1.74298,11279382.0
2009-11-12 20:37:00,1.74304,1.74304,1.7429,1.74301,3232516.0
2009-11-12 20:38:00,1.74297,1.74297,1.74274,1.74274,14615120.0
2009-11-12 20:39:00,1.74282,1.74292,1.74274,1.74283,12468374.0
2009-11-12 20:40:00,1.74293,1.74303,1.7429,1.7429,12306560.0
2009-11-12 20:41:00,1.74283,1.74291,1.74267,1.74291,8586424.0
2009-11-12 20:42:00,1.74295,1.74349,1.74295,1.74349,21501666.0
2009-11-12 20:43:00,1.74359,1.74397,1.74359,1.74397,5639768.0
2009-11-12 20:44:00,1.74395,1.74408,1.74384,1.74404,3311081.0
2009-11-12 20:45:00,1.74404,1.74426,1.74404,1.74426,5890172.0
2009-11-12 20:46:00,1.74432,1.74447,1.7443,1.74447,5606988.0
2009-11-12 20:47:00,1.74436,1.74436,1.74419,1.74424,4092656.0
2009-11-12 20:48:00,1.74416,1.74416,1.744,1.74415,11533711.0
2009-11-12 20:49:00,1.74418,1.7443,1.74408,1.74408,7342296.0
2009-11-12 20:50:00,1.74406,1.7441,1.74403,1.74403,10358285.0
2009-11-12 20:51:00,1.74399,1.74417,1.74399,1.74404,3249373.0
2009-11-12 20:52:00,1.74416,1.74429,1.74404,1.74423,4498793.0
2009-11-12 20:53:00,1.74433,1.7446,1.74433,1.74451,4357243.0
2009-11-12 20:54:00,1.74455,1.74459,1.74454,1.74459,27241074.0
2009-11-12 20:55:00,1.74458,1.74458,1.74446,1.74448,8832242.0
2009-11-12 20:56:00,1.74451,1.74467,1.74451,1.74467,5874036.0
2009-11-12 20:57:00,1.74466,1.74483,1.74466,1.74483,5711577.0
2009-11-12 20:58:00,1.74491,1.7452,1.74491,1.7452,26178139.0
2009-11-12 20:59:00,1.74523,1.74537,1.74489,1.74537,8549913.0
2009-11-12 21:00:00,1.74533,1.74548,1.74533,1.74547,12252996.0
2009-11-12 21:01:00,1.74544,1.74549,1.74508,1.74549,6011291.0
2009-11-12 21:02:00,1.74558,1.74558,1.74539,1.74539,20516778.0
2009-11-12 21:03:00,1.7454,1.7454,1.74523,1.74523,8409809.0
2009-11-12 21:04:00,1.74521,1.74521,1.74505,1.74505,12206133.0
2009-11-12 21:05:00,1.74506,1.74506,1.74483,1.74495,4793355.0
2009-11-12 21:06:00,1.74493,1.74495,1.74474,1.74474,12984588.0
2009-11-12 21:07:00,1.74483,1.74494,1.74478,1.74483,9873246.0
2009-11-12 21:08:00,1.74497,1.7452,1.74497,1.74517,21667360.0
2009-11-12 21:09:00,1.74514,1.74515,1.74488,1.74488,10522658.0
2009-11-12 21:10:00,1.74488,1.74496,1.74481,1.74496,11006550.0
2009-11-12 21:11:00,1.74501,1.74515,1.74501,1.74515,5682583.0
2009-11-12 21:12:00,1.7452,1.74535,1.7452,1.74535,9881119.0
2009-11-12 21:13:00,1.74538,1.74547,1.74527,1.74534,7593620.0
2009-11-12 21:14:00,1.74524,1.74524,1.74505,1.74506,10836298.0
2009-11-12 21:15:00,1.74515,1.74526,1.74512,1.74524,6691112.0
2009-11-12 21:16:00,1.74521,1.74523,1.745,1.745,10069394.0
2009-11-12 21:17:00,1.74488,1.74503,1.74488,1.74503,8033799.0
2009-11-12 21:18:00,1.74507,1.74534,1.74507,1.74534,14676816.0
2009-11-12 21:19:00,1.74538,1.74547,1.74538,1.7454,7701411.0
2009-11-12 21:20:00,1.74551,1.74558,1.7455,1.74558,4008127.0
2009-11-12 21:21:00,1.74553,1.74591,1.74553,1.74591,12117944.0
2009-11-12 21:22:00,1.74596,1.74603,1.74592,1.74592,45644865.0
2009-11-12 21:23:00,1.74588,1.74588,1.74578,1.74583,8739903.0
2009-11-12 21:24:00,1.74584,1.74613,1.74584,1.74613,23942115.0
2009-11-12 21:25:00,1.74583,1.74637,1.74583,1.74596,8336781.0
2009-11-12 21:26:00,1.7459,1.74597,1.7459,1.74597,11607044.0
2009-11-12 21:27:00,1.74595,1.74607,1.7459,1.74593,2792294.0
2009-11-12 21:28:00,1.74608,1.74619,1.74603,1.74616,10412791.0
2009-11-12 21:29:00,1.74619,1.74625,1.74606,1.74606,11185342.0
2009-11-12 21:30:00,1.74605,1.74605,1.74588,1.74588,12382490.0
2009-11-12 21:31:00,1.74586,1.74586,1.74576,1.74582,8821912.0
2009-11-12 21:32:00,1.74584,1.74594,1.74574,1.74574,8673784.0
2009-11-12 21:33:00,1.74563,1.74572,1.74558,1.74558,4608222.0
2009-11-12 21:34:00,1.74572,1.74579,1.74572,1.74578,25885488.0
2009-11-12 21:35:00,1.74563,1.74589,1.74563,1.74589,9117645.0
2009-11-12 21:36:00,1.74591,1.74596,1.74579,1.74596,11398365.0
2009-11-12 21:37:00,1.74599,1.74599,1.74571,1.74584,8168839.0
2009-11-12 21:38:00,1.74593,1.74632,1.74593,1.74632,8492171.0
2009-11-12 21:39:00,1.74624,1.74624,1.74556,1.74589,6789334.0
2009-11-12 21:40:00,1.74588,1.74596,1.74586,1.74586,9208440.0
2009-11-12 21:41:00,1.74579,1.74579,1.74558,1.74561,7430393.0
2009-11-12 21:42:00,1.74559,1.74561,1.74539,1.74539,12456143.0
2009-11-12 21:43:00,1.7455,1.74554,1.74543,1.74546,10598288.0
2009-11-12 21:44:00,1.74545,1.74549,1.74529,1.74531,9756378.0
2009-11-12 21:45:00,1.7454,1.74553,1.74531,1.7454,4899767.0
2009-11-12 21:46:00,1.74549,1.74589,1.74549,1.74574,18307691.0
2009-11-12 21:47:00,1.74562,1.74625,1.74562,1.74625,7523365.0
2009-11-12 21:48:00,1.74633,1.74636,1.74622,1.74622,10523150.0
2009-11-12 21:49:00,1.74615,1.74617,1.74611,1.74616,4861022.0
2009-11-12 21:50:00,1.74611,1.74611,1.74567,1.74567,5060844.0
2009-11-12 21:51:00,1.74582,1.74589,1.74577,1.74589,8464123.0
2009-11-12 21:52:00,1.74595,1.74617,1.74588,1.74617,15766656.0
2009-11-12 21:53:00,1.7462,1.7463,1.74608,1.7463,7158002.0
2009-11-12 21:54:00,1.74632,1.7468,1.74632,1.7468,9432828.0
2009-11-12 21:55:00,1.74685,1.74685,1.74674,1.74684,7901702.0
2009-11-12 21:56:00,1.74687,1.74698,1.7468,1.7468,17314020.0
2009-11-12 21:57:00,1.74676,1.7468,1.74662,1.74675,7903845.0
2009-11-12 21:58:00,1.74684,1.74701,1.74684,1.74701,4343957.0
2009-11-12 21:59:00,1.74712,1.74712,1.74692,1.7471,6464429.0
2009-11-12 22:00:00,1.74709,1.74728,1.74709,1.74727,11721654.0
2009-11-12 22:01:00,1.74729,1.74743,1.74729,1.74743,7129541.0
2009-11-12 22:02:00,1.74735,1.74763,1.74716,1.74762,30184392.0
2009-11-12 22:03:00,1.74768,1.74772,1.74762,1.74767,4840860.0
2009-11-12 22:04:00,1.74766,1.74787,1.74766,1.74787,4316368.0
2009-11-12 22:05:00,1.74798,1.74813,1.74796,1.74813,6580613.0
2009-11-12 22:06:00,1.74805,1.74823,1.74805,1.74817,5193763.0
2009-11-12 22:07:00,1.74826,1.74843,1.74821,1.74843,7346030.0
2009-11-12 22:08:00,1.74814,1.74855,1.74814,1.74854,9958287.0
2009-11-12 22:09:00,1.74858,1.7487,1.74857,1.7487,10437820.0
2009-11-12 22:10:00,1.74865,1.74875,1.74865,1.74875,6699784.0
2009-11-12 22:11:00,1.74886,1.74899,1.74885,1.74897,5393337.0
2009-11-12 22:12:00,1.74902,1.74917,1.74902,1.74917,5391533.0
2009-11-12 22:13:00,1.74913,1.74929,1.74895,1.74895,8743588.0
2009-11-12 22:14:00,1.74932,1.74947,1.74928,1.74946,5303544.0
2009-11-12 22:15:00,1.74935,1.74962,1.74922,1.74955,6825609.0
2009-11-12 22:16:00,1.7494,1.7494,1.74914,1.74918,7491129.0
2009-11-12 22:17:00,1.74932,1.74977,1.74932,1.74977,7728601.0
2009-11-12 22:18:00,1.7496,1.74961,1.7495,1.74959,8176203.0
2009-11-12 22:19:00,1.74938,1.74983,1.74938,1.74966,5017946.0
2009-11-12 22:20:00,1.74959,1.74959,1.74941,1.74943,16740707.0
2009-11-12 22:21:00,1.7495,1.74956,1.74939,1.74954,13287411.0
2009-11-12 22:22:00,1.74962,1.74986,1.74962,1.74965,5785893.0
2009-11-12 22:23:00,1.74964,1.74964,1.74931,1.74962,12953240.0
2009-11-12 22:24:00,1.74966,1.74966,1.74952,1.74952,10027548.0
2009-11-12 22:25:00,1.74946,1.74981,1.74946,1.74981,8642525.0
2009-11-12 22:26:00,1.74971,1.74971,1.74943,1.74943,24008290.0
2009-11-12 22:27:00,1.74944,1.74944,1.74918,1.74924,11582349.0
2009-11-12 22:28:00,1.74945,1.74966,1.74927,1.74966,5740970.0
2009-11-12 22:29:00,1.7498,1.74998,1.7498,1.74985,4951845.0
2009-11-12 22:30:00,1.74992,1.74995,1.74969,1.74969,7961232.0
2009-11-12 22:31:00,1.74967,1.74967,1.74944,1.74944,6763231.0
2009-11-12 22:32:00,1.74951,1.74966,1.74951,1.74966,14958180.0
2009-11-12 22:33:00,1.74983,1.74993,1.74975,1.74993,7999218.0
2009-11-12 22:34:00,1.7498,1.75021,1.7498,1.74999,4545571.0
2009-11-12 22:35:00,1.74998,1.75029,1.74998,1.75028,11109116.0
2009-11-12 22:36:00,1.7503,1.75052,1.7503,1.75049,10146494.0
2009-11-12 22:37:00,1.75051,1.75065,1.75043,1.75065,7031237.0
2009-11-12 22:38:00,1.75065,1.75083,1.75055,1.75083,8307207.0
2009-11-12 22:39:00,1.75085,1.75104,1.75085,1.75104,9795477.0
2009-11-12 22:40:00,1.75088,1.75113,1.75087,1.75102,10774615.0
2009-11-12 22:41:00,1.7512,1.75127,1.75109,1.75109,6981019.0
2009-11-12 22:42:00,1.75093,1.75105,1.75089,1.75099,25333182.0
2009-11-12 22:43:00,1.75123,1.75131,1.75119,1.7512,6581306.0
2009-11-12 22:44:00,1.75121,1.75129,1.75117,1.75118,15668198.0
2009-11-12 22:45:00,1.75135,1.75135,1.7512,1.75127,7896321.0
2009-11-12 22:46:00,1.75129,1.75152,1.75126,1.75152,8204115.0
2009-11-12 22:47:00,1.75156,1.75165,1.75129,1.75155,8275700.0
2009-11-12 22:48:00,1.75151,1.75151,1.75114,1.75114,15372333.0
2009-11-12 22:49:00,1.7513,1.75163,1.7513,1.75163,13587844.0
2009-11-12 22:50:00,1.75189,1.75214,1.75166,1.75166,10415699.0
2009-11-12 22:51:00,1.75152,1.75166,1.75152,1.75163,5375750.0
2009-11-12 22:52:00,1.75158,1.75172,1.75158,1.7517,9789978.0
2009-11-12 22:53:00,1.7517,1.75175,1.75158,1.75158,12838049.0
2009-11-12 22:54:00,1.7515,1.7515,1.75134,1.75141,4974741.0
2009-11-12 22:55:00,1.75135,1.75135,1.75107,1.75114,6625196.0
2009-11-12 22:56:00,1.75105,1.75105,1.75067,1.75067,10966470.0
2009-11-12 22:57:00,1.75069,1.75069,1.7504,1.75061,12609980.0
2009-11-12 22:58:00,1.75045,1.75045,1.75021,1.75021,8817081.0
2009-11-12 22:59:00,1.75027,1.75064,1.75027,1.75059,14513083.0
2009-11-12 23:00:00,1.75045,1.75045,1.75031,1.75031,9016584.0
2009-11-12 23:01:00,1.75028,1.75029,1.75016,1.75017,10107180.0
2009-11-12 23:02:00,1.7502,1.75029,1.75016,1.75029,4771404.0
2009-11-12 23:03:00,1.75045,1.75049,1.75033,1.75035,22301100.0
2009-11-12 23:04:00,1.75027,1.75027,1.75001,1.75001,7519280.0
2009-11-12 23:05:00,1.74977,1.74983,1.74926,1.74937,9299348.0
2009-11-12 23:06:00,1.74936,1.74944,1.74917,1.7494,5562900.0
2009-11-12 23:07:00,1.74952,1.74962,1.74947,1.74962,12979077.0
2009-11-12 23:08:00,1.74964,1.7498,1.74928,1.7498,7450903.0
2009-11-12 23:09:00,1.74977,1.74993,1.74977,1.74993,6666375.0
2009-11-12 23:10:00,1.74983,1.75014,1.74983,1.75014,24925225.0
2009-11-12 23:11:00,1.75026,1.75031,1.7501,1.7501,6592800.0
2009-11-12 23:12:00,1.75008,1.75024,1.75008,1.75024,4582277.0
2009-11-12 23:13:00,1.7503,1.75048,1.75029,1.75048,3674798.0
2009-11-12 23:14:00,1.75036,1.75036,1.75016,1.75016,14446698.0
2009-11-12 23:15:00,1.75023,1.75069,1.75023,1.75069,7247368.0
2009-11-12 23:16:00,1.75047,1.75047,1.75018,1.7502,9080064.0
2009-11-12 23:17:00,1.75035,1.75047,1.75035,1.75047,9596989.0
2009-11-12 23:18:00,1.75032,1.75047,1.75023,1.75028,13133035.0
2009-11-12 23:19:00,1.75039,1.75043,1.75037,1.75037,13031944.0
2009-11-12 23:20:00,1.7502,1.7502,1.75003,1.75004,42744040.0
2009-11-12 23:21:00,1.75004,1.75008,1.74999,1.75005,9009964.0
2009-11-12 23:22:00,1.74989,1.74989,1.74966,1.74968,6547464.0
2009-11-12 23:23:00,1.74974,1.74992,1.74974,1.74992,9940005.0
2009-11-12 23:24:00,1.7498,1.75007,1.74974,1.75007,7975523.0
2009-11-12 23:25:00,1.75008,1.75019,1.74998,1.75019,5308652.0
2009-11-12 23:26:00,1.75035,1.75035,1.74987,1.75025,10581487.0
2009-11-12 23:27:00,1.75026,1.75026,1.74995,1.75024,12515715.0
2009-11-12 23:28:00,1.75021,1.75031,1.74998,1.75015,6554847.0
2009-11-12 23:29:00,1.75018,1.7502,1.75006,1.75019,9772042.0
2009-11-12 23:30:00,1.75026,1.75057,1.75026,1.75054,5776131.0
2009-11-12 23:31:00,1.7505,1.7505,1.75037,1.75038,10162763.0
2009-11-12 23:32:00,1.75043,1.75057,1.75035,1.75057,6815648.0
2009-11-12 23:33:00,1.75045,1.75066,1.75045,1.75061,10897371.0
2009-11-12 23:34:00,1.75047,1.75047,1.75015,1.75015,7615248.0
2009-11-12 23:35:00,1.75029,1.75041,1.75015,1.75015,3040549.0
2009-11-12 23:36:00,1.75026,1.75027,1.75006,1.75006,7490584.0
2009-11-12 23:37:00,1.75016,1.75032,1.75016,1.75022,10318151.0
2009-11-12 23:38:00,1.75013,1.75013,1.74993,1.74999,4983616.0
2009-11-12 23:39:00,1.74985,1.75009,1.74985,1.75001,10341771.0
2009-11-12 23:40:00,1.74988,1.74988,1.74967,1.74983,9342506.0
2009-11-12 23:41:00,1.7499,1.75003,1.74985,1.75003,5818619.0
2009-11-12 23:42:00,1.75001,1.75011,1.74977,1.74992,9449568.0
2009-11-12 23:43:00,1.75002,1.75021,1.75002,1.75021,8743290.0
2009-11-12 23:44:00,1.7503,1.75057,1.75027,1.75027,26598131.0
2009-11-12 23:45:00,1.75027,1.75039,1.7502,1.7502,10698398.0
2009-11-12 23:46:00,1.75011,1.75038,1.74972,1.74972,6354009.0
2009-11-12 23:47:00,1.74996,1.75004,1.74987,1.75004,7752277.0
2009-11-12 23:48:00,1.74992,1.7501,1.74987,1.74999,14332117.0
2009-11-12 23:49:00,1.7501,1.75025,1.74986,1.75025,3210225.0
2009-11-12 23:50:00,1.7503,1.75042,1.7502,1.75031,4698722.0
2009-11-12 23:51:00,1.75043,1.75052,1.75031,1.75052,10205082.0
2009-11-12 23:52:00,1.7504,1.7504,1.74999,1.74999,5795649.0
2009-11-12 23:53:00,1.75024,1.75041,1.75023,1.75023,10069833.0
2009-11-12 23:54:00,1.75008,1.75008,1.74963,1.74963,48389280.0
2009-11-12 23:55:00,1.74967,1.74967,1.74948,1.74948,13901808.0
2009-11-12 23:56:00,1.74927,1.74946,1.74927,1.74946,13046160.0
2009-11-12 23:57:00,1.74978,1.75006,1.74978,1.74997,15995369.0
2009-11-12 23:58:00,1.74974,1.74985,1.74962,1.74962,12627914.0
2009-11-12 23:59:00,1.74958,1.74962,1.7494,1.7494,12145984.0
2009-11-13 00:00:00,1.74929,1.74929,1.74885,1.74889,6736973.0
2009-11-13 00:01:00,1.74883,1.74892,1.74883,1.74887,7645648.0
2009-11-13 00:02:00,1.74896,1.74907,1.74895,1.74895,9837522.0
2009-11-13 00:03:00,1.74898,1.74898,1.74866,1.74872,18443969.0
2009-11-13 00:04:00,1.74866,1.74874,1.74855,1.74867,9562934.0
2009-11-13 00:05:00,1.74874,1.74883,1.74871,1.74878,7186249.0
2009-11-13 00:06:00,1.74875,1.74888,1.74862,1.74887,9836680.0
2009-11-13 00:07:00,1.74889,1.74904,1.74849,1.74849,6429653.0
2009-11-13 00:08:00,1.74877,1.74901,1.74877,1.74901,6138651.0
2009-11-13 00:09:00,1.74897,1.74901,1.74893,1.74897,4016197.0
2009-11-13 00:10:00,1.74905,1.74915,1.74885,1.74915,11008855.0
2009-11-13 00:11:00,1.74912,1.74912,1.74885,1.74909,7468113.0
2009-11-13 00:12:00,1.74907,1.74909,1.74897,1.74906,18748625.0
2009-11-13 00:13:00,1.74907,1.74918,1.74902,1.74911,9105492.0
2009-11-13 00:14:00,1.74909,1.74927,1.74909,1.74923,6881485.0
2009-11-13 00:15:00,1.74912,1.74976,1.74912,1.74976,9651046.0
2009-11-13 00:16:00,1.74966,1.7499,1.74966,1.7499,3992794.0
2009-11-13 00:17:00,1.74991,1.75007,1.74989,1.75002,6536920.0
2009-11-13 00:18:00,1.75011,1.75025,1.75008,1.75025,7660311.0
2009-11-13 00:19:00,1.75025,1.75045,1.75023,1.75035,12277975.0
2009-11-13 00:20:00,1.75028,1.75028,1.74993,1.74993,5480424.0
2009-11-13 00:21:00,1.74981,1.74981,1.74969,1.74979,11432787.0
2009-11-13 00:22:00,1.74974,1.7498,1.74969,1.74973,15514799.0
2009-11-13 00:23:00,1.74972,1.74993,1.74972,1.74993,19395360.0
2009-11-13 00:24:00,1.74986,1.75009,1.74982,1.75009,6553578.0
2009-11-13 00:25:00,1.75007,1.75007,1.74972,1.74978,5693196.0
2009-11-13 00:26:00,1.74963,1.74963,1.74915,1.74925,9972520.0
2009-11-13 00:27:00,1.74947,1.74984,1.74947,1.74984,8611884.0
2009-11-13 00:28:00,1.74982,1.74982,1.74959,1.74971,12473457.0
2009-11-13 00:29:00,1.74973,1.74985,1.74971,1.74985,4897510.0
2009-11-13 00:30:00,1.74992,1.75009,1.7499,1.75009,13072228.0
2009-11-13 00:31:00,1.7502,1.75027,1.75017,1.75017,9610155.0
2009-11-13 00:32:00,1.75029,1.75029,1.75013,1.75019,4424344.0
2009-11-13 00:33:00,1.75017,1.75019,1.7501,1.75019,8209798.0
2009-11-13 00:34:00,1.75016,1.75017,1.75006,1.75017,7710995.0
2009-11-13 00:35:00,1.75027,1.75044,1.75027,1.75041,7418175.0
2009-11-13 00:36:00,1.75038,1.75081,1.75038,1.75066,10001757.0
2009-11-13 00:37:00,1.75069,1.75078,1.75064,1.75064,5955485.0
2009-11-13 00:38:00,1.75059,1.75062,1.75048,1.75062,10408708.0
2009-11-13 00:39:00,1.75052,1.75055,1.75034,1.75049,12054339.0
2009-11-13 00:40:00,1.75056,1.75056,1.75035,1.75048,9986220.0
2009-11-13 00:41:00,1.75071,1.75096,1.75066,1.75096,8875246.0
2009-11-13 00:42:00,1.75096,1.75102,1.75094,1.75094,8234613.0
2009-11-13 00:43:00,1.75092,1.75092,1.75084,1.75088,5797560.0
2009-11-13 00:44:00,1.75081,1.75081,1.75044,1.75052,9884269.0
2009-11-13 00:45:00,1.75053,1.75053,1.75009,1.75013,6855267.0
2009-11-13 00:46:00,1.75028,1.75041,1.75019,1.75019,9599390.0
2009-11-13 00:47:00,1.75012,1.75017,1.74999,1.75008,7214165.0
2009-11-13 00:48:00,1.75018,1.75046,1.75018,1.75046,11744607.0
2009-11-13 00:49:00,1.75048,1.75049,1.75037,1.7504,11059663.0
2009-11-13 00:50:00,1.75034,1.75034,1.7501,1.7501,8798752.0
2009-11-13 00:51:00,1.75002,1.75014,1.7498,1.7498,18644109.0
2009-11-13 00:52:00,1.74982,1.75012,1.74982,1.75007,11363845.0
2009-11-13 00:53:00,1.75003,1.75009,1.74962,1.74968,14753429.0
2009-11-13 00:54:00,1.74951,1.74981,1.74933,1.74973,8494327.0
2009-11-13 00:55:00,1.74967,1.74967,1.74948,1.74953,9529920.0
2009-11-13 00:56:00,1.74947,1.74947,1.7493,1.74931,7114919.0
2009-11-13 00:57:00,1.74931,1.74938,1.74929,1.74934,9625859.0
2009-11-13 00:58:00,1.74923,1.74924,1.74915,1.74924,7602111.0
2009-11-13 00:59:00,1.74942,1.74942,1.7493,1.74934,6890518.0
2009-11-13 01:00:00,1.74934,1.74945,1.74934,1.74945,8192102.0
2009-11-13 01:01:00,1.74935,1.74935,1.74919,1.74931,4639534.0
2009-11-13 01:02:00,1.74935,1.74935,1.74893,1.74935,12519243.0
2009-11-13 01:03:00,1.7493,1.7493,1.74907,1.74927,19346822.0
2009-11-13 01:04:00,1.74944,1.74951,1.74944,1.7495,8168572.0
2009-11-13 01:05:00,1.7496,1.74972,1.74949,1.74971,5431697.0
2009-11-13 01:06:00,1.74975,1.74992,1.74975,1.74987,10443581.0
2009-11-13 01:07:00,1.74982,1.75006,1.74982,1.74993,4551846.0
2009-11-13 01:08:00,1.75001,1.75021,1.75001,1.75018,5211110.0
2009-11-13 01:09:00,1.75012,1.75045,1.75012,1.75025,5024491.0
2009-11-13 01:10:00,1.7502,1.75034,1.75003,1.75003,14247675.0
2009-11-13 01:11:00,1.7499,1.75027,1.7499,1.75026,5792697.0
2009-11-13 01:12:00,1.75034,1.7505,1.75034,1.7505,7685466.0
2009-11-13 01:13:00,1.7505,1.75056,1.75039,1.75056,5308165.0
2009-11-13 01:14:00,1.75065,1.75065,1.75021,1.75021,2000224.0
2009-11-13 01:15:00,1.75008,1.75017,1.74983,1.74983,6861262.0
2009-11-13 01:16:00,1.74977,1.75005,1.74964,1.75005,5402255.0
2009-11-13 01:17:00,1.75002,1.75022,1.75002,1.7501,8537946.0
2009-11-13 01:18:00,1.74994,1.75029,1.74963,1.75029,11674164.0
2009-11-13 01:19:00,1.75053,1.75053,1.74997,1.74997,7315137.0
2009-11-13 01:20:00,1.74988,1.74992,1.74951,1.74992,10179412.0
2009-11-13 01:21:00,1.74996,1.75017,1.74996,1.75011,7956056.0
2009-11-13 01:22:00,1.75024,1.75032,1.75024,1.75032,6634302.0
2009-11-13 01:23:00,1.75044,1.75058,1.75043,1.75058,4986491.0
2009-11-13 01:24:00,1.75038,1.75041,1.75025,1.75025,7370120.0
2009-11-13 01:25:00,1.75029,1.75036,1.74985,1.75036,13340784.0
2009-11-13 01:26:00,1.75038,1.75047,1.75037,1.75037,5182465.0
2009-11-13 01:27:00,1.75046,1.75046,1.7503,1.75033,14882813.0
2009-11-13 01:28:00,1.75039,1.75043,1.75031,1.75042,10500136.0
2009-11-13 01:29:00,1.75036,1.75075,1.75036,1.75075,5484124.0
2009-11-13 01:30:00,1.75075,1.75091,1.75059,1.75062,10086847.0
2009-11-13 01:31:00,1.75091,1.75091,1.75072,1.75072,12119741.0
2009-11-13 01:32:00,1.75059,1.75066,1.75047,1.75048,9343779.0
2009-11-13 01:33:00,1.75054,1.75055,1.75042,1.75042,14114621.0
2009-11-13 01:34:00,1.75045,1.75051,1.75043,1.75048,9452285.0
2009-11-13 01:35:00,1.75045,1.75045,1.75022,1.75035,8120735.0
2009-11-13 01:36:00,1.75024,1.75034,1.75021,1.75024,14317533.0
2009-11-13 01:37:00,1.74981,1.75028,1.74974,1.75016,7159850.0
2009-11-13 01:38:00,1.75015,1.75023,1.74995,1.7501,10201998.0
2009-11-13 01:39:00,1.75008,1.75008,1.74844,1.74986,7977813.0
2009-11-13 01:40:00,1.74951,1.75006,1.74951,1.74971,15055230.0
2009-11-13 01:41:00,1.74999,1.75015,1.74996,1.75013,4766749.0
2009-11-13 01:42:00,1.75018,1.75019,1.75,1.75,9628751.0
2009-11-13 01:43:00,1.75001,1.75017,1.74967,1.75017,15135670.0
2009-11-13 01:44:00,1.75024,1.75038,1.75024,1.75034,13497118.0
2009-11-13 01:45:00,1.75038,1.75038,1.75019,1.75022,8733397.0
2009-11-13 01:46:00,1.75026,1.75026,1.74998,1.75017,5007942.0
2009-11-13 01:47:00,1.75017,1.75017,1.75002,1.75011,6256096.0
2009-11-13 01:48:00,1.75019,1.75019,1.74986,1.74992,12815420.0
2009-11-13 01:49:00,1.74942,1.74971,1.74942,1.74971,6848940.0
2009-11-13 01:50:00,1.75011,1.7502,1.75011,1.75011,10555646.0
2009-11-13 01:51:00,1.75009,1.75009,1.75001,1.75001,12110189.0
2009-11-13 01:52:00,1.74995,1.74995,1.74968,1.74968,8325492.0
2009-11-13 01:53:00,1.7496,1.7497,1.7496,1.74962,9265932.0
2009-11-13 01:54:00,1.7496,1.7496,1.74945,1.74945,7182051.0
2009-11-13 01:55:00,1.74939,1.74939,1.74928,1.74932,4947419.0
2009-11-13 01:56:00,1.74903,1.7494,1.7489,1.7489,4759140.0
2009-11-13 01:57:00,1.7491,1.74926,1.74902,1.74926,12692457.0
2009-11-13 01:58:00,1.74924,1.74924,1.7491,1.74914,5825284.0
2009-11-13 01:59:00,1.7493,1.74953,1.74928,1.74953,5390685.0
2009-11-13 02:00:00,1.74936,1.74943,1.7493,1.74934,11908995.0
2009-11-13 02:01:00,1.74927,1.74927,1.749,1.749,13724503.0
2009-11-13 02:02:00,1.7491,1.74917,1.74903,1.74912,15703288.0
2009-11-13 02:03:00,1.74885,1.74894,1.74883,1.74888,13455200.0
2009-11-13 02:04:00,1.74899,1.74899,1.74853,1.74853,12725933.0
2009-11-13 02:05:00,1.74833,1.74833,1.74814,1.7483,46023660.0
2009-11-13 02:06:00,1.74839,1.74848,1.74833,1.74848,10145928.0
2009-11-13 02:07:00,1.74824,1.74828,1.74817,1.74827,5593176.0
2009-11-13 02:08:00,1.74837,1.74838,1.74825,1.74825,9590342.0
2009-11-13 02:09:00,1.74814,1.74837,1.74796,1.74837,4381091.0
2009-11-13 02:10:00,1.74847,1.7488,1.74827,1.7488,3336338.0
2009-11-13 02:11:00,1.74873,1.74885,1.74851,1.74851,13216632.0
2009-11-13 02:12:00,1.74855,1.74855,1.74816,1.74816,8210418.0
2009-11-13 02:13:00,1.74777,1.7482,1.74777,1.74806,6541760.0
2009-11-13 02:14:00,1.74823,1.74836,1.74819,1.74819,10577813.0
2009-11-13 02:15:00,1.74815,1.74835,1.74815,1.74835,25259383.0
2009-11-13 02:16:00,1.74841,1.74843,1.74818,1.74818,8173590.0
2009-11-13 02:17:00,1.7481,1.74821,1.74809,1.74821,9388541.0
2009-11-13 02:18:00,1.74831,1.74838,1.74828,1.74834,5639837.0
2009-11-13 02:19:00,1.7483,1.74842,1.74828,1.7484,9571257.0
2009-11-13 02:20:00,1.74847,1.7485,1.74825,1.74825,10400011.0
2009-11-13 02:21:00,1.74839,1.74862,1.74831,1.74862,5054377.0
2009-11-13 02:22:00,1.74868,1.74903,1.74868,1.74903,9994335.0
2009-11-13 02:23:00,1.74902,1.74937,1.74902,1.74937,8179278.0
2009-11-13 02:24:00,1.74928,1.74953,1.74928,1.74953,3316479.0
2009-11-13 02:25:00,1.74942,1.74973,1.74942,1.74973,8199903.0
2009-11-13 02:26:00,1.74979,1.74989,1.74976,1.7498,11232087.0
2009-11-13 02:27:00,1.74997,1.75013,1.7499,1.75013,7169084.0
2009-11-13 02:28:00,1.75013,1.75033,1.75013,1.75033,9710266.0
2009-11-13 02:29:00,1.75035,1.75039,1.75018,1.75026,5915135.0
2009-11-13 02:30:00,1.75012,1.75016,1.74997,1.75016,9397989.0
2009-11-13 02:31:00,1.75013,1.75022,1.74993,1.75008,6026889.0
2009-11-13 02:32:00,1.7501,1.7501,1.74985,1.74993,12892166.0
2009-11-13 02:33:00,1.74985,1.7499,1.74941,1.7499,11511628.0
2009-11-13 02:34:00,1.74975,1.75003,1.74964,1.75003,5008162.0
2009-11-13 02:35:00,1.75007,1.75007,1.74989,1.75002,7322365.0
2009-11-13 02:36:00,1.75015,1.75015,1.74996,1.74996,9679623.0
2009-11-13 02:37:00,1.75,1.75016,1.75,1.75002,6789864.0
2009-11-13 02:38:00,1.75008,1.75014,1.75006,1.75006,9543441.0
2009-11-13 02:39:00,1.74991,1.74991,1.74975,1.74981,46194780.0
2009-11-13 02:40:00,1.75001,1.75037,1.75001,1.75037,12790210.0
2009-11-13 02:41:00,1.75032,1.75051,1.75032,1.7505,13283135.0
2009-11-13 02:42:00,1.75068,1.75103,1.75068,1.751,10374000.0
2009-11-13 02:43:00,1.75083,1.75108,1.75081,1.75108,10057668.0
2009-11-13 02:44:00,1.75117,1.75119,1.75106,1.75119,7459978.0
2009-11-13 02:45:00,1.75111,1.75111,1.75091,1.75097,13184906.0
2009-11-13 02:46:00,1.75111,1.75124,1.751,1.75124,3814801.0
2009-11-13 02:47:00,1.75114,1.75122,1.75108,1.75122,4723509.0
2009-11-13 02:48:00,1.75131,1.75131,1.75115,1.75119,6795300.0
2009-11-13 02:49:00,1.75105,1.75112,1.751,1.751,24281751.0
2009-11-13 02:50:00,1.7511,1.75117,1.7511,1.75117,6704591.0
2009-11-13 02:51:00,1.7512,1.7512,1.75046,1.75095,7428618.0
2009-11-13 02:52:00,1.75088,1.75088,1.75049,1.75049,12922221.0
2009-11-13 02:53:00,1.7504,1.75047,1.75026,1.75034,6131946.0
2009-11-13 02:54:00,1.75028,1.75028,1.74968,1.74991,9067230.0
2009-11-13 02:55:00,1.75002,1.75002,1.74975,1.74981,7426447.0
2009-11-13 02:56:00,1.74979,1.74982,1.74951,1.74958,21755048.0
2009-11-13 02:57:00,1.74949,1.74987,1.74949,1.74987,4951639.0
2009-11-13 02:58:00,1.74995,1.75015,1.74995,1.75011,9281156.0
2009-11-13 02:59:00,1.75002,1.75009,1.74998,1.75009,8315576.0
2009-11-13 03:00:00,1.75022,1.75028,1.75019,1.7502,14030438.0
2009-11-13 03:01:00,1.75019,1.75073,1.75019,1.75073,8119605.0
2009-11-13 03:02:00,1.75091,1.75097,1.75075,1.7509,12258168.0
2009-11-13 03:03:00,1.75087,1.75091,1.75074,1.75074,10034280.0
2009-11-13 03:04:00,1.75076,1.75084,1.75058,1.75071,6603406.0
2009-11-13 03:05:00,1.75065,1.75065,1.75044,1.75054,5155705.0
2009-11-13 03:06:00,1.75062,1.75068,1.75059,1.75059,11855246.0
2009-11-13 03:07:00,1.75049,1.75065,1.75047,1.75065,9819436.0
2009-11-13 03:08:00,1.75077,1.75079,1.75068,1.75068,5280180.0
2009-11-13 03:09:00,1.75075,1.75092,1.7507,1.75092,10184508.0
2009-11-13 03:10:00,1.75081,1.751,1.75081,1.75082,12995264.0
2009-11-13 03:11:00,1.75065,1.75085,1.75045,1.75085,14156306.0
2009-11-13 03:12:00,1.75085,1.75087,1.75049,1.75083,8700274.0
2009-11-13 03:13:00,1.75088,1.75095,1.75075,1.75078,8146274.0
2009-11-13 03:14:00,1.75075,1.75075,1.75061,1.75061,8376284.0
2009-11-13 03:15:00,1.75038,1.75038,1.75019,1.75019,14247701.0
2009-11-13 03:16:00,1.75015,1.75024,1.75015,1.75021,6020772.0
2009-11-13 03:17:00,1.74994,1.74999,1.7498,1.74999,25491222.0
2009-11-13 03:18:00,1.75012,1.75021,1.75012,1.75014,7089490.0
2009-11-13 03:19:00,1.74991,1.75003,1.74978,1.75003,10432425.0
2009-11-13 03:20:00,1.75023,1.75032,1.75015,1.75032,9130759.0
2009-11-13 03:21:00,1.7504,1.7504,1.75001,1.75031,9202622.0
2009-11-13 03:22:00,1.75027,1.75027,1.75001,1.75009,7719847.0
2009-11-13 03:23:00,1.75007,1.7501,1.74988,1.74988,10580285.0
2009-11-13 03:24:00,1.74986,1.74987,1.74972,1.74987,11725899.0
2009-11-13 03:25:00,1.74991,1.74994,1.74976,1.74981,5011655.0
2009-11-13 03:26:00,1.75001,1.75001,1.74987,1.74991,7482198.0
2009-11-13 03:27:00,1.74974,1.74998,1.74974,1.74998,13628080.0
2009-11-13 03:28:00,1.74995,1.7502,1.74995,1.7502,6938071.0
2009-11-13 03:29:00,1.75022,1.75032,1.75016,1.75016,7664609.0
2009-11-13 03:30:00,1.75006,1.75006,1.74995,1.75002,5345831.0
2009-11-13 03:31:00,1.74998,1.75016,1.7497,1.75016,6125663.0
2009-11-13 03:32:00,1.75006,1.75015,1.75002,1.75007,10773275.0
2009-11-13 03:33:00,1.74994,1.75006,1.74993,1.75006,22836770.0
2009-11-13 03:34:00,1.75021,1.75036,1.75017,1.75017,9381813.0
2009-11-13 03:35:00,1.75027,1.75058,1.75027,1.75058,9428823.0
2009-11-13 03:36:00,1.75073,1.75089,1.75067,1.75089,14362167.0
2009-11-13 03:37:00,1.75084,1.75106,1.75084,1.75094,6174912.0
2009-11-13 03:38:00,1.75095,1.75106,1.75093,1.75098,14189888.0
2009-11-13 03:39:00,1.75089,1.75093,1.75075,1.75075,16202775.0
2009-11-13 03:40:00,1.75081,1.75105,1.75055,1.75055,5200481.0
2009-11-13 03:41:00,1.75074,1.75074,1.75061,1.75074,7797251.0
2009-11-13 03:42:00,1.75088,1.75092,1.75082,1.75089,7637710.0
2009-11-13 03:43:00,1.75079,1.75079,1.75061,1.75063,7161691.0
2009-11-13 03:44:00,1.75063,1.75063,1.75009,1.7504,6970598.0
2009-11-13 03:45:00,1.7505,1.7505,1.75033,1.75036,5404060.0
2009-11-13 03:46:00,1.74992,1.75033,1.74992,1.75031,9510103.0
2009-11-13 03:47:00,1.7504,1.7504,1.75031,1.75031,5149506.0
2009-11-13 03:48:00,1.75026,1.75026,1.7501,1.75025,5542428.0
2009-11-13 03:49:00,1.75015,1.75021,1.75011,1.75021,7016212.0
2009-11-13 03:50:00,1.75028,1.75035,1.75025,1.75035,9986434.0
2009-11-13 03:51:00,1.7504,1.75058,1.75028,1.75028,10714748.0
2009-11-13 03:52:00,1.75057,1.75065,1.7505,1.75059,6943318.0
2009-11-13 03:53:00,1.75053,1.75069,1.75053,1.75055,5625826.0
2009-11-13 03:54:00,1.75064,1.75064,1.75045,1.75052,6194102.0
2009-11-13 03:55:00,1.7504,1.7504,1.7499,1.7499,4596280.0
2009-11-13 03:56:00,1.74985,1.74985,1.74959,1.74959,5353749.0
2009-11-13 03:57:00,1.74942,1.74942,1.74914,1.74926,29034621.0
2009-11-13 03:58:00,1.74941,1.74954,1.74926,1.74954,7739408.0
2009-11-13 03:59:00,1.74957,1.74966,1.74956,1.74959,10848362.0
2009-11-13 04:00:00,1.74969,1.74991,1.74969,1.74991,7158044.0
2009-11-13 04:01:00,1.74997,1.75009,1.74992,1.75003,4433061.0
2009-11-13 04:02:00,1.74997,1.75007,1.7499,1.75007,8301485.0
2009-11-13 04:03:00,1.75007,1.7501,1.75001,1.7501,16109064.0
2009-11-13 04:04:00,1.75013,1.75022,1.75004,1.75022,8156175.0
2009-11-13 04:05:00,1.75024,1.75038,1.75006,1.75006,8764128.0
2009-11-13 04:06:00,1.74995,1.75005,1.74986,1.75005,7838374.0
2009-11-13 04:07:00,1.75005,1.75005,1.74999,1.75,14909376.0
2009-11-13 04:08:00,1.74999,1.7501,1.74999,1.75004,8299787.0
2009-11-13 04:09:00,1.74984,1.75002,1.74984,1.75002,5530977.0
2009-11-13 04:10:00,1.75,1.75,1.74988,1.74992,4633958.0
2009-11-13 04:11:00,1.74994,1.75019,1.74994,1.75019,10184020.0
2009-11-13 04:12:00,1.75012,1.75012,1.74987,1.74987,7158973.0
2009-11-13 04:13:00,1.74993,1.75001,1.74989,1.7499,17547859.0
2009-11-13 04:14:00,1.74988,1.75,1.74986,1.74989,4506777.0
2009-11-13 04:15:00,1.74984,1.74984,1.7497,1.74981,9509140.0
2009-11-13 04:16:00,1.74979,1.74979,1.74958,1.74972,11044487.0
2009-11-13 04:17:00,1.74965,1.74987,1.74965,1.74969,11695907.0
2009-11-13 04:18:00,1.74967,1.74974,1.74957,1.74957,7179816.0
2009-11-13 04:19:00,1.7496,1.74984,1.7496,1.74984,9520728.0
2009-11-13 04:20:00,1.74991,1.74991,1.74932,1.74962,7459987.0
2009-11-13 04:21:00,1.74964,1.74975,1.74964,1.74974,8271326.0
2009-11-13 04:22:00,1.74967,1.74967,1.74951,1.74965,7517108.0
2009-11-13 04:23:00,1.74966,1.74986,1.74965,1.74986,11856015.0
2009-11-13 04:24:00,1.74992,1.7502,1.74992,1.74994,8834929.0
2009-11-13 04:25:00,1.75008,1.75008,1.74966,1.74966,25313400.0
2009-11-13 04:26:00,1.74948,1.74959,1.74936,1.74936,4292309.0
2009-11-13 04:27:00,1.74935,1.74945,1.74933,1.74945,8215368.0
2009-11-13 04:28:00,1.7495,1.74971,1.74948,1.74971,9474729.0
2009-11-13 04:29:00,1.74972,1.74978,1.74963,1.74978,11445125.0
2009-11-13 04:30:00,1.74976,1.74985,1.74969,1.74969,10440907.0
2009-11-13 04:31:00,1.74964,1.74964,1.74944,1.74963,9841027.0
2009-11-13 04:32:00,1.74951,1.7497,1.74941,1.74966,3093955.0
2009-11-13 04:33:00,1.74959,1.74967,1.74956,1.74956,10645736.0
2009-11-13 04:34:00,1.7496,1.74971,1.74925,1.74925,8969103.0
2009-11-13 04:35:00,1.74969,1.74991,1.74969,1.74991,24393390.0
2009-11-13 04:36:00,1.74997,1.75002,1.74993,1.75002,7991866.0
2009-11-13 04:37:00,1.75,1.75,1.74991,1.74993,45476620.0
2009-11-13 04:38:00,1.74991,1.74993,1.74978,1.74988,12165390.0
2009-11-13 04:39:00,1.75002,1.75002,1.74989,1.74991,3790908.0
2009-11-13 04:40:00,1.74974,1.74974,1.74965,1.74967,7898886.0
2009-11-13 04:41:00,1.74965,1.74979,1.74965,1.74979,16171008.0
2009-11-13 04:42:00,1.74979,1.74986,1.74969,1.74969,8427356.0
2009-11-13 04:43:00,1.74975,1.74975,1.74962,1.74964,10355196.0
2009-11-13 04:44:00,1.74965,1.7497,1.74964,1.74968,6147095.0
2009-11-13 04:45:00,1.74964,1.74975,1.74958,1.74972,11670757.0
2009-11-13 04:46:00,1.74973,1.74984,1.74956,1.74984,7088229.0
2009-11-13 04:47:00,1.7499,1.75005,1.7499,1.74994,10368435.0
2009-11-13 04:48:00,1.74986,1.75002,1.74986,1.75002,5236439.0
2009-11-13 04:49:00,1.75,1.75,1.74985,1.74991,10732860.0
2009-11-13 04:50:00,1.74991,1.74993,1.74978,1.74993,10242026.0
2009-11-13 04:51:00,1.75007,1.75018,1.75007,1.75012,21833300.0
2009-11-13 04:52:00,1.75004,1.7501,1.74993,1.75007,9170764.0
2009-11-13 04:53:00,1.75008,1.75023,1.75004,1.75023,12670368.0
2009-11-13 04:54:00,1.75027,1.75027,1.74987,1.75006,4759561.0
2009-11-13 04:55:00,1.74996,1.75,1.74977,1.74986,11187000.0
2009-11-13 04:56:00,1.74991,1.75004,1.74989,1.75001,8384654.0
2009-11-13 04:57:00,1.74996,1.74999,1.74969,1.74983,21985398.0
2009-11-13 04:58:00,1.74979,1.74979,1.74944,1.74973,5652364.0
2009-11-13 04:59:00,1.74973,1.75005,1.74973,1.74997,11884572.0
2009-11-13 05:00:00,1.74997,1.7501,1.74966,1.7501,9229180.0
2009-11-13 05:01:00,1.75016,1.7503,1.75016,1.7503,28983760.0
2009-11-13 05:02:00,1.75035,1.75041,1.7503,1.75041,5308650.0
2009-11-13 05:03:00,1.75043,1.75043,1.75029,1.75029,5540500.0
2009-11-13 05:04:00,1.7503,1.75048,1.75027,1.75048,8939514.0
2009-11-13 05:05:00,1.7505,1.7505,1.75036,1.75047,25095420.0
2009-11-13 05:06:00,1.7504,1.75048,1.75038,1.75038,4247652.0
2009-11-13 05:07:00,1.7504,1.75062,1.75034,1.75046,4916177.0
2009-11-13 05:08:00,1.75048,1.75075,1.75048,1.75075,3526179.0
2009-11-13 05:09:00,1.75077,1.75085,1.75077,1.75079,9560019.0
2009-11-13 05:10:00,1.75073,1.75076,1.75062,1.75073,7832617.0
2009-11-13 05:11:00,1.75074,1.75074,1.7504,1.7504,11263385.0
2009-11-13 05:12:00,1.75032,1.75032,1.75014,1.75019,3781096.0
2009-11-13 05:13:00,1.75029,1.75047,1.75028,1.75047,5190694.0
2009-11-13 05:14:00,1.75038,1.75039,1.75018,1.75039,5472611.0
2009-11-13 05:15:00,1.75046,1.75053,1.7504,1.7504,3143830.0
2009-11-13 05:16:00,1.75052,1.75057,1.75052,1.75054,5474971.0
2009-11-13 05:17:00,1.75051,1.75058,1.75033,1.75033,19550538.0
2009-11-13 05:18:00,1.75027,1.7503,1.75016,1.75028,8248246.0
2009-11-13 05:19:00,1.75037,1.7506,1.75037,1.7506,12387080.0
2009-11-13 05:20:00,1.75054,1.75077,1.75052,1.75077,11966957.0
2009-11-13 05:21:00,1.75076,1.75081,1.75076,1.75077,13330112.0
2009-11-13 05:22:00,1.75075,1.75075,1.75071,1.75074,3224777.0
2009-11-13 05:23:00,1.75062,1.75067,1.75057,1.75057,10537538.0
2009-11-13 05:24:00,1.75043,1.75062,1.75043,1.75062,11879154.0
2009-11-13 05:25:00,1.75059,1.75059,1.7505,1.7505,13229692.0
2009-11-13 05:26:00,1.75047,1.75047,1.75029,1.75041,5207465.0
2009-11-13 05:27:00,1.75041,1.75052,1.75036,1.75047,5512771.0
2009-11-13 05:28:00,1.75048,1.7505,1.75037,1.75043,6901400.0
2009-11-13 05:29:00,1.75049,1.75051,1.75043,1.75043,26236175.0
2009-11-13 05:30:00,1.75036,1.75042,1.75027,1.75032,13886101.0
2009-11-13 05:31:00,1.7503,1.75032,1.75021,1.7503,3788257.0
2009-11-13 05:32:00,1.75038,1.75038,1.75022,1.75025,8341538.0
2009-11-13 05:33:00,1.75037,1.75037,1.75022,1.75028,5322967.0
2009-11-13 05:34:00,1.75024,1.75026,1.75006,1.75026,6716483.0
2009-11-13 05:35:00,1.75022,1.75031,1.75022,1.75024,9492910.0
2009-11-13 05:36:00,1.75024,1.75029,1.75007,1.75029,6613466.0
2009-11-13 05:37:00,1.75044,1.75055,1.75044,1.75055,5380872.0
2009-11-13 05:38:00,1.75057,1.75061,1.75054,1.75055,6914449.0
2009-11-13 05:39:00,1.75044,1.75044,1.75007,1.75019,11847092.0
2009-11-13 05:40:00,1.75041,1.7505,1.75032,1.75032,6239254.0
2009-11-13 05:41:00,1.75032,1.75032,1.75019,1.75032,9856512.0
2009-11-13 05:42:00,1.75034,1.75052,1.75034,1.75037,9760827.0
2009-11-13 05:43:00,1.75038,1.75038,1.75018,1.75035,13381483.0
2009-11-13 05:44:00,1.75023,1.75023,1.74992,1.75012,12370379.0
2009-11-13 05:45:00,1.75022,1.7503,1.75016,1.75025,4437631.0
2009-11-13 05:46:00,1.75025,1.75025,1.75016,1.75019,10772602.0
2009-11-13 05:47:00,1.75023,1.75032,1.75018,1.75032,19851563.0
2009-11-13 05:48:00,1.75043,1.75054,1.75034,1.75034,13312329.0
2009-11-13 05:49:00,1.7505,1.7505,1.75016,1.75022,8177793.0
2009-11-13 05:50:00,1.75016,1.75016,1.75008,1.75011,17037048.0
2009-11-13 05:51:00,1.75016,1.7503,1.75016,1.7503,21123856.0
2009-11-13 05:52:00,1.75022,1.75037,1.75019,1.75028,12002488.0
2009-11-13 05:53:00,1.75028,1.75028,1.75021,1.75023,5628468.0
2009-11-13 05:54:00,1.75027,1.75032,1.75014,1.75028,5756600.0
2009-11-13 05:55:00,1.75033,1.7504,1.75026,1.75026,5746091.0
2009-11-13 05:56:00,1.75032,1.75041,1.75018,1.75028,5795223.0
2009-11-13 05:57:00,1.75027,1.75043,1.75027,1.75043,7120091.0
2009-11-13 05:58:00,1.75025,1.75044,1.75006,1.75006,7683673.0
2009-11-13 05:59:00,1.75007,1.75007,1.74974,1.74974,58872030.0
2009-11-13 06:00:00,1.74967,1.74969,1.7496,1.74964,3584084.0
2009-11-13 06:01:00,1.74962,1.74969,1.74961,1.74969,11197416.0
2009-11-13 06:02:00,1.74979,1.74986,1.74976,1.74976,5180084.0
2009-11-13 06:03:00,1.74991,1.74998,1.7499,1.74995,37012272.0
2009-11-13 06:04:00,1.74997,1.74998,1.74979,1.74989,4242089.0
2009-11-13 06:05:00,1.74993,1.74993,1.7496,1.74984,8692430.0
2009-11-13 06:06:00,1.74984,1.74995,1.74984,1.74991,2490704.0
2009-11-13 06:07:00,1.74989,1.74992,1.74983,1.74983,7508886.0
2009-11-13 06:08:00,1.7498,1.74991,1.7498,1.74991,10156736.0
2009-11-13 06:09:00,1.74994,1.74994,1.74987,1.7499,11364408.0
2009-11-13 06:10:00,1.74994,1.75001,1.74969,1.75001,6512084.0
2009-11-13 06:11:00,1.75005,1.75031,1.75003,1.75031,6113000.0
2009-11-13 06:12:00,1.75036,1.75043,1.75031,1.75031,5392478.0
2009-11-13 06:13:00,1.75029,1.75041,1.75029,1.75034,7959120.0
2009-11-13 06:14:00,1.75035,1.75047,1.75028,1.75047,10130047.0
2009-11-13 06:15:00,1.75039,1.7505,1.75028,1.7505,9564549.0
2009-11-13 06:16:00,1.75045,1.75045,1.75028,1.75037,6846829.0
2009-11-13 06:17:00,1.75042,1.75043,1.75037,1.75043,18124768.0
2009-11-13 06:18:00,1.75045,1.75055,1.75045,1.75055,4676613.0
2009-11-13 06:19:00,1.75061,1.75073,1.75061,1.75068,12229295.0
2009-11-13 06:20:00,1.75068,1.75078,1.75056,1.75077,6074717.0
2009-11-13 06:21:00,1.75084,1.7511,1.75084,1.7511,40622680.0
2009-11-13 06:22:00,1.75112,1.75138,1.7511,1.75138,12264834.0
2009-11-13 06:23:00,1.7514,1.7514,1.75113,1.75113,8092728.0
2009-11-13 06:24:00,1.7511,1.7511,1.751,1.751,5460982.0
2009-11-13 06:25:00,1.75097,1.75115,1.7509,1.75115,32808096.0
2009-11-13 06:26:00,1.75119,1.75131,1.75082,1.75131,7130378.0
2009-11-13 06:27:00,1.75128,1.75136,1.75113,1.75113,42516034.0
2009-11-13 06:28:00,1.75113,1.75113,1.75088,1.75088,11985204.0
2009-11-13 06:29:00,1.75076,1.75076,1.75041,1.75043,47997532.0
2009-11-13 06:30:00,1.75041,1.75041,1.75018,1.75021,12833990.0
2009-11-13 06:31:00,1.75014,1.75027,1.75007,1.75007,6663976.0
2009-11-13 06:32:00,1.7501,1.75018,1.75004,1.75018,5417097.0
2009-11-13 06:33:00,1.75025,1.7503,1.7502,1.75027,37443554.0
2009-11-13 06:34:00,1.75021,1.75021,1.75012,1.75012,9650427.0
2009-11-13 06:35:00,1.75013,1.75021,1.75012,1.75021,44214404.0
2009-11-13 06:36:00,1.7502,1.75031,1.74988,1.75031,12262312.0
2009-11-13 06:37:00,1.75034,1.75035,1.75015,1.75035,20875189.0
2009-11-13 06:38:00,1.75035,1.75063,1.75019,1.75063,6957608.0
2009-11-13 06:39:00,1.75069,1.75079,1.75069,1.75079,16643692.0
2009-11-13 06:40:00,1.75081,1.75083,1.75077,1.75083,5727827.0
2009-11-13 06:41:00,1.75081,1.75084,1.75067,1.75084,10120950.0
2009-11-13 06:42:00,1.75081,1.75088,1.75061,1.75086,7868967.0
2009-11-13 06:43:00,1.75086,1.75092,1.75078,1.75088,10803525.0
2009-11-13 06:44:00,1.7508,1.7508,1.75062,1.75069,8866017.0
2009-11-13 06:45:00,1.75074,1.75086,1.75074,1.75086,22036830.0
2009-11-13 06:46:00,1.75083,1.75084,1.75066,1.75066,6509633.0
2009-11-13 06:47:00,1.75056,1.75076,1.75047,1.75076,15565479.0
2009-11-13 06:48:00,1.75067,1.75067,1.75047,1.7505,6506125.0
2009-11-13 06:49:00,1.75056,1.75071,1.75056,1.7507,32309784.0
2009-11-13 06:50:00,1.75069,1.7507,1.75052,1.75052,10227160.0
2009-11-13 06:51:00,1.75055,1.75059,1.75019,1.75059,23962596.0
2009-11-13 06:52:00,1.75064,1.75068,1.7503,1.7503,14322969.0
2009-11-13 06:53:00,1.75042,1.75059,1.75042,1.75043,53758340.0
2009-11-13 06:54:00,1.75042,1.75042,1.75015,1.75015,13939376.0
2009-11-13 06:55:00,1.75003,1.75019,1.75003,1.75018,8833356.0
2009-11-13 06:56:00,1.7502,1.75025,1.75011,1.75011,7912074.0
2009-11-13 06:57:00,1.75021,1.7503,1.7501,1.7503,8208188.0
2009-11-13 06:58:00,1.75032,1.75058,1.75032,1.75058,7821005.0
2009-11-13 06:59:00,1.75056,1.75056,1.75042,1.75051,10758851.0
2009-11-13 07:00:00,1.75054,1.75091,1.75054,1.75091,12060941.0
2009-11-13 07:01:00,1.75093,1.75104,1.75093,1.75096,29368764.0
2009-11-13 07:02:00,1.75099,1.75099,1.75076,1.75091,11181261.0
2009-11-13 07:03:00,1.75087,1.75098,1.7508,1.75098,8197969.0
2009-11-13 07:04:00,1.7509,1.75096,1.75087,1.75089,4536883.0
2009-11-13 07:05:00,1.75111,1.75119,1.75098,1.75119,23066212.0
2009-11-13 07:06:00,1.75113,1.75114,1.75106,1.75114,12823040.0
2009-11-13 07:07:00,1.75114,1.75114,1.75098,1.75098,25666212.0
2009-11-13 07:08:00,1.75095,1.75095,1.75079,1.75089,11501021.0
2009-11-13 07:09:00,1.75089,1.75089,1.75072,1.7508,4939995.0
2009-11-13 07:10:00,1.75074,1.75074,1.75065,1.7507,15303349.0
2009-11-13 07:11:00,1.75066,1.75071,1.75063,1.75066,39127876.0
2009-11-13 07:12:00,1.75063,1.75063,1.75033,1.75062,9515922.0
2009-11-13 07:13:00,1.7506,1.7507,1.7506,1.7506,43455152.0
2009-11-13 07:14:00,1.75066,1.75066,1.75047,1.75061,5150455.0
2009-11-13 07:15:00,1.75067,1.75067,1.75059,1.75061,6602330.0
2009-11-13 07:16:00,1.75067,1.75078,1.75067,1.75078,7027342.0
2009-11-13 07:17:00,1.75069,1.75069,1.7505,1.75053,68410953.0
2009-11-13 07:18:00,1.75049,1.75057,1.75038,1.7504,14531481.0
2009-11-13 07:19:00,1.7505,1.75062,1.75046,1.75062,9044181.0
2009-11-13 07:20:00,1.75053,1.75053,1.75033,1.75033,63970205.0
2009-11-13 07:21:00,1.75026,1.75055,1.75022,1.75055,63745084.0
2009-11-13 07:22:00,1.75051,1.75051,1.75031,1.75046,5451892.0
2009-11-13 07:23:00,1.75049,1.7506,1.75033,1.75052,6343811.0
2009-11-13 07:24:00,1.75054,1.75066,1.75047,1.75063,8346233.0
2009-11-13 07:25:00,1.75064,1.75066,1.75055,1.75058,10553155.0
2009-11-13 07:26:00,1.75058,1.75071,1.75058,1.75071,8063291.0
2009-11-13 07:27:00,1.75053,1.75066,1.75048,1.75051,6307235.0
2009-11-13 07:28:00,1.75045,1.75072,1.75045,1.75072,8583767.0
2009-11-13 07:29:00,1.75077,1.75078,1.75068,1.75074,8661922.0
2009-11-13 07:30:00,1.75082,1.75091,1.75074,1.75074,6055875.0
2009-11-13 07:31:00,1.75081,1.75081,1.75073,1.75073,5089871.0
2009-11-13 07:32:00,1.75057,1.75071,1.75053,1.75053,7654359.0
2009-11-13 07:33:00,1.75067,1.75079,1.75047,1.75064,42576200.0
2009-11-13 07:34:00,1.75061,1.75072,1.75061,1.75063,5148718.0
2009-11-13 07:35:00,1.75075,1.75101,1.75075,1.75093,5848038.0
2009-11-13 07:36:00,1.75098,1.75101,1.75086,1.75086,5696915.0
2009-11-13 07:37:00,1.751,1.751,1.7509,1.7509,11569794.0
2009-11-13 07:38:00,1.75093,1.75103,1.75069,1.75069,8924205.0
2009-11-13 07:39:00,1.75069,1.75082,1.75061,1.75078,48702824.0
2009-11-13 07:40:00,1.75085,1.75086,1.7506,1.75086,9126720.0
2009-11-13 07:41:00,1.75098,1.75119,1.75098,1.75119,43074152.0
2009-11-13 07:42:00,1.7513,1.75156,1.7513,1.75156,6981373.0
2009-11-13 07:43:00,1.75163,1.75177,1.75157,1.75177,30701388.0
2009-11-13 07:44:00,1.75151,1.75184,1.75151,1.75159,8646430.0
2009-11-13 07:45:00,1.75159,1.75159,1.75099,1.75099,15145860.0
2009-11-13 07:46:00,1.75094,1.75108,1.7509,1.7509,8395257.0
2009-11-13 07:47:00,1.75095,1.75096,1.75084,1.75096,37935450.0
2009-11-13 07:48:00,1.75093,1.751,1.75087,1.75093,12959037.0
2009-11-13 07:49:00,1.75092,1.75092,1.75064,1.75064,63525605.0
2009-11-13 07:50:00,1.75064,1.75072,1.75062,1.75062,6468371.0
2009-11-13 07:51:00,1.75064,1.75064,1.75055,1.75062,58381750.0
2009-11-13 07:52:00,1.75061,1.75061,1.75043,1.75043,13261090.0
2009-11-13 07:53:00,1.75053,1.75053,1.74995,1.74995,24022452.0
2009-11-13 07:54:00,1.74993,1.74998,1.74988,1.74988,9389020.0
2009-11-13 07:55:00,1.74992,1.75014,1.74992,1.75014,9270483.0
2009-11-13 07:56:00,1.75019,1.75033,1.75012,1.75018,15507206.0
2009-11-13 07:57:00,1.75034,1.75045,1.7503,1.75039,6305870.0
2009-11-13 07:58:00,1.75047,1.75058,1.75019,1.75057,10629286.0
2009-11-13 07:59:00,1.7505,1.75071,1.7504,1.75071,35124159.0
2009-11-13 08:00:00,1.75068,1.7507,1.75059,1.75059,4752274.0
2009-11-13 08:01:00,1.75047,1.75056,1.7504,1.75056,30646100.0
2009-11-13 08:02:00,1.75046,1.75046,1.7502,1.7502,12948694.0
2009-11-13 08:03:00,1.75017,1.75017,1.75001,1.75001,76486840.0
2009-11-13 08:04:00,1.74998,1.75006,1.74986,1.75006,7981178.0
2009-11-13 08:05:00,1.75009,1.75016,1.75,1.75005,61469655.0
2009-11-13 08:06:00,1.74994,1.7503,1.74966,1.7503,8908058.0
2009-11-13 08:07:00,1.75043,1.75049,1.75038,1.75049,9986948.0
2009-11-13 08:08:00,1.75043,1.75043,1.75033,1.75039,8249733.0
2009-11-13 08:09:00,1.75036,1.75041,1.75031,1.75041,7452698.0
2009-11-13 08:10:00,1.75046,1.75046,1.75031,1.75036,130126896.0
2009-11-13 08:11:00,1.75028,1.75043,1.75024,1.75035,3221108.0
2009-11-13 08:12:00,1.7504,1.75047,1.75033,1.75039,6303708.0
2009-11-13 08:13:00,1.75038,1.75056,1.75033,1.75037,37392152.0
2009-11-13 08:14:00,1.75042,1.75049,1.75035,1.75049,9205434.0
2009-11-13 08:15:00,1.75052,1.75071,1.75052,1.75061,18663840.0
2009-11-13 08:16:00,1.75058,1.75058,1.75037,1.75049,12150285.0
2009-11-13 08:17:00,1.75046,1.75055,1.75021,1.75055,5595235.0
2009-11-13 08:18:00,1.75061,1.75061,1.75046,1.75054,42182171.0
2009-11-13 08:19:00,1.75057,1.75057,1.75036,1.75036,53390656.0
2009-11-13 08:20:00,1.75018,1.75033,1.75018,1.75033,8979970.0
2009-11-13 08:21:00,1.75036,1.75036,1.75012,1.75031,10201963.0
2009-11-13 08:22:00,1.75035,1.75035,1.75016,1.75018,17882351.0
2009-11-13 08:23:00,1.75013,1.75034,1.75009,1.75024,99866845.0
2009-11-13 08:24:00,1.75023,1.75023,1.75006,1.75006,6425708.0
2009-11-13 08:25:00,1.75003,1.75003,1.74987,1.74987,15548114.0
2009-11-13 08:26:00,1.7499,1.75001,1.74989,1.7499,5348750.0
2009-11-13 08:27:00,1.75002,1.75002,1.74969,1.74971,60588880.0
2009-11-13 08:28:00,1.74975,1.74993,1.74975,1.74982,5134684.0
2009-11-13 08:29:00,1.74985,1.7499,1.74959,1.74959,9849869.0
2009-11-13 08:30:00,1.74959,1.74959,1.74917,1.74917,11823439.0
2009-11-13 08:31:00,1.74914,1.74917,1.74903,1.74917,39220713.0
2009-11-13 08:32:00,1.74915,1.74917,1.749,1.749,5338265.0
2009-11-13 08:33:00,1.74898,1.74903,1.74886,1.74892,8357501.0
2009-11-13 08:34:00,1.74893,1.74896,1.74883,1.74893,8700214.0
2009-11-13 08:35:00,1.74893,1.74917,1.74893,1.74917,19093830.0
2009-11-13 08:36:00,1.74914,1.74927,1.74914,1.74914,5441479.0
2009-11-13 08:37:00,1.74918,1.74918,1.74907,1.74909,13732488.0
2009-11-13 08:38:00,1.74903,1.74908,1.74887,1.74887,3805402.0
2009-11-13 08:39:00,1.74881,1.74881,1.74858,1.7486,8641739.0
2009-11-13 08:40:00,1.74852,1.74856,1.74838,1.74838,8327038.0
2009-11-13 08:41:00,1.74837,1.74837,1.74814,1.74817,6705315.0
2009-11-13 08:42:00,1.74798,1.74829,1.74798,1.74829,10657462.0
2009-11-13 08:43:00,1.7483,1.74843,1.74819,1.74819,8489937.0
2009-11-13 08:44:00,1.74814,1.74822,1.74795,1.74815,9023417.0
2009-11-13 08:45:00,1.74832,1.7485,1.74827,1.74827,6516829.0
2009-11-13 08:46:00,1.7482,1.74839,1.74811,1.74839,6556131.0
2009-11-13 08:47:00,1.74837,1.74837,1.74821,1.74821,31723008.0
2009-11-13 08:48:00,1.74822,1.74822,1.7481,1.7481,4990434.0
2009-11-13 08:49:00,1.74809,1.74809,1.74794,1.74794,9379685.0
2009-11-13 08:50:00,1.74789,1.74792,1.74746,1.74746,8477724.0
2009-11-13 08:51:00,1.74767,1.74793,1.74761,1.74793,6504604.0
2009-11-13 08:52:00,1.74793,1.74802,1.74774,1.74788,16184549.0
2009-11-13 08:53:00,1.74796,1.74813,1.74796,1.74806,10009361.0
2009-11-13 08:54:00,1.74787,1.74787,1.74762,1.74762,8681672.0
2009-11-13 08:55:00,1.74758,1.7476,1.74748,1.74759,13249261.0
2009-11-13 08:56:00,1.7476,1.74779,1.74754,1.74779,19766053.0
2009-11-13 08:57:00,1.74781,1.74781,1.74748,1.74748,70886466.0
2009-11-13 08:58:00,1.74751,1.74781,1.74749,1.74781,4489648.0
2009-11-13 08:59:00,1.74792,1.74805,1.74792,1.74802,7801024.0
2009-11-13 09:00:00,1.74822,1.74846,1.74822,1.74846,10343680.0
2009-11-13 09:01:00,1.74844,1.74846,1.74828,1.74844,43524960.0
2009-11-13 09:02:00,1.74839,1.74842,1.74824,1.74824,7589684.0
2009-11-13 09:03:00,1.7482,1.7484,1.74814,1.74814,47548841.0
2009-11-13 09:04:00,1.74806,1.74821,1.74803,1.74803,6508812.0
2009-11-13 09:05:00,1.74823,1.74826,1.74809,1.74826,9582473.0
2009-11-13 09:06:00,1.74834,1.74848,1.74829,1.74845,9599804.0
2009-11-13 09:07:00,1.74812,1.74871,1.74812,1.74871,25430016.0
2009-11-13 09:08:00,1.74856,1.74856,1.74834,1.74834,4181953.0
2009-11-13 09:09:00,1.7482,1.74833,1.74812,1.74813,7613301.0
2009-11-13 09:10:00,1.74818,1.74837,1.74815,1.74837,5223028.0
2009-11-13 09:11:00,1.74839,1.74851,1.74836,1.74851,2697868.0
2009-11-13 09:12:00,1.74848,1.74868,1.74841,1.74841,7982448.0
2009-11-13 09:13:00,1.74848,1.74857,1.74843,1.74857,58519944.0
2009-11-13 09:14:00,1.74862,1.74862,1.748,1.74814,7674127.0
2009-11-13 09:15:00,1.7482,1.74846,1.7482,1.74841,72755202.0
2009-11-13 09:16:00,1.74838,1.74839,1.74827,1.74833,12412672.0
2009-11-13 09:17:00,1.74844,1.74847,1.74825,1.74826,6681161.0
2009-11-13 09:18:00,1.74831,1.74838,1.7483,1.74831,3968891.0
2009-11-13 09:19:00,1.74818,1.74826,1.74793,1.74793,11409191.0
2009-11-13 09:20:00,1.74782,1.74782,1.74744,1.74765,9588751.0
2009-11-13 09:21:00,1.74761,1.74766,1.74743,1.74751,8632226.0
2009-11-13 09:22:00,1.74749,1.74785,1.74749,1.74781,15556613.0
2009-11-13 09:23:00,1.74776,1.74796,1.74776,1.74795,7366537.0
2009-11-13 09:24:00,1.74784,1.74817,1.74784,1.74804,14395689.0
2009-11-13 09:25:00,1.74793,1.74797,1.7477,1.74776,6728977.0
2009-11-13 09:26:00,1.74776,1.74792,1.74748,1.74792,7839663.0
2009-11-13 09:27:00,1.74795,1.74807,1.74791,1.74807,34204040.0
2009-11-13 09:28:00,1.74792,1.74792,1.74765,1.7477,6257339.0
2009-11-13 09:29:00,1.74759,1.74761,1.74721,1.74721,82699824.0
2009-11-13 09:30:00,1.74708,1.74734,1.74708,1.74734,11295969.0
2009-11-13 09:31:00,1.74736,1.74736,1.74729,1.74735,8266298.0
2009-11-13 09:32:00,1.74737,1.7476,1.74733,1.7476,4571406.0
2009-11-13 09:33:00,1.74757,1.74822,1.74757,1.74821,20707038.0
2009-11-13 09:34:00,1.74818,1.74838,1.74818,1.74837,4314001.0
2009-11-13 09:35:00,1.74827,1.74855,1.74827,1.74855,9069111.0
2009-11-13 09:36:00,1.74855,1.74873,1.74853,1.74873,8948643.0
2009-11-13 09:37:00,1.74878,1.74886,1.7487,1.74885,8257048.0
2009-11-13 09:38:00,1.7489,1.749,1.74885,1.74898,7843928.0
2009-11-13 09:39:00,1.74908,1.74922,1.74895,1.74922,6228223.0
2009-11-13 09:40:00,1.74919,1.74933,1.74919,1.74933,7498836.0
2009-11-13 09:41:00,1.74935,1.74958,1.74929,1.74958,14683070.0
2009-11-13 09:42:00,1.74947,1.74972,1.74947,1.74969,5723504.0
2009-11-13 09:43:00,1.74976,1.7499,1.74976,1.7499,9564452.0
2009-11-13 09:44:00,1.74994,1.75006,1.74992,1.75006,8044548.0
2009-11-13 09:45:00,1.75006,1.75006,1.74967,1.74983,85641524.0
2009-11-13 09:46:00,1.74969,1.74969,1.74945,1.74945,5322076.0
2009-11-13 09:47:00,1.74954,1.74961,1.74951,1.74961,5982082.0
2009-11-13 09:48:00,1.74972,1.74988,1.74972,1.74972,8929600.0
2009-11-13 09:49:00,1.74967,1.74975,1.74939,1.74939,6361690.0
2009-11-13 09:50:00,1.74954,1.7498,1.74954,1.74975,10586584.0
2009-11-13 09:51:00,1.74976,1.75027,1.74976,1.75027,9669008.0
2009-11-13 09:52:00,1.75028,1.75039,1.75027,1.75029,10505325.0
2009-11-13 09:53:00,1.75029,1.75038,1.75029,1.75034,51199900.0
2009-11-13 09:54:00,1.75029,1.75029,1.75006,1.75006,4069435.0
2009-11-13 09:55:00,1.74998,1.74998,1.74966,1.74966,56150598.0
2009-11-13 09:56:00,1.74952,1.74953,1.74947,1.74947,9490631.0
2009-11-13 09:57:00,1.7495,1.74957,1.74932,1.74955,5756157.0
2009-11-13 09:58:00,1.74972,1.74983,1.74969,1.74969,5005882.0
2009-11-13 09:59:00,1.74981,1.74994,1.74981,1.74994,7365958.0
2009-11-13 10:00:00,1.74997,1.75008,1.74993,1.75008,5535293.0
2009-11-13 10:01:00,1.75015,1.75066,1.75015,1.75065,42362736.0
2009-11-13 10:02:00,1.75064,1.75108,1.75064,1.75101,12949344.0
2009-11-13 10:03:00,1.75089,1.75118,1.75089,1.75118,7886751.0
2009-11-13 10:04:00,1.75117,1.75129,1.75115,1.75129,9395766.0
2009-11-13 10:05:00,1.75121,1.7514,1.75103,1.75137,5456914.0
2009-11-13 10:06:00,1.75136,1.7517,1.75136,1.7517,15310699.0
2009-11-13 10:07:00,1.75161,1.75161,1.75113,1.7514,7275581.0
2009-11-13 10:08:00,1.75144,1.75147,1.75139,1.75147,7235572.0
2009-11-13 10:09:00,1.75149,1.75149,1.75138,1.75138,5751839.0
2009-11-13 10:10:00,1.75141,1.75155,1.75141,1.75142,7518328.0
2009-11-13 10:11:00,1.75164,1.75185,1.75164,1.75185,36630560.0
2009-11-13 10:12:00,1.75184,1.7522,1.7518,1.7522,7774464.0
2009-11-13 10:13:00,1.75217,1.75225,1.75213,1.75225,15715683.0
2009-11-13 10:14:00,1.75221,1.75248,1.75218,1.75248,15054641.0
2009-11-13 10:15:00,1.75259,1.75288,1.75249,1.75288,7523067.0
2009-11-13 10:16:00,1.75287,1.75308,1.75287,1.75305,10231431.0
2009-11-13 10:17:00,1.75307,1.75358,1.75307,1.75355,90972270.0
2009-11-13 10:18:00,1.75345,1.75345,1.75328,1.75338,6677360.0
2009-11-13 10:19:00,1.75343,1.75368,1.75343,1.75368,8632050.0
2009-11-13 10:20:00,1.75377,1.75384,1.75376,1.75378,55710012.0
2009-11-13 10:21:00,1.75364,1.75374,1.75352,1.75352,5778573.0
2009-11-13 10:22:00,1.75348,1.75348,1.75306,1.75306,10799494.0
2009-11-13 10:23:00,1.75309,1.75309,1.75296,1.75299,5356751.0
2009-11-13 10:24:00,1.75301,1.75301,1.75278,1.75278,7587211.0
2009-11-13 10:25:00,1.75274,1.75274,1.75256,1.75256,9599487.0
2009-11-13 10:26:00,1.75251,1.75254,1.75227,1.75232,5282580.0
2009-11-13 10:27:00,1.75236,1.75236,1.75225,1.75225,8116219.0
2009-11-13 10:28:00,1.75218,1.75218,1.75175,1.75175,58034070.0
2009-11-13 10:29:00,1.75183,1.75214,1.7518,1.75214,4650866.0
2009-11-13 10:30:00,1.75211,1.75217,1.75171,1.75207,6626489.0
2009-11-13 10:31:00,1.75192,1.75192,1.75138,1.75138,158629200.0
2009-11-13 10:32:00,1.75141,1.75141,1.75122,1.75133,8480472.0
2009-11-13 10:33:00,1.75139,1.75149,1.75132,1.75149,8078869.0
2009-11-13 10:34:00,1.75154,1.75164,1.75149,1.75164,9087563.0
2009-11-13 10:35:00,1.7517,1.75189,1.7517,1.75172,8249277.0
2009-11-13 10:36:00,1.75163,1.75165,1.75144,1.75144,7079115.0
2009-11-13 10:37:00,1.75138,1.75138,1.75062,1.75115,3675462.0
2009-11-13 10:38:00,1.75131,1.75146,1.75131,1.75146,7062410.0
2009-11-13 10:39:00,1.75156,1.75186,1.75156,1.75186,4668438.0
2009-11-13 10:40:00,1.75173,1.75188,1.75166,1.7518,4221014.0
2009-11-13 10:41:00,1.75176,1.75183,1.7516,1.7516,7142717.0
2009-11-13 10:42:00,1.75154,1.75157,1.75148,1.75157,4086204.0
2009-11-13 10:43:00,1.75152,1.7516,1.75151,1.75152,94588650.0
2009-11-13 10:44:00,1.75142,1.7517,1.75142,1.7517,6208574.0
2009-11-13 10:45:00,1.75168,1.75168,1.75149,1.75166,3344405.0
2009-11-13 10:46:00,1.75157,1.75157,1.75128,1.75129,9911015.0
2009-11-13 10:47:00,1.75131,1.75149,1.75115,1.75115,10824488.0
2009-11-13 10:48:00,1.75108,1.75108,1.75089,1.75089,8199675.0
2009-11-13 10:49:00,1.75074,1.7509,1.75074,1.75089,5183247.0
2009-11-13 10:50:00,1.75085,1.75086,1.75078,1.75078,12667559.0
2009-11-13 10:51:00,1.7508,1.75116,1.75079,1.75116,9813683.0
2009-11-13 10:52:00,1.75123,1.75139,1.75118,1.75139,8991755.0
2009-11-13 10:53:00,1.75145,1.75154,1.75145,1.75149,28681984.0
2009-11-13 10:54:00,1.75144,1.75153,1.75133,1.75133,10790182.0
2009-11-13 10:55:00,1.75132,1.75132,1.75117,1.75128,10149716.0
2009-11-13 10:56:00,1.75128,1.75166,1.75128,1.75162,5380779.0
2009-11-13 10:57:00,1.75141,1.75192,1.75141,1.75192,5067019.0
2009-11-13 10:58:00,1.75182,1.75195,1.75158,1.75158,6886860.0
2009-11-13 10:59:00,1.7516,1.7516,1.75149,1.75151,5304912.0
2009-11-13 11:00:00,1.75148,1.75148,1.75099,1.75099,10276950.0
2009-11-13 11:01:00,1.75106,1.75135,1.75106,1.75135,9491123.0
2009-11-13 11:02:00,1.7514,1.75154,1.75129,1.75154,13315491.0
2009-11-13 11:03:00,1.75151,1.75201,1.75151,1.75198,30342438.0
2009-11-13 11:04:00,1.75192,1.75192,1.75173,1.75191,10163618.0
2009-11-13 11:05:00,1.7519,1.7519,1.75171,1.75174,6617281.0
2009-11-13 11:06:00,1.75166,1.75166,1.75139,1.75139,7243992.0
2009-11-13 11:07:00,1.75148,1.75164,1.75148,1.75164,10034080.0
2009-11-13 11:08:00,1.75161,1.75164,1.75156,1.75156,4504612.0
2009-11-13 11:09:00,1.75159,1.75159,1.75143,1.75145,4373533.0
2009-11-13 11:10:00,1.75144,1.75184,1.75144,1.75184,38528018.0
2009-11-13 11:11:00,1.75195,1.75224,1.75195,1.75224,8610798.0
2009-11-13 11:12:00,1.7522,1.7522,1.75193,1.75212,18577285.0
2009-11-13 11:13:00,1.7522,1.75222,1.75205,1.75205,8212689.0
2009-11-13 11:14:00,1.75199,1.75202,1.75193,1.75193,10703782.0
2009-11-13 11:15:00,1.75195,1.75209,1.75195,1.75207,24447824.0
2009-11-13 11:16:00,1.75206,1.75206,1.75196,1.75196,4399525.0
2009-11-13 11:17:00,1.7515,1.75187,1.7515,1.75166,12524656.0
2009-11-13 11:18:00,1.75183,1.75196,1.75155,1.75155,10032279.0
2009-11-13 11:19:00,1.75188,1.75188,1.75161,1.75161,10451495.0
2009-11-13 11:20:00,1.75159,1.75159,1.75127,1.75136,40039560.0
2009-11-13 11:21:00,1.75131,1.75134,1.7512,1.75129,6140313.0
2009-11-13 11:22:00,1.75113,1.75126,1.75093,1.75093,7267713.0
2009-11-13 11:23:00,1.7509,1.7509,1.75068,1.7508,6274435.0
2009-11-13 11:24:00,1.7507,1.7507,1.75039,1.75039,6954722.0
2009-11-13 11:25:00,1.75044,1.75076,1.75044,1.75076,47077056.0
2009-11-13 11:26:00,1.75074,1.75078,1.75056,1.75056,4547226.0
2009-11-13 11:27:00,1.75057,1.75066,1.75056,1.75066,89949184.0
2009-11-13 11:28:00,1.75061,1.75061,1.75041,1.75049,7667524.0
2009-11-13 11:29:00,1.75061,1.75087,1.7506,1.75087,6026705.0
2009-11-13 11:30:00,1.75091,1.75109,1.75091,1.751,7949957.0
2009-11-13 11:31:00,1.75097,1.75115,1.7509,1.75115,25810493.0
2009-11-13 11:32:00,1.75123,1.75138,1.75112,1.75112,7168718.0
2009-11-13 11:33:00,1.7511,1.75145,1.7511,1.75143,16463061.0
2009-11-13 11:34:00,1.75141,1.75149,1.75132,1.75149,11028307.0
2009-11-13 11:35:00,1.75143,1.75171,1.75107,1.75171,6743531.0
2009-11-13 11:36:00,1.75173,1.75211,1.75173,1.7521,7784048.0
2009-11-13 11:37:00,1.75227,1.75244,1.75224,1.75244,6268873.0
2009-11-13 11:38:00,1.75208,1.7527,1.75208,1.75254,13219235.0
2009-11-13 11:39:00,1.75269,1.7531,1.75269,1.7531,57552444.0
2009-11-13 11:40:00,1.75315,1.75344,1.75315,1.75344,6824093.0
2009-11-13 11:41:00,1.75343,1.75354,1.75341,1.75354,55643248.0
2009-11-13 11:42:00,1.75359,1.7537,1.75346,1.7537,15310458.0
2009-11-13 11:43:00,1.75371,1.75384,1.75361,1.75384,6074611.0
2009-11-13 11:44:00,1.75374,1.75386,1.75359,1.75386,8723622.0
2009-11-13 11:45:00,1.75391,1.75404,1.75391,1.75396,11286237.0
2009-11-13 11:46:00,1.75402,1.75412,1.75402,1.75402,13299250.0
2009-11-13 11:47:00,1.75394,1.75398,1.75383,1.75383,13578353.0
2009-11-13 11:48:00,1.7537,1.75379,1.75349,1.75366,10718353.0
2009-11-13 11:49:00,1.7537,1.75378,1.75347,1.75372,12517590.0
2009-11-13 11:50:00,1.75355,1.75383,1.75355,1.75383,5097204.0
2009-11-13 11:51:00,1.75393,1.75404,1.75387,1.75391,34433415.0
2009-11-13 11:52:00,1.75382,1.75425,1.75382,1.75425,9122870.0
2009-11-13 11:53:00,1.75441,1.75455,1.7544,1.75455,4995819.0
2009-11-13 11:54:00,1.75468,1.75502,1.75468,1.75502,6890785.0
2009-11-13 11:55:00,1.7551,1.75537,1.7551,1.75537,4758214.0
2009-11-13 11:56:00,1.75546,1.75593,1.75546,1.75593,6387066.0
2009-11-13 11:57:00,1.75605,1.75738,1.75605,1.75738,23165255.0
2009-11-13 11:58:00,1.75733,1.7575,1.75733,1.75746,7360036.0
2009-11-13 11:59:00,1.7573,1.7573,1.75709,1.75725,8009622.0
2009-11-13 12:00:00,1.75729,1.75773,1.75729,1.75773,25381568.0
2009-11-13 12:01:00,1.75763,1.75763,1.75733,1.75738,8245980.0
2009-11-13 12:02:00,1.75741,1.75742,1.75734,1.75735,19973811.0
2009-11-13 12:03:00,1.75735,1.75745,1.7573,1.75741,8104430.0
2009-11-13 12:04:00,1.75757,1.75763,1.75744,1.75744,38281700.0
2009-11-13 12:05:00,1.75726,1.75726,1.75685,1.75685,10156998.0
2009-11-13 12:06:00,1.75684,1.75707,1.75554,1.75707,6556326.0
2009-11-13 12:07:00,1.757,1.75701,1.75669,1.75701,8595922.0
2009-11-13 12:08:00,1.757,1.75701,1.75677,1.75692,8301061.0
2009-11-13 12:09:00,1.75689,1.75689,1.75677,1.75677,5164005.0
2009-11-13 12:10:00,1.75679,1.75692,1.75636,1.75636,7855556.0
2009-11-13 12:11:00,1.75694,1.75721,1.75694,1.75721,7198689.0
2009-11-13 12:12:00,1.75727,1.75727,1.75715,1.75716,9217576.0
2009-11-13 12:13:00,1.75719,1.7572,1.75713,1.75714,26806444.0
2009-11-13 12:14:00,1.75704,1.75708,1.75697,1.75697,3322938.0
2009-11-13 12:15:00,1.75695,1.75696,1.75683,1.75696,7856101.0
2009-11-13 12:16:00,1.75696,1.75714,1.75694,1.75714,8622549.0
2009-11-13 12:17:00,1.75716,1.75716,1.75693,1.75694,6994773.0
2009-11-13 12:18:00,1.75672,1.75693,1.75671,1.7569,6734260.0
2009-11-13 12:19:00,1.75694,1.757,1.75677,1.75688,11749577.0
2009-11-13 12:20:00,1.75694,1.75716,1.75694,1.75716,10546935.0
2009-11-13 12:21:00,1.75717,1.75717,1.75698,1.75712,9921821.0
2009-11-13 12:22:00,1.75716,1.75716,1.75706,1.75714,6502325.0
2009-11-13 12:23:00,1.75712,1.75728,1.75691,1.75691,75103028.0
2009-11-13 12:24:00,1.75685,1.75713,1.75685,1.75702,6223560.0
2009-11-13 12:25:00,1.75718,1.75735,1.75712,1.75723,4178064.0
2009-11-13 12:26:00,1.75726,1.75734,1.75722,1.75722,7100343.0
2009-11-13 12:27:00,1.7571,1.7572,1.757,1.7572,8435881.0
2009-11-13 12:28:00,1.75714,1.75717,1.75707,1.75707,7290000.0
2009-11-13 12:29:00,1.75718,1.75743,1.75706,1.75743,8547322.0
2009-11-13 12:30:00,1.75747,1.75785,1.75747,1.75785,4692882.0
2009-11-13 12:31:00,1.75795,1.75818,1.75795,1.75805,6011182.0
2009-11-13 12:32:00,1.75816,1.75835,1.75815,1.75825,7392175.0
2009-11-13 12:33:00,1.75815,1.75858,1.75815,1.75858,12098902.0
2009-11-13 12:34:00,1.7586,1.75862,1.75835,1.75862,6576364.0
2009-11-13 12:35:00,1.75852,1.75855,1.75842,1.75842,5457929.0
2009-11-13 12:36:00,1.75863,1.75902,1.75817,1.75902,6356596.0
2009-11-13 12:37:00,1.75908,1.75922,1.75908,1.75922,14541180.0
2009-11-13 12:38:00,1.7592,1.7592,1.75893,1.75893,7273026.0
2009-11-13 12:39:00,1.75899,1.75899,1.75877,1.75877,22299870.0
2009-11-13 12:40:00,1.75864,1.75864,1.75851,1.75853,8338521.0
2009-11-13 12:41:00,1.75849,1.75871,1.75841,1.75861,12374497.0
2009-11-13 12:42:00,1.75849,1.75853,1.75831,1.75849,6404016.0
2009-11-13 12:43:00,1.75841,1.75864,1.75833,1.75864,5523891.0
2009-11-13 12:44:00,1.75871,1.75895,1.75844,1.75895,5987447.0
2009-11-13 12:45:00,1.75898,1.75911,1.75894,1.75907,7516481.0
2009-11-13 12:46:00,1.75912,1.75929,1.75902,1.75907,11161120.0
2009-11-13 12:47:00,1.75907,1.75908,1.75885,1.75905,13208787.0
2009-11-13 12:48:00,1.75912,1.7592,1.75899,1.75907,17043110.0
2009-11-13 12:49:00,1.75923,1.75955,1.75923,1.75955,17462682.0
2009-11-13 12:50:00,1.75957,1.75957,1.75944,1.75944,6086495.0
2009-11-13 12:51:00,1.7594,1.7594,1.75887,1.75921,12583397.0
2009-11-13 12:52:00,1.7593,1.75935,1.75927,1.75927,5927346.0
2009-11-13 12:53:00,1.75914,1.75936,1.75914,1.75936,8662802.0
2009-11-13 12:54:00,1.75935,1.75937,1.75929,1.75931,4477048.0
2009-11-13 12:55:00,1.75903,1.75911,1.75883,1.75883,8861126.0
2009-11-13 12:56:00,1.75894,1.75906,1.75894,1.75901,35814269.0
2009-11-13 12:57:00,1.75909,1.75913,1.75894,1.75908,8674203.0
2009-11-13 12:58:00,1.75904,1.75904,1.75894,1.75896,6743415.0
2009-11-13 12:59:00,1.7588,1.7588,1.75849,1.75849,7343856.0
2009-11-13 13:00:00,1.75858,1.7588,1.75858,1.75867,9540522.0
2009-11-13 13:01:00,1.75863,1.75863,1.75817,1.75817,30634727.0
2009-11-13 13:02:00,1.75813,1.75813,1.75787,1.75787,8661347.0
2009-11-13 13:03:00,1.7578,1.75784,1.75769,1.75769,11809608.0
2009-11-13 13:04:00,1.75753,1.75753,1.75728,1.75728,18634067.0
2009-11-13 13:05:00,1.75732,1.75732,1.75657,1.75669,14121753.0
2009-11-13 13:06:00,1.75671,1.75706,1.75671,1.75703,16976705.0
2009-11-13 13:07:00,1.75712,1.7572,1.75711,1.75718,8275573.0
2009-11-13 13:08:00,1.75708,1.75712,1.75689,1.75689,5489750.0
2009-11-13 13:09:00,1.75692,1.75692,1.75632,1.75648,38606320.0
2009-11-13 13:10:00,1.75653,1.75676,1.75651,1.75676,8519522.0
2009-11-13 13:11:00,1.75676,1.75676,1.75667,1.75667,15837085.0
2009-11-13 13:12:00,1.75658,1.75659,1.75639,1.75641,7921655.0
2009-11-13 13:13:00,1.75663,1.75681,1.75663,1.75669,6659687.0
2009-11-13 13:14:00,1.75659,1.7566,1.75641,1.75642,5859721.0
2009-11-13 13:15:00,1.75632,1.7564,1.75627,1.75628,7918005.0
2009-11-13 13:16:00,1.75626,1.75626,1.75611,1.75611,4426590.0
2009-11-13 13:17:00,1.75609,1.75609,1.75598,1.75598,10588900.0
2009-11-13 13:18:00,1.75598,1.75598,1.75582,1.75582,6943719.0
2009-11-13 13:19:00,1.7558,1.7558,1.75565,1.75566,7199634.0
2009-11-13 13:20:00,1.75564,1.75564,1.75545,1.75545,10680058.0
2009-11-13 13:21:00,1.75546,1.75546,1.75512,1.75527,9817856.0
2009-11-13 13:22:00,1.75543,1.75559,1.75531,1.75531,36034700.0
2009-11-13 13:23:00,1.75531,1.75539,1.75529,1.75539,14238009.0
2009-11-13 13:24:00,1.75534,1.75559,1.75501,1.75559,9510343.0
2009-11-13 13:25:00,1.75555,1.75555,1.75533,1.75533,7794478.0
2009-11-13 13:26:00,1.75539,1.7556,1.75504,1.7556,4535254.0
2009-11-13 13:27:00,1.75555,1.75555,1.75526,1.7553,31994710.0
2009-11-13 13:28:00,1.75534,1.75546,1.75533,1.75533,14683079.0
2009-11-13 13:29:00,1.75538,1.75548,1.75538,1.75543,9570361.0
2009-11-13 13:30:00,1.75547,1.75554,1.75534,1.75534,13931157.0
2009-11-13 13:31:00,1.75522,1.75522,1.75377,1.75377,8213125.0
2009-11-13 13:32:00,1.75517,1.75517,1.75493,1.75517,4444415.0
2009-11-13 13:33:00,1.75521,1.75537,1.75514,1.75537,13310840.0
2009-11-13 13:34:00,1.75527,1.75535,1.75511,1.75511,8673671.0
2009-11-13 13:35:00,1.75501,1.75501,1.7548,1.75489,3973375.0
2009-11-13 13:36:00,1.7548,1.75485,1.7534,1.75479,6641680.0
2009-11-13 13:37:00,1.75473,1.75485,1.75437,1.75466,60225048.0
2009-11-13 13:38:00,1.75469,1.75487,1.75464,1.75482,12293681.0
2009-11-13 13:39:00,1.75471,1.7551,1.75471,1.75504,3537958.0
2009-11-13 13:40:00,1.75509,1.75521,1.75509,1.75521,11363421.0
2009-11-13 13:41:00,1.75524,1.75537,1.75524,1.75537,7067557.0
2009-11-13 13:42:00,1.75534,1.75554,1.75534,1.75553,7710293.0
2009-11-13 13:43:00,1.75555,1.75568,1.75555,1.75568,8022010.0
2009-11-13 13:44:00,1.75569,1.7559,1.75569,1.7559,22245146.0
2009-11-13 13:45:00,1.7558,1.75601,1.7558,1.756,9187821.0
2009-11-13 13:46:00,1.75597,1.75614,1.75597,1.75614,13554864.0
2009-11-13 13:47:00,1.75618,1.75689,1.75618,1.75672,42420456.0
2009-11-13 13:48:00,1.75662,1.75662,1.75628,1.75634,5574908.0
2009-11-13 13:49:00,1.7562,1.75652,1.75602,1.75652,45137433.0
2009-11-13 13:50:00,1.75655,1.75658,1.75631,1.75643,6931501.0
2009-11-13 13:51:00,1.75648,1.7566,1.75648,1.7566,7318687.0
2009-11-13 13:52:00,1.75664,1.75675,1.75664,1.75675,7543819.0
2009-11-13 13:53:00,1.75677,1.75692,1.75653,1.75653,26489238.0
2009-11-13 13:54:00,1.75642,1.75646,1.75631,1.7564,7343859.0
2009-11-13 13:55:00,1.75635,1.75635,1.75617,1.75634,7436588.0
2009-11-13 13:56:00,1.75637,1.75645,1.75614,1.75645,5933494.0
2009-11-13 13:57:00,1.75644,1.75652,1.75644,1.75652,9850608.0
2009-11-13 13:58:00,1.75647,1.7566,1.75644,1.75644,15668578.0
2009-11-13 13:59:00,1.75661,1.75698,1.75661,1.75698,18158304.0
2009-11-13 14:00:00,1.75686,1.75692,1.75648,1.75649,8346000.0
2009-11-13 14:01:00,1.75633,1.75637,1.75626,1.75626,12592326.0
2009-11-13 14:02:00,1.75627,1.75627,1.75616,1.75622,72573435.0
2009-11-13 14:03:00,1.7562,1.75621,1.75614,1.75614,38143504.0
2009-11-13 14:04:00,1.75618,1.75627,1.75611,1.75627,4157850.0
2009-11-13 14:05:00,1.75623,1.75623,1.75607,1.75607,51736138.0
2009-11-13 14:06:00,1.75607,1.75607,1.75571,1.75571,9406933.0
2009-11-13 14:07:00,1.75573,1.7558,1.75562,1.75577,9658660.0
2009-11-13 14:08:00,1.75579,1.75607,1.75573,1.75607,9377975.0
2009-11-13 14:09:00,1.7562,1.75633,1.7561,1.75613,8100079.0
2009-11-13 14:10:00,1.75614,1.75614,1.75607,1.75609,10242870.0
2009-11-13 14:11:00,1.75619,1.75648,1.75605,1.75648,10289659.0
2009-11-13 14:12:00,1.75647,1.75673,1.75647,1.75648,9721333.0
2009-11-13 14:13:00,1.75641,1.75662,1.75641,1.75662,10721814.0
2009-11-13 14:14:00,1.75667,1.75667,1.75652,1.75652,8058468.0
2009-11-13 14:15:00,1.7565,1.7566,1.7565,1.7566,6952847.0
2009-11-13 14:16:00,1.75669,1.75676,1.7565,1.7565,7940122.0
2009-11-13 14:17:00,1.75657,1.7567,1.75654,1.75662,7298894.0
2009-11-13 14:18:00,1.75673,1.75685,1.7567,1.75685,9413554.0
2009-11-13 14:19:00,1.75697,1.75707,1.75678,1.75678,8156734.0
2009-11-13 14:20:00,1.75672,1.75702,1.75672,1.75697,7759343.0
2009-11-13 14:21:00,1.75699,1.75703,1.75683,1.75697,8022829.0
2009-11-13 14:22:00,1.75702,1.75702,1.75684,1.7569,2781617.0
2009-11-13 14:23:00,1.75689,1.75693,1.75682,1.75691,11537032.0
2009-11-13 14:24:00,1.75676,1.75694,1.75676,1.75688,8681688.0
2009-11-13 14:25:00,1.75692,1.75695,1.75678,1.75695,7813222.0
2009-11-13 14:26:00,1.75709,1.75727,1.75709,1.75727,6916589.0
2009-11-13 14:27:00,1.75715,1.75715,1.75687,1.75705,12485131.0
2009-11-13 14:28:00,1.75706,1.75719,1.75706,1.75714,6016839.0
2009-11-13 14:29:00,1.75705,1.75732,1.75702,1.75732,6595522.0
2009-11-13 14:30:00,1.75724,1.75756,1.75724,1.75746,8232651.0
2009-11-13 14:31:00,1.75746,1.75746,1.75727,1.75738,10772663.0
2009-11-13 14:32:00,1.75744,1.75747,1.75726,1.75733,6439782.0
2009-11-13 14:33:00,1.75726,1.75729,1.75716,1.75729,45751936.0
2009-11-13 14:34:00,1.75723,1.75723,1.75693,1.75704,4558294.0
2009-11-13 14:35:00,1.75708,1.75716,1.75704,1.75704,63473281.0
2009-11-13 14:36:00,1.75693,1.75712,1.75686,1.75712,5503241.0
2009-11-13 14:37:00,1.75709,1.75709,1.75677,1.75677,4034938.0
2009-11-13 14:38:00,1.75696,1.75708,1.75688,1.75708,4789878.0
2009-11-13 14:39:00,1.75702,1.75702,1.7568,1.75682,6791452.0
2009-11-13 14:40:00,1.75673,1.75673,1.75641,1.75641,4995031.0
2009-11-13 14:41:00,1.75633,1.75639,1.7563,1.75636,6434818.0
2009-11-13 14:42:00,1.75648,1.7566,1.75633,1.7566,13987366.0
2009-11-13 14:43:00,1.75658,1.75664,1.75648,1.75648,5795938.0
2009-11-13 14:44:00,1.75643,1.75644,1.75636,1.75643,44489196.0
2009-11-13 14:45:00,1.75645,1.75665,1.75645,1.75664,36284358.0
2009-11-13 14:46:00,1.75661,1.75661,1.7565,1.75653,3199087.0
2009-11-13 14:47:00,1.75651,1.75654,1.75641,1.75653,4884584.0
2009-11-13 14:48:00,1.75657,1.75669,1.75651,1.75654,9430828.0
2009-11-13 14:49:00,1.75657,1.757,1.75657,1.75696,10471087.0
2009-11-13 14:50:00,1.75703,1.75709,1.75687,1.75687,10858078.0
2009-11-13 14:51:00,1.75687,1.75687,1.75615,1.75615,58402617.0
2009-11-13 14:52:00,1.75612,1.75651,1.75584,1.75651,17737511.0
2009-11-13 14:53:00,1.75652,1.75687,1.75652,1.75687,12205843.0
2009-11-13 14:54:00,1.75686,1.75697,1.75675,1.75675,4094986.0
2009-11-13 14:55:00,1.75681,1.7569,1.75681,1.7569,7765199.0
2009-11-13 14:56:00,1.75676,1.75692,1.75669,1.75669,7430026.0
2009-11-13 14:57:00,1.75651,1.75656,1.75613,1.75613,9252346.0
2009-11-13 14:58:00,1.75616,1.75616,1.75588,1.75602,13963141.0
2009-11-13 14:59:00,1.75602,1.75602,1.75525,1.75525,32128000.0
2009-11-13 15:00:00,1.7553,1.7556,1.7553,1.7556,14465809.0
2009-11-13 15:01:00,1.75552,1.75552,1.75489,1.75504,75710943.0
2009-11-13 15:02:00,1.75501,1.75501,1.75486,1.75493,9494076.0
2009-11-13 15:03:00,1.75497,1.75526,1.75488,1.75526,3243407.0
2009-11-13 15:04:00,1.75527,1.75527,1.75508,1.7551,11243486.0
2009-11-13 15:05:00,1.75523,1.75523,1.75498,1.75513,9707398.0
2009-11-13 15:06:00,1.75518,1.75535,1.75518,1.75535,5394889.0
2009-11-13 15:07:00,1.75534,1.7555,1.75534,1.7555,37572797.0
2009-11-13 15:08:00,1.75541,1.75563,1.75538,1.75563,10644444.0
2009-11-13 15:09:00,1.7557,1.75579,1.75564,1.75572,6096308.0
2009-11-13 15:10:00,1.75566,1.75566,1.75476,1.75492,59725753.0
2009-11-13 15:11:00,1.75489,1.75489,1.75457,1.75457,7080332.0
2009-11-13 15:12:00,1.75451,1.75456,1.75437,1.75456,9705651.0
2009-11-13 15:13:00,1.7545,1.7547,1.7545,1.7547,13017603.0
2009-11-13 15:14:00,1.75467,1.75484,1.75467,1.75484,8286491.0
2009-11-13 15:15:00,1.75488,1.75498,1.75483,1.75487,8246152.0
2009-11-13 15:16:00,1.75497,1.75521,1.75497,1.75521,14218803.0
2009-11-13 15:17:00,1.75522,1.75522,1.75483,1.75483,83806560.0
2009-11-13 15:18:00,1.75477,1.75478,1.75452,1.75452,6043058.0
2009-11-13 15:19:00,1.75445,1.75445,1.75399,1.75415,52863759.0
2009-11-13 15:20:00,1.7541,1.7541,1.75387,1.75392,12436404.0
2009-11-13 15:21:00,1.75386,1.75386,1.75347,1.75347,6422222.0
2009-11-13 15:22:00,1.75349,1.75349,1.75326,1.75326,5561512.0
2009-11-13 15:23:00,1.7534,1.75362,1.75304,1.75362,6478937.0
2009-11-13 15:24:00,1.75379,1.75411,1.75379,1.75411,8605741.0
2009-11-13 15:25:00,1.75399,1.75399,1.75382,1.75382,5241069.0
2009-11-13 15:26:00,1.75377,1.75377,1.75363,1.75363,12613738.0
2009-11-13 15:27:00,1.75368,1.75368,1.75337,1.75339,18975446.0
2009-11-13 15:28:00,1.75328,1.75328,1.75284,1.75302,65653776.0
2009-11-13 15:29:00,1.75292,1.75323,1.75267,1.75323,8415805.0
2009-11-13 15:30:00,1.75325,1.75345,1.75316,1.7534,5776171.0
2009-11-13 15:31:00,1.75342,1.75357,1.75342,1.75357,6486644.0
2009-11-13 15:32:00,1.75353,1.75371,1.75314,1.75314,11523429.0
2009-11-13 15:33:00,1.75308,1.75308,1.75109,1.75109,21322116.0
2009-11-13 15:34:00,1.75109,1.75138,1.75098,1.75119,5197619.0
2009-11-13 15:35:00,1.75112,1.75124,1.75095,1.75098,8623504.0
2009-11-13 15:36:00,1.75086,1.75094,1.75072,1.75072,10361966.0
2009-11-13 15:37:00,1.75077,1.75079,1.75062,1.75079,4086647.0
2009-11-13 15:38:00,1.75086,1.75129,1.75086,1.75129,7437417.0
2009-11-13 15:39:00,1.75128,1.75128,1.75096,1.75106,6980127.0
2009-11-13 15:40:00,1.751,1.75119,1.75091,1.75106,133035312.0
2009-11-13 15:41:00,1.75111,1.75111,1.75081,1.75081,57030294.0
2009-11-13 15:42:00,1.75082,1.75082,1.7507,1.75071,6132232.0
2009-11-13 15:43:00,1.75074,1.75104,1.75074,1.75104,20826645.0
2009-11-13 15:44:00,1.75109,1.75115,1.75081,1.751,5167351.0
2009-11-13 15:45:00,1.751,1.75101,1.75048,1.75048,70303334.0
2009-11-13 15:46:00,1.75049,1.75049,1.74998,1.74998,8609382.0
2009-11-13 15:47:00,1.7499,1.74999,1.7499,1.74999,5014258.0
2009-11-13 15:48:00,1.74999,1.75002,1.74973,1.75002,10370138.0
2009-11-13 15:49:00,1.75007,1.75021,1.75007,1.75021,6371739.0
2009-11-13 15:50:00,1.75016,1.75016,1.74996,1.74996,34646481.0
2009-11-13 15:51:00,1.74999,1.75015,1.74999,1.75005,8620273.0
2009-11-13 15:52:00,1.74995,1.74996,1.74986,1.74995,11596845.0
2009-11-13 15:53:00,1.74984,1.74991,1.74974,1.74983,4534179.0
2009-11-13 15:54:00,1.74994,1.75001,1.74971,1.75001,27245136.0
2009-11-13 15:55:00,1.75,1.75015,1.75,1.75014,6643797.0
2009-11-13 15:56:00,1.75013,1.75029,1.75013,1.75028,4762150.0
2009-11-13 15:57:00,1.75035,1.75044,1.75032,1.75043,6917836.0
2009-11-13 15:58:00,1.75046,1.75058,1.75046,1.75058,6099710.0
2009-11-13 15:59:00,1.75063,1.75133,1.75063,1.75103,31250380.0
2009-11-13 16:00:00,1.75101,1.75101,1.75079,1.75087,11130037.0
2009-11-13 16:01:00,1.75074,1.75098,1.75061,1.75098,7382177.0
2009-11-13 16:02:00,1.75097,1.75112,1.75097,1.75111,7553283.0
2009-11-13 16:03:00,1.75116,1.75136,1.7511,1.75136,11674333.0
2009-11-13 16:04:00,1.75136,1.75143,1.7511,1.75134,8795962.0
2009-11-13 16:05:00,1.75137,1.75166,1.75137,1.75155,6202694.0
2009-11-13 16:06:00,1.75161,1.75199,1.75161,1.75199,48127450.0
2009-11-13 16:07:00,1.752,1.752,1.75178,1.75178,8758764.0
2009-11-13 16:08:00,1.75181,1.75206,1.75181,1.75199,7439070.0
2009-11-13 16:09:00,1.752,1.752,1.75164,1.75164,10006444.0
2009-11-13 16:10:00,1.7516,1.75174,1.7516,1.75166,5207805.0
2009-11-13 16:11:00,1.75165,1.75189,1.75163,1.75189,15901819.0
2009-11-13 16:12:00,1.75195,1.7521,1.75193,1.75193,4270249.0
2009-11-13 16:13:00,1.75191,1.75191,1.75161,1.75161,9294545.0
2009-11-13 16:14:00,1.75155,1.75158,1.7514,1.7514,13292449.0
2009-11-13 16:15:00,1.75138,1.75148,1.75134,1.75134,28366268.0
2009-11-13 16:16:00,1.75134,1.75153,1.7513,1.75153,8786646.0
2009-11-13 16:17:00,1.75155,1.75167,1.7515,1.75167,5719231.0
2009-11-13 16:18:00,1.75164,1.7521,1.75164,1.75184,15705021.0
2009-11-13 16:19:00,1.75184,1.75184,1.75173,1.75178,4325010.0
2009-11-13 16:20:00,1.75183,1.75213,1.75183,1.75208,7403677.0
2009-11-13 16:21:00,1.75212,1.75227,1.75212,1.75218,11465792.0
2009-11-13 16:22:00,1.75237,1.75248,1.7523,1.75248,15659706.0
2009-11-13 16:23:00,1.75255,1.75265,1.75253,1.75265,5416424.0
2009-11-13 16:24:00,1.75264,1.75276,1.75264,1.75269,7149258.0
2009-11-13 16:25:00,1.75276,1.75276,1.7525,1.7525,3296932.0
2009-11-13 16:26:00,1.75243,1.75247,1.75229,1.75229,4048412.0
2009-11-13 16:27:00,1.7523,1.7523,1.75208,1.75208,6885317.0
2009-11-13 16:28:00,1.75218,1.75218,1.75168,1.75194,12953841.0
2009-11-13 16:29:00,1.75193,1.75193,1.75176,1.75176,10448041.0
2009-11-13 16:30:00,1.75167,1.75171,1.75162,1.75162,8752805.0
2009-11-13 16:31:00,1.75161,1.75161,1.75129,1.75129,3782863.0
2009-11-13 16:32:00,1.75131,1.75131,1.75077,1.75083,42684450.0
2009-11-13 16:33:00,1.75087,1.75145,1.75087,1.75145,48790406.0
2009-11-13 16:34:00,1.75164,1.75199,1.75164,1.75199,7629232.0
2009-11-13 16:35:00,1.75196,1.75196,1.75166,1.7518,80908470.0
2009-11-13 16:36:00,1.75174,1.75174,1.75155,1.75169,5878459.0
2009-11-13 16:37:00,1.75168,1.75168,1.75137,1.75137,14998494.0
2009-11-13 16:38:00,1.75119,1.75122,1.75097,1.75097,11158207.0
2009-11-13 16:39:00,1.75095,1.75097,1.75081,1.75081,10412809.0
2009-11-13 16:40:00,1.75079,1.75079,1.75061,1.75062,12926614.0
2009-11-13 16:41:00,1.75055,1.75055,1.75013,1.75027,15252420.0
2009-11-13 16:42:00,1.75034,1.75079,1.75034,1.75079,7456135.0
2009-11-13 16:43:00,1.75079,1.75095,1.75066,1.75084,13622278.0
2009-11-13 16:44:00,1.75091,1.75115,1.75078,1.75111,44794502.0
2009-11-13 16:45:00,1.75111,1.75116,1.75089,1.75116,7455943.0
2009-11-13 16:46:00,1.75123,1.75146,1.75112,1.75112,6993048.0
2009-11-13 16:47:00,1.75109,1.75129,1.75101,1.75129,33329951.0
2009-11-13 16:48:00,1.75138,1.75163,1.75135,1.75163,12837071.0
2009-11-13 16:49:00,1.75172,1.75181,1.75158,1.75158,4228869.0
2009-11-13 16:50:00,1.75148,1.75148,1.75117,1.75146,22140756.0
2009-11-13 16:51:00,1.75149,1.75155,1.75141,1.75141,4867336.0
2009-11-13 16:52:00,1.75126,1.75126,1.75102,1.75105,9365349.0
2009-11-13 16:53:00,1.75108,1.75108,1.75056,1.75056,7408968.0
2009-11-13 16:54:00,1.75067,1.75094,1.75067,1.75078,6765882.0
2009-11-13 16:55:00,1.75077,1.75105,1.75077,1.75084,12197892.0
2009-11-13 16:56:00,1.75106,1.75146,1.75106,1.75146,55342077.0
2009-11-13 16:57:00,1.75148,1.75167,1.75148,1.75156,13076082.0
2009-11-13 16:58:00,1.75166,1.75234,1.75166,1.75234,22848945.0
2009-11-13 16:59:00,1.75236,1.75256,1.75231,1.75256,6748497.0
2009-11-13 17:00:00,1.7525,1.75265,1.7525,1.75264,5725760.0
2009-11-13 17:01:00,1.75266,1.75282,1.75259,1.75282,8717934.0
2009-11-13 17:02:00,1.75284,1.75306,1.75279,1.75306,8146911.0
2009-11-13 17:03:00,1.75306,1.75351,1.75306,1.75351,32154099.0
2009-11-13 17:04:00,1.75337,1.75338,1.75314,1.75314,4806107.0
2009-11-13 17:05:00,1.75308,1.75308,1.75228,1.75261,8037990.0
2009-11-13 17:06:00,1.75257,1.75269,1.75241,1.75261,9902249.0
2009-11-13 17:07:00,1.75254,1.75254,1.75223,1.75238,9463620.0
2009-11-13 17:08:00,1.75255,1.7527,1.75247,1.75269,7719978.0
2009-11-13 17:09:00,1.75274,1.75284,1.75258,1.75269,7604228.0
2009-11-13 17:10:00,1.75264,1.75264,1.7524,1.75243,5376083.0
2009-11-13 17:11:00,1.75237,1.75237,1.75205,1.75205,7356881.0
2009-11-13 17:12:00,1.75203,1.75282,1.75203,1.75282,20755776.0
2009-11-13 17:13:00,1.75282,1.75293,1.75281,1.75291,12299980.0
2009-11-13 17:14:00,1.75295,1.75328,1.75295,1.75328,11573517.0
2009-11-13 17:15:00,1.75327,1.75327,1.75309,1.75309,7336548.0
2009-11-13 17:16:00,1.75291,1.75291,1.75249,1.75249,79022417.0
2009-11-13 17:17:00,1.75256,1.7529,1.75255,1.75269,10714711.0
2009-11-13 17:18:00,1.75263,1.75263,1.7522,1.7522,5617339.0
2009-11-13 17:19:00,1.75078,1.75221,1.75078,1.75206,8283769.0
2009-11-13 17:20:00,1.75205,1.75206,1.75192,1.75193,6257399.0
2009-11-13 17:21:00,1.75188,1.75191,1.75178,1.75178,5737031.0
2009-11-13 17:22:00,1.75176,1.75176,1.75126,1.75162,3059689.0
2009-11-13 17:23:00,1.75158,1.75159,1.75144,1.75144,6523756.0
2009-11-13 17:24:00,1.75144,1.75145,1.7513,1.7513,8093539.0
2009-11-13 17:25:00,1.75126,1.75127,1.75113,1.75121,12069439.0
2009-11-13 17:26:00,1.75124,1.75135,1.75117,1.75135,39420129.0
2009-11-13 17:27:00,1.75142,1.75144,1.75108,1.75108,7623337.0
2009-11-13 17:28:00,1.75132,1.75174,1.75132,1.75167,11519369.0
2009-11-13 17:29:00,1.75176,1.75195,1.75176,1.75195,20750212.0
2009-11-13 17:30:00,1.75199,1.75214,1.75199,1.75214,9176509.0
2009-11-13 17:31:00,1.75215,1.75228,1.7521,1.75228,3450904.0
2009-11-13 17:32:00,1.75234,1.75241,1.75231,1.75241,18237384.0
2009-11-13 17:33:00,1.75241,1.75264,1.75241,1.75261,12579423.0
2009-11-13 17:34:00,1.75263,1.75292,1.75263,1.75271,10943427.0
2009-11-13 17:35:00,1.75279,1.75294,1.75279,1.75285,9792968.0
2009-11-13 17:36:00,1.75285,1.75285,1.75264,1.75264,18505334.0
2009-11-13 17:37:00,1.75265,1.75265,1.75215,1.75215,6875768.0
2009-11-13 17:38:00,1.75255,1.75255,1.7524,1.75241,5366603.0
2009-11-13 17:39:00,1.75236,1.75236,1.75181,1.75191,10037544.0
2009-11-13 17:40:00,1.752,1.75221,1.752,1.75221,6727031.0
2009-11-13 17:41:00,1.75227,1.75255,1.75227,1.75255,16706003.0
2009-11-13 17:42:00,1.75255,1.75255,1.75229,1.75233,9972093.0
2009-11-13 17:43:00,1.7522,1.75234,1.75214,1.75225,17283874.0
2009-11-13 17:44:00,1.75218,1.75218,1.75162,1.75162,19164266.0
2009-11-13 17:45:00,1.75157,1.7516,1.75113,1.75139,14026126.0
2009-11-13 17:46:00,1.75135,1.75135,1.75077,1.75086,25672864.0
2009-11-13 17:47:00,1.75099,1.75113,1.75083,1.75083,5709704.0
2009-11-13 17:48:00,1.75073,1.75078,1.75038,1.75038,8390333.0
2009-11-13 17:49:00,1.75026,1.75026,1.75006,1.75006,3765545.0
2009-11-13 17:50:00,1.74994,1.75003,1.7497,1.75003,11909632.0
2009-11-13 17:51:00,1.75009,1.7501,1.74998,1.75,8668734.0
2009-11-13 17:52:00,1.74997,1.7503,1.74997,1.7503,4716723.0
2009-11-13 17:53:00,1.75034,1.75055,1.75034,1.75053,3135615.0
2009-11-13 17:54:00,1.75028,1.75029,1.75007,1.75008,5810773.0
2009-11-13 17:55:00,1.75007,1.75025,1.7498,1.75025,45789625.0
2009-11-13 17:56:00,1.75014,1.75026,1.75014,1.75016,10468957.0
2009-11-13 17:57:00,1.75011,1.75025,1.75001,1.75025,14924792.0
2009-11-13 17:58:00,1.75015,1.75015,1.74964,1.74964,4559896.0
2009-11-13 17:59:00,1.7496,1.74961,1.74948,1.74951,3707225.0
2009-11-13 18:00:00,1.74946,1.74946,1.74907,1.74913,16084521.0
2009-11-13 18:01:00,1.74905,1.74906,1.74875,1.74875,4771128.0
2009-11-13 18:02:00,1.74865,1.74877,1.74828,1.74851,12860852.0
2009-11-13 18:03:00,1.74857,1.74857,1.74829,1.74829,6542184.0
2009-11-13 18:04:00,1.74831,1.74841,1.74822,1.74841,7065495.0
2009-11-13 18:05:00,1.74846,1.74866,1.74846,1.74855,17469459.0
2009-11-13 18:06:00,1.74867,1.74879,1.74864,1.74865,6674718.0
2009-11-13 18:07:00,1.74846,1.74859,1.74846,1.7485,12272067.0
2009-11-13 18:08:00,1.74849,1.7486,1.7484,1.7486,6028613.0
2009-11-13 18:09:00,1.74875,1.74903,1.74875,1.74903,5698773.0
2009-11-13 18:10:00,1.74908,1.74911,1.74901,1.74906,16989128.0
2009-11-13 18:11:00,1.74913,1.74935,1.74913,1.74924,15535804.0
2009-11-13 18:12:00,1.74925,1.74931,1.74912,1.74912,27955200.0
2009-11-13 18:13:00,1.7492,1.74927,1.74915,1.74927,5967025.0
2009-11-13 18:14:00,1.74934,1.7495,1.74903,1.7495,7358497.0
2009-11-13 18:15:00,1.74948,1.74971,1.74938,1.74971,5762299.0
2009-11-13 18:16:00,1.74979,1.74988,1.74956,1.74988,5929712.0
2009-11-13 18:17:00,1.74991,1.74992,1.74948,1.74992,7761291.0
2009-11-13 18:18:00,1.74989,1.74992,1.74976,1.74976,7771691.0
2009-11-13 18:19:00,1.74977,1.74977,1.74944,1.74962,20475168.0
2009-11-13 18:20:00,1.74971,1.74974,1.74955,1.74973,14664344.0
2009-11-13 18:21:00,1.74983,1.75007,1.74983,1.75006,12098060.0
2009-11-13 18:22:00,1.75015,1.75031,1.74984,1.7503,8686790.0
2009-11-13 18:23:00,1.75032,1.75059,1.75021,1.75059,7267307.0
2009-11-13 18:24:00,1.75057,1.75063,1.74914,1.75054,10349606.0
2009-11-13 18:25:00,1.75051,1.75053,1.75031,1.75031,8752527.0
2009-11-13 18:26:00,1.75028,1.75045,1.75028,1.75031,8674345.0
2009-11-13 18:27:00,1.75019,1.75019,1.74991,1.74993,21319494.0
2009-11-13 18:28:00,1.75003,1.75043,1.74986,1.75043,8220363.0
2009-11-13 18:29:00,1.75044,1.75057,1.74901,1.75057,16905176.0
2009-11-13 18:30:00,1.75054,1.75054,1.75004,1.75011,5736348.0
2009-11-13 18:31:00,1.75,1.75,1.74957,1.74964,8230710.0
2009-11-13 18:32:00,1.74969,1.74969,1.74963,1.74965,8591758.0
2009-11-13 18:33:00,1.74966,1.74978,1.7495,1.74978,6244479.0
2009-11-13 18:34:00,1.74982,1.74994,1.74981,1.74994,6116537.0
2009-11-13 18:35:00,1.74991,1.7505,1.74991,1.75033,47011800.0
2009-11-13 18:36:00,1.75032,1.75032,1.75002,1.75027,9691675.0
2009-11-13 18:37:00,1.75027,1.7504,1.75021,1.75021,11886300.0
2009-11-13 18:38:00,1.75001,1.75012,1.74994,1.74994,6054426.0
2009-11-13 18:39:00,1.74979,1.74981,1.74962,1.74974,7090689.0
2009-11-13 18:40:00,1.74993,1.75039,1.74993,1.75039,8563371.0
2009-11-13 18:41:00,1.75031,1.75031,1.74994,1.74996,6985119.0
2009-11-13 18:42:00,1.74993,1.75015,1.74993,1.75012,4367794.0
2009-11-13 18:43:00,1.75019,1.75038,1.75011,1.75011,25276860.0
2009-11-13 18:44:00,1.75006,1.75039,1.75006,1.75039,4554137.0
2009-11-13 18:45:00,1.75029,1.75029,1.74986,1.74986,5485760.0
2009-11-13 18:46:00,1.74987,1.74997,1.74975,1.74997,6690709.0
2009-11-13 18:47:00,1.74998,1.74998,1.74973,1.74973,10966933.0
2009-11-13 18:48:00,1.74973,1.74998,1.74973,1.74998,11957976.0
2009-11-13 18:49:00,1.7499,1.75004,1.74968,1.74968,13560816.0
2009-11-13 18:50:00,1.7496,1.74994,1.74956,1.74994,54458784.0
2009-11-13 18:51:00,1.74996,1.75046,1.74996,1.75043,45141030.0
2009-11-13 18:52:00,1.75028,1.75041,1.75018,1.7502,12286878.0
2009-11-13 18:53:00,1.75026,1.75029,1.75012,1.75029,15983640.0
2009-11-13 18:54:00,1.75031,1.7506,1.75031,1.75059,9895719.0
2009-11-13 18:55:00,1.75054,1.75063,1.7505,1.75055,10349008.0
2009-11-13 18:56:00,1.75046,1.75055,1.75031,1.75055,3376689.0
2009-11-13 18:57:00,1.75047,1.75047,1.75013,1.75017,9257737.0
2009-11-13 18:58:00,1.7502,1.7502,1.75001,1.75001,11114022.0
2009-11-13 18:59:00,1.75002,1.75002,1.74985,1.7499,9677714.0
2009-11-13 19:00:00,1.74991,1.74991,1.74967,1.74976,6337450.0
2009-11-13 19:01:00,1.74969,1.74969,1.74953,1.74956,6991006.0
2009-11-13 19:02:00,1.74952,1.74952,1.74932,1.74935,11648445.0
2009-11-13 19:03:00,1.74931,1.74932,1.74918,1.74924,7274755.0
2009-11-13 19:04:00,1.74919,1.7492,1.74904,1.74911,6596073.0
2009-11-13 19:05:00,1.74915,1.74941,1.74915,1.74941,7010148.0
2009-11-13 19:06:00,1.74939,1.74939,1.74891,1.74928,13593973.0
2009-11-13 19:07:00,1.74928,1.74928,1.74887,1.74887,5189322.0
2009-11-13 19:08:00,1.74869,1.74875,1.74836,1.74836,5662034.0
2009-11-13 19:09:00,1.74835,1.74835,1.74804,1.74823,26150212.0
2009-11-13 19:10:00,1.74824,1.74841,1.7481,1.74841,7173254.0
2009-11-13 19:11:00,1.74845,1.74859,1.74832,1.74856,11285194.0
2009-11-13 19:12:00,1.74856,1.74938,1.74856,1.74938,71483501.0
2009-11-13 19:13:00,1.74942,1.74961,1.74942,1.74961,4042518.0
2009-11-13 19:14:00,1.74963,1.74971,1.74956,1.74971,8030422.0
2009-11-13 19:15:00,1.74977,1.75001,1.74975,1.75001,11554268.0
2009-11-13 19:16:00,1.75021,1.75023,1.74985,1.7499,7726014.0
2009-11-13 19:17:00,1.74982,1.74982,1.74964,1.74974,15849878.0
2009-11-13 19:18:00,1.74988,1.75011,1.74979,1.75011,6615746.0
2009-11-13 19:19:00,1.75019,1.7502,1.74987,1.74988,7605883.0
2009-11-13 19:20:00,1.74991,1.74991,1.74963,1.74963,8077437.0
2009-11-13 19:21:00,1.74962,1.74967,1.74944,1.74957,7172499.0
2009-11-13 19:22:00,1.74945,1.74949,1.74931,1.74934,12949663.0
2009-11-13 19:23:00,1.74937,1.74937,1.7492,1.7492,9517855.0
2009-11-13 19:24:00,1.74921,1.74933,1.74901,1.74933,8483865.0
2009-11-13 19:25:00,1.74941,1.74941,1.74915,1.74928,48694044.0
2009-11-13 19:26:00,1.74934,1.74961,1.74933,1.74961,9650528.0
2009-11-13 19:27:00,1.74949,1.74963,1.74949,1.74963,13789858.0
2009-11-13 19:28:00,1.74966,1.74981,1.74966,1.74981,7055222.0
2009-11-13 19:29:00,1.74995,1.74995,1.74982,1.74985,8415773.0
2009-11-13 19:30:00,1.74967,1.74967,1.74951,1.74951,7742757.0
2009-11-13 19:31:00,1.74952,1.74972,1.74951,1.74951,5447538.0
2009-11-13 19:32:00,1.74942,1.74946,1.74921,1.74921,15330924.0
2009-11-13 19:33:00,1.74914,1.74917,1.74903,1.74917,6200875.0
2009-11-13 19:34:00,1.74921,1.74939,1.74915,1.74939,5694810.0
2009-11-13 19:35:00,1.74948,1.74963,1.74942,1.74942,5403772.0
2009-11-13 19:36:00,1.7494,1.7494,1.74919,1.74928,7562360.0
2009-11-13 19:37:00,1.7493,1.74938,1.74909,1.74938,6221482.0
2009-11-13 19:38:00,1.74938,1.74938,1.74925,1.74925,8751356.0
2009-11-13 19:39:00,1.74923,1.74923,1.749,1.749,8410477.0
2009-11-13 19:40:00,1.74905,1.74917,1.74905,1.7491,7886788.0
2009-11-13 19:41:00,1.74901,1.74918,1.74901,1.74917,14907075.0
2009-11-13 19:42:00,1.74916,1.74924,1.74916,1.74921,3692017.0
2009-11-13 19:43:00,1.7491,1.74926,1.74904,1.7491,4995357.0
2009-11-13 19:44:00,1.74914,1.74914,1.74902,1.74902,8320539.0
2009-11-13 19:45:00,1.74899,1.74899,1.74892,1.74893,15406908.0
2009-11-13 19:46:00,1.7489,1.74924,1.7489,1.74924,7219011.0
2009-11-13 19:47:00,1.74926,1.74935,1.74915,1.7493,15523453.0
2009-11-13 19:48:00,1.74939,1.74951,1.74938,1.74938,4782361.0
2009-11-13 19:49:00,1.7495,1.75004,1.7495,1.75004,35152260.0
2009-11-13 19:50:00,1.7502,1.75049,1.7502,1.75032,19808633.0
2009-11-13 19:51:00,1.75029,1.75046,1.75025,1.75046,42664720.0
2009-11-13 19:52:00,1.75046,1.75046,1.75023,1.75028,9372324.0
2009-11-13 19:53:00,1.75029,1.75034,1.75025,1.75034,9511748.0
2009-11-13 19:54:00,1.75017,1.75023,1.75004,1.75007,6644969.0
2009-11-13 19:55:00,1.75003,1.75003,1.74984,1.74984,14092783.0
2009-11-13 19:56:00,1.74981,1.75002,1.74977,1.75002,7312518.0
2009-11-13 19:57:00,1.74999,1.74999,1.74981,1.74981,8287484.0
2009-11-13 19:58:00,1.74985,1.74999,1.7498,1.7499,33101160.0
2009-11-13 19:59:00,1.75,1.75029,1.75,1.75029,6737739.0
2009-11-13 20:00:00,1.75031,1.75048,1.75031,1.75035,10115459.0
2009-11-13 20:01:00,1.75047,1.75047,1.75016,1.7503,13680119.0
2009-11-13 20:02:00,1.75029,1.7503,1.75013,1.75014,9865585.0
2009-11-13 20:03:00,1.75004,1.75016,1.74994,1.75016,7924708.0
2009-11-13 20:04:00,1.75021,1.75024,1.75013,1.75013,12322945.0
2009-11-13 20:05:00,1.75009,1.7501,1.74996,1.75003,8443322.0
2009-11-13 20:06:00,1.75013,1.7503,1.74887,1.7503,6626623.0
2009-11-13 20:07:00,1.75019,1.75019,1.74993,1.75013,5446070.0
2009-11-13 20:08:00,1.75015,1.75015,1.74995,1.74999,8334173.0
2009-11-13 20:09:00,1.74994,1.75006,1.7499,1.75006,9541931.0
2009-11-13 20:10:00,1.75005,1.75031,1.75003,1.75031,17195112.0
2009-11-13 20:11:00,1.75036,1.75065,1.75036,1.7506,10508458.0
2009-11-13 20:12:00,1.75059,1.75061,1.75044,1.75044,8502337.0
2009-11-13 20:13:00,1.75056,1.75061,1.75048,1.75048,6897880.0
2009-11-13 20:14:00,1.75054,1.75059,1.75011,1.75053,5124486.0
2009-11-13 20:15:00,1.75046,1.75046,1.75035,1.75036,6786057.0
2009-11-13 20:16:00,1.7504,1.75044,1.75029,1.75044,6462863.0
2009-11-13 20:17:00,1.75038,1.75038,1.74996,1.74996,5691671.0
2009-11-13 20:18:00,1.75001,1.75008,1.74976,1.75008,7702978.0
2009-11-13 20:19:00,1.75016,1.75025,1.75001,1.75001,6487149.0
2009-11-13 20:20:00,1.74986,1.74986,1.74928,1.74938,18536086.0
2009-11-13 20:21:00,1.74944,1.74974,1.74944,1.74974,4462447.0
2009-11-13 20:22:00,1.74967,1.74967,1.74819,1.7496,7290149.0
2009-11-13 20:23:00,1.74944,1.7496,1.74944,1.7496,13450423.0
2009-11-13 20:24:00,1.74979,1.7498,1.74965,1.74965,8804317.0
2009-11-13 20:25:00,1.7496,1.7496,1.74942,1.74942,5760900.0
2009-11-13 20:26:00,1.74951,1.74967,1.7493,1.74967,11729281.0
2009-11-13 20:27:00,1.74966,1.74966,1.74937,1.74937,9503518.0
2009-11-13 20:28:00,1.74927,1.7493,1.74906,1.74906,3967691.0
2009-11-13 20:29:00,1.7492,1.7492,1.74893,1.74899,8714548.0
2009-11-13 20:30:00,1.74892,1.74892,1.7487,1.74885,13742641.0
2009-11-13 20:31:00,1.74884,1.74907,1.74882,1.74907,5130035.0
2009-11-13 20:32:00,1.74912,1.74934,1.74906,1.74906,10590697.0
2009-11-13 20:33:00,1.74892,1.74893,1.74844,1.74844,10591978.0
2009-11-13 20:34:00,1.74843,1.74865,1.74814,1.74865,7091390.0
2009-11-13 20:35:00,1.74868,1.74877,1.74858,1.74858,5259165.0
2009-11-13 20:36:00,1.74849,1.74849,1.74837,1.74842,9444243.0
2009-11-13 20:37:00,1.74843,1.74845,1.7484,1.74845,6412648.0
2009-11-13 20:38:00,1.74848,1.74848,1.74825,1.74826,2958985.0
2009-11-13 20:39:00,1.74809,1.74809,1.74799,1.74799,6450495.0
2009-11-13 20:40:00,1.74812,1.74823,1.74807,1.74807,4522283.0
2009-11-13 20:41:00,1.74817,1.74817,1.74792,1.74804,7859663.0
2009-11-13 20:42:00,1.74797,1.74797,1.74783,1.74792,14178465.0
2009-11-13 20:43:00,1.74798,1.7482,1.74798,1.74817,3331638.0
2009-11-13 20:44:00,1.74831,1.74835,1.74822,1.74835,14166270.0
2009-11-13 20:45:00,1.74832,1.74836,1.74799,1.74834,3736749.0
2009-11-13 20:46:00,1.7484,1.7484,1.74803,1.74828,5908621.0
2009-11-13 20:47:00,1.74828,1.74851,1.74828,1.74848,6058941.0
2009-11-13 20:48:00,1.74863,1.74894,1.74862,1.74894,5543679.0
2009-11-13 20:49:00,1.74896,1.74916,1.74887,1.74916,16516119.0
2009-11-13 20:50:00,1.74909,1.74922,1.74903,1.74903,22278144.0
2009-11-13 20:51:00,1.74907,1.74907,1.74894,1.74894,7566365.0
2009-11-13 20:52:00,1.74903,1.74905,1.74891,1.74894,4121886.0
2009-11-13 20:53:00,1.74887,1.74887,1.74859,1.74859,6368196.0
2009-11-13 20:54:00,1.7486,1.74874,1.74853,1.74873,11663154.0
2009-11-13 20:55:00,1.74878,1.74894,1.74878,1.74894,6960865.0
2009-11-13 20:56:00,1.74896,1.74902,1.74885,1.74885,12527264.0
2009-11-13 20:57:00,1.74899,1.74901,1.74893,1.74901,4298387.0
2009-11-13 20:58:00,1.74898,1.7493,1.74898,1.7493,6642092.0
2009-11-13 20:59:00,1.74926,1.74928,1.74909,1.74928,7996658.0
2009-11-13 21:00:00,1.74927,1.74948,1.74927,1.74948,9170904.0
2009-11-13 21:01:00,1.74934,1.74962,1.74934,1.74958,5739946.0
2009-11-13 21:02:00,1.74963,1.74982,1.74954,1.74982,9901313.0
2009-11-13 21:03:00,1.74993,1.74993,1.74979,1.74979,8913595.0
2009-11-13 21:04:00,1.74974,1.74974,1.74949,1.74952,6920578.0
2009-11-13 21:05:00,1.74949,1.74949,1.74917,1.74917,7239568.0
2009-11-13 21:06:00,1.74933,1.74954,1.74926,1.74954,4271155.0
2009-11-13 21:07:00,1.74954,1.74954,1.74934,1.74938,7406459.0
2009-11-13 21:08:00,1.74935,1.74935,1.74912,1.74912,7737008.0
2009-11-13 21:09:00,1.74895,1.74895,1.74861,1.74861,25920234.0
2009-11-13 21:10:00,1.7485,1.7487,1.7485,1.74855,12012467.0
2009-11-13 21:11:00,1.74844,1.74844,1.74817,1.74819,7746309.0
2009-11-13 21:12:00,1.74822,1.74845,1.74822,1.74834,6905721.0
2009-11-13 21:13:00,1.7484,1.74852,1.74837,1.74852,6963080.0
2009-11-13 21:14:00,1.74837,1.74843,1.74833,1.74833,36945352.0
2009-11-13 21:15:00,1.74848,1.74878,1.74822,1.74878,4683027.0
2009-11-13 21:16:00,1.74881,1.74901,1.74881,1.74901,10307031.0
2009-11-13 21:17:00,1.74903,1.74905,1.74893,1.74893,3988848.0
2009-11-13 21:18:00,1.74888,1.74894,1.74873,1.74873,12555039.0
2009-11-13 21:19:00,1.74862,1.74862,1.74839,1.74855,15324478.0
2009-11-13 21:20:00,1.74848,1.74876,1.74848,1.74876,9623724.0
2009-11-13 21:21:00,1.74866,1.74866,1.7486,1.7486,20391381.0
2009-11-13 21:22:00,1.74872,1.7488,1.74865,1.7488,8653425.0
2009-11-13 21:23:00,1.74873,1.74873,1.74849,1.74859,5553604.0
2009-11-13 21:24:00,1.74851,1.74867,1.74833,1.74864,7069207.0
2009-11-13 21:25:00,1.74873,1.74879,1.74869,1.74877,13045837.0
2009-11-13 21:26:00,1.74874,1.74874,1.74854,1.74854,6780731.0
2009-11-13 21:27:00,1.74843,1.74847,1.74832,1.74841,4700026.0
2009-11-13 21:28:00,1.74839,1.74839,1.74797,1.74816,7794884.0
2009-11-13 21:29:00,1.74821,1.74828,1.74808,1.74808,8115497.0
2009-11-13 21:30:00,1.74802,1.74802,1.74777,1.74797,11549029.0
2009-11-13 21:31:00,1.74795,1.74811,1.74795,1.74803,10122187.0
2009-11-13 21:32:00,1.74814,1.74829,1.74814,1.74828,9090558.0
2009-11-13 21:33:00,1.7483,1.74842,1.74825,1.74839,6949869.0
2009-11-13 21:34:00,1.7485,1.74865,1.74849,1.74865,6320311.0
2009-11-13 21:35:00,1.74855,1.74881,1.74855,1.74881,12298363.0
2009-11-13 21:36:00,1.74873,1.74895,1.74873,1.74895,6237266.0
2009-11-13 21:37:00,1.74887,1.74904,1.74887,1.74904,7640330.0
2009-11-13 21:38:00,1.74919,1.74939,1.74919,1.74939,17137610.0
2009-11-13 21:39:00,1.74939,1.74956,1.74929,1.74951,5110294.0
2009-11-13 21:40:00,1.74951,1.74972,1.74951,1.74972,27991968.0
2009-11-13 21:41:00,1.74987,1.75004,1.74987,1.75004,10599214.0
2009-11-13 21:42:00,1.75009,1.75023,1.75009,1.75016,12103880.0
2009-11-13 21:43:00,1.75023,1.75043,1.7502,1.75043,7851290.0
2009-11-13 21:44:00,1.75048,1.75052,1.75044,1.75044,4501309.0
2009-11-13 21:45:00,1.75031,1.75037,1.75021,1.75037,9590910.0
2009-11-13 21:46:00,1.75036,1.75036,1.7498,1.75012,8841938.0
2009-11-13 21:47:00,1.74995,1.74999,1.74976,1.74993,12175632.0
2009-11-13 21:48:00,1.75014,1.75026,1.75006,1.75021,6430957.0
2009-11-13 21:49:00,1.75041,1.75062,1.75039,1.75039,19133244.0
2009-11-13 21:50:00,1.75035,1.75035,1.75011,1.75033,4795189.0
2009-11-13 21:51:00,1.75041,1.75057,1.75041,1.75057,8907512.0
2009-11-13 21:52:00,1.75054,1.75068,1.75054,1.75061,11136464.0
2009-11-13 21:53:00,1.75063,1.75074,1.75059,1.75074,5354496.0
2009-11-13 21:54:00,1.75089,1.75103,1.75089,1.75102,5338159.0
2009-11-13 21:55:00,1.75106,1.75121,1.75105,1.75116,3477743.0
2009-11-13 21:56:00,1.75115,1.75134,1.75114,1.75128,7353158.0
2009-11-13 21:57:00,1.75077,1.75158,1.75077,1.75157,14621167.0
2009-11-13 21:58:00,1.75159,1.75174,1.75149,1.75174,12267871.0
2009-11-13 21:59:00,1.75171,1.75194,1.75171,1.75194,7220183.0
2009-11-13 22:00:00,1.75198,1.75207,1.75195,1.75207,5781516.0
2009-11-13 22:01:00,1.75205,1.75224,1.75205,1.75224,6106809.0
2009-11-13 22:02:00,1.75238,1.75238,1.75203,1.75203,12345546.0
2009-11-13 22:03:00,1.75182,1.75224,1.75182,1.75201,5011733.0
2009-11-13 22:04:00,1.75237,1.7525,1.75235,1.75248,5245353.0
2009-11-13 22:05:00,1.75248,1.75248,1.75241,1.75242,7805728.0
2009-11-13 22:06:00,1.75234,1.75234,1.75212,1.75212,9831229.0
2009-11-13 22:07:00,1.75214,1.75215,1.75193,1.75193,8023797.0
2009-11-13 22:08:00,1.75186,1.75197,1.75171,1.75171,12139324.0
2009-11-13 22:09:00,1.75173,1.75185,1.75173,1.75185,11295501.0
2009-11-13 22:10:00,1.75158,1.75186,1.75158,1.75186,6827772.0
2009-11-13 22:11:00,1.75239,1.75256,1.75239,1.75249,12937028.0
2009-11-13 22:12:00,1.75252,1.7529,1.75252,1.7529,6781677.0
2009-11-13 22:13:00,1.7529,1.75302,1.75269,1.75302,5210094.0
2009-11-13 22:14:00,1.75304,1.75305,1.75295,1.75305,8475736.0
2009-11-13 22:15:00,1.75299,1.75328,1.75299,1.75312,12647225.0
2009-11-13 22:16:00,1.75311,1.75311,1.75265,1.75301,16387692.0
2009-11-13 22:17:00,1.75308,1.75353,1.75308,1.75353,9055536.0
2009-11-13 22:18:00,1.75337,1.75337,1.75308,1.75321,4858080.0
2009-11-13 22:19:00,1.75303,1.75342,1.75295,1.75295,14796293.0
2009-11-13 22:20:00,1.75329,1.75329,1.75159,1.75304,7323126.0
2009-11-13 22:21:00,1.75304,1.75325,1.75294,1.75324,11287891.0
2009-11-13 22:22:00,1.75324,1.75341,1.7528,1.75299,6600158.0
2009-11-13 22:23:00,1.75344,1.75355,1.75343,1.75349,13078956.0
2009-11-13 22:24:00,1.75356,1.75356,1.75337,1.75338,8059485.0
2009-11-13 22:25:00,1.75326,1.75329,1.75313,1.75329,8677393.0
2009-11-13 22:26:00,1.7533,1.75332,1.75316,1.75332,13058212.0
2009-11-13 22:27:00,1.75325,1.75349,1.75325,1.75341,9606024.0
2009-11-13 22:28:00,1.7535,1.75367,1.75349,1.75367,11434796.0
2009-11-13 22:29:00,1.75339,1.754,1.75339,1.75393,9441968.0
2009-11-13 22:30:00,1.75388,1.75388,1.75335,1.75338,6056457.0
2009-11-13 22:31:00,1.75348,1.75348,1.75327,1.7533,10969635.0
2009-11-13 22:32:00,1.75323,1.75323,1.75307,1.7531,13594093.0
2009-11-13 22:33:00,1.75298,1.75302,1.75289,1.75289,5181947.0
2009-11-13 22:34:00,1.7529,1.7529,1.75231,1.75269,12372054.0
2009-11-13 22:35:00,1.75269,1.7527,1.75254,1.75267,6726401.0
2009-11-13 22:36:00,1.75289,1.75316,1.75284,1.75316,5417154.0
2009-11-13 22:37:00,1.75315,1.75324,1.75311,1.75311,7256154.0
2009-11-13 22:38:00,1.75299,1.753,1.75289,1.75289,7548441.0
2009-11-13 22:39:00,1.75285,1.75313,1.75272,1.75313,11038182.0
2009-11-13 22:40:00,1.75316,1.75316,1.75296,1.75316,6973437.0
2009-11-13 22:41:00,1.75313,1.75318,1.75264,1.75298,10647720.0
2009-11-13 22:42:00,1.75306,1.75306,1.75294,1.75294,9111031.0
2009-11-13 22:43:00,1.75301,1.75305,1.75273,1.75294,5062559.0
2009-11-13 22:44:00,1.75295,1.75295,1.75273,1.75273,6436454.0
2009-11-13 22:45:00,1.75276,1.75298,1.75267,1.75286,1967370.0
2009-11-13 22:46:00,1.75291,1.75303,1.75278,1.75303,4846311.0
2009-11-13 22:47:00,1.75308,1.75315,1.75299,1.75299,8017386.0
2009-11-13 22:48:00,1.75302,1.75316,1.75299,1.75299,5290135.0
2009-11-13 22:49:00,1.75294,1.75294,1.75261,1.75261,13843445.0
2009-11-13 22:50:00,1.75259,1.75262,1.75241,1.75241,5186839.0
2009-11-13 22:51:00,1.75244,1.75253,1.75224,1.75224,5466965.0
2009-11-13 22:52:00,1.75211,1.75217,1.75191,1.75191,4532808.0
2009-11-13 22:53:00,1.75194,1.75203,1.75181,1.75181,9949109.0
2009-11-13 22:54:00,1.75176,1.75178,1.75163,1.75178,5542548.0
2009-11-13 22:55:00,1.75167,1.75179,1.75167,1.75173,8654982.0
2009-11-13 22:56:00,1.75166,1.75186,1.75155,1.75186,19231434.0
2009-11-13 22:57:00,1.7518,1.7518,1.75125,1.75155,12255745.0
2009-11-13 22:58:00,1.75146,1.75178,1.75146,1.75178,4633048.0
2009-11-13 22:59:00,1.75187,1.75231,1.75187,1.75231,8625989.0
2009-11-13 23:00:00,1.75237,1.75264,1.75237,1.75263,6369493.0
2009-11-13 23:01:00,1.75248,1.75272,1.75241,1.75241,7973680.0
2009-11-13 23:02:00,1.75246,1.75246,1.75225,1.7523,9209584.0
2009-11-13 23:03:00,1.75237,1.75273,1.75237,1.75273,7697631.0
2009-11-13 23:04:00,1.75274,1.75278,1.75247,1.75268,10462091.0
2009-11-13 23:05:00,1.75261,1.75261,1.75209,1.75222,7950511.0
2009-11-13 23:06:00,1.75233,1.75238,1.75208,1.75211,15456709.0
2009-11-13 23:07:00,1.75203,1.75207,1.75194,1.75198,10773461.0
2009-11-13 23:08:00,1.752,1.75214,1.75188,1.752,19899785.0
2009-11-13 23:09:00,1.75197,1.75197,1.75179,1.75187,8482360.0
2009-11-13 23:10:00,1.75192,1.75196,1.7517,1.7517,10494033.0
2009-11-13 23:11:00,1.75163,1.75164,1.75156,1.75161,10681771.0
2009-11-13 23:12:00,1.75171,1.75187,1.7517,1.75183,7031347.0
2009-11-13 23:13:00,1.75181,1.75205,1.7518,1.75193,9718935.0
2009-11-13 23:14:00,1.75179,1.75202,1.7515,1.75202,6393051.0
2009-11-13 23:15:00,1.75201,1.75222,1.752,1.75222,10546596.0
2009-11-13 23:16:00,1.75224,1.75226,1.75216,1.75226,5813257.0
2009-11-13 23:17:00,1.75223,1.75223,1.7521,1.7521,8724024.0
2009-11-13 23:18:00,1.75221,1.75227,1.75214,1.75217,8430936.0
2009-11-13 23:19:00,1.75191,1.7523,1.75191,1.7523,10805260.0
2009-11-13 23:20:00,1.75225,1.75249,1.75211,1.75226,11770666.0
2009-11-13 23:21:00,1.75223,1.75223,1.75204,1.75218,10103581.0
2009-11-13 23:22:00,1.75217,1.75237,1.75217,1.75233,6024161.0
2009-11-13 23:23:00,1.75231,1.75231,1.75218,1.75219,10591714.0
2009-11-13 23:24:00,1.75231,1.75249,1.7522,1.75225,7949180.0
2009-11-13 23:25:00,1.75211,1.75229,1.75202,1.75222,8311949.0
2009-11-13 23:26:00,1.75215,1.75215,1.75185,1.75214,7798061.0
2009-11-13 23:27:00,1.75214,1.75224,1.75201,1.75216,4205250.0
2009-11-13 23:28:00,1.7522,1.75228,1.75178,1.75178,10486856.0
2009-11-13 23:29:00,1.75177,1.75215,1.75171,1.75215,13588593.0
2009-11-13 23:30:00,1.75217,1.75217,1.752,1.75202,5101039.0
2009-11-13 23:31:00,1.75195,1.75201,1.75172,1.75192,13259760.0
2009-11-13 23:32:00,1.752,1.75236,1.752,1.75236,8335963.0
2009-11-13 23:33:00,1.75217,1.75238,1.75198,1.75238,10146020.0
2009-11-13 23:34:00,1.75262,1.75282,1.75262,1.75268,6076634.0
2009-11-13 23:35:00,1.75266,1.75266,1.75243,1.75252,6775125.0
2009-11-13 23:36:00,1.7526,1.75272,1.75245,1.75272,21120941.0
2009-11-13 23:37:00,1.75291,1.75307,1.75291,1.75307,14356248.0
2009-11-13 23:38:00,1.75323,1.75328,1.75307,1.75314,10478222.0
2009-11-13 23:39:00,1.75324,1.75333,1.75319,1.75333,5423478.0
2009-11-13 23:40:00,1.75332,1.7536,1.75332,1.7536,13179449.0
2009-11-13 23:41:00,1.75354,1.75354,1.75337,1.7534,8084761.0
2009-11-13 23:42:00,1.75326,1.75343,1.75326,1.75339,6433977.0
2009-11-13 23:43:00,1.75326,1.75361,1.75326,1.75352,4378063.0
2009-11-13 23:44:00,1.75359,1.75359,1.75309,1.75309,10218154.0
2009-11-13 23:45:00,1.75332,1.75349,1.75331,1.75341,6803920.0
2009-11-13 23:46:00,1.75345,1.75362,1.75331,1.75362,9601910.0
2009-11-13 23:47:00,1.75366,1.75381,1.75357,1.75381,19802097.0
2009-11-13 23:48:00,1.75388,1.75389,1.75369,1.75389,7327426.0
2009-11-13 23:49:00,1.7539,1.75406,1.75372,1.75406,10469667.0
2009-11-13 23:50:00,1.75397,1.75402,1.75384,1.75384,4146822.0
2009-11-13 23:51:00,1.75382,1.75383,1.75365,1.75365,6516615.0
2009-11-13 23:52:00,1.75337,1.75385,1.75337,1.75384,6335257.0
2009-11-13 23:53:00,1.75389,1.754,1.75389,1.75391,9188006.0
2009-11-13 23:54:00,1.75392,1.75429,1.75392,1.75429,7585232.0
2009-11-13 23:55:00,1.75414,1.75429,1.75388,1.75429,9685947.0
2009-11-13 23:56:00,1.75438,1.75447,1.75418,1.75447,17602567.0
2009-11-13 23:57:00,1.75442,1.75474,1.7544,1.75474,9144377.0
2009-11-13 23:58:00,1.75477,1.75479,1.75414,1.75414,7171604.0
2009-11-13 23:59:00,1.75428,1.75428,1.75415,1.75416,6175044.0
2009-11-16 00:00:00,1.75982,1.75982,1.75945,1.75945,9579710.0
2009-11-16 00:01:00,1.75947,1.75966,1.75936,1.75936,13650702.0
2009-11-16 00:02:00,1.75942,1.75946,1.75923,1.75923,12127596.0
2009-11-16 00:03:00,1.75899,1.75969,1.75899,1.75969,15042280.0
2009-11-16 00:04:00,1.75987,1.76006,1.75987,1.76006,10590717.0
2009-11-16 00:05:00,1.75995,1.75995,1.75911,1.75928,45158960.0
2009-11-16 00:06:00,1.75952,1.76005,1.75952,1.75986,9101399.0
2009-11-16 00:07:00,1.75957,1.76003,1.75957,1.76003,5560173.0
2009-11-16 00:08:00,1.76003,1.76003,1.75975,1.75978,10632734.0
2009-11-16 00:09:00,1.75955,1.75961,1.75924,1.75961,6536211.0
2009-11-16 00:10:00,1.75973,1.75993,1.75932,1.75993,3979955.0
2009-11-16 00:11:00,1.75977,1.75979,1.75954,1.7597,12898218.0
2009-11-16 00:12:00,1.75991,1.76,1.75977,1.75979,10459978.0
2009-11-16 00:13:00,1.75944,1.76017,1.75944,1.76017,7194734.0
2009-11-16 00:14:00,1.76035,1.76035,1.75982,1.75983,10611821.0
2009-11-16 00:15:00,1.75983,1.76003,1.75983,1.75996,19503892.0
2009-11-16 00:16:00,1.76001,1.76013,1.75997,1.76013,7019068.0
2009-11-16 00:17:00,1.75997,1.75997,1.75978,1.75978,11132690.0
2009-11-16 00:18:00,1.75994,1.75994,1.7598,1.75992,5259982.0
2009-11-16 00:19:00,1.75976,1.75977,1.75968,1.7597,6452013.0
2009-11-16 00:20:00,1.75974,1.75981,1.75967,1.75967,8297159.0
2009-11-16 00:21:00,1.75991,1.76004,1.75984,1.76004,5750018.0
2009-11-16 00:22:00,1.76006,1.76006,1.75982,1.75987,10280139.0
2009-11-16 00:23:00,1.75989,1.76025,1.75989,1.76019,8139777.0
2009-11-16 00:24:00,1.76013,1.76029,1.76013,1.76021,3281413.0
2009-11-16 00:25:00,1.76006,1.76024,1.76006,1.76017,9779982.0
2009-11-16 00:26:00,1.76028,1.76036,1.76016,1.76016,9301209.0
2009-11-16 00:27:00,1.7603,1.7603,1.7601,1.76018,10939419.0
2009-11-16 00:28:00,1.7602,1.76042,1.7602,1.76042,11049508.0
2009-11-16 00:29:00,1.76051,1.76066,1.76027,1.76066,7613897.0
2009-11-16 00:30:00,1.76058,1.76058,1.7599,1.75998,11431863.0
2009-11-16 00:31:00,1.75994,1.75999,1.75957,1.75986,4759753.0
2009-11-16 00:32:00,1.75995,1.76003,1.75977,1.75982,10770614.0
2009-11-16 00:33:00,1.75972,1.75995,1.75933,1.75995,11123458.0
2009-11-16 00:34:00,1.75992,1.76007,1.75977,1.76002,4340465.0
2009-11-16 00:35:00,1.75996,1.75996,1.75974,1.75978,6698034.0
2009-11-16 00:36:00,1.75981,1.75981,1.75955,1.75973,9212905.0
2009-11-16 00:37:00,1.75987,1.75997,1.75962,1.75962,4987368.0
2009-11-16 00:38:00,1.7595,1.7595,1.7594,1.7594,9581223.0
2009-11-16 00:39:00,1.75936,1.75959,1.75931,1.75959,39638680.0
2009-11-16 00:40:00,1.75965,1.75976,1.75945,1.75976,9541445.0
2009-11-16 00:41:00,1.75971,1.75981,1.75964,1.75967,15303289.0
2009-11-16 00:42:00,1.75979,1.75999,1.75978,1.75987,11760606.0
2009-11-16 00:43:00,1.75969,1.75988,1.75957,1.75975,13398228.0
2009-11-16 00:44:00,1.75986,1.75997,1.75979,1.75983,5765779.0
2009-11-16 00:45:00,1.75984,1.76015,1.75984,1.76015,11887974.0
2009-11-16 00:46:00,1.76025,1.76025,1.75994,1.76,3026335.0
2009-11-16 00:47:00,1.75993,1.75993,1.75983,1.75991,3887541.0
2009-11-16 00:48:00,1.76009,1.76018,1.75987,1.76004,6435127.0
2009-11-16 00:49:00,1.75991,1.75992,1.75987,1.75992,20027462.0
2009-11-16 00:50:00,1.76012,1.76026,1.76012,1.76026,9879056.0
2009-11-16 00:51:00,1.76031,1.76042,1.75999,1.76039,8967942.0
2009-11-16 00:52:00,1.76029,1.76036,1.76025,1.76036,11510733.0
2009-11-16 00:53:00,1.76021,1.76028,1.76013,1.76028,5884199.0
2009-11-16 00:54:00,1.76019,1.7604,1.75985,1.76018,9335922.0
2009-11-16 00:55:00,1.76021,1.76021,1.76001,1.76007,7085845.0
2009-11-16 00:56:00,1.76011,1.76027,1.76007,1.76027,19474770.0
2009-11-16 00:57:00,1.76014,1.7602,1.76002,1.76002,3919212.0
2009-11-16 00:58:00,1.75995,1.76007,1.75988,1.75997,10450498.0
2009-11-16 00:59:00,1.75984,1.75984,1.7596,1.7596,6615080.0
2009-11-16 01:00:00,1.75964,1.75964,1.7593,1.7593,9666164.0
2009-11-16 01:01:00,1.75925,1.75932,1.75921,1.75921,8836698.0
2009-11-16 01:02:00,1.75928,1.75928,1.75912,1.75923,9169756.0
2009-11-16 01:03:00,1.75906,1.75906,1.759,1.75906,13523670.0
2009-11-16 01:04:00,1.75909,1.75921,1.75902,1.75921,9078971.0
2009-11-16 01:05:00,1.75924,1.75937,1.75924,1.75925,5275817.0
2009-11-16 01:06:00,1.75907,1.75907,1.75873,1.75873,13187676.0
2009-11-16 01:07:00,1.75848,1.75848,1.75796,1.75796,10754975.0
2009-11-16 01:08:00,1.75805,1.75822,1.75784,1.75784,5988378.0
2009-11-16 01:09:00,1.75781,1.75783,1.75764,1.75764,7946758.0
2009-11-16 01:10:00,1.75734,1.75734,1.75696,1.75696,15574589.0
2009-11-16 01:11:00,1.75687,1.75696,1.75672,1.75673,14252111.0
2009-11-16 01:12:00,1.75672,1.75672,1.75611,1.75645,9442767.0
2009-11-16 01:13:00,1.7565,1.75668,1.7565,1.75662,8441729.0
2009-11-16 01:14:00,1.75666,1.75676,1.75663,1.75676,8306160.0
2009-11-16 01:15:00,1.75654,1.75656,1.75636,1.75636,17268397.0
2009-11-16 01:16:00,1.75635,1.75657,1.75634,1.75657,5152172.0
2009-11-16 01:17:00,1.75638,1.75638,1.75611,1.75612,29300598.0
2009-11-16 01:18:00,1.75621,1.75621,1.75561,1.75561,7996122.0
2009-11-16 01:19:00,1.75531,1.75535,1.75522,1.75535,7412337.0
2009-11-16 01:20:00,1.75542,1.75548,1.75526,1.75526,14755701.0
2009-11-16 01:21:00,1.75515,1.75515,1.75488,1.75499,7914375.0
2009-11-16 01:22:00,1.75504,1.75528,1.75504,1.75528,7861320.0
2009-11-16 01:23:00,1.75547,1.75569,1.75547,1.75552,7119097.0
2009-11-16 01:24:00,1.75553,1.75564,1.75552,1.7556,10868210.0
2009-11-16 01:25:00,1.7556,1.7556,1.75529,1.75529,7159509.0
2009-11-16 01:26:00,1.75541,1.75544,1.75534,1.75541,9688556.0
2009-11-16 01:27:00,1.75527,1.75541,1.75527,1.7554,10234320.0
2009-11-16 01:28:00,1.75535,1.75544,1.75532,1.75537,6886608.0
2009-11-16 01:29:00,1.75533,1.75533,1.75517,1.75526,6012674.0
2009-11-16 01:30:00,1.75518,1.7552,1.75503,1.7552,4824920.0
2009-11-16 01:31:00,1.75522,1.75536,1.75501,1.75536,5219973.0
2009-11-16 01:32:00,1.75517,1.75527,1.75506,1.75506,9094052.0
2009-11-16 01:33:00,1.75475,1.75497,1.75462,1.75472,29561420.0
2009-11-16 01:34:00,1.75498,1.75525,1.75498,1.75511,8801657.0
2009-11-16 01:35:00,1.75513,1.75517,1.75512,1.75517,8004897.0
2009-11-16 01:36:00,1.75522,1.75524,1.75506,1.75524,14333906.0
2009-11-16 01:37:00,1.75501,1.7551,1.75473,1.75473,6216798.0
2009-11-16 01:38:00,1.75455,1.75455,1.75394,1.75402,14409357.0
2009-11-16 01:39:00,1.7539,1.7539,1.7537,1.75379,23717223.0
2009-11-16 01:40:00,1.75381,1.75383,1.75341,1.75341,6306269.0
2009-11-16 01:41:00,1.75373,1.75379,1.7537,1.75379,6262102.0
2009-11-16 01:42:00,1.754,1.7542,1.754,1.7542,8651370.0
2009-11-16 01:43:00,1.75422,1.75439,1.75422,1.75439,6249808.0
2009-11-16 01:44:00,1.7545,1.75454,1.75403,1.75438,8099606.0
2009-11-16 01:45:00,1.75458,1.75503,1.75458,1.75503,4492416.0
2009-11-16 01:46:00,1.75482,1.75528,1.75482,1.75499,12572565.0
2009-11-16 01:47:00,1.75496,1.75499,1.7549,1.75497,5624623.0
2009-11-16 01:48:00,1.75493,1.75497,1.75483,1.75495,6052248.0
2009-11-16 01:49:00,1.75483,1.75483,1.75475,1.75477,7011403.0
2009-11-16 01:50:00,1.7549,1.755,1.75489,1.75499,8641484.0
2009-11-16 01:51:00,1.755,1.7553,1.75495,1.75495,10081844.0
2009-11-16 01:52:00,1.7553,1.75561,1.7553,1.75541,5728979.0
2009-11-16 01:53:00,1.75526,1.75526,1.7551,1.7551,6340521.0
2009-11-16 01:54:00,1.75524,1.75538,1.75514,1.75533,5449219.0
2009-11-16 01:55:00,1.75508,1.75508,1.75442,1.75442,5833800.0
2009-11-16 01:56:00,1.75439,1.75469,1.75437,1.75469,5126516.0
2009-11-16 01:57:00,1.75465,1.75465,1.75446,1.75446,22802514.0
2009-11-16 01:58:00,1.75447,1.75447,1.75432,1.75432,5642071.0
2009-11-16 01:59:00,1.75426,1.75431,1.75418,1.75418,6302133.0
2009-11-16 02:00:00,1.75527,1.75527,1.75498,1.75498,6146024.0
2009-11-16 02:01:00,1.7549,1.7549,1.75472,1.75475,5941524.0
2009-11-16 02:02:00,1.75478,1.75532,1.75478,1.75532,23777397.0
2009-11-16 02:03:00,1.75544,1.7556,1.75543,1.75559,5632915.0
2009-11-16 02:04:00,1.75555,1.75568,1.75555,1.75568,5841976.0
2009-11-16 02:05:00,1.75575,1.75575,1.75553,1.75566,5350766.0
2009-11-16 02:06:00,1.75554,1.75562,1.75528,1.75528,6730199.0
2009-11-16 02:07:00,1.75542,1.75566,1.7554,1.75553,6325471.0
2009-11-16 02:08:00,1.75519,1.75553,1.75519,1.75552,9825402.0
2009-11-16 02:09:00,1.75555,1.75555,1.75528,1.75528,8043827.0
2009-11-16 02:10:00,1.75519,1.75519,1.75505,1.75505,7131936.0
2009-11-16 02:11:00,1.75512,1.75513,1.75495,1.75495,6034748.0
2009-11-16 02:12:00,1.75488,1.75503,1.75488,1.75503,5356273.0
2009-11-16 02:13:00,1.75499,1.75515,1.75481,1.75481,12875131.0
2009-11-16 02:14:00,1.75518,1.75533,1.75514,1.75532,4953597.0
2009-11-16 02:15:00,1.75521,1.75554,1.75502,1.7554,7528215.0
2009-11-16 02:16:00,1.75531,1.75545,1.75531,1.75535,6480514.0
2009-11-16 02:17:00,1.75531,1.75531,1.75514,1.75524,8842364.0
2009-11-16 02:18:00,1.75516,1.75526,1.75516,1.75517,6781572.0
2009-11-16 02:19:00,1.75476,1.75539,1.75476,1.75539,6162678.0
2009-11-16 02:20:00,1.75545,1.75551,1.75535,1.75535,22406447.0
2009-11-16 02:21:00,1.75537,1.75543,1.75532,1.75536,15577683.0
2009-11-16 02:22:00,1.75534,1.75538,1.75518,1.75518,6761063.0
2009-11-16 02:23:00,1.75523,1.75523,1.75498,1.75513,13648738.0
2009-11-16 02:24:00,1.75506,1.75508,1.75493,1.75493,8098029.0
2009-11-16 02:25:00,1.75485,1.75502,1.75485,1.75499,8988621.0
2009-11-16 02:26:00,1.75496,1.75509,1.75496,1.75504,28113570.0
2009-11-16 02:27:00,1.75508,1.75508,1.75483,1.75483,5077246.0
2009-11-16 02:28:00,1.75483,1.75483,1.75432,1.7545,5694308.0
2009-11-16 02:29:00,1.7545,1.7545,1.75428,1.75432,5182511.0
2009-11-16 02:30:00,1.75435,1.75435,1.7541,1.75433,5779195.0
2009-11-16 02:31:00,1.75447,1.75466,1.75445,1.75445,6704253.0
2009-11-16 02:32:00,1.75447,1.75453,1.75447,1.75453,9967200.0
2009-11-16 02:33:00,1.7548,1.75495,1.75479,1.75494,9914610.0
2009-11-16 02:34:00,1.7547,1.75493,1.7547,1.75493,7091430.0
2009-11-16 02:35:00,1.7549,1.7549,1.75475,1.75483,10270466.0
2009-11-16 02:36:00,1.75479,1.75479,1.75469,1.75472,7564657.0
2009-11-16 02:37:00,1.75469,1.75475,1.75459,1.75475,8116168.0
2009-11-16 02:38:00,1.75474,1.75475,1.75453,1.75466,8300339.0
2009-11-16 02:39:00,1.75454,1.75454,1.75404,1.75404,14628432.0
2009-11-16 02:40:00,1.75384,1.75384,1.75371,1.75373,7701916.0
2009-11-16 02:41:00,1.7539,1.75395,1.75386,1.75395,7823995.0
2009-11-16 02:42:00,1.75386,1.75404,1.75381,1.75404,30423222.0
2009-11-16 02:43:00,1.75424,1.75439,1.75421,1.75428,5019652.0
2009-11-16 02:44:00,1.75424,1.75424,1.75414,1.75416,16660302.0
2009-11-16 02:45:00,1.75436,1.75451,1.75436,1.75451,8902636.0
2009-11-16 02:46:00,1.7545,1.75456,1.75438,1.75456,8172050.0
2009-11-16 02:47:00,1.75458,1.75486,1.75432,1.75486,9671991.0
2009-11-16 02:48:00,1.75486,1.75496,1.75461,1.75461,14429594.0
2009-11-16 02:49:00,1.75464,1.75467,1.75431,1.75431,15061008.0
2009-11-16 02:50:00,1.75442,1.75442,1.75429,1.75435,8089126.0
2009-11-16 02:51:00,1.75439,1.7549,1.75439,1.75472,6597308.0
2009-11-16 02:52:00,1.75451,1.75451,1.75433,1.75442,10255531.0
2009-11-16 02:53:00,1.75445,1.75451,1.75438,1.75451,12052345.0
2009-11-16 02:54:00,1.7546,1.75469,1.75451,1.75469,5522679.0
2009-11-16 02:55:00,1.75473,1.75489,1.7546,1.75488,9156805.0
2009-11-16 02:56:00,1.75494,1.75494,1.75459,1.75459,12765405.0
2009-11-16 02:57:00,1.75466,1.7549,1.75462,1.7549,9744695.0
2009-11-16 02:58:00,1.75484,1.75495,1.75484,1.75487,8444046.0
2009-11-16 02:59:00,1.75494,1.75505,1.75471,1.75471,9918084.0
2009-11-16 03:00:00,1.75457,1.75457,1.75443,1.75443,6141568.0
2009-11-16 03:01:00,1.75442,1.75464,1.75434,1.75458,10008138.0
2009-11-16 03:02:00,1.75464,1.75479,1.75464,1.75479,3872352.0
2009-11-16 03:03:00,1.75482,1.75482,1.75454,1.75454,19519665.0
2009-11-16 03:04:00,1.75449,1.75449,1.75433,1.75442,7805515.0
2009-11-16 03:05:00,1.75425,1.7543,1.75359,1.75383,9293173.0
2009-11-16 03:06:00,1.75388,1.75392,1.75376,1.75379,6027656.0
2009-11-16 03:07:00,1.75384,1.75397,1.7537,1.75397,11363012.0
2009-11-16 03:08:00,1.75401,1.75404,1.75362,1.75399,8863354.0
2009-11-16 03:09:00,1.75392,1.754,1.75392,1.754,9664504.0
2009-11-16 03:10:00,1.75386,1.75397,1.75383,1.75397,19181552.0
2009-11-16 03:11:00,1.75418,1.75448,1.75418,1.75448,6283078.0
2009-11-16 03:12:00,1.7545,1.75462,1.7545,1.75453,4145827.0
2009-11-16 03:13:00,1.75458,1.75459,1.75446,1.75459,3313625.0
2009-11-16 03:14:00,1.75448,1.75455,1.75447,1.75455,12872734.0
2009-11-16 03:15:00,1.75462,1.75462,1.75451,1.75451,6277385.0
2009-11-16 03:16:00,1.75426,1.75426,1.75401,1.75403,13338216.0
2009-11-16 03:17:00,1.75425,1.75449,1.75425,1.75449,10766827.0
2009-11-16 03:18:00,1.75438,1.75453,1.75436,1.75445,15123321.0
2009-11-16 03:19:00,1.75451,1.75452,1.75441,1.75452,8770516.0
2009-11-16 03:20:00,1.75443,1.75445,1.75439,1.75439,38342700.0
2009-11-16 03:21:00,1.75452,1.75462,1.75452,1.75457,9462936.0
2009-11-16 03:22:00,1.75452,1.75461,1.75441,1.75441,5272616.0
2009-11-16 03:23:00,1.75432,1.75434,1.75418,1.75432,8586918.0
2009-11-16 03:24:00,1.75422,1.7545,1.75418,1.7545,6460919.0
2009-11-16 03:25:00,1.75449,1.75454,1.75426,1.75439,4360962.0
2009-11-16 03:26:00,1.75464,1.75498,1.75429,1.75498,10406454.0
2009-11-16 03:27:00,1.75499,1.75499,1.75462,1.75482,11093432.0
2009-11-16 03:28:00,1.75476,1.7548,1.75447,1.75474,5055499.0
2009-11-16 03:29:00,1.75485,1.75517,1.75485,1.75512,11085987.0
2009-11-16 03:30:00,1.75523,1.75534,1.75517,1.75534,7860722.0
2009-11-16 03:31:00,1.75528,1.75532,1.75514,1.75525,10092720.0
2009-11-16 03:32:00,1.75529,1.75545,1.75522,1.75545,10890410.0
2009-11-16 03:33:00,1.75531,1.75549,1.75531,1.75549,9741526.0
2009-11-16 03:34:00,1.75541,1.75554,1.75528,1.75528,8990606.0
2009-11-16 03:35:00,1.75529,1.75529,1.75504,1.75504,3294259.0
2009-11-16 03:36:00,1.75513,1.75513,1.75484,1.75484,7460156.0
2009-11-16 03:37:00,1.75489,1.75489,1.75482,1.75482,10270896.0
2009-11-16 03:38:00,1.7548,1.7548,1.75456,1.75467,5590685.0
2009-11-16 03:39:00,1.75439,1.75465,1.75439,1.75456,8499444.0
2009-11-16 03:40:00,1.75441,1.75441,1.75405,1.75414,6773766.0
2009-11-16 03:41:00,1.75419,1.7543,1.75419,1.75426,5118705.0
2009-11-16 03:42:00,1.75413,1.75419,1.75413,1.75414,10260540.0
2009-11-16 03:43:00,1.75425,1.75425,1.75408,1.75422,7132475.0
2009-11-16 03:44:00,1.75418,1.75423,1.75407,1.75412,21269239.0
2009-11-16 03:45:00,1.75414,1.75434,1.75414,1.75434,9722237.0
2009-11-16 03:46:00,1.75422,1.75422,1.7538,1.7538,7400463.0
2009-11-16 03:47:00,1.75422,1.75446,1.75422,1.75446,10988526.0
2009-11-16 03:48:00,1.75437,1.75451,1.75435,1.75438,12039782.0
2009-11-16 03:49:00,1.75444,1.75448,1.75408,1.75448,4098823.0
2009-11-16 03:50:00,1.75452,1.75452,1.7543,1.7544,6023600.0
2009-11-16 03:51:00,1.7545,1.7545,1.75437,1.75449,10603048.0
2009-11-16 03:52:00,1.75429,1.75429,1.75408,1.75408,5269311.0
2009-11-16 03:53:00,1.75437,1.75446,1.75433,1.75433,8382979.0
2009-11-16 03:54:00,1.75426,1.75456,1.75426,1.75456,43164740.0
2009-11-16 03:55:00,1.75468,1.75501,1.75468,1.75501,11613902.0
2009-11-16 03:56:00,1.75485,1.75488,1.7548,1.7548,14701210.0
2009-11-16 03:57:00,1.75502,1.75502,1.75489,1.75501,12485942.0
2009-11-16 03:58:00,1.75489,1.75529,1.75489,1.75529,13646607.0
2009-11-16 03:59:00,1.75544,1.75556,1.75544,1.75549,9877007.0
2009-11-16 04:00:00,1.75547,1.75547,1.7553,1.75538,6330782.0
2009-11-16 04:01:00,1.75524,1.75546,1.75524,1.7553,7413277.0
2009-11-16 04:02:00,1.75532,1.75532,1.75501,1.75501,9970971.0
2009-11-16 04:03:00,1.75499,1.75499,1.75474,1.75474,16178828.0
2009-11-16 04:04:00,1.75468,1.75468,1.75439,1.75445,10382618.0
2009-11-16 04:05:00,1.75463,1.75478,1.75463,1.75465,7330852.0
2009-11-16 04:06:00,1.75469,1.75476,1.75461,1.75461,10191910.0
2009-11-16 04:07:00,1.75448,1.75455,1.75427,1.75427,5821241.0
2009-11-16 04:08:00,1.75459,1.75468,1.75452,1.75452,6362019.0
2009-11-16 04:09:00,1.75435,1.75438,1.7543,1.75436,3952366.0
2009-11-16 04:10:00,1.75447,1.75449,1.75439,1.75447,11100156.0
2009-11-16 04:11:00,1.75439,1.75443,1.75421,1.75421,7717141.0
2009-11-16 04:12:00,1.75405,1.75413,1.7539,1.75413,19617689.0
2009-11-16 04:13:00,1.75411,1.75414,1.75401,1.75414,9566514.0
2009-11-16 04:14:00,1.75407,1.7541,1.75399,1.75399,6221579.0
2009-11-16 04:15:00,1.75383,1.75407,1.75383,1.75391,10098987.0
2009-11-16 04:16:00,1.7537,1.75381,1.75357,1.75357,4088592.0
2009-11-16 04:17:00,1.7536,1.75382,1.7536,1.75382,6988896.0
2009-11-16 04:18:00,1.7539,1.75395,1.75373,1.75395,8822307.0
2009-11-16 04:19:00,1.75393,1.75393,1.75383,1.75383,13354390.0
2009-11-16 04:20:00,1.75383,1.75385,1.75372,1.75385,5722177.0
2009-11-16 04:21:00,1.75399,1.75418,1.75392,1.75418,9851656.0
2009-11-16 04:22:00,1.75424,1.75449,1.75424,1.75443,13886872.0
2009-11-16 04:23:00,1.75436,1.75436,1.75414,1.75428,19387683.0
2009-11-16 04:24:00,1.7542,1.7542,1.75405,1.75405,6555516.0
2009-11-16 04:25:00,1.75403,1.75429,1.75389,1.75429,6591422.0
2009-11-16 04:26:00,1.75418,1.75418,1.75403,1.75409,10680020.0
2009-11-16 04:27:00,1.75428,1.75436,1.75428,1.75436,7841923.0
2009-11-16 04:28:00,1.75432,1.75432,1.75422,1.75422,14107629.0
2009-11-16 04:29:00,1.75418,1.75418,1.75408,1.75416,5367822.0
2009-11-16 04:30:00,1.75412,1.75414,1.75399,1.75405,13289577.0
2009-11-16 04:31:00,1.75418,1.75446,1.75418,1.75445,10751338.0
2009-11-16 04:32:00,1.75459,1.75465,1.7545,1.75453,4197275.0
2009-11-16 04:33:00,1.75451,1.75461,1.75448,1.75448,7219091.0
2009-11-16 04:34:00,1.75439,1.75445,1.75435,1.75444,8065938.0
2009-11-16 04:35:00,1.75448,1.75454,1.75445,1.75446,7746231.0
2009-11-16 04:36:00,1.75431,1.75447,1.75427,1.75427,10096962.0
2009-11-16 04:37:00,1.75422,1.75422,1.754,1.754,6215602.0
2009-11-16 04:38:00,1.75403,1.75407,1.75395,1.75395,9595954.0
2009-11-16 04:39:00,1.75383,1.75392,1.75348,1.75348,10702550.0
2009-11-16 04:40:00,1.75351,1.75368,1.75351,1.75368,10973150.0
2009-11-16 04:41:00,1.75394,1.75412,1.75391,1.75407,8358220.0
2009-11-16 04:42:00,1.75399,1.75404,1.75397,1.75404,8927577.0
2009-11-16 04:43:00,1.75414,1.75435,1.75414,1.75435,5292958.0
2009-11-16 04:44:00,1.75433,1.75433,1.75405,1.75408,9976913.0
2009-11-16 04:45:00,1.75409,1.75409,1.75365,1.75369,6073579.0
2009-11-16 04:46:00,1.75373,1.75392,1.75365,1.75365,5840475.0
2009-11-16 04:47:00,1.7536,1.75367,1.75356,1.75366,6698437.0
2009-11-16 04:48:00,1.75372,1.75372,1.75355,1.75355,10476432.0
2009-11-16 04:49:00,1.75347,1.75347,1.75317,1.75324,10464733.0
2009-11-16 04:50:00,1.75325,1.75345,1.75305,1.75345,8186025.0
2009-11-16 04:51:00,1.75346,1.75366,1.75342,1.75353,21271816.0
2009-11-16 04:52:00,1.75354,1.75354,1.75328,1.75328,10358103.0
2009-11-16 04:53:00,1.75324,1.7533,1.75283,1.7531,16518872.0
2009-11-16 04:54:00,1.7531,1.75339,1.75293,1.75339,7627853.0
2009-11-16 04:55:00,1.75342,1.75342,1.75313,1.75313,10670160.0
2009-11-16 04:56:00,1.75305,1.75305,1.75246,1.75252,7970212.0
2009-11-16 04:57:00,1.75255,1.75266,1.75255,1.7526,8677644.0
2009-11-16 04:58:00,1.75247,1.75247,1.75241,1.75246,8573851.0
2009-11-16 04:59:00,1.75275,1.7529,1.75275,1.75278,6244604.0
2009-11-16 05:00:00,1.75274,1.75274,1.75259,1.75259,7979639.0
2009-11-16 05:01:00,1.75258,1.75267,1.75249,1.75249,4272057.0
2009-11-16 05:02:00,1.75246,1.75266,1.75211,1.75266,13600873.0
2009-11-16 05:03:00,1.75273,1.75275,1.75228,1.75238,17968264.0
2009-11-16 05:04:00,1.75251,1.75262,1.75251,1.75256,9575154.0
2009-11-16 05:05:00,1.75256,1.75256,1.75235,1.75237,5652202.0
2009-11-16 05:06:00,1.75232,1.75238,1.75226,1.75231,10236763.0
2009-11-16 05:07:00,1.75219,1.75219,1.75201,1.75201,4443493.0
2009-11-16 05:08:00,1.75206,1.75226,1.75206,1.75226,6064297.0
2009-11-16 05:09:00,1.75225,1.75246,1.75225,1.7523,4911314.0
2009-11-16 05:10:00,1.75226,1.75241,1.75226,1.75241,14460926.0
2009-11-16 05:11:00,1.75234,1.75243,1.75226,1.75226,5263817.0
2009-11-16 05:12:00,1.75228,1.75235,1.75224,1.75235,7347309.0
2009-11-16 05:13:00,1.75238,1.75254,1.75237,1.75254,5295359.0
2009-11-16 05:14:00,1.75257,1.75264,1.7525,1.7526,1931638.0
2009-11-16 05:15:00,1.75251,1.75251,1.75221,1.75221,6504756.0
2009-11-16 05:16:00,1.75205,1.75211,1.75167,1.75211,4650948.0
2009-11-16 05:17:00,1.75208,1.75215,1.75204,1.75204,8607491.0
2009-11-16 05:18:00,1.7519,1.75205,1.75156,1.75198,9685908.0
2009-11-16 05:19:00,1.75198,1.75198,1.75164,1.75183,6360883.0
2009-11-16 05:20:00,1.75179,1.75193,1.75145,1.75193,10384968.0
2009-11-16 05:21:00,1.75203,1.75212,1.75203,1.75204,6969292.0
2009-11-16 05:22:00,1.75199,1.752,1.75175,1.752,6738002.0
2009-11-16 05:23:00,1.7521,1.7521,1.75195,1.75207,5674194.0
2009-11-16 05:24:00,1.75197,1.75222,1.75197,1.75217,6145077.0
2009-11-16 05:25:00,1.75227,1.7523,1.75183,1.75224,12424236.0
2009-11-16 05:26:00,1.75213,1.75213,1.75197,1.75198,5509779.0
2009-11-16 05:27:00,1.75206,1.75206,1.75156,1.75156,13368170.0
2009-11-16 05:28:00,1.75161,1.75168,1.75156,1.75165,11649994.0
2009-11-16 05:29:00,1.75157,1.75193,1.75157,1.75193,5786794.0
2009-11-16 05:30:00,1.75195,1.75221,1.75191,1.75198,9207182.0
2009-11-16 05:31:00,1.75235,1.75245,1.75224,1.75225,11330555.0
2009-11-16 05:32:00,1.75216,1.75224,1.752,1.752,9605061.0
2009-11-16 05:33:00,1.75207,1.75208,1.75189,1.75189,11987709.0
2009-11-16 05:34:00,1.75188,1.752,1.75188,1.75197,9461774.0
2009-11-16 05:35:00,1.75194,1.75194,1.75173,1.7519,7737599.0
2009-11-16 05:36:00,1.75199,1.75211,1.75195,1.75211,12269188.0
2009-11-16 05:37:00,1.75169,1.75204,1.75158,1.75203,6396122.0
2009-11-16 05:38:00,1.75204,1.75219,1.7519,1.75213,12366227.0
2009-11-16 05:39:00,1.7522,1.75232,1.75082,1.75232,7270776.0
2009-11-16 05:40:00,1.75202,1.75226,1.75163,1.75163,14221736.0
2009-11-16 05:41:00,1.75186,1.75198,1.75171,1.75171,5065249.0
2009-11-16 05:42:00,1.75171,1.75185,1.75153,1.75185,9619222.0
2009-11-16 05:43:00,1.75197,1.75208,1.7516,1.75208,16006733.0
2009-11-16 05:44:00,1.75217,1.75238,1.75217,1.75238,12538142.0
2009-11-16 05:45:00,1.7525,1.75257,1.75234,1.75257,7751725.0
2009-11-16 05:46:00,1.75266,1.75277,1.75259,1.75277,5367912.0
2009-11-16 05:47:00,1.7527,1.7527,1.75254,1.75262,7492737.0
2009-11-16 05:48:00,1.75267,1.75267,1.75239,1.7526,12579762.0
2009-11-16 05:49:00,1.75222,1.75234,1.75222,1.75226,7508004.0
2009-11-16 05:50:00,1.75259,1.75268,1.75252,1.75267,11718542.0
2009-11-16 05:51:00,1.75265,1.75273,1.75264,1.75273,11689287.0
2009-11-16 05:52:00,1.75275,1.75287,1.75275,1.75287,8150951.0
2009-11-16 05:53:00,1.75277,1.75305,1.75277,1.75305,9526384.0
2009-11-16 05:54:00,1.75311,1.75311,1.75255,1.75255,8196711.0
2009-11-16 05:55:00,1.75245,1.75245,1.7523,1.75231,5047978.0
2009-11-16 05:56:00,1.75203,1.75237,1.75193,1.75193,5322008.0
2009-11-16 05:57:00,1.75213,1.75233,1.75212,1.75233,11778977.0
2009-11-16 05:58:00,1.75235,1.75252,1.75235,1.75244,5585667.0
2009-11-16 05:59:00,1.75245,1.75262,1.75235,1.75258,5466638.0
2009-11-16 06:00:00,1.75249,1.75249,1.75231,1.75247,6649032.0
2009-11-16 06:01:00,1.75257,1.75261,1.75241,1.75249,12214127.0
2009-11-16 06:02:00,1.75241,1.75241,1.75152,1.75152,13445989.0
2009-11-16 06:03:00,1.75204,1.75204,1.75189,1.75197,6707860.0
2009-11-16 06:04:00,1.7521,1.75225,1.75207,1.75207,3326709.0
2009-11-16 06:05:00,1.75205,1.75219,1.75205,1.75214,4965268.0
2009-11-16 06:06:00,1.75192,1.75192,1.75154,1.75154,5571216.0
2009-11-16 06:07:00,1.75147,1.7515,1.75142,1.75142,11924685.0
2009-11-16 06:08:00,1.7514,1.75145,1.75128,1.75128,9311637.0
2009-11-16 06:09:00,1.75133,1.7516,1.75127,1.7516,5012742.0
2009-11-16 06:10:00,1.75144,1.75152,1.75127,1.75128,19432504.0
2009-11-16 06:11:00,1.75126,1.75153,1.75126,1.75153,6060082.0
2009-11-16 06:12:00,1.75134,1.75146,1.75134,1.75145,12179292.0
2009-11-16 06:13:00,1.75159,1.7517,1.75115,1.7517,9119160.0
2009-11-16 06:14:00,1.75166,1.75166,1.75152,1.75152,9771690.0
2009-11-16 06:15:00,1.75159,1.7516,1.75155,1.75155,4818357.0
2009-11-16 06:16:00,1.75147,1.7515,1.75133,1.75134,8411496.0
2009-11-16 06:17:00,1.75135,1.75162,1.75135,1.75162,11701354.0
2009-11-16 06:18:00,1.75169,1.75171,1.75155,1.75162,11411730.0
2009-11-16 06:19:00,1.75141,1.75141,1.75123,1.75135,25685424.0
2009-11-16 06:20:00,1.75141,1.75155,1.75131,1.75155,5329886.0
2009-11-16 06:21:00,1.75161,1.7517,1.75161,1.7517,16562878.0
2009-11-16 06:22:00,1.75158,1.75167,1.75158,1.75167,6955240.0
2009-11-16 06:23:00,1.75174,1.75174,1.7514,1.7514,6010084.0
2009-11-16 06:24:00,1.75143,1.75143,1.75103,1.75103,11268428.0
2009-11-16 06:25:00,1.75111,1.75111,1.75094,1.75096,6610513.0
2009-11-16 06:26:00,1.75088,1.75114,1.75088,1.75114,6814932.0
2009-11-16 06:27:00,1.75112,1.75113,1.75101,1.75101,8371451.0
2009-11-16 06:28:00,1.75084,1.7509,1.75067,1.75067,10835139.0
2009-11-16 06:29:00,1.75069,1.75074,1.75058,1.75064,11237743.0
2009-11-16 06:30:00,1.75066,1.75098,1.75066,1.75098,8063889.0
2009-11-16 06:31:00,1.75098,1.75103,1.75063,1.75103,8402373.0
2009-11-16 06:32:00,1.75104,1.75114,1.751,1.75106,5100960.0
2009-11-16 06:33:00,1.75105,1.75105,1.7508,1.7508,6432111.0
2009-11-16 06:34:00,1.7508,1.75092,1.75076,1.75092,13561159.0
2009-11-16 06:35:00,1.75097,1.75114,1.75078,1.75103,7467209.0
2009-11-16 06:36:00,1.7511,1.75112,1.75089,1.75112,6076819.0
2009-11-16 06:37:00,1.75117,1.75119,1.75104,1.75108,9300757.0
2009-11-16 06:38:00,1.75086,1.75086,1.75068,1.75068,21811289.0
2009-11-16 06:39:00,1.75081,1.75091,1.75079,1.75079,8887815.0
2009-11-16 06:40:00,1.75081,1.75081,1.75059,1.75059,14177518.0
2009-11-16 06:41:00,1.75055,1.75059,1.75043,1.75054,12675455.0
2009-11-16 06:42:00,1.75054,1.75064,1.75054,1.75064,3763421.0
2009-11-16 06:43:00,1.75062,1.75071,1.75051,1.75053,9440400.0
2009-11-16 06:44:00,1.75053,1.75056,1.75016,1.75056,4504212.0
2009-11-16 06:45:00,1.75041,1.75041,1.75015,1.75015,33687744.0
2009-11-16 06:46:00,1.75025,1.75026,1.75014,1.75019,6745864.0
2009-11-16 06:47:00,1.7501,1.7501,1.74978,1.74978,6533321.0
2009-11-16 06:48:00,1.74979,1.7499,1.74978,1.7499,7970274.0
2009-11-16 06:49:00,1.75006,1.75029,1.74996,1.74996,10994387.0
2009-11-16 06:50:00,1.74999,1.75008,1.74994,1.75008,25354818.0
2009-11-16 06:51:00,1.75028,1.75031,1.75009,1.75019,7071573.0
2009-11-16 06:52:00,1.75013,1.75021,1.7501,1.7502,6779367.0
2009-11-16 06:53:00,1.75014,1.75023,1.75007,1.75017,4354767.0
2009-11-16 06:54:00,1.75001,1.75011,1.74992,1.74992,6786240.0
2009-11-16 06:55:00,1.75003,1.75031,1.75003,1.75024,7583364.0
2009-11-16 06:56:00,1.75022,1.75026,1.75016,1.75025,8974621.0
2009-11-16 06:57:00,1.75034,1.75048,1.75029,1.75047,9096290.0
2009-11-16 06:58:00,1.75039,1.75039,1.75016,1.75016,5400777.0
2009-11-16 06:59:00,1.75024,1.75024,1.7502,1.75022,9555017.0
2009-11-16 07:00:00,1.75027,1.75032,1.75021,1.75026,7850636.0
2009-11-16 07:01:00,1.7503,1.75036,1.75029,1.75029,6466211.0
2009-11-16 07:02:00,1.75027,1.75027,1.74997,1.74999,4408601.0
2009-11-16 07:03:00,1.74986,1.75003,1.74986,1.7499,13588528.0
2009-11-16 07:04:00,1.74989,1.74989,1.74974,1.74974,6455406.0
2009-11-16 07:05:00,1.74967,1.74967,1.74945,1.74954,11784536.0
2009-11-16 07:06:00,1.7496,1.74983,1.7496,1.74983,6461235.0
2009-11-16 07:07:00,1.74983,1.7499,1.74969,1.7499,4269172.0
2009-11-16 07:08:00,1.7498,1.7498,1.74977,1.74977,8368947.0
2009-11-16 07:09:00,1.74965,1.74972,1.74963,1.74972,21570633.0
2009-11-16 07:10:00,1.74984,1.74984,1.74974,1.74977,15035158.0
2009-11-16 07:11:00,1.74974,1.74978,1.74955,1.74955,5445655.0
2009-11-16 07:12:00,1.74955,1.74982,1.74955,1.74982,6267008.0
2009-11-16 07:13:00,1.74987,1.74999,1.7498,1.74997,5956272.0
2009-11-16 07:14:00,1.74998,1.75013,1.74973,1.74973,3973997.0
2009-11-16 07:15:00,1.75001,1.75001,1.74982,1.74982,15500899.0
2009-11-16 07:16:00,1.74977,1.74997,1.74977,1.74983,3577405.0
2009-11-16 07:17:00,1.74972,1.74974,1.74953,1.74953,14571900.0
2009-11-16 07:18:00,1.74952,1.74953,1.74924,1.74953,7550832.0
2009-11-16 07:19:00,1.74948,1.74964,1.74948,1.74959,4788018.0
2009-11-16 07:20:00,1.7494,1.74941,1.74927,1.74941,7134720.0
2009-11-16 07:21:00,1.74955,1.74966,1.74951,1.74966,3164689.0
2009-11-16 07:22:00,1.74961,1.74963,1.74957,1.74957,6165415.0
2009-11-16 07:23:00,1.74953,1.74955,1.74944,1.74948,10108363.0
2009-11-16 07:24:00,1.74954,1.74957,1.74943,1.74953,5548813.0
2009-11-16 07:25:00,1.74955,1.74965,1.74921,1.74946,7760333.0
2009-11-16 07:26:00,1.74942,1.74952,1.74941,1.74949,11324685.0
2009-11-16 07:27:00,1.74947,1.74949,1.74937,1.74937,10053823.0
2009-11-16 07:28:00,1.74951,1.74973,1.74949,1.7497,5588272.0
2009-11-16 07:29:00,1.74977,1.74986,1.74977,1.74986,13281764.0
2009-11-16 07:30:00,1.74996,1.75016,1.74989,1.75016,9251111.0
2009-11-16 07:31:00,1.75004,1.75004,1.74992,1.74995,3730790.0
2009-11-16 07:32:00,1.75007,1.75007,1.74994,1.74997,9570511.0
2009-11-16 07:33:00,1.74997,1.75014,1.7498,1.75014,10665892.0
2009-11-16 07:34:00,1.75012,1.75016,1.75005,1.75012,5474579.0
2009-11-16 07:35:00,1.7501,1.75026,1.7501,1.75026,9608554.0
2009-11-16 07:36:00,1.75009,1.75015,1.75006,1.75014,14517439.0
2009-11-16 07:37:00,1.7503,1.7503,1.74875,1.75022,6992948.0
2009-11-16 07:38:00,1.75029,1.75041,1.75015,1.75015,4902170.0
2009-11-16 07:39:00,1.75013,1.75024,1.75011,1.75024,19336633.0
2009-11-16 07:40:00,1.75042,1.75072,1.75042,1.75072,6992723.0
2009-11-16 07:41:00,1.75078,1.75081,1.75056,1.75081,7387530.0
2009-11-16 07:42:00,1.75066,1.75076,1.75056,1.75056,6126666.0
2009-11-16 07:43:00,1.75056,1.75061,1.75043,1.75061,7098927.0
2009-11-16 07:44:00,1.75052,1.75052,1.7504,1.75042,6521919.0
2009-11-16 07:45:00,1.75043,1.75069,1.75013,1.75069,5647440.0
2009-11-16 07:46:00,1.75065,1.75083,1.75065,1.75083,6685289.0
2009-11-16 07:47:00,1.7507,1.75088,1.7507,1.75077,8053745.0
2009-11-16 07:48:00,1.75064,1.75064,1.75026,1.75026,9747203.0
2009-11-16 07:49:00,1.75027,1.75087,1.75027,1.75075,16718634.0
2009-11-16 07:50:00,1.75081,1.75088,1.75078,1.75082,9375057.0
2009-11-16 07:51:00,1.75079,1.75079,1.75066,1.75079,7909436.0
2009-11-16 07:52:00,1.75088,1.75122,1.75088,1.75122,5401774.0
2009-11-16 07:53:00,1.75122,1.75122,1.74978,1.75121,7362096.0
2009-11-16 07:54:00,1.75116,1.7513,1.75112,1.75112,7677141.0
2009-11-16 07:55:00,1.75119,1.75142,1.75117,1.75124,11582804.0
2009-11-16 07:56:00,1.75128,1.75153,1.7512,1.75123,7613321.0
2009-11-16 07:57:00,1.7513,1.7513,1.75121,1.75128,9253036.0
2009-11-16 07:58:00,1.75133,1.75149,1.7512,1.75134,12554024.0
2009-11-16 07:59:00,1.75122,1.75185,1.75122,1.75185,9362700.0
2009-11-16 08:00:00,1.75198,1.75213,1.75198,1.752,6626415.0
2009-11-16 08:01:00,1.75197,1.75198,1.75159,1.75159,30883710.0
2009-11-16 08:02:00,1.75151,1.75162,1.7514,1.75162,8009553.0
2009-11-16 08:03:00,1.75162,1.75162,1.75119,1.75131,7952711.0
2009-11-16 08:04:00,1.75134,1.75157,1.75129,1.75153,13593886.0
2009-11-16 08:05:00,1.75149,1.75149,1.75126,1.75126,7320666.0
2009-11-16 08:06:00,1.75134,1.75134,1.75121,1.75121,9546114.0
2009-11-16 08:07:00,1.75112,1.75112,1.7509,1.75102,9437443.0
2009-11-16 08:08:00,1.75108,1.75122,1.75108,1.75114,38956120.0
2009-11-16 08:09:00,1.75113,1.75127,1.75108,1.7512,18400960.0
2009-11-16 08:10:00,1.75117,1.75117,1.75109,1.75109,35293434.0
2009-11-16 08:11:00,1.75099,1.7512,1.75099,1.75113,4432216.0
2009-11-16 08:12:00,1.75111,1.75122,1.751,1.751,16054869.0
2009-11-16 08:13:00,1.75089,1.75089,1.75039,1.75039,7022386.0
2009-11-16 08:14:00,1.75036,1.75036,1.7502,1.75033,14697048.0
2009-11-16 08:15:00,1.75036,1.75043,1.75036,1.75036,7880043.0
2009-11-16 08:16:00,1.75029,1.75038,1.75009,1.75015,4697535.0
2009-11-16 08:17:00,1.75026,1.75034,1.75026,1.75034,3368014.0
2009-11-16 08:18:00,1.75041,1.75046,1.75027,1.75027,14371035.0
2009-11-16 08:19:00,1.75027,1.75042,1.75027,1.75041,8019103.0
2009-11-16 08:20:00,1.75047,1.75055,1.75034,1.75055,8121354.0
2009-11-16 08:21:00,1.75052,1.75052,1.75026,1.75051,8350532.0
2009-11-16 08:22:00,1.75044,1.75044,1.75026,1.75042,6892847.0
2009-11-16 08:23:00,1.75037,1.75039,1.75015,1.75039,7711974.0
2009-11-16 08:24:00,1.75038,1.75038,1.75029,1.75029,5488857.0
2009-11-16 08:25:00,1.75031,1.75038,1.75027,1.75038,5676644.0
2009-11-16 08:26:00,1.75042,1.7505,1.75038,1.75038,5992343.0
2009-11-16 08:27:00,1.75032,1.75032,1.75023,1.75023,14938054.0
2009-11-16 08:28:00,1.75023,1.75029,1.7501,1.75029,5305871.0
2009-11-16 08:29:00,1.75024,1.75026,1.75009,1.75009,7534062.0
2009-11-16 08:30:00,1.75006,1.75006,1.74984,1.74984,8817869.0
2009-11-16 08:31:00,1.74974,1.75001,1.74972,1.75001,6441948.0
2009-11-16 08:32:00,1.75007,1.75007,1.74991,1.74991,13845238.0
2009-11-16 08:33:00,1.75009,1.75011,1.75004,1.75004,9511658.0
2009-11-16 08:34:00,1.75002,1.75013,1.75002,1.75013,52974390.0
2009-11-16 08:35:00,1.75012,1.75029,1.74996,1.75029,8412360.0
2009-11-16 08:36:00,1.75032,1.75039,1.7503,1.75037,9572420.0
2009-11-16 08:37:00,1.7503,1.75036,1.75015,1.75036,12797372.0
2009-11-16 08:38:00,1.75052,1.75055,1.75034,1.75041,7572318.0
2009-11-16 08:39:00,1.75038,1.75039,1.75021,1.75026,8255763.0
2009-11-16 08:40:00,1.75019,1.75019,1.75002,1.75014,8151197.0
2009-11-16 08:41:00,1.7501,1.75016,1.74996,1.75016,6634987.0
2009-11-16 08:42:00,1.75014,1.75046,1.75014,1.75045,17254384.0
2009-11-16 08:43:00,1.75053,1.75071,1.75048,1.75071,8091763.0
2009-11-16 08:44:00,1.75067,1.75087,1.75067,1.75087,12620720.0
2009-11-16 08:45:00,1.75089,1.75113,1.75089,1.75113,7836851.0
2009-11-16 08:46:00,1.751,1.751,1.75081,1.75081,4109503.0
2009-11-16 08:47:00,1.75079,1.75079,1.75017,1.75021,65121135.0
2009-11-16 08:48:00,1.75026,1.75048,1.75015,1.75048,11483865.0
2009-11-16 08:49:00,1.75052,1.75052,1.75031,1.75045,7602812.0
2009-11-16 08:50:00,1.75044,1.75044,1.74983,1.74993,28844288.0
2009-11-16 08:51:00,1.74981,1.74981,1.74952,1.74952,5572319.0
2009-11-16 08:52:00,1.74962,1.74972,1.74938,1.74972,5696293.0
2009-11-16 08:53:00,1.7497,1.75004,1.74949,1.75004,12624418.0
2009-11-16 08:54:00,1.75012,1.7503,1.7501,1.7503,6575507.0
2009-11-16 08:55:00,1.7504,1.75055,1.7504,1.75053,6259321.0
2009-11-16 08:56:00,1.75062,1.75081,1.75059,1.7508,7640747.0
2009-11-16 08:57:00,1.75084,1.75101,1.75081,1.75101,11029680.0
2009-11-16 08:58:00,1.75105,1.7512,1.75088,1.75088,7762612.0
2009-11-16 08:59:00,1.75085,1.75108,1.75074,1.75108,5895850.0
2009-11-16 09:00:00,1.75116,1.75135,1.75116,1.75124,9208100.0
2009-11-16 09:01:00,1.75111,1.75111,1.75095,1.75095,10777754.0
2009-11-16 09:02:00,1.75081,1.75081,1.75059,1.75064,9976009.0
2009-11-16 09:03:00,1.75057,1.75057,1.75038,1.75053,3313727.0
2009-11-16 09:04:00,1.75052,1.75052,1.75031,1.75032,10283195.0
2009-11-16 09:05:00,1.7503,1.75032,1.75017,1.75019,9735088.0
2009-11-16 09:06:00,1.75006,1.75006,1.74969,1.74978,14799686.0
2009-11-16 09:07:00,1.7497,1.75005,1.7497,1.74991,13225919.0
2009-11-16 09:08:00,1.75002,1.75086,1.75002,1.75086,43690509.0
2009-11-16 09:09:00,1.75091,1.75103,1.75087,1.75087,51492798.0
2009-11-16 09:10:00,1.75074,1.75083,1.75062,1.75083,12896636.0
2009-11-16 09:11:00,1.751,1.75133,1.751,1.75133,11440850.0
2009-11-16 09:12:00,1.75138,1.75138,1.75059,1.75059,11774675.0
2009-11-16 09:13:00,1.75051,1.75052,1.75039,1.75045,7405323.0
2009-11-16 09:14:00,1.75039,1.75062,1.75039,1.75057,5386116.0
2009-11-16 09:15:00,1.75049,1.75064,1.75049,1.75064,4743396.0
2009-11-16 09:16:00,1.75071,1.75089,1.75071,1.75089,27302724.0
2009-11-16 09:17:00,1.75089,1.7511,1.75089,1.7511,4714295.0
2009-11-16 09:18:00,1.75118,1.75121,1.75109,1.75118,6811427.0
2009-11-16 09:19:00,1.75126,1.75167,1.75126,1.75167,7797643.0
2009-11-16 09:20:00,1.75161,1.75168,1.75122,1.75122,6927208.0
2009-11-16 09:21:00,1.75123,1.75123,1.75098,1.75098,6359024.0
2009-11-16 09:22:00,1.75106,1.75106,1.75055,1.75055,11186046.0
2009-11-16 09:23:00,1.75053,1.75058,1.75024,1.75058,9701377.0
2009-11-16 09:24:00,1.75053,1.75053,1.75029,1.7503,44375880.0
2009-11-16 09:25:00,1.75038,1.75041,1.7502,1.75021,5572647.0
2009-11-16 09:26:00,1.75017,1.7502,1.74999,1.7502,6672163.0
2009-11-16 09:27:00,1.75024,1.75034,1.75009,1.75009,8524417.0
2009-11-16 09:28:00,1.74995,1.74995,1.7497,1.74971,7811987.0
2009-11-16 09:29:00,1.74979,1.75,1.74969,1.75,5867787.0
2009-11-16 09:30:00,1.75002,1.75002,1.74823,1.74978,15496542.0
2009-11-16 09:31:00,1.74976,1.74979,1.7495,1.74955,8143004.0
2009-11-16 09:32:00,1.74962,1.7498,1.74962,1.74972,20217645.0
2009-11-16 09:33:00,1.74965,1.74965,1.74935,1.74935,9354410.0
2009-11-16 09:34:00,1.74937,1.74953,1.74932,1.74953,8763043.0
2009-11-16 09:35:00,1.74953,1.74965,1.74812,1.74965,10444652.0
2009-11-16 09:36:00,1.74969,1.74991,1.74962,1.7499,7859099.0
2009-11-16 09:37:00,1.74992,1.75002,1.74957,1.74993,8462532.0
2009-11-16 09:38:00,1.74996,1.75026,1.74996,1.75015,12685395.0
2009-11-16 09:39:00,1.75013,1.75061,1.75013,1.75061,14849971.0
2009-11-16 09:40:00,1.75064,1.75084,1.75059,1.75084,19901976.0
2009-11-16 09:41:00,1.75081,1.75088,1.75067,1.75067,7796639.0
2009-11-16 09:42:00,1.75067,1.75067,1.75028,1.75038,7113272.0
2009-11-16 09:43:00,1.75047,1.75085,1.7504,1.75077,5853035.0
2009-11-16 09:44:00,1.75066,1.75066,1.75036,1.75044,6175435.0
2009-11-16 09:45:00,1.75045,1.75064,1.75014,1.75064,7735200.0
2009-11-16 09:46:00,1.75069,1.75103,1.75067,1.75103,5561066.0
2009-11-16 09:47:00,1.751,1.751,1.75084,1.75092,29644968.0
2009-11-16 09:48:00,1.75083,1.75083,1.75064,1.75064,14486948.0
2009-11-16 09:49:00,1.75063,1.75073,1.75058,1.75073,16849274.0
2009-11-16 09:50:00,1.7508,1.75105,1.7508,1.75105,6148871.0
2009-11-16 09:51:00,1.75099,1.75106,1.75092,1.75094,6154158.0
2009-11-16 09:52:00,1.75095,1.75095,1.75077,1.75077,12318880.0
2009-11-16 09:53:00,1.75086,1.75116,1.75086,1.75116,6926138.0
2009-11-16 09:54:00,1.75124,1.75144,1.75124,1.75144,18233451.0
2009-11-16 09:55:00,1.75143,1.75143,1.75126,1.75129,6826565.0
2009-11-16 09:56:00,1.75118,1.75118,1.75098,1.75102,6707181.0
2009-11-16 09:57:00,1.75085,1.75086,1.75049,1.75076,13657058.0
2009-11-16 09:58:00,1.75085,1.75092,1.75081,1.75091,4937520.0
2009-11-16 09:59:00,1.75084,1.75091,1.7508,1.75091,16336107.0
2009-11-16 10:00:00,1.75094,1.75094,1.7507,1.7507,4053384.0
2009-11-16 10:01:00,1.7507,1.7507,1.75045,1.75045,4738540.0
2009-11-16 10:02:00,1.75051,1.75051,1.75036,1.75037,13682429.0
2009-11-16 10:03:00,1.75033,1.75033,1.75008,1.75008,10633780.0
2009-11-16 10:04:00,1.7501,1.7505,1.75002,1.7505,43169245.0
2009-11-16 10:05:00,1.75057,1.75066,1.75057,1.75059,5709713.0
2009-11-16 10:06:00,1.75073,1.75085,1.75072,1.75084,3347511.0
2009-11-16 10:07:00,1.75086,1.75086,1.75045,1.75045,5176386.0
2009-11-16 10:08:00,1.75042,1.75042,1.74998,1.74998,9264439.0
2009-11-16 10:09:00,1.74985,1.74988,1.74974,1.74974,11635050.0
2009-11-16 10:10:00,1.74983,1.7499,1.74973,1.74973,4076148.0
2009-11-16 10:11:00,1.74972,1.74979,1.74961,1.74968,8865526.0
2009-11-16 10:12:00,1.74967,1.74967,1.74925,1.74937,5236341.0
2009-11-16 10:13:00,1.74932,1.74932,1.74887,1.7489,26453224.0
2009-11-16 10:14:00,1.74894,1.74894,1.74858,1.74877,13128158.0
2009-11-16 10:15:00,1.74882,1.74899,1.7488,1.7488,20589030.0
2009-11-16 10:16:00,1.7489,1.74909,1.74887,1.74904,16238141.0
2009-11-16 10:17:00,1.74917,1.74949,1.74913,1.74949,10107533.0
2009-11-16 10:18:00,1.74957,1.74971,1.74957,1.74971,16570130.0
2009-11-16 10:19:00,1.7497,1.7497,1.7495,1.7495,6888921.0
2009-11-16 10:20:00,1.74938,1.74943,1.7492,1.74941,10536999.0
2009-11-16 10:21:00,1.74942,1.74954,1.74936,1.74954,5646086.0
2009-11-16 10:22:00,1.74911,1.74969,1.74911,1.74969,6665797.0
2009-11-16 10:23:00,1.74968,1.74989,1.74968,1.74989,18979828.0
2009-11-16 10:24:00,1.74994,1.74994,1.74961,1.74961,9049966.0
2009-11-16 10:25:00,1.74956,1.74959,1.74924,1.74924,10198907.0
2009-11-16 10:26:00,1.74923,1.7493,1.74909,1.74926,13521901.0
2009-11-16 10:27:00,1.74933,1.74954,1.74933,1.74954,19773808.0
2009-11-16 10:28:00,1.74952,1.74962,1.74948,1.74962,3829229.0
2009-11-16 10:29:00,1.7497,1.74975,1.7497,1.74972,8718773.0
2009-11-16 10:30:00,1.74965,1.74975,1.74964,1.74975,21405216.0
2009-11-16 10:31:00,1.74971,1.74979,1.74952,1.74952,12209188.0
2009-11-16 10:32:00,1.74939,1.74979,1.74939,1.74979,8408710.0
2009-11-16 10:33:00,1.74984,1.74999,1.74984,1.74994,41273295.0
2009-11-16 10:34:00,1.74989,1.74994,1.74984,1.74992,13302590.0
2009-11-16 10:35:00,1.74991,1.74991,1.7493,1.74932,8706475.0
2009-11-16 10:36:00,1.74938,1.7496,1.74938,1.74939,5968671.0
2009-11-16 10:37:00,1.74939,1.74958,1.74909,1.74948,3045678.0
2009-11-16 10:38:00,1.74946,1.74946,1.74936,1.74936,5364218.0
2009-11-16 10:39:00,1.74941,1.74948,1.74928,1.74935,5873838.0
2009-11-16 10:40:00,1.74934,1.74951,1.74795,1.74795,7904360.0
2009-11-16 10:41:00,1.74932,1.74937,1.74924,1.74924,5312406.0
2009-11-16 10:42:00,1.74914,1.74914,1.74891,1.74898,10093933.0
2009-11-16 10:43:00,1.74888,1.74888,1.74835,1.7484,76210290.0
2009-11-16 10:44:00,1.74842,1.74842,1.74826,1.74828,7170901.0
2009-11-16 10:45:00,1.74829,1.74829,1.74809,1.74809,11752150.0
2009-11-16 10:46:00,1.7481,1.7481,1.74772,1.74772,12375460.0
2009-11-16 10:47:00,1.7477,1.7477,1.74738,1.74749,20992994.0
2009-11-16 10:48:00,1.74762,1.74797,1.74762,1.74789,8057039.0
2009-11-16 10:49:00,1.74805,1.74826,1.74802,1.74826,5217979.0
2009-11-16 10:50:00,1.74831,1.74831,1.74824,1.74824,7118731.0
2009-11-16 10:51:00,1.74817,1.7483,1.74807,1.7483,7298836.0
2009-11-16 10:52:00,1.74826,1.74859,1.74826,1.74859,10427083.0
2009-11-16 10:53:00,1.74868,1.74895,1.74864,1.74895,10069400.0
2009-11-16 10:54:00,1.74899,1.74914,1.74864,1.74914,8834898.0
2009-11-16 10:55:00,1.74915,1.7493,1.74907,1.74907,4773171.0
2009-11-16 10:56:00,1.74912,1.74912,1.74879,1.7488,32567710.0
2009-11-16 10:57:00,1.74884,1.74906,1.74884,1.74896,8782786.0
2009-11-16 10:58:00,1.74895,1.74901,1.74866,1.74866,8143795.0
2009-11-16 10:59:00,1.74856,1.74857,1.7484,1.74857,5268942.0
2009-11-16 11:00:00,1.74864,1.74864,1.74838,1.74847,7051721.0
2009-11-16 11:01:00,1.74836,1.74836,1.7481,1.74818,21633150.0
2009-11-16 11:02:00,1.74817,1.74841,1.74817,1.74841,12503426.0
2009-11-16 11:03:00,1.74843,1.74888,1.74843,1.74888,58843239.0
2009-11-16 11:04:00,1.74871,1.74921,1.74871,1.74921,11841466.0
2009-11-16 11:05:00,1.74933,1.74936,1.74912,1.74912,7054407.0
2009-11-16 11:06:00,1.74901,1.74901,1.74858,1.74893,7121268.0
2009-11-16 11:07:00,1.74896,1.74896,1.74888,1.74891,9009476.0
2009-11-16 11:08:00,1.74904,1.74926,1.74902,1.74926,5309048.0
2009-11-16 11:09:00,1.74922,1.74922,1.74901,1.74915,20502603.0
2009-11-16 11:10:00,1.74911,1.74911,1.74887,1.74887,4447697.0
2009-11-16 11:11:00,1.74883,1.74894,1.7487,1.7487,11723353.0
2009-11-16 11:12:00,1.74865,1.74865,1.74804,1.74817,35032576.0
2009-11-16 11:13:00,1.74813,1.74816,1.74799,1.74799,6534337.0
2009-11-16 11:14:00,1.748,1.74847,1.748,1.74847,7158850.0
2009-11-16 11:15:00,1.74844,1.74844,1.74802,1.74811,45051268.0
2009-11-16 11:16:00,1.74804,1.74815,1.74786,1.74799,12487192.0
2009-11-16 11:17:00,1.74799,1.74799,1.74773,1.74776,7641831.0
2009-11-16 11:18:00,1.74772,1.74772,1.74714,1.74714,16222530.0
2009-11-16 11:19:00,1.74717,1.74717,1.74686,1.74694,11982404.0
2009-11-16 11:20:00,1.74692,1.74693,1.74682,1.74682,11118856.0
2009-11-16 11:21:00,1.7468,1.7468,1.7466,1.7466,12115316.0
2009-11-16 11:22:00,1.74663,1.74663,1.74649,1.74651,14516544.0
2009-11-16 11:23:00,1.74648,1.74648,1.74631,1.74637,6440734.0
2009-11-16 11:24:00,1.7463,1.7463,1.74521,1.74534,76106142.0
2009-11-16 11:25:00,1.74553,1.7463,1.74552,1.7463,7246612.0
2009-11-16 11:26:00,1.74631,1.74748,1.74631,1.74737,47567910.0
2009-11-16 11:27:00,1.74733,1.74733,1.74638,1.74638,46285450.0
2009-11-16 11:28:00,1.74632,1.74637,1.74625,1.7463,3811834.0
2009-11-16 11:29:00,1.74627,1.74627,1.74607,1.74611,8860011.0
2009-11-16 11:30:00,1.74618,1.74618,1.74604,1.74605,10602843.0
2009-11-16 11:31:00,1.74608,1.74641,1.74587,1.74641,12423362.0
2009-11-16 11:32:00,1.74622,1.74623,1.74603,1.74603,7291451.0
2009-11-16 11:33:00,1.74608,1.74608,1.74568,1.74568,4318306.0
2009-11-16 11:34:00,1.74564,1.74564,1.74537,1.74537,3358049.0
2009-11-16 11:35:00,1.7453,1.74563,1.7453,1.74563,7366571.0
2009-11-16 11:36:00,1.74576,1.74587,1.74575,1.74587,5707507.0
2009-11-16 11:37:00,1.74581,1.74606,1.74575,1.74606,15379795.0
2009-11-16 11:38:00,1.74601,1.74618,1.74601,1.74618,10976250.0
2009-11-16 11:39:00,1.74615,1.74627,1.74615,1.74624,7137448.0
2009-11-16 11:40:00,1.74625,1.74635,1.74625,1.74635,4072131.0
2009-11-16 11:41:00,1.74633,1.74675,1.74633,1.74675,15782347.0
2009-11-16 11:42:00,1.74683,1.74695,1.74674,1.74695,6258049.0
2009-11-16 11:43:00,1.74697,1.74705,1.74674,1.74677,9009174.0
2009-11-16 11:44:00,1.74677,1.74715,1.74675,1.74715,29313066.0
2009-11-16 11:45:00,1.7472,1.74747,1.7472,1.74747,12224066.0
2009-11-16 11:46:00,1.7474,1.7474,1.74716,1.74722,9270441.0
2009-11-16 11:47:00,1.74718,1.74718,1.74698,1.74703,4372120.0
2009-11-16 11:48:00,1.74706,1.74706,1.74673,1.74674,16108003.0
2009-11-16 11:49:00,1.74664,1.74664,1.74639,1.74662,4922311.0
2009-11-16 11:50:00,1.74663,1.74663,1.74634,1.74639,9515448.0
2009-11-16 11:51:00,1.74629,1.74629,1.74597,1.74619,8191904.0
2009-11-16 11:52:00,1.74611,1.74611,1.74585,1.74589,8837419.0
2009-11-16 11:53:00,1.74587,1.74613,1.74587,1.74605,50772700.0
2009-11-16 11:54:00,1.74609,1.74631,1.74604,1.74631,6457775.0
2009-11-16 11:55:00,1.74649,1.74656,1.74627,1.74656,8037246.0
2009-11-16 11:56:00,1.74663,1.74683,1.74661,1.74683,11682508.0
2009-11-16 11:57:00,1.74676,1.74704,1.74676,1.74696,7323333.0
2009-11-16 11:58:00,1.74704,1.74745,1.74702,1.74742,7439461.0
2009-11-16 11:59:00,1.74744,1.74758,1.74736,1.74758,11275492.0
2009-11-16 12:00:00,1.7476,1.74785,1.7476,1.74769,33308870.0
2009-11-16 12:01:00,1.74757,1.7476,1.74755,1.74759,6079040.0
2009-11-16 12:02:00,1.74759,1.74759,1.74741,1.74741,6846631.0
2009-11-16 12:03:00,1.74728,1.74731,1.74704,1.74704,4927720.0
2009-11-16 12:04:00,1.74703,1.74709,1.74701,1.74701,6385195.0
2009-11-16 12:05:00,1.74703,1.74713,1.74677,1.74677,28472304.0
2009-11-16 12:06:00,1.74663,1.74674,1.74663,1.74664,4485735.0
2009-11-16 12:07:00,1.74677,1.74678,1.74661,1.74661,12461686.0
2009-11-16 12:08:00,1.7465,1.74655,1.74638,1.74646,8266469.0
2009-11-16 12:09:00,1.74645,1.74645,1.74623,1.74623,31655064.0
2009-11-16 12:10:00,1.74629,1.74648,1.74629,1.74648,6392194.0
2009-11-16 12:11:00,1.74649,1.74661,1.74642,1.74661,10098488.0
2009-11-16 12:12:00,1.74658,1.7466,1.74614,1.74614,5314528.0
2009-11-16 12:13:00,1.74615,1.74666,1.74614,1.74666,9231594.0
2009-11-16 12:14:00,1.74661,1.74664,1.74651,1.74651,65349795.0
2009-11-16 12:15:00,1.74642,1.74642,1.74601,1.74642,4811314.0
2009-11-16 12:16:00,1.74643,1.74648,1.74631,1.74632,19966100.0
2009-11-16 12:17:00,1.7464,1.74678,1.7464,1.74678,6671270.0
2009-11-16 12:18:00,1.74682,1.74697,1.74682,1.74689,58739631.0
2009-11-16 12:19:00,1.74693,1.74702,1.74691,1.74691,132796296.0
2009-11-16 12:20:00,1.74691,1.74712,1.74689,1.74712,6364085.0
2009-11-16 12:21:00,1.74714,1.74734,1.7471,1.74734,8176580.0
2009-11-16 12:22:00,1.74734,1.7475,1.74723,1.74738,4053811.0
2009-11-16 12:23:00,1.74727,1.74731,1.74722,1.74722,10052354.0
2009-11-16 12:24:00,1.7473,1.74744,1.7472,1.7472,9329768.0
2009-11-16 12:25:00,1.74716,1.74719,1.74685,1.74696,5645290.0
2009-11-16 12:26:00,1.74696,1.74704,1.74674,1.74704,22639752.0
2009-11-16 12:27:00,1.74701,1.74705,1.74682,1.74705,12295591.0
2009-11-16 12:28:00,1.74718,1.74739,1.74718,1.74739,6393303.0
2009-11-16 12:29:00,1.74731,1.74731,1.74689,1.74694,5711629.0
2009-11-16 12:30:00,1.74683,1.74698,1.74653,1.74697,8577927.0
2009-11-16 12:31:00,1.74719,1.7472,1.74711,1.74713,60216240.0
2009-11-16 12:32:00,1.74709,1.74711,1.74694,1.74703,20346822.0
2009-11-16 12:33:00,1.74698,1.74716,1.74698,1.74716,12692430.0
2009-11-16 12:34:00,1.7471,1.7471,1.74683,1.74683,5722942.0
2009-11-16 12:35:00,1.74675,1.74675,1.74653,1.74668,8354277.0
2009-11-16 12:36:00,1.74662,1.74674,1.74622,1.74674,6887358.0
2009-11-16 12:37:00,1.74672,1.74693,1.74672,1.74693,5898932.0
2009-11-16 12:38:00,1.74683,1.74686,1.74675,1.74681,6356747.0
2009-11-16 12:39:00,1.74677,1.74703,1.74671,1.74703,13676899.0
2009-11-16 12:40:00,1.74717,1.7473,1.74717,1.74724,53156142.0
2009-11-16 12:41:00,1.7472,1.74723,1.74715,1.74715,5917024.0
2009-11-16 12:42:00,1.74718,1.74733,1.74707,1.74733,86693460.0
2009-11-16 12:43:00,1.74742,1.74759,1.74742,1.74759,12968628.0
2009-11-16 12:44:00,1.74758,1.74787,1.74758,1.7477,7638156.0
2009-11-16 12:45:00,1.74763,1.74767,1.74758,1.74765,9118057.0
2009-11-16 12:46:00,1.74769,1.74777,1.74759,1.74773,13915129.0
2009-11-16 12:47:00,1.74786,1.74788,1.74769,1.74769,9194439.0
2009-11-16 12:48:00,1.74771,1.74776,1.74749,1.74749,6834959.0
2009-11-16 12:49:00,1.74745,1.74773,1.74745,1.74773,62428912.0
2009-11-16 12:50:00,1.74769,1.74769,1.74729,1.74729,6076863.0
2009-11-16 12:51:00,1.74728,1.74739,1.74717,1.74718,11263964.0
2009-11-16 12:52:00,1.74733,1.74739,1.7472,1.74722,34200617.0
2009-11-16 12:53:00,1.74728,1.74733,1.74721,1.74721,4968584.0
2009-11-16 12:54:00,1.7472,1.7473,1.74718,1.74729,9355625.0
2009-11-16 12:55:00,1.74705,1.74723,1.74688,1.74723,12128897.0
2009-11-16 12:56:00,1.74737,1.74749,1.74737,1.74747,3524676.0
2009-11-16 12:57:00,1.74753,1.74761,1.74753,1.74754,10533756.0
2009-11-16 12:58:00,1.74748,1.74753,1.74736,1.74743,73477245.0
2009-11-16 12:59:00,1.7475,1.74763,1.74746,1.74763,15821731.0
2009-11-16 13:00:00,1.74765,1.74776,1.74759,1.74774,30218208.0
2009-11-16 13:01:00,1.7477,1.74783,1.74761,1.74768,14302102.0
2009-11-16 13:02:00,1.74761,1.74767,1.74755,1.74761,8771659.0
2009-11-16 13:03:00,1.74768,1.74787,1.74767,1.74767,7366671.0
2009-11-16 13:04:00,1.74776,1.74801,1.74772,1.74801,7894673.0
2009-11-16 13:05:00,1.74793,1.74793,1.7477,1.7477,4206026.0
2009-11-16 13:06:00,1.74774,1.74775,1.74762,1.74765,11146887.0
2009-11-16 13:07:00,1.74756,1.74757,1.74691,1.74741,18905894.0
2009-11-16 13:08:00,1.74751,1.74755,1.74745,1.74751,57732909.0
2009-11-16 13:09:00,1.74753,1.7477,1.74753,1.74761,10580860.0
2009-11-16 13:10:00,1.74755,1.74755,1.74739,1.74739,10106249.0
2009-11-16 13:11:00,1.74746,1.74767,1.74746,1.74767,8858564.0
2009-11-16 13:12:00,1.74757,1.74763,1.7474,1.74762,4485795.0
2009-11-16 13:13:00,1.74767,1.74772,1.74759,1.74772,3455856.0
2009-11-16 13:14:00,1.74774,1.74814,1.74773,1.74805,33109200.0
2009-11-16 13:15:00,1.74809,1.74822,1.74809,1.74821,48803418.0
2009-11-16 13:16:00,1.74809,1.74811,1.74786,1.74811,6410728.0
2009-11-16 13:17:00,1.74826,1.74831,1.74814,1.7483,13084532.0
2009-11-16 13:18:00,1.74821,1.74837,1.74813,1.74837,6054592.0
2009-11-16 13:19:00,1.74848,1.7486,1.74842,1.74856,5057748.0
2009-11-16 13:20:00,1.74861,1.74872,1.74861,1.74865,6186420.0
2009-11-16 13:21:00,1.74868,1.74883,1.74866,1.74883,4498383.0
2009-11-16 13:22:00,1.74867,1.74894,1.74867,1.74876,3704496.0
2009-11-16 13:23:00,1.74864,1.74864,1.74828,1.74828,5660023.0
2009-11-16 13:24:00,1.74835,1.74841,1.7483,1.7483,58323350.0
2009-11-16 13:25:00,1.74825,1.74826,1.74808,1.74826,4360334.0
2009-11-16 13:26:00,1.74832,1.74834,1.74823,1.74823,48507136.0
2009-11-16 13:27:00,1.74819,1.74821,1.74801,1.74821,6713001.0
2009-11-16 13:28:00,1.74812,1.7484,1.7481,1.7484,10224624.0
2009-11-16 13:29:00,1.74836,1.74855,1.74836,1.74844,8368217.0
2009-11-16 13:30:00,1.7486,1.74874,1.7486,1.74872,6923704.0
2009-11-16 13:31:00,1.74877,1.74932,1.74877,1.74932,6125257.0
2009-11-16 13:32:00,1.74936,1.74936,1.74908,1.74926,11976145.0
2009-11-16 13:33:00,1.74934,1.74934,1.74921,1.74929,7454026.0
2009-11-16 13:34:00,1.74929,1.74941,1.74921,1.74931,8594457.0
2009-11-16 13:35:00,1.74929,1.74933,1.74918,1.74918,7962660.0
2009-11-16 13:36:00,1.74925,1.74925,1.74902,1.74921,12015239.0
2009-11-16 13:37:00,1.74925,1.74938,1.74916,1.74938,3080075.0
2009-11-16 13:38:00,1.74935,1.74952,1.74924,1.74952,8835716.0
2009-11-16 13:39:00,1.74951,1.74967,1.74951,1.74957,7138966.0
2009-11-16 13:40:00,1.74969,1.74988,1.7496,1.7496,7518422.0
2009-11-16 13:41:00,1.74947,1.74952,1.74928,1.74952,9616461.0
2009-11-16 13:42:00,1.74954,1.74959,1.7494,1.74944,7834793.0
2009-11-16 13:43:00,1.74941,1.74981,1.74941,1.74981,8557090.0
2009-11-16 13:44:00,1.7498,1.74997,1.74976,1.74976,7704841.0
2009-11-16 13:45:00,1.7497,1.7497,1.74943,1.74943,7378873.0
2009-11-16 13:46:00,1.74929,1.74929,1.74913,1.74913,10090169.0
2009-11-16 13:47:00,1.74906,1.74906,1.74872,1.74872,9840400.0
2009-11-16 13:48:00,1.74879,1.74879,1.74832,1.74855,10035753.0
2009-11-16 13:49:00,1.74839,1.74844,1.74832,1.74844,10611084.0
2009-11-16 13:50:00,1.74853,1.74864,1.7484,1.74858,8346294.0
2009-11-16 13:51:00,1.74861,1.74876,1.74861,1.74869,9764657.0
2009-11-16 13:52:00,1.74876,1.7489,1.74868,1.74881,8790189.0
2009-11-16 13:53:00,1.74879,1.74882,1.74877,1.7488,9724940.0
2009-11-16 13:54:00,1.74881,1.74881,1.7486,1.7486,47075669.0
2009-11-16 13:55:00,1.74857,1.74857,1.7484,1.7484,4553553.0
2009-11-16 13:56:00,1.74831,1.74835,1.74807,1.74807,38482136.0
2009-11-16 13:57:00,1.74799,1.74803,1.74777,1.74786,72733430.0
2009-11-16 13:58:00,1.74785,1.74792,1.74774,1.74774,12621356.0
2009-11-16 13:59:00,1.74784,1.74791,1.74773,1.74782,8363563.0
2009-11-16 14:00:00,1.74801,1.74822,1.74801,1.74822,17358112.0
2009-11-16 14:01:00,1.74817,1.74832,1.74817,1.7483,14673700.0
2009-11-16 14:02:00,1.74838,1.74859,1.74838,1.74852,9279024.0
2009-11-16 14:03:00,1.74852,1.74852,1.74789,1.74834,5958521.0
2009-11-16 14:04:00,1.74834,1.74845,1.74829,1.74845,7554437.0
2009-11-16 14:05:00,1.7485,1.74889,1.7485,1.74863,7182962.0
2009-11-16 14:06:00,1.74869,1.7487,1.74853,1.74853,26120939.0
2009-11-16 14:07:00,1.74843,1.74843,1.74828,1.74843,7661812.0
2009-11-16 14:08:00,1.74843,1.74864,1.7484,1.74864,7192812.0
2009-11-16 14:09:00,1.74863,1.7488,1.74859,1.74879,7249767.0
2009-11-16 14:10:00,1.74881,1.74897,1.74881,1.74886,42947131.0
2009-11-16 14:11:00,1.74884,1.74884,1.74868,1.74884,5849950.0
2009-11-16 14:12:00,1.74885,1.74942,1.74885,1.74932,38571048.0
2009-11-16 14:13:00,1.74934,1.74944,1.74933,1.74935,13357178.0
2009-11-16 14:14:00,1.74938,1.74944,1.74926,1.74926,9822344.0
2009-11-16 14:15:00,1.74931,1.74931,1.74901,1.74901,20984006.0
2009-11-16 14:16:00,1.74896,1.74897,1.74876,1.74876,7438805.0
2009-11-16 14:17:00,1.74882,1.74891,1.74877,1.74877,8468196.0
2009-11-16 14:18:00,1.74876,1.74876,1.74863,1.74863,7084559.0
2009-11-16 14:19:00,1.74867,1.74886,1.74867,1.74886,10639908.0
2009-11-16 14:20:00,1.74888,1.74898,1.74879,1.74884,3539019.0
2009-11-16 14:21:00,1.74895,1.74899,1.74879,1.74888,12548413.0
2009-11-16 14:22:00,1.74886,1.74886,1.74846,1.74846,56390506.0
2009-11-16 14:23:00,1.7484,1.7484,1.74687,1.74788,7071633.0
2009-11-16 14:24:00,1.74803,1.74824,1.74803,1.74824,4394353.0
2009-11-16 14:25:00,1.74827,1.74836,1.74816,1.74834,9346628.0
2009-11-16 14:26:00,1.74843,1.74846,1.74831,1.74845,13075481.0
2009-11-16 14:27:00,1.74845,1.74845,1.74825,1.7483,4530032.0
2009-11-16 14:28:00,1.74687,1.74825,1.74687,1.74801,8251908.0
2009-11-16 14:29:00,1.74809,1.74845,1.74809,1.74845,14439426.0
2009-11-16 14:30:00,1.74848,1.74887,1.74848,1.74879,9968086.0
2009-11-16 14:31:00,1.74876,1.74923,1.74876,1.74922,15405601.0
2009-11-16 14:32:00,1.74916,1.74916,1.74878,1.74878,31199124.0
2009-11-16 14:33:00,1.74871,1.74871,1.74823,1.74868,4190386.0
2009-11-16 14:34:00,1.74861,1.74864,1.74856,1.74856,8104895.0
2009-11-16 14:35:00,1.74849,1.74849,1.74811,1.74841,9195844.0
2009-11-16 14:36:00,1.74834,1.74834,1.74812,1.74825,15477782.0
2009-11-16 14:37:00,1.74823,1.74823,1.74766,1.74782,36710185.0
2009-11-16 14:38:00,1.74769,1.74769,1.74743,1.74743,9525425.0
2009-11-16 14:39:00,1.74743,1.74766,1.74743,1.74757,10565945.0
2009-11-16 14:40:00,1.7476,1.74768,1.74754,1.74759,7879648.0
2009-11-16 14:41:00,1.74768,1.74785,1.74768,1.74772,6393259.0
2009-11-16 14:42:00,1.74768,1.74768,1.74751,1.74751,10332648.0
2009-11-16 14:43:00,1.74749,1.74752,1.74739,1.7474,4602882.0
2009-11-16 14:44:00,1.74738,1.74738,1.74718,1.74718,8167103.0
2009-11-16 14:45:00,1.74724,1.74724,1.7471,1.74718,5569549.0
2009-11-16 14:46:00,1.74721,1.7474,1.74709,1.7474,7093829.0
2009-11-16 14:47:00,1.74723,1.74736,1.74718,1.74736,7404802.0
2009-11-16 14:48:00,1.74737,1.74737,1.74692,1.74692,15508317.0
2009-11-16 14:49:00,1.74683,1.74687,1.74668,1.74687,9075874.0
2009-11-16 14:50:00,1.74685,1.74685,1.74654,1.74656,39418320.0
2009-11-16 14:51:00,1.7466,1.74683,1.7466,1.74675,5368423.0
2009-11-16 14:52:00,1.74673,1.74682,1.74666,1.74682,8786976.0
2009-11-16 14:53:00,1.74691,1.747,1.74686,1.74694,15915162.0
2009-11-16 14:54:00,1.74708,1.74747,1.74708,1.74747,13693182.0
2009-11-16 14:55:00,1.74738,1.74742,1.7471,1.7471,18556132.0
2009-11-16 14:56:00,1.7471,1.7473,1.7471,1.7473,11514816.0
2009-11-16 14:57:00,1.7474,1.7475,1.74728,1.7475,8933828.0
2009-11-16 14:58:00,1.74748,1.74751,1.74735,1.7475,33757264.0
2009-11-16 14:59:00,1.74749,1.74756,1.74745,1.74756,9356204.0
2009-11-16 15:00:00,1.74752,1.74776,1.74752,1.74776,7211881.0
2009-11-16 15:01:00,1.7479,1.74793,1.74779,1.74779,6636565.0
2009-11-16 15:02:00,1.74777,1.74792,1.7476,1.74792,9042221.0
2009-11-16 15:03:00,1.7479,1.7479,1.74762,1.74762,33346607.0
2009-11-16 15:04:00,1.74746,1.74753,1.74709,1.74709,9560990.0
2009-11-16 15:05:00,1.74712,1.74712,1.74688,1.74699,4690464.0
2009-11-16 15:06:00,1.74695,1.74695,1.74684,1.74691,8446569.0
2009-11-16 15:07:00,1.74707,1.74712,1.74703,1.74703,6292301.0
2009-11-16 15:08:00,1.74692,1.74694,1.74647,1.74694,12497165.0
2009-11-16 15:09:00,1.74701,1.74712,1.74693,1.74693,5571163.0
2009-11-16 15:10:00,1.7469,1.7469,1.74671,1.74671,19289367.0
2009-11-16 15:11:00,1.74667,1.74679,1.7466,1.74665,16978591.0
2009-11-16 15:12:00,1.74663,1.74679,1.74661,1.74669,13220684.0
2009-11-16 15:13:00,1.7467,1.74696,1.74664,1.74696,11103384.0
2009-11-16 15:14:00,1.74698,1.74712,1.74693,1.74695,7317447.0
2009-11-16 15:15:00,1.74689,1.74694,1.74662,1.74694,5554217.0
2009-11-16 15:16:00,1.74691,1.74701,1.7467,1.74701,5482225.0
2009-11-16 15:17:00,1.74719,1.74742,1.7471,1.74712,6300685.0
2009-11-16 15:18:00,1.74716,1.74716,1.74704,1.74706,13452002.0
2009-11-16 15:19:00,1.74712,1.74718,1.74701,1.74718,8989350.0
2009-11-16 15:20:00,1.74734,1.74791,1.74734,1.74791,20363340.0
2009-11-16 15:21:00,1.74798,1.74799,1.74779,1.74779,6901713.0
2009-11-16 15:22:00,1.74775,1.74785,1.74775,1.74777,15752550.0
2009-11-16 15:23:00,1.74764,1.7477,1.74716,1.74764,6339479.0
2009-11-16 15:24:00,1.74738,1.74741,1.74696,1.74696,6063018.0
2009-11-16 15:25:00,1.747,1.74704,1.74692,1.74692,6662307.0
2009-11-16 15:26:00,1.74683,1.74683,1.74659,1.74659,12429526.0
2009-11-16 15:27:00,1.74659,1.74661,1.74648,1.74659,7538420.0
2009-11-16 15:28:00,1.74644,1.74661,1.74638,1.74661,5973549.0
2009-11-16 15:29:00,1.74661,1.74678,1.74653,1.74666,4569951.0
2009-11-16 15:30:00,1.74664,1.74698,1.74649,1.74698,7792965.0
2009-11-16 15:31:00,1.747,1.74716,1.747,1.74716,6642976.0
2009-11-16 15:32:00,1.74721,1.74734,1.74703,1.74727,8630058.0
2009-11-16 15:33:00,1.74731,1.74731,1.74717,1.74717,7270472.0
2009-11-16 15:34:00,1.74701,1.74736,1.74701,1.74736,4236957.0
2009-11-16 15:35:00,1.74732,1.74752,1.74732,1.74752,6876101.0
2009-11-16 15:36:00,1.7475,1.74761,1.7475,1.74761,69565600.0
2009-11-16 15:37:00,1.74767,1.74771,1.74762,1.74763,6429670.0
2009-11-16 15:38:00,1.74761,1.74771,1.74752,1.74771,9216741.0
2009-11-16 15:39:00,1.7477,1.7479,1.7477,1.7479,11160780.0
2009-11-16 15:40:00,1.74793,1.74805,1.74793,1.74793,10982967.0
2009-11-16 15:41:00,1.74782,1.74782,1.7474,1.7474,7248155.0
2009-11-16 15:42:00,1.74745,1.74745,1.74719,1.74733,7170450.0
2009-11-16 15:43:00,1.74741,1.74758,1.74741,1.74741,8477581.0
2009-11-16 15:44:00,1.74739,1.74741,1.74709,1.74709,8392372.0
2009-11-16 15:45:00,1.74695,1.74695,1.74673,1.74691,3657204.0
2009-11-16 15:46:00,1.74701,1.74752,1.74701,1.74748,26782336.0
2009-11-16 15:47:00,1.74737,1.74737,1.74705,1.74712,8501730.0
2009-11-16 15:48:00,1.7472,1.74738,1.74719,1.74719,7916736.0
2009-11-16 15:49:00,1.74661,1.74714,1.74661,1.74714,8036375.0
2009-11-16 15:50:00,1.74717,1.74724,1.74714,1.74724,4989859.0
2009-11-16 15:51:00,1.74722,1.74722,1.74711,1.74712,8880040.0
2009-11-16 15:52:00,1.74712,1.74712,1.74696,1.74705,8859945.0
2009-11-16 15:53:00,1.74699,1.74699,1.74541,1.74696,6212173.0
2009-11-16 15:54:00,1.74694,1.74694,1.74658,1.74678,9912167.0
2009-11-16 15:55:00,1.74691,1.74707,1.74687,1.74691,39657825.0
2009-11-16 15:56:00,1.74683,1.74702,1.74676,1.74702,7388485.0
2009-11-16 15:57:00,1.74718,1.74744,1.74718,1.74735,20126769.0
2009-11-16 15:58:00,1.74729,1.74738,1.74717,1.74737,8376657.0
2009-11-16 15:59:00,1.7474,1.74745,1.74736,1.74743,24384258.0
2009-11-16 16:00:00,1.74741,1.74742,1.74726,1.74734,8645965.0
2009-11-16 16:01:00,1.74737,1.74751,1.74737,1.74745,7118023.0
2009-11-16 16:02:00,1.74755,1.74763,1.74721,1.74721,24935680.0
2009-11-16 16:03:00,1.74709,1.74744,1.74709,1.74744,6106766.0
2009-11-16 16:04:00,1.74749,1.74765,1.74749,1.74765,4562045.0
2009-11-16 16:05:00,1.74765,1.74776,1.74764,1.74776,7147376.0
2009-11-16 16:06:00,1.74776,1.74793,1.74776,1.74793,4914245.0
2009-11-16 16:07:00,1.7479,1.74806,1.7479,1.74801,8530829.0
2009-11-16 16:08:00,1.74812,1.74847,1.74812,1.74847,32420118.0
2009-11-16 16:09:00,1.74847,1.74854,1.74844,1.74844,5249980.0
2009-11-16 16:10:00,1.74864,1.74921,1.74864,1.74921,13154250.0
2009-11-16 16:11:00,1.74918,1.74935,1.74917,1.74926,9940971.0
2009-11-16 16:12:00,1.74939,1.74954,1.74939,1.7495,14414387.0
2009-11-16 16:13:00,1.74958,1.74973,1.74957,1.74973,12774230.0
2009-11-16 16:14:00,1.7497,1.74982,1.7497,1.74982,10483224.0
2009-11-16 16:15:00,1.74987,1.74999,1.74985,1.74998,8027625.0
2009-11-16 16:16:00,1.75007,1.75022,1.75007,1.75021,5590475.0
2009-11-16 16:17:00,1.75025,1.75036,1.75021,1.75025,14017998.0
2009-11-16 16:18:00,1.75028,1.75044,1.75028,1.75044,59562454.0
2009-11-16 16:19:00,1.75052,1.75077,1.7505,1.75077,6262935.0
2009-11-16 16:20:00,1.75081,1.75115,1.75081,1.75115,58381490.0
2009-11-16 16:21:00,1.75115,1.7512,1.7509,1.7509,13269659.0
2009-11-16 16:22:00,1.75131,1.75131,1.75108,1.75112,6509059.0
2009-11-16 16:23:00,1.75094,1.75105,1.75073,1.75073,7077693.0
2009-11-16 16:24:00,1.75075,1.75075,1.75028,1.75056,7325146.0
2009-11-16 16:25:00,1.75057,1.75057,1.75044,1.75052,10990939.0
2009-11-16 16:26:00,1.75063,1.7509,1.75062,1.75083,15354470.0
2009-11-16 16:27:00,1.75089,1.75089,1.75064,1.75064,6654339.0
2009-11-16 16:28:00,1.75053,1.75065,1.75044,1.75044,27344506.0
2009-11-16 16:29:00,1.75037,1.75053,1.75037,1.75053,8169724.0
2009-11-16 16:30:00,1.75068,1.75083,1.75068,1.75076,6127193.0
2009-11-16 16:31:00,1.7507,1.7507,1.75056,1.75069,7791405.0
2009-11-16 16:32:00,1.75065,1.75065,1.75032,1.75032,82115384.0
2009-11-16 16:33:00,1.75037,1.75044,1.75022,1.75022,4219380.0
2009-11-16 16:34:00,1.75027,1.75058,1.75021,1.75058,46523456.0
2009-11-16 16:35:00,1.75057,1.75059,1.75048,1.75048,7483025.0
2009-11-16 16:36:00,1.75047,1.75047,1.75031,1.75033,6190248.0
2009-11-16 16:37:00,1.75026,1.75027,1.75004,1.75004,7734078.0
2009-11-16 16:38:00,1.75012,1.75013,1.75,1.75,6347232.0
2009-11-16 16:39:00,1.74999,1.74999,1.74939,1.74939,38038748.0
2009-11-16 16:40:00,1.74933,1.74933,1.74908,1.74919,9833000.0
2009-11-16 16:41:00,1.74884,1.74924,1.74884,1.74913,9485890.0
2009-11-16 16:42:00,1.74899,1.74906,1.74853,1.74853,12295953.0
2009-11-16 16:43:00,1.74888,1.74888,1.74867,1.74867,4464257.0
2009-11-16 16:44:00,1.74862,1.74888,1.74862,1.74873,23828259.0
2009-11-16 16:45:00,1.74871,1.74874,1.74867,1.74873,11162563.0
2009-11-16 16:46:00,1.74886,1.74901,1.74884,1.74901,8452748.0
2009-11-16 16:47:00,1.74904,1.74924,1.74902,1.74905,17811395.0
2009-11-16 16:48:00,1.74896,1.74907,1.74896,1.74907,9044957.0
2009-11-16 16:49:00,1.74913,1.74941,1.74913,1.74927,41202016.0
2009-11-16 16:50:00,1.74921,1.74921,1.74891,1.74905,4681082.0
2009-11-16 16:51:00,1.74905,1.74915,1.74894,1.74894,4246027.0
2009-11-16 16:52:00,1.74897,1.74901,1.74897,1.74897,9969280.0
2009-11-16 16:53:00,1.74896,1.74904,1.74888,1.74888,6614913.0
2009-11-16 16:54:00,1.74879,1.74879,1.74858,1.74868,6180333.0
2009-11-16 16:55:00,1.7486,1.74863,1.74855,1.74858,10305839.0
2009-11-16 16:56:00,1.74858,1.74858,1.7483,1.74843,27911373.0
2009-11-16 16:57:00,1.7485,1.7486,1.74845,1.7486,13556801.0
2009-11-16 16:58:00,1.74859,1.74879,1.74853,1.74874,8897648.0
2009-11-16 16:59:00,1.7488,1.74897,1.7488,1.74886,11348220.0
2009-11-16 17:00:00,1.74891,1.74917,1.74891,1.74917,5181590.0
2009-11-16 17:01:00,1.74921,1.7494,1.74921,1.7494,7642725.0
2009-11-16 17:02:00,1.74963,1.74975,1.7495,1.7495,5563874.0
2009-11-16 17:03:00,1.74972,1.74978,1.74961,1.74962,5365220.0
2009-11-16 17:04:00,1.74957,1.74957,1.74935,1.74943,10763219.0
2009-11-16 17:05:00,1.74933,1.74936,1.74924,1.74929,10183257.0
2009-11-16 17:06:00,1.7492,1.74939,1.74895,1.74895,28765376.0
2009-11-16 17:07:00,1.74896,1.74896,1.7486,1.74861,8582375.0
2009-11-16 17:08:00,1.74861,1.74861,1.74846,1.74855,9456238.0
2009-11-16 17:09:00,1.74853,1.74886,1.74853,1.74886,12261697.0
2009-11-16 17:10:00,1.74892,1.749,1.74864,1.74864,5511161.0
2009-11-16 17:11:00,1.74874,1.74878,1.74856,1.74856,8574375.0
2009-11-16 17:12:00,1.74848,1.74852,1.74836,1.74836,10638321.0
2009-11-16 17:13:00,1.74834,1.74834,1.74817,1.74817,9383655.0
2009-11-16 17:14:00,1.74815,1.74816,1.74802,1.74806,3449974.0
2009-11-16 17:15:00,1.74801,1.74802,1.74771,1.74771,5878220.0
2009-11-16 17:16:00,1.74789,1.74821,1.74789,1.74815,92380736.0
2009-11-16 17:17:00,1.74822,1.74834,1.74821,1.74834,4097266.0
2009-11-16 17:18:00,1.74836,1.7485,1.74836,1.74841,7828495.0
2009-11-16 17:19:00,1.74839,1.74839,1.74815,1.74815,4601561.0
2009-11-16 17:20:00,1.74834,1.74848,1.74831,1.74831,4381865.0
2009-11-16 17:21:00,1.74824,1.74834,1.74818,1.7483,6760874.0
2009-11-16 17:22:00,1.74813,1.7482,1.74743,1.7482,3413635.0
2009-11-16 17:23:00,1.74829,1.7485,1.74829,1.74845,7769001.0
2009-11-16 17:24:00,1.74849,1.74852,1.74833,1.74837,7636099.0
2009-11-16 17:25:00,1.74826,1.74829,1.74815,1.74829,8759097.0
2009-11-16 17:26:00,1.74836,1.74857,1.74834,1.74834,7607937.0
2009-11-16 17:27:00,1.7484,1.74852,1.7484,1.74852,8666809.0
2009-11-16 17:28:00,1.74846,1.74847,1.74843,1.74846,149551400.0
2009-11-16 17:29:00,1.74861,1.74871,1.74825,1.74863,6595492.0
2009-11-16 17:30:00,1.74865,1.74875,1.74852,1.74875,4475429.0
2009-11-16 17:31:00,1.74885,1.74909,1.74885,1.74909,61969104.0
2009-11-16 17:32:00,1.74916,1.74928,1.74916,1.74924,7772667.0
2009-11-16 17:33:00,1.74913,1.74924,1.749,1.74902,5629348.0
2009-11-16 17:34:00,1.749,1.74906,1.749,1.74902,9570775.0
2009-11-16 17:35:00,1.74908,1.74915,1.74902,1.74915,7249388.0
2009-11-16 17:36:00,1.74914,1.74923,1.74914,1.74916,5082306.0
2009-11-16 17:37:00,1.74896,1.74914,1.74896,1.74901,10586702.0
2009-11-16 17:38:00,1.74902,1.74905,1.7488,1.7488,5283025.0
2009-11-16 17:39:00,1.74883,1.74883,1.7486,1.74861,51736619.0
2009-11-16 17:40:00,1.74859,1.7487,1.74837,1.74837,8016391.0
2009-11-16 17:41:00,1.74821,1.74821,1.74798,1.74798,6101389.0
2009-11-16 17:42:00,1.74786,1.74788,1.74769,1.74769,92668088.0
2009-11-16 17:43:00,1.7476,1.74768,1.74752,1.74752,10158294.0
2009-11-16 17:44:00,1.74755,1.74761,1.7475,1.74752,7450054.0
2009-11-16 17:45:00,1.7475,1.74752,1.74735,1.7474,15056146.0
2009-11-16 17:46:00,1.74742,1.74752,1.74732,1.74739,17017523.0
2009-11-16 17:47:00,1.74747,1.74756,1.74741,1.74753,8003361.0
2009-11-16 17:48:00,1.7476,1.7476,1.74718,1.74718,33342960.0
2009-11-16 17:49:00,1.74708,1.74711,1.74695,1.74708,6908957.0
2009-11-16 17:50:00,1.74714,1.74758,1.74714,1.74758,5527425.0
2009-11-16 17:51:00,1.74764,1.74764,1.74744,1.74744,6817006.0
2009-11-16 17:52:00,1.74707,1.74757,1.74707,1.74757,7207115.0
2009-11-16 17:53:00,1.74759,1.74772,1.74758,1.7477,15787479.0
2009-11-16 17:54:00,1.7478,1.74806,1.7478,1.74806,5468397.0
2009-11-16 17:55:00,1.74822,1.74836,1.74822,1.74829,9733520.0
2009-11-16 17:56:00,1.74827,1.7483,1.74812,1.74819,8209381.0
2009-11-16 17:57:00,1.74831,1.74834,1.74812,1.74832,13756872.0
2009-11-16 17:58:00,1.74844,1.74914,1.74844,1.74914,40437891.0
2009-11-16 17:59:00,1.74922,1.74974,1.7492,1.74974,5481031.0
2009-11-16 18:00:00,1.74979,1.75008,1.74979,1.75008,7141708.0
2009-11-16 18:01:00,1.75001,1.75027,1.75001,1.75026,5094008.0
2009-11-16 18:02:00,1.75016,1.75047,1.75016,1.75047,5991628.0
2009-11-16 18:03:00,1.75047,1.7506,1.75047,1.7506,8649864.0
2009-11-16 18:04:00,1.75062,1.75149,1.75062,1.75149,57133314.0
2009-11-16 18:05:00,1.75148,1.75163,1.75148,1.75163,4507070.0
2009-11-16 18:06:00,1.75165,1.7526,1.75165,1.7526,56850900.0
2009-11-16 18:07:00,1.75265,1.75276,1.75256,1.75276,10675057.0
2009-11-16 18:08:00,1.75285,1.75298,1.75274,1.75292,10201526.0
2009-11-16 18:09:00,1.75291,1.75311,1.75291,1.75311,11106361.0
2009-11-16 18:10:00,1.75297,1.75333,1.75297,1.75325,6230844.0
2009-11-16 18:11:00,1.7533,1.75346,1.75321,1.75346,8438479.0
2009-11-16 18:12:00,1.75346,1.75363,1.75346,1.75363,6547813.0
2009-11-16 18:13:00,1.75355,1.75374,1.75355,1.75374,4855464.0
2009-11-16 18:14:00,1.75381,1.75467,1.7538,1.75463,89433506.0
2009-11-16 18:15:00,1.75453,1.75453,1.75419,1.75419,7839162.0
2009-11-16 18:16:00,1.75409,1.75409,1.7538,1.7538,9423106.0
2009-11-16 18:17:00,1.75373,1.75376,1.75351,1.75351,5993199.0
2009-11-16 18:18:00,1.75361,1.75362,1.75332,1.75356,14539130.0
2009-11-16 18:19:00,1.75358,1.75363,1.7535,1.7535,7324513.0
2009-11-16 18:20:00,1.75348,1.75348,1.75324,1.75336,5944097.0
2009-11-16 18:21:00,1.75325,1.75325,1.75315,1.75318,7280421.0
2009-11-16 18:22:00,1.75321,1.75342,1.75321,1.75333,9015228.0
2009-11-16 18:23:00,1.75334,1.7535,1.75334,1.75341,9559494.0
2009-11-16 18:24:00,1.7534,1.75348,1.75325,1.75327,9471655.0
2009-11-16 18:25:00,1.75346,1.75348,1.75329,1.75329,4031776.0
2009-11-16 18:26:00,1.75329,1.75346,1.75329,1.75341,20111751.0
2009-11-16 18:27:00,1.7535,1.75365,1.7535,1.75361,4265961.0
2009-11-16 18:28:00,1.75377,1.75398,1.75377,1.75394,8695875.0
2009-11-16 18:29:00,1.75393,1.75411,1.75391,1.75401,11034452.0
2009-11-16 18:30:00,1.75415,1.75433,1.75415,1.7542,76851408.0
2009-11-16 18:31:00,1.75416,1.75416,1.75394,1.75394,6679482.0
2009-11-16 18:32:00,1.75411,1.75424,1.75392,1.75392,31802920.0
2009-11-16 18:33:00,1.75397,1.75437,1.75397,1.75437,8067155.0
2009-11-16 18:34:00,1.75445,1.7546,1.75437,1.75459,7063058.0
2009-11-16 18:35:00,1.75464,1.75476,1.75456,1.75462,13222824.0
2009-11-16 18:36:00,1.75476,1.75489,1.75471,1.75482,6882686.0
2009-11-16 18:37:00,1.75491,1.75518,1.75491,1.75513,15024739.0
2009-11-16 18:38:00,1.7553,1.75553,1.7553,1.75553,9258070.0
2009-11-16 18:39:00,1.75559,1.75576,1.75528,1.75576,9703248.0
2009-11-16 18:40:00,1.75577,1.7559,1.75566,1.7559,10959838.0
2009-11-16 18:41:00,1.75603,1.75631,1.75603,1.75631,4385032.0
2009-11-16 18:42:00,1.75632,1.75633,1.75604,1.75619,6762309.0
2009-11-16 18:43:00,1.75617,1.75646,1.75617,1.75646,11826098.0
2009-11-16 18:44:00,1.75649,1.75658,1.75641,1.75641,70636137.0
2009-11-16 18:45:00,1.75638,1.75644,1.75601,1.75644,7644314.0
2009-11-16 18:46:00,1.75636,1.75636,1.75631,1.75633,56377608.0
2009-11-16 18:47:00,1.75616,1.75628,1.75616,1.75628,8225089.0
2009-11-16 18:48:00,1.75638,1.75658,1.75635,1.75658,2656428.0
2009-11-16 18:49:00,1.75657,1.75657,1.7563,1.7563,5695156.0
2009-11-16 18:50:00,1.75625,1.75626,1.75602,1.75602,7202064.0
2009-11-16 18:51:00,1.75612,1.75613,1.75596,1.75596,4580955.0
2009-11-16 18:52:00,1.75586,1.75586,1.75545,1.75545,24344261.0
2009-11-16 18:53:00,1.75583,1.7559,1.75571,1.75573,10243069.0
2009-11-16 18:54:00,1.7557,1.75579,1.75558,1.75569,9994235.0
2009-11-16 18:55:00,1.75563,1.75572,1.75545,1.75545,6446281.0
2009-11-16 18:56:00,1.7555,1.7557,1.7555,1.7557,43411682.0
2009-11-16 18:57:00,1.75572,1.75572,1.75555,1.75555,8357762.0
2009-11-16 18:58:00,1.75556,1.75559,1.75548,1.75556,41967960.0
2009-11-16 18:59:00,1.75572,1.75594,1.75572,1.75594,11154621.0
2009-11-16 19:00:00,1.75586,1.75589,1.75578,1.75578,8312225.0
2009-11-16 19:01:00,1.75567,1.75567,1.75534,1.75542,4861556.0
2009-11-16 19:02:00,1.7555,1.7556,1.7555,1.7556,65861250.0
2009-11-16 19:03:00,1.75553,1.75553,1.75524,1.7553,19961677.0
2009-11-16 19:04:00,1.75533,1.75539,1.75524,1.75529,13498994.0
2009-11-16 19:05:00,1.75517,1.75517,1.75497,1.75502,8531517.0
2009-11-16 19:06:00,1.75512,1.75524,1.75507,1.75508,9226916.0
2009-11-16 19:07:00,1.75503,1.75503,1.75474,1.75474,17796953.0
2009-11-16 19:08:00,1.7548,1.75488,1.75467,1.75488,6313310.0
2009-11-16 19:09:00,1.75477,1.75497,1.75477,1.75484,9034233.0
2009-11-16 19:10:00,1.75481,1.75481,1.7547,1.75471,9948753.0
2009-11-16 19:11:00,1.75468,1.75473,1.75468,1.75473,4865870.0
2009-11-16 19:12:00,1.75471,1.75471,1.75459,1.75463,30703680.0
2009-11-16 19:13:00,1.75463,1.75473,1.75463,1.75473,6044745.0
2009-11-16 19:14:00,1.75475,1.75484,1.75468,1.75484,6746201.0
2009-11-16 19:15:00,1.75486,1.75531,1.75486,1.75531,8990154.0
2009-11-16 19:16:00,1.75528,1.75541,1.75524,1.7554,8119679.0
2009-11-16 19:17:00,1.75545,1.75559,1.75544,1.75547,10460801.0
2009-11-16 19:18:00,1.75567,1.75577,1.75561,1.75577,6851247.0
2009-11-16 19:19:00,1.75576,1.75591,1.75574,1.75588,8108907.0
2009-11-16 19:20:00,1.75592,1.7561,1.7559,1.7561,7952276.0
2009-11-16 19:21:00,1.75607,1.75622,1.75607,1.7562,4107289.0
2009-11-16 19:22:00,1.75627,1.75669,1.75627,1.75669,14363030.0
2009-11-16 19:23:00,1.75668,1.75683,1.75668,1.75682,5824123.0
2009-11-16 19:24:00,1.75687,1.75726,1.75687,1.75726,18925389.0
2009-11-16 19:25:00,1.75731,1.75749,1.7573,1.75749,8916893.0
2009-11-16 19:26:00,1.75745,1.7576,1.75742,1.7576,8982699.0
2009-11-16 19:27:00,1.75767,1.75781,1.75765,1.75781,5134430.0
2009-11-16 19:28:00,1.75783,1.75835,1.75783,1.75835,36634329.0
2009-11-16 19:29:00,1.75832,1.75855,1.75831,1.75855,10965906.0
2009-11-16 19:30:00,1.75844,1.75871,1.75844,1.75871,9019202.0
2009-11-16 19:31:00,1.7587,1.75883,1.7587,1.75882,4788032.0
2009-11-16 19:32:00,1.75889,1.76047,1.75889,1.76047,58236160.0
2009-11-16 19:33:00,1.76041,1.76058,1.76041,1.76058,4989970.0
2009-11-16 19:34:00,1.76058,1.76081,1.76058,1.76081,15605855.0
2009-11-16 19:35:00,1.76085,1.76085,1.76054,1.76054,6064850.0
2009-11-16 19:36:00,1.76046,1.76046,1.75859,1.75886,95011735.0
2009-11-16 19:37:00,1.75892,1.75913,1.75885,1.75913,17341303.0
2009-11-16 19:38:00,1.75922,1.75961,1.75922,1.75961,11226987.0
2009-11-16 19:39:00,1.75974,1.75979,1.75961,1.75961,8856859.0
2009-11-16 19:40:00,1.75984,1.76055,1.75984,1.76055,50487616.0
2009-11-16 19:41:00,1.76058,1.76077,1.76044,1.76044,43967214.0
2009-11-16 19:42:00,1.7603,1.7603,1.75994,1.76022,5614324.0
2009-11-16 19:43:00,1.76019,1.76019,1.75983,1.75983,11905043.0
2009-11-16 19:44:00,1.7598,1.7598,1.75931,1.7594,20209904.0
2009-11-16 19:45:00,1.75942,1.75948,1.75921,1.75931,8664754.0
2009-11-16 19:46:00,1.75935,1.75947,1.75928,1.75947,34693064.0
2009-11-16 19:47:00,1.75938,1.75938,1.75921,1.75926,6864544.0
2009-11-16 19:48:00,1.75916,1.75916,1.75896,1.75896,3562779.0
2009-11-16 19:49:00,1.75908,1.75922,1.75897,1.75897,140997816.0
2009-11-16 19:50:00,1.75895,1.75895,1.75876,1.75876,7843297.0
2009-11-16 19:51:00,1.75875,1.75888,1.75875,1.75884,9133894.0
2009-11-16 19:52:00,1.75884,1.75884,1.75869,1.75884,9577052.0
2009-11-16 19:53:00,1.75887,1.75947,1.75887,1.75928,8426884.0
2009-11-16 19:54:00,1.75953,1.76004,1.75953,1.76001,56435579.0
2009-11-16 19:55:00,1.76004,1.76046,1.76004,1.76046,8352007.0
2009-11-16 19:56:00,1.7606,1.76061,1.76035,1.76035,73986120.0
2009-11-16 19:57:00,1.76021,1.76032,1.76012,1.7602,12204238.0
2009-11-16 19:58:00,1.76031,1.76052,1.76031,1.76052,32692650.0
2009-11-16 19:59:00,1.7605,1.7605,1.76022,1.76022,4608043.0
2009-11-16 20:00:00,1.7602,1.7602,1.75956,1.75969,35106564.0
2009-11-16 20:01:00,1.75974,1.75991,1.75939,1.75991,9686763.0
2009-11-16 20:02:00,1.75981,1.7599,1.75971,1.75971,6849739.0
2009-11-16 20:03:00,1.75957,1.7597,1.75948,1.75949,15708270.0
2009-11-16 20:04:00,1.7595,1.7595,1.75931,1.75931,9946869.0
2009-11-16 20:05:00,1.75929,1.75932,1.75918,1.75932,8631992.0
2009-11-16 20:06:00,1.75927,1.75927,1.75902,1.75925,24017611.0
2009-11-16 20:07:00,1.75916,1.75929,1.75899,1.75899,12878595.0
2009-11-16 20:08:00,1.75899,1.7595,1.75899,1.7595,57130600.0
2009-11-16 20:09:00,1.75937,1.75945,1.75928,1.75945,6382211.0
2009-11-16 20:10:00,1.75954,1.75969,1.75952,1.75952,60494844.0
2009-11-16 20:11:00,1.75938,1.75938,1.75916,1.75916,12742415.0
2009-11-16 20:12:00,1.75907,1.75907,1.75884,1.75894,40694535.0
2009-11-16 20:13:00,1.759,1.75909,1.75897,1.75901,9284735.0
2009-11-16 20:14:00,1.75915,1.75932,1.75915,1.75932,13868550.0
2009-11-16 20:15:00,1.75932,1.75944,1.75919,1.75919,9065245.0
2009-11-16 20:16:00,1.75948,1.75966,1.75941,1.75966,28604676.0
2009-11-16 20:17:00,1.75975,1.75995,1.75975,1.75995,7595877.0
2009-11-16 20:18:00,1.75998,1.76008,1.75998,1.76008,41953956.0
2009-11-16 20:19:00,1.76007,1.76007,1.75975,1.76004,9294956.0
2009-11-16 20:20:00,1.76005,1.76019,1.76005,1.76019,49620824.0
2009-11-16 20:21:00,1.76016,1.76058,1.76016,1.76058,9615561.0
2009-11-16 20:22:00,1.76067,1.76079,1.76066,1.76079,12054381.0
2009-11-16 20:23:00,1.7607,1.761,1.7607,1.761,5925644.0
2009-11-16 20:24:00,1.7609,1.76091,1.76067,1.76079,5760479.0
2009-11-16 20:25:00,1.76072,1.76072,1.76044,1.76044,5452419.0
2009-11-16 20:26:00,1.7604,1.76042,1.76018,1.76018,44708800.0
2009-11-16 20:27:00,1.76003,1.7602,1.76002,1.76002,7563597.0
2009-11-16 20:28:00,1.76006,1.76006,1.75992,1.76002,5133507.0
2009-11-16 20:29:00,1.75998,1.76011,1.75995,1.76005,6195269.0
2009-11-16 20:30:00,1.76007,1.76007,1.75989,1.75994,8234549.0
2009-11-16 20:31:00,1.75992,1.75992,1.75973,1.75973,9308931.0
2009-11-16 20:32:00,1.75976,1.75976,1.75931,1.75931,6884876.0
2009-11-16 20:33:00,1.75931,1.75931,1.75913,1.75926,8670205.0
2009-11-16 20:34:00,1.75923,1.75923,1.75906,1.75906,9820542.0
2009-11-16 20:35:00,1.75905,1.75911,1.75891,1.75896,8423731.0
2009-11-16 20:36:00,1.759,1.75908,1.75892,1.75898,6904454.0
2009-11-16 20:37:00,1.75895,1.75895,1.75883,1.75891,5873616.0
2009-11-16 20:38:00,1.75893,1.75895,1.75861,1.75875,68594708.0
2009-11-16 20:39:00,1.7588,1.75893,1.7588,1.75885,70498350.0
2009-11-16 20:40:00,1.75886,1.75889,1.75875,1.75877,9697813.0
2009-11-16 20:41:00,1.75857,1.75864,1.7585,1.75852,13643302.0
2009-11-16 20:42:00,1.75845,1.75851,1.75839,1.75841,69771522.0
2009-11-16 20:43:00,1.75841,1.75841,1.75826,1.75826,6472637.0
2009-11-16 20:44:00,1.75825,1.75839,1.75815,1.75839,6436902.0
2009-11-16 20:45:00,1.75848,1.7586,1.75843,1.7586,5722092.0
2009-11-16 20:46:00,1.75861,1.75871,1.75861,1.75864,39728572.0
2009-11-16 20:47:00,1.75871,1.75874,1.75844,1.75867,10543957.0
2009-11-16 20:48:00,1.75869,1.75914,1.75869,1.75909,39423564.0
2009-11-16 20:49:00,1.75914,1.75927,1.7591,1.75927,14097972.0
2009-11-16 20:50:00,1.75932,1.75944,1.75923,1.75944,5473677.0
2009-11-16 20:51:00,1.75943,1.75962,1.75943,1.75962,12209152.0
2009-11-16 20:52:00,1.75965,1.7601,1.75963,1.7601,26974508.0
2009-11-16 20:53:00,1.76009,1.76015,1.76001,1.76001,13763057.0
2009-11-16 20:54:00,1.76004,1.76004,1.75994,1.76003,21809980.0
2009-11-16 20:55:00,1.75989,1.76023,1.75989,1.76023,4807038.0
2009-11-16 20:56:00,1.76027,1.76027,1.7601,1.76014,8681529.0
2009-11-16 20:57:00,1.76023,1.76027,1.7601,1.76018,10519581.0
2009-11-16 20:58:00,1.76017,1.76035,1.76015,1.76035,32351588.0
2009-11-16 20:59:00,1.7604,1.76044,1.76032,1.76044,11395448.0
2009-11-16 21:00:00,1.76053,1.76073,1.76053,1.76073,9905035.0
2009-11-16 21:01:00,1.76075,1.76087,1.76075,1.76084,7987137.0
2009-11-16 21:02:00,1.76086,1.76096,1.76086,1.76094,7758944.0
2009-11-16 21:03:00,1.7608,1.76093,1.7608,1.76083,8086749.0
2009-11-16 21:04:00,1.76079,1.76081,1.76053,1.76053,9022835.0
2009-11-16 21:05:00,1.76059,1.76059,1.76034,1.76041,14486985.0
2009-11-16 21:06:00,1.76037,1.76038,1.75924,1.75924,51135120.0
2009-11-16 21:07:00,1.7591,1.75956,1.7591,1.75956,13224051.0
2009-11-16 21:08:00,1.75961,1.76089,1.75961,1.76079,23380434.0
2009-11-16 21:09:00,1.76071,1.76099,1.76071,1.76099,9706871.0
2009-11-16 21:10:00,1.76103,1.7613,1.76103,1.76109,32351826.0
2009-11-16 21:11:00,1.76117,1.76126,1.76104,1.76123,6916995.0
2009-11-16 21:12:00,1.76126,1.76126,1.76057,1.76057,15783286.0
2009-11-16 21:13:00,1.76049,1.76054,1.75994,1.75994,6415328.0
2009-11-16 21:14:00,1.75992,1.76046,1.75992,1.76038,22564857.0
2009-11-16 21:15:00,1.76043,1.76056,1.76041,1.76042,9328719.0
2009-11-16 21:16:00,1.76043,1.76055,1.7603,1.7603,11882460.0
2009-11-16 21:17:00,1.76018,1.7602,1.75993,1.7602,8278768.0
2009-11-16 21:18:00,1.76028,1.76065,1.76028,1.76065,10178972.0
2009-11-16 21:19:00,1.76073,1.76092,1.76071,1.76071,6025488.0
2009-11-16 21:20:00,1.76066,1.76066,1.76039,1.76039,17796948.0
2009-11-16 21:21:00,1.76032,1.76034,1.76003,1.76032,6332582.0
2009-11-16 21:22:00,1.76028,1.76028,1.76001,1.76013,20140077.0
2009-11-16 21:23:00,1.76004,1.76004,1.75954,1.75954,11254992.0
2009-11-16 21:24:00,1.75967,1.76002,1.75964,1.76002,47026590.0
2009-11-16 21:25:00,1.76004,1.76004,1.75993,1.75996,9064837.0
2009-11-16 21:26:00,1.76003,1.76041,1.76003,1.76041,35181423.0
2009-11-16 21:27:00,1.76049,1.76075,1.76048,1.76075,4961619.0
2009-11-16 21:28:00,1.7608,1.76095,1.76077,1.76087,7045861.0
2009-11-16 21:29:00,1.76094,1.76136,1.76094,1.76136,12047302.0
2009-11-16 21:30:00,1.76142,1.76168,1.76142,1.76144,49707504.0
2009-11-16 21:31:00,1.76145,1.76145,1.76123,1.76138,11700873.0
2009-11-16 21:32:00,1.76135,1.76212,1.76135,1.76208,39055683.0
2009-11-16 21:33:00,1.76209,1.76218,1.76181,1.76208,6994681.0
2009-11-16 21:34:00,1.76203,1.76203,1.7615,1.76159,30820184.0
2009-11-16 21:35:00,1.76152,1.76152,1.76135,1.76135,5166981.0
2009-11-16 21:36:00,1.76121,1.76121,1.76106,1.76106,7657748.0
2009-11-16 21:37:00,1.76107,1.76115,1.7609,1.76115,13067156.0
2009-11-16 21:38:00,1.7612,1.76126,1.76109,1.76126,40396475.0
2009-11-16 21:39:00,1.7613,1.76139,1.76115,1.76127,6069862.0
2009-11-16 21:40:00,1.76122,1.76133,1.76122,1.76133,13179530.0
2009-11-16 21:41:00,1.76135,1.76148,1.76135,1.76139,4611588.0
2009-11-16 21:42:00,1.7615,1.76159,1.76148,1.76158,16549277.0
2009-11-16 21:43:00,1.76158,1.76179,1.76152,1.76179,7155965.0
2009-11-16 21:44:00,1.76185,1.76201,1.76173,1.76198,8972370.0
2009-11-16 21:45:00,1.76205,1.76226,1.76197,1.76225,10428295.0
2009-11-16 21:46:00,1.76233,1.76233,1.76205,1.76205,7430080.0
2009-11-16 21:47:00,1.76201,1.76205,1.76186,1.76186,5678086.0
2009-11-16 21:48:00,1.7618,1.76184,1.76171,1.76176,6749476.0
2009-11-16 21:49:00,1.7619,1.76214,1.7619,1.76214,6495196.0
2009-11-16 21:50:00,1.76216,1.76225,1.76215,1.76225,10662804.0
2009-11-16 21:51:00,1.76239,1.76275,1.76239,1.76275,9749220.0
2009-11-16 21:52:00,1.76279,1.76296,1.76279,1.76294,7095902.0
2009-11-16 21:53:00,1.76301,1.76325,1.76301,1.76325,2531718.0
2009-11-16 21:54:00,1.76331,1.76358,1.76329,1.76358,8330071.0
2009-11-16 21:55:00,1.76345,1.76345,1.76318,1.7632,4655497.0
2009-11-16 21:56:00,1.76307,1.76307,1.76281,1.76281,34507044.0
2009-11-16 21:57:00,1.76269,1.76291,1.76269,1.76272,5730184.0
2009-11-16 21:58:00,1.76267,1.76267,1.76221,1.76221,10528824.0
2009-11-16 21:59:00,1.76224,1.76224,1.76188,1.76188,3480369.0
2009-11-16 22:00:00,1.76189,1.7619,1.76158,1.76164,56853720.0
2009-11-16 22:01:00,1.76162,1.76184,1.76162,1.76171,7606844.0
2009-11-16 22:02:00,1.76182,1.76184,1.76172,1.76174,6949820.0
2009-11-16 22:03:00,1.76185,1.76205,1.76185,1.76205,6135107.0
2009-11-16 22:04:00,1.76199,1.76206,1.76185,1.76185,5627353.0
2009-11-16 22:05:00,1.76182,1.76191,1.76176,1.76191,5457528.0
2009-11-16 22:06:00,1.76195,1.76197,1.7619,1.76191,6150661.0
2009-11-16 22:07:00,1.76185,1.76194,1.76182,1.76184,11569780.0
2009-11-16 22:08:00,1.76203,1.76211,1.76203,1.76211,21723408.0
2009-11-16 22:09:00,1.76213,1.76222,1.76212,1.76222,18777738.0
2009-11-16 22:10:00,1.76229,1.76229,1.76211,1.76211,7482653.0
2009-11-16 22:11:00,1.76188,1.7621,1.76188,1.76208,14157534.0
2009-11-16 22:12:00,1.7621,1.76246,1.7621,1.76246,21547347.0
2009-11-16 22:13:00,1.76243,1.76268,1.76243,1.76268,10121773.0
2009-11-16 22:14:00,1.7627,1.76291,1.76269,1.76291,4851990.0
2009-11-16 22:15:00,1.76281,1.76315,1.76281,1.76315,12979098.0
2009-11-16 22:16:00,1.76321,1.76331,1.76319,1.76331,13291108.0
2009-11-16 22:17:00,1.76333,1.76358,1.76333,1.76358,9644134.0
2009-11-16 22:18:00,1.76362,1.76402,1.76362,1.7639,10826568.0
2009-11-16 22:19:00,1.7639,1.7641,1.7639,1.7641,6221214.0
2009-11-16 22:20:00,1.76402,1.76435,1.76402,1.76435,12059336.0
2009-11-16 22:21:00,1.76435,1.76439,1.76424,1.76424,6356943.0
2009-11-16 22:22:00,1.76412,1.76412,1.76378,1.76378,5598660.0
2009-11-16 22:23:00,1.7637,1.76374,1.76358,1.76369,6410259.0
2009-11-16 22:24:00,1.76381,1.76392,1.76381,1.76382,10037971.0
2009-11-16 22:25:00,1.76386,1.76405,1.76375,1.76405,6597076.0
2009-11-16 22:26:00,1.76405,1.76419,1.76403,1.76419,4905960.0
2009-11-16 22:27:00,1.76409,1.76436,1.76409,1.76436,8588899.0
2009-11-16 22:28:00,1.76433,1.76446,1.76433,1.76441,3712522.0
2009-11-16 22:29:00,1.76443,1.76443,1.76417,1.76443,13063125.0
2009-11-16 22:30:00,1.76448,1.76476,1.76448,1.76464,26619495.0
2009-11-16 22:31:00,1.76459,1.76475,1.76457,1.76471,7141350.0
2009-11-16 22:32:00,1.76464,1.76464,1.76446,1.76452,5443636.0
2009-11-16 22:33:00,1.76453,1.76453,1.76428,1.76437,5279799.0
2009-11-16 22:34:00,1.76434,1.76434,1.7638,1.7638,13858880.0
2009-11-16 22:35:00,1.76384,1.76408,1.76384,1.76398,11352402.0
2009-11-16 22:36:00,1.76397,1.764,1.76381,1.76381,10531220.0
2009-11-16 22:37:00,1.76384,1.76384,1.7637,1.7637,3353903.0
2009-11-16 22:38:00,1.76367,1.76367,1.76333,1.76333,13711280.0
2009-11-16 22:39:00,1.76329,1.76337,1.76313,1.76324,12051316.0
2009-11-16 22:40:00,1.76324,1.76324,1.76295,1.76295,13152540.0
2009-11-16 22:41:00,1.76278,1.76296,1.76274,1.76282,8613456.0
2009-11-16 22:42:00,1.76278,1.76279,1.7626,1.76261,20721285.0
2009-11-16 22:43:00,1.76265,1.76265,1.76256,1.76256,5234197.0
2009-11-16 22:44:00,1.76234,1.76253,1.76226,1.76253,3482691.0
2009-11-16 22:45:00,1.76246,1.76246,1.76212,1.76212,5444844.0
2009-11-16 22:46:00,1.76229,1.76241,1.76229,1.76229,4882605.0
2009-11-16 22:47:00,1.76228,1.76238,1.76228,1.76238,3764905.0
2009-11-16 22:48:00,1.76239,1.76247,1.76239,1.76247,10581914.0
2009-11-16 22:49:00,1.76251,1.76266,1.76251,1.76255,7744330.0
2009-11-16 22:50:00,1.76251,1.76251,1.76208,1.76208,9681035.0
2009-11-16 22:51:00,1.76207,1.76209,1.7619,1.7619,3655207.0
2009-11-16 22:52:00,1.76201,1.76215,1.76185,1.76202,5038617.0
2009-11-16 22:53:00,1.76198,1.76204,1.76189,1.76189,3881262.0
2009-11-16 22:54:00,1.7619,1.76192,1.76183,1.76183,27662502.0
2009-11-16 22:55:00,1.76178,1.76196,1.76169,1.76175,8756504.0
2009-11-16 22:56:00,1.76185,1.76193,1.76185,1.76191,5854905.0
2009-11-16 22:57:00,1.76183,1.76186,1.76174,1.76179,5716831.0
2009-11-16 22:58:00,1.76175,1.76175,1.76168,1.76173,27551108.0
2009-11-16 22:59:00,1.76173,1.76199,1.76147,1.76195,9417532.0
2009-11-16 23:00:00,1.76184,1.76199,1.76184,1.7619,11161311.0
2009-11-16 23:01:00,1.76187,1.76187,1.76141,1.76174,5848887.0
2009-11-16 23:02:00,1.76175,1.76183,1.76175,1.76178,20339910.0
2009-11-16 23:03:00,1.7618,1.76183,1.76163,1.76167,7792429.0
2009-11-16 23:04:00,1.7617,1.76184,1.7617,1.76174,11173590.0
2009-11-16 23:05:00,1.76173,1.76173,1.7615,1.76162,4401703.0
2009-11-16 23:06:00,1.76171,1.76207,1.76171,1.76207,13758672.0
2009-11-16 23:07:00,1.76222,1.76227,1.7621,1.76226,8353767.0
2009-11-16 23:08:00,1.76227,1.76236,1.76197,1.76197,23929520.0
2009-11-16 23:09:00,1.76194,1.76201,1.76189,1.76189,9673239.0
2009-11-16 23:10:00,1.76189,1.76191,1.76175,1.76184,11501138.0
2009-11-16 23:11:00,1.76191,1.76218,1.76191,1.76203,5094803.0
2009-11-16 23:12:00,1.76194,1.76194,1.76169,1.76174,9632510.0
2009-11-16 23:13:00,1.76169,1.76191,1.76161,1.76191,6721249.0
2009-11-16 23:14:00,1.7619,1.76215,1.7619,1.76215,12500809.0
2009-11-16 23:15:00,1.76217,1.76237,1.76214,1.76237,5604572.0
2009-11-16 23:16:00,1.76228,1.76232,1.76207,1.76207,10096721.0
2009-11-16 23:17:00,1.76192,1.76209,1.76192,1.76205,7983473.0
2009-11-16 23:18:00,1.76208,1.76214,1.76208,1.76212,15247036.0
2009-11-16 23:19:00,1.76215,1.76215,1.76204,1.76207,7667333.0
2009-11-16 23:20:00,1.76217,1.76217,1.76192,1.76192,3475348.0
2009-11-16 23:21:00,1.76177,1.76186,1.76164,1.76182,12284550.0
2009-11-16 23:22:00,1.76184,1.76231,1.76184,1.76231,50161720.0
2009-11-16 23:23:00,1.76244,1.76274,1.76244,1.76258,8807433.0
2009-11-16 23:24:00,1.76255,1.76274,1.76255,1.76274,23455185.0
2009-11-16 23:25:00,1.76238,1.76282,1.76238,1.76266,9306945.0
2009-11-16 23:26:00,1.76262,1.76263,1.76252,1.76252,10125295.0
2009-11-16 23:27:00,1.76251,1.76251,1.76229,1.76229,3279233.0
2009-11-16 23:28:00,1.76237,1.76237,1.76206,1.76209,10660846.0
2009-11-16 23:29:00,1.76207,1.76207,1.76182,1.76182,9785291.0
2009-11-16 23:30:00,1.76183,1.76184,1.76158,1.76184,10735513.0
2009-11-16 23:31:00,1.76191,1.76201,1.76186,1.76201,8895624.0
2009-11-16 23:32:00,1.76209,1.76232,1.76209,1.76221,8950176.0
2009-11-16 23:33:00,1.76224,1.76247,1.76224,1.76227,4107866.0
2009-11-16 23:34:00,1.76243,1.76243,1.76159,1.76169,26109744.0
2009-11-16 23:35:00,1.76155,1.76182,1.76155,1.76182,9793735.0
2009-11-16 23:36:00,1.76187,1.76217,1.76187,1.76213,11897655.0
2009-11-16 23:37:00,1.76221,1.76251,1.76221,1.76251,6863685.0
2009-11-16 23:38:00,1.76251,1.76255,1.76245,1.76251,9101371.0
2009-11-16 23:39:00,1.76247,1.76248,1.76183,1.76241,7501241.0
2009-11-16 23:40:00,1.76244,1.76246,1.76194,1.76194,10135968.0
2009-11-16 23:41:00,1.76187,1.76197,1.76171,1.76197,6873269.0
2009-11-16 23:42:00,1.76203,1.76205,1.76173,1.76173,10745965.0
2009-11-16 23:43:00,1.76174,1.76186,1.76154,1.76186,11768233.0
2009-11-16 23:44:00,1.76193,1.76193,1.76173,1.76176,9919819.0
2009-11-16 23:45:00,1.76176,1.76177,1.7616,1.76168,4101171.0
2009-11-16 23:46:00,1.76173,1.76173,1.76163,1.76167,16165691.0
2009-11-16 23:47:00,1.76164,1.76194,1.76164,1.76194,6665710.0
2009-11-16 23:48:00,1.76197,1.76217,1.76197,1.76217,9557075.0
2009-11-16 23:49:00,1.7623,1.76236,1.76225,1.76236,4926075.0
2009-11-16 23:50:00,1.76244,1.76244,1.76212,1.76212,5753046.0
2009-11-16 23:51:00,1.76228,1.76237,1.76222,1.76237,7591499.0
2009-11-16 23:52:00,1.76245,1.76246,1.76238,1.76238,14227860.0
2009-11-16 23:53:00,1.76235,1.76235,1.76217,1.76223,7397485.0
2009-11-16 23:54:00,1.76218,1.76218,1.76197,1.76197,8338842.0
2009-11-16 23:55:00,1.76199,1.76201,1.76186,1.76186,8115598.0
2009-11-16 23:56:00,1.76177,1.76177,1.76159,1.76159,16645032.0
2009-11-16 23:57:00,1.7616,1.76173,1.76151,1.76167,9218751.0
2009-11-16 23:58:00,1.7617,1.7617,1.76144,1.76147,4777005.0
2009-11-16 23:59:00,1.76141,1.76141,1.7609,1.76094,7073166.0
2009-11-17 00:00:00,1.76081,1.76092,1.76081,1.76089,11601285.0
2009-11-17 00:01:00,1.76084,1.7609,1.7608,1.76084,7506701.0
2009-11-17 00:02:00,1.76078,1.76113,1.76078,1.76113,26760027.0
2009-11-17 00:03:00,1.76129,1.7615,1.76129,1.7615,5085731.0
2009-11-17 00:04:00,1.76151,1.76168,1.76151,1.76168,4510576.0
2009-11-17 00:05:00,1.76189,1.76203,1.76184,1.76203,5752858.0
2009-11-17 00:06:00,1.76194,1.76207,1.76182,1.76182,5747676.0
2009-11-17 00:07:00,1.76182,1.76183,1.76168,1.76183,7130858.0
2009-11-17 00:08:00,1.76156,1.76206,1.76156,1.76206,10049473.0
2009-11-17 00:09:00,1.76203,1.76203,1.76192,1.76197,9321790.0
2009-11-17 00:10:00,1.76197,1.76212,1.76197,1.76212,7185801.0
2009-11-17 00:11:00,1.76218,1.76218,1.76182,1.7619,5994406.0
2009-11-17 00:12:00,1.76198,1.76212,1.76198,1.76202,5075904.0
2009-11-17 00:13:00,1.76197,1.76204,1.76166,1.76166,9179635.0
2009-11-17 00:14:00,1.76204,1.76204,1.76189,1.76203,5101538.0
2009-11-17 00:15:00,1.76191,1.76214,1.76161,1.76208,6703144.0
2009-11-17 00:16:00,1.762,1.76204,1.76188,1.76188,7753265.0
2009-11-17 00:17:00,1.76188,1.76204,1.76164,1.76204,8260557.0
2009-11-17 00:18:00,1.76195,1.76217,1.76195,1.76217,8034264.0
2009-11-17 00:19:00,1.76188,1.76232,1.76188,1.76232,5115563.0
2009-11-17 00:20:00,1.76235,1.76264,1.76235,1.76264,16133405.0
2009-11-17 00:21:00,1.76276,1.76296,1.76276,1.7628,15415412.0
2009-11-17 00:22:00,1.76279,1.76279,1.76253,1.76253,6736758.0
2009-11-17 00:23:00,1.76264,1.76264,1.76232,1.76235,14496988.0
2009-11-17 00:24:00,1.76228,1.76231,1.76223,1.76231,9039231.0
2009-11-17 00:25:00,1.76225,1.7626,1.7621,1.76259,8619820.0
2009-11-17 00:26:00,1.76239,1.76239,1.76216,1.76216,23985680.0
2009-11-17 00:27:00,1.76225,1.76225,1.76203,1.76218,11033669.0
2009-11-17 00:28:00,1.76227,1.76227,1.76185,1.76202,5574358.0
2009-11-17 00:29:00,1.76202,1.76217,1.76199,1.76217,5358156.0
2009-11-17 00:30:00,1.76221,1.76221,1.76192,1.76215,7171230.0
2009-11-17 00:31:00,1.76212,1.76212,1.76193,1.76193,6595122.0
2009-11-17 00:32:00,1.76201,1.76203,1.76198,1.762,13222160.0
2009-11-17 00:33:00,1.76207,1.76207,1.7617,1.7617,7447938.0
2009-11-17 00:34:00,1.76154,1.76202,1.76154,1.76202,5547547.0
2009-11-17 00:35:00,1.76201,1.76233,1.76201,1.76233,11036139.0
2009-11-17 00:36:00,1.76236,1.76247,1.76236,1.76237,10323236.0
2009-11-17 00:37:00,1.76229,1.7623,1.76215,1.7623,8486145.0
2009-11-17 00:38:00,1.76218,1.7622,1.76189,1.7622,9135932.0
2009-11-17 00:39:00,1.76222,1.76239,1.76222,1.76231,10041524.0
2009-11-17 00:40:00,1.76235,1.76235,1.76199,1.76199,9704592.0
2009-11-17 00:41:00,1.76208,1.76208,1.76199,1.76204,7115818.0
2009-11-17 00:42:00,1.76196,1.76207,1.76196,1.76199,25808670.0
2009-11-17 00:43:00,1.76215,1.76215,1.7618,1.7618,6281452.0
2009-11-17 00:44:00,1.76177,1.76178,1.76174,1.76175,14317868.0
2009-11-17 00:45:00,1.76194,1.76194,1.76172,1.76186,8431086.0
2009-11-17 00:46:00,1.76178,1.76197,1.7616,1.76164,8036971.0
2009-11-17 00:47:00,1.76175,1.76199,1.76153,1.76195,7921582.0
2009-11-17 00:48:00,1.76181,1.76181,1.76147,1.76153,13474497.0
2009-11-17 00:49:00,1.76154,1.76161,1.76135,1.76135,12843706.0
2009-11-17 00:50:00,1.76146,1.76175,1.76145,1.76171,10074695.0
2009-11-17 00:51:00,1.76168,1.76193,1.76168,1.76192,5598155.0
2009-11-17 00:52:00,1.76182,1.76201,1.76182,1.76189,10668669.0
2009-11-17 00:53:00,1.76194,1.76197,1.76182,1.76195,11830404.0
2009-11-17 00:54:00,1.76201,1.76201,1.76174,1.76174,4807185.0
2009-11-17 00:55:00,1.76174,1.76196,1.76168,1.76168,6461890.0
2009-11-17 00:56:00,1.76161,1.76181,1.76152,1.76162,10973625.0
2009-11-17 00:57:00,1.76181,1.76203,1.76181,1.76203,11715731.0
2009-11-17 00:58:00,1.76198,1.76204,1.76195,1.76195,7526519.0
2009-11-17 00:59:00,1.76204,1.76217,1.762,1.76217,13584853.0
2009-11-17 01:00:00,1.76207,1.76212,1.76204,1.76204,8221848.0
2009-11-17 01:01:00,1.76217,1.76228,1.76213,1.76216,9802657.0
2009-11-17 01:02:00,1.76214,1.76227,1.76209,1.7621,4674890.0
2009-11-17 01:03:00,1.7623,1.7625,1.7623,1.7625,20626763.0
2009-11-17 01:04:00,1.76251,1.76251,1.76208,1.76208,6970572.0
2009-11-17 01:05:00,1.76194,1.76225,1.76178,1.76218,9018529.0
2009-11-17 01:06:00,1.76227,1.76261,1.76219,1.76261,6510878.0
2009-11-17 01:07:00,1.76275,1.76275,1.76265,1.76265,13033000.0
2009-11-17 01:08:00,1.76263,1.76264,1.7622,1.76258,8176794.0
2009-11-17 01:09:00,1.76251,1.7626,1.76251,1.76254,7433028.0
2009-11-17 01:10:00,1.76241,1.7625,1.76241,1.7625,22846967.0
2009-11-17 01:11:00,1.76259,1.76268,1.7624,1.76268,7429806.0
2009-11-17 01:12:00,1.76254,1.76254,1.76233,1.7625,4408313.0
2009-11-17 01:13:00,1.76265,1.76265,1.76252,1.76265,3873682.0
2009-11-17 01:14:00,1.76247,1.7626,1.76247,1.76257,13939002.0
2009-11-17 01:15:00,1.76265,1.76269,1.76263,1.76263,7648907.0
2009-11-17 01:16:00,1.76246,1.76246,1.76223,1.76224,10513980.0
2009-11-17 01:17:00,1.76239,1.76248,1.76239,1.76248,9568345.0
2009-11-17 01:18:00,1.76252,1.76289,1.76252,1.76285,13709499.0
2009-11-17 01:19:00,1.76294,1.76294,1.76271,1.76285,11979216.0
2009-11-17 01:20:00,1.76277,1.76277,1.76243,1.76263,44831900.0
2009-11-17 01:21:00,1.76283,1.76292,1.76283,1.76285,10072235.0
2009-11-17 01:22:00,1.76278,1.7628,1.76242,1.76251,6452400.0
2009-11-17 01:23:00,1.76263,1.7629,1.76263,1.7629,10533925.0
2009-11-17 01:24:00,1.76274,1.76278,1.76262,1.76273,7348821.0
2009-11-17 01:25:00,1.7627,1.76271,1.76237,1.76249,4899876.0
2009-11-17 01:26:00,1.76266,1.76281,1.76221,1.76277,10565005.0
2009-11-17 01:27:00,1.7628,1.76285,1.76262,1.76279,13031606.0
2009-11-17 01:28:00,1.76275,1.76275,1.76229,1.76247,5865016.0
2009-11-17 01:29:00,1.76256,1.76259,1.76238,1.76238,9230922.0
2009-11-17 01:30:00,1.76232,1.76232,1.76199,1.76217,6554168.0
2009-11-17 01:31:00,1.76229,1.76248,1.76223,1.76242,10670622.0
2009-11-17 01:32:00,1.76242,1.76243,1.76228,1.76237,7564720.0
2009-11-17 01:33:00,1.7622,1.76238,1.7622,1.76234,10889079.0
2009-11-17 01:34:00,1.76234,1.76252,1.76233,1.76252,8678064.0
2009-11-17 01:35:00,1.76276,1.76286,1.76275,1.76275,3526668.0
2009-11-17 01:36:00,1.76288,1.76304,1.76277,1.76287,8052847.0
2009-11-17 01:37:00,1.76297,1.76318,1.76294,1.76318,9475998.0
2009-11-17 01:38:00,1.76325,1.76325,1.76293,1.76302,4950902.0
2009-11-17 01:39:00,1.76287,1.76308,1.76287,1.76303,9483006.0
2009-11-17 01:40:00,1.76306,1.76338,1.76306,1.76337,9501894.0
2009-11-17 01:41:00,1.76333,1.76333,1.7629,1.76304,6023536.0
2009-11-17 01:42:00,1.76305,1.76324,1.76305,1.76316,9384787.0
2009-11-17 01:43:00,1.76311,1.76311,1.76296,1.76305,7841127.0
2009-11-17 01:44:00,1.76307,1.76309,1.76297,1.76304,23838602.0
2009-11-17 01:45:00,1.76298,1.76298,1.76286,1.76286,9860003.0
2009-11-17 01:46:00,1.76281,1.76281,1.7622,1.7622,6896950.0
2009-11-17 01:47:00,1.76254,1.76267,1.76248,1.76267,9114586.0
2009-11-17 01:48:00,1.7626,1.76286,1.7626,1.76276,13745850.0
2009-11-17 01:49:00,1.7629,1.76302,1.76262,1.76299,3248311.0
2009-11-17 01:50:00,1.76297,1.76297,1.76265,1.76265,4787032.0
2009-11-17 01:51:00,1.76272,1.76277,1.76254,1.76254,8761505.0
2009-11-17 01:52:00,1.76242,1.76254,1.7624,1.7624,5527944.0
2009-11-17 01:53:00,1.76266,1.76277,1.76266,1.76272,9231966.0
2009-11-17 01:54:00,1.76261,1.76276,1.7626,1.76276,49149560.0
2009-11-17 01:55:00,1.76286,1.76297,1.76286,1.76291,13701478.0
2009-11-17 01:56:00,1.76281,1.76281,1.7624,1.76244,12814470.0
2009-11-17 01:57:00,1.76268,1.7627,1.76258,1.76264,15125496.0
2009-11-17 01:58:00,1.7625,1.7625,1.76198,1.76198,12542959.0
2009-11-17 01:59:00,1.76197,1.7623,1.76197,1.7623,10882750.0
2009-11-17 02:00:00,1.76218,1.76222,1.76203,1.76207,11655511.0
2009-11-17 02:01:00,1.762,1.762,1.76183,1.76183,12204881.0
2009-11-17 02:02:00,1.76197,1.76204,1.76181,1.76186,14503302.0
2009-11-17 02:03:00,1.76162,1.76182,1.7616,1.76179,12995100.0
2009-11-17 02:04:00,1.76197,1.76203,1.76189,1.76203,14233824.0
2009-11-17 02:05:00,1.76204,1.76218,1.76202,1.76218,45149340.0
2009-11-17 02:06:00,1.76234,1.76262,1.76234,1.76256,9655856.0
2009-11-17 02:07:00,1.76228,1.76228,1.76214,1.76214,5942745.0
2009-11-17 02:08:00,1.76223,1.76223,1.76202,1.76202,8180677.0
2009-11-17 02:09:00,1.76184,1.76189,1.76168,1.76174,4927466.0
2009-11-17 02:10:00,1.76172,1.76193,1.76151,1.76185,3328868.0
2009-11-17 02:11:00,1.76184,1.76209,1.76184,1.762,13111265.0
2009-11-17 02:12:00,1.76217,1.7623,1.76215,1.76219,9031495.0
2009-11-17 02:13:00,1.76187,1.76237,1.76187,1.76204,6853093.0
2009-11-17 02:14:00,1.76213,1.76222,1.76213,1.76213,10722058.0
2009-11-17 02:15:00,1.76208,1.7623,1.76208,1.76223,22994699.0
2009-11-17 02:16:00,1.76225,1.76225,1.76211,1.76212,8704625.0
2009-11-17 02:17:00,1.76211,1.76225,1.76207,1.76225,3328449.0
2009-11-17 02:18:00,1.76227,1.76228,1.76217,1.76226,5594442.0
2009-11-17 02:19:00,1.76219,1.7622,1.76203,1.76212,8967436.0
2009-11-17 02:20:00,1.76213,1.76213,1.76182,1.76182,8688050.0
2009-11-17 02:21:00,1.76191,1.76191,1.76176,1.76191,5341932.0
2009-11-17 02:22:00,1.76196,1.76196,1.76162,1.76167,10500885.0
2009-11-17 02:23:00,1.76163,1.76194,1.76163,1.76194,7901919.0
2009-11-17 02:24:00,1.7619,1.76209,1.7619,1.76192,3319217.0
2009-11-17 02:25:00,1.76172,1.76186,1.76172,1.76182,9538429.0
2009-11-17 02:26:00,1.76175,1.76175,1.76107,1.76107,10506638.0
2009-11-17 02:27:00,1.76117,1.76117,1.761,1.76108,7766654.0
2009-11-17 02:28:00,1.76106,1.76116,1.76106,1.76116,11658058.0
2009-11-17 02:29:00,1.76116,1.76116,1.76096,1.76103,7050524.0
2009-11-17 02:30:00,1.76091,1.76091,1.76068,1.76078,9139513.0
2009-11-17 02:31:00,1.76078,1.76103,1.7606,1.76103,5930249.0
2009-11-17 02:32:00,1.76115,1.76123,1.76096,1.7612,12560583.0
2009-11-17 02:33:00,1.76131,1.7616,1.76107,1.7616,11055887.0
2009-11-17 02:34:00,1.76148,1.76157,1.76134,1.76157,4737842.0
2009-11-17 02:35:00,1.76158,1.76158,1.76127,1.76135,6705739.0
2009-11-17 02:36:00,1.7615,1.7616,1.7615,1.7616,9828255.0
2009-11-17 02:37:00,1.76155,1.76155,1.7609,1.7609,6091192.0
2009-11-17 02:38:00,1.76089,1.76113,1.76089,1.76113,10723129.0
2009-11-17 02:39:00,1.76097,1.76097,1.76066,1.76082,43020720.0
2009-11-17 02:40:00,1.76093,1.76095,1.76082,1.76082,12568689.0
2009-11-17 02:41:00,1.76073,1.76102,1.76073,1.76091,13898519.0
2009-11-17 02:42:00,1.76103,1.76104,1.76097,1.76104,9217172.0
2009-11-17 02:43:00,1.76082,1.76103,1.76082,1.76097,10708884.0
2009-11-17 02:44:00,1.76115,1.76116,1.76111,1.76113,7972592.0
2009-11-17 02:45:00,1.76105,1.76105,1.7609,1.76091,15426082.0
2009-11-17 02:46:00,1.76106,1.76115,1.7609,1.76115,3808928.0
2009-11-17 02:47:00,1.76109,1.76111,1.76103,1.76111,4578637.0
2009-11-17 02:48:00,1.76122,1.76135,1.76112,1.76132,7062552.0
2009-11-17 02:49:00,1.76112,1.76112,1.761,1.761,21509098.0
2009-11-17 02:50:00,1.76116,1.76136,1.76115,1.76136,7617369.0
2009-11-17 02:51:00,1.76148,1.76158,1.76115,1.76158,9003296.0
2009-11-17 02:52:00,1.76159,1.7617,1.76157,1.7617,12259430.0
2009-11-17 02:53:00,1.76157,1.76157,1.76126,1.76129,6455363.0
2009-11-17 02:54:00,1.76118,1.76153,1.76097,1.76114,8689209.0
2009-11-17 02:55:00,1.76125,1.76125,1.76098,1.76104,6481237.0
2009-11-17 02:56:00,1.76102,1.76105,1.76082,1.76105,21508617.0
2009-11-17 02:57:00,1.76095,1.76116,1.76095,1.76116,4637325.0
2009-11-17 02:58:00,1.76118,1.76139,1.76118,1.76139,10000672.0
2009-11-17 02:59:00,1.76124,1.76124,1.76116,1.76119,7493488.0
2009-11-17 03:00:00,1.76136,1.76146,1.76133,1.76133,12502165.0
2009-11-17 03:01:00,1.76122,1.76132,1.76122,1.76125,7557498.0
2009-11-17 03:02:00,1.76137,1.76137,1.7612,1.7613,11670218.0
2009-11-17 03:03:00,1.76121,1.76121,1.7611,1.7611,11171355.0
2009-11-17 03:04:00,1.76111,1.76119,1.76111,1.76119,4229078.0
2009-11-17 03:05:00,1.76127,1.76131,1.76117,1.76117,4813924.0
2009-11-17 03:06:00,1.76118,1.76141,1.76117,1.76141,12920930.0
2009-11-17 03:07:00,1.76133,1.76136,1.76113,1.76135,10533831.0
2009-11-17 03:08:00,1.76151,1.7617,1.76151,1.76155,6196076.0
2009-11-17 03:09:00,1.76161,1.76176,1.76156,1.76156,9538624.0
2009-11-17 03:10:00,1.76141,1.76152,1.76133,1.76133,14267612.0
2009-11-17 03:11:00,1.7612,1.76132,1.76112,1.76112,13474497.0
2009-11-17 03:12:00,1.7612,1.7612,1.76075,1.76101,7522871.0
2009-11-17 03:13:00,1.76099,1.76109,1.76092,1.76109,7385566.0
2009-11-17 03:14:00,1.76117,1.76128,1.76116,1.76128,8867357.0
2009-11-17 03:15:00,1.76101,1.76104,1.76071,1.76104,13785735.0
2009-11-17 03:16:00,1.76108,1.76122,1.76104,1.76122,5760158.0
2009-11-17 03:17:00,1.76112,1.7614,1.76112,1.7614,26811414.0
2009-11-17 03:18:00,1.76158,1.76161,1.76154,1.76155,6994807.0
2009-11-17 03:19:00,1.76126,1.76126,1.76102,1.76102,9014949.0
2009-11-17 03:20:00,1.76103,1.76114,1.76102,1.76102,9623851.0
2009-11-17 03:21:00,1.76102,1.76113,1.76093,1.7611,8586402.0
2009-11-17 03:22:00,1.76113,1.76113,1.76094,1.76106,8311602.0
2009-11-17 03:23:00,1.76105,1.7612,1.76093,1.7612,10213947.0
2009-11-17 03:24:00,1.76122,1.76126,1.76112,1.76112,10682549.0
2009-11-17 03:25:00,1.76108,1.76108,1.76083,1.76083,5488817.0
2009-11-17 03:26:00,1.76096,1.76096,1.76081,1.76088,7789099.0
2009-11-17 03:27:00,1.76079,1.76106,1.76079,1.7609,12193070.0
2009-11-17 03:28:00,1.7609,1.76123,1.7609,1.76123,7252968.0
2009-11-17 03:29:00,1.76124,1.76141,1.7612,1.76141,6957630.0
2009-11-17 03:30:00,1.76138,1.76159,1.76134,1.7615,5607111.0
2009-11-17 03:31:00,1.76145,1.7615,1.76118,1.7615,5544418.0
2009-11-17 03:32:00,1.7615,1.7618,1.7615,1.7618,10448552.0
2009-11-17 03:33:00,1.76176,1.76181,1.76168,1.76168,23712980.0
2009-11-17 03:34:00,1.76174,1.76174,1.76142,1.76142,9529928.0
2009-11-17 03:35:00,1.76146,1.76151,1.76136,1.76151,8404677.0
2009-11-17 03:36:00,1.76161,1.76161,1.76139,1.76143,13673825.0
2009-11-17 03:37:00,1.76126,1.76133,1.76116,1.76117,7359361.0
2009-11-17 03:38:00,1.76122,1.76142,1.76113,1.76113,16602493.0
2009-11-17 03:39:00,1.761,1.76107,1.76092,1.76098,17441520.0
2009-11-17 03:40:00,1.76116,1.76146,1.76098,1.76098,5108923.0
2009-11-17 03:41:00,1.76115,1.76115,1.76084,1.76084,7518497.0
2009-11-17 03:42:00,1.76084,1.76084,1.76053,1.76053,8169064.0
2009-11-17 03:43:00,1.76048,1.76056,1.7604,1.76054,7926053.0
2009-11-17 03:44:00,1.76057,1.76057,1.76005,1.76035,6472714.0
2009-11-17 03:45:00,1.76046,1.76046,1.76029,1.76045,5166638.0
2009-11-17 03:46:00,1.76019,1.76068,1.76019,1.76046,9610173.0
2009-11-17 03:47:00,1.76052,1.7606,1.76049,1.7606,5470902.0
2009-11-17 03:48:00,1.76058,1.76059,1.76046,1.76047,5855629.0
2009-11-17 03:49:00,1.76039,1.76063,1.76039,1.76063,7373072.0
2009-11-17 03:50:00,1.76079,1.76083,1.76075,1.76075,9116666.0
2009-11-17 03:51:00,1.76073,1.76077,1.76042,1.76042,10219111.0
2009-11-17 03:52:00,1.76074,1.76088,1.76068,1.76075,7101741.0
2009-11-17 03:53:00,1.76067,1.76075,1.76043,1.76043,5372163.0
2009-11-17 03:54:00,1.76045,1.76045,1.76028,1.7603,5726516.0
2009-11-17 03:55:00,1.76009,1.76025,1.76003,1.76025,4807184.0
2009-11-17 03:56:00,1.76039,1.76058,1.76032,1.76032,5609674.0
2009-11-17 03:57:00,1.76021,1.76036,1.76021,1.76036,24846822.0
2009-11-17 03:58:00,1.76048,1.7606,1.76048,1.7606,6842312.0
2009-11-17 03:59:00,1.76061,1.76061,1.76038,1.76038,12361516.0
2009-11-17 04:00:00,1.76029,1.76029,1.76011,1.76021,6979639.0
2009-11-17 04:01:00,1.76023,1.76031,1.76015,1.76031,5296603.0
2009-11-17 04:02:00,1.76031,1.76036,1.76014,1.76022,9654152.0
2009-11-17 04:03:00,1.76011,1.7603,1.76011,1.76028,17003808.0
2009-11-17 04:04:00,1.76024,1.76029,1.76006,1.76029,7522801.0
2009-11-17 04:05:00,1.76039,1.7605,1.76039,1.76042,8227764.0
2009-11-17 04:06:00,1.76039,1.76039,1.76014,1.76031,7786004.0
2009-11-17 04:07:00,1.76038,1.76051,1.76038,1.76051,15471792.0
2009-11-17 04:08:00,1.76049,1.76063,1.76037,1.76063,7910283.0
2009-11-17 04:09:00,1.7605,1.76068,1.7605,1.76067,6186069.0
2009-11-17 04:10:00,1.76059,1.76059,1.76041,1.76052,4805925.0
2009-11-17 04:11:00,1.76053,1.76061,1.76049,1.76061,9777064.0
2009-11-17 04:12:00,1.76061,1.76066,1.76053,1.76056,6071328.0
2009-11-17 04:13:00,1.76066,1.76074,1.76066,1.76074,17686749.0
2009-11-17 04:14:00,1.76061,1.76063,1.76048,1.76048,4199007.0
2009-11-17 04:15:00,1.76037,1.76037,1.76011,1.76014,9307394.0
2009-11-17 04:16:00,1.76008,1.7604,1.76008,1.76039,12794337.0
2009-11-17 04:17:00,1.76018,1.76029,1.76014,1.7602,10891917.0
2009-11-17 04:18:00,1.76024,1.76033,1.76022,1.7603,6651121.0
2009-11-17 04:19:00,1.76031,1.76031,1.76023,1.76023,10581456.0
2009-11-17 04:20:00,1.76011,1.76023,1.75962,1.76023,7758836.0
2009-11-17 04:21:00,1.76028,1.76052,1.76028,1.76043,10023538.0
2009-11-17 04:22:00,1.76047,1.76087,1.76047,1.76087,7444343.0
2009-11-17 04:23:00,1.76089,1.7612,1.76089,1.76107,10981770.0
2009-11-17 04:24:00,1.76109,1.76124,1.76109,1.76112,10607315.0
2009-11-17 04:25:00,1.76128,1.76128,1.76111,1.76126,25054920.0
2009-11-17 04:26:00,1.76105,1.76107,1.76071,1.76071,3927214.0
2009-11-17 04:27:00,1.76072,1.7608,1.76052,1.76052,8930530.0
2009-11-17 04:28:00,1.76048,1.76056,1.76029,1.76046,8396844.0
2009-11-17 04:29:00,1.7605,1.76066,1.7605,1.76066,10307747.0
2009-11-17 04:30:00,1.76059,1.76064,1.76046,1.76058,10800541.0
2009-11-17 04:31:00,1.76064,1.76085,1.76064,1.76085,9919834.0
2009-11-17 04:32:00,1.76076,1.76082,1.7607,1.7607,3029594.0
2009-11-17 04:33:00,1.76067,1.76067,1.76059,1.76062,9419755.0
2009-11-17 04:34:00,1.76066,1.76079,1.76039,1.76039,9428573.0
2009-11-17 04:35:00,1.7608,1.7611,1.7608,1.76092,23183940.0
2009-11-17 04:36:00,1.7609,1.7609,1.76081,1.7609,8238946.0
2009-11-17 04:37:00,1.76092,1.76099,1.76089,1.76089,46163915.0
2009-11-17 04:38:00,1.76093,1.76108,1.76093,1.76108,7712587.0
2009-11-17 04:39:00,1.76111,1.76111,1.76104,1.76109,3301679.0
2009-11-17 04:40:00,1.76101,1.76111,1.76099,1.76111,7119158.0
2009-11-17 04:41:00,1.76109,1.76109,1.761,1.76107,15178730.0
2009-11-17 04:42:00,1.76094,1.76094,1.7606,1.7606,7314894.0
2009-11-17 04:43:00,1.76066,1.76077,1.76066,1.76074,10518514.0
2009-11-17 04:44:00,1.76079,1.76086,1.76079,1.76086,5294825.0
2009-11-17 04:45:00,1.76082,1.76082,1.76037,1.76066,13233972.0
2009-11-17 04:46:00,1.76071,1.76085,1.76069,1.76084,6633684.0
2009-11-17 04:47:00,1.76092,1.761,1.76087,1.7609,10320917.0
2009-11-17 04:48:00,1.76091,1.76098,1.7608,1.76085,5604229.0
2009-11-17 04:49:00,1.76082,1.76095,1.76064,1.76086,11030150.0
2009-11-17 04:50:00,1.76094,1.76105,1.7608,1.76094,9724783.0
2009-11-17 04:51:00,1.76099,1.76106,1.76061,1.7609,25494920.0
2009-11-17 04:52:00,1.76086,1.761,1.76081,1.76087,8172340.0
2009-11-17 04:53:00,1.76089,1.76101,1.76089,1.76101,14259168.0
2009-11-17 04:54:00,1.761,1.761,1.76088,1.76098,4840760.0
2009-11-17 04:55:00,1.76094,1.76094,1.76067,1.76067,10178163.0
2009-11-17 04:56:00,1.76059,1.76059,1.76046,1.76054,7844990.0
2009-11-17 04:57:00,1.76053,1.76063,1.76053,1.76063,19257624.0
2009-11-17 04:58:00,1.7607,1.76075,1.76042,1.76069,5827327.0
2009-11-17 04:59:00,1.76059,1.76059,1.7605,1.76051,11727765.0
2009-11-17 05:00:00,1.76062,1.76081,1.7604,1.76081,10155862.0
2009-11-17 05:01:00,1.76083,1.76083,1.76073,1.76073,29573960.0
2009-11-17 05:02:00,1.76075,1.76078,1.76064,1.76064,6258848.0
2009-11-17 05:03:00,1.76067,1.76071,1.76051,1.76051,5422718.0
2009-11-17 05:04:00,1.76054,1.76102,1.76054,1.76102,8701683.0
2009-11-17 05:05:00,1.76105,1.76105,1.76097,1.76097,27299433.0
2009-11-17 05:06:00,1.76087,1.76089,1.76077,1.76077,3655705.0
2009-11-17 05:07:00,1.76079,1.76096,1.76079,1.76096,4653321.0
2009-11-17 05:08:00,1.76089,1.76101,1.76089,1.76095,3893074.0
2009-11-17 05:09:00,1.76095,1.76102,1.76095,1.76102,10125542.0
2009-11-17 05:10:00,1.76103,1.76118,1.76096,1.76114,7505651.0
2009-11-17 05:11:00,1.76115,1.76143,1.76115,1.76143,10623347.0
2009-11-17 05:12:00,1.76138,1.76138,1.76119,1.76119,3472201.0
2009-11-17 05:13:00,1.7612,1.76129,1.76112,1.76129,5079696.0
2009-11-17 05:14:00,1.76119,1.76119,1.76094,1.76119,5793000.0
2009-11-17 05:15:00,1.76127,1.76148,1.76127,1.76142,3809968.0
2009-11-17 05:16:00,1.76157,1.76161,1.76151,1.76151,4947724.0
2009-11-17 05:17:00,1.76147,1.76149,1.76143,1.76147,20350899.0
2009-11-17 05:18:00,1.76139,1.76139,1.76118,1.76118,7899355.0
2009-11-17 05:19:00,1.7612,1.7612,1.76112,1.76112,12856840.0
2009-11-17 05:20:00,1.76105,1.76133,1.76101,1.76133,12489705.0
2009-11-17 05:21:00,1.76136,1.76158,1.76136,1.76158,14989920.0
2009-11-17 05:22:00,1.76169,1.76196,1.76169,1.76196,3318068.0
2009-11-17 05:23:00,1.76193,1.76199,1.76189,1.76194,10527009.0
2009-11-17 05:24:00,1.76187,1.76212,1.76187,1.76212,11070114.0
2009-11-17 05:25:00,1.76216,1.76231,1.76216,1.76217,14208404.0
2009-11-17 05:26:00,1.76214,1.76214,1.762,1.76204,5603691.0
2009-11-17 05:27:00,1.76199,1.762,1.76182,1.76193,5391340.0
2009-11-17 05:28:00,1.762,1.76203,1.76194,1.76199,7050400.0
2009-11-17 05:29:00,1.76199,1.76221,1.76188,1.76221,29488760.0
2009-11-17 05:30:00,1.76223,1.76236,1.76221,1.76236,12728368.0
2009-11-17 05:31:00,1.76228,1.76234,1.76221,1.76233,4068962.0
2009-11-17 05:32:00,1.76236,1.76236,1.76211,1.76211,8226914.0
2009-11-17 05:33:00,1.76231,1.76239,1.76228,1.76235,5283749.0
2009-11-17 05:34:00,1.76229,1.76229,1.76213,1.76215,6931885.0
2009-11-17 05:35:00,1.76203,1.76204,1.76194,1.76194,9657469.0
2009-11-17 05:36:00,1.76191,1.76191,1.7617,1.76181,6064577.0
2009-11-17 05:37:00,1.76187,1.76187,1.76173,1.7618,6159144.0
2009-11-17 05:38:00,1.76176,1.76176,1.76159,1.7617,6226193.0
2009-11-17 05:39:00,1.76177,1.76187,1.7616,1.7618,11012087.0
2009-11-17 05:40:00,1.76193,1.76193,1.76179,1.76187,6352716.0
2009-11-17 05:41:00,1.76201,1.76216,1.76201,1.76216,12002850.0
2009-11-17 05:42:00,1.76216,1.76216,1.7618,1.76198,8899264.0
2009-11-17 05:43:00,1.76205,1.76225,1.76205,1.76225,12919036.0
2009-11-17 05:44:00,1.76232,1.76243,1.76225,1.7624,13417862.0
2009-11-17 05:45:00,1.7626,1.76265,1.76253,1.76265,5296929.0
2009-11-17 05:46:00,1.76273,1.76286,1.76273,1.76284,9530860.0
2009-11-17 05:47:00,1.76293,1.76293,1.76282,1.76282,21423094.0
2009-11-17 05:48:00,1.76271,1.76271,1.76236,1.76236,13368775.0
2009-11-17 05:49:00,1.7626,1.7626,1.7623,1.76241,7765313.0
2009-11-17 05:50:00,1.76231,1.76256,1.76231,1.76246,20741994.0
2009-11-17 05:51:00,1.76251,1.76252,1.76248,1.76252,23381136.0
2009-11-17 05:52:00,1.76238,1.76252,1.76238,1.76244,10566008.0
2009-11-17 05:53:00,1.7624,1.7624,1.76227,1.76231,5850532.0
2009-11-17 05:54:00,1.76233,1.76233,1.76218,1.76223,5772720.0
2009-11-17 05:55:00,1.7622,1.76223,1.762,1.762,5512149.0
2009-11-17 05:56:00,1.76205,1.76205,1.76168,1.76187,6160364.0
2009-11-17 05:57:00,1.76195,1.76214,1.76195,1.76212,6625819.0
2009-11-17 05:58:00,1.76194,1.76206,1.76188,1.76204,7800290.0
2009-11-17 05:59:00,1.76223,1.76236,1.76222,1.76235,53428935.0
2009-11-17 06:00:00,1.76234,1.76252,1.76221,1.76222,3599885.0
2009-11-17 06:01:00,1.76215,1.76215,1.76194,1.76204,10792152.0
2009-11-17 06:02:00,1.76212,1.76212,1.76202,1.76202,5965213.0
2009-11-17 06:03:00,1.76218,1.76218,1.76212,1.76212,36159552.0
2009-11-17 06:04:00,1.76216,1.76223,1.76203,1.76218,4310248.0
2009-11-17 06:05:00,1.76224,1.76224,1.76212,1.76214,8987023.0
2009-11-17 06:06:00,1.76208,1.76208,1.76199,1.76199,2797478.0
2009-11-17 06:07:00,1.762,1.76208,1.762,1.76205,7876462.0
2009-11-17 06:08:00,1.76205,1.7621,1.76196,1.76196,9983841.0
2009-11-17 06:09:00,1.76195,1.76212,1.76195,1.76212,9993258.0
2009-11-17 06:10:00,1.76219,1.7623,1.76213,1.76225,7196893.0
2009-11-17 06:11:00,1.76224,1.76233,1.76219,1.76225,6200143.0
2009-11-17 06:12:00,1.76223,1.7623,1.7622,1.76228,5892576.0
2009-11-17 06:13:00,1.76222,1.76222,1.76199,1.7621,7842600.0
2009-11-17 06:14:00,1.76211,1.7622,1.76209,1.76214,9749714.0
2009-11-17 06:15:00,1.76206,1.76217,1.76199,1.76217,9786621.0
2009-11-17 06:16:00,1.76218,1.76229,1.76213,1.7622,6800308.0
2009-11-17 06:17:00,1.76219,1.76219,1.76197,1.76197,16095386.0
2009-11-17 06:18:00,1.76196,1.76199,1.76193,1.76199,4710027.0
2009-11-17 06:19:00,1.76198,1.76203,1.76192,1.76203,14609842.0
2009-11-17 06:20:00,1.76213,1.76234,1.76213,1.76231,6086904.0
2009-11-17 06:21:00,1.76234,1.7624,1.76234,1.76235,42154280.0
2009-11-17 06:22:00,1.76231,1.76246,1.76216,1.76246,14013037.0
2009-11-17 06:23:00,1.76255,1.76258,1.76249,1.76249,7007476.0
2009-11-17 06:24:00,1.7625,1.7625,1.76226,1.76226,5377230.0
2009-11-17 06:25:00,1.7622,1.76226,1.76217,1.76225,28283172.0
2009-11-17 06:26:00,1.76228,1.76236,1.76201,1.76236,7391610.0
2009-11-17 06:27:00,1.7623,1.76235,1.76216,1.76216,41072368.0
2009-11-17 06:28:00,1.76211,1.7622,1.76191,1.7622,11916564.0
2009-11-17 06:29:00,1.76231,1.76231,1.76214,1.76214,50474688.0
2009-11-17 06:30:00,1.76219,1.76234,1.76219,1.7623,11383636.0
2009-11-17 06:31:00,1.76222,1.76232,1.76207,1.76207,7500385.0
2009-11-17 06:32:00,1.76203,1.76206,1.76186,1.7619,5430250.0
2009-11-17 06:33:00,1.76193,1.762,1.76192,1.76192,35118162.0
2009-11-17 06:34:00,1.76184,1.76184,1.76171,1.76183,9376125.0
2009-11-17 06:35:00,1.76197,1.76212,1.76197,1.76212,45785792.0
2009-11-17 06:36:00,1.76209,1.76209,1.76159,1.76201,12076171.0
2009-11-17 06:37:00,1.76201,1.76214,1.76182,1.76214,20631096.0
2009-11-17 06:38:00,1.76216,1.7622,1.7618,1.7621,6709665.0
2009-11-17 06:39:00,1.76209,1.76219,1.76194,1.76219,18902754.0
2009-11-17 06:40:00,1.76216,1.76223,1.76216,1.76216,6084506.0
2009-11-17 06:41:00,1.76214,1.76226,1.76203,1.76226,9433706.0
2009-11-17 06:42:00,1.76236,1.76276,1.76236,1.76276,8145186.0
2009-11-17 06:43:00,1.76287,1.76297,1.76287,1.76294,10986000.0
2009-11-17 06:44:00,1.76291,1.76291,1.76276,1.76286,9329654.0
2009-11-17 06:45:00,1.76285,1.76285,1.76276,1.76276,24991539.0
2009-11-17 06:46:00,1.76271,1.76271,1.76253,1.76268,6126174.0
2009-11-17 06:47:00,1.76278,1.76302,1.76278,1.76288,15748640.0
2009-11-17 06:48:00,1.76281,1.76283,1.76265,1.76278,7187982.0
2009-11-17 06:49:00,1.76288,1.76308,1.76288,1.76308,32616012.0
2009-11-17 06:50:00,1.76316,1.76338,1.76316,1.76319,9612669.0
2009-11-17 06:51:00,1.76324,1.76324,1.76285,1.76285,25639236.0
2009-11-17 06:52:00,1.76285,1.76285,1.76268,1.76269,12044858.0
2009-11-17 06:53:00,1.7628,1.76283,1.76274,1.76278,53572650.0
2009-11-17 06:54:00,1.76279,1.76289,1.76264,1.76283,13877752.0
2009-11-17 06:55:00,1.76277,1.76287,1.76274,1.76279,9681154.0
2009-11-17 06:56:00,1.76278,1.76278,1.76259,1.76259,8761375.0
2009-11-17 06:57:00,1.76264,1.76264,1.76228,1.76228,7421277.0
2009-11-17 06:58:00,1.76223,1.76226,1.76214,1.76214,7442358.0
2009-11-17 06:59:00,1.76203,1.76203,1.76171,1.76171,10065070.0
2009-11-17 07:00:00,1.76171,1.76192,1.76171,1.76192,11987636.0
2009-11-17 07:01:00,1.76195,1.76211,1.76195,1.76211,29767746.0
2009-11-17 07:02:00,1.76222,1.7624,1.7621,1.7624,11208928.0
2009-11-17 07:03:00,1.76245,1.76275,1.76245,1.76275,8555759.0
2009-11-17 07:04:00,1.76279,1.76294,1.76279,1.76285,5037239.0
2009-11-17 07:05:00,1.76301,1.76301,1.76293,1.76294,22334838.0
2009-11-17 07:06:00,1.76286,1.76289,1.7628,1.7628,13075297.0
2009-11-17 07:07:00,1.76279,1.76279,1.76269,1.76274,27513772.0
2009-11-17 07:08:00,1.76278,1.76288,1.76273,1.76273,12590648.0
2009-11-17 07:09:00,1.76271,1.76271,1.7625,1.76256,5473131.0
2009-11-17 07:10:00,1.7625,1.76255,1.76241,1.76255,12945797.0
2009-11-17 07:11:00,1.76253,1.76255,1.76242,1.76242,40550886.0
2009-11-17 07:12:00,1.76237,1.76238,1.76213,1.76238,10334174.0
2009-11-17 07:13:00,1.76231,1.76247,1.76222,1.76247,37433916.0
2009-11-17 07:14:00,1.76253,1.76253,1.76229,1.76229,5703271.0
2009-11-17 07:15:00,1.7623,1.76249,1.7623,1.76249,6386450.0
2009-11-17 07:16:00,1.76253,1.76265,1.76252,1.76265,5930038.0
2009-11-17 07:17:00,1.76264,1.76336,1.76264,1.76318,75168640.0
2009-11-17 07:18:00,1.76306,1.76306,1.76284,1.76284,12633856.0
2009-11-17 07:19:00,1.763,1.76322,1.763,1.76322,8914250.0
2009-11-17 07:20:00,1.76314,1.76323,1.76313,1.76315,69449705.0
2009-11-17 07:21:00,1.76311,1.76311,1.763,1.76301,65628316.0
2009-11-17 07:22:00,1.76302,1.76302,1.76287,1.76292,6325920.0
2009-11-17 07:23:00,1.76287,1.76287,1.76258,1.76267,6989019.0
2009-11-17 07:24:00,1.76274,1.763,1.76272,1.76277,8348595.0
2009-11-17 07:25:00,1.76283,1.763,1.76279,1.763,9155830.0
2009-11-17 07:26:00,1.76295,1.76295,1.76284,1.76285,8450491.0
2009-11-17 07:27:00,1.76276,1.76307,1.76276,1.76307,6770456.0
2009-11-17 07:28:00,1.76306,1.76321,1.76306,1.76321,8731762.0
2009-11-17 07:29:00,1.76327,1.76339,1.76325,1.76325,8307656.0
2009-11-17 07:30:00,1.76316,1.76316,1.76293,1.76298,6351517.0
2009-11-17 07:31:00,1.76319,1.76335,1.76319,1.76334,5287913.0
2009-11-17 07:32:00,1.7632,1.76333,1.7632,1.76326,7907577.0
2009-11-17 07:33:00,1.76333,1.76333,1.76315,1.76325,47663960.0
2009-11-17 07:34:00,1.76329,1.76348,1.76329,1.76348,5323067.0
2009-11-17 07:35:00,1.76359,1.76365,1.76353,1.76353,5244427.0
2009-11-17 07:36:00,1.76355,1.76362,1.76337,1.76337,6295841.0
2009-11-17 07:37:00,1.76345,1.76345,1.76333,1.76337,11409731.0
2009-11-17 07:38:00,1.76337,1.76338,1.76323,1.76323,10115258.0
2009-11-17 07:39:00,1.76324,1.76327,1.76318,1.76324,46081764.0
2009-11-17 07:40:00,1.76323,1.76326,1.76308,1.76325,8453804.0
2009-11-17 07:41:00,1.76327,1.76331,1.76314,1.76314,46306788.0
2009-11-17 07:42:00,1.76309,1.76309,1.7629,1.76293,7800245.0
2009-11-17 07:43:00,1.76307,1.76317,1.76307,1.76314,31659848.0
2009-11-17 07:44:00,1.76292,1.76335,1.76292,1.76335,9333106.0
2009-11-17 07:45:00,1.76339,1.76339,1.76332,1.76336,13686540.0
2009-11-17 07:46:00,1.76328,1.76337,1.76322,1.76331,8731999.0
2009-11-17 07:47:00,1.7634,1.76345,1.76333,1.76344,42967530.0
2009-11-17 07:48:00,1.76341,1.76356,1.76325,1.76325,13661857.0
2009-11-17 07:49:00,1.76332,1.76333,1.7632,1.7632,65755267.0
2009-11-17 07:50:00,1.76323,1.7633,1.76322,1.76322,6409128.0
2009-11-17 07:51:00,1.76322,1.76322,1.76308,1.76311,52810700.0
2009-11-17 07:52:00,1.7631,1.76314,1.76308,1.76308,12215303.0
2009-11-17 07:53:00,1.76324,1.76334,1.76324,1.76334,26474442.0
2009-11-17 07:54:00,1.76339,1.76339,1.76319,1.76336,9306731.0
2009-11-17 07:55:00,1.76341,1.76359,1.76341,1.76359,9938920.0
2009-11-17 07:56:00,1.76353,1.76353,1.76328,1.76337,14774521.0
2009-11-17 07:57:00,1.76353,1.76362,1.76339,1.76347,7158261.0
2009-11-17 07:58:00,1.7635,1.7635,1.76298,1.76336,9096408.0
2009-11-17 07:59:00,1.76347,1.76383,1.76341,1.76383,32290803.0
2009-11-17 08:00:00,1.76379,1.76379,1.76358,1.76358,4773197.0
2009-11-17 08:01:00,1.76347,1.7635,1.76341,1.76345,33832850.0
2009-11-17 08:02:00,1.7635,1.76386,1.7635,1.76378,13343797.0
2009-11-17 08:03:00,1.76385,1.76401,1.76385,1.76388,71963920.0
2009-11-17 08:04:00,1.76381,1.76381,1.7636,1.7636,8392289.0
2009-11-17 08:05:00,1.76361,1.76361,1.7629,1.7629,58446145.0
2009-11-17 08:06:00,1.76275,1.76294,1.76249,1.76289,9220795.0
2009-11-17 08:07:00,1.76303,1.76353,1.76303,1.76353,8825149.0
2009-11-17 08:08:00,1.76357,1.76375,1.76357,1.76374,9298477.0
2009-11-17 08:09:00,1.76376,1.76381,1.76365,1.76375,7953048.0
2009-11-17 08:10:00,1.76381,1.76395,1.76372,1.76372,133369056.0
2009-11-17 08:11:00,1.76352,1.76356,1.76327,1.76335,3469451.0
2009-11-17 08:12:00,1.76327,1.76327,1.76298,1.76311,6558272.0
2009-11-17 08:13:00,1.76323,1.76334,1.76318,1.76332,33571720.0
2009-11-17 08:14:00,1.76337,1.7635,1.76329,1.7635,7958808.0
2009-11-17 08:15:00,1.76353,1.76384,1.76353,1.76377,21672820.0
2009-11-17 08:16:00,1.7638,1.76384,1.7637,1.76376,12242948.0
2009-11-17 08:17:00,1.76379,1.76403,1.76378,1.76402,5853744.0
2009-11-17 08:18:00,1.76406,1.76408,1.76399,1.76399,42296485.0
2009-11-17 08:19:00,1.76406,1.76428,1.764,1.764,49938304.0
2009-11-17 08:20:00,1.76387,1.76415,1.76387,1.76415,8225930.0
2009-11-17 08:21:00,1.76409,1.76421,1.76406,1.76417,11819126.0
2009-11-17 08:22:00,1.76413,1.76413,1.76383,1.76387,17004613.0
2009-11-17 08:23:00,1.76384,1.76391,1.76384,1.76389,101725585.0
2009-11-17 08:24:00,1.76386,1.76386,1.76373,1.76379,6055768.0
2009-11-17 08:25:00,1.76382,1.76382,1.7637,1.7637,15075208.0
2009-11-17 08:26:00,1.76369,1.76374,1.76355,1.76355,5106398.0
2009-11-17 08:27:00,1.76358,1.76369,1.76347,1.76369,64592000.0
2009-11-17 08:28:00,1.76375,1.76383,1.7637,1.7637,4642714.0
2009-11-17 08:29:00,1.76373,1.76388,1.76373,1.76388,8361177.0
2009-11-17 08:30:00,1.76413,1.76445,1.76405,1.76445,10411987.0
2009-11-17 08:31:00,1.76448,1.76448,1.7643,1.7643,33343326.0
2009-11-17 08:32:00,1.76418,1.76418,1.76391,1.76391,5191536.0
2009-11-17 08:33:00,1.76386,1.76394,1.76378,1.76387,8441591.0
2009-11-17 08:34:00,1.76395,1.76395,1.76382,1.76383,8549275.0
2009-11-17 08:35:00,1.76376,1.76378,1.76373,1.76373,17462067.0
2009-11-17 08:36:00,1.76369,1.7638,1.76364,1.76364,5736922.0
2009-11-17 08:37:00,1.76366,1.76368,1.76333,1.76368,15013086.0
2009-11-17 08:38:00,1.76363,1.76382,1.76363,1.76365,4049781.0
2009-11-17 08:39:00,1.76358,1.76364,1.76355,1.7636,8098039.0
2009-11-17 08:40:00,1.76366,1.76393,1.76363,1.76393,8063750.0
2009-11-17 08:41:00,1.76394,1.76394,1.76379,1.76384,6293053.0
2009-11-17 08:42:00,1.76367,1.76422,1.76367,1.76422,9792922.0
2009-11-17 08:43:00,1.76422,1.76428,1.76397,1.76397,8874936.0
2009-11-17 08:44:00,1.76398,1.76398,1.76383,1.76383,9723290.0
2009-11-17 08:45:00,1.76397,1.76411,1.76395,1.76395,6156416.0
2009-11-17 08:46:00,1.76399,1.7642,1.76399,1.7642,6638929.0
2009-11-17 08:47:00,1.76426,1.76434,1.76425,1.76425,28382016.0
2009-11-17 08:48:00,1.76419,1.76419,1.76403,1.76403,4961124.0
2009-11-17 08:49:00,1.76401,1.76403,1.76392,1.76398,10717175.0
2009-11-17 08:50:00,1.76393,1.76405,1.76386,1.76386,8678419.0
2009-11-17 08:51:00,1.76408,1.7643,1.76408,1.7643,6491836.0
2009-11-17 08:52:00,1.76428,1.76449,1.76428,1.76449,16848387.0
2009-11-17 08:53:00,1.7645,1.76462,1.7645,1.7646,9165508.0
2009-11-17 08:54:00,1.76455,1.76458,1.76443,1.76443,8262973.0
2009-11-17 08:55:00,1.76444,1.76444,1.76431,1.76442,12771044.0
2009-11-17 08:56:00,1.76438,1.76445,1.76426,1.76426,18382610.0
2009-11-17 08:57:00,1.76431,1.76441,1.76431,1.76432,65396940.0
2009-11-17 08:58:00,1.76432,1.76445,1.76416,1.76445,5151045.0
2009-11-17 08:59:00,1.76444,1.76462,1.76444,1.76456,7642722.0
2009-11-17 09:00:00,1.76465,1.76473,1.76451,1.76452,11560390.0
2009-11-17 09:01:00,1.76447,1.76447,1.76413,1.76422,42111120.0
2009-11-17 09:02:00,1.76419,1.76427,1.76414,1.76414,9198506.0
2009-11-17 09:03:00,1.76413,1.76434,1.76407,1.76434,40040310.0
2009-11-17 09:04:00,1.76426,1.76426,1.76398,1.76407,6075666.0
2009-11-17 09:05:00,1.76415,1.76415,1.76394,1.76394,10677602.0
2009-11-17 09:06:00,1.76394,1.76394,1.76378,1.76382,10477771.0
2009-11-17 09:07:00,1.76358,1.76418,1.76358,1.76409,22183580.0
2009-11-17 09:08:00,1.7641,1.76433,1.7641,1.76433,4608605.0
2009-11-17 09:09:00,1.76433,1.76459,1.76433,1.76455,6796324.0
2009-11-17 09:10:00,1.76446,1.76446,1.76436,1.76437,5807828.0
2009-11-17 09:11:00,1.76435,1.76435,1.76419,1.76423,2451485.0
2009-11-17 09:12:00,1.76416,1.76416,1.76386,1.76386,7802949.0
2009-11-17 09:13:00,1.76397,1.76397,1.76296,1.76296,61453672.0
2009-11-17 09:14:00,1.76299,1.76299,1.76248,1.76295,7343241.0
2009-11-17 09:15:00,1.76306,1.76323,1.76306,1.76314,70699746.0
2009-11-17 09:16:00,1.76314,1.76336,1.76302,1.76302,12099546.0
2009-11-17 09:17:00,1.76306,1.76344,1.76296,1.76342,6312836.0
2009-11-17 09:18:00,1.76346,1.76358,1.76345,1.76358,4024072.0
2009-11-17 09:19:00,1.76355,1.76368,1.76355,1.76364,11144843.0
2009-11-17 09:20:00,1.76366,1.76388,1.76351,1.76388,10121257.0
2009-11-17 09:21:00,1.76392,1.76408,1.76384,1.76408,9619776.0
2009-11-17 09:22:00,1.76402,1.76429,1.76402,1.76425,15298585.0
2009-11-17 09:23:00,1.7642,1.7644,1.7642,1.76438,6553690.0
2009-11-17 09:24:00,1.76428,1.76462,1.76428,1.76462,12638907.0
2009-11-17 09:25:00,1.76461,1.76474,1.76455,1.76471,6658866.0
2009-11-17 09:26:00,1.76473,1.76496,1.76459,1.76496,7655301.0
2009-11-17 09:27:00,1.76496,1.76579,1.76496,1.76566,32359480.0
2009-11-17 09:28:00,1.76556,1.7659,1.76556,1.7659,6952722.0
2009-11-17 09:29:00,1.76584,1.76585,1.76573,1.76579,81135360.0
2009-11-17 09:30:00,1.76565,1.76575,1.76545,1.76545,11478678.0
2009-11-17 09:31:00,1.76546,1.76546,1.7653,1.76533,9606578.0
2009-11-17 09:32:00,1.76526,1.76529,1.76499,1.76499,4507565.0
2009-11-17 09:33:00,1.76487,1.76494,1.76451,1.76452,18752217.0
2009-11-17 09:34:00,1.76442,1.76448,1.76432,1.76432,3723128.0
2009-11-17 09:35:00,1.76427,1.76457,1.76427,1.76454,9306009.0
2009-11-17 09:36:00,1.76457,1.7647,1.76454,1.76454,9202439.0
2009-11-17 09:37:00,1.76451,1.76458,1.76437,1.76458,8801355.0
2009-11-17 09:38:00,1.76473,1.76491,1.76468,1.76491,6648180.0
2009-11-17 09:39:00,1.76501,1.76529,1.76498,1.76529,5778260.0
2009-11-17 09:40:00,1.76524,1.7653,1.76514,1.76514,7192176.0
2009-11-17 09:41:00,1.76523,1.76563,1.76523,1.76563,13846791.0
2009-11-17 09:42:00,1.76552,1.76577,1.76552,1.76574,6278230.0
2009-11-17 09:43:00,1.76581,1.76595,1.76581,1.76595,9145981.0
2009-11-17 09:44:00,1.76599,1.76622,1.76597,1.76622,8313004.0
2009-11-17 09:45:00,1.76612,1.76612,1.76599,1.76608,88574352.0
2009-11-17 09:46:00,1.76603,1.7661,1.76594,1.76595,5142959.0
2009-11-17 09:47:00,1.76602,1.76602,1.7657,1.7657,7253586.0
2009-11-17 09:48:00,1.76571,1.7659,1.76567,1.76567,9061939.0
2009-11-17 09:49:00,1.76566,1.76578,1.76549,1.76563,6486407.0
2009-11-17 09:50:00,1.7659,1.76637,1.7659,1.76637,10376868.0
2009-11-17 09:51:00,1.76642,1.76649,1.76634,1.76634,9707418.0
2009-11-17 09:52:00,1.76613,1.76613,1.76586,1.76595,10128140.0
2009-11-17 09:53:00,1.7659,1.76599,1.76552,1.76568,56483750.0
2009-11-17 09:54:00,1.7657,1.76579,1.76567,1.76579,4388154.0
2009-11-17 09:55:00,1.76584,1.76646,1.76584,1.76646,52209906.0
2009-11-17 09:56:00,1.76653,1.76664,1.7664,1.7664,9067894.0
2009-11-17 09:57:00,1.76639,1.76642,1.76626,1.76642,6012068.0
2009-11-17 09:58:00,1.76663,1.76692,1.76663,1.76668,5610760.0
2009-11-17 09:59:00,1.76677,1.76699,1.76677,1.76692,7377035.0
2009-11-17 10:00:00,1.76691,1.76691,1.76654,1.76674,5304395.0
2009-11-17 10:01:00,1.76686,1.76845,1.76686,1.76845,38468313.0
2009-11-17 10:02:00,1.76841,1.76841,1.76816,1.7682,13809349.0
2009-11-17 10:03:00,1.76806,1.7681,1.76794,1.76798,7698939.0
2009-11-17 10:04:00,1.76798,1.76818,1.76798,1.7681,9968783.0
2009-11-17 10:05:00,1.76797,1.76798,1.76775,1.76779,5295756.0
2009-11-17 10:06:00,1.76772,1.76785,1.76756,1.76756,16174040.0
2009-11-17 10:07:00,1.76753,1.76753,1.76724,1.76724,7760431.0
2009-11-17 10:08:00,1.76773,1.76795,1.76773,1.76795,7103268.0
2009-11-17 10:09:00,1.76797,1.76797,1.76768,1.76777,5111361.0
2009-11-17 10:10:00,1.76782,1.76787,1.76773,1.76778,6467245.0
2009-11-17 10:11:00,1.76775,1.76791,1.76775,1.76791,34577360.0
2009-11-17 10:12:00,1.76789,1.76789,1.76779,1.76784,8659773.0
2009-11-17 10:13:00,1.76772,1.76772,1.76754,1.76768,17003921.0
2009-11-17 10:14:00,1.76772,1.76798,1.76757,1.76795,13816782.0
2009-11-17 10:15:00,1.76797,1.76817,1.76796,1.76817,7007199.0
2009-11-17 10:16:00,1.76818,1.76819,1.76796,1.76796,9853811.0
2009-11-17 10:17:00,1.76794,1.76795,1.76726,1.76734,86881764.0
2009-11-17 10:18:00,1.76734,1.7675,1.76734,1.7675,5960134.0
2009-11-17 10:19:00,1.76755,1.76769,1.76755,1.76769,8317485.0
2009-11-17 10:20:00,1.76773,1.76818,1.76773,1.76796,54522719.0
2009-11-17 10:21:00,1.76779,1.76797,1.76779,1.76787,4817201.0
2009-11-17 10:22:00,1.7679,1.76799,1.76777,1.7678,10821532.0
2009-11-17 10:23:00,1.7679,1.7679,1.76773,1.76773,5083323.0
2009-11-17 10:24:00,1.76774,1.76774,1.76762,1.76768,6738601.0
2009-11-17 10:25:00,1.76763,1.7677,1.76759,1.76761,9336431.0
2009-11-17 10:26:00,1.76769,1.76809,1.76769,1.76809,5490441.0
2009-11-17 10:27:00,1.76821,1.7684,1.76821,1.7684,7251975.0
2009-11-17 10:28:00,1.76837,1.76948,1.76837,1.76948,60593616.0
2009-11-17 10:29:00,1.76944,1.76944,1.76916,1.76916,4400620.0
2009-11-17 10:30:00,1.76906,1.76906,1.76855,1.76883,6346702.0
2009-11-17 10:31:00,1.76876,1.76876,1.76823,1.76823,155104160.0
2009-11-17 10:32:00,1.76814,1.76824,1.76789,1.76824,8104365.0
2009-11-17 10:33:00,1.76838,1.76876,1.76838,1.76876,7020983.0
2009-11-17 10:34:00,1.76886,1.76886,1.76867,1.76867,8358714.0
2009-11-17 10:35:00,1.76864,1.76872,1.76851,1.76866,7184889.0
2009-11-17 10:36:00,1.7685,1.7685,1.7681,1.7681,8085974.0
2009-11-17 10:37:00,1.76818,1.76834,1.76772,1.76834,3759096.0
2009-11-17 10:38:00,1.76836,1.76852,1.76818,1.76852,6211758.0
2009-11-17 10:39:00,1.76866,1.76876,1.76863,1.7687,4252587.0
2009-11-17 10:40:00,1.76846,1.76859,1.76838,1.76859,4892675.0
2009-11-17 10:41:00,1.7687,1.76887,1.7687,1.76877,8589527.0
2009-11-17 10:42:00,1.76866,1.76866,1.76846,1.76854,4180031.0
2009-11-17 10:43:00,1.76858,1.76883,1.76858,1.76883,84350576.0
2009-11-17 10:44:00,1.76873,1.76898,1.76873,1.76897,6081336.0
2009-11-17 10:45:00,1.76902,1.76912,1.76898,1.76911,3536260.0
2009-11-17 10:46:00,1.76913,1.7693,1.76913,1.7693,10017780.0
2009-11-17 10:47:00,1.76932,1.76948,1.76932,1.76944,9931215.0
2009-11-17 10:48:00,1.76952,1.76964,1.76951,1.76964,8420284.0
2009-11-17 10:49:00,1.76951,1.76992,1.76951,1.76992,5675758.0
2009-11-17 10:50:00,1.76987,1.77001,1.76982,1.76983,11413662.0
2009-11-17 10:51:00,1.76999,1.77018,1.76999,1.77011,9486594.0
2009-11-17 10:52:00,1.77004,1.77026,1.76992,1.77026,9021737.0
2009-11-17 10:53:00,1.77038,1.77056,1.77038,1.77042,29337472.0
2009-11-17 10:54:00,1.77043,1.77058,1.77043,1.77058,9745676.0
2009-11-17 10:55:00,1.77063,1.77077,1.77062,1.77076,9987214.0
2009-11-17 10:56:00,1.77073,1.77093,1.77073,1.77088,5299506.0
2009-11-17 10:57:00,1.7707,1.77104,1.7707,1.77104,6147249.0
2009-11-17 10:58:00,1.77097,1.77119,1.77097,1.77117,7019401.0
2009-11-17 10:59:00,1.77125,1.77135,1.77122,1.77134,4787572.0
2009-11-17 11:00:00,1.77138,1.77166,1.77138,1.77166,10826385.0
2009-11-17 11:01:00,1.77168,1.77178,1.77168,1.77178,9692429.0
2009-11-17 11:02:00,1.77183,1.77197,1.77172,1.77197,13815146.0
2009-11-17 11:03:00,1.77194,1.77236,1.77194,1.77236,27235908.0
2009-11-17 11:04:00,1.77234,1.77254,1.77234,1.77254,9677753.0
2009-11-17 11:05:00,1.77266,1.77266,1.77246,1.77249,5792795.0
2009-11-17 11:06:00,1.77249,1.77249,1.77235,1.77247,7274731.0
2009-11-17 11:07:00,1.7724,1.77247,1.7721,1.77214,10480740.0
2009-11-17 11:08:00,1.77213,1.77226,1.77213,1.77218,4303261.0
2009-11-17 11:09:00,1.77225,1.77242,1.77225,1.77242,5026395.0
2009-11-17 11:10:00,1.77246,1.77312,1.77246,1.77312,44926410.0
2009-11-17 11:11:00,1.77311,1.77327,1.77311,1.77327,8389719.0
2009-11-17 11:12:00,1.77334,1.77347,1.77321,1.77347,18662398.0
2009-11-17 11:13:00,1.77354,1.77372,1.77351,1.77372,9218834.0
2009-11-17 11:14:00,1.77371,1.77387,1.77371,1.77387,11778583.0
2009-11-17 11:15:00,1.77392,1.77461,1.77391,1.77461,22513501.0
2009-11-17 11:16:00,1.77464,1.77483,1.77464,1.77483,4741139.0
2009-11-17 11:17:00,1.77444,1.7748,1.77444,1.77454,12383876.0
2009-11-17 11:18:00,1.77464,1.77464,1.7741,1.7741,9324576.0
2009-11-17 11:19:00,1.77443,1.77446,1.77427,1.77429,9767559.0
2009-11-17 11:20:00,1.77427,1.77427,1.77368,1.77389,35603436.0
2009-11-17 11:21:00,1.77398,1.77404,1.77396,1.77401,6520681.0
2009-11-17 11:22:00,1.77392,1.77442,1.77392,1.77442,8164338.0
2009-11-17 11:23:00,1.77444,1.77444,1.7742,1.77425,5789066.0
2009-11-17 11:24:00,1.77415,1.77417,1.77391,1.77391,6995443.0
2009-11-17 11:25:00,1.77389,1.7739,1.77371,1.77371,46729088.0
2009-11-17 11:26:00,1.77371,1.77382,1.77368,1.77379,4373774.0
2009-11-17 11:27:00,1.77388,1.77412,1.77388,1.77404,88917556.0
2009-11-17 11:28:00,1.77399,1.77399,1.77387,1.7739,7958535.0
2009-11-17 11:29:00,1.77388,1.77388,1.77369,1.77383,6657821.0
2009-11-17 11:30:00,1.77386,1.77434,1.77386,1.77434,7560357.0
2009-11-17 11:31:00,1.77444,1.77602,1.77444,1.77602,29399533.0
2009-11-17 11:32:00,1.77607,1.77615,1.77607,1.77611,6164278.0
2009-11-17 11:33:00,1.77608,1.77639,1.77608,1.77638,15252279.0
2009-11-17 11:34:00,1.77642,1.77661,1.77642,1.7766,11805519.0
2009-11-17 11:35:00,1.77659,1.77679,1.77635,1.77679,7371586.0
2009-11-17 11:36:00,1.77675,1.77693,1.77675,1.7768,7067798.0
2009-11-17 11:37:00,1.77697,1.77714,1.77694,1.77714,6987716.0
2009-11-17 11:38:00,1.77679,1.7773,1.77679,1.7773,12806080.0
2009-11-17 11:39:00,1.77739,1.77742,1.77692,1.77742,64381842.0
2009-11-17 11:40:00,1.77744,1.77744,1.77714,1.77714,6729998.0
2009-11-17 11:41:00,1.77712,1.77714,1.77654,1.77658,56468038.0
2009-11-17 11:42:00,1.77661,1.77662,1.77629,1.77642,13771489.0
2009-11-17 11:43:00,1.77635,1.77653,1.77616,1.77653,5818563.0
2009-11-17 11:44:00,1.77651,1.77651,1.77624,1.77635,7651916.0
2009-11-17 11:45:00,1.7763,1.7764,1.77626,1.7764,10848826.0
2009-11-17 11:46:00,1.77647,1.77668,1.77647,1.77668,12206620.0
2009-11-17 11:47:00,1.77664,1.77677,1.77664,1.77677,14852537.0
2009-11-17 11:48:00,1.77668,1.77686,1.77666,1.77666,10513982.0
2009-11-17 11:49:00,1.77673,1.77688,1.77673,1.77687,13312680.0
2009-11-17 11:50:00,1.77669,1.77683,1.77669,1.77672,5810714.0
2009-11-17 11:51:00,1.77675,1.77684,1.7767,1.7767,34999577.0
2009-11-17 11:52:00,1.77661,1.7769,1.7766,1.7766,9412811.0
2009-11-17 11:53:00,1.77663,1.77663,1.77646,1.77646,4984020.0
2009-11-17 11:54:00,1.77646,1.77646,1.77634,1.77635,7702743.0
2009-11-17 11:55:00,1.77635,1.77635,1.77619,1.77619,4761554.0
2009-11-17 11:56:00,1.77614,1.77639,1.77604,1.77639,6679172.0
2009-11-17 11:57:00,1.77656,1.77683,1.77656,1.77683,26749299.0
2009-11-17 11:58:00,1.77688,1.77715,1.77688,1.77714,7704323.0
2009-11-17 11:59:00,1.77714,1.77736,1.7771,1.77736,8823314.0
2009-11-17 12:00:00,1.77727,1.77728,1.77699,1.77728,25918660.0
2009-11-17 12:01:00,1.77714,1.77714,1.77683,1.77683,8094953.0
2009-11-17 12:02:00,1.77693,1.77703,1.77691,1.77696,18960669.0
2009-11-17 12:03:00,1.77686,1.77686,1.77667,1.77675,6926489.0
2009-11-17 12:04:00,1.77691,1.77723,1.77688,1.77707,41491775.0
2009-11-17 12:05:00,1.77694,1.77694,1.77674,1.77691,9480792.0
2009-11-17 12:06:00,1.77691,1.77715,1.7756,1.77715,5672180.0
2009-11-17 12:07:00,1.77719,1.77723,1.77707,1.77723,9720183.0
2009-11-17 12:08:00,1.77733,1.77748,1.77733,1.77748,8135629.0
2009-11-17 12:09:00,1.7775,1.77764,1.7775,1.77764,5500895.0
2009-11-17 12:10:00,1.77766,1.77778,1.7773,1.7773,8443344.0
2009-11-17 12:11:00,1.77784,1.77791,1.77783,1.77791,7704105.0
2009-11-17 12:12:00,1.77796,1.77812,1.77795,1.77812,8988930.0
2009-11-17 12:13:00,1.77816,1.77871,1.77816,1.77871,24519208.0
2009-11-17 12:14:00,1.77865,1.77884,1.77865,1.77884,3350932.0
2009-11-17 12:15:00,1.77886,1.77898,1.77883,1.77898,7838942.0
2009-11-17 12:16:00,1.779,1.77916,1.779,1.77914,7862719.0
2009-11-17 12:17:00,1.77916,1.77928,1.77902,1.7792,7602257.0
2009-11-17 12:18:00,1.77906,1.77942,1.77906,1.77942,7762830.0
2009-11-17 12:19:00,1.77946,1.77961,1.77942,1.77961,11824899.0
2009-11-17 12:20:00,1.7796,1.78041,1.7796,1.78038,11683020.0
2009-11-17 12:21:00,1.78045,1.78061,1.78032,1.78061,10205668.0
2009-11-17 12:22:00,1.78062,1.78067,1.78057,1.78059,6118833.0
2009-11-17 12:23:00,1.78054,1.78054,1.78005,1.78011,66672034.0
2009-11-17 12:24:00,1.78021,1.78038,1.78016,1.78016,6321690.0
2009-11-17 12:25:00,1.78029,1.78038,1.78019,1.78019,3901792.0
2009-11-17 12:26:00,1.78008,1.78008,1.77994,1.77994,6705839.0
2009-11-17 12:27:00,1.77986,1.7799,1.77961,1.77979,9073764.0
2009-11-17 12:28:00,1.77974,1.77974,1.77958,1.77958,7170742.0
2009-11-17 12:29:00,1.77956,1.77956,1.77935,1.77938,7770431.0
2009-11-17 12:30:00,1.77936,1.77936,1.77912,1.77919,5075467.0
2009-11-17 12:31:00,1.7792,1.7792,1.77893,1.77893,5445351.0
2009-11-17 12:32:00,1.77901,1.77901,1.77883,1.77892,6930606.0
2009-11-17 12:33:00,1.77885,1.77888,1.77866,1.77871,13485435.0
2009-11-17 12:34:00,1.7787,1.7787,1.77851,1.77858,6386414.0
2009-11-17 12:35:00,1.77846,1.77851,1.77827,1.77827,6640038.0
2009-11-17 12:36:00,1.7784,1.7784,1.77785,1.77821,6791813.0
2009-11-17 12:37:00,1.77824,1.77824,1.77766,1.77766,17344800.0
2009-11-17 12:38:00,1.77764,1.77764,1.77747,1.77747,7501047.0
2009-11-17 12:39:00,1.7775,1.7775,1.77692,1.77692,20876910.0
2009-11-17 12:40:00,1.77685,1.77685,1.77672,1.77674,8863490.0
2009-11-17 12:41:00,1.7767,1.7767,1.77652,1.77652,13853761.0
2009-11-17 12:42:00,1.7764,1.77644,1.77622,1.7764,6097634.0
2009-11-17 12:43:00,1.77633,1.77633,1.77613,1.77632,5061607.0
2009-11-17 12:44:00,1.77646,1.77673,1.77612,1.77673,5684973.0
2009-11-17 12:45:00,1.77684,1.77701,1.7768,1.77696,7784518.0
2009-11-17 12:46:00,1.77695,1.77695,1.77666,1.77682,11686541.0
2009-11-17 12:47:00,1.77673,1.77673,1.77648,1.77651,13253820.0
2009-11-17 12:48:00,1.77651,1.77651,1.77623,1.77628,16944702.0
2009-11-17 12:49:00,1.77632,1.77632,1.77597,1.77626,18363834.0
2009-11-17 12:50:00,1.77627,1.77634,1.77622,1.77634,5894786.0
2009-11-17 12:51:00,1.77637,1.77643,1.7759,1.77624,12167428.0
2009-11-17 12:52:00,1.77636,1.7765,1.77636,1.7764,6212164.0
2009-11-17 12:53:00,1.77628,1.77647,1.77628,1.77647,8205333.0
2009-11-17 12:54:00,1.77649,1.77668,1.77649,1.77668,4507028.0
2009-11-17 12:55:00,1.77642,1.77671,1.77642,1.77671,8872486.0
2009-11-17 12:56:00,1.77693,1.77712,1.77693,1.77712,35205460.0
2009-11-17 12:57:00,1.7772,1.77734,1.77715,1.77733,8270578.0
2009-11-17 12:58:00,1.77738,1.77738,1.77722,1.77728,6527556.0
2009-11-17 12:59:00,1.77717,1.77723,1.77706,1.77706,7172432.0
2009-11-17 13:00:00,1.77713,1.77729,1.77711,1.77729,8512606.0
2009-11-17 13:01:00,1.77736,1.77748,1.77736,1.77746,31035464.0
2009-11-17 13:02:00,1.77751,1.77775,1.77747,1.77775,9052415.0
2009-11-17 13:03:00,1.77764,1.77764,1.77744,1.77757,12572136.0
2009-11-17 13:04:00,1.77745,1.77745,1.77726,1.77727,17674190.0
2009-11-17 13:05:00,1.77737,1.77737,1.77713,1.77713,14327880.0
2009-11-17 13:06:00,1.77708,1.77709,1.77687,1.7769,14601067.0
2009-11-17 13:07:00,1.77686,1.77687,1.77674,1.77674,8794893.0
2009-11-17 13:08:00,1.77667,1.77673,1.77657,1.77657,4930587.0
2009-11-17 13:09:00,1.7766,1.7766,1.77592,1.77602,38296240.0
2009-11-17 13:10:00,1.776,1.77604,1.77588,1.77604,8509162.0
2009-11-17 13:11:00,1.77601,1.77601,1.7756,1.7756,16778443.0
2009-11-17 13:12:00,1.77556,1.77563,1.77548,1.77548,8142511.0
2009-11-17 13:13:00,1.77557,1.77557,1.77539,1.7754,6892565.0
2009-11-17 13:14:00,1.77538,1.77544,1.77533,1.77534,5747727.0
2009-11-17 13:15:00,1.77524,1.77532,1.77519,1.7752,8660766.0
2009-11-17 13:16:00,1.77518,1.77518,1.77503,1.77503,5095629.0
2009-11-17 13:17:00,1.77501,1.77501,1.7749,1.7749,11277721.0
2009-11-17 13:18:00,1.7749,1.7749,1.77459,1.77459,6563920.0
2009-11-17 13:19:00,1.77463,1.77472,1.77449,1.77449,8532375.0
2009-11-17 13:20:00,1.77448,1.77459,1.77441,1.77459,9725650.0
2009-11-17 13:21:00,1.77471,1.77486,1.77469,1.77483,10394396.0
2009-11-17 13:22:00,1.77491,1.77494,1.77486,1.77486,34912213.0
2009-11-17 13:23:00,1.77487,1.77509,1.77487,1.77509,16049129.0
2009-11-17 13:24:00,1.77505,1.77505,1.77466,1.77484,8883159.0
2009-11-17 13:25:00,1.77474,1.77474,1.77436,1.77436,7790922.0
2009-11-17 13:26:00,1.77432,1.77432,1.77382,1.77419,4560221.0
2009-11-17 13:27:00,1.77414,1.77414,1.77372,1.77372,34371634.0
2009-11-17 13:28:00,1.77367,1.77367,1.77346,1.77349,14017837.0
2009-11-17 13:29:00,1.77354,1.77367,1.77346,1.77367,11035192.0
2009-11-17 13:30:00,1.77375,1.77399,1.77369,1.77399,15712107.0
2009-11-17 13:31:00,1.77399,1.77445,1.77282,1.77282,7691219.0
2009-11-17 13:32:00,1.77412,1.77412,1.77389,1.774,4630514.0
2009-11-17 13:33:00,1.77407,1.77445,1.77403,1.77445,14003943.0
2009-11-17 13:34:00,1.77444,1.77461,1.77441,1.77461,8909186.0
2009-11-17 13:35:00,1.77455,1.77455,1.77433,1.77439,4620771.0
2009-11-17 13:36:00,1.77432,1.77452,1.77301,1.77452,6642528.0
2009-11-17 13:37:00,1.77445,1.7745,1.77437,1.77438,60569793.0
2009-11-17 13:38:00,1.77437,1.77454,1.77435,1.7745,12441418.0
2009-11-17 13:39:00,1.77436,1.7746,1.77435,1.7746,3866935.0
2009-11-17 13:40:00,1.77464,1.77472,1.77464,1.77472,11805070.0
2009-11-17 13:41:00,1.77472,1.77472,1.77462,1.77465,7190256.0
2009-11-17 13:42:00,1.77456,1.77465,1.77454,1.77454,9073392.0
2009-11-17 13:43:00,1.77457,1.77472,1.77436,1.77436,7842707.0
2009-11-17 13:44:00,1.77433,1.77439,1.7742,1.77439,22437988.0
2009-11-17 13:45:00,1.77427,1.77431,1.77392,1.77392,9331509.0
2009-11-17 13:46:00,1.77381,1.77405,1.77378,1.77405,12956812.0
2009-11-17 13:47:00,1.77415,1.77443,1.77415,1.77415,40716828.0
2009-11-17 13:48:00,1.77407,1.77407,1.77373,1.77388,5385207.0
2009-11-17 13:49:00,1.77392,1.77427,1.77392,1.77401,45509303.0
2009-11-17 13:50:00,1.77402,1.77409,1.774,1.77404,7896489.0
2009-11-17 13:51:00,1.77408,1.77408,1.77389,1.77389,7459876.0
2009-11-17 13:52:00,1.7738,1.7738,1.77363,1.77363,8431619.0
2009-11-17 13:53:00,1.77361,1.77361,1.77307,1.77309,27288902.0
2009-11-17 13:54:00,1.77297,1.77301,1.77285,1.77295,7171485.0
2009-11-17 13:55:00,1.77284,1.77287,1.77264,1.77282,7707036.0
2009-11-17 13:56:00,1.77292,1.77327,1.77276,1.77327,6156132.0
2009-11-17 13:57:00,1.77322,1.77333,1.77314,1.77333,10287168.0
2009-11-17 13:58:00,1.77332,1.77353,1.77332,1.77343,14371891.0
2009-11-17 13:59:00,1.77355,1.77391,1.77355,1.7736,17347680.0
2009-11-17 14:00:00,1.77346,1.77354,1.77339,1.77346,8726591.0
2009-11-17 14:01:00,1.77332,1.7734,1.77326,1.77328,11795660.0
2009-11-17 14:02:00,1.77328,1.77328,1.77216,1.77216,68083345.0
2009-11-17 14:03:00,1.77212,1.77226,1.77207,1.77226,38749480.0
2009-11-17 14:04:00,1.77241,1.77279,1.77241,1.77279,4300267.0
2009-11-17 14:05:00,1.77278,1.77361,1.77278,1.77361,47127484.0
2009-11-17 14:06:00,1.77367,1.77367,1.77324,1.77324,10696149.0
2009-11-17 14:07:00,1.7732,1.7732,1.77298,1.77318,8180726.0
2009-11-17 14:08:00,1.7732,1.77333,1.77317,1.77332,10221560.0
2009-11-17 14:09:00,1.77334,1.77347,1.77324,1.77344,8936075.0
2009-11-17 14:10:00,1.77348,1.77412,1.77348,1.77412,11705529.0
2009-11-17 14:11:00,1.77424,1.77439,1.77424,1.77428,10199972.0
2009-11-17 14:12:00,1.77415,1.77429,1.77415,1.77429,10614174.0
2009-11-17 14:13:00,1.77424,1.77424,1.77413,1.77413,9451265.0
2009-11-17 14:14:00,1.77415,1.77416,1.77402,1.77412,7392178.0
2009-11-17 14:15:00,1.77418,1.77427,1.77412,1.77427,7214946.0
2009-11-17 14:16:00,1.77436,1.77444,1.77428,1.7743,7914437.0
2009-11-17 14:17:00,1.7744,1.77463,1.7744,1.77459,7795815.0
2009-11-17 14:18:00,1.77464,1.7749,1.77461,1.7749,10093902.0
2009-11-17 14:19:00,1.77484,1.77484,1.77468,1.77471,7471353.0
2009-11-17 14:20:00,1.77447,1.7746,1.77432,1.7746,7750479.0
2009-11-17 14:21:00,1.77468,1.77492,1.77458,1.77492,8134520.0
2009-11-17 14:22:00,1.775,1.7751,1.77485,1.7751,3247312.0
2009-11-17 14:23:00,1.7751,1.77527,1.77504,1.77527,12239216.0
2009-11-17 14:24:00,1.77514,1.77545,1.77514,1.77545,7499209.0
2009-11-17 14:25:00,1.77544,1.77544,1.77512,1.77512,9245330.0
2009-11-17 14:26:00,1.77513,1.77513,1.77488,1.77503,7687731.0
2009-11-17 14:27:00,1.77498,1.77505,1.77476,1.77505,12548351.0
2009-11-17 14:28:00,1.77504,1.77518,1.77503,1.77518,6027610.0
2009-11-17 14:29:00,1.77518,1.77537,1.77518,1.77537,7199442.0
2009-11-17 14:30:00,1.77526,1.77564,1.77526,1.77556,8013232.0
2009-11-17 14:31:00,1.77566,1.77588,1.77566,1.77585,9786203.0
2009-11-17 14:32:00,1.7759,1.77602,1.77554,1.77554,6993437.0
2009-11-17 14:33:00,1.77552,1.77552,1.77504,1.77504,48492576.0
2009-11-17 14:34:00,1.77501,1.77501,1.77482,1.77489,4560065.0
2009-11-17 14:35:00,1.77487,1.77487,1.77432,1.77464,55461531.0
2009-11-17 14:36:00,1.77468,1.77483,1.77468,1.77478,5355304.0
2009-11-17 14:37:00,1.77484,1.77502,1.7748,1.7748,3799485.0
2009-11-17 14:38:00,1.77499,1.77502,1.77478,1.77498,4745130.0
2009-11-17 14:39:00,1.77506,1.7753,1.77506,1.77526,6520257.0
2009-11-17 14:40:00,1.77516,1.77516,1.77497,1.77497,5066361.0
2009-11-17 14:41:00,1.77486,1.77486,1.7746,1.77462,6561819.0
2009-11-17 14:42:00,1.77477,1.77491,1.77469,1.77491,11936265.0
2009-11-17 14:43:00,1.77488,1.77509,1.77488,1.77509,6876987.0
2009-11-17 14:44:00,1.77513,1.77586,1.77513,1.77555,48063240.0
2009-11-17 14:45:00,1.77547,1.77553,1.77529,1.77529,35597439.0
2009-11-17 14:46:00,1.77523,1.77523,1.775,1.77503,3287535.0
2009-11-17 14:47:00,1.77505,1.7751,1.77501,1.77501,4313680.0
2009-11-17 14:48:00,1.77513,1.77547,1.77513,1.77547,8200097.0
2009-11-17 14:49:00,1.77539,1.77544,1.77523,1.77523,10913876.0
2009-11-17 14:50:00,1.77526,1.77539,1.77526,1.77526,10201368.0
2009-11-17 14:51:00,1.7752,1.7752,1.77507,1.77514,56918979.0
2009-11-17 14:52:00,1.77509,1.77526,1.77476,1.77517,17534682.0
2009-11-17 14:53:00,1.77518,1.77547,1.77502,1.77547,11669689.0
2009-11-17 14:54:00,1.7755,1.77571,1.77531,1.77531,3964956.0
2009-11-17 14:55:00,1.77523,1.77523,1.77512,1.77517,8745621.0
2009-11-17 14:56:00,1.77509,1.77538,1.77509,1.77538,6908632.0
2009-11-17 14:57:00,1.77537,1.77564,1.77537,1.77564,8226258.0
2009-11-17 14:58:00,1.77566,1.77566,1.77538,1.77549,14640293.0
2009-11-17 14:59:00,1.77547,1.77547,1.77529,1.77529,32343136.0
2009-11-17 15:00:00,1.77526,1.77533,1.77522,1.77529,14519346.0
2009-11-17 15:01:00,1.77521,1.77521,1.77494,1.77494,74671991.0
2009-11-17 15:02:00,1.77497,1.77537,1.77497,1.77537,10878608.0
2009-11-17 15:03:00,1.77539,1.77553,1.77538,1.77553,3657821.0
2009-11-17 15:04:00,1.77563,1.77563,1.77536,1.77536,12045780.0
2009-11-17 15:05:00,1.77564,1.77586,1.77564,1.77585,9655924.0
2009-11-17 15:06:00,1.77584,1.77586,1.77575,1.77586,4663148.0
2009-11-17 15:07:00,1.77585,1.77608,1.77585,1.77608,36997632.0
2009-11-17 15:08:00,1.77598,1.77598,1.7758,1.77587,11836867.0
2009-11-17 15:09:00,1.77585,1.77585,1.77551,1.77564,6618957.0
2009-11-17 15:10:00,1.7757,1.77586,1.7757,1.77586,64955687.0
2009-11-17 15:11:00,1.77595,1.77604,1.77595,1.77595,6296599.0
2009-11-17 15:12:00,1.77589,1.77594,1.77583,1.77584,8856989.0
2009-11-17 15:13:00,1.77574,1.77578,1.77567,1.7757,12690497.0
2009-11-17 15:14:00,1.77563,1.77564,1.7755,1.77556,9571759.0
2009-11-17 15:15:00,1.77556,1.77556,1.77527,1.77527,8376088.0
2009-11-17 15:16:00,1.77533,1.77533,1.77513,1.77513,13042972.0
2009-11-17 15:17:00,1.77513,1.77513,1.77396,1.77396,89264280.0
2009-11-17 15:18:00,1.77391,1.77391,1.77381,1.77381,6544658.0
2009-11-17 15:19:00,1.77382,1.77382,1.77308,1.77308,49972845.0
2009-11-17 15:20:00,1.77303,1.77303,1.77281,1.77281,12510885.0
2009-11-17 15:21:00,1.77284,1.77284,1.77261,1.77261,5867407.0
2009-11-17 15:22:00,1.77264,1.77264,1.77242,1.77242,5632514.0
2009-11-17 15:23:00,1.77248,1.77253,1.77198,1.77227,7249087.0
2009-11-17 15:24:00,1.77224,1.77269,1.77224,1.77268,7736159.0
2009-11-17 15:25:00,1.77264,1.77264,1.77252,1.77252,5653964.0
2009-11-17 15:26:00,1.77247,1.77247,1.77233,1.77233,12644382.0
2009-11-17 15:27:00,1.77227,1.77242,1.77218,1.77242,19571780.0
2009-11-17 15:28:00,1.77244,1.77268,1.77238,1.77238,59596464.0
2009-11-17 15:29:00,1.77224,1.77232,1.77191,1.77204,7938850.0
2009-11-17 15:30:00,1.77215,1.77227,1.77213,1.77218,5856279.0
2009-11-17 15:31:00,1.77223,1.77233,1.77214,1.77225,6032556.0
2009-11-17 15:32:00,1.77226,1.77299,1.77226,1.77289,12099578.0
2009-11-17 15:33:00,1.77282,1.77282,1.77265,1.77273,22801644.0
2009-11-17 15:34:00,1.77283,1.77305,1.7728,1.77288,5708080.0
2009-11-17 15:35:00,1.77288,1.77288,1.77274,1.77277,8528902.0
2009-11-17 15:36:00,1.77265,1.77273,1.77251,1.77251,9614877.0
2009-11-17 15:37:00,1.77256,1.77257,1.77234,1.77246,4447408.0
2009-11-17 15:38:00,1.77245,1.77245,1.77221,1.77225,8393123.0
2009-11-17 15:39:00,1.77223,1.77223,1.77207,1.77208,6341256.0
2009-11-17 15:40:00,1.77209,1.77209,1.77077,1.77108,121920930.0
2009-11-17 15:41:00,1.77109,1.77168,1.77109,1.77154,54809736.0
2009-11-17 15:42:00,1.77159,1.77169,1.77156,1.77169,7361808.0
2009-11-17 15:43:00,1.77168,1.77237,1.77168,1.77214,20155555.0
2009-11-17 15:44:00,1.77208,1.77208,1.77165,1.77196,5021202.0
2009-11-17 15:45:00,1.77186,1.77186,1.77162,1.7717,63391021.0
2009-11-17 15:46:00,1.77183,1.77208,1.77183,1.77199,9205816.0
2009-11-17 15:47:00,1.77197,1.77223,1.77197,1.77223,5902409.0
2009-11-17 15:48:00,1.77224,1.77242,1.77216,1.77241,11195663.0
2009-11-17 15:49:00,1.77248,1.77261,1.77248,1.77261,5839219.0
2009-11-17 15:50:00,1.7726,1.77336,1.7726,1.77336,28921971.0
2009-11-17 15:51:00,1.7734,1.77355,1.7734,1.77353,7553426.0
2009-11-17 15:52:00,1.77339,1.77368,1.77339,1.77368,11500263.0
2009-11-17 15:53:00,1.7737,1.7738,1.77369,1.77369,4922346.0
2009-11-17 15:54:00,1.77383,1.77486,1.77383,1.77486,27026400.0
2009-11-17 15:55:00,1.77485,1.775,1.77485,1.77499,6557661.0
2009-11-17 15:56:00,1.77498,1.77514,1.77498,1.77513,5072281.0
2009-11-17 15:57:00,1.7752,1.77529,1.77517,1.77528,7278229.0
2009-11-17 15:58:00,1.77531,1.77543,1.77531,1.77543,6467752.0
2009-11-17 15:59:00,1.77548,1.77585,1.77543,1.77543,31780210.0
2009-11-17 16:00:00,1.77541,1.77541,1.77519,1.77527,12254636.0
2009-11-17 16:01:00,1.77525,1.77528,1.77494,1.77494,7247405.0
2009-11-17 16:02:00,1.77487,1.77491,1.77464,1.77464,7877938.0
2009-11-17 16:03:00,1.77455,1.77455,1.77442,1.77442,12250956.0
2009-11-17 16:04:00,1.77435,1.77435,1.77406,1.77428,7484863.0
2009-11-17 16:05:00,1.77418,1.77418,1.774,1.77408,6462948.0
2009-11-17 16:06:00,1.77402,1.77444,1.77402,1.77418,51033000.0
2009-11-17 16:07:00,1.77422,1.77433,1.7742,1.77433,8522924.0
2009-11-17 16:08:00,1.77437,1.77473,1.77437,1.77473,8613085.0
2009-11-17 16:09:00,1.77467,1.77483,1.77447,1.77483,8776468.0
2009-11-17 16:10:00,1.77469,1.77469,1.77429,1.7745,5383106.0
2009-11-17 16:11:00,1.77444,1.77444,1.77427,1.77429,15392263.0
2009-11-17 16:12:00,1.77424,1.77439,1.77415,1.77439,4734295.0
2009-11-17 16:13:00,1.7744,1.77455,1.77439,1.77455,9239029.0
2009-11-17 16:14:00,1.77452,1.77452,1.77422,1.7743,13131448.0
2009-11-17 16:15:00,1.77429,1.77487,1.77429,1.77486,27581004.0
2009-11-17 16:16:00,1.77486,1.77507,1.77486,1.77507,9856863.0
2009-11-17 16:17:00,1.77509,1.77521,1.77504,1.77521,6483681.0
2009-11-17 16:18:00,1.77517,1.77564,1.77517,1.77564,15194329.0
2009-11-17 16:19:00,1.77569,1.77576,1.77568,1.77576,4179543.0
2009-11-17 16:20:00,1.77579,1.77591,1.77579,1.77586,7825293.0
2009-11-17 16:21:00,1.7759,1.77605,1.7759,1.77596,11942390.0
2009-11-17 16:22:00,1.77615,1.77626,1.77608,1.77626,14346823.0
2009-11-17 16:23:00,1.77633,1.77643,1.77631,1.77643,5906558.0
2009-11-17 16:24:00,1.77642,1.77652,1.77642,1.77649,7421490.0
2009-11-17 16:25:00,1.77659,1.77673,1.77656,1.77673,3484898.0
2009-11-17 16:26:00,1.7767,1.77684,1.7767,1.77684,4332169.0
2009-11-17 16:27:00,1.77679,1.77699,1.77679,1.77698,7074270.0
2009-11-17 16:28:00,1.77705,1.77723,1.77675,1.77723,13031956.0
2009-11-17 16:29:00,1.77726,1.77741,1.77722,1.77741,11119920.0
2009-11-17 16:30:00,1.77736,1.77755,1.77736,1.77755,9510532.0
2009-11-17 16:31:00,1.77758,1.77765,1.77744,1.77744,3746643.0
2009-11-17 16:32:00,1.77737,1.77737,1.77706,1.77706,46809750.0
2009-11-17 16:33:00,1.77706,1.77706,1.77676,1.77683,45848614.0
2009-11-17 16:34:00,1.77702,1.77718,1.77702,1.77713,6722274.0
2009-11-17 16:35:00,1.77712,1.77749,1.77712,1.77743,73305864.0
2009-11-17 16:36:00,1.7775,1.77765,1.7775,1.77757,6628314.0
2009-11-17 16:37:00,1.77764,1.77764,1.77707,1.77707,13779349.0
2009-11-17 16:38:00,1.77701,1.77722,1.77701,1.77711,11792209.0
2009-11-17 16:39:00,1.777,1.777,1.77681,1.77686,10623787.0
2009-11-17 16:40:00,1.77689,1.77702,1.77675,1.77687,11966846.0
2009-11-17 16:41:00,1.77688,1.7771,1.77688,1.7769,15408930.0
2009-11-17 16:42:00,1.7769,1.77693,1.77663,1.77681,7905889.0
2009-11-17 16:43:00,1.77677,1.77677,1.77646,1.77646,12595513.0
2009-11-17 16:44:00,1.77648,1.77648,1.77558,1.77558,42832594.0
2009-11-17 16:45:00,1.77558,1.77561,1.7754,1.77548,7649163.0
2009-11-17 16:46:00,1.77547,1.77547,1.775,1.77502,6323143.0
2009-11-17 16:47:00,1.77512,1.77592,1.77512,1.77572,35336425.0
2009-11-17 16:48:00,1.77573,1.77573,1.77537,1.77537,11543277.0
2009-11-17 16:49:00,1.77535,1.77536,1.77497,1.77497,4171541.0
2009-11-17 16:50:00,1.77496,1.77499,1.77484,1.77499,20622195.0
2009-11-17 16:51:00,1.77516,1.7753,1.77516,1.77521,5223898.0
2009-11-17 16:52:00,1.77517,1.77517,1.77507,1.77515,9003174.0
2009-11-17 16:53:00,1.77512,1.77512,1.77489,1.77493,6837513.0
2009-11-17 16:54:00,1.775,1.77549,1.775,1.77549,7546435.0
2009-11-17 16:55:00,1.77556,1.77575,1.77554,1.77554,12557227.0
2009-11-17 16:56:00,1.77576,1.77637,1.77576,1.77637,54248397.0
2009-11-17 16:57:00,1.77642,1.77663,1.77642,1.7766,13515755.0
2009-11-17 16:58:00,1.77666,1.77666,1.77601,1.77602,21136465.0
2009-11-17 16:59:00,1.77602,1.77616,1.77581,1.77616,7591474.0
2009-11-17 17:00:00,1.7761,1.77625,1.7761,1.77624,4880007.0
2009-11-17 17:01:00,1.77626,1.77642,1.77619,1.77642,8826050.0
2009-11-17 17:02:00,1.77644,1.77666,1.77639,1.77666,8068706.0
2009-11-17 17:03:00,1.77666,1.77702,1.77666,1.77702,32639511.0
2009-11-17 17:04:00,1.77697,1.77715,1.77697,1.77715,4597103.0
2009-11-17 17:05:00,1.77705,1.77705,1.77658,1.77698,9067943.0
2009-11-17 17:06:00,1.7771,1.7774,1.7771,1.7774,9282265.0
2009-11-17 17:07:00,1.77728,1.77752,1.7772,1.77733,11341182.0
2009-11-17 17:08:00,1.77733,1.77737,1.77708,1.77737,6803539.0
2009-11-17 17:09:00,1.7774,1.77749,1.77731,1.77734,7088252.0
2009-11-17 17:10:00,1.77734,1.77741,1.77717,1.77741,5098168.0
2009-11-17 17:11:00,1.77733,1.77735,1.77713,1.77717,8218950.0
2009-11-17 17:12:00,1.77716,1.77736,1.77716,1.77723,19947732.0
2009-11-17 17:13:00,1.7772,1.7772,1.77702,1.77704,12770060.0
2009-11-17 17:14:00,1.77701,1.77708,1.77693,1.77694,12570488.0
2009-11-17 17:15:00,1.77681,1.77681,1.77636,1.77636,7161592.0
2009-11-17 17:16:00,1.7763,1.7763,1.77593,1.77593,70136490.0
2009-11-17 17:17:00,1.77596,1.77596,1.7758,1.7758,11194337.0
2009-11-17 17:18:00,1.77578,1.77578,1.77561,1.77561,5080239.0
2009-11-17 17:19:00,1.77419,1.77562,1.77419,1.77547,7797534.0
2009-11-17 17:20:00,1.77546,1.77547,1.77526,1.77529,5440754.0
2009-11-17 17:21:00,1.77528,1.77542,1.77528,1.77542,5874731.0
2009-11-17 17:22:00,1.77544,1.77559,1.77515,1.77559,2947810.0
2009-11-17 17:23:00,1.77559,1.77573,1.77559,1.77573,5835047.0
2009-11-17 17:24:00,1.77577,1.7759,1.77576,1.77586,9050390.0
2009-11-17 17:25:00,1.77584,1.77584,1.77534,1.77534,12191905.0
2009-11-17 17:26:00,1.77529,1.77529,1.77504,1.77527,43087275.0
2009-11-17 17:27:00,1.77527,1.77532,1.77493,1.77493,7899210.0
2009-11-17 17:28:00,1.77515,1.77558,1.77515,1.77558,12803257.0
2009-11-17 17:29:00,1.77568,1.77571,1.77562,1.77563,19764738.0
2009-11-17 17:30:00,1.7757,1.77612,1.7757,1.77612,8009160.0
2009-11-17 17:31:00,1.77619,1.7764,1.77619,1.7764,3944000.0
2009-11-17 17:32:00,1.77646,1.77653,1.77643,1.77653,19583846.0
2009-11-17 17:33:00,1.77653,1.77676,1.77653,1.77673,13920015.0
2009-11-17 17:34:00,1.77675,1.77695,1.77675,1.77681,10102930.0
2009-11-17 17:35:00,1.77681,1.7769,1.77675,1.77688,9397679.0
2009-11-17 17:36:00,1.77697,1.77744,1.77687,1.77744,18053674.0
2009-11-17 17:37:00,1.77749,1.77764,1.77723,1.77723,7273099.0
2009-11-17 17:38:00,1.77767,1.77769,1.77761,1.77761,5660804.0
2009-11-17 17:39:00,1.77758,1.77834,1.77758,1.778,9770970.0
2009-11-17 17:40:00,1.77808,1.77819,1.77805,1.77819,7381250.0
2009-11-17 17:41:00,1.77822,1.77842,1.77821,1.7784,15149140.0
2009-11-17 17:42:00,1.77841,1.77853,1.77841,1.77853,9708513.0
2009-11-17 17:43:00,1.77844,1.77882,1.77844,1.77882,15287270.0
2009-11-17 17:44:00,1.77879,1.77924,1.77879,1.77924,20254828.0
2009-11-17 17:45:00,1.77923,1.77944,1.77896,1.77922,13172947.0
2009-11-17 17:46:00,1.77918,1.77918,1.7787,1.77879,27034476.0
2009-11-17 17:47:00,1.77893,1.77931,1.77893,1.77931,5524148.0
2009-11-17 17:48:00,1.7793,1.77957,1.77924,1.77948,9427399.0
2009-11-17 17:49:00,1.77946,1.77946,1.77924,1.77924,4519513.0
2009-11-17 17:50:00,1.77921,1.77944,1.77921,1.77944,12920656.0
2009-11-17 17:51:00,1.77951,1.77968,1.77948,1.77968,9692863.0
2009-11-17 17:52:00,1.7795,1.77972,1.77949,1.77972,5265370.0
2009-11-17 17:53:00,1.77972,1.77972,1.77958,1.77961,3178722.0
2009-11-17 17:54:00,1.77942,1.77943,1.77901,1.77901,5363246.0
2009-11-17 17:55:00,1.77894,1.77894,1.77868,1.77888,42485240.0
2009-11-17 17:56:00,1.77887,1.77908,1.77887,1.77908,11374242.0
2009-11-17 17:57:00,1.77917,1.77935,1.77917,1.77929,13003639.0
2009-11-17 17:58:00,1.77919,1.77921,1.77904,1.77904,4342901.0
2009-11-17 17:59:00,1.779,1.77901,1.77888,1.77891,3959544.0
2009-11-17 18:00:00,1.77886,1.77886,1.77843,1.77864,16006383.0
2009-11-17 18:01:00,1.7787,1.77881,1.7787,1.77875,5235971.0
2009-11-17 18:02:00,1.77875,1.77891,1.77851,1.77881,14027384.0
2009-11-17 18:03:00,1.77895,1.77959,1.77895,1.77957,6742920.0
2009-11-17 18:04:00,1.77951,1.77965,1.77942,1.77965,6638046.0
2009-11-17 18:05:00,1.77962,1.77982,1.77962,1.77981,18419481.0
2009-11-17 18:06:00,1.77982,1.77982,1.77958,1.77963,6862319.0
2009-11-17 18:07:00,1.77952,1.7796,1.77942,1.77942,11222446.0
2009-11-17 18:08:00,1.77942,1.77942,1.77921,1.77921,6286811.0
2009-11-17 18:09:00,1.77924,1.77924,1.77913,1.77913,6337735.0
2009-11-17 18:10:00,1.77912,1.77912,1.77861,1.77861,16867812.0
2009-11-17 18:11:00,1.77857,1.77858,1.77841,1.77841,14968951.0
2009-11-17 18:12:00,1.77844,1.77844,1.77797,1.77824,27350280.0
2009-11-17 18:13:00,1.77815,1.77815,1.77783,1.77784,5446686.0
2009-11-17 18:14:00,1.77775,1.77775,1.77722,1.77734,7288421.0
2009-11-17 18:15:00,1.77751,1.77766,1.77741,1.77766,6173583.0
2009-11-17 18:16:00,1.7777,1.77787,1.77759,1.77787,5570076.0
2009-11-17 18:17:00,1.7779,1.77811,1.77779,1.77811,7821081.0
2009-11-17 18:18:00,1.77811,1.77823,1.7781,1.7781,7585756.0
2009-11-17 18:19:00,1.778,1.778,1.77776,1.77786,18603456.0
2009-11-17 18:20:00,1.77794,1.77798,1.77775,1.77787,14042523.0
2009-11-17 18:21:00,1.77781,1.77806,1.77765,1.77806,13862305.0
2009-11-17 18:22:00,1.77819,1.77849,1.77801,1.77845,8095020.0
2009-11-17 18:23:00,1.77835,1.77835,1.778,1.77807,8413554.0
2009-11-17 18:24:00,1.77798,1.77812,1.77666,1.77812,10127655.0
2009-11-17 18:25:00,1.77817,1.77817,1.77796,1.77796,7969301.0
2009-11-17 18:26:00,1.77791,1.77832,1.77791,1.77832,9690676.0
2009-11-17 18:27:00,1.77839,1.77885,1.77839,1.77885,20607111.0
2009-11-17 18:28:00,1.77884,1.77906,1.77884,1.77905,8203712.0
2009-11-17 18:29:00,1.77914,1.77936,1.77791,1.77924,14126289.0
2009-11-17 18:30:00,1.77918,1.77918,1.77885,1.77894,5382303.0
2009-11-17 18:31:00,1.77888,1.77893,1.77882,1.77883,7403323.0
2009-11-17 18:32:00,1.77876,1.77876,1.77842,1.77842,8116944.0
2009-11-17 18:33:00,1.77843,1.77843,1.77809,1.77833,7139822.0
2009-11-17 18:34:00,1.77842,1.77852,1.77842,1.77849,6090989.0
2009-11-17 18:35:00,1.77835,1.77849,1.77813,1.77813,45551100.0
2009-11-17 18:36:00,1.77824,1.77844,1.77823,1.77836,9115266.0
2009-11-17 18:37:00,1.77832,1.77832,1.77803,1.77813,11050128.0
2009-11-17 18:38:00,1.77796,1.77802,1.77789,1.77802,6003610.0
2009-11-17 18:39:00,1.77786,1.77792,1.77762,1.77762,7093188.0
2009-11-17 18:40:00,1.7777,1.77797,1.77764,1.77797,7684678.0
2009-11-17 18:41:00,1.77807,1.77847,1.77807,1.77847,7418241.0
2009-11-17 18:42:00,1.77851,1.77884,1.77851,1.77878,4637771.0
2009-11-17 18:43:00,1.77882,1.7791,1.77882,1.77893,28464066.0
2009-11-17 18:44:00,1.77891,1.77891,1.77865,1.77865,4917476.0
2009-11-17 18:45:00,1.77866,1.77866,1.77837,1.77837,5191938.0
2009-11-17 18:46:00,1.77845,1.77845,1.77835,1.77835,8032673.0
2009-11-17 18:47:00,1.77836,1.77836,1.77812,1.77823,10753127.0
2009-11-17 18:48:00,1.77826,1.77826,1.77815,1.77815,12477749.0
2009-11-17 18:49:00,1.77806,1.77809,1.7779,1.77809,13810921.0
2009-11-17 18:50:00,1.77816,1.7784,1.77816,1.77835,52324758.0
2009-11-17 18:51:00,1.77831,1.77831,1.778,1.778,41279760.0
2009-11-17 18:52:00,1.7779,1.77796,1.7778,1.7778,14419884.0
2009-11-17 18:53:00,1.77778,1.77778,1.77751,1.77753,14749516.0
2009-11-17 18:54:00,1.77751,1.77757,1.77739,1.77739,10154467.0
2009-11-17 18:55:00,1.77735,1.77736,1.77721,1.77726,10673858.0
2009-11-17 18:56:00,1.77722,1.77722,1.77701,1.7771,3304146.0
2009-11-17 18:57:00,1.7771,1.7771,1.77681,1.77687,9281737.0
2009-11-17 18:58:00,1.77687,1.77687,1.77668,1.77668,11173289.0
2009-11-17 18:59:00,1.77669,1.77669,1.77655,1.7766,9049731.0
2009-11-17 19:00:00,1.77661,1.77661,1.77637,1.77646,6381481.0
2009-11-17 19:01:00,1.77639,1.77639,1.77623,1.77626,7126892.0
2009-11-17 19:02:00,1.77622,1.77622,1.77602,1.77605,11801498.0
2009-11-17 19:03:00,1.77589,1.77596,1.77582,1.77588,7295662.0
2009-11-17 19:04:00,1.77583,1.77584,1.77571,1.77574,6613125.0
2009-11-17 19:05:00,1.77562,1.77585,1.77562,1.77585,6597940.0
2009-11-17 19:06:00,1.77591,1.77634,1.77556,1.77634,12952106.0
2009-11-17 19:07:00,1.77641,1.77641,1.7762,1.77627,6177521.0
2009-11-17 19:08:00,1.77627,1.77637,1.77622,1.77622,5297385.0
2009-11-17 19:09:00,1.77624,1.77642,1.77615,1.7762,29586920.0
2009-11-17 19:10:00,1.77633,1.77646,1.77623,1.77623,7600533.0
2009-11-17 19:11:00,1.77623,1.77623,1.7759,1.77606,12017439.0
2009-11-17 19:12:00,1.77605,1.77605,1.77519,1.77519,67399232.0
2009-11-17 19:13:00,1.77506,1.77506,1.77492,1.77506,4326251.0
2009-11-17 19:14:00,1.77515,1.77547,1.77515,1.77547,8148957.0
2009-11-17 19:15:00,1.77544,1.77551,1.77531,1.77547,11862692.0
2009-11-17 19:16:00,1.77562,1.77587,1.77562,1.77587,7952592.0
2009-11-17 19:17:00,1.7757,1.7757,1.77537,1.77537,17233707.0
2009-11-17 19:18:00,1.77542,1.77551,1.77542,1.77544,6220107.0
2009-11-17 19:19:00,1.77551,1.7756,1.77544,1.77558,8241025.0
2009-11-17 19:20:00,1.77561,1.77561,1.7755,1.77557,8320664.0
2009-11-17 19:21:00,1.77569,1.77586,1.77565,1.77572,7159229.0
2009-11-17 19:22:00,1.77554,1.77559,1.77542,1.77555,11903426.0
2009-11-17 19:23:00,1.77557,1.77557,1.77499,1.77499,9946405.0
2009-11-17 19:24:00,1.77488,1.77488,1.77463,1.7748,7981366.0
2009-11-17 19:25:00,1.7748,1.77483,1.77457,1.77457,49273896.0
2009-11-17 19:26:00,1.77447,1.7745,1.77423,1.7745,9492671.0
2009-11-17 19:27:00,1.77425,1.77425,1.7741,1.77411,13330675.0
2009-11-17 19:28:00,1.77413,1.77442,1.77411,1.77413,6216896.0
2009-11-17 19:29:00,1.77429,1.77457,1.77429,1.77457,8250251.0
2009-11-17 19:30:00,1.77454,1.77455,1.77436,1.77436,7424917.0
2009-11-17 19:31:00,1.77425,1.77425,1.77395,1.77423,5527524.0
2009-11-17 19:32:00,1.77426,1.77432,1.77415,1.77415,15460623.0
2009-11-17 19:33:00,1.77408,1.77408,1.77395,1.77402,6016407.0
2009-11-17 19:34:00,1.77396,1.77396,1.77376,1.77385,5458313.0
2009-11-17 19:35:00,1.77379,1.77393,1.77377,1.77377,5239454.0
2009-11-17 19:36:00,1.77373,1.77373,1.7735,1.77352,8318383.0
2009-11-17 19:37:00,1.77355,1.77355,1.77333,1.77348,6659755.0
2009-11-17 19:38:00,1.77347,1.77347,1.77324,1.77324,8800223.0
2009-11-17 19:39:00,1.77322,1.77322,1.77299,1.77319,8954085.0
2009-11-17 19:40:00,1.7732,1.77337,1.7732,1.77336,8854041.0
2009-11-17 19:41:00,1.77336,1.77339,1.77324,1.77324,13326255.0
2009-11-17 19:42:00,1.77328,1.77348,1.77328,1.77348,3695023.0
2009-11-17 19:43:00,1.7734,1.77361,1.77337,1.77343,5214848.0
2009-11-17 19:44:00,1.77348,1.77348,1.77336,1.77336,7244683.0
2009-11-17 19:45:00,1.77335,1.77335,1.77312,1.77312,14519904.0
2009-11-17 19:46:00,1.77305,1.77311,1.77286,1.77297,6487791.0
2009-11-17 19:47:00,1.77305,1.77319,1.77299,1.77315,16287784.0
2009-11-17 19:48:00,1.77326,1.77336,1.77319,1.77319,4554269.0
2009-11-17 19:49:00,1.77327,1.77328,1.77319,1.77319,35474362.0
2009-11-17 19:50:00,1.77313,1.77313,1.77298,1.77298,17981979.0
2009-11-17 19:51:00,1.77298,1.77302,1.77283,1.77283,35871200.0
2009-11-17 19:52:00,1.77287,1.77315,1.77287,1.77315,8598253.0
2009-11-17 19:53:00,1.7732,1.77332,1.77319,1.77332,9954236.0
2009-11-17 19:54:00,1.77321,1.77352,1.77321,1.77352,7199712.0
2009-11-17 19:55:00,1.77354,1.7738,1.77345,1.7738,14785605.0
2009-11-17 19:56:00,1.7737,1.7737,1.77355,1.77365,7607338.0
2009-11-17 19:57:00,1.77363,1.77363,1.77341,1.77341,8788185.0
2009-11-17 19:58:00,1.77334,1.77334,1.77285,1.77312,34106790.0
2009-11-17 19:59:00,1.77306,1.77306,1.77277,1.77303,6414728.0
2009-11-17 20:00:00,1.77303,1.77313,1.77303,1.77304,9039100.0
2009-11-17 20:01:00,1.77319,1.77354,1.77308,1.77354,11427292.0
2009-11-17 20:02:00,1.77361,1.77375,1.77361,1.77375,8645271.0
2009-11-17 20:03:00,1.77366,1.77377,1.77357,1.77377,7623996.0
2009-11-17 20:04:00,1.77378,1.7739,1.77378,1.7739,11778324.0
2009-11-17 20:05:00,1.77403,1.7743,1.77403,1.7743,7589108.0
2009-11-17 20:06:00,1.77438,1.77455,1.77314,1.77449,8028457.0
2009-11-17 20:07:00,1.77446,1.77473,1.77446,1.77473,5038971.0
2009-11-17 20:08:00,1.77484,1.77496,1.77478,1.77478,8404459.0
2009-11-17 20:09:00,1.77474,1.77474,1.77463,1.77465,10165968.0
2009-11-17 20:10:00,1.77455,1.77463,1.77455,1.77463,17986698.0
2009-11-17 20:11:00,1.77462,1.77473,1.77446,1.77446,10531822.0
2009-11-17 20:12:00,1.77432,1.77432,1.77412,1.77424,7395539.0
2009-11-17 20:13:00,1.77442,1.77443,1.7743,1.7743,6528602.0
2009-11-17 20:14:00,1.77441,1.7749,1.77429,1.7749,5354547.0
2009-11-17 20:15:00,1.77486,1.77486,1.7747,1.7747,7124669.0
2009-11-17 20:16:00,1.77469,1.77469,1.77444,1.77448,7048880.0
2009-11-17 20:17:00,1.77444,1.77447,1.77425,1.77425,6678292.0
2009-11-17 20:18:00,1.77433,1.77433,1.77407,1.77421,7228502.0
2009-11-17 20:19:00,1.77419,1.77419,1.77403,1.77403,7348384.0
2009-11-17 20:20:00,1.77391,1.77391,1.77356,1.77356,18254158.0
2009-11-17 20:21:00,1.77356,1.77366,1.77354,1.77357,4536108.0
2009-11-17 20:22:00,1.77353,1.77353,1.77205,1.77343,6618349.0
2009-11-17 20:23:00,1.77323,1.77323,1.77282,1.77282,15360757.0
2009-11-17 20:24:00,1.77295,1.77295,1.7728,1.77281,9185120.0
2009-11-17 20:25:00,1.77281,1.77281,1.77262,1.77262,5827119.0
2009-11-17 20:26:00,1.77265,1.77265,1.77238,1.77244,10881342.0
2009-11-17 20:27:00,1.77242,1.77242,1.77229,1.77229,10221628.0
2009-11-17 20:28:00,1.77216,1.77216,1.77204,1.77204,4095714.0
2009-11-17 20:29:00,1.77218,1.77218,1.77191,1.77197,8747269.0
2009-11-17 20:30:00,1.7719,1.7719,1.77175,1.77176,12258202.0
2009-11-17 20:31:00,1.77172,1.77172,1.77149,1.7716,5515468.0
2009-11-17 20:32:00,1.7715,1.77161,1.77137,1.77137,9639331.0
2009-11-17 20:33:00,1.77135,1.77136,1.77079,1.77079,10920620.0
2009-11-17 20:34:00,1.77072,1.77074,1.77026,1.77059,7143163.0
2009-11-17 20:35:00,1.77055,1.77058,1.77041,1.77042,6157137.0
2009-11-17 20:36:00,1.77049,1.77059,1.77048,1.77051,10465227.0
2009-11-17 20:37:00,1.77055,1.77063,1.77054,1.77063,5958649.0
2009-11-17 20:38:00,1.77074,1.77091,1.77074,1.77091,3332306.0
2009-11-17 20:39:00,1.77086,1.77113,1.77079,1.77079,6983865.0
2009-11-17 20:40:00,1.77081,1.77083,1.77064,1.77065,4865378.0
2009-11-17 20:41:00,1.77079,1.77079,1.77042,1.77042,7097314.0
2009-11-17 20:42:00,1.77035,1.77035,1.77004,1.77004,14436210.0
2009-11-17 20:43:00,1.77007,1.7701,1.7699,1.7699,3313641.0
2009-11-17 20:44:00,1.76998,1.76998,1.76982,1.76982,14306321.0
2009-11-17 20:45:00,1.76947,1.76978,1.76947,1.76962,4078823.0
2009-11-17 20:46:00,1.76966,1.76966,1.76947,1.76947,6007940.0
2009-11-17 20:47:00,1.76943,1.76943,1.76926,1.76926,6134504.0
2009-11-17 20:48:00,1.76926,1.76932,1.76907,1.76918,5934673.0
2009-11-17 20:49:00,1.76918,1.76918,1.76898,1.769,16161622.0
2009-11-17 20:50:00,1.76888,1.76888,1.76845,1.76845,20942355.0
2009-11-17 20:51:00,1.76859,1.76914,1.76859,1.76914,8480896.0
2009-11-17 20:52:00,1.76927,1.76948,1.76921,1.76948,4561570.0
2009-11-17 20:53:00,1.76958,1.76969,1.76947,1.76947,7122173.0
2009-11-17 20:54:00,1.76946,1.76946,1.76925,1.76929,11824739.0
2009-11-17 20:55:00,1.76927,1.76928,1.76913,1.76913,6235301.0
2009-11-17 20:56:00,1.76906,1.76906,1.76873,1.76873,13047072.0
2009-11-17 20:57:00,1.76886,1.76886,1.76869,1.7687,4543546.0
2009-11-17 20:58:00,1.76862,1.76862,1.76855,1.76856,6535487.0
2009-11-17 20:59:00,1.76851,1.76851,1.76837,1.76838,7447714.0
2009-11-17 21:00:00,1.76833,1.76834,1.76818,1.76818,8810526.0
2009-11-17 21:01:00,1.768,1.76811,1.76796,1.76796,5835523.0
2009-11-17 21:02:00,1.76797,1.76803,1.7677,1.76803,9263970.0
2009-11-17 21:03:00,1.76816,1.76838,1.76816,1.7683,8575844.0
2009-11-17 21:04:00,1.7684,1.76869,1.76833,1.76869,7304339.0
2009-11-17 21:05:00,1.76878,1.76908,1.76878,1.76894,6351784.0
2009-11-17 21:06:00,1.7691,1.7691,1.76889,1.76902,4005489.0
2009-11-17 21:07:00,1.76897,1.76897,1.76876,1.76887,6432038.0
2009-11-17 21:08:00,1.769,1.7691,1.76892,1.76899,6947218.0
2009-11-17 21:09:00,1.76882,1.76899,1.76882,1.76899,25400538.0
2009-11-17 21:10:00,1.76883,1.76905,1.76882,1.76903,10933162.0
2009-11-17 21:11:00,1.76895,1.76895,1.76881,1.76882,8649234.0
2009-11-17 21:12:00,1.76881,1.76907,1.76881,1.76907,6010416.0
2009-11-17 21:13:00,1.76916,1.76916,1.76905,1.76909,6714974.0
2009-11-17 21:14:00,1.7689,1.76899,1.76884,1.76884,32388944.0
2009-11-17 21:15:00,1.76894,1.76894,1.76851,1.76883,4624921.0
2009-11-17 21:16:00,1.76879,1.76882,1.76835,1.76843,8752457.0
2009-11-17 21:17:00,1.76843,1.76843,1.7682,1.7682,3774744.0
2009-11-17 21:18:00,1.76807,1.76813,1.76792,1.7681,11763764.0
2009-11-17 21:19:00,1.76813,1.76815,1.76793,1.76793,12954603.0
2009-11-17 21:20:00,1.7678,1.7681,1.7678,1.7681,8127116.0
2009-11-17 21:21:00,1.76811,1.76831,1.76811,1.76827,22256417.0
2009-11-17 21:22:00,1.76828,1.76828,1.76798,1.76816,9725772.0
2009-11-17 21:23:00,1.76818,1.76824,1.76796,1.7681,5565362.0
2009-11-17 21:24:00,1.76802,1.76828,1.76782,1.76828,8172497.0
2009-11-17 21:25:00,1.76832,1.76844,1.76829,1.76843,13325302.0
2009-11-17 21:26:00,1.76845,1.76864,1.76845,1.76864,6823797.0
2009-11-17 21:27:00,1.76861,1.76879,1.76861,1.76873,4828627.0
2009-11-17 21:28:00,1.76874,1.76886,1.76839,1.76886,7732008.0
2009-11-17 21:29:00,1.76895,1.76902,1.76885,1.76889,7972208.0
2009-11-17 21:30:00,1.76883,1.76887,1.76867,1.76887,10755880.0
2009-11-17 21:31:00,1.76894,1.76916,1.76894,1.76912,10933541.0
2009-11-17 21:32:00,1.76929,1.76946,1.76929,1.76943,8185636.0
2009-11-17 21:33:00,1.76937,1.76937,1.76916,1.76923,7283244.0
2009-11-17 21:34:00,1.76935,1.76959,1.76935,1.76959,6372808.0
2009-11-17 21:35:00,1.76954,1.76973,1.76954,1.76963,11339869.0
2009-11-17 21:36:00,1.76946,1.76946,1.76924,1.76929,5998687.0
2009-11-17 21:37:00,1.76921,1.76944,1.76921,1.76939,6431700.0
2009-11-17 21:38:00,1.76947,1.76947,1.76931,1.76931,15763660.0
2009-11-17 21:39:00,1.76925,1.76925,1.76882,1.76888,5327754.0
2009-11-17 21:40:00,1.76874,1.76874,1.76848,1.76853,24263580.0
2009-11-17 21:41:00,1.76864,1.76864,1.76841,1.76841,11680378.0
2009-11-17 21:42:00,1.76842,1.76842,1.76816,1.76816,11415957.0
2009-11-17 21:43:00,1.76819,1.76819,1.76801,1.76804,7969959.0
2009-11-17 21:44:00,1.7681,1.7681,1.76791,1.76791,4800116.0
2009-11-17 21:45:00,1.76779,1.76779,1.76753,1.76754,10053180.0
2009-11-17 21:46:00,1.76759,1.76759,1.76701,1.76741,9024402.0
2009-11-17 21:47:00,1.76724,1.76728,1.76695,1.76695,11593800.0
2009-11-17 21:48:00,1.76719,1.76735,1.76717,1.76731,5764918.0
2009-11-17 21:49:00,1.76738,1.76738,1.76717,1.76725,19672509.0
2009-11-17 21:50:00,1.7672,1.7672,1.76694,1.7671,5222695.0
2009-11-17 21:51:00,1.76722,1.76724,1.76714,1.76724,8744142.0
2009-11-17 21:52:00,1.76722,1.76746,1.76722,1.76722,10886148.0
2009-11-17 21:53:00,1.76724,1.76736,1.76716,1.76736,5388024.0
2009-11-17 21:54:00,1.76748,1.76748,1.76722,1.76722,5294592.0
2009-11-17 21:55:00,1.76722,1.76722,1.76702,1.76709,3505491.0
2009-11-17 21:56:00,1.76707,1.76711,1.76696,1.76696,6258501.0
2009-11-17 21:57:00,1.76634,1.76705,1.76634,1.76703,12270478.0
2009-11-17 21:58:00,1.76705,1.76714,1.76691,1.76714,11843428.0
2009-11-17 21:59:00,1.76707,1.76714,1.76699,1.76714,7010787.0
2009-11-17 22:00:00,1.76713,1.76713,1.7669,1.7669,5145555.0
2009-11-17 22:01:00,1.76682,1.76699,1.76682,1.76692,5344624.0
2009-11-17 22:02:00,1.76685,1.76685,1.76642,1.76642,12370275.0
2009-11-17 22:03:00,1.7662,1.76666,1.7662,1.76648,5206931.0
2009-11-17 22:04:00,1.7668,1.767,1.76679,1.767,5054043.0
2009-11-17 22:05:00,1.76693,1.76693,1.76673,1.76673,8258651.0
2009-11-17 22:06:00,1.76657,1.76657,1.76636,1.76636,9331359.0
2009-11-17 22:07:00,1.76646,1.76684,1.76646,1.76684,8005256.0
2009-11-17 22:08:00,1.76691,1.76694,1.76684,1.76687,10817403.0
2009-11-17 22:09:00,1.76694,1.76707,1.76694,1.76698,12860557.0
2009-11-17 22:10:00,1.76671,1.76692,1.76671,1.76692,7584600.0
2009-11-17 22:11:00,1.76737,1.76751,1.76728,1.76751,12076186.0
2009-11-17 22:12:00,1.76755,1.76767,1.76755,1.76757,7144105.0
2009-11-17 22:13:00,1.76746,1.76746,1.76716,1.76722,5957066.0
2009-11-17 22:14:00,1.76706,1.76706,1.76683,1.76686,8253538.0
2009-11-17 22:15:00,1.76683,1.7669,1.76681,1.76685,13474630.0
2009-11-17 22:16:00,1.76681,1.76681,1.76629,1.7666,17419448.0
2009-11-17 22:17:00,1.76663,1.76689,1.76659,1.76689,8858296.0
2009-11-17 22:18:00,1.7668,1.7668,1.76665,1.76668,5552785.0
2009-11-17 22:19:00,1.76646,1.76697,1.76646,1.76656,13017605.0
2009-11-17 22:20:00,1.76696,1.767,1.76548,1.767,7056266.0
2009-11-17 22:21:00,1.76696,1.76701,1.76676,1.7668,11529207.0
2009-11-17 22:22:00,1.76668,1.76668,1.76612,1.76612,6632919.0
2009-11-17 22:23:00,1.76645,1.76645,1.76603,1.76608,11962939.0
2009-11-17 22:24:00,1.76606,1.76607,1.76589,1.76597,8142272.0
2009-11-17 22:25:00,1.7659,1.76591,1.76574,1.76575,8885964.0
2009-11-17 22:26:00,1.76572,1.76572,1.76558,1.76558,11299564.0
2009-11-17 22:27:00,1.76547,1.76555,1.76524,1.76524,9548726.0
2009-11-17 22:28:00,1.76532,1.76553,1.76532,1.76553,12444323.0
2009-11-17 22:29:00,1.76531,1.76577,1.76531,1.76553,10120007.0
2009-11-17 22:30:00,1.76559,1.76574,1.7655,1.76573,5645103.0
2009-11-17 22:31:00,1.76587,1.76597,1.76574,1.76597,12393611.0
2009-11-17 22:32:00,1.76594,1.76621,1.76594,1.76621,12790060.0
2009-11-17 22:33:00,1.76613,1.76637,1.76613,1.76617,5834160.0
2009-11-17 22:34:00,1.76615,1.76615,1.7656,1.76602,13006947.0
2009-11-17 22:35:00,1.76603,1.76628,1.76597,1.76597,5674127.0
2009-11-17 22:36:00,1.76604,1.76604,1.76586,1.76604,5823868.0
2009-11-17 22:37:00,1.766,1.76602,1.76594,1.76602,6332113.0
2009-11-17 22:38:00,1.76598,1.7662,1.76598,1.7662,6761051.0
2009-11-17 22:39:00,1.7662,1.76641,1.76597,1.76641,9984586.0
2009-11-17 22:40:00,1.76644,1.76644,1.76618,1.76642,6484745.0
2009-11-17 22:41:00,1.76634,1.76648,1.76585,1.76643,10285560.0
2009-11-17 22:42:00,1.76651,1.76651,1.76626,1.76626,8380382.0
2009-11-17 22:43:00,1.76628,1.76638,1.76589,1.76638,4636113.0
2009-11-17 22:44:00,1.76654,1.76658,1.76642,1.76642,6539416.0
2009-11-17 22:45:00,1.76637,1.7664,1.7662,1.7664,2036516.0
2009-11-17 22:46:00,1.76649,1.76665,1.76649,1.76665,5412816.0
2009-11-17 22:47:00,1.76673,1.76687,1.76673,1.76676,7925901.0
2009-11-17 22:48:00,1.76673,1.76696,1.76673,1.76696,5357028.0
2009-11-17 22:49:00,1.76706,1.76714,1.76701,1.76701,14658822.0
2009-11-17 22:50:00,1.76706,1.76727,1.76706,1.76719,5445521.0
2009-11-17 22:51:00,1.76721,1.76726,1.76691,1.76691,5774422.0
2009-11-17 22:52:00,1.76675,1.76691,1.76675,1.76679,4790314.0
2009-11-17 22:53:00,1.76681,1.76688,1.76675,1.76688,10157535.0
2009-11-17 22:54:00,1.76688,1.76688,1.76668,1.76677,5899387.0
2009-11-17 22:55:00,1.76669,1.76669,1.76636,1.76636,10101439.0
2009-11-17 22:56:00,1.76629,1.76629,1.76601,1.76621,17961081.0
2009-11-17 22:57:00,1.76623,1.76646,1.76592,1.76646,14439824.0
2009-11-17 22:58:00,1.76648,1.76648,1.76632,1.76632,3974377.0
2009-11-17 22:59:00,1.7664,1.76657,1.7664,1.76657,7733706.0
2009-11-17 23:00:00,1.76658,1.76664,1.76658,1.76659,6703813.0
2009-11-17 23:01:00,1.7664,1.76651,1.7664,1.76651,8049811.0
2009-11-17 23:02:00,1.76673,1.76689,1.76673,1.76677,8127418.0
2009-11-17 23:03:00,1.76676,1.76676,1.76618,1.7663,7309440.0
2009-11-17 23:04:00,1.76623,1.76623,1.76605,1.76616,11760345.0
2009-11-17 23:05:00,1.76615,1.76615,1.76577,1.76603,8344660.0
2009-11-17 23:06:00,1.76619,1.76625,1.76584,1.76621,16115973.0
2009-11-17 23:07:00,1.76621,1.76624,1.7661,1.76624,11346369.0
2009-11-17 23:08:00,1.76627,1.76657,1.76623,1.76642,22469438.0
2009-11-17 23:09:00,1.76647,1.76669,1.76647,1.76669,8113813.0
2009-11-17 23:10:00,1.76668,1.76668,1.76653,1.76654,11409434.0
2009-11-17 23:11:00,1.76647,1.76649,1.76636,1.76649,9963321.0
2009-11-17 23:12:00,1.76651,1.76675,1.76651,1.76675,7307916.0
2009-11-17 23:13:00,1.76685,1.76696,1.76685,1.7669,6183666.0
2009-11-17 23:14:00,1.76678,1.76713,1.76674,1.76713,6527921.0
2009-11-17 23:15:00,1.7671,1.76728,1.76708,1.76711,9881068.0
2009-11-17 23:16:00,1.76706,1.76706,1.76686,1.76691,5130825.0
2009-11-17 23:17:00,1.76694,1.76709,1.76694,1.76699,9325791.0
2009-11-17 23:18:00,1.76699,1.76712,1.76694,1.76712,8982504.0
2009-11-17 23:19:00,1.767,1.76701,1.76692,1.76693,10727490.0
2009-11-17 23:20:00,1.76696,1.76724,1.76696,1.76707,10757414.0
2009-11-17 23:21:00,1.76713,1.76716,1.76711,1.76715,10165207.0
2009-11-17 23:22:00,1.76715,1.76723,1.76715,1.76716,6879469.0
2009-11-17 23:23:00,1.76708,1.76708,1.76672,1.76672,10971382.0
2009-11-17 23:24:00,1.76683,1.76683,1.76655,1.76655,8574529.0
2009-11-17 23:25:00,1.76654,1.7666,1.76653,1.76654,8025808.0
2009-11-17 23:26:00,1.76644,1.76644,1.76619,1.76619,7270711.0
2009-11-17 23:27:00,1.76622,1.76641,1.76618,1.76641,3833828.0
2009-11-17 23:28:00,1.7663,1.76633,1.76621,1.76621,10383755.0
2009-11-17 23:29:00,1.76616,1.76638,1.76614,1.76638,12179982.0
2009-11-17 23:30:00,1.76637,1.76637,1.76611,1.76631,5377502.0
2009-11-17 23:31:00,1.76636,1.76638,1.76626,1.76626,13466618.0
2009-11-17 23:32:00,1.76626,1.76634,1.76621,1.76634,8034756.0
2009-11-17 23:33:00,1.76621,1.76636,1.76621,1.76636,9785620.0
2009-11-17 23:34:00,1.76658,1.76658,1.76627,1.7664,6950777.0
2009-11-17 23:35:00,1.76634,1.76641,1.76616,1.76616,6278027.0
2009-11-17 23:36:00,1.76629,1.76635,1.76619,1.76631,20603274.0
2009-11-17 23:37:00,1.76639,1.76647,1.76636,1.76636,13711368.0
2009-11-17 23:38:00,1.76641,1.76655,1.7664,1.76649,10496115.0
2009-11-17 23:39:00,1.76645,1.76645,1.76636,1.76642,5549583.0
2009-11-17 23:40:00,1.76639,1.76698,1.76639,1.76698,14449676.0
2009-11-17 23:41:00,1.76701,1.76717,1.76694,1.76717,9530415.0
2009-11-17 23:42:00,1.76713,1.7672,1.76692,1.76692,7038871.0
2009-11-17 23:43:00,1.76691,1.767,1.76678,1.76678,4459632.0
2009-11-17 23:44:00,1.76691,1.76692,1.76661,1.76661,9533642.0
2009-11-17 23:45:00,1.76662,1.76662,1.76643,1.76653,6395539.0
2009-11-17 23:46:00,1.76659,1.76694,1.76659,1.76694,9696447.0
2009-11-17 23:47:00,1.76704,1.76713,1.76697,1.76699,18389286.0
2009-11-17 23:48:00,1.76697,1.76697,1.76666,1.76674,7889125.0
2009-11-17 23:49:00,1.76673,1.76673,1.7666,1.76672,11742468.0
2009-11-17 23:50:00,1.76658,1.76659,1.76639,1.76639,3607160.0
2009-11-17 23:51:00,1.76635,1.76635,1.76606,1.76606,5907167.0
2009-11-17 23:52:00,1.76566,1.76607,1.76566,1.76603,5496922.0
2009-11-17 23:53:00,1.76615,1.76617,1.76592,1.76596,10542992.0
2009-11-17 23:54:00,1.76595,1.76615,1.76595,1.76607,7954484.0
2009-11-17 23:55:00,1.76602,1.7661,1.76594,1.76606,9712460.0
2009-11-17 23:56:00,1.76606,1.76609,1.76595,1.76609,15899005.0
2009-11-17 23:57:00,1.76607,1.76618,1.76607,1.76613,9146001.0
2009-11-17 23:58:00,1.76608,1.76612,1.76602,1.76602,7772360.0
2009-11-17 23:59:00,1.76616,1.76621,1.76605,1.76616,6475840.0
2009-11-18 00:00:00,1.76602,1.76608,1.76586,1.76598,9261140.0
2009-11-18 00:01:00,1.76603,1.76623,1.76603,1.76606,13518193.0
2009-11-18 00:02:00,1.76621,1.76631,1.76611,1.76619,12319626.0
2009-11-18 00:03:00,1.76599,1.76631,1.76599,1.76631,13562000.0
2009-11-18 00:04:00,1.76648,1.76648,1.76623,1.76623,11224415.0
2009-11-18 00:05:00,1.76612,1.76654,1.76612,1.76654,43251260.0
2009-11-18 00:06:00,1.76663,1.76679,1.76654,1.76654,8393891.0
2009-11-18 00:07:00,1.76618,1.76647,1.76618,1.76647,5667750.0
2009-11-18 00:08:00,1.76656,1.76671,1.76656,1.76671,9870643.0
2009-11-18 00:09:00,1.76669,1.76687,1.76669,1.76682,5550172.0
2009-11-18 00:10:00,1.76673,1.76682,1.7664,1.76662,3753155.0
2009-11-18 00:11:00,1.76651,1.76662,1.7663,1.7663,12205781.0
2009-11-18 00:12:00,1.76652,1.76682,1.76652,1.76677,10467258.0
2009-11-18 00:13:00,1.76644,1.76687,1.76644,1.76664,7663315.0
2009-11-18 00:14:00,1.7667,1.7668,1.76657,1.76657,9242550.0
2009-11-18 00:15:00,1.76651,1.76674,1.76651,1.76674,20738340.0
2009-11-18 00:16:00,1.76679,1.76697,1.76674,1.76697,7041635.0
2009-11-18 00:17:00,1.76677,1.76704,1.76677,1.76704,10106920.0
2009-11-18 00:18:00,1.76718,1.76718,1.76703,1.76715,5545727.0
2009-11-18 00:19:00,1.76716,1.76727,1.76716,1.76722,6976072.0
2009-11-18 00:20:00,1.76721,1.76721,1.76692,1.76692,8906471.0
2009-11-18 00:21:00,1.76705,1.76705,1.76686,1.76686,6151043.0
2009-11-18 00:22:00,1.76684,1.76684,1.7666,1.76663,10312144.0
2009-11-18 00:23:00,1.76653,1.7667,1.76632,1.76632,7355707.0
2009-11-18 00:24:00,1.76619,1.7663,1.76606,1.76606,3101064.0
2009-11-18 00:25:00,1.7659,1.76625,1.76584,1.76625,9156336.0
2009-11-18 00:26:00,1.76631,1.76637,1.7661,1.7661,10111610.0
2009-11-18 00:27:00,1.76623,1.76627,1.76604,1.76623,10721019.0
2009-11-18 00:28:00,1.76621,1.76634,1.76612,1.76618,9841754.0
2009-11-18 00:29:00,1.76609,1.76645,1.76609,1.76634,8303287.0
2009-11-18 00:30:00,1.76626,1.76649,1.76616,1.76649,10426991.0
2009-11-18 00:31:00,1.76649,1.76672,1.76644,1.76672,5380479.0
2009-11-18 00:32:00,1.7667,1.7667,1.76641,1.7666,10272647.0
2009-11-18 00:33:00,1.76656,1.76656,1.76583,1.76639,10076937.0
2009-11-18 00:34:00,1.76633,1.76679,1.76633,1.76674,4607461.0
2009-11-18 00:35:00,1.7667,1.7667,1.76631,1.76637,6836227.0
2009-11-18 00:36:00,1.76649,1.76649,1.76606,1.76606,8539098.0
2009-11-18 00:37:00,1.76596,1.76605,1.76591,1.76604,5790264.0
2009-11-18 00:38:00,1.76601,1.76618,1.76601,1.76615,8990914.0
2009-11-18 00:39:00,1.76618,1.76638,1.76605,1.76614,38273800.0
2009-11-18 00:40:00,1.76629,1.76654,1.76628,1.76643,9056709.0
2009-11-18 00:41:00,1.76622,1.76622,1.76589,1.76589,15894187.0
2009-11-18 00:42:00,1.76597,1.76597,1.76576,1.76576,10671849.0
2009-11-18 00:43:00,1.76555,1.76555,1.76521,1.7655,12835080.0
2009-11-18 00:44:00,1.76562,1.76562,1.76547,1.7655,6610560.0
2009-11-18 00:45:00,1.76545,1.76563,1.76526,1.76563,13327188.0
2009-11-18 00:46:00,1.76578,1.76578,1.76546,1.76546,3139986.0
2009-11-18 00:47:00,1.76544,1.76594,1.76544,1.76594,4034870.0
2009-11-18 00:48:00,1.76599,1.76628,1.76599,1.76616,6970354.0
2009-11-18 00:49:00,1.76609,1.76618,1.76596,1.76618,18095805.0
2009-11-18 00:50:00,1.76634,1.76637,1.76629,1.76629,9297262.0
2009-11-18 00:51:00,1.76631,1.76642,1.766,1.76632,9652968.0
2009-11-18 00:52:00,1.76625,1.7663,1.76616,1.7663,11425855.0
2009-11-18 00:53:00,1.76625,1.7663,1.76613,1.76628,6434304.0
2009-11-18 00:54:00,1.76625,1.76639,1.76592,1.76617,9707692.0
2009-11-18 00:55:00,1.7662,1.76636,1.7661,1.76636,7424635.0
2009-11-18 00:56:00,1.76641,1.76643,1.76615,1.76624,18538954.0
2009-11-18 00:57:00,1.76607,1.76628,1.76605,1.76628,3737426.0
2009-11-18 00:58:00,1.76622,1.76631,1.76618,1.76628,9373549.0
2009-11-18 00:59:00,1.76618,1.7662,1.76615,1.7662,6543328.0
2009-11-18 01:00:00,1.76631,1.76631,1.76609,1.76622,10956787.0
2009-11-18 01:01:00,1.76628,1.76628,1.76608,1.76618,8633118.0
2009-11-18 01:02:00,1.76634,1.76677,1.76631,1.76677,9373504.0
2009-11-18 01:03:00,1.76665,1.76676,1.76622,1.76623,12815385.0
2009-11-18 01:04:00,1.76628,1.76629,1.76599,1.76615,9286819.0
2009-11-18 01:05:00,1.76615,1.76618,1.76603,1.76615,5633663.0
2009-11-18 01:06:00,1.76616,1.76631,1.76587,1.76587,13111775.0
2009-11-18 01:07:00,1.76572,1.76575,1.76562,1.76566,9615166.0
2009-11-18 01:08:00,1.76579,1.76587,1.76573,1.76579,6191750.0
2009-11-18 01:09:00,1.76586,1.76605,1.76586,1.76605,8514869.0
2009-11-18 01:10:00,1.76595,1.76617,1.76595,1.76614,14951862.0
2009-11-18 01:11:00,1.76611,1.76646,1.76611,1.76646,14560639.0
2009-11-18 01:12:00,1.7665,1.7666,1.76624,1.76654,9979357.0
2009-11-18 01:13:00,1.76665,1.76672,1.76634,1.76638,7580052.0
2009-11-18 01:14:00,1.76634,1.76634,1.76611,1.76619,8962687.0
2009-11-18 01:15:00,1.76603,1.76639,1.76603,1.76639,16217564.0
2009-11-18 01:16:00,1.7665,1.76676,1.7665,1.76658,5488359.0
2009-11-18 01:17:00,1.76646,1.76674,1.76639,1.76639,30142890.0
2009-11-18 01:18:00,1.76656,1.76657,1.7664,1.7665,7813837.0
2009-11-18 01:19:00,1.76635,1.76672,1.76635,1.76672,7827962.0
2009-11-18 01:20:00,1.76682,1.76706,1.76682,1.76702,13531065.0
2009-11-18 01:21:00,1.76707,1.76716,1.76692,1.76702,8783428.0
2009-11-18 01:22:00,1.767,1.767,1.76677,1.76681,8970125.0
2009-11-18 01:23:00,1.76673,1.76697,1.76669,1.76697,7090314.0
2009-11-18 01:24:00,1.76691,1.76691,1.76661,1.7667,9664502.0
2009-11-18 01:25:00,1.76677,1.76677,1.7665,1.76665,6528059.0
2009-11-18 01:26:00,1.76674,1.76683,1.7666,1.76683,9536946.0
2009-11-18 01:27:00,1.76666,1.76666,1.76641,1.76666,9471830.0
2009-11-18 01:28:00,1.76663,1.7668,1.76653,1.76661,6905193.0
2009-11-18 01:29:00,1.76658,1.76658,1.76638,1.76649,5826389.0
2009-11-18 01:30:00,1.76656,1.76656,1.7663,1.7663,5724002.0
2009-11-18 01:31:00,1.76634,1.76668,1.76621,1.76668,5262761.0
2009-11-18 01:32:00,1.76654,1.76662,1.76646,1.76662,4687698.0
2009-11-18 01:33:00,1.76653,1.76662,1.76635,1.76662,27029680.0
2009-11-18 01:34:00,1.76671,1.76681,1.76662,1.76665,9625852.0
2009-11-18 01:35:00,1.7667,1.76683,1.7665,1.76665,8740449.0
2009-11-18 01:36:00,1.76678,1.76695,1.76664,1.76683,14782561.0
2009-11-18 01:37:00,1.76668,1.76714,1.76662,1.76714,7474092.0
2009-11-18 01:38:00,1.76718,1.76731,1.76704,1.76704,15285727.0
2009-11-18 01:39:00,1.76694,1.76705,1.76685,1.76703,23047162.0
2009-11-18 01:40:00,1.7671,1.76735,1.76703,1.76703,5742875.0
2009-11-18 01:41:00,1.76738,1.76741,1.76725,1.76726,7101122.0
2009-11-18 01:42:00,1.76731,1.76745,1.76725,1.76737,8207894.0
2009-11-18 01:43:00,1.76736,1.76755,1.76736,1.76752,7125362.0
2009-11-18 01:44:00,1.76759,1.76773,1.76714,1.76759,7086047.0
2009-11-18 01:45:00,1.76774,1.76815,1.76774,1.76815,5327021.0
2009-11-18 01:46:00,1.76777,1.76822,1.76777,1.76822,12350246.0
2009-11-18 01:47:00,1.76835,1.76845,1.76818,1.76818,5704840.0
2009-11-18 01:48:00,1.7682,1.7682,1.768,1.76808,6519119.0
2009-11-18 01:49:00,1.76788,1.76796,1.76776,1.76796,7410571.0
2009-11-18 01:50:00,1.7681,1.7681,1.76753,1.76753,8058332.0
2009-11-18 01:51:00,1.76757,1.76783,1.76746,1.76746,10290535.0
2009-11-18 01:52:00,1.76767,1.76782,1.76739,1.76739,6427017.0
2009-11-18 01:53:00,1.76739,1.76783,1.76739,1.76782,6633351.0
2009-11-18 01:54:00,1.76794,1.76814,1.76781,1.76802,5250997.0
2009-11-18 01:55:00,1.76781,1.76803,1.76771,1.76803,5512336.0
2009-11-18 01:56:00,1.76806,1.76813,1.7679,1.76793,5821533.0
2009-11-18 01:57:00,1.76793,1.76811,1.76793,1.76801,22716519.0
2009-11-18 01:58:00,1.76807,1.76807,1.76786,1.76797,5556980.0
2009-11-18 01:59:00,1.76551,1.76562,1.76547,1.76555,6158684.0
2009-11-18 02:00:00,1.76552,1.7657,1.76545,1.76563,6158684.0
2009-11-18 02:01:00,1.76722,1.76722,1.76689,1.7672,6158684.0
2009-11-18 02:02:00,1.76707,1.76708,1.76695,1.76698,24933069.0
2009-11-18 02:03:00,1.76709,1.76716,1.76687,1.76704,6193781.0
2009-11-18 02:04:00,1.76699,1.76703,1.76672,1.76672,5036856.0
2009-11-18 02:05:00,1.76676,1.76678,1.76658,1.76659,5140981.0
2009-11-18 02:06:00,1.76647,1.76655,1.76632,1.76632,6266155.0
2009-11-18 02:07:00,1.76635,1.76658,1.76631,1.76641,6618286.0
2009-11-18 02:08:00,1.76613,1.76666,1.76613,1.76666,10846983.0
2009-11-18 02:09:00,1.76676,1.76693,1.76676,1.76693,8075290.0
2009-11-18 02:10:00,1.76683,1.7669,1.76677,1.76685,7673785.0
2009-11-18 02:11:00,1.7669,1.767,1.76679,1.7668,6124689.0
2009-11-18 02:12:00,1.76678,1.76692,1.76678,1.76686,5661809.0
2009-11-18 02:13:00,1.76689,1.76704,1.76669,1.76669,11234645.0
2009-11-18 02:14:00,1.76706,1.76721,1.76702,1.7672,5847445.0
2009-11-18 02:15:00,1.76709,1.76768,1.76709,1.76768,7278190.0
2009-11-18 02:16:00,1.76758,1.7677,1.76743,1.7677,6652997.0
2009-11-18 02:17:00,1.76773,1.76773,1.76759,1.76769,8535664.0
2009-11-18 02:18:00,1.76751,1.76769,1.76751,1.76769,7408583.0
2009-11-18 02:19:00,1.76736,1.76794,1.76736,1.76794,5795615.0
2009-11-18 02:20:00,1.76793,1.76802,1.76781,1.76781,21503227.0
2009-11-18 02:21:00,1.76778,1.76778,1.76767,1.7677,15629578.0
2009-11-18 02:22:00,1.76771,1.76771,1.76757,1.76758,7985993.0
2009-11-18 02:23:00,1.76769,1.76769,1.76748,1.76767,15121278.0
2009-11-18 02:24:00,1.76759,1.76759,1.76742,1.76742,8760600.0
2009-11-18 02:25:00,1.76738,1.76755,1.76728,1.76728,8797964.0
2009-11-18 02:26:00,1.76715,1.76715,1.76702,1.76704,26499690.0
2009-11-18 02:27:00,1.76721,1.76728,1.76707,1.76707,4669023.0
2009-11-18 02:28:00,1.76712,1.76712,1.76671,1.76706,5535670.0
2009-11-18 02:29:00,1.7671,1.7671,1.7669,1.7669,5658366.0
2009-11-18 02:30:00,1.76692,1.76692,1.76673,1.76685,6187754.0
2009-11-18 02:31:00,1.76685,1.76686,1.76665,1.76665,6313030.0
2009-11-18 02:32:00,1.76667,1.76667,1.76652,1.76658,10399460.0
2009-11-18 02:33:00,1.7667,1.7667,1.7665,1.7665,9038046.0
2009-11-18 02:34:00,1.76633,1.76665,1.76631,1.76665,6186562.0
2009-11-18 02:35:00,1.76662,1.76667,1.76657,1.76664,9688725.0
2009-11-18 02:36:00,1.76666,1.76675,1.76659,1.76659,7674330.0
2009-11-18 02:37:00,1.76655,1.76657,1.76641,1.76657,8369215.0
2009-11-18 02:38:00,1.76657,1.76662,1.76643,1.76662,9468983.0
2009-11-18 02:39:00,1.76665,1.76694,1.76665,1.76693,12552008.0
2009-11-18 02:40:00,1.76685,1.76688,1.76651,1.76651,8463569.0
2009-11-18 02:41:00,1.76666,1.76677,1.76666,1.76677,7991242.0
2009-11-18 02:42:00,1.76663,1.76663,1.76631,1.76631,28875258.0
2009-11-18 02:43:00,1.7664,1.7664,1.76625,1.76628,5019074.0
2009-11-18 02:44:00,1.76632,1.76646,1.76632,1.76635,17782423.0
2009-11-18 02:45:00,1.76655,1.76667,1.76653,1.76667,9650787.0
2009-11-18 02:46:00,1.76664,1.76664,1.76645,1.76646,8099209.0
2009-11-18 02:47:00,1.76649,1.7667,1.76624,1.76665,9149496.0
2009-11-18 02:48:00,1.76662,1.76662,1.76633,1.76643,13441004.0
2009-11-18 02:49:00,1.76653,1.76663,1.76647,1.76647,13951530.0
2009-11-18 02:50:00,1.7666,1.76668,1.76653,1.76663,9417020.0
2009-11-18 02:51:00,1.76659,1.76662,1.7665,1.76655,6530003.0
2009-11-18 02:52:00,1.76633,1.76633,1.76612,1.76612,9355093.0
2009-11-18 02:53:00,1.76616,1.76617,1.76596,1.76598,13604251.0
2009-11-18 02:54:00,1.76597,1.76607,1.76592,1.76592,5350615.0
2009-11-18 02:55:00,1.76593,1.76593,1.7654,1.7654,10103154.0
2009-11-18 02:56:00,1.76531,1.76531,1.7649,1.7649,12901815.0
2009-11-18 02:57:00,1.76501,1.76531,1.76489,1.76531,9710457.0
2009-11-18 02:58:00,1.76522,1.76534,1.76522,1.76534,8119930.0
2009-11-18 02:59:00,1.76545,1.76562,1.76545,1.76562,11814521.0
2009-11-18 03:00:00,1.76553,1.76555,1.76549,1.76549,6239464.0
2009-11-18 03:01:00,1.7656,1.76565,1.76552,1.76554,8671986.0
2009-11-18 03:02:00,1.76559,1.76566,1.76559,1.76566,4151774.0
2009-11-18 03:03:00,1.76581,1.76583,1.76568,1.7657,19968713.0
2009-11-18 03:04:00,1.76565,1.76576,1.76554,1.76576,6994476.0
2009-11-18 03:05:00,1.7657,1.76588,1.76549,1.76583,10090105.0
2009-11-18 03:06:00,1.76595,1.76603,1.76582,1.76599,6790107.0
2009-11-18 03:07:00,1.76606,1.76606,1.766,1.76604,10911903.0
2009-11-18 03:08:00,1.76597,1.766,1.76545,1.766,10496917.0
2009-11-18 03:09:00,1.76591,1.76591,1.76582,1.76582,10260748.0
2009-11-18 03:10:00,1.76567,1.76567,1.76546,1.76546,16970655.0
2009-11-18 03:11:00,1.76545,1.76545,1.76521,1.76522,7612048.0
2009-11-18 03:12:00,1.76514,1.76514,1.76504,1.76505,4368637.0
2009-11-18 03:13:00,1.76515,1.76516,1.76502,1.76516,3129033.0
2009-11-18 03:14:00,1.76496,1.76496,1.76485,1.76487,13963950.0
2009-11-18 03:15:00,1.76496,1.76526,1.76496,1.76526,6961415.0
2009-11-18 03:16:00,1.76516,1.76554,1.76516,1.76554,11723676.0
2009-11-18 03:17:00,1.76574,1.76588,1.76574,1.76588,11257225.0
2009-11-18 03:18:00,1.76591,1.76591,1.76566,1.76566,14475581.0
2009-11-18 03:19:00,1.76576,1.76602,1.76576,1.76602,9531371.0
2009-11-18 03:20:00,1.76589,1.7659,1.76568,1.76583,36399240.0
2009-11-18 03:21:00,1.76601,1.76619,1.76601,1.76619,8753687.0
2009-11-18 03:22:00,1.76614,1.76628,1.76613,1.76624,5694040.0
2009-11-18 03:23:00,1.76613,1.76613,1.76591,1.76591,8581146.0
2009-11-18 03:24:00,1.76575,1.76579,1.76563,1.76574,7500796.0
2009-11-18 03:25:00,1.76571,1.76572,1.76541,1.76545,4485457.0
2009-11-18 03:26:00,1.76558,1.76558,1.76509,1.76531,9375640.0
2009-11-18 03:27:00,1.76529,1.76535,1.76502,1.76529,9934863.0
2009-11-18 03:28:00,1.76527,1.76534,1.76505,1.76525,5180011.0
2009-11-18 03:29:00,1.76534,1.76565,1.76532,1.76565,10919471.0
2009-11-18 03:30:00,1.76582,1.76597,1.76579,1.76597,8853063.0
2009-11-18 03:31:00,1.76599,1.76609,1.76591,1.76592,9014247.0
2009-11-18 03:32:00,1.76589,1.76589,1.76577,1.76577,10796596.0
2009-11-18 03:33:00,1.76557,1.7657,1.76557,1.76567,10137970.0
2009-11-18 03:34:00,1.76568,1.76579,1.76566,1.76571,9773013.0
2009-11-18 03:35:00,1.76589,1.76601,1.76589,1.76592,3151486.0
2009-11-18 03:36:00,1.76606,1.76606,1.76588,1.76588,7526557.0
2009-11-18 03:37:00,1.76597,1.76608,1.76592,1.76604,9826706.0
2009-11-18 03:38:00,1.76599,1.76605,1.76588,1.76597,6062532.0
2009-11-18 03:39:00,1.7659,1.76621,1.7659,1.76606,8316810.0
2009-11-18 03:40:00,1.76602,1.76608,1.76587,1.76604,7617464.0
2009-11-18 03:41:00,1.76613,1.76621,1.76607,1.76621,5236758.0
2009-11-18 03:42:00,1.76604,1.76604,1.76598,1.766,10530230.0
2009-11-18 03:43:00,1.76602,1.76605,1.76583,1.76605,7420059.0
2009-11-18 03:44:00,1.76604,1.7661,1.76572,1.76572,21355514.0
2009-11-18 03:45:00,1.76573,1.76581,1.76568,1.76568,10196987.0
2009-11-18 03:46:00,1.76556,1.76594,1.76547,1.76547,7450238.0
2009-11-18 03:47:00,1.76588,1.76603,1.76588,1.76603,10361569.0
2009-11-18 03:48:00,1.76595,1.76618,1.76595,1.76607,11270340.0
2009-11-18 03:49:00,1.76618,1.76639,1.76594,1.76639,3982128.0
2009-11-18 03:50:00,1.76634,1.76634,1.76606,1.76606,5903809.0
2009-11-18 03:51:00,1.76615,1.76617,1.76611,1.76611,9029129.0
2009-11-18 03:52:00,1.76602,1.76606,1.766,1.766,5266935.0
2009-11-18 03:53:00,1.76618,1.76621,1.76597,1.76597,9099069.0
2009-11-18 03:54:00,1.76596,1.76608,1.76596,1.76608,41979280.0
2009-11-18 03:55:00,1.76621,1.76624,1.76609,1.76609,11601461.0
2009-11-18 03:56:00,1.7659,1.76618,1.76573,1.76618,12458210.0
2009-11-18 03:57:00,1.76644,1.76646,1.76632,1.76636,12724257.0
2009-11-18 03:58:00,1.7663,1.76648,1.7663,1.76647,12540060.0
2009-11-18 03:59:00,1.7665,1.76661,1.76646,1.76657,9440510.0
2009-11-18 04:00:00,1.76656,1.76656,1.76634,1.76642,6615425.0
2009-11-18 04:01:00,1.76626,1.7665,1.76626,1.76634,7479895.0
2009-11-18 04:02:00,1.76636,1.76641,1.7663,1.7663,8316060.0
2009-11-18 04:03:00,1.76643,1.76668,1.76643,1.7665,15724466.0
2009-11-18 04:04:00,1.7665,1.76654,1.76635,1.76651,9103439.0
2009-11-18 04:05:00,1.76659,1.76663,1.76653,1.76653,7916485.0
2009-11-18 04:06:00,1.76649,1.76653,1.76636,1.76653,11365882.0
2009-11-18 04:07:00,1.76647,1.76647,1.76594,1.76594,5896722.0
2009-11-18 04:08:00,1.76625,1.7665,1.76625,1.7665,5542991.0
2009-11-18 04:09:00,1.76653,1.7666,1.76646,1.76646,3932796.0
2009-11-18 04:10:00,1.76653,1.76655,1.76642,1.76655,10689548.0
2009-11-18 04:11:00,1.76651,1.76651,1.76636,1.76649,7571865.0
2009-11-18 04:12:00,1.76643,1.76664,1.76633,1.76664,17077715.0
2009-11-18 04:13:00,1.7667,1.7667,1.76651,1.76651,9245276.0
2009-11-18 04:14:00,1.76638,1.76644,1.76636,1.76644,6608326.0
2009-11-18 04:15:00,1.76628,1.76672,1.76628,1.7664,8934159.0
2009-11-18 04:16:00,1.76624,1.76632,1.7662,1.76625,4346619.0
2009-11-18 04:17:00,1.76615,1.76615,1.76578,1.76578,7209742.0
2009-11-18 04:18:00,1.76583,1.76583,1.76556,1.76561,9861772.0
2009-11-18 04:19:00,1.76563,1.76571,1.76561,1.76561,13660121.0
2009-11-18 04:20:00,1.76563,1.76571,1.76553,1.76555,5483778.0
2009-11-18 04:21:00,1.76551,1.76551,1.76527,1.76527,11088228.0
2009-11-18 04:22:00,1.76525,1.76525,1.76506,1.76506,13366510.0
2009-11-18 04:23:00,1.76497,1.76515,1.76493,1.76515,20669419.0
2009-11-18 04:24:00,1.76508,1.76508,1.76495,1.76508,6607753.0
2009-11-18 04:25:00,1.76513,1.7653,1.76513,1.7653,6347741.0
2009-11-18 04:26:00,1.76521,1.7655,1.76521,1.7655,10718100.0
2009-11-18 04:27:00,1.76561,1.76561,1.76535,1.76535,8457639.0
2009-11-18 04:28:00,1.76516,1.76525,1.76505,1.76525,14390489.0
2009-11-18 04:29:00,1.76523,1.76541,1.76504,1.76541,5953172.0
2009-11-18 04:30:00,1.7654,1.76547,1.76533,1.76542,12034366.0
2009-11-18 04:31:00,1.76546,1.76561,1.76524,1.7656,10325928.0
2009-11-18 04:32:00,1.7656,1.7656,1.76535,1.76548,4251307.0
2009-11-18 04:33:00,1.76553,1.76563,1.76553,1.76556,6782381.0
2009-11-18 04:34:00,1.76548,1.76548,1.7653,1.76542,8701008.0
2009-11-18 04:35:00,1.76545,1.76549,1.76543,1.76544,9287835.0
2009-11-18 04:36:00,1.76528,1.76539,1.76528,1.76539,10912455.0
2009-11-18 04:37:00,1.76546,1.76549,1.76536,1.76536,7297623.0
2009-11-18 04:38:00,1.76532,1.76532,1.76513,1.76521,9364539.0
2009-11-18 04:39:00,1.76521,1.76526,1.76495,1.76512,10090436.0
2009-11-18 04:40:00,1.7652,1.76526,1.7652,1.76526,11390410.0
2009-11-18 04:41:00,1.76542,1.76542,1.76536,1.76538,9224176.0
2009-11-18 04:42:00,1.76533,1.76555,1.76533,1.76554,9072657.0
2009-11-18 04:43:00,1.76561,1.76572,1.76548,1.76548,5579408.0
2009-11-18 04:44:00,1.76539,1.76539,1.76526,1.76534,10179322.0
2009-11-18 04:45:00,1.76533,1.76534,1.76494,1.76503,5944745.0
2009-11-18 04:46:00,1.76524,1.76538,1.76524,1.76526,5969367.0
2009-11-18 04:47:00,1.76523,1.76538,1.7652,1.76528,7246324.0
2009-11-18 04:48:00,1.76531,1.76538,1.76531,1.76538,9956350.0
2009-11-18 04:49:00,1.7654,1.7654,1.76528,1.76537,11335751.0
2009-11-18 04:50:00,1.76538,1.76558,1.76534,1.76558,8248259.0
2009-11-18 04:51:00,1.7656,1.76566,1.76549,1.76566,21981449.0
2009-11-18 04:52:00,1.7657,1.7657,1.76552,1.76566,10333669.0
2009-11-18 04:53:00,1.76562,1.76577,1.7654,1.76575,17403857.0
2009-11-18 04:54:00,1.76566,1.76575,1.76536,1.76575,7727252.0
2009-11-18 04:55:00,1.76581,1.76583,1.76566,1.76583,12735914.0
2009-11-18 04:56:00,1.76585,1.76587,1.76572,1.76587,7366159.0
2009-11-18 04:57:00,1.76586,1.76586,1.76572,1.76572,8859187.0
2009-11-18 04:58:00,1.76559,1.76578,1.76558,1.76558,7518973.0
2009-11-18 04:59:00,1.76573,1.76582,1.76565,1.76576,7156841.0
2009-11-18 05:00:00,1.76588,1.7663,1.76588,1.7663,8184682.0
2009-11-18 05:01:00,1.76636,1.76658,1.76636,1.76658,3695033.0
2009-11-18 05:02:00,1.76665,1.76672,1.76628,1.76661,13146236.0
2009-11-18 05:03:00,1.76665,1.76669,1.76649,1.76668,17882397.0
2009-11-18 05:04:00,1.76675,1.76675,1.76669,1.76671,10669031.0
2009-11-18 05:05:00,1.76679,1.76679,1.7666,1.76672,5776350.0
2009-11-18 05:06:00,1.76678,1.7668,1.76667,1.76667,10540140.0
2009-11-18 05:07:00,1.76664,1.76684,1.76664,1.76665,5122780.0
2009-11-18 05:08:00,1.7666,1.76678,1.76659,1.76678,6361597.0
2009-11-18 05:09:00,1.7667,1.76687,1.76667,1.7668,5602387.0
2009-11-18 05:10:00,1.76678,1.76681,1.76674,1.76674,13728059.0
2009-11-18 05:11:00,1.76667,1.76675,1.76666,1.76666,5638385.0
2009-11-18 05:12:00,1.76672,1.76683,1.76672,1.76683,7794947.0
2009-11-18 05:13:00,1.76674,1.76674,1.7665,1.76662,5086755.0
2009-11-18 05:14:00,1.76663,1.76667,1.76653,1.76664,2090020.0
2009-11-18 05:15:00,1.7666,1.76661,1.76655,1.76658,6260809.0
2009-11-18 05:16:00,1.76651,1.76659,1.76628,1.76659,4615805.0
2009-11-18 05:17:00,1.76652,1.76663,1.76652,1.76663,8994722.0
2009-11-18 05:18:00,1.7665,1.76667,1.76603,1.76665,11002956.0
2009-11-18 05:19:00,1.7667,1.76672,1.7666,1.76672,5997173.0
2009-11-18 05:20:00,1.76674,1.76681,1.76641,1.76671,9155973.0
2009-11-18 05:21:00,1.76669,1.7667,1.76665,1.76667,7168207.0
2009-11-18 05:22:00,1.76677,1.76688,1.76675,1.76688,5872858.0
2009-11-18 05:23:00,1.76695,1.76705,1.7669,1.76705,5455615.0
2009-11-18 05:24:00,1.76695,1.7672,1.76695,1.7672,5507257.0
2009-11-18 05:25:00,1.76727,1.76745,1.76686,1.76745,12327690.0
2009-11-18 05:26:00,1.76747,1.76757,1.76746,1.76753,5477054.0
2009-11-18 05:27:00,1.76765,1.76779,1.76762,1.76779,13322979.0
2009-11-18 05:28:00,1.76786,1.76786,1.76766,1.76775,13043161.0
2009-11-18 05:29:00,1.76759,1.76759,1.76735,1.76735,5564967.0
2009-11-18 05:30:00,1.76724,1.76734,1.76696,1.76696,9218441.0
2009-11-18 05:31:00,1.76725,1.7673,1.76722,1.76726,12045613.0
2009-11-18 05:32:00,1.7672,1.76746,1.7672,1.7674,9980897.0
2009-11-18 05:33:00,1.76745,1.76745,1.76737,1.76744,11726406.0
2009-11-18 05:34:00,1.7674,1.76745,1.76715,1.76736,9134419.0
2009-11-18 05:35:00,1.76749,1.7676,1.76745,1.76757,8073645.0
2009-11-18 05:36:00,1.7676,1.76782,1.7676,1.76782,10974165.0
2009-11-18 05:37:00,1.76744,1.76799,1.76744,1.76799,7025650.0
2009-11-18 05:38:00,1.768,1.76815,1.76786,1.76809,12593345.0
2009-11-18 05:39:00,1.76816,1.76828,1.76678,1.76828,7648239.0
2009-11-18 05:40:00,1.76793,1.76838,1.76776,1.76776,12371798.0
2009-11-18 05:41:00,1.76796,1.76824,1.76796,1.76823,5723930.0
2009-11-18 05:42:00,1.7683,1.7683,1.76814,1.76816,9705593.0
2009-11-18 05:43:00,1.76822,1.76832,1.76788,1.76832,18501806.0
2009-11-18 05:44:00,1.76836,1.7685,1.76827,1.76841,13390271.0
2009-11-18 05:45:00,1.76847,1.76847,1.76825,1.76825,7625926.0
2009-11-18 05:46:00,1.76823,1.76823,1.76792,1.76811,6244302.0
2009-11-18 05:47:00,1.76808,1.76808,1.76791,1.76791,7559100.0
2009-11-18 05:48:00,1.7679,1.76799,1.76776,1.76799,11320009.0
2009-11-18 05:49:00,1.76757,1.7676,1.76739,1.76739,7586880.0
2009-11-18 05:50:00,1.76766,1.76768,1.76759,1.76763,12422063.0
2009-11-18 05:51:00,1.7676,1.7677,1.7676,1.76767,10116342.0
2009-11-18 05:52:00,1.76775,1.76792,1.76769,1.76769,8286158.0
2009-11-18 05:53:00,1.76752,1.76767,1.76752,1.76767,9451391.0
2009-11-18 05:54:00,1.76779,1.76794,1.76779,1.76794,8140611.0
2009-11-18 05:55:00,1.76785,1.76785,1.7677,1.76777,4848932.0
2009-11-18 05:56:00,1.76753,1.76791,1.76746,1.76746,5579056.0
2009-11-18 05:57:00,1.76776,1.76813,1.76776,1.76813,13740172.0
2009-11-18 05:58:00,1.76815,1.76817,1.76803,1.76805,5281769.0
2009-11-18 05:59:00,1.76817,1.76847,1.76817,1.76847,5180784.0
2009-11-18 06:00:00,1.76856,1.76871,1.76846,1.76855,7735616.0
2009-11-18 06:01:00,1.76853,1.76868,1.76846,1.76864,11188879.0
2009-11-18 06:02:00,1.76858,1.76858,1.76797,1.76797,12836568.0
2009-11-18 06:03:00,1.76849,1.76861,1.76844,1.76856,6550659.0
2009-11-18 06:04:00,1.76861,1.76871,1.76858,1.7686,3751193.0
2009-11-18 06:05:00,1.76856,1.76863,1.76848,1.76863,5704149.0
2009-11-18 06:06:00,1.76849,1.76853,1.76841,1.76841,5560976.0
2009-11-18 06:07:00,1.76846,1.7686,1.76846,1.76859,11115118.0
2009-11-18 06:08:00,1.76864,1.76864,1.76853,1.76856,8184334.0
2009-11-18 06:09:00,1.76851,1.76873,1.76842,1.76873,5232638.0
2009-11-18 06:10:00,1.76879,1.76886,1.76868,1.76878,18245695.0
2009-11-18 06:11:00,1.76866,1.76891,1.7686,1.76891,5429892.0
2009-11-18 06:12:00,1.76874,1.76883,1.76873,1.76879,12426372.0
2009-11-18 06:13:00,1.76893,1.76895,1.76847,1.76881,9315993.0
2009-11-18 06:14:00,1.76871,1.76875,1.76864,1.76864,10702845.0
2009-11-18 06:15:00,1.76872,1.76888,1.76864,1.76888,5006901.0
2009-11-18 06:16:00,1.76883,1.76897,1.76878,1.76892,7696726.0
2009-11-18 06:17:00,1.76884,1.76903,1.76884,1.76903,11681116.0
2009-11-18 06:18:00,1.76904,1.76926,1.76904,1.76926,11910245.0
2009-11-18 06:19:00,1.76912,1.76912,1.76901,1.7691,22264248.0
2009-11-18 06:20:00,1.76908,1.76916,1.76881,1.76916,5560749.0
2009-11-18 06:21:00,1.76923,1.76932,1.76923,1.76927,14700793.0
2009-11-18 06:22:00,1.76916,1.76916,1.76914,1.76914,6247400.0
2009-11-18 06:23:00,1.76925,1.76925,1.76908,1.7691,6554509.0
2009-11-18 06:24:00,1.76918,1.76918,1.76893,1.76893,10938426.0
2009-11-18 06:25:00,1.76897,1.76897,1.76872,1.76888,6314086.0
2009-11-18 06:26:00,1.76881,1.76888,1.7687,1.76879,7463105.0
2009-11-18 06:27:00,1.76879,1.76884,1.76874,1.76881,7830147.0
2009-11-18 06:28:00,1.76879,1.76906,1.76879,1.76889,10601709.0
2009-11-18 06:29:00,1.76895,1.76895,1.7688,1.76886,10616799.0
2009-11-18 06:30:00,1.7688,1.76893,1.76861,1.76891,7780800.0
2009-11-18 06:31:00,1.76878,1.76891,1.7685,1.76887,7310900.0
2009-11-18 06:32:00,1.76886,1.76895,1.7688,1.76891,5195981.0
2009-11-18 06:33:00,1.76894,1.76906,1.76883,1.76906,7454443.0
2009-11-18 06:34:00,1.76908,1.76938,1.76908,1.76938,12540280.0
2009-11-18 06:35:00,1.76943,1.76955,1.76921,1.76944,8146427.0
2009-11-18 06:36:00,1.76951,1.76955,1.76936,1.76948,5674308.0
2009-11-18 06:37:00,1.76943,1.76943,1.76926,1.76936,10197938.0
2009-11-18 06:38:00,1.76924,1.76924,1.76917,1.76924,24118359.0
2009-11-18 06:39:00,1.76941,1.7695,1.76928,1.76928,8585584.0
2009-11-18 06:40:00,1.76928,1.76936,1.76913,1.76936,12387265.0
2009-11-18 06:41:00,1.76933,1.76933,1.76909,1.76911,11825256.0
2009-11-18 06:42:00,1.7691,1.76917,1.76909,1.76916,3955512.0
2009-11-18 06:43:00,1.76901,1.76902,1.76888,1.76896,8279688.0
2009-11-18 06:44:00,1.76898,1.76906,1.76861,1.76906,4508599.0
2009-11-18 06:45:00,1.76896,1.76903,1.76893,1.769,34467330.0
2009-11-18 06:46:00,1.76918,1.76925,1.76916,1.76925,7351624.0
2009-11-18 06:47:00,1.76925,1.76933,1.76917,1.76917,6319436.0
2009-11-18 06:48:00,1.7692,1.76923,1.76909,1.76909,8591670.0
2009-11-18 06:49:00,1.76923,1.76927,1.76907,1.76907,10549172.0
2009-11-18 06:50:00,1.7692,1.7692,1.76904,1.76916,25420878.0
2009-11-18 06:51:00,1.76931,1.76931,1.7691,1.76923,7575202.0
2009-11-18 06:52:00,1.76918,1.76918,1.76902,1.7691,6758472.0
2009-11-18 06:53:00,1.76909,1.76911,1.76885,1.76911,4026427.0
2009-11-18 06:54:00,1.76899,1.76905,1.76899,1.76901,6723600.0
2009-11-18 06:55:00,1.769,1.76912,1.76896,1.76912,7302877.0
2009-11-18 06:56:00,1.76912,1.76917,1.76909,1.76917,8041113.0
2009-11-18 06:57:00,1.76921,1.76931,1.76907,1.76914,10167894.0
2009-11-18 06:58:00,1.76915,1.76924,1.76909,1.76909,5662808.0
2009-11-18 06:59:00,1.7692,1.7692,1.76906,1.76914,8970194.0
2009-11-18 07:00:00,1.76921,1.76926,1.76916,1.76916,6824626.0
2009-11-18 07:01:00,1.76914,1.76919,1.76913,1.76915,6555810.0
2009-11-18 07:02:00,1.76923,1.76926,1.76914,1.76919,4890790.0
2009-11-18 07:03:00,1.76899,1.76914,1.76899,1.76914,12812608.0
2009-11-18 07:04:00,1.76925,1.76932,1.76925,1.76926,6604491.0
2009-11-18 07:05:00,1.76928,1.76933,1.76912,1.76933,12712041.0
2009-11-18 07:06:00,1.76928,1.76928,1.7692,1.76925,6783023.0
2009-11-18 07:07:00,1.76919,1.76919,1.76893,1.76893,4217037.0
2009-11-18 07:08:00,1.76892,1.76922,1.76892,1.7692,9237444.0
2009-11-18 07:09:00,1.76909,1.76909,1.769,1.76903,20505597.0
2009-11-18 07:10:00,1.76912,1.76912,1.76875,1.76875,15414041.0
2009-11-18 07:11:00,1.76868,1.76878,1.76856,1.76866,5423259.0
2009-11-18 07:12:00,1.76855,1.76867,1.76855,1.76867,6004210.0
2009-11-18 07:13:00,1.7687,1.76879,1.76862,1.76879,6189286.0
2009-11-18 07:14:00,1.76877,1.76877,1.76839,1.76868,4397178.0
2009-11-18 07:15:00,1.76877,1.76879,1.76872,1.76879,13483810.0
2009-11-18 07:16:00,1.76875,1.76891,1.76875,1.7688,3339690.0
2009-11-18 07:17:00,1.76871,1.76874,1.76865,1.76874,13851660.0
2009-11-18 07:18:00,1.76875,1.76879,1.76861,1.76875,6528668.0
2009-11-18 07:19:00,1.76849,1.76863,1.76829,1.76863,4958095.0
2009-11-18 07:20:00,1.76853,1.76859,1.76853,1.76859,7296135.0
2009-11-18 07:21:00,1.76866,1.76866,1.7683,1.76858,3650240.0
2009-11-18 07:22:00,1.76862,1.76872,1.76862,1.76865,5589726.0
2009-11-18 07:23:00,1.76862,1.76863,1.76851,1.76852,10851541.0
2009-11-18 07:24:00,1.76855,1.76864,1.76851,1.76851,6628420.0
2009-11-18 07:25:00,1.76845,1.76854,1.76793,1.76834,6736926.0
2009-11-18 07:26:00,1.76843,1.76859,1.76843,1.76848,10662587.0
2009-11-18 07:27:00,1.76843,1.76854,1.76834,1.76834,10165926.0
2009-11-18 07:28:00,1.76838,1.76839,1.76821,1.76839,5544299.0
2009-11-18 07:29:00,1.76842,1.76849,1.76842,1.76849,13121606.0
2009-11-18 07:30:00,1.76851,1.76851,1.76832,1.76832,8734168.0
2009-11-18 07:31:00,1.76812,1.76816,1.76808,1.76808,4093257.0
2009-11-18 07:32:00,1.76817,1.76832,1.76816,1.76832,9898923.0
2009-11-18 07:33:00,1.76829,1.76837,1.76815,1.76837,12018272.0
2009-11-18 07:34:00,1.76832,1.76838,1.76829,1.7683,6449496.0
2009-11-18 07:35:00,1.76826,1.76845,1.76821,1.76845,9516286.0
2009-11-18 07:36:00,1.76839,1.76849,1.76829,1.76842,14225546.0
2009-11-18 07:37:00,1.76855,1.76855,1.76703,1.76849,7057315.0
2009-11-18 07:38:00,1.76849,1.76849,1.76821,1.76821,4815401.0
2009-11-18 07:39:00,1.76818,1.76824,1.76811,1.76811,18331151.0
2009-11-18 07:40:00,1.76827,1.76857,1.76827,1.76857,7761282.0
2009-11-18 07:41:00,1.76859,1.76871,1.76845,1.76871,7285328.0
2009-11-18 07:42:00,1.76863,1.76887,1.76863,1.76882,6822241.0
2009-11-18 07:43:00,1.76885,1.76885,1.76862,1.76876,7119362.0
2009-11-18 07:44:00,1.76883,1.76898,1.76883,1.76898,7674963.0
2009-11-18 07:45:00,1.76895,1.76908,1.76842,1.76908,4995845.0
2009-11-18 07:46:00,1.76907,1.7694,1.76907,1.7694,6156154.0
2009-11-18 07:47:00,1.7693,1.76954,1.7693,1.76954,6929854.0
2009-11-18 07:48:00,1.76951,1.76951,1.76926,1.76933,11665730.0
2009-11-18 07:49:00,1.76939,1.76967,1.76939,1.76967,18504828.0
2009-11-18 07:50:00,1.76977,1.76979,1.76961,1.76961,9306939.0
2009-11-18 07:51:00,1.76949,1.76949,1.76925,1.76925,7800686.0
2009-11-18 07:52:00,1.76924,1.76931,1.76912,1.7692,5059201.0
2009-11-18 07:53:00,1.7693,1.76943,1.76796,1.76942,8033278.0
2009-11-18 07:54:00,1.76939,1.76955,1.76939,1.76941,7930104.0
2009-11-18 07:55:00,1.76928,1.76937,1.76913,1.76937,13076856.0
2009-11-18 07:56:00,1.76938,1.7695,1.76922,1.76922,7029317.0
2009-11-18 07:57:00,1.76924,1.76924,1.76905,1.76915,8501594.0
2009-11-18 07:58:00,1.76925,1.76931,1.76914,1.76931,12173530.0
2009-11-18 07:59:00,1.7692,1.76926,1.76917,1.76917,8620159.0
2009-11-18 08:00:00,1.76918,1.7692,1.76892,1.7692,6648765.0
2009-11-18 08:01:00,1.76916,1.76922,1.76912,1.76912,32501220.0
2009-11-18 08:02:00,1.76904,1.76907,1.76897,1.76897,9429384.0
2009-11-18 08:03:00,1.76891,1.76891,1.76866,1.76877,7147066.0
2009-11-18 08:04:00,1.76877,1.76879,1.76854,1.76876,15937918.0
2009-11-18 08:05:00,1.76873,1.76875,1.76856,1.7686,7490336.0
2009-11-18 08:06:00,1.76868,1.76872,1.76859,1.76871,9062488.0
2009-11-18 08:07:00,1.7687,1.7687,1.76856,1.76861,8216986.0
2009-11-18 08:08:00,1.7686,1.7688,1.7686,1.7688,32879200.0
2009-11-18 08:09:00,1.76882,1.76893,1.76881,1.76891,19072954.0
2009-11-18 08:10:00,1.76895,1.76919,1.76893,1.76919,34404370.0
2009-11-18 08:11:00,1.76915,1.76938,1.76915,1.76926,4454926.0
2009-11-18 08:12:00,1.76914,1.76923,1.76908,1.76923,15263597.0
2009-11-18 08:13:00,1.7692,1.76922,1.76913,1.76913,6301884.0
2009-11-18 08:14:00,1.76917,1.76917,1.7688,1.7688,15248796.0
2009-11-18 08:15:00,1.7687,1.7687,1.76836,1.76836,7745009.0
2009-11-18 08:16:00,1.76827,1.76833,1.76809,1.76812,4805424.0
2009-11-18 08:17:00,1.7682,1.7682,1.76805,1.7682,3787826.0
2009-11-18 08:18:00,1.76835,1.76865,1.76835,1.76864,12811245.0
2009-11-18 08:19:00,1.76869,1.76888,1.76869,1.76888,8122228.0
2009-11-18 08:20:00,1.76888,1.76906,1.76885,1.76906,9654001.0
2009-11-18 08:21:00,1.76908,1.76936,1.76908,1.76936,9610377.0
2009-11-18 08:22:00,1.76934,1.76934,1.76918,1.76931,6606244.0
2009-11-18 08:23:00,1.7693,1.76959,1.76924,1.76959,8606709.0
2009-11-18 08:24:00,1.76963,1.76963,1.76955,1.76957,5214946.0
2009-11-18 08:25:00,1.76968,1.76981,1.76968,1.76972,5204838.0
2009-11-18 08:26:00,1.76973,1.7698,1.76971,1.76971,6409300.0
2009-11-18 08:27:00,1.76972,1.76976,1.76956,1.76972,14887455.0
2009-11-18 08:28:00,1.76969,1.76969,1.76932,1.76964,5086055.0
2009-11-18 08:29:00,1.76969,1.76981,1.76959,1.76959,8242578.0
2009-11-18 08:30:00,1.76962,1.76962,1.76947,1.76947,8687219.0
2009-11-18 08:31:00,1.76936,1.76938,1.76929,1.76933,6695635.0
2009-11-18 08:32:00,1.76934,1.76934,1.76897,1.76897,12166354.0
2009-11-18 08:33:00,1.76908,1.76908,1.76897,1.76898,9659787.0
2009-11-18 08:34:00,1.76893,1.76893,1.76868,1.76879,45313506.0
2009-11-18 08:35:00,1.76878,1.76892,1.76878,1.76892,8453046.0
2009-11-18 08:36:00,1.76893,1.76893,1.76878,1.76891,10881088.0
2009-11-18 08:37:00,1.76884,1.76894,1.7688,1.76884,11953630.0
2009-11-18 08:38:00,1.76891,1.76891,1.76873,1.76878,6861443.0
2009-11-18 08:39:00,1.76879,1.76892,1.76879,1.76889,8026105.0
2009-11-18 08:40:00,1.76887,1.76894,1.76878,1.76894,8808279.0
2009-11-18 08:41:00,1.76892,1.76904,1.76892,1.76902,6583518.0
2009-11-18 08:42:00,1.76892,1.76906,1.76892,1.76904,17238878.0
2009-11-18 08:43:00,1.76914,1.76921,1.76904,1.76921,7258665.0
2009-11-18 08:44:00,1.76917,1.76928,1.76917,1.76927,12381475.0
2009-11-18 08:45:00,1.76924,1.76924,1.7688,1.7688,7588898.0
2009-11-18 08:46:00,1.7687,1.7687,1.76845,1.76849,4334920.0
2009-11-18 08:47:00,1.76855,1.76884,1.76855,1.76884,62796254.0
2009-11-18 08:48:00,1.76887,1.7696,1.76885,1.7696,12071763.0
2009-11-18 08:49:00,1.76965,1.76973,1.76949,1.76967,7829950.0
2009-11-18 08:50:00,1.76975,1.76993,1.76975,1.76987,29293968.0
2009-11-18 08:51:00,1.76982,1.76982,1.76967,1.76967,5215504.0
2009-11-18 08:52:00,1.76975,1.76977,1.76968,1.76968,6260791.0
2009-11-18 08:53:00,1.76964,1.76982,1.76932,1.76963,14259724.0
2009-11-18 08:54:00,1.76959,1.76979,1.76942,1.76979,6546225.0
2009-11-18 08:55:00,1.76978,1.76979,1.76957,1.76957,6784779.0
2009-11-18 08:56:00,1.76958,1.76958,1.76941,1.76941,7263702.0
2009-11-18 08:57:00,1.76941,1.76965,1.76929,1.76965,12886547.0
2009-11-18 08:58:00,1.76969,1.76982,1.76966,1.76982,6574016.0
2009-11-18 08:59:00,1.76998,1.76998,1.76958,1.76964,6680780.0
2009-11-18 09:00:00,1.76964,1.76972,1.76955,1.7697,9056070.0
2009-11-18 09:01:00,1.76974,1.76989,1.76969,1.76969,10672737.0
2009-11-18 09:02:00,1.76956,1.76956,1.76922,1.76935,10073514.0
2009-11-18 09:03:00,1.76934,1.76967,1.76934,1.76967,3417964.0
2009-11-18 09:04:00,1.76972,1.76972,1.76959,1.76967,10924020.0
2009-11-18 09:05:00,1.76979,1.7699,1.76969,1.76969,9555349.0
2009-11-18 09:06:00,1.76962,1.76962,1.76888,1.76888,13905471.0
2009-11-18 09:07:00,1.76876,1.76895,1.76861,1.76882,14885809.0
2009-11-18 09:08:00,1.76892,1.76923,1.76892,1.76912,43826076.0
2009-11-18 09:09:00,1.7691,1.7691,1.7688,1.76885,52587702.0
2009-11-18 09:10:00,1.76891,1.7691,1.76891,1.7691,14560803.0
2009-11-18 09:11:00,1.76917,1.76917,1.76895,1.76912,13833426.0
2009-11-18 09:12:00,1.76916,1.76916,1.76891,1.76909,11082271.0
2009-11-18 09:13:00,1.76906,1.76909,1.769,1.76909,7440417.0
2009-11-18 09:14:00,1.76901,1.76914,1.76896,1.76914,5561201.0
2009-11-18 09:15:00,1.76911,1.76941,1.7691,1.76941,5459616.0
2009-11-18 09:16:00,1.76941,1.76941,1.76922,1.76935,26157006.0
2009-11-18 09:17:00,1.76929,1.76932,1.76903,1.76903,4218840.0
2009-11-18 09:18:00,1.76904,1.76904,1.76894,1.76899,7933945.0
2009-11-18 09:19:00,1.769,1.76904,1.76897,1.76897,7233320.0
2009-11-18 09:20:00,1.76876,1.76887,1.76871,1.76876,7431311.0
2009-11-18 09:21:00,1.76881,1.76893,1.76876,1.7688,5524118.0
2009-11-18 09:22:00,1.76892,1.76926,1.76892,1.76926,10333980.0
2009-11-18 09:23:00,1.76947,1.76947,1.76909,1.76925,8908586.0
2009-11-18 09:24:00,1.76907,1.76907,1.76874,1.76874,41774670.0
2009-11-18 09:25:00,1.76877,1.76886,1.76877,1.76885,6408195.0
2009-11-18 09:26:00,1.76881,1.76888,1.7687,1.76881,6509091.0
2009-11-18 09:27:00,1.76874,1.76886,1.76861,1.76875,7703280.0
2009-11-18 09:28:00,1.76876,1.7688,1.76854,1.76854,7916300.0
2009-11-18 09:29:00,1.76851,1.76851,1.76823,1.7683,5894539.0
2009-11-18 09:30:00,1.76834,1.76844,1.76694,1.76834,13611766.0
2009-11-18 09:31:00,1.76832,1.76853,1.7682,1.76853,8220975.0
2009-11-18 09:32:00,1.76855,1.76859,1.76853,1.76857,21808773.0
2009-11-18 09:33:00,1.76858,1.7686,1.76853,1.76859,9666510.0
2009-11-18 09:34:00,1.76863,1.76875,1.76858,1.76875,7334162.0
2009-11-18 09:35:00,1.76869,1.76869,1.76719,1.76835,9237190.0
2009-11-18 09:36:00,1.76839,1.76845,1.76828,1.76838,8217162.0
2009-11-18 09:37:00,1.76836,1.76836,1.76772,1.76806,8858633.0
2009-11-18 09:38:00,1.76813,1.76829,1.76813,1.76817,13378019.0
2009-11-18 09:39:00,1.7681,1.76819,1.76794,1.76819,13678671.0
2009-11-18 09:40:00,1.7682,1.7683,1.76812,1.7683,18985056.0
2009-11-18 09:41:00,1.76832,1.7684,1.76828,1.76838,7553275.0
2009-11-18 09:42:00,1.76845,1.76859,1.76817,1.76848,8427888.0
2009-11-18 09:43:00,1.76842,1.76861,1.76829,1.76861,6003530.0
2009-11-18 09:44:00,1.7686,1.76871,1.76849,1.76852,6018898.0
2009-11-18 09:45:00,1.76839,1.76839,1.76791,1.7682,7816002.0
2009-11-18 09:46:00,1.76805,1.76821,1.76793,1.76821,5385827.0
2009-11-18 09:47:00,1.76826,1.76852,1.7682,1.76852,25787544.0
2009-11-18 09:48:00,1.76849,1.76855,1.76839,1.76839,16373822.0
2009-11-18 09:49:00,1.76837,1.76874,1.76837,1.76859,17778072.0
2009-11-18 09:50:00,1.76849,1.76849,1.76819,1.76819,6446684.0
2009-11-18 09:51:00,1.76804,1.76832,1.76792,1.76832,6235677.0
2009-11-18 09:52:00,1.76827,1.76827,1.76788,1.76788,10987319.0
2009-11-18 09:53:00,1.76796,1.76811,1.76795,1.76799,6420584.0
2009-11-18 09:54:00,1.76802,1.76814,1.76802,1.76808,19087542.0
2009-11-18 09:55:00,1.76809,1.76809,1.76799,1.76803,6576229.0
2009-11-18 09:56:00,1.76803,1.76828,1.7679,1.76828,6662306.0
2009-11-18 09:57:00,1.76826,1.76842,1.76802,1.76827,15275380.0
2009-11-18 09:58:00,1.76828,1.76845,1.76828,1.76845,5188240.0
2009-11-18 09:59:00,1.76845,1.76845,1.76778,1.76789,15320043.0
2009-11-18 10:00:00,1.76801,1.76824,1.768,1.76824,4278737.0
2009-11-18 10:01:00,1.76828,1.76828,1.76798,1.76798,4563788.0
2009-11-18 10:02:00,1.76804,1.76804,1.76773,1.76773,12859609.0
2009-11-18 10:03:00,1.76762,1.76762,1.76742,1.76742,11476382.0
2009-11-18 10:04:00,1.76746,1.76752,1.76728,1.76752,40278000.0
2009-11-18 10:05:00,1.76765,1.76776,1.76756,1.76756,5839772.0
2009-11-18 10:06:00,1.76767,1.76767,1.76742,1.76742,3147247.0
2009-11-18 10:07:00,1.7673,1.7673,1.76707,1.76707,5361883.0
2009-11-18 10:08:00,1.76715,1.76746,1.76715,1.76746,9422439.0
2009-11-18 10:09:00,1.76736,1.76736,1.76712,1.76712,12630156.0
2009-11-18 10:10:00,1.76715,1.76715,1.7669,1.76694,4734457.0
2009-11-18 10:11:00,1.76682,1.76709,1.76682,1.76709,9388905.0
2009-11-18 10:12:00,1.76715,1.76736,1.767,1.76736,5080145.0
2009-11-18 10:13:00,1.76737,1.76738,1.76722,1.76722,29912008.0
2009-11-18 10:14:00,1.76715,1.76715,1.76663,1.76695,14156847.0
2009-11-18 10:15:00,1.767,1.767,1.76691,1.76694,20307628.0
2009-11-18 10:16:00,1.76698,1.76701,1.76673,1.76673,14147021.0
2009-11-18 10:17:00,1.76678,1.7668,1.76663,1.76663,9485601.0
2009-11-18 10:18:00,1.76657,1.76661,1.76647,1.76647,14032177.0
2009-11-18 10:19:00,1.76646,1.76655,1.76637,1.76655,7746905.0
2009-11-18 10:20:00,1.7666,1.76685,1.7666,1.76672,10019427.0
2009-11-18 10:21:00,1.76677,1.76687,1.76677,1.76685,6034971.0
2009-11-18 10:22:00,1.76641,1.76708,1.76641,1.76708,7799571.0
2009-11-18 10:23:00,1.76714,1.76735,1.76702,1.7672,17072032.0
2009-11-18 10:24:00,1.7673,1.76746,1.76725,1.76746,9149722.0
2009-11-18 10:25:00,1.76745,1.76759,1.76745,1.76759,9599894.0
2009-11-18 10:26:00,1.76761,1.76784,1.7676,1.76763,13853517.0
2009-11-18 10:27:00,1.76763,1.76763,1.76753,1.76756,20569105.0
2009-11-18 10:28:00,1.7675,1.7675,1.76732,1.76737,4162533.0
2009-11-18 10:29:00,1.76736,1.76736,1.76721,1.76721,7897802.0
2009-11-18 10:30:00,1.76717,1.76717,1.76691,1.76691,20877514.0
2009-11-18 10:31:00,1.76686,1.76687,1.76671,1.76671,12000430.0
2009-11-18 10:32:00,1.76657,1.76666,1.76657,1.7666,8443838.0
2009-11-18 10:33:00,1.76653,1.76653,1.76613,1.76613,39991896.0
2009-11-18 10:34:00,1.76614,1.76614,1.76596,1.76597,13045053.0
2009-11-18 10:35:00,1.76597,1.76598,1.76578,1.76583,9852373.0
2009-11-18 10:36:00,1.76579,1.76579,1.76565,1.76565,5738638.0
2009-11-18 10:37:00,1.76565,1.76565,1.76521,1.76551,2951352.0
2009-11-18 10:38:00,1.76549,1.76549,1.76535,1.76535,5962985.0
2009-11-18 10:39:00,1.76536,1.76536,1.76515,1.76526,5011288.0
2009-11-18 10:40:00,1.76538,1.76565,1.76422,1.76422,7661165.0
2009-11-18 10:41:00,1.7657,1.76577,1.76565,1.76565,5082780.0
2009-11-18 10:42:00,1.76557,1.76557,1.76541,1.76552,11308554.0
2009-11-18 10:43:00,1.76546,1.76558,1.76545,1.76556,68970861.0
2009-11-18 10:44:00,1.76564,1.76571,1.76558,1.76568,7378520.0
2009-11-18 10:45:00,1.76576,1.76578,1.76563,1.76563,12628581.0
2009-11-18 10:46:00,1.76564,1.76581,1.76564,1.76576,12663680.0
2009-11-18 10:47:00,1.76574,1.76581,1.76557,1.76557,20750778.0
2009-11-18 10:48:00,1.76555,1.76558,1.76529,1.76529,8057005.0
2009-11-18 10:49:00,1.76533,1.76559,1.7653,1.76558,5225675.0
2009-11-18 10:50:00,1.76563,1.76567,1.76554,1.76554,7194734.0
2009-11-18 10:51:00,1.76549,1.7655,1.76527,1.76538,6906443.0
2009-11-18 10:52:00,1.7654,1.76557,1.76523,1.76548,11518567.0
2009-11-18 10:53:00,1.76565,1.76584,1.7656,1.76584,10116908.0
2009-11-18 10:54:00,1.76588,1.76603,1.76553,1.76603,9586577.0
2009-11-18 10:55:00,1.76604,1.76637,1.76604,1.76637,4258549.0
2009-11-18 10:56:00,1.76656,1.76684,1.76656,1.76662,31581534.0
2009-11-18 10:57:00,1.76665,1.76668,1.76651,1.7666,8838543.0
2009-11-18 10:58:00,1.76662,1.76662,1.76622,1.7663,8405762.0
2009-11-18 10:59:00,1.76625,1.76625,1.76601,1.76601,4713160.0
2009-11-18 11:00:00,1.7661,1.76622,1.76598,1.76622,6965934.0
2009-11-18 11:01:00,1.76624,1.7663,1.76622,1.76625,22815695.0
2009-11-18 11:02:00,1.76622,1.76653,1.76622,1.76649,14035054.0
2009-11-18 11:03:00,1.76647,1.76649,1.76638,1.76638,51206715.0
2009-11-18 11:04:00,1.76616,1.76656,1.76616,1.76656,11762109.0
2009-11-18 11:05:00,1.76669,1.7668,1.76659,1.7668,7333043.0
2009-11-18 11:06:00,1.76681,1.7671,1.76674,1.7671,7525328.0
2009-11-18 11:07:00,1.76711,1.76723,1.76711,1.7672,8777590.0
2009-11-18 11:08:00,1.7672,1.7672,1.76713,1.76713,4819984.0
2009-11-18 11:09:00,1.76704,1.76714,1.767,1.76714,21940842.0
2009-11-18 11:10:00,1.76722,1.76736,1.76721,1.76736,4503444.0
2009-11-18 11:11:00,1.76745,1.76781,1.76745,1.76781,12710062.0
2009-11-18 11:12:00,1.76778,1.76778,1.76764,1.76767,34477931.0
2009-11-18 11:13:00,1.76775,1.76832,1.76775,1.76832,6664359.0
2009-11-18 11:14:00,1.76844,1.76862,1.76844,1.76862,7502855.0
2009-11-18 11:15:00,1.76866,1.76887,1.76866,1.76879,43755838.0
2009-11-18 11:16:00,1.76869,1.76875,1.76821,1.76826,11748449.0
2009-11-18 11:17:00,1.76824,1.76824,1.76794,1.76805,7631168.0
2009-11-18 11:18:00,1.76799,1.76801,1.76792,1.76793,15492600.0
2009-11-18 11:19:00,1.76796,1.76796,1.76765,1.76773,12322979.0
2009-11-18 11:20:00,1.76771,1.76772,1.76761,1.76761,10016770.0
2009-11-18 11:21:00,1.76759,1.76759,1.76739,1.76739,11127876.0
2009-11-18 11:22:00,1.76742,1.76742,1.76728,1.7673,13652383.0
2009-11-18 11:23:00,1.76727,1.76727,1.7671,1.76716,7214885.0
2009-11-18 11:24:00,1.76709,1.76709,1.7661,1.7661,79172586.0
2009-11-18 11:25:00,1.76622,1.76656,1.76622,1.76656,7102242.0
2009-11-18 11:26:00,1.76651,1.76657,1.7663,1.76657,47251982.0
2009-11-18 11:27:00,1.7666,1.7666,1.76619,1.76619,44940250.0
2009-11-18 11:28:00,1.76619,1.76643,1.76619,1.76638,4002395.0
2009-11-18 11:29:00,1.76629,1.76629,1.76595,1.76595,9285815.0
2009-11-18 11:30:00,1.76594,1.76594,1.76545,1.76545,10911511.0
2009-11-18 11:31:00,1.76538,1.76538,1.7647,1.7648,11953728.0
2009-11-18 11:32:00,1.76469,1.76469,1.76426,1.76426,7642078.0
2009-11-18 11:33:00,1.76427,1.76427,1.76385,1.76385,4380796.0
2009-11-18 11:34:00,1.76384,1.76384,1.76346,1.76346,3445618.0
2009-11-18 11:35:00,1.76332,1.76332,1.76301,1.76301,7763877.0
2009-11-18 11:36:00,1.76298,1.76298,1.76264,1.76264,5467517.0
2009-11-18 11:37:00,1.76253,1.76253,1.76206,1.76206,14848710.0
2009-11-18 11:38:00,1.76183,1.76187,1.76146,1.76146,13209148.0
2009-11-18 11:39:00,1.76144,1.76167,1.76144,1.76167,7553371.0
2009-11-18 11:40:00,1.76174,1.76183,1.76162,1.76162,4387972.0
2009-11-18 11:41:00,1.76155,1.76225,1.76155,1.76218,16669572.0
2009-11-18 11:42:00,1.76229,1.76264,1.76227,1.76264,6409966.0
2009-11-18 11:43:00,1.7627,1.76303,1.7627,1.76303,8978742.0
2009-11-18 11:44:00,1.76311,1.76311,1.76254,1.76254,28634766.0
2009-11-18 11:45:00,1.76248,1.76254,1.7624,1.7624,12249487.0
2009-11-18 11:46:00,1.76245,1.76297,1.76245,1.76297,9521828.0
2009-11-18 11:47:00,1.76297,1.76306,1.76297,1.76306,5162807.0
2009-11-18 11:48:00,1.76313,1.76327,1.76305,1.76327,17064592.0
2009-11-18 11:49:00,1.76329,1.76343,1.76327,1.76327,5838509.0
2009-11-18 11:50:00,1.76336,1.76375,1.76336,1.76375,9453326.0
2009-11-18 11:51:00,1.76383,1.76394,1.76382,1.76394,9107629.0
2009-11-18 11:52:00,1.76395,1.76401,1.76389,1.76389,8521219.0
2009-11-18 11:53:00,1.76391,1.76436,1.76365,1.76401,54650900.0
2009-11-18 11:54:00,1.76411,1.76417,1.76399,1.76417,6562699.0
2009-11-18 11:55:00,1.76427,1.76433,1.76416,1.76433,7643856.0
2009-11-18 11:56:00,1.76436,1.76441,1.76428,1.76434,11732383.0
2009-11-18 11:57:00,1.76426,1.76432,1.76412,1.76432,7307921.0
2009-11-18 11:58:00,1.76442,1.76459,1.76437,1.76457,6852040.0
2009-11-18 11:59:00,1.76446,1.76446,1.76402,1.76416,12733414.0
2009-11-18 12:00:00,1.76414,1.76414,1.76368,1.76368,32881730.0
2009-11-18 12:01:00,1.76364,1.76378,1.76361,1.76378,6533084.0
2009-11-18 12:02:00,1.7638,1.7641,1.7638,1.7641,6909276.0
2009-11-18 12:03:00,1.76406,1.76406,1.76377,1.76377,5377166.0
2009-11-18 12:04:00,1.76369,1.76382,1.76365,1.76369,6508200.0
2009-11-18 12:05:00,1.76367,1.76367,1.76254,1.76281,28659984.0
2009-11-18 12:06:00,1.76271,1.76296,1.76271,1.76296,4860137.0
2009-11-18 12:07:00,1.76303,1.76304,1.76274,1.76274,10699909.0
2009-11-18 12:08:00,1.76264,1.76269,1.76248,1.76253,7075809.0
2009-11-18 12:09:00,1.76263,1.76279,1.76263,1.76272,28669632.0
2009-11-18 12:10:00,1.7628,1.76308,1.7628,1.76299,5636856.0
2009-11-18 12:11:00,1.763,1.76335,1.76296,1.76335,10781648.0
2009-11-18 12:12:00,1.76343,1.76362,1.76343,1.76362,6021023.0
2009-11-18 12:13:00,1.76367,1.76385,1.76366,1.76385,9588393.0
2009-11-18 12:14:00,1.76386,1.76439,1.76386,1.76439,63410048.0
2009-11-18 12:15:00,1.76438,1.76447,1.76397,1.76447,4618470.0
2009-11-18 12:16:00,1.7645,1.7645,1.76426,1.76426,21893935.0
2009-11-18 12:17:00,1.76427,1.76427,1.76414,1.76417,8127410.0
2009-11-18 12:18:00,1.76412,1.76413,1.76375,1.76375,52940940.0
2009-11-18 12:19:00,1.76374,1.76374,1.76312,1.76321,112566669.0
2009-11-18 12:20:00,1.76314,1.76314,1.76281,1.76292,6388532.0
2009-11-18 12:21:00,1.76285,1.76288,1.7626,1.7627,7779334.0
2009-11-18 12:22:00,1.76263,1.76287,1.76262,1.76279,4695816.0
2009-11-18 12:23:00,1.76274,1.76287,1.76274,1.76283,9559432.0
2009-11-18 12:24:00,1.76301,1.76317,1.76301,1.76305,8436105.0
2009-11-18 12:25:00,1.7629,1.7629,1.76257,1.76259,5483266.0
2009-11-18 12:26:00,1.76247,1.76247,1.76199,1.76231,24760188.0
2009-11-18 12:27:00,1.76243,1.76282,1.76243,1.76278,12507315.0
2009-11-18 12:28:00,1.76298,1.76307,1.76298,1.76307,6537939.0
2009-11-18 12:29:00,1.76309,1.76331,1.76302,1.76331,6027459.0
2009-11-18 12:30:00,1.76327,1.76327,1.76257,1.76282,7916683.0
2009-11-18 12:31:00,1.76282,1.76305,1.76282,1.76283,54356496.0
2009-11-18 12:32:00,1.76293,1.76342,1.76293,1.76342,18030197.0
2009-11-18 12:33:00,1.76338,1.76338,1.76323,1.76323,12506807.0
2009-11-18 12:34:00,1.76322,1.76324,1.76317,1.76324,6025110.0
2009-11-18 12:35:00,1.76327,1.76329,1.76312,1.76329,7042474.0
2009-11-18 12:36:00,1.7632,1.7632,1.76247,1.76288,6941575.0
2009-11-18 12:37:00,1.76278,1.76281,1.76273,1.76276,5955922.0
2009-11-18 12:38:00,1.76269,1.7627,1.76252,1.76256,5435804.0
2009-11-18 12:39:00,1.76249,1.7625,1.76231,1.76231,11750619.0
2009-11-18 12:40:00,1.76232,1.76232,1.76154,1.76154,49380279.0
2009-11-18 12:41:00,1.76149,1.76152,1.76139,1.76139,6167804.0
2009-11-18 12:42:00,1.7614,1.7614,1.76106,1.76127,85930200.0
2009-11-18 12:43:00,1.76133,1.76151,1.76133,1.76142,13314591.0
2009-11-18 12:44:00,1.76138,1.7617,1.76138,1.7617,8026148.0
2009-11-18 12:45:00,1.76171,1.76171,1.76157,1.76164,9408984.0
2009-11-18 12:46:00,1.76183,1.76204,1.76183,1.76199,12190678.0
2009-11-18 12:47:00,1.76201,1.76201,1.76166,1.76166,8418391.0
2009-11-18 12:48:00,1.76168,1.76168,1.76156,1.76157,6395733.0
2009-11-18 12:49:00,1.76152,1.76152,1.76108,1.76128,65757948.0
2009-11-18 12:50:00,1.76125,1.76127,1.76111,1.76115,6675698.0
2009-11-18 12:51:00,1.76107,1.76107,1.76083,1.76096,12278908.0
2009-11-18 12:52:00,1.76106,1.76116,1.76099,1.76101,34606322.0
2009-11-18 12:53:00,1.76105,1.76105,1.76089,1.76089,4802417.0
2009-11-18 12:54:00,1.7608,1.7608,1.76065,1.76066,9777161.0
2009-11-18 12:55:00,1.76048,1.76061,1.76043,1.76054,12992968.0
2009-11-18 12:56:00,1.76052,1.76052,1.76037,1.76038,3773283.0
2009-11-18 12:57:00,1.76036,1.76036,1.76011,1.76011,10655900.0
2009-11-18 12:58:00,1.76009,1.76009,1.75984,1.76001,75472006.0
2009-11-18 12:59:00,1.7601,1.76028,1.76009,1.76026,13372027.0
2009-11-18 13:00:00,1.76029,1.76079,1.76029,1.76079,29531744.0
2009-11-18 13:01:00,1.76084,1.76091,1.76067,1.7607,15351046.0
2009-11-18 13:02:00,1.76063,1.76064,1.76041,1.76041,8651933.0
2009-11-18 13:03:00,1.76046,1.76046,1.76006,1.76006,7194242.0
2009-11-18 13:04:00,1.76021,1.76029,1.76017,1.76029,7974489.0
2009-11-18 13:05:00,1.76038,1.76062,1.76038,1.7606,4279037.0
2009-11-18 13:06:00,1.7607,1.76082,1.7607,1.7607,10616531.0
2009-11-18 13:07:00,1.76069,1.76074,1.7602,1.76053,16729970.0
2009-11-18 13:08:00,1.76056,1.76056,1.76039,1.7605,54629952.0
2009-11-18 13:09:00,1.76062,1.76094,1.76062,1.76082,11050008.0
2009-11-18 13:10:00,1.76081,1.76092,1.76081,1.76091,10420965.0
2009-11-18 13:11:00,1.76101,1.76112,1.76099,1.76099,8121321.0
2009-11-18 13:12:00,1.7609,1.76094,1.76079,1.76093,4527372.0
2009-11-18 13:13:00,1.76095,1.761,1.76087,1.76088,3117328.0
2009-11-18 13:14:00,1.76092,1.76112,1.7609,1.76112,34211871.0
2009-11-18 13:15:00,1.76114,1.76187,1.76114,1.76187,47549700.0
2009-11-18 13:16:00,1.76188,1.76188,1.76175,1.76176,7103590.0
2009-11-18 13:17:00,1.76176,1.76179,1.76164,1.76172,13019486.0
2009-11-18 13:18:00,1.76162,1.76174,1.76162,1.76163,6902820.0
2009-11-18 13:19:00,1.76165,1.76168,1.76156,1.76168,4901190.0
2009-11-18 13:20:00,1.76163,1.76169,1.76159,1.76169,6304030.0
2009-11-18 13:21:00,1.76179,1.76188,1.76179,1.76182,5189337.0
2009-11-18 13:22:00,1.7615,1.76175,1.76147,1.76175,3719151.0
2009-11-18 13:23:00,1.76186,1.7619,1.7618,1.7618,5246698.0
2009-11-18 13:24:00,1.76191,1.76197,1.76185,1.76186,54906950.0
2009-11-18 13:25:00,1.76191,1.76203,1.76187,1.76203,5007207.0
2009-11-18 13:26:00,1.76204,1.76205,1.76179,1.76179,50080128.0
2009-11-18 13:27:00,1.76176,1.76192,1.76171,1.76192,6557989.0
2009-11-18 13:28:00,1.76187,1.76188,1.76126,1.76126,10046404.0
2009-11-18 13:29:00,1.76114,1.76116,1.7606,1.7606,7317352.0
2009-11-18 13:30:00,1.76071,1.76071,1.76052,1.76052,7428233.0
2009-11-18 13:31:00,1.76052,1.76052,1.76037,1.76038,6177096.0
2009-11-18 13:32:00,1.76039,1.76039,1.76014,1.76016,13521929.0
2009-11-18 13:33:00,1.76017,1.76017,1.75998,1.76003,7150714.0
2009-11-18 13:34:00,1.75998,1.76001,1.75978,1.75989,9203910.0
2009-11-18 13:35:00,1.75986,1.75986,1.7596,1.7596,6990965.0
2009-11-18 13:36:00,1.75972,1.75972,1.75949,1.75955,12309379.0
2009-11-18 13:37:00,1.75954,1.75954,1.7593,1.75944,3564166.0
2009-11-18 13:38:00,1.75937,1.75938,1.75914,1.75926,8833227.0
2009-11-18 13:39:00,1.75924,1.75924,1.75896,1.75896,7282916.0
2009-11-18 13:40:00,1.75894,1.75894,1.75869,1.75872,6800794.0
2009-11-18 13:41:00,1.75865,1.75866,1.75847,1.7585,10102995.0
2009-11-18 13:42:00,1.75845,1.75849,1.75826,1.75826,7753942.0
2009-11-18 13:43:00,1.75816,1.7583,1.75814,1.75822,7969426.0
2009-11-18 13:44:00,1.75813,1.75813,1.75796,1.75799,7960880.0
2009-11-18 13:45:00,1.75805,1.75838,1.75805,1.75838,8201686.0
2009-11-18 13:46:00,1.75855,1.75878,1.75855,1.75864,9553487.0
2009-11-18 13:47:00,1.75859,1.75859,1.75839,1.75839,11025423.0
2009-11-18 13:48:00,1.7586,1.75874,1.75842,1.75874,9546067.0
2009-11-18 13:49:00,1.75871,1.75873,1.75859,1.75872,12570393.0
2009-11-18 13:50:00,1.75871,1.75883,1.75857,1.75858,8605620.0
2009-11-18 13:51:00,1.75849,1.75849,1.75835,1.75846,10748224.0
2009-11-18 13:52:00,1.75848,1.75864,1.75829,1.75864,8510951.0
2009-11-18 13:53:00,1.75871,1.75901,1.75871,1.75901,10565141.0
2009-11-18 13:54:00,1.75903,1.7593,1.75897,1.7593,48025582.0
2009-11-18 13:55:00,1.75939,1.75946,1.7593,1.7593,4055327.0
2009-11-18 13:56:00,1.75927,1.75938,1.75914,1.75914,40461008.0
2009-11-18 13:57:00,1.75907,1.75915,1.75898,1.75909,66325710.0
2009-11-18 13:58:00,1.75909,1.75909,1.75879,1.75897,11197702.0
2009-11-18 13:59:00,1.75911,1.75911,1.75877,1.75877,9256035.0
2009-11-18 14:00:00,1.75887,1.75887,1.75843,1.75863,17812608.0
2009-11-18 14:01:00,1.75846,1.7586,1.75837,1.75837,14211302.0
2009-11-18 14:02:00,1.75837,1.7587,1.75836,1.7587,9786120.0
2009-11-18 14:03:00,1.75863,1.75872,1.75839,1.75872,5945082.0
2009-11-18 14:04:00,1.75871,1.75878,1.75861,1.75876,7417744.0
2009-11-18 14:05:00,1.7588,1.7588,1.75842,1.75842,7690601.0
2009-11-18 14:06:00,1.7584,1.7584,1.75808,1.75808,26419686.0
2009-11-18 14:07:00,1.75796,1.758,1.75778,1.758,8201166.0
2009-11-18 14:08:00,1.75805,1.75826,1.75805,1.75826,7830246.0
2009-11-18 14:09:00,1.75829,1.75859,1.75816,1.75859,8117281.0
2009-11-18 14:10:00,1.75866,1.75877,1.75866,1.7587,44021372.0
2009-11-18 14:11:00,1.75878,1.75907,1.75875,1.75907,5892556.0
2009-11-18 14:12:00,1.75915,1.75946,1.75915,1.75946,37833912.0
2009-11-18 14:13:00,1.75948,1.75964,1.75948,1.75955,14388465.0
2009-11-18 14:14:00,1.75959,1.75959,1.75939,1.75939,8761980.0
2009-11-18 14:15:00,1.75939,1.75939,1.75887,1.75887,21750668.0
2009-11-18 14:16:00,1.75891,1.75895,1.7589,1.75891,7785869.0
2009-11-18 14:17:00,1.75886,1.75886,1.75829,1.75829,8973784.0
2009-11-18 14:18:00,1.7584,1.7584,1.75798,1.75798,7076328.0
2009-11-18 14:19:00,1.75787,1.75787,1.75765,1.75765,11181160.0
2009-11-18 14:20:00,1.75761,1.75761,1.75721,1.75728,4088534.0
2009-11-18 14:21:00,1.75742,1.75757,1.75733,1.75757,13698983.0
2009-11-18 14:22:00,1.75759,1.75798,1.75759,1.75798,55451634.0
2009-11-18 14:23:00,1.75802,1.75825,1.75658,1.75815,6210872.0
2009-11-18 14:24:00,1.75826,1.75835,1.75821,1.75835,4788859.0
2009-11-18 14:25:00,1.75844,1.75856,1.75838,1.7584,8179568.0
2009-11-18 14:26:00,1.75845,1.75845,1.75816,1.7582,13243754.0
2009-11-18 14:27:00,1.7582,1.7582,1.75802,1.75804,4311062.0
2009-11-18 14:28:00,1.75661,1.75803,1.75661,1.75789,7976788.0
2009-11-18 14:29:00,1.7579,1.7579,1.75772,1.75779,16385552.0
2009-11-18 14:30:00,1.75774,1.75774,1.75747,1.75761,11594023.0
2009-11-18 14:31:00,1.75765,1.75815,1.75765,1.75794,13576596.0
2009-11-18 14:32:00,1.75801,1.75857,1.75801,1.75848,32462826.0
2009-11-18 14:33:00,1.7584,1.7584,1.75784,1.7584,4255126.0
2009-11-18 14:34:00,1.75825,1.75827,1.75807,1.75811,8011229.0
2009-11-18 14:35:00,1.75812,1.75848,1.75799,1.75848,9368443.0
2009-11-18 14:36:00,1.75855,1.75876,1.75855,1.75862,14989379.0
2009-11-18 14:37:00,1.75859,1.75885,1.7585,1.7586,35548531.0
2009-11-18 14:38:00,1.75853,1.75853,1.7583,1.75853,10024493.0
2009-11-18 14:39:00,1.75848,1.75856,1.75832,1.75856,9968891.0
2009-11-18 14:40:00,1.75869,1.75892,1.75861,1.75892,8387276.0
2009-11-18 14:41:00,1.75899,1.75902,1.75888,1.75902,6991078.0
2009-11-18 14:42:00,1.759,1.75907,1.75892,1.75907,10289891.0
2009-11-18 14:43:00,1.75919,1.75968,1.75919,1.75968,5337413.0
2009-11-18 14:44:00,1.75978,1.75991,1.75978,1.75984,8289401.0
2009-11-18 14:45:00,1.75995,1.76,1.75986,1.75986,5250025.0
2009-11-18 14:46:00,1.75986,1.75991,1.75978,1.75979,6889122.0
2009-11-18 14:47:00,1.75971,1.75986,1.75971,1.75983,7803825.0
2009-11-18 14:48:00,1.75987,1.75987,1.75982,1.75983,17472081.0
2009-11-18 14:49:00,1.75991,1.76029,1.75991,1.76029,7779451.0
2009-11-18 14:50:00,1.76031,1.76031,1.76003,1.76007,36476080.0
2009-11-18 14:51:00,1.75992,1.75995,1.75975,1.75975,5399241.0
2009-11-18 14:52:00,1.75974,1.75975,1.75968,1.75968,8119360.0
2009-11-18 14:53:00,1.75958,1.75958,1.75936,1.75953,14304955.0
2009-11-18 14:54:00,1.75952,1.75968,1.75952,1.75968,14239598.0
2009-11-18 14:55:00,1.75964,1.75983,1.75964,1.75983,16488655.0
2009-11-18 14:56:00,1.75989,1.75995,1.75984,1.75984,13081008.0
2009-11-18 14:57:00,1.75993,1.76019,1.75993,1.76019,9769495.0
2009-11-18 14:58:00,1.76018,1.7602,1.7601,1.7601,33382226.0
2009-11-18 14:59:00,1.76005,1.76029,1.76004,1.76022,9372021.0
2009-11-18 15:00:00,1.7601,1.76019,1.7601,1.76012,6616632.0
2009-11-18 15:01:00,1.76018,1.76018,1.75998,1.75998,6189603.0
2009-11-18 15:02:00,1.75977,1.75986,1.75953,1.75986,7708617.0
2009-11-18 15:03:00,1.75988,1.76002,1.75987,1.75987,35832528.0
2009-11-18 15:04:00,1.75972,1.75986,1.75966,1.75966,8365534.0
2009-11-18 15:05:00,1.75984,1.76,1.75978,1.76,4473034.0
2009-11-18 15:06:00,1.75998,1.76008,1.75992,1.75992,7933223.0
2009-11-18 15:07:00,1.76008,1.76024,1.76008,1.76024,6176340.0
2009-11-18 15:08:00,1.76023,1.76054,1.75992,1.76054,12111714.0
2009-11-18 15:09:00,1.7605,1.76053,1.76037,1.76044,5944722.0
2009-11-18 15:10:00,1.76054,1.76064,1.76054,1.76055,17362053.0
2009-11-18 15:11:00,1.76038,1.76038,1.76014,1.76014,16475160.0
2009-11-18 15:12:00,1.76001,1.76001,1.75962,1.75962,12463625.0
2009-11-18 15:13:00,1.7595,1.75956,1.75927,1.75955,12531141.0
2009-11-18 15:14:00,1.75964,1.7598,1.75964,1.75973,7452865.0
2009-11-18 15:15:00,1.7597,1.7597,1.75925,1.7595,5312563.0
2009-11-18 15:16:00,1.75957,1.75969,1.75954,1.75961,4659063.0
2009-11-18 15:17:00,1.75967,1.75977,1.75952,1.75974,6162337.0
2009-11-18 15:18:00,1.75981,1.75981,1.7597,1.75971,15228933.0
2009-11-18 15:19:00,1.75973,1.75973,1.75942,1.75943,8172881.0
2009-11-18 15:20:00,1.7594,1.7594,1.75907,1.75907,19093560.0
2009-11-18 15:21:00,1.759,1.75903,1.75887,1.75903,8089999.0
2009-11-18 15:22:00,1.75915,1.75926,1.75887,1.75926,17495280.0
2009-11-18 15:23:00,1.75923,1.75942,1.75887,1.75942,6604895.0
2009-11-18 15:24:00,1.75929,1.75953,1.75929,1.75948,6308226.0
2009-11-18 15:25:00,1.7596,1.75972,1.75953,1.75972,6295135.0
2009-11-18 15:26:00,1.75973,1.7599,1.75968,1.75987,13280909.0
2009-11-18 15:27:00,1.75994,1.76002,1.75985,1.76002,6803383.0
2009-11-18 15:28:00,1.75995,1.76022,1.75995,1.76022,5800949.0
2009-11-18 15:29:00,1.76021,1.76038,1.76014,1.76025,5393121.0
2009-11-18 15:30:00,1.76023,1.76042,1.76,1.76042,7719481.0
2009-11-18 15:31:00,1.76048,1.76092,1.76048,1.76092,6868527.0
2009-11-18 15:32:00,1.76101,1.7613,1.76087,1.76126,9008900.0
2009-11-18 15:33:00,1.76134,1.76147,1.76134,1.76135,6615864.0
2009-11-18 15:34:00,1.7613,1.76133,1.76108,1.76119,3963626.0
2009-11-18 15:35:00,1.76106,1.76117,1.76077,1.76085,6809963.0
2009-11-18 15:36:00,1.76072,1.76097,1.76072,1.76078,69609566.0
2009-11-18 15:37:00,1.76069,1.76069,1.7603,1.7603,6691636.0
2009-11-18 15:38:00,1.76039,1.7604,1.76017,1.76026,10281753.0
2009-11-18 15:39:00,1.76019,1.76043,1.76019,1.76028,10722300.0
2009-11-18 15:40:00,1.76031,1.76073,1.76031,1.76073,10849527.0
2009-11-18 15:41:00,1.76073,1.7609,1.76065,1.76065,8564464.0
2009-11-18 15:42:00,1.76084,1.76108,1.76084,1.76108,8370686.0
2009-11-18 15:43:00,1.7611,1.76124,1.7611,1.76124,8134406.0
2009-11-18 15:44:00,1.76126,1.76138,1.76115,1.76138,7421132.0
2009-11-18 15:45:00,1.7614,1.7615,1.7614,1.76149,3050460.0
2009-11-18 15:46:00,1.76159,1.76212,1.76159,1.76212,23287292.0
2009-11-18 15:47:00,1.76212,1.76224,1.76211,1.76224,9408550.0
2009-11-18 15:48:00,1.76223,1.7624,1.76223,1.7624,7005643.0
2009-11-18 15:49:00,1.7619,1.76254,1.7619,1.76254,7681355.0
2009-11-18 15:50:00,1.76256,1.76275,1.76256,1.76275,6072968.0
2009-11-18 15:51:00,1.76276,1.76285,1.76273,1.76285,7443393.0
2009-11-18 15:52:00,1.76288,1.76303,1.76279,1.76303,9895331.0
2009-11-18 15:53:00,1.76305,1.76319,1.76168,1.76319,5607693.0
2009-11-18 15:54:00,1.76324,1.76338,1.76314,1.76335,9488381.0
2009-11-18 15:55:00,1.76345,1.76369,1.76341,1.76341,39157950.0
2009-11-18 15:56:00,1.76321,1.76329,1.76306,1.76306,6914734.0
2009-11-18 15:57:00,1.76306,1.76312,1.76303,1.7631,20296185.0
2009-11-18 15:58:00,1.76302,1.76331,1.76292,1.76331,7550558.0
2009-11-18 15:59:00,1.76338,1.76377,1.76334,1.76369,24672678.0
2009-11-18 16:00:00,1.7637,1.76389,1.7637,1.76375,8986877.0
2009-11-18 16:01:00,1.76379,1.76402,1.76379,1.76402,8020325.0
2009-11-18 16:02:00,1.76418,1.76443,1.76418,1.76437,25130858.0
2009-11-18 16:03:00,1.76434,1.7644,1.76421,1.76429,6984389.0
2009-11-18 16:04:00,1.76438,1.76465,1.76433,1.76433,4361996.0
2009-11-18 16:05:00,1.76437,1.76455,1.76437,1.76439,7606897.0
2009-11-18 16:06:00,1.7643,1.7643,1.76395,1.76395,5216138.0
2009-11-18 16:07:00,1.76378,1.76378,1.76357,1.76357,9518465.0
2009-11-18 16:08:00,1.76363,1.76363,1.76348,1.76351,36089493.0
2009-11-18 16:09:00,1.76345,1.76345,1.76298,1.76298,5459657.0
2009-11-18 16:10:00,1.76313,1.76313,1.76283,1.76295,14790240.0
2009-11-18 16:11:00,1.76304,1.76336,1.76304,1.76335,9684058.0
2009-11-18 16:12:00,1.76356,1.76397,1.76356,1.76395,15616168.0
2009-11-18 16:13:00,1.76394,1.76394,1.76365,1.76365,13361010.0
2009-11-18 16:14:00,1.76358,1.76361,1.76346,1.76346,11983683.0
2009-11-18 16:15:00,1.76347,1.76347,1.76326,1.76326,7836867.0
2009-11-18 16:16:00,1.7633,1.7633,1.76308,1.76308,5468574.0
2009-11-18 16:17:00,1.76307,1.76307,1.7629,1.76295,13018990.0
2009-11-18 16:18:00,1.76297,1.76297,1.76213,1.76213,59843160.0
2009-11-18 16:19:00,1.76219,1.76244,1.76214,1.76244,6962544.0
2009-11-18 16:20:00,1.76241,1.76241,1.76221,1.76221,63668772.0
2009-11-18 16:21:00,1.76212,1.76212,1.76186,1.76186,11742233.0
2009-11-18 16:22:00,1.76228,1.76236,1.76224,1.76233,7041230.0
2009-11-18 16:23:00,1.76219,1.76238,1.76194,1.76194,7062854.0
2009-11-18 16:24:00,1.7619,1.7619,1.76146,1.76168,7864704.0
2009-11-18 16:25:00,1.76162,1.76162,1.76142,1.7616,11581987.0
2009-11-18 16:26:00,1.76167,1.76223,1.76167,1.76219,15999454.0
2009-11-18 16:27:00,1.7623,1.76294,1.7623,1.76294,6502403.0
2009-11-18 16:28:00,1.76293,1.76298,1.7629,1.76298,32346281.0
2009-11-18 16:29:00,1.76294,1.76294,1.7625,1.7625,7896759.0
2009-11-18 16:30:00,1.76261,1.76284,1.76261,1.76283,7228904.0
2009-11-18 16:31:00,1.76285,1.76294,1.76282,1.76294,8187793.0
2009-11-18 16:32:00,1.76299,1.7636,1.76299,1.7636,88766652.0
2009-11-18 16:33:00,1.76358,1.76358,1.7633,1.7633,4681839.0
2009-11-18 16:34:00,1.76328,1.76328,1.7632,1.76323,43938944.0
2009-11-18 16:35:00,1.76321,1.76342,1.7632,1.7632,6810205.0
2009-11-18 16:36:00,1.76313,1.76313,1.76287,1.76287,5945431.0
2009-11-18 16:37:00,1.76275,1.76296,1.76275,1.76279,7722606.0
2009-11-18 16:38:00,1.76295,1.76307,1.76289,1.76289,5965311.0
2009-11-18 16:39:00,1.76283,1.76293,1.76255,1.76293,35621256.0
2009-11-18 16:40:00,1.763,1.76306,1.76289,1.76299,9389175.0
2009-11-18 16:41:00,1.76258,1.76288,1.76258,1.76284,9837088.0
2009-11-18 16:42:00,1.7627,1.76277,1.76224,1.76224,13117125.0
2009-11-18 16:43:00,1.76259,1.76259,1.76246,1.76246,5154534.0
2009-11-18 16:44:00,1.76243,1.76243,1.76173,1.76174,22000866.0
2009-11-18 16:45:00,1.76169,1.76169,1.76154,1.76154,10972132.0
2009-11-18 16:46:00,1.76154,1.76154,1.76133,1.76136,9026567.0
2009-11-18 16:47:00,1.76129,1.76129,1.76103,1.76116,17887854.0
2009-11-18 16:48:00,1.76109,1.76109,1.76093,1.76093,7981090.0
2009-11-18 16:49:00,1.76094,1.76094,1.76029,1.76049,46449984.0
2009-11-18 16:50:00,1.76049,1.7606,1.76045,1.7606,4582781.0
2009-11-18 16:51:00,1.76057,1.76077,1.76057,1.76076,4510282.0
2009-11-18 16:52:00,1.76081,1.76099,1.76081,1.76099,10376970.0
2009-11-18 16:53:00,1.761,1.76114,1.761,1.76114,8057074.0
2009-11-18 16:54:00,1.76114,1.76131,1.76111,1.76131,5431594.0
2009-11-18 16:55:00,1.7613,1.76144,1.7613,1.76142,8950937.0
2009-11-18 16:56:00,1.76148,1.76213,1.76148,1.76213,24941322.0
2009-11-18 16:57:00,1.7623,1.7627,1.7623,1.7627,13347966.0
2009-11-18 16:58:00,1.76268,1.76275,1.76258,1.76275,10400717.0
2009-11-18 16:59:00,1.76279,1.76279,1.76266,1.76266,11556780.0
2009-11-18 17:00:00,1.76267,1.76297,1.76267,1.76297,5121494.0
2009-11-18 17:01:00,1.76293,1.76313,1.76293,1.76305,7789815.0
2009-11-18 17:02:00,1.76316,1.76329,1.76306,1.76306,6708773.0
2009-11-18 17:03:00,1.76328,1.76343,1.76328,1.76337,5755954.0
2009-11-18 17:04:00,1.76344,1.76363,1.76344,1.76363,9907951.0
2009-11-18 17:05:00,1.76362,1.76382,1.76362,1.76382,10617362.0
2009-11-18 17:06:00,1.76384,1.76447,1.76384,1.76447,29606880.0
2009-11-18 17:07:00,1.76449,1.76469,1.76446,1.76469,9160981.0
2009-11-18 17:08:00,1.76473,1.76487,1.76469,1.76481,9537141.0
2009-11-18 17:09:00,1.76473,1.76479,1.76467,1.76467,12272755.0
2009-11-18 17:10:00,1.7647,1.7647,1.76439,1.76439,5269972.0
2009-11-18 17:11:00,1.76452,1.76461,1.76443,1.76461,8038455.0
2009-11-18 17:12:00,1.76441,1.76445,1.76429,1.76429,10020398.0
2009-11-18 17:13:00,1.76427,1.76427,1.7641,1.7641,10714204.0
2009-11-18 17:14:00,1.76408,1.76409,1.76395,1.76399,3808161.0
2009-11-18 17:15:00,1.76394,1.76395,1.7637,1.7637,5793402.0
2009-11-18 17:16:00,1.7638,1.7638,1.76304,1.76304,84663848.0
2009-11-18 17:17:00,1.76307,1.76307,1.76292,1.76295,4343341.0
2009-11-18 17:18:00,1.76293,1.76293,1.76276,1.76276,8166502.0
2009-11-18 17:19:00,1.76276,1.76279,1.76246,1.76246,4718560.0
2009-11-18 17:20:00,1.76255,1.76255,1.76242,1.76249,4468881.0
2009-11-18 17:21:00,1.76244,1.76244,1.76227,1.76233,6413791.0
2009-11-18 17:22:00,1.76226,1.76227,1.76159,1.76216,3592752.0
2009-11-18 17:23:00,1.76208,1.76211,1.76181,1.76181,8977430.0
2009-11-18 17:24:00,1.76176,1.76176,1.76143,1.76143,6718616.0
2009-11-18 17:25:00,1.76135,1.76147,1.76135,1.7614,8532784.0
2009-11-18 17:26:00,1.76145,1.76175,1.76145,1.76175,7776897.0
2009-11-18 17:27:00,1.76177,1.76189,1.76175,1.76189,7689151.0
2009-11-18 17:28:00,1.76196,1.76196,1.76157,1.76176,147662000.0
2009-11-18 17:29:00,1.76178,1.76178,1.76127,1.76138,6378594.0
2009-11-18 17:30:00,1.76135,1.76135,1.76092,1.76096,4644452.0
2009-11-18 17:31:00,1.76091,1.76091,1.76005,1.76005,57483756.0
2009-11-18 17:32:00,1.76008,1.76008,1.75998,1.75999,7646537.0
2009-11-18 17:33:00,1.75991,1.75999,1.7597,1.75983,5747346.0
2009-11-18 17:34:00,1.75983,1.75983,1.75965,1.75965,9105160.0
2009-11-18 17:35:00,1.75966,1.75966,1.7594,1.75948,6631829.0
2009-11-18 17:36:00,1.75943,1.75947,1.75936,1.75936,5617552.0
2009-11-18 17:37:00,1.75922,1.75931,1.75907,1.75923,11972044.0
2009-11-18 17:38:00,1.75921,1.75921,1.75897,1.75897,5013219.0
2009-11-18 17:39:00,1.75907,1.75907,1.75827,1.75827,56883393.0
2009-11-18 17:40:00,1.75811,1.75812,1.75783,1.75812,7626523.0
2009-11-18 17:41:00,1.7582,1.75849,1.7582,1.75844,6264593.0
2009-11-18 17:42:00,1.75842,1.75844,1.75828,1.75828,85936462.0
2009-11-18 17:43:00,1.75816,1.75816,1.75797,1.75797,9874545.0
2009-11-18 17:44:00,1.75793,1.75799,1.75759,1.75759,6582618.0
2009-11-18 17:45:00,1.75746,1.75746,1.75718,1.75746,14373017.0
2009-11-18 17:46:00,1.7575,1.75777,1.7574,1.75777,18271998.0
2009-11-18 17:47:00,1.75782,1.75793,1.75765,1.75765,8099300.0
2009-11-18 17:48:00,1.75763,1.75764,1.75757,1.75764,35946960.0
2009-11-18 17:49:00,1.75762,1.75762,1.75721,1.75721,5965543.0
2009-11-18 17:50:00,1.75711,1.75711,1.75694,1.75707,4908633.0
2009-11-18 17:51:00,1.75709,1.75722,1.75709,1.75722,6631133.0
2009-11-18 17:52:00,1.7569,1.75734,1.7569,1.75709,8368848.0
2009-11-18 17:53:00,1.75698,1.75723,1.75698,1.75718,15914631.0
2009-11-18 17:54:00,1.75724,1.75733,1.75701,1.75705,5154521.0
2009-11-18 17:55:00,1.75705,1.75705,1.7569,1.75705,9529473.0
2009-11-18 17:56:00,1.75717,1.75725,1.75711,1.75721,8024743.0
2009-11-18 17:57:00,1.75735,1.75749,1.7572,1.75723,13504155.0
2009-11-18 17:58:00,1.75724,1.75724,1.75669,1.75669,37095747.0
2009-11-18 17:59:00,1.75657,1.75675,1.75641,1.75663,5683482.0
2009-11-18 18:00:00,1.75657,1.75657,1.75618,1.75625,7605976.0
2009-11-18 18:01:00,1.7562,1.75654,1.7562,1.75653,5341547.0
2009-11-18 18:02:00,1.75643,1.75674,1.75643,1.75674,5655756.0
2009-11-18 18:03:00,1.75674,1.75687,1.75674,1.75687,8459645.0
2009-11-18 18:04:00,1.75689,1.75718,1.75689,1.75697,54624318.0
2009-11-18 18:05:00,1.75691,1.75701,1.75685,1.75696,4507604.0
2009-11-18 18:06:00,1.75695,1.75697,1.75685,1.75693,57991550.0
2009-11-18 18:07:00,1.75707,1.75752,1.75707,1.75752,9255359.0
2009-11-18 18:08:00,1.75772,1.75785,1.75761,1.75779,9343940.0
2009-11-18 18:09:00,1.75777,1.75798,1.75777,1.75798,10012417.0
2009-11-18 18:10:00,1.75784,1.7582,1.75784,1.75812,6751049.0
2009-11-18 18:11:00,1.75817,1.75833,1.75808,1.75833,9423814.0
2009-11-18 18:12:00,1.75833,1.7584,1.75815,1.75815,6711934.0
2009-11-18 18:13:00,1.75798,1.75807,1.75784,1.75784,5045082.0
2009-11-18 18:14:00,1.75782,1.75782,1.75763,1.75765,82640720.0
2009-11-18 18:15:00,1.75764,1.75764,1.7575,1.75752,8042768.0
2009-11-18 18:16:00,1.75748,1.75748,1.75734,1.75734,9524088.0
2009-11-18 18:17:00,1.75727,1.7573,1.75705,1.75705,6734131.0
2009-11-18 18:18:00,1.75719,1.75747,1.75711,1.75747,14514458.0
2009-11-18 18:19:00,1.75749,1.75764,1.75749,1.75763,7939261.0
2009-11-18 18:20:00,1.7577,1.75782,1.75765,1.75782,6115208.0
2009-11-18 18:21:00,1.75778,1.75798,1.75778,1.75798,7237295.0
2009-11-18 18:22:00,1.75797,1.75814,1.75786,1.75814,8898349.0
2009-11-18 18:23:00,1.75813,1.7583,1.75813,1.75827,9761790.0
2009-11-18 18:24:00,1.75831,1.75844,1.75821,1.75835,9697800.0
2009-11-18 18:25:00,1.75849,1.7586,1.75849,1.75854,3393919.0
2009-11-18 18:26:00,1.75864,1.75927,1.75863,1.75927,20566128.0
2009-11-18 18:27:00,1.75932,1.75942,1.75932,1.75939,4663804.0
2009-11-18 18:28:00,1.75946,1.75958,1.7594,1.7594,9884329.0
2009-11-18 18:29:00,1.7594,1.75967,1.7594,1.75957,10951891.0
2009-11-18 18:30:00,1.75971,1.75982,1.75968,1.75968,80499408.0
2009-11-18 18:31:00,1.75968,1.75968,1.75942,1.75942,6734526.0
2009-11-18 18:32:00,1.75952,1.75952,1.75918,1.75943,30245320.0
2009-11-18 18:33:00,1.75952,1.75952,1.75899,1.75905,7676795.0
2009-11-18 18:34:00,1.75899,1.75899,1.75848,1.75848,6739059.0
2009-11-18 18:35:00,1.75842,1.75842,1.75822,1.75823,12255316.0
2009-11-18 18:36:00,1.75837,1.75837,1.75809,1.75809,7152341.0
2009-11-18 18:37:00,1.75813,1.75834,1.75812,1.75834,15789642.0
2009-11-18 18:38:00,1.75854,1.75875,1.75854,1.75875,10657850.0
2009-11-18 18:39:00,1.75875,1.75882,1.75841,1.75882,7065065.0
2009-11-18 18:40:00,1.75883,1.75893,1.75868,1.75868,10883636.0
2009-11-18 18:41:00,1.75864,1.75864,1.75839,1.75843,4114593.0
2009-11-18 18:42:00,1.75834,1.75838,1.75817,1.75836,6763270.0
2009-11-18 18:43:00,1.75835,1.75872,1.75835,1.75868,11954892.0
2009-11-18 18:44:00,1.75874,1.75874,1.7586,1.7586,65602446.0
2009-11-18 18:45:00,1.75866,1.75881,1.75842,1.7588,7764873.0
2009-11-18 18:46:00,1.75885,1.75965,1.75885,1.75925,58438240.0
2009-11-18 18:47:00,1.75906,1.75946,1.75905,1.75905,7129238.0
2009-11-18 18:48:00,1.75908,1.75908,1.75893,1.75895,2651401.0
2009-11-18 18:49:00,1.75907,1.75907,1.75882,1.75883,5633745.0
2009-11-18 18:50:00,1.75877,1.7588,1.75859,1.75875,6480713.0
2009-11-18 18:51:00,1.75893,1.75911,1.75893,1.75911,5044999.0
2009-11-18 18:52:00,1.75914,1.75914,1.75837,1.75837,20336984.0
2009-11-18 18:53:00,1.75865,1.75875,1.75859,1.75872,10660057.0
2009-11-18 18:54:00,1.75866,1.75867,1.75852,1.75867,10248203.0
2009-11-18 18:55:00,1.75859,1.75868,1.75839,1.75839,6554822.0
2009-11-18 18:56:00,1.75836,1.75857,1.75836,1.75857,37167265.0
2009-11-18 18:57:00,1.75859,1.75871,1.75859,1.75865,8968027.0
2009-11-18 18:58:00,1.75884,1.75884,1.75867,1.75867,40305480.0
2009-11-18 18:59:00,1.75871,1.75871,1.75853,1.75853,10942158.0
2009-11-18 19:00:00,1.75847,1.75869,1.75847,1.75853,7064167.0
2009-11-18 19:01:00,1.75851,1.75852,1.75831,1.75837,5463560.0
2009-11-18 19:02:00,1.75835,1.75842,1.75812,1.75842,70093170.0
2009-11-18 19:03:00,1.75848,1.75868,1.75847,1.75854,19315552.0
2009-11-18 19:04:00,1.7586,1.75872,1.75858,1.75866,11882251.0
2009-11-18 19:05:00,1.75871,1.75896,1.75871,1.75873,7839631.0
2009-11-18 19:06:00,1.75875,1.7588,1.75875,1.75877,9116280.0
2009-11-18 19:07:00,1.75881,1.759,1.75877,1.75879,17434177.0
2009-11-18 19:08:00,1.75881,1.75881,1.75858,1.75858,6446708.0
2009-11-18 19:09:00,1.75841,1.75867,1.75841,1.7586,8201114.0
2009-11-18 19:10:00,1.75863,1.75874,1.75858,1.75874,11425559.0
2009-11-18 19:11:00,1.75874,1.75892,1.75872,1.75892,4542737.0
2009-11-18 19:12:00,1.759,1.75941,1.759,1.75941,27929568.0
2009-11-18 19:13:00,1.7595,1.75953,1.75935,1.75946,7117206.0
2009-11-18 19:14:00,1.75941,1.75941,1.75915,1.75918,6774225.0
2009-11-18 19:15:00,1.75916,1.75982,1.75916,1.75982,9298355.0
2009-11-18 19:16:00,1.75984,1.76013,1.75984,1.76005,8421843.0
2009-11-18 19:17:00,1.76006,1.76006,1.75972,1.75972,9103768.0
2009-11-18 19:18:00,1.75988,1.75988,1.75971,1.75971,6083770.0
2009-11-18 19:19:00,1.75974,1.75988,1.75969,1.75985,7866307.0
2009-11-18 19:20:00,1.75978,1.75978,1.75947,1.75947,8635144.0
2009-11-18 19:21:00,1.75947,1.75978,1.75947,1.75976,4137919.0
2009-11-18 19:22:00,1.75983,1.76015,1.75983,1.75989,14287306.0
2009-11-18 19:23:00,1.75984,1.75984,1.75965,1.75968,6150877.0
2009-11-18 19:24:00,1.75971,1.75984,1.75959,1.75983,17389029.0
2009-11-18 19:25:00,1.75985,1.76014,1.75985,1.76014,8703324.0
2009-11-18 19:26:00,1.7601,1.76025,1.76007,1.76025,8170337.0
2009-11-18 19:27:00,1.76032,1.76046,1.7603,1.76046,5767733.0
2009-11-18 19:28:00,1.76048,1.761,1.76048,1.761,34282683.0
2009-11-18 19:29:00,1.76097,1.7612,1.76096,1.7612,10778454.0
2009-11-18 19:30:00,1.76109,1.76134,1.76109,1.7613,9159922.0
2009-11-18 19:31:00,1.76135,1.76148,1.76135,1.76147,4544551.0
2009-11-18 19:32:00,1.76154,1.76183,1.76144,1.76144,69461280.0
2009-11-18 19:33:00,1.76125,1.76125,1.76113,1.76117,4884169.0
2009-11-18 19:34:00,1.76115,1.76154,1.76115,1.76151,14558386.0
2009-11-18 19:35:00,1.76152,1.76159,1.76142,1.76142,6547481.0
2009-11-18 19:36:00,1.76138,1.76138,1.76093,1.76094,93129725.0
2009-11-18 19:37:00,1.76101,1.7611,1.76095,1.7611,17346335.0
2009-11-18 19:38:00,1.7611,1.7613,1.76105,1.76128,11018108.0
2009-11-18 19:39:00,1.7614,1.7614,1.76099,1.76099,8939286.0
2009-11-18 19:40:00,1.76103,1.76103,1.76053,1.76062,54931584.0
2009-11-18 19:41:00,1.76063,1.76069,1.76053,1.76053,41704297.0
2009-11-18 19:42:00,1.76046,1.76056,1.76033,1.76034,5560695.0
2009-11-18 19:43:00,1.76025,1.76025,1.76,1.76,11351829.0
2009-11-18 19:44:00,1.75992,1.76,1.75987,1.75996,23547212.0
2009-11-18 19:45:00,1.75994,1.75994,1.75964,1.75964,7329227.0
2009-11-18 19:46:00,1.75957,1.75957,1.75936,1.75936,37281216.0
2009-11-18 19:47:00,1.75916,1.75935,1.75912,1.75935,6299368.0
2009-11-18 19:48:00,1.75937,1.75949,1.75926,1.75943,3482336.0
2009-11-18 19:49:00,1.75953,1.76017,1.75953,1.76017,133235856.0
2009-11-18 19:50:00,1.76019,1.76023,1.76016,1.76018,8149450.0
2009-11-18 19:51:00,1.76024,1.76048,1.76024,1.76048,9815767.0
2009-11-18 19:52:00,1.76059,1.76059,1.76044,1.76044,8396906.0
2009-11-18 19:53:00,1.76032,1.76034,1.75994,1.76021,9159426.0
2009-11-18 19:54:00,1.7603,1.7603,1.76018,1.76027,63549123.0
2009-11-18 19:55:00,1.76026,1.76055,1.76026,1.76055,9131980.0
2009-11-18 19:56:00,1.76057,1.761,1.76057,1.761,69719000.0
2009-11-18 19:57:00,1.76093,1.76096,1.76083,1.76084,12152821.0
2009-11-18 19:58:00,1.76092,1.76111,1.76075,1.76075,35756550.0
2009-11-18 19:59:00,1.76069,1.76071,1.76056,1.76071,4860192.0
2009-11-18 20:00:00,1.76084,1.76142,1.76084,1.76123,32719458.0
2009-11-18 20:01:00,1.76129,1.76147,1.76092,1.76147,9229307.0
2009-11-18 20:02:00,1.76151,1.76169,1.7615,1.76165,7211625.0
2009-11-18 20:03:00,1.76155,1.76187,1.76155,1.76187,13625862.0
2009-11-18 20:04:00,1.76192,1.76207,1.76192,1.76207,9519127.0
2009-11-18 20:05:00,1.76205,1.76235,1.76205,1.76235,10213708.0
2009-11-18 20:06:00,1.76237,1.76367,1.76237,1.76363,25690905.0
2009-11-18 20:07:00,1.7636,1.76392,1.7636,1.76366,11416171.0
2009-11-18 20:08:00,1.76372,1.76401,1.76372,1.76377,48512450.0
2009-11-18 20:09:00,1.76376,1.76391,1.76376,1.76379,6354481.0
2009-11-18 20:10:00,1.76372,1.76372,1.7631,1.76316,62368626.0
2009-11-18 20:11:00,1.76303,1.76303,1.76279,1.76279,14017911.0
2009-11-18 20:12:00,1.76275,1.76275,1.76251,1.76269,46582290.0
2009-11-18 20:13:00,1.76265,1.76265,1.76236,1.76236,8776760.0
2009-11-18 20:14:00,1.76242,1.76242,1.76226,1.76236,13296930.0
2009-11-18 20:15:00,1.76236,1.76248,1.76223,1.76223,9265466.0
2009-11-18 20:16:00,1.76252,1.76327,1.76252,1.76307,34405416.0
2009-11-18 20:17:00,1.76293,1.76293,1.76268,1.7627,7353171.0
2009-11-18 20:18:00,1.7627,1.76318,1.7627,1.76318,42432720.0
2009-11-18 20:19:00,1.76321,1.76355,1.76321,1.76355,8099064.0
2009-11-18 20:20:00,1.76361,1.76375,1.76361,1.76374,49180116.0
2009-11-18 20:21:00,1.76369,1.7639,1.76369,1.76384,11172142.0
2009-11-18 20:22:00,1.76385,1.76401,1.76377,1.76401,12273806.0
2009-11-18 20:23:00,1.76385,1.76391,1.76381,1.76386,6663675.0
2009-11-18 20:24:00,1.76384,1.76395,1.76384,1.76395,5612014.0
2009-11-18 20:25:00,1.76399,1.76419,1.76399,1.76419,4963233.0
2009-11-18 20:26:00,1.76417,1.76417,1.76401,1.76403,46894880.0
2009-11-18 20:27:00,1.76395,1.76396,1.76376,1.76376,7845596.0
2009-11-18 20:28:00,1.76385,1.76385,1.76376,1.76379,5079160.0
2009-11-18 20:29:00,1.7636,1.76367,1.76351,1.76351,6949143.0
2009-11-18 20:30:00,1.76341,1.76342,1.76328,1.76341,8044598.0
2009-11-18 20:31:00,1.76331,1.76331,1.763,1.763,8301732.0
2009-11-18 20:32:00,1.76306,1.76314,1.76298,1.76309,6854771.0
2009-11-18 20:33:00,1.7633,1.76357,1.76317,1.76357,8362684.0
2009-11-18 20:34:00,1.76364,1.76372,1.76353,1.7637,9078660.0
2009-11-18 20:35:00,1.7636,1.7636,1.76332,1.76341,8897576.0
2009-11-18 20:36:00,1.76352,1.76365,1.76347,1.76365,6365227.0
2009-11-18 20:37:00,1.76361,1.76361,1.76347,1.76349,5931476.0
2009-11-18 20:38:00,1.76344,1.76344,1.76314,1.76314,65878696.0
2009-11-18 20:39:00,1.76304,1.76308,1.7627,1.76308,75374065.0
2009-11-18 20:40:00,1.76315,1.76319,1.76288,1.76288,9789425.0
2009-11-18 20:41:00,1.76269,1.76282,1.76266,1.76266,11999104.0
2009-11-18 20:42:00,1.76258,1.76259,1.76238,1.76238,70119989.0
2009-11-18 20:43:00,1.76242,1.76266,1.76242,1.76266,5392904.0
2009-11-18 20:44:00,1.76255,1.76255,1.76238,1.76246,7010371.0
2009-11-18 20:45:00,1.76247,1.76266,1.76246,1.76266,6123989.0
2009-11-18 20:46:00,1.76261,1.76302,1.76261,1.76298,39608400.0
2009-11-18 20:47:00,1.76315,1.76353,1.76307,1.76352,10263357.0
2009-11-18 20:48:00,1.76358,1.76365,1.7635,1.7635,43574972.0
2009-11-18 20:49:00,1.76347,1.76351,1.76334,1.76336,12583394.0
2009-11-18 20:50:00,1.76328,1.76328,1.76313,1.76318,5448069.0
2009-11-18 20:51:00,1.76317,1.76336,1.76317,1.76336,12490722.0
2009-11-18 20:52:00,1.76339,1.7637,1.76337,1.76368,27527500.0
2009-11-18 20:53:00,1.76366,1.76367,1.76353,1.76359,14526494.0
2009-11-18 20:54:00,1.76374,1.76384,1.76374,1.76383,23066042.0
2009-11-18 20:55:00,1.76365,1.76385,1.76365,1.76385,5040769.0
2009-11-18 20:56:00,1.76391,1.764,1.76382,1.764,9237487.0
2009-11-18 20:57:00,1.764,1.7644,1.764,1.7644,10889855.0
2009-11-18 20:58:00,1.76444,1.7646,1.76444,1.76457,31281778.0
2009-11-18 20:59:00,1.76449,1.76449,1.76401,1.76401,11153364.0
2009-11-18 21:00:00,1.76394,1.76394,1.76372,1.76373,10584782.0
2009-11-18 21:01:00,1.76359,1.76359,1.76343,1.76343,6886608.0
2009-11-18 21:02:00,1.7634,1.7634,1.76321,1.76321,6974884.0
2009-11-18 21:03:00,1.76307,1.7633,1.76307,1.7633,8744759.0
2009-11-18 21:04:00,1.76335,1.76348,1.7633,1.76342,10356390.0
2009-11-18 21:05:00,1.76357,1.7639,1.76357,1.7639,12775248.0
2009-11-18 21:06:00,1.76399,1.76414,1.76399,1.76404,53928592.0
2009-11-18 21:07:00,1.76388,1.76398,1.76365,1.76383,11914986.0
2009-11-18 21:08:00,1.76381,1.7639,1.76378,1.76378,26106528.0
2009-11-18 21:09:00,1.76366,1.76381,1.76351,1.76351,9679457.0
2009-11-18 21:10:00,1.76341,1.76341,1.7633,1.76336,31976490.0
2009-11-18 21:11:00,1.7633,1.76334,1.76309,1.76334,7810477.0
2009-11-18 21:12:00,1.76341,1.76346,1.76336,1.76337,14737637.0
2009-11-18 21:13:00,1.76343,1.76348,1.76326,1.76326,6054728.0
2009-11-18 21:14:00,1.76324,1.76327,1.76321,1.76327,27343037.0
2009-11-18 21:15:00,1.76323,1.76323,1.76301,1.76306,9311032.0
2009-11-18 21:16:00,1.76307,1.7632,1.76304,1.7632,11819265.0
2009-11-18 21:17:00,1.76317,1.76318,1.76295,1.76296,8526310.0
2009-11-18 21:18:00,1.76295,1.76309,1.76282,1.76304,9755641.0
2009-11-18 21:19:00,1.76308,1.76332,1.76308,1.76332,5842621.0
2009-11-18 21:20:00,1.76337,1.76385,1.76337,1.76385,17421898.0
2009-11-18 21:21:00,1.76381,1.76381,1.76347,1.76368,7054636.0
2009-11-18 21:22:00,1.76372,1.76384,1.76366,1.76384,20422785.0
2009-11-18 21:23:00,1.76379,1.76403,1.76344,1.76403,13221119.0
2009-11-18 21:24:00,1.76407,1.76408,1.76392,1.76406,46076082.0
2009-11-18 21:25:00,1.76401,1.76405,1.76378,1.76378,8663148.0
2009-11-18 21:26:00,1.76381,1.76389,1.76379,1.76386,36873353.0
2009-11-18 21:27:00,1.76382,1.76387,1.76371,1.76385,5559794.0
2009-11-18 21:28:00,1.76376,1.76381,1.76354,1.76381,7729965.0
2009-11-18 21:29:00,1.76389,1.76399,1.76387,1.76398,11599384.0
2009-11-18 21:30:00,1.76396,1.76411,1.76385,1.76411,51992908.0
2009-11-18 21:31:00,1.76417,1.76417,1.76393,1.76405,11331841.0
2009-11-18 21:32:00,1.76404,1.76437,1.76404,1.76427,43476591.0
2009-11-18 21:33:00,1.76445,1.76461,1.7642,1.76461,7145797.0
2009-11-18 21:34:00,1.76466,1.76466,1.76447,1.76447,28946036.0
2009-11-18 21:35:00,1.76446,1.76458,1.76446,1.76458,5358476.0
2009-11-18 21:36:00,1.76454,1.76454,1.7644,1.7644,7556864.0
2009-11-18 21:37:00,1.76446,1.76456,1.76432,1.76454,14224989.0
2009-11-18 21:38:00,1.76456,1.76474,1.76453,1.76474,39712015.0
2009-11-18 21:39:00,1.76472,1.76479,1.76451,1.76465,6578305.0
2009-11-18 21:40:00,1.7646,1.76473,1.7646,1.76473,15991508.0
2009-11-18 21:41:00,1.7647,1.7647,1.7645,1.7645,5040697.0
2009-11-18 21:42:00,1.76454,1.76468,1.76454,1.76459,15340628.0
2009-11-18 21:43:00,1.76449,1.76449,1.76433,1.76433,6262949.0
2009-11-18 21:44:00,1.76429,1.76429,1.76394,1.76417,9209203.0
2009-11-18 21:45:00,1.76424,1.76442,1.76416,1.76436,10042968.0
2009-11-18 21:46:00,1.76441,1.76479,1.76441,1.76479,8650580.0
2009-11-18 21:47:00,1.76483,1.765,1.76483,1.76493,6122157.0
2009-11-18 21:48:00,1.76495,1.76514,1.76491,1.76514,6513440.0
2009-11-18 21:49:00,1.76507,1.76519,1.76488,1.76511,7741924.0
2009-11-18 21:50:00,1.76514,1.7653,1.76504,1.7653,9954432.0
2009-11-18 21:51:00,1.76529,1.76531,1.7651,1.76525,10074511.0
2009-11-18 21:52:00,1.76516,1.76525,1.76513,1.76514,8214910.0
2009-11-18 21:53:00,1.76516,1.7655,1.76516,1.7655,2727917.0
2009-11-18 21:54:00,1.76559,1.76623,1.76559,1.76623,8275342.0
2009-11-18 21:55:00,1.76622,1.76676,1.76622,1.76676,4542362.0
2009-11-18 21:56:00,1.76675,1.76693,1.76675,1.76682,39125229.0
2009-11-18 21:57:00,1.76663,1.76675,1.76663,1.76673,6219595.0
2009-11-18 21:58:00,1.76663,1.76663,1.76617,1.76617,11583288.0
2009-11-18 21:59:00,1.7662,1.7663,1.7662,1.76627,3817482.0
2009-11-18 22:00:00,1.76633,1.76651,1.76633,1.76651,49845075.0
2009-11-18 22:01:00,1.76643,1.76668,1.76643,1.76656,7976573.0
2009-11-18 22:02:00,1.76671,1.76682,1.76663,1.76681,6119153.0
2009-11-18 22:03:00,1.76685,1.76695,1.76684,1.76694,6487325.0
2009-11-18 22:04:00,1.76689,1.76716,1.76689,1.76715,5643647.0
2009-11-18 22:05:00,1.76717,1.76738,1.76714,1.76738,6013875.0
2009-11-18 22:06:00,1.76738,1.76755,1.76738,1.7675,5717315.0
2009-11-18 22:07:00,1.76743,1.76743,1.76707,1.76707,10405758.0
2009-11-18 22:08:00,1.76718,1.76718,1.76688,1.76688,22475376.0
2009-11-18 22:09:00,1.76686,1.76686,1.76653,1.76653,20599866.0
2009-11-18 22:10:00,1.76656,1.76664,1.76647,1.76655,8226837.0
2009-11-18 22:11:00,1.76633,1.76651,1.76633,1.7665,13300943.0
2009-11-18 22:12:00,1.76652,1.76708,1.76652,1.76699,20260158.0
2009-11-18 22:13:00,1.76684,1.76694,1.76677,1.76694,8727093.0
2009-11-18 22:14:00,1.76691,1.76691,1.76658,1.76658,5124240.0
2009-11-18 22:15:00,1.76634,1.76635,1.76607,1.76607,13086766.0
2009-11-18 22:16:00,1.76599,1.76599,1.76591,1.76594,13433543.0
2009-11-18 22:17:00,1.76593,1.76604,1.7659,1.76604,8390783.0
2009-11-18 22:18:00,1.76617,1.7665,1.76617,1.7665,12983076.0
2009-11-18 22:19:00,1.76647,1.76674,1.76647,1.76674,6162300.0
2009-11-18 22:20:00,1.76668,1.76688,1.76668,1.76688,10978055.0
2009-11-18 22:21:00,1.76678,1.76678,1.76657,1.76657,6740494.0
2009-11-18 22:22:00,1.76655,1.76661,1.76654,1.76661,5855256.0
2009-11-18 22:23:00,1.76655,1.76672,1.7665,1.76672,6402639.0
2009-11-18 22:24:00,1.7667,1.7667,1.76648,1.76648,9475538.0
2009-11-18 22:25:00,1.76658,1.76667,1.76654,1.76661,7451237.0
2009-11-18 22:26:00,1.76663,1.76677,1.76651,1.76677,5513092.0
2009-11-18 22:27:00,1.76668,1.76675,1.76661,1.76675,8910337.0
2009-11-18 22:28:00,1.76665,1.76665,1.76618,1.76621,4217855.0
2009-11-18 22:29:00,1.76632,1.76632,1.76623,1.76626,12204783.0
2009-11-18 22:30:00,1.76628,1.76633,1.7662,1.76621,31997350.0
2009-11-18 22:31:00,1.76622,1.76641,1.76622,1.76641,6899981.0
2009-11-18 22:32:00,1.76638,1.76651,1.76632,1.7665,4979533.0
2009-11-18 22:33:00,1.76655,1.76667,1.76651,1.76667,5990690.0
2009-11-18 22:34:00,1.76668,1.76731,1.76668,1.76731,12986372.0
2009-11-18 22:35:00,1.76733,1.76733,1.76716,1.76716,10210399.0
2009-11-18 22:36:00,1.76726,1.76738,1.76726,1.76738,11276925.0
2009-11-18 22:37:00,1.7675,1.76764,1.76744,1.76744,3438770.0
2009-11-18 22:38:00,1.76741,1.76755,1.76733,1.76755,16416512.0
2009-11-18 22:39:00,1.76765,1.76771,1.76752,1.76771,11492184.0
2009-11-18 22:40:00,1.7679,1.76797,1.76789,1.76789,13628200.0
2009-11-18 22:41:00,1.76777,1.76777,1.76749,1.76767,7726285.0
2009-11-18 22:42:00,1.76768,1.76778,1.76768,1.76778,22003353.0
2009-11-18 22:43:00,1.76778,1.76778,1.76756,1.76757,5153880.0
2009-11-18 22:44:00,1.76751,1.76773,1.76751,1.76757,3931456.0
2009-11-18 22:45:00,1.76747,1.76753,1.76731,1.76739,5615551.0
2009-11-18 22:46:00,1.76749,1.7677,1.76749,1.7677,5066020.0
2009-11-18 22:47:00,1.7677,1.76783,1.7677,1.76781,3829068.0
2009-11-18 22:48:00,1.76773,1.76773,1.76768,1.76769,10658515.0
2009-11-18 22:49:00,1.76752,1.76752,1.7672,1.7672,7406407.0
2009-11-18 22:50:00,1.76721,1.76721,1.76708,1.76708,10291232.0
2009-11-18 22:51:00,1.76706,1.76706,1.76683,1.76683,4217848.0
2009-11-18 22:52:00,1.7669,1.7669,1.76668,1.76668,4423729.0
2009-11-18 22:53:00,1.76668,1.76679,1.7666,1.7666,3524250.0
2009-11-18 22:54:00,1.76663,1.76663,1.76623,1.76623,28313040.0
2009-11-18 22:55:00,1.76621,1.76621,1.76602,1.76609,9112663.0
2009-11-18 22:56:00,1.76608,1.76608,1.76585,1.76585,5264770.0
2009-11-18 22:57:00,1.7658,1.7658,1.76569,1.76569,5745225.0
2009-11-18 22:58:00,1.76566,1.76566,1.76522,1.76522,28230202.0
2009-11-18 22:59:00,1.76516,1.76516,1.76476,1.76509,9951848.0
2009-11-18 23:00:00,1.76501,1.76503,1.76465,1.76465,12224058.0
2009-11-18 23:01:00,1.76453,1.76463,1.76425,1.76449,5936560.0
2009-11-18 23:02:00,1.76448,1.76463,1.76438,1.76453,18426582.0
2009-11-18 23:03:00,1.76464,1.76486,1.76464,1.76485,7351692.0
2009-11-18 23:04:00,1.76487,1.76503,1.76487,1.76503,10036647.0
2009-11-18 23:05:00,1.76508,1.76521,1.76497,1.76521,4760309.0
2009-11-18 23:06:00,1.76517,1.76517,1.76491,1.76491,13228656.0
2009-11-18 23:07:00,1.76492,1.76492,1.76471,1.76471,8081024.0
2009-11-18 23:08:00,1.76474,1.76474,1.76447,1.76448,24285500.0
2009-11-18 23:09:00,1.76458,1.76477,1.76458,1.76472,9175187.0
2009-11-18 23:10:00,1.76478,1.76485,1.76473,1.76482,11701835.0
2009-11-18 23:11:00,1.76483,1.76488,1.76474,1.76477,5580232.0
2009-11-18 23:12:00,1.76478,1.76484,1.76469,1.76469,10301344.0
2009-11-18 23:13:00,1.76462,1.76473,1.76459,1.76473,6144008.0
2009-11-18 23:14:00,1.7647,1.7647,1.76456,1.7646,13562176.0
2009-11-18 23:15:00,1.76461,1.7647,1.7646,1.7647,5481185.0
2009-11-18 23:16:00,1.76473,1.76509,1.76473,1.76509,9964487.0
2009-11-18 23:17:00,1.76501,1.76512,1.76479,1.76479,8031284.0
2009-11-18 23:18:00,1.76479,1.76479,1.76469,1.76469,15094212.0
2009-11-18 23:19:00,1.76469,1.76476,1.76462,1.76476,7008426.0
2009-11-18 23:20:00,1.76483,1.76483,1.76457,1.76471,3541433.0
2009-11-18 23:21:00,1.76469,1.76469,1.76448,1.76448,7198607.0
2009-11-18 23:22:00,1.76448,1.76466,1.76448,1.76465,44654610.0
2009-11-18 23:23:00,1.76474,1.76492,1.76474,1.76492,7733195.0
2009-11-18 23:24:00,1.76496,1.765,1.76495,1.76495,21653070.0
2009-11-18 23:25:00,1.76454,1.76493,1.76454,1.76485,10132804.0
2009-11-18 23:26:00,1.76487,1.76507,1.76487,1.76507,9937499.0
2009-11-18 23:27:00,1.76516,1.76536,1.76516,1.76525,3274881.0
2009-11-18 23:28:00,1.7654,1.7658,1.76533,1.7658,9589941.0
2009-11-18 23:29:00,1.76582,1.76582,1.76562,1.76562,10380145.0
2009-11-18 23:30:00,1.76552,1.76552,1.76512,1.76512,9481874.0
2009-11-18 23:31:00,1.7651,1.76516,1.76496,1.76516,9200009.0
2009-11-18 23:32:00,1.76517,1.76522,1.76502,1.76502,9312338.0
2009-11-18 23:33:00,1.76487,1.76498,1.76479,1.76488,3898366.0
2009-11-18 23:34:00,1.76507,1.76521,1.76507,1.7652,25563648.0
2009-11-18 23:35:00,1.76501,1.7652,1.76501,1.76513,9705660.0
2009-11-18 23:36:00,1.76513,1.76516,1.76499,1.76499,12201975.0
2009-11-18 23:37:00,1.76495,1.765,1.76491,1.76491,7307691.0
2009-11-18 23:38:00,1.76492,1.76503,1.76488,1.76503,9807768.0
2009-11-18 23:39:00,1.76509,1.76513,1.7645,1.765,7710261.0
2009-11-18 23:40:00,1.76506,1.76518,1.76504,1.76504,10377024.0
2009-11-18 23:41:00,1.76502,1.76504,1.76486,1.76486,7075662.0
2009-11-18 23:42:00,1.76478,1.76481,1.76464,1.76464,10943352.0
2009-11-18 23:43:00,1.76477,1.76489,1.76457,1.76489,13051452.0
2009-11-18 23:44:00,1.76491,1.76505,1.76484,1.76501,9064464.0
2009-11-18 23:45:00,1.76506,1.76518,1.76505,1.76513,4558687.0
2009-11-18 23:46:00,1.76522,1.76564,1.76522,1.76561,16384209.0
2009-11-18 23:47:00,1.76549,1.76556,1.76543,1.76543,6103676.0
2009-11-18 23:48:00,1.76539,1.76539,1.76505,1.76523,10177024.0
2009-11-18 23:49:00,1.76511,1.76511,1.76493,1.76494,5206854.0
2009-11-18 23:50:00,1.76496,1.76496,1.76461,1.76461,6615410.0
2009-11-18 23:51:00,1.76478,1.76481,1.76468,1.76478,8483788.0
2009-11-18 23:52:00,1.76482,1.76497,1.76482,1.76492,14578152.0
2009-11-18 23:53:00,1.76492,1.76512,1.76485,1.76512,8322827.0
2009-11-18 23:54:00,1.76511,1.76516,1.76491,1.76491,9041508.0
2009-11-18 23:55:00,1.76482,1.76482,1.76462,1.76462,6850743.0
2009-11-18 23:56:00,1.7646,1.76536,1.7646,1.76536,15964524.0
2009-11-18 23:57:00,1.76532,1.76532,1.76509,1.76515,9926130.0
2009-11-18 23:58:00,1.76514,1.76517,1.76496,1.76517,4986915.0
2009-11-18 23:59:00,1.76533,1.76572,1.76533,1.76572,6368285.0
2009-11-19 00:00:00,1.76569,1.76569,1.76537,1.76537,11669515.0
2009-11-19 00:01:00,1.76546,1.76551,1.76535,1.76535,7173739.0
2009-11-19 00:02:00,1.76515,1.76523,1.76493,1.76523,25449984.0
2009-11-19 00:03:00,1.76535,1.76535,1.7651,1.7651,6142204.0
2009-11-19 00:04:00,1.76504,1.76533,1.76504,1.76533,4862616.0
2009-11-19 00:05:00,1.76539,1.76539,1.76521,1.76539,5562424.0
2009-11-19 00:06:00,1.76534,1.76545,1.76517,1.76517,5730919.0
2009-11-19 00:07:00,1.76524,1.7654,1.76518,1.76539,7293561.0
2009-11-19 00:08:00,1.76511,1.76556,1.76511,1.76531,9852593.0
2009-11-19 00:09:00,1.76533,1.76537,1.76529,1.76529,8465655.0
2009-11-19 00:10:00,1.7653,1.7654,1.7653,1.7654,7325458.0
2009-11-19 00:11:00,1.76551,1.76564,1.7655,1.76562,6048577.0
2009-11-19 00:12:00,1.76567,1.76582,1.76567,1.76582,5792993.0
2009-11-19 00:13:00,1.76578,1.76588,1.76543,1.76543,10217064.0
2009-11-19 00:14:00,1.76575,1.76575,1.7656,1.76574,5582538.0
2009-11-19 00:15:00,1.76562,1.76576,1.7653,1.76569,7164836.0
2009-11-19 00:16:00,1.76557,1.76565,1.76544,1.76565,7324022.0
2009-11-19 00:17:00,1.76573,1.76573,1.76553,1.76553,7897393.0
2009-11-19 00:18:00,1.76535,1.76552,1.76528,1.76528,7419811.0
2009-11-19 00:19:00,1.76489,1.76528,1.76489,1.76527,5293123.0
2009-11-19 00:20:00,1.76528,1.76546,1.76528,1.76546,18704040.0
2009-11-19 00:21:00,1.76554,1.76558,1.76545,1.76556,15238634.0
2009-11-19 00:22:00,1.76555,1.76555,1.76537,1.76539,7646088.0
2009-11-19 00:23:00,1.76552,1.76553,1.76533,1.76553,13353342.0
2009-11-19 00:24:00,1.76544,1.76544,1.76534,1.76544,8562222.0
2009-11-19 00:25:00,1.76541,1.76557,1.76537,1.76537,9929076.0
2009-11-19 00:26:00,1.76522,1.7654,1.7652,1.7653,21825110.0
2009-11-19 00:27:00,1.76539,1.76545,1.76531,1.76538,10035104.0
2009-11-19 00:28:00,1.7655,1.7655,1.76516,1.76538,5550525.0
2009-11-19 00:29:00,1.7654,1.76553,1.76524,1.76524,5705240.0
2009-11-19 00:30:00,1.7653,1.76539,1.76516,1.76516,6954154.0
2009-11-19 00:31:00,1.76507,1.76511,1.76495,1.76507,7116334.0
2009-11-19 00:32:00,1.76511,1.76511,1.76502,1.76503,11284650.0
2009-11-19 00:33:00,1.76522,1.76537,1.7652,1.76537,8122106.0
2009-11-19 00:34:00,1.76515,1.7653,1.76508,1.76508,5138379.0
2009-11-19 00:35:00,1.76507,1.76526,1.76507,1.76525,10892779.0
2009-11-19 00:36:00,1.76527,1.76557,1.76527,1.76547,9480181.0
2009-11-19 00:37:00,1.76545,1.76561,1.7654,1.76561,8604143.0
2009-11-19 00:38:00,1.76555,1.76555,1.7653,1.76553,8888614.0
2009-11-19 00:39:00,1.76552,1.76562,1.76549,1.76549,10289585.0
2009-11-19 00:40:00,1.76531,1.76532,1.76498,1.76532,9546702.0
2009-11-19 00:41:00,1.76553,1.76553,1.7653,1.76536,6999708.0
2009-11-19 00:42:00,1.76526,1.76549,1.76526,1.76549,25220034.0
2009-11-19 00:43:00,1.7657,1.7657,1.76549,1.76549,5266670.0
2009-11-19 00:44:00,1.76549,1.76566,1.76543,1.76545,13467903.0
2009-11-19 00:45:00,1.76568,1.76583,1.76568,1.76583,9365609.0
2009-11-19 00:46:00,1.76582,1.76582,1.76555,1.76555,7225165.0
2009-11-19 00:47:00,1.76553,1.76568,1.76526,1.76562,7618097.0
2009-11-19 00:48:00,1.76561,1.76561,1.76537,1.76537,13982043.0
2009-11-19 00:49:00,1.76542,1.76556,1.76538,1.76546,13850709.0
2009-11-19 00:50:00,1.7656,1.76564,1.76548,1.76549,9149759.0
2009-11-19 00:51:00,1.7654,1.76546,1.76532,1.76541,6191123.0
2009-11-19 00:52:00,1.76538,1.76566,1.76538,1.76566,11012892.0
2009-11-19 00:53:00,1.76575,1.7658,1.76563,1.7657,12838762.0
2009-11-19 00:54:00,1.76571,1.76574,1.76541,1.76554,4775718.0
2009-11-19 00:55:00,1.7656,1.76575,1.7656,1.76568,4127942.0
2009-11-19 00:56:00,1.76566,1.76573,1.76557,1.76573,12153345.0
2009-11-19 00:57:00,1.76585,1.76585,1.7657,1.76577,10914905.0
2009-11-19 00:58:00,1.76566,1.76577,1.76566,1.76573,7552974.0
2009-11-19 00:59:00,1.76584,1.76595,1.76584,1.76587,13644184.0
2009-11-19 01:00:00,1.76573,1.76575,1.76571,1.76572,6924944.0
2009-11-19 01:01:00,1.7657,1.7657,1.76542,1.76553,9871358.0
2009-11-19 01:02:00,1.76553,1.76554,1.76541,1.76541,4500067.0
2009-11-19 01:03:00,1.76548,1.76555,1.76527,1.76541,19723629.0
2009-11-19 01:04:00,1.76551,1.76564,1.7655,1.76563,6184387.0
2009-11-19 01:05:00,1.76551,1.76566,1.76524,1.76546,8370300.0
2009-11-19 01:06:00,1.76543,1.76543,1.76528,1.76537,5973314.0
2009-11-19 01:07:00,1.76549,1.76558,1.76541,1.76558,11347121.0
2009-11-19 01:08:00,1.76555,1.76582,1.7652,1.76582,9987017.0
2009-11-19 01:09:00,1.76582,1.76593,1.76582,1.76586,8319537.0
2009-11-19 01:10:00,1.7658,1.76586,1.76575,1.76582,22555689.0
2009-11-19 01:11:00,1.76592,1.76597,1.76563,1.76581,7782425.0
2009-11-19 01:12:00,1.76563,1.76563,1.7655,1.76554,4910598.0
2009-11-19 01:13:00,1.76562,1.76577,1.76558,1.76577,3816945.0
2009-11-19 01:14:00,1.76565,1.76575,1.76549,1.76549,15567748.0
2009-11-19 01:15:00,1.76566,1.76598,1.76566,1.76594,7977378.0
2009-11-19 01:16:00,1.76565,1.76576,1.7654,1.76576,11273688.0
2009-11-19 01:17:00,1.76591,1.76591,1.7657,1.76572,9702287.0
2009-11-19 01:18:00,1.76562,1.7657,1.76555,1.76557,14710543.0
2009-11-19 01:19:00,1.76566,1.76571,1.76548,1.76569,11669008.0
2009-11-19 01:20:00,1.76551,1.76551,1.7654,1.7654,41828620.0
2009-11-19 01:21:00,1.76541,1.76541,1.76529,1.76534,10196966.0
2009-11-19 01:22:00,1.76534,1.76561,1.76534,1.76538,5620216.0
2009-11-19 01:23:00,1.76533,1.76552,1.76533,1.76552,9212838.0
2009-11-19 01:24:00,1.76535,1.76567,1.76528,1.76567,6594947.0
2009-11-19 01:25:00,1.76572,1.76581,1.76561,1.76567,4789570.0
2009-11-19 01:26:00,1.76579,1.76579,1.76537,1.76573,10486468.0
2009-11-19 01:27:00,1.76573,1.76573,1.76539,1.76569,11745448.0
2009-11-19 01:28:00,1.76569,1.76583,1.76549,1.76564,5547473.0
2009-11-19 01:29:00,1.76564,1.76564,1.76544,1.76554,9405703.0
2009-11-19 01:30:00,1.76559,1.76562,1.76545,1.76555,7496570.0
2009-11-19 01:31:00,1.7655,1.7655,1.76533,1.76533,11462057.0
2009-11-19 01:32:00,1.76539,1.76542,1.76527,1.76529,8224774.0
2009-11-19 01:33:00,1.76501,1.76527,1.76482,1.76527,11400430.0
2009-11-19 01:34:00,1.76529,1.76541,1.76525,1.76525,9434648.0
2009-11-19 01:35:00,1.76544,1.76552,1.76541,1.76541,3459680.0
2009-11-19 01:36:00,1.76551,1.76551,1.76526,1.76526,7704680.0
2009-11-19 01:37:00,1.76538,1.76545,1.76534,1.76537,9577605.0
2009-11-19 01:38:00,1.76536,1.76543,1.76527,1.76543,5287995.0
2009-11-19 01:39:00,1.7652,1.76532,1.7652,1.76532,8814982.0
2009-11-19 01:40:00,1.76537,1.76564,1.76537,1.76564,9790847.0
2009-11-19 01:41:00,1.7657,1.76582,1.76557,1.76582,5123115.0
2009-11-19 01:42:00,1.76515,1.76526,1.76515,1.76521,9009133.0
2009-11-19 01:43:00,1.76582,1.76598,1.76564,1.76598,9009133.0
2009-11-19 01:44:00,1.766,1.76609,1.76592,1.76596,21530616.0
2009-11-19 01:45:00,1.76595,1.76609,1.76595,1.76602,9846688.0
2009-11-19 01:46:00,1.76596,1.7662,1.76575,1.76575,6659304.0
2009-11-19 01:47:00,1.76623,1.76664,1.76623,1.76664,8945618.0
2009-11-19 01:48:00,1.76655,1.76657,1.76643,1.76647,12408919.0
2009-11-19 01:49:00,1.76667,1.767,1.76649,1.767,3536835.0
2009-11-19 01:50:00,1.76694,1.76694,1.76645,1.76645,5391100.0
2009-11-19 01:51:00,1.76647,1.76647,1.7664,1.7664,7804498.0
2009-11-19 01:52:00,1.76634,1.76634,1.76625,1.76628,5964219.0
2009-11-19 01:53:00,1.76646,1.76646,1.76618,1.76638,9506602.0
2009-11-19 01:54:00,1.76627,1.76633,1.76624,1.7663,46728760.0
2009-11-19 01:55:00,1.76636,1.76645,1.76636,1.76642,13397802.0
2009-11-19 01:56:00,1.76636,1.76654,1.76631,1.76631,13180960.0
2009-11-19 01:57:00,1.76649,1.76651,1.76636,1.76651,14802311.0
2009-11-19 01:58:00,1.76635,1.76636,1.76626,1.76626,12289680.0
2009-11-19 01:59:00,1.76627,1.76632,1.76611,1.76623,10805147.0
2009-11-19 02:00:00,1.76596,1.76614,1.76596,1.76606,10648612.0
2009-11-19 02:01:00,1.76606,1.76634,1.76606,1.76634,12498408.0
2009-11-19 02:02:00,1.7665,1.7665,1.76635,1.76638,14057276.0
2009-11-19 02:03:00,1.76608,1.76615,1.76602,1.76614,12120420.0
2009-11-19 02:04:00,1.76619,1.76619,1.76586,1.76586,12179819.0
2009-11-19 02:05:00,1.76575,1.76575,1.76548,1.76548,44250720.0
2009-11-19 02:06:00,1.7655,1.7655,1.76539,1.76542,9123421.0
2009-11-19 02:07:00,1.7652,1.76557,1.7652,1.76557,6238071.0
2009-11-19 02:08:00,1.76571,1.76571,1.76554,1.76554,8328352.0
2009-11-19 02:09:00,1.76541,1.76569,1.76532,1.76569,5875218.0
2009-11-19 02:10:00,1.76574,1.7659,1.76549,1.76585,3851921.0
2009-11-19 02:11:00,1.76577,1.76591,1.76565,1.76565,11893914.0
2009-11-19 02:12:00,1.76568,1.76568,1.76545,1.76567,9284502.0
2009-11-19 02:13:00,1.76539,1.76587,1.76539,1.76587,6944735.0
2009-11-19 02:14:00,1.76599,1.76602,1.7658,1.7658,9124906.0
2009-11-19 02:15:00,1.76574,1.76582,1.76563,1.7657,20309983.0
2009-11-19 02:16:00,1.76573,1.76583,1.76573,1.76583,8479983.0
2009-11-19 02:17:00,1.76575,1.76575,1.76566,1.76566,10826480.0
2009-11-19 02:18:00,1.76583,1.76583,1.7656,1.76576,5481025.0
2009-11-19 02:19:00,1.76565,1.76565,1.76529,1.76529,9644252.0
2009-11-19 02:20:00,1.76541,1.76568,1.76541,1.76553,9304396.0
2009-11-19 02:21:00,1.76572,1.76582,1.76563,1.76582,5355474.0
2009-11-19 02:22:00,1.76589,1.76602,1.76589,1.76598,8991368.0
2009-11-19 02:23:00,1.7659,1.76603,1.7658,1.76586,7769162.0
2009-11-19 02:24:00,1.76574,1.76607,1.76574,1.76607,3412250.0
2009-11-19 02:25:00,1.76594,1.76622,1.76594,1.76608,9745533.0
2009-11-19 02:26:00,1.76621,1.76636,1.7662,1.76633,11566997.0
2009-11-19 02:27:00,1.76655,1.76681,1.76647,1.76681,9022348.0
2009-11-19 02:28:00,1.76685,1.76717,1.76685,1.76717,10571904.0
2009-11-19 02:29:00,1.76705,1.76705,1.76667,1.76667,7453340.0
2009-11-19 02:30:00,1.76656,1.76657,1.76642,1.76649,10411449.0
2009-11-19 02:31:00,1.76639,1.76645,1.76604,1.76627,5508912.0
2009-11-19 02:32:00,1.76624,1.76624,1.76595,1.76607,11719665.0
2009-11-19 02:33:00,1.76604,1.76609,1.76561,1.76609,11466890.0
2009-11-19 02:34:00,1.76586,1.76593,1.76574,1.7659,4384847.0
2009-11-19 02:35:00,1.76596,1.76604,1.76577,1.76583,7251179.0
2009-11-19 02:36:00,1.76593,1.76593,1.7658,1.76583,9390315.0
2009-11-19 02:37:00,1.76584,1.76586,1.76573,1.76575,5299096.0
2009-11-19 02:38:00,1.76584,1.76608,1.76584,1.76608,9837881.0
2009-11-19 02:39:00,1.76601,1.76603,1.76597,1.766,39316300.0
2009-11-19 02:40:00,1.76609,1.76609,1.76588,1.76588,11285308.0
2009-11-19 02:41:00,1.76576,1.76584,1.76553,1.76553,13806235.0
2009-11-19 02:42:00,1.76561,1.76561,1.76547,1.76547,10704200.0
2009-11-19 02:43:00,1.76527,1.76527,1.76504,1.7651,11783940.0
2009-11-19 02:44:00,1.76523,1.76523,1.76516,1.7652,7361924.0
2009-11-19 02:45:00,1.76516,1.76539,1.76516,1.76533,15050028.0
2009-11-19 02:46:00,1.76536,1.7655,1.76514,1.7655,3592419.0
2009-11-19 02:47:00,1.76543,1.76543,1.76527,1.76528,4683448.0
2009-11-19 02:48:00,1.7653,1.76557,1.7653,1.76548,7501134.0
2009-11-19 02:49:00,1.76535,1.76544,1.76529,1.76529,20954739.0
2009-11-19 02:50:00,1.76543,1.76558,1.76543,1.76551,8856225.0
2009-11-19 02:51:00,1.76565,1.76575,1.76535,1.76575,9426161.0
2009-11-19 02:52:00,1.76575,1.76577,1.76562,1.76575,10613714.0
2009-11-19 02:53:00,1.7657,1.76575,1.76551,1.7656,6376297.0
2009-11-19 02:54:00,1.76555,1.76563,1.7652,1.76554,8818266.0
2009-11-19 02:55:00,1.76577,1.76593,1.76577,1.76593,6169583.0
2009-11-19 02:56:00,1.76595,1.76612,1.7659,1.76612,18770108.0
2009-11-19 02:57:00,1.76606,1.76614,1.766,1.76614,4446266.0
2009-11-19 02:58:00,1.76617,1.76647,1.76617,1.76647,9923955.0
2009-11-19 02:59:00,1.76647,1.76663,1.76647,1.76663,7245944.0
2009-11-19 03:00:00,1.76674,1.76674,1.7664,1.7664,12824687.0
2009-11-19 03:01:00,1.76619,1.76619,1.76575,1.76575,7884929.0
2009-11-19 03:02:00,1.76587,1.76587,1.76561,1.76567,10048707.0
2009-11-19 03:03:00,1.76543,1.76543,1.76537,1.7654,12646560.0
2009-11-19 03:04:00,1.76553,1.76568,1.76553,1.76567,4017464.0
2009-11-19 03:05:00,1.76576,1.76588,1.76573,1.76588,4904712.0
2009-11-19 03:06:00,1.76584,1.76588,1.76575,1.76575,11880044.0
2009-11-19 03:07:00,1.76563,1.76571,1.76555,1.76564,10609720.0
2009-11-19 03:08:00,1.76582,1.76596,1.76578,1.76592,6263782.0
2009-11-19 03:09:00,1.766,1.76609,1.76598,1.76598,9413333.0
2009-11-19 03:10:00,1.76586,1.76615,1.76582,1.76586,13294976.0
2009-11-19 03:11:00,1.76581,1.76598,1.76579,1.76598,14616397.0
2009-11-19 03:12:00,1.76605,1.76614,1.76576,1.76601,7271259.0
2009-11-19 03:13:00,1.76593,1.76597,1.76561,1.76597,7193514.0
2009-11-19 03:14:00,1.76608,1.76623,1.76608,1.76623,9842994.0
2009-11-19 03:15:00,1.76599,1.76599,1.7658,1.7658,14567756.0
2009-11-19 03:16:00,1.76582,1.76607,1.7658,1.76607,4959200.0
2009-11-19 03:17:00,1.76591,1.76593,1.76585,1.76592,24718248.0
2009-11-19 03:18:00,1.76604,1.76616,1.76604,1.76616,6915341.0
2009-11-19 03:19:00,1.76604,1.76616,1.76595,1.76595,10322985.0
2009-11-19 03:20:00,1.76601,1.76617,1.76601,1.76603,11363430.0
2009-11-19 03:21:00,1.76595,1.76598,1.76565,1.76598,9377163.0
2009-11-19 03:22:00,1.766,1.766,1.76581,1.7659,8692809.0
2009-11-19 03:23:00,1.76593,1.766,1.7659,1.7659,9123454.0
2009-11-19 03:24:00,1.76576,1.76576,1.76509,1.76509,11214639.0
2009-11-19 03:25:00,1.76508,1.76513,1.76495,1.76495,5372628.0
2009-11-19 03:26:00,1.76509,1.76519,1.76506,1.76515,8968756.0
2009-11-19 03:27:00,1.765,1.7651,1.765,1.7651,11022320.0
2009-11-19 03:28:00,1.76508,1.76526,1.76508,1.76526,6501310.0
2009-11-19 03:29:00,1.76535,1.76567,1.76535,1.76567,6929899.0
2009-11-19 03:30:00,1.76566,1.76584,1.76566,1.76584,5693855.0
2009-11-19 03:31:00,1.76593,1.76622,1.76578,1.76622,5830996.0
2009-11-19 03:32:00,1.7661,1.76624,1.76607,1.76612,9183769.0
2009-11-19 03:33:00,1.76591,1.76591,1.76571,1.76571,22891870.0
2009-11-19 03:34:00,1.76568,1.76568,1.76528,1.76528,10112108.0
2009-11-19 03:35:00,1.76527,1.76527,1.76499,1.76499,9376065.0
2009-11-19 03:36:00,1.76497,1.76497,1.76464,1.76492,14733914.0
2009-11-19 03:37:00,1.76487,1.76499,1.76478,1.76499,7917664.0
2009-11-19 03:38:00,1.76499,1.76525,1.76499,1.76525,14357108.0
2009-11-19 03:39:00,1.76529,1.76549,1.76529,1.76548,20706342.0
2009-11-19 03:40:00,1.76559,1.76568,1.76528,1.76528,5710564.0
2009-11-19 03:41:00,1.76551,1.76551,1.76518,1.76518,7759689.0
2009-11-19 03:42:00,1.76523,1.76526,1.76515,1.76526,7689770.0
2009-11-19 03:43:00,1.76521,1.76521,1.76511,1.76519,6818751.0
2009-11-19 03:44:00,1.76534,1.76555,1.76498,1.76535,7252594.0
2009-11-19 03:45:00,1.76544,1.76544,1.76523,1.76523,6167187.0
2009-11-19 03:46:00,1.76481,1.76521,1.76481,1.76521,10609622.0
2009-11-19 03:47:00,1.76534,1.76544,1.76534,1.76542,6108178.0
2009-11-19 03:48:00,1.76536,1.76544,1.76521,1.76521,5722401.0
2009-11-19 03:49:00,1.76509,1.7651,1.76485,1.76485,7739522.0
2009-11-19 03:50:00,1.7649,1.7649,1.76472,1.7649,7904442.0
2009-11-19 03:51:00,1.76497,1.76512,1.76474,1.76474,9702209.0
2009-11-19 03:52:00,1.76497,1.76503,1.76484,1.7649,6764573.0
2009-11-19 03:53:00,1.76483,1.76486,1.76467,1.76467,5899042.0
2009-11-19 03:54:00,1.76484,1.76503,1.76481,1.76503,5518826.0
2009-11-19 03:55:00,1.76501,1.76505,1.76501,1.76504,4457024.0
2009-11-19 03:56:00,1.76506,1.76506,1.76495,1.76505,6641658.0
2009-11-19 03:57:00,1.76497,1.76504,1.76497,1.76504,26499354.0
2009-11-19 03:58:00,1.76519,1.76531,1.76519,1.76524,7109749.0
2009-11-19 03:59:00,1.76518,1.76518,1.76472,1.76472,11568867.0
2009-11-19 04:00:00,1.76471,1.76472,1.76455,1.76455,6033999.0
2009-11-19 04:01:00,1.76448,1.76449,1.76422,1.76449,4584405.0
2009-11-19 04:02:00,1.76447,1.76455,1.76432,1.76455,9712454.0
2009-11-19 04:03:00,1.7645,1.76451,1.76428,1.76451,16012566.0
2009-11-19 04:04:00,1.7645,1.7645,1.76428,1.76436,6425384.0
2009-11-19 04:05:00,1.76438,1.76454,1.76438,1.76454,9082386.0
2009-11-19 04:06:00,1.7646,1.76475,1.76458,1.76475,8781206.0
2009-11-19 04:07:00,1.76472,1.76472,1.76455,1.76459,14043108.0
2009-11-19 04:08:00,1.7646,1.7648,1.76448,1.7648,9061939.0
2009-11-19 04:09:00,1.7647,1.76512,1.7647,1.76512,6903998.0
2009-11-19 04:10:00,1.76523,1.76544,1.76523,1.76544,4791436.0
2009-11-19 04:11:00,1.76547,1.76555,1.76547,1.76548,9301732.0
2009-11-19 04:12:00,1.76544,1.76544,1.76533,1.76537,6159108.0
2009-11-19 04:13:00,1.76552,1.76556,1.76543,1.76543,14951823.0
2009-11-19 04:14:00,1.76526,1.76526,1.76505,1.76509,4956172.0
2009-11-19 04:15:00,1.76505,1.76532,1.76501,1.76532,9260794.0
2009-11-19 04:16:00,1.76533,1.76534,1.76516,1.76534,14234325.0
2009-11-19 04:17:00,1.76526,1.76551,1.76526,1.76532,10210254.0
2009-11-19 04:18:00,1.76529,1.76546,1.76529,1.76546,6559433.0
2009-11-19 04:19:00,1.76555,1.76562,1.76553,1.76562,10272240.0
2009-11-19 04:20:00,1.76561,1.76579,1.76514,1.76579,7200468.0
2009-11-19 04:21:00,1.76585,1.76593,1.76581,1.7659,10299031.0
2009-11-19 04:22:00,1.7659,1.76593,1.76558,1.76564,6911654.0
2009-11-19 04:23:00,1.76562,1.76564,1.76536,1.76536,11292900.0
2009-11-19 04:24:00,1.76533,1.76562,1.76533,1.76548,10241279.0
2009-11-19 04:25:00,1.76566,1.76584,1.76566,1.76574,26897784.0
2009-11-19 04:26:00,1.76552,1.76581,1.76552,1.76563,4135758.0
2009-11-19 04:27:00,1.7657,1.76593,1.7657,1.76586,10044586.0
2009-11-19 04:28:00,1.76586,1.76586,1.76578,1.76586,9755076.0
2009-11-19 04:29:00,1.76588,1.766,1.76588,1.76588,9519000.0
2009-11-19 04:30:00,1.76585,1.76615,1.76585,1.76608,10279409.0
2009-11-19 04:31:00,1.76606,1.76606,1.76588,1.76602,8828078.0
2009-11-19 04:32:00,1.76595,1.76622,1.76595,1.76614,3540030.0
2009-11-19 04:33:00,1.76618,1.76627,1.76618,1.76625,10143411.0
2009-11-19 04:34:00,1.76631,1.76654,1.76614,1.76614,10826801.0
2009-11-19 04:35:00,1.76655,1.76666,1.76634,1.76634,23737185.0
2009-11-19 04:36:00,1.76626,1.76626,1.76609,1.76615,8534595.0
2009-11-19 04:37:00,1.76608,1.76609,1.76593,1.76605,48082895.0
2009-11-19 04:38:00,1.76607,1.76615,1.76604,1.76615,7157807.0
2009-11-19 04:39:00,1.7662,1.76635,1.7662,1.76635,3313466.0
2009-11-19 04:40:00,1.76628,1.76633,1.76621,1.76633,6974947.0
2009-11-19 04:41:00,1.7663,1.7663,1.76617,1.76617,14030688.0
2009-11-19 04:42:00,1.76616,1.76623,1.76608,1.7661,7414404.0
2009-11-19 04:43:00,1.76622,1.76629,1.76622,1.76626,10960825.0
2009-11-19 04:44:00,1.76625,1.76625,1.76618,1.76618,5616543.0
2009-11-19 04:45:00,1.7661,1.7661,1.76567,1.76567,13823439.0
2009-11-19 04:46:00,1.76563,1.76563,1.76545,1.7655,6716232.0
2009-11-19 04:47:00,1.76541,1.76541,1.76481,1.76481,10098366.0
2009-11-19 04:48:00,1.76474,1.76475,1.76468,1.76468,6128083.0
2009-11-19 04:49:00,1.76465,1.76475,1.76461,1.76473,11494926.0
2009-11-19 04:50:00,1.7648,1.76496,1.76452,1.76452,8777561.0
2009-11-19 04:51:00,1.76454,1.76461,1.76453,1.76454,26814060.0
2009-11-19 04:52:00,1.76452,1.7648,1.76452,1.7648,8322373.0
2009-11-19 04:53:00,1.76479,1.76479,1.76462,1.76462,13613940.0
2009-11-19 04:54:00,1.7646,1.76474,1.76457,1.76474,4639679.0
2009-11-19 04:55:00,1.7647,1.76477,1.7647,1.76477,10280295.0
2009-11-19 04:56:00,1.76477,1.76481,1.76469,1.76481,7543291.0
2009-11-19 04:57:00,1.76472,1.76472,1.76462,1.76462,17120304.0
2009-11-19 04:58:00,1.76461,1.76469,1.76426,1.76469,6125216.0
2009-11-19 04:59:00,1.76469,1.76512,1.76469,1.76512,12886440.0
2009-11-19 05:00:00,1.76523,1.7653,1.7649,1.7653,9100082.0
2009-11-19 05:01:00,1.76538,1.76546,1.76538,1.76545,27147042.0
2009-11-19 05:02:00,1.76548,1.76584,1.76548,1.76584,5699628.0
2009-11-19 05:03:00,1.76592,1.76603,1.76592,1.76603,4969580.0
2009-11-19 05:04:00,1.76604,1.76618,1.76604,1.76618,9354958.0
2009-11-19 05:05:00,1.76619,1.76619,1.76613,1.76613,28172172.0
2009-11-19 05:06:00,1.76601,1.76601,1.76559,1.76559,3365402.0
2009-11-19 05:07:00,1.76547,1.76553,1.76518,1.76524,4133939.0
2009-11-19 05:08:00,1.76512,1.76518,1.765,1.765,4305245.0
2009-11-19 05:09:00,1.76498,1.76499,1.76487,1.76487,9975028.0
2009-11-19 05:10:00,1.76482,1.76482,1.76456,1.76456,7428692.0
2009-11-19 05:11:00,1.76472,1.76498,1.76472,1.76498,11643562.0
2009-11-19 05:12:00,1.76509,1.76527,1.7649,1.7649,4213787.0
2009-11-19 05:13:00,1.76492,1.76509,1.76492,1.76503,5131701.0
2009-11-19 05:14:00,1.765,1.76512,1.76491,1.76512,5956247.0
2009-11-19 05:15:00,1.76514,1.76514,1.76498,1.76498,4182838.0
2009-11-19 05:16:00,1.76502,1.76504,1.76494,1.76504,5332520.0
2009-11-19 05:17:00,1.76505,1.76557,1.76505,1.76557,21244896.0
2009-11-19 05:18:00,1.76561,1.76565,1.76548,1.76565,7822503.0
2009-11-19 05:19:00,1.76572,1.76578,1.76571,1.76574,12492620.0
2009-11-19 05:20:00,1.76565,1.76585,1.76562,1.76585,12627386.0
2009-11-19 05:21:00,1.76595,1.76626,1.76595,1.76626,17368288.0
2009-11-19 05:22:00,1.76621,1.76621,1.76599,1.76599,3548049.0
2009-11-19 05:23:00,1.76605,1.76615,1.76605,1.76605,11360996.0
2009-11-19 05:24:00,1.76597,1.76613,1.76597,1.76607,11162564.0
2009-11-19 05:25:00,1.76604,1.76617,1.76604,1.76617,13267660.0
2009-11-19 05:26:00,1.76619,1.76629,1.7661,1.76629,6199617.0
2009-11-19 05:27:00,1.76619,1.76619,1.76597,1.76604,5109835.0
2009-11-19 05:28:00,1.76598,1.76598,1.76575,1.76587,6428754.0
2009-11-19 05:29:00,1.76593,1.76603,1.76588,1.76603,34640410.0
2009-11-19 05:30:00,1.76604,1.76616,1.76586,1.76586,11371269.0
2009-11-19 05:31:00,1.76571,1.76571,1.76557,1.76564,4578651.0
2009-11-19 05:32:00,1.76565,1.76565,1.76542,1.76545,8671017.0
2009-11-19 05:33:00,1.76556,1.76561,1.76547,1.7656,5399168.0
2009-11-19 05:34:00,1.76568,1.76594,1.76568,1.76594,7733510.0
2009-11-19 05:35:00,1.76595,1.76611,1.76595,1.76611,9704564.0
2009-11-19 05:36:00,1.76614,1.76623,1.76604,1.7662,6013560.0
2009-11-19 05:37:00,1.7663,1.76632,1.76626,1.76626,5366868.0
2009-11-19 05:38:00,1.76625,1.76625,1.76609,1.76614,6834121.0
2009-11-19 05:39:00,1.76617,1.76617,1.76573,1.76573,10963802.0
2009-11-19 05:40:00,1.76574,1.76577,1.76568,1.76572,6734753.0
2009-11-19 05:41:00,1.7658,1.76588,1.76575,1.76575,13669272.0
2009-11-19 05:42:00,1.76575,1.7659,1.76566,1.76566,8609462.0
2009-11-19 05:43:00,1.76569,1.76608,1.76569,1.76608,12837866.0
2009-11-19 05:44:00,1.76614,1.76622,1.76604,1.76604,13598053.0
2009-11-19 05:45:00,1.76621,1.76644,1.76621,1.76644,4940936.0
2009-11-19 05:46:00,1.76639,1.76639,1.76619,1.76619,8562691.0
2009-11-19 05:47:00,1.76622,1.76652,1.76622,1.76639,19541041.0
2009-11-19 05:48:00,1.76642,1.76655,1.7663,1.7663,12976529.0
2009-11-19 05:49:00,1.76648,1.76648,1.76617,1.76628,7784667.0
2009-11-19 05:50:00,1.7663,1.76636,1.7663,1.76636,20513703.0
2009-11-19 05:51:00,1.76634,1.76634,1.7662,1.7662,23463184.0
2009-11-19 05:52:00,1.76596,1.76603,1.76591,1.76601,10557791.0
2009-11-19 05:53:00,1.76603,1.76617,1.76594,1.76617,5272328.0
2009-11-19 05:54:00,1.76626,1.76641,1.76619,1.76629,5654265.0
2009-11-19 05:55:00,1.76638,1.76654,1.76638,1.76643,5456489.0
2009-11-19 05:56:00,1.76651,1.76667,1.76651,1.7666,6822301.0
2009-11-19 05:57:00,1.76659,1.76664,1.76648,1.76659,6785487.0
2009-11-19 05:58:00,1.76646,1.76655,1.76636,1.7665,8633589.0
2009-11-19 05:59:00,1.7665,1.7665,1.76626,1.76626,46315815.0
2009-11-19 06:00:00,1.7661,1.76626,1.76604,1.76626,4142234.0
2009-11-19 06:01:00,1.76623,1.76669,1.76623,1.76669,11557872.0
2009-11-19 06:02:00,1.76681,1.76695,1.76666,1.76666,6332954.0
2009-11-19 06:03:00,1.7667,1.76671,1.76659,1.76659,36761472.0
2009-11-19 06:04:00,1.76654,1.76654,1.76627,1.7663,4645966.0
2009-11-19 06:05:00,1.7663,1.7663,1.76615,1.76626,8484919.0
2009-11-19 06:06:00,1.76622,1.76627,1.76614,1.76614,2937664.0
2009-11-19 06:07:00,1.76612,1.76612,1.76587,1.76601,8751380.0
2009-11-19 06:08:00,1.76608,1.76609,1.76589,1.76605,10938665.0
2009-11-19 06:09:00,1.76608,1.76608,1.76603,1.76603,10662408.0
2009-11-19 06:10:00,1.76598,1.76607,1.76577,1.76596,7425593.0
2009-11-19 06:11:00,1.76593,1.76593,1.76567,1.76586,5931554.0
2009-11-19 06:12:00,1.76591,1.76592,1.76585,1.76587,6606405.0
2009-11-19 06:13:00,1.76586,1.76601,1.76586,1.76588,9067680.0
2009-11-19 06:14:00,1.7659,1.7662,1.7659,1.7662,10095466.0
2009-11-19 06:15:00,1.76612,1.7662,1.76601,1.76605,8613172.0
2009-11-19 06:16:00,1.76599,1.76605,1.7659,1.76597,5881254.0
2009-11-19 06:17:00,1.766,1.76654,1.766,1.76654,17014894.0
2009-11-19 06:18:00,1.76647,1.76647,1.76623,1.76623,5538620.0
2009-11-19 06:19:00,1.7662,1.76636,1.7662,1.7663,17299334.0
2009-11-19 06:20:00,1.76636,1.76643,1.76624,1.76632,6598098.0
2009-11-19 06:21:00,1.76629,1.76629,1.76618,1.76628,43104320.0
2009-11-19 06:22:00,1.76639,1.76682,1.76639,1.76682,15458584.0
2009-11-19 06:23:00,1.76681,1.76681,1.76664,1.76664,7144620.0
2009-11-19 06:24:00,1.76672,1.76702,1.76672,1.76698,5456697.0
2009-11-19 06:25:00,1.767,1.76757,1.767,1.7674,31631560.0
2009-11-19 06:26:00,1.76733,1.7674,1.76692,1.76732,7331275.0
2009-11-19 06:27:00,1.76721,1.76721,1.76706,1.76706,48194905.0
2009-11-19 06:28:00,1.76708,1.76708,1.76692,1.76692,12161237.0
2009-11-19 06:29:00,1.76681,1.76681,1.76653,1.76655,50336792.0
2009-11-19 06:30:00,1.76663,1.76671,1.7666,1.7666,10983224.0
2009-11-19 06:31:00,1.76653,1.76659,1.76643,1.76656,7664055.0
2009-11-19 06:32:00,1.76651,1.76651,1.76615,1.76617,5059879.0
2009-11-19 06:33:00,1.76621,1.76624,1.76616,1.76624,36461340.0
2009-11-19 06:34:00,1.76623,1.76637,1.76623,1.76637,8506627.0
2009-11-19 06:35:00,1.76628,1.76634,1.76612,1.76612,44673330.0
2009-11-19 06:36:00,1.76599,1.76602,1.76549,1.76589,14077002.0
2009-11-19 06:37:00,1.76597,1.76611,1.76596,1.76607,19305025.0
2009-11-19 06:38:00,1.766,1.766,1.76547,1.76573,6988249.0
2009-11-19 06:39:00,1.76584,1.76601,1.76584,1.76599,18269602.0
2009-11-19 06:40:00,1.76598,1.76606,1.76598,1.766,5350875.0
2009-11-19 06:41:00,1.76608,1.76624,1.76608,1.76624,3875612.0
2009-11-19 06:42:00,1.76635,1.76635,1.76613,1.76617,8347672.0
2009-11-19 06:43:00,1.76617,1.7663,1.76606,1.7663,13070070.0
2009-11-19 06:44:00,1.76632,1.76646,1.76631,1.76645,8844065.0
2009-11-19 06:45:00,1.76648,1.76696,1.76648,1.76689,29971517.0
2009-11-19 06:46:00,1.7668,1.7668,1.76659,1.7666,6022207.0
2009-11-19 06:47:00,1.76657,1.76679,1.76638,1.76679,14903063.0
2009-11-19 06:48:00,1.76679,1.76691,1.76669,1.7669,7342744.0
2009-11-19 06:49:00,1.76695,1.76706,1.76693,1.76706,33112248.0
2009-11-19 06:50:00,1.76707,1.76709,1.7668,1.7668,9158347.0
2009-11-19 06:51:00,1.76684,1.76684,1.76665,1.76671,25497150.0
2009-11-19 06:52:00,1.76674,1.76675,1.76645,1.76645,11735432.0
2009-11-19 06:53:00,1.76654,1.76661,1.76651,1.76654,56111302.0
2009-11-19 06:54:00,1.76656,1.76656,1.76634,1.76634,12076044.0
2009-11-19 06:55:00,1.76618,1.76623,1.76615,1.76619,11309808.0
2009-11-19 06:56:00,1.76619,1.76619,1.76602,1.76606,9197265.0
2009-11-19 06:57:00,1.76625,1.76639,1.76625,1.76637,7537969.0
2009-11-19 06:58:00,1.76638,1.76643,1.76635,1.76635,6531925.0
2009-11-19 06:59:00,1.76628,1.76628,1.7661,1.7661,11218635.0
2009-11-19 07:00:00,1.76613,1.76619,1.76607,1.76619,10185722.0
2009-11-19 07:01:00,1.76619,1.76625,1.76619,1.76622,32219377.0
2009-11-19 07:02:00,1.76629,1.76637,1.76615,1.76637,11826515.0
2009-11-19 07:03:00,1.7664,1.76664,1.7664,1.76664,10105552.0
2009-11-19 07:04:00,1.76667,1.7669,1.76667,1.76669,4741575.0
2009-11-19 07:05:00,1.76681,1.76687,1.76678,1.76687,23033776.0
2009-11-19 07:06:00,1.76686,1.76701,1.76685,1.76695,14932663.0
2009-11-19 07:07:00,1.76688,1.76694,1.76683,1.76694,26372412.0
2009-11-19 07:08:00,1.767,1.76721,1.767,1.76721,12332860.0
2009-11-19 07:09:00,1.76725,1.76733,1.76721,1.76733,5193585.0
2009-11-19 07:10:00,1.7673,1.76731,1.7672,1.76729,13765883.0
2009-11-19 07:11:00,1.76725,1.76726,1.76716,1.7672,45310368.0
2009-11-19 07:12:00,1.7673,1.76755,1.76727,1.76736,11158248.0
2009-11-19 07:13:00,1.76724,1.76727,1.7671,1.7671,39278460.0
2009-11-19 07:14:00,1.76705,1.76705,1.76686,1.76704,6334942.0
2009-11-19 07:15:00,1.76706,1.76709,1.76698,1.76701,4582543.0
2009-11-19 07:16:00,1.76699,1.76699,1.76679,1.76679,5910681.0
2009-11-19 07:17:00,1.76675,1.76679,1.7667,1.76675,66819100.0
2009-11-19 07:18:00,1.76676,1.76678,1.76665,1.76668,12669311.0
2009-11-19 07:19:00,1.7668,1.76681,1.76666,1.7668,9896305.0
2009-11-19 07:20:00,1.76669,1.76669,1.76646,1.76659,72530900.0
2009-11-19 07:21:00,1.76661,1.76661,1.76653,1.76653,65381784.0
2009-11-19 07:22:00,1.76655,1.76662,1.76646,1.76662,5884985.0
2009-11-19 07:23:00,1.76665,1.76665,1.76645,1.76658,6984776.0
2009-11-19 07:24:00,1.76657,1.76659,1.76644,1.76658,9855532.0
2009-11-19 07:25:00,1.76659,1.76659,1.76645,1.76645,9996322.0
2009-11-19 07:26:00,1.76634,1.76641,1.76613,1.76641,8154737.0
2009-11-19 07:27:00,1.76639,1.76655,1.76639,1.76655,6834267.0
2009-11-19 07:28:00,1.76647,1.76649,1.76631,1.76631,7814132.0
2009-11-19 07:29:00,1.76625,1.76625,1.76611,1.76613,7906239.0
2009-11-19 07:30:00,1.76611,1.76611,1.76583,1.76583,7670981.0
2009-11-19 07:31:00,1.76582,1.76583,1.76567,1.7658,5326859.0
2009-11-19 07:32:00,1.76572,1.76597,1.76568,1.76568,8371315.0
2009-11-19 07:33:00,1.76573,1.76577,1.76565,1.76577,49577000.0
2009-11-19 07:34:00,1.76582,1.76602,1.76578,1.76602,5332225.0
2009-11-19 07:35:00,1.76615,1.76637,1.76615,1.76621,5317933.0
2009-11-19 07:36:00,1.76625,1.76626,1.76601,1.76601,6969641.0
2009-11-19 07:37:00,1.76612,1.76612,1.76595,1.766,11368846.0
2009-11-19 07:38:00,1.76604,1.76619,1.76604,1.76605,11354957.0
2009-11-19 07:39:00,1.76608,1.76612,1.76581,1.76612,50096824.0
2009-11-19 07:40:00,1.76624,1.76633,1.76614,1.76619,7474910.0
2009-11-19 07:41:00,1.7662,1.7662,1.76593,1.76593,43219308.0
2009-11-19 07:42:00,1.76587,1.76587,1.76565,1.76575,7898992.0
2009-11-19 07:43:00,1.76574,1.76574,1.7654,1.76572,36357832.0
2009-11-19 07:44:00,1.76544,1.7657,1.76544,1.76567,9573742.0
2009-11-19 07:45:00,1.76569,1.76572,1.76557,1.76562,12811380.0
2009-11-19 07:46:00,1.76563,1.76582,1.76563,1.76576,9240642.0
2009-11-19 07:47:00,1.76587,1.76612,1.76587,1.76612,48951540.0
2009-11-19 07:48:00,1.76603,1.76604,1.76592,1.76593,14830632.0
2009-11-19 07:49:00,1.76601,1.76612,1.76592,1.76592,61295943.0
2009-11-19 07:50:00,1.76587,1.76593,1.76573,1.7658,5830334.0
2009-11-19 07:51:00,1.76585,1.76598,1.76585,1.76597,48089300.0
2009-11-19 07:52:00,1.766,1.76619,1.766,1.76617,11436758.0
2009-11-19 07:53:00,1.7663,1.76636,1.76618,1.76636,26529197.0
2009-11-19 07:54:00,1.76648,1.76656,1.76647,1.76648,11112729.0
2009-11-19 07:55:00,1.76649,1.76661,1.76648,1.76661,9790319.0
2009-11-19 07:56:00,1.76662,1.76679,1.76653,1.76668,14139112.0
2009-11-19 07:57:00,1.76683,1.76687,1.76673,1.76681,7911823.0
2009-11-19 07:58:00,1.76686,1.76686,1.76639,1.76679,9283151.0
2009-11-19 07:59:00,1.76679,1.76691,1.76676,1.76676,31717206.0
2009-11-19 08:00:00,1.76669,1.76672,1.76664,1.76668,4502263.0
2009-11-19 08:01:00,1.76664,1.76668,1.76649,1.76649,39496900.0
2009-11-19 08:02:00,1.76635,1.76635,1.76612,1.76621,11461681.0
2009-11-19 08:03:00,1.76625,1.76639,1.76602,1.76639,64328280.0
2009-11-19 08:04:00,1.76634,1.76634,1.766,1.76618,9427047.0
2009-11-19 08:05:00,1.76628,1.76637,1.76626,1.76637,69918751.0
2009-11-19 08:06:00,1.76624,1.76643,1.76598,1.7664,9571978.0
2009-11-19 08:07:00,1.76645,1.76645,1.76632,1.7664,9002795.0
2009-11-19 08:08:00,1.76635,1.76636,1.76623,1.76635,9123308.0
2009-11-19 08:09:00,1.76636,1.76642,1.76636,1.76641,7795534.0
2009-11-19 08:10:00,1.76646,1.76695,1.76646,1.76677,123138504.0
2009-11-19 08:11:00,1.76671,1.76689,1.76671,1.76689,3801261.0
2009-11-19 08:12:00,1.76691,1.76703,1.76682,1.76702,6633007.0
2009-11-19 08:13:00,1.76709,1.76751,1.76709,1.76743,34551664.0
2009-11-19 08:14:00,1.76745,1.76771,1.76745,1.76757,7750874.0
2009-11-19 08:15:00,1.76758,1.76758,1.76742,1.76757,23302500.0
2009-11-19 08:16:00,1.7676,1.76764,1.76748,1.76759,10683070.0
2009-11-19 08:17:00,1.76754,1.7677,1.76743,1.7677,5517656.0
2009-11-19 08:18:00,1.76774,1.76775,1.76764,1.76771,42070297.0
2009-11-19 08:19:00,1.7678,1.76799,1.7678,1.76799,53523904.0
2009-11-19 08:20:00,1.76791,1.7682,1.76791,1.7682,9293363.0
2009-11-19 08:21:00,1.76802,1.76805,1.76793,1.76804,11878082.0
2009-11-19 08:22:00,1.76802,1.76802,1.76782,1.76787,16043596.0
2009-11-19 08:23:00,1.76781,1.76781,1.76769,1.76769,90347075.0
2009-11-19 08:24:00,1.76772,1.76775,1.7677,1.76772,6149024.0
2009-11-19 08:25:00,1.7677,1.7677,1.76756,1.76756,15021034.0
2009-11-19 08:26:00,1.76757,1.76759,1.76745,1.76748,5047714.0
2009-11-19 08:27:00,1.76748,1.76748,1.76721,1.76721,75052720.0
2009-11-19 08:28:00,1.76708,1.76712,1.76698,1.76707,4714267.0
2009-11-19 08:29:00,1.76704,1.76709,1.76698,1.76698,8604098.0
2009-11-19 08:30:00,1.76717,1.76722,1.76702,1.76712,11549995.0
2009-11-19 08:31:00,1.76721,1.7674,1.76714,1.76739,34465338.0
2009-11-19 08:32:00,1.7674,1.7674,1.76732,1.76735,5856160.0
2009-11-19 08:33:00,1.7673,1.76737,1.76723,1.76734,7435691.0
2009-11-19 08:34:00,1.76737,1.76737,1.76719,1.76723,9103895.0
2009-11-19 08:35:00,1.76723,1.76727,1.76716,1.76716,15855777.0
2009-11-19 08:36:00,1.76707,1.76709,1.76699,1.76699,6214260.0
2009-11-19 08:37:00,1.76702,1.76715,1.76702,1.76715,14586308.0
2009-11-19 08:38:00,1.76713,1.76715,1.767,1.76702,4556176.0
2009-11-19 08:39:00,1.76703,1.76746,1.76703,1.76746,8083070.0
2009-11-19 08:40:00,1.76742,1.76743,1.76727,1.7673,8279450.0
2009-11-19 08:41:00,1.76732,1.76744,1.7673,1.76744,6273222.0
2009-11-19 08:42:00,1.7674,1.76781,1.7674,1.76778,8468621.0
2009-11-19 08:43:00,1.76774,1.76774,1.76758,1.76759,7957143.0
2009-11-19 08:44:00,1.76759,1.76759,1.76688,1.76688,8707141.0
2009-11-19 08:45:00,1.76695,1.76698,1.76681,1.76695,6950061.0
2009-11-19 08:46:00,1.76698,1.76698,1.76675,1.76698,7894849.0
2009-11-19 08:47:00,1.76708,1.7673,1.76708,1.76729,26438400.0
2009-11-19 08:48:00,1.76736,1.76745,1.76735,1.76742,4894136.0
2009-11-19 08:49:00,1.76744,1.76756,1.7674,1.76756,10486013.0
2009-11-19 08:50:00,1.76753,1.76756,1.76743,1.76743,8088679.0
2009-11-19 08:51:00,1.76758,1.76762,1.76744,1.76762,7006530.0
2009-11-19 08:52:00,1.76754,1.76769,1.76753,1.76756,17660228.0
2009-11-19 08:53:00,1.76756,1.76771,1.76756,1.76764,9892872.0
2009-11-19 08:54:00,1.76758,1.76768,1.76753,1.76753,7794424.0
2009-11-19 08:55:00,1.76759,1.76759,1.76743,1.76748,11776265.0
2009-11-19 08:56:00,1.76746,1.7676,1.7674,1.7676,19729881.0
2009-11-19 08:57:00,1.76774,1.768,1.76774,1.768,75915924.0
2009-11-19 08:58:00,1.76793,1.76793,1.7677,1.7677,5015202.0
2009-11-19 08:59:00,1.76762,1.76762,1.76732,1.76732,7797955.0
2009-11-19 09:00:00,1.76727,1.76727,1.76694,1.76694,10456957.0
2009-11-19 09:01:00,1.76685,1.76689,1.76673,1.76689,43427940.0
2009-11-19 09:02:00,1.76685,1.76693,1.7668,1.7668,9010376.0
2009-11-19 09:03:00,1.76672,1.76672,1.7666,1.7666,37301554.0
2009-11-19 09:04:00,1.76644,1.76647,1.76636,1.76636,6830076.0
2009-11-19 09:05:00,1.76645,1.76645,1.76632,1.76635,9622724.0
2009-11-19 09:06:00,1.76638,1.76647,1.76629,1.76647,11749208.0
2009-11-19 09:07:00,1.76622,1.76665,1.76622,1.76653,21870076.0
2009-11-19 09:08:00,1.76648,1.76649,1.76636,1.76636,4712749.0
2009-11-19 09:09:00,1.76622,1.76635,1.76613,1.76613,6019611.0
2009-11-19 09:10:00,1.76614,1.76614,1.76604,1.76605,5626994.0
2009-11-19 09:11:00,1.76603,1.76603,1.76584,1.76586,2882897.0
2009-11-19 09:12:00,1.76571,1.76571,1.7655,1.76551,7825726.0
2009-11-19 09:13:00,1.76566,1.76567,1.76549,1.76549,64536976.0
2009-11-19 09:14:00,1.7655,1.7655,1.76499,1.76527,8532829.0
2009-11-19 09:15:00,1.76525,1.7654,1.76525,1.7654,69193605.0
2009-11-19 09:16:00,1.76542,1.76557,1.76525,1.76525,13108434.0
2009-11-19 09:17:00,1.76537,1.76596,1.76537,1.76589,7045806.0
2009-11-19 09:18:00,1.76596,1.76629,1.76596,1.76629,4341202.0
2009-11-19 09:19:00,1.76621,1.76629,1.7661,1.7661,11009139.0
2009-11-19 09:20:00,1.76602,1.76602,1.76561,1.7659,6975086.0
2009-11-19 09:21:00,1.7659,1.7661,1.76584,1.7661,10235138.0
2009-11-19 09:22:00,1.76611,1.76641,1.76611,1.76639,15794382.0
2009-11-19 09:23:00,1.76644,1.76675,1.76644,1.76668,7497213.0
2009-11-19 09:24:00,1.76657,1.76689,1.76657,1.76675,12399146.0
2009-11-19 09:25:00,1.76671,1.76672,1.76648,1.76656,6570207.0
2009-11-19 09:26:00,1.76655,1.76666,1.76644,1.76662,7902003.0
2009-11-19 09:27:00,1.76657,1.76657,1.76649,1.7665,33383360.0
2009-11-19 09:28:00,1.7663,1.76635,1.7662,1.7662,6731834.0
2009-11-19 09:29:00,1.76616,1.7664,1.76616,1.7664,75169872.0
2009-11-19 09:30:00,1.76622,1.76638,1.7662,1.76638,10135947.0
2009-11-19 09:31:00,1.76647,1.7667,1.76647,1.7667,10607778.0
2009-11-19 09:32:00,1.7666,1.76663,1.76628,1.76628,4356253.0
2009-11-19 09:33:00,1.76615,1.76615,1.76602,1.76603,20272197.0
2009-11-19 09:34:00,1.76591,1.76599,1.76591,1.76599,3236620.0
2009-11-19 09:35:00,1.76588,1.76611,1.76587,1.76594,9660125.0
2009-11-19 09:36:00,1.76586,1.76588,1.76569,1.76569,9160839.0
2009-11-19 09:37:00,1.7657,1.76573,1.76539,1.76539,5230103.0
2009-11-19 09:38:00,1.76553,1.76553,1.76533,1.76533,6648260.0
2009-11-19 09:39:00,1.76537,1.76537,1.7652,1.76525,5659609.0
2009-11-19 09:40:00,1.76518,1.76518,1.76508,1.76516,7235268.0
2009-11-19 09:41:00,1.76525,1.76557,1.76524,1.76557,14117749.0
2009-11-19 09:42:00,1.76546,1.76571,1.76546,1.76568,7233222.0
2009-11-19 09:43:00,1.76575,1.76589,1.76575,1.76589,9117449.0
2009-11-19 09:44:00,1.76593,1.76606,1.76582,1.76582,8526201.0
2009-11-19 09:45:00,1.76584,1.76638,1.76583,1.76583,76005462.0
2009-11-19 09:46:00,1.76569,1.76569,1.76539,1.76539,5078601.0
2009-11-19 09:47:00,1.76547,1.76547,1.7653,1.7653,7278175.0
2009-11-19 09:48:00,1.7653,1.7653,1.76497,1.76514,9415341.0
2009-11-19 09:49:00,1.76513,1.76533,1.76505,1.76521,6436313.0
2009-11-19 09:50:00,1.76539,1.76547,1.76536,1.76547,10515035.0
2009-11-19 09:51:00,1.76552,1.76573,1.7655,1.76573,9895097.0
2009-11-19 09:52:00,1.76568,1.76589,1.76568,1.76589,9749667.0
2009-11-19 09:53:00,1.76588,1.76681,1.76588,1.76681,53542200.0
2009-11-19 09:54:00,1.76683,1.76692,1.7668,1.76692,4457680.0
2009-11-19 09:55:00,1.76697,1.76764,1.76697,1.76764,53992596.0
2009-11-19 09:56:00,1.7676,1.76762,1.76742,1.76762,9090529.0
2009-11-19 09:57:00,1.76764,1.76764,1.76704,1.76704,5448705.0
2009-11-19 09:58:00,1.76707,1.76707,1.76673,1.76673,5201623.0
2009-11-19 09:59:00,1.76679,1.76679,1.76643,1.76643,7015936.0
2009-11-19 10:00:00,1.7665,1.7666,1.76645,1.7666,6249020.0
2009-11-19 10:01:00,1.76667,1.76684,1.76631,1.76631,40908426.0
2009-11-19 10:02:00,1.76639,1.76677,1.76636,1.76677,14116824.0
2009-11-19 10:03:00,1.76667,1.76695,1.76667,1.76695,7924107.0
2009-11-19 10:04:00,1.76692,1.76716,1.76678,1.76716,8751467.0
2009-11-19 10:05:00,1.76709,1.76715,1.76681,1.76681,4915155.0
2009-11-19 10:06:00,1.7667,1.76697,1.76665,1.76697,15084960.0
2009-11-19 10:07:00,1.76705,1.76723,1.76684,1.76684,8764110.0
2009-11-19 10:08:00,1.76729,1.76743,1.76729,1.76738,6053617.0
2009-11-19 10:09:00,1.76726,1.76726,1.76707,1.76707,5432308.0
2009-11-19 10:10:00,1.76705,1.76706,1.76685,1.76695,6380260.0
2009-11-19 10:11:00,1.76696,1.76696,1.76648,1.76652,39733560.0
2009-11-19 10:12:00,1.76649,1.76671,1.76644,1.76671,7720972.0
2009-11-19 10:13:00,1.76667,1.76675,1.76646,1.76675,16789485.0
2009-11-19 10:14:00,1.7668,1.76725,1.7668,1.76722,15116760.0
2009-11-19 10:15:00,1.76724,1.76744,1.76723,1.76744,7047773.0
2009-11-19 10:16:00,1.76743,1.76764,1.76743,1.76761,10952249.0
2009-11-19 10:17:00,1.76763,1.76829,1.76763,1.76829,84909084.0
2009-11-19 10:18:00,1.76829,1.76845,1.76829,1.76845,6687940.0
2009-11-19 10:19:00,1.7685,1.76862,1.7685,1.7686,7496088.0
2009-11-19 10:20:00,1.76861,1.76861,1.76832,1.76855,59093477.0
2009-11-19 10:21:00,1.76843,1.76866,1.76843,1.76866,5446190.0
2009-11-19 10:22:00,1.76861,1.76861,1.76832,1.76832,12789278.0
2009-11-19 10:23:00,1.76842,1.76844,1.76837,1.7684,6088828.0
2009-11-19 10:24:00,1.76845,1.76859,1.76838,1.76838,6316029.0
2009-11-19 10:25:00,1.76823,1.76823,1.76775,1.7678,8784525.0
2009-11-19 10:26:00,1.76773,1.76773,1.7673,1.7673,6099922.0
2009-11-19 10:27:00,1.76728,1.76728,1.76712,1.76712,7315859.0
2009-11-19 10:28:00,1.76709,1.7676,1.76709,1.7673,59816610.0
2009-11-19 10:29:00,1.76721,1.76724,1.767,1.76724,4478308.0
2009-11-19 10:30:00,1.76723,1.76744,1.76712,1.76743,6687560.0
2009-11-19 10:31:00,1.76731,1.76731,1.76715,1.76715,150660120.0
2009-11-19 10:32:00,1.7672,1.76743,1.76705,1.76743,7495761.0
2009-11-19 10:33:00,1.7675,1.76763,1.76742,1.76742,7269487.0
2009-11-19 10:34:00,1.76749,1.76782,1.76749,1.76782,7884664.0
2009-11-19 10:35:00,1.76794,1.76824,1.76794,1.76824,7173411.0
2009-11-19 10:36:00,1.76819,1.76819,1.76799,1.76801,8850863.0
2009-11-19 10:37:00,1.7681,1.76819,1.76753,1.76805,3611169.0
2009-11-19 10:38:00,1.76805,1.76805,1.76769,1.76777,6929333.0
2009-11-19 10:39:00,1.76777,1.76781,1.76767,1.76768,4357332.0
2009-11-19 10:40:00,1.76755,1.7677,1.76743,1.76743,5237027.0
2009-11-19 10:41:00,1.76747,1.76776,1.76747,1.76776,8866994.0
2009-11-19 10:42:00,1.7679,1.7681,1.76781,1.7681,4738534.0
2009-11-19 10:43:00,1.76813,1.76816,1.76796,1.76803,88063062.0
2009-11-19 10:44:00,1.76789,1.76803,1.76789,1.76793,5345947.0
2009-11-19 10:45:00,1.76803,1.76816,1.76798,1.76816,4144261.0
2009-11-19 10:46:00,1.76823,1.76856,1.76822,1.76856,10985546.0
2009-11-19 10:47:00,1.7686,1.7686,1.76841,1.76841,10105281.0
2009-11-19 10:48:00,1.76838,1.76838,1.76813,1.76818,7451986.0
2009-11-19 10:49:00,1.76793,1.76815,1.76793,1.76796,4910520.0
2009-11-19 10:50:00,1.76778,1.76778,1.76767,1.76771,12991168.0
2009-11-19 10:51:00,1.76777,1.76786,1.76774,1.76783,10560449.0
2009-11-19 10:52:00,1.7678,1.76785,1.7677,1.76785,8505229.0
2009-11-19 10:53:00,1.7679,1.7679,1.76776,1.76776,27182240.0
2009-11-19 10:54:00,1.76773,1.76773,1.76734,1.76734,10966083.0
2009-11-19 10:55:00,1.76723,1.76723,1.76685,1.76689,9449641.0
2009-11-19 10:56:00,1.76682,1.76688,1.76673,1.76673,5610638.0
2009-11-19 10:57:00,1.76651,1.76674,1.76648,1.76655,6107211.0
2009-11-19 10:58:00,1.76647,1.7667,1.76647,1.76668,7346110.0
2009-11-19 10:59:00,1.76676,1.76696,1.76673,1.76696,5664743.0
2009-11-19 11:00:00,1.7669,1.76704,1.76678,1.76704,12357540.0
2009-11-19 11:01:00,1.76715,1.76733,1.76715,1.76733,10574133.0
2009-11-19 11:02:00,1.7673,1.7673,1.76705,1.7671,12405173.0
2009-11-19 11:03:00,1.76703,1.76703,1.76664,1.76667,25076730.0
2009-11-19 11:04:00,1.76673,1.76705,1.76673,1.76705,9836195.0
2009-11-19 11:05:00,1.7671,1.76718,1.76705,1.76717,6019053.0
2009-11-19 11:06:00,1.76721,1.76744,1.7672,1.76736,7469244.0
2009-11-19 11:07:00,1.76731,1.76731,1.76698,1.76698,9892250.0
2009-11-19 11:08:00,1.76688,1.76696,1.76688,1.7669,4701151.0
2009-11-19 11:09:00,1.76693,1.76697,1.76673,1.76697,4841306.0
2009-11-19 11:10:00,1.76699,1.76729,1.76696,1.76729,45114600.0
2009-11-19 11:11:00,1.76719,1.76719,1.767,1.76707,7958009.0
2009-11-19 11:12:00,1.76706,1.76706,1.76682,1.76698,17644360.0
2009-11-19 11:13:00,1.7671,1.76729,1.7671,1.76729,9322076.0
2009-11-19 11:14:00,1.76731,1.76741,1.76731,1.76736,11780257.0
2009-11-19 11:15:00,1.76737,1.76737,1.76717,1.7672,21318660.0
2009-11-19 11:16:00,1.76731,1.76748,1.76731,1.76747,5591208.0
2009-11-19 11:17:00,1.76718,1.76774,1.76718,1.76772,12358321.0
2009-11-19 11:18:00,1.7679,1.76823,1.7679,1.76792,9641368.0
2009-11-19 11:19:00,1.7683,1.76871,1.7683,1.76871,8650428.0
2009-11-19 11:20:00,1.76873,1.76906,1.76873,1.76903,39351840.0
2009-11-19 11:21:00,1.76904,1.76917,1.76904,1.76916,5803962.0
2009-11-19 11:22:00,1.76907,1.76941,1.76907,1.76941,8545541.0
2009-11-19 11:23:00,1.76948,1.76962,1.76946,1.76962,5993983.0
2009-11-19 11:24:00,1.76963,1.76978,1.76963,1.76978,6963401.0
2009-11-19 11:25:00,1.76982,1.77078,1.76982,1.77043,40545280.0
2009-11-19 11:26:00,1.77036,1.77051,1.77031,1.77051,4646986.0
2009-11-19 11:27:00,1.77061,1.77085,1.77061,1.77085,85980908.0
2009-11-19 11:28:00,1.77087,1.77099,1.77086,1.77099,8889147.0
2009-11-19 11:29:00,1.77101,1.77105,1.77068,1.77068,6876157.0
2009-11-19 11:30:00,1.77058,1.77096,1.77058,1.77096,7402980.0
2009-11-19 11:31:00,1.77092,1.7713,1.77088,1.77088,30503853.0
2009-11-19 11:32:00,1.77086,1.77086,1.77012,1.77012,6770515.0
2009-11-19 11:33:00,1.77001,1.77005,1.76968,1.76969,14851439.0
2009-11-19 11:34:00,1.76959,1.76982,1.76959,1.76979,11736914.0
2009-11-19 11:35:00,1.76971,1.76975,1.76932,1.76957,8408749.0
2009-11-19 11:36:00,1.76954,1.76976,1.76954,1.76959,6678823.0
2009-11-19 11:37:00,1.76962,1.76962,1.76934,1.76937,7075902.0
2009-11-19 11:38:00,1.76903,1.76942,1.76903,1.76913,12053206.0
2009-11-19 11:39:00,1.76918,1.76955,1.76918,1.76955,58914364.0
2009-11-19 11:40:00,1.76956,1.7696,1.76945,1.76945,6863709.0
2009-11-19 11:41:00,1.76952,1.76968,1.76952,1.76956,56413242.0
2009-11-19 11:42:00,1.76945,1.76945,1.76912,1.76944,12715099.0
2009-11-19 11:43:00,1.76955,1.7697,1.76955,1.76965,5585878.0
2009-11-19 11:44:00,1.76956,1.76977,1.76954,1.76977,7767734.0
2009-11-19 11:45:00,1.76981,1.77007,1.76981,1.77005,11221728.0
2009-11-19 11:46:00,1.77004,1.77004,1.76983,1.76983,14551310.0
2009-11-19 11:47:00,1.76973,1.76976,1.76964,1.76964,14916582.0
2009-11-19 11:48:00,1.76951,1.7697,1.76946,1.7697,9340334.0
2009-11-19 11:49:00,1.76983,1.77008,1.76983,1.77008,14296980.0
2009-11-19 11:50:00,1.76992,1.77019,1.76992,1.77019,5718715.0
2009-11-19 11:51:00,1.77023,1.77059,1.77023,1.77059,35573662.0
2009-11-19 11:52:00,1.7705,1.77064,1.77047,1.77047,9623360.0
2009-11-19 11:53:00,1.77044,1.77044,1.77008,1.77008,5401405.0
2009-11-19 11:54:00,1.77002,1.77009,1.76987,1.77009,7826830.0
2009-11-19 11:55:00,1.77011,1.77011,1.76994,1.76994,4814564.0
2009-11-19 11:56:00,1.76977,1.76978,1.7695,1.7695,7419940.0
2009-11-19 11:57:00,1.76952,1.76952,1.76937,1.76943,27674106.0
2009-11-19 11:58:00,1.76933,1.76952,1.76932,1.76952,8048494.0
2009-11-19 11:59:00,1.7696,1.76989,1.7696,1.76989,9665387.0
2009-11-19 12:00:00,1.76996,1.77054,1.76996,1.77036,24630802.0
2009-11-19 12:01:00,1.77036,1.7708,1.77036,1.7708,7524972.0
2009-11-19 12:02:00,1.77093,1.77167,1.77093,1.77151,21614658.0
2009-11-19 12:03:00,1.77147,1.77147,1.77116,1.77121,6734912.0
2009-11-19 12:04:00,1.7713,1.7713,1.77065,1.77065,39863550.0
2009-11-19 12:05:00,1.77055,1.77058,1.77023,1.77029,9991977.0
2009-11-19 12:06:00,1.77024,1.77024,1.76873,1.7701,5120712.0
2009-11-19 12:07:00,1.77008,1.77008,1.76984,1.76994,10100369.0
2009-11-19 12:08:00,1.7699,1.7699,1.76974,1.76987,7869944.0
2009-11-19 12:09:00,1.76989,1.77003,1.76989,1.77003,5725972.0
2009-11-19 12:10:00,1.77005,1.77012,1.76948,1.76948,7336536.0
2009-11-19 12:11:00,1.76998,1.76998,1.76981,1.76981,6973563.0
2009-11-19 12:12:00,1.76982,1.76982,1.76969,1.7697,8577400.0
2009-11-19 12:13:00,1.7697,1.7697,1.76917,1.76917,23340996.0
2009-11-19 12:14:00,1.76907,1.76908,1.76898,1.76898,2916590.0
2009-11-19 12:15:00,1.76896,1.76896,1.76873,1.76884,8106983.0
2009-11-19 12:16:00,1.76882,1.76882,1.7686,1.7686,8185979.0
2009-11-19 12:17:00,1.76868,1.76874,1.76851,1.7686,9089680.0
2009-11-19 12:18:00,1.76844,1.76903,1.76844,1.76903,8679027.0
2009-11-19 12:19:00,1.76905,1.76913,1.76895,1.76895,10060762.0
2009-11-19 12:20:00,1.76895,1.76895,1.76862,1.76862,10062210.0
2009-11-19 12:21:00,1.76865,1.76868,1.76841,1.76868,10671253.0
2009-11-19 12:22:00,1.7687,1.76889,1.76863,1.76889,7067635.0
2009-11-19 12:23:00,1.76895,1.76917,1.7689,1.76917,64369864.0
2009-11-19 12:24:00,1.7693,1.76941,1.76925,1.76927,7280269.0
2009-11-19 12:25:00,1.76936,1.76936,1.76912,1.76912,3873376.0
2009-11-19 12:26:00,1.76906,1.76906,1.76891,1.769,6405136.0
2009-11-19 12:27:00,1.76894,1.76909,1.76884,1.769,9177770.0
2009-11-19 12:28:00,1.76892,1.76894,1.76876,1.76876,7509869.0
2009-11-19 12:29:00,1.76877,1.7689,1.76865,1.7689,8026078.0
2009-11-19 12:30:00,1.76891,1.76903,1.76891,1.76894,5464708.0
2009-11-19 12:31:00,1.76888,1.76888,1.76861,1.76861,6219522.0
2009-11-19 12:32:00,1.76868,1.76868,1.76851,1.7686,7178077.0
2009-11-19 12:33:00,1.76853,1.76856,1.76834,1.76839,13468115.0
2009-11-19 12:34:00,1.76838,1.76838,1.76819,1.76826,6227874.0
2009-11-19 12:35:00,1.76814,1.76819,1.76795,1.76795,5952841.0
2009-11-19 12:36:00,1.76808,1.76808,1.76753,1.76789,6194799.0
2009-11-19 12:37:00,1.76792,1.76792,1.76726,1.76736,19225560.0
2009-11-19 12:38:00,1.76722,1.76722,1.7671,1.76719,8276215.0
2009-11-19 12:39:00,1.76738,1.76764,1.76738,1.76761,21139890.0
2009-11-19 12:40:00,1.76753,1.76754,1.76741,1.76754,8704742.0
2009-11-19 12:41:00,1.76753,1.76763,1.76752,1.76763,14921551.0
2009-11-19 12:42:00,1.76753,1.76753,1.76731,1.76744,5899797.0
2009-11-19 12:43:00,1.76726,1.76726,1.76693,1.76718,5089091.0
2009-11-19 12:44:00,1.76717,1.76717,1.76675,1.76705,4872122.0
2009-11-19 12:45:00,1.76703,1.76703,1.76688,1.76688,7072370.0
2009-11-19 12:46:00,1.76689,1.76689,1.76661,1.76668,11621200.0
2009-11-19 12:47:00,1.76668,1.76669,1.76642,1.7665,13312994.0
2009-11-19 12:48:00,1.7665,1.7665,1.76622,1.76627,15328583.0
2009-11-19 12:49:00,1.76631,1.76631,1.76579,1.76579,19248381.0
2009-11-19 12:50:00,1.76575,1.76575,1.76562,1.76562,6350519.0
2009-11-19 12:51:00,1.76559,1.76559,1.76503,1.76537,12122624.0
2009-11-19 12:52:00,1.76543,1.76543,1.76528,1.76529,5722544.0
2009-11-19 12:53:00,1.76516,1.76532,1.76508,1.76531,7927674.0
2009-11-19 12:54:00,1.76533,1.76561,1.76533,1.76561,4633828.0
2009-11-19 12:55:00,1.76549,1.76564,1.76539,1.76545,9148658.0
2009-11-19 12:56:00,1.76565,1.76607,1.76565,1.76589,34660976.0
2009-11-19 12:57:00,1.76602,1.76614,1.76599,1.76601,8387136.0
2009-11-19 12:58:00,1.76606,1.76618,1.76598,1.76618,5990711.0
2009-11-19 12:59:00,1.76604,1.76607,1.76589,1.76589,6676724.0
2009-11-19 13:00:00,1.76591,1.76591,1.76558,1.76561,9037628.0
2009-11-19 13:01:00,1.76565,1.76586,1.76565,1.76578,35524357.0
2009-11-19 13:02:00,1.76587,1.76605,1.76584,1.76592,9477586.0
2009-11-19 13:03:00,1.7659,1.76614,1.76585,1.76614,12915672.0
2009-11-19 13:04:00,1.76614,1.76625,1.76599,1.76619,16982856.0
2009-11-19 13:05:00,1.76627,1.76675,1.76627,1.76665,14871669.0
2009-11-19 13:06:00,1.76656,1.76656,1.76639,1.76644,13131041.0
2009-11-19 13:07:00,1.7664,1.76647,1.76639,1.76645,8299459.0
2009-11-19 13:08:00,1.76648,1.76683,1.76648,1.76683,5783249.0
2009-11-19 13:09:00,1.76695,1.76717,1.76695,1.76713,33890240.0
2009-11-19 13:10:00,1.76716,1.76724,1.76706,1.76724,7913987.0
2009-11-19 13:11:00,1.76734,1.7674,1.7673,1.7674,16959899.0
2009-11-19 13:12:00,1.7674,1.76757,1.76717,1.76717,7135250.0
2009-11-19 13:13:00,1.76724,1.76734,1.76719,1.76727,6868516.0
2009-11-19 13:14:00,1.76731,1.7674,1.76706,1.76706,5417983.0
2009-11-19 13:15:00,1.76692,1.76707,1.76692,1.76707,8994577.0
2009-11-19 13:16:00,1.76708,1.76712,1.76693,1.76693,5131635.0
2009-11-19 13:17:00,1.76688,1.76703,1.76674,1.76703,10444471.0
2009-11-19 13:18:00,1.76713,1.76722,1.76712,1.76722,7672383.0
2009-11-19 13:19:00,1.76729,1.76729,1.76714,1.76714,8841741.0
2009-11-19 13:20:00,1.76702,1.76702,1.76683,1.76683,10971704.0
2009-11-19 13:21:00,1.76684,1.76684,1.76655,1.76655,10659818.0
2009-11-19 13:22:00,1.76673,1.76699,1.76673,1.76695,36181669.0
2009-11-19 13:23:00,1.76688,1.76689,1.76678,1.76689,16444740.0
2009-11-19 13:24:00,1.76687,1.76698,1.76654,1.76696,9835636.0
2009-11-19 13:25:00,1.76698,1.76712,1.76698,1.76709,8288050.0
2009-11-19 13:26:00,1.76715,1.76726,1.76666,1.76726,4712733.0
2009-11-19 13:27:00,1.76723,1.76723,1.76646,1.76658,35045692.0
2009-11-19 13:28:00,1.76658,1.76678,1.76648,1.76648,13876326.0
2009-11-19 13:29:00,1.76655,1.76677,1.76655,1.76677,10685735.0
2009-11-19 13:30:00,1.7669,1.7669,1.76675,1.76689,18004123.0
2009-11-19 13:31:00,1.76682,1.76685,1.76527,1.76527,8095798.0
2009-11-19 13:32:00,1.76666,1.76666,1.76633,1.76654,4765186.0
2009-11-19 13:33:00,1.76661,1.76678,1.76652,1.76678,12626324.0
2009-11-19 13:34:00,1.76685,1.76699,1.76685,1.76695,7511774.0
2009-11-19 13:35:00,1.76692,1.76692,1.76674,1.76683,4622897.0
2009-11-19 13:36:00,1.76672,1.76677,1.76528,1.76666,5827428.0
2009-11-19 13:37:00,1.76659,1.76659,1.7657,1.7657,56433558.0
2009-11-19 13:38:00,1.76568,1.76568,1.76534,1.76543,12690121.0
2009-11-19 13:39:00,1.76535,1.76585,1.76535,1.76585,4394381.0
2009-11-19 13:40:00,1.76586,1.76598,1.76586,1.76598,11858268.0
2009-11-19 13:41:00,1.76601,1.76634,1.76601,1.76634,7226643.0
2009-11-19 13:42:00,1.76639,1.76663,1.76639,1.76659,9683591.0
2009-11-19 13:43:00,1.76655,1.76657,1.76628,1.76628,7389077.0
2009-11-19 13:44:00,1.76625,1.76635,1.76623,1.76635,20055941.0
2009-11-19 13:45:00,1.76616,1.76625,1.76599,1.76599,9523890.0
2009-11-19 13:46:00,1.76597,1.7662,1.76596,1.76606,13865726.0
2009-11-19 13:47:00,1.76605,1.76613,1.76589,1.76613,39649860.0
2009-11-19 13:48:00,1.76607,1.76607,1.76592,1.76595,5509121.0
2009-11-19 13:49:00,1.7659,1.76591,1.76567,1.76578,48428380.0
2009-11-19 13:50:00,1.76584,1.76591,1.76578,1.7659,8515821.0
2009-11-19 13:51:00,1.76604,1.76649,1.76604,1.76649,8362073.0
2009-11-19 13:52:00,1.76649,1.76649,1.76607,1.76607,9052057.0
2009-11-19 13:53:00,1.766,1.76623,1.76599,1.76623,24114350.0
2009-11-19 13:54:00,1.76627,1.76649,1.76627,1.76644,7527997.0
2009-11-19 13:55:00,1.76645,1.76659,1.76643,1.76649,7825451.0
2009-11-19 13:56:00,1.76652,1.7666,1.76634,1.76645,6564800.0
2009-11-19 13:57:00,1.76659,1.76692,1.76659,1.76692,9862056.0
2009-11-19 13:58:00,1.7669,1.7669,1.76671,1.76671,14465905.0
2009-11-19 13:59:00,1.76679,1.76679,1.76615,1.76615,16653504.0
2009-11-19 14:00:00,1.7661,1.76643,1.7661,1.76637,9464249.0
2009-11-19 14:01:00,1.7662,1.76628,1.76608,1.76608,11092325.0
2009-11-19 14:02:00,1.76602,1.76602,1.76567,1.76573,69421935.0
2009-11-19 14:03:00,1.76568,1.76578,1.76564,1.76578,42671384.0
2009-11-19 14:04:00,1.7658,1.76594,1.76578,1.76578,4253542.0
2009-11-19 14:05:00,1.76576,1.7658,1.76561,1.7657,46347765.0
2009-11-19 14:06:00,1.76567,1.76567,1.76537,1.76537,9968055.0
2009-11-19 14:07:00,1.76532,1.76532,1.76503,1.76512,8505846.0
2009-11-19 14:08:00,1.76511,1.76511,1.76498,1.76498,9782672.0
2009-11-19 14:09:00,1.7651,1.76545,1.7651,1.76545,7823292.0
2009-11-19 14:10:00,1.76559,1.76586,1.76559,1.76586,11744733.0
2009-11-19 14:11:00,1.76594,1.76606,1.76578,1.76606,8751438.0
2009-11-19 14:12:00,1.76595,1.7661,1.76589,1.7661,11875724.0
2009-11-19 14:13:00,1.76613,1.76632,1.76613,1.76614,10092422.0
2009-11-19 14:14:00,1.76604,1.76604,1.76592,1.76592,7647973.0
2009-11-19 14:15:00,1.76604,1.76622,1.76593,1.76593,8259030.0
2009-11-19 14:16:00,1.76588,1.76588,1.76562,1.76562,8479016.0
2009-11-19 14:17:00,1.76571,1.76614,1.76571,1.7661,8441042.0
2009-11-19 14:18:00,1.76615,1.76635,1.76612,1.76635,10250606.0
2009-11-19 14:19:00,1.76648,1.76654,1.76643,1.76645,7380935.0
2009-11-19 14:20:00,1.76633,1.76663,1.76625,1.76663,7746135.0
2009-11-19 14:21:00,1.76667,1.76667,1.76624,1.76633,8270812.0
2009-11-19 14:22:00,1.76643,1.76643,1.76625,1.76625,3431372.0
2009-11-19 14:23:00,1.76622,1.76622,1.76608,1.76611,12828949.0
2009-11-19 14:24:00,1.76595,1.76605,1.76559,1.76559,7342680.0
2009-11-19 14:25:00,1.76559,1.76573,1.76546,1.76573,8634063.0
2009-11-19 14:26:00,1.76584,1.76598,1.76575,1.76598,6945137.0
2009-11-19 14:27:00,1.766,1.76601,1.76588,1.76598,12336400.0
2009-11-19 14:28:00,1.76602,1.76611,1.766,1.766,6353076.0
2009-11-19 14:29:00,1.76595,1.76597,1.76583,1.76583,7944635.0
2009-11-19 14:30:00,1.76567,1.76578,1.76557,1.76559,7946733.0
2009-11-19 14:31:00,1.76568,1.76591,1.76556,1.76591,10042386.0
2009-11-19 14:32:00,1.76602,1.76633,1.76602,1.76632,6821999.0
2009-11-19 14:33:00,1.76634,1.76697,1.76634,1.76697,49515648.0
2009-11-19 14:34:00,1.76698,1.7671,1.76688,1.7671,5420816.0
2009-11-19 14:35:00,1.76712,1.76737,1.76712,1.76735,50563523.0
2009-11-19 14:36:00,1.76726,1.76734,1.76726,1.76734,5357602.0
2009-11-19 14:37:00,1.76741,1.76772,1.76741,1.76763,3569927.0
2009-11-19 14:38:00,1.76785,1.76788,1.76768,1.76772,5363657.0
2009-11-19 14:39:00,1.76762,1.76762,1.76744,1.76744,6040078.0
2009-11-19 14:40:00,1.76742,1.76754,1.76726,1.7674,5005813.0
2009-11-19 14:41:00,1.7674,1.76754,1.7674,1.76744,6681010.0
2009-11-19 14:42:00,1.76754,1.76763,1.76748,1.76755,12093150.0
2009-11-19 14:43:00,1.76754,1.76766,1.76748,1.76766,6950677.0
2009-11-19 14:44:00,1.7677,1.76811,1.7677,1.76806,51310800.0
2009-11-19 14:45:00,1.76806,1.76833,1.76801,1.76833,34874463.0
2009-11-19 14:46:00,1.76842,1.76847,1.76836,1.76843,3122637.0
2009-11-19 14:47:00,1.76845,1.76858,1.76843,1.76855,4662587.0
2009-11-19 14:48:00,1.76866,1.76885,1.76859,1.76863,8004456.0
2009-11-19 14:49:00,1.76859,1.76863,1.76839,1.76839,11239179.0
2009-11-19 14:50:00,1.76839,1.76839,1.76819,1.76819,10132045.0
2009-11-19 14:51:00,1.76819,1.76819,1.76786,1.76805,52930878.0
2009-11-19 14:52:00,1.76801,1.76845,1.76775,1.76827,17073141.0
2009-11-19 14:53:00,1.76825,1.76825,1.76805,1.76807,10219011.0
2009-11-19 14:54:00,1.76802,1.76806,1.76789,1.76789,3900317.0
2009-11-19 14:55:00,1.76791,1.76791,1.76781,1.76782,8720053.0
2009-11-19 14:56:00,1.76765,1.76778,1.76765,1.76766,7343310.0
2009-11-19 14:57:00,1.76757,1.76762,1.76739,1.76739,8988089.0
2009-11-19 14:58:00,1.76742,1.76742,1.76714,1.76728,14948919.0
2009-11-19 14:59:00,1.76728,1.76733,1.76706,1.76729,27545696.0
2009-11-19 15:00:00,1.76731,1.76735,1.76704,1.76704,12397577.0
2009-11-19 15:01:00,1.76689,1.76689,1.76638,1.76649,75321336.0
2009-11-19 15:02:00,1.76642,1.76642,1.76594,1.76594,10068884.0
2009-11-19 15:03:00,1.76592,1.76594,1.76569,1.76594,4101840.0
2009-11-19 15:04:00,1.76596,1.76603,1.76585,1.7659,11935484.0
2009-11-19 15:05:00,1.76608,1.7663,1.76601,1.7663,10615811.0
2009-11-19 15:06:00,1.76627,1.76649,1.76627,1.76649,4803380.0
2009-11-19 15:07:00,1.76647,1.76651,1.76641,1.76651,37591075.0
2009-11-19 15:08:00,1.7664,1.7666,1.7663,1.7663,11319052.0
2009-11-19 15:09:00,1.76628,1.76628,1.76606,1.76609,7236530.0
2009-11-19 15:10:00,1.7662,1.76631,1.76619,1.76619,64336117.0
2009-11-19 15:11:00,1.76623,1.76626,1.76623,1.76625,6312409.0
2009-11-19 15:12:00,1.76624,1.76643,1.7662,1.76643,8613927.0
2009-11-19 15:13:00,1.76634,1.76641,1.76626,1.76641,11248088.0
2009-11-19 15:14:00,1.76635,1.76635,1.76601,1.76607,8755800.0
2009-11-19 15:15:00,1.76607,1.76607,1.76578,1.76578,7470353.0
2009-11-19 15:16:00,1.76584,1.76584,1.76564,1.76564,12303262.0
2009-11-19 15:17:00,1.76564,1.76564,1.76514,1.76514,79786620.0
2009-11-19 15:18:00,1.76512,1.76517,1.76494,1.76494,5831336.0
2009-11-19 15:19:00,1.76495,1.76495,1.76462,1.7648,49464402.0
2009-11-19 15:20:00,1.76477,1.76479,1.76465,1.76465,12033405.0
2009-11-19 15:21:00,1.76462,1.76462,1.76423,1.76423,5345992.0
2009-11-19 15:22:00,1.76416,1.76416,1.7639,1.7639,5757293.0
2009-11-19 15:23:00,1.764,1.76412,1.76359,1.76412,7540273.0
2009-11-19 15:24:00,1.76419,1.76436,1.76417,1.76436,7342029.0
2009-11-19 15:25:00,1.76436,1.76448,1.76435,1.76448,5765105.0
2009-11-19 15:26:00,1.76447,1.7646,1.76447,1.76457,11538710.0
2009-11-19 15:27:00,1.76466,1.76481,1.76457,1.76481,19221958.0
2009-11-19 15:28:00,1.76483,1.7658,1.76483,1.7658,56621328.0
2009-11-19 15:29:00,1.76579,1.76583,1.76541,1.76565,8074955.0
2009-11-19 15:30:00,1.76577,1.76597,1.76568,1.76592,6619945.0
2009-11-19 15:31:00,1.76594,1.76618,1.76594,1.76608,6558928.0
2009-11-19 15:32:00,1.76614,1.7666,1.76614,1.7666,13602300.0
2009-11-19 15:33:00,1.76669,1.7667,1.76573,1.76573,26019540.0
2009-11-19 15:34:00,1.76561,1.76595,1.76549,1.7658,5444068.0
2009-11-19 15:35:00,1.7658,1.76617,1.76577,1.76617,7723251.0
2009-11-19 15:36:00,1.76616,1.76669,1.76616,1.76667,9438617.0
2009-11-19 15:37:00,1.76674,1.76674,1.76652,1.76659,4422505.0
2009-11-19 15:38:00,1.76653,1.76653,1.76613,1.76613,8335299.0
2009-11-19 15:39:00,1.76613,1.76613,1.76588,1.76597,6309038.0
2009-11-19 15:40:00,1.76602,1.76632,1.76602,1.76632,109853313.0
2009-11-19 15:41:00,1.7664,1.76654,1.7664,1.76652,52297653.0
2009-11-19 15:42:00,1.76666,1.76681,1.76666,1.76681,8991493.0
2009-11-19 15:43:00,1.7668,1.76685,1.76678,1.7668,22097215.0
2009-11-19 15:44:00,1.76685,1.76695,1.76661,1.7668,4206640.0
2009-11-19 15:45:00,1.7668,1.76681,1.7664,1.7668,68036524.0
2009-11-19 15:46:00,1.76687,1.76695,1.76677,1.76677,9559714.0
2009-11-19 15:47:00,1.76667,1.76681,1.76663,1.76681,5482629.0
2009-11-19 15:48:00,1.76685,1.76693,1.76671,1.76693,11688689.0
2009-11-19 15:49:00,1.76696,1.76698,1.76688,1.76692,5442031.0
2009-11-19 15:50:00,1.76681,1.76687,1.76656,1.76674,27924072.0
2009-11-19 15:51:00,1.76672,1.76672,1.76629,1.76629,6613523.0
2009-11-19 15:52:00,1.76622,1.76628,1.76619,1.76628,11061625.0
2009-11-19 15:53:00,1.7663,1.76642,1.76621,1.76621,5395955.0
2009-11-19 15:54:00,1.76624,1.76624,1.76567,1.76589,28996368.0
2009-11-19 15:55:00,1.7658,1.76585,1.76571,1.76582,6379961.0
2009-11-19 15:56:00,1.76586,1.7659,1.76563,1.76563,4934538.0
2009-11-19 15:57:00,1.76557,1.76557,1.76532,1.76534,6321965.0
2009-11-19 15:58:00,1.76542,1.76566,1.76542,1.76559,6092022.0
2009-11-19 15:59:00,1.76568,1.76578,1.76567,1.76567,30263940.0
2009-11-19 16:00:00,1.76559,1.76575,1.7654,1.76575,12912903.0
2009-11-19 16:01:00,1.76582,1.76602,1.7658,1.76596,6964873.0
2009-11-19 16:02:00,1.76586,1.76588,1.76566,1.76566,7178704.0
2009-11-19 16:03:00,1.76583,1.76603,1.76577,1.76603,11428387.0
2009-11-19 16:04:00,1.766,1.76617,1.76575,1.76617,7067174.0
2009-11-19 16:05:00,1.76611,1.76633,1.76609,1.76633,6131073.0
2009-11-19 16:06:00,1.76627,1.76673,1.76627,1.76664,52307500.0
2009-11-19 16:07:00,1.76676,1.7668,1.76653,1.76653,8500817.0
2009-11-19 16:08:00,1.76643,1.76643,1.76628,1.76639,8816678.0
2009-11-19 16:09:00,1.76641,1.76661,1.76632,1.76655,8626085.0
2009-11-19 16:10:00,1.76644,1.76656,1.76628,1.76656,5409532.0
2009-11-19 16:11:00,1.76651,1.76651,1.76629,1.76629,15684367.0
2009-11-19 16:12:00,1.76623,1.76628,1.76616,1.76619,5090019.0
2009-11-19 16:13:00,1.76624,1.76632,1.76616,1.76616,9655067.0
2009-11-19 16:14:00,1.76612,1.76612,1.76593,1.76604,11838683.0
2009-11-19 16:15:00,1.76593,1.76593,1.7656,1.76571,30737190.0
2009-11-19 16:16:00,1.76557,1.76557,1.76511,1.76516,9248807.0
2009-11-19 16:17:00,1.76512,1.76512,1.76482,1.76491,6178876.0
2009-11-19 16:18:00,1.76483,1.76483,1.76433,1.76433,17072486.0
2009-11-19 16:19:00,1.76424,1.76424,1.76409,1.76422,4433639.0
2009-11-19 16:20:00,1.76423,1.76423,1.76388,1.76388,6977065.0
2009-11-19 16:21:00,1.76382,1.76382,1.76319,1.76319,13540898.0
2009-11-19 16:22:00,1.76334,1.76334,1.76291,1.76321,15776358.0
2009-11-19 16:23:00,1.76332,1.76365,1.76332,1.76365,5932635.0
2009-11-19 16:24:00,1.76368,1.76392,1.76368,1.76389,7751474.0
2009-11-19 16:25:00,1.76399,1.76423,1.76396,1.76423,3258267.0
2009-11-19 16:26:00,1.76423,1.7645,1.76423,1.7645,4811418.0
2009-11-19 16:27:00,1.76445,1.76465,1.76445,1.76464,7395798.0
2009-11-19 16:28:00,1.76471,1.76489,1.76441,1.76489,13089934.0
2009-11-19 16:29:00,1.76492,1.76532,1.76488,1.76532,10961934.0
2009-11-19 16:30:00,1.76532,1.76561,1.76532,1.76561,9029381.0
2009-11-19 16:31:00,1.76572,1.76583,1.76572,1.76579,4422049.0
2009-11-19 16:32:00,1.76589,1.7665,1.76589,1.76643,45234250.0
2009-11-19 16:33:00,1.76643,1.76643,1.76603,1.7663,47351434.0
2009-11-19 16:34:00,1.76646,1.76663,1.76644,1.76663,7593544.0
2009-11-19 16:35:00,1.76665,1.76694,1.76659,1.76694,82903230.0
2009-11-19 16:36:00,1.76697,1.76713,1.76676,1.76713,6924075.0
2009-11-19 16:37:00,1.76716,1.76728,1.76714,1.76728,13931003.0
2009-11-19 16:38:00,1.76725,1.76745,1.76725,1.76745,12320500.0
2009-11-19 16:39:00,1.76747,1.76758,1.76747,1.76757,9314460.0
2009-11-19 16:40:00,1.76759,1.76782,1.76751,1.76782,11703845.0
2009-11-19 16:41:00,1.76779,1.76837,1.76779,1.76837,17004270.0
2009-11-19 16:42:00,1.76841,1.76864,1.76838,1.76864,8473424.0
2009-11-19 16:43:00,1.76864,1.7688,1.76851,1.7687,11049043.0
2009-11-19 16:44:00,1.76875,1.7699,1.76875,1.7699,43646682.0
2009-11-19 16:45:00,1.76995,1.77009,1.76989,1.77009,8207915.0
2009-11-19 16:46:00,1.77012,1.77021,1.77012,1.77018,7097295.0
2009-11-19 16:47:00,1.77022,1.77127,1.77022,1.77127,36045936.0
2009-11-19 16:48:00,1.77132,1.77144,1.77127,1.77143,12395223.0
2009-11-19 16:49:00,1.77145,1.7716,1.77145,1.7716,4213947.0
2009-11-19 16:50:00,1.77159,1.77221,1.77158,1.7722,23453595.0
2009-11-19 16:51:00,1.77228,1.77239,1.77228,1.77239,5080619.0
2009-11-19 16:52:00,1.77236,1.77256,1.77236,1.77256,8709654.0
2009-11-19 16:53:00,1.7726,1.77271,1.77253,1.77271,6960806.0
2009-11-19 16:54:00,1.77276,1.77296,1.77271,1.77296,6810664.0
2009-11-19 16:55:00,1.77293,1.77312,1.77291,1.77291,11580298.0
2009-11-19 16:56:00,1.77313,1.77353,1.77313,1.77353,54626334.0
2009-11-19 16:57:00,1.77355,1.77374,1.77355,1.77363,13188361.0
2009-11-19 16:58:00,1.77373,1.77419,1.77373,1.77416,21253540.0
2009-11-19 16:59:00,1.77423,1.77434,1.77409,1.77434,7075608.0
2009-11-19 17:00:00,1.77429,1.77453,1.77426,1.77453,4346331.0
2009-11-19 17:01:00,1.77445,1.77445,1.77409,1.77422,8657701.0
2009-11-19 17:02:00,1.77423,1.77438,1.77415,1.77438,8198257.0
2009-11-19 17:03:00,1.77445,1.77464,1.77445,1.77464,30694462.0
2009-11-19 17:04:00,1.77464,1.7749,1.77464,1.77484,4497833.0
2009-11-19 17:05:00,1.77499,1.77512,1.77473,1.77512,10120964.0
2009-11-19 17:06:00,1.77512,1.77536,1.77506,1.77536,9568628.0
2009-11-19 17:07:00,1.77509,1.77522,1.77492,1.77504,12006011.0
2009-11-19 17:08:00,1.77508,1.77552,1.77508,1.77552,6736679.0
2009-11-19 17:09:00,1.77564,1.77573,1.77559,1.7757,7144721.0
2009-11-19 17:10:00,1.77569,1.77586,1.77569,1.77581,5380086.0
2009-11-19 17:11:00,1.77575,1.77575,1.77552,1.77552,8696173.0
2009-11-19 17:12:00,1.7755,1.7755,1.77517,1.77518,19074170.0
2009-11-19 17:13:00,1.77516,1.77516,1.77478,1.77478,14067640.0
2009-11-19 17:14:00,1.77473,1.77477,1.77466,1.77469,13441808.0
2009-11-19 17:15:00,1.77464,1.77464,1.77444,1.7745,7620076.0
2009-11-19 17:16:00,1.77444,1.77444,1.77367,1.77386,67367505.0
2009-11-19 17:17:00,1.77393,1.77405,1.77383,1.77405,11484262.0
2009-11-19 17:18:00,1.77407,1.77418,1.77407,1.77418,5422789.0
2009-11-19 17:19:00,1.7728,1.77436,1.7728,1.77436,7522746.0
2009-11-19 17:20:00,1.77439,1.77449,1.7743,1.77438,5237549.0
2009-11-19 17:21:00,1.77435,1.77437,1.77406,1.77406,6013497.0
2009-11-19 17:22:00,1.77404,1.77404,1.77353,1.77389,3081066.0
2009-11-19 17:23:00,1.77385,1.77386,1.77364,1.77365,5406160.0
2009-11-19 17:24:00,1.77365,1.77366,1.77351,1.7736,9125947.0
2009-11-19 17:25:00,1.77364,1.77401,1.77364,1.77396,14045060.0
2009-11-19 17:26:00,1.77398,1.77439,1.77398,1.77425,37795947.0
2009-11-19 17:27:00,1.77432,1.77438,1.77429,1.77429,7678309.0
2009-11-19 17:28:00,1.77443,1.77459,1.77443,1.77458,11102257.0
2009-11-19 17:29:00,1.77463,1.77499,1.77463,1.77495,20410124.0
2009-11-19 17:30:00,1.77492,1.77504,1.7748,1.77504,8527103.0
2009-11-19 17:31:00,1.77505,1.7751,1.77485,1.7751,4011694.0
2009-11-19 17:32:00,1.77516,1.77534,1.77513,1.77534,19526397.0
2009-11-19 17:33:00,1.7753,1.77533,1.77504,1.7751,14144900.0
2009-11-19 17:34:00,1.77508,1.77508,1.77494,1.77494,9987407.0
2009-11-19 17:35:00,1.77495,1.77495,1.77463,1.77463,9006519.0
2009-11-19 17:36:00,1.77467,1.7747,1.77455,1.77461,16434381.0
2009-11-19 17:37:00,1.77466,1.77481,1.7744,1.7744,7928006.0
2009-11-19 17:38:00,1.77484,1.77494,1.77484,1.77494,5833709.0
2009-11-19 17:39:00,1.77493,1.77538,1.77493,1.77536,10158621.0
2009-11-19 17:40:00,1.77547,1.77585,1.77547,1.77585,7670202.0
2009-11-19 17:41:00,1.77586,1.77611,1.77586,1.77604,13709994.0
2009-11-19 17:42:00,1.77605,1.77606,1.77591,1.77592,9275056.0
2009-11-19 17:43:00,1.77577,1.77587,1.77569,1.7758,14695151.0
2009-11-19 17:44:00,1.77573,1.77584,1.77551,1.77568,22380028.0
2009-11-19 17:45:00,1.7756,1.77576,1.77528,1.77576,14089219.0
2009-11-19 17:46:00,1.77583,1.77608,1.77575,1.77608,28395668.0
2009-11-19 17:47:00,1.77619,1.77665,1.77606,1.77665,5496206.0
2009-11-19 17:48:00,1.77663,1.77663,1.77636,1.77638,8837447.0
2009-11-19 17:49:00,1.7764,1.77651,1.77611,1.77611,4460998.0
2009-11-19 17:50:00,1.77602,1.77602,1.77568,1.77568,13389334.0
2009-11-19 17:51:00,1.77564,1.77564,1.77542,1.77542,8846528.0
2009-11-19 17:52:00,1.77535,1.77541,1.77526,1.77526,5492609.0
2009-11-19 17:53:00,1.77526,1.77527,1.77494,1.77494,2892958.0
2009-11-19 17:54:00,1.77472,1.77484,1.77465,1.77465,5910699.0
2009-11-19 17:55:00,1.77453,1.77453,1.77444,1.77447,42958615.0
2009-11-19 17:56:00,1.77443,1.77464,1.77443,1.77448,10888409.0
2009-11-19 17:57:00,1.77441,1.77443,1.77427,1.7744,12216996.0
2009-11-19 17:58:00,1.77425,1.77425,1.77385,1.77385,5068624.0
2009-11-19 17:59:00,1.77389,1.77412,1.77389,1.77412,4403352.0
2009-11-19 18:00:00,1.7742,1.77449,1.7742,1.77441,15242310.0
2009-11-19 18:01:00,1.77455,1.77466,1.77453,1.77455,5154734.0
2009-11-19 18:02:00,1.77451,1.77456,1.77404,1.77404,13983323.0
2009-11-19 18:03:00,1.77406,1.77424,1.77399,1.77424,7053042.0
2009-11-19 18:04:00,1.77437,1.77459,1.77437,1.77452,6504034.0
2009-11-19 18:05:00,1.77449,1.77449,1.77434,1.77449,17414055.0
2009-11-19 18:06:00,1.77453,1.77454,1.77433,1.77454,6060013.0
2009-11-19 18:07:00,1.77454,1.77467,1.7743,1.7743,11824493.0
2009-11-19 18:08:00,1.77443,1.77453,1.77443,1.77446,5814151.0
2009-11-19 18:09:00,1.77453,1.77466,1.77453,1.77466,6105393.0
2009-11-19 18:10:00,1.77469,1.77483,1.7739,1.77422,17320784.0
2009-11-19 18:11:00,1.77429,1.7743,1.77403,1.77428,16663773.0
2009-11-19 18:12:00,1.77431,1.77431,1.77406,1.77406,24259224.0
2009-11-19 18:13:00,1.77406,1.77406,1.77389,1.77401,5573081.0
2009-11-19 18:14:00,1.774,1.774,1.77356,1.77385,7472991.0
2009-11-19 18:15:00,1.77402,1.77417,1.77392,1.77417,5737748.0
2009-11-19 18:16:00,1.77421,1.7745,1.7741,1.7745,5901436.0
2009-11-19 18:17:00,1.77456,1.77479,1.77439,1.77479,7941846.0
2009-11-19 18:18:00,1.77487,1.77523,1.77487,1.77523,6891675.0
2009-11-19 18:19:00,1.77529,1.77529,1.77508,1.77522,17544648.0
2009-11-19 18:20:00,1.77524,1.77525,1.77502,1.77512,14988683.0
2009-11-19 18:21:00,1.77511,1.77511,1.77478,1.77479,12413491.0
2009-11-19 18:22:00,1.77476,1.77485,1.7744,1.77475,9447194.0
2009-11-19 18:23:00,1.77473,1.77474,1.7744,1.77455,8768714.0
2009-11-19 18:24:00,1.77452,1.77452,1.77302,1.77445,9114152.0
2009-11-19 18:25:00,1.7745,1.7746,1.77442,1.77452,6934067.0
2009-11-19 18:26:00,1.77452,1.77452,1.77429,1.77429,8815786.0
2009-11-19 18:27:00,1.7742,1.7742,1.7735,1.7735,20619060.0
2009-11-19 18:28:00,1.77338,1.77338,1.77314,1.77325,8604748.0
2009-11-19 18:29:00,1.77326,1.77345,1.77199,1.7733,12985848.0
2009-11-19 18:30:00,1.7733,1.7733,1.77303,1.77319,6178112.0
2009-11-19 18:31:00,1.77325,1.77363,1.77325,1.77363,7840249.0
2009-11-19 18:32:00,1.77373,1.77388,1.77361,1.77361,7233124.0
2009-11-19 18:33:00,1.77362,1.77369,1.77352,1.77369,6802980.0
2009-11-19 18:34:00,1.77372,1.77409,1.77372,1.77409,6812155.0
2009-11-19 18:35:00,1.77408,1.77412,1.77395,1.77395,38364120.0
2009-11-19 18:36:00,1.77396,1.77396,1.77377,1.77384,8378242.0
2009-11-19 18:37:00,1.77373,1.77399,1.77373,1.77387,9881424.0
2009-11-19 18:38:00,1.77374,1.77405,1.77374,1.77405,5346093.0
2009-11-19 18:39:00,1.77404,1.77409,1.77377,1.77377,7770899.0
2009-11-19 18:40:00,1.77386,1.77404,1.77386,1.77397,7945211.0
2009-11-19 18:41:00,1.774,1.77401,1.77387,1.77392,7453914.0
2009-11-19 18:42:00,1.77387,1.7739,1.77386,1.77387,4142209.0
2009-11-19 18:43:00,1.77391,1.77441,1.77391,1.77441,27609264.0
2009-11-19 18:44:00,1.77442,1.7745,1.77421,1.77421,5014341.0
2009-11-19 18:45:00,1.77422,1.77422,1.77393,1.77393,5963113.0
2009-11-19 18:46:00,1.77401,1.77401,1.7738,1.7738,7639816.0
2009-11-19 18:47:00,1.77382,1.77382,1.77356,1.77379,12150281.0
2009-11-19 18:48:00,1.77389,1.77407,1.77378,1.77378,13858372.0
2009-11-19 18:49:00,1.77369,1.77371,1.77346,1.77354,13728836.0
2009-11-19 18:50:00,1.77364,1.77388,1.77364,1.77375,49950324.0
2009-11-19 18:51:00,1.77379,1.77396,1.77379,1.77389,46787733.0
2009-11-19 18:52:00,1.77382,1.77396,1.77357,1.77357,15846082.0
2009-11-19 18:53:00,1.77359,1.77359,1.77319,1.77327,14819841.0
2009-11-19 18:54:00,1.77327,1.77334,1.77323,1.77334,9284248.0
2009-11-19 18:55:00,1.77334,1.77339,1.7732,1.7732,10706673.0
2009-11-19 18:56:00,1.77304,1.77304,1.77271,1.77279,3144980.0
2009-11-19 18:57:00,1.77277,1.77277,1.77256,1.7727,9946203.0
2009-11-19 18:58:00,1.77262,1.77262,1.77233,1.77233,9910610.0
2009-11-19 18:59:00,1.77234,1.77234,1.7722,1.77225,8845546.0
2009-11-19 19:00:00,1.77226,1.77226,1.77202,1.77211,6907343.0
2009-11-19 19:01:00,1.77204,1.77204,1.77188,1.77191,6986203.0
2009-11-19 19:02:00,1.77187,1.77187,1.77167,1.7717,12087557.0
2009-11-19 19:03:00,1.77166,1.77167,1.77153,1.77159,6758189.0
2009-11-19 19:04:00,1.77154,1.77155,1.77142,1.77145,7296247.0
2009-11-19 19:05:00,1.77141,1.77165,1.77133,1.77165,6319359.0
2009-11-19 19:06:00,1.77159,1.77159,1.77096,1.77131,13785503.0
2009-11-19 19:07:00,1.77129,1.77129,1.77107,1.77108,5852299.0
2009-11-19 19:08:00,1.77105,1.77117,1.771,1.77117,5258624.0
2009-11-19 19:09:00,1.77115,1.77116,1.77102,1.77108,30246744.0
2009-11-19 19:10:00,1.77093,1.77093,1.77047,1.7708,8480396.0
2009-11-19 19:11:00,1.77093,1.77116,1.77089,1.77098,11450027.0
2009-11-19 19:12:00,1.77096,1.77107,1.7709,1.77107,65610991.0
2009-11-19 19:13:00,1.77109,1.77121,1.77105,1.77121,4202540.0
2009-11-19 19:14:00,1.77119,1.77121,1.77114,1.77116,7210352.0
2009-11-19 19:15:00,1.77113,1.77115,1.77097,1.77097,12964897.0
2009-11-19 19:16:00,1.77098,1.77115,1.77094,1.77094,7023380.0
2009-11-19 19:17:00,1.77077,1.77088,1.77055,1.77055,16147319.0
2009-11-19 19:18:00,1.7706,1.7706,1.77047,1.77048,7188816.0
2009-11-19 19:19:00,1.77057,1.77116,1.77052,1.77116,8131719.0
2009-11-19 19:20:00,1.77113,1.77113,1.7707,1.7707,7313746.0
2009-11-19 19:21:00,1.77064,1.77072,1.77057,1.77072,7087536.0
2009-11-19 19:22:00,1.77063,1.77086,1.77063,1.77068,11836450.0
2009-11-19 19:23:00,1.77068,1.77068,1.77057,1.77057,10409537.0
2009-11-19 19:24:00,1.77065,1.77107,1.77064,1.77107,8560048.0
2009-11-19 19:25:00,1.77116,1.77179,1.77116,1.77179,46859904.0
2009-11-19 19:26:00,1.77183,1.77183,1.77157,1.77157,9963680.0
2009-11-19 19:27:00,1.77142,1.77153,1.77124,1.77142,12455317.0
2009-11-19 19:28:00,1.7715,1.77167,1.77142,1.77142,6565635.0
2009-11-19 19:29:00,1.77149,1.7715,1.7714,1.7714,9571637.0
2009-11-19 19:30:00,1.77134,1.77134,1.77118,1.77118,7615801.0
2009-11-19 19:31:00,1.77118,1.77118,1.771,1.77107,4913590.0
2009-11-19 19:32:00,1.77107,1.77107,1.77086,1.77086,14980332.0
2009-11-19 19:33:00,1.77085,1.77085,1.77073,1.77073,6125092.0
2009-11-19 19:34:00,1.77071,1.77088,1.77062,1.77088,5431890.0
2009-11-19 19:35:00,1.77084,1.77084,1.7707,1.7707,5654286.0
2009-11-19 19:36:00,1.77074,1.77097,1.77074,1.77097,8858284.0
2009-11-19 19:37:00,1.77103,1.77115,1.77089,1.77109,6606244.0
2009-11-19 19:38:00,1.77113,1.77113,1.77103,1.77109,10563177.0
2009-11-19 19:39:00,1.77105,1.77117,1.77087,1.77117,10365043.0
2009-11-19 19:40:00,1.77123,1.77123,1.77104,1.77106,8586772.0
2009-11-19 19:41:00,1.7711,1.77121,1.7711,1.77113,13697475.0
2009-11-19 19:42:00,1.77107,1.77107,1.77095,1.77095,4089640.0
2009-11-19 19:43:00,1.77084,1.77094,1.77067,1.77067,4968388.0
2009-11-19 19:44:00,1.7708,1.7709,1.7708,1.7709,7737271.0
2009-11-19 19:45:00,1.77087,1.77087,1.7704,1.7704,14349108.0
2009-11-19 19:46:00,1.77033,1.77039,1.77025,1.77029,5940132.0
2009-11-19 19:47:00,1.77027,1.77027,1.76996,1.76999,14786008.0
2009-11-19 19:48:00,1.77004,1.77005,1.76979,1.76979,4710217.0
2009-11-19 19:49:00,1.76987,1.76988,1.76934,1.76934,37081682.0
2009-11-19 19:50:00,1.76939,1.76972,1.76939,1.76972,17959464.0
2009-11-19 19:51:00,1.76981,1.77075,1.76981,1.77075,32342320.0
2009-11-19 19:52:00,1.77083,1.77086,1.77076,1.77076,8741473.0
2009-11-19 19:53:00,1.77071,1.77071,1.77064,1.77064,9048012.0
2009-11-19 19:54:00,1.77052,1.77079,1.77052,1.77079,7654918.0
2009-11-19 19:55:00,1.77086,1.771,1.77083,1.771,16273143.0
2009-11-19 19:56:00,1.77098,1.77098,1.77073,1.77073,7131378.0
2009-11-19 19:57:00,1.77073,1.77101,1.77073,1.77101,9367558.0
2009-11-19 19:58:00,1.77108,1.77155,1.77108,1.77147,33645150.0
2009-11-19 19:59:00,1.77153,1.7717,1.77138,1.77138,6367330.0
2009-11-19 20:00:00,1.77123,1.77123,1.77101,1.77103,7877328.0
2009-11-19 20:01:00,1.77124,1.77135,1.77116,1.77133,12316399.0
2009-11-19 20:02:00,1.77129,1.77132,1.77116,1.77118,8007531.0
2009-11-19 20:03:00,1.7711,1.77119,1.77099,1.77118,6823254.0
2009-11-19 20:04:00,1.77128,1.7714,1.77121,1.77121,13979959.0
2009-11-19 20:05:00,1.77111,1.77111,1.77074,1.77074,7789884.0
2009-11-19 20:06:00,1.77069,1.77069,1.76903,1.77041,8526993.0
2009-11-19 20:07:00,1.77036,1.77036,1.77028,1.77029,4644878.0
2009-11-19 20:08:00,1.77043,1.77081,1.77043,1.77074,8324284.0
2009-11-19 20:09:00,1.77079,1.77114,1.77079,1.77107,8463160.0
2009-11-19 20:10:00,1.77093,1.77093,1.77078,1.77078,18131328.0
2009-11-19 20:11:00,1.77073,1.77099,1.77059,1.77059,12385319.0
2009-11-19 20:12:00,1.77057,1.77057,1.77028,1.77028,7513666.0
2009-11-19 20:13:00,1.7704,1.77041,1.77018,1.77018,6253077.0
2009-11-19 20:14:00,1.77024,1.77024,1.76969,1.7701,4827369.0
2009-11-19 20:15:00,1.77016,1.77024,1.77009,1.77024,8121653.0
2009-11-19 20:16:00,1.77027,1.77058,1.77027,1.77057,7098067.0
2009-11-19 20:17:00,1.7706,1.77077,1.7706,1.77071,6359879.0
2009-11-19 20:18:00,1.77093,1.77098,1.77071,1.77097,6746299.0
2009-11-19 20:19:00,1.77104,1.77117,1.77104,1.77117,7272568.0
2009-11-19 20:20:00,1.77106,1.77107,1.77092,1.77107,19170832.0
2009-11-19 20:21:00,1.77117,1.77149,1.77117,1.77138,5047589.0
2009-11-19 20:22:00,1.7714,1.77162,1.77005,1.77162,6967435.0
2009-11-19 20:23:00,1.77143,1.77143,1.7713,1.77133,14863198.0
2009-11-19 20:24:00,1.77141,1.77141,1.77127,1.77133,9007369.0
2009-11-19 20:25:00,1.7714,1.77143,1.77125,1.77143,6805418.0
2009-11-19 20:26:00,1.77142,1.77142,1.77118,1.77123,12268550.0
2009-11-19 20:27:00,1.77122,1.77122,1.77107,1.77107,9620880.0
2009-11-19 20:28:00,1.77087,1.77097,1.77078,1.77097,4002404.0
2009-11-19 20:29:00,1.77114,1.77117,1.77097,1.77101,8502889.0
2009-11-19 20:30:00,1.77096,1.77111,1.77095,1.77102,12709807.0
2009-11-19 20:31:00,1.77108,1.77121,1.771,1.7711,5478014.0
2009-11-19 20:32:00,1.77096,1.77111,1.77084,1.77084,10392483.0
2009-11-19 20:33:00,1.77076,1.7708,1.77063,1.77063,11562118.0
2009-11-19 20:34:00,1.77066,1.77093,1.77039,1.77093,6866707.0
2009-11-19 20:35:00,1.77092,1.77104,1.77082,1.77104,6882379.0
2009-11-19 20:36:00,1.77109,1.77125,1.77109,1.77123,10748358.0
2009-11-19 20:37:00,1.77121,1.77125,1.77115,1.7712,5994345.0
2009-11-19 20:38:00,1.7712,1.77121,1.77092,1.77121,3596650.0
2009-11-19 20:39:00,1.77109,1.77117,1.77105,1.77117,6794055.0
2009-11-19 20:40:00,1.7713,1.7714,1.77125,1.77132,5029004.0
2009-11-19 20:41:00,1.77146,1.77146,1.77115,1.77137,6555544.0
2009-11-19 20:42:00,1.77121,1.77121,1.7708,1.77111,15250095.0
2009-11-19 20:43:00,1.77124,1.77138,1.77108,1.77108,3331029.0
2009-11-19 20:44:00,1.77114,1.77114,1.77102,1.77102,14042707.0
2009-11-19 20:45:00,1.77087,1.77087,1.77052,1.77069,4267448.0
2009-11-19 20:46:00,1.77066,1.77068,1.77053,1.77057,6663745.0
2009-11-19 20:47:00,1.77048,1.77051,1.77034,1.77051,6611839.0
2009-11-19 20:48:00,1.77061,1.77072,1.77054,1.77068,5424888.0
2009-11-19 20:49:00,1.77068,1.77078,1.77055,1.77078,15145958.0
2009-11-19 20:50:00,1.77071,1.77077,1.77069,1.77069,20941158.0
2009-11-19 20:51:00,1.77071,1.77071,1.77043,1.77043,8728567.0
2009-11-19 20:52:00,1.77041,1.77041,1.77021,1.7703,4148586.0
2009-11-19 20:53:00,1.77025,1.7704,1.77014,1.7704,6945548.0
2009-11-19 20:54:00,1.77045,1.77045,1.77028,1.77039,13129560.0
2009-11-19 20:55:00,1.77031,1.77031,1.77004,1.77004,6619053.0
2009-11-19 20:56:00,1.76992,1.76992,1.76978,1.76983,14198368.0
2009-11-19 20:57:00,1.76998,1.76998,1.76986,1.76987,5190270.0
2009-11-19 20:58:00,1.76979,1.76979,1.7695,1.7695,6249581.0
2009-11-19 20:59:00,1.76935,1.76935,1.76918,1.76921,6648445.0
2009-11-19 21:00:00,1.76925,1.76943,1.76925,1.76935,8817651.0
2009-11-19 21:01:00,1.76925,1.76951,1.76925,1.76951,5775428.0
2009-11-19 21:02:00,1.76956,1.76964,1.76942,1.76962,10874756.0
2009-11-19 21:03:00,1.76967,1.76999,1.76967,1.76999,7809937.0
2009-11-19 21:04:00,1.77009,1.77015,1.77,1.77014,6698043.0
2009-11-19 21:05:00,1.77014,1.77028,1.77014,1.77028,6534104.0
2009-11-19 21:06:00,1.77046,1.7706,1.77035,1.7706,4404317.0
2009-11-19 21:07:00,1.77058,1.77058,1.77041,1.77041,7253913.0
2009-11-19 21:08:00,1.77034,1.77034,1.77013,1.77024,8326228.0
2009-11-19 21:09:00,1.77013,1.77013,1.77006,1.77011,25677648.0
2009-11-19 21:10:00,1.77011,1.77045,1.77011,1.77023,9687027.0
2009-11-19 21:11:00,1.77012,1.77012,1.76993,1.76993,9332685.0
2009-11-19 21:12:00,1.76985,1.77033,1.76985,1.77033,6390368.0
2009-11-19 21:13:00,1.77046,1.77055,1.77044,1.77044,7344280.0
2009-11-19 21:14:00,1.77029,1.77046,1.77029,1.77046,31624301.0
2009-11-19 21:15:00,1.77058,1.77078,1.77024,1.77078,4647561.0
2009-11-19 21:16:00,1.7708,1.77084,1.77071,1.77084,9011415.0
2009-11-19 21:17:00,1.77086,1.77086,1.77079,1.77081,4264701.0
2009-11-19 21:18:00,1.7707,1.7707,1.7705,1.77058,12015094.0
2009-11-19 21:19:00,1.77053,1.77053,1.77037,1.77038,11427368.0
2009-11-19 21:20:00,1.77028,1.77058,1.77028,1.77058,9432637.0
2009-11-19 21:21:00,1.77041,1.77041,1.77004,1.77004,25950466.0
2009-11-19 21:22:00,1.77,1.77,1.76963,1.76974,11170925.0
2009-11-19 21:23:00,1.76974,1.76974,1.7695,1.7696,6025601.0
2009-11-19 21:24:00,1.76948,1.76954,1.76924,1.76928,8712757.0
2009-11-19 21:25:00,1.7693,1.7693,1.76902,1.76902,12169122.0
2009-11-19 21:26:00,1.76907,1.76932,1.76905,1.76932,7334162.0
2009-11-19 21:27:00,1.76933,1.76977,1.76933,1.76977,4856057.0
2009-11-19 21:28:00,1.7698,1.76997,1.76944,1.76997,7906241.0
2009-11-19 21:29:00,1.77002,1.77013,1.77002,1.77013,7229884.0
2009-11-19 21:30:00,1.77017,1.77056,1.77012,1.77056,11270488.0
2009-11-19 21:31:00,1.7706,1.77079,1.7706,1.77067,9859303.0
2009-11-19 21:32:00,1.77079,1.77097,1.77079,1.77097,7163250.0
2009-11-19 21:33:00,1.77099,1.77123,1.77094,1.77109,7912538.0
2009-11-19 21:34:00,1.7712,1.77135,1.77118,1.77135,6408288.0
2009-11-19 21:35:00,1.77132,1.77138,1.77116,1.77116,12136280.0
2009-11-19 21:36:00,1.77117,1.77129,1.77116,1.77127,6816253.0
2009-11-19 21:37:00,1.77127,1.77157,1.77127,1.77157,6088490.0
2009-11-19 21:38:00,1.77172,1.77172,1.77163,1.77165,13732642.0
2009-11-19 21:39:00,1.77158,1.77174,1.77137,1.77169,5571893.0
2009-11-19 21:40:00,1.77169,1.77182,1.77135,1.77137,21311616.0
2009-11-19 21:41:00,1.77148,1.77148,1.77125,1.77125,10966069.0
2009-11-19 21:42:00,1.77126,1.77126,1.771,1.771,11646178.0
2009-11-19 21:43:00,1.77103,1.77103,1.77085,1.77088,8140375.0
2009-11-19 21:44:00,1.77094,1.77094,1.77075,1.77075,5405270.0
2009-11-19 21:45:00,1.77063,1.77063,1.77037,1.77038,11519580.0
2009-11-19 21:46:00,1.77043,1.77043,1.76985,1.77025,8981003.0
2009-11-19 21:47:00,1.77008,1.77012,1.76986,1.76986,12041052.0
2009-11-19 21:48:00,1.77,1.77,1.76972,1.76972,6031874.0
2009-11-19 21:49:00,1.76978,1.76978,1.76951,1.76962,18700107.0
2009-11-19 21:50:00,1.76958,1.76958,1.76928,1.76938,4888486.0
2009-11-19 21:51:00,1.76942,1.76942,1.76929,1.7693,7555003.0
2009-11-19 21:52:00,1.76923,1.76924,1.76902,1.76902,11632777.0
2009-11-19 21:53:00,1.76894,1.76898,1.76883,1.76883,5422696.0
2009-11-19 21:54:00,1.76894,1.76894,1.76875,1.76875,5957959.0
2009-11-19 21:55:00,1.76875,1.76875,1.76848,1.76848,4051840.0
2009-11-19 21:56:00,1.76839,1.76845,1.76831,1.76831,7077204.0
2009-11-19 21:57:00,1.76775,1.76861,1.76775,1.76842,12363061.0
2009-11-19 21:58:00,1.76845,1.76862,1.76838,1.7684,11840084.0
2009-11-19 21:59:00,1.76831,1.76832,1.76814,1.76825,7744135.0
2009-11-19 22:00:00,1.76819,1.76819,1.76793,1.76798,5295159.0
2009-11-19 22:01:00,1.76798,1.76839,1.76798,1.76839,5565615.0
2009-11-19 22:02:00,1.76843,1.76854,1.7684,1.76852,13305095.0
2009-11-19 22:03:00,1.76832,1.76872,1.76832,1.76843,5572922.0
2009-11-19 22:04:00,1.76879,1.76894,1.76879,1.76894,5203835.0
2009-11-19 22:05:00,1.76909,1.76938,1.76906,1.76938,8230322.0
2009-11-19 22:06:00,1.76931,1.76931,1.76919,1.76921,9010766.0
2009-11-19 22:07:00,1.76931,1.76944,1.76931,1.76944,8473420.0
2009-11-19 22:08:00,1.76947,1.76949,1.76934,1.76934,10882468.0
2009-11-19 22:09:00,1.76932,1.76933,1.76909,1.76909,13057987.0
2009-11-19 22:10:00,1.76872,1.76879,1.76858,1.76878,8135196.0
2009-11-19 22:11:00,1.76923,1.76932,1.76914,1.76932,10705513.0
2009-11-19 22:12:00,1.76929,1.76954,1.76929,1.76954,8320420.0
2009-11-19 22:13:00,1.76958,1.76962,1.76939,1.76958,6132688.0
2009-11-19 22:14:00,1.76953,1.76962,1.76938,1.76962,6994979.0
2009-11-19 22:15:00,1.76962,1.7698,1.76962,1.76977,13314377.0
2009-11-19 22:16:00,1.76968,1.76968,1.76905,1.76956,18837104.0
2009-11-19 22:17:00,1.76952,1.7696,1.76947,1.76949,8828884.0
2009-11-19 22:18:00,1.76941,1.76947,1.76923,1.76923,5986749.0
2009-11-19 22:19:00,1.76903,1.76951,1.76903,1.76907,12831155.0
2009-11-19 22:20:00,1.76939,1.76939,1.76779,1.76926,7720815.0
2009-11-19 22:21:00,1.76926,1.76948,1.76923,1.7694,11872673.0
2009-11-19 22:22:00,1.76934,1.76934,1.76873,1.76874,7674114.0
2009-11-19 22:23:00,1.76911,1.76921,1.76892,1.76921,11783708.0
2009-11-19 22:24:00,1.76925,1.76945,1.76925,1.76945,7417902.0
2009-11-19 22:25:00,1.7694,1.76942,1.7693,1.7693,8896007.0
2009-11-19 22:26:00,1.76929,1.76936,1.76929,1.76932,11666906.0
2009-11-19 22:27:00,1.76918,1.76928,1.76911,1.76911,11049371.0
2009-11-19 22:28:00,1.76924,1.76937,1.76924,1.76932,11933438.0
2009-11-19 22:29:00,1.76902,1.76939,1.76893,1.76939,8545088.0
2009-11-19 22:30:00,1.76946,1.76954,1.76936,1.76954,5765608.0
2009-11-19 22:31:00,1.76958,1.76958,1.76932,1.76953,13552743.0
2009-11-19 22:32:00,1.76952,1.76969,1.76952,1.76969,13330976.0
2009-11-19 22:33:00,1.76956,1.76958,1.76942,1.76942,6055340.0
2009-11-19 22:34:00,1.7695,1.76972,1.7692,1.76966,12544714.0
2009-11-19 22:35:00,1.76959,1.76962,1.76948,1.76948,5786147.0
2009-11-19 22:36:00,1.76964,1.76979,1.76955,1.76979,5146321.0
2009-11-19 22:37:00,1.76977,1.76989,1.76975,1.76989,5702356.0
2009-11-19 22:38:00,1.76985,1.76988,1.76978,1.76978,6986557.0
2009-11-19 22:39:00,1.76977,1.76995,1.76952,1.76995,9411977.0
2009-11-19 22:40:00,1.77001,1.77001,1.76985,1.76996,5764851.0
2009-11-19 22:41:00,1.76992,1.77001,1.76946,1.77001,10230552.0
2009-11-19 22:42:00,1.77006,1.77006,1.76983,1.76983,8851332.0
2009-11-19 22:43:00,1.76986,1.76986,1.76953,1.76971,4809132.0
2009-11-19 22:44:00,1.76974,1.76974,1.76953,1.76953,6108702.0
2009-11-19 22:45:00,1.76951,1.76967,1.76939,1.76967,2278943.0
2009-11-19 22:46:00,1.76972,1.77005,1.76964,1.77005,5586158.0
2009-11-19 22:47:00,1.77018,1.77038,1.77018,1.77034,7513926.0
2009-11-19 22:48:00,1.77018,1.77018,1.76997,1.76997,6024557.0
2009-11-19 22:49:00,1.77004,1.77019,1.77004,1.77013,14813919.0
2009-11-19 22:50:00,1.77016,1.7703,1.77009,1.77011,5251582.0
2009-11-19 22:51:00,1.77027,1.77044,1.77027,1.77032,6676038.0
2009-11-19 22:52:00,1.77027,1.77051,1.77026,1.7705,4902183.0
2009-11-19 22:53:00,1.77049,1.77071,1.77049,1.7707,9658337.0
2009-11-19 22:54:00,1.77078,1.77091,1.77069,1.77091,6122258.0
2009-11-19 22:55:00,1.77081,1.77091,1.7708,1.77091,11097391.0
2009-11-19 22:56:00,1.77082,1.77083,1.77061,1.7707,17296061.0
2009-11-19 22:57:00,1.77067,1.77069,1.77025,1.77069,12977528.0
2009-11-19 22:58:00,1.77067,1.77078,1.77067,1.77076,4052016.0
2009-11-19 22:59:00,1.77084,1.77103,1.77084,1.77097,7598813.0
2009-11-19 23:00:00,1.77087,1.77087,1.7706,1.77074,7737127.0
2009-11-19 23:01:00,1.77056,1.77073,1.77056,1.77073,7293594.0
2009-11-19 23:02:00,1.77077,1.77095,1.77075,1.77095,8064805.0
2009-11-19 23:03:00,1.77101,1.77112,1.77092,1.77095,7877403.0
2009-11-19 23:04:00,1.77089,1.77102,1.77078,1.77102,12199151.0
2009-11-19 23:05:00,1.77099,1.77105,1.77068,1.77082,8555417.0
2009-11-19 23:06:00,1.77094,1.77106,1.77062,1.77085,16608320.0
2009-11-19 23:07:00,1.77085,1.77102,1.77085,1.77093,10205086.0
2009-11-19 23:08:00,1.77093,1.77098,1.7708,1.77087,20578027.0
2009-11-19 23:09:00,1.77079,1.77079,1.7704,1.7704,7924922.0
2009-11-19 23:10:00,1.77046,1.77051,1.77036,1.77051,11284969.0
2009-11-19 23:11:00,1.77056,1.77076,1.77056,1.7707,9591861.0
2009-11-19 23:12:00,1.77062,1.77071,1.77031,1.77067,7413119.0
2009-11-19 23:13:00,1.77069,1.77079,1.77057,1.77057,6175633.0
2009-11-19 23:14:00,1.77038,1.77063,1.77026,1.77058,5802580.0
2009-11-19 23:15:00,1.77053,1.77077,1.77041,1.77077,9884755.0
2009-11-19 23:16:00,1.77079,1.77081,1.77071,1.77081,5190631.0
2009-11-19 23:17:00,1.77081,1.77095,1.77081,1.77095,9204282.0
2009-11-19 23:18:00,1.77104,1.77119,1.77104,1.77105,9384653.0
2009-11-19 23:19:00,1.77088,1.7709,1.77082,1.7709,10615480.0
2009-11-19 23:20:00,1.77094,1.77119,1.77094,1.77119,10894447.0
2009-11-19 23:21:00,1.7713,1.77155,1.7713,1.77152,8834661.0
2009-11-19 23:22:00,1.77151,1.7716,1.77151,1.77154,6775881.0
2009-11-19 23:23:00,1.7715,1.77154,1.77137,1.77137,11754043.0
2009-11-19 23:24:00,1.77138,1.77146,1.77126,1.77146,8623002.0
2009-11-19 23:25:00,1.7715,1.77153,1.77148,1.77152,9559445.0
2009-11-19 23:26:00,1.77162,1.77174,1.7716,1.77162,7310962.0
2009-11-19 23:27:00,1.77172,1.77201,1.77171,1.77201,4115496.0
2009-11-19 23:28:00,1.77196,1.77208,1.77181,1.77181,10262303.0
2009-11-19 23:29:00,1.77173,1.77185,1.77166,1.77185,11793774.0
2009-11-19 23:30:00,1.77179,1.77179,1.77158,1.77178,6219359.0
2009-11-19 23:31:00,1.77177,1.77189,1.77172,1.77179,13901166.0
2009-11-19 23:32:00,1.77187,1.77199,1.77186,1.77199,7997767.0
2009-11-19 23:33:00,1.77181,1.77181,1.77164,1.77164,10712740.0
2009-11-19 23:34:00,1.77178,1.7719,1.77168,1.7719,6497843.0
2009-11-19 23:35:00,1.7719,1.77194,1.77189,1.77193,6034479.0
2009-11-19 23:36:00,1.77194,1.77194,1.77166,1.77166,20704615.0
2009-11-19 23:37:00,1.77174,1.77183,1.77174,1.77181,12269608.0
2009-11-19 23:38:00,1.77183,1.77189,1.77177,1.77189,10930823.0
2009-11-19 23:39:00,1.77184,1.77188,1.77175,1.77188,5993855.0
2009-11-19 23:40:00,1.7719,1.7719,1.77181,1.77189,13218619.0
2009-11-19 23:41:00,1.77196,1.77216,1.77196,1.77216,9031753.0
2009-11-19 23:42:00,1.77205,1.77205,1.77184,1.77184,7948123.0
2009-11-19 23:43:00,1.77185,1.77189,1.77154,1.77154,4200849.0
2009-11-19 23:44:00,1.77166,1.77166,1.77137,1.77137,8933267.0
2009-11-19 23:45:00,1.77148,1.77148,1.77126,1.77126,6157018.0
2009-11-19 23:46:00,1.77129,1.77157,1.77129,1.77157,9981945.0
2009-11-19 23:47:00,1.77163,1.77163,1.77146,1.77157,17658687.0
2009-11-19 23:48:00,1.77163,1.77163,1.77141,1.77153,6889149.0
2009-11-19 23:49:00,1.77154,1.77165,1.77145,1.77165,11767446.0
2009-11-19 23:50:00,1.77163,1.7718,1.77163,1.77178,4276639.0
2009-11-19 23:51:00,1.77181,1.77181,1.77156,1.77156,5840877.0
2009-11-19 23:52:00,1.77119,1.77161,1.77119,1.7713,6078466.0
2009-11-19 23:53:00,1.77124,1.77124,1.77094,1.77121,11428739.0
2009-11-19 23:54:00,1.77131,1.77153,1.77131,1.77141,8606746.0
2009-11-19 23:55:00,1.77137,1.77149,1.77126,1.77126,8968905.0
2009-11-19 23:56:00,1.77122,1.77132,1.77105,1.77109,16639645.0
2009-11-19 23:57:00,1.77099,1.77142,1.77099,1.77142,8437558.0
2009-11-19 23:58:00,1.77145,1.77163,1.77145,1.77156,7131860.0
2009-11-19 23:59:00,1.7717,1.77182,1.77166,1.77182,7088967.0
2009-11-20 00:00:00,1.77169,1.77169,1.77127,1.77127,8838603.0
2009-11-20 00:01:00,1.77111,1.77111,1.77075,1.77075,13353275.0
2009-11-20 00:02:00,1.7708,1.7708,1.77061,1.77065,14087974.0
2009-11-20 00:03:00,1.77039,1.77054,1.77038,1.77044,12437060.0
2009-11-20 00:04:00,1.7706,1.77077,1.7706,1.77077,11444669.0
2009-11-20 00:05:00,1.77069,1.77117,1.77069,1.77117,40106320.0
2009-11-20 00:06:00,1.77131,1.77161,1.77125,1.77161,9077282.0
2009-11-20 00:07:00,1.77143,1.77177,1.7713,1.77177,5680476.0
2009-11-20 00:08:00,1.77186,1.77186,1.77169,1.77179,8417200.0
2009-11-20 00:09:00,1.77155,1.77162,1.77138,1.77148,5803983.0
2009-11-20 00:10:00,1.77151,1.77159,1.77118,1.77159,3727190.0
2009-11-20 00:11:00,1.77152,1.77174,1.77142,1.77142,10985810.0
2009-11-20 00:12:00,1.7715,1.7715,1.77134,1.77149,9589606.0
2009-11-20 00:13:00,1.77124,1.77185,1.77124,1.7715,7135562.0
2009-11-20 00:14:00,1.7715,1.7715,1.77135,1.77135,9647104.0
2009-11-20 00:15:00,1.77129,1.77129,1.77097,1.77104,21234475.0
2009-11-20 00:16:00,1.77112,1.77119,1.77111,1.77112,7727620.0
2009-11-20 00:17:00,1.771,1.77109,1.77098,1.77109,10625860.0
2009-11-20 00:18:00,1.77125,1.77126,1.77115,1.77123,5623665.0
2009-11-20 00:19:00,1.77119,1.77138,1.77119,1.77138,8331468.0
2009-11-20 00:20:00,1.7715,1.77169,1.7715,1.77158,9063654.0
2009-11-20 00:21:00,1.77185,1.7721,1.77185,1.77209,5593257.0
2009-11-20 00:22:00,1.77196,1.77196,1.7716,1.77161,10033393.0
2009-11-20 00:23:00,1.77152,1.77164,1.77134,1.77134,7159968.0
2009-11-20 00:24:00,1.77118,1.77129,1.77116,1.77116,3470800.0
2009-11-20 00:25:00,1.77107,1.77135,1.77107,1.77134,9841905.0
2009-11-20 00:26:00,1.77136,1.77136,1.77112,1.77112,10805766.0
2009-11-20 00:27:00,1.77123,1.77123,1.77089,1.77107,9957205.0
2009-11-20 00:28:00,1.77101,1.77136,1.77101,1.77136,9611096.0
2009-11-20 00:29:00,1.77143,1.7715,1.77134,1.77147,8768013.0
2009-11-20 00:30:00,1.77138,1.77138,1.77123,1.77132,10699071.0
2009-11-20 00:31:00,1.77123,1.77123,1.77091,1.77096,5687321.0
2009-11-20 00:32:00,1.77099,1.77116,1.77086,1.77116,9762073.0
2009-11-20 00:33:00,1.77116,1.77118,1.77068,1.77112,9679579.0
2009-11-20 00:34:00,1.77095,1.77109,1.77086,1.77099,4569537.0
2009-11-20 00:35:00,1.77102,1.77106,1.77088,1.77095,6910629.0
2009-11-20 00:36:00,1.77112,1.7712,1.77111,1.77114,8642508.0
2009-11-20 00:37:00,1.77114,1.77115,1.77091,1.77091,6017160.0
2009-11-20 00:38:00,1.77094,1.77097,1.77086,1.77086,9200849.0
2009-11-20 00:39:00,1.77071,1.77106,1.77071,1.77092,37040040.0
2009-11-20 00:40:00,1.77094,1.77094,1.77076,1.77077,10472884.0
2009-11-20 00:41:00,1.77075,1.77103,1.77075,1.77083,15623941.0
2009-11-20 00:42:00,1.77088,1.77088,1.77035,1.77035,10877597.0
2009-11-20 00:43:00,1.77019,1.77058,1.77019,1.77058,12786204.0
2009-11-20 00:44:00,1.77085,1.77085,1.77051,1.77051,7321637.0
2009-11-20 00:45:00,1.77034,1.77034,1.77002,1.77028,13273708.0
2009-11-20 00:46:00,1.77048,1.77048,1.77032,1.77032,3358772.0
2009-11-20 00:47:00,1.7702,1.7702,1.77004,1.77005,4158623.0
2009-11-20 00:48:00,1.77013,1.77044,1.77013,1.77039,7506951.0
2009-11-20 00:49:00,1.77026,1.77026,1.7702,1.77022,17803877.0
2009-11-20 00:50:00,1.77035,1.77035,1.77011,1.77011,9426502.0
2009-11-20 00:51:00,1.77014,1.77024,1.76976,1.77024,10757245.0
2009-11-20 00:52:00,1.77025,1.77025,1.77019,1.77023,11025467.0
2009-11-20 00:53:00,1.77015,1.7702,1.77006,1.77019,6553524.0
2009-11-20 00:54:00,1.77009,1.77019,1.76973,1.7699,9558647.0
2009-11-20 00:55:00,1.77,1.77,1.7698,1.76993,6961752.0
2009-11-20 00:56:00,1.76997,1.77004,1.7699,1.76994,19829905.0
2009-11-20 00:57:00,1.76971,1.76971,1.76952,1.76962,3937945.0
2009-11-20 00:58:00,1.76969,1.76987,1.76957,1.76987,8890697.0
2009-11-20 00:59:00,1.76981,1.76982,1.76974,1.76974,6389624.0
2009-11-20 01:00:00,1.7698,1.7698,1.76947,1.76947,12780747.0
2009-11-20 01:01:00,1.76935,1.76938,1.76925,1.76925,8067501.0
2009-11-20 01:02:00,1.76936,1.76936,1.76918,1.76929,9658301.0
2009-11-20 01:03:00,1.76927,1.76938,1.76927,1.76938,13134300.0
2009-11-20 01:04:00,1.76939,1.76942,1.76921,1.76941,10217590.0
2009-11-20 01:05:00,1.76945,1.76958,1.76945,1.76958,4929171.0
2009-11-20 01:06:00,1.76949,1.76949,1.76924,1.76939,14116686.0
2009-11-20 01:07:00,1.76933,1.76948,1.76933,1.76947,10113609.0
2009-11-20 01:08:00,1.76956,1.76956,1.76918,1.76918,6610654.0
2009-11-20 01:09:00,1.76927,1.76949,1.76927,1.76939,8910039.0
2009-11-20 01:10:00,1.76921,1.76927,1.76903,1.76903,13080382.0
2009-11-20 01:11:00,1.76892,1.76905,1.76892,1.76898,14039070.0
2009-11-20 01:12:00,1.76895,1.76895,1.76848,1.76877,8353417.0
2009-11-20 01:13:00,1.76879,1.76894,1.76876,1.76894,7476427.0
2009-11-20 01:14:00,1.76901,1.76923,1.76901,1.76923,8983327.0
2009-11-20 01:15:00,1.76912,1.76927,1.76912,1.76927,16549475.0
2009-11-20 01:16:00,1.76931,1.76933,1.76925,1.76925,5161002.0
2009-11-20 01:17:00,1.76913,1.7693,1.76913,1.7693,28889712.0
2009-11-20 01:18:00,1.76934,1.76934,1.76922,1.76924,7435790.0
2009-11-20 01:19:00,1.76909,1.76909,1.76889,1.76889,9264989.0
2009-11-20 01:20:00,1.76899,1.7692,1.76899,1.76919,12006894.0
2009-11-20 01:21:00,1.76915,1.76918,1.76899,1.76917,9437838.0
2009-11-20 01:22:00,1.76932,1.76942,1.7693,1.76942,8383467.0
2009-11-20 01:23:00,1.76944,1.76958,1.76944,1.76957,8431478.0
2009-11-20 01:24:00,1.76959,1.76982,1.76959,1.76981,10486768.0
2009-11-20 01:25:00,1.76986,1.76998,1.76978,1.76987,5664312.0
2009-11-20 01:26:00,1.77004,1.77018,1.77004,1.77018,10015565.0
2009-11-20 01:27:00,1.77004,1.77019,1.77004,1.77019,9863850.0
2009-11-20 01:28:00,1.77018,1.77035,1.77018,1.77035,5889020.0
2009-11-20 01:29:00,1.77022,1.77022,1.77002,1.77011,6751505.0
2009-11-20 01:30:00,1.77004,1.77026,1.76994,1.77022,6042678.0
2009-11-20 01:31:00,1.77021,1.77037,1.76996,1.77037,5570204.0
2009-11-20 01:32:00,1.77026,1.77039,1.77025,1.77027,4811938.0
2009-11-20 01:33:00,1.77011,1.77011,1.76991,1.76991,24586830.0
2009-11-20 01:34:00,1.76998,1.76998,1.76951,1.76959,9613160.0
2009-11-20 01:35:00,1.76975,1.76981,1.76973,1.76981,8242938.0
2009-11-20 01:36:00,1.7699,1.76998,1.76976,1.76998,15875358.0
2009-11-20 01:37:00,1.76978,1.76982,1.7696,1.7696,8546654.0
2009-11-20 01:38:00,1.76961,1.76969,1.76957,1.76962,14585270.0
2009-11-20 01:39:00,1.76961,1.76981,1.76961,1.76973,22754740.0
2009-11-20 01:40:00,1.76989,1.77016,1.7696,1.7696,5394280.0
2009-11-20 01:41:00,1.76984,1.76984,1.76972,1.76972,8031849.0
2009-11-20 01:42:00,1.76984,1.76994,1.76981,1.76994,7859726.0
2009-11-20 01:43:00,1.76998,1.77009,1.76998,1.77007,6861591.0
2009-11-20 01:44:00,1.77025,1.77039,1.76988,1.77035,6862332.0
2009-11-20 01:45:00,1.77053,1.77056,1.77042,1.77045,6079689.0
2009-11-20 01:46:00,1.77006,1.7705,1.77006,1.77034,11266192.0
2009-11-20 01:47:00,1.7704,1.77048,1.7703,1.77036,5956665.0
2009-11-20 01:48:00,1.77036,1.77045,1.77034,1.77038,5618466.0
2009-11-20 01:49:00,1.77024,1.7704,1.77021,1.77023,7716996.0
2009-11-20 01:50:00,1.77034,1.77034,1.77005,1.77005,8587993.0
2009-11-20 01:51:00,1.76995,1.76996,1.76955,1.76955,10346228.0
2009-11-20 01:52:00,1.76984,1.76984,1.76962,1.76967,7138697.0
2009-11-20 01:53:00,1.76958,1.7698,1.76958,1.76974,6828852.0
2009-11-20 01:54:00,1.76992,1.77012,1.7699,1.77008,4927613.0
2009-11-20 01:55:00,1.76995,1.76995,1.76975,1.76975,4805704.0
2009-11-20 01:56:00,1.7697,1.7697,1.76953,1.76953,6473432.0
2009-11-20 01:57:00,1.76935,1.76935,1.76923,1.76927,27092331.0
2009-11-20 01:58:00,1.76932,1.76939,1.76929,1.76929,6449559.0
2009-11-20 01:59:00,1.76998,1.77017,1.76995,1.76997,7759380.0
2009-11-20 02:00:00,1.76928,1.76936,1.76918,1.76919,7759380.0
2009-11-20 02:01:00,1.76899,1.76926,1.76899,1.7692,7661253.0
2009-11-20 02:02:00,1.76936,1.76963,1.76936,1.76957,7848164.0
2009-11-20 02:03:00,1.76966,1.76971,1.76954,1.76961,16184852.0
2009-11-20 02:04:00,1.7696,1.76971,1.76951,1.76968,9001309.0
2009-11-20 02:05:00,1.76975,1.76995,1.76971,1.76995,8383739.0
2009-11-20 02:06:00,1.7701,1.77031,1.7701,1.77018,12669039.0
2009-11-20 02:07:00,1.77001,1.77006,1.76971,1.76971,6196828.0
2009-11-20 02:08:00,1.77013,1.77041,1.77013,1.77035,5958255.0
2009-11-20 02:09:00,1.77034,1.77044,1.77029,1.77029,3978638.0
2009-11-20 02:10:00,1.77034,1.77034,1.77011,1.77014,13021408.0
2009-11-20 02:11:00,1.77001,1.77006,1.76981,1.77006,6449910.0
2009-11-20 02:12:00,1.77014,1.77033,1.77014,1.77018,16566928.0
2009-11-20 02:13:00,1.77009,1.77009,1.76992,1.76992,10113420.0
2009-11-20 02:14:00,1.76983,1.76998,1.76983,1.76998,6365157.0
2009-11-20 02:15:00,1.76985,1.77,1.76982,1.76982,8193402.0
2009-11-20 02:16:00,1.76968,1.76988,1.76968,1.76988,4026501.0
2009-11-20 02:17:00,1.76976,1.76976,1.76937,1.76937,7971240.0
2009-11-20 02:18:00,1.76942,1.76944,1.76937,1.76944,9134978.0
2009-11-20 02:19:00,1.76936,1.76936,1.76924,1.7693,13085152.0
2009-11-20 02:20:00,1.76937,1.76948,1.76917,1.76917,6512937.0
2009-11-20 02:21:00,1.76921,1.76951,1.76921,1.76951,10358025.0
2009-11-20 02:22:00,1.76951,1.76969,1.76951,1.76969,12843724.0
2009-11-20 02:23:00,1.76966,1.77013,1.76966,1.77013,20493531.0
2009-11-20 02:24:00,1.76995,1.76995,1.76977,1.76979,6090511.0
2009-11-20 02:25:00,1.76976,1.76979,1.76969,1.76973,5953131.0
2009-11-20 02:26:00,1.76957,1.76966,1.76933,1.76933,11221060.0
2009-11-20 02:27:00,1.76942,1.76955,1.76931,1.76955,8834383.0
2009-11-20 02:28:00,1.76949,1.76949,1.76931,1.76931,14651315.0
2009-11-20 02:29:00,1.76923,1.76923,1.76901,1.76912,6720725.0
2009-11-20 02:30:00,1.76916,1.76927,1.76911,1.7692,11912903.0
2009-11-20 02:31:00,1.76927,1.76951,1.76927,1.76942,10978072.0
2009-11-20 02:32:00,1.76946,1.76954,1.76939,1.76941,4182415.0
2009-11-20 02:33:00,1.76933,1.76956,1.76933,1.76956,8076627.0
2009-11-20 02:34:00,1.76961,1.7698,1.76953,1.7698,10126531.0
2009-11-20 02:35:00,1.76983,1.76985,1.7698,1.76983,8154909.0
2009-11-20 02:36:00,1.76976,1.77007,1.76976,1.77007,10928911.0
2009-11-20 02:37:00,1.77009,1.77028,1.77009,1.77028,6904301.0
2009-11-20 02:38:00,1.77025,1.77028,1.77016,1.77016,9552016.0
2009-11-20 02:39:00,1.77013,1.77016,1.76991,1.76991,10483493.0
2009-11-20 02:40:00,1.76988,1.76992,1.76988,1.7699,10700010.0
2009-11-20 02:41:00,1.76997,1.76997,1.76978,1.76978,9461290.0
2009-11-20 02:42:00,1.76968,1.76968,1.76956,1.76956,8716176.0
2009-11-20 02:43:00,1.76948,1.76948,1.7692,1.76928,5123006.0
2009-11-20 02:44:00,1.76926,1.76926,1.76901,1.76901,10091635.0
2009-11-20 02:45:00,1.76899,1.76899,1.76846,1.76855,6146801.0
2009-11-20 02:46:00,1.76873,1.76887,1.76873,1.76885,6074196.0
2009-11-20 02:47:00,1.76879,1.76886,1.76863,1.76886,7547461.0
2009-11-20 02:48:00,1.76887,1.76887,1.76869,1.76883,10419140.0
2009-11-20 02:49:00,1.76888,1.76913,1.76888,1.76913,12207885.0
2009-11-20 02:50:00,1.7691,1.76915,1.76904,1.76906,7472818.0
2009-11-20 02:51:00,1.76907,1.76925,1.769,1.76913,19113902.0
2009-11-20 02:52:00,1.76918,1.76918,1.76902,1.76905,10901706.0
2009-11-20 02:53:00,1.76906,1.76933,1.76892,1.76933,15697844.0
2009-11-20 02:54:00,1.7693,1.76969,1.76917,1.76969,8810026.0
2009-11-20 02:55:00,1.7698,1.77011,1.76977,1.77011,13208263.0
2009-11-20 02:56:00,1.77014,1.7704,1.77003,1.77039,8713940.0
2009-11-20 02:57:00,1.77036,1.77036,1.77018,1.77018,8400838.0
2009-11-20 02:58:00,1.77002,1.77002,1.76995,1.76995,7388161.0
2009-11-20 02:59:00,1.77015,1.77026,1.77015,1.77023,7198665.0
2009-11-20 03:00:00,1.7702,1.77025,1.77005,1.77025,6993203.0
2009-11-20 03:01:00,1.77028,1.77064,1.77028,1.77061,4011500.0
2009-11-20 03:02:00,1.77075,1.77082,1.77035,1.77082,11997345.0
2009-11-20 03:03:00,1.77087,1.77092,1.77072,1.7708,16802079.0
2009-11-20 03:04:00,1.77085,1.77096,1.77083,1.77096,11909627.0
2009-11-20 03:05:00,1.77099,1.77099,1.77072,1.77072,6064643.0
2009-11-20 03:06:00,1.77066,1.77073,1.77055,1.77066,10592603.0
2009-11-20 03:07:00,1.77073,1.77094,1.77065,1.77068,5442032.0
2009-11-20 03:08:00,1.77066,1.77082,1.77066,1.77077,7323429.0
2009-11-20 03:09:00,1.77066,1.7708,1.77066,1.77066,5139541.0
2009-11-20 03:10:00,1.77062,1.77066,1.77059,1.77066,14242784.0
2009-11-20 03:11:00,1.77067,1.77087,1.77067,1.77087,6282125.0
2009-11-20 03:12:00,1.77096,1.7711,1.7709,1.77093,7162258.0
2009-11-20 03:13:00,1.77095,1.77104,1.7709,1.77097,5909402.0
2009-11-20 03:14:00,1.77093,1.77097,1.77082,1.77097,2439725.0
2009-11-20 03:15:00,1.77099,1.77099,1.7709,1.77098,6199839.0
2009-11-20 03:16:00,1.77089,1.77089,1.77044,1.7707,5082574.0
2009-11-20 03:17:00,1.77074,1.771,1.77074,1.771,8433855.0
2009-11-20 03:18:00,1.77087,1.77116,1.77043,1.77116,10103244.0
2009-11-20 03:19:00,1.77121,1.77121,1.77098,1.77101,5276269.0
2009-11-20 03:20:00,1.77093,1.77093,1.77055,1.77091,9165427.0
2009-11-20 03:21:00,1.77105,1.77139,1.77105,1.77139,6745082.0
2009-11-20 03:22:00,1.77151,1.77156,1.77148,1.77151,6296771.0
2009-11-20 03:23:00,1.77148,1.77148,1.77122,1.77127,4911081.0
2009-11-20 03:24:00,1.77105,1.77105,1.77074,1.77076,6378027.0
2009-11-20 03:25:00,1.77081,1.77086,1.77034,1.77086,11996477.0
2009-11-20 03:26:00,1.77095,1.77108,1.77095,1.77099,5705051.0
2009-11-20 03:27:00,1.77101,1.77101,1.77066,1.77066,13650397.0
2009-11-20 03:28:00,1.77068,1.77068,1.77047,1.77059,12515230.0
2009-11-20 03:29:00,1.7706,1.77095,1.7706,1.77086,5483746.0
2009-11-20 03:30:00,1.77077,1.77077,1.77039,1.77044,8428774.0
2009-11-20 03:31:00,1.77077,1.77082,1.77063,1.77063,12233150.0
2009-11-20 03:32:00,1.77044,1.77044,1.77022,1.77042,10854002.0
2009-11-20 03:33:00,1.7706,1.77069,1.7706,1.77066,11456113.0
2009-11-20 03:34:00,1.77063,1.7707,1.77062,1.7707,8106439.0
2009-11-20 03:35:00,1.77078,1.77089,1.77074,1.77088,7206745.0
2009-11-20 03:36:00,1.7708,1.7708,1.77049,1.77049,10725136.0
2009-11-20 03:37:00,1.76999,1.77056,1.76986,1.77056,8482493.0
2009-11-20 03:38:00,1.77063,1.7707,1.77042,1.77058,12030270.0
2009-11-20 03:39:00,1.77065,1.77084,1.76934,1.77084,7277609.0
2009-11-20 03:40:00,1.77049,1.77097,1.77049,1.77049,13385307.0
2009-11-20 03:41:00,1.77072,1.77083,1.77056,1.77056,5973010.0
2009-11-20 03:42:00,1.77063,1.77063,1.77043,1.7706,8736279.0
2009-11-20 03:43:00,1.77066,1.77074,1.77033,1.77064,17205978.0
2009-11-20 03:44:00,1.77063,1.77071,1.77061,1.77061,12572596.0
2009-11-20 03:45:00,1.77068,1.77069,1.77058,1.77067,6490051.0
2009-11-20 03:46:00,1.77073,1.77078,1.7705,1.77072,5712797.0
2009-11-20 03:47:00,1.77077,1.77083,1.77074,1.77074,8265043.0
2009-11-20 03:48:00,1.77078,1.77089,1.77068,1.77089,11817543.0
2009-11-20 03:49:00,1.77046,1.77051,1.77044,1.77051,8257404.0
2009-11-20 03:50:00,1.77089,1.77099,1.77088,1.77099,12190054.0
2009-11-20 03:51:00,1.771,1.77103,1.77096,1.77099,11356012.0
2009-11-20 03:52:00,1.77099,1.77099,1.77093,1.77094,8221035.0
2009-11-20 03:53:00,1.77086,1.77089,1.77075,1.77075,9135925.0
2009-11-20 03:54:00,1.77071,1.77071,1.77051,1.77057,8275838.0
2009-11-20 03:55:00,1.7706,1.77078,1.7706,1.77078,5749459.0
2009-11-20 03:56:00,1.77052,1.77094,1.77046,1.77046,5487324.0
2009-11-20 03:57:00,1.77064,1.7708,1.77063,1.77068,12743124.0
2009-11-20 03:58:00,1.77067,1.77072,1.77057,1.77057,5100455.0
2009-11-20 03:59:00,1.77061,1.77076,1.77056,1.77076,5863963.0
2009-11-20 04:00:00,1.77077,1.77079,1.77066,1.77066,8252487.0
2009-11-20 04:01:00,1.77073,1.77082,1.77062,1.77073,12149906.0
2009-11-20 04:02:00,1.77062,1.77064,1.76994,1.76994,11453643.0
2009-11-20 04:03:00,1.77048,1.77061,1.77037,1.77037,7308140.0
2009-11-20 04:04:00,1.77042,1.7705,1.77036,1.77036,3906895.0
2009-11-20 04:05:00,1.77037,1.77047,1.77036,1.77047,5513566.0
2009-11-20 04:06:00,1.7704,1.77061,1.7704,1.77048,5321064.0
2009-11-20 04:07:00,1.77058,1.77089,1.77058,1.77088,10638114.0
2009-11-20 04:08:00,1.77095,1.77107,1.77094,1.77107,7111258.0
2009-11-20 04:09:00,1.77103,1.77123,1.77093,1.77123,4747487.0
2009-11-20 04:10:00,1.77127,1.77143,1.77116,1.77143,19546470.0
2009-11-20 04:11:00,1.77137,1.77165,1.77137,1.77165,6128085.0
2009-11-20 04:12:00,1.77151,1.7718,1.77151,1.7718,12712260.0
2009-11-20 04:13:00,1.77194,1.77217,1.77159,1.77212,9889883.0
2009-11-20 04:14:00,1.77195,1.77204,1.77164,1.77164,11338170.0
2009-11-20 04:15:00,1.77169,1.77169,1.77163,1.77163,5623461.0
2009-11-20 04:16:00,1.77152,1.77171,1.77138,1.77171,7609251.0
2009-11-20 04:17:00,1.77175,1.77194,1.77175,1.77181,12354066.0
2009-11-20 04:18:00,1.77176,1.77178,1.77159,1.77159,11761117.0
2009-11-20 04:19:00,1.77141,1.77141,1.77121,1.77141,21356472.0
2009-11-20 04:20:00,1.77145,1.77155,1.77133,1.77153,5841172.0
2009-11-20 04:21:00,1.77158,1.77158,1.77142,1.77142,13837809.0
2009-11-20 04:22:00,1.7712,1.7712,1.771,1.771,6114780.0
2009-11-20 04:23:00,1.77114,1.77123,1.77114,1.77123,6362599.0
2009-11-20 04:24:00,1.77121,1.77135,1.77111,1.77111,11241459.0
2009-11-20 04:25:00,1.77113,1.77118,1.77109,1.77116,6879535.0
2009-11-20 04:26:00,1.77106,1.77106,1.77082,1.77082,8442742.0
2009-11-20 04:27:00,1.77074,1.77074,1.77054,1.77054,7055998.0
2009-11-20 04:28:00,1.77044,1.7707,1.77044,1.7707,10339034.0
2009-11-20 04:29:00,1.77085,1.77106,1.77084,1.77084,11348794.0
2009-11-20 04:30:00,1.77072,1.77083,1.77059,1.77083,7020668.0
2009-11-20 04:31:00,1.7708,1.77096,1.77051,1.77096,8468553.0
2009-11-20 04:32:00,1.77099,1.77103,1.77086,1.77094,4781938.0
2009-11-20 04:33:00,1.77098,1.77099,1.77093,1.77093,7411240.0
2009-11-20 04:34:00,1.77095,1.77105,1.77095,1.77103,11110310.0
2009-11-20 04:35:00,1.77099,1.77099,1.77068,1.77092,8944416.0
2009-11-20 04:36:00,1.77109,1.77136,1.77104,1.77136,6261667.0
2009-11-20 04:37:00,1.77139,1.77149,1.77129,1.77149,10905912.0
2009-11-20 04:38:00,1.77135,1.77141,1.77134,1.77139,23681748.0
2009-11-20 04:39:00,1.77147,1.77147,1.77124,1.77127,9935366.0
2009-11-20 04:40:00,1.7714,1.77158,1.77137,1.77153,11720378.0
2009-11-20 04:41:00,1.77152,1.77161,1.7714,1.77161,11892601.0
2009-11-20 04:42:00,1.77167,1.77168,1.77159,1.77168,4637058.0
2009-11-20 04:43:00,1.77164,1.77178,1.77158,1.7717,8754897.0
2009-11-20 04:44:00,1.77173,1.77173,1.77128,1.77164,4284652.0
2009-11-20 04:45:00,1.77158,1.77173,1.77158,1.77173,34144143.0
2009-11-20 04:46:00,1.77193,1.77209,1.77193,1.77196,7352369.0
2009-11-20 04:47:00,1.77188,1.77191,1.7716,1.7716,5841821.0
2009-11-20 04:48:00,1.77153,1.77155,1.77145,1.77153,8862948.0
2009-11-20 04:49:00,1.77167,1.77176,1.77152,1.77152,10122284.0
2009-11-20 04:50:00,1.77159,1.77159,1.77146,1.77146,27302130.0
2009-11-20 04:51:00,1.7716,1.77165,1.77148,1.77161,7994459.0
2009-11-20 04:52:00,1.77154,1.77156,1.77124,1.77133,7668795.0
2009-11-20 04:53:00,1.77143,1.77155,1.77129,1.77133,4723634.0
2009-11-20 04:54:00,1.7712,1.77136,1.7712,1.77128,6424256.0
2009-11-20 04:55:00,1.77132,1.77154,1.77132,1.77146,7270997.0
2009-11-20 04:56:00,1.77144,1.7715,1.77138,1.77142,7112228.0
2009-11-20 04:57:00,1.7714,1.77145,1.77124,1.77139,11591084.0
2009-11-20 04:58:00,1.77137,1.77144,1.77128,1.77128,5755859.0
2009-11-20 04:59:00,1.77147,1.77156,1.77147,1.77154,9515107.0
2009-11-20 05:00:00,1.77158,1.77158,1.77138,1.77145,6441041.0
2009-11-20 05:01:00,1.77139,1.77139,1.77113,1.77124,6021952.0
2009-11-20 05:02:00,1.77131,1.7714,1.77127,1.77133,5153166.0
2009-11-20 05:03:00,1.77115,1.77117,1.77107,1.7711,13083632.0
2009-11-20 05:04:00,1.77113,1.77118,1.7711,1.7711,7279284.0
2009-11-20 05:05:00,1.77109,1.77125,1.77091,1.77091,14463055.0
2009-11-20 05:06:00,1.77088,1.77088,1.77078,1.77086,6367974.0
2009-11-20 05:07:00,1.77092,1.77094,1.7708,1.77091,3955554.0
2009-11-20 05:08:00,1.77083,1.77092,1.77083,1.77091,8760103.0
2009-11-20 05:09:00,1.77082,1.77088,1.77055,1.77088,21978558.0
2009-11-20 05:10:00,1.77101,1.77101,1.77072,1.77086,14528498.0
2009-11-20 05:11:00,1.7708,1.77083,1.77065,1.77073,5163115.0
2009-11-20 05:12:00,1.77067,1.7709,1.77067,1.7709,6358149.0
2009-11-20 05:13:00,1.77094,1.77099,1.77084,1.77095,6610859.0
2009-11-20 05:14:00,1.77094,1.77113,1.77074,1.771,4024376.0
2009-11-20 05:15:00,1.77101,1.77101,1.77088,1.77097,14667546.0
2009-11-20 05:16:00,1.77086,1.77091,1.77073,1.77073,3422407.0
2009-11-20 05:17:00,1.77076,1.77098,1.77076,1.77098,15201450.0
2009-11-20 05:18:00,1.77101,1.77101,1.77072,1.7709,7054282.0
2009-11-20 05:19:00,1.77077,1.7709,1.77074,1.77087,4999009.0
2009-11-20 05:20:00,1.77078,1.77086,1.77078,1.7708,7521375.0
2009-11-20 05:21:00,1.77094,1.77109,1.77094,1.77095,3963250.0
2009-11-20 05:22:00,1.77091,1.77098,1.7709,1.77098,5836184.0
2009-11-20 05:23:00,1.77099,1.77109,1.77097,1.77099,10891029.0
2009-11-20 05:24:00,1.77103,1.77114,1.771,1.77114,7491430.0
2009-11-20 05:25:00,1.77118,1.77118,1.77079,1.77102,6526047.0
2009-11-20 05:26:00,1.7709,1.7709,1.7706,1.7706,11627235.0
2009-11-20 05:27:00,1.77057,1.77073,1.77057,1.77066,10161809.0
2009-11-20 05:28:00,1.77076,1.77081,1.77063,1.77066,5166965.0
2009-11-20 05:29:00,1.77064,1.77064,1.77053,1.77053,12396184.0
2009-11-20 05:30:00,1.77055,1.77068,1.77041,1.77068,8174282.0
2009-11-20 05:31:00,1.77051,1.77051,1.77037,1.77037,3857371.0
2009-11-20 05:32:00,1.77041,1.77041,1.7703,1.77037,10545741.0
2009-11-20 05:33:00,1.7703,1.7704,1.77003,1.7704,12499796.0
2009-11-20 05:34:00,1.7704,1.77056,1.77038,1.77038,7337379.0
2009-11-20 05:35:00,1.77028,1.77028,1.77016,1.77016,8912894.0
2009-11-20 05:36:00,1.76998,1.77015,1.76998,1.77004,15997397.0
2009-11-20 05:37:00,1.77021,1.77029,1.76864,1.77017,6339217.0
2009-11-20 05:38:00,1.77017,1.77017,1.76991,1.76991,5303762.0
2009-11-20 05:39:00,1.76984,1.76988,1.76982,1.76984,19448952.0
2009-11-20 05:40:00,1.76993,1.77004,1.76993,1.76996,6994200.0
2009-11-20 05:41:00,1.76996,1.77003,1.76979,1.77001,6141374.0
2009-11-20 05:42:00,1.76992,1.77005,1.76986,1.76986,5793295.0
2009-11-20 05:43:00,1.76974,1.76974,1.76934,1.76957,6583868.0
2009-11-20 05:44:00,1.76957,1.76957,1.76937,1.76954,7618095.0
2009-11-20 05:45:00,1.76949,1.76949,1.76895,1.76925,5094312.0
2009-11-20 05:46:00,1.76914,1.76929,1.76914,1.76915,6454456.0
2009-11-20 05:47:00,1.769,1.76914,1.76893,1.76899,7561301.0
2009-11-20 05:48:00,1.76908,1.76928,1.76908,1.76921,13496044.0
2009-11-20 05:49:00,1.76924,1.76924,1.76894,1.76894,19757358.0
2009-11-20 05:50:00,1.769,1.76922,1.769,1.76922,7925048.0
2009-11-20 05:51:00,1.76924,1.76924,1.76911,1.76917,8409216.0
2009-11-20 05:52:00,1.76909,1.7691,1.76902,1.7691,4281389.0
2009-11-20 05:53:00,1.76918,1.76938,1.76781,1.76938,7959479.0
2009-11-20 05:54:00,1.7694,1.76956,1.7694,1.76953,7915746.0
2009-11-20 05:55:00,1.76963,1.76988,1.76963,1.76988,12747296.0
2009-11-20 05:56:00,1.76978,1.76978,1.76937,1.76957,7427885.0
2009-11-20 05:57:00,1.76968,1.76969,1.76958,1.76963,7652456.0
2009-11-20 05:58:00,1.76972,1.76979,1.76959,1.76967,12385760.0
2009-11-20 05:59:00,1.76952,1.76961,1.76951,1.76951,7272274.0
2009-11-20 06:00:00,1.76951,1.76951,1.76919,1.76944,6552772.0
2009-11-20 06:01:00,1.76944,1.76979,1.76944,1.76979,35747100.0
2009-11-20 06:02:00,1.76976,1.77007,1.76976,1.77007,10252334.0
2009-11-20 06:03:00,1.77009,1.77009,1.76991,1.77001,6528175.0
2009-11-20 06:04:00,1.77004,1.77014,1.76993,1.77014,16949427.0
2009-11-20 06:05:00,1.77013,1.77013,1.76995,1.76995,8202869.0
2009-11-20 06:06:00,1.77008,1.77018,1.77002,1.77018,9669779.0
2009-11-20 06:07:00,1.77019,1.77037,1.77015,1.77037,9410565.0
2009-11-20 06:08:00,1.77039,1.7705,1.77035,1.77035,32348760.0
2009-11-20 06:09:00,1.77033,1.77046,1.77028,1.7703,18723379.0
2009-11-20 06:10:00,1.77034,1.77052,1.77034,1.77045,35032294.0
2009-11-20 06:11:00,1.77033,1.77055,1.77033,1.77043,4958645.0
2009-11-20 06:12:00,1.77037,1.77041,1.77026,1.77034,15330230.0
2009-11-20 06:13:00,1.77038,1.77059,1.77038,1.77052,6254086.0
2009-11-20 06:14:00,1.77051,1.77051,1.77034,1.77034,13068396.0
2009-11-20 06:15:00,1.77032,1.77032,1.7701,1.7701,8474562.0
2009-11-20 06:16:00,1.76991,1.76994,1.76969,1.76982,4696463.0
2009-11-20 06:17:00,1.7699,1.7699,1.76975,1.76977,3860699.0
2009-11-20 06:18:00,1.7698,1.77001,1.7698,1.76999,13991295.0
2009-11-20 06:19:00,1.77009,1.77031,1.77009,1.77031,8787118.0
2009-11-20 06:20:00,1.77031,1.77038,1.77011,1.77031,9910166.0
2009-11-20 06:21:00,1.77033,1.77042,1.77033,1.77042,11336312.0
2009-11-20 06:22:00,1.77044,1.77054,1.77037,1.77054,6331459.0
2009-11-20 06:23:00,1.77052,1.77057,1.77034,1.77057,8738564.0
2009-11-20 06:24:00,1.77059,1.77087,1.77059,1.77087,6138616.0
2009-11-20 06:25:00,1.77096,1.771,1.77088,1.77088,5629485.0
2009-11-20 06:26:00,1.77085,1.77085,1.77072,1.77083,4352857.0
2009-11-20 06:27:00,1.77082,1.7712,1.77082,1.7712,15087453.0
2009-11-20 06:28:00,1.7713,1.77136,1.7712,1.77136,4550882.0
2009-11-20 06:29:00,1.77132,1.77133,1.77124,1.77131,7637183.0
2009-11-20 06:30:00,1.77133,1.77133,1.77107,1.77107,10108395.0
2009-11-20 06:31:00,1.77101,1.77152,1.77101,1.77152,6050161.0
2009-11-20 06:32:00,1.77143,1.77143,1.77095,1.77095,12361372.0
2009-11-20 06:33:00,1.77106,1.77117,1.77102,1.77117,9694180.0
2009-11-20 06:34:00,1.77124,1.77151,1.77124,1.7715,42939498.0
2009-11-20 06:35:00,1.77145,1.77145,1.77118,1.77119,8326083.0
2009-11-20 06:36:00,1.77115,1.77117,1.77109,1.77109,9736729.0
2009-11-20 06:37:00,1.771,1.771,1.77083,1.77095,12307842.0
2009-11-20 06:38:00,1.77104,1.77104,1.77085,1.7709,6457892.0
2009-11-20 06:39:00,1.7709,1.77094,1.77083,1.77094,6932461.0
2009-11-20 06:40:00,1.77084,1.77084,1.77037,1.77037,8511326.0
2009-11-20 06:41:00,1.77027,1.77027,1.77007,1.77007,7380713.0
2009-11-20 06:42:00,1.7699,1.76992,1.76977,1.76978,17834456.0
2009-11-20 06:43:00,1.76987,1.77003,1.76982,1.77002,7703609.0
2009-11-20 06:44:00,1.77001,1.77021,1.77001,1.77021,13557354.0
2009-11-20 06:45:00,1.77023,1.77039,1.77023,1.77039,7024213.0
2009-11-20 06:46:00,1.77042,1.77051,1.77035,1.77051,4158870.0
2009-11-20 06:47:00,1.77053,1.77075,1.77053,1.7706,70519097.0
2009-11-20 06:48:00,1.77061,1.77072,1.77042,1.77072,10641287.0
2009-11-20 06:49:00,1.7707,1.7707,1.77033,1.77047,8879067.0
2009-11-20 06:50:00,1.77046,1.77046,1.7696,1.7696,32051228.0
2009-11-20 06:51:00,1.76956,1.76975,1.76956,1.76961,5112904.0
2009-11-20 06:52:00,1.76965,1.76965,1.76953,1.76956,6193565.0
2009-11-20 06:53:00,1.76953,1.76966,1.76917,1.76953,14130281.0
2009-11-20 06:54:00,1.76953,1.76981,1.76952,1.7698,6153823.0
2009-11-20 06:55:00,1.76976,1.76977,1.76956,1.76956,6815099.0
2009-11-20 06:56:00,1.76956,1.76967,1.76941,1.76955,7466787.0
2009-11-20 06:57:00,1.7696,1.76976,1.7696,1.7697,11020750.0
2009-11-20 06:58:00,1.76968,1.76968,1.76936,1.76944,7092592.0
2009-11-20 06:59:00,1.76956,1.7698,1.76947,1.7698,6643590.0
2009-11-20 07:00:00,1.76984,1.77004,1.76979,1.77004,9629377.0
2009-11-20 07:01:00,1.77008,1.77037,1.77008,1.77037,9617285.0
2009-11-20 07:02:00,1.77037,1.77067,1.77031,1.77067,10496204.0
2009-11-20 07:03:00,1.77062,1.77062,1.77044,1.77058,3091800.0
2009-11-20 07:04:00,1.77063,1.77074,1.77059,1.77074,11443645.0
2009-11-20 07:05:00,1.7708,1.77086,1.77075,1.77075,8608482.0
2009-11-20 07:06:00,1.77065,1.77065,1.77043,1.77043,13766706.0
2009-11-20 07:07:00,1.77034,1.77057,1.77034,1.7704,15515600.0
2009-11-20 07:08:00,1.77047,1.77047,1.77012,1.77036,42697314.0
2009-11-20 07:09:00,1.77036,1.7705,1.77036,1.7705,49677102.0
2009-11-20 07:10:00,1.77052,1.77064,1.77052,1.77055,14580328.0
2009-11-20 07:11:00,1.77063,1.77068,1.7705,1.77068,14561702.0
2009-11-20 07:12:00,1.77074,1.7708,1.77074,1.77075,11609288.0
2009-11-20 07:13:00,1.77073,1.77103,1.77073,1.77103,7218270.0
2009-11-20 07:14:00,1.77092,1.77103,1.77088,1.77088,4661984.0
2009-11-20 07:15:00,1.77102,1.77108,1.77091,1.77108,5435602.0
2009-11-20 07:16:00,1.77111,1.77125,1.77105,1.77125,25540470.0
2009-11-20 07:17:00,1.77116,1.77116,1.77072,1.77072,4572480.0
2009-11-20 07:18:00,1.77066,1.77096,1.77059,1.77092,7159651.0
2009-11-20 07:19:00,1.77086,1.77098,1.77086,1.77098,7548893.0
2009-11-20 07:20:00,1.77089,1.77103,1.77088,1.77099,7770899.0
2009-11-20 07:21:00,1.7711,1.77125,1.77108,1.77116,5248469.0
2009-11-20 07:22:00,1.77127,1.77128,1.77121,1.77121,9169848.0
2009-11-20 07:23:00,1.77125,1.77125,1.77098,1.77108,8248739.0
2009-11-20 07:24:00,1.77097,1.77106,1.77079,1.77084,42153720.0
2009-11-20 07:25:00,1.7709,1.771,1.77074,1.77075,6198504.0
2009-11-20 07:26:00,1.77077,1.77096,1.77071,1.77096,6543844.0
2009-11-20 07:27:00,1.77106,1.77133,1.77106,1.77133,7833145.0
2009-11-20 07:28:00,1.77136,1.77149,1.77136,1.77139,8286038.0
2009-11-20 07:29:00,1.77143,1.77145,1.77128,1.77142,6149213.0
2009-11-20 07:30:00,1.7714,1.77144,1.76997,1.77139,11910345.0
2009-11-20 07:31:00,1.77132,1.77147,1.77132,1.77135,7894987.0
2009-11-20 07:32:00,1.77135,1.77135,1.77083,1.77083,20090679.0
2009-11-20 07:33:00,1.77077,1.77077,1.7706,1.77063,9171646.0
2009-11-20 07:34:00,1.77066,1.7708,1.7706,1.7708,6589437.0
2009-11-20 07:35:00,1.77082,1.77093,1.76946,1.77078,8627555.0
2009-11-20 07:36:00,1.77071,1.77071,1.77047,1.7707,7983896.0
2009-11-20 07:37:00,1.77067,1.77067,1.77018,1.77054,9756473.0
2009-11-20 07:38:00,1.77054,1.77071,1.77053,1.77067,11345848.0
2009-11-20 07:39:00,1.7707,1.77083,1.7706,1.77083,13913192.0
2009-11-20 07:40:00,1.77083,1.77088,1.77082,1.77082,18879432.0
2009-11-20 07:41:00,1.77077,1.77077,1.77069,1.77069,7397675.0
2009-11-20 07:42:00,1.77073,1.77091,1.77041,1.77078,7676250.0
2009-11-20 07:43:00,1.77057,1.77078,1.77057,1.77063,5731218.0
2009-11-20 07:44:00,1.77055,1.77057,1.77042,1.77057,6014411.0
2009-11-20 07:45:00,1.77056,1.77068,1.77032,1.77065,7663034.0
2009-11-20 07:46:00,1.7706,1.7706,1.77043,1.77049,5484238.0
2009-11-20 07:47:00,1.77046,1.7707,1.77046,1.7707,25230600.0
2009-11-20 07:48:00,1.77066,1.77073,1.77063,1.77073,17833661.0
2009-11-20 07:49:00,1.77076,1.77077,1.77072,1.77074,18397028.0
2009-11-20 07:50:00,1.77078,1.77086,1.77078,1.77085,6219838.0
2009-11-20 07:51:00,1.7708,1.77088,1.7708,1.77085,6087480.0
2009-11-20 07:52:00,1.77087,1.77115,1.77087,1.77114,13062852.0
2009-11-20 07:53:00,1.77124,1.77126,1.77115,1.7712,5890944.0
2009-11-20 07:54:00,1.77117,1.77124,1.77117,1.77123,18460791.0
2009-11-20 07:55:00,1.77131,1.77141,1.77131,1.7714,6809794.0
2009-11-20 07:56:00,1.77136,1.77142,1.77119,1.77124,6712709.0
2009-11-20 07:57:00,1.77109,1.77137,1.77078,1.77134,15079610.0
2009-11-20 07:58:00,1.77146,1.7716,1.77146,1.77151,5076555.0
2009-11-20 07:59:00,1.77151,1.77162,1.77133,1.77162,14397183.0
2009-11-20 08:00:00,1.77169,1.77176,1.77144,1.77144,4694905.0
2009-11-20 08:01:00,1.77141,1.77154,1.77132,1.77147,4734378.0
2009-11-20 08:02:00,1.77151,1.77151,1.77108,1.77108,11495104.0
2009-11-20 08:03:00,1.77105,1.77109,1.77099,1.77099,10344299.0
2009-11-20 08:04:00,1.77109,1.77109,1.77075,1.77088,43139810.0
2009-11-20 08:05:00,1.77107,1.77124,1.77092,1.77092,5851599.0
2009-11-20 08:06:00,1.77098,1.77098,1.77076,1.77085,2898756.0
2009-11-20 08:07:00,1.77076,1.77076,1.77065,1.77069,5668912.0
2009-11-20 08:08:00,1.77076,1.7709,1.77076,1.7709,9556583.0
2009-11-20 08:09:00,1.77087,1.77121,1.77087,1.77112,13879264.0
2009-11-20 08:10:00,1.7711,1.77119,1.77103,1.77119,4435275.0
2009-11-20 08:11:00,1.77121,1.77129,1.77114,1.77125,8335642.0
2009-11-20 08:12:00,1.7713,1.77134,1.7712,1.77127,5772721.0
2009-11-20 08:13:00,1.77116,1.77116,1.77081,1.77084,28784252.0
2009-11-20 08:14:00,1.77084,1.77084,1.77046,1.77062,14967833.0
2009-11-20 08:15:00,1.77063,1.77063,1.77018,1.77018,24598838.0
2009-11-20 08:16:00,1.77021,1.77021,1.76983,1.76983,14758613.0
2009-11-20 08:17:00,1.76992,1.76992,1.76968,1.7698,8492087.0
2009-11-20 08:18:00,1.76978,1.7698,1.76956,1.76956,13412241.0
2009-11-20 08:19:00,1.76956,1.76956,1.76941,1.76953,7924581.0
2009-11-20 08:20:00,1.76939,1.7695,1.76925,1.7695,9286596.0
2009-11-20 08:21:00,1.76952,1.76952,1.76941,1.76941,6465376.0
2009-11-20 08:22:00,1.76896,1.76939,1.76896,1.76928,7830901.0
2009-11-20 08:23:00,1.76931,1.76943,1.76924,1.76941,15428445.0
2009-11-20 08:24:00,1.76935,1.76935,1.76882,1.76885,9502552.0
2009-11-20 08:25:00,1.7688,1.76881,1.76865,1.76866,9864106.0
2009-11-20 08:26:00,1.76864,1.76867,1.76842,1.76844,15102393.0
2009-11-20 08:27:00,1.76846,1.76847,1.76833,1.76833,18300278.0
2009-11-20 08:28:00,1.76827,1.7683,1.76811,1.76816,4390123.0
2009-11-20 08:29:00,1.76815,1.76815,1.76795,1.76803,8913037.0
2009-11-20 08:30:00,1.76801,1.76801,1.7679,1.7679,20290410.0
2009-11-20 08:31:00,1.76784,1.76793,1.76768,1.76768,10614012.0
2009-11-20 08:32:00,1.76745,1.7676,1.76745,1.7676,7974980.0
2009-11-20 08:33:00,1.76753,1.76764,1.76753,1.76761,37716735.0
2009-11-20 08:34:00,1.76767,1.76768,1.76756,1.76765,13859347.0
2009-11-20 08:35:00,1.76765,1.76765,1.7675,1.76754,9958477.0
2009-11-20 08:36:00,1.76745,1.76761,1.76745,1.76757,5441528.0
2009-11-20 08:37:00,1.76752,1.76752,1.76704,1.7673,3030159.0
2009-11-20 08:38:00,1.76732,1.76747,1.76732,1.76744,6215500.0
2009-11-20 08:39:00,1.76746,1.76759,1.76735,1.76759,5204242.0
2009-11-20 08:40:00,1.76765,1.76765,1.76622,1.76622,7632657.0
2009-11-20 08:41:00,1.76766,1.7677,1.76754,1.76754,5669408.0
2009-11-20 08:42:00,1.76752,1.76752,1.7673,1.7674,10534088.0
2009-11-20 08:43:00,1.76733,1.76733,1.76652,1.76666,71220552.0
2009-11-20 08:44:00,1.76678,1.76728,1.76678,1.76728,7319255.0
2009-11-20 08:45:00,1.76733,1.76741,1.7673,1.76737,14135881.0
2009-11-20 08:46:00,1.76742,1.7678,1.76742,1.7678,13447700.0
2009-11-20 08:47:00,1.76782,1.76814,1.76781,1.76814,19110482.0
2009-11-20 08:48:00,1.76816,1.76839,1.76816,1.76839,9587843.0
2009-11-20 08:49:00,1.76845,1.76859,1.76842,1.76858,5445430.0
2009-11-20 08:50:00,1.76863,1.76875,1.76857,1.76875,6738394.0
2009-11-20 08:51:00,1.76874,1.76892,1.76868,1.76892,6210639.0
2009-11-20 08:52:00,1.76897,1.76903,1.76881,1.76891,11231068.0
2009-11-20 08:53:00,1.76911,1.76951,1.76905,1.76951,9032970.0
2009-11-20 08:54:00,1.76955,1.76964,1.76914,1.76964,9394751.0
2009-11-20 08:55:00,1.76973,1.76979,1.76961,1.76961,4654696.0
2009-11-20 08:56:00,1.76965,1.76965,1.76947,1.76951,29785977.0
2009-11-20 08:57:00,1.76946,1.76951,1.76928,1.76928,8345982.0
2009-11-20 08:58:00,1.76936,1.76965,1.76929,1.76965,8789543.0
2009-11-20 08:59:00,1.76972,1.76989,1.7696,1.7696,4469234.0
2009-11-20 09:00:00,1.7696,1.7696,1.76937,1.76939,7518442.0
2009-11-20 09:01:00,1.76933,1.76933,1.76919,1.7692,21705005.0
2009-11-20 09:02:00,1.76918,1.76931,1.769,1.769,12020014.0
2009-11-20 09:03:00,1.76892,1.76892,1.76845,1.76845,57640947.0
2009-11-20 09:04:00,1.76813,1.76851,1.76813,1.76848,12852718.0
2009-11-20 09:05:00,1.76858,1.76871,1.76852,1.76865,6996780.0
2009-11-20 09:06:00,1.76859,1.76874,1.76832,1.76874,7104313.0
2009-11-20 09:07:00,1.76878,1.76886,1.76877,1.76886,8195009.0
2009-11-20 09:08:00,1.769,1.76907,1.76869,1.76869,4948493.0
2009-11-20 09:09:00,1.76853,1.76853,1.76839,1.76852,25818573.0
2009-11-20 09:10:00,1.76866,1.76885,1.76866,1.76885,4313149.0
2009-11-20 09:11:00,1.76884,1.76884,1.76862,1.76863,13207482.0
2009-11-20 09:12:00,1.7686,1.76865,1.76853,1.76858,36909624.0
2009-11-20 09:13:00,1.76852,1.76852,1.76841,1.76841,7704400.0
2009-11-20 09:14:00,1.76841,1.76856,1.76829,1.76856,7901344.0
2009-11-20 09:15:00,1.76858,1.76869,1.76854,1.76869,48410280.0
2009-11-20 09:16:00,1.7688,1.76903,1.76879,1.76903,11657570.0
2009-11-20 09:17:00,1.76907,1.76919,1.76889,1.76916,8683565.0
2009-11-20 09:18:00,1.76916,1.76966,1.76916,1.76945,17709090.0
2009-11-20 09:19:00,1.76951,1.76968,1.76948,1.76968,11036158.0
2009-11-20 09:20:00,1.76977,1.77005,1.76977,1.76998,8725490.0
2009-11-20 09:21:00,1.77004,1.77018,1.77004,1.77016,11244412.0
2009-11-20 09:22:00,1.77014,1.77014,1.76993,1.76993,13340038.0
2009-11-20 09:23:00,1.76991,1.77014,1.76991,1.77014,6497208.0
2009-11-20 09:24:00,1.77013,1.77022,1.77011,1.77011,87506028.0
2009-11-20 09:25:00,1.77013,1.77025,1.77007,1.77023,8117965.0
2009-11-20 09:26:00,1.77009,1.77009,1.76974,1.76974,44524136.0
2009-11-20 09:27:00,1.76964,1.76964,1.76936,1.76936,45356700.0
2009-11-20 09:28:00,1.76936,1.76955,1.76929,1.76955,4495321.0
2009-11-20 09:29:00,1.76947,1.76947,1.76916,1.76916,9824154.0
2009-11-20 09:30:00,1.76918,1.76927,1.76913,1.76921,10604562.0
2009-11-20 09:31:00,1.76923,1.76942,1.76895,1.76942,12813172.0
2009-11-20 09:32:00,1.76935,1.76935,1.76918,1.76919,6767749.0
2009-11-20 09:33:00,1.76928,1.76946,1.76928,1.76946,5037079.0
2009-11-20 09:34:00,1.76948,1.76953,1.76944,1.76944,3517510.0
2009-11-20 09:35:00,1.76927,1.76927,1.76901,1.76901,7890345.0
2009-11-20 09:36:00,1.76904,1.7691,1.76901,1.7691,6040151.0
2009-11-20 09:37:00,1.76914,1.76967,1.76914,1.76967,16634711.0
2009-11-20 09:38:00,1.76958,1.7698,1.76958,1.76962,13706751.0
2009-11-20 09:39:00,1.76946,1.76951,1.76931,1.76931,6686855.0
2009-11-20 09:40:00,1.76929,1.76929,1.76928,1.76929,4385833.0
2009-11-20 09:41:00,1.76917,1.76927,1.76912,1.76927,16868384.0
2009-11-20 09:42:00,1.76927,1.76927,1.76904,1.76912,6551667.0
2009-11-20 09:43:00,1.7692,1.7695,1.7692,1.7695,4934644.0
2009-11-20 09:44:00,1.76956,1.76957,1.76933,1.76933,28907344.0
2009-11-20 09:45:00,1.76928,1.76971,1.76924,1.76971,11926942.0
2009-11-20 09:46:00,1.76977,1.76979,1.76964,1.76964,10106844.0
2009-11-20 09:47:00,1.76959,1.76965,1.76947,1.76961,4855036.0
2009-11-20 09:48:00,1.76973,1.76989,1.7696,1.76989,15337736.0
2009-11-20 09:49:00,1.76986,1.76986,1.76959,1.76959,5469698.0
2009-11-20 09:50:00,1.76968,1.76988,1.76947,1.76988,8394401.0
2009-11-20 09:51:00,1.76991,1.76991,1.76976,1.76988,8239116.0
2009-11-20 09:52:00,1.76987,1.76987,1.76973,1.76973,8059175.0
2009-11-20 09:53:00,1.76967,1.7697,1.76956,1.76959,55943850.0
2009-11-20 09:54:00,1.76964,1.76964,1.76931,1.76947,6676546.0
2009-11-20 09:55:00,1.76957,1.76957,1.76907,1.76929,7472955.0
2009-11-20 09:56:00,1.76933,1.76953,1.76933,1.76953,11465078.0
2009-11-20 09:57:00,1.76952,1.76966,1.76952,1.76966,6530250.0
2009-11-20 09:58:00,1.76971,1.76991,1.76961,1.76988,7690044.0
2009-11-20 09:59:00,1.7699,1.77004,1.76982,1.77004,14311097.0
2009-11-20 10:00:00,1.77006,1.77034,1.77006,1.77012,29184120.0
2009-11-20 10:01:00,1.77006,1.77006,1.76994,1.76994,6409954.0
2009-11-20 10:02:00,1.76991,1.76992,1.7698,1.76983,5871612.0
2009-11-20 10:03:00,1.76975,1.76978,1.76962,1.76962,4790349.0
2009-11-20 10:04:00,1.76963,1.76964,1.76949,1.76949,6555655.0
2009-11-20 10:05:00,1.76943,1.76962,1.7694,1.76962,30883344.0
2009-11-20 10:06:00,1.76952,1.76977,1.76952,1.76977,5685339.0
2009-11-20 10:07:00,1.76984,1.76999,1.76979,1.7699,11169974.0
2009-11-20 10:08:00,1.76999,1.77013,1.76992,1.76992,6561686.0
2009-11-20 10:09:00,1.76982,1.76989,1.76951,1.76989,26742063.0
2009-11-20 10:10:00,1.76997,1.76997,1.76989,1.76989,5681803.0
2009-11-20 10:11:00,1.76974,1.76974,1.76954,1.76962,11747427.0
2009-11-20 10:12:00,1.76961,1.76961,1.76937,1.76944,4994196.0
2009-11-20 10:13:00,1.76949,1.76952,1.76938,1.76938,4836361.0
2009-11-20 10:14:00,1.76933,1.76933,1.7688,1.76894,64605940.0
2009-11-20 10:15:00,1.76884,1.76884,1.76833,1.76868,4197406.0
2009-11-20 10:16:00,1.76861,1.76861,1.76803,1.76803,23143295.0
2009-11-20 10:17:00,1.76796,1.76804,1.76792,1.76804,8201671.0
2009-11-20 10:18:00,1.76813,1.76847,1.76813,1.76842,51575637.0
2009-11-20 10:19:00,1.76845,1.76884,1.76845,1.76884,107111253.0
2009-11-20 10:20:00,1.76878,1.76902,1.76872,1.76902,6464178.0
2009-11-20 10:21:00,1.76897,1.76905,1.76884,1.76898,8417792.0
2009-11-20 10:22:00,1.76899,1.76905,1.76889,1.76891,4843397.0
2009-11-20 10:23:00,1.76875,1.76879,1.76864,1.76872,10310923.0
2009-11-20 10:24:00,1.76889,1.76903,1.76889,1.76892,7978564.0
2009-11-20 10:25:00,1.76893,1.76893,1.76868,1.7688,4975843.0
2009-11-20 10:26:00,1.76881,1.76881,1.76868,1.76872,27831348.0
2009-11-20 10:27:00,1.7686,1.7686,1.76825,1.76832,12681614.0
2009-11-20 10:28:00,1.76842,1.76842,1.76831,1.76831,6861521.0
2009-11-20 10:29:00,1.76828,1.76828,1.76794,1.76799,7245206.0
2009-11-20 10:30:00,1.7679,1.7679,1.76732,1.76769,8965197.0
2009-11-20 10:31:00,1.76787,1.76795,1.76784,1.76784,52602528.0
2009-11-20 10:32:00,1.76779,1.76784,1.76762,1.76784,18747643.0
2009-11-20 10:33:00,1.76776,1.76776,1.76754,1.76754,11543327.0
2009-11-20 10:34:00,1.76749,1.76749,1.76718,1.76718,6001565.0
2009-11-20 10:35:00,1.76722,1.76737,1.76711,1.76737,7008427.0
2009-11-20 10:36:00,1.76735,1.76738,1.76685,1.7672,7572075.0
2009-11-20 10:37:00,1.76718,1.76748,1.76718,1.76748,5261647.0
2009-11-20 10:38:00,1.7674,1.76742,1.7673,1.76732,5626766.0
2009-11-20 10:39:00,1.76728,1.76747,1.76722,1.76722,11508609.0
2009-11-20 10:40:00,1.76712,1.76712,1.76688,1.76701,51991134.0
2009-11-20 10:41:00,1.76705,1.76708,1.76652,1.76652,6034082.0
2009-11-20 10:42:00,1.76658,1.767,1.76658,1.76687,86079000.0
2009-11-20 10:43:00,1.76687,1.76707,1.76687,1.76707,13209429.0
2009-11-20 10:44:00,1.76701,1.7673,1.76701,1.76709,7323877.0
2009-11-20 10:45:00,1.76701,1.76701,1.76683,1.76693,8949101.0
2009-11-20 10:46:00,1.76694,1.76694,1.76677,1.76677,10538826.0
2009-11-20 10:47:00,1.76686,1.76714,1.76686,1.76714,9108520.0
2009-11-20 10:48:00,1.7672,1.76733,1.7672,1.76733,5790669.0
2009-11-20 10:49:00,1.76732,1.76838,1.76732,1.76838,68217731.0
2009-11-20 10:50:00,1.7684,1.76848,1.76827,1.76834,7276551.0
2009-11-20 10:51:00,1.76832,1.76832,1.76804,1.76811,11438008.0
2009-11-20 10:52:00,1.76823,1.7683,1.76821,1.76829,40744696.0
2009-11-20 10:53:00,1.76838,1.76847,1.76838,1.76842,5326436.0
2009-11-20 10:54:00,1.76843,1.76847,1.76831,1.76838,10056660.0
2009-11-20 10:55:00,1.76817,1.76832,1.76817,1.76831,11069823.0
2009-11-20 10:56:00,1.76835,1.7684,1.76819,1.76819,3859464.0
2009-11-20 10:57:00,1.76805,1.76805,1.76751,1.76751,10378154.0
2009-11-20 10:58:00,1.7675,1.7675,1.767,1.76701,79696683.0
2009-11-20 10:59:00,1.76694,1.76694,1.76668,1.76682,11444271.0
2009-11-20 11:00:00,1.7669,1.76776,1.7669,1.7675,26448096.0
2009-11-20 11:01:00,1.76753,1.76801,1.76747,1.76801,16013839.0
2009-11-20 11:02:00,1.76798,1.76827,1.76798,1.76817,9799485.0
2009-11-20 11:03:00,1.76826,1.76836,1.7681,1.7681,7121822.0
2009-11-20 11:04:00,1.76832,1.76834,1.76806,1.76806,8179395.0
2009-11-20 11:05:00,1.76792,1.76795,1.76771,1.76771,3561933.0
2009-11-20 11:06:00,1.76772,1.76772,1.7675,1.7675,10446749.0
2009-11-20 11:07:00,1.7674,1.7676,1.76707,1.7675,18070639.0
2009-11-20 11:08:00,1.76763,1.7681,1.76763,1.76798,55050333.0
2009-11-20 11:09:00,1.76787,1.76787,1.76727,1.76727,11120674.0
2009-11-20 11:10:00,1.76721,1.76734,1.76709,1.76709,11235805.0
2009-11-20 11:11:00,1.76708,1.76717,1.76688,1.76688,7862923.0
2009-11-20 11:12:00,1.76671,1.76671,1.7664,1.7664,4686959.0
2009-11-20 11:13:00,1.76635,1.76635,1.76596,1.76596,3112365.0
2009-11-20 11:14:00,1.76588,1.766,1.76585,1.766,31776264.0
2009-11-20 11:15:00,1.76599,1.76635,1.76599,1.76634,54825066.0
2009-11-20 11:16:00,1.7663,1.76653,1.7662,1.76645,7503697.0
2009-11-20 11:17:00,1.76647,1.76647,1.76618,1.76632,11302008.0
2009-11-20 11:18:00,1.76624,1.76646,1.76624,1.76643,7075092.0
2009-11-20 11:19:00,1.7665,1.76664,1.76633,1.76643,4955759.0
2009-11-20 11:20:00,1.7663,1.7663,1.76596,1.76602,6464124.0
2009-11-20 11:21:00,1.766,1.766,1.76558,1.76566,5263647.0
2009-11-20 11:22:00,1.7655,1.76586,1.7655,1.76586,3461579.0
2009-11-20 11:23:00,1.76594,1.76594,1.76572,1.76578,5767683.0
2009-11-20 11:24:00,1.76582,1.76586,1.76564,1.76577,48344542.0
2009-11-20 11:25:00,1.76578,1.76578,1.76553,1.7656,5302052.0
2009-11-20 11:26:00,1.76555,1.76564,1.76545,1.7655,51778368.0
2009-11-20 11:27:00,1.76548,1.76549,1.7652,1.7653,6977598.0
2009-11-20 11:28:00,1.76534,1.76571,1.76534,1.76571,10797106.0
2009-11-20 11:29:00,1.7656,1.7656,1.76509,1.76509,8144647.0
2009-11-20 11:30:00,1.76521,1.76521,1.76501,1.76501,7244127.0
2009-11-20 11:31:00,1.76502,1.76502,1.76487,1.76488,6125809.0
2009-11-20 11:32:00,1.76489,1.76489,1.76464,1.76466,12615196.0
2009-11-20 11:33:00,1.76467,1.76467,1.76447,1.76461,6348390.0
2009-11-20 11:34:00,1.76468,1.76492,1.76468,1.76492,8326001.0
2009-11-20 11:35:00,1.76489,1.76492,1.76483,1.76487,7353711.0
2009-11-20 11:36:00,1.76503,1.76515,1.76501,1.76515,12349780.0
2009-11-20 11:37:00,1.76519,1.76533,1.7651,1.76533,3491070.0
2009-11-20 11:38:00,1.76529,1.76546,1.76518,1.76546,8718966.0
2009-11-20 11:39:00,1.76547,1.76561,1.76545,1.76551,7691524.0
2009-11-20 11:40:00,1.76563,1.76599,1.76563,1.76599,6749826.0
2009-11-20 11:41:00,1.766,1.76619,1.766,1.76614,10549145.0
2009-11-20 11:42:00,1.76613,1.76626,1.76611,1.76626,8620347.0
2009-11-20 11:43:00,1.76631,1.76663,1.76631,1.76663,8044606.0
2009-11-20 11:44:00,1.76656,1.7666,1.76652,1.76659,8764756.0
2009-11-20 11:45:00,1.76661,1.76686,1.76661,1.76682,7664835.0
2009-11-20 11:46:00,1.76677,1.76677,1.76638,1.76638,11073537.0
2009-11-20 11:47:00,1.76644,1.76654,1.76643,1.76643,12135422.0
2009-11-20 11:48:00,1.76667,1.76687,1.76661,1.76687,7995100.0
2009-11-20 11:49:00,1.76681,1.76682,1.76671,1.76682,12757701.0
2009-11-20 11:50:00,1.7668,1.76684,1.7664,1.7664,7519503.0
2009-11-20 11:51:00,1.76634,1.76634,1.7661,1.7662,10459396.0
2009-11-20 11:52:00,1.7662,1.76638,1.7661,1.76638,8499046.0
2009-11-20 11:53:00,1.76637,1.76682,1.76637,1.76682,9958097.0
2009-11-20 11:54:00,1.76683,1.76686,1.76674,1.76674,50035402.0
2009-11-20 11:55:00,1.76669,1.76671,1.76652,1.76671,4348335.0
2009-11-20 11:56:00,1.76672,1.76679,1.76671,1.76671,47249888.0
2009-11-20 11:57:00,1.76668,1.76668,1.76655,1.76657,66502480.0
2009-11-20 11:58:00,1.76653,1.76653,1.76617,1.76619,11124586.0
2009-11-20 11:59:00,1.76631,1.76631,1.76618,1.76619,8772941.0
2009-11-20 12:00:00,1.7663,1.76636,1.76621,1.76636,17119168.0
2009-11-20 12:01:00,1.76633,1.76659,1.76633,1.76656,14077367.0
2009-11-20 12:02:00,1.76657,1.76657,1.7663,1.76632,10558944.0
2009-11-20 12:03:00,1.76635,1.76665,1.76624,1.76665,6920512.0
2009-11-20 12:04:00,1.76658,1.76658,1.76619,1.76619,7790394.0
2009-11-20 12:05:00,1.76617,1.76633,1.76617,1.76631,7865423.0
2009-11-20 12:06:00,1.76636,1.76636,1.76588,1.76588,23058282.0
2009-11-20 12:07:00,1.76582,1.76594,1.76579,1.76594,9600231.0
2009-11-20 12:08:00,1.76593,1.76593,1.7658,1.7658,8277643.0
2009-11-20 12:09:00,1.7657,1.76575,1.76551,1.76575,9100043.0
2009-11-20 12:10:00,1.76582,1.76593,1.76582,1.76585,45226321.0
2009-11-20 12:11:00,1.76586,1.76589,1.76582,1.76589,6046006.0
2009-11-20 12:12:00,1.76591,1.7661,1.76591,1.7661,41002956.0
2009-11-20 12:13:00,1.76605,1.76605,1.76573,1.76573,14828068.0
2009-11-20 12:14:00,1.76579,1.76586,1.76573,1.76573,10343060.0
2009-11-20 12:15:00,1.7658,1.7658,1.7655,1.7655,18289204.0
2009-11-20 12:16:00,1.76542,1.76551,1.76542,1.76551,6722843.0
2009-11-20 12:17:00,1.76551,1.76565,1.76551,1.7656,9873155.0
2009-11-20 12:18:00,1.76567,1.76574,1.76567,1.76572,6755134.0
2009-11-20 12:19:00,1.76569,1.76576,1.76568,1.76568,11719973.0
2009-11-20 12:20:00,1.76561,1.76561,1.76536,1.76543,4818929.0
2009-11-20 12:21:00,1.76564,1.766,1.76564,1.766,12489045.0
2009-11-20 12:22:00,1.76607,1.76623,1.76607,1.76614,59952824.0
2009-11-20 12:23:00,1.76618,1.76618,1.76461,1.76583,5299105.0
2009-11-20 12:24:00,1.76605,1.76631,1.76605,1.76628,5098596.0
2009-11-20 12:25:00,1.76623,1.76625,1.76602,1.76618,7186924.0
2009-11-20 12:26:00,1.76618,1.76618,1.76586,1.76603,13622101.0
2009-11-20 12:27:00,1.76608,1.76608,1.76586,1.76597,4934950.0
2009-11-20 12:28:00,1.76452,1.76587,1.76452,1.76558,7670105.0
2009-11-20 12:29:00,1.76559,1.76559,1.76541,1.76548,16737124.0
2009-11-20 12:30:00,1.76543,1.76543,1.76521,1.76521,11640234.0
2009-11-20 12:31:00,1.76514,1.76524,1.76511,1.76511,13563021.0
2009-11-20 12:32:00,1.76512,1.76512,1.7647,1.7647,31932296.0
2009-11-20 12:33:00,1.76471,1.76501,1.76432,1.76501,5233462.0
2009-11-20 12:34:00,1.76496,1.76503,1.7649,1.7649,8875617.0
2009-11-20 12:35:00,1.7649,1.76496,1.76455,1.76491,9358359.0
2009-11-20 12:36:00,1.76501,1.76519,1.76501,1.76519,15893246.0
2009-11-20 12:37:00,1.7651,1.7651,1.76465,1.76465,37583572.0
2009-11-20 12:38:00,1.76458,1.76465,1.76443,1.76465,9965240.0
2009-11-20 12:39:00,1.76465,1.76474,1.76465,1.76472,10773473.0
2009-11-20 12:40:00,1.7647,1.7647,1.76446,1.76463,8699076.0
2009-11-20 12:41:00,1.76466,1.76474,1.76454,1.76474,7736597.0
2009-11-20 12:42:00,1.76482,1.76497,1.76482,1.76492,11320691.0
2009-11-20 12:43:00,1.76486,1.7649,1.76473,1.76474,5523826.0
2009-11-20 12:44:00,1.76472,1.76472,1.7644,1.7644,8396728.0
2009-11-20 12:45:00,1.76442,1.76442,1.76405,1.76405,5884633.0
2009-11-20 12:46:00,1.76404,1.7642,1.76404,1.7642,7306932.0
2009-11-20 12:47:00,1.76405,1.76411,1.76393,1.76395,6801956.0
2009-11-20 12:48:00,1.76383,1.76383,1.76365,1.76377,16899058.0
2009-11-20 12:49:00,1.76377,1.76381,1.76368,1.76381,7222769.0
2009-11-20 12:50:00,1.76383,1.76403,1.76383,1.76403,37626560.0
2009-11-20 12:51:00,1.76402,1.76418,1.76402,1.76406,5486433.0
2009-11-20 12:52:00,1.76415,1.76431,1.76415,1.76419,9106275.0
2009-11-20 12:53:00,1.76422,1.76436,1.7642,1.7642,12847117.0
2009-11-20 12:54:00,1.76418,1.76418,1.76403,1.76403,15201524.0
2009-11-20 12:55:00,1.76392,1.76398,1.76379,1.76379,18672738.0
2009-11-20 12:56:00,1.76375,1.76375,1.76354,1.76357,11976696.0
2009-11-20 12:57:00,1.76363,1.76381,1.76356,1.76381,8872483.0
2009-11-20 12:58:00,1.76378,1.76379,1.76369,1.76375,37480860.0
2009-11-20 12:59:00,1.76372,1.76384,1.76365,1.76384,8382143.0
2009-11-20 13:00:00,1.76378,1.76385,1.76372,1.76382,6119821.0
2009-11-20 13:01:00,1.76393,1.76397,1.76391,1.76396,5805515.0
2009-11-20 13:02:00,1.76393,1.7646,1.76393,1.7646,8574053.0
2009-11-20 13:03:00,1.76463,1.76472,1.76459,1.76459,34051454.0
2009-11-20 13:04:00,1.76453,1.76468,1.76446,1.76446,9403494.0
2009-11-20 13:05:00,1.76461,1.76487,1.76461,1.76487,4250049.0
2009-11-20 13:06:00,1.76487,1.76503,1.76487,1.76495,7570353.0
2009-11-20 13:07:00,1.76508,1.76522,1.76507,1.76522,5782683.0
2009-11-20 13:08:00,1.76516,1.76538,1.76482,1.76534,12358674.0
2009-11-20 13:09:00,1.76524,1.76524,1.76504,1.76504,5998414.0
2009-11-20 13:10:00,1.76504,1.76504,1.76473,1.76473,20289231.0
2009-11-20 13:11:00,1.76465,1.76465,1.76443,1.76448,15078284.0
2009-11-20 13:12:00,1.76444,1.76444,1.76428,1.7643,12544045.0
2009-11-20 13:13:00,1.76426,1.76438,1.76398,1.76438,12802909.0
2009-11-20 13:14:00,1.76445,1.76481,1.76445,1.76481,6667645.0
2009-11-20 13:15:00,1.76489,1.76505,1.76466,1.76504,4574333.0
2009-11-20 13:16:00,1.76502,1.76511,1.76491,1.76511,5332801.0
2009-11-20 13:17:00,1.76513,1.76513,1.76482,1.76493,5601251.0
2009-11-20 13:18:00,1.7649,1.7649,1.76459,1.76459,15173430.0
2009-11-20 13:19:00,1.76454,1.76454,1.76415,1.76423,8475893.0
2009-11-20 13:20:00,1.76426,1.76426,1.76378,1.76401,19844070.0
2009-11-20 13:21:00,1.76408,1.76428,1.76408,1.7642,7873860.0
2009-11-20 13:22:00,1.76415,1.76425,1.76415,1.76423,19916670.0
2009-11-20 13:23:00,1.76408,1.76423,1.76357,1.76423,6794033.0
2009-11-20 13:24:00,1.7641,1.76426,1.7641,1.76411,6221614.0
2009-11-20 13:25:00,1.7643,1.76466,1.7643,1.76466,6662965.0
2009-11-20 13:26:00,1.76463,1.76463,1.7644,1.76442,12867216.0
2009-11-20 13:27:00,1.7645,1.76453,1.76432,1.76432,6843434.0
2009-11-20 13:28:00,1.7642,1.76448,1.7642,1.76448,6853467.0
2009-11-20 13:29:00,1.76445,1.76452,1.76431,1.76431,5514895.0
2009-11-20 13:30:00,1.76421,1.76421,1.76362,1.76374,8833456.0
2009-11-20 13:31:00,1.76372,1.76372,1.76357,1.7636,7811387.0
2009-11-20 13:32:00,1.76361,1.76361,1.76332,1.76332,8774996.0
2009-11-20 13:33:00,1.76336,1.76336,1.76322,1.76331,6557264.0
2009-11-20 13:34:00,1.76329,1.76349,1.76329,1.76348,4200148.0
2009-11-20 13:35:00,1.76345,1.76372,1.76345,1.76364,7716237.0
2009-11-20 13:36:00,1.76363,1.76416,1.76363,1.76416,59480564.0
2009-11-20 13:37:00,1.76422,1.76428,1.76417,1.76428,7508377.0
2009-11-20 13:38:00,1.76427,1.76427,1.76398,1.76411,10544717.0
2009-11-20 13:39:00,1.76404,1.76404,1.7638,1.76381,11023455.0
2009-11-20 13:40:00,1.76377,1.76377,1.76358,1.76363,9782928.0
2009-11-20 13:41:00,1.76358,1.76358,1.76322,1.76322,8084795.0
2009-11-20 13:42:00,1.76336,1.76337,1.76314,1.76335,8459452.0
2009-11-20 13:43:00,1.76348,1.76362,1.76348,1.76349,7464192.0
2009-11-20 13:44:00,1.7635,1.76371,1.76338,1.76371,7789933.0
2009-11-20 13:45:00,1.76371,1.76371,1.76352,1.76352,3125698.0
2009-11-20 13:46:00,1.76358,1.76358,1.763,1.76301,24050488.0
2009-11-20 13:47:00,1.76299,1.76303,1.7629,1.7629,9136560.0
2009-11-20 13:48:00,1.76282,1.76282,1.76268,1.76268,6430802.0
2009-11-20 13:49:00,1.76217,1.76293,1.76217,1.76287,8122825.0
2009-11-20 13:50:00,1.76296,1.76315,1.76296,1.76315,5682783.0
2009-11-20 13:51:00,1.76307,1.76307,1.7629,1.76299,8043688.0
2009-11-20 13:52:00,1.76308,1.76308,1.76278,1.76278,10331798.0
2009-11-20 13:53:00,1.76276,1.7628,1.76131,1.7628,5125326.0
2009-11-20 13:54:00,1.76278,1.76278,1.76226,1.76226,9946226.0
2009-11-20 13:55:00,1.76226,1.76226,1.76176,1.76199,42776625.0
2009-11-20 13:56:00,1.76191,1.762,1.76182,1.7619,6540655.0
2009-11-20 13:57:00,1.76192,1.76192,1.76178,1.76185,23216622.0
2009-11-20 13:58:00,1.76176,1.76178,1.76148,1.76178,7679328.0
2009-11-20 13:59:00,1.76192,1.76216,1.76192,1.76216,26419386.0
2009-11-20 14:00:00,1.76201,1.76201,1.76158,1.76168,8949430.0
2009-11-20 14:01:00,1.7617,1.76187,1.7617,1.76185,8269283.0
2009-11-20 14:02:00,1.76192,1.76197,1.76183,1.76183,26983347.0
2009-11-20 14:03:00,1.76169,1.76169,1.76155,1.76166,7511581.0
2009-11-20 14:04:00,1.76173,1.76183,1.76173,1.76177,4380462.0
2009-11-20 14:05:00,1.76178,1.76188,1.76176,1.76188,7711924.0
2009-11-20 14:06:00,1.7619,1.76232,1.7619,1.76232,5847576.0
2009-11-20 14:07:00,1.76233,1.76269,1.76233,1.76268,8999682.0
2009-11-20 14:08:00,1.76283,1.76391,1.76283,1.76391,35673564.0
2009-11-20 14:09:00,1.76394,1.76421,1.76394,1.76411,6028585.0
2009-11-20 14:10:00,1.76431,1.76485,1.76431,1.76476,13792200.0
2009-11-20 14:11:00,1.76472,1.76472,1.76441,1.76441,9087695.0
2009-11-20 14:12:00,1.7645,1.76475,1.76443,1.76475,16364871.0
2009-11-20 14:13:00,1.76481,1.76493,1.76443,1.76443,13458480.0
2009-11-20 14:14:00,1.76441,1.76462,1.76429,1.76429,11802406.0
2009-11-20 14:15:00,1.76421,1.76421,1.7639,1.7639,7918988.0
2009-11-20 14:16:00,1.76394,1.76394,1.76372,1.76372,5094746.0
2009-11-20 14:17:00,1.76371,1.76371,1.76354,1.76359,12893025.0
2009-11-20 14:18:00,1.76361,1.76361,1.763,1.76323,59956704.0
2009-11-20 14:19:00,1.76327,1.76332,1.76316,1.76332,7311929.0
2009-11-20 14:20:00,1.76324,1.76324,1.76302,1.76308,60987986.0
2009-11-20 14:21:00,1.76299,1.76299,1.76245,1.76245,11358092.0
2009-11-20 14:22:00,1.76286,1.76322,1.76286,1.76322,7475069.0
2009-11-20 14:23:00,1.76309,1.76332,1.76309,1.76328,6079396.0
2009-11-20 14:24:00,1.76336,1.7635,1.76304,1.76344,8828084.0
2009-11-20 14:25:00,1.76349,1.76371,1.76349,1.76371,12270690.0
2009-11-20 14:26:00,1.76371,1.76394,1.7637,1.76394,16231081.0
2009-11-20 14:27:00,1.76388,1.76421,1.76388,1.76421,6328767.0
2009-11-20 14:28:00,1.76424,1.76436,1.76424,1.7643,29296815.0
2009-11-20 14:29:00,1.76427,1.76429,1.76405,1.76405,7063239.0
2009-11-20 14:30:00,1.76411,1.76411,1.76361,1.76361,7265594.0
2009-11-20 14:31:00,1.76372,1.76393,1.76372,1.76383,9387630.0
2009-11-20 14:32:00,1.76389,1.76399,1.76378,1.76398,92801852.0
2009-11-20 14:33:00,1.76398,1.76416,1.76397,1.76407,4384363.0
2009-11-20 14:34:00,1.76422,1.7646,1.76422,1.7646,40529088.0
2009-11-20 14:35:00,1.7646,1.76481,1.7646,1.76478,7065139.0
2009-11-20 14:36:00,1.76481,1.76499,1.7648,1.76499,5808686.0
2009-11-20 14:37:00,1.76496,1.76511,1.76496,1.76498,8828038.0
2009-11-20 14:38:00,1.7651,1.76527,1.7651,1.76526,5870890.0
2009-11-20 14:39:00,1.76529,1.76545,1.76528,1.76535,39914600.0
2009-11-20 14:40:00,1.76532,1.76537,1.76518,1.7653,8679941.0
2009-11-20 14:41:00,1.76486,1.76516,1.76486,1.76496,8917284.0
2009-11-20 14:42:00,1.76485,1.76491,1.76439,1.76439,13022467.0
2009-11-20 14:43:00,1.76474,1.76474,1.7645,1.7645,5492344.0
2009-11-20 14:44:00,1.7645,1.76458,1.76445,1.76447,20309300.0
2009-11-20 14:45:00,1.76444,1.76444,1.76437,1.76437,11409451.0
2009-11-20 14:46:00,1.76438,1.76451,1.76414,1.76414,8983402.0
2009-11-20 14:47:00,1.76405,1.76422,1.76398,1.76422,19561376.0
2009-11-20 14:48:00,1.7641,1.7641,1.76381,1.76385,8008462.0
2009-11-20 14:49:00,1.76382,1.76398,1.76358,1.76398,47922864.0
2009-11-20 14:50:00,1.76394,1.76424,1.76384,1.76424,5064658.0
2009-11-20 14:51:00,1.7643,1.76447,1.7643,1.76435,5085622.0
2009-11-20 14:52:00,1.76431,1.76431,1.76405,1.76405,10181400.0
2009-11-20 14:53:00,1.76397,1.76401,1.76385,1.76385,7399687.0
2009-11-20 14:54:00,1.76381,1.76382,1.76369,1.76374,6045048.0
2009-11-20 14:55:00,1.76369,1.76369,1.76349,1.76349,10321294.0
2009-11-20 14:56:00,1.76351,1.76351,1.76309,1.76309,24221694.0
2009-11-20 14:57:00,1.76312,1.76312,1.76287,1.76298,11350694.0
2009-11-20 14:58:00,1.76289,1.76304,1.76289,1.76299,10397377.0
2009-11-20 14:59:00,1.76301,1.76319,1.76298,1.76319,11482575.0
2009-11-20 15:00:00,1.7631,1.7632,1.76303,1.76307,5507234.0
2009-11-20 15:01:00,1.76305,1.76319,1.76303,1.76303,6891930.0
2009-11-20 15:02:00,1.76319,1.76345,1.76319,1.76322,5940290.0
2009-11-20 15:03:00,1.76344,1.76359,1.76344,1.76353,5929652.0
2009-11-20 15:04:00,1.7636,1.76374,1.76352,1.76372,9458156.0
2009-11-20 15:05:00,1.76367,1.76373,1.76355,1.76373,10082825.0
2009-11-20 15:06:00,1.76376,1.76438,1.76376,1.76438,26240224.0
2009-11-20 15:07:00,1.7644,1.76464,1.7644,1.76464,8577277.0
2009-11-20 15:08:00,1.76468,1.76475,1.76464,1.76473,11532652.0
2009-11-20 15:09:00,1.76469,1.76492,1.76469,1.76491,13122392.0
2009-11-20 15:10:00,1.7651,1.7651,1.76474,1.76474,4659380.0
2009-11-20 15:11:00,1.76487,1.76487,1.76474,1.76475,7972596.0
2009-11-20 15:12:00,1.7647,1.76511,1.7647,1.76511,10466371.0
2009-11-20 15:13:00,1.76523,1.76538,1.76523,1.76535,10080332.0
2009-11-20 15:14:00,1.76536,1.76536,1.7652,1.76527,3864833.0
2009-11-20 15:15:00,1.7652,1.7652,1.76487,1.76487,5458948.0
2009-11-20 15:16:00,1.76492,1.765,1.76475,1.765,82217408.0
2009-11-20 15:17:00,1.76507,1.76519,1.76506,1.76519,5094651.0
2009-11-20 15:18:00,1.76521,1.76529,1.76521,1.76528,8189705.0
2009-11-20 15:19:00,1.76532,1.76545,1.76528,1.7653,5250152.0
2009-11-20 15:20:00,1.76543,1.76561,1.76542,1.76561,4735202.0
2009-11-20 15:21:00,1.7656,1.76581,1.76556,1.76581,7559821.0
2009-11-20 15:22:00,1.76578,1.76596,1.76531,1.76596,3305417.0
2009-11-20 15:23:00,1.76592,1.7661,1.76583,1.76593,9082466.0
2009-11-20 15:24:00,1.76593,1.76593,1.76568,1.76574,7943975.0
2009-11-20 15:25:00,1.76571,1.76573,1.76551,1.76551,8435503.0
2009-11-20 15:26:00,1.76557,1.76592,1.76552,1.76592,6652166.0
2009-11-20 15:27:00,1.76605,1.76639,1.76605,1.76639,6867395.0
2009-11-20 15:28:00,1.76627,1.76634,1.76613,1.76613,155335720.0
2009-11-20 15:29:00,1.76604,1.76604,1.76546,1.76556,6111267.0
2009-11-20 15:30:00,1.76557,1.76557,1.76536,1.7654,4707071.0
2009-11-20 15:31:00,1.76535,1.76535,1.76494,1.76506,60950286.0
2009-11-20 15:32:00,1.76516,1.7653,1.76516,1.76517,7738375.0
2009-11-20 15:33:00,1.76501,1.76504,1.76484,1.76486,5567145.0
2009-11-20 15:34:00,1.76492,1.76511,1.76492,1.76493,8658969.0
2009-11-20 15:35:00,1.76493,1.76493,1.76468,1.76476,6233744.0
2009-11-20 15:36:00,1.76471,1.76475,1.76457,1.76457,5662445.0
2009-11-20 15:37:00,1.76447,1.76482,1.76447,1.76482,12803363.0
2009-11-20 15:38:00,1.76484,1.76486,1.7646,1.7646,5564719.0
2009-11-20 15:39:00,1.76473,1.76477,1.76429,1.76477,57866705.0
2009-11-20 15:40:00,1.76467,1.76467,1.76453,1.76453,7863306.0
2009-11-20 15:41:00,1.76448,1.76448,1.76432,1.76432,6784964.0
2009-11-20 15:42:00,1.76432,1.76432,1.76366,1.76366,78524972.0
2009-11-20 15:43:00,1.76364,1.76367,1.76346,1.76346,10911872.0
2009-11-20 15:44:00,1.76347,1.76347,1.76326,1.76327,6421661.0
2009-11-20 15:45:00,1.76323,1.76341,1.76323,1.76339,16351283.0
2009-11-20 15:46:00,1.76337,1.76378,1.76332,1.76378,17496337.0
2009-11-20 15:47:00,1.76384,1.76404,1.76382,1.76404,8460412.0
2009-11-20 15:48:00,1.76411,1.76457,1.76411,1.76426,41081000.0
2009-11-20 15:49:00,1.76437,1.76456,1.76426,1.76456,6077016.0
2009-11-20 15:50:00,1.76458,1.7648,1.76455,1.7648,5944093.0
2009-11-20 15:51:00,1.76487,1.76487,1.76457,1.76457,6647941.0
2009-11-20 15:52:00,1.76418,1.76454,1.76418,1.76442,8303277.0
2009-11-20 15:53:00,1.7644,1.7644,1.76378,1.76378,13807743.0
2009-11-20 15:54:00,1.7637,1.76397,1.76368,1.76397,5108245.0
2009-11-20 15:55:00,1.76402,1.76416,1.76395,1.76395,8818489.0
2009-11-20 15:56:00,1.76396,1.76396,1.76356,1.76356,7367152.0
2009-11-20 15:57:00,1.7636,1.76364,1.76346,1.76364,13484406.0
2009-11-20 15:58:00,1.76374,1.76393,1.76371,1.76393,44929638.0
2009-11-20 15:59:00,1.76385,1.76385,1.76362,1.76374,6534581.0
2009-11-20 16:00:00,1.76365,1.76365,1.76336,1.76336,6439000.0
2009-11-20 16:01:00,1.76325,1.76333,1.76312,1.76326,5227761.0
2009-11-20 16:02:00,1.76319,1.76363,1.76319,1.76363,5259874.0
2009-11-20 16:03:00,1.76358,1.76358,1.76327,1.76327,9497990.0
2009-11-20 16:04:00,1.76325,1.76325,1.76256,1.76256,50984514.0
2009-11-20 16:05:00,1.76251,1.76251,1.76232,1.76249,4789084.0
2009-11-20 16:06:00,1.76251,1.76319,1.76251,1.76302,53133050.0
2009-11-20 16:07:00,1.76315,1.76315,1.763,1.76314,9804573.0
2009-11-20 16:08:00,1.76326,1.76326,1.76294,1.76306,9276361.0
2009-11-20 16:09:00,1.76301,1.76301,1.76281,1.76281,10208773.0
2009-11-20 16:10:00,1.76274,1.76315,1.76266,1.76266,6356850.0
2009-11-20 16:11:00,1.76282,1.76319,1.76282,1.763,8564072.0
2009-11-20 16:12:00,1.76296,1.76297,1.76281,1.76281,8075197.0
2009-11-20 16:13:00,1.76275,1.76289,1.76274,1.76289,5519019.0
2009-11-20 16:14:00,1.76296,1.76348,1.76295,1.76348,75447154.0
2009-11-20 16:15:00,1.76353,1.76365,1.76352,1.76365,8370512.0
2009-11-20 16:16:00,1.7635,1.7635,1.76331,1.76331,9385886.0
2009-11-20 16:17:00,1.76324,1.76333,1.76305,1.76307,7197237.0
2009-11-20 16:18:00,1.76329,1.7636,1.76329,1.76355,13710543.0
2009-11-20 16:19:00,1.76346,1.76346,1.76318,1.76318,7012959.0
2009-11-20 16:20:00,1.76325,1.76341,1.76313,1.76341,6255095.0
2009-11-20 16:21:00,1.76331,1.76331,1.76315,1.76315,6890817.0
2009-11-20 16:22:00,1.76299,1.76336,1.76299,1.76336,5375233.0
2009-11-20 16:23:00,1.76335,1.76352,1.76335,1.76349,8368357.0
2009-11-20 16:24:00,1.76353,1.76366,1.76343,1.76357,9493982.0
2009-11-20 16:25:00,1.76371,1.76382,1.76371,1.76376,3152142.0
2009-11-20 16:26:00,1.76386,1.76415,1.76352,1.76415,20707038.0
2009-11-20 16:27:00,1.7642,1.7643,1.76418,1.76426,4477595.0
2009-11-20 16:28:00,1.76419,1.76419,1.76366,1.76366,10573941.0
2009-11-20 16:29:00,1.76361,1.76361,1.76355,1.76361,9234646.0
2009-11-20 16:30:00,1.76385,1.76474,1.76385,1.76472,75936816.0
2009-11-20 16:31:00,1.76474,1.76474,1.76457,1.76457,7104837.0
2009-11-20 16:32:00,1.7648,1.76517,1.7648,1.76496,30714320.0
2009-11-20 16:33:00,1.76486,1.76486,1.76451,1.76482,7218419.0
2009-11-20 16:34:00,1.76481,1.76495,1.76462,1.76495,6463558.0
2009-11-20 16:35:00,1.76507,1.76527,1.76497,1.76497,12848857.0
2009-11-20 16:36:00,1.76505,1.76506,1.76474,1.76474,7016578.0
2009-11-20 16:37:00,1.76478,1.76497,1.76478,1.76497,14516894.0
2009-11-20 16:38:00,1.76512,1.7652,1.76501,1.7652,10181178.0
2009-11-20 16:39:00,1.76513,1.76513,1.76473,1.76481,6393882.0
2009-11-20 16:40:00,1.76467,1.76471,1.76458,1.76458,10282188.0
2009-11-20 16:41:00,1.76462,1.76462,1.76448,1.76449,4682563.0
2009-11-20 16:42:00,1.76445,1.76447,1.76413,1.76422,6829979.0
2009-11-20 16:43:00,1.7641,1.76418,1.76398,1.76406,12537958.0
2009-11-20 16:44:00,1.76406,1.76406,1.76333,1.7634,64909572.0
2009-11-20 16:45:00,1.7634,1.7634,1.76277,1.76315,7779748.0
2009-11-20 16:46:00,1.76309,1.76351,1.76291,1.7635,66526152.0
2009-11-20 16:47:00,1.76339,1.76365,1.76339,1.76353,8445635.0
2009-11-20 16:48:00,1.76356,1.76356,1.76332,1.76335,2845338.0
2009-11-20 16:49:00,1.76333,1.76333,1.76311,1.76314,5308985.0
2009-11-20 16:50:00,1.76305,1.76332,1.76305,1.76318,6385499.0
2009-11-20 16:51:00,1.76336,1.76354,1.76336,1.76353,4593324.0
2009-11-20 16:52:00,1.76358,1.76373,1.7634,1.7634,22774211.0
2009-11-20 16:53:00,1.76377,1.76394,1.76373,1.76394,11485054.0
2009-11-20 16:54:00,1.7639,1.76415,1.7639,1.76415,8990681.0
2009-11-20 16:55:00,1.76409,1.76428,1.76409,1.7642,7089553.0
2009-11-20 16:56:00,1.76429,1.76521,1.76429,1.76521,34237331.0
2009-11-20 16:57:00,1.76525,1.76526,1.76507,1.76508,9591628.0
2009-11-20 16:58:00,1.7652,1.7654,1.7652,1.76522,44637600.0
2009-11-20 16:59:00,1.76525,1.76532,1.76518,1.76532,9905234.0
2009-11-20 17:00:00,1.76525,1.76527,1.76497,1.7651,7834778.0
2009-11-20 17:01:00,1.76515,1.76527,1.76511,1.76527,5344416.0
2009-11-20 17:02:00,1.76529,1.76601,1.76529,1.76601,70678650.0
2009-11-20 17:03:00,1.766,1.76616,1.76598,1.76616,18991125.0
2009-11-20 17:04:00,1.76621,1.76627,1.76611,1.76615,11626286.0
2009-11-20 17:05:00,1.76614,1.76654,1.76614,1.76654,8241091.0
2009-11-20 17:06:00,1.76672,1.76687,1.76671,1.76686,9137225.0
2009-11-20 17:07:00,1.767,1.767,1.76648,1.76648,17824210.0
2009-11-20 17:08:00,1.76656,1.76656,1.76629,1.76629,6998831.0
2009-11-20 17:09:00,1.76597,1.76601,1.76577,1.76577,7683747.0
2009-11-20 17:10:00,1.76584,1.76605,1.76584,1.766,10265309.0
2009-11-20 17:11:00,1.76602,1.76611,1.76602,1.76611,5018597.0
2009-11-20 17:12:00,1.766,1.76602,1.7658,1.76602,24284400.0
2009-11-20 17:13:00,1.76608,1.76611,1.76585,1.76611,8759402.0
2009-11-20 17:14:00,1.76615,1.76623,1.76593,1.76593,6337828.0
2009-11-20 17:15:00,1.76579,1.76591,1.76572,1.76572,8506390.0
2009-11-20 17:16:00,1.76581,1.76594,1.76577,1.76593,7354109.0
2009-11-20 17:17:00,1.76598,1.76612,1.76597,1.766,8952031.0
2009-11-20 17:18:00,1.7662,1.7663,1.76614,1.7663,5972790.0
2009-11-20 17:19:00,1.76629,1.76644,1.76627,1.76641,8540801.0
2009-11-20 17:20:00,1.76645,1.76663,1.76643,1.76663,7911394.0
2009-11-20 17:21:00,1.7666,1.76675,1.7666,1.76673,4506603.0
2009-11-20 17:22:00,1.7668,1.76737,1.7668,1.76737,13637162.0
2009-11-20 17:23:00,1.76744,1.76799,1.76744,1.76799,6269433.0
2009-11-20 17:24:00,1.76799,1.76799,1.76772,1.76777,17262693.0
2009-11-20 17:25:00,1.76793,1.76804,1.76792,1.76804,9522902.0
2009-11-20 17:26:00,1.76801,1.76826,1.76784,1.76826,7777106.0
2009-11-20 17:27:00,1.76828,1.76828,1.76798,1.76808,6214092.0
2009-11-20 17:28:00,1.76813,1.76829,1.76813,1.76819,32933925.0
2009-11-20 17:29:00,1.76815,1.76827,1.76803,1.76815,12650597.0
2009-11-20 17:30:00,1.76804,1.76821,1.76804,1.76821,9491557.0
2009-11-20 17:31:00,1.76813,1.76813,1.76801,1.76801,5046853.0
2009-11-20 17:32:00,1.76814,1.76866,1.76814,1.76866,75195520.0
2009-11-20 17:33:00,1.76862,1.76868,1.76856,1.76865,5136576.0
2009-11-20 17:34:00,1.76863,1.76909,1.76863,1.76909,15629002.0
2009-11-20 17:35:00,1.76898,1.76899,1.7689,1.76898,5985619.0
2009-11-20 17:36:00,1.76895,1.76895,1.76872,1.76872,94762980.0
2009-11-20 17:37:00,1.76868,1.76868,1.7686,1.76867,16776738.0
2009-11-20 17:38:00,1.76868,1.76884,1.76862,1.76867,12832847.0
2009-11-20 17:39:00,1.76874,1.76884,1.76867,1.76867,9274813.0
2009-11-20 17:40:00,1.76875,1.76888,1.76858,1.76859,52325632.0
2009-11-20 17:41:00,1.76854,1.76861,1.7684,1.76847,39358481.0
2009-11-20 17:42:00,1.76852,1.76874,1.7685,1.76868,5899343.0
2009-11-20 17:43:00,1.76869,1.76869,1.76855,1.76862,10177260.0
2009-11-20 17:44:00,1.76862,1.76877,1.76861,1.76868,24152700.0
2009-11-20 17:45:00,1.76866,1.76866,1.7682,1.7682,7906636.0
2009-11-20 17:46:00,1.7682,1.76835,1.76811,1.76835,38069248.0
2009-11-20 17:47:00,1.76831,1.76831,1.76814,1.76814,6524057.0
2009-11-20 17:48:00,1.7681,1.76814,1.76786,1.76786,4020796.0
2009-11-20 17:49:00,1.7678,1.7678,1.76727,1.76748,135138816.0
2009-11-20 17:50:00,1.76746,1.76746,1.76722,1.76722,8504836.0
2009-11-20 17:51:00,1.76721,1.76741,1.76721,1.76741,9032977.0
2009-11-20 17:52:00,1.76736,1.76736,1.76715,1.76724,9364254.0
2009-11-20 17:53:00,1.76719,1.76719,1.76664,1.76686,8958332.0
2009-11-20 17:54:00,1.76695,1.76705,1.76693,1.76693,76994507.0
2009-11-20 17:55:00,1.76691,1.7671,1.76689,1.76701,9861958.0
2009-11-20 17:56:00,1.76699,1.76715,1.76699,1.76715,64328280.0
2009-11-20 17:57:00,1.76721,1.76741,1.76721,1.76732,10983881.0
2009-11-20 17:58:00,1.76742,1.7677,1.76742,1.7677,40827900.0
2009-11-20 17:59:00,1.76782,1.76782,1.76736,1.76736,4837501.0
2009-11-20 18:00:00,1.76736,1.76841,1.76736,1.76814,34203813.0
2009-11-20 18:01:00,1.76819,1.76823,1.76784,1.76797,8678275.0
2009-11-20 18:02:00,1.76795,1.76811,1.76789,1.768,7343441.0
2009-11-20 18:03:00,1.76781,1.76782,1.76744,1.76772,13050686.0
2009-11-20 18:04:00,1.76773,1.76785,1.76771,1.76785,10555600.0
2009-11-20 18:05:00,1.76788,1.7681,1.76783,1.7681,10366352.0
2009-11-20 18:06:00,1.76809,1.76844,1.76809,1.76841,29152972.0
2009-11-20 18:07:00,1.7683,1.76855,1.7683,1.76855,11500007.0
2009-11-20 18:08:00,1.76853,1.76853,1.76831,1.76851,47425350.0
2009-11-20 18:09:00,1.76856,1.76863,1.76851,1.76851,6243664.0
2009-11-20 18:10:00,1.76847,1.76851,1.76835,1.76835,56760769.0
2009-11-20 18:11:00,1.76839,1.76864,1.76839,1.76858,14401468.0
2009-11-20 18:12:00,1.7687,1.76887,1.7687,1.76871,50088555.0
2009-11-20 18:13:00,1.76871,1.76892,1.76871,1.76884,9158217.0
2009-11-20 18:14:00,1.76898,1.76925,1.76898,1.76925,11956500.0
2009-11-20 18:15:00,1.76932,1.76951,1.76931,1.76931,8755935.0
2009-11-20 18:16:00,1.76961,1.76961,1.76945,1.76949,36725032.0
2009-11-20 18:17:00,1.76939,1.76939,1.76913,1.76917,7689829.0
2009-11-20 18:18:00,1.76921,1.76945,1.76919,1.76935,44002552.0
2009-11-20 18:19:00,1.7693,1.7693,1.76903,1.76913,7963894.0
2009-11-20 18:20:00,1.76909,1.76915,1.76889,1.76915,54997108.0
2009-11-20 18:21:00,1.76908,1.76915,1.76907,1.76907,12365193.0
2009-11-20 18:22:00,1.76902,1.76902,1.76875,1.76875,11087230.0
2009-11-20 18:23:00,1.7686,1.76885,1.7686,1.76863,7348842.0
2009-11-20 18:24:00,1.76845,1.76855,1.7684,1.76841,5539513.0
2009-11-20 18:25:00,1.76849,1.76873,1.76849,1.76873,4899140.0
2009-11-20 18:26:00,1.76881,1.76906,1.76881,1.76901,47794280.0
2009-11-20 18:27:00,1.76891,1.76908,1.76874,1.76874,8286789.0
2009-11-20 18:28:00,1.76891,1.7692,1.76891,1.7692,5536699.0
2009-11-20 18:29:00,1.76903,1.76919,1.76886,1.76919,7236093.0
2009-11-20 18:30:00,1.76929,1.76959,1.76929,1.76959,7224269.0
2009-11-20 18:31:00,1.76957,1.76957,1.76941,1.76941,8017782.0
2009-11-20 18:32:00,1.76946,1.76948,1.76932,1.76932,7159298.0
2009-11-20 18:33:00,1.76937,1.76937,1.76918,1.76918,7545792.0
2009-11-20 18:34:00,1.76917,1.76917,1.76904,1.76909,10067805.0
2009-11-20 18:35:00,1.76909,1.76922,1.76903,1.76922,10801768.0
2009-11-20 18:36:00,1.76927,1.76949,1.76923,1.76949,6815082.0
2009-11-20 18:37:00,1.76956,1.76965,1.76956,1.76957,6071377.0
2009-11-20 18:38:00,1.76947,1.76947,1.76911,1.76931,64238304.0
2009-11-20 18:39:00,1.76935,1.76963,1.76935,1.76958,68232255.0
2009-11-20 18:40:00,1.76967,1.76979,1.76961,1.76961,9345835.0
2009-11-20 18:41:00,1.76951,1.7697,1.76951,1.76958,13993053.0
2009-11-20 18:42:00,1.76954,1.76954,1.76899,1.76929,62290637.0
2009-11-20 18:43:00,1.76925,1.7693,1.76906,1.7693,6052924.0
2009-11-20 18:44:00,1.76927,1.76938,1.76927,1.76938,4612988.0
2009-11-20 18:45:00,1.76948,1.76962,1.7693,1.76962,6696557.0
2009-11-20 18:46:00,1.76969,1.77,1.76969,1.7697,36174684.0
2009-11-20 18:47:00,1.76968,1.76971,1.76946,1.76955,10970651.0
2009-11-20 18:48:00,1.76953,1.76953,1.76931,1.76931,42477136.0
2009-11-20 18:49:00,1.76932,1.76932,1.76907,1.76913,13835059.0
2009-11-20 18:50:00,1.76914,1.76914,1.76901,1.76902,5315306.0
2009-11-20 18:51:00,1.76896,1.76898,1.76877,1.76884,12256867.0
2009-11-20 18:52:00,1.76882,1.76882,1.76827,1.76829,26730616.0
2009-11-20 18:53:00,1.76836,1.76856,1.76835,1.76856,13764092.0
2009-11-20 18:54:00,1.76871,1.76896,1.76871,1.76896,24418290.0
2009-11-20 18:55:00,1.76879,1.76891,1.7685,1.7685,4737312.0
2009-11-20 18:56:00,1.76853,1.76853,1.7683,1.7683,10501459.0
2009-11-20 18:57:00,1.76828,1.76828,1.76805,1.7682,12228846.0
2009-11-20 18:58:00,1.76814,1.76815,1.76761,1.76766,31715096.0
2009-11-20 18:59:00,1.76756,1.76756,1.76725,1.76741,9300329.0
2009-11-20 19:00:00,1.76751,1.76751,1.76703,1.76709,12243409.0
2009-11-20 19:01:00,1.76703,1.76703,1.76678,1.76678,7251248.0
2009-11-20 19:02:00,1.76676,1.76677,1.76658,1.76658,8155329.0
2009-11-20 19:03:00,1.76651,1.76675,1.76651,1.76675,8565954.0
2009-11-20 19:04:00,1.76675,1.76694,1.76672,1.76672,10513902.0
2009-11-20 19:05:00,1.76679,1.76688,1.76672,1.76683,12144051.0
2009-11-20 19:06:00,1.76686,1.76705,1.76685,1.76705,56235054.0
2009-11-20 19:07:00,1.76702,1.76723,1.76702,1.76705,11305813.0
2009-11-20 19:08:00,1.767,1.767,1.7665,1.7665,23534406.0
2009-11-20 19:09:00,1.76636,1.76646,1.7662,1.7662,8382159.0
2009-11-20 19:10:00,1.76619,1.76634,1.76619,1.76625,32970483.0
2009-11-20 19:11:00,1.76622,1.76629,1.76605,1.76605,7210788.0
2009-11-20 19:12:00,1.76613,1.76634,1.76609,1.76609,14616578.0
2009-11-20 19:13:00,1.766,1.76619,1.76588,1.76602,5781689.0
2009-11-20 19:14:00,1.76604,1.76605,1.76574,1.76574,29059060.0
2009-11-20 19:15:00,1.76572,1.76582,1.76564,1.7658,8828173.0
2009-11-20 19:16:00,1.76587,1.76612,1.76587,1.76612,11903520.0
2009-11-20 19:17:00,1.76615,1.76615,1.76577,1.76598,7820564.0
2009-11-20 19:18:00,1.76592,1.76613,1.76592,1.76607,3919511.0
2009-11-20 19:19:00,1.76614,1.76627,1.76614,1.76624,5155980.0
2009-11-20 19:20:00,1.76629,1.76634,1.76626,1.76628,19727474.0
2009-11-20 19:21:00,1.76637,1.76649,1.76619,1.76633,7582737.0
2009-11-20 19:22:00,1.76634,1.76634,1.76604,1.76605,18394495.0
2009-11-20 19:23:00,1.76598,1.76598,1.76554,1.76577,13606227.0
2009-11-20 19:24:00,1.7658,1.7658,1.76559,1.76568,44812248.0
2009-11-20 19:25:00,1.76565,1.76576,1.76565,1.76568,8900936.0
2009-11-20 19:26:00,1.76568,1.76576,1.7656,1.76576,39944529.0
2009-11-20 19:27:00,1.76571,1.76572,1.76555,1.76555,4647206.0
2009-11-20 19:28:00,1.7655,1.7655,1.76516,1.76527,7240486.0
2009-11-20 19:29:00,1.76529,1.76535,1.76521,1.76526,12138842.0
2009-11-20 19:30:00,1.76534,1.76568,1.76534,1.76563,50804204.0
2009-11-20 19:31:00,1.76571,1.76592,1.7657,1.76592,11321205.0
2009-11-20 19:32:00,1.76597,1.76613,1.76597,1.76605,49670095.0
2009-11-20 19:33:00,1.76609,1.7663,1.76602,1.76621,6676936.0
2009-11-20 19:34:00,1.76627,1.76691,1.76627,1.76666,30079460.0
2009-11-20 19:35:00,1.76657,1.76661,1.76637,1.76637,5171244.0
2009-11-20 19:36:00,1.76627,1.76627,1.76594,1.76614,7634760.0
2009-11-20 19:37:00,1.76622,1.76638,1.76606,1.76638,14578069.0
2009-11-20 19:38:00,1.76651,1.76675,1.76651,1.76669,39716495.0
2009-11-20 19:39:00,1.76671,1.7668,1.76655,1.7668,7081783.0
2009-11-20 19:40:00,1.76686,1.76732,1.76686,1.76732,16788941.0
2009-11-20 19:41:00,1.76735,1.76735,1.76707,1.76707,5456231.0
2009-11-20 19:42:00,1.76701,1.76701,1.7669,1.7669,18464345.0
2009-11-20 19:43:00,1.76689,1.76692,1.76682,1.76691,5676885.0
2009-11-20 19:44:00,1.76686,1.76686,1.76666,1.76668,8608005.0
2009-11-20 19:45:00,1.76676,1.76687,1.76673,1.76679,9557384.0
2009-11-20 19:46:00,1.76676,1.76676,1.76641,1.76641,8783120.0
2009-11-20 19:47:00,1.7664,1.76645,1.76633,1.76633,6010742.0
2009-11-20 19:48:00,1.76628,1.76633,1.76619,1.76633,5613281.0
2009-11-20 19:49:00,1.76629,1.76629,1.76604,1.76623,6892141.0
2009-11-20 19:50:00,1.76625,1.76625,1.76601,1.76601,11175372.0
2009-11-20 19:51:00,1.76597,1.7661,1.76592,1.7661,11379035.0
2009-11-20 19:52:00,1.76612,1.7664,1.76612,1.76622,9397960.0
2009-11-20 19:53:00,1.76631,1.76651,1.76631,1.76638,2893967.0
2009-11-20 19:54:00,1.76645,1.76658,1.76645,1.76654,8921166.0
2009-11-20 19:55:00,1.76635,1.76636,1.76607,1.76617,4425995.0
2009-11-20 19:56:00,1.76601,1.76601,1.76561,1.76561,40450575.0
2009-11-20 19:57:00,1.76567,1.76567,1.76555,1.76561,6094654.0
2009-11-20 19:58:00,1.76562,1.76583,1.76562,1.76583,11452512.0
2009-11-20 19:59:00,1.76592,1.76597,1.76577,1.76577,4095949.0
2009-11-20 20:00:00,1.7657,1.7657,1.76544,1.76544,50773737.0
2009-11-20 20:01:00,1.76539,1.76546,1.76525,1.76525,8004441.0
2009-11-20 20:02:00,1.76514,1.76514,1.76506,1.76512,6379135.0
2009-11-20 20:03:00,1.76519,1.76537,1.76519,1.76536,6504865.0
2009-11-20 20:04:00,1.76531,1.76558,1.76531,1.76557,5883642.0
2009-11-20 20:05:00,1.76559,1.7658,1.76556,1.7658,5669003.0
2009-11-20 20:06:00,1.7658,1.76611,1.7658,1.76611,5385425.0
2009-11-20 20:07:00,1.76611,1.76621,1.76605,1.76609,10231410.0
2009-11-20 20:08:00,1.76624,1.76631,1.76624,1.76631,21419744.0
2009-11-20 20:09:00,1.76625,1.76625,1.76596,1.76618,21629811.0
2009-11-20 20:10:00,1.76626,1.76631,1.76619,1.76631,7891199.0
2009-11-20 20:11:00,1.76608,1.76624,1.76608,1.76624,12440349.0
2009-11-20 20:12:00,1.76634,1.76651,1.76634,1.76641,19921552.0
2009-11-20 20:13:00,1.76634,1.76641,1.76629,1.76631,7913762.0
2009-11-20 20:14:00,1.76627,1.76627,1.76604,1.76604,4958789.0
2009-11-20 20:15:00,1.76582,1.76604,1.76574,1.76604,12930823.0
2009-11-20 20:16:00,1.76615,1.76626,1.76614,1.76626,12920558.0
2009-11-20 20:17:00,1.76623,1.76635,1.76621,1.76635,8944899.0
2009-11-20 20:18:00,1.76634,1.76638,1.76627,1.76631,14861124.0
2009-11-20 20:19:00,1.76618,1.76618,1.7661,1.7661,7464814.0
2009-11-20 20:20:00,1.76603,1.76623,1.76603,1.76623,10127287.0
2009-11-20 20:21:00,1.76621,1.76633,1.76613,1.76633,6270410.0
2009-11-20 20:22:00,1.76637,1.7667,1.76637,1.7667,5401440.0
2009-11-20 20:23:00,1.76665,1.76684,1.76658,1.76684,6406264.0
2009-11-20 20:24:00,1.76688,1.76702,1.76687,1.76699,10006770.0
2009-11-20 20:25:00,1.76706,1.76726,1.76705,1.76725,7695800.0
2009-11-20 20:26:00,1.76725,1.76739,1.76723,1.76739,5738305.0
2009-11-20 20:27:00,1.76729,1.76756,1.76729,1.76756,9210766.0
2009-11-20 20:28:00,1.76753,1.76768,1.7674,1.76744,4233221.0
2009-11-20 20:29:00,1.76763,1.76809,1.76763,1.76809,11046502.0
2009-11-20 20:30:00,1.76817,1.76835,1.76817,1.76827,33231415.0
2009-11-20 20:31:00,1.7682,1.76826,1.76812,1.76826,5846978.0
2009-11-20 20:32:00,1.76822,1.76828,1.76812,1.76824,4948991.0
2009-11-20 20:33:00,1.76819,1.76819,1.76783,1.76799,6059048.0
2009-11-20 20:34:00,1.76801,1.76802,1.76777,1.76777,12928916.0
2009-11-20 20:35:00,1.76778,1.76786,1.76767,1.76767,10579626.0
2009-11-20 20:36:00,1.76766,1.76766,1.76746,1.76746,10457469.0
2009-11-20 20:37:00,1.76744,1.76744,1.76728,1.76743,3730860.0
2009-11-20 20:38:00,1.76747,1.7676,1.76746,1.76759,16618784.0
2009-11-20 20:39:00,1.76764,1.7678,1.76757,1.76772,13779340.0
2009-11-20 20:40:00,1.76793,1.76793,1.76777,1.76777,13082640.0
2009-11-20 20:41:00,1.76772,1.76782,1.76767,1.76782,7707658.0
2009-11-20 20:42:00,1.76796,1.76841,1.76796,1.76841,23165325.0
2009-11-20 20:43:00,1.76849,1.76862,1.76849,1.76851,4866324.0
2009-11-20 20:44:00,1.76839,1.76863,1.76839,1.76861,4647601.0
2009-11-20 20:45:00,1.76863,1.76876,1.76857,1.76874,5488111.0
2009-11-20 20:46:00,1.76877,1.76877,1.76853,1.76871,5141987.0
2009-11-20 20:47:00,1.76871,1.76899,1.76871,1.76899,4459035.0
2009-11-20 20:48:00,1.76885,1.76885,1.76853,1.76853,10673355.0
2009-11-20 20:49:00,1.76834,1.76834,1.76798,1.76798,7817207.0
2009-11-20 20:50:00,1.76789,1.76795,1.76783,1.76783,10086993.0
2009-11-20 20:51:00,1.76781,1.76781,1.76758,1.76758,4606511.0
2009-11-20 20:52:00,1.76765,1.76765,1.76743,1.76743,4098285.0
2009-11-20 20:53:00,1.76743,1.76754,1.76735,1.76735,3581741.0
2009-11-20 20:54:00,1.76731,1.76786,1.76731,1.76786,28586670.0
2009-11-20 20:55:00,1.76791,1.76804,1.76788,1.76804,10002093.0
2009-11-20 20:56:00,1.76811,1.76825,1.76811,1.76814,4663204.0
2009-11-20 20:57:00,1.76804,1.76804,1.76787,1.76787,5464647.0
2009-11-20 20:58:00,1.76792,1.76802,1.76792,1.76795,25663677.0
2009-11-20 20:59:00,1.76786,1.76791,1.76752,1.76788,9055709.0
2009-11-20 21:00:00,1.76771,1.76814,1.76771,1.76785,12486852.0
2009-11-20 21:01:00,1.76778,1.76778,1.7672,1.76749,6774183.0
2009-11-20 21:02:00,1.76746,1.76746,1.7669,1.7669,16525386.0
2009-11-20 21:03:00,1.7669,1.76691,1.7668,1.7669,8064242.0
2009-11-20 21:04:00,1.76696,1.76708,1.76696,1.76708,9681039.0
2009-11-20 21:05:00,1.76717,1.7673,1.7671,1.7673,4907634.0
2009-11-20 21:06:00,1.76731,1.76749,1.7672,1.76737,14510700.0
2009-11-20 21:07:00,1.76731,1.76731,1.76701,1.76707,8049496.0
2009-11-20 21:08:00,1.76708,1.76708,1.76692,1.76692,27577980.0
2009-11-20 21:09:00,1.76693,1.76706,1.76685,1.76706,8682920.0
2009-11-20 21:10:00,1.76714,1.76721,1.76705,1.7671,11605176.0
2009-11-20 21:11:00,1.76709,1.76709,1.7669,1.7669,5861390.0
2009-11-20 21:12:00,1.7669,1.7669,1.76673,1.76677,10342449.0
2009-11-20 21:13:00,1.76674,1.76675,1.76655,1.76655,6493504.0
2009-11-20 21:14:00,1.7665,1.7665,1.7663,1.76635,14729290.0
2009-11-20 21:15:00,1.76633,1.76633,1.76618,1.76618,5171296.0
2009-11-20 21:16:00,1.76614,1.76615,1.76602,1.76602,12102050.0
2009-11-20 21:17:00,1.7659,1.76601,1.76575,1.76575,7005295.0
2009-11-20 21:18:00,1.76582,1.7661,1.76582,1.76603,14330190.0
2009-11-20 21:19:00,1.76603,1.76603,1.76578,1.76578,6670123.0
2009-11-20 21:20:00,1.76584,1.76584,1.7656,1.7656,3257118.0
2009-11-20 21:21:00,1.76557,1.76557,1.76526,1.76526,7441323.0
2009-11-20 21:22:00,1.76517,1.76519,1.76505,1.76505,47279155.0
2009-11-20 21:23:00,1.76499,1.76504,1.76472,1.76504,8599954.0
2009-11-20 21:24:00,1.76504,1.76539,1.76504,1.76539,23621445.0
2009-11-20 21:25:00,1.76491,1.76539,1.76491,1.76539,10509418.0
2009-11-20 21:26:00,1.76538,1.7655,1.76538,1.76546,9566547.0
2009-11-20 21:27:00,1.76541,1.76541,1.76504,1.76504,3776031.0
2009-11-20 21:28:00,1.7651,1.76515,1.76497,1.76515,8322878.0
2009-11-20 21:29:00,1.7652,1.76534,1.7652,1.76528,10715530.0
2009-11-20 21:30:00,1.7652,1.7652,1.76493,1.76493,9853020.0
2009-11-20 21:31:00,1.76488,1.76497,1.76483,1.76496,9908654.0
2009-11-20 21:32:00,1.76499,1.76499,1.76481,1.76486,9589105.0
2009-11-20 21:33:00,1.76479,1.76495,1.76479,1.76482,3804747.0
2009-11-20 21:34:00,1.76495,1.7656,1.76495,1.7656,29116440.0
2009-11-20 21:35:00,1.76552,1.76578,1.76552,1.76566,9614419.0
2009-11-20 21:36:00,1.76567,1.76568,1.76549,1.76549,10560030.0
2009-11-20 21:37:00,1.76549,1.76555,1.76533,1.76533,6980762.0
2009-11-20 21:38:00,1.76521,1.76521,1.76501,1.76503,10099069.0
2009-11-20 21:39:00,1.76506,1.76516,1.76461,1.76516,7035142.0
2009-11-20 21:40:00,1.76522,1.76531,1.76522,1.76526,9687144.0
2009-11-20 21:41:00,1.7652,1.76522,1.76499,1.76522,7098186.0
2009-11-20 21:42:00,1.76528,1.76537,1.76508,1.76508,9908058.0
2009-11-20 21:43:00,1.76516,1.76516,1.76494,1.76514,15064372.0
2009-11-20 21:44:00,1.76521,1.76553,1.76521,1.76553,9222981.0
2009-11-20 21:45:00,1.76569,1.76586,1.76569,1.76575,5375457.0
2009-11-20 21:46:00,1.76575,1.76576,1.7653,1.7653,15765324.0
2009-11-20 21:47:00,1.76517,1.76535,1.76516,1.76535,6689594.0
2009-11-20 21:48:00,1.7654,1.76555,1.7654,1.76555,10290665.0
2009-11-20 21:49:00,1.76548,1.76548,1.7653,1.76539,4501959.0
2009-11-20 21:50:00,1.76544,1.76546,1.76519,1.76519,7311233.0
2009-11-20 21:51:00,1.76536,1.76542,1.76527,1.76534,8246375.0
2009-11-20 21:52:00,1.76541,1.76564,1.76541,1.76564,15008124.0
2009-11-20 21:53:00,1.7657,1.76573,1.76555,1.76555,8047293.0
2009-11-20 21:54:00,1.76541,1.76541,1.76509,1.76509,8276274.0
2009-11-20 21:55:00,1.76512,1.76545,1.76509,1.76545,6521245.0
2009-11-20 21:56:00,1.76556,1.76573,1.76556,1.76563,15924978.0
2009-11-20 21:57:00,1.76559,1.76559,1.7654,1.76547,9217476.0
2009-11-20 21:58:00,1.76549,1.76553,1.76535,1.76541,4727166.0
2009-11-20 21:59:00,1.76539,1.76539,1.76522,1.7653,6495855.0
2009-11-20 22:00:00,1.76525,1.76525,1.76488,1.76514,10923300.0
2009-11-20 22:01:00,1.76503,1.76503,1.76476,1.76477,6510763.0
2009-11-20 22:02:00,1.76468,1.76468,1.76437,1.76443,26354412.0
2009-11-20 22:03:00,1.76451,1.76451,1.76426,1.76426,6420780.0
2009-11-20 22:04:00,1.76418,1.76418,1.76405,1.76405,4593920.0
2009-11-20 22:05:00,1.76412,1.76412,1.7639,1.76405,5114286.0
2009-11-20 22:06:00,1.76404,1.76436,1.76404,1.76427,6265578.0
2009-11-20 22:07:00,1.76437,1.76441,1.76428,1.76431,7222477.0
2009-11-20 22:08:00,1.76405,1.76443,1.76405,1.76431,10488875.0
2009-11-20 22:09:00,1.76432,1.76432,1.76397,1.76397,8718775.0
2009-11-20 22:10:00,1.76377,1.76377,1.76353,1.76364,8045240.0
2009-11-20 22:11:00,1.76382,1.76391,1.76374,1.76374,5939182.0
2009-11-20 22:12:00,1.76368,1.76377,1.76368,1.76371,6036344.0
2009-11-20 22:13:00,1.76366,1.76385,1.76344,1.76344,11359339.0
2009-11-20 22:14:00,1.76383,1.76398,1.76374,1.76398,5794593.0
2009-11-20 22:15:00,1.76387,1.7642,1.76355,1.76398,7121556.0
2009-11-20 22:16:00,1.76398,1.76435,1.76398,1.76435,6693582.0
2009-11-20 22:17:00,1.76433,1.76433,1.76399,1.76399,7868382.0
2009-11-20 22:18:00,1.76387,1.764,1.76381,1.764,8478680.0
2009-11-20 22:19:00,1.76381,1.76445,1.76381,1.76445,5627835.0
2009-11-20 22:20:00,1.76453,1.76479,1.76453,1.76475,21382012.0
2009-11-20 22:21:00,1.76482,1.76501,1.76481,1.765,14349931.0
2009-11-20 22:22:00,1.76502,1.76521,1.76499,1.76514,8639965.0
2009-11-20 22:23:00,1.76529,1.76551,1.76515,1.76546,15199002.0
2009-11-20 22:24:00,1.76539,1.76546,1.76536,1.76546,9043272.0
2009-11-20 22:25:00,1.76542,1.76583,1.76542,1.76583,9939165.0
2009-11-20 22:26:00,1.76577,1.76592,1.76577,1.76592,24636110.0
2009-11-20 22:27:00,1.76604,1.76612,1.76596,1.76607,4963319.0
2009-11-20 22:28:00,1.76621,1.76629,1.76601,1.76619,5410593.0
2009-11-20 22:29:00,1.76617,1.76617,1.76602,1.76602,5746723.0
2009-11-20 22:30:00,1.76593,1.76593,1.76561,1.76563,7051180.0
2009-11-20 22:31:00,1.76551,1.76551,1.76526,1.76526,6424854.0
2009-11-20 22:32:00,1.76529,1.76529,1.76508,1.76508,10531550.0
2009-11-20 22:33:00,1.76521,1.76521,1.76506,1.76507,9388419.0
2009-11-20 22:34:00,1.7649,1.76501,1.76471,1.76471,5741827.0
2009-11-20 22:35:00,1.76461,1.76461,1.76447,1.76447,10442908.0
2009-11-20 22:36:00,1.76442,1.76443,1.76423,1.76441,9325825.0
2009-11-20 22:37:00,1.76435,1.76449,1.76411,1.76449,8914787.0
2009-11-20 22:38:00,1.76448,1.76464,1.76432,1.76464,8793289.0
2009-11-20 22:39:00,1.76464,1.76471,1.76458,1.76468,12095189.0
2009-11-20 22:40:00,1.76468,1.76478,1.76468,1.76478,9769078.0
2009-11-20 22:41:00,1.76499,1.76499,1.76487,1.76487,7119677.0
2009-11-20 22:42:00,1.76469,1.76469,1.76452,1.76459,26999730.0
2009-11-20 22:43:00,1.76469,1.76469,1.76449,1.7645,4851022.0
2009-11-20 22:44:00,1.76457,1.76533,1.76457,1.76533,15291029.0
2009-11-20 22:45:00,1.76546,1.76548,1.76534,1.76548,9385005.0
2009-11-20 22:46:00,1.76539,1.76539,1.76489,1.76489,7946877.0
2009-11-20 22:47:00,1.76487,1.76493,1.76457,1.7648,7790913.0
2009-11-20 22:48:00,1.76484,1.76487,1.76475,1.76479,15395403.0
2009-11-20 22:49:00,1.76487,1.765,1.76487,1.76487,12623416.0
2009-11-20 22:50:00,1.76491,1.76491,1.76473,1.76477,8677482.0
2009-11-20 22:51:00,1.76473,1.76488,1.76465,1.76465,6937406.0
2009-11-20 22:52:00,1.76446,1.76446,1.76438,1.76438,10400665.0
2009-11-20 22:53:00,1.7645,1.76485,1.7645,1.76485,13049255.0
2009-11-20 22:54:00,1.76492,1.76492,1.76486,1.76488,5435189.0
2009-11-20 22:55:00,1.76496,1.76507,1.76496,1.76506,4151559.0
2009-11-20 22:56:00,1.76501,1.76537,1.765,1.76537,12347745.0
2009-11-20 22:57:00,1.76549,1.76569,1.76544,1.76569,9430092.0
2009-11-20 22:58:00,1.7656,1.76573,1.76556,1.76573,8571498.0
2009-11-20 22:59:00,1.76584,1.76584,1.76574,1.76577,11875809.0
2009-11-20 23:00:00,1.76554,1.76581,1.76543,1.76581,6622744.0
2009-11-20 23:01:00,1.76594,1.76594,1.76581,1.76583,9350754.0
2009-11-20 23:02:00,1.76582,1.76582,1.76554,1.76554,4163170.0
2009-11-20 23:03:00,1.76564,1.76564,1.76538,1.76543,18560374.0
2009-11-20 23:04:00,1.76551,1.76565,1.76545,1.76565,6684997.0
2009-11-20 23:05:00,1.76547,1.76585,1.76545,1.76572,9208714.0
2009-11-20 23:06:00,1.76576,1.76583,1.76538,1.76538,6468145.0
2009-11-20 23:07:00,1.76543,1.76549,1.76538,1.76549,10319605.0
2009-11-20 23:08:00,1.76555,1.76569,1.76523,1.76569,10053499.0
2009-11-20 23:09:00,1.76564,1.76569,1.76551,1.76551,8910579.0
2009-11-20 23:10:00,1.76535,1.76535,1.76519,1.76521,19389968.0
2009-11-20 23:11:00,1.76533,1.76533,1.76525,1.76526,7272770.0
2009-11-20 23:12:00,1.76508,1.76513,1.76482,1.76513,4298322.0
2009-11-20 23:13:00,1.76533,1.76568,1.76533,1.76568,3286149.0
2009-11-20 23:14:00,1.76555,1.76561,1.76526,1.76561,14302036.0
2009-11-20 23:15:00,1.76567,1.76571,1.76565,1.76566,6714019.0
2009-11-20 23:16:00,1.76546,1.76546,1.76527,1.76543,12104712.0
2009-11-20 23:17:00,1.76563,1.76567,1.76563,1.76567,11044366.0
2009-11-20 23:18:00,1.76554,1.76569,1.76549,1.7655,14887032.0
2009-11-20 23:19:00,1.76558,1.76563,1.76553,1.76553,10550960.0
2009-11-20 23:20:00,1.76528,1.76528,1.76502,1.76502,38256600.0
2009-11-20 23:21:00,1.76502,1.76502,1.76487,1.76494,9507955.0
2009-11-20 23:22:00,1.76493,1.76502,1.76491,1.76492,5485608.0
2009-11-20 23:23:00,1.76484,1.7651,1.76483,1.7651,8808101.0
2009-11-20 23:24:00,1.76491,1.76496,1.76475,1.76478,6599777.0
2009-11-20 23:25:00,1.76473,1.76473,1.76439,1.76456,4675674.0
2009-11-20 23:26:00,1.76476,1.76483,1.76432,1.76483,10645090.0
2009-11-20 23:27:00,1.7649,1.76507,1.76474,1.76507,10785631.0
2009-11-20 23:28:00,1.7651,1.76524,1.76496,1.76517,5325707.0
2009-11-20 23:29:00,1.76522,1.76522,1.76503,1.76511,11019734.0
2009-11-20 23:30:00,1.76524,1.76551,1.76522,1.76551,8140389.0
2009-11-20 23:31:00,1.76556,1.7657,1.76538,1.7657,10092509.0
2009-11-20 23:32:00,1.76574,1.76594,1.76573,1.76594,9510222.0
2009-11-20 23:33:00,1.76581,1.76604,1.76581,1.76589,11604132.0
2009-11-20 23:34:00,1.76587,1.76602,1.76586,1.76586,10590667.0
2009-11-20 23:35:00,1.76595,1.76595,1.76579,1.76579,3199485.0
2009-11-20 23:36:00,1.76582,1.76582,1.76553,1.76553,7634043.0
2009-11-20 23:37:00,1.76562,1.76571,1.76558,1.76562,9720396.0
2009-11-20 23:38:00,1.76568,1.76577,1.76562,1.76566,5355474.0
2009-11-20 23:39:00,1.76552,1.76581,1.76552,1.76581,9826165.0
2009-11-20 23:40:00,1.76585,1.76592,1.76582,1.76587,8882162.0
2009-11-20 23:41:00,1.76586,1.76586,1.76568,1.76573,5728497.0
2009-11-20 23:42:00,1.76555,1.7656,1.7654,1.76553,11663960.0
2009-11-20 23:43:00,1.7656,1.76575,1.76553,1.76571,8258648.0
2009-11-20 23:44:00,1.76562,1.76563,1.76548,1.7655,20590007.0
2009-11-20 23:45:00,1.76553,1.76574,1.76553,1.76574,10022965.0
2009-11-20 23:46:00,1.76569,1.76574,1.76517,1.76517,6815243.0
2009-11-20 23:47:00,1.76559,1.76572,1.76555,1.7656,9000099.0
2009-11-20 23:48:00,1.76547,1.76561,1.76544,1.76552,11808887.0
2009-11-20 23:49:00,1.76573,1.76605,1.76551,1.76605,3997843.0
2009-11-20 23:50:00,1.76615,1.76615,1.7659,1.76593,5839015.0
2009-11-20 23:51:00,1.76602,1.76603,1.76588,1.76588,8625947.0
2009-11-20 23:52:00,1.76576,1.76576,1.76548,1.76553,5713038.0
2009-11-20 23:53:00,1.76586,1.76597,1.76586,1.76592,9611694.0
2009-11-20 23:54:00,1.76577,1.76577,1.76506,1.76521,40912280.0
2009-11-20 23:55:00,1.76529,1.7653,1.76521,1.76522,11595409.0
2009-11-20 23:56:00,1.76505,1.76517,1.765,1.765,12924310.0
2009-11-20 23:57:00,1.7651,1.7651,1.76493,1.76497,13954014.0
2009-11-20 23:58:00,1.7648,1.7649,1.7648,1.76484,12300366.0
2009-11-20 23:59:00,1.76482,1.76529,1.76481,1.76529,9789127.0
2009-11-23 00:00:00,1.76532,1.76532,1.76497,1.76515,8096835.0
2009-11-23 00:01:00,1.76499,1.76509,1.76496,1.76496,10302471.0
2009-11-23 00:02:00,1.76486,1.76512,1.76486,1.7651,7841565.0
2009-11-23 00:03:00,1.76518,1.76525,1.76505,1.76511,14844480.0
2009-11-23 00:04:00,1.76512,1.76523,1.76503,1.76519,11115025.0
2009-11-23 00:05:00,1.76525,1.76531,1.76515,1.76515,9876532.0
2009-11-23 00:06:00,1.76514,1.76514,1.76487,1.76491,12018575.0
2009-11-23 00:07:00,1.76494,1.76494,1.76437,1.76437,5410603.0
2009-11-23 00:08:00,1.76465,1.76473,1.7646,1.76464,5419661.0
2009-11-23 00:09:00,1.76459,1.76462,1.76447,1.76447,4612670.0
2009-11-23 00:10:00,1.76452,1.76452,1.7643,1.76441,15645268.0
2009-11-23 00:11:00,1.76434,1.76434,1.76416,1.76424,5292352.0
2009-11-23 00:12:00,1.76417,1.76473,1.76403,1.76473,18823208.0
2009-11-23 00:13:00,1.76482,1.76503,1.76481,1.76483,10926447.0
2009-11-23 00:14:00,1.76472,1.76472,1.76422,1.76422,6234568.0
2009-11-23 00:15:00,1.76394,1.76466,1.76394,1.76454,11016892.0
2009-11-23 00:16:00,1.7643,1.76433,1.76424,1.76429,2950441.0
2009-11-23 00:17:00,1.76428,1.76436,1.76419,1.76419,7986790.0
2009-11-23 00:18:00,1.76424,1.76424,1.76409,1.7641,6801064.0
2009-11-23 00:19:00,1.76406,1.76406,1.76391,1.76391,14869487.0
2009-11-23 00:20:00,1.76392,1.76392,1.76377,1.76377,6493016.0
2009-11-23 00:21:00,1.76378,1.76378,1.76358,1.76358,9966305.0
2009-11-23 00:22:00,1.76354,1.76354,1.7634,1.7634,12283503.0
2009-11-23 00:23:00,1.76334,1.76337,1.76316,1.76319,17130758.0
2009-11-23 00:24:00,1.7632,1.7632,1.76298,1.76304,6557166.0
2009-11-23 00:25:00,1.76305,1.76319,1.76305,1.76319,6603795.0
2009-11-23 00:26:00,1.76308,1.76321,1.7627,1.7627,11045820.0
2009-11-23 00:27:00,1.76279,1.76286,1.76278,1.76286,7299094.0
2009-11-23 00:28:00,1.7628,1.76287,1.76266,1.76287,11685233.0
2009-11-23 00:29:00,1.76292,1.76292,1.76271,1.76287,5119839.0
2009-11-23 00:30:00,1.76298,1.7631,1.76285,1.76306,14892466.0
2009-11-23 00:31:00,1.76313,1.76317,1.76299,1.76299,10031482.0
2009-11-23 00:32:00,1.76311,1.76316,1.76301,1.76316,4093749.0
2009-11-23 00:33:00,1.7632,1.76365,1.7632,1.76365,9426601.0
2009-11-23 00:34:00,1.76358,1.76358,1.76328,1.7633,8695082.0
2009-11-23 00:35:00,1.76318,1.76327,1.76299,1.76327,9507871.0
2009-11-23 00:36:00,1.76316,1.76338,1.76316,1.76319,9660069.0
2009-11-23 00:37:00,1.76308,1.76323,1.76308,1.76323,7092126.0
2009-11-23 00:38:00,1.76327,1.76339,1.76324,1.76324,7935663.0
2009-11-23 00:39:00,1.76321,1.76324,1.76306,1.76306,10431601.0
2009-11-23 00:40:00,1.76302,1.76328,1.76302,1.76326,13391630.0
2009-11-23 00:41:00,1.7633,1.7633,1.76321,1.76328,8871178.0
2009-11-23 00:42:00,1.76326,1.76342,1.76326,1.76342,10284660.0
2009-11-23 00:43:00,1.76338,1.76346,1.76322,1.76346,4351273.0
2009-11-23 00:44:00,1.76348,1.76356,1.76343,1.76355,7543747.0
2009-11-23 00:45:00,1.7636,1.76365,1.76328,1.76344,4984582.0
2009-11-23 00:46:00,1.76363,1.76392,1.76363,1.76384,10041568.0
2009-11-23 00:47:00,1.76399,1.764,1.7638,1.7638,7341198.0
2009-11-23 00:48:00,1.76378,1.76381,1.76371,1.76381,8460494.0
2009-11-23 00:49:00,1.76392,1.76411,1.76392,1.76411,15941258.0
2009-11-23 00:50:00,1.76408,1.76425,1.76405,1.76425,10431623.0
2009-11-23 00:51:00,1.76426,1.76427,1.76393,1.76394,21063549.0
2009-11-23 00:52:00,1.76399,1.7644,1.76399,1.7644,8051477.0
2009-11-23 00:53:00,1.76436,1.76442,1.76404,1.76423,16956409.0
2009-11-23 00:54:00,1.76408,1.76412,1.76379,1.76406,6796923.0
2009-11-23 00:55:00,1.76409,1.76409,1.76375,1.76375,13729182.0
2009-11-23 00:56:00,1.76366,1.76366,1.76344,1.76346,8071308.0
2009-11-23 00:57:00,1.76343,1.76343,1.76327,1.76327,10571773.0
2009-11-23 00:58:00,1.76314,1.76314,1.76292,1.76292,9385420.0
2009-11-23 00:59:00,1.76307,1.76308,1.76292,1.76295,7837264.0
2009-11-23 01:00:00,1.76292,1.76311,1.76292,1.76306,9084642.0
2009-11-23 01:01:00,1.76298,1.76333,1.76298,1.76332,4346003.0
2009-11-23 01:02:00,1.76337,1.76352,1.76307,1.76352,15622254.0
2009-11-23 01:03:00,1.76357,1.76383,1.76347,1.7637,17284604.0
2009-11-23 01:04:00,1.76382,1.76384,1.7638,1.7638,11079257.0
2009-11-23 01:05:00,1.76384,1.76384,1.76349,1.76349,6581536.0
2009-11-23 01:06:00,1.76348,1.76376,1.76344,1.76376,10204620.0
2009-11-23 01:07:00,1.7637,1.7637,1.7633,1.76335,5945707.0
2009-11-23 01:08:00,1.76349,1.76368,1.76343,1.76366,5774577.0
2009-11-23 01:09:00,1.7637,1.76382,1.7637,1.76382,7213090.0
2009-11-23 01:10:00,1.76383,1.76397,1.76383,1.76393,13734110.0
2009-11-23 01:11:00,1.76386,1.76389,1.76351,1.76351,7930623.0
2009-11-23 01:12:00,1.76348,1.76361,1.76348,1.76356,11545404.0
2009-11-23 01:13:00,1.76365,1.76379,1.76365,1.76379,5944710.0
2009-11-23 01:14:00,1.7637,1.7637,1.76344,1.76362,3712051.0
2009-11-23 01:15:00,1.76367,1.76387,1.76367,1.76387,6361781.0
2009-11-23 01:16:00,1.76388,1.76392,1.7635,1.76392,4122018.0
2009-11-23 01:17:00,1.76393,1.76425,1.76393,1.76425,10109715.0
2009-11-23 01:18:00,1.764,1.764,1.7633,1.76378,11414748.0
2009-11-23 01:19:00,1.76385,1.76389,1.76361,1.76389,6722582.0
2009-11-23 01:20:00,1.76387,1.76398,1.76351,1.76398,9010470.0
2009-11-23 01:21:00,1.76401,1.76405,1.76398,1.764,5841434.0
2009-11-23 01:22:00,1.76414,1.76451,1.76414,1.76451,6319265.0
2009-11-23 01:23:00,1.76463,1.76463,1.76446,1.76461,8752406.0
2009-11-23 01:24:00,1.76453,1.76478,1.76453,1.76478,4955354.0
2009-11-23 01:25:00,1.76493,1.76493,1.76433,1.76453,11191227.0
2009-11-23 01:26:00,1.76451,1.76451,1.76429,1.76429,4385428.0
2009-11-23 01:27:00,1.76437,1.76437,1.7641,1.7641,19948501.0
2009-11-23 01:28:00,1.76413,1.76413,1.7639,1.76402,13309324.0
2009-11-23 01:29:00,1.76394,1.76394,1.76366,1.76375,4930265.0
2009-11-23 01:30:00,1.76368,1.76368,1.76323,1.76323,6868916.0
2009-11-23 01:31:00,1.76351,1.76351,1.76328,1.76331,12469609.0
2009-11-23 01:32:00,1.76328,1.76344,1.76328,1.76332,11792666.0
2009-11-23 01:33:00,1.76348,1.76363,1.76348,1.76359,9539689.0
2009-11-23 01:34:00,1.76363,1.76368,1.76361,1.76367,9325481.0
2009-11-23 01:35:00,1.76372,1.76372,1.76357,1.76364,8996000.0
2009-11-23 01:36:00,1.7636,1.7636,1.76338,1.76344,10313402.0
2009-11-23 01:37:00,1.76313,1.76366,1.76313,1.76365,9739364.0
2009-11-23 01:38:00,1.76363,1.76372,1.76342,1.76364,11430550.0
2009-11-23 01:39:00,1.76368,1.76368,1.76221,1.76357,7014751.0
2009-11-23 01:40:00,1.76317,1.76361,1.76311,1.76311,10782948.0
2009-11-23 01:41:00,1.76339,1.76358,1.76339,1.76358,7214112.0
2009-11-23 01:42:00,1.76378,1.764,1.76378,1.764,9963952.0
2009-11-23 01:43:00,1.76412,1.76448,1.76396,1.76448,17393491.0
2009-11-23 01:44:00,1.76448,1.76455,1.7644,1.76441,10408684.0
2009-11-23 01:45:00,1.76439,1.76439,1.76425,1.76425,10046144.0
2009-11-23 01:46:00,1.76426,1.76426,1.76393,1.76414,8499398.0
2009-11-23 01:47:00,1.76414,1.76414,1.76387,1.76387,7058805.0
2009-11-23 01:48:00,1.76397,1.76412,1.76389,1.76412,11926471.0
2009-11-23 01:49:00,1.76371,1.76397,1.76371,1.76382,7967172.0
2009-11-23 01:50:00,1.76411,1.76417,1.76401,1.76417,9346632.0
2009-11-23 01:51:00,1.7643,1.76477,1.7643,1.76477,8822758.0
2009-11-23 01:52:00,1.76469,1.76469,1.76429,1.76429,8263153.0
2009-11-23 01:53:00,1.7642,1.76428,1.76415,1.76415,11374566.0
2009-11-23 01:54:00,1.76416,1.76418,1.76404,1.76406,9275867.0
2009-11-23 01:55:00,1.76409,1.76417,1.76406,1.76407,6168542.0
2009-11-23 01:56:00,1.76378,1.76428,1.76358,1.76358,5089205.0
2009-11-23 01:57:00,1.76382,1.76404,1.76382,1.76398,12725570.0
2009-11-23 01:58:00,1.76391,1.76393,1.76378,1.76378,4672689.0
2009-11-23 01:59:00,1.76383,1.76401,1.76381,1.76401,6281041.0
2009-11-23 02:00:00,1.7638,1.7638,1.76341,1.76346,6569439.0
2009-11-23 02:01:00,1.7634,1.76345,1.76313,1.76313,4592775.0
2009-11-23 02:02:00,1.76304,1.76304,1.76275,1.76275,12178744.0
2009-11-23 02:03:00,1.76257,1.76292,1.7623,1.76249,5047316.0
2009-11-23 02:04:00,1.76281,1.76296,1.7628,1.76296,6613639.0
2009-11-23 02:05:00,1.763,1.76314,1.76297,1.76314,9226963.0
2009-11-23 02:06:00,1.76313,1.76326,1.76313,1.76318,10736799.0
2009-11-23 02:07:00,1.76327,1.76346,1.76327,1.76327,8190259.0
2009-11-23 02:08:00,1.76322,1.76322,1.76271,1.76271,9613990.0
2009-11-23 02:09:00,1.76269,1.7627,1.76236,1.76236,9822017.0
2009-11-23 02:10:00,1.76203,1.76226,1.76203,1.76225,7857948.0
2009-11-23 02:11:00,1.7627,1.76279,1.76261,1.76279,11920512.0
2009-11-23 02:12:00,1.76283,1.76289,1.76276,1.76288,7553562.0
2009-11-23 02:13:00,1.76275,1.76275,1.7625,1.76257,7784757.0
2009-11-23 02:14:00,1.76256,1.76261,1.76238,1.76246,9335696.0
2009-11-23 02:15:00,1.76243,1.76243,1.7623,1.76234,9649285.0
2009-11-23 02:16:00,1.76234,1.76241,1.762,1.7624,17156729.0
2009-11-23 02:17:00,1.76233,1.76233,1.76207,1.76229,9563251.0
2009-11-23 02:18:00,1.76226,1.76231,1.76214,1.76217,6871238.0
2009-11-23 02:19:00,1.76197,1.76251,1.76197,1.76213,10216933.0
2009-11-23 02:20:00,1.76258,1.76284,1.76137,1.76284,7655519.0
2009-11-23 02:21:00,1.76292,1.76352,1.76292,1.76352,11856187.0
2009-11-23 02:22:00,1.76358,1.76358,1.76304,1.76323,9047253.0
2009-11-23 02:23:00,1.76376,1.76394,1.76376,1.76385,10379832.0
2009-11-23 02:24:00,1.76389,1.76404,1.76388,1.76404,8920176.0
2009-11-23 02:25:00,1.76401,1.76422,1.76401,1.76422,8947023.0
2009-11-23 02:26:00,1.76423,1.7644,1.76423,1.76424,9385765.0
2009-11-23 02:27:00,1.76412,1.76431,1.76409,1.76431,12231787.0
2009-11-23 02:28:00,1.76445,1.7645,1.76429,1.76429,12769696.0
2009-11-23 02:29:00,1.76404,1.76454,1.76404,1.76427,7168558.0
2009-11-23 02:30:00,1.76434,1.76451,1.76432,1.76451,4926322.0
2009-11-23 02:31:00,1.76455,1.76455,1.76433,1.76433,12174646.0
2009-11-23 02:32:00,1.76418,1.76418,1.76405,1.76408,18694125.0
2009-11-23 02:33:00,1.76401,1.76432,1.76401,1.76432,4586789.0
2009-11-23 02:34:00,1.76432,1.76432,1.76378,1.76417,12082954.0
2009-11-23 02:35:00,1.76415,1.76441,1.76415,1.76419,5367581.0
2009-11-23 02:36:00,1.76423,1.7643,1.76401,1.7643,8014290.0
2009-11-23 02:37:00,1.76433,1.76445,1.76431,1.76445,6789797.0
2009-11-23 02:38:00,1.76442,1.76456,1.76442,1.76456,6111567.0
2009-11-23 02:39:00,1.76449,1.76449,1.76389,1.76421,9094135.0
2009-11-23 02:40:00,1.76428,1.76437,1.76418,1.76437,6518549.0
2009-11-23 02:41:00,1.76434,1.76444,1.76401,1.76439,11648892.0
2009-11-23 02:42:00,1.76444,1.76444,1.76408,1.76408,10440685.0
2009-11-23 02:43:00,1.764,1.76401,1.76368,1.76388,4267099.0
2009-11-23 02:44:00,1.76391,1.76391,1.7637,1.7637,5920139.0
2009-11-23 02:45:00,1.76368,1.76368,1.7635,1.76358,3428510.0
2009-11-23 02:46:00,1.76359,1.76359,1.76344,1.76347,6468673.0
2009-11-23 02:47:00,1.7634,1.76341,1.76327,1.76327,12423764.0
2009-11-23 02:48:00,1.76322,1.7635,1.76322,1.7635,7339770.0
2009-11-23 02:49:00,1.76362,1.76362,1.76315,1.76315,12984881.0
2009-11-23 02:50:00,1.76319,1.76335,1.7631,1.7631,7040595.0
2009-11-23 02:51:00,1.76301,1.76313,1.76292,1.76313,6263099.0
2009-11-23 02:52:00,1.76308,1.76308,1.76283,1.76283,6448706.0
2009-11-23 02:53:00,1.76281,1.76282,1.76269,1.76269,9991793.0
2009-11-23 02:54:00,1.76265,1.76267,1.7625,1.76264,6384265.0
2009-11-23 02:55:00,1.76256,1.76277,1.76256,1.76277,12166985.0
2009-11-23 02:56:00,1.76282,1.76287,1.76269,1.76272,16025036.0
2009-11-23 02:57:00,1.76261,1.76263,1.76222,1.76257,15299436.0
2009-11-23 02:58:00,1.76258,1.76293,1.76258,1.76292,3975853.0
2009-11-23 02:59:00,1.76297,1.76315,1.76294,1.7631,9588011.0
2009-11-23 03:00:00,1.76313,1.76333,1.76309,1.76333,7440677.0
2009-11-23 03:01:00,1.7632,1.76338,1.7632,1.76324,9321103.0
2009-11-23 03:02:00,1.76324,1.7634,1.76324,1.7634,9658995.0
2009-11-23 03:03:00,1.76346,1.76348,1.76326,1.76336,8015996.0
2009-11-23 03:04:00,1.76339,1.76344,1.7632,1.76341,13036921.0
2009-11-23 03:05:00,1.76336,1.76336,1.76291,1.76333,6927152.0
2009-11-23 03:06:00,1.76342,1.76342,1.76304,1.76337,16659864.0
2009-11-23 03:07:00,1.76345,1.7635,1.76337,1.76339,8827404.0
2009-11-23 03:08:00,1.76341,1.76348,1.76328,1.76345,20416351.0
2009-11-23 03:09:00,1.7635,1.76361,1.7635,1.7636,9909398.0
2009-11-23 03:10:00,1.76366,1.76371,1.76356,1.76371,15114494.0
2009-11-23 03:11:00,1.76364,1.76364,1.76347,1.76347,9141539.0
2009-11-23 03:12:00,1.76345,1.76348,1.76321,1.76322,7720262.0
2009-11-23 03:13:00,1.76317,1.76325,1.76296,1.76296,9423393.0
2009-11-23 03:14:00,1.76277,1.76298,1.76261,1.76293,5532893.0
2009-11-23 03:15:00,1.76288,1.76289,1.76276,1.76281,7712655.0
2009-11-23 03:16:00,1.76279,1.76279,1.76258,1.76261,3956062.0
2009-11-23 03:17:00,1.76246,1.76258,1.76246,1.76258,10006479.0
2009-11-23 03:18:00,1.76271,1.76299,1.76271,1.76299,9527631.0
2009-11-23 03:19:00,1.76297,1.76347,1.76297,1.76347,12334560.0
2009-11-23 03:20:00,1.76357,1.76373,1.76357,1.76362,10424303.0
2009-11-23 03:21:00,1.7636,1.7636,1.76275,1.76275,8530220.0
2009-11-23 03:22:00,1.76266,1.76267,1.76241,1.76241,7020517.0
2009-11-23 03:23:00,1.76239,1.76239,1.76208,1.76208,10183502.0
2009-11-23 03:24:00,1.76234,1.76234,1.76211,1.76211,9474711.0
2009-11-23 03:25:00,1.7621,1.76228,1.7621,1.76228,8713379.0
2009-11-23 03:26:00,1.76237,1.76253,1.76229,1.76253,9279064.0
2009-11-23 03:27:00,1.76262,1.76285,1.76261,1.76285,3746452.0
2009-11-23 03:28:00,1.76285,1.76325,1.76285,1.76325,10141005.0
2009-11-23 03:29:00,1.76326,1.76338,1.76315,1.76337,13721981.0
2009-11-23 03:30:00,1.76327,1.76327,1.76305,1.76325,5539153.0
2009-11-23 03:31:00,1.76329,1.76333,1.76323,1.76328,11729806.0
2009-11-23 03:32:00,1.76323,1.76342,1.76315,1.76342,6655507.0
2009-11-23 03:33:00,1.76329,1.76329,1.76292,1.76313,11614940.0
2009-11-23 03:34:00,1.76319,1.76319,1.76293,1.76293,6140779.0
2009-11-23 03:35:00,1.76291,1.76291,1.7627,1.7627,6243136.0
2009-11-23 03:36:00,1.76265,1.76265,1.76246,1.76259,18445956.0
2009-11-23 03:37:00,1.76267,1.76276,1.76262,1.76276,12320463.0
2009-11-23 03:38:00,1.76277,1.76294,1.76275,1.76294,10524081.0
2009-11-23 03:39:00,1.76299,1.76323,1.76299,1.76323,6884029.0
2009-11-23 03:40:00,1.76319,1.76333,1.76319,1.76333,13805114.0
2009-11-23 03:41:00,1.76331,1.76331,1.76314,1.76314,6536342.0
2009-11-23 03:42:00,1.76305,1.76314,1.76302,1.7631,8085434.0
2009-11-23 03:43:00,1.76313,1.76313,1.76289,1.76289,3059039.0
2009-11-23 03:44:00,1.76292,1.76292,1.76246,1.76246,10023558.0
2009-11-23 03:45:00,1.76258,1.76258,1.76241,1.76241,5730300.0
2009-11-23 03:46:00,1.76244,1.76244,1.76225,1.76225,10396238.0
2009-11-23 03:47:00,1.76225,1.76225,1.762,1.762,20630433.0
2009-11-23 03:48:00,1.76203,1.76203,1.76175,1.76189,5293410.0
2009-11-23 03:49:00,1.76192,1.76192,1.7617,1.76179,15386770.0
2009-11-23 03:50:00,1.7617,1.76175,1.76158,1.76158,4411926.0
2009-11-23 03:51:00,1.76159,1.76159,1.76132,1.76132,5231838.0
2009-11-23 03:52:00,1.761,1.76141,1.761,1.76126,5476319.0
2009-11-23 03:53:00,1.76127,1.76127,1.76102,1.76111,11824651.0
2009-11-23 03:54:00,1.76108,1.7611,1.76096,1.76098,9243362.0
2009-11-23 03:55:00,1.76091,1.76092,1.76069,1.76071,11853498.0
2009-11-23 03:56:00,1.76069,1.76094,1.76069,1.76094,14544858.0
2009-11-23 03:57:00,1.76083,1.76083,1.76044,1.76044,7383771.0
2009-11-23 03:58:00,1.76039,1.76047,1.76039,1.7604,10035524.0
2009-11-23 03:59:00,1.76056,1.76076,1.76048,1.76076,8514918.0
2009-11-23 04:00:00,1.76085,1.76094,1.76084,1.76085,9128241.0
2009-11-23 04:01:00,1.76081,1.76081,1.76073,1.76079,11190296.0
2009-11-23 04:02:00,1.76088,1.76088,1.76055,1.76055,13758642.0
2009-11-23 04:03:00,1.76029,1.76064,1.76029,1.76064,14301550.0
2009-11-23 04:04:00,1.76076,1.76077,1.76058,1.76058,11124829.0
2009-11-23 04:05:00,1.76049,1.76053,1.76047,1.76049,38827260.0
2009-11-23 04:06:00,1.76049,1.76049,1.76036,1.76049,8743468.0
2009-11-23 04:07:00,1.76023,1.76046,1.76023,1.76046,6001092.0
2009-11-23 04:08:00,1.76054,1.76054,1.7603,1.7603,8439436.0
2009-11-23 04:09:00,1.76015,1.76028,1.76015,1.76023,6171670.0
2009-11-23 04:10:00,1.7601,1.7601,1.75965,1.75977,4110046.0
2009-11-23 04:11:00,1.75956,1.7598,1.75956,1.7598,12011890.0
2009-11-23 04:12:00,1.75996,1.76018,1.75996,1.76013,8282809.0
2009-11-23 04:13:00,1.75984,1.76033,1.75984,1.75997,7071222.0
2009-11-23 04:14:00,1.76002,1.76002,1.75996,1.75996,10889792.0
2009-11-23 04:15:00,1.76002,1.76022,1.76002,1.76013,19169547.0
2009-11-23 04:16:00,1.76017,1.76022,1.76008,1.76022,8386971.0
2009-11-23 04:17:00,1.76013,1.76024,1.76013,1.76024,11405060.0
2009-11-23 04:18:00,1.76033,1.76033,1.76015,1.7603,5248279.0
2009-11-23 04:19:00,1.76022,1.76027,1.75997,1.76023,8419111.0
2009-11-23 04:20:00,1.76029,1.76029,1.75994,1.75994,9168764.0
2009-11-23 04:21:00,1.76007,1.76007,1.75988,1.75988,5839575.0
2009-11-23 04:22:00,1.75986,1.75986,1.7595,1.75962,10101213.0
2009-11-23 04:23:00,1.75955,1.75974,1.75955,1.75974,7236746.0
2009-11-23 04:24:00,1.75967,1.75983,1.75964,1.75964,3268449.0
2009-11-23 04:25:00,1.75946,1.75958,1.75946,1.75952,10817841.0
2009-11-23 04:26:00,1.75954,1.75954,1.75919,1.75919,11868803.0
2009-11-23 04:27:00,1.75932,1.75932,1.75898,1.75898,10494618.0
2009-11-23 04:28:00,1.75894,1.75894,1.75875,1.75881,9238840.0
2009-11-23 04:29:00,1.75879,1.75879,1.75856,1.75858,8300591.0
2009-11-23 04:30:00,1.75847,1.75847,1.75808,1.75813,10458132.0
2009-11-23 04:31:00,1.75815,1.75831,1.75799,1.75829,5419462.0
2009-11-23 04:32:00,1.75836,1.75853,1.75826,1.75853,11011363.0
2009-11-23 04:33:00,1.75853,1.75873,1.75824,1.75873,10447629.0
2009-11-23 04:34:00,1.7586,1.75887,1.75856,1.75886,4831241.0
2009-11-23 04:35:00,1.75889,1.75894,1.75878,1.7589,6123951.0
2009-11-23 04:36:00,1.75906,1.75917,1.75904,1.75916,8632853.0
2009-11-23 04:37:00,1.7592,1.75932,1.7592,1.75924,5398688.0
2009-11-23 04:38:00,1.75931,1.75949,1.75931,1.75948,10292224.0
2009-11-23 04:39:00,1.7594,1.75968,1.7594,1.75968,40080240.0
2009-11-23 04:40:00,1.75987,1.76004,1.75987,1.76004,11194652.0
2009-11-23 04:41:00,1.75994,1.75999,1.75977,1.75986,15242178.0
2009-11-23 04:42:00,1.75998,1.75998,1.75984,1.75984,11865456.0
2009-11-23 04:43:00,1.75965,1.75978,1.75962,1.75978,11646984.0
2009-11-23 04:44:00,1.75987,1.75987,1.75959,1.7596,6365810.0
2009-11-23 04:45:00,1.75957,1.75977,1.75957,1.75977,15357062.0
2009-11-23 04:46:00,1.75979,1.75979,1.75962,1.75965,3390579.0
2009-11-23 04:47:00,1.75953,1.75953,1.75937,1.75938,4536007.0
2009-11-23 04:48:00,1.75946,1.75946,1.75925,1.75925,7746878.0
2009-11-23 04:49:00,1.75915,1.75934,1.75915,1.75926,17706117.0
2009-11-23 04:50:00,1.75946,1.75967,1.75946,1.75963,8814500.0
2009-11-23 04:51:00,1.75968,1.75978,1.75931,1.75978,10096916.0
2009-11-23 04:52:00,1.75976,1.75976,1.75954,1.75954,11098737.0
2009-11-23 04:53:00,1.75938,1.75945,1.75926,1.75938,6858387.0
2009-11-23 04:54:00,1.75934,1.75953,1.7591,1.7594,8773546.0
2009-11-23 04:55:00,1.75952,1.7596,1.75923,1.7596,6404475.0
2009-11-23 04:56:00,1.75956,1.75986,1.75951,1.75951,17182351.0
2009-11-23 04:57:00,1.75931,1.75931,1.75902,1.75902,4592577.0
2009-11-23 04:58:00,1.759,1.75911,1.75891,1.75892,9037163.0
2009-11-23 04:59:00,1.75884,1.75928,1.75884,1.75928,6772408.0
2009-11-23 05:00:00,1.75942,1.75958,1.75942,1.75958,11300608.0
2009-11-23 05:01:00,1.75945,1.75958,1.75937,1.75958,9014096.0
2009-11-23 05:02:00,1.75979,1.75983,1.75968,1.75972,10146429.0
2009-11-23 05:03:00,1.75959,1.75959,1.75945,1.7595,13514010.0
2009-11-23 05:04:00,1.75953,1.75953,1.75934,1.75934,4225506.0
2009-11-23 05:05:00,1.75931,1.75935,1.75926,1.75933,5315585.0
2009-11-23 05:06:00,1.75928,1.75928,1.75917,1.75917,12823561.0
2009-11-23 05:07:00,1.75903,1.75903,1.75894,1.75894,10544072.0
2009-11-23 05:08:00,1.75916,1.7593,1.75916,1.75916,7345834.0
2009-11-23 05:09:00,1.75921,1.75931,1.75916,1.75916,8025788.0
2009-11-23 05:10:00,1.75904,1.75918,1.75904,1.75906,13596955.0
2009-11-23 05:11:00,1.75901,1.7592,1.75894,1.75913,16115781.0
2009-11-23 05:12:00,1.75922,1.75932,1.75892,1.75923,7796369.0
2009-11-23 05:13:00,1.75927,1.75947,1.75927,1.75946,7321609.0
2009-11-23 05:14:00,1.75947,1.75947,1.75938,1.7594,8772673.0
2009-11-23 05:15:00,1.75924,1.75937,1.75924,1.75937,14390201.0
2009-11-23 05:16:00,1.75945,1.75971,1.75945,1.75971,4505455.0
2009-11-23 05:17:00,1.75954,1.75956,1.7595,1.75956,26038890.0
2009-11-23 05:18:00,1.75976,1.75991,1.75976,1.75976,7019992.0
2009-11-23 05:19:00,1.75954,1.75964,1.75954,1.75963,10628961.0
2009-11-23 05:20:00,1.75968,1.75977,1.75957,1.75976,12032620.0
2009-11-23 05:21:00,1.75978,1.75983,1.75964,1.75983,9083978.0
2009-11-23 05:22:00,1.75988,1.75995,1.75982,1.75988,8637523.0
2009-11-23 05:23:00,1.75981,1.75986,1.75973,1.75984,10025612.0
2009-11-23 05:24:00,1.75989,1.75999,1.75974,1.75974,11095312.0
2009-11-23 05:25:00,1.75975,1.75975,1.75934,1.75934,6118740.0
2009-11-23 05:26:00,1.75961,1.75968,1.75955,1.75968,8631442.0
2009-11-23 05:27:00,1.75954,1.75964,1.75954,1.75964,9610830.0
2009-11-23 05:28:00,1.75956,1.75983,1.75956,1.75983,6131757.0
2009-11-23 05:29:00,1.75983,1.75987,1.75965,1.75987,6731436.0
2009-11-23 05:30:00,1.75981,1.75985,1.75969,1.75977,5905582.0
2009-11-23 05:31:00,1.75977,1.76003,1.75954,1.76003,5199993.0
2009-11-23 05:32:00,1.75998,1.76034,1.75998,1.76034,4633852.0
2009-11-23 05:33:00,1.76026,1.76047,1.76026,1.76047,23152060.0
2009-11-23 05:34:00,1.76057,1.76075,1.76056,1.76067,10471095.0
2009-11-23 05:35:00,1.76076,1.76111,1.76076,1.76111,8457975.0
2009-11-23 05:36:00,1.76122,1.76125,1.76104,1.76125,14631306.0
2009-11-23 05:37:00,1.76108,1.76112,1.76101,1.76107,8361528.0
2009-11-23 05:38:00,1.76112,1.76115,1.76086,1.76086,15810854.0
2009-11-23 05:39:00,1.76079,1.76083,1.76039,1.76039,20251957.0
2009-11-23 05:40:00,1.76034,1.76034,1.75987,1.75987,5175972.0
2009-11-23 05:41:00,1.76014,1.76014,1.76004,1.76004,8234926.0
2009-11-23 05:42:00,1.76005,1.7601,1.75982,1.7601,8033880.0
2009-11-23 05:43:00,1.76012,1.76021,1.76008,1.76017,6588820.0
2009-11-23 05:44:00,1.76011,1.76011,1.75962,1.75969,7868254.0
2009-11-23 05:45:00,1.75981,1.75988,1.75972,1.75983,5963970.0
2009-11-23 05:46:00,1.7594,1.75979,1.7594,1.75979,11345722.0
2009-11-23 05:47:00,1.75992,1.76002,1.75987,1.75987,5831653.0
2009-11-23 05:48:00,1.75983,1.75992,1.75979,1.75981,5649367.0
2009-11-23 05:49:00,1.75963,1.75974,1.75962,1.75974,8538782.0
2009-11-23 05:50:00,1.75986,1.75986,1.75968,1.75968,8838090.0
2009-11-23 05:51:00,1.75957,1.75957,1.75904,1.75904,11011943.0
2009-11-23 05:52:00,1.75923,1.75923,1.75892,1.75894,7356363.0
2009-11-23 05:53:00,1.75887,1.75909,1.75887,1.75906,6709044.0
2009-11-23 05:54:00,1.75916,1.75916,1.75893,1.75911,5301977.0
2009-11-23 05:55:00,1.75901,1.75905,1.7589,1.7589,4218088.0
2009-11-23 05:56:00,1.75894,1.75895,1.75876,1.75891,6577995.0
2009-11-23 05:57:00,1.75883,1.75898,1.75876,1.75876,25539696.0
2009-11-23 05:58:00,1.7589,1.759,1.75881,1.75881,6379345.0
2009-11-23 05:59:00,1.75875,1.7589,1.75871,1.75889,10324480.0
2009-11-23 06:00:00,1.75894,1.75894,1.75871,1.75871,6169490.0
2009-11-23 06:01:00,1.7586,1.7586,1.75843,1.75858,4611419.0
2009-11-23 06:02:00,1.75858,1.75902,1.75858,1.75902,8830691.0
2009-11-23 06:03:00,1.75908,1.75917,1.75898,1.75898,16631820.0
2009-11-23 06:04:00,1.75896,1.75896,1.7588,1.75885,6758467.0
2009-11-23 06:05:00,1.75879,1.75879,1.75866,1.75866,7964838.0
2009-11-23 06:06:00,1.75867,1.75874,1.7586,1.7587,7721448.0
2009-11-23 06:07:00,1.75871,1.75882,1.75871,1.75882,14844840.0
2009-11-23 06:08:00,1.75882,1.75896,1.75881,1.75896,8673089.0
2009-11-23 06:09:00,1.75891,1.75915,1.75891,1.7591,7113477.0
2009-11-23 06:10:00,1.75908,1.7592,1.75908,1.7592,4395587.0
2009-11-23 06:11:00,1.75926,1.7596,1.75926,1.7596,9621931.0
2009-11-23 06:12:00,1.75961,1.75972,1.75961,1.75963,6291943.0
2009-11-23 06:13:00,1.75975,1.7601,1.75975,1.76003,16546304.0
2009-11-23 06:14:00,1.75993,1.76002,1.75988,1.75997,5679902.0
2009-11-23 06:15:00,1.75997,1.76014,1.7599,1.76014,9003300.0
2009-11-23 06:16:00,1.76013,1.76021,1.76005,1.76005,13801531.0
2009-11-23 06:17:00,1.75985,1.75994,1.75955,1.75955,9205667.0
2009-11-23 06:18:00,1.75949,1.75951,1.75913,1.75913,6776957.0
2009-11-23 06:19:00,1.75908,1.75908,1.7584,1.75843,9738768.0
2009-11-23 06:20:00,1.75843,1.75854,1.75795,1.75854,6977922.0
2009-11-23 06:21:00,1.75857,1.7588,1.75856,1.7588,9612669.0
2009-11-23 06:22:00,1.75883,1.75895,1.75876,1.75876,6535683.0
2009-11-23 06:23:00,1.75867,1.75869,1.7586,1.7586,9964170.0
2009-11-23 06:24:00,1.75861,1.75882,1.75861,1.75873,9388164.0
2009-11-23 06:25:00,1.75887,1.75887,1.7587,1.7587,29547840.0
2009-11-23 06:26:00,1.75863,1.75882,1.75863,1.75866,3876459.0
2009-11-23 06:27:00,1.75868,1.75873,1.75821,1.75821,8757973.0
2009-11-23 06:28:00,1.75817,1.75817,1.75748,1.75748,9656629.0
2009-11-23 06:29:00,1.75736,1.75767,1.75736,1.75758,10214609.0
2009-11-23 06:30:00,1.7576,1.75779,1.7576,1.75768,10780210.0
2009-11-23 06:31:00,1.75765,1.75765,1.75746,1.75755,7998921.0
2009-11-23 06:32:00,1.75745,1.75762,1.75744,1.75762,4072071.0
2009-11-23 06:33:00,1.75767,1.75774,1.75765,1.75765,8852996.0
2009-11-23 06:34:00,1.75758,1.75758,1.75704,1.75704,11625462.0
2009-11-23 06:35:00,1.75741,1.75763,1.75741,1.75752,22466655.0
2009-11-23 06:36:00,1.75754,1.75761,1.75752,1.7576,8487912.0
2009-11-23 06:37:00,1.75759,1.75762,1.75746,1.75746,48566175.0
2009-11-23 06:38:00,1.75751,1.75754,1.75745,1.7575,7396205.0
2009-11-23 06:39:00,1.75755,1.7578,1.75755,1.7578,3464653.0
2009-11-23 06:40:00,1.75771,1.75774,1.75767,1.75767,7217183.0
2009-11-23 06:41:00,1.75765,1.75777,1.75765,1.75777,13463156.0
2009-11-23 06:42:00,1.75778,1.75788,1.75773,1.75779,6530526.0
2009-11-23 06:43:00,1.75795,1.75803,1.75795,1.75795,11184889.0
2009-11-23 06:44:00,1.75797,1.75805,1.75795,1.75795,5647986.0
2009-11-23 06:45:00,1.75792,1.75817,1.75792,1.75817,15225648.0
2009-11-23 06:46:00,1.75822,1.75843,1.75822,1.75833,5957890.0
2009-11-23 06:47:00,1.75836,1.75845,1.75833,1.75838,9472842.0
2009-11-23 06:48:00,1.75836,1.75846,1.75825,1.75825,5696753.0
2009-11-23 06:49:00,1.75826,1.75847,1.75826,1.75847,10729637.0
2009-11-23 06:50:00,1.75846,1.75851,1.75836,1.75841,8756475.0
2009-11-23 06:51:00,1.75842,1.75842,1.75823,1.75823,28634580.0
2009-11-23 06:52:00,1.75819,1.75849,1.75815,1.75849,8382271.0
2009-11-23 06:53:00,1.75851,1.75854,1.75845,1.75846,13939188.0
2009-11-23 06:54:00,1.75831,1.75845,1.75815,1.75845,5405479.0
2009-11-23 06:55:00,1.75845,1.75846,1.75843,1.75843,9520146.0
2009-11-23 06:56:00,1.75846,1.75849,1.75837,1.75846,8048950.0
2009-11-23 06:57:00,1.75841,1.75841,1.75817,1.75817,16421940.0
2009-11-23 06:58:00,1.75811,1.75811,1.75776,1.75802,7279371.0
2009-11-23 06:59:00,1.75803,1.75823,1.75803,1.75821,13661760.0
2009-11-23 07:00:00,1.75827,1.75833,1.75789,1.75826,8247457.0
2009-11-23 07:01:00,1.75829,1.75829,1.75819,1.75819,25419654.0
2009-11-23 07:02:00,1.75823,1.75832,1.75821,1.75825,5267639.0
2009-11-23 07:03:00,1.75835,1.75856,1.75835,1.75856,5070359.0
2009-11-23 07:04:00,1.75859,1.75868,1.75859,1.75868,10697426.0
2009-11-23 07:05:00,1.75868,1.75868,1.75854,1.75857,28317660.0
2009-11-23 07:06:00,1.75851,1.7586,1.75844,1.75852,3850920.0
2009-11-23 07:07:00,1.75855,1.75876,1.75841,1.75854,4429141.0
2009-11-23 07:08:00,1.75853,1.7587,1.75853,1.75864,4785488.0
2009-11-23 07:09:00,1.7587,1.75889,1.7587,1.75888,10972472.0
2009-11-23 07:10:00,1.75886,1.75901,1.75882,1.75901,7601331.0
2009-11-23 07:11:00,1.75903,1.75903,1.75853,1.75853,11035311.0
2009-11-23 07:12:00,1.75859,1.75859,1.75849,1.75849,4361339.0
2009-11-23 07:13:00,1.75847,1.75859,1.75845,1.75853,5367419.0
2009-11-23 07:14:00,1.75847,1.75848,1.75833,1.75843,5584728.0
2009-11-23 07:15:00,1.75846,1.75853,1.75845,1.75845,4924348.0
2009-11-23 07:16:00,1.75867,1.75882,1.75867,1.75882,4860494.0
2009-11-23 07:17:00,1.75883,1.75924,1.75883,1.75924,24254343.0
2009-11-23 07:18:00,1.7593,1.75941,1.75924,1.75935,7973990.0
2009-11-23 07:19:00,1.75937,1.75937,1.75917,1.75917,12350280.0
2009-11-23 07:20:00,1.75902,1.75928,1.75892,1.75928,13221395.0
2009-11-23 07:21:00,1.75931,1.75953,1.75931,1.75947,17599056.0
2009-11-23 07:22:00,1.75951,1.75951,1.75935,1.75936,3518352.0
2009-11-23 07:23:00,1.75935,1.75951,1.75932,1.75932,9590489.0
2009-11-23 07:24:00,1.75916,1.75929,1.75916,1.75918,10082557.0
2009-11-23 07:25:00,1.75912,1.75918,1.75911,1.75918,12207468.0
2009-11-23 07:26:00,1.75913,1.75913,1.75889,1.75889,5537928.0
2009-11-23 07:27:00,1.75887,1.75899,1.7588,1.75899,5146621.0
2009-11-23 07:28:00,1.75898,1.75898,1.75877,1.75882,5642167.0
2009-11-23 07:29:00,1.75892,1.75903,1.75892,1.75903,31956330.0
2009-11-23 07:30:00,1.75901,1.75901,1.75892,1.75892,11774144.0
2009-11-23 07:31:00,1.75887,1.75887,1.75869,1.75883,4535270.0
2009-11-23 07:32:00,1.75892,1.75897,1.7588,1.75883,10184395.0
2009-11-23 07:33:00,1.75895,1.75915,1.7589,1.75905,6371645.0
2009-11-23 07:34:00,1.75901,1.75905,1.75891,1.75905,8539504.0
2009-11-23 07:35:00,1.75902,1.75906,1.75898,1.75904,9141106.0
2009-11-23 07:36:00,1.75904,1.75913,1.75887,1.75905,6154544.0
2009-11-23 07:37:00,1.75914,1.75922,1.75914,1.75921,5055168.0
2009-11-23 07:38:00,1.75916,1.75916,1.75903,1.75907,6104966.0
2009-11-23 07:39:00,1.7591,1.7591,1.75876,1.75876,10035963.0
2009-11-23 07:40:00,1.75882,1.75882,1.75858,1.75867,8035322.0
2009-11-23 07:41:00,1.75865,1.75865,1.75814,1.75814,14012010.0
2009-11-23 07:42:00,1.75811,1.75832,1.75811,1.7583,8508415.0
2009-11-23 07:43:00,1.75829,1.75834,1.75818,1.75834,11891905.0
2009-11-23 07:44:00,1.75842,1.75854,1.75842,1.75844,14211258.0
2009-11-23 07:45:00,1.75859,1.75868,1.75851,1.75855,5259078.0
2009-11-23 07:46:00,1.75861,1.7587,1.75861,1.7587,8171999.0
2009-11-23 07:47:00,1.75876,1.75888,1.75876,1.75883,22078631.0
2009-11-23 07:48:00,1.75885,1.75898,1.75868,1.75868,13023817.0
2009-11-23 07:49:00,1.75883,1.75892,1.75855,1.75892,7474848.0
2009-11-23 07:50:00,1.75893,1.75898,1.75892,1.75896,21396585.0
2009-11-23 07:51:00,1.75891,1.75891,1.75878,1.75887,22813648.0
2009-11-23 07:52:00,1.75873,1.7588,1.75869,1.75869,10530476.0
2009-11-23 07:53:00,1.7587,1.7587,1.75861,1.7587,5146128.0
2009-11-23 07:54:00,1.75871,1.75871,1.75848,1.75852,5708390.0
2009-11-23 07:55:00,1.75849,1.75849,1.75818,1.75818,6296705.0
2009-11-23 07:56:00,1.75824,1.7584,1.75805,1.7584,6436000.0
2009-11-23 07:57:00,1.75849,1.75872,1.75849,1.75852,6741136.0
2009-11-23 07:58:00,1.75858,1.75887,1.75858,1.75887,8162799.0
2009-11-23 07:59:00,1.75892,1.759,1.7589,1.75891,53440422.0
2009-11-23 08:00:00,1.75882,1.75897,1.75878,1.75897,4266170.0
2009-11-23 08:01:00,1.75895,1.75907,1.75895,1.75897,11722128.0
2009-11-23 08:02:00,1.75905,1.7594,1.75905,1.7594,6231115.0
2009-11-23 08:03:00,1.75937,1.75972,1.75937,1.75964,37110612.0
2009-11-23 08:04:00,1.75971,1.75989,1.75965,1.75979,4784859.0
2009-11-23 08:05:00,1.75977,1.75977,1.75914,1.75914,9851109.0
2009-11-23 08:06:00,1.75906,1.75906,1.75894,1.759,2885311.0
2009-11-23 08:07:00,1.75902,1.75947,1.75902,1.75947,9503450.0
2009-11-23 08:08:00,1.75961,1.7599,1.75961,1.7599,10463479.0
2009-11-23 08:09:00,1.75992,1.75992,1.75984,1.75984,11095470.0
2009-11-23 08:10:00,1.75982,1.75998,1.75974,1.75998,7517608.0
2009-11-23 08:11:00,1.75999,1.75999,1.75975,1.75975,5597049.0
2009-11-23 08:12:00,1.75974,1.75984,1.75974,1.75977,6594340.0
2009-11-23 08:13:00,1.75975,1.75975,1.75968,1.75969,8494300.0
2009-11-23 08:14:00,1.7597,1.75993,1.7597,1.75977,9941112.0
2009-11-23 08:15:00,1.75966,1.75976,1.7595,1.75965,8727575.0
2009-11-23 08:16:00,1.7596,1.75965,1.75949,1.75951,6251389.0
2009-11-23 08:17:00,1.75946,1.75956,1.75945,1.75956,18263446.0
2009-11-23 08:18:00,1.75956,1.75975,1.75956,1.75975,5823707.0
2009-11-23 08:19:00,1.75976,1.75976,1.75956,1.75958,16782233.0
2009-11-23 08:20:00,1.75962,1.75981,1.75962,1.75964,7668419.0
2009-11-23 08:21:00,1.75967,1.75974,1.75967,1.75972,37642395.0
2009-11-23 08:22:00,1.75977,1.75996,1.75973,1.75996,13977054.0
2009-11-23 08:23:00,1.75999,1.76042,1.75999,1.76042,8254680.0
2009-11-23 08:24:00,1.76056,1.76067,1.7605,1.7605,5128167.0
2009-11-23 08:25:00,1.76047,1.76053,1.76045,1.76053,28903128.0
2009-11-23 08:26:00,1.76057,1.76089,1.7603,1.76089,6222103.0
2009-11-23 08:27:00,1.76084,1.76084,1.76068,1.76079,53168593.0
2009-11-23 08:28:00,1.76088,1.7609,1.76068,1.7609,11388395.0
2009-11-23 08:29:00,1.76082,1.76082,1.76071,1.76071,52690528.0
2009-11-23 08:30:00,1.76073,1.76073,1.76054,1.76062,12745530.0
2009-11-23 08:31:00,1.76058,1.76076,1.76056,1.76076,6959328.0
2009-11-23 08:32:00,1.7608,1.7608,1.76054,1.7606,4964965.0
2009-11-23 08:33:00,1.76059,1.7607,1.76058,1.76061,36700184.0
2009-11-23 08:34:00,1.76061,1.76076,1.76061,1.76076,8430514.0
2009-11-23 08:35:00,1.76086,1.76099,1.76086,1.76087,45853132.0
2009-11-23 08:36:00,1.76079,1.76079,1.76024,1.76064,14755696.0
2009-11-23 08:37:00,1.76073,1.76085,1.76069,1.76083,16965961.0
2009-11-23 08:38:00,1.76078,1.76078,1.76023,1.76023,7594126.0
2009-11-23 08:39:00,1.76025,1.76041,1.76022,1.76041,18570526.0
2009-11-23 08:40:00,1.76043,1.76058,1.76043,1.76055,5517367.0
2009-11-23 08:41:00,1.7605,1.7605,1.76027,1.76027,4224521.0
2009-11-23 08:42:00,1.7604,1.76045,1.76029,1.76044,7265482.0
2009-11-23 08:43:00,1.76048,1.76067,1.76048,1.76067,11779830.0
2009-11-23 08:44:00,1.7607,1.76078,1.76057,1.76061,8685728.0
2009-11-23 08:45:00,1.76064,1.76074,1.76046,1.76068,30399718.0
2009-11-23 08:46:00,1.76063,1.76073,1.76057,1.76062,6343048.0
2009-11-23 08:47:00,1.76055,1.76057,1.76038,1.76038,14972932.0
2009-11-23 08:48:00,1.76034,1.76036,1.76015,1.76026,6748514.0
2009-11-23 08:49:00,1.76026,1.76026,1.75997,1.76001,31496439.0
2009-11-23 08:50:00,1.76001,1.76004,1.75985,1.75985,8412444.0
2009-11-23 08:51:00,1.75997,1.76002,1.75991,1.75991,22114638.0
2009-11-23 08:52:00,1.75984,1.75984,1.75945,1.75964,11257407.0
2009-11-23 08:53:00,1.7597,1.7597,1.7591,1.75924,56774392.0
2009-11-23 08:54:00,1.75927,1.75932,1.75911,1.75914,13131543.0
2009-11-23 08:55:00,1.75907,1.75941,1.75907,1.75941,10806768.0
2009-11-23 08:56:00,1.75943,1.75944,1.75924,1.7593,7843562.0
2009-11-23 08:57:00,1.7594,1.75944,1.75938,1.7594,8267770.0
2009-11-23 08:58:00,1.75941,1.75946,1.75938,1.7594,6645814.0
2009-11-23 08:59:00,1.75945,1.75962,1.75937,1.75962,12609073.0
2009-11-23 09:00:00,1.7597,1.75986,1.7597,1.75985,9256823.0
2009-11-23 09:01:00,1.75985,1.76066,1.75985,1.76066,31093220.0
2009-11-23 09:02:00,1.76076,1.7612,1.76069,1.7612,11698885.0
2009-11-23 09:03:00,1.76111,1.76111,1.76079,1.76079,9883726.0
2009-11-23 09:04:00,1.76077,1.76106,1.76077,1.7609,5051516.0
2009-11-23 09:05:00,1.76101,1.76101,1.76076,1.76076,25717022.0
2009-11-23 09:06:00,1.7606,1.7606,1.7603,1.7603,12584888.0
2009-11-23 09:07:00,1.76026,1.76041,1.76013,1.76041,27466692.0
2009-11-23 09:08:00,1.76042,1.76042,1.7601,1.7601,11903340.0
2009-11-23 09:09:00,1.76011,1.76011,1.7599,1.75999,5005466.0
2009-11-23 09:10:00,1.7599,1.76035,1.75984,1.76035,14265891.0
2009-11-23 09:11:00,1.76032,1.76037,1.76025,1.76026,45851834.0
2009-11-23 09:12:00,1.76014,1.76014,1.75976,1.75995,9994216.0
2009-11-23 09:13:00,1.7598,1.76002,1.75979,1.75979,39120432.0
2009-11-23 09:14:00,1.75988,1.76002,1.75988,1.7599,6448297.0
2009-11-23 09:15:00,1.75985,1.75985,1.75951,1.75951,4860381.0
2009-11-23 09:16:00,1.75954,1.75954,1.75938,1.75938,5827404.0
2009-11-23 09:17:00,1.75933,1.75941,1.75914,1.75941,59324413.0
2009-11-23 09:18:00,1.75944,1.75956,1.7594,1.75943,14360688.0
2009-11-23 09:19:00,1.75955,1.75978,1.75955,1.75978,9282714.0
2009-11-23 09:20:00,1.75973,1.76012,1.75973,1.76,67704130.0
2009-11-23 09:21:00,1.75994,1.75994,1.7596,1.75964,65831428.0
2009-11-23 09:22:00,1.75961,1.75985,1.75954,1.75985,6326327.0
2009-11-23 09:23:00,1.75989,1.75989,1.75967,1.7597,6531609.0
2009-11-23 09:24:00,1.75968,1.75968,1.7595,1.75955,9879063.0
2009-11-23 09:25:00,1.75949,1.75949,1.75916,1.75916,9552903.0
2009-11-23 09:26:00,1.75912,1.7593,1.75911,1.7593,8072956.0
2009-11-23 09:27:00,1.75929,1.75964,1.75929,1.75964,7668486.0
2009-11-23 09:28:00,1.75965,1.76015,1.75965,1.76015,7933684.0
2009-11-23 09:29:00,1.7602,1.76052,1.76016,1.76052,6955775.0
2009-11-23 09:30:00,1.76062,1.76077,1.7605,1.7605,7523490.0
2009-11-23 09:31:00,1.76053,1.76066,1.76046,1.76066,5574046.0
2009-11-23 09:32:00,1.76061,1.76082,1.76061,1.76076,8402747.0
2009-11-23 09:33:00,1.76097,1.76109,1.76093,1.76093,44249840.0
2009-11-23 09:34:00,1.76081,1.76081,1.76065,1.76068,5093192.0
2009-11-23 09:35:00,1.76069,1.76075,1.76051,1.76051,5329017.0
2009-11-23 09:36:00,1.76055,1.76056,1.76031,1.76031,7671027.0
2009-11-23 09:37:00,1.76042,1.76042,1.76026,1.76026,10104101.0
2009-11-23 09:38:00,1.76024,1.76024,1.76002,1.76002,11897617.0
2009-11-23 09:39:00,1.76007,1.76008,1.75966,1.76003,60931876.0
2009-11-23 09:40:00,1.76015,1.76036,1.76009,1.76036,8499354.0
2009-11-23 09:41:00,1.76045,1.76049,1.7604,1.76043,46294116.0
2009-11-23 09:42:00,1.76043,1.76043,1.76016,1.76016,7546445.0
2009-11-23 09:43:00,1.7601,1.76032,1.76006,1.76032,40392748.0
2009-11-23 09:44:00,1.76003,1.76044,1.76003,1.76035,8069244.0
2009-11-23 09:45:00,1.76036,1.7607,1.76036,1.7607,12326280.0
2009-11-23 09:46:00,1.76069,1.76078,1.76056,1.76056,9308078.0
2009-11-23 09:47:00,1.76063,1.76097,1.76063,1.76097,52170165.0
2009-11-23 09:48:00,1.76093,1.76099,1.76088,1.76096,13967092.0
2009-11-23 09:49:00,1.76095,1.76095,1.76072,1.76072,58486131.0
2009-11-23 09:50:00,1.7607,1.76073,1.76067,1.7607,6001791.0
2009-11-23 09:51:00,1.76082,1.76124,1.76082,1.76124,46628000.0
2009-11-23 09:52:00,1.76135,1.76154,1.76135,1.76135,12165458.0
2009-11-23 09:53:00,1.76143,1.76145,1.76135,1.76137,27440668.0
2009-11-23 09:54:00,1.76138,1.76138,1.76122,1.76133,11278806.0
2009-11-23 09:55:00,1.76134,1.76146,1.76134,1.76146,10437652.0
2009-11-23 09:56:00,1.76139,1.76139,1.76117,1.76123,11978600.0
2009-11-23 09:57:00,1.76143,1.76153,1.7614,1.76146,8003751.0
2009-11-23 09:58:00,1.76135,1.76152,1.76098,1.76152,9109137.0
2009-11-23 09:59:00,1.76156,1.76177,1.76156,1.76177,36644316.0
2009-11-23 10:00:00,1.7618,1.76183,1.76164,1.76176,5047478.0
2009-11-23 10:01:00,1.76167,1.76167,1.76122,1.76163,38014800.0
2009-11-23 10:02:00,1.7616,1.76194,1.7616,1.76194,10341665.0
2009-11-23 10:03:00,1.76195,1.76195,1.76164,1.76183,60362440.0
2009-11-23 10:04:00,1.76176,1.76176,1.76158,1.76158,9026139.0
2009-11-23 10:05:00,1.76152,1.76154,1.76129,1.7613,76527703.0
2009-11-23 10:06:00,1.76103,1.76112,1.76074,1.76091,9908563.0
2009-11-23 10:07:00,1.76092,1.76092,1.76068,1.76076,8997170.0
2009-11-23 10:08:00,1.76069,1.76072,1.76055,1.76055,8848054.0
2009-11-23 10:09:00,1.76046,1.7609,1.76046,1.7609,7832783.0
2009-11-23 10:10:00,1.76098,1.76153,1.76098,1.76139,123268104.0
2009-11-23 10:11:00,1.76125,1.76136,1.76123,1.76136,4217767.0
2009-11-23 10:12:00,1.7613,1.7613,1.76108,1.76127,5965668.0
2009-11-23 10:13:00,1.76139,1.76176,1.76139,1.76176,36996344.0
2009-11-23 10:14:00,1.76164,1.76164,1.76113,1.76113,7473897.0
2009-11-23 10:15:00,1.76111,1.76111,1.76051,1.76079,25956684.0
2009-11-23 10:16:00,1.76083,1.76084,1.76069,1.76084,9468980.0
2009-11-23 10:17:00,1.76084,1.76103,1.76078,1.76079,5696547.0
2009-11-23 10:18:00,1.76078,1.76086,1.76059,1.76074,39792252.0
2009-11-23 10:19:00,1.76067,1.76067,1.76026,1.76058,52362304.0
2009-11-23 10:20:00,1.76048,1.76057,1.7604,1.7604,10116507.0
2009-11-23 10:21:00,1.76035,1.76074,1.76035,1.76072,11674714.0
2009-11-23 10:22:00,1.76062,1.76062,1.76023,1.76023,17185758.0
2009-11-23 10:23:00,1.76019,1.76019,1.75968,1.75986,92941355.0
2009-11-23 10:24:00,1.75989,1.75999,1.75989,1.75989,6174559.0
2009-11-23 10:25:00,1.75986,1.75986,1.75963,1.75963,14824055.0
2009-11-23 10:26:00,1.75963,1.75963,1.75946,1.75946,5395564.0
2009-11-23 10:27:00,1.75952,1.75952,1.75878,1.75898,72863920.0
2009-11-23 10:28:00,1.75894,1.75916,1.75894,1.75916,5273617.0
2009-11-23 10:29:00,1.75918,1.75931,1.75917,1.75922,9214210.0
2009-11-23 10:30:00,1.75937,1.75955,1.75924,1.75954,13330449.0
2009-11-23 10:31:00,1.75972,1.75978,1.75959,1.75978,32910894.0
2009-11-23 10:32:00,1.75986,1.76008,1.75986,1.76008,5764998.0
2009-11-23 10:33:00,1.76004,1.76025,1.75997,1.76025,7565278.0
2009-11-23 10:34:00,1.76034,1.76039,1.76023,1.76034,9503893.0
2009-11-23 10:35:00,1.76031,1.76031,1.76015,1.76015,17459988.0
2009-11-23 10:36:00,1.75999,1.76,1.75979,1.75984,6482714.0
2009-11-23 10:37:00,1.75991,1.76002,1.75987,1.75987,13175998.0
2009-11-23 10:38:00,1.75973,1.75975,1.7596,1.7596,4893163.0
2009-11-23 10:39:00,1.75963,1.75963,1.75934,1.75948,7832289.0
2009-11-23 10:40:00,1.75948,1.75961,1.75946,1.7596,8786831.0
2009-11-23 10:41:00,1.75965,1.75967,1.75943,1.75949,6025817.0
2009-11-23 10:42:00,1.75929,1.75941,1.75914,1.75914,8381265.0
2009-11-23 10:43:00,1.75909,1.7591,1.75893,1.75897,7260447.0
2009-11-23 10:44:00,1.759,1.759,1.75871,1.75871,7768394.0
2009-11-23 10:45:00,1.75881,1.75881,1.75869,1.75869,5958844.0
2009-11-23 10:46:00,1.75868,1.7587,1.75858,1.75858,8903641.0
2009-11-23 10:47:00,1.75854,1.75854,1.75759,1.75759,24848448.0
2009-11-23 10:48:00,1.7576,1.7576,1.75748,1.75748,4692469.0
2009-11-23 10:49:00,1.75746,1.75746,1.75732,1.75732,9623425.0
2009-11-23 10:50:00,1.75727,1.7573,1.75696,1.75696,7002413.0
2009-11-23 10:51:00,1.75712,1.75712,1.7569,1.75694,7385071.0
2009-11-23 10:52:00,1.75682,1.75689,1.75663,1.75669,19667009.0
2009-11-23 10:53:00,1.75667,1.75668,1.75653,1.75653,8976542.0
2009-11-23 10:54:00,1.75646,1.75646,1.75632,1.75633,7884701.0
2009-11-23 10:55:00,1.7563,1.75632,1.7561,1.75632,11941542.0
2009-11-23 10:56:00,1.75643,1.75679,1.75643,1.75677,19468093.0
2009-11-23 10:57:00,1.7569,1.75711,1.7569,1.75711,64944096.0
2009-11-23 10:58:00,1.7572,1.75727,1.757,1.757,5650684.0
2009-11-23 10:59:00,1.75696,1.75717,1.75682,1.75717,7408072.0
2009-11-23 11:00:00,1.75735,1.75745,1.75735,1.75741,9406681.0
2009-11-23 11:01:00,1.75742,1.75749,1.75739,1.75742,47115900.0
2009-11-23 11:02:00,1.75741,1.75785,1.75741,1.75785,9450811.0
2009-11-23 11:03:00,1.75789,1.75796,1.75785,1.75788,32265867.0
2009-11-23 11:04:00,1.75788,1.75817,1.75788,1.75809,7775339.0
2009-11-23 11:05:00,1.75825,1.75856,1.75818,1.75856,8807485.0
2009-11-23 11:06:00,1.75868,1.7588,1.75853,1.7588,11609271.0
2009-11-23 11:07:00,1.75853,1.75912,1.75853,1.75912,23715724.0
2009-11-23 11:08:00,1.75921,1.75963,1.75921,1.75963,4374179.0
2009-11-23 11:09:00,1.75958,1.75968,1.75956,1.75957,6850659.0
2009-11-23 11:10:00,1.75956,1.75989,1.75953,1.75989,5388192.0
2009-11-23 11:11:00,1.75991,1.76003,1.75988,1.76003,3058846.0
2009-11-23 11:12:00,1.76,1.76021,1.76,1.76021,8125492.0
2009-11-23 11:13:00,1.76022,1.76022,1.75988,1.75988,63899864.0
2009-11-23 11:14:00,1.75984,1.75984,1.75932,1.75969,8608773.0
2009-11-23 11:15:00,1.75968,1.75985,1.75962,1.75985,67501629.0
2009-11-23 11:16:00,1.7599,1.76003,1.75984,1.75994,12299350.0
2009-11-23 11:17:00,1.76004,1.76016,1.7599,1.76007,6532738.0
2009-11-23 11:18:00,1.76003,1.76003,1.75991,1.75996,5192461.0
2009-11-23 11:19:00,1.75992,1.76001,1.75992,1.76001,9355098.0
2009-11-23 11:20:00,1.76009,1.76037,1.75996,1.76037,6472850.0
2009-11-23 11:21:00,1.76042,1.76052,1.76032,1.76043,9469102.0
2009-11-23 11:22:00,1.76036,1.76041,1.76032,1.76033,15675298.0
2009-11-23 11:23:00,1.76016,1.76016,1.75987,1.76008,6859494.0
2009-11-23 11:24:00,1.75992,1.75999,1.75949,1.75953,12040911.0
2009-11-23 11:25:00,1.75944,1.75944,1.75901,1.75901,6552011.0
2009-11-23 11:26:00,1.75895,1.75896,1.75859,1.75896,6896359.0
2009-11-23 11:27:00,1.75896,1.75919,1.75896,1.75908,31418080.0
2009-11-23 11:28:00,1.75896,1.7593,1.75896,1.75926,6935608.0
2009-11-23 11:29:00,1.75926,1.7601,1.75926,1.76007,70259856.0
2009-11-23 11:30:00,1.75997,1.76014,1.75997,1.76013,9807398.0
2009-11-23 11:31:00,1.76018,1.76041,1.76018,1.76041,9743772.0
2009-11-23 11:32:00,1.76038,1.76056,1.76038,1.76055,4159014.0
2009-11-23 11:33:00,1.76055,1.76084,1.76055,1.76062,19226592.0
2009-11-23 11:34:00,1.76048,1.76048,1.76033,1.76033,3182054.0
2009-11-23 11:35:00,1.76012,1.76019,1.76004,1.76011,10183396.0
2009-11-23 11:36:00,1.76004,1.76006,1.75991,1.75999,8054238.0
2009-11-23 11:37:00,1.76002,1.76002,1.75978,1.75978,5708617.0
2009-11-23 11:38:00,1.75994,1.75994,1.7597,1.75979,7560694.0
2009-11-23 11:39:00,1.75984,1.75993,1.7597,1.75993,6140272.0
2009-11-23 11:40:00,1.75989,1.75991,1.75982,1.75982,7738009.0
2009-11-23 11:41:00,1.75982,1.75997,1.75975,1.75995,14397295.0
2009-11-23 11:42:00,1.75984,1.76005,1.75983,1.76005,7499464.0
2009-11-23 11:43:00,1.76013,1.76013,1.7598,1.7598,10353983.0
2009-11-23 11:44:00,1.75977,1.75977,1.75969,1.75976,8148069.0
2009-11-23 11:45:00,1.75969,1.75969,1.75952,1.75952,75719754.0
2009-11-23 11:46:00,1.75944,1.75956,1.75935,1.75935,6100385.0
2009-11-23 11:47:00,1.75949,1.7599,1.75949,1.75989,7883626.0
2009-11-23 11:48:00,1.75993,1.76005,1.75982,1.75991,9463065.0
2009-11-23 11:49:00,1.75987,1.76001,1.75973,1.75982,5995334.0
2009-11-23 11:50:00,1.76001,1.76009,1.75994,1.75994,9992925.0
2009-11-23 11:51:00,1.75992,1.7601,1.75974,1.7601,9509342.0
2009-11-23 11:52:00,1.76011,1.76022,1.76002,1.76011,10817047.0
2009-11-23 11:53:00,1.76006,1.76006,1.75974,1.75988,49169950.0
2009-11-23 11:54:00,1.75986,1.76001,1.75975,1.76001,5137949.0
2009-11-23 11:55:00,1.76011,1.76024,1.75997,1.75997,54857460.0
2009-11-23 11:56:00,1.75994,1.75996,1.75989,1.75989,9481874.0
2009-11-23 11:57:00,1.75995,1.76016,1.75992,1.75993,5835230.0
2009-11-23 11:58:00,1.76003,1.76003,1.75977,1.75977,4883933.0
2009-11-23 11:59:00,1.75983,1.76001,1.75975,1.76001,6294850.0
2009-11-23 12:00:00,1.76015,1.76026,1.76011,1.76019,7004588.0
2009-11-23 12:01:00,1.76019,1.76019,1.75957,1.75961,48751755.0
2009-11-23 12:02:00,1.75951,1.75951,1.75936,1.75936,14180679.0
2009-11-23 12:03:00,1.75913,1.75913,1.75877,1.75883,7324669.0
2009-11-23 12:04:00,1.75876,1.75876,1.75858,1.75861,9737730.0
2009-11-23 12:05:00,1.75853,1.75856,1.75828,1.75841,5152038.0
2009-11-23 12:06:00,1.75829,1.75848,1.75822,1.75848,13233413.0
2009-11-23 12:07:00,1.75853,1.75863,1.75823,1.75861,9161733.0
2009-11-23 12:08:00,1.75862,1.75877,1.75862,1.7587,6682693.0
2009-11-23 12:09:00,1.75865,1.75877,1.75855,1.75877,6291379.0
2009-11-23 12:10:00,1.75881,1.7589,1.75873,1.75887,5540173.0
2009-11-23 12:11:00,1.75891,1.75907,1.75886,1.75907,37692440.0
2009-11-23 12:12:00,1.75913,1.75947,1.75913,1.75947,8851655.0
2009-11-23 12:13:00,1.75934,1.75936,1.75921,1.75936,16693386.0
2009-11-23 12:14:00,1.75936,1.7597,1.75929,1.75965,15013572.0
2009-11-23 12:15:00,1.75963,1.75964,1.75939,1.75952,6359970.0
2009-11-23 12:16:00,1.75943,1.75951,1.75941,1.7595,10902061.0
2009-11-23 12:17:00,1.75946,1.75946,1.75907,1.75907,71751628.0
2009-11-23 12:18:00,1.75903,1.75906,1.75891,1.75891,6357131.0
2009-11-23 12:19:00,1.75892,1.75892,1.75875,1.75878,7267380.0
2009-11-23 12:20:00,1.75878,1.75878,1.75827,1.75827,55200522.0
2009-11-23 12:21:00,1.75813,1.75823,1.75782,1.75782,5799602.0
2009-11-23 12:22:00,1.75775,1.75775,1.75711,1.75711,11750516.0
2009-11-23 12:23:00,1.75724,1.75737,1.75724,1.75724,6241673.0
2009-11-23 12:24:00,1.75725,1.75744,1.75715,1.75744,5690837.0
2009-11-23 12:25:00,1.75748,1.75751,1.75743,1.75744,9205793.0
2009-11-23 12:26:00,1.75741,1.75742,1.75708,1.75712,5899275.0
2009-11-23 12:27:00,1.75717,1.75717,1.75706,1.75706,7877812.0
2009-11-23 12:28:00,1.75699,1.75699,1.75659,1.75681,64497654.0
2009-11-23 12:29:00,1.75686,1.75712,1.75682,1.75701,5145465.0
2009-11-23 12:30:00,1.75684,1.75684,1.75637,1.75668,5840279.0
2009-11-23 12:31:00,1.75662,1.75673,1.75646,1.75646,152409480.0
2009-11-23 12:32:00,1.75648,1.75656,1.75642,1.75656,6292857.0
2009-11-23 12:33:00,1.75657,1.75666,1.7565,1.75655,6246753.0
2009-11-23 12:34:00,1.75656,1.75658,1.7565,1.7565,7720577.0
2009-11-23 12:35:00,1.75646,1.75646,1.7562,1.75642,8004006.0
2009-11-23 12:36:00,1.75639,1.75639,1.75607,1.75607,8992542.0
2009-11-23 12:37:00,1.75603,1.75605,1.75541,1.756,3487830.0
2009-11-23 12:38:00,1.75608,1.75615,1.75604,1.75615,7521463.0
2009-11-23 12:39:00,1.75615,1.75617,1.75595,1.75617,4992305.0
2009-11-23 12:40:00,1.75614,1.7564,1.75614,1.75634,5261727.0
2009-11-23 12:41:00,1.75634,1.75638,1.75633,1.75635,9085541.0
2009-11-23 12:42:00,1.75638,1.75652,1.75638,1.7564,5097200.0
2009-11-23 12:43:00,1.75639,1.75649,1.75631,1.75649,87521182.0
2009-11-23 12:44:00,1.75648,1.75689,1.75648,1.75689,5192569.0
2009-11-23 12:45:00,1.757,1.75712,1.757,1.7571,3822404.0
2009-11-23 12:46:00,1.75713,1.75717,1.75708,1.75709,9566605.0
2009-11-23 12:47:00,1.75712,1.75722,1.75699,1.75699,11452425.0
2009-11-23 12:48:00,1.75701,1.75701,1.75692,1.75692,8434825.0
2009-11-23 12:49:00,1.75671,1.75688,1.75671,1.75688,4984359.0
2009-11-23 12:50:00,1.75683,1.75685,1.75663,1.75663,12263918.0
2009-11-23 12:51:00,1.75662,1.75669,1.7566,1.75667,10880887.0
2009-11-23 12:52:00,1.75662,1.75662,1.75645,1.75658,7900955.0
2009-11-23 12:53:00,1.75653,1.75656,1.75614,1.75614,23904736.0
2009-11-23 12:54:00,1.75604,1.75604,1.75542,1.75542,9704357.0
2009-11-23 12:55:00,1.75539,1.75539,1.75486,1.75486,9953857.0
2009-11-23 12:56:00,1.75479,1.75485,1.7547,1.7547,5813956.0
2009-11-23 12:57:00,1.75448,1.75471,1.75441,1.75463,6508479.0
2009-11-23 12:58:00,1.75461,1.75498,1.75461,1.75496,7109482.0
2009-11-23 12:59:00,1.75504,1.75514,1.75501,1.75513,5277660.0
2009-11-23 13:00:00,1.75517,1.75545,1.75517,1.75545,10649760.0
2009-11-23 13:01:00,1.75547,1.75557,1.75547,1.75557,11353328.0
2009-11-23 13:02:00,1.75562,1.75576,1.75561,1.75562,10645933.0
2009-11-23 13:03:00,1.75546,1.75546,1.75519,1.75538,22512966.0
2009-11-23 13:04:00,1.75543,1.75564,1.75543,1.75564,11162984.0
2009-11-23 13:05:00,1.75571,1.75602,1.7557,1.75602,5617551.0
2009-11-23 13:06:00,1.7561,1.7565,1.7561,1.7565,6957862.0
2009-11-23 13:07:00,1.75653,1.75675,1.75653,1.75671,11182210.0
2009-11-23 13:08:00,1.75656,1.75665,1.75656,1.7566,4701509.0
2009-11-23 13:09:00,1.75651,1.75662,1.75646,1.75652,5507458.0
2009-11-23 13:10:00,1.75649,1.75649,1.75626,1.75631,48603306.0
2009-11-23 13:11:00,1.7564,1.75658,1.7564,1.75658,8510589.0
2009-11-23 13:12:00,1.75659,1.75659,1.7562,1.7562,21207044.0
2009-11-23 13:13:00,1.75623,1.75623,1.756,1.75601,9885993.0
2009-11-23 13:14:00,1.75596,1.75599,1.75584,1.75584,11149664.0
2009-11-23 13:15:00,1.75585,1.75585,1.7551,1.7551,20776758.0
2009-11-23 13:16:00,1.75509,1.75509,1.75494,1.75494,5131593.0
2009-11-23 13:17:00,1.75455,1.75491,1.75455,1.75468,13809618.0
2009-11-23 13:18:00,1.75484,1.75484,1.75441,1.75441,8516173.0
2009-11-23 13:19:00,1.7548,1.75491,1.75472,1.75491,8839044.0
2009-11-23 13:20:00,1.75493,1.75535,1.75493,1.75534,37912820.0
2009-11-23 13:21:00,1.75541,1.75553,1.75537,1.75537,6156553.0
2009-11-23 13:22:00,1.75527,1.75544,1.75527,1.7553,9073942.0
2009-11-23 13:23:00,1.75535,1.75535,1.75509,1.75509,5470602.0
2009-11-23 13:24:00,1.75496,1.75496,1.7547,1.7547,6906293.0
2009-11-23 13:25:00,1.7548,1.75517,1.7548,1.75517,41423808.0
2009-11-23 13:26:00,1.75529,1.75546,1.75529,1.75546,4132292.0
2009-11-23 13:27:00,1.75545,1.75556,1.7553,1.7553,100337172.0
2009-11-23 13:28:00,1.75532,1.75578,1.75532,1.75578,8735930.0
2009-11-23 13:29:00,1.75578,1.75581,1.75569,1.75569,6922908.0
2009-11-23 13:30:00,1.7556,1.75564,1.75552,1.75553,6625928.0
2009-11-23 13:31:00,1.75548,1.75567,1.75548,1.75567,27604665.0
2009-11-23 13:32:00,1.7557,1.75571,1.75554,1.75571,5994286.0
2009-11-23 13:33:00,1.75591,1.75598,1.75581,1.75586,15560428.0
2009-11-23 13:34:00,1.75589,1.7559,1.75583,1.75584,12107242.0
2009-11-23 13:35:00,1.75581,1.75597,1.75543,1.75597,8797293.0
2009-11-23 13:36:00,1.75595,1.75599,1.75587,1.75587,6655786.0
2009-11-23 13:37:00,1.75608,1.75612,1.75604,1.75612,6936776.0
2009-11-23 13:38:00,1.75576,1.7564,1.75576,1.7564,10520648.0
2009-11-23 13:39:00,1.7565,1.75658,1.75645,1.75645,58868688.0
2009-11-23 13:40:00,1.75637,1.75641,1.75626,1.75638,7143348.0
2009-11-23 13:41:00,1.75628,1.75633,1.75604,1.75633,65269636.0
2009-11-23 13:42:00,1.75631,1.75644,1.75626,1.75644,13265793.0
2009-11-23 13:43:00,1.75644,1.75671,1.75644,1.75665,4790095.0
2009-11-23 13:44:00,1.7565,1.75654,1.7564,1.75645,8521454.0
2009-11-23 13:45:00,1.7564,1.75643,1.75629,1.75629,12046958.0
2009-11-23 13:46:00,1.75633,1.75647,1.75628,1.75647,14204200.0
2009-11-23 13:47:00,1.75647,1.7566,1.75647,1.75659,16004766.0
2009-11-23 13:48:00,1.75651,1.75666,1.75651,1.75666,9614574.0
2009-11-23 13:49:00,1.75661,1.75661,1.7564,1.75654,13928700.0
2009-11-23 13:50:00,1.75636,1.75662,1.75636,1.75662,6145345.0
2009-11-23 13:51:00,1.75667,1.75673,1.75666,1.75666,33884448.0
2009-11-23 13:52:00,1.75655,1.75657,1.75644,1.75644,9173051.0
2009-11-23 13:53:00,1.75644,1.75644,1.75631,1.75631,5955370.0
2009-11-23 13:54:00,1.75637,1.7565,1.75634,1.7565,7393982.0
2009-11-23 13:55:00,1.75663,1.75671,1.75659,1.75663,4610040.0
2009-11-23 13:56:00,1.75662,1.75679,1.75662,1.75678,8203999.0
2009-11-23 13:57:00,1.75686,1.75725,1.75686,1.75725,25075129.0
2009-11-23 13:58:00,1.7572,1.75737,1.7572,1.75736,8629118.0
2009-11-23 13:59:00,1.75736,1.75765,1.75732,1.75765,9806522.0
2009-11-23 14:00:00,1.75773,1.75783,1.75771,1.75773,28231872.0
2009-11-23 14:01:00,1.75767,1.75782,1.75755,1.75777,8244044.0
2009-11-23 14:02:00,1.75781,1.75796,1.75777,1.75778,23465325.0
2009-11-23 14:03:00,1.75776,1.75785,1.75765,1.75766,6484886.0
2009-11-23 14:04:00,1.75774,1.7579,1.75774,1.7579,39807025.0
2009-11-23 14:05:00,1.75779,1.75793,1.75762,1.75793,9063446.0
2009-11-23 14:06:00,1.75799,1.75819,1.75671,1.75816,5329996.0
2009-11-23 14:07:00,1.75818,1.75839,1.75818,1.75839,10082755.0
2009-11-23 14:08:00,1.7584,1.75862,1.7584,1.75862,7539309.0
2009-11-23 14:09:00,1.75873,1.75907,1.75873,1.75907,5837477.0
2009-11-23 14:10:00,1.75909,1.75925,1.75889,1.75889,7778250.0
2009-11-23 14:11:00,1.75943,1.7595,1.75942,1.7595,6989245.0
2009-11-23 14:12:00,1.75955,1.75975,1.75954,1.75965,8778401.0
2009-11-23 14:13:00,1.75954,1.75954,1.7592,1.7592,23683380.0
2009-11-23 14:14:00,1.75905,1.75931,1.75905,1.75931,3353752.0
2009-11-23 14:15:00,1.75933,1.75943,1.75928,1.75942,8566016.0
2009-11-23 14:16:00,1.75947,1.75974,1.75947,1.75974,7687911.0
2009-11-23 14:17:00,1.75978,1.75985,1.75959,1.75974,8668358.0
2009-11-23 14:18:00,1.75956,1.75987,1.75956,1.75964,7510261.0
2009-11-23 14:19:00,1.75963,1.75963,1.7594,1.75958,10067849.0
2009-11-23 14:20:00,1.75969,1.75992,1.75968,1.75992,10658925.0
2009-11-23 14:21:00,1.75999,1.76015,1.75986,1.76015,10270496.0
2009-11-23 14:22:00,1.76016,1.76035,1.76016,1.7603,7209888.0
2009-11-23 14:23:00,1.76025,1.76025,1.75981,1.75996,59557992.0
2009-11-23 14:24:00,1.75997,1.75997,1.75974,1.75974,7709297.0
2009-11-23 14:25:00,1.75994,1.76006,1.75988,1.76,4402208.0
2009-11-23 14:26:00,1.75998,1.75998,1.7596,1.7596,6655769.0
2009-11-23 14:27:00,1.75952,1.75956,1.75927,1.75945,8012234.0
2009-11-23 14:28:00,1.7594,1.7594,1.75924,1.75924,8142800.0
2009-11-23 14:29:00,1.75922,1.75922,1.75901,1.75904,8332663.0
2009-11-23 14:30:00,1.75902,1.75902,1.75878,1.75885,5878166.0
2009-11-23 14:31:00,1.75886,1.75886,1.75859,1.75859,7401153.0
2009-11-23 14:32:00,1.75866,1.75866,1.75849,1.75858,6330651.0
2009-11-23 14:33:00,1.75851,1.75854,1.75821,1.75823,13431333.0
2009-11-23 14:34:00,1.75813,1.75813,1.75798,1.75804,7270010.0
2009-11-23 14:35:00,1.75802,1.75823,1.75802,1.75803,5974280.0
2009-11-23 14:36:00,1.75815,1.75815,1.75758,1.75791,7079329.0
2009-11-23 14:37:00,1.75794,1.75794,1.75718,1.75718,19603020.0
2009-11-23 14:38:00,1.75716,1.75716,1.75699,1.75699,7322478.0
2009-11-23 14:39:00,1.75702,1.75702,1.7569,1.75696,21501870.0
2009-11-23 14:40:00,1.75693,1.75707,1.75688,1.75706,9413473.0
2009-11-23 14:41:00,1.75707,1.75723,1.75707,1.75723,16024321.0
2009-11-23 14:42:00,1.75727,1.75751,1.75726,1.75742,6172859.0
2009-11-23 14:43:00,1.75736,1.75736,1.75709,1.75732,5571833.0
2009-11-23 14:44:00,1.75731,1.75737,1.75687,1.75737,4310529.0
2009-11-23 14:45:00,1.75735,1.75741,1.75722,1.75741,6090842.0
2009-11-23 14:46:00,1.75751,1.75765,1.75742,1.75746,11837010.0
2009-11-23 14:47:00,1.75741,1.75741,1.75718,1.75728,12080167.0
2009-11-23 14:48:00,1.75726,1.75726,1.75702,1.75708,14954164.0
2009-11-23 14:49:00,1.75719,1.7574,1.75719,1.7574,20459034.0
2009-11-23 14:50:00,1.7574,1.7576,1.7574,1.75743,5735717.0
2009-11-23 14:51:00,1.75739,1.75739,1.75688,1.75719,11377899.0
2009-11-23 14:52:00,1.75731,1.75757,1.75729,1.75757,5776329.0
2009-11-23 14:53:00,1.75759,1.75791,1.75759,1.75791,7447468.0
2009-11-23 14:54:00,1.75792,1.75801,1.75791,1.75799,3934501.0
2009-11-23 14:55:00,1.75792,1.7583,1.75792,1.75823,8845352.0
2009-11-23 14:56:00,1.75836,1.75841,1.75831,1.75831,36764698.0
2009-11-23 14:57:00,1.75834,1.75834,1.75806,1.75811,9514039.0
2009-11-23 14:58:00,1.75817,1.75817,1.75796,1.75796,6319271.0
2009-11-23 14:59:00,1.75787,1.75787,1.75763,1.75763,6240256.0
2009-11-23 15:00:00,1.75772,1.75779,1.75761,1.75767,9312458.0
2009-11-23 15:01:00,1.75778,1.75795,1.75754,1.75782,38828182.0
2009-11-23 15:02:00,1.75795,1.758,1.75783,1.75793,8204627.0
2009-11-23 15:03:00,1.75788,1.75796,1.75781,1.75796,11171256.0
2009-11-23 15:04:00,1.75802,1.75817,1.75802,1.75816,18088480.0
2009-11-23 15:05:00,1.75825,1.75826,1.75813,1.75822,15984777.0
2009-11-23 15:06:00,1.75826,1.75833,1.75815,1.75824,14142578.0
2009-11-23 15:07:00,1.75823,1.7583,1.75821,1.75823,9003634.0
2009-11-23 15:08:00,1.75822,1.75844,1.75822,1.75842,5987595.0
2009-11-23 15:09:00,1.75851,1.75859,1.75839,1.75848,38686600.0
2009-11-23 15:10:00,1.75854,1.75854,1.75834,1.75834,7484734.0
2009-11-23 15:11:00,1.75834,1.75857,1.75832,1.75857,16360784.0
2009-11-23 15:12:00,1.75863,1.75878,1.75855,1.75855,7055971.0
2009-11-23 15:13:00,1.75868,1.75876,1.75852,1.75865,7141952.0
2009-11-23 15:14:00,1.75874,1.75893,1.75874,1.75882,6451741.0
2009-11-23 15:15:00,1.75887,1.75908,1.75886,1.75886,8519407.0
2009-11-23 15:16:00,1.75872,1.75872,1.75852,1.75866,5504012.0
2009-11-23 15:17:00,1.75871,1.75871,1.75863,1.75863,11436196.0
2009-11-23 15:18:00,1.75855,1.75855,1.75839,1.75839,7158215.0
2009-11-23 15:19:00,1.75837,1.75837,1.75822,1.75823,9450381.0
2009-11-23 15:20:00,1.75821,1.75821,1.75802,1.75802,11035002.0
2009-11-23 15:21:00,1.75803,1.75803,1.7578,1.75786,10054727.0
2009-11-23 15:22:00,1.75789,1.75823,1.75761,1.75823,39313333.0
2009-11-23 15:23:00,1.75826,1.75839,1.75826,1.75827,16514177.0
2009-11-23 15:24:00,1.75815,1.75833,1.75767,1.75833,8900855.0
2009-11-23 15:25:00,1.75836,1.75845,1.75836,1.75843,8274861.0
2009-11-23 15:26:00,1.75854,1.75869,1.7582,1.75869,5319641.0
2009-11-23 15:27:00,1.75868,1.7591,1.75868,1.7591,34064734.0
2009-11-23 15:28:00,1.75909,1.75922,1.75909,1.75912,13338928.0
2009-11-23 15:29:00,1.75919,1.75941,1.75919,1.75941,10962736.0
2009-11-23 15:30:00,1.75946,1.75957,1.75939,1.75957,17374778.0
2009-11-23 15:31:00,1.75957,1.7597,1.75788,1.75788,8420358.0
2009-11-23 15:32:00,1.75923,1.75923,1.75882,1.75882,4872580.0
2009-11-23 15:33:00,1.75874,1.75874,1.75809,1.75822,12556090.0
2009-11-23 15:34:00,1.75816,1.75816,1.7578,1.7578,6808377.0
2009-11-23 15:35:00,1.75774,1.75774,1.75744,1.75749,5235236.0
2009-11-23 15:36:00,1.75739,1.75743,1.75594,1.75732,5187573.0
2009-11-23 15:37:00,1.75725,1.75725,1.75684,1.75684,54987415.0
2009-11-23 15:38:00,1.75685,1.75715,1.75683,1.75713,13118746.0
2009-11-23 15:39:00,1.75707,1.75738,1.75705,1.75728,5248236.0
2009-11-23 15:40:00,1.75722,1.75722,1.757,1.757,11105820.0
2009-11-23 15:41:00,1.75699,1.75699,1.75684,1.75684,6423672.0
2009-11-23 15:42:00,1.75677,1.75681,1.7566,1.75666,10338384.0
2009-11-23 15:43:00,1.75674,1.75699,1.75674,1.75699,6185337.0
2009-11-23 15:44:00,1.75709,1.75728,1.75709,1.75728,18954508.0
2009-11-23 15:45:00,1.75719,1.7573,1.75702,1.75702,11364751.0
2009-11-23 15:46:00,1.75691,1.7571,1.75687,1.7571,14134085.0
2009-11-23 15:47:00,1.7571,1.7571,1.75675,1.75676,43179192.0
2009-11-23 15:48:00,1.75675,1.75675,1.7566,1.75663,6265939.0
2009-11-23 15:49:00,1.75658,1.75659,1.75589,1.75589,44867407.0
2009-11-23 15:50:00,1.75583,1.75583,1.75549,1.75564,8964676.0
2009-11-23 15:51:00,1.75573,1.75578,1.75564,1.75567,8305882.0
2009-11-23 15:52:00,1.75571,1.75582,1.75571,1.75572,8896519.0
2009-11-23 15:53:00,1.75566,1.7558,1.75565,1.7558,21273436.0
2009-11-23 15:54:00,1.75571,1.75599,1.75571,1.75599,8026762.0
2009-11-23 15:55:00,1.756,1.75617,1.7559,1.75617,8345360.0
2009-11-23 15:56:00,1.7563,1.75658,1.75618,1.75658,7580801.0
2009-11-23 15:57:00,1.75658,1.75658,1.75629,1.75629,11626224.0
2009-11-23 15:58:00,1.75626,1.75648,1.75614,1.75629,13911817.0
2009-11-23 15:59:00,1.75637,1.75637,1.75597,1.75597,16976544.0
2009-11-23 16:00:00,1.75583,1.75591,1.75576,1.75583,8194414.0
2009-11-23 16:01:00,1.75569,1.75577,1.75536,1.75536,10585771.0
2009-11-23 16:02:00,1.75534,1.75555,1.75525,1.75536,62631800.0
2009-11-23 16:03:00,1.7554,1.75587,1.7554,1.75578,50480640.0
2009-11-23 16:04:00,1.75583,1.75583,1.75573,1.75583,4209424.0
2009-11-23 16:05:00,1.75576,1.75583,1.75569,1.75569,50433797.0
2009-11-23 16:06:00,1.75566,1.75566,1.75529,1.75529,9445222.0
2009-11-23 16:07:00,1.75523,1.75523,1.75497,1.75508,7771623.0
2009-11-23 16:08:00,1.75501,1.75501,1.75481,1.75481,9608999.0
2009-11-23 16:09:00,1.75479,1.75479,1.75461,1.75465,7881252.0
2009-11-23 16:10:00,1.75465,1.75467,1.75438,1.75446,13382655.0
2009-11-23 16:11:00,1.7544,1.7544,1.75388,1.75411,8149949.0
2009-11-23 16:12:00,1.75402,1.75431,1.75402,1.75431,12285304.0
2009-11-23 16:13:00,1.75436,1.75464,1.75436,1.75464,10331719.0
2009-11-23 16:14:00,1.75466,1.75474,1.75463,1.75472,8396139.0
2009-11-23 16:15:00,1.75481,1.75499,1.75481,1.75491,8147959.0
2009-11-23 16:16:00,1.75487,1.75487,1.7545,1.75462,7493812.0
2009-11-23 16:17:00,1.75472,1.75495,1.75472,1.75491,9071185.0
2009-11-23 16:18:00,1.75507,1.75507,1.75471,1.75485,11692690.0
2009-11-23 16:19:00,1.75487,1.75487,1.75446,1.75446,6909437.0
2009-11-23 16:20:00,1.75447,1.75483,1.75447,1.75483,7847694.0
2009-11-23 16:21:00,1.7547,1.7547,1.75435,1.75465,8176075.0
2009-11-23 16:22:00,1.75479,1.75505,1.75474,1.75505,3870794.0
2009-11-23 16:23:00,1.75507,1.75534,1.75501,1.75534,11757216.0
2009-11-23 16:24:00,1.75521,1.75537,1.75521,1.75537,7687341.0
2009-11-23 16:25:00,1.75536,1.75536,1.75519,1.75527,7937084.0
2009-11-23 16:26:00,1.75538,1.7555,1.75526,1.75547,6782466.0
2009-11-23 16:27:00,1.75541,1.75541,1.75496,1.75499,13150418.0
2009-11-23 16:28:00,1.75494,1.75494,1.7548,1.7548,6786095.0
2009-11-23 16:29:00,1.75476,1.75477,1.75459,1.7547,6991725.0
2009-11-23 16:30:00,1.75462,1.7549,1.75462,1.75482,7490709.0
2009-11-23 16:31:00,1.75491,1.75502,1.75485,1.75496,10375846.0
2009-11-23 16:32:00,1.75499,1.75508,1.75485,1.75508,7628293.0
2009-11-23 16:33:00,1.75513,1.75521,1.75513,1.75516,52872832.0
2009-11-23 16:34:00,1.7551,1.7551,1.75469,1.75469,4889838.0
2009-11-23 16:35:00,1.75471,1.75482,1.75453,1.7546,51611511.0
2009-11-23 16:36:00,1.7545,1.75453,1.75445,1.75446,5936885.0
2009-11-23 16:37:00,1.75442,1.75442,1.7541,1.7541,3284543.0
2009-11-23 16:38:00,1.75428,1.75428,1.75403,1.75417,5059740.0
2009-11-23 16:39:00,1.75416,1.75429,1.75407,1.75429,6011463.0
2009-11-23 16:40:00,1.75432,1.75432,1.75411,1.7542,5177351.0
2009-11-23 16:41:00,1.75426,1.75466,1.75426,1.75464,7256505.0
2009-11-23 16:42:00,1.75476,1.755,1.75473,1.755,11097808.0
2009-11-23 16:43:00,1.75498,1.75507,1.75479,1.75487,6917763.0
2009-11-23 16:44:00,1.75487,1.75487,1.75426,1.75436,57765312.0
2009-11-23 16:45:00,1.75443,1.75464,1.75443,1.75458,30437055.0
2009-11-23 16:46:00,1.75469,1.75489,1.75469,1.75489,3335869.0
2009-11-23 16:47:00,1.75496,1.75512,1.75492,1.75512,5181824.0
2009-11-23 16:48:00,1.75526,1.75557,1.75526,1.75557,8726883.0
2009-11-23 16:49:00,1.75557,1.75585,1.75556,1.75565,10238570.0
2009-11-23 16:50:00,1.75565,1.75565,1.75545,1.75545,11331438.0
2009-11-23 16:51:00,1.75545,1.75545,1.75456,1.75456,56923074.0
2009-11-23 16:52:00,1.75441,1.75462,1.75406,1.75459,17047774.0
2009-11-23 16:53:00,1.75466,1.75483,1.75463,1.75483,10961961.0
2009-11-23 16:54:00,1.75485,1.75504,1.75485,1.75485,3940191.0
2009-11-23 16:55:00,1.75491,1.75518,1.75491,1.75518,7652877.0
2009-11-23 16:56:00,1.75508,1.75546,1.75508,1.75546,6645971.0
2009-11-23 16:57:00,1.75539,1.75548,1.75531,1.75533,9371220.0
2009-11-23 16:58:00,1.75539,1.75551,1.7552,1.75551,15802091.0
2009-11-23 16:59:00,1.75566,1.75591,1.75557,1.75557,24507136.0
2009-11-23 17:00:00,1.75554,1.7556,1.75545,1.75558,12690474.0
2009-11-23 17:01:00,1.75555,1.75555,1.75527,1.7555,87858788.0
2009-11-23 17:02:00,1.75551,1.75568,1.75551,1.75568,10696921.0
2009-11-23 17:03:00,1.7557,1.75582,1.75567,1.75567,3988699.0
2009-11-23 17:04:00,1.75565,1.75565,1.75535,1.75535,10163260.0
2009-11-23 17:05:00,1.75549,1.75549,1.7553,1.75533,9779889.0
2009-11-23 17:06:00,1.7553,1.7553,1.75522,1.75523,5615640.0
2009-11-23 17:07:00,1.75518,1.75532,1.75505,1.75509,37442298.0
2009-11-23 17:08:00,1.75497,1.75506,1.75487,1.75491,11502422.0
2009-11-23 17:09:00,1.75489,1.75489,1.75467,1.75475,7408422.0
2009-11-23 17:10:00,1.75473,1.75473,1.75365,1.75365,74069196.0
2009-11-23 17:11:00,1.75365,1.75398,1.75365,1.75398,5519129.0
2009-11-23 17:12:00,1.75407,1.75407,1.75388,1.75392,8580800.0
2009-11-23 17:13:00,1.75377,1.75381,1.75367,1.75375,9960141.0
2009-11-23 17:14:00,1.75379,1.75413,1.75378,1.75413,8696046.0
2009-11-23 17:15:00,1.75418,1.75439,1.75404,1.75428,6712379.0
2009-11-23 17:16:00,1.75438,1.75462,1.75438,1.75447,12283270.0
2009-11-23 17:17:00,1.75448,1.75448,1.75398,1.75418,83426040.0
2009-11-23 17:18:00,1.75422,1.75445,1.75422,1.75445,5862885.0
2009-11-23 17:19:00,1.75456,1.75538,1.75456,1.75538,49524813.0
2009-11-23 17:20:00,1.75548,1.75575,1.75548,1.75575,10779891.0
2009-11-23 17:21:00,1.7558,1.7558,1.75551,1.75551,5561145.0
2009-11-23 17:22:00,1.75551,1.75551,1.75527,1.75527,5049567.0
2009-11-23 17:23:00,1.75532,1.75532,1.75492,1.75523,7424330.0
2009-11-23 17:24:00,1.75524,1.7553,1.75507,1.7553,7207350.0
2009-11-23 17:25:00,1.7553,1.75536,1.75525,1.75534,5933920.0
2009-11-23 17:26:00,1.75531,1.75541,1.75521,1.75521,11634073.0
2009-11-23 17:27:00,1.75526,1.75526,1.75495,1.75501,17449408.0
2009-11-23 17:28:00,1.75499,1.75506,1.75453,1.75506,49475664.0
2009-11-23 17:29:00,1.75494,1.75525,1.75475,1.75507,9785197.0
2009-11-23 17:30:00,1.75501,1.75501,1.75474,1.7549,7409700.0
2009-11-23 17:31:00,1.75496,1.7552,1.75496,1.7552,6995127.0
2009-11-23 17:32:00,1.75522,1.75553,1.75522,1.75541,11707545.0
2009-11-23 17:33:00,1.75539,1.75539,1.75485,1.75523,26838324.0
2009-11-23 17:34:00,1.75532,1.75557,1.75518,1.75543,5383946.0
2009-11-23 17:35:00,1.75543,1.75543,1.75515,1.75518,8495970.0
2009-11-23 17:36:00,1.75506,1.75514,1.75492,1.75492,10780972.0
2009-11-23 17:37:00,1.75497,1.75498,1.75475,1.75486,5088137.0
2009-11-23 17:38:00,1.75486,1.75486,1.75458,1.75474,8204477.0
2009-11-23 17:39:00,1.75481,1.75494,1.7547,1.75494,6312058.0
2009-11-23 17:40:00,1.75505,1.75516,1.75483,1.75483,114729267.0
2009-11-23 17:41:00,1.7548,1.7548,1.75436,1.75436,47364843.0
2009-11-23 17:42:00,1.75431,1.75431,1.75391,1.75391,8386167.0
2009-11-23 17:43:00,1.75383,1.75386,1.75361,1.75386,21118090.0
2009-11-23 17:44:00,1.75399,1.75407,1.75372,1.75398,3981980.0
2009-11-23 17:45:00,1.75409,1.75433,1.75409,1.75426,64284548.0
2009-11-23 17:46:00,1.75431,1.75439,1.7543,1.75437,4542465.0
2009-11-23 17:47:00,1.75436,1.75451,1.75436,1.75451,5227336.0
2009-11-23 17:48:00,1.75452,1.75464,1.75444,1.75464,11197624.0
2009-11-23 17:49:00,1.75469,1.75479,1.75437,1.75437,5606673.0
2009-11-23 17:50:00,1.75436,1.75493,1.75436,1.75483,28037388.0
2009-11-23 17:51:00,1.75487,1.75514,1.75487,1.75503,7221754.0
2009-11-23 17:52:00,1.75494,1.75497,1.75482,1.75497,10213014.0
2009-11-23 17:53:00,1.75502,1.75511,1.75501,1.75504,5436354.0
2009-11-23 17:54:00,1.75521,1.75614,1.75521,1.75591,33445248.0
2009-11-23 17:55:00,1.75586,1.75586,1.75572,1.75572,7049089.0
2009-11-23 17:56:00,1.75567,1.75571,1.75557,1.75557,4680359.0
2009-11-23 17:57:00,1.7556,1.7556,1.75506,1.75506,6254381.0
2009-11-23 17:58:00,1.75516,1.75532,1.75501,1.75501,6715510.0
2009-11-23 17:59:00,1.75503,1.75503,1.75403,1.75403,28690620.0
2009-11-23 18:00:00,1.75401,1.75401,1.75379,1.75387,15001150.0
2009-11-23 18:01:00,1.75385,1.75388,1.75358,1.75368,8534063.0
2009-11-23 18:02:00,1.75363,1.75363,1.75349,1.75349,7149387.0
2009-11-23 18:03:00,1.7535,1.7535,1.75327,1.7534,11460492.0
2009-11-23 18:04:00,1.75347,1.75364,1.75322,1.75364,7820989.0
2009-11-23 18:05:00,1.75358,1.75371,1.75341,1.7536,6161450.0
2009-11-23 18:06:00,1.75357,1.75367,1.75337,1.75367,50946050.0
2009-11-23 18:07:00,1.75365,1.75365,1.75337,1.75343,7428494.0
2009-11-23 18:08:00,1.7534,1.75346,1.75327,1.75346,8083111.0
2009-11-23 18:09:00,1.75346,1.75363,1.75335,1.75363,9106530.0
2009-11-23 18:10:00,1.75368,1.75379,1.75358,1.75358,6013963.0
2009-11-23 18:11:00,1.75358,1.75376,1.75356,1.75362,16117838.0
2009-11-23 18:12:00,1.75358,1.75358,1.75341,1.75341,4915994.0
2009-11-23 18:13:00,1.75342,1.75368,1.75342,1.75368,10355373.0
2009-11-23 18:14:00,1.75369,1.7537,1.75359,1.7537,11041421.0
2009-11-23 18:15:00,1.75369,1.75381,1.75369,1.75371,31938274.0
2009-11-23 18:16:00,1.75365,1.75372,1.75361,1.75361,5468960.0
2009-11-23 18:17:00,1.75363,1.75369,1.75352,1.75369,6914688.0
2009-11-23 18:18:00,1.7536,1.75362,1.7535,1.75362,15511154.0
2009-11-23 18:19:00,1.75379,1.75399,1.75379,1.75379,4830746.0
2009-11-23 18:20:00,1.75376,1.75386,1.75375,1.75384,6758496.0
2009-11-23 18:21:00,1.75392,1.75405,1.75372,1.75372,14265978.0
2009-11-23 18:22:00,1.75381,1.75381,1.7535,1.7535,16158046.0
2009-11-23 18:23:00,1.75346,1.75346,1.7532,1.7532,6048012.0
2009-11-23 18:24:00,1.75306,1.75306,1.75258,1.75258,7513182.0
2009-11-23 18:25:00,1.75271,1.75318,1.75271,1.75318,3296017.0
2009-11-23 18:26:00,1.75315,1.75329,1.75315,1.75329,5305540.0
2009-11-23 18:27:00,1.75334,1.75344,1.75326,1.75343,6154179.0
2009-11-23 18:28:00,1.7535,1.75368,1.7532,1.75368,12288453.0
2009-11-23 18:29:00,1.75371,1.75403,1.75367,1.75403,9966693.0
2009-11-23 18:30:00,1.75391,1.75399,1.75383,1.75383,9184887.0
2009-11-23 18:31:00,1.75376,1.75376,1.75354,1.75354,4775145.0
2009-11-23 18:32:00,1.7535,1.7535,1.75336,1.75349,44018550.0
2009-11-23 18:33:00,1.75349,1.75367,1.75332,1.75363,46215648.0
2009-11-23 18:34:00,1.7537,1.7537,1.75354,1.7536,8380269.0
2009-11-23 18:35:00,1.75352,1.75361,1.75347,1.75361,90623448.0
2009-11-23 18:36:00,1.75376,1.75398,1.75373,1.75398,6787721.0
2009-11-23 18:37:00,1.75404,1.7541,1.75396,1.7541,12675827.0
2009-11-23 18:38:00,1.75407,1.7541,1.75405,1.75405,11179570.0
2009-11-23 18:39:00,1.75411,1.75424,1.75411,1.75424,8328233.0
2009-11-23 18:40:00,1.75436,1.75449,1.75427,1.75449,11682181.0
2009-11-23 18:41:00,1.75441,1.75441,1.75424,1.7544,16758870.0
2009-11-23 18:42:00,1.75444,1.75467,1.75441,1.75467,8814013.0
2009-11-23 18:43:00,1.75467,1.75493,1.75454,1.7547,11559317.0
2009-11-23 18:44:00,1.75477,1.75478,1.75459,1.75459,48463582.0
2009-11-23 18:45:00,1.7546,1.75463,1.75442,1.7545,8035536.0
2009-11-23 18:46:00,1.75449,1.75449,1.75431,1.75431,7983835.0
2009-11-23 18:47:00,1.75431,1.75431,1.75337,1.75365,37790166.0
2009-11-23 18:48:00,1.75371,1.75371,1.75333,1.75333,12920646.0
2009-11-23 18:49:00,1.75333,1.75347,1.75333,1.75347,4158854.0
2009-11-23 18:50:00,1.75345,1.75362,1.75345,1.75356,25034988.0
2009-11-23 18:51:00,1.75366,1.7538,1.75361,1.75373,5206200.0
2009-11-23 18:52:00,1.75372,1.75392,1.75372,1.75381,8357990.0
2009-11-23 18:53:00,1.7538,1.75394,1.75378,1.7538,7053527.0
2009-11-23 18:54:00,1.75375,1.75377,1.75345,1.75374,7717604.0
2009-11-23 18:55:00,1.75363,1.75367,1.7533,1.7533,12332293.0
2009-11-23 18:56:00,1.75336,1.75336,1.75223,1.75223,60445623.0
2009-11-23 18:57:00,1.75218,1.75228,1.75213,1.75219,12408397.0
2009-11-23 18:58:00,1.75229,1.75245,1.75212,1.75212,22100610.0
2009-11-23 18:59:00,1.752,1.752,1.75148,1.75166,7089528.0
2009-11-23 19:00:00,1.75154,1.75154,1.75117,1.75121,4534071.0
2009-11-23 19:01:00,1.75115,1.75115,1.75086,1.75093,8119670.0
2009-11-23 19:02:00,1.75091,1.75091,1.75062,1.75087,9220043.0
2009-11-23 19:03:00,1.75087,1.75123,1.75087,1.75123,27186910.0
2009-11-23 19:04:00,1.75118,1.75139,1.75118,1.75139,4771600.0
2009-11-23 19:05:00,1.75142,1.75165,1.75116,1.75165,8604039.0
2009-11-23 19:06:00,1.75159,1.75164,1.75149,1.7515,9925252.0
2009-11-23 19:07:00,1.75126,1.75142,1.75116,1.75124,10785623.0
2009-11-23 19:08:00,1.75121,1.75156,1.75121,1.75154,6574192.0
2009-11-23 19:09:00,1.75157,1.75157,1.75141,1.75153,6710212.0
2009-11-23 19:10:00,1.7515,1.75159,1.75144,1.75144,4994890.0
2009-11-23 19:11:00,1.75137,1.7515,1.75137,1.75145,10650792.0
2009-11-23 19:12:00,1.75147,1.75178,1.75147,1.75178,18684479.0
2009-11-23 19:13:00,1.7518,1.75207,1.7518,1.75207,12923020.0
2009-11-23 19:14:00,1.75207,1.75224,1.75207,1.75224,15104052.0
2009-11-23 19:15:00,1.75232,1.7526,1.75232,1.75255,6956144.0
2009-11-23 19:16:00,1.75239,1.75239,1.75227,1.75232,68752342.0
2009-11-23 19:17:00,1.75233,1.75245,1.75213,1.75213,9792775.0
2009-11-23 19:18:00,1.75207,1.75207,1.75197,1.75197,6186609.0
2009-11-23 19:19:00,1.75064,1.7522,1.75064,1.7522,7643359.0
2009-11-23 19:20:00,1.75223,1.75229,1.75215,1.75216,5731545.0
2009-11-23 19:21:00,1.75209,1.75228,1.75209,1.75227,6148482.0
2009-11-23 19:22:00,1.75226,1.75226,1.75165,1.7521,3049677.0
2009-11-23 19:23:00,1.75212,1.75234,1.75212,1.75221,5214191.0
2009-11-23 19:24:00,1.75213,1.75213,1.75193,1.752,10639398.0
2009-11-23 19:25:00,1.75206,1.75222,1.75206,1.75222,12845812.0
2009-11-23 19:26:00,1.75216,1.75232,1.7521,1.75232,35364966.0
2009-11-23 19:27:00,1.75243,1.75243,1.75225,1.75225,8034435.0
2009-11-23 19:28:00,1.75243,1.75254,1.75243,1.75254,11231760.0
2009-11-23 19:29:00,1.75265,1.75284,1.75265,1.75269,19651730.0
2009-11-23 19:30:00,1.75268,1.75284,1.75267,1.75284,8351014.0
2009-11-23 19:31:00,1.75292,1.7531,1.75288,1.7531,4210341.0
2009-11-23 19:32:00,1.75316,1.75323,1.75313,1.75323,16756960.0
2009-11-23 19:33:00,1.75323,1.75334,1.75307,1.75307,16684040.0
2009-11-23 19:34:00,1.75305,1.75305,1.75291,1.75291,9647045.0
2009-11-23 19:35:00,1.75292,1.75292,1.75267,1.75274,9308015.0
2009-11-23 19:36:00,1.75274,1.75274,1.75253,1.75253,16387089.0
2009-11-23 19:37:00,1.75254,1.75254,1.75204,1.75204,8446664.0
2009-11-23 19:38:00,1.75244,1.75244,1.75229,1.7523,6430010.0
2009-11-23 19:39:00,1.75225,1.75225,1.75172,1.75186,9412722.0
2009-11-23 19:40:00,1.75188,1.75196,1.75176,1.75196,8334646.0
2009-11-23 19:41:00,1.75202,1.75209,1.75196,1.75208,13147967.0
2009-11-23 19:42:00,1.75206,1.75216,1.75196,1.75216,8277694.0
2009-11-23 19:43:00,1.75203,1.75211,1.75189,1.752,13949538.0
2009-11-23 19:44:00,1.75193,1.75193,1.75144,1.75145,25062488.0
2009-11-23 19:45:00,1.75136,1.75136,1.751,1.75118,13706805.0
2009-11-23 19:46:00,1.75114,1.75114,1.75079,1.75092,29449812.0
2009-11-23 19:47:00,1.75102,1.75126,1.75101,1.75126,5865393.0
2009-11-23 19:48:00,1.75118,1.75126,1.75102,1.75126,7636868.0
2009-11-23 19:49:00,1.75138,1.75158,1.75138,1.75139,4554604.0
2009-11-23 19:50:00,1.75133,1.75152,1.75133,1.75152,14901516.0
2009-11-23 19:51:00,1.75149,1.75153,1.75125,1.7515,9490152.0
2009-11-23 19:52:00,1.75141,1.75143,1.75119,1.75119,5771646.0
2009-11-23 19:53:00,1.75119,1.7512,1.75099,1.75099,2964267.0
2009-11-23 19:54:00,1.75087,1.75111,1.75087,1.75111,6481612.0
2009-11-23 19:55:00,1.75108,1.75147,1.75108,1.75147,43178660.0
2009-11-23 19:56:00,1.75127,1.7513,1.75117,1.75117,9759693.0
2009-11-23 19:57:00,1.75121,1.75129,1.7512,1.75129,12569825.0
2009-11-23 19:58:00,1.75121,1.75131,1.75119,1.75119,4962139.0
2009-11-23 19:59:00,1.75113,1.75118,1.751,1.75115,4940965.0
2009-11-23 20:00:00,1.75118,1.75139,1.75118,1.75126,14201217.0
2009-11-23 20:01:00,1.75121,1.75126,1.75103,1.75103,5294697.0
2009-11-23 20:02:00,1.75094,1.75104,1.75061,1.75092,15309249.0
2009-11-23 20:03:00,1.751,1.75104,1.75088,1.75103,6784628.0
2009-11-23 20:04:00,1.75106,1.75112,1.751,1.751,6561759.0
2009-11-23 20:05:00,1.75092,1.75098,1.75087,1.75098,16964505.0
2009-11-23 20:06:00,1.75104,1.75111,1.75094,1.75094,5593374.0
2009-11-23 20:07:00,1.75083,1.75108,1.75083,1.75108,12719426.0
2009-11-23 20:08:00,1.75112,1.75112,1.75098,1.75098,6111315.0
2009-11-23 20:09:00,1.75105,1.75112,1.75104,1.75107,6062220.0
2009-11-23 20:10:00,1.75108,1.75113,1.75107,1.75111,18958186.0
2009-11-23 20:11:00,1.75107,1.75117,1.75092,1.75117,16971508.0
2009-11-23 20:12:00,1.75135,1.75157,1.75135,1.75157,25687848.0
2009-11-23 20:13:00,1.75171,1.75188,1.75171,1.75188,5282957.0
2009-11-23 20:14:00,1.75188,1.75188,1.75149,1.75168,8216850.0
2009-11-23 20:15:00,1.75167,1.75173,1.75155,1.75169,6484540.0
2009-11-23 20:16:00,1.7518,1.75204,1.75172,1.75172,5933552.0
2009-11-23 20:17:00,1.75181,1.75181,1.7513,1.75172,8202872.0
2009-11-23 20:18:00,1.75175,1.75179,1.75164,1.75164,7665986.0
2009-11-23 20:19:00,1.75159,1.7516,1.75144,1.7516,18120192.0
2009-11-23 20:20:00,1.75165,1.75167,1.75143,1.75159,13270882.0
2009-11-23 20:21:00,1.75163,1.75168,1.75152,1.75158,10428168.0
2009-11-23 20:22:00,1.75156,1.75164,1.75115,1.75146,9738945.0
2009-11-23 20:23:00,1.7514,1.75143,1.75122,1.75139,7271972.0
2009-11-23 20:24:00,1.75139,1.75147,1.75001,1.75147,7892742.0
2009-11-23 20:25:00,1.75153,1.75164,1.7515,1.75162,7182732.0
2009-11-23 20:26:00,1.75157,1.75157,1.7513,1.7513,8477351.0
2009-11-23 20:27:00,1.75116,1.75116,1.75101,1.75101,20515341.0
2009-11-23 20:28:00,1.751,1.75105,1.75084,1.75091,8233380.0
2009-11-23 20:29:00,1.75099,1.7511,1.74959,1.7511,11278735.0
2009-11-23 20:30:00,1.75119,1.75134,1.75111,1.75134,6802978.0
2009-11-23 20:31:00,1.7514,1.75164,1.7514,1.75164,8563495.0
2009-11-23 20:32:00,1.75173,1.75188,1.75173,1.75188,7863024.0
2009-11-23 20:33:00,1.75196,1.7521,1.75188,1.7521,7183143.0
2009-11-23 20:34:00,1.75213,1.75213,1.75202,1.75209,6205951.0
2009-11-23 20:35:00,1.75202,1.75221,1.75202,1.75204,39499380.0
2009-11-23 20:36:00,1.75199,1.75199,1.75166,1.75173,8075123.0
2009-11-23 20:37:00,1.75164,1.75164,1.75139,1.75146,8927028.0
2009-11-23 20:38:00,1.75132,1.7514,1.7513,1.75137,5621755.0
2009-11-23 20:39:00,1.75138,1.75149,1.75126,1.75126,7331039.0
2009-11-23 20:40:00,1.75131,1.75135,1.75124,1.75135,6949179.0
2009-11-23 20:41:00,1.75142,1.75144,1.75131,1.75144,6899539.0
2009-11-23 20:42:00,1.7515,1.75163,1.75145,1.75145,4920878.0
2009-11-23 20:43:00,1.75143,1.75143,1.75128,1.75128,24703038.0
2009-11-23 20:44:00,1.75125,1.75127,1.75116,1.75127,5226538.0
2009-11-23 20:45:00,1.75122,1.75151,1.75122,1.75136,4903224.0
2009-11-23 20:46:00,1.75143,1.75175,1.75141,1.75171,6884377.0
2009-11-23 20:47:00,1.75174,1.7519,1.75173,1.75185,11044893.0
2009-11-23 20:48:00,1.75181,1.75197,1.75167,1.75197,14340851.0
2009-11-23 20:49:00,1.75194,1.752,1.75191,1.75191,9780440.0
2009-11-23 20:50:00,1.75193,1.75206,1.75193,1.75206,52977600.0
2009-11-23 20:51:00,1.7521,1.7521,1.75196,1.75196,44713917.0
2009-11-23 20:52:00,1.75183,1.75189,1.75151,1.75151,16771810.0
2009-11-23 20:53:00,1.75159,1.75159,1.75141,1.75152,15027510.0
2009-11-23 20:54:00,1.75161,1.7519,1.75161,1.7519,9549066.0
2009-11-23 20:55:00,1.75196,1.75196,1.75186,1.75192,11128702.0
2009-11-23 20:56:00,1.75188,1.75188,1.75164,1.75182,2967465.0
2009-11-23 20:57:00,1.75186,1.75196,1.75178,1.75181,10288382.0
2009-11-23 20:58:00,1.7518,1.7518,1.75141,1.75141,9438889.0
2009-11-23 20:59:00,1.75125,1.75151,1.75125,1.75151,8841593.0
2009-11-23 21:00:00,1.75156,1.75165,1.75148,1.75165,7112290.0
2009-11-23 21:01:00,1.75162,1.75185,1.75154,1.75185,7262536.0
2009-11-23 21:02:00,1.75185,1.752,1.75176,1.752,10475998.0
2009-11-23 21:03:00,1.752,1.75217,1.752,1.75217,7769810.0
2009-11-23 21:04:00,1.75216,1.75231,1.75216,1.75231,6954892.0
2009-11-23 21:05:00,1.75231,1.75244,1.75229,1.75244,5642601.0
2009-11-23 21:06:00,1.75246,1.75256,1.75204,1.75249,13501129.0
2009-11-23 21:07:00,1.75255,1.75258,1.75254,1.75255,6840695.0
2009-11-23 21:08:00,1.75243,1.75244,1.75218,1.75244,5618578.0
2009-11-23 21:09:00,1.75254,1.75279,1.75254,1.75279,31964900.0
2009-11-23 21:10:00,1.75283,1.75317,1.75272,1.75317,9560748.0
2009-11-23 21:11:00,1.75333,1.75362,1.75328,1.75362,9862175.0
2009-11-23 21:12:00,1.75375,1.75394,1.75364,1.75375,71390062.0
2009-11-23 21:13:00,1.75377,1.75377,1.75367,1.7537,4581264.0
2009-11-23 21:14:00,1.75369,1.75369,1.75329,1.75334,7559419.0
2009-11-23 21:15:00,1.75336,1.7535,1.75334,1.75344,13545162.0
2009-11-23 21:16:00,1.75349,1.7537,1.75349,1.7537,7485045.0
2009-11-23 21:17:00,1.75378,1.75386,1.75371,1.75378,17155114.0
2009-11-23 21:18:00,1.7539,1.75401,1.7539,1.75396,6922448.0
2009-11-23 21:19:00,1.75405,1.75417,1.75398,1.75409,7905010.0
2009-11-23 21:20:00,1.75407,1.75407,1.75394,1.75394,7064568.0
2009-11-23 21:21:00,1.75396,1.7542,1.75396,1.7542,6825803.0
2009-11-23 21:22:00,1.75411,1.75423,1.75408,1.75423,12410850.0
2009-11-23 21:23:00,1.75433,1.75433,1.75402,1.75402,9809318.0
2009-11-23 21:24:00,1.754,1.75409,1.75383,1.75409,8578285.0
2009-11-23 21:25:00,1.75416,1.75417,1.75404,1.75406,40489890.0
2009-11-23 21:26:00,1.75416,1.75434,1.75416,1.75431,9266972.0
2009-11-23 21:27:00,1.75425,1.75437,1.75425,1.75437,11405584.0
2009-11-23 21:28:00,1.75431,1.75431,1.75381,1.75381,6027859.0
2009-11-23 21:29:00,1.75384,1.75384,1.75345,1.75345,10274846.0
2009-11-23 21:30:00,1.75336,1.7534,1.75313,1.75313,7408985.0
2009-11-23 21:31:00,1.75305,1.75305,1.75277,1.75299,4805072.0
2009-11-23 21:32:00,1.75293,1.75293,1.75251,1.75251,13864595.0
2009-11-23 21:33:00,1.75248,1.75248,1.75238,1.75238,4458980.0
2009-11-23 21:34:00,1.75237,1.75239,1.75228,1.75232,5491109.0
2009-11-23 21:35:00,1.75236,1.75256,1.75236,1.7525,6336968.0
2009-11-23 21:36:00,1.75253,1.75263,1.75247,1.75263,8692495.0
2009-11-23 21:37:00,1.75269,1.75289,1.75264,1.75289,6411604.0
2009-11-23 21:38:00,1.75299,1.75326,1.75299,1.75313,11532361.0
2009-11-23 21:39:00,1.75312,1.75324,1.75298,1.75298,9386405.0
2009-11-23 21:40:00,1.75299,1.75309,1.75297,1.75303,9249598.0
2009-11-23 21:41:00,1.753,1.75315,1.753,1.75315,14489730.0
2009-11-23 21:42:00,1.75313,1.75327,1.75313,1.75327,4269743.0
2009-11-23 21:43:00,1.75317,1.75329,1.75307,1.75319,4502410.0
2009-11-23 21:44:00,1.7534,1.75355,1.7534,1.75355,8905594.0
2009-11-23 21:45:00,1.75361,1.75361,1.75351,1.75356,12342648.0
2009-11-23 21:46:00,1.7535,1.75365,1.7535,1.75361,5931981.0
2009-11-23 21:47:00,1.75364,1.75377,1.75354,1.75357,14972391.0
2009-11-23 21:48:00,1.7536,1.7536,1.75335,1.75335,5339343.0
2009-11-23 21:49:00,1.75346,1.75357,1.7533,1.7533,34291598.0
2009-11-23 21:50:00,1.75325,1.75332,1.7532,1.75325,18424895.0
2009-11-23 21:51:00,1.7533,1.75356,1.7533,1.7535,31330520.0
2009-11-23 21:52:00,1.75355,1.75366,1.7535,1.75366,9410565.0
2009-11-23 21:53:00,1.75371,1.75382,1.7537,1.75379,9464400.0
2009-11-23 21:54:00,1.75372,1.75386,1.7537,1.75376,7610046.0
2009-11-23 21:55:00,1.75375,1.75375,1.75353,1.75357,16866780.0
2009-11-23 21:56:00,1.75354,1.75354,1.7533,1.75343,6178472.0
2009-11-23 21:57:00,1.75338,1.75338,1.75319,1.75328,9642903.0
2009-11-23 21:58:00,1.75338,1.75365,1.75337,1.75338,32717460.0
2009-11-23 21:59:00,1.75351,1.75368,1.75344,1.75355,6258617.0
2009-11-23 22:00:00,1.75347,1.75347,1.75329,1.75329,7246188.0
2009-11-23 22:01:00,1.7534,1.7534,1.75319,1.75326,11794838.0
2009-11-23 22:02:00,1.75314,1.75319,1.75293,1.75319,8289054.0
2009-11-23 22:03:00,1.7531,1.75322,1.75297,1.75322,7325329.0
2009-11-23 22:04:00,1.75329,1.75332,1.75318,1.75318,13794282.0
2009-11-23 22:05:00,1.75321,1.75332,1.75311,1.75311,7227013.0
2009-11-23 22:06:00,1.75317,1.75332,1.75184,1.75332,8132708.0
2009-11-23 22:07:00,1.75326,1.75335,1.75315,1.75334,4555159.0
2009-11-23 22:08:00,1.75344,1.75353,1.75331,1.75353,8443835.0
2009-11-23 22:09:00,1.75352,1.75352,1.75341,1.75341,8217597.0
2009-11-23 22:10:00,1.75335,1.75344,1.75324,1.75333,21092508.0
2009-11-23 22:11:00,1.7533,1.75346,1.7533,1.75346,13366389.0
2009-11-23 22:12:00,1.7534,1.7534,1.75315,1.75315,7070601.0
2009-11-23 22:13:00,1.75332,1.7535,1.75325,1.75325,6568753.0
2009-11-23 22:14:00,1.75328,1.75328,1.7527,1.75306,4862839.0
2009-11-23 22:15:00,1.75307,1.75307,1.75291,1.75291,7915727.0
2009-11-23 22:16:00,1.7529,1.7529,1.75254,1.75265,6720976.0
2009-11-23 22:17:00,1.7526,1.75265,1.75241,1.75241,6167014.0
2009-11-23 22:18:00,1.75254,1.75269,1.75243,1.75252,5670704.0
2009-11-23 22:19:00,1.75255,1.75256,1.75246,1.75246,7129662.0
2009-11-23 22:20:00,1.75241,1.75241,1.75233,1.75233,20861261.0
2009-11-23 22:21:00,1.75228,1.75237,1.75225,1.75227,5423068.0
2009-11-23 22:22:00,1.75226,1.75239,1.75085,1.75237,7040447.0
2009-11-23 22:23:00,1.7522,1.75239,1.7522,1.75236,16759985.0
2009-11-23 22:24:00,1.75253,1.75263,1.75252,1.75263,9578605.0
2009-11-23 22:25:00,1.75267,1.75287,1.75264,1.75282,6888912.0
2009-11-23 22:26:00,1.75281,1.75293,1.75262,1.75293,11976426.0
2009-11-23 22:27:00,1.75292,1.75301,1.7528,1.7528,10719396.0
2009-11-23 22:28:00,1.7527,1.75284,1.75262,1.75262,3982419.0
2009-11-23 22:29:00,1.75267,1.75267,1.75249,1.75262,9075478.0
2009-11-23 22:30:00,1.75253,1.75253,1.75246,1.75253,11515265.0
2009-11-23 22:31:00,1.75258,1.75265,1.75248,1.75265,5031613.0
2009-11-23 22:32:00,1.75261,1.75289,1.75261,1.75289,9522826.0
2009-11-23 22:33:00,1.75298,1.75303,1.75287,1.75297,11404836.0
2009-11-23 22:34:00,1.75301,1.75322,1.75276,1.75319,6281086.0
2009-11-23 22:35:00,1.75317,1.75329,1.75314,1.75326,7460843.0
2009-11-23 22:36:00,1.75322,1.75336,1.75317,1.75319,10952363.0
2009-11-23 22:37:00,1.75317,1.75322,1.75316,1.75316,5462037.0
2009-11-23 22:38:00,1.75317,1.7533,1.75309,1.7533,4025648.0
2009-11-23 22:39:00,1.75319,1.75321,1.75313,1.75313,7667040.0
2009-11-23 22:40:00,1.75321,1.75323,1.75297,1.75297,4702294.0
2009-11-23 22:41:00,1.75315,1.7532,1.75298,1.75315,7766469.0
2009-11-23 22:42:00,1.75316,1.75357,1.75316,1.75357,16185540.0
2009-11-23 22:43:00,1.75364,1.75379,1.75364,1.75371,3630431.0
2009-11-23 22:44:00,1.75383,1.75395,1.75381,1.75395,13883148.0
2009-11-23 22:45:00,1.75391,1.75409,1.75366,1.75409,3982954.0
2009-11-23 22:46:00,1.75411,1.75428,1.75402,1.75428,7135303.0
2009-11-23 22:47:00,1.75428,1.75441,1.75428,1.75435,6326516.0
2009-11-23 22:48:00,1.75439,1.75463,1.75438,1.75461,4850731.0
2009-11-23 22:49:00,1.75461,1.75461,1.75424,1.75424,15301207.0
2009-11-23 22:50:00,1.75404,1.75407,1.75399,1.75404,23970492.0
2009-11-23 22:51:00,1.75418,1.75424,1.75418,1.75424,8939793.0
2009-11-23 22:52:00,1.75435,1.75436,1.7542,1.7543,4060311.0
2009-11-23 22:53:00,1.75431,1.75438,1.75426,1.75438,6834056.0
2009-11-23 22:54:00,1.75444,1.75453,1.75434,1.75434,14638719.0
2009-11-23 22:55:00,1.7542,1.7543,1.75416,1.75423,6896527.0
2009-11-23 22:56:00,1.75416,1.75416,1.75382,1.75382,12522624.0
2009-11-23 22:57:00,1.75386,1.75386,1.7536,1.75365,4901244.0
2009-11-23 22:58:00,1.75356,1.75356,1.75334,1.75334,6482187.0
2009-11-23 22:59:00,1.75333,1.75365,1.75333,1.75365,6673272.0
2009-11-23 23:00:00,1.75364,1.75376,1.75361,1.75376,9704342.0
2009-11-23 23:01:00,1.75367,1.75382,1.75367,1.7537,6393978.0
2009-11-23 23:02:00,1.75369,1.75373,1.75354,1.75356,11442332.0
2009-11-23 23:03:00,1.75344,1.75344,1.75333,1.75333,5264685.0
2009-11-23 23:04:00,1.75332,1.75332,1.75313,1.75322,6992018.0
2009-11-23 23:05:00,1.75327,1.75327,1.75309,1.75309,6365056.0
2009-11-23 23:06:00,1.7532,1.7532,1.75298,1.75315,4941558.0
2009-11-23 23:07:00,1.75322,1.75342,1.75319,1.75327,8496340.0
2009-11-23 23:08:00,1.7533,1.75344,1.75317,1.75344,8306794.0
2009-11-23 23:09:00,1.75334,1.75352,1.75334,1.75352,26774658.0
2009-11-23 23:10:00,1.75347,1.75387,1.75347,1.75387,9718016.0
2009-11-23 23:11:00,1.7538,1.7538,1.75367,1.75372,8405685.0
2009-11-23 23:12:00,1.7538,1.75415,1.7538,1.75415,5965303.0
2009-11-23 23:13:00,1.75429,1.7544,1.75427,1.75436,6732938.0
2009-11-23 23:14:00,1.75423,1.75441,1.75416,1.75416,35910953.0
2009-11-23 23:15:00,1.75423,1.75423,1.75377,1.75408,4178516.0
2009-11-23 23:16:00,1.754,1.75412,1.75393,1.75412,9698568.0
2009-11-23 23:17:00,1.75413,1.75413,1.75378,1.75378,4339782.0
2009-11-23 23:18:00,1.75369,1.75372,1.75353,1.75364,12428259.0
2009-11-23 23:19:00,1.75363,1.75367,1.75346,1.75367,12886615.0
2009-11-23 23:20:00,1.75358,1.75375,1.75358,1.75373,10989233.0
2009-11-23 23:21:00,1.75358,1.75358,1.75332,1.75345,21864788.0
2009-11-23 23:22:00,1.75356,1.75356,1.75334,1.75338,10955209.0
2009-11-23 23:23:00,1.7533,1.7533,1.75307,1.75329,6256661.0
2009-11-23 23:24:00,1.75326,1.7534,1.75308,1.75337,8851476.0
2009-11-23 23:25:00,1.75339,1.75341,1.75328,1.75331,10373771.0
2009-11-23 23:26:00,1.75331,1.75347,1.75331,1.75347,7428324.0
2009-11-23 23:27:00,1.75343,1.75347,1.75334,1.75338,5154061.0
2009-11-23 23:28:00,1.75336,1.75336,1.75295,1.7533,9271461.0
2009-11-23 23:29:00,1.75344,1.75375,1.75344,1.75375,6751939.0
2009-11-23 23:30:00,1.75385,1.75391,1.75373,1.75377,11081725.0
2009-11-23 23:31:00,1.75362,1.75362,1.75337,1.75337,10735162.0
2009-11-23 23:32:00,1.7535,1.75376,1.7535,1.75376,7274225.0
2009-11-23 23:33:00,1.75378,1.7538,1.7536,1.75366,9246239.0
2009-11-23 23:34:00,1.75378,1.75394,1.75375,1.75394,6617483.0
2009-11-23 23:35:00,1.75392,1.75412,1.75374,1.75374,12266979.0
2009-11-23 23:36:00,1.75373,1.7539,1.75371,1.7539,6481206.0
2009-11-23 23:37:00,1.75381,1.75389,1.75371,1.75389,6649390.0
2009-11-23 23:38:00,1.75407,1.75419,1.75407,1.75419,14839473.0
2009-11-23 23:39:00,1.75416,1.75416,1.75365,1.75365,6411822.0
2009-11-23 23:40:00,1.75361,1.75364,1.75356,1.75362,21124104.0
2009-11-23 23:41:00,1.75369,1.7537,1.75361,1.7537,10993755.0
2009-11-23 23:42:00,1.75371,1.75371,1.75359,1.7536,13611796.0
2009-11-23 23:43:00,1.75361,1.75374,1.75351,1.75374,7592548.0
2009-11-23 23:44:00,1.75374,1.75374,1.75358,1.75358,5502946.0
2009-11-23 23:45:00,1.75352,1.75352,1.75313,1.75313,11953785.0
2009-11-23 23:46:00,1.75312,1.75313,1.75263,1.75302,9445020.0
2009-11-23 23:47:00,1.75284,1.75287,1.75259,1.75259,12024456.0
2009-11-23 23:48:00,1.75271,1.75313,1.75271,1.75313,6490927.0
2009-11-23 23:49:00,1.75334,1.75355,1.75334,1.75347,19001138.0
2009-11-23 23:50:00,1.75342,1.75342,1.75317,1.75331,4597160.0
2009-11-23 23:51:00,1.7534,1.75351,1.75325,1.75325,6473608.0
2009-11-23 23:52:00,1.75318,1.75319,1.75297,1.75297,10782601.0
2009-11-23 23:53:00,1.75289,1.75293,1.75278,1.75278,4839528.0
2009-11-23 23:54:00,1.75289,1.75289,1.75258,1.75258,6098403.0
2009-11-23 23:55:00,1.7526,1.7526,1.75248,1.75259,4019025.0
2009-11-23 23:56:00,1.7526,1.75266,1.75245,1.75258,8031807.0
2009-11-23 23:57:00,1.75263,1.75263,1.75194,1.7525,11235673.0
2009-11-23 23:58:00,1.75242,1.75244,1.75223,1.75226,11222895.0
2009-11-23 23:59:00,1.75222,1.75227,1.752,1.75208,9129867.0
2009-11-24 00:00:00,1.75203,1.75203,1.7518,1.75195,6211827.0
2009-11-24 00:01:00,1.75197,1.75249,1.75197,1.75245,5522363.0
2009-11-24 00:02:00,1.7524,1.7525,1.75238,1.75247,11672734.0
2009-11-24 00:03:00,1.75227,1.75263,1.75204,1.75204,5585626.0
2009-11-24 00:04:00,1.75224,1.75236,1.75212,1.75236,6041887.0
2009-11-24 00:05:00,1.75251,1.75275,1.75251,1.75275,8615281.0
2009-11-24 00:06:00,1.75284,1.7531,1.75284,1.7529,9720104.0
2009-11-24 00:07:00,1.75294,1.7531,1.75294,1.7531,8451767.0
2009-11-24 00:08:00,1.75311,1.75313,1.75298,1.75298,10987917.0
2009-11-24 00:09:00,1.75301,1.7532,1.75301,1.75309,11569906.0
2009-11-24 00:10:00,1.75281,1.75299,1.7528,1.7528,7998264.0
2009-11-24 00:11:00,1.75321,1.75321,1.75295,1.75319,11417916.0
2009-11-24 00:12:00,1.75312,1.75316,1.75302,1.75304,7697721.0
2009-11-24 00:13:00,1.75301,1.75303,1.75281,1.75297,6214289.0
2009-11-24 00:14:00,1.7529,1.75292,1.75279,1.75288,6266345.0
2009-11-24 00:15:00,1.75283,1.75292,1.75283,1.75285,11479725.0
2009-11-24 00:16:00,1.75287,1.75295,1.75255,1.75291,17437902.0
2009-11-24 00:17:00,1.75275,1.75275,1.75238,1.75262,8843284.0
2009-11-24 00:18:00,1.7525,1.75253,1.75235,1.75237,6149502.0
2009-11-24 00:19:00,1.75217,1.7527,1.75217,1.75222,12400691.0
2009-11-24 00:20:00,1.75258,1.75258,1.75101,1.75255,7952801.0
2009-11-24 00:21:00,1.75247,1.75253,1.75226,1.75252,11908801.0
2009-11-24 00:22:00,1.75252,1.75252,1.75177,1.75177,8189321.0
2009-11-24 00:23:00,1.75221,1.7524,1.75215,1.7524,10840042.0
2009-11-24 00:24:00,1.75237,1.75257,1.75228,1.75257,7428868.0
2009-11-24 00:25:00,1.75256,1.75256,1.75239,1.75239,7399087.0
2009-11-24 00:26:00,1.75247,1.75272,1.75247,1.75271,10482306.0
2009-11-24 00:27:00,1.75264,1.75288,1.75264,1.7528,11808094.0
2009-11-24 00:28:00,1.75289,1.75306,1.75288,1.75306,12509613.0
2009-11-24 00:29:00,1.75278,1.75323,1.75278,1.75323,8247331.0
2009-11-24 00:30:00,1.7533,1.75349,1.75321,1.75349,5370428.0
2009-11-24 00:31:00,1.75357,1.75368,1.75345,1.75368,12013085.0
2009-11-24 00:32:00,1.75365,1.75399,1.75365,1.75399,12613561.0
2009-11-24 00:33:00,1.75392,1.7541,1.75392,1.7541,5241686.0
2009-11-24 00:34:00,1.75404,1.75404,1.75356,1.75397,11832009.0
2009-11-24 00:35:00,1.75393,1.75411,1.75393,1.75408,5872411.0
2009-11-24 00:36:00,1.75415,1.75415,1.7539,1.7541,5397977.0
2009-11-24 00:37:00,1.75408,1.75415,1.75405,1.75414,6423966.0
2009-11-24 00:38:00,1.75409,1.7542,1.75409,1.7542,6688894.0
2009-11-24 00:39:00,1.75419,1.75422,1.75379,1.75416,9303113.0
2009-11-24 00:40:00,1.75422,1.75422,1.75404,1.75411,5704691.0
2009-11-24 00:41:00,1.75408,1.75415,1.75362,1.75397,11045424.0
2009-11-24 00:42:00,1.75414,1.75414,1.75402,1.75402,8684847.0
2009-11-24 00:43:00,1.75404,1.75405,1.75373,1.75392,4628937.0
2009-11-24 00:44:00,1.75397,1.75401,1.75395,1.75399,5640834.0
2009-11-24 00:45:00,1.75398,1.75399,1.75385,1.75395,2543233.0
2009-11-24 00:46:00,1.75407,1.75437,1.75407,1.75437,6088401.0
2009-11-24 00:47:00,1.75451,1.75484,1.75451,1.75484,6554044.0
2009-11-24 00:48:00,1.75489,1.755,1.75489,1.75495,6927032.0
2009-11-24 00:49:00,1.755,1.755,1.75492,1.75492,13904894.0
2009-11-24 00:50:00,1.75432,1.75443,1.75425,1.75436,5162240.0
2009-11-24 00:51:00,1.75432,1.75434,1.75421,1.75424,5162240.0
2009-11-24 00:52:00,1.75478,1.75488,1.75473,1.75485,5162240.0
2009-11-24 00:53:00,1.75486,1.75504,1.75486,1.75491,9661259.0
2009-11-24 00:54:00,1.75477,1.75477,1.75458,1.75474,6134579.0
2009-11-24 00:55:00,1.75464,1.75481,1.75464,1.75481,11040723.0
2009-11-24 00:56:00,1.75482,1.75492,1.75469,1.75484,15691146.0
2009-11-24 00:57:00,1.75479,1.75482,1.75442,1.75477,12507658.0
2009-11-24 00:58:00,1.75473,1.75477,1.75469,1.75469,4317153.0
2009-11-24 00:59:00,1.75472,1.75474,1.75465,1.75474,7360493.0
2009-11-24 01:00:00,1.75477,1.75477,1.75452,1.75458,7594330.0
2009-11-24 01:01:00,1.7544,1.75457,1.7544,1.75457,6775648.0
2009-11-24 01:02:00,1.75471,1.75472,1.75468,1.75469,8296305.0
2009-11-24 01:03:00,1.75471,1.75476,1.75458,1.75466,9442933.0
2009-11-24 01:04:00,1.75462,1.75468,1.7545,1.75468,14400635.0
2009-11-24 01:05:00,1.75463,1.75463,1.75423,1.75444,8602702.0
2009-11-24 01:06:00,1.75441,1.75441,1.75384,1.75432,17044347.0
2009-11-24 01:07:00,1.75436,1.75463,1.75436,1.7545,10610966.0
2009-11-24 01:08:00,1.75444,1.75463,1.75437,1.75454,18155304.0
2009-11-24 01:09:00,1.75453,1.75467,1.75443,1.75467,8264562.0
2009-11-24 01:10:00,1.75471,1.75471,1.75451,1.75459,13343410.0
2009-11-24 01:11:00,1.75456,1.75472,1.75455,1.75472,9616188.0
2009-11-24 01:12:00,1.75468,1.75473,1.75458,1.75472,7725933.0
2009-11-24 01:13:00,1.75476,1.75483,1.75458,1.75458,5992101.0
2009-11-24 01:14:00,1.75435,1.75457,1.75422,1.75444,5784681.0
2009-11-24 01:15:00,1.75439,1.7544,1.75421,1.75431,9412960.0
2009-11-24 01:16:00,1.75434,1.75439,1.75425,1.75427,5291816.0
2009-11-24 01:17:00,1.75428,1.75442,1.75424,1.75439,9590859.0
2009-11-24 01:18:00,1.75444,1.75444,1.75433,1.75444,9947734.0
2009-11-24 01:19:00,1.7544,1.75448,1.75439,1.75439,10091500.0
2009-11-24 01:20:00,1.75432,1.75446,1.7543,1.75441,10375588.0
2009-11-24 01:21:00,1.75446,1.75454,1.75437,1.75437,8817519.0
2009-11-24 01:22:00,1.75433,1.75445,1.7542,1.75445,7498156.0
2009-11-24 01:23:00,1.75455,1.75465,1.75453,1.75459,10628135.0
2009-11-24 01:24:00,1.75473,1.75473,1.75457,1.75459,8756480.0
2009-11-24 01:25:00,1.75467,1.75474,1.75467,1.75472,10573803.0
2009-11-24 01:26:00,1.75475,1.75475,1.75462,1.75466,7573732.0
2009-11-24 01:27:00,1.75468,1.75468,1.75441,1.75468,4586484.0
2009-11-24 01:28:00,1.75461,1.75473,1.7546,1.7546,11127177.0
2009-11-24 01:29:00,1.75447,1.75449,1.75434,1.75434,12325818.0
2009-11-24 01:30:00,1.75435,1.75441,1.75429,1.75439,6574126.0
2009-11-24 01:31:00,1.75439,1.75452,1.75439,1.7544,14559588.0
2009-11-24 01:32:00,1.75447,1.75476,1.75447,1.75476,9405284.0
2009-11-24 01:33:00,1.75468,1.75484,1.75468,1.75482,11721560.0
2009-11-24 01:34:00,1.75497,1.75497,1.75485,1.75489,5533679.0
2009-11-24 01:35:00,1.75485,1.75485,1.75453,1.75453,6340979.0
2009-11-24 01:36:00,1.75454,1.75454,1.75431,1.75435,19375563.0
2009-11-24 01:37:00,1.75436,1.75436,1.75429,1.75429,13576873.0
2009-11-24 01:38:00,1.75431,1.75438,1.7543,1.75433,10560793.0
2009-11-24 01:39:00,1.75435,1.75448,1.75434,1.75434,6612119.0
2009-11-24 01:40:00,1.75433,1.75465,1.75433,1.75465,14506819.0
2009-11-24 01:41:00,1.75473,1.7551,1.75473,1.75502,9715995.0
2009-11-24 01:42:00,1.75493,1.75495,1.75477,1.75477,7300338.0
2009-11-24 01:43:00,1.75469,1.75469,1.75455,1.75456,3764142.0
2009-11-24 01:44:00,1.75475,1.75481,1.75448,1.75448,8312267.0
2009-11-24 01:45:00,1.75462,1.75473,1.75462,1.75473,6023619.0
2009-11-24 01:46:00,1.75477,1.75477,1.75443,1.75443,10265346.0
2009-11-24 01:47:00,1.75441,1.75441,1.75419,1.75438,16751190.0
2009-11-24 01:48:00,1.75441,1.75443,1.75427,1.75443,6324681.0
2009-11-24 01:49:00,1.75447,1.75453,1.7543,1.75453,12558017.0
2009-11-24 01:50:00,1.75444,1.75445,1.75421,1.75421,3789540.0
2009-11-24 01:51:00,1.7542,1.7542,1.75409,1.75409,6522447.0
2009-11-24 01:52:00,1.7538,1.75422,1.7538,1.75409,5929409.0
2009-11-24 01:53:00,1.75412,1.75415,1.75394,1.75394,12834604.0
2009-11-24 01:54:00,1.75386,1.75394,1.75383,1.75393,9244390.0
2009-11-24 01:55:00,1.75394,1.75415,1.75381,1.75415,8611223.0
2009-11-24 01:56:00,1.75428,1.75445,1.75427,1.75436,16707806.0
2009-11-24 01:57:00,1.75422,1.75434,1.75422,1.75434,8390166.0
2009-11-24 01:58:00,1.75432,1.75447,1.7542,1.7542,8269919.0
2009-11-24 01:59:00,1.75439,1.75449,1.75434,1.75445,8532416.0
2009-11-24 02:00:00,1.75433,1.75433,1.75415,1.75426,8518786.0
2009-11-24 02:01:00,1.75408,1.75423,1.75383,1.75383,8141287.0
2009-11-24 02:02:00,1.75384,1.75391,1.75376,1.75391,8730663.0
2009-11-24 02:03:00,1.75411,1.75432,1.75411,1.75431,15590003.0
2009-11-24 02:04:00,1.75433,1.75454,1.75431,1.75453,8983124.0
2009-11-24 02:05:00,1.7546,1.75479,1.75457,1.75479,8923156.0
2009-11-24 02:06:00,1.75474,1.75477,1.75456,1.75477,11743622.0
2009-11-24 02:07:00,1.75475,1.75482,1.75436,1.75436,6160426.0
2009-11-24 02:08:00,1.7547,1.75499,1.7547,1.75499,6224301.0
2009-11-24 02:09:00,1.75495,1.75495,1.7547,1.7547,3756111.0
2009-11-24 02:10:00,1.75472,1.75472,1.75452,1.75463,13441096.0
2009-11-24 02:11:00,1.75457,1.75462,1.75445,1.75448,5860527.0
2009-11-24 02:12:00,1.75444,1.75444,1.75426,1.75433,18357468.0
2009-11-24 02:13:00,1.75429,1.75429,1.75406,1.75415,9700763.0
2009-11-24 02:14:00,1.75414,1.75462,1.75414,1.75462,5693402.0
2009-11-24 02:15:00,1.7545,1.75484,1.7545,1.75484,8228338.0
2009-11-24 02:16:00,1.75474,1.75508,1.75474,1.75508,3629838.0
2009-11-24 02:17:00,1.75499,1.75499,1.75471,1.75471,7519146.0
2009-11-24 02:18:00,1.75476,1.75476,1.7545,1.7545,9151357.0
2009-11-24 02:19:00,1.75452,1.75452,1.75444,1.75444,13502249.0
2009-11-24 02:20:00,1.75445,1.75445,1.75439,1.75439,6869020.0
2009-11-24 02:21:00,1.75432,1.75432,1.75403,1.75406,9843222.0
2009-11-24 02:22:00,1.75404,1.75419,1.75404,1.75419,13671206.0
2009-11-24 02:23:00,1.75415,1.75415,1.75384,1.75384,21362252.0
2009-11-24 02:24:00,1.75379,1.75381,1.75372,1.75376,6374765.0
2009-11-24 02:25:00,1.75385,1.75397,1.75381,1.75397,5732599.0
2009-11-24 02:26:00,1.75385,1.75407,1.75374,1.75407,11134760.0
2009-11-24 02:27:00,1.75433,1.75442,1.75429,1.75442,8579897.0
2009-11-24 02:28:00,1.75438,1.75467,1.75438,1.75467,13740645.0
2009-11-24 02:29:00,1.75476,1.75496,1.75476,1.75496,6082083.0
2009-11-24 02:30:00,1.75499,1.75511,1.75492,1.75495,12046341.0
2009-11-24 02:31:00,1.75508,1.75521,1.75508,1.75519,10228126.0
2009-11-24 02:32:00,1.75532,1.7554,1.7552,1.7552,4818748.0
2009-11-24 02:33:00,1.75508,1.75517,1.75494,1.75517,8178975.0
2009-11-24 02:34:00,1.75527,1.7557,1.75527,1.7557,9690957.0
2009-11-24 02:35:00,1.75571,1.75604,1.75571,1.75604,8381011.0
2009-11-24 02:36:00,1.75598,1.75609,1.75597,1.75601,10016148.0
2009-11-24 02:37:00,1.75599,1.75604,1.75598,1.75603,7467537.0
2009-11-24 02:38:00,1.75613,1.75636,1.75613,1.75618,8328627.0
2009-11-24 02:39:00,1.75611,1.75619,1.7558,1.7558,11225345.0
2009-11-24 02:40:00,1.75579,1.75605,1.75579,1.75604,9514000.0
2009-11-24 02:41:00,1.75607,1.75607,1.75573,1.75573,10837493.0
2009-11-24 02:42:00,1.75567,1.75574,1.7556,1.75574,9697536.0
2009-11-24 02:43:00,1.75578,1.75609,1.75572,1.75609,5611087.0
2009-11-24 02:44:00,1.7562,1.7562,1.75571,1.75571,8601024.0
2009-11-24 02:45:00,1.75567,1.756,1.75556,1.75588,5583130.0
2009-11-24 02:46:00,1.75607,1.7561,1.75597,1.75597,5953405.0
2009-11-24 02:47:00,1.75593,1.75598,1.7558,1.7558,7680616.0
2009-11-24 02:48:00,1.75578,1.75578,1.75561,1.75561,9160894.0
2009-11-24 02:49:00,1.75562,1.75562,1.75547,1.75553,12538442.0
2009-11-24 02:50:00,1.75548,1.75548,1.75527,1.75531,8486918.0
2009-11-24 02:51:00,1.7553,1.7553,1.75509,1.75523,19314151.0
2009-11-24 02:52:00,1.75518,1.75518,1.75498,1.75498,9952132.0
2009-11-24 02:53:00,1.75494,1.755,1.75453,1.75476,15626980.0
2009-11-24 02:54:00,1.75461,1.75464,1.75425,1.75456,8994877.0
2009-11-24 02:55:00,1.75452,1.75452,1.75407,1.75407,13563751.0
2009-11-24 02:56:00,1.75404,1.75404,1.75385,1.75388,8600906.0
2009-11-24 02:57:00,1.75394,1.75419,1.75394,1.75419,7863795.0
2009-11-24 02:58:00,1.75412,1.75413,1.75392,1.75392,7014128.0
2009-11-24 02:59:00,1.754,1.754,1.75391,1.75399,8078216.0
2009-11-24 03:00:00,1.75403,1.75414,1.75403,1.75414,7488546.0
2009-11-24 03:01:00,1.75399,1.75399,1.75381,1.75389,3985188.0
2009-11-24 03:02:00,1.7539,1.75396,1.75351,1.75394,12404698.0
2009-11-24 03:03:00,1.75388,1.75388,1.7535,1.75351,16039197.0
2009-11-24 03:04:00,1.75353,1.75379,1.75345,1.75345,11488785.0
2009-11-24 03:05:00,1.75351,1.75371,1.75345,1.75371,5811460.0
2009-11-24 03:06:00,1.75378,1.75384,1.75352,1.75352,9119557.0
2009-11-24 03:07:00,1.75341,1.75341,1.75321,1.75336,5659108.0
2009-11-24 03:08:00,1.7536,1.75372,1.75351,1.75351,6418235.0
2009-11-24 03:09:00,1.75341,1.75341,1.75313,1.75322,6437996.0
2009-11-24 03:10:00,1.75329,1.75366,1.75329,1.75363,12793169.0
2009-11-24 03:11:00,1.75361,1.75372,1.75361,1.75372,7257996.0
2009-11-24 03:12:00,1.75379,1.75403,1.75379,1.75403,5075726.0
2009-11-24 03:13:00,1.75412,1.75434,1.75412,1.75434,6517235.0
2009-11-24 03:14:00,1.75433,1.75443,1.75425,1.75443,2547562.0
2009-11-24 03:15:00,1.75445,1.75466,1.75445,1.75466,5548177.0
2009-11-24 03:16:00,1.7547,1.75476,1.75446,1.7547,4969336.0
2009-11-24 03:17:00,1.75465,1.75473,1.75462,1.75473,7911138.0
2009-11-24 03:18:00,1.75458,1.75475,1.75411,1.75475,11103156.0
2009-11-24 03:19:00,1.75488,1.75495,1.7548,1.75495,5876881.0
2009-11-24 03:20:00,1.75485,1.75485,1.75446,1.75446,9370581.0
2009-11-24 03:21:00,1.75438,1.75443,1.75436,1.75442,6624636.0
2009-11-24 03:22:00,1.75454,1.75462,1.75454,1.75461,6419472.0
2009-11-24 03:23:00,1.75462,1.75462,1.75437,1.75446,5975840.0
2009-11-24 03:24:00,1.75436,1.7546,1.75436,1.75439,5908458.0
2009-11-24 03:25:00,1.75438,1.75438,1.75376,1.75422,13074047.0
2009-11-24 03:26:00,1.75417,1.75417,1.75389,1.75389,5313955.0
2009-11-24 03:27:00,1.75398,1.75398,1.75394,1.75397,13701457.0
2009-11-24 03:28:00,1.75412,1.7542,1.75406,1.75411,11365264.0
2009-11-24 03:29:00,1.7541,1.75424,1.75407,1.75423,4991104.0
2009-11-24 03:30:00,1.75411,1.75414,1.75376,1.75382,8386546.0
2009-11-24 03:31:00,1.75415,1.75416,1.75406,1.75412,12044688.0
2009-11-24 03:32:00,1.75404,1.7542,1.75403,1.75412,11038696.0
2009-11-24 03:33:00,1.75421,1.75421,1.75412,1.75412,9993617.0
2009-11-24 03:34:00,1.75418,1.75462,1.75418,1.75462,7865513.0
2009-11-24 03:35:00,1.75465,1.75465,1.75454,1.75462,7761041.0
2009-11-24 03:36:00,1.7547,1.7547,1.75455,1.75462,10750808.0
2009-11-24 03:37:00,1.75427,1.75476,1.75427,1.75472,7764597.0
2009-11-24 03:38:00,1.75469,1.7547,1.75439,1.7545,11271936.0
2009-11-24 03:39:00,1.75453,1.75453,1.75307,1.75441,8346768.0
2009-11-24 03:40:00,1.75402,1.7543,1.75383,1.75396,11820316.0
2009-11-24 03:41:00,1.75435,1.75464,1.75435,1.75458,6756952.0
2009-11-24 03:42:00,1.75462,1.75462,1.75438,1.75462,9214634.0
2009-11-24 03:43:00,1.75468,1.75468,1.75424,1.75448,16786583.0
2009-11-24 03:44:00,1.75442,1.75442,1.75419,1.75419,11522358.0
2009-11-24 03:45:00,1.75418,1.75418,1.75405,1.75417,6861962.0
2009-11-24 03:46:00,1.75426,1.75463,1.75425,1.75463,6106211.0
2009-11-24 03:47:00,1.75473,1.7548,1.75466,1.75466,8143150.0
2009-11-24 03:48:00,1.75468,1.75468,1.7545,1.75458,11177598.0
2009-11-24 03:49:00,1.75414,1.75425,1.75414,1.75425,8201664.0
2009-11-24 03:50:00,1.75464,1.75477,1.75462,1.75475,10829191.0
2009-11-24 03:51:00,1.75479,1.75504,1.75479,1.75504,11089944.0
2009-11-24 03:52:00,1.75505,1.7551,1.75499,1.7551,8723053.0
2009-11-24 03:53:00,1.75505,1.75529,1.75505,1.75528,9569859.0
2009-11-24 03:54:00,1.75533,1.75547,1.75532,1.75547,9009916.0
2009-11-24 03:55:00,1.75547,1.75556,1.75546,1.75556,5989774.0
2009-11-24 03:56:00,1.75539,1.75588,1.75539,1.7556,5615956.0
2009-11-24 03:57:00,1.75589,1.75631,1.75589,1.75631,11822885.0
2009-11-24 03:58:00,1.75632,1.75633,1.75623,1.75623,5522363.0
2009-11-24 03:59:00,1.75622,1.75632,1.75612,1.75632,6201904.0
2009-11-24 04:00:00,1.75633,1.75633,1.75619,1.75619,9151832.0
2009-11-24 04:01:00,1.75613,1.75613,1.75586,1.75599,10785023.0
2009-11-24 04:02:00,1.75597,1.75605,1.75541,1.75601,11674638.0
2009-11-24 04:03:00,1.75585,1.75595,1.75579,1.75587,8547202.0
2009-11-24 04:04:00,1.75578,1.75583,1.75561,1.75579,3958072.0
2009-11-24 04:05:00,1.75582,1.75586,1.75574,1.75586,5760818.0
2009-11-24 04:06:00,1.75568,1.7557,1.75558,1.75558,5058040.0
2009-11-24 04:07:00,1.75566,1.75572,1.75545,1.75545,11008271.0
2009-11-24 04:08:00,1.7554,1.7554,1.75514,1.75515,6675890.0
2009-11-24 04:09:00,1.75501,1.75501,1.75482,1.7549,4634234.0
2009-11-24 04:10:00,1.7549,1.75498,1.7548,1.7549,17774684.0
2009-11-24 04:11:00,1.75486,1.75502,1.75484,1.75498,7154114.0
2009-11-24 04:12:00,1.75484,1.7549,1.75477,1.75486,11000328.0
2009-11-24 04:13:00,1.75498,1.75498,1.75446,1.75468,10095148.0
2009-11-24 04:14:00,1.75464,1.75468,1.75462,1.75467,11604495.0
2009-11-24 04:15:00,1.75477,1.75483,1.75474,1.75474,5470668.0
2009-11-24 04:16:00,1.75463,1.75466,1.75453,1.75453,7417495.0
2009-11-24 04:17:00,1.75436,1.75442,1.75414,1.75442,13824697.0
2009-11-24 04:18:00,1.75441,1.75441,1.75427,1.75435,10175635.0
2009-11-24 04:19:00,1.75421,1.75421,1.75394,1.75404,23344128.0
2009-11-24 04:20:00,1.75411,1.7544,1.75408,1.75436,6032384.0
2009-11-24 04:21:00,1.75432,1.75432,1.75413,1.75413,16034007.0
2009-11-24 04:22:00,1.75387,1.75396,1.75379,1.75396,7365300.0
2009-11-24 04:23:00,1.75407,1.75409,1.75396,1.75398,6601351.0
2009-11-24 04:24:00,1.75388,1.75392,1.75378,1.7539,11568256.0
2009-11-24 04:25:00,1.75398,1.75398,1.75378,1.75389,6529981.0
2009-11-24 04:26:00,1.75376,1.75378,1.7536,1.75365,9345299.0
2009-11-24 04:27:00,1.75354,1.75354,1.75342,1.75349,7589177.0
2009-11-24 04:28:00,1.75339,1.75352,1.75339,1.75345,9779686.0
2009-11-24 04:29:00,1.75354,1.75365,1.7534,1.75365,11182368.0
2009-11-24 04:30:00,1.75367,1.75382,1.75366,1.75382,6689063.0
2009-11-24 04:31:00,1.75377,1.75377,1.75322,1.75354,8873061.0
2009-11-24 04:32:00,1.75352,1.75365,1.75348,1.75362,4729798.0
2009-11-24 04:33:00,1.75369,1.75374,1.7536,1.7536,7747524.0
2009-11-24 04:34:00,1.75358,1.75359,1.75344,1.75347,10699022.0
2009-11-24 04:35:00,1.75343,1.75343,1.75307,1.75337,9595097.0
2009-11-24 04:36:00,1.75354,1.75374,1.75351,1.75362,6286206.0
2009-11-24 04:37:00,1.75351,1.75361,1.75327,1.75361,11083781.0
2009-11-24 04:38:00,1.7536,1.75364,1.75352,1.75352,21113150.0
2009-11-24 04:39:00,1.75353,1.75353,1.75337,1.75337,10347677.0
2009-11-24 04:40:00,1.75356,1.75373,1.75356,1.75373,11813911.0
2009-11-24 04:41:00,1.75367,1.75367,1.75338,1.75341,12833804.0
2009-11-24 04:42:00,1.7534,1.75346,1.75336,1.75336,4452429.0
2009-11-24 04:43:00,1.75337,1.75366,1.75326,1.75346,9201676.0
2009-11-24 04:44:00,1.75348,1.75367,1.75329,1.75358,4152358.0
2009-11-24 04:45:00,1.75347,1.7535,1.75342,1.75343,32681973.0
2009-11-24 04:46:00,1.75356,1.75356,1.75341,1.75347,6625603.0
2009-11-24 04:47:00,1.75338,1.75344,1.75324,1.75325,6051846.0
2009-11-24 04:48:00,1.7533,1.75336,1.75324,1.75324,8349741.0
2009-11-24 04:49:00,1.75326,1.75332,1.75314,1.75314,10683834.0
2009-11-24 04:50:00,1.75322,1.75322,1.75295,1.75295,27648360.0
2009-11-24 04:51:00,1.7531,1.7531,1.75281,1.75289,7656030.0
2009-11-24 04:52:00,1.75282,1.75282,1.75272,1.75276,7955375.0
2009-11-24 04:53:00,1.75273,1.75324,1.75273,1.75324,5069825.0
2009-11-24 04:54:00,1.75316,1.75334,1.75316,1.75325,6912528.0
2009-11-24 04:55:00,1.75325,1.75329,1.75313,1.75326,7099215.0
2009-11-24 04:56:00,1.75331,1.75345,1.75331,1.75345,5610876.0
2009-11-24 04:57:00,1.75349,1.75355,1.75339,1.75354,10632163.0
2009-11-24 04:58:00,1.75348,1.75349,1.75331,1.75331,6845068.0
2009-11-24 04:59:00,1.75346,1.75346,1.75334,1.75337,10363459.0
2009-11-24 05:00:00,1.75338,1.75338,1.75324,1.75326,6507333.0
2009-11-24 05:01:00,1.75324,1.75324,1.75306,1.75306,6589596.0
2009-11-24 05:02:00,1.75314,1.75345,1.75314,1.75345,4745587.0
2009-11-24 05:03:00,1.75338,1.75349,1.75338,1.75349,12217200.0
2009-11-24 05:04:00,1.75357,1.75365,1.75357,1.75357,6564369.0
2009-11-24 05:05:00,1.75356,1.75371,1.75337,1.75371,15454728.0
2009-11-24 05:06:00,1.75376,1.75392,1.75376,1.75386,6453921.0
2009-11-24 05:07:00,1.75386,1.75392,1.75376,1.7539,3820390.0
2009-11-24 05:08:00,1.75379,1.75386,1.75375,1.75375,9913276.0
2009-11-24 05:09:00,1.75363,1.75364,1.75322,1.75331,26431251.0
2009-11-24 05:10:00,1.75339,1.7534,1.75329,1.75332,15103354.0
2009-11-24 05:11:00,1.75333,1.75343,1.75324,1.75338,5319949.0
2009-11-24 05:12:00,1.7534,1.75369,1.7534,1.75369,6723184.0
2009-11-24 05:13:00,1.75377,1.75383,1.75368,1.75376,7165395.0
2009-11-24 05:14:00,1.75385,1.75403,1.75367,1.75403,4294752.0
2009-11-24 05:15:00,1.75409,1.75409,1.75393,1.75393,13904005.0
2009-11-24 05:16:00,1.75376,1.75386,1.75376,1.75386,3383756.0
2009-11-24 05:17:00,1.75383,1.75391,1.75383,1.75391,17967960.0
2009-11-24 05:18:00,1.75398,1.75414,1.75379,1.75414,7218577.0
2009-11-24 05:19:00,1.75411,1.75435,1.75411,1.75425,4386469.0
2009-11-24 05:20:00,1.7542,1.75432,1.75417,1.75417,7660920.0
2009-11-24 05:21:00,1.75424,1.75434,1.75414,1.75434,4229954.0
2009-11-24 05:22:00,1.75432,1.75434,1.75423,1.75423,5154323.0
2009-11-24 05:23:00,1.7542,1.75435,1.7542,1.75431,10090625.0
2009-11-24 05:24:00,1.75434,1.75434,1.75421,1.75426,7261163.0
2009-11-24 05:25:00,1.75426,1.75426,1.75374,1.75404,6390360.0
2009-11-24 05:26:00,1.75401,1.75413,1.75401,1.75411,11555054.0
2009-11-24 05:27:00,1.75413,1.75432,1.75412,1.75412,9032369.0
2009-11-24 05:28:00,1.75409,1.75409,1.75385,1.75394,5573341.0
2009-11-24 05:29:00,1.75395,1.75401,1.75387,1.75401,10802315.0
2009-11-24 05:30:00,1.75409,1.75422,1.75403,1.75422,9828328.0
2009-11-24 05:31:00,1.75402,1.75402,1.75393,1.75393,3705604.0
2009-11-24 05:32:00,1.75405,1.75419,1.75404,1.75419,10692666.0
2009-11-24 05:33:00,1.75425,1.75433,1.75412,1.75433,12883420.0
2009-11-24 05:34:00,1.75423,1.75427,1.75416,1.75424,6334047.0
2009-11-24 05:35:00,1.75426,1.7543,1.75424,1.75424,8733229.0
2009-11-24 05:36:00,1.75408,1.75421,1.75402,1.75421,15414301.0
2009-11-24 05:37:00,1.75452,1.75464,1.75316,1.75463,6734047.0
2009-11-24 05:38:00,1.75461,1.75461,1.7542,1.7542,5464051.0
2009-11-24 05:39:00,1.7541,1.7541,1.75392,1.75408,21696573.0
2009-11-24 05:40:00,1.75426,1.75444,1.75426,1.75432,7003597.0
2009-11-24 05:41:00,1.75433,1.75444,1.75417,1.75444,5571532.0
2009-11-24 05:42:00,1.75436,1.75452,1.75436,1.75451,5976368.0
2009-11-24 05:43:00,1.75458,1.75478,1.75451,1.75478,7354973.0
2009-11-24 05:44:00,1.75483,1.75485,1.75478,1.75478,8752463.0
2009-11-24 05:45:00,1.75471,1.75471,1.75421,1.75456,5365598.0
2009-11-24 05:46:00,1.75446,1.75477,1.75446,1.75477,6048017.0
2009-11-24 05:47:00,1.75472,1.75494,1.75472,1.75489,6735831.0
2009-11-24 05:48:00,1.75491,1.75491,1.75463,1.75463,12930626.0
2009-11-24 05:49:00,1.7546,1.7546,1.75438,1.75438,22716756.0
2009-11-24 05:50:00,1.75439,1.75439,1.75423,1.75432,8996712.0
2009-11-24 05:51:00,1.75434,1.75435,1.75423,1.75429,7703527.0
2009-11-24 05:52:00,1.75421,1.75423,1.75406,1.75407,4487840.0
2009-11-24 05:53:00,1.75412,1.75415,1.7527,1.75399,8444302.0
2009-11-24 05:54:00,1.75391,1.75397,1.75374,1.75388,6782106.0
2009-11-24 05:55:00,1.75398,1.75415,1.75398,1.75415,13936435.0
2009-11-24 05:56:00,1.75414,1.75417,1.75394,1.75401,7638508.0
2009-11-24 05:57:00,1.75411,1.75419,1.75408,1.7541,8421269.0
2009-11-24 05:58:00,1.75405,1.75405,1.75363,1.75374,12167155.0
2009-11-24 05:59:00,1.75359,1.75368,1.75358,1.75358,7452625.0
2009-11-24 06:00:00,1.75358,1.75358,1.75334,1.75344,5833366.0
2009-11-24 06:01:00,1.75348,1.75358,1.75348,1.75358,31477260.0
2009-11-24 06:02:00,1.75361,1.75385,1.75361,1.75385,8930269.0
2009-11-24 06:03:00,1.75388,1.75388,1.75373,1.75386,5969539.0
2009-11-24 06:04:00,1.75384,1.75384,1.75361,1.75366,15907555.0
2009-11-24 06:05:00,1.75362,1.75364,1.75345,1.75345,7907362.0
2009-11-24 06:06:00,1.75357,1.75363,1.75348,1.75363,8887596.0
2009-11-24 06:07:00,1.75363,1.75372,1.75355,1.75372,9631117.0
2009-11-24 06:08:00,1.75366,1.75366,1.75357,1.75357,31885320.0
2009-11-24 06:09:00,1.75355,1.75375,1.75355,1.75375,18523069.0
2009-11-24 06:10:00,1.75377,1.75377,1.75361,1.75368,32814914.0
2009-11-24 06:11:00,1.75366,1.75388,1.75366,1.75388,5317011.0
2009-11-24 06:12:00,1.75381,1.75385,1.75373,1.75382,15536361.0
2009-11-24 06:13:00,1.75378,1.75378,1.75351,1.75351,6048104.0
2009-11-24 06:14:00,1.75359,1.75377,1.75359,1.75366,12196296.0
2009-11-24 06:15:00,1.75357,1.75357,1.75342,1.75342,9752073.0
2009-11-24 06:16:00,1.75331,1.75343,1.75314,1.75329,4931444.0
2009-11-24 06:17:00,1.7534,1.7534,1.75337,1.75338,4738367.0
2009-11-24 06:18:00,1.75336,1.75338,1.75328,1.75328,14647935.0
2009-11-24 06:19:00,1.75332,1.75345,1.7533,1.75344,10079109.0
2009-11-24 06:20:00,1.75343,1.75358,1.7534,1.75348,9469739.0
2009-11-24 06:21:00,1.75348,1.75355,1.75348,1.75355,12074507.0
2009-11-24 06:22:00,1.75351,1.75351,1.75336,1.75351,6774014.0
2009-11-24 06:23:00,1.75347,1.75357,1.75337,1.75357,8565722.0
2009-11-24 06:24:00,1.75356,1.75356,1.75338,1.75347,6796405.0
2009-11-24 06:25:00,1.75351,1.75352,1.75339,1.75339,5129958.0
2009-11-24 06:26:00,1.7534,1.75344,1.75338,1.75344,4310692.0
2009-11-24 06:27:00,1.75341,1.75346,1.75335,1.75346,13188049.0
2009-11-24 06:28:00,1.75347,1.75352,1.75335,1.75352,4556730.0
2009-11-24 06:29:00,1.75352,1.75363,1.75349,1.75349,7042093.0
2009-11-24 06:30:00,1.75358,1.75364,1.7535,1.7535,11274932.0
2009-11-24 06:31:00,1.75342,1.75362,1.75341,1.75362,6462113.0
2009-11-24 06:32:00,1.75367,1.75367,1.75347,1.75347,10550958.0
2009-11-24 06:33:00,1.75366,1.75367,1.75364,1.75366,9360579.0
2009-11-24 06:34:00,1.75366,1.7538,1.75366,1.7538,37990134.0
2009-11-24 06:35:00,1.75374,1.75382,1.75355,1.75382,7850540.0
2009-11-24 06:36:00,1.75374,1.75374,1.75355,1.75373,10690188.0
2009-11-24 06:37:00,1.75369,1.75372,1.75358,1.75366,13231183.0
2009-11-24 06:38:00,1.75376,1.75376,1.75356,1.75356,6364976.0
2009-11-24 06:39:00,1.75356,1.75362,1.75353,1.75362,7625007.0
2009-11-24 06:40:00,1.75359,1.75405,1.75357,1.75405,7628110.0
2009-11-24 06:41:00,1.75407,1.75407,1.75399,1.75401,7567171.0
2009-11-24 06:42:00,1.75395,1.75411,1.75395,1.75406,16831944.0
2009-11-24 06:43:00,1.75412,1.75412,1.75393,1.75401,7687220.0
2009-11-24 06:44:00,1.75403,1.7542,1.75403,1.7541,12457612.0
2009-11-24 06:45:00,1.75414,1.75449,1.75414,1.75449,7829539.0
2009-11-24 06:46:00,1.75459,1.75473,1.75456,1.75456,4907094.0
2009-11-24 06:47:00,1.75453,1.75459,1.75451,1.75453,70024597.0
2009-11-24 06:48:00,1.75442,1.7547,1.75424,1.7547,9564713.0
2009-11-24 06:49:00,1.75464,1.75464,1.75439,1.75464,9275075.0
2009-11-24 06:50:00,1.75465,1.75465,1.75456,1.75456,34880956.0
2009-11-24 06:51:00,1.7545,1.7545,1.75429,1.75429,5844163.0
2009-11-24 06:52:00,1.75432,1.75467,1.75423,1.75467,6610007.0
2009-11-24 06:53:00,1.75475,1.75502,1.7545,1.75502,12287158.0
2009-11-24 06:54:00,1.75503,1.75503,1.75472,1.75472,5750715.0
2009-11-24 06:55:00,1.75467,1.75467,1.75455,1.75459,7369815.0
2009-11-24 06:56:00,1.75463,1.75464,1.75453,1.75453,8177887.0
2009-11-24 06:57:00,1.75455,1.75478,1.7545,1.75478,9554035.0
2009-11-24 06:58:00,1.75478,1.75478,1.75457,1.75466,7949359.0
2009-11-24 06:59:00,1.7547,1.7547,1.7545,1.7546,7213277.0
2009-11-24 07:00:00,1.75462,1.7549,1.75462,1.75484,8643652.0
2009-11-24 07:01:00,1.75497,1.75512,1.75497,1.75503,8632605.0
2009-11-24 07:02:00,1.75504,1.7552,1.75497,1.7552,10988337.0
2009-11-24 07:03:00,1.75518,1.75525,1.75501,1.75525,3057350.0
2009-11-24 07:04:00,1.75524,1.75534,1.75521,1.7553,10754449.0
2009-11-24 07:05:00,1.75523,1.75539,1.75523,1.75531,8754185.0
2009-11-24 07:06:00,1.75529,1.75543,1.75529,1.75541,14988534.0
2009-11-24 07:07:00,1.7553,1.75539,1.75517,1.75517,16622208.0
2009-11-24 07:08:00,1.75523,1.75532,1.75523,1.75532,48381219.0
2009-11-24 07:09:00,1.75529,1.75529,1.75482,1.75482,48399048.0
2009-11-24 07:10:00,1.75477,1.75483,1.75477,1.75482,9563350.0
2009-11-24 07:11:00,1.7549,1.75498,1.75484,1.75495,15236775.0
2009-11-24 07:12:00,1.75492,1.75492,1.75475,1.75475,10349411.0
2009-11-24 07:13:00,1.75476,1.75484,1.75475,1.75477,6486741.0
2009-11-24 07:14:00,1.7546,1.75477,1.7546,1.75468,4941270.0
2009-11-24 07:15:00,1.75484,1.75486,1.75475,1.75475,4963003.0
2009-11-24 07:16:00,1.75461,1.75461,1.75441,1.75447,27083700.0
2009-11-24 07:17:00,1.75437,1.75439,1.75419,1.75419,5136617.0
2009-11-24 07:18:00,1.7543,1.75505,1.7543,1.75505,6946077.0
2009-11-24 07:19:00,1.75505,1.75515,1.75505,1.75509,6363134.0
2009-11-24 07:20:00,1.75494,1.75509,1.75485,1.75491,7374548.0
2009-11-24 07:21:00,1.75486,1.75496,1.75473,1.75487,5594898.0
2009-11-24 07:22:00,1.75506,1.75535,1.75506,1.75535,8992674.0
2009-11-24 07:23:00,1.75552,1.75573,1.7555,1.75567,7992006.0
2009-11-24 07:24:00,1.75563,1.75563,1.75545,1.75545,39614250.0
2009-11-24 07:25:00,1.75554,1.75558,1.75548,1.75548,5993773.0
2009-11-24 07:26:00,1.75539,1.75539,1.75513,1.75524,7501193.0
2009-11-24 07:27:00,1.75515,1.75522,1.75505,1.75515,7770554.0
2009-11-24 07:28:00,1.75519,1.75528,1.75515,1.75515,8271512.0
2009-11-24 07:29:00,1.75517,1.75524,1.75502,1.75524,7007602.0
2009-11-24 07:30:00,1.7552,1.75545,1.75397,1.75517,11321758.0
2009-11-24 07:31:00,1.75497,1.75499,1.75483,1.75495,8429795.0
2009-11-24 07:32:00,1.75503,1.75522,1.75502,1.75522,18828327.0
2009-11-24 07:33:00,1.75532,1.75541,1.75522,1.75522,7758878.0
2009-11-24 07:34:00,1.75519,1.7552,1.75501,1.7552,6838744.0
2009-11-24 07:35:00,1.75522,1.75546,1.75382,1.75546,8366272.0
2009-11-24 07:36:00,1.75559,1.75607,1.75559,1.75606,7355085.0
2009-11-24 07:37:00,1.75608,1.75614,1.75553,1.75584,10575463.0
2009-11-24 07:38:00,1.75577,1.75584,1.75553,1.75553,9925917.0
2009-11-24 07:39:00,1.75551,1.75584,1.75549,1.75583,13314821.0
2009-11-24 07:40:00,1.75583,1.75632,1.75583,1.75632,19189008.0
2009-11-24 07:41:00,1.75631,1.75651,1.75631,1.75639,7937446.0
2009-11-24 07:42:00,1.75636,1.75636,1.75595,1.75624,7666955.0
2009-11-24 07:43:00,1.75592,1.75604,1.75585,1.75592,6024521.0
2009-11-24 07:44:00,1.75587,1.75636,1.75585,1.75636,6267677.0
2009-11-24 07:45:00,1.75633,1.75659,1.75605,1.75659,8183297.0
2009-11-24 07:46:00,1.75662,1.75671,1.75654,1.7566,4990042.0
2009-11-24 07:47:00,1.75648,1.75654,1.75629,1.75647,27039840.0
2009-11-24 07:48:00,1.75646,1.75657,1.75646,1.75649,15742054.0
2009-11-24 07:49:00,1.75639,1.75639,1.75609,1.75609,17239404.0
2009-11-24 07:50:00,1.75602,1.75602,1.75588,1.75588,6129026.0
2009-11-24 07:51:00,1.75581,1.75591,1.7557,1.7557,5790519.0
2009-11-24 07:52:00,1.75559,1.75561,1.75526,1.75526,12827176.0
2009-11-24 07:53:00,1.75531,1.75536,1.75515,1.75536,5173781.0
2009-11-24 07:54:00,1.7554,1.75556,1.7554,1.75556,17876214.0
2009-11-24 07:55:00,1.7556,1.7556,1.75546,1.75552,6330689.0
2009-11-24 07:56:00,1.75556,1.7556,1.75535,1.75535,6866337.0
2009-11-24 07:57:00,1.75522,1.75555,1.75501,1.75555,16111609.0
2009-11-24 07:58:00,1.75569,1.75599,1.75569,1.75599,4914784.0
2009-11-24 07:59:00,1.75601,1.75653,1.75601,1.75653,14324391.0
2009-11-24 08:00:00,1.75658,1.75668,1.75655,1.75667,5282196.0
2009-11-24 08:01:00,1.75671,1.75694,1.75671,1.75694,4949764.0
2009-11-24 08:02:00,1.75702,1.75703,1.75686,1.7569,12010150.0
2009-11-24 08:03:00,1.75677,1.75677,1.7565,1.7565,9967008.0
2009-11-24 08:04:00,1.75659,1.75659,1.75651,1.75651,41674220.0
2009-11-24 08:05:00,1.75656,1.7566,1.75635,1.75635,6851598.0
2009-11-24 08:06:00,1.75654,1.75694,1.75654,1.75686,2866239.0
2009-11-24 08:07:00,1.75688,1.75702,1.75688,1.75691,5939130.0
2009-11-24 08:08:00,1.75697,1.75705,1.75692,1.75705,9266823.0
2009-11-24 08:09:00,1.75704,1.7571,1.75694,1.75694,13846420.0
2009-11-24 08:10:00,1.7569,1.7569,1.75658,1.75672,4724202.0
2009-11-24 08:11:00,1.7567,1.7567,1.75656,1.7566,8370087.0
2009-11-24 08:12:00,1.75662,1.75677,1.75651,1.75677,6463244.0
2009-11-24 08:13:00,1.75679,1.75679,1.75649,1.75657,27500060.0
2009-11-24 08:14:00,1.75661,1.75674,1.75631,1.75671,14834206.0
2009-11-24 08:15:00,1.75676,1.75715,1.75675,1.75715,23517406.0
2009-11-24 08:16:00,1.75722,1.75738,1.75711,1.75724,14141870.0
2009-11-24 08:17:00,1.75737,1.75753,1.75733,1.75753,9097368.0
2009-11-24 08:18:00,1.75757,1.75781,1.75757,1.75777,14427704.0
2009-11-24 08:19:00,1.75776,1.75779,1.75766,1.75774,8333812.0
2009-11-24 08:20:00,1.75765,1.75775,1.75754,1.75773,9999726.0
2009-11-24 08:21:00,1.75783,1.75795,1.75783,1.75795,6791309.0
2009-11-24 08:22:00,1.75752,1.75797,1.75752,1.75777,9058084.0
2009-11-24 08:23:00,1.75769,1.75769,1.75747,1.75762,15560810.0
2009-11-24 08:24:00,1.75764,1.75776,1.7576,1.75771,8723537.0
2009-11-24 08:25:00,1.75768,1.7577,1.75764,1.75768,9168454.0
2009-11-24 08:26:00,1.75767,1.75772,1.75754,1.75764,15932049.0
2009-11-24 08:27:00,1.7577,1.75794,1.7577,1.75794,16079993.0
2009-11-24 08:28:00,1.75797,1.75806,1.7579,1.75802,4500632.0
2009-11-24 08:29:00,1.758,1.75805,1.758,1.75804,7708866.0
2009-11-24 08:30:00,1.75804,1.75814,1.75804,1.75814,21383810.0
2009-11-24 08:31:00,1.75808,1.75815,1.75796,1.75815,12114938.0
2009-11-24 08:32:00,1.75807,1.75836,1.75807,1.75836,8092701.0
2009-11-24 08:33:00,1.75824,1.75824,1.75809,1.75816,36693279.0
2009-11-24 08:34:00,1.75817,1.7583,1.75817,1.7583,12272676.0
2009-11-24 08:35:00,1.75835,1.75839,1.75826,1.75836,10169562.0
2009-11-24 08:36:00,1.75834,1.7585,1.75834,1.75845,5067732.0
2009-11-24 08:37:00,1.7584,1.7584,1.75795,1.75827,3208834.0
2009-11-24 08:38:00,1.75824,1.75824,1.75819,1.75819,6698423.0
2009-11-24 08:39:00,1.75822,1.75824,1.75803,1.75808,6001616.0
2009-11-24 08:40:00,1.75799,1.75799,1.75635,1.75635,7918937.0
2009-11-24 08:41:00,1.75784,1.75814,1.75784,1.75814,6699815.0
2009-11-24 08:42:00,1.75819,1.7582,1.75802,1.75812,9712164.0
2009-11-24 08:43:00,1.75801,1.75801,1.75768,1.75768,64568310.0
2009-11-24 08:44:00,1.75771,1.75779,1.75747,1.75779,7607332.0
2009-11-24 08:45:00,1.75771,1.75771,1.75747,1.75747,15634045.0
2009-11-24 08:46:00,1.75752,1.75816,1.75752,1.75816,13082640.0
2009-11-24 08:47:00,1.75813,1.75829,1.75801,1.75829,19282216.0
2009-11-24 08:48:00,1.75841,1.75854,1.75841,1.75851,11633853.0
2009-11-24 08:49:00,1.75851,1.75851,1.75829,1.75848,5218230.0
2009-11-24 08:50:00,1.75856,1.75867,1.75854,1.75867,6847156.0
2009-11-24 08:51:00,1.7587,1.75875,1.7586,1.75865,6370340.0
2009-11-24 08:52:00,1.75869,1.75875,1.75854,1.75867,11366447.0
2009-11-24 08:53:00,1.75891,1.75892,1.75879,1.75883,9870961.0
2009-11-24 08:54:00,1.75877,1.75877,1.75832,1.75861,8770682.0
2009-11-24 08:55:00,1.75865,1.75881,1.75865,1.75878,5205760.0
2009-11-24 08:56:00,1.75891,1.75904,1.75891,1.75903,24726619.0
2009-11-24 08:57:00,1.75903,1.75903,1.75889,1.75901,8437082.0
2009-11-24 08:58:00,1.75905,1.75931,1.75894,1.75931,8971021.0
2009-11-24 08:59:00,1.75941,1.7595,1.75931,1.75931,4424348.0
2009-11-24 09:00:00,1.75936,1.75936,1.75912,1.75917,7542851.0
2009-11-24 09:01:00,1.75915,1.75915,1.7584,1.75843,21096425.0
2009-11-24 09:02:00,1.75836,1.75851,1.7583,1.7583,12153181.0
2009-11-24 09:03:00,1.75824,1.75829,1.75815,1.75827,57776355.0
2009-11-24 09:04:00,1.75809,1.75859,1.75809,1.75859,11528741.0
2009-11-24 09:05:00,1.75859,1.75859,1.75816,1.75848,8542841.0
2009-11-24 09:06:00,1.75844,1.75844,1.7582,1.75822,6607520.0
2009-11-24 09:07:00,1.75815,1.75815,1.75798,1.75798,7887127.0
2009-11-24 09:08:00,1.75802,1.7581,1.75797,1.75797,5318419.0
2009-11-24 09:09:00,1.7579,1.7579,1.75762,1.75772,23833755.0
2009-11-24 09:10:00,1.75778,1.75794,1.75776,1.75794,4324032.0
2009-11-24 09:11:00,1.7579,1.7579,1.75768,1.75768,11909526.0
2009-11-24 09:12:00,1.75767,1.75782,1.75751,1.75782,38490667.0
2009-11-24 09:13:00,1.75775,1.75794,1.75775,1.75793,7549726.0
2009-11-24 09:14:00,1.75784,1.75784,1.75761,1.75761,8331298.0
2009-11-24 09:15:00,1.75759,1.75777,1.75758,1.75776,50896450.0
2009-11-24 09:16:00,1.75782,1.75817,1.75782,1.75805,10883454.0
2009-11-24 09:17:00,1.75798,1.75798,1.75767,1.75781,8802571.0
2009-11-24 09:18:00,1.75787,1.75812,1.75787,1.75789,18006750.0
2009-11-24 09:19:00,1.75789,1.75789,1.75761,1.75769,11705595.0
2009-11-24 09:20:00,1.75774,1.7579,1.75774,1.75788,7960460.0
2009-11-24 09:21:00,1.7579,1.75804,1.75736,1.75736,10273451.0
2009-11-24 09:22:00,1.75735,1.75735,1.75714,1.75714,11704362.0
2009-11-24 09:23:00,1.75725,1.75783,1.75725,1.75783,6248478.0
2009-11-24 09:24:00,1.75772,1.75772,1.75739,1.75743,83500848.0
2009-11-24 09:25:00,1.75749,1.75749,1.75733,1.75736,8792645.0
2009-11-24 09:26:00,1.75729,1.75729,1.75701,1.75714,45785226.0
2009-11-24 09:27:00,1.75726,1.75762,1.75726,1.75751,41000900.0
2009-11-24 09:28:00,1.75746,1.75779,1.75746,1.75766,5095663.0
2009-11-24 09:29:00,1.75751,1.75751,1.75735,1.75741,9263626.0
2009-11-24 09:30:00,1.75754,1.7577,1.75739,1.75739,9894465.0
2009-11-24 09:31:00,1.75733,1.75738,1.75697,1.75727,12931131.0
2009-11-24 09:32:00,1.75715,1.75715,1.75684,1.75692,6489011.0
2009-11-24 09:33:00,1.75687,1.75707,1.75677,1.75707,5355344.0
2009-11-24 09:34:00,1.75718,1.75736,1.75718,1.75736,3617622.0
2009-11-24 09:35:00,1.7573,1.75748,1.7573,1.75747,7359371.0
2009-11-24 09:36:00,1.75752,1.75766,1.75752,1.75766,6351620.0
2009-11-24 09:37:00,1.75763,1.75788,1.75762,1.75782,15734781.0
2009-11-24 09:38:00,1.75754,1.75758,1.75741,1.7575,14402805.0
2009-11-24 09:39:00,1.75748,1.75748,1.7572,1.7572,6977592.0
2009-11-24 09:40:00,1.75715,1.75732,1.75715,1.75732,5301521.0
2009-11-24 09:41:00,1.75736,1.75745,1.75732,1.75745,15074016.0
2009-11-24 09:42:00,1.75748,1.75748,1.75711,1.75711,7027834.0
2009-11-24 09:43:00,1.75703,1.75721,1.75703,1.75718,5654426.0
2009-11-24 09:44:00,1.75722,1.75785,1.75722,1.75785,32703546.0
2009-11-24 09:45:00,1.75793,1.75806,1.75791,1.75794,10423318.0
2009-11-24 09:46:00,1.7579,1.7579,1.75772,1.75778,11326011.0
2009-11-24 09:47:00,1.75774,1.75774,1.75754,1.75759,5171464.0
2009-11-24 09:48:00,1.75762,1.75764,1.75743,1.75756,15343018.0
2009-11-24 09:49:00,1.7575,1.7577,1.75736,1.7577,5580367.0
2009-11-24 09:50:00,1.75779,1.75779,1.75752,1.7576,9861955.0
2009-11-24 09:51:00,1.75763,1.75763,1.75745,1.75749,7614801.0
2009-11-24 09:52:00,1.75745,1.75745,1.75721,1.75721,7991067.0
2009-11-24 09:53:00,1.75709,1.75719,1.75696,1.75719,53492300.0
2009-11-24 09:54:00,1.75731,1.75738,1.75711,1.75738,5666222.0
2009-11-24 09:55:00,1.75751,1.75757,1.75719,1.75741,7294339.0
2009-11-24 09:56:00,1.75742,1.75742,1.7572,1.75727,11800342.0
2009-11-24 09:57:00,1.75731,1.7576,1.75731,1.7576,6751711.0
2009-11-24 09:58:00,1.75758,1.75758,1.75731,1.75743,9464412.0
2009-11-24 09:59:00,1.75739,1.75749,1.75717,1.75749,14254230.0
2009-11-24 10:00:00,1.75752,1.75767,1.75743,1.75745,29423310.0
2009-11-24 10:01:00,1.75744,1.7575,1.75737,1.75737,7417177.0
2009-11-24 10:02:00,1.7573,1.7573,1.75719,1.75723,6245013.0
2009-11-24 10:03:00,1.75718,1.75725,1.75717,1.75724,4907066.0
2009-11-24 10:04:00,1.75737,1.75772,1.75737,1.75772,7217991.0
2009-11-24 10:05:00,1.75776,1.75777,1.75755,1.75755,34306320.0
2009-11-24 10:06:00,1.75735,1.75744,1.75732,1.75735,5801252.0
2009-11-24 10:07:00,1.75734,1.75749,1.75724,1.75749,10186530.0
2009-11-24 10:08:00,1.75762,1.75779,1.75754,1.75754,6853710.0
2009-11-24 10:09:00,1.75746,1.75746,1.75731,1.75745,28877739.0
2009-11-24 10:10:00,1.75747,1.75747,1.75729,1.75729,6036469.0
2009-11-24 10:11:00,1.75727,1.75732,1.75716,1.75726,10697004.0
2009-11-24 10:12:00,1.75719,1.75719,1.75689,1.75689,5701096.0
2009-11-24 10:13:00,1.7569,1.75704,1.7569,1.75704,4493930.0
2009-11-24 10:14:00,1.75712,1.75742,1.75712,1.75722,60703020.0
2009-11-24 10:15:00,1.75712,1.75712,1.75662,1.75686,3942166.0
2009-11-24 10:16:00,1.75684,1.75713,1.75684,1.75713,22578920.0
2009-11-24 10:17:00,1.75716,1.75728,1.75716,1.75728,8574813.0
2009-11-24 10:18:00,1.75732,1.75756,1.75732,1.75754,49031952.0
2009-11-24 10:19:00,1.7575,1.75758,1.75729,1.7573,119087859.0
2009-11-24 10:20:00,1.75725,1.75725,1.75705,1.75716,6575060.0
2009-11-24 10:21:00,1.75709,1.75712,1.75684,1.75694,7667736.0
2009-11-24 10:22:00,1.7569,1.7569,1.75675,1.75677,4741089.0
2009-11-24 10:23:00,1.75668,1.75673,1.75654,1.75654,10224747.0
2009-11-24 10:24:00,1.75662,1.75662,1.75645,1.75645,7781617.0
2009-11-24 10:25:00,1.75638,1.75642,1.7561,1.75621,5103750.0
2009-11-24 10:26:00,1.75621,1.75621,1.75569,1.75591,28824336.0
2009-11-24 10:27:00,1.75578,1.75578,1.75545,1.75548,12079600.0
2009-11-24 10:28:00,1.75561,1.75575,1.75561,1.75575,6975596.0
2009-11-24 10:29:00,1.75577,1.75584,1.75559,1.75584,7574059.0
2009-11-24 10:30:00,1.7559,1.75591,1.75537,1.7556,9255765.0
2009-11-24 10:31:00,1.75571,1.75571,1.75515,1.75515,46148352.0
2009-11-24 10:32:00,1.7551,1.75519,1.755,1.75519,16367515.0
2009-11-24 10:33:00,1.75519,1.75554,1.75519,1.75554,12064785.0
2009-11-24 10:34:00,1.75556,1.75556,1.75544,1.75544,6297940.0
2009-11-24 10:35:00,1.75546,1.75564,1.75544,1.75556,7513920.0
2009-11-24 10:36:00,1.7555,1.75566,1.75514,1.75566,7099187.0
2009-11-24 10:37:00,1.75564,1.75578,1.75564,1.75578,5177449.0
2009-11-24 10:38:00,1.75583,1.75613,1.75583,1.75613,5452636.0
2009-11-24 10:39:00,1.75607,1.75617,1.75604,1.75614,10959629.0
2009-11-24 10:40:00,1.75618,1.75626,1.75616,1.75618,52385034.0
2009-11-24 10:41:00,1.75612,1.75625,1.75612,1.75625,5471662.0
2009-11-24 10:42:00,1.75632,1.75651,1.75632,1.75646,88807800.0
2009-11-24 10:43:00,1.7565,1.75678,1.75648,1.75678,12023562.0
2009-11-24 10:44:00,1.7567,1.7568,1.75657,1.75673,6202530.0
2009-11-24 10:45:00,1.75671,1.75674,1.75644,1.75674,8751178.0
2009-11-24 10:46:00,1.75679,1.75688,1.75678,1.75688,9117668.0
2009-11-24 10:47:00,1.7569,1.7569,1.75647,1.75647,9022924.0
2009-11-24 10:48:00,1.75644,1.75644,1.75621,1.75622,5837259.0
2009-11-24 10:49:00,1.75628,1.75646,1.75628,1.75644,79558724.0
2009-11-24 10:50:00,1.75639,1.75639,1.75607,1.75607,8130400.0
2009-11-24 10:51:00,1.75594,1.75594,1.75556,1.75556,10666192.0
2009-11-24 10:52:00,1.75564,1.75564,1.75492,1.75492,36625523.0
2009-11-24 10:53:00,1.75493,1.75493,1.75476,1.75476,5390325.0
2009-11-24 10:54:00,1.75475,1.75477,1.75456,1.75463,9911715.0
2009-11-24 10:55:00,1.75445,1.75463,1.75442,1.75463,10532967.0
2009-11-24 10:56:00,1.75469,1.75484,1.75469,1.75475,3631373.0
2009-11-24 10:57:00,1.75476,1.75478,1.7547,1.75476,9965457.0
2009-11-24 10:58:00,1.75477,1.75477,1.75468,1.75469,90074613.0
2009-11-24 10:59:00,1.75469,1.75496,1.75469,1.75496,12554881.0
2009-11-24 11:00:00,1.7551,1.7553,1.75505,1.75527,27142688.0
2009-11-24 11:01:00,1.75522,1.75545,1.755,1.75545,16228912.0
2009-11-24 11:02:00,1.75552,1.75587,1.75552,1.75587,9738358.0
2009-11-24 11:03:00,1.75604,1.75614,1.75598,1.75609,7092818.0
2009-11-24 11:04:00,1.75626,1.75635,1.75625,1.75635,7906682.0
2009-11-24 11:05:00,1.75633,1.7565,1.75633,1.75647,3686556.0
2009-11-24 11:06:00,1.75651,1.75681,1.75649,1.75673,10236214.0
2009-11-24 11:07:00,1.75665,1.75671,1.75615,1.75635,17450888.0
2009-11-24 11:08:00,1.75644,1.75644,1.75613,1.75624,52633464.0
2009-11-24 11:09:00,1.75623,1.75652,1.75623,1.75652,11384946.0
2009-11-24 11:10:00,1.75652,1.75669,1.75647,1.7565,10849390.0
2009-11-24 11:11:00,1.75653,1.75671,1.75642,1.75663,9184260.0
2009-11-24 11:12:00,1.75647,1.7565,1.75635,1.75637,5255400.0
2009-11-24 11:13:00,1.75635,1.75639,1.75627,1.75628,3486485.0
2009-11-24 11:14:00,1.75623,1.75623,1.75547,1.75547,29252325.0
2009-11-24 11:15:00,1.75535,1.75535,1.75517,1.75517,54382698.0
2009-11-24 11:16:00,1.75513,1.75545,1.75511,1.75545,7474624.0
2009-11-24 11:17:00,1.75557,1.75565,1.75542,1.75565,10899439.0
2009-11-24 11:18:00,1.7556,1.75563,1.75534,1.75534,7516579.0
2009-11-24 11:19:00,1.75545,1.75562,1.75538,1.75549,5698162.0
2009-11-24 11:20:00,1.75546,1.75575,1.75546,1.75565,6056277.0
2009-11-24 11:21:00,1.75572,1.75572,1.75561,1.75563,5346866.0
2009-11-24 11:22:00,1.75545,1.75588,1.75545,1.75588,3215725.0
2009-11-24 11:23:00,1.75592,1.75599,1.7559,1.7559,6159874.0
2009-11-24 11:24:00,1.75596,1.75596,1.75554,1.75554,55046453.0
2009-11-24 11:25:00,1.75552,1.75552,1.75519,1.7554,4939229.0
2009-11-24 11:26:00,1.75547,1.75547,1.75522,1.75522,52318240.0
2009-11-24 11:27:00,1.75514,1.75514,1.75483,1.75492,8146405.0
2009-11-24 11:28:00,1.75481,1.75481,1.75455,1.75455,10783459.0
2009-11-24 11:29:00,1.75455,1.75455,1.75429,1.75429,5439937.0
2009-11-24 11:30:00,1.75441,1.75441,1.75422,1.75422,7055934.0
2009-11-24 11:31:00,1.75422,1.75422,1.75407,1.75408,7381004.0
2009-11-24 11:32:00,1.7541,1.75434,1.75398,1.75434,12661677.0
2009-11-24 11:33:00,1.75437,1.75437,1.75417,1.75426,7037944.0
2009-11-24 11:34:00,1.75424,1.75424,1.75399,1.75402,7761670.0
2009-11-24 11:35:00,1.75392,1.75392,1.75359,1.75359,7149019.0
2009-11-24 11:36:00,1.7537,1.7537,1.75337,1.75338,11326799.0
2009-11-24 11:37:00,1.75332,1.75334,1.7531,1.75319,3788584.0
2009-11-24 11:38:00,1.75307,1.75307,1.75262,1.75262,8170357.0
2009-11-24 11:39:00,1.75255,1.75257,1.75245,1.75245,7721068.0
2009-11-24 11:40:00,1.75255,1.75259,1.7525,1.75251,6295038.0
2009-11-24 11:41:00,1.75241,1.75241,1.75224,1.75234,11963056.0
2009-11-24 11:42:00,1.75233,1.75234,1.75215,1.75216,9774983.0
2009-11-24 11:43:00,1.75213,1.7525,1.75213,1.7525,7072970.0
2009-11-24 11:44:00,1.75242,1.7525,1.75242,1.75247,8905845.0
2009-11-24 11:45:00,1.75258,1.75289,1.75258,1.75284,8765151.0
2009-11-24 11:46:00,1.75287,1.75303,1.75287,1.75303,9586824.0
2009-11-24 11:47:00,1.75315,1.75347,1.75315,1.75333,11202063.0
2009-11-24 11:48:00,1.75351,1.75357,1.75341,1.75351,2962507.0
2009-11-24 11:49:00,1.75351,1.75357,1.75346,1.75357,14366781.0
2009-11-24 11:50:00,1.75345,1.75345,1.75321,1.75329,8595542.0
2009-11-24 11:51:00,1.75327,1.75327,1.7531,1.75313,9145331.0
2009-11-24 11:52:00,1.75316,1.75326,1.75305,1.75306,8354788.0
2009-11-24 11:53:00,1.75291,1.75291,1.75274,1.75274,9599777.0
2009-11-24 11:54:00,1.75265,1.75265,1.75167,1.75167,52815825.0
2009-11-24 11:55:00,1.75159,1.75159,1.75143,1.75159,4423523.0
2009-11-24 11:56:00,1.75162,1.75183,1.75155,1.75183,54680080.0
2009-11-24 11:57:00,1.75195,1.75197,1.75175,1.75175,59992185.0
2009-11-24 11:58:00,1.75173,1.75189,1.75173,1.75189,11002774.0
2009-11-24 11:59:00,1.7521,1.75246,1.7521,1.75238,9036629.0
2009-11-24 12:00:00,1.75252,1.75272,1.75239,1.75239,16717440.0
2009-11-24 12:01:00,1.75227,1.75237,1.75216,1.75216,14419382.0
2009-11-24 12:02:00,1.75208,1.75236,1.75208,1.75224,12696552.0
2009-11-24 12:03:00,1.75211,1.75211,1.7518,1.75201,7125482.0
2009-11-24 12:04:00,1.75199,1.75199,1.75185,1.75196,9091796.0
2009-11-24 12:05:00,1.75189,1.75189,1.75121,1.75121,7487651.0
2009-11-24 12:06:00,1.75131,1.75151,1.75131,1.75132,19686689.0
2009-11-24 12:07:00,1.7512,1.7512,1.75109,1.75109,9139632.0
2009-11-24 12:08:00,1.75105,1.75105,1.75093,1.75093,8369491.0
2009-11-24 12:09:00,1.75088,1.75089,1.75072,1.75076,9533846.0
2009-11-24 12:10:00,1.75074,1.75074,1.75024,1.75038,46293223.0
2009-11-24 12:11:00,1.75046,1.75057,1.75029,1.75029,5847275.0
2009-11-24 12:12:00,1.7503,1.75042,1.75027,1.75027,43939332.0
2009-11-24 12:13:00,1.75017,1.75017,1.75001,1.75005,13126007.0
2009-11-24 12:14:00,1.74999,1.75001,1.74955,1.74955,10974076.0
2009-11-24 12:15:00,1.74964,1.74964,1.74943,1.74943,20237569.0
2009-11-24 12:16:00,1.74936,1.74944,1.74929,1.74929,6823315.0
2009-11-24 12:17:00,1.74938,1.7496,1.74938,1.74956,9536374.0
2009-11-24 12:18:00,1.74963,1.74978,1.74963,1.74978,6944509.0
2009-11-24 12:19:00,1.74979,1.74994,1.74969,1.74969,10255628.0
2009-11-24 12:20:00,1.74964,1.74964,1.74912,1.74912,5135762.0
2009-11-24 12:21:00,1.74916,1.74916,1.74869,1.74875,14318650.0
2009-11-24 12:22:00,1.74883,1.74931,1.74883,1.74927,53651534.0
2009-11-24 12:23:00,1.7492,1.7492,1.74761,1.74893,4863198.0
2009-11-24 12:24:00,1.74903,1.74912,1.74894,1.74912,5121037.0
2009-11-24 12:25:00,1.74915,1.74924,1.74904,1.74922,6629383.0
2009-11-24 12:26:00,1.74931,1.74946,1.74923,1.74946,12478722.0
2009-11-24 12:27:00,1.74951,1.74956,1.7493,1.7493,4917329.0
2009-11-24 12:28:00,1.74787,1.74929,1.74787,1.74916,9007660.0
2009-11-24 12:29:00,1.74916,1.7493,1.74905,1.7493,16481481.0
2009-11-24 12:30:00,1.74922,1.74922,1.74891,1.74891,11491337.0
2009-11-24 12:31:00,1.74884,1.74894,1.74881,1.74881,13289752.0
2009-11-24 12:32:00,1.74882,1.74882,1.7484,1.7484,33587796.0
2009-11-24 12:33:00,1.74834,1.74853,1.74802,1.74853,5322302.0
2009-11-24 12:34:00,1.74842,1.74842,1.7483,1.7483,8291444.0
2009-11-24 12:35:00,1.74829,1.74834,1.74803,1.74834,9570813.0
2009-11-24 12:36:00,1.74841,1.74846,1.74833,1.74839,16374991.0
2009-11-24 12:37:00,1.74839,1.74839,1.74821,1.74823,35830597.0
2009-11-24 12:38:00,1.74819,1.74836,1.74805,1.74836,9451708.0
2009-11-24 12:39:00,1.7484,1.7484,1.74823,1.7484,11664908.0
2009-11-24 12:40:00,1.7485,1.74868,1.7485,1.74855,8624971.0
2009-11-24 12:41:00,1.74849,1.74888,1.74849,1.74888,7324480.0
2009-11-24 12:42:00,1.74888,1.74899,1.74888,1.74899,12099235.0
2009-11-24 12:43:00,1.74901,1.74916,1.74901,1.74916,5330761.0
2009-11-24 12:44:00,1.74918,1.7493,1.74917,1.74922,8124555.0
2009-11-24 12:45:00,1.74932,1.74942,1.74931,1.74936,6584754.0
2009-11-24 12:46:00,1.74938,1.74953,1.74937,1.74953,7134104.0
2009-11-24 12:47:00,1.74943,1.74973,1.74943,1.74972,7768328.0
2009-11-24 12:48:00,1.74976,1.75003,1.74976,1.74991,16645420.0
2009-11-24 12:49:00,1.74984,1.75008,1.74978,1.75008,7949798.0
2009-11-24 12:50:00,1.75019,1.75061,1.75019,1.75061,38220320.0
2009-11-24 12:51:00,1.75049,1.75051,1.75035,1.75035,5867314.0
2009-11-24 12:52:00,1.75038,1.75072,1.75037,1.75072,8257943.0
2009-11-24 12:53:00,1.75077,1.75079,1.75063,1.75074,14782670.0
2009-11-24 12:54:00,1.75084,1.75095,1.75083,1.75083,15353742.0
2009-11-24 12:55:00,1.75066,1.75069,1.75054,1.75069,16944714.0
2009-11-24 12:56:00,1.75084,1.75121,1.75084,1.75121,12386352.0
2009-11-24 12:57:00,1.75125,1.75125,1.75102,1.7511,7494178.0
2009-11-24 12:58:00,1.75107,1.75107,1.75048,1.75048,36496083.0
2009-11-24 12:59:00,1.7504,1.7504,1.74988,1.74988,10158676.0
2009-11-24 13:00:00,1.74986,1.75007,1.74986,1.75003,6241505.0
2009-11-24 13:01:00,1.75002,1.75002,1.74979,1.74982,6712634.0
2009-11-24 13:02:00,1.74974,1.74992,1.74969,1.74992,9636422.0
2009-11-24 13:03:00,1.74995,1.75014,1.74995,1.75004,40294482.0
2009-11-24 13:04:00,1.74987,1.74992,1.74959,1.74959,9123623.0
2009-11-24 13:05:00,1.74966,1.74971,1.74958,1.74971,4345115.0
2009-11-24 13:06:00,1.74968,1.74991,1.74968,1.74983,8095956.0
2009-11-24 13:07:00,1.74996,1.7501,1.74995,1.7501,5655858.0
2009-11-24 13:08:00,1.75004,1.75026,1.7497,1.75026,11889133.0
2009-11-24 13:09:00,1.75029,1.75047,1.75029,1.75039,6070826.0
2009-11-24 13:10:00,1.75038,1.7505,1.75033,1.7505,21065724.0
2009-11-24 13:11:00,1.75051,1.75068,1.75048,1.75061,15886712.0
2009-11-24 13:12:00,1.75058,1.75058,1.75033,1.75033,12295335.0
2009-11-24 13:13:00,1.75038,1.75079,1.75038,1.75057,11481096.0
2009-11-24 13:14:00,1.75061,1.75076,1.75061,1.75076,5942286.0
2009-11-24 13:15:00,1.75078,1.7509,1.75048,1.7509,4407043.0
2009-11-24 13:16:00,1.75091,1.75105,1.75085,1.75105,5995086.0
2009-11-24 13:17:00,1.75112,1.7513,1.75105,1.75129,6066689.0
2009-11-24 13:18:00,1.75145,1.75162,1.75145,1.75162,16414998.0
2009-11-24 13:19:00,1.75166,1.75166,1.75151,1.75159,9641001.0
2009-11-24 13:20:00,1.75158,1.75158,1.75139,1.75141,19861320.0
2009-11-24 13:21:00,1.7513,1.75142,1.75121,1.75142,6874275.0
2009-11-24 13:22:00,1.75149,1.75162,1.75148,1.7515,21046860.0
2009-11-24 13:23:00,1.75146,1.75173,1.75108,1.75173,7554507.0
2009-11-24 13:24:00,1.7516,1.75184,1.7516,1.75179,6597040.0
2009-11-24 13:25:00,1.75191,1.75203,1.75184,1.75203,7191623.0
2009-11-24 13:26:00,1.75204,1.75221,1.75199,1.75218,13479861.0
2009-11-24 13:27:00,1.75235,1.75237,1.75222,1.75222,6443413.0
2009-11-24 13:28:00,1.75216,1.75256,1.75216,1.75256,6836462.0
2009-11-24 13:29:00,1.75248,1.75248,1.75229,1.75229,6435480.0
2009-11-24 13:30:00,1.75223,1.75223,1.75196,1.75211,7759977.0
2009-11-24 13:31:00,1.75222,1.75238,1.75222,1.75238,8679172.0
2009-11-24 13:32:00,1.75243,1.75259,1.75225,1.75255,7842826.0
2009-11-24 13:33:00,1.75267,1.75276,1.75267,1.75275,7059578.0
2009-11-24 13:34:00,1.75274,1.75282,1.75268,1.75282,4156163.0
2009-11-24 13:35:00,1.75268,1.75275,1.75237,1.75237,8294027.0
2009-11-24 13:36:00,1.75229,1.75229,1.75196,1.75196,56792190.0
2009-11-24 13:37:00,1.75203,1.75231,1.75203,1.75221,6781309.0
2009-11-24 13:38:00,1.75219,1.75251,1.75219,1.75251,10308639.0
2009-11-24 13:39:00,1.75251,1.7527,1.75251,1.7527,10946820.0
2009-11-24 13:40:00,1.75271,1.75288,1.75269,1.75288,9487228.0
2009-11-24 13:41:00,1.75285,1.75285,1.75253,1.75253,7746529.0
2009-11-24 13:42:00,1.75272,1.75287,1.75265,1.75278,8375226.0
2009-11-24 13:43:00,1.75278,1.75282,1.75273,1.7528,7261651.0
2009-11-24 13:44:00,1.75279,1.75279,1.75258,1.75268,7964681.0
2009-11-24 13:45:00,1.75261,1.75261,1.7522,1.7522,3501517.0
2009-11-24 13:46:00,1.7522,1.75224,1.75213,1.75224,24499216.0
2009-11-24 13:47:00,1.75233,1.75245,1.75232,1.75245,9752694.0
2009-11-24 13:48:00,1.75244,1.75261,1.75244,1.75261,7109393.0
2009-11-24 13:49:00,1.75211,1.75275,1.75211,1.75275,7859201.0
2009-11-24 13:50:00,1.75277,1.75296,1.75277,1.75296,6473139.0
2009-11-24 13:51:00,1.75298,1.75318,1.75295,1.75318,8228888.0
2009-11-24 13:52:00,1.75322,1.75328,1.75309,1.75328,9503068.0
2009-11-24 13:53:00,1.75329,1.75329,1.7518,1.75315,5305591.0
2009-11-24 13:54:00,1.75321,1.75321,1.75298,1.75316,8332670.0
2009-11-24 13:55:00,1.75324,1.75324,1.7531,1.75312,36868600.0
2009-11-24 13:56:00,1.75306,1.75335,1.75306,1.75334,6762838.0
2009-11-24 13:57:00,1.7534,1.75359,1.7534,1.75352,24213540.0
2009-11-24 13:58:00,1.7535,1.75381,1.7535,1.75381,8968716.0
2009-11-24 13:59:00,1.7539,1.754,1.75382,1.75382,26772786.0
2009-11-24 14:00:00,1.75373,1.75401,1.75369,1.75401,9806522.0
2009-11-24 14:01:00,1.7541,1.75414,1.75393,1.75393,8134539.0
2009-11-24 14:02:00,1.75396,1.75396,1.75361,1.75361,25262050.0
2009-11-24 14:03:00,1.75352,1.75355,1.75338,1.75338,7578052.0
2009-11-24 14:04:00,1.75338,1.75338,1.75328,1.75334,5041603.0
2009-11-24 14:05:00,1.75336,1.75357,1.75336,1.75357,7100722.0
2009-11-24 14:06:00,1.75356,1.75368,1.75356,1.75364,6517146.0
2009-11-24 14:07:00,1.75353,1.75376,1.75353,1.75376,8713835.0
2009-11-24 14:08:00,1.75393,1.75393,1.75385,1.75387,36919223.0
2009-11-24 14:09:00,1.75371,1.75371,1.75344,1.75344,6620713.0
2009-11-24 14:10:00,1.7536,1.7536,1.75296,1.75305,12898140.0
2009-11-24 14:11:00,1.75294,1.75294,1.75261,1.75261,9060097.0
2009-11-24 14:12:00,1.75277,1.75293,1.75273,1.75291,14981526.0
2009-11-24 14:13:00,1.75296,1.75296,1.75285,1.75285,13538130.0
2009-11-24 14:14:00,1.75279,1.75283,1.75267,1.75267,12096554.0
2009-11-24 14:15:00,1.75263,1.753,1.75262,1.753,9451478.0
2009-11-24 14:16:00,1.75313,1.75313,1.75304,1.75305,5075327.0
2009-11-24 14:17:00,1.75302,1.7531,1.75279,1.7531,13712831.0
2009-11-24 14:18:00,1.75316,1.75357,1.75316,1.75356,64330428.0
2009-11-24 14:19:00,1.75355,1.75355,1.75333,1.7535,7536765.0
2009-11-24 14:20:00,1.7535,1.75354,1.75324,1.75354,53702512.0
2009-11-24 14:21:00,1.75343,1.75343,1.7531,1.7531,9960848.0
2009-11-24 14:22:00,1.75361,1.75382,1.75359,1.75382,6907763.0
2009-11-24 14:23:00,1.75367,1.75372,1.75355,1.75358,6643827.0
2009-11-24 14:24:00,1.75356,1.75363,1.75314,1.75363,9536361.0
2009-11-24 14:25:00,1.75379,1.75393,1.75356,1.75356,11076063.0
2009-11-24 14:26:00,1.75351,1.75373,1.75348,1.75359,16922705.0
2009-11-24 14:27:00,1.75344,1.75352,1.75331,1.75352,6117243.0
2009-11-24 14:28:00,1.75347,1.7535,1.75334,1.7535,26986675.0
2009-11-24 14:29:00,1.75352,1.75359,1.75345,1.75355,6995278.0
2009-11-24 14:30:00,1.75364,1.75376,1.75345,1.75376,7118672.0
2009-11-24 14:31:00,1.7538,1.7538,1.75366,1.75366,7999935.0
2009-11-24 14:32:00,1.75371,1.75384,1.75371,1.75375,98379372.0
2009-11-24 14:33:00,1.75374,1.7539,1.7537,1.7539,4503862.0
2009-11-24 14:34:00,1.75393,1.75393,1.7537,1.75381,40815680.0
2009-11-24 14:35:00,1.75378,1.75385,1.75375,1.7538,6369356.0
2009-11-24 14:36:00,1.75383,1.75383,1.75369,1.75369,5307657.0
2009-11-24 14:37:00,1.75359,1.75368,1.7534,1.7534,8586243.0
2009-11-24 14:38:00,1.75358,1.75405,1.75358,1.75404,6441930.0
2009-11-24 14:39:00,1.75407,1.75434,1.75407,1.75432,41648728.0
2009-11-24 14:40:00,1.75434,1.75455,1.75434,1.75444,8221600.0
2009-11-24 14:41:00,1.75404,1.75431,1.75404,1.7542,8657287.0
2009-11-24 14:42:00,1.75406,1.75413,1.7536,1.7536,13428255.0
2009-11-24 14:43:00,1.75395,1.75395,1.75382,1.75382,4896092.0
2009-11-24 14:44:00,1.75379,1.75379,1.75354,1.75359,20256205.0
2009-11-24 14:45:00,1.7536,1.75372,1.75353,1.75353,10283770.0
2009-11-24 14:46:00,1.75354,1.75354,1.7534,1.75353,10979558.0
2009-11-24 14:47:00,1.75348,1.75362,1.75341,1.75356,19567305.0
2009-11-24 14:48:00,1.75356,1.75373,1.75356,1.75373,7944168.0
2009-11-24 14:49:00,1.75376,1.754,1.75376,1.75389,45166178.0
2009-11-24 14:50:00,1.75396,1.7542,1.75396,1.75396,5163565.0
2009-11-24 14:51:00,1.75394,1.75394,1.75377,1.75377,4879110.0
2009-11-24 14:52:00,1.75382,1.75382,1.75365,1.75365,11290600.0
2009-11-24 14:53:00,1.75364,1.7537,1.75352,1.75352,7571125.0
2009-11-24 14:54:00,1.75347,1.75355,1.75345,1.75345,5799660.0
2009-11-24 14:55:00,1.75344,1.75368,1.75344,1.75366,10503372.0
2009-11-24 14:56:00,1.75372,1.75421,1.75372,1.75421,24475941.0
2009-11-24 14:57:00,1.75432,1.75432,1.75382,1.75387,10933483.0
2009-11-24 14:58:00,1.75377,1.75377,1.75333,1.75333,10405396.0
2009-11-24 14:59:00,1.75331,1.75331,1.75275,1.75275,10846080.0
2009-11-24 15:00:00,1.75271,1.75272,1.75259,1.75262,5092299.0
2009-11-24 15:01:00,1.75254,1.75256,1.75233,1.75233,7358950.0
2009-11-24 15:02:00,1.75241,1.75241,1.75207,1.75207,7230037.0
2009-11-24 15:03:00,1.75225,1.7523,1.7521,1.7521,5539211.0
2009-11-24 15:04:00,1.75219,1.75255,1.75219,1.75255,9262848.0
2009-11-24 15:05:00,1.75264,1.75316,1.75264,1.75316,9211538.0
2009-11-24 15:06:00,1.75315,1.75332,1.75307,1.75307,23849856.0
2009-11-24 15:07:00,1.75309,1.75317,1.75302,1.75316,7187259.0
2009-11-24 15:08:00,1.75317,1.75317,1.75306,1.75307,10378564.0
2009-11-24 15:09:00,1.75302,1.75321,1.75302,1.75321,11176448.0
2009-11-24 15:10:00,1.75326,1.75327,1.753,1.753,5360679.0
2009-11-24 15:11:00,1.75313,1.75313,1.753,1.75301,8834127.0
2009-11-24 15:12:00,1.75294,1.75297,1.75281,1.75281,10630673.0
2009-11-24 15:13:00,1.75279,1.75279,1.75262,1.75262,9937265.0
2009-11-24 15:14:00,1.7526,1.75261,1.75247,1.75251,4025279.0
2009-11-24 15:15:00,1.75246,1.75247,1.75222,1.75222,4888042.0
2009-11-24 15:16:00,1.75232,1.75232,1.75165,1.7517,87916838.0
2009-11-24 15:17:00,1.75177,1.75177,1.75169,1.75172,4753520.0
2009-11-24 15:18:00,1.7517,1.7517,1.75158,1.7516,9963308.0
2009-11-24 15:19:00,1.75161,1.75171,1.75146,1.75146,5832107.0
2009-11-24 15:20:00,1.75164,1.75184,1.75164,1.75173,5489066.0
2009-11-24 15:21:00,1.75164,1.75164,1.75113,1.75147,7337297.0
2009-11-24 15:22:00,1.75143,1.75144,1.75082,1.7513,3684978.0
2009-11-24 15:23:00,1.75126,1.75135,1.75117,1.75135,9973981.0
2009-11-24 15:24:00,1.75132,1.75134,1.75118,1.75134,8432372.0
2009-11-24 15:25:00,1.75135,1.75143,1.75133,1.75142,7237815.0
2009-11-24 15:26:00,1.75151,1.75168,1.75145,1.75145,5722042.0
2009-11-24 15:27:00,1.75142,1.75143,1.75137,1.75137,5871845.0
2009-11-24 15:28:00,1.75135,1.75157,1.75135,1.75157,160600080.0
2009-11-24 15:29:00,1.75162,1.75162,1.75097,1.751,6280544.0
2009-11-24 15:30:00,1.75102,1.75138,1.75102,1.75138,5443209.0
2009-11-24 15:31:00,1.75149,1.75174,1.75149,1.75165,71134470.0
2009-11-24 15:32:00,1.75156,1.75156,1.75141,1.75143,7505538.0
2009-11-24 15:33:00,1.7513,1.75159,1.7513,1.75159,6464250.0
2009-11-24 15:34:00,1.75163,1.75184,1.75163,1.75179,9480736.0
2009-11-24 15:35:00,1.75186,1.75218,1.75186,1.75218,6028430.0
2009-11-24 15:36:00,1.75217,1.75234,1.75217,1.75234,6731018.0
2009-11-24 15:37:00,1.75224,1.75253,1.75224,1.75253,12011158.0
2009-11-24 15:38:00,1.75255,1.75265,1.75255,1.75255,5275244.0
2009-11-24 15:39:00,1.75269,1.75319,1.75268,1.75319,51387561.0
2009-11-24 15:40:00,1.75317,1.75317,1.75306,1.75311,7079077.0
2009-11-24 15:41:00,1.75303,1.75303,1.75286,1.75286,6245952.0
2009-11-24 15:42:00,1.7528,1.75307,1.75273,1.75307,66492100.0
2009-11-24 15:43:00,1.75305,1.75305,1.75258,1.75263,10862956.0
2009-11-24 15:44:00,1.75265,1.75265,1.75237,1.75238,6717332.0
2009-11-24 15:45:00,1.75236,1.75272,1.75236,1.75272,14161076.0
2009-11-24 15:46:00,1.75284,1.75298,1.75282,1.75296,16515023.0
2009-11-24 15:47:00,1.75289,1.75289,1.75264,1.75274,9037835.0
2009-11-24 15:48:00,1.75282,1.75301,1.75282,1.75301,36488360.0
2009-11-24 15:49:00,1.75291,1.75291,1.75273,1.75284,5706225.0
2009-11-24 15:50:00,1.75279,1.75287,1.75276,1.75278,6266313.0
2009-11-24 15:51:00,1.7529,1.75328,1.7529,1.75319,7229223.0
2009-11-24 15:52:00,1.75318,1.7536,1.7529,1.7536,8498822.0
2009-11-24 15:53:00,1.75361,1.75361,1.75343,1.75344,14258607.0
2009-11-24 15:54:00,1.75343,1.75343,1.7531,1.75323,4770405.0
2009-11-24 15:55:00,1.75326,1.75326,1.75307,1.75307,9514147.0
2009-11-24 15:56:00,1.7531,1.7531,1.75283,1.75295,7985900.0
2009-11-24 15:57:00,1.7532,1.75333,1.75309,1.75309,14856657.0
2009-11-24 15:58:00,1.7531,1.75343,1.7531,1.75341,45613542.0
2009-11-24 15:59:00,1.75337,1.75343,1.75328,1.75341,7534246.0
2009-11-24 16:00:00,1.75354,1.75366,1.75354,1.75366,6542142.0
2009-11-24 16:01:00,1.75359,1.75384,1.75359,1.75383,4843731.0
2009-11-24 16:02:00,1.75373,1.75402,1.75373,1.75402,6175500.0
2009-11-24 16:03:00,1.7539,1.7539,1.75343,1.75343,10457564.0
2009-11-24 16:04:00,1.75336,1.75336,1.7524,1.7524,60012540.0
2009-11-24 16:05:00,1.75225,1.75225,1.75202,1.75206,5113914.0
2009-11-24 16:06:00,1.75205,1.75212,1.75187,1.75212,49179800.0
2009-11-24 16:07:00,1.75215,1.75215,1.7518,1.7518,11176946.0
2009-11-24 16:08:00,1.75194,1.75225,1.75194,1.75225,9101590.0
2009-11-24 16:09:00,1.75229,1.75276,1.75227,1.75276,10386576.0
2009-11-24 16:10:00,1.75261,1.7528,1.75261,1.75262,6610070.0
2009-11-24 16:11:00,1.75264,1.75264,1.75243,1.75258,9762781.0
2009-11-24 16:12:00,1.75252,1.75278,1.75252,1.75265,7983419.0
2009-11-24 16:13:00,1.75253,1.75266,1.75245,1.75248,5574692.0
2009-11-24 16:14:00,1.7524,1.75271,1.7524,1.75271,71717870.0
2009-11-24 16:15:00,1.75285,1.75311,1.75285,1.75297,8229541.0
2009-11-24 16:16:00,1.75298,1.75338,1.75298,1.75338,9766065.0
2009-11-24 16:17:00,1.7534,1.75343,1.75328,1.75328,7651735.0
2009-11-24 16:18:00,1.75337,1.75346,1.75327,1.75341,13422800.0
2009-11-24 16:19:00,1.75341,1.75345,1.7534,1.75341,8260925.0
2009-11-24 16:20:00,1.75347,1.75362,1.75342,1.75362,6620954.0
2009-11-24 16:21:00,1.75358,1.75378,1.75358,1.75378,7788909.0
2009-11-24 16:22:00,1.75364,1.7539,1.75364,1.7539,6175484.0
2009-11-24 16:23:00,1.75389,1.75411,1.75389,1.75411,7689012.0
2009-11-24 16:24:00,1.75415,1.75428,1.75405,1.75419,10577955.0
2009-11-24 16:25:00,1.75433,1.75444,1.75433,1.75438,3445646.0
2009-11-24 16:26:00,1.75445,1.75461,1.7543,1.75461,20276949.0
2009-11-24 16:27:00,1.7547,1.7547,1.75442,1.75451,4263907.0
2009-11-24 16:28:00,1.75464,1.75464,1.75453,1.75461,9053868.0
2009-11-24 16:29:00,1.7545,1.7545,1.75433,1.75439,10327925.0
2009-11-24 16:30:00,1.75454,1.75471,1.75454,1.75462,70428864.0
2009-11-24 16:31:00,1.75462,1.75475,1.75455,1.75467,7212571.0
2009-11-24 16:32:00,1.75486,1.75486,1.75465,1.75473,32256760.0
2009-11-24 16:33:00,1.75479,1.75496,1.75466,1.7548,7342022.0
2009-11-24 16:34:00,1.75478,1.75481,1.75462,1.75468,6969481.0
2009-11-24 16:35:00,1.75469,1.75469,1.75435,1.75435,11969096.0
2009-11-24 16:36:00,1.75446,1.75447,1.75427,1.75427,6633299.0
2009-11-24 16:37:00,1.75434,1.75434,1.75413,1.75417,14384966.0
2009-11-24 16:38:00,1.75427,1.75427,1.75409,1.75426,9525301.0
2009-11-24 16:39:00,1.75432,1.75475,1.75409,1.75475,6425304.0
2009-11-24 16:40:00,1.75473,1.75473,1.75436,1.75436,9030889.0
2009-11-24 16:41:00,1.75439,1.75439,1.75423,1.75423,4912453.0
2009-11-24 16:42:00,1.75433,1.75471,1.75433,1.7547,7117049.0
2009-11-24 16:43:00,1.75462,1.75487,1.75462,1.75486,12541398.0
2009-11-24 16:44:00,1.7549,1.75571,1.7549,1.75571,68376828.0
2009-11-24 16:45:00,1.75577,1.75604,1.75558,1.75604,9565302.0
2009-11-24 16:46:00,1.75602,1.75639,1.75602,1.75634,61066376.0
2009-11-24 16:47:00,1.7562,1.75626,1.75597,1.75597,8755916.0
2009-11-24 16:48:00,1.756,1.75607,1.75583,1.75607,3202309.0
2009-11-24 16:49:00,1.75605,1.75605,1.75583,1.75602,5497033.0
2009-11-24 16:50:00,1.75599,1.75667,1.75599,1.75664,6472044.0
2009-11-24 16:51:00,1.75681,1.75708,1.75681,1.75691,4138296.0
2009-11-24 16:52:00,1.7569,1.7569,1.75644,1.75644,25096003.0
2009-11-24 16:53:00,1.75667,1.75667,1.75649,1.75656,12139782.0
2009-11-24 16:54:00,1.75652,1.75679,1.75652,1.75678,8062509.0
2009-11-24 16:55:00,1.75666,1.75683,1.75666,1.75681,7821486.0
2009-11-24 16:56:00,1.75702,1.75751,1.75702,1.75722,30554811.0
2009-11-24 16:57:00,1.75711,1.75716,1.75685,1.75685,10159978.0
2009-11-24 16:58:00,1.7569,1.7569,1.75627,1.75627,52310280.0
2009-11-24 16:59:00,1.75643,1.75659,1.75643,1.7565,9287796.0
2009-11-24 17:00:00,1.75638,1.7564,1.75595,1.75595,7146510.0
2009-11-24 17:01:00,1.75592,1.75592,1.75558,1.75562,5504807.0
2009-11-24 17:02:00,1.75556,1.75556,1.75503,1.7552,66931956.0
2009-11-24 17:03:00,1.75519,1.75534,1.75519,1.75533,18118281.0
2009-11-24 17:04:00,1.75538,1.75549,1.75534,1.75549,10950521.0
2009-11-24 17:05:00,1.75548,1.75563,1.75518,1.75518,8294446.0
2009-11-24 17:06:00,1.75529,1.75529,1.75506,1.75506,9230377.0
2009-11-24 17:07:00,1.75498,1.755,1.75482,1.75493,21451799.0
2009-11-24 17:08:00,1.75517,1.75538,1.75513,1.75516,7927297.0
2009-11-24 17:09:00,1.75491,1.75506,1.75491,1.75491,7150426.0
2009-11-24 17:10:00,1.75491,1.75491,1.75452,1.75452,10349996.0
2009-11-24 17:11:00,1.75443,1.75456,1.75443,1.75445,4494272.0
2009-11-24 17:12:00,1.7543,1.7543,1.7538,1.7538,25846128.0
2009-11-24 17:13:00,1.7538,1.7538,1.75362,1.75362,8335184.0
2009-11-24 17:14:00,1.75359,1.7536,1.75343,1.75347,6170491.0
2009-11-24 17:15:00,1.75333,1.75345,1.7533,1.75338,8235337.0
2009-11-24 17:16:00,1.75331,1.75332,1.75306,1.75318,7383006.0
2009-11-24 17:17:00,1.75323,1.75337,1.75322,1.75325,7675854.0
2009-11-24 17:18:00,1.75345,1.75355,1.75339,1.75355,5745988.0
2009-11-24 17:19:00,1.75354,1.75369,1.75352,1.75366,8210457.0
2009-11-24 17:20:00,1.7537,1.75388,1.75368,1.75388,7262205.0
2009-11-24 17:21:00,1.75385,1.754,1.75385,1.75398,4582472.0
2009-11-24 17:22:00,1.75405,1.75447,1.75405,1.75447,14426808.0
2009-11-24 17:23:00,1.75446,1.75463,1.75446,1.75463,6846248.0
2009-11-24 17:24:00,1.75465,1.75504,1.75465,1.75504,17704302.0
2009-11-24 17:25:00,1.75518,1.75539,1.75518,1.75539,8790134.0
2009-11-24 17:26:00,1.75539,1.75547,1.7553,1.75534,7341365.0
2009-11-24 17:27:00,1.75541,1.75541,1.75487,1.75487,5678123.0
2009-11-24 17:28:00,1.75474,1.75474,1.75439,1.7544,31412502.0
2009-11-24 17:29:00,1.75432,1.75448,1.75424,1.75448,14266319.0
2009-11-24 17:30:00,1.75442,1.75446,1.75432,1.75437,9715531.0
2009-11-24 17:31:00,1.75432,1.75442,1.7543,1.75442,5680942.0
2009-11-24 17:32:00,1.75453,1.75489,1.75453,1.75489,76925600.0
2009-11-24 17:33:00,1.75493,1.75529,1.75493,1.75528,5771274.0
2009-11-24 17:34:00,1.75523,1.75527,1.75512,1.75517,14211538.0
2009-11-24 17:35:00,1.755,1.75505,1.75479,1.75505,6794192.0
2009-11-24 17:36:00,1.75505,1.75545,1.75504,1.75527,95835610.0
2009-11-24 17:37:00,1.75524,1.75524,1.75513,1.75519,17527545.0
2009-11-24 17:38:00,1.75513,1.7552,1.75471,1.75471,10965263.0
2009-11-24 17:39:00,1.75474,1.75512,1.75474,1.75492,10202206.0
2009-11-24 17:40:00,1.755,1.755,1.75436,1.75458,53284096.0
2009-11-24 17:41:00,1.75452,1.75454,1.75421,1.75427,40892265.0
2009-11-24 17:42:00,1.75425,1.75445,1.75425,1.75426,5889730.0
2009-11-24 17:43:00,1.75429,1.75439,1.75419,1.75419,9556902.0
2009-11-24 17:44:00,1.7541,1.75436,1.7541,1.75422,25360712.0
2009-11-24 17:45:00,1.75412,1.75412,1.75381,1.75384,7280953.0
2009-11-24 17:46:00,1.75384,1.75384,1.75334,1.75337,35254744.0
2009-11-24 17:47:00,1.75331,1.75352,1.75323,1.75352,6393388.0
2009-11-24 17:48:00,1.75365,1.75386,1.75359,1.7537,4475559.0
2009-11-24 17:49:00,1.75386,1.75443,1.75386,1.75443,134337528.0
2009-11-24 17:50:00,1.75442,1.75444,1.75435,1.75435,7491185.0
2009-11-24 17:51:00,1.75435,1.75452,1.75428,1.75428,9188966.0
2009-11-24 17:52:00,1.75427,1.75427,1.75406,1.75417,9057858.0
2009-11-24 17:53:00,1.75416,1.75424,1.75373,1.75396,10192947.0
2009-11-24 17:54:00,1.7541,1.75571,1.7541,1.7554,84467648.0
2009-11-24 17:55:00,1.75539,1.75607,1.75539,1.75607,9609431.0
2009-11-24 17:56:00,1.75602,1.75602,1.75575,1.75586,66957800.0
2009-11-24 17:57:00,1.75578,1.75578,1.75528,1.75528,10371743.0
2009-11-24 17:58:00,1.7554,1.75578,1.7554,1.75578,38842100.0
2009-11-24 17:59:00,1.75585,1.75616,1.75585,1.75607,4777093.0
2009-11-24 18:00:00,1.7562,1.75645,1.7562,1.75643,37418904.0
2009-11-24 18:01:00,1.75648,1.7568,1.75622,1.7568,8423467.0
2009-11-24 18:02:00,1.75689,1.75702,1.75678,1.75678,8434766.0
2009-11-24 18:03:00,1.75656,1.7567,1.75656,1.75657,11713866.0
2009-11-24 18:04:00,1.75664,1.75703,1.75664,1.75703,11291274.0
2009-11-24 18:05:00,1.75713,1.75754,1.75713,1.75754,10850223.0
2009-11-24 18:06:00,1.75755,1.75815,1.75755,1.75806,25614389.0
2009-11-24 18:07:00,1.75796,1.75819,1.75796,1.75819,12859892.0
2009-11-24 18:08:00,1.75822,1.75871,1.75822,1.75871,49159700.0
2009-11-24 18:09:00,1.75875,1.75887,1.75846,1.75846,5630727.0
2009-11-24 18:10:00,1.75837,1.75837,1.75829,1.75829,61629191.0
2009-11-24 18:11:00,1.7582,1.75828,1.75815,1.75815,13120800.0
2009-11-24 18:12:00,1.7581,1.7581,1.75754,1.75754,53579295.0
2009-11-24 18:13:00,1.75747,1.75755,1.75738,1.75743,9927557.0
2009-11-24 18:14:00,1.7575,1.7576,1.75738,1.75746,11952180.0
2009-11-24 18:15:00,1.75744,1.75756,1.7573,1.7573,8652415.0
2009-11-24 18:16:00,1.75762,1.75879,1.75762,1.75836,40251852.0
2009-11-24 18:17:00,1.75832,1.75852,1.75832,1.75837,7916129.0
2009-11-24 18:18:00,1.75843,1.75899,1.75843,1.75897,47447048.0
2009-11-24 18:19:00,1.75894,1.75895,1.75866,1.75887,9218386.0
2009-11-24 18:20:00,1.75883,1.75883,1.75798,1.75832,56512556.0
2009-11-24 18:21:00,1.75821,1.75822,1.75796,1.75796,12195178.0
2009-11-24 18:22:00,1.7579,1.7579,1.75768,1.75768,10238222.0
2009-11-24 18:23:00,1.75753,1.75762,1.75749,1.75749,8400159.0
2009-11-24 18:24:00,1.75741,1.75748,1.75733,1.75734,5462296.0
2009-11-24 18:25:00,1.75731,1.75732,1.75719,1.7572,5085056.0
2009-11-24 18:26:00,1.75717,1.75717,1.75651,1.75664,46189840.0
2009-11-24 18:27:00,1.7565,1.75652,1.75603,1.75603,8011009.0
2009-11-24 18:28:00,1.75613,1.75613,1.75592,1.75592,5510673.0
2009-11-24 18:29:00,1.75589,1.7561,1.75588,1.7561,7786680.0
2009-11-24 18:30:00,1.75621,1.75636,1.75617,1.75636,7169424.0
2009-11-24 18:31:00,1.75638,1.7565,1.75638,1.75647,8643300.0
2009-11-24 18:32:00,1.75654,1.75666,1.75644,1.75655,8151027.0
2009-11-24 18:33:00,1.75668,1.75679,1.75664,1.75679,8263005.0
2009-11-24 18:34:00,1.75682,1.75695,1.75678,1.75695,8759309.0
2009-11-24 18:35:00,1.75695,1.75709,1.75689,1.75709,9380934.0
2009-11-24 18:36:00,1.75713,1.7573,1.75712,1.7573,6402283.0
2009-11-24 18:37:00,1.75729,1.75744,1.75724,1.75744,5823738.0
2009-11-24 18:38:00,1.75746,1.75834,1.75746,1.75832,61588020.0
2009-11-24 18:39:00,1.75834,1.75846,1.75827,1.75841,63920090.0
2009-11-24 18:40:00,1.75846,1.75847,1.75822,1.75847,9538340.0
2009-11-24 18:41:00,1.75841,1.75865,1.75841,1.75865,13889823.0
2009-11-24 18:42:00,1.75865,1.75865,1.75823,1.75823,64913419.0
2009-11-24 18:43:00,1.75824,1.75824,1.75784,1.75784,5360997.0
2009-11-24 18:44:00,1.75767,1.75767,1.75755,1.75757,5177779.0
2009-11-24 18:45:00,1.75749,1.75749,1.75726,1.75726,6107498.0
2009-11-24 18:46:00,1.75723,1.7574,1.75716,1.75716,37889072.0
2009-11-24 18:47:00,1.75719,1.75719,1.75683,1.75683,9404550.0
2009-11-24 18:48:00,1.75684,1.75693,1.75671,1.75693,43944628.0
2009-11-24 18:49:00,1.75702,1.75721,1.75695,1.75721,13576217.0
2009-11-24 18:50:00,1.75732,1.75732,1.75727,1.75732,4679317.0
2009-11-24 18:51:00,1.75727,1.75737,1.75723,1.75726,13097866.0
2009-11-24 18:52:00,1.7573,1.75775,1.7573,1.75775,29136228.0
2009-11-24 18:53:00,1.75776,1.75791,1.75776,1.75791,12346597.0
2009-11-24 18:54:00,1.75793,1.75795,1.75783,1.75787,24385548.0
2009-11-24 18:55:00,1.75765,1.75769,1.75748,1.75748,5060118.0
2009-11-24 18:56:00,1.75752,1.75762,1.75748,1.75748,10725693.0
2009-11-24 18:57:00,1.75747,1.75747,1.75728,1.75746,12255274.0
2009-11-24 18:58:00,1.75754,1.758,1.75754,1.75782,34247434.0
2009-11-24 18:59:00,1.75781,1.75783,1.75759,1.75762,9265162.0
2009-11-24 19:00:00,1.75765,1.75788,1.75765,1.75788,13005748.0
2009-11-24 19:01:00,1.75785,1.75793,1.75775,1.75793,6160949.0
2009-11-24 19:02:00,1.75807,1.75837,1.75807,1.75837,9097459.0
2009-11-24 19:03:00,1.75827,1.75857,1.75825,1.75857,8012628.0
2009-11-24 19:04:00,1.75864,1.75877,1.75826,1.75826,11837846.0
2009-11-24 19:05:00,1.75826,1.75826,1.75765,1.75767,13156540.0
2009-11-24 19:06:00,1.75752,1.75753,1.75715,1.75715,52466880.0
2009-11-24 19:07:00,1.75706,1.7574,1.75706,1.7574,11349336.0
2009-11-24 19:08:00,1.75732,1.75733,1.7572,1.75733,21420588.0
2009-11-24 19:09:00,1.75729,1.75754,1.75728,1.75754,8393976.0
2009-11-24 19:10:00,1.75768,1.758,1.75768,1.75797,29518710.0
2009-11-24 19:11:00,1.75809,1.7582,1.75805,1.75807,7371396.0
2009-11-24 19:12:00,1.75808,1.75813,1.75789,1.75789,14086869.0
2009-11-24 19:13:00,1.75802,1.75821,1.75802,1.75821,6908887.0
2009-11-24 19:14:00,1.75824,1.75824,1.75782,1.75786,28173946.0
2009-11-24 19:15:00,1.75783,1.75783,1.75769,1.75774,8785889.0
2009-11-24 19:16:00,1.75784,1.75796,1.75784,1.7579,12823680.0
2009-11-24 19:17:00,1.75786,1.75792,1.75765,1.75792,7659972.0
2009-11-24 19:18:00,1.75783,1.75799,1.75783,1.75789,3906167.0
2009-11-24 19:19:00,1.75787,1.7579,1.75777,1.75777,5243151.0
2009-11-24 19:20:00,1.75778,1.75778,1.75728,1.75728,17600726.0
2009-11-24 19:21:00,1.75726,1.75726,1.75686,1.75705,7131976.0
2009-11-24 19:22:00,1.75706,1.75706,1.75678,1.75686,16499039.0
2009-11-24 19:23:00,1.75671,1.75671,1.75619,1.75647,15127841.0
2009-11-24 19:24:00,1.75645,1.75645,1.7561,1.7561,46913360.0
2009-11-24 19:25:00,1.756,1.756,1.75583,1.75583,8892948.0
2009-11-24 19:26:00,1.75587,1.7561,1.75587,1.75606,34238472.0
2009-11-24 19:27:00,1.75611,1.75633,1.75607,1.75633,4568424.0
2009-11-24 19:28:00,1.75634,1.75643,1.75626,1.7564,7504128.0
2009-11-24 19:29:00,1.75645,1.75658,1.7563,1.75658,11855205.0
2009-11-24 19:30:00,1.75655,1.75686,1.7565,1.75686,55029260.0
2009-11-24 19:31:00,1.75687,1.75687,1.7565,1.75661,10961975.0
2009-11-24 19:32:00,1.7565,1.7565,1.75582,1.75584,57691621.0
2009-11-24 19:33:00,1.75592,1.75598,1.75563,1.75581,5715692.0
2009-11-24 19:34:00,1.75579,1.75579,1.75551,1.75573,31986622.0
2009-11-24 19:35:00,1.75572,1.75572,1.75566,1.75568,5598435.0
2009-11-24 19:36:00,1.75567,1.75567,1.75533,1.75533,7597492.0
2009-11-24 19:37:00,1.75533,1.75533,1.75505,1.75518,13870255.0
2009-11-24 19:38:00,1.75528,1.75546,1.75528,1.75546,39803750.0
2009-11-24 19:39:00,1.75556,1.75573,1.75556,1.75566,7427039.0
2009-11-24 19:40:00,1.75561,1.75561,1.7554,1.75548,15914873.0
2009-11-24 19:41:00,1.75551,1.7557,1.75547,1.7557,5453419.0
2009-11-24 19:42:00,1.75579,1.7559,1.75579,1.75589,20200693.0
2009-11-24 19:43:00,1.75583,1.75583,1.75567,1.75569,5872055.0
2009-11-24 19:44:00,1.75573,1.75576,1.75561,1.75576,9386507.0
2009-11-24 19:45:00,1.75585,1.75591,1.75578,1.75578,9713808.0
2009-11-24 19:46:00,1.75574,1.75574,1.75562,1.75562,8343300.0
2009-11-24 19:47:00,1.75555,1.75555,1.75545,1.7555,6606894.0
2009-11-24 19:48:00,1.75545,1.75566,1.75533,1.75566,6218252.0
2009-11-24 19:49:00,1.75575,1.75576,1.75556,1.75569,7053487.0
2009-11-24 19:50:00,1.75574,1.7559,1.75574,1.7558,11487186.0
2009-11-24 19:51:00,1.75577,1.75577,1.75551,1.75551,9075693.0
2009-11-24 19:52:00,1.75549,1.75549,1.75538,1.75538,9455226.0
2009-11-24 19:53:00,1.7554,1.75553,1.7554,1.75544,3100152.0
2009-11-24 19:54:00,1.7554,1.7554,1.75528,1.7554,9550279.0
2009-11-24 19:55:00,1.75532,1.7554,1.75522,1.75538,4661333.0
2009-11-24 19:56:00,1.75537,1.75554,1.75537,1.75554,40355172.0
2009-11-24 19:57:00,1.75569,1.75594,1.75564,1.75594,5673418.0
2009-11-24 19:58:00,1.75592,1.75599,1.75588,1.75595,11094192.0
2009-11-24 19:59:00,1.75595,1.75598,1.75584,1.75584,3889651.0
2009-11-24 20:00:00,1.75594,1.7562,1.75594,1.7562,51954525.0
2009-11-24 20:01:00,1.75624,1.75642,1.75622,1.7563,8936717.0
2009-11-24 20:02:00,1.75637,1.75654,1.75637,1.75639,6210166.0
2009-11-24 20:03:00,1.75639,1.7564,1.7561,1.75616,6502978.0
2009-11-24 20:04:00,1.75615,1.75635,1.75615,1.75624,6807248.0
2009-11-24 20:05:00,1.75611,1.75618,1.75603,1.75603,5584416.0
2009-11-24 20:06:00,1.75593,1.75593,1.75577,1.75587,5394829.0
2009-11-24 20:07:00,1.75584,1.75587,1.75551,1.75551,11472356.0
2009-11-24 20:08:00,1.75556,1.75556,1.75523,1.75523,24363152.0
2009-11-24 20:09:00,1.75527,1.75549,1.75527,1.75549,20938029.0
2009-11-24 20:10:00,1.75556,1.75569,1.75551,1.75569,7209538.0
2009-11-24 20:11:00,1.75552,1.75583,1.75552,1.75583,13582038.0
2009-11-24 20:12:00,1.75584,1.756,1.75578,1.756,21408542.0
2009-11-24 20:13:00,1.75594,1.75594,1.7557,1.75574,7961030.0
2009-11-24 20:14:00,1.75571,1.75571,1.75551,1.75551,5039848.0
2009-11-24 20:15:00,1.75537,1.75542,1.75522,1.75526,14700793.0
2009-11-24 20:16:00,1.75527,1.75527,1.75515,1.75515,12557452.0
2009-11-24 20:17:00,1.7551,1.75513,1.75494,1.75494,8077098.0
2009-11-24 20:18:00,1.75494,1.75494,1.75463,1.75463,14664582.0
2009-11-24 20:19:00,1.75453,1.75456,1.75444,1.75445,7821785.0
2009-11-24 20:20:00,1.75432,1.75443,1.75424,1.75426,10536440.0
2009-11-24 20:21:00,1.75413,1.75413,1.75391,1.75391,6449361.0
2009-11-24 20:22:00,1.75403,1.75425,1.75403,1.75425,4914600.0
2009-11-24 20:23:00,1.7542,1.75439,1.75413,1.75439,6603586.0
2009-11-24 20:24:00,1.75443,1.75467,1.75442,1.75467,8662094.0
2009-11-24 20:25:00,1.75478,1.75484,1.75466,1.75484,9109776.0
2009-11-24 20:26:00,1.75486,1.755,1.75481,1.755,6198097.0
2009-11-24 20:27:00,1.7549,1.75517,1.7549,1.75517,9884885.0
2009-11-24 20:28:00,1.75514,1.75537,1.75514,1.75537,4718341.0
2009-11-24 20:29:00,1.75536,1.7555,1.75521,1.75541,12443610.0
2009-11-24 20:30:00,1.75546,1.75586,1.75546,1.75586,31969140.0
2009-11-24 20:31:00,1.75587,1.75604,1.75587,1.75596,5510468.0
2009-11-24 20:32:00,1.75582,1.75582,1.75564,1.7557,5360506.0
2009-11-24 20:33:00,1.75561,1.75566,1.75543,1.75543,5264691.0
2009-11-24 20:34:00,1.7554,1.7554,1.75496,1.75496,12166084.0
2009-11-24 20:35:00,1.7549,1.7549,1.75459,1.75459,10615453.0
2009-11-24 20:36:00,1.75467,1.75492,1.75467,1.75474,9485205.0
2009-11-24 20:37:00,1.75483,1.75503,1.75483,1.75503,3808152.0
2009-11-24 20:38:00,1.75504,1.75531,1.75504,1.7553,18854784.0
2009-11-24 20:39:00,1.75535,1.75554,1.75528,1.75534,14277965.0
2009-11-24 20:40:00,1.75538,1.75547,1.75537,1.75538,11552040.0
2009-11-24 20:41:00,1.75534,1.7554,1.75518,1.75518,8721415.0
2009-11-24 20:42:00,1.75516,1.75551,1.75503,1.75538,23907663.0
2009-11-24 20:43:00,1.75537,1.75537,1.75522,1.75522,4767526.0
2009-11-24 20:44:00,1.7551,1.75519,1.75509,1.75509,5110366.0
2009-11-24 20:45:00,1.75505,1.75505,1.75484,1.75492,6014785.0
2009-11-24 20:46:00,1.75494,1.75494,1.75472,1.75472,5120603.0
2009-11-24 20:47:00,1.75468,1.75468,1.75461,1.75461,4434961.0
2009-11-24 20:48:00,1.75456,1.75456,1.75447,1.75447,10796702.0
2009-11-24 20:49:00,1.7544,1.7544,1.75418,1.75421,7717086.0
2009-11-24 20:50:00,1.75426,1.75426,1.75421,1.75423,10643584.0
2009-11-24 20:51:00,1.75423,1.75427,1.75401,1.75401,4426497.0
2009-11-24 20:52:00,1.75404,1.75404,1.75384,1.75387,4252657.0
2009-11-24 20:53:00,1.75392,1.75407,1.75392,1.75401,4028158.0
2009-11-24 20:54:00,1.754,1.754,1.75383,1.75386,28462812.0
2009-11-24 20:55:00,1.75386,1.75391,1.75377,1.75377,11196803.0
2009-11-24 20:56:00,1.75379,1.75385,1.75361,1.75361,5605698.0
2009-11-24 20:57:00,1.75356,1.75356,1.75341,1.75341,5196960.0
2009-11-24 20:58:00,1.75342,1.75391,1.75342,1.75391,26729391.0
2009-11-24 20:59:00,1.75398,1.75434,1.75372,1.75434,7847995.0
2009-11-24 21:00:00,1.7543,1.75438,1.75408,1.75408,15003030.0
2009-11-24 21:01:00,1.75401,1.75401,1.75352,1.75381,7674613.0
2009-11-24 21:02:00,1.7539,1.75418,1.7539,1.75417,16992900.0
2009-11-24 21:03:00,1.7542,1.75426,1.75417,1.75426,8723256.0
2009-11-24 21:04:00,1.75433,1.75448,1.75433,1.75439,8841141.0
2009-11-24 21:05:00,1.75447,1.75467,1.75446,1.75467,6004754.0
2009-11-24 21:06:00,1.75467,1.75477,1.75453,1.75455,13748088.0
2009-11-24 21:07:00,1.75454,1.75454,1.75415,1.75415,8460104.0
2009-11-24 21:08:00,1.75412,1.75431,1.75412,1.75431,28761140.0
2009-11-24 21:09:00,1.75433,1.75437,1.75412,1.75412,8886212.0
2009-11-24 21:10:00,1.75414,1.75417,1.75405,1.75417,10021142.0
2009-11-24 21:11:00,1.75416,1.75431,1.75414,1.75431,5332541.0
2009-11-24 21:12:00,1.75434,1.75457,1.75433,1.75457,8881343.0
2009-11-24 21:13:00,1.75466,1.75482,1.75463,1.75463,6527762.0
2009-11-24 21:14:00,1.75462,1.7548,1.75458,1.7548,16154532.0
2009-11-24 21:15:00,1.75475,1.75478,1.75469,1.75469,5295317.0
2009-11-24 21:16:00,1.7546,1.75463,1.75456,1.75463,12304607.0
2009-11-24 21:17:00,1.75453,1.75463,1.75442,1.75442,6156228.0
2009-11-24 21:18:00,1.75435,1.75459,1.75435,1.75459,14203140.0
2009-11-24 21:19:00,1.75465,1.75465,1.75442,1.75442,7354718.0
2009-11-24 21:20:00,1.75451,1.75451,1.75438,1.75445,3800626.0
2009-11-24 21:21:00,1.75445,1.75451,1.75439,1.75451,7300568.0
2009-11-24 21:22:00,1.75436,1.75437,1.75422,1.75422,45563525.0
2009-11-24 21:23:00,1.75427,1.75441,1.75423,1.75423,8609304.0
2009-11-24 21:24:00,1.75409,1.7541,1.75377,1.75381,21950805.0
2009-11-24 21:25:00,1.75335,1.75375,1.75335,1.75364,10833530.0
2009-11-24 21:26:00,1.7536,1.75364,1.75356,1.75364,8954179.0
2009-11-24 21:27:00,1.7537,1.75381,1.75364,1.75364,4431463.0
2009-11-24 21:28:00,1.75372,1.75379,1.75362,1.75366,8402229.0
2009-11-24 21:29:00,1.75367,1.75371,1.75362,1.75371,11080492.0
2009-11-24 21:30:00,1.75384,1.75423,1.75384,1.75423,9463235.0
2009-11-24 21:31:00,1.75426,1.7544,1.75426,1.7544,10400243.0
2009-11-24 21:32:00,1.75438,1.75438,1.75411,1.75411,8450377.0
2009-11-24 21:33:00,1.75406,1.75421,1.75399,1.75399,3673325.0
2009-11-24 21:34:00,1.75407,1.75407,1.75367,1.75367,28883520.0
2009-11-24 21:35:00,1.75344,1.75362,1.75344,1.75352,10115467.0
2009-11-24 21:36:00,1.75356,1.75381,1.75356,1.75381,10541865.0
2009-11-24 21:37:00,1.75379,1.75379,1.75338,1.75344,7037453.0
2009-11-24 21:38:00,1.75344,1.75363,1.75343,1.75343,10602990.0
2009-11-24 21:39:00,1.75337,1.75337,1.7528,1.75318,7612835.0
2009-11-24 21:40:00,1.75318,1.75325,1.75313,1.75313,9641376.0
2009-11-24 21:41:00,1.75302,1.75305,1.75285,1.75295,6353796.0
2009-11-24 21:42:00,1.75291,1.7531,1.75286,1.75297,8547507.0
2009-11-24 21:43:00,1.75313,1.75328,1.7531,1.75328,13482007.0
2009-11-24 21:44:00,1.7533,1.75344,1.75323,1.7534,9471177.0
2009-11-24 21:45:00,1.75345,1.75357,1.75344,1.75352,5813612.0
2009-11-24 21:46:00,1.75361,1.75394,1.75361,1.75393,17316897.0
2009-11-24 21:47:00,1.75385,1.7541,1.75385,1.75405,6208745.0
2009-11-24 21:48:00,1.75402,1.75402,1.7539,1.75397,9783356.0
2009-11-24 21:49:00,1.75395,1.75395,1.75389,1.75389,4751473.0
2009-11-24 21:50:00,1.7538,1.7538,1.75338,1.75338,6848443.0
2009-11-24 21:51:00,1.75351,1.75355,1.75338,1.75355,8911013.0
2009-11-24 21:52:00,1.75368,1.75396,1.75368,1.7539,14830008.0
2009-11-24 21:53:00,1.75382,1.75382,1.75359,1.75359,7205531.0
2009-11-24 21:54:00,1.75355,1.75391,1.75355,1.75391,7830162.0
2009-11-24 21:55:00,1.75402,1.75441,1.75402,1.75441,7313565.0
2009-11-24 21:56:00,1.75444,1.75444,1.7543,1.7543,16191414.0
2009-11-24 21:57:00,1.75425,1.75425,1.75405,1.75413,8963349.0
2009-11-24 21:58:00,1.75421,1.75431,1.7541,1.75431,4932526.0
2009-11-24 21:59:00,1.75438,1.75447,1.75431,1.75431,6009633.0
2009-11-24 22:00:00,1.75421,1.75424,1.75416,1.75416,10449878.0
2009-11-24 22:01:00,1.75419,1.75419,1.75396,1.75396,6920532.0
2009-11-24 22:02:00,1.75384,1.75391,1.75378,1.75391,26310606.0
2009-11-24 22:03:00,1.75405,1.75413,1.75404,1.75406,6889396.0
2009-11-24 22:04:00,1.75399,1.75404,1.75399,1.75404,4185032.0
2009-11-24 22:05:00,1.75419,1.75443,1.75419,1.75443,4933906.0
2009-11-24 22:06:00,1.75433,1.75447,1.75423,1.75423,6276003.0
2009-11-24 22:07:00,1.75424,1.75437,1.75417,1.75426,6688820.0
2009-11-24 22:08:00,1.7539,1.7543,1.7539,1.75418,11228656.0
2009-11-24 22:09:00,1.75425,1.75449,1.75425,1.75449,8571516.0
2009-11-24 22:10:00,1.75444,1.75454,1.75444,1.75454,9299486.0
2009-11-24 22:11:00,1.75465,1.75478,1.75464,1.75476,5844576.0
2009-11-24 22:12:00,1.75481,1.75496,1.75481,1.75496,6284786.0
2009-11-24 22:13:00,1.75492,1.75508,1.75474,1.75474,10688388.0
2009-11-24 22:14:00,1.75511,1.75526,1.75507,1.75521,5975324.0
2009-11-24 22:15:00,1.755,1.75514,1.75463,1.75509,7732929.0
2009-11-24 22:16:00,1.75506,1.75523,1.75499,1.75523,7178143.0
2009-11-24 22:17:00,1.75525,1.75525,1.75509,1.75512,7929214.0
2009-11-24 22:18:00,1.75505,1.7552,1.75502,1.7552,7799701.0
2009-11-24 22:19:00,1.75493,1.7554,1.75493,1.75534,5436375.0
2009-11-24 22:20:00,1.75541,1.75578,1.75541,1.75577,19326231.0
2009-11-24 22:21:00,1.75579,1.75582,1.75562,1.75575,14620728.0
2009-11-24 22:22:00,1.75571,1.75571,1.75529,1.75534,9125315.0
2009-11-24 22:23:00,1.75545,1.75545,1.75522,1.75523,14017347.0
2009-11-24 22:24:00,1.75513,1.75513,1.75486,1.75486,7712208.0
2009-11-24 22:25:00,1.75477,1.75507,1.75477,1.75507,10213712.0
2009-11-24 22:26:00,1.75502,1.75502,1.75492,1.75495,22968310.0
2009-11-24 22:27:00,1.75502,1.75502,1.75482,1.75482,4430069.0
2009-11-24 22:28:00,1.75485,1.75485,1.7545,1.7548,4949545.0
2009-11-24 22:29:00,1.75481,1.75488,1.75472,1.75475,6207256.0
2009-11-24 22:30:00,1.75481,1.75494,1.75472,1.75494,6555743.0
2009-11-24 22:31:00,1.75494,1.75494,1.75466,1.75466,6451085.0
2009-11-24 22:32:00,1.75468,1.75474,1.75468,1.75471,9649430.0
2009-11-24 22:33:00,1.75483,1.75483,1.75469,1.75482,8588502.0
2009-11-24 22:34:00,1.75465,1.75484,1.75455,1.75484,5801954.0
2009-11-24 22:35:00,1.75471,1.75474,1.75434,1.75434,11612049.0
2009-11-24 22:36:00,1.75422,1.75422,1.75392,1.75392,9463482.0
2009-11-24 22:37:00,1.75396,1.75413,1.75389,1.75413,9327779.0
2009-11-24 22:38:00,1.75413,1.75448,1.75413,1.75448,9920254.0
2009-11-24 22:39:00,1.75447,1.75447,1.75416,1.75416,11861809.0
2009-11-24 22:40:00,1.75403,1.75407,1.75397,1.75406,10014083.0
2009-11-24 22:41:00,1.75428,1.75428,1.7542,1.75421,7404273.0
2009-11-24 22:42:00,1.75408,1.75417,1.75408,1.75417,28874358.0
2009-11-24 22:43:00,1.75431,1.75431,1.75424,1.75424,4533106.0
2009-11-24 22:44:00,1.75424,1.75424,1.75405,1.75405,15827323.0
2009-11-24 22:45:00,1.75415,1.75415,1.75397,1.75401,8485850.0
2009-11-24 22:46:00,1.75401,1.75411,1.75396,1.75397,7804728.0
2009-11-24 22:47:00,1.75396,1.75419,1.75371,1.7541,7915900.0
2009-11-24 22:48:00,1.754,1.754,1.75371,1.75379,15288662.0
2009-11-24 22:49:00,1.75388,1.75397,1.75372,1.7538,12453705.0
2009-11-24 22:50:00,1.75389,1.75389,1.75369,1.75373,8078297.0
2009-11-24 22:51:00,1.75369,1.75383,1.75366,1.75366,7512614.0
2009-11-24 22:52:00,1.7534,1.7534,1.7531,1.7531,9801143.0
2009-11-24 22:53:00,1.75314,1.7533,1.75312,1.7533,13906910.0
2009-11-24 22:54:00,1.75331,1.75331,1.75318,1.75321,5548049.0
2009-11-24 22:55:00,1.75321,1.75328,1.7531,1.7531,3967609.0
2009-11-24 22:56:00,1.75301,1.75313,1.75287,1.75313,13853415.0
2009-11-24 22:57:00,1.75321,1.75327,1.75309,1.75327,10042988.0
2009-11-24 22:58:00,1.75312,1.75312,1.75289,1.75289,8211047.0
2009-11-24 22:59:00,1.75288,1.75288,1.75276,1.75277,11287064.0
2009-11-24 23:00:00,1.75262,1.75263,1.7525,1.75263,6384248.0
2009-11-24 23:01:00,1.75272,1.75282,1.75266,1.75267,9110963.0
2009-11-24 23:02:00,1.75269,1.7528,1.75263,1.7528,4746368.0
2009-11-24 23:03:00,1.75295,1.75301,1.75287,1.75293,18220944.0
2009-11-24 23:04:00,1.75291,1.75291,1.75268,1.75268,5878902.0
2009-11-24 23:05:00,1.75247,1.75257,1.75198,1.75236,8123655.0
2009-11-24 23:06:00,1.75247,1.75268,1.75245,1.75251,7585034.0
2009-11-24 23:07:00,1.75262,1.7528,1.75261,1.7528,10784897.0
2009-11-24 23:08:00,1.75283,1.75307,1.75248,1.75307,9567814.0
2009-11-24 23:09:00,1.7531,1.75337,1.7531,1.75337,8592807.0
2009-11-24 23:10:00,1.75327,1.75328,1.75308,1.75314,16311490.0
2009-11-24 23:11:00,1.75323,1.75323,1.75304,1.75309,8258932.0
2009-11-24 23:12:00,1.75307,1.75357,1.75307,1.75357,4532381.0
2009-11-24 23:13:00,1.75376,1.75393,1.75375,1.75393,3334558.0
2009-11-24 23:14:00,1.7538,1.75392,1.75377,1.75392,15734698.0
2009-11-24 23:15:00,1.75397,1.75417,1.75397,1.75416,6152919.0
2009-11-24 23:16:00,1.75399,1.75405,1.7538,1.7538,12399648.0
2009-11-24 23:17:00,1.75396,1.75416,1.75396,1.75397,12167202.0
2009-11-24 23:18:00,1.75384,1.75409,1.75384,1.75397,13912173.0
2009-11-24 23:19:00,1.75405,1.75407,1.75399,1.75399,10787948.0
2009-11-24 23:20:00,1.75386,1.75399,1.75386,1.75399,37008540.0
2009-11-24 23:21:00,1.75422,1.75437,1.75415,1.75415,9455419.0
2009-11-24 23:22:00,1.75402,1.75406,1.7539,1.7539,5795072.0
2009-11-24 23:23:00,1.75388,1.75409,1.75388,1.75409,9107345.0
2009-11-24 23:24:00,1.754,1.75431,1.75395,1.75431,6330315.0
2009-11-24 23:25:00,1.75435,1.75447,1.75426,1.7544,4447428.0
2009-11-24 23:26:00,1.75451,1.75452,1.75396,1.75452,10861452.0
2009-11-24 23:27:00,1.75468,1.75484,1.75456,1.75484,10481023.0
2009-11-24 23:28:00,1.75479,1.75479,1.75442,1.75461,5863951.0
2009-11-24 23:29:00,1.75463,1.75463,1.75443,1.75456,10709806.0
2009-11-24 23:30:00,1.75457,1.75457,1.75439,1.75448,8216780.0
2009-11-24 23:31:00,1.75435,1.75435,1.75421,1.75421,8814844.0
2009-11-24 23:32:00,1.75423,1.75477,1.75423,1.75477,9631625.0
2009-11-24 23:33:00,1.75464,1.75488,1.75464,1.75488,12490849.0
2009-11-24 23:34:00,1.75488,1.75508,1.75487,1.75489,10926009.0
2009-11-24 23:35:00,1.75503,1.75504,1.75488,1.75494,3179423.0
2009-11-24 23:36:00,1.75504,1.75512,1.75491,1.75493,7894343.0
2009-11-24 23:37:00,1.75498,1.75498,1.75474,1.75487,10247755.0
2009-11-24 23:38:00,1.75489,1.75507,1.75489,1.75501,5489354.0
2009-11-24 23:39:00,1.75483,1.75503,1.75472,1.75472,8362609.0
2009-11-24 23:40:00,1.75467,1.75471,1.75443,1.75443,8505013.0
2009-11-24 23:41:00,1.75437,1.75437,1.75405,1.75434,5619142.0
2009-11-24 23:42:00,1.75429,1.75442,1.75429,1.75442,11738430.0
2009-11-24 23:43:00,1.75461,1.75476,1.75453,1.75453,8929909.0
2009-11-24 23:44:00,1.75441,1.75441,1.75411,1.75411,18047020.0
2009-11-24 23:45:00,1.75404,1.75405,1.75395,1.75395,10166923.0
2009-11-24 23:46:00,1.75394,1.75421,1.75381,1.75381,7707053.0
2009-11-24 23:47:00,1.75412,1.75416,1.75399,1.75405,7594726.0
2009-11-24 23:48:00,1.75386,1.75392,1.75372,1.75383,11064747.0
2009-11-24 23:49:00,1.75394,1.75394,1.75351,1.75393,3956534.0
2009-11-24 23:50:00,1.75392,1.75394,1.7537,1.75386,5724048.0
2009-11-24 23:51:00,1.75403,1.75411,1.75395,1.75395,8678975.0
2009-11-24 23:52:00,1.75376,1.75376,1.75355,1.75355,5698503.0
2009-11-24 23:53:00,1.75381,1.75396,1.75381,1.75395,7992201.0
2009-11-24 23:54:00,1.75384,1.75384,1.75364,1.75372,40398780.0
2009-11-24 23:55:00,1.75378,1.75378,1.75362,1.75362,11225861.0
2009-11-24 23:56:00,1.75349,1.75369,1.75349,1.75358,15451110.0
2009-11-24 23:57:00,1.75385,1.75395,1.75377,1.7539,14924225.0
2009-11-24 23:58:00,1.75388,1.75413,1.75388,1.7539,10419266.0
2009-11-24 23:59:00,1.75391,1.75404,1.75376,1.75404,8722639.0
2009-11-25 00:00:00,1.75395,1.75395,1.75371,1.75379,8874330.0
2009-11-25 00:01:00,1.75361,1.75371,1.75358,1.75358,9846473.0
2009-11-25 00:02:00,1.75358,1.75358,1.75337,1.75337,7177770.0
2009-11-25 00:03:00,1.75342,1.75342,1.7532,1.75334,14676949.0
2009-11-25 00:04:00,1.75344,1.75354,1.75326,1.7535,11526154.0
2009-11-25 00:05:00,1.75341,1.75341,1.7531,1.7531,8566601.0
2009-11-25 00:06:00,1.75302,1.75302,1.75277,1.75302,12490388.0
2009-11-25 00:07:00,1.75294,1.75294,1.75246,1.75246,5892317.0
2009-11-25 00:08:00,1.75282,1.75318,1.75282,1.75318,5629871.0
2009-11-25 00:09:00,1.75317,1.75341,1.75317,1.75341,4433652.0
2009-11-25 00:10:00,1.75346,1.75346,1.75324,1.75335,14602610.0
2009-11-25 00:11:00,1.75328,1.75333,1.75309,1.75333,5457688.0
2009-11-25 00:12:00,1.7533,1.75345,1.75315,1.75345,21650154.0
2009-11-25 00:13:00,1.75337,1.75341,1.7533,1.75341,10237556.0
2009-11-25 00:14:00,1.75341,1.75357,1.75341,1.75354,5341443.0
2009-11-25 00:15:00,1.75333,1.75377,1.75333,1.7535,9337269.0
2009-11-25 00:16:00,1.75343,1.75361,1.75343,1.75354,3335555.0
2009-11-25 00:17:00,1.75347,1.75362,1.75333,1.7535,7701880.0
2009-11-25 00:18:00,1.7537,1.75381,1.75358,1.75359,7101632.0
2009-11-25 00:19:00,1.75361,1.75364,1.75336,1.75336,13992614.0
2009-11-25 00:20:00,1.75341,1.75364,1.7534,1.75364,6469342.0
2009-11-25 00:21:00,1.75363,1.75368,1.75358,1.75368,11031532.0
2009-11-25 00:22:00,1.75367,1.7537,1.75363,1.75368,12062330.0
2009-11-25 00:23:00,1.75355,1.75364,1.75332,1.75363,18719256.0
2009-11-25 00:24:00,1.75368,1.75381,1.75368,1.75381,6909946.0
2009-11-25 00:25:00,1.75387,1.75411,1.75387,1.75411,6555759.0
2009-11-25 00:26:00,1.75402,1.75404,1.75396,1.75398,11476080.0
2009-11-25 00:27:00,1.75412,1.75417,1.75411,1.75417,7232674.0
2009-11-25 00:28:00,1.7542,1.75427,1.75419,1.75424,12998455.0
2009-11-25 00:29:00,1.7541,1.7541,1.75381,1.75381,6055705.0
2009-11-25 00:30:00,1.75377,1.75381,1.75365,1.75379,14537538.0
2009-11-25 00:31:00,1.75391,1.75405,1.75391,1.75398,10247580.0
2009-11-25 00:32:00,1.75397,1.75397,1.75371,1.75374,4083328.0
2009-11-25 00:33:00,1.75379,1.75402,1.75379,1.75402,8817889.0
2009-11-25 00:34:00,1.75399,1.75399,1.75387,1.75387,9006077.0
2009-11-25 00:35:00,1.75385,1.75388,1.75375,1.75375,9864351.0
2009-11-25 00:36:00,1.75357,1.75387,1.75357,1.75365,9801251.0
2009-11-25 00:37:00,1.75364,1.75381,1.7536,1.75373,7112986.0
2009-11-25 00:38:00,1.75371,1.75371,1.75351,1.75351,8215563.0
2009-11-25 00:39:00,1.75348,1.75355,1.75328,1.7533,9647666.0
2009-11-25 00:40:00,1.75327,1.75337,1.75321,1.75337,11346300.0
2009-11-25 00:41:00,1.75357,1.75359,1.75348,1.75358,9861951.0
2009-11-25 00:42:00,1.75362,1.75389,1.75362,1.75389,9818946.0
2009-11-25 00:43:00,1.7539,1.75417,1.7538,1.75417,4058749.0
2009-11-25 00:44:00,1.75419,1.75419,1.75379,1.75383,7838860.0
2009-11-25 00:45:00,1.7538,1.7538,1.75326,1.7533,5507009.0
2009-11-25 00:46:00,1.75345,1.75358,1.7533,1.7533,10256196.0
2009-11-25 00:47:00,1.75331,1.75336,1.75312,1.75329,8468915.0
2009-11-25 00:48:00,1.75328,1.7533,1.75326,1.7533,10026917.0
2009-11-25 00:49:00,1.75332,1.7534,1.75315,1.75317,15191974.0
2009-11-25 00:50:00,1.75317,1.75329,1.75311,1.75316,9008544.0
2009-11-25 00:51:00,1.75321,1.75341,1.75319,1.7533,21901256.0
2009-11-25 00:52:00,1.75331,1.75332,1.75297,1.7531,8461854.0
2009-11-25 00:53:00,1.7531,1.75332,1.75281,1.75332,16062344.0
2009-11-25 00:54:00,1.7533,1.75335,1.75295,1.75335,6354604.0
2009-11-25 00:55:00,1.75335,1.75335,1.75301,1.75301,13099800.0
2009-11-25 00:56:00,1.75298,1.75308,1.75287,1.75308,8011190.0
2009-11-25 00:57:00,1.75308,1.75308,1.75298,1.75298,9335070.0
2009-11-25 00:58:00,1.75288,1.75294,1.75285,1.75285,8745638.0
2009-11-25 00:59:00,1.75298,1.75298,1.75274,1.75274,7903843.0
2009-11-25 01:00:00,1.75275,1.75295,1.75275,1.75295,8891784.0
2009-11-25 01:01:00,1.75298,1.75324,1.75298,1.75324,4096704.0
2009-11-25 01:02:00,1.75341,1.75347,1.75303,1.75304,14168768.0
2009-11-25 01:03:00,1.75304,1.75304,1.75282,1.75291,15780440.0
2009-11-25 01:04:00,1.75296,1.75307,1.75296,1.75298,12312270.0
2009-11-25 01:05:00,1.75297,1.75297,1.75253,1.75253,6919859.0
2009-11-25 01:06:00,1.75252,1.75253,1.75238,1.75253,10652231.0
2009-11-25 01:07:00,1.75258,1.75277,1.75245,1.75248,6219817.0
2009-11-25 01:08:00,1.75271,1.753,1.75271,1.75298,6380498.0
2009-11-25 01:09:00,1.75302,1.75309,1.75299,1.75299,6518466.0
2009-11-25 01:10:00,1.75294,1.75306,1.75294,1.75296,11940121.0
2009-11-25 01:11:00,1.75289,1.75293,1.75287,1.75293,7086087.0
2009-11-25 01:12:00,1.75303,1.75314,1.75302,1.75307,11400041.0
2009-11-25 01:13:00,1.75312,1.75324,1.75305,1.75324,6395762.0
2009-11-25 01:14:00,1.75332,1.75347,1.75327,1.75347,3203316.0
2009-11-25 01:15:00,1.7535,1.7535,1.7533,1.75341,6517104.0
2009-11-25 01:16:00,1.75339,1.75343,1.75303,1.75343,4618573.0
2009-11-25 01:17:00,1.75345,1.75359,1.75345,1.75359,9881398.0
2009-11-25 01:18:00,1.75345,1.75345,1.75289,1.75345,12186300.0
2009-11-25 01:19:00,1.75363,1.75377,1.75359,1.75377,6531613.0
2009-11-25 01:20:00,1.75374,1.75381,1.7534,1.75381,8312738.0
2009-11-25 01:21:00,1.7539,1.75405,1.7539,1.75405,5994084.0
2009-11-25 01:22:00,1.75409,1.75409,1.75398,1.75401,7384229.0
2009-11-25 01:23:00,1.75401,1.75401,1.75376,1.75391,7612356.0
2009-11-25 01:24:00,1.75381,1.75406,1.75381,1.75406,5551330.0
2009-11-25 01:25:00,1.75413,1.75419,1.7537,1.75418,13412092.0
2009-11-25 01:26:00,1.75414,1.75424,1.75401,1.75401,4794887.0
2009-11-25 01:27:00,1.7541,1.75412,1.75402,1.75402,17581232.0
2009-11-25 01:28:00,1.75406,1.7541,1.75398,1.75408,11627014.0
2009-11-25 01:29:00,1.75402,1.75408,1.75392,1.75407,4955061.0
2009-11-25 01:30:00,1.75404,1.7542,1.75394,1.75398,7047343.0
2009-11-25 01:31:00,1.75433,1.75447,1.75433,1.75447,12862305.0
2009-11-25 01:32:00,1.75439,1.75446,1.7542,1.7542,13033339.0
2009-11-25 01:33:00,1.75433,1.75444,1.75433,1.75444,8907435.0
2009-11-25 01:34:00,1.75441,1.75441,1.75416,1.75416,9278256.0
2009-11-25 01:35:00,1.75415,1.75415,1.75393,1.75399,8511621.0
2009-11-25 01:36:00,1.75402,1.75414,1.75396,1.75413,9463742.0
2009-11-25 01:37:00,1.75367,1.75404,1.7536,1.75404,8356195.0
2009-11-25 01:38:00,1.75414,1.75455,1.75414,1.75439,12336062.0
2009-11-25 01:39:00,1.75452,1.75461,1.75317,1.75439,7783954.0
2009-11-25 01:40:00,1.75388,1.75431,1.75381,1.75392,10278605.0
2009-11-25 01:41:00,1.75418,1.75435,1.75415,1.75429,6334107.0
2009-11-25 01:42:00,1.75442,1.75458,1.75442,1.75458,10357686.0
2009-11-25 01:43:00,1.75458,1.75458,1.7541,1.75443,17821468.0
2009-11-25 01:44:00,1.75442,1.75452,1.75439,1.75452,9278158.0
2009-11-25 01:45:00,1.75455,1.75455,1.75434,1.7544,8363973.0
2009-11-25 01:46:00,1.75444,1.75446,1.75424,1.75439,7222822.0
2009-11-25 01:47:00,1.75433,1.75433,1.75419,1.75423,8025459.0
2009-11-25 01:48:00,1.75432,1.75437,1.75427,1.75427,13015078.0
2009-11-25 01:49:00,1.75382,1.75383,1.75355,1.75359,7784772.0
2009-11-25 01:50:00,1.75395,1.75402,1.7539,1.7539,10368433.0
2009-11-25 01:51:00,1.7539,1.75412,1.7539,1.75412,9339411.0
2009-11-25 01:52:00,1.75409,1.75411,1.75401,1.75403,8209140.0
2009-11-25 01:53:00,1.75398,1.75413,1.75398,1.7541,10635760.0
2009-11-25 01:54:00,1.75408,1.75408,1.75391,1.75391,9428739.0
2009-11-25 01:55:00,1.75386,1.75398,1.75386,1.75398,6964659.0
2009-11-25 01:56:00,1.75368,1.75397,1.75359,1.75362,5063012.0
2009-11-25 01:57:00,1.75381,1.75397,1.75376,1.75397,11681126.0
2009-11-25 01:58:00,1.75387,1.75394,1.75381,1.75381,4452521.0
2009-11-25 01:59:00,1.7539,1.75394,1.75383,1.75389,6729604.0
2009-11-25 02:00:00,1.75376,1.75391,1.7537,1.75391,6237468.0
2009-11-25 02:01:00,1.75388,1.754,1.75378,1.754,4609235.0
2009-11-25 02:02:00,1.7541,1.75419,1.75401,1.75401,10990898.0
2009-11-25 02:03:00,1.75367,1.75402,1.75362,1.75374,4766983.0
2009-11-25 02:04:00,1.75411,1.75421,1.75411,1.75421,7251832.0
2009-11-25 02:05:00,1.75417,1.75417,1.75398,1.75413,10074516.0
2009-11-25 02:06:00,1.7541,1.7541,1.75404,1.75404,9851575.0
2009-11-25 02:07:00,1.75416,1.7542,1.75393,1.75393,8340925.0
2009-11-25 02:08:00,1.75396,1.75433,1.75396,1.75431,9579865.0
2009-11-25 02:09:00,1.75425,1.75431,1.7541,1.75431,9603960.0
2009-11-25 02:10:00,1.75399,1.754,1.75383,1.75391,7308948.0
2009-11-25 02:11:00,1.75429,1.75429,1.75404,1.75416,12096923.0
2009-11-25 02:12:00,1.75403,1.7541,1.75396,1.7541,7660074.0
2009-11-25 02:13:00,1.75413,1.75413,1.75392,1.75409,6663119.0
2009-11-25 02:14:00,1.75401,1.75401,1.75387,1.75387,8617322.0
2009-11-25 02:15:00,1.75379,1.75396,1.75379,1.75396,8896499.0
2009-11-25 02:16:00,1.75399,1.75419,1.75369,1.75419,17570216.0
2009-11-25 02:17:00,1.75419,1.75435,1.75417,1.75435,10181544.0
2009-11-25 02:18:00,1.75429,1.75447,1.75428,1.75436,6333473.0
2009-11-25 02:19:00,1.75413,1.75473,1.75411,1.75411,10927707.0
2009-11-25 02:20:00,1.7545,1.75453,1.75303,1.75452,8124364.0
2009-11-25 02:21:00,1.75449,1.7547,1.75438,1.7547,11562529.0
2009-11-25 02:22:00,1.75461,1.75468,1.75418,1.75418,7931841.0
2009-11-25 02:23:00,1.75459,1.75488,1.75459,1.75488,6942302.0
2009-11-25 02:24:00,1.75492,1.75497,1.75472,1.75497,8287849.0
2009-11-25 02:25:00,1.75497,1.75505,1.75492,1.75501,9569159.0
2009-11-25 02:26:00,1.75495,1.75495,1.75484,1.75492,9491141.0
2009-11-25 02:27:00,1.75484,1.75497,1.75481,1.75486,12297923.0
2009-11-25 02:28:00,1.7549,1.7549,1.75473,1.75473,13647008.0
2009-11-25 02:29:00,1.75436,1.75477,1.75432,1.75441,7431554.0
2009-11-25 02:30:00,1.75448,1.75482,1.75447,1.75482,5183660.0
2009-11-25 02:31:00,1.75497,1.75504,1.75483,1.75504,11796890.0
2009-11-25 02:32:00,1.75504,1.75513,1.75494,1.7551,16661518.0
2009-11-25 02:33:00,1.75494,1.75498,1.75491,1.75492,5231166.0
2009-11-25 02:34:00,1.75493,1.75502,1.75452,1.755,13361314.0
2009-11-25 02:35:00,1.75494,1.75495,1.75476,1.75476,6057762.0
2009-11-25 02:36:00,1.75482,1.75488,1.75465,1.75488,7734563.0
2009-11-25 02:37:00,1.7549,1.75512,1.7549,1.75512,8071959.0
2009-11-25 02:38:00,1.75508,1.75508,1.75497,1.75497,6295645.0
2009-11-25 02:39:00,1.75493,1.75499,1.75453,1.75483,8692605.0
2009-11-25 02:40:00,1.75479,1.75479,1.7545,1.75466,6010503.0
2009-11-25 02:41:00,1.7546,1.75469,1.75423,1.75448,12152280.0
2009-11-25 02:42:00,1.75451,1.75454,1.75434,1.75454,9598248.0
2009-11-25 02:43:00,1.75461,1.75465,1.75434,1.75455,4861655.0
2009-11-25 02:44:00,1.75462,1.75493,1.75462,1.75493,6971658.0
2009-11-25 02:45:00,1.75493,1.75493,1.75463,1.75463,2992915.0
2009-11-25 02:46:00,1.75457,1.75459,1.75441,1.75459,6846244.0
2009-11-25 02:47:00,1.75448,1.75453,1.75434,1.75444,11603093.0
2009-11-25 02:48:00,1.75439,1.75443,1.75439,1.75443,6600306.0
2009-11-25 02:49:00,1.75453,1.75455,1.75436,1.75436,12636386.0
2009-11-25 02:50:00,1.75431,1.75437,1.7542,1.75437,6044571.0
2009-11-25 02:51:00,1.75439,1.75459,1.75439,1.75459,6895600.0
2009-11-25 02:52:00,1.75454,1.75493,1.75454,1.7549,6628108.0
2009-11-25 02:53:00,1.75492,1.75505,1.75478,1.75505,10379256.0
2009-11-25 02:54:00,1.75515,1.75532,1.75515,1.75525,6507908.0
2009-11-25 02:55:00,1.75516,1.75534,1.75516,1.75534,13326409.0
2009-11-25 02:56:00,1.7553,1.75547,1.75521,1.75547,15362576.0
2009-11-25 02:57:00,1.75559,1.75568,1.75524,1.75556,13365503.0
2009-11-25 02:58:00,1.75551,1.75563,1.75551,1.75563,4044931.0
2009-11-25 02:59:00,1.75573,1.75575,1.7557,1.75571,8421048.0
2009-11-25 03:00:00,1.75565,1.75565,1.75532,1.75532,7978039.0
2009-11-25 03:01:00,1.75509,1.75538,1.75509,1.75538,8710790.0
2009-11-25 03:02:00,1.75558,1.75567,1.7554,1.7554,8817482.0
2009-11-25 03:03:00,1.75539,1.75539,1.75501,1.75521,7428086.0
2009-11-25 03:04:00,1.75523,1.75535,1.75508,1.75535,12799023.0
2009-11-25 03:05:00,1.75533,1.75543,1.75499,1.75543,6947960.0
2009-11-25 03:06:00,1.7555,1.7555,1.75494,1.7552,17004389.0
2009-11-25 03:07:00,1.75521,1.75533,1.75518,1.75531,9076322.0
2009-11-25 03:08:00,1.7553,1.7553,1.75514,1.75527,20262056.0
2009-11-25 03:09:00,1.75522,1.75526,1.75508,1.75518,8660395.0
2009-11-25 03:10:00,1.7553,1.75542,1.7553,1.75536,14326645.0
2009-11-25 03:11:00,1.75532,1.75547,1.75532,1.75543,9443319.0
2009-11-25 03:12:00,1.75544,1.75551,1.75538,1.75543,8536353.0
2009-11-25 03:13:00,1.75544,1.75547,1.75527,1.75527,5190125.0
2009-11-25 03:14:00,1.755,1.75521,1.75477,1.75521,5910077.0
2009-11-25 03:15:00,1.7552,1.75539,1.75512,1.75529,7905264.0
2009-11-25 03:16:00,1.75525,1.75525,1.75507,1.75511,4372238.0
2009-11-25 03:17:00,1.75517,1.75528,1.75516,1.75516,9371007.0
2009-11-25 03:18:00,1.75515,1.75515,1.75489,1.75489,9885678.0
2009-11-25 03:19:00,1.75478,1.75504,1.75478,1.75504,11421680.0
2009-11-25 03:20:00,1.75508,1.75526,1.75506,1.75521,8933023.0
2009-11-25 03:21:00,1.75526,1.75553,1.75526,1.75553,7539982.0
2009-11-25 03:22:00,1.75555,1.75562,1.75552,1.75562,6503600.0
2009-11-25 03:23:00,1.75568,1.75586,1.75568,1.75576,10351976.0
2009-11-25 03:24:00,1.75586,1.75586,1.75549,1.75549,9424239.0
2009-11-25 03:25:00,1.7554,1.75548,1.75536,1.75548,9561607.0
2009-11-25 03:26:00,1.75553,1.75557,1.75531,1.75538,8754855.0
2009-11-25 03:27:00,1.75534,1.75543,1.75524,1.75543,4503503.0
2009-11-25 03:28:00,1.75535,1.75542,1.75535,1.75537,9820394.0
2009-11-25 03:29:00,1.75521,1.75546,1.75514,1.75546,15463820.0
2009-11-25 03:30:00,1.75548,1.75555,1.75543,1.75553,5726434.0
2009-11-25 03:31:00,1.75545,1.75545,1.75487,1.75487,12516566.0
2009-11-25 03:32:00,1.75489,1.75489,1.75471,1.75488,7016563.0
2009-11-25 03:33:00,1.75477,1.75481,1.75475,1.75475,11362460.0
2009-11-25 03:34:00,1.75489,1.75499,1.75485,1.75499,6270454.0
2009-11-25 03:35:00,1.75494,1.75494,1.75482,1.75482,7281291.0
2009-11-25 03:36:00,1.75483,1.75503,1.75481,1.75499,18587286.0
2009-11-25 03:37:00,1.75502,1.75508,1.75493,1.75493,11811918.0
2009-11-25 03:38:00,1.75488,1.75493,1.75472,1.75493,10680154.0
2009-11-25 03:39:00,1.75501,1.75533,1.75501,1.75533,6414181.0
2009-11-25 03:40:00,1.75537,1.75554,1.75537,1.75554,14289843.0
2009-11-25 03:41:00,1.75564,1.75565,1.75556,1.7556,7405246.0
2009-11-25 03:42:00,1.75563,1.75602,1.75563,1.75602,7591049.0
2009-11-25 03:43:00,1.75604,1.75609,1.75597,1.75597,3631129.0
2009-11-25 03:44:00,1.75606,1.75606,1.75585,1.75585,8585202.0
2009-11-25 03:45:00,1.75589,1.75589,1.75561,1.75561,5828090.0
2009-11-25 03:46:00,1.7556,1.75564,1.75556,1.7556,11283541.0
2009-11-25 03:47:00,1.75559,1.75569,1.75552,1.75562,19974312.0
2009-11-25 03:48:00,1.75571,1.75593,1.75569,1.75593,5136163.0
2009-11-25 03:49:00,1.75605,1.75605,1.75592,1.75596,15574456.0
2009-11-25 03:50:00,1.75582,1.75585,1.75558,1.75558,4488410.0
2009-11-25 03:51:00,1.75558,1.75558,1.75537,1.75537,6027699.0
2009-11-25 03:52:00,1.75496,1.75534,1.75496,1.7553,6478633.0
2009-11-25 03:53:00,1.75539,1.75545,1.75531,1.75535,12551894.0
2009-11-25 03:54:00,1.75529,1.75535,1.75524,1.75526,8737862.0
2009-11-25 03:55:00,1.75517,1.75529,1.75507,1.75529,10506976.0
2009-11-25 03:56:00,1.75534,1.75544,1.75522,1.7553,13902575.0
2009-11-25 03:57:00,1.75522,1.75528,1.75522,1.75525,7707258.0
2009-11-25 03:58:00,1.75521,1.75521,1.75497,1.75497,9187716.0
2009-11-25 03:59:00,1.75512,1.75519,1.75499,1.75519,9113093.0
2009-11-25 04:00:00,1.75521,1.75521,1.75505,1.75505,9488349.0
2009-11-25 04:01:00,1.75493,1.75493,1.75472,1.75472,9724910.0
2009-11-25 04:02:00,1.75484,1.75484,1.75465,1.75473,14754546.0
2009-11-25 04:03:00,1.75452,1.75504,1.75452,1.75504,15485180.0
2009-11-25 04:04:00,1.75519,1.75519,1.75498,1.75498,11647502.0
2009-11-25 04:05:00,1.75491,1.75499,1.7548,1.75499,37465240.0
2009-11-25 04:06:00,1.75511,1.75536,1.75511,1.75536,8484289.0
2009-11-25 04:07:00,1.75511,1.75527,1.75511,1.75527,5629815.0
2009-11-25 04:08:00,1.7553,1.75536,1.7552,1.75524,9017117.0
2009-11-25 04:09:00,1.75524,1.75545,1.75524,1.75535,6019612.0
2009-11-25 04:10:00,1.75525,1.75525,1.7548,1.75495,3928251.0
2009-11-25 04:11:00,1.75482,1.75505,1.75482,1.7549,11224131.0
2009-11-25 04:12:00,1.75496,1.75511,1.75496,1.755,7453117.0
2009-11-25 04:13:00,1.75464,1.75508,1.75464,1.75494,8483277.0
2009-11-25 04:14:00,1.75493,1.75493,1.75477,1.75477,9441793.0
2009-11-25 04:15:00,1.75476,1.75504,1.75476,1.75504,16980637.0
2009-11-25 04:16:00,1.75517,1.75517,1.75495,1.75506,8821407.0
2009-11-25 04:17:00,1.75488,1.75493,1.75484,1.75493,12626040.0
2009-11-25 04:18:00,1.75502,1.75502,1.75459,1.75459,5622518.0
2009-11-25 04:19:00,1.75455,1.75465,1.75452,1.75452,8631902.0
2009-11-25 04:20:00,1.7545,1.7545,1.75436,1.75436,8079816.0
2009-11-25 04:21:00,1.75452,1.75457,1.75433,1.75438,5929949.0
2009-11-25 04:22:00,1.75436,1.75436,1.75412,1.75415,10951967.0
2009-11-25 04:23:00,1.75394,1.75419,1.75394,1.75419,8227561.0
2009-11-25 04:24:00,1.75411,1.75422,1.75398,1.75398,3378413.0
2009-11-25 04:25:00,1.7538,1.75389,1.75372,1.75373,12072939.0
2009-11-25 04:26:00,1.75375,1.75378,1.75351,1.75351,12397864.0
2009-11-25 04:27:00,1.75363,1.7538,1.75339,1.75363,10565626.0
2009-11-25 04:28:00,1.75369,1.75389,1.75369,1.75387,8954536.0
2009-11-25 04:29:00,1.75382,1.75382,1.75347,1.75353,8905148.0
2009-11-25 04:30:00,1.75342,1.75348,1.75331,1.75348,9875345.0
2009-11-25 04:31:00,1.75344,1.75377,1.75327,1.75377,6418506.0
2009-11-25 04:32:00,1.75375,1.75375,1.75345,1.75363,10018183.0
2009-11-25 04:33:00,1.75369,1.75394,1.75345,1.75394,12045526.0
2009-11-25 04:34:00,1.75368,1.75368,1.75344,1.75344,4243728.0
2009-11-25 04:35:00,1.75343,1.75343,1.7531,1.75316,5996890.0
2009-11-25 04:36:00,1.75327,1.75327,1.7531,1.7531,9292262.0
2009-11-25 04:37:00,1.7531,1.75311,1.75286,1.75286,5289400.0
2009-11-25 04:38:00,1.75289,1.75292,1.75271,1.75282,8827765.0
2009-11-25 04:39:00,1.75274,1.7528,1.75268,1.75279,35202640.0
2009-11-25 04:40:00,1.75299,1.7533,1.75299,1.7533,10350137.0
2009-11-25 04:41:00,1.7533,1.75363,1.7533,1.75346,12904345.0
2009-11-25 04:42:00,1.75353,1.75361,1.75349,1.7536,13454829.0
2009-11-25 04:43:00,1.75346,1.75353,1.75338,1.75348,11949156.0
2009-11-25 04:44:00,1.75357,1.75366,1.75346,1.75366,6476756.0
2009-11-25 04:45:00,1.75358,1.75358,1.75334,1.75334,14305564.0
2009-11-25 04:46:00,1.75344,1.75344,1.75332,1.75337,3606488.0
2009-11-25 04:47:00,1.75328,1.75338,1.75325,1.75338,4762905.0
2009-11-25 04:48:00,1.75357,1.75368,1.75354,1.75359,8057494.0
2009-11-25 04:49:00,1.75346,1.75354,1.7534,1.75354,14942733.0
2009-11-25 04:50:00,1.7537,1.75373,1.7537,1.75371,9356279.0
2009-11-25 04:51:00,1.75369,1.75369,1.75308,1.75339,9106133.0
2009-11-25 04:52:00,1.75334,1.75341,1.75329,1.75341,11898605.0
2009-11-25 04:53:00,1.75333,1.7534,1.75318,1.7533,7702105.0
2009-11-25 04:54:00,1.75324,1.75327,1.75283,1.75314,7988646.0
2009-11-25 04:55:00,1.75329,1.75344,1.7532,1.75344,6322081.0
2009-11-25 04:56:00,1.75346,1.75389,1.75343,1.75389,18460937.0
2009-11-25 04:57:00,1.75383,1.75385,1.75378,1.7538,5043423.0
2009-11-25 04:58:00,1.75379,1.75382,1.75362,1.75362,9234707.0
2009-11-25 04:59:00,1.7535,1.7535,1.75336,1.75336,6137520.0
2009-11-25 05:00:00,1.75346,1.75346,1.75331,1.75331,10727108.0
2009-11-25 05:01:00,1.7532,1.7532,1.75285,1.75285,7684651.0
2009-11-25 05:02:00,1.75301,1.75312,1.75295,1.75309,11110730.0
2009-11-25 05:03:00,1.75296,1.75296,1.75276,1.75294,15090870.0
2009-11-25 05:04:00,1.75302,1.75313,1.75302,1.75313,3960482.0
2009-11-25 05:05:00,1.75323,1.7534,1.75323,1.7534,5668795.0
2009-11-25 05:06:00,1.75338,1.75338,1.75313,1.75313,14442736.0
2009-11-25 05:07:00,1.75299,1.75304,1.75296,1.75299,9075968.0
2009-11-25 05:08:00,1.75316,1.75318,1.75297,1.75297,7860026.0
2009-11-25 05:09:00,1.75299,1.7532,1.75299,1.7532,8331577.0
2009-11-25 05:10:00,1.75307,1.75313,1.75296,1.75311,11681553.0
2009-11-25 05:11:00,1.75309,1.75325,1.75309,1.75315,16044349.0
2009-11-25 05:12:00,1.75313,1.75313,1.75265,1.75293,7427191.0
2009-11-25 05:13:00,1.75292,1.75318,1.75292,1.75304,7712946.0
2009-11-25 05:14:00,1.75299,1.75299,1.75282,1.75282,9422441.0
2009-11-25 05:15:00,1.75259,1.75259,1.75247,1.75247,15871764.0
2009-11-25 05:16:00,1.75249,1.75265,1.75249,1.75265,4908085.0
2009-11-25 05:17:00,1.75247,1.75253,1.75241,1.75253,27332784.0
2009-11-25 05:18:00,1.75264,1.75264,1.75255,1.75255,7451216.0
2009-11-25 05:19:00,1.75236,1.75247,1.75234,1.75247,10382683.0
2009-11-25 05:20:00,1.75254,1.75264,1.75254,1.75259,13040686.0
2009-11-25 05:21:00,1.75264,1.75275,1.75256,1.75264,9649115.0
2009-11-25 05:22:00,1.75272,1.75303,1.75272,1.75303,8521632.0
2009-11-25 05:23:00,1.75309,1.75312,1.75302,1.75304,10235216.0
2009-11-25 05:24:00,1.75306,1.75317,1.75306,1.75317,11821285.0
2009-11-25 05:25:00,1.75317,1.75317,1.75283,1.75287,6244033.0
2009-11-25 05:26:00,1.7531,1.75336,1.75306,1.75336,7956736.0
2009-11-25 05:27:00,1.75324,1.75325,1.75307,1.75325,9685270.0
2009-11-25 05:28:00,1.75308,1.7533,1.75308,1.75328,6841749.0
2009-11-25 05:29:00,1.75323,1.75331,1.75303,1.75331,7265589.0
2009-11-25 05:30:00,1.75327,1.75328,1.75309,1.75309,6261733.0
2009-11-25 05:31:00,1.753,1.75313,1.75284,1.75304,5035142.0
2009-11-25 05:32:00,1.75284,1.75291,1.75274,1.75278,4213094.0
2009-11-25 05:33:00,1.75258,1.75258,1.75241,1.75253,24246080.0
2009-11-25 05:34:00,1.75258,1.75258,1.75221,1.75221,11179632.0
2009-11-25 05:35:00,1.75231,1.75244,1.75231,1.75244,7867188.0
2009-11-25 05:36:00,1.75252,1.75252,1.75233,1.75244,13191556.0
2009-11-25 05:37:00,1.75227,1.75235,1.75223,1.75228,8333621.0
2009-11-25 05:38:00,1.75227,1.75227,1.75212,1.75212,6439592.0
2009-11-25 05:39:00,1.75209,1.75217,1.75204,1.75212,18930582.0
2009-11-25 05:40:00,1.75212,1.75212,1.75166,1.75166,5050985.0
2009-11-25 05:41:00,1.75191,1.75191,1.75182,1.75187,7139314.0
2009-11-25 05:42:00,1.75195,1.75195,1.75181,1.75184,7675909.0
2009-11-25 05:43:00,1.75181,1.75181,1.75154,1.75165,6675478.0
2009-11-25 05:44:00,1.75167,1.75167,1.75115,1.75141,7950779.0
2009-11-25 05:45:00,1.75155,1.75167,1.75153,1.75163,6590188.0
2009-11-25 05:46:00,1.7513,1.75175,1.7513,1.75163,10599353.0
2009-11-25 05:47:00,1.75173,1.75182,1.75173,1.75182,6923859.0
2009-11-25 05:48:00,1.75179,1.75181,1.75171,1.75175,6201144.0
2009-11-25 05:49:00,1.7516,1.7516,1.75134,1.75134,9203761.0
2009-11-25 05:50:00,1.75138,1.75147,1.75134,1.75147,9133209.0
2009-11-25 05:51:00,1.75141,1.75149,1.75116,1.75116,11227532.0
2009-11-25 05:52:00,1.75143,1.75143,1.7513,1.75139,7168384.0
2009-11-25 05:53:00,1.75135,1.75156,1.75135,1.75153,6315792.0
2009-11-25 05:54:00,1.75167,1.75173,1.75157,1.75161,4791597.0
2009-11-25 05:55:00,1.75149,1.75156,1.75142,1.75156,4513136.0
2009-11-25 05:56:00,1.75162,1.75168,1.75155,1.75155,7550852.0
2009-11-25 05:57:00,1.75139,1.75139,1.75124,1.75124,25029102.0
2009-11-25 05:58:00,1.75129,1.75139,1.75129,1.75129,6888842.0
2009-11-25 05:59:00,1.75129,1.75139,1.75128,1.75129,9948475.0
2009-11-25 06:00:00,1.75133,1.75141,1.7513,1.75137,5503831.0
2009-11-25 06:01:00,1.75136,1.75136,1.7512,1.75126,5157929.0
2009-11-25 06:02:00,1.75123,1.75147,1.7512,1.75147,9518264.0
2009-11-25 06:03:00,1.75149,1.7517,1.75146,1.75157,16399692.0
2009-11-25 06:04:00,1.75158,1.75161,1.75149,1.7516,7030249.0
2009-11-25 06:05:00,1.75162,1.75171,1.75157,1.75157,7398108.0
2009-11-25 06:06:00,1.75156,1.75163,1.7515,1.75163,7622482.0
2009-11-25 06:07:00,1.75157,1.75157,1.75139,1.7514,15905196.0
2009-11-25 06:08:00,1.75139,1.75154,1.75137,1.75154,8828030.0
2009-11-25 06:09:00,1.7514,1.7518,1.7514,1.7518,7205094.0
2009-11-25 06:10:00,1.75186,1.75198,1.75184,1.75184,4328177.0
2009-11-25 06:11:00,1.75182,1.75197,1.7518,1.75197,9789230.0
2009-11-25 06:12:00,1.75199,1.75207,1.75195,1.75195,6338042.0
2009-11-25 06:13:00,1.75202,1.75208,1.75197,1.75199,16984020.0
2009-11-25 06:14:00,1.75195,1.75225,1.75195,1.75225,5751498.0
2009-11-25 06:15:00,1.75227,1.7524,1.75223,1.7524,9753038.0
2009-11-25 06:16:00,1.7524,1.7524,1.75225,1.75235,13589364.0
2009-11-25 06:17:00,1.75214,1.75231,1.75214,1.75221,7966732.0
2009-11-25 06:18:00,1.75228,1.75238,1.75224,1.75224,6898052.0
2009-11-25 06:19:00,1.75221,1.75235,1.75219,1.75235,9433848.0
2009-11-25 06:20:00,1.75245,1.75274,1.7521,1.75274,7815249.0
2009-11-25 06:21:00,1.75268,1.75268,1.75242,1.75242,10566007.0
2009-11-25 06:22:00,1.75245,1.75267,1.75245,1.75267,7411744.0
2009-11-25 06:23:00,1.75266,1.75278,1.75266,1.75278,9748350.0
2009-11-25 06:24:00,1.75289,1.75318,1.75289,1.753,9899654.0
2009-11-25 06:25:00,1.75316,1.75316,1.75293,1.75293,29835264.0
2009-11-25 06:26:00,1.75272,1.75279,1.75266,1.75268,3891646.0
2009-11-25 06:27:00,1.75278,1.75303,1.75278,1.75285,8539186.0
2009-11-25 06:28:00,1.75284,1.75284,1.75274,1.75283,11277647.0
2009-11-25 06:29:00,1.75283,1.75297,1.75283,1.75286,9749869.0
2009-11-25 06:30:00,1.75282,1.75283,1.75274,1.7528,10643062.0
2009-11-25 06:31:00,1.7528,1.75292,1.7527,1.75292,8548407.0
2009-11-25 06:32:00,1.7529,1.7532,1.7529,1.7532,4803754.0
2009-11-25 06:33:00,1.75325,1.75332,1.75325,1.7533,9109957.0
2009-11-25 06:34:00,1.75337,1.75353,1.75308,1.75308,10918697.0
2009-11-25 06:35:00,1.75337,1.75337,1.75318,1.75318,21594510.0
2009-11-25 06:36:00,1.75325,1.75341,1.75325,1.75326,8468724.0
2009-11-25 06:37:00,1.75325,1.75325,1.7531,1.75318,42515200.0
2009-11-25 06:38:00,1.75309,1.75309,1.75276,1.75276,6779244.0
2009-11-25 06:39:00,1.75265,1.75265,1.7525,1.75254,4216359.0
2009-11-25 06:40:00,1.75244,1.75245,1.75231,1.75235,7562689.0
2009-11-25 06:41:00,1.75231,1.75231,1.75204,1.75204,13745424.0
2009-11-25 06:42:00,1.752,1.752,1.7518,1.7518,5920590.0
2009-11-25 06:43:00,1.75188,1.75188,1.7517,1.75179,11619082.0
2009-11-25 06:44:00,1.75173,1.75174,1.75167,1.7517,5125163.0
2009-11-25 06:45:00,1.75173,1.75189,1.75164,1.75189,14759737.0
2009-11-25 06:46:00,1.75199,1.75199,1.75181,1.75183,6613743.0
2009-11-25 06:47:00,1.75182,1.75192,1.75178,1.75184,8110816.0
2009-11-25 06:48:00,1.75183,1.75206,1.75183,1.75206,5724680.0
2009-11-25 06:49:00,1.7521,1.75216,1.75205,1.7521,10082646.0
2009-11-25 06:50:00,1.75206,1.7522,1.75203,1.7522,9846220.0
2009-11-25 06:51:00,1.75225,1.75231,1.75221,1.75225,27076960.0
2009-11-25 06:52:00,1.75228,1.75238,1.75223,1.75231,7799487.0
2009-11-25 06:53:00,1.75228,1.75228,1.75221,1.75221,14246724.0
2009-11-25 06:54:00,1.75217,1.75217,1.75197,1.75212,6401657.0
2009-11-25 06:55:00,1.75211,1.75227,1.75211,1.75227,8619624.0
2009-11-25 06:56:00,1.75229,1.75246,1.75229,1.75246,8564807.0
2009-11-25 06:57:00,1.75245,1.75279,1.75245,1.75279,18256230.0
2009-11-25 06:58:00,1.75282,1.75296,1.75253,1.75296,7468484.0
2009-11-25 06:59:00,1.75296,1.75309,1.75296,1.753,15338946.0
2009-11-25 07:00:00,1.75308,1.75308,1.75256,1.75293,7691097.0
2009-11-25 07:01:00,1.75303,1.75312,1.753,1.753,26082550.0
2009-11-25 07:02:00,1.75303,1.75311,1.75302,1.75302,5316583.0
2009-11-25 07:03:00,1.75307,1.7532,1.75304,1.75315,5508748.0
2009-11-25 07:04:00,1.75313,1.7532,1.75309,1.7532,10563021.0
2009-11-25 07:05:00,1.75322,1.75339,1.75322,1.75339,28200543.0
2009-11-25 07:06:00,1.75331,1.75333,1.75315,1.75315,4357592.0
2009-11-25 07:07:00,1.75311,1.75337,1.75311,1.75337,4680965.0
2009-11-25 07:08:00,1.75334,1.75345,1.75326,1.75345,4796294.0
2009-11-25 07:09:00,1.75348,1.75361,1.75348,1.75361,10524654.0
2009-11-25 07:10:00,1.75357,1.75357,1.75334,1.75334,7766793.0
2009-11-25 07:11:00,1.75335,1.75335,1.75329,1.75334,11261817.0
2009-11-25 07:12:00,1.75333,1.75336,1.75326,1.75326,4744288.0
2009-11-25 07:13:00,1.75333,1.7535,1.75333,1.75345,5018234.0
2009-11-25 07:14:00,1.75336,1.75342,1.75329,1.75342,5989628.0
2009-11-25 07:15:00,1.75348,1.75356,1.75348,1.75348,5525321.0
2009-11-25 07:16:00,1.75368,1.75383,1.75368,1.75382,4556993.0
2009-11-25 07:17:00,1.75379,1.75379,1.75371,1.75378,21833496.0
2009-11-25 07:18:00,1.75372,1.75373,1.75352,1.75369,8078377.0
2009-11-25 07:19:00,1.75372,1.75372,1.7534,1.75354,11159220.0
2009-11-25 07:20:00,1.7534,1.75369,1.75337,1.75369,13317755.0
2009-11-25 07:21:00,1.75369,1.75376,1.75365,1.75373,17740672.0
2009-11-25 07:22:00,1.75364,1.75364,1.75336,1.75336,3928766.0
2009-11-25 07:23:00,1.75325,1.75334,1.75325,1.75329,10142435.0
2009-11-25 07:24:00,1.7532,1.75336,1.7532,1.75335,10355529.0
2009-11-25 07:25:00,1.75335,1.75337,1.75328,1.7533,13420960.0
2009-11-25 07:26:00,1.75334,1.75334,1.75315,1.75323,5409115.0
2009-11-25 07:27:00,1.75318,1.7532,1.75306,1.7532,5218053.0
2009-11-25 07:28:00,1.75327,1.75329,1.75312,1.75312,5837358.0
2009-11-25 07:29:00,1.75312,1.75312,1.75294,1.75311,30082920.0
2009-11-25 07:30:00,1.75314,1.7532,1.75311,1.75311,12697561.0
2009-11-25 07:31:00,1.75307,1.75319,1.75305,1.75318,5043119.0
2009-11-25 07:32:00,1.75323,1.75323,1.75295,1.75295,10745607.0
2009-11-25 07:33:00,1.75311,1.75323,1.75308,1.75323,6293123.0
2009-11-25 07:34:00,1.75322,1.75326,1.75311,1.75317,8404628.0
2009-11-25 07:35:00,1.75311,1.75334,1.75311,1.75327,8392688.0
2009-11-25 07:36:00,1.75319,1.7532,1.75301,1.75302,6821889.0
2009-11-25 07:37:00,1.7531,1.75321,1.75309,1.75309,4929888.0
2009-11-25 07:38:00,1.75295,1.75295,1.75248,1.75248,6187031.0
2009-11-25 07:39:00,1.75253,1.75276,1.75253,1.7526,9646988.0
2009-11-25 07:40:00,1.75273,1.75285,1.75271,1.75283,8054563.0
2009-11-25 07:41:00,1.75291,1.753,1.75286,1.753,14595966.0
2009-11-25 07:42:00,1.75309,1.75344,1.75309,1.75342,8456809.0
2009-11-25 07:43:00,1.7534,1.75342,1.75316,1.75342,13250450.0
2009-11-25 07:44:00,1.75345,1.75357,1.75344,1.75344,15645800.0
2009-11-25 07:45:00,1.75352,1.75352,1.75336,1.75345,4870833.0
2009-11-25 07:46:00,1.75348,1.75361,1.75347,1.75348,7528161.0
2009-11-25 07:47:00,1.75349,1.75349,1.7534,1.75347,21100485.0
2009-11-25 07:48:00,1.75344,1.75344,1.75324,1.75324,14226498.0
2009-11-25 07:49:00,1.75349,1.75358,1.75335,1.75358,6681685.0
2009-11-25 07:50:00,1.75363,1.75366,1.7536,1.75366,21207375.0
2009-11-25 07:51:00,1.75364,1.75364,1.75355,1.75364,24525008.0
2009-11-25 07:52:00,1.75357,1.75396,1.75357,1.75396,10559003.0
2009-11-25 07:53:00,1.75407,1.75418,1.75405,1.75405,5334023.0
2009-11-25 07:54:00,1.75409,1.75415,1.75396,1.75407,5129908.0
2009-11-25 07:55:00,1.75411,1.75412,1.75388,1.75388,7154982.0
2009-11-25 07:56:00,1.75399,1.75411,1.75399,1.75405,5924726.0
2009-11-25 07:57:00,1.75403,1.75403,1.75387,1.75387,6495989.0
2009-11-25 07:58:00,1.75388,1.75428,1.75388,1.75428,9763704.0
2009-11-25 07:59:00,1.75435,1.75456,1.75435,1.75456,52236597.0
2009-11-25 08:00:00,1.75464,1.75484,1.75464,1.75483,3928145.0
2009-11-25 08:01:00,1.75477,1.7548,1.75468,1.75468,10158576.0
2009-11-25 08:02:00,1.75457,1.75457,1.75433,1.7544,5683649.0
2009-11-25 08:03:00,1.7544,1.75451,1.75438,1.75438,39766617.0
2009-11-25 08:04:00,1.7544,1.75463,1.75433,1.75433,4279201.0
2009-11-25 08:05:00,1.75452,1.75476,1.75447,1.75476,9617600.0
2009-11-25 08:06:00,1.75474,1.75478,1.75454,1.75454,2820114.0
2009-11-25 08:07:00,1.75456,1.755,1.75456,1.755,9598248.0
2009-11-25 08:08:00,1.75502,1.75523,1.75502,1.75523,9176637.0
2009-11-25 08:09:00,1.75523,1.75546,1.75522,1.75539,11832696.0
2009-11-25 08:10:00,1.75537,1.75562,1.75537,1.75556,6639200.0
2009-11-25 08:11:00,1.75557,1.7557,1.75552,1.7557,5701681.0
2009-11-25 08:12:00,1.75563,1.75563,1.7554,1.7554,6732796.0
2009-11-25 08:13:00,1.75536,1.75536,1.75519,1.75535,7823060.0
2009-11-25 08:14:00,1.75536,1.75554,1.75536,1.75554,10248797.0
2009-11-25 08:15:00,1.75546,1.75551,1.75529,1.75532,8844349.0
2009-11-25 08:16:00,1.75521,1.75521,1.75483,1.75483,6379893.0
2009-11-25 08:17:00,1.75476,1.75476,1.75465,1.75473,21362829.0
2009-11-25 08:18:00,1.75473,1.75473,1.75454,1.75454,5489650.0
2009-11-25 08:19:00,1.75456,1.7547,1.75454,1.75456,14852890.0
2009-11-25 08:20:00,1.75451,1.75453,1.75435,1.75452,6816298.0
2009-11-25 08:21:00,1.75458,1.7546,1.75444,1.75444,41191920.0
2009-11-25 08:22:00,1.75445,1.75465,1.75443,1.75465,13773837.0
2009-11-25 08:23:00,1.75463,1.75464,1.75457,1.75457,8277052.0
2009-11-25 08:24:00,1.75458,1.75466,1.75458,1.75465,5992759.0
2009-11-25 08:25:00,1.75467,1.75511,1.75467,1.75496,33430840.0
2009-11-25 08:26:00,1.75494,1.75516,1.75465,1.75516,6149873.0
2009-11-25 08:27:00,1.75513,1.75584,1.75513,1.75584,54303087.0
2009-11-25 08:28:00,1.75588,1.75603,1.75579,1.75603,12011807.0
2009-11-25 08:29:00,1.75603,1.75604,1.75585,1.75604,51665812.0
2009-11-25 08:30:00,1.75614,1.75621,1.75605,1.75605,11269206.0
2009-11-25 08:31:00,1.756,1.7563,1.756,1.75622,8081120.0
2009-11-25 08:32:00,1.75621,1.75633,1.75611,1.75612,4957057.0
2009-11-25 08:33:00,1.75605,1.75605,1.75503,1.75503,34668377.0
2009-11-25 08:34:00,1.75493,1.755,1.75489,1.755,9300300.0
2009-11-25 08:35:00,1.75506,1.75515,1.75501,1.75501,43402138.0
2009-11-25 08:36:00,1.75494,1.75494,1.75447,1.75493,14459798.0
2009-11-25 08:37:00,1.75504,1.75511,1.75498,1.75506,15251469.0
2009-11-25 08:38:00,1.75502,1.75522,1.75481,1.75522,6746098.0
2009-11-25 08:39:00,1.75521,1.75541,1.75515,1.75541,17590170.0
2009-11-25 08:40:00,1.7554,1.75542,1.75534,1.75536,5342522.0
2009-11-25 08:41:00,1.75536,1.75545,1.75531,1.75531,3766070.0
2009-11-25 08:42:00,1.75531,1.75531,1.75506,1.75509,8397250.0
2009-11-25 08:43:00,1.7551,1.7551,1.75475,1.75477,12866145.0
2009-11-25 08:44:00,1.75477,1.75482,1.75464,1.75466,8607708.0
2009-11-25 08:45:00,1.7547,1.75491,1.75461,1.75491,28934962.0
2009-11-25 08:46:00,1.7549,1.75495,1.7548,1.75491,7221581.0
2009-11-25 08:47:00,1.75495,1.75531,1.75495,1.75531,13914331.0
2009-11-25 08:48:00,1.75535,1.75537,1.7552,1.75521,7255311.0
2009-11-25 08:49:00,1.75521,1.75522,1.75506,1.75506,28564614.0
2009-11-25 08:50:00,1.75511,1.75547,1.75511,1.75537,8319105.0
2009-11-25 08:51:00,1.75552,1.75576,1.75552,1.75565,21983388.0
2009-11-25 08:52:00,1.7557,1.7557,1.75552,1.75552,10515460.0
2009-11-25 08:53:00,1.75562,1.7557,1.75561,1.7557,51352492.0
2009-11-25 08:54:00,1.75579,1.75588,1.75569,1.75587,12788238.0
2009-11-25 08:55:00,1.7558,1.75639,1.7558,1.75639,11610281.0
2009-11-25 08:56:00,1.75641,1.75641,1.75601,1.75601,8118164.0
2009-11-25 08:57:00,1.75605,1.75605,1.75598,1.75599,9869232.0
2009-11-25 08:58:00,1.756,1.7562,1.756,1.7562,6707620.0
2009-11-25 08:59:00,1.75622,1.75638,1.75613,1.75638,12513950.0
2009-11-25 09:00:00,1.75647,1.75647,1.75628,1.75636,9095977.0
2009-11-25 09:01:00,1.75632,1.75632,1.75607,1.75626,33146942.0
2009-11-25 09:02:00,1.75632,1.7564,1.75617,1.7564,11208410.0
2009-11-25 09:03:00,1.75642,1.75665,1.75642,1.75665,11891013.0
2009-11-25 09:04:00,1.75662,1.75675,1.75662,1.75664,5229016.0
2009-11-25 09:05:00,1.75681,1.75745,1.75681,1.75726,24110692.0
2009-11-25 09:06:00,1.75716,1.75736,1.75716,1.75736,13169704.0
2009-11-25 09:07:00,1.75736,1.75738,1.75717,1.75717,28020960.0
2009-11-25 09:08:00,1.75716,1.75718,1.757,1.7571,13179578.0
2009-11-25 09:09:00,1.75716,1.75734,1.75713,1.75734,4588917.0
2009-11-25 09:10:00,1.75732,1.75804,1.75732,1.75804,14325438.0
2009-11-25 09:11:00,1.75797,1.75797,1.75768,1.75768,41359658.0
2009-11-25 09:12:00,1.7577,1.75799,1.75763,1.75799,9389528.0
2009-11-25 09:13:00,1.75792,1.75814,1.75792,1.75807,37915592.0
2009-11-25 09:14:00,1.75813,1.75821,1.75809,1.75815,5821100.0
2009-11-25 09:15:00,1.75817,1.75826,1.75809,1.75823,5603050.0
2009-11-25 09:16:00,1.7583,1.75848,1.75829,1.75841,5799435.0
2009-11-25 09:17:00,1.75833,1.75862,1.75833,1.75862,64564751.0
2009-11-25 09:18:00,1.75869,1.7588,1.75857,1.75857,14426489.0
2009-11-25 09:19:00,1.75872,1.75872,1.75857,1.7586,9417792.0
2009-11-25 09:20:00,1.75851,1.75859,1.75846,1.75853,68812640.0
2009-11-25 09:21:00,1.75856,1.75888,1.75856,1.75888,65324584.0
2009-11-25 09:22:00,1.75897,1.75911,1.75897,1.75908,6388481.0
2009-11-25 09:23:00,1.75899,1.75899,1.75871,1.75871,6135984.0
2009-11-25 09:24:00,1.75868,1.75882,1.75858,1.75858,9387507.0
2009-11-25 09:25:00,1.75853,1.75853,1.75817,1.75817,9283846.0
2009-11-25 09:26:00,1.75803,1.75803,1.75784,1.75785,7747052.0
2009-11-25 09:27:00,1.75772,1.75783,1.75757,1.75771,8604483.0
2009-11-25 09:28:00,1.75768,1.75787,1.75768,1.75787,9036383.0
2009-11-25 09:29:00,1.75789,1.75798,1.75778,1.75798,7676043.0
2009-11-25 09:30:00,1.75803,1.75815,1.75795,1.75804,7434293.0
2009-11-25 09:31:00,1.75814,1.75828,1.75814,1.75828,5301783.0
2009-11-25 09:32:00,1.75818,1.75841,1.75818,1.75832,8313624.0
2009-11-25 09:33:00,1.75845,1.75924,1.75845,1.75909,45565600.0
2009-11-25 09:34:00,1.75908,1.75908,1.75895,1.75895,4979002.0
2009-11-25 09:35:00,1.75894,1.75894,1.75873,1.75873,5844529.0
2009-11-25 09:36:00,1.75877,1.75878,1.75853,1.75853,8942047.0
2009-11-25 09:37:00,1.75862,1.75862,1.75848,1.75848,9716450.0
2009-11-25 09:38:00,1.75846,1.75846,1.75824,1.75824,11253279.0
2009-11-25 09:39:00,1.75821,1.75847,1.75821,1.75847,61735364.0
2009-11-25 09:40:00,1.7585,1.7585,1.75832,1.75843,10040722.0
2009-11-25 09:41:00,1.75848,1.75861,1.75842,1.75842,52248724.0
2009-11-25 09:42:00,1.75832,1.75832,1.75811,1.75816,7536300.0
2009-11-25 09:43:00,1.75824,1.75833,1.75813,1.75813,43737736.0
2009-11-25 09:44:00,1.75788,1.75848,1.75788,1.75848,8456233.0
2009-11-25 09:45:00,1.75853,1.7586,1.75847,1.7586,11607450.0
2009-11-25 09:46:00,1.75863,1.75903,1.75863,1.75903,10544404.0
2009-11-25 09:47:00,1.75913,1.75915,1.75899,1.75908,50181975.0
2009-11-25 09:48:00,1.75899,1.75905,1.75878,1.75878,11970440.0
2009-11-25 09:49:00,1.75874,1.75874,1.75861,1.75861,58599619.0
2009-11-25 09:50:00,1.75857,1.75866,1.75844,1.75852,5445577.0
2009-11-25 09:51:00,1.75854,1.75875,1.75854,1.75855,46694250.0
2009-11-25 09:52:00,1.75856,1.75869,1.75856,1.75861,12273232.0
2009-11-25 09:53:00,1.75875,1.7594,1.75874,1.7593,25652835.0
2009-11-25 09:54:00,1.75934,1.75965,1.7593,1.75965,10341425.0
2009-11-25 09:55:00,1.75967,1.75986,1.75967,1.75986,12250485.0
2009-11-25 09:56:00,1.75985,1.76006,1.75984,1.75993,10997902.0
2009-11-25 09:57:00,1.76007,1.76021,1.76007,1.76021,9056980.0
2009-11-25 09:58:00,1.76016,1.76038,1.75992,1.76038,8830555.0
2009-11-25 09:59:00,1.76037,1.7614,1.76037,1.76122,37366578.0
2009-11-25 10:00:00,1.76121,1.76138,1.76121,1.76138,4493127.0
2009-11-25 10:01:00,1.76136,1.76136,1.76112,1.76112,37998550.0
2009-11-25 10:02:00,1.76104,1.76126,1.761,1.76126,10576934.0
2009-11-25 10:03:00,1.76137,1.76179,1.76135,1.76148,70252640.0
2009-11-25 10:04:00,1.76139,1.76139,1.76101,1.76103,9041618.0
2009-11-25 10:05:00,1.76104,1.76104,1.76052,1.76084,77280596.0
2009-11-25 10:06:00,1.76083,1.7612,1.76067,1.7612,11289121.0
2009-11-25 10:07:00,1.76123,1.76123,1.76094,1.76102,8686093.0
2009-11-25 10:08:00,1.76095,1.76098,1.76081,1.76081,9949072.0
2009-11-25 10:09:00,1.76081,1.76082,1.76067,1.7607,7168598.0
2009-11-25 10:10:00,1.76068,1.76068,1.75997,1.75997,146289384.0
2009-11-25 10:11:00,1.75987,1.76,1.7598,1.75996,4384363.0
2009-11-25 10:12:00,1.75999,1.76003,1.75972,1.75972,5824349.0
2009-11-25 10:13:00,1.75971,1.75977,1.75957,1.75967,37028432.0
2009-11-25 10:14:00,1.75961,1.75992,1.7596,1.75992,8027510.0
2009-11-25 10:15:00,1.75993,1.76007,1.75991,1.75998,26508508.0
2009-11-25 10:16:00,1.75998,1.76009,1.75977,1.76009,9117443.0
2009-11-25 10:17:00,1.76008,1.76008,1.75987,1.75991,5768025.0
2009-11-25 10:18:00,1.76,1.76046,1.76,1.76013,38797220.0
2009-11-25 10:19:00,1.76024,1.76091,1.76023,1.76056,57251648.0
2009-11-25 10:20:00,1.76041,1.76051,1.76039,1.76042,10554733.0
2009-11-25 10:21:00,1.76032,1.76033,1.76009,1.76017,11942127.0
2009-11-25 10:22:00,1.76018,1.76018,1.75994,1.76001,17466414.0
2009-11-25 10:23:00,1.75997,1.75997,1.75968,1.75981,90856610.0
2009-11-25 10:24:00,1.7598,1.7598,1.75955,1.75955,7144260.0
2009-11-25 10:25:00,1.75956,1.75956,1.75933,1.75933,14563987.0
2009-11-25 10:26:00,1.75933,1.75947,1.75912,1.75944,6200338.0
2009-11-25 10:27:00,1.75954,1.75998,1.75954,1.75998,80838160.0
2009-11-25 10:28:00,1.75999,1.76002,1.75986,1.75986,5351807.0
2009-11-25 10:29:00,1.75998,1.7602,1.75997,1.7602,10618068.0
2009-11-25 10:30:00,1.76035,1.76035,1.75996,1.75996,13801217.0
2009-11-25 10:31:00,1.75993,1.76007,1.75991,1.75998,34349373.0
2009-11-25 10:32:00,1.76,1.76028,1.76,1.76028,5241989.0
2009-11-25 10:33:00,1.76011,1.76028,1.76002,1.76028,6889420.0
2009-11-25 10:34:00,1.76023,1.76023,1.75994,1.76009,8270733.0
2009-11-25 10:35:00,1.76012,1.76012,1.75989,1.75989,16995594.0
2009-11-25 10:36:00,1.75988,1.75995,1.75976,1.75976,7082083.0
2009-11-25 10:37:00,1.75979,1.75998,1.75963,1.75963,15831024.0
2009-11-25 10:38:00,1.75951,1.75961,1.75945,1.75945,4443823.0
2009-11-25 10:39:00,1.75947,1.75947,1.75892,1.75892,7977814.0
2009-11-25 10:40:00,1.75882,1.75898,1.75868,1.75898,8695674.0
2009-11-25 10:41:00,1.75903,1.75917,1.75902,1.75917,6280453.0
2009-11-25 10:42:00,1.75901,1.75946,1.75901,1.75946,8308101.0
2009-11-25 10:43:00,1.75946,1.7597,1.75946,1.75956,7252461.0
2009-11-25 10:44:00,1.75959,1.75959,1.75918,1.75918,7514679.0
2009-11-25 10:45:00,1.75935,1.75964,1.75935,1.75963,5984959.0
2009-11-25 10:46:00,1.75959,1.75959,1.75928,1.75943,8710609.0
2009-11-25 10:47:00,1.75936,1.75942,1.75922,1.75942,28210128.0
2009-11-25 10:48:00,1.75947,1.75965,1.75946,1.75965,4426982.0
2009-11-25 10:49:00,1.75955,1.75955,1.75921,1.75921,10339657.0
2009-11-25 10:50:00,1.75907,1.75927,1.75907,1.75913,7283718.0
2009-11-25 10:51:00,1.75933,1.75947,1.75932,1.75933,8299967.0
2009-11-25 10:52:00,1.75921,1.75942,1.75919,1.75942,21927629.0
2009-11-25 10:53:00,1.75942,1.75943,1.75926,1.75943,9312327.0
2009-11-25 10:54:00,1.75939,1.75949,1.75933,1.7594,8356283.0
2009-11-25 10:55:00,1.7595,1.75984,1.7595,1.75984,9997736.0
2009-11-25 10:56:00,1.75983,1.76016,1.75975,1.76005,18617223.0
2009-11-25 10:57:00,1.75997,1.76001,1.75982,1.75982,63921270.0
2009-11-25 10:58:00,1.75986,1.76017,1.75985,1.76017,5679744.0
2009-11-25 10:59:00,1.76015,1.7602,1.76005,1.76008,7498175.0
2009-11-25 11:00:00,1.76006,1.76006,1.75961,1.75961,8531088.0
2009-11-25 11:01:00,1.75954,1.75987,1.75954,1.75977,53214960.0
2009-11-25 11:02:00,1.7598,1.75999,1.7598,1.75982,9336498.0
2009-11-25 11:03:00,1.75989,1.76032,1.75989,1.76032,32333119.0
2009-11-25 11:04:00,1.76028,1.76052,1.76028,1.76049,8481333.0
2009-11-25 11:05:00,1.76059,1.76062,1.76045,1.76062,7559074.0
2009-11-25 11:06:00,1.76079,1.76081,1.76048,1.76081,11757655.0
2009-11-25 11:07:00,1.76045,1.76072,1.76045,1.76058,23498133.0
2009-11-25 11:08:00,1.76049,1.76061,1.76042,1.76061,3836017.0
2009-11-25 11:09:00,1.76051,1.7608,1.76051,1.76074,7183976.0
2009-11-25 11:10:00,1.76079,1.76098,1.76076,1.76098,5713579.0
2009-11-25 11:11:00,1.76107,1.76119,1.76104,1.76119,3550625.0
2009-11-25 11:12:00,1.76117,1.76128,1.76117,1.76117,9181960.0
2009-11-25 11:13:00,1.76128,1.76135,1.76094,1.76094,61225528.0
2009-11-25 11:14:00,1.76096,1.76096,1.7605,1.76078,9432308.0
2009-11-25 11:15:00,1.76076,1.76076,1.7602,1.7602,66045447.0
2009-11-25 11:16:00,1.76016,1.76017,1.75992,1.75992,13917876.0
2009-11-25 11:17:00,1.76,1.76001,1.75979,1.75983,7417454.0
2009-11-25 11:18:00,1.75983,1.76004,1.75979,1.76004,5441955.0
2009-11-25 11:19:00,1.75992,1.75992,1.75969,1.75974,9515214.0
2009-11-25 11:20:00,1.75981,1.76021,1.75976,1.76021,6681194.0
2009-11-25 11:21:00,1.76025,1.76025,1.76,1.76,10053088.0
2009-11-25 11:22:00,1.75987,1.75987,1.75968,1.75968,14533205.0
2009-11-25 11:23:00,1.75957,1.75964,1.75946,1.75952,6128326.0
2009-11-25 11:24:00,1.75937,1.75951,1.75931,1.75939,11868217.0
2009-11-25 11:25:00,1.75934,1.75935,1.75912,1.7592,7688341.0
2009-11-25 11:26:00,1.75918,1.75918,1.75896,1.75909,8079697.0
2009-11-25 11:27:00,1.75905,1.75905,1.75846,1.75865,35027400.0
2009-11-25 11:28:00,1.75859,1.75907,1.75859,1.75907,6992990.0
2009-11-25 11:29:00,1.75911,1.76016,1.75911,1.76016,74213760.0
2009-11-25 11:30:00,1.76,1.76007,1.75964,1.75964,10565653.0
2009-11-25 11:31:00,1.7596,1.7596,1.75902,1.75902,8951816.0
2009-11-25 11:32:00,1.7589,1.7589,1.75853,1.75853,3951354.0
2009-11-25 11:33:00,1.75844,1.75844,1.75675,1.75675,19759245.0
2009-11-25 11:34:00,1.75661,1.757,1.75661,1.757,3139540.0
2009-11-25 11:35:00,1.75689,1.75696,1.75642,1.75651,9819860.0
2009-11-25 11:36:00,1.75638,1.75641,1.75597,1.75597,8163300.0
2009-11-25 11:37:00,1.75593,1.75593,1.75561,1.75561,6695743.0
2009-11-25 11:38:00,1.75585,1.75598,1.75576,1.75576,8443263.0
2009-11-25 11:39:00,1.7558,1.756,1.75577,1.75593,6863226.0
2009-11-25 11:40:00,1.75576,1.75576,1.7555,1.7555,8105304.0
2009-11-25 11:41:00,1.75545,1.75575,1.75543,1.75574,12396379.0
2009-11-25 11:42:00,1.75564,1.75589,1.75564,1.75586,7178661.0
2009-11-25 11:43:00,1.75605,1.75614,1.75599,1.75614,10545369.0
2009-11-25 11:44:00,1.75623,1.75644,1.75623,1.75644,8437960.0
2009-11-25 11:45:00,1.75645,1.75684,1.75645,1.75675,72005898.0
2009-11-25 11:46:00,1.75669,1.75672,1.75648,1.75648,6038443.0
2009-11-25 11:47:00,1.75647,1.75647,1.75618,1.75618,7812329.0
2009-11-25 11:48:00,1.75632,1.75662,1.75632,1.75654,10344119.0
2009-11-25 11:49:00,1.75637,1.75645,1.75609,1.75609,6333911.0
2009-11-25 11:50:00,1.75623,1.75623,1.75592,1.75592,10340045.0
2009-11-25 11:51:00,1.75582,1.75588,1.75565,1.75565,8642666.0
2009-11-25 11:52:00,1.75549,1.7555,1.75528,1.7555,11234240.0
2009-11-25 11:53:00,1.75551,1.75562,1.75546,1.75546,50471850.0
2009-11-25 11:54:00,1.75544,1.75544,1.75529,1.75529,5538135.0
2009-11-25 11:55:00,1.7553,1.7553,1.75498,1.75504,63890694.0
2009-11-25 11:56:00,1.75514,1.75558,1.75514,1.75558,9903933.0
2009-11-25 11:57:00,1.75562,1.75572,1.75555,1.75563,6813970.0
2009-11-25 11:58:00,1.75577,1.75592,1.75577,1.75584,5325119.0
2009-11-25 11:59:00,1.75595,1.75607,1.75595,1.75607,6313590.0
2009-11-25 12:00:00,1.7561,1.75621,1.75606,1.75621,7651311.0
2009-11-25 12:01:00,1.75628,1.75632,1.75573,1.75596,41801253.0
2009-11-25 12:02:00,1.75584,1.75584,1.75555,1.75555,13663805.0
2009-11-25 12:03:00,1.75547,1.75601,1.75547,1.75601,8548384.0
2009-11-25 12:04:00,1.75599,1.75603,1.75596,1.756,9300242.0
2009-11-25 12:05:00,1.75599,1.7562,1.75593,1.75606,4416633.0
2009-11-25 12:06:00,1.75612,1.75627,1.75612,1.75617,14377943.0
2009-11-25 12:07:00,1.75623,1.75656,1.75611,1.75656,7921356.0
2009-11-25 12:08:00,1.75666,1.75689,1.75666,1.75684,7039851.0
2009-11-25 12:09:00,1.75684,1.75689,1.7568,1.7568,6078487.0
2009-11-25 12:10:00,1.75678,1.75678,1.75658,1.75671,5503159.0
2009-11-25 12:11:00,1.75669,1.75669,1.7564,1.7564,35748360.0
2009-11-25 12:12:00,1.75633,1.75639,1.75622,1.75628,8849344.0
2009-11-25 12:13:00,1.75612,1.75625,1.75573,1.75577,17765730.0
2009-11-25 12:14:00,1.75581,1.75598,1.75581,1.75585,13411381.0
2009-11-25 12:15:00,1.75583,1.75583,1.75567,1.75567,6920804.0
2009-11-25 12:16:00,1.75562,1.75563,1.75538,1.75556,10422101.0
2009-11-25 12:17:00,1.75558,1.75615,1.75558,1.75615,71023416.0
2009-11-25 12:18:00,1.75614,1.75632,1.75614,1.7563,6607376.0
2009-11-25 12:19:00,1.75635,1.75649,1.75635,1.75649,7380188.0
2009-11-25 12:20:00,1.75653,1.75719,1.75653,1.75719,47775732.0
2009-11-25 12:21:00,1.75704,1.75708,1.75675,1.75675,5851630.0
2009-11-25 12:22:00,1.7567,1.7568,1.75633,1.75633,11412027.0
2009-11-25 12:23:00,1.75648,1.75676,1.75643,1.75643,6918510.0
2009-11-25 12:24:00,1.75647,1.75708,1.75636,1.75708,6151457.0
2009-11-25 12:25:00,1.75712,1.7572,1.75699,1.7572,8789037.0
2009-11-25 12:26:00,1.75717,1.75717,1.75677,1.75686,7151510.0
2009-11-25 12:27:00,1.75697,1.75712,1.75697,1.75708,8181313.0
2009-11-25 12:28:00,1.7571,1.75771,1.7571,1.75771,78229962.0
2009-11-25 12:29:00,1.75785,1.75811,1.75785,1.75791,5616766.0
2009-11-25 12:30:00,1.75775,1.75775,1.75724,1.75754,6700676.0
2009-11-25 12:31:00,1.75743,1.75758,1.75738,1.75758,154675960.0
2009-11-25 12:32:00,1.75761,1.75761,1.75747,1.75749,6458964.0
2009-11-25 12:33:00,1.75747,1.75747,1.75727,1.75739,6319904.0
2009-11-25 12:34:00,1.75742,1.75752,1.75742,1.7575,7804415.0
2009-11-25 12:35:00,1.75752,1.75772,1.75747,1.75772,7773205.0
2009-11-25 12:36:00,1.75772,1.75784,1.75771,1.75781,10102280.0
2009-11-25 12:37:00,1.75789,1.758,1.75732,1.75799,3538144.0
2009-11-25 12:38:00,1.75806,1.75817,1.758,1.75817,7708054.0
2009-11-25 12:39:00,1.75822,1.75828,1.75815,1.75828,5880092.0
2009-11-25 12:40:00,1.75819,1.75854,1.75819,1.75838,6049906.0
2009-11-25 12:41:00,1.75825,1.75826,1.75818,1.75818,10101701.0
2009-11-25 12:42:00,1.75816,1.75816,1.75803,1.75807,5117916.0
2009-11-25 12:43:00,1.75805,1.75833,1.75805,1.75833,82326810.0
2009-11-25 12:44:00,1.75823,1.75848,1.75823,1.75847,5246371.0
2009-11-25 12:45:00,1.75852,1.75862,1.75839,1.75839,4388660.0
2009-11-25 12:46:00,1.75836,1.75856,1.75836,1.75856,9994233.0
2009-11-25 12:47:00,1.75862,1.75887,1.75862,1.75873,9672163.0
2009-11-25 12:48:00,1.75883,1.75901,1.75883,1.75898,9609623.0
2009-11-25 12:49:00,1.75881,1.75909,1.75881,1.75909,5778464.0
2009-11-25 12:50:00,1.75912,1.75928,1.75893,1.75893,11279087.0
2009-11-25 12:51:00,1.75897,1.75899,1.75888,1.75892,9685110.0
2009-11-25 12:52:00,1.75888,1.75888,1.75865,1.75868,7984071.0
2009-11-25 12:53:00,1.75866,1.75866,1.75821,1.75821,25909696.0
2009-11-25 12:54:00,1.7583,1.75859,1.7583,1.75851,9254109.0
2009-11-25 12:55:00,1.75856,1.75882,1.75855,1.7588,9219515.0
2009-11-25 12:56:00,1.75873,1.75879,1.7586,1.75862,6081030.0
2009-11-25 12:57:00,1.75837,1.75866,1.75837,1.7584,7327492.0
2009-11-25 12:58:00,1.75828,1.75837,1.75807,1.75807,7494602.0
2009-11-25 12:59:00,1.7582,1.75821,1.75797,1.75797,5214845.0
2009-11-25 13:00:00,1.75807,1.75835,1.75807,1.75835,10591875.0
2009-11-25 13:01:00,1.75836,1.75847,1.75836,1.75847,10943834.0
2009-11-25 13:02:00,1.75852,1.75873,1.75841,1.75873,10823087.0
2009-11-25 13:03:00,1.75873,1.75891,1.75873,1.75878,22496271.0
2009-11-25 13:04:00,1.75869,1.75869,1.75836,1.75836,9710959.0
2009-11-25 13:05:00,1.75837,1.75837,1.75817,1.7582,6419816.0
2009-11-25 13:06:00,1.7582,1.7582,1.75805,1.75805,7092387.0
2009-11-25 13:07:00,1.75805,1.75805,1.75787,1.75787,10334640.0
2009-11-25 13:08:00,1.75775,1.75781,1.75773,1.75773,5045614.0
2009-11-25 13:09:00,1.75766,1.75766,1.75751,1.75755,5605257.0
2009-11-25 13:10:00,1.75755,1.75755,1.75689,1.75689,49627692.0
2009-11-25 13:11:00,1.75684,1.75684,1.75668,1.75668,8235711.0
2009-11-25 13:12:00,1.75664,1.75669,1.75638,1.75644,18424956.0
2009-11-25 13:13:00,1.75647,1.75654,1.75634,1.75654,10336621.0
2009-11-25 13:14:00,1.75656,1.75656,1.75614,1.75614,10744718.0
2009-11-25 13:15:00,1.75611,1.75611,1.75562,1.75562,22264454.0
2009-11-25 13:16:00,1.75551,1.75551,1.75536,1.75536,5174478.0
2009-11-25 13:17:00,1.75497,1.75533,1.75497,1.75507,12582697.0
2009-11-25 13:18:00,1.75517,1.75517,1.75463,1.75463,8505882.0
2009-11-25 13:19:00,1.75496,1.75499,1.7548,1.75482,8084964.0
2009-11-25 13:20:00,1.7548,1.7548,1.75395,1.75395,37893460.0
2009-11-25 13:21:00,1.75392,1.75393,1.75376,1.75376,6800307.0
2009-11-25 13:22:00,1.75364,1.75377,1.75362,1.75362,8050105.0
2009-11-25 13:23:00,1.75365,1.75365,1.75346,1.75347,5712070.0
2009-11-25 13:24:00,1.75344,1.75347,1.75325,1.75325,6267818.0
2009-11-25 13:25:00,1.75325,1.75325,1.75202,1.75202,39420224.0
2009-11-25 13:26:00,1.75198,1.75198,1.75182,1.75183,4154854.0
2009-11-25 13:27:00,1.75183,1.75184,1.75167,1.75172,107424564.0
2009-11-25 13:28:00,1.7516,1.7516,1.75146,1.75156,7374572.0
2009-11-25 13:29:00,1.75156,1.75172,1.75154,1.75172,6979774.0
2009-11-25 13:30:00,1.75167,1.75184,1.75167,1.75184,6952175.0
2009-11-25 13:31:00,1.75189,1.75252,1.75189,1.75252,25449501.0
2009-11-25 13:32:00,1.75247,1.75253,1.75216,1.75216,6103206.0
2009-11-25 13:33:00,1.75216,1.75216,1.75184,1.75185,17607639.0
2009-11-25 13:34:00,1.75185,1.75185,1.75173,1.75173,6878960.0
2009-11-25 13:35:00,1.75168,1.75174,1.75128,1.7516,10495665.0
2009-11-25 13:36:00,1.75152,1.75156,1.75133,1.75133,7244385.0
2009-11-25 13:37:00,1.75146,1.75146,1.7512,1.75123,7116271.0
2009-11-25 13:38:00,1.75083,1.75119,1.75083,1.75084,11033283.0
2009-11-25 13:39:00,1.75092,1.75092,1.75014,1.75021,53191868.0
2009-11-25 13:40:00,1.75012,1.75012,1.74993,1.74997,7049636.0
2009-11-25 13:41:00,1.75,1.75,1.74966,1.74966,65303456.0
2009-11-25 13:42:00,1.74967,1.74989,1.74967,1.74987,13591862.0
2009-11-25 13:43:00,1.74994,1.7502,1.74994,1.7502,4700684.0
2009-11-25 13:44:00,1.75016,1.75023,1.75007,1.75007,8789620.0
2009-11-25 13:45:00,1.75005,1.75034,1.75005,1.75029,11211934.0
2009-11-25 13:46:00,1.75047,1.75077,1.75047,1.75077,14558690.0
2009-11-25 13:47:00,1.75071,1.75078,1.75051,1.75051,14036847.0
2009-11-25 13:48:00,1.7504,1.75069,1.7504,1.75053,8665803.0
2009-11-25 13:49:00,1.75048,1.75048,1.75041,1.75048,12342720.0
2009-11-25 13:50:00,1.75032,1.75045,1.75023,1.75023,6161669.0
2009-11-25 13:51:00,1.75023,1.75037,1.75023,1.75037,38666957.0
2009-11-25 13:52:00,1.75029,1.75043,1.75029,1.75036,9019598.0
2009-11-25 13:53:00,1.7504,1.7504,1.75013,1.75013,7238057.0
2009-11-25 13:54:00,1.75019,1.75037,1.75015,1.75037,7041573.0
2009-11-25 13:55:00,1.75038,1.75038,1.7502,1.75023,4603783.0
2009-11-25 13:56:00,1.75011,1.75011,1.7497,1.7497,8397665.0
2009-11-25 13:57:00,1.74974,1.74974,1.74942,1.74942,27954039.0
2009-11-25 13:58:00,1.74939,1.74949,1.74936,1.74949,8896038.0
2009-11-25 13:59:00,1.74948,1.74956,1.74929,1.74956,9411249.0
2009-11-25 14:00:00,1.74956,1.74956,1.7491,1.74914,27431136.0
2009-11-25 14:01:00,1.74907,1.74907,1.74881,1.74888,8924985.0
2009-11-25 14:02:00,1.74893,1.74893,1.74817,1.74817,22120917.0
2009-11-25 14:03:00,1.74813,1.74813,1.74782,1.74787,7050496.0
2009-11-25 14:04:00,1.74796,1.74796,1.74748,1.74748,37559700.0
2009-11-25 14:05:00,1.74738,1.74741,1.74717,1.74727,9111724.0
2009-11-25 14:06:00,1.74722,1.74722,1.74571,1.74708,5555011.0
2009-11-25 14:07:00,1.74706,1.74706,1.74682,1.74691,9046235.0
2009-11-25 14:08:00,1.74682,1.74706,1.74677,1.74706,7757980.0
2009-11-25 14:09:00,1.74708,1.74722,1.74708,1.74722,6785972.0
2009-11-25 14:10:00,1.74724,1.74736,1.74688,1.74688,7226187.0
2009-11-25 14:11:00,1.74742,1.74749,1.74741,1.74749,7310430.0
2009-11-25 14:12:00,1.74754,1.7477,1.74753,1.7477,9989443.0
2009-11-25 14:13:00,1.74774,1.74829,1.74774,1.74829,26132484.0
2009-11-25 14:14:00,1.74823,1.74842,1.74823,1.74842,3609067.0
2009-11-25 14:15:00,1.74844,1.74844,1.74821,1.74828,7805451.0
2009-11-25 14:16:00,1.74827,1.74827,1.74795,1.74795,6726864.0
2009-11-25 14:17:00,1.74786,1.74789,1.74756,1.74756,8363517.0
2009-11-25 14:18:00,1.74734,1.74763,1.74734,1.74753,7387495.0
2009-11-25 14:19:00,1.74747,1.7475,1.74739,1.74741,9699653.0
2009-11-25 14:20:00,1.74754,1.74783,1.74754,1.74783,11803785.0
2009-11-25 14:21:00,1.74786,1.748,1.74776,1.7479,11320709.0
2009-11-25 14:22:00,1.74785,1.74785,1.74759,1.74759,7329560.0
2009-11-25 14:23:00,1.74744,1.74745,1.74722,1.74735,58530550.0
2009-11-25 14:24:00,1.7474,1.74754,1.74734,1.74747,7713937.0
2009-11-25 14:25:00,1.7477,1.74791,1.74764,1.74791,4159492.0
2009-11-25 14:26:00,1.74795,1.74795,1.74764,1.74764,7517387.0
2009-11-25 14:27:00,1.74757,1.74797,1.74757,1.74797,8707482.0
2009-11-25 14:28:00,1.748,1.74832,1.74794,1.74832,8187899.0
2009-11-25 14:29:00,1.74836,1.74836,1.74813,1.74813,8031440.0
2009-11-25 14:30:00,1.74815,1.74832,1.74815,1.74832,6633145.0
2009-11-25 14:31:00,1.74834,1.74834,1.74814,1.74814,6319525.0
2009-11-25 14:32:00,1.74823,1.74833,1.74818,1.74831,6203343.0
2009-11-25 14:33:00,1.74824,1.74825,1.7481,1.7481,12323880.0
2009-11-25 14:34:00,1.74811,1.74819,1.74806,1.74818,7921162.0
2009-11-25 14:35:00,1.74812,1.74842,1.74812,1.74839,7161356.0
2009-11-25 14:36:00,1.74856,1.74866,1.74805,1.74865,7179728.0
2009-11-25 14:37:00,1.74881,1.74881,1.7487,1.74877,20433840.0
2009-11-25 14:38:00,1.7487,1.7487,1.74855,1.7486,6457750.0
2009-11-25 14:39:00,1.74855,1.74855,1.74816,1.74816,21756300.0
2009-11-25 14:40:00,1.74809,1.74809,1.74796,1.74798,10144152.0
2009-11-25 14:41:00,1.74794,1.74801,1.74773,1.74801,16220354.0
2009-11-25 14:42:00,1.74793,1.74821,1.74793,1.74821,6445012.0
2009-11-25 14:43:00,1.74818,1.74828,1.74816,1.74819,6134335.0
2009-11-25 14:44:00,1.74821,1.74837,1.74796,1.74826,4127217.0
2009-11-25 14:45:00,1.74824,1.74834,1.74816,1.74833,6319565.0
2009-11-25 14:46:00,1.74837,1.74838,1.74812,1.74835,11542270.0
2009-11-25 14:47:00,1.74835,1.74846,1.74823,1.74846,12264673.0
2009-11-25 14:48:00,1.74853,1.74862,1.74838,1.74845,16536600.0
2009-11-25 14:49:00,1.74861,1.74909,1.74861,1.74909,23318280.0
2009-11-25 14:50:00,1.74896,1.74896,1.74883,1.74883,6117935.0
2009-11-25 14:51:00,1.7488,1.7488,1.74824,1.74858,12842010.0
2009-11-25 14:52:00,1.74864,1.74864,1.74849,1.7485,5552038.0
2009-11-25 14:53:00,1.74837,1.74852,1.74831,1.74833,8350649.0
2009-11-25 14:54:00,1.74829,1.74831,1.74817,1.74829,4127984.0
2009-11-25 14:55:00,1.74815,1.74841,1.74815,1.74832,9549532.0
2009-11-25 14:56:00,1.74833,1.74833,1.7482,1.74833,43243729.0
2009-11-25 14:57:00,1.7484,1.74843,1.74819,1.74822,9957039.0
2009-11-25 14:58:00,1.74819,1.74819,1.74803,1.74812,6194750.0
2009-11-25 14:59:00,1.74811,1.74835,1.74811,1.74829,6678979.0
2009-11-25 15:00:00,1.74836,1.74862,1.74836,1.74862,9733329.0
2009-11-25 15:01:00,1.7487,1.74887,1.7487,1.74887,38151886.0
2009-11-25 15:02:00,1.74889,1.74894,1.74876,1.74894,7634656.0
2009-11-25 15:03:00,1.74887,1.74887,1.74874,1.74874,13583016.0
2009-11-25 15:04:00,1.74871,1.7488,1.74866,1.7488,15474623.0
2009-11-25 15:05:00,1.74893,1.74903,1.74893,1.74894,16879659.0
2009-11-25 15:06:00,1.7489,1.74893,1.74873,1.74889,14750217.0
2009-11-25 15:07:00,1.74888,1.74899,1.74872,1.74872,8463606.0
2009-11-25 15:08:00,1.74857,1.74858,1.74831,1.74831,6429228.0
2009-11-25 15:09:00,1.74841,1.74863,1.74841,1.74845,37317240.0
2009-11-25 15:10:00,1.7485,1.74878,1.74847,1.74878,7703293.0
2009-11-25 15:11:00,1.74875,1.74886,1.7486,1.74886,15959185.0
2009-11-25 15:12:00,1.74889,1.74889,1.74838,1.74838,7695984.0
2009-11-25 15:13:00,1.74848,1.74848,1.74832,1.74833,6836709.0
2009-11-25 15:14:00,1.74831,1.74837,1.74826,1.74827,7099466.0
2009-11-25 15:15:00,1.74817,1.74825,1.7481,1.7481,8836801.0
2009-11-25 15:16:00,1.74811,1.74811,1.74796,1.74796,5689181.0
2009-11-25 15:17:00,1.74794,1.74794,1.74783,1.74783,11587085.0
2009-11-25 15:18:00,1.74783,1.74783,1.74764,1.74767,7936375.0
2009-11-25 15:19:00,1.74767,1.74771,1.7476,1.7476,7909914.0
2009-11-25 15:20:00,1.74748,1.74753,1.74736,1.74747,11531147.0
2009-11-25 15:21:00,1.74746,1.74776,1.74741,1.74776,9663336.0
2009-11-25 15:22:00,1.74786,1.74796,1.74784,1.74786,37110918.0
2009-11-25 15:23:00,1.74775,1.74775,1.7473,1.7473,15006405.0
2009-11-25 15:24:00,1.74712,1.74712,1.74671,1.74693,9514676.0
2009-11-25 15:25:00,1.74702,1.74731,1.74702,1.74729,8865010.0
2009-11-25 15:26:00,1.74745,1.74761,1.74711,1.74759,5822451.0
2009-11-25 15:27:00,1.74753,1.74753,1.74721,1.74728,33957946.0
2009-11-25 15:28:00,1.74723,1.74723,1.74701,1.74701,13692307.0
2009-11-25 15:29:00,1.7471,1.74737,1.7471,1.74732,11035569.0
2009-11-25 15:30:00,1.74743,1.74743,1.74695,1.74695,15794423.0
2009-11-25 15:31:00,1.74695,1.74738,1.746,1.746,8725816.0
2009-11-25 15:32:00,1.74745,1.74767,1.74745,1.74758,5189792.0
2009-11-25 15:33:00,1.74757,1.74766,1.74745,1.74746,13593376.0
2009-11-25 15:34:00,1.74726,1.74731,1.74705,1.74731,6769512.0
2009-11-25 15:35:00,1.74732,1.7475,1.74726,1.7475,4943087.0
2009-11-25 15:36:00,1.7474,1.74744,1.74595,1.74733,4754789.0
2009-11-25 15:37:00,1.74726,1.74726,1.74701,1.74704,58873610.0
2009-11-25 15:38:00,1.74693,1.74693,1.74669,1.74678,13340769.0
2009-11-25 15:39:00,1.74664,1.74669,1.74649,1.74663,5478146.0
2009-11-25 15:40:00,1.74671,1.7469,1.74671,1.74688,9961757.0
2009-11-25 15:41:00,1.74691,1.74704,1.74691,1.74704,7530373.0
2009-11-25 15:42:00,1.74701,1.74721,1.74701,1.7472,9167828.0
2009-11-25 15:43:00,1.74723,1.74735,1.74723,1.74734,6672518.0
2009-11-25 15:44:00,1.74736,1.74757,1.74736,1.74757,20982446.0
2009-11-25 15:45:00,1.74747,1.74768,1.74747,1.74767,11043649.0
2009-11-25 15:46:00,1.74767,1.74776,1.74736,1.74736,12185302.0
2009-11-25 15:47:00,1.74736,1.74736,1.74701,1.74701,42245316.0
2009-11-25 15:48:00,1.747,1.747,1.74687,1.7469,6322061.0
2009-11-25 15:49:00,1.74686,1.74718,1.74686,1.74705,49548582.0
2009-11-25 15:50:00,1.74715,1.74744,1.74715,1.74743,9628202.0
2009-11-25 15:51:00,1.74748,1.7476,1.74748,1.7476,8232017.0
2009-11-25 15:52:00,1.74764,1.74775,1.74764,1.74775,9186481.0
2009-11-25 15:53:00,1.74777,1.74821,1.74777,1.74821,18758156.0
2009-11-25 15:54:00,1.74814,1.74851,1.74814,1.74851,7074501.0
2009-11-25 15:55:00,1.74853,1.74853,1.74828,1.74828,9450932.0
2009-11-25 15:56:00,1.74833,1.74833,1.74795,1.74803,7271642.0
2009-11-25 15:57:00,1.74808,1.74808,1.74794,1.74794,12166104.0
2009-11-25 15:58:00,1.74781,1.74781,1.74726,1.74726,13112103.0
2009-11-25 15:59:00,1.74734,1.74748,1.74714,1.74748,18384960.0
2009-11-25 16:00:00,1.74735,1.74743,1.74728,1.74735,8341759.0
2009-11-25 16:01:00,1.74721,1.74729,1.74715,1.74717,10241809.0
2009-11-25 16:02:00,1.74717,1.74717,1.74684,1.747,65665710.0
2009-11-25 16:03:00,1.74697,1.74708,1.74652,1.7467,52305400.0
2009-11-25 16:04:00,1.74681,1.74725,1.74681,1.74725,4687921.0
2009-11-25 16:05:00,1.74733,1.74839,1.74733,1.74839,54331661.0
2009-11-25 16:06:00,1.74834,1.74834,1.74768,1.74768,9209303.0
2009-11-25 16:07:00,1.74764,1.74764,1.74739,1.74748,9269709.0
2009-11-25 16:08:00,1.74753,1.74796,1.74753,1.74795,9438881.0
2009-11-25 16:09:00,1.74797,1.74811,1.74789,1.74803,8358170.0
2009-11-25 16:10:00,1.74809,1.74836,1.74809,1.74823,14328105.0
2009-11-25 16:11:00,1.74826,1.74833,1.74809,1.74833,2989714.0
2009-11-25 16:12:00,1.74822,1.74849,1.74822,1.74849,10607008.0
2009-11-25 16:13:00,1.74838,1.74841,1.7483,1.7483,9692472.0
2009-11-25 16:14:00,1.74815,1.74815,1.74802,1.74802,8046590.0
2009-11-25 16:15:00,1.74808,1.74846,1.74808,1.74846,8292220.0
2009-11-25 16:16:00,1.74855,1.74855,1.74823,1.74823,6825874.0
2009-11-25 16:17:00,1.74829,1.74832,1.74824,1.74824,9256612.0
2009-11-25 16:18:00,1.74825,1.74825,1.74798,1.748,12636583.0
2009-11-25 16:19:00,1.74803,1.74803,1.74769,1.74769,5972522.0
2009-11-25 16:20:00,1.74753,1.74783,1.74753,1.74783,7618975.0
2009-11-25 16:21:00,1.74797,1.74812,1.74785,1.74812,8730878.0
2009-11-25 16:22:00,1.74817,1.74845,1.74802,1.74845,3845106.0
2009-11-25 16:23:00,1.74845,1.74862,1.74839,1.74862,10424074.0
2009-11-25 16:24:00,1.7485,1.74876,1.7485,1.74876,7600489.0
2009-11-25 16:25:00,1.74879,1.74891,1.74868,1.74888,7515901.0
2009-11-25 16:26:00,1.74893,1.74907,1.74888,1.74907,6940772.0
2009-11-25 16:27:00,1.74906,1.74925,1.74906,1.74915,11561064.0
2009-11-25 16:28:00,1.74912,1.74912,1.74902,1.74907,7044286.0
2009-11-25 16:29:00,1.749,1.74906,1.74892,1.74906,7481640.0
2009-11-25 16:30:00,1.74894,1.7492,1.74894,1.7492,5261569.0
2009-11-25 16:31:00,1.7492,1.74938,1.74915,1.74935,10572019.0
2009-11-25 16:32:00,1.7494,1.74954,1.74929,1.74932,7846662.0
2009-11-25 16:33:00,1.74927,1.74927,1.74821,1.74821,54328384.0
2009-11-25 16:34:00,1.74823,1.74828,1.74811,1.74824,4740600.0
2009-11-25 16:35:00,1.74825,1.74826,1.74803,1.74825,58892093.0
2009-11-25 16:36:00,1.74813,1.74813,1.74772,1.74784,6256854.0
2009-11-25 16:37:00,1.74784,1.74796,1.74777,1.7478,3541549.0
2009-11-25 16:38:00,1.74802,1.74811,1.74795,1.74811,5920570.0
2009-11-25 16:39:00,1.74813,1.74828,1.74812,1.74828,6084876.0
2009-11-25 16:40:00,1.74832,1.74844,1.74822,1.74844,5903608.0
2009-11-25 16:41:00,1.74841,1.74848,1.74839,1.74846,8019394.0
2009-11-25 16:42:00,1.74858,1.74882,1.74853,1.74882,11054197.0
2009-11-25 16:43:00,1.74876,1.74891,1.74876,1.74891,7576143.0
2009-11-25 16:44:00,1.74893,1.74912,1.74893,1.74896,50066964.0
2009-11-25 16:45:00,1.74888,1.74888,1.74844,1.74844,32096034.0
2009-11-25 16:46:00,1.74842,1.74849,1.74838,1.74838,3200078.0
2009-11-25 16:47:00,1.74828,1.74829,1.7481,1.74814,4864309.0
2009-11-25 16:48:00,1.74815,1.74815,1.74791,1.74808,9296751.0
2009-11-25 16:49:00,1.74806,1.74827,1.74798,1.74827,12049524.0
2009-11-25 16:50:00,1.74835,1.74835,1.74799,1.74799,11928907.0
2009-11-25 16:51:00,1.74795,1.74883,1.74795,1.74883,54127359.0
2009-11-25 16:52:00,1.74881,1.74922,1.74858,1.74922,18359694.0
2009-11-25 16:53:00,1.74923,1.74951,1.74923,1.74951,9629551.0
2009-11-25 16:54:00,1.74954,1.74984,1.74954,1.74961,3522075.0
2009-11-25 16:55:00,1.74972,1.74987,1.74972,1.74987,8448214.0
2009-11-25 16:56:00,1.74974,1.75003,1.74974,1.75003,7555196.0
2009-11-25 16:57:00,1.74998,1.75006,1.74983,1.74983,10354446.0
2009-11-25 16:58:00,1.74986,1.75008,1.74979,1.75008,17097462.0
2009-11-25 16:59:00,1.75012,1.75021,1.74967,1.74967,26359808.0
2009-11-25 17:00:00,1.74964,1.74968,1.74939,1.74968,12249859.0
2009-11-25 17:01:00,1.74965,1.74965,1.74948,1.7495,93506290.0
2009-11-25 17:02:00,1.74947,1.74955,1.74933,1.74946,10432849.0
2009-11-25 17:03:00,1.74937,1.74946,1.74931,1.74946,3948432.0
2009-11-25 17:04:00,1.74948,1.74955,1.74937,1.74942,10567842.0
2009-11-25 17:05:00,1.7496,1.74974,1.74953,1.74972,9583944.0
2009-11-25 17:06:00,1.74973,1.7499,1.74973,1.7499,5011458.0
2009-11-25 17:07:00,1.74989,1.75059,1.74989,1.75059,34739189.0
2009-11-25 17:08:00,1.7505,1.75067,1.75049,1.75067,11071406.0
2009-11-25 17:09:00,1.7507,1.75092,1.75067,1.75092,8954186.0
2009-11-25 17:10:00,1.75101,1.75195,1.75101,1.75192,74942265.0
2009-11-25 17:11:00,1.75192,1.75193,1.75176,1.75176,6163298.0
2009-11-25 17:12:00,1.75172,1.75178,1.75163,1.75164,8777163.0
2009-11-25 17:13:00,1.75154,1.75158,1.75147,1.7515,9954874.0
2009-11-25 17:14:00,1.75143,1.75144,1.7513,1.75136,8739816.0
2009-11-25 17:15:00,1.75136,1.75136,1.75107,1.75107,6077934.0
2009-11-25 17:16:00,1.75113,1.75113,1.75093,1.75093,11214962.0
2009-11-25 17:17:00,1.75093,1.75093,1.75019,1.75048,87754740.0
2009-11-25 17:18:00,1.75047,1.75063,1.75043,1.75043,5483726.0
2009-11-25 17:19:00,1.75044,1.75044,1.7497,1.7497,49639941.0
2009-11-25 17:20:00,1.74965,1.74965,1.74943,1.74943,12110087.0
2009-11-25 17:21:00,1.74935,1.74935,1.74914,1.74932,5200417.0
2009-11-25 17:22:00,1.74947,1.74953,1.74944,1.74945,5387563.0
2009-11-25 17:23:00,1.74946,1.74953,1.74898,1.74953,6581243.0
2009-11-25 17:24:00,1.74962,1.75003,1.74962,1.75003,7161569.0
2009-11-25 17:25:00,1.7501,1.75019,1.7498,1.7498,6281608.0
2009-11-25 17:26:00,1.74967,1.74977,1.74953,1.74977,11211584.0
2009-11-25 17:27:00,1.74986,1.75003,1.74977,1.75003,17216277.0
2009-11-25 17:28:00,1.75003,1.75074,1.75003,1.75074,45461856.0
2009-11-25 17:29:00,1.7506,1.75085,1.7502,1.75085,10093527.0
2009-11-25 17:30:00,1.75078,1.75078,1.75047,1.75068,8108403.0
2009-11-25 17:31:00,1.75067,1.75067,1.75051,1.75051,7292071.0
2009-11-25 17:32:00,1.75051,1.75081,1.75049,1.75076,11765464.0
2009-11-25 17:33:00,1.75089,1.75122,1.75089,1.75122,31436712.0
2009-11-25 17:34:00,1.75128,1.75173,1.75122,1.75169,5596829.0
2009-11-25 17:35:00,1.75176,1.75208,1.75176,1.75197,7864985.0
2009-11-25 17:36:00,1.75185,1.75193,1.75171,1.75171,10707661.0
2009-11-25 17:37:00,1.75176,1.7518,1.75164,1.7517,4935035.0
2009-11-25 17:38:00,1.75162,1.75162,1.75137,1.75137,8510248.0
2009-11-25 17:39:00,1.7514,1.7514,1.75124,1.75125,7167841.0
2009-11-25 17:40:00,1.75126,1.75126,1.75097,1.75104,123317697.0
2009-11-25 17:41:00,1.75106,1.75132,1.75106,1.75132,46599495.0
2009-11-25 17:42:00,1.75144,1.75163,1.75144,1.75163,8130097.0
2009-11-25 17:43:00,1.75167,1.75173,1.75162,1.75162,23822470.0
2009-11-25 17:44:00,1.75154,1.75154,1.7511,1.75118,4280773.0
2009-11-25 17:45:00,1.75119,1.75125,1.7511,1.75119,67395383.0
2009-11-25 17:46:00,1.75119,1.75124,1.75113,1.75113,4216485.0
2009-11-25 17:47:00,1.75108,1.75108,1.75099,1.75099,5450380.0
2009-11-25 17:48:00,1.75096,1.75096,1.75073,1.75084,10546194.0
2009-11-25 17:49:00,1.75085,1.75085,1.75067,1.75068,6268403.0
2009-11-25 17:50:00,1.75063,1.75064,1.75043,1.75055,27299808.0
2009-11-25 17:51:00,1.75066,1.75083,1.75066,1.75073,6897163.0
2009-11-25 17:52:00,1.75065,1.75065,1.75046,1.75053,10196727.0
2009-11-25 17:53:00,1.75048,1.75053,1.75039,1.75039,5887206.0
2009-11-25 17:54:00,1.75063,1.751,1.75063,1.751,31221600.0
2009-11-25 17:55:00,1.75099,1.75108,1.75099,1.751,7779684.0
2009-11-25 17:56:00,1.75104,1.7512,1.75104,1.75111,4893851.0
2009-11-25 17:57:00,1.7511,1.7511,1.75071,1.75071,6554380.0
2009-11-25 17:58:00,1.75067,1.7507,1.75044,1.75044,7309003.0
2009-11-25 17:59:00,1.75045,1.75045,1.74948,1.75009,30893800.0
2009-11-25 18:00:00,1.74999,1.74999,1.74974,1.74974,14663335.0
2009-11-25 18:01:00,1.7498,1.75008,1.74972,1.75008,9276108.0
2009-11-25 18:02:00,1.75004,1.75004,1.7499,1.74992,7238888.0
2009-11-25 18:03:00,1.74996,1.75009,1.74994,1.75003,13017475.0
2009-11-25 18:04:00,1.74993,1.75011,1.74966,1.75011,7157628.0
2009-11-25 18:05:00,1.75005,1.75027,1.75003,1.75027,6067917.0
2009-11-25 18:06:00,1.75032,1.7504,1.75029,1.75039,55215000.0
2009-11-25 18:07:00,1.75046,1.75055,1.75043,1.75055,7321850.0
2009-11-25 18:08:00,1.75062,1.7509,1.75062,1.7507,7152735.0
2009-11-25 18:09:00,1.75068,1.75068,1.75047,1.75058,8973571.0
2009-11-25 18:10:00,1.75051,1.75052,1.75038,1.7504,6184604.0
2009-11-25 18:11:00,1.75033,1.75076,1.75018,1.75076,14107221.0
2009-11-25 18:12:00,1.75075,1.75075,1.75062,1.75067,4944038.0
2009-11-25 18:13:00,1.75059,1.75059,1.75042,1.75043,10493850.0
2009-11-25 18:14:00,1.75043,1.75043,1.75027,1.75027,10499967.0
2009-11-25 18:15:00,1.75022,1.75022,1.74981,1.74999,35184016.0
2009-11-25 18:16:00,1.75001,1.75015,1.74996,1.75015,5701751.0
2009-11-25 18:17:00,1.7502,1.75028,1.75008,1.75008,7543024.0
2009-11-25 18:18:00,1.74994,1.75008,1.74991,1.75008,14984109.0
2009-11-25 18:19:00,1.75017,1.75022,1.75009,1.75022,5414135.0
2009-11-25 18:20:00,1.75029,1.75035,1.75025,1.75025,7211981.0
2009-11-25 18:21:00,1.75031,1.75049,1.75027,1.75027,14744886.0
2009-11-25 18:22:00,1.75053,1.75093,1.75053,1.75093,16995877.0
2009-11-25 18:23:00,1.75109,1.75147,1.75109,1.75147,6092097.0
2009-11-25 18:24:00,1.75146,1.75168,1.75146,1.75165,6899842.0
2009-11-25 18:25:00,1.75174,1.75182,1.7517,1.75182,3922818.0
2009-11-25 18:26:00,1.75175,1.7519,1.75166,1.75171,5843894.0
2009-11-25 18:27:00,1.7518,1.75188,1.75176,1.75182,6234039.0
2009-11-25 18:28:00,1.75175,1.75175,1.75119,1.75171,12173914.0
2009-11-25 18:29:00,1.75176,1.75187,1.75166,1.75166,9158149.0
2009-11-25 18:30:00,1.75157,1.75161,1.75152,1.75152,9358143.0
2009-11-25 18:31:00,1.75151,1.75151,1.75115,1.75115,5561735.0
2009-11-25 18:32:00,1.75113,1.75116,1.75108,1.75108,41103650.0
2009-11-25 18:33:00,1.75099,1.75099,1.75085,1.75096,50664216.0
2009-11-25 18:34:00,1.75095,1.75103,1.75077,1.75079,9725301.0
2009-11-25 18:35:00,1.75067,1.75076,1.75053,1.75053,77415966.0
2009-11-25 18:36:00,1.7506,1.75067,1.75059,1.75062,5931160.0
2009-11-25 18:37:00,1.75063,1.75081,1.75063,1.75081,12050204.0
2009-11-25 18:38:00,1.75077,1.751,1.75077,1.75086,9930836.0
2009-11-25 18:39:00,1.75076,1.75083,1.75048,1.75048,7734608.0
2009-11-25 18:40:00,1.7505,1.7506,1.75041,1.7506,11281413.0
2009-11-25 18:41:00,1.75054,1.75055,1.75039,1.75039,19004490.0
2009-11-25 18:42:00,1.75027,1.75044,1.75019,1.75044,9475318.0
2009-11-25 18:43:00,1.75043,1.75043,1.75029,1.75031,11809304.0
2009-11-25 18:44:00,1.7504,1.75079,1.7504,1.75075,49222860.0
2009-11-25 18:45:00,1.75085,1.75101,1.75081,1.75101,8126510.0
2009-11-25 18:46:00,1.75104,1.75113,1.75104,1.7511,8372769.0
2009-11-25 18:47:00,1.75114,1.75144,1.75114,1.75119,36591571.0
2009-11-25 18:48:00,1.75117,1.75117,1.7509,1.75099,11611120.0
2009-11-25 18:49:00,1.75096,1.75099,1.7509,1.75097,4454094.0
2009-11-25 18:50:00,1.75093,1.75098,1.75082,1.75098,25644267.0
2009-11-25 18:51:00,1.75104,1.75104,1.75082,1.75089,5694240.0
2009-11-25 18:52:00,1.75082,1.75085,1.75073,1.75074,7681270.0
2009-11-25 18:53:00,1.75074,1.75074,1.75051,1.75053,6920320.0
2009-11-25 18:54:00,1.75056,1.75056,1.75027,1.75038,8333667.0
2009-11-25 18:55:00,1.75031,1.75031,1.74993,1.74993,10564228.0
2009-11-25 18:56:00,1.75011,1.75035,1.74997,1.75035,52686816.0
2009-11-25 18:57:00,1.75037,1.75056,1.75037,1.75045,11560145.0
2009-11-25 18:58:00,1.75055,1.75084,1.75055,1.75077,21437290.0
2009-11-25 18:59:00,1.75072,1.75072,1.75033,1.75049,8043136.0
2009-11-25 19:00:00,1.75037,1.75037,1.74982,1.74983,4449710.0
2009-11-25 19:01:00,1.74975,1.74975,1.74929,1.74936,8645933.0
2009-11-25 19:02:00,1.74934,1.74943,1.74918,1.74933,8348587.0
2009-11-25 19:03:00,1.74933,1.74969,1.74933,1.74969,26792299.0
2009-11-25 19:04:00,1.74964,1.74985,1.74964,1.74985,5179861.0
2009-11-25 19:05:00,1.74988,1.75016,1.74963,1.7499,9289010.0
2009-11-25 19:06:00,1.74984,1.74984,1.74966,1.74983,9149944.0
2009-11-25 19:07:00,1.74966,1.75003,1.74966,1.75003,11220580.0
2009-11-25 19:08:00,1.75,1.75018,1.74992,1.75018,6208908.0
2009-11-25 19:09:00,1.75021,1.75037,1.75021,1.75037,7409539.0
2009-11-25 19:10:00,1.75036,1.75059,1.75033,1.75059,5462972.0
2009-11-25 19:11:00,1.75057,1.75071,1.75051,1.75051,11663010.0
2009-11-25 19:12:00,1.75039,1.75056,1.75039,1.75048,20146513.0
2009-11-25 19:13:00,1.75047,1.75064,1.75042,1.75064,12325820.0
2009-11-25 19:14:00,1.75063,1.75089,1.75063,1.75076,15457825.0
2009-11-25 19:15:00,1.75067,1.75069,1.75051,1.75057,7147060.0
2009-11-25 19:16:00,1.75051,1.75051,1.75012,1.75022,69123554.0
2009-11-25 19:17:00,1.75029,1.75047,1.75019,1.75047,9309973.0
2009-11-25 19:18:00,1.75049,1.7506,1.75049,1.7506,6600152.0
2009-11-25 19:19:00,1.74922,1.75078,1.74922,1.75078,8058347.0
2009-11-25 19:20:00,1.75081,1.75093,1.75072,1.75093,6279813.0
2009-11-25 19:21:00,1.75092,1.75106,1.75092,1.75106,7203380.0
2009-11-25 19:22:00,1.75108,1.75123,1.75079,1.75123,3042992.0
2009-11-25 19:23:00,1.75134,1.75134,1.75115,1.75115,5102431.0
2009-11-25 19:24:00,1.75105,1.75105,1.75082,1.75082,10064888.0
2009-11-25 19:25:00,1.75085,1.75108,1.75085,1.75087,11853079.0
2009-11-25 19:26:00,1.75076,1.75077,1.7506,1.7506,37449762.0
2009-11-25 19:27:00,1.75064,1.75064,1.75047,1.75047,7765762.0
2009-11-25 19:28:00,1.7506,1.75069,1.75042,1.75042,11524864.0
2009-11-25 19:29:00,1.75049,1.75058,1.75048,1.75058,21271082.0
2009-11-25 19:30:00,1.75068,1.75114,1.75068,1.75114,8039280.0
2009-11-25 19:31:00,1.75124,1.75148,1.75121,1.75148,4829522.0
2009-11-25 19:32:00,1.75154,1.75161,1.75151,1.75161,15168374.0
2009-11-25 19:33:00,1.75166,1.75184,1.75163,1.75181,14577773.0
2009-11-25 19:34:00,1.75193,1.75206,1.75192,1.75206,9512817.0
2009-11-25 19:35:00,1.75212,1.75223,1.75196,1.75196,9260655.0
2009-11-25 19:36:00,1.75202,1.75216,1.75194,1.75213,15925505.0
2009-11-25 19:37:00,1.75203,1.75203,1.75127,1.75127,9339194.0
2009-11-25 19:38:00,1.75156,1.75156,1.75121,1.75129,7220188.0
2009-11-25 19:39:00,1.75134,1.75134,1.75087,1.75087,10167465.0
2009-11-25 19:40:00,1.75099,1.75118,1.75099,1.75105,8363084.0
2009-11-25 19:41:00,1.75097,1.75097,1.75079,1.7508,14419054.0
2009-11-25 19:42:00,1.75081,1.75084,1.7507,1.75071,9183695.0
2009-11-25 19:43:00,1.75058,1.75072,1.75045,1.75056,15031749.0
2009-11-25 19:44:00,1.75049,1.75049,1.75028,1.7503,24917772.0
2009-11-25 19:45:00,1.75028,1.75035,1.75003,1.75021,15520197.0
2009-11-25 19:46:00,1.75013,1.75013,1.74994,1.74994,28107184.0
2009-11-25 19:47:00,1.74983,1.74983,1.74953,1.74955,5908981.0
2009-11-25 19:48:00,1.74953,1.74953,1.7493,1.74948,9175717.0
2009-11-25 19:49:00,1.74954,1.7497,1.74954,1.7497,4567537.0
2009-11-25 19:50:00,1.74966,1.74974,1.74951,1.74969,14235032.0
2009-11-25 19:51:00,1.74975,1.74975,1.7494,1.7494,10108892.0
2009-11-25 19:52:00,1.74933,1.74939,1.74924,1.74924,6176943.0
2009-11-25 19:53:00,1.74918,1.74926,1.74918,1.74923,3148330.0
2009-11-25 19:54:00,1.74912,1.7493,1.74912,1.74915,6785776.0
2009-11-25 19:55:00,1.7491,1.7491,1.74893,1.74893,45357235.0
2009-11-25 19:56:00,1.74879,1.74886,1.74863,1.74863,9910515.0
2009-11-25 19:57:00,1.74861,1.74863,1.74852,1.74852,10926265.0
2009-11-25 19:58:00,1.74843,1.74848,1.7483,1.74831,5406034.0
2009-11-25 19:59:00,1.74824,1.74845,1.74822,1.74845,5735283.0
2009-11-25 20:00:00,1.7485,1.74864,1.7485,1.74859,14084955.0
2009-11-25 20:01:00,1.74856,1.74856,1.74832,1.74847,5206340.0
2009-11-25 20:02:00,1.74839,1.74839,1.74792,1.74818,16988198.0
2009-11-25 20:03:00,1.74822,1.74827,1.74799,1.74799,7012190.0
2009-11-25 20:04:00,1.74798,1.74826,1.74795,1.74826,6950691.0
2009-11-25 20:05:00,1.74811,1.74811,1.74772,1.74772,19633401.0
2009-11-25 20:06:00,1.74773,1.74773,1.74749,1.74753,4909642.0
2009-11-25 20:07:00,1.7474,1.74764,1.74733,1.7474,12040903.0
2009-11-25 20:08:00,1.74734,1.74742,1.74728,1.74741,6387777.0
2009-11-25 20:09:00,1.74755,1.74771,1.74755,1.7477,6507779.0
2009-11-25 20:10:00,1.74781,1.74823,1.74781,1.74798,16956238.0
2009-11-25 20:11:00,1.7479,1.74797,1.74785,1.74796,14852396.0
2009-11-25 20:12:00,1.74808,1.74834,1.74808,1.74834,29593776.0
2009-11-25 20:13:00,1.74846,1.74893,1.74846,1.74893,5082026.0
2009-11-25 20:14:00,1.749,1.74925,1.74869,1.74925,7688902.0
2009-11-25 20:15:00,1.74937,1.7495,1.7493,1.7494,6454870.0
2009-11-25 20:16:00,1.74938,1.7495,1.74908,1.74908,6099545.0
2009-11-25 20:17:00,1.74913,1.74913,1.74847,1.74876,8394780.0
2009-11-25 20:18:00,1.74868,1.74868,1.7486,1.74868,8599616.0
2009-11-25 20:19:00,1.74877,1.74889,1.74877,1.74884,18012768.0
2009-11-25 20:20:00,1.74888,1.74895,1.74873,1.74882,12769561.0
2009-11-25 20:21:00,1.74889,1.74891,1.74876,1.74881,9648052.0
2009-11-25 20:22:00,1.74877,1.74884,1.74838,1.7488,10912665.0
2009-11-25 20:23:00,1.74882,1.74886,1.74859,1.74877,6888072.0
2009-11-25 20:24:00,1.74872,1.74889,1.74739,1.74889,8714867.0
2009-11-25 20:25:00,1.74899,1.74917,1.74899,1.74915,6375261.0
2009-11-25 20:26:00,1.74912,1.74912,1.74895,1.74899,8000493.0
2009-11-25 20:27:00,1.74889,1.74889,1.74854,1.74854,19097589.0
2009-11-25 20:28:00,1.7485,1.74867,1.7484,1.74855,7927209.0
2009-11-25 20:29:00,1.74861,1.74872,1.74719,1.74859,12201485.0
2009-11-25 20:30:00,1.74859,1.74859,1.74832,1.74843,7147694.0
2009-11-25 20:31:00,1.74836,1.74839,1.74824,1.74824,8255826.0
2009-11-25 20:32:00,1.74824,1.74824,1.7481,1.7481,7401233.0
2009-11-25 20:33:00,1.7481,1.74838,1.748,1.74838,7495947.0
2009-11-25 20:34:00,1.74843,1.74861,1.74843,1.74861,5702923.0
2009-11-25 20:35:00,1.74863,1.74874,1.74859,1.74859,41835720.0
2009-11-25 20:36:00,1.74853,1.74853,1.74826,1.74837,8534820.0
2009-11-25 20:37:00,1.74835,1.74853,1.74835,1.7485,9775710.0
2009-11-25 20:38:00,1.74849,1.74869,1.74846,1.74846,5462703.0
2009-11-25 20:39:00,1.74843,1.74863,1.74841,1.74841,7581525.0
2009-11-25 20:40:00,1.74857,1.74867,1.74854,1.74854,6604188.0
2009-11-25 20:41:00,1.74848,1.74848,1.74829,1.74834,7633054.0
2009-11-25 20:42:00,1.74827,1.74841,1.74825,1.74825,5300945.0
2009-11-25 20:43:00,1.74825,1.74825,1.74812,1.74812,26152668.0
2009-11-25 20:44:00,1.74811,1.74817,1.74811,1.74812,5099150.0
2009-11-25 20:45:00,1.74796,1.74804,1.74772,1.74772,5278572.0
2009-11-25 20:46:00,1.74784,1.74784,1.74768,1.74768,7201888.0
2009-11-25 20:47:00,1.74769,1.7478,1.74769,1.74772,11444668.0
2009-11-25 20:48:00,1.74769,1.74774,1.74763,1.74771,15179093.0
2009-11-25 20:49:00,1.74766,1.74786,1.74766,1.74786,9545215.0
2009-11-25 20:50:00,1.74788,1.74788,1.74754,1.74754,50860710.0
2009-11-25 20:51:00,1.74749,1.74749,1.74736,1.74741,53679375.0
2009-11-25 20:52:00,1.74739,1.7476,1.74739,1.74747,16412134.0
2009-11-25 20:53:00,1.74759,1.74767,1.7475,1.74767,14476075.0
2009-11-25 20:54:00,1.74772,1.74779,1.7475,1.7475,9197504.0
2009-11-25 20:55:00,1.74752,1.74763,1.74749,1.74763,11325240.0
2009-11-25 20:56:00,1.74766,1.74771,1.74754,1.74771,2841140.0
2009-11-25 20:57:00,1.74773,1.74778,1.74762,1.74771,10196099.0
2009-11-25 20:58:00,1.74766,1.74775,1.74748,1.74767,8481631.0
2009-11-25 20:59:00,1.74773,1.7478,1.74768,1.7478,8340073.0
2009-11-25 21:00:00,1.74782,1.74785,1.74771,1.74783,6644507.0
2009-11-25 21:01:00,1.74772,1.74785,1.74761,1.74785,7740371.0
2009-11-25 21:02:00,1.74783,1.74783,1.74769,1.74781,8835691.0
2009-11-25 21:03:00,1.74788,1.74811,1.74788,1.74811,8818079.0
2009-11-25 21:04:00,1.74812,1.74812,1.74795,1.74795,7785562.0
2009-11-25 21:05:00,1.74792,1.74792,1.74775,1.74775,6267128.0
2009-11-25 21:06:00,1.74773,1.74774,1.74721,1.74753,11670932.0
2009-11-25 21:07:00,1.74759,1.74767,1.74753,1.74767,6012923.0
2009-11-25 21:08:00,1.74763,1.74801,1.74763,1.74801,5788593.0
2009-11-25 21:09:00,1.74802,1.74811,1.74794,1.74794,33688380.0
2009-11-25 21:10:00,1.74787,1.7479,1.74768,1.7479,9479839.0
2009-11-25 21:11:00,1.7479,1.7479,1.74765,1.74779,9031836.0
2009-11-25 21:12:00,1.74781,1.74798,1.74774,1.74774,68230164.0
2009-11-25 21:13:00,1.74783,1.74816,1.74778,1.74816,4510196.0
2009-11-25 21:14:00,1.74818,1.74818,1.74797,1.74797,7526231.0
2009-11-25 21:15:00,1.7479,1.7479,1.74775,1.74775,13022804.0
2009-11-25 21:16:00,1.7478,1.74791,1.74769,1.74791,8280072.0
2009-11-25 21:17:00,1.74786,1.74795,1.74782,1.74782,16197020.0
2009-11-25 21:18:00,1.74792,1.74798,1.74786,1.74786,7367511.0
2009-11-25 21:19:00,1.74782,1.74782,1.74767,1.74778,7502815.0
2009-11-25 21:20:00,1.74777,1.74777,1.74729,1.74729,8418909.0
2009-11-25 21:21:00,1.74721,1.74721,1.74702,1.74713,5914857.0
2009-11-25 21:22:00,1.74701,1.74714,1.74687,1.74714,14256206.0
2009-11-25 21:23:00,1.74721,1.74732,1.74721,1.74732,9866349.0
2009-11-25 21:24:00,1.74737,1.74745,1.74734,1.74745,7637455.0
2009-11-25 21:25:00,1.74746,1.74746,1.74673,1.74673,38785236.0
2009-11-25 21:26:00,1.74674,1.74675,1.7467,1.74675,9929542.0
2009-11-25 21:27:00,1.74665,1.74692,1.74665,1.74673,11074796.0
2009-11-25 21:28:00,1.74663,1.74674,1.74663,1.74672,7060873.0
2009-11-25 21:29:00,1.74683,1.74697,1.74683,1.74697,11439664.0
2009-11-25 21:30:00,1.747,1.747,1.74676,1.74676,6808560.0
2009-11-25 21:31:00,1.74675,1.74687,1.74667,1.74668,4512062.0
2009-11-25 21:32:00,1.74668,1.74668,1.74647,1.74647,13670622.0
2009-11-25 21:33:00,1.74646,1.74646,1.74638,1.74638,4691144.0
2009-11-25 21:34:00,1.74636,1.74637,1.74618,1.74637,5320431.0
2009-11-25 21:35:00,1.74647,1.74691,1.74647,1.74691,6469067.0
2009-11-25 21:36:00,1.74695,1.74695,1.7467,1.74686,9328820.0
2009-11-25 21:37:00,1.74691,1.74695,1.74678,1.74695,7298011.0
2009-11-25 21:38:00,1.74698,1.74713,1.74698,1.74703,12240984.0
2009-11-25 21:39:00,1.74702,1.74702,1.74681,1.74681,10327994.0
2009-11-25 21:40:00,1.74671,1.74671,1.74641,1.74644,9220664.0
2009-11-25 21:41:00,1.74646,1.74674,1.74646,1.74667,14442840.0
2009-11-25 21:42:00,1.74656,1.7466,1.74639,1.74639,4385346.0
2009-11-25 21:43:00,1.74618,1.74625,1.74583,1.74583,5108189.0
2009-11-25 21:44:00,1.74592,1.74627,1.74592,1.74627,10278319.0
2009-11-25 21:45:00,1.7464,1.74682,1.7464,1.74682,11846820.0
2009-11-25 21:46:00,1.74683,1.74691,1.74679,1.74682,5934749.0
2009-11-25 21:47:00,1.74686,1.74696,1.74679,1.74693,14316588.0
2009-11-25 21:48:00,1.74712,1.7474,1.74712,1.74726,5369092.0
2009-11-25 21:49:00,1.74745,1.74763,1.74741,1.74741,35182708.0
2009-11-25 21:50:00,1.74743,1.74755,1.74738,1.74738,20481055.0
2009-11-25 21:51:00,1.74739,1.74753,1.74739,1.7475,34729680.0
2009-11-25 21:52:00,1.74753,1.74754,1.74734,1.74754,10330492.0
2009-11-25 21:53:00,1.74764,1.74787,1.74764,1.74775,9238666.0
2009-11-25 21:54:00,1.74756,1.74783,1.74756,1.74783,8084412.0
2009-11-25 21:55:00,1.74785,1.74785,1.74761,1.74781,17620243.0
2009-11-25 21:56:00,1.74783,1.74811,1.74778,1.74811,5646556.0
2009-11-25 21:57:00,1.74817,1.74833,1.74801,1.74801,9815639.0
2009-11-25 21:58:00,1.74795,1.74795,1.74766,1.74766,31184130.0
2009-11-25 21:59:00,1.74765,1.74765,1.74742,1.74742,6133928.0
2009-11-25 22:00:00,1.74748,1.74775,1.74748,1.74767,8266917.0
2009-11-25 22:01:00,1.74794,1.74794,1.74774,1.74789,12203767.0
2009-11-25 22:02:00,1.74789,1.74803,1.74789,1.74803,8722186.0
2009-11-25 22:03:00,1.74797,1.74814,1.7479,1.7481,8018589.0
2009-11-25 22:04:00,1.74816,1.74819,1.74801,1.74801,14691580.0
2009-11-25 22:05:00,1.74807,1.74827,1.74807,1.74817,6607020.0
2009-11-25 22:06:00,1.74824,1.74825,1.74679,1.74819,8482472.0
2009-11-25 22:07:00,1.74812,1.74812,1.74804,1.74804,4490080.0
2009-11-25 22:08:00,1.74805,1.74805,1.74778,1.74798,7068754.0
2009-11-25 22:09:00,1.74801,1.74802,1.74795,1.74802,9571989.0
2009-11-25 22:10:00,1.74803,1.7483,1.74803,1.7482,21216744.0
2009-11-25 22:11:00,1.74821,1.74838,1.74821,1.74832,12203311.0
2009-11-25 22:12:00,1.74834,1.74852,1.74834,1.74842,6511826.0
2009-11-25 22:13:00,1.74854,1.74854,1.74831,1.74831,5778178.0
2009-11-25 22:14:00,1.74836,1.74845,1.74795,1.74841,4943882.0
2009-11-25 22:15:00,1.74838,1.74838,1.74825,1.74836,9302226.0
2009-11-25 22:16:00,1.74839,1.74856,1.74823,1.74826,7463191.0
2009-11-25 22:17:00,1.74832,1.7485,1.74832,1.74837,6359192.0
2009-11-25 22:18:00,1.74847,1.74847,1.74819,1.74826,5902045.0
2009-11-25 22:19:00,1.74823,1.74823,1.74815,1.74815,7596093.0
2009-11-25 22:20:00,1.74805,1.74805,1.74788,1.74794,20806079.0
2009-11-25 22:21:00,1.74796,1.74813,1.74796,1.74811,5827699.0
2009-11-25 22:22:00,1.74809,1.74816,1.74667,1.74801,7309287.0
2009-11-25 22:23:00,1.74778,1.74778,1.74767,1.74767,16478856.0
2009-11-25 22:24:00,1.74772,1.74772,1.74741,1.74742,8724504.0
2009-11-25 22:25:00,1.74745,1.74746,1.74737,1.74746,6291893.0
2009-11-25 22:26:00,1.74747,1.74747,1.74716,1.74742,13994590.0
2009-11-25 22:27:00,1.74752,1.7477,1.74752,1.7477,10025938.0
2009-11-25 22:28:00,1.74771,1.74787,1.74771,1.74776,3910928.0
2009-11-25 22:29:00,1.74798,1.74819,1.74793,1.74819,9497804.0
2009-11-25 22:30:00,1.74821,1.74841,1.74821,1.74841,10766783.0
2009-11-25 22:31:00,1.74833,1.74836,1.74813,1.74823,5805564.0
2009-11-25 22:32:00,1.74817,1.74843,1.74817,1.74837,9300216.0
2009-11-25 22:33:00,1.74834,1.7484,1.74821,1.74821,11979113.0
2009-11-25 22:34:00,1.74818,1.74833,1.74795,1.74814,5960601.0
2009-11-25 22:35:00,1.74813,1.74822,1.74809,1.74821,7601718.0
2009-11-25 22:36:00,1.74822,1.74837,1.74817,1.74837,9945419.0
2009-11-25 22:37:00,1.74842,1.74852,1.74833,1.74833,5111894.0
2009-11-25 22:38:00,1.74834,1.74834,1.74814,1.74818,3924619.0
2009-11-25 22:39:00,1.74805,1.74805,1.74778,1.74793,8149920.0
2009-11-25 22:40:00,1.74807,1.74813,1.74792,1.74792,4335742.0
2009-11-25 22:41:00,1.748,1.74818,1.74788,1.74818,6765304.0
2009-11-25 22:42:00,1.74814,1.74814,1.74805,1.7481,18781185.0
2009-11-25 22:43:00,1.74821,1.74838,1.74821,1.7483,3437030.0
2009-11-25 22:44:00,1.74838,1.74838,1.74826,1.74828,14823033.0
2009-11-25 22:45:00,1.74817,1.74817,1.74781,1.74798,4535592.0
2009-11-25 22:46:00,1.748,1.74808,1.7479,1.7479,7925447.0
2009-11-25 22:47:00,1.74779,1.74779,1.74749,1.74749,7312578.0
2009-11-25 22:48:00,1.74739,1.74771,1.74731,1.74771,5193742.0
2009-11-25 22:49:00,1.74772,1.74782,1.74771,1.74782,13853745.0
2009-11-25 22:50:00,1.74778,1.74781,1.74758,1.74758,27006483.0
2009-11-25 22:51:00,1.7477,1.74779,1.7477,1.74778,10472509.0
2009-11-25 22:52:00,1.7479,1.74795,1.74781,1.74793,4094299.0
2009-11-25 22:53:00,1.74796,1.748,1.74791,1.74791,5959848.0
2009-11-25 22:54:00,1.74796,1.74797,1.74781,1.7479,15362553.0
2009-11-25 22:55:00,1.74793,1.74808,1.74793,1.74794,6038978.0
2009-11-25 22:56:00,1.74781,1.74782,1.74768,1.74768,12114224.0
2009-11-25 22:57:00,1.74784,1.74798,1.74778,1.74778,5107175.0
2009-11-25 22:58:00,1.74771,1.74803,1.74771,1.74803,6497975.0
2009-11-25 22:59:00,1.74801,1.74801,1.74793,1.74794,6725231.0
2009-11-25 23:00:00,1.74789,1.7479,1.74763,1.74763,9762112.0
2009-11-25 23:01:00,1.74749,1.74769,1.74749,1.74757,7581200.0
2009-11-25 23:02:00,1.74756,1.74757,1.74734,1.74745,9728394.0
2009-11-25 23:03:00,1.74737,1.74737,1.74711,1.74711,5408072.0
2009-11-25 23:04:00,1.74706,1.74709,1.74691,1.74694,6555743.0
2009-11-25 23:05:00,1.74692,1.74701,1.74692,1.74696,7035656.0
2009-11-25 23:06:00,1.74709,1.74714,1.74698,1.74712,4696020.0
2009-11-25 23:07:00,1.74709,1.74709,1.74692,1.74701,8750823.0
2009-11-25 23:08:00,1.74705,1.74705,1.74688,1.74694,7122553.0
2009-11-25 23:09:00,1.7467,1.7467,1.74656,1.7467,25456554.0
2009-11-25 23:10:00,1.74666,1.74692,1.74666,1.74678,9731153.0
2009-11-25 23:11:00,1.74668,1.74679,1.74667,1.74675,8995626.0
2009-11-25 23:12:00,1.74679,1.74703,1.74679,1.7468,5879574.0
2009-11-25 23:13:00,1.7468,1.74694,1.74677,1.74694,6338470.0
2009-11-25 23:14:00,1.74677,1.74682,1.74663,1.74663,32422604.0
2009-11-25 23:15:00,1.74671,1.74683,1.74629,1.74678,4020097.0
2009-11-25 23:16:00,1.74683,1.74686,1.74673,1.74682,8768512.0
2009-11-25 23:17:00,1.74679,1.74683,1.74668,1.74668,4518856.0
2009-11-25 23:18:00,1.74664,1.74672,1.74657,1.74672,12523231.0
2009-11-25 23:19:00,1.74671,1.74676,1.74657,1.74676,11140995.0
2009-11-25 23:20:00,1.74669,1.74679,1.74666,1.74666,10944133.0
2009-11-25 23:21:00,1.74656,1.74656,1.74651,1.74653,23099736.0
2009-11-25 23:22:00,1.74672,1.74695,1.74672,1.74685,11280055.0
2009-11-25 23:23:00,1.74684,1.74685,1.74668,1.74673,6857429.0
2009-11-25 23:24:00,1.74657,1.74665,1.74633,1.74662,9399584.0
2009-11-25 23:25:00,1.74672,1.74684,1.74672,1.74684,10884050.0
2009-11-25 23:26:00,1.74681,1.74681,1.74667,1.74675,8242923.0
2009-11-25 23:27:00,1.74667,1.74676,1.74662,1.74669,5223410.0
2009-11-25 23:28:00,1.74665,1.74665,1.74625,1.74643,9292137.0
2009-11-25 23:29:00,1.74637,1.74654,1.74637,1.74654,6818617.0
2009-11-25 23:30:00,1.7465,1.7465,1.74622,1.74623,11073841.0
2009-11-25 23:31:00,1.74617,1.74617,1.74608,1.74613,10461794.0
2009-11-25 23:32:00,1.74625,1.74637,1.74621,1.74637,8354442.0
2009-11-25 23:33:00,1.7464,1.7464,1.74618,1.74618,10210096.0
2009-11-25 23:34:00,1.7462,1.7462,1.74605,1.74611,6792865.0
2009-11-25 23:35:00,1.74603,1.74626,1.74603,1.74604,12798159.0
2009-11-25 23:36:00,1.74593,1.74593,1.74573,1.74581,6918929.0
2009-11-25 23:37:00,1.74567,1.74567,1.74555,1.74565,7556480.0
2009-11-25 23:38:00,1.7458,1.74595,1.74574,1.74595,15353833.0
2009-11-25 23:39:00,1.74591,1.74592,1.74569,1.74587,5529734.0
2009-11-25 23:40:00,1.74579,1.74581,1.74542,1.74563,24449232.0
2009-11-25 23:41:00,1.74583,1.74593,1.74581,1.74581,10415184.0
2009-11-25 23:42:00,1.74578,1.74583,1.74577,1.74579,13783346.0
2009-11-25 23:43:00,1.74596,1.74606,1.74591,1.74591,7992988.0
2009-11-25 23:44:00,1.74597,1.74597,1.74583,1.74587,5878016.0
2009-11-25 23:45:00,1.74572,1.74572,1.74561,1.74572,11375835.0
2009-11-25 23:46:00,1.74577,1.74583,1.74536,1.74582,10803884.0
2009-11-25 23:47:00,1.74566,1.74592,1.74566,1.74592,11639328.0
2009-11-25 23:48:00,1.7461,1.7461,1.74593,1.74598,7689290.0
2009-11-25 23:49:00,1.74609,1.74624,1.74604,1.74624,16918602.0
2009-11-25 23:50:00,1.74623,1.74623,1.7459,1.74599,4498382.0
2009-11-25 23:51:00,1.74602,1.74612,1.74602,1.74608,6385965.0
2009-11-25 23:52:00,1.74603,1.74614,1.74579,1.74579,11749674.0
2009-11-25 23:53:00,1.74564,1.74565,1.74552,1.74552,5355816.0
2009-11-25 23:54:00,1.74565,1.74573,1.74554,1.74554,5373898.0
2009-11-25 23:55:00,1.74553,1.74558,1.74551,1.74553,3705711.0
2009-11-25 23:56:00,1.74541,1.74545,1.7453,1.7453,8033085.0
2009-11-25 23:57:00,1.74534,1.7454,1.7447,1.74531,10875303.0
2009-11-25 23:58:00,1.74532,1.7455,1.74522,1.7455,10250949.0
2009-11-25 23:59:00,1.74554,1.74554,1.74525,1.74538,9183054.0
2009-11-26 00:00:00,1.74542,1.74549,1.74538,1.74549,5713935.0
2009-11-26 00:01:00,1.74543,1.74554,1.74543,1.74554,5340261.0
2009-11-26 00:02:00,1.74556,1.74556,1.74541,1.74544,10859634.0
2009-11-26 00:03:00,1.74528,1.74567,1.74527,1.74533,5252976.0
2009-11-26 00:04:00,1.74569,1.74569,1.74559,1.74567,6552646.0
2009-11-26 00:05:00,1.74576,1.74586,1.74569,1.74569,9098168.0
2009-11-26 00:06:00,1.74563,1.74574,1.74559,1.74559,9184125.0
2009-11-26 00:07:00,1.74563,1.74575,1.74563,1.7457,9102635.0
2009-11-26 00:08:00,1.74564,1.74564,1.74547,1.74561,10835316.0
2009-11-26 00:09:00,1.7457,1.74592,1.7457,1.7459,10318428.0
2009-11-26 00:10:00,1.74559,1.74564,1.74557,1.74558,7882428.0
2009-11-26 00:11:00,1.74606,1.74608,1.74595,1.74608,11226995.0
2009-11-26 00:12:00,1.74602,1.74608,1.74599,1.74608,8056144.0
2009-11-26 00:13:00,1.74608,1.74608,1.74585,1.74598,5823759.0
2009-11-26 00:14:00,1.74585,1.74605,1.74576,1.74605,7426367.0
2009-11-26 00:15:00,1.74609,1.74627,1.74609,1.74624,10777624.0
2009-11-26 00:16:00,1.74624,1.74624,1.74571,1.74612,15418924.0
2009-11-26 00:17:00,1.74616,1.74627,1.74608,1.74627,8845764.0
2009-11-26 00:18:00,1.74624,1.74637,1.74623,1.74627,6682772.0
2009-11-26 00:19:00,1.74604,1.74646,1.74596,1.74602,11483839.0
2009-11-26 00:20:00,1.74645,1.74691,1.74525,1.74691,8990487.0
2009-11-26 00:21:00,1.74686,1.74692,1.74665,1.74665,10960652.0
2009-11-26 00:22:00,1.74664,1.74664,1.74604,1.74604,7523831.0
2009-11-26 00:23:00,1.74643,1.74644,1.74628,1.74631,5938626.0
2009-11-26 00:24:00,1.74631,1.74632,1.74614,1.74622,7998600.0
2009-11-26 00:25:00,1.74615,1.74616,1.74599,1.746,7986104.0
2009-11-26 00:26:00,1.74597,1.74597,1.7458,1.74582,10440470.0
2009-11-26 00:27:00,1.74571,1.74581,1.74563,1.74563,10934816.0
2009-11-26 00:28:00,1.74565,1.74565,1.74555,1.74555,12399309.0
2009-11-26 00:29:00,1.74522,1.74553,1.74517,1.74549,8442270.0
2009-11-26 00:30:00,1.74552,1.74552,1.7453,1.74544,5313642.0
2009-11-26 00:31:00,1.74553,1.74555,1.74543,1.74553,10969273.0
2009-11-26 00:32:00,1.74538,1.74556,1.74512,1.74556,12897919.0
2009-11-26 00:33:00,1.74553,1.74566,1.74553,1.74556,5424618.0
2009-11-26 00:34:00,1.74552,1.74552,1.74496,1.74545,12739010.0
2009-11-26 00:35:00,1.74533,1.74533,1.74474,1.74474,6131650.0
2009-11-26 00:36:00,1.74478,1.74478,1.74462,1.74475,6401544.0
2009-11-26 00:37:00,1.74466,1.7447,1.74457,1.74466,7132746.0
2009-11-26 00:38:00,1.74472,1.74478,1.74472,1.74478,6678061.0
2009-11-26 00:39:00,1.74486,1.74526,1.74485,1.74526,8939688.0
2009-11-26 00:40:00,1.74541,1.74553,1.74533,1.74553,5790031.0
2009-11-26 00:41:00,1.74546,1.74562,1.74497,1.74562,11265384.0
2009-11-26 00:42:00,1.74579,1.74594,1.74579,1.74582,7235355.0
2009-11-26 00:43:00,1.74579,1.74579,1.74544,1.74558,5236943.0
2009-11-26 00:44:00,1.74557,1.74558,1.74546,1.74553,5799288.0
2009-11-26 00:45:00,1.74556,1.74563,1.74546,1.7456,2805069.0
2009-11-26 00:46:00,1.74562,1.74584,1.7456,1.74577,7189449.0
2009-11-26 00:47:00,1.74572,1.74572,1.74565,1.74565,5634686.0
2009-11-26 00:48:00,1.74561,1.74561,1.74537,1.74537,7168390.0
2009-11-26 00:49:00,1.74542,1.74561,1.74542,1.74561,11712137.0
2009-11-26 00:50:00,1.74566,1.74576,1.74546,1.74546,6180872.0
2009-11-26 00:51:00,1.74542,1.74545,1.7452,1.74526,6465434.0
2009-11-26 00:52:00,1.74512,1.7452,1.74505,1.74505,5448261.0
2009-11-26 00:53:00,1.74513,1.7456,1.74513,1.7456,9874993.0
2009-11-26 00:54:00,1.74557,1.74557,1.74525,1.74525,5483544.0
2009-11-26 00:55:00,1.74515,1.74516,1.74502,1.74502,12629201.0
2009-11-26 00:56:00,1.74506,1.74519,1.74503,1.74516,15693932.0
2009-11-26 00:57:00,1.7452,1.74534,1.74486,1.74534,13004191.0
2009-11-26 00:58:00,1.74527,1.74532,1.74523,1.74523,3867236.0
2009-11-26 00:59:00,1.74526,1.74528,1.74517,1.74517,7508818.0
2009-11-26 01:00:00,1.74522,1.74535,1.74522,1.74524,8100898.0
2009-11-26 01:01:00,1.74497,1.74498,1.74475,1.74498,7588581.0
2009-11-26 01:02:00,1.74502,1.74505,1.74493,1.74497,7689250.0
2009-11-26 01:03:00,1.745,1.74524,1.74494,1.7452,8670266.0
2009-11-26 01:04:00,1.74519,1.74532,1.74509,1.74532,13391008.0
2009-11-26 01:05:00,1.7453,1.74541,1.74503,1.74541,8693222.0
2009-11-26 01:06:00,1.74564,1.74586,1.74529,1.74572,16082105.0
2009-11-26 01:07:00,1.74569,1.74569,1.74555,1.7456,10342027.0
2009-11-26 01:08:00,1.74574,1.74603,1.74574,1.74603,19774907.0
2009-11-26 01:09:00,1.74601,1.74601,1.74585,1.74591,8026215.0
2009-11-26 01:10:00,1.74594,1.74597,1.74588,1.74588,12147298.0
2009-11-26 01:11:00,1.74577,1.74578,1.74573,1.74577,9025509.0
2009-11-26 01:12:00,1.74574,1.74579,1.74564,1.74575,7720764.0
2009-11-26 01:13:00,1.74589,1.74617,1.74589,1.74603,5569656.0
2009-11-26 01:14:00,1.74584,1.74633,1.74578,1.74633,5780835.0
2009-11-26 01:15:00,1.74627,1.74628,1.7459,1.7459,8522616.0
2009-11-26 01:16:00,1.74588,1.74588,1.74575,1.74576,5238132.0
2009-11-26 01:17:00,1.74571,1.74571,1.74557,1.74567,9781659.0
2009-11-26 01:18:00,1.74575,1.74581,1.7457,1.74581,10198073.0
2009-11-26 01:19:00,1.74574,1.74574,1.74559,1.74559,9701230.0
2009-11-26 01:20:00,1.74557,1.74572,1.74554,1.74554,10508656.0
2009-11-26 01:21:00,1.74548,1.74548,1.74536,1.74536,8168524.0
2009-11-26 01:22:00,1.74532,1.74555,1.74532,1.74555,7038871.0
2009-11-26 01:23:00,1.74553,1.74553,1.74533,1.74533,9244254.0
2009-11-26 01:24:00,1.74551,1.74558,1.74521,1.74521,8456273.0
2009-11-26 01:25:00,1.74523,1.74545,1.74523,1.74545,9628373.0
2009-11-26 01:26:00,1.74549,1.74556,1.74543,1.74556,8820205.0
2009-11-26 01:27:00,1.7456,1.74581,1.74558,1.74581,5027382.0
2009-11-26 01:28:00,1.74575,1.74608,1.74575,1.74608,10638781.0
2009-11-26 01:29:00,1.74603,1.74613,1.74598,1.74612,11380579.0
2009-11-26 01:30:00,1.74625,1.74663,1.74619,1.74663,6184751.0
2009-11-26 01:31:00,1.74664,1.74675,1.74664,1.74673,12586467.0
2009-11-26 01:32:00,1.74681,1.74701,1.7468,1.74701,8477322.0
2009-11-26 01:33:00,1.74676,1.74679,1.74656,1.74668,11178360.0
2009-11-26 01:34:00,1.74673,1.74683,1.74654,1.74683,6354727.0
2009-11-26 01:35:00,1.74696,1.74708,1.74696,1.74708,6463313.0
2009-11-26 01:36:00,1.74711,1.74749,1.74711,1.74745,19657912.0
2009-11-26 01:37:00,1.74755,1.74777,1.74755,1.74777,13262713.0
2009-11-26 01:38:00,1.74781,1.74802,1.74781,1.74802,8966316.0
2009-11-26 01:39:00,1.74802,1.74833,1.74801,1.74833,6689734.0
2009-11-26 01:40:00,1.74833,1.74833,1.74819,1.74828,13073443.0
2009-11-26 01:41:00,1.74825,1.74836,1.74818,1.74836,8606560.0
2009-11-26 01:42:00,1.74829,1.74833,1.74821,1.74821,7215379.0
2009-11-26 01:43:00,1.74815,1.74815,1.74776,1.74776,3859886.0
2009-11-26 01:44:00,1.7479,1.74812,1.7479,1.74793,8575652.0
2009-11-26 01:45:00,1.74803,1.74803,1.7477,1.7477,5186663.0
2009-11-26 01:46:00,1.7477,1.7477,1.74758,1.7476,9244104.0
2009-11-26 01:47:00,1.74754,1.74754,1.74714,1.74714,20309182.0
2009-11-26 01:48:00,1.74716,1.74716,1.74701,1.74713,5441531.0
2009-11-26 01:49:00,1.74708,1.74708,1.7467,1.74698,13090277.0
2009-11-26 01:50:00,1.74693,1.74708,1.74693,1.74705,4162818.0
2009-11-26 01:51:00,1.7471,1.74726,1.74706,1.74713,6190872.0
2009-11-26 01:52:00,1.74682,1.74726,1.74682,1.74717,6605645.0
2009-11-26 01:53:00,1.74712,1.74719,1.74699,1.74719,12104329.0
2009-11-26 01:54:00,1.74717,1.74717,1.747,1.74703,9156653.0
2009-11-26 01:55:00,1.747,1.74702,1.74686,1.74695,8767444.0
2009-11-26 01:56:00,1.74695,1.74698,1.7468,1.74691,15102203.0
2009-11-26 01:57:00,1.74686,1.74693,1.74684,1.74688,8862718.0
2009-11-26 01:58:00,1.74691,1.74699,1.74691,1.74698,8856928.0
2009-11-26 01:59:00,1.74721,1.74723,1.74711,1.74717,7893613.0
2009-11-26 02:00:00,1.74749,1.74777,1.74749,1.74775,8442368.0
2009-11-26 02:01:00,1.74764,1.74785,1.74764,1.7478,9284964.0
2009-11-26 02:02:00,1.74779,1.74789,1.74771,1.74771,8884040.0
2009-11-26 02:03:00,1.74779,1.74793,1.74766,1.74793,14538122.0
2009-11-26 02:04:00,1.74795,1.74795,1.74756,1.74795,8284460.0
2009-11-26 02:05:00,1.74797,1.74798,1.74775,1.74775,9409775.0
2009-11-26 02:06:00,1.74764,1.74772,1.74748,1.74772,11022978.0
2009-11-26 02:07:00,1.7477,1.7477,1.74729,1.74729,6438251.0
2009-11-26 02:08:00,1.74766,1.74789,1.74766,1.74789,6404791.0
2009-11-26 02:09:00,1.7479,1.74796,1.74783,1.74783,4201472.0
2009-11-26 02:10:00,1.74791,1.74804,1.74782,1.74804,14089202.0
2009-11-26 02:11:00,1.748,1.74804,1.74787,1.74798,5156382.0
2009-11-26 02:12:00,1.74789,1.74813,1.74788,1.74813,19578888.0
2009-11-26 02:13:00,1.74823,1.74835,1.74823,1.74835,9029208.0
2009-11-26 02:14:00,1.74829,1.74835,1.74827,1.74827,5307137.0
2009-11-26 02:15:00,1.7481,1.74836,1.7481,1.74813,8188344.0
2009-11-26 02:16:00,1.74798,1.74822,1.74797,1.74822,3728280.0
2009-11-26 02:17:00,1.74821,1.74821,1.74802,1.74802,7972794.0
2009-11-26 02:18:00,1.74816,1.74836,1.74816,1.74836,7927201.0
2009-11-26 02:19:00,1.74844,1.74853,1.74835,1.74835,13609663.0
2009-11-26 02:20:00,1.74834,1.74836,1.74819,1.74836,6326588.0
2009-11-26 02:21:00,1.74852,1.74886,1.74852,1.74886,9423348.0
2009-11-26 02:22:00,1.74884,1.74884,1.74821,1.74831,12176563.0
2009-11-26 02:23:00,1.74839,1.74862,1.74839,1.74852,20642562.0
2009-11-26 02:24:00,1.74852,1.74858,1.74845,1.74851,6545128.0
2009-11-26 02:25:00,1.74844,1.74847,1.74824,1.74847,5846653.0
2009-11-26 02:26:00,1.74843,1.74843,1.74813,1.74813,10766020.0
2009-11-26 02:27:00,1.74823,1.74824,1.74819,1.74824,7837760.0
2009-11-26 02:28:00,1.74815,1.74815,1.74793,1.74793,12304689.0
2009-11-26 02:29:00,1.74795,1.74823,1.74793,1.74823,6191561.0
2009-11-26 02:30:00,1.74839,1.74873,1.74839,1.74873,12212230.0
2009-11-26 02:31:00,1.74884,1.74899,1.74884,1.7489,9691886.0
2009-11-26 02:32:00,1.74896,1.74896,1.74879,1.74891,5180198.0
2009-11-26 02:33:00,1.74892,1.7492,1.74892,1.7492,8860964.0
2009-11-26 02:34:00,1.74916,1.74916,1.74889,1.74889,9459983.0
2009-11-26 02:35:00,1.74886,1.74886,1.74871,1.74871,8952224.0
2009-11-26 02:36:00,1.74855,1.74865,1.74847,1.74847,9358426.0
2009-11-26 02:37:00,1.74844,1.74844,1.74823,1.74823,7326814.0
2009-11-26 02:38:00,1.74822,1.74822,1.74793,1.74793,8417688.0
2009-11-26 02:39:00,1.7479,1.7479,1.74765,1.74766,9698806.0
2009-11-26 02:40:00,1.74762,1.74772,1.7476,1.74772,10033330.0
2009-11-26 02:41:00,1.74787,1.74787,1.74772,1.74772,10531937.0
2009-11-26 02:42:00,1.74763,1.74766,1.74756,1.74763,10572480.0
2009-11-26 02:43:00,1.74764,1.74795,1.74763,1.74795,4854617.0
2009-11-26 02:44:00,1.74796,1.74796,1.74774,1.74792,7874541.0
2009-11-26 02:45:00,1.74805,1.7482,1.74781,1.74789,5954098.0
2009-11-26 02:46:00,1.7481,1.74838,1.7481,1.74838,5230706.0
2009-11-26 02:47:00,1.74836,1.74841,1.74827,1.74833,7467612.0
2009-11-26 02:48:00,1.74831,1.74831,1.74817,1.74817,9739409.0
2009-11-26 02:49:00,1.74822,1.74829,1.74818,1.74821,12406596.0
2009-11-26 02:50:00,1.7482,1.74862,1.7482,1.74862,8822923.0
2009-11-26 02:51:00,1.74866,1.74893,1.74866,1.74893,19948461.0
2009-11-26 02:52:00,1.74893,1.74951,1.74891,1.74951,9602627.0
2009-11-26 02:53:00,1.74964,1.74994,1.74945,1.74994,17386059.0
2009-11-26 02:54:00,1.74981,1.75024,1.74972,1.75024,8095003.0
2009-11-26 02:55:00,1.75035,1.75051,1.75035,1.75037,14132990.0
2009-11-26 02:56:00,1.75034,1.75048,1.75024,1.75039,7912993.0
2009-11-26 02:57:00,1.75037,1.75047,1.75028,1.75035,8282260.0
2009-11-26 02:58:00,1.75026,1.75029,1.75005,1.75019,8085869.0
2009-11-26 02:59:00,1.75046,1.75058,1.75046,1.75056,8070231.0
2009-11-26 03:00:00,1.75045,1.75045,1.75025,1.75026,7541246.0
2009-11-26 03:01:00,1.75014,1.75014,1.74977,1.74977,3766299.0
2009-11-26 03:02:00,1.74963,1.74963,1.74923,1.74959,12408581.0
2009-11-26 03:03:00,1.74949,1.74949,1.7492,1.74923,14338905.0
2009-11-26 03:04:00,1.74929,1.74965,1.74929,1.74965,12264933.0
2009-11-26 03:05:00,1.74977,1.74981,1.74967,1.74971,5977919.0
2009-11-26 03:06:00,1.7497,1.7497,1.74931,1.74931,9170685.0
2009-11-26 03:07:00,1.74932,1.74943,1.74928,1.74931,6047576.0
2009-11-26 03:08:00,1.74942,1.74942,1.74914,1.74914,6578584.0
2009-11-26 03:09:00,1.74911,1.74912,1.74899,1.74899,5864761.0
2009-11-26 03:10:00,1.74896,1.74905,1.74896,1.74903,12228167.0
2009-11-26 03:11:00,1.749,1.74902,1.74892,1.74892,6743546.0
2009-11-26 03:12:00,1.74896,1.74909,1.74896,1.74909,5421616.0
2009-11-26 03:13:00,1.74904,1.74904,1.74875,1.7488,7031934.0
2009-11-26 03:14:00,1.7487,1.7487,1.74801,1.74801,2747373.0
2009-11-26 03:15:00,1.74793,1.74799,1.74786,1.74799,6140061.0
2009-11-26 03:16:00,1.74809,1.74832,1.74802,1.74811,5462548.0
2009-11-26 03:17:00,1.74808,1.74836,1.74808,1.74835,7711955.0
2009-11-26 03:18:00,1.74818,1.74818,1.74759,1.74807,10628724.0
2009-11-26 03:19:00,1.74811,1.74814,1.74796,1.74814,5524841.0
2009-11-26 03:20:00,1.7481,1.74822,1.74775,1.74812,8673415.0
2009-11-26 03:21:00,1.74804,1.74804,1.74786,1.74786,6328117.0
2009-11-26 03:22:00,1.74789,1.748,1.7478,1.748,7252412.0
2009-11-26 03:23:00,1.74818,1.74838,1.74816,1.74838,6482577.0
2009-11-26 03:24:00,1.74832,1.74843,1.74826,1.74841,5967541.0
2009-11-26 03:25:00,1.74843,1.74847,1.74799,1.74847,13582481.0
2009-11-26 03:26:00,1.7485,1.74872,1.7485,1.74868,5030245.0
2009-11-26 03:27:00,1.74872,1.74872,1.74852,1.74869,14311936.0
2009-11-26 03:28:00,1.74893,1.74913,1.74893,1.74903,11236707.0
2009-11-26 03:29:00,1.74897,1.74923,1.74891,1.74923,5416559.0
2009-11-26 03:30:00,1.74913,1.74922,1.74875,1.74884,8576051.0
2009-11-26 03:31:00,1.74917,1.74929,1.74917,1.74929,12944262.0
2009-11-26 03:32:00,1.74929,1.75016,1.74929,1.75016,10730929.0
2009-11-26 03:33:00,1.75038,1.75044,1.7503,1.7503,10237762.0
2009-11-26 03:34:00,1.75027,1.75033,1.75023,1.75026,8418829.0
2009-11-26 03:35:00,1.75029,1.7503,1.75012,1.7503,7363159.0
2009-11-26 03:36:00,1.7503,1.7504,1.75017,1.7504,6571457.0
2009-11-26 03:37:00,1.75008,1.75056,1.75001,1.75042,6864812.0
2009-11-26 03:38:00,1.75038,1.75039,1.75006,1.75022,10874742.0
2009-11-26 03:39:00,1.75032,1.75079,1.74907,1.75079,8494413.0
2009-11-26 03:40:00,1.75035,1.75058,1.74985,1.74993,10614507.0
2009-11-26 03:41:00,1.75019,1.75046,1.75019,1.75046,7334036.0
2009-11-26 03:42:00,1.75052,1.75055,1.75043,1.75046,8282552.0
2009-11-26 03:43:00,1.75042,1.75042,1.74982,1.75009,15116592.0
2009-11-26 03:44:00,1.75007,1.75013,1.74995,1.74995,10744317.0
2009-11-26 03:45:00,1.74991,1.74991,1.74967,1.74977,8211373.0
2009-11-26 03:46:00,1.74993,1.75036,1.74993,1.75036,6421610.0
2009-11-26 03:47:00,1.75045,1.75065,1.75039,1.75065,7376746.0
2009-11-26 03:48:00,1.75077,1.7508,1.75067,1.75077,11213540.0
2009-11-26 03:49:00,1.75043,1.75066,1.75042,1.75066,7827624.0
2009-11-26 03:50:00,1.75109,1.75133,1.75109,1.75129,10798982.0
2009-11-26 03:51:00,1.75123,1.75143,1.75118,1.75138,9900688.0
2009-11-26 03:52:00,1.75132,1.75134,1.75116,1.75116,9784621.0
2009-11-26 03:53:00,1.75101,1.75114,1.7509,1.7509,9695055.0
2009-11-26 03:54:00,1.75095,1.7511,1.75089,1.7511,9655276.0
2009-11-26 03:55:00,1.75123,1.7515,1.75123,1.7515,6361794.0
2009-11-26 03:56:00,1.75126,1.75166,1.75126,1.75145,5162122.0
2009-11-26 03:57:00,1.75174,1.75182,1.75157,1.75157,11864563.0
2009-11-26 03:58:00,1.75146,1.75146,1.75112,1.75112,5153696.0
2009-11-26 03:59:00,1.75115,1.75116,1.75089,1.75089,6057388.0
2009-11-26 04:00:00,1.75086,1.75101,1.75085,1.75101,9410793.0
2009-11-26 04:01:00,1.75109,1.75116,1.75097,1.75116,10106428.0
2009-11-26 04:02:00,1.75109,1.75115,1.75043,1.75106,11763443.0
2009-11-26 04:03:00,1.75098,1.75142,1.75098,1.75142,8320129.0
2009-11-26 04:04:00,1.7516,1.75162,1.75149,1.75162,4063282.0
2009-11-26 04:05:00,1.75164,1.75167,1.75158,1.75167,5393314.0
2009-11-26 04:06:00,1.75161,1.75182,1.75161,1.75164,5730600.0
2009-11-26 04:07:00,1.75152,1.75152,1.75111,1.75111,11569195.0
2009-11-26 04:08:00,1.75112,1.75112,1.75087,1.75087,5909648.0
2009-11-26 04:09:00,1.75078,1.75078,1.75053,1.75068,4611360.0
2009-11-26 04:10:00,1.75064,1.75087,1.75048,1.75087,17829701.0
2009-11-26 04:11:00,1.75082,1.75098,1.75077,1.75098,7752862.0
2009-11-26 04:12:00,1.75083,1.7509,1.75079,1.75084,11681388.0
2009-11-26 04:13:00,1.75096,1.75096,1.7503,1.7506,10098031.0
2009-11-26 04:14:00,1.75045,1.75045,1.75032,1.75033,11975820.0
2009-11-26 04:15:00,1.75044,1.75065,1.75044,1.75065,5381813.0
2009-11-26 04:16:00,1.75069,1.75098,1.75066,1.75098,7508679.0
2009-11-26 04:17:00,1.75092,1.75104,1.75089,1.75089,13135754.0
2009-11-26 04:18:00,1.75074,1.75074,1.75057,1.7507,10861597.0
2009-11-26 04:19:00,1.75058,1.75065,1.75053,1.75053,24031092.0
2009-11-26 04:20:00,1.75048,1.75055,1.75032,1.7504,5909097.0
2009-11-26 04:21:00,1.75037,1.75041,1.75036,1.75041,15180771.0
2009-11-26 04:22:00,1.75026,1.75026,1.75001,1.75014,7776560.0
2009-11-26 04:23:00,1.75032,1.75046,1.75019,1.75019,6801937.0
2009-11-26 04:24:00,1.75012,1.75048,1.75012,1.75048,12648903.0
2009-11-26 04:25:00,1.75058,1.75061,1.75039,1.75061,6354411.0
2009-11-26 04:26:00,1.75059,1.75066,1.75055,1.75055,11259478.0
2009-11-26 04:27:00,1.75053,1.75063,1.75053,1.75063,7813733.0
2009-11-26 04:28:00,1.75055,1.75062,1.75045,1.75045,10632985.0
2009-11-26 04:29:00,1.75043,1.75043,1.75026,1.75033,10761752.0
2009-11-26 04:30:00,1.75032,1.75036,1.75031,1.75032,6390457.0
2009-11-26 04:31:00,1.75037,1.75053,1.75009,1.75053,8564971.0
2009-11-26 04:32:00,1.75056,1.75056,1.7503,1.75047,5623221.0
2009-11-26 04:33:00,1.75056,1.75065,1.75053,1.75053,8075755.0
2009-11-26 04:34:00,1.75049,1.75049,1.75041,1.75042,9919842.0
2009-11-26 04:35:00,1.75044,1.75059,1.75024,1.75051,9389256.0
2009-11-26 04:36:00,1.75072,1.75085,1.75066,1.75071,6754093.0
2009-11-26 04:37:00,1.75072,1.75105,1.75068,1.75105,10892290.0
2009-11-26 04:38:00,1.7509,1.75091,1.7508,1.7508,21246991.0
2009-11-26 04:39:00,1.75086,1.75086,1.75075,1.75075,10590413.0
2009-11-26 04:40:00,1.75087,1.75092,1.75084,1.75084,11390445.0
2009-11-26 04:41:00,1.75083,1.75101,1.75075,1.75101,12360077.0
2009-11-26 04:42:00,1.75107,1.75123,1.751,1.751,4977261.0
2009-11-26 04:43:00,1.75092,1.75097,1.75084,1.75094,9436625.0
2009-11-26 04:44:00,1.75098,1.75105,1.75054,1.75105,4433766.0
2009-11-26 04:45:00,1.7509,1.7509,1.75083,1.75088,31724652.0
2009-11-26 04:46:00,1.75098,1.75098,1.75082,1.75089,6943985.0
2009-11-26 04:47:00,1.75088,1.75099,1.75088,1.75092,6429277.0
2009-11-26 04:48:00,1.75099,1.75134,1.75099,1.75134,8454537.0
2009-11-26 04:49:00,1.7515,1.75176,1.75146,1.75146,9171681.0
2009-11-26 04:50:00,1.7515,1.75171,1.75149,1.75171,26564274.0
2009-11-26 04:51:00,1.75181,1.75181,1.7513,1.7513,6781444.0
2009-11-26 04:52:00,1.75113,1.75113,1.75093,1.75102,8278925.0
2009-11-26 04:53:00,1.75105,1.75128,1.75097,1.75128,5082273.0
2009-11-26 04:54:00,1.75122,1.75134,1.75122,1.75122,6498248.0
2009-11-26 04:55:00,1.75126,1.75137,1.75116,1.75121,6163730.0
2009-11-26 04:56:00,1.75115,1.75115,1.75103,1.75106,5341306.0
2009-11-26 04:57:00,1.75096,1.75097,1.75059,1.75097,9022809.0
2009-11-26 04:58:00,1.75111,1.75152,1.75111,1.75152,6706282.0
2009-11-26 04:59:00,1.75155,1.75155,1.75141,1.75141,9808210.0
2009-11-26 05:00:00,1.75134,1.75134,1.7511,1.75115,7460873.0
2009-11-26 05:01:00,1.75119,1.75119,1.75104,1.75104,6719726.0
2009-11-26 05:02:00,1.75109,1.7511,1.75104,1.75109,5091900.0
2009-11-26 05:03:00,1.75092,1.75092,1.7507,1.7507,11470720.0
2009-11-26 05:04:00,1.75063,1.75063,1.75042,1.75046,6383023.0
2009-11-26 05:05:00,1.75037,1.75045,1.75003,1.75045,14788749.0
2009-11-26 05:06:00,1.75048,1.75052,1.75042,1.75049,5628338.0
2009-11-26 05:07:00,1.75049,1.75055,1.75038,1.75055,4289920.0
2009-11-26 05:08:00,1.75049,1.75063,1.75049,1.75063,11139781.0
2009-11-26 05:09:00,1.75058,1.75075,1.75052,1.75075,24611769.0
2009-11-26 05:10:00,1.7509,1.75113,1.7509,1.75113,12898004.0
2009-11-26 05:11:00,1.75109,1.75109,1.75091,1.75103,4929052.0
2009-11-26 05:12:00,1.75099,1.75099,1.75085,1.75085,7118250.0
2009-11-26 05:13:00,1.75094,1.75103,1.75087,1.75101,8806053.0
2009-11-26 05:14:00,1.75097,1.75104,1.75069,1.75095,4804144.0
2009-11-26 05:15:00,1.75104,1.75107,1.75095,1.75105,15464823.0
2009-11-26 05:16:00,1.75089,1.75096,1.75087,1.75087,3127701.0
2009-11-26 05:17:00,1.75079,1.7508,1.75071,1.75071,17462745.0
2009-11-26 05:18:00,1.75077,1.75082,1.7506,1.75081,6260690.0
2009-11-26 05:19:00,1.75072,1.75088,1.75055,1.75061,4379978.0
2009-11-26 05:20:00,1.75063,1.75097,1.75063,1.75097,7643175.0
2009-11-26 05:21:00,1.75114,1.75119,1.75105,1.75108,3901986.0
2009-11-26 05:22:00,1.75102,1.75103,1.75097,1.75103,5083428.0
2009-11-26 05:23:00,1.75093,1.75099,1.75079,1.75089,10164984.0
2009-11-26 05:24:00,1.75099,1.75113,1.75098,1.75113,6971496.0
2009-11-26 05:25:00,1.75119,1.75126,1.75087,1.75108,5446456.0
2009-11-26 05:26:00,1.75102,1.75124,1.75101,1.75114,12386634.0
2009-11-26 05:27:00,1.75115,1.75122,1.75102,1.75102,10134267.0
2009-11-26 05:28:00,1.751,1.75106,1.75086,1.75086,6215141.0
2009-11-26 05:29:00,1.75086,1.75123,1.75086,1.75123,10289356.0
2009-11-26 05:30:00,1.75122,1.75122,1.75069,1.75092,9243605.0
2009-11-26 05:31:00,1.7508,1.7515,1.7508,1.7515,3788190.0
2009-11-26 05:32:00,1.75164,1.75192,1.7515,1.7515,10219079.0
2009-11-26 05:33:00,1.75138,1.75153,1.75119,1.75153,13214910.0
2009-11-26 05:34:00,1.75136,1.75136,1.75102,1.75108,6687100.0
2009-11-26 05:35:00,1.75116,1.75133,1.75114,1.75114,9452334.0
2009-11-26 05:36:00,1.75094,1.75094,1.74978,1.74978,17133344.0
2009-11-26 05:37:00,1.74995,1.75045,1.7489,1.75045,8078346.0
2009-11-26 05:38:00,1.75044,1.75049,1.75002,1.75002,5799280.0
2009-11-26 05:39:00,1.75,1.75012,1.74995,1.75006,21308973.0
2009-11-26 05:40:00,1.75022,1.75087,1.75022,1.75087,7302531.0
2009-11-26 05:41:00,1.75101,1.75133,1.75087,1.75133,6157586.0
2009-11-26 05:42:00,1.75131,1.7519,1.75131,1.75188,6424075.0
2009-11-26 05:43:00,1.75193,1.75207,1.7516,1.75187,7944636.0
2009-11-26 05:44:00,1.75171,1.75173,1.75155,1.75173,9878120.0
2009-11-26 05:45:00,1.75173,1.75201,1.75134,1.75171,4885743.0
2009-11-26 05:46:00,1.75156,1.75157,1.75128,1.75135,6034650.0
2009-11-26 05:47:00,1.75114,1.7512,1.75099,1.75104,6397941.0
2009-11-26 05:48:00,1.75108,1.75119,1.75091,1.75091,11242108.0
2009-11-26 05:49:00,1.75077,1.75077,1.75049,1.75066,19942416.0
2009-11-26 05:50:00,1.75082,1.75108,1.75081,1.75108,10416790.0
2009-11-26 05:51:00,1.75111,1.7513,1.75111,1.7513,7746578.0
2009-11-26 05:52:00,1.75128,1.75146,1.75128,1.75146,4240327.0
2009-11-26 05:53:00,1.75154,1.75178,1.75017,1.75178,8750230.0
2009-11-26 05:54:00,1.75175,1.75188,1.75167,1.75168,6849492.0
2009-11-26 05:55:00,1.75163,1.75168,1.75144,1.75144,13886183.0
2009-11-26 05:56:00,1.7513,1.75141,1.7512,1.75139,7625134.0
2009-11-26 05:57:00,1.75137,1.75137,1.7511,1.75113,9160033.0
2009-11-26 05:58:00,1.75123,1.75154,1.75123,1.75154,13074527.0
2009-11-26 05:59:00,1.75144,1.75174,1.75144,1.75161,8271053.0
2009-11-26 06:00:00,1.75152,1.75152,1.75061,1.75061,6078612.0
2009-11-26 06:01:00,1.75057,1.75057,1.74991,1.74991,28783560.0
2009-11-26 06:02:00,1.74987,1.75005,1.74987,1.74994,10068353.0
2009-11-26 06:03:00,1.74991,1.74991,1.74965,1.7497,6257960.0
2009-11-26 06:04:00,1.74972,1.75034,1.74972,1.75034,16168326.0
2009-11-26 06:05:00,1.75054,1.75096,1.75054,1.75069,8962764.0
2009-11-26 06:06:00,1.75072,1.75072,1.75056,1.75068,9711620.0
2009-11-26 06:07:00,1.75064,1.75064,1.7505,1.75058,9404180.0
2009-11-26 06:08:00,1.75057,1.75061,1.75048,1.7505,36347160.0
2009-11-26 06:09:00,1.75048,1.75056,1.75029,1.75029,19533674.0
2009-11-26 06:10:00,1.75017,1.75017,1.74991,1.74991,36315774.0
2009-11-26 06:11:00,1.7499,1.7502,1.7499,1.75012,5402586.0
2009-11-26 06:12:00,1.74995,1.75001,1.74975,1.74981,14747206.0
2009-11-26 06:13:00,1.7498,1.74983,1.74974,1.74976,6541110.0
2009-11-26 06:14:00,1.74993,1.75021,1.74993,1.75015,11825532.0
2009-11-26 06:15:00,1.75016,1.75034,1.75,1.75034,10914646.0
2009-11-26 06:16:00,1.75029,1.75049,1.75027,1.75035,5025271.0
2009-11-26 06:17:00,1.75043,1.75044,1.75031,1.75031,4332061.0
2009-11-26 06:18:00,1.75018,1.75018,1.74988,1.74988,14597580.0
2009-11-26 06:19:00,1.74984,1.75001,1.74968,1.74988,9728492.0
2009-11-26 06:20:00,1.74976,1.74976,1.7495,1.74955,10393473.0
2009-11-26 06:21:00,1.74954,1.74966,1.74949,1.74949,12741735.0
2009-11-26 06:22:00,1.74935,1.74935,1.74904,1.74928,6771839.0
2009-11-26 06:23:00,1.7493,1.74948,1.74927,1.74948,9230059.0
2009-11-26 06:24:00,1.74952,1.74957,1.74952,1.74952,5889004.0
2009-11-26 06:25:00,1.7495,1.7495,1.74933,1.74935,5102553.0
2009-11-26 06:26:00,1.74936,1.7494,1.74935,1.7494,4924569.0
2009-11-26 06:27:00,1.74947,1.75003,1.74947,1.75003,13061936.0
2009-11-26 06:28:00,1.75009,1.75026,1.74997,1.75026,4212549.0
2009-11-26 06:29:00,1.75035,1.75049,1.75035,1.75041,6556148.0
2009-11-26 06:30:00,1.75045,1.75046,1.75036,1.75043,10597187.0
2009-11-26 06:31:00,1.75032,1.75035,1.75013,1.75013,6751003.0
2009-11-26 06:32:00,1.75009,1.75009,1.74984,1.74984,11729287.0
2009-11-26 06:33:00,1.74996,1.75018,1.74996,1.75018,9108835.0
2009-11-26 06:34:00,1.7503,1.75084,1.7503,1.75084,41309226.0
2009-11-26 06:35:00,1.75085,1.75108,1.75084,1.75108,7643569.0
2009-11-26 06:36:00,1.75111,1.75117,1.75102,1.75102,10082106.0
2009-11-26 06:37:00,1.75086,1.7509,1.75064,1.75089,15690298.0
2009-11-26 06:38:00,1.75091,1.75091,1.75062,1.75073,6432688.0
2009-11-26 06:39:00,1.75077,1.75092,1.75077,1.75092,8397077.0
2009-11-26 06:40:00,1.75084,1.75088,1.75072,1.75081,6881421.0
2009-11-26 06:41:00,1.75076,1.75078,1.75066,1.75078,7110810.0
2009-11-26 06:42:00,1.75075,1.75084,1.75069,1.7507,16583411.0
2009-11-26 06:43:00,1.75078,1.7509,1.75075,1.7509,8427554.0
2009-11-26 06:44:00,1.75087,1.75091,1.75078,1.75078,11862638.0
2009-11-26 06:45:00,1.75075,1.75078,1.75066,1.75078,7375042.0
2009-11-26 06:46:00,1.75091,1.75093,1.75083,1.7509,5000220.0
2009-11-26 06:47:00,1.75085,1.75085,1.75064,1.75079,63111788.0
2009-11-26 06:48:00,1.75083,1.7509,1.75066,1.75087,8808109.0
2009-11-26 06:49:00,1.75089,1.75095,1.75071,1.75095,8743626.0
2009-11-26 06:50:00,1.75095,1.75095,1.7507,1.7509,33421036.0
2009-11-26 06:51:00,1.75085,1.75085,1.75057,1.75057,5722213.0
2009-11-26 06:52:00,1.75054,1.75054,1.7501,1.7501,5486744.0
2009-11-26 06:53:00,1.75003,1.75003,1.74945,1.74967,10871849.0
2009-11-26 06:54:00,1.74974,1.74982,1.74959,1.74959,6262117.0
2009-11-26 06:55:00,1.74954,1.74972,1.74948,1.74972,7918594.0
2009-11-26 06:56:00,1.74968,1.74968,1.74934,1.74934,8651111.0
2009-11-26 06:57:00,1.74934,1.74958,1.74934,1.74958,9632282.0
2009-11-26 06:58:00,1.74965,1.74973,1.74955,1.74962,7891088.0
2009-11-26 06:59:00,1.74968,1.74968,1.74959,1.74967,6483711.0
2009-11-26 07:00:00,1.74956,1.74956,1.74919,1.74919,5727969.0
2009-11-26 07:01:00,1.7492,1.74928,1.74919,1.74928,8805680.0
2009-11-26 07:02:00,1.74924,1.74932,1.74915,1.74925,10032567.0
2009-11-26 07:03:00,1.74928,1.74937,1.74922,1.74937,3071170.0
2009-11-26 07:04:00,1.74941,1.7495,1.74936,1.7495,10587303.0
2009-11-26 07:05:00,1.74951,1.74958,1.74941,1.74941,8918360.0
2009-11-26 07:06:00,1.74934,1.74934,1.74913,1.74916,13398812.0
2009-11-26 07:07:00,1.74909,1.74928,1.74897,1.74897,15901688.0
2009-11-26 07:08:00,1.74899,1.74899,1.7489,1.7489,49680135.0
2009-11-26 07:09:00,1.74892,1.74906,1.74892,1.74898,47193750.0
2009-11-26 07:10:00,1.74877,1.7488,1.74846,1.74846,8768340.0
2009-11-26 07:11:00,1.74859,1.7489,1.74859,1.74883,14650221.0
2009-11-26 07:12:00,1.74879,1.74922,1.74879,1.74916,12415564.0
2009-11-26 07:13:00,1.74911,1.74923,1.74857,1.74857,6563280.0
2009-11-26 07:14:00,1.74844,1.74854,1.74827,1.74827,5192889.0
2009-11-26 07:15:00,1.74836,1.74836,1.74807,1.74807,5397069.0
2009-11-26 07:16:00,1.74799,1.74799,1.7476,1.74797,24070572.0
2009-11-26 07:17:00,1.74789,1.74789,1.74765,1.74765,4913287.0
2009-11-26 07:18:00,1.74766,1.74789,1.74762,1.74789,7977690.0
2009-11-26 07:19:00,1.74795,1.74809,1.74785,1.74809,6641379.0
2009-11-26 07:20:00,1.74802,1.74838,1.74802,1.74833,7138909.0
2009-11-26 07:21:00,1.74839,1.74842,1.74812,1.74812,5671411.0
2009-11-26 07:22:00,1.74824,1.7486,1.74824,1.7486,10645434.0
2009-11-26 07:23:00,1.74878,1.74909,1.74861,1.74909,9036338.0
2009-11-26 07:24:00,1.74925,1.7498,1.74925,1.7498,44364510.0
2009-11-26 07:25:00,1.74982,1.74982,1.74964,1.74964,6195463.0
2009-11-26 07:26:00,1.74955,1.74956,1.74938,1.74956,7792854.0
2009-11-26 07:27:00,1.74947,1.74947,1.74928,1.74944,8095858.0
2009-11-26 07:28:00,1.74941,1.7495,1.7494,1.7494,8020036.0
2009-11-26 07:29:00,1.74949,1.74968,1.74941,1.74968,6854329.0
2009-11-26 07:30:00,1.74959,1.74967,1.74821,1.74967,12035396.0
2009-11-26 07:31:00,1.74958,1.74963,1.74947,1.74947,7537520.0
2009-11-26 07:32:00,1.74945,1.74945,1.74901,1.74901,20166426.0
2009-11-26 07:33:00,1.74899,1.74899,1.74888,1.7489,8008502.0
2009-11-26 07:34:00,1.74889,1.74889,1.74865,1.7488,6204031.0
2009-11-26 07:35:00,1.74882,1.74897,1.74747,1.74889,8000430.0
2009-11-26 07:36:00,1.74888,1.74888,1.7486,1.7486,7143823.0
2009-11-26 07:37:00,1.74849,1.74849,1.74788,1.74842,11708867.0
2009-11-26 07:38:00,1.74863,1.74899,1.74863,1.74899,9328100.0
2009-11-26 07:39:00,1.74902,1.74936,1.74902,1.74934,12140674.0
2009-11-26 07:40:00,1.7493,1.74956,1.74921,1.74956,19983120.0
2009-11-26 07:41:00,1.74963,1.74994,1.74963,1.74994,8741225.0
2009-11-26 07:42:00,1.74996,1.75006,1.74956,1.75006,8755507.0
2009-11-26 07:43:00,1.74991,1.75027,1.74991,1.75027,6178007.0
2009-11-26 07:44:00,1.7503,1.75043,1.75027,1.75043,7029151.0
2009-11-26 07:45:00,1.75043,1.75043,1.75006,1.75034,7475841.0
2009-11-26 07:46:00,1.75026,1.75043,1.75019,1.75043,5057749.0
2009-11-26 07:47:00,1.75031,1.75031,1.74971,1.74971,27575280.0
2009-11-26 07:48:00,1.74957,1.74957,1.74939,1.74942,15665431.0
2009-11-26 07:49:00,1.74947,1.74965,1.74947,1.74965,15768844.0
2009-11-26 07:50:00,1.74967,1.74969,1.74955,1.74965,6412237.0
2009-11-26 07:51:00,1.7496,1.74991,1.7496,1.74991,6775324.0
2009-11-26 07:52:00,1.74994,1.75016,1.74994,1.75016,5149009.0
2009-11-26 07:53:00,1.75015,1.75015,1.74999,1.75,5426218.0
2009-11-26 07:54:00,1.74999,1.75027,1.74999,1.75027,19879911.0
2009-11-26 07:55:00,1.7504,1.75058,1.7504,1.75052,6333779.0
2009-11-26 07:56:00,1.75048,1.75065,1.75047,1.75065,6820531.0
2009-11-26 07:57:00,1.75043,1.75043,1.75006,1.75017,16185402.0
2009-11-26 07:58:00,1.75009,1.75011,1.74987,1.7501,4757253.0
2009-11-26 07:59:00,1.75021,1.75042,1.75021,1.75042,14073696.0
2009-11-26 08:00:00,1.75051,1.75051,1.75034,1.75034,5607434.0
2009-11-26 08:01:00,1.75024,1.75024,1.7499,1.7499,5989403.0
2009-11-26 08:02:00,1.75002,1.75025,1.75002,1.75025,9970130.0
2009-11-26 08:03:00,1.75025,1.75025,1.74981,1.74981,9765018.0
2009-11-26 08:04:00,1.74983,1.74983,1.74965,1.74965,48053005.0
2009-11-26 08:05:00,1.74974,1.74995,1.74974,1.74993,7071464.0
2009-11-26 08:06:00,1.75008,1.75008,1.74953,1.74953,2991574.0
2009-11-26 08:07:00,1.74952,1.74962,1.74952,1.74953,6626910.0
2009-11-26 08:08:00,1.74965,1.74995,1.74965,1.74993,10405448.0
2009-11-26 08:09:00,1.74985,1.75005,1.74985,1.75005,15668716.0
2009-11-26 08:10:00,1.75027,1.75051,1.75027,1.75051,4508030.0
2009-11-26 08:11:00,1.75054,1.75076,1.75054,1.75076,8752951.0
2009-11-26 08:12:00,1.75082,1.75108,1.75081,1.75091,5826248.0
2009-11-26 08:13:00,1.75074,1.75081,1.75054,1.75054,27678168.0
2009-11-26 08:14:00,1.75043,1.75043,1.74999,1.75035,16008458.0
2009-11-26 08:15:00,1.75043,1.75068,1.75043,1.75068,24243802.0
2009-11-26 08:16:00,1.75083,1.751,1.75066,1.75066,14809605.0
2009-11-26 08:17:00,1.75069,1.75079,1.75061,1.75068,9560374.0
2009-11-26 08:18:00,1.75066,1.75088,1.75064,1.75088,13405591.0
2009-11-26 08:19:00,1.751,1.7512,1.75096,1.7512,7683126.0
2009-11-26 08:20:00,1.75115,1.75129,1.75106,1.75129,9378732.0
2009-11-26 08:21:00,1.75137,1.75168,1.75137,1.75168,7710582.0
2009-11-26 08:22:00,1.75129,1.75171,1.75129,1.7517,10297932.0
2009-11-26 08:23:00,1.75161,1.75168,1.75147,1.75168,17469837.0
2009-11-26 08:24:00,1.75165,1.75165,1.75145,1.75146,10105474.0
2009-11-26 08:25:00,1.75134,1.75134,1.75108,1.75113,8678785.0
2009-11-26 08:26:00,1.75118,1.75144,1.75113,1.75144,14143567.0
2009-11-26 08:27:00,1.75151,1.75169,1.7514,1.7514,14245280.0
2009-11-26 08:28:00,1.75128,1.75129,1.75105,1.75129,4712648.0
2009-11-26 08:29:00,1.75133,1.75148,1.75131,1.75148,8109836.0
2009-11-26 08:30:00,1.75142,1.75142,1.7511,1.7511,20116390.0
2009-11-26 08:31:00,1.75104,1.75104,1.75051,1.75051,11179420.0
2009-11-26 08:32:00,1.75037,1.7506,1.75037,1.7504,8360171.0
2009-11-26 08:33:00,1.75036,1.75056,1.75036,1.75056,37600164.0
2009-11-26 08:34:00,1.75051,1.75051,1.75019,1.75019,10792205.0
2009-11-26 08:35:00,1.75022,1.75047,1.75022,1.75047,11055457.0
2009-11-26 08:36:00,1.75042,1.75042,1.74999,1.74999,5223083.0
2009-11-26 08:37:00,1.74986,1.74999,1.74952,1.74988,3250018.0
2009-11-26 08:38:00,1.74985,1.75003,1.74977,1.75003,7364667.0
2009-11-26 08:39:00,1.75009,1.75027,1.75009,1.75027,6675681.0
2009-11-26 08:40:00,1.75044,1.75044,1.7491,1.7491,7542444.0
2009-11-26 08:41:00,1.75063,1.75073,1.75063,1.75063,6618685.0
2009-11-26 08:42:00,1.75057,1.75057,1.75041,1.75055,8976931.0
2009-11-26 08:43:00,1.75053,1.75061,1.75053,1.75055,65938731.0
2009-11-26 08:44:00,1.75055,1.75055,1.75034,1.75034,7924449.0
2009-11-26 08:45:00,1.7503,1.7503,1.74996,1.74996,16626681.0
2009-11-26 08:46:00,1.74991,1.74991,1.74939,1.74939,12948660.0
2009-11-26 08:47:00,1.74926,1.74967,1.74926,1.74967,19837045.0
2009-11-26 08:48:00,1.74977,1.74994,1.74977,1.74977,11442178.0
2009-11-26 08:49:00,1.74976,1.74992,1.74955,1.74992,5839628.0
2009-11-26 08:50:00,1.74999,1.75022,1.74995,1.7502,7331096.0
2009-11-26 08:51:00,1.7502,1.75035,1.75005,1.75005,6282414.0
2009-11-26 08:52:00,1.75011,1.75016,1.74999,1.75004,10485543.0
2009-11-26 08:53:00,1.75025,1.75081,1.75025,1.75076,10006501.0
2009-11-26 08:54:00,1.75086,1.75157,1.75065,1.75154,9722639.0
2009-11-26 08:55:00,1.75158,1.7517,1.75146,1.75162,5116923.0
2009-11-26 08:56:00,1.75164,1.75164,1.75115,1.75115,25903802.0
2009-11-26 08:57:00,1.75103,1.75103,1.75056,1.75056,7778427.0
2009-11-26 08:58:00,1.75044,1.75044,1.74998,1.75018,8318998.0
2009-11-26 08:59:00,1.75005,1.75005,1.74973,1.74973,4399991.0
2009-11-26 09:00:00,1.74984,1.75029,1.74976,1.75029,8796081.0
2009-11-26 09:01:00,1.75024,1.75024,1.74922,1.74922,20702325.0
2009-11-26 09:02:00,1.74911,1.74921,1.74895,1.74895,11678094.0
2009-11-26 09:03:00,1.74892,1.74892,1.74828,1.74828,53267424.0
2009-11-26 09:04:00,1.74829,1.74885,1.74829,1.74881,11465408.0
2009-11-26 09:05:00,1.74886,1.74886,1.74821,1.74821,8917782.0
2009-11-26 09:06:00,1.74819,1.7483,1.74791,1.7483,6726593.0
2009-11-26 09:07:00,1.74831,1.74851,1.74831,1.74837,7844434.0
2009-11-26 09:08:00,1.74832,1.74832,1.74819,1.74819,6013560.0
2009-11-26 09:09:00,1.74821,1.74843,1.74819,1.7483,25305159.0
2009-11-26 09:10:00,1.7484,1.74914,1.7484,1.74914,4584287.0
2009-11-26 09:11:00,1.74922,1.74991,1.74922,1.74991,10783987.0
2009-11-26 09:12:00,1.74994,1.75058,1.74994,1.7502,33613395.0
2009-11-26 09:13:00,1.75015,1.75061,1.75015,1.75061,7736803.0
2009-11-26 09:14:00,1.75063,1.75082,1.75056,1.75056,7493324.0
2009-11-26 09:15:00,1.75051,1.75051,1.7499,1.75011,48409584.0
2009-11-26 09:16:00,1.75004,1.75019,1.7497,1.75019,11376978.0
2009-11-26 09:17:00,1.75027,1.75027,1.74986,1.74997,8327955.0
2009-11-26 09:18:00,1.7499,1.7501,1.74968,1.7501,19439940.0
2009-11-26 09:19:00,1.75031,1.75066,1.75031,1.75066,10584924.0
2009-11-26 09:20:00,1.75069,1.75106,1.75069,1.75106,7057769.0
2009-11-26 09:21:00,1.75115,1.75148,1.75115,1.75148,10027097.0
2009-11-26 09:22:00,1.75154,1.75157,1.75139,1.75139,11326443.0
2009-11-26 09:23:00,1.75129,1.75142,1.7512,1.75142,6308404.0
2009-11-26 09:24:00,1.75144,1.75153,1.75144,1.75147,71854452.0
2009-11-26 09:25:00,1.75145,1.75145,1.75119,1.75127,9061120.0
2009-11-26 09:26:00,1.75125,1.75125,1.74993,1.74993,46142278.0
2009-11-26 09:27:00,1.7499,1.7499,1.7493,1.7493,45408350.0
2009-11-26 09:28:00,1.74915,1.74917,1.74886,1.74886,5407092.0
2009-11-26 09:29:00,1.74876,1.74876,1.74822,1.74822,9257239.0
2009-11-26 09:30:00,1.74827,1.7483,1.7482,1.74821,8542251.0
2009-11-26 09:31:00,1.74803,1.74803,1.74739,1.74796,11825074.0
2009-11-26 09:32:00,1.74796,1.74821,1.74796,1.74813,6366461.0
2009-11-26 09:33:00,1.74808,1.74808,1.74764,1.74779,6295264.0
2009-11-26 09:34:00,1.74779,1.74779,1.74737,1.74737,3916942.0
2009-11-26 09:35:00,1.74722,1.74722,1.74677,1.74677,6482377.0
2009-11-26 09:36:00,1.74669,1.74669,1.74653,1.74653,5596268.0
2009-11-26 09:37:00,1.74645,1.74645,1.74622,1.74625,15795425.0
2009-11-26 09:38:00,1.74605,1.74612,1.74591,1.74591,13961638.0
2009-11-26 09:39:00,1.74586,1.7459,1.74573,1.74573,6671583.0
2009-11-26 09:40:00,1.74569,1.74569,1.74558,1.74558,5414135.0
2009-11-26 09:41:00,1.74548,1.74549,1.74483,1.74483,14182789.0
2009-11-26 09:42:00,1.74486,1.74486,1.74467,1.74468,7876187.0
2009-11-26 09:43:00,1.74464,1.74464,1.7445,1.7445,6013237.0
2009-11-26 09:44:00,1.74447,1.74447,1.74389,1.74389,37160980.0
2009-11-26 09:45:00,1.74382,1.74382,1.7435,1.7435,10481100.0
2009-11-26 09:46:00,1.74348,1.74358,1.74344,1.74354,9912016.0
2009-11-26 09:47:00,1.74345,1.74349,1.74322,1.74322,4502769.0
2009-11-26 09:48:00,1.7432,1.7432,1.74267,1.7427,13378116.0
2009-11-26 09:49:00,1.74258,1.74258,1.74238,1.74244,6236994.0
2009-11-26 09:50:00,1.7425,1.7425,1.74237,1.74238,8489660.0
2009-11-26 09:51:00,1.74227,1.74227,1.74193,1.74219,6852592.0
2009-11-26 09:52:00,1.74227,1.74229,1.7421,1.7421,7552190.0
2009-11-26 09:53:00,1.74208,1.74218,1.74203,1.74211,57938100.0
2009-11-26 09:54:00,1.74213,1.74213,1.74193,1.74193,6464172.0
2009-11-26 09:55:00,1.74204,1.74224,1.74192,1.74224,6561815.0
2009-11-26 09:56:00,1.7423,1.7423,1.74213,1.74216,11865350.0
2009-11-26 09:57:00,1.74207,1.74216,1.74193,1.74193,6983972.0
2009-11-26 09:58:00,1.74191,1.74201,1.74177,1.74196,8995453.0
2009-11-26 09:59:00,1.74204,1.74228,1.74204,1.74228,15152771.0
2009-11-26 10:00:00,1.74237,1.74271,1.74237,1.74271,34076560.0
2009-11-26 10:01:00,1.74263,1.74267,1.7425,1.74253,7963611.0
2009-11-26 10:02:00,1.74237,1.74237,1.74213,1.74213,6557002.0
2009-11-26 10:03:00,1.74196,1.74196,1.74133,1.74133,5234627.0
2009-11-26 10:04:00,1.74128,1.74128,1.74086,1.74086,7282984.0
2009-11-26 10:05:00,1.74086,1.74086,1.73985,1.73996,30397824.0
2009-11-26 10:06:00,1.73974,1.73979,1.73914,1.73914,5375462.0
2009-11-26 10:07:00,1.73912,1.73912,1.73849,1.73849,10288292.0
2009-11-26 10:08:00,1.73848,1.73852,1.73821,1.73842,7174082.0
2009-11-26 10:09:00,1.73847,1.73941,1.73847,1.73927,24935904.0
2009-11-26 10:10:00,1.73923,1.73946,1.73923,1.73946,6015741.0
2009-11-26 10:11:00,1.73957,1.74004,1.73957,1.74004,9660340.0
2009-11-26 10:12:00,1.74011,1.74032,1.74011,1.74026,5959956.0
2009-11-26 10:13:00,1.74019,1.74024,1.74018,1.74024,4351378.0
2009-11-26 10:14:00,1.74017,1.74017,1.73902,1.73913,65059779.0
2009-11-26 10:15:00,1.73906,1.73906,1.73841,1.7386,4098004.0
2009-11-26 10:16:00,1.73868,1.73884,1.7386,1.7386,25709565.0
2009-11-26 10:17:00,1.73857,1.73873,1.73857,1.73873,8098513.0
2009-11-26 10:18:00,1.73882,1.73926,1.73882,1.73892,47951688.0
2009-11-26 10:19:00,1.73878,1.73878,1.73843,1.73843,121759125.0
2009-11-26 10:20:00,1.73828,1.73834,1.73813,1.73834,7611597.0
2009-11-26 10:21:00,1.73847,1.73905,1.73847,1.73905,8639846.0
2009-11-26 10:22:00,1.73923,1.73945,1.73923,1.73931,5329987.0
2009-11-26 10:23:00,1.73925,1.73967,1.73925,1.7396,9768874.0
2009-11-26 10:24:00,1.73973,1.73991,1.73971,1.73991,7723642.0
2009-11-26 10:25:00,1.74002,1.74002,1.73975,1.73987,5602433.0
2009-11-26 10:26:00,1.74001,1.7406,1.74001,1.7403,34300836.0
2009-11-26 10:27:00,1.74014,1.74014,1.73971,1.73971,10716330.0
2009-11-26 10:28:00,1.73976,1.74056,1.73976,1.74056,7841780.0
2009-11-26 10:29:00,1.74074,1.74098,1.74074,1.74098,8507399.0
2009-11-26 10:30:00,1.74098,1.74098,1.74073,1.74077,5106469.0
2009-11-26 10:31:00,1.74093,1.74139,1.74093,1.74138,42039840.0
2009-11-26 10:32:00,1.74147,1.74173,1.74142,1.74173,17708576.0
2009-11-26 10:33:00,1.7417,1.74177,1.74124,1.74124,12246405.0
2009-11-26 10:34:00,1.74119,1.74123,1.74114,1.74116,6346341.0
2009-11-26 10:35:00,1.74125,1.74168,1.74125,1.74168,7512398.0
2009-11-26 10:36:00,1.74177,1.74217,1.7417,1.74217,6559599.0
2009-11-26 10:37:00,1.74216,1.74257,1.74216,1.74257,5105244.0
2009-11-26 10:38:00,1.74247,1.74247,1.74183,1.74212,5669266.0
2009-11-26 10:39:00,1.74209,1.74226,1.74207,1.74207,12139221.0
2009-11-26 10:40:00,1.74206,1.74208,1.74165,1.74165,48124050.0
2009-11-26 10:41:00,1.74142,1.74142,1.74121,1.74121,5263704.0
2009-11-26 10:42:00,1.74126,1.74126,1.74102,1.7411,82067460.0
2009-11-26 10:43:00,1.7411,1.7413,1.74079,1.74079,11314531.0
2009-11-26 10:44:00,1.74069,1.74088,1.74061,1.74071,5727956.0
2009-11-26 10:45:00,1.74072,1.74072,1.7406,1.74064,9292734.0
2009-11-26 10:46:00,1.74073,1.74083,1.7407,1.74072,9575676.0
2009-11-26 10:47:00,1.74087,1.7412,1.74087,1.74111,9192672.0
2009-11-26 10:48:00,1.74106,1.74121,1.74096,1.74121,6781052.0
2009-11-26 10:49:00,1.74129,1.74141,1.7411,1.7411,76370403.0
2009-11-26 10:50:00,1.74103,1.74114,1.74095,1.74113,8775173.0
2009-11-26 10:51:00,1.74104,1.74104,1.74069,1.74097,10637399.0
2009-11-26 10:52:00,1.74127,1.7421,1.74127,1.74197,33881973.0
2009-11-26 10:53:00,1.74217,1.74251,1.74217,1.74226,4880181.0
2009-11-26 10:54:00,1.74221,1.74232,1.74204,1.74232,8722985.0
2009-11-26 10:55:00,1.74221,1.74247,1.74221,1.74245,10494380.0
2009-11-26 10:56:00,1.74234,1.74234,1.74223,1.7423,4365318.0
2009-11-26 10:57:00,1.74229,1.74239,1.74218,1.74227,10444336.0
2009-11-26 10:58:00,1.74223,1.74226,1.74208,1.74208,89866725.0
2009-11-26 10:59:00,1.74205,1.7422,1.74199,1.7422,13129540.0
2009-11-26 11:00:00,1.74225,1.74234,1.74214,1.74214,24561856.0
2009-11-26 11:01:00,1.74199,1.74199,1.7417,1.74175,15742071.0
2009-11-26 11:02:00,1.74165,1.7418,1.74149,1.74149,9948545.0
2009-11-26 11:03:00,1.74149,1.74149,1.74121,1.74121,7316673.0
2009-11-26 11:04:00,1.74137,1.74137,1.74105,1.74105,8474483.0
2009-11-26 11:05:00,1.7409,1.7409,1.74045,1.74045,3323341.0
2009-11-26 11:06:00,1.74054,1.7408,1.74054,1.7408,9266313.0
2009-11-26 11:07:00,1.74091,1.74115,1.74059,1.74112,17668843.0
2009-11-26 11:08:00,1.74137,1.74158,1.74137,1.74147,49476570.0
2009-11-26 11:09:00,1.74142,1.74149,1.74138,1.74148,12451884.0
2009-11-26 11:10:00,1.74156,1.74177,1.74156,1.7417,11176630.0
2009-11-26 11:11:00,1.74175,1.74175,1.741,1.741,9921826.0
2009-11-26 11:12:00,1.74103,1.74135,1.74103,1.74123,4882863.0
2009-11-26 11:13:00,1.7412,1.74138,1.7412,1.74131,3155273.0
2009-11-26 11:14:00,1.74137,1.74199,1.74137,1.74194,31264428.0
2009-11-26 11:15:00,1.74208,1.74236,1.74206,1.74225,52470072.0
2009-11-26 11:16:00,1.74221,1.74221,1.74148,1.74148,7798399.0
2009-11-26 11:17:00,1.74163,1.74197,1.74163,1.74197,11162475.0
2009-11-26 11:18:00,1.74179,1.7418,1.74156,1.7418,7594124.0
2009-11-26 11:19:00,1.74188,1.74206,1.74188,1.74206,5719995.0
2009-11-26 11:20:00,1.74207,1.74227,1.74207,1.74227,6187591.0
2009-11-26 11:21:00,1.7423,1.74251,1.74223,1.74251,5594413.0
2009-11-26 11:22:00,1.74234,1.74267,1.74234,1.74237,3925458.0
2009-11-26 11:23:00,1.74254,1.74282,1.74251,1.74251,6751757.0
2009-11-26 11:24:00,1.74256,1.74256,1.74191,1.742,54348573.0
2009-11-26 11:25:00,1.74194,1.74194,1.74147,1.74147,5044802.0
2009-11-26 11:26:00,1.74139,1.74146,1.74135,1.74139,59388288.0
2009-11-26 11:27:00,1.74136,1.7414,1.7412,1.7412,7731464.0
2009-11-26 11:28:00,1.74097,1.74099,1.74071,1.74073,11228912.0
2009-11-26 11:29:00,1.74056,1.74108,1.74056,1.74108,5399250.0
2009-11-26 11:30:00,1.74128,1.74129,1.7411,1.7411,7045521.0
2009-11-26 11:31:00,1.74095,1.74095,1.74063,1.74063,7133456.0
2009-11-26 11:32:00,1.74059,1.74067,1.7405,1.7405,11004250.0
2009-11-26 11:33:00,1.7405,1.7405,1.74017,1.74017,7517356.0
2009-11-26 11:34:00,1.74017,1.74024,1.74005,1.74009,7005220.0
2009-11-26 11:35:00,1.73995,1.73995,1.73982,1.73982,8015702.0
2009-11-26 11:36:00,1.74,1.74035,1.74,1.74035,9675211.0
2009-11-26 11:37:00,1.74049,1.74079,1.74032,1.74079,4068035.0
2009-11-26 11:38:00,1.74076,1.74104,1.74068,1.74075,8941909.0
2009-11-26 11:39:00,1.74069,1.74103,1.74066,1.74099,8043682.0
2009-11-26 11:40:00,1.74119,1.74164,1.74119,1.7415,5593820.0
2009-11-26 11:41:00,1.74151,1.74237,1.74151,1.74237,11521321.0
2009-11-26 11:42:00,1.7423,1.7424,1.74223,1.74223,8468221.0
2009-11-26 11:43:00,1.74209,1.74237,1.74209,1.74237,6563339.0
2009-11-26 11:44:00,1.74233,1.74251,1.74233,1.74251,8272366.0
2009-11-26 11:45:00,1.74261,1.74261,1.74215,1.74215,8287765.0
2009-11-26 11:46:00,1.74211,1.74211,1.74159,1.74159,10497640.0
2009-11-26 11:47:00,1.74155,1.74155,1.74094,1.74094,11334696.0
2009-11-26 11:48:00,1.74098,1.74098,1.74062,1.74069,3181561.0
2009-11-26 11:49:00,1.74063,1.74063,1.74039,1.74053,14381301.0
2009-11-26 11:50:00,1.74046,1.74047,1.74022,1.74022,8228975.0
2009-11-26 11:51:00,1.74012,1.74012,1.7399,1.73999,9314072.0
2009-11-26 11:52:00,1.74016,1.74056,1.74014,1.74056,9955652.0
2009-11-26 11:53:00,1.74056,1.74135,1.74056,1.74135,10100135.0
2009-11-26 11:54:00,1.74149,1.74189,1.74149,1.74186,54665126.0
2009-11-26 11:55:00,1.74197,1.74221,1.74197,1.74221,4920153.0
2009-11-26 11:56:00,1.74221,1.74227,1.7421,1.74225,51254672.0
2009-11-26 11:57:00,1.74231,1.74247,1.74228,1.74228,63334975.0
2009-11-26 11:58:00,1.74226,1.74238,1.74223,1.74227,10461500.0
2009-11-26 11:59:00,1.74241,1.7425,1.74213,1.74213,9163748.0
2009-11-26 12:00:00,1.74208,1.74208,1.7417,1.7417,18949664.0
2009-11-26 12:01:00,1.74148,1.74152,1.74114,1.74114,13114726.0
2009-11-26 12:02:00,1.74104,1.74104,1.74086,1.74087,12803736.0
2009-11-26 12:03:00,1.74077,1.74078,1.7404,1.74058,7226117.0
2009-11-26 12:04:00,1.74049,1.74066,1.74049,1.74066,8932829.0
2009-11-26 12:05:00,1.74077,1.74112,1.74077,1.74112,7559034.0
2009-11-26 12:06:00,1.74127,1.74137,1.74109,1.74109,18052309.0
2009-11-26 12:07:00,1.74114,1.74137,1.74114,1.74137,9765581.0
2009-11-26 12:08:00,1.74138,1.7414,1.74131,1.74131,7917683.0
2009-11-26 12:09:00,1.74121,1.74121,1.74103,1.74103,9645564.0
2009-11-26 12:10:00,1.74105,1.74122,1.74105,1.74122,50089536.0
2009-11-26 12:11:00,1.74129,1.74146,1.74112,1.74112,6765181.0
2009-11-26 12:12:00,1.74101,1.7413,1.74101,1.7413,43142688.0
2009-11-26 12:13:00,1.74129,1.74129,1.74112,1.74112,11384939.0
2009-11-26 12:14:00,1.74114,1.74114,1.74083,1.74083,11077992.0
2009-11-26 12:15:00,1.74091,1.74158,1.74091,1.74158,19679653.0
2009-11-26 12:16:00,1.7416,1.74178,1.7416,1.7417,7322779.0
2009-11-26 12:17:00,1.74172,1.74174,1.74162,1.74162,8732928.0
2009-11-26 12:18:00,1.74161,1.74176,1.74154,1.74176,7342408.0
2009-11-26 12:19:00,1.74184,1.74185,1.7417,1.7417,10582978.0
2009-11-26 12:20:00,1.74176,1.74177,1.74163,1.74168,5669197.0
2009-11-26 12:21:00,1.74177,1.74189,1.74169,1.74189,12697031.0
2009-11-26 12:22:00,1.74193,1.74203,1.74188,1.74188,58354260.0
2009-11-26 12:23:00,1.74198,1.7422,1.74063,1.74185,5231942.0
2009-11-26 12:24:00,1.74183,1.74196,1.74161,1.74196,4972423.0
2009-11-26 12:25:00,1.74201,1.74241,1.74186,1.74241,7028149.0
2009-11-26 12:26:00,1.74247,1.74247,1.7422,1.74236,12668572.0
2009-11-26 12:27:00,1.74241,1.74244,1.74238,1.74243,5322864.0
2009-11-26 12:28:00,1.74122,1.74286,1.74122,1.74286,8619793.0
2009-11-26 12:29:00,1.74291,1.74303,1.74281,1.74281,14700692.0
2009-11-26 12:30:00,1.74259,1.74259,1.74232,1.74235,11461955.0
2009-11-26 12:31:00,1.7424,1.74283,1.7424,1.74283,13276745.0
2009-11-26 12:32:00,1.74287,1.74287,1.74273,1.74275,35595318.0
2009-11-26 12:33:00,1.74275,1.7428,1.74234,1.7428,5549949.0
2009-11-26 12:34:00,1.74274,1.74284,1.74274,1.74281,9377987.0
2009-11-26 12:35:00,1.74273,1.74273,1.74215,1.74262,8898043.0
2009-11-26 12:36:00,1.74278,1.74298,1.74278,1.74292,13654600.0
2009-11-26 12:37:00,1.74303,1.74344,1.74303,1.74309,39597678.0
2009-11-26 12:38:00,1.74299,1.74301,1.74272,1.74301,10058642.0
2009-11-26 12:39:00,1.74303,1.74309,1.74276,1.74303,11007204.0
2009-11-26 12:40:00,1.74316,1.74345,1.74316,1.74345,8489766.0
2009-11-26 12:41:00,1.7435,1.74359,1.74343,1.74359,8392951.0
2009-11-26 12:42:00,1.74362,1.74384,1.74362,1.74384,10788719.0
2009-11-26 12:43:00,1.74384,1.74394,1.74375,1.74375,5797005.0
2009-11-26 12:44:00,1.74368,1.74383,1.74368,1.74383,8536323.0
2009-11-26 12:45:00,1.74409,1.74454,1.74409,1.74454,6596789.0
2009-11-26 12:46:00,1.7446,1.74468,1.74458,1.74464,6962734.0
2009-11-26 12:47:00,1.74457,1.74492,1.74457,1.7448,8157710.0
2009-11-26 12:48:00,1.74482,1.74489,1.74476,1.74476,14642793.0
2009-11-26 12:49:00,1.74466,1.74466,1.74427,1.74433,7136643.0
2009-11-26 12:50:00,1.74415,1.74415,1.74369,1.74369,36314920.0
2009-11-26 12:51:00,1.74368,1.74407,1.74368,1.74397,6103892.0
2009-11-26 12:52:00,1.74404,1.74439,1.744,1.74439,9051986.0
2009-11-26 12:53:00,1.74447,1.74452,1.74432,1.74435,13648762.0
2009-11-26 12:54:00,1.7444,1.74454,1.74396,1.74396,16296280.0
2009-11-26 12:55:00,1.74365,1.74365,1.74339,1.74339,14702730.0
2009-11-26 12:56:00,1.74332,1.74332,1.74279,1.74279,12737256.0
2009-11-26 12:57:00,1.7428,1.74304,1.74278,1.74304,8358502.0
2009-11-26 12:58:00,1.74312,1.74338,1.74312,1.74338,37506776.0
2009-11-26 12:59:00,1.74345,1.74363,1.74345,1.74361,9299952.0
2009-11-26 13:00:00,1.74358,1.74377,1.74336,1.74336,7408739.0
2009-11-26 13:01:00,1.74342,1.74346,1.74334,1.74341,6383709.0
2009-11-26 13:02:00,1.74347,1.74378,1.74347,1.74378,10369755.0
2009-11-26 13:03:00,1.74386,1.74412,1.74386,1.74412,45784768.0
2009-11-26 13:04:00,1.74403,1.74414,1.74364,1.74364,9582111.0
2009-11-26 13:05:00,1.74371,1.74382,1.74362,1.7438,3817964.0
2009-11-26 13:06:00,1.74374,1.74374,1.74351,1.74351,7692200.0
2009-11-26 13:07:00,1.74363,1.7441,1.74363,1.7441,5764755.0
2009-11-26 13:08:00,1.74416,1.7447,1.74385,1.7447,12289004.0
2009-11-26 13:09:00,1.74468,1.74468,1.74408,1.74408,6740041.0
2009-11-26 13:10:00,1.74407,1.74407,1.74396,1.74396,25680915.0
2009-11-26 13:11:00,1.74392,1.74398,1.7438,1.74386,16252188.0
2009-11-26 13:12:00,1.74389,1.74418,1.74389,1.74418,11429198.0
2009-11-26 13:13:00,1.74414,1.7442,1.744,1.7442,10985315.0
2009-11-26 13:14:00,1.74419,1.74435,1.74419,1.74428,6992214.0
2009-11-26 13:15:00,1.74419,1.74419,1.74342,1.74349,3950625.0
2009-11-26 13:16:00,1.74334,1.74346,1.74332,1.74333,6009341.0
2009-11-26 13:17:00,1.74345,1.74359,1.74333,1.74359,7128649.0
2009-11-26 13:18:00,1.74376,1.74397,1.74376,1.74384,16078859.0
2009-11-26 13:19:00,1.74382,1.74383,1.74363,1.74363,9753052.0
2009-11-26 13:20:00,1.74356,1.74356,1.74342,1.74342,23231520.0
2009-11-26 13:21:00,1.74335,1.74346,1.74335,1.74346,6337963.0
2009-11-26 13:22:00,1.74346,1.74346,1.7434,1.7434,19763850.0
2009-11-26 13:23:00,1.74334,1.74349,1.74293,1.74349,6671989.0
2009-11-26 13:24:00,1.74338,1.74363,1.74338,1.74352,6686606.0
2009-11-26 13:25:00,1.74371,1.74375,1.74355,1.74355,8737217.0
2009-11-26 13:26:00,1.74351,1.74403,1.74351,1.74403,12892436.0
2009-11-26 13:27:00,1.74417,1.74443,1.74399,1.74443,6115284.0
2009-11-26 13:28:00,1.74442,1.74458,1.74442,1.74442,6929304.0
2009-11-26 13:29:00,1.74433,1.74456,1.74423,1.74456,7150099.0
2009-11-26 13:30:00,1.74463,1.74463,1.7442,1.74443,8416934.0
2009-11-26 13:31:00,1.74443,1.74449,1.74442,1.74443,7916367.0
2009-11-26 13:32:00,1.74439,1.74439,1.74415,1.74421,9235766.0
2009-11-26 13:33:00,1.74419,1.74419,1.74394,1.74394,6945109.0
2009-11-26 13:34:00,1.74384,1.74384,1.74352,1.74355,3908195.0
2009-11-26 13:35:00,1.74339,1.74352,1.74339,1.74352,7290369.0
2009-11-26 13:36:00,1.74357,1.74361,1.74354,1.74355,61871628.0
2009-11-26 13:37:00,1.7436,1.7436,1.74344,1.74354,7354565.0
2009-11-26 13:38:00,1.74354,1.7436,1.7434,1.7436,10480196.0
2009-11-26 13:39:00,1.7436,1.74433,1.7436,1.74433,13106580.0
2009-11-26 13:40:00,1.74432,1.74439,1.74415,1.74436,8854895.0
2009-11-26 13:41:00,1.7443,1.74431,1.74383,1.74383,7635653.0
2009-11-26 13:42:00,1.74396,1.74411,1.7439,1.74402,9114555.0
2009-11-26 13:43:00,1.74403,1.74415,1.74403,1.74415,6932054.0
2009-11-26 13:44:00,1.74424,1.74442,1.74424,1.74433,7596545.0
2009-11-26 13:45:00,1.7443,1.74434,1.74394,1.74394,3622107.0
2009-11-26 13:46:00,1.74403,1.74405,1.74375,1.74375,28263564.0
2009-11-26 13:47:00,1.74366,1.74366,1.74356,1.74356,6320928.0
2009-11-26 13:48:00,1.74349,1.74353,1.74345,1.74353,6797238.0
2009-11-26 13:49:00,1.74308,1.7439,1.74308,1.7439,7500711.0
2009-11-26 13:50:00,1.74399,1.74406,1.74393,1.74393,6556495.0
2009-11-26 13:51:00,1.74394,1.74408,1.74394,1.74408,7980639.0
2009-11-26 13:52:00,1.74411,1.74428,1.74402,1.74421,9576787.0
2009-11-26 13:53:00,1.74408,1.74408,1.74244,1.74389,5488058.0
2009-11-26 13:54:00,1.74413,1.74431,1.74413,1.74418,9950555.0
2009-11-26 13:55:00,1.74419,1.74421,1.74396,1.74421,37904625.0
2009-11-26 13:56:00,1.74419,1.74449,1.74411,1.74411,7317589.0
2009-11-26 13:57:00,1.74398,1.74408,1.74391,1.74408,23842338.0
2009-11-26 13:58:00,1.74397,1.74398,1.74377,1.74379,8928555.0
2009-11-26 13:59:00,1.74386,1.7441,1.74386,1.7441,26767276.0
2009-11-26 14:00:00,1.74411,1.74416,1.74381,1.74381,9409366.0
2009-11-26 14:01:00,1.74393,1.74415,1.74393,1.74415,8382998.0
2009-11-26 14:02:00,1.74426,1.74436,1.74378,1.74427,30454346.0
2009-11-26 14:03:00,1.74421,1.74423,1.74415,1.74416,8350898.0
2009-11-26 14:04:00,1.74426,1.74441,1.74426,1.74441,4702536.0
2009-11-26 14:05:00,1.74441,1.74445,1.74437,1.74442,7077670.0
2009-11-26 14:06:00,1.74435,1.74437,1.74425,1.74425,7895775.0
2009-11-26 14:07:00,1.7441,1.7441,1.74394,1.74394,9256566.0
2009-11-26 14:08:00,1.74391,1.74391,1.7435,1.7437,40573930.0
2009-11-26 14:09:00,1.74373,1.74382,1.74369,1.74369,6592135.0
2009-11-26 14:10:00,1.7438,1.7438,1.74362,1.74365,11787510.0
2009-11-26 14:11:00,1.74373,1.74392,1.74373,1.74388,9152728.0
2009-11-26 14:12:00,1.74404,1.7441,1.74389,1.74389,12843671.0
2009-11-26 14:13:00,1.7439,1.74406,1.7439,1.74406,15208070.0
2009-11-26 14:14:00,1.74405,1.74419,1.74405,1.74417,11104223.0
2009-11-26 14:15:00,1.74427,1.74436,1.7442,1.74433,9528043.0
2009-11-26 14:16:00,1.74436,1.74443,1.74418,1.74418,5127273.0
2009-11-26 14:17:00,1.7441,1.7441,1.74391,1.744,13157661.0
2009-11-26 14:18:00,1.74407,1.74415,1.74405,1.74405,59736038.0
2009-11-26 14:19:00,1.74397,1.74397,1.74339,1.74372,6847630.0
2009-11-26 14:20:00,1.74379,1.74383,1.74373,1.74373,52200068.0
2009-11-26 14:21:00,1.7437,1.74377,1.74338,1.74338,11009064.0
2009-11-26 14:22:00,1.74369,1.74369,1.74357,1.74363,6620402.0
2009-11-26 14:23:00,1.74343,1.7435,1.74328,1.74328,7257450.0
2009-11-26 14:24:00,1.7434,1.74347,1.74309,1.74336,10122158.0
2009-11-26 14:25:00,1.74331,1.74337,1.74316,1.74316,6525908.0
2009-11-26 14:26:00,1.74312,1.74312,1.74295,1.7431,17096455.0
2009-11-26 14:27:00,1.74301,1.74301,1.74297,1.74298,5876943.0
2009-11-26 14:28:00,1.74301,1.74315,1.74289,1.74303,27722782.0
2009-11-26 14:29:00,1.74297,1.74312,1.74297,1.74308,7040176.0
2009-11-26 14:30:00,1.74312,1.74312,1.74301,1.74301,6874593.0
2009-11-26 14:31:00,1.74295,1.74295,1.74286,1.74288,7134151.0
2009-11-26 14:32:00,1.74286,1.74322,1.74286,1.74322,110179004.0
2009-11-26 14:33:00,1.74331,1.74358,1.74331,1.74358,4306887.0
2009-11-26 14:34:00,1.7436,1.74366,1.74352,1.74361,40069312.0
2009-11-26 14:35:00,1.74354,1.74354,1.74337,1.74338,6551498.0
2009-11-26 14:36:00,1.74343,1.74356,1.74338,1.74356,6010810.0
2009-11-26 14:37:00,1.74354,1.74366,1.74341,1.74341,8613424.0
2009-11-26 14:38:00,1.74341,1.74341,1.74322,1.74322,7370806.0
2009-11-26 14:39:00,1.7432,1.7432,1.74223,1.74258,40776340.0
2009-11-26 14:40:00,1.74274,1.74299,1.74274,1.74286,7618700.0
2009-11-26 14:41:00,1.74252,1.74294,1.74252,1.74292,9013333.0
2009-11-26 14:42:00,1.74282,1.74328,1.74276,1.74283,12915928.0
2009-11-26 14:43:00,1.7432,1.7432,1.7431,1.74312,5253810.0
2009-11-26 14:44:00,1.74318,1.74352,1.74318,1.74341,23387034.0
2009-11-26 14:45:00,1.74338,1.74371,1.74338,1.74371,11285283.0
2009-11-26 14:46:00,1.74376,1.74384,1.74353,1.74353,10376050.0
2009-11-26 14:47:00,1.74331,1.74331,1.74307,1.74314,20202802.0
2009-11-26 14:48:00,1.74317,1.74326,1.74317,1.74326,7925814.0
2009-11-26 14:49:00,1.74332,1.74345,1.74332,1.74344,53038062.0
2009-11-26 14:50:00,1.74349,1.74355,1.74319,1.74319,5854669.0
2009-11-26 14:51:00,1.74319,1.74326,1.74319,1.74323,4859495.0
2009-11-26 14:52:00,1.74345,1.74379,1.74345,1.74379,10917650.0
2009-11-26 14:53:00,1.74381,1.74381,1.74349,1.74349,7047286.0
2009-11-26 14:54:00,1.7434,1.74354,1.74328,1.74354,6401890.0
2009-11-26 14:55:00,1.74351,1.74358,1.7435,1.7435,10553095.0
2009-11-26 14:56:00,1.74359,1.74388,1.74359,1.74388,23259159.0
2009-11-26 14:57:00,1.74396,1.74412,1.74394,1.74412,11579210.0
2009-11-26 14:58:00,1.74412,1.74434,1.74407,1.74431,10540145.0
2009-11-26 14:59:00,1.74435,1.74471,1.74435,1.74467,10851210.0
2009-11-26 15:00:00,1.74453,1.74453,1.74434,1.74442,4742062.0
2009-11-26 15:01:00,1.74436,1.74457,1.74425,1.74425,7169810.0
2009-11-26 15:02:00,1.74419,1.74419,1.74366,1.74366,6823254.0
2009-11-26 15:03:00,1.74381,1.74381,1.74349,1.74349,5944891.0
2009-11-26 15:04:00,1.74349,1.74359,1.74335,1.74342,9595666.0
2009-11-26 15:05:00,1.74336,1.74339,1.74331,1.74331,8508742.0
2009-11-26 15:06:00,1.74331,1.74342,1.7433,1.74342,23655328.0
2009-11-26 15:07:00,1.74346,1.7435,1.74337,1.74343,7567123.0
2009-11-26 15:08:00,1.7434,1.7434,1.74322,1.74323,10204521.0
2009-11-26 15:09:00,1.74324,1.74343,1.74324,1.74343,11934279.0
2009-11-26 15:10:00,1.74342,1.74342,1.74315,1.74315,6057725.0
2009-11-26 15:11:00,1.74333,1.74346,1.74333,1.74346,8967547.0
2009-11-26 15:12:00,1.74334,1.74334,1.74315,1.74315,10445100.0
2009-11-26 15:13:00,1.74321,1.74335,1.74319,1.74319,9220623.0
2009-11-26 15:14:00,1.74315,1.74315,1.74254,1.74254,4491976.0
2009-11-26 15:15:00,1.74243,1.74243,1.74196,1.74211,5781762.0
2009-11-26 15:16:00,1.74218,1.74218,1.74152,1.74152,76804574.0
2009-11-26 15:17:00,1.74165,1.74194,1.74165,1.74194,5419224.0
2009-11-26 15:18:00,1.7419,1.7419,1.74173,1.74173,10942050.0
2009-11-26 15:19:00,1.74177,1.74186,1.74168,1.74168,5539699.0
2009-11-26 15:20:00,1.74182,1.7421,1.7418,1.7421,6435473.0
2009-11-26 15:21:00,1.74205,1.74205,1.74192,1.74197,7584429.0
2009-11-26 15:22:00,1.74198,1.74231,1.74154,1.74231,3900070.0
2009-11-26 15:23:00,1.7423,1.74258,1.74225,1.74258,9342717.0
2009-11-26 15:24:00,1.74272,1.7429,1.74272,1.7429,8139481.0
2009-11-26 15:25:00,1.743,1.74328,1.743,1.74328,7193673.0
2009-11-26 15:26:00,1.74334,1.74358,1.74334,1.74358,6050070.0
2009-11-26 15:27:00,1.74368,1.74412,1.74368,1.74412,6747064.0
2009-11-26 15:28:00,1.74416,1.74436,1.74416,1.74436,151985840.0
2009-11-26 15:29:00,1.74445,1.74447,1.74395,1.74447,6314244.0
2009-11-26 15:30:00,1.7445,1.74455,1.74417,1.74417,5998894.0
2009-11-26 15:31:00,1.74409,1.74413,1.74395,1.74401,85750218.0
2009-11-26 15:32:00,1.74401,1.74401,1.74388,1.74395,7754064.0
2009-11-26 15:33:00,1.74389,1.74405,1.7438,1.74403,7284822.0
2009-11-26 15:34:00,1.74403,1.74403,1.74373,1.74373,9630767.0
2009-11-26 15:35:00,1.74373,1.74373,1.74342,1.74349,5877563.0
2009-11-26 15:36:00,1.74325,1.74338,1.74325,1.74327,6428050.0
2009-11-26 15:37:00,1.743,1.743,1.7424,1.74295,12200157.0
2009-11-26 15:38:00,1.74288,1.74288,1.74257,1.74257,5804612.0
2009-11-26 15:39:00,1.74258,1.74265,1.74222,1.74222,46624107.0
2009-11-26 15:40:00,1.74229,1.74258,1.74229,1.74255,7403139.0
2009-11-26 15:41:00,1.74249,1.74255,1.7424,1.7424,6913651.0
2009-11-26 15:42:00,1.74237,1.74237,1.74216,1.7422,78722444.0
2009-11-26 15:43:00,1.74223,1.74241,1.74223,1.74241,9690468.0
2009-11-26 15:44:00,1.74253,1.74282,1.74253,1.74282,7134111.0
2009-11-26 15:45:00,1.74288,1.74301,1.74273,1.74273,12565709.0
2009-11-26 15:46:00,1.7427,1.74279,1.7426,1.74278,17249956.0
2009-11-26 15:47:00,1.74282,1.74289,1.7427,1.74289,9534904.0
2009-11-26 15:48:00,1.7431,1.74324,1.74296,1.74296,33958720.0
2009-11-26 15:49:00,1.7429,1.74321,1.74283,1.74321,5034451.0
2009-11-26 15:50:00,1.74324,1.7435,1.74324,1.7435,6589147.0
2009-11-26 15:51:00,1.74353,1.74382,1.74353,1.74382,7361550.0
2009-11-26 15:52:00,1.74362,1.74362,1.743,1.74322,8241110.0
2009-11-26 15:53:00,1.74328,1.74329,1.74311,1.74311,14120940.0
2009-11-26 15:54:00,1.74313,1.74325,1.74303,1.74317,4547136.0
2009-11-26 15:55:00,1.74321,1.74321,1.74311,1.74311,9034624.0
2009-11-26 15:56:00,1.74319,1.74324,1.74307,1.74307,9461411.0
2009-11-26 15:57:00,1.7432,1.74326,1.74308,1.74308,14938018.0
2009-11-26 15:58:00,1.74302,1.74303,1.7429,1.7429,43684056.0
2009-11-26 15:59:00,1.74273,1.74275,1.74248,1.74275,8206038.0
2009-11-26 16:00:00,1.74277,1.74295,1.74277,1.74295,6182521.0
2009-11-26 16:01:00,1.74289,1.74339,1.74289,1.74333,5750669.0
2009-11-26 16:02:00,1.74319,1.7434,1.74319,1.7434,7418582.0
2009-11-26 16:03:00,1.7434,1.74341,1.74325,1.74325,9413491.0
2009-11-26 16:04:00,1.74328,1.74356,1.74328,1.74356,61837692.0
2009-11-26 16:05:00,1.74352,1.74386,1.74352,1.74386,6115432.0
2009-11-26 16:06:00,1.74394,1.74419,1.74382,1.74382,53579500.0
2009-11-26 16:07:00,1.74374,1.74374,1.74345,1.74352,10904912.0
2009-11-26 16:08:00,1.7436,1.74361,1.74338,1.74338,8150381.0
2009-11-26 16:09:00,1.74323,1.74336,1.74319,1.7432,10756316.0
2009-11-26 16:10:00,1.74303,1.74314,1.74288,1.74288,6680638.0
2009-11-26 16:11:00,1.74286,1.74294,1.74271,1.74294,9506591.0
2009-11-26 16:12:00,1.74295,1.74299,1.74283,1.74283,7826417.0
2009-11-26 16:13:00,1.74267,1.74279,1.74247,1.74247,5492989.0
2009-11-26 16:14:00,1.74248,1.74248,1.7423,1.74233,73050536.0
2009-11-26 16:15:00,1.74238,1.74268,1.74222,1.74268,8120450.0
2009-11-26 16:16:00,1.74268,1.74276,1.74244,1.74244,10981326.0
2009-11-26 16:17:00,1.74244,1.74263,1.74238,1.74238,6547484.0
2009-11-26 16:18:00,1.74245,1.74246,1.7423,1.74232,11658404.0
2009-11-26 16:19:00,1.74222,1.74222,1.74191,1.74191,7992609.0
2009-11-26 16:20:00,1.74193,1.74201,1.74182,1.74201,7597106.0
2009-11-26 16:21:00,1.74202,1.74225,1.74202,1.74225,8916742.0
2009-11-26 16:22:00,1.74207,1.74237,1.74207,1.74237,6311381.0
2009-11-26 16:23:00,1.7423,1.7423,1.74214,1.74217,8818515.0
2009-11-26 16:24:00,1.74222,1.74229,1.74213,1.74224,10708680.0
2009-11-26 16:25:00,1.7424,1.74248,1.7422,1.7422,3009240.0
2009-11-26 16:26:00,1.74211,1.74236,1.7417,1.74221,21386772.0
2009-11-26 16:27:00,1.74237,1.74243,1.74233,1.74242,3766063.0
2009-11-26 16:28:00,1.74252,1.7426,1.74251,1.74253,9127057.0
2009-11-26 16:29:00,1.7425,1.74258,1.74228,1.74228,9792080.0
2009-11-26 16:30:00,1.74238,1.74247,1.74237,1.74244,69068208.0
2009-11-26 16:31:00,1.74248,1.74261,1.74242,1.74242,6432111.0
2009-11-26 16:32:00,1.74251,1.74251,1.74235,1.74235,38487440.0
2009-11-26 16:33:00,1.74235,1.74236,1.74216,1.74235,8852521.0
2009-11-26 16:34:00,1.74226,1.74226,1.74206,1.7421,7615236.0
2009-11-26 16:35:00,1.7421,1.7421,1.74192,1.74192,10949549.0
2009-11-26 16:36:00,1.74209,1.7422,1.74207,1.74209,6004042.0
2009-11-26 16:37:00,1.74228,1.74253,1.74228,1.7424,15617026.0
2009-11-26 16:38:00,1.74247,1.74261,1.74236,1.74261,10371492.0
2009-11-26 16:39:00,1.74276,1.74303,1.74262,1.74294,6973378.0
2009-11-26 16:40:00,1.74299,1.7432,1.74299,1.74314,8656489.0
2009-11-26 16:41:00,1.74306,1.74306,1.74271,1.74278,5887014.0
2009-11-26 16:42:00,1.74276,1.74289,1.74266,1.74289,7507545.0
2009-11-26 16:43:00,1.74284,1.74367,1.74284,1.74367,14031532.0
2009-11-26 16:44:00,1.74377,1.74377,1.74339,1.74361,70478538.0
2009-11-26 16:45:00,1.74354,1.74354,1.74267,1.74303,8874125.0
2009-11-26 16:46:00,1.74296,1.74296,1.74252,1.74274,67221728.0
2009-11-26 16:47:00,1.7427,1.74299,1.7427,1.74299,8925789.0
2009-11-26 16:48:00,1.7431,1.74354,1.7431,1.74354,3456270.0
2009-11-26 16:49:00,1.74369,1.7442,1.74369,1.7442,5855876.0
2009-11-26 16:50:00,1.74425,1.74477,1.74425,1.74474,6798502.0
2009-11-26 16:51:00,1.74493,1.74553,1.74493,1.74553,3954249.0
2009-11-26 16:52:00,1.74577,1.74587,1.74555,1.74555,22540176.0
2009-11-26 16:53:00,1.7459,1.74593,1.74565,1.74588,11172233.0
2009-11-26 16:54:00,1.74589,1.7465,1.74589,1.7465,7199803.0
2009-11-26 16:55:00,1.74657,1.74687,1.74657,1.74678,9102095.0
2009-11-26 16:56:00,1.7468,1.7468,1.74623,1.74647,30356882.0
2009-11-26 16:57:00,1.74642,1.74642,1.74588,1.74588,9357084.0
2009-11-26 16:58:00,1.74592,1.74592,1.74533,1.74552,56762640.0
2009-11-26 16:59:00,1.74562,1.74562,1.74526,1.74526,8100160.0
2009-11-26 17:00:00,1.7452,1.74528,1.74506,1.74528,8288941.0
2009-11-26 17:01:00,1.74528,1.74546,1.74527,1.74546,5302720.0
2009-11-26 17:02:00,1.74567,1.7457,1.74547,1.74547,62313594.0
2009-11-26 17:03:00,1.74542,1.74554,1.74531,1.7454,17069059.0
2009-11-26 17:04:00,1.74549,1.74569,1.74546,1.74569,10533911.0
2009-11-26 17:05:00,1.74568,1.74568,1.74539,1.74539,7753095.0
2009-11-26 17:06:00,1.74545,1.74559,1.74545,1.74549,8654579.0
2009-11-26 17:07:00,1.74556,1.74572,1.74548,1.74558,23409445.0
2009-11-26 17:08:00,1.7457,1.74587,1.74569,1.74587,8780245.0
2009-11-26 17:09:00,1.7457,1.74587,1.7457,1.74581,7740401.0
2009-11-26 17:10:00,1.74578,1.74578,1.74552,1.74552,9529637.0
2009-11-26 17:11:00,1.74536,1.74536,1.74503,1.74503,4716078.0
2009-11-26 17:12:00,1.74491,1.74491,1.74475,1.74481,26188368.0
2009-11-26 17:13:00,1.74494,1.74537,1.74494,1.74537,8615835.0
2009-11-26 17:14:00,1.74542,1.74553,1.7454,1.74553,6214910.0
2009-11-26 17:15:00,1.74547,1.74567,1.74547,1.74557,7924368.0
2009-11-26 17:16:00,1.74558,1.74575,1.74551,1.74575,7362904.0
2009-11-26 17:17:00,1.74589,1.74608,1.74586,1.74586,8982702.0
2009-11-26 17:18:00,1.74595,1.74595,1.74577,1.74577,6559907.0
2009-11-26 17:19:00,1.74573,1.74587,1.74573,1.74584,8095778.0
2009-11-26 17:20:00,1.74591,1.74591,1.74547,1.74552,8432317.0
2009-11-26 17:21:00,1.74543,1.74543,1.74503,1.74503,4655656.0
2009-11-26 17:22:00,1.74501,1.74501,1.74381,1.74381,14870394.0
2009-11-26 17:23:00,1.7436,1.7436,1.74334,1.74334,7507772.0
2009-11-26 17:24:00,1.74328,1.74328,1.74311,1.74311,16654176.0
2009-11-26 17:25:00,1.74311,1.74311,1.74266,1.7428,8889439.0
2009-11-26 17:26:00,1.74289,1.74315,1.74289,1.74315,7480369.0
2009-11-26 17:27:00,1.7433,1.74378,1.7433,1.74378,5336444.0
2009-11-26 17:28:00,1.74381,1.74456,1.74381,1.7444,35495901.0
2009-11-26 17:29:00,1.74424,1.74424,1.74391,1.74397,13702560.0
2009-11-26 17:30:00,1.74373,1.74387,1.74366,1.74387,10313810.0
2009-11-26 17:31:00,1.74399,1.74433,1.74399,1.74433,5905767.0
2009-11-26 17:32:00,1.74441,1.74513,1.74441,1.74498,86792080.0
2009-11-26 17:33:00,1.74478,1.74478,1.74449,1.74459,5836710.0
2009-11-26 17:34:00,1.74466,1.74489,1.74466,1.74476,13287095.0
2009-11-26 17:35:00,1.74467,1.74472,1.74464,1.74472,6970689.0
2009-11-26 17:36:00,1.74475,1.74524,1.74475,1.74524,87623315.0
2009-11-26 17:37:00,1.74532,1.74532,1.74517,1.74525,17727002.0
2009-11-26 17:38:00,1.74516,1.74516,1.74503,1.7451,11872083.0
2009-11-26 17:39:00,1.7452,1.7452,1.74498,1.74498,11239199.0
2009-11-26 17:40:00,1.74498,1.74498,1.74454,1.74454,52654848.0
2009-11-26 17:41:00,1.74454,1.74467,1.74454,1.74467,36556324.0
2009-11-26 17:42:00,1.74474,1.74516,1.74474,1.74508,6351752.0
2009-11-26 17:43:00,1.7452,1.74536,1.7451,1.74536,8888128.0
2009-11-26 17:44:00,1.74545,1.7456,1.74543,1.74543,25384008.0
2009-11-26 17:45:00,1.7454,1.74567,1.74535,1.74567,7983601.0
2009-11-26 17:46:00,1.74573,1.74591,1.74542,1.74591,39509624.0
2009-11-26 17:47:00,1.74595,1.7463,1.74595,1.7463,5351786.0
2009-11-26 17:48:00,1.74643,1.74722,1.74643,1.74722,4678152.0
2009-11-26 17:49:00,1.74732,1.74732,1.74684,1.74684,156811392.0
2009-11-26 17:50:00,1.7467,1.74673,1.74661,1.74673,6673429.0
2009-11-26 17:51:00,1.74671,1.74672,1.74665,1.74668,10287534.0
2009-11-26 17:52:00,1.74668,1.74668,1.74651,1.74656,9449622.0
2009-11-26 17:53:00,1.74641,1.74641,1.74584,1.74613,10520102.0
2009-11-26 17:54:00,1.74634,1.74676,1.74634,1.74676,72224853.0
2009-11-26 17:55:00,1.74671,1.74671,1.74647,1.74652,9471627.0
2009-11-26 17:56:00,1.74638,1.74638,1.74602,1.74603,70063480.0
2009-11-26 17:57:00,1.74597,1.74612,1.74593,1.74612,10478436.0
2009-11-26 17:58:00,1.74625,1.74636,1.74615,1.74615,39839100.0
2009-11-26 17:59:00,1.74625,1.74627,1.74611,1.74619,4517069.0
2009-11-26 18:00:00,1.74625,1.74665,1.74613,1.7466,40497009.0
2009-11-26 18:01:00,1.74655,1.74655,1.74611,1.74654,8993335.0
2009-11-26 18:02:00,1.74664,1.74678,1.74647,1.74647,8414923.0
2009-11-26 18:03:00,1.74623,1.7464,1.74623,1.74623,10620862.0
2009-11-26 18:04:00,1.7462,1.7462,1.74605,1.7461,12942933.0
2009-11-26 18:05:00,1.74608,1.74615,1.74602,1.74615,11420678.0
2009-11-26 18:06:00,1.74612,1.74614,1.74602,1.74608,27786870.0
2009-11-26 18:07:00,1.74585,1.74585,1.74555,1.74555,13327432.0
2009-11-26 18:08:00,1.7455,1.74564,1.74543,1.74564,44868150.0
2009-11-26 18:09:00,1.74564,1.74591,1.74564,1.74591,5724957.0
2009-11-26 18:10:00,1.74599,1.74624,1.74599,1.74603,63118926.0
2009-11-26 18:11:00,1.7459,1.7459,1.74535,1.74535,13082447.0
2009-11-26 18:12:00,1.74537,1.74537,1.7452,1.7452,48168540.0
2009-11-26 18:13:00,1.7451,1.74584,1.7451,1.74569,10102907.0
2009-11-26 18:14:00,1.74565,1.74565,1.74534,1.74545,11237730.0
2009-11-26 18:15:00,1.74545,1.74545,1.74471,1.74471,9310979.0
2009-11-26 18:16:00,1.74506,1.74545,1.74499,1.74545,45894764.0
2009-11-26 18:17:00,1.74555,1.74601,1.74555,1.74601,7319638.0
2009-11-26 18:18:00,1.74606,1.74791,1.74606,1.74746,49244800.0
2009-11-26 18:19:00,1.74751,1.74812,1.74751,1.74812,9642487.0
2009-11-26 18:20:00,1.74804,1.7481,1.74779,1.74779,59711208.0
2009-11-26 18:21:00,1.74774,1.74789,1.74773,1.74789,11477082.0
2009-11-26 18:22:00,1.748,1.74825,1.748,1.74805,10332251.0
2009-11-26 18:23:00,1.74788,1.74836,1.74788,1.74836,8647180.0
2009-11-26 18:24:00,1.74838,1.74845,1.7482,1.7482,5475994.0
2009-11-26 18:25:00,1.74816,1.74819,1.7481,1.74816,5019154.0
2009-11-26 18:26:00,1.7481,1.7481,1.74677,1.74677,45684360.0
2009-11-26 18:27:00,1.74671,1.7469,1.74671,1.74677,7964006.0
2009-11-26 18:28:00,1.74687,1.74687,1.74673,1.74673,5210597.0
2009-11-26 18:29:00,1.74656,1.74664,1.74651,1.74664,7748093.0
2009-11-26 18:30:00,1.74651,1.74651,1.74631,1.74647,7615878.0
2009-11-26 18:31:00,1.74649,1.74649,1.74622,1.74622,8278866.0
2009-11-26 18:32:00,1.74613,1.74613,1.74583,1.74583,8491546.0
2009-11-26 18:33:00,1.74599,1.74636,1.74599,1.74636,7482183.0
2009-11-26 18:34:00,1.74643,1.74673,1.74643,1.74673,10130780.0
2009-11-26 18:35:00,1.74674,1.74727,1.74674,1.74714,9916031.0
2009-11-26 18:36:00,1.74705,1.74714,1.74672,1.74714,5597502.0
2009-11-26 18:37:00,1.74718,1.7481,1.74718,1.7481,6400642.0
2009-11-26 18:38:00,1.74807,1.74824,1.74798,1.7481,60496956.0
2009-11-26 18:39:00,1.74799,1.74802,1.74789,1.74793,66633775.0
2009-11-26 18:40:00,1.74801,1.74801,1.74778,1.74782,8847982.0
2009-11-26 18:41:00,1.74765,1.74767,1.7475,1.74767,13465080.0
2009-11-26 18:42:00,1.74763,1.74763,1.74745,1.74759,62015937.0
2009-11-26 18:43:00,1.74766,1.74766,1.7475,1.74764,6320910.0
2009-11-26 18:44:00,1.74763,1.7479,1.74763,1.7479,5295388.0
2009-11-26 18:45:00,1.74784,1.74784,1.74774,1.7478,5580042.0
2009-11-26 18:46:00,1.74786,1.74846,1.74786,1.74846,36651108.0
2009-11-26 18:47:00,1.74861,1.74877,1.74849,1.74863,8841364.0
2009-11-26 18:48:00,1.74858,1.74874,1.74846,1.74874,42939850.0
2009-11-26 18:49:00,1.7488,1.7488,1.74843,1.7487,13481496.0
2009-11-26 18:50:00,1.74888,1.74941,1.74887,1.74941,4329166.0
2009-11-26 18:51:00,1.74941,1.75,1.74941,1.75,13620895.0
2009-11-26 18:52:00,1.74994,1.74994,1.74868,1.74885,26022436.0
2009-11-26 18:53:00,1.74888,1.74903,1.74888,1.74903,14034211.0
2009-11-26 18:54:00,1.74911,1.7495,1.74911,1.7495,23485976.0
2009-11-26 18:55:00,1.74948,1.74988,1.74948,1.74976,5756293.0
2009-11-26 18:56:00,1.74994,1.75017,1.74983,1.74983,12527403.0
2009-11-26 18:57:00,1.7498,1.7498,1.74952,1.74965,11715699.0
2009-11-26 18:58:00,1.74958,1.74958,1.74841,1.74841,30777120.0
2009-11-26 18:59:00,1.74833,1.74833,1.74727,1.74727,9400553.0
2009-11-26 19:00:00,1.74714,1.74714,1.74678,1.74693,13627301.0
2009-11-26 19:01:00,1.74713,1.74777,1.74713,1.74777,7221034.0
2009-11-26 19:02:00,1.74791,1.74792,1.74755,1.74778,9876145.0
2009-11-26 19:03:00,1.74771,1.74776,1.74757,1.74768,7525180.0
2009-11-26 19:04:00,1.74769,1.74802,1.74769,1.74799,11191713.0
2009-11-26 19:05:00,1.74811,1.7483,1.74798,1.74798,12464170.0
2009-11-26 19:06:00,1.74787,1.7479,1.74767,1.7479,49197620.0
2009-11-26 19:07:00,1.74783,1.74823,1.74783,1.74823,9740143.0
2009-11-26 19:08:00,1.74823,1.74876,1.74823,1.74876,20196036.0
2009-11-26 19:09:00,1.74886,1.74888,1.74871,1.74881,9077037.0
2009-11-26 19:10:00,1.74888,1.7489,1.74877,1.74879,28100982.0
2009-11-26 19:11:00,1.74873,1.74873,1.74834,1.74857,6738471.0
2009-11-26 19:12:00,1.74852,1.74852,1.74833,1.74833,14521321.0
2009-11-26 19:13:00,1.74834,1.74838,1.74796,1.74796,7344977.0
2009-11-26 19:14:00,1.7479,1.74815,1.7479,1.74815,28574915.0
2009-11-26 19:15:00,1.74822,1.74845,1.74815,1.74815,9194303.0
2009-11-26 19:16:00,1.74814,1.74823,1.74814,1.74821,14089065.0
2009-11-26 19:17:00,1.74819,1.74854,1.74819,1.74854,8423361.0
2009-11-26 19:18:00,1.74852,1.74879,1.74852,1.74869,3560959.0
2009-11-26 19:19:00,1.74878,1.74934,1.74878,1.74934,5510026.0
2009-11-26 19:20:00,1.74945,1.74967,1.74943,1.74967,17807426.0
2009-11-26 19:21:00,1.74953,1.7496,1.74928,1.7494,7357505.0
2009-11-26 19:22:00,1.74948,1.7501,1.74948,1.7501,14121730.0
2009-11-26 19:23:00,1.75008,1.75021,1.74979,1.75021,15858519.0
2009-11-26 19:24:00,1.75019,1.75019,1.7493,1.74941,42743870.0
2009-11-26 19:25:00,1.74949,1.74966,1.74949,1.74966,8828841.0
2009-11-26 19:26:00,1.7497,1.74971,1.74957,1.74957,37548279.0
2009-11-26 19:27:00,1.74954,1.74962,1.74944,1.74962,5132060.0
2009-11-26 19:28:00,1.74957,1.74961,1.74939,1.74961,7894031.0
2009-11-26 19:29:00,1.7496,1.7496,1.74938,1.74955,11771864.0
2009-11-26 19:30:00,1.74949,1.7496,1.74946,1.74956,47153260.0
2009-11-26 19:31:00,1.74967,1.75015,1.74967,1.75015,11183137.0
2009-11-26 19:32:00,1.75018,1.75027,1.75002,1.75002,53321958.0
2009-11-26 19:33:00,1.74986,1.74986,1.74885,1.74917,5928160.0
2009-11-26 19:34:00,1.74921,1.74928,1.74916,1.74917,36012970.0
2009-11-26 19:35:00,1.74926,1.74991,1.74926,1.74991,6613796.0
2009-11-26 19:36:00,1.74996,1.75016,1.74996,1.75005,8540084.0
2009-11-26 19:37:00,1.74998,1.74998,1.74942,1.74942,12894437.0
2009-11-26 19:38:00,1.74934,1.74934,1.74922,1.74925,38816365.0
2009-11-26 19:39:00,1.7493,1.74976,1.7493,1.74976,6545323.0
2009-11-26 19:40:00,1.74977,1.75022,1.74977,1.75018,14070563.0
2009-11-26 19:41:00,1.75024,1.75036,1.75024,1.75024,5208397.0
2009-11-26 19:42:00,1.75021,1.75021,1.75008,1.75009,19674739.0
2009-11-26 19:43:00,1.75013,1.75036,1.75007,1.75027,6528081.0
2009-11-26 19:44:00,1.75029,1.75029,1.75002,1.75002,8863850.0
2009-11-26 19:45:00,1.74999,1.74999,1.74977,1.74977,10937884.0
2009-11-26 19:46:00,1.74973,1.74973,1.74961,1.74969,8146480.0
2009-11-26 19:47:00,1.74958,1.74958,1.74937,1.74951,6678036.0
2009-11-26 19:48:00,1.74956,1.74972,1.74956,1.74967,6296720.0
2009-11-26 19:49:00,1.74957,1.74964,1.74932,1.74964,6259851.0
2009-11-26 19:50:00,1.74971,1.74976,1.74969,1.74969,10819962.0
2009-11-26 19:51:00,1.7496,1.7496,1.7492,1.7492,8979973.0
2009-11-26 19:52:00,1.74922,1.7495,1.74922,1.7495,10598764.0
2009-11-26 19:53:00,1.74961,1.74975,1.74945,1.74945,2970730.0
2009-11-26 19:54:00,1.74945,1.74945,1.7489,1.74928,10141939.0
2009-11-26 19:55:00,1.74928,1.74969,1.74928,1.74969,4260455.0
2009-11-26 19:56:00,1.74965,1.74968,1.74959,1.74965,41140737.0
2009-11-26 19:57:00,1.74976,1.75051,1.74976,1.75051,5613480.0
2009-11-26 19:58:00,1.75062,1.75094,1.75062,1.7509,10484664.0
2009-11-26 19:59:00,1.75103,1.75108,1.75096,1.75096,4269260.0
2009-11-26 20:00:00,1.75096,1.75096,1.75067,1.75067,47587323.0
2009-11-26 20:01:00,1.75057,1.75057,1.7503,1.7503,10687067.0
2009-11-26 20:02:00,1.75018,1.75028,1.75003,1.75003,6553661.0
2009-11-26 20:03:00,1.74987,1.75009,1.74979,1.75009,6350189.0
2009-11-26 20:04:00,1.75012,1.75036,1.75012,1.75035,6933121.0
2009-11-26 20:05:00,1.75026,1.75026,1.74995,1.74995,5616891.0
2009-11-26 20:06:00,1.7498,1.7498,1.74961,1.74979,5602379.0
2009-11-26 20:07:00,1.74972,1.74972,1.74928,1.74935,11429966.0
2009-11-26 20:08:00,1.74931,1.74931,1.74897,1.74903,22374800.0
2009-11-26 20:09:00,1.74904,1.74904,1.74891,1.74891,22380099.0
2009-11-26 20:10:00,1.74889,1.74908,1.74879,1.74908,6085323.0
2009-11-26 20:11:00,1.74887,1.7491,1.74887,1.7491,14300863.0
2009-11-26 20:12:00,1.74906,1.74906,1.74866,1.74881,20275271.0
2009-11-26 20:13:00,1.74872,1.74877,1.74867,1.74871,7539472.0
2009-11-26 20:14:00,1.74872,1.74881,1.74852,1.74852,4619087.0
2009-11-26 20:15:00,1.74837,1.74866,1.74837,1.74866,16914378.0
2009-11-26 20:16:00,1.74877,1.74902,1.74877,1.74902,12439402.0
2009-11-26 20:17:00,1.74908,1.74922,1.74908,1.74915,8365623.0
2009-11-26 20:18:00,1.74919,1.7493,1.74919,1.7493,14132430.0
2009-11-26 20:19:00,1.74922,1.74929,1.74916,1.74916,7403772.0
2009-11-26 20:20:00,1.74894,1.74894,1.74836,1.74836,9336098.0
2009-11-26 20:21:00,1.74814,1.74814,1.74769,1.74769,6748507.0
2009-11-26 20:22:00,1.74764,1.74795,1.74764,1.74795,5452812.0
2009-11-26 20:23:00,1.74798,1.74817,1.74789,1.74789,6250586.0
2009-11-26 20:24:00,1.74783,1.74801,1.74783,1.74801,8129298.0
2009-11-26 20:25:00,1.74808,1.74822,1.74803,1.74822,8114925.0
2009-11-26 20:26:00,1.74824,1.74837,1.74822,1.74822,6739985.0
2009-11-26 20:27:00,1.74802,1.74821,1.74799,1.74821,11803171.0
2009-11-26 20:28:00,1.7482,1.74835,1.7482,1.74835,5071009.0
2009-11-26 20:29:00,1.74846,1.7487,1.74832,1.7487,12391492.0
2009-11-26 20:30:00,1.74881,1.74906,1.74865,1.74865,31212825.0
2009-11-26 20:31:00,1.74865,1.74865,1.74831,1.74843,6374056.0
2009-11-26 20:32:00,1.74853,1.74871,1.74853,1.74867,5117244.0
2009-11-26 20:33:00,1.74867,1.74867,1.74814,1.74825,5674689.0
2009-11-26 20:34:00,1.74826,1.749,1.74826,1.74899,12950840.0
2009-11-26 20:35:00,1.74894,1.74894,1.7485,1.7485,11263355.0
2009-11-26 20:36:00,1.74876,1.7489,1.74876,1.74877,9431313.0
2009-11-26 20:37:00,1.74873,1.74877,1.74855,1.74877,3724301.0
2009-11-26 20:38:00,1.74868,1.74868,1.74828,1.74866,18058496.0
2009-11-26 20:39:00,1.74887,1.74909,1.74887,1.74898,12459308.0
2009-11-26 20:40:00,1.74903,1.74908,1.74902,1.74908,11746560.0
2009-11-26 20:41:00,1.74907,1.74922,1.74903,1.74919,7643463.0
2009-11-26 20:42:00,1.74913,1.74913,1.74898,1.74898,20227428.0
2009-11-26 20:43:00,1.74894,1.74894,1.74881,1.74881,4475537.0
2009-11-26 20:44:00,1.74868,1.74884,1.74868,1.74884,5381630.0
2009-11-26 20:45:00,1.74885,1.74886,1.7487,1.74873,5748204.0
2009-11-26 20:46:00,1.74867,1.74885,1.74821,1.74885,5181983.0
2009-11-26 20:47:00,1.7489,1.7489,1.74865,1.74865,4429360.0
2009-11-26 20:48:00,1.74862,1.74883,1.74862,1.74883,10673698.0
2009-11-26 20:49:00,1.74885,1.74897,1.74883,1.74883,7806607.0
2009-11-26 20:50:00,1.74873,1.74876,1.74858,1.74874,10835636.0
2009-11-26 20:51:00,1.74886,1.74886,1.74868,1.74869,4584928.0
2009-11-26 20:52:00,1.74867,1.74867,1.74831,1.74834,5127577.0
2009-11-26 20:53:00,1.74849,1.74869,1.74849,1.74854,4692143.0
2009-11-26 20:54:00,1.74854,1.74856,1.74848,1.74856,29924181.0
2009-11-26 20:55:00,1.7486,1.74866,1.74854,1.74866,9782387.0
2009-11-26 20:56:00,1.74875,1.74892,1.74875,1.74892,5105415.0
2009-11-26 20:57:00,1.74889,1.74889,1.74883,1.74883,5590517.0
2009-11-26 20:58:00,1.74877,1.74877,1.74859,1.74859,26712972.0
2009-11-26 20:59:00,1.74854,1.74876,1.74817,1.74876,7403828.0
2009-11-26 21:00:00,1.74881,1.7489,1.7486,1.7486,14146419.0
2009-11-26 21:01:00,1.74872,1.74891,1.74857,1.74891,7402601.0
2009-11-26 21:02:00,1.74888,1.74888,1.74845,1.74845,19492020.0
2009-11-26 21:03:00,1.74845,1.74851,1.74836,1.74851,7938462.0
2009-11-26 21:04:00,1.74849,1.74849,1.74842,1.74847,9301410.0
2009-11-26 21:05:00,1.74847,1.74847,1.74831,1.74836,6935707.0
2009-11-26 21:06:00,1.74839,1.74844,1.74839,1.74844,13926420.0
2009-11-26 21:07:00,1.74846,1.74846,1.74824,1.74825,8151639.0
2009-11-26 21:08:00,1.74823,1.74823,1.74766,1.74766,24802560.0
2009-11-26 21:09:00,1.7477,1.74813,1.7477,1.74784,9562221.0
2009-11-26 21:10:00,1.74773,1.74773,1.74749,1.74751,10042478.0
2009-11-26 21:11:00,1.74761,1.74772,1.74738,1.74738,5615737.0
2009-11-26 21:12:00,1.74733,1.7474,1.74732,1.7474,8366842.0
2009-11-26 21:13:00,1.74742,1.74756,1.74731,1.74752,7264653.0
2009-11-26 21:14:00,1.74744,1.74744,1.74728,1.74738,15458460.0
2009-11-26 21:15:00,1.74744,1.74762,1.74744,1.74762,4738061.0
2009-11-26 21:16:00,1.74764,1.74775,1.74764,1.74775,12597942.0
2009-11-26 21:17:00,1.7477,1.74796,1.7477,1.74796,6335569.0
2009-11-26 21:18:00,1.74804,1.74809,1.74798,1.74798,13287022.0
2009-11-26 21:19:00,1.748,1.74801,1.74795,1.74795,7773348.0
2009-11-26 21:20:00,1.74799,1.748,1.74792,1.748,3972078.0
2009-11-26 21:21:00,1.74797,1.74797,1.74787,1.7479,6320384.0
2009-11-26 21:22:00,1.74788,1.74801,1.74788,1.74801,38791235.0
2009-11-26 21:23:00,1.7481,1.74826,1.7481,1.74823,8931368.0
2009-11-26 21:24:00,1.74822,1.74822,1.74783,1.74802,19721010.0
2009-11-26 21:25:00,1.74743,1.74788,1.74743,1.74788,10316228.0
2009-11-26 21:26:00,1.74792,1.74803,1.74768,1.74787,8620325.0
2009-11-26 21:27:00,1.74792,1.748,1.7479,1.748,5050735.0
2009-11-26 21:28:00,1.74818,1.74818,1.74761,1.74803,8329346.0
2009-11-26 21:29:00,1.74809,1.74809,1.74797,1.74799,10698696.0
2009-11-26 21:30:00,1.74813,1.74838,1.74813,1.74838,9306865.0
2009-11-26 21:31:00,1.74842,1.74842,1.74799,1.74799,11737752.0
2009-11-26 21:32:00,1.74789,1.74789,1.74772,1.74772,7952306.0
2009-11-26 21:33:00,1.74762,1.74778,1.74761,1.74761,3854259.0
2009-11-26 21:34:00,1.74767,1.74767,1.74758,1.74764,31435320.0
2009-11-26 21:35:00,1.74749,1.74772,1.74749,1.74771,9315567.0
2009-11-26 21:36:00,1.74774,1.74775,1.74765,1.74765,9074985.0
2009-11-26 21:37:00,1.74764,1.74764,1.74713,1.74713,6754529.0
2009-11-26 21:38:00,1.74711,1.74729,1.74695,1.74695,11076639.0
2009-11-26 21:39:00,1.74695,1.74752,1.74693,1.74734,7339641.0
2009-11-26 21:40:00,1.74742,1.74746,1.74734,1.74744,9195672.0
2009-11-26 21:41:00,1.74732,1.74732,1.74705,1.74705,6868516.0
2009-11-26 21:42:00,1.7471,1.74714,1.74704,1.7471,8531520.0
2009-11-26 21:43:00,1.7474,1.7476,1.7474,1.7476,14107093.0
2009-11-26 21:44:00,1.74765,1.74773,1.74756,1.74765,9504958.0
2009-11-26 21:45:00,1.74769,1.74782,1.74769,1.74773,5483362.0
2009-11-26 21:46:00,1.74785,1.74795,1.74785,1.74794,16859257.0
2009-11-26 21:47:00,1.74784,1.74799,1.74784,1.74799,6200999.0
2009-11-26 21:48:00,1.74809,1.74853,1.74809,1.74853,9623702.0
2009-11-26 21:49:00,1.74856,1.7486,1.74852,1.7486,4364401.0
2009-11-26 21:50:00,1.74863,1.74868,1.74846,1.74846,6589022.0
2009-11-26 21:51:00,1.74854,1.74856,1.74837,1.74856,9634431.0
2009-11-26 21:52:00,1.74862,1.74864,1.74854,1.74854,16931232.0
2009-11-26 21:53:00,1.74843,1.74843,1.74809,1.74809,7827563.0
2009-11-26 21:54:00,1.74804,1.74806,1.748,1.748,7254486.0
2009-11-26 21:55:00,1.74803,1.7483,1.748,1.7483,6937973.0
2009-11-26 21:56:00,1.74837,1.74845,1.74837,1.74844,16238934.0
2009-11-26 21:57:00,1.74841,1.74841,1.74823,1.74833,10196320.0
2009-11-26 21:58:00,1.74843,1.74847,1.7483,1.74847,5416284.0
2009-11-26 21:59:00,1.74858,1.74891,1.74858,1.74867,5937250.0
2009-11-26 22:00:00,1.74847,1.74847,1.74806,1.74806,9416445.0
2009-11-26 22:01:00,1.74808,1.74844,1.74808,1.74844,6793061.0
2009-11-26 22:02:00,1.74838,1.74839,1.74834,1.74834,22962492.0
2009-11-26 22:03:00,1.7484,1.7484,1.74828,1.74828,7814188.0
2009-11-26 22:04:00,1.74823,1.74832,1.74823,1.74832,4496048.0
2009-11-26 22:05:00,1.74844,1.74857,1.74838,1.74857,5157800.0
2009-11-26 22:06:00,1.74861,1.74903,1.74861,1.74867,6515827.0
2009-11-26 22:07:00,1.74871,1.74871,1.74827,1.74827,6613511.0
2009-11-26 22:08:00,1.74799,1.74838,1.74799,1.74819,11099885.0
2009-11-26 22:09:00,1.74821,1.74831,1.7482,1.74829,8522962.0
2009-11-26 22:10:00,1.74817,1.74853,1.74817,1.74853,8383060.0
2009-11-26 22:11:00,1.74873,1.74887,1.74873,1.74877,6104689.0
2009-11-26 22:12:00,1.74888,1.74903,1.74888,1.74898,6962149.0
2009-11-26 22:13:00,1.74904,1.74939,1.74904,1.74913,10125479.0
2009-11-26 22:14:00,1.74943,1.74943,1.74917,1.74933,7171042.0
2009-11-26 22:15:00,1.74926,1.7498,1.74926,1.7498,8363957.0
2009-11-26 22:16:00,1.74978,1.75022,1.74978,1.75022,6899006.0
2009-11-26 22:17:00,1.75039,1.75074,1.75039,1.75074,8062929.0
2009-11-26 22:18:00,1.75072,1.75077,1.75066,1.75066,6503882.0
2009-11-26 22:19:00,1.7503,1.75089,1.7503,1.75089,4851585.0
2009-11-26 22:20:00,1.7509,1.75103,1.75047,1.75103,19806006.0
2009-11-26 22:21:00,1.75103,1.75123,1.75103,1.75114,6447328.0
2009-11-26 22:22:00,1.75099,1.75099,1.75069,1.75069,8974392.0
2009-11-26 22:23:00,1.7507,1.7507,1.75035,1.75035,14150992.0
2009-11-26 22:24:00,1.75017,1.75017,1.74943,1.74943,8279514.0
2009-11-26 22:25:00,1.74929,1.74929,1.74897,1.74897,10306657.0
2009-11-26 22:26:00,1.74874,1.74874,1.74831,1.74831,25646370.0
2009-11-26 22:27:00,1.74824,1.74824,1.74803,1.74803,3969748.0
2009-11-26 22:28:00,1.7481,1.7481,1.7475,1.74759,5337231.0
2009-11-26 22:29:00,1.7475,1.7475,1.74716,1.74735,6607992.0
2009-11-26 22:30:00,1.74743,1.7475,1.74738,1.74747,7575426.0
2009-11-26 22:31:00,1.74751,1.7476,1.74735,1.74735,6415744.0
2009-11-26 22:32:00,1.74744,1.74745,1.74736,1.7474,10494380.0
2009-11-26 22:33:00,1.74745,1.74758,1.74721,1.74758,7808376.0
2009-11-26 22:34:00,1.74756,1.74784,1.74756,1.74774,6455115.0
2009-11-26 22:35:00,1.74775,1.74783,1.74773,1.74773,12380903.0
2009-11-26 22:36:00,1.74775,1.74797,1.74775,1.74795,9978763.0
2009-11-26 22:37:00,1.74795,1.7482,1.74784,1.7482,8314597.0
2009-11-26 22:38:00,1.74812,1.74816,1.748,1.74807,9498096.0
2009-11-26 22:39:00,1.74806,1.74822,1.74806,1.74815,13055047.0
2009-11-26 22:40:00,1.74812,1.74823,1.74812,1.74819,10375406.0
2009-11-26 22:41:00,1.74826,1.74826,1.74802,1.74812,7696741.0
2009-11-26 22:42:00,1.74802,1.74802,1.74784,1.74784,28465722.0
2009-11-26 22:43:00,1.74791,1.74791,1.74761,1.74761,5144742.0
2009-11-26 22:44:00,1.74769,1.74791,1.74769,1.74791,17627459.0
2009-11-26 22:45:00,1.74817,1.74863,1.74806,1.74863,8621505.0
2009-11-26 22:46:00,1.74868,1.74873,1.7484,1.7484,7437741.0
2009-11-26 22:47:00,1.74836,1.74859,1.74808,1.74859,6893624.0
2009-11-26 22:48:00,1.74862,1.7487,1.74855,1.74855,15440620.0
2009-11-26 22:49:00,1.74856,1.74861,1.74853,1.74854,12540585.0
2009-11-26 22:50:00,1.74867,1.74876,1.74863,1.74876,7732321.0
2009-11-26 22:51:00,1.74883,1.74908,1.74883,1.74896,8123218.0
2009-11-26 22:52:00,1.74871,1.74871,1.74854,1.74871,8513252.0
2009-11-26 22:53:00,1.74879,1.74879,1.74861,1.74867,14165097.0
2009-11-26 22:54:00,1.74871,1.74905,1.74871,1.74902,6154375.0
2009-11-26 22:55:00,1.74906,1.74941,1.74906,1.74941,4272825.0
2009-11-26 22:56:00,1.74941,1.75012,1.74941,1.75012,15305130.0
2009-11-26 22:57:00,1.75025,1.75053,1.75021,1.75053,10783976.0
2009-11-26 22:58:00,1.75043,1.75073,1.75043,1.75059,8079747.0
2009-11-26 22:59:00,1.75071,1.75072,1.75052,1.75052,10650426.0
2009-11-26 23:00:00,1.75032,1.7504,1.75019,1.75027,6448328.0
2009-11-26 23:01:00,1.75021,1.75021,1.74991,1.74991,8577659.0
2009-11-26 23:02:00,1.7499,1.75005,1.74969,1.74969,5567914.0
2009-11-26 23:03:00,1.74966,1.74966,1.74946,1.74953,19216129.0
2009-11-26 23:04:00,1.74959,1.75037,1.74957,1.7503,6522992.0
2009-11-26 23:05:00,1.7501,1.75017,1.74929,1.74941,8433072.0
2009-11-26 23:06:00,1.74947,1.74955,1.74937,1.74954,7718314.0
2009-11-26 23:07:00,1.74968,1.74972,1.74965,1.74968,11168204.0
2009-11-26 23:08:00,1.74966,1.7498,1.74919,1.7498,9456988.0
2009-11-26 23:09:00,1.74988,1.75004,1.74988,1.75004,10095251.0
2009-11-26 23:10:00,1.74992,1.74992,1.74985,1.74986,13667550.0
2009-11-26 23:11:00,1.75004,1.75051,1.75004,1.75051,7411918.0
2009-11-26 23:12:00,1.75047,1.7506,1.75046,1.7506,4848725.0
2009-11-26 23:13:00,1.75072,1.75078,1.75055,1.75078,3985069.0
2009-11-26 23:14:00,1.75072,1.75072,1.75046,1.75067,13619158.0
2009-11-26 23:15:00,1.75059,1.75064,1.7505,1.75064,6115339.0
2009-11-26 23:16:00,1.75052,1.75063,1.75047,1.75061,11432412.0
2009-11-26 23:17:00,1.75085,1.75089,1.75037,1.75069,14585182.0
2009-11-26 23:18:00,1.75058,1.75058,1.75002,1.75002,12154414.0
2009-11-26 23:19:00,1.75006,1.75006,1.74934,1.74934,9936767.0
2009-11-26 23:20:00,1.74918,1.74918,1.74871,1.74876,33966260.0
2009-11-26 23:21:00,1.7489,1.74898,1.7489,1.74894,8355671.0
2009-11-26 23:22:00,1.74885,1.74895,1.74882,1.74894,5337440.0
2009-11-26 23:23:00,1.74894,1.74905,1.74894,1.74905,8816188.0
2009-11-26 23:24:00,1.74894,1.74912,1.74886,1.74912,5733712.0
2009-11-26 23:25:00,1.74907,1.74931,1.74904,1.74931,4176076.0
2009-11-26 23:26:00,1.74939,1.74939,1.74881,1.74919,11440330.0
2009-11-26 23:27:00,1.74915,1.74922,1.74891,1.7492,9527516.0
2009-11-26 23:28:00,1.74926,1.74929,1.74897,1.74929,5938115.0
2009-11-26 23:29:00,1.74927,1.74927,1.74892,1.7492,10532574.0
2009-11-26 23:30:00,1.74929,1.7494,1.74922,1.74938,9739853.0
2009-11-26 23:31:00,1.7494,1.7496,1.7494,1.74945,8414338.0
2009-11-26 23:32:00,1.74955,1.74975,1.74932,1.74932,10182754.0
2009-11-26 23:33:00,1.74906,1.74932,1.74906,1.74932,11501870.0
2009-11-26 23:34:00,1.74937,1.74996,1.74937,1.74996,11390640.0
2009-11-26 23:35:00,1.75025,1.75059,1.75025,1.75055,3153270.0
2009-11-26 23:36:00,1.75068,1.75082,1.75056,1.75068,7517869.0
2009-11-26 23:37:00,1.7508,1.75106,1.75078,1.75106,12031161.0
2009-11-26 23:38:00,1.75109,1.75115,1.75099,1.75111,5505987.0
2009-11-26 23:39:00,1.7508,1.75089,1.75046,1.75046,7368060.0
2009-11-26 23:40:00,1.75037,1.75043,1.75021,1.75036,9496040.0
2009-11-26 23:41:00,1.75037,1.75037,1.75013,1.75017,5345107.0
2009-11-26 23:42:00,1.75002,1.75004,1.74984,1.74989,12282140.0
2009-11-26 23:43:00,1.7501,1.75034,1.74997,1.75025,9551111.0
2009-11-26 23:44:00,1.75019,1.75036,1.75005,1.75027,15947256.0
2009-11-26 23:45:00,1.7503,1.75037,1.75029,1.75035,8826580.0
2009-11-26 23:46:00,1.75022,1.75022,1.74965,1.74965,8257035.0
2009-11-26 23:47:00,1.75006,1.75011,1.74969,1.74969,7555111.0
2009-11-26 23:48:00,1.74951,1.74951,1.74892,1.74897,12156536.0
2009-11-26 23:49:00,1.74918,1.74923,1.74861,1.74898,4090223.0
2009-11-26 23:50:00,1.74898,1.74898,1.74864,1.74865,5603287.0
2009-11-26 23:51:00,1.7487,1.7487,1.74804,1.74804,8385675.0
2009-11-26 23:52:00,1.74787,1.74787,1.74768,1.74771,5174937.0
2009-11-26 23:53:00,1.74804,1.74828,1.74804,1.74825,8618742.0
2009-11-26 23:54:00,1.74812,1.74822,1.74793,1.74822,34415980.0
2009-11-26 23:55:00,1.74834,1.74834,1.74823,1.74823,10900798.0
2009-11-26 23:56:00,1.74804,1.74833,1.748,1.74804,15735370.0
2009-11-26 23:57:00,1.74823,1.74825,1.74809,1.74812,16020136.0
2009-11-26 23:58:00,1.748,1.74815,1.748,1.74815,10458006.0
2009-11-26 23:59:00,1.74832,1.74883,1.74832,1.74883,8713700.0
2009-11-27 00:00:00,1.74884,1.74884,1.74832,1.74833,8742413.0
2009-11-27 00:01:00,1.74808,1.74843,1.74807,1.74843,8396742.0
2009-11-27 00:02:00,1.74854,1.74867,1.74852,1.74862,8000892.0
2009-11-27 00:03:00,1.74866,1.74867,1.74848,1.74848,14952221.0
2009-11-27 00:04:00,1.74838,1.74838,1.74773,1.74773,9882411.0
2009-11-27 00:05:00,1.74777,1.74786,1.74777,1.74784,9150553.0
2009-11-27 00:06:00,1.74784,1.74784,1.74685,1.74685,11789136.0
2009-11-27 00:07:00,1.74688,1.74711,1.74676,1.74676,6464411.0
2009-11-27 00:08:00,1.74724,1.74772,1.74724,1.74765,6006675.0
2009-11-27 00:09:00,1.74755,1.7476,1.74714,1.74714,4396092.0
2009-11-27 00:10:00,1.7471,1.7471,1.74642,1.74656,15890681.0
2009-11-27 00:11:00,1.7465,1.7465,1.74631,1.74648,5009425.0
2009-11-27 00:12:00,1.74642,1.74642,1.74625,1.74631,19084954.0
2009-11-27 00:13:00,1.74629,1.74665,1.74629,1.74665,10312137.0
2009-11-27 00:14:00,1.74668,1.74713,1.74668,1.74713,5544751.0
2009-11-27 00:15:00,1.74706,1.74796,1.74706,1.74769,8533152.0
2009-11-27 00:16:00,1.74759,1.74825,1.74759,1.74825,3793094.0
2009-11-27 00:17:00,1.7483,1.74881,1.7483,1.74877,7942921.0
2009-11-27 00:18:00,1.74887,1.74908,1.74885,1.74908,7065402.0
2009-11-27 00:19:00,1.74909,1.74924,1.74908,1.74924,13657499.0
2009-11-27 00:20:00,1.7493,1.74959,1.74916,1.74916,5978360.0
2009-11-27 00:21:00,1.7492,1.74934,1.74914,1.74934,10738141.0
2009-11-27 00:22:00,1.74935,1.74942,1.74935,1.74942,12664220.0
2009-11-27 00:23:00,1.74937,1.74938,1.74916,1.74925,20414373.0
2009-11-27 00:24:00,1.7493,1.74933,1.74927,1.74929,6671515.0
2009-11-27 00:25:00,1.74922,1.74924,1.74903,1.7492,6155953.0
2009-11-27 00:26:00,1.7491,1.7492,1.7491,1.7492,12495840.0
2009-11-27 00:27:00,1.74926,1.74928,1.74901,1.74928,7744550.0
2009-11-27 00:28:00,1.7493,1.74953,1.74929,1.74953,13412523.0
2009-11-27 00:29:00,1.74951,1.74951,1.7491,1.7491,5503543.0
2009-11-27 00:30:00,1.7489,1.7489,1.7486,1.74885,14176586.0
2009-11-27 00:31:00,1.74898,1.74911,1.74879,1.74879,9782244.0
2009-11-27 00:32:00,1.7488,1.74895,1.74875,1.74895,4500354.0
2009-11-27 00:33:00,1.74901,1.7492,1.74901,1.7492,9122489.0
2009-11-27 00:34:00,1.74921,1.74936,1.74921,1.74936,9293038.0
2009-11-27 00:35:00,1.74949,1.7497,1.74946,1.74946,9318015.0
2009-11-27 00:36:00,1.74923,1.74939,1.74919,1.74925,9475494.0
2009-11-27 00:37:00,1.74912,1.74912,1.74897,1.74899,6840132.0
2009-11-27 00:38:00,1.74911,1.74949,1.74911,1.74942,7770773.0
2009-11-27 00:39:00,1.74927,1.74927,1.74837,1.74837,9021435.0
2009-11-27 00:40:00,1.74832,1.74832,1.74812,1.74812,11919940.0
2009-11-27 00:41:00,1.74808,1.74808,1.74769,1.74769,9776184.0
2009-11-27 00:42:00,1.74768,1.74814,1.74768,1.74814,10051497.0
2009-11-27 00:43:00,1.74819,1.74842,1.74817,1.74842,4719092.0
2009-11-27 00:44:00,1.74845,1.74862,1.74828,1.74835,8375995.0
2009-11-27 00:45:00,1.74835,1.74835,1.74788,1.74789,6182088.0
2009-11-27 00:46:00,1.74803,1.74815,1.74788,1.74792,5206265.0
2009-11-27 00:47:00,1.74792,1.74796,1.7478,1.74783,8615617.0
2009-11-27 00:48:00,1.74786,1.74796,1.74783,1.74783,9278170.0
2009-11-27 00:49:00,1.74782,1.74782,1.74754,1.74756,13381884.0
2009-11-27 00:50:00,1.74747,1.74747,1.74682,1.74682,9328302.0
2009-11-27 00:51:00,1.74673,1.74673,1.74629,1.74652,18850178.0
2009-11-27 00:52:00,1.7464,1.7464,1.74579,1.7458,9101804.0
2009-11-27 00:53:00,1.74575,1.74589,1.74549,1.74567,16995890.0
2009-11-27 00:54:00,1.74555,1.74582,1.74533,1.74582,7285266.0
2009-11-27 00:55:00,1.74594,1.74608,1.74589,1.74608,13131241.0
2009-11-27 00:56:00,1.74617,1.74646,1.74613,1.74646,7789520.0
2009-11-27 00:57:00,1.74647,1.74649,1.74637,1.74637,9032456.0
2009-11-27 00:58:00,1.7462,1.7462,1.74601,1.74601,8111367.0
2009-11-27 00:59:00,1.74622,1.74634,1.74619,1.74623,7739658.0
2009-11-27 01:00:00,1.74625,1.74646,1.74624,1.74646,7771362.0
2009-11-27 01:01:00,1.7464,1.74641,1.74631,1.7464,3817412.0
2009-11-27 01:02:00,1.74647,1.74651,1.74611,1.74644,14475794.0
2009-11-27 01:03:00,1.74634,1.74634,1.74602,1.74602,15779146.0
2009-11-27 01:04:00,1.74604,1.74617,1.74604,1.74617,13561014.0
2009-11-27 01:05:00,1.74635,1.74645,1.7463,1.74638,6284799.0
2009-11-27 01:06:00,1.7464,1.74656,1.74638,1.74638,9691183.0
2009-11-27 01:07:00,1.74623,1.74638,1.74599,1.74606,6544987.0
2009-11-27 01:08:00,1.74633,1.74658,1.74633,1.74647,6348374.0
2009-11-27 01:09:00,1.74653,1.74682,1.74653,1.74664,5711585.0
2009-11-27 01:10:00,1.74659,1.74661,1.74643,1.74643,11660408.0
2009-11-27 01:11:00,1.74635,1.74637,1.74614,1.74614,6540786.0
2009-11-27 01:12:00,1.74614,1.74614,1.74599,1.74604,6251334.0
2009-11-27 01:13:00,1.74601,1.74601,1.74576,1.74583,7519213.0
2009-11-27 01:14:00,1.74577,1.74577,1.7455,1.74557,2859381.0
2009-11-27 01:15:00,1.74554,1.74554,1.74533,1.74535,6491301.0
2009-11-27 01:16:00,1.74527,1.74527,1.74487,1.74509,5128870.0
2009-11-27 01:17:00,1.74504,1.74506,1.74491,1.74491,9098728.0
2009-11-27 01:18:00,1.74472,1.74472,1.74388,1.74452,11103048.0
2009-11-27 01:19:00,1.74483,1.74528,1.74483,1.74528,5742886.0
2009-11-27 01:20:00,1.74535,1.74577,1.74505,1.74577,9287963.0
2009-11-27 01:21:00,1.74588,1.74645,1.74588,1.74645,6468350.0
2009-11-27 01:22:00,1.74646,1.74646,1.74626,1.74634,8594506.0
2009-11-27 01:23:00,1.74643,1.74643,1.74618,1.74622,7270011.0
2009-11-27 01:24:00,1.74594,1.74594,1.74552,1.74552,5663578.0
2009-11-27 01:25:00,1.74539,1.74544,1.74484,1.7451,14070468.0
2009-11-27 01:26:00,1.74503,1.74503,1.74432,1.74432,5251647.0
2009-11-27 01:27:00,1.74425,1.74425,1.74388,1.74388,15153722.0
2009-11-27 01:28:00,1.7439,1.74393,1.74358,1.74393,11093558.0
2009-11-27 01:29:00,1.744,1.7448,1.744,1.7448,5065138.0
2009-11-27 01:30:00,1.74481,1.74481,1.74418,1.7442,7792343.0
2009-11-27 01:31:00,1.74464,1.74482,1.74464,1.74482,13348012.0
2009-11-27 01:32:00,1.74478,1.74499,1.74462,1.74462,13031601.0
2009-11-27 01:33:00,1.74459,1.74459,1.74446,1.74446,9550353.0
2009-11-27 01:34:00,1.74444,1.74444,1.74414,1.74414,9399035.0
2009-11-27 01:35:00,1.74416,1.74416,1.74395,1.74395,7682470.0
2009-11-27 01:36:00,1.7439,1.74394,1.74366,1.74394,6741407.0
2009-11-27 01:37:00,1.74356,1.74438,1.74356,1.74438,7981327.0
2009-11-27 01:38:00,1.74444,1.74456,1.74425,1.74454,11360314.0
2009-11-27 01:39:00,1.74456,1.74456,1.74286,1.74422,8392071.0
2009-11-27 01:40:00,1.74387,1.74421,1.74335,1.74335,10730274.0
2009-11-27 01:41:00,1.74354,1.74358,1.74314,1.74314,6850700.0
2009-11-27 01:42:00,1.74309,1.74309,1.74275,1.74277,9637052.0
2009-11-27 01:43:00,1.74276,1.74276,1.74221,1.74247,16460760.0
2009-11-27 01:44:00,1.74243,1.74243,1.74211,1.74211,9656462.0
2009-11-27 01:45:00,1.74213,1.74213,1.7418,1.74181,8087584.0
2009-11-27 01:46:00,1.74175,1.74175,1.74137,1.74162,6366444.0
2009-11-27 01:47:00,1.74165,1.74165,1.74099,1.74099,7440578.0
2009-11-27 01:48:00,1.74106,1.74141,1.74098,1.74141,11143077.0
2009-11-27 01:49:00,1.74101,1.74134,1.74101,1.74134,6988200.0
2009-11-27 01:50:00,1.74172,1.74205,1.74172,1.74205,10048083.0
2009-11-27 01:51:00,1.74208,1.74232,1.74208,1.74232,9222049.0
2009-11-27 01:52:00,1.74234,1.7425,1.74234,1.7425,9242024.0
2009-11-27 01:53:00,1.74246,1.74277,1.74246,1.74246,9718432.0
2009-11-27 01:54:00,1.74242,1.74242,1.74193,1.74193,9587472.0
2009-11-27 01:55:00,1.74184,1.74184,1.74111,1.74113,6790740.0
2009-11-27 01:56:00,1.74101,1.74159,1.74101,1.74139,5157395.0
2009-11-27 01:57:00,1.74174,1.74264,1.74174,1.74264,11810551.0
2009-11-27 01:58:00,1.74267,1.74293,1.74251,1.74293,4685610.0
2009-11-27 01:59:00,1.74309,1.74334,1.74305,1.7433,5825054.0
2009-11-27 02:00:00,1.7444,1.74443,1.74421,1.74431,8218146.0
2009-11-27 02:01:00,1.74446,1.74513,1.74446,1.74507,10544482.0
2009-11-27 02:02:00,1.74526,1.74592,1.74526,1.74581,16963296.0
2009-11-27 02:03:00,1.74544,1.74556,1.7453,1.74556,14481290.0
2009-11-27 02:04:00,1.74574,1.74587,1.74574,1.74587,11383455.0
2009-11-27 02:05:00,1.7458,1.74637,1.7458,1.74637,33060500.0
2009-11-27 02:06:00,1.74647,1.74682,1.74647,1.74682,8495556.0
2009-11-27 02:07:00,1.74678,1.74678,1.74622,1.74622,4780548.0
2009-11-27 02:08:00,1.74624,1.74624,1.74576,1.74576,8646809.0
2009-11-27 02:09:00,1.74557,1.74562,1.74505,1.74541,5163367.0
2009-11-27 02:10:00,1.74541,1.74562,1.74512,1.74562,4175829.0
2009-11-27 02:11:00,1.74555,1.74582,1.74555,1.74573,11720531.0
2009-11-27 02:12:00,1.74586,1.74606,1.74582,1.74601,7045048.0
2009-11-27 02:13:00,1.74569,1.74639,1.74569,1.74635,8346336.0
2009-11-27 02:14:00,1.74634,1.74641,1.74602,1.74602,8110429.0
2009-11-27 02:15:00,1.7458,1.7459,1.7457,1.7459,16339400.0
2009-11-27 02:16:00,1.74588,1.74588,1.74534,1.74555,10181336.0
2009-11-27 02:17:00,1.74539,1.74539,1.74492,1.74501,11470060.0
2009-11-27 02:18:00,1.74511,1.74513,1.7448,1.7448,5161860.0
2009-11-27 02:19:00,1.74476,1.74476,1.74425,1.74428,9608460.0
2009-11-27 02:20:00,1.74429,1.74429,1.74397,1.74397,7691890.0
2009-11-27 02:21:00,1.74409,1.74409,1.74382,1.74382,5845618.0
2009-11-27 02:22:00,1.74379,1.74379,1.74349,1.74351,12389210.0
2009-11-27 02:23:00,1.74341,1.74358,1.74326,1.74336,6915533.0
2009-11-27 02:24:00,1.74322,1.74332,1.74317,1.74317,3352402.0
2009-11-27 02:25:00,1.74301,1.74306,1.74272,1.74272,10899090.0
2009-11-27 02:26:00,1.74283,1.74283,1.74221,1.74221,11289625.0
2009-11-27 02:27:00,1.74226,1.74226,1.74205,1.74224,9383298.0
2009-11-27 02:28:00,1.74223,1.74233,1.74179,1.74179,8685320.0
2009-11-27 02:29:00,1.74177,1.74234,1.74168,1.74233,10466208.0
2009-11-27 02:30:00,1.74228,1.74314,1.74228,1.74314,10099317.0
2009-11-27 02:31:00,1.74332,1.74382,1.74332,1.74382,6220528.0
2009-11-27 02:32:00,1.74385,1.74405,1.74372,1.74405,9116367.0
2009-11-27 02:33:00,1.74407,1.74411,1.74373,1.74408,10569412.0
2009-11-27 02:34:00,1.74378,1.74381,1.74355,1.74381,4266525.0
2009-11-27 02:35:00,1.74398,1.74444,1.74398,1.74444,5385286.0
2009-11-27 02:36:00,1.74471,1.74471,1.74441,1.74445,8116541.0
2009-11-27 02:37:00,1.74434,1.74434,1.74402,1.74416,5713376.0
2009-11-27 02:38:00,1.74435,1.74482,1.74435,1.74482,7738166.0
2009-11-27 02:39:00,1.74473,1.74473,1.74447,1.7447,32691300.0
2009-11-27 02:40:00,1.74469,1.74469,1.74429,1.74429,9792813.0
2009-11-27 02:41:00,1.7441,1.74412,1.74385,1.74385,12840075.0
2009-11-27 02:42:00,1.7439,1.7439,1.7437,1.74374,6886120.0
2009-11-27 02:43:00,1.7437,1.74463,1.7437,1.74463,12208896.0
2009-11-27 02:44:00,1.74481,1.74493,1.74481,1.74483,6616184.0
2009-11-27 02:45:00,1.74472,1.74474,1.74441,1.74441,13581134.0
2009-11-27 02:46:00,1.74438,1.74438,1.74405,1.74428,3672875.0
2009-11-27 02:47:00,1.74422,1.74437,1.74419,1.7443,5239598.0
2009-11-27 02:48:00,1.74443,1.74457,1.7444,1.74457,7434219.0
2009-11-27 02:49:00,1.74459,1.74482,1.74459,1.7448,13868647.0
2009-11-27 02:50:00,1.74485,1.74485,1.74448,1.74448,9383076.0
2009-11-27 02:51:00,1.74451,1.74459,1.7441,1.74459,8768650.0
2009-11-27 02:52:00,1.74459,1.74474,1.74452,1.74474,12088109.0
2009-11-27 02:53:00,1.74468,1.74468,1.74426,1.74431,7189860.0
2009-11-27 02:54:00,1.74425,1.7446,1.74406,1.7446,9350338.0
2009-11-27 02:55:00,1.74463,1.74487,1.74456,1.74487,6113392.0
2009-11-27 02:56:00,1.7449,1.74523,1.74489,1.74523,18073863.0
2009-11-27 02:57:00,1.74514,1.74533,1.74506,1.74506,5116166.0
2009-11-27 02:58:00,1.74498,1.74503,1.74449,1.74456,9105795.0
2009-11-27 02:59:00,1.74443,1.74443,1.74404,1.74404,5962944.0
2009-11-27 03:00:00,1.74413,1.74424,1.74407,1.74407,10676050.0
2009-11-27 03:01:00,1.74386,1.74386,1.74367,1.74367,8021195.0
2009-11-27 03:02:00,1.74371,1.74371,1.74336,1.74337,11355140.0
2009-11-27 03:03:00,1.74326,1.74326,1.74316,1.74323,15408375.0
2009-11-27 03:04:00,1.74331,1.74331,1.7432,1.74321,4585561.0
2009-11-27 03:05:00,1.74322,1.74324,1.74303,1.74303,6104319.0
2009-11-27 03:06:00,1.74299,1.74299,1.74267,1.74267,14244870.0
2009-11-27 03:07:00,1.74255,1.74255,1.7422,1.7422,8180304.0
2009-11-27 03:08:00,1.74227,1.74246,1.74225,1.74233,8861371.0
2009-11-27 03:09:00,1.74233,1.7427,1.74233,1.74269,8338534.0
2009-11-27 03:10:00,1.74263,1.74288,1.74261,1.7428,13580876.0
2009-11-27 03:11:00,1.74273,1.74303,1.74265,1.74303,14631501.0
2009-11-27 03:12:00,1.74294,1.74294,1.74222,1.74246,6807173.0
2009-11-27 03:13:00,1.74242,1.74248,1.74231,1.74234,7948860.0
2009-11-27 03:14:00,1.74238,1.74251,1.74238,1.74248,8213302.0
2009-11-27 03:15:00,1.74236,1.74255,1.74236,1.74251,18124062.0
2009-11-27 03:16:00,1.74248,1.74264,1.74247,1.74264,4703978.0
2009-11-27 03:17:00,1.74247,1.7429,1.74247,1.7429,27048384.0
2009-11-27 03:18:00,1.7431,1.74323,1.74287,1.74287,7865053.0
2009-11-27 03:19:00,1.7426,1.74288,1.74257,1.74288,11328104.0
2009-11-27 03:20:00,1.74296,1.74304,1.74287,1.74287,12948867.0
2009-11-27 03:21:00,1.74281,1.74284,1.74257,1.74284,9439570.0
2009-11-27 03:22:00,1.74294,1.74313,1.74294,1.74313,8595678.0
2009-11-27 03:23:00,1.7431,1.74321,1.74301,1.74321,9101390.0
2009-11-27 03:24:00,1.74325,1.74334,1.74318,1.74319,11503206.0
2009-11-27 03:25:00,1.74319,1.74319,1.74285,1.74289,6238029.0
2009-11-27 03:26:00,1.74304,1.74321,1.74298,1.74321,7235338.0
2009-11-27 03:27:00,1.7431,1.74319,1.7431,1.74318,9634060.0
2009-11-27 03:28:00,1.7431,1.74319,1.74286,1.74286,6479240.0
2009-11-27 03:29:00,1.74281,1.74305,1.74275,1.74305,7562569.0
2009-11-27 03:30:00,1.74307,1.74325,1.74307,1.7431,6965314.0
2009-11-27 03:31:00,1.743,1.743,1.74265,1.7428,5585799.0
2009-11-27 03:32:00,1.74268,1.74278,1.74262,1.74278,4371006.0
2009-11-27 03:33:00,1.74265,1.74277,1.74263,1.74277,23964090.0
2009-11-27 03:34:00,1.74283,1.74283,1.74261,1.74261,10657281.0
2009-11-27 03:35:00,1.74258,1.74258,1.74227,1.74227,8831475.0
2009-11-27 03:36:00,1.7422,1.7422,1.74181,1.74205,13157595.0
2009-11-27 03:37:00,1.74203,1.74233,1.74203,1.74229,8833067.0
2009-11-27 03:38:00,1.74244,1.7427,1.74244,1.74246,5968091.0
2009-11-27 03:39:00,1.74245,1.74297,1.74245,1.74297,18614667.0
2009-11-27 03:40:00,1.74299,1.74301,1.74257,1.74257,4789797.0
2009-11-27 03:41:00,1.74289,1.74289,1.74284,1.74285,6208958.0
2009-11-27 03:42:00,1.74297,1.74304,1.74294,1.74303,7373507.0
2009-11-27 03:43:00,1.74304,1.74318,1.74304,1.74318,7215779.0
2009-11-27 03:44:00,1.74338,1.74363,1.7431,1.74347,8110113.0
2009-11-27 03:45:00,1.74346,1.74346,1.74323,1.74323,7711628.0
2009-11-27 03:46:00,1.74293,1.74356,1.74293,1.74343,9260544.0
2009-11-27 03:47:00,1.74343,1.74343,1.74326,1.74326,7300147.0
2009-11-27 03:48:00,1.74322,1.74323,1.74304,1.7432,6531175.0
2009-11-27 03:49:00,1.74306,1.74306,1.74285,1.74285,8478876.0
2009-11-27 03:50:00,1.74302,1.74328,1.74302,1.74328,9023782.0
2009-11-27 03:51:00,1.74326,1.74326,1.74286,1.74286,10135029.0
2009-11-27 03:52:00,1.74315,1.74317,1.74297,1.74303,7222355.0
2009-11-27 03:53:00,1.74295,1.74322,1.74295,1.74312,6246000.0
2009-11-27 03:54:00,1.74319,1.74319,1.74299,1.74303,5582638.0
2009-11-27 03:55:00,1.74291,1.74297,1.74285,1.74285,4310688.0
2009-11-27 03:56:00,1.74292,1.74299,1.74291,1.74293,8281252.0
2009-11-27 03:57:00,1.74275,1.74275,1.7426,1.7426,24856545.0
2009-11-27 03:58:00,1.74259,1.74259,1.74235,1.74244,6721145.0
2009-11-27 03:59:00,1.74247,1.74286,1.74242,1.74286,8656411.0
2009-11-27 04:00:00,1.7431,1.74344,1.74307,1.74344,5402904.0
2009-11-27 04:01:00,1.74332,1.74332,1.74297,1.74318,5812088.0
2009-11-27 04:02:00,1.7431,1.74312,1.74292,1.74299,10683488.0
2009-11-27 04:03:00,1.74298,1.74311,1.74293,1.74311,17764938.0
2009-11-27 04:04:00,1.7431,1.74314,1.74292,1.74314,6746375.0
2009-11-27 04:05:00,1.74313,1.74335,1.74295,1.74335,7186212.0
2009-11-27 04:06:00,1.74347,1.74359,1.7433,1.74347,8324540.0
2009-11-27 04:07:00,1.74357,1.74357,1.74346,1.74352,18681708.0
2009-11-27 04:08:00,1.74358,1.74403,1.74358,1.74403,10444962.0
2009-11-27 04:09:00,1.74387,1.74388,1.74379,1.74379,7302474.0
2009-11-27 04:10:00,1.74366,1.74366,1.74352,1.74359,4435816.0
2009-11-27 04:11:00,1.7437,1.74408,1.7437,1.74408,10019471.0
2009-11-27 04:12:00,1.74411,1.74411,1.74389,1.74389,6343734.0
2009-11-27 04:13:00,1.74393,1.74393,1.74362,1.74362,15691799.0
2009-11-27 04:14:00,1.74341,1.74342,1.74328,1.7434,5191593.0
2009-11-27 04:15:00,1.74353,1.74405,1.74353,1.74405,8871532.0
2009-11-27 04:16:00,1.74408,1.74409,1.74391,1.74409,13303559.0
2009-11-27 04:17:00,1.74405,1.74429,1.74405,1.74409,8740414.0
2009-11-27 04:18:00,1.74402,1.74405,1.74382,1.7439,6328680.0
2009-11-27 04:19:00,1.74384,1.74393,1.74379,1.74393,9006528.0
2009-11-27 04:20:00,1.744,1.74403,1.74343,1.74371,7737339.0
2009-11-27 04:21:00,1.74383,1.74386,1.74379,1.7438,10175124.0
2009-11-27 04:22:00,1.7438,1.74405,1.7438,1.74405,6370396.0
2009-11-27 04:23:00,1.74398,1.74398,1.74351,1.74351,9146325.0
2009-11-27 04:24:00,1.74348,1.7438,1.74348,1.74363,10039408.0
2009-11-27 04:25:00,1.74376,1.74376,1.74302,1.74302,31136424.0
2009-11-27 04:26:00,1.74283,1.74287,1.74246,1.74246,3543494.0
2009-11-27 04:27:00,1.74246,1.74252,1.74214,1.74214,8216891.0
2009-11-27 04:28:00,1.74224,1.74236,1.74224,1.74228,11941973.0
2009-11-27 04:29:00,1.7422,1.7423,1.74218,1.7423,9832937.0
2009-11-27 04:30:00,1.74226,1.7423,1.74219,1.7423,11872929.0
2009-11-27 04:31:00,1.74238,1.74268,1.74234,1.74268,8625190.0
2009-11-27 04:32:00,1.74272,1.7428,1.7427,1.7427,5335096.0
2009-11-27 04:33:00,1.74265,1.74276,1.74265,1.74273,7348817.0
2009-11-27 04:34:00,1.74284,1.74329,1.74283,1.74283,10598140.0
2009-11-27 04:35:00,1.74312,1.74312,1.74302,1.74303,21628650.0
2009-11-27 04:36:00,1.74306,1.74321,1.74306,1.74321,9406391.0
2009-11-27 04:37:00,1.74313,1.74319,1.74293,1.74293,36543780.0
2009-11-27 04:38:00,1.74295,1.74316,1.74285,1.74316,6405579.0
2009-11-27 04:39:00,1.74335,1.74356,1.74335,1.74341,4259601.0
2009-11-27 04:40:00,1.74315,1.74318,1.74303,1.74318,7885321.0
2009-11-27 04:41:00,1.74319,1.74329,1.74319,1.74329,14103614.0
2009-11-27 04:42:00,1.7432,1.7432,1.74295,1.74298,6909017.0
2009-11-27 04:43:00,1.74313,1.74324,1.74303,1.74303,12639653.0
2009-11-27 04:44:00,1.74296,1.74299,1.74283,1.74283,4480436.0
2009-11-27 04:45:00,1.74284,1.74289,1.74261,1.7428,15999235.0
2009-11-27 04:46:00,1.74285,1.74291,1.74275,1.74291,7910981.0
2009-11-27 04:47:00,1.74285,1.74285,1.74257,1.74257,8134204.0
2009-11-27 04:48:00,1.74255,1.74284,1.74255,1.74284,5453760.0
2009-11-27 04:49:00,1.74276,1.74284,1.74259,1.74284,9544267.0
2009-11-27 04:50:00,1.74289,1.74304,1.74289,1.74295,9101677.0
2009-11-27 04:51:00,1.74298,1.74299,1.7428,1.7428,27536980.0
2009-11-27 04:52:00,1.74274,1.7428,1.74267,1.7428,9024287.0
2009-11-27 04:53:00,1.7428,1.74285,1.74268,1.74268,12785916.0
2009-11-27 04:54:00,1.74276,1.74312,1.74276,1.74312,6875887.0
2009-11-27 04:55:00,1.74306,1.74306,1.74279,1.74279,10332612.0
2009-11-27 04:56:00,1.74281,1.74299,1.74281,1.74299,7675947.0
2009-11-27 04:57:00,1.74298,1.74298,1.74284,1.74284,20795922.0
2009-11-27 04:58:00,1.74291,1.74303,1.74264,1.74303,7565254.0
2009-11-27 04:59:00,1.74296,1.74296,1.74286,1.74289,13111896.0
2009-11-27 05:00:00,1.74289,1.74289,1.74231,1.74265,7320376.0
2009-11-27 05:01:00,1.74261,1.74261,1.74231,1.74231,25329954.0
2009-11-27 05:02:00,1.74226,1.74237,1.74226,1.74237,5404600.0
2009-11-27 05:03:00,1.74243,1.74252,1.74243,1.74246,4891656.0
2009-11-27 05:04:00,1.74247,1.74254,1.74242,1.74242,10450150.0
2009-11-27 05:05:00,1.74223,1.74223,1.74177,1.74213,29725038.0
2009-11-27 05:06:00,1.74211,1.74229,1.74199,1.74199,4908612.0
2009-11-27 05:07:00,1.742,1.74244,1.742,1.74244,5504056.0
2009-11-27 05:08:00,1.74239,1.74286,1.74239,1.74286,4752698.0
2009-11-27 05:09:00,1.7429,1.74302,1.74271,1.74271,10420886.0
2009-11-27 05:10:00,1.74251,1.74251,1.74227,1.74232,7574083.0
2009-11-27 05:11:00,1.74244,1.74275,1.74244,1.74275,10914918.0
2009-11-27 05:12:00,1.74277,1.74277,1.74247,1.74247,4534564.0
2009-11-27 05:13:00,1.74244,1.74248,1.74235,1.74243,5474312.0
2009-11-27 05:14:00,1.74237,1.74256,1.74231,1.74256,5258145.0
2009-11-27 05:15:00,1.74269,1.74269,1.74239,1.74239,5608786.0
2009-11-27 05:16:00,1.74251,1.74269,1.74251,1.74269,4966199.0
2009-11-27 05:17:00,1.74271,1.74284,1.74267,1.74284,19950111.0
2009-11-27 05:18:00,1.74278,1.74278,1.74212,1.74212,7400719.0
2009-11-27 05:19:00,1.74215,1.74229,1.74215,1.74229,11780720.0
2009-11-27 05:20:00,1.74226,1.74259,1.74225,1.74259,13744412.0
2009-11-27 05:21:00,1.74254,1.74265,1.74254,1.74265,18676704.0
2009-11-27 05:22:00,1.74272,1.74308,1.74272,1.74308,3465755.0
2009-11-27 05:23:00,1.74309,1.74321,1.74306,1.74306,8602073.0
2009-11-27 05:24:00,1.74295,1.74333,1.74295,1.74333,11686404.0
2009-11-27 05:25:00,1.74329,1.74329,1.7428,1.74288,12673304.0
2009-11-27 05:26:00,1.74275,1.74275,1.74244,1.74244,5395730.0
2009-11-27 05:27:00,1.74233,1.74233,1.74184,1.74184,5109070.0
2009-11-27 05:28:00,1.74185,1.74187,1.7418,1.74185,7033828.0
2009-11-27 05:29:00,1.74192,1.74227,1.74192,1.74227,28855365.0
2009-11-27 05:30:00,1.74233,1.74252,1.74233,1.74252,13689228.0
2009-11-27 05:31:00,1.74249,1.74268,1.74249,1.74253,5414852.0
2009-11-27 05:32:00,1.74257,1.74257,1.7424,1.7424,12974795.0
2009-11-27 05:33:00,1.74253,1.74257,1.74245,1.74257,7415543.0
2009-11-27 05:34:00,1.74266,1.74271,1.74258,1.74267,8945023.0
2009-11-27 05:35:00,1.74259,1.74268,1.74259,1.74265,7594635.0
2009-11-27 05:36:00,1.74265,1.74269,1.7425,1.74258,6578870.0
2009-11-27 05:37:00,1.74259,1.74273,1.74221,1.74273,5161200.0
2009-11-27 05:38:00,1.74283,1.74284,1.74246,1.74258,7173160.0
2009-11-27 05:39:00,1.74258,1.74258,1.74234,1.74234,10345852.0
2009-11-27 05:40:00,1.74248,1.74254,1.74241,1.74241,7466490.0
2009-11-27 05:41:00,1.7425,1.74258,1.7425,1.74254,13929066.0
2009-11-27 05:42:00,1.74251,1.74253,1.74235,1.74235,9019540.0
2009-11-27 05:43:00,1.74238,1.74245,1.74232,1.74232,13292801.0
2009-11-27 05:44:00,1.74228,1.74252,1.74228,1.74242,16101264.0
2009-11-27 05:45:00,1.74248,1.74253,1.74192,1.74198,4538303.0
2009-11-27 05:46:00,1.74216,1.74254,1.74213,1.74236,8007935.0
2009-11-27 05:47:00,1.74234,1.74235,1.74188,1.74211,21299793.0
2009-11-27 05:48:00,1.74222,1.74232,1.74215,1.74215,14197224.0
2009-11-27 05:49:00,1.74245,1.74265,1.74245,1.74265,5634038.0
2009-11-27 05:50:00,1.74266,1.74271,1.74266,1.74271,24067197.0
2009-11-27 05:51:00,1.74265,1.74265,1.74231,1.74231,21419488.0
2009-11-27 05:52:00,1.74208,1.74219,1.74206,1.74218,10540360.0
2009-11-27 05:53:00,1.7421,1.7421,1.74157,1.74157,6076991.0
2009-11-27 05:54:00,1.7415,1.74168,1.74132,1.74168,6181921.0
2009-11-27 05:55:00,1.74188,1.74202,1.74186,1.74186,7479902.0
2009-11-27 05:56:00,1.74192,1.74198,1.74186,1.7419,6716932.0
2009-11-27 05:57:00,1.74187,1.742,1.74187,1.7419,6995795.0
2009-11-27 05:58:00,1.742,1.74221,1.74192,1.74194,10256302.0
2009-11-27 05:59:00,1.74193,1.74198,1.74189,1.7419,45836364.0
2009-11-27 06:00:00,1.74184,1.74191,1.74184,1.74186,4468558.0
2009-11-27 06:01:00,1.74177,1.74177,1.74161,1.74161,9832752.0
2009-11-27 06:02:00,1.74162,1.74167,1.74152,1.74158,5927646.0
2009-11-27 06:03:00,1.74153,1.74154,1.74147,1.74154,45100539.0
2009-11-27 06:04:00,1.74173,1.74192,1.74162,1.74192,4729111.0
2009-11-27 06:05:00,1.74201,1.74203,1.74196,1.74203,11148661.0
2009-11-27 06:06:00,1.74198,1.74198,1.74186,1.74186,3201563.0
2009-11-27 06:07:00,1.74182,1.74182,1.74162,1.74162,10625318.0
2009-11-27 06:08:00,1.7415,1.7415,1.74136,1.74137,9802395.0
2009-11-27 06:09:00,1.74128,1.74128,1.74106,1.74122,11782602.0
2009-11-27 06:10:00,1.74125,1.74141,1.74114,1.74126,6754994.0
2009-11-27 06:11:00,1.74124,1.7414,1.74123,1.7414,6715069.0
2009-11-27 06:12:00,1.74143,1.74145,1.74135,1.74135,7078690.0
2009-11-27 06:13:00,1.74139,1.74156,1.74139,1.7415,8721200.0
2009-11-27 06:14:00,1.74135,1.74138,1.74118,1.74138,9951671.0
2009-11-27 06:15:00,1.74149,1.74175,1.74149,1.74171,8862961.0
2009-11-27 06:16:00,1.74166,1.74166,1.7415,1.74155,6943290.0
2009-11-27 06:17:00,1.74154,1.74178,1.74154,1.74178,19943981.0
2009-11-27 06:18:00,1.74193,1.74231,1.74193,1.74231,4981252.0
2009-11-27 06:19:00,1.74237,1.7424,1.74236,1.7424,14224184.0
2009-11-27 06:20:00,1.74249,1.7427,1.74249,1.74263,7008592.0
2009-11-27 06:21:00,1.74255,1.74255,1.74222,1.74222,42824740.0
2009-11-27 06:22:00,1.74224,1.74225,1.74203,1.74211,12149662.0
2009-11-27 06:23:00,1.74194,1.74215,1.74157,1.74168,9468984.0
2009-11-27 06:24:00,1.74173,1.74191,1.74173,1.74189,6784075.0
2009-11-27 06:25:00,1.74192,1.7423,1.74177,1.7423,35926746.0
2009-11-27 06:26:00,1.74248,1.74266,1.74229,1.74257,5938850.0
2009-11-27 06:27:00,1.74252,1.74269,1.74252,1.74262,53391370.0
2009-11-27 06:28:00,1.74257,1.74268,1.74235,1.74266,10728257.0
2009-11-27 06:29:00,1.74259,1.74259,1.74242,1.74258,49297732.0
2009-11-27 06:30:00,1.7427,1.7427,1.74258,1.74261,11309313.0
2009-11-27 06:31:00,1.74252,1.74254,1.74239,1.74242,7182922.0
2009-11-27 06:32:00,1.74245,1.74252,1.74239,1.74252,5270681.0
2009-11-27 06:33:00,1.74246,1.74246,1.74214,1.74238,38162713.0
2009-11-27 06:34:00,1.74222,1.74222,1.74197,1.74197,9138640.0
2009-11-27 06:35:00,1.74194,1.74245,1.74194,1.74221,43158180.0
2009-11-27 06:36:00,1.74219,1.74225,1.74158,1.74194,15117749.0
2009-11-27 06:37:00,1.74195,1.74213,1.74178,1.74213,13269809.0
2009-11-27 06:38:00,1.74219,1.7425,1.742,1.7425,8044509.0
2009-11-27 06:39:00,1.74252,1.74273,1.74252,1.74273,19020950.0
2009-11-27 06:40:00,1.74262,1.74262,1.74205,1.74205,5951639.0
2009-11-27 06:41:00,1.7419,1.7419,1.74165,1.74185,3320242.0
2009-11-27 06:42:00,1.74208,1.74236,1.74208,1.74236,7901098.0
2009-11-27 06:43:00,1.7425,1.74276,1.7425,1.74269,15520020.0
2009-11-27 06:44:00,1.7427,1.74297,1.7427,1.74297,9381942.0
2009-11-27 06:45:00,1.74302,1.74302,1.7428,1.74281,29617427.0
2009-11-27 06:46:00,1.74284,1.743,1.74281,1.743,7939658.0
2009-11-27 06:47:00,1.74299,1.74323,1.74299,1.74323,13632483.0
2009-11-27 06:48:00,1.74324,1.74336,1.74308,1.74336,6605697.0
2009-11-27 06:49:00,1.74331,1.74331,1.74297,1.74307,30822597.0
2009-11-27 06:50:00,1.74299,1.74324,1.74299,1.74306,9078852.0
2009-11-27 06:51:00,1.74302,1.74307,1.7429,1.7429,21196518.0
2009-11-27 06:52:00,1.7429,1.743,1.74282,1.74282,10179916.0
2009-11-27 06:53:00,1.74295,1.74313,1.74288,1.74303,46917446.0
2009-11-27 06:54:00,1.74305,1.74346,1.74301,1.74346,13347794.0
2009-11-27 06:55:00,1.74341,1.74381,1.74341,1.74365,12215361.0
2009-11-27 06:56:00,1.74365,1.74373,1.7436,1.74362,6945892.0
2009-11-27 06:57:00,1.74375,1.74375,1.74356,1.7437,9827011.0
2009-11-27 06:58:00,1.74376,1.74387,1.74366,1.74366,7261700.0
2009-11-27 06:59:00,1.74358,1.74358,1.74329,1.74336,13631389.0
2009-11-27 07:00:00,1.74329,1.74337,1.74322,1.74328,10445060.0
2009-11-27 07:01:00,1.74325,1.74348,1.74323,1.74348,31488751.0
2009-11-27 07:02:00,1.74359,1.74359,1.74321,1.74321,12612444.0
2009-11-27 07:03:00,1.74323,1.74327,1.74313,1.74327,11699105.0
2009-11-27 07:04:00,1.7433,1.74351,1.74322,1.74322,5600050.0
2009-11-27 07:05:00,1.74322,1.74323,1.74307,1.74323,24892386.0
2009-11-27 07:06:00,1.74321,1.74324,1.74293,1.74293,14124609.0
2009-11-27 07:07:00,1.7428,1.74292,1.74266,1.74288,27134976.0
2009-11-27 07:08:00,1.74298,1.74317,1.74292,1.74312,12441446.0
2009-11-27 07:09:00,1.74319,1.74324,1.74314,1.74324,4718952.0
2009-11-27 07:10:00,1.74323,1.74345,1.7432,1.74341,13773496.0
2009-11-27 07:11:00,1.74333,1.74333,1.74307,1.74307,44728974.0
2009-11-27 07:12:00,1.74302,1.74363,1.74302,1.74362,9367834.0
2009-11-27 07:13:00,1.74367,1.74411,1.74367,1.74411,35391200.0
2009-11-27 07:14:00,1.7443,1.74483,1.7443,1.74483,6108421.0
2009-11-27 07:15:00,1.74492,1.74524,1.74492,1.74522,5761494.0
2009-11-27 07:16:00,1.7453,1.74572,1.7453,1.74572,6842292.0
2009-11-27 07:17:00,1.74581,1.74603,1.74581,1.74594,59299958.0
2009-11-27 07:18:00,1.74583,1.74583,1.74535,1.74535,12994673.0
2009-11-27 07:19:00,1.74544,1.74556,1.7454,1.74556,8768191.0
2009-11-27 07:20:00,1.74562,1.74622,1.74562,1.74622,61910030.0
2009-11-27 07:21:00,1.74629,1.74663,1.74629,1.74663,55747276.0
2009-11-27 07:22:00,1.74655,1.74655,1.74604,1.74607,6738935.0
2009-11-27 07:23:00,1.74607,1.74607,1.74575,1.74591,5759933.0
2009-11-27 07:24:00,1.74597,1.74601,1.74585,1.74593,9557621.0
2009-11-27 07:25:00,1.74583,1.74583,1.74548,1.74548,10536433.0
2009-11-27 07:26:00,1.74539,1.74539,1.74528,1.74529,7893430.0
2009-11-27 07:27:00,1.74519,1.74543,1.74519,1.74543,8786781.0
2009-11-27 07:28:00,1.74524,1.74524,1.74497,1.74497,8565821.0
2009-11-27 07:29:00,1.74489,1.74489,1.74471,1.74485,7049128.0
2009-11-27 07:30:00,1.74489,1.74489,1.74461,1.74461,8239143.0
2009-11-27 07:31:00,1.74484,1.74504,1.74484,1.74504,4760275.0
2009-11-27 07:32:00,1.74495,1.745,1.74486,1.74486,7798673.0
2009-11-27 07:33:00,1.74494,1.74494,1.74468,1.74471,45757560.0
2009-11-27 07:34:00,1.74482,1.745,1.74482,1.74499,4993687.0
2009-11-27 07:35:00,1.745,1.74508,1.74493,1.74498,5705945.0
2009-11-27 07:36:00,1.74498,1.74498,1.74464,1.74477,8337844.0
2009-11-27 07:37:00,1.74479,1.74479,1.74461,1.74461,9579315.0
2009-11-27 07:38:00,1.74465,1.74484,1.74465,1.74469,11701757.0
2009-11-27 07:39:00,1.74483,1.7451,1.74471,1.7451,56061580.0
2009-11-27 07:40:00,1.74515,1.74537,1.74493,1.74537,9599290.0
2009-11-27 07:41:00,1.74538,1.74542,1.7451,1.7451,44804628.0
2009-11-27 07:42:00,1.74508,1.74509,1.74496,1.74496,7349035.0
2009-11-27 07:43:00,1.74492,1.74529,1.74492,1.74529,50043376.0
2009-11-27 07:44:00,1.74506,1.74552,1.74506,1.74537,8999595.0
2009-11-27 07:45:00,1.74548,1.74581,1.74548,1.74581,10595610.0
2009-11-27 07:46:00,1.74564,1.74568,1.74551,1.74552,9222189.0
2009-11-27 07:47:00,1.74561,1.74574,1.74561,1.74574,51401700.0
2009-11-27 07:48:00,1.74579,1.74613,1.74579,1.74583,14094428.0
2009-11-27 07:49:00,1.74585,1.74596,1.74568,1.74568,58045709.0
2009-11-27 07:50:00,1.74559,1.74573,1.74552,1.74552,5733556.0
2009-11-27 07:51:00,1.74554,1.74554,1.74525,1.74553,42252700.0
2009-11-27 07:52:00,1.74565,1.7457,1.74541,1.74541,14445515.0
2009-11-27 07:53:00,1.74535,1.74556,1.74535,1.74556,29277099.0
2009-11-27 07:54:00,1.74562,1.74568,1.74543,1.74568,10737758.0
2009-11-27 07:55:00,1.74567,1.74567,1.7455,1.7455,13844189.0
2009-11-27 07:56:00,1.74544,1.74544,1.74519,1.74521,9991405.0
2009-11-27 07:57:00,1.74532,1.74532,1.74512,1.74512,7798093.0
2009-11-27 07:58:00,1.74496,1.74496,1.74457,1.7449,9761571.0
2009-11-27 07:59:00,1.7449,1.74518,1.74488,1.745,37372647.0
2009-11-27 08:00:00,1.74504,1.74559,1.74504,1.74559,4332089.0
2009-11-27 08:01:00,1.74559,1.74647,1.74559,1.74647,43764850.0
2009-11-27 08:02:00,1.7466,1.74684,1.74658,1.74658,9671809.0
2009-11-27 08:03:00,1.7465,1.7465,1.74636,1.74636,76697840.0
2009-11-27 08:04:00,1.74626,1.74626,1.746,1.746,9339936.0
2009-11-27 08:05:00,1.74585,1.74585,1.74552,1.74554,67173387.0
2009-11-27 08:06:00,1.74535,1.74539,1.74501,1.74531,9857665.0
2009-11-27 08:07:00,1.74533,1.74535,1.7452,1.74535,9013373.0
2009-11-27 08:08:00,1.74536,1.7455,1.74531,1.74531,9740137.0
2009-11-27 08:09:00,1.74538,1.74542,1.74522,1.74522,6843841.0
2009-11-27 08:10:00,1.74508,1.74508,1.74478,1.74481,145384200.0
2009-11-27 08:11:00,1.74461,1.74471,1.74444,1.74445,4297007.0
2009-11-27 08:12:00,1.74432,1.74435,1.74417,1.74419,5551647.0
2009-11-27 08:13:00,1.74425,1.74442,1.74418,1.74442,41224568.0
2009-11-27 08:14:00,1.74447,1.74466,1.74445,1.74466,7493524.0
2009-11-27 08:15:00,1.74475,1.74539,1.74475,1.7452,27415492.0
2009-11-27 08:16:00,1.74513,1.74513,1.745,1.74511,8987895.0
2009-11-27 08:17:00,1.745,1.74503,1.74472,1.74497,6999947.0
2009-11-27 08:18:00,1.74511,1.74556,1.74511,1.74522,36899449.0
2009-11-27 08:19:00,1.74537,1.74605,1.74537,1.7457,52786816.0
2009-11-27 08:20:00,1.74567,1.74586,1.74567,1.74575,12260500.0
2009-11-27 08:21:00,1.74568,1.74568,1.74551,1.74561,12579025.0
2009-11-27 08:22:00,1.74569,1.74592,1.74569,1.74592,17480526.0
2009-11-27 08:23:00,1.74588,1.74588,1.74562,1.74571,85981090.0
2009-11-27 08:24:00,1.74568,1.74571,1.74559,1.74559,6538494.0
2009-11-27 08:25:00,1.74567,1.74599,1.74567,1.74581,12466783.0
2009-11-27 08:26:00,1.74571,1.74571,1.74544,1.74544,6016606.0
2009-11-27 08:27:00,1.74551,1.74562,1.74551,1.7456,92736480.0
2009-11-27 08:28:00,1.74551,1.74556,1.74535,1.74535,5892214.0
2009-11-27 08:29:00,1.74516,1.74518,1.74453,1.74453,9749323.0
2009-11-27 08:30:00,1.74463,1.74465,1.74448,1.74463,14212800.0
2009-11-27 08:31:00,1.74469,1.74487,1.74447,1.74487,32526252.0
2009-11-27 08:32:00,1.74493,1.74496,1.74484,1.74492,5004637.0
2009-11-27 08:33:00,1.74484,1.74493,1.74454,1.74489,7888187.0
2009-11-27 08:34:00,1.7451,1.74556,1.7451,1.74556,8558234.0
2009-11-27 08:35:00,1.74551,1.74551,1.74415,1.74435,16535127.0
2009-11-27 08:36:00,1.74434,1.74443,1.74422,1.74422,7932982.0
2009-11-27 08:37:00,1.74418,1.74426,1.74401,1.74426,15804448.0
2009-11-27 08:38:00,1.74424,1.74443,1.74422,1.74441,5033141.0
2009-11-27 08:39:00,1.74449,1.74476,1.74449,1.74476,8656521.0
2009-11-27 08:40:00,1.74477,1.74495,1.74477,1.74495,7434139.0
2009-11-27 08:41:00,1.74501,1.74521,1.74501,1.74521,6983081.0
2009-11-27 08:42:00,1.74506,1.74549,1.74506,1.74549,9630859.0
2009-11-27 08:43:00,1.74549,1.74567,1.74542,1.74567,6867740.0
2009-11-27 08:44:00,1.74575,1.74587,1.74569,1.74576,8110921.0
2009-11-27 08:45:00,1.74591,1.74609,1.74589,1.74609,5773256.0
2009-11-27 08:46:00,1.74612,1.74638,1.74612,1.74638,7894295.0
2009-11-27 08:47:00,1.74639,1.74655,1.74596,1.74602,25791216.0
2009-11-27 08:48:00,1.746,1.74609,1.74598,1.74606,4382565.0
2009-11-27 08:49:00,1.74608,1.7463,1.74608,1.7463,9076710.0
2009-11-27 08:50:00,1.74628,1.74636,1.74603,1.74603,7267983.0
2009-11-27 08:51:00,1.74623,1.74643,1.7461,1.74643,9541671.0
2009-11-27 08:52:00,1.74639,1.74645,1.74618,1.74618,22491783.0
2009-11-27 08:53:00,1.74622,1.74676,1.74622,1.74676,8348199.0
2009-11-27 08:54:00,1.74677,1.74692,1.74677,1.74678,7672532.0
2009-11-27 08:55:00,1.7468,1.74694,1.74671,1.74694,10047610.0
2009-11-27 08:56:00,1.74693,1.74699,1.74682,1.74686,16474335.0
2009-11-27 08:57:00,1.7469,1.74714,1.7469,1.74714,58433592.0
2009-11-27 08:58:00,1.74721,1.74732,1.74715,1.74725,5438688.0
2009-11-27 08:59:00,1.74725,1.74725,1.74686,1.74686,7724295.0
2009-11-27 09:00:00,1.7469,1.7469,1.74672,1.74672,8067085.0
2009-11-27 09:01:00,1.74664,1.74664,1.74564,1.74636,59800500.0
2009-11-27 09:02:00,1.7464,1.74665,1.7464,1.74646,9974506.0
2009-11-27 09:03:00,1.74642,1.74642,1.74571,1.74571,27599679.0
2009-11-27 09:04:00,1.74558,1.74558,1.74536,1.74536,9232271.0
2009-11-27 09:05:00,1.74531,1.74531,1.74491,1.74491,7731749.0
2009-11-27 09:06:00,1.74489,1.74489,1.7447,1.74472,11333163.0
2009-11-27 09:07:00,1.74438,1.74467,1.74432,1.74432,21067553.0
2009-11-27 09:08:00,1.74416,1.74416,1.74394,1.74398,4319222.0
2009-11-27 09:09:00,1.74385,1.74412,1.74385,1.74409,7223995.0
2009-11-27 09:10:00,1.74422,1.74439,1.74419,1.74419,6361624.0
2009-11-27 09:11:00,1.744,1.744,1.74355,1.74357,3576807.0
2009-11-27 09:12:00,1.74349,1.74349,1.74309,1.74309,9896650.0
2009-11-27 09:13:00,1.74319,1.74319,1.74183,1.74199,64468880.0
2009-11-27 09:14:00,1.74214,1.7423,1.7417,1.7423,8483868.0
2009-11-27 09:15:00,1.74233,1.74302,1.74233,1.74301,67534077.0
2009-11-27 09:16:00,1.74293,1.74293,1.74221,1.74221,12839981.0
2009-11-27 09:17:00,1.74217,1.74217,1.74142,1.74142,7397324.0
2009-11-27 09:18:00,1.74145,1.7416,1.74145,1.74151,5902360.0
2009-11-27 09:19:00,1.74134,1.74134,1.74095,1.74095,7912696.0
2009-11-27 09:20:00,1.74113,1.74158,1.74112,1.74158,6531216.0
2009-11-27 09:21:00,1.74177,1.7419,1.74165,1.74167,10353889.0
2009-11-27 09:22:00,1.74156,1.74159,1.74137,1.74137,17058467.0
2009-11-27 09:23:00,1.74122,1.74148,1.74122,1.74148,6507741.0
2009-11-27 09:24:00,1.74143,1.7421,1.74143,1.7421,10689787.0
2009-11-27 09:25:00,1.7421,1.74228,1.74208,1.74226,7085257.0
2009-11-27 09:26:00,1.74229,1.7426,1.74217,1.7426,9291058.0
2009-11-27 09:27:00,1.74261,1.74378,1.74261,1.74378,42687920.0
2009-11-27 09:28:00,1.74369,1.74402,1.74369,1.74402,6579490.0
2009-11-27 09:29:00,1.74405,1.74493,1.74405,1.74473,67521936.0
2009-11-27 09:30:00,1.74472,1.74517,1.74472,1.74517,9163466.0
2009-11-27 09:31:00,1.74521,1.74559,1.74518,1.74559,8914882.0
2009-11-27 09:32:00,1.74569,1.74602,1.74569,1.74602,4083340.0
2009-11-27 09:33:00,1.74594,1.74623,1.7457,1.74623,22315095.0
2009-11-27 09:34:00,1.7463,1.7464,1.74603,1.74607,3181688.0
2009-11-27 09:35:00,1.7459,1.74606,1.74578,1.74606,9965272.0
2009-11-27 09:36:00,1.74586,1.74586,1.74547,1.74547,8526072.0
2009-11-27 09:37:00,1.74547,1.74547,1.74517,1.74517,6413353.0
2009-11-27 09:38:00,1.7453,1.74537,1.7452,1.74537,9180213.0
2009-11-27 09:39:00,1.74546,1.74569,1.74539,1.74569,8140918.0
2009-11-27 09:40:00,1.7457,1.7457,1.74535,1.74535,7346822.0
2009-11-27 09:41:00,1.74532,1.74534,1.74498,1.74504,11014080.0
2009-11-27 09:42:00,1.74489,1.74493,1.74464,1.74464,6260142.0
2009-11-27 09:43:00,1.74472,1.74493,1.74472,1.74493,10683264.0
2009-11-27 09:44:00,1.74498,1.74539,1.74497,1.74539,8436831.0
2009-11-27 09:45:00,1.74557,1.74648,1.74557,1.74631,79932758.0
2009-11-27 09:46:00,1.74632,1.74654,1.74632,1.74649,5461315.0
2009-11-27 09:47:00,1.74652,1.74655,1.74632,1.74639,8281923.0
2009-11-27 09:48:00,1.74638,1.74638,1.74608,1.74615,10407916.0
2009-11-27 09:49:00,1.74609,1.74616,1.74572,1.74572,6374654.0
2009-11-27 09:50:00,1.74585,1.74585,1.74558,1.74558,9873615.0
2009-11-27 09:51:00,1.74558,1.74572,1.74536,1.74572,8438996.0
2009-11-27 09:52:00,1.74578,1.74621,1.74578,1.74621,10164906.0
2009-11-27 09:53:00,1.74615,1.74615,1.74548,1.74564,59086350.0
2009-11-27 09:54:00,1.74567,1.7457,1.74544,1.74544,6290950.0
2009-11-27 09:55:00,1.7454,1.74561,1.74526,1.74561,58085370.0
2009-11-27 09:56:00,1.74576,1.74581,1.74523,1.74523,8610950.0
2009-11-27 09:57:00,1.74514,1.74514,1.74479,1.74491,7940258.0
2009-11-27 09:58:00,1.74513,1.74526,1.7451,1.7451,6137321.0
2009-11-27 09:59:00,1.74515,1.74518,1.74506,1.74509,6394167.0
2009-11-27 10:00:00,1.74526,1.74552,1.74526,1.7454,9028539.0
2009-11-27 10:01:00,1.74542,1.74585,1.74542,1.74575,45315426.0
2009-11-27 10:02:00,1.7457,1.74578,1.74555,1.74578,16331057.0
2009-11-27 10:03:00,1.74577,1.74608,1.74577,1.74608,8770310.0
2009-11-27 10:04:00,1.74606,1.74657,1.74606,1.74657,8576632.0
2009-11-27 10:05:00,1.74655,1.74675,1.74643,1.74673,4939319.0
2009-11-27 10:06:00,1.74673,1.74709,1.74673,1.74709,14903370.0
2009-11-27 10:07:00,1.74712,1.74733,1.74693,1.74733,8944120.0
2009-11-27 10:08:00,1.74736,1.74768,1.74736,1.74768,8117268.0
2009-11-27 10:09:00,1.74771,1.74787,1.74771,1.74787,6212659.0
2009-11-27 10:10:00,1.7479,1.7481,1.74789,1.7481,4831527.0
2009-11-27 10:11:00,1.74816,1.74927,1.74816,1.74927,37702600.0
2009-11-27 10:12:00,1.74934,1.74989,1.74934,1.74974,10361773.0
2009-11-27 10:13:00,1.74972,1.75046,1.74972,1.75046,16001815.0
2009-11-27 10:14:00,1.75052,1.7514,1.75052,1.75138,13766113.0
2009-11-27 10:15:00,1.75141,1.7517,1.75141,1.7517,7584642.0
2009-11-27 10:16:00,1.7517,1.752,1.7517,1.75198,8970167.0
2009-11-27 10:17:00,1.75201,1.75216,1.75171,1.75171,73216586.0
2009-11-27 10:18:00,1.7515,1.7515,1.75129,1.75129,6331762.0
2009-11-27 10:19:00,1.75134,1.75185,1.75134,1.75185,6815631.0
2009-11-27 10:20:00,1.75199,1.75243,1.75199,1.75233,49621218.0
2009-11-27 10:21:00,1.75215,1.75257,1.75215,1.75257,6052145.0
2009-11-27 10:22:00,1.75268,1.75268,1.75246,1.75254,12976129.0
2009-11-27 10:23:00,1.75271,1.75295,1.75271,1.75291,6114381.0
2009-11-27 10:24:00,1.7529,1.75297,1.75275,1.75287,6371344.0
2009-11-27 10:25:00,1.75282,1.75282,1.75246,1.75254,9935794.0
2009-11-27 10:26:00,1.75255,1.75274,1.75225,1.75274,6733361.0
2009-11-27 10:27:00,1.75293,1.75298,1.75276,1.75289,8225380.0
2009-11-27 10:28:00,1.75286,1.75375,1.75286,1.7535,86285196.0
2009-11-27 10:29:00,1.7535,1.75352,1.75331,1.75332,6021175.0
2009-11-27 10:30:00,1.75326,1.75326,1.75279,1.75313,6453644.0
2009-11-27 10:31:00,1.75305,1.75305,1.75188,1.75188,151818840.0
2009-11-27 10:32:00,1.7519,1.7519,1.75159,1.75164,6229976.0
2009-11-27 10:33:00,1.75161,1.75161,1.75131,1.75131,5507574.0
2009-11-27 10:34:00,1.75133,1.75133,1.75124,1.75128,6646654.0
2009-11-27 10:35:00,1.75135,1.75196,1.75135,1.75196,8997878.0
2009-11-27 10:36:00,1.75202,1.75253,1.75202,1.75253,9144287.0
2009-11-27 10:37:00,1.75267,1.75319,1.75222,1.75319,4332931.0
2009-11-27 10:38:00,1.75332,1.75404,1.75332,1.75404,7285013.0
2009-11-27 10:39:00,1.75401,1.75401,1.75367,1.75381,7083624.0
2009-11-27 10:40:00,1.75372,1.75384,1.75364,1.75382,5801947.0
2009-11-27 10:41:00,1.75383,1.75389,1.75375,1.75389,9959994.0
2009-11-27 10:42:00,1.75387,1.75404,1.75381,1.75404,4944097.0
2009-11-27 10:43:00,1.75404,1.75414,1.75404,1.75407,73022054.0
2009-11-27 10:44:00,1.75404,1.75434,1.75404,1.75424,5978454.0
2009-11-27 10:45:00,1.75432,1.75456,1.75432,1.75456,4727898.0
2009-11-27 10:46:00,1.75446,1.75446,1.75431,1.75433,10120318.0
2009-11-27 10:47:00,1.7543,1.7543,1.75398,1.75398,9725418.0
2009-11-27 10:48:00,1.754,1.754,1.75382,1.75382,9017141.0
2009-11-27 10:49:00,1.75364,1.75376,1.75353,1.75355,5927902.0
2009-11-27 10:50:00,1.75347,1.75347,1.75318,1.75318,11693397.0
2009-11-27 10:51:00,1.75321,1.75322,1.75308,1.7531,10181103.0
2009-11-27 10:52:00,1.75305,1.75305,1.75275,1.75275,8134066.0
2009-11-27 10:53:00,1.75272,1.75272,1.75179,1.75179,24366848.0
2009-11-27 10:54:00,1.75176,1.75176,1.75145,1.75145,8055995.0
2009-11-27 10:55:00,1.75138,1.75174,1.75135,1.75174,9485633.0
2009-11-27 10:56:00,1.75172,1.75175,1.75145,1.75168,6062504.0
2009-11-27 10:57:00,1.7514,1.75148,1.75112,1.75112,6240401.0
2009-11-27 10:58:00,1.7512,1.75158,1.7512,1.75143,7962030.0
2009-11-27 10:59:00,1.75165,1.75195,1.75165,1.75195,5003231.0
2009-11-27 11:00:00,1.752,1.75242,1.752,1.75242,10171740.0
2009-11-27 11:01:00,1.75244,1.75261,1.75244,1.75257,9903360.0
2009-11-27 11:02:00,1.75244,1.75254,1.7522,1.7524,12147723.0
2009-11-27 11:03:00,1.75222,1.75222,1.75142,1.75142,22965222.0
2009-11-27 11:04:00,1.75129,1.75146,1.75128,1.75146,10264660.0
2009-11-27 11:05:00,1.75158,1.7518,1.75153,1.75177,6551928.0
2009-11-27 11:06:00,1.75173,1.75173,1.75132,1.75132,7028308.0
2009-11-27 11:07:00,1.75131,1.75186,1.75112,1.75186,10087450.0
2009-11-27 11:08:00,1.75168,1.75168,1.75129,1.75129,4849796.0
2009-11-27 11:09:00,1.75118,1.75121,1.75106,1.75106,6131826.0
2009-11-27 11:10:00,1.75101,1.75107,1.75081,1.75081,57146928.0
2009-11-27 11:11:00,1.75074,1.75074,1.75059,1.75061,8723106.0
2009-11-27 11:12:00,1.75072,1.75098,1.75072,1.75098,20920371.0
2009-11-27 11:13:00,1.75103,1.75132,1.75098,1.75132,10287575.0
2009-11-27 11:14:00,1.75142,1.75175,1.75142,1.75175,10688846.0
2009-11-27 11:15:00,1.75181,1.75308,1.75181,1.75308,22127924.0
2009-11-27 11:16:00,1.75326,1.75366,1.75326,1.75366,5822688.0
2009-11-27 11:17:00,1.75332,1.75373,1.75307,1.75307,12908183.0
2009-11-27 11:18:00,1.75316,1.75316,1.75255,1.75255,9044082.0
2009-11-27 11:19:00,1.75287,1.75289,1.75268,1.75278,7470047.0
2009-11-27 11:20:00,1.75276,1.7528,1.75257,1.75259,40642228.0
2009-11-27 11:21:00,1.75255,1.75262,1.75234,1.75234,7512799.0
2009-11-27 11:22:00,1.75222,1.75264,1.75222,1.75264,8036410.0
2009-11-27 11:23:00,1.75273,1.75285,1.7525,1.7525,5808668.0
2009-11-27 11:24:00,1.75229,1.75229,1.75192,1.75192,6887613.0
2009-11-27 11:25:00,1.75192,1.75218,1.75189,1.75218,38606144.0
2009-11-27 11:26:00,1.75227,1.75291,1.75227,1.75291,4605803.0
2009-11-27 11:27:00,1.75288,1.75288,1.75248,1.75248,111134764.0
2009-11-27 11:28:00,1.75242,1.75251,1.75242,1.75243,7074023.0
2009-11-27 11:29:00,1.75225,1.75225,1.75192,1.75192,6842433.0
2009-11-27 11:30:00,1.75182,1.75184,1.75169,1.75169,6469561.0
2009-11-27 11:31:00,1.75169,1.75169,1.75142,1.75168,25999051.0
2009-11-27 11:32:00,1.75168,1.75168,1.75131,1.75159,6004232.0
2009-11-27 11:33:00,1.75184,1.75198,1.75165,1.75198,16812328.0
2009-11-27 11:34:00,1.75211,1.75231,1.75211,1.75226,6915969.0
2009-11-27 11:35:00,1.75209,1.75231,1.75162,1.75231,10019955.0
2009-11-27 11:36:00,1.75235,1.75235,1.75187,1.75187,7146675.0
2009-11-27 11:37:00,1.752,1.75201,1.7518,1.75201,7012394.0
2009-11-27 11:38:00,1.75163,1.75213,1.75163,1.75207,10013702.0
2009-11-27 11:39:00,1.7522,1.75233,1.75219,1.75226,49464676.0
2009-11-27 11:40:00,1.75218,1.75221,1.75208,1.75213,6703506.0
2009-11-27 11:41:00,1.75226,1.75264,1.75226,1.75264,65079028.0
2009-11-27 11:42:00,1.75265,1.75277,1.75255,1.75272,12844261.0
2009-11-27 11:43:00,1.75264,1.75298,1.75245,1.75245,4815696.0
2009-11-27 11:44:00,1.75252,1.75304,1.75252,1.75304,9179232.0
2009-11-27 11:45:00,1.75302,1.75309,1.75288,1.75288,10400133.0
2009-11-27 11:46:00,1.75287,1.75304,1.75287,1.75291,16662730.0
2009-11-27 11:47:00,1.75285,1.75295,1.75271,1.75271,12543871.0
2009-11-27 11:48:00,1.75257,1.75264,1.75243,1.75243,9563980.0
2009-11-27 11:49:00,1.75242,1.75242,1.75131,1.75131,10860060.0
2009-11-27 11:50:00,1.75103,1.75127,1.75103,1.75127,6430097.0
2009-11-27 11:51:00,1.75144,1.75182,1.7514,1.7514,43431739.0
2009-11-27 11:52:00,1.75123,1.75199,1.75123,1.75199,9448369.0
2009-11-27 11:53:00,1.75219,1.75233,1.75219,1.75232,7387514.0
2009-11-27 11:54:00,1.75237,1.75242,1.7521,1.7521,6907739.0
2009-11-27 11:55:00,1.75196,1.75219,1.75196,1.75212,5150078.0
2009-11-27 11:56:00,1.75209,1.75243,1.75209,1.75243,8020456.0
2009-11-27 11:57:00,1.75262,1.75364,1.75262,1.75356,31428626.0
2009-11-27 11:58:00,1.75352,1.75375,1.75352,1.75375,8547103.0
2009-11-27 11:59:00,1.75376,1.75405,1.75375,1.75405,8780671.0
2009-11-27 12:00:00,1.75413,1.75525,1.75413,1.75525,27746764.0
2009-11-27 12:01:00,1.75511,1.75511,1.75463,1.75466,9559481.0
2009-11-27 12:02:00,1.7547,1.75514,1.75422,1.75514,26301522.0
2009-11-27 12:03:00,1.75528,1.75548,1.75528,1.75544,8100951.0
2009-11-27 12:04:00,1.75558,1.75609,1.75556,1.75591,37307700.0
2009-11-27 12:05:00,1.75563,1.75563,1.75527,1.75533,10206744.0
2009-11-27 12:06:00,1.75533,1.75544,1.75399,1.75534,5129026.0
2009-11-27 12:07:00,1.75538,1.75573,1.75538,1.75573,10057537.0
2009-11-27 12:08:00,1.75575,1.75586,1.75568,1.75569,8588720.0
2009-11-27 12:09:00,1.75567,1.75567,1.75543,1.75543,6417241.0
2009-11-27 12:10:00,1.75537,1.75537,1.75456,1.75456,7321339.0
2009-11-27 12:11:00,1.75497,1.75507,1.75486,1.75507,6673118.0
2009-11-27 12:12:00,1.7551,1.75512,1.75483,1.75483,6434170.0
2009-11-27 12:13:00,1.75484,1.75484,1.75439,1.7546,26116776.0
2009-11-27 12:14:00,1.75449,1.75449,1.75418,1.75418,3552131.0
2009-11-27 12:15:00,1.75412,1.75416,1.75388,1.75388,8246358.0
2009-11-27 12:16:00,1.75398,1.75488,1.75398,1.75488,6846473.0
2009-11-27 12:17:00,1.75497,1.75497,1.75453,1.75453,8712058.0
2009-11-27 12:18:00,1.7543,1.75446,1.75386,1.7541,8413944.0
2009-11-27 12:19:00,1.75429,1.7545,1.75427,1.7545,8859324.0
2009-11-27 12:20:00,1.75455,1.75492,1.75455,1.75492,12745860.0
2009-11-27 12:21:00,1.755,1.75525,1.75488,1.75525,10313123.0
2009-11-27 12:22:00,1.75527,1.75546,1.75527,1.75546,7034496.0
2009-11-27 12:23:00,1.75546,1.75613,1.75546,1.75612,64957100.0
2009-11-27 12:24:00,1.75614,1.75614,1.75593,1.75593,7547745.0
2009-11-27 12:25:00,1.75606,1.7562,1.75598,1.75616,4117356.0
2009-11-27 12:26:00,1.75618,1.75618,1.75606,1.75611,7658921.0
2009-11-27 12:27:00,1.75599,1.75599,1.75571,1.7558,8535041.0
2009-11-27 12:28:00,1.75585,1.75627,1.75585,1.75627,7424146.0
2009-11-27 12:29:00,1.75645,1.75696,1.75645,1.75696,8268922.0
2009-11-27 12:30:00,1.75702,1.75706,1.75695,1.75706,6571178.0
2009-11-27 12:31:00,1.75708,1.75713,1.7567,1.7567,6837004.0
2009-11-27 12:32:00,1.75665,1.75665,1.75643,1.75643,6475309.0
2009-11-27 12:33:00,1.75632,1.75642,1.7563,1.75635,11864932.0
2009-11-27 12:34:00,1.75632,1.75669,1.75616,1.75669,8724130.0
2009-11-27 12:35:00,1.75666,1.75681,1.75652,1.75652,7172162.0
2009-11-27 12:36:00,1.75663,1.75669,1.75613,1.75663,7371548.0
2009-11-27 12:37:00,1.75673,1.75698,1.75673,1.75673,18414090.0
2009-11-27 12:38:00,1.75666,1.75666,1.75651,1.75655,6286414.0
2009-11-27 12:39:00,1.75658,1.75671,1.75645,1.75645,23652510.0
2009-11-27 12:40:00,1.75631,1.75641,1.75613,1.75641,9743312.0
2009-11-27 12:41:00,1.7564,1.7564,1.75627,1.75627,16318746.0
2009-11-27 12:42:00,1.75615,1.75631,1.75594,1.75602,7042728.0
2009-11-27 12:43:00,1.75599,1.75635,1.75599,1.75635,5640455.0
2009-11-27 12:44:00,1.75636,1.75636,1.75593,1.75625,4225267.0
2009-11-27 12:45:00,1.75621,1.75621,1.75588,1.75588,7296477.0
2009-11-27 12:46:00,1.75588,1.75588,1.75567,1.75587,11690235.0
2009-11-27 12:47:00,1.75596,1.75604,1.75575,1.75583,11534160.0
2009-11-27 12:48:00,1.75584,1.75588,1.7557,1.75578,15812595.0
2009-11-27 12:49:00,1.75584,1.75597,1.75571,1.75595,23373900.0
2009-11-27 12:50:00,1.75587,1.75587,1.75572,1.75575,7116503.0
2009-11-27 12:51:00,1.75577,1.75577,1.75536,1.75572,13067847.0
2009-11-27 12:52:00,1.75587,1.75614,1.75587,1.75614,5900466.0
2009-11-27 12:53:00,1.75622,1.75682,1.75622,1.75682,7195696.0
2009-11-27 12:54:00,1.75685,1.75686,1.75643,1.75643,3895485.0
2009-11-27 12:55:00,1.75624,1.75668,1.75624,1.7566,8949388.0
2009-11-27 12:56:00,1.75659,1.75659,1.75595,1.75598,43779657.0
2009-11-27 12:57:00,1.75604,1.75606,1.75586,1.756,10954738.0
2009-11-27 12:58:00,1.75603,1.75603,1.75574,1.75574,6188164.0
2009-11-27 12:59:00,1.7556,1.75577,1.75557,1.75577,6941575.0
2009-11-27 13:00:00,1.75584,1.75593,1.75558,1.75593,8509425.0
2009-11-27 13:01:00,1.75616,1.75638,1.75616,1.75631,36702977.0
2009-11-27 13:02:00,1.75623,1.75623,1.7559,1.75604,8764289.0
2009-11-27 13:03:00,1.75581,1.75581,1.75517,1.75526,13197864.0
2009-11-27 13:04:00,1.75532,1.75556,1.75528,1.75528,15931011.0
2009-11-27 13:05:00,1.75533,1.75533,1.75498,1.75498,17911922.0
2009-11-27 13:06:00,1.75492,1.75492,1.75443,1.75443,12798916.0
2009-11-27 13:07:00,1.75448,1.7549,1.75448,1.7549,8997997.0
2009-11-27 13:08:00,1.75491,1.75517,1.75491,1.75517,6089276.0
2009-11-27 13:09:00,1.75531,1.75575,1.75531,1.75575,35690360.0
2009-11-27 13:10:00,1.75586,1.75598,1.75579,1.75598,7681245.0
2009-11-27 13:11:00,1.75603,1.75614,1.756,1.756,14846183.0
2009-11-27 13:12:00,1.75594,1.75602,1.7558,1.7558,8648973.0
2009-11-27 13:13:00,1.75591,1.75595,1.75556,1.75556,6855784.0
2009-11-27 13:14:00,1.75553,1.75558,1.75544,1.75544,6834635.0
2009-11-27 13:15:00,1.75533,1.7554,1.7552,1.7552,9196642.0
2009-11-27 13:16:00,1.7552,1.7552,1.75499,1.75499,6234679.0
2009-11-27 13:17:00,1.75481,1.75563,1.75481,1.75563,11622020.0
2009-11-27 13:18:00,1.7557,1.75595,1.7557,1.75595,8401352.0
2009-11-27 13:19:00,1.75598,1.75619,1.75596,1.75619,8966801.0
2009-11-27 13:20:00,1.75632,1.75632,1.75612,1.75618,10140214.0
2009-11-27 13:21:00,1.75628,1.75638,1.75613,1.75613,10505108.0
2009-11-27 13:22:00,1.75617,1.75665,1.75613,1.7566,38931945.0
2009-11-27 13:23:00,1.75656,1.75656,1.75612,1.75615,13748088.0
2009-11-27 13:24:00,1.756,1.756,1.75534,1.75534,8482404.0
2009-11-27 13:25:00,1.75532,1.75617,1.75532,1.75617,9381740.0
2009-11-27 13:26:00,1.75633,1.75633,1.75537,1.7558,5917420.0
2009-11-27 13:27:00,1.75564,1.75564,1.75506,1.75506,35745446.0
2009-11-27 13:28:00,1.75506,1.7555,1.75506,1.75514,12632488.0
2009-11-27 13:29:00,1.7552,1.75598,1.7552,1.75592,11783649.0
2009-11-27 13:30:00,1.75576,1.75576,1.75537,1.75555,14807306.0
2009-11-27 13:31:00,1.75568,1.75573,1.7537,1.7537,7923331.0
2009-11-27 13:32:00,1.7549,1.7549,1.75456,1.75479,5585962.0
2009-11-27 13:33:00,1.75467,1.75467,1.75438,1.75458,13562329.0
2009-11-27 13:34:00,1.75452,1.75461,1.7543,1.7543,6841379.0
2009-11-27 13:35:00,1.75421,1.75446,1.75401,1.75446,4643220.0
2009-11-27 13:36:00,1.75446,1.75469,1.75328,1.75456,5569451.0
2009-11-27 13:37:00,1.75449,1.75449,1.75403,1.75403,54247682.0
2009-11-27 13:38:00,1.7539,1.75395,1.75378,1.75384,12744184.0
2009-11-27 13:39:00,1.75369,1.75384,1.75366,1.75381,6241549.0
2009-11-27 13:40:00,1.75378,1.75387,1.75375,1.75377,10118537.0
2009-11-27 13:41:00,1.75365,1.75365,1.75345,1.75349,7827725.0
2009-11-27 13:42:00,1.75339,1.75345,1.75325,1.75345,8378517.0
2009-11-27 13:43:00,1.75341,1.75341,1.7532,1.7532,7362537.0
2009-11-27 13:44:00,1.75306,1.75306,1.75259,1.75259,19948963.0
2009-11-27 13:45:00,1.75245,1.75252,1.75233,1.75233,10558512.0
2009-11-27 13:46:00,1.75226,1.7523,1.75202,1.75202,12487596.0
2009-11-27 13:47:00,1.75213,1.75213,1.7517,1.7517,41174532.0
2009-11-27 13:48:00,1.75163,1.75183,1.75161,1.75183,6925152.0
2009-11-27 13:49:00,1.75193,1.75239,1.75193,1.75234,48130638.0
2009-11-27 13:50:00,1.7524,1.75254,1.7524,1.75252,9263002.0
2009-11-27 13:51:00,1.75251,1.75264,1.75244,1.75264,7414257.0
2009-11-27 13:52:00,1.75278,1.75335,1.75278,1.75335,8970771.0
2009-11-27 13:53:00,1.75337,1.75353,1.75337,1.75353,19467614.0
2009-11-27 13:54:00,1.75351,1.75386,1.75349,1.75386,7945169.0
2009-11-27 13:55:00,1.75387,1.75392,1.75375,1.75392,9736054.0
2009-11-27 13:56:00,1.75405,1.75417,1.75384,1.75402,7959154.0
2009-11-27 13:57:00,1.75405,1.75424,1.75405,1.75416,13605072.0
2009-11-27 13:58:00,1.75413,1.75426,1.754,1.754,13428965.0
2009-11-27 13:59:00,1.75407,1.75419,1.75384,1.75407,17524864.0
2009-11-27 14:00:00,1.75396,1.75429,1.75396,1.75429,9052405.0
2009-11-27 14:01:00,1.75421,1.75442,1.7542,1.75429,9667775.0
2009-11-27 14:02:00,1.7543,1.7543,1.75416,1.75422,59558950.0
2009-11-27 14:03:00,1.75415,1.75416,1.75404,1.75408,49454552.0
2009-11-27 14:04:00,1.75397,1.75398,1.75385,1.75397,4635531.0
2009-11-27 14:05:00,1.75401,1.75423,1.75401,1.75413,59586992.0
2009-11-27 14:06:00,1.75402,1.75402,1.75386,1.75386,10666528.0
2009-11-27 14:07:00,1.75389,1.75399,1.75378,1.7539,10532853.0
2009-11-27 14:08:00,1.75383,1.75383,1.75361,1.75361,9167394.0
2009-11-27 14:09:00,1.75354,1.75363,1.75326,1.75363,8033755.0
2009-11-27 14:10:00,1.75365,1.75372,1.75365,1.75372,13740969.0
2009-11-27 14:11:00,1.75382,1.75395,1.75379,1.75395,3131152.0
2009-11-27 14:12:00,1.75387,1.75425,1.75387,1.75425,12412064.0
2009-11-27 14:13:00,1.75434,1.75458,1.75434,1.75458,10273673.0
2009-11-27 14:14:00,1.75459,1.75467,1.75445,1.75445,7560450.0
2009-11-27 14:15:00,1.75447,1.75467,1.75447,1.75467,7905549.0
2009-11-27 14:16:00,1.7549,1.75515,1.75481,1.75481,6127662.0
2009-11-27 14:17:00,1.75472,1.75493,1.75458,1.75493,8795411.0
2009-11-27 14:18:00,1.755,1.755,1.7547,1.75483,11379082.0
2009-11-27 14:19:00,1.75486,1.75511,1.75484,1.75511,6118814.0
2009-11-27 14:20:00,1.75508,1.75545,1.75508,1.75529,8102831.0
2009-11-27 14:21:00,1.75531,1.75564,1.75531,1.75564,8788117.0
2009-11-27 14:22:00,1.75573,1.75573,1.75547,1.7557,3872843.0
2009-11-27 14:23:00,1.75569,1.75599,1.75557,1.75599,9270996.0
2009-11-27 14:24:00,1.75588,1.75635,1.75588,1.75631,7410282.0
2009-11-27 14:25:00,1.75632,1.75639,1.7562,1.75626,6647579.0
2009-11-27 14:26:00,1.75627,1.75634,1.75614,1.75634,7494869.0
2009-11-27 14:27:00,1.75629,1.75645,1.75613,1.75613,11776807.0
2009-11-27 14:28:00,1.75602,1.75604,1.75581,1.75581,6803488.0
2009-11-27 14:29:00,1.75576,1.75576,1.75553,1.75576,6625467.0
2009-11-27 14:30:00,1.75566,1.75596,1.75566,1.75596,4921382.0
2009-11-27 14:31:00,1.75597,1.75623,1.75595,1.75621,10709500.0
2009-11-27 14:32:00,1.75627,1.75656,1.75627,1.75656,7826159.0
2009-11-27 14:33:00,1.75659,1.75712,1.75659,1.75709,54216064.0
2009-11-27 14:34:00,1.75724,1.75757,1.75715,1.75757,4637617.0
2009-11-27 14:35:00,1.7576,1.7577,1.7576,1.7577,57444795.0
2009-11-27 14:36:00,1.75779,1.75859,1.75779,1.75859,7389471.0
2009-11-27 14:37:00,1.75864,1.75867,1.75823,1.75823,4287307.0
2009-11-27 14:38:00,1.75824,1.75824,1.75762,1.75762,5691743.0
2009-11-27 14:39:00,1.75758,1.75798,1.75753,1.75798,5742545.0
2009-11-27 14:40:00,1.75819,1.75843,1.75813,1.75813,5947797.0
2009-11-27 14:41:00,1.75798,1.75798,1.75775,1.7578,7806459.0
2009-11-27 14:42:00,1.75788,1.75792,1.75775,1.75786,10231415.0
2009-11-27 14:43:00,1.75777,1.75787,1.75765,1.75772,8268899.0
2009-11-27 14:44:00,1.75773,1.75804,1.75773,1.75803,58261248.0
2009-11-27 14:45:00,1.75809,1.75814,1.75806,1.75806,28458408.0
2009-11-27 14:46:00,1.75806,1.75806,1.75796,1.758,3382946.0
2009-11-27 14:47:00,1.75798,1.75805,1.75787,1.75805,4724591.0
2009-11-27 14:48:00,1.75813,1.75816,1.75807,1.75808,10189817.0
2009-11-27 14:49:00,1.75802,1.75802,1.75778,1.75778,10414302.0
2009-11-27 14:50:00,1.75761,1.75761,1.7572,1.7572,12068119.0
2009-11-27 14:51:00,1.75712,1.75712,1.75671,1.75671,45458088.0
2009-11-27 14:52:00,1.75649,1.75655,1.75604,1.75643,16539213.0
2009-11-27 14:53:00,1.75636,1.75642,1.7562,1.75642,8511356.0
2009-11-27 14:54:00,1.7565,1.7569,1.7565,1.7569,3331669.0
2009-11-27 14:55:00,1.75709,1.75719,1.75709,1.75712,7883239.0
2009-11-27 14:56:00,1.75702,1.75729,1.75702,1.75729,7278822.0
2009-11-27 14:57:00,1.75728,1.75743,1.75728,1.75736,9652222.0
2009-11-27 14:58:00,1.75736,1.75736,1.75703,1.75712,17238361.0
2009-11-27 14:59:00,1.7571,1.75718,1.75678,1.75678,25434272.0
2009-11-27 15:00:00,1.75661,1.75661,1.75604,1.75604,13199496.0
2009-11-27 15:01:00,1.756,1.756,1.75534,1.75552,96974994.0
2009-11-27 15:02:00,1.75552,1.75634,1.75552,1.75632,10588337.0
2009-11-27 15:03:00,1.75643,1.75692,1.75643,1.75692,4768757.0
2009-11-27 15:04:00,1.75694,1.75695,1.75666,1.75666,9844635.0
2009-11-27 15:05:00,1.75684,1.75684,1.75648,1.75648,9642920.0
2009-11-27 15:06:00,1.75636,1.75652,1.75626,1.75652,5406805.0
2009-11-27 15:07:00,1.75642,1.75642,1.75622,1.75622,36609391.0
2009-11-27 15:08:00,1.75612,1.75634,1.7561,1.75634,10484327.0
2009-11-27 15:09:00,1.75641,1.75666,1.75641,1.75666,7992688.0
2009-11-27 15:10:00,1.75676,1.75697,1.75676,1.75684,82858186.0
2009-11-27 15:11:00,1.75693,1.75782,1.75693,1.75782,7172680.0
2009-11-27 15:12:00,1.75778,1.75796,1.75769,1.75796,9775278.0
2009-11-27 15:13:00,1.75792,1.75802,1.75789,1.75793,9240256.0
2009-11-27 15:14:00,1.75791,1.75822,1.75789,1.75822,8472586.0
2009-11-27 15:15:00,1.7582,1.75833,1.7582,1.75833,2506074.0
2009-11-27 15:16:00,1.75837,1.75844,1.75817,1.75817,10807652.0
2009-11-27 15:17:00,1.75816,1.75859,1.75801,1.75859,88702380.0
2009-11-27 15:18:00,1.75859,1.75876,1.75859,1.75874,5105930.0
2009-11-27 15:19:00,1.7588,1.75983,1.7588,1.75983,51387141.0
2009-11-27 15:20:00,1.75983,1.76011,1.75983,1.76011,11181008.0
2009-11-27 15:21:00,1.76019,1.76041,1.76019,1.76041,5593199.0
2009-11-27 15:22:00,1.76049,1.76059,1.76047,1.76057,4713983.0
2009-11-27 15:23:00,1.76068,1.76101,1.76028,1.76097,7090691.0
2009-11-27 15:24:00,1.76116,1.76135,1.76116,1.76133,7406485.0
2009-11-27 15:25:00,1.76121,1.76121,1.7609,1.76103,6988591.0
2009-11-27 15:26:00,1.76097,1.76097,1.76077,1.76077,11988649.0
2009-11-27 15:27:00,1.76067,1.76067,1.76043,1.76043,17594214.0
2009-11-27 15:28:00,1.7603,1.7603,1.76014,1.76014,44378592.0
2009-11-27 15:29:00,1.76003,1.76003,1.75968,1.75968,5617059.0
2009-11-27 15:30:00,1.75957,1.75957,1.7592,1.7592,7748086.0
2009-11-27 15:31:00,1.75915,1.7592,1.75899,1.75899,7855134.0
2009-11-27 15:32:00,1.75881,1.75881,1.75857,1.75865,10661955.0
2009-11-27 15:33:00,1.75863,1.75865,1.75856,1.75865,32092848.0
2009-11-27 15:34:00,1.75856,1.75856,1.75827,1.75827,6063237.0
2009-11-27 15:35:00,1.75821,1.75821,1.7578,1.7578,7447346.0
2009-11-27 15:36:00,1.75764,1.75784,1.75755,1.75755,10731488.0
2009-11-27 15:37:00,1.75755,1.75772,1.7574,1.7574,5488608.0
2009-11-27 15:38:00,1.75724,1.75724,1.75694,1.75696,8713038.0
2009-11-27 15:39:00,1.75689,1.75703,1.75661,1.75703,8236766.0
2009-11-27 15:40:00,1.75719,1.75746,1.75719,1.7573,121759125.0
2009-11-27 15:41:00,1.75729,1.75746,1.75713,1.75736,52526802.0
2009-11-27 15:42:00,1.75749,1.75757,1.75746,1.75746,7929613.0
2009-11-27 15:43:00,1.75741,1.75746,1.75737,1.7574,25867345.0
2009-11-27 15:44:00,1.75743,1.75751,1.75711,1.75751,4322333.0
2009-11-27 15:45:00,1.75759,1.758,1.75759,1.75777,68232571.0
2009-11-27 15:46:00,1.75779,1.75779,1.75764,1.75767,4361409.0
2009-11-27 15:47:00,1.75763,1.75778,1.75754,1.75778,5508276.0
2009-11-27 15:48:00,1.75783,1.75792,1.75757,1.75792,8887976.0
2009-11-27 15:49:00,1.7581,1.75877,1.7581,1.75877,5505390.0
2009-11-27 15:50:00,1.75871,1.75879,1.75849,1.75849,25525512.0
2009-11-27 15:51:00,1.75838,1.75838,1.75801,1.75801,7740701.0
2009-11-27 15:52:00,1.75811,1.7585,1.75811,1.7585,9387128.0
2009-11-27 15:53:00,1.75865,1.75889,1.75864,1.75864,5960813.0
2009-11-27 15:54:00,1.75869,1.75875,1.75853,1.75875,31068912.0
2009-11-27 15:55:00,1.75892,1.75913,1.75892,1.75913,7493556.0
2009-11-27 15:56:00,1.75913,1.75934,1.75913,1.75934,5754867.0
2009-11-27 15:57:00,1.75941,1.75954,1.75939,1.75954,7079467.0
2009-11-27 15:58:00,1.75957,1.75977,1.75957,1.75977,8070954.0
2009-11-27 15:59:00,1.75983,1.7612,1.75983,1.7612,34968290.0
2009-11-27 16:00:00,1.76137,1.76158,1.76137,1.7614,15341469.0
2009-11-27 16:01:00,1.76125,1.76125,1.76098,1.76103,9125954.0
2009-11-27 16:02:00,1.76092,1.76092,1.7605,1.7605,7522591.0
2009-11-27 16:03:00,1.76049,1.76063,1.76043,1.76061,11360926.0
2009-11-27 16:04:00,1.7605,1.7605,1.76012,1.76025,6688223.0
2009-11-27 16:05:00,1.76015,1.7602,1.76004,1.7602,6036767.0
2009-11-27 16:06:00,1.7602,1.7605,1.76016,1.76016,60126700.0
2009-11-27 16:07:00,1.76016,1.76016,1.75991,1.75991,7139526.0
2009-11-27 16:08:00,1.75985,1.75985,1.7596,1.75967,6438591.0
2009-11-27 16:09:00,1.75964,1.75964,1.7594,1.75948,9167112.0
2009-11-27 16:10:00,1.7594,1.7594,1.75922,1.75922,6656344.0
2009-11-27 16:11:00,1.75919,1.75919,1.75895,1.75898,12227508.0
2009-11-27 16:12:00,1.7589,1.7589,1.75875,1.75875,4874181.0
2009-11-27 16:13:00,1.75874,1.75874,1.75839,1.75844,10273646.0
2009-11-27 16:14:00,1.75834,1.75834,1.75786,1.75786,10046105.0
2009-11-27 16:15:00,1.75767,1.75767,1.75727,1.75727,39608810.0
2009-11-27 16:16:00,1.75717,1.75725,1.75717,1.75718,6115985.0
2009-11-27 16:17:00,1.75714,1.75714,1.7569,1.75692,8065731.0
2009-11-27 16:18:00,1.75674,1.75674,1.75614,1.75614,15250311.0
2009-11-27 16:19:00,1.75621,1.75637,1.75608,1.75608,5681149.0
2009-11-27 16:20:00,1.75603,1.75612,1.75596,1.75596,6860241.0
2009-11-27 16:21:00,1.75595,1.75596,1.75561,1.75561,14941821.0
2009-11-27 16:22:00,1.75575,1.75575,1.75541,1.75541,14500527.0
2009-11-27 16:23:00,1.75543,1.75543,1.75512,1.7553,5328763.0
2009-11-27 16:24:00,1.75548,1.75589,1.75548,1.75589,6931540.0
2009-11-27 16:25:00,1.75595,1.75606,1.75583,1.75606,4154584.0
2009-11-27 16:26:00,1.75599,1.7561,1.7557,1.7557,6351154.0
2009-11-27 16:27:00,1.75568,1.75568,1.75553,1.75568,5787693.0
2009-11-27 16:28:00,1.75576,1.75621,1.75551,1.75621,11711473.0
2009-11-27 16:29:00,1.75629,1.75635,1.75616,1.7563,9158628.0
2009-11-27 16:30:00,1.75607,1.75607,1.75585,1.75601,9222196.0
2009-11-27 16:31:00,1.75599,1.75599,1.75563,1.75563,4928531.0
2009-11-27 16:32:00,1.75569,1.75585,1.75558,1.75558,45200450.0
2009-11-27 16:33:00,1.75545,1.75545,1.75496,1.75496,47185052.0
2009-11-27 16:34:00,1.75497,1.75544,1.75496,1.75544,9962749.0
2009-11-27 16:35:00,1.75548,1.75574,1.75544,1.75544,77312718.0
2009-11-27 16:36:00,1.75555,1.7559,1.7554,1.7559,6300843.0
2009-11-27 16:37:00,1.75597,1.75602,1.75587,1.75602,10479684.0
2009-11-27 16:38:00,1.75606,1.75633,1.75606,1.75633,10031110.0
2009-11-27 16:39:00,1.75635,1.75648,1.75599,1.75599,6886973.0
2009-11-27 16:40:00,1.75595,1.75609,1.75585,1.75597,10060759.0
2009-11-27 16:41:00,1.75593,1.75593,1.75536,1.75536,18040020.0
2009-11-27 16:42:00,1.75535,1.75537,1.75511,1.75527,8401044.0
2009-11-27 16:43:00,1.75522,1.75522,1.75482,1.75482,11245404.0
2009-11-27 16:44:00,1.75483,1.75483,1.75301,1.75316,50426650.0
2009-11-27 16:45:00,1.75321,1.75341,1.75318,1.75341,7236432.0
2009-11-27 16:46:00,1.75345,1.75359,1.75345,1.75357,8040743.0
2009-11-27 16:47:00,1.75362,1.7542,1.75362,1.754,30860628.0
2009-11-27 16:48:00,1.75399,1.75409,1.75391,1.75407,11208802.0
2009-11-27 16:49:00,1.75417,1.7544,1.75412,1.75412,4792271.0
2009-11-27 16:50:00,1.75397,1.75415,1.75368,1.75368,28007925.0
2009-11-27 16:51:00,1.75371,1.75371,1.75352,1.75352,6529380.0
2009-11-27 16:52:00,1.75344,1.75346,1.75329,1.75329,7550711.0
2009-11-27 16:53:00,1.75328,1.75328,1.75299,1.75299,7249264.0
2009-11-27 16:54:00,1.75301,1.75301,1.75266,1.75274,8721547.0
2009-11-27 16:55:00,1.75266,1.75266,1.75219,1.75219,10498495.0
2009-11-27 16:56:00,1.75236,1.75236,1.75187,1.7522,58107819.0
2009-11-27 16:57:00,1.75216,1.7523,1.75195,1.75197,11792482.0
2009-11-27 16:58:00,1.75202,1.75202,1.75121,1.75142,22332625.0
2009-11-27 16:59:00,1.75135,1.75135,1.75102,1.75118,9561997.0
2009-11-27 17:00:00,1.7512,1.75146,1.7512,1.75133,4639873.0
2009-11-27 17:01:00,1.75127,1.7513,1.75083,1.75108,7863690.0
2009-11-27 17:02:00,1.75111,1.75193,1.75109,1.75193,7540891.0
2009-11-27 17:03:00,1.75207,1.75267,1.75207,1.75222,28156309.0
2009-11-27 17:04:00,1.75205,1.75218,1.75201,1.75202,5494387.0
2009-11-27 17:05:00,1.7522,1.7527,1.75216,1.7527,9187035.0
2009-11-27 17:06:00,1.75268,1.75284,1.75237,1.75284,9754827.0
2009-11-27 17:07:00,1.75285,1.75323,1.75285,1.75316,9858539.0
2009-11-27 17:08:00,1.75307,1.75333,1.75286,1.75333,6615155.0
2009-11-27 17:09:00,1.75342,1.7535,1.75342,1.75344,6987321.0
2009-11-27 17:10:00,1.75339,1.75345,1.75308,1.75336,5339332.0
2009-11-27 17:11:00,1.75335,1.7537,1.75335,1.75363,11401132.0
2009-11-27 17:12:00,1.75357,1.75361,1.75349,1.75359,19377790.0
2009-11-27 17:13:00,1.75366,1.75428,1.75366,1.75428,13328520.0
2009-11-27 17:14:00,1.75446,1.75487,1.75446,1.75487,17341135.0
2009-11-27 17:15:00,1.75473,1.75473,1.75453,1.75453,8767923.0
2009-11-27 17:16:00,1.7544,1.75453,1.75429,1.75433,61338331.0
2009-11-27 17:17:00,1.75439,1.7544,1.75427,1.75428,9798002.0
2009-11-27 17:18:00,1.75436,1.75488,1.75436,1.75488,6703823.0
2009-11-27 17:19:00,1.75357,1.75505,1.75357,1.75505,6941963.0
2009-11-27 17:20:00,1.75502,1.75508,1.75492,1.75496,6166341.0
2009-11-27 17:21:00,1.75479,1.75479,1.75424,1.75424,8044420.0
2009-11-27 17:22:00,1.75412,1.75414,1.75364,1.75381,3578132.0
2009-11-27 17:23:00,1.75366,1.75366,1.75341,1.75341,5371885.0
2009-11-27 17:24:00,1.75336,1.75337,1.75316,1.75336,11389159.0
2009-11-27 17:25:00,1.75331,1.75346,1.7532,1.7532,9990007.0
2009-11-27 17:26:00,1.75316,1.75316,1.75287,1.75291,39458664.0
2009-11-27 17:27:00,1.75297,1.75301,1.75276,1.75276,8489208.0
2009-11-27 17:28:00,1.75289,1.75319,1.75289,1.75301,10484311.0
2009-11-27 17:29:00,1.75306,1.7532,1.75306,1.75314,19185880.0
2009-11-27 17:30:00,1.75323,1.75346,1.75323,1.75346,8129346.0
2009-11-27 17:31:00,1.75355,1.75355,1.75338,1.75345,4543626.0
2009-11-27 17:32:00,1.75355,1.75357,1.75338,1.75338,13290987.0
2009-11-27 17:33:00,1.75342,1.75351,1.75334,1.75337,12875345.0
2009-11-27 17:34:00,1.75328,1.75328,1.75299,1.75299,8889466.0
2009-11-27 17:35:00,1.75293,1.75326,1.75293,1.75315,10666532.0
2009-11-27 17:36:00,1.7531,1.7531,1.75238,1.75246,16050935.0
2009-11-27 17:37:00,1.75254,1.75287,1.75247,1.75247,10084148.0
2009-11-27 17:38:00,1.75292,1.7531,1.75292,1.75301,7771979.0
2009-11-27 17:39:00,1.75296,1.75318,1.75296,1.75302,9402228.0
2009-11-27 17:40:00,1.75318,1.75325,1.75305,1.75317,7587523.0
2009-11-27 17:41:00,1.75319,1.7535,1.75312,1.75348,13234862.0
2009-11-27 17:42:00,1.75345,1.75345,1.75287,1.75289,9102516.0
2009-11-27 17:43:00,1.75275,1.75288,1.75252,1.75263,14489389.0
2009-11-27 17:44:00,1.75254,1.75254,1.75213,1.75213,24154438.0
2009-11-27 17:45:00,1.75192,1.75192,1.75122,1.75131,14681270.0
2009-11-27 17:46:00,1.75126,1.75126,1.75075,1.75075,27831244.0
2009-11-27 17:47:00,1.7507,1.75079,1.75048,1.75079,6457107.0
2009-11-27 17:48:00,1.75085,1.75124,1.75083,1.75097,8712002.0
2009-11-27 17:49:00,1.75101,1.75133,1.751,1.75133,4879347.0
2009-11-27 17:50:00,1.75129,1.75129,1.75094,1.75094,15612520.0
2009-11-27 17:51:00,1.75096,1.75096,1.75075,1.75075,10073038.0
2009-11-27 17:52:00,1.75067,1.75072,1.75051,1.75054,6393546.0
2009-11-27 17:53:00,1.75064,1.751,1.75064,1.751,3278794.0
2009-11-27 17:54:00,1.75106,1.75152,1.75106,1.75128,7342399.0
2009-11-27 17:55:00,1.75121,1.75129,1.75092,1.75092,47398890.0
2009-11-27 17:56:00,1.75074,1.75111,1.75074,1.75111,8909688.0
2009-11-27 17:57:00,1.75117,1.75117,1.75102,1.75115,9664725.0
2009-11-27 17:58:00,1.75108,1.75129,1.7507,1.7507,5770692.0
2009-11-27 17:59:00,1.75053,1.75053,1.75005,1.75006,5824090.0
2009-11-27 18:00:00,1.74997,1.74997,1.74878,1.74934,13609620.0
2009-11-27 18:01:00,1.74937,1.74966,1.74937,1.74966,5175428.0
2009-11-27 18:02:00,1.74967,1.75033,1.74936,1.75033,14857172.0
2009-11-27 18:03:00,1.75055,1.75084,1.75046,1.75072,6962569.0
2009-11-27 18:04:00,1.75078,1.751,1.75078,1.75086,5951683.0
2009-11-27 18:05:00,1.75078,1.75093,1.75076,1.75086,18290475.0
2009-11-27 18:06:00,1.75095,1.75115,1.75095,1.75115,5754817.0
2009-11-27 18:07:00,1.75115,1.75115,1.75096,1.75096,4777332.0
2009-11-27 18:08:00,1.75095,1.75118,1.75089,1.75118,7034183.0
2009-11-27 18:09:00,1.75121,1.75146,1.75114,1.75146,6043579.0
2009-11-27 18:10:00,1.75148,1.75149,1.75139,1.7514,15308072.0
2009-11-27 18:11:00,1.75149,1.7518,1.75148,1.75174,14271140.0
2009-11-27 18:12:00,1.75184,1.75226,1.75184,1.75226,27245592.0
2009-11-27 18:13:00,1.75233,1.7525,1.75222,1.75227,5067377.0
2009-11-27 18:14:00,1.75237,1.75252,1.75217,1.75235,7490071.0
2009-11-27 18:15:00,1.75224,1.75224,1.75172,1.75172,7748181.0
2009-11-27 18:16:00,1.75167,1.75179,1.7514,1.75174,6656619.0
2009-11-27 18:17:00,1.75197,1.75207,1.75161,1.75207,8869930.0
2009-11-27 18:18:00,1.7522,1.75261,1.7522,1.75261,9479693.0
2009-11-27 18:19:00,1.75272,1.75304,1.75259,1.75304,21633768.0
2009-11-27 18:20:00,1.75309,1.75336,1.75309,1.75335,12085081.0
2009-11-27 18:21:00,1.75342,1.75382,1.75338,1.75365,8546910.0
2009-11-27 18:22:00,1.75363,1.75382,1.75324,1.75382,12153692.0
2009-11-27 18:23:00,1.75381,1.75384,1.75356,1.75375,7450016.0
2009-11-27 18:24:00,1.75355,1.75355,1.75167,1.75307,7588380.0
2009-11-27 18:25:00,1.75306,1.75337,1.75279,1.75337,5732264.0
2009-11-27 18:26:00,1.7534,1.7536,1.75335,1.75335,7871537.0
2009-11-27 18:27:00,1.75326,1.75341,1.75317,1.75327,19996452.0
2009-11-27 18:28:00,1.75332,1.75343,1.75322,1.75334,7411522.0
2009-11-27 18:29:00,1.75345,1.75345,1.75184,1.75304,12702265.0
2009-11-27 18:30:00,1.75302,1.75339,1.75302,1.75339,7330049.0
2009-11-27 18:31:00,1.75342,1.75355,1.75339,1.7534,7751073.0
2009-11-27 18:32:00,1.75338,1.7535,1.75329,1.75329,7569051.0
2009-11-27 18:33:00,1.75334,1.75369,1.75329,1.75369,7191633.0
2009-11-27 18:34:00,1.75375,1.75375,1.75338,1.75338,5886983.0
2009-11-27 18:35:00,1.75318,1.75318,1.7529,1.7529,43678740.0
2009-11-27 18:36:00,1.75291,1.75298,1.7528,1.75283,9660401.0
2009-11-27 18:37:00,1.75273,1.75291,1.75256,1.75291,9875178.0
2009-11-27 18:38:00,1.75293,1.7537,1.75293,1.7537,5930576.0
2009-11-27 18:39:00,1.75366,1.75379,1.75363,1.7537,7303980.0
2009-11-27 18:40:00,1.7537,1.75381,1.7536,1.7537,6614262.0
2009-11-27 18:41:00,1.75357,1.75373,1.75332,1.75332,7624668.0
2009-11-27 18:42:00,1.75326,1.75331,1.75309,1.75309,4779927.0
2009-11-27 18:43:00,1.75291,1.7532,1.75291,1.75308,22087134.0
2009-11-27 18:44:00,1.753,1.753,1.75227,1.75227,4952804.0
2009-11-27 18:45:00,1.75201,1.7521,1.75152,1.75152,5459877.0
2009-11-27 18:46:00,1.75145,1.75161,1.75125,1.75161,6704752.0
2009-11-27 18:47:00,1.75169,1.75169,1.75122,1.75122,11597913.0
2009-11-27 18:48:00,1.75116,1.75159,1.75116,1.75159,14588947.0
2009-11-27 18:49:00,1.75155,1.75174,1.75155,1.75171,8079186.0
2009-11-27 18:50:00,1.75175,1.75206,1.75175,1.75206,49521258.0
2009-11-27 18:51:00,1.75218,1.75228,1.75197,1.75197,47081250.0
2009-11-27 18:52:00,1.75178,1.75186,1.75159,1.75159,15649728.0
2009-11-27 18:53:00,1.7517,1.75178,1.7517,1.75177,14296652.0
2009-11-27 18:54:00,1.75175,1.75185,1.75175,1.75179,8476723.0
2009-11-27 18:55:00,1.75192,1.75212,1.75191,1.75191,11038791.0
2009-11-27 18:56:00,1.75179,1.75206,1.75175,1.75206,3070555.0
2009-11-27 18:57:00,1.75216,1.7522,1.75205,1.75216,9379740.0
2009-11-27 18:58:00,1.75223,1.75227,1.75223,1.75225,8845485.0
2009-11-27 18:59:00,1.75218,1.75218,1.75177,1.75179,6069694.0
2009-11-27 19:00:00,1.75179,1.75179,1.75151,1.75158,6633630.0
2009-11-27 19:01:00,1.7515,1.7515,1.75129,1.7514,8621316.0
2009-11-27 19:02:00,1.75137,1.75146,1.75126,1.75146,9002974.0
2009-11-27 19:03:00,1.75138,1.75153,1.75136,1.75153,7957974.0
2009-11-27 19:04:00,1.75163,1.75207,1.75163,1.75207,8643811.0
2009-11-27 19:05:00,1.75211,1.75231,1.75211,1.75231,6294852.0
2009-11-27 19:06:00,1.75247,1.75252,1.75204,1.75237,10682765.0
2009-11-27 19:07:00,1.75247,1.75254,1.75247,1.75249,5985320.0
2009-11-27 19:08:00,1.7524,1.75249,1.75237,1.75247,5873154.0
2009-11-27 19:09:00,1.7526,1.75297,1.7526,1.75297,36823512.0
2009-11-27 19:10:00,1.75309,1.75339,1.75302,1.75339,8274464.0
2009-11-27 19:11:00,1.75348,1.75359,1.75326,1.75359,8146605.0
2009-11-27 19:12:00,1.75362,1.75364,1.75349,1.75349,61428639.0
2009-11-27 19:13:00,1.75334,1.75334,1.75301,1.75301,5520224.0
2009-11-27 19:14:00,1.75286,1.75286,1.75254,1.75277,7821659.0
2009-11-27 19:15:00,1.75279,1.75279,1.75266,1.75266,11196448.0
2009-11-27 19:16:00,1.75272,1.753,1.75272,1.75294,8570683.0
2009-11-27 19:17:00,1.7529,1.75311,1.7529,1.7529,15563972.0
2009-11-27 19:18:00,1.75286,1.75286,1.75255,1.75276,6881652.0
2009-11-27 19:19:00,1.75285,1.75285,1.7526,1.7526,6742525.0
2009-11-27 19:20:00,1.75254,1.75254,1.75206,1.75206,8223558.0
2009-11-27 19:21:00,1.75195,1.75226,1.75191,1.7522,6671529.0
2009-11-27 19:22:00,1.75231,1.75279,1.75231,1.75279,14851206.0
2009-11-27 19:23:00,1.75301,1.75341,1.75301,1.75341,10583778.0
2009-11-27 19:24:00,1.75355,1.75381,1.75355,1.75379,8048406.0
2009-11-27 19:25:00,1.75384,1.75394,1.75381,1.75394,43889958.0
2009-11-27 19:26:00,1.75404,1.75427,1.75394,1.75427,8292067.0
2009-11-27 19:27:00,1.75421,1.75452,1.75421,1.75444,12094545.0
2009-11-27 19:28:00,1.75431,1.75431,1.75396,1.75396,6789023.0
2009-11-27 19:29:00,1.75396,1.75407,1.75396,1.75399,10877835.0
2009-11-27 19:30:00,1.75387,1.75387,1.753,1.753,6689264.0
2009-11-27 19:31:00,1.75292,1.75292,1.75247,1.75272,4469073.0
2009-11-27 19:32:00,1.75269,1.75279,1.75265,1.75279,12298215.0
2009-11-27 19:33:00,1.75278,1.75283,1.75268,1.75283,4832271.0
2009-11-27 19:34:00,1.75287,1.75298,1.75287,1.75298,5003482.0
2009-11-27 19:35:00,1.75296,1.75314,1.75296,1.75314,6231093.0
2009-11-27 19:36:00,1.75309,1.75309,1.75282,1.75282,8557443.0
2009-11-27 19:37:00,1.7528,1.7528,1.75247,1.75263,7324075.0
2009-11-27 19:38:00,1.75255,1.75255,1.75226,1.75226,13836176.0
2009-11-27 19:39:00,1.75227,1.75235,1.7522,1.75222,10082920.0
2009-11-27 19:40:00,1.7522,1.7522,1.752,1.752,10224373.0
2009-11-27 19:41:00,1.75197,1.75209,1.75197,1.75202,14532180.0
2009-11-27 19:42:00,1.75202,1.75245,1.75202,1.75245,4363480.0
2009-11-27 19:43:00,1.75244,1.75269,1.75244,1.75267,5033829.0
2009-11-27 19:44:00,1.75266,1.75266,1.75256,1.75261,10049393.0
2009-11-27 19:45:00,1.75262,1.75262,1.75246,1.75247,13110348.0
2009-11-27 19:46:00,1.75247,1.75265,1.75247,1.75255,6564085.0
2009-11-27 19:47:00,1.75251,1.75252,1.7523,1.75231,13428524.0
2009-11-27 19:48:00,1.75236,1.75247,1.75227,1.75227,5706757.0
2009-11-27 19:49:00,1.75234,1.75234,1.7522,1.75224,38110776.0
2009-11-27 19:50:00,1.75222,1.75226,1.75215,1.75222,18106855.0
2009-11-27 19:51:00,1.75222,1.75227,1.75215,1.75227,34119160.0
2009-11-27 19:52:00,1.75236,1.75243,1.75226,1.75229,9054669.0
2009-11-27 19:53:00,1.75227,1.75227,1.75217,1.75223,9735960.0
2009-11-27 19:54:00,1.75216,1.75228,1.75212,1.75214,9825438.0
2009-11-27 19:55:00,1.75204,1.75204,1.75175,1.75197,16249575.0
2009-11-27 19:56:00,1.75195,1.75199,1.75184,1.75199,6601921.0
2009-11-27 19:57:00,1.75196,1.75196,1.75184,1.75186,10336058.0
2009-11-27 19:58:00,1.75194,1.75202,1.75194,1.75197,27177390.0
2009-11-27 19:59:00,1.75192,1.75192,1.75164,1.75186,6718925.0
2009-11-27 20:00:00,1.75199,1.75235,1.75199,1.7523,9049291.0
2009-11-27 20:01:00,1.75242,1.75253,1.75227,1.75253,12337952.0
2009-11-27 20:02:00,1.75261,1.75275,1.75261,1.75271,9139924.0
2009-11-27 20:03:00,1.75259,1.75263,1.75247,1.75263,8401423.0
2009-11-27 20:04:00,1.75255,1.75255,1.75242,1.75244,13937751.0
2009-11-27 20:05:00,1.7525,1.75262,1.75235,1.75235,6658395.0
2009-11-27 20:06:00,1.75238,1.75238,1.75085,1.75218,8342292.0
2009-11-27 20:07:00,1.75202,1.75202,1.75189,1.75194,4407368.0
2009-11-27 20:08:00,1.75195,1.75195,1.75182,1.75195,7950917.0
2009-11-27 20:09:00,1.75204,1.75219,1.75204,1.75204,10168676.0
2009-11-27 20:10:00,1.75182,1.75182,1.7516,1.7516,20203038.0
2009-11-27 20:11:00,1.75156,1.75172,1.75154,1.75154,10779662.0
2009-11-27 20:12:00,1.75145,1.75146,1.75127,1.75127,6726179.0
2009-11-27 20:13:00,1.75144,1.75167,1.75143,1.75143,5624615.0
2009-11-27 20:14:00,1.75147,1.75147,1.75094,1.75139,4706882.0
2009-11-27 20:15:00,1.75143,1.75156,1.7514,1.75156,9487246.0
2009-11-27 20:16:00,1.75152,1.75159,1.75134,1.75134,7957367.0
2009-11-27 20:17:00,1.75132,1.75142,1.75131,1.75131,7041627.0
2009-11-27 20:18:00,1.7514,1.7514,1.75115,1.75133,6128780.0
2009-11-27 20:19:00,1.75139,1.75151,1.75139,1.75141,7004826.0
2009-11-27 20:20:00,1.75127,1.75127,1.751,1.751,22844090.0
2009-11-27 20:21:00,1.75101,1.75101,1.7507,1.7507,5650669.0
2009-11-27 20:22:00,1.75058,1.75058,1.74907,1.75028,8165720.0
2009-11-27 20:23:00,1.75,1.75006,1.74996,1.74999,16558758.0
2009-11-27 20:24:00,1.75014,1.75014,1.74997,1.74997,8932464.0
2009-11-27 20:25:00,1.74994,1.75006,1.74973,1.74973,6978087.0
2009-11-27 20:26:00,1.74969,1.74969,1.74896,1.74903,13212267.0
2009-11-27 20:27:00,1.74918,1.74953,1.74918,1.74953,11280583.0
2009-11-27 20:28:00,1.74939,1.74941,1.74932,1.74941,3927217.0
2009-11-27 20:29:00,1.7496,1.7496,1.74941,1.74949,9133094.0
2009-11-27 20:30:00,1.74943,1.74956,1.74936,1.74936,10740457.0
2009-11-27 20:31:00,1.74919,1.74919,1.74865,1.74874,6686544.0
2009-11-27 20:32:00,1.74869,1.74871,1.74842,1.74842,9351544.0
2009-11-27 20:33:00,1.74839,1.74839,1.74796,1.74796,13602716.0
2009-11-27 20:34:00,1.74788,1.74803,1.74756,1.74777,5242521.0
2009-11-27 20:35:00,1.7478,1.74819,1.7478,1.74819,6441964.0
2009-11-27 20:36:00,1.74822,1.74829,1.74817,1.74829,10959552.0
2009-11-27 20:37:00,1.74826,1.74826,1.74808,1.74808,4853376.0
2009-11-27 20:38:00,1.74797,1.74797,1.74763,1.74781,3631784.0
2009-11-27 20:39:00,1.74767,1.74767,1.74738,1.74738,8292465.0
2009-11-27 20:40:00,1.74745,1.74745,1.74714,1.74714,4837084.0
2009-11-27 20:41:00,1.74723,1.74723,1.74697,1.74702,6658891.0
2009-11-27 20:42:00,1.74695,1.74695,1.74653,1.74654,16954125.0
2009-11-27 20:43:00,1.74657,1.74664,1.74644,1.74644,3455640.0
2009-11-27 20:44:00,1.74651,1.74651,1.74628,1.74636,14605991.0
2009-11-27 20:45:00,1.74626,1.74626,1.74593,1.7461,4624706.0
2009-11-27 20:46:00,1.74607,1.74631,1.74607,1.74631,8213068.0
2009-11-27 20:47:00,1.7464,1.74656,1.74638,1.74651,7076498.0
2009-11-27 20:48:00,1.74656,1.74705,1.74656,1.74705,5415352.0
2009-11-27 20:49:00,1.74716,1.74751,1.74716,1.74751,13185447.0
2009-11-27 20:50:00,1.74752,1.74762,1.74752,1.7476,24334359.0
2009-11-27 20:51:00,1.74773,1.74784,1.74764,1.74764,10668247.0
2009-11-27 20:52:00,1.74771,1.74778,1.7476,1.74773,4067816.0
2009-11-27 20:53:00,1.7477,1.7477,1.74713,1.74713,6125082.0
2009-11-27 20:54:00,1.74707,1.74712,1.74694,1.74703,14287266.0
2009-11-27 20:55:00,1.74696,1.74696,1.74687,1.74689,6683095.0
2009-11-27 20:56:00,1.74682,1.74682,1.74656,1.74656,10774672.0
2009-11-27 20:57:00,1.7467,1.7468,1.74667,1.74678,5647626.0
2009-11-27 20:58:00,1.74665,1.74671,1.74628,1.74671,6317908.0
2009-11-27 20:59:00,1.74675,1.74678,1.74656,1.74656,7273224.0
2009-11-27 21:00:00,1.74652,1.74705,1.74652,1.74705,4391375.0
2009-11-27 21:01:00,1.74714,1.74721,1.74703,1.74703,6812558.0
2009-11-27 21:02:00,1.74687,1.74687,1.74663,1.74687,9661429.0
2009-11-27 21:03:00,1.74693,1.74701,1.74672,1.74672,5874087.0
2009-11-27 21:04:00,1.74666,1.74666,1.74649,1.74657,6026330.0
2009-11-27 21:05:00,1.74665,1.74682,1.74662,1.74662,5946424.0
2009-11-27 21:06:00,1.74674,1.74678,1.74654,1.74678,4965096.0
2009-11-27 21:07:00,1.74688,1.74722,1.74688,1.74722,7987387.0
2009-11-27 21:08:00,1.74733,1.74763,1.74726,1.74763,7195167.0
2009-11-27 21:09:00,1.74763,1.74805,1.74763,1.7478,24215382.0
2009-11-27 21:10:00,1.74787,1.74787,1.74766,1.74778,8579683.0
2009-11-27 21:11:00,1.74773,1.74808,1.74773,1.74808,8355105.0
2009-11-27 21:12:00,1.74805,1.74813,1.74805,1.74813,5877928.0
2009-11-27 21:13:00,1.74805,1.74805,1.74793,1.74793,6713057.0
2009-11-27 21:14:00,1.74775,1.74775,1.7474,1.7474,34494564.0
2009-11-27 21:15:00,1.74756,1.74799,1.74734,1.74799,4653408.0
2009-11-27 21:16:00,1.74806,1.74838,1.74806,1.74838,10404218.0
2009-11-27 21:17:00,1.74849,1.74853,1.74848,1.74848,5006298.0
2009-11-27 21:18:00,1.74847,1.74856,1.74818,1.74856,13181271.0
2009-11-27 21:19:00,1.74865,1.74872,1.74851,1.74851,11144160.0
2009-11-27 21:20:00,1.74836,1.74843,1.74836,1.74842,9805029.0
2009-11-27 21:21:00,1.74844,1.74911,1.74844,1.74897,20990903.0
2009-11-27 21:22:00,1.74911,1.74911,1.74893,1.74903,10038974.0
2009-11-27 21:23:00,1.74907,1.74921,1.74904,1.74921,6819558.0
2009-11-27 21:24:00,1.7491,1.7491,1.7487,1.74902,9901145.0
2009-11-27 21:25:00,1.74914,1.74924,1.74914,1.74917,9585317.0
2009-11-27 21:26:00,1.7492,1.74928,1.7492,1.74928,8295588.0
2009-11-27 21:27:00,1.74919,1.74923,1.74905,1.74918,5936677.0
2009-11-27 21:28:00,1.74918,1.7492,1.74882,1.74916,8393738.0
2009-11-27 21:29:00,1.74914,1.74917,1.74908,1.74917,6274381.0
2009-11-27 21:30:00,1.74923,1.74939,1.74915,1.74939,11348468.0
2009-11-27 21:31:00,1.7494,1.74962,1.74939,1.74955,11327352.0
2009-11-27 21:32:00,1.74967,1.74988,1.74967,1.74988,7385381.0
2009-11-27 21:33:00,1.74991,1.75009,1.74991,1.74999,10303328.0
2009-11-27 21:34:00,1.75018,1.75059,1.75018,1.75059,6212153.0
2009-11-27 21:35:00,1.75069,1.75107,1.75069,1.75107,11713031.0
2009-11-27 21:36:00,1.75114,1.75118,1.75109,1.75118,7263921.0
2009-11-27 21:37:00,1.751,1.751,1.75056,1.75056,7424630.0
2009-11-27 21:38:00,1.75066,1.75066,1.75036,1.75036,15223398.0
2009-11-27 21:39:00,1.75021,1.75038,1.75016,1.75021,5834418.0
2009-11-27 21:40:00,1.75018,1.75018,1.74992,1.74992,22113828.0
2009-11-27 21:41:00,1.75004,1.75023,1.75004,1.75018,10693703.0
2009-11-27 21:42:00,1.75022,1.75024,1.74988,1.74988,8038676.0
2009-11-27 21:43:00,1.74997,1.75027,1.74997,1.75012,7147038.0
2009-11-27 21:44:00,1.75027,1.75035,1.75021,1.75035,5245430.0
2009-11-27 21:45:00,1.75023,1.75026,1.7501,1.75026,12412755.0
2009-11-27 21:46:00,1.75036,1.75036,1.74978,1.75023,10949937.0
2009-11-27 21:47:00,1.75006,1.75015,1.75006,1.7501,12125160.0
2009-11-27 21:48:00,1.75027,1.75028,1.75014,1.75014,7498657.0
2009-11-27 21:49:00,1.75021,1.75025,1.75003,1.75009,18180585.0
2009-11-27 21:50:00,1.75003,1.75015,1.74988,1.74991,4216680.0
2009-11-27 21:51:00,1.74987,1.74994,1.74973,1.74994,6233805.0
2009-11-27 21:52:00,1.7499,1.74992,1.74985,1.74985,10949456.0
2009-11-27 21:53:00,1.74979,1.74981,1.74965,1.74965,5261776.0
2009-11-27 21:54:00,1.74966,1.74966,1.74944,1.74945,5621549.0
2009-11-27 21:55:00,1.74948,1.74966,1.74948,1.74966,4079190.0
2009-11-27 21:56:00,1.74965,1.74986,1.74965,1.7498,8693061.0
2009-11-27 21:57:00,1.74992,1.74992,1.74922,1.74966,10863912.0
2009-11-27 21:58:00,1.74964,1.74974,1.74953,1.74974,10513291.0
2009-11-27 21:59:00,1.7497,1.74974,1.74961,1.74961,9693856.0
2009-11-27 22:00:00,1.74965,1.74983,1.74965,1.74983,5765096.0
2009-11-27 22:01:00,1.7497,1.7497,1.74917,1.74917,4737724.0
2009-11-27 22:02:00,1.749,1.749,1.74865,1.74865,11252430.0
2009-11-27 22:03:00,1.74829,1.74878,1.74819,1.74839,4725919.0
2009-11-27 22:04:00,1.74869,1.74876,1.74856,1.74873,6189718.0
2009-11-27 22:05:00,1.74875,1.74885,1.7485,1.7487,9550225.0
2009-11-27 22:06:00,1.74868,1.74879,1.74858,1.74858,9740836.0
2009-11-27 22:07:00,1.74858,1.74878,1.74854,1.74878,9919528.0
2009-11-27 22:08:00,1.74871,1.74883,1.74851,1.74883,9821138.0
2009-11-27 22:09:00,1.74886,1.74895,1.7488,1.74891,10119934.0
2009-11-27 22:10:00,1.74856,1.74858,1.7484,1.7484,7596696.0
2009-11-27 22:11:00,1.7488,1.74882,1.74867,1.74872,12149014.0
2009-11-27 22:12:00,1.74864,1.74873,1.74864,1.74873,7092344.0
2009-11-27 22:13:00,1.74874,1.74887,1.74854,1.74887,6983047.0
2009-11-27 22:14:00,1.74889,1.74899,1.74889,1.74891,8970257.0
2009-11-27 22:15:00,1.74879,1.74879,1.7487,1.74872,10017078.0
2009-11-27 22:16:00,1.74873,1.7488,1.74837,1.7488,15103000.0
2009-11-27 22:17:00,1.74875,1.74879,1.74864,1.74878,9096706.0
2009-11-27 22:18:00,1.7487,1.74879,1.74861,1.74861,7181781.0
2009-11-27 22:19:00,1.74838,1.74881,1.74831,1.74845,9894212.0
2009-11-27 22:20:00,1.74886,1.74886,1.74743,1.74883,8253414.0
2009-11-27 22:21:00,1.74882,1.74949,1.74882,1.74949,10331316.0
2009-11-27 22:22:00,1.74954,1.74954,1.74904,1.74913,7268967.0
2009-11-27 22:23:00,1.74953,1.74956,1.74937,1.74939,6294498.0
2009-11-27 22:24:00,1.74938,1.74938,1.74917,1.74923,7033296.0
2009-11-27 22:25:00,1.74915,1.74915,1.74882,1.74883,9264696.0
2009-11-27 22:26:00,1.74879,1.74879,1.74872,1.74872,9919353.0
2009-11-27 22:27:00,1.74866,1.74907,1.74866,1.74907,11883642.0
2009-11-27 22:28:00,1.74934,1.74968,1.74934,1.74937,13458371.0
2009-11-27 22:29:00,1.74903,1.74946,1.749,1.74927,8445153.0
2009-11-27 22:30:00,1.74918,1.74918,1.7488,1.74912,5439949.0
2009-11-27 22:31:00,1.74929,1.74955,1.74929,1.74949,10298512.0
2009-11-27 22:32:00,1.74927,1.74927,1.74873,1.74892,15882740.0
2009-11-27 22:33:00,1.74882,1.74887,1.74872,1.74872,5209451.0
2009-11-27 22:34:00,1.74865,1.74865,1.74811,1.74841,12875609.0
2009-11-27 22:35:00,1.74817,1.74817,1.74785,1.74785,6007189.0
2009-11-27 22:36:00,1.74793,1.74793,1.74774,1.74774,6707269.0
2009-11-27 22:37:00,1.74752,1.74786,1.74742,1.74786,7969684.0
2009-11-27 22:38:00,1.74774,1.74774,1.74761,1.74766,6774560.0
2009-11-27 22:39:00,1.74778,1.74818,1.74776,1.74818,9297259.0
2009-11-27 22:40:00,1.74825,1.74825,1.74808,1.74817,5228885.0
2009-11-27 22:41:00,1.74803,1.74803,1.74726,1.74799,11457060.0
2009-11-27 22:42:00,1.74816,1.74822,1.74816,1.74818,8304033.0
2009-11-27 22:43:00,1.74825,1.74837,1.74807,1.74831,5425652.0
2009-11-27 22:44:00,1.7483,1.7483,1.74808,1.74808,6328655.0
2009-11-27 22:45:00,1.748,1.74802,1.7477,1.74774,3019094.0
2009-11-27 22:46:00,1.74776,1.74776,1.74753,1.74753,7554721.0
2009-11-27 22:47:00,1.74736,1.74766,1.74726,1.74766,5926559.0
2009-11-27 22:48:00,1.7477,1.74788,1.74758,1.74758,6238827.0
2009-11-27 22:49:00,1.74761,1.74761,1.74745,1.74745,11563279.0
2009-11-27 22:50:00,1.74753,1.74778,1.74753,1.74776,5960123.0
2009-11-27 22:51:00,1.7477,1.74809,1.74768,1.74809,6731387.0
2009-11-27 22:52:00,1.74788,1.74799,1.74782,1.74793,6553507.0
2009-11-27 22:53:00,1.74799,1.74822,1.74799,1.74816,9532937.0
2009-11-27 22:54:00,1.74829,1.74856,1.74829,1.74856,6571307.0
2009-11-27 22:55:00,1.74852,1.74871,1.74852,1.74862,12426478.0
2009-11-27 22:56:00,1.74838,1.74838,1.7478,1.7478,14771715.0
2009-11-27 22:57:00,1.74781,1.74856,1.74781,1.74856,13217490.0
2009-11-27 22:58:00,1.74852,1.74853,1.74844,1.74844,3477013.0
2009-11-27 22:59:00,1.74844,1.74844,1.7477,1.7477,7962460.0
2009-11-27 23:00:00,1.7477,1.74808,1.7477,1.74808,8476243.0
2009-11-27 23:01:00,1.74804,1.74833,1.74804,1.7483,8792806.0
2009-11-27 23:02:00,1.74837,1.74846,1.74836,1.74846,8363385.0
2009-11-27 23:03:00,1.74845,1.74845,1.74823,1.74832,7529015.0
2009-11-27 23:04:00,1.74827,1.74827,1.74812,1.74823,13913162.0
2009-11-27 23:05:00,1.74821,1.74826,1.74792,1.74826,7853888.0
2009-11-27 23:06:00,1.74835,1.74846,1.74798,1.74841,16817624.0
2009-11-27 23:07:00,1.74843,1.74852,1.74839,1.74847,8975256.0
2009-11-27 23:08:00,1.74845,1.74845,1.74817,1.74829,18304698.0
2009-11-27 23:09:00,1.74825,1.74834,1.74816,1.74834,9411119.0
2009-11-27 23:10:00,1.74829,1.74852,1.74794,1.74852,12314240.0
2009-11-27 23:11:00,1.74848,1.74894,1.74848,1.74894,9529753.0
2009-11-27 23:12:00,1.74893,1.74898,1.74854,1.74854,7972256.0
2009-11-27 23:13:00,1.74836,1.74836,1.74807,1.74807,5092199.0
2009-11-27 23:14:00,1.74784,1.74847,1.74784,1.74847,6128768.0
2009-11-27 23:15:00,1.74857,1.74892,1.74857,1.74892,8127299.0
2009-11-27 23:16:00,1.74907,1.74907,1.74841,1.74843,4502520.0
2009-11-27 23:17:00,1.74838,1.74838,1.7481,1.74831,10116234.0
2009-11-27 23:18:00,1.74841,1.74867,1.74841,1.74867,10338604.0
2009-11-27 23:19:00,1.74857,1.74885,1.74857,1.74885,10836300.0
2009-11-27 23:20:00,1.7489,1.74914,1.7489,1.74913,8983703.0
2009-11-27 23:21:00,1.74916,1.74945,1.74916,1.74945,7784784.0
2009-11-27 23:22:00,1.74946,1.7498,1.74946,1.74974,7188789.0
2009-11-27 23:23:00,1.74967,1.74967,1.74946,1.74946,8736394.0
2009-11-27 23:24:00,1.74962,1.74971,1.74957,1.74957,9167666.0
2009-11-27 23:25:00,1.74952,1.74952,1.74928,1.74928,8605461.0
2009-11-27 23:26:00,1.74917,1.74917,1.74889,1.74889,9080718.0
2009-11-27 23:27:00,1.74888,1.74927,1.74877,1.74927,4991520.0
2009-11-27 23:28:00,1.74929,1.74981,1.74929,1.74981,9821529.0
2009-11-27 23:29:00,1.74992,1.75023,1.74992,1.75023,13399418.0
2009-11-27 23:30:00,1.75035,1.75035,1.74977,1.74977,6104873.0
2009-11-27 23:31:00,1.74973,1.74973,1.74917,1.74917,12475606.0
2009-11-27 23:32:00,1.74915,1.74919,1.74908,1.74908,7456723.0
2009-11-27 23:33:00,1.74897,1.74948,1.74897,1.74948,11767420.0
2009-11-27 23:34:00,1.74969,1.74971,1.74966,1.74967,6261140.0
2009-11-27 23:35:00,1.74963,1.74963,1.74952,1.74952,6758702.0
2009-11-27 23:36:00,1.74948,1.74952,1.74928,1.74943,18858543.0
2009-11-27 23:37:00,1.74946,1.74946,1.74921,1.74921,12345698.0
2009-11-27 23:38:00,1.74907,1.74907,1.74867,1.74867,10082760.0
2009-11-27 23:39:00,1.74857,1.74857,1.74844,1.74847,6354550.0
2009-11-27 23:40:00,1.74844,1.74861,1.7483,1.74854,14949103.0
2009-11-27 23:41:00,1.74851,1.74859,1.74844,1.74859,7500425.0
2009-11-27 23:42:00,1.74855,1.74877,1.74855,1.74877,7285747.0
2009-11-27 23:43:00,1.74888,1.7491,1.74888,1.74904,3600809.0
2009-11-27 23:44:00,1.7492,1.74926,1.74918,1.74918,8451174.0
2009-11-27 23:45:00,1.74944,1.74976,1.74939,1.74939,5767374.0
2009-11-27 23:46:00,1.74946,1.74978,1.74945,1.74978,9741298.0
2009-11-27 23:47:00,1.74997,1.7509,1.74997,1.7509,19836765.0
2009-11-27 23:48:00,1.75109,1.7516,1.75109,1.7516,5363409.0
2009-11-27 23:49:00,1.75177,1.75188,1.75169,1.75188,14598696.0
2009-11-27 23:50:00,1.75195,1.75212,1.75195,1.75202,4029415.0
2009-11-27 23:51:00,1.75214,1.75243,1.75214,1.75243,6022937.0
2009-11-27 23:52:00,1.75222,1.75276,1.75222,1.75243,7070340.0
2009-11-27 23:53:00,1.75234,1.75234,1.75182,1.75182,11283630.0
2009-11-27 23:54:00,1.75178,1.75178,1.75161,1.75162,9970095.0
2009-11-27 23:55:00,1.75154,1.75154,1.75102,1.75102,9012686.0
2009-11-27 23:56:00,1.75088,1.751,1.75074,1.751,15394032.0
2009-11-27 23:57:00,1.75081,1.75081,1.75057,1.75065,8616078.0
2009-11-27 23:58:00,1.75062,1.75062,1.74989,1.74989,9194853.0
2009-11-27 23:59:00,1.75008,1.75053,1.75008,1.75053,8548366.0
2009-11-30 00:00:00,1.74637,1.74661,1.74637,1.74654,7746407.0
2009-11-30 00:01:00,1.74652,1.74685,1.74652,1.74685,11621844.0
2009-11-30 00:02:00,1.74703,1.74724,1.74703,1.74724,14807150.0
2009-11-30 00:03:00,1.74704,1.74742,1.74704,1.74742,10550660.0
2009-11-30 00:04:00,1.7476,1.74773,1.7476,1.74773,7372408.0
2009-11-30 00:05:00,1.74766,1.74813,1.74766,1.7477,34984820.0
2009-11-30 00:06:00,1.74768,1.74768,1.7468,1.7468,8206067.0
2009-11-30 00:07:00,1.7464,1.74688,1.7464,1.74688,3816513.0
2009-11-30 00:08:00,1.74708,1.74754,1.74708,1.74754,9442210.0
2009-11-30 00:09:00,1.74747,1.74781,1.74747,1.74758,6082757.0
2009-11-30 00:10:00,1.74752,1.74791,1.74705,1.74791,4395706.0
2009-11-30 00:11:00,1.74791,1.74823,1.74791,1.74811,7699533.0
2009-11-30 00:12:00,1.7482,1.74857,1.7482,1.74857,6006487.0
2009-11-30 00:13:00,1.74834,1.74902,1.74834,1.74902,7198516.0
2009-11-30 00:14:00,1.74905,1.74923,1.74905,1.74916,8151803.0
2009-11-30 00:15:00,1.74916,1.74947,1.74916,1.74947,16347912.0
2009-11-30 00:16:00,1.74953,1.74976,1.74951,1.74976,14544722.0
2009-11-30 00:17:00,1.74967,1.74994,1.74967,1.74994,12113190.0
2009-11-30 00:18:00,1.7501,1.75033,1.75008,1.75033,8241941.0
2009-11-30 00:19:00,1.75031,1.75054,1.75031,1.75052,5923885.0
2009-11-30 00:20:00,1.75055,1.75093,1.75055,1.75082,7118034.0
2009-11-30 00:21:00,1.7511,1.75138,1.75109,1.75138,9186016.0
2009-11-30 00:22:00,1.75144,1.75144,1.75117,1.75119,10273264.0
2009-11-30 00:23:00,1.75109,1.7513,1.75109,1.7513,6495820.0
2009-11-30 00:24:00,1.7511,1.75133,1.7511,1.75124,4589043.0
2009-11-30 00:25:00,1.75108,1.75113,1.75101,1.75113,9929952.0
2009-11-30 00:26:00,1.75124,1.75142,1.75124,1.75133,9352528.0
2009-11-30 00:27:00,1.75151,1.75171,1.75147,1.75171,10895311.0
2009-11-30 00:28:00,1.75174,1.75174,1.75158,1.75166,10978258.0
2009-11-30 00:29:00,1.75176,1.75186,1.75168,1.75186,9227278.0
2009-11-30 00:30:00,1.75175,1.75175,1.75157,1.75169,12307136.0
2009-11-30 00:31:00,1.75173,1.75209,1.75165,1.75209,6972050.0
2009-11-30 00:32:00,1.75184,1.75187,1.75157,1.75187,5963589.0
2009-11-30 00:33:00,1.75188,1.75188,1.75138,1.75181,11710373.0
2009-11-30 00:34:00,1.75162,1.75175,1.75146,1.75175,4092639.0
2009-11-30 00:35:00,1.75196,1.75232,1.7517,1.7517,4659283.0
2009-11-30 00:36:00,1.7518,1.7518,1.75151,1.75155,5763539.0
2009-11-30 00:37:00,1.75162,1.75175,1.75162,1.75166,6231200.0
2009-11-30 00:38:00,1.75172,1.75199,1.75165,1.75199,7573133.0
2009-11-30 00:39:00,1.75196,1.75197,1.75188,1.75188,32932940.0
2009-11-30 00:40:00,1.75193,1.75195,1.75174,1.75195,10122143.0
2009-11-30 00:41:00,1.75191,1.752,1.7517,1.7517,12867059.0
2009-11-30 00:42:00,1.75172,1.75195,1.75169,1.75195,5179324.0
2009-11-30 00:43:00,1.7518,1.75218,1.7518,1.75218,17893704.0
2009-11-30 00:44:00,1.75236,1.75236,1.75215,1.75219,7795255.0
2009-11-30 00:45:00,1.7522,1.75279,1.7522,1.75279,12833800.0
2009-11-30 00:46:00,1.75289,1.75289,1.75269,1.75269,4491622.0
2009-11-30 00:47:00,1.75256,1.75256,1.7522,1.7522,6875435.0
2009-11-30 00:48:00,1.75234,1.7524,1.75225,1.75232,6683572.0
2009-11-30 00:49:00,1.75215,1.75215,1.75194,1.75199,14269996.0
2009-11-30 00:50:00,1.75199,1.75199,1.75157,1.75157,11677145.0
2009-11-30 00:51:00,1.75159,1.75159,1.75101,1.75136,7798913.0
2009-11-30 00:52:00,1.75133,1.75175,1.75114,1.75175,13772555.0
2009-11-30 00:53:00,1.7517,1.7517,1.7512,1.75122,6540741.0
2009-11-30 00:54:00,1.75106,1.75112,1.75064,1.7511,9682233.0
2009-11-30 00:55:00,1.75107,1.75107,1.75084,1.75103,10486478.0
2009-11-30 00:56:00,1.75099,1.75099,1.75065,1.75091,13614520.0
2009-11-30 00:57:00,1.75083,1.75105,1.75083,1.75105,6215891.0
2009-11-30 00:58:00,1.75094,1.75105,1.75093,1.75105,11316974.0
2009-11-30 00:59:00,1.75098,1.75104,1.75093,1.75104,6940112.0
2009-11-30 01:00:00,1.75119,1.75126,1.75119,1.75119,8527453.0
2009-11-30 01:01:00,1.75114,1.75118,1.75114,1.75117,7580300.0
2009-11-30 01:02:00,1.75127,1.75127,1.75089,1.75089,13199188.0
2009-11-30 01:03:00,1.75061,1.75061,1.75029,1.75029,13909485.0
2009-11-30 01:04:00,1.75034,1.75041,1.75034,1.75034,4111578.0
2009-11-30 01:05:00,1.75018,1.75018,1.74972,1.74981,7223309.0
2009-11-30 01:06:00,1.74972,1.74972,1.74942,1.74942,11551533.0
2009-11-30 01:07:00,1.7493,1.7493,1.74888,1.74895,8179842.0
2009-11-30 01:08:00,1.74903,1.74913,1.7487,1.7487,8574400.0
2009-11-30 01:09:00,1.74862,1.74862,1.74821,1.74821,8504405.0
2009-11-30 01:10:00,1.74806,1.74842,1.74806,1.7484,14424793.0
2009-11-30 01:11:00,1.74835,1.74851,1.74826,1.74832,19382174.0
2009-11-30 01:12:00,1.74823,1.74823,1.74777,1.74795,5955733.0
2009-11-30 01:13:00,1.74787,1.74797,1.74778,1.74797,9003555.0
2009-11-30 01:14:00,1.74801,1.74806,1.74795,1.74806,7685070.0
2009-11-30 01:15:00,1.74791,1.74811,1.74786,1.74786,18533113.0
2009-11-30 01:16:00,1.74771,1.74771,1.7475,1.7476,5475234.0
2009-11-30 01:17:00,1.74746,1.74756,1.74668,1.74668,21416616.0
2009-11-30 01:18:00,1.74671,1.74677,1.74655,1.74677,7621066.0
2009-11-30 01:19:00,1.7467,1.74673,1.74663,1.74663,11894570.0
2009-11-30 01:20:00,1.74668,1.74675,1.7466,1.7466,9629765.0
2009-11-30 01:21:00,1.74655,1.74655,1.74607,1.74607,8622836.0
2009-11-30 01:22:00,1.74625,1.74643,1.74625,1.74643,11628160.0
2009-11-30 01:23:00,1.7465,1.74674,1.74645,1.74674,7616051.0
2009-11-30 01:24:00,1.74667,1.74667,1.74651,1.74651,7105638.0
2009-11-30 01:25:00,1.74649,1.74649,1.74602,1.74602,4911832.0
2009-11-30 01:26:00,1.74634,1.74649,1.74632,1.74649,8219612.0
2009-11-30 01:27:00,1.74644,1.74645,1.74625,1.74625,7440220.0
2009-11-30 01:28:00,1.74622,1.74625,1.7458,1.74591,6065452.0
2009-11-30 01:29:00,1.746,1.74606,1.74566,1.7457,7353277.0
2009-11-30 01:30:00,1.74565,1.74565,1.74541,1.74542,8836537.0
2009-11-30 01:31:00,1.7454,1.74583,1.7452,1.74583,6743643.0
2009-11-30 01:32:00,1.74594,1.74635,1.74594,1.74634,8376698.0
2009-11-30 01:33:00,1.74616,1.74648,1.74615,1.74648,21992680.0
2009-11-30 01:34:00,1.74655,1.74655,1.74644,1.74645,10094340.0
2009-11-30 01:35:00,1.74644,1.74644,1.74627,1.74634,9515394.0
2009-11-30 01:36:00,1.74642,1.74647,1.74622,1.74647,8951817.0
2009-11-30 01:37:00,1.74633,1.74657,1.74629,1.74657,8779111.0
2009-11-30 01:38:00,1.74664,1.74671,1.74658,1.74658,9705174.0
2009-11-30 01:39:00,1.7465,1.74661,1.74646,1.74646,19213316.0
2009-11-30 01:40:00,1.74649,1.7466,1.7462,1.7462,4298387.0
2009-11-30 01:41:00,1.74646,1.74653,1.74638,1.74652,5692547.0
2009-11-30 01:42:00,1.74668,1.7472,1.74668,1.7472,7323269.0
2009-11-30 01:43:00,1.7472,1.7472,1.74707,1.74718,10607604.0
2009-11-30 01:44:00,1.74737,1.7474,1.74697,1.74731,10181480.0
2009-11-30 01:45:00,1.74729,1.74729,1.74677,1.74677,11357818.0
2009-11-30 01:46:00,1.7464,1.74682,1.7464,1.74676,6106732.0
2009-11-30 01:47:00,1.74696,1.7472,1.74696,1.7472,9478793.0
2009-11-30 01:48:00,1.74705,1.74705,1.74682,1.74682,7069034.0
2009-11-30 01:49:00,1.74674,1.74695,1.74674,1.74695,9823772.0
2009-11-30 01:50:00,1.74697,1.74697,1.74678,1.74683,11504197.0
2009-11-30 01:51:00,1.7468,1.74686,1.74656,1.74656,6904366.0
2009-11-30 01:52:00,1.74704,1.74745,1.74704,1.74745,7014906.0
2009-11-30 01:53:00,1.74748,1.74783,1.74748,1.74783,7285620.0
2009-11-30 01:54:00,1.74804,1.74807,1.7479,1.7479,6749997.0
2009-11-30 01:55:00,1.7478,1.748,1.7478,1.74794,4361432.0
2009-11-30 01:56:00,1.74799,1.74799,1.74776,1.74782,7028097.0
2009-11-30 01:57:00,1.74774,1.74779,1.74768,1.74779,23832312.0
2009-11-30 01:58:00,1.74793,1.74833,1.74793,1.74794,6580651.0
2009-11-30 01:59:00,1.7479,1.74795,1.74783,1.74795,8847256.0
2009-11-30 02:00:00,1.74731,1.74746,1.74724,1.74742,9260262.0
2009-11-30 02:01:00,1.74741,1.74754,1.74721,1.74721,7292389.0
2009-11-30 02:02:00,1.74708,1.74708,1.74627,1.74627,23271465.0
2009-11-30 02:03:00,1.74625,1.74636,1.7462,1.74636,7417518.0
2009-11-30 02:04:00,1.74625,1.74625,1.74602,1.74606,4115720.0
2009-11-30 02:05:00,1.74629,1.74672,1.74629,1.74672,6464276.0
2009-11-30 02:06:00,1.7466,1.74668,1.74625,1.74625,7029739.0
2009-11-30 02:07:00,1.74627,1.74647,1.74623,1.74646,7469817.0
2009-11-30 02:08:00,1.74627,1.74732,1.74627,1.74732,7580550.0
2009-11-30 02:09:00,1.7474,1.74746,1.74734,1.74746,11785879.0
2009-11-30 02:10:00,1.74737,1.74756,1.74737,1.74756,10490998.0
2009-11-30 02:11:00,1.7477,1.74772,1.74757,1.74759,7600295.0
2009-11-30 02:12:00,1.74766,1.74766,1.74762,1.74763,10459933.0
2009-11-30 02:13:00,1.74758,1.74787,1.74736,1.74736,6779230.0
2009-11-30 02:14:00,1.74773,1.74775,1.74752,1.74752,11940515.0
2009-11-30 02:15:00,1.74736,1.74783,1.74714,1.74766,10801486.0
2009-11-30 02:16:00,1.74759,1.74765,1.74748,1.74757,10497379.0
2009-11-30 02:17:00,1.74761,1.74765,1.74735,1.74765,6697091.0
2009-11-30 02:18:00,1.74752,1.74769,1.74743,1.74769,5842109.0
2009-11-30 02:19:00,1.74752,1.74833,1.74752,1.74833,4298816.0
2009-11-30 02:20:00,1.74835,1.74916,1.74835,1.74913,17941281.0
2009-11-30 02:21:00,1.74921,1.74943,1.74921,1.74943,10091686.0
2009-11-30 02:22:00,1.74955,1.74955,1.74919,1.74935,8994070.0
2009-11-30 02:23:00,1.74948,1.74948,1.7492,1.7492,9490901.0
2009-11-30 02:24:00,1.74909,1.74923,1.74909,1.74919,8988660.0
2009-11-30 02:25:00,1.74923,1.74949,1.74918,1.74918,10916337.0
2009-11-30 02:26:00,1.749,1.749,1.74866,1.74866,21150870.0
2009-11-30 02:27:00,1.74876,1.74898,1.74872,1.74898,7992271.0
2009-11-30 02:28:00,1.74909,1.74911,1.74881,1.74899,7022435.0
2009-11-30 02:29:00,1.74901,1.74929,1.74901,1.74929,8590005.0
2009-11-30 02:30:00,1.74928,1.74928,1.74898,1.74915,6753561.0
2009-11-30 02:31:00,1.7491,1.7491,1.74894,1.74894,6708829.0
2009-11-30 02:32:00,1.74906,1.74936,1.74906,1.74936,6814640.0
2009-11-30 02:33:00,1.74947,1.74957,1.74942,1.74957,7699149.0
2009-11-30 02:34:00,1.74947,1.74987,1.74947,1.74987,5454559.0
2009-11-30 02:35:00,1.75003,1.75016,1.75003,1.7501,6614820.0
2009-11-30 02:36:00,1.75004,1.75004,1.74983,1.74983,8158600.0
2009-11-30 02:37:00,1.74978,1.74978,1.74962,1.74962,11041838.0
2009-11-30 02:38:00,1.74951,1.74954,1.74911,1.74911,8258631.0
2009-11-30 02:39:00,1.7491,1.7491,1.74888,1.74888,9784356.0
2009-11-30 02:40:00,1.74863,1.74923,1.74863,1.74897,11660205.0
2009-11-30 02:41:00,1.74922,1.74926,1.74899,1.74899,7668612.0
2009-11-30 02:42:00,1.74888,1.74907,1.74888,1.74907,21485376.0
2009-11-30 02:43:00,1.74918,1.74918,1.74863,1.74863,5019466.0
2009-11-30 02:44:00,1.74856,1.74856,1.74848,1.74848,18577706.0
2009-11-30 02:45:00,1.74863,1.74863,1.74833,1.74845,7656739.0
2009-11-30 02:46:00,1.74856,1.74879,1.74856,1.7487,8206682.0
2009-11-30 02:47:00,1.74861,1.74861,1.74825,1.74826,6562070.0
2009-11-30 02:48:00,1.74808,1.74808,1.74771,1.74771,18445158.0
2009-11-30 02:49:00,1.74765,1.7478,1.7475,1.7478,14983682.0
2009-11-30 02:50:00,1.74795,1.74795,1.7477,1.7477,8781914.0
2009-11-30 02:51:00,1.74763,1.74775,1.74758,1.74758,7920923.0
2009-11-30 02:52:00,1.7475,1.74771,1.74745,1.74746,8442390.0
2009-11-30 02:53:00,1.74761,1.74797,1.74761,1.74773,11178180.0
2009-11-30 02:54:00,1.7477,1.74797,1.7477,1.74797,7062978.0
2009-11-30 02:55:00,1.74798,1.74813,1.74798,1.74813,4443988.0
2009-11-30 02:56:00,1.74809,1.74856,1.74809,1.74856,14165880.0
2009-11-30 02:57:00,1.74864,1.74891,1.74846,1.74891,12261204.0
2009-11-30 02:58:00,1.74875,1.7489,1.74875,1.7489,7983469.0
2009-11-30 02:59:00,1.74902,1.74923,1.74902,1.74923,8203418.0
2009-11-30 03:00:00,1.74914,1.74925,1.74893,1.74893,6385824.0
2009-11-30 03:01:00,1.7491,1.74934,1.7491,1.74928,10429428.0
2009-11-30 03:02:00,1.74944,1.74966,1.74934,1.74934,6534099.0
2009-11-30 03:03:00,1.74949,1.74959,1.74937,1.74949,13519881.0
2009-11-30 03:04:00,1.74944,1.74946,1.7493,1.74939,9640073.0
2009-11-30 03:05:00,1.74923,1.74923,1.74856,1.74895,10237081.0
2009-11-30 03:06:00,1.7491,1.74932,1.74898,1.7492,7182893.0
2009-11-30 03:07:00,1.7492,1.74922,1.74905,1.74905,12699452.0
2009-11-30 03:08:00,1.74897,1.74897,1.74835,1.74845,8060890.0
2009-11-30 03:09:00,1.74829,1.74847,1.74811,1.74811,10862460.0
2009-11-30 03:10:00,1.74796,1.7481,1.74796,1.7481,15465476.0
2009-11-30 03:11:00,1.74818,1.74818,1.7477,1.7477,6498368.0
2009-11-30 03:12:00,1.74756,1.74756,1.74729,1.74752,7042336.0
2009-11-30 03:13:00,1.74765,1.74765,1.74738,1.74748,4984601.0
2009-11-30 03:14:00,1.74735,1.74735,1.74718,1.74735,13324122.0
2009-11-30 03:15:00,1.74762,1.74805,1.74762,1.74805,7179933.0
2009-11-30 03:16:00,1.74794,1.74799,1.74786,1.74799,16345764.0
2009-11-30 03:17:00,1.74825,1.74836,1.74815,1.74815,4801895.0
2009-11-30 03:18:00,1.74797,1.74797,1.74742,1.74742,12822182.0
2009-11-30 03:19:00,1.74741,1.74741,1.7469,1.74725,9497224.0
2009-11-30 03:20:00,1.74733,1.74806,1.74733,1.74806,33155080.0
2009-11-30 03:21:00,1.74819,1.74834,1.74819,1.74832,7714305.0
2009-11-30 03:22:00,1.7483,1.74866,1.7483,1.74849,5758968.0
2009-11-30 03:23:00,1.74849,1.74872,1.74849,1.74872,5700829.0
2009-11-30 03:24:00,1.74849,1.74863,1.74838,1.74849,4613152.0
2009-11-30 03:25:00,1.74836,1.74836,1.74796,1.74805,4047309.0
2009-11-30 03:26:00,1.74825,1.74834,1.7478,1.74816,10839926.0
2009-11-30 03:27:00,1.74812,1.74824,1.74795,1.74824,5960608.0
2009-11-30 03:28:00,1.74845,1.74853,1.74838,1.74844,7459129.0
2009-11-30 03:29:00,1.74827,1.74827,1.74755,1.74776,11268216.0
2009-11-30 03:30:00,1.74779,1.74822,1.74779,1.74822,9931418.0
2009-11-30 03:31:00,1.74821,1.74831,1.7482,1.74829,11833844.0
2009-11-30 03:32:00,1.74825,1.74838,1.74814,1.74838,10415174.0
2009-11-30 03:33:00,1.74829,1.74848,1.74829,1.74836,9371268.0
2009-11-30 03:34:00,1.74839,1.74864,1.74839,1.74853,10724649.0
2009-11-30 03:35:00,1.74869,1.74884,1.74869,1.74877,4781747.0
2009-11-30 03:36:00,1.74892,1.74908,1.74884,1.74888,6476391.0
2009-11-30 03:37:00,1.74892,1.74902,1.74883,1.74902,9640826.0
2009-11-30 03:38:00,1.74916,1.7493,1.74915,1.74924,8626988.0
2009-11-30 03:39:00,1.74901,1.74904,1.74858,1.74858,7894016.0
2009-11-30 03:40:00,1.74848,1.74885,1.74848,1.74885,5959644.0
2009-11-30 03:41:00,1.74886,1.74886,1.74856,1.74878,7500172.0
2009-11-30 03:42:00,1.74867,1.74867,1.74844,1.74844,11549570.0
2009-11-30 03:43:00,1.74859,1.74912,1.74859,1.74912,13468581.0
2009-11-30 03:44:00,1.74916,1.74936,1.74912,1.74918,17661963.0
2009-11-30 03:45:00,1.74926,1.7495,1.74926,1.74948,8229158.0
2009-11-30 03:46:00,1.74942,1.74942,1.74879,1.74879,7994799.0
2009-11-30 03:47:00,1.74909,1.74914,1.74897,1.74901,5770472.0
2009-11-30 03:48:00,1.7489,1.74902,1.74855,1.74855,8170134.0
2009-11-30 03:49:00,1.7486,1.74871,1.7483,1.74868,4268091.0
2009-11-30 03:50:00,1.74875,1.74925,1.74875,1.74925,5633223.0
2009-11-30 03:51:00,1.74926,1.74936,1.74925,1.74936,9368202.0
2009-11-30 03:52:00,1.7493,1.74965,1.7493,1.74965,3942279.0
2009-11-30 03:53:00,1.74994,1.74994,1.74972,1.74972,8423389.0
2009-11-30 03:54:00,1.74959,1.74963,1.74945,1.74959,36499560.0
2009-11-30 03:55:00,1.74975,1.75,1.74975,1.75,7783370.0
2009-11-30 03:56:00,1.74982,1.74982,1.74962,1.74962,11189590.0
2009-11-30 03:57:00,1.74979,1.74986,1.74964,1.74967,16218128.0
2009-11-30 03:58:00,1.74946,1.74949,1.74938,1.74938,11768952.0
2009-11-30 03:59:00,1.74929,1.74934,1.74911,1.74916,7514949.0
2009-11-30 04:00:00,1.74921,1.74932,1.74917,1.74928,9401040.0
2009-11-30 04:01:00,1.74913,1.74941,1.74913,1.74936,8387935.0
2009-11-30 04:02:00,1.74939,1.74939,1.74902,1.74902,8260862.0
2009-11-30 04:03:00,1.74889,1.74889,1.74865,1.74888,15540108.0
2009-11-30 04:04:00,1.74904,1.74954,1.74904,1.74954,8358237.0
2009-11-30 04:05:00,1.74961,1.74976,1.7496,1.74976,9143519.0
2009-11-30 04:06:00,1.74986,1.74986,1.74942,1.74959,11451973.0
2009-11-30 04:07:00,1.7495,1.74953,1.74901,1.74901,7015619.0
2009-11-30 04:08:00,1.74934,1.74936,1.74924,1.74924,5518037.0
2009-11-30 04:09:00,1.74924,1.74938,1.74924,1.74931,4400367.0
2009-11-30 04:10:00,1.74937,1.74937,1.74918,1.74932,13350431.0
2009-11-30 04:11:00,1.74922,1.74922,1.74889,1.74889,5548164.0
2009-11-30 04:12:00,1.74873,1.74873,1.7484,1.74872,18445942.0
2009-11-30 04:13:00,1.74879,1.74894,1.74871,1.74894,10810452.0
2009-11-30 04:14:00,1.74895,1.74912,1.74895,1.74902,5906773.0
2009-11-30 04:15:00,1.74899,1.74948,1.74899,1.74941,8410803.0
2009-11-30 04:16:00,1.74932,1.74963,1.74932,1.74963,3861874.0
2009-11-30 04:17:00,1.7497,1.74983,1.7497,1.74971,7803928.0
2009-11-30 04:18:00,1.74976,1.74976,1.7494,1.74962,6985587.0
2009-11-30 04:19:00,1.74978,1.74989,1.74978,1.74982,14241309.0
2009-11-30 04:20:00,1.74983,1.74983,1.7497,1.74979,6028411.0
2009-11-30 04:21:00,1.74971,1.74971,1.74933,1.74933,10687685.0
2009-11-30 04:22:00,1.74928,1.74935,1.74928,1.74932,11525113.0
2009-11-30 04:23:00,1.74927,1.74939,1.74921,1.74928,17541199.0
2009-11-30 04:24:00,1.74929,1.74938,1.74921,1.74921,7037383.0
2009-11-30 04:25:00,1.74915,1.74934,1.74915,1.74934,6017434.0
2009-11-30 04:26:00,1.74924,1.74928,1.74914,1.74914,11857540.0
2009-11-30 04:27:00,1.74931,1.74934,1.74929,1.74934,7522166.0
2009-11-30 04:28:00,1.74931,1.74965,1.74931,1.74965,11480266.0
2009-11-30 04:29:00,1.74971,1.74977,1.7497,1.74973,6430241.0
2009-11-30 04:30:00,1.74968,1.74981,1.74948,1.74957,13163788.0
2009-11-30 04:31:00,1.74973,1.74983,1.74973,1.74975,9287499.0
2009-11-30 04:32:00,1.74987,1.74994,1.74979,1.74979,5302794.0
2009-11-30 04:33:00,1.74971,1.74983,1.74965,1.74983,8936837.0
2009-11-30 04:34:00,1.74996,1.75018,1.74996,1.75,9429608.0
2009-11-30 04:35:00,1.74995,1.74995,1.74983,1.74983,9032183.0
2009-11-30 04:36:00,1.74962,1.74973,1.74962,1.74973,8052719.0
2009-11-30 04:37:00,1.74981,1.74989,1.74981,1.74982,6751304.0
2009-11-30 04:38:00,1.74982,1.74984,1.74974,1.74984,8566949.0
2009-11-30 04:39:00,1.74986,1.75002,1.74986,1.75001,8828324.0
2009-11-30 04:40:00,1.74992,1.74996,1.74973,1.74996,11866300.0
2009-11-30 04:41:00,1.75002,1.75002,1.74952,1.74952,10155801.0
2009-11-30 04:42:00,1.74928,1.74928,1.74906,1.74906,10729989.0
2009-11-30 04:43:00,1.74914,1.74945,1.74914,1.74945,4231692.0
2009-11-30 04:44:00,1.74929,1.74929,1.7489,1.74904,8450972.0
2009-11-30 04:45:00,1.74921,1.74943,1.74903,1.7491,6289141.0
2009-11-30 04:46:00,1.74928,1.74977,1.74928,1.74977,4868259.0
2009-11-30 04:47:00,1.74979,1.74991,1.74973,1.74986,8112603.0
2009-11-30 04:48:00,1.7498,1.7498,1.74955,1.74955,9464448.0
2009-11-30 04:49:00,1.74958,1.74966,1.74955,1.74966,11841753.0
2009-11-30 04:50:00,1.74963,1.74966,1.74951,1.74966,10402476.0
2009-11-30 04:51:00,1.74969,1.74969,1.74953,1.74964,17137626.0
2009-11-30 04:52:00,1.74961,1.74969,1.74955,1.74963,9498631.0
2009-11-30 04:53:00,1.74967,1.74996,1.7495,1.74996,15940875.0
2009-11-30 04:54:00,1.74996,1.75018,1.74977,1.75018,7404439.0
2009-11-30 04:55:00,1.75015,1.75025,1.74996,1.75025,13881236.0
2009-11-30 04:56:00,1.75028,1.75034,1.75017,1.75032,7477421.0
2009-11-30 04:57:00,1.75021,1.75021,1.75,1.75004,7619008.0
2009-11-30 04:58:00,1.75,1.7501,1.75,1.75006,8673973.0
2009-11-30 04:59:00,1.75021,1.75029,1.75016,1.75029,9239419.0
2009-11-30 05:00:00,1.75028,1.75028,1.75018,1.75018,8252109.0
2009-11-30 05:01:00,1.7501,1.7501,1.74975,1.74975,3633621.0
2009-11-30 05:02:00,1.74974,1.74974,1.74931,1.7497,12409623.0
2009-11-30 05:03:00,1.7497,1.74972,1.74942,1.74959,15624830.0
2009-11-30 05:04:00,1.74965,1.74973,1.74951,1.74973,11621134.0
2009-11-30 05:05:00,1.74992,1.75004,1.74989,1.74992,6517213.0
2009-11-30 05:06:00,1.74984,1.74987,1.74974,1.74976,8727397.0
2009-11-30 05:07:00,1.74985,1.75006,1.74985,1.74998,6664130.0
2009-11-30 05:08:00,1.75014,1.75027,1.7501,1.75027,6871567.0
2009-11-30 05:09:00,1.75039,1.75062,1.75025,1.75025,6104181.0
2009-11-30 05:10:00,1.75018,1.75034,1.75018,1.75034,12146300.0
2009-11-30 05:11:00,1.75022,1.75022,1.75012,1.75012,5768679.0
2009-11-30 05:12:00,1.75012,1.7502,1.75005,1.7502,6156824.0
2009-11-30 05:13:00,1.75025,1.75029,1.75013,1.75017,7774745.0
2009-11-30 05:14:00,1.75013,1.7502,1.75003,1.7502,2750129.0
2009-11-30 05:15:00,1.75031,1.75062,1.75031,1.7506,6816732.0
2009-11-30 05:16:00,1.75047,1.75058,1.75011,1.75053,5452917.0
2009-11-30 05:17:00,1.75052,1.75057,1.75051,1.75056,7969321.0
2009-11-30 05:18:00,1.75052,1.75078,1.75022,1.75071,11981868.0
2009-11-30 05:19:00,1.75072,1.75072,1.75046,1.75067,5115827.0
2009-11-30 05:20:00,1.75065,1.7507,1.75026,1.75058,9416855.0
2009-11-30 05:21:00,1.75064,1.75076,1.75064,1.75069,7317520.0
2009-11-30 05:22:00,1.75066,1.75066,1.75051,1.75056,7323056.0
2009-11-30 05:23:00,1.75064,1.75066,1.75049,1.75058,7108171.0
2009-11-30 05:24:00,1.75042,1.75057,1.75032,1.75057,6049537.0
2009-11-30 05:25:00,1.75067,1.75067,1.75018,1.75058,13066382.0
2009-11-30 05:26:00,1.75055,1.7506,1.75022,1.75022,5299544.0
2009-11-30 05:27:00,1.75026,1.75026,1.75013,1.7502,15007787.0
2009-11-30 05:28:00,1.75028,1.75028,1.74989,1.75016,9622081.0
2009-11-30 05:29:00,1.75018,1.75027,1.75013,1.75025,5042125.0
2009-11-30 05:30:00,1.7502,1.75033,1.7499,1.74996,9069106.0
2009-11-30 05:31:00,1.75024,1.75024,1.75013,1.75016,12925828.0
2009-11-30 05:32:00,1.75013,1.75031,1.75013,1.75023,11797521.0
2009-11-30 05:33:00,1.75026,1.75026,1.75014,1.75019,10961822.0
2009-11-30 05:34:00,1.75023,1.75033,1.75023,1.75031,10275840.0
2009-11-30 05:35:00,1.75036,1.75038,1.75023,1.75038,6506287.0
2009-11-30 05:36:00,1.75036,1.75036,1.75002,1.75002,5977113.0
2009-11-30 05:37:00,1.74957,1.75009,1.74957,1.75008,7133430.0
2009-11-30 05:38:00,1.75003,1.75003,1.74968,1.74992,11452517.0
2009-11-30 05:39:00,1.7499,1.75019,1.74853,1.75019,7611743.0
2009-11-30 05:40:00,1.74994,1.75048,1.74993,1.74993,9686911.0
2009-11-30 05:41:00,1.75014,1.75048,1.75014,1.75048,7652405.0
2009-11-30 05:42:00,1.75062,1.75063,1.75052,1.75054,8324220.0
2009-11-30 05:43:00,1.75057,1.75057,1.74999,1.75024,15408081.0
2009-11-30 05:44:00,1.75018,1.7502,1.7501,1.7501,11005359.0
2009-11-30 05:45:00,1.75017,1.75023,1.75011,1.75022,9238164.0
2009-11-30 05:46:00,1.75023,1.75023,1.74991,1.75006,7650139.0
2009-11-30 05:47:00,1.74997,1.74997,1.7497,1.74996,6607362.0
2009-11-30 05:48:00,1.75007,1.7502,1.74999,1.7502,12277932.0
2009-11-30 05:49:00,1.74978,1.74981,1.74971,1.74971,7317180.0
2009-11-30 05:50:00,1.75008,1.75026,1.75007,1.75025,10826933.0
2009-11-30 05:51:00,1.75023,1.75023,1.74996,1.74996,10023616.0
2009-11-30 05:52:00,1.74994,1.74996,1.7498,1.7498,9478766.0
2009-11-30 05:53:00,1.74967,1.74982,1.74967,1.74982,9418716.0
2009-11-30 05:54:00,1.7499,1.74997,1.74987,1.74997,8985909.0
2009-11-30 05:55:00,1.74997,1.74997,1.74982,1.74982,6640616.0
2009-11-30 05:56:00,1.74948,1.74983,1.7494,1.74957,4658835.0
2009-11-30 05:57:00,1.74988,1.75021,1.74988,1.75021,10533024.0
2009-11-30 05:58:00,1.75023,1.75033,1.7502,1.75021,4859703.0
2009-11-30 05:59:00,1.75017,1.7502,1.75007,1.75018,5690550.0
2009-11-30 06:00:00,1.75015,1.75025,1.75013,1.7502,10239628.0
2009-11-30 06:01:00,1.7502,1.75022,1.74986,1.74986,9679856.0
2009-11-30 06:02:00,1.74972,1.74972,1.74884,1.74939,11612947.0
2009-11-30 06:03:00,1.74924,1.74947,1.74924,1.74947,9503731.0
2009-11-30 06:04:00,1.74964,1.74972,1.74963,1.74972,4396627.0
2009-11-30 06:05:00,1.74983,1.75017,1.74978,1.75017,5612567.0
2009-11-30 06:06:00,1.75006,1.75031,1.75006,1.75029,5274968.0
2009-11-30 06:07:00,1.75028,1.75051,1.75028,1.75051,11686901.0
2009-11-30 06:08:00,1.75061,1.75083,1.75053,1.75083,6765579.0
2009-11-30 06:09:00,1.75077,1.75084,1.75061,1.75061,4327463.0
2009-11-30 06:10:00,1.75054,1.75054,1.7503,1.75045,17300013.0
2009-11-30 06:11:00,1.75035,1.75056,1.75035,1.75055,8076100.0
2009-11-30 06:12:00,1.7503,1.7503,1.7501,1.7501,12602808.0
2009-11-30 06:13:00,1.75026,1.75037,1.74979,1.75037,10563319.0
2009-11-30 06:14:00,1.75037,1.75046,1.75024,1.75026,12344850.0
2009-11-30 06:15:00,1.75029,1.75034,1.75026,1.75026,5324770.0
2009-11-30 06:16:00,1.75023,1.75055,1.75023,1.75055,7103706.0
2009-11-30 06:17:00,1.75046,1.75053,1.75045,1.75045,8197710.0
2009-11-30 06:18:00,1.75045,1.75058,1.75045,1.75058,11288612.0
2009-11-30 06:19:00,1.75041,1.75041,1.75024,1.7504,20492844.0
2009-11-30 06:20:00,1.75044,1.75055,1.75028,1.75053,6355575.0
2009-11-30 06:21:00,1.75053,1.75053,1.75046,1.75053,15655488.0
2009-11-30 06:22:00,1.75043,1.75054,1.75043,1.75054,7680390.0
2009-11-30 06:23:00,1.75052,1.75059,1.75041,1.75041,6968459.0
2009-11-30 06:24:00,1.75034,1.75043,1.75011,1.75011,11416209.0
2009-11-30 06:25:00,1.75013,1.75013,1.74997,1.74998,6260989.0
2009-11-30 06:26:00,1.74987,1.75012,1.74987,1.75008,10306422.0
2009-11-30 06:27:00,1.7501,1.75018,1.75009,1.75018,7684300.0
2009-11-30 06:28:00,1.75013,1.75028,1.75008,1.75008,10928463.0
2009-11-30 06:29:00,1.75001,1.75001,1.74966,1.74967,10636861.0
2009-11-30 06:30:00,1.74962,1.74967,1.7495,1.74965,6390040.0
2009-11-30 06:31:00,1.74961,1.74962,1.74911,1.74937,9237083.0
2009-11-30 06:32:00,1.74921,1.74921,1.74882,1.74889,6397282.0
2009-11-30 06:33:00,1.74894,1.74894,1.74852,1.74881,7549681.0
2009-11-30 06:34:00,1.74885,1.74893,1.74877,1.74888,9828068.0
2009-11-30 06:35:00,1.74879,1.74885,1.74853,1.74871,9076127.0
2009-11-30 06:36:00,1.74874,1.74874,1.74855,1.74855,6368658.0
2009-11-30 06:37:00,1.74855,1.7488,1.74855,1.74874,10239674.0
2009-11-30 06:38:00,1.74856,1.74857,1.74844,1.74844,19448629.0
2009-11-30 06:39:00,1.74846,1.74851,1.74824,1.74824,8971572.0
2009-11-30 06:40:00,1.74829,1.74834,1.74824,1.74829,10290082.0
2009-11-30 06:41:00,1.74831,1.74863,1.74831,1.74852,12934226.0
2009-11-30 06:42:00,1.74861,1.74933,1.74861,1.74933,5068641.0
2009-11-30 06:43:00,1.74929,1.74931,1.74913,1.74922,9479925.0
2009-11-30 06:44:00,1.74915,1.74915,1.74857,1.74903,4548785.0
2009-11-30 06:45:00,1.74891,1.74892,1.74884,1.74884,35693880.0
2009-11-30 06:46:00,1.74901,1.74905,1.74894,1.749,6144113.0
2009-11-30 06:47:00,1.74895,1.74895,1.74876,1.74883,6198382.0
2009-11-30 06:48:00,1.74879,1.74879,1.74864,1.7487,8105463.0
2009-11-30 06:49:00,1.74876,1.74886,1.74861,1.74886,9365444.0
2009-11-30 06:50:00,1.74882,1.74886,1.74874,1.74886,22070160.0
2009-11-30 06:51:00,1.74907,1.74924,1.74905,1.74924,7674845.0
2009-11-30 06:52:00,1.74919,1.74919,1.74896,1.74907,8486385.0
2009-11-30 06:53:00,1.74899,1.74899,1.74874,1.74881,4902832.0
2009-11-30 06:54:00,1.74868,1.74885,1.74868,1.74878,6520912.0
2009-11-30 06:55:00,1.7488,1.74891,1.74873,1.74884,6466020.0
2009-11-30 06:56:00,1.74884,1.74895,1.74884,1.74895,5515056.0
2009-11-30 06:57:00,1.74908,1.74951,1.74908,1.74951,10430132.0
2009-11-30 06:58:00,1.74957,1.74959,1.74943,1.74943,6593650.0
2009-11-30 06:59:00,1.74943,1.74946,1.74939,1.74946,4851812.0
2009-11-30 07:00:00,1.74954,1.74963,1.74949,1.74949,7972405.0
2009-11-30 07:01:00,1.74939,1.74956,1.74921,1.74956,6145227.0
2009-11-30 07:02:00,1.74962,1.74962,1.74941,1.74953,5409085.0
2009-11-30 07:03:00,1.74931,1.74931,1.74906,1.74916,11532352.0
2009-11-30 07:04:00,1.74924,1.74925,1.7487,1.7487,6775236.0
2009-11-30 07:05:00,1.74866,1.74893,1.74861,1.74893,13559141.0
2009-11-30 07:06:00,1.74901,1.74947,1.74901,1.74947,6369680.0
2009-11-30 07:07:00,1.74955,1.74979,1.74953,1.74971,4334379.0
2009-11-30 07:08:00,1.7497,1.75059,1.7497,1.75059,9938742.0
2009-11-30 07:09:00,1.75052,1.75069,1.75028,1.75028,26081832.0
2009-11-30 07:10:00,1.75027,1.75027,1.74942,1.74951,14457726.0
2009-11-30 07:11:00,1.74954,1.74954,1.74929,1.74929,5400767.0
2009-11-30 07:12:00,1.74923,1.74934,1.74923,1.74929,7755917.0
2009-11-30 07:13:00,1.74923,1.74945,1.74886,1.74886,8491595.0
2009-11-30 07:14:00,1.74869,1.74869,1.74816,1.7485,5021940.0
2009-11-30 07:15:00,1.74855,1.74859,1.74837,1.74837,14980503.0
2009-11-30 07:16:00,1.74824,1.74853,1.7481,1.74853,3829813.0
2009-11-30 07:17:00,1.74833,1.74839,1.74816,1.74825,15708435.0
2009-11-30 07:18:00,1.74824,1.74824,1.74772,1.74775,7245801.0
2009-11-30 07:19:00,1.74766,1.74797,1.74766,1.74797,4961111.0
2009-11-30 07:20:00,1.7479,1.74834,1.7479,1.74834,7969695.0
2009-11-30 07:21:00,1.74848,1.74871,1.74847,1.74871,3726815.0
2009-11-30 07:22:00,1.74882,1.74882,1.74835,1.74835,5257694.0
2009-11-30 07:23:00,1.74831,1.74831,1.74799,1.74799,11601093.0
2009-11-30 07:24:00,1.74804,1.74804,1.74749,1.74749,6237982.0
2009-11-30 07:25:00,1.7476,1.74783,1.74738,1.74783,5813397.0
2009-11-30 07:26:00,1.74793,1.74811,1.74793,1.74809,14812933.0
2009-11-30 07:27:00,1.74824,1.74894,1.74824,1.74894,8977193.0
2009-11-30 07:28:00,1.74902,1.74902,1.74849,1.74849,6620339.0
2009-11-30 07:29:00,1.74843,1.74843,1.74755,1.74755,9970717.0
2009-11-30 07:30:00,1.74755,1.74755,1.74716,1.74719,8958405.0
2009-11-30 07:31:00,1.74717,1.74752,1.74717,1.74752,4002460.0
2009-11-30 07:32:00,1.74766,1.74786,1.74766,1.74786,10920215.0
2009-11-30 07:33:00,1.74789,1.74819,1.74785,1.74819,12153682.0
2009-11-30 07:34:00,1.74817,1.7484,1.74817,1.74836,7386564.0
2009-11-30 07:35:00,1.74838,1.74853,1.74838,1.74853,8191916.0
2009-11-30 07:36:00,1.74833,1.74838,1.7483,1.74832,17196755.0
2009-11-30 07:37:00,1.74859,1.74934,1.74783,1.74934,8334918.0
2009-11-30 07:38:00,1.74937,1.74938,1.74926,1.74926,5318275.0
2009-11-30 07:39:00,1.74931,1.74959,1.74931,1.74943,21954922.0
2009-11-30 07:40:00,1.74937,1.74937,1.74911,1.74929,7777092.0
2009-11-30 07:41:00,1.74939,1.74954,1.74924,1.74954,6300145.0
2009-11-30 07:42:00,1.74942,1.74945,1.74935,1.74935,7755094.0
2009-11-30 07:43:00,1.74941,1.75034,1.74941,1.75034,8499646.0
2009-11-30 07:44:00,1.75033,1.75033,1.75002,1.75002,9400758.0
2009-11-30 07:45:00,1.75,1.75017,1.74963,1.75,4817196.0
2009-11-30 07:46:00,1.7499,1.75003,1.74974,1.74974,5502998.0
2009-11-30 07:47:00,1.74961,1.74982,1.74957,1.74957,6154995.0
2009-11-30 07:48:00,1.74958,1.74978,1.74958,1.74971,11030044.0
2009-11-30 07:49:00,1.74973,1.74973,1.74939,1.74947,18675396.0
2009-11-30 07:50:00,1.74946,1.74946,1.74902,1.74902,10521132.0
2009-11-30 07:51:00,1.74889,1.749,1.74885,1.74897,8298631.0
2009-11-30 07:52:00,1.74888,1.74888,1.74869,1.74869,4343514.0
2009-11-30 07:53:00,1.74865,1.74865,1.74717,1.74844,8470192.0
2009-11-30 07:54:00,1.74836,1.74838,1.74822,1.74827,6092411.0
2009-11-30 07:55:00,1.74824,1.74833,1.74824,1.74827,14832130.0
2009-11-30 07:56:00,1.74824,1.74824,1.74797,1.74797,7763281.0
2009-11-30 07:57:00,1.74797,1.74797,1.74777,1.7478,9630098.0
2009-11-30 07:58:00,1.74793,1.74824,1.74793,1.74811,11226528.0
2009-11-30 07:59:00,1.74792,1.74799,1.74768,1.74768,9679421.0
2009-11-30 08:00:00,1.74757,1.74757,1.74714,1.74716,7426689.0
2009-11-30 08:01:00,1.74713,1.74762,1.74713,1.74741,25178250.0
2009-11-30 08:02:00,1.74742,1.748,1.74742,1.74771,10500921.0
2009-11-30 08:03:00,1.74768,1.74804,1.74768,1.74804,7074495.0
2009-11-30 08:04:00,1.74801,1.74808,1.74779,1.74808,16346015.0
2009-11-30 08:05:00,1.74805,1.74805,1.74778,1.74788,10008594.0
2009-11-30 08:06:00,1.74814,1.74852,1.74814,1.74816,9723320.0
2009-11-30 08:07:00,1.74804,1.74841,1.748,1.74841,8623493.0
2009-11-30 08:08:00,1.74844,1.74925,1.74844,1.749,36170000.0
2009-11-30 08:09:00,1.74891,1.74894,1.74864,1.74864,16471258.0
2009-11-30 08:10:00,1.74856,1.74856,1.74834,1.74834,36100020.0
2009-11-30 08:11:00,1.74821,1.74837,1.74821,1.74823,5719338.0
2009-11-30 08:12:00,1.74819,1.74842,1.74816,1.74838,12600662.0
2009-11-30 08:13:00,1.74835,1.74851,1.74834,1.74834,5986943.0
2009-11-30 08:14:00,1.74836,1.74848,1.74821,1.74821,13438236.0
2009-11-30 08:15:00,1.74813,1.74826,1.7481,1.74826,10362337.0
2009-11-30 08:16:00,1.74825,1.74834,1.74805,1.74816,5095999.0
2009-11-30 08:17:00,1.74821,1.74821,1.74747,1.74747,4243390.0
2009-11-30 08:18:00,1.74744,1.74754,1.74735,1.74738,13468200.0
2009-11-30 08:19:00,1.74742,1.74745,1.74728,1.74728,10657051.0
2009-11-30 08:20:00,1.74734,1.74769,1.74734,1.74769,10464891.0
2009-11-30 08:21:00,1.74774,1.74774,1.74746,1.74746,12635777.0
2009-11-30 08:22:00,1.74742,1.7476,1.74727,1.7476,7412279.0
2009-11-30 08:23:00,1.74757,1.74757,1.74738,1.74746,9321834.0
2009-11-30 08:24:00,1.74742,1.74742,1.74703,1.74703,6272486.0
2009-11-30 08:25:00,1.74694,1.74694,1.74674,1.74675,5486274.0
2009-11-30 08:26:00,1.74671,1.74671,1.74651,1.74651,4531814.0
2009-11-30 08:27:00,1.74651,1.74658,1.74643,1.74658,11199543.0
2009-11-30 08:28:00,1.74642,1.74649,1.74608,1.74608,4184525.0
2009-11-30 08:29:00,1.746,1.74626,1.746,1.74626,7168862.0
2009-11-30 08:30:00,1.7464,1.7466,1.7464,1.7466,10079535.0
2009-11-30 08:31:00,1.74657,1.74665,1.74655,1.74665,7373760.0
2009-11-30 08:32:00,1.74678,1.74687,1.74673,1.74673,12065588.0
2009-11-30 08:33:00,1.74682,1.74682,1.74673,1.74674,8766324.0
2009-11-30 08:34:00,1.74676,1.74685,1.74673,1.74674,44137128.0
2009-11-30 08:35:00,1.74671,1.74684,1.74664,1.74664,8593213.0
2009-11-30 08:36:00,1.7465,1.74671,1.74647,1.74671,10452082.0
2009-11-30 08:37:00,1.74672,1.74684,1.74658,1.74684,14491808.0
2009-11-30 08:38:00,1.74695,1.74695,1.74677,1.7468,6070545.0
2009-11-30 08:39:00,1.74678,1.74693,1.74678,1.74693,8412847.0
2009-11-30 08:40:00,1.74693,1.74726,1.74693,1.74726,7193562.0
2009-11-30 08:41:00,1.7473,1.74738,1.74719,1.74719,6738791.0
2009-11-30 08:42:00,1.74704,1.74716,1.74702,1.74702,14271019.0
2009-11-30 08:43:00,1.74699,1.74705,1.74678,1.74705,8759899.0
2009-11-30 08:44:00,1.74698,1.74706,1.74698,1.74706,12195239.0
2009-11-30 08:45:00,1.74706,1.74713,1.74701,1.74713,7413895.0
2009-11-30 08:46:00,1.74709,1.74709,1.74688,1.74694,5780340.0
2009-11-30 08:47:00,1.74696,1.74738,1.74692,1.74738,65981350.0
2009-11-30 08:48:00,1.7474,1.74764,1.74726,1.74764,7476006.0
2009-11-30 08:49:00,1.74764,1.74782,1.74763,1.74776,7754159.0
2009-11-30 08:50:00,1.74773,1.74773,1.74759,1.74759,37101768.0
2009-11-30 08:51:00,1.74752,1.74761,1.74738,1.74738,5923504.0
2009-11-30 08:52:00,1.74745,1.74791,1.74745,1.74791,6325640.0
2009-11-30 08:53:00,1.7479,1.74827,1.74762,1.74813,10685971.0
2009-11-30 08:54:00,1.74807,1.74815,1.74778,1.74815,6069081.0
2009-11-30 08:55:00,1.7483,1.74838,1.74828,1.74832,8236908.0
2009-11-30 08:56:00,1.74834,1.74844,1.74826,1.74844,7763876.0
2009-11-30 08:57:00,1.74853,1.7489,1.74853,1.74869,8765431.0
2009-11-30 08:58:00,1.74867,1.74867,1.74796,1.74803,7927646.0
2009-11-30 08:59:00,1.74805,1.74805,1.74775,1.74777,6580330.0
2009-11-30 09:00:00,1.74777,1.74783,1.74772,1.74772,6573912.0
2009-11-30 09:01:00,1.74781,1.74805,1.74781,1.74805,8831355.0
2009-11-30 09:02:00,1.74805,1.74833,1.74803,1.74833,8709945.0
2009-11-30 09:03:00,1.74827,1.74827,1.74807,1.74812,3240350.0
2009-11-30 09:04:00,1.74804,1.74804,1.74778,1.74778,11042104.0
2009-11-30 09:05:00,1.74768,1.74768,1.74742,1.74752,9055361.0
2009-11-30 09:06:00,1.7477,1.74822,1.7477,1.74806,14737307.0
2009-11-30 09:07:00,1.7481,1.74856,1.7481,1.74832,16807786.0
2009-11-30 09:08:00,1.74839,1.74839,1.74798,1.748,47398824.0
2009-11-30 09:09:00,1.74803,1.74812,1.74795,1.74795,46864062.0
2009-11-30 09:10:00,1.74786,1.74793,1.74786,1.7479,7484886.0
2009-11-30 09:11:00,1.74788,1.74788,1.74754,1.74768,14136577.0
2009-11-30 09:12:00,1.74774,1.74799,1.74774,1.74799,10602350.0
2009-11-30 09:13:00,1.74804,1.74827,1.74804,1.74827,6404384.0
2009-11-30 09:14:00,1.74825,1.74844,1.748,1.748,5045164.0
2009-11-30 09:15:00,1.74805,1.74805,1.74798,1.748,4622308.0
2009-11-30 09:16:00,1.74803,1.7483,1.74803,1.7483,22688388.0
2009-11-30 09:17:00,1.74827,1.74827,1.74777,1.74777,5092071.0
2009-11-30 09:18:00,1.74768,1.74768,1.74743,1.74743,7386096.0
2009-11-30 09:19:00,1.74726,1.74726,1.74667,1.74668,6769970.0
2009-11-30 09:20:00,1.74671,1.74718,1.74671,1.74715,7338473.0
2009-11-30 09:21:00,1.74717,1.74717,1.74676,1.74676,5642793.0
2009-11-30 09:22:00,1.74669,1.74669,1.7464,1.7464,10620756.0
2009-11-30 09:23:00,1.74657,1.74701,1.74653,1.74701,10140022.0
2009-11-30 09:24:00,1.74706,1.74721,1.74706,1.74719,46516230.0
2009-11-30 09:25:00,1.74723,1.74723,1.747,1.747,6323971.0
2009-11-30 09:26:00,1.74694,1.74701,1.74683,1.74701,7940416.0
2009-11-30 09:27:00,1.74706,1.74724,1.74706,1.74724,7927369.0
2009-11-30 09:28:00,1.74726,1.74735,1.74722,1.74722,7864320.0
2009-11-30 09:29:00,1.74725,1.74744,1.74715,1.74744,7908988.0
2009-11-30 09:30:00,1.74748,1.74753,1.74605,1.74743,12798252.0
2009-11-30 09:31:00,1.74728,1.74745,1.74722,1.74722,6956564.0
2009-11-30 09:32:00,1.74718,1.74734,1.74717,1.74724,22210881.0
2009-11-30 09:33:00,1.74721,1.74721,1.747,1.747,8266685.0
2009-11-30 09:34:00,1.74699,1.74704,1.74684,1.74684,6277119.0
2009-11-30 09:35:00,1.74684,1.74709,1.74549,1.74709,8329726.0
2009-11-30 09:36:00,1.74711,1.74744,1.74704,1.74744,7956868.0
2009-11-30 09:37:00,1.74741,1.74741,1.74668,1.74694,12669335.0
2009-11-30 09:38:00,1.74692,1.74698,1.74651,1.74651,9255912.0
2009-11-30 09:39:00,1.74639,1.7469,1.74639,1.7469,11134219.0
2009-11-30 09:40:00,1.74686,1.74688,1.74675,1.74675,22073016.0
2009-11-30 09:41:00,1.74657,1.74657,1.74623,1.74624,9629920.0
2009-11-30 09:42:00,1.74618,1.74618,1.74576,1.74615,9383190.0
2009-11-30 09:43:00,1.74598,1.74614,1.74598,1.746,7032135.0
2009-11-30 09:44:00,1.74594,1.74602,1.7458,1.74602,7861385.0
2009-11-30 09:45:00,1.74607,1.74618,1.74571,1.74591,6917957.0
2009-11-30 09:46:00,1.74578,1.74578,1.74541,1.74541,5335767.0
2009-11-30 09:47:00,1.74531,1.74531,1.74444,1.74444,25923504.0
2009-11-30 09:48:00,1.74436,1.7444,1.74417,1.74417,14674695.0
2009-11-30 09:49:00,1.74416,1.74416,1.74361,1.74383,16238534.0
2009-11-30 09:50:00,1.74385,1.74401,1.74385,1.74401,5725796.0
2009-11-30 09:51:00,1.74401,1.74427,1.74401,1.74427,6558679.0
2009-11-30 09:52:00,1.74428,1.74443,1.74428,1.74443,5213152.0
2009-11-30 09:53:00,1.74445,1.74482,1.74441,1.74482,5778510.0
2009-11-30 09:54:00,1.74465,1.74465,1.74436,1.74454,19026792.0
2009-11-30 09:55:00,1.74454,1.74506,1.74454,1.74506,6278808.0
2009-11-30 09:56:00,1.74494,1.74494,1.74469,1.74481,6411205.0
2009-11-30 09:57:00,1.74472,1.74488,1.7444,1.74486,15330894.0
2009-11-30 09:58:00,1.74486,1.74495,1.74486,1.7449,5287524.0
2009-11-30 09:59:00,1.74498,1.74505,1.74496,1.74505,13169736.0
2009-11-30 10:00:00,1.74513,1.74525,1.74492,1.74492,5361401.0
2009-11-30 10:01:00,1.74477,1.74477,1.74435,1.74435,6144263.0
2009-11-30 10:02:00,1.74437,1.74437,1.74417,1.74418,8902657.0
2009-11-30 10:03:00,1.74419,1.74419,1.74338,1.74338,9151280.0
2009-11-30 10:04:00,1.74345,1.74345,1.74269,1.74278,51802065.0
2009-11-30 10:05:00,1.74272,1.74272,1.74223,1.74223,7142411.0
2009-11-30 10:06:00,1.74232,1.74232,1.74208,1.74208,3394900.0
2009-11-30 10:07:00,1.74203,1.74203,1.74182,1.74182,6502792.0
2009-11-30 10:08:00,1.74184,1.74184,1.74162,1.74163,10761793.0
2009-11-30 10:09:00,1.74155,1.74155,1.74119,1.74119,14636272.0
2009-11-30 10:10:00,1.74121,1.74121,1.7409,1.74091,5063667.0
2009-11-30 10:11:00,1.74088,1.74088,1.74057,1.74062,9365729.0
2009-11-30 10:12:00,1.74062,1.74062,1.74023,1.74025,6302075.0
2009-11-30 10:13:00,1.74024,1.74043,1.74019,1.74043,27304284.0
2009-11-30 10:14:00,1.74045,1.74056,1.73999,1.74056,15907757.0
2009-11-30 10:15:00,1.74078,1.74104,1.74074,1.74074,23045924.0
2009-11-30 10:16:00,1.74068,1.74116,1.74055,1.74116,14786600.0
2009-11-30 10:17:00,1.74124,1.74147,1.74122,1.74145,9782393.0
2009-11-30 10:18:00,1.74152,1.74186,1.74152,1.7416,12297771.0
2009-11-30 10:19:00,1.74154,1.74154,1.7413,1.7413,7702288.0
2009-11-30 10:20:00,1.74121,1.74121,1.74077,1.74077,8684049.0
2009-11-30 10:21:00,1.74078,1.74113,1.74078,1.74113,7444424.0
2009-11-30 10:22:00,1.74069,1.74114,1.74069,1.74114,9825731.0
2009-11-30 10:23:00,1.74109,1.74119,1.74077,1.74119,14788037.0
2009-11-30 10:24:00,1.74118,1.74127,1.74107,1.74113,10280997.0
2009-11-30 10:25:00,1.74105,1.74111,1.74092,1.74111,8215773.0
2009-11-30 10:26:00,1.74125,1.74157,1.74113,1.74113,13616058.0
2009-11-30 10:27:00,1.7409,1.7409,1.7406,1.7406,12934008.0
2009-11-30 10:28:00,1.74055,1.74062,1.74049,1.74054,4451916.0
2009-11-30 10:29:00,1.74056,1.7406,1.74036,1.74036,7818935.0
2009-11-30 10:30:00,1.74041,1.74089,1.74041,1.74089,19340608.0
2009-11-30 10:31:00,1.74092,1.74105,1.74087,1.74087,9735641.0
2009-11-30 10:32:00,1.74061,1.74061,1.7405,1.74051,8306465.0
2009-11-30 10:33:00,1.74048,1.74118,1.74048,1.74104,38806698.0
2009-11-30 10:34:00,1.74105,1.74109,1.74099,1.74106,9524270.0
2009-11-30 10:35:00,1.74112,1.74116,1.74103,1.74108,11482166.0
2009-11-30 10:36:00,1.74103,1.74111,1.74096,1.74111,5567297.0
2009-11-30 10:37:00,1.74103,1.74113,1.74048,1.74113,3677044.0
2009-11-30 10:38:00,1.74116,1.74134,1.74116,1.74132,8611025.0
2009-11-30 10:39:00,1.74138,1.74156,1.74138,1.74156,5747896.0
2009-11-30 10:40:00,1.74158,1.74193,1.74035,1.74035,7143408.0
2009-11-30 10:41:00,1.74169,1.74172,1.74159,1.74159,6282284.0
2009-11-30 10:42:00,1.74152,1.74152,1.74124,1.74137,9293372.0
2009-11-30 10:43:00,1.74147,1.7419,1.74147,1.74164,64839670.0
2009-11-30 10:44:00,1.74153,1.74153,1.74126,1.74126,9476787.0
2009-11-30 10:45:00,1.7414,1.74164,1.74133,1.74164,17571319.0
2009-11-30 10:46:00,1.74172,1.74172,1.7412,1.7412,12159940.0
2009-11-30 10:47:00,1.7411,1.74118,1.74095,1.74118,18848155.0
2009-11-30 10:48:00,1.74121,1.74128,1.74116,1.74119,10611628.0
2009-11-30 10:49:00,1.74121,1.74189,1.74121,1.74189,5177786.0
2009-11-30 10:50:00,1.74199,1.74199,1.74177,1.74177,7488287.0
2009-11-30 10:51:00,1.7417,1.74188,1.74139,1.74188,6218419.0
2009-11-30 10:52:00,1.74196,1.74206,1.74181,1.74199,9157957.0
2009-11-30 10:53:00,1.74197,1.74197,1.74171,1.74188,10428509.0
2009-11-30 10:54:00,1.74188,1.74188,1.7414,1.74179,8537342.0
2009-11-30 10:55:00,1.74176,1.74204,1.74176,1.74203,5508710.0
2009-11-30 10:56:00,1.74212,1.74212,1.74196,1.74207,28434963.0
2009-11-30 10:57:00,1.74205,1.74205,1.74158,1.74191,7353377.0
2009-11-30 10:58:00,1.74192,1.74192,1.74151,1.74151,7990742.0
2009-11-30 10:59:00,1.7415,1.74164,1.74147,1.74155,4526706.0
2009-11-30 11:00:00,1.74145,1.74145,1.74092,1.74092,9825314.0
2009-11-30 11:01:00,1.74078,1.74079,1.74061,1.74079,21899010.0
2009-11-30 11:02:00,1.74059,1.74059,1.74036,1.74036,12286394.0
2009-11-30 11:03:00,1.74031,1.74043,1.74025,1.74043,64065939.0
2009-11-30 11:04:00,1.74032,1.74074,1.74032,1.74059,9561473.0
2009-11-30 11:05:00,1.74062,1.74067,1.7405,1.74055,9604168.0
2009-11-30 11:06:00,1.74051,1.74066,1.7404,1.74066,7146358.0
2009-11-30 11:07:00,1.74069,1.74122,1.74069,1.74122,6881172.0
2009-11-30 11:08:00,1.74145,1.74161,1.74145,1.7416,6837763.0
2009-11-30 11:09:00,1.74155,1.7416,1.74142,1.74142,31088838.0
2009-11-30 11:10:00,1.74155,1.7423,1.74155,1.7423,4745763.0
2009-11-30 11:11:00,1.74236,1.74237,1.74212,1.74212,11406126.0
2009-11-30 11:12:00,1.74207,1.74221,1.74207,1.74218,30539978.0
2009-11-30 11:13:00,1.74213,1.74213,1.74166,1.74166,7683464.0
2009-11-30 11:14:00,1.74152,1.74153,1.74134,1.74134,7770248.0
2009-11-30 11:15:00,1.7412,1.7412,1.74084,1.74101,53131016.0
2009-11-30 11:16:00,1.74103,1.74123,1.74103,1.74117,10234262.0
2009-11-30 11:17:00,1.74124,1.74152,1.7412,1.74152,9155453.0
2009-11-30 11:18:00,1.74156,1.74156,1.74142,1.74142,17207190.0
2009-11-30 11:19:00,1.74158,1.74201,1.74158,1.74201,11162500.0
2009-11-30 11:20:00,1.74218,1.74254,1.74218,1.74241,6912549.0
2009-11-30 11:21:00,1.74234,1.74234,1.74211,1.74211,9884813.0
2009-11-30 11:22:00,1.74218,1.74231,1.74211,1.74211,9680110.0
2009-11-30 11:23:00,1.74213,1.74245,1.74213,1.74245,6416337.0
2009-11-30 11:24:00,1.74241,1.74253,1.74241,1.74248,72485172.0
2009-11-30 11:25:00,1.74259,1.74304,1.74257,1.74304,11021959.0
2009-11-30 11:26:00,1.74314,1.74326,1.74314,1.74326,46506092.0
2009-11-30 11:27:00,1.74329,1.74334,1.74309,1.74309,46781650.0
2009-11-30 11:28:00,1.74298,1.74326,1.74294,1.74326,4934948.0
2009-11-30 11:29:00,1.74334,1.74353,1.74334,1.74343,9156271.0
2009-11-30 11:30:00,1.74349,1.74349,1.74262,1.74262,8367100.0
2009-11-30 11:31:00,1.74253,1.74253,1.74154,1.74182,12570005.0
2009-11-30 11:32:00,1.74179,1.74207,1.74179,1.74207,5866300.0
2009-11-30 11:33:00,1.74224,1.74247,1.74224,1.74245,6293880.0
2009-11-30 11:34:00,1.74253,1.74279,1.74253,1.74277,3980250.0
2009-11-30 11:35:00,1.74271,1.74331,1.74271,1.74331,7478196.0
2009-11-30 11:36:00,1.74337,1.74357,1.74337,1.74357,5625806.0
2009-11-30 11:37:00,1.74355,1.74389,1.74355,1.74389,15633991.0
2009-11-30 11:38:00,1.74393,1.74415,1.74393,1.74401,15346982.0
2009-11-30 11:39:00,1.74397,1.74397,1.74378,1.74378,7377395.0
2009-11-30 11:40:00,1.74369,1.74369,1.74334,1.74341,5686837.0
2009-11-30 11:41:00,1.74344,1.74399,1.74344,1.74399,14578251.0
2009-11-30 11:42:00,1.74407,1.74412,1.74381,1.74381,7518392.0
2009-11-30 11:43:00,1.74373,1.74373,1.74345,1.74345,6500833.0
2009-11-30 11:44:00,1.74351,1.74407,1.74351,1.74407,37780256.0
2009-11-30 11:45:00,1.74413,1.74436,1.74413,1.74436,9547715.0
2009-11-30 11:46:00,1.74437,1.7446,1.74437,1.7446,10201218.0
2009-11-30 11:47:00,1.74461,1.74476,1.74461,1.74476,4477886.0
2009-11-30 11:48:00,1.74493,1.74493,1.74457,1.74474,12656565.0
2009-11-30 11:49:00,1.74468,1.74475,1.74453,1.74453,6583271.0
2009-11-30 11:50:00,1.74455,1.74455,1.74429,1.74435,9488780.0
2009-11-30 11:51:00,1.74432,1.74432,1.74408,1.74408,6994667.0
2009-11-30 11:52:00,1.74408,1.74408,1.74383,1.74394,7445538.0
2009-11-30 11:53:00,1.74389,1.74397,1.74385,1.74389,58913100.0
2009-11-30 11:54:00,1.74379,1.74379,1.74317,1.74317,6116280.0
2009-11-30 11:55:00,1.74308,1.74308,1.74257,1.74284,6930083.0
2009-11-30 11:56:00,1.74301,1.7432,1.74295,1.74317,11776643.0
2009-11-30 11:57:00,1.74304,1.74304,1.7425,1.7427,7451799.0
2009-11-30 11:58:00,1.74282,1.74312,1.74282,1.74312,9251777.0
2009-11-30 11:59:00,1.74317,1.74364,1.74317,1.74364,14140907.0
2009-11-30 12:00:00,1.74365,1.74376,1.74359,1.74359,32234790.0
2009-11-30 12:01:00,1.74339,1.74339,1.74297,1.74297,7533794.0
2009-11-30 12:02:00,1.74309,1.74341,1.74309,1.74341,6813732.0
2009-11-30 12:03:00,1.74349,1.74388,1.74349,1.7438,6162848.0
2009-11-30 12:04:00,1.74387,1.74434,1.74387,1.74434,6973991.0
2009-11-30 12:05:00,1.74444,1.74547,1.74444,1.74547,28998432.0
2009-11-30 12:06:00,1.74538,1.74586,1.74538,1.7457,5788884.0
2009-11-30 12:07:00,1.74565,1.74566,1.74549,1.74564,9011354.0
2009-11-30 12:08:00,1.7457,1.74608,1.7457,1.74608,7699892.0
2009-11-30 12:09:00,1.74596,1.74597,1.74561,1.74561,23965365.0
2009-11-30 12:10:00,1.74559,1.74565,1.74555,1.74558,5403269.0
2009-11-30 12:11:00,1.74559,1.74569,1.7454,1.74569,8276352.0
2009-11-30 12:12:00,1.74584,1.74619,1.74584,1.74619,5280174.0
2009-11-30 12:13:00,1.74637,1.74664,1.74637,1.74664,4179997.0
2009-11-30 12:14:00,1.74667,1.74668,1.7465,1.7465,64364260.0
2009-11-30 12:15:00,1.74659,1.74695,1.74644,1.74695,4239243.0
2009-11-30 12:16:00,1.74707,1.74723,1.74707,1.74721,24281740.0
2009-11-30 12:17:00,1.74718,1.74718,1.74702,1.74707,7702393.0
2009-11-30 12:18:00,1.74697,1.74697,1.74646,1.74669,53609688.0
2009-11-30 12:19:00,1.74676,1.7473,1.74676,1.7471,123663594.0
2009-11-30 12:20:00,1.74711,1.7476,1.74711,1.7476,8312410.0
2009-11-30 12:21:00,1.74738,1.74738,1.74714,1.74726,9555865.0
2009-11-30 12:22:00,1.74718,1.74718,1.74667,1.74669,5210374.0
2009-11-30 12:23:00,1.74656,1.7466,1.74635,1.74635,9815684.0
2009-11-30 12:24:00,1.74642,1.74642,1.74602,1.74602,6997413.0
2009-11-30 12:25:00,1.74608,1.74639,1.74605,1.74637,6093095.0
2009-11-30 12:26:00,1.74642,1.74754,1.74642,1.74738,31491360.0
2009-11-30 12:27:00,1.74725,1.74746,1.74701,1.74746,10452898.0
2009-11-30 12:28:00,1.74766,1.74771,1.7473,1.7473,7929672.0
2009-11-30 12:29:00,1.74725,1.74769,1.74725,1.74745,8007530.0
2009-11-30 12:30:00,1.7475,1.74774,1.7475,1.74774,6006265.0
2009-11-30 12:31:00,1.74784,1.7492,1.74784,1.74912,48559584.0
2009-11-30 12:32:00,1.749,1.749,1.74872,1.7489,17261074.0
2009-11-30 12:33:00,1.74872,1.74872,1.74824,1.74824,11287685.0
2009-11-30 12:34:00,1.74815,1.74816,1.74804,1.74809,6824131.0
2009-11-30 12:35:00,1.74808,1.74808,1.74782,1.74782,7534574.0
2009-11-30 12:36:00,1.74775,1.74775,1.74715,1.74755,6709588.0
2009-11-30 12:37:00,1.74744,1.74746,1.74734,1.74736,4940763.0
2009-11-30 12:38:00,1.74728,1.74728,1.74706,1.74706,5961626.0
2009-11-30 12:39:00,1.74698,1.74698,1.74654,1.74654,12077131.0
2009-11-30 12:40:00,1.74648,1.74648,1.74612,1.74612,48169407.0
2009-11-30 12:41:00,1.74601,1.74601,1.74589,1.74592,5315908.0
2009-11-30 12:42:00,1.74585,1.74585,1.74515,1.74515,84834000.0
2009-11-30 12:43:00,1.74505,1.74519,1.74504,1.74509,10606134.0
2009-11-30 12:44:00,1.7451,1.74527,1.74509,1.74509,2365337.0
2009-11-30 12:45:00,1.74511,1.74511,1.74488,1.74488,8839423.0
2009-11-30 12:46:00,1.7449,1.7449,1.74454,1.74454,9042230.0
2009-11-30 12:47:00,1.74451,1.74451,1.74427,1.74427,9087364.0
2009-11-30 12:48:00,1.74436,1.74449,1.74436,1.74436,7183454.0
2009-11-30 12:49:00,1.74433,1.74433,1.74419,1.74419,77070215.0
2009-11-30 12:50:00,1.74426,1.74439,1.74426,1.74433,8423995.0
2009-11-30 12:51:00,1.74454,1.74478,1.74454,1.74468,11087487.0
2009-11-30 12:52:00,1.74477,1.74477,1.74467,1.74467,34371779.0
2009-11-30 12:53:00,1.74467,1.74467,1.74456,1.74466,5458111.0
2009-11-30 12:54:00,1.74455,1.74455,1.74429,1.74429,9375712.0
2009-11-30 12:55:00,1.74417,1.74439,1.74417,1.74435,10240959.0
2009-11-30 12:56:00,1.74436,1.74442,1.74416,1.74416,4973153.0
2009-11-30 12:57:00,1.74409,1.74434,1.74409,1.74434,11208149.0
2009-11-30 12:58:00,1.74444,1.74461,1.74444,1.74461,104577790.0
2009-11-30 12:59:00,1.74467,1.74469,1.74458,1.74464,12019210.0
2009-11-30 13:00:00,1.74468,1.74475,1.74463,1.74473,26736320.0
2009-11-30 13:01:00,1.74467,1.74467,1.74434,1.74458,17964110.0
2009-11-30 13:02:00,1.74458,1.74477,1.74456,1.74477,9189091.0
2009-11-30 13:03:00,1.74481,1.74487,1.7445,1.7445,7595557.0
2009-11-30 13:04:00,1.74462,1.74462,1.74441,1.74441,8468407.0
2009-11-30 13:05:00,1.74434,1.74435,1.74418,1.74418,3078039.0
2009-11-30 13:06:00,1.74417,1.74417,1.74385,1.74385,8745743.0
2009-11-30 13:07:00,1.74382,1.74382,1.74322,1.74348,15560460.0
2009-11-30 13:08:00,1.74355,1.74375,1.74324,1.74375,50357892.0
2009-11-30 13:09:00,1.74367,1.74374,1.74357,1.74357,11229291.0
2009-11-30 13:10:00,1.74356,1.74372,1.7434,1.7434,10770815.0
2009-11-30 13:11:00,1.74325,1.74339,1.74283,1.74339,9315980.0
2009-11-30 13:12:00,1.74347,1.7442,1.74347,1.7442,4930177.0
2009-11-30 13:13:00,1.74426,1.74432,1.74412,1.74412,3748000.0
2009-11-30 13:14:00,1.74396,1.74396,1.7434,1.74364,28054437.0
2009-11-30 13:15:00,1.74355,1.74355,1.74179,1.74179,62132076.0
2009-11-30 13:16:00,1.74186,1.742,1.74182,1.74189,7827431.0
2009-11-30 13:17:00,1.74209,1.74255,1.74209,1.74235,10852160.0
2009-11-30 13:18:00,1.74213,1.74225,1.74192,1.74209,7435432.0
2009-11-30 13:19:00,1.74197,1.74217,1.74181,1.74217,5926461.0
2009-11-30 13:20:00,1.74226,1.7423,1.74203,1.74221,5646553.0
2009-11-30 13:21:00,1.74228,1.74316,1.74228,1.74316,6030028.0
2009-11-30 13:22:00,1.74301,1.74316,1.743,1.743,4698935.0
2009-11-30 13:23:00,1.74284,1.74284,1.74226,1.74226,7413192.0
2009-11-30 13:24:00,1.74237,1.7425,1.74217,1.74246,61294085.0
2009-11-30 13:25:00,1.74243,1.74243,1.74189,1.74198,4473872.0
2009-11-30 13:26:00,1.74196,1.74196,1.74096,1.74107,57879872.0
2009-11-30 13:27:00,1.741,1.741,1.74069,1.74091,7200442.0
2009-11-30 13:28:00,1.74093,1.74145,1.74093,1.74145,10984104.0
2009-11-30 13:29:00,1.7416,1.74185,1.7416,1.74161,5392706.0
2009-11-30 13:30:00,1.74179,1.74234,1.74179,1.74227,7178187.0
2009-11-30 13:31:00,1.74224,1.74224,1.74198,1.74198,7243916.0
2009-11-30 13:32:00,1.74195,1.74195,1.74177,1.74183,11333663.0
2009-11-30 13:33:00,1.74183,1.74183,1.74143,1.74143,8086825.0
2009-11-30 13:34:00,1.74137,1.74148,1.74126,1.74141,6195323.0
2009-11-30 13:35:00,1.74147,1.7416,1.74141,1.74141,7141752.0
2009-11-30 13:36:00,1.74155,1.74164,1.7415,1.74164,10297674.0
2009-11-30 13:37:00,1.7417,1.74209,1.7417,1.74209,3793185.0
2009-11-30 13:38:00,1.74201,1.74201,1.74175,1.74192,8036686.0
2009-11-30 13:39:00,1.74185,1.74193,1.74177,1.74177,7504011.0
2009-11-30 13:40:00,1.74184,1.74203,1.74177,1.74203,5842467.0
2009-11-30 13:41:00,1.74196,1.74196,1.74166,1.74181,12158438.0
2009-11-30 13:42:00,1.74171,1.74204,1.74171,1.74204,8202380.0
2009-11-30 13:43:00,1.742,1.74226,1.742,1.74226,6004569.0
2009-11-30 13:44:00,1.74218,1.74223,1.74212,1.74223,7314534.0
2009-11-30 13:45:00,1.74224,1.74236,1.74223,1.74229,7399148.0
2009-11-30 13:46:00,1.74226,1.74226,1.74212,1.74217,10313899.0
2009-11-30 13:47:00,1.74228,1.74251,1.74228,1.74246,11301159.0
2009-11-30 13:48:00,1.74255,1.74268,1.74227,1.74268,3298030.0
2009-11-30 13:49:00,1.74275,1.74288,1.74275,1.74282,13857393.0
2009-11-30 13:50:00,1.74288,1.74323,1.74288,1.74323,8398238.0
2009-11-30 13:51:00,1.74312,1.74312,1.74252,1.74252,9924643.0
2009-11-30 13:52:00,1.74239,1.74239,1.74206,1.74206,10537067.0
2009-11-30 13:53:00,1.74193,1.74198,1.74182,1.74198,11490389.0
2009-11-30 13:54:00,1.74186,1.74188,1.74161,1.74161,54732249.0
2009-11-30 13:55:00,1.74162,1.74162,1.74147,1.74148,5133479.0
2009-11-30 13:56:00,1.74154,1.74178,1.74154,1.74178,46344816.0
2009-11-30 13:57:00,1.74184,1.74193,1.74175,1.74175,54203600.0
2009-11-30 13:58:00,1.74176,1.74181,1.74166,1.74167,9498700.0
2009-11-30 13:59:00,1.74176,1.74176,1.74138,1.74138,8571541.0
2009-11-30 14:00:00,1.74141,1.74164,1.74141,1.74164,17235328.0
2009-11-30 14:01:00,1.74159,1.74196,1.74159,1.74196,14723125.0
2009-11-30 14:02:00,1.74207,1.74248,1.74207,1.74248,13373712.0
2009-11-30 14:03:00,1.74259,1.74271,1.74229,1.74245,8255528.0
2009-11-30 14:04:00,1.74241,1.74269,1.74241,1.74269,9830423.0
2009-11-30 14:05:00,1.74279,1.7428,1.74256,1.74256,7871960.0
2009-11-30 14:06:00,1.74263,1.7427,1.74263,1.74265,20152807.0
2009-11-30 14:07:00,1.74264,1.74276,1.74261,1.74276,8718798.0
2009-11-30 14:08:00,1.74285,1.74323,1.74285,1.74323,7567884.0
2009-11-30 14:09:00,1.7433,1.74369,1.7433,1.74369,9058284.0
2009-11-30 14:10:00,1.74387,1.74412,1.74387,1.74393,51115807.0
2009-11-30 14:11:00,1.7439,1.7439,1.7437,1.74379,6827519.0
2009-11-30 14:12:00,1.74382,1.74394,1.7438,1.74391,43065072.0
2009-11-30 14:13:00,1.74372,1.74372,1.74325,1.74325,12721673.0
2009-11-30 14:14:00,1.74319,1.74328,1.74299,1.74299,11304618.0
2009-11-30 14:15:00,1.74315,1.74338,1.74313,1.74338,21847512.0
2009-11-30 14:16:00,1.74349,1.74361,1.74336,1.74336,7887870.0
2009-11-30 14:17:00,1.74325,1.74332,1.74325,1.7433,8675208.0
2009-11-30 14:18:00,1.74337,1.74339,1.74333,1.74333,8271929.0
2009-11-30 14:19:00,1.74341,1.74396,1.74341,1.74396,10188840.0
2009-11-30 14:20:00,1.74408,1.74425,1.74408,1.74424,5797463.0
2009-11-30 14:21:00,1.74436,1.74438,1.74422,1.74424,13136980.0
2009-11-30 14:22:00,1.74422,1.74422,1.74407,1.74408,58475473.0
2009-11-30 14:23:00,1.74408,1.74462,1.74289,1.74442,5865666.0
2009-11-30 14:24:00,1.74447,1.74447,1.74423,1.74426,4924404.0
2009-11-30 14:25:00,1.74424,1.74424,1.74401,1.74401,6371779.0
2009-11-30 14:26:00,1.74405,1.74405,1.74374,1.74394,14828700.0
2009-11-30 14:27:00,1.7441,1.74438,1.7441,1.74435,6155330.0
2009-11-30 14:28:00,1.74306,1.7445,1.74306,1.74429,7523817.0
2009-11-30 14:29:00,1.74446,1.74473,1.74446,1.74472,13730809.0
2009-11-30 14:30:00,1.74468,1.74475,1.74466,1.74469,10862506.0
2009-11-30 14:31:00,1.74464,1.74485,1.74405,1.74405,12220654.0
2009-11-30 14:32:00,1.74393,1.74402,1.74385,1.74402,33792264.0
2009-11-30 14:33:00,1.74405,1.74405,1.74358,1.74389,6343718.0
2009-11-30 14:34:00,1.74363,1.74363,1.74334,1.74334,8653943.0
2009-11-30 14:35:00,1.74331,1.74336,1.74276,1.74313,8563761.0
2009-11-30 14:36:00,1.74321,1.7433,1.74318,1.74318,13256279.0
2009-11-30 14:37:00,1.74316,1.74338,1.74291,1.74338,43071086.0
2009-11-30 14:38:00,1.74336,1.74336,1.7431,1.74329,10207062.0
2009-11-30 14:39:00,1.74325,1.74325,1.74295,1.74295,10695301.0
2009-11-30 14:40:00,1.74289,1.743,1.74276,1.74276,8965007.0
2009-11-30 14:41:00,1.74272,1.74288,1.74272,1.74288,8958575.0
2009-11-30 14:42:00,1.74281,1.74292,1.74272,1.74292,11468345.0
2009-11-30 14:43:00,1.74297,1.74316,1.74295,1.74316,6212314.0
2009-11-30 14:44:00,1.74316,1.7433,1.74303,1.74303,8828494.0
2009-11-30 14:45:00,1.74295,1.74295,1.74249,1.74249,6731640.0
2009-11-30 14:46:00,1.74239,1.7425,1.7423,1.74242,6400097.0
2009-11-30 14:47:00,1.74236,1.74273,1.74236,1.74243,8627403.0
2009-11-30 14:48:00,1.7425,1.74295,1.7425,1.74289,15294312.0
2009-11-30 14:49:00,1.74303,1.74353,1.74303,1.74353,7865292.0
2009-11-30 14:50:00,1.74356,1.74424,1.74356,1.74424,35758280.0
2009-11-30 14:51:00,1.74422,1.74441,1.74422,1.74432,5849450.0
2009-11-30 14:52:00,1.74436,1.74446,1.7443,1.7443,9614274.0
2009-11-30 14:53:00,1.74427,1.74432,1.74414,1.74431,13080136.0
2009-11-30 14:54:00,1.74432,1.74434,1.74402,1.74402,18962426.0
2009-11-30 14:55:00,1.74383,1.74404,1.74376,1.74376,15006606.0
2009-11-30 14:56:00,1.7437,1.74373,1.74366,1.74371,13300272.0
2009-11-30 14:57:00,1.74374,1.74374,1.74352,1.74371,8781852.0
2009-11-30 14:58:00,1.74373,1.74393,1.74373,1.74393,40381747.0
2009-11-30 14:59:00,1.74384,1.74384,1.74365,1.74365,8705293.0
2009-11-30 15:00:00,1.74355,1.74356,1.74326,1.74326,6879656.0
2009-11-30 15:01:00,1.74325,1.7433,1.74321,1.7433,5965070.0
2009-11-30 15:02:00,1.7432,1.74327,1.74311,1.74314,11279590.0
2009-11-30 15:03:00,1.74301,1.74313,1.74299,1.74313,43942252.0
2009-11-30 15:04:00,1.74304,1.74332,1.74304,1.7431,8373308.0
2009-11-30 15:05:00,1.74327,1.74337,1.74324,1.74333,3988005.0
2009-11-30 15:06:00,1.7433,1.74346,1.74305,1.74305,7349297.0
2009-11-30 15:07:00,1.74304,1.74304,1.7427,1.7427,5859451.0
2009-11-30 15:08:00,1.74259,1.74259,1.7422,1.74236,14431636.0
2009-11-30 15:09:00,1.74217,1.74231,1.7421,1.74231,6667138.0
2009-11-30 15:10:00,1.74244,1.74269,1.74244,1.74266,24879096.0
2009-11-30 15:11:00,1.74255,1.74255,1.74237,1.74245,15712041.0
2009-11-30 15:12:00,1.74251,1.74259,1.74251,1.74254,11427879.0
2009-11-30 15:13:00,1.74248,1.74251,1.74226,1.74241,11106058.0
2009-11-30 15:14:00,1.74235,1.74241,1.74234,1.74235,6897785.0
2009-11-30 15:15:00,1.74225,1.74225,1.74178,1.74194,4493053.0
2009-11-30 15:16:00,1.74175,1.74175,1.74137,1.74152,5408952.0
2009-11-30 15:17:00,1.74169,1.74178,1.74155,1.74178,7649318.0
2009-11-30 15:18:00,1.74187,1.74187,1.7417,1.7417,17246611.0
2009-11-30 15:19:00,1.74162,1.74162,1.74119,1.74119,10605540.0
2009-11-30 15:20:00,1.74112,1.74125,1.74108,1.74125,23232030.0
2009-11-30 15:21:00,1.74118,1.74136,1.74111,1.74133,6784388.0
2009-11-30 15:22:00,1.74127,1.74127,1.74058,1.74058,18348030.0
2009-11-30 15:23:00,1.74049,1.74049,1.73967,1.74008,6868116.0
2009-11-30 15:24:00,1.73986,1.74005,1.73986,1.73999,6913594.0
2009-11-30 15:25:00,1.7402,1.74059,1.7402,1.74059,8820271.0
2009-11-30 15:26:00,1.74061,1.74085,1.74058,1.74083,11187001.0
2009-11-30 15:27:00,1.74091,1.74109,1.74064,1.74064,6157579.0
2009-11-30 15:28:00,1.74037,1.7404,1.74028,1.74029,6637224.0
2009-11-30 15:29:00,1.7401,1.7401,1.73975,1.73983,7225044.0
2009-11-30 15:30:00,1.73988,1.7404,1.73988,1.7404,9138949.0
2009-11-30 15:31:00,1.74043,1.74066,1.74043,1.74066,6987432.0
2009-11-30 15:32:00,1.74072,1.7409,1.74055,1.74088,8150343.0
2009-11-30 15:33:00,1.74097,1.74118,1.74097,1.74118,8008911.0
2009-11-30 15:34:00,1.74118,1.74142,1.74118,1.74142,4100952.0
2009-11-30 15:35:00,1.74134,1.74172,1.74134,1.74172,7578059.0
2009-11-30 15:36:00,1.74172,1.74247,1.74172,1.74247,60419580.0
2009-11-30 15:37:00,1.74253,1.7427,1.74253,1.7427,6619455.0
2009-11-30 15:38:00,1.74274,1.74311,1.74274,1.74311,10318284.0
2009-11-30 15:39:00,1.74306,1.74315,1.74294,1.7431,13843665.0
2009-11-30 15:40:00,1.74302,1.74302,1.74276,1.74277,9219820.0
2009-11-30 15:41:00,1.74259,1.74259,1.74182,1.74182,8797516.0
2009-11-30 15:42:00,1.74184,1.7419,1.7417,1.7418,8547939.0
2009-11-30 15:43:00,1.74179,1.7419,1.74178,1.74178,6477882.0
2009-11-30 15:44:00,1.7416,1.7416,1.74129,1.74147,8091805.0
2009-11-30 15:45:00,1.74151,1.74193,1.74151,1.74193,3685928.0
2009-11-30 15:46:00,1.74217,1.74236,1.74211,1.74221,28542920.0
2009-11-30 15:47:00,1.74221,1.74222,1.74216,1.74216,6008750.0
2009-11-30 15:48:00,1.74213,1.74231,1.74213,1.74219,6614252.0
2009-11-30 15:49:00,1.74156,1.74215,1.74156,1.74194,6834708.0
2009-11-30 15:50:00,1.74185,1.74191,1.74158,1.74191,7069001.0
2009-11-30 15:51:00,1.74193,1.74208,1.74191,1.74208,9128199.0
2009-11-30 15:52:00,1.74212,1.74236,1.74205,1.74236,10314366.0
2009-11-30 15:53:00,1.74239,1.74259,1.74104,1.74259,5333290.0
2009-11-30 15:54:00,1.74265,1.74289,1.74259,1.74273,10532189.0
2009-11-30 15:55:00,1.74274,1.74274,1.7417,1.7417,39470700.0
2009-11-30 15:56:00,1.74152,1.74158,1.74136,1.74158,8664119.0
2009-11-30 15:57:00,1.74174,1.74209,1.74174,1.74181,26745498.0
2009-11-30 15:58:00,1.74175,1.74195,1.74166,1.74166,9245145.0
2009-11-30 15:59:00,1.74163,1.74163,1.74138,1.74138,30816024.0
2009-11-30 16:00:00,1.74127,1.7414,1.74126,1.74138,8764894.0
2009-11-30 16:01:00,1.74141,1.74174,1.74141,1.74174,8187665.0
2009-11-30 16:02:00,1.74188,1.74188,1.74171,1.74177,31114377.0
2009-11-30 16:03:00,1.74168,1.74168,1.74144,1.74144,8744501.0
2009-11-30 16:04:00,1.74146,1.74151,1.7413,1.7413,4819914.0
2009-11-30 16:05:00,1.74127,1.74169,1.74127,1.74169,6457038.0
2009-11-30 16:06:00,1.74174,1.74197,1.74174,1.74197,8056177.0
2009-11-30 16:07:00,1.74198,1.74238,1.74198,1.74213,9415414.0
2009-11-30 16:08:00,1.74224,1.74234,1.74212,1.74212,42967702.0
2009-11-30 16:09:00,1.74204,1.74204,1.74156,1.74156,6472818.0
2009-11-30 16:10:00,1.74182,1.7421,1.74182,1.74204,9936030.0
2009-11-30 16:11:00,1.7421,1.74212,1.74179,1.74185,9155637.0
2009-11-30 16:12:00,1.74202,1.74234,1.74202,1.74234,12402483.0
2009-11-30 16:13:00,1.74247,1.74256,1.74247,1.74256,15549390.0
2009-11-30 16:14:00,1.74252,1.74268,1.74252,1.74268,11397406.0
2009-11-30 16:15:00,1.74276,1.74289,1.74274,1.74274,9521038.0
2009-11-30 16:16:00,1.74272,1.74272,1.74221,1.74221,4869751.0
2009-11-30 16:17:00,1.74209,1.74209,1.74179,1.74184,12171193.0
2009-11-30 16:18:00,1.74191,1.74205,1.74181,1.74205,67091774.0
2009-11-30 16:19:00,1.74212,1.7422,1.74199,1.74203,6220774.0
2009-11-30 16:20:00,1.74207,1.74222,1.74196,1.74222,46328270.0
2009-11-30 16:21:00,1.74217,1.74217,1.74173,1.74173,9961899.0
2009-11-30 16:22:00,1.74211,1.7423,1.74206,1.7423,7571145.0
2009-11-30 16:23:00,1.74223,1.74256,1.74223,1.74256,7016863.0
2009-11-30 16:24:00,1.74251,1.74251,1.74169,1.74228,10096691.0
2009-11-30 16:25:00,1.74225,1.74227,1.74214,1.74214,6443048.0
2009-11-30 16:26:00,1.74211,1.7423,1.74208,1.7423,15684604.0
2009-11-30 16:27:00,1.74233,1.74317,1.74233,1.74317,5584294.0
2009-11-30 16:28:00,1.74334,1.7438,1.74334,1.7438,26695805.0
2009-11-30 16:29:00,1.74376,1.74376,1.74354,1.74367,6790051.0
2009-11-30 16:30:00,1.74377,1.74377,1.74348,1.74348,7446331.0
2009-11-30 16:31:00,1.7435,1.74357,1.7435,1.7435,6543961.0
2009-11-30 16:32:00,1.74353,1.7438,1.74353,1.74378,106973516.0
2009-11-30 16:33:00,1.74383,1.7443,1.74383,1.7443,5036416.0
2009-11-30 16:34:00,1.74435,1.74435,1.74383,1.74383,39079040.0
2009-11-30 16:35:00,1.74371,1.74371,1.74349,1.74349,7179831.0
2009-11-30 16:36:00,1.74347,1.74366,1.74338,1.74366,5756284.0
2009-11-30 16:37:00,1.7436,1.7436,1.74334,1.74334,7709526.0
2009-11-30 16:38:00,1.74335,1.74335,1.74287,1.74287,7759552.0
2009-11-30 16:39:00,1.74295,1.74321,1.74295,1.74321,37358420.0
2009-11-30 16:40:00,1.74326,1.74345,1.74313,1.74313,7252471.0
2009-11-30 16:41:00,1.74277,1.74325,1.74277,1.74299,9036853.0
2009-11-30 16:42:00,1.74284,1.7429,1.74229,1.74229,11822846.0
2009-11-30 16:43:00,1.74263,1.74263,1.74241,1.74262,6133664.0
2009-11-30 16:44:00,1.74255,1.74261,1.74242,1.74261,22720960.0
2009-11-30 16:45:00,1.74257,1.74257,1.74237,1.74239,10840614.0
2009-11-30 16:46:00,1.74231,1.74231,1.74217,1.74219,9552067.0
2009-11-30 16:47:00,1.74203,1.74203,1.74168,1.74198,21887814.0
2009-11-30 16:48:00,1.74209,1.74223,1.74209,1.7422,8628195.0
2009-11-30 16:49:00,1.74234,1.74259,1.74234,1.74248,52471690.0
2009-11-30 16:50:00,1.74258,1.74281,1.74258,1.74265,6213848.0
2009-11-30 16:51:00,1.74272,1.74336,1.74272,1.74332,5307283.0
2009-11-30 16:52:00,1.74333,1.74333,1.7426,1.7426,10110700.0
2009-11-30 16:53:00,1.74256,1.74256,1.74215,1.74215,7171745.0
2009-11-30 16:54:00,1.74212,1.74212,1.74193,1.74196,6674745.0
2009-11-30 16:55:00,1.74192,1.74192,1.74156,1.74156,10029958.0
2009-11-30 16:56:00,1.74146,1.74148,1.74101,1.74101,21015015.0
2009-11-30 16:57:00,1.74088,1.74088,1.74038,1.74038,11246851.0
2009-11-30 16:58:00,1.74028,1.7407,1.74025,1.74066,9726340.0
2009-11-30 16:59:00,1.74054,1.74074,1.73999,1.73999,9441885.0
2009-11-30 17:00:00,1.73994,1.73994,1.73977,1.73979,5025847.0
2009-11-30 17:01:00,1.7397,1.7397,1.73941,1.73941,7654329.0
2009-11-30 17:02:00,1.73948,1.73948,1.73908,1.73908,6133073.0
2009-11-30 17:03:00,1.73925,1.73929,1.73904,1.73904,5682888.0
2009-11-30 17:04:00,1.73906,1.73906,1.73885,1.73885,9316994.0
2009-11-30 17:05:00,1.73879,1.73879,1.73849,1.73849,8683837.0
2009-11-30 17:06:00,1.73847,1.73847,1.73747,1.73767,26299904.0
2009-11-30 17:07:00,1.73772,1.73772,1.73743,1.73766,8272210.0
2009-11-30 17:08:00,1.7376,1.7376,1.73739,1.73748,9486678.0
2009-11-30 17:09:00,1.73739,1.7376,1.73738,1.73755,12472956.0
2009-11-30 17:10:00,1.73768,1.73785,1.73768,1.73771,5908405.0
2009-11-30 17:11:00,1.73778,1.73778,1.73719,1.73719,8899666.0
2009-11-30 17:12:00,1.7371,1.7371,1.73696,1.7371,10473207.0
2009-11-30 17:13:00,1.7372,1.73742,1.73712,1.73712,10429018.0
2009-11-30 17:14:00,1.73701,1.73702,1.73679,1.73697,5227086.0
2009-11-30 17:15:00,1.73696,1.73706,1.73689,1.73689,6358704.0
2009-11-30 17:16:00,1.73694,1.73694,1.73682,1.73684,70627750.0
2009-11-30 17:17:00,1.73681,1.73681,1.73639,1.73641,4718100.0
2009-11-30 17:18:00,1.73638,1.73639,1.73615,1.73639,10222718.0
2009-11-30 17:19:00,1.73653,1.73681,1.73653,1.73672,5592778.0
2009-11-30 17:20:00,1.73687,1.73688,1.73673,1.73688,7102801.0
2009-11-30 17:21:00,1.73675,1.73675,1.73643,1.73658,6873302.0
2009-11-30 17:22:00,1.73652,1.73662,1.73609,1.73652,4512998.0
2009-11-30 17:23:00,1.73644,1.73644,1.73605,1.73605,9116935.0
2009-11-30 17:24:00,1.73599,1.73599,1.73572,1.73584,8184353.0
2009-11-30 17:25:00,1.73581,1.73581,1.73572,1.73574,6868505.0
2009-11-30 17:26:00,1.73581,1.73612,1.73581,1.73588,5728106.0
2009-11-30 17:27:00,1.73579,1.73579,1.73572,1.73574,6421332.0
2009-11-30 17:28:00,1.73571,1.73609,1.73571,1.73609,144561840.0
2009-11-30 17:29:00,1.73621,1.73636,1.73566,1.73636,6804770.0
2009-11-30 17:30:00,1.73643,1.73643,1.73595,1.73596,5604741.0
2009-11-30 17:31:00,1.7359,1.7359,1.73532,1.73536,91617318.0
2009-11-30 17:32:00,1.73557,1.73582,1.73557,1.73582,7935724.0
2009-11-30 17:33:00,1.7358,1.73598,1.73565,1.73598,6643671.0
2009-11-30 17:34:00,1.73605,1.73623,1.73603,1.73623,9407116.0
2009-11-30 17:35:00,1.7363,1.73634,1.73582,1.73582,5964560.0
2009-11-30 17:36:00,1.73566,1.73566,1.73522,1.73522,6269230.0
2009-11-30 17:37:00,1.73491,1.73513,1.73472,1.73513,12052879.0
2009-11-30 17:38:00,1.73518,1.73518,1.73472,1.73472,6688932.0
2009-11-30 17:39:00,1.73477,1.73477,1.73273,1.73285,45881850.0
2009-11-30 17:40:00,1.73268,1.73268,1.7324,1.73247,7092966.0
2009-11-30 17:41:00,1.73248,1.73263,1.7324,1.7324,6606595.0
2009-11-30 17:42:00,1.73231,1.73231,1.73174,1.73174,67799400.0
2009-11-30 17:43:00,1.73161,1.73161,1.73136,1.73144,8294958.0
2009-11-30 17:44:00,1.73152,1.73152,1.73131,1.73133,7183786.0
2009-11-30 17:45:00,1.73136,1.73146,1.73127,1.73127,14515093.0
2009-11-30 17:46:00,1.73131,1.7315,1.73124,1.73124,14557692.0
2009-11-30 17:47:00,1.73129,1.73129,1.73029,1.73029,11389067.0
2009-11-30 17:48:00,1.73025,1.73025,1.73002,1.7301,34551480.0
2009-11-30 17:49:00,1.73017,1.73037,1.73017,1.73037,5291344.0
2009-11-30 17:50:00,1.73048,1.73103,1.73048,1.73103,6633912.0
2009-11-30 17:51:00,1.73106,1.73128,1.73106,1.73128,7638344.0
2009-11-30 17:52:00,1.73131,1.73176,1.73097,1.73176,8299265.0
2009-11-30 17:53:00,1.73169,1.73169,1.73101,1.73108,13747228.0
2009-11-30 17:54:00,1.73127,1.73145,1.73127,1.73145,5349056.0
2009-11-30 17:55:00,1.73168,1.73204,1.73155,1.73204,9399049.0
2009-11-30 17:56:00,1.73214,1.73214,1.73153,1.73153,8632194.0
2009-11-30 17:57:00,1.73158,1.73158,1.7306,1.7306,17192397.0
2009-11-30 17:58:00,1.73051,1.7306,1.73022,1.73022,46582458.0
2009-11-30 17:59:00,1.73014,1.73014,1.72984,1.72984,9297230.0
2009-11-30 18:00:00,1.72997,1.73032,1.72997,1.73032,6311486.0
2009-11-30 18:01:00,1.73026,1.73059,1.73026,1.73059,6250454.0
2009-11-30 18:02:00,1.7305,1.73089,1.7305,1.73089,7985778.0
2009-11-30 18:03:00,1.7309,1.73111,1.7309,1.73111,8318150.0
2009-11-30 18:04:00,1.73114,1.73242,1.73114,1.73242,60562362.0
2009-11-30 18:05:00,1.73242,1.73263,1.73242,1.73263,6027547.0
2009-11-30 18:06:00,1.73266,1.73346,1.73266,1.73316,62571550.0
2009-11-30 18:07:00,1.73325,1.73332,1.73303,1.7331,11264303.0
2009-11-30 18:08:00,1.73325,1.73343,1.73325,1.73335,8734212.0
2009-11-30 18:09:00,1.73327,1.73359,1.73314,1.73359,9725781.0
2009-11-30 18:10:00,1.73355,1.73401,1.73355,1.73396,6544146.0
2009-11-30 18:11:00,1.73399,1.73422,1.73381,1.73422,11240864.0
2009-11-30 18:12:00,1.73424,1.73437,1.73408,1.73408,8667633.0
2009-11-30 18:13:00,1.73395,1.73407,1.73383,1.73384,6048638.0
2009-11-30 18:14:00,1.73386,1.73386,1.73317,1.73317,80479988.0
2009-11-30 18:15:00,1.73306,1.73306,1.7328,1.73297,8249564.0
2009-11-30 18:16:00,1.73298,1.73359,1.73296,1.73359,10174537.0
2009-11-30 18:17:00,1.73341,1.73341,1.7332,1.73329,6630103.0
2009-11-30 18:18:00,1.7336,1.73409,1.73354,1.73399,12123367.0
2009-11-30 18:19:00,1.73407,1.73456,1.73407,1.73433,7838284.0
2009-11-30 18:20:00,1.73424,1.73424,1.73398,1.73398,8872936.0
2009-11-30 18:21:00,1.73387,1.73398,1.73372,1.73372,9607759.0
2009-11-30 18:22:00,1.73335,1.73336,1.73321,1.73321,7049189.0
2009-11-30 18:23:00,1.73312,1.73324,1.73298,1.73298,9229347.0
2009-11-30 18:24:00,1.73289,1.73289,1.7327,1.73274,9273471.0
2009-11-30 18:25:00,1.73289,1.73305,1.73289,1.733,2972151.0
2009-11-30 18:26:00,1.73322,1.7336,1.73322,1.7336,21028161.0
2009-11-30 18:27:00,1.73378,1.73404,1.73378,1.73404,4003667.0
2009-11-30 18:28:00,1.73412,1.73434,1.7341,1.73434,8446121.0
2009-11-30 18:29:00,1.73434,1.73457,1.73433,1.73448,10141064.0
2009-11-30 18:30:00,1.73461,1.73619,1.73461,1.73613,65257488.0
2009-11-30 18:31:00,1.73593,1.73593,1.73542,1.73542,6257838.0
2009-11-30 18:32:00,1.73538,1.7355,1.73506,1.7355,42152600.0
2009-11-30 18:33:00,1.73569,1.73601,1.73569,1.7359,8521562.0
2009-11-30 18:34:00,1.73587,1.73589,1.73569,1.73571,6750436.0
2009-11-30 18:35:00,1.73571,1.73571,1.73528,1.73528,10528698.0
2009-11-30 18:36:00,1.73543,1.73561,1.7354,1.73555,6059348.0
2009-11-30 18:37:00,1.73567,1.73587,1.73522,1.73522,17276146.0
2009-11-30 18:38:00,1.73523,1.73523,1.73466,1.73473,10053297.0
2009-11-30 18:39:00,1.73468,1.73468,1.73432,1.73448,6406919.0
2009-11-30 18:40:00,1.7345,1.73466,1.7345,1.73458,7197941.0
2009-11-30 18:41:00,1.7346,1.7346,1.73369,1.73369,5767403.0
2009-11-30 18:42:00,1.73366,1.73374,1.73347,1.73358,7465260.0
2009-11-30 18:43:00,1.73357,1.73399,1.73357,1.73399,13142254.0
2009-11-30 18:44:00,1.73415,1.73447,1.73415,1.73447,66608217.0
2009-11-30 18:45:00,1.73443,1.73443,1.73357,1.73421,9263887.0
2009-11-30 18:46:00,1.73426,1.73444,1.73426,1.73427,63167664.0
2009-11-30 18:47:00,1.73412,1.73464,1.73412,1.73464,9134808.0
2009-11-30 18:48:00,1.73479,1.73502,1.7347,1.73502,3893337.0
2009-11-30 18:49:00,1.73498,1.73498,1.73438,1.73438,6429132.0
2009-11-30 18:50:00,1.73431,1.73453,1.73431,1.73436,7228332.0
2009-11-30 18:51:00,1.73437,1.73437,1.73422,1.73428,4611597.0
2009-11-30 18:52:00,1.73428,1.73448,1.73423,1.73433,19521452.0
2009-11-30 18:53:00,1.73486,1.73507,1.73486,1.73507,11763715.0
2009-11-30 18:54:00,1.73495,1.73502,1.73463,1.73502,7073878.0
2009-11-30 18:55:00,1.73501,1.73577,1.73501,1.73567,8564257.0
2009-11-30 18:56:00,1.73574,1.73586,1.73569,1.73569,29455387.0
2009-11-30 18:57:00,1.73574,1.73592,1.73573,1.73588,9103319.0
2009-11-30 18:58:00,1.73601,1.73605,1.73584,1.73584,65816100.0
2009-11-30 18:59:00,1.73583,1.73583,1.73542,1.73542,8050179.0
2009-11-30 19:00:00,1.73528,1.73528,1.73462,1.73462,8560672.0
2009-11-30 19:01:00,1.73456,1.73456,1.73431,1.73452,5788917.0
2009-11-30 19:02:00,1.73458,1.73486,1.73458,1.73486,60067434.0
2009-11-30 19:03:00,1.73493,1.7354,1.73493,1.7354,16434892.0
2009-11-30 19:04:00,1.73543,1.73554,1.7354,1.73554,9441467.0
2009-11-30 19:05:00,1.73558,1.73582,1.73558,1.73582,8034065.0
2009-11-30 19:06:00,1.73591,1.73611,1.73591,1.73611,7930274.0
2009-11-30 19:07:00,1.73614,1.73632,1.73614,1.73624,21016428.0
2009-11-30 19:08:00,1.73633,1.73639,1.73627,1.73628,10214828.0
2009-11-30 19:09:00,1.73608,1.73619,1.736,1.736,7609656.0
2009-11-30 19:10:00,1.736,1.73602,1.73582,1.73582,9967834.0
2009-11-30 19:11:00,1.73576,1.73576,1.73565,1.73567,4650431.0
2009-11-30 19:12:00,1.73564,1.73576,1.73557,1.73557,28091904.0
2009-11-30 19:13:00,1.73548,1.73548,1.73518,1.73533,8366146.0
2009-11-30 19:14:00,1.73537,1.73551,1.73534,1.73551,5802268.0
2009-11-30 19:15:00,1.73536,1.73553,1.7353,1.7353,8252869.0
2009-11-30 19:16:00,1.73522,1.73522,1.73497,1.73504,6987221.0
2009-11-30 19:17:00,1.73504,1.73504,1.73439,1.73439,9045609.0
2009-11-30 19:18:00,1.73454,1.73454,1.73434,1.73434,6963582.0
2009-11-30 19:19:00,1.73428,1.73428,1.73402,1.73412,7827058.0
2009-11-30 19:20:00,1.73432,1.73468,1.73432,1.73468,9206127.0
2009-11-30 19:21:00,1.73467,1.73479,1.73441,1.73441,5256546.0
2009-11-30 19:22:00,1.73439,1.73443,1.73428,1.73443,15461204.0
2009-11-30 19:23:00,1.73452,1.73485,1.73452,1.73485,8121398.0
2009-11-30 19:24:00,1.73493,1.73501,1.73493,1.735,17665746.0
2009-11-30 19:25:00,1.73515,1.73544,1.73515,1.73537,8991633.0
2009-11-30 19:26:00,1.73533,1.73533,1.73507,1.73518,7786190.0
2009-11-30 19:27:00,1.73535,1.73544,1.73528,1.73528,4775417.0
2009-11-30 19:28:00,1.73517,1.73517,1.73499,1.73501,31794957.0
2009-11-30 19:29:00,1.7349,1.7349,1.73464,1.73473,13998619.0
2009-11-30 19:30:00,1.73457,1.73474,1.73457,1.73474,9909864.0
2009-11-30 19:31:00,1.73481,1.73502,1.73477,1.73502,5962574.0
2009-11-30 19:32:00,1.73516,1.73526,1.73511,1.73511,85621360.0
2009-11-30 19:33:00,1.73507,1.73541,1.73507,1.73541,5846473.0
2009-11-30 19:34:00,1.73547,1.73567,1.73547,1.73567,11940218.0
2009-11-30 19:35:00,1.73564,1.73574,1.73564,1.73564,7184369.0
2009-11-30 19:36:00,1.73554,1.73555,1.73546,1.73549,78665210.0
2009-11-30 19:37:00,1.7355,1.73552,1.73537,1.73552,16848699.0
2009-11-30 19:38:00,1.73556,1.7357,1.73549,1.73554,12447086.0
2009-11-30 19:39:00,1.73543,1.73543,1.73494,1.73494,12122306.0
2009-11-30 19:40:00,1.73503,1.73513,1.73502,1.73508,54997760.0
2009-11-30 19:41:00,1.73508,1.7352,1.73508,1.7352,37690985.0
2009-11-30 19:42:00,1.73523,1.73523,1.735,1.73511,7419126.0
2009-11-30 19:43:00,1.73499,1.73499,1.73443,1.73443,8559084.0
2009-11-30 19:44:00,1.73438,1.73447,1.7343,1.73447,28483624.0
2009-11-30 19:45:00,1.7344,1.7344,1.73404,1.73416,7875485.0
2009-11-30 19:46:00,1.73419,1.73427,1.7341,1.73425,37897216.0
2009-11-30 19:47:00,1.73414,1.73414,1.7338,1.7338,6079331.0
2009-11-30 19:48:00,1.73364,1.73364,1.73335,1.73352,4510346.0
2009-11-30 19:49:00,1.73371,1.73383,1.7337,1.73383,146660112.0
2009-11-30 19:50:00,1.73385,1.734,1.73376,1.73376,6661969.0
2009-11-30 19:51:00,1.73358,1.73358,1.73336,1.73336,10359644.0
2009-11-30 19:52:00,1.73337,1.73342,1.73323,1.73338,8504788.0
2009-11-30 19:53:00,1.73337,1.73352,1.7331,1.73334,10686975.0
2009-11-30 19:54:00,1.73342,1.73342,1.73319,1.73332,74274006.0
2009-11-30 19:55:00,1.73327,1.73333,1.7331,1.73311,9379329.0
2009-11-30 19:56:00,1.73304,1.73304,1.73268,1.733,83621720.0
2009-11-30 19:57:00,1.73311,1.73326,1.73311,1.73319,10249904.0
2009-11-30 19:58:00,1.73307,1.73307,1.73271,1.7328,42391350.0
2009-11-30 19:59:00,1.73292,1.733,1.73292,1.733,4470679.0
2009-11-30 20:00:00,1.73311,1.73322,1.73296,1.73296,37522740.0
2009-11-30 20:01:00,1.73298,1.73303,1.73265,1.73282,9468062.0
2009-11-30 20:02:00,1.73294,1.73325,1.73294,1.73307,8607165.0
2009-11-30 20:03:00,1.73288,1.73327,1.73288,1.73327,10408796.0
2009-11-30 20:04:00,1.73342,1.73351,1.73333,1.73333,12704588.0
2009-11-30 20:05:00,1.73337,1.73353,1.73337,1.73352,11703281.0
2009-11-30 20:06:00,1.73348,1.73348,1.73326,1.73326,30009312.0
2009-11-30 20:07:00,1.73302,1.73317,1.7328,1.7328,13220019.0
2009-11-30 20:08:00,1.73282,1.733,1.73278,1.733,43278400.0
2009-11-30 20:09:00,1.73304,1.73316,1.73299,1.733,5617829.0
2009-11-30 20:10:00,1.73298,1.73302,1.73292,1.73295,60622149.0
2009-11-30 20:11:00,1.73285,1.73285,1.73266,1.73273,13058863.0
2009-11-30 20:12:00,1.73275,1.73275,1.73262,1.7327,54055845.0
2009-11-30 20:13:00,1.7327,1.73287,1.7327,1.73271,8660959.0
2009-11-30 20:14:00,1.73281,1.73286,1.73279,1.73284,11360160.0
2009-11-30 20:15:00,1.73288,1.73304,1.73277,1.73277,8549059.0
2009-11-30 20:16:00,1.73294,1.73294,1.73252,1.73252,50790016.0
2009-11-30 20:17:00,1.73258,1.7329,1.73258,1.7329,7513584.0
2009-11-30 20:18:00,1.73295,1.7332,1.73295,1.73302,43218516.0
2009-11-30 20:19:00,1.73294,1.73294,1.73259,1.73279,10512857.0
2009-11-30 20:20:00,1.73271,1.73271,1.73235,1.73237,53422500.0
2009-11-30 20:21:00,1.73233,1.7328,1.73233,1.7328,12185521.0
2009-11-30 20:22:00,1.73287,1.73299,1.73287,1.73295,8714809.0
2009-11-30 20:23:00,1.73281,1.73287,1.73262,1.73262,8158360.0
2009-11-30 20:24:00,1.73245,1.73245,1.73227,1.73235,5953613.0
2009-11-30 20:25:00,1.73228,1.73228,1.73209,1.73213,4950126.0
2009-11-30 20:26:00,1.73216,1.73219,1.73212,1.73219,47664160.0
2009-11-30 20:27:00,1.7321,1.7323,1.7321,1.73217,7266070.0
2009-11-30 20:28:00,1.73232,1.73247,1.73222,1.73247,4948312.0
2009-11-30 20:29:00,1.7324,1.73255,1.7324,1.73246,8681922.0
2009-11-30 20:30:00,1.73243,1.73243,1.73207,1.73207,7736092.0
2009-11-30 20:31:00,1.73201,1.73231,1.73201,1.73231,8101599.0
2009-11-30 20:32:00,1.73239,1.73239,1.73225,1.73225,8867476.0
2009-11-30 20:33:00,1.73236,1.7326,1.73221,1.7326,7806775.0
2009-11-30 20:34:00,1.73271,1.73276,1.73261,1.73261,11194681.0
2009-11-30 20:35:00,1.73253,1.73259,1.73243,1.73255,10318063.0
2009-11-30 20:36:00,1.73255,1.73255,1.73237,1.73249,5288707.0
2009-11-30 20:37:00,1.73245,1.73251,1.73237,1.73251,6344915.0
2009-11-30 20:38:00,1.7325,1.7325,1.73239,1.73245,55442348.0
2009-11-30 20:39:00,1.73251,1.73265,1.73251,1.73259,61546875.0
2009-11-30 20:40:00,1.73265,1.73265,1.73246,1.73246,8165571.0
2009-11-30 20:41:00,1.73237,1.73256,1.73237,1.73252,13634114.0
2009-11-30 20:42:00,1.73247,1.7325,1.73226,1.73226,57859324.0
2009-11-30 20:43:00,1.73233,1.73254,1.73233,1.73254,6769185.0
2009-11-30 20:44:00,1.73247,1.73263,1.73247,1.73263,5371522.0
2009-11-30 20:45:00,1.73266,1.73288,1.73263,1.73288,5671699.0
2009-11-30 20:46:00,1.73277,1.73277,1.73261,1.73265,34871616.0
2009-11-30 20:47:00,1.73276,1.73317,1.73276,1.73308,9274166.0
2009-11-30 20:48:00,1.73312,1.73404,1.73312,1.73399,48592054.0
2009-11-30 20:49:00,1.73408,1.73422,1.734,1.734,12830455.0
2009-11-30 20:50:00,1.73384,1.73384,1.73358,1.73362,5202813.0
2009-11-30 20:51:00,1.73348,1.73353,1.73333,1.73334,12313386.0
2009-11-30 20:52:00,1.73332,1.73386,1.7333,1.73386,27745388.0
2009-11-30 20:53:00,1.73393,1.73422,1.73393,1.73422,12959547.0
2009-11-30 20:54:00,1.73423,1.73423,1.73399,1.73399,23937292.0
2009-11-30 20:55:00,1.73373,1.7338,1.73366,1.73366,5658902.0
2009-11-30 20:56:00,1.73366,1.73366,1.73328,1.73328,12629935.0
2009-11-30 20:57:00,1.73332,1.73359,1.73329,1.73359,12183581.0
2009-11-30 20:58:00,1.73374,1.73416,1.73374,1.73416,33079894.0
2009-11-30 20:59:00,1.73411,1.73416,1.73396,1.73416,9989537.0
2009-11-30 21:00:00,1.7342,1.73428,1.7341,1.73417,12405704.0
2009-11-30 21:01:00,1.73412,1.73412,1.73385,1.73385,7903462.0
2009-11-30 21:02:00,1.73374,1.73374,1.73357,1.73357,9834879.0
2009-11-30 21:03:00,1.73336,1.73346,1.73331,1.73331,6394674.0
2009-11-30 21:04:00,1.7333,1.73335,1.73305,1.73305,13227245.0
2009-11-30 21:05:00,1.73313,1.73313,1.73296,1.7331,12812245.0
2009-11-30 21:06:00,1.73304,1.73304,1.73285,1.73285,50694176.0
2009-11-30 21:07:00,1.73281,1.73318,1.73281,1.73318,10149468.0
2009-11-30 21:08:00,1.73315,1.73323,1.73304,1.73323,22583106.0
2009-11-30 21:09:00,1.7333,1.73338,1.7333,1.73334,9900603.0
2009-11-30 21:10:00,1.7335,1.73362,1.73349,1.73361,28938702.0
2009-11-30 21:11:00,1.73362,1.73387,1.73362,1.73384,6030947.0
2009-11-30 21:12:00,1.73383,1.73383,1.73373,1.73376,13213613.0
2009-11-30 21:13:00,1.73377,1.73377,1.73358,1.73362,7421628.0
2009-11-30 21:14:00,1.73369,1.73381,1.73369,1.73377,29558338.0
2009-11-30 21:15:00,1.73385,1.73407,1.73385,1.73404,9089269.0
2009-11-30 21:16:00,1.734,1.73409,1.7338,1.73409,14327925.0
2009-11-30 21:17:00,1.73411,1.73434,1.73411,1.73411,7906635.0
2009-11-30 21:18:00,1.73389,1.7339,1.73379,1.73383,3073729.0
2009-11-30 21:19:00,1.73375,1.73382,1.73375,1.73382,6449542.0
2009-11-30 21:20:00,1.73392,1.73425,1.73392,1.73425,17464850.0
2009-11-30 21:21:00,1.73426,1.73426,1.73388,1.73416,8726955.0
2009-11-30 21:22:00,1.73422,1.73435,1.73411,1.73435,13094347.0
2009-11-30 21:23:00,1.73437,1.73457,1.73405,1.73453,14271453.0
2009-11-30 21:24:00,1.73455,1.73468,1.73448,1.73468,45971666.0
2009-11-30 21:25:00,1.73471,1.73489,1.73471,1.73489,9036528.0
2009-11-30 21:26:00,1.73496,1.73499,1.73485,1.73496,37344864.0
2009-11-30 21:27:00,1.73506,1.73536,1.73506,1.73536,5823312.0
2009-11-30 21:28:00,1.73536,1.73553,1.73536,1.73552,7130867.0
2009-11-30 21:29:00,1.7356,1.73599,1.7356,1.7359,11452470.0
2009-11-30 21:30:00,1.73583,1.73583,1.73564,1.73564,52111752.0
2009-11-30 21:31:00,1.73556,1.73556,1.73529,1.7353,10136298.0
2009-11-30 21:32:00,1.73518,1.73519,1.73507,1.73519,55293466.0
2009-11-30 21:33:00,1.73525,1.73525,1.73472,1.73497,6009157.0
2009-11-30 21:34:00,1.73497,1.73497,1.73474,1.73489,36559214.0
2009-11-30 21:35:00,1.73483,1.73483,1.73457,1.73457,7005447.0
2009-11-30 21:36:00,1.73461,1.73475,1.73461,1.73475,10215772.0
2009-11-30 21:37:00,1.73485,1.73502,1.73474,1.73502,12350984.0
2009-11-30 21:38:00,1.73498,1.73507,1.73493,1.73507,44674280.0
2009-11-30 21:39:00,1.73514,1.73514,1.73491,1.73506,6510535.0
2009-11-30 21:40:00,1.73506,1.73543,1.73506,1.73543,13540397.0
2009-11-30 21:41:00,1.73543,1.73545,1.73532,1.73532,5178017.0
2009-11-30 21:42:00,1.73527,1.73527,1.73515,1.73515,18357862.0
2009-11-30 21:43:00,1.73518,1.7353,1.73513,1.73518,7321056.0
2009-11-30 21:44:00,1.73521,1.73526,1.73509,1.73526,8468338.0
2009-11-30 21:45:00,1.73543,1.73562,1.73543,1.73553,9075024.0
2009-11-30 21:46:00,1.73552,1.73558,1.73549,1.73549,8615240.0
2009-11-30 21:47:00,1.7355,1.73552,1.73545,1.73545,6822835.0
2009-11-30 21:48:00,1.73547,1.73568,1.73536,1.73568,7005811.0
2009-11-30 21:49:00,1.7357,1.7357,1.73542,1.73561,6881615.0
2009-11-30 21:50:00,1.73568,1.73578,1.73561,1.73561,10864548.0
2009-11-30 21:51:00,1.73556,1.73556,1.73539,1.73539,10463701.0
2009-11-30 21:52:00,1.7353,1.7353,1.73505,1.73505,9702616.0
2009-11-30 21:53:00,1.73496,1.73507,1.73493,1.73507,3352772.0
2009-11-30 21:54:00,1.73518,1.73518,1.73508,1.7351,11379671.0
2009-11-30 21:55:00,1.73505,1.73518,1.73494,1.73508,5161657.0
2009-11-30 21:56:00,1.73511,1.7354,1.73511,1.7354,49145217.0
2009-11-30 21:57:00,1.73542,1.7356,1.73525,1.7356,5722769.0
2009-11-30 21:58:00,1.7357,1.73581,1.73565,1.73565,9626736.0
2009-11-30 21:59:00,1.73562,1.73562,1.73538,1.73538,4464541.0
2009-11-30 22:00:00,1.73535,1.73536,1.73526,1.73536,45767715.0
2009-11-30 22:01:00,1.7353,1.7353,1.73509,1.73525,9675757.0
2009-11-30 22:02:00,1.73532,1.73556,1.73532,1.73543,6849221.0
2009-11-30 22:03:00,1.7355,1.73558,1.73547,1.73553,6570413.0
2009-11-30 22:04:00,1.73545,1.73569,1.73545,1.73569,8249587.0
2009-11-30 22:05:00,1.73568,1.73575,1.73563,1.73569,6774705.0
2009-11-30 22:06:00,1.73574,1.736,1.73574,1.736,5825896.0
2009-11-30 22:07:00,1.73597,1.73613,1.73592,1.73594,9757784.0
2009-11-30 22:08:00,1.73609,1.73613,1.73606,1.73606,21115424.0
2009-11-30 22:09:00,1.736,1.73601,1.73581,1.73581,25275369.0
2009-11-30 22:10:00,1.73585,1.73606,1.73581,1.73606,5431968.0
2009-11-30 22:11:00,1.73595,1.73623,1.73595,1.73616,14855314.0
2009-11-30 22:12:00,1.73608,1.73608,1.73579,1.73579,19837759.0
2009-11-30 22:13:00,1.7357,1.73573,1.7355,1.7355,7484752.0
2009-11-30 22:14:00,1.73545,1.73551,1.73544,1.73551,4286678.0
2009-11-30 22:15:00,1.73536,1.73548,1.73532,1.73548,16787889.0
2009-11-30 22:16:00,1.7356,1.73575,1.7356,1.73575,13504827.0
2009-11-30 22:17:00,1.73577,1.73604,1.73577,1.73604,8328293.0
2009-11-30 22:18:00,1.73618,1.73649,1.73618,1.73649,13962582.0
2009-11-30 22:19:00,1.73636,1.73651,1.73627,1.73627,7686318.0
2009-11-30 22:20:00,1.73617,1.7367,1.73617,1.7367,9786088.0
2009-11-30 22:21:00,1.73672,1.73695,1.73672,1.73684,7421789.0
2009-11-30 22:22:00,1.73679,1.73681,1.73671,1.73671,5126352.0
2009-11-30 22:23:00,1.73662,1.73669,1.7365,1.73669,6455568.0
2009-11-30 22:24:00,1.73672,1.73677,1.73664,1.73674,7464749.0
2009-11-30 22:25:00,1.73678,1.73679,1.73666,1.73675,9167800.0
2009-11-30 22:26:00,1.73668,1.73673,1.73651,1.73673,7863777.0
2009-11-30 22:27:00,1.73658,1.7369,1.73652,1.7369,13125742.0
2009-11-30 22:28:00,1.73686,1.73686,1.7366,1.7366,5017004.0
2009-11-30 22:29:00,1.73659,1.73697,1.73659,1.73697,14784783.0
2009-11-30 22:30:00,1.73701,1.73714,1.73692,1.73714,28586635.0
2009-11-30 22:31:00,1.73716,1.73716,1.73702,1.73702,6592773.0
2009-11-30 22:32:00,1.73681,1.73686,1.73659,1.73686,4857454.0
2009-11-30 22:33:00,1.73688,1.73688,1.73663,1.73683,5409255.0
2009-11-30 22:34:00,1.73686,1.73686,1.73667,1.73667,13568828.0
2009-11-30 22:35:00,1.73668,1.73687,1.73668,1.73687,11688741.0
2009-11-30 22:36:00,1.73702,1.73719,1.73701,1.73701,8777625.0
2009-11-30 22:37:00,1.73705,1.73709,1.73684,1.73684,3606030.0
2009-11-30 22:38:00,1.73671,1.73671,1.7365,1.7365,20451920.0
2009-11-30 22:39:00,1.73661,1.73673,1.73653,1.73663,13686926.0
2009-11-30 22:40:00,1.73672,1.73672,1.73651,1.73651,12587580.0
2009-11-30 22:41:00,1.73642,1.73644,1.73629,1.73633,6732824.0
2009-11-30 22:42:00,1.73635,1.73652,1.73635,1.73652,18255969.0
2009-11-30 22:43:00,1.73654,1.73654,1.73636,1.73636,4872165.0
2009-11-30 22:44:00,1.73622,1.73625,1.73615,1.73619,6005769.0
2009-11-30 22:45:00,1.73616,1.7362,1.73597,1.73598,5438711.0
2009-11-30 22:46:00,1.73596,1.73596,1.73564,1.73575,5457937.0
2009-11-30 22:47:00,1.73577,1.73605,1.73577,1.73605,4931552.0
2009-11-30 22:48:00,1.73604,1.73608,1.73595,1.73595,10610397.0
2009-11-30 22:49:00,1.73582,1.73582,1.73559,1.73571,8351620.0
2009-11-30 22:50:00,1.73573,1.73591,1.73573,1.73591,11454037.0
2009-11-30 22:51:00,1.73594,1.73598,1.73579,1.73593,4913364.0
2009-11-30 22:52:00,1.73593,1.73593,1.73559,1.73559,5250958.0
2009-11-30 22:53:00,1.7356,1.73566,1.73554,1.73562,5449774.0
2009-11-30 22:54:00,1.73567,1.73592,1.73567,1.73567,32493468.0
2009-11-30 22:55:00,1.7357,1.73576,1.73559,1.73559,10548250.0
2009-11-30 22:56:00,1.73552,1.73553,1.73544,1.73545,4893119.0
2009-11-30 22:57:00,1.73535,1.73535,1.73524,1.73527,5427394.0
2009-11-30 22:58:00,1.73526,1.73564,1.73526,1.73564,26124124.0
2009-11-30 22:59:00,1.73569,1.73601,1.73531,1.73601,7398804.0
2009-11-30 23:00:00,1.73595,1.73615,1.73582,1.73615,12524484.0
2009-11-30 23:01:00,1.7361,1.7361,1.73554,1.73589,7390107.0
2009-11-30 23:02:00,1.73586,1.73588,1.73542,1.73588,20948850.0
2009-11-30 23:03:00,1.73601,1.73603,1.73591,1.73598,7337679.0
2009-11-30 23:04:00,1.736,1.73607,1.736,1.73606,9546894.0
2009-11-30 23:05:00,1.73613,1.7362,1.73605,1.7362,7278381.0
2009-11-30 23:06:00,1.73626,1.73635,1.73616,1.73616,12159696.0
2009-11-30 23:07:00,1.73605,1.73605,1.73577,1.73577,9769716.0
2009-11-30 23:08:00,1.73579,1.73588,1.73577,1.73577,25790940.0
2009-11-30 23:09:00,1.73571,1.73595,1.73571,1.73576,8808358.0
2009-11-30 23:10:00,1.73585,1.73606,1.73585,1.73604,8838103.0
2009-11-30 23:11:00,1.73603,1.73603,1.73584,1.73594,5424467.0
2009-11-30 23:12:00,1.73606,1.73617,1.73606,1.73617,7709414.0
2009-11-30 23:13:00,1.73604,1.73604,1.73572,1.73587,8769517.0
2009-11-30 23:14:00,1.73594,1.73616,1.73594,1.73605,16377555.0
2009-11-30 23:15:00,1.73615,1.73634,1.73615,1.73634,4885440.0
2009-11-30 23:16:00,1.73631,1.73632,1.73617,1.73617,13070996.0
2009-11-30 23:17:00,1.73605,1.73636,1.73605,1.73636,6548212.0
2009-11-30 23:18:00,1.73651,1.73674,1.73651,1.73669,14325668.0
2009-11-30 23:19:00,1.73669,1.73669,1.73639,1.73639,8710174.0
2009-11-30 23:20:00,1.73642,1.73655,1.73638,1.73655,4594543.0
2009-11-30 23:21:00,1.73653,1.73653,1.73628,1.73628,6835533.0
2009-11-30 23:22:00,1.73623,1.73641,1.73623,1.73635,35297780.0
2009-11-30 23:23:00,1.73636,1.73651,1.73636,1.73651,8645578.0
2009-11-30 23:24:00,1.73659,1.73691,1.73659,1.73691,23471145.0
2009-11-30 23:25:00,1.73637,1.73676,1.73637,1.73646,9744520.0
2009-11-30 23:26:00,1.73645,1.73647,1.73639,1.73639,7960158.0
2009-11-30 23:27:00,1.73648,1.73681,1.73648,1.73668,5069938.0
2009-11-30 23:28:00,1.73681,1.73692,1.73676,1.73689,8539792.0
2009-11-30 23:29:00,1.73693,1.73702,1.73691,1.737,11501431.0
2009-11-30 23:30:00,1.73699,1.73699,1.73664,1.73664,10212842.0
2009-11-30 23:31:00,1.73664,1.73677,1.73662,1.73677,11457320.0
2009-11-30 23:32:00,1.73672,1.73672,1.73618,1.73618,8096257.0
2009-11-30 23:33:00,1.73607,1.7362,1.73597,1.73597,3335996.0
2009-11-30 23:34:00,1.73608,1.7363,1.73608,1.7363,29460144.0
2009-11-30 23:35:00,1.73612,1.73624,1.73604,1.73604,10094932.0
2009-11-30 23:36:00,1.736,1.73612,1.73594,1.73602,8429790.0
2009-11-30 23:37:00,1.73603,1.73603,1.73597,1.73597,6572161.0
2009-11-30 23:38:00,1.73592,1.73592,1.73559,1.73575,9576587.0
2009-11-30 23:39:00,1.73576,1.73576,1.73515,1.73564,8556165.0
2009-11-30 23:40:00,1.7356,1.7356,1.73547,1.73551,9500568.0
2009-11-30 23:41:00,1.73548,1.73548,1.73537,1.73537,5856093.0
2009-11-30 23:42:00,1.73544,1.73553,1.73525,1.73525,5269251.0
2009-11-30 23:43:00,1.73532,1.73547,1.73508,1.73547,12942465.0
2009-11-30 23:44:00,1.73542,1.73542,1.73521,1.73538,9635637.0
2009-11-30 23:45:00,1.73538,1.73538,1.73502,1.73502,5091295.0
2009-11-30 23:46:00,1.73505,1.73505,1.73493,1.73493,14592936.0
2009-11-30 23:47:00,1.73482,1.73506,1.73482,1.73506,6189008.0
2009-11-30 23:48:00,1.7351,1.73519,1.73504,1.73519,9798998.0
2009-11-30 23:49:00,1.73524,1.73551,1.7352,1.7352,4805350.0
2009-11-30 23:50:00,1.73516,1.73516,1.73497,1.73497,7964308.0
2009-11-30 23:51:00,1.73517,1.73533,1.73515,1.73533,10795825.0
2009-11-30 23:52:00,1.73537,1.73537,1.73525,1.73527,18247416.0
2009-11-30 23:53:00,1.73535,1.73542,1.73527,1.73537,7659679.0
2009-11-30 23:54:00,1.73535,1.73545,1.73527,1.73545,6660072.0
2009-11-30 23:55:00,1.73555,1.73561,1.73543,1.73543,6255332.0
2009-11-30 23:56:00,1.73551,1.73565,1.73544,1.73565,17695926.0
2009-11-30 23:57:00,1.73574,1.73593,1.73574,1.73588,10779423.0
2009-11-30 23:58:00,1.73578,1.73578,1.73549,1.73567,6413692.0
2009-11-30 23:59:00,1.7357,1.73582,1.73565,1.73582,5219692.0
2009-12-01 00:00:00,1.7358,1.73595,1.73569,1.73569,8861105.0
2009-12-01 00:01:00,1.73561,1.73564,1.73548,1.73564,6479462.0
2009-12-01 00:02:00,1.73558,1.73558,1.73543,1.73551,23249982.0
2009-12-01 00:03:00,1.73558,1.73563,1.73549,1.73549,7752528.0
2009-12-01 00:04:00,1.73537,1.73537,1.73485,1.73485,4626696.0
2009-12-01 00:05:00,1.73501,1.73546,1.73501,1.73546,5865349.0
2009-12-01 00:06:00,1.73537,1.73544,1.73526,1.73526,6655301.0
2009-12-01 00:07:00,1.7353,1.73543,1.73523,1.73542,7523287.0
2009-12-01 00:08:00,1.73513,1.7356,1.73513,1.7356,9797978.0
2009-12-01 00:09:00,1.73557,1.73557,1.73528,1.73547,9366600.0
2009-12-01 00:10:00,1.73545,1.73563,1.73545,1.73563,8420769.0
2009-12-01 00:11:00,1.73569,1.73569,1.73551,1.73551,6399975.0
2009-12-01 00:12:00,1.73554,1.73559,1.73541,1.73541,7996657.0
2009-12-01 00:13:00,1.73523,1.73538,1.73516,1.73516,8454802.0
2009-12-01 00:14:00,1.73563,1.73589,1.73563,1.73585,8315321.0
2009-12-01 00:15:00,1.73572,1.73596,1.73544,1.73591,8837433.0
2009-12-01 00:16:00,1.73585,1.73586,1.73573,1.73577,7853483.0
2009-12-01 00:17:00,1.73582,1.73591,1.73573,1.73573,7641733.0
2009-12-01 00:18:00,1.73558,1.73568,1.73554,1.73554,6442163.0
2009-12-01 00:19:00,1.73526,1.73575,1.73526,1.73531,5148106.0
2009-12-01 00:20:00,1.73533,1.73567,1.73533,1.73553,17995620.0
2009-12-01 00:21:00,1.73552,1.73552,1.73539,1.73539,6075011.0
2009-12-01 00:22:00,1.73531,1.73531,1.73512,1.73519,9355080.0
2009-12-01 00:23:00,1.7354,1.7354,1.73513,1.73523,13591153.0
2009-12-01 00:24:00,1.73521,1.73528,1.73518,1.73528,9646623.0
2009-12-01 00:25:00,1.73528,1.73556,1.73528,1.73556,9940566.0
2009-12-01 00:26:00,1.73552,1.73559,1.73549,1.73549,22184870.0
2009-12-01 00:27:00,1.73559,1.73567,1.73552,1.73564,4260240.0
2009-12-01 00:28:00,1.73577,1.73578,1.73549,1.73568,5411548.0
2009-12-01 00:29:00,1.73563,1.73563,1.73546,1.73547,7364469.0
2009-12-01 00:30:00,1.73542,1.73542,1.73479,1.73479,6991373.0
2009-12-01 00:31:00,1.73469,1.73469,1.7345,1.7345,6413184.0
2009-12-01 00:32:00,1.73454,1.73454,1.73396,1.73396,9205980.0
2009-12-01 00:33:00,1.7339,1.7339,1.73366,1.73384,6644019.0
2009-12-01 00:34:00,1.73375,1.73444,1.73375,1.73444,6427645.0
2009-12-01 00:35:00,1.7345,1.73518,1.7345,1.73518,10845943.0
2009-12-01 00:36:00,1.73529,1.7358,1.73529,1.7358,8966886.0
2009-12-01 00:37:00,1.73578,1.7359,1.73569,1.7359,8109894.0
2009-12-01 00:38:00,1.73586,1.73586,1.73549,1.73567,9497504.0
2009-12-01 00:39:00,1.73563,1.73576,1.73542,1.73542,13559022.0
2009-12-01 00:40:00,1.73535,1.73548,1.73526,1.7354,11571095.0
2009-12-01 00:41:00,1.73556,1.73565,1.73537,1.73565,7333384.0
2009-12-01 00:42:00,1.73553,1.73556,1.73544,1.73546,29046798.0
2009-12-01 00:43:00,1.73561,1.73561,1.7354,1.7354,4530897.0
2009-12-01 00:44:00,1.73538,1.73539,1.73522,1.73522,16532014.0
2009-12-01 00:45:00,1.73533,1.73551,1.73516,1.73551,8512077.0
2009-12-01 00:46:00,1.73548,1.73559,1.73542,1.73544,8794928.0
2009-12-01 00:47:00,1.73545,1.73582,1.73523,1.73565,7032930.0
2009-12-01 00:48:00,1.73578,1.73594,1.73578,1.73581,14458003.0
2009-12-01 00:49:00,1.73587,1.73601,1.73579,1.73579,12613428.0
2009-12-01 00:50:00,1.73591,1.73595,1.73577,1.73577,8500033.0
2009-12-01 00:51:00,1.73569,1.73585,1.73569,1.73578,8654528.0
2009-12-01 00:52:00,1.73563,1.7358,1.73562,1.7358,7955948.0
2009-12-01 00:53:00,1.73593,1.73603,1.73591,1.73603,14070397.0
2009-12-01 00:54:00,1.73606,1.73641,1.73606,1.73641,6293114.0
2009-12-01 00:55:00,1.73638,1.7364,1.73632,1.73632,4598897.0
2009-12-01 00:56:00,1.73621,1.73621,1.73611,1.73619,15902955.0
2009-12-01 00:57:00,1.73626,1.73626,1.73608,1.73621,12569336.0
2009-12-01 00:58:00,1.73606,1.73612,1.73603,1.73612,8564166.0
2009-12-01 00:59:00,1.73622,1.73639,1.7362,1.73639,9775707.0
2009-12-01 01:00:00,1.73631,1.73648,1.73631,1.73648,6404192.0
2009-12-01 01:01:00,1.73661,1.73678,1.73652,1.73662,9464499.0
2009-12-01 01:02:00,1.73655,1.73655,1.73643,1.73646,5677056.0
2009-12-01 01:03:00,1.73659,1.73659,1.73643,1.73644,16701036.0
2009-12-01 01:04:00,1.73638,1.73638,1.73583,1.73583,6690812.0
2009-12-01 01:05:00,1.73566,1.73566,1.73505,1.73533,9514948.0
2009-12-01 01:06:00,1.73543,1.73551,1.73535,1.7354,7004246.0
2009-12-01 01:07:00,1.73544,1.73544,1.7353,1.73532,12049553.0
2009-12-01 01:08:00,1.73532,1.73542,1.73495,1.73542,8054978.0
2009-12-01 01:09:00,1.73538,1.73539,1.73536,1.73539,9655356.0
2009-12-01 01:10:00,1.73527,1.73527,1.73522,1.73522,14202396.0
2009-12-01 01:11:00,1.73538,1.73542,1.73512,1.73542,7261398.0
2009-12-01 01:12:00,1.73532,1.73535,1.73522,1.73535,5145945.0
2009-12-01 01:13:00,1.73541,1.73541,1.73527,1.73541,3381397.0
2009-12-01 01:14:00,1.73528,1.73538,1.73528,1.73534,13675494.0
2009-12-01 01:15:00,1.73537,1.73538,1.73531,1.73531,6608915.0
2009-12-01 01:16:00,1.73515,1.73523,1.73508,1.73523,12237048.0
2009-12-01 01:17:00,1.73539,1.7355,1.73529,1.7355,6334395.0
2009-12-01 01:18:00,1.73542,1.73567,1.73542,1.73562,11994463.0
2009-12-01 01:19:00,1.73569,1.73569,1.73542,1.73542,9181335.0
2009-12-01 01:20:00,1.73524,1.73524,1.7351,1.7351,31443020.0
2009-12-01 01:21:00,1.73522,1.73531,1.73508,1.73508,7512051.0
2009-12-01 01:22:00,1.73495,1.73514,1.73495,1.73509,6265360.0
2009-12-01 01:23:00,1.7351,1.73515,1.73508,1.73515,7591940.0
2009-12-01 01:24:00,1.73501,1.73513,1.7349,1.73493,5082374.0
2009-12-01 01:25:00,1.73487,1.73497,1.73464,1.73475,3951584.0
2009-12-01 01:26:00,1.73497,1.73499,1.73454,1.73492,10241678.0
2009-12-01 01:27:00,1.73491,1.73491,1.73459,1.73485,8655874.0
2009-12-01 01:28:00,1.73494,1.73494,1.73457,1.73481,6111740.0
2009-12-01 01:29:00,1.73486,1.73491,1.73474,1.7349,9454514.0
2009-12-01 01:30:00,1.73506,1.73524,1.73504,1.73523,10878502.0
2009-12-01 01:31:00,1.73524,1.73538,1.73515,1.73538,9442617.0
2009-12-01 01:32:00,1.73541,1.73541,1.73525,1.73534,9130386.0
2009-12-01 01:33:00,1.7352,1.73541,1.7352,1.7352,11456895.0
2009-12-01 01:34:00,1.73507,1.73513,1.73496,1.73498,10280220.0
2009-12-01 01:35:00,1.73519,1.7354,1.73519,1.73534,3616788.0
2009-12-01 01:36:00,1.73554,1.73572,1.73549,1.7356,6631695.0
2009-12-01 01:37:00,1.73573,1.73573,1.73553,1.73553,13412590.0
2009-12-01 01:38:00,1.73554,1.7357,1.73545,1.7357,6051992.0
2009-12-01 01:39:00,1.73564,1.73595,1.73564,1.73595,7917540.0
2009-12-01 01:40:00,1.73594,1.73598,1.73585,1.73586,10174142.0
2009-12-01 01:41:00,1.73589,1.736,1.73573,1.736,5078570.0
2009-12-01 01:42:00,1.73591,1.73599,1.73584,1.73599,12097950.0
2009-12-01 01:43:00,1.73608,1.73608,1.73565,1.73567,10940614.0
2009-12-01 01:44:00,1.73561,1.73561,1.7353,1.7353,17835826.0
2009-12-01 01:45:00,1.7353,1.73537,1.73519,1.73519,7856660.0
2009-12-01 01:46:00,1.73516,1.73516,1.73448,1.73448,8616909.0
2009-12-01 01:47:00,1.7348,1.73485,1.73461,1.73465,7632774.0
2009-12-01 01:48:00,1.73452,1.73461,1.73434,1.73434,11410177.0
2009-12-01 01:49:00,1.73441,1.73441,1.73388,1.73426,4536477.0
2009-12-01 01:50:00,1.73431,1.73431,1.73406,1.73417,5169054.0
2009-12-01 01:51:00,1.73429,1.73429,1.73421,1.73421,8459847.0
2009-12-01 01:52:00,1.73412,1.73412,1.73402,1.73402,4714074.0
2009-12-01 01:53:00,1.73423,1.73423,1.73391,1.73391,9238317.0
2009-12-01 01:54:00,1.73376,1.73379,1.7337,1.7337,33970920.0
2009-12-01 01:55:00,1.73382,1.73393,1.73382,1.73389,11002761.0
2009-12-01 01:56:00,1.73377,1.73377,1.73368,1.73369,14055410.0
2009-12-01 01:57:00,1.7339,1.73398,1.73382,1.73396,16554401.0
2009-12-01 01:58:00,1.73384,1.73394,1.73384,1.73385,10186917.0
2009-12-01 01:59:00,1.73384,1.73396,1.73384,1.73393,8890249.0
2009-12-01 02:00:00,1.73379,1.73391,1.73379,1.73385,8463680.0
2009-12-01 02:01:00,1.73386,1.73399,1.73386,1.73387,11247561.0
2009-12-01 02:02:00,1.73405,1.73415,1.73399,1.73415,15413783.0
2009-12-01 02:03:00,1.73398,1.73409,1.73398,1.73403,13713940.0
2009-12-01 02:04:00,1.73422,1.73429,1.73422,1.73428,10516880.0
2009-12-01 02:05:00,1.73415,1.73415,1.734,1.73403,31677480.0
2009-12-01 02:06:00,1.73404,1.73404,1.73382,1.73383,8644442.0
2009-12-01 02:07:00,1.73362,1.73374,1.73362,1.7337,4923315.0
2009-12-01 02:08:00,1.73375,1.73393,1.73375,1.73393,8212645.0
2009-12-01 02:09:00,1.73386,1.73407,1.73375,1.73407,5464116.0
2009-12-01 02:10:00,1.73405,1.73405,1.73354,1.73401,4195005.0
2009-12-01 02:11:00,1.73398,1.73426,1.73398,1.73402,10663716.0
2009-12-01 02:12:00,1.73407,1.73418,1.73395,1.73418,7244470.0
2009-12-01 02:13:00,1.73393,1.73459,1.73393,1.7345,9054228.0
2009-12-01 02:14:00,1.73456,1.73511,1.73456,1.73508,8505640.0
2009-12-01 02:15:00,1.73507,1.73507,1.73494,1.73507,19372030.0
2009-12-01 02:16:00,1.73513,1.7353,1.73509,1.7353,10489564.0
2009-12-01 02:17:00,1.73517,1.73517,1.73503,1.73503,11150180.0
2009-12-01 02:18:00,1.73508,1.73508,1.73489,1.73492,5474959.0
2009-12-01 02:19:00,1.73485,1.73485,1.73466,1.73466,9502330.0
2009-12-01 02:20:00,1.73468,1.73468,1.73448,1.7345,8413962.0
2009-12-01 02:21:00,1.73459,1.73476,1.73436,1.73476,6534216.0
2009-12-01 02:22:00,1.73487,1.73488,1.73462,1.7347,12776330.0
2009-12-01 02:23:00,1.73459,1.73478,1.73459,1.73475,6509955.0
2009-12-01 02:24:00,1.73459,1.73474,1.73459,1.73465,3633868.0
2009-12-01 02:25:00,1.73456,1.73474,1.73456,1.73463,10842971.0
2009-12-01 02:26:00,1.73459,1.73459,1.73431,1.73431,10822685.0
2009-12-01 02:27:00,1.73448,1.73465,1.73442,1.73465,9083152.0
2009-12-01 02:28:00,1.73473,1.73487,1.73473,1.73487,10395921.0
2009-12-01 02:29:00,1.73493,1.73499,1.73483,1.73496,10877415.0
2009-12-01 02:30:00,1.73487,1.73508,1.73481,1.73508,8638996.0
2009-12-01 02:31:00,1.73515,1.7352,1.73504,1.73504,6071064.0
2009-12-01 02:32:00,1.73495,1.73524,1.73488,1.73524,8260211.0
2009-12-01 02:33:00,1.73517,1.73517,1.73463,1.73517,9955942.0
2009-12-01 02:34:00,1.73501,1.73524,1.73496,1.73524,4217723.0
2009-12-01 02:35:00,1.73528,1.73528,1.73514,1.73527,4626230.0
2009-12-01 02:36:00,1.73541,1.73541,1.73519,1.73519,7432875.0
2009-12-01 02:37:00,1.73514,1.73527,1.7351,1.7351,6516912.0
2009-12-01 02:38:00,1.73514,1.73522,1.73512,1.73512,7550559.0
2009-12-01 02:39:00,1.735,1.73507,1.7349,1.73507,30155380.0
2009-12-01 02:40:00,1.73524,1.73541,1.73524,1.73541,8451933.0
2009-12-01 02:41:00,1.73534,1.73547,1.73528,1.73538,11201405.0
2009-12-01 02:42:00,1.73551,1.73565,1.73551,1.73565,5855421.0
2009-12-01 02:43:00,1.7355,1.73572,1.7355,1.73564,13138332.0
2009-12-01 02:44:00,1.73578,1.73578,1.73567,1.73567,7296220.0
2009-12-01 02:45:00,1.73556,1.73556,1.73524,1.73524,14105714.0
2009-12-01 02:46:00,1.73535,1.73535,1.73518,1.73521,3484181.0
2009-12-01 02:47:00,1.73509,1.73509,1.73493,1.73494,5263853.0
2009-12-01 02:48:00,1.73502,1.73502,1.73484,1.73491,7839989.0
2009-12-01 02:49:00,1.73476,1.73476,1.73458,1.73467,13447967.0
2009-12-01 02:50:00,1.73487,1.73504,1.73487,1.73495,8958394.0
2009-12-01 02:51:00,1.73502,1.73502,1.73455,1.735,7412329.0
2009-12-01 02:52:00,1.73501,1.73522,1.735,1.73522,11017237.0
2009-12-01 02:53:00,1.73516,1.73519,1.73503,1.73518,7738644.0
2009-12-01 02:54:00,1.73511,1.73512,1.73467,1.73498,9791056.0
2009-12-01 02:55:00,1.73496,1.73496,1.73469,1.73475,7154414.0
2009-12-01 02:56:00,1.73473,1.73476,1.73443,1.73448,15776533.0
2009-12-01 02:57:00,1.73427,1.73427,1.73388,1.73388,5815458.0
2009-12-01 02:58:00,1.73386,1.73413,1.73386,1.73413,8710999.0
2009-12-01 02:59:00,1.73405,1.73419,1.73405,1.73419,6307688.0
2009-12-01 03:00:00,1.73433,1.73473,1.73433,1.73473,8914559.0
2009-12-01 03:01:00,1.73468,1.73481,1.73468,1.7348,9169342.0
2009-12-01 03:02:00,1.73494,1.73494,1.73482,1.73487,12372612.0
2009-12-01 03:03:00,1.73483,1.73533,1.73483,1.73533,15819120.0
2009-12-01 03:04:00,1.73548,1.73564,1.73548,1.73556,4972855.0
2009-12-01 03:05:00,1.73552,1.73555,1.73549,1.73555,6398691.0
2009-12-01 03:06:00,1.73554,1.73563,1.73543,1.73561,14007365.0
2009-12-01 03:07:00,1.73551,1.73551,1.73526,1.73526,8641193.0
2009-12-01 03:08:00,1.7354,1.7355,1.7354,1.73547,8082300.0
2009-12-01 03:09:00,1.73554,1.73563,1.73546,1.7355,8350560.0
2009-12-01 03:10:00,1.73549,1.73579,1.73549,1.73576,12676814.0
2009-12-01 03:11:00,1.73567,1.73576,1.73559,1.73563,15412008.0
2009-12-01 03:12:00,1.73551,1.73551,1.73494,1.73523,7402305.0
2009-12-01 03:13:00,1.73529,1.73551,1.73529,1.73551,9464038.0
2009-12-01 03:14:00,1.73557,1.73567,1.73555,1.73567,8118336.0
2009-12-01 03:15:00,1.73556,1.73565,1.73549,1.73549,17022271.0
2009-12-01 03:16:00,1.73545,1.73577,1.73545,1.73577,4238842.0
2009-12-01 03:17:00,1.73567,1.73576,1.73564,1.73572,29609388.0
2009-12-01 03:18:00,1.73581,1.73584,1.73577,1.73577,7799811.0
2009-12-01 03:19:00,1.73557,1.73557,1.73551,1.73552,11216650.0
2009-12-01 03:20:00,1.73562,1.73575,1.73554,1.73575,12597809.0
2009-12-01 03:21:00,1.73579,1.73581,1.73565,1.73571,9460609.0
2009-12-01 03:22:00,1.73565,1.73565,1.73531,1.73531,7979823.0
2009-12-01 03:23:00,1.73531,1.73539,1.73531,1.73536,8748180.0
2009-12-01 03:24:00,1.73533,1.73533,1.73496,1.73496,10886220.0
2009-12-01 03:25:00,1.73497,1.73497,1.73478,1.7349,6227133.0
2009-12-01 03:26:00,1.73515,1.73529,1.73515,1.73528,6662007.0
2009-12-01 03:27:00,1.73519,1.7352,1.73514,1.7352,8528800.0
2009-12-01 03:28:00,1.73513,1.7353,1.73513,1.73527,6596568.0
2009-12-01 03:29:00,1.73533,1.73552,1.73527,1.73552,7015930.0
2009-12-01 03:30:00,1.73551,1.73561,1.73547,1.73555,8174567.0
2009-12-01 03:31:00,1.73559,1.73569,1.73541,1.73555,5589286.0
2009-12-01 03:32:00,1.73532,1.73546,1.73512,1.73546,4690345.0
2009-12-01 03:33:00,1.73549,1.73564,1.73549,1.73558,21090280.0
2009-12-01 03:34:00,1.7357,1.73575,1.73548,1.73548,9292856.0
2009-12-01 03:35:00,1.73545,1.73556,1.7353,1.73556,9993393.0
2009-12-01 03:36:00,1.73566,1.73587,1.73565,1.73587,8427246.0
2009-12-01 03:37:00,1.73577,1.73594,1.73575,1.73594,10149806.0
2009-12-01 03:38:00,1.73593,1.73593,1.73579,1.73579,6041781.0
2009-12-01 03:39:00,1.73574,1.7358,1.73564,1.73564,19055082.0
2009-12-01 03:40:00,1.73567,1.73567,1.73501,1.73501,4960117.0
2009-12-01 03:41:00,1.73539,1.73559,1.73538,1.73538,6194986.0
2009-12-01 03:42:00,1.73552,1.7356,1.73552,1.73559,7810437.0
2009-12-01 03:43:00,1.73557,1.73568,1.73556,1.73567,8581166.0
2009-12-01 03:44:00,1.73582,1.73598,1.73537,1.73585,8932114.0
2009-12-01 03:45:00,1.73599,1.73607,1.73589,1.73589,9228990.0
2009-12-01 03:46:00,1.73553,1.73607,1.73553,1.73599,8306939.0
2009-12-01 03:47:00,1.73606,1.73606,1.73592,1.73592,8675043.0
2009-12-01 03:48:00,1.73587,1.73589,1.73571,1.73578,7023677.0
2009-12-01 03:49:00,1.73573,1.73573,1.73564,1.73569,7820904.0
2009-12-01 03:50:00,1.73579,1.73579,1.73564,1.73564,10222197.0
2009-12-01 03:51:00,1.73558,1.7358,1.73541,1.73541,9038725.0
2009-12-01 03:52:00,1.7357,1.73572,1.73549,1.73549,7598512.0
2009-12-01 03:53:00,1.73532,1.73555,1.73532,1.73546,7150086.0
2009-12-01 03:54:00,1.73548,1.73548,1.73531,1.73539,5579138.0
2009-12-01 03:55:00,1.73535,1.73537,1.73534,1.73534,4390072.0
2009-12-01 03:56:00,1.73538,1.73539,1.73517,1.73517,7227793.0
2009-12-01 03:57:00,1.73514,1.7352,1.73509,1.73509,22856841.0
2009-12-01 03:58:00,1.73517,1.73535,1.73516,1.73535,6801869.0
2009-12-01 03:59:00,1.73547,1.73566,1.73547,1.73553,9202519.0
2009-12-01 04:00:00,1.73565,1.73573,1.73559,1.73573,5455934.0
2009-12-01 04:01:00,1.73563,1.73563,1.73544,1.73544,6707480.0
2009-12-01 04:02:00,1.73547,1.73586,1.73547,1.73582,9923063.0
2009-12-01 04:03:00,1.73584,1.736,1.73577,1.736,16589412.0
2009-12-01 04:04:00,1.73589,1.73595,1.73584,1.73586,6484224.0
2009-12-01 04:05:00,1.73569,1.73569,1.73529,1.73529,6933240.0
2009-12-01 04:06:00,1.73528,1.73542,1.73525,1.73542,7463392.0
2009-12-01 04:07:00,1.73547,1.73556,1.73536,1.73556,17375184.0
2009-12-01 04:08:00,1.73556,1.73572,1.73555,1.73572,10486475.0
2009-12-01 04:09:00,1.73559,1.73586,1.73559,1.73578,8788686.0
2009-12-01 04:10:00,1.73571,1.73571,1.73562,1.73564,5179294.0
2009-12-01 04:11:00,1.73565,1.73568,1.73551,1.73551,8908185.0
2009-12-01 04:12:00,1.73545,1.73545,1.73529,1.73529,6310164.0
2009-12-01 04:13:00,1.73533,1.73533,1.73521,1.73521,13879531.0
2009-12-01 04:14:00,1.73509,1.73517,1.73504,1.73508,5234726.0
2009-12-01 04:15:00,1.73504,1.73504,1.73489,1.73489,9485762.0
2009-12-01 04:16:00,1.73482,1.73492,1.7347,1.73492,12141150.0
2009-12-01 04:17:00,1.73481,1.73485,1.73479,1.73479,5217598.0
2009-12-01 04:18:00,1.73474,1.7348,1.73465,1.73465,5631401.0
2009-12-01 04:19:00,1.73463,1.73474,1.73454,1.73474,10380864.0
2009-12-01 04:20:00,1.73469,1.73475,1.73415,1.73475,9336714.0
2009-12-01 04:21:00,1.73487,1.73526,1.73487,1.73526,8732183.0
2009-12-01 04:22:00,1.73519,1.73519,1.73502,1.73504,6708339.0
2009-12-01 04:23:00,1.73505,1.73509,1.73502,1.73505,9274725.0
2009-12-01 04:24:00,1.73496,1.73506,1.73482,1.73482,9874725.0
2009-12-01 04:25:00,1.735,1.73503,1.73496,1.73497,28930704.0
2009-12-01 04:26:00,1.73489,1.73523,1.73489,1.73509,3188985.0
2009-12-01 04:27:00,1.73514,1.73539,1.73514,1.73539,8749871.0
2009-12-01 04:28:00,1.7355,1.73563,1.73549,1.73553,11980886.0
2009-12-01 04:29:00,1.7356,1.73579,1.7356,1.73571,11091269.0
2009-12-01 04:30:00,1.73561,1.73561,1.73551,1.73553,11178377.0
2009-12-01 04:31:00,1.73547,1.73547,1.73526,1.73535,8035939.0
2009-12-01 04:32:00,1.73523,1.73533,1.73512,1.73531,5343527.0
2009-12-01 04:33:00,1.73534,1.73542,1.73531,1.73541,7406175.0
2009-12-01 04:34:00,1.73546,1.73573,1.73524,1.73524,10072896.0
2009-12-01 04:35:00,1.73551,1.73551,1.73498,1.73498,25800960.0
2009-12-01 04:36:00,1.73491,1.73491,1.73472,1.73472,9044439.0
2009-12-01 04:37:00,1.73472,1.73486,1.73472,1.73475,34848240.0
2009-12-01 04:38:00,1.73482,1.73482,1.73468,1.73472,6267681.0
2009-12-01 04:39:00,1.73472,1.73472,1.73448,1.73448,4965463.0
2009-12-01 04:40:00,1.73433,1.73448,1.73427,1.73427,8245148.0
2009-12-01 04:41:00,1.73415,1.73421,1.73397,1.73421,14015918.0
2009-12-01 04:42:00,1.73422,1.73431,1.7341,1.73417,6539056.0
2009-12-01 04:43:00,1.73423,1.73424,1.73387,1.73387,12307904.0
2009-12-01 04:44:00,1.7338,1.73381,1.73375,1.73379,4995848.0
2009-12-01 04:45:00,1.7337,1.7337,1.73332,1.73345,15256223.0
2009-12-01 04:46:00,1.73336,1.73336,1.73307,1.73329,9128257.0
2009-12-01 04:47:00,1.73337,1.73338,1.73327,1.73327,8292367.0
2009-12-01 04:48:00,1.73319,1.73319,1.7328,1.7328,5458307.0
2009-12-01 04:49:00,1.73273,1.73273,1.7324,1.7324,8223019.0
2009-12-01 04:50:00,1.73251,1.73292,1.73251,1.73289,9683769.0
2009-12-01 04:51:00,1.73293,1.73334,1.73293,1.73334,27845960.0
2009-12-01 04:52:00,1.73335,1.73355,1.73332,1.73355,9493457.0
2009-12-01 04:53:00,1.73354,1.73358,1.73344,1.73344,11523588.0
2009-12-01 04:54:00,1.73345,1.73349,1.73336,1.73344,7211317.0
2009-12-01 04:55:00,1.73333,1.73333,1.73298,1.73298,10168173.0
2009-12-01 04:56:00,1.73291,1.73303,1.73284,1.73303,7832706.0
2009-12-01 04:57:00,1.73305,1.73319,1.73305,1.73319,19157616.0
2009-12-01 04:58:00,1.7332,1.7332,1.73286,1.73309,8024005.0
2009-12-01 04:59:00,1.73305,1.73314,1.73295,1.73313,11791080.0
2009-12-01 05:00:00,1.73315,1.73315,1.73265,1.73301,6997165.0
2009-12-01 05:01:00,1.73306,1.73311,1.73306,1.73308,25392809.0
2009-12-01 05:02:00,1.73305,1.7331,1.73305,1.7331,5230217.0
2009-12-01 05:03:00,1.73316,1.73319,1.73285,1.73285,5007289.0
2009-12-01 05:04:00,1.73277,1.73283,1.73255,1.73257,9829699.0
2009-12-01 05:05:00,1.73258,1.73281,1.73258,1.7327,32402748.0
2009-12-01 05:06:00,1.73267,1.73288,1.73267,1.73282,5351835.0
2009-12-01 05:07:00,1.73278,1.73295,1.73269,1.7328,5305071.0
2009-12-01 05:08:00,1.73275,1.73291,1.73275,1.73284,4766092.0
2009-12-01 05:09:00,1.73283,1.73299,1.73283,1.73295,10699710.0
2009-12-01 05:10:00,1.73293,1.73293,1.73268,1.73268,8278765.0
2009-12-01 05:11:00,1.73268,1.73268,1.73249,1.73262,10341520.0
2009-12-01 05:12:00,1.73268,1.73268,1.73248,1.73249,5387320.0
2009-12-01 05:13:00,1.73251,1.73258,1.73244,1.73244,5175853.0
2009-12-01 05:14:00,1.73239,1.73255,1.73239,1.7325,5270069.0
2009-12-01 05:15:00,1.73255,1.73275,1.73254,1.73269,5854717.0
2009-12-01 05:16:00,1.73287,1.73326,1.73287,1.73326,4996068.0
2009-12-01 05:17:00,1.73328,1.73335,1.73319,1.73335,17068023.0
2009-12-01 05:18:00,1.7334,1.73356,1.7334,1.73356,6557094.0
2009-12-01 05:19:00,1.73362,1.73369,1.73362,1.73363,13248700.0
2009-12-01 05:20:00,1.73347,1.73378,1.73347,1.73378,7418896.0
2009-12-01 05:21:00,1.73377,1.73422,1.73377,1.73422,18858384.0
2009-12-01 05:22:00,1.73418,1.73418,1.73389,1.73396,3843153.0
2009-12-01 05:23:00,1.734,1.73429,1.734,1.73426,8182740.0
2009-12-01 05:24:00,1.73413,1.73427,1.73413,1.73427,12091384.0
2009-12-01 05:25:00,1.73421,1.73421,1.73401,1.73401,12365668.0
2009-12-01 05:26:00,1.73404,1.73431,1.73399,1.73431,5314130.0
2009-12-01 05:27:00,1.73433,1.73453,1.73426,1.73453,4628349.0
2009-12-01 05:28:00,1.73458,1.73458,1.7344,1.7344,6613936.0
2009-12-01 05:29:00,1.73436,1.73436,1.73419,1.73434,30708615.0
2009-12-01 05:30:00,1.73431,1.7344,1.7343,1.73433,14268271.0
2009-12-01 05:31:00,1.73435,1.73464,1.73435,1.73463,5013493.0
2009-12-01 05:32:00,1.7347,1.7347,1.73459,1.73459,13179779.0
2009-12-01 05:33:00,1.73479,1.73532,1.73479,1.73532,7505752.0
2009-12-01 05:34:00,1.73537,1.73537,1.73487,1.73487,9949860.0
2009-12-01 05:35:00,1.73481,1.73484,1.73469,1.7347,7024323.0
2009-12-01 05:36:00,1.73466,1.73466,1.7344,1.73447,6268759.0
2009-12-01 05:37:00,1.73452,1.73452,1.7343,1.7343,5489184.0
2009-12-01 05:38:00,1.73428,1.73428,1.73394,1.73406,8183690.0
2009-12-01 05:39:00,1.73415,1.73428,1.73415,1.7342,9414226.0
2009-12-01 05:40:00,1.73433,1.73444,1.73432,1.73441,7476964.0
2009-12-01 05:41:00,1.73451,1.73485,1.73451,1.73485,13699548.0
2009-12-01 05:42:00,1.73484,1.73491,1.73464,1.73464,7831758.0
2009-12-01 05:43:00,1.73458,1.7347,1.73457,1.7347,12663938.0
2009-12-01 05:44:00,1.73475,1.73495,1.73475,1.73492,17230719.0
2009-12-01 05:45:00,1.73501,1.73501,1.73472,1.73472,4356825.0
2009-12-01 05:46:00,1.73468,1.73469,1.73437,1.73441,7547395.0
2009-12-01 05:47:00,1.73457,1.73469,1.73457,1.73458,20584994.0
2009-12-01 05:48:00,1.73453,1.73471,1.73453,1.73458,14922464.0
2009-12-01 05:49:00,1.73484,1.73484,1.7346,1.73478,4979802.0
2009-12-01 05:50:00,1.7348,1.7352,1.7348,1.7352,24697449.0
2009-12-01 05:51:00,1.73522,1.73542,1.73522,1.73539,20524320.0
2009-12-01 05:52:00,1.73526,1.73545,1.73525,1.73525,9670749.0
2009-12-01 05:53:00,1.73515,1.73515,1.73483,1.73483,6358064.0
2009-12-01 05:54:00,1.73481,1.73481,1.73466,1.73479,6763207.0
2009-12-01 05:55:00,1.73488,1.73518,1.73488,1.73518,8495970.0
2009-12-01 05:56:00,1.73533,1.73553,1.73533,1.73534,6260517.0
2009-12-01 05:57:00,1.73525,1.73525,1.73501,1.73501,6470689.0
2009-12-01 05:58:00,1.73502,1.73521,1.73501,1.73517,10342872.0
2009-12-01 05:59:00,1.73514,1.73514,1.73495,1.73495,45608094.0
2009-12-01 06:00:00,1.73482,1.73482,1.73472,1.73479,4958946.0
2009-12-01 06:01:00,1.73476,1.73561,1.73476,1.73561,10640808.0
2009-12-01 06:02:00,1.73561,1.73561,1.73543,1.73546,5898546.0
2009-12-01 06:03:00,1.7354,1.73545,1.73527,1.73527,44677446.0
2009-12-01 06:04:00,1.73524,1.73524,1.73504,1.7352,4699678.0
2009-12-01 06:05:00,1.73526,1.73526,1.73514,1.73515,10571970.0
2009-12-01 06:06:00,1.73509,1.73512,1.73491,1.73491,3593155.0
2009-12-01 06:07:00,1.73489,1.73489,1.73474,1.73478,9916808.0
2009-12-01 06:08:00,1.73476,1.73486,1.73465,1.73486,11092657.0
2009-12-01 06:09:00,1.73491,1.73493,1.73463,1.73463,11678526.0
2009-12-01 06:10:00,1.73456,1.73456,1.73439,1.73446,7615777.0
2009-12-01 06:11:00,1.73441,1.73448,1.73425,1.73448,7707163.0
2009-12-01 06:12:00,1.73453,1.73464,1.73453,1.73459,6638291.0
2009-12-01 06:13:00,1.73455,1.73459,1.73448,1.73451,8840680.0
2009-12-01 06:14:00,1.73459,1.73477,1.73455,1.7346,8365620.0
2009-12-01 06:15:00,1.73449,1.73454,1.73432,1.73434,8917794.0
2009-12-01 06:16:00,1.73424,1.73424,1.73406,1.7341,7011162.0
2009-12-01 06:17:00,1.73407,1.73407,1.73401,1.73405,17126469.0
2009-12-01 06:18:00,1.73405,1.73422,1.73405,1.73422,4915526.0
2009-12-01 06:19:00,1.73429,1.73439,1.73428,1.73428,12504986.0
2009-12-01 06:20:00,1.73419,1.73419,1.73389,1.73391,6362294.0
2009-12-01 06:21:00,1.73386,1.73418,1.73386,1.73418,45595305.0
2009-12-01 06:22:00,1.73426,1.73449,1.73424,1.73449,13401674.0
2009-12-01 06:23:00,1.73446,1.73446,1.73426,1.73426,10016440.0
2009-12-01 06:24:00,1.73423,1.73425,1.73411,1.73411,6865393.0
2009-12-01 06:25:00,1.73408,1.73415,1.734,1.73415,37362498.0
2009-12-01 06:26:00,1.73412,1.73415,1.73378,1.73414,5473319.0
2009-12-01 06:27:00,1.73409,1.73419,1.73409,1.73419,57633383.0
2009-12-01 06:28:00,1.73422,1.73422,1.73404,1.73404,9476718.0
2009-12-01 06:29:00,1.73397,1.73405,1.73397,1.73398,49507656.0
2009-12-01 06:30:00,1.73394,1.73394,1.7336,1.7336,10932099.0
2009-12-01 06:31:00,1.73348,1.73359,1.73339,1.73347,7133722.0
2009-12-01 06:32:00,1.73349,1.73349,1.73329,1.73335,5619874.0
2009-12-01 06:33:00,1.73334,1.73338,1.73331,1.73333,38747540.0
2009-12-01 06:34:00,1.73337,1.73364,1.73337,1.73359,9221888.0
2009-12-01 06:35:00,1.73364,1.73368,1.73357,1.73368,43291898.0
2009-12-01 06:36:00,1.73375,1.73403,1.73357,1.73403,14571627.0
2009-12-01 06:37:00,1.73407,1.73415,1.73396,1.73413,12122148.0
2009-12-01 06:38:00,1.73406,1.73409,1.73378,1.73397,8667152.0
2009-12-01 06:39:00,1.73391,1.73396,1.73356,1.73387,16156192.0
2009-12-01 06:40:00,1.73394,1.73409,1.73394,1.73406,6316889.0
2009-12-01 06:41:00,1.73413,1.73435,1.73413,1.73429,3240280.0
2009-12-01 06:42:00,1.73442,1.73462,1.73442,1.73461,8379221.0
2009-12-01 06:43:00,1.73466,1.73492,1.73466,1.73492,14571270.0
2009-12-01 06:44:00,1.73494,1.73508,1.73493,1.73507,9261533.0
2009-12-01 06:45:00,1.7351,1.73541,1.7351,1.73513,27816970.0
2009-12-01 06:46:00,1.73508,1.73509,1.73482,1.73488,7158897.0
2009-12-01 06:47:00,1.73484,1.73488,1.73475,1.73475,12462147.0
2009-12-01 06:48:00,1.73469,1.7347,1.73458,1.73469,5777875.0
2009-12-01 06:49:00,1.73477,1.73501,1.73477,1.73487,30302298.0
2009-12-01 06:50:00,1.73476,1.73492,1.73476,1.73485,9467014.0
2009-12-01 06:51:00,1.73477,1.7348,1.73459,1.73459,22978326.0
2009-12-01 06:52:00,1.73456,1.73456,1.73437,1.73437,9308022.0
2009-12-01 06:53:00,1.73454,1.73467,1.73454,1.73461,55006710.0
2009-12-01 06:54:00,1.73462,1.73466,1.73442,1.73466,11783540.0
2009-12-01 06:55:00,1.73458,1.73463,1.73444,1.73456,12043381.0
2009-12-01 06:56:00,1.73467,1.73469,1.73457,1.73457,6529839.0
2009-12-01 06:57:00,1.7347,1.7347,1.73447,1.73447,10071560.0
2009-12-01 06:58:00,1.73446,1.73452,1.73441,1.73441,8625409.0
2009-12-01 06:59:00,1.73442,1.73448,1.73432,1.73448,13190543.0
2009-12-01 07:00:00,1.73443,1.73443,1.73424,1.73433,9707062.0
2009-12-01 07:01:00,1.73435,1.73445,1.73435,1.73445,33549578.0
2009-12-01 07:02:00,1.73448,1.73448,1.73427,1.73433,11627774.0
2009-12-01 07:03:00,1.73428,1.73428,1.73417,1.73425,11771770.0
2009-12-01 07:04:00,1.73414,1.73438,1.73414,1.73433,6273032.0
2009-12-01 07:05:00,1.73456,1.73476,1.73455,1.73468,22430004.0
2009-12-01 07:06:00,1.73464,1.73504,1.73464,1.73504,12275786.0
2009-12-01 07:07:00,1.73508,1.73508,1.7349,1.7349,29319884.0
2009-12-01 07:08:00,1.73492,1.73501,1.73485,1.73495,12140985.0
2009-12-01 07:09:00,1.73499,1.73505,1.7349,1.73505,5197615.0
2009-12-01 07:10:00,1.73511,1.73545,1.73511,1.73545,13791739.0
2009-12-01 07:11:00,1.73544,1.73544,1.73534,1.73538,53770136.0
2009-12-01 07:12:00,1.73537,1.73537,1.73513,1.73519,9179615.0
2009-12-01 07:13:00,1.73503,1.73503,1.73477,1.73483,32605508.0
2009-12-01 07:14:00,1.73488,1.73488,1.73468,1.73469,6018359.0
2009-12-01 07:15:00,1.73457,1.73465,1.73453,1.73462,5496848.0
2009-12-01 07:16:00,1.73469,1.73487,1.73469,1.73487,6954166.0
2009-12-01 07:17:00,1.73493,1.73524,1.7349,1.73524,63560689.0
2009-12-01 07:18:00,1.73538,1.73562,1.73538,1.73558,14288529.0
2009-12-01 07:19:00,1.73573,1.73573,1.73552,1.73561,7525872.0
2009-12-01 07:20:00,1.73563,1.73619,1.73563,1.73619,59511595.0
2009-12-01 07:21:00,1.73622,1.73623,1.73596,1.73596,58656728.0
2009-12-01 07:22:00,1.73594,1.73594,1.73574,1.7358,6659233.0
2009-12-01 07:23:00,1.7358,1.7358,1.73563,1.73563,5499904.0
2009-12-01 07:24:00,1.73559,1.73559,1.73539,1.73545,11383563.0
2009-12-01 07:25:00,1.73545,1.73545,1.73528,1.73532,11339830.0
2009-12-01 07:26:00,1.73529,1.73529,1.73514,1.73518,7689132.0
2009-12-01 07:27:00,1.73505,1.73516,1.73494,1.73504,8871911.0
2009-12-01 07:28:00,1.73497,1.735,1.73488,1.73488,7701874.0
2009-12-01 07:29:00,1.73486,1.73486,1.73467,1.73471,7878698.0
2009-12-01 07:30:00,1.73472,1.73472,1.73445,1.73445,9630530.0
2009-12-01 07:31:00,1.73451,1.73452,1.73431,1.73431,5299112.0
2009-12-01 07:32:00,1.73416,1.7343,1.73411,1.73411,7833194.0
2009-12-01 07:33:00,1.7342,1.73439,1.7342,1.73439,46816760.0
2009-12-01 07:34:00,1.73438,1.73438,1.73421,1.73421,5139251.0
2009-12-01 07:35:00,1.73427,1.73431,1.73425,1.73425,6585856.0
2009-12-01 07:36:00,1.73432,1.73458,1.73432,1.73457,7448517.0
2009-12-01 07:37:00,1.7347,1.7348,1.73466,1.73466,8286400.0
2009-12-01 07:38:00,1.73457,1.73457,1.73426,1.73426,12098412.0
2009-12-01 07:39:00,1.73431,1.73431,1.73401,1.73402,51710872.0
2009-12-01 07:40:00,1.73402,1.7341,1.73386,1.7341,10076543.0
2009-12-01 07:41:00,1.73421,1.73438,1.7342,1.7342,46905276.0
2009-12-01 07:42:00,1.73427,1.73428,1.73416,1.73421,7090291.0
2009-12-01 07:43:00,1.73424,1.73431,1.73414,1.73414,51365296.0
2009-12-01 07:44:00,1.73383,1.73408,1.73382,1.73382,9111222.0
2009-12-01 07:45:00,1.73377,1.73377,1.73316,1.73325,11023920.0
2009-12-01 07:46:00,1.73318,1.73354,1.73317,1.73354,8055208.0
2009-12-01 07:47:00,1.73361,1.73384,1.73361,1.73371,52096995.0
2009-12-01 07:48:00,1.73369,1.73378,1.73367,1.73372,13649901.0
2009-12-01 07:49:00,1.73364,1.73364,1.73331,1.73331,66956239.0
2009-12-01 07:50:00,1.73322,1.73322,1.73307,1.73309,5954874.0
2009-12-01 07:51:00,1.73318,1.73331,1.73318,1.73329,42706100.0
2009-12-01 07:52:00,1.73325,1.73325,1.73298,1.73298,12405009.0
2009-12-01 07:53:00,1.73307,1.73342,1.73306,1.73333,27345822.0
2009-12-01 07:54:00,1.73334,1.73334,1.73312,1.73312,12075194.0
2009-12-01 07:55:00,1.73302,1.73305,1.73281,1.73304,13807835.0
2009-12-01 07:56:00,1.73306,1.73319,1.73301,1.73305,9670907.0
2009-12-01 07:57:00,1.73321,1.73329,1.73309,1.73309,8201989.0
2009-12-01 07:58:00,1.73297,1.733,1.7326,1.73293,9800290.0
2009-12-01 07:59:00,1.73286,1.73302,1.73262,1.73302,40661841.0
2009-12-01 08:00:00,1.73301,1.7331,1.73297,1.7331,4845739.0
2009-12-01 08:01:00,1.73309,1.73323,1.73309,1.73323,44148450.0
2009-12-01 08:02:00,1.73324,1.73329,1.73291,1.73314,10195865.0
2009-12-01 08:03:00,1.73323,1.73326,1.73317,1.73318,85555280.0
2009-12-01 08:04:00,1.73313,1.73313,1.7328,1.73284,10161785.0
2009-12-01 08:05:00,1.73292,1.73344,1.73292,1.73344,68912575.0
2009-12-01 08:06:00,1.73339,1.73356,1.73316,1.7335,10949770.0
2009-12-01 08:07:00,1.73354,1.73354,1.7333,1.73338,7930612.0
2009-12-01 08:08:00,1.73329,1.73332,1.73314,1.73314,9727366.0
2009-12-01 08:09:00,1.73315,1.73315,1.73305,1.73305,4934403.0
2009-12-01 08:10:00,1.73308,1.73308,1.73258,1.73281,147308328.0
2009-12-01 08:11:00,1.73279,1.73294,1.73277,1.73294,4874468.0
2009-12-01 08:12:00,1.73297,1.73304,1.73289,1.73301,6241612.0
2009-12-01 08:13:00,1.73305,1.73305,1.73282,1.73282,34857592.0
2009-12-01 08:14:00,1.73278,1.73278,1.73259,1.73265,7179112.0
2009-12-01 08:15:00,1.73263,1.73263,1.73229,1.73235,27813344.0
2009-12-01 08:16:00,1.73228,1.73228,1.73202,1.73222,8234639.0
2009-12-01 08:17:00,1.73222,1.73242,1.73213,1.73242,7934894.0
2009-12-01 08:18:00,1.73247,1.73265,1.73247,1.73265,41382278.0
2009-12-01 08:19:00,1.73269,1.73269,1.73256,1.73268,58852544.0
2009-12-01 08:20:00,1.73252,1.7326,1.7325,1.7325,11738459.0
2009-12-01 08:21:00,1.73235,1.73235,1.73211,1.73213,11652393.0
2009-12-01 08:22:00,1.73215,1.7323,1.73215,1.7323,15596316.0
2009-12-01 08:23:00,1.73223,1.73235,1.73214,1.73235,81425565.0
2009-12-01 08:24:00,1.7325,1.73258,1.73249,1.73257,7401988.0
2009-12-01 08:25:00,1.73262,1.73288,1.73262,1.73271,11124773.0
2009-12-01 08:26:00,1.73274,1.73277,1.73268,1.73273,5898975.0
2009-12-01 08:27:00,1.73282,1.73282,1.73274,1.73274,81142320.0
2009-12-01 08:28:00,1.73264,1.73264,1.73257,1.73257,6510072.0
2009-12-01 08:29:00,1.73253,1.73253,1.73233,1.73233,9505864.0
2009-12-01 08:30:00,1.73245,1.73246,1.73229,1.73241,13051110.0
2009-12-01 08:31:00,1.73242,1.73242,1.73234,1.7324,32687334.0
2009-12-01 08:32:00,1.73239,1.73241,1.73233,1.73234,5228750.0
2009-12-01 08:33:00,1.73224,1.73227,1.73212,1.73213,7205431.0
2009-12-01 08:34:00,1.73201,1.73205,1.73184,1.73205,9508916.0
2009-12-01 08:35:00,1.73208,1.73231,1.73202,1.73231,18741492.0
2009-12-01 08:36:00,1.7324,1.73287,1.7324,1.73287,8349334.0
2009-12-01 08:37:00,1.73292,1.73311,1.73282,1.73282,16220314.0
2009-12-01 08:38:00,1.73268,1.73268,1.7324,1.7324,5667435.0
2009-12-01 08:39:00,1.73243,1.73243,1.73223,1.73225,9305697.0
2009-12-01 08:40:00,1.73221,1.73224,1.73207,1.73209,7887793.0
2009-12-01 08:41:00,1.7321,1.73223,1.73197,1.73223,6953153.0
2009-12-01 08:42:00,1.73212,1.73257,1.73212,1.73232,8415303.0
2009-12-01 08:43:00,1.73218,1.73221,1.73202,1.73208,6720420.0
2009-12-01 08:44:00,1.73202,1.73202,1.73166,1.73166,8102170.0
2009-12-01 08:45:00,1.7317,1.73175,1.73154,1.73175,5902613.0
2009-12-01 08:46:00,1.73181,1.73214,1.73181,1.73214,7846696.0
2009-12-01 08:47:00,1.73214,1.73273,1.73214,1.73244,26962224.0
2009-12-01 08:48:00,1.73245,1.73245,1.73233,1.73233,4364141.0
2009-12-01 08:49:00,1.73231,1.73231,1.73214,1.73214,10460524.0
2009-12-01 08:50:00,1.73212,1.73215,1.73181,1.73181,8307485.0
2009-12-01 08:51:00,1.73197,1.73197,1.73175,1.73179,11234961.0
2009-12-01 08:52:00,1.73167,1.73174,1.73139,1.73174,19313021.0
2009-12-01 08:53:00,1.73176,1.73194,1.73176,1.73191,8276222.0
2009-12-01 08:54:00,1.73187,1.73212,1.73187,1.73195,8571497.0
2009-12-01 08:55:00,1.732,1.73217,1.73195,1.73217,8865227.0
2009-12-01 08:56:00,1.73215,1.73215,1.7318,1.7318,15500228.0
2009-12-01 08:57:00,1.73178,1.732,1.73154,1.73154,57668436.0
2009-12-01 08:58:00,1.73152,1.73152,1.73131,1.73133,5488164.0
2009-12-01 08:59:00,1.73138,1.73164,1.73134,1.73161,9166584.0
2009-12-01 09:00:00,1.73166,1.73166,1.73145,1.73148,8633826.0
2009-12-01 09:01:00,1.73141,1.73235,1.73141,1.73235,59969100.0
2009-12-01 09:02:00,1.73228,1.73269,1.73228,1.73269,9879878.0
2009-12-01 09:03:00,1.73272,1.73278,1.73267,1.7327,31452608.0
2009-12-01 09:04:00,1.73266,1.73303,1.73266,1.73287,8162655.0
2009-12-01 09:05:00,1.73291,1.73291,1.73269,1.73269,7472932.0
2009-12-01 09:06:00,1.73273,1.73273,1.73257,1.73257,12092634.0
2009-12-01 09:07:00,1.7322,1.73253,1.7322,1.73241,18521305.0
2009-12-01 09:08:00,1.73245,1.7326,1.73245,1.7326,4683727.0
2009-12-01 09:09:00,1.7325,1.73269,1.73242,1.73242,7024617.0
2009-12-01 09:10:00,1.73232,1.73232,1.73216,1.73219,6128234.0
2009-12-01 09:11:00,1.73223,1.73231,1.73216,1.73231,4284040.0
2009-12-01 09:12:00,1.73227,1.73241,1.7322,1.7322,9107487.0
2009-12-01 09:13:00,1.73224,1.73224,1.73185,1.73185,63211904.0
2009-12-01 09:14:00,1.73182,1.73182,1.73138,1.73163,10272663.0
2009-12-01 09:15:00,1.73159,1.73172,1.73145,1.73145,61995726.0
2009-12-01 09:16:00,1.73134,1.73138,1.73078,1.73078,14031875.0
2009-12-01 09:17:00,1.73074,1.73074,1.73048,1.73061,8015095.0
2009-12-01 09:18:00,1.73069,1.73071,1.73053,1.73053,6165047.0
2009-12-01 09:19:00,1.73038,1.73038,1.72994,1.72994,6884687.0
2009-12-01 09:20:00,1.72993,1.7302,1.72982,1.7302,6526352.0
2009-12-01 09:21:00,1.7302,1.7302,1.73007,1.73018,9732137.0
2009-12-01 09:22:00,1.73023,1.73054,1.73023,1.73032,16217166.0
2009-12-01 09:23:00,1.73027,1.73067,1.73027,1.73066,5522556.0
2009-12-01 09:24:00,1.73055,1.73089,1.73055,1.73089,11001775.0
2009-12-01 09:25:00,1.73088,1.73101,1.73082,1.73098,6644786.0
2009-12-01 09:26:00,1.731,1.73122,1.73086,1.73109,8015012.0
2009-12-01 09:27:00,1.73105,1.73105,1.73027,1.73027,42123120.0
2009-12-01 09:28:00,1.73029,1.73079,1.73029,1.73079,6279817.0
2009-12-01 09:29:00,1.73089,1.7312,1.73081,1.7312,65936640.0
2009-12-01 09:30:00,1.73121,1.73138,1.73121,1.73137,9425657.0
2009-12-01 09:31:00,1.73142,1.73172,1.73142,1.73154,7978577.0
2009-12-01 09:32:00,1.73137,1.73139,1.73125,1.73139,4094148.0
2009-12-01 09:33:00,1.73142,1.73217,1.73142,1.73211,19149603.0
2009-12-01 09:34:00,1.73217,1.73242,1.73217,1.73239,3173680.0
2009-12-01 09:35:00,1.73236,1.73265,1.73236,1.73265,9644795.0
2009-12-01 09:36:00,1.73264,1.73274,1.73256,1.73272,8750685.0
2009-12-01 09:37:00,1.73273,1.73273,1.7324,1.7324,6932719.0
2009-12-01 09:38:00,1.73249,1.73249,1.73222,1.73229,8897721.0
2009-12-01 09:39:00,1.73232,1.73242,1.73213,1.73242,8298668.0
2009-12-01 09:40:00,1.73226,1.73227,1.73212,1.73212,8121733.0
2009-12-01 09:41:00,1.7321,1.73213,1.73184,1.73192,11946558.0
2009-12-01 09:42:00,1.73178,1.73185,1.73176,1.73176,6657398.0
2009-12-01 09:43:00,1.73179,1.73179,1.7316,1.73165,10740565.0
2009-12-01 09:44:00,1.73165,1.73165,1.73143,1.73145,8964970.0
2009-12-01 09:45:00,1.73142,1.73142,1.7312,1.73142,88371584.0
2009-12-01 09:46:00,1.73142,1.73163,1.73142,1.73152,6089436.0
2009-12-01 09:47:00,1.73169,1.73176,1.73151,1.73167,8142444.0
2009-12-01 09:48:00,1.7318,1.73196,1.73172,1.73196,10884926.0
2009-12-01 09:49:00,1.73195,1.73199,1.73174,1.73183,6037035.0
2009-12-01 09:50:00,1.73206,1.73212,1.73192,1.73212,9852883.0
2009-12-01 09:51:00,1.73221,1.73235,1.73191,1.73235,9582241.0
2009-12-01 09:52:00,1.73239,1.73266,1.73239,1.73266,11113164.0
2009-12-01 09:53:00,1.73264,1.73282,1.73259,1.73282,62810250.0
2009-12-01 09:54:00,1.73294,1.73294,1.73234,1.73234,6551680.0
2009-12-01 09:55:00,1.73231,1.73239,1.73221,1.73221,55740804.0
2009-12-01 09:56:00,1.73227,1.73234,1.73219,1.73224,7679237.0
2009-12-01 09:57:00,1.73229,1.73231,1.73202,1.73202,8324587.0
2009-12-01 09:58:00,1.73206,1.73209,1.73192,1.73192,6421919.0
2009-12-01 09:59:00,1.73197,1.73197,1.73163,1.73163,5946938.0
2009-12-01 10:00:00,1.73158,1.73158,1.73106,1.73113,8808365.0
2009-12-01 10:01:00,1.73112,1.73112,1.72944,1.72947,43813458.0
2009-12-01 10:02:00,1.72951,1.72953,1.72925,1.72925,15927735.0
2009-12-01 10:03:00,1.72903,1.72903,1.72881,1.72887,8839934.0
2009-12-01 10:04:00,1.7288,1.72883,1.7287,1.72871,9113788.0
2009-12-01 10:05:00,1.72859,1.72874,1.72846,1.72871,5176171.0
2009-12-01 10:06:00,1.7287,1.729,1.7287,1.72881,14666837.0
2009-12-01 10:07:00,1.72873,1.72873,1.72824,1.72863,8400918.0
2009-12-01 10:08:00,1.72865,1.72888,1.72865,1.72888,8321544.0
2009-12-01 10:09:00,1.7289,1.72899,1.72889,1.72899,6060581.0
2009-12-01 10:10:00,1.72901,1.72915,1.72898,1.72915,5735253.0
2009-12-01 10:11:00,1.7292,1.72927,1.72869,1.72869,36339400.0
2009-12-01 10:12:00,1.72858,1.72858,1.72829,1.7283,11322265.0
2009-12-01 10:13:00,1.7281,1.7281,1.72782,1.72794,14195702.0
2009-12-01 10:14:00,1.72801,1.72846,1.72801,1.72846,14728656.0
2009-12-01 10:15:00,1.72842,1.72842,1.7281,1.72824,6627719.0
2009-12-01 10:16:00,1.72817,1.72817,1.72768,1.72768,8774944.0
2009-12-01 10:17:00,1.7277,1.72801,1.7277,1.7279,68051170.0
2009-12-01 10:18:00,1.72786,1.72803,1.72786,1.728,6475784.0
2009-12-01 10:19:00,1.72799,1.72838,1.72798,1.72838,6814917.0
2009-12-01 10:20:00,1.72845,1.72933,1.72845,1.72933,43191062.0
2009-12-01 10:21:00,1.72924,1.72937,1.72915,1.72915,6386223.0
2009-12-01 10:22:00,1.72903,1.72903,1.72852,1.72852,11145625.0
2009-12-01 10:23:00,1.72862,1.72868,1.72854,1.72867,5788231.0
2009-12-01 10:24:00,1.72862,1.7288,1.72841,1.7288,6547985.0
2009-12-01 10:25:00,1.72887,1.72901,1.72877,1.72877,10179760.0
2009-12-01 10:26:00,1.72872,1.72874,1.72848,1.72852,6356972.0
2009-12-01 10:27:00,1.72857,1.72863,1.72849,1.7285,8764884.0
2009-12-01 10:28:00,1.72841,1.72841,1.72826,1.72826,97485984.0
2009-12-01 10:29:00,1.72826,1.72842,1.72818,1.72818,6015608.0
2009-12-01 10:30:00,1.72808,1.72816,1.72765,1.72816,7386051.0
2009-12-01 10:31:00,1.72813,1.72836,1.72811,1.72836,132991560.0
2009-12-01 10:32:00,1.72843,1.72844,1.72829,1.72842,6403403.0
2009-12-01 10:33:00,1.7284,1.7284,1.72827,1.72827,6046133.0
2009-12-01 10:34:00,1.72822,1.72822,1.72814,1.72814,6735151.0
2009-12-01 10:35:00,1.7281,1.7281,1.72774,1.72774,7958335.0
2009-12-01 10:36:00,1.7277,1.7277,1.72751,1.72751,8797584.0
2009-12-01 10:37:00,1.72757,1.72769,1.72701,1.72768,4519325.0
2009-12-01 10:38:00,1.72775,1.72786,1.72769,1.72786,7002855.0
2009-12-01 10:39:00,1.72791,1.72797,1.72784,1.72797,7587654.0
2009-12-01 10:40:00,1.72788,1.72821,1.72788,1.72818,5592217.0
2009-12-01 10:41:00,1.72818,1.72835,1.72818,1.72835,10204350.0
2009-12-01 10:42:00,1.72837,1.72849,1.72834,1.72849,4914688.0
2009-12-01 10:43:00,1.72846,1.72904,1.72846,1.72893,72453574.0
2009-12-01 10:44:00,1.72885,1.72908,1.72885,1.72893,6540531.0
2009-12-01 10:45:00,1.72888,1.72903,1.72871,1.72903,5530135.0
2009-12-01 10:46:00,1.72902,1.72902,1.72872,1.72875,11133787.0
2009-12-01 10:47:00,1.72873,1.72873,1.72853,1.72857,11630435.0
2009-12-01 10:48:00,1.72869,1.72869,1.72848,1.72848,8586266.0
2009-12-01 10:49:00,1.72831,1.72844,1.72827,1.7283,5829704.0
2009-12-01 10:50:00,1.72823,1.72824,1.72801,1.72801,11492635.0
2009-12-01 10:51:00,1.728,1.72832,1.728,1.72832,9265239.0
2009-12-01 10:52:00,1.72832,1.72852,1.72826,1.72852,8033614.0
2009-12-01 10:53:00,1.72854,1.72924,1.72854,1.72924,26654400.0
2009-12-01 10:54:00,1.72918,1.72924,1.72908,1.72908,9585867.0
2009-12-01 10:55:00,1.72908,1.72915,1.72886,1.72915,8828765.0
2009-12-01 10:56:00,1.72913,1.72919,1.72903,1.72905,5871358.0
2009-12-01 10:57:00,1.72885,1.72913,1.72885,1.72894,6588325.0
2009-12-01 10:58:00,1.72876,1.72885,1.72866,1.72866,6983875.0
2009-12-01 10:59:00,1.72881,1.72898,1.72881,1.72887,4752575.0
2009-12-01 11:00:00,1.72884,1.729,1.7288,1.72892,9505575.0
2009-12-01 11:01:00,1.72894,1.72905,1.72888,1.7289,9319989.0
2009-12-01 11:02:00,1.72886,1.72886,1.7284,1.72843,10607234.0
2009-12-01 11:03:00,1.72836,1.72836,1.72798,1.72798,22014468.0
2009-12-01 11:04:00,1.72792,1.72813,1.72787,1.72797,10182697.0
2009-12-01 11:05:00,1.72802,1.7281,1.72797,1.72809,6279748.0
2009-12-01 11:06:00,1.72813,1.7283,1.72812,1.7283,6582603.0
2009-12-01 11:07:00,1.72834,1.72848,1.72833,1.72833,10586010.0
2009-12-01 11:08:00,1.72821,1.72827,1.72819,1.72819,5076798.0
2009-12-01 11:09:00,1.72812,1.72812,1.72797,1.72801,5931509.0
2009-12-01 11:10:00,1.72801,1.72801,1.72746,1.72762,48396688.0
2009-12-01 11:11:00,1.72771,1.72779,1.72742,1.72742,8061475.0
2009-12-01 11:12:00,1.7274,1.72787,1.7274,1.72787,19996175.0
2009-12-01 11:13:00,1.72794,1.72814,1.72789,1.7279,8794832.0
2009-12-01 11:14:00,1.72793,1.72825,1.72793,1.72825,10686726.0
2009-12-01 11:15:00,1.72827,1.72827,1.72736,1.72737,22809908.0
2009-12-01 11:16:00,1.7274,1.72755,1.72723,1.72755,6507867.0
2009-12-01 11:17:00,1.72725,1.72775,1.72725,1.72768,12752504.0
2009-12-01 11:18:00,1.72777,1.72781,1.72716,1.72716,9180995.0
2009-12-01 11:19:00,1.72738,1.72738,1.72687,1.72724,7665653.0
2009-12-01 11:20:00,1.72737,1.72753,1.72737,1.72748,41193548.0
2009-12-01 11:21:00,1.7275,1.72754,1.72737,1.72741,8043487.0
2009-12-01 11:22:00,1.72729,1.72779,1.72729,1.72778,7398777.0
2009-12-01 11:23:00,1.72785,1.72799,1.72783,1.72799,6163045.0
2009-12-01 11:24:00,1.728,1.72815,1.728,1.72815,7749413.0
2009-12-01 11:25:00,1.72819,1.72918,1.72819,1.72913,38331520.0
2009-12-01 11:26:00,1.72902,1.72902,1.72869,1.72869,5384815.0
2009-12-01 11:27:00,1.72868,1.72869,1.72803,1.72803,100124960.0
2009-12-01 11:28:00,1.7279,1.7279,1.72754,1.72754,6323891.0
2009-12-01 11:29:00,1.72748,1.72748,1.72705,1.72705,7241400.0
2009-12-01 11:30:00,1.72692,1.72692,1.72674,1.72675,6348216.0
2009-12-01 11:31:00,1.72676,1.72676,1.72611,1.72619,27138171.0
2009-12-01 11:32:00,1.72622,1.72622,1.72573,1.72573,5601659.0
2009-12-01 11:33:00,1.72579,1.72624,1.72564,1.72623,15133738.0
2009-12-01 11:34:00,1.72627,1.72636,1.72627,1.72635,6035078.0
2009-12-01 11:35:00,1.72634,1.72654,1.7261,1.72654,9862937.0
2009-12-01 11:36:00,1.7265,1.72668,1.7265,1.72655,6655473.0
2009-12-01 11:37:00,1.72672,1.72689,1.72669,1.72689,7245116.0
2009-12-01 11:38:00,1.72654,1.72705,1.72654,1.72705,10334993.0
2009-12-01 11:39:00,1.7271,1.7271,1.72671,1.72677,42687034.0
2009-12-01 11:40:00,1.72669,1.72669,1.72632,1.72632,6526885.0
2009-12-01 11:41:00,1.72622,1.72632,1.72605,1.72605,74414146.0
2009-12-01 11:42:00,1.72591,1.72603,1.72587,1.72598,11496359.0
2009-12-01 11:43:00,1.72598,1.72601,1.72589,1.72601,5208847.0
2009-12-01 11:44:00,1.72588,1.72589,1.72565,1.72566,10503075.0
2009-12-01 11:45:00,1.7257,1.72615,1.7257,1.726,11772963.0
2009-12-01 11:46:00,1.72595,1.72625,1.72595,1.72616,16400580.0
2009-12-01 11:47:00,1.72612,1.72625,1.72612,1.72625,12803225.0
2009-12-01 11:48:00,1.72616,1.72653,1.72616,1.72651,9424229.0
2009-12-01 11:49:00,1.7265,1.72671,1.7265,1.72671,10717320.0
2009-12-01 11:50:00,1.72664,1.72685,1.72664,1.72674,5984484.0
2009-12-01 11:51:00,1.72667,1.72667,1.7264,1.72652,44674244.0
2009-12-01 11:52:00,1.72647,1.72677,1.72647,1.72677,10401473.0
2009-12-01 11:53:00,1.72693,1.72706,1.72693,1.72703,7892797.0
2009-12-01 11:54:00,1.7271,1.72743,1.72709,1.72743,6346607.0
2009-12-01 11:55:00,1.72743,1.72746,1.72724,1.72746,5066128.0
2009-12-01 11:56:00,1.72742,1.72743,1.72725,1.72742,9520415.0
2009-12-01 11:57:00,1.7275,1.72852,1.7275,1.72852,32720973.0
2009-12-01 11:58:00,1.72841,1.72841,1.72796,1.72816,7465049.0
2009-12-01 11:59:00,1.72821,1.72862,1.72821,1.7284,9009038.0
2009-12-01 12:00:00,1.72836,1.72838,1.72823,1.72838,32193942.0
2009-12-01 12:01:00,1.72838,1.72839,1.72814,1.72834,8860596.0
2009-12-01 12:02:00,1.72843,1.7294,1.72843,1.7294,29448900.0
2009-12-01 12:03:00,1.72927,1.72927,1.72884,1.72884,8052904.0
2009-12-01 12:04:00,1.7289,1.7289,1.72879,1.72886,36543550.0
2009-12-01 12:05:00,1.72865,1.72871,1.72846,1.72868,10690406.0
2009-12-01 12:06:00,1.72862,1.72862,1.72715,1.72858,5335425.0
2009-12-01 12:07:00,1.72858,1.72926,1.72858,1.72926,9692131.0
2009-12-01 12:08:00,1.72927,1.72942,1.72927,1.72942,9316390.0
2009-12-01 12:09:00,1.72945,1.72959,1.72945,1.72959,6835237.0
2009-12-01 12:10:00,1.72961,1.72973,1.72925,1.72925,6519801.0
2009-12-01 12:11:00,1.72979,1.72986,1.72978,1.72986,6215235.0
2009-12-01 12:12:00,1.72991,1.72999,1.7299,1.72999,6421663.0
2009-12-01 12:13:00,1.73005,1.7306,1.73005,1.7306,30051504.0
2009-12-01 12:14:00,1.73054,1.73067,1.73031,1.73031,3776565.0
2009-12-01 12:15:00,1.7303,1.73035,1.73022,1.73035,7401265.0
2009-12-01 12:16:00,1.73041,1.73054,1.73041,1.73054,6439888.0
2009-12-01 12:17:00,1.73061,1.73085,1.73054,1.73079,8754546.0
2009-12-01 12:18:00,1.73058,1.73083,1.73058,1.73075,9338197.0
2009-12-01 12:19:00,1.73075,1.73075,1.73044,1.73044,9236445.0
2009-12-01 12:20:00,1.7304,1.73042,1.73038,1.73041,13041615.0
2009-12-01 12:21:00,1.7305,1.73052,1.73032,1.73032,9538069.0
2009-12-01 12:22:00,1.73024,1.73029,1.73011,1.73011,6368534.0
2009-12-01 12:23:00,1.73001,1.73001,1.72941,1.72941,55969966.0
2009-12-01 12:24:00,1.72948,1.72964,1.72945,1.72948,7711467.0
2009-12-01 12:25:00,1.72956,1.72956,1.72936,1.72948,3956157.0
2009-12-01 12:26:00,1.7295,1.72952,1.72938,1.72952,8436647.0
2009-12-01 12:27:00,1.72947,1.72988,1.72947,1.72988,7416820.0
2009-12-01 12:28:00,1.7299,1.7299,1.72983,1.72989,6884170.0
2009-12-01 12:29:00,1.72998,1.73002,1.72986,1.72986,8607032.0
2009-12-01 12:30:00,1.72984,1.7299,1.72973,1.72974,7747206.0
2009-12-01 12:31:00,1.72969,1.72969,1.72954,1.72954,6850266.0
2009-12-01 12:32:00,1.72973,1.72997,1.7297,1.72997,6118421.0
2009-12-01 12:33:00,1.72993,1.72998,1.72981,1.72996,10553774.0
2009-12-01 12:34:00,1.73009,1.73026,1.73009,1.73016,8458259.0
2009-12-01 12:35:00,1.73,1.73001,1.7299,1.7299,6535822.0
2009-12-01 12:36:00,1.73007,1.73023,1.72956,1.73011,6433230.0
2009-12-01 12:37:00,1.73013,1.73028,1.7301,1.73028,16873320.0
2009-12-01 12:38:00,1.7303,1.73038,1.73029,1.73037,6213378.0
2009-12-01 12:39:00,1.73044,1.7307,1.73044,1.73057,23322990.0
2009-12-01 12:40:00,1.7305,1.7305,1.73037,1.73039,10117860.0
2009-12-01 12:41:00,1.73035,1.73035,1.73017,1.73017,16067276.0
2009-12-01 12:42:00,1.73005,1.73009,1.72987,1.72996,8317190.0
2009-12-01 12:43:00,1.72995,1.73017,1.72984,1.73017,5735291.0
2009-12-01 12:44:00,1.73018,1.73018,1.72968,1.73018,4235933.0
2009-12-01 12:45:00,1.73022,1.73027,1.73015,1.73026,6569321.0
2009-12-01 12:46:00,1.73035,1.73063,1.73035,1.7306,10296733.0
2009-12-01 12:47:00,1.73064,1.73078,1.73062,1.73078,12559489.0
2009-12-01 12:48:00,1.73082,1.73099,1.73077,1.73099,14825477.0
2009-12-01 12:49:00,1.73107,1.73151,1.73107,1.73113,26366148.0
2009-12-01 12:50:00,1.73099,1.73099,1.73073,1.73073,7304854.0
2009-12-01 12:51:00,1.73063,1.73073,1.73017,1.73049,13619893.0
2009-12-01 12:52:00,1.73059,1.73077,1.73059,1.73077,5459793.0
2009-12-01 12:53:00,1.73072,1.731,1.73072,1.73088,8040805.0
2009-12-01 12:54:00,1.73086,1.73089,1.73074,1.73088,4337146.0
2009-12-01 12:55:00,1.73085,1.73112,1.73085,1.731,7971541.0
2009-12-01 12:56:00,1.73098,1.73098,1.73062,1.73062,40395511.0
2009-12-01 12:57:00,1.73059,1.73059,1.7303,1.73043,10817674.0
2009-12-01 12:58:00,1.73057,1.73093,1.73057,1.73093,5425256.0
2009-12-01 12:59:00,1.73093,1.73136,1.73093,1.7313,6657300.0
2009-12-01 13:00:00,1.73137,1.73157,1.73133,1.73133,8857648.0
2009-12-01 13:01:00,1.73125,1.73125,1.7311,1.73122,40017590.0
2009-12-01 13:02:00,1.73114,1.73132,1.7311,1.73132,9638735.0
2009-12-01 13:03:00,1.73131,1.73212,1.73131,1.73212,14588448.0
2009-12-01 13:04:00,1.73212,1.73214,1.73179,1.73179,14096003.0
2009-12-01 13:05:00,1.73188,1.73188,1.73163,1.73183,20613588.0
2009-12-01 13:06:00,1.73182,1.73227,1.73182,1.73227,12368923.0
2009-12-01 13:07:00,1.73235,1.73258,1.73235,1.7324,9432230.0
2009-12-01 13:08:00,1.73231,1.73236,1.73209,1.73209,5956063.0
2009-12-01 13:09:00,1.73212,1.73215,1.73199,1.73211,33984320.0
2009-12-01 13:10:00,1.73204,1.73206,1.73191,1.73201,8134544.0
2009-12-01 13:11:00,1.73207,1.73238,1.73207,1.73238,16368055.0
2009-12-01 13:12:00,1.73228,1.73228,1.73206,1.73206,8190055.0
2009-12-01 13:13:00,1.73231,1.73243,1.73231,1.7324,6763285.0
2009-12-01 13:14:00,1.73242,1.73258,1.73242,1.73258,6606773.0
2009-12-01 13:15:00,1.73261,1.73264,1.73258,1.73264,9702707.0
2009-12-01 13:16:00,1.73265,1.73265,1.73238,1.73238,6891851.0
2009-12-01 13:17:00,1.73244,1.73279,1.73244,1.73279,11120279.0
2009-12-01 13:18:00,1.73283,1.73299,1.73283,1.73299,9796146.0
2009-12-01 13:19:00,1.73301,1.73315,1.73298,1.73315,9350238.0
2009-12-01 13:20:00,1.73317,1.7333,1.73316,1.7333,10203494.0
2009-12-01 13:21:00,1.73335,1.73342,1.73328,1.73342,10369868.0
2009-12-01 13:22:00,1.73349,1.73451,1.73349,1.73423,40017703.0
2009-12-01 13:23:00,1.7341,1.7341,1.73389,1.7339,13484162.0
2009-12-01 13:24:00,1.73376,1.73376,1.73327,1.73358,9102636.0
2009-12-01 13:25:00,1.73358,1.73358,1.7334,1.7334,8069696.0
2009-12-01 13:26:00,1.73347,1.73371,1.73301,1.73371,5988030.0
2009-12-01 13:27:00,1.73376,1.73376,1.73349,1.73349,36433716.0
2009-12-01 13:28:00,1.73349,1.73352,1.73337,1.73337,11413702.0
2009-12-01 13:29:00,1.73333,1.73334,1.73318,1.73329,11277520.0
2009-12-01 13:30:00,1.73337,1.73352,1.73336,1.73352,14861792.0
2009-12-01 13:31:00,1.73355,1.73366,1.73215,1.73215,7849574.0
2009-12-01 13:32:00,1.73362,1.7339,1.73362,1.7339,6094387.0
2009-12-01 13:33:00,1.73388,1.73388,1.73373,1.73378,14747589.0
2009-12-01 13:34:00,1.73372,1.73382,1.73361,1.73381,6944717.0
2009-12-01 13:35:00,1.73386,1.73399,1.7338,1.73399,4859289.0
2009-12-01 13:36:00,1.73394,1.73414,1.73266,1.73409,5994549.0
2009-12-01 13:37:00,1.73402,1.73404,1.73389,1.73389,54563287.0
2009-12-01 13:38:00,1.73387,1.73387,1.73362,1.73362,13574065.0
2009-12-01 13:39:00,1.73348,1.73354,1.73338,1.73346,5918799.0
2009-12-01 13:40:00,1.73348,1.73368,1.73348,1.73368,9883440.0
2009-12-01 13:41:00,1.73378,1.73382,1.73365,1.73382,7778025.0
2009-12-01 13:42:00,1.73388,1.73408,1.73388,1.73408,8614903.0
2009-12-01 13:43:00,1.7341,1.7343,1.7341,1.7343,7317134.0
2009-12-01 13:44:00,1.73426,1.73456,1.73426,1.73456,20204856.0
2009-12-01 13:45:00,1.73438,1.7344,1.73421,1.73421,10947722.0
2009-12-01 13:46:00,1.73402,1.73406,1.73376,1.73376,11823118.0
2009-12-01 13:47:00,1.73369,1.73369,1.73334,1.73356,40326876.0
2009-12-01 13:48:00,1.73353,1.73353,1.73321,1.73324,6959045.0
2009-12-01 13:49:00,1.73319,1.7332,1.7327,1.73281,46498469.0
2009-12-01 13:50:00,1.73285,1.7329,1.73272,1.73282,9887879.0
2009-12-01 13:51:00,1.73287,1.73305,1.73287,1.73305,7552779.0
2009-12-01 13:52:00,1.73311,1.73315,1.73301,1.73301,8298084.0
2009-12-01 13:53:00,1.73297,1.73306,1.73297,1.73298,20256123.0
2009-12-01 13:54:00,1.73287,1.73306,1.73287,1.73295,7567010.0
2009-12-01 13:55:00,1.73285,1.73288,1.73264,1.73264,9885784.0
2009-12-01 13:56:00,1.73271,1.73277,1.73245,1.73245,9068026.0
2009-12-01 13:57:00,1.7324,1.73242,1.73236,1.73236,13170888.0
2009-12-01 13:58:00,1.73222,1.73222,1.7319,1.73207,14880862.0
2009-12-01 13:59:00,1.73211,1.73211,1.73159,1.7317,18174976.0
2009-12-01 14:00:00,1.73169,1.73208,1.73169,1.73198,8251387.0
2009-12-01 14:01:00,1.7321,1.73219,1.73208,1.73219,5444338.0
2009-12-01 14:02:00,1.73218,1.73232,1.73214,1.73232,49682490.0
2009-12-01 14:03:00,1.73219,1.73219,1.73189,1.73189,49994392.0
2009-12-01 14:04:00,1.7319,1.73201,1.73187,1.73198,5103368.0
2009-12-01 14:05:00,1.73196,1.73209,1.73194,1.73209,52490874.0
2009-12-01 14:06:00,1.73221,1.73232,1.73206,1.73206,11652355.0
2009-12-01 14:07:00,1.73214,1.73242,1.73214,1.73232,11096320.0
2009-12-01 14:08:00,1.73237,1.73271,1.73237,1.7327,9669374.0
2009-12-01 14:09:00,1.73272,1.73285,1.73262,1.73282,8097809.0
2009-12-01 14:10:00,1.73286,1.73326,1.73286,1.73326,12955668.0
2009-12-01 14:11:00,1.73329,1.73354,1.73329,1.73354,3114288.0
2009-12-01 14:12:00,1.73344,1.7337,1.73344,1.7337,10644402.0
2009-12-01 14:13:00,1.7337,1.73394,1.7337,1.73392,10493335.0
2009-12-01 14:14:00,1.73387,1.73389,1.73381,1.73381,7682637.0
2009-12-01 14:15:00,1.73376,1.73376,1.73355,1.73355,8093090.0
2009-12-01 14:16:00,1.73354,1.73354,1.7331,1.7331,6027474.0
2009-12-01 14:17:00,1.7332,1.73347,1.7332,1.73347,7611710.0
2009-12-01 14:18:00,1.73357,1.73366,1.73346,1.73366,13463000.0
2009-12-01 14:19:00,1.73377,1.73384,1.73374,1.73384,6470780.0
2009-12-01 14:20:00,1.73378,1.73402,1.73378,1.73386,7712244.0
2009-12-01 14:21:00,1.73387,1.73399,1.73375,1.73377,7809432.0
2009-12-01 14:22:00,1.73372,1.73372,1.73337,1.7335,3594755.0
2009-12-01 14:23:00,1.73356,1.73371,1.73356,1.73371,9734992.0
2009-12-01 14:24:00,1.73359,1.73408,1.73359,1.73408,7059160.0
2009-12-01 14:25:00,1.73417,1.73424,1.73405,1.73405,5800319.0
2009-12-01 14:26:00,1.73406,1.73406,1.73384,1.73396,8009929.0
2009-12-01 14:27:00,1.73385,1.73389,1.73374,1.73378,10875792.0
2009-12-01 14:28:00,1.73366,1.73366,1.73322,1.73322,7365445.0
2009-12-01 14:29:00,1.73321,1.73339,1.73318,1.73339,7936961.0
2009-12-01 14:30:00,1.73336,1.7337,1.73336,1.7337,5722310.0
2009-12-01 14:31:00,1.73354,1.73354,1.7332,1.73334,11105150.0
2009-12-01 14:32:00,1.73336,1.73345,1.73311,1.73345,7068264.0
2009-12-01 14:33:00,1.73354,1.73425,1.73354,1.73425,57597632.0
2009-12-01 14:34:00,1.73434,1.7345,1.73424,1.73436,4539239.0
2009-12-01 14:35:00,1.73434,1.7347,1.73434,1.7347,61324745.0
2009-12-01 14:36:00,1.73467,1.73496,1.73467,1.73496,6887023.0
2009-12-01 14:37:00,1.73496,1.73511,1.73464,1.73464,5191045.0
2009-12-01 14:38:00,1.73475,1.73475,1.73451,1.73462,6530246.0
2009-12-01 14:39:00,1.73464,1.73493,1.73463,1.73493,6244112.0
2009-12-01 14:40:00,1.73496,1.73501,1.73474,1.73477,5546525.0
2009-12-01 14:41:00,1.7347,1.73473,1.73451,1.73451,6803396.0
2009-12-01 14:42:00,1.73459,1.7347,1.73438,1.7347,11510562.0
2009-12-01 14:43:00,1.73469,1.73499,1.73469,1.73486,7390643.0
2009-12-01 14:44:00,1.73484,1.73484,1.73436,1.73436,58405752.0
2009-12-01 14:45:00,1.73437,1.73437,1.73404,1.73404,27931527.0
2009-12-01 14:46:00,1.73407,1.73422,1.73403,1.73422,3988507.0
2009-12-01 14:47:00,1.73426,1.73442,1.73425,1.73435,5445303.0
2009-12-01 14:48:00,1.73441,1.73443,1.73416,1.73416,8993993.0
2009-12-01 14:49:00,1.73408,1.73412,1.73395,1.734,11041328.0
2009-12-01 14:50:00,1.73405,1.73408,1.73397,1.73397,11139064.0
2009-12-01 14:51:00,1.73401,1.73416,1.73401,1.73416,48924408.0
2009-12-01 14:52:00,1.73405,1.73411,1.73357,1.73411,14794125.0
2009-12-01 14:53:00,1.73416,1.73458,1.73416,1.73458,8164433.0
2009-12-01 14:54:00,1.73464,1.73482,1.73464,1.73474,3237315.0
2009-12-01 14:55:00,1.7349,1.7355,1.7349,1.7355,8789212.0
2009-12-01 14:56:00,1.73538,1.73549,1.73512,1.73512,7509945.0
2009-12-01 14:57:00,1.73503,1.73508,1.73485,1.73485,8944896.0
2009-12-01 14:58:00,1.73488,1.73488,1.73452,1.73452,17090772.0
2009-12-01 14:59:00,1.73452,1.73468,1.7345,1.7345,25412352.0
2009-12-01 15:00:00,1.73441,1.73441,1.73418,1.73418,10960432.0
2009-12-01 15:01:00,1.7341,1.7341,1.73396,1.73396,109265274.0
2009-12-01 15:02:00,1.73395,1.73407,1.73395,1.73407,10735775.0
2009-12-01 15:03:00,1.73406,1.73406,1.73393,1.73393,5492161.0
2009-12-01 15:04:00,1.73381,1.73381,1.73351,1.73351,9920527.0
2009-12-01 15:05:00,1.73365,1.73365,1.73346,1.73349,8698127.0
2009-12-01 15:06:00,1.73346,1.73346,1.73338,1.73339,5244149.0
2009-12-01 15:07:00,1.73334,1.73334,1.73262,1.73262,37738002.0
2009-12-01 15:08:00,1.73246,1.73272,1.73246,1.73272,11381120.0
2009-12-01 15:09:00,1.73262,1.73289,1.73262,1.73288,8201730.0
2009-12-01 15:10:00,1.7329,1.73375,1.7329,1.73355,70082960.0
2009-12-01 15:11:00,1.73366,1.7338,1.73364,1.7338,7938397.0
2009-12-01 15:12:00,1.73373,1.73375,1.73332,1.73332,8890878.0
2009-12-01 15:13:00,1.73318,1.73318,1.7329,1.7329,9985897.0
2009-12-01 15:14:00,1.73278,1.73278,1.73256,1.73262,8889202.0
2009-12-01 15:15:00,1.73255,1.73255,1.73232,1.73232,2582246.0
2009-12-01 15:16:00,1.7325,1.73287,1.7325,1.73286,10869168.0
2009-12-01 15:17:00,1.73283,1.73298,1.73246,1.73246,89111340.0
2009-12-01 15:18:00,1.73231,1.73231,1.7317,1.7317,5216789.0
2009-12-01 15:19:00,1.73164,1.73164,1.73147,1.73161,47739744.0
2009-12-01 15:20:00,1.73165,1.73165,1.73143,1.73145,12132943.0
2009-12-01 15:21:00,1.73145,1.73145,1.73113,1.73113,6599829.0
2009-12-01 15:22:00,1.73116,1.73116,1.73094,1.73094,4637474.0
2009-12-01 15:23:00,1.731,1.731,1.73055,1.73081,6922094.0
2009-12-01 15:24:00,1.73082,1.73082,1.73057,1.73068,8221926.0
2009-12-01 15:25:00,1.73064,1.73064,1.73052,1.73052,6681809.0
2009-12-01 15:26:00,1.73047,1.73047,1.73033,1.73033,12318764.0
2009-12-01 15:27:00,1.73038,1.73038,1.73009,1.73015,16703188.0
2009-12-01 15:28:00,1.73011,1.73011,1.7292,1.7292,45772032.0
2009-12-01 15:29:00,1.72915,1.7292,1.7291,1.7291,6278763.0
2009-12-01 15:30:00,1.72908,1.72908,1.72887,1.72887,8385726.0
2009-12-01 15:31:00,1.72885,1.72885,1.72872,1.72874,7420618.0
2009-12-01 15:32:00,1.72873,1.72905,1.72873,1.72905,10034462.0
2009-12-01 15:33:00,1.72907,1.72958,1.72907,1.72953,33641028.0
2009-12-01 15:34:00,1.72964,1.72987,1.72963,1.72986,5548762.0
2009-12-01 15:35:00,1.72993,1.73013,1.72993,1.73013,7656651.0
2009-12-01 15:36:00,1.72989,1.7299,1.72917,1.72917,9637393.0
2009-12-01 15:37:00,1.72923,1.72935,1.72918,1.72933,5133879.0
2009-12-01 15:38:00,1.72938,1.72972,1.72937,1.72969,10605842.0
2009-12-01 15:39:00,1.72976,1.72989,1.72965,1.72973,7690978.0
2009-12-01 15:40:00,1.72967,1.72973,1.72946,1.72946,121812048.0
2009-12-01 15:41:00,1.72949,1.72963,1.72942,1.72962,57502668.0
2009-12-01 15:42:00,1.72961,1.72961,1.72947,1.72954,7990862.0
2009-12-01 15:43:00,1.72956,1.73021,1.72956,1.73001,24129735.0
2009-12-01 15:44:00,1.73012,1.73021,1.72978,1.73021,4480756.0
2009-12-01 15:45:00,1.73025,1.73042,1.73017,1.73018,61811462.0
2009-12-01 15:46:00,1.73022,1.73025,1.73011,1.73011,4035526.0
2009-12-01 15:47:00,1.73,1.73,1.72989,1.72989,5618401.0
2009-12-01 15:48:00,1.72987,1.72987,1.72956,1.72961,8580087.0
2009-12-01 15:49:00,1.72962,1.72962,1.72944,1.72945,5054980.0
2009-12-01 15:50:00,1.7294,1.72941,1.72882,1.72897,24013416.0
2009-12-01 15:51:00,1.7291,1.72925,1.7291,1.7292,7766686.0
2009-12-01 15:52:00,1.7292,1.72942,1.7292,1.72942,8919482.0
2009-12-01 15:53:00,1.72939,1.72949,1.72938,1.72938,5525853.0
2009-12-01 15:54:00,1.72952,1.73053,1.72952,1.73052,26367024.0
2009-12-01 15:55:00,1.73038,1.73038,1.73014,1.73014,7746297.0
2009-12-01 15:56:00,1.73001,1.73002,1.72995,1.73001,6059831.0
2009-12-01 15:57:00,1.73008,1.73018,1.72996,1.73018,7291312.0
2009-12-01 15:58:00,1.73022,1.73033,1.73022,1.73033,8146406.0
2009-12-01 15:59:00,1.73045,1.7306,1.73045,1.7306,34923910.0
2009-12-01 16:00:00,1.73056,1.73056,1.73026,1.73035,13408788.0
2009-12-01 16:01:00,1.73041,1.73073,1.73041,1.73048,8606302.0
2009-12-01 16:02:00,1.73048,1.73087,1.73048,1.73087,6959096.0
2009-12-01 16:03:00,1.73095,1.73095,1.73077,1.73077,12917232.0
2009-12-01 16:04:00,1.73072,1.73072,1.73038,1.73041,6882592.0
2009-12-01 16:05:00,1.73031,1.73054,1.73022,1.73054,5859630.0
2009-12-01 16:06:00,1.73048,1.73104,1.73048,1.731,53797000.0
2009-12-01 16:07:00,1.73107,1.73133,1.73107,1.73133,7415135.0
2009-12-01 16:08:00,1.7313,1.73147,1.73121,1.73147,6573315.0
2009-12-01 16:09:00,1.7314,1.7314,1.73122,1.73125,9856425.0
2009-12-01 16:10:00,1.73115,1.7312,1.7311,1.73119,7141755.0
2009-12-01 16:11:00,1.73121,1.73134,1.73104,1.73134,11795495.0
2009-12-01 16:12:00,1.73132,1.73145,1.73127,1.73145,4468503.0
2009-12-01 16:13:00,1.73151,1.73198,1.73151,1.73198,10768731.0
2009-12-01 16:14:00,1.73202,1.73214,1.73199,1.73214,8923930.0
2009-12-01 16:15:00,1.73213,1.73282,1.73213,1.73282,39701800.0
2009-12-01 16:16:00,1.73276,1.73292,1.73276,1.73284,5932502.0
2009-12-01 16:17:00,1.73284,1.73312,1.73278,1.73312,7474294.0
2009-12-01 16:18:00,1.73303,1.73303,1.73282,1.73288,15361700.0
2009-12-01 16:19:00,1.73292,1.73294,1.73275,1.73294,6141290.0
2009-12-01 16:20:00,1.73283,1.73283,1.7326,1.73269,7333395.0
2009-12-01 16:21:00,1.73272,1.73272,1.73245,1.73245,15403976.0
2009-12-01 16:22:00,1.73264,1.73272,1.73231,1.73231,14475920.0
2009-12-01 16:23:00,1.73226,1.73226,1.73217,1.73217,5946940.0
2009-12-01 16:24:00,1.73206,1.73206,1.73193,1.73199,7335162.0
2009-12-01 16:25:00,1.73205,1.73205,1.73188,1.73188,4240624.0
2009-12-01 16:26:00,1.73184,1.73244,1.73184,1.73244,6587000.0
2009-12-01 16:27:00,1.73255,1.73277,1.73247,1.73277,5791017.0
2009-12-01 16:28:00,1.73269,1.73269,1.73211,1.73242,12779590.0
2009-12-01 16:29:00,1.73243,1.73246,1.73233,1.73234,7924139.0
2009-12-01 16:30:00,1.7322,1.7322,1.73195,1.73195,8517460.0
2009-12-01 16:31:00,1.73207,1.73214,1.73202,1.73209,5265066.0
2009-12-01 16:32:00,1.73216,1.73276,1.73216,1.73276,47581000.0
2009-12-01 16:33:00,1.73284,1.73316,1.7328,1.73316,48789394.0
2009-12-01 16:34:00,1.73331,1.73357,1.73331,1.73357,10416747.0
2009-12-01 16:35:00,1.73343,1.73343,1.73327,1.73339,67959108.0
2009-12-01 16:36:00,1.73338,1.73338,1.73307,1.73308,6570076.0
2009-12-01 16:37:00,1.73298,1.73298,1.73273,1.73273,10251095.0
2009-12-01 16:38:00,1.73266,1.73279,1.73266,1.73275,10812528.0
2009-12-01 16:39:00,1.73274,1.73283,1.73261,1.73261,7065155.0
2009-12-01 16:40:00,1.73255,1.73255,1.73195,1.73195,10208980.0
2009-12-01 16:41:00,1.73183,1.73183,1.7317,1.73172,18185580.0
2009-12-01 16:42:00,1.73174,1.73189,1.73164,1.73189,8490637.0
2009-12-01 16:43:00,1.73193,1.73202,1.7318,1.73185,9452535.0
2009-12-01 16:44:00,1.73196,1.73218,1.73184,1.73184,54774214.0
2009-12-01 16:45:00,1.73176,1.73176,1.73145,1.73145,8620199.0
2009-12-01 16:46:00,1.73138,1.73138,1.7312,1.7312,8483452.0
2009-12-01 16:47:00,1.7312,1.7312,1.7299,1.72991,33828045.0
2009-12-01 16:48:00,1.72992,1.72992,1.72971,1.72978,11803919.0
2009-12-01 16:49:00,1.72972,1.72972,1.72961,1.72961,4587936.0
2009-12-01 16:50:00,1.72947,1.72951,1.72916,1.72951,31377489.0
2009-12-01 16:51:00,1.72962,1.72982,1.72962,1.72982,6451937.0
2009-12-01 16:52:00,1.72985,1.72992,1.72978,1.72984,6825206.0
2009-12-01 16:53:00,1.72999,1.73016,1.72997,1.73016,6587114.0
2009-12-01 16:54:00,1.73021,1.73036,1.73013,1.73013,9113845.0
2009-12-01 16:55:00,1.73006,1.73006,1.72968,1.72968,9435973.0
2009-12-01 16:56:00,1.72986,1.72986,1.72938,1.72938,60043053.0
2009-12-01 16:57:00,1.72939,1.72954,1.72937,1.72947,12425561.0
2009-12-01 16:58:00,1.72952,1.72952,1.72922,1.72937,22478995.0
2009-12-01 16:59:00,1.72935,1.72936,1.7291,1.72916,10100034.0
2009-12-01 17:00:00,1.72915,1.72953,1.72915,1.72953,4866378.0
2009-12-01 17:01:00,1.72959,1.73005,1.72959,1.73005,8539856.0
2009-12-01 17:02:00,1.73007,1.73029,1.73002,1.73029,7148224.0
2009-12-01 17:03:00,1.73029,1.73065,1.73029,1.73065,29146133.0
2009-12-01 17:04:00,1.7306,1.73087,1.7306,1.73082,5364407.0
2009-12-01 17:05:00,1.73092,1.73119,1.73075,1.73119,9044752.0
2009-12-01 17:06:00,1.73116,1.73141,1.7311,1.73141,10378692.0
2009-12-01 17:07:00,1.73125,1.73155,1.73125,1.73155,9996676.0
2009-12-01 17:08:00,1.73152,1.7317,1.73144,1.7317,5926254.0
2009-12-01 17:09:00,1.73173,1.73189,1.73173,1.73189,7574637.0
2009-12-01 17:10:00,1.73188,1.73211,1.73185,1.73211,5258772.0
2009-12-01 17:11:00,1.73209,1.73229,1.73209,1.73226,10384212.0
2009-12-01 17:12:00,1.73228,1.73284,1.73228,1.73284,17268124.0
2009-12-01 17:13:00,1.73298,1.73323,1.73297,1.73323,11229060.0
2009-12-01 17:14:00,1.73322,1.73342,1.73322,1.73342,17686281.0
2009-12-01 17:15:00,1.73337,1.73355,1.73337,1.73355,9068696.0
2009-12-01 17:16:00,1.73353,1.73419,1.73353,1.734,64427330.0
2009-12-01 17:17:00,1.73403,1.73403,1.73387,1.73387,8518214.0
2009-12-01 17:18:00,1.73385,1.73385,1.7337,1.73373,6394831.0
2009-12-01 17:19:00,1.7323,1.73378,1.7323,1.73349,7312322.0
2009-12-01 17:20:00,1.73348,1.73349,1.73335,1.73336,6046594.0
2009-12-01 17:21:00,1.73334,1.73334,1.73321,1.73321,7993154.0
2009-12-01 17:22:00,1.73319,1.73323,1.73269,1.73305,3753236.0
2009-12-01 17:23:00,1.73301,1.73327,1.733,1.73302,5457598.0
2009-12-01 17:24:00,1.73292,1.73292,1.73266,1.73276,11547989.0
2009-12-01 17:25:00,1.73268,1.73268,1.7325,1.7325,6275296.0
2009-12-01 17:26:00,1.73245,1.73245,1.73192,1.73192,37050510.0
2009-12-01 17:27:00,1.73191,1.73204,1.7319,1.7319,8379366.0
2009-12-01 17:28:00,1.73196,1.73201,1.73183,1.73183,9650713.0
2009-12-01 17:29:00,1.73187,1.73197,1.73187,1.73197,19298146.0
2009-12-01 17:30:00,1.73201,1.73216,1.73201,1.73216,7402190.0
2009-12-01 17:31:00,1.73218,1.7323,1.73213,1.7323,4068650.0
2009-12-01 17:32:00,1.73236,1.73243,1.73233,1.73243,12076572.0
2009-12-01 17:33:00,1.73248,1.73266,1.73245,1.73263,12758673.0
2009-12-01 17:34:00,1.73265,1.7328,1.73264,1.73279,7800771.0
2009-12-01 17:35:00,1.73284,1.73302,1.73279,1.73302,9426916.0
2009-12-01 17:36:00,1.73306,1.73317,1.7329,1.73317,15242257.0
2009-12-01 17:37:00,1.73322,1.73337,1.73296,1.73296,9096215.0
2009-12-01 17:38:00,1.7334,1.7335,1.7334,1.7335,8183383.0
2009-12-01 17:39:00,1.73349,1.73408,1.73349,1.73408,9647880.0
2009-12-01 17:40:00,1.73416,1.73432,1.73413,1.73432,7983299.0
2009-12-01 17:41:00,1.73423,1.73441,1.73423,1.73441,11655550.0
2009-12-01 17:42:00,1.73441,1.73455,1.73439,1.73439,9303274.0
2009-12-01 17:43:00,1.73426,1.73444,1.73415,1.73418,13539602.0
2009-12-01 17:44:00,1.73406,1.7341,1.73393,1.73393,25538480.0
2009-12-01 17:45:00,1.73393,1.73402,1.73366,1.73387,14631858.0
2009-12-01 17:46:00,1.73381,1.73382,1.7337,1.7337,30160480.0
2009-12-01 17:47:00,1.7338,1.73405,1.73375,1.73375,6808641.0
2009-12-01 17:48:00,1.73358,1.73358,1.73338,1.73346,9621666.0
2009-12-01 17:49:00,1.7335,1.73371,1.73349,1.73371,4928621.0
2009-12-01 17:50:00,1.73368,1.73391,1.73368,1.73391,14649460.0
2009-12-01 17:51:00,1.73398,1.73413,1.73395,1.73412,9803948.0
2009-12-01 17:52:00,1.73409,1.73423,1.73391,1.73391,6447345.0
2009-12-01 17:53:00,1.73391,1.73392,1.73379,1.7338,3768342.0
2009-12-01 17:54:00,1.73366,1.73373,1.73362,1.73364,6626841.0
2009-12-01 17:55:00,1.73367,1.73389,1.73367,1.73368,52304210.0
2009-12-01 17:56:00,1.73357,1.73383,1.73357,1.73383,9032059.0
2009-12-01 17:57:00,1.73387,1.73391,1.73377,1.73377,8934821.0
2009-12-01 17:58:00,1.73363,1.7339,1.73363,1.7339,6727542.0
2009-12-01 17:59:00,1.73393,1.73399,1.73382,1.73395,5827609.0
2009-12-01 18:00:00,1.73383,1.73393,1.73364,1.73393,13407039.0
2009-12-01 18:01:00,1.73395,1.73441,1.73395,1.73441,5793276.0
2009-12-01 18:02:00,1.7344,1.7344,1.73386,1.73415,15330894.0
2009-12-01 18:03:00,1.73423,1.73423,1.73389,1.73389,7067025.0
2009-12-01 18:04:00,1.73391,1.73398,1.73379,1.73398,6248192.0
2009-12-01 18:05:00,1.73399,1.73399,1.73374,1.73374,19084059.0
2009-12-01 18:06:00,1.73375,1.73375,1.73351,1.73356,5586341.0
2009-12-01 18:07:00,1.73355,1.73355,1.73345,1.73345,5663392.0
2009-12-01 18:08:00,1.73345,1.73345,1.73325,1.73325,6684345.0
2009-12-01 18:09:00,1.73326,1.73326,1.73316,1.73316,5295780.0
2009-12-01 18:10:00,1.73315,1.73315,1.73264,1.73264,15296294.0
2009-12-01 18:11:00,1.7326,1.73261,1.73244,1.73244,13587681.0
2009-12-01 18:12:00,1.73247,1.73247,1.732,1.732,24184632.0
2009-12-01 18:13:00,1.73201,1.73201,1.73176,1.73184,5714036.0
2009-12-01 18:14:00,1.73187,1.73187,1.73148,1.73167,7351707.0
2009-12-01 18:15:00,1.73168,1.73168,1.73151,1.73155,8592619.0
2009-12-01 18:16:00,1.73155,1.73155,1.73115,1.73115,7374303.0
2009-12-01 18:17:00,1.73131,1.73131,1.73075,1.7311,9040553.0
2009-12-01 18:18:00,1.73106,1.73107,1.73094,1.73094,8825073.0
2009-12-01 18:19:00,1.73095,1.73111,1.73077,1.73111,23377488.0
2009-12-01 18:20:00,1.73117,1.73121,1.73098,1.73121,10428228.0
2009-12-01 18:21:00,1.73136,1.73163,1.73136,1.73161,9226391.0
2009-12-01 18:22:00,1.73169,1.73206,1.73144,1.73206,11814002.0
2009-12-01 18:23:00,1.73209,1.7324,1.73209,1.73225,8388898.0
2009-12-01 18:24:00,1.73221,1.73221,1.73068,1.73209,8959585.0
2009-12-01 18:25:00,1.73209,1.73209,1.73193,1.73198,5757768.0
2009-12-01 18:26:00,1.73194,1.73194,1.73178,1.73182,8876501.0
2009-12-01 18:27:00,1.73178,1.73178,1.73137,1.73137,24499083.0
2009-12-01 18:28:00,1.73133,1.73133,1.73107,1.73107,6602662.0
2009-12-01 18:29:00,1.73113,1.73114,1.72964,1.73087,12489756.0
2009-12-01 18:30:00,1.73084,1.73085,1.73071,1.73085,8449773.0
2009-12-01 18:31:00,1.73083,1.73113,1.73083,1.73111,7699549.0
2009-12-01 18:32:00,1.73114,1.73153,1.73114,1.73153,8524051.0
2009-12-01 18:33:00,1.7317,1.73182,1.7316,1.73182,7311616.0
2009-12-01 18:34:00,1.73193,1.73193,1.73176,1.73185,6340455.0
2009-12-01 18:35:00,1.73177,1.73191,1.73172,1.73175,50200980.0
2009-12-01 18:36:00,1.73166,1.73166,1.73124,1.73135,9680213.0
2009-12-01 18:37:00,1.7313,1.73161,1.73129,1.73161,10207350.0
2009-12-01 18:38:00,1.73159,1.7317,1.73128,1.73128,5684862.0
2009-12-01 18:39:00,1.73133,1.7315,1.73125,1.73139,7913806.0
2009-12-01 18:40:00,1.73151,1.7316,1.73124,1.73124,7057934.0
2009-12-01 18:41:00,1.73122,1.73126,1.7311,1.73119,6794312.0
2009-12-01 18:42:00,1.73126,1.7315,1.73126,1.7314,5347127.0
2009-12-01 18:43:00,1.73139,1.73184,1.73139,1.73184,23555214.0
2009-12-01 18:44:00,1.73175,1.73175,1.73163,1.73163,4777086.0
2009-12-01 18:45:00,1.73149,1.73161,1.73135,1.73138,4875026.0
2009-12-01 18:46:00,1.73159,1.73184,1.73159,1.73181,6523769.0
2009-12-01 18:47:00,1.73184,1.73198,1.73176,1.73176,9819720.0
2009-12-01 18:48:00,1.73178,1.73215,1.73174,1.73215,14240534.0
2009-12-01 18:49:00,1.7321,1.73225,1.7321,1.73222,7328783.0
2009-12-01 18:50:00,1.73224,1.73264,1.73224,1.73264,48085434.0
2009-12-01 18:51:00,1.73257,1.7327,1.73256,1.73256,46103310.0
2009-12-01 18:52:00,1.73251,1.73271,1.73238,1.73246,15656996.0
2009-12-01 18:53:00,1.73258,1.7332,1.73258,1.7332,14929896.0
2009-12-01 18:54:00,1.73325,1.73332,1.73309,1.73309,10032529.0
2009-12-01 18:55:00,1.73306,1.73306,1.73295,1.73298,10658401.0
2009-12-01 18:56:00,1.73289,1.73289,1.73257,1.73257,3118420.0
2009-12-01 18:57:00,1.73249,1.73249,1.73229,1.73238,8772226.0
2009-12-01 18:58:00,1.73248,1.7328,1.73248,1.73279,8686293.0
2009-12-01 18:59:00,1.73278,1.73325,1.73278,1.73325,6663874.0
2009-12-01 19:00:00,1.7334,1.7334,1.73325,1.73329,7061198.0
2009-12-01 19:01:00,1.73323,1.73335,1.73315,1.73322,7608105.0
2009-12-01 19:02:00,1.73322,1.73326,1.73314,1.7332,9669531.0
2009-12-01 19:03:00,1.73305,1.73306,1.73287,1.73296,8314282.0
2009-12-01 19:04:00,1.73297,1.73313,1.73287,1.73313,8689637.0
2009-12-01 19:05:00,1.73308,1.73308,1.73285,1.73307,5597750.0
2009-12-01 19:06:00,1.73313,1.73323,1.73276,1.73301,11625294.0
2009-12-01 19:07:00,1.73305,1.73314,1.73305,1.7331,5798552.0
2009-12-01 19:08:00,1.73302,1.73315,1.73302,1.73315,6144075.0
2009-12-01 19:09:00,1.73318,1.73338,1.7331,1.73338,38021896.0
2009-12-01 19:10:00,1.73344,1.7337,1.73334,1.7337,8514506.0
2009-12-01 19:11:00,1.73373,1.73373,1.7334,1.73366,6963494.0
2009-12-01 19:12:00,1.73365,1.73367,1.73356,1.73358,72843161.0
2009-12-01 19:13:00,1.73363,1.73376,1.73363,1.73372,5659787.0
2009-12-01 19:14:00,1.73367,1.73367,1.73329,1.73329,7008788.0
2009-12-01 19:15:00,1.73327,1.73341,1.73327,1.73341,12151493.0
2009-12-01 19:16:00,1.73349,1.73367,1.73349,1.73359,8430277.0
2009-12-01 19:17:00,1.73353,1.73355,1.73326,1.73355,14245376.0
2009-12-01 19:18:00,1.73372,1.734,1.73372,1.734,6975250.0
2009-12-01 19:19:00,1.7341,1.73423,1.73399,1.73423,6553303.0
2009-12-01 19:20:00,1.73428,1.73428,1.73405,1.73416,8902485.0
2009-12-01 19:21:00,1.73426,1.73458,1.73426,1.73458,6310995.0
2009-12-01 19:22:00,1.73454,1.73454,1.73439,1.73445,14685660.0
2009-12-01 19:23:00,1.73448,1.73456,1.73447,1.73456,9799439.0
2009-12-01 19:24:00,1.7346,1.73462,1.73446,1.73462,8740936.0
2009-12-01 19:25:00,1.7347,1.73479,1.7347,1.73477,40355784.0
2009-12-01 19:26:00,1.7348,1.7348,1.7346,1.7346,9028141.0
2009-12-01 19:27:00,1.73447,1.73486,1.73447,1.73486,12869959.0
2009-12-01 19:28:00,1.73493,1.7352,1.73493,1.7352,6733414.0
2009-12-01 19:29:00,1.73539,1.73543,1.73498,1.73498,10958400.0
2009-12-01 19:30:00,1.73491,1.73491,1.73459,1.73459,6775862.0
2009-12-01 19:31:00,1.73457,1.73462,1.73447,1.73448,4387216.0
2009-12-01 19:32:00,1.73465,1.73469,1.73451,1.73469,11026426.0
2009-12-01 19:33:00,1.73475,1.73475,1.73457,1.73457,4606906.0
2009-12-01 19:34:00,1.73445,1.73446,1.73435,1.73443,5523837.0
2009-12-01 19:35:00,1.73436,1.73437,1.73405,1.73405,6320523.0
2009-12-01 19:36:00,1.73397,1.73397,1.73377,1.73382,8580480.0
2009-12-01 19:37:00,1.73384,1.73384,1.73359,1.73376,6825305.0
2009-12-01 19:38:00,1.73375,1.7338,1.73363,1.73379,11569107.0
2009-12-01 19:39:00,1.73387,1.73422,1.73387,1.73422,10946536.0
2009-12-01 19:40:00,1.73424,1.73424,1.73401,1.73401,10299651.0
2009-12-01 19:41:00,1.73394,1.73406,1.73378,1.73378,13089900.0
2009-12-01 19:42:00,1.73373,1.73379,1.73372,1.73372,4399119.0
2009-12-01 19:43:00,1.73366,1.73397,1.73363,1.73397,5443280.0
2009-12-01 19:44:00,1.73414,1.73432,1.73411,1.73432,10402908.0
2009-12-01 19:45:00,1.73435,1.73456,1.73435,1.73456,14806344.0
2009-12-01 19:46:00,1.73453,1.73468,1.73453,1.73466,5658203.0
2009-12-01 19:47:00,1.73466,1.73466,1.73436,1.73441,12967646.0
2009-12-01 19:48:00,1.73453,1.7347,1.73435,1.73435,6285679.0
2009-12-01 19:49:00,1.73437,1.73463,1.73437,1.73463,37052246.0
2009-12-01 19:50:00,1.73474,1.73498,1.73472,1.73472,17360095.0
2009-12-01 19:51:00,1.73468,1.73475,1.73444,1.73475,37246440.0
2009-12-01 19:52:00,1.73479,1.73479,1.73462,1.7347,9575278.0
2009-12-01 19:53:00,1.7348,1.73505,1.7348,1.73505,9696173.0
2009-12-01 19:54:00,1.73486,1.73517,1.73486,1.73517,10164104.0
2009-12-01 19:55:00,1.73523,1.73523,1.73504,1.73504,17035972.0
2009-12-01 19:56:00,1.73501,1.73503,1.7349,1.73493,7604530.0
2009-12-01 19:57:00,1.73494,1.73506,1.73493,1.73506,10366162.0
2009-12-01 19:58:00,1.73516,1.73517,1.73496,1.73496,25473720.0
2009-12-01 19:59:00,1.73498,1.73512,1.73495,1.73512,8052359.0
2009-12-01 20:00:00,1.73507,1.73507,1.73482,1.73482,9551434.0
2009-12-01 20:01:00,1.73486,1.73486,1.73462,1.73462,11455640.0
2009-12-01 20:02:00,1.73454,1.73464,1.73453,1.73457,9768816.0
2009-12-01 20:03:00,1.73445,1.73445,1.7342,1.73426,7157078.0
2009-12-01 20:04:00,1.73432,1.73444,1.73432,1.73444,13724558.0
2009-12-01 20:05:00,1.73443,1.73451,1.73437,1.73437,6013632.0
2009-12-01 20:06:00,1.73438,1.73438,1.73291,1.73429,8179018.0
2009-12-01 20:07:00,1.73423,1.73427,1.73421,1.73423,4691638.0
2009-12-01 20:08:00,1.7343,1.73443,1.73426,1.73438,8306936.0
2009-12-01 20:09:00,1.73439,1.7345,1.73436,1.7345,10466703.0
2009-12-01 20:10:00,1.73441,1.73441,1.73425,1.73438,19804230.0
2009-12-01 20:11:00,1.73444,1.73478,1.73444,1.73478,10682852.0
2009-12-01 20:12:00,1.73487,1.73488,1.73471,1.73471,6704057.0
2009-12-01 20:13:00,1.73489,1.73491,1.73473,1.73473,5342199.0
2009-12-01 20:14:00,1.73482,1.73496,1.73446,1.73488,5328756.0
2009-12-01 20:15:00,1.73497,1.73511,1.73497,1.73498,8570295.0
2009-12-01 20:16:00,1.735,1.73514,1.73494,1.73497,8855642.0
2009-12-01 20:17:00,1.73487,1.73489,1.73452,1.73452,7090049.0
2009-12-01 20:18:00,1.73458,1.73471,1.73445,1.73462,6262569.0
2009-12-01 20:19:00,1.73463,1.7347,1.73456,1.73456,7562321.0
2009-12-01 20:20:00,1.73442,1.73442,1.73427,1.73436,20385244.0
2009-12-01 20:21:00,1.73441,1.73477,1.73441,1.73477,5027202.0
2009-12-01 20:22:00,1.73475,1.73484,1.73326,1.73484,8022832.0
2009-12-01 20:23:00,1.73469,1.7348,1.73467,1.73472,15673304.0
2009-12-01 20:24:00,1.73483,1.73488,1.73476,1.73488,7609770.0
2009-12-01 20:25:00,1.73479,1.73479,1.73459,1.73473,7245991.0
2009-12-01 20:26:00,1.73479,1.735,1.73462,1.735,12713056.0
2009-12-01 20:27:00,1.73502,1.7352,1.73502,1.73518,11681876.0
2009-12-01 20:28:00,1.73504,1.73504,1.73497,1.73497,4213566.0
2009-12-01 20:29:00,1.73509,1.73512,1.73494,1.73512,9235470.0
2009-12-01 20:30:00,1.73509,1.73521,1.73509,1.73519,10572278.0
2009-12-01 20:31:00,1.73519,1.73535,1.73518,1.7353,6214529.0
2009-12-01 20:32:00,1.73514,1.73518,1.73497,1.73497,8485864.0
2009-12-01 20:33:00,1.73495,1.73496,1.73472,1.73472,15359740.0
2009-12-01 20:34:00,1.73472,1.7348,1.73439,1.7347,6264437.0
2009-12-01 20:35:00,1.73466,1.73469,1.73452,1.73456,6127083.0
2009-12-01 20:36:00,1.73452,1.73455,1.73432,1.73432,12183462.0
2009-12-01 20:37:00,1.73432,1.73445,1.73427,1.73432,4961960.0
2009-12-01 20:38:00,1.73433,1.73433,1.73413,1.73417,4129437.0
2009-12-01 20:39:00,1.73396,1.73417,1.73396,1.73396,8765610.0
2009-12-01 20:40:00,1.73408,1.73421,1.73402,1.73407,4914909.0
2009-12-01 20:41:00,1.73416,1.73419,1.73396,1.73412,7414862.0
2009-12-01 20:42:00,1.73401,1.73401,1.73392,1.73398,14712405.0
2009-12-01 20:43:00,1.73402,1.73406,1.73387,1.73387,4096932.0
2009-12-01 20:44:00,1.73394,1.73404,1.73393,1.73404,15727563.0
2009-12-01 20:45:00,1.73402,1.73407,1.73372,1.73407,5161827.0
2009-12-01 20:46:00,1.7341,1.73427,1.73407,1.73427,7764098.0
2009-12-01 20:47:00,1.73418,1.73418,1.734,1.734,7900497.0
2009-12-01 20:48:00,1.734,1.73406,1.73381,1.73392,4927707.0
2009-12-01 20:49:00,1.73392,1.73392,1.73374,1.73374,15252376.0
2009-12-01 20:50:00,1.73362,1.73362,1.73315,1.73323,24816204.0
2009-12-01 20:51:00,1.73337,1.73341,1.73336,1.73341,9395672.0
2009-12-01 20:52:00,1.73359,1.73376,1.73352,1.73376,4747926.0
2009-12-01 20:53:00,1.73376,1.73376,1.73365,1.73365,6609609.0
2009-12-01 20:54:00,1.73359,1.73359,1.73334,1.73345,13451527.0
2009-12-01 20:55:00,1.73352,1.73371,1.73352,1.73367,6743544.0
2009-12-01 20:56:00,1.73358,1.73358,1.73347,1.73354,12740112.0
2009-12-01 20:57:00,1.73371,1.73394,1.73371,1.73394,5253069.0
2009-12-01 20:58:00,1.73389,1.73395,1.73388,1.73388,5700579.0
2009-12-01 20:59:00,1.7338,1.73393,1.73374,1.73393,7292054.0
2009-12-01 21:00:00,1.73395,1.73403,1.73394,1.73403,4607170.0
2009-12-01 21:01:00,1.73402,1.73415,1.73402,1.73415,6921013.0
2009-12-01 21:02:00,1.73414,1.73442,1.73405,1.73442,11149259.0
2009-12-01 21:03:00,1.73436,1.73436,1.73424,1.7343,5083001.0
2009-12-01 21:04:00,1.73433,1.73441,1.73421,1.73424,6578513.0
2009-12-01 21:05:00,1.73422,1.73422,1.73395,1.73395,6262280.0
2009-12-01 21:06:00,1.73408,1.73408,1.7339,1.73399,5078549.0
2009-12-01 21:07:00,1.73391,1.73391,1.7337,1.73373,8249621.0
2009-12-01 21:08:00,1.73379,1.7339,1.73371,1.73382,7230190.0
2009-12-01 21:09:00,1.73366,1.73366,1.73356,1.73364,22158792.0
2009-12-01 21:10:00,1.73382,1.73428,1.73376,1.73402,9142371.0
2009-12-01 21:11:00,1.73398,1.73423,1.73398,1.73423,8226387.0
2009-12-01 21:12:00,1.73425,1.73447,1.73425,1.73447,6279386.0
2009-12-01 21:13:00,1.73452,1.7346,1.73446,1.7346,5790324.0
2009-12-01 21:14:00,1.73446,1.7348,1.73446,1.7348,38709340.0
2009-12-01 21:15:00,1.73494,1.73516,1.73463,1.73516,5031842.0
2009-12-01 21:16:00,1.73511,1.73511,1.73496,1.7351,9291311.0
2009-12-01 21:17:00,1.73518,1.73537,1.73517,1.73517,5211436.0
2009-12-01 21:18:00,1.7351,1.7351,1.7349,1.7349,12714268.0
2009-12-01 21:19:00,1.73494,1.73529,1.73494,1.73529,10094254.0
2009-12-01 21:20:00,1.73526,1.73559,1.73526,1.7355,9219577.0
2009-12-01 21:21:00,1.73554,1.73574,1.73554,1.73571,18580898.0
2009-12-01 21:22:00,1.73577,1.73577,1.73551,1.7356,9419256.0
2009-12-01 21:23:00,1.7358,1.7358,1.73568,1.73579,6343285.0
2009-12-01 21:24:00,1.7357,1.73576,1.73547,1.73575,9204997.0
2009-12-01 21:25:00,1.73585,1.73597,1.73573,1.73597,10304119.0
2009-12-01 21:26:00,1.73595,1.73609,1.73583,1.73609,7723455.0
2009-12-01 21:27:00,1.73602,1.73605,1.73588,1.73589,6233345.0
2009-12-01 21:28:00,1.73595,1.73606,1.73561,1.73592,8992490.0
2009-12-01 21:29:00,1.73584,1.73584,1.73561,1.73561,5915061.0
2009-12-01 21:30:00,1.7356,1.7356,1.73544,1.7355,9915971.0
2009-12-01 21:31:00,1.73538,1.73538,1.73513,1.73513,12021189.0
2009-12-01 21:32:00,1.73531,1.73561,1.73531,1.73561,7398710.0
2009-12-01 21:33:00,1.73559,1.73559,1.73544,1.73546,10668069.0
2009-12-01 21:34:00,1.73561,1.73605,1.73561,1.73605,6376401.0
2009-12-01 21:35:00,1.73606,1.73626,1.73606,1.73613,10408652.0
2009-12-01 21:36:00,1.73613,1.73622,1.7361,1.73614,6940005.0
2009-12-01 21:37:00,1.73611,1.73619,1.73611,1.73619,8115370.0
2009-12-01 21:38:00,1.73635,1.73644,1.73631,1.73644,16331617.0
2009-12-01 21:39:00,1.73651,1.73669,1.73646,1.73658,6073754.0
2009-12-01 21:40:00,1.73658,1.7367,1.73657,1.73657,21368964.0
2009-12-01 21:41:00,1.73661,1.73661,1.73632,1.73632,10344188.0
2009-12-01 21:42:00,1.73636,1.7364,1.73612,1.73612,7732960.0
2009-12-01 21:43:00,1.73615,1.73615,1.73587,1.73599,6598279.0
2009-12-01 21:44:00,1.73609,1.73609,1.73595,1.73605,5520757.0
2009-12-01 21:45:00,1.73598,1.73612,1.73598,1.73598,11719065.0
2009-12-01 21:46:00,1.73604,1.73615,1.73564,1.73615,10083352.0
2009-12-01 21:47:00,1.73599,1.73599,1.7355,1.7355,13538304.0
2009-12-01 21:48:00,1.73572,1.73583,1.73564,1.73567,8801328.0
2009-12-01 21:49:00,1.73569,1.73581,1.73555,1.73575,18233575.0
2009-12-01 21:50:00,1.73576,1.73597,1.73576,1.73597,4373825.0
2009-12-01 21:51:00,1.73608,1.73621,1.73606,1.73621,6380817.0
2009-12-01 21:52:00,1.73618,1.73632,1.73618,1.73625,10726846.0
2009-12-01 21:53:00,1.73621,1.73635,1.73617,1.73617,5411328.0
2009-12-01 21:54:00,1.73638,1.73672,1.73638,1.7366,5904858.0
2009-12-01 21:55:00,1.73662,1.73681,1.73662,1.73681,4623160.0
2009-12-01 21:56:00,1.73673,1.73691,1.73673,1.73673,9750417.0
2009-12-01 21:57:00,1.7368,1.7368,1.73614,1.73672,11866897.0
2009-12-01 21:58:00,1.73669,1.73669,1.7365,1.73658,9513372.0
2009-12-01 21:59:00,1.73644,1.73652,1.73637,1.73644,9942351.0
2009-12-01 22:00:00,1.73644,1.73644,1.73632,1.73643,6090058.0
2009-12-01 22:01:00,1.73642,1.73664,1.73642,1.73664,5322785.0
2009-12-01 22:02:00,1.73668,1.73675,1.73661,1.73666,9599039.0
2009-12-01 22:03:00,1.73641,1.73675,1.73627,1.73627,4782703.0
2009-12-01 22:04:00,1.73655,1.73655,1.73645,1.73646,6965925.0
2009-12-01 22:05:00,1.73646,1.73646,1.73614,1.73614,8627027.0
2009-12-01 22:06:00,1.73609,1.7364,1.73609,1.73629,9830619.0
2009-12-01 22:07:00,1.73627,1.73627,1.73608,1.73617,8804351.0
2009-12-01 22:08:00,1.73615,1.73621,1.73598,1.73621,9442878.0
2009-12-01 22:09:00,1.73622,1.73625,1.73612,1.73613,11817214.0
2009-12-01 22:10:00,1.73576,1.7358,1.73558,1.73558,7415808.0
2009-12-01 22:11:00,1.73599,1.73611,1.73592,1.73611,12043091.0
2009-12-01 22:12:00,1.736,1.73601,1.73595,1.73601,6283751.0
2009-12-01 22:13:00,1.736,1.736,1.73578,1.73588,7067756.0
2009-12-01 22:14:00,1.73582,1.73596,1.7358,1.73584,8940446.0
2009-12-01 22:15:00,1.73579,1.73585,1.73572,1.73585,10262363.0
2009-12-01 22:16:00,1.73592,1.73605,1.7356,1.73605,16841273.0
2009-12-01 22:17:00,1.73607,1.73629,1.73594,1.73629,7618725.0
2009-12-01 22:18:00,1.73626,1.73632,1.73613,1.73614,7291475.0
2009-12-01 22:19:00,1.7359,1.73639,1.7359,1.73603,9238829.0
2009-12-01 22:20:00,1.73649,1.73662,1.73517,1.73662,6960264.0
2009-12-01 22:21:00,1.73655,1.73663,1.73637,1.73654,10974050.0
2009-12-01 22:22:00,1.73653,1.73684,1.73633,1.73651,7305848.0
2009-12-01 22:23:00,1.73694,1.73714,1.73694,1.73714,5529245.0
2009-12-01 22:24:00,1.73715,1.73725,1.73701,1.73725,7194832.0
2009-12-01 22:25:00,1.73727,1.73747,1.73723,1.73723,10051687.0
2009-12-01 22:26:00,1.73708,1.73719,1.73696,1.73719,10581929.0
2009-12-01 22:27:00,1.73719,1.73735,1.73719,1.73723,11579820.0
2009-12-01 22:28:00,1.73726,1.73726,1.73713,1.73713,12997313.0
2009-12-01 22:29:00,1.73677,1.7371,1.73672,1.73675,8931563.0
2009-12-01 22:30:00,1.73682,1.73706,1.73678,1.73706,5578190.0
2009-12-01 22:31:00,1.73714,1.73725,1.73702,1.73725,10462195.0
2009-12-01 22:32:00,1.73722,1.73749,1.73722,1.73749,14302665.0
2009-12-01 22:33:00,1.73741,1.73763,1.73741,1.73763,5654655.0
2009-12-01 22:34:00,1.73765,1.73783,1.7373,1.73783,14182545.0
2009-12-01 22:35:00,1.7378,1.73799,1.73778,1.73791,6546405.0
2009-12-01 22:36:00,1.73805,1.73819,1.73794,1.73819,6895112.0
2009-12-01 22:37:00,1.73816,1.73837,1.73813,1.73837,7209151.0
2009-12-01 22:38:00,1.73834,1.73856,1.73834,1.73856,7588426.0
2009-12-01 22:39:00,1.73849,1.7387,1.73823,1.7387,9548627.0
2009-12-01 22:40:00,1.73885,1.73885,1.73866,1.73869,5088854.0
2009-12-01 22:41:00,1.73854,1.73854,1.73789,1.73838,11140740.0
2009-12-01 22:42:00,1.73855,1.73879,1.73855,1.73879,8019846.0
2009-12-01 22:43:00,1.7388,1.73883,1.73844,1.73883,5092377.0
2009-12-01 22:44:00,1.73883,1.73883,1.73839,1.73839,6373161.0
2009-12-01 22:45:00,1.73835,1.73845,1.73827,1.73845,2610221.0
2009-12-01 22:46:00,1.73846,1.73856,1.73842,1.73844,8244693.0
2009-12-01 22:47:00,1.73841,1.73846,1.73834,1.73846,5785401.0
2009-12-01 22:48:00,1.73837,1.73837,1.73818,1.73818,6380575.0
2009-12-01 22:49:00,1.7383,1.73859,1.7383,1.73856,12350077.0
2009-12-01 22:50:00,1.7386,1.73874,1.7386,1.73874,6242131.0
2009-12-01 22:51:00,1.73874,1.73894,1.73874,1.73894,7450470.0
2009-12-01 22:52:00,1.73884,1.73909,1.73883,1.73908,7251501.0
2009-12-01 22:53:00,1.73912,1.73934,1.73911,1.73934,9319166.0
2009-12-01 22:54:00,1.73936,1.73949,1.73931,1.73949,6385669.0
2009-12-01 22:55:00,1.73937,1.73937,1.73914,1.73914,12355022.0
2009-12-01 22:56:00,1.73909,1.73923,1.73898,1.73923,15578096.0
2009-12-01 22:57:00,1.73922,1.73922,1.73879,1.73918,11517051.0
2009-12-01 22:58:00,1.73914,1.73914,1.73881,1.73881,3694208.0
2009-12-01 22:59:00,1.73875,1.73879,1.73861,1.73879,7793834.0
2009-12-01 23:00:00,1.73888,1.73903,1.73874,1.73874,9801017.0
2009-12-01 23:01:00,1.73854,1.73866,1.73854,1.7386,8169117.0
2009-12-01 23:02:00,1.73867,1.73873,1.73867,1.73873,8106190.0
2009-12-01 23:03:00,1.73869,1.73876,1.73846,1.73875,7607506.0
2009-12-01 23:04:00,1.73872,1.73872,1.73855,1.73866,14491320.0
2009-12-01 23:05:00,1.7387,1.73881,1.73841,1.73865,6786216.0
2009-12-01 23:06:00,1.73868,1.73868,1.73817,1.73855,15839502.0
2009-12-01 23:07:00,1.73865,1.73879,1.73851,1.73851,9219284.0
2009-12-01 23:08:00,1.7384,1.7384,1.73805,1.7383,15995543.0
2009-12-01 23:09:00,1.73831,1.73847,1.73825,1.7384,9641741.0
2009-12-01 23:10:00,1.73837,1.73837,1.7381,1.73821,11960158.0
2009-12-01 23:11:00,1.73831,1.73863,1.73831,1.73863,9272508.0
2009-12-01 23:12:00,1.73868,1.73878,1.73853,1.73863,8477120.0
2009-12-01 23:13:00,1.73875,1.73894,1.73874,1.73874,5195026.0
2009-12-01 23:14:00,1.73855,1.73885,1.73841,1.73885,5801791.0
2009-12-01 23:15:00,1.73888,1.7391,1.73881,1.7391,8828846.0
2009-12-01 23:16:00,1.73918,1.73918,1.73905,1.73915,4622780.0
2009-12-01 23:17:00,1.73911,1.73911,1.7389,1.73909,10676610.0
2009-12-01 23:18:00,1.73923,1.73952,1.73923,1.73931,11144299.0
2009-12-01 23:19:00,1.73919,1.73933,1.7391,1.7391,12712980.0
2009-12-01 23:20:00,1.73912,1.73925,1.73911,1.73911,8334898.0
2009-12-01 23:21:00,1.73903,1.73904,1.73897,1.73904,8479608.0
2009-12-01 23:22:00,1.739,1.739,1.73888,1.73888,7036273.0
2009-12-01 23:23:00,1.73878,1.73878,1.73844,1.73844,8229656.0
2009-12-01 23:24:00,1.73851,1.73852,1.73838,1.73852,8761454.0
2009-12-01 23:25:00,1.73852,1.73861,1.73847,1.73861,10462231.0
2009-12-01 23:26:00,1.73865,1.73865,1.73832,1.73832,8930583.0
2009-12-01 23:27:00,1.73844,1.73867,1.73844,1.7386,5885454.0
2009-12-01 23:28:00,1.73851,1.73867,1.73851,1.73867,8546514.0
2009-12-01 23:29:00,1.73861,1.73881,1.73832,1.73832,12861542.0
2009-12-01 23:30:00,1.7383,1.7383,1.73808,1.7381,5974952.0
2009-12-01 23:31:00,1.73797,1.738,1.73792,1.738,11115674.0
2009-12-01 23:32:00,1.73807,1.73808,1.73803,1.73804,7113159.0
2009-12-01 23:33:00,1.73786,1.73786,1.73755,1.73784,12430600.0
2009-12-01 23:34:00,1.73803,1.73803,1.73786,1.73786,6325487.0
2009-12-01 23:35:00,1.73778,1.73778,1.7377,1.73772,7655154.0
2009-12-01 23:36:00,1.73764,1.7377,1.73748,1.73756,16137258.0
2009-12-01 23:37:00,1.73759,1.73759,1.73748,1.73748,10693182.0
2009-12-01 23:38:00,1.73748,1.7375,1.73741,1.7375,10054266.0
2009-12-01 23:39:00,1.73759,1.73774,1.73759,1.73774,6261982.0
2009-12-01 23:40:00,1.73785,1.73786,1.73779,1.73785,14008765.0
2009-12-01 23:41:00,1.73785,1.73785,1.73758,1.73758,7695922.0
2009-12-01 23:42:00,1.73747,1.73752,1.73742,1.7375,7668201.0
2009-12-01 23:43:00,1.73745,1.73745,1.73713,1.73713,3995316.0
2009-12-01 23:44:00,1.73727,1.73727,1.73701,1.73701,7910840.0
2009-12-01 23:45:00,1.73717,1.73717,1.73696,1.73696,5583489.0
2009-12-01 23:46:00,1.73703,1.73706,1.73698,1.73698,10330100.0
2009-12-01 23:47:00,1.73702,1.73712,1.73692,1.73692,20137491.0
2009-12-01 23:48:00,1.73696,1.737,1.73681,1.7369,5070983.0
2009-12-01 23:49:00,1.73695,1.73721,1.73691,1.73721,12283035.0
2009-12-01 23:50:00,1.73714,1.73722,1.73709,1.73709,4753556.0
2009-12-01 23:51:00,1.73717,1.73727,1.73706,1.73727,5048523.0
2009-12-01 23:52:00,1.73697,1.73743,1.73697,1.73724,6767913.0
2009-12-01 23:53:00,1.73739,1.73759,1.73738,1.73759,10803749.0
2009-12-01 23:54:00,1.7376,1.7376,1.73748,1.73755,9417571.0
2009-12-01 23:55:00,1.73738,1.73739,1.73706,1.73725,7749152.0
2009-12-01 23:56:00,1.73714,1.73714,1.73691,1.73705,15652807.0
2009-12-01 23:57:00,1.73701,1.7371,1.73699,1.73699,9070892.0
2009-12-01 23:58:00,1.73696,1.73713,1.73691,1.73691,8230726.0
2009-12-01 23:59:00,1.73706,1.73718,1.73692,1.73718,10288978.0
2009-12-02 00:00:00,1.73711,1.73723,1.73691,1.73691,8197826.0
2009-12-02 00:01:00,1.73684,1.73706,1.7367,1.73705,12213526.0
2009-12-02 00:02:00,1.73718,1.73736,1.73718,1.73736,15266993.0
2009-12-02 00:03:00,1.73708,1.73709,1.73696,1.73696,11615890.0
2009-12-02 00:04:00,1.73709,1.73749,1.73709,1.73749,8441833.0
2009-12-02 00:05:00,1.73747,1.73751,1.73742,1.73742,33849160.0
2009-12-02 00:06:00,1.73742,1.73749,1.7374,1.7374,8237227.0
2009-12-02 00:07:00,1.73716,1.73731,1.73716,1.73731,4044600.0
2009-12-02 00:08:00,1.73739,1.7374,1.73733,1.73733,8619196.0
2009-12-02 00:09:00,1.73718,1.73748,1.73706,1.73748,5368556.0
2009-12-02 00:10:00,1.73756,1.73773,1.73732,1.73766,3967363.0
2009-12-02 00:11:00,1.73754,1.73765,1.73742,1.73742,8976197.0
2009-12-02 00:12:00,1.7375,1.7375,1.73735,1.73735,5873256.0
2009-12-02 00:13:00,1.73698,1.73736,1.73698,1.73716,8022073.0
2009-12-02 00:14:00,1.73714,1.73715,1.73695,1.73695,8389395.0
2009-12-02 00:15:00,1.7369,1.73695,1.73675,1.73676,17963756.0
2009-12-02 00:16:00,1.73681,1.73696,1.73676,1.73696,12390599.0
2009-12-02 00:17:00,1.73686,1.73709,1.73686,1.73704,12610080.0
2009-12-02 00:18:00,1.7371,1.7371,1.73688,1.73688,6924730.0
2009-12-02 00:19:00,1.73691,1.73702,1.73685,1.73696,6239158.0
2009-12-02 00:20:00,1.73691,1.737,1.73688,1.73688,8030536.0
2009-12-02 00:21:00,1.7371,1.73719,1.73705,1.73719,7873492.0
2009-12-02 00:22:00,1.73731,1.73758,1.73731,1.73744,9915484.0
2009-12-02 00:23:00,1.73742,1.73763,1.73742,1.7375,6164470.0
2009-12-02 00:24:00,1.73736,1.73767,1.73736,1.73767,4378890.0
2009-12-02 00:25:00,1.73756,1.73771,1.73756,1.7377,10127148.0
2009-12-02 00:26:00,1.73782,1.73806,1.73782,1.73803,10390585.0
2009-12-02 00:27:00,1.73816,1.73816,1.7376,1.7376,10542740.0
2009-12-02 00:28:00,1.73761,1.7377,1.73754,1.73754,11472461.0
2009-12-02 00:29:00,1.73756,1.73759,1.73742,1.73758,9423490.0
2009-12-02 00:30:00,1.73753,1.73797,1.73753,1.73797,10529078.0
2009-12-02 00:31:00,1.738,1.738,1.73786,1.73787,7567344.0
2009-12-02 00:32:00,1.73777,1.73777,1.73755,1.73774,6360696.0
2009-12-02 00:33:00,1.73773,1.73786,1.73737,1.73786,11805630.0
2009-12-02 00:34:00,1.73777,1.73804,1.73771,1.73803,4416050.0
2009-12-02 00:35:00,1.73806,1.73816,1.73795,1.7381,4642869.0
2009-12-02 00:36:00,1.73824,1.73824,1.73816,1.73817,6257085.0
2009-12-02 00:37:00,1.73819,1.73819,1.73771,1.73771,6362792.0
2009-12-02 00:38:00,1.73774,1.73777,1.73766,1.73766,7261204.0
2009-12-02 00:39:00,1.73741,1.73759,1.73741,1.73759,30356240.0
2009-12-02 00:40:00,1.73775,1.7378,1.73773,1.7378,9468818.0
2009-12-02 00:41:00,1.73761,1.73766,1.73732,1.73732,12678909.0
2009-12-02 00:42:00,1.7374,1.7374,1.73734,1.73734,4461484.0
2009-12-02 00:43:00,1.73715,1.73715,1.73688,1.73712,15592644.0
2009-12-02 00:44:00,1.73731,1.73758,1.73731,1.73758,7085695.0
2009-12-02 00:45:00,1.73754,1.73779,1.73754,1.73779,14409136.0
2009-12-02 00:46:00,1.73794,1.73807,1.73781,1.738,4639426.0
2009-12-02 00:47:00,1.73784,1.73784,1.73765,1.73766,6821325.0
2009-12-02 00:48:00,1.73778,1.73793,1.73773,1.73793,7188463.0
2009-12-02 00:49:00,1.73779,1.73779,1.73767,1.73769,16631329.0
2009-12-02 00:50:00,1.73777,1.73777,1.73764,1.73764,9941845.0
2009-12-02 00:51:00,1.73763,1.73763,1.73714,1.73753,7430075.0
2009-12-02 00:52:00,1.73759,1.73761,1.73756,1.73757,13268677.0
2009-12-02 00:53:00,1.73744,1.73749,1.73705,1.73711,6574729.0
2009-12-02 00:54:00,1.73714,1.73748,1.73706,1.73747,10252461.0
2009-12-02 00:55:00,1.73746,1.73748,1.73714,1.7374,8880772.0
2009-12-02 00:56:00,1.73741,1.73743,1.73731,1.73734,14692329.0
2009-12-02 00:57:00,1.73721,1.73721,1.73714,1.73718,7161440.0
2009-12-02 00:58:00,1.73721,1.7374,1.73721,1.7374,9806703.0
2009-12-02 00:59:00,1.7374,1.73752,1.73728,1.73752,6743928.0
2009-12-02 01:00:00,1.73766,1.73775,1.73766,1.73775,8520376.0
2009-12-02 01:01:00,1.73768,1.7379,1.73768,1.73789,8779797.0
2009-12-02 01:02:00,1.73804,1.73814,1.73801,1.73805,11420647.0
2009-12-02 01:03:00,1.73796,1.73817,1.73796,1.73812,13003380.0
2009-12-02 01:04:00,1.73817,1.73818,1.73787,1.73787,4711107.0
2009-12-02 01:05:00,1.73789,1.73801,1.73783,1.73783,6938774.0
2009-12-02 01:06:00,1.73772,1.73773,1.73758,1.73763,12067560.0
2009-12-02 01:07:00,1.73751,1.73751,1.7374,1.73747,8632305.0
2009-12-02 01:08:00,1.73765,1.73774,1.73765,1.73771,8227821.0
2009-12-02 01:09:00,1.73778,1.738,1.73778,1.738,8908413.0
2009-12-02 01:10:00,1.73787,1.73809,1.73787,1.73806,13703751.0
2009-12-02 01:11:00,1.73803,1.73839,1.73803,1.73839,17044133.0
2009-12-02 01:12:00,1.73843,1.73853,1.73817,1.73847,7002530.0
2009-12-02 01:13:00,1.73849,1.73883,1.73849,1.7388,7855544.0
2009-12-02 01:14:00,1.73888,1.73904,1.73888,1.73904,7938559.0
2009-12-02 01:15:00,1.73887,1.73899,1.73887,1.73899,18548028.0
2009-12-02 01:16:00,1.73904,1.73923,1.73904,1.73916,4880852.0
2009-12-02 01:17:00,1.7389,1.7389,1.73871,1.73871,23260122.0
2009-12-02 01:18:00,1.73869,1.73869,1.7385,1.7385,7250957.0
2009-12-02 01:19:00,1.7383,1.73846,1.7383,1.73846,10956787.0
2009-12-02 01:20:00,1.7385,1.73865,1.7385,1.73865,10081769.0
2009-12-02 01:21:00,1.73866,1.73872,1.7385,1.73859,8402310.0
2009-12-02 01:22:00,1.73863,1.73882,1.73863,1.73882,10496046.0
2009-12-02 01:23:00,1.73884,1.73887,1.73873,1.73873,9004081.0
2009-12-02 01:24:00,1.73873,1.7388,1.73863,1.73863,4896108.0
2009-12-02 01:25:00,1.7385,1.7385,1.73814,1.73815,6016499.0
2009-12-02 01:26:00,1.73826,1.73826,1.73814,1.73824,7751082.0
2009-12-02 01:27:00,1.73821,1.73822,1.7379,1.7379,6809870.0
2009-12-02 01:28:00,1.73785,1.73824,1.73785,1.73824,6574061.0
2009-12-02 01:29:00,1.73838,1.7386,1.7381,1.7386,7232342.0
2009-12-02 01:30:00,1.73865,1.73873,1.73852,1.73852,7967724.0
2009-12-02 01:31:00,1.73848,1.73849,1.73817,1.73843,6659493.0
2009-12-02 01:32:00,1.73834,1.73835,1.73809,1.73835,8679701.0
2009-12-02 01:33:00,1.73824,1.73848,1.73822,1.73848,20265280.0
2009-12-02 01:34:00,1.73853,1.73856,1.7383,1.7383,10598387.0
2009-12-02 01:35:00,1.73838,1.73844,1.73838,1.73842,9744858.0
2009-12-02 01:36:00,1.73846,1.73852,1.73834,1.73843,10016782.0
2009-12-02 01:37:00,1.73828,1.73835,1.73796,1.73796,9953599.0
2009-12-02 01:38:00,1.73802,1.73819,1.73802,1.73819,5396307.0
2009-12-02 01:39:00,1.73825,1.73845,1.73825,1.73845,19092557.0
2009-12-02 01:40:00,1.73846,1.73846,1.73805,1.73805,4266816.0
2009-12-02 01:41:00,1.73834,1.73834,1.73826,1.7383,5738810.0
2009-12-02 01:42:00,1.73842,1.73842,1.73815,1.73826,6265405.0
2009-12-02 01:43:00,1.73825,1.73833,1.73821,1.73828,9701834.0
2009-12-02 01:44:00,1.73824,1.73824,1.73765,1.73783,10268548.0
2009-12-02 01:45:00,1.73793,1.73793,1.73776,1.7378,11289133.0
2009-12-02 01:46:00,1.73738,1.73783,1.73738,1.73783,7381566.0
2009-12-02 01:47:00,1.73797,1.73806,1.73797,1.738,10544289.0
2009-12-02 01:48:00,1.73795,1.7381,1.73795,1.73803,8102660.0
2009-12-02 01:49:00,1.73788,1.738,1.73784,1.738,10241112.0
2009-12-02 01:50:00,1.73817,1.73846,1.73817,1.73846,11474909.0
2009-12-02 01:51:00,1.73852,1.73877,1.7384,1.7384,7196271.0
2009-12-02 01:52:00,1.73875,1.73885,1.7387,1.73876,7280524.0
2009-12-02 01:53:00,1.73866,1.73882,1.73866,1.7388,6758714.0
2009-12-02 01:54:00,1.73895,1.73903,1.7388,1.73903,6364981.0
2009-12-02 01:55:00,1.73893,1.73893,1.73876,1.73876,4103000.0
2009-12-02 01:56:00,1.73881,1.73887,1.73877,1.73887,6832014.0
2009-12-02 01:57:00,1.73874,1.73874,1.73852,1.73866,23397822.0
2009-12-02 01:58:00,1.73883,1.73898,1.73883,1.73886,7274203.0
2009-12-02 01:59:00,1.73882,1.73882,1.73873,1.73881,10192916.0
2009-12-02 02:00:00,1.73874,1.73889,1.73874,1.73876,10962482.0
2009-12-02 02:01:00,1.73884,1.73927,1.73884,1.73927,7443926.0
2009-12-02 02:02:00,1.73922,1.73922,1.73889,1.73889,21481656.0
2009-12-02 02:03:00,1.73891,1.73891,1.73864,1.73864,7258831.0
2009-12-02 02:04:00,1.73852,1.73852,1.73844,1.73844,4286016.0
2009-12-02 02:05:00,1.73853,1.73853,1.73823,1.7383,5938036.0
2009-12-02 02:06:00,1.73813,1.73827,1.73813,1.7382,7497188.0
2009-12-02 02:07:00,1.73831,1.73831,1.73814,1.73818,6792167.0
2009-12-02 02:08:00,1.73787,1.73824,1.73787,1.73824,7759619.0
2009-12-02 02:09:00,1.73835,1.73839,1.73829,1.73831,11127724.0
2009-12-02 02:10:00,1.73816,1.73816,1.73802,1.73802,10124681.0
2009-12-02 02:11:00,1.73809,1.7381,1.73787,1.73792,8482684.0
2009-12-02 02:12:00,1.73802,1.73802,1.73794,1.73796,11135589.0
2009-12-02 02:13:00,1.73795,1.73811,1.73764,1.73764,8049690.0
2009-12-02 02:14:00,1.73795,1.73795,1.73777,1.73794,10465499.0
2009-12-02 02:15:00,1.73786,1.73813,1.73761,1.73813,10336771.0
2009-12-02 02:16:00,1.73811,1.73824,1.7381,1.73823,9303638.0
2009-12-02 02:17:00,1.73828,1.73831,1.73815,1.73815,6863941.0
2009-12-02 02:18:00,1.73799,1.73799,1.73784,1.73784,6156857.0
2009-12-02 02:19:00,1.73751,1.73792,1.73751,1.73791,4429834.0
2009-12-02 02:20:00,1.7379,1.73807,1.7379,1.73799,18525677.0
2009-12-02 02:21:00,1.73799,1.73799,1.73768,1.73768,5644080.0
2009-12-02 02:22:00,1.7376,1.7376,1.73734,1.73734,10242434.0
2009-12-02 02:23:00,1.73745,1.73745,1.73716,1.73725,10530679.0
2009-12-02 02:24:00,1.73715,1.73715,1.73689,1.73702,10400067.0
2009-12-02 02:25:00,1.7371,1.73741,1.7371,1.73719,10445877.0
2009-12-02 02:26:00,1.737,1.737,1.73685,1.73687,20640950.0
2009-12-02 02:27:00,1.73693,1.73693,1.73669,1.73678,8004152.0
2009-12-02 02:28:00,1.7369,1.73705,1.73668,1.73705,6133823.0
2009-12-02 02:29:00,1.73715,1.73729,1.73714,1.73729,7290442.0
2009-12-02 02:30:00,1.73737,1.73744,1.73729,1.73743,7510999.0
2009-12-02 02:31:00,1.73736,1.73736,1.7371,1.7371,6059043.0
2009-12-02 02:32:00,1.73718,1.73719,1.73691,1.73691,7184920.0
2009-12-02 02:33:00,1.737,1.73702,1.73689,1.7369,7416592.0
2009-12-02 02:34:00,1.73666,1.73687,1.73665,1.73665,5651419.0
2009-12-02 02:35:00,1.73662,1.73663,1.73651,1.73651,4492667.0
2009-12-02 02:36:00,1.73654,1.73662,1.73654,1.73657,9590033.0
2009-12-02 02:37:00,1.73652,1.73662,1.73629,1.73662,11211328.0
2009-12-02 02:38:00,1.73655,1.73663,1.73624,1.73663,7884312.0
2009-12-02 02:39:00,1.73666,1.73666,1.7364,1.7364,9197855.0
2009-12-02 02:40:00,1.7363,1.7364,1.73625,1.73625,11183818.0
2009-12-02 02:41:00,1.73639,1.73639,1.73624,1.73626,8027184.0
2009-12-02 02:42:00,1.73618,1.73636,1.73618,1.73636,23239206.0
2009-12-02 02:43:00,1.7365,1.7365,1.73627,1.73627,5330185.0
2009-12-02 02:44:00,1.73625,1.73625,1.73612,1.73612,17549464.0
2009-12-02 02:45:00,1.73627,1.73627,1.73604,1.73622,8226485.0
2009-12-02 02:46:00,1.7362,1.7362,1.73604,1.73617,8001978.0
2009-12-02 02:47:00,1.73619,1.73627,1.73588,1.73613,6578851.0
2009-12-02 02:48:00,1.7361,1.73618,1.73599,1.73599,15629649.0
2009-12-02 02:49:00,1.73609,1.73631,1.73609,1.73631,12836039.0
2009-12-02 02:50:00,1.7365,1.7365,1.73618,1.7362,8215819.0
2009-12-02 02:51:00,1.73617,1.73635,1.73615,1.73615,8296683.0
2009-12-02 02:52:00,1.7359,1.73592,1.73576,1.73585,8048766.0
2009-12-02 02:53:00,1.73597,1.73624,1.73579,1.73624,13114063.0
2009-12-02 02:54:00,1.73631,1.73641,1.73631,1.73637,7359754.0
2009-12-02 02:55:00,1.73627,1.73635,1.73616,1.73635,5102467.0
2009-12-02 02:56:00,1.7364,1.73646,1.73632,1.73646,14097330.0
2009-12-02 02:57:00,1.73654,1.73666,1.73641,1.73641,10389963.0
2009-12-02 02:58:00,1.73636,1.7366,1.73636,1.7366,8991086.0
2009-12-02 02:59:00,1.73671,1.73692,1.73671,1.73678,7911948.0
2009-12-02 03:00:00,1.73654,1.73654,1.73636,1.73644,6203592.0
2009-12-02 03:01:00,1.7366,1.73661,1.73649,1.7365,10202562.0
2009-12-02 03:02:00,1.73648,1.73648,1.73637,1.73637,6513364.0
2009-12-02 03:03:00,1.73645,1.73651,1.73625,1.73649,14791432.0
2009-12-02 03:04:00,1.73646,1.73646,1.73626,1.73643,8162475.0
2009-12-02 03:05:00,1.73648,1.73663,1.73617,1.73645,11245433.0
2009-12-02 03:06:00,1.73652,1.73675,1.73644,1.73675,6704120.0
2009-12-02 03:07:00,1.73689,1.73691,1.73681,1.73681,12483469.0
2009-12-02 03:08:00,1.73687,1.73708,1.73659,1.73708,7379160.0
2009-12-02 03:09:00,1.73712,1.73724,1.73712,1.73713,10218774.0
2009-12-02 03:10:00,1.737,1.73716,1.73696,1.73716,15159352.0
2009-12-02 03:11:00,1.73722,1.73722,1.73689,1.73689,7682443.0
2009-12-02 03:12:00,1.73672,1.73677,1.73669,1.73677,6551405.0
2009-12-02 03:13:00,1.7368,1.7368,1.73657,1.73672,4429470.0
2009-12-02 03:14:00,1.73659,1.73666,1.73654,1.73654,13992160.0
2009-12-02 03:15:00,1.73658,1.7366,1.7365,1.7365,7029461.0
2009-12-02 03:16:00,1.73633,1.73633,1.73599,1.73599,15513516.0
2009-12-02 03:17:00,1.73614,1.73629,1.73614,1.73629,4321469.0
2009-12-02 03:18:00,1.73619,1.73633,1.73615,1.73633,12853721.0
2009-12-02 03:19:00,1.73645,1.73664,1.73645,1.73664,10442013.0
2009-12-02 03:20:00,1.73653,1.73667,1.73649,1.7365,28447420.0
2009-12-02 03:21:00,1.73658,1.73659,1.73641,1.73641,7822888.0
2009-12-02 03:22:00,1.73633,1.73641,1.73619,1.73619,6410232.0
2009-12-02 03:23:00,1.73623,1.73655,1.73623,1.73643,6498842.0
2009-12-02 03:24:00,1.73631,1.73639,1.73619,1.73624,4840354.0
2009-12-02 03:25:00,1.73621,1.7363,1.73606,1.73618,4854935.0
2009-12-02 03:26:00,1.73632,1.73656,1.73594,1.73656,11847091.0
2009-12-02 03:27:00,1.73668,1.73689,1.73664,1.73677,6165259.0
2009-12-02 03:28:00,1.73685,1.73688,1.73647,1.73688,7147771.0
2009-12-02 03:29:00,1.7369,1.7369,1.73669,1.73677,10695917.0
2009-12-02 03:30:00,1.73681,1.73681,1.73653,1.73669,8679645.0
2009-12-02 03:31:00,1.73671,1.73681,1.73658,1.73658,11567315.0
2009-12-02 03:32:00,1.73655,1.73657,1.73645,1.73649,10706549.0
2009-12-02 03:33:00,1.7363,1.73656,1.7363,1.73656,11388192.0
2009-12-02 03:34:00,1.73656,1.73658,1.73632,1.73632,10049766.0
2009-12-02 03:35:00,1.73648,1.73662,1.73642,1.73642,4316303.0
2009-12-02 03:36:00,1.73654,1.73661,1.73635,1.73635,5980858.0
2009-12-02 03:37:00,1.73638,1.73643,1.7363,1.73633,10288974.0
2009-12-02 03:38:00,1.73637,1.73656,1.73637,1.73647,8434381.0
2009-12-02 03:39:00,1.73623,1.73643,1.73623,1.73643,7992173.0
2009-12-02 03:40:00,1.73646,1.73652,1.73627,1.73627,3309567.0
2009-12-02 03:41:00,1.73626,1.7364,1.73619,1.7364,6936521.0
2009-12-02 03:42:00,1.7363,1.73637,1.73621,1.73637,12929440.0
2009-12-02 03:43:00,1.73656,1.73665,1.73652,1.73655,11640924.0
2009-12-02 03:44:00,1.73645,1.73645,1.73622,1.73622,19891212.0
2009-12-02 03:45:00,1.73625,1.73637,1.73625,1.73635,8608039.0
2009-12-02 03:46:00,1.73627,1.73646,1.73589,1.73589,7889528.0
2009-12-02 03:47:00,1.73613,1.73645,1.73613,1.73645,5858609.0
2009-12-02 03:48:00,1.73646,1.73674,1.73646,1.73656,9155648.0
2009-12-02 03:49:00,1.73657,1.73657,1.73605,1.73642,4001779.0
2009-12-02 03:50:00,1.73638,1.73638,1.73603,1.73603,5812012.0
2009-12-02 03:51:00,1.73614,1.73624,1.73614,1.73623,8740690.0
2009-12-02 03:52:00,1.73614,1.73617,1.73608,1.73608,4272768.0
2009-12-02 03:53:00,1.73628,1.73633,1.73625,1.73625,8065435.0
2009-12-02 03:54:00,1.73613,1.73613,1.73588,1.73599,36949200.0
2009-12-02 03:55:00,1.7362,1.73634,1.7362,1.73623,9141129.0
2009-12-02 03:56:00,1.73609,1.73614,1.73605,1.7361,12895090.0
2009-12-02 03:57:00,1.73638,1.73645,1.7363,1.73635,14253563.0
2009-12-02 03:58:00,1.73617,1.73625,1.73612,1.73616,13083590.0
2009-12-02 03:59:00,1.73629,1.73646,1.73629,1.7364,8991804.0
2009-12-02 04:00:00,1.73644,1.73648,1.73634,1.73635,10522581.0
2009-12-02 04:01:00,1.73607,1.73617,1.73604,1.73604,9129023.0
2009-12-02 04:02:00,1.73604,1.73604,1.73583,1.73583,8297560.0
2009-12-02 04:03:00,1.73588,1.73588,1.73567,1.73568,16325416.0
2009-12-02 04:04:00,1.73566,1.73579,1.73552,1.73576,7349347.0
2009-12-02 04:05:00,1.7358,1.73581,1.73571,1.73576,9735936.0
2009-12-02 04:06:00,1.73574,1.73574,1.73562,1.73562,9922619.0
2009-12-02 04:07:00,1.73561,1.73569,1.73529,1.73529,4003510.0
2009-12-02 04:08:00,1.7356,1.73578,1.7356,1.73569,5180629.0
2009-12-02 04:09:00,1.73567,1.73584,1.73566,1.73579,4634450.0
2009-12-02 04:10:00,1.73584,1.73584,1.73565,1.73573,13250308.0
2009-12-02 04:11:00,1.73568,1.73575,1.73554,1.73575,5430482.0
2009-12-02 04:12:00,1.73572,1.73597,1.73569,1.73597,18427426.0
2009-12-02 04:13:00,1.73594,1.73594,1.73578,1.73578,9629103.0
2009-12-02 04:14:00,1.73578,1.73601,1.73578,1.73599,5900962.0
2009-12-02 04:15:00,1.73585,1.73609,1.73585,1.73596,8768388.0
2009-12-02 04:16:00,1.73585,1.73599,1.73585,1.73587,3948331.0
2009-12-02 04:17:00,1.73588,1.73588,1.73579,1.73581,7820703.0
2009-12-02 04:18:00,1.73589,1.73589,1.73576,1.73585,7738484.0
2009-12-02 04:19:00,1.73587,1.73587,1.73577,1.73577,15121722.0
2009-12-02 04:20:00,1.73571,1.73571,1.73562,1.7357,5932157.0
2009-12-02 04:21:00,1.73571,1.73571,1.73551,1.73551,9727421.0
2009-12-02 04:22:00,1.73548,1.7356,1.73548,1.73556,9787811.0
2009-12-02 04:23:00,1.73542,1.73542,1.73521,1.73521,15405496.0
2009-12-02 04:24:00,1.73532,1.73559,1.73532,1.73559,7343073.0
2009-12-02 04:25:00,1.73561,1.73561,1.7354,1.7354,6495005.0
2009-12-02 04:26:00,1.73525,1.73531,1.73524,1.73529,13616600.0
2009-12-02 04:27:00,1.73542,1.73542,1.7352,1.7352,7733376.0
2009-12-02 04:28:00,1.73508,1.73509,1.735,1.735,11695783.0
2009-12-02 04:29:00,1.73495,1.73504,1.7349,1.73504,6623381.0
2009-12-02 04:30:00,1.73495,1.73495,1.7347,1.7347,13334930.0
2009-12-02 04:31:00,1.73472,1.73472,1.73461,1.73461,9002965.0
2009-12-02 04:32:00,1.73468,1.73468,1.73452,1.7346,6291237.0
2009-12-02 04:33:00,1.73455,1.73455,1.73427,1.73448,8137205.0
2009-12-02 04:34:00,1.73453,1.73457,1.73446,1.73457,10753655.0
2009-12-02 04:35:00,1.73457,1.73457,1.73441,1.73443,9280217.0
2009-12-02 04:36:00,1.7343,1.73443,1.7343,1.73433,7486950.0
2009-12-02 04:37:00,1.73437,1.73452,1.73437,1.73438,6919337.0
2009-12-02 04:38:00,1.73444,1.73456,1.73444,1.73446,8906216.0
2009-12-02 04:39:00,1.73444,1.73444,1.73436,1.73439,9189523.0
2009-12-02 04:40:00,1.73442,1.73453,1.73433,1.73433,12960530.0
2009-12-02 04:41:00,1.73433,1.73433,1.73407,1.73431,10856600.0
2009-12-02 04:42:00,1.73424,1.73427,1.73398,1.73427,10305612.0
2009-12-02 04:43:00,1.73431,1.73449,1.73428,1.73449,4364405.0
2009-12-02 04:44:00,1.73451,1.73459,1.7345,1.73457,8985188.0
2009-12-02 04:45:00,1.73463,1.73476,1.73436,1.73441,5864541.0
2009-12-02 04:46:00,1.73454,1.73476,1.73454,1.73474,4731353.0
2009-12-02 04:47:00,1.73469,1.73478,1.73461,1.73478,8351842.0
2009-12-02 04:48:00,1.73476,1.73476,1.73467,1.73471,8915874.0
2009-12-02 04:49:00,1.73472,1.73478,1.73464,1.73478,12450715.0
2009-12-02 04:50:00,1.73472,1.73472,1.73435,1.73443,9041393.0
2009-12-02 04:51:00,1.73437,1.73437,1.73413,1.73422,15173159.0
2009-12-02 04:52:00,1.73416,1.73416,1.73396,1.73409,9771366.0
2009-12-02 04:53:00,1.73416,1.7343,1.73388,1.7343,16731280.0
2009-12-02 04:54:00,1.73424,1.73427,1.73388,1.7341,6549136.0
2009-12-02 04:55:00,1.73414,1.73433,1.7341,1.73433,14222515.0
2009-12-02 04:56:00,1.7344,1.7345,1.73426,1.73426,4079104.0
2009-12-02 04:57:00,1.73419,1.73436,1.73419,1.7343,7901539.0
2009-12-02 04:58:00,1.73411,1.73415,1.73402,1.73402,8552258.0
2009-12-02 04:59:00,1.73417,1.73418,1.73392,1.73418,9678106.0
2009-12-02 05:00:00,1.73422,1.73433,1.73422,1.73431,7592629.0
2009-12-02 05:01:00,1.73432,1.73441,1.73431,1.73441,3824230.0
2009-12-02 05:02:00,1.73445,1.73445,1.73392,1.7342,11550549.0
2009-12-02 05:03:00,1.73418,1.73422,1.73402,1.73412,15592132.0
2009-12-02 05:04:00,1.7342,1.73434,1.7342,1.73434,12153278.0
2009-12-02 05:05:00,1.73443,1.73443,1.73421,1.73426,5927475.0
2009-12-02 05:06:00,1.73422,1.73426,1.73414,1.73414,10042202.0
2009-12-02 05:07:00,1.73411,1.73429,1.73411,1.73415,6945884.0
2009-12-02 05:08:00,1.73429,1.73435,1.73421,1.73429,8075515.0
2009-12-02 05:09:00,1.73428,1.73428,1.7342,1.7342,5878267.0
2009-12-02 05:10:00,1.73415,1.73422,1.73411,1.73411,12567494.0
2009-12-02 05:11:00,1.73406,1.73413,1.73406,1.73409,6242615.0
2009-12-02 05:12:00,1.73419,1.73425,1.73409,1.73409,5483792.0
2009-12-02 05:13:00,1.734,1.73408,1.73385,1.73408,8023252.0
2009-12-02 05:14:00,1.73411,1.73429,1.73406,1.73429,2636053.0
2009-12-02 05:15:00,1.73429,1.73434,1.73423,1.73434,5895071.0
2009-12-02 05:16:00,1.73436,1.73437,1.73405,1.73428,5050458.0
2009-12-02 05:17:00,1.73423,1.73428,1.73417,1.73417,8596683.0
2009-12-02 05:18:00,1.73399,1.73411,1.7336,1.73411,10203084.0
2009-12-02 05:19:00,1.73424,1.73466,1.73419,1.73466,4921522.0
2009-12-02 05:20:00,1.73458,1.73482,1.73425,1.73482,10173265.0
2009-12-02 05:21:00,1.73486,1.73499,1.73486,1.73498,7962672.0
2009-12-02 05:22:00,1.73499,1.73513,1.7349,1.73513,6937213.0
2009-12-02 05:23:00,1.73521,1.73521,1.735,1.73511,7246569.0
2009-12-02 05:24:00,1.73499,1.73523,1.73499,1.73519,6593886.0
2009-12-02 05:25:00,1.7353,1.73548,1.73483,1.73548,14423419.0
2009-12-02 05:26:00,1.73553,1.73566,1.73553,1.73562,6005369.0
2009-12-02 05:27:00,1.73572,1.73572,1.73555,1.73558,13036793.0
2009-12-02 05:28:00,1.73564,1.7357,1.73559,1.73568,10662653.0
2009-12-02 05:29:00,1.73562,1.73571,1.73554,1.73569,5918503.0
2009-12-02 05:30:00,1.73559,1.73574,1.73526,1.7353,8366802.0
2009-12-02 05:31:00,1.73558,1.73558,1.73545,1.73547,13151182.0
2009-12-02 05:32:00,1.73537,1.73554,1.73537,1.73541,11237087.0
2009-12-02 05:33:00,1.73551,1.7356,1.73551,1.73554,10264749.0
2009-12-02 05:34:00,1.73546,1.73546,1.73525,1.73525,10842074.0
2009-12-02 05:35:00,1.73529,1.73532,1.73501,1.73501,7483703.0
2009-12-02 05:36:00,1.73493,1.735,1.73487,1.73498,6092161.0
2009-12-02 05:37:00,1.73455,1.73508,1.73448,1.73508,6644098.0
2009-12-02 05:38:00,1.73514,1.73553,1.73514,1.73547,12151530.0
2009-12-02 05:39:00,1.73551,1.73553,1.73411,1.73549,6708041.0
2009-12-02 05:40:00,1.735,1.73549,1.73483,1.73483,9180075.0
2009-12-02 05:41:00,1.73503,1.73517,1.735,1.735,6647347.0
2009-12-02 05:42:00,1.73501,1.73501,1.73472,1.73474,7299728.0
2009-12-02 05:43:00,1.73474,1.73474,1.73424,1.73451,17878208.0
2009-12-02 05:44:00,1.73444,1.73453,1.73434,1.73453,9775541.0
2009-12-02 05:45:00,1.73465,1.73476,1.73464,1.73467,8386911.0
2009-12-02 05:46:00,1.73466,1.73493,1.73464,1.73493,7798473.0
2009-12-02 05:47:00,1.73497,1.73505,1.73491,1.73501,6956437.0
2009-12-02 05:48:00,1.73508,1.73523,1.735,1.73523,12098746.0
2009-12-02 05:49:00,1.73482,1.73517,1.73482,1.73507,6867756.0
2009-12-02 05:50:00,1.7353,1.73531,1.73502,1.73502,12067005.0
2009-12-02 05:51:00,1.735,1.735,1.73489,1.73489,9592522.0
2009-12-02 05:52:00,1.73486,1.73486,1.73472,1.73477,8738812.0
2009-12-02 05:53:00,1.73477,1.73494,1.73477,1.73494,10374229.0
2009-12-02 05:54:00,1.7351,1.73526,1.7351,1.73522,8895675.0
2009-12-02 05:55:00,1.73521,1.7353,1.73517,1.73523,7031317.0
2009-12-02 05:56:00,1.73502,1.73535,1.73491,1.73491,4748045.0
2009-12-02 05:57:00,1.73506,1.7352,1.73501,1.7352,8975258.0
2009-12-02 05:58:00,1.73528,1.73541,1.73528,1.73535,5039085.0
2009-12-02 05:59:00,1.73543,1.73559,1.73543,1.73552,6480165.0
2009-12-02 06:00:00,1.73544,1.73544,1.73516,1.73516,5670803.0
2009-12-02 06:01:00,1.73512,1.73525,1.735,1.73525,9380174.0
2009-12-02 06:02:00,1.73527,1.73538,1.7347,1.73531,12471780.0
2009-12-02 06:03:00,1.73524,1.73537,1.73522,1.73531,10293935.0
2009-12-02 06:04:00,1.73536,1.73536,1.73517,1.73517,4372610.0
2009-12-02 06:05:00,1.73515,1.73516,1.73502,1.73502,6016770.0
2009-12-02 06:06:00,1.73487,1.73487,1.73443,1.73443,5099256.0
2009-12-02 06:07:00,1.73442,1.73442,1.73401,1.7341,10070265.0
2009-12-02 06:08:00,1.73422,1.73425,1.73395,1.73425,7038960.0
2009-12-02 06:09:00,1.73429,1.7346,1.73424,1.7346,4486896.0
2009-12-02 06:10:00,1.73471,1.73473,1.73456,1.73469,18630401.0
2009-12-02 06:11:00,1.73461,1.73484,1.73459,1.73484,8791657.0
2009-12-02 06:12:00,1.73482,1.73525,1.73482,1.73516,13429524.0
2009-12-02 06:13:00,1.73535,1.73545,1.73497,1.73536,9361576.0
2009-12-02 06:14:00,1.73529,1.73532,1.73527,1.73532,11321670.0
2009-12-02 06:15:00,1.73542,1.73547,1.73539,1.73539,5883786.0
2009-12-02 06:16:00,1.73525,1.73533,1.73512,1.73533,7075903.0
2009-12-02 06:17:00,1.7353,1.73542,1.7353,1.73536,8043438.0
2009-12-02 06:18:00,1.73527,1.73528,1.73512,1.73528,10118545.0
2009-12-02 06:19:00,1.73515,1.73527,1.73508,1.73527,21339096.0
2009-12-02 06:20:00,1.73525,1.73533,1.73512,1.73515,6493909.0
2009-12-02 06:21:00,1.73512,1.73512,1.73501,1.73503,16543373.0
2009-12-02 06:22:00,1.73491,1.73516,1.73483,1.73516,7902020.0
2009-12-02 06:23:00,1.73526,1.73544,1.73526,1.73528,6364057.0
2009-12-02 06:24:00,1.73529,1.7356,1.73529,1.73557,11314982.0
2009-12-02 06:25:00,1.73564,1.73567,1.73559,1.73563,6297058.0
2009-12-02 06:26:00,1.73552,1.73552,1.73543,1.73543,11023011.0
2009-12-02 06:27:00,1.73539,1.73542,1.73538,1.73541,7952180.0
2009-12-02 06:28:00,1.73529,1.73545,1.73529,1.7354,11557725.0
2009-12-02 06:29:00,1.73545,1.73545,1.73525,1.73534,10860865.0
2009-12-02 06:30:00,1.73528,1.73528,1.73504,1.73504,5621612.0
2009-12-02 06:31:00,1.73505,1.73519,1.73478,1.73519,8765462.0
2009-12-02 06:32:00,1.73516,1.7352,1.73487,1.7352,6513422.0
2009-12-02 06:33:00,1.73521,1.73521,1.73495,1.73495,7932069.0
2009-12-02 06:34:00,1.73491,1.7352,1.73491,1.7352,9860400.0
2009-12-02 06:35:00,1.73525,1.73535,1.73502,1.73527,8889421.0
2009-12-02 06:36:00,1.7354,1.73549,1.73529,1.73549,6503267.0
2009-12-02 06:37:00,1.73536,1.73554,1.73536,1.73548,10199521.0
2009-12-02 06:38:00,1.73543,1.73557,1.73543,1.73549,20423069.0
2009-12-02 06:39:00,1.7356,1.73574,1.73553,1.73553,9507659.0
2009-12-02 06:40:00,1.73563,1.73563,1.73552,1.73563,10003227.0
2009-12-02 06:41:00,1.73565,1.73565,1.73539,1.73548,12289068.0
2009-12-02 06:42:00,1.73555,1.73555,1.7354,1.73555,5605504.0
2009-12-02 06:43:00,1.7355,1.73563,1.73536,1.73563,9210260.0
2009-12-02 06:44:00,1.73566,1.73566,1.73522,1.73546,5041420.0
2009-12-02 06:45:00,1.73525,1.73525,1.73507,1.73507,38367861.0
2009-12-02 06:46:00,1.73523,1.7353,1.73521,1.73528,5543101.0
2009-12-02 06:47:00,1.73518,1.73526,1.7351,1.7351,5881227.0
2009-12-02 06:48:00,1.73511,1.73513,1.73505,1.73513,8153010.0
2009-12-02 06:49:00,1.73523,1.73523,1.73504,1.73521,9948171.0
2009-12-02 06:50:00,1.73503,1.73503,1.73486,1.73486,21561552.0
2009-12-02 06:51:00,1.73502,1.73503,1.7348,1.73495,7565331.0
2009-12-02 06:52:00,1.73499,1.73528,1.73498,1.73528,8108534.0
2009-12-02 06:53:00,1.73532,1.73541,1.73521,1.73527,5189076.0
2009-12-02 06:54:00,1.73502,1.73513,1.73494,1.73513,6244792.0
2009-12-02 06:55:00,1.73516,1.73535,1.73504,1.73535,6488965.0
2009-12-02 06:56:00,1.73537,1.73541,1.7353,1.73532,5487424.0
2009-12-02 06:57:00,1.73535,1.73545,1.73526,1.73545,10242774.0
2009-12-02 06:58:00,1.73549,1.73549,1.73509,1.73509,7342469.0
2009-12-02 06:59:00,1.73507,1.73507,1.73499,1.73502,5063938.0
2009-12-02 07:00:00,1.73502,1.73503,1.73495,1.73497,6790255.0
2009-12-02 07:01:00,1.73502,1.73504,1.73492,1.73492,5623537.0
2009-12-02 07:02:00,1.73497,1.73506,1.73496,1.73498,5161201.0
2009-12-02 07:03:00,1.73477,1.73477,1.73457,1.73457,12514848.0
2009-12-02 07:04:00,1.73451,1.73454,1.73441,1.73441,6277151.0
2009-12-02 07:05:00,1.73439,1.73442,1.73416,1.73416,12674576.0
2009-12-02 07:06:00,1.73419,1.73435,1.73412,1.73412,6899383.0
2009-12-02 07:07:00,1.73416,1.73417,1.73403,1.73414,4932397.0
2009-12-02 07:08:00,1.73409,1.73418,1.73406,1.73406,9059562.0
2009-12-02 07:09:00,1.73396,1.73419,1.73376,1.73393,23731680.0
2009-12-02 07:10:00,1.73401,1.73404,1.73397,1.73402,15882927.0
2009-12-02 07:11:00,1.73403,1.73421,1.73394,1.73413,5463091.0
2009-12-02 07:12:00,1.73425,1.73457,1.73425,1.73457,7235547.0
2009-12-02 07:13:00,1.73463,1.73471,1.73453,1.7346,7549687.0
2009-12-02 07:14:00,1.73456,1.73456,1.73416,1.73442,5709353.0
2009-12-02 07:15:00,1.73444,1.73444,1.73419,1.73419,16708341.0
2009-12-02 07:16:00,1.734,1.73403,1.73382,1.73382,4240255.0
2009-12-02 07:17:00,1.73377,1.73384,1.73377,1.73379,13971900.0
2009-12-02 07:18:00,1.73386,1.73395,1.73376,1.73383,6841541.0
2009-12-02 07:19:00,1.73364,1.73375,1.73351,1.73359,5249290.0
2009-12-02 07:20:00,1.73349,1.73359,1.73349,1.7335,9527850.0
2009-12-02 07:21:00,1.73359,1.73379,1.73359,1.73379,4166098.0
2009-12-02 07:22:00,1.73382,1.73387,1.73379,1.73379,5492540.0
2009-12-02 07:23:00,1.73381,1.73403,1.73381,1.73393,12167644.0
2009-12-02 07:24:00,1.73394,1.73399,1.73383,1.73396,5902209.0
2009-12-02 07:25:00,1.73396,1.73396,1.73348,1.73363,6617829.0
2009-12-02 07:26:00,1.73348,1.73348,1.73318,1.73318,15114882.0
2009-12-02 07:27:00,1.73313,1.73313,1.73291,1.73295,8927788.0
2009-12-02 07:28:00,1.7329,1.7329,1.73262,1.73262,6863852.0
2009-12-02 07:29:00,1.73266,1.73284,1.73266,1.73284,9643601.0
2009-12-02 07:30:00,1.73294,1.73308,1.73287,1.73308,8697117.0
2009-12-02 07:31:00,1.7329,1.73301,1.73289,1.73301,4597453.0
2009-12-02 07:32:00,1.73309,1.73311,1.73298,1.73311,12015916.0
2009-12-02 07:33:00,1.73311,1.73323,1.73291,1.73323,11947238.0
2009-12-02 07:34:00,1.73325,1.73332,1.73309,1.73313,7917384.0
2009-12-02 07:35:00,1.73312,1.7334,1.73312,1.7332,7258460.0
2009-12-02 07:36:00,1.73305,1.73311,1.73305,1.7331,15069025.0
2009-12-02 07:37:00,1.73333,1.73348,1.73197,1.73348,8083456.0
2009-12-02 07:38:00,1.73349,1.73349,1.73328,1.73329,5543280.0
2009-12-02 07:39:00,1.7333,1.73348,1.73316,1.73327,20026765.0
2009-12-02 07:40:00,1.73348,1.73364,1.7334,1.7335,7347765.0
2009-12-02 07:41:00,1.73342,1.73342,1.73312,1.73327,6431723.0
2009-12-02 07:42:00,1.73317,1.73328,1.73317,1.73322,7513827.0
2009-12-02 07:43:00,1.73326,1.73327,1.73309,1.73325,9378990.0
2009-12-02 07:44:00,1.73329,1.73337,1.73327,1.73337,8968497.0
2009-12-02 07:45:00,1.73331,1.73336,1.73285,1.73322,5091493.0
2009-12-02 07:46:00,1.73311,1.73323,1.73311,1.73311,5786609.0
2009-12-02 07:47:00,1.73295,1.7331,1.73295,1.73303,6694684.0
2009-12-02 07:48:00,1.73302,1.73302,1.73287,1.7329,10347588.0
2009-12-02 07:49:00,1.73288,1.73288,1.73232,1.73232,18316890.0
2009-12-02 07:50:00,1.73238,1.73238,1.73224,1.73225,10353849.0
2009-12-02 07:51:00,1.73223,1.73223,1.73202,1.73211,8416349.0
2009-12-02 07:52:00,1.73212,1.7322,1.73212,1.73216,4782015.0
2009-12-02 07:53:00,1.7322,1.73235,1.73081,1.73235,7735759.0
2009-12-02 07:54:00,1.73231,1.73235,1.73212,1.73212,6334139.0
2009-12-02 07:55:00,1.7321,1.73215,1.73206,1.73215,12579795.0
2009-12-02 07:56:00,1.73215,1.73222,1.73204,1.7322,7418199.0
2009-12-02 07:57:00,1.73234,1.73235,1.73228,1.73234,10670470.0
2009-12-02 07:58:00,1.7324,1.73296,1.7324,1.73296,11165341.0
2009-12-02 07:59:00,1.73287,1.73315,1.73287,1.7331,8946640.0
2009-12-02 08:00:00,1.73307,1.73308,1.73292,1.73295,7862862.0
2009-12-02 08:01:00,1.73292,1.73293,1.73248,1.73248,25723260.0
2009-12-02 08:02:00,1.73243,1.7326,1.73243,1.7326,9984743.0
2009-12-02 08:03:00,1.73261,1.73261,1.73246,1.7326,8305517.0
2009-12-02 08:04:00,1.73266,1.73274,1.73262,1.73266,17320018.0
2009-12-02 08:05:00,1.73262,1.73262,1.73244,1.73245,10421514.0
2009-12-02 08:06:00,1.73258,1.73258,1.7325,1.7325,9701992.0
2009-12-02 08:07:00,1.73238,1.73238,1.7321,1.7321,8972335.0
2009-12-02 08:08:00,1.73205,1.7323,1.73184,1.73208,39636520.0
2009-12-02 08:09:00,1.7321,1.73216,1.73188,1.73188,18947929.0
2009-12-02 08:10:00,1.73176,1.73176,1.73161,1.73166,37283422.0
2009-12-02 08:11:00,1.73157,1.73173,1.73157,1.73159,5929887.0
2009-12-02 08:12:00,1.73149,1.73157,1.73142,1.73152,12372527.0
2009-12-02 08:13:00,1.73154,1.73168,1.73154,1.7316,6012966.0
2009-12-02 08:14:00,1.73167,1.73169,1.73163,1.73169,15791748.0
2009-12-02 08:15:00,1.73166,1.73166,1.73156,1.73159,10820580.0
2009-12-02 08:16:00,1.7315,1.7315,1.73121,1.73133,5265822.0
2009-12-02 08:17:00,1.73149,1.7316,1.73149,1.73154,4578125.0
2009-12-02 08:18:00,1.73155,1.73161,1.73155,1.7316,13781745.0
2009-12-02 08:19:00,1.73167,1.73175,1.73165,1.73167,10822373.0
2009-12-02 08:20:00,1.73163,1.73163,1.73145,1.73161,11760352.0
2009-12-02 08:21:00,1.73161,1.73161,1.73153,1.7316,11425149.0
2009-12-02 08:22:00,1.73165,1.73187,1.73159,1.73187,6407533.0
2009-12-02 08:23:00,1.73184,1.73184,1.73169,1.73175,9284223.0
2009-12-02 08:24:00,1.73176,1.732,1.73176,1.732,6277832.0
2009-12-02 08:25:00,1.73212,1.73234,1.73211,1.73234,5384907.0
2009-12-02 08:26:00,1.7324,1.73249,1.73239,1.73239,4989069.0
2009-12-02 08:27:00,1.7323,1.7323,1.73217,1.73219,10429839.0
2009-12-02 08:28:00,1.73207,1.73228,1.73198,1.73204,4229457.0
2009-12-02 08:29:00,1.73201,1.73208,1.73194,1.73194,7425603.0
2009-12-02 08:30:00,1.73192,1.73192,1.73179,1.73179,11757940.0
2009-12-02 08:31:00,1.73171,1.7318,1.73168,1.73171,6606568.0
2009-12-02 08:32:00,1.73171,1.73177,1.73144,1.73144,12246607.0
2009-12-02 08:33:00,1.73162,1.7318,1.73162,1.7317,9242568.0
2009-12-02 08:34:00,1.73161,1.73163,1.73153,1.73153,40279260.0
2009-12-02 08:35:00,1.7314,1.7314,1.73119,1.73137,8494593.0
2009-12-02 08:36:00,1.73128,1.73128,1.73112,1.7312,10359911.0
2009-12-02 08:37:00,1.73119,1.73133,1.73111,1.73124,13511509.0
2009-12-02 08:38:00,1.73138,1.73141,1.73127,1.73129,6511550.0
2009-12-02 08:39:00,1.73136,1.73158,1.73136,1.73158,9733746.0
2009-12-02 08:40:00,1.73151,1.7316,1.73145,1.7316,6233523.0
2009-12-02 08:41:00,1.73156,1.73156,1.73138,1.73149,6547072.0
2009-12-02 08:42:00,1.73142,1.73167,1.73142,1.73167,13162132.0
2009-12-02 08:43:00,1.73181,1.73194,1.7317,1.73194,8979843.0
2009-12-02 08:44:00,1.73198,1.73223,1.73198,1.73223,12474584.0
2009-12-02 08:45:00,1.73221,1.73221,1.73211,1.73211,7413568.0
2009-12-02 08:46:00,1.73208,1.73218,1.73206,1.73218,5329365.0
2009-12-02 08:47:00,1.73224,1.73244,1.73224,1.73244,72755871.0
2009-12-02 08:48:00,1.73245,1.73247,1.73218,1.73228,7556694.0
2009-12-02 08:49:00,1.73223,1.73223,1.73189,1.73211,7982849.0
2009-12-02 08:50:00,1.73202,1.73212,1.73177,1.73206,36235496.0
2009-12-02 08:51:00,1.73212,1.73225,1.73204,1.73219,6332140.0
2009-12-02 08:52:00,1.73227,1.73243,1.73227,1.73243,5595978.0
2009-12-02 08:53:00,1.73241,1.73264,1.73208,1.73247,10927056.0
2009-12-02 08:54:00,1.73235,1.73235,1.7321,1.73215,5736577.0
2009-12-02 08:55:00,1.73211,1.73216,1.73203,1.73204,8521758.0
2009-12-02 08:56:00,1.73192,1.73192,1.7317,1.73171,8195448.0
2009-12-02 08:57:00,1.73178,1.73207,1.73172,1.73207,10219331.0
2009-12-02 08:58:00,1.73211,1.73211,1.73184,1.73195,7548472.0
2009-12-02 08:59:00,1.73207,1.73216,1.73201,1.73206,7738299.0
2009-12-02 09:00:00,1.7321,1.73227,1.7321,1.73221,6657882.0
2009-12-02 09:01:00,1.7323,1.73234,1.73223,1.73228,9133853.0
2009-12-02 09:02:00,1.73225,1.73232,1.73214,1.73224,9594474.0
2009-12-02 09:03:00,1.73227,1.73246,1.73223,1.73246,3136298.0
2009-12-02 09:04:00,1.73247,1.73247,1.73215,1.73215,10808640.0
2009-12-02 09:05:00,1.73201,1.73201,1.73171,1.73171,10168789.0
2009-12-02 09:06:00,1.7317,1.7317,1.7316,1.7317,15450562.0
2009-12-02 09:07:00,1.73162,1.73234,1.73162,1.73224,14959864.0
2009-12-02 09:08:00,1.73228,1.73244,1.73214,1.73244,50199588.0
2009-12-02 09:09:00,1.73256,1.7328,1.73256,1.73278,47328174.0
2009-12-02 09:10:00,1.73286,1.73322,1.73286,1.73322,6853173.0
2009-12-02 09:11:00,1.73324,1.73331,1.73314,1.73314,13043171.0
2009-12-02 09:12:00,1.7331,1.7331,1.73267,1.73267,10809906.0
2009-12-02 09:13:00,1.73262,1.73263,1.73247,1.73248,6899079.0
2009-12-02 09:14:00,1.73236,1.73247,1.73224,1.73224,4572766.0
2009-12-02 09:15:00,1.73234,1.73234,1.73222,1.73222,4931440.0
2009-12-02 09:16:00,1.7322,1.7322,1.73193,1.73193,23177412.0
2009-12-02 09:17:00,1.73177,1.73182,1.73164,1.73164,4921425.0
2009-12-02 09:18:00,1.73165,1.73165,1.73149,1.73154,6913921.0
2009-12-02 09:19:00,1.73143,1.73143,1.73098,1.73098,6684916.0
2009-12-02 09:20:00,1.73085,1.73107,1.73085,1.73085,8676466.0
2009-12-02 09:21:00,1.73081,1.73091,1.73072,1.73081,5972121.0
2009-12-02 09:22:00,1.73095,1.73101,1.73095,1.73101,9362826.0
2009-12-02 09:23:00,1.73101,1.73101,1.73072,1.73074,10074110.0
2009-12-02 09:24:00,1.73077,1.73117,1.73077,1.7308,47141520.0
2009-12-02 09:25:00,1.73096,1.73106,1.73082,1.73096,6767484.0
2009-12-02 09:26:00,1.73096,1.73096,1.73069,1.73081,6959466.0
2009-12-02 09:27:00,1.73083,1.73106,1.73081,1.73081,9057541.0
2009-12-02 09:28:00,1.73079,1.73105,1.73079,1.73105,8204977.0
2009-12-02 09:29:00,1.73118,1.73137,1.73104,1.73137,8012301.0
2009-12-02 09:30:00,1.73146,1.73176,1.7303,1.73169,12972326.0
2009-12-02 09:31:00,1.73162,1.73182,1.73162,1.73182,6521791.0
2009-12-02 09:32:00,1.73189,1.73202,1.73189,1.73196,26704902.0
2009-12-02 09:33:00,1.73201,1.7322,1.73201,1.7322,8156299.0
2009-12-02 09:34:00,1.73228,1.73244,1.73227,1.73243,5656515.0
2009-12-02 09:35:00,1.73243,1.73248,1.73103,1.73242,8918558.0
2009-12-02 09:36:00,1.73246,1.73319,1.73242,1.73319,7956086.0
2009-12-02 09:37:00,1.73317,1.73317,1.73268,1.73289,12074816.0
2009-12-02 09:38:00,1.73284,1.73301,1.73279,1.73301,9425263.0
2009-12-02 09:39:00,1.73303,1.7331,1.73288,1.73305,10453315.0
2009-12-02 09:40:00,1.73308,1.73333,1.73308,1.73323,22336608.0
2009-12-02 09:41:00,1.7332,1.7332,1.73288,1.73288,8208606.0
2009-12-02 09:42:00,1.73288,1.73314,1.73255,1.73314,9975233.0
2009-12-02 09:43:00,1.73304,1.7334,1.73304,1.7334,7710480.0
2009-12-02 09:44:00,1.73339,1.73342,1.73324,1.7334,8123103.0
2009-12-02 09:45:00,1.73337,1.73341,1.73304,1.73341,6741592.0
2009-12-02 09:46:00,1.73325,1.73359,1.73308,1.73359,5833028.0
2009-12-02 09:47:00,1.73361,1.73371,1.73344,1.73371,25761216.0
2009-12-02 09:48:00,1.73368,1.73386,1.73368,1.73381,13179128.0
2009-12-02 09:49:00,1.73383,1.73399,1.73383,1.73399,14032018.0
2009-12-02 09:50:00,1.734,1.73418,1.734,1.73418,5019221.0
2009-12-02 09:51:00,1.73421,1.73457,1.73421,1.73457,7057696.0
2009-12-02 09:52:00,1.73462,1.73462,1.73442,1.73442,5359507.0
2009-12-02 09:53:00,1.73436,1.73442,1.73429,1.73435,5839176.0
2009-12-02 09:54:00,1.73436,1.73456,1.73436,1.73454,18622224.0
2009-12-02 09:55:00,1.73464,1.73487,1.73464,1.73487,6730065.0
2009-12-02 09:56:00,1.73481,1.73481,1.73466,1.7347,6797177.0
2009-12-02 09:57:00,1.73451,1.73471,1.73422,1.73467,16019744.0
2009-12-02 09:58:00,1.73462,1.73462,1.73436,1.73436,6312821.0
2009-12-02 09:59:00,1.73424,1.73424,1.73391,1.73415,14760603.0
2009-12-02 10:00:00,1.73431,1.7345,1.73428,1.73446,5933825.0
2009-12-02 10:01:00,1.73446,1.73446,1.73421,1.73421,6352132.0
2009-12-02 10:02:00,1.73427,1.73427,1.73415,1.73417,8398968.0
2009-12-02 10:03:00,1.73416,1.73418,1.73406,1.73406,8469672.0
2009-12-02 10:04:00,1.73414,1.73414,1.73388,1.73388,55868610.0
2009-12-02 10:05:00,1.73387,1.7341,1.73387,1.7341,6554092.0
2009-12-02 10:06:00,1.73428,1.73428,1.73402,1.73402,3997393.0
2009-12-02 10:07:00,1.73398,1.73398,1.73357,1.73357,5985837.0
2009-12-02 10:08:00,1.73358,1.73358,1.73347,1.73356,10464241.0
2009-12-02 10:09:00,1.73352,1.73396,1.73351,1.73396,13467048.0
2009-12-02 10:10:00,1.73406,1.73406,1.7337,1.7337,4856742.0
2009-12-02 10:11:00,1.73367,1.73367,1.73343,1.73349,9286426.0
2009-12-02 10:12:00,1.7335,1.7335,1.73329,1.73336,6784215.0
2009-12-02 10:13:00,1.7333,1.73358,1.7333,1.73358,29321852.0
2009-12-02 10:14:00,1.73362,1.73379,1.73339,1.73374,15612312.0
2009-12-02 10:15:00,1.73382,1.73402,1.7337,1.7338,24408362.0
2009-12-02 10:16:00,1.73388,1.73397,1.73371,1.73374,13744395.0
2009-12-02 10:17:00,1.73376,1.73376,1.73355,1.73355,10265114.0
2009-12-02 10:18:00,1.7335,1.7335,1.73339,1.73342,11550441.0
2009-12-02 10:19:00,1.73344,1.73347,1.73335,1.73337,8305556.0
2009-12-02 10:20:00,1.73329,1.73329,1.7327,1.7329,9708072.0
2009-12-02 10:21:00,1.7329,1.73294,1.73276,1.73294,8105571.0
2009-12-02 10:22:00,1.73261,1.7331,1.73261,1.73304,9230050.0
2009-12-02 10:23:00,1.73289,1.73304,1.73275,1.73304,15768938.0
2009-12-02 10:24:00,1.73303,1.73303,1.73281,1.73302,9614397.0
2009-12-02 10:25:00,1.73291,1.73292,1.7326,1.7326,7759645.0
2009-12-02 10:26:00,1.73256,1.73272,1.73247,1.73267,14000521.0
2009-12-02 10:27:00,1.73268,1.7329,1.73268,1.7329,11124329.0
2009-12-02 10:28:00,1.73288,1.73307,1.73281,1.73307,4457818.0
2009-12-02 10:29:00,1.73311,1.73319,1.7331,1.73319,7018291.0
2009-12-02 10:30:00,1.73325,1.73366,1.73325,1.73363,18667194.0
2009-12-02 10:31:00,1.73371,1.73408,1.73371,1.73408,10073813.0
2009-12-02 10:32:00,1.73407,1.73457,1.73407,1.73457,7903570.0
2009-12-02 10:33:00,1.73458,1.73474,1.73458,1.73474,34523391.0
2009-12-02 10:34:00,1.73479,1.73483,1.73474,1.73474,5987877.0
2009-12-02 10:35:00,1.73472,1.73477,1.73464,1.73468,10817787.0
2009-12-02 10:36:00,1.73467,1.73467,1.73435,1.73435,5581508.0
2009-12-02 10:37:00,1.73439,1.73453,1.73408,1.73453,3925567.0
2009-12-02 10:38:00,1.73444,1.73444,1.73419,1.7342,7811154.0
2009-12-02 10:39:00,1.73418,1.73418,1.73394,1.73413,6053861.0
2009-12-02 10:40:00,1.73421,1.7343,1.73283,1.73283,6969427.0
2009-12-02 10:41:00,1.73415,1.73415,1.73397,1.73405,6764155.0
2009-12-02 10:42:00,1.73403,1.73403,1.73381,1.73391,8131947.0
2009-12-02 10:43:00,1.73384,1.7345,1.73372,1.7342,67385578.0
2009-12-02 10:44:00,1.73427,1.73478,1.73427,1.73478,9429859.0
2009-12-02 10:45:00,1.73481,1.73481,1.73451,1.73451,17784093.0
2009-12-02 10:46:00,1.73441,1.73441,1.73407,1.73408,11566820.0
2009-12-02 10:47:00,1.73412,1.7343,1.7341,1.7343,19116704.0
2009-12-02 10:48:00,1.73442,1.73468,1.73442,1.73468,9509352.0
2009-12-02 10:49:00,1.73478,1.73499,1.73469,1.7349,4861582.0
2009-12-02 10:50:00,1.73495,1.73515,1.73489,1.73507,7488521.0
2009-12-02 10:51:00,1.735,1.735,1.73476,1.73486,5786795.0
2009-12-02 10:52:00,1.73479,1.73479,1.73448,1.73448,9398025.0
2009-12-02 10:53:00,1.73457,1.73457,1.73422,1.73431,10046163.0
2009-12-02 10:54:00,1.73422,1.73422,1.73378,1.73406,8822428.0
2009-12-02 10:55:00,1.73403,1.73403,1.73383,1.7339,5458846.0
2009-12-02 10:56:00,1.73408,1.73451,1.73408,1.73451,31458319.0
2009-12-02 10:57:00,1.73455,1.73469,1.73454,1.73456,7467069.0
2009-12-02 10:58:00,1.73457,1.73476,1.73448,1.73474,8120820.0
2009-12-02 10:59:00,1.73477,1.73492,1.73467,1.73467,4976355.0
2009-12-02 11:00:00,1.73471,1.73472,1.73445,1.73472,9834502.0
2009-12-02 11:01:00,1.73474,1.73536,1.73474,1.73536,21811545.0
2009-12-02 11:02:00,1.73529,1.73574,1.73529,1.73574,11395416.0
2009-12-02 11:03:00,1.73576,1.73616,1.73576,1.73616,62616603.0
2009-12-02 11:04:00,1.73598,1.73636,1.73598,1.73636,9165589.0
2009-12-02 11:05:00,1.73643,1.73659,1.73632,1.73656,9916054.0
2009-12-02 11:06:00,1.73658,1.73679,1.73656,1.73679,6337416.0
2009-12-02 11:07:00,1.73679,1.7369,1.73678,1.73687,6420098.0
2009-12-02 11:08:00,1.73694,1.73707,1.73694,1.73707,6907856.0
2009-12-02 11:09:00,1.73703,1.73777,1.73703,1.73772,33330693.0
2009-12-02 11:10:00,1.73772,1.73779,1.73772,1.73773,4600822.0
2009-12-02 11:11:00,1.73778,1.73781,1.73747,1.73767,11634063.0
2009-12-02 11:12:00,1.73778,1.73785,1.73776,1.73785,34968022.0
2009-12-02 11:13:00,1.73786,1.73838,1.73786,1.73838,8300023.0
2009-12-02 11:14:00,1.73837,1.73837,1.738,1.73802,9329219.0
2009-12-02 11:15:00,1.73797,1.73797,1.73736,1.73744,54317986.0
2009-12-02 11:16:00,1.73741,1.73757,1.73729,1.73733,10364623.0
2009-12-02 11:17:00,1.73726,1.73726,1.73704,1.73707,8070948.0
2009-12-02 11:18:00,1.73693,1.73693,1.7367,1.7367,19305300.0
2009-12-02 11:19:00,1.73676,1.73695,1.73672,1.73695,10958544.0
2009-12-02 11:20:00,1.73699,1.73712,1.73693,1.73693,7153864.0
2009-12-02 11:21:00,1.73695,1.73725,1.73695,1.73725,9887096.0
2009-12-02 11:22:00,1.73732,1.7374,1.73712,1.73712,10781546.0
2009-12-02 11:23:00,1.73707,1.73711,1.737,1.73711,6792881.0
2009-12-02 11:24:00,1.73707,1.73714,1.73701,1.73704,63560700.0
2009-12-02 11:25:00,1.73708,1.73708,1.73697,1.73699,10185535.0
2009-12-02 11:26:00,1.73693,1.73701,1.73691,1.73701,54018398.0
2009-12-02 11:27:00,1.73709,1.73719,1.73703,1.73719,49817850.0
2009-12-02 11:28:00,1.7371,1.73731,1.73702,1.73731,5764252.0
2009-12-02 11:29:00,1.73735,1.73746,1.73735,1.73745,7832149.0
2009-12-02 11:30:00,1.7376,1.73778,1.7376,1.73778,7468557.0
2009-12-02 11:31:00,1.73789,1.73821,1.7377,1.73821,12593211.0
2009-12-02 11:32:00,1.73814,1.73815,1.73797,1.73805,6230250.0
2009-12-02 11:33:00,1.73799,1.73831,1.73799,1.73831,7272828.0
2009-12-02 11:34:00,1.73848,1.73859,1.73848,1.73848,4058790.0
2009-12-02 11:35:00,1.73835,1.73835,1.73818,1.73818,7164644.0
2009-12-02 11:36:00,1.73819,1.73856,1.73811,1.73856,6128339.0
2009-12-02 11:37:00,1.73853,1.73864,1.73847,1.7385,13948659.0
2009-12-02 11:38:00,1.73831,1.73844,1.73827,1.73827,16415149.0
2009-12-02 11:39:00,1.73823,1.73828,1.73816,1.73816,7459460.0
2009-12-02 11:40:00,1.73813,1.73813,1.73805,1.73807,5814515.0
2009-12-02 11:41:00,1.73799,1.73799,1.73751,1.73769,14308576.0
2009-12-02 11:42:00,1.73784,1.73794,1.73784,1.73794,7264353.0
2009-12-02 11:43:00,1.73797,1.73805,1.73793,1.73793,5970714.0
2009-12-02 11:44:00,1.7379,1.7379,1.73773,1.73773,38866182.0
2009-12-02 11:45:00,1.73775,1.73801,1.73775,1.73801,8538830.0
2009-12-02 11:46:00,1.73797,1.73797,1.73776,1.73786,11604235.0
2009-12-02 11:47:00,1.73778,1.73778,1.73729,1.73743,4633935.0
2009-12-02 11:48:00,1.73753,1.73753,1.73731,1.73737,10824532.0
2009-12-02 11:49:00,1.73734,1.73739,1.73728,1.73739,6607231.0
2009-12-02 11:50:00,1.73753,1.73787,1.73753,1.73787,10051422.0
2009-12-02 11:51:00,1.73789,1.738,1.7378,1.738,6214139.0
2009-12-02 11:52:00,1.73805,1.73823,1.73802,1.73821,7506717.0
2009-12-02 11:53:00,1.73813,1.73826,1.73789,1.73802,53033300.0
2009-12-02 11:54:00,1.73815,1.73863,1.73815,1.73863,5785571.0
2009-12-02 11:55:00,1.73884,1.73913,1.73879,1.73913,6524403.0
2009-12-02 11:56:00,1.73921,1.73921,1.73894,1.73894,12234545.0
2009-12-02 11:57:00,1.73889,1.7389,1.73875,1.73875,7646517.0
2009-12-02 11:58:00,1.73876,1.73876,1.73853,1.73853,9275033.0
2009-12-02 11:59:00,1.73851,1.73852,1.7381,1.7381,12956601.0
2009-12-02 12:00:00,1.73809,1.7382,1.73799,1.7382,34781320.0
2009-12-02 12:01:00,1.73822,1.73824,1.73817,1.73817,8037102.0
2009-12-02 12:02:00,1.73809,1.73809,1.73798,1.738,6687437.0
2009-12-02 12:03:00,1.73797,1.73823,1.73797,1.73823,6042911.0
2009-12-02 12:04:00,1.73828,1.73842,1.73828,1.73842,8462201.0
2009-12-02 12:05:00,1.73847,1.73928,1.73846,1.73928,26924352.0
2009-12-02 12:06:00,1.73927,1.73947,1.73927,1.73947,5688545.0
2009-12-02 12:07:00,1.73957,1.7397,1.73957,1.73962,8201824.0
2009-12-02 12:08:00,1.73962,1.73962,1.73931,1.73931,7410251.0
2009-12-02 12:09:00,1.73919,1.73925,1.73915,1.73922,26681586.0
2009-12-02 12:10:00,1.73928,1.73958,1.73928,1.73958,4689223.0
2009-12-02 12:11:00,1.73958,1.73958,1.73938,1.73948,7890462.0
2009-12-02 12:12:00,1.73952,1.73985,1.73952,1.73985,5714403.0
2009-12-02 12:13:00,1.73996,1.74007,1.73989,1.73989,4074642.0
2009-12-02 12:14:00,1.73976,1.73976,1.73959,1.7397,62372838.0
2009-12-02 12:15:00,1.73961,1.7398,1.73926,1.7398,4649051.0
2009-12-02 12:16:00,1.73985,1.73995,1.7398,1.73987,21964075.0
2009-12-02 12:17:00,1.73986,1.73994,1.73969,1.73969,8130711.0
2009-12-02 12:18:00,1.73961,1.73968,1.73941,1.73941,53041818.0
2009-12-02 12:19:00,1.73942,1.73984,1.73942,1.73982,112903941.0
2009-12-02 12:20:00,1.73981,1.74005,1.7398,1.74005,7658050.0
2009-12-02 12:21:00,1.74011,1.7403,1.74007,1.7403,11133576.0
2009-12-02 12:22:00,1.74038,1.74042,1.74026,1.74042,4863933.0
2009-12-02 12:23:00,1.74031,1.74043,1.7402,1.7402,9049195.0
2009-12-02 12:24:00,1.74024,1.74024,1.73999,1.73999,7524963.0
2009-12-02 12:25:00,1.7399,1.74014,1.73957,1.7396,5332783.0
2009-12-02 12:26:00,1.73955,1.73967,1.73948,1.73967,32871816.0
2009-12-02 12:27:00,1.73969,1.73994,1.73961,1.73971,9334382.0
2009-12-02 12:28:00,1.73976,1.7398,1.73968,1.73968,7264433.0
2009-12-02 12:29:00,1.73969,1.73978,1.73962,1.73968,8256105.0
2009-12-02 12:30:00,1.73956,1.73956,1.73911,1.73911,6851554.0
2009-12-02 12:31:00,1.73914,1.73945,1.73914,1.73941,42131856.0
2009-12-02 12:32:00,1.7395,1.7395,1.73918,1.7393,15784531.0
2009-12-02 12:33:00,1.73927,1.73937,1.73927,1.73933,12489876.0
2009-12-02 12:34:00,1.73931,1.73941,1.73896,1.73896,6303592.0
2009-12-02 12:35:00,1.73896,1.73908,1.73883,1.73908,7629141.0
2009-12-02 12:36:00,1.73917,1.7394,1.73895,1.7394,7610878.0
2009-12-02 12:37:00,1.73934,1.73956,1.73934,1.73956,4505902.0
2009-12-02 12:38:00,1.73953,1.73976,1.73953,1.73976,6430076.0
2009-12-02 12:39:00,1.73973,1.73995,1.73973,1.73995,11370014.0
2009-12-02 12:40:00,1.74,1.74047,1.74,1.74035,44604066.0
2009-12-02 12:41:00,1.74026,1.7406,1.74026,1.7406,5382572.0
2009-12-02 12:42:00,1.74061,1.74061,1.74046,1.74046,83964300.0
2009-12-02 12:43:00,1.7405,1.7405,1.74032,1.74047,9977207.0
2009-12-02 12:44:00,1.74041,1.74053,1.74038,1.74038,2739201.0
2009-12-02 12:45:00,1.74043,1.74058,1.7403,1.74058,9643309.0
2009-12-02 12:46:00,1.74065,1.74073,1.74062,1.74069,10300050.0
2009-12-02 12:47:00,1.74086,1.74086,1.74064,1.74064,9200948.0
2009-12-02 12:48:00,1.74071,1.74099,1.74071,1.74099,8420914.0
2009-12-02 12:49:00,1.74106,1.74143,1.74106,1.74142,72594736.0
2009-12-02 12:50:00,1.74134,1.74134,1.74115,1.74115,9026778.0
2009-12-02 12:51:00,1.74117,1.74123,1.74095,1.74113,10655482.0
2009-12-02 12:52:00,1.7413,1.74167,1.7413,1.74143,38457171.0
2009-12-02 12:53:00,1.74147,1.74156,1.74145,1.74145,4814681.0
2009-12-02 12:54:00,1.74144,1.74146,1.74125,1.74132,8603491.0
2009-12-02 12:55:00,1.74114,1.74133,1.74114,1.74126,9936425.0
2009-12-02 12:56:00,1.74116,1.74116,1.74089,1.74114,5618006.0
2009-12-02 12:57:00,1.74116,1.74131,1.74116,1.74131,10771321.0
2009-12-02 12:58:00,1.74137,1.74139,1.74107,1.74107,108279880.0
2009-12-02 12:59:00,1.74107,1.74115,1.74096,1.74096,11448123.0
2009-12-02 13:00:00,1.74091,1.74156,1.74091,1.74156,26309504.0
2009-12-02 13:01:00,1.74156,1.74173,1.74142,1.74173,16777042.0
2009-12-02 13:02:00,1.74163,1.74163,1.74131,1.74131,8946684.0
2009-12-02 13:03:00,1.74136,1.74136,1.74107,1.74107,7604237.0
2009-12-02 13:04:00,1.7412,1.7412,1.74105,1.74105,8553146.0
2009-12-02 13:05:00,1.74099,1.74102,1.74089,1.74089,3458670.0
2009-12-02 13:06:00,1.74089,1.74119,1.74089,1.74119,7990246.0
2009-12-02 13:07:00,1.74125,1.74168,1.74096,1.74168,15445944.0
2009-12-02 13:08:00,1.74174,1.74178,1.74159,1.74159,49007751.0
2009-12-02 13:09:00,1.74144,1.74145,1.74135,1.74145,10493702.0
2009-12-02 13:10:00,1.74157,1.74184,1.74157,1.74161,11442975.0
2009-12-02 13:11:00,1.74168,1.74213,1.74168,1.74213,8623195.0
2009-12-02 13:12:00,1.74212,1.74227,1.74208,1.74226,5439320.0
2009-12-02 13:13:00,1.74228,1.74237,1.74228,1.74237,4232287.0
2009-12-02 13:14:00,1.74236,1.74277,1.74236,1.74264,29451225.0
2009-12-02 13:15:00,1.74248,1.74248,1.74204,1.74207,63243936.0
2009-12-02 13:16:00,1.74202,1.74202,1.74189,1.742,6936967.0
2009-12-02 13:17:00,1.74208,1.74217,1.74181,1.74217,12375619.0
2009-12-02 13:18:00,1.74218,1.74255,1.74215,1.74255,7155444.0
2009-12-02 13:19:00,1.74262,1.74274,1.7426,1.74274,5100723.0
2009-12-02 13:20:00,1.74274,1.74288,1.74274,1.74287,5959831.0
2009-12-02 13:21:00,1.74289,1.74297,1.74285,1.74285,6014779.0
2009-12-02 13:22:00,1.74255,1.74259,1.74245,1.74252,5654733.0
2009-12-02 13:23:00,1.74257,1.74294,1.74257,1.74294,6483735.0
2009-12-02 13:24:00,1.74316,1.74338,1.74316,1.7433,60472105.0
2009-12-02 13:25:00,1.74326,1.74326,1.74306,1.7432,4481429.0
2009-12-02 13:26:00,1.74322,1.7435,1.74321,1.74349,55768416.0
2009-12-02 13:27:00,1.74348,1.74348,1.74324,1.74334,7626527.0
2009-12-02 13:28:00,1.74329,1.74332,1.74308,1.74308,10385439.0
2009-12-02 13:29:00,1.74315,1.74315,1.74308,1.74308,5462304.0
2009-12-02 13:30:00,1.74331,1.74354,1.74331,1.74349,7897474.0
2009-12-02 13:31:00,1.74343,1.74343,1.74328,1.74329,6917861.0
2009-12-02 13:32:00,1.7433,1.7433,1.74297,1.74297,11026858.0
2009-12-02 13:33:00,1.74304,1.74316,1.74291,1.74316,8807928.0
2009-12-02 13:34:00,1.74319,1.74329,1.74286,1.74297,6359302.0
2009-12-02 13:35:00,1.74294,1.74294,1.74268,1.74268,6797458.0
2009-12-02 13:36:00,1.7428,1.7428,1.74256,1.74256,9876221.0
2009-12-02 13:37:00,1.7427,1.7428,1.74256,1.7428,3776401.0
2009-12-02 13:38:00,1.7428,1.74317,1.7428,1.74317,7610792.0
2009-12-02 13:39:00,1.74318,1.74332,1.74316,1.74322,7506561.0
2009-12-02 13:40:00,1.74334,1.74347,1.74333,1.74333,6311722.0
2009-12-02 13:41:00,1.74325,1.74333,1.74315,1.7433,12934001.0
2009-12-02 13:42:00,1.74328,1.74339,1.74319,1.74319,7573840.0
2009-12-02 13:43:00,1.74313,1.74346,1.74313,1.74336,5922644.0
2009-12-02 13:44:00,1.74325,1.74325,1.74307,1.74319,8735120.0
2009-12-02 13:45:00,1.74325,1.74344,1.74325,1.74344,8158265.0
2009-12-02 13:46:00,1.7435,1.7435,1.74334,1.74334,9554160.0
2009-12-02 13:47:00,1.74342,1.74351,1.74337,1.74337,10405084.0
2009-12-02 13:48:00,1.74347,1.74371,1.74338,1.7437,3385097.0
2009-12-02 13:49:00,1.74364,1.74364,1.74345,1.74351,13896465.0
2009-12-02 13:50:00,1.74345,1.74345,1.74325,1.74334,8984588.0
2009-12-02 13:51:00,1.74335,1.74344,1.74332,1.74339,9502134.0
2009-12-02 13:52:00,1.74346,1.7437,1.74341,1.74357,10621539.0
2009-12-02 13:53:00,1.74351,1.7438,1.74349,1.7438,12093780.0
2009-12-02 13:54:00,1.74379,1.74424,1.74379,1.74424,51740653.0
2009-12-02 13:55:00,1.74436,1.74481,1.74433,1.74481,4987655.0
2009-12-02 13:56:00,1.74489,1.74605,1.74489,1.74582,51187080.0
2009-12-02 13:57:00,1.74589,1.74602,1.74586,1.74586,46087635.0
2009-12-02 13:58:00,1.74577,1.74577,1.74562,1.74567,5586802.0
2009-12-02 13:59:00,1.74562,1.74562,1.74496,1.74496,7513555.0
2009-12-02 14:00:00,1.74506,1.74506,1.74446,1.74468,20122880.0
2009-12-02 14:01:00,1.74472,1.74501,1.74472,1.74491,13696148.0
2009-12-02 14:02:00,1.74504,1.74532,1.74504,1.74532,12774864.0
2009-12-02 14:03:00,1.74533,1.74557,1.74515,1.74557,9638632.0
2009-12-02 14:04:00,1.74554,1.74562,1.74538,1.74538,9014941.0
2009-12-02 14:05:00,1.74539,1.74539,1.74513,1.74513,7757853.0
2009-12-02 14:06:00,1.74516,1.74563,1.74516,1.74563,20229811.0
2009-12-02 14:07:00,1.74559,1.74559,1.7453,1.74532,7779942.0
2009-12-02 14:08:00,1.74529,1.74533,1.74518,1.74524,7159031.0
2009-12-02 14:09:00,1.74525,1.74536,1.74512,1.74534,10420358.0
2009-12-02 14:10:00,1.74533,1.74544,1.74533,1.74544,43566477.0
2009-12-02 14:11:00,1.74546,1.74575,1.7454,1.74575,6538613.0
2009-12-02 14:12:00,1.74582,1.74586,1.74572,1.74572,36714204.0
2009-12-02 14:13:00,1.74559,1.74559,1.7453,1.74533,12851214.0
2009-12-02 14:14:00,1.74528,1.74528,1.74495,1.74495,11123473.0
2009-12-02 14:15:00,1.74496,1.74496,1.74474,1.74474,19206139.0
2009-12-02 14:16:00,1.74478,1.74488,1.74476,1.74488,7698193.0
2009-12-02 14:17:00,1.74498,1.74515,1.74498,1.7451,9251400.0
2009-12-02 14:18:00,1.74508,1.74517,1.74498,1.74517,8088627.0
2009-12-02 14:19:00,1.74518,1.74533,1.74518,1.7453,9345160.0
2009-12-02 14:20:00,1.74533,1.74542,1.74522,1.74537,6524247.0
2009-12-02 14:21:00,1.74551,1.74566,1.74542,1.74566,12802098.0
2009-12-02 14:22:00,1.74566,1.74604,1.74566,1.74589,49870478.0
2009-12-02 14:23:00,1.74601,1.74601,1.74468,1.74591,6512275.0
2009-12-02 14:24:00,1.74593,1.74593,1.74559,1.74559,4767748.0
2009-12-02 14:25:00,1.74555,1.74567,1.74547,1.74567,6736558.0
2009-12-02 14:26:00,1.74576,1.74578,1.74564,1.74564,13766069.0
2009-12-02 14:27:00,1.74564,1.74564,1.74546,1.74548,6560158.0
2009-12-02 14:28:00,1.74397,1.7454,1.74397,1.74539,7339479.0
2009-12-02 14:29:00,1.74554,1.74562,1.74547,1.74562,13669787.0
2009-12-02 14:30:00,1.74566,1.74576,1.74566,1.74568,10602162.0
2009-12-02 14:31:00,1.74562,1.74589,1.74553,1.74553,10669008.0
2009-12-02 14:32:00,1.74545,1.74556,1.74527,1.74556,38742770.0
2009-12-02 14:33:00,1.74561,1.74561,1.74502,1.74534,5820968.0
2009-12-02 14:34:00,1.74523,1.74525,1.74517,1.74517,8820304.0
2009-12-02 14:35:00,1.74513,1.74513,1.74466,1.74499,8598748.0
2009-12-02 14:36:00,1.74502,1.74502,1.74479,1.7448,12511980.0
2009-12-02 14:37:00,1.7448,1.7448,1.74397,1.74413,38115745.0
2009-12-02 14:38:00,1.74417,1.74478,1.74417,1.74478,10268213.0
2009-12-02 14:39:00,1.74486,1.74505,1.74486,1.74495,10047753.0
2009-12-02 14:40:00,1.74485,1.74485,1.74467,1.74468,10153369.0
2009-12-02 14:41:00,1.74466,1.74466,1.74428,1.74428,9108458.0
2009-12-02 14:42:00,1.74425,1.74425,1.74412,1.74412,10226486.0
2009-12-02 14:43:00,1.74412,1.74422,1.74412,1.74417,7395484.0
2009-12-02 14:44:00,1.74411,1.74412,1.74407,1.74408,9438431.0
2009-12-02 14:45:00,1.74416,1.74416,1.74385,1.74385,7284205.0
2009-12-02 14:46:00,1.74383,1.74387,1.74372,1.74372,6310800.0
2009-12-02 14:47:00,1.74354,1.74382,1.74354,1.74382,8932331.0
2009-12-02 14:48:00,1.74392,1.74403,1.74392,1.74403,16942398.0
2009-12-02 14:49:00,1.744,1.744,1.7438,1.74387,7399076.0
2009-12-02 14:50:00,1.74384,1.74384,1.74377,1.74379,33485400.0
2009-12-02 14:51:00,1.74372,1.7439,1.74372,1.74378,6445259.0
2009-12-02 14:52:00,1.74382,1.74382,1.74361,1.74361,9275476.0
2009-12-02 14:53:00,1.74355,1.74361,1.74335,1.74335,12443586.0
2009-12-02 14:54:00,1.74335,1.74335,1.74298,1.74298,22335679.0
2009-12-02 14:55:00,1.74284,1.74316,1.74284,1.74316,13829100.0
2009-12-02 14:56:00,1.74326,1.74342,1.74318,1.74318,14156664.0
2009-12-02 14:57:00,1.74321,1.74329,1.74311,1.74313,8785648.0
2009-12-02 14:58:00,1.74319,1.74323,1.74312,1.74321,36609264.0
2009-12-02 14:59:00,1.74315,1.74315,1.74281,1.74281,8389512.0
2009-12-02 15:00:00,1.74274,1.7428,1.74257,1.74257,7233052.0
2009-12-02 15:01:00,1.7426,1.7426,1.74245,1.74248,5214587.0
2009-12-02 15:02:00,1.74238,1.74244,1.74225,1.74233,11988999.0
2009-12-02 15:03:00,1.74227,1.74247,1.74216,1.74247,40070941.0
2009-12-02 15:04:00,1.74241,1.74265,1.74241,1.74249,8690222.0
2009-12-02 15:05:00,1.74266,1.74296,1.74266,1.74296,4314710.0
2009-12-02 15:06:00,1.74287,1.74287,1.74268,1.74268,8510589.0
2009-12-02 15:07:00,1.74279,1.74279,1.74269,1.74269,5820055.0
2009-12-02 15:08:00,1.74252,1.74252,1.74205,1.74209,12576078.0
2009-12-02 15:09:00,1.74207,1.74217,1.74201,1.74217,7500619.0
2009-12-02 15:10:00,1.7422,1.74221,1.74207,1.74207,25615602.0
2009-12-02 15:11:00,1.74207,1.7422,1.74198,1.7422,14775241.0
2009-12-02 15:12:00,1.74211,1.74211,1.7418,1.7418,13675401.0
2009-12-02 15:13:00,1.74167,1.74167,1.74124,1.74143,10515454.0
2009-12-02 15:14:00,1.74148,1.74175,1.74148,1.74175,6893306.0
2009-12-02 15:15:00,1.74177,1.74189,1.74147,1.74189,4380036.0
2009-12-02 15:16:00,1.7419,1.74205,1.74186,1.74205,5632773.0
2009-12-02 15:17:00,1.74211,1.74215,1.74193,1.74211,8510375.0
2009-12-02 15:18:00,1.74223,1.74262,1.74223,1.74262,14874351.0
2009-12-02 15:19:00,1.7426,1.7426,1.74211,1.74217,10487004.0
2009-12-02 15:20:00,1.74224,1.7426,1.74224,1.74244,25856970.0
2009-12-02 15:21:00,1.74233,1.74254,1.74228,1.74254,6157348.0
2009-12-02 15:22:00,1.74256,1.74324,1.74256,1.74324,18100530.0
2009-12-02 15:23:00,1.74324,1.74329,1.74274,1.74329,6170964.0
2009-12-02 15:24:00,1.74324,1.74361,1.74324,1.74354,6447493.0
2009-12-02 15:25:00,1.74365,1.74365,1.74337,1.74355,8012750.0
2009-12-02 15:26:00,1.74356,1.7437,1.74353,1.7437,10174274.0
2009-12-02 15:27:00,1.74381,1.7439,1.74376,1.7439,6232476.0
2009-12-02 15:28:00,1.74384,1.74401,1.74384,1.74401,7242828.0
2009-12-02 15:29:00,1.744,1.74415,1.74392,1.74415,7121903.0
2009-12-02 15:30:00,1.74417,1.74435,1.74414,1.74435,7837403.0
2009-12-02 15:31:00,1.74437,1.74447,1.74432,1.74435,7128683.0
2009-12-02 15:32:00,1.74436,1.74436,1.74407,1.74407,8071412.0
2009-12-02 15:33:00,1.74411,1.74411,1.74397,1.74397,7920250.0
2009-12-02 15:34:00,1.74392,1.74395,1.74374,1.74394,3688037.0
2009-12-02 15:35:00,1.74391,1.74432,1.74391,1.74423,8359315.0
2009-12-02 15:36:00,1.74427,1.74454,1.74427,1.74452,53021956.0
2009-12-02 15:37:00,1.7446,1.7447,1.7446,1.74464,6727090.0
2009-12-02 15:38:00,1.74462,1.74462,1.74441,1.7445,9172986.0
2009-12-02 15:39:00,1.74437,1.74442,1.74426,1.74426,13396620.0
2009-12-02 15:40:00,1.74425,1.74425,1.74404,1.74418,8417428.0
2009-12-02 15:41:00,1.7441,1.7441,1.74369,1.74369,9427763.0
2009-12-02 15:42:00,1.74378,1.74401,1.7437,1.74401,9457215.0
2009-12-02 15:43:00,1.744,1.74403,1.74387,1.74387,7047368.0
2009-12-02 15:44:00,1.74391,1.7443,1.74391,1.7443,7768728.0
2009-12-02 15:45:00,1.7444,1.74459,1.7444,1.74452,3789070.0
2009-12-02 15:46:00,1.74453,1.74459,1.74443,1.74459,31760204.0
2009-12-02 15:47:00,1.74452,1.74452,1.74436,1.74439,6569476.0
2009-12-02 15:48:00,1.74431,1.74449,1.74423,1.74449,6143356.0
2009-12-02 15:49:00,1.74406,1.74474,1.74406,1.74474,6971558.0
2009-12-02 15:50:00,1.74477,1.74493,1.74472,1.74493,6755521.0
2009-12-02 15:51:00,1.74503,1.74523,1.74503,1.74523,10255822.0
2009-12-02 15:52:00,1.74526,1.74541,1.74517,1.74541,8818241.0
2009-12-02 15:53:00,1.74543,1.74568,1.74406,1.74568,5567013.0
2009-12-02 15:54:00,1.74568,1.74568,1.74524,1.74544,10215391.0
2009-12-02 15:55:00,1.74562,1.74572,1.74553,1.74554,37350325.0
2009-12-02 15:56:00,1.74532,1.74563,1.74529,1.74551,8947672.0
2009-12-02 15:57:00,1.74561,1.74607,1.74561,1.74606,26995059.0
2009-12-02 15:58:00,1.74614,1.74628,1.74614,1.74628,7137871.0
2009-12-02 15:59:00,1.74632,1.74632,1.74581,1.74581,32519108.0
2009-12-02 16:00:00,1.74562,1.74562,1.74514,1.74514,9583064.0
2009-12-02 16:01:00,1.74512,1.74512,1.74471,1.74471,7764767.0
2009-12-02 16:02:00,1.74472,1.74472,1.74466,1.74468,31501835.0
2009-12-02 16:03:00,1.74462,1.74462,1.74441,1.74441,9189589.0
2009-12-02 16:04:00,1.74435,1.74435,1.74411,1.74433,4869871.0
2009-12-02 16:05:00,1.74437,1.74455,1.74435,1.7445,7011276.0
2009-12-02 16:06:00,1.74441,1.74441,1.74411,1.74411,7560151.0
2009-12-02 16:07:00,1.74407,1.74412,1.74403,1.74412,9640814.0
2009-12-02 16:08:00,1.74424,1.74432,1.74418,1.74418,40932973.0
2009-12-02 16:09:00,1.74404,1.74404,1.74387,1.74387,6569858.0
2009-12-02 16:10:00,1.74414,1.74458,1.74414,1.74458,11363910.0
2009-12-02 16:11:00,1.7446,1.74463,1.74438,1.74455,9546423.0
2009-12-02 16:12:00,1.74468,1.74483,1.74468,1.74479,11689239.0
2009-12-02 16:13:00,1.74487,1.74527,1.74486,1.74527,15949220.0
2009-12-02 16:14:00,1.74524,1.74536,1.74524,1.74536,11113909.0
2009-12-02 16:15:00,1.74541,1.7455,1.74536,1.74536,10514643.0
2009-12-02 16:16:00,1.74538,1.74538,1.74518,1.74518,5572747.0
2009-12-02 16:17:00,1.74511,1.74511,1.74475,1.74493,11757371.0
2009-12-02 16:18:00,1.74502,1.74504,1.74486,1.74486,78043146.0
2009-12-02 16:19:00,1.74482,1.74487,1.74467,1.74487,7137888.0
2009-12-02 16:20:00,1.74488,1.74509,1.74483,1.74496,43853558.0
2009-12-02 16:21:00,1.74497,1.74497,1.74464,1.74464,11181428.0
2009-12-02 16:22:00,1.74511,1.74532,1.74511,1.74532,8047447.0
2009-12-02 16:23:00,1.74516,1.74524,1.74492,1.74492,7316923.0
2009-12-02 16:24:00,1.74486,1.74486,1.74437,1.74454,9700933.0
2009-12-02 16:25:00,1.74455,1.74456,1.74447,1.74447,5526121.0
2009-12-02 16:26:00,1.74443,1.74443,1.7441,1.74423,16499931.0
2009-12-02 16:27:00,1.74416,1.74421,1.74407,1.74417,5430595.0
2009-12-02 16:28:00,1.74403,1.74403,1.74374,1.7439,25233074.0
2009-12-02 16:29:00,1.74381,1.74381,1.74341,1.74341,5784777.0
2009-12-02 16:30:00,1.74346,1.74346,1.74333,1.74337,6859335.0
2009-12-02 16:31:00,1.74339,1.74348,1.74336,1.74348,6299949.0
2009-12-02 16:32:00,1.74353,1.74452,1.74353,1.74443,94689764.0
2009-12-02 16:33:00,1.74439,1.74439,1.74423,1.74423,5556510.0
2009-12-02 16:34:00,1.74422,1.74422,1.74389,1.74392,37269376.0
2009-12-02 16:35:00,1.74378,1.74381,1.74373,1.74378,7293567.0
2009-12-02 16:36:00,1.7438,1.7438,1.74367,1.74367,5822984.0
2009-12-02 16:37:00,1.74348,1.74348,1.74309,1.74309,7308156.0
2009-12-02 16:38:00,1.74308,1.74311,1.74284,1.74311,7769232.0
2009-12-02 16:39:00,1.74312,1.74312,1.74299,1.7431,42999528.0
2009-12-02 16:40:00,1.74306,1.74321,1.743,1.743,7934636.0
2009-12-02 16:41:00,1.74265,1.74304,1.74265,1.7429,9203082.0
2009-12-02 16:42:00,1.74265,1.74279,1.74241,1.74241,12673925.0
2009-12-02 16:43:00,1.74278,1.74285,1.74271,1.74272,7061486.0
2009-12-02 16:44:00,1.74274,1.74293,1.74274,1.74293,24898928.0
2009-12-02 16:45:00,1.74293,1.74293,1.74281,1.74281,9928211.0
2009-12-02 16:46:00,1.74289,1.743,1.74287,1.74299,8800112.0
2009-12-02 16:47:00,1.74292,1.74305,1.7428,1.7429,20460632.0
2009-12-02 16:48:00,1.74287,1.7429,1.74276,1.74286,7800169.0
2009-12-02 16:49:00,1.7429,1.74302,1.7429,1.743,52869456.0
2009-12-02 16:50:00,1.74292,1.74292,1.7428,1.74288,6224040.0
2009-12-02 16:51:00,1.74296,1.743,1.74287,1.743,5373409.0
2009-12-02 16:52:00,1.74311,1.74311,1.74299,1.74299,9921290.0
2009-12-02 16:53:00,1.74303,1.74316,1.74293,1.74316,6927596.0
2009-12-02 16:54:00,1.74313,1.74325,1.74313,1.74318,6570836.0
2009-12-02 16:55:00,1.74317,1.74341,1.74317,1.74341,9473159.0
2009-12-02 16:56:00,1.74352,1.74357,1.74344,1.74344,22125096.0
2009-12-02 16:57:00,1.74347,1.74347,1.74322,1.74333,11523341.0
2009-12-02 16:58:00,1.74328,1.74328,1.74317,1.74317,9005690.0
2009-12-02 16:59:00,1.74316,1.74316,1.74288,1.74288,8691210.0
2009-12-02 17:00:00,1.74284,1.74285,1.74272,1.74275,4962488.0
2009-12-02 17:01:00,1.74267,1.74269,1.74246,1.74246,6577393.0
2009-12-02 17:02:00,1.74254,1.74254,1.7422,1.7422,7071296.0
2009-12-02 17:03:00,1.74238,1.74243,1.74223,1.74223,6351536.0
2009-12-02 17:04:00,1.74226,1.74227,1.74212,1.74213,9273912.0
2009-12-02 17:05:00,1.74208,1.74209,1.74189,1.74189,9069796.0
2009-12-02 17:06:00,1.74187,1.74187,1.7416,1.74167,26408800.0
2009-12-02 17:07:00,1.74173,1.74178,1.74155,1.74155,8119683.0
2009-12-02 17:08:00,1.74155,1.74155,1.74136,1.74136,8601224.0
2009-12-02 17:09:00,1.74122,1.74152,1.74122,1.7415,10615772.0
2009-12-02 17:10:00,1.74156,1.74172,1.74155,1.74165,6023045.0
2009-12-02 17:11:00,1.74187,1.74188,1.74184,1.74187,7812801.0
2009-12-02 17:12:00,1.74179,1.74182,1.74146,1.74146,10860428.0
2009-12-02 17:13:00,1.74138,1.74151,1.74124,1.74124,11463949.0
2009-12-02 17:14:00,1.74122,1.74123,1.74109,1.74113,5363856.0
2009-12-02 17:15:00,1.74108,1.74109,1.74084,1.74084,6119507.0
2009-12-02 17:16:00,1.74094,1.74094,1.74027,1.74046,68307318.0
2009-12-02 17:17:00,1.7406,1.74065,1.7404,1.74041,4731120.0
2009-12-02 17:18:00,1.74038,1.74049,1.74034,1.74048,9628563.0
2009-12-02 17:19:00,1.74052,1.74065,1.74048,1.7405,5814324.0
2009-12-02 17:20:00,1.74063,1.74081,1.74062,1.74081,7128574.0
2009-12-02 17:21:00,1.7408,1.74101,1.74076,1.74101,6543501.0
2009-12-02 17:22:00,1.74098,1.74115,1.74051,1.74115,4900061.0
2009-12-02 17:23:00,1.74112,1.74131,1.74112,1.74131,9126124.0
2009-12-02 17:24:00,1.74143,1.74149,1.7412,1.7412,8081992.0
2009-12-02 17:25:00,1.74116,1.74128,1.74116,1.74128,7294649.0
2009-12-02 17:26:00,1.74129,1.74143,1.74129,1.74135,6038284.0
2009-12-02 17:27:00,1.74137,1.74149,1.74135,1.74149,7020505.0
2009-12-02 17:28:00,1.74146,1.74182,1.74146,1.74168,132673160.0
2009-12-02 17:29:00,1.74178,1.742,1.7415,1.742,7143875.0
2009-12-02 17:30:00,1.74204,1.74219,1.742,1.74216,6663279.0
2009-12-02 17:31:00,1.74215,1.74281,1.74215,1.74267,104981670.0
2009-12-02 17:32:00,1.7427,1.7427,1.74245,1.74258,9273045.0
2009-12-02 17:33:00,1.74259,1.7429,1.74258,1.74289,6477452.0
2009-12-02 17:34:00,1.74289,1.74289,1.74277,1.74279,11096315.0
2009-12-02 17:35:00,1.74281,1.74308,1.74281,1.74308,6363446.0
2009-12-02 17:36:00,1.74307,1.74326,1.74307,1.74309,6223903.0
2009-12-02 17:37:00,1.74288,1.74308,1.74283,1.74292,10518709.0
2009-12-02 17:38:00,1.74288,1.74288,1.74269,1.74269,6439673.0
2009-12-02 17:39:00,1.74275,1.74275,1.74194,1.74194,39382763.0
2009-12-02 17:40:00,1.74183,1.74209,1.74181,1.74203,6836795.0
2009-12-02 17:41:00,1.74203,1.74241,1.74203,1.74238,6370043.0
2009-12-02 17:42:00,1.74242,1.74266,1.74242,1.74254,62673764.0
2009-12-02 17:43:00,1.74251,1.74267,1.74251,1.74265,9065026.0
2009-12-02 17:44:00,1.74275,1.74291,1.74273,1.74291,6352043.0
2009-12-02 17:45:00,1.74289,1.74289,1.74229,1.74229,13395777.0
2009-12-02 17:46:00,1.74224,1.74226,1.74206,1.74226,13265770.0
2009-12-02 17:47:00,1.74235,1.74243,1.74222,1.7423,11781754.0
2009-12-02 17:48:00,1.74234,1.74237,1.74219,1.74219,38527760.0
2009-12-02 17:49:00,1.74215,1.74224,1.74209,1.74224,5350049.0
2009-12-02 17:50:00,1.74235,1.74236,1.74208,1.74209,5846032.0
2009-12-02 17:51:00,1.74195,1.74195,1.74165,1.74165,7883236.0
2009-12-02 17:52:00,1.74168,1.7419,1.74138,1.74178,8039925.0
2009-12-02 17:53:00,1.74171,1.74182,1.74166,1.74179,13805382.0
2009-12-02 17:54:00,1.74184,1.74197,1.74179,1.74196,4833929.0
2009-12-02 17:55:00,1.74203,1.74224,1.74202,1.74217,8405226.0
2009-12-02 17:56:00,1.7422,1.7422,1.74192,1.74192,8627691.0
2009-12-02 17:57:00,1.74202,1.74202,1.74177,1.74178,15238934.0
2009-12-02 17:58:00,1.74176,1.74176,1.74146,1.74146,43543461.0
2009-12-02 17:59:00,1.7413,1.7413,1.74101,1.74101,8087003.0
2009-12-02 18:00:00,1.741,1.7412,1.741,1.7412,5917353.0
2009-12-02 18:01:00,1.74113,1.74143,1.74113,1.7413,6393151.0
2009-12-02 18:02:00,1.74119,1.74156,1.74118,1.74156,8639050.0
2009-12-02 18:03:00,1.74161,1.74173,1.74152,1.7417,7461368.0
2009-12-02 18:04:00,1.7417,1.7417,1.74089,1.74103,61206516.0
2009-12-02 18:05:00,1.74089,1.7409,1.74069,1.7409,6478472.0
2009-12-02 18:06:00,1.74092,1.74169,1.74092,1.74164,62892000.0
2009-12-02 18:07:00,1.74174,1.74183,1.74169,1.74178,10594055.0
2009-12-02 18:08:00,1.74183,1.74183,1.7416,1.74162,8986441.0
2009-12-02 18:09:00,1.7416,1.74181,1.7416,1.74181,10036553.0
2009-12-02 18:10:00,1.74167,1.74203,1.74167,1.74195,6427166.0
2009-12-02 18:11:00,1.742,1.74216,1.74191,1.74216,10243670.0
2009-12-02 18:12:00,1.74216,1.74233,1.74216,1.74233,7744383.0
2009-12-02 18:13:00,1.74225,1.74244,1.74225,1.74244,5596395.0
2009-12-02 18:14:00,1.74251,1.7432,1.74251,1.7432,83369432.0
2009-12-02 18:15:00,1.74323,1.74323,1.74296,1.74296,9596414.0
2009-12-02 18:16:00,1.743,1.74317,1.74295,1.74317,9973596.0
2009-12-02 18:17:00,1.74305,1.74306,1.74279,1.74279,6673414.0
2009-12-02 18:18:00,1.74287,1.74287,1.74252,1.74264,13210837.0
2009-12-02 18:19:00,1.74268,1.74311,1.74268,1.74306,7688121.0
2009-12-02 18:20:00,1.74309,1.74309,1.74284,1.74293,8829309.0
2009-12-02 18:21:00,1.74285,1.74287,1.74272,1.74277,9014001.0
2009-12-02 18:22:00,1.74259,1.74275,1.74259,1.74269,6393728.0
2009-12-02 18:23:00,1.74264,1.74264,1.74244,1.74246,8254585.0
2009-12-02 18:24:00,1.74246,1.74246,1.74218,1.74218,9616906.0
2009-12-02 18:25:00,1.74228,1.74229,1.74209,1.74209,3398671.0
2009-12-02 18:26:00,1.74212,1.74212,1.74182,1.74187,19735749.0
2009-12-02 18:27:00,1.74198,1.74209,1.74196,1.74201,4139683.0
2009-12-02 18:28:00,1.74198,1.74198,1.74165,1.74186,8599459.0
2009-12-02 18:29:00,1.74197,1.74214,1.74191,1.74191,9783741.0
2009-12-02 18:30:00,1.74201,1.74201,1.7413,1.74143,61825248.0
2009-12-02 18:31:00,1.74137,1.74137,1.74095,1.74095,5926592.0
2009-12-02 18:32:00,1.74101,1.74101,1.74083,1.74083,44916920.0
2009-12-02 18:33:00,1.74083,1.74083,1.74039,1.74053,7980697.0
2009-12-02 18:34:00,1.74063,1.74105,1.74063,1.74104,6124791.0
2009-12-02 18:35:00,1.74109,1.74123,1.74096,1.74096,11169312.0
2009-12-02 18:36:00,1.74104,1.74109,1.74093,1.74098,6060086.0
2009-12-02 18:37:00,1.74115,1.7414,1.74108,1.74108,16624464.0
2009-12-02 18:38:00,1.74119,1.74154,1.74119,1.74154,9756527.0
2009-12-02 18:39:00,1.7416,1.74172,1.74134,1.74163,5963951.0
2009-12-02 18:40:00,1.74171,1.74209,1.74167,1.74209,7563098.0
2009-12-02 18:41:00,1.74214,1.74225,1.74203,1.74225,6134986.0
2009-12-02 18:42:00,1.74225,1.7424,1.74183,1.74195,8570460.0
2009-12-02 18:43:00,1.7419,1.74204,1.74186,1.74196,14057177.0
2009-12-02 18:44:00,1.74201,1.74217,1.74198,1.74198,65382525.0
2009-12-02 18:45:00,1.74196,1.74226,1.74168,1.74226,10950497.0
2009-12-02 18:46:00,1.7423,1.74253,1.7423,1.7425,57727768.0
2009-12-02 18:47:00,1.74245,1.74272,1.74245,1.74272,9817277.0
2009-12-02 18:48:00,1.74279,1.74291,1.74275,1.74291,4018800.0
2009-12-02 18:49:00,1.74293,1.74302,1.74292,1.74302,6163984.0
2009-12-02 18:50:00,1.74301,1.74329,1.74301,1.7432,6998025.0
2009-12-02 18:51:00,1.74342,1.74364,1.74342,1.74352,5160565.0
2009-12-02 18:52:00,1.74352,1.74366,1.74312,1.74312,16973336.0
2009-12-02 18:53:00,1.74348,1.74356,1.7434,1.7434,12603057.0
2009-12-02 18:54:00,1.74335,1.74363,1.74335,1.74344,6884956.0
2009-12-02 18:55:00,1.74326,1.74326,1.74286,1.74286,8315662.0
2009-12-02 18:56:00,1.74292,1.743,1.74291,1.743,31636089.0
2009-12-02 18:57:00,1.74299,1.74299,1.74273,1.74273,9721417.0
2009-12-02 18:58:00,1.74278,1.74278,1.74203,1.74203,58398180.0
2009-12-02 18:59:00,1.74197,1.74197,1.74181,1.74184,8848854.0
2009-12-02 19:00:00,1.74175,1.7418,1.74164,1.74171,9689833.0
2009-12-02 19:01:00,1.74167,1.74182,1.74154,1.74182,5797766.0
2009-12-02 19:02:00,1.74184,1.74251,1.74184,1.74251,55248522.0
2009-12-02 19:03:00,1.74257,1.74282,1.74255,1.74282,15526624.0
2009-12-02 19:04:00,1.74295,1.74321,1.74295,1.74321,8217674.0
2009-12-02 19:05:00,1.74327,1.74363,1.74327,1.74358,7799361.0
2009-12-02 19:06:00,1.74369,1.7441,1.74369,1.7441,8214610.0
2009-12-02 19:07:00,1.74416,1.74472,1.74416,1.74469,17869190.0
2009-12-02 19:08:00,1.74485,1.74533,1.74485,1.74533,12068923.0
2009-12-02 19:09:00,1.74504,1.74511,1.74491,1.74491,8581226.0
2009-12-02 19:10:00,1.74489,1.7449,1.74478,1.74482,9757951.0
2009-12-02 19:11:00,1.7448,1.74481,1.74463,1.74472,4241561.0
2009-12-02 19:12:00,1.74471,1.74586,1.74471,1.74585,27018960.0
2009-12-02 19:13:00,1.74575,1.74575,1.74538,1.74543,7507363.0
2009-12-02 19:14:00,1.74533,1.74533,1.74496,1.74498,6379133.0
2009-12-02 19:15:00,1.74492,1.74509,1.74492,1.74507,7921557.0
2009-12-02 19:16:00,1.745,1.74501,1.7448,1.74488,6606785.0
2009-12-02 19:17:00,1.74478,1.74499,1.74478,1.74483,8277890.0
2009-12-02 19:18:00,1.74507,1.74512,1.74506,1.7451,7364848.0
2009-12-02 19:19:00,1.74506,1.74527,1.74506,1.74512,7672205.0
2009-12-02 19:20:00,1.74506,1.74522,1.74487,1.74522,9873418.0
2009-12-02 19:21:00,1.74521,1.74526,1.74517,1.74523,5481608.0
2009-12-02 19:22:00,1.74532,1.74539,1.74528,1.74539,17124492.0
2009-12-02 19:23:00,1.74538,1.74563,1.74538,1.74563,8874718.0
2009-12-02 19:24:00,1.74561,1.74577,1.7456,1.74577,17123337.0
2009-12-02 19:25:00,1.74581,1.74648,1.74581,1.74648,8947041.0
2009-12-02 19:26:00,1.74648,1.74657,1.74639,1.74657,7109453.0
2009-12-02 19:27:00,1.74666,1.74691,1.74664,1.74691,5135288.0
2009-12-02 19:28:00,1.74681,1.74681,1.74673,1.74675,30784833.0
2009-12-02 19:29:00,1.74675,1.74682,1.74661,1.74674,13818009.0
2009-12-02 19:30:00,1.74662,1.74689,1.74662,1.74681,8981354.0
2009-12-02 19:31:00,1.74686,1.74721,1.74686,1.74721,7214175.0
2009-12-02 19:32:00,1.74732,1.74891,1.74732,1.74891,88515680.0
2009-12-02 19:33:00,1.74881,1.7489,1.74865,1.7489,5516669.0
2009-12-02 19:34:00,1.74888,1.74891,1.74877,1.7488,10690731.0
2009-12-02 19:35:00,1.74875,1.74876,1.74847,1.74847,7363697.0
2009-12-02 19:36:00,1.74843,1.74843,1.74798,1.748,87620325.0
2009-12-02 19:37:00,1.74814,1.74839,1.74814,1.74839,14399702.0
2009-12-02 19:38:00,1.74828,1.74828,1.74807,1.74807,12783754.0
2009-12-02 19:39:00,1.74813,1.74813,1.74772,1.74772,11536568.0
2009-12-02 19:40:00,1.74782,1.74782,1.74722,1.74722,60911360.0
2009-12-02 19:41:00,1.7471,1.74727,1.74705,1.74727,40960402.0
2009-12-02 19:42:00,1.7473,1.74734,1.74711,1.74721,7263725.0
2009-12-02 19:43:00,1.74726,1.74738,1.74718,1.74738,7949262.0
2009-12-02 19:44:00,1.74738,1.74738,1.7471,1.7471,26350844.0
2009-12-02 19:45:00,1.74703,1.74703,1.74681,1.74703,7427947.0
2009-12-02 19:46:00,1.74707,1.7472,1.74698,1.74698,34625640.0
2009-12-02 19:47:00,1.74687,1.74694,1.74681,1.74694,6462636.0
2009-12-02 19:48:00,1.74685,1.74685,1.74664,1.74664,4697379.0
2009-12-02 19:49:00,1.74666,1.74666,1.74622,1.74622,160291944.0
2009-12-02 19:50:00,1.74619,1.74642,1.74619,1.74642,4891843.0
2009-12-02 19:51:00,1.7464,1.74642,1.74633,1.74635,10475301.0
2009-12-02 19:52:00,1.7464,1.74648,1.74632,1.74648,8059565.0
2009-12-02 19:53:00,1.74648,1.7466,1.74618,1.74646,10516489.0
2009-12-02 19:54:00,1.74657,1.74657,1.74645,1.74652,70369246.0
2009-12-02 19:55:00,1.74656,1.74687,1.74656,1.74687,10696619.0
2009-12-02 19:56:00,1.74692,1.74697,1.74686,1.74697,86726080.0
2009-12-02 19:57:00,1.74698,1.74707,1.7469,1.74701,10679653.0
2009-12-02 19:58:00,1.74706,1.74708,1.74691,1.74704,48809800.0
2009-12-02 19:59:00,1.74707,1.74707,1.74692,1.74692,5346728.0
2009-12-02 20:00:00,1.74694,1.74705,1.74691,1.74695,40447437.0
2009-12-02 20:01:00,1.74694,1.74694,1.7464,1.7468,9281457.0
2009-12-02 20:02:00,1.74685,1.74685,1.74671,1.74677,7752353.0
2009-12-02 20:03:00,1.74668,1.74687,1.74668,1.74685,8909992.0
2009-12-02 20:04:00,1.74689,1.74703,1.74681,1.74703,12679370.0
2009-12-02 20:05:00,1.74707,1.74728,1.747,1.74728,11080193.0
2009-12-02 20:06:00,1.74723,1.74729,1.74718,1.74729,28317124.0
2009-12-02 20:07:00,1.74721,1.74744,1.74721,1.74731,11440569.0
2009-12-02 20:08:00,1.74732,1.74739,1.7471,1.74724,43124450.0
2009-12-02 20:09:00,1.74721,1.74726,1.74715,1.74716,6225042.0
2009-12-02 20:10:00,1.74719,1.74734,1.74709,1.74733,68038024.0
2009-12-02 20:11:00,1.74732,1.7475,1.74732,1.74737,12780807.0
2009-12-02 20:12:00,1.7474,1.7475,1.74729,1.74729,54064935.0
2009-12-02 20:13:00,1.7472,1.7473,1.74696,1.74696,8110356.0
2009-12-02 20:14:00,1.74704,1.74704,1.74641,1.74641,11634750.0
2009-12-02 20:15:00,1.74636,1.74636,1.74615,1.74615,9108488.0
2009-12-02 20:16:00,1.74644,1.74699,1.74644,1.74699,55959580.0
2009-12-02 20:17:00,1.74705,1.74723,1.74705,1.74723,7826793.0
2009-12-02 20:18:00,1.74727,1.74733,1.74727,1.74728,51499008.0
2009-12-02 20:19:00,1.74722,1.74722,1.74705,1.74713,10211334.0
2009-12-02 20:20:00,1.74708,1.74708,1.7469,1.74694,47911508.0
2009-12-02 20:21:00,1.74687,1.74709,1.74687,1.74689,11962045.0
2009-12-02 20:22:00,1.74687,1.74693,1.74687,1.74693,8404058.0
2009-12-02 20:23:00,1.74682,1.74697,1.74682,1.74697,7876194.0
2009-12-02 20:24:00,1.74701,1.74719,1.74701,1.74717,6789543.0
2009-12-02 20:25:00,1.7471,1.74718,1.74708,1.74718,5035519.0
2009-12-02 20:26:00,1.7472,1.74729,1.7472,1.74729,46220520.0
2009-12-02 20:27:00,1.74719,1.74729,1.74719,1.74721,7340637.0
2009-12-02 20:28:00,1.74733,1.74741,1.74733,1.74741,5842460.0
2009-12-02 20:29:00,1.7474,1.74756,1.7474,1.74752,8942827.0
2009-12-02 20:30:00,1.74752,1.7477,1.74752,1.7477,7474337.0
2009-12-02 20:31:00,1.7477,1.7477,1.74759,1.74763,7907466.0
2009-12-02 20:32:00,1.74777,1.74792,1.74776,1.74785,8392689.0
2009-12-02 20:33:00,1.74801,1.74813,1.74798,1.74813,7400510.0
2009-12-02 20:34:00,1.74814,1.74822,1.74804,1.7481,10391120.0
2009-12-02 20:35:00,1.74797,1.74797,1.74766,1.74784,12139877.0
2009-12-02 20:36:00,1.74799,1.74823,1.74799,1.74823,6055163.0
2009-12-02 20:37:00,1.74813,1.74814,1.74793,1.74814,6912937.0
2009-12-02 20:38:00,1.74809,1.74809,1.74783,1.74783,56184596.0
2009-12-02 20:39:00,1.74775,1.74776,1.74763,1.74774,57041660.0
2009-12-02 20:40:00,1.74779,1.74783,1.74763,1.74783,7815842.0
2009-12-02 20:41:00,1.74774,1.7479,1.74773,1.74773,13250976.0
2009-12-02 20:42:00,1.74767,1.7478,1.74737,1.74737,58157809.0
2009-12-02 20:43:00,1.74726,1.74726,1.74705,1.74705,7217609.0
2009-12-02 20:44:00,1.74694,1.74695,1.7468,1.74682,5990463.0
2009-12-02 20:45:00,1.74685,1.74697,1.74683,1.74683,5518392.0
2009-12-02 20:46:00,1.7467,1.74671,1.74653,1.74653,33431268.0
2009-12-02 20:47:00,1.74655,1.74659,1.7463,1.74659,9216481.0
2009-12-02 20:48:00,1.74669,1.74688,1.74669,1.74686,51707036.0
2009-12-02 20:49:00,1.74687,1.74687,1.74662,1.74669,13418700.0
2009-12-02 20:50:00,1.74678,1.74689,1.74673,1.74683,5616616.0
2009-12-02 20:51:00,1.7468,1.74688,1.74672,1.74676,11933344.0
2009-12-02 20:52:00,1.74667,1.74667,1.74649,1.74654,29860336.0
2009-12-02 20:53:00,1.74659,1.74668,1.74659,1.74663,12455140.0
2009-12-02 20:54:00,1.74666,1.74675,1.74665,1.74666,20502748.0
2009-12-02 20:55:00,1.74652,1.74682,1.74652,1.74682,5776806.0
2009-12-02 20:56:00,1.74689,1.74689,1.7467,1.7467,11217620.0
2009-12-02 20:57:00,1.74665,1.74689,1.74658,1.74689,10692205.0
2009-12-02 20:58:00,1.74689,1.747,1.74685,1.7469,32487250.0
2009-12-02 20:59:00,1.74685,1.74686,1.74675,1.74685,9851885.0
2009-12-02 21:00:00,1.74682,1.74682,1.74657,1.74665,12990489.0
2009-12-02 21:01:00,1.7467,1.74672,1.7465,1.74653,9378501.0
2009-12-02 21:02:00,1.74657,1.74662,1.74649,1.74649,10559405.0
2009-12-02 21:03:00,1.74654,1.74663,1.74645,1.74645,6942944.0
2009-12-02 21:04:00,1.7465,1.74664,1.7465,1.74655,11268133.0
2009-12-02 21:05:00,1.74673,1.74697,1.74673,1.74685,11238473.0
2009-12-02 21:06:00,1.74681,1.74755,1.74673,1.74755,61118546.0
2009-12-02 21:07:00,1.74755,1.74791,1.74755,1.74774,10116316.0
2009-12-02 21:08:00,1.74779,1.74798,1.74779,1.74793,22135008.0
2009-12-02 21:09:00,1.74798,1.74805,1.74789,1.74789,10476996.0
2009-12-02 21:10:00,1.74803,1.7484,1.74803,1.7484,28141074.0
2009-12-02 21:11:00,1.74849,1.74861,1.74837,1.74837,5271784.0
2009-12-02 21:12:00,1.74837,1.74837,1.74814,1.74814,12208216.0
2009-12-02 21:13:00,1.74817,1.74817,1.74786,1.74786,7117614.0
2009-12-02 21:14:00,1.74788,1.74788,1.74731,1.74731,30541280.0
2009-12-02 21:15:00,1.74728,1.74729,1.74703,1.74703,9160765.0
2009-12-02 21:16:00,1.74713,1.74767,1.74713,1.74767,14206170.0
2009-12-02 21:17:00,1.74766,1.74787,1.74764,1.74787,8668758.0
2009-12-02 21:18:00,1.74778,1.74801,1.74778,1.74793,3427053.0
2009-12-02 21:19:00,1.7479,1.74798,1.74789,1.74789,5848971.0
2009-12-02 21:20:00,1.74797,1.74819,1.74797,1.74803,17628130.0
2009-12-02 21:21:00,1.74797,1.74797,1.74761,1.74794,8062467.0
2009-12-02 21:22:00,1.74792,1.74798,1.74758,1.74758,11296383.0
2009-12-02 21:23:00,1.74754,1.74772,1.74714,1.74772,14802547.0
2009-12-02 21:24:00,1.74786,1.7481,1.74786,1.74805,42388996.0
2009-12-02 21:25:00,1.7481,1.74828,1.7481,1.74828,9425480.0
2009-12-02 21:26:00,1.74834,1.74834,1.74818,1.74824,42635926.0
2009-12-02 21:27:00,1.7482,1.74824,1.74808,1.74824,5847335.0
2009-12-02 21:28:00,1.74821,1.74827,1.7481,1.74825,7528196.0
2009-12-02 21:29:00,1.74837,1.7485,1.74837,1.74841,11080581.0
2009-12-02 21:30:00,1.74836,1.74843,1.74836,1.74843,48168560.0
2009-12-02 21:31:00,1.7485,1.74871,1.74846,1.74871,9862336.0
2009-12-02 21:32:00,1.74868,1.74908,1.74868,1.74884,53167335.0
2009-12-02 21:33:00,1.74895,1.74904,1.74864,1.74904,5582739.0
2009-12-02 21:34:00,1.7491,1.74915,1.74907,1.74915,35287614.0
2009-12-02 21:35:00,1.74913,1.74914,1.749,1.749,7327776.0
2009-12-02 21:36:00,1.74893,1.74897,1.7489,1.74897,10064740.0
2009-12-02 21:37:00,1.749,1.74906,1.74885,1.74895,12921013.0
2009-12-02 21:38:00,1.74888,1.74893,1.74868,1.74868,41723360.0
2009-12-02 21:39:00,1.74874,1.74879,1.7486,1.74879,5905230.0
2009-12-02 21:40:00,1.74883,1.74897,1.74883,1.74897,12531298.0
2009-12-02 21:41:00,1.74899,1.74936,1.74898,1.74936,4644301.0
2009-12-02 21:42:00,1.7494,1.74953,1.74938,1.74952,17394343.0
2009-12-02 21:43:00,1.74952,1.74984,1.74946,1.74963,7620829.0
2009-12-02 21:44:00,1.74964,1.74964,1.74938,1.74938,8683344.0
2009-12-02 21:45:00,1.74941,1.74941,1.74915,1.74919,9030246.0
2009-12-02 21:46:00,1.74914,1.74914,1.74876,1.74876,8262320.0
2009-12-02 21:47:00,1.74876,1.74877,1.74865,1.74865,6118804.0
2009-12-02 21:48:00,1.74863,1.74863,1.74844,1.74846,8469409.0
2009-12-02 21:49:00,1.74845,1.74845,1.74826,1.74828,7196917.0
2009-12-02 21:50:00,1.74828,1.74828,1.74796,1.74797,11267280.0
2009-12-02 21:51:00,1.74787,1.74796,1.74784,1.74784,6985980.0
2009-12-02 21:52:00,1.74782,1.74782,1.74738,1.74738,9884182.0
2009-12-02 21:53:00,1.74736,1.74739,1.74724,1.74724,3951127.0
2009-12-02 21:54:00,1.74713,1.74726,1.74713,1.74715,10734056.0
2009-12-02 21:55:00,1.74706,1.74716,1.74696,1.74716,4279437.0
2009-12-02 21:56:00,1.74715,1.74783,1.74715,1.74762,42790407.0
2009-12-02 21:57:00,1.74766,1.74806,1.74766,1.74806,6007279.0
2009-12-02 21:58:00,1.74808,1.74862,1.74807,1.74862,11040456.0
2009-12-02 21:59:00,1.74877,1.74887,1.74876,1.74881,4544907.0
2009-12-02 22:00:00,1.74882,1.74882,1.74856,1.74862,48008520.0
2009-12-02 22:01:00,1.74855,1.74855,1.74826,1.74826,10381283.0
2009-12-02 22:02:00,1.74822,1.74841,1.74822,1.74824,5882442.0
2009-12-02 22:03:00,1.7482,1.74824,1.74805,1.74805,6667927.0
2009-12-02 22:04:00,1.748,1.7482,1.748,1.7482,9189801.0
2009-12-02 22:05:00,1.74825,1.74856,1.74825,1.74856,6333777.0
2009-12-02 22:06:00,1.74857,1.74866,1.74856,1.74856,6656964.0
2009-12-02 22:07:00,1.74856,1.74867,1.74856,1.74861,10357447.0
2009-12-02 22:08:00,1.74877,1.74882,1.74877,1.74882,20894144.0
2009-12-02 22:09:00,1.74879,1.74879,1.74863,1.74867,27146007.0
2009-12-02 22:10:00,1.74854,1.74854,1.74815,1.74815,5136463.0
2009-12-02 22:11:00,1.74788,1.74817,1.74788,1.74814,15681446.0
2009-12-02 22:12:00,1.74821,1.74861,1.74821,1.74861,20709247.0
2009-12-02 22:13:00,1.74862,1.74868,1.74855,1.74862,7487492.0
2009-12-02 22:14:00,1.74862,1.74871,1.74853,1.74871,4124604.0
2009-12-02 22:15:00,1.74861,1.74867,1.74852,1.74859,17754474.0
2009-12-02 22:16:00,1.74859,1.74859,1.74836,1.74836,12639926.0
2009-12-02 22:17:00,1.74833,1.7484,1.74826,1.74826,7602912.0
2009-12-02 22:18:00,1.74834,1.74853,1.74834,1.7485,14040738.0
2009-12-02 22:19:00,1.74843,1.74848,1.74842,1.74845,7667107.0
2009-12-02 22:20:00,1.7484,1.74865,1.7484,1.74853,8855448.0
2009-12-02 22:21:00,1.74844,1.74844,1.74816,1.74816,8468224.0
2009-12-02 22:22:00,1.74809,1.74809,1.74797,1.74799,5887152.0
2009-12-02 22:23:00,1.74787,1.74807,1.7478,1.74807,6689531.0
2009-12-02 22:24:00,1.74812,1.74819,1.74808,1.74808,7781459.0
2009-12-02 22:25:00,1.74802,1.74802,1.7478,1.74785,9145091.0
2009-12-02 22:26:00,1.74774,1.74779,1.74764,1.7477,7193552.0
2009-12-02 22:27:00,1.7475,1.74763,1.74745,1.74763,12577324.0
2009-12-02 22:28:00,1.74757,1.74757,1.74739,1.74739,5404802.0
2009-12-02 22:29:00,1.74743,1.74743,1.74735,1.74736,14397853.0
2009-12-02 22:30:00,1.74738,1.74743,1.74721,1.74721,28603400.0
2009-12-02 22:31:00,1.7471,1.74715,1.74695,1.74715,6305592.0
2009-12-02 22:32:00,1.7472,1.74733,1.74713,1.74717,4239968.0
2009-12-02 22:33:00,1.7471,1.7471,1.74668,1.74673,5195668.0
2009-12-02 22:34:00,1.74666,1.74666,1.74639,1.74643,11703244.0
2009-12-02 22:35:00,1.74653,1.74673,1.74653,1.74665,12777537.0
2009-12-02 22:36:00,1.74676,1.74694,1.74676,1.74694,8370236.0
2009-12-02 22:37:00,1.74703,1.74717,1.74702,1.74717,4021298.0
2009-12-02 22:38:00,1.74718,1.74745,1.74718,1.74744,19832144.0
2009-12-02 22:39:00,1.74749,1.74755,1.74743,1.74748,7108267.0
2009-12-02 22:40:00,1.74761,1.74772,1.74751,1.74772,14436840.0
2009-12-02 22:41:00,1.74772,1.74772,1.74732,1.74732,6377875.0
2009-12-02 22:42:00,1.74734,1.74755,1.74734,1.74752,17808876.0
2009-12-02 22:43:00,1.74752,1.74752,1.7473,1.7473,5375007.0
2009-12-02 22:44:00,1.74711,1.74717,1.74708,1.74716,6377684.0
2009-12-02 22:45:00,1.7471,1.7471,1.74692,1.74692,4966138.0
2009-12-02 22:46:00,1.74694,1.74694,1.7468,1.7468,5742016.0
2009-12-02 22:47:00,1.74683,1.74689,1.74678,1.74678,5137140.0
2009-12-02 22:48:00,1.74683,1.74702,1.74683,1.74702,10291092.0
2009-12-02 22:49:00,1.74705,1.7471,1.74697,1.74702,9054758.0
2009-12-02 22:50:00,1.74702,1.74711,1.74697,1.74706,10957205.0
2009-12-02 22:51:00,1.74703,1.74703,1.74687,1.7469,4578819.0
2009-12-02 22:52:00,1.74698,1.74705,1.74686,1.74691,5341929.0
2009-12-02 22:53:00,1.74687,1.74691,1.74678,1.74678,5848363.0
2009-12-02 22:54:00,1.74688,1.74709,1.74685,1.74709,29716386.0
2009-12-02 22:55:00,1.74719,1.74733,1.74714,1.74714,10248878.0
2009-12-02 22:56:00,1.74711,1.74711,1.74705,1.74706,4717181.0
2009-12-02 22:57:00,1.74705,1.74712,1.74705,1.74712,5327171.0
2009-12-02 22:58:00,1.74714,1.74716,1.74687,1.74687,23416471.0
2009-12-02 22:59:00,1.74673,1.74673,1.74632,1.74673,6417063.0
2009-12-02 23:00:00,1.74678,1.74708,1.74678,1.74708,11719596.0
2009-12-02 23:01:00,1.74721,1.74731,1.74694,1.74731,7675534.0
2009-12-02 23:02:00,1.74741,1.74763,1.74736,1.74736,19809342.0
2009-12-02 23:03:00,1.74735,1.74778,1.74735,1.74778,7237761.0
2009-12-02 23:04:00,1.74787,1.74812,1.74787,1.74812,11161548.0
2009-12-02 23:05:00,1.74812,1.74812,1.74793,1.74807,6917330.0
2009-12-02 23:06:00,1.74818,1.74838,1.74818,1.74838,10719612.0
2009-12-02 23:07:00,1.74841,1.74842,1.74822,1.74822,10274304.0
2009-12-02 23:08:00,1.74829,1.74829,1.74822,1.74822,27402060.0
2009-12-02 23:09:00,1.74821,1.74828,1.74815,1.74815,10441850.0
2009-12-02 23:10:00,1.74817,1.7487,1.74817,1.7487,7585811.0
2009-12-02 23:11:00,1.74871,1.74871,1.74852,1.74868,5803008.0
2009-12-02 23:12:00,1.74865,1.74871,1.74853,1.74854,8512851.0
2009-12-02 23:13:00,1.7486,1.74885,1.7486,1.74873,9098233.0
2009-12-02 23:14:00,1.7487,1.7487,1.74849,1.74866,14852241.0
2009-12-02 23:15:00,1.7487,1.74877,1.74847,1.74847,4681707.0
2009-12-02 23:16:00,1.74844,1.74847,1.74814,1.74814,11594826.0
2009-12-02 23:17:00,1.74801,1.74821,1.74801,1.74807,5964117.0
2009-12-02 23:18:00,1.74798,1.74798,1.74784,1.74784,15464974.0
2009-12-02 23:19:00,1.74784,1.74797,1.74773,1.74795,7687065.0
2009-12-02 23:20:00,1.74801,1.74801,1.74785,1.74791,5102202.0
2009-12-02 23:21:00,1.74784,1.74784,1.74766,1.74778,6346376.0
2009-12-02 23:22:00,1.74776,1.74788,1.74761,1.74788,38400250.0
2009-12-02 23:23:00,1.74793,1.74801,1.74776,1.74776,9657704.0
2009-12-02 23:24:00,1.74765,1.74779,1.74759,1.74779,25314915.0
2009-12-02 23:25:00,1.74753,1.7481,1.74753,1.74804,10211777.0
2009-12-02 23:26:00,1.74803,1.74813,1.74803,1.74813,6810276.0
2009-12-02 23:27:00,1.74813,1.74814,1.74789,1.74792,5457590.0
2009-12-02 23:28:00,1.7481,1.74839,1.74808,1.74839,7771700.0
2009-12-02 23:29:00,1.74841,1.74867,1.74841,1.74867,10420786.0
2009-12-02 23:30:00,1.74868,1.74868,1.74843,1.74843,12296325.0
2009-12-02 23:31:00,1.74846,1.74869,1.74846,1.74869,11050442.0
2009-12-02 23:32:00,1.74858,1.74858,1.74828,1.74828,8909348.0
2009-12-02 23:33:00,1.74817,1.7482,1.74788,1.74788,3150237.0
2009-12-02 23:34:00,1.74802,1.74821,1.74802,1.74821,28266432.0
2009-12-02 23:35:00,1.74805,1.74824,1.74805,1.74824,10085513.0
2009-12-02 23:36:00,1.7483,1.74836,1.74809,1.74813,8968875.0
2009-12-02 23:37:00,1.74819,1.74819,1.74786,1.74786,6379173.0
2009-12-02 23:38:00,1.74792,1.74842,1.74792,1.74842,8223171.0
2009-12-02 23:39:00,1.74851,1.74856,1.74803,1.74846,9753173.0
2009-12-02 23:40:00,1.74841,1.74841,1.74823,1.74824,10122720.0
2009-12-02 23:41:00,1.74824,1.74833,1.74823,1.74824,5286211.0
2009-12-02 23:42:00,1.74817,1.74817,1.74776,1.74776,5174649.0
2009-12-02 23:43:00,1.74787,1.74793,1.74781,1.74781,11735113.0
2009-12-02 23:44:00,1.7478,1.74784,1.74764,1.74778,9158794.0
2009-12-02 23:45:00,1.74775,1.74775,1.74763,1.74771,4948224.0
2009-12-02 23:46:00,1.74781,1.74787,1.74781,1.74784,13074173.0
2009-12-02 23:47:00,1.74775,1.74796,1.74775,1.74796,6518764.0
2009-12-02 23:48:00,1.74792,1.74792,1.74775,1.74775,8795600.0
2009-12-02 23:49:00,1.74775,1.74795,1.74775,1.74795,5561957.0
2009-12-02 23:50:00,1.74798,1.74801,1.74783,1.74783,8597814.0
2009-12-02 23:51:00,1.74805,1.74814,1.74805,1.74813,11183188.0
2009-12-02 23:52:00,1.74818,1.74837,1.74818,1.74829,15947856.0
2009-12-02 23:53:00,1.74818,1.74818,1.74789,1.74789,7924604.0
2009-12-02 23:54:00,1.74778,1.74778,1.74756,1.74763,6625800.0
2009-12-02 23:55:00,1.74762,1.74762,1.74742,1.74743,6570962.0
2009-12-02 23:56:00,1.74755,1.74755,1.74744,1.74745,15332166.0
2009-12-02 23:57:00,1.74734,1.74743,1.74717,1.7474,10345144.0
2009-12-02 23:58:00,1.74735,1.74735,1.74701,1.74714,6596654.0
2009-12-02 23:59:00,1.74709,1.74709,1.74692,1.747,5795554.0
2009-12-03 00:00:00,1.74695,1.74696,1.74688,1.74693,9101490.0
2009-12-03 00:01:00,1.74692,1.74703,1.74692,1.74703,7367709.0
2009-12-03 00:02:00,1.74703,1.74727,1.74703,1.74727,21232554.0
2009-12-03 00:03:00,1.74738,1.74746,1.74731,1.74731,7788568.0
2009-12-03 00:04:00,1.74722,1.74725,1.74717,1.74725,4575848.0
2009-12-03 00:05:00,1.74738,1.74738,1.74709,1.74721,5283776.0
2009-12-03 00:06:00,1.74721,1.74745,1.74721,1.74741,6627201.0
2009-12-03 00:07:00,1.7475,1.74751,1.7474,1.74741,6935479.0
2009-12-03 00:08:00,1.74712,1.74763,1.74712,1.74763,9171716.0
2009-12-03 00:09:00,1.7477,1.74778,1.7477,1.74771,10965671.0
2009-12-03 00:10:00,1.74761,1.74763,1.74761,1.74763,8418627.0
2009-12-03 00:11:00,1.74768,1.74768,1.74751,1.74761,7766118.0
2009-12-03 00:12:00,1.74768,1.74779,1.74768,1.74772,9155719.0
2009-12-03 00:13:00,1.74757,1.74757,1.74713,1.74713,7970580.0
2009-12-03 00:14:00,1.74756,1.74778,1.74756,1.74772,9242855.0
2009-12-03 00:15:00,1.74761,1.74786,1.74736,1.74786,8367318.0
2009-12-03 00:16:00,1.74779,1.74784,1.74773,1.74777,9014780.0
2009-12-03 00:17:00,1.74789,1.74822,1.74789,1.74822,7387153.0
2009-12-03 00:18:00,1.74813,1.74828,1.74813,1.74822,6169072.0
2009-12-03 00:19:00,1.7479,1.74828,1.7479,1.74813,5018328.0
2009-12-03 00:20:00,1.74806,1.74808,1.74785,1.74785,17520297.0
2009-12-03 00:21:00,1.74789,1.74792,1.74787,1.74787,5667712.0
2009-12-03 00:22:00,1.74779,1.74779,1.74763,1.74768,11049213.0
2009-12-03 00:23:00,1.74787,1.74793,1.74786,1.74792,8282305.0
2009-12-03 00:24:00,1.74782,1.7479,1.74782,1.74788,10942065.0
2009-12-03 00:25:00,1.7478,1.74804,1.74771,1.748,9506756.0
2009-12-03 00:26:00,1.7479,1.7479,1.74769,1.74769,20972830.0
2009-12-03 00:27:00,1.74777,1.74777,1.74752,1.74773,4338895.0
2009-12-03 00:28:00,1.74789,1.74794,1.74764,1.74767,5922737.0
2009-12-03 00:29:00,1.74776,1.74791,1.74764,1.74791,7605662.0
2009-12-03 00:30:00,1.74794,1.74796,1.74782,1.74789,6629433.0
2009-12-03 00:31:00,1.7479,1.74799,1.74782,1.74782,6855715.0
2009-12-03 00:32:00,1.74785,1.74786,1.74768,1.74786,7813830.0
2009-12-03 00:33:00,1.74806,1.74814,1.74795,1.74799,6505865.0
2009-12-03 00:34:00,1.74776,1.74786,1.74763,1.74773,6541794.0
2009-12-03 00:35:00,1.74768,1.74768,1.74758,1.74768,12018351.0
2009-12-03 00:36:00,1.74782,1.74804,1.74782,1.74804,8064325.0
2009-12-03 00:37:00,1.74805,1.74805,1.74792,1.74795,8128577.0
2009-12-03 00:38:00,1.7479,1.7479,1.74769,1.74782,9917820.0
2009-12-03 00:39:00,1.74785,1.74799,1.74784,1.74795,11475508.0
2009-12-03 00:40:00,1.7479,1.7479,1.74758,1.74758,10236972.0
2009-12-03 00:41:00,1.74783,1.74787,1.7478,1.74781,7635645.0
2009-12-03 00:42:00,1.74769,1.74778,1.74769,1.74774,28212840.0
2009-12-03 00:43:00,1.74788,1.74803,1.74781,1.748,4496490.0
2009-12-03 00:44:00,1.74787,1.74787,1.74773,1.74779,16820415.0
2009-12-03 00:45:00,1.74805,1.74807,1.74785,1.74796,7797845.0
2009-12-03 00:46:00,1.74798,1.7481,1.74791,1.74792,9408522.0
2009-12-03 00:47:00,1.74789,1.74811,1.74758,1.74811,7121711.0
2009-12-03 00:48:00,1.7481,1.7481,1.74776,1.74784,14816387.0
2009-12-03 00:49:00,1.74782,1.74792,1.74775,1.74788,13421721.0
2009-12-03 00:50:00,1.74805,1.74813,1.7478,1.7478,8461403.0
2009-12-03 00:51:00,1.74781,1.74799,1.74781,1.74789,7843848.0
2009-12-03 00:52:00,1.74778,1.74801,1.74773,1.74789,7934256.0
2009-12-03 00:53:00,1.74796,1.74813,1.74792,1.74813,12785109.0
2009-12-03 00:54:00,1.74816,1.74829,1.74816,1.74829,6462671.0
2009-12-03 00:55:00,1.74829,1.74845,1.74828,1.74828,5320837.0
2009-12-03 00:56:00,1.7481,1.7481,1.74773,1.74773,14499645.0
2009-12-03 00:57:00,1.74777,1.74785,1.74765,1.74785,11330229.0
2009-12-03 00:58:00,1.74777,1.74816,1.74777,1.74816,8736039.0
2009-12-03 00:59:00,1.74829,1.74855,1.74829,1.74855,8451422.0
2009-12-03 01:00:00,1.74855,1.7487,1.74855,1.74856,6685416.0
2009-12-03 01:01:00,1.74865,1.74881,1.7486,1.74872,8698820.0
2009-12-03 01:02:00,1.74873,1.7488,1.74867,1.7488,6012061.0
2009-12-03 01:03:00,1.749,1.7491,1.74873,1.74876,16680623.0
2009-12-03 01:04:00,1.74864,1.74894,1.74863,1.74894,6967004.0
2009-12-03 01:05:00,1.74896,1.74914,1.74865,1.74914,10061717.0
2009-12-03 01:06:00,1.74918,1.74932,1.74893,1.74893,7692488.0
2009-12-03 01:07:00,1.74898,1.74898,1.7488,1.7488,11793230.0
2009-12-03 01:08:00,1.74878,1.74888,1.74829,1.74885,8163359.0
2009-12-03 01:09:00,1.74881,1.74892,1.74881,1.74881,9487813.0
2009-12-03 01:10:00,1.74872,1.74885,1.74872,1.7488,14236677.0
2009-12-03 01:11:00,1.74893,1.74893,1.74863,1.74863,7316834.0
2009-12-03 01:12:00,1.74851,1.74862,1.74848,1.74862,5295626.0
2009-12-03 01:13:00,1.74872,1.74874,1.7486,1.74874,3628600.0
2009-12-03 01:14:00,1.74862,1.74877,1.74862,1.74877,15405978.0
2009-12-03 01:15:00,1.74891,1.74906,1.74891,1.74891,7477166.0
2009-12-03 01:16:00,1.74872,1.74872,1.74849,1.74849,13557252.0
2009-12-03 01:17:00,1.74864,1.74864,1.7485,1.7485,5393719.0
2009-12-03 01:18:00,1.74837,1.74842,1.74823,1.74836,11872184.0
2009-12-03 01:19:00,1.74851,1.74854,1.74841,1.74841,8953320.0
2009-12-03 01:20:00,1.74825,1.7483,1.74795,1.74795,32614520.0
2009-12-03 01:21:00,1.74805,1.74807,1.74767,1.74767,7509258.0
2009-12-03 01:22:00,1.7476,1.74768,1.74756,1.74756,6655344.0
2009-12-03 01:23:00,1.74752,1.74753,1.7474,1.74742,7559112.0
2009-12-03 01:24:00,1.74726,1.7473,1.74714,1.74725,5029601.0
2009-12-03 01:25:00,1.74722,1.74723,1.7469,1.74713,4686359.0
2009-12-03 01:26:00,1.74729,1.74756,1.74695,1.74756,10287191.0
2009-12-03 01:27:00,1.74755,1.74755,1.74717,1.74731,7994785.0
2009-12-03 01:28:00,1.74733,1.74733,1.74689,1.74714,5945029.0
2009-12-03 01:29:00,1.74713,1.74713,1.74661,1.74689,9062202.0
2009-12-03 01:30:00,1.747,1.74734,1.74699,1.74734,10306439.0
2009-12-03 01:31:00,1.74727,1.74727,1.74699,1.747,10345230.0
2009-12-03 01:32:00,1.74715,1.74737,1.74715,1.7473,9870845.0
2009-12-03 01:33:00,1.74718,1.74755,1.74718,1.74755,11883919.0
2009-12-03 01:34:00,1.74757,1.74776,1.74746,1.74746,11060870.0
2009-12-03 01:35:00,1.74754,1.74754,1.74726,1.74726,3846993.0
2009-12-03 01:36:00,1.74732,1.74732,1.74705,1.74705,6205872.0
2009-12-03 01:37:00,1.7471,1.7471,1.747,1.747,11801523.0
2009-12-03 01:38:00,1.74696,1.74697,1.74679,1.74697,6928445.0
2009-12-03 01:39:00,1.74683,1.74699,1.74683,1.74684,7788543.0
2009-12-03 01:40:00,1.74678,1.74699,1.74678,1.74699,3995169.0
2009-12-03 01:41:00,1.74708,1.74714,1.74695,1.74695,5582135.0
2009-12-03 01:42:00,1.74673,1.74685,1.74667,1.74685,12302970.0
2009-12-03 01:43:00,1.74703,1.74708,1.747,1.747,9727871.0
2009-12-03 01:44:00,1.74693,1.74693,1.74673,1.74684,18532506.0
2009-12-03 01:45:00,1.74694,1.74714,1.74694,1.74714,9396420.0
2009-12-03 01:46:00,1.74717,1.74739,1.74687,1.74687,8317314.0
2009-12-03 01:47:00,1.74723,1.74754,1.74723,1.74754,7205559.0
2009-12-03 01:48:00,1.74744,1.74769,1.74744,1.74759,10559180.0
2009-12-03 01:49:00,1.74771,1.74786,1.74744,1.74783,4640491.0
2009-12-03 01:50:00,1.74789,1.74789,1.74764,1.74767,5352778.0
2009-12-03 01:51:00,1.7477,1.7477,1.74753,1.74764,7899054.0
2009-12-03 01:52:00,1.74759,1.74759,1.74744,1.74744,5150997.0
2009-12-03 01:53:00,1.74769,1.74778,1.74767,1.74771,7916155.0
2009-12-03 01:54:00,1.74759,1.74767,1.74749,1.74759,31485420.0
2009-12-03 01:55:00,1.7478,1.74796,1.7478,1.74793,10369631.0
2009-12-03 01:56:00,1.74777,1.74781,1.74763,1.74763,13508610.0
2009-12-03 01:57:00,1.74786,1.74804,1.74786,1.74801,15645333.0
2009-12-03 01:58:00,1.74777,1.74777,1.74758,1.74761,11078067.0
2009-12-03 01:59:00,1.74763,1.7477,1.74755,1.74767,9181687.0
2009-12-03 02:00:00,1.74762,1.74782,1.74762,1.74766,8904749.0
2009-12-03 02:01:00,1.74767,1.74798,1.74767,1.74797,11551683.0
2009-12-03 02:02:00,1.74814,1.74851,1.74814,1.74851,14267130.0
2009-12-03 02:03:00,1.74837,1.74852,1.74819,1.74819,13133000.0
2009-12-03 02:04:00,1.74824,1.74824,1.74798,1.74798,10153365.0
2009-12-03 02:05:00,1.74786,1.74786,1.74741,1.74741,34089880.0
2009-12-03 02:06:00,1.74746,1.74755,1.74729,1.74729,7617549.0
2009-12-03 02:07:00,1.74692,1.747,1.74676,1.74697,5117724.0
2009-12-03 02:08:00,1.74703,1.74708,1.747,1.74705,8305177.0
2009-12-03 02:09:00,1.74699,1.74711,1.74678,1.74678,5648774.0
2009-12-03 02:10:00,1.74673,1.74694,1.74642,1.74694,4740517.0
2009-12-03 02:11:00,1.74698,1.74731,1.74698,1.74714,9778831.0
2009-12-03 02:12:00,1.74721,1.74722,1.74696,1.74696,7267332.0
2009-12-03 02:13:00,1.74653,1.74694,1.74653,1.74678,8092347.0
2009-12-03 02:14:00,1.74679,1.74691,1.74679,1.74679,9393603.0
2009-12-03 02:15:00,1.74675,1.74701,1.74675,1.74694,18536215.0
2009-12-03 02:16:00,1.74697,1.74697,1.74666,1.74666,9966060.0
2009-12-03 02:17:00,1.74648,1.74648,1.74632,1.74632,13463530.0
2009-12-03 02:18:00,1.74638,1.74638,1.74607,1.74627,6112719.0
2009-12-03 02:19:00,1.74626,1.74628,1.74619,1.74624,3708157.0
2009-12-03 02:20:00,1.74624,1.74624,1.74602,1.74602,7762152.0
2009-12-03 02:21:00,1.74614,1.74614,1.7459,1.74602,6993484.0
2009-12-03 02:22:00,1.74598,1.74598,1.74577,1.74585,11853679.0
2009-12-03 02:23:00,1.74587,1.74615,1.74587,1.74615,6143817.0
2009-12-03 02:24:00,1.74607,1.74667,1.74607,1.74667,4223286.0
2009-12-03 02:25:00,1.7466,1.74675,1.7466,1.74663,10418074.0
2009-12-03 02:26:00,1.74663,1.7467,1.74651,1.74651,12373926.0
2009-12-03 02:27:00,1.74663,1.74663,1.74644,1.74652,9854093.0
2009-12-03 02:28:00,1.74653,1.74665,1.7465,1.7465,11088134.0
2009-12-03 02:29:00,1.74643,1.74643,1.74613,1.74613,9977192.0
2009-12-03 02:30:00,1.74599,1.74631,1.74579,1.74631,9150970.0
2009-12-03 02:31:00,1.7464,1.74656,1.74635,1.74656,6436798.0
2009-12-03 02:32:00,1.74654,1.74674,1.74643,1.74674,7595273.0
2009-12-03 02:33:00,1.74675,1.74689,1.74637,1.74689,10870959.0
2009-12-03 02:34:00,1.74681,1.74686,1.74662,1.74672,4885695.0
2009-12-03 02:35:00,1.74666,1.74668,1.7462,1.7462,4674350.0
2009-12-03 02:36:00,1.74623,1.74623,1.74602,1.74602,7048780.0
2009-12-03 02:37:00,1.74601,1.74626,1.74601,1.74626,6833000.0
2009-12-03 02:38:00,1.74633,1.74676,1.74633,1.74676,7543960.0
2009-12-03 02:39:00,1.74664,1.74668,1.74649,1.74668,32205500.0
2009-12-03 02:40:00,1.7469,1.74716,1.7469,1.74716,8922981.0
2009-12-03 02:41:00,1.74707,1.74732,1.74707,1.74724,12304058.0
2009-12-03 02:42:00,1.74736,1.74742,1.74736,1.74737,5412120.0
2009-12-03 02:43:00,1.74706,1.74706,1.74678,1.74685,13296636.0
2009-12-03 02:44:00,1.74696,1.74696,1.74677,1.7468,7170279.0
2009-12-03 02:45:00,1.74676,1.74677,1.74669,1.74673,15884092.0
2009-12-03 02:46:00,1.7469,1.74716,1.74681,1.74716,3572512.0
2009-12-03 02:47:00,1.74717,1.74717,1.74709,1.74709,5497380.0
2009-12-03 02:48:00,1.74711,1.74711,1.74686,1.74699,7762398.0
2009-12-03 02:49:00,1.74683,1.74683,1.74675,1.74675,13157742.0
2009-12-03 02:50:00,1.74684,1.74684,1.74655,1.74655,9750091.0
2009-12-03 02:51:00,1.7465,1.7465,1.74596,1.74641,8186281.0
2009-12-03 02:52:00,1.74646,1.7469,1.74646,1.7469,11953407.0
2009-12-03 02:53:00,1.74686,1.74699,1.74664,1.74665,7722607.0
2009-12-03 02:54:00,1.74654,1.74678,1.74632,1.74678,10986804.0
2009-12-03 02:55:00,1.74684,1.74685,1.74667,1.74672,7731668.0
2009-12-03 02:56:00,1.7467,1.74673,1.74652,1.74653,15407926.0
2009-12-03 02:57:00,1.74639,1.74639,1.74627,1.74635,6463182.0
2009-12-03 02:58:00,1.74644,1.74685,1.74644,1.74685,8323434.0
2009-12-03 02:59:00,1.74675,1.74687,1.74667,1.74687,6409792.0
2009-12-03 03:00:00,1.74712,1.74715,1.7471,1.74715,8856149.0
2009-12-03 03:01:00,1.74706,1.74709,1.74703,1.74703,9501882.0
2009-12-03 03:02:00,1.74719,1.74721,1.74706,1.74721,12409891.0
2009-12-03 03:03:00,1.74715,1.74744,1.74715,1.74744,13239270.0
2009-12-03 03:04:00,1.7476,1.74779,1.7476,1.74778,4906712.0
2009-12-03 03:05:00,1.74789,1.74811,1.74789,1.74811,7141863.0
2009-12-03 03:06:00,1.74803,1.74807,1.7479,1.748,12757043.0
2009-12-03 03:07:00,1.74787,1.74789,1.74752,1.74781,8099487.0
2009-12-03 03:08:00,1.74799,1.74811,1.74794,1.74794,7685527.0
2009-12-03 03:09:00,1.74807,1.74842,1.74807,1.74842,8963353.0
2009-12-03 03:10:00,1.74832,1.74842,1.74827,1.74827,13127660.0
2009-12-03 03:11:00,1.74808,1.74839,1.74789,1.74839,15137301.0
2009-12-03 03:12:00,1.74842,1.74842,1.74803,1.74836,6906905.0
2009-12-03 03:13:00,1.74836,1.74848,1.74834,1.74838,9457702.0
2009-12-03 03:14:00,1.74833,1.74833,1.74793,1.74793,7879000.0
2009-12-03 03:15:00,1.74775,1.74817,1.74775,1.74817,16942395.0
2009-12-03 03:16:00,1.74821,1.74853,1.74821,1.74853,4751155.0
2009-12-03 03:17:00,1.7484,1.74848,1.74831,1.74846,26288532.0
2009-12-03 03:18:00,1.74853,1.74853,1.74833,1.74833,8449315.0
2009-12-03 03:19:00,1.74819,1.74866,1.74819,1.74866,10567743.0
2009-12-03 03:20:00,1.74868,1.74868,1.74851,1.74859,10895848.0
2009-12-03 03:21:00,1.74859,1.74869,1.74849,1.74859,9175519.0
2009-12-03 03:22:00,1.74858,1.74858,1.74843,1.74855,8933484.0
2009-12-03 03:23:00,1.74856,1.74858,1.7484,1.7484,8667590.0
2009-12-03 03:24:00,1.74834,1.74842,1.74827,1.74837,12433634.0
2009-12-03 03:25:00,1.7484,1.74862,1.7484,1.74858,6095027.0
2009-12-03 03:26:00,1.7488,1.74885,1.74876,1.74884,6958889.0
2009-12-03 03:27:00,1.74875,1.74875,1.74863,1.74872,7344520.0
2009-12-03 03:28:00,1.74853,1.74881,1.7485,1.74881,6273531.0
2009-12-03 03:29:00,1.74888,1.74896,1.74885,1.74891,6870592.0
2009-12-03 03:30:00,1.74882,1.74891,1.74866,1.74879,7158944.0
2009-12-03 03:31:00,1.74869,1.7488,1.74837,1.7488,5953098.0
2009-12-03 03:32:00,1.74876,1.7491,1.74876,1.7491,4417526.0
2009-12-03 03:33:00,1.74907,1.74917,1.74906,1.74906,20298910.0
2009-12-03 03:34:00,1.7491,1.74918,1.74902,1.74902,9700773.0
2009-12-03 03:35:00,1.74914,1.74927,1.74914,1.74927,11209986.0
2009-12-03 03:36:00,1.74926,1.74928,1.74905,1.74928,7800983.0
2009-12-03 03:37:00,1.74922,1.74941,1.74922,1.7494,10346676.0
2009-12-03 03:38:00,1.74948,1.74956,1.74947,1.74947,5922994.0
2009-12-03 03:39:00,1.74938,1.74942,1.7492,1.74923,17854173.0
2009-12-03 03:40:00,1.74926,1.74926,1.74875,1.74875,4577933.0
2009-12-03 03:41:00,1.74893,1.74893,1.74875,1.74875,5989977.0
2009-12-03 03:42:00,1.74884,1.74884,1.74874,1.7488,7113291.0
2009-12-03 03:43:00,1.7487,1.7487,1.74857,1.74865,9018383.0
2009-12-03 03:44:00,1.74865,1.74865,1.74811,1.7483,9222218.0
2009-12-03 03:45:00,1.74843,1.7486,1.74838,1.74838,9739574.0
2009-12-03 03:46:00,1.74802,1.74845,1.74802,1.7483,7435936.0
2009-12-03 03:47:00,1.74832,1.74832,1.74822,1.74824,9842743.0
2009-12-03 03:48:00,1.74823,1.74836,1.74814,1.74836,8523894.0
2009-12-03 03:49:00,1.74836,1.74873,1.74836,1.74873,8979873.0
2009-12-03 03:50:00,1.74885,1.74901,1.74884,1.74901,10541889.0
2009-12-03 03:51:00,1.74903,1.74913,1.74879,1.74879,8405935.0
2009-12-03 03:52:00,1.74904,1.74904,1.74889,1.74896,6315891.0
2009-12-03 03:53:00,1.74887,1.74891,1.74876,1.74876,6918468.0
2009-12-03 03:54:00,1.74887,1.74893,1.74875,1.74892,5078600.0
2009-12-03 03:55:00,1.74888,1.7492,1.74888,1.7492,4599768.0
2009-12-03 03:56:00,1.74928,1.74953,1.74928,1.74953,8151300.0
2009-12-03 03:57:00,1.74945,1.74982,1.74945,1.74982,20980785.0
2009-12-03 03:58:00,1.74994,1.75008,1.74992,1.74992,8159147.0
2009-12-03 03:59:00,1.74998,1.75005,1.74995,1.75001,9725893.0
2009-12-03 04:00:00,1.75007,1.75037,1.75002,1.75037,6012608.0
2009-12-03 04:01:00,1.75043,1.75054,1.75039,1.75048,7052984.0
2009-12-03 04:02:00,1.75039,1.75046,1.75018,1.75018,9547016.0
2009-12-03 04:03:00,1.75005,1.75005,1.74954,1.74964,14391000.0
2009-12-03 04:04:00,1.74942,1.74952,1.74921,1.74921,7262335.0
2009-12-03 04:05:00,1.74909,1.74916,1.74901,1.74907,6406074.0
2009-12-03 04:06:00,1.74914,1.74928,1.74914,1.74928,8792415.0
2009-12-03 04:07:00,1.74921,1.74921,1.74904,1.74917,16840392.0
2009-12-03 04:08:00,1.74912,1.74922,1.74897,1.74922,10670979.0
2009-12-03 04:09:00,1.74915,1.74933,1.74915,1.74915,8891225.0
2009-12-03 04:10:00,1.74915,1.7492,1.74914,1.74917,5083126.0
2009-12-03 04:11:00,1.74919,1.74926,1.74918,1.74918,8946795.0
2009-12-03 04:12:00,1.74914,1.74914,1.74901,1.7491,6221382.0
2009-12-03 04:13:00,1.74922,1.74948,1.74922,1.74945,12157499.0
2009-12-03 04:14:00,1.74932,1.74935,1.74912,1.74913,4582114.0
2009-12-03 04:15:00,1.74908,1.74912,1.74886,1.74886,8921483.0
2009-12-03 04:16:00,1.74889,1.74895,1.74883,1.74895,11392208.0
2009-12-03 04:17:00,1.74881,1.7489,1.74875,1.74876,4961787.0
2009-12-03 04:18:00,1.74873,1.74882,1.74873,1.74875,5627820.0
2009-12-03 04:19:00,1.74866,1.74888,1.74864,1.74881,11163144.0
2009-12-03 04:20:00,1.7488,1.74897,1.7484,1.74879,10433435.0
2009-12-03 04:21:00,1.74878,1.74894,1.74876,1.74894,8922709.0
2009-12-03 04:22:00,1.74894,1.7492,1.74894,1.7492,6558213.0
2009-12-03 04:23:00,1.74915,1.74915,1.74897,1.74897,8173590.0
2009-12-03 04:24:00,1.74896,1.74909,1.74896,1.74896,9815584.0
2009-12-03 04:25:00,1.74917,1.74927,1.74917,1.74921,26706768.0
2009-12-03 04:26:00,1.74913,1.74929,1.74913,1.74914,3270256.0
2009-12-03 04:27:00,1.7492,1.74942,1.7492,1.74942,9072657.0
2009-12-03 04:28:00,1.74946,1.7495,1.7494,1.7495,10971443.0
2009-12-03 04:29:00,1.74951,1.74954,1.74909,1.74909,12940767.0
2009-12-03 04:30:00,1.74906,1.74956,1.74906,1.74956,11246262.0
2009-12-03 04:31:00,1.74955,1.74955,1.74931,1.74931,7663644.0
2009-12-03 04:32:00,1.74917,1.74928,1.74912,1.74928,5583784.0
2009-12-03 04:33:00,1.74928,1.74939,1.74928,1.74938,7023075.0
2009-12-03 04:34:00,1.74936,1.74936,1.74879,1.74879,10945098.0
2009-12-03 04:35:00,1.74932,1.74943,1.74932,1.7494,24560895.0
2009-12-03 04:36:00,1.74943,1.74946,1.74935,1.74946,8953925.0
2009-12-03 04:37:00,1.74942,1.74948,1.74933,1.74933,36641465.0
2009-12-03 04:38:00,1.74931,1.74931,1.74913,1.74918,6309153.0
2009-12-03 04:39:00,1.7492,1.74931,1.74916,1.74931,5485648.0
2009-12-03 04:40:00,1.74925,1.74925,1.74897,1.74917,7965046.0
2009-12-03 04:41:00,1.74915,1.74923,1.74915,1.7492,15170666.0
2009-12-03 04:42:00,1.74911,1.74911,1.74889,1.74889,6315912.0
2009-12-03 04:43:00,1.749,1.74912,1.749,1.74907,11503943.0
2009-12-03 04:44:00,1.7491,1.74914,1.7491,1.74913,4398860.0
2009-12-03 04:45:00,1.74905,1.74905,1.74862,1.7487,14177399.0
2009-12-03 04:46:00,1.74872,1.74873,1.74854,1.74854,9912011.0
2009-12-03 04:47:00,1.7485,1.74864,1.74839,1.74847,8993083.0
2009-12-03 04:48:00,1.74853,1.74865,1.74853,1.74865,5488516.0
2009-12-03 04:49:00,1.74865,1.74866,1.74855,1.74858,7601013.0
2009-12-03 04:50:00,1.74856,1.74872,1.74846,1.74859,10630000.0
2009-12-03 04:51:00,1.74864,1.74876,1.74827,1.74852,26938700.0
2009-12-03 04:52:00,1.74845,1.74848,1.74831,1.74848,9665384.0
2009-12-03 04:53:00,1.74841,1.74864,1.74841,1.74864,11124552.0
2009-12-03 04:54:00,1.74866,1.7487,1.74855,1.7487,7649374.0
2009-12-03 04:55:00,1.74871,1.7489,1.74871,1.7489,11285694.0
2009-12-03 04:56:00,1.74893,1.74896,1.74881,1.74887,6676285.0
2009-12-03 04:57:00,1.74887,1.74912,1.74887,1.74909,20386278.0
2009-12-03 04:58:00,1.74905,1.7492,1.74867,1.7492,7160683.0
2009-12-03 04:59:00,1.74919,1.74922,1.74907,1.74907,11712561.0
2009-12-03 05:00:00,1.74914,1.74922,1.74885,1.74917,6962960.0
2009-12-03 05:01:00,1.74907,1.74907,1.74889,1.74898,23180027.0
2009-12-03 05:02:00,1.74899,1.74899,1.74893,1.74899,5771581.0
2009-12-03 05:03:00,1.74904,1.74904,1.74899,1.749,4500699.0
2009-12-03 05:04:00,1.749,1.74916,1.749,1.74916,10617298.0
2009-12-03 05:05:00,1.74919,1.74927,1.74913,1.74927,32992533.0
2009-12-03 05:06:00,1.74927,1.7494,1.74926,1.74934,5891964.0
2009-12-03 05:07:00,1.7492,1.74927,1.74907,1.74927,5169775.0
2009-12-03 05:08:00,1.74917,1.7493,1.74903,1.74917,4968337.0
2009-12-03 05:09:00,1.74912,1.74912,1.74904,1.74904,11500006.0
2009-12-03 05:10:00,1.74909,1.74927,1.74906,1.74906,8911285.0
2009-12-03 05:11:00,1.74898,1.74898,1.7488,1.74887,10461619.0
2009-12-03 05:12:00,1.74893,1.74894,1.74879,1.74879,4851852.0
2009-12-03 05:13:00,1.74878,1.74884,1.7487,1.74883,5400690.0
2009-12-03 05:14:00,1.74884,1.749,1.74884,1.74897,4804702.0
2009-12-03 05:15:00,1.74904,1.74906,1.7489,1.7489,6282813.0
2009-12-03 05:16:00,1.749,1.7491,1.74893,1.7491,5328118.0
2009-12-03 05:17:00,1.74919,1.74923,1.74919,1.7492,18224406.0
2009-12-03 05:18:00,1.74921,1.74927,1.74914,1.74925,7011736.0
2009-12-03 05:19:00,1.7493,1.74936,1.7493,1.74936,13706300.0
2009-12-03 05:20:00,1.74921,1.7494,1.74921,1.74939,7594300.0
2009-12-03 05:21:00,1.7493,1.74931,1.74921,1.74923,18748480.0
2009-12-03 05:22:00,1.74915,1.74915,1.74884,1.74884,4307300.0
2009-12-03 05:23:00,1.74871,1.74887,1.74871,1.74872,9068510.0
2009-12-03 05:24:00,1.74866,1.74889,1.74866,1.74877,12503708.0
2009-12-03 05:25:00,1.7488,1.74896,1.7488,1.74892,11933572.0
2009-12-03 05:26:00,1.74891,1.7491,1.74881,1.7491,5020940.0
2009-12-03 05:27:00,1.74908,1.74908,1.74873,1.74873,4243364.0
2009-12-03 05:28:00,1.74877,1.74877,1.74865,1.7487,6962890.0
2009-12-03 05:29:00,1.74878,1.74888,1.74878,1.74888,30536345.0
2009-12-03 05:30:00,1.7488,1.74891,1.74861,1.74878,13193306.0
2009-12-03 05:31:00,1.74876,1.74879,1.74867,1.74872,5071598.0
2009-12-03 05:32:00,1.74871,1.74871,1.74853,1.74854,13464645.0
2009-12-03 05:33:00,1.74868,1.7487,1.74857,1.7487,6702900.0
2009-12-03 05:34:00,1.74869,1.74875,1.74848,1.74875,9067114.0
2009-12-03 05:35:00,1.74875,1.74885,1.74875,1.74883,8087996.0
2009-12-03 05:36:00,1.74882,1.74893,1.74871,1.74893,6094135.0
2009-12-03 05:37:00,1.74907,1.74922,1.74906,1.74922,6327552.0
2009-12-03 05:38:00,1.74925,1.74925,1.74913,1.7492,8179486.0
2009-12-03 05:39:00,1.7492,1.74922,1.74905,1.74905,8865199.0
2009-12-03 05:40:00,1.74907,1.74907,1.74877,1.74877,8260190.0
2009-12-03 05:41:00,1.74882,1.74888,1.74878,1.74888,14260338.0
2009-12-03 05:42:00,1.74886,1.7489,1.7488,1.74882,7921349.0
2009-12-03 05:43:00,1.74883,1.74884,1.74869,1.74869,12911054.0
2009-12-03 05:44:00,1.74869,1.74878,1.74864,1.74873,16872067.0
2009-12-03 05:45:00,1.74886,1.74886,1.74855,1.74868,3953807.0
2009-12-03 05:46:00,1.74879,1.74879,1.7487,1.74879,7307012.0
2009-12-03 05:47:00,1.74888,1.74899,1.74888,1.74899,20164788.0
2009-12-03 05:48:00,1.74905,1.74913,1.74894,1.74894,14549495.0
2009-12-03 05:49:00,1.74913,1.74913,1.74894,1.74909,5629617.0
2009-12-03 05:50:00,1.74909,1.74909,1.74889,1.74889,25568445.0
2009-12-03 05:51:00,1.74885,1.74885,1.74875,1.74882,19626288.0
2009-12-03 05:52:00,1.74864,1.74864,1.74843,1.74843,10043098.0
2009-12-03 05:53:00,1.74842,1.74842,1.74822,1.74841,6263610.0
2009-12-03 05:54:00,1.74842,1.74849,1.74832,1.74835,6545865.0
2009-12-03 05:55:00,1.74838,1.74845,1.74837,1.74837,8960417.0
2009-12-03 05:56:00,1.74848,1.74859,1.74843,1.74851,7296921.0
2009-12-03 05:57:00,1.74846,1.74846,1.74834,1.74834,5996376.0
2009-12-03 05:58:00,1.74837,1.74847,1.74814,1.74838,10792476.0
2009-12-03 05:59:00,1.74845,1.74858,1.74845,1.74857,44178267.0
2009-12-03 06:00:00,1.74855,1.74868,1.74855,1.74868,4638133.0
2009-12-03 06:01:00,1.74863,1.74864,1.74858,1.7486,11721480.0
2009-12-03 06:02:00,1.74863,1.74863,1.74828,1.74828,6184782.0
2009-12-03 06:03:00,1.74821,1.74826,1.74818,1.74826,44990418.0
2009-12-03 06:04:00,1.74829,1.74841,1.74811,1.74828,4498044.0
2009-12-03 06:05:00,1.74844,1.74885,1.74844,1.74885,11281194.0
2009-12-03 06:06:00,1.74884,1.74888,1.74882,1.74883,4294704.0
2009-12-03 06:07:00,1.74886,1.74903,1.74886,1.74903,10747198.0
2009-12-03 06:08:00,1.74904,1.74915,1.74901,1.74901,6698610.0
2009-12-03 06:09:00,1.7491,1.7492,1.74909,1.74909,11240298.0
2009-12-03 06:10:00,1.74912,1.74925,1.74906,1.7492,6898224.0
2009-12-03 06:11:00,1.74924,1.74948,1.74924,1.74948,7830445.0
2009-12-03 06:12:00,1.74952,1.74962,1.74952,1.74959,6353238.0
2009-12-03 06:13:00,1.74947,1.74947,1.74904,1.74904,8041960.0
2009-12-03 06:14:00,1.74909,1.74953,1.74909,1.74953,9478581.0
2009-12-03 06:15:00,1.74958,1.74986,1.74958,1.74986,8106939.0
2009-12-03 06:16:00,1.74987,1.74995,1.74983,1.74989,8362591.0
2009-12-03 06:17:00,1.74984,1.74994,1.74971,1.74994,18398924.0
2009-12-03 06:18:00,1.75002,1.75012,1.75002,1.75004,4247577.0
2009-12-03 06:19:00,1.74994,1.74994,1.74961,1.74961,11927760.0
2009-12-03 06:20:00,1.74957,1.74966,1.74943,1.74966,5769642.0
2009-12-03 06:21:00,1.74961,1.74969,1.74955,1.74969,41062245.0
2009-12-03 06:22:00,1.74971,1.74971,1.74953,1.74964,11928557.0
2009-12-03 06:23:00,1.7496,1.7496,1.74922,1.74944,11160716.0
2009-12-03 06:24:00,1.74951,1.74965,1.74951,1.74965,7710202.0
2009-12-03 06:25:00,1.74969,1.74973,1.74958,1.74961,32466294.0
2009-12-03 06:26:00,1.74952,1.74952,1.7491,1.74935,5844577.0
2009-12-03 06:27:00,1.74917,1.74917,1.74888,1.74888,49490201.0
2009-12-03 06:28:00,1.74889,1.74889,1.74875,1.74876,9878141.0
2009-12-03 06:29:00,1.74858,1.74871,1.74845,1.74868,44501644.0
2009-12-03 06:30:00,1.74877,1.74879,1.74864,1.74877,10347947.0
2009-12-03 06:31:00,1.74869,1.74871,1.74855,1.74871,7647499.0
2009-12-03 06:32:00,1.74878,1.74888,1.74874,1.74881,5437357.0
2009-12-03 06:33:00,1.74885,1.74903,1.74885,1.74903,40628898.0
2009-12-03 06:34:00,1.74901,1.74901,1.74872,1.74892,8687877.0
2009-12-03 06:35:00,1.74908,1.74911,1.74901,1.74901,44780268.0
2009-12-03 06:36:00,1.749,1.74908,1.74864,1.74903,14761217.0
2009-12-03 06:37:00,1.74903,1.74903,1.74883,1.74893,11368002.0
2009-12-03 06:38:00,1.74896,1.74912,1.74884,1.74905,7699808.0
2009-12-03 06:39:00,1.74904,1.74904,1.74896,1.74897,18225948.0
2009-12-03 06:40:00,1.74883,1.74883,1.74859,1.74859,5837295.0
2009-12-03 06:41:00,1.74865,1.74888,1.74865,1.74882,3258895.0
2009-12-03 06:42:00,1.74901,1.74924,1.74901,1.74924,8799877.0
2009-12-03 06:43:00,1.74929,1.74935,1.7492,1.74935,14788860.0
2009-12-03 06:44:00,1.74941,1.74962,1.74941,1.74962,8450112.0
2009-12-03 06:45:00,1.74962,1.74962,1.74942,1.74946,30191038.0
2009-12-03 06:46:00,1.74951,1.7497,1.74951,1.74969,6543126.0
2009-12-03 06:47:00,1.7496,1.7496,1.74951,1.74951,12392868.0
2009-12-03 06:48:00,1.74948,1.7495,1.74932,1.74943,5442685.0
2009-12-03 06:49:00,1.74946,1.74955,1.74945,1.74955,29198052.0
2009-12-03 06:50:00,1.74949,1.74955,1.74946,1.74947,10168878.0
2009-12-03 06:51:00,1.74942,1.74942,1.749,1.74909,23322096.0
2009-12-03 06:52:00,1.74917,1.74929,1.74916,1.74922,10826536.0
2009-12-03 06:53:00,1.74934,1.74938,1.74931,1.74934,57637246.0
2009-12-03 06:54:00,1.74933,1.74933,1.74902,1.74902,11392271.0
2009-12-03 06:55:00,1.74896,1.74926,1.74896,1.74926,11767056.0
2009-12-03 06:56:00,1.74924,1.74963,1.74924,1.74963,6374938.0
2009-12-03 06:57:00,1.7496,1.74961,1.74947,1.74955,10881497.0
2009-12-03 06:58:00,1.74958,1.74967,1.74952,1.74967,7483755.0
2009-12-03 06:59:00,1.74974,1.74986,1.74963,1.74986,11970592.0
2009-12-03 07:00:00,1.74991,1.75001,1.74985,1.75001,9356015.0
2009-12-03 07:01:00,1.74994,1.74994,1.74971,1.74981,32136959.0
2009-12-03 07:02:00,1.74991,1.75016,1.74989,1.74989,10419223.0
2009-12-03 07:03:00,1.74989,1.75014,1.74989,1.75014,11960359.0
2009-12-03 07:04:00,1.75001,1.75001,1.74956,1.74956,6418673.0
2009-12-03 07:05:00,1.74969,1.74969,1.74941,1.74957,20829760.0
2009-12-03 07:06:00,1.74951,1.7496,1.74947,1.74957,11541085.0
2009-12-03 07:07:00,1.7495,1.7495,1.74928,1.74947,30985108.0
2009-12-03 07:08:00,1.74946,1.74957,1.74929,1.74957,11358599.0
2009-12-03 07:09:00,1.74976,1.74995,1.74973,1.74995,5380415.0
2009-12-03 07:10:00,1.75002,1.75027,1.75002,1.75025,14178677.0
2009-12-03 07:11:00,1.75026,1.7504,1.75026,1.75039,57229704.0
2009-12-03 07:12:00,1.75038,1.75041,1.75018,1.75023,9251638.0
2009-12-03 07:13:00,1.75016,1.75016,1.74987,1.75006,31598580.0
2009-12-03 07:14:00,1.7502,1.75026,1.75,1.75,5359743.0
2009-12-03 07:15:00,1.74998,1.75018,1.74997,1.75018,5618518.0
2009-12-03 07:16:00,1.75025,1.75037,1.75024,1.75037,6737871.0
2009-12-03 07:17:00,1.75048,1.75048,1.74999,1.74999,58256835.0
2009-12-03 07:18:00,1.74998,1.75036,1.74998,1.75034,13620081.0
2009-12-03 07:19:00,1.75044,1.75089,1.75044,1.75089,7257722.0
2009-12-03 07:20:00,1.75088,1.75093,1.7508,1.75092,54942875.0
2009-12-03 07:21:00,1.75098,1.75108,1.75098,1.75103,54601196.0
2009-12-03 07:22:00,1.75111,1.75128,1.75111,1.75128,7171096.0
2009-12-03 07:23:00,1.75134,1.75138,1.75121,1.75137,6356459.0
2009-12-03 07:24:00,1.7513,1.7513,1.75099,1.75115,11884363.0
2009-12-03 07:25:00,1.75121,1.75137,1.75121,1.75137,10293333.0
2009-12-03 07:26:00,1.75129,1.75129,1.7512,1.75129,7271801.0
2009-12-03 07:27:00,1.75108,1.75115,1.75099,1.75109,8953156.0
2009-12-03 07:28:00,1.75103,1.75106,1.75097,1.75104,8453568.0
2009-12-03 07:29:00,1.75108,1.75111,1.75095,1.75104,7104208.0
2009-12-03 07:30:00,1.75104,1.75104,1.75086,1.7509,8815009.0
2009-12-03 07:31:00,1.75097,1.7511,1.75096,1.7511,6006437.0
2009-12-03 07:32:00,1.75101,1.75125,1.75101,1.75113,6948071.0
2009-12-03 07:33:00,1.75123,1.75129,1.75115,1.75129,43464840.0
2009-12-03 07:34:00,1.75131,1.75153,1.75131,1.75153,5053712.0
2009-12-03 07:35:00,1.75155,1.75166,1.75151,1.75151,7396015.0
2009-12-03 07:36:00,1.75156,1.75156,1.75143,1.75147,8237835.0
2009-12-03 07:37:00,1.75163,1.75172,1.75152,1.75152,7910446.0
2009-12-03 07:38:00,1.75158,1.75174,1.75151,1.75151,11765561.0
2009-12-03 07:39:00,1.75153,1.75154,1.75148,1.75148,43955472.0
2009-12-03 07:40:00,1.75146,1.75146,1.75128,1.75128,9455813.0
2009-12-03 07:41:00,1.75131,1.75143,1.75131,1.75141,48251632.0
2009-12-03 07:42:00,1.75144,1.75147,1.75137,1.75137,7337390.0
2009-12-03 07:43:00,1.75137,1.75141,1.7513,1.7513,54846216.0
2009-12-03 07:44:00,1.751,1.75138,1.751,1.75138,8754795.0
2009-12-03 07:45:00,1.75142,1.75142,1.75134,1.75141,11563050.0
2009-12-03 07:46:00,1.75138,1.75145,1.75124,1.75134,8522864.0
2009-12-03 07:47:00,1.75143,1.7515,1.75135,1.75137,51500250.0
2009-12-03 07:48:00,1.7513,1.75146,1.7513,1.75145,13670776.0
2009-12-03 07:49:00,1.75156,1.75174,1.75156,1.75174,62829466.0
2009-12-03 07:50:00,1.75178,1.75179,1.75173,1.75173,6375502.0
2009-12-03 07:51:00,1.75177,1.75177,1.75165,1.75174,47270000.0
2009-12-03 07:52:00,1.75178,1.7519,1.75175,1.75175,11334029.0
2009-12-03 07:53:00,1.75182,1.75182,1.75162,1.75162,30599867.0
2009-12-03 07:54:00,1.75155,1.75155,1.75103,1.75137,11625425.0
2009-12-03 07:55:00,1.75145,1.75152,1.75145,1.75148,13421584.0
2009-12-03 07:56:00,1.75143,1.7515,1.75126,1.75126,9122547.0
2009-12-03 07:57:00,1.75138,1.75171,1.75138,1.75167,7972390.0
2009-12-03 07:58:00,1.75172,1.75222,1.75157,1.75222,9254619.0
2009-12-03 07:59:00,1.7523,1.75264,1.7523,1.75264,42093309.0
2009-12-03 08:00:00,1.7525,1.7525,1.75233,1.75242,5536061.0
2009-12-03 08:01:00,1.75242,1.75252,1.75242,1.75251,48350450.0
2009-12-03 08:02:00,1.75254,1.7527,1.75254,1.75264,11744917.0
2009-12-03 08:03:00,1.75255,1.75255,1.7523,1.7523,87566720.0
2009-12-03 08:04:00,1.75221,1.75221,1.75181,1.75201,11501740.0
2009-12-03 08:05:00,1.75206,1.75238,1.75206,1.75233,70701536.0
2009-12-03 08:06:00,1.75213,1.75213,1.75172,1.75189,10451690.0
2009-12-03 08:07:00,1.75192,1.75192,1.75161,1.75178,7711026.0
2009-12-03 08:08:00,1.75175,1.7519,1.75175,1.7519,11067410.0
2009-12-03 08:09:00,1.75194,1.75199,1.75189,1.75198,5367982.0
2009-12-03 08:10:00,1.75201,1.75201,1.75179,1.75183,155593008.0
2009-12-03 08:11:00,1.75179,1.75186,1.75174,1.75184,4630240.0
2009-12-03 08:12:00,1.75178,1.75186,1.75157,1.75186,6198575.0
2009-12-03 08:13:00,1.75188,1.75189,1.75142,1.75142,31676512.0
2009-12-03 08:14:00,1.75133,1.75133,1.75113,1.75122,6911647.0
2009-12-03 08:15:00,1.75122,1.75123,1.75107,1.75107,28992028.0
2009-12-03 08:16:00,1.75104,1.75108,1.75096,1.75108,7294238.0
2009-12-03 08:17:00,1.75095,1.75095,1.75052,1.75071,7387090.0
2009-12-03 08:18:00,1.75072,1.75108,1.75072,1.75103,44124045.0
2009-12-03 08:19:00,1.75115,1.75128,1.75115,1.75119,61285248.0
2009-12-03 08:20:00,1.75111,1.75136,1.75111,1.75135,11640167.0
2009-12-03 08:21:00,1.75134,1.75165,1.75134,1.75165,12845411.0
2009-12-03 08:22:00,1.75173,1.75173,1.75153,1.75156,13601305.0
2009-12-03 08:23:00,1.75153,1.75161,1.7515,1.7515,86847345.0
2009-12-03 08:24:00,1.75148,1.75148,1.7513,1.7513,6936414.0
2009-12-03 08:25:00,1.75132,1.75132,1.75106,1.75106,10297370.0
2009-12-03 08:26:00,1.75097,1.75097,1.75069,1.75069,5699038.0
2009-12-03 08:27:00,1.75073,1.75103,1.75071,1.75103,95661600.0
2009-12-03 08:28:00,1.7511,1.75121,1.75102,1.75102,7656734.0
2009-12-03 08:29:00,1.75096,1.75096,1.75067,1.75067,8661735.0
2009-12-03 08:30:00,1.75075,1.75075,1.75054,1.7506,13035857.0
2009-12-03 08:31:00,1.75059,1.7508,1.75037,1.75078,32188239.0
2009-12-03 08:32:00,1.75086,1.75101,1.75086,1.75101,4916504.0
2009-12-03 08:33:00,1.75085,1.75085,1.75057,1.75057,7393357.0
2009-12-03 08:34:00,1.75052,1.75052,1.75036,1.75046,9784603.0
2009-12-03 08:35:00,1.75045,1.75056,1.75044,1.75044,16840425.0
2009-12-03 08:36:00,1.75033,1.75033,1.75001,1.75001,8163663.0
2009-12-03 08:37:00,1.75,1.75,1.74987,1.74995,17686922.0
2009-12-03 08:38:00,1.74992,1.75024,1.74992,1.7502,6089999.0
2009-12-03 08:39:00,1.75025,1.75032,1.75005,1.75005,10220933.0
2009-12-03 08:40:00,1.75009,1.75018,1.75005,1.75009,7536546.0
2009-12-03 08:41:00,1.75015,1.75031,1.75015,1.75031,6817411.0
2009-12-03 08:42:00,1.75011,1.75046,1.75011,1.75046,8570133.0
2009-12-03 08:43:00,1.75049,1.75057,1.75039,1.7505,7032235.0
2009-12-03 08:44:00,1.75053,1.75053,1.75033,1.75037,7238927.0
2009-12-03 08:45:00,1.75049,1.75049,1.75033,1.75038,6101514.0
2009-12-03 08:46:00,1.75038,1.75045,1.75038,1.75041,8267109.0
2009-12-03 08:47:00,1.75037,1.75037,1.75024,1.75025,25997280.0
2009-12-03 08:48:00,1.75029,1.75029,1.75022,1.75025,4361053.0
2009-12-03 08:49:00,1.75026,1.75032,1.7502,1.7502,10110819.0
2009-12-03 08:50:00,1.75017,1.75024,1.75003,1.75003,9505124.0
2009-12-03 08:51:00,1.75023,1.75028,1.75004,1.75026,11375045.0
2009-12-03 08:52:00,1.75018,1.75027,1.75013,1.75023,16426906.0
2009-12-03 08:53:00,1.75014,1.75027,1.75012,1.75014,8443427.0
2009-12-03 08:54:00,1.75003,1.75003,1.74974,1.74974,7520356.0
2009-12-03 08:55:00,1.74975,1.74975,1.7496,1.74964,7547461.0
2009-12-03 08:56:00,1.74959,1.7496,1.74945,1.74945,15362246.0
2009-12-03 08:57:00,1.74946,1.74946,1.74899,1.74921,51408336.0
2009-12-03 08:58:00,1.74934,1.74983,1.74934,1.74983,6130013.0
2009-12-03 08:59:00,1.74989,1.74989,1.74952,1.74952,9394837.0
2009-12-03 09:00:00,1.74958,1.74977,1.74957,1.74977,8406665.0
2009-12-03 09:01:00,1.74974,1.74984,1.74966,1.74967,55840680.0
2009-12-03 09:02:00,1.74952,1.74954,1.74935,1.74954,8858591.0
2009-12-03 09:03:00,1.74953,1.74953,1.74929,1.74942,31827052.0
2009-12-03 09:04:00,1.74945,1.74989,1.74945,1.74989,8554331.0
2009-12-03 09:05:00,1.75008,1.75016,1.74984,1.74984,6559601.0
2009-12-03 09:06:00,1.74977,1.74977,1.74961,1.74975,11790680.0
2009-12-03 09:07:00,1.74947,1.75005,1.74947,1.75005,16003520.0
2009-12-03 09:08:00,1.75005,1.75007,1.74994,1.74994,5321265.0
2009-12-03 09:09:00,1.7497,1.74978,1.74957,1.74971,7307116.0
2009-12-03 09:10:00,1.74976,1.74999,1.74974,1.74999,6415472.0
2009-12-03 09:11:00,1.7501,1.75034,1.7501,1.75034,4245061.0
2009-12-03 09:12:00,1.75029,1.75029,1.75011,1.75011,10257314.0
2009-12-03 09:13:00,1.7502,1.75025,1.75008,1.75025,55625136.0
2009-12-03 09:14:00,1.75026,1.75026,1.74979,1.75,10654309.0
2009-12-03 09:15:00,1.7499,1.7499,1.74942,1.74945,60888945.0
2009-12-03 09:16:00,1.74943,1.74955,1.7493,1.74951,12951150.0
2009-12-03 09:17:00,1.74972,1.74982,1.74962,1.74978,7968816.0
2009-12-03 09:18:00,1.74972,1.74972,1.74938,1.74938,6097789.0
2009-12-03 09:19:00,1.74935,1.74944,1.74918,1.74925,6973167.0
2009-12-03 09:20:00,1.74932,1.74957,1.74912,1.74957,6073271.0
2009-12-03 09:21:00,1.74968,1.75018,1.74966,1.75018,10667536.0
2009-12-03 09:22:00,1.75012,1.75013,1.74995,1.7501,15589334.0
2009-12-03 09:23:00,1.74999,1.75006,1.74988,1.74993,5621080.0
2009-12-03 09:24:00,1.74979,1.74993,1.74973,1.74981,10774950.0
2009-12-03 09:25:00,1.74967,1.74981,1.74965,1.74978,6602835.0
2009-12-03 09:26:00,1.74967,1.74967,1.74933,1.74938,7436355.0
2009-12-03 09:27:00,1.74927,1.74927,1.749,1.74921,44166120.0
2009-12-03 09:28:00,1.74919,1.74928,1.74912,1.74925,6327774.0
2009-12-03 09:29:00,1.74917,1.74917,1.74872,1.7488,64087536.0
2009-12-03 09:30:00,1.74866,1.74866,1.74845,1.74854,10247975.0
2009-12-03 09:31:00,1.74862,1.74886,1.74862,1.74883,3087342.0
2009-12-03 09:32:00,1.74885,1.74903,1.74885,1.74902,4169705.0
2009-12-03 09:33:00,1.74899,1.74923,1.74899,1.74919,19775283.0
2009-12-03 09:34:00,1.74919,1.74935,1.74919,1.74928,3604488.0
2009-12-03 09:35:00,1.7491,1.7492,1.74903,1.74917,8933495.0
2009-12-03 09:36:00,1.74917,1.74947,1.74915,1.74947,7656604.0
2009-12-03 09:37:00,1.74948,1.74948,1.74922,1.74922,6288706.0
2009-12-03 09:38:00,1.74936,1.74936,1.74916,1.74916,9286084.0
2009-12-03 09:39:00,1.7492,1.7492,1.74903,1.74908,8685135.0
2009-12-03 09:40:00,1.74901,1.74902,1.74887,1.74887,7480900.0
2009-12-03 09:41:00,1.74885,1.74888,1.74859,1.74867,13336197.0
2009-12-03 09:42:00,1.74853,1.7486,1.74851,1.74851,6543846.0
2009-12-03 09:43:00,1.74854,1.74854,1.74835,1.7484,9408165.0
2009-12-03 09:44:00,1.7484,1.7484,1.74798,1.74807,9931092.0
2009-12-03 09:45:00,1.74805,1.74805,1.74787,1.74794,76682670.0
2009-12-03 09:46:00,1.74786,1.74803,1.74775,1.74779,5664367.0
2009-12-03 09:47:00,1.74787,1.74787,1.7477,1.7477,7975677.0
2009-12-03 09:48:00,1.7477,1.7477,1.74742,1.74765,10294113.0
2009-12-03 09:49:00,1.74763,1.74778,1.74757,1.74757,7051196.0
2009-12-03 09:50:00,1.74777,1.74803,1.74777,1.74803,10760752.0
2009-12-03 09:51:00,1.74809,1.7483,1.74807,1.7483,9124214.0
2009-12-03 09:52:00,1.74825,1.74846,1.74825,1.74846,11115367.0
2009-12-03 09:53:00,1.74845,1.74883,1.74845,1.74864,67177950.0
2009-12-03 09:54:00,1.74861,1.74864,1.74851,1.74862,6549867.0
2009-12-03 09:55:00,1.74864,1.74876,1.74858,1.7487,59165316.0
2009-12-03 09:56:00,1.7486,1.74861,1.74842,1.74842,7974102.0
2009-12-03 09:57:00,1.74842,1.74842,1.74811,1.74811,8360639.0
2009-12-03 09:58:00,1.74821,1.74822,1.74776,1.74776,5943247.0
2009-12-03 09:59:00,1.74783,1.74789,1.74773,1.74786,6523374.0
2009-12-03 10:00:00,1.74774,1.74774,1.74735,1.74746,8371641.0
2009-12-03 10:01:00,1.74742,1.74742,1.74723,1.74723,46575555.0
2009-12-03 10:02:00,1.74723,1.74733,1.74703,1.74719,14395367.0
2009-12-03 10:03:00,1.74702,1.74702,1.74687,1.74687,9228464.0
2009-12-03 10:04:00,1.74678,1.74678,1.74652,1.74652,8754532.0
2009-12-03 10:05:00,1.74643,1.74672,1.74633,1.74672,4702724.0
2009-12-03 10:06:00,1.74669,1.74701,1.74669,1.74701,13219747.0
2009-12-03 10:07:00,1.7471,1.7471,1.74665,1.74698,7700340.0
2009-12-03 10:08:00,1.74692,1.74727,1.7469,1.74727,8467492.0
2009-12-03 10:09:00,1.74735,1.74742,1.74724,1.74724,5909261.0
2009-12-03 10:10:00,1.74725,1.74744,1.74716,1.74744,5269947.0
2009-12-03 10:11:00,1.74743,1.74768,1.74743,1.74768,35259240.0
2009-12-03 10:12:00,1.74767,1.74778,1.74757,1.74778,10818874.0
2009-12-03 10:13:00,1.74777,1.74781,1.74756,1.74756,12648523.0
2009-12-03 10:14:00,1.74744,1.74746,1.74724,1.74746,14522743.0
2009-12-03 10:15:00,1.74754,1.74754,1.74742,1.74742,6806000.0
2009-12-03 10:16:00,1.74737,1.74738,1.74715,1.74715,8286889.0
2009-12-03 10:17:00,1.74713,1.74714,1.74653,1.74653,56991718.0
2009-12-03 10:18:00,1.74644,1.7468,1.74644,1.7468,6788919.0
2009-12-03 10:19:00,1.74698,1.74723,1.74697,1.74723,6289020.0
2009-12-03 10:20:00,1.74737,1.74783,1.74737,1.74776,39453766.0
2009-12-03 10:21:00,1.74761,1.74781,1.74761,1.74775,5855313.0
2009-12-03 10:22:00,1.74774,1.74776,1.74738,1.74738,11173476.0
2009-12-03 10:23:00,1.7475,1.74756,1.74739,1.74739,5731563.0
2009-12-03 10:24:00,1.74745,1.7475,1.74734,1.74749,6075469.0
2009-12-03 10:25:00,1.74737,1.74737,1.74707,1.74707,11909751.0
2009-12-03 10:26:00,1.74693,1.74693,1.74643,1.74664,6648314.0
2009-12-03 10:27:00,1.74676,1.74677,1.74655,1.74655,9152235.0
2009-12-03 10:28:00,1.74643,1.74652,1.74638,1.74642,106321356.0
2009-12-03 10:29:00,1.74639,1.7465,1.74624,1.7465,6440440.0
2009-12-03 10:30:00,1.74652,1.74673,1.74633,1.74671,6715429.0
2009-12-03 10:31:00,1.74655,1.74655,1.74636,1.74647,127313240.0
2009-12-03 10:32:00,1.74655,1.74669,1.74655,1.74655,7095002.0
2009-12-03 10:33:00,1.74652,1.74652,1.74639,1.74645,5490347.0
2009-12-03 10:34:00,1.74646,1.74646,1.74625,1.74625,7676962.0
2009-12-03 10:35:00,1.74623,1.74636,1.74621,1.74624,7498601.0
2009-12-03 10:36:00,1.74611,1.74611,1.74584,1.74589,8977104.0
2009-12-03 10:37:00,1.74587,1.74587,1.74515,1.74585,4709785.0
2009-12-03 10:38:00,1.74591,1.74591,1.74571,1.74586,6427169.0
2009-12-03 10:39:00,1.74596,1.7461,1.74594,1.7461,6606035.0
2009-12-03 10:40:00,1.74607,1.74649,1.74607,1.74649,5421281.0
2009-12-03 10:41:00,1.74652,1.74669,1.74652,1.74669,9452741.0
2009-12-03 10:42:00,1.74664,1.74664,1.74648,1.74652,5116383.0
2009-12-03 10:43:00,1.7465,1.74675,1.7465,1.74675,70188394.0
2009-12-03 10:44:00,1.74665,1.74678,1.74662,1.74666,6523998.0
2009-12-03 10:45:00,1.74665,1.74665,1.74628,1.74628,5155076.0
2009-12-03 10:46:00,1.74614,1.74614,1.74598,1.74601,11064519.0
2009-12-03 10:47:00,1.74599,1.74599,1.74579,1.74579,10262148.0
2009-12-03 10:48:00,1.74588,1.7461,1.74588,1.7461,7765430.0
2009-12-03 10:49:00,1.746,1.7463,1.746,1.7463,5589832.0
2009-12-03 10:50:00,1.74637,1.74653,1.74637,1.74641,10754504.0
2009-12-03 10:51:00,1.74646,1.74656,1.74629,1.74629,8714514.0
2009-12-03 10:52:00,1.74617,1.74617,1.74568,1.74568,8570492.0
2009-12-03 10:53:00,1.74564,1.74589,1.74563,1.74589,24299584.0
2009-12-03 10:54:00,1.74602,1.74611,1.74602,1.7461,9036362.0
2009-12-03 10:55:00,1.74615,1.74621,1.746,1.74615,9252630.0
2009-12-03 10:56:00,1.746,1.74605,1.74587,1.74591,6068732.0
2009-12-03 10:57:00,1.74584,1.74634,1.74584,1.74634,6888745.0
2009-12-03 10:58:00,1.74629,1.74647,1.7462,1.74647,6165536.0
2009-12-03 10:59:00,1.74644,1.74644,1.74629,1.74642,4761551.0
2009-12-03 11:00:00,1.74646,1.74674,1.74646,1.74674,7921260.0
2009-12-03 11:01:00,1.74676,1.74686,1.74676,1.74686,8660150.0
2009-12-03 11:02:00,1.74691,1.74705,1.7468,1.74705,11308477.0
2009-12-03 11:03:00,1.74702,1.74744,1.74702,1.74744,23073414.0
2009-12-03 11:04:00,1.74742,1.74762,1.74742,1.74762,9234897.0
2009-12-03 11:05:00,1.74767,1.74774,1.74737,1.74737,6838211.0
2009-12-03 11:06:00,1.74725,1.74725,1.74702,1.74724,6618510.0
2009-12-03 11:07:00,1.74728,1.74746,1.74728,1.74746,9801710.0
2009-12-03 11:08:00,1.74738,1.74766,1.74738,1.74766,5781590.0
2009-12-03 11:09:00,1.74771,1.74774,1.74737,1.74737,6515954.0
2009-12-03 11:10:00,1.74737,1.74737,1.74694,1.74724,54370046.0
2009-12-03 11:11:00,1.7472,1.7472,1.74698,1.7471,7392824.0
2009-12-03 11:12:00,1.74699,1.74704,1.74673,1.74704,18819566.0
2009-12-03 11:13:00,1.74721,1.74739,1.74721,1.74728,8603941.0
2009-12-03 11:14:00,1.74714,1.74714,1.74702,1.74712,10311809.0
2009-12-03 11:15:00,1.74718,1.74728,1.74714,1.74722,25237108.0
2009-12-03 11:16:00,1.74719,1.74719,1.74703,1.74704,7693928.0
2009-12-03 11:17:00,1.74675,1.74734,1.74675,1.74719,11743816.0
2009-12-03 11:18:00,1.74729,1.74729,1.74675,1.74675,8957642.0
2009-12-03 11:19:00,1.74708,1.74713,1.74691,1.74699,8150627.0
2009-12-03 11:20:00,1.74702,1.74772,1.74702,1.74772,47697760.0
2009-12-03 11:21:00,1.74776,1.74778,1.74764,1.74774,8316457.0
2009-12-03 11:22:00,1.74753,1.74755,1.74745,1.74748,8009816.0
2009-12-03 11:23:00,1.74754,1.74754,1.74741,1.74754,6393262.0
2009-12-03 11:24:00,1.74754,1.74767,1.74754,1.74762,6998240.0
2009-12-03 11:25:00,1.74772,1.748,1.74772,1.748,37258176.0
2009-12-03 11:26:00,1.74795,1.748,1.74786,1.748,5662974.0
2009-12-03 11:27:00,1.74811,1.74825,1.74811,1.74825,96661656.0
2009-12-03 11:28:00,1.74815,1.74815,1.74795,1.74804,5858237.0
2009-12-03 11:29:00,1.7481,1.74828,1.74804,1.74804,6238026.0
2009-12-03 11:30:00,1.74795,1.74799,1.74787,1.74788,5553744.0
2009-12-03 11:31:00,1.74789,1.74789,1.74732,1.74732,25037759.0
2009-12-03 11:32:00,1.74733,1.74733,1.74709,1.74709,5782151.0
2009-12-03 11:33:00,1.74705,1.74705,1.7469,1.74692,16214556.0
2009-12-03 11:34:00,1.74689,1.74689,1.74658,1.74658,5739637.0
2009-12-03 11:35:00,1.74653,1.74659,1.74613,1.74645,9305451.0
2009-12-03 11:36:00,1.74637,1.74641,1.74618,1.74618,7984419.0
2009-12-03 11:37:00,1.74631,1.74631,1.74601,1.74601,8439016.0
2009-12-03 11:38:00,1.74577,1.74633,1.74577,1.74599,11298936.0
2009-12-03 11:39:00,1.74598,1.74598,1.74577,1.74577,40740940.0
2009-12-03 11:40:00,1.74573,1.74574,1.74557,1.74566,7420612.0
2009-12-03 11:41:00,1.74566,1.74581,1.74566,1.74581,75806846.0
2009-12-03 11:42:00,1.74576,1.74576,1.74539,1.74539,10871355.0
2009-12-03 11:43:00,1.74543,1.74563,1.74543,1.74552,6050758.0
2009-12-03 11:44:00,1.74543,1.74569,1.74543,1.74569,11176278.0
2009-12-03 11:45:00,1.74568,1.74583,1.74568,1.7458,10299239.0
2009-12-03 11:46:00,1.74587,1.74612,1.74587,1.74605,15460660.0
2009-12-03 11:47:00,1.74588,1.74588,1.74564,1.74571,10775480.0
2009-12-03 11:48:00,1.74559,1.74573,1.74559,1.74573,9084044.0
2009-12-03 11:49:00,1.74566,1.74566,1.74553,1.74553,10565190.0
2009-12-03 11:50:00,1.74542,1.746,1.74542,1.746,6784240.0
2009-12-03 11:51:00,1.74612,1.74629,1.74593,1.74593,42021331.0
2009-12-03 11:52:00,1.74573,1.74579,1.74565,1.74579,8971539.0
2009-12-03 11:53:00,1.74597,1.74621,1.74597,1.74621,7741297.0
2009-12-03 11:54:00,1.74634,1.74661,1.74634,1.74661,6576565.0
2009-12-03 11:55:00,1.74669,1.74693,1.74669,1.74693,5294488.0
2009-12-03 11:56:00,1.747,1.74721,1.747,1.74715,9373308.0
2009-12-03 11:57:00,1.74718,1.74728,1.74714,1.74725,32502933.0
2009-12-03 11:58:00,1.74726,1.74738,1.74726,1.74736,7243929.0
2009-12-03 11:59:00,1.74735,1.74757,1.74734,1.74757,9796630.0
2009-12-03 12:00:00,1.74759,1.74759,1.74726,1.74732,31334648.0
2009-12-03 12:01:00,1.74735,1.74746,1.74729,1.74729,7745085.0
2009-12-03 12:02:00,1.74728,1.74728,1.74706,1.74706,28008981.0
2009-12-03 12:03:00,1.74707,1.74728,1.74707,1.74727,8920019.0
2009-12-03 12:04:00,1.74745,1.74756,1.74745,1.74756,36227275.0
2009-12-03 12:05:00,1.74749,1.74754,1.74735,1.7475,10420676.0
2009-12-03 12:06:00,1.74746,1.74746,1.74591,1.7472,5990544.0
2009-12-03 12:07:00,1.74713,1.74713,1.74681,1.74681,8499511.0
2009-12-03 12:08:00,1.74668,1.74673,1.74657,1.74673,9380609.0
2009-12-03 12:09:00,1.7468,1.74703,1.7468,1.74703,7053902.0
2009-12-03 12:10:00,1.7471,1.74743,1.74687,1.74687,6721518.0
2009-12-03 12:11:00,1.74739,1.74745,1.74736,1.74745,5690400.0
2009-12-03 12:12:00,1.74756,1.7477,1.7475,1.7477,6601825.0
2009-12-03 12:13:00,1.74786,1.74796,1.74785,1.74796,32126444.0
2009-12-03 12:14:00,1.74791,1.74826,1.74791,1.74826,4204006.0
2009-12-03 12:15:00,1.7484,1.74855,1.74832,1.74843,7540257.0
2009-12-03 12:16:00,1.74853,1.74871,1.74841,1.74841,7275830.0
2009-12-03 12:17:00,1.74852,1.74862,1.74844,1.74853,9053433.0
2009-12-03 12:18:00,1.74838,1.74866,1.74838,1.74846,9850341.0
2009-12-03 12:19:00,1.74841,1.74864,1.74838,1.74864,8404823.0
2009-12-03 12:20:00,1.74868,1.74891,1.74868,1.74891,14352495.0
2009-12-03 12:21:00,1.74898,1.74919,1.74885,1.74905,9298513.0
2009-12-03 12:22:00,1.74904,1.74921,1.74902,1.74904,6282303.0
2009-12-03 12:23:00,1.74904,1.74904,1.74858,1.74858,48373286.0
2009-12-03 12:24:00,1.74852,1.74852,1.74815,1.74815,7744409.0
2009-12-03 12:25:00,1.74824,1.74824,1.74806,1.74807,3479281.0
2009-12-03 12:26:00,1.74808,1.74808,1.74794,1.74794,8578196.0
2009-12-03 12:27:00,1.74786,1.7479,1.74761,1.74779,8366757.0
2009-12-03 12:28:00,1.74774,1.74774,1.74758,1.74758,6774383.0
2009-12-03 12:29:00,1.74756,1.74756,1.7473,1.74744,8152919.0
2009-12-03 12:30:00,1.74752,1.7478,1.74752,1.7478,6846008.0
2009-12-03 12:31:00,1.74785,1.74799,1.74784,1.74786,7827545.0
2009-12-03 12:32:00,1.74798,1.74814,1.74797,1.74814,6119869.0
2009-12-03 12:33:00,1.74811,1.74837,1.74811,1.74837,10982594.0
2009-12-03 12:34:00,1.74835,1.74835,1.74816,1.74832,7651596.0
2009-12-03 12:35:00,1.74819,1.74838,1.74819,1.74838,6423084.0
2009-12-03 12:36:00,1.74853,1.74853,1.74799,1.74835,6215717.0
2009-12-03 12:37:00,1.7484,1.74845,1.74825,1.74845,18486900.0
2009-12-03 12:38:00,1.74855,1.74855,1.74822,1.74822,5887691.0
2009-12-03 12:39:00,1.74821,1.74821,1.74763,1.74778,26479230.0
2009-12-03 12:40:00,1.7478,1.74803,1.74774,1.74803,10187489.0
2009-12-03 12:41:00,1.74807,1.74825,1.74807,1.74825,14522899.0
2009-12-03 12:42:00,1.74816,1.74844,1.74816,1.74844,9217347.0
2009-12-03 12:43:00,1.74842,1.74864,1.74831,1.74864,6246143.0
2009-12-03 12:44:00,1.74878,1.7489,1.74844,1.7489,4209143.0
2009-12-03 12:45:00,1.74902,1.74902,1.74892,1.74894,6399280.0
2009-12-03 12:46:00,1.74897,1.749,1.74879,1.74897,9739238.0
2009-12-03 12:47:00,1.74903,1.74911,1.7489,1.74907,13795423.0
2009-12-03 12:48:00,1.74921,1.74949,1.74921,1.74933,14906418.0
2009-12-03 12:49:00,1.74937,1.74937,1.74915,1.74921,26881740.0
2009-12-03 12:50:00,1.74914,1.74914,1.74901,1.74902,7299162.0
2009-12-03 12:51:00,1.7489,1.7489,1.74834,1.74868,12284926.0
2009-12-03 12:52:00,1.74872,1.74872,1.74859,1.7486,5853419.0
2009-12-03 12:53:00,1.74847,1.74855,1.7484,1.7484,9168919.0
2009-12-03 12:54:00,1.74838,1.74838,1.74821,1.74821,4495426.0
2009-12-03 12:55:00,1.74804,1.7482,1.74796,1.74796,9146638.0
2009-12-03 12:56:00,1.74802,1.74802,1.74746,1.74751,37699627.0
2009-12-03 12:57:00,1.74744,1.74744,1.74716,1.7472,12991982.0
2009-12-03 12:58:00,1.74727,1.74727,1.74699,1.74699,5639221.0
2009-12-03 12:59:00,1.74691,1.74707,1.74684,1.74684,7221497.0
2009-12-03 13:00:00,1.74681,1.74681,1.74646,1.74661,8042093.0
2009-12-03 13:01:00,1.74665,1.74698,1.74665,1.74697,35415764.0
2009-12-03 13:02:00,1.747,1.74735,1.747,1.74735,8412955.0
2009-12-03 13:03:00,1.74737,1.74785,1.74737,1.74785,14363496.0
2009-12-03 13:04:00,1.74784,1.748,1.74784,1.74794,13198228.0
2009-12-03 13:05:00,1.74807,1.74842,1.74807,1.7482,24644886.0
2009-12-03 13:06:00,1.74816,1.74817,1.74795,1.74798,12771823.0
2009-12-03 13:07:00,1.74794,1.74795,1.74782,1.74782,9356880.0
2009-12-03 13:08:00,1.74775,1.74781,1.74765,1.74765,6094806.0
2009-12-03 13:09:00,1.74768,1.74768,1.74696,1.74696,31682640.0
2009-12-03 13:10:00,1.74692,1.74699,1.74682,1.7469,7325095.0
2009-12-03 13:11:00,1.74698,1.74733,1.74698,1.74733,15738415.0
2009-12-03 13:12:00,1.74733,1.74733,1.74717,1.74717,9003459.0
2009-12-03 13:13:00,1.74728,1.74737,1.74716,1.74716,6659069.0
2009-12-03 13:14:00,1.74715,1.74726,1.74707,1.74717,6671737.0
2009-12-03 13:15:00,1.7472,1.74747,1.7472,1.74732,8949772.0
2009-12-03 13:16:00,1.74721,1.74721,1.74696,1.74696,7709250.0
2009-12-03 13:17:00,1.74696,1.74708,1.74696,1.74708,9734873.0
2009-12-03 13:18:00,1.74713,1.74725,1.74707,1.74725,8529317.0
2009-12-03 13:19:00,1.74726,1.74727,1.74719,1.74727,9269096.0
2009-12-03 13:20:00,1.74735,1.74745,1.74735,1.74737,9752258.0
2009-12-03 13:21:00,1.7474,1.74746,1.74734,1.74744,9836397.0
2009-12-03 13:22:00,1.74745,1.74745,1.74736,1.7474,35026428.0
2009-12-03 13:23:00,1.74736,1.74745,1.74729,1.74729,12658825.0
2009-12-03 13:24:00,1.74713,1.74713,1.74672,1.74703,7911989.0
2009-12-03 13:25:00,1.74702,1.74702,1.74676,1.74676,8803578.0
2009-12-03 13:26:00,1.74674,1.74674,1.74622,1.74647,6045245.0
2009-12-03 13:27:00,1.74641,1.74666,1.74639,1.74666,36622344.0
2009-12-03 13:28:00,1.74667,1.74685,1.74667,1.7467,10613814.0
2009-12-03 13:29:00,1.74671,1.74673,1.74658,1.74663,10685508.0
2009-12-03 13:30:00,1.74654,1.74654,1.7463,1.74651,13271637.0
2009-12-03 13:31:00,1.74651,1.74651,1.74506,1.74506,7714400.0
2009-12-03 13:32:00,1.74654,1.74665,1.74652,1.74665,7265653.0
2009-12-03 13:33:00,1.74663,1.74671,1.74648,1.74671,13100560.0
2009-12-03 13:34:00,1.74665,1.74668,1.74651,1.74661,7083658.0
2009-12-03 13:35:00,1.74654,1.74679,1.74644,1.74679,5201557.0
2009-12-03 13:36:00,1.74679,1.74696,1.74547,1.74692,6281130.0
2009-12-03 13:37:00,1.74686,1.74691,1.74674,1.74674,54634633.0
2009-12-03 13:38:00,1.74677,1.74694,1.74672,1.74694,11826416.0
2009-12-03 13:39:00,1.74691,1.74726,1.74691,1.74726,6547821.0
2009-12-03 13:40:00,1.74727,1.74746,1.74727,1.74739,9233436.0
2009-12-03 13:41:00,1.74746,1.74759,1.74746,1.74759,8363797.0
2009-12-03 13:42:00,1.74756,1.74776,1.74756,1.74776,9046940.0
2009-12-03 13:43:00,1.74778,1.7479,1.74778,1.74789,7519236.0
2009-12-03 13:44:00,1.74791,1.74812,1.74791,1.74812,17768655.0
2009-12-03 13:45:00,1.74802,1.74823,1.74802,1.74821,10942914.0
2009-12-03 13:46:00,1.74819,1.74836,1.74819,1.74836,12121500.0
2009-12-03 13:47:00,1.7484,1.74894,1.7484,1.74893,38002500.0
2009-12-03 13:48:00,1.74908,1.74939,1.74908,1.74925,7208260.0
2009-12-03 13:49:00,1.74913,1.74913,1.74899,1.74912,46185147.0
2009-12-03 13:50:00,1.74923,1.74935,1.7492,1.7493,10028253.0
2009-12-03 13:51:00,1.74925,1.74925,1.74914,1.74922,6693185.0
2009-12-03 13:52:00,1.74923,1.74925,1.74916,1.74923,7562886.0
2009-12-03 13:53:00,1.74922,1.74922,1.74877,1.74877,18726117.0
2009-12-03 13:54:00,1.74866,1.7487,1.74855,1.74864,8001910.0
2009-12-03 13:55:00,1.74859,1.74859,1.74832,1.74832,9753263.0
2009-12-03 13:56:00,1.74846,1.74849,1.74814,1.74841,9540367.0
2009-12-03 13:57:00,1.74846,1.74847,1.74828,1.74828,12149184.0
2009-12-03 13:58:00,1.74826,1.74836,1.7482,1.7482,14926056.0
2009-12-03 13:59:00,1.74821,1.74821,1.74791,1.74791,19193888.0
2009-12-03 14:00:00,1.74782,1.74809,1.74782,1.74809,7227352.0
2009-12-03 14:01:00,1.74806,1.74806,1.74779,1.74779,6197229.0
2009-12-03 14:02:00,1.74779,1.74779,1.7472,1.7472,49217905.0
2009-12-03 14:03:00,1.7471,1.7471,1.74683,1.74688,48085576.0
2009-12-03 14:04:00,1.74696,1.74737,1.74696,1.74737,4762393.0
2009-12-03 14:05:00,1.74747,1.74758,1.74747,1.74757,47118325.0
2009-12-03 14:06:00,1.74758,1.74759,1.74741,1.74741,12949759.0
2009-12-03 14:07:00,1.74742,1.74746,1.74732,1.74746,10642826.0
2009-12-03 14:08:00,1.74739,1.74739,1.74726,1.74727,9438894.0
2009-12-03 14:09:00,1.74729,1.74734,1.74719,1.74732,8183431.0
2009-12-03 14:10:00,1.74733,1.74733,1.74712,1.74712,14421396.0
2009-12-03 14:11:00,1.74707,1.74707,1.74666,1.74676,3670275.0
2009-12-03 14:12:00,1.74662,1.74672,1.74659,1.74659,10547475.0
2009-12-03 14:13:00,1.74655,1.74657,1.74643,1.74657,9144486.0
2009-12-03 14:14:00,1.74662,1.74679,1.74662,1.74673,8416655.0
2009-12-03 14:15:00,1.74677,1.74684,1.74677,1.74684,7512204.0
2009-12-03 14:16:00,1.7469,1.7469,1.74664,1.74664,6338444.0
2009-12-03 14:17:00,1.74676,1.74699,1.74676,1.74698,7377597.0
2009-12-03 14:18:00,1.74695,1.74695,1.74665,1.74665,12859418.0
2009-12-03 14:19:00,1.74665,1.74665,1.74648,1.74648,5905430.0
2009-12-03 14:20:00,1.74631,1.74636,1.74594,1.74594,7379633.0
2009-12-03 14:21:00,1.74589,1.74589,1.74536,1.74543,7400612.0
2009-12-03 14:22:00,1.74553,1.74558,1.7454,1.7454,3905678.0
2009-12-03 14:23:00,1.74537,1.74537,1.74523,1.74525,10349179.0
2009-12-03 14:24:00,1.74508,1.74519,1.74506,1.74506,7411906.0
2009-12-03 14:25:00,1.74505,1.74505,1.74483,1.74505,7022974.0
2009-12-03 14:26:00,1.7451,1.7451,1.74484,1.74492,9648295.0
2009-12-03 14:27:00,1.74477,1.74477,1.74449,1.74461,11641532.0
2009-12-03 14:28:00,1.74457,1.74473,1.74457,1.74473,7616272.0
2009-12-03 14:29:00,1.74471,1.74475,1.74464,1.74473,7220878.0
2009-12-03 14:30:00,1.74463,1.74492,1.74463,1.74492,5153605.0
2009-12-03 14:31:00,1.74495,1.74512,1.74495,1.74512,11179158.0
2009-12-03 14:32:00,1.74515,1.74524,1.74502,1.74523,7152327.0
2009-12-03 14:33:00,1.74519,1.74519,1.74499,1.74499,56417216.0
2009-12-03 14:34:00,1.74497,1.74505,1.74489,1.74504,4341629.0
2009-12-03 14:35:00,1.74512,1.7453,1.74512,1.74524,62355213.0
2009-12-03 14:36:00,1.74514,1.74515,1.74503,1.74515,6180871.0
2009-12-03 14:37:00,1.74518,1.74531,1.74506,1.74506,6050432.0
2009-12-03 14:38:00,1.74532,1.74542,1.74525,1.74536,6564920.0
2009-12-03 14:39:00,1.74534,1.74537,1.74523,1.74537,6208156.0
2009-12-03 14:40:00,1.74534,1.74534,1.7452,1.7453,5558762.0
2009-12-03 14:41:00,1.74521,1.74521,1.74497,1.74497,6857158.0
2009-12-03 14:42:00,1.74503,1.7451,1.74482,1.7451,12571739.0
2009-12-03 14:43:00,1.74505,1.74529,1.74505,1.74526,6514807.0
2009-12-03 14:44:00,1.74528,1.74534,1.74516,1.74516,63792576.0
2009-12-03 14:45:00,1.7452,1.74537,1.74512,1.74537,30465717.0
2009-12-03 14:46:00,1.74541,1.74549,1.74541,1.74547,4416914.0
2009-12-03 14:47:00,1.74543,1.74557,1.74538,1.74557,5532825.0
2009-12-03 14:48:00,1.74563,1.74567,1.74556,1.74567,9231555.0
2009-12-03 14:49:00,1.74567,1.74579,1.74567,1.74571,10973318.0
2009-12-03 14:50:00,1.74571,1.74571,1.74539,1.74542,9860648.0
2009-12-03 14:51:00,1.74546,1.74575,1.74546,1.74555,47186334.0
2009-12-03 14:52:00,1.74541,1.74541,1.74485,1.74523,14197946.0
2009-12-03 14:53:00,1.74512,1.74514,1.74502,1.74503,8739195.0
2009-12-03 14:54:00,1.74493,1.74493,1.74473,1.74473,3786588.0
2009-12-03 14:55:00,1.74489,1.74524,1.74489,1.74524,8022083.0
2009-12-03 14:56:00,1.74516,1.74535,1.74516,1.74525,7405763.0
2009-12-03 14:57:00,1.74518,1.74524,1.74507,1.74507,9836925.0
2009-12-03 14:58:00,1.74512,1.74512,1.74492,1.74494,15542933.0
2009-12-03 14:59:00,1.74484,1.74484,1.74449,1.74456,26876576.0
2009-12-03 15:00:00,1.74458,1.7447,1.74455,1.7447,11768218.0
2009-12-03 15:01:00,1.74471,1.7448,1.74466,1.7448,101490214.0
2009-12-03 15:02:00,1.74483,1.7451,1.74479,1.7451,10235979.0
2009-12-03 15:03:00,1.74518,1.74541,1.74518,1.74541,5201856.0
2009-12-03 15:04:00,1.74545,1.74558,1.74531,1.74555,10289349.0
2009-12-03 15:05:00,1.74581,1.74596,1.74581,1.74587,9415069.0
2009-12-03 15:06:00,1.74579,1.74579,1.74563,1.74563,4858895.0
2009-12-03 15:07:00,1.74556,1.74558,1.74552,1.74557,37541162.0
2009-12-03 15:08:00,1.74546,1.74547,1.74527,1.74527,10359209.0
2009-12-03 15:09:00,1.74505,1.74522,1.74505,1.74522,9166102.0
2009-12-03 15:10:00,1.74526,1.74531,1.7452,1.7452,75360488.0
2009-12-03 15:11:00,1.74513,1.74513,1.74479,1.74479,7975861.0
2009-12-03 15:12:00,1.74476,1.74499,1.74476,1.74499,9008174.0
2009-12-03 15:13:00,1.74491,1.74499,1.74485,1.74499,10423041.0
2009-12-03 15:14:00,1.74503,1.74523,1.74503,1.74503,9132787.0
2009-12-03 15:15:00,1.74491,1.74491,1.74456,1.74456,2924622.0
2009-12-03 15:16:00,1.74462,1.74462,1.74434,1.74443,9775825.0
2009-12-03 15:17:00,1.74439,1.74441,1.74428,1.74438,83964300.0
2009-12-03 15:18:00,1.74437,1.74443,1.74434,1.74434,4938140.0
2009-12-03 15:19:00,1.74438,1.74466,1.74438,1.74466,48472164.0
2009-12-03 15:20:00,1.74465,1.74487,1.74465,1.74483,11707181.0
2009-12-03 15:21:00,1.74483,1.74531,1.74483,1.74531,6566663.0
2009-12-03 15:22:00,1.74536,1.74536,1.74516,1.74516,4222170.0
2009-12-03 15:23:00,1.74527,1.74564,1.74494,1.74551,7124290.0
2009-12-03 15:24:00,1.74555,1.74561,1.74543,1.74555,7207502.0
2009-12-03 15:25:00,1.7455,1.74574,1.7455,1.74574,6346110.0
2009-12-03 15:26:00,1.74573,1.74586,1.74573,1.74583,12002572.0
2009-12-03 15:27:00,1.74592,1.74612,1.74583,1.7461,14618011.0
2009-12-03 15:28:00,1.74604,1.74604,1.74586,1.74595,40464720.0
2009-12-03 15:29:00,1.74596,1.74608,1.74596,1.74601,6893604.0
2009-12-03 15:30:00,1.74596,1.74596,1.74534,1.74535,7822726.0
2009-12-03 15:31:00,1.7454,1.74549,1.7453,1.74541,7715808.0
2009-12-03 15:32:00,1.74526,1.74548,1.74512,1.74548,8561297.0
2009-12-03 15:33:00,1.74559,1.74627,1.74559,1.7461,33453936.0
2009-12-03 15:34:00,1.7461,1.74644,1.74599,1.74644,5873755.0
2009-12-03 15:35:00,1.74652,1.74671,1.74633,1.74633,7759295.0
2009-12-03 15:36:00,1.74618,1.74623,1.74572,1.74572,8933065.0
2009-12-03 15:37:00,1.7458,1.7458,1.74557,1.74565,4962687.0
2009-12-03 15:38:00,1.74566,1.74566,1.74541,1.74541,11416707.0
2009-12-03 15:39:00,1.74535,1.74561,1.7453,1.74561,7025089.0
2009-12-03 15:40:00,1.74566,1.74605,1.74565,1.74602,114113511.0
2009-12-03 15:41:00,1.74605,1.74616,1.74581,1.74614,54676635.0
2009-12-03 15:42:00,1.7461,1.7461,1.74589,1.74599,8091869.0
2009-12-03 15:43:00,1.74599,1.74646,1.74599,1.74624,22685460.0
2009-12-03 15:44:00,1.74615,1.74661,1.74589,1.74661,4652307.0
2009-12-03 15:45:00,1.74665,1.74707,1.74665,1.74703,57117994.0
2009-12-03 15:46:00,1.74704,1.74704,1.74694,1.74694,3796014.0
2009-12-03 15:47:00,1.74689,1.74689,1.7468,1.7468,5533459.0
2009-12-03 15:48:00,1.74677,1.74677,1.74654,1.74665,7404017.0
2009-12-03 15:49:00,1.74666,1.74666,1.74648,1.74649,4425046.0
2009-12-03 15:50:00,1.74644,1.74645,1.74567,1.74567,28276332.0
2009-12-03 15:51:00,1.74559,1.74559,1.74522,1.74522,7064784.0
2009-12-03 15:52:00,1.74518,1.74523,1.74511,1.74516,7814237.0
2009-12-03 15:53:00,1.74509,1.74509,1.74477,1.74477,5519644.0
2009-12-03 15:54:00,1.74495,1.74616,1.74495,1.74616,29310192.0
2009-12-03 15:55:00,1.74622,1.74653,1.74622,1.74652,9043710.0
2009-12-03 15:56:00,1.74651,1.74667,1.74651,1.74665,6188337.0
2009-12-03 15:57:00,1.74673,1.74682,1.7467,1.74681,6384797.0
2009-12-03 15:58:00,1.74683,1.74696,1.74683,1.74696,7732441.0
2009-12-03 15:59:00,1.74702,1.74837,1.74701,1.74837,38133200.0
2009-12-03 16:00:00,1.74839,1.74854,1.74825,1.74853,12748796.0
2009-12-03 16:01:00,1.74855,1.74878,1.74855,1.74878,8992663.0
2009-12-03 16:02:00,1.74877,1.74882,1.74862,1.74878,7468032.0
2009-12-03 16:03:00,1.74883,1.74909,1.74877,1.74906,12934291.0
2009-12-03 16:04:00,1.74903,1.74928,1.74887,1.74928,6396472.0
2009-12-03 16:05:00,1.74926,1.7493,1.74915,1.74924,6175230.0
2009-12-03 16:06:00,1.74911,1.74914,1.74903,1.74914,52996200.0
2009-12-03 16:07:00,1.74926,1.74937,1.74925,1.74937,7625677.0
2009-12-03 16:08:00,1.74928,1.74928,1.74904,1.74904,6306849.0
2009-12-03 16:09:00,1.74905,1.74919,1.7489,1.74919,9855302.0
2009-12-03 16:10:00,1.7492,1.74925,1.7491,1.7491,6962308.0
2009-12-03 16:11:00,1.74908,1.74961,1.74899,1.74961,11638032.0
2009-12-03 16:12:00,1.74949,1.7495,1.74931,1.7495,4774298.0
2009-12-03 16:13:00,1.74948,1.74948,1.7491,1.74911,10669579.0
2009-12-03 16:14:00,1.74911,1.74916,1.74892,1.74903,7802293.0
2009-12-03 16:15:00,1.74899,1.74907,1.74893,1.74905,40142746.0
2009-12-03 16:16:00,1.74905,1.74946,1.74905,1.74946,6136396.0
2009-12-03 16:17:00,1.74949,1.74991,1.74949,1.74991,7004487.0
2009-12-03 16:18:00,1.74987,1.75002,1.74968,1.74983,15654904.0
2009-12-03 16:19:00,1.75,1.75024,1.75,1.75024,5746136.0
2009-12-03 16:20:00,1.75036,1.75045,1.75027,1.75027,7627259.0
2009-12-03 16:21:00,1.75027,1.7503,1.75015,1.75015,16420076.0
2009-12-03 16:22:00,1.75034,1.75036,1.75,1.75,14165389.0
2009-12-03 16:23:00,1.75005,1.75009,1.74991,1.74991,5744061.0
2009-12-03 16:24:00,1.74985,1.75017,1.74985,1.75017,6803383.0
2009-12-03 16:25:00,1.75028,1.75052,1.75028,1.75052,4443121.0
2009-12-03 16:26:00,1.75049,1.75063,1.75049,1.75063,7844709.0
2009-12-03 16:27:00,1.75068,1.75078,1.7506,1.75077,5770352.0
2009-12-03 16:28:00,1.75084,1.75101,1.75054,1.75101,13001455.0
2009-12-03 16:29:00,1.75104,1.75119,1.751,1.75119,7813933.0
2009-12-03 16:30:00,1.75114,1.75133,1.75114,1.75133,8522469.0
2009-12-03 16:31:00,1.75136,1.75143,1.75131,1.75138,5694775.0
2009-12-03 16:32:00,1.75144,1.75154,1.75128,1.7514,46398300.0
2009-12-03 16:33:00,1.75138,1.75138,1.75084,1.75089,55723526.0
2009-12-03 16:34:00,1.75082,1.75082,1.75049,1.75055,10561525.0
2009-12-03 16:35:00,1.75041,1.75041,1.75018,1.75025,58689468.0
2009-12-03 16:36:00,1.75027,1.75034,1.75015,1.7502,6996482.0
2009-12-03 16:37:00,1.75015,1.75016,1.7501,1.7501,10343997.0
2009-12-03 16:38:00,1.75003,1.75018,1.75003,1.75012,9142868.0
2009-12-03 16:39:00,1.75004,1.75004,1.74989,1.74989,7165328.0
2009-12-03 16:40:00,1.74991,1.7503,1.74989,1.7503,12046328.0
2009-12-03 16:41:00,1.75032,1.75051,1.75032,1.75035,20074140.0
2009-12-03 16:42:00,1.75044,1.75079,1.75032,1.75079,8032392.0
2009-12-03 16:43:00,1.75086,1.75086,1.75047,1.75052,11404736.0
2009-12-03 16:44:00,1.75064,1.75095,1.75064,1.75095,50631970.0
2009-12-03 16:45:00,1.75094,1.75094,1.75054,1.75054,8787886.0
2009-12-03 16:46:00,1.75051,1.75055,1.75037,1.75042,8361059.0
2009-12-03 16:47:00,1.7503,1.7503,1.74968,1.7497,32404783.0
2009-12-03 16:48:00,1.74971,1.74971,1.74936,1.74947,12636106.0
2009-12-03 16:49:00,1.74941,1.74941,1.74914,1.74933,4827723.0
2009-12-03 16:50:00,1.74935,1.74939,1.74924,1.74939,32061051.0
2009-12-03 16:51:00,1.74955,1.74977,1.74955,1.74977,7477653.0
2009-12-03 16:52:00,1.74981,1.75006,1.74981,1.75006,6703662.0
2009-12-03 16:53:00,1.75014,1.7503,1.75014,1.75025,6861648.0
2009-12-03 16:54:00,1.75022,1.75036,1.75001,1.75036,9865739.0
2009-12-03 16:55:00,1.75035,1.75065,1.75035,1.75044,9942065.0
2009-12-03 16:56:00,1.75066,1.75106,1.75066,1.75106,66776808.0
2009-12-03 16:57:00,1.75108,1.75127,1.75108,1.75116,11023908.0
2009-12-03 16:58:00,1.75126,1.75183,1.75126,1.75161,22336440.0
2009-12-03 16:59:00,1.75171,1.75195,1.75161,1.75195,9888892.0
2009-12-03 17:00:00,1.75182,1.75182,1.7517,1.75182,4830945.0
2009-12-03 17:01:00,1.75184,1.752,1.75177,1.752,7698191.0
2009-12-03 17:02:00,1.75202,1.75224,1.75197,1.75224,7600842.0
2009-12-03 17:03:00,1.75224,1.7526,1.75224,1.7526,29680470.0
2009-12-03 17:04:00,1.75255,1.75276,1.75255,1.75276,5338202.0
2009-12-03 17:05:00,1.75279,1.75295,1.75251,1.75295,8810974.0
2009-12-03 17:06:00,1.75292,1.75317,1.75286,1.75317,10251187.0
2009-12-03 17:07:00,1.75301,1.75331,1.75301,1.75331,9377394.0
2009-12-03 17:08:00,1.75336,1.75336,1.75287,1.75289,5930917.0
2009-12-03 17:09:00,1.75282,1.75282,1.75271,1.75278,7625007.0
2009-12-03 17:10:00,1.75276,1.75296,1.75276,1.75286,5128790.0
2009-12-03 17:11:00,1.75282,1.75298,1.75265,1.75288,9749182.0
2009-12-03 17:12:00,1.75294,1.7534,1.75294,1.7534,19156943.0
2009-12-03 17:13:00,1.75346,1.75371,1.75346,1.75371,12276380.0
2009-12-03 17:14:00,1.7538,1.75407,1.7538,1.75407,18286986.0
2009-12-03 17:15:00,1.75402,1.7542,1.75402,1.7542,8868485.0
2009-12-03 17:16:00,1.75418,1.75522,1.75418,1.7551,61685799.0
2009-12-03 17:17:00,1.75504,1.75504,1.75477,1.75477,7590019.0
2009-12-03 17:18:00,1.75485,1.75491,1.75485,1.75485,7338783.0
2009-12-03 17:19:00,1.75345,1.75501,1.75345,1.75495,6627450.0
2009-12-03 17:20:00,1.75494,1.75495,1.75481,1.75482,6196378.0
2009-12-03 17:21:00,1.7548,1.7548,1.75467,1.75467,7247986.0
2009-12-03 17:22:00,1.75465,1.75465,1.75414,1.7545,4257665.0
2009-12-03 17:23:00,1.75446,1.75447,1.75432,1.75432,6166050.0
2009-12-03 17:24:00,1.75432,1.75433,1.75418,1.75418,10403721.0
2009-12-03 17:25:00,1.75414,1.75414,1.75388,1.75388,5768112.0
2009-12-03 17:26:00,1.75375,1.75375,1.75352,1.7536,32108811.0
2009-12-03 17:27:00,1.75359,1.7538,1.75351,1.7538,7278360.0
2009-12-03 17:28:00,1.75401,1.7541,1.75386,1.75386,9902499.0
2009-12-03 17:29:00,1.75382,1.75382,1.75365,1.75365,17985548.0
2009-12-03 17:30:00,1.75365,1.75378,1.75349,1.75349,6451822.0
2009-12-03 17:31:00,1.75335,1.75335,1.75295,1.75295,4423315.0
2009-12-03 17:32:00,1.75299,1.75299,1.75275,1.75275,11795493.0
2009-12-03 17:33:00,1.75278,1.75305,1.75278,1.75302,13261837.0
2009-12-03 17:34:00,1.75304,1.75319,1.75303,1.75318,7869824.0
2009-12-03 17:35:00,1.75333,1.75333,1.75311,1.75313,9590421.0
2009-12-03 17:36:00,1.75309,1.75309,1.75287,1.75301,14636103.0
2009-12-03 17:37:00,1.75316,1.75346,1.75305,1.75305,9305424.0
2009-12-03 17:38:00,1.7534,1.7534,1.75321,1.75322,8108003.0
2009-12-03 17:39:00,1.75317,1.75317,1.75266,1.75278,10370778.0
2009-12-03 17:40:00,1.75285,1.75285,1.75244,1.75255,8259305.0
2009-12-03 17:41:00,1.75253,1.75253,1.75231,1.75232,11048826.0
2009-12-03 17:42:00,1.75228,1.75228,1.75206,1.75212,10086583.0
2009-12-03 17:43:00,1.75207,1.75246,1.75207,1.75246,14010596.0
2009-12-03 17:44:00,1.75243,1.75259,1.75239,1.75239,23002892.0
2009-12-03 17:45:00,1.75225,1.75225,1.75181,1.75217,16479112.0
2009-12-03 17:46:00,1.75215,1.75225,1.752,1.75225,27230560.0
2009-12-03 17:47:00,1.75233,1.75233,1.75165,1.75165,7322413.0
2009-12-03 17:48:00,1.75152,1.75157,1.7514,1.7515,8601729.0
2009-12-03 17:49:00,1.7514,1.7514,1.75098,1.75119,5364195.0
2009-12-03 17:50:00,1.75108,1.75108,1.75098,1.75105,14784336.0
2009-12-03 17:51:00,1.75109,1.75109,1.7509,1.75091,10682156.0
2009-12-03 17:52:00,1.7508,1.75083,1.75041,1.75041,6553358.0
2009-12-03 17:53:00,1.7503,1.75031,1.75026,1.75026,4404841.0
2009-12-03 17:54:00,1.75007,1.75023,1.75007,1.75023,6552125.0
2009-12-03 17:55:00,1.75022,1.75027,1.75005,1.75005,52810870.0
2009-12-03 17:56:00,1.7499,1.75023,1.7499,1.75023,9144540.0
2009-12-03 17:57:00,1.75034,1.75048,1.75034,1.75041,8443721.0
2009-12-03 17:58:00,1.75031,1.75031,1.75009,1.75009,6972701.0
2009-12-03 17:59:00,1.75001,1.75001,1.74968,1.74968,5614368.0
2009-12-03 18:00:00,1.74959,1.74959,1.74803,1.74803,14983839.0
2009-12-03 18:01:00,1.74797,1.74797,1.74746,1.74746,5902592.0
2009-12-03 18:02:00,1.74742,1.74752,1.74708,1.74721,14706458.0
2009-12-03 18:03:00,1.74735,1.74735,1.74707,1.74729,6938019.0
2009-12-03 18:04:00,1.74727,1.74727,1.74691,1.74691,7053096.0
2009-12-03 18:05:00,1.74688,1.74688,1.7464,1.74668,18439677.0
2009-12-03 18:06:00,1.74682,1.74703,1.74671,1.74703,6123298.0
2009-12-03 18:07:00,1.74706,1.74706,1.74699,1.74699,5553894.0
2009-12-03 18:08:00,1.74702,1.74706,1.74674,1.74674,6654437.0
2009-12-03 18:09:00,1.74665,1.74665,1.74638,1.74638,4782031.0
2009-12-03 18:10:00,1.7464,1.7464,1.74622,1.74628,13941382.0
2009-12-03 18:11:00,1.74616,1.7462,1.74601,1.74601,13296134.0
2009-12-03 18:12:00,1.74604,1.74604,1.74557,1.74557,26481504.0
2009-12-03 18:13:00,1.74558,1.74558,1.74533,1.74541,5865286.0
2009-12-03 18:14:00,1.74544,1.74544,1.74505,1.74525,7200248.0
2009-12-03 18:15:00,1.74525,1.74526,1.74513,1.74513,4695087.0
2009-12-03 18:16:00,1.74518,1.74518,1.74478,1.74478,8254448.0
2009-12-03 18:17:00,1.74494,1.74536,1.74489,1.74536,10314582.0
2009-12-03 18:18:00,1.74543,1.7458,1.74543,1.7458,7707613.0
2009-12-03 18:19:00,1.74585,1.74627,1.74585,1.74627,24118992.0
2009-12-03 18:20:00,1.74631,1.74651,1.7462,1.7462,10132127.0
2009-12-03 18:21:00,1.74614,1.74614,1.74578,1.74578,9646161.0
2009-12-03 18:22:00,1.74564,1.74565,1.74517,1.74559,12815555.0
2009-12-03 18:23:00,1.74565,1.7457,1.74537,1.74566,8806825.0
2009-12-03 18:24:00,1.74556,1.74556,1.74403,1.74544,9009556.0
2009-12-03 18:25:00,1.74544,1.74544,1.74528,1.74533,5728118.0
2009-12-03 18:26:00,1.74529,1.74529,1.74513,1.74517,8058789.0
2009-12-03 18:27:00,1.74513,1.74513,1.74472,1.74472,26305083.0
2009-12-03 18:28:00,1.74465,1.74501,1.74465,1.74498,6819818.0
2009-12-03 18:29:00,1.74508,1.74522,1.74368,1.74522,13640719.0
2009-12-03 18:30:00,1.74539,1.74551,1.74536,1.74551,7481837.0
2009-12-03 18:31:00,1.74548,1.74568,1.74548,1.74568,8674253.0
2009-12-03 18:32:00,1.74574,1.74608,1.74574,1.74608,8654254.0
2009-12-03 18:33:00,1.74611,1.74611,1.74592,1.74602,7584424.0
2009-12-03 18:34:00,1.74599,1.7461,1.74586,1.7461,6157857.0
2009-12-03 18:35:00,1.74618,1.74652,1.74618,1.74646,49192860.0
2009-12-03 18:36:00,1.7465,1.74667,1.74639,1.74667,9852429.0
2009-12-03 18:37:00,1.74672,1.74746,1.74672,1.74746,10365138.0
2009-12-03 18:38:00,1.74734,1.74788,1.74734,1.74788,5916507.0
2009-12-03 18:39:00,1.74785,1.7479,1.74767,1.74767,8766763.0
2009-12-03 18:40:00,1.74771,1.74771,1.74741,1.74741,7085231.0
2009-12-03 18:41:00,1.74742,1.74742,1.7472,1.74725,7434326.0
2009-12-03 18:42:00,1.7472,1.74726,1.74709,1.74709,5067366.0
2009-12-03 18:43:00,1.74709,1.7474,1.74704,1.7474,24163290.0
2009-12-03 18:44:00,1.74735,1.74735,1.74714,1.74717,4640482.0
2009-12-03 18:45:00,1.74715,1.74759,1.74715,1.74753,4247807.0
2009-12-03 18:46:00,1.74772,1.7481,1.74772,1.74787,7271374.0
2009-12-03 18:47:00,1.74788,1.74788,1.74759,1.74759,11169567.0
2009-12-03 18:48:00,1.74745,1.74764,1.74722,1.74764,13799375.0
2009-12-03 18:49:00,1.74764,1.74779,1.74764,1.74777,6455512.0
2009-12-03 18:50:00,1.7478,1.7478,1.74735,1.74742,43139340.0
2009-12-03 18:51:00,1.74752,1.74773,1.74752,1.74756,53949051.0
2009-12-03 18:52:00,1.74748,1.74761,1.74738,1.74745,15269843.0
2009-12-03 18:53:00,1.74735,1.74735,1.74696,1.74718,16055879.0
2009-12-03 18:54:00,1.74719,1.74728,1.74709,1.74709,11257380.0
2009-12-03 18:55:00,1.74712,1.74712,1.74697,1.7471,11719226.0
2009-12-03 18:56:00,1.74706,1.74716,1.74689,1.74716,3437413.0
2009-12-03 18:57:00,1.7472,1.7473,1.74712,1.74729,8895302.0
2009-12-03 18:58:00,1.74731,1.74736,1.74702,1.74702,9860576.0
2009-12-03 18:59:00,1.74689,1.74692,1.74683,1.74685,6700093.0
2009-12-03 19:00:00,1.74699,1.74713,1.74693,1.74698,7510724.0
2009-12-03 19:01:00,1.74698,1.74736,1.74698,1.74722,7151561.0
2009-12-03 19:02:00,1.74727,1.74761,1.74727,1.74761,10556071.0
2009-12-03 19:03:00,1.74757,1.74765,1.74753,1.74765,7574351.0
2009-12-03 19:04:00,1.74773,1.74799,1.7477,1.74799,4771352.0
2009-12-03 19:05:00,1.74809,1.74826,1.74807,1.74826,5886686.0
2009-12-03 19:06:00,1.74826,1.7483,1.74782,1.74821,10368211.0
2009-12-03 19:07:00,1.74828,1.74844,1.74828,1.74844,5753628.0
2009-12-03 19:08:00,1.74839,1.74844,1.74812,1.74812,6618041.0
2009-12-03 19:09:00,1.74815,1.74816,1.74802,1.74816,39558420.0
2009-12-03 19:10:00,1.7482,1.7482,1.74791,1.74795,8487878.0
2009-12-03 19:11:00,1.74796,1.74796,1.74763,1.74779,7735381.0
2009-12-03 19:12:00,1.74777,1.74777,1.74702,1.7471,77655979.0
2009-12-03 19:13:00,1.74716,1.74716,1.747,1.74708,5436464.0
2009-12-03 19:14:00,1.74708,1.74712,1.74694,1.74705,7711221.0
2009-12-03 19:15:00,1.74707,1.74708,1.74697,1.747,11553751.0
2009-12-03 19:16:00,1.74704,1.74718,1.74702,1.74704,9867958.0
2009-12-03 19:17:00,1.74695,1.7471,1.74695,1.74698,12444107.0
2009-12-03 19:18:00,1.747,1.747,1.74668,1.74671,7233535.0
2009-12-03 19:19:00,1.74666,1.74666,1.74643,1.74643,6738216.0
2009-12-03 19:20:00,1.74643,1.74643,1.74601,1.74601,9577632.0
2009-12-03 19:21:00,1.746,1.74605,1.74582,1.74595,6739342.0
2009-12-03 19:22:00,1.74583,1.74587,1.74569,1.74572,12394743.0
2009-12-03 19:23:00,1.74575,1.74589,1.74575,1.74589,9709382.0
2009-12-03 19:24:00,1.74594,1.74598,1.74588,1.74597,7858816.0
2009-12-03 19:25:00,1.74601,1.74606,1.74595,1.74595,44296980.0
2009-12-03 19:26:00,1.74595,1.74595,1.74576,1.74584,8680913.0
2009-12-03 19:27:00,1.74572,1.74587,1.74572,1.74582,12062056.0
2009-12-03 19:28:00,1.74579,1.74586,1.74566,1.7457,6581557.0
2009-12-03 19:29:00,1.74583,1.74601,1.74583,1.74601,11735642.0
2009-12-03 19:30:00,1.74597,1.74601,1.74591,1.74591,7033151.0
2009-12-03 19:31:00,1.74586,1.74586,1.74562,1.74562,4317976.0
2009-12-03 19:32:00,1.74584,1.74597,1.74584,1.74589,9960690.0
2009-12-03 19:33:00,1.74601,1.74619,1.74601,1.74619,4709334.0
2009-12-03 19:34:00,1.74621,1.74628,1.74614,1.74628,5937053.0
2009-12-03 19:35:00,1.74626,1.74629,1.74616,1.74616,6411845.0
2009-12-03 19:36:00,1.74609,1.74609,1.7457,1.7457,9116481.0
2009-12-03 19:37:00,1.7457,1.74574,1.74559,1.74571,6137484.0
2009-12-03 19:38:00,1.74566,1.74566,1.74554,1.74555,12034073.0
2009-12-03 19:39:00,1.74554,1.74554,1.74521,1.74521,11324363.0
2009-12-03 19:40:00,1.74512,1.74512,1.74477,1.7448,9850162.0
2009-12-03 19:41:00,1.74484,1.74494,1.74477,1.74484,15296055.0
2009-12-03 19:42:00,1.74482,1.74491,1.74477,1.74477,4865170.0
2009-12-03 19:43:00,1.74464,1.74475,1.74452,1.74455,5382076.0
2009-12-03 19:44:00,1.74457,1.74463,1.74449,1.74463,9857504.0
2009-12-03 19:45:00,1.74471,1.74472,1.74454,1.74456,16551456.0
2009-12-03 19:46:00,1.7445,1.74458,1.74447,1.74457,6504022.0
2009-12-03 19:47:00,1.74454,1.74457,1.74431,1.74433,13345407.0
2009-12-03 19:48:00,1.74432,1.74437,1.74419,1.74419,6496368.0
2009-12-03 19:49:00,1.7443,1.74443,1.7443,1.74443,34451494.0
2009-12-03 19:50:00,1.74447,1.7447,1.74447,1.74458,19871977.0
2009-12-03 19:51:00,1.74459,1.74469,1.74456,1.74456,36333760.0
2009-12-03 19:52:00,1.74456,1.74456,1.74435,1.74442,8795547.0
2009-12-03 19:53:00,1.74448,1.74458,1.74448,1.74458,9637421.0
2009-12-03 19:54:00,1.74451,1.74484,1.74451,1.74484,9575959.0
2009-12-03 19:55:00,1.74493,1.74497,1.74476,1.74492,16126650.0
2009-12-03 19:56:00,1.74492,1.74504,1.7448,1.74504,8348930.0
2009-12-03 19:57:00,1.74497,1.745,1.7447,1.74475,10596140.0
2009-12-03 19:58:00,1.74473,1.74473,1.74428,1.74428,28483290.0
2009-12-03 19:59:00,1.74423,1.74446,1.74419,1.74446,8053737.0
2009-12-03 20:00:00,1.74444,1.74444,1.7443,1.74438,8456183.0
2009-12-03 20:01:00,1.7446,1.74472,1.74452,1.74467,12041998.0
2009-12-03 20:02:00,1.74463,1.74469,1.74456,1.74469,9867273.0
2009-12-03 20:03:00,1.74458,1.74462,1.74443,1.74455,7056884.0
2009-12-03 20:04:00,1.74462,1.74478,1.74457,1.74478,11986466.0
2009-12-03 20:05:00,1.74488,1.74525,1.74488,1.74521,6831470.0
2009-12-03 20:06:00,1.74529,1.7454,1.74398,1.7454,7419682.0
2009-12-03 20:07:00,1.74537,1.74549,1.74536,1.74549,5067846.0
2009-12-03 20:08:00,1.74556,1.74572,1.74551,1.74572,8529796.0
2009-12-03 20:09:00,1.74574,1.74595,1.74574,1.74595,10321849.0
2009-12-03 20:10:00,1.74587,1.74633,1.74587,1.74633,18351756.0
2009-12-03 20:11:00,1.74638,1.74653,1.74638,1.74642,9427469.0
2009-12-03 20:12:00,1.74642,1.74658,1.74638,1.74646,6297915.0
2009-12-03 20:13:00,1.74663,1.74667,1.74641,1.74641,5920412.0
2009-12-03 20:14:00,1.74651,1.74666,1.74611,1.74666,4944157.0
2009-12-03 20:15:00,1.74673,1.74673,1.74657,1.74661,8364576.0
2009-12-03 20:16:00,1.74657,1.74657,1.74631,1.74641,9019125.0
2009-12-03 20:17:00,1.74632,1.74632,1.7461,1.74616,7865413.0
2009-12-03 20:18:00,1.74623,1.74623,1.74595,1.74596,6648465.0
2009-12-03 20:19:00,1.74591,1.74592,1.74583,1.74592,5236288.0
2009-12-03 20:20:00,1.74581,1.74581,1.7457,1.7457,18449352.0
2009-12-03 20:21:00,1.74568,1.7459,1.74568,1.74578,5617999.0
2009-12-03 20:22:00,1.74572,1.74576,1.74429,1.74562,7931177.0
2009-12-03 20:23:00,1.74535,1.74535,1.74508,1.74532,16120056.0
2009-12-03 20:24:00,1.74547,1.7455,1.74538,1.7455,6689399.0
2009-12-03 20:25:00,1.74563,1.74577,1.74559,1.74577,7871730.0
2009-12-03 20:26:00,1.74579,1.74579,1.74553,1.74553,11772998.0
2009-12-03 20:27:00,1.74542,1.74542,1.74529,1.74532,12110378.0
2009-12-03 20:28:00,1.7453,1.74558,1.7453,1.74558,4211277.0
2009-12-03 20:29:00,1.74579,1.74579,1.7456,1.74562,8797410.0
2009-12-03 20:30:00,1.74557,1.74562,1.74553,1.74562,8969957.0
2009-12-03 20:31:00,1.74568,1.74569,1.7454,1.74548,6789842.0
2009-12-03 20:32:00,1.74543,1.74546,1.74533,1.74536,9171757.0
2009-12-03 20:33:00,1.74538,1.74539,1.74525,1.74525,16452464.0
2009-12-03 20:34:00,1.7452,1.74531,1.74482,1.74531,6090399.0
2009-12-03 20:35:00,1.74523,1.74527,1.74512,1.74523,5412884.0
2009-12-03 20:36:00,1.7452,1.74525,1.74504,1.74504,11158882.0
2009-12-03 20:37:00,1.74503,1.74505,1.74487,1.74505,5910405.0
2009-12-03 20:38:00,1.7451,1.7451,1.74486,1.74486,4570096.0
2009-12-03 20:39:00,1.74477,1.74477,1.74458,1.74458,8958105.0
2009-12-03 20:40:00,1.74467,1.7447,1.74445,1.74445,5459480.0
2009-12-03 20:41:00,1.74456,1.74482,1.74447,1.74482,7209969.0
2009-12-03 20:42:00,1.74486,1.74509,1.74475,1.74509,14022375.0
2009-12-03 20:43:00,1.74518,1.74525,1.74508,1.74508,4017294.0
2009-12-03 20:44:00,1.7452,1.74526,1.74516,1.74516,18411395.0
2009-12-03 20:45:00,1.74512,1.74534,1.74488,1.74534,5889574.0
2009-12-03 20:46:00,1.74535,1.74543,1.74525,1.74543,8290891.0
2009-12-03 20:47:00,1.74537,1.74543,1.7452,1.7452,6678557.0
2009-12-03 20:48:00,1.74512,1.74518,1.74503,1.74515,5290618.0
2009-12-03 20:49:00,1.74507,1.74509,1.74494,1.74509,15799193.0
2009-12-03 20:50:00,1.74506,1.74514,1.74505,1.74505,26067300.0
2009-12-03 20:51:00,1.74502,1.74502,1.74492,1.74498,8297062.0
2009-12-03 20:52:00,1.74504,1.74504,1.74484,1.74504,5479831.0
2009-12-03 20:53:00,1.74506,1.74507,1.74496,1.74496,6507010.0
2009-12-03 20:54:00,1.74497,1.74505,1.74485,1.745,13409413.0
2009-12-03 20:55:00,1.74492,1.74493,1.74481,1.74485,6119273.0
2009-12-03 20:56:00,1.74469,1.74469,1.74433,1.74433,11841088.0
2009-12-03 20:57:00,1.7444,1.7444,1.74426,1.74428,4736351.0
2009-12-03 20:58:00,1.74418,1.74427,1.74418,1.74422,6074246.0
2009-12-03 20:59:00,1.74416,1.74416,1.74403,1.74403,6255416.0
2009-12-03 21:00:00,1.74398,1.74398,1.74387,1.74387,4757552.0
2009-12-03 21:01:00,1.74381,1.74381,1.74374,1.7438,7808646.0
2009-12-03 21:02:00,1.7438,1.74388,1.74366,1.74388,10581376.0
2009-12-03 21:03:00,1.74384,1.74384,1.74373,1.74377,5880853.0
2009-12-03 21:04:00,1.74382,1.74386,1.74366,1.74369,7104186.0
2009-12-03 21:05:00,1.74365,1.74365,1.74343,1.74343,6583864.0
2009-12-03 21:06:00,1.74355,1.74355,1.74329,1.74351,5678567.0
2009-12-03 21:07:00,1.74345,1.74345,1.74322,1.7433,8686162.0
2009-12-03 21:08:00,1.74331,1.74335,1.74318,1.74328,7957646.0
2009-12-03 21:09:00,1.74314,1.74318,1.74304,1.74309,19934856.0
2009-12-03 21:10:00,1.74326,1.74344,1.74316,1.74344,9704587.0
2009-12-03 21:11:00,1.74334,1.74334,1.74321,1.74323,7621776.0
2009-12-03 21:12:00,1.74318,1.74335,1.74318,1.74335,5681249.0
2009-12-03 21:13:00,1.74333,1.74333,1.74315,1.74323,5340688.0
2009-12-03 21:14:00,1.74304,1.74313,1.74304,1.74306,41987161.0
2009-12-03 21:15:00,1.7432,1.7432,1.74273,1.74297,5080541.0
2009-12-03 21:16:00,1.74294,1.74302,1.74288,1.743,9364781.0
2009-12-03 21:17:00,1.74302,1.74312,1.74294,1.74294,5938033.0
2009-12-03 21:18:00,1.74291,1.74301,1.74267,1.74291,11975314.0
2009-12-03 21:19:00,1.74307,1.74325,1.74307,1.74325,10890828.0
2009-12-03 21:20:00,1.74321,1.74368,1.74321,1.74368,10085563.0
2009-12-03 21:21:00,1.74348,1.74348,1.74336,1.74336,19088756.0
2009-12-03 21:22:00,1.74345,1.74353,1.74337,1.74337,9714753.0
2009-12-03 21:23:00,1.74351,1.74368,1.74351,1.74368,6911750.0
2009-12-03 21:24:00,1.7436,1.74367,1.74335,1.74367,9820395.0
2009-12-03 21:25:00,1.74369,1.74369,1.74351,1.74361,9631178.0
2009-12-03 21:26:00,1.74366,1.74377,1.74366,1.74377,8091472.0
2009-12-03 21:27:00,1.74368,1.7437,1.74352,1.74352,7069816.0
2009-12-03 21:28:00,1.74351,1.74351,1.74311,1.7433,9203552.0
2009-12-03 21:29:00,1.74329,1.74329,1.74302,1.74309,5475420.0
2009-12-03 21:30:00,1.74317,1.7433,1.74312,1.74316,10533281.0
2009-12-03 21:31:00,1.74306,1.74308,1.74294,1.74294,10567545.0
2009-12-03 21:32:00,1.74309,1.74319,1.74309,1.74316,7814643.0
2009-12-03 21:33:00,1.74317,1.7432,1.74311,1.74311,11116388.0
2009-12-03 21:34:00,1.74319,1.74319,1.74304,1.74304,6793676.0
2009-12-03 21:35:00,1.74283,1.74283,1.7425,1.7425,11796268.0
2009-12-03 21:36:00,1.74246,1.74251,1.74229,1.74229,7063328.0
2009-12-03 21:37:00,1.74231,1.74264,1.74231,1.74264,7289010.0
2009-12-03 21:38:00,1.74287,1.74318,1.74287,1.74318,17357438.0
2009-12-03 21:39:00,1.74321,1.74322,1.74301,1.74306,6563480.0
2009-12-03 21:40:00,1.74306,1.74306,1.74295,1.74306,21476544.0
2009-12-03 21:41:00,1.74318,1.74318,1.74307,1.74307,9421364.0
2009-12-03 21:42:00,1.74312,1.74317,1.74305,1.74305,7359047.0
2009-12-03 21:43:00,1.74301,1.74301,1.74281,1.74298,7433451.0
2009-12-03 21:44:00,1.74314,1.74329,1.74314,1.74329,6525214.0
2009-12-03 21:45:00,1.74327,1.7435,1.74327,1.7435,10802085.0
2009-12-03 21:46:00,1.74357,1.7437,1.74324,1.74367,10175624.0
2009-12-03 21:47:00,1.74351,1.74363,1.74351,1.74353,14463684.0
2009-12-03 21:48:00,1.7437,1.74378,1.74361,1.74371,8158553.0
2009-12-03 21:49:00,1.74392,1.74415,1.74387,1.74415,13297169.0
2009-12-03 21:50:00,1.74407,1.74409,1.74376,1.7439,4757101.0
2009-12-03 21:51:00,1.74405,1.7443,1.74405,1.7443,6731981.0
2009-12-03 21:52:00,1.74422,1.74431,1.7442,1.7442,9706279.0
2009-12-03 21:53:00,1.74428,1.7446,1.74428,1.7446,4754552.0
2009-12-03 21:54:00,1.74474,1.74474,1.7445,1.7445,5564387.0
2009-12-03 21:55:00,1.74446,1.74476,1.74444,1.74476,4421245.0
2009-12-03 21:56:00,1.74466,1.74466,1.7445,1.74451,9362380.0
2009-12-03 21:57:00,1.7447,1.74499,1.74417,1.7449,11627615.0
2009-12-03 21:58:00,1.74487,1.74491,1.74461,1.74472,9584319.0
2009-12-03 21:59:00,1.74477,1.74489,1.74477,1.74483,5612988.0
2009-12-03 22:00:00,1.74485,1.74486,1.74471,1.74478,6486652.0
2009-12-03 22:01:00,1.74477,1.74497,1.74477,1.74497,5350482.0
2009-12-03 22:02:00,1.74506,1.74526,1.74506,1.74519,9203505.0
2009-12-03 22:03:00,1.74502,1.74549,1.74498,1.74498,5073782.0
2009-12-03 22:04:00,1.74525,1.74529,1.74521,1.74521,6459045.0
2009-12-03 22:05:00,1.7452,1.7452,1.74506,1.74506,8504470.0
2009-12-03 22:06:00,1.74498,1.74504,1.74467,1.74467,10997805.0
2009-12-03 22:07:00,1.74472,1.74472,1.74449,1.74449,8352108.0
2009-12-03 22:08:00,1.74447,1.74453,1.74437,1.74437,9221806.0
2009-12-03 22:09:00,1.74432,1.74432,1.74399,1.74399,11539642.0
2009-12-03 22:10:00,1.7436,1.74375,1.7436,1.7437,6498636.0
2009-12-03 22:11:00,1.74424,1.74442,1.7442,1.74442,11060193.0
2009-12-03 22:12:00,1.74441,1.7446,1.74441,1.7446,6445921.0
2009-12-03 22:13:00,1.74455,1.74455,1.74425,1.74439,8114956.0
2009-12-03 22:14:00,1.74439,1.74462,1.74426,1.74462,9294005.0
2009-12-03 22:15:00,1.74467,1.74486,1.74467,1.74482,9355480.0
2009-12-03 22:16:00,1.74484,1.74485,1.74444,1.74478,18538167.0
2009-12-03 22:17:00,1.74468,1.74468,1.74431,1.74464,7391379.0
2009-12-03 22:18:00,1.74458,1.74484,1.74457,1.74478,7026053.0
2009-12-03 22:19:00,1.74454,1.74498,1.74444,1.74444,8522954.0
2009-12-03 22:20:00,1.74479,1.74485,1.74339,1.74485,6248757.0
2009-12-03 22:21:00,1.74481,1.74496,1.74469,1.74489,11577297.0
2009-12-03 22:22:00,1.74482,1.74485,1.74436,1.74436,7317286.0
2009-12-03 22:23:00,1.74474,1.74475,1.74458,1.74458,5864049.0
2009-12-03 22:24:00,1.74449,1.74451,1.74421,1.74451,7846198.0
2009-12-03 22:25:00,1.74448,1.74483,1.74448,1.74483,10822595.0
2009-12-03 22:26:00,1.74486,1.74497,1.74486,1.74493,9743474.0
2009-12-03 22:27:00,1.74479,1.74487,1.74465,1.74478,10218323.0
2009-12-03 22:28:00,1.74485,1.74485,1.74471,1.7448,14226721.0
2009-12-03 22:29:00,1.74449,1.74483,1.74443,1.74481,8536681.0
2009-12-03 22:30:00,1.74488,1.74492,1.74475,1.74492,5457356.0
2009-12-03 22:31:00,1.74496,1.74496,1.74466,1.7448,11831615.0
2009-12-03 22:32:00,1.74467,1.74468,1.74455,1.74468,14113666.0
2009-12-03 22:33:00,1.74468,1.74486,1.74468,1.74486,6543222.0
2009-12-03 22:34:00,1.74486,1.74497,1.74436,1.74497,13474792.0
2009-12-03 22:35:00,1.74498,1.74509,1.74494,1.74498,6122454.0
2009-12-03 22:36:00,1.74514,1.74523,1.74503,1.74523,7823980.0
2009-12-03 22:37:00,1.74527,1.74553,1.74527,1.74553,7010117.0
2009-12-03 22:38:00,1.74555,1.74559,1.74548,1.74559,7326039.0
2009-12-03 22:39:00,1.74557,1.74563,1.74524,1.74563,10328186.0
2009-12-03 22:40:00,1.74567,1.74573,1.74549,1.74573,4666721.0
2009-12-03 22:41:00,1.74561,1.74561,1.745,1.74558,9401160.0
2009-12-03 22:42:00,1.74575,1.74582,1.74561,1.74561,8251760.0
2009-12-03 22:43:00,1.74564,1.7458,1.74548,1.74568,5274631.0
2009-12-03 22:44:00,1.74574,1.74594,1.74574,1.74593,5465485.0
2009-12-03 22:45:00,1.746,1.74622,1.74599,1.7462,2563011.0
2009-12-03 22:46:00,1.74618,1.74628,1.74604,1.74628,8064381.0
2009-12-03 22:47:00,1.74631,1.74644,1.74624,1.74644,5724210.0
2009-12-03 22:48:00,1.74645,1.74649,1.74633,1.74633,6840472.0
2009-12-03 22:49:00,1.74645,1.74659,1.74645,1.74659,12847571.0
2009-12-03 22:50:00,1.74662,1.74666,1.74654,1.74657,6505387.0
2009-12-03 22:51:00,1.74663,1.74706,1.74663,1.74706,8332144.0
2009-12-03 22:52:00,1.74694,1.74715,1.74694,1.74706,6805684.0
2009-12-03 22:53:00,1.74707,1.74715,1.74698,1.74698,11090229.0
2009-12-03 22:54:00,1.74692,1.74692,1.74663,1.74666,6117105.0
2009-12-03 22:55:00,1.7465,1.74663,1.74645,1.74663,12172752.0
2009-12-03 22:56:00,1.74661,1.74661,1.74639,1.74644,15030007.0
2009-12-03 22:57:00,1.74642,1.74652,1.74607,1.74652,10674197.0
2009-12-03 22:58:00,1.74654,1.74678,1.74654,1.74678,3898298.0
2009-12-03 22:59:00,1.74673,1.74674,1.74658,1.74661,7008796.0
2009-12-03 23:00:00,1.74658,1.74658,1.74622,1.74622,10451517.0
2009-12-03 23:01:00,1.74609,1.74634,1.74609,1.74634,8182416.0
2009-12-03 23:02:00,1.74656,1.74679,1.74656,1.74679,8494452.0
2009-12-03 23:03:00,1.74688,1.74697,1.74686,1.74689,4389909.0
2009-12-03 23:04:00,1.74676,1.74676,1.74653,1.74658,15245487.0
2009-12-03 23:05:00,1.74665,1.74675,1.74633,1.74665,6283952.0
2009-12-03 23:06:00,1.74684,1.74699,1.7466,1.74687,15373776.0
2009-12-03 23:07:00,1.74691,1.74712,1.74691,1.74712,9697665.0
2009-12-03 23:08:00,1.74713,1.74713,1.74679,1.74679,13863096.0
2009-12-03 23:09:00,1.74685,1.74711,1.74685,1.74699,9486302.0
2009-12-03 23:10:00,1.74702,1.74717,1.747,1.74717,11495446.0
2009-12-03 23:11:00,1.74714,1.74714,1.74704,1.74704,8308520.0
2009-12-03 23:12:00,1.74702,1.74702,1.74679,1.74689,9120718.0
2009-12-03 23:13:00,1.74686,1.74686,1.74647,1.74647,4668331.0
2009-12-03 23:14:00,1.74628,1.74662,1.74625,1.74654,5808202.0
2009-12-03 23:15:00,1.74653,1.7467,1.74645,1.7467,8905044.0
2009-12-03 23:16:00,1.74672,1.74673,1.74654,1.74654,4263780.0
2009-12-03 23:17:00,1.74642,1.74646,1.74618,1.74646,9740646.0
2009-12-03 23:18:00,1.74654,1.74658,1.74643,1.74658,10341589.0
2009-12-03 23:19:00,1.74652,1.74667,1.74652,1.74664,12108120.0
2009-12-03 23:20:00,1.74662,1.74676,1.74659,1.74676,8944446.0
2009-12-03 23:21:00,1.74679,1.74692,1.74678,1.74678,8329793.0
2009-12-03 23:22:00,1.7467,1.7467,1.74658,1.74658,7659219.0
2009-12-03 23:23:00,1.74656,1.74656,1.74619,1.74619,7036608.0
2009-12-03 23:24:00,1.7464,1.74661,1.7464,1.74653,9025694.0
2009-12-03 23:25:00,1.74657,1.74674,1.74657,1.74674,9960779.0
2009-12-03 23:26:00,1.74677,1.74681,1.74664,1.74673,7779355.0
2009-12-03 23:27:00,1.74681,1.74709,1.74681,1.74709,6702073.0
2009-12-03 23:28:00,1.74701,1.74704,1.74691,1.74691,9185761.0
2009-12-03 23:29:00,1.74686,1.74686,1.74636,1.74643,12485891.0
2009-12-03 23:30:00,1.74642,1.74648,1.74618,1.74642,6958794.0
2009-12-03 23:31:00,1.74645,1.7465,1.74642,1.74648,10803421.0
2009-12-03 23:32:00,1.74663,1.74688,1.74663,1.74688,7107882.0
2009-12-03 23:33:00,1.74677,1.74739,1.74677,1.74739,12699680.0
2009-12-03 23:34:00,1.74753,1.74753,1.74738,1.74742,6557300.0
2009-12-03 23:35:00,1.74749,1.74768,1.74738,1.74768,6962239.0
2009-12-03 23:36:00,1.74775,1.74799,1.74775,1.74799,14278891.0
2009-12-03 23:37:00,1.74803,1.74803,1.7478,1.7478,10158599.0
2009-12-03 23:38:00,1.74791,1.74826,1.74791,1.74826,10780696.0
2009-12-03 23:39:00,1.74833,1.74847,1.74833,1.74847,5913823.0
2009-12-03 23:40:00,1.74846,1.74856,1.74846,1.74851,14327954.0
2009-12-03 23:41:00,1.74845,1.74845,1.74819,1.74823,7599414.0
2009-12-03 23:42:00,1.7481,1.74812,1.74773,1.74773,8282013.0
2009-12-03 23:43:00,1.74767,1.74767,1.74719,1.74719,3647082.0
2009-12-03 23:44:00,1.74725,1.74725,1.74676,1.74676,8771018.0
2009-12-03 23:45:00,1.74694,1.74722,1.74694,1.74718,6402952.0
2009-12-03 23:46:00,1.74726,1.74746,1.74725,1.74746,9431973.0
2009-12-03 23:47:00,1.7475,1.74767,1.74741,1.74767,19710586.0
2009-12-03 23:48:00,1.74779,1.74779,1.74759,1.74775,5738041.0
2009-12-03 23:49:00,1.74783,1.74783,1.74766,1.74777,13943287.0
2009-12-03 23:50:00,1.74773,1.74792,1.74773,1.74792,4989718.0
2009-12-03 23:51:00,1.74802,1.74825,1.74802,1.74816,5636633.0
2009-12-03 23:52:00,1.74786,1.74831,1.74786,1.74808,3988750.0
2009-12-03 23:53:00,1.74802,1.74802,1.74754,1.74755,9859518.0
2009-12-03 23:54:00,1.74753,1.74763,1.74749,1.7475,9520767.0
2009-12-03 23:55:00,1.7474,1.7474,1.74714,1.74729,7907624.0
2009-12-03 23:56:00,1.74734,1.74753,1.74733,1.7475,15357871.0
2009-12-03 23:57:00,1.74746,1.74784,1.74746,1.74784,8380528.0
2009-12-03 23:58:00,1.74795,1.74812,1.74794,1.74794,9434708.0
2009-12-03 23:59:00,1.74808,1.74808,1.74795,1.74796,10454626.0
2009-12-04 00:00:00,1.74794,1.74794,1.74766,1.74766,9005311.0
2009-12-04 00:01:00,1.74759,1.74759,1.74732,1.74732,13024973.0
2009-12-04 00:02:00,1.74745,1.74745,1.74732,1.74745,15182750.0
2009-12-04 00:03:00,1.74719,1.7473,1.74711,1.74727,13793010.0
2009-12-04 00:04:00,1.7473,1.7473,1.74705,1.74712,9193532.0
2009-12-04 00:05:00,1.74708,1.74708,1.747,1.747,36143200.0
2009-12-04 00:06:00,1.74705,1.74713,1.74705,1.74705,8604049.0
2009-12-04 00:07:00,1.74682,1.74732,1.74682,1.74732,4491504.0
2009-12-04 00:08:00,1.74748,1.74766,1.74748,1.74766,8314964.0
2009-12-04 00:09:00,1.7476,1.74784,1.7476,1.74783,5749342.0
2009-12-04 00:10:00,1.74784,1.74805,1.74753,1.74805,4208412.0
2009-12-04 00:11:00,1.74799,1.74837,1.74799,1.74821,9936671.0
2009-12-04 00:12:00,1.74826,1.74837,1.74811,1.74811,6428847.0
2009-12-04 00:13:00,1.74764,1.74817,1.74764,1.74799,7723475.0
2009-12-04 00:14:00,1.74808,1.74824,1.74791,1.74791,9401529.0
2009-12-04 00:15:00,1.74779,1.74808,1.74777,1.74808,18383745.0
2009-12-04 00:16:00,1.74813,1.74813,1.748,1.74804,12125964.0
2009-12-04 00:17:00,1.74788,1.74788,1.74775,1.74775,12072300.0
2009-12-04 00:18:00,1.74782,1.74782,1.74748,1.74759,7015800.0
2009-12-04 00:19:00,1.74754,1.74765,1.74752,1.74763,3232315.0
2009-12-04 00:20:00,1.7476,1.7476,1.74732,1.74732,7714454.0
2009-12-04 00:21:00,1.74742,1.74761,1.74742,1.74751,7939735.0
2009-12-04 00:22:00,1.74741,1.74752,1.74734,1.74752,11254621.0
2009-12-04 00:23:00,1.74742,1.74763,1.74742,1.74757,6152512.0
2009-12-04 00:24:00,1.74752,1.74783,1.74752,1.74783,4732270.0
2009-12-04 00:25:00,1.74779,1.74818,1.74779,1.74818,10604372.0
2009-12-04 00:26:00,1.74827,1.74833,1.74812,1.74812,12284997.0
2009-12-04 00:27:00,1.7483,1.74836,1.74823,1.74826,10253351.0
2009-12-04 00:28:00,1.74813,1.74813,1.74756,1.74756,11797363.0
2009-12-04 00:29:00,1.74767,1.74803,1.74762,1.74802,9474560.0
2009-12-04 00:30:00,1.74795,1.74846,1.74795,1.74846,10192417.0
2009-12-04 00:31:00,1.74845,1.74852,1.74833,1.74852,6711521.0
2009-12-04 00:32:00,1.74835,1.74852,1.74825,1.74852,6662983.0
2009-12-04 00:33:00,1.74852,1.7488,1.74823,1.7488,12223581.0
2009-12-04 00:34:00,1.74866,1.74866,1.74835,1.74835,4788849.0
2009-12-04 00:35:00,1.74835,1.74835,1.74804,1.74805,4499726.0
2009-12-04 00:36:00,1.74804,1.74804,1.74779,1.74782,6843046.0
2009-12-04 00:37:00,1.74785,1.74785,1.74763,1.74763,6776856.0
2009-12-04 00:38:00,1.74762,1.74767,1.74757,1.74757,8457178.0
2009-12-04 00:39:00,1.74747,1.7476,1.74746,1.7476,29476120.0
2009-12-04 00:40:00,1.74775,1.74776,1.74767,1.74776,9941936.0
2009-12-04 00:41:00,1.74761,1.74782,1.74743,1.74781,11739631.0
2009-12-04 00:42:00,1.74793,1.74809,1.74793,1.74794,4505284.0
2009-12-04 00:43:00,1.74771,1.74771,1.74722,1.74727,15152880.0
2009-12-04 00:44:00,1.74741,1.74741,1.74721,1.74721,6444314.0
2009-12-04 00:45:00,1.74713,1.74713,1.74686,1.74686,15170946.0
2009-12-04 00:46:00,1.74697,1.74697,1.7468,1.74683,4274311.0
2009-12-04 00:47:00,1.74671,1.74671,1.7465,1.7465,6277096.0
2009-12-04 00:48:00,1.74661,1.74661,1.74645,1.74652,7360777.0
2009-12-04 00:49:00,1.74638,1.74641,1.74634,1.74635,14052051.0
2009-12-04 00:50:00,1.7465,1.7465,1.74636,1.74636,9836148.0
2009-12-04 00:51:00,1.74644,1.74677,1.74621,1.74677,7986969.0
2009-12-04 00:52:00,1.74679,1.74697,1.74679,1.74697,11559838.0
2009-12-04 00:53:00,1.74692,1.74712,1.74692,1.74712,6994386.0
2009-12-04 00:54:00,1.74711,1.74762,1.74711,1.74747,10991528.0
2009-12-04 00:55:00,1.74745,1.74753,1.74737,1.74753,7758264.0
2009-12-04 00:56:00,1.74751,1.74751,1.74713,1.74731,15607716.0
2009-12-04 00:57:00,1.7473,1.74757,1.7473,1.74757,6166787.0
2009-12-04 00:58:00,1.74753,1.74763,1.74744,1.74744,9796968.0
2009-12-04 00:59:00,1.74722,1.74722,1.74708,1.74714,6168432.0
2009-12-04 01:00:00,1.74738,1.74747,1.74738,1.74747,8349459.0
2009-12-04 01:01:00,1.7474,1.74762,1.7474,1.74761,9457331.0
2009-12-04 01:02:00,1.74776,1.74792,1.74776,1.74791,11503502.0
2009-12-04 01:03:00,1.74781,1.74781,1.74773,1.74773,15132390.0
2009-12-04 01:04:00,1.74776,1.74776,1.7475,1.7475,5225795.0
2009-12-04 01:05:00,1.74745,1.74745,1.74734,1.74735,7884041.0
2009-12-04 01:06:00,1.74737,1.74747,1.74735,1.74737,12093382.0
2009-12-04 01:07:00,1.7472,1.7472,1.74703,1.74703,8591770.0
2009-12-04 01:08:00,1.74715,1.74724,1.74706,1.74706,7956159.0
2009-12-04 01:09:00,1.7471,1.74723,1.7471,1.74722,7593879.0
2009-12-04 01:10:00,1.74708,1.74717,1.747,1.747,13104682.0
2009-12-04 01:11:00,1.74691,1.74712,1.74691,1.7471,14656462.0
2009-12-04 01:12:00,1.74706,1.74706,1.74659,1.74699,7027935.0
2009-12-04 01:13:00,1.74701,1.74745,1.74701,1.74745,8598731.0
2009-12-04 01:14:00,1.7474,1.7474,1.74721,1.74735,7880529.0
2009-12-04 01:15:00,1.74714,1.74716,1.747,1.747,16563915.0
2009-12-04 01:16:00,1.74701,1.74717,1.74701,1.74717,4886044.0
2009-12-04 01:17:00,1.74703,1.74712,1.74703,1.74705,21831102.0
2009-12-04 01:18:00,1.74721,1.74721,1.74714,1.74716,8780555.0
2009-12-04 01:19:00,1.7469,1.7469,1.74672,1.74685,11503607.0
2009-12-04 01:20:00,1.74699,1.74713,1.74681,1.74681,9617165.0
2009-12-04 01:21:00,1.74672,1.74672,1.7465,1.74663,7853681.0
2009-12-04 01:22:00,1.74666,1.7467,1.74657,1.74669,10195824.0
2009-12-04 01:23:00,1.74678,1.74701,1.74678,1.74701,8864885.0
2009-12-04 01:24:00,1.74714,1.74725,1.74714,1.74724,4563863.0
2009-12-04 01:25:00,1.74727,1.74741,1.74721,1.7473,5969600.0
2009-12-04 01:26:00,1.74747,1.74759,1.74746,1.74757,7106058.0
2009-12-04 01:27:00,1.74748,1.74769,1.74748,1.74769,7192110.0
2009-12-04 01:28:00,1.74766,1.74791,1.74766,1.74791,5936745.0
2009-12-04 01:29:00,1.74793,1.74809,1.74792,1.74803,8019431.0
2009-12-04 01:30:00,1.74786,1.74786,1.74769,1.74773,7562700.0
2009-12-04 01:31:00,1.74771,1.74783,1.74746,1.74756,6208324.0
2009-12-04 01:32:00,1.74746,1.7476,1.74732,1.7475,8206862.0
2009-12-04 01:33:00,1.74736,1.7475,1.74724,1.7475,21285910.0
2009-12-04 01:34:00,1.74769,1.74782,1.74769,1.7478,9925767.0
2009-12-04 01:35:00,1.7478,1.7478,1.74754,1.74754,11066256.0
2009-12-04 01:36:00,1.74761,1.74774,1.74754,1.74774,7391009.0
2009-12-04 01:37:00,1.74767,1.74789,1.74767,1.74789,10877692.0
2009-12-04 01:38:00,1.74789,1.74792,1.74765,1.74765,5974468.0
2009-12-04 01:39:00,1.74757,1.74771,1.74744,1.74771,17121697.0
2009-12-04 01:40:00,1.7479,1.74815,1.74778,1.74778,4127301.0
2009-12-04 01:41:00,1.7481,1.74819,1.7481,1.74816,6082048.0
2009-12-04 01:42:00,1.74821,1.74832,1.74808,1.74832,7197170.0
2009-12-04 01:43:00,1.74837,1.74848,1.74837,1.74839,9038797.0
2009-12-04 01:44:00,1.74838,1.74838,1.74784,1.74813,10951130.0
2009-12-04 01:45:00,1.74831,1.74841,1.74826,1.74838,10181437.0
2009-12-04 01:46:00,1.74799,1.7483,1.74799,1.74799,8121976.0
2009-12-04 01:47:00,1.74798,1.74798,1.74761,1.74761,10325069.0
2009-12-04 01:48:00,1.74754,1.74764,1.74744,1.74764,8775796.0
2009-12-04 01:49:00,1.74757,1.74771,1.74757,1.74771,9951522.0
2009-12-04 01:50:00,1.7478,1.74792,1.7478,1.74792,11272005.0
2009-12-04 01:51:00,1.74792,1.74807,1.74776,1.74776,7190824.0
2009-12-04 01:52:00,1.74809,1.74822,1.74809,1.7482,6553614.0
2009-12-04 01:53:00,1.7482,1.74829,1.7482,1.74829,7924307.0
2009-12-04 01:54:00,1.74841,1.74871,1.74828,1.74871,5522729.0
2009-12-04 01:55:00,1.7486,1.7486,1.74852,1.74855,4174552.0
2009-12-04 01:56:00,1.74862,1.74871,1.74862,1.74868,7714777.0
2009-12-04 01:57:00,1.74861,1.74863,1.74855,1.74855,21258447.0
2009-12-04 01:58:00,1.7486,1.7486,1.74821,1.74821,6940076.0
2009-12-04 01:59:00,1.74819,1.7482,1.74801,1.74801,10118589.0
2009-12-04 02:00:00,1.74782,1.74791,1.7478,1.74791,10769082.0
2009-12-04 02:01:00,1.74771,1.74786,1.74771,1.74783,9232517.0
2009-12-04 02:02:00,1.7478,1.7478,1.74758,1.74758,8008148.0
2009-12-04 02:03:00,1.7477,1.74786,1.74762,1.74786,14071714.0
2009-12-04 02:04:00,1.74785,1.74785,1.74762,1.74762,8408791.0
2009-12-04 02:05:00,1.74761,1.74766,1.74757,1.74764,9286742.0
2009-12-04 02:06:00,1.74773,1.74803,1.74772,1.74803,9044600.0
2009-12-04 02:07:00,1.74806,1.74811,1.74769,1.74769,4139855.0
2009-12-04 02:08:00,1.74795,1.74795,1.7478,1.74783,5825375.0
2009-12-04 02:09:00,1.7478,1.74792,1.7478,1.7479,4582769.0
2009-12-04 02:10:00,1.74799,1.74799,1.74782,1.74793,14128370.0
2009-12-04 02:11:00,1.74782,1.74782,1.74757,1.74776,6206643.0
2009-12-04 02:12:00,1.74774,1.74784,1.74758,1.74784,18972553.0
2009-12-04 02:13:00,1.74782,1.74796,1.74782,1.74787,10141908.0
2009-12-04 02:14:00,1.74785,1.74811,1.74785,1.74811,5856003.0
2009-12-04 02:15:00,1.74797,1.74823,1.74797,1.74823,9495525.0
2009-12-04 02:16:00,1.7482,1.74844,1.74809,1.74809,3711665.0
2009-12-04 02:17:00,1.74803,1.74815,1.74795,1.74815,8925544.0
2009-12-04 02:18:00,1.74832,1.74842,1.74831,1.7484,7806281.0
2009-12-04 02:19:00,1.74836,1.74836,1.74813,1.74813,13832742.0
2009-12-04 02:20:00,1.74806,1.74806,1.7478,1.74782,6127044.0
2009-12-04 02:21:00,1.74783,1.74786,1.74776,1.74786,11094676.0
2009-12-04 02:22:00,1.74787,1.74788,1.74778,1.74778,9615333.0
2009-12-04 02:23:00,1.74769,1.7477,1.74745,1.74745,13122776.0
2009-12-04 02:24:00,1.74745,1.74754,1.74744,1.74745,7662600.0
2009-12-04 02:25:00,1.74748,1.74784,1.74748,1.74784,6271326.0
2009-12-04 02:26:00,1.74781,1.74791,1.74781,1.74786,13510300.0
2009-12-04 02:27:00,1.74804,1.74804,1.74791,1.74791,7061979.0
2009-12-04 02:28:00,1.74781,1.74788,1.7478,1.7478,10490795.0
2009-12-04 02:29:00,1.7477,1.74779,1.74765,1.74779,3649008.0
2009-12-04 02:30:00,1.74781,1.74781,1.74758,1.74761,11632094.0
2009-12-04 02:31:00,1.74763,1.74763,1.74728,1.74728,9120097.0
2009-12-04 02:32:00,1.74732,1.74748,1.74731,1.74745,6950919.0
2009-12-04 02:33:00,1.74742,1.74761,1.74742,1.74761,7925179.0
2009-12-04 02:34:00,1.74753,1.74753,1.74743,1.74747,9438812.0
2009-12-04 02:35:00,1.74742,1.74749,1.74738,1.74749,9114099.0
2009-12-04 02:36:00,1.74731,1.74742,1.74726,1.74726,7310001.0
2009-12-04 02:37:00,1.74729,1.74729,1.74712,1.74712,7901803.0
2009-12-04 02:38:00,1.74712,1.74712,1.74692,1.74692,8697707.0
2009-12-04 02:39:00,1.7469,1.74693,1.74673,1.74673,9088037.0
2009-12-04 02:40:00,1.74669,1.74669,1.74644,1.74656,12306250.0
2009-12-04 02:41:00,1.74675,1.74675,1.74666,1.74672,10999351.0
2009-12-04 02:42:00,1.74672,1.74702,1.74672,1.74702,10314117.0
2009-12-04 02:43:00,1.7471,1.7471,1.74699,1.74701,4437278.0
2009-12-04 02:44:00,1.74697,1.747,1.74689,1.74698,9614601.0
2009-12-04 02:45:00,1.74695,1.74695,1.74641,1.74658,6198059.0
2009-12-04 02:46:00,1.74681,1.74704,1.74681,1.74704,4548258.0
2009-12-04 02:47:00,1.74709,1.74727,1.74709,1.74715,9376702.0
2009-12-04 02:48:00,1.74722,1.74745,1.74722,1.74745,8610758.0
2009-12-04 02:49:00,1.74745,1.74745,1.74729,1.7473,10672590.0
2009-12-04 02:50:00,1.74722,1.74722,1.74701,1.74719,8923244.0
2009-12-04 02:51:00,1.74726,1.74753,1.7472,1.74753,14230236.0
2009-12-04 02:52:00,1.74756,1.74756,1.74728,1.74731,10408570.0
2009-12-04 02:53:00,1.74736,1.74755,1.74713,1.74733,14033569.0
2009-12-04 02:54:00,1.74715,1.74729,1.7469,1.74724,6573173.0
2009-12-04 02:55:00,1.74722,1.74722,1.74695,1.74722,14088797.0
2009-12-04 02:56:00,1.74728,1.74736,1.74725,1.74733,4625338.0
2009-12-04 02:57:00,1.74719,1.74719,1.7468,1.7468,8570731.0
2009-12-04 02:58:00,1.74657,1.74657,1.74646,1.74652,8649487.0
2009-12-04 02:59:00,1.7467,1.74699,1.7467,1.74699,9737743.0
2009-12-04 03:00:00,1.74703,1.74703,1.74692,1.74692,7269780.0
2009-12-04 03:01:00,1.74693,1.74704,1.74693,1.74703,3896350.0
2009-12-04 03:02:00,1.74702,1.74713,1.74651,1.74713,10806032.0
2009-12-04 03:03:00,1.74714,1.74714,1.74685,1.74692,13981401.0
2009-12-04 03:04:00,1.74691,1.74691,1.74681,1.74681,12055812.0
2009-12-04 03:05:00,1.74684,1.74684,1.74656,1.74666,6668600.0
2009-12-04 03:06:00,1.74665,1.74681,1.74665,1.74672,5926284.0
2009-12-04 03:07:00,1.74669,1.74673,1.74654,1.74656,7484532.0
2009-12-04 03:08:00,1.74669,1.7469,1.74667,1.7469,7970291.0
2009-12-04 03:09:00,1.74705,1.74724,1.74705,1.74719,6160988.0
2009-12-04 03:10:00,1.74713,1.74713,1.74709,1.7471,12661448.0
2009-12-04 03:11:00,1.74711,1.74734,1.74704,1.74704,7490660.0
2009-12-04 03:12:00,1.74705,1.74705,1.74693,1.74699,5307074.0
2009-12-04 03:13:00,1.74697,1.74697,1.74677,1.74685,7427817.0
2009-12-04 03:14:00,1.74676,1.74682,1.7467,1.74679,2606008.0
2009-12-04 03:15:00,1.74678,1.74687,1.74676,1.74685,5951093.0
2009-12-04 03:16:00,1.74681,1.74681,1.74644,1.74672,5177298.0
2009-12-04 03:17:00,1.74671,1.7468,1.7467,1.7467,7945846.0
2009-12-04 03:18:00,1.74643,1.74661,1.74573,1.74661,9051768.0
2009-12-04 03:19:00,1.74677,1.74706,1.74675,1.74706,5025543.0
2009-12-04 03:20:00,1.74702,1.74723,1.74664,1.74723,9806482.0
2009-12-04 03:21:00,1.74732,1.74734,1.74728,1.74731,6841012.0
2009-12-04 03:22:00,1.74739,1.74744,1.74736,1.74743,7309822.0
2009-12-04 03:23:00,1.74746,1.74747,1.74722,1.74725,7435830.0
2009-12-04 03:24:00,1.7471,1.74722,1.7471,1.74713,5819824.0
2009-12-04 03:25:00,1.74714,1.74714,1.74657,1.74701,12312493.0
2009-12-04 03:26:00,1.74708,1.74718,1.74708,1.74712,6804515.0
2009-12-04 03:27:00,1.74716,1.74716,1.74687,1.74687,15156427.0
2009-12-04 03:28:00,1.74694,1.74711,1.74691,1.74711,11740044.0
2009-12-04 03:29:00,1.74707,1.74728,1.74701,1.74728,5957164.0
2009-12-04 03:30:00,1.74725,1.74743,1.74715,1.7472,8033766.0
2009-12-04 03:31:00,1.74752,1.74764,1.74751,1.74763,12933383.0
2009-12-04 03:32:00,1.74758,1.74786,1.74758,1.74762,9462285.0
2009-12-04 03:33:00,1.74766,1.7477,1.74765,1.7477,9060324.0
2009-12-04 03:34:00,1.7477,1.7477,1.7476,1.74762,10339729.0
2009-12-04 03:35:00,1.74769,1.74775,1.74762,1.74765,8515519.0
2009-12-04 03:36:00,1.74767,1.7479,1.74766,1.7479,6036698.0
2009-12-04 03:37:00,1.74745,1.74784,1.74734,1.74768,7776077.0
2009-12-04 03:38:00,1.74765,1.74766,1.74735,1.74746,10554562.0
2009-12-04 03:39:00,1.74749,1.74749,1.74603,1.74737,6082108.0
2009-12-04 03:40:00,1.74698,1.74734,1.74666,1.74675,8294041.0
2009-12-04 03:41:00,1.74704,1.74726,1.74704,1.74717,6425876.0
2009-12-04 03:42:00,1.74716,1.74716,1.74694,1.74708,8001062.0
2009-12-04 03:43:00,1.74724,1.74771,1.74717,1.74771,19980780.0
2009-12-04 03:44:00,1.74774,1.74779,1.74766,1.74775,10142539.0
2009-12-04 03:45:00,1.74778,1.74778,1.74753,1.74753,8837125.0
2009-12-04 03:46:00,1.74746,1.74746,1.74704,1.74726,7483360.0
2009-12-04 03:47:00,1.74731,1.7474,1.7473,1.74732,6120901.0
2009-12-04 03:48:00,1.74736,1.74736,1.74706,1.74706,11082361.0
2009-12-04 03:49:00,1.74656,1.74657,1.74649,1.74649,6218196.0
2009-12-04 03:50:00,1.7468,1.74692,1.74675,1.74675,11204624.0
2009-12-04 03:51:00,1.74675,1.74691,1.74675,1.74691,9973834.0
2009-12-04 03:52:00,1.74696,1.74708,1.74696,1.74702,8742001.0
2009-12-04 03:53:00,1.74698,1.74711,1.74698,1.74703,11568112.0
2009-12-04 03:54:00,1.74707,1.74707,1.74695,1.74695,7732040.0
2009-12-04 03:55:00,1.74691,1.74691,1.74675,1.74676,6036491.0
2009-12-04 03:56:00,1.74649,1.74691,1.74649,1.74653,5247471.0
2009-12-04 03:57:00,1.74669,1.74681,1.74654,1.74666,9062136.0
2009-12-04 03:58:00,1.74671,1.74697,1.74671,1.74692,5739631.0
2009-12-04 03:59:00,1.74698,1.74713,1.74693,1.74713,6390789.0
2009-12-04 04:00:00,1.74712,1.74725,1.74709,1.74725,5667968.0
2009-12-04 04:01:00,1.74727,1.74745,1.74719,1.74733,8858784.0
2009-12-04 04:02:00,1.74725,1.74725,1.74659,1.74716,10851719.0
2009-12-04 04:03:00,1.74704,1.74709,1.74689,1.7469,9188712.0
2009-12-04 04:04:00,1.74698,1.74698,1.74679,1.74679,4831432.0
2009-12-04 04:05:00,1.74677,1.74678,1.74664,1.74664,5783583.0
2009-12-04 04:06:00,1.7464,1.74652,1.7464,1.74649,4837264.0
2009-12-04 04:07:00,1.74654,1.74668,1.74654,1.74662,8848828.0
2009-12-04 04:08:00,1.74663,1.74663,1.74649,1.74651,6778073.0
2009-12-04 04:09:00,1.74645,1.74658,1.74645,1.74658,1571940.0
2009-12-04 04:10:00,1.74661,1.74663,1.74644,1.74651,12170208.0
2009-12-04 04:11:00,1.74645,1.74666,1.74641,1.74666,9018964.0
2009-12-04 04:12:00,1.74658,1.74669,1.74658,1.74664,14427612.0
2009-12-04 04:13:00,1.74679,1.74697,1.74635,1.74694,10152274.0
2009-12-04 04:14:00,1.74689,1.74689,1.7468,1.74681,11773395.0
2009-12-04 04:15:00,1.74695,1.74705,1.74695,1.74697,6738140.0
2009-12-04 04:16:00,1.74686,1.74693,1.74668,1.74693,7797599.0
2009-12-04 04:17:00,1.74688,1.74695,1.74687,1.74687,7663279.0
2009-12-04 04:18:00,1.74682,1.74682,1.74652,1.74652,9568724.0
2009-12-04 04:19:00,1.74638,1.74666,1.74638,1.74666,21001896.0
2009-12-04 04:20:00,1.7467,1.74704,1.7467,1.74678,6258684.0
2009-12-04 04:21:00,1.74682,1.74714,1.74682,1.74714,17353966.0
2009-12-04 04:22:00,1.74703,1.74727,1.74703,1.74724,7940100.0
2009-12-04 04:23:00,1.74718,1.74724,1.74703,1.74718,6438180.0
2009-12-04 04:24:00,1.74722,1.7474,1.74722,1.74724,11368803.0
2009-12-04 04:25:00,1.74732,1.74737,1.74727,1.74736,6936570.0
2009-12-04 04:26:00,1.74724,1.74736,1.74721,1.74729,10210699.0
2009-12-04 04:27:00,1.74728,1.74732,1.74719,1.74732,8438229.0
2009-12-04 04:28:00,1.74735,1.74744,1.74705,1.74707,10185587.0
2009-12-04 04:29:00,1.74714,1.74718,1.74702,1.74711,11153411.0
2009-12-04 04:30:00,1.74705,1.74709,1.74687,1.74708,5153820.0
2009-12-04 04:31:00,1.74707,1.74707,1.74664,1.74701,9295577.0
2009-12-04 04:32:00,1.74701,1.74716,1.747,1.74714,7387478.0
2009-12-04 04:33:00,1.74719,1.74719,1.74709,1.74718,7515765.0
2009-12-04 04:34:00,1.74722,1.74732,1.74722,1.74725,9695168.0
2009-12-04 04:35:00,1.74724,1.7473,1.74699,1.74721,10341612.0
2009-12-04 04:36:00,1.74722,1.74722,1.74684,1.74684,7340430.0
2009-12-04 04:37:00,1.74663,1.74677,1.74662,1.74662,10287782.0
2009-12-04 04:38:00,1.74646,1.74647,1.74593,1.74593,21127566.0
2009-12-04 04:39:00,1.74613,1.7463,1.7461,1.7463,10178184.0
2009-12-04 04:40:00,1.74637,1.74649,1.74633,1.74649,10016395.0
2009-12-04 04:41:00,1.74651,1.74657,1.74642,1.74648,11801829.0
2009-12-04 04:42:00,1.74648,1.74648,1.74629,1.74629,6022955.0
2009-12-04 04:43:00,1.74625,1.74626,1.74613,1.74623,8529721.0
2009-12-04 04:44:00,1.74637,1.74641,1.74603,1.74635,5054259.0
2009-12-04 04:45:00,1.74623,1.74634,1.74623,1.74632,41658058.0
2009-12-04 04:46:00,1.74645,1.74645,1.74633,1.74643,5836181.0
2009-12-04 04:47:00,1.74644,1.74658,1.74642,1.74642,6308992.0
2009-12-04 04:48:00,1.7464,1.74649,1.7463,1.74649,7350534.0
2009-12-04 04:49:00,1.74654,1.74654,1.74621,1.7465,10199251.0
2009-12-04 04:50:00,1.74648,1.74658,1.74648,1.74658,19762920.0
2009-12-04 04:51:00,1.74674,1.74677,1.74659,1.74677,7906255.0
2009-12-04 04:52:00,1.74684,1.7472,1.74684,1.7472,8557794.0
2009-12-04 04:53:00,1.74721,1.74727,1.74709,1.74727,6264278.0
2009-12-04 04:54:00,1.74715,1.7473,1.74715,1.74723,6004440.0
2009-12-04 04:55:00,1.74724,1.74739,1.74721,1.74731,6671851.0
2009-12-04 04:56:00,1.74731,1.74742,1.74731,1.74742,5641106.0
2009-12-04 04:57:00,1.74742,1.74742,1.74722,1.74741,11237658.0
2009-12-04 04:58:00,1.7475,1.7475,1.74745,1.7475,7177723.0
2009-12-04 04:59:00,1.74753,1.74753,1.74746,1.74746,4540082.0
2009-12-04 05:00:00,1.74743,1.74743,1.74728,1.74734,5700215.0
2009-12-04 05:01:00,1.74735,1.74735,1.747,1.7472,5959234.0
2009-12-04 05:02:00,1.74728,1.74742,1.74728,1.74733,4821694.0
2009-12-04 05:03:00,1.74716,1.74727,1.74716,1.74727,13095648.0
2009-12-04 05:04:00,1.74734,1.7474,1.7473,1.74731,6501566.0
2009-12-04 05:05:00,1.74729,1.74744,1.74723,1.74744,12575648.0
2009-12-04 05:06:00,1.74745,1.74753,1.74745,1.74749,6012760.0
2009-12-04 05:07:00,1.74747,1.74753,1.74734,1.74753,5289924.0
2009-12-04 05:08:00,1.74747,1.74753,1.7474,1.7474,8430261.0
2009-12-04 05:09:00,1.74728,1.74734,1.74728,1.74734,26429382.0
2009-12-04 05:10:00,1.74743,1.74749,1.7474,1.74749,17078361.0
2009-12-04 05:11:00,1.74746,1.74746,1.74729,1.74733,5788422.0
2009-12-04 05:12:00,1.74731,1.74742,1.74715,1.74715,6937319.0
2009-12-04 05:13:00,1.74718,1.74732,1.74715,1.74728,8813535.0
2009-12-04 05:14:00,1.74725,1.74725,1.74688,1.74719,5607516.0
2009-12-04 05:15:00,1.74724,1.74727,1.74718,1.74725,18236327.0
2009-12-04 05:16:00,1.74705,1.74712,1.747,1.74707,4269175.0
2009-12-04 05:17:00,1.74703,1.74704,1.74695,1.74695,15393990.0
2009-12-04 05:18:00,1.74699,1.747,1.74676,1.74697,6579641.0
2009-12-04 05:19:00,1.74684,1.74711,1.74684,1.74711,5298923.0
2009-12-04 05:20:00,1.74698,1.74706,1.74697,1.74706,9078855.0
2009-12-04 05:21:00,1.74715,1.74745,1.74715,1.74745,4234706.0
2009-12-04 05:22:00,1.74742,1.74747,1.74734,1.74734,6276314.0
2009-12-04 05:23:00,1.74722,1.74722,1.74702,1.74702,10511380.0
2009-12-04 05:24:00,1.74706,1.74719,1.74702,1.74716,4992054.0
2009-12-04 05:25:00,1.7472,1.7473,1.74689,1.74722,6315877.0
2009-12-04 05:26:00,1.74729,1.74735,1.74718,1.74718,15455581.0
2009-12-04 05:27:00,1.7472,1.74749,1.7472,1.74734,8654234.0
2009-12-04 05:28:00,1.74724,1.74724,1.74709,1.74711,6507420.0
2009-12-04 05:29:00,1.74711,1.74711,1.74693,1.74693,8305514.0
2009-12-04 05:30:00,1.74696,1.74696,1.74666,1.74675,8002009.0
2009-12-04 05:31:00,1.74658,1.74663,1.74658,1.74662,4347350.0
2009-12-04 05:32:00,1.74673,1.74673,1.74665,1.74665,11120640.0
2009-12-04 05:33:00,1.74661,1.74661,1.74639,1.74641,11187872.0
2009-12-04 05:34:00,1.74629,1.74629,1.74612,1.74612,8432490.0
2009-12-04 05:35:00,1.74614,1.74617,1.74592,1.74592,6128070.0
2009-12-04 05:36:00,1.74573,1.74589,1.74573,1.74574,17273966.0
2009-12-04 05:37:00,1.74601,1.74618,1.74467,1.74618,7427588.0
2009-12-04 05:38:00,1.74626,1.74637,1.74626,1.74631,5217309.0
2009-12-04 05:39:00,1.74627,1.74639,1.74627,1.74636,18806675.0
2009-12-04 05:40:00,1.74641,1.74641,1.74624,1.74624,5278517.0
2009-12-04 05:41:00,1.74627,1.74634,1.74606,1.74632,6204241.0
2009-12-04 05:42:00,1.7461,1.7463,1.74605,1.7463,8723837.0
2009-12-04 05:43:00,1.74628,1.74628,1.74605,1.74627,9844059.0
2009-12-04 05:44:00,1.74636,1.74661,1.74636,1.74642,9091931.0
2009-12-04 05:45:00,1.74634,1.74637,1.74588,1.7463,4902971.0
2009-12-04 05:46:00,1.74616,1.74626,1.74605,1.74605,5784478.0
2009-12-04 05:47:00,1.7459,1.74616,1.7459,1.74616,6923070.0
2009-12-04 05:48:00,1.7462,1.74627,1.74602,1.74602,8729946.0
2009-12-04 05:49:00,1.746,1.74601,1.74594,1.74601,19739448.0
2009-12-04 05:50:00,1.74616,1.74629,1.74616,1.74629,9700987.0
2009-12-04 05:51:00,1.74625,1.74626,1.74613,1.74624,8136788.0
2009-12-04 05:52:00,1.74627,1.74643,1.74627,1.74643,4721297.0
2009-12-04 05:53:00,1.74648,1.74651,1.74506,1.74651,7814303.0
2009-12-04 05:54:00,1.74645,1.74652,1.74639,1.74639,7060952.0
2009-12-04 05:55:00,1.74635,1.74643,1.74607,1.7463,12116110.0
2009-12-04 05:56:00,1.74633,1.74633,1.74613,1.74617,7674698.0
2009-12-04 05:57:00,1.7462,1.7462,1.74594,1.74594,9442367.0
2009-12-04 05:58:00,1.74595,1.74611,1.74595,1.74595,13375540.0
2009-12-04 05:59:00,1.74586,1.74609,1.74586,1.74608,8665010.0
2009-12-04 06:00:00,1.74609,1.74613,1.74592,1.74611,8445612.0
2009-12-04 06:01:00,1.74609,1.74609,1.74598,1.74598,26002620.0
2009-12-04 06:02:00,1.74593,1.74594,1.7457,1.7457,9845886.0
2009-12-04 06:03:00,1.74564,1.74571,1.7454,1.74571,8647263.0
2009-12-04 06:04:00,1.74576,1.74587,1.7456,1.74579,17609355.0
2009-12-04 06:05:00,1.74581,1.74601,1.74578,1.74578,10431326.0
2009-12-04 06:06:00,1.74595,1.74602,1.74583,1.74583,8907045.0
2009-12-04 06:07:00,1.74582,1.74605,1.74574,1.74605,8633241.0
2009-12-04 06:08:00,1.74596,1.74596,1.74589,1.74594,35966920.0
2009-12-04 06:09:00,1.746,1.74627,1.746,1.74621,18377857.0
2009-12-04 06:10:00,1.74622,1.74627,1.74617,1.74617,36980988.0
2009-12-04 06:11:00,1.74601,1.74611,1.74584,1.74584,6074211.0
2009-12-04 06:12:00,1.74573,1.74591,1.74565,1.74591,8720014.0
2009-12-04 06:13:00,1.74593,1.74593,1.7458,1.7458,5953883.0
2009-12-04 06:14:00,1.74584,1.74592,1.74584,1.74592,15378108.0
2009-12-04 06:15:00,1.74593,1.74637,1.74593,1.74637,10754422.0
2009-12-04 06:16:00,1.74637,1.74656,1.74635,1.74645,5454621.0
2009-12-04 06:17:00,1.74653,1.74658,1.74645,1.74645,4429728.0
2009-12-04 06:18:00,1.74645,1.74645,1.74615,1.74639,14767380.0
2009-12-04 06:19:00,1.74645,1.7465,1.74641,1.74643,9671243.0
2009-12-04 06:20:00,1.74643,1.74652,1.74633,1.74652,10974284.0
2009-12-04 06:21:00,1.74655,1.74658,1.7465,1.7465,11763514.0
2009-12-04 06:22:00,1.74647,1.74647,1.74633,1.74646,5688121.0
2009-12-04 06:23:00,1.74639,1.74653,1.7462,1.74653,9426616.0
2009-12-04 06:24:00,1.74661,1.74669,1.74661,1.74669,5989016.0
2009-12-04 06:25:00,1.74674,1.74684,1.74673,1.74675,6336911.0
2009-12-04 06:26:00,1.7467,1.7467,1.74665,1.74667,5210016.0
2009-12-04 06:27:00,1.74665,1.74677,1.74665,1.74666,9815423.0
2009-12-04 06:28:00,1.74647,1.74668,1.74647,1.74668,4223371.0
2009-12-04 06:29:00,1.74677,1.74683,1.74665,1.74683,7069204.0
2009-12-04 06:30:00,1.7469,1.747,1.7469,1.74699,10938243.0
2009-12-04 06:31:00,1.74692,1.74724,1.74692,1.74724,7095254.0
2009-12-04 06:32:00,1.74729,1.74732,1.74709,1.74709,12432546.0
2009-12-04 06:33:00,1.74717,1.74717,1.74695,1.74695,7927776.0
2009-12-04 06:34:00,1.74685,1.74687,1.74659,1.74687,42940086.0
2009-12-04 06:35:00,1.74688,1.74699,1.74679,1.74699,7482449.0
2009-12-04 06:36:00,1.74694,1.74694,1.74669,1.74687,9185792.0
2009-12-04 06:37:00,1.74684,1.74713,1.74684,1.74697,12664495.0
2009-12-04 06:38:00,1.74706,1.7471,1.74695,1.747,7441851.0
2009-12-04 06:39:00,1.74694,1.74694,1.74688,1.74692,10553864.0
2009-12-04 06:40:00,1.74688,1.74709,1.74687,1.74709,7122850.0
2009-12-04 06:41:00,1.74708,1.74708,1.74698,1.74701,7785528.0
2009-12-04 06:42:00,1.74694,1.74707,1.74672,1.74684,13123927.0
2009-12-04 06:43:00,1.74695,1.74707,1.74693,1.74705,10323212.0
2009-12-04 06:44:00,1.74705,1.74715,1.74704,1.74704,11065751.0
2009-12-04 06:45:00,1.74706,1.74706,1.747,1.747,7215516.0
2009-12-04 06:46:00,1.74703,1.74706,1.74695,1.74705,5157446.0
2009-12-04 06:47:00,1.74703,1.74707,1.74697,1.74707,77054925.0
2009-12-04 06:48:00,1.74706,1.74708,1.74679,1.74692,7712245.0
2009-12-04 06:49:00,1.74685,1.74689,1.74663,1.74689,8501479.0
2009-12-04 06:50:00,1.74689,1.7469,1.74672,1.74672,39697372.0
2009-12-04 06:51:00,1.74676,1.74697,1.74676,1.7469,6303496.0
2009-12-04 06:52:00,1.74693,1.74693,1.74682,1.74686,5682595.0
2009-12-04 06:53:00,1.74678,1.74678,1.74629,1.74671,10758752.0
2009-12-04 06:54:00,1.74674,1.74675,1.74664,1.74675,6426513.0
2009-12-04 06:55:00,1.74674,1.74676,1.74669,1.74676,4608220.0
2009-12-04 06:56:00,1.7467,1.74675,1.74651,1.74661,7613178.0
2009-12-04 06:57:00,1.74661,1.74661,1.74647,1.74656,11124533.0
2009-12-04 06:58:00,1.74659,1.74662,1.7465,1.7466,7638108.0
2009-12-04 06:59:00,1.74657,1.74667,1.74637,1.74667,8111810.0
2009-12-04 07:00:00,1.74656,1.74656,1.74615,1.74615,6187748.0
2009-12-04 07:01:00,1.7461,1.7461,1.74586,1.74586,10803744.0
2009-12-04 07:02:00,1.74578,1.74579,1.74563,1.74564,9511658.0
2009-12-04 07:03:00,1.74552,1.74553,1.74524,1.74553,3589239.0
2009-12-04 07:04:00,1.7456,1.74563,1.74553,1.74563,10972030.0
2009-12-04 07:05:00,1.74563,1.7458,1.74563,1.74566,11286723.0
2009-12-04 07:06:00,1.7456,1.74568,1.74553,1.74556,15664263.0
2009-12-04 07:07:00,1.74558,1.74561,1.74526,1.74526,14443668.0
2009-12-04 07:08:00,1.74543,1.74551,1.74537,1.74537,51919029.0
2009-12-04 07:09:00,1.74543,1.74563,1.74543,1.74563,41151726.0
2009-12-04 07:10:00,1.74568,1.74578,1.74568,1.74568,6163957.0
2009-12-04 07:11:00,1.74576,1.74576,1.74558,1.74574,12947435.0
2009-12-04 07:12:00,1.74574,1.74579,1.74573,1.74573,10719353.0
2009-12-04 07:13:00,1.74567,1.74567,1.74555,1.74558,7018023.0
2009-12-04 07:14:00,1.74537,1.74545,1.74528,1.74541,4190813.0
2009-12-04 07:15:00,1.74562,1.74583,1.74562,1.74583,4330827.0
2009-12-04 07:16:00,1.74586,1.74597,1.74586,1.74593,22464936.0
2009-12-04 07:17:00,1.74591,1.74592,1.74581,1.74581,5507408.0
2009-12-04 07:18:00,1.74584,1.7459,1.74578,1.74578,8071139.0
2009-12-04 07:19:00,1.74575,1.74579,1.74569,1.74575,6753629.0
2009-12-04 07:20:00,1.74568,1.74585,1.74568,1.74575,8157405.0
2009-12-04 07:21:00,1.74575,1.74578,1.74559,1.74559,6292816.0
2009-12-04 07:22:00,1.74563,1.74563,1.74544,1.74544,10121220.0
2009-12-04 07:23:00,1.74552,1.74555,1.74539,1.74555,10727821.0
2009-12-04 07:24:00,1.7455,1.74553,1.74535,1.74535,48571140.0
2009-12-04 07:25:00,1.74535,1.74536,1.74531,1.74536,6324181.0
2009-12-04 07:26:00,1.7453,1.7453,1.74498,1.74525,6909377.0
2009-12-04 07:27:00,1.74531,1.74553,1.74531,1.74553,8184466.0
2009-12-04 07:28:00,1.7456,1.7458,1.7456,1.74575,8125765.0
2009-12-04 07:29:00,1.74581,1.74581,1.74563,1.74577,6855269.0
2009-12-04 07:30:00,1.74575,1.74575,1.74429,1.7457,14237263.0
2009-12-04 07:31:00,1.74569,1.74582,1.74569,1.74576,7137435.0
2009-12-04 07:32:00,1.7457,1.7457,1.7456,1.74564,26847387.0
2009-12-04 07:33:00,1.74551,1.74551,1.74526,1.74538,7523140.0
2009-12-04 07:34:00,1.74545,1.74556,1.7454,1.74556,5365918.0
2009-12-04 07:35:00,1.74556,1.74579,1.74415,1.74579,8279320.0
2009-12-04 07:36:00,1.7458,1.74601,1.74569,1.746,9376946.0
2009-12-04 07:37:00,1.74602,1.74612,1.74567,1.74603,12637369.0
2009-12-04 07:38:00,1.74606,1.74636,1.74606,1.74635,9723952.0
2009-12-04 07:39:00,1.74633,1.74658,1.7463,1.74657,10674386.0
2009-12-04 07:40:00,1.74657,1.74686,1.74657,1.74684,26371080.0
2009-12-04 07:41:00,1.74674,1.74674,1.74645,1.74661,7725380.0
2009-12-04 07:42:00,1.74665,1.74708,1.7463,1.74708,9539057.0
2009-12-04 07:43:00,1.74683,1.74707,1.74669,1.74695,7559018.0
2009-12-04 07:44:00,1.74691,1.74691,1.74677,1.74677,5071933.0
2009-12-04 07:45:00,1.74681,1.74681,1.74648,1.74681,6721038.0
2009-12-04 07:46:00,1.74671,1.74687,1.74655,1.74687,5614865.0
2009-12-04 07:47:00,1.74687,1.74689,1.7468,1.74689,25091448.0
2009-12-04 07:48:00,1.74684,1.74692,1.74682,1.74691,14068495.0
2009-12-04 07:49:00,1.74689,1.74692,1.74671,1.74671,12923040.0
2009-12-04 07:50:00,1.7467,1.74687,1.7467,1.74687,5109553.0
2009-12-04 07:51:00,1.74684,1.74696,1.74684,1.74695,6503554.0
2009-12-04 07:52:00,1.74694,1.74698,1.74694,1.74694,5659730.0
2009-12-04 07:53:00,1.74684,1.74684,1.74667,1.74669,6316585.0
2009-12-04 07:54:00,1.74666,1.74674,1.74664,1.74671,16789275.0
2009-12-04 07:55:00,1.74666,1.74666,1.74654,1.74656,6465392.0
2009-12-04 07:56:00,1.74653,1.74663,1.74647,1.7466,7558578.0
2009-12-04 07:57:00,1.74649,1.74673,1.74618,1.74673,15713707.0
2009-12-04 07:58:00,1.74685,1.74707,1.74685,1.74707,6397779.0
2009-12-04 07:59:00,1.74717,1.74739,1.74717,1.74739,13741623.0
2009-12-04 08:00:00,1.74728,1.74728,1.74698,1.74698,6049966.0
2009-12-04 08:01:00,1.74694,1.747,1.74693,1.747,7101232.0
2009-12-04 08:02:00,1.74716,1.74734,1.74716,1.74734,8077023.0
2009-12-04 08:03:00,1.74726,1.74726,1.74705,1.74705,9326404.0
2009-12-04 08:04:00,1.74712,1.74712,1.74701,1.74701,53746070.0
2009-12-04 08:05:00,1.74707,1.74708,1.74664,1.74664,6113769.0
2009-12-04 08:06:00,1.74681,1.74686,1.74669,1.74669,4723182.0
2009-12-04 08:07:00,1.74653,1.74664,1.74644,1.74662,6143005.0
2009-12-04 08:08:00,1.74672,1.74684,1.74672,1.74684,11692377.0
2009-12-04 08:09:00,1.74674,1.74686,1.74657,1.74667,13473376.0
2009-12-04 08:10:00,1.74682,1.74692,1.74659,1.74659,5632884.0
2009-12-04 08:11:00,1.74668,1.74692,1.74668,1.7469,9135226.0
2009-12-04 08:12:00,1.74684,1.74684,1.74644,1.74657,7065922.0
2009-12-04 08:13:00,1.74643,1.74643,1.74609,1.74609,27260548.0
2009-12-04 08:14:00,1.74614,1.74634,1.74592,1.74627,16487356.0
2009-12-04 08:15:00,1.7463,1.74646,1.74628,1.74633,24069144.0
2009-12-04 08:16:00,1.74638,1.74643,1.74627,1.74634,14617208.0
2009-12-04 08:17:00,1.74637,1.74644,1.74626,1.74644,10114904.0
2009-12-04 08:18:00,1.74649,1.74652,1.74643,1.74643,10340501.0
2009-12-04 08:19:00,1.74645,1.74656,1.74636,1.74656,7996227.0
2009-12-04 08:20:00,1.74654,1.74676,1.74646,1.74676,11341605.0
2009-12-04 08:21:00,1.7469,1.74701,1.7469,1.74701,7929585.0
2009-12-04 08:22:00,1.74657,1.74707,1.74657,1.74704,9505028.0
2009-12-04 08:23:00,1.74705,1.74712,1.74685,1.74712,13798532.0
2009-12-04 08:24:00,1.74712,1.74717,1.74696,1.74701,9682404.0
2009-12-04 08:25:00,1.74703,1.74713,1.74699,1.74699,8090698.0
2009-12-04 08:26:00,1.74693,1.7472,1.74676,1.7472,12074876.0
2009-12-04 08:27:00,1.74719,1.74736,1.74719,1.74736,10763293.0
2009-12-04 08:28:00,1.74734,1.74746,1.74725,1.74746,4418013.0
2009-12-04 08:29:00,1.74748,1.74748,1.74724,1.74724,6953892.0
2009-12-04 08:30:00,1.74719,1.74722,1.74716,1.74716,18070472.0
2009-12-04 08:31:00,1.74719,1.74748,1.74719,1.74748,10240435.0
2009-12-04 08:32:00,1.74733,1.74748,1.74733,1.74748,7870198.0
2009-12-04 08:33:00,1.7474,1.74747,1.74739,1.74747,35601300.0
2009-12-04 08:34:00,1.74751,1.74751,1.74723,1.74723,5641737.0
2009-12-04 08:35:00,1.74723,1.74724,1.74704,1.74709,11226632.0
2009-12-04 08:36:00,1.74705,1.74705,1.74691,1.74691,6576418.0
2009-12-04 08:37:00,1.74691,1.74691,1.74647,1.74676,4660317.0
2009-12-04 08:38:00,1.74674,1.74702,1.74669,1.74702,7249435.0
2009-12-04 08:39:00,1.74709,1.74722,1.74701,1.74722,6019406.0
2009-12-04 08:40:00,1.74725,1.7474,1.74591,1.74591,6266498.0
2009-12-04 08:41:00,1.74733,1.74747,1.74733,1.74747,6676475.0
2009-12-04 08:42:00,1.74748,1.74754,1.74741,1.74754,8320565.0
2009-12-04 08:43:00,1.74749,1.74755,1.74735,1.74738,58161246.0
2009-12-04 08:44:00,1.7474,1.7474,1.74722,1.74722,8551234.0
2009-12-04 08:45:00,1.74727,1.74727,1.74707,1.74707,17315582.0
2009-12-04 08:46:00,1.74699,1.74717,1.74699,1.74717,11257580.0
2009-12-04 08:47:00,1.74715,1.74721,1.74683,1.74721,20922835.0
2009-12-04 08:48:00,1.74723,1.74727,1.74711,1.74711,10716922.0
2009-12-04 08:49:00,1.74718,1.74729,1.74718,1.74721,5061473.0
2009-12-04 08:50:00,1.74721,1.74724,1.74711,1.74724,7086439.0
2009-12-04 08:51:00,1.74733,1.74759,1.74733,1.74759,6078624.0
2009-12-04 08:52:00,1.74769,1.74781,1.7476,1.74763,9324246.0
2009-12-04 08:53:00,1.74785,1.74789,1.74774,1.74789,10458260.0
2009-12-04 08:54:00,1.74793,1.74799,1.74747,1.74799,9028562.0
2009-12-04 08:55:00,1.74801,1.74801,1.74766,1.74766,5822648.0
2009-12-04 08:56:00,1.74762,1.74762,1.74734,1.74741,28726727.0
2009-12-04 08:57:00,1.7474,1.7474,1.74704,1.74704,7478935.0
2009-12-04 08:58:00,1.74696,1.74696,1.74674,1.74691,8327770.0
2009-12-04 08:59:00,1.74702,1.74721,1.74702,1.74719,5226033.0
2009-12-04 09:00:00,1.74731,1.74743,1.74719,1.74743,9433266.0
2009-12-04 09:01:00,1.74745,1.74813,1.74745,1.74813,20526065.0
2009-12-04 09:02:00,1.74807,1.74831,1.74807,1.74831,12004692.0
2009-12-04 09:03:00,1.74833,1.74858,1.74833,1.74858,62419896.0
2009-12-04 09:04:00,1.74841,1.74859,1.74837,1.74845,9191147.0
2009-12-04 09:05:00,1.74841,1.74841,1.74802,1.74837,9468988.0
2009-12-04 09:06:00,1.74843,1.74843,1.74828,1.74831,7149037.0
2009-12-04 09:07:00,1.74826,1.74829,1.74823,1.74823,7212893.0
2009-12-04 09:08:00,1.74829,1.74829,1.74818,1.74821,6813352.0
2009-12-04 09:09:00,1.74813,1.74814,1.74791,1.74811,34122033.0
2009-12-04 09:10:00,1.74816,1.74838,1.74816,1.7483,5252093.0
2009-12-04 09:11:00,1.74832,1.74869,1.74832,1.74869,12771484.0
2009-12-04 09:12:00,1.74868,1.74911,1.74867,1.7491,29946219.0
2009-12-04 09:13:00,1.74906,1.74909,1.74894,1.74898,8802966.0
2009-12-04 09:14:00,1.74884,1.74884,1.74864,1.7487,9237766.0
2009-12-04 09:15:00,1.74865,1.74865,1.74833,1.74833,50728366.0
2009-12-04 09:16:00,1.7483,1.74856,1.7483,1.74856,11669636.0
2009-12-04 09:17:00,1.74851,1.74851,1.74817,1.74825,7367814.0
2009-12-04 09:18:00,1.74825,1.74834,1.74824,1.74834,20238060.0
2009-12-04 09:19:00,1.74849,1.74868,1.74838,1.74838,11505566.0
2009-12-04 09:20:00,1.74836,1.74837,1.74816,1.74816,7196272.0
2009-12-04 09:21:00,1.7481,1.7481,1.74782,1.74809,9410116.0
2009-12-04 09:22:00,1.74813,1.74823,1.74807,1.74823,9591094.0
2009-12-04 09:23:00,1.74824,1.74824,1.74809,1.74812,7162654.0
2009-12-04 09:24:00,1.74801,1.74801,1.74782,1.74794,62375886.0
2009-12-04 09:25:00,1.74799,1.74799,1.74779,1.74779,10376819.0
2009-12-04 09:26:00,1.74768,1.74771,1.74756,1.74771,60634946.0
2009-12-04 09:27:00,1.74774,1.74784,1.74773,1.74784,46149100.0
2009-12-04 09:28:00,1.7479,1.74805,1.7479,1.74805,5516589.0
2009-12-04 09:29:00,1.74806,1.74806,1.7478,1.7478,8367665.0
2009-12-04 09:30:00,1.74783,1.74783,1.74763,1.74776,7280968.0
2009-12-04 09:31:00,1.74777,1.74826,1.74762,1.74826,13687183.0
2009-12-04 09:32:00,1.74833,1.74848,1.74833,1.74848,5769777.0
2009-12-04 09:33:00,1.74847,1.74865,1.74847,1.74861,7932762.0
2009-12-04 09:34:00,1.74868,1.74878,1.74868,1.74878,4844750.0
2009-12-04 09:35:00,1.74872,1.7489,1.74872,1.74889,7344687.0
2009-12-04 09:36:00,1.74894,1.74908,1.74894,1.74908,5504610.0
2009-12-04 09:37:00,1.74905,1.74941,1.74904,1.74941,14846859.0
2009-12-04 09:38:00,1.74913,1.74913,1.74892,1.74899,15706980.0
2009-12-04 09:39:00,1.74901,1.74909,1.74891,1.74906,7081949.0
2009-12-04 09:40:00,1.74909,1.74934,1.74908,1.74934,6104469.0
2009-12-04 09:41:00,1.74938,1.7495,1.74938,1.74944,15669003.0
2009-12-04 09:42:00,1.74947,1.74967,1.74935,1.74967,6755221.0
2009-12-04 09:43:00,1.74978,1.74996,1.74978,1.74982,6069630.0
2009-12-04 09:44:00,1.74987,1.7503,1.74987,1.75027,39604118.0
2009-12-04 09:45:00,1.75032,1.75048,1.75032,1.75048,7501485.0
2009-12-04 09:46:00,1.75048,1.75064,1.75047,1.75064,10887325.0
2009-12-04 09:47:00,1.75064,1.75073,1.75064,1.75073,5286568.0
2009-12-04 09:48:00,1.7508,1.75094,1.75072,1.75094,10634165.0
2009-12-04 09:49:00,1.75096,1.75112,1.75095,1.75112,6419833.0
2009-12-04 09:50:00,1.75129,1.75161,1.75127,1.75161,9198529.0
2009-12-04 09:51:00,1.75164,1.75164,1.75141,1.75141,6645085.0
2009-12-04 09:52:00,1.75148,1.75165,1.75147,1.75165,7696486.0
2009-12-04 09:53:00,1.75167,1.75189,1.75167,1.75182,48301300.0
2009-12-04 09:54:00,1.75184,1.75184,1.75143,1.75172,6216257.0
2009-12-04 09:55:00,1.75177,1.75177,1.75138,1.75164,6373529.0
2009-12-04 09:56:00,1.75166,1.75166,1.75148,1.75152,12597926.0
2009-12-04 09:57:00,1.7515,1.75172,1.7515,1.75169,6896326.0
2009-12-04 09:58:00,1.75165,1.75184,1.75157,1.75158,9543314.0
2009-12-04 09:59:00,1.75151,1.75151,1.75113,1.75127,13317451.0
2009-12-04 10:00:00,1.75125,1.75125,1.75036,1.75059,36900710.0
2009-12-04 10:01:00,1.75066,1.75066,1.75051,1.75061,8277075.0
2009-12-04 10:02:00,1.75072,1.75092,1.75072,1.75092,6806093.0
2009-12-04 10:03:00,1.75094,1.75108,1.75094,1.75104,6545734.0
2009-12-04 10:04:00,1.75109,1.75123,1.75109,1.75123,9097385.0
2009-12-04 10:05:00,1.75128,1.75215,1.75127,1.75215,27808560.0
2009-12-04 10:06:00,1.75203,1.75221,1.75203,1.75207,5229412.0
2009-12-04 10:07:00,1.7521,1.7521,1.75188,1.75188,7437882.0
2009-12-04 10:08:00,1.75183,1.75197,1.75183,1.75197,6642956.0
2009-12-04 10:09:00,1.75197,1.75267,1.75197,1.75259,30519567.0
2009-12-04 10:10:00,1.75268,1.75283,1.75265,1.75279,4347231.0
2009-12-04 10:11:00,1.75274,1.75274,1.75254,1.75268,6835949.0
2009-12-04 10:12:00,1.75274,1.75287,1.75266,1.75278,5706949.0
2009-12-04 10:13:00,1.75287,1.75312,1.75287,1.75312,3604951.0
2009-12-04 10:14:00,1.75316,1.75403,1.75316,1.75403,62953771.0
2009-12-04 10:15:00,1.7541,1.75414,1.75365,1.75401,4378644.0
2009-12-04 10:16:00,1.75401,1.75401,1.75354,1.75354,25178090.0
2009-12-04 10:17:00,1.75355,1.75356,1.75349,1.75356,7575946.0
2009-12-04 10:18:00,1.75355,1.7537,1.75352,1.75365,60489747.0
2009-12-04 10:19:00,1.75366,1.75383,1.75352,1.75383,108256791.0
2009-12-04 10:20:00,1.75389,1.75411,1.75384,1.75411,7641780.0
2009-12-04 10:21:00,1.75406,1.75414,1.75399,1.75402,10440520.0
2009-12-04 10:22:00,1.754,1.75406,1.75377,1.75406,5376112.0
2009-12-04 10:23:00,1.75398,1.7542,1.75398,1.75412,8780289.0
2009-12-04 10:24:00,1.75414,1.75449,1.75413,1.75449,8539834.0
2009-12-04 10:25:00,1.75446,1.75465,1.75446,1.75465,6200523.0
2009-12-04 10:26:00,1.75469,1.75541,1.75469,1.75541,34678044.0
2009-12-04 10:27:00,1.75543,1.75564,1.75535,1.75558,8086613.0
2009-12-04 10:28:00,1.75566,1.75575,1.75566,1.75575,8277875.0
2009-12-04 10:29:00,1.75577,1.75598,1.75577,1.75598,7402276.0
2009-12-04 10:30:00,1.756,1.7561,1.756,1.75605,7484100.0
2009-12-04 10:31:00,1.7561,1.75673,1.7561,1.75661,37332528.0
2009-12-04 10:32:00,1.75649,1.75649,1.75605,1.75609,14369421.0
2009-12-04 10:33:00,1.75602,1.75624,1.75602,1.75624,11278492.0
2009-12-04 10:34:00,1.75629,1.75633,1.7562,1.7562,5908306.0
2009-12-04 10:35:00,1.75621,1.75623,1.75604,1.75623,6913674.0
2009-12-04 10:36:00,1.7562,1.75632,1.75587,1.75632,6731189.0
2009-12-04 10:37:00,1.75626,1.75648,1.75626,1.75648,4090856.0
2009-12-04 10:38:00,1.75653,1.75667,1.75645,1.75667,6597672.0
2009-12-04 10:39:00,1.75663,1.7567,1.75655,1.75665,11921773.0
2009-12-04 10:40:00,1.75661,1.75661,1.75628,1.75628,48579024.0
2009-12-04 10:41:00,1.75623,1.75629,1.75623,1.75626,5486214.0
2009-12-04 10:42:00,1.75628,1.75629,1.75603,1.75603,83905560.0
2009-12-04 10:43:00,1.75604,1.75604,1.75579,1.75579,9616197.0
2009-12-04 10:44:00,1.75569,1.75578,1.75569,1.75569,3046481.0
2009-12-04 10:45:00,1.75572,1.75572,1.75555,1.75555,8418092.0
2009-12-04 10:46:00,1.75558,1.75558,1.75538,1.75538,9814540.0
2009-12-04 10:47:00,1.75544,1.75544,1.75525,1.75525,8951776.0
2009-12-04 10:48:00,1.75527,1.75527,1.75515,1.75516,8660002.0
2009-12-04 10:49:00,1.75511,1.75511,1.75409,1.75409,78410638.0
2009-12-04 10:50:00,1.75407,1.75408,1.75381,1.75381,9090650.0
2009-12-04 10:51:00,1.75391,1.75391,1.75365,1.75365,11277171.0
2009-12-04 10:52:00,1.75373,1.75373,1.75323,1.75341,40952488.0
2009-12-04 10:53:00,1.75345,1.75365,1.75345,1.75365,5301000.0
2009-12-04 10:54:00,1.75367,1.75384,1.75365,1.75384,9460480.0
2009-12-04 10:55:00,1.7537,1.75406,1.7537,1.75406,9561704.0
2009-12-04 10:56:00,1.75395,1.75395,1.75375,1.75379,5174947.0
2009-12-04 10:57:00,1.75391,1.75431,1.75391,1.75431,10723918.0
2009-12-04 10:58:00,1.75434,1.75451,1.75426,1.75426,99646733.0
2009-12-04 10:59:00,1.75413,1.75413,1.75372,1.75372,11097904.0
2009-12-04 11:00:00,1.75361,1.75361,1.75344,1.75354,24549312.0
2009-12-04 11:01:00,1.75362,1.75384,1.75355,1.75384,14326603.0
2009-12-04 11:02:00,1.75378,1.75383,1.7537,1.7537,10722615.0
2009-12-04 11:03:00,1.75381,1.75396,1.75381,1.75392,6958340.0
2009-12-04 11:04:00,1.75421,1.75426,1.75404,1.75404,8452307.0
2009-12-04 11:05:00,1.75398,1.75401,1.75388,1.75388,4171170.0
2009-12-04 11:06:00,1.75388,1.75388,1.75366,1.75366,8205819.0
2009-12-04 11:07:00,1.75369,1.75369,1.75312,1.75348,14752646.0
2009-12-04 11:08:00,1.75346,1.75347,1.753,1.753,43250532.0
2009-12-04 11:09:00,1.75302,1.75333,1.75302,1.75333,9305131.0
2009-12-04 11:10:00,1.75333,1.75357,1.75333,1.75353,11432921.0
2009-12-04 11:11:00,1.75357,1.75378,1.75357,1.75378,9581271.0
2009-12-04 11:12:00,1.75377,1.75402,1.75374,1.75389,6104850.0
2009-12-04 11:13:00,1.75375,1.75375,1.75357,1.75357,4055564.0
2009-12-04 11:14:00,1.7535,1.75368,1.7535,1.75368,30350406.0
2009-12-04 11:15:00,1.75366,1.75372,1.75359,1.7536,60587460.0
2009-12-04 11:16:00,1.75368,1.75384,1.75366,1.75384,6779195.0
2009-12-04 11:17:00,1.75392,1.75402,1.75371,1.75371,11807776.0
2009-12-04 11:18:00,1.75359,1.75361,1.75352,1.75354,7092632.0
2009-12-04 11:19:00,1.75357,1.75357,1.75335,1.75345,6094467.0
2009-12-04 11:20:00,1.75341,1.75346,1.7532,1.75346,6696318.0
2009-12-04 11:21:00,1.75354,1.75354,1.75338,1.75338,6857028.0
2009-12-04 11:22:00,1.75313,1.75338,1.75312,1.75338,5814367.0
2009-12-04 11:23:00,1.75337,1.75337,1.75285,1.75285,5748578.0
2009-12-04 11:24:00,1.75291,1.75309,1.75291,1.75309,69083988.0
2009-12-04 11:25:00,1.75311,1.75323,1.75304,1.75323,4582676.0
2009-12-04 11:26:00,1.75326,1.75345,1.75325,1.75336,56958336.0
2009-12-04 11:27:00,1.75332,1.75332,1.75276,1.75276,7012086.0
2009-12-04 11:28:00,1.75265,1.75273,1.75256,1.75269,12050402.0
2009-12-04 11:29:00,1.75276,1.75281,1.75276,1.75277,4693630.0
2009-12-04 11:30:00,1.75299,1.75324,1.75299,1.75324,7052327.0
2009-12-04 11:31:00,1.75326,1.75326,1.75294,1.75294,7925363.0
2009-12-04 11:32:00,1.75295,1.75295,1.75254,1.75254,12056267.0
2009-12-04 11:33:00,1.75253,1.75253,1.75233,1.75233,9962100.0
2009-12-04 11:34:00,1.75228,1.75231,1.75208,1.75219,7576022.0
2009-12-04 11:35:00,1.75216,1.75216,1.75191,1.75191,7978369.0
2009-12-04 11:36:00,1.75203,1.75203,1.75174,1.7519,10907651.0
2009-12-04 11:37:00,1.75202,1.75232,1.75202,1.75232,3801516.0
2009-12-04 11:38:00,1.7523,1.75231,1.75209,1.75223,8194677.0
2009-12-04 11:39:00,1.75223,1.75234,1.75203,1.75203,7644910.0
2009-12-04 11:40:00,1.75207,1.75226,1.75207,1.75225,6425230.0
2009-12-04 11:41:00,1.75224,1.75246,1.75223,1.75246,14201457.0
2009-12-04 11:42:00,1.75253,1.75266,1.75253,1.75256,7036335.0
2009-12-04 11:43:00,1.75247,1.75265,1.75247,1.75254,6988361.0
2009-12-04 11:44:00,1.75247,1.75255,1.75247,1.75248,8332081.0
2009-12-04 11:45:00,1.75252,1.75289,1.75252,1.75289,9345609.0
2009-12-04 11:46:00,1.75296,1.7531,1.75296,1.7531,8395600.0
2009-12-04 11:47:00,1.75314,1.75314,1.7529,1.75302,10174086.0
2009-12-04 11:48:00,1.75312,1.75312,1.7528,1.75287,3695777.0
2009-12-04 11:49:00,1.75282,1.75285,1.75265,1.75265,14167791.0
2009-12-04 11:50:00,1.75271,1.75296,1.75271,1.75296,8217121.0
2009-12-04 11:51:00,1.75297,1.75306,1.75288,1.75306,9002284.0
2009-12-04 11:52:00,1.75307,1.75307,1.75284,1.75289,9828077.0
2009-12-04 11:53:00,1.7529,1.75308,1.7529,1.75307,11916591.0
2009-12-04 11:54:00,1.75307,1.75319,1.75297,1.75297,52185574.0
2009-12-04 11:55:00,1.75289,1.75289,1.75262,1.75262,4625029.0
2009-12-04 11:56:00,1.75255,1.75266,1.75235,1.75253,46094272.0
2009-12-04 11:57:00,1.7526,1.75262,1.75242,1.75242,51824685.0
2009-12-04 11:58:00,1.75235,1.75248,1.75235,1.75242,5692321.0
2009-12-04 11:59:00,1.75231,1.75231,1.75197,1.75197,7322545.0
2009-12-04 12:00:00,1.75214,1.75234,1.75214,1.75234,18986912.0
2009-12-04 12:01:00,1.75233,1.75271,1.75233,1.7527,13774506.0
2009-12-04 12:02:00,1.75282,1.75286,1.75277,1.75282,11117472.0
2009-12-04 12:03:00,1.75286,1.75315,1.75273,1.75315,10057311.0
2009-12-04 12:04:00,1.7531,1.75326,1.7531,1.75326,9019109.0
2009-12-04 12:05:00,1.75331,1.75337,1.75322,1.75333,8087640.0
2009-12-04 12:06:00,1.75344,1.75353,1.7534,1.75341,20405485.0
2009-12-04 12:07:00,1.75345,1.75345,1.75336,1.75336,6971044.0
2009-12-04 12:08:00,1.75329,1.75329,1.75317,1.75317,7308568.0
2009-12-04 12:09:00,1.75312,1.75318,1.75297,1.75317,9706954.0
2009-12-04 12:10:00,1.75319,1.75352,1.75319,1.75351,48240190.0
2009-12-04 12:11:00,1.75358,1.75367,1.75349,1.75349,7896865.0
2009-12-04 12:12:00,1.75339,1.75339,1.7532,1.75325,35726724.0
2009-12-04 12:13:00,1.75315,1.75315,1.75289,1.75301,13441450.0
2009-12-04 12:14:00,1.75312,1.75323,1.753,1.753,10878731.0
2009-12-04 12:15:00,1.75313,1.75317,1.75309,1.75317,17521601.0
2009-12-04 12:16:00,1.75316,1.75327,1.75316,1.75326,7829276.0
2009-12-04 12:17:00,1.75331,1.7534,1.75331,1.75336,8383781.0
2009-12-04 12:18:00,1.75349,1.75379,1.75349,1.75379,9247896.0
2009-12-04 12:19:00,1.75382,1.75382,1.75371,1.75371,10158913.0
2009-12-04 12:20:00,1.75368,1.75368,1.75343,1.75347,6950978.0
2009-12-04 12:21:00,1.75356,1.75356,1.75331,1.75339,11476390.0
2009-12-04 12:22:00,1.75332,1.75339,1.75328,1.75328,51512940.0
2009-12-04 12:23:00,1.75329,1.75329,1.75178,1.75318,6142914.0
2009-12-04 12:24:00,1.75336,1.75342,1.75334,1.75335,5078157.0
2009-12-04 12:25:00,1.75327,1.75327,1.75304,1.75304,6575380.0
2009-12-04 12:26:00,1.75305,1.75305,1.75293,1.75293,14106340.0
2009-12-04 12:27:00,1.75283,1.75286,1.75272,1.75274,7612795.0
2009-12-04 12:28:00,1.75129,1.75262,1.75129,1.75249,8566796.0
2009-12-04 12:29:00,1.75249,1.75249,1.75226,1.75226,13175456.0
2009-12-04 12:30:00,1.7523,1.75263,1.7523,1.75255,11093759.0
2009-12-04 12:31:00,1.75252,1.75285,1.75252,1.75285,9895407.0
2009-12-04 12:32:00,1.7529,1.75332,1.7529,1.75332,33356708.0
2009-12-04 12:33:00,1.75337,1.75348,1.75308,1.75346,6299101.0
2009-12-04 12:34:00,1.7533,1.7533,1.75315,1.75315,9458078.0
2009-12-04 12:35:00,1.75313,1.7535,1.75301,1.7535,7767513.0
2009-12-04 12:36:00,1.75357,1.7537,1.75347,1.7537,11745056.0
2009-12-04 12:37:00,1.75384,1.75402,1.75384,1.75402,38575361.0
2009-12-04 12:38:00,1.75399,1.75416,1.75396,1.75396,9278743.0
2009-12-04 12:39:00,1.7539,1.75397,1.75385,1.75388,9417923.0
2009-12-04 12:40:00,1.75395,1.75412,1.75395,1.75412,8847934.0
2009-12-04 12:41:00,1.75416,1.75433,1.75416,1.75433,8722965.0
2009-12-04 12:42:00,1.75439,1.75459,1.75439,1.7544,9044758.0
2009-12-04 12:43:00,1.75433,1.75437,1.75423,1.75437,8236379.0
2009-12-04 12:44:00,1.75436,1.7545,1.75436,1.75438,8592332.0
2009-12-04 12:45:00,1.75438,1.75438,1.75416,1.75416,6666405.0
2009-12-04 12:46:00,1.75418,1.75431,1.75411,1.75411,6346202.0
2009-12-04 12:47:00,1.75398,1.75427,1.75398,1.75427,9936495.0
2009-12-04 12:48:00,1.75429,1.75438,1.75429,1.75438,16975959.0
2009-12-04 12:49:00,1.75449,1.75464,1.75449,1.75464,7601010.0
2009-12-04 12:50:00,1.75466,1.75492,1.75466,1.75483,32889680.0
2009-12-04 12:51:00,1.75471,1.75471,1.75449,1.75449,6769000.0
2009-12-04 12:52:00,1.75449,1.75468,1.75445,1.75468,9373754.0
2009-12-04 12:53:00,1.75461,1.75461,1.7544,1.75452,12386598.0
2009-12-04 12:54:00,1.75455,1.75476,1.75453,1.75474,24178242.0
2009-12-04 12:55:00,1.75465,1.75488,1.75465,1.75488,7964566.0
2009-12-04 12:56:00,1.75497,1.75497,1.7548,1.75491,13687344.0
2009-12-04 12:57:00,1.75487,1.75487,1.7545,1.75456,7907657.0
2009-12-04 12:58:00,1.75473,1.75487,1.75457,1.75466,35791577.0
2009-12-04 12:59:00,1.75456,1.75456,1.75427,1.75427,7746935.0
2009-12-04 13:00:00,1.7541,1.75423,1.75409,1.75416,7507534.0
2009-12-04 13:01:00,1.7541,1.7541,1.75393,1.75399,5494174.0
2009-12-04 13:02:00,1.75388,1.75392,1.75368,1.75377,11841034.0
2009-12-04 13:03:00,1.7537,1.75383,1.75362,1.75369,36769379.0
2009-12-04 13:04:00,1.75363,1.75387,1.75363,1.75371,10126926.0
2009-12-04 13:05:00,1.75388,1.75405,1.75388,1.75405,4126515.0
2009-12-04 13:06:00,1.75406,1.75422,1.75406,1.75414,9149705.0
2009-12-04 13:07:00,1.75427,1.75439,1.75426,1.75439,5844653.0
2009-12-04 13:08:00,1.75435,1.75455,1.75417,1.75417,13619651.0
2009-12-04 13:09:00,1.7546,1.75475,1.7545,1.7545,6817187.0
2009-12-04 13:10:00,1.75445,1.7546,1.75445,1.7546,26854875.0
2009-12-04 13:11:00,1.75456,1.75474,1.75447,1.75474,14657244.0
2009-12-04 13:12:00,1.75478,1.75489,1.75473,1.7548,12927956.0
2009-12-04 13:13:00,1.75468,1.75473,1.75451,1.75455,9978727.0
2009-12-04 13:14:00,1.75441,1.75445,1.75428,1.75432,7091402.0
2009-12-04 13:15:00,1.75429,1.75429,1.75384,1.75421,4459784.0
2009-12-04 13:16:00,1.75431,1.75431,1.75405,1.75429,6569357.0
2009-12-04 13:17:00,1.75446,1.7546,1.7543,1.7546,10089038.0
2009-12-04 13:18:00,1.75471,1.75477,1.75466,1.75477,15057435.0
2009-12-04 13:19:00,1.75484,1.75489,1.75476,1.75484,10020154.0
2009-12-04 13:20:00,1.75481,1.75481,1.75454,1.75466,25046550.0
2009-12-04 13:21:00,1.75457,1.7546,1.75448,1.75448,5389192.0
2009-12-04 13:22:00,1.75446,1.75446,1.7542,1.75423,20037840.0
2009-12-04 13:23:00,1.75417,1.75418,1.75357,1.75397,6438488.0
2009-12-04 13:24:00,1.75373,1.75408,1.75373,1.75407,6139443.0
2009-12-04 13:25:00,1.75416,1.75418,1.75405,1.75418,7673848.0
2009-12-04 13:26:00,1.75421,1.75441,1.7542,1.75437,11446163.0
2009-12-04 13:27:00,1.75441,1.75442,1.75423,1.75438,6561455.0
2009-12-04 13:28:00,1.75425,1.75437,1.75425,1.75434,8044753.0
2009-12-04 13:29:00,1.75432,1.75432,1.75416,1.75416,7286087.0
2009-12-04 13:30:00,1.75406,1.75406,1.75373,1.75373,7538531.0
2009-12-04 13:31:00,1.75366,1.7537,1.7536,1.7537,7494617.0
2009-12-04 13:32:00,1.7537,1.7537,1.75345,1.7536,8098691.0
2009-12-04 13:33:00,1.7538,1.75405,1.7538,1.75405,8859027.0
2009-12-04 13:34:00,1.75396,1.75406,1.75383,1.75406,3691935.0
2009-12-04 13:35:00,1.75383,1.75383,1.75353,1.75353,8046973.0
2009-12-04 13:36:00,1.75344,1.75344,1.75333,1.75338,50081044.0
2009-12-04 13:37:00,1.75349,1.75359,1.75349,1.75359,6455967.0
2009-12-04 13:38:00,1.7536,1.7536,1.75336,1.75341,10242911.0
2009-12-04 13:39:00,1.75334,1.75334,1.75304,1.75313,15250770.0
2009-12-04 13:40:00,1.75313,1.7533,1.75313,1.7532,8989115.0
2009-12-04 13:41:00,1.75316,1.7533,1.753,1.753,9423459.0
2009-12-04 13:42:00,1.75328,1.75364,1.75328,1.75364,8391354.0
2009-12-04 13:43:00,1.75366,1.75386,1.75366,1.75367,7560875.0
2009-12-04 13:44:00,1.75356,1.75356,1.75342,1.7535,7907150.0
2009-12-04 13:45:00,1.75354,1.75357,1.75342,1.75348,4240474.0
2009-12-04 13:46:00,1.75354,1.75354,1.75326,1.75326,31484152.0
2009-12-04 13:47:00,1.7532,1.7532,1.75311,1.75312,6010402.0
2009-12-04 13:48:00,1.75307,1.75307,1.75283,1.75283,5660963.0
2009-12-04 13:49:00,1.75226,1.75287,1.75226,1.7528,6626103.0
2009-12-04 13:50:00,1.75294,1.75311,1.75294,1.75302,7169328.0
2009-12-04 13:51:00,1.75294,1.75294,1.75282,1.75282,9787782.0
2009-12-04 13:52:00,1.75272,1.75272,1.75246,1.75251,7728234.0
2009-12-04 13:53:00,1.75254,1.75287,1.75124,1.75263,6411112.0
2009-12-04 13:54:00,1.75264,1.75275,1.75247,1.75247,10771841.0
2009-12-04 13:55:00,1.75261,1.75283,1.75261,1.75282,34312625.0
2009-12-04 13:56:00,1.75278,1.75284,1.75259,1.75259,8400057.0
2009-12-04 13:57:00,1.75256,1.7528,1.75256,1.7528,26576511.0
2009-12-04 13:58:00,1.7529,1.75307,1.7529,1.753,8012710.0
2009-12-04 13:59:00,1.75303,1.75303,1.75242,1.75242,30141068.0
2009-12-04 14:00:00,1.75228,1.75228,1.75161,1.75161,9697714.0
2009-12-04 14:01:00,1.75156,1.75156,1.75126,1.75126,5256616.0
2009-12-04 14:02:00,1.75127,1.75127,1.74972,1.74972,30925731.0
2009-12-04 14:03:00,1.7496,1.7496,1.74909,1.74909,8966239.0
2009-12-04 14:04:00,1.74905,1.74905,1.74858,1.74858,5514520.0
2009-12-04 14:05:00,1.74849,1.74849,1.74806,1.74806,6393082.0
2009-12-04 14:06:00,1.74797,1.74797,1.7476,1.7476,7993903.0
2009-12-04 14:07:00,1.74748,1.74748,1.74705,1.74705,8791314.0
2009-12-04 14:08:00,1.74707,1.74707,1.74607,1.74607,38865450.0
2009-12-04 14:09:00,1.74603,1.74603,1.74587,1.74587,7255872.0
2009-12-04 14:10:00,1.74614,1.74639,1.74614,1.7462,9851910.0
2009-12-04 14:11:00,1.74614,1.74621,1.74595,1.74595,9821649.0
2009-12-04 14:12:00,1.74607,1.74621,1.74607,1.74621,10267250.0
2009-12-04 14:13:00,1.74633,1.74656,1.74633,1.74648,14124490.0
2009-12-04 14:14:00,1.74653,1.74682,1.74653,1.74682,10271506.0
2009-12-04 14:15:00,1.74695,1.74714,1.74695,1.74703,10909008.0
2009-12-04 14:16:00,1.74706,1.74706,1.74686,1.74691,6579055.0
2009-12-04 14:17:00,1.74689,1.74695,1.74668,1.74691,10053967.0
2009-12-04 14:18:00,1.74689,1.74689,1.74561,1.74561,73691880.0
2009-12-04 14:19:00,1.74559,1.74559,1.74536,1.74541,7068596.0
2009-12-04 14:20:00,1.74532,1.74532,1.74446,1.74483,44888640.0
2009-12-04 14:21:00,1.74464,1.74464,1.74413,1.74413,10949641.0
2009-12-04 14:22:00,1.74446,1.7445,1.74419,1.74419,8539787.0
2009-12-04 14:23:00,1.74398,1.74406,1.74392,1.74392,8540398.0
2009-12-04 14:24:00,1.74398,1.7443,1.74388,1.74406,9441406.0
2009-12-04 14:25:00,1.7441,1.74426,1.74407,1.74426,6363234.0
2009-12-04 14:26:00,1.74432,1.74463,1.74432,1.74459,15102974.0
2009-12-04 14:27:00,1.74447,1.74447,1.74436,1.74447,5838196.0
2009-12-04 14:28:00,1.74446,1.74484,1.74446,1.74481,24975322.0
2009-12-04 14:29:00,1.74465,1.74465,1.74446,1.74456,5998858.0
2009-12-04 14:30:00,1.74466,1.74468,1.74453,1.74453,6339458.0
2009-12-04 14:31:00,1.74457,1.74469,1.74456,1.74456,5463757.0
2009-12-04 14:32:00,1.7445,1.74451,1.74436,1.74436,88146708.0
2009-12-04 14:33:00,1.74434,1.74434,1.74399,1.74399,5469888.0
2009-12-04 14:34:00,1.74396,1.74396,1.74367,1.74367,38505792.0
2009-12-04 14:35:00,1.74365,1.74376,1.74357,1.74357,7615060.0
2009-12-04 14:36:00,1.74359,1.74365,1.74357,1.7436,6860460.0
2009-12-04 14:37:00,1.74355,1.74355,1.74326,1.74326,7344413.0
2009-12-04 14:38:00,1.74334,1.74335,1.74322,1.74322,8954945.0
2009-12-04 14:39:00,1.74321,1.74321,1.74226,1.74226,43385276.0
2009-12-04 14:40:00,1.74229,1.74229,1.74199,1.74199,8924369.0
2009-12-04 14:41:00,1.74155,1.74178,1.74155,1.74162,8643037.0
2009-12-04 14:42:00,1.74146,1.74164,1.74125,1.74125,11843298.0
2009-12-04 14:43:00,1.74155,1.74159,1.74144,1.74159,8317762.0
2009-12-04 14:44:00,1.7416,1.74191,1.7416,1.74186,24994684.0
2009-12-04 14:45:00,1.74196,1.74198,1.74186,1.74186,9613845.0
2009-12-04 14:46:00,1.74186,1.74203,1.74184,1.74203,8530577.0
2009-12-04 14:47:00,1.742,1.74225,1.74194,1.7422,18724072.0
2009-12-04 14:48:00,1.74224,1.7424,1.74224,1.7424,6845841.0
2009-12-04 14:49:00,1.74253,1.74274,1.74253,1.7426,50893988.0
2009-12-04 14:50:00,1.74257,1.74265,1.74244,1.74261,6393831.0
2009-12-04 14:51:00,1.74268,1.7427,1.74265,1.74265,5710212.0
2009-12-04 14:52:00,1.74279,1.74282,1.74279,1.74281,9443790.0
2009-12-04 14:53:00,1.74282,1.74318,1.74282,1.74318,6799374.0
2009-12-04 14:54:00,1.74323,1.74347,1.74323,1.74347,7466926.0
2009-12-04 14:55:00,1.7434,1.74345,1.74309,1.74309,9323471.0
2009-12-04 14:56:00,1.74311,1.74328,1.74311,1.74328,21447678.0
2009-12-04 14:57:00,1.7432,1.7432,1.74287,1.74302,12278479.0
2009-12-04 14:58:00,1.74301,1.74318,1.74295,1.74315,8628224.0
2009-12-04 14:59:00,1.74317,1.74348,1.74317,1.74333,7881855.0
2009-12-04 15:00:00,1.74329,1.7433,1.7431,1.74318,5157100.0
2009-12-04 15:01:00,1.74304,1.74304,1.74261,1.74261,6536829.0
2009-12-04 15:02:00,1.74275,1.7429,1.7427,1.7427,6813117.0
2009-12-04 15:03:00,1.74292,1.74307,1.74292,1.74301,6462972.0
2009-12-04 15:04:00,1.74308,1.74325,1.74307,1.74325,8412249.0
2009-12-04 15:05:00,1.74327,1.74334,1.74316,1.74319,9553188.0
2009-12-04 15:06:00,1.74318,1.74347,1.74318,1.74347,23043712.0
2009-12-04 15:07:00,1.74355,1.7436,1.74343,1.7436,8478918.0
2009-12-04 15:08:00,1.74352,1.74352,1.74319,1.74319,7996434.0
2009-12-04 15:09:00,1.74308,1.74321,1.74297,1.74297,10392835.0
2009-12-04 15:10:00,1.743,1.743,1.74269,1.74269,6153492.0
2009-12-04 15:11:00,1.74282,1.74282,1.74269,1.7427,7396352.0
2009-12-04 15:12:00,1.74262,1.74266,1.7425,1.7425,10979080.0
2009-12-04 15:13:00,1.74248,1.74248,1.74221,1.74228,10132343.0
2009-12-04 15:14:00,1.74232,1.74278,1.74232,1.74278,4789183.0
2009-12-04 15:15:00,1.74285,1.74313,1.74285,1.74301,6470935.0
2009-12-04 15:16:00,1.74315,1.74373,1.74315,1.74372,75204508.0
2009-12-04 15:17:00,1.74374,1.74375,1.74365,1.74375,5288799.0
2009-12-04 15:18:00,1.74373,1.74385,1.74373,1.74385,10251318.0
2009-12-04 15:19:00,1.74389,1.74402,1.74385,1.74387,5158213.0
2009-12-04 15:20:00,1.74394,1.74394,1.74366,1.74376,6681536.0
2009-12-04 15:21:00,1.74365,1.74365,1.74345,1.74345,6645817.0
2009-12-04 15:22:00,1.74327,1.74328,1.7426,1.74316,4952976.0
2009-12-04 15:23:00,1.74309,1.74312,1.74299,1.743,8266210.0
2009-12-04 15:24:00,1.743,1.743,1.74275,1.74281,7389967.0
2009-12-04 15:25:00,1.74279,1.7428,1.74251,1.74251,8393792.0
2009-12-04 15:26:00,1.74248,1.74248,1.74236,1.74237,5642121.0
2009-12-04 15:27:00,1.74235,1.74242,1.7422,1.74242,6613537.0
2009-12-04 15:28:00,1.74247,1.74266,1.74245,1.74256,131753360.0
2009-12-04 15:29:00,1.7427,1.74296,1.74233,1.74285,6849685.0
2009-12-04 15:30:00,1.74286,1.74286,1.74265,1.74269,6034894.0
2009-12-04 15:31:00,1.74264,1.74264,1.74158,1.74158,116414442.0
2009-12-04 15:32:00,1.74162,1.74162,1.74147,1.74149,9447957.0
2009-12-04 15:33:00,1.7414,1.74148,1.7412,1.74131,7012250.0
2009-12-04 15:34:00,1.74132,1.74132,1.74114,1.74114,11156674.0
2009-12-04 15:35:00,1.74114,1.74114,1.74093,1.74099,6232528.0
2009-12-04 15:36:00,1.74092,1.74096,1.74085,1.74085,6002263.0
2009-12-04 15:37:00,1.74071,1.7408,1.74056,1.74072,11882883.0
2009-12-04 15:38:00,1.7407,1.7407,1.74046,1.74046,6255009.0
2009-12-04 15:39:00,1.74056,1.74056,1.73984,1.73984,36423355.0
2009-12-04 15:40:00,1.7398,1.7398,1.73968,1.73968,5854064.0
2009-12-04 15:41:00,1.73961,1.73961,1.73945,1.73945,7423639.0
2009-12-04 15:42:00,1.73945,1.73945,1.73879,1.73879,58821054.0
2009-12-04 15:43:00,1.73877,1.7388,1.73859,1.73859,9170970.0
2009-12-04 15:44:00,1.7386,1.7386,1.73839,1.7384,6937114.0
2009-12-04 15:45:00,1.73838,1.73841,1.73811,1.73818,14785931.0
2009-12-04 15:46:00,1.73818,1.73842,1.73798,1.73842,13261190.0
2009-12-04 15:47:00,1.73849,1.73855,1.73843,1.73855,9987881.0
2009-12-04 15:48:00,1.73862,1.7387,1.73762,1.73771,37287680.0
2009-12-04 15:49:00,1.73757,1.73757,1.73734,1.73742,4965558.0
2009-12-04 15:50:00,1.73731,1.73764,1.73731,1.73764,5651551.0
2009-12-04 15:51:00,1.73766,1.73778,1.73742,1.73742,8545254.0
2009-12-04 15:52:00,1.7374,1.7374,1.73701,1.73727,7153125.0
2009-12-04 15:53:00,1.73725,1.73725,1.73699,1.73699,13194678.0
2009-12-04 15:54:00,1.737,1.73703,1.73675,1.73688,5032341.0
2009-12-04 15:55:00,1.73691,1.73691,1.73672,1.73672,8082847.0
2009-12-04 15:56:00,1.73675,1.73675,1.73647,1.73647,9083135.0
2009-12-04 15:57:00,1.73657,1.73673,1.7364,1.73673,13950349.0
2009-12-04 15:58:00,1.73671,1.73729,1.73665,1.73665,45657807.0
2009-12-04 15:59:00,1.73651,1.73651,1.73621,1.73621,8024192.0
2009-12-04 16:00:00,1.73622,1.73634,1.73622,1.73634,6518160.0
2009-12-04 16:01:00,1.73627,1.73653,1.73627,1.73652,6115081.0
2009-12-04 16:02:00,1.73642,1.73673,1.73642,1.73673,9004459.0
2009-12-04 16:03:00,1.73673,1.73686,1.73673,1.73686,7664458.0
2009-12-04 16:04:00,1.73688,1.73775,1.73688,1.73775,56192724.0
2009-12-04 16:05:00,1.73774,1.7379,1.73773,1.73776,6537445.0
2009-12-04 16:06:00,1.73774,1.73774,1.73736,1.7375,71072750.0
2009-12-04 16:07:00,1.73751,1.73751,1.73709,1.73709,10422284.0
2009-12-04 16:08:00,1.73713,1.73731,1.73707,1.73725,10104336.0
2009-12-04 16:09:00,1.73734,1.73772,1.73734,1.73772,11657189.0
2009-12-04 16:10:00,1.73766,1.73796,1.73766,1.73793,6991765.0
2009-12-04 16:11:00,1.73798,1.73814,1.73789,1.73814,10911716.0
2009-12-04 16:12:00,1.73814,1.73843,1.73814,1.73839,7812398.0
2009-12-04 16:13:00,1.7384,1.73896,1.7384,1.73896,5380289.0
2009-12-04 16:14:00,1.73891,1.73891,1.73863,1.73863,71127604.0
2009-12-04 16:15:00,1.73851,1.73851,1.73822,1.73826,9999085.0
2009-12-04 16:16:00,1.73819,1.73861,1.73819,1.73861,9996988.0
2009-12-04 16:17:00,1.73864,1.73884,1.73851,1.73851,6143879.0
2009-12-04 16:18:00,1.73861,1.73862,1.73833,1.73839,12576571.0
2009-12-04 16:19:00,1.73837,1.73837,1.73823,1.73823,7953327.0
2009-12-04 16:20:00,1.73826,1.73826,1.73801,1.7381,8729658.0
2009-12-04 16:21:00,1.73802,1.73803,1.7378,1.73795,8949577.0
2009-12-04 16:22:00,1.73774,1.73786,1.73768,1.73771,6357366.0
2009-12-04 16:23:00,1.73766,1.73766,1.73746,1.73748,7973138.0
2009-12-04 16:24:00,1.73748,1.73748,1.7372,1.7372,8465361.0
2009-12-04 16:25:00,1.7373,1.73731,1.73711,1.73711,3743755.0
2009-12-04 16:26:00,1.73714,1.73714,1.73635,1.73635,18251310.0
2009-12-04 16:27:00,1.73642,1.73664,1.73642,1.73661,4086346.0
2009-12-04 16:28:00,1.73663,1.7367,1.73663,1.73669,3276043.0
2009-12-04 16:29:00,1.7367,1.73688,1.73668,1.73678,9394916.0
2009-12-04 16:30:00,1.73689,1.73775,1.73689,1.73775,61587120.0
2009-12-04 16:31:00,1.73767,1.73767,1.73715,1.73715,6580464.0
2009-12-04 16:32:00,1.73725,1.73725,1.73657,1.73657,45569640.0
2009-12-04 16:33:00,1.73661,1.73696,1.73659,1.73696,7378069.0
2009-12-04 16:34:00,1.73708,1.73723,1.737,1.73722,6646702.0
2009-12-04 16:35:00,1.73727,1.73758,1.73719,1.73728,11078502.0
2009-12-04 16:36:00,1.73731,1.73731,1.73705,1.73705,5645355.0
2009-12-04 16:37:00,1.73712,1.73712,1.73687,1.73687,15198727.0
2009-12-04 16:38:00,1.73693,1.73693,1.73669,1.73677,11007672.0
2009-12-04 16:39:00,1.73673,1.73673,1.73638,1.73657,5985877.0
2009-12-04 16:40:00,1.73655,1.73659,1.73646,1.73646,6589027.0
2009-12-04 16:41:00,1.73649,1.73649,1.73636,1.73637,5685054.0
2009-12-04 16:42:00,1.73633,1.73635,1.73601,1.7361,7547656.0
2009-12-04 16:43:00,1.73598,1.73606,1.73586,1.73594,13842615.0
2009-12-04 16:44:00,1.73594,1.73604,1.73571,1.73603,64378236.0
2009-12-04 16:45:00,1.73601,1.73601,1.73553,1.73591,10093130.0
2009-12-04 16:46:00,1.73585,1.73585,1.7347,1.73473,54582584.0
2009-12-04 16:47:00,1.73452,1.73503,1.73452,1.73503,9432012.0
2009-12-04 16:48:00,1.7351,1.73522,1.73506,1.73522,4373646.0
2009-12-04 16:49:00,1.73524,1.73533,1.73523,1.73533,5909066.0
2009-12-04 16:50:00,1.73532,1.73552,1.73532,1.73541,7044361.0
2009-12-04 16:51:00,1.73555,1.73568,1.73555,1.73567,5471176.0
2009-12-04 16:52:00,1.73572,1.73587,1.73554,1.73554,14651216.0
2009-12-04 16:53:00,1.73591,1.73608,1.73587,1.73608,12732915.0
2009-12-04 16:54:00,1.73604,1.73629,1.73604,1.73629,6479258.0
2009-12-04 16:55:00,1.73623,1.73642,1.73623,1.73634,8066316.0
2009-12-04 16:56:00,1.73642,1.73727,1.73642,1.73727,34583352.0
2009-12-04 16:57:00,1.7373,1.73742,1.7373,1.73736,8237486.0
2009-12-04 16:58:00,1.73745,1.73847,1.73745,1.73836,57131880.0
2009-12-04 16:59:00,1.73854,1.73869,1.73853,1.73864,9287078.0
2009-12-04 17:00:00,1.73855,1.73917,1.73855,1.73917,8642905.0
2009-12-04 17:01:00,1.73916,1.73925,1.73912,1.73925,5670162.0
2009-12-04 17:02:00,1.73928,1.74004,1.73928,1.74004,53589438.0
2009-12-04 17:03:00,1.74003,1.74018,1.74003,1.74017,15511154.0
2009-12-04 17:04:00,1.74022,1.74033,1.74018,1.74033,8186854.0
2009-12-04 17:05:00,1.74032,1.74047,1.74032,1.74044,8082059.0
2009-12-04 17:06:00,1.74051,1.74066,1.74051,1.74065,8842212.0
2009-12-04 17:07:00,1.74067,1.74087,1.74061,1.7408,15600103.0
2009-12-04 17:08:00,1.74092,1.7411,1.74088,1.7411,10886253.0
2009-12-04 17:09:00,1.74094,1.74128,1.74094,1.74125,9699107.0
2009-12-04 17:10:00,1.74127,1.74144,1.74127,1.74144,9800155.0
2009-12-04 17:11:00,1.74146,1.74158,1.74146,1.74158,4658747.0
2009-12-04 17:12:00,1.74157,1.74252,1.74157,1.74252,25979088.0
2009-12-04 17:13:00,1.74256,1.74268,1.74256,1.74266,7805052.0
2009-12-04 17:14:00,1.74268,1.74283,1.74266,1.74283,6658860.0
2009-12-04 17:15:00,1.7427,1.74299,1.7427,1.74299,7645676.0
2009-12-04 17:16:00,1.74296,1.74309,1.74292,1.74308,7432080.0
2009-12-04 17:17:00,1.74313,1.74325,1.74273,1.74273,9505470.0
2009-12-04 17:18:00,1.74289,1.74289,1.74274,1.74275,6600262.0
2009-12-04 17:19:00,1.7427,1.74271,1.74256,1.74258,7836691.0
2009-12-04 17:20:00,1.74258,1.74258,1.74236,1.7424,10627981.0
2009-12-04 17:21:00,1.74233,1.74237,1.74218,1.74222,6323985.0
2009-12-04 17:22:00,1.74224,1.74224,1.74183,1.74183,16153918.0
2009-12-04 17:23:00,1.74178,1.74178,1.74165,1.74167,8305692.0
2009-12-04 17:24:00,1.74165,1.74165,1.74124,1.74124,18441108.0
2009-12-04 17:25:00,1.74125,1.74125,1.74099,1.74107,10179572.0
2009-12-04 17:26:00,1.74103,1.74103,1.74078,1.74078,7998874.0
2009-12-04 17:27:00,1.7408,1.7408,1.74065,1.74068,5354502.0
2009-12-04 17:28:00,1.74066,1.74067,1.74055,1.74057,29606553.0
2009-12-04 17:29:00,1.74051,1.74059,1.74036,1.74058,12335219.0
2009-12-04 17:30:00,1.74056,1.74079,1.74056,1.74079,9565693.0
2009-12-04 17:31:00,1.74083,1.74101,1.74083,1.741,8428812.0
2009-12-04 17:32:00,1.74104,1.74113,1.74094,1.74113,93584000.0
2009-12-04 17:33:00,1.74118,1.74142,1.74118,1.74129,5908801.0
2009-12-04 17:34:00,1.74119,1.74119,1.74089,1.74103,11284788.0
2009-12-04 17:35:00,1.74101,1.74106,1.74096,1.741,6573552.0
2009-12-04 17:36:00,1.74104,1.74115,1.74098,1.74115,96027620.0
2009-12-04 17:37:00,1.74119,1.74147,1.74112,1.74147,12451986.0
2009-12-04 17:38:00,1.74136,1.74136,1.7411,1.7413,13115594.0
2009-12-04 17:39:00,1.74136,1.74136,1.74101,1.74101,12136552.0
2009-12-04 17:40:00,1.74112,1.74186,1.74112,1.74186,57625984.0
2009-12-04 17:41:00,1.74174,1.74174,1.74142,1.7415,45629830.0
2009-12-04 17:42:00,1.74157,1.74176,1.74152,1.74157,7075080.0
2009-12-04 17:43:00,1.74156,1.74156,1.74128,1.74132,7363454.0
2009-12-04 17:44:00,1.7413,1.7413,1.74102,1.74102,30685876.0
2009-12-04 17:45:00,1.741,1.741,1.74086,1.74089,6290176.0
2009-12-04 17:46:00,1.74089,1.74089,1.74036,1.74053,34027840.0
2009-12-04 17:47:00,1.74062,1.7408,1.74052,1.74074,6599144.0
2009-12-04 17:48:00,1.74067,1.74075,1.7405,1.74071,4447023.0
2009-12-04 17:49:00,1.74086,1.74116,1.7408,1.7408,148226184.0
2009-12-04 17:50:00,1.74076,1.74093,1.74076,1.74093,5508449.0
2009-12-04 17:51:00,1.74092,1.74104,1.74092,1.74095,10578674.0
2009-12-04 17:52:00,1.74098,1.74098,1.74076,1.7408,7901453.0
2009-12-04 17:53:00,1.74073,1.74073,1.7402,1.74045,10928158.0
2009-12-04 17:54:00,1.74056,1.74056,1.73966,1.73968,64697615.0
2009-12-04 17:55:00,1.73974,1.74003,1.73974,1.74003,10477080.0
2009-12-04 17:56:00,1.74008,1.74008,1.7398,1.7398,92633800.0
2009-12-04 17:57:00,1.73975,1.73976,1.73936,1.73936,11809873.0
2009-12-04 17:58:00,1.73939,1.73939,1.73882,1.73882,46774150.0
2009-12-04 17:59:00,1.73875,1.73875,1.73821,1.73821,5448880.0
2009-12-04 18:00:00,1.73822,1.73822,1.73719,1.73719,44012235.0
2009-12-04 18:01:00,1.7372,1.7372,1.73665,1.73697,9464736.0
2009-12-04 18:02:00,1.73695,1.73695,1.73672,1.7368,8857227.0
2009-12-04 18:03:00,1.73676,1.73728,1.73676,1.73728,9584522.0
2009-12-04 18:04:00,1.73721,1.73721,1.73702,1.73702,12810522.0
2009-12-04 18:05:00,1.737,1.737,1.73681,1.73683,11651057.0
2009-12-04 18:06:00,1.73678,1.73678,1.73588,1.73589,27909399.0
2009-12-04 18:07:00,1.73575,1.73581,1.73566,1.73566,11463568.0
2009-12-04 18:08:00,1.73561,1.73563,1.73525,1.73525,45942300.0
2009-12-04 18:09:00,1.73514,1.73521,1.73506,1.73506,6856853.0
2009-12-04 18:10:00,1.73497,1.73497,1.73463,1.73463,58240131.0
2009-12-04 18:11:00,1.73452,1.73452,1.73421,1.73422,13372567.0
2009-12-04 18:12:00,1.73425,1.73425,1.7334,1.7334,53629335.0
2009-12-04 18:13:00,1.73333,1.73337,1.73307,1.73323,8338581.0
2009-12-04 18:14:00,1.7333,1.7333,1.73308,1.73315,11031360.0
2009-12-04 18:15:00,1.73315,1.73315,1.73289,1.73289,8827178.0
2009-12-04 18:16:00,1.73317,1.73343,1.73317,1.73323,57370512.0
2009-12-04 18:17:00,1.73316,1.73344,1.73316,1.73344,7229667.0
2009-12-04 18:18:00,1.73344,1.73432,1.73344,1.73432,43945044.0
2009-12-04 18:19:00,1.73431,1.73454,1.73428,1.73454,9592019.0
2009-12-04 18:20:00,1.73454,1.73586,1.73453,1.73585,45545040.0
2009-12-04 18:21:00,1.7358,1.73602,1.7358,1.73602,11661772.0
2009-12-04 18:22:00,1.73604,1.73618,1.73604,1.73618,7940620.0
2009-12-04 18:23:00,1.73609,1.73634,1.73609,1.73633,8455133.0
2009-12-04 18:24:00,1.73629,1.7365,1.73629,1.7365,7665856.0
2009-12-04 18:25:00,1.73651,1.73663,1.73651,1.73663,5458751.0
2009-12-04 18:26:00,1.73665,1.73743,1.73665,1.7374,43308920.0
2009-12-04 18:27:00,1.73734,1.73768,1.73734,1.73759,6775300.0
2009-12-04 18:28:00,1.73773,1.73784,1.73773,1.73783,5649926.0
2009-12-04 18:29:00,1.73777,1.73804,1.73777,1.73804,8669362.0
2009-12-04 18:30:00,1.73803,1.73818,1.73799,1.73818,6610410.0
2009-12-04 18:31:00,1.7382,1.73831,1.73819,1.73821,8420728.0
2009-12-04 18:32:00,1.73821,1.73823,1.73801,1.73801,9833232.0
2009-12-04 18:33:00,1.7381,1.7381,1.73797,1.73797,7284183.0
2009-12-04 18:34:00,1.73796,1.73796,1.73781,1.73794,10172284.0
2009-12-04 18:35:00,1.73795,1.73809,1.73783,1.738,11506936.0
2009-12-04 18:36:00,1.7381,1.73827,1.7381,1.73827,5791763.0
2009-12-04 18:37:00,1.73826,1.73841,1.73821,1.73841,7523970.0
2009-12-04 18:38:00,1.73843,1.7392,1.73843,1.73913,56941456.0
2009-12-04 18:39:00,1.73916,1.73916,1.7385,1.73865,55413865.0
2009-12-04 18:40:00,1.73874,1.73881,1.73854,1.73854,7762269.0
2009-12-04 18:41:00,1.7385,1.73863,1.73847,1.73851,12745724.0
2009-12-04 18:42:00,1.73848,1.73848,1.73774,1.73774,64096019.0
2009-12-04 18:43:00,1.73779,1.73785,1.73766,1.73785,6395095.0
2009-12-04 18:44:00,1.73788,1.73799,1.73787,1.73799,5935472.0
2009-12-04 18:45:00,1.738,1.73819,1.73799,1.73819,5326717.0
2009-12-04 18:46:00,1.73814,1.73841,1.73814,1.73834,29117712.0
2009-12-04 18:47:00,1.73826,1.73837,1.73808,1.73827,9606102.0
2009-12-04 18:48:00,1.73821,1.73821,1.73785,1.73792,63118670.0
2009-12-04 18:49:00,1.738,1.73849,1.738,1.73849,12941473.0
2009-12-04 18:50:00,1.73854,1.73876,1.73845,1.73871,5446315.0
2009-12-04 18:51:00,1.73858,1.73858,1.73839,1.73845,10359904.0
2009-12-04 18:52:00,1.7384,1.7384,1.73802,1.73802,29009552.0
2009-12-04 18:53:00,1.7379,1.7379,1.73774,1.73775,10946679.0
2009-12-04 18:54:00,1.73787,1.73813,1.73787,1.73813,22077118.0
2009-12-04 18:55:00,1.73797,1.73812,1.73797,1.73812,6432180.0
2009-12-04 18:56:00,1.73819,1.73833,1.73815,1.73826,11651591.0
2009-12-04 18:57:00,1.73812,1.73814,1.73791,1.73814,11123330.0
2009-12-04 18:58:00,1.73805,1.73805,1.73718,1.73718,31888226.0
2009-12-04 18:59:00,1.73718,1.73718,1.73701,1.73701,9518785.0
2009-12-04 19:00:00,1.737,1.737,1.73675,1.73684,11552397.0
2009-12-04 19:01:00,1.73682,1.73682,1.73669,1.73669,7075498.0
2009-12-04 19:02:00,1.73667,1.73667,1.73661,1.73661,6029405.0
2009-12-04 19:03:00,1.73662,1.73662,1.73635,1.73635,6646791.0
2009-12-04 19:04:00,1.73643,1.73645,1.73614,1.73614,11272205.0
2009-12-04 19:05:00,1.73626,1.73636,1.7362,1.73636,12264259.0
2009-12-04 19:06:00,1.7364,1.73648,1.73637,1.73648,62115816.0
2009-12-04 19:07:00,1.73645,1.73702,1.73645,1.73702,10725716.0
2009-12-04 19:08:00,1.7371,1.73768,1.7371,1.73768,22640604.0
2009-12-04 19:09:00,1.73774,1.73774,1.73736,1.73736,10421068.0
2009-12-04 19:10:00,1.73742,1.73743,1.73726,1.7373,29870100.0
2009-12-04 19:11:00,1.73717,1.73718,1.73698,1.73701,5548665.0
2009-12-04 19:12:00,1.73701,1.73701,1.73667,1.73667,11456843.0
2009-12-04 19:13:00,1.73678,1.73685,1.73666,1.73685,6293285.0
2009-12-04 19:14:00,1.73694,1.73715,1.73691,1.73713,30788329.0
2009-12-04 19:15:00,1.737,1.73707,1.73681,1.73698,7738904.0
2009-12-04 19:16:00,1.73707,1.7372,1.73705,1.73712,15810195.0
2009-12-04 19:17:00,1.73705,1.73705,1.73678,1.73678,9313025.0
2009-12-04 19:18:00,1.73663,1.73684,1.73663,1.7368,3394682.0
2009-12-04 19:19:00,1.73687,1.73701,1.73687,1.73701,5993116.0
2009-12-04 19:20:00,1.73698,1.73704,1.73685,1.73688,17346472.0
2009-12-04 19:21:00,1.73699,1.7372,1.73692,1.73706,8433523.0
2009-12-04 19:22:00,1.73703,1.7371,1.73695,1.73701,10785581.0
2009-12-04 19:23:00,1.73693,1.73693,1.7364,1.73672,13464577.0
2009-12-04 19:24:00,1.73675,1.73678,1.73667,1.73667,45759532.0
2009-12-04 19:25:00,1.73655,1.73659,1.73628,1.73628,8755291.0
2009-12-04 19:26:00,1.73644,1.73673,1.73644,1.73673,40702099.0
2009-12-04 19:27:00,1.73674,1.73683,1.7366,1.73683,5713311.0
2009-12-04 19:28:00,1.73681,1.73701,1.73681,1.73698,8327888.0
2009-12-04 19:29:00,1.737,1.73706,1.73695,1.73698,9936572.0
2009-12-04 19:30:00,1.73688,1.73718,1.73688,1.73713,45525964.0
2009-12-04 19:31:00,1.73722,1.73725,1.73708,1.73723,9373827.0
2009-12-04 19:32:00,1.73714,1.73714,1.73684,1.73684,54679266.0
2009-12-04 19:33:00,1.73689,1.73693,1.73649,1.73664,5497674.0
2009-12-04 19:34:00,1.73664,1.73665,1.73644,1.73647,29942168.0
2009-12-04 19:35:00,1.73642,1.73642,1.73636,1.73642,7365496.0
2009-12-04 19:36:00,1.73638,1.73659,1.73638,1.73646,10733520.0
2009-12-04 19:37:00,1.73645,1.73651,1.73629,1.73649,10848087.0
2009-12-04 19:38:00,1.73649,1.73665,1.73646,1.73665,44171960.0
2009-12-04 19:39:00,1.73679,1.73698,1.73677,1.73691,6331916.0
2009-12-04 19:40:00,1.73691,1.73726,1.73691,1.73726,12501580.0
2009-12-04 19:41:00,1.73722,1.73724,1.73705,1.73719,4557975.0
2009-12-04 19:42:00,1.7373,1.73739,1.73728,1.73728,18265586.0
2009-12-04 19:43:00,1.73729,1.73752,1.73729,1.73739,8397861.0
2009-12-04 19:44:00,1.73734,1.73734,1.73714,1.73714,8860045.0
2009-12-04 19:45:00,1.73718,1.73733,1.73711,1.73733,9803064.0
2009-12-04 19:46:00,1.7373,1.7373,1.73714,1.73727,8474140.0
2009-12-04 19:47:00,1.73743,1.73743,1.7372,1.7372,6901194.0
2009-12-04 19:48:00,1.73725,1.73732,1.7372,1.73728,7981292.0
2009-12-04 19:49:00,1.73726,1.73726,1.73709,1.7371,7301253.0
2009-12-04 19:50:00,1.73708,1.73708,1.73672,1.73672,11650392.0
2009-12-04 19:51:00,1.73659,1.73666,1.73658,1.73666,7105771.0
2009-12-04 19:52:00,1.73666,1.73666,1.73655,1.73657,11226556.0
2009-12-04 19:53:00,1.73658,1.73665,1.73648,1.73648,4710653.0
2009-12-04 19:54:00,1.73647,1.73647,1.73626,1.73646,10564895.0
2009-12-04 19:55:00,1.73641,1.73656,1.73631,1.73646,4119463.0
2009-12-04 19:56:00,1.73646,1.73664,1.73645,1.73664,48945204.0
2009-12-04 19:57:00,1.73654,1.73654,1.73626,1.73626,6462677.0
2009-12-04 19:58:00,1.73616,1.73616,1.7359,1.7359,11816016.0
2009-12-04 19:59:00,1.73582,1.73582,1.73557,1.73557,4556571.0
2009-12-04 20:00:00,1.73565,1.73596,1.73565,1.73596,41326719.0
2009-12-04 20:01:00,1.73596,1.73613,1.7359,1.73602,11333062.0
2009-12-04 20:02:00,1.73604,1.73627,1.73604,1.73626,6026508.0
2009-12-04 20:03:00,1.73642,1.7365,1.73627,1.73627,7967810.0
2009-12-04 20:04:00,1.73621,1.73644,1.73621,1.73644,8502149.0
2009-12-04 20:05:00,1.73655,1.73686,1.73655,1.73686,6487477.0
2009-12-04 20:06:00,1.73686,1.73702,1.73686,1.73702,6037794.0
2009-12-04 20:07:00,1.73702,1.7372,1.73698,1.73711,10338788.0
2009-12-04 20:08:00,1.73726,1.73756,1.73726,1.73756,18698832.0
2009-12-04 20:09:00,1.73758,1.73794,1.73758,1.73793,25302753.0
2009-12-04 20:10:00,1.73794,1.73798,1.7378,1.73798,6185715.0
2009-12-04 20:11:00,1.73779,1.73807,1.73779,1.73807,14546586.0
2009-12-04 20:12:00,1.73805,1.73838,1.73805,1.73838,21264144.0
2009-12-04 20:13:00,1.73844,1.73882,1.73844,1.7388,7407756.0
2009-12-04 20:14:00,1.73888,1.73892,1.73875,1.73875,4033667.0
2009-12-04 20:15:00,1.73866,1.73881,1.73866,1.73866,15683274.0
2009-12-04 20:16:00,1.73858,1.73858,1.73839,1.73839,12645500.0
2009-12-04 20:17:00,1.73833,1.73836,1.7382,1.73828,7550615.0
2009-12-04 20:18:00,1.73837,1.73846,1.73837,1.73838,14915124.0
2009-12-04 20:19:00,1.73825,1.73828,1.73816,1.73826,7529113.0
2009-12-04 20:20:00,1.73818,1.73831,1.73818,1.73825,8342147.0
2009-12-04 20:21:00,1.73823,1.73861,1.73823,1.73861,8838865.0
2009-12-04 20:22:00,1.7386,1.7386,1.73819,1.73822,6009072.0
2009-12-04 20:23:00,1.7381,1.73815,1.73795,1.73811,6316473.0
2009-12-04 20:24:00,1.73808,1.73808,1.73793,1.73793,7977113.0
2009-12-04 20:25:00,1.73793,1.73815,1.7379,1.73815,3151301.0
2009-12-04 20:26:00,1.73824,1.73842,1.73823,1.73823,6489398.0
2009-12-04 20:27:00,1.73801,1.73831,1.738,1.73831,13764716.0
2009-12-04 20:28:00,1.7383,1.73847,1.73829,1.73847,5560352.0
2009-12-04 20:29:00,1.73854,1.73858,1.73835,1.73846,13906718.0
2009-12-04 20:30:00,1.73856,1.73918,1.73856,1.73918,33910415.0
2009-12-04 20:31:00,1.73918,1.73927,1.73918,1.73922,6645247.0
2009-12-04 20:32:00,1.73921,1.7394,1.73919,1.7394,4253998.0
2009-12-04 20:33:00,1.73944,1.73951,1.73936,1.73951,5501196.0
2009-12-04 20:34:00,1.73943,1.73943,1.7389,1.7389,12073628.0
2009-12-04 20:35:00,1.7389,1.7389,1.73857,1.73857,12354221.0
2009-12-04 20:36:00,1.73863,1.73863,1.73846,1.73846,9414979.0
2009-12-04 20:37:00,1.73854,1.73866,1.73844,1.73866,4427737.0
2009-12-04 20:38:00,1.73873,1.73886,1.73873,1.73886,18337728.0
2009-12-04 20:39:00,1.73891,1.73894,1.73885,1.73885,7491664.0
2009-12-04 20:40:00,1.73902,1.7394,1.73902,1.73925,13355060.0
2009-12-04 20:41:00,1.73921,1.73935,1.73917,1.73928,7249521.0
2009-12-04 20:42:00,1.73916,1.73916,1.7388,1.7388,17429607.0
2009-12-04 20:43:00,1.73879,1.73879,1.73864,1.73864,5178965.0
2009-12-04 20:44:00,1.7384,1.73912,1.7384,1.73912,5801306.0
2009-12-04 20:45:00,1.73912,1.73923,1.73907,1.73923,5173021.0
2009-12-04 20:46:00,1.73941,1.73943,1.73932,1.73941,4996016.0
2009-12-04 20:47:00,1.73933,1.73946,1.7393,1.73943,4774505.0
2009-12-04 20:48:00,1.73929,1.73929,1.739,1.739,11166204.0
2009-12-04 20:49:00,1.73889,1.73899,1.73873,1.73875,9327283.0
2009-12-04 20:50:00,1.73884,1.73927,1.73884,1.73927,11706030.0
2009-12-04 20:51:00,1.73931,1.73937,1.73913,1.73913,4991798.0
2009-12-04 20:52:00,1.73926,1.7394,1.73918,1.7392,5356724.0
2009-12-04 20:53:00,1.73933,1.73942,1.73922,1.73922,5867905.0
2009-12-04 20:54:00,1.73915,1.73915,1.73892,1.73892,35128338.0
2009-12-04 20:55:00,1.7389,1.7389,1.73871,1.73871,9789138.0
2009-12-04 20:56:00,1.7387,1.7387,1.73862,1.73864,4464978.0
2009-12-04 20:57:00,1.73863,1.73876,1.73863,1.73876,6164902.0
2009-12-04 20:58:00,1.73877,1.73903,1.73877,1.73903,23754900.0
2009-12-04 20:59:00,1.73913,1.73918,1.7388,1.73903,6421618.0
2009-12-04 21:00:00,1.73895,1.73897,1.73849,1.73849,12764346.0
2009-12-04 21:01:00,1.73851,1.73853,1.73815,1.73853,6535258.0
2009-12-04 21:02:00,1.7386,1.73874,1.7386,1.73864,22142142.0
2009-12-04 21:03:00,1.73863,1.73863,1.73839,1.73845,6334839.0
2009-12-04 21:04:00,1.73838,1.73843,1.7383,1.7383,11286819.0
2009-12-04 21:05:00,1.73837,1.73866,1.73837,1.73866,6997230.0
2009-12-04 21:06:00,1.73874,1.73903,1.73874,1.73899,11068104.0
2009-12-04 21:07:00,1.73915,1.73925,1.73906,1.73922,9192871.0
2009-12-04 21:08:00,1.73929,1.73964,1.73929,1.73953,26879580.0
2009-12-04 21:09:00,1.73944,1.73961,1.73938,1.73959,9785510.0
2009-12-04 21:10:00,1.73965,1.73985,1.73942,1.73942,8034898.0
2009-12-04 21:11:00,1.73942,1.73969,1.73942,1.73969,5799973.0
2009-12-04 21:12:00,1.73968,1.73981,1.73968,1.73981,5402023.0
2009-12-04 21:13:00,1.73982,1.74003,1.73979,1.74003,9597219.0
2009-12-04 21:14:00,1.74002,1.74017,1.73999,1.74004,13622946.0
2009-12-04 21:15:00,1.74001,1.74004,1.73995,1.74002,4490465.0
2009-12-04 21:16:00,1.7399,1.73991,1.73978,1.73978,12519255.0
2009-12-04 21:17:00,1.73966,1.73977,1.73954,1.73962,5850774.0
2009-12-04 21:18:00,1.73962,1.73962,1.73937,1.73937,15269926.0
2009-12-04 21:19:00,1.73937,1.73937,1.73916,1.73916,8302975.0
2009-12-04 21:20:00,1.7392,1.7392,1.73876,1.73887,5421137.0
2009-12-04 21:21:00,1.73876,1.73876,1.73845,1.73845,6489563.0
2009-12-04 21:22:00,1.73842,1.73866,1.73842,1.73866,34421310.0
2009-12-04 21:23:00,1.73872,1.73884,1.73872,1.73884,9769694.0
2009-12-04 21:24:00,1.73892,1.73909,1.73892,1.73895,22689060.0
2009-12-04 21:25:00,1.73846,1.73882,1.73846,1.7388,11424945.0
2009-12-04 21:26:00,1.73885,1.73909,1.73885,1.73903,7253744.0
2009-12-04 21:27:00,1.73904,1.73909,1.73881,1.73881,5780912.0
2009-12-04 21:28:00,1.73883,1.73883,1.73852,1.73877,8429922.0
2009-12-04 21:29:00,1.73866,1.73866,1.73846,1.73846,10939943.0
2009-12-04 21:30:00,1.73844,1.73844,1.7382,1.73838,12166954.0
2009-12-04 21:31:00,1.73854,1.73895,1.73854,1.73894,11237782.0
2009-12-04 21:32:00,1.73894,1.73912,1.73894,1.73912,9391984.0
2009-12-04 21:33:00,1.73916,1.73948,1.73916,1.7393,3620742.0
2009-12-04 21:34:00,1.73933,1.73933,1.73852,1.73852,27077736.0
2009-12-04 21:35:00,1.73833,1.7384,1.73823,1.73836,10804164.0
2009-12-04 21:36:00,1.7383,1.7383,1.73796,1.73805,8277900.0
2009-12-04 21:37:00,1.73803,1.73809,1.73792,1.73809,6764531.0
2009-12-04 21:38:00,1.73812,1.73812,1.73785,1.73785,8458348.0
2009-12-04 21:39:00,1.73784,1.73811,1.73746,1.73811,10667042.0
2009-12-04 21:40:00,1.7381,1.73814,1.73792,1.73814,11645256.0
2009-12-04 21:41:00,1.73823,1.73837,1.73823,1.73825,5789937.0
2009-12-04 21:42:00,1.7383,1.73835,1.73822,1.73826,4651094.0
2009-12-04 21:43:00,1.73836,1.73836,1.73822,1.73826,10698918.0
2009-12-04 21:44:00,1.73814,1.73814,1.73776,1.73781,8700490.0
2009-12-04 21:45:00,1.73782,1.73783,1.73765,1.73765,4397421.0
2009-12-04 21:46:00,1.7377,1.7377,1.73744,1.73748,12480737.0
2009-12-04 21:47:00,1.73747,1.73766,1.73747,1.73766,5994201.0
2009-12-04 21:48:00,1.73769,1.73789,1.73769,1.73789,8832857.0
2009-12-04 21:49:00,1.73791,1.73803,1.7379,1.73803,5069439.0
2009-12-04 21:50:00,1.73807,1.73815,1.73804,1.73804,8777990.0
2009-12-04 21:51:00,1.73821,1.73833,1.73817,1.73833,10213419.0
2009-12-04 21:52:00,1.73837,1.73859,1.73836,1.73859,17235072.0
2009-12-04 21:53:00,1.73862,1.73872,1.7385,1.73872,8330885.0
2009-12-04 21:54:00,1.73874,1.73908,1.73874,1.73908,6623316.0
2009-12-04 21:55:00,1.73913,1.7392,1.73906,1.73912,7453137.0
2009-12-04 21:56:00,1.73927,1.73958,1.73926,1.73958,14048226.0
2009-12-04 21:57:00,1.7396,1.7399,1.7396,1.73972,9907654.0
2009-12-04 21:58:00,1.73975,1.73975,1.73954,1.73963,7719146.0
2009-12-04 21:59:00,1.73961,1.73961,1.73943,1.73955,5789705.0
2009-12-04 22:00:00,1.73954,1.73973,1.73954,1.73972,9842029.0
2009-12-04 22:01:00,1.73974,1.73997,1.73974,1.73985,7442440.0
2009-12-04 22:02:00,1.73963,1.73963,1.73927,1.73927,22947372.0
2009-12-04 22:03:00,1.73929,1.73955,1.73925,1.73929,8492708.0
2009-12-04 22:04:00,1.73929,1.73946,1.73924,1.73938,4509136.0
2009-12-04 22:05:00,1.73949,1.73965,1.73947,1.73965,5396451.0
2009-12-04 22:06:00,1.73943,1.73947,1.73903,1.73903,7602713.0
2009-12-04 22:07:00,1.73915,1.73947,1.73915,1.73947,6753520.0
2009-12-04 22:08:00,1.73915,1.73968,1.73915,1.73968,7739559.0
2009-12-04 22:09:00,1.73974,1.73996,1.73963,1.73996,11644634.0
2009-12-04 22:10:00,1.73992,1.73995,1.73987,1.73995,9324889.0
2009-12-04 22:11:00,1.73999,1.73999,1.7398,1.7398,8686327.0
2009-12-04 22:12:00,1.73986,1.73998,1.73982,1.73982,10838831.0
2009-12-04 22:13:00,1.73973,1.73993,1.73949,1.73949,7673825.0
2009-12-04 22:14:00,1.73985,1.74,1.73976,1.74,10323906.0
2009-12-04 22:15:00,1.73989,1.74009,1.73959,1.74002,10242359.0
2009-12-04 22:16:00,1.73989,1.74002,1.73971,1.74002,8506304.0
2009-12-04 22:17:00,1.74017,1.74037,1.74017,1.74037,7422822.0
2009-12-04 22:18:00,1.74028,1.74032,1.74024,1.74032,6306566.0
2009-12-04 22:19:00,1.74015,1.74065,1.74015,1.74046,4164784.0
2009-12-04 22:20:00,1.74039,1.74041,1.74021,1.74021,17275445.0
2009-12-04 22:21:00,1.74022,1.74023,1.74018,1.74018,5476140.0
2009-12-04 22:22:00,1.74017,1.74045,1.74014,1.7403,10859232.0
2009-12-04 22:23:00,1.74045,1.74055,1.74031,1.74055,7167387.0
2009-12-04 22:24:00,1.74044,1.74044,1.74022,1.74022,10491327.0
2009-12-04 22:25:00,1.74014,1.74026,1.73982,1.73982,9999766.0
2009-12-04 22:26:00,1.73961,1.73961,1.73936,1.73953,22179750.0
2009-12-04 22:27:00,1.73958,1.73958,1.73903,1.73903,4900196.0
2009-12-04 22:28:00,1.73908,1.73908,1.73866,1.73876,6578008.0
2009-12-04 22:29:00,1.73878,1.7389,1.73877,1.7389,7009639.0
2009-12-04 22:30:00,1.73888,1.73888,1.73862,1.73862,7484303.0
2009-12-04 22:31:00,1.7386,1.73872,1.73849,1.73872,6464226.0
2009-12-04 22:32:00,1.73886,1.73894,1.73876,1.73876,7470770.0
2009-12-04 22:33:00,1.73889,1.73929,1.73889,1.73929,6659224.0
2009-12-04 22:34:00,1.73916,1.73945,1.73916,1.73945,6532718.0
2009-12-04 22:35:00,1.73946,1.73955,1.73946,1.73952,4982383.0
2009-12-04 22:36:00,1.73954,1.73989,1.73954,1.73989,9577449.0
2009-12-04 22:37:00,1.73993,1.73996,1.73983,1.73983,9427483.0
2009-12-04 22:38:00,1.7398,1.7398,1.73961,1.73975,8690584.0
2009-12-04 22:39:00,1.7399,1.74001,1.73989,1.74,8800480.0
2009-12-04 22:40:00,1.73988,1.73989,1.73967,1.73984,10971493.0
2009-12-04 22:41:00,1.73997,1.73997,1.73956,1.73956,8904325.0
2009-12-04 22:42:00,1.73933,1.73933,1.73918,1.73918,24003396.0
2009-12-04 22:43:00,1.73935,1.73935,1.73925,1.73925,4541777.0
2009-12-04 22:44:00,1.73931,1.7396,1.73931,1.7396,17604317.0
2009-12-04 22:45:00,1.73989,1.74,1.73986,1.74,7651743.0
2009-12-04 22:46:00,1.73999,1.74017,1.73991,1.7401,8966347.0
2009-12-04 22:47:00,1.74012,1.74033,1.73991,1.74033,6799474.0
2009-12-04 22:48:00,1.74037,1.74038,1.74004,1.74005,14100886.0
2009-12-04 22:49:00,1.74018,1.74035,1.74001,1.74001,12765131.0
2009-12-04 22:50:00,1.74013,1.74017,1.74005,1.74009,8406821.0
2009-12-04 22:51:00,1.74015,1.74052,1.74015,1.74052,7754542.0
2009-12-04 22:52:00,1.74051,1.7409,1.74051,1.74058,8443996.0
2009-12-04 22:53:00,1.74054,1.74054,1.74027,1.74033,13407296.0
2009-12-04 22:54:00,1.74038,1.74053,1.74038,1.74047,7565532.0
2009-12-04 22:55:00,1.7405,1.74051,1.74034,1.74034,5282852.0
2009-12-04 22:56:00,1.74022,1.74022,1.7399,1.7399,13981695.0
2009-12-04 22:57:00,1.73995,1.7401,1.73992,1.73992,12766066.0
2009-12-04 22:58:00,1.7397,1.73974,1.73965,1.73974,9686911.0
2009-12-04 22:59:00,1.73984,1.73984,1.73971,1.73971,8388886.0
2009-12-04 23:00:00,1.73946,1.73946,1.73932,1.73932,6141416.0
2009-12-04 23:01:00,1.7394,1.7394,1.73917,1.73917,9067907.0
2009-12-04 23:02:00,1.73915,1.73915,1.73894,1.73894,6061319.0
2009-12-04 23:03:00,1.73904,1.73904,1.73878,1.73881,14270562.0
2009-12-04 23:04:00,1.73879,1.73883,1.73852,1.73883,7389529.0
2009-12-04 23:05:00,1.73888,1.73893,1.73836,1.73868,11807419.0
2009-12-04 23:06:00,1.73868,1.73891,1.73864,1.7388,7231582.0
2009-12-04 23:07:00,1.73883,1.73883,1.73873,1.73873,11342070.0
2009-12-04 23:08:00,1.73865,1.73865,1.73811,1.7386,7636454.0
2009-12-04 23:09:00,1.7385,1.73867,1.7384,1.73867,9155014.0
2009-12-04 23:10:00,1.73862,1.73868,1.73853,1.73853,13308126.0
2009-12-04 23:11:00,1.7386,1.73863,1.73849,1.73862,7563476.0
2009-12-04 23:12:00,1.73853,1.73853,1.73845,1.73849,6058388.0
2009-12-04 23:13:00,1.73862,1.73889,1.73862,1.73889,3944911.0
2009-12-04 23:14:00,1.73872,1.73872,1.73859,1.73866,15708168.0
2009-12-04 23:15:00,1.73866,1.73883,1.73853,1.73883,6522586.0
2009-12-04 23:16:00,1.73867,1.73867,1.73835,1.73844,14289780.0
2009-12-04 23:17:00,1.73864,1.73875,1.73864,1.73873,4982619.0
2009-12-04 23:18:00,1.73863,1.73882,1.73858,1.73858,12060437.0
2009-12-04 23:19:00,1.73865,1.73874,1.73865,1.73874,9522925.0
2009-12-04 23:20:00,1.73867,1.73873,1.73864,1.73873,29570760.0
2009-12-04 23:21:00,1.73887,1.73897,1.73882,1.73882,7785304.0
2009-12-04 23:22:00,1.73871,1.73879,1.73863,1.73879,6237904.0
2009-12-04 23:23:00,1.73878,1.7389,1.73876,1.73876,6409147.0
2009-12-04 23:24:00,1.7386,1.7387,1.7385,1.7386,4322499.0
2009-12-04 23:25:00,1.73865,1.73879,1.73855,1.73864,5292130.0
2009-12-04 23:26:00,1.73875,1.7388,1.73832,1.73873,11630428.0
2009-12-04 23:27:00,1.73884,1.73899,1.73865,1.73899,7323568.0
2009-12-04 23:28:00,1.73914,1.73929,1.73901,1.73929,6286551.0
2009-12-04 23:29:00,1.73933,1.7395,1.73921,1.7395,10140699.0
2009-12-04 23:30:00,1.73962,1.73964,1.73943,1.73964,9430237.0
2009-12-04 23:31:00,1.73961,1.73964,1.7395,1.73957,10995770.0
2009-12-04 23:32:00,1.73968,1.73986,1.73956,1.73986,10790730.0
2009-12-04 23:33:00,1.73973,1.74017,1.73973,1.74017,12525486.0
2009-12-04 23:34:00,1.74015,1.74033,1.74009,1.74033,9753839.0
2009-12-04 23:35:00,1.74034,1.74042,1.74025,1.74027,4520270.0
2009-12-04 23:36:00,1.74033,1.74035,1.73998,1.73998,5796054.0
2009-12-04 23:37:00,1.73995,1.73995,1.73952,1.73952,11281697.0
2009-12-04 23:38:00,1.73949,1.73964,1.73944,1.73964,7686838.0
2009-12-04 23:39:00,1.73952,1.73971,1.73952,1.73969,7452858.0
2009-12-04 23:40:00,1.73976,1.73999,1.73976,1.73999,3483473.0
2009-12-04 23:41:00,1.74014,1.74037,1.73995,1.74037,6386709.0
2009-12-04 23:42:00,1.74026,1.74047,1.74026,1.74047,13275020.0
2009-12-04 23:43:00,1.74047,1.74047,1.74029,1.74037,11053749.0
2009-12-04 23:44:00,1.74036,1.7404,1.74027,1.74031,19058411.0
2009-12-04 23:45:00,1.74028,1.74037,1.74028,1.74033,8806227.0
2009-12-04 23:46:00,1.7403,1.7403,1.73993,1.73993,7362703.0
2009-12-04 23:47:00,1.74035,1.74049,1.74034,1.74045,7099777.0
2009-12-04 23:48:00,1.74034,1.74077,1.74034,1.74066,9176828.0
2009-12-04 23:49:00,1.74077,1.74091,1.7405,1.74091,4482757.0
2009-12-04 23:50:00,1.74095,1.74104,1.74075,1.74075,5813289.0
2009-12-04 23:51:00,1.74076,1.74076,1.74058,1.74058,8896815.0
2009-12-04 23:52:00,1.74043,1.74048,1.74043,1.74048,4673295.0
2009-12-04 23:53:00,1.74072,1.74082,1.74068,1.74072,8367254.0
2009-12-04 23:54:00,1.74067,1.74079,1.74062,1.74079,34165040.0
2009-12-04 23:55:00,1.74091,1.74108,1.74091,1.74108,9569618.0
2009-12-04 23:56:00,1.74095,1.74104,1.74095,1.74102,12916010.0
2009-12-04 23:57:00,1.74127,1.74141,1.7412,1.74141,14021749.0
2009-12-04 23:58:00,1.74128,1.74155,1.74128,1.74155,11910184.0
2009-12-04 23:59:00,1.74162,1.7419,1.74162,1.7419,8522107.0
2009-12-07 00:00:00,1.73392,1.7343,1.73392,1.7343,7600083.0
2009-12-07 00:01:00,1.73425,1.73425,1.734,1.734,8528740.0
2009-12-07 00:02:00,1.73402,1.73402,1.73368,1.73368,10760791.0
2009-12-07 00:03:00,1.73374,1.73393,1.73366,1.73393,11620286.0
2009-12-07 00:04:00,1.73406,1.73467,1.73406,1.73417,7736342.0
2009-12-07 00:05:00,1.73411,1.73415,1.73407,1.73411,8238691.0
2009-12-07 00:06:00,1.73416,1.73429,1.7341,1.73427,10448444.0
2009-12-07 00:07:00,1.7342,1.73431,1.73355,1.73355,6757434.0
2009-12-07 00:08:00,1.73386,1.73426,1.73386,1.73426,4417412.0
2009-12-07 00:09:00,1.73431,1.73462,1.73431,1.73461,4186535.0
2009-12-07 00:10:00,1.73454,1.73454,1.73405,1.7341,12185618.0
2009-12-07 00:11:00,1.73406,1.7341,1.73392,1.73409,7168214.0
2009-12-07 00:12:00,1.73402,1.73402,1.73388,1.73402,14663844.0
2009-12-07 00:13:00,1.73404,1.73414,1.73402,1.73402,9309141.0
2009-12-07 00:14:00,1.73377,1.73377,1.7334,1.7334,7478101.0
2009-12-07 00:15:00,1.7332,1.73335,1.7332,1.73335,9760826.0
2009-12-07 00:16:00,1.73332,1.73415,1.73332,1.73384,4003358.0
2009-12-07 00:17:00,1.73357,1.73357,1.73335,1.73337,10126412.0
2009-12-07 00:18:00,1.73348,1.73352,1.73339,1.73352,10090134.0
2009-12-07 00:19:00,1.7336,1.73375,1.7336,1.73375,12839595.0
2009-12-07 00:20:00,1.73381,1.73384,1.73376,1.73381,6848640.0
2009-12-07 00:21:00,1.73398,1.73466,1.73398,1.73466,12509277.0
2009-12-07 00:22:00,1.73456,1.73464,1.73442,1.73464,9367977.0
2009-12-07 00:23:00,1.73444,1.73444,1.73397,1.73404,11100485.0
2009-12-07 00:24:00,1.73396,1.73419,1.73375,1.73419,9063333.0
2009-12-07 00:25:00,1.73426,1.73442,1.73425,1.73442,6654875.0
2009-12-07 00:26:00,1.73427,1.73427,1.7333,1.73349,16695140.0
2009-12-07 00:27:00,1.73362,1.73362,1.73353,1.73359,5206685.0
2009-12-07 00:28:00,1.73356,1.73367,1.73356,1.73365,7424114.0
2009-12-07 00:29:00,1.73356,1.73373,1.73332,1.73373,4536375.0
2009-12-07 00:30:00,1.73377,1.73409,1.73377,1.73405,11651136.0
2009-12-07 00:31:00,1.73414,1.73449,1.73414,1.73445,7186229.0
2009-12-07 00:32:00,1.73457,1.73484,1.73457,1.73484,6552203.0
2009-12-07 00:33:00,1.73486,1.73521,1.73486,1.73521,7221660.0
2009-12-07 00:34:00,1.73523,1.73544,1.73523,1.73544,5712056.0
2009-12-07 00:35:00,1.73548,1.73589,1.73548,1.73589,11032774.0
2009-12-07 00:36:00,1.73568,1.73618,1.73568,1.73618,6841594.0
2009-12-07 00:37:00,1.7362,1.73625,1.73595,1.73625,6244527.0
2009-12-07 00:38:00,1.7362,1.73629,1.73617,1.73629,8219974.0
2009-12-07 00:39:00,1.73638,1.73638,1.73601,1.73612,7374304.0
2009-12-07 00:40:00,1.73604,1.73604,1.73591,1.73591,10587530.0
2009-12-07 00:41:00,1.73611,1.73629,1.73611,1.73629,9904094.0
2009-12-07 00:42:00,1.7362,1.73634,1.73613,1.73634,10305405.0
2009-12-07 00:43:00,1.73648,1.73717,1.73648,1.73717,3472629.0
2009-12-07 00:44:00,1.73729,1.73741,1.73726,1.73737,7931947.0
2009-12-07 00:45:00,1.73754,1.73785,1.73746,1.73766,6313677.0
2009-12-07 00:46:00,1.73778,1.73792,1.73757,1.73757,5217216.0
2009-12-07 00:47:00,1.73751,1.73754,1.73698,1.73698,9123235.0
2009-12-07 00:48:00,1.7371,1.7376,1.7371,1.7376,7600510.0
2009-12-07 00:49:00,1.73751,1.73751,1.73718,1.7372,8080618.0
2009-12-07 00:50:00,1.73718,1.73729,1.73707,1.73729,8014178.0
2009-12-07 00:51:00,1.73742,1.73763,1.73742,1.73747,15099946.0
2009-12-07 00:52:00,1.73742,1.73764,1.73742,1.73757,9521075.0
2009-12-07 00:53:00,1.73758,1.73758,1.73671,1.73754,13921388.0
2009-12-07 00:54:00,1.73747,1.7377,1.73725,1.7377,5750243.0
2009-12-07 00:55:00,1.73752,1.73752,1.73711,1.73752,10079227.0
2009-12-07 00:56:00,1.73778,1.73825,1.73778,1.73825,4568492.0
2009-12-07 00:57:00,1.73817,1.7382,1.73781,1.73781,9808776.0
2009-12-07 00:58:00,1.73757,1.73773,1.73757,1.73773,5572897.0
2009-12-07 00:59:00,1.7378,1.73782,1.73761,1.73782,9973726.0
2009-12-07 01:00:00,1.73798,1.73841,1.73798,1.73832,7468951.0
2009-12-07 01:01:00,1.73832,1.73842,1.7383,1.73831,3839001.0
2009-12-07 01:02:00,1.73825,1.7383,1.73781,1.7383,9440690.0
2009-12-07 01:03:00,1.73843,1.73863,1.73842,1.73854,12555281.0
2009-12-07 01:04:00,1.73854,1.73854,1.73837,1.73837,9467537.0
2009-12-07 01:05:00,1.73846,1.73854,1.73837,1.73854,7517228.0
2009-12-07 01:06:00,1.73866,1.73888,1.73841,1.73884,11519729.0
2009-12-07 01:07:00,1.73877,1.73879,1.73853,1.73853,7933925.0
2009-12-07 01:08:00,1.73843,1.73843,1.73816,1.73818,6534976.0
2009-12-07 01:09:00,1.73818,1.73819,1.73815,1.73818,5647132.0
2009-12-07 01:10:00,1.7382,1.73831,1.7382,1.73827,11806895.0
2009-12-07 01:11:00,1.73822,1.73824,1.73806,1.73806,7630720.0
2009-12-07 01:12:00,1.73799,1.73818,1.73799,1.73818,7690693.0
2009-12-07 01:13:00,1.73819,1.7382,1.73803,1.73811,5133097.0
2009-12-07 01:14:00,1.73818,1.73854,1.73816,1.73854,2521923.0
2009-12-07 01:15:00,1.7387,1.73906,1.7387,1.73906,6816845.0
2009-12-07 01:16:00,1.73916,1.73944,1.73915,1.73929,4641736.0
2009-12-07 01:17:00,1.73935,1.73969,1.73935,1.73964,7671399.0
2009-12-07 01:18:00,1.73956,1.73969,1.73886,1.73969,7589112.0
2009-12-07 01:19:00,1.73982,1.73982,1.73957,1.73957,4728065.0
2009-12-07 01:20:00,1.73955,1.73996,1.73929,1.73977,9274620.0
2009-12-07 01:21:00,1.73976,1.73983,1.73967,1.73967,6777645.0
2009-12-07 01:22:00,1.73979,1.74027,1.73979,1.74027,12560110.0
2009-12-07 01:23:00,1.74041,1.74049,1.74031,1.74037,7590440.0
2009-12-07 01:24:00,1.74022,1.7405,1.74022,1.7405,6138135.0
2009-12-07 01:25:00,1.7407,1.7409,1.74038,1.74069,11875296.0
2009-12-07 01:26:00,1.74066,1.7407,1.74062,1.74063,6361845.0
2009-12-07 01:27:00,1.74063,1.74063,1.74027,1.74034,13282992.0
2009-12-07 01:28:00,1.74041,1.74066,1.74028,1.74066,10342801.0
2009-12-07 01:29:00,1.74073,1.74103,1.74069,1.74103,7164149.0
2009-12-07 01:30:00,1.74102,1.74102,1.74031,1.74031,10053703.0
2009-12-07 01:31:00,1.74042,1.74042,1.74004,1.74005,10678870.0
2009-12-07 01:32:00,1.73997,1.74013,1.73995,1.74,8719152.0
2009-12-07 01:33:00,1.73994,1.74026,1.73994,1.74026,6904026.0
2009-12-07 01:34:00,1.74025,1.74025,1.74004,1.74004,4439428.0
2009-12-07 01:35:00,1.74001,1.74024,1.73974,1.74024,7424064.0
2009-12-07 01:36:00,1.74031,1.74072,1.74006,1.74072,12479071.0
2009-12-07 01:37:00,1.74046,1.74106,1.74046,1.74087,7540398.0
2009-12-07 01:38:00,1.74086,1.74101,1.74074,1.7408,10783425.0
2009-12-07 01:39:00,1.74065,1.74065,1.73905,1.73996,4099275.0
2009-12-07 01:40:00,1.73966,1.74076,1.73966,1.74045,5641845.0
2009-12-07 01:41:00,1.74074,1.7413,1.74074,1.7411,7876520.0
2009-12-07 01:42:00,1.74114,1.74122,1.74106,1.74107,7196694.0
2009-12-07 01:43:00,1.74103,1.74103,1.74045,1.74067,19235355.0
2009-12-07 01:44:00,1.74059,1.74059,1.74042,1.74042,9878142.0
2009-12-07 01:45:00,1.74048,1.74059,1.74045,1.74055,11279851.0
2009-12-07 01:46:00,1.74071,1.741,1.74071,1.741,9002067.0
2009-12-07 01:47:00,1.74105,1.74105,1.74066,1.74082,6280903.0
2009-12-07 01:48:00,1.74091,1.74113,1.74084,1.74113,7468987.0
2009-12-07 01:49:00,1.74066,1.74066,1.74024,1.74024,6600564.0
2009-12-07 01:50:00,1.74057,1.74062,1.74049,1.74049,12801402.0
2009-12-07 01:51:00,1.74048,1.74058,1.74047,1.74051,13695712.0
2009-12-07 01:52:00,1.74053,1.74054,1.74031,1.74031,6858219.0
2009-12-07 01:53:00,1.74014,1.74025,1.74006,1.74006,9144701.0
2009-12-07 01:54:00,1.74002,1.74002,1.73984,1.73991,7332117.0
2009-12-07 01:55:00,1.7399,1.74001,1.7399,1.74001,7571429.0
2009-12-07 01:56:00,1.73968,1.74,1.73932,1.73953,5912920.0
2009-12-07 01:57:00,1.73979,1.73988,1.73961,1.73961,8171726.0
2009-12-07 01:58:00,1.73947,1.73947,1.73925,1.73934,7389476.0
2009-12-07 01:59:00,1.7393,1.73933,1.73912,1.73933,6976728.0
2009-12-07 02:00:00,1.73951,1.73959,1.73946,1.73953,7029447.0
2009-12-07 02:01:00,1.73953,1.73981,1.73953,1.73981,7025553.0
2009-12-07 02:02:00,1.73984,1.73986,1.73968,1.73968,7561512.0
2009-12-07 02:03:00,1.73948,1.73995,1.73948,1.73965,5931300.0
2009-12-07 02:04:00,1.73997,1.74008,1.73997,1.74003,7171952.0
2009-12-07 02:05:00,1.73995,1.73995,1.73965,1.73972,7942068.0
2009-12-07 02:06:00,1.73967,1.73967,1.73952,1.73952,9780429.0
2009-12-07 02:07:00,1.73956,1.73991,1.73956,1.73991,6848630.0
2009-12-07 02:08:00,1.73997,1.74006,1.73988,1.73995,13929731.0
2009-12-07 02:09:00,1.73992,1.73997,1.73986,1.73991,11984087.0
2009-12-07 02:10:00,1.73949,1.73949,1.73937,1.73937,6021312.0
2009-12-07 02:11:00,1.73993,1.74011,1.73992,1.74005,7152147.0
2009-12-07 02:12:00,1.73999,1.74018,1.73999,1.74018,5725526.0
2009-12-07 02:13:00,1.74029,1.74039,1.74018,1.74029,9689018.0
2009-12-07 02:14:00,1.74017,1.74017,1.73999,1.74009,10455924.0
2009-12-07 02:15:00,1.74013,1.74044,1.74013,1.74044,10766367.0
2009-12-07 02:16:00,1.74056,1.7408,1.74039,1.7406,19168268.0
2009-12-07 02:17:00,1.74046,1.74046,1.74013,1.74013,7236495.0
2009-12-07 02:18:00,1.7399,1.7399,1.73954,1.73975,7505021.0
2009-12-07 02:19:00,1.73943,1.7396,1.73904,1.73904,5516080.0
2009-12-07 02:20:00,1.73938,1.73938,1.73784,1.73895,4238729.0
2009-12-07 02:21:00,1.73875,1.73892,1.73848,1.73892,10577171.0
2009-12-07 02:22:00,1.73907,1.73912,1.73856,1.73856,7574484.0
2009-12-07 02:23:00,1.73903,1.73925,1.73882,1.73924,11695474.0
2009-12-07 02:24:00,1.73927,1.73934,1.7392,1.73923,7718126.0
2009-12-07 02:25:00,1.73924,1.73938,1.73921,1.73928,4699797.0
2009-12-07 02:26:00,1.7394,1.73977,1.73936,1.73936,7141109.0
2009-12-07 02:27:00,1.73927,1.73952,1.7391,1.73928,8257556.0
2009-12-07 02:28:00,1.73938,1.73964,1.73936,1.73962,10277039.0
2009-12-07 02:29:00,1.73936,1.74005,1.73936,1.74005,10285114.0
2009-12-07 02:30:00,1.74021,1.74025,1.7398,1.7398,7677794.0
2009-12-07 02:31:00,1.73978,1.73978,1.73958,1.73965,10408372.0
2009-12-07 02:32:00,1.73961,1.73961,1.73872,1.73872,13102181.0
2009-12-07 02:33:00,1.73849,1.73851,1.73825,1.73851,5918548.0
2009-12-07 02:34:00,1.73869,1.7391,1.73857,1.73908,11806818.0
2009-12-07 02:35:00,1.73919,1.73965,1.73919,1.73965,6329932.0
2009-12-07 02:36:00,1.7397,1.7397,1.73945,1.73949,7708378.0
2009-12-07 02:37:00,1.73938,1.73938,1.73883,1.73883,12394027.0
2009-12-07 02:38:00,1.73872,1.73872,1.7385,1.7385,7112650.0
2009-12-07 02:39:00,1.73841,1.73849,1.73803,1.73849,8638805.0
2009-12-07 02:40:00,1.73862,1.73892,1.73862,1.73882,4377026.0
2009-12-07 02:41:00,1.73866,1.73866,1.73731,1.73745,8190276.0
2009-12-07 02:42:00,1.73757,1.73762,1.73752,1.73762,8502050.0
2009-12-07 02:43:00,1.73779,1.73846,1.73778,1.73846,4865040.0
2009-12-07 02:44:00,1.73854,1.73916,1.73854,1.73916,6704215.0
2009-12-07 02:45:00,1.73915,1.73918,1.73894,1.73907,2567365.0
2009-12-07 02:46:00,1.739,1.739,1.73853,1.73853,5673812.0
2009-12-07 02:47:00,1.73848,1.73859,1.73843,1.73859,7948216.0
2009-12-07 02:48:00,1.73871,1.73878,1.73865,1.73866,7620051.0
2009-12-07 02:49:00,1.73874,1.7388,1.73861,1.73861,12855939.0
2009-12-07 02:50:00,1.73857,1.73857,1.7385,1.73852,5311948.0
2009-12-07 02:51:00,1.73841,1.73848,1.73827,1.73848,6081309.0
2009-12-07 02:52:00,1.7385,1.73895,1.7385,1.73886,7217910.0
2009-12-07 02:53:00,1.73887,1.73902,1.73878,1.73902,6138472.0
2009-12-07 02:54:00,1.73921,1.73971,1.73921,1.73971,7188018.0
2009-12-07 02:55:00,1.73967,1.73997,1.73967,1.73997,9958491.0
2009-12-07 02:56:00,1.74007,1.74046,1.74007,1.74046,13717121.0
2009-12-07 02:57:00,1.74056,1.74066,1.74026,1.74066,8750293.0
2009-12-07 02:58:00,1.74062,1.74063,1.74033,1.74033,3926163.0
2009-12-07 02:59:00,1.74021,1.74024,1.74018,1.74021,6978373.0
2009-12-07 03:00:00,1.74012,1.74012,1.73997,1.74007,10533030.0
2009-12-07 03:01:00,1.73996,1.74001,1.73995,1.73997,5657762.0
2009-12-07 03:02:00,1.74008,1.74008,1.73989,1.73989,9062901.0
2009-12-07 03:03:00,1.73994,1.74013,1.73992,1.74013,4897613.0
2009-12-07 03:04:00,1.74008,1.74013,1.73989,1.74013,9801836.0
2009-12-07 03:05:00,1.74015,1.74048,1.73995,1.74048,5619863.0
2009-12-07 03:06:00,1.74071,1.7408,1.74039,1.74071,15113873.0
2009-12-07 03:07:00,1.7407,1.74075,1.74063,1.74068,10083748.0
2009-12-07 03:08:00,1.74057,1.74061,1.74026,1.74053,15314345.0
2009-12-07 03:09:00,1.74049,1.74049,1.74009,1.74034,8502204.0
2009-12-07 03:10:00,1.74044,1.74055,1.74044,1.74047,8042816.0
2009-12-07 03:11:00,1.74045,1.74047,1.74042,1.74042,7703740.0
2009-12-07 03:12:00,1.74041,1.74047,1.74028,1.74047,9060714.0
2009-12-07 03:13:00,1.74054,1.74066,1.74054,1.74056,4908473.0
2009-12-07 03:14:00,1.74048,1.74087,1.74048,1.74087,6781609.0
2009-12-07 03:15:00,1.74088,1.74101,1.74084,1.7409,7694942.0
2009-12-07 03:16:00,1.7408,1.7408,1.74052,1.74058,3796053.0
2009-12-07 03:17:00,1.74053,1.74053,1.74024,1.74024,9642933.0
2009-12-07 03:18:00,1.74028,1.74035,1.74028,1.74034,9135774.0
2009-12-07 03:19:00,1.74018,1.74018,1.74007,1.74007,10860120.0
2009-12-07 03:20:00,1.74007,1.74033,1.74004,1.74033,8177316.0
2009-12-07 03:21:00,1.74041,1.74064,1.74041,1.74064,8566039.0
2009-12-07 03:22:00,1.74063,1.74066,1.74062,1.74065,5899970.0
2009-12-07 03:23:00,1.74067,1.74067,1.74038,1.74038,6387448.0
2009-12-07 03:24:00,1.74039,1.74039,1.74024,1.74027,11424639.0
2009-12-07 03:25:00,1.7403,1.74037,1.74025,1.74025,6195288.0
2009-12-07 03:26:00,1.74022,1.74022,1.74001,1.74015,7366035.0
2009-12-07 03:27:00,1.74021,1.74028,1.74015,1.74022,6625079.0
2009-12-07 03:28:00,1.74016,1.74049,1.74016,1.74049,6682377.0
2009-12-07 03:29:00,1.74048,1.74072,1.74048,1.74055,11181511.0
2009-12-07 03:30:00,1.74053,1.74053,1.74038,1.74038,4213613.0
2009-12-07 03:31:00,1.74033,1.74033,1.73979,1.73981,7339706.0
2009-12-07 03:32:00,1.73976,1.73976,1.73955,1.73958,5659438.0
2009-12-07 03:33:00,1.73943,1.73943,1.73933,1.73933,15630680.0
2009-12-07 03:34:00,1.73947,1.73949,1.73936,1.73949,6765835.0
2009-12-07 03:35:00,1.73941,1.73941,1.73895,1.73895,8350995.0
2009-12-07 03:36:00,1.73895,1.73921,1.73895,1.73921,10936439.0
2009-12-07 03:37:00,1.7393,1.73936,1.7393,1.73934,8571668.0
2009-12-07 03:38:00,1.7393,1.7393,1.73906,1.73906,11743595.0
2009-12-07 03:39:00,1.73896,1.73906,1.73893,1.73906,7448222.0
2009-12-07 03:40:00,1.739,1.73905,1.7388,1.73897,12206099.0
2009-12-07 03:41:00,1.73901,1.73907,1.73898,1.73907,9621564.0
2009-12-07 03:42:00,1.73903,1.73916,1.73903,1.73916,10378611.0
2009-12-07 03:43:00,1.73915,1.73915,1.73886,1.73886,4275721.0
2009-12-07 03:44:00,1.73889,1.73889,1.73831,1.73831,9875381.0
2009-12-07 03:45:00,1.7383,1.7383,1.73812,1.73814,7443860.0
2009-12-07 03:46:00,1.73822,1.73867,1.73822,1.73867,9315659.0
2009-12-07 03:47:00,1.73876,1.73882,1.73867,1.73882,14807476.0
2009-12-07 03:48:00,1.73884,1.73884,1.73856,1.7388,7365612.0
2009-12-07 03:49:00,1.73886,1.73891,1.73877,1.73891,11121307.0
2009-12-07 03:50:00,1.73871,1.73871,1.73858,1.73862,4437710.0
2009-12-07 03:51:00,1.73862,1.73862,1.73837,1.73837,4369349.0
2009-12-07 03:52:00,1.73805,1.73863,1.73805,1.73863,6493165.0
2009-12-07 03:53:00,1.73873,1.73876,1.73861,1.73872,9576941.0
2009-12-07 03:54:00,1.73865,1.7387,1.73861,1.7387,7859847.0
2009-12-07 03:55:00,1.73862,1.73866,1.7385,1.73851,8148665.0
2009-12-07 03:56:00,1.73849,1.73852,1.73835,1.73852,12740146.0
2009-12-07 03:57:00,1.73858,1.73909,1.73858,1.73906,9839788.0
2009-12-07 03:58:00,1.73898,1.73901,1.73888,1.73891,8087948.0
2009-12-07 03:59:00,1.73912,1.73925,1.73909,1.73909,8085195.0
2009-12-07 04:00:00,1.739,1.739,1.73843,1.73843,8364029.0
2009-12-07 04:01:00,1.73835,1.73843,1.73827,1.73827,10936809.0
2009-12-07 04:02:00,1.7384,1.73844,1.73831,1.73841,12829855.0
2009-12-07 04:03:00,1.73818,1.73844,1.73818,1.73838,14286040.0
2009-12-07 04:04:00,1.73853,1.73855,1.73846,1.73846,9448675.0
2009-12-07 04:05:00,1.73838,1.73848,1.73837,1.73848,31361340.0
2009-12-07 04:06:00,1.73852,1.73864,1.73847,1.73864,8161582.0
2009-12-07 04:07:00,1.73846,1.73862,1.73846,1.73859,5106312.0
2009-12-07 04:08:00,1.73866,1.73867,1.73854,1.7386,8807857.0
2009-12-07 04:09:00,1.73849,1.73864,1.73849,1.7385,5295399.0
2009-12-07 04:10:00,1.73836,1.73839,1.73772,1.73839,4607152.0
2009-12-07 04:11:00,1.73831,1.7386,1.73831,1.7386,10149114.0
2009-12-07 04:12:00,1.73882,1.73911,1.73882,1.73901,7216688.0
2009-12-07 04:13:00,1.73863,1.73914,1.73863,1.73914,7807747.0
2009-12-07 04:14:00,1.73932,1.73962,1.73912,1.73912,8027554.0
2009-12-07 04:15:00,1.739,1.73902,1.73889,1.73899,20251212.0
2009-12-07 04:16:00,1.73895,1.73895,1.73868,1.73869,10897909.0
2009-12-07 04:17:00,1.73857,1.7387,1.73857,1.7387,12588920.0
2009-12-07 04:18:00,1.7388,1.7388,1.73862,1.73871,6366970.0
2009-12-07 04:19:00,1.73874,1.73895,1.73871,1.73895,3439449.0
2009-12-07 04:20:00,1.73906,1.7393,1.73906,1.73916,7571734.0
2009-12-07 04:21:00,1.73942,1.73962,1.73942,1.7396,7388348.0
2009-12-07 04:22:00,1.73965,1.7399,1.73965,1.73969,10761898.0
2009-12-07 04:23:00,1.73948,1.73949,1.73901,1.73901,6218275.0
2009-12-07 04:24:00,1.73882,1.7389,1.73868,1.73868,4805219.0
2009-12-07 04:25:00,1.73854,1.73862,1.73852,1.73862,10214513.0
2009-12-07 04:26:00,1.73872,1.7388,1.73855,1.73855,11897306.0
2009-12-07 04:27:00,1.73867,1.73867,1.73849,1.73862,11860553.0
2009-12-07 04:28:00,1.73864,1.73874,1.73864,1.73866,11887319.0
2009-12-07 04:29:00,1.73872,1.73872,1.73852,1.73861,9268046.0
2009-12-07 04:30:00,1.73854,1.7387,1.73843,1.7387,10920421.0
2009-12-07 04:31:00,1.73877,1.73888,1.73863,1.73888,6547807.0
2009-12-07 04:32:00,1.73885,1.73897,1.73872,1.73897,6769173.0
2009-12-07 04:33:00,1.73893,1.73893,1.73833,1.73882,10953503.0
2009-12-07 04:34:00,1.73875,1.7388,1.73852,1.7388,4988812.0
2009-12-07 04:35:00,1.73884,1.73894,1.73863,1.73872,4527604.0
2009-12-07 04:36:00,1.73887,1.73888,1.73882,1.73882,6150225.0
2009-12-07 04:37:00,1.73888,1.7389,1.73876,1.7388,6160888.0
2009-12-07 04:38:00,1.73889,1.73896,1.73888,1.73892,8487197.0
2009-12-07 04:39:00,1.73881,1.73881,1.73867,1.73867,27844400.0
2009-12-07 04:40:00,1.73878,1.73878,1.73869,1.73874,10020968.0
2009-12-07 04:41:00,1.73867,1.73886,1.73866,1.7387,11104350.0
2009-12-07 04:42:00,1.73882,1.73896,1.73882,1.73896,4729137.0
2009-12-07 04:43:00,1.73879,1.73896,1.73877,1.73889,13620984.0
2009-12-07 04:44:00,1.73907,1.73907,1.73888,1.73888,6554044.0
2009-12-07 04:45:00,1.73874,1.73879,1.73864,1.73879,14570234.0
2009-12-07 04:46:00,1.73898,1.73909,1.73888,1.73909,4239561.0
2009-12-07 04:47:00,1.73898,1.73898,1.73886,1.73887,5801943.0
2009-12-07 04:48:00,1.73892,1.73892,1.73873,1.73877,6992213.0
2009-12-07 04:49:00,1.73864,1.73864,1.73858,1.73864,13790803.0
2009-12-07 04:50:00,1.73875,1.73876,1.73865,1.73867,8541721.0
2009-12-07 04:51:00,1.73875,1.73876,1.73833,1.73868,8334011.0
2009-12-07 04:52:00,1.73856,1.73861,1.73833,1.73861,10359000.0
2009-12-07 04:53:00,1.73859,1.73882,1.73859,1.73882,6717055.0
2009-12-07 04:54:00,1.73878,1.73894,1.73852,1.7388,11943575.0
2009-12-07 04:55:00,1.73875,1.73884,1.73863,1.73884,7195958.0
2009-12-07 04:56:00,1.73889,1.73895,1.73857,1.73886,12982683.0
2009-12-07 04:57:00,1.73877,1.73877,1.73865,1.73865,6584094.0
2009-12-07 04:58:00,1.73862,1.73872,1.73861,1.73872,9772505.0
2009-12-07 04:59:00,1.73859,1.73865,1.73851,1.73858,5701808.0
2009-12-07 05:00:00,1.73868,1.73869,1.7386,1.73861,8375486.0
2009-12-07 05:01:00,1.73852,1.73856,1.73848,1.73848,9483019.0
2009-12-07 05:02:00,1.73857,1.73857,1.73838,1.73845,11794220.0
2009-12-07 05:03:00,1.73834,1.73834,1.73798,1.73827,14283075.0
2009-12-07 05:04:00,1.7384,1.73847,1.73839,1.73839,4830256.0
2009-12-07 05:05:00,1.73837,1.73837,1.73807,1.73836,7401227.0
2009-12-07 05:06:00,1.73839,1.7385,1.73836,1.73842,12844698.0
2009-12-07 05:07:00,1.73834,1.7385,1.73834,1.73836,7860006.0
2009-12-07 05:08:00,1.73855,1.73866,1.73845,1.73845,7222933.0
2009-12-07 05:09:00,1.73848,1.73861,1.73843,1.73855,8225047.0
2009-12-07 05:10:00,1.7384,1.7386,1.7384,1.7386,14036872.0
2009-12-07 05:11:00,1.73863,1.73882,1.73863,1.7387,14802526.0
2009-12-07 05:12:00,1.73865,1.73865,1.73799,1.73821,7428682.0
2009-12-07 05:13:00,1.73814,1.73818,1.73793,1.73818,8154190.0
2009-12-07 05:14:00,1.73822,1.73822,1.73814,1.73817,7065322.0
2009-12-07 05:15:00,1.73797,1.73817,1.73791,1.73816,16392896.0
2009-12-07 05:16:00,1.73823,1.73842,1.73823,1.73836,4979471.0
2009-12-07 05:17:00,1.73816,1.73821,1.73815,1.73815,23004990.0
2009-12-07 05:18:00,1.73825,1.73827,1.73818,1.73827,8243219.0
2009-12-07 05:19:00,1.73816,1.73838,1.73816,1.73816,10742676.0
2009-12-07 05:20:00,1.73813,1.73818,1.73803,1.73803,8958142.0
2009-12-07 05:21:00,1.7379,1.7379,1.7376,1.73778,8501844.0
2009-12-07 05:22:00,1.73793,1.73839,1.73793,1.73839,9498724.0
2009-12-07 05:23:00,1.73848,1.73854,1.73832,1.73832,9704577.0
2009-12-07 05:24:00,1.73826,1.73826,1.7382,1.7382,5003900.0
2009-12-07 05:25:00,1.73822,1.73822,1.73773,1.73773,6775272.0
2009-12-07 05:26:00,1.7378,1.7378,1.73762,1.73765,6865889.0
2009-12-07 05:27:00,1.73755,1.73758,1.73749,1.73749,6811430.0
2009-12-07 05:28:00,1.73741,1.73741,1.73724,1.7374,5904482.0
2009-12-07 05:29:00,1.73747,1.73767,1.73739,1.73767,8152837.0
2009-12-07 05:30:00,1.73768,1.73776,1.73746,1.73767,6687949.0
2009-12-07 05:31:00,1.73768,1.73772,1.73742,1.73772,6076121.0
2009-12-07 05:32:00,1.73754,1.73754,1.73713,1.73744,5213529.0
2009-12-07 05:33:00,1.73731,1.73753,1.73705,1.73753,21351320.0
2009-12-07 05:34:00,1.73761,1.7377,1.73759,1.73765,10105877.0
2009-12-07 05:35:00,1.73766,1.73766,1.7374,1.7374,9625959.0
2009-12-07 05:36:00,1.73746,1.73746,1.73737,1.73741,3438593.0
2009-12-07 05:37:00,1.73734,1.73755,1.73734,1.73742,11830517.0
2009-12-07 05:38:00,1.73743,1.73749,1.73737,1.73737,5207436.0
2009-12-07 05:39:00,1.73727,1.73727,1.73713,1.73726,16777162.0
2009-12-07 05:40:00,1.7374,1.73781,1.7374,1.73743,4128044.0
2009-12-07 05:41:00,1.73769,1.73775,1.73757,1.73775,6938680.0
2009-12-07 05:42:00,1.73803,1.7382,1.73803,1.73817,6868533.0
2009-12-07 05:43:00,1.73815,1.7382,1.73803,1.73803,8119028.0
2009-12-07 05:44:00,1.73812,1.73823,1.7377,1.73796,11157252.0
2009-12-07 05:45:00,1.73812,1.7382,1.73806,1.73817,9849175.0
2009-12-07 05:46:00,1.73776,1.73813,1.73776,1.73791,8492502.0
2009-12-07 05:47:00,1.73799,1.73806,1.73799,1.73806,10030382.0
2009-12-07 05:48:00,1.73807,1.73827,1.73806,1.73827,8702863.0
2009-12-07 05:49:00,1.73823,1.73825,1.73821,1.73825,10160045.0
2009-12-07 05:50:00,1.73825,1.73825,1.73817,1.73819,12398462.0
2009-12-07 05:51:00,1.7381,1.7383,1.73801,1.73801,7616177.0
2009-12-07 05:52:00,1.73831,1.73831,1.73817,1.73826,6312290.0
2009-12-07 05:53:00,1.73817,1.73829,1.7381,1.7381,8348208.0
2009-12-07 05:54:00,1.73814,1.73823,1.73797,1.73819,5393754.0
2009-12-07 05:55:00,1.73813,1.73825,1.73813,1.73825,4548704.0
2009-12-07 05:56:00,1.73844,1.73898,1.73844,1.73876,8946285.0
2009-12-07 05:57:00,1.73861,1.73867,1.73846,1.73867,23489991.0
2009-12-07 05:58:00,1.73874,1.73875,1.73843,1.73875,7330285.0
2009-12-07 05:59:00,1.73876,1.73895,1.73873,1.73895,10300396.0
2009-12-07 06:00:00,1.7389,1.7391,1.73874,1.7391,6126025.0
2009-12-07 06:01:00,1.73917,1.73929,1.73894,1.73929,7587875.0
2009-12-07 06:02:00,1.73937,1.73955,1.73932,1.73955,9229300.0
2009-12-07 06:03:00,1.73954,1.73954,1.73929,1.73929,14595552.0
2009-12-07 06:04:00,1.73905,1.73918,1.7389,1.73918,7804331.0
2009-12-07 06:05:00,1.73922,1.73955,1.73922,1.73955,6703074.0
2009-12-07 06:06:00,1.7396,1.73967,1.73953,1.73964,8745417.0
2009-12-07 06:07:00,1.73963,1.73963,1.73947,1.73947,15797496.0
2009-12-07 06:08:00,1.73928,1.73928,1.73891,1.73891,9288305.0
2009-12-07 06:09:00,1.73868,1.73881,1.73868,1.73881,9102022.0
2009-12-07 06:10:00,1.73884,1.73884,1.73845,1.73866,5409708.0
2009-12-07 06:11:00,1.73871,1.73873,1.73852,1.73852,8172516.0
2009-12-07 06:12:00,1.73847,1.73847,1.73827,1.73827,6151054.0
2009-12-07 06:13:00,1.73841,1.73854,1.73841,1.73849,12296304.0
2009-12-07 06:14:00,1.73842,1.73853,1.73841,1.73853,4340133.0
2009-12-07 06:15:00,1.73849,1.73856,1.7384,1.73853,9013249.0
2009-12-07 06:16:00,1.73849,1.73849,1.73839,1.73848,11462308.0
2009-12-07 06:17:00,1.73836,1.73864,1.73836,1.73864,4839848.0
2009-12-07 06:18:00,1.73863,1.73874,1.73863,1.73874,6380801.0
2009-12-07 06:19:00,1.73867,1.7387,1.73833,1.7387,12450816.0
2009-12-07 06:20:00,1.73859,1.73867,1.73802,1.73861,11105718.0
2009-12-07 06:21:00,1.73867,1.73873,1.73861,1.73873,9273487.0
2009-12-07 06:22:00,1.73864,1.73864,1.7381,1.7381,6526322.0
2009-12-07 06:23:00,1.73805,1.73805,1.73798,1.738,8422770.0
2009-12-07 06:24:00,1.73791,1.73798,1.73774,1.73793,9842547.0
2009-12-07 06:25:00,1.73824,1.73843,1.73824,1.73843,29416320.0
2009-12-07 06:26:00,1.73836,1.73853,1.73836,1.73838,3308124.0
2009-12-07 06:27:00,1.73842,1.73853,1.73842,1.73852,9062997.0
2009-12-07 06:28:00,1.73851,1.73851,1.73837,1.73837,10461528.0
2009-12-07 06:29:00,1.73828,1.73837,1.73812,1.73833,11259438.0
2009-12-07 06:30:00,1.73833,1.73856,1.73833,1.73856,11071696.0
2009-12-07 06:31:00,1.73857,1.73857,1.73839,1.73849,8681693.0
2009-12-07 06:32:00,1.7384,1.73865,1.7384,1.73857,5632222.0
2009-12-07 06:33:00,1.7386,1.7386,1.73851,1.73851,7938000.0
2009-12-07 06:34:00,1.73843,1.73858,1.73817,1.73817,12255894.0
2009-12-07 06:35:00,1.73858,1.73863,1.73858,1.73859,22661865.0
2009-12-07 06:36:00,1.73866,1.73877,1.73864,1.73864,10181007.0
2009-12-07 06:37:00,1.7385,1.73874,1.73844,1.73845,34839350.0
2009-12-07 06:38:00,1.73853,1.73859,1.73846,1.73859,7101731.0
2009-12-07 06:39:00,1.73864,1.73868,1.73862,1.73868,5335240.0
2009-12-07 06:40:00,1.73859,1.73861,1.73854,1.73861,8837655.0
2009-12-07 06:41:00,1.73858,1.73871,1.73856,1.73871,16230788.0
2009-12-07 06:42:00,1.73883,1.73914,1.73883,1.73904,5728754.0
2009-12-07 06:43:00,1.73914,1.73915,1.739,1.73915,11771749.0
2009-12-07 06:44:00,1.73925,1.73933,1.73919,1.73919,4859285.0
2009-12-07 06:45:00,1.73908,1.73908,1.73878,1.73906,12454695.0
2009-12-07 06:46:00,1.73908,1.73916,1.73898,1.73916,8738252.0
2009-12-07 06:47:00,1.7392,1.73924,1.73913,1.73921,5731589.0
2009-12-07 06:48:00,1.73922,1.73926,1.73919,1.73924,5315714.0
2009-12-07 06:49:00,1.73918,1.73918,1.73901,1.73913,7516978.0
2009-12-07 06:50:00,1.73902,1.73902,1.73861,1.73861,10565223.0
2009-12-07 06:51:00,1.73859,1.73859,1.73848,1.73848,26380980.0
2009-12-07 06:52:00,1.73839,1.73845,1.73824,1.73845,9122627.0
2009-12-07 06:53:00,1.73846,1.7386,1.73823,1.73823,12055440.0
2009-12-07 06:54:00,1.73825,1.73848,1.73824,1.73848,7023924.0
2009-12-07 06:55:00,1.73842,1.73843,1.73838,1.73842,10633905.0
2009-12-07 06:56:00,1.7384,1.73846,1.73826,1.73846,6084755.0
2009-12-07 06:57:00,1.73847,1.7386,1.73847,1.7386,20138382.0
2009-12-07 06:58:00,1.73866,1.73869,1.73835,1.73867,6432340.0
2009-12-07 06:59:00,1.73859,1.73859,1.73844,1.73848,12179727.0
2009-12-07 07:00:00,1.73854,1.7386,1.73818,1.73844,7046657.0
2009-12-07 07:01:00,1.73836,1.73863,1.73814,1.73863,22503689.0
2009-12-07 07:02:00,1.73866,1.73868,1.7386,1.73868,6815813.0
2009-12-07 07:03:00,1.73867,1.73867,1.73856,1.73867,4321086.0
2009-12-07 07:04:00,1.73875,1.73891,1.73875,1.73891,9064857.0
2009-12-07 07:05:00,1.73891,1.73891,1.73879,1.73883,34497057.0
2009-12-07 07:06:00,1.73869,1.73881,1.73858,1.7388,6085774.0
2009-12-07 07:07:00,1.73878,1.73896,1.73874,1.73885,5303688.0
2009-12-07 07:08:00,1.73875,1.73887,1.73871,1.73887,5354282.0
2009-12-07 07:09:00,1.73887,1.73888,1.7388,1.7388,10843938.0
2009-12-07 07:10:00,1.73877,1.73888,1.7387,1.73888,9278110.0
2009-12-07 07:11:00,1.73895,1.73896,1.73891,1.73891,11621778.0
2009-12-07 07:12:00,1.73888,1.73888,1.73878,1.73878,4553652.0
2009-12-07 07:13:00,1.73886,1.73893,1.73882,1.73892,5411631.0
2009-12-07 07:14:00,1.73891,1.73905,1.73889,1.7389,5259273.0
2009-12-07 07:15:00,1.73893,1.73906,1.73893,1.73898,5867609.0
2009-12-07 07:16:00,1.73905,1.73905,1.73893,1.73893,5673711.0
2009-12-07 07:17:00,1.73884,1.73893,1.73857,1.73893,16204536.0
2009-12-07 07:18:00,1.73909,1.73924,1.73909,1.73918,7233606.0
2009-12-07 07:19:00,1.73913,1.73913,1.7389,1.7389,12311080.0
2009-12-07 07:20:00,1.73875,1.7393,1.73875,1.7393,6850462.0
2009-12-07 07:21:00,1.73932,1.73949,1.73932,1.73935,18431728.0
2009-12-07 07:22:00,1.73928,1.73928,1.73899,1.73899,4712865.0
2009-12-07 07:23:00,1.73888,1.73897,1.73884,1.73884,9597330.0
2009-12-07 07:24:00,1.73874,1.73899,1.73874,1.73899,12390151.0
2009-12-07 07:25:00,1.73898,1.73898,1.73889,1.73897,12928188.0
2009-12-07 07:26:00,1.73894,1.73894,1.73872,1.73873,5181496.0
2009-12-07 07:27:00,1.73873,1.73889,1.73868,1.73889,4283986.0
2009-12-07 07:28:00,1.73893,1.73893,1.73874,1.73874,7061900.0
2009-12-07 07:29:00,1.73879,1.73888,1.73879,1.73882,35830970.0
2009-12-07 07:30:00,1.73878,1.73879,1.7387,1.73879,12786611.0
2009-12-07 07:31:00,1.73871,1.73871,1.73846,1.73866,5631877.0
2009-12-07 07:32:00,1.73872,1.73872,1.73852,1.73855,14116210.0
2009-12-07 07:33:00,1.73866,1.73866,1.73846,1.73846,6848246.0
2009-12-07 07:34:00,1.73848,1.73855,1.73848,1.73855,3206453.0
2009-12-07 07:35:00,1.73846,1.73854,1.73833,1.73854,8652905.0
2009-12-07 07:36:00,1.7386,1.73879,1.73845,1.73879,6169032.0
2009-12-07 07:37:00,1.739,1.73917,1.739,1.73917,5550588.0
2009-12-07 07:38:00,1.7392,1.73929,1.73917,1.73929,9335515.0
2009-12-07 07:39:00,1.73937,1.73947,1.73936,1.73947,3491145.0
2009-12-07 07:40:00,1.7395,1.7395,1.73934,1.73934,7137277.0
2009-12-07 07:41:00,1.73946,1.73957,1.73946,1.73951,14000868.0
2009-12-07 07:42:00,1.73952,1.73966,1.73947,1.73947,7005580.0
2009-12-07 07:43:00,1.73957,1.7398,1.73957,1.7398,12092856.0
2009-12-07 07:44:00,1.73978,1.73989,1.73971,1.73971,16263895.0
2009-12-07 07:45:00,1.73983,1.74006,1.73983,1.74006,4222416.0
2009-12-07 07:46:00,1.74001,1.74001,1.73981,1.73981,7796818.0
2009-12-07 07:47:00,1.73994,1.74016,1.73994,1.74016,22081147.0
2009-12-07 07:48:00,1.74019,1.74022,1.74001,1.74014,15602901.0
2009-12-07 07:49:00,1.74041,1.7405,1.7403,1.7405,6533976.0
2009-12-07 07:50:00,1.74063,1.7408,1.74063,1.7408,26359788.0
2009-12-07 07:51:00,1.74077,1.74081,1.74068,1.74068,18883888.0
2009-12-07 07:52:00,1.74058,1.74093,1.74058,1.74093,11385076.0
2009-12-07 07:53:00,1.741,1.74109,1.74099,1.74106,5684233.0
2009-12-07 07:54:00,1.74111,1.74111,1.7409,1.7409,6568931.0
2009-12-07 07:55:00,1.74087,1.74087,1.74042,1.74042,8038337.0
2009-12-07 07:56:00,1.74054,1.74079,1.74054,1.74056,7869444.0
2009-12-07 07:57:00,1.74049,1.7406,1.74043,1.74043,5994138.0
2009-12-07 07:58:00,1.74049,1.74085,1.74049,1.74085,10675456.0
2009-12-07 07:59:00,1.74095,1.7411,1.74095,1.7411,45458931.0
2009-12-07 08:00:00,1.7411,1.7412,1.7411,1.7412,4609580.0
2009-12-07 08:01:00,1.74109,1.74109,1.74095,1.74096,12790656.0
2009-12-07 08:02:00,1.74089,1.74089,1.74063,1.74074,5924170.0
2009-12-07 08:03:00,1.74073,1.74074,1.74062,1.74069,45513501.0
2009-12-07 08:04:00,1.74075,1.74089,1.74061,1.74089,4219033.0
2009-12-07 08:05:00,1.74106,1.74137,1.74106,1.74125,9964061.0
2009-12-07 08:06:00,1.74122,1.74132,1.74122,1.74124,4655257.0
2009-12-07 08:07:00,1.74125,1.74135,1.74125,1.74135,10344202.0
2009-12-07 08:08:00,1.74142,1.74159,1.74142,1.74149,6575156.0
2009-12-07 08:09:00,1.74156,1.74156,1.74148,1.74151,12154824.0
2009-12-07 08:10:00,1.7414,1.74143,1.74126,1.74127,6764805.0
2009-12-07 08:11:00,1.74107,1.74107,1.7407,1.74074,7489951.0
2009-12-07 08:12:00,1.74072,1.74072,1.74049,1.74059,6425092.0
2009-12-07 08:13:00,1.74048,1.74048,1.7402,1.7402,8538180.0
2009-12-07 08:14:00,1.7402,1.74026,1.74009,1.74026,10317929.0
2009-12-07 08:15:00,1.74026,1.74059,1.74026,1.74038,9043631.0
2009-12-07 08:16:00,1.74035,1.74054,1.74035,1.74048,7805430.0
2009-12-07 08:17:00,1.74053,1.74058,1.74049,1.74049,17502476.0
2009-12-07 08:18:00,1.74047,1.74047,1.74036,1.74036,4255813.0
2009-12-07 08:19:00,1.74029,1.74029,1.74017,1.74023,11712181.0
2009-12-07 08:20:00,1.74035,1.7407,1.74035,1.7407,6967338.0
2009-12-07 08:21:00,1.74072,1.74089,1.74066,1.74066,46727975.0
2009-12-07 08:22:00,1.7406,1.7406,1.74037,1.74054,10439887.0
2009-12-07 08:23:00,1.74052,1.74056,1.74038,1.74038,10235092.0
2009-12-07 08:24:00,1.7403,1.74037,1.7402,1.74026,7218951.0
2009-12-07 08:25:00,1.74025,1.74045,1.74025,1.74033,32591890.0
2009-12-07 08:26:00,1.74017,1.74017,1.73968,1.74009,5254397.0
2009-12-07 08:27:00,1.74005,1.74023,1.73999,1.74023,57959797.0
2009-12-07 08:28:00,1.74024,1.74024,1.74007,1.74021,9779685.0
2009-12-07 08:29:00,1.74016,1.74016,1.73996,1.73996,42099112.0
2009-12-07 08:30:00,1.74001,1.74033,1.74001,1.74033,9572805.0
2009-12-07 08:31:00,1.74036,1.74062,1.74036,1.74062,7773627.0
2009-12-07 08:32:00,1.74063,1.74063,1.7403,1.74046,5430904.0
2009-12-07 08:33:00,1.74051,1.74053,1.74043,1.74048,39009104.0
2009-12-07 08:34:00,1.74042,1.74045,1.74035,1.74035,9362949.0
2009-12-07 08:35:00,1.7403,1.7403,1.7398,1.73983,48417642.0
2009-12-07 08:36:00,1.73977,1.73984,1.73938,1.73983,14643369.0
2009-12-07 08:37:00,1.73988,1.73994,1.73966,1.73994,9893211.0
2009-12-07 08:38:00,1.73997,1.74006,1.73963,1.74006,7864158.0
2009-12-07 08:39:00,1.74008,1.74051,1.74008,1.7404,16793972.0
2009-12-07 08:40:00,1.74046,1.74061,1.74046,1.74061,6544847.0
2009-12-07 08:41:00,1.74051,1.74051,1.74022,1.74022,3434176.0
2009-12-07 08:42:00,1.74032,1.74032,1.74017,1.74029,9729444.0
2009-12-07 08:43:00,1.74025,1.74025,1.73971,1.73971,14387295.0
2009-12-07 08:44:00,1.73961,1.73961,1.73941,1.73947,8468000.0
2009-12-07 08:45:00,1.73945,1.73945,1.73923,1.73923,29222045.0
2009-12-07 08:46:00,1.73903,1.73903,1.73885,1.73885,3053190.0
2009-12-07 08:47:00,1.73882,1.73882,1.73845,1.73845,10776826.0
2009-12-07 08:48:00,1.73841,1.73843,1.73802,1.73826,6103470.0
2009-12-07 08:49:00,1.73823,1.73823,1.73806,1.73806,32648499.0
2009-12-07 08:50:00,1.7379,1.7383,1.7379,1.7383,10241837.0
2009-12-07 08:51:00,1.7383,1.7387,1.7383,1.73855,25145064.0
2009-12-07 08:52:00,1.73849,1.73849,1.73808,1.73808,9751536.0
2009-12-07 08:53:00,1.73804,1.73804,1.73775,1.73775,59079118.0
2009-12-07 08:54:00,1.73775,1.73778,1.7376,1.73778,12468745.0
2009-12-07 08:55:00,1.73761,1.73768,1.73747,1.73747,11751675.0
2009-12-07 08:56:00,1.73721,1.73727,1.73706,1.73727,6199210.0
2009-12-07 08:57:00,1.73733,1.73748,1.73722,1.73722,5901346.0
2009-12-07 08:58:00,1.73707,1.73712,1.7369,1.73712,6556244.0
2009-12-07 08:59:00,1.73718,1.73737,1.73709,1.73737,10531860.0
2009-12-07 09:00:00,1.73743,1.73753,1.7374,1.73753,8803095.0
2009-12-07 09:01:00,1.73761,1.73779,1.73761,1.73773,29471569.0
2009-12-07 09:02:00,1.73784,1.73805,1.7378,1.73797,10618929.0
2009-12-07 09:03:00,1.7379,1.73795,1.73764,1.73764,11756222.0
2009-12-07 09:04:00,1.73759,1.73772,1.73759,1.73762,6801502.0
2009-12-07 09:05:00,1.73788,1.73808,1.73773,1.73773,24445932.0
2009-12-07 09:06:00,1.73765,1.73765,1.7375,1.7375,10134877.0
2009-12-07 09:07:00,1.73747,1.73747,1.73668,1.73716,31477380.0
2009-12-07 09:08:00,1.7373,1.73744,1.73721,1.73744,10236049.0
2009-12-07 09:09:00,1.73763,1.73781,1.73749,1.73781,5045688.0
2009-12-07 09:10:00,1.73787,1.73806,1.7378,1.73791,13061639.0
2009-12-07 09:11:00,1.73794,1.73794,1.73726,1.73726,62698552.0
2009-12-07 09:12:00,1.73717,1.73762,1.73717,1.73762,9833251.0
2009-12-07 09:13:00,1.73768,1.73797,1.73768,1.73797,28011308.0
2009-12-07 09:14:00,1.73799,1.73799,1.73754,1.73754,5027576.0
2009-12-07 09:15:00,1.73748,1.73754,1.73739,1.73747,5622841.0
2009-12-07 09:16:00,1.73744,1.73764,1.73727,1.73764,5972817.0
2009-12-07 09:17:00,1.73766,1.73772,1.73764,1.73765,64959984.0
2009-12-07 09:18:00,1.73769,1.73781,1.73751,1.73751,11942027.0
2009-12-07 09:19:00,1.73746,1.73758,1.73745,1.73758,7721346.0
2009-12-07 09:20:00,1.73732,1.73732,1.73662,1.7371,55855150.0
2009-12-07 09:21:00,1.73729,1.73785,1.73729,1.73782,52909740.0
2009-12-07 09:22:00,1.7377,1.7377,1.73731,1.73736,7599971.0
2009-12-07 09:23:00,1.73742,1.73742,1.73681,1.73681,6404690.0
2009-12-07 09:24:00,1.73666,1.73668,1.73645,1.73668,12126606.0
2009-12-07 09:25:00,1.7367,1.73673,1.73661,1.73666,9671310.0
2009-12-07 09:26:00,1.73659,1.73659,1.73618,1.73618,6879009.0
2009-12-07 09:27:00,1.7359,1.73614,1.73583,1.73587,9664109.0
2009-12-07 09:28:00,1.73594,1.73637,1.73594,1.73637,8409794.0
2009-12-07 09:29:00,1.7365,1.73662,1.7365,1.73652,6308846.0
2009-12-07 09:30:00,1.73643,1.73643,1.73613,1.73613,9474714.0
2009-12-07 09:31:00,1.73618,1.7362,1.73605,1.73605,5619582.0
2009-12-07 09:32:00,1.73598,1.7363,1.73598,1.73616,7349279.0
2009-12-07 09:33:00,1.73632,1.73654,1.73632,1.73654,39450640.0
2009-12-07 09:34:00,1.73659,1.73676,1.73659,1.73674,5689755.0
2009-12-07 09:35:00,1.73673,1.73673,1.73656,1.73656,7730792.0
2009-12-07 09:36:00,1.73663,1.73675,1.73645,1.73645,8741866.0
2009-12-07 09:37:00,1.73646,1.73646,1.73619,1.73619,8366475.0
2009-12-07 09:38:00,1.73617,1.7363,1.73601,1.73604,10691027.0
2009-12-07 09:39:00,1.73615,1.7362,1.73576,1.73576,49200652.0
2009-12-07 09:40:00,1.73561,1.73561,1.73519,1.73527,9393810.0
2009-12-07 09:41:00,1.73521,1.73521,1.73489,1.73489,43883620.0
2009-12-07 09:42:00,1.73491,1.73491,1.73469,1.73469,7560832.0
2009-12-07 09:43:00,1.73476,1.73492,1.73476,1.73489,60364552.0
2009-12-07 09:44:00,1.73467,1.73525,1.73467,1.73525,8046652.0
2009-12-07 09:45:00,1.73534,1.73545,1.73526,1.73526,10948140.0
2009-12-07 09:46:00,1.73514,1.73521,1.73505,1.7351,8161476.0
2009-12-07 09:47:00,1.73521,1.73543,1.73521,1.73543,55528380.0
2009-12-07 09:48:00,1.73539,1.7354,1.73529,1.73536,14541720.0
2009-12-07 09:49:00,1.73538,1.73545,1.73531,1.73537,59745733.0
2009-12-07 09:50:00,1.73539,1.73556,1.73539,1.73556,6245428.0
2009-12-07 09:51:00,1.7356,1.7356,1.73533,1.73533,49178200.0
2009-12-07 09:52:00,1.73534,1.73545,1.73511,1.73511,12069454.0
2009-12-07 09:53:00,1.73516,1.73516,1.73504,1.73506,29700334.0
2009-12-07 09:54:00,1.7351,1.73517,1.73509,1.73509,10701806.0
2009-12-07 09:55:00,1.73505,1.73507,1.73499,1.73507,11861595.0
2009-12-07 09:56:00,1.73507,1.73516,1.73494,1.73504,9698969.0
2009-12-07 09:57:00,1.73521,1.73547,1.73519,1.73547,8173134.0
2009-12-07 09:58:00,1.73547,1.73557,1.73518,1.73541,9780650.0
2009-12-07 09:59:00,1.73526,1.73526,1.73516,1.73517,45889086.0
2009-12-07 10:00:00,1.73506,1.73506,1.73477,1.73495,5481769.0
2009-12-07 10:01:00,1.73498,1.73541,1.73498,1.73541,50133100.0
2009-12-07 10:02:00,1.73526,1.73526,1.73492,1.7352,12255990.0
2009-12-07 10:03:00,1.73533,1.73557,1.73531,1.73557,87605240.0
2009-12-07 10:04:00,1.73554,1.73555,1.73527,1.73555,10395990.0
2009-12-07 10:05:00,1.73559,1.73559,1.73546,1.73557,59673127.0
2009-12-07 10:06:00,1.73543,1.73561,1.73512,1.73561,10387983.0
2009-12-07 10:07:00,1.73555,1.73555,1.73523,1.7355,7586609.0
2009-12-07 10:08:00,1.73547,1.7355,1.7354,1.7354,11220487.0
2009-12-07 10:09:00,1.73546,1.73576,1.73546,1.73576,5135124.0
2009-12-07 10:10:00,1.73584,1.73585,1.73539,1.73539,163011312.0
2009-12-07 10:11:00,1.73511,1.73511,1.73488,1.73492,4648780.0
2009-12-07 10:12:00,1.73481,1.73481,1.73435,1.7346,6621656.0
2009-12-07 10:13:00,1.73471,1.73502,1.73465,1.73465,36261568.0
2009-12-07 10:14:00,1.73452,1.73452,1.7343,1.73432,6758544.0
2009-12-07 10:15:00,1.73437,1.73469,1.73437,1.73444,32229704.0
2009-12-07 10:16:00,1.73447,1.73462,1.7344,1.73462,6769750.0
2009-12-07 10:17:00,1.73441,1.73441,1.73416,1.73437,6647638.0
2009-12-07 10:18:00,1.7343,1.73441,1.73418,1.73441,46086110.0
2009-12-07 10:19:00,1.73447,1.73457,1.73447,1.73457,62177344.0
2009-12-07 10:20:00,1.73453,1.73472,1.73446,1.73446,12414638.0
2009-12-07 10:21:00,1.73427,1.73443,1.7341,1.73443,12974174.0
2009-12-07 10:22:00,1.7346,1.73481,1.7346,1.73479,12162517.0
2009-12-07 10:23:00,1.73482,1.73493,1.73478,1.7349,105536470.0
2009-12-07 10:24:00,1.73505,1.73537,1.73505,1.73537,7252376.0
2009-12-07 10:25:00,1.73546,1.73555,1.73544,1.73544,10454686.0
2009-12-07 10:26:00,1.7354,1.7354,1.73525,1.73527,6261978.0
2009-12-07 10:27:00,1.73544,1.73569,1.73541,1.73569,85519520.0
2009-12-07 10:28:00,1.73566,1.73586,1.73566,1.7358,8489940.0
2009-12-07 10:29:00,1.73566,1.73566,1.73518,1.73518,8880147.0
2009-12-07 10:30:00,1.73532,1.73558,1.73524,1.73558,12500220.0
2009-12-07 10:31:00,1.73566,1.73612,1.73566,1.73591,30066552.0
2009-12-07 10:32:00,1.73579,1.73579,1.73548,1.73549,5393876.0
2009-12-07 10:33:00,1.73539,1.73588,1.73539,1.73588,7291590.0
2009-12-07 10:34:00,1.73594,1.73594,1.7357,1.7357,10768616.0
2009-12-07 10:35:00,1.73569,1.73596,1.73569,1.73569,16827363.0
2009-12-07 10:36:00,1.73569,1.73569,1.73539,1.73554,7820066.0
2009-12-07 10:37:00,1.73575,1.73653,1.73575,1.73614,16772844.0
2009-12-07 10:38:00,1.73608,1.73641,1.73608,1.73617,6904669.0
2009-12-07 10:39:00,1.73615,1.73625,1.73605,1.73605,10013174.0
2009-12-07 10:40:00,1.736,1.73602,1.73582,1.73582,7255526.0
2009-12-07 10:41:00,1.73582,1.73582,1.73554,1.73564,7215766.0
2009-12-07 10:42:00,1.73551,1.73606,1.73551,1.73606,9801473.0
2009-12-07 10:43:00,1.7362,1.73648,1.7362,1.73645,8216784.0
2009-12-07 10:44:00,1.73654,1.73654,1.73619,1.73619,7632699.0
2009-12-07 10:45:00,1.73616,1.73616,1.73586,1.73613,6321903.0
2009-12-07 10:46:00,1.73628,1.73654,1.73628,1.73643,7619889.0
2009-12-07 10:47:00,1.73651,1.73665,1.73651,1.73662,25757568.0
2009-12-07 10:48:00,1.7367,1.73674,1.73657,1.73659,4732095.0
2009-12-07 10:49:00,1.73665,1.73703,1.73665,1.73703,9051588.0
2009-12-07 10:50:00,1.7372,1.73743,1.73717,1.73717,9456086.0
2009-12-07 10:51:00,1.73726,1.73726,1.73687,1.73718,10251675.0
2009-12-07 10:52:00,1.73711,1.73748,1.73711,1.73747,14437854.0
2009-12-07 10:53:00,1.73747,1.73788,1.73747,1.73788,8311130.0
2009-12-07 10:54:00,1.73784,1.73814,1.73784,1.73801,8217650.0
2009-12-07 10:55:00,1.73809,1.73835,1.73807,1.73821,8334371.0
2009-12-07 10:56:00,1.73817,1.73842,1.73816,1.73834,15739375.0
2009-12-07 10:57:00,1.73841,1.73848,1.73836,1.73837,53509176.0
2009-12-07 10:58:00,1.73839,1.73839,1.73813,1.73813,5784109.0
2009-12-07 10:59:00,1.73817,1.73818,1.73805,1.73808,9501874.0
2009-12-07 11:00:00,1.73818,1.73836,1.73816,1.73836,9171516.0
2009-12-07 11:01:00,1.73834,1.73881,1.73834,1.73864,63059460.0
2009-12-07 11:02:00,1.73849,1.73895,1.73849,1.73888,7606875.0
2009-12-07 11:03:00,1.73868,1.73868,1.73798,1.73798,37903726.0
2009-12-07 11:04:00,1.73791,1.73823,1.73791,1.73809,8310652.0
2009-12-07 11:05:00,1.73802,1.73802,1.73743,1.73763,6646073.0
2009-12-07 11:06:00,1.73772,1.73792,1.73771,1.7379,12777638.0
2009-12-07 11:07:00,1.73751,1.73782,1.73749,1.73756,14721880.0
2009-12-07 11:08:00,1.73749,1.73749,1.73704,1.73704,5293833.0
2009-12-07 11:09:00,1.73685,1.73688,1.73608,1.73608,6422063.0
2009-12-07 11:10:00,1.73604,1.73616,1.73601,1.73613,5975997.0
2009-12-07 11:11:00,1.73611,1.73611,1.73596,1.73599,4604807.0
2009-12-07 11:12:00,1.73578,1.73578,1.73556,1.73556,9592204.0
2009-12-07 11:13:00,1.73575,1.73598,1.73575,1.73589,52574256.0
2009-12-07 11:14:00,1.73597,1.73606,1.73563,1.73588,10587569.0
2009-12-07 11:15:00,1.73586,1.73655,1.73586,1.73655,67144584.0
2009-12-07 11:16:00,1.73643,1.73643,1.73608,1.73608,14428407.0
2009-12-07 11:17:00,1.73615,1.73615,1.73588,1.73588,7492212.0
2009-12-07 11:18:00,1.73587,1.73587,1.73567,1.73569,5484857.0
2009-12-07 11:19:00,1.73561,1.73561,1.73533,1.73544,6299863.0
2009-12-07 11:20:00,1.73544,1.73551,1.73515,1.7354,6101190.0
2009-12-07 11:21:00,1.73527,1.73527,1.73481,1.73481,10512533.0
2009-12-07 11:22:00,1.73467,1.73472,1.73464,1.73468,14899251.0
2009-12-07 11:23:00,1.73468,1.73492,1.73468,1.73492,5497473.0
2009-12-07 11:24:00,1.73491,1.73525,1.73491,1.73519,10287401.0
2009-12-07 11:25:00,1.73519,1.73544,1.73519,1.73544,6662026.0
2009-12-07 11:26:00,1.73552,1.73576,1.73547,1.73576,7584363.0
2009-12-07 11:27:00,1.73576,1.7359,1.73576,1.73584,46925800.0
2009-12-07 11:28:00,1.73568,1.73574,1.73558,1.73574,6939953.0
2009-12-07 11:29:00,1.73587,1.73606,1.73587,1.73606,66038064.0
2009-12-07 11:30:00,1.73607,1.73633,1.73606,1.73606,8939877.0
2009-12-07 11:31:00,1.73594,1.73594,1.7358,1.7358,3283925.0
2009-12-07 11:32:00,1.73586,1.73607,1.73586,1.73607,4198875.0
2009-12-07 11:33:00,1.73605,1.7364,1.73605,1.73631,17792280.0
2009-12-07 11:34:00,1.73638,1.73675,1.73638,1.73675,4035523.0
2009-12-07 11:35:00,1.73682,1.73748,1.73682,1.7372,8494240.0
2009-12-07 11:36:00,1.73719,1.73749,1.73719,1.73746,8500146.0
2009-12-07 11:37:00,1.73746,1.73746,1.73707,1.73707,6928255.0
2009-12-07 11:38:00,1.73718,1.73723,1.73688,1.73688,9230177.0
2009-12-07 11:39:00,1.7368,1.73681,1.73661,1.73681,9191049.0
2009-12-07 11:40:00,1.73681,1.73704,1.73681,1.73699,7241488.0
2009-12-07 11:41:00,1.73689,1.73689,1.73656,1.73658,12138374.0
2009-12-07 11:42:00,1.73643,1.73663,1.73643,1.7366,5822479.0
2009-12-07 11:43:00,1.73656,1.73656,1.73633,1.73633,10102049.0
2009-12-07 11:44:00,1.7363,1.73635,1.73625,1.73635,9398519.0
2009-12-07 11:45:00,1.73634,1.73648,1.73633,1.73642,74176258.0
2009-12-07 11:46:00,1.73638,1.73657,1.73636,1.73636,5506947.0
2009-12-07 11:47:00,1.73635,1.73638,1.73611,1.73611,7805374.0
2009-12-07 11:48:00,1.73603,1.73603,1.73574,1.73577,10449832.0
2009-12-07 11:49:00,1.73574,1.73583,1.73554,1.73565,7206521.0
2009-12-07 11:50:00,1.73575,1.73575,1.73514,1.73514,10923153.0
2009-12-07 11:51:00,1.73517,1.73529,1.73507,1.73516,10407185.0
2009-12-07 11:52:00,1.73513,1.73524,1.73508,1.73511,10042670.0
2009-12-07 11:53:00,1.73515,1.73544,1.73515,1.73544,75810950.0
2009-12-07 11:54:00,1.73549,1.73554,1.73548,1.73552,6826908.0
2009-12-07 11:55:00,1.73546,1.73546,1.73504,1.73504,56852208.0
2009-12-07 11:56:00,1.73492,1.73492,1.73465,1.73465,8021410.0
2009-12-07 11:57:00,1.7346,1.7346,1.73412,1.73412,9127683.0
2009-12-07 11:58:00,1.73421,1.73421,1.73388,1.73388,5759165.0
2009-12-07 11:59:00,1.73394,1.73394,1.73376,1.73376,6341238.0
2009-12-07 12:00:00,1.73374,1.73374,1.7334,1.7335,7830010.0
2009-12-07 12:01:00,1.73352,1.73352,1.73238,1.73238,43562454.0
2009-12-07 12:02:00,1.73232,1.73232,1.73203,1.73205,13287314.0
2009-12-07 12:03:00,1.7319,1.73191,1.73174,1.73178,9660855.0
2009-12-07 12:04:00,1.7317,1.73172,1.73116,1.73124,8236879.0
2009-12-07 12:05:00,1.73123,1.73123,1.731,1.73118,5415196.0
2009-12-07 12:06:00,1.7312,1.73169,1.7312,1.73169,12255876.0
2009-12-07 12:07:00,1.73172,1.73198,1.73159,1.73189,7326771.0
2009-12-07 12:08:00,1.73178,1.73178,1.73139,1.73139,8783280.0
2009-12-07 12:09:00,1.73133,1.73133,1.73114,1.73115,5675957.0
2009-12-07 12:10:00,1.73115,1.73121,1.73101,1.73119,5023327.0
2009-12-07 12:11:00,1.7312,1.7314,1.7312,1.7314,35702520.0
2009-12-07 12:12:00,1.73141,1.73147,1.73134,1.7314,10986561.0
2009-12-07 12:13:00,1.7313,1.7313,1.73104,1.73109,12250521.0
2009-12-07 12:14:00,1.73113,1.73157,1.73111,1.73157,15815525.0
2009-12-07 12:15:00,1.73172,1.73222,1.73172,1.73222,7284590.0
2009-12-07 12:16:00,1.73222,1.73236,1.7321,1.73236,9701649.0
2009-12-07 12:17:00,1.73244,1.73249,1.73234,1.73245,64638488.0
2009-12-07 12:18:00,1.73251,1.73278,1.73251,1.73273,7320421.0
2009-12-07 12:19:00,1.73285,1.73305,1.73271,1.73305,6032629.0
2009-12-07 12:20:00,1.73317,1.73344,1.73317,1.7334,34511417.0
2009-12-07 12:21:00,1.73318,1.73325,1.73314,1.73325,6028924.0
2009-12-07 12:22:00,1.73333,1.73344,1.733,1.73344,10996561.0
2009-12-07 12:23:00,1.73348,1.73348,1.73326,1.73329,6089959.0
2009-12-07 12:24:00,1.7334,1.73372,1.7334,1.73372,6179386.0
2009-12-07 12:25:00,1.73376,1.73384,1.73367,1.73367,10442414.0
2009-12-07 12:26:00,1.73363,1.73427,1.73363,1.73421,7649449.0
2009-12-07 12:27:00,1.73429,1.73455,1.73424,1.7344,10277338.0
2009-12-07 12:28:00,1.73428,1.7343,1.73417,1.73421,111476088.0
2009-12-07 12:29:00,1.73426,1.73428,1.7341,1.73427,6637587.0
2009-12-07 12:30:00,1.73426,1.73451,1.73392,1.73451,6574854.0
2009-12-07 12:31:00,1.73458,1.73477,1.73415,1.73415,135926280.0
2009-12-07 12:32:00,1.73408,1.73416,1.7339,1.73416,7340220.0
2009-12-07 12:33:00,1.73426,1.73485,1.73426,1.73459,5759028.0
2009-12-07 12:34:00,1.73464,1.73502,1.73464,1.73502,8060878.0
2009-12-07 12:35:00,1.73507,1.73513,1.73499,1.73509,8054460.0
2009-12-07 12:36:00,1.73507,1.7352,1.735,1.73505,7805676.0
2009-12-07 12:37:00,1.73518,1.73528,1.73455,1.73528,4718470.0
2009-12-07 12:38:00,1.7353,1.7353,1.73489,1.73509,7344256.0
2009-12-07 12:39:00,1.73518,1.73518,1.73494,1.73495,6923156.0
2009-12-07 12:40:00,1.7349,1.73527,1.7349,1.73526,5402966.0
2009-12-07 12:41:00,1.73511,1.73525,1.73496,1.73525,10369531.0
2009-12-07 12:42:00,1.73532,1.73535,1.73527,1.73527,5232806.0
2009-12-07 12:43:00,1.73523,1.73548,1.73516,1.73516,82970568.0
2009-12-07 12:44:00,1.73493,1.73494,1.73469,1.73469,6277584.0
2009-12-07 12:45:00,1.73462,1.73462,1.73432,1.73432,4645182.0
2009-12-07 12:46:00,1.73423,1.73423,1.73404,1.73404,10993103.0
2009-12-07 12:47:00,1.73413,1.73449,1.73413,1.73448,11681115.0
2009-12-07 12:48:00,1.73458,1.73458,1.7345,1.7345,7875162.0
2009-12-07 12:49:00,1.73432,1.73459,1.73432,1.73455,5730575.0
2009-12-07 12:50:00,1.73452,1.73468,1.73419,1.73419,11167884.0
2009-12-07 12:51:00,1.73416,1.73463,1.73406,1.73463,7314034.0
2009-12-07 12:52:00,1.73467,1.73467,1.73448,1.73449,9122022.0
2009-12-07 12:53:00,1.73453,1.73453,1.73381,1.73381,23651552.0
2009-12-07 12:54:00,1.73374,1.7339,1.73371,1.7339,9443643.0
2009-12-07 12:55:00,1.73402,1.73415,1.73402,1.7341,8328957.0
2009-12-07 12:56:00,1.73404,1.73418,1.73394,1.73394,6034522.0
2009-12-07 12:57:00,1.73374,1.73437,1.73374,1.73437,6286903.0
2009-12-07 12:58:00,1.73438,1.73463,1.73438,1.73463,6430087.0
2009-12-07 12:59:00,1.73484,1.7353,1.73484,1.7353,4723918.0
2009-12-07 13:00:00,1.73533,1.73542,1.73491,1.73491,8184690.0
2009-12-07 13:01:00,1.73492,1.735,1.73485,1.735,8212664.0
2009-12-07 13:02:00,1.73509,1.73509,1.73493,1.73498,12205248.0
2009-12-07 13:03:00,1.73481,1.73481,1.73466,1.73474,21454125.0
2009-12-07 13:04:00,1.73468,1.73472,1.73454,1.73455,9104952.0
2009-12-07 13:05:00,1.73467,1.73488,1.73467,1.73488,7695481.0
2009-12-07 13:06:00,1.73506,1.7354,1.73506,1.7354,6679149.0
2009-12-07 13:07:00,1.73547,1.73558,1.73541,1.73541,10355030.0
2009-12-07 13:08:00,1.73518,1.73518,1.73497,1.73497,5505411.0
2009-12-07 13:09:00,1.7348,1.73485,1.73447,1.73447,7029279.0
2009-12-07 13:10:00,1.73431,1.73431,1.7341,1.73427,55026484.0
2009-12-07 13:11:00,1.73434,1.73465,1.73434,1.73465,7556950.0
2009-12-07 13:12:00,1.73456,1.73456,1.7343,1.73443,19269395.0
2009-12-07 13:13:00,1.73463,1.73486,1.73463,1.73482,8558824.0
2009-12-07 13:14:00,1.73488,1.73523,1.73488,1.73498,9476436.0
2009-12-07 13:15:00,1.73492,1.73528,1.73492,1.73528,26197110.0
2009-12-07 13:16:00,1.7353,1.7353,1.73499,1.73499,7756211.0
2009-12-07 13:17:00,1.73458,1.73503,1.73453,1.73453,12141991.0
2009-12-07 13:18:00,1.73469,1.73487,1.73442,1.73442,8288296.0
2009-12-07 13:19:00,1.73494,1.73538,1.73494,1.73538,9559094.0
2009-12-07 13:20:00,1.73542,1.73582,1.73542,1.73582,40403484.0
2009-12-07 13:21:00,1.73583,1.73583,1.73546,1.73546,8252644.0
2009-12-07 13:22:00,1.7352,1.73542,1.7352,1.73538,7030163.0
2009-12-07 13:23:00,1.73537,1.73537,1.73521,1.73525,7249005.0
2009-12-07 13:24:00,1.73523,1.73526,1.73515,1.73518,7433680.0
2009-12-07 13:25:00,1.73518,1.73533,1.73498,1.73498,42013952.0
2009-12-07 13:26:00,1.73485,1.73485,1.73462,1.73466,5505675.0
2009-12-07 13:27:00,1.73465,1.73465,1.73451,1.73451,94143660.0
2009-12-07 13:28:00,1.73442,1.73442,1.73424,1.73426,5872481.0
2009-12-07 13:29:00,1.7343,1.73436,1.73428,1.73428,6732645.0
2009-12-07 13:30:00,1.7342,1.7343,1.73404,1.73404,6374983.0
2009-12-07 13:31:00,1.73407,1.73418,1.73407,1.73418,24814024.0
2009-12-07 13:32:00,1.73431,1.7344,1.73431,1.73438,5611492.0
2009-12-07 13:33:00,1.73444,1.73444,1.73419,1.73419,15460103.0
2009-12-07 13:34:00,1.73421,1.73423,1.73406,1.73406,6085724.0
2009-12-07 13:35:00,1.73403,1.73415,1.73373,1.73411,9922655.0
2009-12-07 13:36:00,1.73401,1.73414,1.73401,1.73403,7864087.0
2009-12-07 13:37:00,1.73423,1.73433,1.7342,1.73422,9326984.0
2009-12-07 13:38:00,1.73381,1.73424,1.73381,1.73424,11198244.0
2009-12-07 13:39:00,1.73429,1.73431,1.73408,1.73413,42601002.0
2009-12-07 13:40:00,1.73421,1.73454,1.73421,1.73454,6711542.0
2009-12-07 13:41:00,1.73464,1.73486,1.73464,1.73474,73588862.0
2009-12-07 13:42:00,1.73455,1.73455,1.73425,1.73426,10430510.0
2009-12-07 13:43:00,1.73415,1.73417,1.73401,1.73401,6379382.0
2009-12-07 13:44:00,1.73383,1.73388,1.73372,1.73373,11620162.0
2009-12-07 13:45:00,1.73384,1.73432,1.73384,1.73432,10116720.0
2009-12-07 13:46:00,1.73448,1.7348,1.73448,1.73468,13536980.0
2009-12-07 13:47:00,1.73475,1.73507,1.73475,1.735,9343207.0
2009-12-07 13:48:00,1.73486,1.73507,1.73485,1.73507,10688486.0
2009-12-07 13:49:00,1.73523,1.73551,1.7352,1.7352,10853700.0
2009-12-07 13:50:00,1.73489,1.73516,1.73484,1.73516,7842490.0
2009-12-07 13:51:00,1.73521,1.73576,1.73521,1.73576,39254076.0
2009-12-07 13:52:00,1.7357,1.73589,1.7357,1.73589,8959758.0
2009-12-07 13:53:00,1.73597,1.73611,1.73597,1.7361,7542130.0
2009-12-07 13:54:00,1.73615,1.73648,1.73611,1.73648,5820890.0
2009-12-07 13:55:00,1.73653,1.73653,1.73646,1.73649,5988834.0
2009-12-07 13:56:00,1.73645,1.73647,1.73634,1.73634,9106479.0
2009-12-07 13:57:00,1.73635,1.73635,1.73626,1.73631,30704655.0
2009-12-07 13:58:00,1.73622,1.73622,1.73606,1.73614,5184040.0
2009-12-07 13:59:00,1.73623,1.73654,1.73623,1.73635,8846666.0
2009-12-07 14:00:00,1.73644,1.7368,1.73644,1.7368,28553504.0
2009-12-07 14:01:00,1.73687,1.73692,1.73684,1.73691,7503942.0
2009-12-07 14:02:00,1.73692,1.73704,1.73688,1.73688,29156868.0
2009-12-07 14:03:00,1.73666,1.73666,1.73617,1.7362,8830080.0
2009-12-07 14:04:00,1.73621,1.73621,1.73551,1.73551,34257825.0
2009-12-07 14:05:00,1.7353,1.7353,1.7345,1.7345,10407575.0
2009-12-07 14:06:00,1.73443,1.73447,1.73297,1.73423,6182963.0
2009-12-07 14:07:00,1.73413,1.73413,1.73393,1.73401,8170244.0
2009-12-07 14:08:00,1.73388,1.73388,1.73349,1.73349,8951694.0
2009-12-07 14:09:00,1.73346,1.73346,1.73323,1.73327,7107493.0
2009-12-07 14:10:00,1.73326,1.73355,1.73296,1.73296,6942689.0
2009-12-07 14:11:00,1.7335,1.73351,1.73342,1.73351,5196882.0
2009-12-07 14:12:00,1.73356,1.73363,1.73338,1.73338,5690052.0
2009-12-07 14:13:00,1.73323,1.73323,1.73303,1.73303,31049480.0
2009-12-07 14:14:00,1.73294,1.73303,1.73294,1.73296,4040471.0
2009-12-07 14:15:00,1.7329,1.7329,1.73244,1.73244,8473156.0
2009-12-07 14:16:00,1.73232,1.73232,1.73206,1.73217,7788292.0
2009-12-07 14:17:00,1.73214,1.73214,1.73155,1.73155,8182697.0
2009-12-07 14:18:00,1.73148,1.73187,1.73148,1.73158,9329233.0
2009-12-07 14:19:00,1.73159,1.7316,1.73146,1.73146,8494723.0
2009-12-07 14:20:00,1.73146,1.73146,1.73133,1.7314,14775015.0
2009-12-07 14:21:00,1.73149,1.73151,1.73134,1.73138,9402342.0
2009-12-07 14:22:00,1.73127,1.73132,1.73115,1.73132,7113230.0
2009-12-07 14:23:00,1.7314,1.73159,1.7314,1.73159,47322158.0
2009-12-07 14:24:00,1.73155,1.73155,1.73124,1.73124,7873750.0
2009-12-07 14:25:00,1.73133,1.73133,1.73112,1.73117,4008617.0
2009-12-07 14:26:00,1.73121,1.73148,1.73121,1.73148,9266764.0
2009-12-07 14:27:00,1.73144,1.7315,1.73126,1.73144,7389317.0
2009-12-07 14:28:00,1.73143,1.7315,1.7312,1.7312,7552011.0
2009-12-07 14:29:00,1.73118,1.73118,1.73095,1.73096,6904680.0
2009-12-07 14:30:00,1.7309,1.7309,1.73069,1.73076,7172759.0
2009-12-07 14:31:00,1.73074,1.73074,1.73017,1.73017,7748751.0
2009-12-07 14:32:00,1.73023,1.73028,1.72989,1.72989,6758117.0
2009-12-07 14:33:00,1.72986,1.72998,1.72986,1.72996,10950121.0
2009-12-07 14:34:00,1.72992,1.72992,1.72972,1.7298,7064858.0
2009-12-07 14:35:00,1.72968,1.72975,1.72962,1.72962,5675734.0
2009-12-07 14:36:00,1.72971,1.72971,1.72903,1.72931,7101012.0
2009-12-07 14:37:00,1.72933,1.72937,1.72904,1.72904,20234100.0
2009-12-07 14:38:00,1.72895,1.72909,1.72894,1.72909,5448028.0
2009-12-07 14:39:00,1.72922,1.72949,1.72922,1.72942,23626620.0
2009-12-07 14:40:00,1.72944,1.72959,1.72939,1.72958,10186189.0
2009-12-07 14:41:00,1.72968,1.73002,1.72968,1.73002,15095174.0
2009-12-07 14:42:00,1.73,1.73002,1.72967,1.72981,10119395.0
2009-12-07 14:43:00,1.72986,1.72999,1.72982,1.72999,6682967.0
2009-12-07 14:44:00,1.72998,1.73023,1.72954,1.73023,4856035.0
2009-12-07 14:45:00,1.73036,1.73052,1.73014,1.73014,6722981.0
2009-12-07 14:46:00,1.73003,1.73003,1.72971,1.72983,9282536.0
2009-12-07 14:47:00,1.72987,1.72987,1.72964,1.72968,12429534.0
2009-12-07 14:48:00,1.72965,1.72973,1.72951,1.72951,14757596.0
2009-12-07 14:49:00,1.72939,1.7299,1.72926,1.7299,28798794.0
2009-12-07 14:50:00,1.73005,1.73029,1.73005,1.73021,6310457.0
2009-12-07 14:51:00,1.7298,1.73022,1.7298,1.73016,13454165.0
2009-12-07 14:52:00,1.73023,1.73035,1.7302,1.73035,5763388.0
2009-12-07 14:53:00,1.73031,1.73049,1.73031,1.73038,9257085.0
2009-12-07 14:54:00,1.73034,1.73044,1.73019,1.73044,4088491.0
2009-12-07 14:55:00,1.73023,1.73032,1.73012,1.7302,10373822.0
2009-12-07 14:56:00,1.73032,1.73037,1.73016,1.73026,33948286.0
2009-12-07 14:57:00,1.73028,1.73031,1.73011,1.73031,10985280.0
2009-12-07 14:58:00,1.7305,1.73058,1.7305,1.73058,5648955.0
2009-12-07 14:59:00,1.73049,1.73049,1.73039,1.73039,8120645.0
2009-12-07 15:00:00,1.7305,1.73054,1.73027,1.73027,7275483.0
2009-12-07 15:01:00,1.73032,1.73062,1.73032,1.73044,39378990.0
2009-12-07 15:02:00,1.73037,1.73048,1.73028,1.73033,8111249.0
2009-12-07 15:03:00,1.73034,1.73041,1.73031,1.73037,14703336.0
2009-12-07 15:04:00,1.73037,1.73073,1.73037,1.73073,7284221.0
2009-12-07 15:05:00,1.73094,1.73108,1.73091,1.73108,24739828.0
2009-12-07 15:06:00,1.73115,1.73128,1.73105,1.73126,12336019.0
2009-12-07 15:07:00,1.7312,1.73124,1.73099,1.73099,8880024.0
2009-12-07 15:08:00,1.73083,1.73083,1.73026,1.73026,7409150.0
2009-12-07 15:09:00,1.73034,1.73071,1.73034,1.73071,31633840.0
2009-12-07 15:10:00,1.73078,1.73096,1.73074,1.73096,7403340.0
2009-12-07 15:11:00,1.7309,1.7309,1.73062,1.73062,17142235.0
2009-12-07 15:12:00,1.73055,1.73055,1.73032,1.73032,10749130.0
2009-12-07 15:13:00,1.73046,1.73059,1.73046,1.73054,7006185.0
2009-12-07 15:14:00,1.73057,1.73068,1.73029,1.73029,6215762.0
2009-12-07 15:15:00,1.73009,1.73025,1.73009,1.73025,8586321.0
2009-12-07 15:16:00,1.73035,1.73052,1.73035,1.73042,8311179.0
2009-12-07 15:17:00,1.73038,1.73047,1.73038,1.73039,9300522.0
2009-12-07 15:18:00,1.7304,1.73044,1.73037,1.73037,8211396.0
2009-12-07 15:19:00,1.73025,1.73025,1.73002,1.73005,9084122.0
2009-12-07 15:20:00,1.73008,1.73012,1.72999,1.73006,9083646.0
2009-12-07 15:21:00,1.73016,1.7304,1.73016,1.7304,9191424.0
2009-12-07 15:22:00,1.73043,1.73043,1.72994,1.72994,39334480.0
2009-12-07 15:23:00,1.72989,1.72989,1.72961,1.72961,12103315.0
2009-12-07 15:24:00,1.72953,1.72953,1.7291,1.72937,7345860.0
2009-12-07 15:25:00,1.72936,1.72936,1.72912,1.72912,9401667.0
2009-12-07 15:26:00,1.72918,1.72918,1.72864,1.7288,5861809.0
2009-12-07 15:27:00,1.72881,1.72881,1.72872,1.72872,31957002.0
2009-12-07 15:28:00,1.72872,1.72878,1.72859,1.72871,10889631.0
2009-12-07 15:29:00,1.72862,1.72885,1.72862,1.72879,11077144.0
2009-12-07 15:30:00,1.72878,1.72878,1.72837,1.72837,12859122.0
2009-12-07 15:31:00,1.72828,1.72828,1.72636,1.72636,8427740.0
2009-12-07 15:32:00,1.7277,1.7277,1.72716,1.72724,7817619.0
2009-12-07 15:33:00,1.72726,1.72745,1.72722,1.72745,15120956.0
2009-12-07 15:34:00,1.72736,1.72742,1.72714,1.7272,6593182.0
2009-12-07 15:35:00,1.72726,1.72744,1.72726,1.72744,5533571.0
2009-12-07 15:36:00,1.72733,1.72747,1.7259,1.72709,6503191.0
2009-12-07 15:37:00,1.7269,1.7269,1.72611,1.72652,48642979.0
2009-12-07 15:38:00,1.7265,1.7265,1.72591,1.72597,12108450.0
2009-12-07 15:39:00,1.72582,1.72622,1.72566,1.72622,6716568.0
2009-12-07 15:40:00,1.72635,1.72658,1.72635,1.72658,10253242.0
2009-12-07 15:41:00,1.72665,1.72731,1.72665,1.72718,8937756.0
2009-12-07 15:42:00,1.72697,1.72697,1.72665,1.72665,7693661.0
2009-12-07 15:43:00,1.72665,1.72665,1.7265,1.72655,7815989.0
2009-12-07 15:44:00,1.7265,1.7265,1.72631,1.72634,15963555.0
2009-12-07 15:45:00,1.72613,1.72617,1.72579,1.72579,9970424.0
2009-12-07 15:46:00,1.72567,1.72567,1.72525,1.72525,12271935.0
2009-12-07 15:47:00,1.72534,1.72534,1.72471,1.72471,37203696.0
2009-12-07 15:48:00,1.72469,1.72469,1.72448,1.7245,7561875.0
2009-12-07 15:49:00,1.72444,1.72444,1.72332,1.72332,51610349.0
2009-12-07 15:50:00,1.72325,1.72325,1.72302,1.72302,9782277.0
2009-12-07 15:51:00,1.72301,1.72305,1.72292,1.723,7280900.0
2009-12-07 15:52:00,1.72307,1.72339,1.72307,1.72339,6930156.0
2009-12-07 15:53:00,1.72347,1.72369,1.72347,1.72369,18729222.0
2009-12-07 15:54:00,1.72374,1.72407,1.72374,1.72407,7519188.0
2009-12-07 15:55:00,1.72407,1.72423,1.72398,1.72421,8296485.0
2009-12-07 15:56:00,1.72431,1.7247,1.72419,1.72445,9934129.0
2009-12-07 15:57:00,1.72441,1.72462,1.72427,1.72462,11587944.0
2009-12-07 15:58:00,1.72459,1.72459,1.72418,1.72418,12586355.0
2009-12-07 15:59:00,1.72435,1.72511,1.72435,1.72511,20287328.0
2009-12-07 16:00:00,1.72506,1.72514,1.72475,1.72475,6680544.0
2009-12-07 16:01:00,1.72468,1.72495,1.72465,1.72495,5398636.0
2009-12-07 16:02:00,1.72499,1.72499,1.72465,1.72478,56404755.0
2009-12-07 16:03:00,1.72492,1.72537,1.72492,1.72537,43026480.0
2009-12-07 16:04:00,1.72541,1.72564,1.72527,1.72532,5059654.0
2009-12-07 16:05:00,1.72525,1.72537,1.72498,1.72508,56933849.0
2009-12-07 16:06:00,1.72492,1.72492,1.7246,1.72477,11297488.0
2009-12-07 16:07:00,1.72481,1.72495,1.72459,1.72465,10916447.0
2009-12-07 16:08:00,1.72467,1.72497,1.72467,1.72497,8293213.0
2009-12-07 16:09:00,1.72502,1.72526,1.72491,1.72511,8241019.0
2009-12-07 16:10:00,1.72509,1.72509,1.72428,1.72428,14367507.0
2009-12-07 16:11:00,1.72426,1.72426,1.72395,1.72402,3679586.0
2009-12-07 16:12:00,1.72377,1.72377,1.72341,1.72341,11049182.0
2009-12-07 16:13:00,1.72336,1.72379,1.72336,1.72379,8719983.0
2009-12-07 16:14:00,1.72375,1.72389,1.72369,1.72389,10148344.0
2009-12-07 16:15:00,1.72406,1.72435,1.72406,1.72435,7830904.0
2009-12-07 16:16:00,1.72437,1.72437,1.7239,1.7239,6669558.0
2009-12-07 16:17:00,1.72402,1.72441,1.72402,1.72441,6485699.0
2009-12-07 16:18:00,1.72453,1.72453,1.72435,1.72448,13018109.0
2009-12-07 16:19:00,1.7247,1.72493,1.7247,1.72492,6290614.0
2009-12-07 16:20:00,1.72485,1.72526,1.72485,1.72526,8364237.0
2009-12-07 16:21:00,1.72527,1.72534,1.72504,1.72534,8778444.0
2009-12-07 16:22:00,1.72544,1.72544,1.72525,1.72542,3827159.0
2009-12-07 16:23:00,1.72534,1.72534,1.72486,1.72486,10163671.0
2009-12-07 16:24:00,1.72475,1.72504,1.72475,1.72499,8342956.0
2009-12-07 16:25:00,1.72512,1.72541,1.72511,1.72541,7021987.0
2009-12-07 16:26:00,1.72558,1.72612,1.72558,1.72612,9302551.0
2009-12-07 16:27:00,1.72611,1.72611,1.72565,1.72565,13260303.0
2009-12-07 16:28:00,1.72551,1.72551,1.72529,1.72534,8129409.0
2009-12-07 16:29:00,1.72524,1.72524,1.72492,1.72492,7153187.0
2009-12-07 16:30:00,1.72485,1.72525,1.72485,1.72525,4852299.0
2009-12-07 16:31:00,1.72522,1.72522,1.725,1.72521,11517159.0
2009-12-07 16:32:00,1.72522,1.72525,1.72492,1.72496,7190407.0
2009-12-07 16:33:00,1.72492,1.72494,1.72463,1.72463,61271872.0
2009-12-07 16:34:00,1.72457,1.72461,1.7244,1.7245,4955853.0
2009-12-07 16:35:00,1.72453,1.72512,1.72453,1.72491,76606784.0
2009-12-07 16:36:00,1.72468,1.72468,1.72459,1.72459,5484761.0
2009-12-07 16:37:00,1.7245,1.72454,1.72431,1.72432,6229903.0
2009-12-07 16:38:00,1.72465,1.72502,1.72465,1.72502,7456534.0
2009-12-07 16:39:00,1.72505,1.72514,1.72504,1.72504,6556662.0
2009-12-07 16:40:00,1.72507,1.72507,1.72479,1.72479,6668634.0
2009-12-07 16:41:00,1.72473,1.72499,1.72473,1.72496,7168620.0
2009-12-07 16:42:00,1.72494,1.72494,1.7246,1.7249,12937191.0
2009-12-07 16:43:00,1.725,1.72534,1.725,1.72522,6465614.0
2009-12-07 16:44:00,1.72505,1.7251,1.72497,1.725,55810134.0
2009-12-07 16:45:00,1.72506,1.72577,1.72506,1.72577,32280756.0
2009-12-07 16:46:00,1.72583,1.72597,1.72583,1.72594,4115236.0
2009-12-07 16:47:00,1.72597,1.72615,1.72597,1.72613,6340725.0
2009-12-07 16:48:00,1.72619,1.72648,1.72619,1.72648,10174443.0
2009-12-07 16:49:00,1.72649,1.72675,1.72647,1.72647,10646170.0
2009-12-07 16:50:00,1.72658,1.72693,1.72658,1.72693,9414338.0
2009-12-07 16:51:00,1.72695,1.72705,1.72675,1.72676,42323658.0
2009-12-07 16:52:00,1.72679,1.72688,1.72639,1.72677,14327128.0
2009-12-07 16:53:00,1.72664,1.72674,1.72641,1.72674,8247881.0
2009-12-07 16:54:00,1.7268,1.7268,1.7265,1.7265,4436470.0
2009-12-07 16:55:00,1.72646,1.72666,1.72644,1.72666,7750854.0
2009-12-07 16:56:00,1.72661,1.72673,1.72647,1.72651,6995416.0
2009-12-07 16:57:00,1.72641,1.72645,1.72579,1.72579,11665158.0
2009-12-07 16:58:00,1.72592,1.72627,1.72592,1.72612,14322308.0
2009-12-07 16:59:00,1.72618,1.72634,1.72618,1.72629,24415040.0
2009-12-07 17:00:00,1.7262,1.72634,1.72586,1.72586,11219070.0
2009-12-07 17:01:00,1.72589,1.72643,1.72589,1.72626,95878702.0
2009-12-07 17:02:00,1.72636,1.72658,1.72636,1.72658,11801385.0
2009-12-07 17:03:00,1.72661,1.72681,1.72661,1.72681,5586082.0
2009-12-07 17:04:00,1.72684,1.72696,1.72675,1.72684,9417615.0
2009-12-07 17:05:00,1.72703,1.72723,1.72698,1.72721,10118158.0
2009-12-07 17:06:00,1.72724,1.72747,1.72724,1.72747,5817602.0
2009-12-07 17:07:00,1.72747,1.72839,1.72747,1.72833,40434932.0
2009-12-07 17:08:00,1.72822,1.72836,1.72819,1.72829,11254662.0
2009-12-07 17:09:00,1.72818,1.72826,1.72796,1.72796,9910225.0
2009-12-07 17:10:00,1.72778,1.72778,1.72735,1.72741,78410638.0
2009-12-07 17:11:00,1.72765,1.72791,1.72765,1.72789,8432329.0
2009-12-07 17:12:00,1.72777,1.72788,1.72757,1.72788,9715408.0
2009-12-07 17:13:00,1.72788,1.72796,1.72777,1.72777,9035666.0
2009-12-07 17:14:00,1.72772,1.72798,1.72772,1.72798,9261845.0
2009-12-07 17:15:00,1.72805,1.72836,1.72805,1.72836,3266653.0
2009-12-07 17:16:00,1.72862,1.72912,1.72862,1.72912,9318922.0
2009-12-07 17:17:00,1.72925,1.72971,1.72925,1.72971,85166040.0
2009-12-07 17:18:00,1.72987,1.73042,1.72987,1.73027,5467624.0
2009-12-07 17:19:00,1.73027,1.73027,1.72944,1.72944,52303017.0
2009-12-07 17:20:00,1.72938,1.7294,1.72918,1.72918,13054942.0
2009-12-07 17:21:00,1.72917,1.72917,1.72894,1.72907,7062375.0
2009-12-07 17:22:00,1.72908,1.72925,1.72901,1.72925,4013789.0
2009-12-07 17:23:00,1.72939,1.72946,1.72894,1.72912,6303791.0
2009-12-07 17:24:00,1.72916,1.72919,1.72891,1.72892,7098228.0
2009-12-07 17:25:00,1.72886,1.72886,1.72879,1.72879,6321072.0
2009-12-07 17:26:00,1.72874,1.72895,1.72871,1.72877,10841577.0
2009-12-07 17:27:00,1.72875,1.72923,1.72871,1.72923,14472173.0
2009-12-07 17:28:00,1.72939,1.72955,1.72927,1.72927,39421872.0
2009-12-07 17:29:00,1.72921,1.72925,1.72912,1.72912,7698899.0
2009-12-07 17:30:00,1.72909,1.72909,1.7286,1.7286,7190168.0
2009-12-07 17:31:00,1.72849,1.72849,1.72833,1.72833,8011104.0
2009-12-07 17:32:00,1.7282,1.72824,1.72804,1.72818,8416543.0
2009-12-07 17:33:00,1.72819,1.72842,1.72797,1.72797,33168888.0
2009-12-07 17:34:00,1.72792,1.72792,1.72764,1.72764,6802549.0
2009-12-07 17:35:00,1.72766,1.72766,1.72746,1.72748,7836868.0
2009-12-07 17:36:00,1.72735,1.72742,1.72713,1.72718,8998041.0
2009-12-07 17:37:00,1.72736,1.72736,1.72702,1.72713,5768360.0
2009-12-07 17:38:00,1.72728,1.72739,1.72727,1.72731,10389609.0
2009-12-07 17:39:00,1.72736,1.72766,1.7273,1.72766,7122547.0
2009-12-07 17:40:00,1.72772,1.72846,1.72772,1.72842,109151859.0
2009-12-07 17:41:00,1.72834,1.72834,1.72773,1.72785,63753930.0
2009-12-07 17:42:00,1.72789,1.72846,1.72789,1.72846,7734505.0
2009-12-07 17:43:00,1.72851,1.7287,1.72851,1.72857,26615330.0
2009-12-07 17:44:00,1.72858,1.72868,1.72817,1.72856,4726004.0
2009-12-07 17:45:00,1.72843,1.72843,1.72817,1.72833,67532494.0
2009-12-07 17:46:00,1.7284,1.72861,1.7283,1.72861,3721817.0
2009-12-07 17:47:00,1.72872,1.72877,1.72846,1.72846,6163679.0
2009-12-07 17:48:00,1.72839,1.72839,1.72813,1.7283,6349573.0
2009-12-07 17:49:00,1.72839,1.72872,1.72839,1.72872,4078842.0
2009-12-07 17:50:00,1.72871,1.72871,1.72854,1.72858,32048250.0
2009-12-07 17:51:00,1.72869,1.72877,1.72868,1.72873,6460135.0
2009-12-07 17:52:00,1.72881,1.72906,1.72881,1.72906,7477511.0
2009-12-07 17:53:00,1.72903,1.72903,1.72868,1.72868,5258862.0
2009-12-07 17:54:00,1.72874,1.72874,1.7278,1.72791,28166256.0
2009-12-07 17:55:00,1.72783,1.72808,1.72777,1.72808,8947074.0
2009-12-07 17:56:00,1.72822,1.72833,1.72783,1.72783,6644741.0
2009-12-07 17:57:00,1.72786,1.72786,1.72764,1.72764,6420239.0
2009-12-07 17:58:00,1.72761,1.72761,1.72739,1.72739,7528033.0
2009-12-07 17:59:00,1.7274,1.7274,1.7264,1.7264,36409170.0
2009-12-07 18:00:00,1.7263,1.72659,1.72623,1.72659,12922037.0
2009-12-07 18:01:00,1.72661,1.72662,1.72634,1.72651,10484852.0
2009-12-07 18:02:00,1.72644,1.72644,1.726,1.726,7546039.0
2009-12-07 18:03:00,1.72599,1.72604,1.72571,1.72571,12241692.0
2009-12-07 18:04:00,1.72558,1.72564,1.7253,1.7253,6811507.0
2009-12-07 18:05:00,1.72509,1.72524,1.72503,1.72523,6045766.0
2009-12-07 18:06:00,1.72515,1.72526,1.72508,1.7251,46573450.0
2009-12-07 18:07:00,1.72522,1.72535,1.72522,1.72532,8395861.0
2009-12-07 18:08:00,1.72531,1.7255,1.72531,1.72531,6184927.0
2009-12-07 18:09:00,1.72533,1.72542,1.72525,1.72542,9759710.0
2009-12-07 18:10:00,1.72542,1.72558,1.72542,1.72553,6552186.0
2009-12-07 18:11:00,1.72552,1.72552,1.72534,1.7254,9924560.0
2009-12-07 18:12:00,1.72532,1.72549,1.7253,1.72549,5621615.0
2009-12-07 18:13:00,1.72551,1.72551,1.72525,1.72525,10550757.0
2009-12-07 18:14:00,1.72519,1.72519,1.72494,1.72511,7605682.0
2009-12-07 18:15:00,1.72507,1.72513,1.7249,1.72513,38608020.0
2009-12-07 18:16:00,1.72523,1.72559,1.72523,1.72558,5915243.0
2009-12-07 18:17:00,1.72563,1.72585,1.7256,1.72585,6323928.0
2009-12-07 18:18:00,1.72584,1.72591,1.7258,1.72583,15477091.0
2009-12-07 18:19:00,1.72596,1.72609,1.72596,1.72609,6282257.0
2009-12-07 18:20:00,1.72615,1.7263,1.72615,1.7263,6816121.0
2009-12-07 18:21:00,1.72643,1.72663,1.72643,1.72649,14669822.0
2009-12-07 18:22:00,1.72663,1.72663,1.72628,1.72628,13993271.0
2009-12-07 18:23:00,1.72621,1.72621,1.72598,1.726,5194010.0
2009-12-07 18:24:00,1.72603,1.72611,1.72602,1.72602,7023704.0
2009-12-07 18:25:00,1.72608,1.72608,1.72593,1.72593,5276354.0
2009-12-07 18:26:00,1.7259,1.72622,1.7259,1.72622,7444409.0
2009-12-07 18:27:00,1.72642,1.72657,1.72635,1.72657,5719446.0
2009-12-07 18:28:00,1.72676,1.72676,1.72612,1.72629,13527559.0
2009-12-07 18:29:00,1.72627,1.72644,1.72622,1.72644,6970771.0
2009-12-07 18:30:00,1.72635,1.72663,1.72635,1.72658,8638928.0
2009-12-07 18:31:00,1.72652,1.72652,1.72636,1.72649,5429180.0
2009-12-07 18:32:00,1.7266,1.72685,1.72659,1.72659,45377650.0
2009-12-07 18:33:00,1.72641,1.72641,1.72592,1.72592,63652086.0
2009-12-07 18:34:00,1.72595,1.72595,1.72582,1.72586,10024944.0
2009-12-07 18:35:00,1.72573,1.72581,1.72564,1.72581,57622104.0
2009-12-07 18:36:00,1.72605,1.72646,1.72605,1.72646,7214599.0
2009-12-07 18:37:00,1.72648,1.72648,1.72623,1.72623,9091084.0
2009-12-07 18:38:00,1.72624,1.72652,1.72624,1.72652,8855747.0
2009-12-07 18:39:00,1.72655,1.72671,1.72655,1.72671,6687364.0
2009-12-07 18:40:00,1.72674,1.72707,1.72667,1.72707,11472297.0
2009-12-07 18:41:00,1.72705,1.72749,1.72705,1.72738,19704060.0
2009-12-07 18:42:00,1.72735,1.72742,1.72715,1.72742,7106302.0
2009-12-07 18:43:00,1.72747,1.7276,1.72736,1.72741,11564402.0
2009-12-07 18:44:00,1.72753,1.72771,1.72752,1.72763,51085936.0
2009-12-07 18:45:00,1.72757,1.72757,1.72719,1.72719,9045989.0
2009-12-07 18:46:00,1.72708,1.72708,1.72647,1.72647,9611276.0
2009-12-07 18:47:00,1.72651,1.72669,1.72639,1.72639,32781825.0
2009-12-07 18:48:00,1.72638,1.72638,1.72619,1.72626,11680523.0
2009-12-07 18:49:00,1.72623,1.72633,1.72603,1.72603,5444840.0
2009-12-07 18:50:00,1.72587,1.72593,1.72574,1.72593,32891892.0
2009-12-07 18:51:00,1.72605,1.7262,1.72598,1.7262,6325057.0
2009-12-07 18:52:00,1.72622,1.72638,1.72612,1.72612,6694100.0
2009-12-07 18:53:00,1.72594,1.72594,1.72571,1.72574,6725342.0
2009-12-07 18:54:00,1.72583,1.72626,1.72583,1.72626,9354858.0
2009-12-07 18:55:00,1.72624,1.72636,1.72589,1.72589,8814756.0
2009-12-07 18:56:00,1.72614,1.72681,1.72614,1.72681,58081233.0
2009-12-07 18:57:00,1.72685,1.72701,1.72685,1.72689,11408053.0
2009-12-07 18:58:00,1.72706,1.72714,1.72689,1.72689,22766240.0
2009-12-07 18:59:00,1.72669,1.72669,1.72639,1.72654,8916971.0
2009-12-07 19:00:00,1.72646,1.72658,1.72625,1.72639,5475150.0
2009-12-07 19:01:00,1.72633,1.72633,1.72611,1.72614,9065720.0
2009-12-07 19:02:00,1.72611,1.72628,1.72601,1.72628,7783259.0
2009-12-07 19:03:00,1.72635,1.72662,1.72635,1.72662,31316617.0
2009-12-07 19:04:00,1.72653,1.72661,1.72646,1.72661,6078555.0
2009-12-07 19:05:00,1.72665,1.72691,1.72646,1.7268,9529832.0
2009-12-07 19:06:00,1.72687,1.72708,1.72687,1.72694,10925888.0
2009-12-07 19:07:00,1.72669,1.72681,1.72633,1.72633,9340123.0
2009-12-07 19:08:00,1.72615,1.72619,1.72575,1.72619,6513045.0
2009-12-07 19:09:00,1.72634,1.72673,1.7263,1.72673,7283080.0
2009-12-07 19:10:00,1.72672,1.72672,1.72657,1.72668,5521407.0
2009-12-07 19:11:00,1.72667,1.72675,1.7266,1.7266,10478022.0
2009-12-07 19:12:00,1.72661,1.72661,1.72643,1.72647,19232304.0
2009-12-07 19:13:00,1.72656,1.72664,1.72652,1.72664,11187100.0
2009-12-07 19:14:00,1.72661,1.72664,1.72661,1.72663,16798197.0
2009-12-07 19:15:00,1.72657,1.72681,1.72657,1.72672,8227880.0
2009-12-07 19:16:00,1.72674,1.72689,1.72674,1.72681,56199875.0
2009-12-07 19:17:00,1.72676,1.72702,1.72656,1.72699,9002017.0
2009-12-07 19:18:00,1.72698,1.72702,1.72687,1.72687,6345856.0
2009-12-07 19:19:00,1.72537,1.72696,1.72537,1.72696,6412053.0
2009-12-07 19:20:00,1.72706,1.72713,1.72696,1.7271,5877179.0
2009-12-07 19:21:00,1.72717,1.72735,1.72715,1.72732,7264692.0
2009-12-07 19:22:00,1.72727,1.72735,1.72687,1.7272,4568490.0
2009-12-07 19:23:00,1.72721,1.72734,1.72721,1.72734,6561327.0
2009-12-07 19:24:00,1.72741,1.72748,1.72738,1.72748,10508876.0
2009-12-07 19:25:00,1.7276,1.72784,1.7276,1.72784,5395178.0
2009-12-07 19:26:00,1.72779,1.72779,1.72761,1.72761,33278469.0
2009-12-07 19:27:00,1.7277,1.72772,1.72741,1.72741,7589392.0
2009-12-07 19:28:00,1.72748,1.72748,1.72737,1.72737,10520274.0
2009-12-07 19:29:00,1.72744,1.72752,1.7274,1.72752,17921722.0
2009-12-07 19:30:00,1.7276,1.72764,1.72753,1.72758,6755942.0
2009-12-07 19:31:00,1.72761,1.72787,1.72758,1.72787,4470316.0
2009-12-07 19:32:00,1.72799,1.72819,1.72799,1.72819,10487473.0
2009-12-07 19:33:00,1.72821,1.72825,1.72805,1.72805,11686873.0
2009-12-07 19:34:00,1.72804,1.72804,1.72769,1.72769,7582661.0
2009-12-07 19:35:00,1.72769,1.72769,1.72739,1.72756,4294199.0
2009-12-07 19:36:00,1.72766,1.72817,1.72755,1.72817,12922397.0
2009-12-07 19:37:00,1.72827,1.72867,1.72821,1.72831,8645652.0
2009-12-07 19:38:00,1.7288,1.7292,1.7288,1.7292,7225136.0
2009-12-07 19:39:00,1.72924,1.73075,1.72924,1.73051,10650387.0
2009-12-07 19:40:00,1.73052,1.73052,1.72978,1.72978,7414900.0
2009-12-07 19:41:00,1.72969,1.72969,1.72919,1.72932,11441137.0
2009-12-07 19:42:00,1.72925,1.72925,1.72857,1.72868,9633242.0
2009-12-07 19:43:00,1.72858,1.72859,1.72846,1.72846,15804097.0
2009-12-07 19:44:00,1.7282,1.7282,1.7279,1.7279,24696452.0
2009-12-07 19:45:00,1.7278,1.7278,1.72716,1.72743,15956021.0
2009-12-07 19:46:00,1.72737,1.72737,1.72596,1.7261,28002604.0
2009-12-07 19:47:00,1.72608,1.72622,1.7258,1.72622,6519580.0
2009-12-07 19:48:00,1.72613,1.72613,1.72567,1.72567,8602718.0
2009-12-07 19:49:00,1.72569,1.72638,1.72569,1.72638,5658345.0
2009-12-07 19:50:00,1.72636,1.72673,1.72636,1.72673,13473376.0
2009-12-07 19:51:00,1.7268,1.72701,1.72679,1.72701,11379444.0
2009-12-07 19:52:00,1.72699,1.7272,1.72699,1.7272,5921540.0
2009-12-07 19:53:00,1.72719,1.72719,1.72685,1.72707,4822034.0
2009-12-07 19:54:00,1.72706,1.72738,1.72706,1.72738,5933968.0
2009-12-07 19:55:00,1.7274,1.7279,1.7274,1.7279,51206225.0
2009-12-07 19:56:00,1.72771,1.72771,1.72732,1.72733,8683804.0
2009-12-07 19:57:00,1.72743,1.72759,1.72742,1.72759,8107020.0
2009-12-07 19:58:00,1.72757,1.72844,1.72757,1.72844,7014255.0
2009-12-07 19:59:00,1.72846,1.72849,1.72828,1.72845,6429292.0
2009-12-07 20:00:00,1.72844,1.72844,1.72772,1.72775,13525218.0
2009-12-07 20:01:00,1.72776,1.72777,1.72765,1.72776,6995166.0
2009-12-07 20:02:00,1.7277,1.72777,1.72719,1.72719,16932873.0
2009-12-07 20:03:00,1.72724,1.72724,1.72696,1.72707,7991729.0
2009-12-07 20:04:00,1.72705,1.72732,1.72685,1.72732,6922262.0
2009-12-07 20:05:00,1.72746,1.72768,1.72746,1.72756,17700876.0
2009-12-07 20:06:00,1.72756,1.72761,1.72735,1.72735,6670804.0
2009-12-07 20:07:00,1.72722,1.72722,1.72693,1.72693,6144535.0
2009-12-07 20:08:00,1.72697,1.72704,1.72691,1.72691,6646453.0
2009-12-07 20:09:00,1.727,1.72708,1.727,1.727,4844556.0
2009-12-07 20:10:00,1.72696,1.72697,1.72686,1.72688,14331876.0
2009-12-07 20:11:00,1.72697,1.72737,1.72697,1.72737,14849583.0
2009-12-07 20:12:00,1.72745,1.72749,1.72725,1.72749,26326128.0
2009-12-07 20:13:00,1.72769,1.72794,1.72769,1.72785,5628936.0
2009-12-07 20:14:00,1.72786,1.72786,1.72736,1.72742,6249222.0
2009-12-07 20:15:00,1.72753,1.72782,1.72753,1.72782,4885313.0
2009-12-07 20:16:00,1.72789,1.72789,1.72712,1.72712,7347414.0
2009-12-07 20:17:00,1.72733,1.72738,1.72694,1.72737,9810817.0
2009-12-07 20:18:00,1.72738,1.72741,1.72732,1.72735,7478587.0
2009-12-07 20:19:00,1.72749,1.72777,1.72749,1.72775,27625272.0
2009-12-07 20:20:00,1.72765,1.72765,1.7271,1.72715,11465508.0
2009-12-07 20:21:00,1.72726,1.7274,1.72722,1.72732,10005094.0
2009-12-07 20:22:00,1.72722,1.72729,1.7268,1.72724,11860507.0
2009-12-07 20:23:00,1.7273,1.72761,1.7273,1.72755,8616931.0
2009-12-07 20:24:00,1.72746,1.72746,1.72593,1.72731,7561713.0
2009-12-07 20:25:00,1.72727,1.72727,1.72705,1.72706,5288702.0
2009-12-07 20:26:00,1.72699,1.72708,1.72682,1.72708,8124341.0
2009-12-07 20:27:00,1.72726,1.72778,1.72726,1.72778,25464663.0
2009-12-07 20:28:00,1.72779,1.72805,1.72775,1.72798,7725330.0
2009-12-07 20:29:00,1.72809,1.72841,1.72681,1.72841,14103280.0
2009-12-07 20:30:00,1.72847,1.72868,1.72847,1.72868,6576426.0
2009-12-07 20:31:00,1.72864,1.72887,1.72864,1.72887,8957959.0
2009-12-07 20:32:00,1.72892,1.72913,1.72892,1.72913,8945748.0
2009-12-07 20:33:00,1.72919,1.72948,1.7291,1.72948,7171124.0
2009-12-07 20:34:00,1.7295,1.7296,1.72945,1.7296,6550163.0
2009-12-07 20:35:00,1.72949,1.72951,1.72933,1.72933,45860760.0
2009-12-07 20:36:00,1.72925,1.72925,1.72876,1.72876,10732114.0
2009-12-07 20:37:00,1.72866,1.72877,1.72856,1.72856,9739422.0
2009-12-07 20:38:00,1.72843,1.72852,1.72835,1.72847,5970414.0
2009-12-07 20:39:00,1.72842,1.72854,1.7283,1.7283,7442208.0
2009-12-07 20:40:00,1.72838,1.72849,1.72838,1.72845,6158136.0
2009-12-07 20:41:00,1.72846,1.72846,1.72825,1.72825,8063881.0
2009-12-07 20:42:00,1.72814,1.72821,1.72807,1.72807,5293548.0
2009-12-07 20:43:00,1.72806,1.72806,1.72799,1.72806,23714694.0
2009-12-07 20:44:00,1.72811,1.72817,1.72806,1.72806,3991913.0
2009-12-07 20:45:00,1.7279,1.72806,1.72789,1.72789,4457838.0
2009-12-07 20:46:00,1.728,1.72814,1.728,1.72813,7293726.0
2009-12-07 20:47:00,1.72816,1.72816,1.72805,1.72811,10259718.0
2009-12-07 20:48:00,1.72818,1.72883,1.72818,1.72883,13364405.0
2009-12-07 20:49:00,1.72887,1.72916,1.72887,1.72916,5712130.0
2009-12-07 20:50:00,1.72916,1.72919,1.7291,1.72914,44493156.0
2009-12-07 20:51:00,1.72914,1.72922,1.72913,1.72913,56165103.0
2009-12-07 20:52:00,1.72899,1.72916,1.72899,1.72914,14331877.0
2009-12-07 20:53:00,1.729,1.729,1.72876,1.72893,15159460.0
2009-12-07 20:54:00,1.72891,1.729,1.72887,1.72896,10772858.0
2009-12-07 20:55:00,1.72903,1.72916,1.72903,1.72908,10099438.0
2009-12-07 20:56:00,1.72908,1.72918,1.72901,1.72916,3645747.0
2009-12-07 20:57:00,1.72905,1.72905,1.72868,1.72882,9916240.0
2009-12-07 20:58:00,1.72879,1.72879,1.72859,1.72859,11768784.0
2009-12-07 20:59:00,1.72851,1.72889,1.72851,1.72889,5982545.0
2009-12-07 21:00:00,1.72895,1.7291,1.72891,1.7291,8813351.0
2009-12-07 21:01:00,1.72908,1.7294,1.72901,1.7294,8333088.0
2009-12-07 21:02:00,1.72941,1.72964,1.72933,1.72964,11346934.0
2009-12-07 21:03:00,1.72965,1.72993,1.72965,1.72976,7782844.0
2009-12-07 21:04:00,1.72966,1.72966,1.72936,1.72936,4480527.0
2009-12-07 21:05:00,1.72932,1.72933,1.7292,1.7292,6479647.0
2009-12-07 21:06:00,1.72912,1.7292,1.72865,1.72918,10987290.0
2009-12-07 21:07:00,1.72912,1.72912,1.72888,1.72888,5946624.0
2009-12-07 21:08:00,1.72882,1.72893,1.72878,1.72878,6956733.0
2009-12-07 21:09:00,1.72876,1.72876,1.72863,1.7287,38976300.0
2009-12-07 21:10:00,1.7287,1.72888,1.72851,1.72888,7929744.0
2009-12-07 21:11:00,1.72891,1.72899,1.72867,1.72899,8235180.0
2009-12-07 21:12:00,1.72907,1.72921,1.72894,1.72896,75931163.0
2009-12-07 21:13:00,1.72913,1.72947,1.72913,1.72947,5665656.0
2009-12-07 21:14:00,1.7296,1.72997,1.7296,1.72994,7051221.0
2009-12-07 21:15:00,1.72986,1.72986,1.72969,1.72975,11734623.0
2009-12-07 21:16:00,1.72973,1.72975,1.7296,1.72961,10377174.0
2009-12-07 21:17:00,1.72961,1.72976,1.72961,1.72971,13726521.0
2009-12-07 21:18:00,1.72984,1.7299,1.72979,1.7299,7287093.0
2009-12-07 21:19:00,1.72999,1.73004,1.72989,1.73004,7288294.0
2009-12-07 21:20:00,1.73018,1.73033,1.73018,1.73033,10206831.0
2009-12-07 21:21:00,1.7305,1.73064,1.73049,1.73064,7032556.0
2009-12-07 21:22:00,1.73046,1.73046,1.73002,1.73002,11532050.0
2009-12-07 21:23:00,1.73006,1.73006,1.7298,1.7298,9258938.0
2009-12-07 21:24:00,1.72975,1.72985,1.72961,1.72961,7371870.0
2009-12-07 21:25:00,1.72959,1.72959,1.72933,1.72933,40953822.0
2009-12-07 21:26:00,1.72941,1.72966,1.72941,1.72966,7260534.0
2009-12-07 21:27:00,1.72958,1.72979,1.72958,1.72973,11904010.0
2009-12-07 21:28:00,1.72967,1.72967,1.7294,1.7294,7193079.0
2009-12-07 21:29:00,1.72945,1.72945,1.7294,1.72945,10126128.0
2009-12-07 21:30:00,1.72944,1.72945,1.72932,1.72937,6748000.0
2009-12-07 21:31:00,1.72932,1.72932,1.72904,1.72904,4657958.0
2009-12-07 21:32:00,1.72922,1.72922,1.729,1.729,10437498.0
2009-12-07 21:33:00,1.72902,1.72902,1.72889,1.72891,4777640.0
2009-12-07 21:34:00,1.72876,1.72879,1.72849,1.72879,5933992.0
2009-12-07 21:35:00,1.72893,1.72907,1.72893,1.72903,6393739.0
2009-12-07 21:36:00,1.72907,1.72939,1.72901,1.72939,9516069.0
2009-12-07 21:37:00,1.72954,1.72982,1.72939,1.72982,6277588.0
2009-12-07 21:38:00,1.73002,1.73025,1.72999,1.72999,12629928.0
2009-12-07 21:39:00,1.73006,1.73015,1.72997,1.72997,10858102.0
2009-12-07 21:40:00,1.72985,1.72985,1.72959,1.72966,10724378.0
2009-12-07 21:41:00,1.72967,1.72985,1.72967,1.72971,15507060.0
2009-12-07 21:42:00,1.72962,1.72987,1.72962,1.72987,4140318.0
2009-12-07 21:43:00,1.72975,1.72984,1.7296,1.72963,5349767.0
2009-12-07 21:44:00,1.72968,1.72989,1.72963,1.72989,11465269.0
2009-12-07 21:45:00,1.72998,1.73038,1.72995,1.73038,14390892.0
2009-12-07 21:46:00,1.73042,1.73051,1.73032,1.73051,6109681.0
2009-12-07 21:47:00,1.73047,1.73047,1.73016,1.7302,8090569.0
2009-12-07 21:48:00,1.73037,1.73069,1.73037,1.73051,5528041.0
2009-12-07 21:49:00,1.73054,1.73054,1.73033,1.73033,39944916.0
2009-12-07 21:50:00,1.73034,1.73043,1.73031,1.73031,16784965.0
2009-12-07 21:51:00,1.73031,1.73042,1.73031,1.73042,33250360.0
2009-12-07 21:52:00,1.73043,1.7305,1.73035,1.7305,8789697.0
2009-12-07 21:53:00,1.73056,1.73062,1.73055,1.73062,8345398.0
2009-12-07 21:54:00,1.73056,1.73093,1.73056,1.73093,9654167.0
2009-12-07 21:55:00,1.73101,1.73121,1.73101,1.73113,19481531.0
2009-12-07 21:56:00,1.73112,1.73112,1.73096,1.73099,9602734.0
2009-12-07 21:57:00,1.73102,1.73113,1.73102,1.73106,10827983.0
2009-12-07 21:58:00,1.73108,1.73112,1.73088,1.73088,26262630.0
2009-12-07 21:59:00,1.73079,1.73079,1.73039,1.73039,9230178.0
2009-12-07 22:00:00,1.73016,1.73016,1.73002,1.7301,8169910.0
2009-12-07 22:01:00,1.7302,1.73026,1.73009,1.73025,14290107.0
2009-12-07 22:02:00,1.73025,1.73028,1.73017,1.73019,9831702.0
2009-12-07 22:03:00,1.73006,1.73014,1.7299,1.72997,7550864.0
2009-12-07 22:04:00,1.73004,1.73019,1.73004,1.73014,12439538.0
2009-12-07 22:05:00,1.73015,1.73026,1.73004,1.73007,7203582.0
2009-12-07 22:06:00,1.73014,1.73025,1.72876,1.73025,7194828.0
2009-12-07 22:07:00,1.73031,1.73044,1.73031,1.73037,4616955.0
2009-12-07 22:08:00,1.73042,1.73069,1.73042,1.73062,8063412.0
2009-12-07 22:09:00,1.73061,1.73072,1.73049,1.73072,10150661.0
2009-12-07 22:10:00,1.73057,1.73057,1.73034,1.73034,20091042.0
2009-12-07 22:11:00,1.73034,1.73055,1.73034,1.73055,9477740.0
2009-12-07 22:12:00,1.73055,1.73055,1.73029,1.73029,6660642.0
2009-12-07 22:13:00,1.73047,1.73067,1.73047,1.73052,6295000.0
2009-12-07 22:14:00,1.73062,1.73069,1.73021,1.73057,4818646.0
2009-12-07 22:15:00,1.73057,1.73063,1.73057,1.73063,5166097.0
2009-12-07 22:16:00,1.7307,1.73071,1.73053,1.73069,10059328.0
2009-12-07 22:17:00,1.73062,1.73064,1.73058,1.73064,8667498.0
2009-12-07 22:18:00,1.7308,1.73084,1.73061,1.73081,5811935.0
2009-12-07 22:19:00,1.73074,1.7308,1.73073,1.73075,4867683.0
2009-12-07 22:20:00,1.73065,1.73071,1.73065,1.73066,17853315.0
2009-12-07 22:21:00,1.73066,1.73087,1.73065,1.73071,5206376.0
2009-12-07 22:22:00,1.7307,1.7307,1.72923,1.73048,7023059.0
2009-12-07 22:23:00,1.73038,1.73052,1.73038,1.73047,18800568.0
2009-12-07 22:24:00,1.73063,1.73073,1.73057,1.73073,5732526.0
2009-12-07 22:25:00,1.73081,1.73082,1.73073,1.73073,8015675.0
2009-12-07 22:26:00,1.73076,1.73076,1.73056,1.73068,11108999.0
2009-12-07 22:27:00,1.7306,1.7306,1.7304,1.73047,11681345.0
2009-12-07 22:28:00,1.73036,1.73036,1.73025,1.73025,4721269.0
2009-12-07 22:29:00,1.7304,1.7304,1.73022,1.73036,7514331.0
2009-12-07 22:30:00,1.73026,1.73026,1.73008,1.73008,8674167.0
2009-12-07 22:31:00,1.73008,1.73032,1.73008,1.73032,5968468.0
2009-12-07 22:32:00,1.73038,1.73067,1.73038,1.73051,9167620.0
2009-12-07 22:33:00,1.73038,1.73038,1.72988,1.72988,14445816.0
2009-12-07 22:34:00,1.72987,1.73051,1.7298,1.73051,6786887.0
2009-12-07 22:35:00,1.7305,1.7306,1.73045,1.73052,5258668.0
2009-12-07 22:36:00,1.7303,1.7303,1.73003,1.73003,6479254.0
2009-12-07 22:37:00,1.72999,1.73009,1.72998,1.73009,5945731.0
2009-12-07 22:38:00,1.73017,1.73026,1.73008,1.73008,4525226.0
2009-12-07 22:39:00,1.73008,1.7301,1.72996,1.72996,9719370.0
2009-12-07 22:40:00,1.72994,1.72994,1.72962,1.72978,5543386.0
2009-12-07 22:41:00,1.72995,1.73002,1.72981,1.72995,6912114.0
2009-12-07 22:42:00,1.72991,1.72996,1.72978,1.72978,15147090.0
2009-12-07 22:43:00,1.72981,1.72985,1.72977,1.72985,4222726.0
2009-12-07 22:44:00,1.73004,1.73004,1.72994,1.73003,17036929.0
2009-12-07 22:45:00,1.72994,1.72994,1.72963,1.72974,5202742.0
2009-12-07 22:46:00,1.72966,1.72966,1.72926,1.72941,9616515.0
2009-12-07 22:47:00,1.72946,1.72969,1.7294,1.7294,7648642.0
2009-12-07 22:48:00,1.72932,1.7296,1.72927,1.72942,6349737.0
2009-12-07 22:49:00,1.72947,1.72981,1.72942,1.72981,15563985.0
2009-12-07 22:50:00,1.72978,1.72981,1.72971,1.72981,27961689.0
2009-12-07 22:51:00,1.72999,1.73042,1.72999,1.73042,8511115.0
2009-12-07 22:52:00,1.73051,1.73051,1.7303,1.7304,4967063.0
2009-12-07 22:53:00,1.7304,1.7304,1.73003,1.73003,5979278.0
2009-12-07 22:54:00,1.73003,1.73011,1.72997,1.73011,12603375.0
2009-12-07 22:55:00,1.73026,1.73055,1.73026,1.73055,7182464.0
2009-12-07 22:56:00,1.7305,1.7305,1.73043,1.73043,13808144.0
2009-12-07 22:57:00,1.7306,1.73072,1.7306,1.73069,5185176.0
2009-12-07 22:58:00,1.73059,1.73059,1.73053,1.73053,5836091.0
2009-12-07 22:59:00,1.73056,1.73063,1.73056,1.73062,5640428.0
2009-12-07 23:00:00,1.73048,1.73048,1.73001,1.73001,4570247.0
2009-12-07 23:01:00,1.72991,1.72991,1.7298,1.7298,7023901.0
2009-12-07 23:02:00,1.72985,1.73013,1.72979,1.73013,11414581.0
2009-12-07 23:03:00,1.73019,1.73038,1.73018,1.73038,5504594.0
2009-12-07 23:04:00,1.73044,1.73045,1.73033,1.73045,6290638.0
2009-12-07 23:05:00,1.73048,1.73054,1.73044,1.73044,5828416.0
2009-12-07 23:06:00,1.73053,1.73053,1.73031,1.73035,6680472.0
2009-12-07 23:07:00,1.73032,1.73032,1.73012,1.73017,8739580.0
2009-12-07 23:08:00,1.73019,1.73028,1.73006,1.73028,7756551.0
2009-12-07 23:09:00,1.73007,1.73011,1.72992,1.73011,19721502.0
2009-12-07 23:10:00,1.7302,1.7302,1.72985,1.73011,10506026.0
2009-12-07 23:11:00,1.73,1.73,1.72982,1.72991,8160012.0
2009-12-07 23:12:00,1.72995,1.73023,1.72995,1.73002,6072762.0
2009-12-07 23:13:00,1.72998,1.72998,1.72983,1.72984,5588606.0
2009-12-07 23:14:00,1.72972,1.72986,1.72972,1.72982,38387445.0
2009-12-07 23:15:00,1.72992,1.72992,1.72937,1.72982,4824607.0
2009-12-07 23:16:00,1.72976,1.7298,1.72959,1.72965,8128187.0
2009-12-07 23:17:00,1.72961,1.72969,1.7295,1.72969,6108476.0
2009-12-07 23:18:00,1.72973,1.72982,1.72963,1.72963,11168569.0
2009-12-07 23:19:00,1.72966,1.72979,1.72966,1.72975,10975669.0
2009-12-07 23:20:00,1.72971,1.72994,1.72965,1.7297,10312243.0
2009-12-07 23:21:00,1.72965,1.72971,1.72963,1.72971,19266440.0
2009-12-07 23:22:00,1.72987,1.72997,1.72976,1.72976,11176299.0
2009-12-07 23:23:00,1.7298,1.7298,1.72957,1.72967,7009579.0
2009-12-07 23:24:00,1.72955,1.72971,1.72933,1.72971,11077135.0
2009-12-07 23:25:00,1.72972,1.72972,1.72956,1.72963,8880797.0
2009-12-07 23:26:00,1.72976,1.72995,1.72976,1.72995,7658987.0
2009-12-07 23:27:00,1.72993,1.73009,1.72973,1.72973,7947797.0
2009-12-07 23:28:00,1.72972,1.72985,1.72934,1.72985,10010314.0
2009-12-07 23:29:00,1.72992,1.72998,1.72989,1.7299,5252035.0
2009-12-07 23:30:00,1.72987,1.72987,1.72967,1.72976,11009190.0
2009-12-07 23:31:00,1.72977,1.73006,1.72977,1.72994,9529927.0
2009-12-07 23:32:00,1.73004,1.73004,1.72994,1.72994,9213047.0
2009-12-07 23:33:00,1.72995,1.73,1.7299,1.72991,9628193.0
2009-12-07 23:34:00,1.72997,1.72997,1.72984,1.72987,7265706.0
2009-12-07 23:35:00,1.72966,1.72966,1.72943,1.72943,11626921.0
2009-12-07 23:36:00,1.72941,1.72952,1.72934,1.72934,6080064.0
2009-12-07 23:37:00,1.72932,1.72937,1.72932,1.72933,8112070.0
2009-12-07 23:38:00,1.72942,1.72945,1.72916,1.72945,16323925.0
2009-12-07 23:39:00,1.72956,1.72976,1.72954,1.72954,6422455.0
2009-12-07 23:40:00,1.72936,1.72936,1.72901,1.72911,20297580.0
2009-12-07 23:41:00,1.72932,1.72932,1.72918,1.72918,9276513.0
2009-12-07 23:42:00,1.72931,1.72948,1.72931,1.72939,7127304.0
2009-12-07 23:43:00,1.72939,1.72939,1.72923,1.72931,7832059.0
2009-12-07 23:44:00,1.72941,1.72951,1.7294,1.72951,7333631.0
2009-12-07 23:45:00,1.72941,1.72961,1.72941,1.72961,10762770.0
2009-12-07 23:46:00,1.72978,1.72985,1.72978,1.72982,4043455.0
2009-12-07 23:47:00,1.72965,1.72993,1.72965,1.72981,15079032.0
2009-12-07 23:48:00,1.72996,1.72999,1.72982,1.72982,9940440.0
2009-12-07 23:49:00,1.72983,1.72983,1.72963,1.7297,11413493.0
2009-12-07 23:50:00,1.72974,1.72996,1.72974,1.72996,1574775.0
2009-12-07 23:51:00,1.72998,1.72998,1.72949,1.72949,6832045.0
2009-12-07 23:52:00,1.72958,1.72987,1.72958,1.72982,8050243.0
2009-12-07 23:53:00,1.72978,1.72981,1.72976,1.72976,4651664.0
2009-12-07 23:54:00,1.72989,1.73002,1.72979,1.7298,6325696.0
2009-12-07 23:55:00,1.72969,1.72969,1.72951,1.72951,4748803.0
2009-12-07 23:56:00,1.72934,1.72941,1.72916,1.72938,9675386.0
2009-12-07 23:57:00,1.72945,1.72945,1.72878,1.72927,10463520.0
2009-12-07 23:58:00,1.72922,1.72922,1.72901,1.72913,9821269.0
2009-12-07 23:59:00,1.72914,1.72917,1.7289,1.7289,6053580.0
2009-12-08 00:00:00,1.72875,1.72875,1.72832,1.72866,6005252.0
2009-12-08 00:01:00,1.72874,1.72921,1.72874,1.7289,5887405.0
2009-12-08 00:02:00,1.72884,1.72884,1.72868,1.72868,8399422.0
2009-12-08 00:03:00,1.72852,1.72898,1.72847,1.72867,5588960.0
2009-12-08 00:04:00,1.72895,1.72897,1.72888,1.7289,5930337.0
2009-12-08 00:05:00,1.72892,1.72905,1.72891,1.72905,7382832.0
2009-12-08 00:06:00,1.72911,1.72929,1.72909,1.72909,11301401.0
2009-12-08 00:07:00,1.72916,1.72928,1.72912,1.72928,8071278.0
2009-12-08 00:08:00,1.72934,1.72935,1.72927,1.72935,9178938.0
2009-12-08 00:09:00,1.72934,1.72934,1.72914,1.7293,11284744.0
2009-12-08 00:10:00,1.72897,1.72897,1.72863,1.72871,6250692.0
2009-12-08 00:11:00,1.72903,1.72903,1.72838,1.72838,10200055.0
2009-12-08 00:12:00,1.72845,1.72875,1.72845,1.72875,6632965.0
2009-12-08 00:13:00,1.72876,1.72894,1.72856,1.72894,6914952.0
2009-12-08 00:14:00,1.72894,1.72916,1.72894,1.72904,8426743.0
2009-12-08 00:15:00,1.72887,1.72887,1.72859,1.72865,10454073.0
2009-12-08 00:16:00,1.72854,1.72854,1.72794,1.72811,19905141.0
2009-12-08 00:17:00,1.728,1.728,1.72776,1.72792,8035615.0
2009-12-08 00:18:00,1.72788,1.72804,1.72786,1.72804,6711797.0
2009-12-08 00:19:00,1.72782,1.72851,1.72782,1.72805,7577236.0
2009-12-08 00:20:00,1.72852,1.7286,1.72718,1.72845,5613390.0
2009-12-08 00:21:00,1.72847,1.72874,1.72836,1.72866,10324327.0
2009-12-08 00:22:00,1.7285,1.7285,1.72798,1.72798,7122904.0
2009-12-08 00:23:00,1.7283,1.7283,1.72816,1.72823,5538764.0
2009-12-08 00:24:00,1.72826,1.72835,1.72819,1.72835,8324878.0
2009-12-08 00:25:00,1.72846,1.72857,1.72817,1.72856,9989112.0
2009-12-08 00:26:00,1.72847,1.72848,1.72831,1.72831,8448643.0
2009-12-08 00:27:00,1.72816,1.72862,1.7279,1.72862,9995019.0
2009-12-08 00:28:00,1.7287,1.7287,1.72819,1.72823,11774747.0
2009-12-08 00:29:00,1.72797,1.72851,1.72797,1.72851,8817657.0
2009-12-08 00:30:00,1.72869,1.72911,1.72869,1.72911,6470958.0
2009-12-08 00:31:00,1.72919,1.72919,1.72866,1.72866,11776550.0
2009-12-08 00:32:00,1.72862,1.72874,1.72855,1.72874,16316533.0
2009-12-08 00:33:00,1.72869,1.72905,1.72869,1.72905,7033817.0
2009-12-08 00:34:00,1.7292,1.72935,1.72888,1.72928,13543605.0
2009-12-08 00:35:00,1.72917,1.72933,1.72917,1.72918,5426915.0
2009-12-08 00:36:00,1.72934,1.72934,1.7292,1.72928,8103564.0
2009-12-08 00:37:00,1.72922,1.72931,1.72918,1.72931,7324470.0
2009-12-08 00:38:00,1.72929,1.72952,1.72929,1.72952,6628886.0
2009-12-08 00:39:00,1.72951,1.72956,1.72912,1.72945,10080676.0
2009-12-08 00:40:00,1.72948,1.72948,1.7293,1.72936,4947372.0
2009-12-08 00:41:00,1.7292,1.7292,1.72837,1.72913,8556348.0
2009-12-08 00:42:00,1.72929,1.72929,1.72897,1.72906,7949821.0
2009-12-08 00:43:00,1.72914,1.72943,1.72896,1.72943,5588018.0
2009-12-08 00:44:00,1.72959,1.72971,1.72941,1.72941,6543258.0
2009-12-08 00:45:00,1.72938,1.72938,1.72915,1.72922,2618575.0
2009-12-08 00:46:00,1.72922,1.72922,1.72894,1.7291,6815137.0
2009-12-08 00:47:00,1.72918,1.72932,1.72918,1.72932,5291201.0
2009-12-08 00:48:00,1.72929,1.7293,1.72922,1.7293,7990038.0
2009-12-08 00:49:00,1.72931,1.72931,1.72912,1.72912,12666514.0
2009-12-08 00:50:00,1.72906,1.72906,1.72891,1.72891,6667735.0
2009-12-08 00:51:00,1.72889,1.72896,1.72882,1.72896,7366260.0
2009-12-08 00:52:00,1.72886,1.729,1.72884,1.72888,7245435.0
2009-12-08 00:53:00,1.72892,1.72901,1.7289,1.72901,5937566.0
2009-12-08 00:54:00,1.72917,1.72939,1.72917,1.72938,6236416.0
2009-12-08 00:55:00,1.72923,1.72923,1.72915,1.72915,11184537.0
2009-12-08 00:56:00,1.72917,1.72956,1.72917,1.7295,13450123.0
2009-12-08 00:57:00,1.72958,1.72971,1.7293,1.72969,9861317.0
2009-12-08 00:58:00,1.72969,1.72972,1.7296,1.72962,3810612.0
2009-12-08 00:59:00,1.7297,1.72976,1.72967,1.72967,6813928.0
2009-12-08 01:00:00,1.72959,1.72959,1.72907,1.72907,10578752.0
2009-12-08 01:01:00,1.72882,1.72882,1.72826,1.72826,8121586.0
2009-12-08 01:02:00,1.7284,1.7284,1.72813,1.72813,9462057.0
2009-12-08 01:03:00,1.7281,1.7281,1.72789,1.72806,4839233.0
2009-12-08 01:04:00,1.72815,1.72826,1.72813,1.72825,13510545.0
2009-12-08 01:05:00,1.72815,1.72824,1.72786,1.72824,6523594.0
2009-12-08 01:06:00,1.72835,1.72835,1.72786,1.72822,14273361.0
2009-12-08 01:07:00,1.72829,1.72848,1.72829,1.72843,10928783.0
2009-12-08 01:08:00,1.72843,1.72843,1.72821,1.72822,15533496.0
2009-12-08 01:09:00,1.72829,1.72839,1.72824,1.72827,9002465.0
2009-12-08 01:10:00,1.7282,1.7282,1.72796,1.72802,11227213.0
2009-12-08 01:11:00,1.72796,1.72819,1.72796,1.72819,8592713.0
2009-12-08 01:12:00,1.72827,1.72827,1.72794,1.728,9262770.0
2009-12-08 01:13:00,1.72817,1.72849,1.72817,1.72845,4840116.0
2009-12-08 01:14:00,1.72838,1.72882,1.72834,1.72882,6886732.0
2009-12-08 01:15:00,1.72882,1.72902,1.7287,1.72902,10648578.0
2009-12-08 01:16:00,1.72917,1.72917,1.72892,1.72892,4596310.0
2009-12-08 01:17:00,1.72882,1.72882,1.72871,1.72874,10406736.0
2009-12-08 01:18:00,1.72882,1.72896,1.72882,1.72889,10656219.0
2009-12-08 01:19:00,1.72875,1.72875,1.72852,1.72852,12962130.0
2009-12-08 01:20:00,1.72848,1.72857,1.72845,1.72855,8843082.0
2009-12-08 01:21:00,1.72859,1.7286,1.72847,1.72852,9003837.0
2009-12-08 01:22:00,1.72855,1.72855,1.72836,1.72843,7752946.0
2009-12-08 01:23:00,1.72849,1.72852,1.72837,1.72837,8099726.0
2009-12-08 01:24:00,1.72855,1.72864,1.72855,1.72864,9654766.0
2009-12-08 01:25:00,1.72862,1.72862,1.72849,1.72849,9031491.0
2009-12-08 01:26:00,1.72843,1.72843,1.72826,1.72841,7996347.0
2009-12-08 01:27:00,1.72844,1.72853,1.72825,1.72843,7286077.0
2009-12-08 01:28:00,1.72823,1.72832,1.72819,1.72832,8502003.0
2009-12-08 01:29:00,1.72843,1.72871,1.72843,1.72871,11507811.0
2009-12-08 01:30:00,1.72872,1.72884,1.72865,1.72884,3630493.0
2009-12-08 01:31:00,1.72884,1.72884,1.72853,1.72853,9977930.0
2009-12-08 01:32:00,1.72856,1.72856,1.72849,1.72849,6637198.0
2009-12-08 01:33:00,1.72836,1.72862,1.72836,1.72862,14545980.0
2009-12-08 01:34:00,1.72877,1.72879,1.72869,1.72877,6118966.0
2009-12-08 01:35:00,1.72872,1.72872,1.72861,1.72866,7930657.0
2009-12-08 01:36:00,1.72868,1.72891,1.72868,1.72891,12712173.0
2009-12-08 01:37:00,1.72898,1.72899,1.72887,1.72893,9210970.0
2009-12-08 01:38:00,1.72889,1.72889,1.72859,1.72859,11384994.0
2009-12-08 01:39:00,1.72846,1.72856,1.72836,1.72836,6345322.0
2009-12-08 01:40:00,1.72838,1.72857,1.72838,1.72857,13291766.0
2009-12-08 01:41:00,1.72857,1.72876,1.72857,1.72876,7768990.0
2009-12-08 01:42:00,1.7287,1.72875,1.72859,1.72859,9589111.0
2009-12-08 01:43:00,1.7286,1.72873,1.7286,1.72873,3939778.0
2009-12-08 01:44:00,1.72885,1.72885,1.72862,1.72862,10244392.0
2009-12-08 01:45:00,1.7288,1.72911,1.7288,1.72909,5653056.0
2009-12-08 01:46:00,1.72908,1.72908,1.72879,1.72879,10856248.0
2009-12-08 01:47:00,1.72872,1.72872,1.72847,1.72847,18910148.0
2009-12-08 01:48:00,1.72841,1.72841,1.72807,1.72816,6514792.0
2009-12-08 01:49:00,1.72818,1.72824,1.72813,1.72824,14223668.0
2009-12-08 01:50:00,1.72821,1.72836,1.72821,1.72833,4619260.0
2009-12-08 01:51:00,1.72837,1.72838,1.72831,1.72834,5453450.0
2009-12-08 01:52:00,1.72809,1.72865,1.72809,1.72841,4134894.0
2009-12-08 01:53:00,1.72837,1.72837,1.72806,1.72809,9086398.0
2009-12-08 01:54:00,1.72805,1.72807,1.72785,1.72785,8792597.0
2009-12-08 01:55:00,1.72773,1.72773,1.72753,1.72762,7715193.0
2009-12-08 01:56:00,1.72761,1.72772,1.72752,1.72765,14799869.0
2009-12-08 01:57:00,1.72757,1.72779,1.72754,1.72773,8151619.0
2009-12-08 01:58:00,1.72761,1.72761,1.72741,1.7275,8638206.0
2009-12-08 01:59:00,1.72786,1.72809,1.72786,1.72807,9802551.0
2009-12-08 02:00:00,1.72836,1.72847,1.72834,1.72847,10241929.0
2009-12-08 02:01:00,1.72835,1.72864,1.72835,1.72864,9134195.0
2009-12-08 02:02:00,1.72868,1.72881,1.72868,1.72875,9019271.0
2009-12-08 02:03:00,1.72889,1.72894,1.72875,1.72875,14036295.0
2009-12-08 02:04:00,1.72869,1.72883,1.72854,1.72854,7981787.0
2009-12-08 02:05:00,1.72852,1.72855,1.72846,1.72851,8913825.0
2009-12-08 02:06:00,1.72855,1.72867,1.72848,1.7286,8472956.0
2009-12-08 02:07:00,1.72849,1.72849,1.72792,1.72792,4234403.0
2009-12-08 02:08:00,1.72835,1.72853,1.72835,1.72836,5478101.0
2009-12-08 02:09:00,1.72821,1.72836,1.72812,1.72835,5103591.0
2009-12-08 02:10:00,1.72841,1.72841,1.72823,1.72833,13170063.0
2009-12-08 02:11:00,1.72826,1.72826,1.72808,1.72817,6875044.0
2009-12-08 02:12:00,1.7281,1.72838,1.72803,1.72838,18570312.0
2009-12-08 02:13:00,1.7285,1.7286,1.7285,1.7286,10445732.0
2009-12-08 02:14:00,1.72855,1.7286,1.72842,1.72842,6148637.0
2009-12-08 02:15:00,1.72829,1.7286,1.72829,1.72858,10527583.0
2009-12-08 02:16:00,1.72841,1.72841,1.72821,1.72821,3684446.0
2009-12-08 02:17:00,1.72818,1.72819,1.72801,1.72801,8920102.0
2009-12-08 02:18:00,1.72806,1.72806,1.72789,1.72789,8441800.0
2009-12-08 02:19:00,1.72788,1.72788,1.72773,1.72773,13104374.0
2009-12-08 02:20:00,1.72774,1.72774,1.72759,1.72759,6247856.0
2009-12-08 02:21:00,1.7276,1.7276,1.72729,1.72737,11400954.0
2009-12-08 02:22:00,1.72737,1.72742,1.72726,1.72726,8798327.0
2009-12-08 02:23:00,1.72718,1.72735,1.72715,1.72728,11681834.0
2009-12-08 02:24:00,1.72731,1.72733,1.72729,1.7273,7811915.0
2009-12-08 02:25:00,1.72723,1.7273,1.72698,1.7273,6643829.0
2009-12-08 02:26:00,1.72719,1.72751,1.72719,1.72751,14806580.0
2009-12-08 02:27:00,1.72769,1.72774,1.72769,1.72774,6394216.0
2009-12-08 02:28:00,1.7277,1.72795,1.7277,1.72795,9112265.0
2009-12-08 02:29:00,1.72803,1.7282,1.72803,1.7282,3304054.0
2009-12-08 02:30:00,1.72823,1.72836,1.72818,1.72818,12351413.0
2009-12-08 02:31:00,1.72813,1.72844,1.72813,1.72844,8253568.0
2009-12-08 02:32:00,1.72856,1.7286,1.72848,1.72853,6948388.0
2009-12-08 02:33:00,1.72843,1.72856,1.72834,1.72856,8305303.0
2009-12-08 02:34:00,1.7285,1.7285,1.72816,1.72816,8492235.0
2009-12-08 02:35:00,1.72814,1.72823,1.72813,1.72814,9765113.0
2009-12-08 02:36:00,1.72796,1.72811,1.72796,1.72807,5313936.0
2009-12-08 02:37:00,1.72811,1.72811,1.72797,1.72797,7208021.0
2009-12-08 02:38:00,1.72797,1.72807,1.7279,1.72807,9305328.0
2009-12-08 02:39:00,1.72818,1.72832,1.7281,1.72814,8684162.0
2009-12-08 02:40:00,1.72817,1.72823,1.72816,1.72816,11827840.0
2009-12-08 02:41:00,1.72835,1.72844,1.72835,1.72841,11767027.0
2009-12-08 02:42:00,1.72834,1.72834,1.72809,1.72809,10881153.0
2009-12-08 02:43:00,1.72808,1.72818,1.72805,1.72818,4317001.0
2009-12-08 02:44:00,1.7282,1.72829,1.72817,1.72829,10122222.0
2009-12-08 02:45:00,1.72833,1.7284,1.72804,1.72807,6304799.0
2009-12-08 02:46:00,1.7282,1.72839,1.7282,1.72839,4478686.0
2009-12-08 02:47:00,1.72844,1.72872,1.72844,1.72866,9782205.0
2009-12-08 02:48:00,1.72866,1.72876,1.72866,1.7287,8551665.0
2009-12-08 02:49:00,1.72871,1.72879,1.72863,1.72879,10446835.0
2009-12-08 02:50:00,1.72865,1.72865,1.72826,1.72835,8596703.0
2009-12-08 02:51:00,1.72827,1.72827,1.72792,1.72815,15197629.0
2009-12-08 02:52:00,1.72811,1.72811,1.72791,1.72809,10640427.0
2009-12-08 02:53:00,1.72804,1.72804,1.72765,1.72779,13147901.0
2009-12-08 02:54:00,1.72766,1.72773,1.72736,1.72766,6095676.0
2009-12-08 02:55:00,1.72767,1.72767,1.72742,1.72756,12781973.0
2009-12-08 02:56:00,1.72755,1.72755,1.72731,1.72744,5072039.0
2009-12-08 02:57:00,1.72745,1.72776,1.72745,1.72776,9215093.0
2009-12-08 02:58:00,1.72764,1.72772,1.72764,1.72767,7786757.0
2009-12-08 02:59:00,1.72784,1.72787,1.72766,1.72766,10630844.0
2009-12-08 03:00:00,1.72766,1.72766,1.72731,1.72731,6550595.0
2009-12-08 03:01:00,1.72719,1.72719,1.7269,1.7269,3701779.0
2009-12-08 03:02:00,1.72694,1.72728,1.7267,1.72728,10321664.0
2009-12-08 03:03:00,1.72721,1.72721,1.72682,1.72696,14548536.0
2009-12-08 03:04:00,1.72701,1.72703,1.72665,1.72665,10413908.0
2009-12-08 03:05:00,1.72671,1.72671,1.72636,1.72641,6260205.0
2009-12-08 03:06:00,1.72635,1.72635,1.72621,1.72621,5558999.0
2009-12-08 03:07:00,1.72613,1.72614,1.72595,1.72598,7475686.0
2009-12-08 03:08:00,1.72614,1.72649,1.72614,1.72649,7296217.0
2009-12-08 03:09:00,1.7265,1.7265,1.7261,1.7261,6479821.0
2009-12-08 03:10:00,1.72597,1.72602,1.72591,1.72595,12693170.0
2009-12-08 03:11:00,1.72587,1.72607,1.72572,1.72572,7498158.0
2009-12-08 03:12:00,1.72573,1.72573,1.72556,1.72569,4957092.0
2009-12-08 03:13:00,1.72571,1.72597,1.72568,1.72597,6527283.0
2009-12-08 03:14:00,1.72596,1.72596,1.72577,1.72596,2672292.0
2009-12-08 03:15:00,1.72598,1.72602,1.72593,1.72593,6685662.0
2009-12-08 03:16:00,1.72591,1.72608,1.72577,1.72598,6061413.0
2009-12-08 03:17:00,1.72596,1.72603,1.72584,1.72595,7848574.0
2009-12-08 03:18:00,1.72581,1.72581,1.72522,1.72572,8611464.0
2009-12-08 03:19:00,1.72581,1.72585,1.72574,1.72581,5100386.0
2009-12-08 03:20:00,1.72574,1.72584,1.72535,1.72576,9467204.0
2009-12-08 03:21:00,1.72583,1.72594,1.72583,1.72593,6993236.0
2009-12-08 03:22:00,1.72599,1.72601,1.72589,1.72592,7995274.0
2009-12-08 03:23:00,1.72599,1.72612,1.72594,1.72612,8418413.0
2009-12-08 03:24:00,1.72603,1.72617,1.72603,1.72615,5871380.0
2009-12-08 03:25:00,1.72627,1.72644,1.72592,1.72644,13745671.0
2009-12-08 03:26:00,1.72653,1.72663,1.72653,1.72656,6464905.0
2009-12-08 03:27:00,1.72662,1.72664,1.72656,1.72657,15180993.0
2009-12-08 03:28:00,1.72668,1.72688,1.72664,1.72688,11270506.0
2009-12-08 03:29:00,1.72686,1.72699,1.72678,1.72699,6664905.0
2009-12-08 03:30:00,1.72701,1.72722,1.72685,1.72685,9364548.0
2009-12-08 03:31:00,1.72712,1.72712,1.72695,1.72695,11893685.0
2009-12-08 03:32:00,1.72684,1.72707,1.72684,1.72697,10275543.0
2009-12-08 03:33:00,1.72692,1.72693,1.72688,1.72692,8044794.0
2009-12-08 03:34:00,1.727,1.72714,1.727,1.72711,9406829.0
2009-12-08 03:35:00,1.72719,1.72728,1.72708,1.72708,7993162.0
2009-12-08 03:36:00,1.72703,1.72716,1.72694,1.72716,5538764.0
2009-12-08 03:37:00,1.72677,1.72725,1.72673,1.72719,7229907.0
2009-12-08 03:38:00,1.72716,1.72717,1.72686,1.72697,9500623.0
2009-12-08 03:39:00,1.727,1.727,1.72554,1.72682,5161738.0
2009-12-08 03:40:00,1.72649,1.72696,1.72635,1.72657,7138906.0
2009-12-08 03:41:00,1.72676,1.7269,1.72669,1.72687,7128835.0
2009-12-08 03:42:00,1.72693,1.72693,1.72678,1.72687,8833257.0
2009-12-08 03:43:00,1.72687,1.72692,1.72654,1.72674,20206212.0
2009-12-08 03:44:00,1.72671,1.72671,1.72649,1.72649,9863264.0
2009-12-08 03:45:00,1.72652,1.72652,1.72623,1.72623,7980628.0
2009-12-08 03:46:00,1.7262,1.7262,1.72585,1.72599,7559802.0
2009-12-08 03:47:00,1.72593,1.72593,1.72575,1.7259,7107764.0
2009-12-08 03:48:00,1.72596,1.72611,1.7258,1.72611,9745896.0
2009-12-08 03:49:00,1.72569,1.72575,1.72562,1.72563,6282108.0
2009-12-08 03:50:00,1.72602,1.72627,1.72602,1.72616,12426764.0
2009-12-08 03:51:00,1.72617,1.72628,1.72616,1.72628,9362441.0
2009-12-08 03:52:00,1.72631,1.72665,1.72631,1.72665,8793199.0
2009-12-08 03:53:00,1.7266,1.72684,1.7266,1.72683,10994649.0
2009-12-08 03:54:00,1.72688,1.72702,1.72687,1.72702,7902838.0
2009-12-08 03:55:00,1.72702,1.7272,1.72701,1.7272,5914368.0
2009-12-08 03:56:00,1.72693,1.72721,1.72685,1.72685,5522682.0
2009-12-08 03:57:00,1.72711,1.72729,1.72711,1.72725,8046193.0
2009-12-08 03:58:00,1.72725,1.72725,1.72692,1.72692,6291306.0
2009-12-08 03:59:00,1.72686,1.72686,1.72671,1.72685,5476246.0
2009-12-08 04:00:00,1.72694,1.72708,1.72694,1.72704,5996612.0
2009-12-08 04:01:00,1.72699,1.72721,1.7269,1.72721,9081154.0
2009-12-08 04:02:00,1.72734,1.72767,1.72703,1.72767,10687968.0
2009-12-08 04:03:00,1.72758,1.72769,1.72755,1.72766,10005569.0
2009-12-08 04:04:00,1.72773,1.72773,1.72741,1.72741,5032645.0
2009-12-08 04:05:00,1.72747,1.72777,1.72747,1.72777,6718742.0
2009-12-08 04:06:00,1.72768,1.72781,1.72768,1.72768,4579312.0
2009-12-08 04:07:00,1.72767,1.72768,1.72747,1.72747,8753120.0
2009-12-08 04:08:00,1.72749,1.72759,1.72748,1.72759,7489637.0
2009-12-08 04:09:00,1.72758,1.72776,1.72758,1.72776,1585556.0
2009-12-08 04:10:00,1.72772,1.72774,1.72748,1.72774,11339785.0
2009-12-08 04:11:00,1.72761,1.72771,1.72748,1.72751,10120587.0
2009-12-08 04:12:00,1.72732,1.72738,1.72725,1.72725,16032984.0
2009-12-08 04:13:00,1.72733,1.72733,1.72709,1.72709,4219845.0
2009-12-08 04:14:00,1.72703,1.72705,1.72695,1.72701,10712415.0
2009-12-08 04:15:00,1.72711,1.72714,1.72704,1.72714,7058354.0
2009-12-08 04:16:00,1.72714,1.72748,1.72714,1.72748,7179448.0
2009-12-08 04:17:00,1.72751,1.72773,1.72751,1.72773,7184783.0
2009-12-08 04:18:00,1.72769,1.72769,1.72732,1.72756,9490038.0
2009-12-08 04:19:00,1.72751,1.72762,1.72751,1.7276,20328072.0
2009-12-08 04:20:00,1.72751,1.72751,1.72728,1.7273,6467078.0
2009-12-08 04:21:00,1.72728,1.72739,1.72728,1.72739,15706655.0
2009-12-08 04:22:00,1.7273,1.7273,1.72723,1.7273,8874380.0
2009-12-08 04:23:00,1.72726,1.72727,1.72712,1.72712,5590347.0
2009-12-08 04:24:00,1.72708,1.72726,1.72708,1.72725,11637394.0
2009-12-08 04:25:00,1.72727,1.72727,1.72705,1.72705,7957186.0
2009-12-08 04:26:00,1.72693,1.7271,1.72693,1.72709,10421250.0
2009-12-08 04:27:00,1.72709,1.7271,1.72693,1.72693,8926506.0
2009-12-08 04:28:00,1.72683,1.72713,1.72683,1.72703,10154424.0
2009-12-08 04:29:00,1.72707,1.72707,1.72691,1.727,10567470.0
2009-12-08 04:30:00,1.72698,1.72719,1.72698,1.72719,4820591.0
2009-12-08 04:31:00,1.72726,1.72734,1.72695,1.72732,9130998.0
2009-12-08 04:32:00,1.72727,1.72732,1.72718,1.7273,8448811.0
2009-12-08 04:33:00,1.72745,1.72771,1.72745,1.72771,7278331.0
2009-12-08 04:34:00,1.72774,1.72781,1.72745,1.72781,8590440.0
2009-12-08 04:35:00,1.72782,1.72782,1.72742,1.72763,11464637.0
2009-12-08 04:36:00,1.7277,1.7277,1.72757,1.72759,7508922.0
2009-12-08 04:37:00,1.72737,1.72757,1.72737,1.72757,11558898.0
2009-12-08 04:38:00,1.72752,1.72762,1.72752,1.72752,21326585.0
2009-12-08 04:39:00,1.72753,1.72753,1.7273,1.7273,4364182.0
2009-12-08 04:40:00,1.72734,1.72738,1.72725,1.72735,10710061.0
2009-12-08 04:41:00,1.72729,1.72734,1.72715,1.72734,10839062.0
2009-12-08 04:42:00,1.72736,1.72736,1.72725,1.72725,5988115.0
2009-12-08 04:43:00,1.7272,1.72731,1.72707,1.72722,8078104.0
2009-12-08 04:44:00,1.72721,1.72721,1.7268,1.7271,5316957.0
2009-12-08 04:45:00,1.72692,1.72696,1.72673,1.72673,37074994.0
2009-12-08 04:46:00,1.72686,1.727,1.72678,1.727,6156886.0
2009-12-08 04:47:00,1.72704,1.72719,1.72697,1.72697,5545395.0
2009-12-08 04:48:00,1.72699,1.72725,1.72698,1.72725,8213400.0
2009-12-08 04:49:00,1.72737,1.72744,1.7272,1.7274,11062469.0
2009-12-08 04:50:00,1.72741,1.72764,1.72741,1.72764,19016010.0
2009-12-08 04:51:00,1.72776,1.72776,1.72738,1.72751,7897122.0
2009-12-08 04:52:00,1.72754,1.72765,1.72753,1.72764,8076498.0
2009-12-08 04:53:00,1.72763,1.72768,1.7275,1.72768,6668468.0
2009-12-08 04:54:00,1.72752,1.72788,1.72752,1.72788,6068744.0
2009-12-08 04:55:00,1.72793,1.72813,1.72793,1.72813,5847949.0
2009-12-08 04:56:00,1.72814,1.72823,1.72814,1.7282,5394014.0
2009-12-08 04:57:00,1.72822,1.72829,1.72809,1.72819,11254764.0
2009-12-08 04:58:00,1.72819,1.72821,1.72818,1.72821,7281673.0
2009-12-08 04:59:00,1.72824,1.72836,1.72824,1.72836,4880655.0
2009-12-08 05:00:00,1.7283,1.7283,1.72798,1.72798,6068890.0
2009-12-08 05:01:00,1.72792,1.72792,1.7276,1.72763,5591199.0
2009-12-08 05:02:00,1.7278,1.72801,1.7278,1.7279,5188807.0
2009-12-08 05:03:00,1.72774,1.72775,1.72765,1.72775,14236672.0
2009-12-08 05:04:00,1.7278,1.72804,1.7278,1.72801,7212756.0
2009-12-08 05:05:00,1.72796,1.72799,1.72783,1.72783,11997501.0
2009-12-08 05:06:00,1.72782,1.72789,1.72782,1.72789,5748752.0
2009-12-08 05:07:00,1.7279,1.728,1.72781,1.728,4823329.0
2009-12-08 05:08:00,1.72791,1.72795,1.72791,1.72791,9122312.0
2009-12-08 05:09:00,1.72786,1.72799,1.72786,1.72799,25823490.0
2009-12-08 05:10:00,1.7281,1.72817,1.72808,1.72817,14900895.0
2009-12-08 05:11:00,1.72816,1.72824,1.72804,1.72804,6927490.0
2009-12-08 05:12:00,1.72796,1.72799,1.72796,1.72798,7472297.0
2009-12-08 05:13:00,1.72797,1.72801,1.7278,1.72801,10271856.0
2009-12-08 05:14:00,1.72806,1.7281,1.72779,1.72804,5094235.0
2009-12-08 05:15:00,1.72808,1.72816,1.72808,1.72808,16836573.0
2009-12-08 05:16:00,1.72797,1.72813,1.72797,1.72813,4108109.0
2009-12-08 05:17:00,1.72812,1.72815,1.7281,1.7281,14578530.0
2009-12-08 05:18:00,1.7281,1.7281,1.7278,1.72782,6548662.0
2009-12-08 05:19:00,1.72768,1.72781,1.7276,1.72767,5160960.0
2009-12-08 05:20:00,1.72762,1.72791,1.72762,1.72791,9751545.0
2009-12-08 05:21:00,1.72793,1.72807,1.72793,1.72796,4791134.0
2009-12-08 05:22:00,1.72791,1.72804,1.72791,1.72804,6193471.0
2009-12-08 05:23:00,1.72803,1.72803,1.7279,1.72799,7111463.0
2009-12-08 05:24:00,1.72809,1.72823,1.72809,1.72818,5752837.0
2009-12-08 05:25:00,1.72815,1.72815,1.7277,1.72798,7262586.0
2009-12-08 05:26:00,1.72795,1.72819,1.72795,1.72809,13179289.0
2009-12-08 05:27:00,1.72809,1.7282,1.72802,1.72808,10048909.0
2009-12-08 05:28:00,1.72814,1.7282,1.72802,1.72805,5898861.0
2009-12-08 05:29:00,1.72801,1.72807,1.72776,1.72807,9141288.0
2009-12-08 05:30:00,1.72806,1.7281,1.7279,1.7281,7913986.0
2009-12-08 05:31:00,1.72798,1.72799,1.72794,1.72796,5234229.0
2009-12-08 05:32:00,1.72802,1.72802,1.7279,1.72791,12009196.0
2009-12-08 05:33:00,1.72801,1.72825,1.72799,1.72825,12231886.0
2009-12-08 05:34:00,1.7282,1.72842,1.7282,1.72842,7985331.0
2009-12-08 05:35:00,1.7284,1.72846,1.72837,1.72846,6039323.0
2009-12-08 05:36:00,1.72826,1.7283,1.72817,1.72817,19067506.0
2009-12-08 05:37:00,1.72828,1.72828,1.72669,1.72814,7764577.0
2009-12-08 05:38:00,1.7282,1.7283,1.72807,1.72807,5653576.0
2009-12-08 05:39:00,1.72806,1.7281,1.72797,1.72807,16587665.0
2009-12-08 05:40:00,1.72818,1.72832,1.72818,1.72832,4431612.0
2009-12-08 05:41:00,1.72828,1.7283,1.72806,1.72816,5659688.0
2009-12-08 05:42:00,1.72808,1.72828,1.72808,1.72819,9322900.0
2009-12-08 05:43:00,1.72815,1.72818,1.72788,1.72818,11133733.0
2009-12-08 05:44:00,1.72819,1.72827,1.72819,1.7282,5128149.0
2009-12-08 05:45:00,1.7282,1.72835,1.72784,1.72831,4514376.0
2009-12-08 05:46:00,1.72828,1.72856,1.72828,1.72856,6918343.0
2009-12-08 05:47:00,1.72849,1.72865,1.72847,1.72848,6444118.0
2009-12-08 05:48:00,1.72842,1.72842,1.72819,1.72827,8747337.0
2009-12-08 05:49:00,1.72834,1.72839,1.72825,1.72825,21387096.0
2009-12-08 05:50:00,1.72826,1.72826,1.72803,1.72803,10309426.0
2009-12-08 05:51:00,1.72796,1.72798,1.72775,1.7278,8605562.0
2009-12-08 05:52:00,1.72781,1.72816,1.72781,1.72816,4416027.0
2009-12-08 05:53:00,1.72827,1.7284,1.72693,1.7284,6664347.0
2009-12-08 05:54:00,1.72829,1.72829,1.72812,1.72812,7922120.0
2009-12-08 05:55:00,1.72814,1.72822,1.72814,1.72822,11842666.0
2009-12-08 05:56:00,1.72816,1.72816,1.72788,1.72802,7822299.0
2009-12-08 05:57:00,1.72813,1.72826,1.72808,1.72826,9960190.0
2009-12-08 05:58:00,1.7283,1.72837,1.72824,1.72824,8990136.0
2009-12-08 05:59:00,1.72832,1.7284,1.72822,1.72822,8520975.0
2009-12-08 06:00:00,1.72824,1.72834,1.72801,1.72816,9622789.0
2009-12-08 06:01:00,1.7282,1.72829,1.72812,1.72823,25833780.0
2009-12-08 06:02:00,1.72824,1.72828,1.72818,1.72824,10816085.0
2009-12-08 06:03:00,1.72825,1.7283,1.72811,1.72819,10521237.0
2009-12-08 06:04:00,1.72825,1.72876,1.72825,1.72876,18830015.0
2009-12-08 06:05:00,1.72878,1.72878,1.72862,1.72862,9359347.0
2009-12-08 06:06:00,1.72881,1.72891,1.72881,1.72883,7905835.0
2009-12-08 06:07:00,1.72874,1.72883,1.72873,1.72875,9029893.0
2009-12-08 06:08:00,1.72875,1.72886,1.72871,1.72881,33111280.0
2009-12-08 06:09:00,1.72887,1.72901,1.72887,1.72892,16756478.0
2009-12-08 06:10:00,1.72895,1.72907,1.72895,1.729,43627034.0
2009-12-08 06:11:00,1.72885,1.72892,1.72856,1.72856,5435100.0
2009-12-08 06:12:00,1.72851,1.72851,1.72824,1.72832,7420496.0
2009-12-08 06:13:00,1.72828,1.72828,1.728,1.728,6705827.0
2009-12-08 06:14:00,1.72799,1.72799,1.72793,1.72799,13373196.0
2009-12-08 06:15:00,1.72798,1.72801,1.72793,1.72801,12656216.0
2009-12-08 06:16:00,1.72796,1.72816,1.72794,1.72805,5413647.0
2009-12-08 06:17:00,1.72817,1.72826,1.72817,1.72825,3848596.0
2009-12-08 06:18:00,1.72829,1.72852,1.72827,1.72852,14943690.0
2009-12-08 06:19:00,1.72857,1.72877,1.72857,1.72877,10543037.0
2009-12-08 06:20:00,1.72882,1.72887,1.72866,1.72873,10217468.0
2009-12-08 06:21:00,1.72873,1.72885,1.72873,1.72885,11803670.0
2009-12-08 06:22:00,1.72884,1.72894,1.7287,1.72894,5823905.0
2009-12-08 06:23:00,1.72894,1.72895,1.72865,1.72895,9159754.0
2009-12-08 06:24:00,1.72895,1.729,1.72882,1.72896,6095661.0
2009-12-08 06:25:00,1.7289,1.7289,1.72875,1.7288,6130793.0
2009-12-08 06:26:00,1.72881,1.72881,1.72864,1.72864,5246119.0
2009-12-08 06:27:00,1.72865,1.72868,1.72854,1.72854,10113854.0
2009-12-08 06:28:00,1.7283,1.72867,1.7283,1.72867,4726012.0
2009-12-08 06:29:00,1.72871,1.72882,1.72858,1.72858,6220502.0
2009-12-08 06:30:00,1.72856,1.72861,1.72842,1.72842,9312239.0
2009-12-08 06:31:00,1.72835,1.72851,1.72823,1.72851,5182454.0
2009-12-08 06:32:00,1.72859,1.72873,1.72854,1.72854,12572886.0
2009-12-08 06:33:00,1.72867,1.72867,1.72852,1.72852,6892473.0
2009-12-08 06:34:00,1.7285,1.72857,1.7285,1.72857,43122912.0
2009-12-08 06:35:00,1.72857,1.72873,1.72845,1.72873,7500122.0
2009-12-08 06:36:00,1.72875,1.72892,1.72875,1.72892,8450247.0
2009-12-08 06:37:00,1.72883,1.72883,1.72862,1.72878,10774595.0
2009-12-08 06:38:00,1.72887,1.72887,1.72867,1.72879,7767347.0
2009-12-08 06:39:00,1.7288,1.72895,1.7288,1.72895,10520339.0
2009-12-08 06:40:00,1.72891,1.72896,1.72882,1.72892,7127916.0
2009-12-08 06:41:00,1.72891,1.72896,1.72889,1.72894,6830154.0
2009-12-08 06:42:00,1.72886,1.72893,1.7288,1.7288,13587925.0
2009-12-08 06:43:00,1.72877,1.72879,1.72853,1.72879,10655277.0
2009-12-08 06:44:00,1.72876,1.72884,1.72876,1.7288,11251918.0
2009-12-08 06:45:00,1.72873,1.72886,1.72867,1.72886,6694409.0
2009-12-08 06:46:00,1.72892,1.72892,1.72862,1.7288,5715379.0
2009-12-08 06:47:00,1.72877,1.72885,1.72874,1.72885,70791674.0
2009-12-08 06:48:00,1.72891,1.72904,1.72883,1.72899,8442872.0
2009-12-08 06:49:00,1.72896,1.72904,1.72879,1.72896,7524904.0
2009-12-08 06:50:00,1.72894,1.729,1.72889,1.729,41288456.0
2009-12-08 06:51:00,1.72901,1.7291,1.72893,1.72893,7550995.0
2009-12-08 06:52:00,1.72888,1.72888,1.7287,1.7287,5552922.0
2009-12-08 06:53:00,1.72869,1.72889,1.72836,1.72889,11600981.0
2009-12-08 06:54:00,1.72892,1.72897,1.72884,1.72884,6348237.0
2009-12-08 06:55:00,1.72879,1.72882,1.72871,1.72876,4547372.0
2009-12-08 06:56:00,1.72874,1.72874,1.72857,1.72857,7435600.0
2009-12-08 06:57:00,1.72852,1.72853,1.72837,1.72837,7383095.0
2009-12-08 06:58:00,1.72848,1.72848,1.7281,1.7282,8981556.0
2009-12-08 06:59:00,1.72826,1.72839,1.72817,1.72839,8278557.0
2009-12-08 07:00:00,1.72836,1.72836,1.72822,1.72826,5888912.0
2009-12-08 07:01:00,1.72834,1.72843,1.72816,1.72828,11550481.0
2009-12-08 07:02:00,1.72825,1.72829,1.72814,1.72825,9619012.0
2009-12-08 07:03:00,1.72824,1.72825,1.72809,1.72823,3728140.0
2009-12-08 07:04:00,1.72829,1.72836,1.72826,1.72826,9521485.0
2009-12-08 07:05:00,1.72816,1.72824,1.728,1.72822,11410717.0
2009-12-08 07:06:00,1.72817,1.72817,1.72766,1.72795,16216800.0
2009-12-08 07:07:00,1.72805,1.7282,1.72789,1.72812,13624754.0
2009-12-08 07:08:00,1.72822,1.72842,1.72822,1.7283,51513435.0
2009-12-08 07:09:00,1.7283,1.72837,1.7283,1.72837,41699304.0
2009-12-08 07:10:00,1.72839,1.72847,1.72839,1.72847,5418963.0
2009-12-08 07:11:00,1.7286,1.72872,1.72853,1.72857,12953770.0
2009-12-08 07:12:00,1.7286,1.72865,1.72858,1.72862,10710636.0
2009-12-08 07:13:00,1.7286,1.72867,1.72859,1.72866,8082586.0
2009-12-08 07:14:00,1.72852,1.72868,1.7285,1.7285,4087512.0
2009-12-08 07:15:00,1.72856,1.72856,1.72844,1.72844,4245814.0
2009-12-08 07:16:00,1.72843,1.72871,1.72827,1.72871,22047876.0
2009-12-08 07:17:00,1.72865,1.72868,1.72852,1.72852,5842769.0
2009-12-08 07:18:00,1.72857,1.72893,1.72856,1.72893,7964327.0
2009-12-08 07:19:00,1.72895,1.72908,1.7289,1.7289,6458455.0
2009-12-08 07:20:00,1.72871,1.72881,1.72867,1.72867,6963146.0
2009-12-08 07:21:00,1.72871,1.72873,1.72854,1.72854,6558731.0
2009-12-08 07:22:00,1.72855,1.72855,1.72821,1.72821,10123092.0
2009-12-08 07:23:00,1.72821,1.72828,1.72806,1.72809,11152567.0
2009-12-08 07:24:00,1.72808,1.72826,1.72808,1.72819,44318490.0
2009-12-08 07:25:00,1.72827,1.72827,1.72811,1.72826,7203521.0
2009-12-08 07:26:00,1.72827,1.72834,1.72814,1.72821,6836804.0
2009-12-08 07:27:00,1.72813,1.72818,1.72803,1.72818,8164413.0
2009-12-08 07:28:00,1.72823,1.72826,1.72819,1.72821,9942241.0
2009-12-08 07:29:00,1.72823,1.72831,1.72799,1.72831,6226497.0
2009-12-08 07:30:00,1.72824,1.72824,1.72647,1.72779,14861202.0
2009-12-08 07:31:00,1.72769,1.7279,1.72762,1.7279,7402579.0
2009-12-08 07:32:00,1.72794,1.7284,1.72794,1.72831,26295591.0
2009-12-08 07:33:00,1.72826,1.7283,1.72821,1.7283,7809612.0
2009-12-08 07:34:00,1.72845,1.72883,1.72845,1.72883,5443853.0
2009-12-08 07:35:00,1.72881,1.72881,1.72734,1.72863,7620389.0
2009-12-08 07:36:00,1.72861,1.72861,1.7284,1.72844,8184774.0
2009-12-08 07:37:00,1.7284,1.7284,1.72815,1.72815,8413780.0
2009-12-08 07:38:00,1.72812,1.72823,1.72811,1.72815,11006704.0
2009-12-08 07:39:00,1.72813,1.72818,1.72794,1.72813,11159731.0
2009-12-08 07:40:00,1.72815,1.72822,1.7281,1.72813,25712280.0
2009-12-08 07:41:00,1.72811,1.72819,1.72811,1.72817,7587081.0
2009-12-08 07:42:00,1.72821,1.72827,1.72818,1.72827,5705185.0
2009-12-08 07:43:00,1.72801,1.72812,1.7279,1.7279,8073192.0
2009-12-08 07:44:00,1.72777,1.72782,1.72777,1.72781,4987048.0
2009-12-08 07:45:00,1.72784,1.72784,1.72741,1.72767,6141139.0
2009-12-08 07:46:00,1.72757,1.72757,1.72723,1.72723,5839146.0
2009-12-08 07:47:00,1.72715,1.72715,1.72692,1.72692,28344240.0
2009-12-08 07:48:00,1.72685,1.7269,1.72662,1.72662,13962935.0
2009-12-08 07:49:00,1.72673,1.72685,1.72673,1.72685,14741688.0
2009-12-08 07:50:00,1.72677,1.72677,1.72642,1.72642,4907867.0
2009-12-08 07:51:00,1.72642,1.72675,1.72642,1.72675,7267062.0
2009-12-08 07:52:00,1.72673,1.72676,1.72669,1.72676,5932164.0
2009-12-08 07:53:00,1.72674,1.72675,1.72664,1.72675,7126165.0
2009-12-08 07:54:00,1.72674,1.72682,1.72674,1.72682,17264097.0
2009-12-08 07:55:00,1.72686,1.72696,1.72686,1.72696,7506248.0
2009-12-08 07:56:00,1.72683,1.72684,1.72657,1.72657,8045636.0
2009-12-08 07:57:00,1.72645,1.72668,1.72617,1.72668,17996465.0
2009-12-08 07:58:00,1.72673,1.72679,1.72663,1.72678,7636645.0
2009-12-08 07:59:00,1.72689,1.72734,1.72689,1.72734,13062789.0
2009-12-08 08:00:00,1.72728,1.72728,1.72689,1.72689,6779808.0
2009-12-08 08:01:00,1.72689,1.72689,1.72664,1.72664,7516349.0
2009-12-08 08:02:00,1.7267,1.7267,1.72655,1.72656,8012472.0
2009-12-08 08:03:00,1.72652,1.72652,1.72627,1.72627,7907306.0
2009-12-08 08:04:00,1.72635,1.72635,1.72573,1.72577,47607140.0
2009-12-08 08:05:00,1.72584,1.72584,1.7256,1.7256,5903273.0
2009-12-08 08:06:00,1.72573,1.72573,1.72562,1.72567,5313537.0
2009-12-08 08:07:00,1.72561,1.72562,1.72546,1.72546,5530532.0
2009-12-08 08:08:00,1.72549,1.7255,1.72509,1.72509,10413109.0
2009-12-08 08:09:00,1.72508,1.72524,1.72502,1.72524,12449990.0
2009-12-08 08:10:00,1.72523,1.72523,1.72496,1.72496,6247485.0
2009-12-08 08:11:00,1.72492,1.72517,1.72486,1.72517,8015949.0
2009-12-08 08:12:00,1.72523,1.72523,1.72504,1.72508,6324163.0
2009-12-08 08:13:00,1.72507,1.72527,1.72507,1.72513,25856516.0
2009-12-08 08:14:00,1.72513,1.72513,1.72476,1.72494,15241210.0
2009-12-08 08:15:00,1.72488,1.72488,1.72463,1.72463,27222712.0
2009-12-08 08:16:00,1.72454,1.72464,1.72421,1.72421,14820045.0
2009-12-08 08:17:00,1.72422,1.72435,1.72422,1.7243,10595294.0
2009-12-08 08:18:00,1.72424,1.72424,1.72391,1.72395,10668722.0
2009-12-08 08:19:00,1.72381,1.72382,1.72371,1.72372,8186023.0
2009-12-08 08:20:00,1.72364,1.72364,1.72311,1.72311,11685762.0
2009-12-08 08:21:00,1.72312,1.72332,1.72312,1.72332,7455511.0
2009-12-08 08:22:00,1.72293,1.72355,1.72293,1.72347,8688225.0
2009-12-08 08:23:00,1.7235,1.72383,1.7235,1.72383,12966481.0
2009-12-08 08:24:00,1.72382,1.72396,1.72374,1.72396,4233657.0
2009-12-08 08:25:00,1.72384,1.72386,1.72373,1.72373,7541933.0
2009-12-08 08:26:00,1.72371,1.72373,1.72357,1.72369,12249106.0
2009-12-08 08:27:00,1.72368,1.72375,1.72363,1.72363,10464451.0
2009-12-08 08:28:00,1.72351,1.72351,1.72318,1.72318,4808860.0
2009-12-08 08:29:00,1.7231,1.72317,1.72303,1.72314,6544554.0
2009-12-08 08:30:00,1.72322,1.72354,1.72322,1.72354,17554824.0
2009-12-08 08:31:00,1.72346,1.72361,1.72342,1.72342,10318041.0
2009-12-08 08:32:00,1.72328,1.72341,1.72328,1.72336,7788783.0
2009-12-08 08:33:00,1.72334,1.72376,1.72334,1.7235,30405186.0
2009-12-08 08:34:00,1.72351,1.72351,1.7233,1.7233,5396258.0
2009-12-08 08:35:00,1.72335,1.72335,1.7232,1.72333,10367872.0
2009-12-08 08:36:00,1.72339,1.72357,1.72339,1.72356,6783137.0
2009-12-08 08:37:00,1.7236,1.72375,1.72324,1.72375,4793801.0
2009-12-08 08:38:00,1.72377,1.72388,1.72377,1.72388,6591859.0
2009-12-08 08:39:00,1.7239,1.72403,1.72389,1.72402,6298553.0
2009-12-08 08:40:00,1.72403,1.72418,1.72275,1.72275,5863789.0
2009-12-08 08:41:00,1.72417,1.72434,1.72417,1.72434,5913022.0
2009-12-08 08:42:00,1.72436,1.72452,1.72436,1.72452,8936779.0
2009-12-08 08:43:00,1.72449,1.72512,1.72449,1.72512,52958766.0
2009-12-08 08:44:00,1.72525,1.7254,1.72523,1.72523,8760517.0
2009-12-08 08:45:00,1.72528,1.72528,1.72508,1.72508,17637754.0
2009-12-08 08:46:00,1.72509,1.72509,1.72468,1.72473,11001180.0
2009-12-08 08:47:00,1.72471,1.72471,1.72439,1.72439,17895509.0
2009-12-08 08:48:00,1.72437,1.7244,1.7242,1.7242,10638665.0
2009-12-08 08:49:00,1.7242,1.7242,1.72394,1.72399,5607766.0
2009-12-08 08:50:00,1.724,1.724,1.72384,1.72384,7776083.0
2009-12-08 08:51:00,1.72381,1.72381,1.72355,1.72363,6732526.0
2009-12-08 08:52:00,1.72366,1.72366,1.72336,1.72336,10090884.0
2009-12-08 08:53:00,1.72352,1.72352,1.72321,1.72327,11140909.0
2009-12-08 08:54:00,1.7233,1.7233,1.72286,1.72319,9228967.0
2009-12-08 08:55:00,1.72331,1.72343,1.72331,1.72331,6345708.0
2009-12-08 08:56:00,1.72328,1.72328,1.7231,1.7231,33670166.0
2009-12-08 08:57:00,1.72314,1.72314,1.72291,1.72292,8509086.0
2009-12-08 08:58:00,1.72285,1.72285,1.72234,1.72234,9707376.0
2009-12-08 08:59:00,1.72232,1.72233,1.72218,1.72218,5176960.0
2009-12-08 09:00:00,1.72223,1.72223,1.7219,1.72209,8466552.0
2009-12-08 09:01:00,1.72214,1.72248,1.72214,1.72248,23068465.0
2009-12-08 09:02:00,1.72248,1.723,1.72248,1.723,10619058.0
2009-12-08 09:03:00,1.72302,1.72342,1.72302,1.72342,56975898.0
2009-12-08 09:04:00,1.72327,1.72348,1.72327,1.72329,8881366.0
2009-12-08 09:05:00,1.72332,1.72332,1.72307,1.72312,10341431.0
2009-12-08 09:06:00,1.72315,1.72315,1.72285,1.72307,7358141.0
2009-12-08 09:07:00,1.72304,1.72304,1.72294,1.72302,6772662.0
2009-12-08 09:08:00,1.72301,1.72301,1.72291,1.72295,6890042.0
2009-12-08 09:09:00,1.72287,1.72287,1.72242,1.72242,35612676.0
2009-12-08 09:10:00,1.72243,1.7226,1.72243,1.72252,5369665.0
2009-12-08 09:11:00,1.72245,1.72246,1.72229,1.72234,12616680.0
2009-12-08 09:12:00,1.72229,1.72229,1.72154,1.72154,32557211.0
2009-12-08 09:13:00,1.72156,1.72178,1.72156,1.72178,9759622.0
2009-12-08 09:14:00,1.72179,1.72192,1.72171,1.72189,9818722.0
2009-12-08 09:15:00,1.72189,1.72245,1.72189,1.72245,51539496.0
2009-12-08 09:16:00,1.72239,1.72243,1.72191,1.72198,10907755.0
2009-12-08 09:17:00,1.72211,1.72219,1.72189,1.72216,7457554.0
2009-12-08 09:18:00,1.72216,1.72274,1.72216,1.72274,20248770.0
2009-12-08 09:19:00,1.72281,1.72302,1.72277,1.72285,12542142.0
2009-12-08 09:20:00,1.72283,1.72284,1.72273,1.72273,7261771.0
2009-12-08 09:21:00,1.72271,1.72271,1.72251,1.72251,9396016.0
2009-12-08 09:22:00,1.72245,1.72262,1.72245,1.72255,8319837.0
2009-12-08 09:23:00,1.72245,1.72245,1.72209,1.72209,7935979.0
2009-12-08 09:24:00,1.72209,1.72229,1.72209,1.72225,59904414.0
2009-12-08 09:25:00,1.72228,1.72228,1.72213,1.72219,9598759.0
2009-12-08 09:26:00,1.72217,1.72238,1.72213,1.72224,58676312.0
2009-12-08 09:27:00,1.72221,1.72231,1.72221,1.72227,44601600.0
2009-12-08 09:28:00,1.7223,1.72273,1.7223,1.72273,5479593.0
2009-12-08 09:29:00,1.72281,1.72288,1.72281,1.72285,8591674.0
2009-12-08 09:30:00,1.72296,1.72325,1.72296,1.72325,7694854.0
2009-12-08 09:31:00,1.72323,1.72326,1.72286,1.72307,13103020.0
2009-12-08 09:32:00,1.72295,1.72299,1.72288,1.72299,5941664.0
2009-12-08 09:33:00,1.72285,1.72285,1.72271,1.72271,7180870.0
2009-12-08 09:34:00,1.72274,1.72274,1.72257,1.7226,5347478.0
2009-12-08 09:35:00,1.72239,1.72246,1.72221,1.72221,7292808.0
2009-12-08 09:36:00,1.72223,1.72246,1.72223,1.72246,5322276.0
2009-12-08 09:37:00,1.72241,1.7225,1.72228,1.72249,13024266.0
2009-12-08 09:38:00,1.72238,1.72261,1.72238,1.72242,13514345.0
2009-12-08 09:39:00,1.72235,1.72247,1.7223,1.7223,6651820.0
2009-12-08 09:40:00,1.72222,1.72222,1.72201,1.72202,6268466.0
2009-12-08 09:41:00,1.72195,1.72209,1.72186,1.72186,14636924.0
2009-12-08 09:42:00,1.72184,1.72184,1.72141,1.72141,6323296.0
2009-12-08 09:43:00,1.72135,1.72142,1.72124,1.72124,5707490.0
2009-12-08 09:44:00,1.72121,1.72134,1.72096,1.72096,38500240.0
2009-12-08 09:45:00,1.72097,1.72104,1.72083,1.72094,7265649.0
2009-12-08 09:46:00,1.72099,1.7215,1.72099,1.7215,10637988.0
2009-12-08 09:47:00,1.72155,1.72194,1.72155,1.72194,5823094.0
2009-12-08 09:48:00,1.72206,1.72258,1.72206,1.72258,9540094.0
2009-12-08 09:49:00,1.7226,1.72282,1.72258,1.72282,6613694.0
2009-12-08 09:50:00,1.72286,1.72286,1.72269,1.72278,8394542.0
2009-12-08 09:51:00,1.72278,1.72278,1.7226,1.72261,6467559.0
2009-12-08 09:52:00,1.72262,1.72262,1.72242,1.72242,9061911.0
2009-12-08 09:53:00,1.72234,1.72234,1.72135,1.72135,47268300.0
2009-12-08 09:54:00,1.72141,1.72141,1.72117,1.72119,6215448.0
2009-12-08 09:55:00,1.72125,1.72125,1.72077,1.72112,6537582.0
2009-12-08 09:56:00,1.72121,1.72162,1.72121,1.72162,12175943.0
2009-12-08 09:57:00,1.72161,1.72175,1.72161,1.72175,8071494.0
2009-12-08 09:58:00,1.7218,1.722,1.7217,1.72197,9920383.0
2009-12-08 09:59:00,1.72199,1.72213,1.72191,1.72213,14071695.0
2009-12-08 10:00:00,1.72215,1.72356,1.72215,1.72356,39489380.0
2009-12-08 10:01:00,1.72354,1.72369,1.72354,1.72369,7976303.0
2009-12-08 10:02:00,1.72362,1.72363,1.72345,1.72345,6058542.0
2009-12-08 10:03:00,1.72348,1.72364,1.72346,1.72346,6399635.0
2009-12-08 10:04:00,1.72356,1.72389,1.72356,1.72389,8805308.0
2009-12-08 10:05:00,1.72406,1.7245,1.72406,1.72433,29465664.0
2009-12-08 10:06:00,1.72422,1.72443,1.72422,1.72439,5821832.0
2009-12-08 10:07:00,1.72446,1.72453,1.72441,1.72448,8006760.0
2009-12-08 10:08:00,1.72452,1.72469,1.72432,1.72432,6486079.0
2009-12-08 10:09:00,1.72428,1.72428,1.72351,1.72351,33400974.0
2009-12-08 10:10:00,1.72341,1.7235,1.72328,1.7235,4323556.0
2009-12-08 10:11:00,1.72349,1.72361,1.72338,1.72361,6811385.0
2009-12-08 10:12:00,1.72364,1.72373,1.72364,1.72373,5878569.0
2009-12-08 10:13:00,1.7239,1.7239,1.72352,1.72352,3589716.0
2009-12-08 10:14:00,1.72347,1.72387,1.72347,1.72386,65782646.0
2009-12-08 10:15:00,1.72389,1.72407,1.72361,1.72407,4541615.0
2009-12-08 10:16:00,1.72401,1.72401,1.72342,1.72342,25935805.0
2009-12-08 10:17:00,1.72334,1.72334,1.72322,1.72325,7176863.0
2009-12-08 10:18:00,1.7232,1.72321,1.72251,1.72258,60602562.0
2009-12-08 10:19:00,1.72268,1.72303,1.72268,1.72303,99827958.0
2009-12-08 10:20:00,1.72303,1.72312,1.72298,1.7231,6598616.0
2009-12-08 10:21:00,1.72309,1.72321,1.72305,1.72311,10959505.0
2009-12-08 10:22:00,1.72302,1.72315,1.72299,1.72315,5420882.0
2009-12-08 10:23:00,1.72313,1.7235,1.72313,1.72331,9287820.0
2009-12-08 10:24:00,1.72328,1.72328,1.72315,1.72328,7749301.0
2009-12-08 10:25:00,1.72335,1.72364,1.72334,1.72345,7358881.0
2009-12-08 10:26:00,1.72345,1.72345,1.72288,1.72308,34910928.0
2009-12-08 10:27:00,1.72316,1.72336,1.72315,1.72318,8245851.0
2009-12-08 10:28:00,1.72321,1.72321,1.72285,1.72285,7439733.0
2009-12-08 10:29:00,1.72279,1.723,1.72273,1.723,7886550.0
2009-12-08 10:30:00,1.72295,1.72295,1.72265,1.72265,7006004.0
2009-12-08 10:31:00,1.7228,1.72328,1.7228,1.72324,36661296.0
2009-12-08 10:32:00,1.72334,1.72334,1.72314,1.72322,13747671.0
2009-12-08 10:33:00,1.72313,1.72316,1.72303,1.72303,11552026.0
2009-12-08 10:34:00,1.72304,1.72304,1.72291,1.72292,6756893.0
2009-12-08 10:35:00,1.72292,1.72292,1.72266,1.72282,7613672.0
2009-12-08 10:36:00,1.7228,1.72291,1.7224,1.72281,6921161.0
2009-12-08 10:37:00,1.72271,1.72274,1.72266,1.72269,4028695.0
2009-12-08 10:38:00,1.72267,1.72277,1.72251,1.72277,7238265.0
2009-12-08 10:39:00,1.72277,1.72299,1.72277,1.72299,12690720.0
2009-12-08 10:40:00,1.72304,1.72389,1.72304,1.72389,49087779.0
2009-12-08 10:41:00,1.72378,1.72378,1.7235,1.72362,5736071.0
2009-12-08 10:42:00,1.72366,1.7247,1.72366,1.7247,79025700.0
2009-12-08 10:43:00,1.72483,1.72492,1.7247,1.7247,8760033.0
2009-12-08 10:44:00,1.72458,1.72464,1.72458,1.72459,3312364.0
2009-12-08 10:45:00,1.72451,1.72451,1.7242,1.7242,10013888.0
2009-12-08 10:46:00,1.72417,1.72417,1.72404,1.72414,9567626.0
2009-12-08 10:47:00,1.72405,1.72405,1.72367,1.72367,10302660.0
2009-12-08 10:48:00,1.72372,1.72378,1.7237,1.72378,8068443.0
2009-12-08 10:49:00,1.72375,1.72376,1.72365,1.72365,80158101.0
2009-12-08 10:50:00,1.7237,1.72393,1.7237,1.7237,9758000.0
2009-12-08 10:51:00,1.72378,1.7238,1.72366,1.72368,11305537.0
2009-12-08 10:52:00,1.72376,1.72376,1.72362,1.72367,37963517.0
2009-12-08 10:53:00,1.72361,1.72361,1.72342,1.72343,5784631.0
2009-12-08 10:54:00,1.72336,1.72338,1.72317,1.72338,9921710.0
2009-12-08 10:55:00,1.7232,1.72337,1.72318,1.72336,9203180.0
2009-12-08 10:56:00,1.72327,1.72331,1.72313,1.72331,5546150.0
2009-12-08 10:57:00,1.72325,1.72325,1.72312,1.72312,11949558.0
2009-12-08 10:58:00,1.72319,1.72345,1.72319,1.72345,104068928.0
2009-12-08 10:59:00,1.72347,1.72347,1.72263,1.72268,10266352.0
2009-12-08 11:00:00,1.72267,1.72269,1.7223,1.72239,24872672.0
2009-12-08 11:01:00,1.72236,1.72236,1.72216,1.72225,13020279.0
2009-12-08 11:02:00,1.72208,1.72209,1.72186,1.72186,11084342.0
2009-12-08 11:03:00,1.72191,1.72191,1.72149,1.72149,7461779.0
2009-12-08 11:04:00,1.72163,1.72201,1.72163,1.72201,8446878.0
2009-12-08 11:05:00,1.72196,1.72212,1.72196,1.72198,4729209.0
2009-12-08 11:06:00,1.72196,1.72196,1.72166,1.72166,8223213.0
2009-12-08 11:07:00,1.72169,1.72169,1.72112,1.72126,13398603.0
2009-12-08 11:08:00,1.72119,1.72119,1.72007,1.72007,43565262.0
2009-12-08 11:09:00,1.72002,1.72017,1.72002,1.72015,8751824.0
2009-12-08 11:10:00,1.72018,1.72034,1.72018,1.72024,11139658.0
2009-12-08 11:11:00,1.72032,1.72052,1.72032,1.72052,10659448.0
2009-12-08 11:12:00,1.72043,1.72043,1.72012,1.72013,5942015.0
2009-12-08 11:13:00,1.72011,1.72015,1.72003,1.72004,3751354.0
2009-12-08 11:14:00,1.71999,1.71999,1.71913,1.71914,35839638.0
2009-12-08 11:15:00,1.71909,1.7191,1.71877,1.71894,56362500.0
2009-12-08 11:16:00,1.71894,1.71901,1.71877,1.71878,6783772.0
2009-12-08 11:17:00,1.71883,1.71883,1.71854,1.71859,13827697.0
2009-12-08 11:18:00,1.71847,1.71849,1.7184,1.71842,6600333.0
2009-12-08 11:19:00,1.71845,1.71845,1.71823,1.71833,6080084.0
2009-12-08 11:20:00,1.71829,1.71829,1.71813,1.71814,7140000.0
2009-12-08 11:21:00,1.71812,1.71812,1.71796,1.71799,6908674.0
2009-12-08 11:22:00,1.71781,1.71813,1.71781,1.71813,6154206.0
2009-12-08 11:23:00,1.71817,1.71824,1.71816,1.71821,5961049.0
2009-12-08 11:24:00,1.71831,1.7191,1.71831,1.7191,80911302.0
2009-12-08 11:25:00,1.71907,1.71907,1.71888,1.71897,5272744.0
2009-12-08 11:26:00,1.71888,1.71888,1.71868,1.71881,56140608.0
2009-12-08 11:27:00,1.71874,1.71885,1.71849,1.71885,7676318.0
2009-12-08 11:28:00,1.7189,1.71904,1.71884,1.71904,11619410.0
2009-12-08 11:29:00,1.71918,1.71934,1.71918,1.71925,5160372.0
2009-12-08 11:30:00,1.71936,1.71936,1.71878,1.71878,7133213.0
2009-12-08 11:31:00,1.71874,1.71874,1.71821,1.71821,7662026.0
2009-12-08 11:32:00,1.71822,1.71822,1.71797,1.71799,14206453.0
2009-12-08 11:33:00,1.718,1.718,1.71774,1.71774,8877327.0
2009-12-08 11:34:00,1.71773,1.71788,1.71773,1.71788,6857411.0
2009-12-08 11:35:00,1.71789,1.71802,1.71789,1.71791,8453700.0
2009-12-08 11:36:00,1.71808,1.71827,1.71805,1.71827,9288676.0
2009-12-08 11:37:00,1.71824,1.71824,1.71802,1.71816,4184517.0
2009-12-08 11:38:00,1.7181,1.71817,1.71795,1.71804,8144777.0
2009-12-08 11:39:00,1.71796,1.71796,1.71753,1.71753,9201577.0
2009-12-08 11:40:00,1.71761,1.71762,1.71743,1.71746,6322223.0
2009-12-08 11:41:00,1.71739,1.7174,1.71721,1.71724,14110241.0
2009-12-08 11:42:00,1.71719,1.71723,1.717,1.717,7156239.0
2009-12-08 11:43:00,1.7169,1.71704,1.71688,1.71696,6294411.0
2009-12-08 11:44:00,1.7168,1.71705,1.7168,1.71696,7404408.0
2009-12-08 11:45:00,1.7169,1.71711,1.7169,1.71695,10925118.0
2009-12-08 11:46:00,1.71694,1.71705,1.71681,1.71705,8005125.0
2009-12-08 11:47:00,1.7172,1.7175,1.71718,1.71718,10675537.0
2009-12-08 11:48:00,1.71737,1.71754,1.71732,1.71754,3909048.0
2009-12-08 11:49:00,1.71758,1.7176,1.71743,1.7176,15688464.0
2009-12-08 11:50:00,1.7177,1.71788,1.71757,1.71765,7518492.0
2009-12-08 11:51:00,1.71763,1.71764,1.71748,1.71751,8484106.0
2009-12-08 11:52:00,1.71749,1.71749,1.71709,1.71709,10810505.0
2009-12-08 11:53:00,1.71698,1.71698,1.71676,1.71676,11952486.0
2009-12-08 11:54:00,1.7167,1.7167,1.71612,1.71641,56225424.0
2009-12-08 11:55:00,1.71633,1.71633,1.71603,1.71603,5142448.0
2009-12-08 11:56:00,1.71603,1.71603,1.7153,1.7153,44619400.0
2009-12-08 11:57:00,1.71531,1.71531,1.71522,1.71529,54172855.0
2009-12-08 11:58:00,1.71531,1.71535,1.71519,1.71519,5038861.0
2009-12-08 11:59:00,1.71527,1.7154,1.71527,1.71532,6635423.0
2009-12-08 12:00:00,1.71546,1.71597,1.71546,1.71572,22237568.0
2009-12-08 12:01:00,1.71559,1.71629,1.71559,1.71629,13128563.0
2009-12-08 12:02:00,1.71641,1.71666,1.71627,1.71627,10640904.0
2009-12-08 12:03:00,1.7162,1.71632,1.71589,1.71611,10967242.0
2009-12-08 12:04:00,1.71602,1.71614,1.716,1.71614,8497883.0
2009-12-08 12:05:00,1.71619,1.71634,1.7161,1.71626,7118422.0
2009-12-08 12:06:00,1.71639,1.71656,1.71639,1.71645,20531916.0
2009-12-08 12:07:00,1.7164,1.71649,1.71629,1.71649,6575725.0
2009-12-08 12:08:00,1.71649,1.71661,1.71649,1.71661,6971371.0
2009-12-08 12:09:00,1.7166,1.71677,1.71656,1.71676,9193005.0
2009-12-08 12:10:00,1.71678,1.71688,1.71646,1.71677,48211449.0
2009-12-08 12:11:00,1.71673,1.71673,1.71657,1.71657,7345192.0
2009-12-08 12:12:00,1.71654,1.71654,1.71619,1.71628,39414852.0
2009-12-08 12:13:00,1.71627,1.71627,1.71616,1.71619,13404626.0
2009-12-08 12:14:00,1.71628,1.71651,1.71618,1.71618,9934660.0
2009-12-08 12:15:00,1.71624,1.71626,1.71606,1.71615,15148565.0
2009-12-08 12:16:00,1.71603,1.71604,1.71592,1.71592,8395262.0
2009-12-08 12:17:00,1.7159,1.7159,1.7157,1.7157,7340579.0
2009-12-08 12:18:00,1.71573,1.71573,1.71553,1.71553,9508251.0
2009-12-08 12:19:00,1.71557,1.71576,1.71557,1.71576,9753845.0
2009-12-08 12:20:00,1.71569,1.71569,1.71537,1.71552,6729353.0
2009-12-08 12:21:00,1.71569,1.71573,1.71548,1.71562,12196264.0
2009-12-08 12:22:00,1.71551,1.71554,1.71527,1.71554,47698561.0
2009-12-08 12:23:00,1.71571,1.71603,1.71453,1.71574,6003131.0
2009-12-08 12:24:00,1.71589,1.71598,1.7158,1.71598,5760535.0
2009-12-08 12:25:00,1.71601,1.71617,1.71597,1.71602,6057684.0
2009-12-08 12:26:00,1.71612,1.71613,1.71601,1.71601,13932512.0
2009-12-08 12:27:00,1.71601,1.71601,1.71583,1.71585,7261395.0
2009-12-08 12:28:00,1.71442,1.71584,1.71442,1.71571,8891895.0
2009-12-08 12:29:00,1.71571,1.71571,1.71553,1.7156,12783697.0
2009-12-08 12:30:00,1.71555,1.71555,1.71533,1.71533,10813299.0
2009-12-08 12:31:00,1.71541,1.71541,1.71522,1.71525,10519350.0
2009-12-08 12:32:00,1.71524,1.71524,1.71482,1.71482,33098912.0
2009-12-08 12:33:00,1.71483,1.71498,1.71433,1.71498,6185953.0
2009-12-08 12:34:00,1.71491,1.71519,1.71491,1.71519,9370745.0
2009-12-08 12:35:00,1.71519,1.71529,1.71488,1.71529,7503432.0
2009-12-08 12:36:00,1.71536,1.71554,1.71535,1.71554,12661696.0
2009-12-08 12:37:00,1.71558,1.71624,1.71558,1.71624,39792082.0
2009-12-08 12:38:00,1.71617,1.71618,1.71601,1.71609,8910736.0
2009-12-08 12:39:00,1.71606,1.71606,1.71594,1.71598,9427757.0
2009-12-08 12:40:00,1.71597,1.71597,1.7158,1.7159,8604832.0
2009-12-08 12:41:00,1.7159,1.71593,1.71563,1.71579,7993184.0
2009-12-08 12:42:00,1.7157,1.71571,1.71552,1.71552,8688827.0
2009-12-08 12:43:00,1.71546,1.71555,1.71542,1.71555,8466972.0
2009-12-08 12:44:00,1.71557,1.71585,1.71557,1.71585,8447780.0
2009-12-08 12:45:00,1.71597,1.71624,1.71593,1.71624,5714068.0
2009-12-08 12:46:00,1.71631,1.71633,1.71618,1.7163,6822655.0
2009-12-08 12:47:00,1.7162,1.71652,1.7162,1.71644,10442132.0
2009-12-08 12:48:00,1.71644,1.71644,1.71629,1.71629,18538168.0
2009-12-08 12:49:00,1.71625,1.71625,1.71618,1.71625,8127501.0
2009-12-08 12:50:00,1.71616,1.7162,1.71598,1.7162,30980160.0
2009-12-08 12:51:00,1.71614,1.71625,1.71612,1.71619,7330711.0
2009-12-08 12:52:00,1.71625,1.71641,1.7162,1.71641,8140090.0
2009-12-08 12:53:00,1.71645,1.71679,1.71642,1.71679,12090582.0
2009-12-08 12:54:00,1.71677,1.71677,1.71613,1.71618,26587682.0
2009-12-08 12:55:00,1.716,1.71626,1.716,1.71623,6663819.0
2009-12-08 12:56:00,1.71628,1.71649,1.71628,1.71641,16020216.0
2009-12-08 12:57:00,1.71643,1.71643,1.71586,1.71586,7953764.0
2009-12-08 12:58:00,1.71594,1.71614,1.71594,1.71614,38069395.0
2009-12-08 12:59:00,1.71614,1.71633,1.71608,1.71632,7537018.0
2009-12-08 13:00:00,1.71629,1.71655,1.71629,1.71651,7960637.0
2009-12-08 13:01:00,1.71659,1.71671,1.71658,1.71671,5401048.0
2009-12-08 13:02:00,1.71665,1.71687,1.7166,1.71687,10333251.0
2009-12-08 13:03:00,1.71685,1.7173,1.71685,1.7173,35190487.0
2009-12-08 13:04:00,1.71726,1.71754,1.71725,1.71725,10907183.0
2009-12-08 13:05:00,1.71738,1.71738,1.71723,1.71723,4155816.0
2009-12-08 13:06:00,1.71709,1.71739,1.71709,1.71739,9821841.0
2009-12-08 13:07:00,1.71764,1.71779,1.71763,1.71779,6298097.0
2009-12-08 13:08:00,1.71774,1.71774,1.71758,1.71762,9490614.0
2009-12-08 13:09:00,1.71762,1.71763,1.71751,1.71751,5776691.0
2009-12-08 13:10:00,1.71751,1.71751,1.71698,1.71699,26300268.0
2009-12-08 13:11:00,1.71696,1.71759,1.71696,1.71745,13692331.0
2009-12-08 13:12:00,1.71741,1.71756,1.71729,1.71755,12003410.0
2009-12-08 13:13:00,1.71755,1.7176,1.71732,1.71732,8490383.0
2009-12-08 13:14:00,1.71726,1.7174,1.71717,1.71719,6654441.0
2009-12-08 13:15:00,1.71721,1.71733,1.71692,1.71733,4626560.0
2009-12-08 13:16:00,1.71736,1.71745,1.71717,1.71745,6304091.0
2009-12-08 13:17:00,1.71751,1.71755,1.71733,1.71751,9402023.0
2009-12-08 13:18:00,1.71763,1.7178,1.71758,1.71758,16280388.0
2009-12-08 13:19:00,1.71767,1.71805,1.71767,1.71805,9855060.0
2009-12-08 13:20:00,1.71807,1.71809,1.71778,1.71805,24344790.0
2009-12-08 13:21:00,1.71789,1.71789,1.71753,1.71759,5129005.0
2009-12-08 13:22:00,1.71766,1.718,1.71766,1.71777,20073510.0
2009-12-08 13:23:00,1.7177,1.71771,1.7171,1.71761,6534473.0
2009-12-08 13:24:00,1.71745,1.71753,1.71736,1.71736,3412421.0
2009-12-08 13:25:00,1.71744,1.71744,1.7172,1.7172,7495075.0
2009-12-08 13:26:00,1.7173,1.7175,1.7173,1.71745,10280841.0
2009-12-08 13:27:00,1.71746,1.71751,1.71719,1.71751,7349774.0
2009-12-08 13:28:00,1.71743,1.7177,1.71743,1.7177,8289207.0
2009-12-08 13:29:00,1.71769,1.71786,1.71762,1.71786,7380141.0
2009-12-08 13:30:00,1.71788,1.71806,1.71785,1.71806,6798623.0
2009-12-08 13:31:00,1.71808,1.71824,1.71808,1.71824,7425043.0
2009-12-08 13:32:00,1.71829,1.7184,1.71811,1.71836,8204882.0
2009-12-08 13:33:00,1.71844,1.71858,1.71844,1.71858,10158697.0
2009-12-08 13:34:00,1.71857,1.71874,1.71856,1.71874,4403137.0
2009-12-08 13:35:00,1.71865,1.71894,1.71865,1.71894,8433754.0
2009-12-08 13:36:00,1.71893,1.71943,1.71893,1.71943,51358970.0
2009-12-08 13:37:00,1.71945,1.7196,1.71945,1.71959,6995015.0
2009-12-08 13:38:00,1.71962,1.71982,1.71962,1.71982,8607049.0
2009-12-08 13:39:00,1.71979,1.72013,1.71979,1.72013,15598620.0
2009-12-08 13:40:00,1.72011,1.72016,1.71996,1.72016,8216988.0
2009-12-08 13:41:00,1.72016,1.72033,1.72008,1.72008,9292991.0
2009-12-08 13:42:00,1.72026,1.72051,1.72026,1.72051,8298882.0
2009-12-08 13:43:00,1.72053,1.72067,1.72053,1.72067,8074955.0
2009-12-08 13:44:00,1.72066,1.72089,1.7206,1.72079,9044787.0
2009-12-08 13:45:00,1.72074,1.72085,1.7206,1.72065,4299744.0
2009-12-08 13:46:00,1.72065,1.72065,1.72013,1.72013,29506288.0
2009-12-08 13:47:00,1.72007,1.72007,1.71998,1.71999,5844943.0
2009-12-08 13:48:00,1.71994,1.71994,1.71986,1.71987,5103488.0
2009-12-08 13:49:00,1.71933,1.71981,1.71933,1.71969,6707912.0
2009-12-08 13:50:00,1.71967,1.71967,1.71954,1.71954,7783914.0
2009-12-08 13:51:00,1.71951,1.71951,1.71936,1.71936,8740183.0
2009-12-08 13:52:00,1.71935,1.71935,1.71914,1.71914,8054263.0
2009-12-08 13:53:00,1.71912,1.71915,1.71767,1.71902,6121139.0
2009-12-08 13:54:00,1.71903,1.71903,1.71877,1.71882,11189737.0
2009-12-08 13:55:00,1.71888,1.71888,1.71835,1.71835,32061600.0
2009-12-08 13:56:00,1.71827,1.71829,1.71809,1.71817,9034255.0
2009-12-08 13:57:00,1.71817,1.71817,1.71737,1.71737,27813474.0
2009-12-08 13:58:00,1.71735,1.71735,1.71714,1.71715,8242468.0
2009-12-08 13:59:00,1.71716,1.71718,1.71706,1.71718,27410502.0
2009-12-08 14:00:00,1.71715,1.71731,1.71707,1.71731,9485006.0
2009-12-08 14:01:00,1.71739,1.71739,1.71716,1.71716,4916578.0
2009-12-08 14:02:00,1.71717,1.71735,1.717,1.71735,32727183.0
2009-12-08 14:03:00,1.71732,1.71745,1.71732,1.71744,8675317.0
2009-12-08 14:04:00,1.71749,1.71771,1.71749,1.71771,5947794.0
2009-12-08 14:05:00,1.71767,1.71767,1.71749,1.71754,5866651.0
2009-12-08 14:06:00,1.7175,1.71753,1.71742,1.71743,7727593.0
2009-12-08 14:07:00,1.71736,1.71737,1.71723,1.71723,9848052.0
2009-12-08 14:08:00,1.7173,1.7173,1.71705,1.71726,41741879.0
2009-12-08 14:09:00,1.7173,1.71737,1.71712,1.71712,8085042.0
2009-12-08 14:10:00,1.71727,1.71727,1.7166,1.7166,11198610.0
2009-12-08 14:11:00,1.71663,1.71674,1.71656,1.71674,10258650.0
2009-12-08 14:12:00,1.71694,1.71739,1.71694,1.71735,8922937.0
2009-12-08 14:13:00,1.71743,1.71768,1.71742,1.71768,13181090.0
2009-12-08 14:14:00,1.71758,1.71767,1.71749,1.71757,11080745.0
2009-12-08 14:15:00,1.7175,1.7175,1.71732,1.71732,10752438.0
2009-12-08 14:16:00,1.71727,1.71727,1.71699,1.71699,6186367.0
2009-12-08 14:17:00,1.71694,1.71694,1.71648,1.71653,10759758.0
2009-12-08 14:18:00,1.71655,1.71655,1.71618,1.71649,70131394.0
2009-12-08 14:19:00,1.71651,1.71669,1.71651,1.71669,6769762.0
2009-12-08 14:20:00,1.71673,1.71749,1.71673,1.71749,39592010.0
2009-12-08 14:21:00,1.71744,1.7176,1.71724,1.71724,12025604.0
2009-12-08 14:22:00,1.71764,1.71781,1.71761,1.71772,9063242.0
2009-12-08 14:23:00,1.71755,1.71768,1.7175,1.7175,7228022.0
2009-12-08 14:24:00,1.71754,1.71754,1.7171,1.71734,9398234.0
2009-12-08 14:25:00,1.71735,1.71736,1.71727,1.71727,5689719.0
2009-12-08 14:26:00,1.71723,1.71724,1.71695,1.71706,14428468.0
2009-12-08 14:27:00,1.71696,1.717,1.71692,1.71692,5692323.0
2009-12-08 14:28:00,1.71687,1.71687,1.71632,1.71632,25975126.0
2009-12-08 14:29:00,1.71625,1.71652,1.71624,1.71648,6273353.0
2009-12-08 14:30:00,1.71657,1.71666,1.71655,1.71666,7469927.0
2009-12-08 14:31:00,1.71675,1.71703,1.71675,1.71703,6392859.0
2009-12-08 14:32:00,1.71707,1.71733,1.71707,1.71733,86070244.0
2009-12-08 14:33:00,1.71736,1.71745,1.71718,1.71745,5456565.0
2009-12-08 14:34:00,1.71758,1.71785,1.71758,1.71785,38520192.0
2009-12-08 14:35:00,1.71795,1.71826,1.71795,1.71823,8023399.0
2009-12-08 14:36:00,1.71826,1.7184,1.71825,1.7184,6743260.0
2009-12-08 14:37:00,1.71833,1.71834,1.71811,1.71811,7508453.0
2009-12-08 14:38:00,1.71819,1.7182,1.71807,1.71807,7740240.0
2009-12-08 14:39:00,1.71806,1.71806,1.71743,1.71756,38693248.0
2009-12-08 14:40:00,1.71754,1.71754,1.71736,1.71736,8893008.0
2009-12-08 14:41:00,1.71699,1.71733,1.71699,1.7172,9098021.0
2009-12-08 14:42:00,1.71696,1.717,1.71651,1.71651,11652585.0
2009-12-08 14:43:00,1.71688,1.71725,1.71688,1.71725,8164433.0
2009-12-08 14:44:00,1.71736,1.71748,1.71736,1.71746,26103130.0
2009-12-08 14:45:00,1.71747,1.71747,1.71697,1.71697,10136310.0
2009-12-08 14:46:00,1.71698,1.71701,1.71687,1.71698,9449953.0
2009-12-08 14:47:00,1.71695,1.7172,1.71689,1.71715,18889712.0
2009-12-08 14:48:00,1.71719,1.71735,1.71719,1.71735,7124491.0
2009-12-08 14:49:00,1.7174,1.71806,1.7174,1.71806,55610400.0
2009-12-08 14:50:00,1.71806,1.71814,1.71798,1.71811,6676113.0
2009-12-08 14:51:00,1.71811,1.71811,1.71796,1.71796,5709229.0
2009-12-08 14:52:00,1.71811,1.71825,1.71811,1.71825,9481760.0
2009-12-08 14:53:00,1.71833,1.71848,1.71833,1.71848,6868021.0
2009-12-08 14:54:00,1.71848,1.71871,1.71846,1.71871,7027195.0
2009-12-08 14:55:00,1.71864,1.71864,1.71844,1.71844,10108751.0
2009-12-08 14:56:00,1.71848,1.71857,1.7184,1.7184,20867742.0
2009-12-08 14:57:00,1.71835,1.71839,1.71819,1.71836,12434034.0
2009-12-08 14:58:00,1.71844,1.71861,1.71838,1.71857,7783777.0
2009-12-08 14:59:00,1.7186,1.71887,1.7186,1.71887,8523045.0
2009-12-08 15:00:00,1.71887,1.71902,1.71887,1.71902,5170661.0
2009-12-08 15:01:00,1.71898,1.71921,1.71898,1.71905,6444911.0
2009-12-08 15:02:00,1.71913,1.71913,1.71879,1.71879,5946748.0
2009-12-08 15:03:00,1.71897,1.71902,1.71882,1.71882,6434764.0
2009-12-08 15:04:00,1.71885,1.71917,1.7187,1.71917,9127626.0
2009-12-08 15:05:00,1.71921,1.71984,1.71921,1.71984,10167574.0
2009-12-08 15:06:00,1.71986,1.72056,1.71986,1.72056,26039360.0
2009-12-08 15:07:00,1.72049,1.72049,1.72023,1.72029,9903399.0
2009-12-08 15:08:00,1.72029,1.72029,1.7201,1.7201,6985039.0
2009-12-08 15:09:00,1.72002,1.72008,1.71996,1.71996,11499058.0
2009-12-08 15:10:00,1.71999,1.71999,1.71968,1.71968,5967484.0
2009-12-08 15:11:00,1.71981,1.71981,1.71968,1.71969,7219622.0
2009-12-08 15:12:00,1.71961,1.71965,1.71949,1.71949,10705816.0
2009-12-08 15:13:00,1.71947,1.71947,1.7193,1.7193,11224324.0
2009-12-08 15:14:00,1.71928,1.7194,1.71919,1.7194,5143597.0
2009-12-08 15:15:00,1.71931,1.71931,1.71893,1.71893,5865256.0
2009-12-08 15:16:00,1.71915,1.71947,1.71915,1.71929,76703874.0
2009-12-08 15:17:00,1.71942,1.71981,1.71942,1.71981,5259103.0
2009-12-08 15:18:00,1.71984,1.71984,1.71975,1.71981,10695753.0
2009-12-08 15:19:00,1.71984,1.71993,1.71965,1.71965,5804025.0
2009-12-08 15:20:00,1.7198,1.72022,1.7198,1.72022,7372902.0
2009-12-08 15:21:00,1.72026,1.72042,1.72019,1.72042,6797718.0
2009-12-08 15:22:00,1.72039,1.72056,1.71992,1.72056,5226482.0
2009-12-08 15:23:00,1.72053,1.72076,1.72053,1.72073,8080408.0
2009-12-08 15:24:00,1.7207,1.7207,1.72041,1.72047,7890341.0
2009-12-08 15:25:00,1.7206,1.72076,1.7206,1.72076,8083512.0
2009-12-08 15:26:00,1.72077,1.72094,1.72077,1.72094,6326516.0
2009-12-08 15:27:00,1.72105,1.72105,1.72088,1.72094,7362307.0
2009-12-08 15:28:00,1.7209,1.7209,1.72052,1.72052,129923800.0
2009-12-08 15:29:00,1.72054,1.72058,1.72029,1.72034,6547356.0
2009-12-08 15:30:00,1.7203,1.72045,1.72026,1.72042,6843579.0
2009-12-08 15:31:00,1.72041,1.72147,1.72041,1.72147,116193528.0
2009-12-08 15:32:00,1.72155,1.72166,1.72155,1.72166,11131093.0
2009-12-08 15:33:00,1.72161,1.72184,1.72157,1.72184,8264315.0
2009-12-08 15:34:00,1.72178,1.72178,1.7216,1.7216,9823532.0
2009-12-08 15:35:00,1.7216,1.7216,1.72139,1.72145,6420808.0
2009-12-08 15:36:00,1.72138,1.72142,1.72131,1.72131,5595845.0
2009-12-08 15:37:00,1.72117,1.72126,1.72102,1.72118,10716850.0
2009-12-08 15:38:00,1.72116,1.72133,1.72116,1.72125,5746758.0
2009-12-08 15:39:00,1.72146,1.72177,1.72145,1.72177,31734641.0
2009-12-08 15:40:00,1.72174,1.72186,1.72166,1.72175,6019387.0
2009-12-08 15:41:00,1.72167,1.72167,1.72153,1.7216,6701841.0
2009-12-08 15:42:00,1.72157,1.72157,1.72125,1.7213,58853218.0
2009-12-08 15:43:00,1.72128,1.72131,1.72093,1.72093,9539477.0
2009-12-08 15:44:00,1.72094,1.72094,1.72064,1.72064,7747090.0
2009-12-08 15:45:00,1.72064,1.72078,1.72063,1.72069,15441830.0
2009-12-08 15:46:00,1.72061,1.72061,1.72023,1.72023,11845409.0
2009-12-08 15:47:00,1.72036,1.72065,1.72036,1.72065,11399212.0
2009-12-08 15:48:00,1.72078,1.72101,1.72078,1.72093,38580600.0
2009-12-08 15:49:00,1.72079,1.72079,1.72061,1.72064,5493576.0
2009-12-08 15:50:00,1.72062,1.72062,1.72049,1.72058,5363278.0
2009-12-08 15:51:00,1.72066,1.72099,1.72066,1.72099,8627976.0
2009-12-08 15:52:00,1.72111,1.72149,1.72083,1.72149,7514636.0
2009-12-08 15:53:00,1.7216,1.7218,1.7216,1.72169,11808342.0
2009-12-08 15:54:00,1.72165,1.72165,1.72142,1.72162,5619171.0
2009-12-08 15:55:00,1.72171,1.72192,1.72171,1.72192,8186937.0
2009-12-08 15:56:00,1.72199,1.72202,1.72157,1.72157,9766331.0
2009-12-08 15:57:00,1.72167,1.722,1.7215,1.722,13282000.0
2009-12-08 15:58:00,1.72209,1.72209,1.72127,1.72127,39906984.0
2009-12-08 15:59:00,1.72124,1.72141,1.72113,1.72141,7549180.0
2009-12-08 16:00:00,1.72142,1.72154,1.72142,1.72154,6434539.0
2009-12-08 16:01:00,1.72159,1.72167,1.7214,1.7214,5340967.0
2009-12-08 16:02:00,1.7213,1.72161,1.7213,1.72161,8655114.0
2009-12-08 16:03:00,1.72161,1.72172,1.72153,1.72153,8481983.0
2009-12-08 16:04:00,1.72151,1.72151,1.7212,1.72137,51754416.0
2009-12-08 16:05:00,1.72136,1.72151,1.72136,1.72151,7051132.0
2009-12-08 16:06:00,1.72153,1.72183,1.72153,1.72169,81289850.0
2009-12-08 16:07:00,1.72163,1.72163,1.72109,1.72109,9337675.0
2009-12-08 16:08:00,1.72115,1.72141,1.72115,1.72141,11225526.0
2009-12-08 16:09:00,1.72145,1.72176,1.72136,1.72176,10047976.0
2009-12-08 16:10:00,1.72161,1.72165,1.7214,1.72143,7828917.0
2009-12-08 16:11:00,1.72138,1.72138,1.72089,1.72089,10446699.0
2009-12-08 16:12:00,1.72085,1.72086,1.72065,1.72065,7600909.0
2009-12-08 16:13:00,1.72057,1.72087,1.72057,1.72087,6042959.0
2009-12-08 16:14:00,1.72087,1.72103,1.72083,1.72103,76794958.0
2009-12-08 16:15:00,1.72113,1.72138,1.72113,1.72138,8605127.0
2009-12-08 16:16:00,1.72138,1.72152,1.72133,1.72152,10328236.0
2009-12-08 16:17:00,1.72149,1.72158,1.72149,1.72151,6076477.0
2009-12-08 16:18:00,1.72165,1.72186,1.72157,1.72183,11247567.0
2009-12-08 16:19:00,1.72185,1.72212,1.72185,1.72199,7849854.0
2009-12-08 16:20:00,1.72202,1.72202,1.72177,1.72186,8787693.0
2009-12-08 16:21:00,1.72178,1.7218,1.72164,1.7217,10094243.0
2009-12-08 16:22:00,1.72149,1.72161,1.72144,1.72147,6917187.0
2009-12-08 16:23:00,1.72142,1.72142,1.72115,1.72133,8287167.0
2009-12-08 16:24:00,1.72143,1.72167,1.72129,1.72129,8398496.0
2009-12-08 16:25:00,1.7214,1.72157,1.72134,1.72134,4280815.0
2009-12-08 16:26:00,1.72135,1.72141,1.72128,1.72134,18923916.0
2009-12-08 16:27:00,1.72142,1.72152,1.72138,1.72146,4487416.0
2009-12-08 16:28:00,1.72148,1.72155,1.72148,1.72154,3346845.0
2009-12-08 16:29:00,1.72155,1.72173,1.72153,1.72163,8485076.0
2009-12-08 16:30:00,1.72174,1.72251,1.72174,1.72227,63749472.0
2009-12-08 16:31:00,1.72221,1.72233,1.72221,1.72228,7312912.0
2009-12-08 16:32:00,1.72247,1.72275,1.72243,1.72275,47621080.0
2009-12-08 16:33:00,1.72287,1.72289,1.72261,1.72265,7057847.0
2009-12-08 16:34:00,1.72255,1.72261,1.72238,1.7226,6666025.0
2009-12-08 16:35:00,1.72265,1.72278,1.72257,1.72265,10471702.0
2009-12-08 16:36:00,1.72288,1.72288,1.72246,1.72246,5925917.0
2009-12-08 16:37:00,1.72253,1.72253,1.72228,1.72228,14053245.0
2009-12-08 16:38:00,1.72234,1.72234,1.72197,1.72197,11339157.0
2009-12-08 16:39:00,1.72189,1.72202,1.72154,1.72198,5679752.0
2009-12-08 16:40:00,1.722,1.72215,1.72198,1.72215,6041876.0
2009-12-08 16:41:00,1.72222,1.72234,1.72218,1.72234,5676144.0
2009-12-08 16:42:00,1.72234,1.72252,1.7223,1.72251,8091818.0
2009-12-08 16:43:00,1.72243,1.72268,1.72243,1.72267,13362111.0
2009-12-08 16:44:00,1.72271,1.72348,1.72271,1.72348,68965260.0
2009-12-08 16:45:00,1.7235,1.72368,1.72322,1.72368,9808754.0
2009-12-08 16:46:00,1.72366,1.72455,1.72366,1.72455,56849352.0
2009-12-08 16:47:00,1.7244,1.72468,1.72439,1.72468,8729707.0
2009-12-08 16:48:00,1.72484,1.72494,1.72481,1.72494,4685874.0
2009-12-08 16:49:00,1.72507,1.72564,1.72507,1.72564,5884782.0
2009-12-08 16:50:00,1.72569,1.72607,1.72569,1.72596,6939021.0
2009-12-08 16:51:00,1.7261,1.72627,1.7261,1.72627,5790038.0
2009-12-08 16:52:00,1.72616,1.72616,1.7256,1.7256,14638441.0
2009-12-08 16:53:00,1.72605,1.72624,1.72604,1.72624,12103473.0
2009-12-08 16:54:00,1.72616,1.72631,1.72608,1.72631,6762387.0
2009-12-08 16:55:00,1.72626,1.72637,1.72626,1.72636,8520249.0
2009-12-08 16:56:00,1.72647,1.72656,1.72637,1.72637,37688898.0
2009-12-08 16:57:00,1.72635,1.72635,1.72613,1.72613,7908175.0
2009-12-08 16:58:00,1.72618,1.72618,1.72576,1.72598,61300140.0
2009-12-08 16:59:00,1.72609,1.72623,1.72608,1.72623,8351407.0
2009-12-08 17:00:00,1.72625,1.72638,1.72624,1.72638,6683980.0
2009-12-08 17:01:00,1.72637,1.72649,1.72633,1.72649,6182908.0
2009-12-08 17:02:00,1.72651,1.72741,1.72651,1.72738,53100306.0
2009-12-08 17:03:00,1.72736,1.72745,1.72732,1.72745,15400563.0
2009-12-08 17:04:00,1.7275,1.72759,1.72737,1.72759,8307787.0
2009-12-08 17:05:00,1.72758,1.72768,1.72755,1.72755,8936112.0
2009-12-08 17:06:00,1.7276,1.72772,1.72755,1.72755,8903192.0
2009-12-08 17:07:00,1.72764,1.72798,1.72758,1.72791,15081850.0
2009-12-08 17:08:00,1.72803,1.72821,1.72799,1.72821,10410964.0
2009-12-08 17:09:00,1.72805,1.72839,1.72805,1.72836,9420287.0
2009-12-08 17:10:00,1.72838,1.72855,1.72838,1.72855,9009244.0
2009-12-08 17:11:00,1.72857,1.72869,1.72857,1.72869,5244481.0
2009-12-08 17:12:00,1.72868,1.72934,1.72868,1.72901,27604272.0
2009-12-08 17:13:00,1.72892,1.72894,1.72888,1.72889,8269904.0
2009-12-08 17:14:00,1.72895,1.7292,1.72895,1.7292,6892611.0
2009-12-08 17:15:00,1.72907,1.72936,1.72907,1.72936,7749721.0
2009-12-08 17:16:00,1.72933,1.72946,1.72929,1.72945,7648500.0
2009-12-08 17:17:00,1.72955,1.72955,1.72931,1.72931,9641428.0
2009-12-08 17:18:00,1.72948,1.72948,1.72932,1.72934,7658423.0
2009-12-08 17:19:00,1.72922,1.72923,1.72872,1.72872,7230939.0
2009-12-08 17:20:00,1.72866,1.7289,1.72852,1.7289,10254147.0
2009-12-08 17:21:00,1.72887,1.72905,1.72878,1.72878,7618524.0
2009-12-08 17:22:00,1.72881,1.72892,1.72881,1.72892,16865596.0
2009-12-08 17:23:00,1.7288,1.7288,1.72849,1.7285,7925472.0
2009-12-08 17:24:00,1.72848,1.72848,1.72807,1.72807,16285080.0
2009-12-08 17:25:00,1.72802,1.72821,1.72794,1.72821,10797769.0
2009-12-08 17:26:00,1.72831,1.72844,1.72823,1.72823,6763997.0
2009-12-08 17:27:00,1.72826,1.72826,1.72811,1.72811,5307888.0
2009-12-08 17:28:00,1.72807,1.72807,1.72776,1.72776,31982310.0
2009-12-08 17:29:00,1.72773,1.72793,1.72773,1.72786,11876694.0
2009-12-08 17:30:00,1.72763,1.72763,1.72749,1.72749,9552653.0
2009-12-08 17:31:00,1.72755,1.72776,1.72755,1.72768,7925635.0
2009-12-08 17:32:00,1.72778,1.72798,1.72776,1.72798,87658400.0
2009-12-08 17:33:00,1.72793,1.72793,1.72765,1.72777,6412017.0
2009-12-08 17:34:00,1.72775,1.72775,1.72765,1.7277,10503000.0
2009-12-08 17:35:00,1.7277,1.72792,1.7277,1.72792,6928798.0
2009-12-08 17:36:00,1.72791,1.72791,1.72779,1.72784,108621305.0
2009-12-08 17:37:00,1.72786,1.72788,1.72774,1.72788,12443747.0
2009-12-08 17:38:00,1.72784,1.72794,1.7276,1.7276,13749655.0
2009-12-08 17:39:00,1.72762,1.72762,1.72746,1.72746,12174796.0
2009-12-08 17:40:00,1.72764,1.72785,1.72764,1.72785,62308224.0
2009-12-08 17:41:00,1.72782,1.72826,1.72782,1.72806,50766823.0
2009-12-08 17:42:00,1.7281,1.72853,1.7281,1.72838,6338932.0
2009-12-08 17:43:00,1.72857,1.72878,1.72857,1.7286,6348821.0
2009-12-08 17:44:00,1.72847,1.72847,1.72812,1.72817,29997864.0
2009-12-08 17:45:00,1.72828,1.72838,1.72821,1.72821,7420448.0
2009-12-08 17:46:00,1.72814,1.72814,1.72794,1.728,35318584.0
2009-12-08 17:47:00,1.72808,1.72826,1.72808,1.72826,7343526.0
2009-12-08 17:48:00,1.72835,1.72835,1.72821,1.72823,4723410.0
2009-12-08 17:49:00,1.72823,1.72823,1.72778,1.72778,155768112.0
2009-12-08 17:50:00,1.72766,1.72776,1.72763,1.72776,5250638.0
2009-12-08 17:51:00,1.72767,1.72775,1.72758,1.72772,11929073.0
2009-12-08 17:52:00,1.72779,1.72799,1.72771,1.72791,7347806.0
2009-12-08 17:53:00,1.72788,1.72803,1.72766,1.7279,9489339.0
2009-12-08 17:54:00,1.72795,1.72795,1.72771,1.72781,62919793.0
2009-12-08 17:55:00,1.7277,1.72778,1.72747,1.72778,11370439.0
2009-12-08 17:56:00,1.72794,1.72827,1.72794,1.72827,81100960.0
2009-12-08 17:57:00,1.72821,1.72824,1.72801,1.72805,13360940.0
2009-12-08 17:58:00,1.72808,1.72826,1.72798,1.72821,47846050.0
2009-12-08 17:59:00,1.72836,1.72846,1.72829,1.72829,6090857.0
2009-12-08 18:00:00,1.72832,1.72846,1.72818,1.72818,41973000.0
2009-12-08 18:01:00,1.7282,1.7282,1.72775,1.72794,9496701.0
2009-12-08 18:02:00,1.728,1.72807,1.72787,1.72803,7530762.0
2009-12-08 18:03:00,1.72793,1.72838,1.72793,1.72838,8949866.0
2009-12-08 18:04:00,1.72836,1.72836,1.7279,1.7279,11880603.0
2009-12-08 18:05:00,1.72788,1.72788,1.72769,1.72771,11488788.0
2009-12-08 18:06:00,1.72766,1.72766,1.72708,1.72748,30036760.0
2009-12-08 18:07:00,1.72743,1.72758,1.72743,1.72757,11413197.0
2009-12-08 18:08:00,1.72753,1.72768,1.72749,1.72768,48948150.0
2009-12-08 18:09:00,1.72757,1.72757,1.72738,1.72741,6736519.0
2009-12-08 18:10:00,1.72742,1.72742,1.72684,1.72705,59913505.0
2009-12-08 18:11:00,1.72705,1.72715,1.72693,1.72693,14112694.0
2009-12-08 18:12:00,1.72693,1.72693,1.72671,1.72677,59656635.0
2009-12-08 18:13:00,1.72667,1.72667,1.72647,1.72658,8656637.0
2009-12-08 18:14:00,1.72665,1.72665,1.72647,1.72664,11366430.0
2009-12-08 18:15:00,1.72661,1.72661,1.72621,1.72621,7883465.0
2009-12-08 18:16:00,1.72646,1.72704,1.72646,1.72704,55609924.0
2009-12-08 18:17:00,1.72709,1.72733,1.72709,1.72733,7242869.0
2009-12-08 18:18:00,1.72741,1.72765,1.72741,1.72765,40898044.0
2009-12-08 18:19:00,1.72762,1.72762,1.72728,1.72755,8770246.0
2009-12-08 18:20:00,1.7276,1.72785,1.72759,1.72762,53276232.0
2009-12-08 18:21:00,1.72753,1.72761,1.72736,1.72736,11743218.0
2009-12-08 18:22:00,1.72726,1.72726,1.72693,1.72693,9164720.0
2009-12-08 18:23:00,1.72681,1.72705,1.72681,1.72696,9136565.0
2009-12-08 18:24:00,1.72686,1.72696,1.72664,1.72664,7860491.0
2009-12-08 18:25:00,1.7266,1.72668,1.72649,1.72668,6176461.0
2009-12-08 18:26:00,1.7267,1.7267,1.7265,1.7265,41632200.0
2009-12-08 18:27:00,1.72641,1.72673,1.72641,1.72657,7707687.0
2009-12-08 18:28:00,1.7267,1.72674,1.72651,1.72651,5715022.0
2009-12-08 18:29:00,1.72641,1.72652,1.72631,1.72631,8895611.0
2009-12-08 18:30:00,1.72633,1.72656,1.72628,1.72656,6169417.0
2009-12-08 18:31:00,1.72658,1.7267,1.72658,1.72667,9096587.0
2009-12-08 18:32:00,1.72674,1.72686,1.72664,1.72675,9282595.0
2009-12-08 18:33:00,1.72688,1.72699,1.72684,1.72699,6990153.0
2009-12-08 18:34:00,1.72702,1.72715,1.72698,1.72715,9977623.0
2009-12-08 18:35:00,1.72715,1.72728,1.72709,1.72728,11180718.0
2009-12-08 18:36:00,1.72733,1.7275,1.72733,1.7275,6627372.0
2009-12-08 18:37:00,1.72759,1.72759,1.72736,1.72751,7450220.0
2009-12-08 18:38:00,1.72762,1.7279,1.72762,1.7279,52521092.0
2009-12-08 18:39:00,1.7279,1.7284,1.7279,1.7284,58261320.0
2009-12-08 18:40:00,1.72847,1.72847,1.72825,1.72825,7709012.0
2009-12-08 18:41:00,1.72811,1.72824,1.72808,1.72812,12191961.0
2009-12-08 18:42:00,1.72809,1.72809,1.72715,1.72715,64688299.0
2009-12-08 18:43:00,1.72712,1.72737,1.72712,1.72737,6482328.0
2009-12-08 18:44:00,1.72738,1.7275,1.72738,1.7275,6200067.0
2009-12-08 18:45:00,1.72759,1.72759,1.72731,1.72732,4649997.0
2009-12-08 18:46:00,1.72726,1.72744,1.72726,1.72744,25840672.0
2009-12-08 18:47:00,1.72751,1.72753,1.7273,1.72746,10219551.0
2009-12-08 18:48:00,1.72744,1.72761,1.72737,1.72761,64108958.0
2009-12-08 18:49:00,1.72751,1.72753,1.7273,1.72731,12593174.0
2009-12-08 18:50:00,1.72725,1.72725,1.72711,1.72722,5106971.0
2009-12-08 18:51:00,1.72726,1.72739,1.72717,1.72727,10015702.0
2009-12-08 18:52:00,1.72723,1.72723,1.72714,1.72723,28894228.0
2009-12-08 18:53:00,1.72717,1.72717,1.72667,1.72667,10448328.0
2009-12-08 18:54:00,1.72665,1.72672,1.72649,1.72672,25448626.0
2009-12-08 18:55:00,1.72661,1.72696,1.72661,1.72696,6611103.0
2009-12-08 18:56:00,1.72703,1.72717,1.72699,1.72716,11225266.0
2009-12-08 18:57:00,1.72718,1.72737,1.72715,1.72737,10699173.0
2009-12-08 18:58:00,1.72736,1.72793,1.72736,1.72793,27318841.0
2009-12-08 18:59:00,1.72787,1.72812,1.72787,1.72788,6563086.0
2009-12-08 19:00:00,1.72783,1.728,1.72779,1.728,7207210.0
2009-12-08 19:01:00,1.7281,1.72827,1.7281,1.72827,6285947.0
2009-12-08 19:02:00,1.72831,1.72843,1.72831,1.72842,5418056.0
2009-12-08 19:03:00,1.72839,1.72839,1.72811,1.72811,5801787.0
2009-12-08 19:04:00,1.72815,1.72817,1.72787,1.72787,11016851.0
2009-12-08 19:05:00,1.72787,1.72787,1.7275,1.72752,12183651.0
2009-12-08 19:06:00,1.72749,1.72765,1.72749,1.7276,56223026.0
2009-12-08 19:07:00,1.72748,1.72763,1.72736,1.72736,10324550.0
2009-12-08 19:08:00,1.72731,1.72743,1.72726,1.72732,25317222.0
2009-12-08 19:09:00,1.72741,1.72755,1.72726,1.72726,10744689.0
2009-12-08 19:10:00,1.72737,1.72752,1.72726,1.72752,32888583.0
2009-12-08 19:11:00,1.72752,1.72762,1.72741,1.7276,6125523.0
2009-12-08 19:12:00,1.72773,1.72778,1.72758,1.72765,10255830.0
2009-12-08 19:13:00,1.72774,1.7282,1.72774,1.7282,3269291.0
2009-12-08 19:14:00,1.72828,1.72872,1.72828,1.72872,26669748.0
2009-12-08 19:15:00,1.72882,1.72897,1.72876,1.72897,8682458.0
2009-12-08 19:16:00,1.72899,1.72904,1.72889,1.72889,15349710.0
2009-12-08 19:17:00,1.7288,1.72888,1.72876,1.72887,9093790.0
2009-12-08 19:18:00,1.72866,1.72886,1.72854,1.72886,3291331.0
2009-12-08 19:19:00,1.7289,1.72903,1.7289,1.72902,6444951.0
2009-12-08 19:20:00,1.72907,1.72941,1.72907,1.7294,16493776.0
2009-12-08 19:21:00,1.7294,1.72941,1.7291,1.72938,7168786.0
2009-12-08 19:22:00,1.72932,1.72932,1.72912,1.72918,9994154.0
2009-12-08 19:23:00,1.72905,1.72917,1.72867,1.72917,14118172.0
2009-12-08 19:24:00,1.72918,1.72918,1.72905,1.72909,44806268.0
2009-12-08 19:25:00,1.729,1.72922,1.729,1.72922,8972640.0
2009-12-08 19:26:00,1.72936,1.72966,1.72936,1.72948,36395878.0
2009-12-08 19:27:00,1.72944,1.72944,1.72934,1.72937,5158044.0
2009-12-08 19:28:00,1.72932,1.72932,1.72903,1.72909,7077229.0
2009-12-08 19:29:00,1.72911,1.72914,1.72905,1.72905,10605811.0
2009-12-08 19:30:00,1.72908,1.72929,1.72908,1.72929,43517760.0
2009-12-08 19:31:00,1.7292,1.7292,1.72879,1.72887,9534646.0
2009-12-08 19:32:00,1.72884,1.72897,1.72884,1.72887,53468441.0
2009-12-08 19:33:00,1.7289,1.7289,1.72842,1.72871,5576730.0
2009-12-08 19:34:00,1.72871,1.72871,1.72804,1.72804,36092904.0
2009-12-08 19:35:00,1.72802,1.72816,1.72802,1.72804,7354270.0
2009-12-08 19:36:00,1.72797,1.72797,1.72774,1.72784,10332196.0
2009-12-08 19:37:00,1.72772,1.72772,1.72746,1.72756,9915364.0
2009-12-08 19:38:00,1.72752,1.72766,1.72747,1.72758,51343775.0
2009-12-08 19:39:00,1.72764,1.72764,1.72741,1.72748,6492115.0
2009-12-08 19:40:00,1.72749,1.72764,1.72749,1.7276,11998961.0
2009-12-08 19:41:00,1.72766,1.72792,1.72766,1.72792,4718718.0
2009-12-08 19:42:00,1.72797,1.72808,1.72794,1.72794,16219514.0
2009-12-08 19:43:00,1.72787,1.72787,1.72774,1.7278,8250983.0
2009-12-08 19:44:00,1.72788,1.72797,1.72777,1.72791,8882849.0
2009-12-08 19:45:00,1.72798,1.72813,1.72793,1.72813,11052949.0
2009-12-08 19:46:00,1.72817,1.72826,1.72816,1.72816,8137020.0
2009-12-08 19:47:00,1.72825,1.72856,1.72825,1.72856,6604064.0
2009-12-08 19:48:00,1.72865,1.72885,1.72857,1.72885,6855162.0
2009-12-08 19:49:00,1.729,1.72916,1.72894,1.72894,7091732.0
2009-12-08 19:50:00,1.72894,1.72902,1.72889,1.72889,12685050.0
2009-12-08 19:51:00,1.7288,1.72899,1.7288,1.72899,6796729.0
2009-12-08 19:52:00,1.72899,1.72899,1.72894,1.72894,10149348.0
2009-12-08 19:53:00,1.72887,1.72891,1.72874,1.72874,4903367.0
2009-12-08 19:54:00,1.72875,1.72875,1.72852,1.72853,10185076.0
2009-12-08 19:55:00,1.72834,1.72834,1.72814,1.7283,4640378.0
2009-12-08 19:56:00,1.72832,1.7284,1.7283,1.72837,49124097.0
2009-12-08 19:57:00,1.72841,1.72865,1.72841,1.72865,5393455.0
2009-12-08 19:58:00,1.72875,1.7291,1.72875,1.7291,11757192.0
2009-12-08 19:59:00,1.72923,1.7295,1.72923,1.7295,5073277.0
2009-12-08 20:00:00,1.72942,1.72943,1.72912,1.72923,41549151.0
2009-12-08 20:01:00,1.72907,1.72907,1.72871,1.72871,9833690.0
2009-12-08 20:02:00,1.72863,1.72903,1.72863,1.72903,5570242.0
2009-12-08 20:03:00,1.72909,1.72926,1.72909,1.7291,7157944.0
2009-12-08 20:04:00,1.72912,1.72948,1.72912,1.72924,8799493.0
2009-12-08 20:05:00,1.72916,1.72919,1.72907,1.72919,7176808.0
2009-12-08 20:06:00,1.72919,1.72935,1.72919,1.72935,6219758.0
2009-12-08 20:07:00,1.72934,1.72958,1.72933,1.72953,10930373.0
2009-12-08 20:08:00,1.7297,1.7297,1.72954,1.72955,18443104.0
2009-12-08 20:09:00,1.72946,1.72946,1.72927,1.72934,27829158.0
2009-12-08 20:10:00,1.72933,1.72943,1.72916,1.72943,6931129.0
2009-12-08 20:11:00,1.72936,1.72986,1.72936,1.72986,16904553.0
2009-12-08 20:12:00,1.72988,1.7303,1.72988,1.7303,21572048.0
2009-12-08 20:13:00,1.73028,1.73045,1.73028,1.73034,7947017.0
2009-12-08 20:14:00,1.73027,1.73027,1.73003,1.73025,4083574.0
2009-12-08 20:15:00,1.73014,1.73032,1.73012,1.73026,15726065.0
2009-12-08 20:16:00,1.73035,1.73041,1.73021,1.73021,11103530.0
2009-12-08 20:17:00,1.73014,1.73019,1.72997,1.72997,7554000.0
2009-12-08 20:18:00,1.72989,1.7299,1.72979,1.72979,14625360.0
2009-12-08 20:19:00,1.72968,1.7298,1.72968,1.72969,6591499.0
2009-12-08 20:20:00,1.72965,1.72967,1.72956,1.72967,3340489.0
2009-12-08 20:21:00,1.72967,1.72981,1.72962,1.72981,8668877.0
2009-12-08 20:22:00,1.72985,1.72991,1.72976,1.7298,5875512.0
2009-12-08 20:23:00,1.7297,1.7298,1.72961,1.72976,5882555.0
2009-12-08 20:24:00,1.72966,1.72966,1.72944,1.72955,8381349.0
2009-12-08 20:25:00,1.72962,1.72972,1.72962,1.72972,3210625.0
2009-12-08 20:26:00,1.72969,1.72983,1.72967,1.72983,6965972.0
2009-12-08 20:27:00,1.72973,1.73,1.72973,1.73,12993565.0
2009-12-08 20:28:00,1.72997,1.73011,1.72997,1.73011,5562348.0
2009-12-08 20:29:00,1.73018,1.73035,1.73018,1.73035,11885676.0
2009-12-08 20:30:00,1.7304,1.73108,1.7304,1.73108,37888305.0
2009-12-08 20:31:00,1.73105,1.73124,1.73105,1.73124,7569836.0
2009-12-08 20:32:00,1.73121,1.73134,1.73115,1.73133,4226923.0
2009-12-08 20:33:00,1.73138,1.7315,1.73134,1.7315,5397392.0
2009-12-08 20:34:00,1.73151,1.73218,1.73151,1.73218,12276292.0
2009-12-08 20:35:00,1.73211,1.73211,1.73173,1.73173,12106852.0
2009-12-08 20:36:00,1.73179,1.73182,1.73163,1.73163,10108836.0
2009-12-08 20:37:00,1.73172,1.73199,1.73172,1.73199,4694554.0
2009-12-08 20:38:00,1.732,1.73233,1.732,1.73233,18490896.0
2009-12-08 20:39:00,1.73228,1.73228,1.7321,1.73225,6722069.0
2009-12-08 20:40:00,1.73236,1.73236,1.73213,1.73213,12138700.0
2009-12-08 20:41:00,1.73211,1.73238,1.73211,1.73238,7030426.0
2009-12-08 20:42:00,1.73252,1.73257,1.73222,1.73252,16274520.0
2009-12-08 20:43:00,1.73255,1.73268,1.73255,1.73259,5929884.0
2009-12-08 20:44:00,1.73247,1.73256,1.73246,1.73246,5625162.0
2009-12-08 20:45:00,1.73242,1.73242,1.73221,1.73229,5380330.0
2009-12-08 20:46:00,1.73231,1.73231,1.73213,1.73225,5974421.0
2009-12-08 20:47:00,1.73235,1.73255,1.73235,1.73255,4606630.0
2009-12-08 20:48:00,1.73257,1.73267,1.73257,1.7326,10569097.0
2009-12-08 20:49:00,1.73257,1.73258,1.73236,1.73236,9716316.0
2009-12-08 20:50:00,1.73236,1.73236,1.73222,1.73222,10023048.0
2009-12-08 20:51:00,1.73213,1.73213,1.73192,1.73193,5572735.0
2009-12-08 20:52:00,1.73202,1.73213,1.73192,1.73192,5451983.0
2009-12-08 20:53:00,1.73205,1.73225,1.73205,1.73215,5554235.0
2009-12-08 20:54:00,1.73227,1.73235,1.73221,1.73221,33298314.0
2009-12-08 20:55:00,1.73211,1.73228,1.73205,1.73227,10008674.0
2009-12-08 20:56:00,1.73231,1.73235,1.73219,1.73219,4555222.0
2009-12-08 20:57:00,1.73214,1.73214,1.73202,1.7321,6753011.0
2009-12-08 20:58:00,1.73211,1.73236,1.73211,1.73236,21837647.0
2009-12-08 20:59:00,1.73241,1.73249,1.73206,1.73249,6913908.0
2009-12-08 21:00:00,1.73249,1.73266,1.73249,1.73251,13161582.0
2009-12-08 21:01:00,1.73258,1.73279,1.73242,1.73279,6369283.0
2009-12-08 21:02:00,1.73286,1.73302,1.73286,1.73299,21455766.0
2009-12-08 21:03:00,1.73293,1.73293,1.73263,1.73263,6625386.0
2009-12-08 21:04:00,1.73258,1.73258,1.73226,1.73236,10416204.0
2009-12-08 21:05:00,1.73237,1.73237,1.73215,1.73218,6779850.0
2009-12-08 21:06:00,1.73218,1.73218,1.73196,1.73196,13073904.0
2009-12-08 21:07:00,1.73197,1.73203,1.73172,1.73201,8701476.0
2009-12-08 21:08:00,1.73205,1.73223,1.732,1.73223,28184800.0
2009-12-08 21:09:00,1.73233,1.73252,1.73227,1.73227,10548345.0
2009-12-08 21:10:00,1.73228,1.73259,1.73228,1.73259,8018110.0
2009-12-08 21:11:00,1.73262,1.73275,1.73262,1.73266,5592544.0
2009-12-08 21:12:00,1.73261,1.73261,1.7325,1.73252,5995386.0
2009-12-08 21:13:00,1.73249,1.7325,1.73222,1.73229,8650876.0
2009-12-08 21:14:00,1.73222,1.73222,1.73205,1.73222,11692353.0
2009-12-08 21:15:00,1.73223,1.73234,1.73212,1.73234,5126367.0
2009-12-08 21:16:00,1.73236,1.73248,1.73229,1.73248,11021204.0
2009-12-08 21:17:00,1.73246,1.73269,1.73246,1.73266,6087941.0
2009-12-08 21:18:00,1.7327,1.73277,1.7327,1.73276,15091384.0
2009-12-08 21:19:00,1.73272,1.73272,1.73248,1.73253,8580247.0
2009-12-08 21:20:00,1.7327,1.73289,1.7327,1.73279,5455814.0
2009-12-08 21:21:00,1.7327,1.7328,1.73259,1.7328,6726399.0
2009-12-08 21:22:00,1.73279,1.73325,1.73279,1.73294,36291010.0
2009-12-08 21:23:00,1.73294,1.73313,1.73294,1.73313,10245555.0
2009-12-08 21:24:00,1.73312,1.73312,1.73284,1.73285,20678760.0
2009-12-08 21:25:00,1.73244,1.73284,1.73244,1.73274,11325154.0
2009-12-08 21:26:00,1.73269,1.7327,1.73253,1.73259,7976287.0
2009-12-08 21:27:00,1.73254,1.73254,1.7322,1.7322,5706984.0
2009-12-08 21:28:00,1.73234,1.73248,1.73231,1.73248,8266704.0
2009-12-08 21:29:00,1.73243,1.73243,1.73218,1.73218,11813591.0
2009-12-08 21:30:00,1.73222,1.73233,1.7322,1.73233,11550518.0
2009-12-08 21:31:00,1.73233,1.73248,1.73225,1.73248,11289020.0
2009-12-08 21:32:00,1.73254,1.73279,1.73254,1.73259,8921152.0
2009-12-08 21:33:00,1.7325,1.73268,1.73237,1.73237,3573646.0
2009-12-08 21:34:00,1.73242,1.73242,1.73229,1.73242,28601208.0
2009-12-08 21:35:00,1.7322,1.73225,1.73198,1.73198,9845502.0
2009-12-08 21:36:00,1.732,1.732,1.73178,1.73178,7760055.0
2009-12-08 21:37:00,1.73175,1.73181,1.7317,1.73181,6753927.0
2009-12-08 21:38:00,1.73183,1.73192,1.73171,1.73192,8878399.0
2009-12-08 21:39:00,1.73199,1.73228,1.73168,1.73228,5820101.0
2009-12-08 21:40:00,1.73236,1.73251,1.73236,1.73251,12266808.0
2009-12-08 21:41:00,1.73241,1.73241,1.73218,1.73218,6762905.0
2009-12-08 21:42:00,1.73219,1.73225,1.7321,1.73224,5217604.0
2009-12-08 21:43:00,1.73244,1.73244,1.73234,1.7324,11364573.0
2009-12-08 21:44:00,1.73239,1.73239,1.7322,1.73226,9524727.0
2009-12-08 21:45:00,1.73226,1.73226,1.73209,1.73209,4432324.0
2009-12-08 21:46:00,1.73214,1.73218,1.73192,1.73218,11727518.0
2009-12-08 21:47:00,1.73207,1.73216,1.73207,1.73215,5799599.0
2009-12-08 21:48:00,1.7322,1.73246,1.7322,1.73243,7475776.0
2009-12-08 21:49:00,1.73245,1.73256,1.73245,1.73256,4996039.0
2009-12-08 21:50:00,1.7326,1.73268,1.73257,1.73257,8772188.0
2009-12-08 21:51:00,1.73274,1.73286,1.7327,1.73286,10288330.0
2009-12-08 21:52:00,1.7329,1.73313,1.73289,1.73313,17537196.0
2009-12-08 21:53:00,1.73315,1.73325,1.73303,1.73325,9385509.0
2009-12-08 21:54:00,1.73327,1.73361,1.73327,1.73361,6200820.0
2009-12-08 21:55:00,1.73366,1.73373,1.73359,1.73365,7145516.0
2009-12-08 21:56:00,1.7338,1.73411,1.73379,1.73411,14796792.0
2009-12-08 21:57:00,1.73413,1.73426,1.73405,1.73423,9061658.0
2009-12-08 21:58:00,1.73431,1.73442,1.73421,1.73442,7727748.0
2009-12-08 21:59:00,1.73444,1.7346,1.73443,1.7346,5805558.0
2009-12-08 22:00:00,1.73454,1.73454,1.73422,1.73422,9811771.0
2009-12-08 22:01:00,1.7342,1.7342,1.73372,1.73372,7728294.0
2009-12-08 22:02:00,1.73356,1.73364,1.73356,1.73364,23104158.0
2009-12-08 22:03:00,1.73374,1.73374,1.73356,1.73356,9243940.0
2009-12-08 22:04:00,1.73335,1.73335,1.73311,1.73311,4908504.0
2009-12-08 22:05:00,1.73318,1.73337,1.73318,1.73337,5871711.0
2009-12-08 22:06:00,1.73321,1.73332,1.73304,1.73304,8223215.0
2009-12-08 22:07:00,1.73306,1.73306,1.73278,1.73278,6219006.0
2009-12-08 22:08:00,1.73239,1.73272,1.73239,1.73272,7014346.0
2009-12-08 22:09:00,1.73285,1.73303,1.73277,1.73277,11660359.0
2009-12-08 22:10:00,1.73271,1.73292,1.73271,1.73285,9732779.0
2009-12-08 22:11:00,1.73286,1.73286,1.73247,1.73252,8483149.0
2009-12-08 22:12:00,1.73256,1.73283,1.73256,1.73283,9699624.0
2009-12-08 22:13:00,1.73278,1.73289,1.73246,1.73246,9070278.0
2009-12-08 22:14:00,1.73287,1.73321,1.73287,1.73309,9324223.0
2009-12-08 22:15:00,1.73297,1.73308,1.73256,1.73292,10173477.0
2009-12-08 22:16:00,1.73285,1.73293,1.73281,1.73281,7668867.0
2009-12-08 22:17:00,1.73284,1.73288,1.73278,1.73285,6680803.0
2009-12-08 22:18:00,1.73276,1.73283,1.73262,1.73262,7489132.0
2009-12-08 22:19:00,1.73229,1.73268,1.73229,1.73257,4418803.0
2009-12-08 22:20:00,1.73257,1.73274,1.73257,1.7327,18554707.0
2009-12-08 22:21:00,1.73278,1.733,1.73278,1.73298,4912676.0
2009-12-08 22:22:00,1.73301,1.73312,1.73301,1.73302,11152447.0
2009-12-08 22:23:00,1.73309,1.73309,1.73287,1.73287,3626444.0
2009-12-08 22:24:00,1.73264,1.73267,1.73247,1.73267,9885960.0
2009-12-08 22:25:00,1.7326,1.73268,1.73252,1.73268,9696678.0
2009-12-08 22:26:00,1.73262,1.73264,1.73249,1.73249,20390910.0
2009-12-08 22:27:00,1.73255,1.73262,1.73238,1.73253,5779968.0
2009-12-08 22:28:00,1.73257,1.73257,1.73215,1.73232,5882583.0
2009-12-08 22:29:00,1.7323,1.7323,1.73219,1.73224,6282123.0
2009-12-08 22:30:00,1.73222,1.73222,1.73196,1.73202,8100185.0
2009-12-08 22:31:00,1.73199,1.732,1.73179,1.73182,5857621.0
2009-12-08 22:32:00,1.73181,1.73181,1.73166,1.73167,6303960.0
2009-12-08 22:33:00,1.73174,1.73176,1.73156,1.73176,7490605.0
2009-12-08 22:34:00,1.73167,1.73194,1.73165,1.73194,6829913.0
2009-12-08 22:35:00,1.73191,1.73195,1.73187,1.73195,4918805.0
2009-12-08 22:36:00,1.73204,1.73227,1.73204,1.73211,9283124.0
2009-12-08 22:37:00,1.73208,1.73211,1.73199,1.73201,9514899.0
2009-12-08 22:38:00,1.73198,1.73209,1.73183,1.73209,7872078.0
2009-12-08 22:39:00,1.73212,1.73215,1.73203,1.73203,9113065.0
2009-12-08 22:40:00,1.73193,1.73199,1.73175,1.73175,10418650.0
2009-12-08 22:41:00,1.73185,1.73185,1.73162,1.73162,7913997.0
2009-12-08 22:42:00,1.73154,1.73165,1.73154,1.73165,22194864.0
2009-12-08 22:43:00,1.73184,1.73184,1.73153,1.73153,5425445.0
2009-12-08 22:44:00,1.73149,1.73179,1.73149,1.73179,15742716.0
2009-12-08 22:45:00,1.73199,1.7321,1.73196,1.7321,6532288.0
2009-12-08 22:46:00,1.73209,1.73231,1.73201,1.73231,8722923.0
2009-12-08 22:47:00,1.73239,1.73239,1.73195,1.73227,7216517.0
2009-12-08 22:48:00,1.73228,1.73229,1.7321,1.7321,13760829.0
2009-12-08 22:49:00,1.73218,1.73239,1.73218,1.73226,13322772.0
2009-12-08 22:50:00,1.7324,1.73241,1.73223,1.73223,7761675.0
2009-12-08 22:51:00,1.73216,1.73224,1.73211,1.73211,7074371.0
2009-12-08 22:52:00,1.73198,1.73199,1.7319,1.73197,8684126.0
2009-12-08 22:53:00,1.73215,1.7322,1.73208,1.73217,13125586.0
2009-12-08 22:54:00,1.73226,1.73234,1.73201,1.73208,6830219.0
2009-12-08 22:55:00,1.73209,1.73228,1.73209,1.73228,4621812.0
2009-12-08 22:56:00,1.73214,1.73214,1.73185,1.73185,14904585.0
2009-12-08 22:57:00,1.73195,1.732,1.73179,1.732,11524546.0
2009-12-08 22:58:00,1.73184,1.73202,1.73182,1.73202,8903414.0
2009-12-08 22:59:00,1.73222,1.73256,1.73222,1.73256,7956193.0
2009-12-08 23:00:00,1.73244,1.73244,1.73225,1.73225,6273992.0
2009-12-08 23:01:00,1.7323,1.7323,1.73209,1.73209,10532988.0
2009-12-08 23:02:00,1.73211,1.73225,1.73211,1.73219,7217826.0
2009-12-08 23:03:00,1.73229,1.73229,1.73213,1.73226,12262851.0
2009-12-08 23:04:00,1.73225,1.73225,1.73209,1.73221,7436146.0
2009-12-08 23:05:00,1.73224,1.73229,1.73178,1.73213,11212520.0
2009-12-08 23:06:00,1.73219,1.73224,1.73202,1.73214,6409404.0
2009-12-08 23:07:00,1.73219,1.73219,1.73201,1.73201,9640762.0
2009-12-08 23:08:00,1.73199,1.73208,1.73149,1.73208,7818756.0
2009-12-08 23:09:00,1.73208,1.73217,1.73207,1.73215,8832304.0
2009-12-08 23:10:00,1.73208,1.73213,1.73207,1.73213,13436098.0
2009-12-08 23:11:00,1.73222,1.73222,1.73192,1.73196,6878039.0
2009-12-08 23:12:00,1.73196,1.73198,1.73175,1.73175,5325327.0
2009-12-08 23:13:00,1.7318,1.73182,1.73154,1.73157,4674783.0
2009-12-08 23:14:00,1.73138,1.73144,1.73132,1.73142,15707454.0
2009-12-08 23:15:00,1.73159,1.73173,1.73159,1.73164,6621585.0
2009-12-08 23:16:00,1.73154,1.73172,1.73151,1.73172,14104788.0
2009-12-08 23:17:00,1.73198,1.73211,1.73198,1.73204,4729611.0
2009-12-08 23:18:00,1.73202,1.73206,1.73182,1.73182,11042513.0
2009-12-08 23:19:00,1.73189,1.73197,1.73186,1.73197,10448303.0
2009-12-08 23:20:00,1.73182,1.73182,1.7317,1.7317,29288320.0
2009-12-08 23:21:00,1.73169,1.73173,1.73161,1.73162,8004525.0
2009-12-08 23:22:00,1.73146,1.73147,1.73126,1.73126,6817408.0
2009-12-08 23:23:00,1.73122,1.73122,1.73112,1.73117,6247688.0
2009-12-08 23:24:00,1.73108,1.73138,1.73101,1.73138,4578883.0
2009-12-08 23:25:00,1.73148,1.7317,1.73142,1.7317,5188031.0
2009-12-08 23:26:00,1.73186,1.73198,1.73145,1.73198,10621061.0
2009-12-08 23:27:00,1.73198,1.73198,1.7317,1.73182,6253279.0
2009-12-08 23:28:00,1.73176,1.73176,1.73136,1.73144,5993416.0
2009-12-08 23:29:00,1.73137,1.73137,1.73096,1.731,10920421.0
2009-12-08 23:30:00,1.73107,1.73147,1.73101,1.73147,8852002.0
2009-12-08 23:31:00,1.73142,1.73153,1.73134,1.73134,11771956.0
2009-12-08 23:32:00,1.73138,1.7315,1.73136,1.73136,5929095.0
2009-12-08 23:33:00,1.73111,1.73123,1.73104,1.73123,12882844.0
2009-12-08 23:34:00,1.73124,1.73134,1.7312,1.73123,10829635.0
2009-12-08 23:35:00,1.73134,1.73134,1.73109,1.73109,4963043.0
2009-12-08 23:36:00,1.73115,1.73125,1.73102,1.73103,5989474.0
2009-12-08 23:37:00,1.73107,1.73107,1.73085,1.73085,10253334.0
2009-12-08 23:38:00,1.73084,1.73109,1.73081,1.73109,7858273.0
2009-12-08 23:39:00,1.73092,1.73098,1.73078,1.73078,7501965.0
2009-12-08 23:40:00,1.73079,1.73086,1.73077,1.73082,3516098.0
2009-12-08 23:41:00,1.73083,1.73083,1.73056,1.73079,6342867.0
2009-12-08 23:42:00,1.73063,1.73063,1.7305,1.7305,13227830.0
2009-12-08 23:43:00,1.73061,1.73062,1.73049,1.73053,10947172.0
2009-12-08 23:44:00,1.73064,1.73091,1.73064,1.73091,21740428.0
2009-12-08 23:45:00,1.73105,1.73135,1.73105,1.73131,7385056.0
2009-12-08 23:46:00,1.73134,1.73158,1.73093,1.73093,7897779.0
2009-12-08 23:47:00,1.73126,1.73132,1.73105,1.73105,7898312.0
2009-12-08 23:48:00,1.73102,1.7312,1.73102,1.73105,9607262.0
2009-12-08 23:49:00,1.7311,1.73121,1.73081,1.73121,4571946.0
2009-12-08 23:50:00,1.7312,1.7312,1.73098,1.73102,5839657.0
2009-12-08 23:51:00,1.73115,1.73123,1.73114,1.73114,8843228.0
2009-12-08 23:52:00,1.73099,1.73099,1.73062,1.73062,4685976.0
2009-12-08 23:53:00,1.73073,1.73073,1.73057,1.73059,8398420.0
2009-12-08 23:54:00,1.73058,1.7309,1.73058,1.73068,29956380.0
2009-12-08 23:55:00,1.73085,1.73104,1.73085,1.73104,9339404.0
2009-12-08 23:56:00,1.73093,1.73096,1.73081,1.73096,13128140.0
2009-12-08 23:57:00,1.73121,1.73143,1.73114,1.73134,12060402.0
2009-12-08 23:58:00,1.73112,1.73134,1.73103,1.73134,10510097.0
2009-12-08 23:59:00,1.73149,1.7318,1.73149,1.73165,8736189.0
2009-12-09 00:00:00,1.73152,1.73152,1.73128,1.73136,8339552.0
2009-12-09 00:01:00,1.73118,1.73128,1.73115,1.73115,7991253.0
2009-12-09 00:02:00,1.73115,1.73115,1.73094,1.73094,10723395.0
2009-12-09 00:03:00,1.73099,1.73099,1.73079,1.73079,12550630.0
2009-12-09 00:04:00,1.73077,1.73078,1.73047,1.73047,8149480.0
2009-12-09 00:05:00,1.73052,1.73052,1.73029,1.73033,7812193.0
2009-12-09 00:06:00,1.73047,1.73062,1.73047,1.73062,8820170.0
2009-12-09 00:07:00,1.73052,1.73059,1.73004,1.73004,7071624.0
2009-12-09 00:08:00,1.73037,1.73062,1.73037,1.73053,4557102.0
2009-12-09 00:09:00,1.73051,1.73065,1.73051,1.73063,4355819.0
2009-12-09 00:10:00,1.73072,1.73085,1.73063,1.73085,11483023.0
2009-12-09 00:11:00,1.73087,1.73103,1.73077,1.73103,7100071.0
2009-12-09 00:12:00,1.73099,1.73101,1.73081,1.73101,15771092.0
2009-12-09 00:13:00,1.73102,1.73109,1.73102,1.73109,8546476.0
2009-12-09 00:14:00,1.73102,1.73109,1.73088,1.73088,7238997.0
2009-12-09 00:15:00,1.73074,1.7311,1.73074,1.7311,9330479.0
2009-12-09 00:16:00,1.73106,1.73128,1.73106,1.73117,3996747.0
2009-12-09 00:17:00,1.73116,1.73126,1.73116,1.73119,10072409.0
2009-12-09 00:18:00,1.73124,1.73124,1.73109,1.73109,8814185.0
2009-12-09 00:19:00,1.73105,1.73105,1.7309,1.73097,11839087.0
2009-12-09 00:20:00,1.73098,1.73098,1.73088,1.7309,8161540.0
2009-12-09 00:21:00,1.73096,1.73096,1.73086,1.73092,11562071.0
2009-12-09 00:22:00,1.73094,1.731,1.73084,1.73084,9113950.0
2009-12-09 00:23:00,1.73079,1.731,1.73078,1.7309,11956312.0
2009-12-09 00:24:00,1.73085,1.73106,1.73073,1.73106,8272408.0
2009-12-09 00:25:00,1.73111,1.73117,1.73102,1.73117,6740894.0
2009-12-09 00:26:00,1.73106,1.7311,1.73106,1.73106,14839720.0
2009-12-09 00:27:00,1.73124,1.73124,1.7312,1.7312,6101164.0
2009-12-09 00:28:00,1.73106,1.73106,1.73082,1.73082,7803218.0
2009-12-09 00:29:00,1.7308,1.7308,1.73066,1.73066,3869249.0
2009-12-09 00:30:00,1.73058,1.73062,1.73048,1.73054,10853730.0
2009-12-09 00:31:00,1.73067,1.73093,1.73067,1.73089,7171472.0
2009-12-09 00:32:00,1.73098,1.73099,1.73079,1.7309,6235369.0
2009-12-09 00:33:00,1.7309,1.73103,1.7309,1.73096,8107908.0
2009-12-09 00:34:00,1.73094,1.73098,1.7308,1.7308,6561416.0
2009-12-09 00:35:00,1.73072,1.73072,1.73059,1.73059,11200626.0
2009-12-09 00:36:00,1.73046,1.73066,1.73046,1.73049,6400890.0
2009-12-09 00:37:00,1.73048,1.73048,1.73033,1.73033,6236094.0
2009-12-09 00:38:00,1.73033,1.73033,1.73013,1.73013,8679745.0
2009-12-09 00:39:00,1.73008,1.73019,1.73008,1.73015,8795650.0
2009-12-09 00:40:00,1.73015,1.73033,1.73015,1.73033,10188690.0
2009-12-09 00:41:00,1.73049,1.73055,1.73045,1.73045,8782711.0
2009-12-09 00:42:00,1.7304,1.73044,1.7304,1.73043,10629333.0
2009-12-09 00:43:00,1.73044,1.73044,1.73023,1.73041,4069960.0
2009-12-09 00:44:00,1.73046,1.73052,1.73037,1.7304,8209689.0
2009-12-09 00:45:00,1.73029,1.73029,1.72975,1.72988,6535229.0
2009-12-09 00:46:00,1.73006,1.73016,1.72997,1.72997,5379150.0
2009-12-09 00:47:00,1.72994,1.73007,1.7299,1.73004,8869144.0
2009-12-09 00:48:00,1.73004,1.73004,1.72992,1.72992,7977364.0
2009-12-09 00:49:00,1.72998,1.73002,1.72986,1.72986,7782868.0
2009-12-09 00:50:00,1.72981,1.72981,1.7296,1.72964,7898741.0
2009-12-09 00:51:00,1.72963,1.72963,1.72944,1.72953,14567057.0
2009-12-09 00:52:00,1.72951,1.72951,1.72931,1.72931,9660615.0
2009-12-09 00:53:00,1.72927,1.72933,1.72886,1.72921,14881718.0
2009-12-09 00:54:00,1.72909,1.72909,1.72877,1.72904,6226303.0
2009-12-09 00:55:00,1.72906,1.72906,1.72879,1.72883,10193257.0
2009-12-09 00:56:00,1.72871,1.7289,1.72871,1.7289,5079456.0
2009-12-09 00:57:00,1.72893,1.7292,1.72893,1.7292,9514855.0
2009-12-09 00:58:00,1.72906,1.72925,1.72906,1.72924,6027230.0
2009-12-09 00:59:00,1.72943,1.72964,1.72943,1.72955,9707861.0
2009-12-09 01:00:00,1.72953,1.72953,1.72937,1.72937,6802858.0
2009-12-09 01:01:00,1.72929,1.72951,1.72929,1.72943,3707775.0
2009-12-09 01:02:00,1.72949,1.7297,1.72924,1.72967,9162610.0
2009-12-09 01:03:00,1.72967,1.72973,1.72952,1.7297,13313716.0
2009-12-09 01:04:00,1.72983,1.73005,1.72983,1.73005,9497846.0
2009-12-09 01:05:00,1.73015,1.73027,1.73004,1.73026,7483621.0
2009-12-09 01:06:00,1.73026,1.73038,1.73026,1.73038,6333545.0
2009-12-09 01:07:00,1.73038,1.73038,1.73005,1.73006,7287138.0
2009-12-09 01:08:00,1.73016,1.73016,1.72987,1.72987,6535529.0
2009-12-09 01:09:00,1.72995,1.73012,1.72995,1.73012,5310885.0
2009-12-09 01:10:00,1.72999,1.73002,1.72971,1.72971,13993619.0
2009-12-09 01:11:00,1.72964,1.72975,1.72964,1.72975,7882540.0
2009-12-09 01:12:00,1.72975,1.72986,1.72972,1.72981,7790076.0
2009-12-09 01:13:00,1.72986,1.73007,1.72986,1.73007,6300035.0
2009-12-09 01:14:00,1.73008,1.73008,1.72992,1.72998,2570190.0
2009-12-09 01:15:00,1.72997,1.73029,1.72997,1.73011,7007646.0
2009-12-09 01:16:00,1.7302,1.73036,1.73007,1.73026,4803554.0
2009-12-09 01:17:00,1.73024,1.73038,1.73024,1.73038,8883137.0
2009-12-09 01:18:00,1.73022,1.73022,1.72967,1.7302,8369376.0
2009-12-09 01:19:00,1.73031,1.73056,1.73025,1.73056,4518457.0
2009-12-09 01:20:00,1.73056,1.73074,1.73022,1.73074,8569391.0
2009-12-09 01:21:00,1.73076,1.73076,1.73056,1.73056,7660366.0
2009-12-09 01:22:00,1.73054,1.73055,1.73046,1.73055,11685865.0
2009-12-09 01:23:00,1.73059,1.73059,1.73039,1.73051,7990441.0
2009-12-09 01:24:00,1.73034,1.73034,1.73005,1.73008,5822235.0
2009-12-09 01:25:00,1.73011,1.73011,1.72958,1.72993,11797379.0
2009-12-09 01:26:00,1.72979,1.73005,1.72979,1.72999,6104741.0
2009-12-09 01:27:00,1.73002,1.73002,1.72956,1.72974,13999555.0
2009-12-09 01:28:00,1.7297,1.7297,1.72953,1.72962,10774712.0
2009-12-09 01:29:00,1.7295,1.7295,1.72914,1.72923,7649490.0
2009-12-09 01:30:00,1.72916,1.72921,1.72831,1.72831,10875663.0
2009-12-09 01:31:00,1.72871,1.72889,1.72861,1.72868,11338304.0
2009-12-09 01:32:00,1.72867,1.72901,1.72867,1.72901,8146760.0
2009-12-09 01:33:00,1.72906,1.72907,1.72892,1.72892,6855905.0
2009-12-09 01:34:00,1.72891,1.72891,1.72869,1.72869,4959684.0
2009-12-09 01:35:00,1.72876,1.72886,1.72868,1.72885,8399309.0
2009-12-09 01:36:00,1.72885,1.72908,1.72858,1.72908,11777920.0
2009-12-09 01:37:00,1.72868,1.72923,1.72868,1.72923,7415058.0
2009-12-09 01:38:00,1.72912,1.72912,1.7288,1.729,10432163.0
2009-12-09 01:39:00,1.72915,1.72941,1.72784,1.72941,4655387.0
2009-12-09 01:40:00,1.72894,1.7293,1.72878,1.72878,5041660.0
2009-12-09 01:41:00,1.72901,1.72912,1.72893,1.72894,7617762.0
2009-12-09 01:42:00,1.729,1.729,1.72882,1.72884,7607754.0
2009-12-09 01:43:00,1.72884,1.72884,1.72834,1.72864,17966320.0
2009-12-09 01:44:00,1.72861,1.72861,1.72839,1.72839,10786863.0
2009-12-09 01:45:00,1.72842,1.72842,1.72821,1.72823,10808274.0
2009-12-09 01:46:00,1.72819,1.72846,1.72807,1.72846,9280669.0
2009-12-09 01:47:00,1.7285,1.72858,1.72844,1.72854,5492111.0
2009-12-09 01:48:00,1.72861,1.72876,1.72853,1.72876,6850715.0
2009-12-09 01:49:00,1.72835,1.72858,1.72835,1.72857,5984208.0
2009-12-09 01:50:00,1.72894,1.72918,1.72894,1.72917,12724663.0
2009-12-09 01:51:00,1.72919,1.7294,1.72919,1.72939,13244967.0
2009-12-09 01:52:00,1.72946,1.72968,1.72944,1.72968,7149630.0
2009-12-09 01:53:00,1.7296,1.72972,1.7296,1.7296,10361721.0
2009-12-09 01:54:00,1.72961,1.72974,1.72961,1.72974,8289393.0
2009-12-09 01:55:00,1.72977,1.72988,1.72973,1.72988,7060397.0
2009-12-09 01:56:00,1.72954,1.72973,1.7293,1.7293,5484842.0
2009-12-09 01:57:00,1.72939,1.72941,1.72919,1.72919,7601038.0
2009-12-09 01:58:00,1.72915,1.72915,1.72896,1.72896,7259302.0
2009-12-09 01:59:00,1.72898,1.72898,1.72886,1.72889,6478156.0
2009-12-09 02:00:00,1.72901,1.72943,1.72901,1.72943,7004168.0
2009-12-09 02:01:00,1.72947,1.72971,1.72947,1.72961,6818167.0
2009-12-09 02:02:00,1.72951,1.72951,1.729,1.729,7356792.0
2009-12-09 02:03:00,1.72872,1.729,1.72857,1.72857,5821927.0
2009-12-09 02:04:00,1.72885,1.72915,1.72885,1.72915,6668931.0
2009-12-09 02:05:00,1.7292,1.7292,1.72909,1.7292,7845347.0
2009-12-09 02:06:00,1.7292,1.7292,1.72874,1.72874,10134704.0
2009-12-09 02:07:00,1.72883,1.72915,1.72883,1.72906,7399742.0
2009-12-09 02:08:00,1.72897,1.729,1.72891,1.72891,12058417.0
2009-12-09 02:09:00,1.72889,1.72905,1.72889,1.72898,13374672.0
2009-12-09 02:10:00,1.72866,1.72876,1.72848,1.72848,6145212.0
2009-12-09 02:11:00,1.72887,1.72887,1.72872,1.72884,7548998.0
2009-12-09 02:12:00,1.72876,1.72884,1.72869,1.72884,5797036.0
2009-12-09 02:13:00,1.72891,1.72897,1.72874,1.72892,8952989.0
2009-12-09 02:14:00,1.72885,1.72885,1.72871,1.72872,10919655.0
2009-12-09 02:15:00,1.72866,1.72917,1.72866,1.72917,11034027.0
2009-12-09 02:16:00,1.72921,1.72927,1.72887,1.7292,16981400.0
2009-12-09 02:17:00,1.72917,1.72917,1.72901,1.72914,8073601.0
2009-12-09 02:18:00,1.729,1.729,1.72885,1.7289,7898968.0
2009-12-09 02:19:00,1.72864,1.729,1.72844,1.72844,5483046.0
2009-12-09 02:20:00,1.72874,1.72874,1.72729,1.72873,5087855.0
2009-12-09 02:21:00,1.72875,1.72888,1.72861,1.72888,9969576.0
2009-12-09 02:22:00,1.72877,1.72877,1.72789,1.72789,8038005.0
2009-12-09 02:23:00,1.72821,1.72837,1.72791,1.72837,12316132.0
2009-12-09 02:24:00,1.72842,1.72845,1.72829,1.72835,8859096.0
2009-12-09 02:25:00,1.72836,1.72853,1.72836,1.72853,5109916.0
2009-12-09 02:26:00,1.72864,1.72885,1.72864,1.72875,6923057.0
2009-12-09 02:27:00,1.72881,1.72893,1.72876,1.72891,8725242.0
2009-12-09 02:28:00,1.72901,1.72909,1.72894,1.72909,10873984.0
2009-12-09 02:29:00,1.72891,1.7293,1.72891,1.72908,10449331.0
2009-12-09 02:30:00,1.72901,1.72904,1.72886,1.72895,7179924.0
2009-12-09 02:31:00,1.72896,1.72896,1.7288,1.72883,11262375.0
2009-12-09 02:32:00,1.72873,1.72882,1.72862,1.72882,15159235.0
2009-12-09 02:33:00,1.72877,1.72883,1.72871,1.72871,6725506.0
2009-12-09 02:34:00,1.7287,1.72877,1.72827,1.72867,11632203.0
2009-12-09 02:35:00,1.72866,1.72888,1.72866,1.72882,5584344.0
2009-12-09 02:36:00,1.72902,1.72903,1.72891,1.729,7670577.0
2009-12-09 02:37:00,1.72886,1.72886,1.72852,1.72852,11756402.0
2009-12-09 02:38:00,1.72832,1.72832,1.72805,1.72818,7070673.0
2009-12-09 02:39:00,1.72827,1.72852,1.72809,1.72852,8867333.0
2009-12-09 02:40:00,1.72857,1.72857,1.72839,1.72839,4464436.0
2009-12-09 02:41:00,1.72819,1.72819,1.72755,1.72816,8959836.0
2009-12-09 02:42:00,1.72834,1.72847,1.72834,1.72847,8684266.0
2009-12-09 02:43:00,1.7285,1.7285,1.728,1.72828,5037813.0
2009-12-09 02:44:00,1.72832,1.72849,1.72832,1.72845,6810151.0
2009-12-09 02:45:00,1.72845,1.72855,1.72837,1.72845,2739199.0
2009-12-09 02:46:00,1.72842,1.7286,1.72828,1.7286,6635807.0
2009-12-09 02:47:00,1.72869,1.72872,1.7286,1.72863,7706080.0
2009-12-09 02:48:00,1.72858,1.7286,1.72843,1.7286,8693658.0
2009-12-09 02:49:00,1.72859,1.72859,1.72837,1.72837,13213993.0
2009-12-09 02:50:00,1.72836,1.72845,1.72822,1.72825,5252580.0
2009-12-09 02:51:00,1.72811,1.72811,1.72765,1.72765,6757166.0
2009-12-09 02:52:00,1.72753,1.72769,1.72753,1.72767,6698968.0
2009-12-09 02:53:00,1.72774,1.7283,1.72774,1.7283,5763008.0
2009-12-09 02:54:00,1.7284,1.72874,1.72834,1.72874,7167532.0
2009-12-09 02:55:00,1.72869,1.72898,1.72869,1.72898,9122018.0
2009-12-09 02:56:00,1.72896,1.72928,1.72892,1.72928,13690196.0
2009-12-09 02:57:00,1.72931,1.7295,1.72907,1.72931,8891419.0
2009-12-09 02:58:00,1.72924,1.72924,1.72912,1.72916,3576516.0
2009-12-09 02:59:00,1.7292,1.7293,1.72913,1.7293,7499569.0
2009-12-09 03:00:00,1.72928,1.72928,1.72899,1.72899,10024640.0
2009-12-09 03:01:00,1.72882,1.72894,1.72879,1.72894,6172287.0
2009-12-09 03:02:00,1.72912,1.72912,1.72883,1.72883,9429051.0
2009-12-09 03:03:00,1.72888,1.72892,1.7288,1.72884,5559217.0
2009-12-09 03:04:00,1.72885,1.72905,1.72885,1.72896,10402343.0
2009-12-09 03:05:00,1.72891,1.72896,1.72859,1.72883,6590775.0
2009-12-09 03:06:00,1.72902,1.72926,1.72891,1.72895,13699454.0
2009-12-09 03:07:00,1.72885,1.72885,1.72866,1.72875,9955292.0
2009-12-09 03:08:00,1.72871,1.72871,1.72837,1.72837,15100089.0
2009-12-09 03:09:00,1.7283,1.72841,1.72819,1.72841,8329369.0
2009-12-09 03:10:00,1.72852,1.72885,1.72852,1.72885,7223751.0
2009-12-09 03:11:00,1.72883,1.72883,1.72857,1.72857,8253014.0
2009-12-09 03:12:00,1.72847,1.72847,1.72818,1.72818,8974140.0
2009-12-09 03:13:00,1.72819,1.72828,1.72814,1.72814,5324835.0
2009-12-09 03:14:00,1.72795,1.7283,1.7279,1.72829,6726256.0
2009-12-09 03:15:00,1.72828,1.72828,1.72816,1.72827,7838909.0
2009-12-09 03:16:00,1.72821,1.72821,1.72793,1.72807,4363166.0
2009-12-09 03:17:00,1.72807,1.72807,1.72797,1.72797,10453716.0
2009-12-09 03:18:00,1.72803,1.72818,1.72803,1.7281,9380232.0
2009-12-09 03:19:00,1.72795,1.72795,1.72779,1.72779,10551660.0
2009-12-09 03:20:00,1.7278,1.72793,1.72773,1.72793,9657060.0
2009-12-09 03:21:00,1.72792,1.72806,1.72777,1.72806,9309035.0
2009-12-09 03:22:00,1.7281,1.72825,1.72808,1.72825,6653253.0
2009-12-09 03:23:00,1.72826,1.72826,1.72816,1.72816,5954869.0
2009-12-09 03:24:00,1.72833,1.72836,1.72829,1.72834,10323157.0
2009-12-09 03:25:00,1.72835,1.72847,1.72835,1.72843,6850506.0
2009-12-09 03:26:00,1.72832,1.72835,1.72788,1.72788,7961417.0
2009-12-09 03:27:00,1.72787,1.72787,1.72762,1.7277,5945241.0
2009-12-09 03:28:00,1.72761,1.72771,1.72761,1.72771,7707944.0
2009-12-09 03:29:00,1.72775,1.72809,1.72775,1.72801,10962254.0
2009-12-09 03:30:00,1.72785,1.72785,1.72735,1.72735,4057092.0
2009-12-09 03:31:00,1.72722,1.72722,1.72702,1.72702,8207002.0
2009-12-09 03:32:00,1.72711,1.72747,1.72711,1.72747,5661283.0
2009-12-09 03:33:00,1.72741,1.72752,1.72729,1.72733,14397720.0
2009-12-09 03:34:00,1.72743,1.72746,1.72727,1.72746,6750344.0
2009-12-09 03:35:00,1.72747,1.72747,1.72719,1.72719,8087210.0
2009-12-09 03:36:00,1.72712,1.72719,1.72699,1.72707,11367476.0
2009-12-09 03:37:00,1.72719,1.72756,1.72719,1.72756,9343805.0
2009-12-09 03:38:00,1.72762,1.72771,1.7275,1.7275,11453263.0
2009-12-09 03:39:00,1.72732,1.72732,1.72706,1.72707,7621198.0
2009-12-09 03:40:00,1.72707,1.7274,1.72706,1.7274,11594445.0
2009-12-09 03:41:00,1.72745,1.72754,1.72745,1.72753,8258394.0
2009-12-09 03:42:00,1.72754,1.72772,1.72753,1.72766,10297935.0
2009-12-09 03:43:00,1.72762,1.72762,1.72744,1.72744,4101752.0
2009-12-09 03:44:00,1.72758,1.72779,1.72758,1.72762,10117631.0
2009-12-09 03:45:00,1.72774,1.72774,1.72761,1.72763,6595896.0
2009-12-09 03:46:00,1.72762,1.72762,1.72746,1.72751,8103231.0
2009-12-09 03:47:00,1.72754,1.72754,1.72735,1.72754,15076085.0
2009-12-09 03:48:00,1.72755,1.72755,1.72728,1.72741,6856659.0
2009-12-09 03:49:00,1.72746,1.72756,1.72735,1.72756,11024408.0
2009-12-09 03:50:00,1.72749,1.72755,1.7273,1.7273,4816786.0
2009-12-09 03:51:00,1.72729,1.72732,1.72727,1.72728,4889069.0
2009-12-09 03:52:00,1.72696,1.72734,1.72696,1.72734,4539917.0
2009-12-09 03:53:00,1.72738,1.72738,1.72715,1.72726,8493184.0
2009-12-09 03:54:00,1.72714,1.72714,1.72682,1.72711,8427393.0
2009-12-09 03:55:00,1.72709,1.72713,1.72694,1.72699,8585631.0
2009-12-09 03:56:00,1.72701,1.72714,1.72696,1.72714,13289529.0
2009-12-09 03:57:00,1.72711,1.72728,1.72711,1.72728,10891118.0
2009-12-09 03:58:00,1.72723,1.72733,1.72706,1.72706,8647607.0
2009-12-09 03:59:00,1.72729,1.72763,1.72723,1.72763,7981196.0
2009-12-09 04:00:00,1.72765,1.72765,1.72748,1.72748,8706585.0
2009-12-09 04:01:00,1.7274,1.72746,1.72739,1.72746,11443926.0
2009-12-09 04:02:00,1.72769,1.72787,1.72769,1.72787,11331768.0
2009-12-09 04:03:00,1.72765,1.72778,1.72764,1.72769,13060230.0
2009-12-09 04:04:00,1.72781,1.72786,1.72775,1.72778,10249566.0
2009-12-09 04:05:00,1.72772,1.72784,1.72757,1.72784,29748160.0
2009-12-09 04:06:00,1.72796,1.72809,1.72796,1.72798,8338381.0
2009-12-09 04:07:00,1.72771,1.72792,1.72771,1.72772,4494087.0
2009-12-09 04:08:00,1.72782,1.72783,1.72768,1.72768,8193486.0
2009-12-09 04:09:00,1.72756,1.72785,1.72756,1.72782,5764144.0
2009-12-09 04:10:00,1.72767,1.72776,1.72731,1.72776,4570119.0
2009-12-09 04:11:00,1.72771,1.72789,1.72764,1.72764,10514683.0
2009-12-09 04:12:00,1.72768,1.72769,1.72749,1.72763,7990198.0
2009-12-09 04:13:00,1.72736,1.7279,1.72736,1.72767,8698952.0
2009-12-09 04:14:00,1.72751,1.72751,1.72723,1.72728,7204931.0
2009-12-09 04:15:00,1.72738,1.72774,1.72738,1.72769,19894242.0
2009-12-09 04:16:00,1.72775,1.72791,1.72764,1.72791,10939513.0
2009-12-09 04:17:00,1.7278,1.72787,1.72766,1.72766,13142400.0
2009-12-09 04:18:00,1.72779,1.7278,1.72771,1.72773,6043128.0
2009-12-09 04:19:00,1.72769,1.72793,1.72768,1.72793,3279638.0
2009-12-09 04:20:00,1.72797,1.72806,1.72789,1.72789,7574684.0
2009-12-09 04:21:00,1.72803,1.72803,1.72786,1.72802,7788951.0
2009-12-09 04:22:00,1.72798,1.72798,1.72777,1.72777,9338190.0
2009-12-09 04:23:00,1.72758,1.7277,1.72752,1.72757,5462360.0
2009-12-09 04:24:00,1.72734,1.72738,1.7273,1.72735,5064847.0
2009-12-09 04:25:00,1.72713,1.72713,1.727,1.72707,11052905.0
2009-12-09 04:26:00,1.72711,1.72719,1.72701,1.72701,13898851.0
2009-12-09 04:27:00,1.72711,1.72711,1.72674,1.72674,5914309.0
2009-12-09 04:28:00,1.72669,1.72669,1.72642,1.72642,12055251.0
2009-12-09 04:29:00,1.72648,1.72648,1.72631,1.72642,9241051.0
2009-12-09 04:30:00,1.72634,1.72645,1.72625,1.72645,12030876.0
2009-12-09 04:31:00,1.72641,1.72683,1.72616,1.72683,6433468.0
2009-12-09 04:32:00,1.72688,1.72716,1.72681,1.72716,5831650.0
2009-12-09 04:33:00,1.72707,1.72707,1.7263,1.72661,11137856.0
2009-12-09 04:34:00,1.72644,1.72653,1.72625,1.72653,5708034.0
2009-12-09 04:35:00,1.72655,1.72655,1.72632,1.72643,5072996.0
2009-12-09 04:36:00,1.72655,1.72655,1.72646,1.72646,6833302.0
2009-12-09 04:37:00,1.72645,1.72645,1.72613,1.72613,6350640.0
2009-12-09 04:38:00,1.72613,1.72628,1.72612,1.72624,8752896.0
2009-12-09 04:39:00,1.72607,1.72607,1.72578,1.72578,27560280.0
2009-12-09 04:40:00,1.72582,1.72582,1.72557,1.72557,9664511.0
2009-12-09 04:41:00,1.7254,1.72546,1.72526,1.72529,12010565.0
2009-12-09 04:42:00,1.72538,1.72538,1.72531,1.72534,5167843.0
2009-12-09 04:43:00,1.72523,1.72566,1.72523,1.72566,12862284.0
2009-12-09 04:44:00,1.72578,1.72578,1.72548,1.72548,6611670.0
2009-12-09 04:45:00,1.72542,1.72558,1.72542,1.72558,15481424.0
2009-12-09 04:46:00,1.72575,1.7258,1.72566,1.72577,4333317.0
2009-12-09 04:47:00,1.72555,1.72576,1.72538,1.72576,4963952.0
2009-12-09 04:48:00,1.72589,1.726,1.72581,1.726,7463149.0
2009-12-09 04:49:00,1.72587,1.72594,1.72563,1.7258,14348672.0
2009-12-09 04:50:00,1.72599,1.72615,1.72597,1.72597,9225301.0
2009-12-09 04:51:00,1.72592,1.72592,1.7254,1.72588,7375488.0
2009-12-09 04:52:00,1.72587,1.72589,1.72574,1.72589,10222420.0
2009-12-09 04:53:00,1.72592,1.72625,1.72592,1.72625,5872645.0
2009-12-09 04:54:00,1.72615,1.72632,1.7258,1.72632,12247427.0
2009-12-09 04:55:00,1.72635,1.72636,1.72623,1.72636,6941236.0
2009-12-09 04:56:00,1.72633,1.72654,1.72633,1.72651,11243103.0
2009-12-09 04:57:00,1.72641,1.72651,1.72635,1.72635,6790047.0
2009-12-09 04:58:00,1.72623,1.72625,1.72612,1.72623,9872516.0
2009-12-09 04:59:00,1.72615,1.72621,1.72609,1.72621,6643360.0
2009-12-09 05:00:00,1.72629,1.72629,1.72602,1.72602,8378469.0
2009-12-09 05:01:00,1.72591,1.72591,1.72584,1.72588,9513205.0
2009-12-09 05:02:00,1.7261,1.72646,1.7261,1.72646,11675155.0
2009-12-09 05:03:00,1.72638,1.72643,1.72628,1.72643,14682885.0
2009-12-09 05:04:00,1.7265,1.72655,1.72639,1.72639,5112624.0
2009-12-09 05:05:00,1.7264,1.72649,1.7264,1.72643,6405534.0
2009-12-09 05:06:00,1.72644,1.72644,1.72636,1.72637,13416730.0
2009-12-09 05:07:00,1.72627,1.72633,1.72627,1.72632,9004688.0
2009-12-09 05:08:00,1.72643,1.72643,1.72617,1.72617,6868989.0
2009-12-09 05:09:00,1.72621,1.72621,1.72597,1.72617,8532124.0
2009-12-09 05:10:00,1.72613,1.7263,1.72608,1.72611,12122627.0
2009-12-09 05:11:00,1.72611,1.7264,1.72611,1.72639,12967235.0
2009-12-09 05:12:00,1.72637,1.72637,1.72563,1.72588,7908512.0
2009-12-09 05:13:00,1.72571,1.72593,1.7257,1.72593,8417379.0
2009-12-09 05:14:00,1.72597,1.72597,1.7257,1.7257,7254873.0
2009-12-09 05:15:00,1.72536,1.72536,1.72525,1.7253,16486243.0
2009-12-09 05:16:00,1.72531,1.72552,1.72531,1.72552,5515344.0
2009-12-09 05:17:00,1.72533,1.72533,1.72511,1.72511,20298942.0
2009-12-09 05:18:00,1.72513,1.72513,1.72476,1.72476,7505688.0
2009-12-09 05:19:00,1.72464,1.72475,1.72461,1.72464,10843737.0
2009-12-09 05:20:00,1.72475,1.72501,1.72475,1.72501,8340715.0
2009-12-09 05:21:00,1.725,1.72511,1.72481,1.72511,7963660.0
2009-12-09 05:22:00,1.72517,1.72532,1.72511,1.72532,9498751.0
2009-12-09 05:23:00,1.7254,1.7256,1.7254,1.7256,9462919.0
2009-12-09 05:24:00,1.72556,1.72556,1.72548,1.72554,5150581.0
2009-12-09 05:25:00,1.72562,1.72571,1.7255,1.72555,7030276.0
2009-12-09 05:26:00,1.72568,1.72568,1.72551,1.72554,7542648.0
2009-12-09 05:27:00,1.72548,1.72568,1.72548,1.72563,6891830.0
2009-12-09 05:28:00,1.72555,1.72573,1.72537,1.72573,5725923.0
2009-12-09 05:29:00,1.72577,1.72583,1.72562,1.72583,8591626.0
2009-12-09 05:30:00,1.72579,1.72579,1.72568,1.72574,6200892.0
2009-12-09 05:31:00,1.72575,1.72605,1.72559,1.72605,6247434.0
2009-12-09 05:32:00,1.72597,1.72622,1.72597,1.72622,6169245.0
2009-12-09 05:33:00,1.72615,1.72627,1.72615,1.72627,21584540.0
2009-12-09 05:34:00,1.72634,1.72634,1.72609,1.72609,9348897.0
2009-12-09 05:35:00,1.72611,1.72613,1.72601,1.72601,10731609.0
2009-12-09 05:36:00,1.7261,1.72612,1.72607,1.72612,3611636.0
2009-12-09 05:37:00,1.72595,1.72605,1.72588,1.72599,10326341.0
2009-12-09 05:38:00,1.72598,1.72599,1.72595,1.72597,5213494.0
2009-12-09 05:39:00,1.72597,1.72611,1.72596,1.72603,18110989.0
2009-12-09 05:40:00,1.72613,1.72616,1.72567,1.72567,4186455.0
2009-12-09 05:41:00,1.72597,1.72599,1.72579,1.72579,7106785.0
2009-12-09 05:42:00,1.72586,1.72586,1.72573,1.72579,6132552.0
2009-12-09 05:43:00,1.72577,1.72588,1.72568,1.72588,8271886.0
2009-12-09 05:44:00,1.72599,1.726,1.72552,1.7256,11195639.0
2009-12-09 05:45:00,1.72557,1.72557,1.72514,1.72528,8812232.0
2009-12-09 05:46:00,1.725,1.72587,1.725,1.72572,8318304.0
2009-12-09 05:47:00,1.72578,1.72582,1.72572,1.72572,10597208.0
2009-12-09 05:48:00,1.72555,1.7256,1.7254,1.72554,7900120.0
2009-12-09 05:49:00,1.72544,1.72569,1.72539,1.72569,10346315.0
2009-12-09 05:50:00,1.72575,1.72582,1.72573,1.72574,11983926.0
2009-12-09 05:51:00,1.72577,1.72618,1.72577,1.72598,7766966.0
2009-12-09 05:52:00,1.72632,1.72635,1.72618,1.72622,6119863.0
2009-12-09 05:53:00,1.72613,1.72636,1.72613,1.72635,8033622.0
2009-12-09 05:54:00,1.72646,1.72651,1.72633,1.72637,6166469.0
2009-12-09 05:55:00,1.72626,1.72626,1.72602,1.72602,4747096.0
2009-12-09 05:56:00,1.72612,1.72625,1.7261,1.72625,8403582.0
2009-12-09 05:57:00,1.72612,1.72612,1.7259,1.7259,21675717.0
2009-12-09 05:58:00,1.72587,1.72587,1.72561,1.7258,7723660.0
2009-12-09 05:59:00,1.72588,1.72588,1.72572,1.7258,9310847.0
2009-12-09 06:00:00,1.72581,1.72584,1.7257,1.72584,5358645.0
2009-12-09 06:01:00,1.7258,1.7258,1.72559,1.7256,7418399.0
2009-12-09 06:02:00,1.72547,1.72554,1.72532,1.72554,9405916.0
2009-12-09 06:03:00,1.72551,1.7256,1.72543,1.72549,15159096.0
2009-12-09 06:04:00,1.72533,1.72564,1.72533,1.72564,7422369.0
2009-12-09 06:05:00,1.72569,1.72577,1.72569,1.72569,6834366.0
2009-12-09 06:06:00,1.72569,1.72579,1.72564,1.72579,8983927.0
2009-12-09 06:07:00,1.72578,1.72578,1.72568,1.72572,18690384.0
2009-12-09 06:08:00,1.72571,1.72572,1.72559,1.72562,9412927.0
2009-12-09 06:09:00,1.72546,1.72571,1.72546,1.72571,8022853.0
2009-12-09 06:10:00,1.72564,1.72573,1.7255,1.72573,4861377.0
2009-12-09 06:11:00,1.72581,1.72615,1.72581,1.72584,7975858.0
2009-12-09 06:12:00,1.72582,1.72593,1.72582,1.72586,6402029.0
2009-12-09 06:13:00,1.72602,1.72607,1.72599,1.72599,11914569.0
2009-12-09 06:14:00,1.72595,1.72624,1.72595,1.72624,4476641.0
2009-12-09 06:15:00,1.72624,1.72635,1.72616,1.72635,9214210.0
2009-12-09 06:16:00,1.72629,1.72629,1.72593,1.72593,10540319.0
2009-12-09 06:17:00,1.72573,1.72582,1.72551,1.72551,5576746.0
2009-12-09 06:18:00,1.72547,1.72567,1.72547,1.72567,6429227.0
2009-12-09 06:19:00,1.72568,1.72568,1.72554,1.72554,12757992.0
2009-12-09 06:20:00,1.72554,1.72557,1.72505,1.72557,5581225.0
2009-12-09 06:21:00,1.72557,1.72572,1.72556,1.72572,8489576.0
2009-12-09 06:22:00,1.72572,1.72586,1.72567,1.72586,6315623.0
2009-12-09 06:23:00,1.72594,1.72602,1.72594,1.726,8165895.0
2009-12-09 06:24:00,1.72597,1.72609,1.7258,1.7258,10433978.0
2009-12-09 06:25:00,1.72591,1.72591,1.72579,1.72584,30365424.0
2009-12-09 06:26:00,1.7257,1.7257,1.72545,1.72553,3570076.0
2009-12-09 06:27:00,1.72565,1.7258,1.72565,1.72576,8828451.0
2009-12-09 06:28:00,1.7258,1.72588,1.7258,1.72588,11923341.0
2009-12-09 06:29:00,1.72587,1.7259,1.72585,1.72586,12708226.0
2009-12-09 06:30:00,1.72581,1.72597,1.72579,1.72592,12177703.0
2009-12-09 06:31:00,1.72596,1.72618,1.72596,1.72597,8922507.0
2009-12-09 06:32:00,1.72576,1.72588,1.72567,1.72567,6002296.0
2009-12-09 06:33:00,1.7256,1.7256,1.72552,1.72552,8508040.0
2009-12-09 06:34:00,1.72556,1.7258,1.72528,1.72528,10772523.0
2009-12-09 06:35:00,1.72562,1.72562,1.72553,1.72556,20680830.0
2009-12-09 06:36:00,1.72558,1.72558,1.72526,1.72526,11261325.0
2009-12-09 06:37:00,1.72537,1.72572,1.72537,1.72566,36440425.0
2009-12-09 06:38:00,1.7259,1.72605,1.7259,1.72605,6331325.0
2009-12-09 06:39:00,1.72602,1.72613,1.72596,1.72613,5125235.0
2009-12-09 06:40:00,1.72612,1.72624,1.72612,1.72624,8979853.0
2009-12-09 06:41:00,1.72619,1.72629,1.72606,1.72616,15397802.0
2009-12-09 06:42:00,1.7261,1.72618,1.726,1.72605,6408359.0
2009-12-09 06:43:00,1.72618,1.72626,1.72618,1.72623,10390502.0
2009-12-09 06:44:00,1.72626,1.72637,1.72626,1.72637,5689644.0
2009-12-09 06:45:00,1.72633,1.72633,1.72609,1.72609,11840357.0
2009-12-09 06:46:00,1.72608,1.72609,1.72591,1.72594,8086443.0
2009-12-09 06:47:00,1.72591,1.72606,1.72591,1.726,6438343.0
2009-12-09 06:48:00,1.72605,1.72612,1.72597,1.72612,5821926.0
2009-12-09 06:49:00,1.72613,1.72623,1.72609,1.7261,7919904.0
2009-12-09 06:50:00,1.72605,1.7261,1.72597,1.72603,10763619.0
2009-12-09 06:51:00,1.72603,1.72613,1.72579,1.72613,28207360.0
2009-12-09 06:52:00,1.72607,1.72622,1.72598,1.72622,7930618.0
2009-12-09 06:53:00,1.72624,1.72629,1.72621,1.72621,12086436.0
2009-12-09 06:54:00,1.72618,1.72618,1.72605,1.72618,6486032.0
2009-12-09 06:55:00,1.72616,1.72617,1.7261,1.7261,9962892.0
2009-12-09 06:56:00,1.726,1.72634,1.726,1.72634,6296099.0
2009-12-09 06:57:00,1.72638,1.72639,1.72626,1.72626,21703176.0
2009-12-09 06:58:00,1.72622,1.72643,1.72591,1.72643,6594144.0
2009-12-09 06:59:00,1.72647,1.72666,1.72647,1.72666,13658757.0
2009-12-09 07:00:00,1.72672,1.7268,1.72641,1.7268,7112343.0
2009-12-09 07:01:00,1.72679,1.72679,1.72665,1.72665,22861852.0
2009-12-09 07:02:00,1.72663,1.72665,1.72656,1.72665,6198834.0
2009-12-09 07:03:00,1.72672,1.72683,1.72672,1.72683,4965359.0
2009-12-09 07:04:00,1.72679,1.72679,1.72652,1.72678,9786520.0
2009-12-09 07:05:00,1.72686,1.72687,1.72674,1.72674,33658464.0
2009-12-09 07:06:00,1.7267,1.72681,1.72667,1.72681,5201082.0
2009-12-09 07:07:00,1.72676,1.72694,1.72673,1.72687,5667930.0
2009-12-09 07:08:00,1.72679,1.72689,1.72674,1.72689,5698676.0
2009-12-09 07:09:00,1.72686,1.72686,1.72677,1.72677,9607983.0
2009-12-09 07:10:00,1.72667,1.72672,1.72635,1.72672,9451667.0
2009-12-09 07:11:00,1.72671,1.72672,1.72663,1.72672,11390337.0
2009-12-09 07:12:00,1.72681,1.72681,1.72669,1.72669,5016475.0
2009-12-09 07:13:00,1.72666,1.72666,1.7265,1.72659,6357116.0
2009-12-09 07:14:00,1.72654,1.72661,1.72648,1.72648,5785923.0
2009-12-09 07:15:00,1.72644,1.72658,1.72642,1.72651,5429696.0
2009-12-09 07:16:00,1.72661,1.72661,1.72648,1.72648,5673444.0
2009-12-09 07:17:00,1.72648,1.72656,1.72643,1.72656,16116597.0
2009-12-09 07:18:00,1.72656,1.72656,1.72641,1.7265,7444332.0
2009-12-09 07:19:00,1.72653,1.72656,1.72649,1.72649,12963160.0
2009-12-09 07:20:00,1.72633,1.72647,1.72633,1.72647,7000697.0
2009-12-09 07:21:00,1.72647,1.72658,1.72647,1.72658,19074576.0
2009-12-09 07:22:00,1.72662,1.72666,1.72661,1.72665,5117797.0
2009-12-09 07:23:00,1.72655,1.72664,1.72655,1.72658,10614065.0
2009-12-09 07:24:00,1.72651,1.72696,1.72651,1.72696,13405882.0
2009-12-09 07:25:00,1.72692,1.72707,1.72667,1.72692,11423020.0
2009-12-09 07:26:00,1.72697,1.72697,1.72687,1.72691,5512605.0
2009-12-09 07:27:00,1.72683,1.72688,1.7267,1.72688,4673732.0
2009-12-09 07:28:00,1.72701,1.72706,1.72699,1.72699,7229333.0
2009-12-09 07:29:00,1.72695,1.72695,1.72654,1.72654,35964215.0
2009-12-09 07:30:00,1.72647,1.72654,1.72641,1.72654,12774803.0
2009-12-09 07:31:00,1.72649,1.72657,1.72641,1.72652,5739706.0
2009-12-09 07:32:00,1.7266,1.72665,1.72649,1.72656,12560238.0
2009-12-09 07:33:00,1.72673,1.72682,1.72669,1.72682,6694832.0
2009-12-09 07:34:00,1.7269,1.72697,1.7269,1.72696,2954474.0
2009-12-09 07:35:00,1.72692,1.72704,1.72692,1.727,8065192.0
2009-12-09 07:36:00,1.72692,1.72692,1.72667,1.7268,6487871.0
2009-12-09 07:37:00,1.72686,1.72699,1.72681,1.72699,5876088.0
2009-12-09 07:38:00,1.72699,1.72699,1.72682,1.72691,9174387.0
2009-12-09 07:39:00,1.72694,1.72694,1.72687,1.72687,3371167.0
2009-12-09 07:40:00,1.72689,1.72698,1.72687,1.72687,6463523.0
2009-12-09 07:41:00,1.72692,1.72697,1.72689,1.72691,14180112.0
2009-12-09 07:42:00,1.72684,1.72684,1.72637,1.72652,6935365.0
2009-12-09 07:43:00,1.7266,1.72666,1.72632,1.72632,10863448.0
2009-12-09 07:44:00,1.72619,1.72623,1.72602,1.72602,16097927.0
2009-12-09 07:45:00,1.72613,1.72613,1.72589,1.72589,4333615.0
2009-12-09 07:46:00,1.72591,1.72593,1.72584,1.72587,8070495.0
2009-12-09 07:47:00,1.72584,1.72586,1.72576,1.72576,19621655.0
2009-12-09 07:48:00,1.72583,1.72592,1.72548,1.72548,16843915.0
2009-12-09 07:49:00,1.72572,1.72572,1.72556,1.72568,6890476.0
2009-12-09 07:50:00,1.7257,1.72582,1.7257,1.72582,30501051.0
2009-12-09 07:51:00,1.72587,1.72599,1.72587,1.72599,19495872.0
2009-12-09 07:52:00,1.72588,1.72608,1.72588,1.72608,11670267.0
2009-12-09 07:53:00,1.72622,1.72645,1.72622,1.72645,5954197.0
2009-12-09 07:54:00,1.72642,1.72646,1.72624,1.72646,6976580.0
2009-12-09 07:55:00,1.7266,1.7268,1.7266,1.72675,8999277.0
2009-12-09 07:56:00,1.72685,1.72699,1.72685,1.72689,6986086.0
2009-12-09 07:57:00,1.72674,1.72674,1.72639,1.72639,6054611.0
2009-12-09 07:58:00,1.72643,1.72683,1.72643,1.72683,10833635.0
2009-12-09 07:59:00,1.72697,1.72723,1.72697,1.7272,39585714.0
2009-12-09 08:00:00,1.72711,1.72716,1.72707,1.72709,5465127.0
2009-12-09 08:01:00,1.72704,1.72727,1.72704,1.72727,12231792.0
2009-12-09 08:02:00,1.72721,1.72721,1.72703,1.72703,5947788.0
2009-12-09 08:03:00,1.7269,1.7269,1.72648,1.72648,48536829.0
2009-12-09 08:04:00,1.72651,1.727,1.72648,1.72687,4740401.0
2009-12-09 08:05:00,1.72685,1.72685,1.72664,1.72664,9371620.0
2009-12-09 08:06:00,1.72657,1.72662,1.72641,1.72641,5067555.0
2009-12-09 08:07:00,1.72642,1.72664,1.72642,1.72656,11086108.0
2009-12-09 08:08:00,1.72655,1.72655,1.72639,1.72639,7507709.0
2009-12-09 08:09:00,1.72642,1.72649,1.72637,1.72637,13487562.0
2009-12-09 08:10:00,1.72634,1.72666,1.72631,1.72666,6647046.0
2009-12-09 08:11:00,1.72673,1.72678,1.72658,1.7267,6821735.0
2009-12-09 08:12:00,1.7267,1.72682,1.72664,1.72682,6310620.0
2009-12-09 08:13:00,1.72684,1.72692,1.72682,1.72682,8040540.0
2009-12-09 08:14:00,1.72674,1.72679,1.72668,1.72671,10306742.0
2009-12-09 08:15:00,1.72663,1.72677,1.72661,1.72677,8930179.0
2009-12-09 08:16:00,1.72669,1.72676,1.72658,1.72676,8848240.0
2009-12-09 08:17:00,1.72676,1.72682,1.7267,1.72682,16093982.0
2009-12-09 08:18:00,1.72678,1.72678,1.72658,1.72658,5119027.0
2009-12-09 08:19:00,1.72648,1.72648,1.72609,1.72609,11806509.0
2009-12-09 08:20:00,1.72611,1.72623,1.72606,1.72609,6455962.0
2009-12-09 08:21:00,1.72599,1.72599,1.72576,1.7258,56546035.0
2009-12-09 08:22:00,1.72585,1.72596,1.72569,1.7258,10643371.0
2009-12-09 08:23:00,1.72578,1.72585,1.72578,1.72582,11272324.0
2009-12-09 08:24:00,1.72586,1.72608,1.72586,1.72608,8114609.0
2009-12-09 08:25:00,1.7261,1.72622,1.7261,1.72616,33855058.0
2009-12-09 08:26:00,1.72609,1.72609,1.72565,1.7259,5547880.0
2009-12-09 08:27:00,1.72585,1.726,1.72572,1.72572,58409939.0
2009-12-09 08:28:00,1.72577,1.72589,1.72568,1.72568,9214889.0
2009-12-09 08:29:00,1.72553,1.72553,1.72468,1.72468,45798544.0
2009-12-09 08:30:00,1.72454,1.72454,1.72427,1.72449,11149929.0
2009-12-09 08:31:00,1.72451,1.72479,1.72451,1.72471,7758418.0
2009-12-09 08:32:00,1.72481,1.7252,1.72479,1.72512,5425520.0
2009-12-09 08:33:00,1.72507,1.72507,1.72464,1.72464,33430634.0
2009-12-09 08:34:00,1.72441,1.72441,1.72397,1.72397,8544556.0
2009-12-09 08:35:00,1.72406,1.7245,1.72385,1.7245,47554936.0
2009-12-09 08:36:00,1.72453,1.72461,1.72416,1.72461,14712560.0
2009-12-09 08:37:00,1.72466,1.72469,1.72447,1.72447,11102148.0
2009-12-09 08:38:00,1.72426,1.72426,1.72352,1.72386,7065627.0
2009-12-09 08:39:00,1.7237,1.7237,1.72291,1.72291,15385994.0
2009-12-09 08:40:00,1.72295,1.72334,1.72295,1.72334,6412887.0
2009-12-09 08:41:00,1.72335,1.72347,1.72331,1.72342,3611291.0
2009-12-09 08:42:00,1.72356,1.72376,1.72352,1.72376,8785419.0
2009-12-09 08:43:00,1.72383,1.72481,1.72383,1.72481,15536145.0
2009-12-09 08:44:00,1.72489,1.72489,1.72443,1.72443,8459961.0
2009-12-09 08:45:00,1.72428,1.72428,1.72382,1.72385,29144086.0
2009-12-09 08:46:00,1.72387,1.72424,1.72387,1.72419,3180554.0
2009-12-09 08:47:00,1.72422,1.72464,1.72409,1.72409,9669838.0
2009-12-09 08:48:00,1.72387,1.72388,1.72351,1.72365,6337839.0
2009-12-09 08:49:00,1.72376,1.72396,1.72376,1.72391,34532316.0
2009-12-09 08:50:00,1.7237,1.72381,1.7237,1.72377,9793718.0
2009-12-09 08:51:00,1.72373,1.72381,1.72369,1.72379,28077210.0
2009-12-09 08:52:00,1.72385,1.72395,1.7236,1.7236,9522737.0
2009-12-09 08:53:00,1.72353,1.72353,1.72323,1.72326,58681760.0
2009-12-09 08:54:00,1.72336,1.72366,1.72325,1.72366,13277735.0
2009-12-09 08:55:00,1.72368,1.72375,1.7233,1.72337,11618699.0
2009-12-09 08:56:00,1.72344,1.72364,1.72341,1.72341,5378998.0
2009-12-09 08:57:00,1.72325,1.72329,1.72315,1.72315,5287972.0
2009-12-09 08:58:00,1.72313,1.72327,1.72313,1.72318,5995183.0
2009-12-09 08:59:00,1.723,1.723,1.72278,1.72291,6742640.0
2009-12-09 09:00:00,1.72299,1.72333,1.72299,1.723,7168071.0
2009-12-09 09:01:00,1.72315,1.72351,1.7231,1.72314,28597132.0
2009-12-09 09:02:00,1.72303,1.72303,1.72203,1.72203,9891074.0
2009-12-09 09:03:00,1.722,1.722,1.72177,1.72178,12182838.0
2009-12-09 09:04:00,1.7217,1.7217,1.72146,1.72158,6284916.0
2009-12-09 09:05:00,1.72188,1.72265,1.72188,1.72265,25033078.0
2009-12-09 09:06:00,1.72265,1.72265,1.7223,1.7223,10097928.0
2009-12-09 09:07:00,1.72214,1.72214,1.72157,1.72157,27320568.0
2009-12-09 09:08:00,1.72141,1.72152,1.72134,1.72134,6620130.0
2009-12-09 09:09:00,1.72136,1.72139,1.72127,1.72139,4709489.0
2009-12-09 09:10:00,1.72138,1.72168,1.72136,1.72168,12281232.0
2009-12-09 09:11:00,1.72191,1.72229,1.72191,1.72206,59310744.0
2009-12-09 09:12:00,1.72211,1.72262,1.72211,1.72253,9951845.0
2009-12-09 09:13:00,1.72261,1.72311,1.72258,1.72302,26368056.0
2009-12-09 09:14:00,1.72319,1.72324,1.72307,1.72307,4790354.0
2009-12-09 09:15:00,1.72322,1.72333,1.72319,1.72331,6853933.0
2009-12-09 09:16:00,1.72339,1.72378,1.72339,1.72378,6709789.0
2009-12-09 09:17:00,1.72378,1.72449,1.72378,1.72401,69148355.0
2009-12-09 09:18:00,1.72392,1.72392,1.72363,1.72363,11187338.0
2009-12-09 09:19:00,1.72366,1.72389,1.72366,1.72389,7409663.0
2009-12-09 09:20:00,1.72381,1.72413,1.72371,1.72413,55693820.0
2009-12-09 09:21:00,1.72425,1.72444,1.72425,1.72433,57268640.0
2009-12-09 09:22:00,1.72429,1.72438,1.72422,1.72423,7988657.0
2009-12-09 09:23:00,1.72417,1.72417,1.7236,1.7236,6191491.0
2009-12-09 09:24:00,1.72339,1.72339,1.72315,1.72322,11259533.0
2009-12-09 09:25:00,1.72307,1.72307,1.72232,1.72232,9080471.0
2009-12-09 09:26:00,1.72223,1.72223,1.72206,1.72206,6772092.0
2009-12-09 09:27:00,1.72184,1.72192,1.72174,1.72176,9043837.0
2009-12-09 09:28:00,1.72157,1.72157,1.72105,1.72105,10103950.0
2009-12-09 09:29:00,1.72088,1.72123,1.72088,1.72106,5717188.0
2009-12-09 09:30:00,1.72094,1.72094,1.7204,1.7204,8662586.0
2009-12-09 09:31:00,1.72039,1.72071,1.72039,1.72071,5552337.0
2009-12-09 09:32:00,1.72086,1.72117,1.72086,1.72093,6303587.0
2009-12-09 09:33:00,1.72091,1.72091,1.72055,1.72085,46211760.0
2009-12-09 09:34:00,1.72089,1.7209,1.72083,1.7209,6632085.0
2009-12-09 09:35:00,1.72097,1.72105,1.72094,1.72094,8281173.0
2009-12-09 09:36:00,1.72103,1.72109,1.72091,1.72094,8312769.0
2009-12-09 09:37:00,1.72102,1.72103,1.72091,1.72091,8672965.0
2009-12-09 09:38:00,1.72097,1.72122,1.72097,1.72122,11514088.0
2009-12-09 09:39:00,1.72135,1.72157,1.72128,1.72157,50628380.0
2009-12-09 09:40:00,1.72167,1.72167,1.72131,1.72131,8973035.0
2009-12-09 09:41:00,1.72131,1.72131,1.7207,1.72096,43694508.0
2009-12-09 09:42:00,1.72098,1.72098,1.72081,1.72081,6631450.0
2009-12-09 09:43:00,1.72084,1.72099,1.72083,1.72089,55934352.0
2009-12-09 09:44:00,1.72081,1.72142,1.72081,1.72142,8577373.0
2009-12-09 09:45:00,1.72135,1.72135,1.721,1.721,12038160.0
2009-12-09 09:46:00,1.72088,1.72094,1.72076,1.72076,8649716.0
2009-12-09 09:47:00,1.72086,1.72095,1.72086,1.72094,63376875.0
2009-12-09 09:48:00,1.72081,1.72081,1.72051,1.72068,13417660.0
2009-12-09 09:49:00,1.72083,1.72105,1.72083,1.72102,64160941.0
2009-12-09 09:50:00,1.72112,1.7215,1.72112,1.7215,7434630.0
2009-12-09 09:51:00,1.72162,1.72205,1.72162,1.72205,48021350.0
2009-12-09 09:52:00,1.72218,1.7223,1.722,1.722,12448949.0
2009-12-09 09:53:00,1.722,1.72206,1.72194,1.72206,27827243.0
2009-12-09 09:54:00,1.72208,1.72208,1.7216,1.7216,12401542.0
2009-12-09 09:55:00,1.72152,1.72163,1.72144,1.72163,11076452.0
2009-12-09 09:56:00,1.72171,1.72186,1.72171,1.72175,8384735.0
2009-12-09 09:57:00,1.72189,1.72197,1.72183,1.7219,7982574.0
2009-12-09 09:58:00,1.72186,1.72216,1.72159,1.72216,9644257.0
2009-12-09 09:59:00,1.72224,1.72243,1.72224,1.72242,42820875.0
2009-12-09 10:00:00,1.72233,1.72233,1.72206,1.72222,5665912.0
2009-12-09 10:01:00,1.72212,1.72212,1.72158,1.72177,52188100.0
2009-12-09 10:02:00,1.72169,1.72169,1.72139,1.72151,13002082.0
2009-12-09 10:03:00,1.72156,1.72173,1.72156,1.7217,80939080.0
2009-12-09 10:04:00,1.72161,1.72161,1.72133,1.7215,10573218.0
2009-12-09 10:05:00,1.72159,1.72169,1.72132,1.72132,67135928.0
2009-12-09 10:06:00,1.72111,1.72151,1.7209,1.7215,9768728.0
2009-12-09 10:07:00,1.72158,1.72185,1.72157,1.72185,8162414.0
2009-12-09 10:08:00,1.72183,1.72204,1.72183,1.72204,11010774.0
2009-12-09 10:09:00,1.72211,1.72211,1.72142,1.72142,5087334.0
2009-12-09 10:10:00,1.72152,1.72194,1.72152,1.72194,152206488.0
2009-12-09 10:11:00,1.72187,1.72195,1.7218,1.72195,4920730.0
2009-12-09 10:12:00,1.72197,1.72213,1.72192,1.72213,7897962.0
2009-12-09 10:13:00,1.72221,1.7229,1.72221,1.72267,33540920.0
2009-12-09 10:14:00,1.72248,1.72248,1.72175,1.72175,7716774.0
2009-12-09 10:15:00,1.72161,1.72161,1.72104,1.72128,30979936.0
2009-12-09 10:16:00,1.72131,1.72131,1.72112,1.72113,6900142.0
2009-12-09 10:17:00,1.72114,1.7214,1.72114,1.72134,6231745.0
2009-12-09 10:18:00,1.72144,1.72181,1.72144,1.72169,47141593.0
2009-12-09 10:19:00,1.72175,1.72184,1.7217,1.72175,64715648.0
2009-12-09 10:20:00,1.72166,1.72189,1.72166,1.72189,12105793.0
2009-12-09 10:21:00,1.72184,1.72196,1.72179,1.7219,14591590.0
2009-12-09 10:22:00,1.72204,1.7223,1.72204,1.72229,11401636.0
2009-12-09 10:23:00,1.72236,1.72258,1.72236,1.72258,117428415.0
2009-12-09 10:24:00,1.72268,1.72283,1.72268,1.72283,6532290.0
2009-12-09 10:25:00,1.72297,1.72317,1.7229,1.7229,10132164.0
2009-12-09 10:26:00,1.72289,1.723,1.72273,1.72273,6096233.0
2009-12-09 10:27:00,1.72265,1.72265,1.72238,1.72264,96042960.0
2009-12-09 10:28:00,1.72268,1.72301,1.72267,1.72301,7306078.0
2009-12-09 10:29:00,1.723,1.723,1.72286,1.72286,9976662.0
2009-12-09 10:30:00,1.72304,1.72335,1.72294,1.72335,11630134.0
2009-12-09 10:31:00,1.72348,1.7237,1.72348,1.7237,31873932.0
2009-12-09 10:32:00,1.72364,1.72364,1.72317,1.72317,5315863.0
2009-12-09 10:33:00,1.72305,1.72336,1.72303,1.72336,6812365.0
2009-12-09 10:34:00,1.72333,1.72333,1.72297,1.72316,11956338.0
2009-12-09 10:35:00,1.72323,1.72357,1.72323,1.72357,16538109.0
2009-12-09 10:36:00,1.72359,1.72411,1.72359,1.72411,8223151.0
2009-12-09 10:37:00,1.7241,1.7241,1.72378,1.72378,17275016.0
2009-12-09 10:38:00,1.72387,1.72397,1.72369,1.72369,7325504.0
2009-12-09 10:39:00,1.72376,1.72391,1.72364,1.72387,10976393.0
2009-12-09 10:40:00,1.7239,1.72402,1.7239,1.72393,6850725.0
2009-12-09 10:41:00,1.72392,1.72402,1.72378,1.72402,7391588.0
2009-12-09 10:42:00,1.7239,1.72424,1.72371,1.72371,10332682.0
2009-12-09 10:43:00,1.72365,1.72365,1.7233,1.7233,7860738.0
2009-12-09 10:44:00,1.72323,1.72323,1.7229,1.72291,7613440.0
2009-12-09 10:45:00,1.72309,1.72324,1.72307,1.72324,7315444.0
2009-12-09 10:46:00,1.72327,1.72353,1.72327,1.72353,9005665.0
2009-12-09 10:47:00,1.72354,1.72403,1.72354,1.72403,28233888.0
2009-12-09 10:48:00,1.72406,1.72434,1.72406,1.72434,5398890.0
2009-12-09 10:49:00,1.72427,1.72436,1.72427,1.72428,9945076.0
2009-12-09 10:50:00,1.72438,1.72465,1.72438,1.72438,8750035.0
2009-12-09 10:51:00,1.72465,1.72551,1.72465,1.72551,10748465.0
2009-12-09 10:52:00,1.72549,1.72626,1.72549,1.72626,15044238.0
2009-12-09 10:53:00,1.72636,1.72701,1.72636,1.727,9191815.0
2009-12-09 10:54:00,1.72688,1.72688,1.72652,1.72652,8159345.0
2009-12-09 10:55:00,1.7265,1.72673,1.72642,1.72673,8690153.0
2009-12-09 10:56:00,1.72688,1.72731,1.72688,1.72724,16510038.0
2009-12-09 10:57:00,1.7273,1.72751,1.72719,1.72749,54957882.0
2009-12-09 10:58:00,1.72768,1.72786,1.72763,1.72786,6559417.0
2009-12-09 10:59:00,1.72792,1.72804,1.7279,1.72804,6551637.0
2009-12-09 11:00:00,1.72807,1.72825,1.72805,1.72825,7883150.0
2009-12-09 11:01:00,1.72823,1.72949,1.72823,1.72933,62865480.0
2009-12-09 11:02:00,1.72917,1.72953,1.72912,1.72953,7906595.0
2009-12-09 11:03:00,1.72956,1.73007,1.72956,1.72995,40828629.0
2009-12-09 11:04:00,1.72986,1.7299,1.72964,1.72964,9086328.0
2009-12-09 11:05:00,1.72974,1.72999,1.72974,1.72999,6781375.0
2009-12-09 11:06:00,1.73008,1.73043,1.73005,1.73043,11357299.0
2009-12-09 11:07:00,1.73014,1.73068,1.73014,1.73068,14747573.0
2009-12-09 11:08:00,1.73065,1.73069,1.73063,1.73063,5462301.0
2009-12-09 11:09:00,1.73045,1.73049,1.72975,1.72975,6464526.0
2009-12-09 11:10:00,1.72957,1.72957,1.72935,1.72935,6151770.0
2009-12-09 11:11:00,1.72948,1.72997,1.72948,1.72997,4799133.0
2009-12-09 11:12:00,1.73008,1.73041,1.73008,1.73039,9063233.0
2009-12-09 11:13:00,1.73049,1.73051,1.73043,1.73051,62921264.0
2009-12-09 11:14:00,1.73059,1.73059,1.72999,1.73058,9993636.0
2009-12-09 11:15:00,1.73063,1.73063,1.73029,1.73036,72041463.0
2009-12-09 11:16:00,1.73025,1.73033,1.72978,1.72978,12774486.0
2009-12-09 11:17:00,1.72968,1.72982,1.72943,1.72974,8955089.0
2009-12-09 11:18:00,1.72963,1.72963,1.72938,1.72963,5967978.0
2009-12-09 11:19:00,1.72973,1.73009,1.72973,1.73009,6207619.0
2009-12-09 11:20:00,1.73012,1.73033,1.72997,1.73033,5399002.0
2009-12-09 11:21:00,1.73038,1.73062,1.73031,1.73062,10628135.0
2009-12-09 11:22:00,1.73057,1.73079,1.73057,1.7306,14980540.0
2009-12-09 11:23:00,1.73048,1.73054,1.73027,1.7304,6468636.0
2009-12-09 11:24:00,1.73038,1.73052,1.73016,1.73021,11389714.0
2009-12-09 11:25:00,1.73015,1.73015,1.72975,1.72975,5828750.0
2009-12-09 11:26:00,1.72968,1.72968,1.72918,1.72918,6607235.0
2009-12-09 11:27:00,1.72917,1.72927,1.72914,1.72919,50698480.0
2009-12-09 11:28:00,1.72907,1.72938,1.72907,1.72938,7243375.0
2009-12-09 11:29:00,1.72948,1.72994,1.72948,1.72994,66281424.0
2009-12-09 11:30:00,1.72985,1.73013,1.72985,1.73013,8683051.0
2009-12-09 11:31:00,1.73001,1.73001,1.72978,1.72978,3307486.0
2009-12-09 11:32:00,1.72971,1.72971,1.72903,1.72903,4872858.0
2009-12-09 11:33:00,1.729,1.72916,1.72898,1.72906,17522142.0
2009-12-09 11:34:00,1.72899,1.72952,1.72899,1.72952,4528047.0
2009-12-09 11:35:00,1.72943,1.72979,1.72943,1.72979,8672551.0
2009-12-09 11:36:00,1.7298,1.73014,1.7298,1.73014,8769489.0
2009-12-09 11:37:00,1.73008,1.73008,1.72984,1.72984,6358293.0
2009-12-09 11:38:00,1.73008,1.73038,1.73008,1.7303,10584297.0
2009-12-09 11:39:00,1.73035,1.73049,1.73029,1.73036,9670620.0
2009-12-09 11:40:00,1.7303,1.7304,1.73025,1.73025,8047005.0
2009-12-09 11:41:00,1.73023,1.73044,1.7302,1.73044,10887203.0
2009-12-09 11:42:00,1.73033,1.73047,1.73033,1.73047,5956746.0
2009-12-09 11:43:00,1.73061,1.73078,1.73061,1.73065,11449106.0
2009-12-09 11:44:00,1.73052,1.73052,1.73016,1.73016,7934650.0
2009-12-09 11:45:00,1.73016,1.73038,1.73016,1.73023,72006536.0
2009-12-09 11:46:00,1.73015,1.73026,1.72997,1.73004,6465824.0
2009-12-09 11:47:00,1.73,1.73,1.72958,1.72958,8276250.0
2009-12-09 11:48:00,1.72971,1.72987,1.7297,1.7298,10277129.0
2009-12-09 11:49:00,1.72978,1.72981,1.72955,1.72966,8078546.0
2009-12-09 11:50:00,1.72974,1.72974,1.72944,1.72944,9265930.0
2009-12-09 11:51:00,1.72944,1.72957,1.72934,1.72957,11841271.0
2009-12-09 11:52:00,1.72948,1.72948,1.72929,1.72938,9644369.0
2009-12-09 11:53:00,1.72935,1.72938,1.72925,1.72929,77301150.0
2009-12-09 11:54:00,1.72936,1.72943,1.72933,1.7294,7546970.0
2009-12-09 11:55:00,1.72939,1.72947,1.72924,1.72924,48237882.0
2009-12-09 11:56:00,1.7291,1.7291,1.72892,1.72892,7786635.0
2009-12-09 11:57:00,1.72898,1.72908,1.72896,1.72903,8694238.0
2009-12-09 11:58:00,1.72922,1.7293,1.72907,1.72907,4892339.0
2009-12-09 11:59:00,1.72902,1.72925,1.72887,1.72925,5853839.0
2009-12-09 12:00:00,1.7294,1.7295,1.72919,1.7294,6897377.0
2009-12-09 12:01:00,1.72959,1.72991,1.72959,1.72991,41713152.0
2009-12-09 12:02:00,1.72987,1.72991,1.72978,1.72984,14447951.0
2009-12-09 12:03:00,1.72966,1.72966,1.72947,1.72948,9528128.0
2009-12-09 12:04:00,1.72951,1.72975,1.72951,1.72973,8696556.0
2009-12-09 12:05:00,1.72978,1.72999,1.72974,1.72987,5837494.0
2009-12-09 12:06:00,1.72979,1.7299,1.72979,1.7298,11804800.0
2009-12-09 12:07:00,1.72984,1.73015,1.72971,1.73015,8052545.0
2009-12-09 12:08:00,1.73026,1.73086,1.73026,1.73086,9460500.0
2009-12-09 12:09:00,1.73092,1.73093,1.73086,1.73086,5835994.0
2009-12-09 12:10:00,1.73085,1.73085,1.73055,1.73056,6047530.0
2009-12-09 12:11:00,1.73043,1.73043,1.72999,1.73011,42196880.0
2009-12-09 12:12:00,1.73002,1.73028,1.72993,1.73028,11352667.0
2009-12-09 12:13:00,1.73038,1.73054,1.73038,1.73044,11449264.0
2009-12-09 12:14:00,1.73034,1.73053,1.73016,1.73053,14136987.0
2009-12-09 12:15:00,1.7306,1.73067,1.73056,1.73067,7803273.0
2009-12-09 12:16:00,1.73063,1.73085,1.73061,1.73085,10587655.0
2009-12-09 12:17:00,1.73078,1.7309,1.73078,1.7309,57244644.0
2009-12-09 12:18:00,1.7309,1.73107,1.7309,1.73095,6100346.0
2009-12-09 12:19:00,1.73093,1.73093,1.73067,1.73067,6413839.0
2009-12-09 12:20:00,1.73057,1.73057,1.73019,1.73019,33900880.0
2009-12-09 12:21:00,1.73002,1.73009,1.72962,1.72962,5550277.0
2009-12-09 12:22:00,1.72954,1.72954,1.72924,1.72931,10220151.0
2009-12-09 12:23:00,1.72938,1.72938,1.72912,1.72914,5586907.0
2009-12-09 12:24:00,1.72907,1.72916,1.72888,1.72916,6500768.0
2009-12-09 12:25:00,1.72926,1.7296,1.72926,1.7296,3843170.0
2009-12-09 12:26:00,1.72964,1.72969,1.72934,1.72934,7674882.0
2009-12-09 12:27:00,1.72926,1.72926,1.72907,1.7291,12095070.0
2009-12-09 12:28:00,1.72916,1.72997,1.72916,1.72939,109854900.0
2009-12-09 12:29:00,1.72939,1.72973,1.72937,1.72973,7238818.0
2009-12-09 12:30:00,1.72977,1.73012,1.72959,1.73012,7172040.0
2009-12-09 12:31:00,1.73025,1.7309,1.73025,1.73068,118771200.0
2009-12-09 12:32:00,1.73069,1.73069,1.73028,1.73056,7170147.0
2009-12-09 12:33:00,1.73059,1.73077,1.73059,1.73077,6593557.0
2009-12-09 12:34:00,1.73081,1.73095,1.73081,1.73095,8872255.0
2009-12-09 12:35:00,1.73098,1.73131,1.73095,1.73105,7883245.0
2009-12-09 12:36:00,1.73109,1.73144,1.73109,1.73142,8616346.0
2009-12-09 12:37:00,1.7315,1.73168,1.73096,1.73168,5596405.0
2009-12-09 12:38:00,1.73176,1.73197,1.7317,1.73195,7530430.0
2009-12-09 12:39:00,1.73201,1.73224,1.73184,1.73184,7722743.0
2009-12-09 12:40:00,1.73162,1.73203,1.73162,1.732,6043341.0
2009-12-09 12:41:00,1.7318,1.7318,1.73161,1.73165,10454260.0
2009-12-09 12:42:00,1.7316,1.7318,1.73148,1.7318,4993451.0
2009-12-09 12:43:00,1.73178,1.73178,1.73141,1.73141,70486922.0
2009-12-09 12:44:00,1.73119,1.73128,1.73118,1.73119,5887630.0
2009-12-09 12:45:00,1.73108,1.73108,1.7308,1.73101,4754225.0
2009-12-09 12:46:00,1.73116,1.73132,1.73116,1.73121,10317423.0
2009-12-09 12:47:00,1.73113,1.73113,1.73084,1.73084,11355341.0
2009-12-09 12:48:00,1.7309,1.73127,1.7309,1.73127,6983578.0
2009-12-09 12:49:00,1.73114,1.73125,1.73109,1.73121,6370753.0
2009-12-09 12:50:00,1.7312,1.73124,1.73114,1.73115,11231743.0
2009-12-09 12:51:00,1.73112,1.73112,1.73096,1.731,6514071.0
2009-12-09 12:52:00,1.73108,1.73117,1.73085,1.73085,10793897.0
2009-12-09 12:53:00,1.73076,1.73076,1.7305,1.73068,26015936.0
2009-12-09 12:54:00,1.73077,1.73096,1.73075,1.73096,9461730.0
2009-12-09 12:55:00,1.73107,1.73119,1.73107,1.73111,8392446.0
2009-12-09 12:56:00,1.73099,1.73099,1.73072,1.73072,6892421.0
2009-12-09 12:57:00,1.73039,1.73062,1.73038,1.73056,5986259.0
2009-12-09 12:58:00,1.73054,1.73062,1.73048,1.73048,5879319.0
2009-12-09 12:59:00,1.73056,1.73067,1.73046,1.73067,5500118.0
2009-12-09 13:00:00,1.73064,1.73064,1.73032,1.73032,8742480.0
2009-12-09 13:01:00,1.73022,1.73037,1.73009,1.73037,7238031.0
2009-12-09 13:02:00,1.73056,1.73068,1.73046,1.73046,12822557.0
2009-12-09 13:03:00,1.73028,1.73028,1.72998,1.73015,22724310.0
2009-12-09 13:04:00,1.73014,1.73027,1.73006,1.73006,9519495.0
2009-12-09 13:05:00,1.73012,1.73019,1.73009,1.7301,6933592.0
2009-12-09 13:06:00,1.73013,1.73026,1.73006,1.73026,7109750.0
2009-12-09 13:07:00,1.73033,1.73056,1.73033,1.73056,10319720.0
2009-12-09 13:08:00,1.73052,1.73075,1.73052,1.73075,5449299.0
2009-12-09 13:09:00,1.73075,1.73096,1.73067,1.73096,6099135.0
2009-12-09 13:10:00,1.731,1.73123,1.73098,1.73123,59610228.0
2009-12-09 13:11:00,1.73121,1.73126,1.73119,1.73125,7847223.0
2009-12-09 13:12:00,1.73127,1.73155,1.73125,1.73155,19963764.0
2009-12-09 13:13:00,1.73168,1.73179,1.73166,1.73179,9104001.0
2009-12-09 13:14:00,1.73184,1.73191,1.73184,1.73185,10132256.0
2009-12-09 13:15:00,1.7319,1.7319,1.7318,1.7319,27190782.0
2009-12-09 13:16:00,1.73201,1.73234,1.73201,1.73234,8616815.0
2009-12-09 13:17:00,1.73206,1.73259,1.73206,1.73232,10787431.0
2009-12-09 13:18:00,1.7323,1.7323,1.73135,1.73135,9500858.0
2009-12-09 13:19:00,1.73165,1.7318,1.73159,1.7318,8627286.0
2009-12-09 13:20:00,1.73188,1.73219,1.73188,1.73219,36575528.0
2009-12-09 13:21:00,1.73212,1.73212,1.73187,1.73187,7376576.0
2009-12-09 13:22:00,1.73178,1.73197,1.73178,1.73187,7052177.0
2009-12-09 13:23:00,1.73185,1.73185,1.7316,1.73165,7225181.0
2009-12-09 13:24:00,1.7316,1.73162,1.73139,1.73139,7619562.0
2009-12-09 13:25:00,1.73128,1.73128,1.73064,1.73064,39572800.0
2009-12-09 13:26:00,1.73056,1.73066,1.73051,1.73066,5847157.0
2009-12-09 13:27:00,1.73073,1.73081,1.73068,1.73076,80923544.0
2009-12-09 13:28:00,1.73085,1.7311,1.73083,1.7311,6546036.0
2009-12-09 13:29:00,1.73131,1.73162,1.73131,1.73162,7373336.0
2009-12-09 13:30:00,1.73159,1.73164,1.73156,1.73156,6642687.0
2009-12-09 13:31:00,1.73151,1.73156,1.73124,1.73124,28313860.0
2009-12-09 13:32:00,1.73127,1.73137,1.73118,1.73118,5932594.0
2009-12-09 13:33:00,1.7312,1.7312,1.73087,1.73087,13516130.0
2009-12-09 13:34:00,1.73086,1.73086,1.73069,1.73069,5578704.0
2009-12-09 13:35:00,1.73063,1.73068,1.73019,1.73048,9152936.0
2009-12-09 13:36:00,1.73022,1.73028,1.73003,1.73003,7407279.0
2009-12-09 13:37:00,1.73007,1.73015,1.72967,1.72985,9038838.0
2009-12-09 13:38:00,1.72958,1.73046,1.72958,1.73014,13006279.0
2009-12-09 13:39:00,1.73015,1.73015,1.73003,1.73003,37256036.0
2009-12-09 13:40:00,1.73006,1.73033,1.73006,1.73033,6232520.0
2009-12-09 13:41:00,1.73036,1.73081,1.73036,1.73071,70804032.0
2009-12-09 13:42:00,1.73066,1.73066,1.73045,1.7305,11651064.0
2009-12-09 13:43:00,1.73042,1.73043,1.73028,1.73028,6687239.0
2009-12-09 13:44:00,1.73015,1.7302,1.73004,1.73004,9794534.0
2009-12-09 13:45:00,1.72995,1.73018,1.72995,1.73001,10296177.0
2009-12-09 13:46:00,1.73012,1.73061,1.73012,1.73061,12170910.0
2009-12-09 13:47:00,1.7307,1.73093,1.7307,1.73092,9142353.0
2009-12-09 13:48:00,1.73078,1.73079,1.7306,1.7306,10747670.0
2009-12-09 13:49:00,1.73056,1.73056,1.73037,1.73037,12068790.0
2009-12-09 13:50:00,1.73021,1.73034,1.73021,1.73022,8246675.0
2009-12-09 13:51:00,1.73008,1.7301,1.72985,1.72985,38113487.0
2009-12-09 13:52:00,1.72975,1.72975,1.72955,1.72957,7340367.0
2009-12-09 13:53:00,1.72972,1.72991,1.72972,1.72985,7577557.0
2009-12-09 13:54:00,1.72979,1.72979,1.72955,1.72955,6437669.0
2009-12-09 13:55:00,1.72949,1.72961,1.72945,1.72961,6498902.0
2009-12-09 13:56:00,1.72959,1.72959,1.72931,1.72931,6889766.0
2009-12-09 13:57:00,1.72936,1.72936,1.72928,1.72928,34529647.0
2009-12-09 13:58:00,1.72913,1.72913,1.72881,1.72881,4489616.0
2009-12-09 13:59:00,1.72876,1.7288,1.72863,1.72863,10331126.0
2009-12-09 14:00:00,1.72872,1.72903,1.72872,1.72903,27873190.0
2009-12-09 14:01:00,1.72911,1.72934,1.72911,1.72934,7545974.0
2009-12-09 14:02:00,1.72945,1.7302,1.72945,1.7302,30248478.0
2009-12-09 14:03:00,1.73031,1.73031,1.7299,1.72994,9625245.0
2009-12-09 14:04:00,1.73002,1.73027,1.73002,1.73017,29952925.0
2009-12-09 14:05:00,1.73017,1.73053,1.73017,1.73053,11601594.0
2009-12-09 14:06:00,1.73065,1.73086,1.72933,1.73086,6289702.0
2009-12-09 14:07:00,1.73092,1.73096,1.73081,1.73085,8743228.0
2009-12-09 14:08:00,1.73077,1.73077,1.73047,1.73047,9694080.0
2009-12-09 14:09:00,1.73046,1.73076,1.73039,1.73076,8019696.0
2009-12-09 14:10:00,1.73081,1.73086,1.73037,1.73037,6658638.0
2009-12-09 14:11:00,1.73093,1.73093,1.73077,1.73077,5223097.0
2009-12-09 14:12:00,1.7308,1.73082,1.73075,1.73075,6156460.0
2009-12-09 14:13:00,1.73071,1.73075,1.73027,1.73027,29654576.0
2009-12-09 14:14:00,1.73016,1.73018,1.73001,1.73001,4631847.0
2009-12-09 14:15:00,1.73,1.73009,1.72995,1.73008,9477929.0
2009-12-09 14:16:00,1.73012,1.73025,1.73012,1.73021,7496245.0
2009-12-09 14:17:00,1.73034,1.73056,1.73034,1.73048,7722763.0
2009-12-09 14:18:00,1.73035,1.73078,1.73035,1.73078,8696417.0
2009-12-09 14:19:00,1.73084,1.73105,1.73082,1.73105,8106735.0
2009-12-09 14:20:00,1.7311,1.73126,1.73093,1.73093,16417875.0
2009-12-09 14:21:00,1.73089,1.73089,1.73046,1.73049,8370987.0
2009-12-09 14:22:00,1.73036,1.73036,1.73005,1.73005,7487705.0
2009-12-09 14:23:00,1.72999,1.73,1.72981,1.73,48534278.0
2009-12-09 14:24:00,1.7301,1.73019,1.73,1.73,8236086.0
2009-12-09 14:25:00,1.72995,1.72995,1.72962,1.72983,4859975.0
2009-12-09 14:26:00,1.72974,1.72974,1.72938,1.72938,9373223.0
2009-12-09 14:27:00,1.72929,1.72952,1.72929,1.72952,8272718.0
2009-12-09 14:28:00,1.72952,1.72987,1.7295,1.72987,7268764.0
2009-12-09 14:29:00,1.72986,1.7299,1.72968,1.72971,6535252.0
2009-12-09 14:30:00,1.72971,1.7302,1.72971,1.73017,7159624.0
2009-12-09 14:31:00,1.73022,1.73022,1.72996,1.72996,7830350.0
2009-12-09 14:32:00,1.73009,1.7302,1.73005,1.73018,7182423.0
2009-12-09 14:33:00,1.73002,1.73002,1.72972,1.72972,11098822.0
2009-12-09 14:34:00,1.72961,1.72961,1.72945,1.72946,8015264.0
2009-12-09 14:35:00,1.72923,1.72923,1.72889,1.72889,3309496.0
2009-12-09 14:36:00,1.72891,1.72891,1.72833,1.72833,6506496.0
2009-12-09 14:37:00,1.72835,1.72876,1.72817,1.72876,20931720.0
2009-12-09 14:38:00,1.72879,1.72901,1.72879,1.72895,5331052.0
2009-12-09 14:39:00,1.72894,1.72967,1.72894,1.72967,25438650.0
2009-12-09 14:40:00,1.72965,1.72995,1.72963,1.72995,10861963.0
2009-12-09 14:41:00,1.73,1.73011,1.72953,1.72953,15406820.0
2009-12-09 14:42:00,1.72927,1.72963,1.72919,1.72963,8904274.0
2009-12-09 14:43:00,1.72968,1.72993,1.72966,1.72993,6951253.0
2009-12-09 14:44:00,1.72991,1.73002,1.72936,1.73002,5049725.0
2009-12-09 14:45:00,1.73021,1.73059,1.73021,1.73059,6448102.0
2009-12-09 14:46:00,1.7308,1.73112,1.7308,1.73097,7897298.0
2009-12-09 14:47:00,1.7309,1.7309,1.73045,1.73045,11280341.0
2009-12-09 14:48:00,1.73051,1.73084,1.73049,1.73084,13274195.0
2009-12-09 14:49:00,1.73098,1.73118,1.73098,1.73116,25643790.0
2009-12-09 14:50:00,1.73113,1.73113,1.73103,1.73105,6383788.0
2009-12-09 14:51:00,1.73109,1.73135,1.73109,1.73135,9084535.0
2009-12-09 14:52:00,1.73145,1.73152,1.73125,1.73125,5908159.0
2009-12-09 14:53:00,1.73108,1.73129,1.73108,1.73118,10496784.0
2009-12-09 14:54:00,1.73112,1.73112,1.73086,1.73087,4459031.0
2009-12-09 14:55:00,1.73077,1.73125,1.73077,1.7312,10204120.0
2009-12-09 14:56:00,1.73131,1.73144,1.73131,1.73135,32445592.0
2009-12-09 14:57:00,1.7313,1.73139,1.73122,1.73136,10615626.0
2009-12-09 14:58:00,1.73158,1.73162,1.73148,1.73148,5800716.0
2009-12-09 14:59:00,1.73125,1.73125,1.7309,1.7309,7867794.0
2009-12-09 15:00:00,1.731,1.7316,1.731,1.7316,7611612.0
2009-12-09 15:01:00,1.7317,1.73176,1.7316,1.73174,35568904.0
2009-12-09 15:02:00,1.73165,1.73215,1.73165,1.73215,7749187.0
2009-12-09 15:03:00,1.73218,1.7329,1.73218,1.7329,14851392.0
2009-12-09 15:04:00,1.73293,1.73299,1.73293,1.73295,6597840.0
2009-12-09 15:05:00,1.73309,1.73324,1.7319,1.73213,29137204.0
2009-12-09 15:06:00,1.73221,1.73222,1.73151,1.73151,11998196.0
2009-12-09 15:07:00,1.73146,1.73146,1.73128,1.73128,8849848.0
2009-12-09 15:08:00,1.7312,1.73125,1.73104,1.73104,7581665.0
2009-12-09 15:09:00,1.73106,1.73106,1.72982,1.72982,30558440.0
2009-12-09 15:10:00,1.72979,1.72979,1.72957,1.72957,8818902.0
2009-12-09 15:11:00,1.72955,1.72955,1.72924,1.72924,18329212.0
2009-12-09 15:12:00,1.72919,1.72919,1.72886,1.72896,11424650.0
2009-12-09 15:13:00,1.7292,1.72951,1.7292,1.72951,6912518.0
2009-12-09 15:14:00,1.72961,1.72969,1.72943,1.72943,6220409.0
2009-12-09 15:15:00,1.72928,1.72931,1.72891,1.72891,8809864.0
2009-12-09 15:16:00,1.72887,1.72887,1.72841,1.72841,8525798.0
2009-12-09 15:17:00,1.72831,1.72848,1.72807,1.72807,8148579.0
2009-12-09 15:18:00,1.72806,1.72806,1.72776,1.72795,8638476.0
2009-12-09 15:19:00,1.72801,1.72806,1.72775,1.72775,8091051.0
2009-12-09 15:20:00,1.72772,1.72772,1.72745,1.72745,9152276.0
2009-12-09 15:21:00,1.72745,1.72745,1.72714,1.72731,9747032.0
2009-12-09 15:22:00,1.72739,1.7283,1.72739,1.7283,43065044.0
2009-12-09 15:23:00,1.72836,1.7284,1.72825,1.72827,13421345.0
2009-12-09 15:24:00,1.72811,1.72854,1.72763,1.72854,7861113.0
2009-12-09 15:25:00,1.72862,1.72862,1.72838,1.72838,8632652.0
2009-12-09 15:26:00,1.72857,1.72887,1.7285,1.72874,6472016.0
2009-12-09 15:27:00,1.72869,1.72869,1.72863,1.72869,31438946.0
2009-12-09 15:28:00,1.72865,1.72865,1.72843,1.7285,10765890.0
2009-12-09 15:29:00,1.7284,1.72868,1.7284,1.72861,10016952.0
2009-12-09 15:30:00,1.72855,1.72855,1.7284,1.72843,11750802.0
2009-12-09 15:31:00,1.72821,1.72821,1.72616,1.72616,8823076.0
2009-12-09 15:32:00,1.72742,1.72742,1.72708,1.72716,7008391.0
2009-12-09 15:33:00,1.72713,1.72755,1.72713,1.72755,13643276.0
2009-12-09 15:34:00,1.72756,1.72777,1.72753,1.72777,5925542.0
2009-12-09 15:35:00,1.72773,1.72773,1.72703,1.72703,5607998.0
2009-12-09 15:36:00,1.72681,1.72685,1.72539,1.72685,5497371.0
2009-12-09 15:37:00,1.72674,1.72674,1.72652,1.72663,48751596.0
2009-12-09 15:38:00,1.72672,1.72684,1.72649,1.7268,12421085.0
2009-12-09 15:39:00,1.72654,1.72654,1.72614,1.72623,7438216.0
2009-12-09 15:40:00,1.72624,1.72635,1.72609,1.72635,10331368.0
2009-12-09 15:41:00,1.72628,1.72628,1.72587,1.72587,8878746.0
2009-12-09 15:42:00,1.72583,1.7266,1.72583,1.7266,6864202.0
2009-12-09 15:43:00,1.72666,1.72682,1.72666,1.72678,8043750.0
2009-12-09 15:44:00,1.7268,1.72686,1.72665,1.72665,15925740.0
2009-12-09 15:45:00,1.72663,1.72688,1.72656,1.72656,9223526.0
2009-12-09 15:46:00,1.72645,1.72645,1.72604,1.72604,12286549.0
2009-12-09 15:47:00,1.72612,1.72639,1.72612,1.72639,40002912.0
2009-12-09 15:48:00,1.72638,1.72638,1.72569,1.72569,6691439.0
2009-12-09 15:49:00,1.72551,1.72551,1.72516,1.72516,50037835.0
2009-12-09 15:50:00,1.72514,1.72514,1.72457,1.72467,8897605.0
2009-12-09 15:51:00,1.72459,1.72459,1.72442,1.72442,6656517.0
2009-12-09 15:52:00,1.72445,1.72487,1.72445,1.72487,6688085.0
2009-12-09 15:53:00,1.72504,1.72514,1.72504,1.72508,19217443.0
2009-12-09 15:54:00,1.72498,1.72513,1.72494,1.72513,7735733.0
2009-12-09 15:55:00,1.72517,1.72539,1.72509,1.72534,8158491.0
2009-12-09 15:56:00,1.72527,1.72527,1.72481,1.72511,10789220.0
2009-12-09 15:57:00,1.72513,1.72524,1.72513,1.72524,11642136.0
2009-12-09 15:58:00,1.72519,1.72522,1.725,1.725,14371715.0
2009-12-09 15:59:00,1.72519,1.72531,1.72508,1.72531,20338016.0
2009-12-09 16:00:00,1.72519,1.72552,1.72519,1.7255,6312839.0
2009-12-09 16:01:00,1.72542,1.72542,1.72516,1.72516,5154845.0
2009-12-09 16:02:00,1.72515,1.72515,1.72424,1.72424,60065225.0
2009-12-09 16:03:00,1.7242,1.72426,1.72405,1.72426,41394752.0
2009-12-09 16:04:00,1.72435,1.72457,1.72429,1.72447,4833581.0
2009-12-09 16:05:00,1.7244,1.72456,1.72439,1.72441,53476692.0
2009-12-09 16:06:00,1.72436,1.72445,1.72412,1.72445,10920497.0
2009-12-09 16:07:00,1.72456,1.72474,1.72451,1.72471,10385728.0
2009-12-09 16:08:00,1.72482,1.72484,1.72452,1.72452,7932779.0
2009-12-09 16:09:00,1.72445,1.72445,1.72429,1.72441,6893905.0
2009-12-09 16:10:00,1.72461,1.72493,1.72461,1.72493,15548544.0
2009-12-09 16:11:00,1.72506,1.7253,1.72505,1.7253,3838798.0
2009-12-09 16:12:00,1.72521,1.72538,1.72514,1.72517,9761829.0
2009-12-09 16:13:00,1.72521,1.72537,1.72521,1.72537,7848931.0
2009-12-09 16:14:00,1.72538,1.72552,1.7253,1.72531,11617523.0
2009-12-09 16:15:00,1.72534,1.72541,1.72529,1.72529,7538596.0
2009-12-09 16:16:00,1.72532,1.72532,1.72515,1.7253,6188585.0
2009-12-09 16:17:00,1.72544,1.72555,1.72534,1.72534,7716453.0
2009-12-09 16:18:00,1.72534,1.72534,1.72469,1.72469,14106010.0
2009-12-09 16:19:00,1.72474,1.72486,1.72463,1.72486,6858563.0
2009-12-09 16:20:00,1.72476,1.72481,1.7246,1.72474,9632134.0
2009-12-09 16:21:00,1.72474,1.72474,1.72437,1.72454,8975952.0
2009-12-09 16:22:00,1.72468,1.72485,1.72446,1.72485,4441219.0
2009-12-09 16:23:00,1.72487,1.72511,1.72483,1.72511,8761251.0
2009-12-09 16:24:00,1.72499,1.72532,1.72499,1.72512,8866896.0
2009-12-09 16:25:00,1.72507,1.72507,1.72475,1.72475,6800962.0
2009-12-09 16:26:00,1.72473,1.72484,1.72438,1.7246,9273296.0
2009-12-09 16:27:00,1.72466,1.72484,1.72464,1.72484,6997330.0
2009-12-09 16:28:00,1.72497,1.72535,1.72497,1.72529,6985164.0
2009-12-09 16:29:00,1.72522,1.7253,1.72514,1.7253,7111170.0
2009-12-09 16:30:00,1.7252,1.72528,1.7248,1.7248,4960943.0
2009-12-09 16:31:00,1.72474,1.72474,1.72459,1.72472,11391580.0
2009-12-09 16:32:00,1.72483,1.72493,1.72473,1.72482,7722655.0
2009-12-09 16:33:00,1.72465,1.72465,1.72355,1.72355,53877760.0
2009-12-09 16:34:00,1.72343,1.72344,1.7233,1.72336,5838495.0
2009-12-09 16:35:00,1.72331,1.72342,1.72328,1.72334,74572639.0
2009-12-09 16:36:00,1.72329,1.72385,1.72329,1.72384,5740056.0
2009-12-09 16:37:00,1.72379,1.72379,1.72356,1.72356,6182026.0
2009-12-09 16:38:00,1.7238,1.7238,1.72361,1.72361,7493954.0
2009-12-09 16:39:00,1.72365,1.72365,1.72316,1.72316,7676593.0
2009-12-09 16:40:00,1.72315,1.72315,1.72297,1.72297,6344656.0
2009-12-09 16:41:00,1.72289,1.72291,1.72262,1.72262,6908450.0
2009-12-09 16:42:00,1.72289,1.72311,1.72289,1.72291,14107015.0
2009-12-09 16:43:00,1.72276,1.72295,1.72267,1.72269,6344717.0
2009-12-09 16:44:00,1.72268,1.72268,1.72253,1.72254,52479036.0
2009-12-09 16:45:00,1.72265,1.72309,1.72262,1.72309,35383188.0
2009-12-09 16:46:00,1.72322,1.72334,1.72315,1.72315,3893869.0
2009-12-09 16:47:00,1.72305,1.72305,1.72277,1.72279,5565769.0
2009-12-09 16:48:00,1.72278,1.72278,1.72243,1.72262,11830686.0
2009-12-09 16:49:00,1.72262,1.72262,1.7223,1.7223,10205825.0
2009-12-09 16:50:00,1.72225,1.72226,1.72198,1.72198,9230908.0
2009-12-09 16:51:00,1.72202,1.72236,1.72202,1.72217,43956471.0
2009-12-09 16:52:00,1.72228,1.72252,1.72201,1.72246,13085853.0
2009-12-09 16:53:00,1.72232,1.72232,1.72155,1.72181,8322248.0
2009-12-09 16:54:00,1.72175,1.72175,1.72122,1.72122,4957242.0
2009-12-09 16:55:00,1.72129,1.72135,1.72129,1.72135,8110301.0
2009-12-09 16:56:00,1.72114,1.72116,1.72098,1.72098,7218514.0
2009-12-09 16:57:00,1.72088,1.72092,1.7206,1.7206,10718830.0
2009-12-09 16:58:00,1.72062,1.72094,1.72045,1.72094,12831654.0
2009-12-09 16:59:00,1.72116,1.72162,1.72116,1.72162,25957728.0
2009-12-09 17:00:00,1.72165,1.72165,1.72095,1.72095,10588235.0
2009-12-09 17:01:00,1.72103,1.72161,1.72103,1.72158,98382447.0
2009-12-09 17:02:00,1.72172,1.7219,1.72167,1.72167,11753279.0
2009-12-09 17:03:00,1.72164,1.72164,1.72146,1.72148,6023843.0
2009-12-09 17:04:00,1.72145,1.72145,1.72109,1.72109,8694551.0
2009-12-09 17:05:00,1.72122,1.72122,1.72099,1.72109,10051373.0
2009-12-09 17:06:00,1.72112,1.72145,1.72112,1.7213,6291744.0
2009-12-09 17:07:00,1.72109,1.72109,1.72076,1.72076,37248344.0
2009-12-09 17:08:00,1.72047,1.72049,1.72003,1.72003,7672754.0
2009-12-09 17:09:00,1.71978,1.71978,1.71935,1.71941,9139271.0
2009-12-09 17:10:00,1.71936,1.71936,1.7185,1.71861,82433232.0
2009-12-09 17:11:00,1.71859,1.71859,1.71807,1.71807,7724692.0
2009-12-09 17:12:00,1.718,1.71809,1.71794,1.71809,10856333.0
2009-12-09 17:13:00,1.71808,1.71808,1.71766,1.71766,8915875.0
2009-12-09 17:14:00,1.71757,1.71774,1.71755,1.71762,9187896.0
2009-12-09 17:15:00,1.71745,1.71745,1.71707,1.71707,3121338.0
2009-12-09 17:16:00,1.71703,1.71711,1.71692,1.71693,8042630.0
2009-12-09 17:17:00,1.71681,1.71695,1.71669,1.71695,75891420.0
2009-12-09 17:18:00,1.71701,1.71711,1.71698,1.71698,5825197.0
2009-12-09 17:19:00,1.71705,1.71715,1.71687,1.71687,51519468.0
2009-12-09 17:20:00,1.71667,1.71667,1.71628,1.71628,12204961.0
2009-12-09 17:21:00,1.71638,1.71676,1.71638,1.71676,7991901.0
2009-12-09 17:22:00,1.71679,1.7171,1.71677,1.7171,4442271.0
2009-12-09 17:23:00,1.71731,1.7176,1.71703,1.7176,7066012.0
2009-12-09 17:24:00,1.71757,1.71757,1.71733,1.71733,7308188.0
2009-12-09 17:25:00,1.71728,1.71732,1.71717,1.71732,6728631.0
2009-12-09 17:26:00,1.71731,1.71731,1.71704,1.71704,12726700.0
2009-12-09 17:27:00,1.71701,1.71701,1.71663,1.71663,14909087.0
2009-12-09 17:28:00,1.71658,1.71658,1.71565,1.71572,38272560.0
2009-12-09 17:29:00,1.7155,1.7155,1.71508,1.71508,6991324.0
2009-12-09 17:30:00,1.71495,1.71588,1.71488,1.71588,7766939.0
2009-12-09 17:31:00,1.71609,1.71641,1.71609,1.71641,7827179.0
2009-12-09 17:32:00,1.71638,1.71638,1.71603,1.71609,8912508.0
2009-12-09 17:33:00,1.71604,1.71604,1.71462,1.71462,33299244.0
2009-12-09 17:34:00,1.71457,1.71457,1.71429,1.71429,7796250.0
2009-12-09 17:35:00,1.71431,1.71431,1.71411,1.71413,7253185.0
2009-12-09 17:36:00,1.714,1.71407,1.71339,1.71339,9480270.0
2009-12-09 17:37:00,1.71328,1.71328,1.71294,1.71321,5207880.0
2009-12-09 17:38:00,1.71334,1.71406,1.71334,1.71406,11463917.0
2009-12-09 17:39:00,1.71414,1.71429,1.71404,1.71429,6558609.0
2009-12-09 17:40:00,1.71435,1.7155,1.71435,1.71541,96145566.0
2009-12-09 17:41:00,1.7154,1.71561,1.71538,1.7156,57810339.0
2009-12-09 17:42:00,1.71565,1.71578,1.71557,1.71578,6596381.0
2009-12-09 17:43:00,1.71582,1.71601,1.71582,1.716,26354860.0
2009-12-09 17:44:00,1.71601,1.71608,1.7156,1.71608,4469652.0
2009-12-09 17:45:00,1.71598,1.71598,1.71577,1.71583,68076857.0
2009-12-09 17:46:00,1.71581,1.71581,1.7157,1.7157,3524513.0
2009-12-09 17:47:00,1.71562,1.71562,1.71512,1.71512,5818061.0
2009-12-09 17:48:00,1.71491,1.71491,1.71447,1.71478,6432509.0
2009-12-09 17:49:00,1.71489,1.71496,1.71482,1.71482,4437602.0
2009-12-09 17:50:00,1.71459,1.71459,1.71284,1.71284,31859010.0
2009-12-09 17:51:00,1.71292,1.71299,1.71255,1.71255,6914059.0
2009-12-09 17:52:00,1.71241,1.71247,1.71235,1.71247,8273153.0
2009-12-09 17:53:00,1.71246,1.71251,1.71233,1.71238,6269473.0
2009-12-09 17:54:00,1.71246,1.7125,1.7123,1.7123,26963472.0
2009-12-09 17:55:00,1.71228,1.71276,1.71228,1.71268,8006280.0
2009-12-09 17:56:00,1.71247,1.71247,1.71232,1.71232,6060834.0
2009-12-09 17:57:00,1.71239,1.71243,1.71236,1.71238,6563969.0
2009-12-09 17:58:00,1.71233,1.71233,1.71179,1.71179,8029296.0
2009-12-09 17:59:00,1.71179,1.71179,1.71055,1.71055,39540760.0
2009-12-09 18:00:00,1.71044,1.71056,1.71035,1.7104,13087515.0
2009-12-09 18:01:00,1.71041,1.71091,1.71041,1.71091,10007446.0
2009-12-09 18:02:00,1.71095,1.71115,1.71095,1.71115,7386068.0
2009-12-09 18:03:00,1.71133,1.71141,1.71122,1.71133,11344398.0
2009-12-09 18:04:00,1.71133,1.71171,1.71108,1.71171,6512187.0
2009-12-09 18:05:00,1.71167,1.71167,1.71134,1.71134,6313306.0
2009-12-09 18:06:00,1.71105,1.71105,1.71068,1.71068,47818200.0
2009-12-09 18:07:00,1.71071,1.71071,1.71029,1.71037,9248736.0
2009-12-09 18:08:00,1.71047,1.71086,1.71047,1.71086,7090843.0
2009-12-09 18:09:00,1.71082,1.71097,1.71066,1.71089,8874661.0
2009-12-09 18:10:00,1.71087,1.71119,1.71087,1.71119,7153805.0
2009-12-09 18:11:00,1.71127,1.71164,1.71127,1.71164,9045316.0
2009-12-09 18:12:00,1.71162,1.71183,1.71158,1.71183,5681622.0
2009-12-09 18:13:00,1.71201,1.71201,1.71182,1.712,10259416.0
2009-12-09 18:14:00,1.71206,1.71222,1.71206,1.71218,7962355.0
2009-12-09 18:15:00,1.71206,1.71212,1.71195,1.71201,35523370.0
2009-12-09 18:16:00,1.7119,1.7119,1.71152,1.71152,5486389.0
2009-12-09 18:17:00,1.71153,1.71174,1.71153,1.71174,6573757.0
2009-12-09 18:18:00,1.71161,1.71161,1.71142,1.71152,13480323.0
2009-12-09 18:19:00,1.71155,1.71155,1.71142,1.71142,6649481.0
2009-12-09 18:20:00,1.71149,1.7117,1.71149,1.7117,6402137.0
2009-12-09 18:21:00,1.71177,1.71185,1.71138,1.71138,12897830.0
2009-12-09 18:22:00,1.71149,1.71149,1.71119,1.71119,13788128.0
2009-12-09 18:23:00,1.71117,1.71117,1.71068,1.71068,5504475.0
2009-12-09 18:24:00,1.71053,1.71059,1.71047,1.71058,7979876.0
2009-12-09 18:25:00,1.7107,1.71094,1.71062,1.71094,5059588.0
2009-12-09 18:26:00,1.71095,1.71103,1.71091,1.71091,6994128.0
2009-12-09 18:27:00,1.71091,1.71092,1.71081,1.71081,5940476.0
2009-12-09 18:28:00,1.71085,1.71088,1.71043,1.71079,13099091.0
2009-12-09 18:29:00,1.71078,1.71078,1.71067,1.71067,7170676.0
2009-12-09 18:30:00,1.71053,1.71053,1.71041,1.71044,8447226.0
2009-12-09 18:31:00,1.71054,1.71075,1.71054,1.71058,5921323.0
2009-12-09 18:32:00,1.71057,1.71057,1.71039,1.71055,44225650.0
2009-12-09 18:33:00,1.71059,1.71067,1.71059,1.71063,64302802.0
2009-12-09 18:34:00,1.71068,1.71076,1.71059,1.7106,8936559.0
2009-12-09 18:35:00,1.71046,1.71046,1.71031,1.71037,57341304.0
2009-12-09 18:36:00,1.71044,1.71066,1.71044,1.71066,7875339.0
2009-12-09 18:37:00,1.71066,1.71066,1.71054,1.71058,8764180.0
2009-12-09 18:38:00,1.71046,1.71058,1.71038,1.71058,8570663.0
2009-12-09 18:39:00,1.71061,1.71077,1.71061,1.71077,8029378.0
2009-12-09 18:40:00,1.7108,1.71113,1.71073,1.71113,13877120.0
2009-12-09 18:41:00,1.71111,1.71198,1.71111,1.71198,21465870.0
2009-12-09 18:42:00,1.71203,1.71225,1.71197,1.71225,7471001.0
2009-12-09 18:43:00,1.71226,1.7125,1.71214,1.71241,11285830.0
2009-12-09 18:44:00,1.71248,1.71341,1.71248,1.71341,48330356.0
2009-12-09 18:45:00,1.7135,1.71355,1.71339,1.71355,10689954.0
2009-12-09 18:46:00,1.71366,1.71378,1.71355,1.71355,9149358.0
2009-12-09 18:47:00,1.71349,1.71349,1.71294,1.71294,33079844.0
2009-12-09 18:48:00,1.71278,1.71278,1.71247,1.71254,12289772.0
2009-12-09 18:49:00,1.71247,1.71247,1.7123,1.71245,5392853.0
2009-12-09 18:50:00,1.7125,1.71294,1.7125,1.71288,33717750.0
2009-12-09 18:51:00,1.71298,1.71298,1.71281,1.71287,6273940.0
2009-12-09 18:52:00,1.7129,1.71313,1.7129,1.71307,6983567.0
2009-12-09 18:53:00,1.71308,1.7131,1.71294,1.71294,7600601.0
2009-12-09 18:54:00,1.71301,1.71337,1.71301,1.71331,10747693.0
2009-12-09 18:55:00,1.71332,1.71332,1.71289,1.71289,8607646.0
2009-12-09 18:56:00,1.71309,1.71309,1.71299,1.71302,52151841.0
2009-12-09 18:57:00,1.71304,1.71315,1.713,1.713,9711070.0
2009-12-09 18:58:00,1.71303,1.71313,1.71277,1.71285,23907625.0
2009-12-09 18:59:00,1.71288,1.71303,1.71276,1.71303,7773184.0
2009-12-09 19:00:00,1.71312,1.71337,1.71312,1.71325,5145059.0
2009-12-09 19:01:00,1.7132,1.7132,1.713,1.71314,9861212.0
2009-12-09 19:02:00,1.71313,1.71341,1.7131,1.71341,8608079.0
2009-12-09 19:03:00,1.71344,1.7135,1.71333,1.71335,30836316.0
2009-12-09 19:04:00,1.71325,1.71339,1.71325,1.71339,6272322.0
2009-12-09 19:05:00,1.71342,1.71345,1.71303,1.71331,9000358.0
2009-12-09 19:06:00,1.71332,1.71337,1.71323,1.71329,10283282.0
2009-12-09 19:07:00,1.71305,1.71318,1.71297,1.71308,9185223.0
2009-12-09 19:08:00,1.71296,1.71302,1.71267,1.71302,7466482.0
2009-12-09 19:09:00,1.71299,1.71304,1.71288,1.71304,8180186.0
2009-12-09 19:10:00,1.71307,1.71307,1.71285,1.71293,5863409.0
2009-12-09 19:11:00,1.71281,1.71281,1.71246,1.71246,10396431.0
2009-12-09 19:12:00,1.71239,1.71239,1.71224,1.71227,16501169.0
2009-12-09 19:13:00,1.7124,1.71284,1.7124,1.71284,10070640.0
2009-12-09 19:14:00,1.71291,1.71308,1.71291,1.71308,16242521.0
2009-12-09 19:15:00,1.71307,1.7132,1.71305,1.71314,8400956.0
2009-12-09 19:16:00,1.713,1.71301,1.71259,1.71259,52455213.0
2009-12-09 19:17:00,1.71247,1.71247,1.71217,1.71221,8520956.0
2009-12-09 19:18:00,1.71212,1.71212,1.71187,1.71197,5771055.0
2009-12-09 19:19:00,1.71048,1.71185,1.71048,1.71173,5500741.0
2009-12-09 19:20:00,1.71185,1.71206,1.71167,1.71167,6472001.0
2009-12-09 19:21:00,1.71162,1.71162,1.71128,1.71131,6690885.0
2009-12-09 19:22:00,1.7114,1.71156,1.71106,1.71156,4487315.0
2009-12-09 19:23:00,1.71152,1.71157,1.7114,1.7114,6455826.0
2009-12-09 19:24:00,1.71133,1.71133,1.7111,1.71117,9843228.0
2009-12-09 19:25:00,1.71112,1.7114,1.71112,1.7114,5847700.0
2009-12-09 19:26:00,1.71156,1.71184,1.71156,1.71174,29704164.0
2009-12-09 19:27:00,1.71179,1.71182,1.7117,1.7117,8258704.0
2009-12-09 19:28:00,1.7119,1.71214,1.7119,1.71193,10427530.0
2009-12-09 19:29:00,1.7119,1.7119,1.71152,1.71152,18957694.0
2009-12-09 19:30:00,1.71151,1.71153,1.71137,1.71153,3209713.0
2009-12-09 19:31:00,1.71154,1.71154,1.71136,1.71139,4722439.0
2009-12-09 19:32:00,1.71134,1.71134,1.71115,1.71115,11214714.0
2009-12-09 19:33:00,1.71116,1.71116,1.71094,1.71107,12657958.0
2009-12-09 19:34:00,1.71108,1.71108,1.7109,1.711,7510390.0
2009-12-09 19:35:00,1.71106,1.71107,1.71077,1.71078,4464941.0
2009-12-09 19:36:00,1.71075,1.71075,1.71053,1.71053,12882741.0
2009-12-09 19:37:00,1.71047,1.71053,1.70994,1.70994,8537955.0
2009-12-09 19:38:00,1.7103,1.7103,1.71008,1.71008,7196439.0
2009-12-09 19:39:00,1.71007,1.71017,1.70998,1.71012,11929104.0
2009-12-09 19:40:00,1.71025,1.71054,1.71025,1.71054,8547587.0
2009-12-09 19:41:00,1.71048,1.71048,1.71033,1.71036,10126932.0
2009-12-09 19:42:00,1.71033,1.71045,1.7103,1.7103,10444888.0
2009-12-09 19:43:00,1.71019,1.71025,1.71004,1.71011,16161444.0
2009-12-09 19:44:00,1.71024,1.71044,1.7101,1.71044,26746632.0
2009-12-09 19:45:00,1.71046,1.71085,1.71046,1.71084,14504386.0
2009-12-09 19:46:00,1.71076,1.71086,1.71068,1.71071,25949952.0
2009-12-09 19:47:00,1.71072,1.71072,1.71046,1.71053,6932868.0
2009-12-09 19:48:00,1.71038,1.71053,1.71014,1.71053,8877023.0
2009-12-09 19:49:00,1.71058,1.71072,1.71052,1.71072,5699220.0
2009-12-09 19:50:00,1.71072,1.71088,1.71068,1.71088,12220250.0
2009-12-09 19:51:00,1.711,1.71114,1.711,1.71114,9706476.0
2009-12-09 19:52:00,1.71112,1.7113,1.71112,1.71129,5788102.0
2009-12-09 19:53:00,1.71133,1.71164,1.71133,1.71164,5855782.0
2009-12-09 19:54:00,1.71155,1.71188,1.71155,1.71188,6140289.0
2009-12-09 19:55:00,1.71186,1.71197,1.71171,1.71171,50613570.0
2009-12-09 19:56:00,1.71163,1.71193,1.71163,1.71193,7282469.0
2009-12-09 19:57:00,1.71203,1.71206,1.71191,1.71191,8303941.0
2009-12-09 19:58:00,1.71175,1.71181,1.71165,1.71175,8019149.0
2009-12-09 19:59:00,1.7118,1.71218,1.7118,1.71216,6243493.0
2009-12-09 20:00:00,1.71209,1.71216,1.71204,1.71204,12129993.0
2009-12-09 20:01:00,1.71205,1.71212,1.71191,1.71208,7776625.0
2009-12-09 20:02:00,1.71206,1.71211,1.71166,1.71203,18518691.0
2009-12-09 20:03:00,1.71215,1.71219,1.71191,1.71213,7574503.0
2009-12-09 20:04:00,1.71224,1.71232,1.71223,1.71228,7668043.0
2009-12-09 20:05:00,1.71233,1.71262,1.71233,1.71262,16952166.0
2009-12-09 20:06:00,1.71276,1.71297,1.71276,1.71288,6633312.0
2009-12-09 20:07:00,1.71274,1.71274,1.71233,1.71233,6243726.0
2009-12-09 20:08:00,1.71228,1.71228,1.7119,1.7119,7407809.0
2009-12-09 20:09:00,1.71201,1.71225,1.71201,1.71225,4979576.0
2009-12-09 20:10:00,1.71226,1.7123,1.71205,1.71205,14631942.0
2009-12-09 20:11:00,1.71192,1.71204,1.71188,1.71204,13488153.0
2009-12-09 20:12:00,1.71215,1.71219,1.71191,1.71191,27644832.0
2009-12-09 20:13:00,1.71181,1.71181,1.7115,1.71156,5460207.0
2009-12-09 20:14:00,1.71157,1.71157,1.71112,1.71124,5805576.0
2009-12-09 20:15:00,1.71126,1.7116,1.71126,1.7116,5336025.0
2009-12-09 20:16:00,1.71175,1.71241,1.71174,1.71226,8112946.0
2009-12-09 20:17:00,1.71246,1.71267,1.71238,1.71267,6116847.0
2009-12-09 20:18:00,1.71275,1.71284,1.71249,1.71249,7092055.0
2009-12-09 20:19:00,1.71249,1.71249,1.71164,1.7117,23816496.0
2009-12-09 20:20:00,1.71176,1.71186,1.71167,1.71183,10760516.0
2009-12-09 20:21:00,1.71191,1.712,1.71185,1.71191,11599436.0
2009-12-09 20:22:00,1.71199,1.71222,1.71199,1.71215,8021528.0
2009-12-09 20:23:00,1.71201,1.71201,1.71161,1.71185,9011092.0
2009-12-09 20:24:00,1.71192,1.71223,1.71075,1.71223,7812580.0
2009-12-09 20:25:00,1.71223,1.71223,1.71202,1.7121,5242034.0
2009-12-09 20:26:00,1.71207,1.7122,1.71191,1.71191,8405568.0
2009-12-09 20:27:00,1.71193,1.71212,1.71187,1.71187,29201109.0
2009-12-09 20:28:00,1.71182,1.71193,1.71168,1.71169,7168178.0
2009-12-09 20:29:00,1.71181,1.71249,1.71078,1.71209,16097490.0
2009-12-09 20:30:00,1.71208,1.71217,1.71189,1.71204,6272285.0
2009-12-09 20:31:00,1.71186,1.71209,1.71176,1.71209,9943236.0
2009-12-09 20:32:00,1.71232,1.71254,1.71232,1.71253,8439542.0
2009-12-09 20:33:00,1.71251,1.71251,1.71229,1.71245,6216406.0
2009-12-09 20:34:00,1.71249,1.71258,1.71239,1.71258,7617938.0
2009-12-09 20:35:00,1.71247,1.71247,1.71215,1.71215,40959780.0
2009-12-09 20:36:00,1.71231,1.71244,1.71206,1.71244,10364838.0
2009-12-09 20:37:00,1.71257,1.71301,1.71257,1.71279,9688104.0
2009-12-09 20:38:00,1.71263,1.71279,1.71256,1.71257,6282309.0
2009-12-09 20:39:00,1.71256,1.71278,1.71256,1.71257,6850117.0
2009-12-09 20:40:00,1.71276,1.71293,1.71271,1.71293,6859021.0
2009-12-09 20:41:00,1.71314,1.71344,1.71314,1.71331,7474030.0
2009-12-09 20:42:00,1.71324,1.71358,1.71324,1.71352,6205149.0
2009-12-09 20:43:00,1.71344,1.71351,1.71324,1.71351,21136878.0
2009-12-09 20:44:00,1.71354,1.71361,1.71344,1.71344,4359152.0
2009-12-09 20:45:00,1.71315,1.71327,1.71279,1.71279,4117154.0
2009-12-09 20:46:00,1.71297,1.71329,1.71297,1.71318,7759035.0
2009-12-09 20:47:00,1.71321,1.7134,1.71321,1.71339,10656289.0
2009-12-09 20:48:00,1.7133,1.7133,1.71312,1.71312,12958954.0
2009-12-09 20:49:00,1.71301,1.71301,1.71288,1.71288,5248899.0
2009-12-09 20:50:00,1.71281,1.71281,1.71267,1.71268,41537304.0
2009-12-09 20:51:00,1.71259,1.71259,1.71243,1.71243,46830393.0
2009-12-09 20:52:00,1.71234,1.71259,1.71231,1.71259,14879060.0
2009-12-09 20:53:00,1.71263,1.71285,1.71263,1.71285,14828831.0
2009-12-09 20:54:00,1.71287,1.71299,1.71283,1.71283,10558637.0
2009-12-09 20:55:00,1.71277,1.71277,1.71263,1.71264,9189735.0
2009-12-09 20:56:00,1.71265,1.7128,1.71261,1.7128,4060271.0
2009-12-09 20:57:00,1.71281,1.71281,1.71253,1.71266,10594793.0
2009-12-09 20:58:00,1.71285,1.71303,1.71285,1.71301,10799887.0
2009-12-09 20:59:00,1.71295,1.71327,1.71295,1.71327,5385379.0
2009-12-09 21:00:00,1.71325,1.71326,1.71299,1.71326,8047591.0
2009-12-09 21:01:00,1.71342,1.71411,1.71342,1.71411,8593968.0
2009-12-09 21:02:00,1.71406,1.71413,1.71385,1.71385,7143779.0
2009-12-09 21:03:00,1.71381,1.71384,1.71376,1.71384,7516783.0
2009-12-09 21:04:00,1.7137,1.7137,1.71328,1.71328,4898602.0
2009-12-09 21:05:00,1.71325,1.71361,1.71305,1.71361,6271103.0
2009-12-09 21:06:00,1.71374,1.714,1.71348,1.714,11155862.0
2009-12-09 21:07:00,1.71393,1.71393,1.71326,1.71326,5947223.0
2009-12-09 21:08:00,1.7131,1.71311,1.71295,1.71295,7854167.0
2009-12-09 21:09:00,1.71302,1.71354,1.71301,1.71354,41613044.0
2009-12-09 21:10:00,1.71365,1.71385,1.71353,1.71385,7469629.0
2009-12-09 21:11:00,1.71391,1.71397,1.71374,1.7139,7778582.0
2009-12-09 21:12:00,1.71387,1.71395,1.7135,1.7135,69862487.0
2009-12-09 21:13:00,1.71347,1.71377,1.71344,1.71377,5427711.0
2009-12-09 21:14:00,1.71378,1.71383,1.71376,1.71383,7049716.0
2009-12-09 21:15:00,1.71378,1.71378,1.71346,1.71346,10720196.0
2009-12-09 21:16:00,1.71336,1.71336,1.71308,1.71314,10157554.0
2009-12-09 21:17:00,1.71292,1.71292,1.71228,1.71228,12781418.0
2009-12-09 21:18:00,1.71222,1.71222,1.71187,1.71187,6542921.0
2009-12-09 21:19:00,1.71186,1.71186,1.71161,1.71161,6847839.0
2009-12-09 21:20:00,1.71163,1.71163,1.71128,1.7114,10403815.0
2009-12-09 21:21:00,1.71157,1.71193,1.71157,1.71182,8154694.0
2009-12-09 21:22:00,1.71177,1.71189,1.71173,1.71174,11796141.0
2009-12-09 21:23:00,1.71171,1.71174,1.71159,1.71174,8739527.0
2009-12-09 21:24:00,1.71191,1.71231,1.71191,1.71199,7016673.0
2009-12-09 21:25:00,1.71188,1.71188,1.71163,1.7117,39410448.0
2009-12-09 21:26:00,1.71183,1.71225,1.71183,1.71225,6967022.0
2009-12-09 21:27:00,1.71217,1.71247,1.71217,1.71243,13379681.0
2009-12-09 21:28:00,1.71238,1.71238,1.71222,1.71235,5730901.0
2009-12-09 21:29:00,1.71247,1.7131,1.71247,1.7131,8667385.0
2009-12-09 21:30:00,1.71302,1.71302,1.71284,1.713,6046367.0
2009-12-09 21:31:00,1.71304,1.71311,1.7129,1.71298,4705779.0
2009-12-09 21:32:00,1.71321,1.71354,1.71321,1.71346,9455736.0
2009-12-09 21:33:00,1.7135,1.71358,1.71349,1.71353,4873763.0
2009-12-09 21:34:00,1.71341,1.71342,1.71319,1.71342,5592259.0
2009-12-09 21:35:00,1.71357,1.71388,1.71357,1.71385,5678838.0
2009-12-09 21:36:00,1.71382,1.71382,1.71317,1.71317,8669082.0
2009-12-09 21:37:00,1.71312,1.71312,1.71245,1.71245,5839673.0
2009-12-09 21:38:00,1.71251,1.7127,1.71251,1.71269,11966413.0
2009-12-09 21:39:00,1.7127,1.713,1.7126,1.713,11288771.0
2009-12-09 21:40:00,1.713,1.713,1.71258,1.71261,10793445.0
2009-12-09 21:41:00,1.71252,1.71262,1.71252,1.71257,13968675.0
2009-12-09 21:42:00,1.71258,1.71286,1.71258,1.71286,3914755.0
2009-12-09 21:43:00,1.71278,1.71288,1.71233,1.71233,5670521.0
2009-12-09 21:44:00,1.7123,1.7123,1.71191,1.71191,13405592.0
2009-12-09 21:45:00,1.71181,1.71181,1.7116,1.7116,13478328.0
2009-12-09 21:46:00,1.71145,1.71145,1.71135,1.71135,6449770.0
2009-12-09 21:47:00,1.71132,1.71132,1.711,1.7111,7746630.0
2009-12-09 21:48:00,1.71101,1.71101,1.7107,1.7107,5065332.0
2009-12-09 21:49:00,1.71077,1.71081,1.71063,1.71066,44631246.0
2009-12-09 21:50:00,1.71057,1.71057,1.71027,1.71044,15597579.0
2009-12-09 21:51:00,1.7105,1.71057,1.71047,1.71047,31154760.0
2009-12-09 21:52:00,1.71051,1.71068,1.71037,1.71068,8822563.0
2009-12-09 21:53:00,1.71073,1.71076,1.71064,1.71076,7514337.0
2009-12-09 21:54:00,1.7107,1.71107,1.7107,1.71107,8585770.0
2009-12-09 21:55:00,1.71117,1.71128,1.71111,1.71125,17135329.0
2009-12-09 21:56:00,1.71126,1.71146,1.7112,1.71146,11412559.0
2009-12-09 21:57:00,1.71151,1.71164,1.71149,1.71151,10451335.0
2009-12-09 21:58:00,1.71153,1.71153,1.71137,1.71137,26350260.0
2009-12-09 21:59:00,1.71137,1.71157,1.71137,1.71157,9022773.0
2009-12-09 22:00:00,1.71167,1.71174,1.7115,1.7115,8449158.0
2009-12-09 22:01:00,1.71146,1.71157,1.71142,1.71142,9021712.0
2009-12-09 22:02:00,1.71121,1.71121,1.71083,1.71112,9259264.0
2009-12-09 22:03:00,1.71107,1.71139,1.71105,1.71139,8291603.0
2009-12-09 22:04:00,1.71151,1.71196,1.71151,1.71196,11645850.0
2009-12-09 22:05:00,1.71201,1.7121,1.71197,1.712,8032974.0
2009-12-09 22:06:00,1.71207,1.71207,1.71028,1.71162,6534313.0
2009-12-09 22:07:00,1.71157,1.71164,1.71157,1.71164,4146506.0
2009-12-09 22:08:00,1.7116,1.7116,1.71131,1.71131,7825373.0
2009-12-09 22:09:00,1.71113,1.71125,1.71098,1.71125,9792390.0
2009-12-09 22:10:00,1.71119,1.71119,1.71094,1.71094,20146104.0
2009-12-09 22:11:00,1.7109,1.71098,1.7109,1.71098,6009045.0
2009-12-09 22:12:00,1.71106,1.71133,1.71098,1.71098,6378420.0
2009-12-09 22:13:00,1.71109,1.71109,1.71081,1.71081,7233735.0
2009-12-09 22:14:00,1.71086,1.71086,1.7102,1.71083,4513024.0
2009-12-09 22:15:00,1.71102,1.7115,1.71102,1.7115,4987989.0
2009-12-09 22:16:00,1.71157,1.71181,1.71155,1.71181,10933648.0
2009-12-09 22:17:00,1.71182,1.71215,1.71182,1.71194,9757090.0
2009-12-09 22:18:00,1.71195,1.71209,1.71179,1.71206,6176677.0
2009-12-09 22:19:00,1.71205,1.7122,1.71205,1.7122,4529912.0
2009-12-09 22:20:00,1.71214,1.71236,1.71204,1.71236,15097547.0
2009-12-09 22:21:00,1.71241,1.71277,1.71241,1.71277,6051134.0
2009-12-09 22:22:00,1.71278,1.71302,1.71135,1.71256,8239152.0
2009-12-09 22:23:00,1.71232,1.71237,1.71215,1.71228,20739077.0
2009-12-09 22:24:00,1.71249,1.71267,1.71245,1.71245,6415258.0
2009-12-09 22:25:00,1.71239,1.71248,1.71233,1.71248,7553283.0
2009-12-09 22:26:00,1.71259,1.71269,1.71254,1.71254,12958879.0
2009-12-09 22:27:00,1.71251,1.71288,1.71251,1.71288,11226695.0
2009-12-09 22:28:00,1.71287,1.7129,1.71285,1.71288,5318796.0
2009-12-09 22:29:00,1.71292,1.71294,1.71288,1.71294,4107916.0
2009-12-09 22:30:00,1.71288,1.71289,1.71245,1.7127,8904430.0
2009-12-09 22:31:00,1.71284,1.71321,1.71284,1.71321,6221769.0
2009-12-09 22:32:00,1.71327,1.7135,1.71327,1.71345,9240376.0
2009-12-09 22:33:00,1.71344,1.71344,1.71325,1.71325,12252962.0
2009-12-09 22:34:00,1.71326,1.71339,1.71296,1.71339,7141184.0
2009-12-09 22:35:00,1.71331,1.71334,1.71308,1.71308,6323884.0
2009-12-09 22:36:00,1.71304,1.7133,1.71295,1.7133,6970656.0
2009-12-09 22:37:00,1.71333,1.71333,1.71288,1.71288,6743762.0
2009-12-09 22:38:00,1.71284,1.71284,1.71254,1.71254,5081814.0
2009-12-09 22:39:00,1.71255,1.71267,1.71255,1.71267,9158955.0
2009-12-09 22:40:00,1.71278,1.71292,1.71251,1.71251,5228406.0
2009-12-09 22:41:00,1.71269,1.71271,1.71248,1.71269,6184984.0
2009-12-09 22:42:00,1.71261,1.71261,1.71226,1.71226,15013935.0
2009-12-09 22:43:00,1.71233,1.71254,1.71233,1.71249,4516887.0
2009-12-09 22:44:00,1.71263,1.71279,1.71263,1.71279,15503291.0
2009-12-09 22:45:00,1.71277,1.71277,1.7124,1.7127,5050299.0
2009-12-09 22:46:00,1.71273,1.7131,1.71273,1.7131,9959139.0
2009-12-09 22:47:00,1.71316,1.71327,1.71316,1.71319,7799893.0
2009-12-09 22:48:00,1.71323,1.71345,1.7132,1.71345,7354803.0
2009-12-09 22:49:00,1.71349,1.71359,1.7134,1.71359,13599431.0
2009-12-09 22:50:00,1.71353,1.71353,1.71337,1.71349,26619411.0
2009-12-09 22:51:00,1.71361,1.71384,1.71361,1.71384,8373703.0
2009-12-09 22:52:00,1.71395,1.71426,1.71387,1.71426,5269670.0
2009-12-09 22:53:00,1.71419,1.71436,1.71387,1.71436,6012711.0
2009-12-09 22:54:00,1.71442,1.71442,1.7143,1.71434,10966637.0
2009-12-09 22:55:00,1.71437,1.71459,1.71437,1.71459,6922696.0
2009-12-09 22:56:00,1.71455,1.71455,1.71439,1.71439,14791344.0
2009-12-09 22:57:00,1.71454,1.71471,1.71454,1.71471,5037186.0
2009-12-09 22:58:00,1.71468,1.71488,1.71468,1.71485,5701814.0
2009-12-09 22:59:00,1.71471,1.71482,1.71453,1.71482,5693143.0
2009-12-09 23:00:00,1.7148,1.7148,1.71454,1.71454,4935937.0
2009-12-09 23:01:00,1.71456,1.71479,1.71456,1.71461,7693261.0
2009-12-09 23:02:00,1.7146,1.7148,1.71453,1.7148,11134512.0
2009-12-09 23:03:00,1.71489,1.71516,1.71489,1.71516,5093018.0
2009-12-09 23:04:00,1.71513,1.71513,1.71495,1.71498,5345963.0
2009-12-09 23:05:00,1.71506,1.71541,1.71506,1.71541,5889120.0
2009-12-09 23:06:00,1.71565,1.71577,1.71553,1.71553,7167312.0
2009-12-09 23:07:00,1.71552,1.71552,1.7152,1.71523,8489959.0
2009-12-09 23:08:00,1.71522,1.71522,1.71494,1.71517,8294424.0
2009-12-09 23:09:00,1.71519,1.71539,1.71519,1.71539,18993222.0
2009-12-09 23:10:00,1.71545,1.71545,1.71487,1.71487,10756971.0
2009-12-09 23:11:00,1.71469,1.71469,1.71455,1.71463,8847783.0
2009-12-09 23:12:00,1.71464,1.71477,1.71464,1.71477,5259290.0
2009-12-09 23:13:00,1.71484,1.71492,1.7147,1.7147,6402752.0
2009-12-09 23:14:00,1.71439,1.71439,1.71417,1.71434,34841653.0
2009-12-09 23:15:00,1.71446,1.71456,1.71411,1.71456,5746819.0
2009-12-09 23:16:00,1.71455,1.71467,1.71454,1.71467,7626608.0
2009-12-09 23:17:00,1.7147,1.71481,1.7147,1.71476,6339982.0
2009-12-09 23:18:00,1.71468,1.7147,1.71451,1.71462,10303293.0
2009-12-09 23:19:00,1.71461,1.71461,1.71449,1.71456,10472339.0
2009-12-09 23:20:00,1.71463,1.71481,1.71463,1.71472,4629941.0
2009-12-09 23:21:00,1.71452,1.71452,1.71422,1.71422,21537657.0
2009-12-09 23:22:00,1.71423,1.71431,1.71416,1.71423,11418451.0
2009-12-09 23:23:00,1.71439,1.71447,1.71427,1.71447,6862475.0
2009-12-09 23:24:00,1.71444,1.71461,1.71426,1.71461,10913506.0
2009-12-09 23:25:00,1.71461,1.71461,1.7145,1.71459,7890549.0
2009-12-09 23:26:00,1.71459,1.71486,1.71459,1.71486,6787588.0
2009-12-09 23:27:00,1.7148,1.7148,1.71458,1.71458,8458116.0
2009-12-09 23:28:00,1.71427,1.71477,1.71427,1.71477,4717896.0
2009-12-09 23:29:00,1.71478,1.71487,1.71448,1.71468,4390338.0
2009-12-09 23:30:00,1.7148,1.71483,1.71454,1.71473,9824721.0
2009-12-09 23:31:00,1.71476,1.71481,1.71467,1.71467,9368414.0
2009-12-09 23:32:00,1.71478,1.71495,1.71478,1.71488,9710111.0
2009-12-09 23:33:00,1.71489,1.71489,1.71469,1.71469,11013791.0
2009-12-09 23:34:00,1.71473,1.71473,1.71455,1.71472,7607980.0
2009-12-09 23:35:00,1.71458,1.71458,1.71444,1.71446,11236259.0
2009-12-09 23:36:00,1.71445,1.71447,1.71431,1.71434,6014362.0
2009-12-09 23:37:00,1.71435,1.71442,1.71435,1.71438,9293520.0
2009-12-09 23:38:00,1.71445,1.71449,1.71422,1.71422,14532432.0
2009-12-09 23:39:00,1.71408,1.71425,1.714,1.714,6989170.0
2009-12-09 23:40:00,1.71412,1.71438,1.71412,1.71438,21515736.0
2009-12-09 23:41:00,1.71453,1.71453,1.71433,1.71449,9839337.0
2009-12-09 23:42:00,1.7146,1.71467,1.71455,1.71455,6919089.0
2009-12-09 23:43:00,1.71454,1.71454,1.71439,1.71453,7412956.0
2009-12-09 23:44:00,1.71462,1.71462,1.71424,1.71449,6936278.0
2009-12-09 23:45:00,1.71437,1.71446,1.71434,1.71446,10887720.0
2009-12-09 23:46:00,1.71456,1.71475,1.71456,1.71475,4617402.0
2009-12-09 23:47:00,1.7148,1.71519,1.7148,1.71519,17142084.0
2009-12-09 23:48:00,1.71537,1.71537,1.71519,1.71519,10447599.0
2009-12-09 23:49:00,1.71524,1.71524,1.71505,1.71509,10436986.0
2009-12-09 23:50:00,1.71818,1.71818,1.71809,1.7181,7866438.0
2009-12-09 23:51:00,1.71503,1.71512,1.71496,1.71512,7866438.0
2009-12-09 23:52:00,1.71514,1.71518,1.71493,1.71493,9508060.0
2009-12-09 23:53:00,1.71472,1.71472,1.71444,1.71444,4913952.0
2009-12-09 23:54:00,1.71451,1.71455,1.71443,1.71451,6987046.0
2009-12-09 23:55:00,1.71452,1.71487,1.71452,1.71487,5554797.0
2009-12-09 23:56:00,1.71487,1.71493,1.71455,1.71455,9802653.0
2009-12-09 23:57:00,1.71452,1.71452,1.71381,1.7143,10551850.0
2009-12-09 23:58:00,1.71428,1.7143,1.71412,1.71422,8724330.0
2009-12-09 23:59:00,1.71427,1.71433,1.71419,1.71419,5470363.0
2009-12-10 00:00:00,1.71422,1.71448,1.71422,1.71448,5776022.0
2009-12-10 00:01:00,1.71447,1.71473,1.71447,1.71473,6791134.0
2009-12-10 00:02:00,1.71478,1.71495,1.71478,1.71487,8210400.0
2009-12-10 00:03:00,1.71479,1.71511,1.71474,1.71474,6019934.0
2009-12-10 00:04:00,1.71506,1.71519,1.71505,1.71519,6198899.0
2009-12-10 00:05:00,1.71527,1.71535,1.71527,1.71527,8120466.0
2009-12-10 00:06:00,1.71511,1.71514,1.71496,1.71509,10430366.0
2009-12-10 00:07:00,1.71514,1.7152,1.71512,1.71515,8033253.0
2009-12-10 00:08:00,1.71507,1.71507,1.71489,1.71504,9552537.0
2009-12-10 00:09:00,1.7151,1.71516,1.715,1.715,12784737.0
2009-12-10 00:10:00,1.71456,1.7146,1.71436,1.7146,6134868.0
2009-12-10 00:11:00,1.7151,1.71527,1.71506,1.71527,9034853.0
2009-12-10 00:12:00,1.71527,1.71543,1.71527,1.71543,6494075.0
2009-12-10 00:13:00,1.71531,1.71531,1.71488,1.71527,7517704.0
2009-12-10 00:14:00,1.71526,1.71535,1.71524,1.71532,8723902.0
2009-12-10 00:15:00,1.71533,1.71551,1.71533,1.71539,9826904.0
2009-12-10 00:16:00,1.71542,1.71548,1.71509,1.7154,19258687.0
2009-12-10 00:17:00,1.71538,1.71555,1.71536,1.71555,8093511.0
2009-12-10 00:18:00,1.71553,1.71572,1.71553,1.71571,7804724.0
2009-12-10 00:19:00,1.71561,1.71622,1.71561,1.71592,6624818.0
2009-12-10 00:20:00,1.71642,1.7168,1.71506,1.7168,5416873.0
2009-12-10 00:21:00,1.71696,1.71722,1.71688,1.71722,9361143.0
2009-12-10 00:22:00,1.71726,1.71747,1.71694,1.71711,6678898.0
2009-12-10 00:23:00,1.71755,1.71772,1.71755,1.71766,6133058.0
2009-12-10 00:24:00,1.7177,1.7178,1.71765,1.7178,7320417.0
2009-12-10 00:25:00,1.71777,1.7179,1.71777,1.71785,9795719.0
2009-12-10 00:26:00,1.71784,1.71788,1.71784,1.71787,7745060.0
2009-12-10 00:27:00,1.71786,1.71786,1.71764,1.71764,9719582.0
2009-12-10 00:28:00,1.71772,1.71792,1.71772,1.71792,11095890.0
2009-12-10 00:29:00,1.71766,1.71799,1.7175,1.7175,9863646.0
2009-12-10 00:30:00,1.71747,1.7175,1.71735,1.7174,6507426.0
2009-12-10 00:31:00,1.71734,1.71734,1.7169,1.71704,11996280.0
2009-12-10 00:32:00,1.71709,1.71769,1.71709,1.71769,15193149.0
2009-12-10 00:33:00,1.71765,1.71771,1.71746,1.71751,6546741.0
2009-12-10 00:34:00,1.71755,1.71814,1.71749,1.71814,12606077.0
2009-12-10 00:35:00,1.71815,1.71865,1.71815,1.71845,5579037.0
2009-12-10 00:36:00,1.71851,1.71851,1.71834,1.71843,8189914.0
2009-12-10 00:37:00,1.71838,1.71846,1.71835,1.71839,8211229.0
2009-12-10 00:38:00,1.7184,1.71852,1.7184,1.71852,7021319.0
2009-12-10 00:39:00,1.71856,1.71874,1.71834,1.71874,8660082.0
2009-12-10 00:40:00,1.71881,1.71896,1.71879,1.71884,4737055.0
2009-12-10 00:41:00,1.71873,1.71873,1.71786,1.71854,9170892.0
2009-12-10 00:42:00,1.71881,1.71899,1.71881,1.71884,8229603.0
2009-12-10 00:43:00,1.7188,1.7188,1.71845,1.71879,6204108.0
2009-12-10 00:44:00,1.71894,1.71898,1.7186,1.71863,6222693.0
2009-12-10 00:45:00,1.71871,1.71887,1.7187,1.71883,2795283.0
2009-12-10 00:46:00,1.71885,1.71885,1.71873,1.71877,6160719.0
2009-12-10 00:47:00,1.71866,1.71866,1.7184,1.7184,4658045.0
2009-12-10 00:48:00,1.71833,1.71852,1.71833,1.71852,8185765.0
2009-12-10 00:49:00,1.71852,1.71852,1.71835,1.71836,12695710.0
2009-12-10 00:50:00,1.71837,1.71837,1.71828,1.71828,6140265.0
2009-12-10 00:51:00,1.71826,1.71836,1.71822,1.71822,6850265.0
2009-12-10 00:52:00,1.71803,1.71803,1.71748,1.71765,7260061.0
2009-12-10 00:53:00,1.71776,1.7178,1.71761,1.71761,5339543.0
2009-12-10 00:54:00,1.71753,1.71761,1.71724,1.71727,6855991.0
2009-12-10 00:55:00,1.71729,1.71775,1.71729,1.71775,10046216.0
2009-12-10 00:56:00,1.71762,1.71762,1.71728,1.71732,13532263.0
2009-12-10 00:57:00,1.7173,1.71744,1.71693,1.71744,10312381.0
2009-12-10 00:58:00,1.71749,1.71773,1.71749,1.71771,3504144.0
2009-12-10 00:59:00,1.71771,1.71793,1.71771,1.71793,7096300.0
2009-12-10 01:00:00,1.71802,1.71837,1.718,1.71837,11226997.0
2009-12-10 01:01:00,1.71828,1.71839,1.71828,1.7183,7168150.0
2009-12-10 01:02:00,1.71843,1.71845,1.71804,1.71804,8791350.0
2009-12-10 01:03:00,1.71806,1.7181,1.71799,1.71805,4772785.0
2009-12-10 01:04:00,1.71801,1.71801,1.71785,1.71798,12016521.0
2009-12-10 01:05:00,1.718,1.71804,1.71767,1.71801,6577122.0
2009-12-10 01:06:00,1.71803,1.71803,1.71723,1.71779,12655599.0
2009-12-10 01:07:00,1.71796,1.71804,1.71782,1.71782,10320490.0
2009-12-10 01:08:00,1.71778,1.71778,1.71737,1.71737,15351139.0
2009-12-10 01:09:00,1.71732,1.71732,1.71693,1.71696,8505692.0
2009-12-10 01:10:00,1.71698,1.71723,1.71698,1.71723,9577224.0
2009-12-10 01:11:00,1.71726,1.71755,1.71726,1.71742,8635429.0
2009-12-10 01:12:00,1.71753,1.71772,1.71747,1.71747,9915068.0
2009-12-10 01:13:00,1.71734,1.71734,1.71703,1.71703,4672112.0
2009-12-10 01:14:00,1.71688,1.71732,1.71688,1.71727,6338393.0
2009-12-10 01:15:00,1.71728,1.71741,1.71723,1.71734,9326657.0
2009-12-10 01:16:00,1.71741,1.71758,1.71741,1.71758,4726815.0
2009-12-10 01:17:00,1.7175,1.7175,1.71725,1.71725,11700162.0
2009-12-10 01:18:00,1.7173,1.71742,1.7173,1.71737,10955244.0
2009-12-10 01:19:00,1.7172,1.7172,1.71702,1.71702,10930450.0
2009-12-10 01:20:00,1.71696,1.71696,1.71663,1.71663,8687638.0
2009-12-10 01:21:00,1.71654,1.71654,1.71621,1.71621,9692042.0
2009-12-10 01:22:00,1.71605,1.71618,1.71591,1.71618,6782105.0
2009-12-10 01:23:00,1.71623,1.71632,1.71614,1.71614,5023099.0
2009-12-10 01:24:00,1.71611,1.71611,1.71569,1.71569,9496365.0
2009-12-10 01:25:00,1.71549,1.71549,1.71518,1.71518,7976176.0
2009-12-10 01:26:00,1.71519,1.71519,1.71491,1.71494,7915844.0
2009-12-10 01:27:00,1.7151,1.71528,1.7151,1.71518,6865316.0
2009-12-10 01:28:00,1.71496,1.71505,1.71482,1.71505,8620815.0
2009-12-10 01:29:00,1.7151,1.7151,1.71467,1.71504,11367028.0
2009-12-10 01:30:00,1.71514,1.71514,1.71505,1.71507,3158750.0
2009-12-10 01:31:00,1.71502,1.71507,1.71498,1.71501,8864932.0
2009-12-10 01:32:00,1.71512,1.71518,1.71512,1.71515,5993829.0
2009-12-10 01:33:00,1.7149,1.71493,1.7147,1.71492,13707240.0
2009-12-10 01:34:00,1.71511,1.71514,1.71501,1.71514,6212087.0
2009-12-10 01:35:00,1.71505,1.71505,1.71472,1.71498,8187732.0
2009-12-10 01:36:00,1.71496,1.71504,1.71486,1.71489,11242260.0
2009-12-10 01:37:00,1.71497,1.7152,1.71497,1.7152,8294832.0
2009-12-10 01:38:00,1.71522,1.71525,1.71514,1.71525,11143540.0
2009-12-10 01:39:00,1.71522,1.71523,1.71515,1.71516,6824528.0
2009-12-10 01:40:00,1.71512,1.71528,1.71512,1.71528,12807246.0
2009-12-10 01:41:00,1.71531,1.71542,1.71529,1.71542,8533105.0
2009-12-10 01:42:00,1.71541,1.71588,1.71541,1.71587,8581149.0
2009-12-10 01:43:00,1.71593,1.71603,1.71593,1.71593,3979314.0
2009-12-10 01:44:00,1.71607,1.71633,1.71607,1.71617,9925128.0
2009-12-10 01:45:00,1.71643,1.71675,1.71643,1.71661,5953368.0
2009-12-10 01:46:00,1.71647,1.71647,1.71617,1.71639,10193941.0
2009-12-10 01:47:00,1.71633,1.71633,1.71599,1.71602,17481231.0
2009-12-10 01:48:00,1.71608,1.71631,1.71607,1.71631,6774778.0
2009-12-10 01:49:00,1.71642,1.7165,1.71632,1.7165,13371980.0
2009-12-10 01:50:00,1.71647,1.71655,1.71646,1.71652,5247369.0
2009-12-10 01:51:00,1.71647,1.71647,1.71617,1.71617,5087863.0
2009-12-10 01:52:00,1.7159,1.71644,1.7159,1.71624,4490353.0
2009-12-10 01:53:00,1.71616,1.71616,1.71591,1.7161,8912334.0
2009-12-10 01:54:00,1.71613,1.71623,1.71612,1.71614,8518564.0
2009-12-10 01:55:00,1.71601,1.71616,1.71582,1.71609,8031582.0
2009-12-10 01:56:00,1.71602,1.71603,1.71585,1.71603,13475703.0
2009-12-10 01:57:00,1.71607,1.71621,1.71607,1.71618,8992294.0
2009-12-10 01:58:00,1.71624,1.71646,1.7162,1.7162,9572620.0
2009-12-10 01:59:00,1.71627,1.71627,1.71591,1.71591,9765379.0
2009-12-10 02:00:00,1.71606,1.71606,1.71583,1.71587,9110345.0
2009-12-10 02:01:00,1.71568,1.71582,1.71566,1.71566,9427439.0
2009-12-10 02:02:00,1.71559,1.71559,1.71511,1.71511,9225704.0
2009-12-10 02:03:00,1.71512,1.71522,1.71501,1.71522,12776814.0
2009-12-10 02:04:00,1.71525,1.71529,1.71508,1.71518,7453211.0
2009-12-10 02:05:00,1.71534,1.71563,1.71534,1.71563,8403437.0
2009-12-10 02:06:00,1.71562,1.71562,1.7153,1.71547,9425056.0
2009-12-10 02:07:00,1.71551,1.7158,1.71536,1.71536,4527478.0
2009-12-10 02:08:00,1.71565,1.71577,1.71565,1.71566,5220463.0
2009-12-10 02:09:00,1.71556,1.71562,1.71551,1.7156,5466010.0
2009-12-10 02:10:00,1.71572,1.71577,1.71553,1.71577,12235320.0
2009-12-10 02:11:00,1.71574,1.71588,1.7156,1.71588,7244976.0
2009-12-10 02:12:00,1.71587,1.7161,1.71587,1.7161,16504186.0
2009-12-10 02:13:00,1.7161,1.7163,1.7161,1.7163,9478327.0
2009-12-10 02:14:00,1.71626,1.71643,1.71626,1.71643,6109149.0
2009-12-10 02:15:00,1.71631,1.71665,1.71631,1.71665,9687776.0
2009-12-10 02:16:00,1.71655,1.71679,1.71655,1.71679,4248680.0
2009-12-10 02:17:00,1.71681,1.71706,1.71678,1.71689,8862991.0
2009-12-10 02:18:00,1.71687,1.71687,1.71672,1.71677,9140980.0
2009-12-10 02:19:00,1.71687,1.71688,1.71683,1.71685,11696116.0
2009-12-10 02:20:00,1.71694,1.71709,1.71694,1.71709,6830675.0
2009-12-10 02:21:00,1.71705,1.71705,1.71662,1.71662,10271490.0
2009-12-10 02:22:00,1.7166,1.71662,1.71653,1.71662,9182811.0
2009-12-10 02:23:00,1.7166,1.71669,1.71653,1.71659,11265920.0
2009-12-10 02:24:00,1.71658,1.71663,1.71653,1.71663,8046911.0
2009-12-10 02:25:00,1.71662,1.71662,1.71644,1.71644,6725222.0
2009-12-10 02:26:00,1.71627,1.71656,1.71627,1.71653,14599260.0
2009-12-10 02:27:00,1.71675,1.71684,1.71675,1.71684,6056209.0
2009-12-10 02:28:00,1.71679,1.71692,1.71678,1.71692,8066363.0
2009-12-10 02:29:00,1.71693,1.71693,1.71667,1.71667,3506605.0
2009-12-10 02:30:00,1.71658,1.71658,1.71626,1.7164,10959341.0
2009-12-10 02:31:00,1.71647,1.71666,1.71647,1.7166,8053075.0
2009-12-10 02:32:00,1.7167,1.7168,1.71668,1.71676,6590493.0
2009-12-10 02:33:00,1.71669,1.7168,1.71655,1.7168,7628993.0
2009-12-10 02:34:00,1.71683,1.71701,1.71683,1.717,7423151.0
2009-12-10 02:35:00,1.71702,1.71721,1.71702,1.71703,9037272.0
2009-12-10 02:36:00,1.71684,1.71689,1.7165,1.7165,5447455.0
2009-12-10 02:37:00,1.71654,1.71663,1.71652,1.71662,7115837.0
2009-12-10 02:38:00,1.71659,1.7166,1.71632,1.71632,8832628.0
2009-12-10 02:39:00,1.71629,1.71653,1.71629,1.71653,8132207.0
2009-12-10 02:40:00,1.71653,1.7167,1.71653,1.7167,11624430.0
2009-12-10 02:41:00,1.71685,1.71704,1.71682,1.71704,11278947.0
2009-12-10 02:42:00,1.71703,1.71732,1.71703,1.71731,12100698.0
2009-12-10 02:43:00,1.71737,1.71753,1.71737,1.71744,4854489.0
2009-12-10 02:44:00,1.71737,1.71737,1.71687,1.7169,8827882.0
2009-12-10 02:45:00,1.71686,1.71686,1.71624,1.71628,6947709.0
2009-12-10 02:46:00,1.71643,1.71656,1.71643,1.71643,5184898.0
2009-12-10 02:47:00,1.71639,1.71644,1.71626,1.71626,9147586.0
2009-12-10 02:48:00,1.71619,1.71638,1.71619,1.71638,8002436.0
2009-12-10 02:49:00,1.71648,1.7169,1.71648,1.7169,8971637.0
2009-12-10 02:50:00,1.71684,1.71684,1.71649,1.7167,8019697.0
2009-12-10 02:51:00,1.71684,1.717,1.71684,1.717,14908362.0
2009-12-10 02:52:00,1.717,1.71711,1.71698,1.71706,9483130.0
2009-12-10 02:53:00,1.71701,1.71703,1.71662,1.71695,12450171.0
2009-12-10 02:54:00,1.71689,1.71694,1.71657,1.7169,6420462.0
2009-12-10 02:55:00,1.71686,1.71687,1.7167,1.71677,11189609.0
2009-12-10 02:56:00,1.71677,1.71688,1.71674,1.71688,5025043.0
2009-12-10 02:57:00,1.71684,1.71699,1.71684,1.71699,8534463.0
2009-12-10 02:58:00,1.71674,1.71674,1.71634,1.71634,6677363.0
2009-12-10 02:59:00,1.71652,1.71656,1.71633,1.71633,11842824.0
2009-12-10 03:00:00,1.71629,1.71645,1.71629,1.71638,7526835.0
2009-12-10 03:01:00,1.71648,1.71675,1.71648,1.71665,3460542.0
2009-12-10 03:02:00,1.71681,1.71681,1.71633,1.71663,9438387.0
2009-12-10 03:03:00,1.71661,1.71661,1.71633,1.71638,14582181.0
2009-12-10 03:04:00,1.71641,1.71641,1.71614,1.71614,10885488.0
2009-12-10 03:05:00,1.71628,1.71642,1.71621,1.71642,7172288.0
2009-12-10 03:06:00,1.71641,1.71649,1.71641,1.71649,5767491.0
2009-12-10 03:07:00,1.71647,1.71651,1.71622,1.71623,7316399.0
2009-12-10 03:08:00,1.71631,1.71639,1.71624,1.71639,6981515.0
2009-12-10 03:09:00,1.71653,1.71704,1.71653,1.71704,5658187.0
2009-12-10 03:10:00,1.71707,1.71717,1.71707,1.71717,12411486.0
2009-12-10 03:11:00,1.71719,1.71732,1.71719,1.71732,8818015.0
2009-12-10 03:12:00,1.71739,1.71746,1.71738,1.71746,5053756.0
2009-12-10 03:13:00,1.71739,1.71739,1.7171,1.71715,6579153.0
2009-12-10 03:14:00,1.71714,1.71722,1.71702,1.71707,2943024.0
2009-12-10 03:15:00,1.71706,1.7172,1.71706,1.71719,6593233.0
2009-12-10 03:16:00,1.71715,1.71722,1.7169,1.71721,5968931.0
2009-12-10 03:17:00,1.71715,1.71728,1.71715,1.71728,8254367.0
2009-12-10 03:18:00,1.71711,1.71726,1.71662,1.71726,9662724.0
2009-12-10 03:19:00,1.71737,1.7176,1.71732,1.7176,4786838.0
2009-12-10 03:20:00,1.71763,1.71785,1.71733,1.71785,8672224.0
2009-12-10 03:21:00,1.71794,1.71814,1.71794,1.71814,7552242.0
2009-12-10 03:22:00,1.71817,1.71817,1.71795,1.71809,8962268.0
2009-12-10 03:23:00,1.71819,1.71821,1.71805,1.71821,7608614.0
2009-12-10 03:24:00,1.71811,1.71825,1.71808,1.71825,6135530.0
2009-12-10 03:25:00,1.71835,1.71854,1.71801,1.71854,12926663.0
2009-12-10 03:26:00,1.71851,1.71854,1.71832,1.71832,6890580.0
2009-12-10 03:27:00,1.71845,1.71848,1.71829,1.71847,14756359.0
2009-12-10 03:28:00,1.71853,1.71862,1.71846,1.71862,11502809.0
2009-12-10 03:29:00,1.71855,1.71856,1.7184,1.71856,6806932.0
2009-12-10 03:30:00,1.71845,1.71845,1.71795,1.71795,10775231.0
2009-12-10 03:31:00,1.71812,1.7185,1.71807,1.7185,10253087.0
2009-12-10 03:32:00,1.71847,1.71865,1.71843,1.71865,9627161.0
2009-12-10 03:33:00,1.71864,1.71866,1.71858,1.71858,7146867.0
2009-12-10 03:34:00,1.71857,1.71861,1.71846,1.71853,9598941.0
2009-12-10 03:35:00,1.71857,1.71857,1.7184,1.71853,7848628.0
2009-12-10 03:36:00,1.71853,1.71858,1.71845,1.71856,6259499.0
2009-12-10 03:37:00,1.71819,1.71866,1.71819,1.71843,7362915.0
2009-12-10 03:38:00,1.71847,1.71859,1.71828,1.71842,9397794.0
2009-12-10 03:39:00,1.71854,1.71873,1.7172,1.71873,5262166.0
2009-12-10 03:40:00,1.71839,1.71894,1.71839,1.71853,6684309.0
2009-12-10 03:41:00,1.7188,1.71909,1.7188,1.71895,8224155.0
2009-12-10 03:42:00,1.71906,1.71909,1.71894,1.71905,8333516.0
2009-12-10 03:43:00,1.71909,1.71909,1.71866,1.71896,18399431.0
2009-12-10 03:44:00,1.71892,1.71902,1.71884,1.71884,10283489.0
2009-12-10 03:45:00,1.7189,1.7189,1.71868,1.71877,9137848.0
2009-12-10 03:46:00,1.7188,1.71893,1.71862,1.71893,7766223.0
2009-12-10 03:47:00,1.71892,1.71896,1.71885,1.71886,6201368.0
2009-12-10 03:48:00,1.71884,1.71884,1.71862,1.71862,8319384.0
2009-12-10 03:49:00,1.71819,1.71827,1.71817,1.71821,6452328.0
2009-12-10 03:50:00,1.71852,1.71862,1.71837,1.71837,12275311.0
2009-12-10 03:51:00,1.7183,1.71835,1.71824,1.71829,10149315.0
2009-12-10 03:52:00,1.7183,1.71845,1.71821,1.71821,7533058.0
2009-12-10 03:53:00,1.71806,1.71818,1.71799,1.71811,9484739.0
2009-12-10 03:54:00,1.71818,1.71818,1.71806,1.71815,7775990.0
2009-12-10 03:55:00,1.71811,1.71811,1.71798,1.718,5926290.0
2009-12-10 03:56:00,1.71774,1.7182,1.71772,1.71791,6586357.0
2009-12-10 03:57:00,1.71821,1.71838,1.71821,1.71834,8035234.0
2009-12-10 03:58:00,1.71827,1.71827,1.7181,1.71822,6528681.0
2009-12-10 03:59:00,1.71829,1.7184,1.71823,1.7184,6202772.0
2009-12-10 04:00:00,1.71838,1.7187,1.71838,1.7187,5901785.0
2009-12-10 04:01:00,1.71872,1.71883,1.71864,1.71882,8185710.0
2009-12-10 04:02:00,1.71883,1.7191,1.71842,1.71906,10015993.0
2009-12-10 04:03:00,1.7191,1.71931,1.7191,1.71928,10347993.0
2009-12-10 04:04:00,1.7194,1.71946,1.71917,1.71925,6079453.0
2009-12-10 04:05:00,1.71939,1.71961,1.71939,1.71959,4612159.0
2009-12-10 04:06:00,1.71944,1.71947,1.71942,1.71942,4880768.0
2009-12-10 04:07:00,1.71947,1.71962,1.71944,1.71944,8689508.0
2009-12-10 04:08:00,1.71951,1.71967,1.71951,1.71967,8213027.0
2009-12-10 04:09:00,1.71956,1.71957,1.71924,1.71924,7819335.0
2009-12-10 04:10:00,1.71928,1.71941,1.71924,1.71933,10194359.0
2009-12-10 04:11:00,1.71923,1.71947,1.71913,1.71947,11021838.0
2009-12-10 04:12:00,1.71937,1.71947,1.71933,1.71933,16013160.0
2009-12-10 04:13:00,1.71947,1.71955,1.71947,1.71955,4826385.0
2009-12-10 04:14:00,1.7195,1.7195,1.71939,1.7194,11977680.0
2009-12-10 04:15:00,1.7195,1.71955,1.7194,1.71955,6625539.0
2009-12-10 04:16:00,1.71947,1.71947,1.71922,1.71934,7607714.0
2009-12-10 04:17:00,1.71934,1.71952,1.71929,1.71929,7255757.0
2009-12-10 04:18:00,1.71917,1.71917,1.71897,1.71911,10084385.0
2009-12-10 04:19:00,1.71904,1.71922,1.71901,1.71922,21539424.0
2009-12-10 04:20:00,1.71927,1.7194,1.71919,1.71931,6924083.0
2009-12-10 04:21:00,1.71931,1.71931,1.71904,1.7191,14161406.0
2009-12-10 04:22:00,1.719,1.71911,1.719,1.71911,9488990.0
2009-12-10 04:23:00,1.71909,1.71914,1.71899,1.71899,5810417.0
2009-12-10 04:24:00,1.71896,1.71915,1.71894,1.71894,10704257.0
2009-12-10 04:25:00,1.71895,1.71895,1.71879,1.71892,7976492.0
2009-12-10 04:26:00,1.71888,1.71896,1.71887,1.71889,11700619.0
2009-12-10 04:27:00,1.71889,1.71905,1.71889,1.71893,10131585.0
2009-12-10 04:28:00,1.7188,1.71893,1.7188,1.71885,9374039.0
2009-12-10 04:29:00,1.71884,1.71884,1.71868,1.7187,9567359.0
2009-12-10 04:30:00,1.71879,1.71896,1.71878,1.71896,4489096.0
2009-12-10 04:31:00,1.71909,1.71909,1.71862,1.71862,5139320.0
2009-12-10 04:32:00,1.71897,1.71902,1.71882,1.71902,9250920.0
2009-12-10 04:33:00,1.71908,1.71908,1.71896,1.71896,7335555.0
2009-12-10 04:34:00,1.71896,1.71904,1.71889,1.71889,8697695.0
2009-12-10 04:35:00,1.71891,1.71909,1.71878,1.71909,11395537.0
2009-12-10 04:36:00,1.71925,1.71935,1.71917,1.71931,6572625.0
2009-12-10 04:37:00,1.7192,1.71945,1.71917,1.71945,11808118.0
2009-12-10 04:38:00,1.71939,1.71941,1.71931,1.71931,20673496.0
2009-12-10 04:39:00,1.71939,1.71947,1.71933,1.71933,4214783.0
2009-12-10 04:40:00,1.71939,1.71948,1.71939,1.71945,11533414.0
2009-12-10 04:41:00,1.71941,1.71941,1.71913,1.71932,11013673.0
2009-12-10 04:42:00,1.71935,1.71951,1.71933,1.71951,6635948.0
2009-12-10 04:43:00,1.71951,1.71951,1.71935,1.71935,7615945.0
2009-12-10 04:44:00,1.71931,1.71931,1.7189,1.7193,5995014.0
2009-12-10 04:45:00,1.71917,1.71917,1.71907,1.71907,35845316.0
2009-12-10 04:46:00,1.71922,1.71927,1.71918,1.71922,6637727.0
2009-12-10 04:47:00,1.71908,1.71908,1.71874,1.71874,5672841.0
2009-12-10 04:48:00,1.71876,1.71898,1.71876,1.71898,8248140.0
2009-12-10 04:49:00,1.71906,1.71912,1.71874,1.71885,11639223.0
2009-12-10 04:50:00,1.71866,1.71866,1.71834,1.71842,19454292.0
2009-12-10 04:51:00,1.71861,1.71863,1.71843,1.71858,7978477.0
2009-12-10 04:52:00,1.71848,1.71848,1.71824,1.71839,9255381.0
2009-12-10 04:53:00,1.71839,1.71852,1.71834,1.71852,7337545.0
2009-12-10 04:54:00,1.7184,1.71862,1.7184,1.71862,5887944.0
2009-12-10 04:55:00,1.71866,1.71886,1.71864,1.71886,5282051.0
2009-12-10 04:56:00,1.71887,1.71897,1.71887,1.71897,5309097.0
2009-12-10 04:57:00,1.719,1.71915,1.71893,1.71915,10858702.0
2009-12-10 04:58:00,1.71921,1.71927,1.71914,1.71914,7226434.0
2009-12-10 04:59:00,1.71915,1.7192,1.71915,1.7192,4679500.0
2009-12-10 05:00:00,1.71914,1.71914,1.71882,1.71908,6214544.0
2009-12-10 05:01:00,1.71919,1.71919,1.71891,1.71891,6243090.0
2009-12-10 05:02:00,1.71901,1.71926,1.71901,1.71925,5215559.0
2009-12-10 05:03:00,1.71912,1.7192,1.71912,1.71919,14475776.0
2009-12-10 05:04:00,1.71931,1.71974,1.71931,1.71974,6406344.0
2009-12-10 05:05:00,1.71975,1.71989,1.71969,1.71989,11825142.0
2009-12-10 05:06:00,1.71992,1.71998,1.71983,1.71983,5562687.0
2009-12-10 05:07:00,1.71981,1.71981,1.71961,1.71961,5319675.0
2009-12-10 05:08:00,1.71966,1.71973,1.71961,1.71962,8664840.0
2009-12-10 05:09:00,1.71946,1.71946,1.7193,1.7193,27465354.0
2009-12-10 05:10:00,1.7193,1.71931,1.71913,1.71931,12809109.0
2009-12-10 05:11:00,1.71935,1.71935,1.71918,1.71921,7001241.0
2009-12-10 05:12:00,1.71921,1.71938,1.71921,1.71929,7708926.0
2009-12-10 05:13:00,1.71934,1.71934,1.71914,1.71925,10479997.0
2009-12-10 05:14:00,1.71909,1.71928,1.71884,1.71923,5470428.0
2009-12-10 05:15:00,1.71935,1.71953,1.71935,1.7195,14357555.0
2009-12-10 05:16:00,1.71941,1.7195,1.71931,1.71931,4414041.0
2009-12-10 05:17:00,1.71924,1.71924,1.71892,1.71904,15945120.0
2009-12-10 05:18:00,1.71911,1.71911,1.71868,1.71902,5770114.0
2009-12-10 05:19:00,1.71885,1.71902,1.71872,1.71884,5549736.0
2009-12-10 05:20:00,1.71876,1.71916,1.71876,1.71911,9955395.0
2009-12-10 05:21:00,1.71901,1.71909,1.71888,1.719,5100686.0
2009-12-10 05:22:00,1.71899,1.71899,1.7189,1.7189,6138505.0
2009-12-10 05:23:00,1.7189,1.7189,1.71874,1.71874,7008501.0
2009-12-10 05:24:00,1.71886,1.71911,1.71882,1.71911,6729683.0
2009-12-10 05:25:00,1.71911,1.71911,1.71864,1.71889,7336331.0
2009-12-10 05:26:00,1.71887,1.71904,1.71883,1.71883,11613084.0
2009-12-10 05:27:00,1.71871,1.71871,1.71839,1.71839,9585453.0
2009-12-10 05:28:00,1.71839,1.71839,1.7182,1.71827,6571367.0
2009-12-10 05:29:00,1.71829,1.71846,1.71827,1.7183,9420684.0
2009-12-10 05:30:00,1.71835,1.71841,1.71835,1.71836,3807858.0
2009-12-10 05:31:00,1.71825,1.71834,1.71824,1.71834,5337479.0
2009-12-10 05:32:00,1.71858,1.7188,1.71858,1.71877,10269571.0
2009-12-10 05:33:00,1.71885,1.71897,1.71872,1.71897,13243616.0
2009-12-10 05:34:00,1.71894,1.71902,1.71894,1.71902,8200286.0
2009-12-10 05:35:00,1.71896,1.71896,1.71879,1.71894,6625277.0
2009-12-10 05:36:00,1.71885,1.71907,1.71885,1.71907,22989788.0
2009-12-10 05:37:00,1.71924,1.71924,1.71747,1.71886,7707345.0
2009-12-10 05:38:00,1.71883,1.71883,1.71867,1.71867,5864069.0
2009-12-10 05:39:00,1.71864,1.71864,1.71843,1.71853,16138474.0
2009-12-10 05:40:00,1.71863,1.7187,1.71863,1.7187,4526743.0
2009-12-10 05:41:00,1.71861,1.71861,1.71829,1.71843,6226489.0
2009-12-10 05:42:00,1.71831,1.71842,1.71831,1.71831,10205094.0
2009-12-10 05:43:00,1.71836,1.71852,1.71831,1.71852,10019838.0
2009-12-10 05:44:00,1.71853,1.71855,1.71844,1.71844,5079417.0
2009-12-10 05:45:00,1.71841,1.71848,1.71799,1.71848,4886338.0
2009-12-10 05:46:00,1.71848,1.71891,1.71848,1.71891,6944830.0
2009-12-10 05:47:00,1.71881,1.71899,1.71879,1.71879,6490710.0
2009-12-10 05:48:00,1.71873,1.71873,1.71841,1.71841,5879691.0
2009-12-10 05:49:00,1.71837,1.7184,1.71832,1.71835,19252764.0
2009-12-10 05:50:00,1.7184,1.71844,1.71832,1.71838,9830729.0
2009-12-10 05:51:00,1.71839,1.71844,1.71834,1.71844,7347768.0
2009-12-10 05:52:00,1.71841,1.71842,1.71835,1.71838,3854704.0
2009-12-10 05:53:00,1.71843,1.71867,1.71704,1.71867,6441554.0
2009-12-10 05:54:00,1.71863,1.71883,1.71863,1.7188,7718819.0
2009-12-10 05:55:00,1.71882,1.71905,1.71882,1.71905,11006381.0
2009-12-10 05:56:00,1.71905,1.71919,1.71893,1.71916,8626303.0
2009-12-10 05:57:00,1.71927,1.71933,1.71915,1.71915,9905071.0
2009-12-10 05:58:00,1.71913,1.71913,1.71873,1.71873,8404799.0
2009-12-10 05:59:00,1.71867,1.71878,1.71867,1.71877,8081453.0
2009-12-10 06:00:00,1.71876,1.71876,1.7185,1.71874,9362637.0
2009-12-10 06:01:00,1.71875,1.71877,1.71865,1.71872,27459630.0
2009-12-10 06:02:00,1.71879,1.71895,1.71879,1.7188,9672682.0
2009-12-10 06:03:00,1.71877,1.71877,1.71848,1.7185,10437679.0
2009-12-10 06:04:00,1.71841,1.71853,1.71828,1.71852,17097715.0
2009-12-10 06:05:00,1.71854,1.7186,1.71843,1.71843,9157176.0
2009-12-10 06:06:00,1.71861,1.71872,1.71861,1.71872,7486637.0
2009-12-10 06:07:00,1.7187,1.71885,1.7187,1.71871,8414462.0
2009-12-10 06:08:00,1.7186,1.7186,1.71849,1.71859,31114320.0
2009-12-10 06:09:00,1.71863,1.71875,1.71863,1.71869,14564927.0
2009-12-10 06:10:00,1.7187,1.71874,1.71861,1.71873,43134476.0
2009-12-10 06:11:00,1.71868,1.71907,1.71868,1.71906,5353908.0
2009-12-10 06:12:00,1.71913,1.71923,1.719,1.71923,7978813.0
2009-12-10 06:13:00,1.71925,1.71935,1.71921,1.71929,6312167.0
2009-12-10 06:14:00,1.71936,1.71954,1.71936,1.7194,12696240.0
2009-12-10 06:15:00,1.71938,1.71938,1.71926,1.71926,12403397.0
2009-12-10 06:16:00,1.71917,1.71923,1.71899,1.71902,5796301.0
2009-12-10 06:17:00,1.7191,1.7191,1.71898,1.71898,4211225.0
2009-12-10 06:18:00,1.71898,1.71898,1.71867,1.71867,12868425.0
2009-12-10 06:19:00,1.71868,1.71873,1.71858,1.71859,10087333.0
2009-12-10 06:20:00,1.71855,1.71855,1.71829,1.71837,12367191.0
2009-12-10 06:21:00,1.71835,1.71835,1.7182,1.7182,11012712.0
2009-12-10 06:22:00,1.71816,1.71816,1.71797,1.71811,5869607.0
2009-12-10 06:23:00,1.71805,1.71805,1.71787,1.71793,8934435.0
2009-12-10 06:24:00,1.71791,1.71791,1.7177,1.7177,5507018.0
2009-12-10 06:25:00,1.71771,1.71771,1.71756,1.71759,5582766.0
2009-12-10 06:26:00,1.71755,1.71755,1.71747,1.71747,5222634.0
2009-12-10 06:27:00,1.71731,1.71754,1.7173,1.71754,9830268.0
2009-12-10 06:28:00,1.71739,1.71769,1.71739,1.71769,5071975.0
2009-12-10 06:29:00,1.71768,1.71796,1.71768,1.71796,5968183.0
2009-12-10 06:30:00,1.71811,1.71814,1.71807,1.71812,8387251.0
2009-12-10 06:31:00,1.71808,1.71811,1.71798,1.71808,5259157.0
2009-12-10 06:32:00,1.71804,1.71804,1.71759,1.71759,12426563.0
2009-12-10 06:33:00,1.71763,1.71763,1.71749,1.71753,6723625.0
2009-12-10 06:34:00,1.71749,1.71749,1.71732,1.71732,39477564.0
2009-12-10 06:35:00,1.71733,1.71746,1.7173,1.7173,6817601.0
2009-12-10 06:36:00,1.71719,1.71719,1.71705,1.71714,8245615.0
2009-12-10 06:37:00,1.71716,1.71752,1.71716,1.71743,10904178.0
2009-12-10 06:38:00,1.71754,1.71754,1.71708,1.71708,8308400.0
2009-12-10 06:39:00,1.71707,1.71711,1.71703,1.71707,9701431.0
2009-12-10 06:40:00,1.71705,1.71735,1.71703,1.71735,6419648.0
2009-12-10 06:41:00,1.71737,1.71743,1.71727,1.71743,7179766.0
2009-12-10 06:42:00,1.71732,1.71744,1.71732,1.71744,11625811.0
2009-12-10 06:43:00,1.71761,1.71774,1.71759,1.71773,10281967.0
2009-12-10 06:44:00,1.7177,1.71773,1.71756,1.71756,11307032.0
2009-12-10 06:45:00,1.71758,1.71766,1.7174,1.7174,6477730.0
2009-12-10 06:46:00,1.71739,1.71739,1.71706,1.71706,5994158.0
2009-12-10 06:47:00,1.71713,1.71726,1.71713,1.71725,73710170.0
2009-12-10 06:48:00,1.71726,1.71735,1.71707,1.71735,8061542.0
2009-12-10 06:49:00,1.71732,1.71732,1.71707,1.71725,6859792.0
2009-12-10 06:50:00,1.71727,1.71751,1.71727,1.71751,45763784.0
2009-12-10 06:51:00,1.71749,1.71749,1.71733,1.71733,7413787.0
2009-12-10 06:52:00,1.71729,1.71729,1.71706,1.71715,6484107.0
2009-12-10 06:53:00,1.71712,1.71727,1.7168,1.71714,10467124.0
2009-12-10 06:54:00,1.71707,1.71707,1.71688,1.71703,5718679.0
2009-12-10 06:55:00,1.71699,1.71699,1.71689,1.71699,5319364.0
2009-12-10 06:56:00,1.71701,1.71701,1.71691,1.717,7909904.0
2009-12-10 06:57:00,1.71699,1.71712,1.71699,1.71704,7778504.0
2009-12-10 06:58:00,1.71719,1.71732,1.71716,1.71732,7875703.0
2009-12-10 06:59:00,1.71739,1.71751,1.71735,1.71748,8464021.0
2009-12-10 07:00:00,1.71749,1.71755,1.71733,1.71733,5301092.0
2009-12-10 07:01:00,1.71737,1.71747,1.71736,1.71747,11442983.0
2009-12-10 07:02:00,1.71749,1.71762,1.71746,1.71762,10963154.0
2009-12-10 07:03:00,1.7176,1.71762,1.71745,1.71753,4495428.0
2009-12-10 07:04:00,1.71752,1.71752,1.71737,1.71739,9769038.0
2009-12-10 07:05:00,1.71737,1.71753,1.71737,1.71747,10093333.0
2009-12-10 07:06:00,1.71739,1.71742,1.71712,1.71742,14384348.0
2009-12-10 07:07:00,1.71747,1.71747,1.71728,1.71728,15343981.0
2009-12-10 07:08:00,1.71734,1.71734,1.71693,1.71693,46247679.0
2009-12-10 07:09:00,1.71686,1.71716,1.71685,1.71685,38006496.0
2009-12-10 07:10:00,1.71698,1.71722,1.71698,1.71722,5826284.0
2009-12-10 07:11:00,1.71735,1.71743,1.71725,1.71727,13228820.0
2009-12-10 07:12:00,1.71722,1.71722,1.71691,1.71696,10734651.0
2009-12-10 07:13:00,1.71694,1.71707,1.71694,1.71707,7995708.0
2009-12-10 07:14:00,1.71698,1.71708,1.71686,1.71686,4485894.0
2009-12-10 07:15:00,1.717,1.71705,1.71692,1.71692,4604089.0
2009-12-10 07:16:00,1.7169,1.7169,1.71657,1.71657,22393134.0
2009-12-10 07:17:00,1.71658,1.71681,1.71658,1.7168,6317602.0
2009-12-10 07:18:00,1.71688,1.71708,1.71683,1.71708,6861945.0
2009-12-10 07:19:00,1.71706,1.71711,1.71699,1.71699,7612677.0
2009-12-10 07:20:00,1.71689,1.71717,1.71689,1.71707,7113312.0
2009-12-10 07:21:00,1.71707,1.71707,1.71686,1.71686,6172440.0
2009-12-10 07:22:00,1.71696,1.71704,1.71681,1.71694,9139716.0
2009-12-10 07:23:00,1.71705,1.7171,1.71684,1.7171,9479457.0
2009-12-10 07:24:00,1.71708,1.71737,1.71708,1.71737,45050340.0
2009-12-10 07:25:00,1.71744,1.71753,1.71736,1.71753,7983586.0
2009-12-10 07:26:00,1.71752,1.71761,1.71738,1.71761,6170742.0
2009-12-10 07:27:00,1.71762,1.71779,1.7176,1.71779,8506746.0
2009-12-10 07:28:00,1.71784,1.71812,1.71784,1.71786,10717002.0
2009-12-10 07:29:00,1.71788,1.71793,1.71773,1.71793,6490362.0
2009-12-10 07:30:00,1.71788,1.71788,1.71634,1.71775,14991143.0
2009-12-10 07:31:00,1.71776,1.718,1.71776,1.71779,7959337.0
2009-12-10 07:32:00,1.71771,1.71775,1.71761,1.71772,30471777.0
2009-12-10 07:33:00,1.71768,1.71771,1.71748,1.71748,7938020.0
2009-12-10 07:34:00,1.71755,1.71773,1.7175,1.71771,5032676.0
2009-12-10 07:35:00,1.71765,1.71765,1.71612,1.717,7177382.0
2009-12-10 07:36:00,1.71695,1.71695,1.71666,1.7168,9392425.0
2009-12-10 07:37:00,1.71678,1.71697,1.71678,1.71694,8194431.0
2009-12-10 07:38:00,1.71704,1.71737,1.71704,1.71734,11984126.0
2009-12-10 07:39:00,1.7172,1.7172,1.71687,1.71704,11107055.0
2009-12-10 07:40:00,1.71698,1.71698,1.71681,1.71686,24664968.0
2009-12-10 07:41:00,1.71679,1.71685,1.71678,1.71678,7036467.0
2009-12-10 07:42:00,1.7168,1.71686,1.71675,1.71686,6184882.0
2009-12-10 07:43:00,1.71664,1.7168,1.71664,1.71669,8390677.0
2009-12-10 07:44:00,1.71665,1.71685,1.71665,1.71679,5894205.0
2009-12-10 07:45:00,1.71675,1.71679,1.71641,1.71679,5748095.0
2009-12-10 07:46:00,1.71669,1.71677,1.71648,1.71677,5408824.0
2009-12-10 07:47:00,1.71673,1.71673,1.71657,1.71669,25519104.0
2009-12-10 07:48:00,1.71664,1.7167,1.71662,1.71663,13052209.0
2009-12-10 07:49:00,1.71662,1.71663,1.71643,1.71643,14286220.0
2009-12-10 07:50:00,1.71635,1.71635,1.71617,1.71621,4938095.0
2009-12-10 07:51:00,1.71621,1.71628,1.7161,1.7161,6829993.0
2009-12-10 07:52:00,1.7161,1.7161,1.71607,1.71607,5807036.0
2009-12-10 07:53:00,1.71598,1.71598,1.71579,1.71594,6980230.0
2009-12-10 07:54:00,1.71592,1.71598,1.71589,1.71598,17284023.0
2009-12-10 07:55:00,1.71597,1.71606,1.71587,1.71606,7607185.0
2009-12-10 07:56:00,1.71606,1.71641,1.71606,1.71641,4507827.0
2009-12-10 07:57:00,1.71631,1.71671,1.71618,1.71671,16836704.0
2009-12-10 07:58:00,1.71673,1.7168,1.71663,1.71669,8546680.0
2009-12-10 07:59:00,1.71664,1.71685,1.71664,1.71674,12974634.0
2009-12-10 08:00:00,1.71668,1.71668,1.71642,1.71645,6521301.0
2009-12-10 08:01:00,1.71658,1.71684,1.71641,1.71641,7367831.0
2009-12-10 08:02:00,1.71647,1.71672,1.71647,1.71672,8973353.0
2009-12-10 08:03:00,1.71673,1.71689,1.71673,1.7168,7290489.0
2009-12-10 08:04:00,1.71686,1.71686,1.71669,1.71684,53775575.0
2009-12-10 08:05:00,1.71687,1.71687,1.71658,1.71658,6462100.0
2009-12-10 08:06:00,1.71668,1.71668,1.71651,1.71665,5487568.0
2009-12-10 08:07:00,1.71663,1.71663,1.7164,1.7164,6294150.0
2009-12-10 08:08:00,1.71635,1.71635,1.7161,1.7161,10051233.0
2009-12-10 08:09:00,1.71602,1.71602,1.71593,1.71596,11372970.0
2009-12-10 08:10:00,1.71603,1.71617,1.71592,1.71617,6118324.0
2009-12-10 08:11:00,1.71619,1.71636,1.71619,1.71629,8556989.0
2009-12-10 08:12:00,1.71632,1.71632,1.71603,1.7161,7101166.0
2009-12-10 08:13:00,1.71605,1.71605,1.71583,1.71605,28457016.0
2009-12-10 08:14:00,1.71616,1.71624,1.71588,1.71619,14325319.0
2009-12-10 08:15:00,1.71622,1.71622,1.71607,1.71617,27418380.0
2009-12-10 08:16:00,1.71613,1.7163,1.71612,1.71612,14848812.0
2009-12-10 08:17:00,1.71615,1.71628,1.71615,1.7162,10913059.0
2009-12-10 08:18:00,1.71614,1.71614,1.71593,1.71608,5804135.0
2009-12-10 08:19:00,1.71619,1.71633,1.7161,1.71633,8627824.0
2009-12-10 08:20:00,1.71629,1.71659,1.71629,1.71659,12487299.0
2009-12-10 08:21:00,1.71657,1.71662,1.71646,1.71662,7249362.0
2009-12-10 08:22:00,1.71631,1.71679,1.71631,1.71656,8175771.0
2009-12-10 08:23:00,1.71645,1.71645,1.71613,1.71637,12248282.0
2009-12-10 08:24:00,1.7163,1.7163,1.71594,1.71594,4657288.0
2009-12-10 08:25:00,1.71584,1.71599,1.71584,1.71599,7330072.0
2009-12-10 08:26:00,1.71605,1.71614,1.71596,1.7161,12583714.0
2009-12-10 08:27:00,1.71598,1.71598,1.71587,1.71596,10607941.0
2009-12-10 08:28:00,1.71596,1.7161,1.71588,1.7161,4695207.0
2009-12-10 08:29:00,1.71614,1.71623,1.71613,1.71623,3396879.0
2009-12-10 08:30:00,1.71624,1.71626,1.71615,1.71615,19066376.0
2009-12-10 08:31:00,1.71612,1.71631,1.71612,1.71631,10822554.0
2009-12-10 08:32:00,1.7162,1.71646,1.7162,1.71646,7701141.0
2009-12-10 08:33:00,1.71648,1.71659,1.71646,1.71646,31697967.0
2009-12-10 08:34:00,1.71648,1.71655,1.71648,1.71653,5833116.0
2009-12-10 08:35:00,1.71651,1.71651,1.71622,1.71632,9128470.0
2009-12-10 08:36:00,1.71625,1.71625,1.71615,1.7162,6848229.0
2009-12-10 08:37:00,1.71633,1.71646,1.71601,1.71646,4859033.0
2009-12-10 08:38:00,1.71644,1.71644,1.71629,1.71642,6601761.0
2009-12-10 08:39:00,1.71645,1.71654,1.71634,1.71642,7148223.0
2009-12-10 08:40:00,1.71633,1.71633,1.71477,1.71477,5173271.0
2009-12-10 08:41:00,1.71615,1.71615,1.716,1.716,5973560.0
2009-12-10 08:42:00,1.71606,1.71625,1.71606,1.71625,9255872.0
2009-12-10 08:43:00,1.71625,1.71635,1.71625,1.71629,55976109.0
2009-12-10 08:44:00,1.71632,1.71641,1.71623,1.71623,7754251.0
2009-12-10 08:45:00,1.71628,1.71628,1.71608,1.71608,15560952.0
2009-12-10 08:46:00,1.71609,1.71609,1.71571,1.71571,10168260.0
2009-12-10 08:47:00,1.71569,1.71569,1.71537,1.71537,15273208.0
2009-12-10 08:48:00,1.71535,1.71538,1.71518,1.71518,10993370.0
2009-12-10 08:49:00,1.71518,1.71518,1.71492,1.71497,6394820.0
2009-12-10 08:50:00,1.7149,1.71496,1.71486,1.71494,8628888.0
2009-12-10 08:51:00,1.71484,1.7149,1.71452,1.7149,8283205.0
2009-12-10 08:52:00,1.71504,1.71515,1.71493,1.71499,8453956.0
2009-12-10 08:53:00,1.71523,1.71562,1.71523,1.71562,11053728.0
2009-12-10 08:54:00,1.71569,1.71574,1.71534,1.71565,9202820.0
2009-12-10 08:55:00,1.71554,1.71554,1.71524,1.71524,5852685.0
2009-12-10 08:56:00,1.71529,1.71532,1.71499,1.71499,29477398.0
2009-12-10 08:57:00,1.71498,1.7152,1.71498,1.7152,8727648.0
2009-12-10 08:58:00,1.71519,1.71519,1.71496,1.71496,10435145.0
2009-12-10 08:59:00,1.71494,1.71495,1.7148,1.7148,5474050.0
2009-12-10 09:00:00,1.71485,1.71485,1.71461,1.71466,7384045.0
2009-12-10 09:01:00,1.71464,1.71464,1.71413,1.71413,23862265.0
2009-12-10 09:02:00,1.71406,1.71447,1.71406,1.71447,9075769.0
2009-12-10 09:03:00,1.71454,1.71462,1.71452,1.7146,49815507.0
2009-12-10 09:04:00,1.7144,1.71486,1.7144,1.7148,8097501.0
2009-12-10 09:05:00,1.71483,1.71483,1.7146,1.7146,11366005.0
2009-12-10 09:06:00,1.71458,1.71458,1.7144,1.71447,6932324.0
2009-12-10 09:07:00,1.71443,1.71443,1.71412,1.71412,6501784.0
2009-12-10 09:08:00,1.71412,1.71412,1.71374,1.71374,6902784.0
2009-12-10 09:09:00,1.71359,1.71361,1.71352,1.71361,36959076.0
2009-12-10 09:10:00,1.71362,1.71362,1.71332,1.71332,5556205.0
2009-12-10 09:11:00,1.7133,1.71331,1.71314,1.71316,9557102.0
2009-12-10 09:12:00,1.71319,1.71319,1.7127,1.71282,35421225.0
2009-12-10 09:13:00,1.71279,1.7129,1.71279,1.7129,9294351.0
2009-12-10 09:14:00,1.71291,1.71295,1.71279,1.71289,10335449.0
2009-12-10 09:15:00,1.71281,1.71281,1.71234,1.71234,46502776.0
2009-12-10 09:16:00,1.71222,1.71232,1.712,1.71207,10942244.0
2009-12-10 09:17:00,1.71207,1.71232,1.71197,1.71229,7467267.0
2009-12-10 09:18:00,1.71229,1.71287,1.71229,1.71287,20296800.0
2009-12-10 09:19:00,1.71294,1.71311,1.71293,1.71311,13299902.0
2009-12-10 09:20:00,1.71313,1.71338,1.71313,1.71338,7551376.0
2009-12-10 09:21:00,1.71335,1.71335,1.71312,1.71312,8698529.0
2009-12-10 09:22:00,1.71315,1.71315,1.71301,1.71303,8156520.0
2009-12-10 09:23:00,1.713,1.713,1.71283,1.71289,8000955.0
2009-12-10 09:24:00,1.71282,1.71286,1.71261,1.71286,57728052.0
2009-12-10 09:25:00,1.7128,1.71281,1.71266,1.71277,8779407.0
2009-12-10 09:26:00,1.7127,1.7127,1.71232,1.71251,64899882.0
2009-12-10 09:27:00,1.71261,1.71287,1.71261,1.71287,45782250.0
2009-12-10 09:28:00,1.7129,1.7131,1.7129,1.71305,5915998.0
2009-12-10 09:29:00,1.71314,1.71331,1.71314,1.71331,7796241.0
2009-12-10 09:30:00,1.71348,1.71373,1.71348,1.71373,6721040.0
2009-12-10 09:31:00,1.71374,1.71398,1.71348,1.71398,11940830.0
2009-12-10 09:32:00,1.71395,1.71415,1.71395,1.71401,5432036.0
2009-12-10 09:33:00,1.71392,1.71404,1.71386,1.71386,7545720.0
2009-12-10 09:34:00,1.7139,1.71395,1.7139,1.71395,5609920.0
2009-12-10 09:35:00,1.71383,1.71386,1.71376,1.71376,7922831.0
2009-12-10 09:36:00,1.71377,1.71377,1.71365,1.71367,6042896.0
2009-12-10 09:37:00,1.7136,1.7136,1.71338,1.71338,13408661.0
2009-12-10 09:38:00,1.71332,1.71362,1.71332,1.71359,12024826.0
2009-12-10 09:39:00,1.7136,1.71403,1.7136,1.71403,6609681.0
2009-12-10 09:40:00,1.71412,1.71423,1.71412,1.71416,6429589.0
2009-12-10 09:41:00,1.71416,1.71436,1.71416,1.71436,12378623.0
2009-12-10 09:42:00,1.71434,1.71436,1.71409,1.71436,7243807.0
2009-12-10 09:43:00,1.71444,1.71456,1.71444,1.71453,5976458.0
2009-12-10 09:44:00,1.71457,1.71457,1.71411,1.71429,34166940.0
2009-12-10 09:45:00,1.7143,1.7143,1.71415,1.71418,7679741.0
2009-12-10 09:46:00,1.71406,1.71436,1.71406,1.71436,10424116.0
2009-12-10 09:47:00,1.71436,1.71445,1.71436,1.71445,5966211.0
2009-12-10 09:48:00,1.71452,1.71466,1.71444,1.71466,9533429.0
2009-12-10 09:49:00,1.71474,1.71474,1.71451,1.71454,7417116.0
2009-12-10 09:50:00,1.7146,1.71476,1.71457,1.71476,8086252.0
2009-12-10 09:51:00,1.71473,1.71473,1.71457,1.71464,7179146.0
2009-12-10 09:52:00,1.71477,1.71506,1.71477,1.71506,9391487.0
2009-12-10 09:53:00,1.71511,1.71527,1.7151,1.7151,48223250.0
2009-12-10 09:54:00,1.71511,1.71529,1.71507,1.71522,5184824.0
2009-12-10 09:55:00,1.71531,1.71538,1.71504,1.71529,6771537.0
2009-12-10 09:56:00,1.71531,1.71535,1.7152,1.71532,11353481.0
2009-12-10 09:57:00,1.71524,1.71537,1.71516,1.71516,8049333.0
2009-12-10 09:58:00,1.71509,1.71509,1.71482,1.71485,10829400.0
2009-12-10 09:59:00,1.71491,1.71507,1.71484,1.71492,12242763.0
2009-12-10 10:00:00,1.71502,1.71557,1.71502,1.71537,43527960.0
2009-12-10 10:01:00,1.71527,1.71564,1.71527,1.71564,7476762.0
2009-12-10 10:02:00,1.71566,1.7159,1.71566,1.7159,6884079.0
2009-12-10 10:03:00,1.71583,1.71584,1.71568,1.71568,5689321.0
2009-12-10 10:04:00,1.71569,1.7157,1.71555,1.71555,8412611.0
2009-12-10 10:05:00,1.71556,1.71556,1.71501,1.7152,27777360.0
2009-12-10 10:06:00,1.7151,1.71535,1.7151,1.71535,6254463.0
2009-12-10 10:07:00,1.71542,1.71549,1.71537,1.71544,7775521.0
2009-12-10 10:08:00,1.71548,1.71562,1.71548,1.71562,6437671.0
2009-12-10 10:09:00,1.71562,1.71672,1.71562,1.71671,33539313.0
2009-12-10 10:10:00,1.71676,1.71693,1.71675,1.71693,4296256.0
2009-12-10 10:11:00,1.71692,1.71704,1.71681,1.71704,6611686.0
2009-12-10 10:12:00,1.71707,1.71716,1.71707,1.71716,5289628.0
2009-12-10 10:13:00,1.71721,1.71731,1.71721,1.71731,3583642.0
2009-12-10 10:14:00,1.7173,1.71799,1.7173,1.71785,69162721.0
2009-12-10 10:15:00,1.71794,1.7183,1.71788,1.7183,4754950.0
2009-12-10 10:16:00,1.71823,1.71823,1.71792,1.71792,24274530.0
2009-12-10 10:17:00,1.71788,1.71788,1.71771,1.71773,6307497.0
2009-12-10 10:18:00,1.71774,1.71843,1.71774,1.7184,57317403.0
2009-12-10 10:19:00,1.71843,1.71907,1.71843,1.71907,90040791.0
2009-12-10 10:20:00,1.71915,1.71969,1.71915,1.71969,6611501.0
2009-12-10 10:21:00,1.71958,1.71961,1.71933,1.71943,10730991.0
2009-12-10 10:22:00,1.71938,1.71938,1.71922,1.71929,5306042.0
2009-12-10 10:23:00,1.71917,1.71922,1.71903,1.71903,10319224.0
2009-12-10 10:24:00,1.71911,1.71911,1.71894,1.71894,6788192.0
2009-12-10 10:25:00,1.71887,1.71888,1.7187,1.71888,7589068.0
2009-12-10 10:26:00,1.71892,1.71964,1.71892,1.71964,32244840.0
2009-12-10 10:27:00,1.71964,1.71987,1.7196,1.71981,8913400.0
2009-12-10 10:28:00,1.71989,1.72007,1.71989,1.72007,7658688.0
2009-12-10 10:29:00,1.72005,1.7201,1.71981,1.7199,8500534.0
2009-12-10 10:30:00,1.71988,1.71988,1.71977,1.71977,6412881.0
2009-12-10 10:31:00,1.71978,1.71978,1.71881,1.71881,40274160.0
2009-12-10 10:32:00,1.71881,1.71881,1.71855,1.71864,13650512.0
2009-12-10 10:33:00,1.71855,1.71858,1.71845,1.71845,11637437.0
2009-12-10 10:34:00,1.71846,1.71861,1.71846,1.71859,6266771.0
2009-12-10 10:35:00,1.71864,1.71868,1.7185,1.71853,7933336.0
2009-12-10 10:36:00,1.71845,1.71852,1.71795,1.71836,7085851.0
2009-12-10 10:37:00,1.71826,1.71829,1.71821,1.71824,4095013.0
2009-12-10 10:38:00,1.71822,1.71822,1.71798,1.71801,7411575.0
2009-12-10 10:39:00,1.71797,1.71804,1.71782,1.71804,12405938.0
2009-12-10 10:40:00,1.71815,1.71828,1.71815,1.71817,48548331.0
2009-12-10 10:41:00,1.71805,1.71805,1.71782,1.71782,5609240.0
2009-12-10 10:42:00,1.71782,1.71782,1.71704,1.7171,73495440.0
2009-12-10 10:43:00,1.71708,1.71708,1.71671,1.71671,7580949.0
2009-12-10 10:44:00,1.71659,1.71709,1.71659,1.71709,3318101.0
2009-12-10 10:45:00,1.71727,1.71753,1.71727,1.71753,9657238.0
2009-12-10 10:46:00,1.71752,1.71752,1.71734,1.7174,9297054.0
2009-12-10 10:47:00,1.71738,1.71738,1.71719,1.71719,10217724.0
2009-12-10 10:48:00,1.71721,1.71721,1.71709,1.71709,7338679.0
2009-12-10 10:49:00,1.71704,1.71704,1.71668,1.71676,77921607.0
2009-12-10 10:50:00,1.71678,1.7169,1.71678,1.7168,9482539.0
2009-12-10 10:51:00,1.71694,1.71705,1.71688,1.71694,7287950.0
2009-12-10 10:52:00,1.71706,1.71778,1.71706,1.71778,39953155.0
2009-12-10 10:53:00,1.71783,1.7179,1.71782,1.7179,6159319.0
2009-12-10 10:54:00,1.71792,1.71809,1.7179,1.71809,11086888.0
2009-12-10 10:55:00,1.71806,1.71826,1.71803,1.71826,9196688.0
2009-12-10 10:56:00,1.71833,1.71856,1.71833,1.71856,5850093.0
2009-12-10 10:57:00,1.71858,1.71878,1.71858,1.7187,10763075.0
2009-12-10 10:58:00,1.71879,1.71921,1.71879,1.71921,106106999.0
2009-12-10 10:59:00,1.7193,1.71959,1.7193,1.71935,10504202.0
2009-12-10 11:00:00,1.71934,1.71934,1.71879,1.7189,26471264.0
2009-12-10 11:01:00,1.7189,1.71904,1.71876,1.71904,13279162.0
2009-12-10 11:02:00,1.71901,1.71924,1.71901,1.71919,11713287.0
2009-12-10 11:03:00,1.71928,1.7194,1.71927,1.71927,7072120.0
2009-12-10 11:04:00,1.71951,1.71951,1.71921,1.71921,8163361.0
2009-12-10 11:05:00,1.71913,1.71934,1.71912,1.71934,5425459.0
2009-12-10 11:06:00,1.71922,1.71922,1.71902,1.71916,9245915.0
2009-12-10 11:07:00,1.71918,1.71922,1.71864,1.71922,13199368.0
2009-12-10 11:08:00,1.71922,1.71938,1.71922,1.71926,45489483.0
2009-12-10 11:09:00,1.71928,1.71929,1.71916,1.71918,9038390.0
2009-12-10 11:10:00,1.71904,1.71904,1.71888,1.71893,11032131.0
2009-12-10 11:11:00,1.71882,1.71882,1.71863,1.71863,11147353.0
2009-12-10 11:12:00,1.71858,1.71861,1.71847,1.71848,5528179.0
2009-12-10 11:13:00,1.71846,1.7185,1.71838,1.71839,4114402.0
2009-12-10 11:14:00,1.71834,1.71834,1.71739,1.71754,35005176.0
2009-12-10 11:15:00,1.7176,1.71774,1.71751,1.71751,56986686.0
2009-12-10 11:16:00,1.71741,1.71744,1.71732,1.71744,6925037.0
2009-12-10 11:17:00,1.71753,1.71769,1.71748,1.71769,14728561.0
2009-12-10 11:18:00,1.71761,1.71786,1.71761,1.71786,6961355.0
2009-12-10 11:19:00,1.71785,1.71787,1.7177,1.71772,6688442.0
2009-12-10 11:20:00,1.71758,1.71763,1.71743,1.71763,7862944.0
2009-12-10 11:21:00,1.71757,1.71776,1.71757,1.71772,7690839.0
2009-12-10 11:22:00,1.7176,1.71795,1.7176,1.71777,6559178.0
2009-12-10 11:23:00,1.71786,1.71786,1.71772,1.71776,5535786.0
2009-12-10 11:24:00,1.71783,1.71809,1.71783,1.71809,68698840.0
2009-12-10 11:25:00,1.71819,1.71824,1.71806,1.71821,6102105.0
2009-12-10 11:26:00,1.71827,1.71857,1.71827,1.71857,54570816.0
2009-12-10 11:27:00,1.71861,1.71861,1.7182,1.71844,7529890.0
2009-12-10 11:28:00,1.7185,1.71875,1.7185,1.71875,12069908.0
2009-12-10 11:29:00,1.71879,1.71879,1.71849,1.71849,4640299.0
2009-12-10 11:30:00,1.71864,1.71867,1.71845,1.71858,6722604.0
2009-12-10 11:31:00,1.71864,1.71878,1.71857,1.71857,7007588.0
2009-12-10 11:32:00,1.71853,1.71856,1.71847,1.71848,6500677.0
2009-12-10 11:33:00,1.71848,1.71848,1.71829,1.71834,9597698.0
2009-12-10 11:34:00,1.71829,1.71832,1.71809,1.7182,6753016.0
2009-12-10 11:35:00,1.71817,1.71817,1.71791,1.71791,8389533.0
2009-12-10 11:36:00,1.71804,1.71804,1.71781,1.71787,8940964.0
2009-12-10 11:37:00,1.71786,1.71786,1.71762,1.71775,4704183.0
2009-12-10 11:38:00,1.71768,1.71769,1.71745,1.71757,8512045.0
2009-12-10 11:39:00,1.71754,1.71763,1.7174,1.71761,10231713.0
2009-12-10 11:40:00,1.71782,1.71807,1.71782,1.71788,6832599.0
2009-12-10 11:41:00,1.71781,1.71782,1.71754,1.71768,12875146.0
2009-12-10 11:42:00,1.71761,1.7177,1.71726,1.71726,7487341.0
2009-12-10 11:43:00,1.71714,1.71734,1.71712,1.71734,5699563.0
2009-12-10 11:44:00,1.71729,1.71751,1.71728,1.71751,7199501.0
2009-12-10 11:45:00,1.71746,1.7175,1.71735,1.71735,12148409.0
2009-12-10 11:46:00,1.71736,1.71736,1.71724,1.71731,7207467.0
2009-12-10 11:47:00,1.71734,1.71753,1.71734,1.71737,10456116.0
2009-12-10 11:48:00,1.71756,1.71759,1.71745,1.71754,4206902.0
2009-12-10 11:49:00,1.71756,1.71757,1.7173,1.71739,14960583.0
2009-12-10 11:50:00,1.71731,1.71731,1.71703,1.71713,6643447.0
2009-12-10 11:51:00,1.71711,1.71712,1.71696,1.71699,7519220.0
2009-12-10 11:52:00,1.71697,1.71697,1.71677,1.71677,10092050.0
2009-12-10 11:53:00,1.71672,1.71673,1.71662,1.71662,11450663.0
2009-12-10 11:54:00,1.71657,1.71657,1.71627,1.71631,52686395.0
2009-12-10 11:55:00,1.71624,1.71624,1.71589,1.71589,4994917.0
2009-12-10 11:56:00,1.71587,1.71593,1.71573,1.7158,40899880.0
2009-12-10 11:57:00,1.71578,1.71583,1.71558,1.71558,55446545.0
2009-12-10 11:58:00,1.71553,1.71564,1.71547,1.71547,5328004.0
2009-12-10 11:59:00,1.71537,1.71537,1.7152,1.71522,5941495.0
2009-12-10 12:00:00,1.71542,1.71562,1.71542,1.71562,21329856.0
2009-12-10 12:01:00,1.71557,1.71611,1.71557,1.71611,14331589.0
2009-12-10 12:02:00,1.71616,1.71669,1.71616,1.71667,11436264.0
2009-12-10 12:03:00,1.71651,1.71664,1.71617,1.71664,10375249.0
2009-12-10 12:04:00,1.71662,1.71677,1.71658,1.7167,8245897.0
2009-12-10 12:05:00,1.71678,1.71707,1.71678,1.71704,8279711.0
2009-12-10 12:06:00,1.71712,1.71712,1.71643,1.71644,20483317.0
2009-12-10 12:07:00,1.71641,1.71641,1.71625,1.71625,6169250.0
2009-12-10 12:08:00,1.71622,1.71622,1.71604,1.71604,6493530.0
2009-12-10 12:09:00,1.71602,1.71604,1.71581,1.71593,9537577.0
2009-12-10 12:10:00,1.7159,1.71605,1.71582,1.71604,50810152.0
2009-12-10 12:11:00,1.71609,1.71621,1.71606,1.71621,7001610.0
2009-12-10 12:12:00,1.71622,1.71687,1.71622,1.71683,37505088.0
2009-12-10 12:13:00,1.71683,1.71696,1.71677,1.71695,12908753.0
2009-12-10 12:14:00,1.71699,1.71719,1.71684,1.71684,8541884.0
2009-12-10 12:15:00,1.71699,1.71709,1.71697,1.71697,9219506.0
2009-12-10 12:16:00,1.71696,1.71696,1.71687,1.71689,7879077.0
2009-12-10 12:17:00,1.71681,1.7169,1.71666,1.71676,6313072.0
2009-12-10 12:18:00,1.71679,1.71679,1.71655,1.71664,8493158.0
2009-12-10 12:19:00,1.71661,1.71661,1.71633,1.71635,9617734.0
2009-12-10 12:20:00,1.71629,1.71629,1.71605,1.71605,7862807.0
2009-12-10 12:21:00,1.71615,1.71617,1.71591,1.71593,12612800.0
2009-12-10 12:22:00,1.71578,1.71578,1.71558,1.71563,50088981.0
2009-12-10 12:23:00,1.71558,1.71558,1.714,1.71551,5261148.0
2009-12-10 12:24:00,1.71563,1.71576,1.71553,1.71576,5540405.0
2009-12-10 12:25:00,1.71585,1.71593,1.7157,1.7157,5961313.0
2009-12-10 12:26:00,1.71573,1.71578,1.71551,1.71551,13945902.0
2009-12-10 12:27:00,1.71548,1.71548,1.71522,1.71522,6970057.0
2009-12-10 12:28:00,1.71373,1.71519,1.71373,1.71519,9419318.0
2009-12-10 12:29:00,1.71528,1.71528,1.71514,1.71519,10700057.0
2009-12-10 12:30:00,1.71512,1.71533,1.71504,1.71504,9638170.0
2009-12-10 12:31:00,1.7152,1.7152,1.71492,1.71501,9858874.0
2009-12-10 12:32:00,1.71504,1.71541,1.71504,1.71541,32565720.0
2009-12-10 12:33:00,1.71543,1.71543,1.71482,1.71528,6899803.0
2009-12-10 12:34:00,1.71519,1.71527,1.71519,1.71527,9133149.0
2009-12-10 12:35:00,1.71526,1.71534,1.71486,1.71514,7837601.0
2009-12-10 12:36:00,1.71517,1.71517,1.71504,1.71504,6177265.0
2009-12-10 12:37:00,1.71507,1.71507,1.71465,1.71465,47717490.0
2009-12-10 12:38:00,1.71453,1.71457,1.7143,1.71457,9401073.0
2009-12-10 12:39:00,1.71466,1.71485,1.71466,1.71485,10030989.0
2009-12-10 12:40:00,1.71487,1.71501,1.71486,1.71501,8933479.0
2009-12-10 12:41:00,1.71503,1.71513,1.71475,1.71475,9116164.0
2009-12-10 12:42:00,1.71466,1.71466,1.71446,1.71446,8259252.0
2009-12-10 12:43:00,1.71441,1.71441,1.7141,1.7141,8906088.0
2009-12-10 12:44:00,1.71409,1.71419,1.71406,1.71406,8362472.0
2009-12-10 12:45:00,1.71407,1.71407,1.71372,1.71372,6547110.0
2009-12-10 12:46:00,1.71372,1.71392,1.71364,1.71392,6877444.0
2009-12-10 12:47:00,1.71386,1.71412,1.71383,1.71383,12689828.0
2009-12-10 12:48:00,1.7138,1.71406,1.7138,1.71406,19920890.0
2009-12-10 12:49:00,1.71406,1.71406,1.71389,1.71397,8856098.0
2009-12-10 12:50:00,1.71388,1.71388,1.71375,1.71376,28785280.0
2009-12-10 12:51:00,1.7138,1.71402,1.7138,1.71402,7683080.0
2009-12-10 12:52:00,1.71394,1.71394,1.7137,1.7137,8273979.0
2009-12-10 12:53:00,1.7137,1.71373,1.71344,1.71348,10933294.0
2009-12-10 12:54:00,1.71348,1.7135,1.71338,1.71342,27610325.0
2009-12-10 12:55:00,1.7134,1.71363,1.7134,1.71363,6803300.0
2009-12-10 12:56:00,1.71365,1.71408,1.71365,1.71408,13636392.0
2009-12-10 12:57:00,1.71411,1.71423,1.7141,1.71418,7366145.0
2009-12-10 12:58:00,1.71429,1.71487,1.71429,1.7148,34326300.0
2009-12-10 12:59:00,1.71479,1.7149,1.71471,1.71473,7729094.0
2009-12-10 13:00:00,1.71467,1.71472,1.71462,1.71467,8065397.0
2009-12-10 13:01:00,1.71478,1.715,1.71478,1.715,5747838.0
2009-12-10 13:02:00,1.71494,1.71526,1.71489,1.71526,9737320.0
2009-12-10 13:03:00,1.71511,1.71512,1.7148,1.7148,32969833.0
2009-12-10 13:04:00,1.71466,1.715,1.71466,1.71495,9309478.0
2009-12-10 13:05:00,1.71517,1.71531,1.71509,1.71509,4889825.0
2009-12-10 13:06:00,1.715,1.71507,1.71498,1.71498,10545294.0
2009-12-10 13:07:00,1.7152,1.71535,1.71519,1.71535,6251359.0
2009-12-10 13:08:00,1.71529,1.71534,1.71519,1.71519,9029454.0
2009-12-10 13:09:00,1.71517,1.71517,1.71506,1.7151,7080512.0
2009-12-10 13:10:00,1.71516,1.71517,1.71508,1.71513,26840916.0
2009-12-10 13:11:00,1.71507,1.7151,1.71494,1.71507,12965614.0
2009-12-10 13:12:00,1.71504,1.71508,1.71489,1.71507,11206380.0
2009-12-10 13:13:00,1.71501,1.71501,1.71463,1.71463,7792103.0
2009-12-10 13:14:00,1.71454,1.71454,1.71429,1.71429,6316096.0
2009-12-10 13:15:00,1.71426,1.71448,1.71406,1.71427,4865331.0
2009-12-10 13:16:00,1.71424,1.71424,1.71399,1.71399,7106893.0
2009-12-10 13:17:00,1.71404,1.71404,1.71376,1.71403,8203679.0
2009-12-10 13:18:00,1.71423,1.71441,1.71423,1.71441,15113617.0
2009-12-10 13:19:00,1.71452,1.71458,1.71447,1.71458,10987217.0
2009-12-10 13:20:00,1.71458,1.71458,1.7144,1.7144,27221670.0
2009-12-10 13:21:00,1.71433,1.71434,1.71425,1.71426,4904372.0
2009-12-10 13:22:00,1.71424,1.71424,1.71361,1.71363,20149890.0
2009-12-10 13:23:00,1.7136,1.71379,1.71324,1.71379,7184736.0
2009-12-10 13:24:00,1.71376,1.71383,1.71376,1.71379,3624461.0
2009-12-10 13:25:00,1.71391,1.71397,1.71391,1.71397,3974786.0
2009-12-10 13:26:00,1.71398,1.71415,1.71393,1.71412,10756759.0
2009-12-10 13:27:00,1.71419,1.71428,1.7141,1.71428,7197538.0
2009-12-10 13:28:00,1.7142,1.71447,1.7142,1.71447,8229478.0
2009-12-10 13:29:00,1.71446,1.71463,1.71439,1.71463,6901508.0
2009-12-10 13:30:00,1.71465,1.71483,1.71462,1.71483,6848931.0
2009-12-10 13:31:00,1.71485,1.71501,1.71485,1.71501,7790745.0
2009-12-10 13:32:00,1.71506,1.71517,1.71488,1.71513,8763474.0
2009-12-10 13:33:00,1.71521,1.71535,1.71521,1.71535,9553788.0
2009-12-10 13:34:00,1.71534,1.71551,1.71533,1.71551,4883415.0
2009-12-10 13:35:00,1.71542,1.71561,1.71542,1.71561,3772868.0
2009-12-10 13:36:00,1.7156,1.7156,1.71495,1.71495,46382154.0
2009-12-10 13:37:00,1.71495,1.71495,1.71485,1.71486,6910026.0
2009-12-10 13:38:00,1.71482,1.71482,1.71453,1.71466,7850500.0
2009-12-10 13:39:00,1.71459,1.71459,1.71436,1.71436,16245675.0
2009-12-10 13:40:00,1.71432,1.71432,1.71413,1.71418,7570729.0
2009-12-10 13:41:00,1.71413,1.71413,1.71377,1.71377,9054053.0
2009-12-10 13:42:00,1.71392,1.714,1.71374,1.71388,7519729.0
2009-12-10 13:43:00,1.7139,1.7139,1.71378,1.71378,4092291.0
2009-12-10 13:44:00,1.71373,1.71374,1.71359,1.71364,8776671.0
2009-12-10 13:45:00,1.71362,1.71362,1.71343,1.71343,4721558.0
2009-12-10 13:46:00,1.71349,1.71349,1.71294,1.71294,28031528.0
2009-12-10 13:47:00,1.71288,1.71288,1.71279,1.7128,6088873.0
2009-12-10 13:48:00,1.71275,1.71275,1.71267,1.71268,5045009.0
2009-12-10 13:49:00,1.71214,1.71262,1.71214,1.7125,7187649.0
2009-12-10 13:50:00,1.71248,1.71248,1.71235,1.71235,8550693.0
2009-12-10 13:51:00,1.71232,1.71238,1.71215,1.71238,9091325.0
2009-12-10 13:52:00,1.71241,1.71243,1.71225,1.7124,9409415.0
2009-12-10 13:53:00,1.71239,1.7124,1.71087,1.7123,5739302.0
2009-12-10 13:54:00,1.71235,1.71249,1.71225,1.71246,11024987.0
2009-12-10 13:55:00,1.71256,1.71301,1.71256,1.71299,29069200.0
2009-12-10 13:56:00,1.71295,1.71321,1.7129,1.71321,10538974.0
2009-12-10 13:57:00,1.71325,1.71368,1.71325,1.71352,29336151.0
2009-12-10 13:58:00,1.71358,1.71384,1.71358,1.71384,7455759.0
2009-12-10 13:59:00,1.71386,1.71386,1.71336,1.71336,30887844.0
2009-12-10 14:00:00,1.71329,1.71329,1.71305,1.71309,10565682.0
2009-12-10 14:01:00,1.71309,1.71311,1.71307,1.71311,4428066.0
2009-12-10 14:02:00,1.71322,1.71322,1.71293,1.71293,34491697.0
2009-12-10 14:03:00,1.71286,1.71292,1.71284,1.71292,7432327.0
2009-12-10 14:04:00,1.71304,1.71338,1.71304,1.71338,6068635.0
2009-12-10 14:05:00,1.71338,1.71349,1.71337,1.71349,5984077.0
2009-12-10 14:06:00,1.71349,1.71366,1.71349,1.71366,7419520.0
2009-12-10 14:07:00,1.71363,1.71377,1.71363,1.71377,6734898.0
2009-12-10 14:08:00,1.71381,1.71414,1.71381,1.71412,37957858.0
2009-12-10 14:09:00,1.71416,1.71428,1.71414,1.71414,8217095.0
2009-12-10 14:10:00,1.71429,1.71429,1.71356,1.71356,11491890.0
2009-12-10 14:11:00,1.71351,1.71354,1.71318,1.71318,10190262.0
2009-12-10 14:12:00,1.71322,1.71322,1.71277,1.71277,9647902.0
2009-12-10 14:13:00,1.71292,1.71295,1.71254,1.71254,11268320.0
2009-12-10 14:14:00,1.71234,1.71234,1.71214,1.71214,10005029.0
2009-12-10 14:15:00,1.71208,1.71208,1.7119,1.7119,9898468.0
2009-12-10 14:16:00,1.71199,1.71199,1.71186,1.71186,6728960.0
2009-12-10 14:17:00,1.71184,1.71188,1.7117,1.7117,11979299.0
2009-12-10 14:18:00,1.71164,1.71164,1.71107,1.71107,73900462.0
2009-12-10 14:19:00,1.71097,1.71097,1.71064,1.71068,6443879.0
2009-12-10 14:20:00,1.71068,1.71069,1.70991,1.71002,37518654.0
2009-12-10 14:21:00,1.70997,1.70997,1.70963,1.70963,12013927.0
2009-12-10 14:22:00,1.71002,1.71025,1.70999,1.71025,9565920.0
2009-12-10 14:23:00,1.71012,1.71035,1.71012,1.71031,7088982.0
2009-12-10 14:24:00,1.71039,1.71053,1.71007,1.71047,8495393.0
2009-12-10 14:25:00,1.71052,1.71064,1.71052,1.71064,5245115.0
2009-12-10 14:26:00,1.71064,1.71087,1.71063,1.71087,13008789.0
2009-12-10 14:27:00,1.71093,1.71093,1.71073,1.71073,6080968.0
2009-12-10 14:28:00,1.71062,1.71065,1.71055,1.71061,29914254.0
2009-12-10 14:29:00,1.71053,1.71069,1.71053,1.71069,7378305.0
2009-12-10 14:30:00,1.7107,1.7107,1.71047,1.71059,7741035.0
2009-12-10 14:31:00,1.71055,1.71059,1.71039,1.71059,6001684.0
2009-12-10 14:32:00,1.71061,1.71098,1.71061,1.71098,73855548.0
2009-12-10 14:33:00,1.71109,1.71142,1.71109,1.7114,6420506.0
2009-12-10 14:34:00,1.71136,1.71136,1.71116,1.71116,40991104.0
2009-12-10 14:35:00,1.71114,1.71131,1.71114,1.71131,7496619.0
2009-12-10 14:36:00,1.71137,1.71147,1.7113,1.71147,7513707.0
2009-12-10 14:37:00,1.71141,1.71156,1.71131,1.71131,7162478.0
2009-12-10 14:38:00,1.71134,1.71134,1.71123,1.71126,7799296.0
2009-12-10 14:39:00,1.71136,1.71153,1.71136,1.71152,37386800.0
2009-12-10 14:40:00,1.71154,1.71186,1.71154,1.71185,8656718.0
2009-12-10 14:41:00,1.71145,1.71178,1.71145,1.71164,9248377.0
2009-12-10 14:42:00,1.7115,1.71157,1.71104,1.71104,10507921.0
2009-12-10 14:43:00,1.71139,1.71141,1.7112,1.71141,8596185.0
2009-12-10 14:44:00,1.71141,1.7115,1.71137,1.71137,27042042.0
2009-12-10 14:45:00,1.71124,1.71124,1.71101,1.71101,9341930.0
2009-12-10 14:46:00,1.71098,1.71105,1.71095,1.71104,9750458.0
2009-12-10 14:47:00,1.71095,1.71103,1.71082,1.71097,19408675.0
2009-12-10 14:48:00,1.71098,1.71099,1.71089,1.71095,8407137.0
2009-12-10 14:49:00,1.71094,1.71102,1.71093,1.71102,56977880.0
2009-12-10 14:50:00,1.71097,1.71097,1.71081,1.71081,6291010.0
2009-12-10 14:51:00,1.71087,1.71089,1.71071,1.71071,5420030.0
2009-12-10 14:52:00,1.71072,1.71072,1.71052,1.71063,9713590.0
2009-12-10 14:53:00,1.71058,1.71058,1.71035,1.71035,6563655.0
2009-12-10 14:54:00,1.71031,1.71041,1.71025,1.71031,7352695.0
2009-12-10 14:55:00,1.71025,1.71028,1.71011,1.71011,9323697.0
2009-12-10 14:56:00,1.71013,1.71013,1.70997,1.71008,22465947.0
2009-12-10 14:57:00,1.7102,1.71033,1.71009,1.71015,12362667.0
2009-12-10 14:58:00,1.7101,1.71021,1.71001,1.71021,7163530.0
2009-12-10 14:59:00,1.71032,1.71056,1.71032,1.71056,8196600.0
2009-12-10 15:00:00,1.71061,1.71067,1.71061,1.71067,5483669.0
2009-12-10 15:01:00,1.7106,1.71063,1.71026,1.71026,6190713.0
2009-12-10 15:02:00,1.71017,1.71017,1.70989,1.70989,6324627.0
2009-12-10 15:03:00,1.71012,1.71026,1.71012,1.71024,6740754.0
2009-12-10 15:04:00,1.7103,1.71048,1.7103,1.71048,8236773.0
2009-12-10 15:05:00,1.71048,1.71056,1.71046,1.71048,9682489.0
2009-12-10 15:06:00,1.71048,1.71054,1.71039,1.71049,27956096.0
2009-12-10 15:07:00,1.71054,1.71063,1.71049,1.71058,9849347.0
2009-12-10 15:08:00,1.71051,1.71051,1.71033,1.71038,6227602.0
2009-12-10 15:09:00,1.71025,1.71037,1.71014,1.71014,10704033.0
2009-12-10 15:10:00,1.7102,1.7102,1.71005,1.71007,6340949.0
2009-12-10 15:11:00,1.71023,1.71023,1.7099,1.7099,6476469.0
2009-12-10 15:12:00,1.70978,1.70987,1.70972,1.70987,10343726.0
2009-12-10 15:13:00,1.70992,1.71011,1.7099,1.71011,10306087.0
2009-12-10 15:14:00,1.71019,1.71049,1.71019,1.71049,5255029.0
2009-12-10 15:15:00,1.71042,1.71042,1.7101,1.7101,6174109.0
2009-12-10 15:16:00,1.71023,1.71033,1.71022,1.71022,66353130.0
2009-12-10 15:17:00,1.71023,1.71026,1.71008,1.71026,4950382.0
2009-12-10 15:18:00,1.71033,1.71042,1.71033,1.71039,9708637.0
2009-12-10 15:19:00,1.71053,1.71087,1.71053,1.71067,6209763.0
2009-12-10 15:20:00,1.71073,1.71078,1.71065,1.71071,7145395.0
2009-12-10 15:21:00,1.71069,1.71083,1.71069,1.71083,7112229.0
2009-12-10 15:22:00,1.7108,1.71112,1.71036,1.71112,6168196.0
2009-12-10 15:23:00,1.71112,1.71124,1.71095,1.71095,8698986.0
2009-12-10 15:24:00,1.71084,1.71084,1.71053,1.71064,8727163.0
2009-12-10 15:25:00,1.71065,1.71065,1.7105,1.7105,9764753.0
2009-12-10 15:26:00,1.71041,1.71041,1.71033,1.71037,6289161.0
2009-12-10 15:27:00,1.71035,1.71036,1.7103,1.71034,6839783.0
2009-12-10 15:28:00,1.71033,1.71052,1.71033,1.71052,108645440.0
2009-12-10 15:29:00,1.71054,1.71074,1.71001,1.71074,7097516.0
2009-12-10 15:30:00,1.7108,1.7108,1.71035,1.71035,7273001.0
2009-12-10 15:31:00,1.7103,1.7103,1.70989,1.71001,109145448.0
2009-12-10 15:32:00,1.71011,1.71014,1.71007,1.71014,12761205.0
2009-12-10 15:33:00,1.71005,1.71013,1.70985,1.70997,7429703.0
2009-12-10 15:34:00,1.70997,1.70997,1.7099,1.70991,3892211.0
2009-12-10 15:35:00,1.7099,1.7099,1.70968,1.70974,7096907.0
2009-12-10 15:36:00,1.70967,1.70981,1.70957,1.70981,5587466.0
2009-12-10 15:37:00,1.70972,1.70994,1.70972,1.70983,10140045.0
2009-12-10 15:38:00,1.70981,1.70981,1.70952,1.70952,5119710.0
2009-12-10 15:39:00,1.70962,1.70962,1.7089,1.70905,36389981.0
2009-12-10 15:40:00,1.70907,1.70907,1.70887,1.70887,6854590.0
2009-12-10 15:41:00,1.70877,1.70884,1.70871,1.70871,5848846.0
2009-12-10 15:42:00,1.70864,1.70868,1.70838,1.70868,53004300.0
2009-12-10 15:43:00,1.70872,1.70872,1.70844,1.70844,9772619.0
2009-12-10 15:44:00,1.70856,1.70874,1.70856,1.70874,7536481.0
2009-12-10 15:45:00,1.7088,1.70907,1.7088,1.70907,15366290.0
2009-12-10 15:46:00,1.70891,1.70899,1.70891,1.70896,5145762.0
2009-12-10 15:47:00,1.70903,1.70918,1.70897,1.70918,11053126.0
2009-12-10 15:48:00,1.70923,1.70923,1.70895,1.70895,43881960.0
2009-12-10 15:49:00,1.70883,1.70883,1.7085,1.70853,6193701.0
2009-12-10 15:50:00,1.70851,1.70851,1.70841,1.70842,5755417.0
2009-12-10 15:51:00,1.7084,1.7084,1.70806,1.70806,9809727.0
2009-12-10 15:52:00,1.7081,1.70829,1.70778,1.70821,8001339.0
2009-12-10 15:53:00,1.70816,1.70816,1.70795,1.70795,10777687.0
2009-12-10 15:54:00,1.70792,1.70792,1.70771,1.70784,5544204.0
2009-12-10 15:55:00,1.70784,1.70794,1.70768,1.70794,8811992.0
2009-12-10 15:56:00,1.70804,1.70815,1.70797,1.70815,9760426.0
2009-12-10 15:57:00,1.70824,1.70824,1.70776,1.70776,13944552.0
2009-12-10 15:58:00,1.70775,1.70805,1.70775,1.70801,39307554.0
2009-12-10 15:59:00,1.70793,1.70793,1.70769,1.70769,7629842.0
2009-12-10 16:00:00,1.70764,1.70785,1.70758,1.70785,5822979.0
2009-12-10 16:01:00,1.7078,1.708,1.7078,1.7078,4956778.0
2009-12-10 16:02:00,1.70757,1.70783,1.70757,1.70783,8456607.0
2009-12-10 16:03:00,1.70783,1.70797,1.70777,1.70777,8231114.0
2009-12-10 16:04:00,1.70764,1.70764,1.70737,1.70748,49117068.0
2009-12-10 16:05:00,1.70734,1.70734,1.70721,1.70722,7203368.0
2009-12-10 16:06:00,1.70721,1.70728,1.7071,1.7071,76083800.0
2009-12-10 16:07:00,1.70711,1.70711,1.7069,1.7069,8983205.0
2009-12-10 16:08:00,1.70695,1.70695,1.70677,1.70682,8574989.0
2009-12-10 16:09:00,1.7069,1.70698,1.70687,1.70689,9709663.0
2009-12-10 16:10:00,1.70678,1.70703,1.70678,1.70698,7854687.0
2009-12-10 16:11:00,1.70702,1.70702,1.7067,1.7067,11300998.0
2009-12-10 16:12:00,1.70664,1.70702,1.70664,1.70702,8561344.0
2009-12-10 16:13:00,1.70694,1.70733,1.70694,1.70733,6183248.0
2009-12-10 16:14:00,1.70744,1.70746,1.70734,1.70739,68695432.0
2009-12-10 16:15:00,1.70735,1.70735,1.70726,1.70726,8401788.0
2009-12-10 16:16:00,1.70724,1.70746,1.70724,1.70746,11905067.0
2009-12-10 16:17:00,1.70732,1.70732,1.70698,1.70698,6179836.0
2009-12-10 16:18:00,1.70706,1.70722,1.70692,1.70722,10205474.0
2009-12-10 16:19:00,1.70723,1.70723,1.70707,1.7071,7958663.0
2009-12-10 16:20:00,1.70715,1.70736,1.70712,1.70736,9109478.0
2009-12-10 16:21:00,1.70735,1.7074,1.7073,1.70738,11361417.0
2009-12-10 16:22:00,1.7072,1.70733,1.7072,1.70733,6232398.0
2009-12-10 16:23:00,1.70731,1.70743,1.70724,1.70743,9217455.0
2009-12-10 16:24:00,1.70747,1.70753,1.70722,1.70722,9164694.0
2009-12-10 16:25:00,1.70731,1.70752,1.70731,1.70752,4122778.0
2009-12-10 16:26:00,1.70759,1.70765,1.70751,1.70765,19323051.0
2009-12-10 16:27:00,1.70776,1.70777,1.70765,1.70773,4603116.0
2009-12-10 16:28:00,1.70775,1.70795,1.70775,1.70795,3671314.0
2009-12-10 16:29:00,1.70796,1.70814,1.70794,1.70804,8172282.0
2009-12-10 16:30:00,1.70815,1.7093,1.70815,1.7093,67758576.0
2009-12-10 16:31:00,1.70932,1.70933,1.709,1.709,7061885.0
2009-12-10 16:32:00,1.7091,1.70921,1.70907,1.70921,48101040.0
2009-12-10 16:33:00,1.70933,1.70937,1.70901,1.70901,6922194.0
2009-12-10 16:34:00,1.70903,1.70933,1.70897,1.70933,6370913.0
2009-12-10 16:35:00,1.70936,1.70936,1.70902,1.70902,10871158.0
2009-12-10 16:36:00,1.70927,1.70944,1.70921,1.70941,7184978.0
2009-12-10 16:37:00,1.70963,1.70969,1.70959,1.7096,13934090.0
2009-12-10 16:38:00,1.70962,1.70965,1.70946,1.70965,10719248.0
2009-12-10 16:39:00,1.70969,1.70988,1.70947,1.70953,5091479.0
2009-12-10 16:40:00,1.70951,1.70955,1.70942,1.70942,6799144.0
2009-12-10 16:41:00,1.70945,1.70945,1.70927,1.70935,5831519.0
2009-12-10 16:42:00,1.70934,1.70935,1.7091,1.70935,9473276.0
2009-12-10 16:43:00,1.70932,1.7096,1.70932,1.7096,13161431.0
2009-12-10 16:44:00,1.70964,1.70964,1.70941,1.70941,69585087.0
2009-12-10 16:45:00,1.70938,1.7096,1.70901,1.7096,10398123.0
2009-12-10 16:46:00,1.70965,1.70984,1.70965,1.70984,68819016.0
2009-12-10 16:47:00,1.70974,1.70996,1.70974,1.70979,9412435.0
2009-12-10 16:48:00,1.70985,1.71009,1.70983,1.71009,5123447.0
2009-12-10 16:49:00,1.71018,1.71043,1.71018,1.71043,6621213.0
2009-12-10 16:50:00,1.71045,1.71049,1.70993,1.70993,6184966.0
2009-12-10 16:51:00,1.71003,1.71004,1.70987,1.70987,5562425.0
2009-12-10 16:52:00,1.70988,1.70988,1.7093,1.7093,14532490.0
2009-12-10 16:53:00,1.70963,1.70966,1.7093,1.7093,11120435.0
2009-12-10 16:54:00,1.70918,1.70918,1.70905,1.70912,4968566.0
2009-12-10 16:55:00,1.70931,1.70952,1.70931,1.70946,9008853.0
2009-12-10 16:56:00,1.70953,1.70968,1.70941,1.70945,40008447.0
2009-12-10 16:57:00,1.70936,1.70943,1.70913,1.70913,8063840.0
2009-12-10 16:58:00,1.70922,1.70923,1.70901,1.70901,65159100.0
2009-12-10 16:59:00,1.70914,1.70931,1.70914,1.70931,8280621.0
2009-12-10 17:00:00,1.70921,1.70921,1.70911,1.70914,7022119.0
2009-12-10 17:01:00,1.70909,1.70909,1.70881,1.70892,6780459.0
2009-12-10 17:02:00,1.70887,1.70887,1.70847,1.7087,51876384.0
2009-12-10 17:03:00,1.70869,1.70884,1.70869,1.70883,16490250.0
2009-12-10 17:04:00,1.70888,1.70899,1.70884,1.70899,9161997.0
2009-12-10 17:05:00,1.70898,1.70922,1.70892,1.70892,7855342.0
2009-12-10 17:06:00,1.70889,1.70889,1.70869,1.70884,8385162.0
2009-12-10 17:07:00,1.7089,1.70902,1.70876,1.70876,13691518.0
2009-12-10 17:08:00,1.70884,1.70885,1.70874,1.70874,10426292.0
2009-12-10 17:09:00,1.70851,1.70885,1.70851,1.70885,8334953.0
2009-12-10 17:10:00,1.70892,1.709,1.70888,1.70889,9307512.0
2009-12-10 17:11:00,1.70891,1.709,1.70887,1.70888,5441881.0
2009-12-10 17:12:00,1.70886,1.70897,1.70865,1.70897,27448848.0
2009-12-10 17:13:00,1.70898,1.70898,1.70882,1.70891,8515190.0
2009-12-10 17:14:00,1.70903,1.70966,1.70903,1.70966,7186095.0
2009-12-10 17:15:00,1.70939,1.70964,1.70927,1.70964,7471483.0
2009-12-10 17:16:00,1.70961,1.70971,1.70933,1.70941,7957825.0
2009-12-10 17:17:00,1.70942,1.70942,1.70912,1.70912,9858489.0
2009-12-10 17:18:00,1.70925,1.70957,1.70919,1.70957,6971223.0
2009-12-10 17:19:00,1.70961,1.71003,1.70961,1.71003,6478839.0
2009-12-10 17:20:00,1.71012,1.71073,1.71012,1.71073,11108585.0
2009-12-10 17:21:00,1.7107,1.71093,1.71069,1.7109,7694049.0
2009-12-10 17:22:00,1.71075,1.71077,1.71064,1.71064,17920144.0
2009-12-10 17:23:00,1.71053,1.71065,1.71049,1.71053,8189575.0
2009-12-10 17:24:00,1.71046,1.71046,1.71011,1.71011,18013401.0
2009-12-10 17:25:00,1.71023,1.71047,1.71023,1.71046,13017244.0
2009-12-10 17:26:00,1.71043,1.71043,1.71018,1.71038,7314113.0
2009-12-10 17:27:00,1.71045,1.71045,1.71024,1.71024,5520107.0
2009-12-10 17:28:00,1.71019,1.71019,1.70962,1.70962,32379048.0
2009-12-10 17:29:00,1.70955,1.70956,1.70925,1.70938,10659091.0
2009-12-10 17:30:00,1.70923,1.70932,1.70918,1.70919,9257365.0
2009-12-10 17:31:00,1.70917,1.7092,1.70905,1.70905,6715145.0
2009-12-10 17:32:00,1.70908,1.70908,1.70784,1.70787,104736000.0
2009-12-10 17:33:00,1.70781,1.70819,1.70781,1.70819,5947545.0
2009-12-10 17:34:00,1.70819,1.70842,1.70819,1.70842,10927699.0
2009-12-10 17:35:00,1.70841,1.70881,1.70841,1.70881,6439559.0
2009-12-10 17:36:00,1.70881,1.70922,1.7088,1.70922,111900555.0
2009-12-10 17:37:00,1.7093,1.70948,1.70919,1.70921,11773685.0
2009-12-10 17:38:00,1.70916,1.70916,1.70895,1.70895,14534904.0
2009-12-10 17:39:00,1.70901,1.70901,1.70872,1.70872,12676222.0
2009-12-10 17:40:00,1.70882,1.70883,1.70864,1.70864,64754496.0
2009-12-10 17:41:00,1.70858,1.7086,1.70803,1.70803,50875891.0
2009-12-10 17:42:00,1.70797,1.70797,1.70757,1.70779,6758945.0
2009-12-10 17:43:00,1.70789,1.70789,1.70773,1.70778,6618207.0
2009-12-10 17:44:00,1.70783,1.70811,1.70783,1.70786,32351644.0
2009-12-10 17:45:00,1.70785,1.70817,1.70777,1.70817,7331850.0
2009-12-10 17:46:00,1.70821,1.7087,1.70821,1.70863,31946768.0
2009-12-10 17:47:00,1.70857,1.7086,1.70832,1.7086,8181025.0
2009-12-10 17:48:00,1.70863,1.70863,1.70846,1.70848,4588948.0
2009-12-10 17:49:00,1.70851,1.7086,1.70834,1.70834,165011328.0
2009-12-10 17:50:00,1.70826,1.70828,1.70804,1.70804,5170581.0
2009-12-10 17:51:00,1.70798,1.70814,1.70798,1.70811,10632267.0
2009-12-10 17:52:00,1.7081,1.7081,1.70786,1.70809,8649373.0
2009-12-10 17:53:00,1.70804,1.70814,1.70768,1.70791,10396687.0
2009-12-10 17:54:00,1.70797,1.70803,1.70786,1.70792,64116037.0
2009-12-10 17:55:00,1.70782,1.70782,1.70748,1.70773,10976040.0
2009-12-10 17:56:00,1.70783,1.70805,1.70783,1.70801,73957480.0
2009-12-10 17:57:00,1.70796,1.7081,1.70778,1.70803,12384114.0
2009-12-10 17:58:00,1.7081,1.70874,1.7081,1.70868,54894400.0
2009-12-10 17:59:00,1.70877,1.70908,1.70877,1.70908,5531496.0
2009-12-10 18:00:00,1.70918,1.70943,1.70918,1.70919,40770114.0
2009-12-10 18:01:00,1.7092,1.7092,1.70874,1.70898,9587690.0
2009-12-10 18:02:00,1.70903,1.70903,1.70878,1.70902,7953941.0
2009-12-10 18:03:00,1.70891,1.709,1.70871,1.70871,8078559.0
2009-12-10 18:04:00,1.70875,1.70884,1.70872,1.70884,11733530.0
2009-12-10 18:05:00,1.70892,1.70904,1.70892,1.70903,12123905.0
2009-12-10 18:06:00,1.70893,1.70893,1.70875,1.70877,29973357.0
2009-12-10 18:07:00,1.70863,1.70863,1.70847,1.70853,11927708.0
2009-12-10 18:08:00,1.70863,1.70876,1.70863,1.7087,49763050.0
2009-12-10 18:09:00,1.70869,1.7087,1.70851,1.70851,7508970.0
2009-12-10 18:10:00,1.70851,1.70867,1.70851,1.70867,59014867.0
2009-12-10 18:11:00,1.70862,1.70879,1.70861,1.70867,12874361.0
2009-12-10 18:12:00,1.70869,1.70873,1.70864,1.70873,57646755.0
2009-12-10 18:13:00,1.70859,1.70859,1.70829,1.70832,8205007.0
2009-12-10 18:14:00,1.70852,1.70867,1.70852,1.70867,11319390.0
2009-12-10 18:15:00,1.70867,1.70873,1.7085,1.7085,8383710.0
2009-12-10 18:16:00,1.70872,1.70872,1.70845,1.70849,57837196.0
2009-12-10 18:17:00,1.7085,1.70865,1.70846,1.70865,6243127.0
2009-12-10 18:18:00,1.70865,1.70914,1.70865,1.70907,41256248.0
2009-12-10 18:19:00,1.70906,1.70906,1.70859,1.70886,8426176.0
2009-12-10 18:20:00,1.70883,1.70899,1.70872,1.70899,49713644.0
2009-12-10 18:21:00,1.70905,1.70928,1.70905,1.7092,11136558.0
2009-12-10 18:22:00,1.70925,1.70941,1.70925,1.70941,9068344.0
2009-12-10 18:23:00,1.70928,1.70938,1.70917,1.70918,8434222.0
2009-12-10 18:24:00,1.70904,1.70909,1.70892,1.70909,8849299.0
2009-12-10 18:25:00,1.70914,1.70914,1.70891,1.70894,6473484.0
2009-12-10 18:26:00,1.70897,1.70911,1.70897,1.70904,48122200.0
2009-12-10 18:27:00,1.70896,1.7093,1.70896,1.7093,6359549.0
2009-12-10 18:28:00,1.70937,1.70948,1.70937,1.70947,5195414.0
2009-12-10 18:29:00,1.70945,1.70956,1.70936,1.70944,9326642.0
2009-12-10 18:30:00,1.7093,1.70953,1.7093,1.70946,4737702.0
2009-12-10 18:31:00,1.70969,1.70974,1.70963,1.7097,10713551.0
2009-12-10 18:32:00,1.70976,1.70976,1.70932,1.70932,8780424.0
2009-12-10 18:33:00,1.70941,1.70941,1.70928,1.70928,6834975.0
2009-12-10 18:34:00,1.70927,1.70927,1.70912,1.70912,8406286.0
2009-12-10 18:35:00,1.70908,1.70909,1.70886,1.70894,12156699.0
2009-12-10 18:36:00,1.70894,1.70894,1.7087,1.70883,6711642.0
2009-12-10 18:37:00,1.70879,1.70882,1.70862,1.70882,8145041.0
2009-12-10 18:38:00,1.70884,1.70914,1.70884,1.70895,54902380.0
2009-12-10 18:39:00,1.7089,1.70898,1.70885,1.70893,53402895.0
2009-12-10 18:40:00,1.70893,1.70893,1.70865,1.70865,8147858.0
2009-12-10 18:41:00,1.70856,1.70858,1.7084,1.70848,11304910.0
2009-12-10 18:42:00,1.7085,1.7086,1.70827,1.70827,70581150.0
2009-12-10 18:43:00,1.70829,1.70838,1.70829,1.70836,6239923.0
2009-12-10 18:44:00,1.70823,1.70834,1.70815,1.70834,6657536.0
2009-12-10 18:45:00,1.70835,1.70854,1.70834,1.70854,5249129.0
2009-12-10 18:46:00,1.70849,1.70879,1.70849,1.70875,29145584.0
2009-12-10 18:47:00,1.70884,1.70884,1.70854,1.70854,10321349.0
2009-12-10 18:48:00,1.70844,1.70844,1.70832,1.70841,58039672.0
2009-12-10 18:49:00,1.70838,1.70851,1.70834,1.70851,11175929.0
2009-12-10 18:50:00,1.70856,1.7087,1.70847,1.7087,4424550.0
2009-12-10 18:51:00,1.70867,1.70876,1.70867,1.70867,6197464.0
2009-12-10 18:52:00,1.7088,1.70958,1.70879,1.70928,28689012.0
2009-12-10 18:53:00,1.7093,1.7095,1.7093,1.7095,9292288.0
2009-12-10 18:54:00,1.70967,1.71017,1.70967,1.71017,27814516.0
2009-12-10 18:55:00,1.71004,1.71027,1.71004,1.71026,6480631.0
2009-12-10 18:56:00,1.71033,1.71055,1.71029,1.71055,12101756.0
2009-12-10 18:57:00,1.71048,1.71048,1.71013,1.7103,10958425.0
2009-12-10 18:58:00,1.71029,1.71039,1.71023,1.71023,28932749.0
2009-12-10 18:59:00,1.71013,1.71019,1.7101,1.7101,7704289.0
2009-12-10 19:00:00,1.71009,1.71009,1.7099,1.70992,7317822.0
2009-12-10 19:01:00,1.70998,1.71004,1.70993,1.71001,6367691.0
2009-12-10 19:02:00,1.71003,1.71013,1.71003,1.71013,5565115.0
2009-12-10 19:03:00,1.71018,1.71025,1.7101,1.71015,5910986.0
2009-12-10 19:04:00,1.71027,1.71044,1.71027,1.71038,11841314.0
2009-12-10 19:05:00,1.71047,1.71069,1.71047,1.71069,12748664.0
2009-12-10 19:06:00,1.71069,1.71156,1.71069,1.71137,59166972.0
2009-12-10 19:07:00,1.71125,1.71149,1.71125,1.71138,10364318.0
2009-12-10 19:08:00,1.71136,1.71158,1.71136,1.7114,30816828.0
2009-12-10 19:09:00,1.71154,1.71172,1.71154,1.71158,9904651.0
2009-12-10 19:10:00,1.71177,1.71188,1.71177,1.71179,37502517.0
2009-12-10 19:11:00,1.71169,1.71172,1.71137,1.71172,6529816.0
2009-12-10 19:12:00,1.7118,1.71211,1.7118,1.71211,9757655.0
2009-12-10 19:13:00,1.7121,1.71212,1.71168,1.71168,3296935.0
2009-12-10 19:14:00,1.7117,1.7117,1.71129,1.71143,30456772.0
2009-12-10 19:15:00,1.71144,1.71159,1.71138,1.71159,7885134.0
2009-12-10 19:16:00,1.71161,1.71191,1.71161,1.71191,15169065.0
2009-12-10 19:17:00,1.7119,1.71211,1.71188,1.71211,9672380.0
2009-12-10 19:18:00,1.71202,1.7122,1.71202,1.7122,3963661.0
2009-12-10 19:19:00,1.71232,1.71232,1.71222,1.71222,6117999.0
2009-12-10 19:20:00,1.71229,1.71258,1.71229,1.71256,15169076.0
2009-12-10 19:21:00,1.7125,1.71262,1.71229,1.71262,7464214.0
2009-12-10 19:22:00,1.71262,1.71262,1.71243,1.71246,11910897.0
2009-12-10 19:23:00,1.71249,1.71268,1.71212,1.7126,15787703.0
2009-12-10 19:24:00,1.71254,1.71254,1.71225,1.71225,45398522.0
2009-12-10 19:25:00,1.7122,1.71221,1.71209,1.71209,8382768.0
2009-12-10 19:26:00,1.71216,1.71238,1.71216,1.71238,34546470.0
2009-12-10 19:27:00,1.71236,1.71241,1.71224,1.71241,5557227.0
2009-12-10 19:28:00,1.71247,1.71262,1.71244,1.7125,7866983.0
2009-12-10 19:29:00,1.71252,1.71257,1.71239,1.71257,10538684.0
2009-12-10 19:30:00,1.7125,1.71261,1.71246,1.71259,48633904.0
2009-12-10 19:31:00,1.71267,1.71275,1.71249,1.7126,8457129.0
2009-12-10 19:32:00,1.71255,1.71255,1.71203,1.71203,56538516.0
2009-12-10 19:33:00,1.71206,1.71206,1.71158,1.71187,5606187.0
2009-12-10 19:34:00,1.71187,1.71187,1.71126,1.71139,33926322.0
2009-12-10 19:35:00,1.71145,1.71155,1.71139,1.71139,8782994.0
2009-12-10 19:36:00,1.71131,1.71147,1.71124,1.71147,10541776.0
2009-12-10 19:37:00,1.7115,1.7115,1.71128,1.71131,9917414.0
2009-12-10 19:38:00,1.7112,1.71131,1.71118,1.7113,54157670.0
2009-12-10 19:39:00,1.7114,1.71145,1.71129,1.71144,6507369.0
2009-12-10 19:40:00,1.7114,1.7114,1.71123,1.71128,11302421.0
2009-12-10 19:41:00,1.71119,1.71119,1.71093,1.71093,5229900.0
2009-12-10 19:42:00,1.71088,1.71088,1.71064,1.71084,15135878.0
2009-12-10 19:43:00,1.71093,1.71137,1.71093,1.71137,8896280.0
2009-12-10 19:44:00,1.71147,1.71156,1.71138,1.71156,8599941.0
2009-12-10 19:45:00,1.71171,1.71191,1.71171,1.71182,10926261.0
2009-12-10 19:46:00,1.71188,1.71195,1.7118,1.7118,8911160.0
2009-12-10 19:47:00,1.7118,1.71181,1.71169,1.71169,6455217.0
2009-12-10 19:48:00,1.71169,1.71169,1.71146,1.7115,6493182.0
2009-12-10 19:49:00,1.71149,1.71149,1.7113,1.71131,6931949.0
2009-12-10 19:50:00,1.71132,1.71132,1.71109,1.71118,13711050.0
2009-12-10 19:51:00,1.71121,1.71154,1.71121,1.71154,8166767.0
2009-12-10 19:52:00,1.71163,1.71177,1.71163,1.71166,11485826.0
2009-12-10 19:53:00,1.7117,1.71181,1.7117,1.71179,4988243.0
2009-12-10 19:54:00,1.71184,1.71195,1.71183,1.71195,8973210.0
2009-12-10 19:55:00,1.71185,1.71196,1.71177,1.71196,5248452.0
2009-12-10 19:56:00,1.71199,1.71206,1.71187,1.71206,44281380.0
2009-12-10 19:57:00,1.71198,1.71198,1.7117,1.71171,5481832.0
2009-12-10 19:58:00,1.71165,1.71165,1.71143,1.71154,12078408.0
2009-12-10 19:59:00,1.71149,1.71149,1.71129,1.71129,5838187.0
2009-12-10 20:00:00,1.7113,1.71131,1.711,1.71111,41299650.0
2009-12-10 20:01:00,1.71109,1.71111,1.71086,1.711,10281518.0
2009-12-10 20:02:00,1.71102,1.7113,1.71102,1.71129,5583890.0
2009-12-10 20:03:00,1.71133,1.71143,1.71132,1.71142,6439976.0
2009-12-10 20:04:00,1.71137,1.71164,1.71137,1.71163,8596120.0
2009-12-10 20:05:00,1.71167,1.71167,1.71146,1.71152,7414793.0
2009-12-10 20:06:00,1.71148,1.71148,1.71133,1.71136,6546670.0
2009-12-10 20:07:00,1.71131,1.71131,1.71101,1.71101,12858381.0
2009-12-10 20:08:00,1.71112,1.71112,1.71087,1.71088,18476000.0
2009-12-10 20:09:00,1.71092,1.71101,1.71084,1.7109,32977686.0
2009-12-10 20:10:00,1.71087,1.71088,1.71065,1.71088,7429085.0
2009-12-10 20:11:00,1.71073,1.71093,1.71073,1.71078,17420537.0
2009-12-10 20:12:00,1.71087,1.71121,1.71087,1.71121,19197403.0
2009-12-10 20:13:00,1.71118,1.71154,1.71118,1.71154,7429342.0
2009-12-10 20:14:00,1.71152,1.71152,1.71132,1.71132,4293685.0
2009-12-10 20:15:00,1.71118,1.71123,1.71084,1.71084,15674708.0
2009-12-10 20:16:00,1.71085,1.71085,1.71064,1.71064,10189898.0
2009-12-10 20:17:00,1.71068,1.71084,1.71068,1.71076,6856517.0
2009-12-10 20:18:00,1.71073,1.71088,1.71058,1.71088,13185900.0
2009-12-10 20:19:00,1.71079,1.71083,1.71074,1.71077,7067821.0
2009-12-10 20:20:00,1.7108,1.71094,1.71072,1.71094,3737022.0
2009-12-10 20:21:00,1.71098,1.71128,1.71098,1.71128,9343504.0
2009-12-10 20:22:00,1.71127,1.71127,1.71088,1.71088,5386956.0
2009-12-10 20:23:00,1.71078,1.71086,1.71067,1.71068,6191899.0
2009-12-10 20:24:00,1.7106,1.7106,1.7104,1.71043,8898053.0
2009-12-10 20:25:00,1.71048,1.71075,1.71048,1.71075,3202680.0
2009-12-10 20:26:00,1.71074,1.7108,1.71068,1.71077,7319956.0
2009-12-10 20:27:00,1.71071,1.71096,1.71071,1.71096,11832536.0
2009-12-10 20:28:00,1.71101,1.71118,1.71101,1.71105,5274009.0
2009-12-10 20:29:00,1.71108,1.71108,1.71063,1.71079,12373888.0
2009-12-10 20:30:00,1.71085,1.71099,1.71085,1.71087,37114770.0
2009-12-10 20:31:00,1.71081,1.71084,1.71077,1.71083,7995280.0
2009-12-10 20:32:00,1.71086,1.7111,1.71077,1.7111,5000782.0
2009-12-10 20:33:00,1.71117,1.71118,1.71102,1.71112,5819282.0
2009-12-10 20:34:00,1.71115,1.71131,1.71108,1.71108,12584572.0
2009-12-10 20:35:00,1.71099,1.71099,1.71071,1.71071,14359342.0
2009-12-10 20:36:00,1.71081,1.71088,1.71074,1.71074,10714785.0
2009-12-10 20:37:00,1.7108,1.71082,1.71072,1.71078,4726012.0
2009-12-10 20:38:00,1.71075,1.71075,1.71041,1.71041,18365664.0
2009-12-10 20:39:00,1.71042,1.71042,1.71016,1.71016,6761999.0
2009-12-10 20:40:00,1.71029,1.71029,1.70992,1.70992,13344820.0
2009-12-10 20:41:00,1.70987,1.70987,1.70975,1.70976,7604793.0
2009-12-10 20:42:00,1.70974,1.70974,1.70941,1.70946,16422021.0
2009-12-10 20:43:00,1.70947,1.70954,1.7094,1.70954,5718045.0
2009-12-10 20:44:00,1.70956,1.70956,1.70935,1.70935,5868035.0
2009-12-10 20:45:00,1.70951,1.70968,1.70946,1.70968,5587565.0
2009-12-10 20:46:00,1.70975,1.70975,1.70956,1.70966,6692409.0
2009-12-10 20:47:00,1.70962,1.70976,1.70962,1.70976,4837488.0
2009-12-10 20:48:00,1.70977,1.70977,1.70965,1.70965,12066040.0
2009-12-10 20:49:00,1.70955,1.70958,1.70939,1.70958,8705599.0
2009-12-10 20:50:00,1.70967,1.70967,1.7096,1.7096,9624349.0
2009-12-10 20:51:00,1.70964,1.70987,1.70964,1.70985,6081181.0
2009-12-10 20:52:00,1.71,1.71006,1.70986,1.70996,5677583.0
2009-12-10 20:53:00,1.71009,1.71009,1.70986,1.70986,5475400.0
2009-12-10 20:54:00,1.70989,1.70989,1.70965,1.70965,31076031.0
2009-12-10 20:55:00,1.70956,1.70956,1.70926,1.70941,10799512.0
2009-12-10 20:56:00,1.70937,1.70942,1.70925,1.70942,4573002.0
2009-12-10 20:57:00,1.70943,1.70944,1.70921,1.70921,6410378.0
2009-12-10 20:58:00,1.70911,1.70911,1.70873,1.70876,24077781.0
2009-12-10 20:59:00,1.70871,1.70871,1.70831,1.70865,6951079.0
2009-12-10 21:00:00,1.70857,1.70858,1.70846,1.70858,15137703.0
2009-12-10 21:01:00,1.70865,1.7087,1.70838,1.70867,6117586.0
2009-12-10 21:02:00,1.70866,1.70875,1.70866,1.70875,23266692.0
2009-12-10 21:03:00,1.70882,1.70882,1.70863,1.70863,6542082.0
2009-12-10 21:04:00,1.70872,1.70882,1.70865,1.70865,9812754.0
2009-12-10 21:05:00,1.70864,1.70864,1.7083,1.7083,6439026.0
2009-12-10 21:06:00,1.70834,1.70867,1.70834,1.70866,12109452.0
2009-12-10 21:07:00,1.70871,1.70881,1.70862,1.70878,8471979.0
2009-12-10 21:08:00,1.70885,1.709,1.7088,1.7088,29007980.0
2009-12-10 21:09:00,1.70876,1.70915,1.70876,1.70915,9827995.0
2009-12-10 21:10:00,1.70919,1.70928,1.70906,1.70928,8412900.0
2009-12-10 21:11:00,1.7092,1.7092,1.70885,1.70886,5464034.0
2009-12-10 21:12:00,1.70881,1.70885,1.7087,1.70874,6375862.0
2009-12-10 21:13:00,1.70871,1.70872,1.70844,1.70844,8649527.0
2009-12-10 21:14:00,1.70833,1.70847,1.70815,1.70815,12631062.0
2009-12-10 21:15:00,1.70817,1.70827,1.70814,1.70826,6068953.0
2009-12-10 21:16:00,1.70826,1.70864,1.70826,1.70864,9730756.0
2009-12-10 21:17:00,1.70854,1.70859,1.70842,1.7085,5957385.0
2009-12-10 21:18:00,1.70857,1.70894,1.70857,1.70894,14362278.0
2009-12-10 21:19:00,1.70898,1.70908,1.70894,1.70907,9964324.0
2009-12-10 21:20:00,1.70917,1.70928,1.70913,1.70928,5465170.0
2009-12-10 21:21:00,1.70928,1.70936,1.70922,1.70936,5881397.0
2009-12-10 21:22:00,1.70935,1.7095,1.70934,1.70949,34797945.0
2009-12-10 21:23:00,1.7096,1.70981,1.7096,1.7097,11232122.0
2009-12-10 21:24:00,1.70967,1.70977,1.70967,1.70977,22813935.0
2009-12-10 21:25:00,1.70939,1.70984,1.70939,1.70974,11568432.0
2009-12-10 21:26:00,1.70966,1.70967,1.7095,1.7095,7778422.0
2009-12-10 21:27:00,1.70947,1.70952,1.70938,1.70938,5550999.0
2009-12-10 21:28:00,1.70945,1.70955,1.70934,1.70955,5512339.0
2009-12-10 21:29:00,1.70958,1.70958,1.70936,1.70936,12963278.0
2009-12-10 21:30:00,1.70941,1.70942,1.70925,1.70925,11911366.0
2009-12-10 21:31:00,1.70925,1.70925,1.70886,1.70886,12438288.0
2009-12-10 21:32:00,1.70886,1.70894,1.70881,1.70889,8169953.0
2009-12-10 21:33:00,1.70891,1.70911,1.70891,1.70895,3463739.0
2009-12-10 21:34:00,1.70904,1.70915,1.70904,1.70908,28239024.0
2009-12-10 21:35:00,1.70895,1.70929,1.70895,1.70929,10867594.0
2009-12-10 21:36:00,1.70937,1.70967,1.70937,1.70944,8644830.0
2009-12-10 21:37:00,1.70935,1.70958,1.70932,1.70937,6563733.0
2009-12-10 21:38:00,1.70934,1.70934,1.70912,1.70918,8587473.0
2009-12-10 21:39:00,1.70921,1.70927,1.70867,1.70905,5712030.0
2009-12-10 21:40:00,1.70898,1.70909,1.7089,1.70909,13516248.0
2009-12-10 21:41:00,1.70913,1.70913,1.70893,1.70893,6036267.0
2009-12-10 21:42:00,1.70885,1.70885,1.70862,1.70862,6006188.0
2009-12-10 21:43:00,1.70874,1.70874,1.70857,1.70857,9796747.0
2009-12-10 21:44:00,1.70869,1.70892,1.70869,1.70892,8977210.0
2009-12-10 21:45:00,1.70895,1.70902,1.70884,1.70884,4602287.0
2009-12-10 21:46:00,1.7089,1.70904,1.70882,1.70882,13069957.0
2009-12-10 21:47:00,1.7087,1.70879,1.70861,1.70877,6983016.0
2009-12-10 21:48:00,1.70886,1.70897,1.70886,1.70894,8651544.0
2009-12-10 21:49:00,1.70888,1.70888,1.7087,1.7087,4685665.0
2009-12-10 21:50:00,1.70872,1.70884,1.70865,1.70865,8419407.0
2009-12-10 21:51:00,1.70873,1.70873,1.70855,1.70855,8727795.0
2009-12-10 21:52:00,1.70852,1.70852,1.70836,1.70836,17064168.0
2009-12-10 21:53:00,1.70832,1.70834,1.70817,1.70834,8299241.0
2009-12-10 21:54:00,1.70833,1.70833,1.70826,1.70832,7321212.0
2009-12-10 21:55:00,1.70826,1.70826,1.70785,1.70785,6780896.0
2009-12-10 21:56:00,1.70792,1.70794,1.70787,1.70794,16326432.0
2009-12-10 21:57:00,1.7079,1.7079,1.70769,1.70782,8605596.0
2009-12-10 21:58:00,1.70787,1.70787,1.70759,1.70759,7358794.0
2009-12-10 21:59:00,1.70759,1.70769,1.70759,1.70764,5066320.0
2009-12-10 22:00:00,1.70768,1.70789,1.70768,1.70789,8472108.0
2009-12-10 22:01:00,1.70803,1.70832,1.70803,1.70832,7608017.0
2009-12-10 22:02:00,1.70825,1.70842,1.70825,1.70839,21236124.0
2009-12-10 22:03:00,1.70843,1.70843,1.70818,1.7082,8444112.0
2009-12-10 22:04:00,1.70815,1.70831,1.70815,1.7083,5047960.0
2009-12-10 22:05:00,1.70835,1.70837,1.70819,1.70834,5894159.0
2009-12-10 22:06:00,1.70829,1.70843,1.70824,1.70824,7547557.0
2009-12-10 22:07:00,1.7083,1.70838,1.70823,1.70836,6551615.0
2009-12-10 22:08:00,1.70801,1.70837,1.70801,1.70837,8595579.0
2009-12-10 22:09:00,1.70837,1.70837,1.70816,1.70826,11172781.0
2009-12-10 22:10:00,1.70822,1.70825,1.70817,1.70821,11077423.0
2009-12-10 22:11:00,1.7083,1.70837,1.70823,1.70827,7822675.0
2009-12-10 22:12:00,1.70827,1.70833,1.70821,1.70821,10663321.0
2009-12-10 22:13:00,1.70818,1.70848,1.70805,1.70805,8448410.0
2009-12-10 22:14:00,1.70838,1.70843,1.70818,1.70841,9183232.0
2009-12-10 22:15:00,1.70819,1.70847,1.70798,1.70847,11949664.0
2009-12-10 22:16:00,1.70844,1.70876,1.70843,1.70864,8880176.0
2009-12-10 22:17:00,1.70865,1.70865,1.70849,1.70849,6650637.0
2009-12-10 22:18:00,1.70828,1.70835,1.70828,1.70831,7039207.0
2009-12-10 22:19:00,1.70797,1.70849,1.70797,1.70842,4008094.0
2009-12-10 22:20:00,1.70827,1.70829,1.70815,1.70824,18883316.0
2009-12-10 22:21:00,1.70826,1.70834,1.70816,1.70816,4780391.0
2009-12-10 22:22:00,1.70806,1.70808,1.70792,1.70792,10998340.0
2009-12-10 22:23:00,1.70804,1.70804,1.7079,1.7079,3330538.0
2009-12-10 22:24:00,1.70782,1.70789,1.70782,1.70789,10076625.0
2009-12-10 22:25:00,1.70786,1.70825,1.70786,1.70825,8590369.0
2009-12-10 22:26:00,1.70821,1.70826,1.70802,1.70802,20537140.0
2009-12-10 22:27:00,1.70818,1.70831,1.7081,1.70831,5848180.0
2009-12-10 22:28:00,1.70854,1.70857,1.70829,1.70841,5801851.0
2009-12-10 22:29:00,1.70837,1.70837,1.70818,1.70825,6754784.0
2009-12-10 22:30:00,1.70835,1.70846,1.70815,1.70846,7846950.0
2009-12-10 22:31:00,1.70847,1.70853,1.70846,1.70846,4264404.0
2009-12-10 22:32:00,1.70853,1.70869,1.70853,1.70857,6267010.0
2009-12-10 22:33:00,1.70869,1.70893,1.70869,1.70893,6902131.0
2009-12-10 22:34:00,1.70879,1.70894,1.70868,1.70868,7449694.0
2009-12-10 22:35:00,1.70854,1.70854,1.70812,1.70812,5239122.0
2009-12-10 22:36:00,1.70804,1.70806,1.70794,1.70794,8614402.0
2009-12-10 22:37:00,1.70789,1.70815,1.70789,1.70815,9435534.0
2009-12-10 22:38:00,1.70824,1.70837,1.70813,1.70816,7504390.0
2009-12-10 22:39:00,1.70813,1.70815,1.70804,1.70804,9102603.0
2009-12-10 22:40:00,1.70804,1.70828,1.70802,1.70802,11677514.0
2009-12-10 22:41:00,1.70813,1.70813,1.70777,1.70777,6915771.0
2009-12-10 22:42:00,1.70766,1.70783,1.70766,1.70783,19521972.0
2009-12-10 22:43:00,1.70804,1.70811,1.70795,1.70799,5096890.0
2009-12-10 22:44:00,1.70801,1.70804,1.70796,1.70804,16620877.0
2009-12-10 22:45:00,1.70824,1.70824,1.70814,1.70818,7338532.0
2009-12-10 22:46:00,1.70816,1.70825,1.70806,1.70816,8233761.0
2009-12-10 22:47:00,1.70826,1.70829,1.70793,1.70822,8367910.0
2009-12-10 22:48:00,1.70819,1.70822,1.70789,1.70798,13388989.0
2009-12-10 22:49:00,1.70806,1.70828,1.70806,1.70819,12863573.0
2009-12-10 22:50:00,1.70836,1.70842,1.70832,1.70838,8814179.0
2009-12-10 22:51:00,1.70835,1.7086,1.70835,1.70859,6386786.0
2009-12-10 22:52:00,1.70849,1.70874,1.70849,1.7087,9832592.0
2009-12-10 22:53:00,1.70878,1.70881,1.70868,1.70872,12202573.0
2009-12-10 22:54:00,1.70871,1.70876,1.70868,1.70868,6434488.0
2009-12-10 22:55:00,1.70865,1.70876,1.70863,1.70863,5509886.0
2009-12-10 22:56:00,1.70855,1.70861,1.70852,1.70861,14691690.0
2009-12-10 22:57:00,1.70871,1.70883,1.70865,1.70883,11132980.0
2009-12-10 22:58:00,1.70877,1.70905,1.70877,1.70905,9331244.0
2009-12-10 22:59:00,1.70924,1.70931,1.7091,1.7091,8257090.0
2009-12-10 23:00:00,1.70895,1.70895,1.70884,1.70884,7122720.0
2009-12-10 23:01:00,1.70907,1.70936,1.70907,1.70931,9310181.0
2009-12-10 23:02:00,1.70938,1.70945,1.70938,1.70945,6230543.0
2009-12-10 23:03:00,1.70956,1.70977,1.70956,1.70973,10324246.0
2009-12-10 23:04:00,1.70968,1.70979,1.70958,1.70979,6746927.0
2009-12-10 23:05:00,1.70979,1.70981,1.70943,1.7098,11546551.0
2009-12-10 23:06:00,1.70999,1.71003,1.70984,1.70984,5679540.0
2009-12-10 23:07:00,1.70992,1.71004,1.70989,1.71004,10632847.0
2009-12-10 23:08:00,1.7101,1.71023,1.70979,1.71014,7637453.0
2009-12-10 23:09:00,1.71006,1.71006,1.70996,1.70997,8596869.0
2009-12-10 23:10:00,1.70992,1.71011,1.7099,1.71009,14962116.0
2009-12-10 23:11:00,1.7102,1.71028,1.71011,1.71023,7320401.0
2009-12-10 23:12:00,1.71011,1.71011,1.70989,1.70989,5164866.0
2009-12-10 23:13:00,1.70997,1.70997,1.70978,1.70987,4501213.0
2009-12-10 23:14:00,1.70973,1.70986,1.70973,1.70986,15439732.0
2009-12-10 23:15:00,1.70991,1.70991,1.70963,1.70964,6711672.0
2009-12-10 23:16:00,1.70946,1.70946,1.70918,1.70943,12941232.0
2009-12-10 23:17:00,1.70964,1.70964,1.70956,1.70956,5515307.0
2009-12-10 23:18:00,1.70946,1.70968,1.70938,1.70968,11088039.0
2009-12-10 23:19:00,1.70983,1.71008,1.70981,1.71008,9410431.0
2009-12-10 23:20:00,1.71,1.71,1.70984,1.70984,29989420.0
2009-12-10 23:21:00,1.70993,1.71002,1.70987,1.70987,8420294.0
2009-12-10 23:22:00,1.70981,1.71,1.70981,1.71,5775928.0
2009-12-10 23:23:00,1.71003,1.71016,1.71002,1.71002,6838088.0
2009-12-10 23:24:00,1.70987,1.70989,1.70975,1.70981,5229893.0
2009-12-10 23:25:00,1.70971,1.70971,1.70935,1.70935,5933507.0
2009-12-10 23:26:00,1.70937,1.70937,1.70886,1.70927,11468139.0
2009-12-10 23:27:00,1.70931,1.70935,1.7091,1.70921,5712263.0
2009-12-10 23:28:00,1.70931,1.70931,1.70895,1.70922,6646140.0
2009-12-10 23:29:00,1.70924,1.70924,1.70897,1.7091,11545939.0
2009-12-10 23:30:00,1.70918,1.7093,1.70906,1.7093,10257578.0
2009-12-10 23:31:00,1.70928,1.70958,1.70928,1.70958,11009363.0
2009-12-10 23:32:00,1.70966,1.70986,1.70966,1.70986,6079676.0
2009-12-10 23:33:00,1.70984,1.71019,1.70984,1.71019,13802236.0
2009-12-10 23:34:00,1.71017,1.71034,1.71011,1.71029,11228062.0
2009-12-10 23:35:00,1.7104,1.71069,1.71037,1.71057,5500484.0
2009-12-10 23:36:00,1.71062,1.71062,1.71032,1.71035,5152680.0
2009-12-10 23:37:00,1.71053,1.71066,1.71053,1.71066,9423947.0
2009-12-10 23:38:00,1.71069,1.71071,1.71057,1.71069,8541454.0
2009-12-10 23:39:00,1.71053,1.71061,1.7103,1.7103,7277050.0
2009-12-10 23:40:00,1.71022,1.71052,1.71022,1.71052,3420208.0
2009-12-10 23:41:00,1.71048,1.71048,1.71015,1.71015,6255179.0
2009-12-10 23:42:00,1.71008,1.71024,1.71004,1.71024,12650310.0
2009-12-10 23:43:00,1.71042,1.71051,1.71027,1.71051,10917679.0
2009-12-10 23:44:00,1.71049,1.71049,1.71016,1.71028,20892927.0
2009-12-10 23:45:00,1.71037,1.71049,1.71037,1.71041,7079622.0
2009-12-10 23:46:00,1.71039,1.71039,1.70968,1.70968,8199597.0
2009-12-10 23:47:00,1.71005,1.71026,1.71005,1.71026,8660522.0
2009-12-10 23:48:00,1.71016,1.71028,1.71008,1.7101,11249256.0
2009-12-10 23:49:00,1.7103,1.71053,1.71008,1.71036,5073964.0
2009-12-10 23:50:00,1.71047,1.71063,1.71043,1.71053,5673930.0
2009-12-10 23:51:00,1.71072,1.71094,1.71072,1.71094,7826427.0
2009-12-10 23:52:00,1.71082,1.71082,1.71063,1.71073,4647447.0
2009-12-10 23:53:00,1.71093,1.711,1.71085,1.711,4790740.0
2009-12-10 23:54:00,1.7109,1.7109,1.71061,1.71078,28261600.0
2009-12-10 23:55:00,1.71078,1.71079,1.71065,1.71065,10802664.0
2009-12-10 23:56:00,1.71051,1.71081,1.71051,1.71081,13960690.0
2009-12-10 23:57:00,1.71111,1.71124,1.71107,1.71114,10988913.0
2009-12-10 23:58:00,1.71099,1.71108,1.71089,1.71106,10449166.0
2009-12-10 23:59:00,1.71106,1.71123,1.71105,1.71123,9081658.0
2009-12-11 00:00:00,1.71129,1.7113,1.71098,1.71103,8616212.0
2009-12-11 00:01:00,1.71091,1.71117,1.71091,1.71117,9574410.0
2009-12-11 00:02:00,1.71113,1.71113,1.71089,1.71089,10301851.0
2009-12-11 00:03:00,1.71091,1.71091,1.71044,1.71044,12999637.0
2009-12-11 00:04:00,1.71042,1.71054,1.71031,1.71051,8040484.0
2009-12-11 00:05:00,1.71058,1.71069,1.71055,1.71067,8672834.0
2009-12-11 00:06:00,1.7108,1.71082,1.71064,1.71082,8026067.0
2009-12-11 00:07:00,1.71083,1.71088,1.71051,1.71051,4517781.0
2009-12-11 00:08:00,1.71078,1.7109,1.71073,1.71073,4796026.0
2009-12-11 00:09:00,1.71064,1.71076,1.71064,1.71072,5099827.0
2009-12-11 00:10:00,1.71083,1.71104,1.71074,1.71104,10949946.0
2009-12-11 00:11:00,1.71108,1.7111,1.71093,1.71094,6919628.0
2009-12-11 00:12:00,1.71078,1.71078,1.71052,1.71052,14322711.0
2009-12-11 00:13:00,1.71051,1.71076,1.71051,1.71071,8472638.0
2009-12-11 00:14:00,1.71067,1.71083,1.71067,1.71083,6850032.0
2009-12-11 00:15:00,1.71073,1.71096,1.71073,1.71076,10413372.0
2009-12-11 00:16:00,1.71064,1.71084,1.71064,1.71084,4046717.0
2009-12-11 00:17:00,1.71081,1.71081,1.71067,1.71076,9418269.0
2009-12-11 00:18:00,1.71093,1.71099,1.71083,1.71083,8539339.0
2009-12-11 00:19:00,1.71082,1.71082,1.71067,1.71067,10701906.0
2009-12-11 00:20:00,1.71068,1.71068,1.71047,1.71047,7008641.0
2009-12-11 00:21:00,1.71056,1.71065,1.71044,1.71065,10564764.0
2009-12-11 00:22:00,1.71068,1.71068,1.71055,1.71055,9076943.0
2009-12-11 00:23:00,1.71049,1.71049,1.71031,1.71034,10913478.0
2009-12-11 00:24:00,1.71041,1.71052,1.71041,1.71052,8095305.0
2009-12-11 00:25:00,1.71051,1.71061,1.71037,1.71061,6917045.0
2009-12-11 00:26:00,1.71062,1.71115,1.71062,1.71115,14596220.0
2009-12-11 00:27:00,1.71137,1.71147,1.71133,1.71147,5827961.0
2009-12-11 00:28:00,1.71143,1.71152,1.71122,1.71122,7592045.0
2009-12-11 00:29:00,1.71121,1.71121,1.71111,1.71113,3731689.0
2009-12-11 00:30:00,1.71111,1.71111,1.71085,1.71085,10771598.0
2009-12-11 00:31:00,1.71088,1.71088,1.71065,1.71065,8161737.0
2009-12-11 00:32:00,1.71071,1.71071,1.71048,1.7105,6409963.0
2009-12-11 00:33:00,1.71046,1.71046,1.71033,1.71039,7928910.0
2009-12-11 00:34:00,1.71035,1.71035,1.71006,1.71006,7554595.0
2009-12-11 00:35:00,1.70992,1.70992,1.70967,1.70969,9714085.0
2009-12-11 00:36:00,1.7096,1.71006,1.7096,1.71006,5624168.0
2009-12-11 00:37:00,1.71014,1.71047,1.71014,1.71046,7209072.0
2009-12-11 00:38:00,1.7105,1.71067,1.7105,1.71066,9465211.0
2009-12-11 00:39:00,1.71066,1.71066,1.71038,1.71038,8844272.0
2009-12-11 00:40:00,1.71026,1.71026,1.7101,1.71026,10991320.0
2009-12-11 00:41:00,1.71042,1.71057,1.71033,1.71057,10367188.0
2009-12-11 00:42:00,1.71061,1.71083,1.71061,1.71083,11528136.0
2009-12-11 00:43:00,1.71096,1.71107,1.71096,1.71107,4821177.0
2009-12-11 00:44:00,1.71107,1.71111,1.71097,1.71111,8364180.0
2009-12-11 00:45:00,1.71116,1.71133,1.71085,1.71089,6419408.0
2009-12-11 00:46:00,1.71092,1.71118,1.71092,1.71111,4873546.0
2009-12-11 00:47:00,1.71116,1.7113,1.71114,1.71117,8518406.0
2009-12-11 00:48:00,1.71117,1.71117,1.711,1.71111,7733335.0
2009-12-11 00:49:00,1.71113,1.71121,1.71111,1.71121,7623207.0
2009-12-11 00:50:00,1.71109,1.71109,1.71083,1.71101,9127076.0
2009-12-11 00:51:00,1.71102,1.71105,1.71085,1.711,14426378.0
2009-12-11 00:52:00,1.711,1.71106,1.71092,1.71092,9422007.0
2009-12-11 00:53:00,1.71085,1.71095,1.71043,1.71095,14143562.0
2009-12-11 00:54:00,1.71081,1.71089,1.71046,1.71089,6183295.0
2009-12-11 00:55:00,1.71101,1.71109,1.71097,1.71108,11204594.0
2009-12-11 00:56:00,1.71104,1.71112,1.71095,1.71112,5691837.0
2009-12-11 00:57:00,1.7111,1.71122,1.7111,1.71122,9089993.0
2009-12-11 00:58:00,1.71113,1.71122,1.71092,1.71092,6479407.0
2009-12-11 00:59:00,1.71117,1.7114,1.71117,1.7114,10939153.0
2009-12-11 01:00:00,1.7115,1.7115,1.71116,1.71128,7786096.0
2009-12-11 01:01:00,1.71122,1.71122,1.7108,1.7108,3284824.0
2009-12-11 01:02:00,1.71081,1.71081,1.71039,1.71063,9273489.0
2009-12-11 01:03:00,1.71061,1.71061,1.71022,1.7104,14039786.0
2009-12-11 01:04:00,1.71059,1.71066,1.71059,1.71065,9746788.0
2009-12-11 01:05:00,1.71075,1.71087,1.71064,1.71086,6877309.0
2009-12-11 01:06:00,1.71086,1.71099,1.71086,1.71099,5689611.0
2009-12-11 01:07:00,1.71099,1.71133,1.71099,1.71133,7421857.0
2009-12-11 01:08:00,1.71149,1.71149,1.71107,1.7112,6475479.0
2009-12-11 01:09:00,1.71121,1.71127,1.71107,1.71127,5547135.0
2009-12-11 01:10:00,1.71122,1.71126,1.71117,1.71117,14638301.0
2009-12-11 01:11:00,1.71113,1.71113,1.71096,1.71096,8252168.0
2009-12-11 01:12:00,1.71094,1.71095,1.71081,1.71087,7457017.0
2009-12-11 01:13:00,1.71085,1.71085,1.71065,1.71073,6128943.0
2009-12-11 01:14:00,1.71057,1.7106,1.71041,1.7106,2967070.0
2009-12-11 01:15:00,1.71059,1.71059,1.71045,1.71045,6593233.0
2009-12-11 01:16:00,1.71033,1.71033,1.70994,1.71014,5114012.0
2009-12-11 01:17:00,1.71009,1.71013,1.70996,1.70996,8693830.0
2009-12-11 01:18:00,1.70977,1.70978,1.70922,1.70976,9147348.0
2009-12-11 01:19:00,1.70985,1.70997,1.70976,1.70997,4538411.0
2009-12-11 01:20:00,1.70988,1.71008,1.70943,1.70983,8157621.0
2009-12-11 01:21:00,1.70983,1.70986,1.70974,1.70986,7761442.0
2009-12-11 01:22:00,1.70998,1.71003,1.70979,1.71003,10838390.0
2009-12-11 01:23:00,1.71005,1.71005,1.70977,1.70988,7326244.0
2009-12-11 01:24:00,1.70974,1.71004,1.70974,1.71004,5594408.0
2009-12-11 01:25:00,1.71011,1.71029,1.7097,1.71029,12620375.0
2009-12-11 01:26:00,1.71035,1.71035,1.70998,1.71006,6347211.0
2009-12-11 01:27:00,1.71017,1.71018,1.70991,1.71018,14390767.0
2009-12-11 01:28:00,1.7103,1.7103,1.70984,1.71016,11071937.0
2009-12-11 01:29:00,1.71016,1.7102,1.71005,1.7102,6690825.0
2009-12-11 01:30:00,1.71018,1.71034,1.70992,1.70992,10017575.0
2009-12-11 01:31:00,1.71013,1.71027,1.71013,1.71017,10323731.0
2009-12-11 01:32:00,1.71019,1.71056,1.71017,1.71056,9269354.0
2009-12-11 01:33:00,1.71055,1.71057,1.71043,1.71043,7432959.0
2009-12-11 01:34:00,1.71045,1.71052,1.71041,1.71052,4950509.0
2009-12-11 01:35:00,1.71061,1.7107,1.71055,1.7107,8445278.0
2009-12-11 01:36:00,1.71069,1.71092,1.71061,1.71092,6817986.0
2009-12-11 01:37:00,1.7105,1.71094,1.7105,1.71073,7463330.0
2009-12-11 01:38:00,1.71069,1.71069,1.71024,1.71044,9880652.0
2009-12-11 01:39:00,1.71054,1.71072,1.70917,1.71072,4676336.0
2009-12-11 01:40:00,1.71043,1.7111,1.71043,1.71078,5893214.0
2009-12-11 01:41:00,1.71117,1.71145,1.71117,1.71128,8067579.0
2009-12-11 01:42:00,1.7113,1.71131,1.71114,1.71114,8651521.0
2009-12-11 01:43:00,1.71112,1.71136,1.7108,1.71136,16923857.0
2009-12-11 01:44:00,1.71135,1.71135,1.71106,1.71122,10784893.0
2009-12-11 01:45:00,1.71135,1.71146,1.71132,1.71146,10209101.0
2009-12-11 01:46:00,1.71152,1.71152,1.71125,1.71137,8710829.0
2009-12-11 01:47:00,1.71131,1.71133,1.71112,1.71114,5812146.0
2009-12-11 01:48:00,1.71126,1.71145,1.71106,1.71145,8000210.0
2009-12-11 01:49:00,1.71098,1.71111,1.7108,1.71092,6038928.0
2009-12-11 01:50:00,1.71134,1.71144,1.71134,1.71134,13192614.0
2009-12-11 01:51:00,1.71131,1.71139,1.71128,1.71128,8462814.0
2009-12-11 01:52:00,1.71131,1.71137,1.7112,1.7112,6863688.0
2009-12-11 01:53:00,1.71105,1.71105,1.71087,1.71089,9314986.0
2009-12-11 01:54:00,1.71098,1.71102,1.71094,1.71097,7167317.0
2009-12-11 01:55:00,1.71092,1.71092,1.71081,1.71085,6290851.0
2009-12-11 01:56:00,1.71064,1.71121,1.71064,1.71078,6438050.0
2009-12-11 01:57:00,1.71104,1.71119,1.71095,1.71095,8072854.0
2009-12-11 01:58:00,1.71083,1.71083,1.71065,1.71065,6980107.0
2009-12-11 01:59:00,1.71073,1.71085,1.71073,1.71085,6394749.0
2009-12-11 02:00:00,1.71083,1.71083,1.71068,1.71078,4428266.0
2009-12-11 02:01:00,1.71067,1.71081,1.71067,1.71081,10350834.0
2009-12-11 02:02:00,1.71095,1.71098,1.71077,1.7109,11623560.0
2009-12-11 02:03:00,1.71076,1.71091,1.71076,1.7108,13116020.0
2009-12-11 02:04:00,1.71092,1.71092,1.71084,1.71087,10282374.0
2009-12-11 02:05:00,1.71077,1.71083,1.71066,1.71083,30927540.0
2009-12-11 02:06:00,1.71086,1.71089,1.71083,1.71084,5176939.0
2009-12-11 02:07:00,1.71059,1.71069,1.71048,1.71067,4691079.0
2009-12-11 02:08:00,1.71082,1.71089,1.71082,1.71086,8586315.0
2009-12-11 02:09:00,1.71071,1.71093,1.71063,1.71093,5821206.0
2009-12-11 02:10:00,1.71095,1.711,1.7106,1.71093,4799435.0
2009-12-11 02:11:00,1.71081,1.71097,1.71069,1.71069,11368629.0
2009-12-11 02:12:00,1.71074,1.71076,1.71061,1.71063,8597760.0
2009-12-11 02:13:00,1.71022,1.71081,1.71022,1.71081,8510220.0
2009-12-11 02:14:00,1.71087,1.71092,1.71083,1.71083,7238138.0
2009-12-11 02:15:00,1.71081,1.7109,1.71078,1.7109,20397270.0
2009-12-11 02:16:00,1.71089,1.71089,1.71076,1.71082,10333816.0
2009-12-11 02:17:00,1.71072,1.71117,1.71072,1.71117,13987510.0
2009-12-11 02:18:00,1.71132,1.71148,1.71127,1.71148,6830290.0
2009-12-11 02:19:00,1.71145,1.71156,1.71142,1.71153,3417474.0
2009-12-11 02:20:00,1.71155,1.71169,1.71155,1.71159,6902259.0
2009-12-11 02:21:00,1.71176,1.71202,1.71173,1.71202,7921220.0
2009-12-11 02:22:00,1.71203,1.71203,1.71182,1.71186,8881301.0
2009-12-11 02:23:00,1.71179,1.71205,1.71179,1.71205,5694829.0
2009-12-11 02:24:00,1.71195,1.71212,1.71195,1.71195,5906877.0
2009-12-11 02:25:00,1.71176,1.71193,1.71175,1.71175,11373645.0
2009-12-11 02:26:00,1.7117,1.7117,1.71139,1.71139,14691043.0
2009-12-11 02:27:00,1.71152,1.71152,1.71135,1.71137,6596155.0
2009-12-11 02:28:00,1.71126,1.71126,1.71099,1.71099,11873773.0
2009-12-11 02:29:00,1.71111,1.71127,1.71105,1.71127,9717295.0
2009-12-11 02:30:00,1.71121,1.71128,1.71111,1.71125,12738246.0
2009-12-11 02:31:00,1.71124,1.71137,1.71115,1.71137,6388065.0
2009-12-11 02:32:00,1.71138,1.71153,1.7113,1.71149,6079463.0
2009-12-11 02:33:00,1.7114,1.7114,1.71087,1.71139,10650205.0
2009-12-11 02:34:00,1.71136,1.71155,1.71128,1.71155,6536860.0
2009-12-11 02:35:00,1.71152,1.71152,1.71113,1.71113,5455759.0
2009-12-11 02:36:00,1.71113,1.71113,1.71085,1.71085,7564256.0
2009-12-11 02:37:00,1.71096,1.71117,1.71079,1.71079,6143952.0
2009-12-11 02:38:00,1.71083,1.71128,1.71083,1.71126,8116729.0
2009-12-11 02:39:00,1.71116,1.71117,1.7111,1.7111,27282960.0
2009-12-11 02:40:00,1.71123,1.71127,1.71122,1.71125,9886981.0
2009-12-11 02:41:00,1.71104,1.71107,1.7109,1.7109,10339462.0
2009-12-11 02:42:00,1.71097,1.71097,1.71082,1.71082,5438622.0
2009-12-11 02:43:00,1.71055,1.71061,1.71037,1.71061,11875956.0
2009-12-11 02:44:00,1.71079,1.71083,1.71079,1.71083,7036771.0
2009-12-11 02:45:00,1.71073,1.71073,1.71056,1.71057,15264200.0
2009-12-11 02:46:00,1.71074,1.71074,1.71059,1.71065,4997460.0
2009-12-11 02:47:00,1.71052,1.71052,1.71003,1.71003,4787601.0
2009-12-11 02:48:00,1.71016,1.71052,1.71016,1.71031,6743184.0
2009-12-11 02:49:00,1.71016,1.71016,1.70968,1.70968,14319188.0
2009-12-11 02:50:00,1.70978,1.70998,1.70978,1.70997,8860011.0
2009-12-11 02:51:00,1.71004,1.71016,1.7097,1.71016,8366145.0
2009-12-11 02:52:00,1.71018,1.71021,1.71007,1.7101,11739920.0
2009-12-11 02:53:00,1.71001,1.71004,1.70978,1.70986,6030516.0
2009-12-11 02:54:00,1.70977,1.70984,1.70939,1.70974,11203719.0
2009-12-11 02:55:00,1.70972,1.70972,1.70949,1.70957,6941281.0
2009-12-11 02:56:00,1.70952,1.70964,1.70945,1.70964,10273904.0
2009-12-11 02:57:00,1.70945,1.70948,1.70926,1.70935,6899827.0
2009-12-11 02:58:00,1.70937,1.7096,1.70937,1.7096,8561086.0
2009-12-11 02:59:00,1.70952,1.70966,1.70952,1.70966,7052896.0
2009-12-11 03:00:00,1.7098,1.71,1.7098,1.71,8500196.0
2009-12-11 03:01:00,1.70983,1.70983,1.70973,1.70979,9218781.0
2009-12-11 03:02:00,1.70994,1.71004,1.70988,1.71,11074286.0
2009-12-11 03:03:00,1.70985,1.70985,1.70962,1.70962,15983130.0
2009-12-11 03:04:00,1.70963,1.70964,1.7096,1.70961,5397089.0
2009-12-11 03:05:00,1.70955,1.70956,1.70944,1.70956,5849534.0
2009-12-11 03:06:00,1.70964,1.70979,1.70962,1.70962,12038844.0
2009-12-11 03:07:00,1.70952,1.70957,1.70952,1.70956,10799118.0
2009-12-11 03:08:00,1.70964,1.70964,1.70949,1.70949,6838835.0
2009-12-11 03:09:00,1.70949,1.7095,1.7094,1.7095,9023525.0
2009-12-11 03:10:00,1.7093,1.70939,1.70919,1.70919,14014130.0
2009-12-11 03:11:00,1.70911,1.70924,1.70896,1.70924,13059880.0
2009-12-11 03:12:00,1.7094,1.70954,1.70912,1.70954,8719298.0
2009-12-11 03:13:00,1.70946,1.70975,1.70946,1.70975,7621032.0
2009-12-11 03:14:00,1.7098,1.70997,1.70977,1.70997,7655468.0
2009-12-11 03:15:00,1.70981,1.71017,1.70981,1.71017,17664870.0
2009-12-11 03:16:00,1.71021,1.71046,1.71021,1.71032,5430889.0
2009-12-11 03:17:00,1.71025,1.71025,1.71006,1.71006,19975410.0
2009-12-11 03:18:00,1.71011,1.71018,1.71006,1.71018,7167346.0
2009-12-11 03:19:00,1.70996,1.71003,1.70993,1.71002,11143728.0
2009-12-11 03:20:00,1.7101,1.71034,1.7101,1.71034,8294698.0
2009-12-11 03:21:00,1.71028,1.71028,1.71001,1.71009,7430826.0
2009-12-11 03:22:00,1.71011,1.71015,1.71001,1.71006,9646798.0
2009-12-11 03:23:00,1.71,1.71001,1.70989,1.70997,8551123.0
2009-12-11 03:24:00,1.71001,1.71014,1.71001,1.71014,5601541.0
2009-12-11 03:25:00,1.71024,1.71034,1.71014,1.71018,7468365.0
2009-12-11 03:26:00,1.71026,1.71026,1.71006,1.7101,6557845.0
2009-12-11 03:27:00,1.70993,1.70993,1.70969,1.70985,6673420.0
2009-12-11 03:28:00,1.70992,1.71017,1.70992,1.71017,4183659.0
2009-12-11 03:29:00,1.71019,1.71019,1.71004,1.71013,8256472.0
2009-12-11 03:30:00,1.71009,1.7104,1.71009,1.7104,6573361.0
2009-12-11 03:31:00,1.71045,1.71072,1.71027,1.71072,5762093.0
2009-12-11 03:32:00,1.71065,1.71077,1.71062,1.71065,5689443.0
2009-12-11 03:33:00,1.71052,1.71052,1.71046,1.71046,20621690.0
2009-12-11 03:34:00,1.71052,1.71054,1.71025,1.71025,7906460.0
2009-12-11 03:35:00,1.71031,1.71042,1.71026,1.71042,9843336.0
2009-12-11 03:36:00,1.71051,1.71051,1.71036,1.71036,3647107.0
2009-12-11 03:37:00,1.71009,1.71024,1.70999,1.71024,10294215.0
2009-12-11 03:38:00,1.71031,1.71042,1.71031,1.71042,5307418.0
2009-12-11 03:39:00,1.71037,1.71043,1.71014,1.71014,18828711.0
2009-12-11 03:40:00,1.71013,1.71013,1.7097,1.7097,4393877.0
2009-12-11 03:41:00,1.70998,1.70998,1.70975,1.70975,7647990.0
2009-12-11 03:42:00,1.7098,1.70985,1.70971,1.70985,7316433.0
2009-12-11 03:43:00,1.70987,1.70997,1.70987,1.70987,8505917.0
2009-12-11 03:44:00,1.70993,1.71006,1.70951,1.70983,12009711.0
2009-12-11 03:45:00,1.70998,1.70998,1.70977,1.70989,9143914.0
2009-12-11 03:46:00,1.70963,1.71008,1.70963,1.70989,9344551.0
2009-12-11 03:47:00,1.70995,1.70995,1.7097,1.70973,10078754.0
2009-12-11 03:48:00,1.70982,1.71001,1.70982,1.70998,7366677.0
2009-12-11 03:49:00,1.70989,1.70995,1.70987,1.70995,12193097.0
2009-12-11 03:50:00,1.71011,1.71026,1.71011,1.71026,10336554.0
2009-12-11 03:51:00,1.7102,1.71024,1.70983,1.70983,8227796.0
2009-12-11 03:52:00,1.71017,1.71034,1.71016,1.71018,6346005.0
2009-12-11 03:53:00,1.71009,1.71015,1.70997,1.70997,8056744.0
2009-12-11 03:54:00,1.71005,1.71013,1.7098,1.71013,6214845.0
2009-12-11 03:55:00,1.71006,1.71019,1.71006,1.71019,5276424.0
2009-12-11 03:56:00,1.71031,1.71064,1.71029,1.71064,8787712.0
2009-12-11 03:57:00,1.71049,1.71055,1.71045,1.71055,22445976.0
2009-12-11 03:58:00,1.71069,1.71069,1.71053,1.71053,8105708.0
2009-12-11 03:59:00,1.71053,1.71057,1.71048,1.71057,8708994.0
2009-12-11 04:00:00,1.71071,1.71098,1.71067,1.71098,5357216.0
2009-12-11 04:01:00,1.71098,1.71098,1.71079,1.71086,6890256.0
2009-12-11 04:02:00,1.71068,1.71071,1.71044,1.71061,8625435.0
2009-12-11 04:03:00,1.71056,1.71058,1.71042,1.71058,15012810.0
2009-12-11 04:04:00,1.7105,1.71063,1.7105,1.71052,6368235.0
2009-12-11 04:05:00,1.71047,1.71049,1.71031,1.71049,8050608.0
2009-12-11 04:06:00,1.71047,1.71047,1.71027,1.71036,8227661.0
2009-12-11 04:07:00,1.71036,1.71047,1.71035,1.71039,15870696.0
2009-12-11 04:08:00,1.71038,1.71038,1.71009,1.71029,9255350.0
2009-12-11 04:09:00,1.71018,1.71031,1.71016,1.71016,7845142.0
2009-12-11 04:10:00,1.71008,1.71014,1.71005,1.71014,4722025.0
2009-12-11 04:11:00,1.71018,1.71029,1.71018,1.71029,9167686.0
2009-12-11 04:12:00,1.71028,1.71028,1.71005,1.71005,6455593.0
2009-12-11 04:13:00,1.71016,1.71024,1.71016,1.71021,11954587.0
2009-12-11 04:14:00,1.71013,1.71032,1.71013,1.71032,4250749.0
2009-12-11 04:15:00,1.7104,1.71079,1.7104,1.71079,8874268.0
2009-12-11 04:16:00,1.7108,1.71084,1.71074,1.71084,9233502.0
2009-12-11 04:17:00,1.71071,1.71095,1.71071,1.71095,6023052.0
2009-12-11 04:18:00,1.71093,1.71105,1.71089,1.71089,6185333.0
2009-12-11 04:19:00,1.71087,1.71093,1.71084,1.71091,14356080.0
2009-12-11 04:20:00,1.71098,1.71122,1.71057,1.71122,5822068.0
2009-12-11 04:21:00,1.71116,1.71124,1.71099,1.71124,8300283.0
2009-12-11 04:22:00,1.7113,1.7113,1.71118,1.71124,4305969.0
2009-12-11 04:23:00,1.71136,1.71148,1.71136,1.71146,8782710.0
2009-12-11 04:24:00,1.71144,1.71144,1.71128,1.7113,11829319.0
2009-12-11 04:25:00,1.71149,1.7115,1.71137,1.71147,26912256.0
2009-12-11 04:26:00,1.71135,1.71144,1.71128,1.71128,3740944.0
2009-12-11 04:27:00,1.71132,1.71147,1.71132,1.71147,7616252.0
2009-12-11 04:28:00,1.71143,1.71143,1.71111,1.71112,11695609.0
2009-12-11 04:29:00,1.71102,1.71102,1.71095,1.71095,11514114.0
2009-12-11 04:30:00,1.71092,1.71113,1.71091,1.71113,12247995.0
2009-12-11 04:31:00,1.71112,1.71131,1.71112,1.71131,5151237.0
2009-12-11 04:32:00,1.71124,1.71141,1.71116,1.71116,6035008.0
2009-12-11 04:33:00,1.71112,1.71112,1.71097,1.71097,7565822.0
2009-12-11 04:34:00,1.71103,1.71105,1.71061,1.71061,10551287.0
2009-12-11 04:35:00,1.71092,1.71092,1.71082,1.71091,22194705.0
2009-12-11 04:36:00,1.71101,1.71118,1.71101,1.71109,10423276.0
2009-12-11 04:37:00,1.71111,1.71121,1.71111,1.71118,34693855.0
2009-12-11 04:38:00,1.7112,1.7112,1.71098,1.71099,6109273.0
2009-12-11 04:39:00,1.71098,1.71113,1.71085,1.71113,6055589.0
2009-12-11 04:40:00,1.71109,1.71109,1.71092,1.71092,9350908.0
2009-12-11 04:41:00,1.71087,1.71087,1.71076,1.71076,13724116.0
2009-12-11 04:42:00,1.71077,1.71094,1.71071,1.71083,6364049.0
2009-12-11 04:43:00,1.71095,1.71104,1.71095,1.71101,9495273.0
2009-12-11 04:44:00,1.71102,1.71106,1.71088,1.71106,6208013.0
2009-12-11 04:45:00,1.71115,1.71121,1.71102,1.71106,4279861.0
2009-12-11 04:46:00,1.71107,1.71119,1.71105,1.71119,9303568.0
2009-12-11 04:47:00,1.71126,1.71138,1.71126,1.71132,6568990.0
2009-12-11 04:48:00,1.71138,1.71138,1.71129,1.71132,6041611.0
2009-12-11 04:49:00,1.71128,1.71134,1.71123,1.71123,8679355.0
2009-12-11 04:50:00,1.71115,1.71142,1.71115,1.71142,10312692.0
2009-12-11 04:51:00,1.71146,1.71153,1.71145,1.71145,26568960.0
2009-12-11 04:52:00,1.71138,1.7115,1.7113,1.71132,8222028.0
2009-12-11 04:53:00,1.71129,1.71139,1.71129,1.71139,11248908.0
2009-12-11 04:54:00,1.71142,1.71148,1.71133,1.71148,6935615.0
2009-12-11 04:55:00,1.71146,1.71146,1.71128,1.71128,9380322.0
2009-12-11 04:56:00,1.71113,1.7113,1.71113,1.7113,6226996.0
2009-12-11 04:57:00,1.71139,1.71176,1.71139,1.71176,21824118.0
2009-12-11 04:58:00,1.71188,1.71197,1.71164,1.71191,6675672.0
2009-12-11 04:59:00,1.71178,1.71178,1.71138,1.71138,15869280.0
2009-12-11 05:00:00,1.71139,1.71139,1.71079,1.71117,7664657.0
2009-12-11 05:01:00,1.7113,1.71156,1.7113,1.71156,24496680.0
2009-12-11 05:02:00,1.71158,1.71158,1.71105,1.71105,6772002.0
2009-12-11 05:03:00,1.71097,1.71097,1.71051,1.71069,4496555.0
2009-12-11 05:04:00,1.71075,1.71079,1.71071,1.71077,10481911.0
2009-12-11 05:05:00,1.71076,1.71098,1.71072,1.71098,29223285.0
2009-12-11 05:06:00,1.71105,1.71122,1.71105,1.71121,6033498.0
2009-12-11 05:07:00,1.71113,1.71135,1.71113,1.71135,5173666.0
2009-12-11 05:08:00,1.71128,1.71151,1.71128,1.71151,6716569.0
2009-12-11 05:09:00,1.71153,1.71166,1.71153,1.71166,9022545.0
2009-12-11 05:10:00,1.71165,1.71181,1.71159,1.71181,9400279.0
2009-12-11 05:11:00,1.71188,1.71197,1.71188,1.71197,12899334.0
2009-12-11 05:12:00,1.71202,1.71209,1.71202,1.71209,4853992.0
2009-12-11 05:13:00,1.71213,1.71235,1.71213,1.71235,6487405.0
2009-12-11 05:14:00,1.71233,1.71248,1.71225,1.71248,5390801.0
2009-12-11 05:15:00,1.71237,1.71262,1.71237,1.71262,5997589.0
2009-12-11 05:16:00,1.71263,1.71278,1.71263,1.71278,6300182.0
2009-12-11 05:17:00,1.71279,1.7133,1.71279,1.7133,16291692.0
2009-12-11 05:18:00,1.71332,1.71343,1.71331,1.71343,7892883.0
2009-12-11 05:19:00,1.71348,1.71396,1.71348,1.71396,14622860.0
2009-12-11 05:20:00,1.71385,1.7141,1.71385,1.7141,6182681.0
2009-12-11 05:21:00,1.71409,1.71443,1.71409,1.71443,17777232.0
2009-12-11 05:22:00,1.71446,1.7146,1.71446,1.7146,4709997.0
2009-12-11 05:23:00,1.71455,1.71484,1.71455,1.71482,10335473.0
2009-12-11 05:24:00,1.71474,1.71489,1.71474,1.71489,13829665.0
2009-12-11 05:25:00,1.71486,1.71495,1.71478,1.71495,12087768.0
2009-12-11 05:26:00,1.71493,1.71494,1.7148,1.71489,5300375.0
2009-12-11 05:27:00,1.71483,1.71488,1.71471,1.71476,4921545.0
2009-12-11 05:28:00,1.71479,1.71479,1.7146,1.7146,7507307.0
2009-12-11 05:29:00,1.71463,1.71468,1.7145,1.71468,40620300.0
2009-12-11 05:30:00,1.71468,1.71473,1.71464,1.71467,11487085.0
2009-12-11 05:31:00,1.71459,1.71485,1.71459,1.71477,4813371.0
2009-12-11 05:32:00,1.71485,1.71525,1.71477,1.71513,11534934.0
2009-12-11 05:33:00,1.71522,1.71531,1.71514,1.71519,7874304.0
2009-12-11 05:34:00,1.71524,1.71533,1.71524,1.71533,3136809.0
2009-12-11 05:35:00,1.71532,1.71544,1.71526,1.71526,9742747.0
2009-12-11 05:36:00,1.71515,1.71521,1.71499,1.71509,6583625.0
2009-12-11 05:37:00,1.71516,1.71525,1.7151,1.71518,5437524.0
2009-12-11 05:38:00,1.71512,1.71512,1.71478,1.71481,10128460.0
2009-12-11 05:39:00,1.71487,1.71501,1.71487,1.71501,4075269.0
2009-12-11 05:40:00,1.71506,1.71516,1.71494,1.71494,6604206.0
2009-12-11 05:41:00,1.71502,1.71518,1.71499,1.71499,12682404.0
2009-12-11 05:42:00,1.71493,1.71493,1.71467,1.71467,7267878.0
2009-12-11 05:43:00,1.7147,1.71474,1.71466,1.71474,9853882.0
2009-12-11 05:44:00,1.71467,1.71467,1.71444,1.71444,14564865.0
2009-12-11 05:45:00,1.71457,1.71464,1.71457,1.71458,4321779.0
2009-12-11 05:46:00,1.71457,1.71457,1.71442,1.71443,8202874.0
2009-12-11 05:47:00,1.7144,1.71456,1.71426,1.71456,20114621.0
2009-12-11 05:48:00,1.71459,1.71459,1.71424,1.71424,18065473.0
2009-12-11 05:49:00,1.71446,1.71446,1.71422,1.71426,7955755.0
2009-12-11 05:50:00,1.71421,1.71421,1.71408,1.71417,30224250.0
2009-12-11 05:51:00,1.71417,1.71417,1.71409,1.71416,17471392.0
2009-12-11 05:52:00,1.71394,1.714,1.71368,1.71381,13454412.0
2009-12-11 05:53:00,1.71386,1.71398,1.71383,1.71398,6132717.0
2009-12-11 05:54:00,1.71402,1.7142,1.71398,1.71407,6912915.0
2009-12-11 05:55:00,1.71409,1.71422,1.71409,1.71411,9091612.0
2009-12-11 05:56:00,1.7142,1.7145,1.71416,1.7145,6691579.0
2009-12-11 05:57:00,1.7146,1.71483,1.7146,1.71469,5742379.0
2009-12-11 05:58:00,1.71477,1.71504,1.71477,1.71504,10789714.0
2009-12-11 05:59:00,1.71511,1.71525,1.71511,1.71517,38343375.0
2009-12-11 06:00:00,1.71513,1.71521,1.7151,1.7151,5545390.0
2009-12-11 06:01:00,1.71497,1.71497,1.71488,1.71488,11612736.0
2009-12-11 06:02:00,1.71476,1.71482,1.71458,1.71479,5328892.0
2009-12-11 06:03:00,1.71475,1.71475,1.71468,1.71468,41645241.0
2009-12-11 06:04:00,1.71465,1.71465,1.71446,1.71457,4892748.0
2009-12-11 06:05:00,1.71467,1.71467,1.71454,1.71454,8378348.0
2009-12-11 06:06:00,1.71448,1.71461,1.71448,1.71456,4780759.0
2009-12-11 06:07:00,1.71463,1.7147,1.7146,1.7146,12610686.0
2009-12-11 06:08:00,1.71458,1.71465,1.71457,1.71459,7870824.0
2009-12-11 06:09:00,1.71473,1.71499,1.71473,1.71499,14735142.0
2009-12-11 06:10:00,1.71499,1.71509,1.71474,1.71497,6903643.0
2009-12-11 06:11:00,1.71498,1.71498,1.71485,1.71489,7133013.0
2009-12-11 06:12:00,1.71478,1.71478,1.71463,1.71463,6927684.0
2009-12-11 06:13:00,1.71459,1.71459,1.7145,1.7145,9192440.0
2009-12-11 06:14:00,1.71448,1.71466,1.71448,1.71466,11537761.0
2009-12-11 06:15:00,1.71465,1.71485,1.71465,1.71485,9422530.0
2009-12-11 06:16:00,1.71485,1.71485,1.71471,1.71479,9367462.0
2009-12-11 06:17:00,1.71482,1.71493,1.71481,1.71493,13854352.0
2009-12-11 06:18:00,1.71497,1.71501,1.71497,1.715,5257238.0
2009-12-11 06:19:00,1.71499,1.71499,1.71485,1.71485,12027691.0
2009-12-11 06:20:00,1.71479,1.71479,1.71456,1.71463,7158036.0
2009-12-11 06:21:00,1.71459,1.71471,1.71459,1.71471,51741340.0
2009-12-11 06:22:00,1.71473,1.71473,1.71448,1.71459,9036370.0
2009-12-11 06:23:00,1.71455,1.71465,1.71455,1.71455,11079124.0
2009-12-11 06:24:00,1.71457,1.71471,1.71457,1.71465,6367032.0
2009-12-11 06:25:00,1.71459,1.71459,1.7144,1.71455,35292102.0
2009-12-11 06:26:00,1.71452,1.71469,1.71407,1.71469,5851967.0
2009-12-11 06:27:00,1.71467,1.7148,1.71467,1.71469,51586214.0
2009-12-11 06:28:00,1.71475,1.71479,1.71463,1.71469,8565050.0
2009-12-11 06:29:00,1.71456,1.71462,1.71416,1.71416,49666980.0
2009-12-11 06:30:00,1.71427,1.71454,1.71424,1.71454,11272525.0
2009-12-11 06:31:00,1.71456,1.71465,1.71448,1.71461,7280200.0
2009-12-11 06:32:00,1.71469,1.71474,1.71464,1.71474,5951198.0
2009-12-11 06:33:00,1.71477,1.7149,1.71477,1.7149,33634972.0
2009-12-11 06:34:00,1.71499,1.71514,1.71499,1.71514,7688497.0
2009-12-11 06:35:00,1.71514,1.71514,1.71499,1.7151,41615652.0
2009-12-11 06:36:00,1.71509,1.71511,1.71459,1.71492,14749348.0
2009-12-11 06:37:00,1.71489,1.71489,1.71467,1.7147,11555003.0
2009-12-11 06:38:00,1.71466,1.7149,1.71456,1.7148,6793682.0
2009-12-11 06:39:00,1.71483,1.7149,1.71479,1.71485,14353768.0
2009-12-11 06:40:00,1.71478,1.71478,1.71468,1.71468,6340552.0
2009-12-11 06:41:00,1.71456,1.71456,1.7142,1.71437,3967232.0
2009-12-11 06:42:00,1.71447,1.71447,1.71424,1.71424,8943484.0
2009-12-11 06:43:00,1.71419,1.71419,1.71405,1.7141,14147595.0
2009-12-11 06:44:00,1.71414,1.71415,1.71398,1.71413,7440208.0
2009-12-11 06:45:00,1.71422,1.71436,1.71422,1.71436,30420253.0
2009-12-11 06:46:00,1.71437,1.71446,1.71434,1.71436,3283473.0
2009-12-11 06:47:00,1.71436,1.71455,1.71436,1.71455,10171644.0
2009-12-11 06:48:00,1.71454,1.71465,1.71441,1.71465,6614481.0
2009-12-11 06:49:00,1.71468,1.71468,1.71448,1.71451,34519992.0
2009-12-11 06:50:00,1.71437,1.71455,1.71437,1.71453,9345772.0
2009-12-11 06:51:00,1.71447,1.71453,1.71442,1.7145,28334712.0
2009-12-11 06:52:00,1.71455,1.71455,1.7144,1.7144,11280277.0
2009-12-11 06:53:00,1.7145,1.71474,1.71447,1.71474,61786720.0
2009-12-11 06:54:00,1.7148,1.71484,1.71467,1.71471,13604379.0
2009-12-11 06:55:00,1.71466,1.71481,1.71466,1.71478,12191203.0
2009-12-11 06:56:00,1.7148,1.71507,1.7148,1.71496,5819044.0
2009-12-11 06:57:00,1.7149,1.71495,1.7149,1.71495,5125359.0
2009-12-11 06:58:00,1.71497,1.71515,1.71497,1.7151,5934474.0
2009-12-11 06:59:00,1.71508,1.71515,1.71498,1.71515,6871195.0
2009-12-11 07:00:00,1.71513,1.71513,1.71503,1.71503,7905078.0
2009-12-11 07:01:00,1.71512,1.7152,1.7151,1.7151,27218008.0
2009-12-11 07:02:00,1.7151,1.7151,1.71488,1.71507,11654178.0
2009-12-11 07:03:00,1.7151,1.71534,1.7151,1.71534,13117013.0
2009-12-11 07:04:00,1.71527,1.71527,1.71509,1.71509,6728231.0
2009-12-11 07:05:00,1.71526,1.71533,1.71524,1.71524,29448930.0
2009-12-11 07:06:00,1.71511,1.71514,1.71502,1.71512,10136671.0
2009-12-11 07:07:00,1.71511,1.71513,1.71487,1.71487,27652064.0
2009-12-11 07:08:00,1.71474,1.71501,1.71474,1.71501,6267662.0
2009-12-11 07:09:00,1.71497,1.71516,1.7148,1.71516,4819246.0
2009-12-11 07:10:00,1.71525,1.71541,1.71524,1.71535,10387519.0
2009-12-11 07:11:00,1.71544,1.71558,1.71544,1.71558,56968654.0
2009-12-11 07:12:00,1.71567,1.71595,1.71567,1.71575,10160809.0
2009-12-11 07:13:00,1.7157,1.71581,1.71566,1.71581,29764696.0
2009-12-11 07:14:00,1.71586,1.71586,1.71559,1.71559,5068683.0
2009-12-11 07:15:00,1.71561,1.71569,1.7156,1.71569,6278918.0
2009-12-11 07:16:00,1.71569,1.71569,1.71548,1.71552,6291513.0
2009-12-11 07:17:00,1.71547,1.7157,1.71547,1.7157,69353576.0
2009-12-11 07:18:00,1.71579,1.71584,1.71567,1.71567,10397232.0
2009-12-11 07:19:00,1.71569,1.71609,1.71569,1.71609,8157648.0
2009-12-11 07:20:00,1.71604,1.71646,1.71604,1.7164,57776550.0
2009-12-11 07:21:00,1.71638,1.71645,1.71625,1.71627,52322868.0
2009-12-11 07:22:00,1.71625,1.71625,1.71605,1.71611,7615035.0
2009-12-11 07:23:00,1.71611,1.71611,1.71594,1.71594,6861919.0
2009-12-11 07:24:00,1.71589,1.71589,1.7157,1.71576,11608766.0
2009-12-11 07:25:00,1.71576,1.71576,1.71559,1.71563,8712985.0
2009-12-11 07:26:00,1.7156,1.7156,1.71543,1.71543,7386765.0
2009-12-11 07:27:00,1.71534,1.7155,1.71534,1.71536,8360715.0
2009-12-11 07:28:00,1.7152,1.7152,1.71484,1.71516,9884261.0
2009-12-11 07:29:00,1.71492,1.71509,1.71492,1.71509,4382297.0
2009-12-11 07:30:00,1.71522,1.71531,1.71513,1.71513,9182478.0
2009-12-11 07:31:00,1.71515,1.71515,1.71487,1.71504,5188150.0
2009-12-11 07:32:00,1.71504,1.71513,1.71504,1.71504,6376768.0
2009-12-11 07:33:00,1.71517,1.71517,1.71496,1.71496,51161200.0
2009-12-11 07:34:00,1.7149,1.71499,1.71483,1.71483,5928641.0
2009-12-11 07:35:00,1.71479,1.7148,1.7146,1.71478,8422290.0
2009-12-11 07:36:00,1.71492,1.71507,1.71492,1.71498,9035052.0
2009-12-11 07:37:00,1.71509,1.71509,1.715,1.715,9865473.0
2009-12-11 07:38:00,1.715,1.715,1.71487,1.71487,10232046.0
2009-12-11 07:39:00,1.71497,1.71501,1.71489,1.71493,54516552.0
2009-12-11 07:40:00,1.71501,1.71512,1.71488,1.7151,8563189.0
2009-12-11 07:41:00,1.71512,1.71524,1.71507,1.71524,37635708.0
2009-12-11 07:42:00,1.71533,1.71565,1.71533,1.71565,5842342.0
2009-12-11 07:43:00,1.71571,1.71588,1.71571,1.71588,55580616.0
2009-12-11 07:44:00,1.71562,1.71605,1.71562,1.71605,8351973.0
2009-12-11 07:45:00,1.71609,1.71645,1.71608,1.71644,10722150.0
2009-12-11 07:46:00,1.71633,1.71642,1.71625,1.71631,7558039.0
2009-12-11 07:47:00,1.71635,1.7164,1.71626,1.7164,54600075.0
2009-12-11 07:48:00,1.71631,1.71634,1.71612,1.71612,12196249.0
2009-12-11 07:49:00,1.71615,1.71628,1.71614,1.71628,54749842.0
2009-12-11 07:50:00,1.71633,1.71637,1.71627,1.71627,7529298.0
2009-12-11 07:51:00,1.7163,1.7163,1.71622,1.71622,54214000.0
2009-12-11 07:52:00,1.71619,1.71622,1.7161,1.71622,13000227.0
2009-12-11 07:53:00,1.7162,1.71627,1.71596,1.71627,33255696.0
2009-12-11 07:54:00,1.7163,1.71633,1.71616,1.71633,11640811.0
2009-12-11 07:55:00,1.71635,1.71649,1.71625,1.71649,12002385.0
2009-12-11 07:56:00,1.71646,1.71646,1.71617,1.71617,8444191.0
2009-12-11 07:57:00,1.71631,1.71647,1.71631,1.71641,8062787.0
2009-12-11 07:58:00,1.71626,1.71633,1.71586,1.71633,8916293.0
2009-12-11 07:59:00,1.7163,1.71641,1.71624,1.71641,42174552.0
2009-12-11 08:00:00,1.71641,1.71659,1.71637,1.71659,5486507.0
2009-12-11 08:01:00,1.71658,1.71665,1.71657,1.71662,55448900.0
2009-12-11 08:02:00,1.7165,1.71651,1.71634,1.71644,12371743.0
2009-12-11 08:03:00,1.7165,1.71653,1.71643,1.71643,72266440.0
2009-12-11 08:04:00,1.71634,1.71634,1.71622,1.71632,10421608.0
2009-12-11 08:05:00,1.71638,1.71639,1.71613,1.71613,63981664.0
2009-12-11 08:06:00,1.71592,1.716,1.7156,1.71575,11335248.0
2009-12-11 08:07:00,1.71583,1.71606,1.71583,1.71606,9281438.0
2009-12-11 08:08:00,1.71605,1.71617,1.71605,1.71616,9994609.0
2009-12-11 08:09:00,1.71621,1.71621,1.71616,1.71616,4893141.0
2009-12-11 08:10:00,1.71622,1.71637,1.71622,1.71637,165674088.0
2009-12-11 08:11:00,1.71634,1.71643,1.71626,1.71636,4752925.0
2009-12-11 08:12:00,1.71633,1.71646,1.71626,1.71646,8847222.0
2009-12-11 08:13:00,1.71645,1.71649,1.7163,1.7163,34630624.0
2009-12-11 08:14:00,1.71622,1.71623,1.71608,1.71621,6943699.0
2009-12-11 08:15:00,1.71615,1.71633,1.71591,1.71626,33235696.0
2009-12-11 08:16:00,1.71627,1.71627,1.71609,1.71609,6917021.0
2009-12-11 08:17:00,1.71601,1.71608,1.71585,1.71594,6999732.0
2009-12-11 08:18:00,1.71591,1.71601,1.71591,1.71595,47770808.0
2009-12-11 08:19:00,1.71597,1.71597,1.71583,1.71583,62401920.0
2009-12-11 08:20:00,1.71567,1.71581,1.71567,1.71574,12862733.0
2009-12-11 08:21:00,1.71565,1.71574,1.71552,1.71556,14591813.0
2009-12-11 08:22:00,1.71551,1.71551,1.71532,1.7154,11440760.0
2009-12-11 08:23:00,1.71537,1.71551,1.71537,1.71551,116103455.0
2009-12-11 08:24:00,1.71548,1.71548,1.7153,1.71531,6759984.0
2009-12-11 08:25:00,1.71527,1.71527,1.71491,1.71491,11721226.0
2009-12-11 08:26:00,1.71489,1.71491,1.7148,1.71482,6537200.0
2009-12-11 08:27:00,1.715,1.71532,1.715,1.71532,103463440.0
2009-12-11 08:28:00,1.71534,1.71541,1.71531,1.71531,6763845.0
2009-12-11 08:29:00,1.71527,1.71527,1.71503,1.71503,8582759.0
2009-12-11 08:30:00,1.71509,1.71509,1.71488,1.71498,10906675.0
2009-12-11 08:31:00,1.71502,1.71502,1.7149,1.71498,32195529.0
2009-12-11 08:32:00,1.71502,1.7151,1.71497,1.71497,6013190.0
2009-12-11 08:33:00,1.71484,1.71489,1.71472,1.71488,6755439.0
2009-12-11 08:34:00,1.71481,1.71484,1.71449,1.71484,12212444.0
2009-12-11 08:35:00,1.71483,1.71489,1.71483,1.71488,19444530.0
2009-12-11 08:36:00,1.71487,1.71499,1.71487,1.71499,7602649.0
2009-12-11 08:37:00,1.7151,1.71548,1.7151,1.71548,18502990.0
2009-12-11 08:38:00,1.71561,1.71583,1.71561,1.71581,7201468.0
2009-12-11 08:39:00,1.71588,1.71611,1.71584,1.71597,11913968.0
2009-12-11 08:40:00,1.71602,1.71619,1.71596,1.71596,6718698.0
2009-12-11 08:41:00,1.71597,1.71597,1.71581,1.71587,7407526.0
2009-12-11 08:42:00,1.71567,1.71579,1.71564,1.71565,10102981.0
2009-12-11 08:43:00,1.7156,1.71593,1.71545,1.71593,7268084.0
2009-12-11 08:44:00,1.71598,1.71598,1.71546,1.71546,7134724.0
2009-12-11 08:45:00,1.71559,1.71559,1.71533,1.71533,7230198.0
2009-12-11 08:46:00,1.71534,1.71536,1.71524,1.71527,8432551.0
2009-12-11 08:47:00,1.71522,1.71527,1.71518,1.71523,30313488.0
2009-12-11 08:48:00,1.71529,1.71546,1.71522,1.71546,5982718.0
2009-12-11 08:49:00,1.71545,1.71545,1.71529,1.71529,8736987.0
2009-12-11 08:50:00,1.71532,1.71547,1.71532,1.71541,9050880.0
2009-12-11 08:51:00,1.71565,1.71565,1.71546,1.71546,10824640.0
2009-12-11 08:52:00,1.71531,1.71542,1.71525,1.71539,13029609.0
2009-12-11 08:53:00,1.71546,1.71577,1.71546,1.71577,8917540.0
2009-12-11 08:54:00,1.71574,1.71594,1.71574,1.7159,8360304.0
2009-12-11 08:55:00,1.71595,1.7162,1.71589,1.71618,9869650.0
2009-12-11 08:56:00,1.71612,1.71619,1.71601,1.71604,14993861.0
2009-12-11 08:57:00,1.71607,1.7162,1.71605,1.7162,48857046.0
2009-12-11 08:58:00,1.71631,1.71659,1.71631,1.71659,7165234.0
2009-12-11 08:59:00,1.71658,1.71658,1.71636,1.71638,6844170.0
2009-12-11 09:00:00,1.71636,1.71644,1.71632,1.71632,8499919.0
2009-12-11 09:01:00,1.71616,1.71617,1.7153,1.7153,66414300.0
2009-12-11 09:02:00,1.71521,1.71527,1.71515,1.71515,7951720.0
2009-12-11 09:03:00,1.71513,1.71536,1.71498,1.71519,41571540.0
2009-12-11 09:04:00,1.71517,1.71564,1.71517,1.71564,8652374.0
2009-12-11 09:05:00,1.7155,1.71563,1.7155,1.71563,4586933.0
2009-12-11 09:06:00,1.7157,1.71575,1.71541,1.71565,12033800.0
2009-12-11 09:07:00,1.71523,1.71563,1.71523,1.71542,13269261.0
2009-12-11 09:08:00,1.71527,1.71528,1.71515,1.71515,5963787.0
2009-12-11 09:09:00,1.71501,1.71512,1.71492,1.71492,5865305.0
2009-12-11 09:10:00,1.71493,1.71493,1.71483,1.71484,6374519.0
2009-12-11 09:11:00,1.71482,1.71482,1.71466,1.7147,5097450.0
2009-12-11 09:12:00,1.71463,1.71463,1.71433,1.71433,8963370.0
2009-12-11 09:13:00,1.71437,1.7149,1.71436,1.7149,67549104.0
2009-12-11 09:14:00,1.71496,1.71496,1.71449,1.71478,10388774.0
2009-12-11 09:15:00,1.71474,1.71475,1.7146,1.71472,64778532.0
2009-12-11 09:16:00,1.71468,1.71468,1.71407,1.71407,12754559.0
2009-12-11 09:17:00,1.71412,1.71412,1.71377,1.71377,10332980.0
2009-12-11 09:18:00,1.71381,1.71411,1.71381,1.71411,5834437.0
2009-12-11 09:19:00,1.71409,1.71419,1.71405,1.71417,7077283.0
2009-12-11 09:20:00,1.71411,1.71413,1.71376,1.71409,5035085.0
2009-12-11 09:21:00,1.7141,1.7141,1.71396,1.71404,9800904.0
2009-12-11 09:22:00,1.71404,1.71416,1.71404,1.71413,15045990.0
2009-12-11 09:23:00,1.71407,1.71423,1.71407,1.71416,6538336.0
2009-12-11 09:24:00,1.71403,1.71428,1.71403,1.71409,10356444.0
2009-12-11 09:25:00,1.71409,1.71423,1.71402,1.71423,6961985.0
2009-12-11 09:26:00,1.7143,1.71464,1.71423,1.71464,7511876.0
2009-12-11 09:27:00,1.71461,1.71461,1.71355,1.71373,45823600.0
2009-12-11 09:28:00,1.71358,1.71376,1.71358,1.71376,6582667.0
2009-12-11 09:29:00,1.71372,1.71372,1.71349,1.71349,66125280.0
2009-12-11 09:30:00,1.7134,1.71351,1.71336,1.71338,9011228.0
2009-12-11 09:31:00,1.71334,1.71334,1.71302,1.71302,4005798.0
2009-12-11 09:32:00,1.71292,1.71292,1.71279,1.71279,4556186.0
2009-12-11 09:33:00,1.71272,1.7128,1.71266,1.7127,21049083.0
2009-12-11 09:34:00,1.7126,1.71269,1.71257,1.71269,3839785.0
2009-12-11 09:35:00,1.71259,1.71296,1.71259,1.71295,8813054.0
2009-12-11 09:36:00,1.71295,1.71317,1.71295,1.71317,8759342.0
2009-12-11 09:37:00,1.71307,1.71307,1.71272,1.71272,6035053.0
2009-12-11 09:38:00,1.71288,1.71288,1.71272,1.71275,10853477.0
2009-12-11 09:39:00,1.71282,1.71292,1.71274,1.71284,9140555.0
2009-12-11 09:40:00,1.71283,1.71285,1.71276,1.71284,7630550.0
2009-12-11 09:41:00,1.71288,1.71296,1.71273,1.71282,10657347.0
2009-12-11 09:42:00,1.71267,1.7128,1.71267,1.71269,6484614.0
2009-12-11 09:43:00,1.7127,1.71284,1.7127,1.71281,10877176.0
2009-12-11 09:44:00,1.71275,1.71278,1.7125,1.71278,9289902.0
2009-12-11 09:45:00,1.71286,1.71294,1.71281,1.7129,65114164.0
2009-12-11 09:46:00,1.71279,1.71292,1.71271,1.71275,6541043.0
2009-12-11 09:47:00,1.71283,1.71306,1.71283,1.71289,8587966.0
2009-12-11 09:48:00,1.71294,1.71307,1.71277,1.7128,11345244.0
2009-12-11 09:49:00,1.71284,1.71304,1.71284,1.71298,7221372.0
2009-12-11 09:50:00,1.71318,1.71318,1.71295,1.71295,8912034.0
2009-12-11 09:51:00,1.71296,1.71302,1.71294,1.71295,7865519.0
2009-12-11 09:52:00,1.71286,1.71286,1.71263,1.71263,9568816.0
2009-12-11 09:53:00,1.71267,1.71274,1.71256,1.71264,70013600.0
2009-12-11 09:54:00,1.71262,1.71269,1.71247,1.71269,7104615.0
2009-12-11 09:55:00,1.71272,1.71272,1.71251,1.71251,49180992.0
2009-12-11 09:56:00,1.71253,1.71263,1.71253,1.71262,8293316.0
2009-12-11 09:57:00,1.7126,1.7126,1.71235,1.71235,8880192.0
2009-12-11 09:58:00,1.71244,1.71244,1.71235,1.71235,4970198.0
2009-12-11 09:59:00,1.71247,1.71257,1.71247,1.71251,5722828.0
2009-12-11 10:00:00,1.71242,1.71242,1.71192,1.71197,7003068.0
2009-12-11 10:01:00,1.71198,1.7122,1.71191,1.7122,38529270.0
2009-12-11 10:02:00,1.71226,1.71261,1.71226,1.71261,13088561.0
2009-12-11 10:03:00,1.71258,1.71271,1.71255,1.71271,5821037.0
2009-12-11 10:04:00,1.71268,1.71299,1.71268,1.71299,8074027.0
2009-12-11 10:05:00,1.71296,1.71311,1.71283,1.71308,5521567.0
2009-12-11 10:06:00,1.71307,1.71333,1.71307,1.71333,10534343.0
2009-12-11 10:07:00,1.71335,1.71345,1.71308,1.71333,7412764.0
2009-12-11 10:08:00,1.71333,1.71369,1.71333,1.71369,10192983.0
2009-12-11 10:09:00,1.71375,1.71413,1.71375,1.71413,6092323.0
2009-12-11 10:10:00,1.71424,1.7145,1.71424,1.71431,6620740.0
2009-12-11 10:11:00,1.71426,1.71426,1.7141,1.71424,44846160.0
2009-12-11 10:12:00,1.71419,1.71438,1.71419,1.71438,10387300.0
2009-12-11 10:13:00,1.71437,1.71445,1.7143,1.7143,5548591.0
2009-12-11 10:14:00,1.71444,1.71461,1.71444,1.71445,14276958.0
2009-12-11 10:15:00,1.71443,1.71444,1.71417,1.71417,7589607.0
2009-12-11 10:16:00,1.7141,1.71412,1.7139,1.7139,9540777.0
2009-12-11 10:17:00,1.71383,1.71384,1.71316,1.71316,53265318.0
2009-12-11 10:18:00,1.71308,1.71308,1.71289,1.71289,6184675.0
2009-12-11 10:19:00,1.71296,1.71298,1.71285,1.71288,6380518.0
2009-12-11 10:20:00,1.71299,1.7133,1.71299,1.71317,36944130.0
2009-12-11 10:21:00,1.71301,1.71314,1.71301,1.7131,5409097.0
2009-12-11 10:22:00,1.71311,1.71311,1.71285,1.71297,10333278.0
2009-12-11 10:23:00,1.71311,1.71322,1.71311,1.71318,5662206.0
2009-12-11 10:24:00,1.71325,1.71334,1.71314,1.71315,7820285.0
2009-12-11 10:25:00,1.71313,1.71313,1.713,1.713,3882506.0
2009-12-11 10:26:00,1.71294,1.71325,1.71294,1.71324,8130557.0
2009-12-11 10:27:00,1.71337,1.7137,1.71337,1.7137,12138500.0
2009-12-11 10:28:00,1.71366,1.71444,1.71366,1.71437,100631970.0
2009-12-11 10:29:00,1.71438,1.71441,1.71422,1.71426,7606149.0
2009-12-11 10:30:00,1.71422,1.71422,1.71379,1.71415,7475793.0
2009-12-11 10:31:00,1.71408,1.71408,1.71395,1.71407,111602920.0
2009-12-11 10:32:00,1.71423,1.71434,1.71423,1.71423,7320758.0
2009-12-11 10:33:00,1.71421,1.71421,1.71404,1.71404,6142358.0
2009-12-11 10:34:00,1.71403,1.71403,1.71367,1.71367,9810865.0
2009-12-11 10:35:00,1.71361,1.71361,1.71345,1.71349,9417462.0
2009-12-11 10:36:00,1.71343,1.71352,1.71338,1.71344,9389084.0
2009-12-11 10:37:00,1.7136,1.71375,1.71312,1.71375,6002526.0
2009-12-11 10:38:00,1.71383,1.71402,1.71383,1.71401,7837170.0
2009-12-11 10:39:00,1.71407,1.71411,1.71394,1.71411,7519885.0
2009-12-11 10:40:00,1.71393,1.71408,1.71385,1.71385,6048863.0
2009-12-11 10:41:00,1.71379,1.71379,1.7137,1.7137,8991974.0
2009-12-11 10:42:00,1.71367,1.71383,1.71362,1.71383,5182019.0
2009-12-11 10:43:00,1.71385,1.71405,1.71385,1.71388,72358916.0
2009-12-11 10:44:00,1.71374,1.71411,1.71374,1.71411,5789132.0
2009-12-11 10:45:00,1.71422,1.71424,1.71409,1.71414,5526956.0
2009-12-11 10:46:00,1.71408,1.71437,1.71408,1.71437,9384526.0
2009-12-11 10:47:00,1.71439,1.71455,1.71439,1.71452,10279989.0
2009-12-11 10:48:00,1.71459,1.71471,1.71458,1.71471,6860666.0
2009-12-11 10:49:00,1.71458,1.71486,1.71458,1.71483,6031533.0
2009-12-11 10:50:00,1.7147,1.7147,1.71435,1.71435,10139276.0
2009-12-11 10:51:00,1.71434,1.71443,1.7143,1.71443,6597037.0
2009-12-11 10:52:00,1.71442,1.71458,1.71437,1.71458,10827025.0
2009-12-11 10:53:00,1.71457,1.71458,1.71446,1.71458,26496160.0
2009-12-11 10:54:00,1.71472,1.71503,1.71472,1.715,10440468.0
2009-12-11 10:55:00,1.71505,1.71526,1.71501,1.71526,8816924.0
2009-12-11 10:56:00,1.71528,1.71542,1.71524,1.71536,7456587.0
2009-12-11 10:57:00,1.71519,1.7154,1.71519,1.71522,5781723.0
2009-12-11 10:58:00,1.71515,1.71517,1.71482,1.71482,6270345.0
2009-12-11 10:59:00,1.71486,1.71486,1.71459,1.71459,3888185.0
2009-12-11 11:00:00,1.71455,1.71455,1.71395,1.71406,8110620.0
2009-12-11 11:01:00,1.71407,1.71417,1.71407,1.71417,7041709.0
2009-12-11 11:02:00,1.71425,1.71442,1.71421,1.71431,12638178.0
2009-12-11 11:03:00,1.71428,1.71452,1.71422,1.71432,20548752.0
2009-12-11 11:04:00,1.71424,1.71502,1.71424,1.71502,8667563.0
2009-12-11 11:05:00,1.71511,1.71533,1.71511,1.71532,7043486.0
2009-12-11 11:06:00,1.71536,1.71553,1.71535,1.71553,6196803.0
2009-12-11 11:07:00,1.71557,1.71575,1.71557,1.71575,8950150.0
2009-12-11 11:08:00,1.71577,1.71577,1.71557,1.71557,5613122.0
2009-12-11 11:09:00,1.7154,1.7154,1.71522,1.71522,5843405.0
2009-12-11 11:10:00,1.71522,1.71523,1.71504,1.71504,58843188.0
2009-12-11 11:11:00,1.71501,1.71525,1.71501,1.71525,8173379.0
2009-12-11 11:12:00,1.71535,1.71571,1.71535,1.71571,19580989.0
2009-12-11 11:13:00,1.71579,1.71579,1.71541,1.71542,8964290.0
2009-12-11 11:14:00,1.71538,1.7154,1.71525,1.71525,9925552.0
2009-12-11 11:15:00,1.71526,1.71526,1.71451,1.71451,24770575.0
2009-12-11 11:16:00,1.7145,1.7145,1.71435,1.71435,9356900.0
2009-12-11 11:17:00,1.71396,1.71432,1.71396,1.71406,10339388.0
2009-12-11 11:18:00,1.71416,1.71416,1.71362,1.71362,9067036.0
2009-12-11 11:19:00,1.71395,1.71398,1.71379,1.71381,8275231.0
2009-12-11 11:20:00,1.71379,1.71379,1.71353,1.71371,34416668.0
2009-12-11 11:21:00,1.71379,1.71399,1.71379,1.71399,7150727.0
2009-12-11 11:22:00,1.71391,1.71411,1.71391,1.71397,7478051.0
2009-12-11 11:23:00,1.71399,1.71408,1.71389,1.71389,7258919.0
2009-12-11 11:24:00,1.71387,1.71425,1.71387,1.71406,7784649.0
2009-12-11 11:25:00,1.71421,1.71453,1.71421,1.71441,44686656.0
2009-12-11 11:26:00,1.71435,1.71435,1.71421,1.71432,6994016.0
2009-12-11 11:27:00,1.71433,1.71435,1.71416,1.71421,67263716.0
2009-12-11 11:28:00,1.71428,1.71443,1.71428,1.71443,6537069.0
2009-12-11 11:29:00,1.71443,1.71452,1.71436,1.71436,7982917.0
2009-12-11 11:30:00,1.71427,1.71431,1.71419,1.7142,6917592.0
2009-12-11 11:31:00,1.71421,1.71439,1.71408,1.71439,28549601.0
2009-12-11 11:32:00,1.71448,1.71448,1.71429,1.71429,5991102.0
2009-12-11 11:33:00,1.71426,1.7144,1.71408,1.71425,12990600.0
2009-12-11 11:34:00,1.71425,1.71425,1.71389,1.71389,4958512.0
2009-12-11 11:35:00,1.71384,1.71402,1.71365,1.71387,7801094.0
2009-12-11 11:36:00,1.71384,1.71397,1.71366,1.71366,7116737.0
2009-12-11 11:37:00,1.71382,1.71391,1.71381,1.71391,10368438.0
2009-12-11 11:38:00,1.71351,1.71387,1.71351,1.71373,12235390.0
2009-12-11 11:39:00,1.71378,1.71378,1.71349,1.71352,35471936.0
2009-12-11 11:40:00,1.71349,1.71359,1.71343,1.71359,6588157.0
2009-12-11 11:41:00,1.71361,1.71375,1.71357,1.71358,73234018.0
2009-12-11 11:42:00,1.71346,1.71346,1.71322,1.71335,11501965.0
2009-12-11 11:43:00,1.7133,1.7133,1.71317,1.71317,6977353.0
2009-12-11 11:44:00,1.71308,1.71308,1.71291,1.71308,9332015.0
2009-12-11 11:45:00,1.71307,1.71318,1.71307,1.71318,10492953.0
2009-12-11 11:46:00,1.71331,1.71331,1.713,1.71316,11117120.0
2009-12-11 11:47:00,1.71309,1.71311,1.71268,1.71268,9084653.0
2009-12-11 11:48:00,1.71245,1.71269,1.71245,1.71259,9342007.0
2009-12-11 11:49:00,1.71263,1.71264,1.7125,1.7125,12703830.0
2009-12-11 11:50:00,1.7123,1.71264,1.7123,1.71264,8599784.0
2009-12-11 11:51:00,1.71263,1.71316,1.71263,1.71316,36420891.0
2009-12-11 11:52:00,1.71316,1.71323,1.71314,1.71323,7373438.0
2009-12-11 11:53:00,1.71327,1.71327,1.71307,1.71307,7677483.0
2009-12-11 11:54:00,1.71305,1.71305,1.71281,1.71281,5848395.0
2009-12-11 11:55:00,1.71278,1.713,1.71278,1.713,6125605.0
2009-12-11 11:56:00,1.71309,1.7134,1.71309,1.7134,7121817.0
2009-12-11 11:57:00,1.71344,1.71344,1.71335,1.71344,34900039.0
2009-12-11 11:58:00,1.71339,1.71348,1.71339,1.7134,4313752.0
2009-12-11 11:59:00,1.71335,1.71335,1.71305,1.71324,11679951.0
2009-12-11 12:00:00,1.71333,1.71374,1.71333,1.71374,28983626.0
2009-12-11 12:01:00,1.71372,1.71391,1.71372,1.71391,7167621.0
2009-12-11 12:02:00,1.71394,1.71413,1.71394,1.71413,30190524.0
2009-12-11 12:03:00,1.71415,1.71424,1.71413,1.71424,10078392.0
2009-12-11 12:04:00,1.71433,1.71445,1.71428,1.71445,29726150.0
2009-12-11 12:05:00,1.71442,1.71473,1.71434,1.71473,10977783.0
2009-12-11 12:06:00,1.7147,1.7147,1.71316,1.71463,6262879.0
2009-12-11 12:07:00,1.71471,1.71502,1.71471,1.71502,9217688.0
2009-12-11 12:08:00,1.71502,1.71502,1.71495,1.71497,9293931.0
2009-12-11 12:09:00,1.71488,1.71488,1.71459,1.71459,7825287.0
2009-12-11 12:10:00,1.71449,1.71457,1.71375,1.71375,6805197.0
2009-12-11 12:11:00,1.71434,1.71441,1.71434,1.71441,5539704.0
2009-12-11 12:12:00,1.7145,1.71457,1.7145,1.71457,6628426.0
2009-12-11 12:13:00,1.71462,1.7148,1.71462,1.7148,25833136.0
2009-12-11 12:14:00,1.71475,1.71496,1.71475,1.71496,5156793.0
2009-12-11 12:15:00,1.71494,1.71494,1.71473,1.71478,8682038.0
2009-12-11 12:16:00,1.71481,1.71489,1.71481,1.71489,4386164.0
2009-12-11 12:17:00,1.71486,1.71487,1.71464,1.71481,6849819.0
2009-12-11 12:18:00,1.71473,1.71512,1.71473,1.71475,8235447.0
2009-12-11 12:19:00,1.71463,1.71463,1.71434,1.71434,7708715.0
2009-12-11 12:20:00,1.71434,1.71434,1.71401,1.71401,15161610.0
2009-12-11 12:21:00,1.71404,1.71404,1.71387,1.71396,4594398.0
2009-12-11 12:22:00,1.71394,1.71394,1.71379,1.71379,7023100.0
2009-12-11 12:23:00,1.71375,1.71375,1.71343,1.71356,48598212.0
2009-12-11 12:24:00,1.71354,1.71354,1.71318,1.71318,3904044.0
2009-12-11 12:25:00,1.71328,1.7135,1.71315,1.7135,4919822.0
2009-12-11 12:26:00,1.7136,1.7137,1.7136,1.7137,10275099.0
2009-12-11 12:27:00,1.71366,1.71377,1.71351,1.71366,8880698.0
2009-12-11 12:28:00,1.71357,1.71357,1.71316,1.71316,7154693.0
2009-12-11 12:29:00,1.7131,1.7131,1.71288,1.71308,7215479.0
2009-12-11 12:30:00,1.71313,1.71322,1.71307,1.71309,6969108.0
2009-12-11 12:31:00,1.7131,1.71322,1.71291,1.71291,8079205.0
2009-12-11 12:32:00,1.71299,1.71311,1.71273,1.71311,7472528.0
2009-12-11 12:33:00,1.71308,1.71316,1.71294,1.71294,9803826.0
2009-12-11 12:34:00,1.71289,1.71289,1.7128,1.71281,4309646.0
2009-12-11 12:35:00,1.71267,1.71267,1.71257,1.71257,3314248.0
2009-12-11 12:36:00,1.71267,1.71286,1.71222,1.71271,7217212.0
2009-12-11 12:37:00,1.71267,1.71267,1.71228,1.7124,18993210.0
2009-12-11 12:38:00,1.71243,1.7126,1.71243,1.71259,5358798.0
2009-12-11 12:39:00,1.71266,1.71283,1.71266,1.71275,26157060.0
2009-12-11 12:40:00,1.71269,1.71294,1.71261,1.71294,10103189.0
2009-12-11 12:41:00,1.71299,1.71299,1.7121,1.7121,14744992.0
2009-12-11 12:42:00,1.71192,1.71197,1.71178,1.71188,8002808.0
2009-12-11 12:43:00,1.71182,1.71182,1.71163,1.71167,6841446.0
2009-12-11 12:44:00,1.71166,1.71166,1.71124,1.71154,4612998.0
2009-12-11 12:45:00,1.71152,1.71152,1.71137,1.71137,6823048.0
2009-12-11 12:46:00,1.71138,1.71138,1.7111,1.71117,7842295.0
2009-12-11 12:47:00,1.71117,1.71118,1.71091,1.71099,11077876.0
2009-12-11 12:48:00,1.71099,1.71102,1.71077,1.71102,12272233.0
2009-12-11 12:49:00,1.71112,1.71112,1.71086,1.71086,26348193.0
2009-12-11 12:50:00,1.71075,1.71075,1.71044,1.71044,7304015.0
2009-12-11 12:51:00,1.71042,1.71044,1.71027,1.71033,8511127.0
2009-12-11 12:52:00,1.71044,1.71053,1.71044,1.71053,6624307.0
2009-12-11 12:53:00,1.71037,1.71043,1.71032,1.71035,10965263.0
2009-12-11 12:54:00,1.71032,1.71046,1.71024,1.71024,4704920.0
2009-12-11 12:55:00,1.70999,1.71017,1.70999,1.71013,9384554.0
2009-12-11 12:56:00,1.71026,1.71026,1.70992,1.71007,33323047.0
2009-12-11 12:57:00,1.71008,1.71009,1.70984,1.71002,9223568.0
2009-12-11 12:58:00,1.71013,1.71013,1.71003,1.71013,5890385.0
2009-12-11 12:59:00,1.71009,1.71028,1.71009,1.71028,7732140.0
2009-12-11 13:00:00,1.71045,1.71059,1.71045,1.71059,8501918.0
2009-12-11 13:01:00,1.71066,1.71137,1.71065,1.71137,32389420.0
2009-12-11 13:02:00,1.71132,1.71141,1.71125,1.71127,7743241.0
2009-12-11 13:03:00,1.71124,1.71129,1.7111,1.7111,14430048.0
2009-12-11 13:04:00,1.71111,1.71119,1.71106,1.71112,7377250.0
2009-12-11 13:05:00,1.71113,1.71113,1.71101,1.71111,27788184.0
2009-12-11 13:06:00,1.71115,1.71129,1.71115,1.71118,11616333.0
2009-12-11 13:07:00,1.71109,1.71109,1.71097,1.71101,7898786.0
2009-12-11 13:08:00,1.71086,1.7109,1.71075,1.71083,8073007.0
2009-12-11 13:09:00,1.71085,1.71085,1.71067,1.71078,26360120.0
2009-12-11 13:10:00,1.71086,1.71105,1.71082,1.71105,8841951.0
2009-12-11 13:11:00,1.71102,1.71102,1.7106,1.7106,18934410.0
2009-12-11 13:12:00,1.71048,1.71048,1.7103,1.7103,12038541.0
2009-12-11 13:13:00,1.71043,1.71044,1.71034,1.71043,7487690.0
2009-12-11 13:14:00,1.71053,1.71081,1.71053,1.71081,7127269.0
2009-12-11 13:15:00,1.71075,1.71099,1.71075,1.71076,6647143.0
2009-12-11 13:16:00,1.71077,1.71077,1.71062,1.71062,8650050.0
2009-12-11 13:17:00,1.7106,1.7106,1.71034,1.71034,8414929.0
2009-12-11 13:18:00,1.71034,1.71034,1.71007,1.71007,9786543.0
2009-12-11 13:19:00,1.71001,1.71001,1.70983,1.70994,9161603.0
2009-12-11 13:20:00,1.70992,1.70996,1.70987,1.70994,10548942.0
2009-12-11 13:21:00,1.71,1.71014,1.70996,1.7101,10259818.0
2009-12-11 13:22:00,1.71012,1.71012,1.70974,1.70974,49453293.0
2009-12-11 13:23:00,1.70969,1.70978,1.7096,1.7096,5871925.0
2009-12-11 13:24:00,1.70946,1.70951,1.70899,1.70951,8603293.0
2009-12-11 13:25:00,1.70952,1.70954,1.70945,1.70945,8307394.0
2009-12-11 13:26:00,1.70953,1.70953,1.70899,1.70944,6442394.0
2009-12-11 13:27:00,1.70943,1.70965,1.70943,1.7096,34781274.0
2009-12-11 13:28:00,1.70966,1.70988,1.70964,1.70988,9197568.0
2009-12-11 13:29:00,1.7098,1.71002,1.7098,1.71002,8762771.0
2009-12-11 13:30:00,1.71007,1.71024,1.71,1.71024,10046059.0
2009-12-11 13:31:00,1.71015,1.71015,1.70817,1.70817,9207545.0
2009-12-11 13:32:00,1.7095,1.7095,1.70921,1.70921,6486188.0
2009-12-11 13:33:00,1.70918,1.70942,1.70918,1.70942,14349113.0
2009-12-11 13:34:00,1.7094,1.70954,1.70933,1.70954,6011810.0
2009-12-11 13:35:00,1.70958,1.7097,1.7095,1.7097,6021525.0
2009-12-11 13:36:00,1.7096,1.70975,1.70819,1.70942,5692036.0
2009-12-11 13:37:00,1.70944,1.70975,1.70944,1.70975,51220976.0
2009-12-11 13:38:00,1.70984,1.70984,1.70967,1.70969,11931510.0
2009-12-11 13:39:00,1.70959,1.70979,1.70959,1.70978,8397742.0
2009-12-11 13:40:00,1.70976,1.70976,1.70954,1.70962,9999723.0
2009-12-11 13:41:00,1.70962,1.70975,1.70962,1.70975,9021837.0
2009-12-11 13:42:00,1.70972,1.70992,1.70972,1.70992,5788622.0
2009-12-11 13:43:00,1.70994,1.71006,1.70994,1.71006,6607850.0
2009-12-11 13:44:00,1.71005,1.71018,1.71005,1.71018,8944898.0
2009-12-11 13:45:00,1.71017,1.7102,1.70996,1.70996,8496004.0
2009-12-11 13:46:00,1.70985,1.70993,1.70972,1.70993,12455376.0
2009-12-11 13:47:00,1.71003,1.71008,1.71,1.71002,34694784.0
2009-12-11 13:48:00,1.71005,1.71046,1.71005,1.71046,6531352.0
2009-12-11 13:49:00,1.71036,1.71036,1.71024,1.71026,53892819.0
2009-12-11 13:50:00,1.71023,1.7103,1.71017,1.71027,9707457.0
2009-12-11 13:51:00,1.71031,1.71036,1.71025,1.71025,6956111.0
2009-12-11 13:52:00,1.7102,1.7102,1.7098,1.7098,6398974.0
2009-12-11 13:53:00,1.70968,1.70975,1.7095,1.70975,21105950.0
2009-12-11 13:54:00,1.70967,1.7098,1.70965,1.70975,8134908.0
2009-12-11 13:55:00,1.70975,1.7099,1.70967,1.7099,7915049.0
2009-12-11 13:56:00,1.71002,1.71005,1.7097,1.70984,10488525.0
2009-12-11 13:57:00,1.70999,1.71029,1.70999,1.71029,11469528.0
2009-12-11 13:58:00,1.71023,1.71023,1.71006,1.71006,14413749.0
2009-12-11 13:59:00,1.71017,1.71034,1.71009,1.71034,19902816.0
2009-12-11 14:00:00,1.71027,1.71041,1.71022,1.71029,6318722.0
2009-12-11 14:01:00,1.7103,1.71037,1.71028,1.71031,4975724.0
2009-12-11 14:02:00,1.71036,1.71054,1.71034,1.71054,57214465.0
2009-12-11 14:03:00,1.71058,1.71068,1.71051,1.71051,39474848.0
2009-12-11 14:04:00,1.71038,1.71053,1.71032,1.71053,5461314.0
2009-12-11 14:05:00,1.71048,1.71051,1.7104,1.7104,48527607.0
2009-12-11 14:06:00,1.71049,1.71056,1.71042,1.71051,11016607.0
2009-12-11 14:07:00,1.71052,1.71052,1.71022,1.71028,9352283.0
2009-12-11 14:08:00,1.71022,1.71034,1.71008,1.71034,7159117.0
2009-12-11 14:09:00,1.71035,1.71035,1.71014,1.71014,6606451.0
2009-12-11 14:10:00,1.71007,1.71007,1.70973,1.70986,15423276.0
2009-12-11 14:11:00,1.70994,1.71013,1.70983,1.71013,4386301.0
2009-12-11 14:12:00,1.71001,1.7102,1.70986,1.70986,10802889.0
2009-12-11 14:13:00,1.70982,1.70982,1.70971,1.70971,6690306.0
2009-12-11 14:14:00,1.70966,1.70969,1.70949,1.70949,13351367.0
2009-12-11 14:15:00,1.7095,1.7096,1.70937,1.7096,7911538.0
2009-12-11 14:16:00,1.70979,1.70984,1.70967,1.70977,6009028.0
2009-12-11 14:17:00,1.70983,1.70989,1.70977,1.70989,7052217.0
2009-12-11 14:18:00,1.70999,1.71009,1.70993,1.71004,13752560.0
2009-12-11 14:19:00,1.71013,1.71019,1.7101,1.71015,6485003.0
2009-12-11 14:20:00,1.71005,1.71023,1.71005,1.71023,10032075.0
2009-12-11 14:21:00,1.71017,1.71017,1.7099,1.7101,8245710.0
2009-12-11 14:22:00,1.71013,1.71013,1.70985,1.70992,4390278.0
2009-12-11 14:23:00,1.70989,1.70997,1.70976,1.70997,8332678.0
2009-12-11 14:24:00,1.70981,1.70998,1.70981,1.70998,8441022.0
2009-12-11 14:25:00,1.70998,1.70998,1.70973,1.70973,6998670.0
2009-12-11 14:26:00,1.70974,1.70974,1.70949,1.70964,8810886.0
2009-12-11 14:27:00,1.7096,1.7096,1.70949,1.70949,6319928.0
2009-12-11 14:28:00,1.70949,1.70949,1.70935,1.70935,7744903.0
2009-12-11 14:29:00,1.7093,1.7097,1.70916,1.7097,7249654.0
2009-12-11 14:30:00,1.70959,1.70993,1.70959,1.70993,4441327.0
2009-12-11 14:31:00,1.70994,1.71013,1.70992,1.70994,12399739.0
2009-12-11 14:32:00,1.70991,1.70991,1.70938,1.70947,8244706.0
2009-12-11 14:33:00,1.70945,1.70945,1.70901,1.70915,51067552.0
2009-12-11 14:34:00,1.70913,1.70924,1.70897,1.70924,6562814.0
2009-12-11 14:35:00,1.70933,1.70951,1.70933,1.70943,67154306.0
2009-12-11 14:36:00,1.7093,1.70943,1.7093,1.70943,5621801.0
2009-12-11 14:37:00,1.70939,1.70939,1.7091,1.7091,6539559.0
2009-12-11 14:38:00,1.70927,1.70927,1.70887,1.70887,8534945.0
2009-12-11 14:39:00,1.70894,1.709,1.70879,1.70879,8900788.0
2009-12-11 14:40:00,1.70884,1.70884,1.70874,1.70882,6254387.0
2009-12-11 14:41:00,1.70878,1.70883,1.70875,1.7088,6781641.0
2009-12-11 14:42:00,1.70889,1.7089,1.70874,1.70878,13573459.0
2009-12-11 14:43:00,1.70866,1.7087,1.7085,1.7086,7310289.0
2009-12-11 14:44:00,1.70867,1.70874,1.70829,1.70874,57238542.0
2009-12-11 14:45:00,1.70881,1.70881,1.70863,1.70865,37615662.0
2009-12-11 14:46:00,1.70871,1.70883,1.70871,1.70876,4516852.0
2009-12-11 14:47:00,1.70874,1.70879,1.70866,1.70873,5239980.0
2009-12-11 14:48:00,1.70875,1.70884,1.70871,1.70884,10841618.0
2009-12-11 14:49:00,1.70887,1.70901,1.70887,1.70899,10399822.0
2009-12-11 14:50:00,1.70911,1.70943,1.70911,1.7094,9203129.0
2009-12-11 14:51:00,1.70939,1.70939,1.70928,1.70931,42374904.0
2009-12-11 14:52:00,1.70925,1.70925,1.70863,1.70902,13445420.0
2009-12-11 14:53:00,1.7089,1.7089,1.70845,1.7087,8432205.0
2009-12-11 14:54:00,1.70881,1.70894,1.70881,1.70891,5484692.0
2009-12-11 14:55:00,1.70897,1.70912,1.70897,1.70912,8471732.0
2009-12-11 14:56:00,1.70899,1.70928,1.70899,1.70928,6685057.0
2009-12-11 14:57:00,1.70923,1.70946,1.70923,1.70945,12435806.0
2009-12-11 14:58:00,1.70952,1.70965,1.70946,1.70956,12955281.0
2009-12-11 14:59:00,1.70954,1.70954,1.70942,1.70946,24930560.0
2009-12-11 15:00:00,1.70942,1.70948,1.70931,1.70945,10065352.0
2009-12-11 15:01:00,1.7094,1.7094,1.70929,1.70929,112282578.0
2009-12-11 15:02:00,1.70927,1.70944,1.70927,1.70944,10407150.0
2009-12-11 15:03:00,1.70944,1.70944,1.70932,1.70932,6274232.0
2009-12-11 15:04:00,1.70926,1.70926,1.70881,1.70881,8391139.0
2009-12-11 15:05:00,1.7089,1.7089,1.70862,1.70862,10562964.0
2009-12-11 15:06:00,1.70863,1.70881,1.70863,1.70876,6473954.0
2009-12-11 15:07:00,1.70876,1.70876,1.70848,1.70848,42653119.0
2009-12-11 15:08:00,1.70841,1.70866,1.70841,1.70866,7429103.0
2009-12-11 15:09:00,1.70853,1.70885,1.70853,1.70883,8799684.0
2009-12-11 15:10:00,1.70882,1.709,1.70881,1.709,80714283.0
2009-12-11 15:11:00,1.7091,1.70941,1.7091,1.70941,7584413.0
2009-12-11 15:12:00,1.70933,1.70942,1.70921,1.70942,10726145.0
2009-12-11 15:13:00,1.70947,1.70947,1.7094,1.70946,9247120.0
2009-12-11 15:14:00,1.70943,1.70952,1.70937,1.7095,8952664.0
2009-12-11 15:15:00,1.70956,1.70975,1.70956,1.70963,3422488.0
2009-12-11 15:16:00,1.70973,1.70992,1.70973,1.70981,7989198.0
2009-12-11 15:17:00,1.70981,1.70992,1.70981,1.7099,73761000.0
2009-12-11 15:18:00,1.70989,1.71001,1.70989,1.70989,5977452.0
2009-12-11 15:19:00,1.70985,1.70989,1.70978,1.70989,51044409.0
2009-12-11 15:20:00,1.70986,1.71015,1.70986,1.71002,12404698.0
2009-12-11 15:21:00,1.70999,1.71005,1.7099,1.71005,8215003.0
2009-12-11 15:22:00,1.71005,1.71005,1.70964,1.70964,4465664.0
2009-12-11 15:23:00,1.70963,1.70968,1.70919,1.70968,7832265.0
2009-12-11 15:24:00,1.70975,1.70986,1.70961,1.70981,7408102.0
2009-12-11 15:25:00,1.70973,1.70973,1.70944,1.70947,6362203.0
2009-12-11 15:26:00,1.7095,1.7097,1.7095,1.70967,12446455.0
2009-12-11 15:27:00,1.70976,1.70993,1.70967,1.70993,14141212.0
2009-12-11 15:28:00,1.70993,1.7102,1.70993,1.70995,36823776.0
2009-12-11 15:29:00,1.7099,1.70995,1.70985,1.70985,6436051.0
2009-12-11 15:30:00,1.70983,1.70983,1.70962,1.70962,8791534.0
2009-12-11 15:31:00,1.7096,1.7096,1.70951,1.70951,7322581.0
2009-12-11 15:32:00,1.70943,1.70949,1.70922,1.70926,9655942.0
2009-12-11 15:33:00,1.70926,1.70926,1.70863,1.70863,34266564.0
2009-12-11 15:34:00,1.70866,1.70874,1.70856,1.7087,7261571.0
2009-12-11 15:35:00,1.70877,1.70904,1.70877,1.70895,7499936.0
2009-12-11 15:36:00,1.70895,1.70914,1.70895,1.70909,9887155.0
2009-12-11 15:37:00,1.70921,1.70921,1.709,1.70916,5873412.0
2009-12-11 15:38:00,1.70921,1.70932,1.70916,1.70928,11143292.0
2009-12-11 15:39:00,1.70929,1.70929,1.70899,1.70915,6294270.0
2009-12-11 15:40:00,1.70932,1.70959,1.70932,1.70957,86870034.0
2009-12-11 15:41:00,1.70961,1.70961,1.70902,1.70918,61658124.0
2009-12-11 15:42:00,1.70912,1.70912,1.70894,1.70905,6579220.0
2009-12-11 15:43:00,1.70902,1.70902,1.70828,1.70828,24971205.0
2009-12-11 15:44:00,1.70828,1.70835,1.70796,1.70835,5241346.0
2009-12-11 15:45:00,1.70835,1.70874,1.70835,1.70874,73632211.0
2009-12-11 15:46:00,1.70885,1.70898,1.70885,1.70898,3902899.0
2009-12-11 15:47:00,1.70894,1.70894,1.70866,1.70866,4916466.0
2009-12-11 15:48:00,1.70866,1.70884,1.70853,1.70884,6652266.0
2009-12-11 15:49:00,1.70891,1.70896,1.70881,1.70886,4003967.0
2009-12-11 15:50:00,1.70889,1.70903,1.70876,1.70876,35510145.0
2009-12-11 15:51:00,1.7087,1.70878,1.70863,1.70876,6755164.0
2009-12-11 15:52:00,1.70881,1.70902,1.70881,1.70899,7533690.0
2009-12-11 15:53:00,1.70895,1.70901,1.70864,1.70864,6802766.0
2009-12-11 15:54:00,1.70868,1.70868,1.70772,1.70772,30747552.0
2009-12-11 15:55:00,1.70769,1.7079,1.70769,1.7079,9291593.0
2009-12-11 15:56:00,1.70796,1.70814,1.70796,1.70814,5393234.0
2009-12-11 15:57:00,1.70825,1.70843,1.70817,1.70842,7277807.0
2009-12-11 15:58:00,1.70844,1.70866,1.70844,1.70866,7546949.0
2009-12-11 15:59:00,1.70877,1.70887,1.70862,1.70862,43191050.0
2009-12-11 16:00:00,1.70871,1.70892,1.70865,1.70892,12607108.0
2009-12-11 16:01:00,1.709,1.70913,1.70886,1.70895,10450061.0
2009-12-11 16:02:00,1.7089,1.7089,1.70876,1.70876,8149571.0
2009-12-11 16:03:00,1.70877,1.70877,1.70859,1.70861,11373954.0
2009-12-11 16:04:00,1.70854,1.70854,1.70825,1.70847,6693888.0
2009-12-11 16:05:00,1.7084,1.70841,1.70823,1.70826,5611280.0
2009-12-11 16:06:00,1.70821,1.70821,1.70721,1.70728,52065700.0
2009-12-11 16:07:00,1.70746,1.70773,1.70746,1.70767,10095115.0
2009-12-11 16:08:00,1.70772,1.7078,1.70769,1.70771,7486076.0
2009-12-11 16:09:00,1.70759,1.70759,1.7074,1.70745,7854543.0
2009-12-11 16:10:00,1.70742,1.70745,1.70727,1.70745,6746511.0
2009-12-11 16:11:00,1.70747,1.70761,1.70733,1.70761,9750871.0
2009-12-11 16:12:00,1.70758,1.70773,1.70753,1.70773,5812188.0
2009-12-11 16:13:00,1.70777,1.70789,1.70771,1.70789,10274115.0
2009-12-11 16:14:00,1.70793,1.70805,1.7079,1.70805,8450420.0
2009-12-11 16:15:00,1.70804,1.70872,1.70804,1.70872,31165692.0
2009-12-11 16:16:00,1.70872,1.70883,1.70872,1.70882,5840947.0
2009-12-11 16:17:00,1.70885,1.70897,1.7088,1.70897,6707228.0
2009-12-11 16:18:00,1.70893,1.70908,1.70893,1.70906,12192070.0
2009-12-11 16:19:00,1.70914,1.70914,1.70901,1.70901,6197194.0
2009-12-11 16:20:00,1.70902,1.70902,1.70883,1.70883,6601760.0
2009-12-11 16:21:00,1.70884,1.70902,1.70879,1.70879,12851156.0
2009-12-11 16:22:00,1.70893,1.70893,1.70868,1.70868,7016491.0
2009-12-11 16:23:00,1.70869,1.70872,1.70851,1.70851,5870879.0
2009-12-11 16:24:00,1.70844,1.70846,1.70834,1.70838,7904650.0
2009-12-11 16:25:00,1.70852,1.70888,1.70848,1.70888,5123683.0
2009-12-11 16:26:00,1.70888,1.709,1.70888,1.7089,7287734.0
2009-12-11 16:27:00,1.70891,1.70905,1.70876,1.70905,5739077.0
2009-12-11 16:28:00,1.70912,1.7093,1.70882,1.7093,13037263.0
2009-12-11 16:29:00,1.70932,1.70947,1.70928,1.70947,6259699.0
2009-12-11 16:30:00,1.70949,1.70949,1.70927,1.70927,7522424.0
2009-12-11 16:31:00,1.70926,1.70926,1.70904,1.70904,6523319.0
2009-12-11 16:32:00,1.70906,1.70906,1.7082,1.70831,45432450.0
2009-12-11 16:33:00,1.70833,1.70921,1.70833,1.70921,60259908.0
2009-12-11 16:34:00,1.70922,1.70922,1.70887,1.70887,8121561.0
2009-12-11 16:35:00,1.7088,1.70897,1.70877,1.70897,56128410.0
2009-12-11 16:36:00,1.70904,1.70915,1.70898,1.70915,8505320.0
2009-12-11 16:37:00,1.70918,1.7093,1.70916,1.7093,7575479.0
2009-12-11 16:38:00,1.70927,1.70947,1.70927,1.70947,8665601.0
2009-12-11 16:39:00,1.70949,1.7096,1.70949,1.70959,7215149.0
2009-12-11 16:40:00,1.70961,1.70984,1.70953,1.70984,12297645.0
2009-12-11 16:41:00,1.70981,1.71006,1.70966,1.70966,19359780.0
2009-12-11 16:42:00,1.70966,1.70969,1.70945,1.70963,6936616.0
2009-12-11 16:43:00,1.70959,1.70959,1.70929,1.70929,10090597.0
2009-12-11 16:44:00,1.70931,1.70931,1.70845,1.70845,48339694.0
2009-12-11 16:45:00,1.70845,1.70848,1.70826,1.70827,10205834.0
2009-12-11 16:46:00,1.70821,1.70821,1.70804,1.70815,8918866.0
2009-12-11 16:47:00,1.70827,1.70848,1.70826,1.70848,38342956.0
2009-12-11 16:48:00,1.70842,1.70847,1.70831,1.70838,9248213.0
2009-12-11 16:49:00,1.70841,1.70891,1.70841,1.70891,6163973.0
2009-12-11 16:50:00,1.7089,1.70931,1.70889,1.70925,38058966.0
2009-12-11 16:51:00,1.70927,1.70939,1.70923,1.70923,7000084.0
2009-12-11 16:52:00,1.70914,1.70914,1.70897,1.70897,6773398.0
2009-12-11 16:53:00,1.70885,1.70885,1.70862,1.70864,6717369.0
2009-12-11 16:54:00,1.70862,1.70865,1.70838,1.70849,10947797.0
2009-12-11 16:55:00,1.7084,1.70859,1.70838,1.70838,8561537.0
2009-12-11 16:56:00,1.7087,1.70894,1.7087,1.70878,51255792.0
2009-12-11 16:57:00,1.70883,1.70888,1.70866,1.70866,9866037.0
2009-12-11 16:58:00,1.70872,1.70895,1.70872,1.70895,25307310.0
2009-12-11 16:59:00,1.70897,1.70916,1.70892,1.70916,6941196.0
2009-12-11 17:00:00,1.70911,1.70926,1.70911,1.70925,5180326.0
2009-12-11 17:01:00,1.70927,1.70935,1.70918,1.70925,9710725.0
2009-12-11 17:02:00,1.70923,1.70923,1.70904,1.70905,8105171.0
2009-12-11 17:03:00,1.70901,1.70901,1.70861,1.70861,28873939.0
2009-12-11 17:04:00,1.70842,1.70844,1.70818,1.70818,6223611.0
2009-12-11 17:05:00,1.70823,1.70858,1.70802,1.70858,8400566.0
2009-12-11 17:06:00,1.70859,1.70924,1.70859,1.70924,10241570.0
2009-12-11 17:07:00,1.70912,1.70966,1.70912,1.70966,9209103.0
2009-12-11 17:08:00,1.70967,1.70997,1.70967,1.70997,3937812.0
2009-12-11 17:09:00,1.71006,1.71054,1.71006,1.71054,8948345.0
2009-12-11 17:10:00,1.71053,1.71074,1.71048,1.71074,7037327.0
2009-12-11 17:11:00,1.71073,1.71084,1.71073,1.71081,5716435.0
2009-12-11 17:12:00,1.71083,1.71115,1.71083,1.71115,16112668.0
2009-12-11 17:13:00,1.71117,1.71155,1.71117,1.71155,10671980.0
2009-12-11 17:14:00,1.71154,1.71185,1.71154,1.71185,14244740.0
2009-12-11 17:15:00,1.71171,1.71172,1.71152,1.71154,7809700.0
2009-12-11 17:16:00,1.71139,1.7114,1.71121,1.71135,52589356.0
2009-12-11 17:17:00,1.71137,1.7116,1.71135,1.7116,8878534.0
2009-12-11 17:18:00,1.71166,1.71187,1.71166,1.71187,5962825.0
2009-12-11 17:19:00,1.71049,1.71208,1.71049,1.71208,5342631.0
2009-12-11 17:20:00,1.71218,1.71218,1.71173,1.71173,7878567.0
2009-12-11 17:21:00,1.71167,1.71167,1.71136,1.71136,6607047.0
2009-12-11 17:22:00,1.7113,1.7113,1.71061,1.71089,5238848.0
2009-12-11 17:23:00,1.71081,1.71081,1.71039,1.71039,6352718.0
2009-12-11 17:24:00,1.71035,1.71035,1.70987,1.70987,9310016.0
2009-12-11 17:25:00,1.70983,1.70984,1.70975,1.70978,5503978.0
2009-12-11 17:26:00,1.70968,1.71002,1.70968,1.70991,32614428.0
2009-12-11 17:27:00,1.71002,1.71013,1.70986,1.70986,7969720.0
2009-12-11 17:28:00,1.70985,1.70985,1.70934,1.70934,11763644.0
2009-12-11 17:29:00,1.70935,1.70935,1.70909,1.70909,20618990.0
2009-12-11 17:30:00,1.70909,1.70909,1.70901,1.70902,3666753.0
2009-12-11 17:31:00,1.709,1.709,1.70879,1.70888,5212842.0
2009-12-11 17:32:00,1.7089,1.7089,1.70868,1.70872,10547818.0
2009-12-11 17:33:00,1.70872,1.70872,1.70821,1.70821,13205703.0
2009-12-11 17:34:00,1.70819,1.70819,1.70805,1.70805,7371352.0
2009-12-11 17:35:00,1.70797,1.70815,1.70797,1.70813,4789970.0
2009-12-11 17:36:00,1.70813,1.70813,1.70784,1.70784,11521288.0
2009-12-11 17:37:00,1.70786,1.70794,1.70759,1.70759,7540830.0
2009-12-11 17:38:00,1.70812,1.70852,1.70812,1.70842,7184699.0
2009-12-11 17:39:00,1.70835,1.70835,1.70813,1.70815,12983256.0
2009-12-11 17:40:00,1.70811,1.70811,1.70784,1.70794,8988252.0
2009-12-11 17:41:00,1.70798,1.70818,1.70798,1.70818,6354429.0
2009-12-11 17:42:00,1.70813,1.70827,1.70813,1.70819,10486267.0
2009-12-11 17:43:00,1.70818,1.70854,1.70818,1.70844,13864435.0
2009-12-11 17:44:00,1.70853,1.70898,1.70853,1.70898,27675758.0
2009-12-11 17:45:00,1.70897,1.70919,1.70881,1.70919,13297430.0
2009-12-11 17:46:00,1.70922,1.70973,1.70921,1.70973,26307680.0
2009-12-11 17:47:00,1.70978,1.70992,1.70971,1.70992,6512442.0
2009-12-11 17:48:00,1.70991,1.71009,1.70985,1.71009,8311794.0
2009-12-11 17:49:00,1.71011,1.71011,1.7099,1.70991,5834756.0
2009-12-11 17:50:00,1.70977,1.70977,1.70956,1.70968,10580486.0
2009-12-11 17:51:00,1.70979,1.71,1.70979,1.70989,9176694.0
2009-12-11 17:52:00,1.7098,1.71011,1.7098,1.71011,6132259.0
2009-12-11 17:53:00,1.71023,1.71051,1.71023,1.71051,6070317.0
2009-12-11 17:54:00,1.71055,1.71086,1.71049,1.71049,7033195.0
2009-12-11 17:55:00,1.71041,1.71044,1.71031,1.71034,58726185.0
2009-12-11 17:56:00,1.7103,1.71052,1.7103,1.71038,7415817.0
2009-12-11 17:57:00,1.71038,1.71038,1.71022,1.71022,8524940.0
2009-12-11 17:58:00,1.71022,1.71037,1.7102,1.7102,7780182.0
2009-12-11 17:59:00,1.7102,1.71045,1.7102,1.71045,6832165.0
2009-12-11 18:00:00,1.71044,1.71096,1.71044,1.71096,13494168.0
2009-12-11 18:01:00,1.71098,1.71119,1.71098,1.71118,8538142.0
2009-12-11 18:02:00,1.71118,1.71137,1.71085,1.71125,16187583.0
2009-12-11 18:03:00,1.71135,1.71135,1.71115,1.71115,4799647.0
2009-12-11 18:04:00,1.71126,1.71126,1.71114,1.71114,7908500.0
2009-12-11 18:05:00,1.71112,1.71112,1.71048,1.71052,16213905.0
2009-12-11 18:06:00,1.71056,1.71101,1.71056,1.71101,6899505.0
2009-12-11 18:07:00,1.71113,1.71151,1.71113,1.71151,5747264.0
2009-12-11 18:08:00,1.71155,1.71165,1.71155,1.71159,6963695.0
2009-12-11 18:09:00,1.71164,1.71178,1.71164,1.71178,4633662.0
2009-12-11 18:10:00,1.71181,1.71231,1.71181,1.71231,15224014.0
2009-12-11 18:11:00,1.7123,1.71247,1.71229,1.71242,14300656.0
2009-12-11 18:12:00,1.71249,1.71294,1.71249,1.71294,25912968.0
2009-12-11 18:13:00,1.71299,1.71306,1.71294,1.71306,4937761.0
2009-12-11 18:14:00,1.71313,1.71322,1.71282,1.71322,5381105.0
2009-12-11 18:15:00,1.71326,1.71333,1.71326,1.7133,5587454.0
2009-12-11 18:16:00,1.71339,1.71354,1.71328,1.71339,8866825.0
2009-12-11 18:17:00,1.71359,1.71368,1.71357,1.71368,5689864.0
2009-12-11 18:18:00,1.71368,1.7138,1.71368,1.7138,6496600.0
2009-12-11 18:19:00,1.71385,1.71428,1.71384,1.71428,24418344.0
2009-12-11 18:20:00,1.71432,1.71451,1.71429,1.71448,12232439.0
2009-12-11 18:21:00,1.71454,1.71473,1.71448,1.71465,13147698.0
2009-12-11 18:22:00,1.71466,1.71489,1.71466,1.71489,7651195.0
2009-12-11 18:23:00,1.71491,1.71506,1.7148,1.71506,8855765.0
2009-12-11 18:24:00,1.71506,1.71518,1.71373,1.71518,7488919.0
2009-12-11 18:25:00,1.71522,1.71539,1.71514,1.71539,4777099.0
2009-12-11 18:26:00,1.71536,1.71553,1.71536,1.71553,7483755.0
2009-12-11 18:27:00,1.71555,1.71594,1.71555,1.71594,28823109.0
2009-12-11 18:28:00,1.71594,1.71614,1.71588,1.71614,8748448.0
2009-12-11 18:29:00,1.71614,1.71636,1.71482,1.71636,16570290.0
2009-12-11 18:30:00,1.71641,1.71655,1.71636,1.71655,6605293.0
2009-12-11 18:31:00,1.7165,1.71667,1.7165,1.71666,10530611.0
2009-12-11 18:32:00,1.7167,1.71684,1.7167,1.71684,8080885.0
2009-12-11 18:33:00,1.71689,1.71701,1.71679,1.71701,6561828.0
2009-12-11 18:34:00,1.71705,1.71717,1.71704,1.71717,7807908.0
2009-12-11 18:35:00,1.71714,1.71772,1.71714,1.71772,44754960.0
2009-12-11 18:36:00,1.71779,1.71795,1.71767,1.71795,9677852.0
2009-12-11 18:37:00,1.7179,1.71824,1.7179,1.71824,9073476.0
2009-12-11 18:38:00,1.71816,1.71841,1.71816,1.71841,6202835.0
2009-12-11 18:39:00,1.7184,1.71855,1.7184,1.71844,7405842.0
2009-12-11 18:40:00,1.71856,1.71873,1.71856,1.7187,8078826.0
2009-12-11 18:41:00,1.71875,1.71886,1.71875,1.71886,7476515.0
2009-12-11 18:42:00,1.71885,1.71903,1.71885,1.71898,6558972.0
2009-12-11 18:43:00,1.71902,1.71944,1.71902,1.71939,20616030.0
2009-12-11 18:44:00,1.71932,1.71932,1.71911,1.71921,4931015.0
2009-12-11 18:45:00,1.71911,1.71934,1.71911,1.71923,4226792.0
2009-12-11 18:46:00,1.71935,1.71936,1.7193,1.71931,8820417.0
2009-12-11 18:47:00,1.71926,1.71932,1.71918,1.71932,10989611.0
2009-12-11 18:48:00,1.7194,1.71946,1.71917,1.71917,13694432.0
2009-12-11 18:49:00,1.71908,1.7191,1.719,1.719,6334293.0
2009-12-11 18:50:00,1.71898,1.71898,1.71869,1.71869,39805722.0
2009-12-11 18:51:00,1.71862,1.7188,1.71846,1.7188,46284696.0
2009-12-11 18:52:00,1.71876,1.71887,1.71842,1.71842,15298087.0
2009-12-11 18:53:00,1.71829,1.71829,1.7174,1.7174,13197871.0
2009-12-11 18:54:00,1.71739,1.71765,1.71738,1.71765,10663850.0
2009-12-11 18:55:00,1.71772,1.71775,1.71766,1.7177,9324271.0
2009-12-11 18:56:00,1.71763,1.71769,1.71748,1.71769,4957464.0
2009-12-11 18:57:00,1.71775,1.71836,1.71775,1.71836,11224692.0
2009-12-11 18:58:00,1.71851,1.71867,1.71851,1.71867,10840264.0
2009-12-11 18:59:00,1.71859,1.71866,1.71854,1.71866,4825755.0
2009-12-11 19:00:00,1.71864,1.71864,1.71826,1.71827,9192030.0
2009-12-11 19:01:00,1.71816,1.71816,1.71783,1.71786,7262730.0
2009-12-11 19:02:00,1.71771,1.71779,1.71766,1.71766,7459249.0
2009-12-11 19:03:00,1.71767,1.71768,1.71754,1.7176,7316534.0
2009-12-11 19:04:00,1.71758,1.71758,1.71734,1.71734,4852993.0
2009-12-11 19:05:00,1.71734,1.71734,1.71716,1.71724,5694760.0
2009-12-11 19:06:00,1.71724,1.71736,1.7169,1.71692,10576058.0
2009-12-11 19:07:00,1.71696,1.71696,1.7168,1.71695,6769086.0
2009-12-11 19:08:00,1.71691,1.71737,1.71691,1.71737,7802345.0
2009-12-11 19:09:00,1.7174,1.71777,1.7174,1.71776,44976712.0
2009-12-11 19:10:00,1.71782,1.71787,1.71768,1.71773,7174014.0
2009-12-11 19:11:00,1.71766,1.71766,1.71733,1.71747,8000736.0
2009-12-11 19:12:00,1.71749,1.71779,1.71749,1.71779,67450746.0
2009-12-11 19:13:00,1.7179,1.71804,1.7179,1.718,6259562.0
2009-12-11 19:14:00,1.71812,1.7185,1.71812,1.7185,6456426.0
2009-12-11 19:15:00,1.71856,1.7186,1.71851,1.71851,11111469.0
2009-12-11 19:16:00,1.71854,1.71859,1.71837,1.71852,10093224.0
2009-12-11 19:17:00,1.7185,1.71883,1.7185,1.71857,11011376.0
2009-12-11 19:18:00,1.71865,1.71865,1.71854,1.71859,7025210.0
2009-12-11 19:19:00,1.71859,1.71859,1.71841,1.71843,6708797.0
2009-12-11 19:20:00,1.7185,1.71855,1.71844,1.71851,9491667.0
2009-12-11 19:21:00,1.71856,1.7189,1.71856,1.7189,7699379.0
2009-12-11 19:22:00,1.71884,1.71897,1.71884,1.7189,10239627.0
2009-12-11 19:23:00,1.71892,1.71892,1.71885,1.71885,8936399.0
2009-12-11 19:24:00,1.71899,1.71926,1.71896,1.71926,6760137.0
2009-12-11 19:25:00,1.71939,1.71951,1.71939,1.71951,39880344.0
2009-12-11 19:26:00,1.71962,1.71972,1.71961,1.71972,6848264.0
2009-12-11 19:27:00,1.71961,1.72021,1.71961,1.72021,12637611.0
2009-12-11 19:28:00,1.72014,1.72014,1.72006,1.72013,5142926.0
2009-12-11 19:29:00,1.72007,1.72007,1.71995,1.71999,8362165.0
2009-12-11 19:30:00,1.71998,1.72019,1.71998,1.72014,6623953.0
2009-12-11 19:31:00,1.72023,1.7204,1.7202,1.72028,5438532.0
2009-12-11 19:32:00,1.72052,1.72072,1.7205,1.72064,9313376.0
2009-12-11 19:33:00,1.72062,1.72062,1.72035,1.72035,5671229.0
2009-12-11 19:34:00,1.72026,1.72029,1.72003,1.72029,6123469.0
2009-12-11 19:35:00,1.72039,1.72067,1.72039,1.72067,5419227.0
2009-12-11 19:36:00,1.72064,1.72064,1.72044,1.72061,9286389.0
2009-12-11 19:37:00,1.72056,1.72056,1.72024,1.72033,6281014.0
2009-12-11 19:38:00,1.72038,1.72055,1.72038,1.72043,11913363.0
2009-12-11 19:39:00,1.72043,1.72057,1.72031,1.72054,12547880.0
2009-12-11 19:40:00,1.72057,1.72072,1.72046,1.72072,10059167.0
2009-12-11 19:41:00,1.72076,1.72089,1.7207,1.7207,14011785.0
2009-12-11 19:42:00,1.72065,1.72067,1.72062,1.72067,3926550.0
2009-12-11 19:43:00,1.72048,1.72059,1.72037,1.72039,5870861.0
2009-12-11 19:44:00,1.72044,1.72044,1.72032,1.72032,11509138.0
2009-12-11 19:45:00,1.7203,1.7203,1.72008,1.72008,12325248.0
2009-12-11 19:46:00,1.72001,1.72007,1.71993,1.71997,6849882.0
2009-12-11 19:47:00,1.71995,1.71995,1.71972,1.71985,8144971.0
2009-12-11 19:48:00,1.71978,1.71979,1.71953,1.71953,5755034.0
2009-12-11 19:49:00,1.71961,1.71962,1.71922,1.71922,39496820.0
2009-12-11 19:50:00,1.71922,1.71923,1.71899,1.71899,13362316.0
2009-12-11 19:51:00,1.71897,1.71898,1.71872,1.71897,28825560.0
2009-12-11 19:52:00,1.71899,1.71907,1.71882,1.71907,9157102.0
2009-12-11 19:53:00,1.71919,1.71934,1.71919,1.71934,7296918.0
2009-12-11 19:54:00,1.71925,1.71949,1.71925,1.71932,9295684.0
2009-12-11 19:55:00,1.71932,1.71962,1.71923,1.71955,16559528.0
2009-12-11 19:56:00,1.71958,1.72002,1.71954,1.72002,9865480.0
2009-12-11 19:57:00,1.72006,1.7205,1.72006,1.7205,8802951.0
2009-12-11 19:58:00,1.72055,1.72061,1.72044,1.72044,28841100.0
2009-12-11 19:59:00,1.72031,1.72031,1.72012,1.72019,8806921.0
2009-12-11 20:00:00,1.72015,1.72015,1.71988,1.71988,7595350.0
2009-12-11 20:01:00,1.71987,1.72025,1.71987,1.72018,8508605.0
2009-12-11 20:02:00,1.72018,1.72036,1.72018,1.72036,9323299.0
2009-12-11 20:03:00,1.72037,1.72062,1.72036,1.72062,8748787.0
2009-12-11 20:04:00,1.72062,1.72065,1.72057,1.72065,10058839.0
2009-12-11 20:05:00,1.72071,1.72084,1.72062,1.72062,7932193.0
2009-12-11 20:06:00,1.7206,1.7206,1.719,1.72028,6907834.0
2009-12-11 20:07:00,1.72021,1.72021,1.72008,1.72009,4014059.0
2009-12-11 20:08:00,1.72003,1.72023,1.71997,1.72023,7366183.0
2009-12-11 20:09:00,1.72025,1.72025,1.72013,1.72023,9246358.0
2009-12-11 20:10:00,1.72012,1.72015,1.71998,1.71998,17651754.0
2009-12-11 20:11:00,1.71997,1.72025,1.71997,1.72025,5428576.0
2009-12-11 20:12:00,1.72028,1.72046,1.72028,1.72043,6430902.0
2009-12-11 20:13:00,1.72059,1.72081,1.72059,1.72064,6341731.0
2009-12-11 20:14:00,1.72076,1.72087,1.72039,1.72082,5175657.0
2009-12-11 20:15:00,1.72083,1.72114,1.72083,1.72114,4878426.0
2009-12-11 20:16:00,1.72121,1.72136,1.72116,1.72136,10696956.0
2009-12-11 20:17:00,1.72136,1.72147,1.72136,1.72141,10063202.0
2009-12-11 20:18:00,1.72153,1.72175,1.72139,1.72175,6481874.0
2009-12-11 20:19:00,1.72169,1.72181,1.72169,1.72175,4622426.0
2009-12-11 20:20:00,1.72165,1.72168,1.72163,1.72165,15243679.0
2009-12-11 20:21:00,1.72168,1.72183,1.72168,1.72183,6085584.0
2009-12-11 20:22:00,1.72179,1.72182,1.72031,1.72182,7779696.0
2009-12-11 20:23:00,1.7216,1.72172,1.7216,1.72172,22001892.0
2009-12-11 20:24:00,1.72186,1.72186,1.72174,1.72179,6124876.0
2009-12-11 20:25:00,1.72189,1.72204,1.72189,1.72204,8295687.0
2009-12-11 20:26:00,1.72212,1.7222,1.72202,1.72215,13962696.0
2009-12-11 20:27:00,1.72212,1.72212,1.72195,1.72196,9416441.0
2009-12-11 20:28:00,1.72183,1.72183,1.72176,1.72178,5485585.0
2009-12-11 20:29:00,1.72196,1.72209,1.72196,1.72209,3538243.0
2009-12-11 20:30:00,1.72206,1.72217,1.72206,1.72214,5307778.0
2009-12-11 20:31:00,1.72216,1.72229,1.72214,1.72229,7115720.0
2009-12-11 20:32:00,1.72228,1.72244,1.72222,1.72232,9830225.0
2009-12-11 20:33:00,1.72234,1.72248,1.72225,1.72225,11181479.0
2009-12-11 20:34:00,1.72214,1.72222,1.72178,1.72194,6988314.0
2009-12-11 20:35:00,1.72192,1.72192,1.72168,1.72177,7254159.0
2009-12-11 20:36:00,1.72177,1.72187,1.72155,1.72155,7171290.0
2009-12-11 20:37:00,1.7215,1.72167,1.72148,1.72167,6779132.0
2009-12-11 20:38:00,1.72181,1.72191,1.7218,1.72183,5150127.0
2009-12-11 20:39:00,1.72184,1.72211,1.72184,1.72209,9643890.0
2009-12-11 20:40:00,1.72217,1.72217,1.72185,1.72185,5980962.0
2009-12-11 20:41:00,1.722,1.722,1.72173,1.72173,6265052.0
2009-12-11 20:42:00,1.72156,1.72156,1.72139,1.72142,16142055.0
2009-12-11 20:43:00,1.72153,1.72162,1.72148,1.72148,4135706.0
2009-12-11 20:44:00,1.7216,1.72171,1.72158,1.72165,13203565.0
2009-12-11 20:45:00,1.72178,1.72188,1.72158,1.72178,5303371.0
2009-12-11 20:46:00,1.72187,1.72187,1.72167,1.7218,10777457.0
2009-12-11 20:47:00,1.72172,1.72172,1.72159,1.72166,7325788.0
2009-12-11 20:48:00,1.72181,1.72224,1.72181,1.72224,7553395.0
2009-12-11 20:49:00,1.72232,1.72256,1.72232,1.72256,12266910.0
2009-12-11 20:50:00,1.72254,1.72269,1.72247,1.72258,28031598.0
2009-12-11 20:51:00,1.72258,1.72258,1.72244,1.72244,9335102.0
2009-12-11 20:52:00,1.72249,1.72249,1.72228,1.72235,5774096.0
2009-12-11 20:53:00,1.72233,1.72233,1.7222,1.7222,5977529.0
2009-12-11 20:54:00,1.72207,1.72218,1.72203,1.72214,11879788.0
2009-12-11 20:55:00,1.72218,1.7223,1.72218,1.72226,6214321.0
2009-12-11 20:56:00,1.72221,1.72221,1.72202,1.72202,13345424.0
2009-12-11 20:57:00,1.72218,1.72233,1.72218,1.72224,4770037.0
2009-12-11 20:58:00,1.72217,1.72229,1.72216,1.72229,6520878.0
2009-12-11 20:59:00,1.72228,1.72243,1.72225,1.72243,6359540.0
2009-12-11 21:00:00,1.72245,1.72253,1.72244,1.72253,4393897.0
2009-12-11 21:01:00,1.72252,1.72264,1.72252,1.72264,6956522.0
2009-12-11 21:02:00,1.72264,1.72283,1.72255,1.72283,10274105.0
2009-12-11 21:03:00,1.72284,1.72294,1.72281,1.72294,5403112.0
2009-12-11 21:04:00,1.72307,1.72309,1.72291,1.72309,4864214.0
2009-12-11 21:05:00,1.7232,1.72322,1.72311,1.72317,6208296.0
2009-12-11 21:06:00,1.72333,1.72343,1.72322,1.72343,6770202.0
2009-12-11 21:07:00,1.7235,1.72369,1.72347,1.72369,8697847.0
2009-12-11 21:08:00,1.72373,1.72394,1.7236,1.72394,8460739.0
2009-12-11 21:09:00,1.72368,1.72368,1.72355,1.72364,20465280.0
2009-12-11 21:10:00,1.72367,1.72367,1.72345,1.72354,10647902.0
2009-12-11 21:11:00,1.72334,1.72334,1.72294,1.72294,8008686.0
2009-12-11 21:12:00,1.72288,1.723,1.72288,1.723,5860372.0
2009-12-11 21:13:00,1.72306,1.72321,1.72303,1.72303,6098051.0
2009-12-11 21:14:00,1.72282,1.72284,1.72277,1.72277,32616302.0
2009-12-11 21:15:00,1.72293,1.723,1.72264,1.72287,6440709.0
2009-12-11 21:16:00,1.72274,1.72276,1.72249,1.72255,7427292.0
2009-12-11 21:17:00,1.72247,1.72247,1.72228,1.72228,7245275.0
2009-12-11 21:18:00,1.72231,1.72265,1.72231,1.72265,12133604.0
2009-12-11 21:19:00,1.72271,1.72274,1.72259,1.72274,11421481.0
2009-12-11 21:20:00,1.72266,1.72266,1.72254,1.72254,4494332.0
2009-12-11 21:21:00,1.72249,1.72266,1.72249,1.72266,18802629.0
2009-12-11 21:22:00,1.72283,1.72306,1.72279,1.72306,12523195.0
2009-12-11 21:23:00,1.72325,1.72325,1.7231,1.72324,6275180.0
2009-12-11 21:24:00,1.72319,1.72332,1.72299,1.72332,10935168.0
2009-12-11 21:25:00,1.72329,1.72329,1.72308,1.72309,8274848.0
2009-12-11 21:26:00,1.7231,1.72314,1.72304,1.72314,6700972.0
2009-12-11 21:27:00,1.7231,1.72333,1.7231,1.72333,9125894.0
2009-12-11 21:28:00,1.72292,1.72326,1.72292,1.72319,5614288.0
2009-12-11 21:29:00,1.72318,1.72353,1.72318,1.72353,4138562.0
2009-12-11 21:30:00,1.72364,1.7242,1.72364,1.7242,9210010.0
2009-12-11 21:31:00,1.72418,1.72434,1.72418,1.72425,8710313.0
2009-12-11 21:32:00,1.72437,1.72452,1.72437,1.72451,10820875.0
2009-12-11 21:33:00,1.72453,1.72465,1.72448,1.72462,11261421.0
2009-12-11 21:34:00,1.72473,1.72488,1.72472,1.72488,8108665.0
2009-12-11 21:35:00,1.72493,1.72497,1.7248,1.7248,10186770.0
2009-12-11 21:36:00,1.72477,1.72479,1.72464,1.72479,5375038.0
2009-12-11 21:37:00,1.7248,1.72486,1.72477,1.7248,10115120.0
2009-12-11 21:38:00,1.72483,1.72483,1.72441,1.72441,13855207.0
2009-12-11 21:39:00,1.72434,1.72436,1.72413,1.72415,7676366.0
2009-12-11 21:40:00,1.72412,1.72425,1.72412,1.72421,19789992.0
2009-12-11 21:41:00,1.72431,1.72431,1.72421,1.72429,10085393.0
2009-12-11 21:42:00,1.72439,1.72445,1.72432,1.72432,6634138.0
2009-12-11 21:43:00,1.72432,1.72432,1.72399,1.72399,7291971.0
2009-12-11 21:44:00,1.72405,1.72405,1.72388,1.72388,7316187.0
2009-12-11 21:45:00,1.72374,1.72374,1.72348,1.72349,12376200.0
2009-12-11 21:46:00,1.72356,1.72356,1.72346,1.72346,4541199.0
2009-12-11 21:47:00,1.72329,1.72333,1.72307,1.72307,17502624.0
2009-12-11 21:48:00,1.72321,1.72321,1.72293,1.72293,10046336.0
2009-12-11 21:49:00,1.72299,1.72302,1.72277,1.72302,9644616.0
2009-12-11 21:50:00,1.72291,1.72291,1.72275,1.72275,7890345.0
2009-12-11 21:51:00,1.72277,1.72279,1.72273,1.72273,8388345.0
2009-12-11 21:52:00,1.72267,1.7228,1.72267,1.7227,8623110.0
2009-12-11 21:53:00,1.72265,1.72278,1.72265,1.72271,5065664.0
2009-12-11 21:54:00,1.72289,1.72298,1.7228,1.7228,4795341.0
2009-12-11 21:55:00,1.72272,1.72272,1.72249,1.72253,6320911.0
2009-12-11 21:56:00,1.72241,1.72244,1.72223,1.72223,9648480.0
2009-12-11 21:57:00,1.72231,1.72231,1.72166,1.72208,10976430.0
2009-12-11 21:58:00,1.72217,1.7225,1.72211,1.7225,7943435.0
2009-12-11 21:59:00,1.72257,1.72257,1.72231,1.72234,6544448.0
2009-12-11 22:00:00,1.72223,1.72241,1.72223,1.72224,6399227.0
2009-12-11 22:01:00,1.72213,1.72215,1.72188,1.72188,7075625.0
2009-12-11 22:02:00,1.72196,1.72215,1.72187,1.72187,7677463.0
2009-12-11 22:03:00,1.72162,1.72208,1.72162,1.72169,7062365.0
2009-12-11 22:04:00,1.72199,1.722,1.7219,1.7219,6179011.0
2009-12-11 22:05:00,1.72187,1.72192,1.72171,1.72192,7431892.0
2009-12-11 22:06:00,1.72195,1.72209,1.72195,1.72199,9700080.0
2009-12-11 22:07:00,1.72206,1.72213,1.72206,1.72209,7521024.0
2009-12-11 22:08:00,1.72215,1.72242,1.72215,1.72242,8314809.0
2009-12-11 22:09:00,1.72244,1.72253,1.72241,1.72246,13123061.0
2009-12-11 22:10:00,1.72211,1.72211,1.7218,1.72202,6254076.0
2009-12-11 22:11:00,1.72248,1.72255,1.72241,1.72246,8673254.0
2009-12-11 22:12:00,1.72236,1.72247,1.72226,1.72232,5817966.0
2009-12-11 22:13:00,1.72228,1.72229,1.72201,1.72229,8052907.0
2009-12-11 22:14:00,1.72232,1.72251,1.72212,1.72251,9756404.0
2009-12-11 22:15:00,1.72254,1.7226,1.72239,1.72259,10511591.0
2009-12-11 22:16:00,1.72271,1.72289,1.72246,1.72274,17400634.0
2009-12-11 22:17:00,1.72261,1.72261,1.7224,1.7224,8833491.0
2009-12-11 22:18:00,1.72227,1.7224,1.72222,1.72227,7828802.0
2009-12-11 22:19:00,1.72202,1.72245,1.72202,1.72202,6204689.0
2009-12-11 22:20:00,1.72241,1.72241,1.72096,1.72236,4898226.0
2009-12-11 22:21:00,1.72234,1.72246,1.72217,1.7223,9935294.0
2009-12-11 22:22:00,1.7223,1.72243,1.72201,1.72201,6784846.0
2009-12-11 22:23:00,1.72238,1.72238,1.72215,1.72216,6955000.0
2009-12-11 22:24:00,1.72218,1.72228,1.72209,1.72228,8535757.0
2009-12-11 22:25:00,1.72222,1.72222,1.72216,1.7222,4875427.0
2009-12-11 22:26:00,1.72222,1.72237,1.72222,1.72237,7753164.0
2009-12-11 22:27:00,1.72237,1.72237,1.72181,1.72181,9342223.0
2009-12-11 22:28:00,1.7218,1.7218,1.72166,1.72166,10868228.0
2009-12-11 22:29:00,1.72138,1.72173,1.72132,1.7217,10701393.0
2009-12-11 22:30:00,1.72171,1.72174,1.72157,1.72158,6994381.0
2009-12-11 22:31:00,1.72169,1.72173,1.72161,1.72165,10718234.0
2009-12-11 22:32:00,1.72158,1.72158,1.7214,1.7214,15425843.0
2009-12-11 22:33:00,1.72128,1.72132,1.72121,1.72122,6586293.0
2009-12-11 22:34:00,1.7212,1.7212,1.72061,1.72102,13374714.0
2009-12-11 22:35:00,1.72095,1.72095,1.7207,1.7207,6128178.0
2009-12-11 22:36:00,1.7208,1.7208,1.72059,1.72071,8114125.0
2009-12-11 22:37:00,1.72066,1.7207,1.72057,1.72064,9937097.0
2009-12-11 22:38:00,1.72054,1.72058,1.72042,1.72042,7805934.0
2009-12-11 22:39:00,1.72038,1.72038,1.71992,1.72034,8353938.0
2009-12-11 22:40:00,1.7205,1.72072,1.7205,1.72059,4634817.0
2009-12-11 22:41:00,1.72039,1.72039,1.7196,1.71999,9302712.0
2009-12-11 22:42:00,1.72009,1.72014,1.72009,1.72013,8019399.0
2009-12-11 22:43:00,1.7202,1.72033,1.71997,1.72033,5537042.0
2009-12-11 22:44:00,1.72038,1.72054,1.72038,1.72054,6830244.0
2009-12-11 22:45:00,1.72053,1.72054,1.72039,1.72052,3005845.0
2009-12-11 22:46:00,1.72058,1.72074,1.72052,1.72074,6083923.0
2009-12-11 22:47:00,1.72076,1.72076,1.72049,1.72049,5438822.0
2009-12-11 22:48:00,1.72044,1.72044,1.72032,1.72033,9024680.0
2009-12-11 22:49:00,1.72022,1.72081,1.72022,1.72081,13334215.0
2009-12-11 22:50:00,1.72086,1.72086,1.72059,1.72059,5470548.0
2009-12-11 22:51:00,1.72049,1.72056,1.72039,1.72056,6819884.0
2009-12-11 22:52:00,1.72049,1.72071,1.72049,1.72062,6847995.0
2009-12-11 22:53:00,1.72066,1.72073,1.72062,1.72065,5523359.0
2009-12-11 22:54:00,1.72063,1.72081,1.72052,1.72081,6628733.0
2009-12-11 22:55:00,1.72082,1.72101,1.7208,1.7208,10050306.0
2009-12-11 22:56:00,1.72064,1.72064,1.72032,1.72044,14198812.0
2009-12-11 22:57:00,1.7203,1.72037,1.71995,1.72037,8913388.0
2009-12-11 22:58:00,1.72041,1.72053,1.72038,1.72052,3166095.0
2009-12-11 22:59:00,1.72054,1.72074,1.72054,1.72065,7493115.0
2009-12-11 23:00:00,1.72064,1.72076,1.72061,1.72071,11324176.0
2009-12-11 23:01:00,1.7205,1.72061,1.7205,1.72061,6802521.0
2009-12-11 23:02:00,1.7208,1.72084,1.7208,1.72083,9415780.0
2009-12-11 23:03:00,1.72093,1.72106,1.72092,1.72106,5351483.0
2009-12-11 23:04:00,1.72111,1.72171,1.72111,1.72171,10703661.0
2009-12-11 23:05:00,1.72169,1.72176,1.7214,1.72176,6776213.0
2009-12-11 23:06:00,1.72186,1.72198,1.72151,1.72192,13137247.0
2009-12-11 23:07:00,1.72196,1.72228,1.72196,1.72228,8988748.0
2009-12-11 23:08:00,1.72234,1.72251,1.72227,1.72251,13810432.0
2009-12-11 23:09:00,1.72255,1.72255,1.7222,1.7222,8376538.0
2009-12-11 23:10:00,1.72212,1.72212,1.72191,1.72199,8390982.0
2009-12-11 23:11:00,1.72195,1.72207,1.7219,1.72207,7845526.0
2009-12-11 23:12:00,1.72208,1.72208,1.72189,1.72194,9239054.0
2009-12-11 23:13:00,1.72198,1.72218,1.72198,1.72205,4782674.0
2009-12-11 23:14:00,1.7219,1.7223,1.72186,1.7223,6334524.0
2009-12-11 23:15:00,1.72229,1.72246,1.72221,1.72246,8339994.0
2009-12-11 23:16:00,1.72248,1.72256,1.7224,1.7225,5287538.0
2009-12-11 23:17:00,1.72242,1.72242,1.72212,1.72212,11829798.0
2009-12-11 23:18:00,1.72215,1.72219,1.72207,1.72219,11298156.0
2009-12-11 23:19:00,1.7221,1.72222,1.72194,1.72194,11532170.0
2009-12-11 23:20:00,1.72193,1.72237,1.72193,1.72226,8251023.0
2009-12-11 23:21:00,1.72216,1.72216,1.72193,1.72193,8725306.0
2009-12-11 23:22:00,1.72191,1.72228,1.72191,1.72228,7117260.0
2009-12-11 23:23:00,1.72233,1.72258,1.72233,1.72251,5574554.0
2009-12-11 23:24:00,1.7227,1.72303,1.7227,1.72303,9146111.0
2009-12-11 23:25:00,1.72309,1.72348,1.72309,1.72348,6918127.0
2009-12-11 23:26:00,1.72356,1.7238,1.72352,1.72352,7851182.0
2009-12-11 23:27:00,1.72367,1.72413,1.72367,1.72413,6057995.0
2009-12-11 23:28:00,1.7241,1.72424,1.7241,1.72417,8049049.0
2009-12-11 23:29:00,1.72401,1.72401,1.7236,1.7236,10488410.0
2009-12-11 23:30:00,1.72358,1.72358,1.72338,1.72355,3671839.0
2009-12-11 23:31:00,1.72358,1.72361,1.7233,1.7233,7446101.0
2009-12-11 23:32:00,1.72341,1.72349,1.72341,1.72348,5882670.0
2009-12-11 23:33:00,1.72345,1.72403,1.72345,1.72403,15180680.0
2009-12-11 23:34:00,1.72418,1.72427,1.72412,1.72427,6330811.0
2009-12-11 23:35:00,1.72429,1.72445,1.72429,1.72445,8490093.0
2009-12-11 23:36:00,1.72444,1.72465,1.72441,1.72458,10245472.0
2009-12-11 23:37:00,1.7247,1.72502,1.7247,1.72502,8896348.0
2009-12-11 23:38:00,1.72514,1.72538,1.72514,1.72525,9743397.0
2009-12-11 23:39:00,1.7252,1.7252,1.72506,1.72507,7234355.0
2009-12-11 23:40:00,1.72502,1.72503,1.72491,1.72493,11323570.0
2009-12-11 23:41:00,1.7249,1.72491,1.7247,1.72481,8619500.0
2009-12-11 23:42:00,1.7248,1.7251,1.7248,1.7251,8941678.0
2009-12-11 23:43:00,1.72511,1.72512,1.72483,1.72483,4390493.0
2009-12-11 23:44:00,1.72492,1.72492,1.72479,1.72479,10410249.0
2009-12-11 23:45:00,1.72505,1.72538,1.72505,1.72523,6597354.0
2009-12-11 23:46:00,1.72515,1.72515,1.72489,1.72489,9068435.0
2009-12-11 23:47:00,1.72499,1.72526,1.72496,1.72526,15065435.0
2009-12-11 23:48:00,1.72527,1.72527,1.72493,1.72497,6820728.0
2009-12-11 23:49:00,1.725,1.725,1.72478,1.72487,11846745.0
2009-12-11 23:50:00,1.72478,1.72483,1.72466,1.72466,5457276.0
2009-12-11 23:51:00,1.72467,1.72467,1.7244,1.7244,4969977.0
2009-12-11 23:52:00,1.72408,1.72449,1.72408,1.7244,4407592.0
2009-12-11 23:53:00,1.72441,1.72441,1.72416,1.72428,8843175.0
2009-12-11 23:54:00,1.72427,1.72438,1.72422,1.72425,7900193.0
2009-12-11 23:55:00,1.72422,1.72432,1.72414,1.72432,7462167.0
2009-12-11 23:56:00,1.7243,1.7243,1.72406,1.72417,11852331.0
2009-12-11 23:57:00,1.72407,1.72411,1.72388,1.72388,10057458.0
2009-12-11 23:58:00,1.72378,1.72378,1.72331,1.72331,10135942.0
2009-12-11 23:59:00,1.72345,1.72345,1.72332,1.72333,8534282.0
2009-12-14 00:00:00,1.72203,1.7221,1.722,1.72208,7824554.0
2009-12-14 00:01:00,1.72191,1.72191,1.72164,1.72164,12065040.0
2009-12-14 00:02:00,1.72177,1.72177,1.72152,1.72152,8623465.0
2009-12-14 00:03:00,1.72133,1.72153,1.72133,1.72153,12377730.0
2009-12-14 00:04:00,1.7217,1.72186,1.72169,1.72186,9247936.0
2009-12-14 00:05:00,1.72167,1.72179,1.72166,1.72168,29607920.0
2009-12-14 00:06:00,1.72177,1.72195,1.72177,1.72195,4531564.0
2009-12-14 00:07:00,1.72174,1.72195,1.72174,1.72195,4288950.0
2009-12-14 00:08:00,1.72213,1.72225,1.72213,1.72222,6929047.0
2009-12-14 00:09:00,1.72227,1.72252,1.72199,1.72252,6056820.0
2009-12-14 00:10:00,1.72235,1.72235,1.72196,1.72223,5202231.0
2009-12-14 00:11:00,1.72209,1.7222,1.72197,1.72197,10522630.0
2009-12-14 00:12:00,1.72205,1.72207,1.72191,1.72193,10103999.0
2009-12-14 00:13:00,1.72154,1.7219,1.72146,1.72152,9763818.0
2009-12-14 00:14:00,1.7215,1.72151,1.72135,1.72138,6886425.0
2009-12-14 00:15:00,1.72137,1.72161,1.72137,1.72161,16085304.0
2009-12-14 00:16:00,1.72165,1.7218,1.72163,1.72177,9064018.0
2009-12-14 00:17:00,1.72169,1.72187,1.72169,1.72187,11831120.0
2009-12-14 00:18:00,1.72202,1.72227,1.72197,1.72222,6692246.0
2009-12-14 00:19:00,1.72212,1.72212,1.72201,1.72201,2687362.0
2009-12-14 00:20:00,1.7221,1.72227,1.7221,1.72224,8185107.0
2009-12-14 00:21:00,1.72241,1.72254,1.7223,1.72254,7317300.0
2009-12-14 00:22:00,1.72256,1.72263,1.72256,1.72263,8903856.0
2009-12-14 00:23:00,1.72258,1.72289,1.72258,1.72273,6444772.0
2009-12-14 00:24:00,1.7226,1.72271,1.7226,1.72261,6931798.0
2009-12-14 00:25:00,1.72246,1.72253,1.72231,1.72237,10290641.0
2009-12-14 00:26:00,1.72234,1.72234,1.72204,1.72204,9851451.0
2009-12-14 00:27:00,1.72217,1.72232,1.72196,1.72232,5909291.0
2009-12-14 00:28:00,1.72233,1.72247,1.72233,1.72244,9571100.0
2009-12-14 00:29:00,1.72263,1.72272,1.72257,1.72264,11078636.0
2009-12-14 00:30:00,1.72254,1.72254,1.72199,1.72204,14703777.0
2009-12-14 00:31:00,1.722,1.722,1.72176,1.722,9590560.0
2009-12-14 00:32:00,1.72193,1.72193,1.72169,1.72181,6262061.0
2009-12-14 00:33:00,1.72186,1.72206,1.72157,1.72206,9558895.0
2009-12-14 00:34:00,1.722,1.72238,1.72195,1.72238,7006499.0
2009-12-14 00:35:00,1.72237,1.72237,1.7222,1.7223,5326398.0
2009-12-14 00:36:00,1.72245,1.7226,1.72205,1.72205,9797231.0
2009-12-14 00:37:00,1.72197,1.72197,1.72145,1.72145,5560704.0
2009-12-14 00:38:00,1.72148,1.72151,1.7214,1.7214,8041069.0
2009-12-14 00:39:00,1.72128,1.72128,1.7209,1.7209,24420400.0
2009-12-14 00:40:00,1.72101,1.72116,1.72092,1.72097,11805002.0
2009-12-14 00:41:00,1.72084,1.7209,1.72055,1.72058,9983695.0
2009-12-14 00:42:00,1.7206,1.7206,1.72054,1.72055,6420510.0
2009-12-14 00:43:00,1.72035,1.72035,1.72012,1.72021,11360580.0
2009-12-14 00:44:00,1.72032,1.72032,1.7202,1.72024,8685131.0
2009-12-14 00:45:00,1.72019,1.72044,1.72019,1.72044,14218736.0
2009-12-14 00:46:00,1.72059,1.72069,1.72046,1.72069,5823268.0
2009-12-14 00:47:00,1.72073,1.72098,1.72069,1.72098,6845776.0
2009-12-14 00:48:00,1.72107,1.72107,1.72082,1.72082,6684853.0
2009-12-14 00:49:00,1.72056,1.72056,1.72032,1.72032,12229399.0
2009-12-14 00:50:00,1.72042,1.72042,1.72006,1.72016,10006784.0
2009-12-14 00:51:00,1.7201,1.7201,1.71973,1.71973,9845917.0
2009-12-14 00:52:00,1.72013,1.72031,1.72013,1.72031,8469639.0
2009-12-14 00:53:00,1.72026,1.72059,1.72026,1.72055,6287437.0
2009-12-14 00:54:00,1.7205,1.72092,1.72032,1.72092,11235942.0
2009-12-14 00:55:00,1.72088,1.72088,1.72046,1.72049,8183890.0
2009-12-14 00:56:00,1.72045,1.72046,1.72008,1.72008,11913323.0
2009-12-14 00:57:00,1.71992,1.71992,1.71964,1.71966,7018968.0
2009-12-14 00:58:00,1.71955,1.72,1.71955,1.72,5495613.0
2009-12-14 00:59:00,1.71994,1.72012,1.71993,1.72006,7532752.0
2009-12-14 01:00:00,1.72016,1.72016,1.72002,1.72003,7148407.0
2009-12-14 01:01:00,1.71992,1.71992,1.71965,1.71965,7894042.0
2009-12-14 01:02:00,1.71976,1.71976,1.71953,1.71957,12327630.0
2009-12-14 01:03:00,1.71945,1.71945,1.71913,1.71919,14245560.0
2009-12-14 01:04:00,1.71923,1.71929,1.71923,1.71929,4161111.0
2009-12-14 01:05:00,1.71938,1.71961,1.71938,1.7196,4619685.0
2009-12-14 01:06:00,1.71963,1.71986,1.71963,1.71977,4815826.0
2009-12-14 01:07:00,1.71981,1.72006,1.71968,1.71989,8762523.0
2009-12-14 01:08:00,1.71995,1.71995,1.71962,1.71962,6835853.0
2009-12-14 01:09:00,1.71963,1.71971,1.71953,1.71953,7931791.0
2009-12-14 01:10:00,1.71946,1.71955,1.71933,1.71933,10933807.0
2009-12-14 01:11:00,1.71925,1.71935,1.71916,1.71919,10703832.0
2009-12-14 01:12:00,1.7192,1.7192,1.71868,1.71891,7272384.0
2009-12-14 01:13:00,1.71886,1.71886,1.71857,1.71857,7520389.0
2009-12-14 01:14:00,1.71867,1.71867,1.71853,1.71856,6737902.0
2009-12-14 01:15:00,1.71836,1.71836,1.718,1.718,16076128.0
2009-12-14 01:16:00,1.718,1.71809,1.71791,1.71791,4956167.0
2009-12-14 01:17:00,1.71784,1.71784,1.71749,1.71749,20108574.0
2009-12-14 01:18:00,1.71759,1.71759,1.71747,1.71748,5999484.0
2009-12-14 01:19:00,1.71728,1.71728,1.71693,1.71694,12415721.0
2009-12-14 01:20:00,1.717,1.71706,1.71696,1.71697,7800677.0
2009-12-14 01:21:00,1.71692,1.71693,1.71683,1.71683,4420842.0
2009-12-14 01:22:00,1.71683,1.71683,1.71663,1.71669,8543387.0
2009-12-14 01:23:00,1.71667,1.71667,1.71647,1.71647,13324594.0
2009-12-14 01:24:00,1.71642,1.71645,1.71636,1.71636,4701630.0
2009-12-14 01:25:00,1.71636,1.71636,1.71608,1.71616,6900747.0
2009-12-14 01:26:00,1.71619,1.71619,1.71601,1.71609,8990403.0
2009-12-14 01:27:00,1.71592,1.71592,1.71568,1.71568,7180420.0
2009-12-14 01:28:00,1.71565,1.71583,1.71561,1.71583,8495228.0
2009-12-14 01:29:00,1.71584,1.71605,1.71573,1.71605,9338494.0
2009-12-14 01:30:00,1.71595,1.71595,1.7158,1.7158,4466696.0
2009-12-14 01:31:00,1.71576,1.71577,1.71545,1.71573,8292358.0
2009-12-14 01:32:00,1.7157,1.71584,1.71569,1.71584,5704780.0
2009-12-14 01:33:00,1.71575,1.71581,1.71569,1.71569,15218870.0
2009-12-14 01:34:00,1.71575,1.71579,1.71568,1.71579,8396866.0
2009-12-14 01:35:00,1.71587,1.71605,1.71587,1.71605,8240436.0
2009-12-14 01:36:00,1.71612,1.71644,1.71612,1.71638,4768652.0
2009-12-14 01:37:00,1.71614,1.71621,1.7161,1.71611,7907770.0
2009-12-14 01:38:00,1.71613,1.71617,1.71598,1.71598,7064632.0
2009-12-14 01:39:00,1.71577,1.71577,1.7155,1.71551,12910477.0
2009-12-14 01:40:00,1.71543,1.71543,1.71489,1.71489,6088331.0
2009-12-14 01:41:00,1.71515,1.71515,1.71504,1.71509,6177990.0
2009-12-14 01:42:00,1.71514,1.71542,1.71496,1.71542,8800849.0
2009-12-14 01:43:00,1.71543,1.71543,1.71523,1.71532,6565099.0
2009-12-14 01:44:00,1.71508,1.71524,1.71474,1.71521,18397607.0
2009-12-14 01:45:00,1.71534,1.71534,1.71516,1.71525,8480976.0
2009-12-14 01:46:00,1.71523,1.71524,1.71485,1.71505,8462353.0
2009-12-14 01:47:00,1.71524,1.71535,1.71523,1.71535,9599900.0
2009-12-14 01:48:00,1.71535,1.71552,1.71534,1.71551,9147174.0
2009-12-14 01:49:00,1.71543,1.71558,1.71543,1.71558,10523338.0
2009-12-14 01:50:00,1.71567,1.71579,1.71567,1.71579,8835431.0
2009-12-14 01:51:00,1.71579,1.71594,1.71563,1.71563,7132663.0
2009-12-14 01:52:00,1.71596,1.71609,1.71596,1.71607,5973007.0
2009-12-14 01:53:00,1.71602,1.71626,1.71602,1.71618,7977365.0
2009-12-14 01:54:00,1.7163,1.71644,1.71617,1.71639,6213762.0
2009-12-14 01:55:00,1.71631,1.71639,1.71631,1.71639,5176376.0
2009-12-14 01:56:00,1.71652,1.7168,1.7165,1.7168,8924252.0
2009-12-14 01:57:00,1.71678,1.71698,1.71678,1.71698,25808769.0
2009-12-14 01:58:00,1.71711,1.71722,1.71711,1.71713,8166158.0
2009-12-14 01:59:00,1.71722,1.71745,1.71722,1.71745,4234266.0
2009-12-14 02:00:00,1.71827,1.71857,1.71827,1.71854,4595469.0
2009-12-14 02:01:00,1.71845,1.71845,1.71822,1.71822,8786482.0
2009-12-14 02:02:00,1.7181,1.7181,1.71773,1.71773,24194961.0
2009-12-14 02:03:00,1.71781,1.71781,1.71758,1.7176,9415755.0
2009-12-14 02:04:00,1.71748,1.71748,1.71727,1.71737,5118032.0
2009-12-14 02:05:00,1.71757,1.71772,1.71755,1.71772,5959870.0
2009-12-14 02:06:00,1.71764,1.71782,1.71764,1.71776,7763103.0
2009-12-14 02:07:00,1.71793,1.71794,1.71777,1.71777,6383462.0
2009-12-14 02:08:00,1.71741,1.71778,1.71741,1.71778,7169227.0
2009-12-14 02:09:00,1.71785,1.71788,1.71774,1.71774,9262429.0
2009-12-14 02:10:00,1.71769,1.71776,1.71769,1.71776,11337361.0
2009-12-14 02:11:00,1.71786,1.71787,1.7177,1.71777,9573180.0
2009-12-14 02:12:00,1.71783,1.71803,1.71783,1.71803,9806824.0
2009-12-14 02:13:00,1.71796,1.71803,1.71764,1.71803,8412720.0
2009-12-14 02:14:00,1.71801,1.71803,1.71775,1.71775,8804087.0
2009-12-14 02:15:00,1.71757,1.71764,1.71716,1.71764,11727240.0
2009-12-14 02:16:00,1.71768,1.71801,1.71767,1.71801,7150745.0
2009-12-14 02:17:00,1.71805,1.71807,1.71786,1.71807,9573424.0
2009-12-14 02:18:00,1.71809,1.71832,1.71809,1.71832,6505205.0
2009-12-14 02:19:00,1.71801,1.71848,1.71801,1.71832,5943313.0
2009-12-14 02:20:00,1.71822,1.71829,1.71811,1.71811,13631589.0
2009-12-14 02:21:00,1.71812,1.71832,1.71807,1.71832,4810522.0
2009-12-14 02:22:00,1.71831,1.7185,1.71828,1.71843,7888048.0
2009-12-14 02:23:00,1.71858,1.71877,1.71855,1.71877,4845698.0
2009-12-14 02:24:00,1.71861,1.71871,1.71841,1.71871,8708058.0
2009-12-14 02:25:00,1.71878,1.71931,1.71878,1.71931,8465435.0
2009-12-14 02:26:00,1.71921,1.71921,1.71899,1.71901,14622280.0
2009-12-14 02:27:00,1.71902,1.71902,1.71876,1.71897,6089646.0
2009-12-14 02:28:00,1.71915,1.71937,1.719,1.71937,7554991.0
2009-12-14 02:29:00,1.71944,1.71953,1.71941,1.71941,4718175.0
2009-12-14 02:30:00,1.71947,1.71947,1.71926,1.71931,9584826.0
2009-12-14 02:31:00,1.71929,1.71929,1.719,1.719,8644782.0
2009-12-14 02:32:00,1.71898,1.71901,1.71882,1.71882,7964080.0
2009-12-14 02:33:00,1.71891,1.71893,1.7188,1.71881,8539516.0
2009-12-14 02:34:00,1.71874,1.71874,1.71853,1.71862,7168863.0
2009-12-14 02:35:00,1.71858,1.71859,1.71848,1.71848,4947001.0
2009-12-14 02:36:00,1.71849,1.71849,1.71818,1.71818,12497277.0
2009-12-14 02:37:00,1.7182,1.7184,1.71814,1.7184,9098389.0
2009-12-14 02:38:00,1.7183,1.7183,1.71816,1.7182,4233308.0
2009-12-14 02:39:00,1.71821,1.71834,1.7182,1.71829,7097329.0
2009-12-14 02:40:00,1.71825,1.71836,1.71825,1.71836,11865177.0
2009-12-14 02:41:00,1.71851,1.71851,1.7184,1.71842,5923075.0
2009-12-14 02:42:00,1.71828,1.71828,1.71811,1.71811,21696768.0
2009-12-14 02:43:00,1.71811,1.71838,1.71811,1.71829,4551954.0
2009-12-14 02:44:00,1.71829,1.71847,1.71822,1.71822,16122887.0
2009-12-14 02:45:00,1.71834,1.71834,1.71819,1.71826,7103743.0
2009-12-14 02:46:00,1.71813,1.71824,1.7181,1.71821,7748983.0
2009-12-14 02:47:00,1.71815,1.71828,1.71767,1.71828,6702658.0
2009-12-14 02:48:00,1.71824,1.71824,1.71776,1.71776,10982797.0
2009-12-14 02:49:00,1.71774,1.71774,1.71749,1.71749,11433449.0
2009-12-14 02:50:00,1.71758,1.7178,1.71758,1.71763,7298297.0
2009-12-14 02:51:00,1.71762,1.71779,1.71762,1.71776,6505381.0
2009-12-14 02:52:00,1.71766,1.71776,1.71766,1.71769,8875240.0
2009-12-14 02:53:00,1.71781,1.7179,1.71769,1.71769,5279932.0
2009-12-14 02:54:00,1.71777,1.71831,1.71777,1.71831,4955149.0
2009-12-14 02:55:00,1.71839,1.7185,1.71839,1.71849,4258199.0
2009-12-14 02:56:00,1.71844,1.71871,1.71843,1.71871,14421495.0
2009-12-14 02:57:00,1.71883,1.71902,1.71879,1.71902,12620422.0
2009-12-14 02:58:00,1.71891,1.71891,1.71845,1.71845,7703007.0
2009-12-14 02:59:00,1.71847,1.71849,1.71835,1.71835,7504891.0
2009-12-14 03:00:00,1.7183,1.71882,1.7183,1.71882,7300592.0
2009-12-14 03:01:00,1.71902,1.71908,1.71883,1.71883,6000233.0
2009-12-14 03:02:00,1.71881,1.71881,1.7186,1.7186,6684095.0
2009-12-14 03:03:00,1.7187,1.7187,1.71844,1.71844,12752430.0
2009-12-14 03:04:00,1.71841,1.71841,1.71783,1.7179,8497448.0
2009-12-14 03:05:00,1.71785,1.7179,1.71749,1.71763,12474681.0
2009-12-14 03:06:00,1.71761,1.71763,1.71747,1.71754,6913832.0
2009-12-14 03:07:00,1.71758,1.71758,1.71743,1.71752,9240279.0
2009-12-14 03:08:00,1.71713,1.71763,1.71713,1.71763,7766483.0
2009-12-14 03:09:00,1.7176,1.7176,1.71731,1.71731,5061542.0
2009-12-14 03:10:00,1.71715,1.7174,1.71715,1.7174,13402077.0
2009-12-14 03:11:00,1.71758,1.71758,1.71738,1.71745,6086547.0
2009-12-14 03:12:00,1.71737,1.71765,1.71732,1.71765,6275920.0
2009-12-14 03:13:00,1.71784,1.71819,1.71784,1.71819,5469911.0
2009-12-14 03:14:00,1.71808,1.71813,1.71802,1.71813,14943502.0
2009-12-14 03:15:00,1.71822,1.71825,1.7181,1.71824,9523171.0
2009-12-14 03:16:00,1.71818,1.71826,1.71811,1.71821,11040408.0
2009-12-14 03:17:00,1.71834,1.71834,1.71807,1.71807,6295235.0
2009-12-14 03:18:00,1.71795,1.7181,1.71791,1.71797,9140903.0
2009-12-14 03:19:00,1.71798,1.71798,1.71779,1.7179,11531701.0
2009-12-14 03:20:00,1.71778,1.71796,1.71767,1.71796,22693420.0
2009-12-14 03:21:00,1.7181,1.71811,1.71772,1.71772,8205171.0
2009-12-14 03:22:00,1.71766,1.71793,1.71766,1.71793,5095952.0
2009-12-14 03:23:00,1.71793,1.7181,1.71793,1.7181,9689676.0
2009-12-14 03:24:00,1.71803,1.7183,1.71794,1.7183,5557595.0
2009-12-14 03:25:00,1.71836,1.71847,1.71823,1.71844,7475194.0
2009-12-14 03:26:00,1.71857,1.71857,1.71808,1.71835,9817082.0
2009-12-14 03:27:00,1.71824,1.71828,1.71803,1.71828,5940670.0
2009-12-14 03:28:00,1.7183,1.7183,1.71786,1.71803,9401584.0
2009-12-14 03:29:00,1.71808,1.71823,1.71799,1.71823,15609108.0
2009-12-14 03:30:00,1.71825,1.71825,1.71799,1.71799,10671001.0
2009-12-14 03:31:00,1.71789,1.71799,1.71786,1.71786,8711297.0
2009-12-14 03:32:00,1.71779,1.71786,1.71755,1.71786,5843262.0
2009-12-14 03:33:00,1.71774,1.71792,1.71774,1.71783,10483613.0
2009-12-14 03:34:00,1.71791,1.71805,1.71789,1.71802,9816503.0
2009-12-14 03:35:00,1.71824,1.71833,1.71816,1.71816,7586514.0
2009-12-14 03:36:00,1.71821,1.71821,1.71787,1.71787,6126210.0
2009-12-14 03:37:00,1.71787,1.71792,1.71774,1.71774,9011088.0
2009-12-14 03:38:00,1.71773,1.71788,1.71763,1.71788,6852046.0
2009-12-14 03:39:00,1.71774,1.71786,1.71774,1.71786,8669745.0
2009-12-14 03:40:00,1.71783,1.71786,1.71772,1.7178,2869580.0
2009-12-14 03:41:00,1.71799,1.71811,1.71794,1.71811,6585562.0
2009-12-14 03:42:00,1.718,1.71823,1.718,1.71823,12592990.0
2009-12-14 03:43:00,1.71831,1.71843,1.71828,1.71843,9873658.0
2009-12-14 03:44:00,1.71844,1.71844,1.71824,1.71826,16090133.0
2009-12-14 03:45:00,1.71832,1.71867,1.71832,1.71867,6675479.0
2009-12-14 03:46:00,1.71865,1.71865,1.718,1.718,10264739.0
2009-12-14 03:47:00,1.71834,1.71844,1.71827,1.71844,9450054.0
2009-12-14 03:48:00,1.71838,1.71865,1.71838,1.71858,11157490.0
2009-12-14 03:49:00,1.71871,1.71871,1.7183,1.7187,5301906.0
2009-12-14 03:50:00,1.71873,1.71874,1.71856,1.71863,6293456.0
2009-12-14 03:51:00,1.71876,1.71886,1.71876,1.71886,6853659.0
2009-12-14 03:52:00,1.71875,1.71875,1.71855,1.71855,4003128.0
2009-12-14 03:53:00,1.71886,1.71895,1.71876,1.71876,4892115.0
2009-12-14 03:54:00,1.71859,1.71859,1.71846,1.7185,32701480.0
2009-12-14 03:55:00,1.71859,1.7186,1.71843,1.71856,8666419.0
2009-12-14 03:56:00,1.7185,1.71856,1.71839,1.71853,12516660.0
2009-12-14 03:57:00,1.71884,1.71908,1.71884,1.71885,8279057.0
2009-12-14 03:58:00,1.71864,1.71864,1.71792,1.71792,12170925.0
2009-12-14 03:59:00,1.71806,1.7183,1.71806,1.7183,8131098.0
2009-12-14 04:00:00,1.71837,1.71847,1.71819,1.71847,9155972.0
2009-12-14 04:01:00,1.71833,1.71862,1.71833,1.71862,10052505.0
2009-12-14 04:02:00,1.71866,1.7189,1.71866,1.71874,9614239.0
2009-12-14 04:03:00,1.71874,1.71874,1.71854,1.71854,11440473.0
2009-12-14 04:04:00,1.71852,1.71853,1.7183,1.71832,8278417.0
2009-12-14 04:05:00,1.71834,1.71834,1.71819,1.71819,8488442.0
2009-12-14 04:06:00,1.71818,1.71818,1.71799,1.71802,9692215.0
2009-12-14 04:07:00,1.71797,1.71798,1.71749,1.71749,4114245.0
2009-12-14 04:08:00,1.71777,1.71785,1.71772,1.71776,5287772.0
2009-12-14 04:09:00,1.71771,1.71774,1.71756,1.71759,5655798.0
2009-12-14 04:10:00,1.71764,1.71764,1.71738,1.71754,11633847.0
2009-12-14 04:11:00,1.71747,1.71747,1.71727,1.71734,6396631.0
2009-12-14 04:12:00,1.71733,1.71763,1.71733,1.71763,15268504.0
2009-12-14 04:13:00,1.71763,1.71765,1.71752,1.71756,9729036.0
2009-12-14 04:14:00,1.71749,1.71755,1.71746,1.71746,7197636.0
2009-12-14 04:15:00,1.71722,1.7174,1.71713,1.71713,10790061.0
2009-12-14 04:16:00,1.71692,1.7171,1.7169,1.7171,4472335.0
2009-12-14 04:17:00,1.71703,1.71703,1.71674,1.71674,9571481.0
2009-12-14 04:18:00,1.7168,1.7168,1.71662,1.7168,8445523.0
2009-12-14 04:19:00,1.71688,1.71697,1.71682,1.71697,10652464.0
2009-12-14 04:20:00,1.71697,1.71697,1.71677,1.71677,7672450.0
2009-12-14 04:21:00,1.71684,1.71687,1.71673,1.71687,9414820.0
2009-12-14 04:22:00,1.71693,1.71709,1.71693,1.71707,9275724.0
2009-12-14 04:23:00,1.71705,1.71733,1.71705,1.71729,10727120.0
2009-12-14 04:24:00,1.71736,1.71751,1.71736,1.71751,8884570.0
2009-12-14 04:25:00,1.71764,1.71789,1.71764,1.71789,6367745.0
2009-12-14 04:26:00,1.71772,1.71774,1.71768,1.71773,14251480.0
2009-12-14 04:27:00,1.71791,1.71791,1.71772,1.71778,6326132.0
2009-12-14 04:28:00,1.71774,1.71793,1.71774,1.71793,8061168.0
2009-12-14 04:29:00,1.7179,1.71794,1.71768,1.71794,3967412.0
2009-12-14 04:30:00,1.71792,1.71792,1.71764,1.71768,9828892.0
2009-12-14 04:31:00,1.71775,1.7178,1.71767,1.71767,8857763.0
2009-12-14 04:32:00,1.71779,1.71782,1.71773,1.71779,5902752.0
2009-12-14 04:33:00,1.71775,1.71781,1.71767,1.71767,8590855.0
2009-12-14 04:34:00,1.71756,1.71763,1.71739,1.71763,6988008.0
2009-12-14 04:35:00,1.71765,1.7178,1.71765,1.7178,9516295.0
2009-12-14 04:36:00,1.71768,1.71788,1.71768,1.71788,5378768.0
2009-12-14 04:37:00,1.71792,1.71803,1.71792,1.71803,7022457.0
2009-12-14 04:38:00,1.71805,1.71806,1.71803,1.71804,9485061.0
2009-12-14 04:39:00,1.71807,1.71819,1.71801,1.71801,7794278.0
2009-12-14 04:40:00,1.71797,1.71797,1.71777,1.7178,11225710.0
2009-12-14 04:41:00,1.71794,1.71794,1.71784,1.71784,10443850.0
2009-12-14 04:42:00,1.71779,1.71782,1.71771,1.71775,11762748.0
2009-12-14 04:43:00,1.71773,1.71773,1.71745,1.71755,5232078.0
2009-12-14 04:44:00,1.71766,1.71784,1.71766,1.71784,8319196.0
2009-12-14 04:45:00,1.71796,1.71812,1.71771,1.71771,6139890.0
2009-12-14 04:46:00,1.71791,1.71808,1.71791,1.71808,5031216.0
2009-12-14 04:47:00,1.71816,1.7183,1.71813,1.71823,10196505.0
2009-12-14 04:48:00,1.7182,1.7182,1.71793,1.71793,7645966.0
2009-12-14 04:49:00,1.718,1.71816,1.718,1.71816,8670160.0
2009-12-14 04:50:00,1.71816,1.71828,1.71814,1.71823,7846874.0
2009-12-14 04:51:00,1.71823,1.71832,1.71803,1.71832,14230224.0
2009-12-14 04:52:00,1.71825,1.71825,1.71794,1.71794,8656348.0
2009-12-14 04:53:00,1.71786,1.71788,1.71742,1.71788,12254895.0
2009-12-14 04:54:00,1.71778,1.71825,1.71769,1.71825,6360849.0
2009-12-14 04:55:00,1.71838,1.71849,1.71834,1.71836,10014655.0
2009-12-14 04:56:00,1.71827,1.71827,1.71804,1.71812,5384868.0
2009-12-14 04:57:00,1.71807,1.71807,1.71797,1.71802,8678138.0
2009-12-14 04:58:00,1.7178,1.7178,1.71767,1.71777,6824367.0
2009-12-14 04:59:00,1.71796,1.71803,1.71793,1.71802,10429339.0
2009-12-14 05:00:00,1.71804,1.71819,1.71804,1.71819,7311785.0
2009-12-14 05:01:00,1.71819,1.71819,1.71803,1.71807,3435805.0
2009-12-14 05:02:00,1.71803,1.71809,1.71761,1.71809,9292524.0
2009-12-14 05:03:00,1.71815,1.71823,1.71806,1.71809,13397635.0
2009-12-14 05:04:00,1.7181,1.7181,1.71783,1.71783,9893008.0
2009-12-14 05:05:00,1.71788,1.71794,1.71774,1.71774,4024203.0
2009-12-14 05:06:00,1.71761,1.71761,1.71736,1.71736,5494240.0
2009-12-14 05:07:00,1.71732,1.71733,1.71707,1.71708,7549328.0
2009-12-14 05:08:00,1.71718,1.71718,1.71695,1.71705,6968309.0
2009-12-14 05:09:00,1.71712,1.71722,1.71708,1.71708,5968954.0
2009-12-14 05:10:00,1.71709,1.71722,1.71709,1.71722,12218650.0
2009-12-14 05:11:00,1.7172,1.7172,1.71707,1.71707,8296267.0
2009-12-14 05:12:00,1.71711,1.71723,1.7171,1.71723,6003117.0
2009-12-14 05:13:00,1.71728,1.71751,1.71728,1.71751,6194810.0
2009-12-14 05:14:00,1.71761,1.71792,1.7176,1.71792,3146822.0
2009-12-14 05:15:00,1.71803,1.71823,1.71803,1.71819,7376867.0
2009-12-14 05:16:00,1.71808,1.71808,1.7177,1.71796,5389374.0
2009-12-14 05:17:00,1.71798,1.7181,1.71798,1.71809,8487033.0
2009-12-14 05:18:00,1.71797,1.71809,1.7175,1.71804,9133728.0
2009-12-14 05:19:00,1.71808,1.71817,1.71798,1.71817,4516044.0
2009-12-14 05:20:00,1.7182,1.7183,1.71787,1.71826,8623865.0
2009-12-14 05:21:00,1.71822,1.71822,1.71807,1.71814,7489145.0
2009-12-14 05:22:00,1.71831,1.71844,1.7183,1.71844,6485541.0
2009-12-14 05:23:00,1.71856,1.71858,1.71843,1.71858,8561914.0
2009-12-14 05:24:00,1.71852,1.71876,1.71852,1.71864,6308601.0
2009-12-14 05:25:00,1.71868,1.71877,1.71825,1.71877,13660213.0
2009-12-14 05:26:00,1.71876,1.71885,1.71876,1.71881,6781604.0
2009-12-14 05:27:00,1.71892,1.71899,1.7189,1.7189,14653598.0
2009-12-14 05:28:00,1.71897,1.71919,1.71892,1.71919,10600569.0
2009-12-14 05:29:00,1.71914,1.71981,1.71914,1.71981,7190685.0
2009-12-14 05:30:00,1.71988,1.72012,1.71985,1.71985,10641798.0
2009-12-14 05:31:00,1.72006,1.72006,1.71973,1.71974,11889540.0
2009-12-14 05:32:00,1.71965,1.71973,1.71951,1.71959,9460478.0
2009-12-14 05:33:00,1.71956,1.71957,1.71942,1.71942,7845745.0
2009-12-14 05:34:00,1.71941,1.71941,1.71932,1.71933,5010716.0
2009-12-14 05:35:00,1.71933,1.71933,1.71917,1.71918,7859090.0
2009-12-14 05:36:00,1.71914,1.71915,1.719,1.71911,6470369.0
2009-12-14 05:37:00,1.71872,1.71918,1.71872,1.71906,7131429.0
2009-12-14 05:38:00,1.71891,1.71891,1.71857,1.71868,9349985.0
2009-12-14 05:39:00,1.71873,1.71873,1.71716,1.7187,4902147.0
2009-12-14 05:40:00,1.71838,1.71893,1.71838,1.71856,6710673.0
2009-12-14 05:41:00,1.71879,1.71905,1.71879,1.71902,8678417.0
2009-12-14 05:42:00,1.71914,1.71922,1.71906,1.71906,8153491.0
2009-12-14 05:43:00,1.71905,1.71905,1.71852,1.71879,16274445.0
2009-12-14 05:44:00,1.71873,1.71874,1.71858,1.71858,10365439.0
2009-12-14 05:45:00,1.71865,1.71874,1.71861,1.71874,9031199.0
2009-12-14 05:46:00,1.7188,1.71884,1.71861,1.71882,7796405.0
2009-12-14 05:47:00,1.71889,1.71902,1.71887,1.71887,6313582.0
2009-12-14 05:48:00,1.71881,1.7189,1.71857,1.7189,9033698.0
2009-12-14 05:49:00,1.71849,1.71877,1.71849,1.71874,6675288.0
2009-12-14 05:50:00,1.71907,1.71909,1.71894,1.71894,12243947.0
2009-12-14 05:51:00,1.71889,1.71889,1.71869,1.71869,8490564.0
2009-12-14 05:52:00,1.71862,1.71866,1.71861,1.71866,8138756.0
2009-12-14 05:53:00,1.71853,1.71853,1.71828,1.71828,9602138.0
2009-12-14 05:54:00,1.71829,1.71829,1.71804,1.71804,7694267.0
2009-12-14 05:55:00,1.71799,1.71799,1.71783,1.71783,6713397.0
2009-12-14 05:56:00,1.71761,1.71816,1.71761,1.71786,7509155.0
2009-12-14 05:57:00,1.71805,1.71808,1.71789,1.71789,7174528.0
2009-12-14 05:58:00,1.71785,1.71785,1.71766,1.71766,7433161.0
2009-12-14 05:59:00,1.71768,1.71768,1.71756,1.71759,5990666.0
2009-12-14 06:00:00,1.71754,1.71754,1.71741,1.71747,6560852.0
2009-12-14 06:01:00,1.71745,1.71745,1.7172,1.71731,8157990.0
2009-12-14 06:02:00,1.71728,1.71729,1.7165,1.71711,11184461.0
2009-12-14 06:03:00,1.71699,1.71704,1.71684,1.71685,10688467.0
2009-12-14 06:04:00,1.71693,1.71693,1.71674,1.71674,6286961.0
2009-12-14 06:05:00,1.71672,1.71675,1.71666,1.71666,4498865.0
2009-12-14 06:06:00,1.71652,1.71652,1.71635,1.71635,5112184.0
2009-12-14 06:07:00,1.71639,1.71646,1.71636,1.71646,8669926.0
2009-12-14 06:08:00,1.71651,1.71651,1.71636,1.71648,7652203.0
2009-12-14 06:09:00,1.71641,1.71641,1.71627,1.71627,7429710.0
2009-12-14 06:10:00,1.71644,1.71665,1.71641,1.71665,8943450.0
2009-12-14 06:11:00,1.71663,1.71667,1.7164,1.71658,9774602.0
2009-12-14 06:12:00,1.71644,1.71658,1.71644,1.71654,17052444.0
2009-12-14 06:13:00,1.71668,1.71668,1.71656,1.71656,4402945.0
2009-12-14 06:14:00,1.71643,1.71702,1.71643,1.71702,12021555.0
2009-12-14 06:15:00,1.71724,1.71751,1.71724,1.71751,7035470.0
2009-12-14 06:16:00,1.71744,1.71748,1.71737,1.71742,7469752.0
2009-12-14 06:17:00,1.71733,1.71744,1.71733,1.71744,6455326.0
2009-12-14 06:18:00,1.71745,1.71759,1.71745,1.71759,10582786.0
2009-12-14 06:19:00,1.71754,1.71778,1.71754,1.71767,18317280.0
2009-12-14 06:20:00,1.71763,1.71819,1.71763,1.71819,8064258.0
2009-12-14 06:21:00,1.71829,1.71889,1.71829,1.71889,14862911.0
2009-12-14 06:22:00,1.71882,1.71943,1.71882,1.71943,9430470.0
2009-12-14 06:23:00,1.71952,1.71966,1.71937,1.71937,5006089.0
2009-12-14 06:24:00,1.71925,1.71951,1.71925,1.71946,9853714.0
2009-12-14 06:25:00,1.71955,1.71975,1.71951,1.71972,7766176.0
2009-12-14 06:26:00,1.71974,1.72011,1.71974,1.72011,10523711.0
2009-12-14 06:27:00,1.72013,1.72027,1.72013,1.72027,9966727.0
2009-12-14 06:28:00,1.7202,1.72042,1.7202,1.7204,8846550.0
2009-12-14 06:29:00,1.72042,1.72065,1.72035,1.72065,9685574.0
2009-12-14 06:30:00,1.72064,1.72081,1.72063,1.72081,4407884.0
2009-12-14 06:31:00,1.72082,1.72088,1.72055,1.72055,5538413.0
2009-12-14 06:32:00,1.72094,1.72109,1.72091,1.72106,8956616.0
2009-12-14 06:33:00,1.72113,1.72127,1.7211,1.72127,7206120.0
2009-12-14 06:34:00,1.72124,1.72145,1.72124,1.72145,8187246.0
2009-12-14 06:35:00,1.72145,1.72161,1.72131,1.72155,11387241.0
2009-12-14 06:36:00,1.72167,1.72181,1.72157,1.72181,6693527.0
2009-12-14 06:37:00,1.72168,1.72199,1.72168,1.72199,12270422.0
2009-12-14 06:38:00,1.72193,1.72225,1.72193,1.72225,19174623.0
2009-12-14 06:39:00,1.72235,1.72241,1.72232,1.7224,4461317.0
2009-12-14 06:40:00,1.72245,1.72265,1.72242,1.72265,10596051.0
2009-12-14 06:41:00,1.72265,1.72285,1.72255,1.72282,11216125.0
2009-12-14 06:42:00,1.72286,1.723,1.72286,1.723,6974657.0
2009-12-14 06:43:00,1.723,1.72318,1.72292,1.72315,6764999.0
2009-12-14 06:44:00,1.72319,1.7233,1.72287,1.7233,6744199.0
2009-12-14 06:45:00,1.7232,1.7235,1.7232,1.72349,29936949.0
2009-12-14 06:46:00,1.72367,1.72375,1.72365,1.72375,6026932.0
2009-12-14 06:47:00,1.72374,1.72387,1.72374,1.72376,5954452.0
2009-12-14 06:48:00,1.72378,1.72397,1.72378,1.72397,7447167.0
2009-12-14 06:49:00,1.72419,1.72419,1.72383,1.72407,9797483.0
2009-12-14 06:50:00,1.72406,1.72421,1.72406,1.72421,18638676.0
2009-12-14 06:51:00,1.72434,1.72434,1.72411,1.72429,7818092.0
2009-12-14 06:52:00,1.72429,1.72451,1.72417,1.72451,8648552.0
2009-12-14 06:53:00,1.72446,1.72452,1.72426,1.72428,7375751.0
2009-12-14 06:54:00,1.7241,1.72457,1.7241,1.72457,6549520.0
2009-12-14 06:55:00,1.72468,1.72475,1.72462,1.72475,3101035.0
2009-12-14 06:56:00,1.72471,1.72516,1.72471,1.72516,5513380.0
2009-12-14 06:57:00,1.72519,1.72523,1.72482,1.72491,10669961.0
2009-12-14 06:58:00,1.72483,1.72527,1.72483,1.72527,6629047.0
2009-12-14 06:59:00,1.72529,1.72529,1.7252,1.72527,4084308.0
2009-12-14 07:00:00,1.72528,1.72545,1.72528,1.72541,6657811.0
2009-12-14 07:01:00,1.72545,1.72547,1.72528,1.72528,6748997.0
2009-12-14 07:02:00,1.72522,1.72523,1.72497,1.72508,4499187.0
2009-12-14 07:03:00,1.72499,1.72538,1.72499,1.72538,13693232.0
2009-12-14 07:04:00,1.72553,1.72554,1.72547,1.72554,6660580.0
2009-12-14 07:05:00,1.72549,1.72549,1.72522,1.72535,11094311.0
2009-12-14 07:06:00,1.72536,1.72551,1.72536,1.7255,5858025.0
2009-12-14 07:07:00,1.72556,1.72581,1.7255,1.72581,5584232.0
2009-12-14 07:08:00,1.72583,1.72605,1.72583,1.72605,8552542.0
2009-12-14 07:09:00,1.72593,1.72601,1.72564,1.7257,25658199.0
2009-12-14 07:10:00,1.72565,1.72565,1.72548,1.72552,11630711.0
2009-12-14 07:11:00,1.72548,1.72555,1.72536,1.72549,7605876.0
2009-12-14 07:12:00,1.7255,1.72568,1.7255,1.72551,7437348.0
2009-12-14 07:13:00,1.7255,1.72556,1.7254,1.72555,10258381.0
2009-12-14 07:14:00,1.72541,1.72556,1.72518,1.72542,5822761.0
2009-12-14 07:15:00,1.72537,1.72537,1.72519,1.72534,12289246.0
2009-12-14 07:16:00,1.72522,1.72527,1.72522,1.72522,4188058.0
2009-12-14 07:17:00,1.72513,1.7252,1.72505,1.72505,15708510.0
2009-12-14 07:18:00,1.72508,1.72515,1.72495,1.72507,6453495.0
2009-12-14 07:19:00,1.72497,1.72513,1.72489,1.72491,6031020.0
2009-12-14 07:20:00,1.72477,1.72477,1.72465,1.72465,8812035.0
2009-12-14 07:21:00,1.72461,1.72469,1.72455,1.72469,5320931.0
2009-12-14 07:22:00,1.72467,1.72467,1.7245,1.7245,6399031.0
2009-12-14 07:23:00,1.72451,1.72457,1.72447,1.72454,6523506.0
2009-12-14 07:24:00,1.72457,1.72467,1.72457,1.72466,7166726.0
2009-12-14 07:25:00,1.72459,1.72459,1.72407,1.72443,7616690.0
2009-12-14 07:26:00,1.7243,1.72432,1.72408,1.72432,12075030.0
2009-12-14 07:27:00,1.72429,1.72429,1.724,1.724,9199161.0
2009-12-14 07:28:00,1.72399,1.724,1.72384,1.72397,7657075.0
2009-12-14 07:29:00,1.72394,1.724,1.72394,1.724,5754937.0
2009-12-14 07:30:00,1.7241,1.72427,1.7241,1.72427,3492836.0
2009-12-14 07:31:00,1.72426,1.72441,1.72426,1.72441,5737459.0
2009-12-14 07:32:00,1.72454,1.72454,1.7243,1.72447,9849835.0
2009-12-14 07:33:00,1.72459,1.7248,1.72451,1.7248,13944566.0
2009-12-14 07:34:00,1.72473,1.72473,1.72443,1.72443,7812853.0
2009-12-14 07:35:00,1.72436,1.72454,1.72434,1.72454,5885908.0
2009-12-14 07:36:00,1.72441,1.72482,1.72441,1.72481,20776107.0
2009-12-14 07:37:00,1.72501,1.72505,1.72339,1.72486,7486236.0
2009-12-14 07:38:00,1.72494,1.72506,1.72486,1.72486,6128484.0
2009-12-14 07:39:00,1.72486,1.72487,1.72473,1.72477,14091028.0
2009-12-14 07:40:00,1.72499,1.7251,1.72499,1.7251,4793060.0
2009-12-14 07:41:00,1.72512,1.72524,1.72498,1.72524,5976281.0
2009-12-14 07:42:00,1.72516,1.72538,1.72516,1.72535,9712576.0
2009-12-14 07:43:00,1.72546,1.72552,1.72535,1.72545,11158936.0
2009-12-14 07:44:00,1.72537,1.72541,1.72523,1.72523,5061131.0
2009-12-14 07:45:00,1.72512,1.72512,1.72452,1.72494,5580826.0
2009-12-14 07:46:00,1.72479,1.72488,1.72459,1.72459,6525086.0
2009-12-14 07:47:00,1.72438,1.72451,1.72436,1.72439,5947932.0
2009-12-14 07:48:00,1.72437,1.72437,1.72425,1.72425,5237917.0
2009-12-14 07:49:00,1.72416,1.72431,1.72393,1.72431,16652592.0
2009-12-14 07:50:00,1.72441,1.72441,1.72417,1.72417,9078408.0
2009-12-14 07:51:00,1.7241,1.72413,1.724,1.72413,7935133.0
2009-12-14 07:52:00,1.72414,1.72424,1.72414,1.7242,3694831.0
2009-12-14 07:53:00,1.72431,1.72448,1.72297,1.72442,7159860.0
2009-12-14 07:54:00,1.72428,1.72428,1.72408,1.72408,7351432.0
2009-12-14 07:55:00,1.72408,1.72425,1.72408,1.72425,10606115.0
2009-12-14 07:56:00,1.72427,1.72448,1.72423,1.7244,8024202.0
2009-12-14 07:57:00,1.72458,1.72465,1.72451,1.72451,10197200.0
2009-12-14 07:58:00,1.72451,1.72452,1.72429,1.72429,8488233.0
2009-12-14 07:59:00,1.72429,1.72453,1.72428,1.72453,7639662.0
2009-12-14 08:00:00,1.72448,1.72448,1.72423,1.72439,8461683.0
2009-12-14 08:01:00,1.72437,1.72446,1.72427,1.72446,27321990.0
2009-12-14 08:02:00,1.72448,1.72518,1.72448,1.72518,8306239.0
2009-12-14 08:03:00,1.72515,1.72516,1.72496,1.72504,10823347.0
2009-12-14 08:04:00,1.72505,1.72505,1.72472,1.72472,16971949.0
2009-12-14 08:05:00,1.72464,1.72464,1.72441,1.72441,10091937.0
2009-12-14 08:06:00,1.72454,1.72471,1.72454,1.72471,6953417.0
2009-12-14 08:07:00,1.72459,1.72459,1.72438,1.7245,8899895.0
2009-12-14 08:08:00,1.72459,1.72479,1.72459,1.72479,26233680.0
2009-12-14 08:09:00,1.7248,1.72488,1.72448,1.72448,14402153.0
2009-12-14 08:10:00,1.72437,1.72437,1.72417,1.72418,37633926.0
2009-12-14 08:11:00,1.72415,1.72444,1.72415,1.72431,5619052.0
2009-12-14 08:12:00,1.72436,1.72436,1.72417,1.72427,7986048.0
2009-12-14 08:13:00,1.72432,1.72453,1.72423,1.72451,6918375.0
2009-12-14 08:14:00,1.72451,1.72451,1.72413,1.72413,13369392.0
2009-12-14 08:15:00,1.72411,1.72418,1.72411,1.72418,11343521.0
2009-12-14 08:16:00,1.72412,1.72428,1.72401,1.72401,6179205.0
2009-12-14 08:17:00,1.72397,1.72397,1.72383,1.72388,3866999.0
2009-12-14 08:18:00,1.72402,1.72426,1.72402,1.72426,13195020.0
2009-12-14 08:19:00,1.72426,1.72443,1.72425,1.72443,9973395.0
2009-12-14 08:20:00,1.72434,1.72434,1.72399,1.72399,7513822.0
2009-12-14 08:21:00,1.72413,1.72416,1.72399,1.72399,11744245.0
2009-12-14 08:22:00,1.72397,1.72401,1.72378,1.72401,5819526.0
2009-12-14 08:23:00,1.72401,1.72404,1.72389,1.72404,9048417.0
2009-12-14 08:24:00,1.72406,1.72406,1.72379,1.72379,5423022.0
2009-12-14 08:25:00,1.72379,1.72379,1.7236,1.7236,6360063.0
2009-12-14 08:26:00,1.72356,1.72356,1.72348,1.72348,6040292.0
2009-12-14 08:27:00,1.72343,1.72344,1.72323,1.72332,10231106.0
2009-12-14 08:28:00,1.72317,1.72352,1.72317,1.72352,5924326.0
2009-12-14 08:29:00,1.72347,1.72356,1.72347,1.72355,6768809.0
2009-12-14 08:30:00,1.72356,1.72356,1.72312,1.72312,8098164.0
2009-12-14 08:31:00,1.72301,1.72301,1.72281,1.72281,4962298.0
2009-12-14 08:32:00,1.72273,1.72273,1.72235,1.72235,13669672.0
2009-12-14 08:33:00,1.72244,1.72244,1.72209,1.72209,7263751.0
2009-12-14 08:34:00,1.72205,1.72229,1.72205,1.72228,36417066.0
2009-12-14 08:35:00,1.72212,1.72212,1.72185,1.72196,6879148.0
2009-12-14 08:36:00,1.72195,1.7221,1.72195,1.72204,8168554.0
2009-12-14 08:37:00,1.72207,1.7223,1.72207,1.7223,10280751.0
2009-12-14 08:38:00,1.72235,1.72235,1.72208,1.72208,7226751.0
2009-12-14 08:39:00,1.72208,1.72221,1.72202,1.72221,8959473.0
2009-12-14 08:40:00,1.72222,1.72258,1.72222,1.72258,6920568.0
2009-12-14 08:41:00,1.72258,1.7227,1.72257,1.72269,6655183.0
2009-12-14 08:42:00,1.72262,1.72287,1.72262,1.72286,10439302.0
2009-12-14 08:43:00,1.72294,1.72303,1.7229,1.7229,4982392.0
2009-12-14 08:44:00,1.72282,1.72288,1.72272,1.72274,10953734.0
2009-12-14 08:45:00,1.72272,1.72272,1.7226,1.7226,6935681.0
2009-12-14 08:46:00,1.72258,1.72258,1.72239,1.72239,6611982.0
2009-12-14 08:47:00,1.72237,1.72237,1.72206,1.72221,71203141.0
2009-12-14 08:48:00,1.72215,1.72215,1.72189,1.72196,8152371.0
2009-12-14 08:49:00,1.72191,1.72199,1.72171,1.72184,7824207.0
2009-12-14 08:50:00,1.72184,1.72186,1.72174,1.72174,42223720.0
2009-12-14 08:51:00,1.72167,1.72181,1.72157,1.72157,7989297.0
2009-12-14 08:52:00,1.72154,1.72181,1.72143,1.72181,7042328.0
2009-12-14 08:53:00,1.72165,1.72165,1.72112,1.72144,10667801.0
2009-12-14 08:54:00,1.72142,1.72142,1.72127,1.72129,5929573.0
2009-12-14 08:55:00,1.72124,1.72127,1.72118,1.72121,5178182.0
2009-12-14 08:56:00,1.72119,1.72119,1.72102,1.72102,7135994.0
2009-12-14 08:57:00,1.72097,1.72098,1.72076,1.72076,7185482.0
2009-12-14 08:58:00,1.72093,1.72122,1.72091,1.72122,7669198.0
2009-12-14 08:59:00,1.72129,1.72144,1.7212,1.72144,8750980.0
2009-12-14 09:00:00,1.72143,1.72154,1.72138,1.72138,4637473.0
2009-12-14 09:01:00,1.72139,1.72139,1.72102,1.72102,10588264.0
2009-12-14 09:02:00,1.72094,1.72094,1.72045,1.72045,11201169.0
2009-12-14 09:03:00,1.72037,1.72037,1.71997,1.72001,5322594.0
2009-12-14 09:04:00,1.71997,1.71997,1.7195,1.7195,8578775.0
2009-12-14 09:05:00,1.71941,1.71941,1.71902,1.71902,11313230.0
2009-12-14 09:06:00,1.71896,1.71896,1.71829,1.71829,12393527.0
2009-12-14 09:07:00,1.71827,1.71827,1.71802,1.71803,14551587.0
2009-12-14 09:08:00,1.71809,1.71809,1.71702,1.71702,47263041.0
2009-12-14 09:09:00,1.717,1.717,1.71657,1.71657,36485532.0
2009-12-14 09:10:00,1.71662,1.71665,1.71653,1.71663,6385376.0
2009-12-14 09:11:00,1.71672,1.71685,1.71671,1.71685,15027360.0
2009-12-14 09:12:00,1.7169,1.71727,1.7169,1.71727,11934852.0
2009-12-14 09:13:00,1.71733,1.71768,1.71733,1.71754,8935687.0
2009-12-14 09:14:00,1.71745,1.71766,1.71745,1.71751,4229328.0
2009-12-14 09:15:00,1.71757,1.71757,1.71743,1.71747,4662457.0
2009-12-14 09:16:00,1.71739,1.71739,1.71729,1.71729,19972908.0
2009-12-14 09:17:00,1.71725,1.71734,1.71723,1.71728,6304280.0
2009-12-14 09:18:00,1.71725,1.71725,1.71696,1.71696,8207832.0
2009-12-14 09:19:00,1.71679,1.71679,1.71641,1.71641,8147261.0
2009-12-14 09:20:00,1.71634,1.71666,1.71634,1.71662,7089644.0
2009-12-14 09:21:00,1.71671,1.71675,1.71657,1.71657,6634048.0
2009-12-14 09:22:00,1.71666,1.71673,1.71666,1.71673,9240732.0
2009-12-14 09:23:00,1.71676,1.71676,1.71647,1.71656,10615171.0
2009-12-14 09:24:00,1.71647,1.71647,1.71617,1.71617,41694600.0
2009-12-14 09:25:00,1.71617,1.71621,1.71615,1.71615,7579756.0
2009-12-14 09:26:00,1.71625,1.71656,1.71625,1.71656,7029275.0
2009-12-14 09:27:00,1.71662,1.71687,1.71662,1.71687,8882044.0
2009-12-14 09:28:00,1.71693,1.71718,1.71693,1.71715,11152945.0
2009-12-14 09:29:00,1.71724,1.71738,1.71713,1.71738,6275814.0
2009-12-14 09:30:00,1.71737,1.71756,1.71607,1.71755,15307430.0
2009-12-14 09:31:00,1.71759,1.71775,1.71751,1.71775,8107169.0
2009-12-14 09:32:00,1.71779,1.7182,1.71779,1.7182,28543368.0
2009-12-14 09:33:00,1.71822,1.71833,1.71822,1.71833,7949603.0
2009-12-14 09:34:00,1.7184,1.71851,1.71835,1.71851,5077700.0
2009-12-14 09:35:00,1.71851,1.71863,1.7171,1.71863,7037136.0
2009-12-14 09:36:00,1.71867,1.71889,1.7186,1.71888,9611206.0
2009-12-14 09:37:00,1.7189,1.71896,1.71882,1.71887,7253005.0
2009-12-14 09:38:00,1.7189,1.71918,1.71886,1.71906,12855870.0
2009-12-14 09:39:00,1.71907,1.71919,1.71888,1.71919,12937535.0
2009-12-14 09:40:00,1.71925,1.71947,1.7192,1.7192,22731648.0
2009-12-14 09:41:00,1.71915,1.71922,1.71911,1.71911,6206746.0
2009-12-14 09:42:00,1.71909,1.71909,1.71895,1.71908,6185980.0
2009-12-14 09:43:00,1.71896,1.71926,1.71896,1.71926,9676772.0
2009-12-14 09:44:00,1.71921,1.71942,1.71921,1.71942,5790109.0
2009-12-14 09:45:00,1.71939,1.71942,1.71896,1.71937,5267845.0
2009-12-14 09:46:00,1.71934,1.71951,1.71926,1.71951,4821091.0
2009-12-14 09:47:00,1.7195,1.72,1.7195,1.72,23946936.0
2009-12-14 09:48:00,1.71997,1.72014,1.71997,1.72013,13539724.0
2009-12-14 09:49:00,1.72018,1.72039,1.72017,1.72035,16444194.0
2009-12-14 09:50:00,1.72033,1.72037,1.72032,1.72037,5114418.0
2009-12-14 09:51:00,1.72037,1.72066,1.72037,1.72066,6756276.0
2009-12-14 09:52:00,1.72065,1.72065,1.72053,1.72053,5352267.0
2009-12-14 09:53:00,1.72046,1.72046,1.72026,1.72026,7655060.0
2009-12-14 09:54:00,1.72022,1.72056,1.72022,1.7205,16149321.0
2009-12-14 09:55:00,1.72062,1.72084,1.72062,1.72084,7432102.0
2009-12-14 09:56:00,1.72073,1.7208,1.72073,1.72078,4714782.0
2009-12-14 09:57:00,1.72066,1.72081,1.7204,1.72065,14893352.0
2009-12-14 09:58:00,1.72064,1.72069,1.72058,1.72068,9189690.0
2009-12-14 09:59:00,1.72071,1.72136,1.72071,1.72133,12394755.0
2009-12-14 10:00:00,1.72142,1.72183,1.72142,1.72183,6967330.0
2009-12-14 10:01:00,1.72187,1.72238,1.72187,1.72237,7241421.0
2009-12-14 10:02:00,1.72247,1.72261,1.72247,1.72261,8479996.0
2009-12-14 10:03:00,1.72261,1.7227,1.72256,1.7226,7544065.0
2009-12-14 10:04:00,1.72272,1.72367,1.72271,1.72367,60511290.0
2009-12-14 10:05:00,1.72378,1.72378,1.72372,1.72373,6773760.0
2009-12-14 10:06:00,1.7239,1.72419,1.7239,1.72419,5625354.0
2009-12-14 10:07:00,1.72416,1.72431,1.72416,1.72425,6094475.0
2009-12-14 10:08:00,1.72432,1.72446,1.72432,1.72446,9124682.0
2009-12-14 10:09:00,1.72444,1.72502,1.72444,1.72502,10406690.0
2009-12-14 10:10:00,1.72498,1.72498,1.72466,1.72466,5948369.0
2009-12-14 10:11:00,1.72461,1.7248,1.72461,1.7248,4883070.0
2009-12-14 10:12:00,1.7249,1.72506,1.72473,1.72506,6621026.0
2009-12-14 10:13:00,1.72505,1.72562,1.72505,1.72562,29211280.0
2009-12-14 10:14:00,1.72563,1.72566,1.72518,1.72518,12360504.0
2009-12-14 10:15:00,1.72519,1.72519,1.72476,1.72476,28611352.0
2009-12-14 10:16:00,1.72466,1.72511,1.72466,1.72491,12660429.0
2009-12-14 10:17:00,1.72495,1.72507,1.7249,1.72495,9846262.0
2009-12-14 10:18:00,1.72504,1.72512,1.72504,1.72512,6137172.0
2009-12-14 10:19:00,1.72518,1.72518,1.72491,1.72491,8879041.0
2009-12-14 10:20:00,1.72478,1.72478,1.72425,1.72437,13245507.0
2009-12-14 10:21:00,1.72434,1.72434,1.72391,1.72398,6716554.0
2009-12-14 10:22:00,1.72357,1.72401,1.72357,1.72401,7701013.0
2009-12-14 10:23:00,1.72403,1.7245,1.72403,1.7245,11388048.0
2009-12-14 10:24:00,1.72449,1.72458,1.72441,1.72458,4442973.0
2009-12-14 10:25:00,1.72457,1.72471,1.72457,1.72471,7089200.0
2009-12-14 10:26:00,1.72473,1.72503,1.72469,1.72487,12121995.0
2009-12-14 10:27:00,1.72485,1.72524,1.72485,1.72524,10194084.0
2009-12-14 10:28:00,1.72528,1.7254,1.72519,1.7254,5559179.0
2009-12-14 10:29:00,1.72542,1.72549,1.72541,1.72549,3505500.0
2009-12-14 10:30:00,1.72549,1.72575,1.72549,1.72575,19144832.0
2009-12-14 10:31:00,1.72582,1.72594,1.72582,1.72584,10898318.0
2009-12-14 10:32:00,1.72576,1.72594,1.72573,1.72577,7649953.0
2009-12-14 10:33:00,1.7257,1.72586,1.7257,1.72586,35824278.0
2009-12-14 10:34:00,1.72595,1.72612,1.72595,1.72612,5360844.0
2009-12-14 10:35:00,1.72624,1.72635,1.72624,1.72633,9190538.0
2009-12-14 10:36:00,1.72639,1.72648,1.72639,1.72646,6234266.0
2009-12-14 10:37:00,1.72634,1.72634,1.72573,1.72613,4929754.0
2009-12-14 10:38:00,1.72609,1.7262,1.72609,1.72611,6131262.0
2009-12-14 10:39:00,1.72606,1.72606,1.72575,1.72584,8566453.0
2009-12-14 10:40:00,1.72584,1.72584,1.72413,1.72413,5020800.0
2009-12-14 10:41:00,1.72566,1.72595,1.72566,1.72595,6232701.0
2009-12-14 10:42:00,1.72607,1.72643,1.72607,1.72643,8572496.0
2009-12-14 10:43:00,1.72644,1.72644,1.72617,1.72619,50693440.0
2009-12-14 10:44:00,1.72621,1.72621,1.72601,1.72611,8335682.0
2009-12-14 10:45:00,1.72603,1.72603,1.72587,1.72587,13999743.0
2009-12-14 10:46:00,1.72595,1.72606,1.72595,1.72595,11117800.0
2009-12-14 10:47:00,1.72591,1.72591,1.72569,1.72569,17407813.0
2009-12-14 10:48:00,1.72575,1.72591,1.72575,1.72589,5577554.0
2009-12-14 10:49:00,1.72591,1.72591,1.72553,1.72553,7521726.0
2009-12-14 10:50:00,1.72554,1.72566,1.72545,1.72557,9685403.0
2009-12-14 10:51:00,1.72552,1.72553,1.72534,1.72542,4163033.0
2009-12-14 10:52:00,1.72545,1.72545,1.72515,1.72515,8523788.0
2009-12-14 10:53:00,1.72531,1.72531,1.725,1.72506,10787415.0
2009-12-14 10:54:00,1.72509,1.72509,1.72465,1.72493,8199673.0
2009-12-14 10:55:00,1.7249,1.7249,1.72469,1.72469,6102179.0
2009-12-14 10:56:00,1.72474,1.72474,1.72438,1.72438,28416438.0
2009-12-14 10:57:00,1.72438,1.72438,1.72411,1.72416,8167243.0
2009-12-14 10:58:00,1.72414,1.72414,1.72391,1.72398,9893760.0
2009-12-14 10:59:00,1.72396,1.72397,1.72382,1.72382,5559482.0
2009-12-14 11:00:00,1.72387,1.72387,1.72363,1.72368,6398006.0
2009-12-14 11:01:00,1.72366,1.72366,1.72298,1.72298,23333310.0
2009-12-14 11:02:00,1.72288,1.72299,1.7228,1.7228,9739423.0
2009-12-14 11:03:00,1.72278,1.72278,1.72243,1.72262,52473162.0
2009-12-14 11:04:00,1.72246,1.72284,1.72246,1.72284,8481808.0
2009-12-14 11:05:00,1.72291,1.72316,1.72277,1.72316,10033724.0
2009-12-14 11:06:00,1.72325,1.72345,1.72325,1.72341,7382537.0
2009-12-14 11:07:00,1.72343,1.72344,1.72338,1.72341,6499759.0
2009-12-14 11:08:00,1.72341,1.72341,1.72299,1.72299,7267529.0
2009-12-14 11:09:00,1.72292,1.72292,1.72249,1.7227,34699995.0
2009-12-14 11:10:00,1.72271,1.72279,1.72265,1.72265,5805759.0
2009-12-14 11:11:00,1.72268,1.72285,1.72266,1.7227,8833902.0
2009-12-14 11:12:00,1.72272,1.72273,1.72249,1.72249,40540230.0
2009-12-14 11:13:00,1.72257,1.72271,1.72241,1.72241,9572681.0
2009-12-14 11:14:00,1.72234,1.72254,1.72231,1.72251,9469135.0
2009-12-14 11:15:00,1.72251,1.72313,1.72251,1.72313,44540404.0
2009-12-14 11:16:00,1.72316,1.72331,1.72311,1.72327,10371669.0
2009-12-14 11:17:00,1.72338,1.72341,1.72324,1.72328,6916558.0
2009-12-14 11:18:00,1.72325,1.72344,1.72325,1.72344,19919520.0
2009-12-14 11:19:00,1.72357,1.72391,1.72357,1.72382,11266738.0
2009-12-14 11:20:00,1.72392,1.72403,1.72392,1.72397,6709271.0
2009-12-14 11:21:00,1.72394,1.72394,1.72364,1.72364,8741653.0
2009-12-14 11:22:00,1.72367,1.72367,1.72353,1.72355,8228850.0
2009-12-14 11:23:00,1.72352,1.72367,1.72337,1.72367,7888445.0
2009-12-14 11:24:00,1.72374,1.72422,1.72374,1.72422,54324810.0
2009-12-14 11:25:00,1.72426,1.72443,1.72424,1.72441,7457816.0
2009-12-14 11:26:00,1.72436,1.72436,1.7242,1.7242,55178012.0
2009-12-14 11:27:00,1.72409,1.72409,1.72391,1.72392,46885900.0
2009-12-14 11:28:00,1.72387,1.72387,1.72361,1.72363,6148274.0
2009-12-14 11:29:00,1.72358,1.72378,1.72358,1.72378,7859602.0
2009-12-14 11:30:00,1.72373,1.72373,1.7234,1.7234,6563594.0
2009-12-14 11:31:00,1.7233,1.72335,1.72294,1.72305,12453210.0
2009-12-14 11:32:00,1.72295,1.72312,1.72295,1.72312,5704848.0
2009-12-14 11:33:00,1.7232,1.72338,1.7232,1.72334,7761991.0
2009-12-14 11:34:00,1.72341,1.72351,1.72341,1.72351,5356699.0
2009-12-14 11:35:00,1.72345,1.72363,1.72345,1.72362,8765415.0
2009-12-14 11:36:00,1.72367,1.72381,1.72367,1.72381,5808725.0
2009-12-14 11:37:00,1.72378,1.72393,1.72376,1.72393,7149472.0
2009-12-14 11:38:00,1.7238,1.72408,1.7238,1.72393,11840018.0
2009-12-14 11:39:00,1.72389,1.72394,1.72382,1.72382,6048337.0
2009-12-14 11:40:00,1.72379,1.72379,1.72371,1.72373,6568303.0
2009-12-14 11:41:00,1.72365,1.72365,1.72322,1.72335,12930416.0
2009-12-14 11:42:00,1.72337,1.72341,1.72311,1.72341,6419631.0
2009-12-14 11:43:00,1.7235,1.72377,1.7235,1.72377,5787701.0
2009-12-14 11:44:00,1.72381,1.7242,1.72381,1.7242,34624682.0
2009-12-14 11:45:00,1.72409,1.72409,1.72371,1.72371,8191567.0
2009-12-14 11:46:00,1.72369,1.72372,1.72364,1.72368,9431851.0
2009-12-14 11:47:00,1.72357,1.72357,1.72339,1.72349,5574170.0
2009-12-14 11:48:00,1.72356,1.72357,1.72336,1.7235,9695607.0
2009-12-14 11:49:00,1.72345,1.72345,1.72335,1.72335,6623968.0
2009-12-14 11:50:00,1.72336,1.72343,1.72325,1.72338,7225227.0
2009-12-14 11:51:00,1.72332,1.72332,1.7231,1.72327,7280760.0
2009-12-14 11:52:00,1.72337,1.72354,1.72337,1.72352,9512924.0
2009-12-14 11:53:00,1.72348,1.7237,1.72348,1.72349,47635600.0
2009-12-14 11:54:00,1.72349,1.72357,1.72335,1.72345,5876304.0
2009-12-14 11:55:00,1.72355,1.72366,1.72335,1.72363,7337374.0
2009-12-14 11:56:00,1.72366,1.72366,1.72344,1.72364,10551957.0
2009-12-14 11:57:00,1.72369,1.72372,1.72361,1.72362,8559575.0
2009-12-14 11:58:00,1.72374,1.72412,1.72374,1.72412,9828877.0
2009-12-14 11:59:00,1.72416,1.72435,1.72405,1.72435,12524447.0
2009-12-14 12:00:00,1.72437,1.72522,1.72437,1.72522,45512180.0
2009-12-14 12:01:00,1.7251,1.7251,1.72486,1.72486,6868354.0
2009-12-14 12:02:00,1.72477,1.72493,1.72476,1.72493,7746469.0
2009-12-14 12:03:00,1.7249,1.72504,1.7249,1.725,5824855.0
2009-12-14 12:04:00,1.72505,1.72519,1.72505,1.72519,8726960.0
2009-12-14 12:05:00,1.72524,1.72588,1.72523,1.72581,33926496.0
2009-12-14 12:06:00,1.72568,1.72588,1.72568,1.72574,6955792.0
2009-12-14 12:07:00,1.72577,1.72577,1.72555,1.72555,7202380.0
2009-12-14 12:08:00,1.72555,1.7256,1.72545,1.72545,7134733.0
2009-12-14 12:09:00,1.72537,1.72595,1.72537,1.72595,33987504.0
2009-12-14 12:10:00,1.726,1.7261,1.72588,1.72588,3801716.0
2009-12-14 12:11:00,1.72579,1.72579,1.72564,1.72573,6939562.0
2009-12-14 12:12:00,1.72575,1.72582,1.72573,1.72582,5442181.0
2009-12-14 12:13:00,1.72585,1.72587,1.72563,1.72563,4314026.0
2009-12-14 12:14:00,1.72551,1.7256,1.72534,1.72534,67732675.0
2009-12-14 12:15:00,1.72527,1.72527,1.72477,1.7251,5648003.0
2009-12-14 12:16:00,1.7251,1.72529,1.7251,1.72519,24462410.0
2009-12-14 12:17:00,1.72532,1.72553,1.72532,1.72553,6587783.0
2009-12-14 12:18:00,1.72547,1.72553,1.72523,1.72523,61627350.0
2009-12-14 12:19:00,1.72517,1.7252,1.72509,1.72509,81760032.0
2009-12-14 12:20:00,1.725,1.725,1.72478,1.72481,5772441.0
2009-12-14 12:21:00,1.72472,1.72472,1.7242,1.7242,7051318.0
2009-12-14 12:22:00,1.72422,1.72422,1.72406,1.72413,5740799.0
2009-12-14 12:23:00,1.72401,1.72406,1.72387,1.72387,9742958.0
2009-12-14 12:24:00,1.72395,1.72395,1.72378,1.72378,7110966.0
2009-12-14 12:25:00,1.72371,1.72375,1.72343,1.72354,7429477.0
2009-12-14 12:26:00,1.72354,1.72354,1.72307,1.7232,33404724.0
2009-12-14 12:27:00,1.72306,1.72306,1.72278,1.72284,10021733.0
2009-12-14 12:28:00,1.72279,1.72279,1.72252,1.72252,7209394.0
2009-12-14 12:29:00,1.72257,1.72269,1.7225,1.72262,8817104.0
2009-12-14 12:30:00,1.72263,1.72265,1.72253,1.72253,6955638.0
2009-12-14 12:31:00,1.72255,1.72258,1.72248,1.72258,40501296.0
2009-12-14 12:32:00,1.72268,1.72302,1.72268,1.72302,14144040.0
2009-12-14 12:33:00,1.72298,1.72302,1.72296,1.72296,11583486.0
2009-12-14 12:34:00,1.72292,1.72292,1.7228,1.7228,6016269.0
2009-12-14 12:35:00,1.72285,1.723,1.7228,1.723,7016576.0
2009-12-14 12:36:00,1.72297,1.72318,1.72265,1.72318,7687738.0
2009-12-14 12:37:00,1.72318,1.72354,1.72318,1.72354,4484498.0
2009-12-14 12:38:00,1.72356,1.72371,1.72353,1.72371,8415286.0
2009-12-14 12:39:00,1.72383,1.72383,1.7236,1.7236,11293424.0
2009-12-14 12:40:00,1.72373,1.72388,1.72373,1.72376,53827254.0
2009-12-14 12:41:00,1.72373,1.72384,1.7236,1.7236,6045157.0
2009-12-14 12:42:00,1.72357,1.72358,1.72347,1.72347,77309520.0
2009-12-14 12:43:00,1.72348,1.72348,1.72331,1.72335,8541856.0
2009-12-14 12:44:00,1.72329,1.7235,1.72329,1.7235,3373239.0
2009-12-14 12:45:00,1.72364,1.72395,1.72364,1.72394,8600062.0
2009-12-14 12:46:00,1.72401,1.72413,1.72398,1.72413,10123844.0
2009-12-14 12:47:00,1.72415,1.72425,1.72414,1.7242,10090445.0
2009-12-14 12:48:00,1.72426,1.72439,1.72426,1.72439,7691323.0
2009-12-14 12:49:00,1.72438,1.72527,1.72438,1.72527,82733000.0
2009-12-14 12:50:00,1.72536,1.72544,1.72536,1.72539,8160701.0
2009-12-14 12:51:00,1.72553,1.72564,1.72547,1.72553,7219731.0
2009-12-14 12:52:00,1.72565,1.72643,1.72565,1.72643,39522882.0
2009-12-14 12:53:00,1.72649,1.72649,1.72627,1.72649,6354489.0
2009-12-14 12:54:00,1.72652,1.72658,1.72642,1.72642,10511457.0
2009-12-14 12:55:00,1.72614,1.72627,1.7261,1.72625,8080836.0
2009-12-14 12:56:00,1.72616,1.72616,1.72581,1.72581,6137969.0
2009-12-14 12:57:00,1.72586,1.72595,1.72586,1.72595,11143753.0
2009-12-14 12:58:00,1.72601,1.7262,1.72601,1.7262,113005794.0
2009-12-14 12:59:00,1.72626,1.72627,1.72614,1.72618,10768535.0
2009-12-14 13:00:00,1.72622,1.72637,1.72618,1.72637,22849024.0
2009-12-14 13:01:00,1.72642,1.72648,1.72629,1.72646,12012312.0
2009-12-14 13:02:00,1.72638,1.72652,1.72634,1.72648,11347574.0
2009-12-14 13:03:00,1.72661,1.72705,1.72661,1.72687,7367264.0
2009-12-14 13:04:00,1.72699,1.72699,1.72689,1.72697,8479365.0
2009-12-14 13:05:00,1.72697,1.7271,1.72697,1.72705,5673625.0
2009-12-14 13:06:00,1.7271,1.7271,1.72685,1.7271,9319414.0
2009-12-14 13:07:00,1.72706,1.72706,1.7264,1.72702,14556045.0
2009-12-14 13:08:00,1.72716,1.72733,1.72716,1.72733,41104791.0
2009-12-14 13:09:00,1.72731,1.7277,1.72731,1.7277,10193982.0
2009-12-14 13:10:00,1.72777,1.72798,1.72777,1.72791,10838792.0
2009-12-14 13:11:00,1.72799,1.72843,1.72799,1.72843,11397833.0
2009-12-14 13:12:00,1.72842,1.72857,1.72839,1.72856,5549650.0
2009-12-14 13:13:00,1.72858,1.72867,1.72858,1.72867,4918176.0
2009-12-14 13:14:00,1.72868,1.72946,1.72868,1.72941,34217838.0
2009-12-14 13:15:00,1.72936,1.72937,1.72914,1.72925,62507970.0
2009-12-14 13:16:00,1.7292,1.7292,1.72905,1.72906,7477026.0
2009-12-14 13:17:00,1.72911,1.72915,1.72893,1.72915,13194770.0
2009-12-14 13:18:00,1.72903,1.72903,1.72875,1.72882,6313791.0
2009-12-14 13:19:00,1.72888,1.72911,1.72885,1.72911,6525183.0
2009-12-14 13:20:00,1.72901,1.72906,1.72882,1.72882,8498795.0
2009-12-14 13:21:00,1.72862,1.72876,1.72855,1.72871,8266290.0
2009-12-14 13:22:00,1.72855,1.72885,1.72855,1.72884,6648596.0
2009-12-14 13:23:00,1.72888,1.729,1.72886,1.72886,5572208.0
2009-12-14 13:24:00,1.72894,1.72897,1.72886,1.72894,71654172.0
2009-12-14 13:25:00,1.72885,1.72885,1.7284,1.7285,6369810.0
2009-12-14 13:26:00,1.72849,1.72849,1.72812,1.72822,49812288.0
2009-12-14 13:27:00,1.7282,1.72833,1.72804,1.72833,8394975.0
2009-12-14 13:28:00,1.72838,1.72856,1.72838,1.72856,12002458.0
2009-12-14 13:29:00,1.72868,1.72873,1.72862,1.72862,4110056.0
2009-12-14 13:30:00,1.72878,1.72903,1.72878,1.72891,7229412.0
2009-12-14 13:31:00,1.72891,1.72891,1.72876,1.72877,7989377.0
2009-12-14 13:32:00,1.72873,1.72876,1.72867,1.72868,6533575.0
2009-12-14 13:33:00,1.72868,1.72868,1.72834,1.72834,8206862.0
2009-12-14 13:34:00,1.7284,1.72858,1.72831,1.72843,6993075.0
2009-12-14 13:35:00,1.72838,1.72838,1.72814,1.72814,9206045.0
2009-12-14 13:36:00,1.72831,1.72833,1.72813,1.72833,7923054.0
2009-12-14 13:37:00,1.72841,1.72851,1.72826,1.72851,4063191.0
2009-12-14 13:38:00,1.72848,1.72856,1.72836,1.72848,7889876.0
2009-12-14 13:39:00,1.72841,1.72841,1.72814,1.72814,10076411.0
2009-12-14 13:40:00,1.72822,1.72822,1.72808,1.72808,7067352.0
2009-12-14 13:41:00,1.72797,1.72811,1.72788,1.72811,14050429.0
2009-12-14 13:42:00,1.72806,1.72817,1.72806,1.72809,6646140.0
2009-12-14 13:43:00,1.72801,1.72826,1.72801,1.72826,6225037.0
2009-12-14 13:44:00,1.7282,1.7283,1.72813,1.72813,7356151.0
2009-12-14 13:45:00,1.72814,1.72833,1.72808,1.72808,13392887.0
2009-12-14 13:46:00,1.72805,1.72824,1.72791,1.72824,7202397.0
2009-12-14 13:47:00,1.72822,1.72827,1.72804,1.72804,9958416.0
2009-12-14 13:48:00,1.72814,1.72814,1.72789,1.72803,4148981.0
2009-12-14 13:49:00,1.72803,1.72813,1.72803,1.72809,16367703.0
2009-12-14 13:50:00,1.72811,1.72818,1.72796,1.72805,6244283.0
2009-12-14 13:51:00,1.7281,1.72828,1.7281,1.72813,7183542.0
2009-12-14 13:52:00,1.72812,1.72812,1.72788,1.72788,10021736.0
2009-12-14 13:53:00,1.72784,1.72784,1.72773,1.72773,6972543.0
2009-12-14 13:54:00,1.72769,1.72782,1.72769,1.72778,45958529.0
2009-12-14 13:55:00,1.72779,1.72779,1.72767,1.72772,5681175.0
2009-12-14 13:56:00,1.72769,1.72769,1.72757,1.72765,42874776.0
2009-12-14 13:57:00,1.72767,1.72775,1.72753,1.72775,57237400.0
2009-12-14 13:58:00,1.72781,1.72781,1.7277,1.7277,4625997.0
2009-12-14 13:59:00,1.72764,1.72764,1.72749,1.7275,5936419.0
2009-12-14 14:00:00,1.72764,1.72813,1.72764,1.72801,19831424.0
2009-12-14 14:01:00,1.728,1.72824,1.728,1.72824,15701251.0
2009-12-14 14:02:00,1.72826,1.72826,1.72789,1.72789,11927544.0
2009-12-14 14:03:00,1.72785,1.72791,1.7275,1.72772,11118971.0
2009-12-14 14:04:00,1.72763,1.72766,1.72743,1.72763,7588734.0
2009-12-14 14:05:00,1.72776,1.72808,1.72776,1.728,8302622.0
2009-12-14 14:06:00,1.7281,1.72822,1.72803,1.72822,20837149.0
2009-12-14 14:07:00,1.72822,1.72859,1.72822,1.72859,6697693.0
2009-12-14 14:08:00,1.72871,1.72889,1.72871,1.72887,7589038.0
2009-12-14 14:09:00,1.72895,1.72926,1.72895,1.72926,8940373.0
2009-12-14 14:10:00,1.72925,1.72927,1.72892,1.72892,55371238.0
2009-12-14 14:11:00,1.72887,1.72887,1.72875,1.72875,6549692.0
2009-12-14 14:12:00,1.72874,1.72874,1.72862,1.72862,37839240.0
2009-12-14 14:13:00,1.72861,1.72882,1.72861,1.72878,11913320.0
2009-12-14 14:14:00,1.72883,1.72886,1.72865,1.72865,8587896.0
2009-12-14 14:15:00,1.72876,1.72876,1.72863,1.72863,8483400.0
2009-12-14 14:16:00,1.72864,1.72864,1.7284,1.7284,6528851.0
2009-12-14 14:17:00,1.72839,1.72839,1.72812,1.72812,5462512.0
2009-12-14 14:18:00,1.72809,1.72816,1.72809,1.72813,8826767.0
2009-12-14 14:19:00,1.72819,1.72834,1.72817,1.72834,9335066.0
2009-12-14 14:20:00,1.72836,1.72851,1.72832,1.72834,8947096.0
2009-12-14 14:21:00,1.72851,1.72869,1.72848,1.72855,11790029.0
2009-12-14 14:22:00,1.72847,1.72847,1.72836,1.72836,49085719.0
2009-12-14 14:23:00,1.72833,1.72865,1.72703,1.72849,6197772.0
2009-12-14 14:24:00,1.72852,1.72852,1.72824,1.72824,6572283.0
2009-12-14 14:25:00,1.72818,1.72824,1.72801,1.72805,5674196.0
2009-12-14 14:26:00,1.72815,1.72816,1.72804,1.72805,13339325.0
2009-12-14 14:27:00,1.72806,1.72816,1.728,1.72804,6637523.0
2009-12-14 14:28:00,1.72666,1.72813,1.72666,1.72807,8844053.0
2009-12-14 14:29:00,1.728,1.728,1.72782,1.72788,10016011.0
2009-12-14 14:30:00,1.72798,1.72802,1.72788,1.72788,8914313.0
2009-12-14 14:31:00,1.72798,1.72811,1.72786,1.72811,8698287.0
2009-12-14 14:32:00,1.72818,1.72829,1.72818,1.72819,37391178.0
2009-12-14 14:33:00,1.72808,1.72839,1.7276,1.72839,6959484.0
2009-12-14 14:34:00,1.72838,1.7285,1.72838,1.7285,8333225.0
2009-12-14 14:35:00,1.7285,1.72856,1.72815,1.72856,8069874.0
2009-12-14 14:36:00,1.72871,1.72894,1.72871,1.72894,6073568.0
2009-12-14 14:37:00,1.72904,1.72922,1.72904,1.72922,50344435.0
2009-12-14 14:38:00,1.72915,1.72927,1.72908,1.72927,9450828.0
2009-12-14 14:39:00,1.72919,1.72919,1.72904,1.72904,9759407.0
2009-12-14 14:40:00,1.72898,1.72899,1.72878,1.72899,8335549.0
2009-12-14 14:41:00,1.72903,1.72927,1.72895,1.72927,10612168.0
2009-12-14 14:42:00,1.72926,1.72926,1.72895,1.72895,8106869.0
2009-12-14 14:43:00,1.7289,1.72911,1.72886,1.72911,9076651.0
2009-12-14 14:44:00,1.72915,1.72929,1.72913,1.72913,6241448.0
2009-12-14 14:45:00,1.7292,1.72923,1.72915,1.72918,7397270.0
2009-12-14 14:46:00,1.72924,1.72949,1.72924,1.72949,7274545.0
2009-12-14 14:47:00,1.72935,1.7295,1.72932,1.72932,12299288.0
2009-12-14 14:48:00,1.72932,1.72943,1.72932,1.72943,18234216.0
2009-12-14 14:49:00,1.72945,1.72971,1.72943,1.72971,9204615.0
2009-12-14 14:50:00,1.72968,1.72968,1.72939,1.72939,24612640.0
2009-12-14 14:51:00,1.72932,1.72934,1.72918,1.72918,8504168.0
2009-12-14 14:52:00,1.72921,1.72921,1.72909,1.72909,7445364.0
2009-12-14 14:53:00,1.72909,1.72912,1.72883,1.72887,10887930.0
2009-12-14 14:54:00,1.72887,1.72887,1.72803,1.72803,25856673.0
2009-12-14 14:55:00,1.72785,1.7283,1.72785,1.7283,6734141.0
2009-12-14 14:56:00,1.72835,1.72854,1.72835,1.72844,13331544.0
2009-12-14 14:57:00,1.72833,1.72833,1.72817,1.72825,8180921.0
2009-12-14 14:58:00,1.72834,1.72835,1.72827,1.72835,33349893.0
2009-12-14 14:59:00,1.7283,1.7283,1.72795,1.72807,8648950.0
2009-12-14 15:00:00,1.72804,1.72835,1.72804,1.72831,8437519.0
2009-12-14 15:01:00,1.72837,1.72841,1.72832,1.72841,6463717.0
2009-12-14 15:02:00,1.72835,1.72894,1.72835,1.72894,6826974.0
2009-12-14 15:03:00,1.72894,1.729,1.72889,1.7289,33741423.0
2009-12-14 15:04:00,1.72875,1.72878,1.7286,1.7286,10229512.0
2009-12-14 15:05:00,1.72876,1.72878,1.72866,1.72866,4804863.0
2009-12-14 15:06:00,1.72868,1.72904,1.72868,1.72902,10080219.0
2009-12-14 15:07:00,1.72919,1.72952,1.72919,1.72952,6513576.0
2009-12-14 15:08:00,1.72952,1.72952,1.72941,1.72945,8568536.0
2009-12-14 15:09:00,1.72945,1.72946,1.72934,1.72934,6821718.0
2009-12-14 15:10:00,1.72934,1.72934,1.72886,1.72898,26092476.0
2009-12-14 15:11:00,1.72895,1.72909,1.72887,1.729,13403487.0
2009-12-14 15:12:00,1.72903,1.72933,1.72903,1.72928,10079043.0
2009-12-14 15:13:00,1.72937,1.72963,1.72937,1.72963,7155377.0
2009-12-14 15:14:00,1.72973,1.72992,1.72973,1.72983,6519250.0
2009-12-14 15:15:00,1.72987,1.72992,1.7295,1.7298,4410976.0
2009-12-14 15:16:00,1.72967,1.72967,1.72943,1.72945,7278908.0
2009-12-14 15:17:00,1.72947,1.72947,1.72923,1.72933,8689261.0
2009-12-14 15:18:00,1.72953,1.72964,1.72953,1.72959,14960422.0
2009-12-14 15:19:00,1.72954,1.72954,1.72933,1.72939,9452833.0
2009-12-14 15:20:00,1.72947,1.72992,1.72931,1.72992,27891930.0
2009-12-14 15:21:00,1.72997,1.73011,1.72997,1.73002,5570476.0
2009-12-14 15:22:00,1.73005,1.73028,1.73001,1.73028,18957180.0
2009-12-14 15:23:00,1.73036,1.73073,1.73018,1.73073,6824786.0
2009-12-14 15:24:00,1.7307,1.73088,1.7307,1.73077,3464250.0
2009-12-14 15:25:00,1.73089,1.73089,1.73076,1.73076,4675250.0
2009-12-14 15:26:00,1.73067,1.73077,1.73051,1.73052,9759905.0
2009-12-14 15:27:00,1.73055,1.73055,1.73033,1.73045,7651574.0
2009-12-14 15:28:00,1.73037,1.73074,1.73037,1.73074,7496015.0
2009-12-14 15:29:00,1.73063,1.73063,1.73029,1.73029,6615823.0
2009-12-14 15:30:00,1.73018,1.73018,1.72976,1.73,7689948.0
2009-12-14 15:31:00,1.73008,1.73019,1.73008,1.73013,7891786.0
2009-12-14 15:32:00,1.73012,1.73012,1.72956,1.72956,8642174.0
2009-12-14 15:33:00,1.72973,1.72998,1.72973,1.72985,11129876.0
2009-12-14 15:34:00,1.72975,1.72984,1.72966,1.72979,5382149.0
2009-12-14 15:35:00,1.72968,1.72987,1.72968,1.72978,4187540.0
2009-12-14 15:36:00,1.72963,1.72963,1.72946,1.72957,48250826.0
2009-12-14 15:37:00,1.7296,1.72985,1.72955,1.72985,6579632.0
2009-12-14 15:38:00,1.72989,1.72989,1.72962,1.72972,4284621.0
2009-12-14 15:39:00,1.72963,1.72966,1.7294,1.7294,15302400.0
2009-12-14 15:40:00,1.72928,1.72933,1.72917,1.72917,7931592.0
2009-12-14 15:41:00,1.72911,1.72932,1.72906,1.72912,7768558.0
2009-12-14 15:42:00,1.72935,1.72943,1.72915,1.72923,6988183.0
2009-12-14 15:43:00,1.72923,1.72923,1.72905,1.72905,4241119.0
2009-12-14 15:44:00,1.72899,1.72919,1.72881,1.72919,8813357.0
2009-12-14 15:45:00,1.72927,1.72941,1.72927,1.72941,5615585.0
2009-12-14 15:46:00,1.72955,1.72971,1.7295,1.72971,24600632.0
2009-12-14 15:47:00,1.72969,1.72977,1.72968,1.72977,6341779.0
2009-12-14 15:48:00,1.72979,1.72988,1.72972,1.72988,5791640.0
2009-12-14 15:49:00,1.72935,1.72989,1.72935,1.72989,6671761.0
2009-12-14 15:50:00,1.72991,1.73014,1.72989,1.73014,7212246.0
2009-12-14 15:51:00,1.73023,1.73036,1.73023,1.73026,9502998.0
2009-12-14 15:52:00,1.73027,1.73039,1.7302,1.73037,8617078.0
2009-12-14 15:53:00,1.73035,1.73075,1.72896,1.73075,6545651.0
2009-12-14 15:54:00,1.73075,1.73075,1.73024,1.73024,10823014.0
2009-12-14 15:55:00,1.73026,1.73026,1.72887,1.72887,29394000.0
2009-12-14 15:56:00,1.7288,1.72883,1.72868,1.72882,10759465.0
2009-12-14 15:57:00,1.72884,1.72887,1.72875,1.72876,31409196.0
2009-12-14 15:58:00,1.72878,1.7288,1.72868,1.7288,6680604.0
2009-12-14 15:59:00,1.72884,1.72884,1.72864,1.7287,31074956.0
2009-12-14 16:00:00,1.72869,1.7287,1.72856,1.7287,11163098.0
2009-12-14 16:01:00,1.72873,1.72891,1.72873,1.72891,4180802.0
2009-12-14 16:02:00,1.72905,1.72921,1.729,1.72921,37171197.0
2009-12-14 16:03:00,1.72917,1.7292,1.72911,1.72919,6474379.0
2009-12-14 16:04:00,1.72917,1.72944,1.72917,1.72917,6211949.0
2009-12-14 16:05:00,1.72913,1.72916,1.72906,1.72914,5447969.0
2009-12-14 16:06:00,1.72912,1.72912,1.72903,1.72903,8357810.0
2009-12-14 16:07:00,1.72905,1.72951,1.72905,1.72951,7365336.0
2009-12-14 16:08:00,1.72957,1.72968,1.72941,1.7296,35622948.0
2009-12-14 16:09:00,1.72962,1.72964,1.72943,1.72943,9005011.0
2009-12-14 16:10:00,1.72954,1.72954,1.72931,1.72949,13018890.0
2009-12-14 16:11:00,1.72948,1.72948,1.72899,1.72899,9359790.0
2009-12-14 16:12:00,1.72908,1.72908,1.72895,1.72895,10033858.0
2009-12-14 16:13:00,1.72896,1.72897,1.72866,1.72866,10452350.0
2009-12-14 16:14:00,1.72857,1.72875,1.72857,1.72875,9675384.0
2009-12-14 16:15:00,1.72886,1.72909,1.72886,1.72909,9453013.0
2009-12-14 16:16:00,1.72921,1.72921,1.72913,1.72919,6801867.0
2009-12-14 16:17:00,1.72918,1.72924,1.72908,1.72913,11253269.0
2009-12-14 16:18:00,1.72922,1.72929,1.72909,1.72909,70963176.0
2009-12-14 16:19:00,1.72904,1.72904,1.72884,1.72886,6089997.0
2009-12-14 16:20:00,1.72875,1.72875,1.7284,1.7284,36467498.0
2009-12-14 16:21:00,1.72834,1.72845,1.72803,1.72803,12615104.0
2009-12-14 16:22:00,1.72841,1.72843,1.72834,1.72839,10528472.0
2009-12-14 16:23:00,1.72827,1.72842,1.72827,1.72836,6867448.0
2009-12-14 16:24:00,1.72839,1.72839,1.72794,1.72826,8105033.0
2009-12-14 16:25:00,1.72821,1.72834,1.72818,1.72834,5209616.0
2009-12-14 16:26:00,1.72832,1.72833,1.72809,1.72824,12946583.0
2009-12-14 16:27:00,1.72826,1.72843,1.72826,1.72843,5534507.0
2009-12-14 16:28:00,1.72851,1.7289,1.72851,1.7289,28814690.0
2009-12-14 16:29:00,1.72889,1.72912,1.72888,1.7291,6750846.0
2009-12-14 16:30:00,1.7292,1.72926,1.72902,1.72902,7752662.0
2009-12-14 16:31:00,1.72899,1.72899,1.7288,1.7288,6429695.0
2009-12-14 16:32:00,1.72876,1.72876,1.72789,1.72789,61834604.0
2009-12-14 16:33:00,1.72775,1.72783,1.72757,1.72783,6515153.0
2009-12-14 16:34:00,1.72779,1.72779,1.72765,1.72777,48726080.0
2009-12-14 16:35:00,1.72782,1.72799,1.72782,1.72799,7640248.0
2009-12-14 16:36:00,1.72803,1.7281,1.72802,1.7281,6605022.0
2009-12-14 16:37:00,1.72809,1.72812,1.72783,1.72783,7167692.0
2009-12-14 16:38:00,1.72784,1.72784,1.72761,1.72761,7833836.0
2009-12-14 16:39:00,1.7276,1.72771,1.7275,1.72771,32282756.0
2009-12-14 16:40:00,1.72778,1.72778,1.72754,1.72754,8982125.0
2009-12-14 16:41:00,1.72715,1.72779,1.72715,1.72778,9773672.0
2009-12-14 16:42:00,1.7276,1.72775,1.72738,1.72738,11027506.0
2009-12-14 16:43:00,1.72776,1.72776,1.72768,1.72771,9811157.0
2009-12-14 16:44:00,1.72768,1.72768,1.72706,1.72706,24753259.0
2009-12-14 16:45:00,1.72703,1.72721,1.72703,1.7272,9076865.0
2009-12-14 16:46:00,1.72723,1.72723,1.72649,1.72667,8636116.0
2009-12-14 16:47:00,1.72654,1.72654,1.72629,1.72648,18639684.0
2009-12-14 16:48:00,1.72654,1.72659,1.72643,1.72643,8420955.0
2009-12-14 16:49:00,1.72651,1.72679,1.72651,1.72656,56196356.0
2009-12-14 16:50:00,1.72654,1.72654,1.72622,1.72627,5717058.0
2009-12-14 16:51:00,1.7263,1.7263,1.72608,1.72608,5543823.0
2009-12-14 16:52:00,1.72616,1.72616,1.72598,1.72598,9635210.0
2009-12-14 16:53:00,1.72594,1.72594,1.72576,1.72577,6120904.0
2009-12-14 16:54:00,1.72573,1.72574,1.72561,1.72566,7664294.0
2009-12-14 16:55:00,1.72561,1.72561,1.72541,1.72541,8681452.0
2009-12-14 16:56:00,1.72543,1.72543,1.72516,1.7252,18898887.0
2009-12-14 16:57:00,1.7252,1.72537,1.72511,1.72537,12387942.0
2009-12-14 16:58:00,1.72536,1.72558,1.72526,1.72558,6712781.0
2009-12-14 16:59:00,1.72569,1.72592,1.72569,1.72573,8901030.0
2009-12-14 17:00:00,1.72574,1.72606,1.72574,1.72606,3634158.0
2009-12-14 17:01:00,1.7261,1.7263,1.7261,1.72623,6422562.0
2009-12-14 17:02:00,1.72633,1.72635,1.72616,1.72616,6038353.0
2009-12-14 17:03:00,1.72639,1.72645,1.72624,1.72632,7134807.0
2009-12-14 17:04:00,1.7264,1.72672,1.7264,1.72672,8611961.0
2009-12-14 17:05:00,1.72666,1.72701,1.72666,1.72701,11138877.0
2009-12-14 17:06:00,1.72709,1.72709,1.72691,1.72704,27139360.0
2009-12-14 17:07:00,1.72711,1.72725,1.72704,1.72704,10335076.0
2009-12-14 17:08:00,1.72704,1.72704,1.72691,1.72702,6369641.0
2009-12-14 17:09:00,1.72698,1.72736,1.72698,1.72736,9935598.0
2009-12-14 17:10:00,1.72746,1.72757,1.72746,1.72746,6424727.0
2009-12-14 17:11:00,1.72766,1.72766,1.72737,1.72737,6396892.0
2009-12-14 17:12:00,1.72726,1.72726,1.72677,1.72677,10437598.0
2009-12-14 17:13:00,1.72671,1.72671,1.7263,1.7263,10359341.0
2009-12-14 17:14:00,1.72624,1.72624,1.72591,1.72591,5526403.0
2009-12-14 17:15:00,1.72582,1.72582,1.7254,1.7254,5731248.0
2009-12-14 17:16:00,1.7255,1.7255,1.72497,1.72504,74229504.0
2009-12-14 17:17:00,1.72501,1.72501,1.72481,1.72497,5736129.0
2009-12-14 17:18:00,1.7251,1.7253,1.7251,1.72521,8422607.0
2009-12-14 17:19:00,1.72514,1.72514,1.72487,1.72487,6463151.0
2009-12-14 17:20:00,1.72498,1.72522,1.72483,1.72522,7245986.0
2009-12-14 17:21:00,1.72524,1.72534,1.72515,1.7253,8317946.0
2009-12-14 17:22:00,1.72525,1.72545,1.72484,1.72545,6629697.0
2009-12-14 17:23:00,1.72544,1.72561,1.72544,1.72561,8678328.0
2009-12-14 17:24:00,1.72564,1.72567,1.72556,1.72561,8938366.0
2009-12-14 17:25:00,1.72547,1.72547,1.72521,1.72521,8977731.0
2009-12-14 17:26:00,1.72519,1.72536,1.72512,1.72512,5955360.0
2009-12-14 17:27:00,1.72504,1.72517,1.72494,1.72517,7128989.0
2009-12-14 17:28:00,1.72519,1.72544,1.72519,1.72544,116398520.0
2009-12-14 17:29:00,1.72551,1.72558,1.72515,1.72558,7730112.0
2009-12-14 17:30:00,1.72562,1.72577,1.72558,1.72574,7802780.0
2009-12-14 17:31:00,1.72573,1.72616,1.72573,1.72597,102112650.0
2009-12-14 17:32:00,1.72598,1.72601,1.72589,1.72589,11895827.0
2009-12-14 17:33:00,1.72577,1.72595,1.72569,1.72595,7857129.0
2009-12-14 17:34:00,1.72598,1.72598,1.72584,1.72596,4055684.0
2009-12-14 17:35:00,1.72603,1.72636,1.72603,1.72636,8192210.0
2009-12-14 17:36:00,1.72633,1.7265,1.72633,1.7265,6291340.0
2009-12-14 17:37:00,1.7264,1.72669,1.7264,1.72669,10165547.0
2009-12-14 17:38:00,1.72671,1.72681,1.72671,1.72671,5981529.0
2009-12-14 17:39:00,1.72685,1.72703,1.72684,1.72689,39277202.0
2009-12-14 17:40:00,1.72676,1.72676,1.72651,1.72651,6469800.0
2009-12-14 17:41:00,1.7265,1.72686,1.7265,1.72675,6599802.0
2009-12-14 17:42:00,1.72675,1.72678,1.72656,1.72656,48666342.0
2009-12-14 17:43:00,1.72657,1.72657,1.72645,1.72645,9506555.0
2009-12-14 17:44:00,1.72645,1.72651,1.72637,1.72647,8138118.0
2009-12-14 17:45:00,1.72655,1.72676,1.72655,1.72663,13621751.0
2009-12-14 17:46:00,1.72645,1.72673,1.72645,1.72673,5633085.0
2009-12-14 17:47:00,1.72685,1.72685,1.72642,1.72645,11201661.0
2009-12-14 17:48:00,1.72648,1.72648,1.72578,1.72578,41466600.0
2009-12-14 17:49:00,1.72573,1.72573,1.72542,1.72545,6576022.0
2009-12-14 17:50:00,1.72543,1.72543,1.72533,1.72534,6587720.0
2009-12-14 17:51:00,1.72532,1.72532,1.72509,1.72509,9366829.0
2009-12-14 17:52:00,1.72507,1.72507,1.72468,1.72494,7864167.0
2009-12-14 17:53:00,1.72492,1.72492,1.72466,1.72466,9685859.0
2009-12-14 17:54:00,1.72467,1.7247,1.72442,1.72455,5926335.0
2009-12-14 17:55:00,1.72458,1.72477,1.72442,1.72477,8714545.0
2009-12-14 17:56:00,1.72476,1.72476,1.72456,1.72456,6323778.0
2009-12-14 17:57:00,1.72458,1.72459,1.7245,1.72455,12487893.0
2009-12-14 17:58:00,1.72461,1.72488,1.72461,1.72479,36461880.0
2009-12-14 17:59:00,1.72473,1.72492,1.72457,1.72492,6462181.0
2009-12-14 18:00:00,1.72491,1.72503,1.72482,1.72482,5850366.0
2009-12-14 18:01:00,1.72467,1.72486,1.72467,1.7247,4813284.0
2009-12-14 18:02:00,1.72452,1.72475,1.72439,1.72475,8623220.0
2009-12-14 18:03:00,1.72477,1.72488,1.72477,1.72478,8600349.0
2009-12-14 18:04:00,1.72473,1.7248,1.72452,1.72452,53260788.0
2009-12-14 18:05:00,1.7244,1.7244,1.72431,1.72433,7149657.0
2009-12-14 18:06:00,1.72429,1.72445,1.72424,1.72428,65274650.0
2009-12-14 18:07:00,1.72419,1.72419,1.72398,1.72398,9237200.0
2009-12-14 18:08:00,1.72403,1.72403,1.72382,1.72382,8270788.0
2009-12-14 18:09:00,1.72385,1.72431,1.72385,1.72431,8400447.0
2009-12-14 18:10:00,1.72421,1.72445,1.72421,1.72436,7602244.0
2009-12-14 18:11:00,1.72438,1.72479,1.72438,1.72479,12047620.0
2009-12-14 18:12:00,1.7249,1.7252,1.7249,1.7252,8575961.0
2009-12-14 18:13:00,1.72514,1.72525,1.7251,1.72517,7056142.0
2009-12-14 18:14:00,1.72526,1.72535,1.72521,1.72531,68671304.0
2009-12-14 18:15:00,1.72531,1.72538,1.72525,1.72537,9136411.0
2009-12-14 18:16:00,1.72535,1.72544,1.72527,1.72539,11173268.0
2009-12-14 18:17:00,1.72531,1.72531,1.72518,1.7252,6058688.0
2009-12-14 18:18:00,1.72528,1.72554,1.72528,1.72551,3744722.0
2009-12-14 18:19:00,1.72558,1.72586,1.72558,1.72566,7955948.0
2009-12-14 18:20:00,1.72559,1.72559,1.72491,1.72491,10037946.0
2009-12-14 18:21:00,1.72477,1.72487,1.72456,1.72487,10526113.0
2009-12-14 18:22:00,1.72473,1.72499,1.72473,1.72499,5918459.0
2009-12-14 18:23:00,1.72498,1.72516,1.72498,1.72508,8813990.0
2009-12-14 18:24:00,1.72512,1.72524,1.72507,1.72509,9559663.0
2009-12-14 18:25:00,1.72525,1.72542,1.72523,1.72542,4181405.0
2009-12-14 18:26:00,1.72559,1.72577,1.72557,1.72571,19172142.0
2009-12-14 18:27:00,1.72583,1.72594,1.72559,1.72559,4468603.0
2009-12-14 18:28:00,1.72562,1.72573,1.72553,1.72553,3651259.0
2009-12-14 18:29:00,1.72546,1.72546,1.72498,1.72498,9293757.0
2009-12-14 18:30:00,1.72501,1.72501,1.72329,1.72338,63429504.0
2009-12-14 18:31:00,1.72327,1.72327,1.72302,1.72305,7247237.0
2009-12-14 18:32:00,1.72319,1.72323,1.72312,1.72323,42785800.0
2009-12-14 18:33:00,1.72325,1.72325,1.72278,1.72293,7692653.0
2009-12-14 18:34:00,1.72304,1.72361,1.72304,1.72361,7195851.0
2009-12-14 18:35:00,1.72373,1.72401,1.72373,1.72377,10488600.0
2009-12-14 18:36:00,1.72393,1.72401,1.72373,1.72373,7073058.0
2009-12-14 18:37:00,1.7238,1.7238,1.72342,1.72342,16028539.0
2009-12-14 18:38:00,1.72348,1.7236,1.72334,1.72334,9336864.0
2009-12-14 18:39:00,1.7233,1.72333,1.72295,1.72329,4912279.0
2009-12-14 18:40:00,1.72331,1.72354,1.72329,1.72349,6567023.0
2009-12-14 18:41:00,1.72361,1.72392,1.72361,1.72392,6138282.0
2009-12-14 18:42:00,1.72392,1.7241,1.72388,1.72409,10799521.0
2009-12-14 18:43:00,1.72401,1.72426,1.72401,1.72425,13382184.0
2009-12-14 18:44:00,1.72429,1.72503,1.72429,1.72496,62593986.0
2009-12-14 18:45:00,1.72497,1.72506,1.72465,1.72494,10880577.0
2009-12-14 18:46:00,1.72489,1.72501,1.72482,1.72486,67834032.0
2009-12-14 18:47:00,1.72469,1.72483,1.72469,1.72476,9228221.0
2009-12-14 18:48:00,1.7248,1.7248,1.72463,1.72465,5493533.0
2009-12-14 18:49:00,1.72465,1.72485,1.72459,1.72485,5800819.0
2009-12-14 18:50:00,1.72496,1.7252,1.72496,1.72502,5491860.0
2009-12-14 18:51:00,1.72521,1.72532,1.72521,1.72532,6084256.0
2009-12-14 18:52:00,1.72546,1.72571,1.72536,1.72536,14490835.0
2009-12-14 18:53:00,1.72564,1.72566,1.72551,1.72566,8055997.0
2009-12-14 18:54:00,1.72564,1.72564,1.72544,1.72544,4475930.0
2009-12-14 18:55:00,1.72546,1.72558,1.72545,1.72549,8183461.0
2009-12-14 18:56:00,1.72554,1.72561,1.72551,1.7256,42799878.0
2009-12-14 18:57:00,1.72553,1.72553,1.72519,1.72519,8209499.0
2009-12-14 18:58:00,1.72512,1.72512,1.72487,1.72487,71986020.0
2009-12-14 18:59:00,1.7249,1.7249,1.72475,1.72478,7753984.0
2009-12-14 19:00:00,1.72476,1.72476,1.72466,1.72469,7124150.0
2009-12-14 19:01:00,1.72464,1.72464,1.72446,1.72452,7777306.0
2009-12-14 19:02:00,1.7245,1.7245,1.72422,1.72429,44439738.0
2009-12-14 19:03:00,1.72427,1.72429,1.72407,1.7242,15610476.0
2009-12-14 19:04:00,1.72421,1.72421,1.72398,1.72404,9000227.0
2009-12-14 19:05:00,1.72399,1.72403,1.72383,1.72383,8017171.0
2009-12-14 19:06:00,1.72386,1.7239,1.72372,1.72372,9293943.0
2009-12-14 19:07:00,1.7237,1.7237,1.72348,1.72355,13836266.0
2009-12-14 19:08:00,1.7236,1.7236,1.72339,1.72339,10048867.0
2009-12-14 19:09:00,1.7232,1.72354,1.7232,1.72354,9711244.0
2009-12-14 19:10:00,1.72356,1.7237,1.72355,1.7237,9400674.0
2009-12-14 19:11:00,1.72371,1.72378,1.72366,1.72372,5955323.0
2009-12-14 19:12:00,1.72374,1.72385,1.72374,1.72385,29203728.0
2009-12-14 19:13:00,1.72396,1.72411,1.72396,1.72402,9226995.0
2009-12-14 19:14:00,1.72395,1.72402,1.72383,1.72402,7203546.0
2009-12-14 19:15:00,1.72387,1.72401,1.7238,1.72384,7188639.0
2009-12-14 19:16:00,1.72374,1.72374,1.72337,1.72345,7219712.0
2009-12-14 19:17:00,1.7234,1.72352,1.7234,1.7234,10346117.0
2009-12-14 19:18:00,1.72364,1.72411,1.72363,1.72411,7870300.0
2009-12-14 19:19:00,1.72405,1.72434,1.72391,1.72434,6681282.0
2009-12-14 19:20:00,1.7245,1.72459,1.72441,1.72456,11151224.0
2009-12-14 19:21:00,1.72451,1.7246,1.72445,1.72449,7255156.0
2009-12-14 19:22:00,1.72443,1.72444,1.72425,1.72425,18247526.0
2009-12-14 19:23:00,1.72414,1.72414,1.724,1.72404,7074865.0
2009-12-14 19:24:00,1.72416,1.72474,1.72416,1.72474,18768855.0
2009-12-14 19:25:00,1.72479,1.72497,1.72478,1.72497,11303632.0
2009-12-14 19:26:00,1.72507,1.72513,1.72493,1.72513,6513777.0
2009-12-14 19:27:00,1.72514,1.72514,1.72485,1.72485,6301151.0
2009-12-14 19:28:00,1.72479,1.72479,1.72469,1.72469,29796876.0
2009-12-14 19:29:00,1.72466,1.7248,1.72459,1.72474,10948278.0
2009-12-14 19:30:00,1.72463,1.72492,1.72463,1.72492,8273336.0
2009-12-14 19:31:00,1.72496,1.72508,1.72496,1.72506,6915998.0
2009-12-14 19:32:00,1.72509,1.72509,1.72482,1.72482,106950000.0
2009-12-14 19:33:00,1.7247,1.72476,1.72463,1.72465,6176493.0
2009-12-14 19:34:00,1.72455,1.72461,1.72448,1.72448,11756496.0
2009-12-14 19:35:00,1.72443,1.7246,1.72438,1.7246,6823443.0
2009-12-14 19:36:00,1.72459,1.72459,1.72439,1.72439,114230090.0
2009-12-14 19:37:00,1.7243,1.7243,1.72402,1.72404,10496110.0
2009-12-14 19:38:00,1.72399,1.72399,1.72363,1.72363,13386984.0
2009-12-14 19:39:00,1.72373,1.72378,1.72362,1.72373,12454232.0
2009-12-14 19:40:00,1.72387,1.7239,1.72382,1.72383,64880320.0
2009-12-14 19:41:00,1.72375,1.72379,1.72369,1.72371,45696198.0
2009-12-14 19:42:00,1.72378,1.72397,1.72376,1.7238,7446526.0
2009-12-14 19:43:00,1.72391,1.72423,1.72391,1.72423,7296438.0
2009-12-14 19:44:00,1.72428,1.72436,1.72426,1.72436,32409260.0
2009-12-14 19:45:00,1.72429,1.72429,1.72409,1.72424,6455051.0
2009-12-14 19:46:00,1.72435,1.7247,1.72435,1.7247,37491216.0
2009-12-14 19:47:00,1.7247,1.72482,1.72465,1.72481,8894362.0
2009-12-14 19:48:00,1.72486,1.72498,1.72475,1.72492,4719417.0
2009-12-14 19:49:00,1.72502,1.7257,1.72502,1.72564,153900648.0
2009-12-14 19:50:00,1.72564,1.72585,1.72564,1.72585,4765891.0
2009-12-14 19:51:00,1.72584,1.72584,1.72558,1.72558,9098416.0
2009-12-14 19:52:00,1.72561,1.72561,1.72539,1.72543,10104994.0
2009-12-14 19:53:00,1.72536,1.72536,1.72483,1.72508,12493382.0
2009-12-14 19:54:00,1.72519,1.72519,1.72427,1.72427,60331644.0
2009-12-14 19:55:00,1.72422,1.72422,1.72399,1.72407,10956274.0
2009-12-14 19:56:00,1.72408,1.72408,1.72341,1.72355,72035920.0
2009-12-14 19:57:00,1.72354,1.72372,1.7235,1.72372,12436413.0
2009-12-14 19:58:00,1.72379,1.72425,1.72379,1.72425,60263950.0
2009-12-14 19:59:00,1.72438,1.72458,1.72438,1.72449,5216302.0
2009-12-14 20:00:00,1.72457,1.72489,1.72457,1.72472,45024585.0
2009-12-14 20:01:00,1.72474,1.72474,1.7241,1.72431,8445058.0
2009-12-14 20:02:00,1.72436,1.72437,1.72425,1.72428,8711819.0
2009-12-14 20:03:00,1.72412,1.72426,1.72412,1.72424,7799917.0
2009-12-14 20:04:00,1.72425,1.72429,1.72418,1.72418,11605476.0
2009-12-14 20:05:00,1.72413,1.72413,1.72398,1.72398,12849994.0
2009-12-14 20:06:00,1.72395,1.72413,1.72395,1.72403,34681065.0
2009-12-14 20:07:00,1.72405,1.7242,1.724,1.72405,12308490.0
2009-12-14 20:08:00,1.72399,1.724,1.72392,1.724,58200750.0
2009-12-14 20:09:00,1.72406,1.72421,1.72395,1.72403,7451062.0
2009-12-14 20:10:00,1.72402,1.72402,1.72343,1.72344,50068421.0
2009-12-14 20:11:00,1.72341,1.72345,1.72333,1.72345,12407172.0
2009-12-14 20:12:00,1.72358,1.72372,1.72358,1.72371,51499800.0
2009-12-14 20:13:00,1.7236,1.7236,1.72339,1.72342,6961444.0
2009-12-14 20:14:00,1.72355,1.72362,1.72348,1.72362,10585590.0
2009-12-14 20:15:00,1.72361,1.72373,1.72347,1.72347,7741192.0
2009-12-14 20:16:00,1.72376,1.72399,1.72376,1.72399,53836348.0
2009-12-14 20:17:00,1.72388,1.72388,1.72374,1.72378,6158911.0
2009-12-14 20:18:00,1.72382,1.72389,1.72377,1.72377,40481540.0
2009-12-14 20:19:00,1.72375,1.72382,1.72365,1.72382,7892340.0
2009-12-14 20:20:00,1.72389,1.72405,1.72389,1.72401,52698504.0
2009-12-14 20:21:00,1.72389,1.72406,1.72389,1.72406,10357370.0
2009-12-14 20:22:00,1.72406,1.7242,1.72406,1.7242,9117813.0
2009-12-14 20:23:00,1.72411,1.72436,1.72411,1.72435,8513195.0
2009-12-14 20:24:00,1.72431,1.72452,1.72431,1.72452,8528038.0
2009-12-14 20:25:00,1.72461,1.72461,1.7244,1.7244,5812965.0
2009-12-14 20:26:00,1.7244,1.72446,1.72438,1.7244,50724960.0
2009-12-14 20:27:00,1.72433,1.72453,1.72433,1.72447,6267094.0
2009-12-14 20:28:00,1.72452,1.72453,1.72443,1.72451,5500583.0
2009-12-14 20:29:00,1.72446,1.72483,1.72446,1.72483,9159579.0
2009-12-14 20:30:00,1.72484,1.72505,1.72484,1.72496,4422094.0
2009-12-14 20:31:00,1.72507,1.72507,1.72487,1.72487,9884261.0
2009-12-14 20:32:00,1.72483,1.72483,1.72465,1.72465,7813753.0
2009-12-14 20:33:00,1.72468,1.72476,1.72456,1.72476,7864117.0
2009-12-14 20:34:00,1.72487,1.72506,1.72487,1.72506,7944729.0
2009-12-14 20:35:00,1.72509,1.72533,1.72507,1.72533,11133371.0
2009-12-14 20:36:00,1.72548,1.72571,1.72548,1.72571,7377614.0
2009-12-14 20:37:00,1.72576,1.72582,1.72573,1.72576,7094972.0
2009-12-14 20:38:00,1.72571,1.72572,1.7256,1.72561,49449816.0
2009-12-14 20:39:00,1.72556,1.72559,1.72546,1.72559,63707735.0
2009-12-14 20:40:00,1.72564,1.72564,1.72538,1.72543,8775439.0
2009-12-14 20:41:00,1.72541,1.72567,1.72541,1.72552,10090480.0
2009-12-14 20:42:00,1.72542,1.72546,1.72522,1.72522,76145768.0
2009-12-14 20:43:00,1.7252,1.7252,1.7251,1.7251,5842244.0
2009-12-14 20:44:00,1.72511,1.72531,1.72511,1.72531,6960334.0
2009-12-14 20:45:00,1.72541,1.7256,1.72541,1.72548,5415839.0
2009-12-14 20:46:00,1.7253,1.72535,1.72515,1.72521,29038724.0
2009-12-14 20:47:00,1.72529,1.72529,1.72499,1.72511,11074451.0
2009-12-14 20:48:00,1.72516,1.72554,1.72516,1.72554,55807844.0
2009-12-14 20:49:00,1.72563,1.72584,1.72563,1.72584,10115414.0
2009-12-14 20:50:00,1.72589,1.72603,1.7258,1.72603,4571904.0
2009-12-14 20:51:00,1.726,1.72609,1.726,1.726,5722324.0
2009-12-14 20:52:00,1.72613,1.72625,1.72612,1.72625,28076004.0
2009-12-14 20:53:00,1.72628,1.72635,1.72626,1.72633,9297140.0
2009-12-14 20:54:00,1.72634,1.72642,1.72614,1.72642,28925364.0
2009-12-14 20:55:00,1.72632,1.72646,1.72632,1.72632,6148994.0
2009-12-14 20:56:00,1.72635,1.72639,1.72627,1.72634,14509971.0
2009-12-14 20:57:00,1.72635,1.72657,1.72633,1.72657,12170194.0
2009-12-14 20:58:00,1.72651,1.72653,1.72638,1.72649,28331434.0
2009-12-14 20:59:00,1.72645,1.72675,1.72645,1.72675,7289145.0
2009-12-14 21:00:00,1.72683,1.72689,1.72679,1.72689,6278504.0
2009-12-14 21:01:00,1.72682,1.72682,1.72669,1.72669,5512750.0
2009-12-14 21:02:00,1.72665,1.72665,1.72648,1.72648,4951560.0
2009-12-14 21:03:00,1.72645,1.72645,1.72618,1.72625,5747773.0
2009-12-14 21:04:00,1.72629,1.72629,1.72572,1.72572,12220533.0
2009-12-14 21:05:00,1.72581,1.72603,1.72581,1.72603,14455828.0
2009-12-14 21:06:00,1.72614,1.72622,1.72613,1.72613,65500582.0
2009-12-14 21:07:00,1.72601,1.72614,1.72596,1.72612,10888298.0
2009-12-14 21:08:00,1.726,1.72614,1.72568,1.72602,30741774.0
2009-12-14 21:09:00,1.72613,1.72619,1.72604,1.72604,9040214.0
2009-12-14 21:10:00,1.7262,1.72629,1.7262,1.72621,31892094.0
2009-12-14 21:11:00,1.72619,1.72626,1.72601,1.72622,7061472.0
2009-12-14 21:12:00,1.72618,1.72619,1.72611,1.72618,11258044.0
2009-12-14 21:13:00,1.72631,1.72645,1.72631,1.72644,3588104.0
2009-12-14 21:14:00,1.72649,1.72682,1.72643,1.72667,32829989.0
2009-12-14 21:15:00,1.72673,1.72695,1.72668,1.72695,7398776.0
2009-12-14 21:16:00,1.727,1.72707,1.72694,1.72694,14674410.0
2009-12-14 21:17:00,1.72691,1.72698,1.72687,1.72694,8682994.0
2009-12-14 21:18:00,1.72686,1.72704,1.72685,1.72704,3943570.0
2009-12-14 21:19:00,1.72706,1.72712,1.72699,1.72699,6180478.0
2009-12-14 21:20:00,1.72706,1.72723,1.72706,1.72723,15649556.0
2009-12-14 21:21:00,1.72723,1.72724,1.72695,1.72719,8034073.0
2009-12-14 21:22:00,1.72717,1.72724,1.72705,1.72724,11599081.0
2009-12-14 21:23:00,1.72713,1.72713,1.72659,1.72694,13862169.0
2009-12-14 21:24:00,1.72689,1.72689,1.72661,1.72661,42210818.0
2009-12-14 21:25:00,1.72646,1.72646,1.72621,1.72621,7999687.0
2009-12-14 21:26:00,1.72624,1.72629,1.72616,1.72617,31942048.0
2009-12-14 21:27:00,1.72613,1.72613,1.72603,1.72606,6380610.0
2009-12-14 21:28:00,1.72601,1.72601,1.72579,1.72582,6799476.0
2009-12-14 21:29:00,1.72588,1.72588,1.72578,1.72578,7520628.0
2009-12-14 21:30:00,1.72571,1.72571,1.72509,1.72509,48726568.0
2009-12-14 21:31:00,1.72506,1.72506,1.72478,1.72483,8467671.0
2009-12-14 21:32:00,1.72471,1.72479,1.72468,1.72474,56212509.0
2009-12-14 21:33:00,1.72472,1.72472,1.72419,1.72458,5698674.0
2009-12-14 21:34:00,1.72466,1.72466,1.72449,1.72449,37568776.0
2009-12-14 21:35:00,1.72449,1.72454,1.72445,1.72449,6757623.0
2009-12-14 21:36:00,1.72445,1.72446,1.72438,1.72446,12164152.0
2009-12-14 21:37:00,1.72447,1.72455,1.72432,1.72455,9289989.0
2009-12-14 21:38:00,1.72454,1.72471,1.72454,1.72471,51168250.0
2009-12-14 21:39:00,1.72488,1.72504,1.72484,1.72504,7884166.0
2009-12-14 21:40:00,1.72509,1.72545,1.72509,1.72545,11622078.0
2009-12-14 21:41:00,1.72544,1.72558,1.72544,1.72558,4474677.0
2009-12-14 21:42:00,1.72559,1.72559,1.7255,1.72555,12919015.0
2009-12-14 21:43:00,1.72552,1.72559,1.72544,1.72551,8760369.0
2009-12-14 21:44:00,1.72556,1.72557,1.72542,1.72557,9377517.0
2009-12-14 21:45:00,1.72563,1.72571,1.72537,1.72537,11966150.0
2009-12-14 21:46:00,1.72531,1.72531,1.72521,1.72528,9715120.0
2009-12-14 21:47:00,1.72533,1.7254,1.72529,1.72529,6349848.0
2009-12-14 21:48:00,1.72524,1.72524,1.72493,1.72493,6657034.0
2009-12-14 21:49:00,1.72494,1.72507,1.72486,1.72492,7362316.0
2009-12-14 21:50:00,1.72502,1.72528,1.72502,1.72527,14982354.0
2009-12-14 21:51:00,1.72521,1.72526,1.72517,1.72517,7182720.0
2009-12-14 21:52:00,1.72514,1.72517,1.7251,1.7251,11651750.0
2009-12-14 21:53:00,1.72503,1.72503,1.7247,1.7247,4771215.0
2009-12-14 21:54:00,1.72474,1.72485,1.72472,1.72485,8509392.0
2009-12-14 21:55:00,1.72483,1.725,1.72483,1.725,5243542.0
2009-12-14 21:56:00,1.72498,1.72498,1.72477,1.72486,40900827.0
2009-12-14 21:57:00,1.72492,1.72546,1.72492,1.72546,5094058.0
2009-12-14 21:58:00,1.72552,1.72639,1.72552,1.72639,12339528.0
2009-12-14 21:59:00,1.72657,1.7267,1.72656,1.7267,5330056.0
2009-12-14 22:00:00,1.72671,1.72686,1.7267,1.72686,36660645.0
2009-12-14 22:01:00,1.72683,1.72688,1.72674,1.72678,10663879.0
2009-12-14 22:02:00,1.72676,1.72694,1.72676,1.72691,6324902.0
2009-12-14 22:03:00,1.72682,1.72682,1.72648,1.72648,6390584.0
2009-12-14 22:04:00,1.72644,1.72671,1.72644,1.72662,8544749.0
2009-12-14 22:05:00,1.72657,1.7266,1.7265,1.72656,7011782.0
2009-12-14 22:06:00,1.72651,1.72651,1.72635,1.72644,5696901.0
2009-12-14 22:07:00,1.72652,1.72659,1.7262,1.72631,12549587.0
2009-12-14 22:08:00,1.72651,1.72666,1.72651,1.72666,17360288.0
2009-12-14 22:09:00,1.72672,1.72686,1.72672,1.72686,30303042.0
2009-12-14 22:10:00,1.72683,1.72687,1.7266,1.72686,8785065.0
2009-12-14 22:11:00,1.72673,1.72699,1.72673,1.72681,16833277.0
2009-12-14 22:12:00,1.72676,1.72676,1.72665,1.72665,18533706.0
2009-12-14 22:13:00,1.72648,1.7265,1.7263,1.72633,8567864.0
2009-12-14 22:14:00,1.72631,1.72631,1.72601,1.72607,4415389.0
2009-12-14 22:15:00,1.72597,1.72609,1.72593,1.72609,15082186.0
2009-12-14 22:16:00,1.72618,1.72622,1.72613,1.72613,9485827.0
2009-12-14 22:17:00,1.72611,1.72626,1.72611,1.72626,6733257.0
2009-12-14 22:18:00,1.72628,1.72631,1.72624,1.72629,11666268.0
2009-12-14 22:19:00,1.72626,1.72644,1.72626,1.72644,6889429.0
2009-12-14 22:20:00,1.72641,1.72642,1.72634,1.72634,4457744.0
2009-12-14 22:21:00,1.7263,1.7263,1.72613,1.72616,10808303.0
2009-12-14 22:22:00,1.72614,1.72614,1.72592,1.72592,5479164.0
2009-12-14 22:23:00,1.72583,1.72586,1.72568,1.72574,6630036.0
2009-12-14 22:24:00,1.72574,1.72574,1.72549,1.72549,10734628.0
2009-12-14 22:25:00,1.72552,1.72552,1.72546,1.72546,3435715.0
2009-12-14 22:26:00,1.72539,1.72539,1.72517,1.7253,7537385.0
2009-12-14 22:27:00,1.72523,1.7255,1.72523,1.7255,11436580.0
2009-12-14 22:28:00,1.72548,1.72551,1.72541,1.72548,5281294.0
2009-12-14 22:29:00,1.72551,1.72556,1.72544,1.72544,10660869.0
2009-12-14 22:30:00,1.72544,1.72544,1.7253,1.7253,42006545.0
2009-12-14 22:31:00,1.72522,1.72527,1.72519,1.72527,7124034.0
2009-12-14 22:32:00,1.72526,1.72528,1.72512,1.72515,5371693.0
2009-12-14 22:33:00,1.72508,1.72515,1.72501,1.72511,5776346.0
2009-12-14 22:34:00,1.72518,1.72531,1.72518,1.72531,11077500.0
2009-12-14 22:35:00,1.72535,1.72554,1.72534,1.72534,12617157.0
2009-12-14 22:36:00,1.72542,1.72552,1.72542,1.72547,10659523.0
2009-12-14 22:37:00,1.72558,1.72575,1.72558,1.72575,4626261.0
2009-12-14 22:38:00,1.72573,1.72573,1.72557,1.72564,17156176.0
2009-12-14 22:39:00,1.72563,1.72563,1.72545,1.72545,5791197.0
2009-12-14 22:40:00,1.72561,1.7257,1.72558,1.7257,13985140.0
2009-12-14 22:41:00,1.72569,1.72582,1.72563,1.72563,7384809.0
2009-12-14 22:42:00,1.72564,1.72589,1.72564,1.72589,15936318.0
2009-12-14 22:43:00,1.72592,1.72594,1.72585,1.72585,6754054.0
2009-12-14 22:44:00,1.7258,1.7258,1.72559,1.72559,6312585.0
2009-12-14 22:45:00,1.72575,1.72607,1.72575,1.72607,5494651.0
2009-12-14 22:46:00,1.72622,1.72629,1.72609,1.72629,6997525.0
2009-12-14 22:47:00,1.72635,1.72667,1.72635,1.72667,5333471.0
2009-12-14 22:48:00,1.72669,1.7268,1.72669,1.7268,11972653.0
2009-12-14 22:49:00,1.72673,1.72676,1.72662,1.72664,10261193.0
2009-12-14 22:50:00,1.72664,1.72668,1.72659,1.72664,8232245.0
2009-12-14 22:51:00,1.72661,1.72666,1.72642,1.72642,6416287.0
2009-12-14 22:52:00,1.7265,1.72663,1.72639,1.72648,5260465.0
2009-12-14 22:53:00,1.72661,1.72667,1.72652,1.72657,6222667.0
2009-12-14 22:54:00,1.72665,1.72668,1.72659,1.72667,29828799.0
2009-12-14 22:55:00,1.72659,1.72659,1.7263,1.72644,11120211.0
2009-12-14 22:56:00,1.72654,1.72664,1.72654,1.72658,4922876.0
2009-12-14 22:57:00,1.72654,1.72655,1.72646,1.72646,7458152.0
2009-12-14 22:58:00,1.72643,1.7266,1.7264,1.7266,25429950.0
2009-12-14 22:59:00,1.72668,1.72696,1.72638,1.72696,8036760.0
2009-12-14 23:00:00,1.72694,1.72708,1.72694,1.72708,16699242.0
2009-12-14 23:01:00,1.7271,1.72753,1.72706,1.72753,7412470.0
2009-12-14 23:02:00,1.72762,1.72776,1.72762,1.72776,21254508.0
2009-12-14 23:03:00,1.7277,1.7277,1.72749,1.72749,6689220.0
2009-12-14 23:04:00,1.7276,1.7276,1.72747,1.72748,9634680.0
2009-12-14 23:05:00,1.72755,1.72762,1.72749,1.72753,7470507.0
2009-12-14 23:06:00,1.72753,1.72759,1.72753,1.72754,11571756.0
2009-12-14 23:07:00,1.72752,1.72752,1.72722,1.72748,8560156.0
2009-12-14 23:08:00,1.72754,1.72754,1.72729,1.72729,26664940.0
2009-12-14 23:09:00,1.72713,1.72713,1.72707,1.72707,5409224.0
2009-12-14 23:10:00,1.72705,1.72724,1.72705,1.72713,9057981.0
2009-12-14 23:11:00,1.7271,1.7271,1.72685,1.72685,6094635.0
2009-12-14 23:12:00,1.72678,1.72681,1.72669,1.72673,6118656.0
2009-12-14 23:13:00,1.72675,1.72722,1.72675,1.72722,8725912.0
2009-12-14 23:14:00,1.72724,1.72735,1.72716,1.72735,4186093.0
2009-12-14 23:15:00,1.7274,1.7274,1.72713,1.72713,6758124.0
2009-12-14 23:16:00,1.72697,1.7271,1.7269,1.72699,9051738.0
2009-12-14 23:17:00,1.72687,1.72698,1.72675,1.72683,5949934.0
2009-12-14 23:18:00,1.72683,1.72683,1.72661,1.72665,13964300.0
2009-12-14 23:19:00,1.72669,1.72669,1.72658,1.72668,9415876.0
2009-12-14 23:20:00,1.72669,1.72669,1.72637,1.72637,6476566.0
2009-12-14 23:21:00,1.72635,1.7265,1.72629,1.7265,5629110.0
2009-12-14 23:22:00,1.72648,1.72648,1.72634,1.72635,32671485.0
2009-12-14 23:23:00,1.7263,1.72644,1.7261,1.7261,10521122.0
2009-12-14 23:24:00,1.72606,1.72625,1.72606,1.7262,23511345.0
2009-12-14 23:25:00,1.72577,1.72621,1.72577,1.72616,9877633.0
2009-12-14 23:26:00,1.72614,1.72622,1.72598,1.72598,7724167.0
2009-12-14 23:27:00,1.72601,1.72617,1.726,1.72604,5573518.0
2009-12-14 23:28:00,1.72619,1.72621,1.72603,1.72621,5103773.0
2009-12-14 23:29:00,1.72629,1.72633,1.72623,1.72628,11905125.0
2009-12-14 23:30:00,1.72634,1.72636,1.72626,1.72632,11810571.0
2009-12-14 23:31:00,1.72626,1.72626,1.72594,1.72594,11688605.0
2009-12-14 23:32:00,1.72594,1.72603,1.72594,1.72598,8340181.0
2009-12-14 23:33:00,1.72599,1.72628,1.72599,1.7262,4104163.0
2009-12-14 23:34:00,1.72635,1.72646,1.72635,1.72646,28882008.0
2009-12-14 23:35:00,1.72632,1.72654,1.72632,1.72637,12685597.0
2009-12-14 23:36:00,1.72639,1.7265,1.72639,1.7265,9487650.0
2009-12-14 23:37:00,1.72642,1.72661,1.7264,1.72661,4430920.0
2009-12-14 23:38:00,1.72665,1.72665,1.72648,1.72656,7560144.0
2009-12-14 23:39:00,1.72663,1.72675,1.7262,1.72675,5296160.0
2009-12-14 23:40:00,1.72674,1.72674,1.7266,1.7266,15178776.0
2009-12-14 23:41:00,1.72657,1.72664,1.72651,1.72651,6677461.0
2009-12-14 23:42:00,1.72664,1.72672,1.72651,1.72651,5526242.0
2009-12-14 23:43:00,1.72655,1.72655,1.72636,1.72638,8681369.0
2009-12-14 23:44:00,1.72639,1.72639,1.72616,1.72619,8142278.0
2009-12-14 23:45:00,1.72618,1.72618,1.72595,1.72595,3995439.0
2009-12-14 23:46:00,1.726,1.72602,1.72587,1.72595,12032804.0
2009-12-14 23:47:00,1.72586,1.72601,1.72586,1.72596,6883029.0
2009-12-14 23:48:00,1.72595,1.72595,1.72567,1.72567,9962711.0
2009-12-14 23:49:00,1.72561,1.72579,1.72555,1.72579,4616310.0
2009-12-14 23:50:00,1.72591,1.72608,1.72591,1.72598,8581428.0
2009-12-14 23:51:00,1.72609,1.72609,1.72587,1.72587,8765365.0
2009-12-14 23:52:00,1.72588,1.72593,1.72587,1.72588,16723596.0
2009-12-14 23:53:00,1.72588,1.72591,1.72578,1.72591,8223549.0
2009-12-14 23:54:00,1.72593,1.72598,1.72585,1.72585,7789644.0
2009-12-14 23:55:00,1.7259,1.7259,1.72575,1.7258,6125661.0
2009-12-14 23:56:00,1.7259,1.7259,1.72572,1.72572,14396634.0
2009-12-14 23:57:00,1.72578,1.72591,1.72571,1.72587,9359194.0
2009-12-14 23:58:00,1.72591,1.72609,1.72583,1.72609,7067655.0
2009-12-14 23:59:00,1.72614,1.72625,1.72614,1.7262,5145233.0
2009-12-15 00:00:00,1.72625,1.72654,1.72622,1.72622,8522353.0
2009-12-15 00:01:00,1.72624,1.72629,1.72617,1.72617,7503200.0
2009-12-15 00:02:00,1.72605,1.72605,1.72568,1.72568,21371007.0
2009-12-15 00:03:00,1.72576,1.72576,1.72553,1.72555,9020440.0
2009-12-15 00:04:00,1.72543,1.72543,1.72528,1.72542,5080328.0
2009-12-15 00:05:00,1.72554,1.72564,1.72547,1.72564,6146617.0
2009-12-15 00:06:00,1.72553,1.72554,1.72533,1.72541,8853566.0
2009-12-15 00:07:00,1.7255,1.72555,1.72541,1.72548,6190015.0
2009-12-15 00:08:00,1.72524,1.72583,1.72524,1.72581,8144720.0
2009-12-15 00:09:00,1.72588,1.72623,1.72588,1.72623,11414039.0
2009-12-15 00:10:00,1.72622,1.72664,1.72622,1.72664,12227327.0
2009-12-15 00:11:00,1.72686,1.72699,1.72686,1.72694,7488744.0
2009-12-15 00:12:00,1.72696,1.72696,1.72682,1.72682,11031911.0
2009-12-15 00:13:00,1.72674,1.72696,1.72649,1.72649,9262120.0
2009-12-15 00:14:00,1.72682,1.72693,1.72671,1.72693,9027460.0
2009-12-15 00:15:00,1.72674,1.72692,1.72629,1.72674,13106746.0
2009-12-15 00:16:00,1.72667,1.7267,1.72651,1.72651,9193599.0
2009-12-15 00:17:00,1.72652,1.72652,1.72636,1.72636,7969970.0
2009-12-15 00:18:00,1.72623,1.72625,1.72615,1.72625,7816032.0
2009-12-15 00:19:00,1.72595,1.7265,1.72595,1.72635,4716990.0
2009-12-15 00:20:00,1.72629,1.72645,1.72629,1.72645,18118467.0
2009-12-15 00:21:00,1.72653,1.72662,1.72653,1.72657,5289433.0
2009-12-15 00:22:00,1.72649,1.72649,1.72602,1.72605,10596205.0
2009-12-15 00:23:00,1.7261,1.72613,1.72604,1.72613,3782129.0
2009-12-15 00:24:00,1.72608,1.72632,1.72608,1.72632,10165590.0
2009-12-15 00:25:00,1.72628,1.72672,1.72628,1.72672,7406519.0
2009-12-15 00:26:00,1.72664,1.72666,1.72663,1.72666,18948530.0
2009-12-15 00:27:00,1.72681,1.72693,1.72681,1.72684,5280227.0
2009-12-15 00:28:00,1.72702,1.72704,1.72675,1.72691,6343820.0
2009-12-15 00:29:00,1.72692,1.72698,1.72686,1.72698,6228312.0
2009-12-15 00:30:00,1.72708,1.72713,1.72698,1.72713,8112874.0
2009-12-15 00:31:00,1.72705,1.72722,1.727,1.72717,4596921.0
2009-12-15 00:32:00,1.72713,1.72718,1.72709,1.72709,7015790.0
2009-12-15 00:33:00,1.72729,1.72746,1.72729,1.72734,6871170.0
2009-12-15 00:34:00,1.72714,1.72721,1.72699,1.72699,7147444.0
2009-12-15 00:35:00,1.72693,1.7271,1.72693,1.7271,5542788.0
2009-12-15 00:36:00,1.72716,1.72729,1.72716,1.72727,9308864.0
2009-12-15 00:37:00,1.72719,1.72719,1.7269,1.7269,9030046.0
2009-12-15 00:38:00,1.72687,1.7269,1.72674,1.72679,6989113.0
2009-12-15 00:39:00,1.72681,1.72688,1.7268,1.72686,7730380.0
2009-12-15 00:40:00,1.72687,1.72705,1.72687,1.72697,10987700.0
2009-12-15 00:41:00,1.72712,1.72712,1.72701,1.72708,7785516.0
2009-12-15 00:42:00,1.7269,1.7269,1.72665,1.72665,19676340.0
2009-12-15 00:43:00,1.72661,1.72664,1.7263,1.7263,5090824.0
2009-12-15 00:44:00,1.72634,1.72655,1.72634,1.72655,18880794.0
2009-12-15 00:45:00,1.72673,1.72673,1.72656,1.72656,8077944.0
2009-12-15 00:46:00,1.72643,1.72662,1.72635,1.72661,6991772.0
2009-12-15 00:47:00,1.72656,1.72667,1.72623,1.72653,8493374.0
2009-12-15 00:48:00,1.72661,1.72692,1.72661,1.72668,13645263.0
2009-12-15 00:49:00,1.72672,1.7268,1.7266,1.72678,15170090.0
2009-12-15 00:50:00,1.72707,1.72707,1.72669,1.72672,9049768.0
2009-12-15 00:51:00,1.72668,1.72687,1.72668,1.72687,6974844.0
2009-12-15 00:52:00,1.72675,1.72677,1.72672,1.72676,10328153.0
2009-12-15 00:53:00,1.72676,1.72676,1.72661,1.72669,11858594.0
2009-12-15 00:54:00,1.72678,1.7269,1.72678,1.7269,6300661.0
2009-12-15 00:55:00,1.72687,1.72691,1.72681,1.72681,5071497.0
2009-12-15 00:56:00,1.72675,1.72678,1.72674,1.72676,16631775.0
2009-12-15 00:57:00,1.72685,1.72711,1.72683,1.72711,11014806.0
2009-12-15 00:58:00,1.727,1.72715,1.72688,1.72688,8825180.0
2009-12-15 00:59:00,1.72695,1.72695,1.72686,1.72686,7804789.0
2009-12-15 01:00:00,1.72672,1.72672,1.72654,1.72654,7345240.0
2009-12-15 01:01:00,1.72666,1.72666,1.72649,1.72649,8058251.0
2009-12-15 01:02:00,1.72651,1.72651,1.72642,1.72644,6457495.0
2009-12-15 01:03:00,1.72654,1.72656,1.72638,1.72654,10395530.0
2009-12-15 01:04:00,1.72654,1.72654,1.72636,1.72649,7051997.0
2009-12-15 01:05:00,1.72647,1.72647,1.72596,1.72609,12394867.0
2009-12-15 01:06:00,1.72625,1.72648,1.72621,1.72645,6686458.0
2009-12-15 01:07:00,1.72652,1.72653,1.72645,1.72653,10731189.0
2009-12-15 01:08:00,1.7265,1.7265,1.72604,1.7264,8351113.0
2009-12-15 01:09:00,1.7264,1.7267,1.7264,1.72643,9291119.0
2009-12-15 01:10:00,1.72629,1.72629,1.72623,1.72629,13449033.0
2009-12-15 01:11:00,1.72642,1.72642,1.72626,1.72635,6259919.0
2009-12-15 01:12:00,1.72623,1.72623,1.72599,1.72621,5236931.0
2009-12-15 01:13:00,1.72635,1.72649,1.7263,1.72649,4839218.0
2009-12-15 01:14:00,1.7264,1.72654,1.7264,1.72654,14931224.0
2009-12-15 01:15:00,1.7266,1.72668,1.72654,1.72668,7004550.0
2009-12-15 01:16:00,1.72652,1.72656,1.72627,1.72641,11785212.0
2009-12-15 01:17:00,1.72657,1.72659,1.72638,1.72638,5981108.0
2009-12-15 01:18:00,1.72624,1.7264,1.72622,1.72634,10281884.0
2009-12-15 01:19:00,1.72645,1.72645,1.72631,1.72638,10575445.0
2009-12-15 01:20:00,1.72634,1.72642,1.72634,1.72634,25690160.0
2009-12-15 01:21:00,1.72635,1.72635,1.72623,1.72626,7666694.0
2009-12-15 01:22:00,1.72618,1.72625,1.72612,1.72613,5872080.0
2009-12-15 01:23:00,1.72611,1.72624,1.72611,1.72624,7104590.0
2009-12-15 01:24:00,1.72612,1.72624,1.72602,1.7261,5467241.0
2009-12-15 01:25:00,1.72605,1.7261,1.72587,1.7261,7116109.0
2009-12-15 01:26:00,1.7262,1.72633,1.72578,1.72633,9978641.0
2009-12-15 01:27:00,1.72637,1.72645,1.72621,1.72633,6390688.0
2009-12-15 01:28:00,1.72644,1.7265,1.72634,1.7265,6019094.0
2009-12-15 01:29:00,1.72656,1.72659,1.7262,1.72658,12566087.0
2009-12-15 01:30:00,1.72657,1.72664,1.72643,1.72658,8868573.0
2009-12-15 01:31:00,1.72652,1.7269,1.72652,1.7269,11480011.0
2009-12-15 01:32:00,1.7269,1.72696,1.72679,1.72696,6903354.0
2009-12-15 01:33:00,1.72677,1.72682,1.72658,1.72682,13607857.0
2009-12-15 01:34:00,1.7268,1.72688,1.72674,1.72679,10449877.0
2009-12-15 01:35:00,1.72694,1.72695,1.72684,1.72684,6140206.0
2009-12-15 01:36:00,1.72701,1.72714,1.72687,1.72687,5559187.0
2009-12-15 01:37:00,1.72688,1.72705,1.72681,1.72705,8993721.0
2009-12-15 01:38:00,1.72704,1.72704,1.72691,1.72701,7671141.0
2009-12-15 01:39:00,1.72685,1.72699,1.72682,1.72682,6980438.0
2009-12-15 01:40:00,1.72668,1.72671,1.72662,1.72671,3487574.0
2009-12-15 01:41:00,1.72678,1.72685,1.7267,1.72685,7073624.0
2009-12-15 01:42:00,1.72675,1.72686,1.72675,1.72681,12903610.0
2009-12-15 01:43:00,1.72683,1.72694,1.7268,1.72694,10970084.0
2009-12-15 01:44:00,1.72697,1.72698,1.72685,1.72691,22156495.0
2009-12-15 01:45:00,1.72694,1.72702,1.72685,1.72685,6852349.0
2009-12-15 01:46:00,1.72683,1.72683,1.72652,1.72652,8165631.0
2009-12-15 01:47:00,1.72696,1.72714,1.72696,1.72706,8659240.0
2009-12-15 01:48:00,1.72694,1.72709,1.72692,1.72698,10479930.0
2009-12-15 01:49:00,1.7271,1.7271,1.72671,1.72704,5046194.0
2009-12-15 01:50:00,1.72705,1.72705,1.72682,1.72686,6345330.0
2009-12-15 01:51:00,1.72695,1.72702,1.72695,1.72702,8245766.0
2009-12-15 01:52:00,1.72693,1.72693,1.72681,1.72681,4482630.0
2009-12-15 01:53:00,1.7271,1.72722,1.7271,1.72722,5070460.0
2009-12-15 01:54:00,1.72722,1.72727,1.72722,1.72722,33882060.0
2009-12-15 01:55:00,1.72731,1.72738,1.72721,1.72729,9637617.0
2009-12-15 01:56:00,1.72712,1.72712,1.72673,1.72673,11995630.0
2009-12-15 01:57:00,1.72694,1.72704,1.72687,1.72703,11269693.0
2009-12-15 01:58:00,1.72692,1.72698,1.7269,1.7269,11170757.0
2009-12-15 01:59:00,1.72699,1.72699,1.72681,1.72697,4763112.0
2009-12-15 02:00:00,1.72701,1.72701,1.72692,1.72698,5211283.0
2009-12-15 02:01:00,1.72681,1.72697,1.72664,1.72679,10542428.0
2009-12-15 02:02:00,1.72685,1.72693,1.7267,1.72681,10693322.0
2009-12-15 02:03:00,1.72667,1.72692,1.72667,1.72692,12384500.0
2009-12-15 02:04:00,1.72706,1.72706,1.72693,1.72693,9384243.0
2009-12-15 02:05:00,1.72681,1.72685,1.72679,1.72685,31961200.0
2009-12-15 02:06:00,1.72686,1.72686,1.72666,1.72672,4875910.0
2009-12-15 02:07:00,1.72646,1.7266,1.72644,1.7266,4781475.0
2009-12-15 02:08:00,1.7267,1.72671,1.72658,1.72658,8379843.0
2009-12-15 02:09:00,1.72645,1.72659,1.72642,1.72656,5986161.0
2009-12-15 02:10:00,1.72651,1.72651,1.72612,1.72631,5452399.0
2009-12-15 02:11:00,1.7262,1.72636,1.72612,1.72623,10740935.0
2009-12-15 02:12:00,1.7264,1.72658,1.7264,1.72647,8886741.0
2009-12-15 02:13:00,1.72609,1.72666,1.72609,1.72666,9054812.0
2009-12-15 02:14:00,1.72668,1.72668,1.72657,1.72657,6354183.0
2009-12-15 02:15:00,1.72655,1.72674,1.72655,1.72674,20213937.0
2009-12-15 02:16:00,1.72676,1.72676,1.72656,1.72656,4936220.0
2009-12-15 02:17:00,1.72638,1.72638,1.72626,1.72634,12661770.0
2009-12-15 02:18:00,1.72652,1.72655,1.72635,1.72655,6928132.0
2009-12-15 02:19:00,1.72647,1.72648,1.72636,1.72636,3470568.0
2009-12-15 02:20:00,1.72636,1.72649,1.72624,1.72624,6608387.0
2009-12-15 02:21:00,1.72626,1.72634,1.72598,1.7263,7152580.0
2009-12-15 02:22:00,1.72632,1.72636,1.72611,1.72625,8433722.0
2009-12-15 02:23:00,1.72628,1.72652,1.72628,1.72639,6176873.0
2009-12-15 02:24:00,1.72617,1.72636,1.72606,1.72636,6814878.0
2009-12-15 02:25:00,1.72631,1.72652,1.72631,1.72645,9562477.0
2009-12-15 02:26:00,1.7264,1.7264,1.72609,1.72609,12560328.0
2009-12-15 02:27:00,1.72625,1.72625,1.72606,1.72606,6732353.0
2009-12-15 02:28:00,1.726,1.72605,1.72598,1.72601,11376483.0
2009-12-15 02:29:00,1.72614,1.72621,1.72605,1.72612,9638705.0
2009-12-15 02:30:00,1.72605,1.72631,1.72599,1.72631,13763505.0
2009-12-15 02:31:00,1.72631,1.72665,1.72615,1.72665,5861419.0
2009-12-15 02:32:00,1.72657,1.72671,1.7264,1.72671,6440929.0
2009-12-15 02:33:00,1.72673,1.72692,1.7264,1.72692,9152198.0
2009-12-15 02:34:00,1.72688,1.72708,1.72676,1.72708,6828625.0
2009-12-15 02:35:00,1.7271,1.72714,1.7268,1.72681,5052438.0
2009-12-15 02:36:00,1.72694,1.72706,1.72694,1.72705,7542028.0
2009-12-15 02:37:00,1.72707,1.7271,1.72697,1.72697,5965736.0
2009-12-15 02:38:00,1.72695,1.72695,1.72679,1.72679,8495892.0
2009-12-15 02:39:00,1.72666,1.72676,1.72666,1.72671,27350340.0
2009-12-15 02:40:00,1.72681,1.72681,1.72653,1.72653,10259453.0
2009-12-15 02:41:00,1.72647,1.72669,1.72647,1.72669,9609238.0
2009-12-15 02:42:00,1.72679,1.72689,1.72679,1.72689,5793403.0
2009-12-15 02:43:00,1.72671,1.7268,1.72664,1.72666,12603156.0
2009-12-15 02:44:00,1.72672,1.72672,1.72644,1.72644,7135850.0
2009-12-15 02:45:00,1.72633,1.72644,1.72631,1.72639,14803908.0
2009-12-15 02:46:00,1.72658,1.72661,1.72648,1.72654,4765355.0
2009-12-15 02:47:00,1.72637,1.72637,1.7262,1.72623,5559372.0
2009-12-15 02:48:00,1.72634,1.72638,1.72627,1.7263,6134168.0
2009-12-15 02:49:00,1.72616,1.72616,1.72582,1.72582,13004290.0
2009-12-15 02:50:00,1.7259,1.7259,1.72587,1.7259,4752638.0
2009-12-15 02:51:00,1.72587,1.72587,1.72523,1.72575,8684601.0
2009-12-15 02:52:00,1.72577,1.72598,1.72577,1.72598,10925668.0
2009-12-15 02:53:00,1.72589,1.7259,1.72564,1.72571,6620256.0
2009-12-15 02:54:00,1.72561,1.72561,1.72486,1.72489,11923870.0
2009-12-15 02:55:00,1.72477,1.72477,1.72453,1.72464,7452964.0
2009-12-15 02:56:00,1.72468,1.725,1.72468,1.725,11379889.0
2009-12-15 02:57:00,1.72497,1.72497,1.72464,1.72465,6455559.0
2009-12-15 02:58:00,1.72459,1.7248,1.72459,1.7248,7734190.0
2009-12-15 02:59:00,1.72469,1.72469,1.72441,1.72441,7926232.0
2009-12-15 03:00:00,1.72439,1.72439,1.72435,1.72439,7333949.0
2009-12-15 03:01:00,1.72439,1.72488,1.72439,1.72488,9331894.0
2009-12-15 03:02:00,1.72506,1.72511,1.72491,1.72491,11279884.0
2009-12-15 03:03:00,1.72475,1.72488,1.72471,1.72488,17075745.0
2009-12-15 03:04:00,1.72501,1.72506,1.72494,1.72494,4861948.0
2009-12-15 03:05:00,1.72493,1.72496,1.72481,1.72496,6035695.0
2009-12-15 03:06:00,1.72495,1.72495,1.72465,1.72465,11121256.0
2009-12-15 03:07:00,1.72466,1.72496,1.72466,1.72496,9916610.0
2009-12-15 03:08:00,1.72512,1.72515,1.72506,1.72509,7736073.0
2009-12-15 03:09:00,1.72519,1.72531,1.72515,1.72531,8650960.0
2009-12-15 03:10:00,1.72522,1.72542,1.72522,1.72542,14749726.0
2009-12-15 03:11:00,1.72539,1.72562,1.72539,1.72553,13410576.0
2009-12-15 03:12:00,1.72552,1.72554,1.7251,1.72548,8335826.0
2009-12-15 03:13:00,1.72547,1.72553,1.72535,1.72535,7091044.0
2009-12-15 03:14:00,1.72547,1.72557,1.72544,1.72557,7984525.0
2009-12-15 03:15:00,1.72536,1.72539,1.72531,1.72538,19048412.0
2009-12-15 03:16:00,1.7254,1.72549,1.72534,1.72534,4887502.0
2009-12-15 03:17:00,1.72531,1.72537,1.72531,1.72534,20182932.0
2009-12-15 03:18:00,1.72543,1.72549,1.72539,1.72539,7197482.0
2009-12-15 03:19:00,1.72527,1.72544,1.72527,1.72544,10645966.0
2009-12-15 03:20:00,1.72553,1.72567,1.7255,1.7255,7168380.0
2009-12-15 03:21:00,1.72547,1.72558,1.72535,1.72558,7495831.0
2009-12-15 03:22:00,1.72561,1.72567,1.72551,1.72555,9733800.0
2009-12-15 03:23:00,1.72557,1.72565,1.72557,1.72564,9368825.0
2009-12-15 03:24:00,1.72561,1.72561,1.72554,1.72554,5535591.0
2009-12-15 03:25:00,1.7256,1.72568,1.72549,1.72555,7086500.0
2009-12-15 03:26:00,1.72577,1.72599,1.72577,1.72599,6388813.0
2009-12-15 03:27:00,1.72586,1.72586,1.72558,1.72558,6667100.0
2009-12-15 03:28:00,1.72552,1.72571,1.72552,1.72571,4624669.0
2009-12-15 03:29:00,1.7257,1.7257,1.72548,1.72566,7716258.0
2009-12-15 03:30:00,1.72566,1.72566,1.72535,1.72535,6694232.0
2009-12-15 03:31:00,1.72525,1.72546,1.72507,1.72546,6601958.0
2009-12-15 03:32:00,1.72536,1.72553,1.72536,1.72553,5316914.0
2009-12-15 03:33:00,1.72545,1.72575,1.72545,1.72575,17916540.0
2009-12-15 03:34:00,1.72583,1.72583,1.72555,1.72555,7245667.0
2009-12-15 03:35:00,1.72556,1.72561,1.72537,1.72554,9800046.0
2009-12-15 03:36:00,1.72566,1.72574,1.72566,1.72574,3673753.0
2009-12-15 03:37:00,1.72557,1.72566,1.72518,1.72566,11662124.0
2009-12-15 03:38:00,1.72576,1.72586,1.72576,1.72576,5036597.0
2009-12-15 03:39:00,1.72573,1.72581,1.72565,1.72567,16882658.0
2009-12-15 03:40:00,1.72573,1.72581,1.72541,1.72541,4988357.0
2009-12-15 03:41:00,1.72583,1.72596,1.72583,1.72591,7976360.0
2009-12-15 03:42:00,1.72596,1.72596,1.7258,1.72593,7794591.0
2009-12-15 03:43:00,1.72591,1.72591,1.72571,1.72571,8666666.0
2009-12-15 03:44:00,1.72584,1.72597,1.72545,1.72571,14220187.0
2009-12-15 03:45:00,1.72593,1.72601,1.72587,1.72599,8282833.0
2009-12-15 03:46:00,1.72569,1.7261,1.72569,1.72578,9360404.0
2009-12-15 03:47:00,1.72576,1.72578,1.72544,1.72578,11597887.0
2009-12-15 03:48:00,1.72577,1.72582,1.72567,1.72577,8122284.0
2009-12-15 03:49:00,1.72567,1.72575,1.72566,1.72575,12709004.0
2009-12-15 03:50:00,1.72585,1.72598,1.72585,1.72598,10500495.0
2009-12-15 03:51:00,1.72603,1.72633,1.72596,1.72596,8376757.0
2009-12-15 03:52:00,1.72625,1.72629,1.72606,1.72619,6559304.0
2009-12-15 03:53:00,1.72622,1.72646,1.72622,1.72623,8459359.0
2009-12-15 03:54:00,1.72621,1.72621,1.72595,1.72601,5735923.0
2009-12-15 03:55:00,1.72588,1.72588,1.7257,1.7258,4862024.0
2009-12-15 03:56:00,1.72592,1.72613,1.7259,1.72613,8810744.0
2009-12-15 03:57:00,1.72605,1.72647,1.72605,1.72643,20515509.0
2009-12-15 03:58:00,1.7265,1.72655,1.72646,1.72646,7446607.0
2009-12-15 03:59:00,1.7264,1.7264,1.72621,1.72621,9426340.0
2009-12-15 04:00:00,1.72619,1.72626,1.72617,1.72623,5611552.0
2009-12-15 04:01:00,1.72619,1.72619,1.72603,1.72619,6950195.0
2009-12-15 04:02:00,1.72608,1.72611,1.7259,1.72606,8709468.0
2009-12-15 04:03:00,1.72611,1.72614,1.72609,1.72614,14335002.0
2009-12-15 04:04:00,1.72607,1.7262,1.72607,1.72611,5993208.0
2009-12-15 04:05:00,1.72609,1.7262,1.72609,1.72619,7388460.0
2009-12-15 04:06:00,1.72622,1.72633,1.72616,1.72633,8235077.0
2009-12-15 04:07:00,1.72634,1.72634,1.72625,1.72625,17203584.0
2009-12-15 04:08:00,1.72622,1.72638,1.72616,1.72633,8214965.0
2009-12-15 04:09:00,1.72612,1.72624,1.72612,1.72624,8380301.0
2009-12-15 04:10:00,1.72624,1.72627,1.7262,1.7262,4600209.0
2009-12-15 04:11:00,1.72616,1.72621,1.72615,1.7262,9449594.0
2009-12-15 04:12:00,1.72624,1.72647,1.72614,1.72614,7585442.0
2009-12-15 04:13:00,1.72625,1.72628,1.72622,1.72622,12634196.0
2009-12-15 04:14:00,1.7261,1.72618,1.72602,1.72617,4369468.0
2009-12-15 04:15:00,1.72617,1.7263,1.72613,1.72624,7462449.0
2009-12-15 04:16:00,1.72622,1.72622,1.72603,1.72609,8501143.0
2009-12-15 04:17:00,1.72598,1.7261,1.72596,1.72596,5508615.0
2009-12-15 04:18:00,1.72596,1.72604,1.72589,1.72589,7188569.0
2009-12-15 04:19:00,1.72581,1.72581,1.72561,1.72561,16337088.0
2009-12-15 04:20:00,1.72563,1.72571,1.72513,1.72571,5062281.0
2009-12-15 04:21:00,1.72577,1.72585,1.72575,1.72581,7656618.0
2009-12-15 04:22:00,1.72578,1.72578,1.72566,1.72566,4516279.0
2009-12-15 04:23:00,1.72567,1.7257,1.72527,1.72546,9880905.0
2009-12-15 04:24:00,1.7254,1.7254,1.7252,1.72536,12281533.0
2009-12-15 04:25:00,1.7256,1.72567,1.72557,1.72557,27490968.0
2009-12-15 04:26:00,1.72546,1.7256,1.7253,1.7253,4283199.0
2009-12-15 04:27:00,1.72528,1.72541,1.72528,1.72529,8894295.0
2009-12-15 04:28:00,1.72533,1.72544,1.72522,1.72522,12310278.0
2009-12-15 04:29:00,1.72519,1.72538,1.72519,1.72538,12337365.0
2009-12-15 04:30:00,1.72538,1.72538,1.72512,1.72532,11022244.0
2009-12-15 04:31:00,1.72537,1.72546,1.7253,1.72538,5622133.0
2009-12-15 04:32:00,1.72525,1.72534,1.72522,1.72526,6043722.0
2009-12-15 04:33:00,1.72524,1.72524,1.7251,1.7251,7897923.0
2009-12-15 04:34:00,1.72512,1.72512,1.72464,1.72464,10542888.0
2009-12-15 04:35:00,1.72513,1.72535,1.72513,1.72535,21653475.0
2009-12-15 04:36:00,1.72535,1.7254,1.72504,1.72504,10006773.0
2009-12-15 04:37:00,1.72514,1.72538,1.72514,1.72532,34289990.0
2009-12-15 04:38:00,1.72536,1.72536,1.72522,1.72528,6123923.0
2009-12-15 04:39:00,1.72531,1.72536,1.72531,1.72536,6845540.0
2009-12-15 04:40:00,1.72528,1.72528,1.72521,1.72524,9389587.0
2009-12-15 04:41:00,1.72524,1.72533,1.72524,1.72533,13755224.0
2009-12-15 04:42:00,1.7253,1.72531,1.72515,1.72517,6305568.0
2009-12-15 04:43:00,1.72528,1.72533,1.72528,1.72528,8818919.0
2009-12-15 04:44:00,1.72531,1.72538,1.72525,1.72526,7218675.0
2009-12-15 04:45:00,1.72527,1.72528,1.72512,1.72521,4205439.0
2009-12-15 04:46:00,1.72524,1.72524,1.72483,1.72504,9126568.0
2009-12-15 04:47:00,1.72509,1.72519,1.72507,1.72515,6414359.0
2009-12-15 04:48:00,1.7252,1.7252,1.72507,1.72507,5856847.0
2009-12-15 04:49:00,1.72503,1.72505,1.72494,1.72504,9964774.0
2009-12-15 04:50:00,1.72501,1.72505,1.72501,1.72505,5553619.0
2009-12-15 04:51:00,1.72507,1.72509,1.72501,1.72502,28949020.0
2009-12-15 04:52:00,1.72497,1.72506,1.7249,1.72495,7849032.0
2009-12-15 04:53:00,1.72492,1.72498,1.72491,1.72491,12065220.0
2009-12-15 04:54:00,1.72491,1.72491,1.72474,1.72482,7159770.0
2009-12-15 04:55:00,1.72474,1.72476,1.72459,1.72476,9689913.0
2009-12-15 04:56:00,1.72471,1.72476,1.72469,1.72476,6213283.0
2009-12-15 04:57:00,1.72478,1.72491,1.72478,1.72491,23072616.0
2009-12-15 04:58:00,1.72499,1.72513,1.72474,1.72513,7333271.0
2009-12-15 04:59:00,1.72511,1.72512,1.72501,1.72501,16850883.0
2009-12-15 05:00:00,1.72509,1.72512,1.72467,1.725,8165778.0
2009-12-15 05:01:00,1.72502,1.72505,1.72494,1.72494,25250680.0
2009-12-15 05:02:00,1.72496,1.7251,1.72496,1.7251,7935893.0
2009-12-15 05:03:00,1.72517,1.72525,1.72517,1.72523,4845827.0
2009-12-15 05:04:00,1.72524,1.72531,1.72524,1.72527,7859086.0
2009-12-15 05:05:00,1.72539,1.72546,1.72538,1.72546,31756431.0
2009-12-15 05:06:00,1.72542,1.72542,1.72527,1.72535,6647437.0
2009-12-15 05:07:00,1.72526,1.72544,1.72515,1.7253,5735352.0
2009-12-15 05:08:00,1.72523,1.72533,1.72517,1.72533,6940279.0
2009-12-15 05:09:00,1.72535,1.72553,1.72535,1.7254,8073996.0
2009-12-15 05:10:00,1.72528,1.72541,1.7252,1.72541,9538199.0
2009-12-15 05:11:00,1.72549,1.7255,1.72544,1.72544,13047790.0
2009-12-15 05:12:00,1.72548,1.72553,1.72532,1.72532,5817485.0
2009-12-15 05:13:00,1.72533,1.72533,1.7252,1.7253,7536376.0
2009-12-15 05:14:00,1.72529,1.72536,1.72524,1.7253,5856587.0
2009-12-15 05:15:00,1.72517,1.72534,1.72517,1.72534,6851077.0
2009-12-15 05:16:00,1.72531,1.72531,1.72517,1.72526,6571369.0
2009-12-15 05:17:00,1.72531,1.72536,1.72525,1.72536,16879914.0
2009-12-15 05:18:00,1.72535,1.72535,1.72518,1.72523,7766126.0
2009-12-15 05:19:00,1.72524,1.72533,1.72524,1.72533,14975000.0
2009-12-15 05:20:00,1.72522,1.72543,1.72522,1.72539,6126305.0
2009-12-15 05:21:00,1.72526,1.72528,1.72495,1.72528,17668576.0
2009-12-15 05:22:00,1.72536,1.72538,1.72531,1.72538,4493261.0
2009-12-15 05:23:00,1.72527,1.7253,1.72501,1.72501,10544588.0
2009-12-15 05:24:00,1.72487,1.72495,1.72473,1.72473,12205820.0
2009-12-15 05:25:00,1.72464,1.72464,1.72449,1.72451,11798360.0
2009-12-15 05:26:00,1.72446,1.72458,1.72436,1.7245,5530250.0
2009-12-15 05:27:00,1.7246,1.72472,1.72446,1.72446,5761147.0
2009-12-15 05:28:00,1.72449,1.72449,1.72429,1.72442,6587788.0
2009-12-15 05:29:00,1.72459,1.72478,1.72459,1.72478,43207710.0
2009-12-15 05:30:00,1.72467,1.72475,1.72449,1.72449,10887326.0
2009-12-15 05:31:00,1.72442,1.7245,1.72426,1.72449,5868104.0
2009-12-15 05:32:00,1.72456,1.72464,1.72443,1.72453,10411088.0
2009-12-15 05:33:00,1.72467,1.72486,1.72464,1.72484,7446538.0
2009-12-15 05:34:00,1.72491,1.72491,1.72484,1.72484,3673777.0
2009-12-15 05:35:00,1.72472,1.72486,1.72468,1.72486,11727987.0
2009-12-15 05:36:00,1.72491,1.72491,1.72455,1.72462,6990021.0
2009-12-15 05:37:00,1.72467,1.7248,1.72451,1.7248,5004264.0
2009-12-15 05:38:00,1.72478,1.72484,1.72472,1.72484,11169064.0
2009-12-15 05:39:00,1.72489,1.72489,1.72482,1.72482,4147510.0
2009-12-15 05:40:00,1.72473,1.72473,1.72441,1.72459,6566363.0
2009-12-15 05:41:00,1.72471,1.72471,1.72437,1.72437,11572524.0
2009-12-15 05:42:00,1.7243,1.72431,1.72419,1.72424,6580588.0
2009-12-15 05:43:00,1.72427,1.72432,1.7242,1.72424,10539810.0
2009-12-15 05:44:00,1.72423,1.72429,1.72412,1.7242,14199005.0
2009-12-15 05:45:00,1.72435,1.72443,1.72435,1.72443,4149409.0
2009-12-15 05:46:00,1.72443,1.72443,1.72433,1.7244,8402338.0
2009-12-15 05:47:00,1.72449,1.72457,1.72432,1.72457,20228878.0
2009-12-15 05:48:00,1.72453,1.72461,1.7244,1.7244,17378976.0
2009-12-15 05:49:00,1.72462,1.72462,1.72446,1.72456,8771031.0
2009-12-15 05:50:00,1.7245,1.7245,1.72429,1.72429,32930940.0
2009-12-15 05:51:00,1.72434,1.72447,1.72434,1.72447,19203856.0
2009-12-15 05:52:00,1.72442,1.72447,1.72437,1.72437,4882635.0
2009-12-15 05:53:00,1.72442,1.72453,1.72442,1.72453,6204425.0
2009-12-15 05:54:00,1.72457,1.72462,1.72452,1.72454,7775320.0
2009-12-15 05:55:00,1.72447,1.72451,1.72435,1.72435,9101775.0
2009-12-15 05:56:00,1.72441,1.72443,1.72432,1.72432,6826816.0
2009-12-15 05:57:00,1.72428,1.72457,1.72428,1.72435,5863450.0
2009-12-15 05:58:00,1.72425,1.72433,1.72415,1.7243,10426165.0
2009-12-15 05:59:00,1.72433,1.72441,1.72428,1.72428,37974573.0
2009-12-15 06:00:00,1.72413,1.72423,1.72402,1.72423,5718332.0
2009-12-15 06:01:00,1.72421,1.72425,1.72417,1.72417,12348168.0
2009-12-15 06:02:00,1.72414,1.72414,1.72397,1.72411,5572147.0
2009-12-15 06:03:00,1.72411,1.72413,1.72403,1.72403,44916366.0
2009-12-15 06:04:00,1.72399,1.724,1.72381,1.72387,5545201.0
2009-12-15 06:05:00,1.72394,1.72394,1.72386,1.72389,8850124.0
2009-12-15 06:06:00,1.72386,1.72395,1.72383,1.72383,5223576.0
2009-12-15 06:07:00,1.72383,1.72389,1.72383,1.72389,11051656.0
2009-12-15 06:08:00,1.72386,1.7239,1.72367,1.72367,7868024.0
2009-12-15 06:09:00,1.72363,1.72372,1.72339,1.72372,13858434.0
2009-12-15 06:10:00,1.72378,1.72397,1.72378,1.72394,7056758.0
2009-12-15 06:11:00,1.72387,1.72399,1.72378,1.72399,6651712.0
2009-12-15 06:12:00,1.72395,1.72407,1.72383,1.72383,6949598.0
2009-12-15 06:13:00,1.72382,1.72384,1.72346,1.72376,9123040.0
2009-12-15 06:14:00,1.72375,1.72387,1.72374,1.72384,12641190.0
2009-12-15 06:15:00,1.72376,1.72384,1.72364,1.72382,9987772.0
2009-12-15 06:16:00,1.72375,1.72387,1.72359,1.72379,8990527.0
2009-12-15 06:17:00,1.72391,1.72394,1.72389,1.72391,11767024.0
2009-12-15 06:18:00,1.72392,1.72395,1.72388,1.72388,4079385.0
2009-12-15 06:19:00,1.72392,1.72396,1.72391,1.72395,11289057.0
2009-12-15 06:20:00,1.72394,1.72395,1.72377,1.72387,7436490.0
2009-12-15 06:21:00,1.72379,1.72385,1.72368,1.72368,48422710.0
2009-12-15 06:22:00,1.72367,1.72371,1.72355,1.72367,8559834.0
2009-12-15 06:23:00,1.72354,1.72357,1.72331,1.72349,12972316.0
2009-12-15 06:24:00,1.72347,1.72347,1.72301,1.72301,6161217.0
2009-12-15 06:25:00,1.72305,1.72307,1.72298,1.72302,34422552.0
2009-12-15 06:26:00,1.72291,1.72291,1.72247,1.72273,5910261.0
2009-12-15 06:27:00,1.72271,1.72281,1.72261,1.72261,56918284.0
2009-12-15 06:28:00,1.72259,1.72259,1.72215,1.72215,9147317.0
2009-12-15 06:29:00,1.72208,1.72208,1.72169,1.72174,46072752.0
2009-12-15 06:30:00,1.72171,1.72179,1.72166,1.72173,6948102.0
2009-12-15 06:31:00,1.72163,1.72167,1.72152,1.72154,6696352.0
2009-12-15 06:32:00,1.72155,1.72155,1.72138,1.72152,5815359.0
2009-12-15 06:33:00,1.72147,1.72147,1.72131,1.72131,31619495.0
2009-12-15 06:34:00,1.72127,1.72134,1.72127,1.72128,8659542.0
2009-12-15 06:35:00,1.72122,1.72122,1.72106,1.7212,39254930.0
2009-12-15 06:36:00,1.72126,1.72138,1.72093,1.72135,12649120.0
2009-12-15 06:37:00,1.72139,1.72141,1.72126,1.72141,10575383.0
2009-12-15 06:38:00,1.72141,1.72141,1.72107,1.72138,7303701.0
2009-12-15 06:39:00,1.72136,1.72138,1.72119,1.72119,14688908.0
2009-12-15 06:40:00,1.72109,1.72109,1.72101,1.72104,6437998.0
2009-12-15 06:41:00,1.72106,1.72113,1.72101,1.72101,4327885.0
2009-12-15 06:42:00,1.72113,1.72116,1.72101,1.72111,8996057.0
2009-12-15 06:43:00,1.72118,1.72118,1.72109,1.72109,13828125.0
2009-12-15 06:44:00,1.7211,1.72118,1.721,1.72105,7638630.0
2009-12-15 06:45:00,1.72104,1.72115,1.72101,1.72101,32434274.0
2009-12-15 06:46:00,1.72098,1.72104,1.72094,1.72094,3940373.0
2009-12-15 06:47:00,1.72094,1.72103,1.72094,1.72102,11513647.0
2009-12-15 06:48:00,1.72103,1.72117,1.72099,1.72114,6667427.0
2009-12-15 06:49:00,1.72116,1.72116,1.72099,1.72107,30212286.0
2009-12-15 06:50:00,1.72098,1.72131,1.72098,1.72131,10005770.0
2009-12-15 06:51:00,1.72132,1.72135,1.72098,1.72131,30183384.0
2009-12-15 06:52:00,1.72143,1.72146,1.72124,1.72126,11601809.0
2009-12-15 06:53:00,1.72144,1.72158,1.72144,1.72157,71546264.0
2009-12-15 06:54:00,1.72156,1.72156,1.72131,1.7214,13564633.0
2009-12-15 06:55:00,1.72139,1.72161,1.72139,1.72161,12791012.0
2009-12-15 06:56:00,1.72155,1.72182,1.72155,1.72182,5422427.0
2009-12-15 06:57:00,1.7218,1.7218,1.72173,1.72173,5447260.0
2009-12-15 06:58:00,1.72171,1.72174,1.72154,1.72154,5608657.0
2009-12-15 06:59:00,1.72145,1.72145,1.72126,1.72143,6320218.0
2009-12-15 07:00:00,1.72135,1.72135,1.72122,1.72123,6916354.0
2009-12-15 07:01:00,1.72127,1.72135,1.72105,1.72135,29340779.0
2009-12-15 07:02:00,1.72145,1.72146,1.72129,1.72145,12073606.0
2009-12-15 07:03:00,1.72151,1.72166,1.72151,1.72164,13704166.0
2009-12-15 07:04:00,1.72159,1.72161,1.72145,1.72145,5695623.0
2009-12-15 07:05:00,1.72162,1.72169,1.72161,1.72169,26765412.0
2009-12-15 07:06:00,1.72164,1.72168,1.7216,1.7216,8568002.0
2009-12-15 07:07:00,1.7216,1.72166,1.72158,1.72162,27552536.0
2009-12-15 07:08:00,1.7215,1.7216,1.7215,1.7216,5549728.0
2009-12-15 07:09:00,1.72174,1.72192,1.72174,1.72192,4650972.0
2009-12-15 07:10:00,1.72188,1.72188,1.72156,1.72169,10917877.0
2009-12-15 07:11:00,1.72185,1.72205,1.72185,1.7219,54697496.0
2009-12-15 07:12:00,1.72189,1.72194,1.72171,1.72173,11568421.0
2009-12-15 07:13:00,1.72168,1.72168,1.7215,1.72155,27263860.0
2009-12-15 07:14:00,1.72154,1.72154,1.72127,1.72132,5880390.0
2009-12-15 07:15:00,1.72141,1.72154,1.72141,1.72153,6477742.0
2009-12-15 07:16:00,1.72162,1.72175,1.72162,1.72175,6054140.0
2009-12-15 07:17:00,1.72171,1.72171,1.72154,1.72154,78034230.0
2009-12-15 07:18:00,1.72158,1.72161,1.72137,1.72137,9347365.0
2009-12-15 07:19:00,1.72128,1.72128,1.72099,1.72099,8601684.0
2009-12-15 07:20:00,1.72085,1.72085,1.72073,1.72073,67940405.0
2009-12-15 07:21:00,1.72068,1.72068,1.72057,1.72068,45761456.0
2009-12-15 07:22:00,1.72066,1.7207,1.72055,1.7206,7473113.0
2009-12-15 07:23:00,1.72068,1.72089,1.72055,1.72069,7372454.0
2009-12-15 07:24:00,1.7207,1.721,1.7207,1.72094,10869248.0
2009-12-15 07:25:00,1.721,1.72105,1.72094,1.72097,7343312.0
2009-12-15 07:26:00,1.72094,1.72101,1.72093,1.72097,7986308.0
2009-12-15 07:27:00,1.72085,1.72096,1.72083,1.72094,8182796.0
2009-12-15 07:28:00,1.72093,1.72109,1.72093,1.72109,10236393.0
2009-12-15 07:29:00,1.72095,1.72109,1.72084,1.72084,4817098.0
2009-12-15 07:30:00,1.72082,1.72082,1.72058,1.72058,8406368.0
2009-12-15 07:31:00,1.72056,1.72056,1.72037,1.72037,5314059.0
2009-12-15 07:32:00,1.7203,1.72034,1.72015,1.72015,6301753.0
2009-12-15 07:33:00,1.72024,1.72024,1.71954,1.71967,46893760.0
2009-12-15 07:34:00,1.71963,1.71967,1.71961,1.71965,5808317.0
2009-12-15 07:35:00,1.71966,1.71975,1.71966,1.71967,7905846.0
2009-12-15 07:36:00,1.71971,1.71971,1.71953,1.71957,8586176.0
2009-12-15 07:37:00,1.71976,1.71984,1.71965,1.7197,8418257.0
2009-12-15 07:38:00,1.71971,1.71977,1.71971,1.71975,10756433.0
2009-12-15 07:39:00,1.71991,1.72012,1.71991,1.72012,52703740.0
2009-12-15 07:40:00,1.72023,1.7204,1.72005,1.7204,8497352.0
2009-12-15 07:41:00,1.72049,1.72054,1.72047,1.7205,40232104.0
2009-12-15 07:42:00,1.72051,1.72051,1.72035,1.72041,6658282.0
2009-12-15 07:43:00,1.72051,1.72054,1.72045,1.72052,52925964.0
2009-12-15 07:44:00,1.72026,1.72057,1.72026,1.72052,8134068.0
2009-12-15 07:45:00,1.72047,1.72047,1.72031,1.72031,10290270.0
2009-12-15 07:46:00,1.72017,1.72047,1.72017,1.72046,6921986.0
2009-12-15 07:47:00,1.72057,1.72096,1.72057,1.72096,55245420.0
2009-12-15 07:48:00,1.72086,1.72087,1.72071,1.72071,11329715.0
2009-12-15 07:49:00,1.72072,1.72072,1.72062,1.72065,50691949.0
2009-12-15 07:50:00,1.72064,1.72075,1.72062,1.72062,7471985.0
2009-12-15 07:51:00,1.72064,1.72068,1.72059,1.72066,54710250.0
2009-12-15 07:52:00,1.72057,1.72057,1.72021,1.72021,11893410.0
2009-12-15 07:53:00,1.72017,1.72017,1.7201,1.72017,33706943.0
2009-12-15 07:54:00,1.72013,1.72013,1.71985,1.72001,12360521.0
2009-12-15 07:55:00,1.71995,1.71995,1.71982,1.71982,11382383.0
2009-12-15 07:56:00,1.71979,1.71991,1.71965,1.71981,8312820.0
2009-12-15 07:57:00,1.7199,1.71992,1.71958,1.71958,8362276.0
2009-12-15 07:58:00,1.71941,1.71962,1.71903,1.71962,8701760.0
2009-12-15 07:59:00,1.71972,1.7199,1.71972,1.71985,46876191.0
2009-12-15 08:00:00,1.71985,1.71993,1.71978,1.71978,5729682.0
2009-12-15 08:01:00,1.71965,1.71982,1.71963,1.71972,56938750.0
2009-12-15 08:02:00,1.7197,1.71972,1.71957,1.71961,11478000.0
2009-12-15 08:03:00,1.71965,1.71974,1.71963,1.71974,68312880.0
2009-12-15 08:04:00,1.71968,1.71968,1.71947,1.71965,10431567.0
2009-12-15 08:05:00,1.71972,1.72007,1.71972,1.72007,65857011.0
2009-12-15 08:06:00,1.72002,1.72025,1.71982,1.72017,11642328.0
2009-12-15 08:07:00,1.72025,1.72035,1.72021,1.72035,10312272.0
2009-12-15 08:08:00,1.72033,1.72041,1.72033,1.72035,8714957.0
2009-12-15 08:09:00,1.72035,1.72039,1.72025,1.72025,5027311.0
2009-12-15 08:10:00,1.72027,1.72027,1.72011,1.72011,155659608.0
2009-12-15 08:11:00,1.72002,1.72013,1.71997,1.72013,5199314.0
2009-12-15 08:12:00,1.72017,1.72039,1.72017,1.72039,8465178.0
2009-12-15 08:13:00,1.72049,1.7206,1.72044,1.7206,35031976.0
2009-12-15 08:14:00,1.72058,1.7206,1.72045,1.72051,6105220.0
2009-12-15 08:15:00,1.72048,1.72048,1.72039,1.7204,31117892.0
2009-12-15 08:16:00,1.72043,1.72048,1.72037,1.72048,7801173.0
2009-12-15 08:17:00,1.72038,1.72043,1.7201,1.72043,7480186.0
2009-12-15 08:18:00,1.72029,1.72029,1.72003,1.72006,45329039.0
2009-12-15 08:19:00,1.72011,1.72026,1.72008,1.72008,68547648.0
2009-12-15 08:20:00,1.71985,1.71985,1.71969,1.71977,12642609.0
2009-12-15 08:21:00,1.71968,1.71979,1.71962,1.71979,13688121.0
2009-12-15 08:22:00,1.7199,1.72002,1.71982,1.71982,10259123.0
2009-12-15 08:23:00,1.71974,1.71988,1.71959,1.71988,109773300.0
2009-12-15 08:24:00,1.71985,1.71985,1.71968,1.71969,6423877.0
2009-12-15 08:25:00,1.71979,1.71981,1.7197,1.7197,11012079.0
2009-12-15 08:26:00,1.71985,1.71999,1.7198,1.71999,6485188.0
2009-12-15 08:27:00,1.72,1.72009,1.71992,1.72003,100620960.0
2009-12-15 08:28:00,1.71998,1.72009,1.71995,1.72007,6681478.0
2009-12-15 08:29:00,1.72002,1.72002,1.71985,1.71985,8639658.0
2009-12-15 08:30:00,1.71995,1.71995,1.71973,1.71973,11242839.0
2009-12-15 08:31:00,1.71973,1.71973,1.71961,1.71963,27251586.0
2009-12-15 08:32:00,1.71954,1.71954,1.71937,1.7195,6992733.0
2009-12-15 08:33:00,1.71949,1.71963,1.71945,1.71946,6840766.0
2009-12-15 08:34:00,1.71943,1.71946,1.71932,1.71946,10656767.0
2009-12-15 08:35:00,1.71946,1.71989,1.71946,1.71985,17485419.0
2009-12-15 08:36:00,1.71979,1.71979,1.7197,1.71974,7560231.0
2009-12-15 08:37:00,1.71967,1.71972,1.7194,1.71972,17433372.0
2009-12-15 08:38:00,1.71982,1.71987,1.71973,1.71985,6800859.0
2009-12-15 08:39:00,1.71988,1.71988,1.71966,1.71987,10502191.0
2009-12-15 08:40:00,1.71976,1.71976,1.71949,1.71963,6472855.0
2009-12-15 08:41:00,1.71968,1.71968,1.71958,1.71966,8090358.0
2009-12-15 08:42:00,1.71953,1.71979,1.71953,1.71962,9995280.0
2009-12-15 08:43:00,1.71956,1.71956,1.71939,1.71946,7843250.0
2009-12-15 08:44:00,1.71942,1.71942,1.71909,1.71909,6857425.0
2009-12-15 08:45:00,1.71915,1.71915,1.719,1.71909,6555233.0
2009-12-15 08:46:00,1.71905,1.71914,1.71902,1.71914,8758420.0
2009-12-15 08:47:00,1.71911,1.71916,1.71907,1.71915,30496800.0
2009-12-15 08:48:00,1.71929,1.71956,1.71929,1.71956,5621942.0
2009-12-15 08:49:00,1.71964,1.71978,1.7196,1.7196,9122440.0
2009-12-15 08:50:00,1.7195,1.7195,1.71916,1.71916,10719995.0
2009-12-15 08:51:00,1.71926,1.71926,1.71862,1.71862,10359656.0
2009-12-15 08:52:00,1.71861,1.71889,1.71861,1.71888,13340018.0
2009-12-15 08:53:00,1.71896,1.71896,1.71852,1.71872,8886924.0
2009-12-15 08:54:00,1.71872,1.71875,1.71856,1.71871,8869532.0
2009-12-15 08:55:00,1.71876,1.71893,1.7187,1.71893,9255685.0
2009-12-15 08:56:00,1.71892,1.71914,1.71884,1.7191,14432763.0
2009-12-15 08:57:00,1.71915,1.71947,1.71915,1.71947,45226692.0
2009-12-15 08:58:00,1.71949,1.71978,1.71948,1.71978,8424293.0
2009-12-15 08:59:00,1.71983,1.7199,1.7198,1.7199,6798500.0
2009-12-15 09:00:00,1.71992,1.72003,1.71992,1.71995,7168993.0
2009-12-15 09:01:00,1.71988,1.71989,1.71879,1.71879,74419560.0
2009-12-15 09:02:00,1.71869,1.71884,1.71869,1.71884,7902106.0
2009-12-15 09:03:00,1.71877,1.71877,1.71862,1.71862,45444765.0
2009-12-15 09:04:00,1.71852,1.71869,1.71852,1.71868,8106449.0
2009-12-15 09:05:00,1.71873,1.71886,1.71873,1.71886,4225365.0
2009-12-15 09:06:00,1.71891,1.71902,1.71883,1.71899,7466861.0
2009-12-15 09:07:00,1.71866,1.71924,1.71866,1.71924,15301834.0
2009-12-15 09:08:00,1.71923,1.7194,1.71923,1.71939,5980201.0
2009-12-15 09:09:00,1.71929,1.71958,1.71929,1.71952,6100711.0
2009-12-15 09:10:00,1.71957,1.71976,1.71954,1.71976,5915580.0
2009-12-15 09:11:00,1.71978,1.7199,1.71975,1.7199,5872926.0
2009-12-15 09:12:00,1.71987,1.72006,1.71987,1.71997,10001323.0
2009-12-15 09:13:00,1.72012,1.72074,1.72011,1.72064,68216008.0
2009-12-15 09:14:00,1.72063,1.72063,1.72015,1.72046,10014336.0
2009-12-15 09:15:00,1.72045,1.72052,1.72045,1.72045,59687238.0
2009-12-15 09:16:00,1.72039,1.72039,1.72,1.72,12641398.0
2009-12-15 09:17:00,1.72007,1.72014,1.71992,1.72,10168082.0
2009-12-15 09:18:00,1.71991,1.71991,1.71964,1.7197,6365531.0
2009-12-15 09:19:00,1.7196,1.7196,1.7194,1.7194,6148899.0
2009-12-15 09:20:00,1.71931,1.71944,1.71898,1.7192,5226941.0
2009-12-15 09:21:00,1.7192,1.71965,1.71918,1.71965,9456008.0
2009-12-15 09:22:00,1.71964,1.71979,1.71961,1.71978,15508987.0
2009-12-15 09:23:00,1.71971,1.71991,1.71971,1.71989,7770885.0
2009-12-15 09:24:00,1.71979,1.72031,1.71979,1.72031,9759562.0
2009-12-15 09:25:00,1.72039,1.72064,1.72039,1.72064,7932809.0
2009-12-15 09:26:00,1.72069,1.7207,1.72046,1.7207,7036177.0
2009-12-15 09:27:00,1.72064,1.72064,1.72031,1.72031,39191880.0
2009-12-15 09:28:00,1.72006,1.72007,1.7199,1.7199,8028401.0
2009-12-15 09:29:00,1.71982,1.71982,1.71969,1.71982,60802848.0
2009-12-15 09:30:00,1.71983,1.71995,1.71965,1.71965,9124945.0
2009-12-15 09:31:00,1.7196,1.71966,1.71958,1.71958,3598720.0
2009-12-15 09:32:00,1.71961,1.71992,1.71961,1.71992,4885854.0
2009-12-15 09:33:00,1.71999,1.72087,1.71999,1.72087,18182967.0
2009-12-15 09:34:00,1.72081,1.72089,1.72081,1.72083,4494686.0
2009-12-15 09:35:00,1.72085,1.72118,1.72085,1.72113,9188450.0
2009-12-15 09:36:00,1.72116,1.72165,1.72116,1.72165,8750984.0
2009-12-15 09:37:00,1.72174,1.72192,1.72174,1.7218,6026330.0
2009-12-15 09:38:00,1.72202,1.72249,1.72202,1.72243,10631365.0
2009-12-15 09:39:00,1.72249,1.72282,1.72248,1.72282,9485870.0
2009-12-15 09:40:00,1.72287,1.72304,1.72287,1.72304,8069731.0
2009-12-15 09:41:00,1.72302,1.72304,1.72294,1.72294,4146060.0
2009-12-15 09:42:00,1.72302,1.72331,1.72302,1.72319,6205128.0
2009-12-15 09:43:00,1.72317,1.72317,1.72301,1.72313,10721877.0
2009-12-15 09:44:00,1.72314,1.72342,1.72314,1.72342,5615534.0
2009-12-15 09:45:00,1.72348,1.7236,1.72344,1.72359,71952364.0
2009-12-15 09:46:00,1.72351,1.72353,1.72317,1.72317,7724294.0
2009-12-15 09:47:00,1.72326,1.72327,1.72306,1.72306,8206659.0
2009-12-15 09:48:00,1.72302,1.72305,1.72288,1.723,11392548.0
2009-12-15 09:49:00,1.723,1.72332,1.723,1.72323,8135094.0
2009-12-15 09:50:00,1.72352,1.7236,1.72349,1.7236,8350347.0
2009-12-15 09:51:00,1.72365,1.7238,1.72365,1.7238,7873191.0
2009-12-15 09:52:00,1.72375,1.72396,1.72375,1.72396,9828901.0
2009-12-15 09:53:00,1.72395,1.72496,1.72395,1.72496,66729350.0
2009-12-15 09:54:00,1.72498,1.72505,1.72496,1.72496,7873203.0
2009-12-15 09:55:00,1.72485,1.72485,1.72443,1.72443,52422006.0
2009-12-15 09:56:00,1.72442,1.72452,1.72442,1.72444,8233939.0
2009-12-15 09:57:00,1.72438,1.72438,1.72419,1.72419,8726190.0
2009-12-15 09:58:00,1.72433,1.72436,1.72426,1.72426,4536554.0
2009-12-15 09:59:00,1.72436,1.72442,1.72432,1.72442,5798181.0
2009-12-15 10:00:00,1.72446,1.72446,1.72413,1.72424,7118510.0
2009-12-15 10:01:00,1.72427,1.72427,1.72354,1.72373,37084905.0
2009-12-15 10:02:00,1.72362,1.72362,1.72337,1.72337,11416980.0
2009-12-15 10:03:00,1.72344,1.72344,1.72327,1.72329,5890804.0
2009-12-15 10:04:00,1.72326,1.72361,1.72326,1.72361,8972969.0
2009-12-15 10:05:00,1.72358,1.72373,1.72345,1.7237,5868241.0
2009-12-15 10:06:00,1.72369,1.72389,1.72367,1.72368,8931177.0
2009-12-15 10:07:00,1.72367,1.7237,1.72326,1.7237,8039426.0
2009-12-15 10:08:00,1.72373,1.724,1.72368,1.724,8537808.0
2009-12-15 10:09:00,1.72405,1.72407,1.72398,1.72407,6568671.0
2009-12-15 10:10:00,1.72418,1.72433,1.72415,1.72433,7147074.0
2009-12-15 10:11:00,1.72437,1.72515,1.72437,1.72515,41847440.0
2009-12-15 10:12:00,1.72512,1.72518,1.72504,1.72518,11691536.0
2009-12-15 10:13:00,1.72515,1.72521,1.72513,1.72513,5948348.0
2009-12-15 10:14:00,1.72525,1.72554,1.72518,1.72554,13739916.0
2009-12-15 10:15:00,1.72549,1.7257,1.72537,1.7257,8797965.0
2009-12-15 10:16:00,1.72565,1.72568,1.72547,1.72562,9218922.0
2009-12-15 10:17:00,1.72571,1.72607,1.72571,1.72577,47989674.0
2009-12-15 10:18:00,1.72578,1.72609,1.72578,1.72609,6116592.0
2009-12-15 10:19:00,1.7261,1.72614,1.72592,1.72614,7059246.0
2009-12-15 10:20:00,1.72619,1.72619,1.72587,1.72587,42197242.0
2009-12-15 10:21:00,1.72561,1.72567,1.72561,1.72563,5927000.0
2009-12-15 10:22:00,1.72561,1.72561,1.72532,1.72532,9446656.0
2009-12-15 10:23:00,1.72542,1.72549,1.7253,1.72549,6816188.0
2009-12-15 10:24:00,1.72559,1.72565,1.72554,1.72562,8309371.0
2009-12-15 10:25:00,1.72555,1.72555,1.72534,1.72536,3901197.0
2009-12-15 10:26:00,1.72543,1.72575,1.72543,1.72574,7375507.0
2009-12-15 10:27:00,1.72584,1.72595,1.72578,1.72595,13132949.0
2009-12-15 10:28:00,1.72592,1.72623,1.72592,1.72602,93330252.0
2009-12-15 10:29:00,1.72606,1.72614,1.7259,1.72594,7243577.0
2009-12-15 10:30:00,1.72587,1.72587,1.72542,1.72565,7194149.0
2009-12-15 10:31:00,1.72547,1.72547,1.72491,1.72506,106106240.0
2009-12-15 10:32:00,1.72507,1.72507,1.725,1.72506,6586279.0
2009-12-15 10:33:00,1.7251,1.72538,1.7251,1.72538,6521420.0
2009-12-15 10:34:00,1.72543,1.72549,1.72541,1.72545,8268310.0
2009-12-15 10:35:00,1.72544,1.72544,1.72526,1.72536,8908077.0
2009-12-15 10:36:00,1.72534,1.72545,1.72525,1.72545,8342942.0
2009-12-15 10:37:00,1.72552,1.72569,1.72496,1.72566,6860198.0
2009-12-15 10:38:00,1.72581,1.72613,1.72581,1.72613,3295615.0
2009-12-15 10:39:00,1.72613,1.72619,1.72606,1.72619,6653797.0
2009-12-15 10:40:00,1.7261,1.72643,1.7261,1.7264,6782613.0
2009-12-15 10:41:00,1.72647,1.72647,1.72626,1.72626,7849587.0
2009-12-15 10:42:00,1.72615,1.72617,1.72601,1.72617,5361871.0
2009-12-15 10:43:00,1.72615,1.72626,1.72609,1.72609,69784226.0
2009-12-15 10:44:00,1.72598,1.72628,1.72598,1.72628,5813802.0
2009-12-15 10:45:00,1.72638,1.72655,1.72628,1.72655,5916286.0
2009-12-15 10:46:00,1.72668,1.72693,1.72668,1.72693,10099774.0
2009-12-15 10:47:00,1.72698,1.7271,1.72698,1.72699,10769291.0
2009-12-15 10:48:00,1.72696,1.72698,1.7268,1.72692,6203348.0
2009-12-15 10:49:00,1.72676,1.72704,1.72676,1.72704,6989477.0
2009-12-15 10:50:00,1.72706,1.72725,1.72702,1.72725,9534207.0
2009-12-15 10:51:00,1.72738,1.72776,1.72738,1.72776,6573417.0
2009-12-15 10:52:00,1.72787,1.72821,1.72787,1.72821,9642725.0
2009-12-15 10:53:00,1.72818,1.72851,1.72818,1.72851,29419360.0
2009-12-15 10:54:00,1.72865,1.72885,1.72865,1.72884,10810243.0
2009-12-15 10:55:00,1.72889,1.72903,1.72888,1.72902,9357775.0
2009-12-15 10:56:00,1.72899,1.72919,1.72899,1.72914,7250819.0
2009-12-15 10:57:00,1.72896,1.7293,1.72896,1.7293,6374951.0
2009-12-15 10:58:00,1.72927,1.72938,1.72885,1.72885,6384255.0
2009-12-15 10:59:00,1.72884,1.72884,1.72878,1.72878,3589291.0
2009-12-15 11:00:00,1.72878,1.72878,1.7285,1.7285,9246870.0
2009-12-15 11:01:00,1.72848,1.72851,1.72828,1.72834,6985932.0
2009-12-15 11:02:00,1.72835,1.72835,1.7282,1.72825,11629688.0
2009-12-15 11:03:00,1.72818,1.72818,1.7278,1.7278,17448879.0
2009-12-15 11:04:00,1.72774,1.72776,1.72762,1.72762,8001338.0
2009-12-15 11:05:00,1.72763,1.72763,1.72743,1.72746,8156973.0
2009-12-15 11:06:00,1.72747,1.72747,1.72735,1.72737,3703727.0
2009-12-15 11:07:00,1.72737,1.72737,1.72719,1.72719,10578840.0
2009-12-15 11:08:00,1.72707,1.72713,1.72705,1.72705,5892044.0
2009-12-15 11:09:00,1.72698,1.72698,1.72683,1.72687,5496642.0
2009-12-15 11:10:00,1.72687,1.72687,1.72621,1.72621,51741404.0
2009-12-15 11:11:00,1.72616,1.72616,1.726,1.726,7691072.0
2009-12-15 11:12:00,1.72596,1.72601,1.72567,1.72579,17223881.0
2009-12-15 11:13:00,1.72596,1.72619,1.72593,1.72619,8666449.0
2009-12-15 11:14:00,1.72625,1.7264,1.72625,1.7264,8278789.0
2009-12-15 11:15:00,1.72645,1.72719,1.72644,1.72706,23612771.0
2009-12-15 11:16:00,1.72704,1.72704,1.7269,1.7269,9582143.0
2009-12-15 11:17:00,1.72643,1.72679,1.72643,1.72672,11458337.0
2009-12-15 11:18:00,1.72693,1.72706,1.72674,1.72674,10003758.0
2009-12-15 11:19:00,1.72712,1.72726,1.7271,1.72716,9460843.0
2009-12-15 11:20:00,1.72718,1.72736,1.72718,1.72736,31840204.0
2009-12-15 11:21:00,1.72738,1.72765,1.72738,1.72765,7517356.0
2009-12-15 11:22:00,1.72767,1.72808,1.72767,1.72807,7568839.0
2009-12-15 11:23:00,1.7281,1.7283,1.72799,1.7283,7226501.0
2009-12-15 11:24:00,1.72832,1.72835,1.72822,1.72823,7581869.0
2009-12-15 11:25:00,1.72822,1.72836,1.72818,1.72829,44324608.0
2009-12-15 11:26:00,1.72835,1.72845,1.7281,1.7281,6431543.0
2009-12-15 11:27:00,1.72814,1.72814,1.72773,1.7279,65509704.0
2009-12-15 11:28:00,1.72788,1.72788,1.7277,1.72771,6234553.0
2009-12-15 11:29:00,1.72777,1.7279,1.72777,1.7279,8614071.0
2009-12-15 11:30:00,1.72781,1.72781,1.72754,1.72754,6758280.0
2009-12-15 11:31:00,1.72751,1.72751,1.72643,1.72646,31626269.0
2009-12-15 11:32:00,1.72651,1.72668,1.72651,1.72664,5425986.0
2009-12-15 11:33:00,1.72685,1.72689,1.72657,1.72658,12796859.0
2009-12-15 11:34:00,1.72658,1.72658,1.72652,1.72657,5361341.0
2009-12-15 11:35:00,1.72656,1.72676,1.72632,1.72676,7891951.0
2009-12-15 11:36:00,1.72672,1.7269,1.72664,1.72664,6781326.0
2009-12-15 11:37:00,1.72668,1.72668,1.72644,1.72644,10246686.0
2009-12-15 11:38:00,1.72617,1.72667,1.72617,1.72667,12798116.0
2009-12-15 11:39:00,1.72678,1.72762,1.72678,1.72738,38820002.0
2009-12-15 11:40:00,1.72731,1.72775,1.72726,1.72774,6608071.0
2009-12-15 11:41:00,1.72785,1.72823,1.72785,1.72806,65944782.0
2009-12-15 11:42:00,1.72809,1.72828,1.72809,1.72823,10232105.0
2009-12-15 11:43:00,1.72824,1.72839,1.72817,1.72817,6814134.0
2009-12-15 11:44:00,1.72797,1.72798,1.72777,1.72778,9713331.0
2009-12-15 11:45:00,1.72771,1.72771,1.72755,1.72755,10305019.0
2009-12-15 11:46:00,1.72749,1.72749,1.72728,1.72728,9823640.0
2009-12-15 11:47:00,1.72733,1.72766,1.72733,1.72766,9257179.0
2009-12-15 11:48:00,1.72763,1.72805,1.72763,1.72805,9889889.0
2009-12-15 11:49:00,1.72818,1.72834,1.72814,1.72834,12693930.0
2009-12-15 11:50:00,1.72816,1.72823,1.72797,1.72797,9576742.0
2009-12-15 11:51:00,1.72788,1.72788,1.7269,1.7269,32708595.0
2009-12-15 11:52:00,1.72685,1.72685,1.72672,1.72672,7481297.0
2009-12-15 11:53:00,1.72675,1.72675,1.72658,1.72658,8032495.0
2009-12-15 11:54:00,1.72658,1.72658,1.72646,1.72647,5459434.0
2009-12-15 11:55:00,1.72647,1.72647,1.72631,1.72631,6238149.0
2009-12-15 11:56:00,1.72626,1.72627,1.72618,1.72618,6059316.0
2009-12-15 11:57:00,1.72621,1.72621,1.72578,1.72578,38269516.0
2009-12-15 11:58:00,1.72568,1.72572,1.72566,1.72572,4365461.0
2009-12-15 11:59:00,1.72569,1.72615,1.72566,1.72615,10809623.0
2009-12-15 12:00:00,1.72621,1.72621,1.7259,1.72592,32467808.0
2009-12-15 12:01:00,1.72585,1.72608,1.7258,1.72608,6776147.0
2009-12-15 12:02:00,1.72608,1.72608,1.72545,1.72557,31231200.0
2009-12-15 12:03:00,1.72553,1.72587,1.72537,1.72587,11626828.0
2009-12-15 12:04:00,1.72596,1.72603,1.72594,1.72594,32379400.0
2009-12-15 12:05:00,1.72586,1.72611,1.72574,1.72611,11321144.0
2009-12-15 12:06:00,1.7261,1.72623,1.72475,1.7262,7039093.0
2009-12-15 12:07:00,1.72622,1.72649,1.72622,1.72649,8164751.0
2009-12-15 12:08:00,1.72646,1.72653,1.72645,1.72653,8845757.0
2009-12-15 12:09:00,1.7265,1.72657,1.72625,1.72625,7028795.0
2009-12-15 12:10:00,1.72622,1.72623,1.72563,1.72563,7195601.0
2009-12-15 12:11:00,1.72606,1.72606,1.72578,1.7258,5621860.0
2009-12-15 12:12:00,1.72596,1.72613,1.72595,1.72595,6301449.0
2009-12-15 12:13:00,1.72601,1.72617,1.72597,1.72597,26229504.0
2009-12-15 12:14:00,1.72587,1.72588,1.72578,1.72578,5836799.0
2009-12-15 12:15:00,1.72576,1.72576,1.72555,1.72561,8122909.0
2009-12-15 12:16:00,1.72562,1.72562,1.72547,1.72557,4199544.0
2009-12-15 12:17:00,1.72562,1.72579,1.72554,1.72554,7466008.0
2009-12-15 12:18:00,1.72526,1.72539,1.72485,1.72498,7628949.0
2009-12-15 12:19:00,1.72502,1.72502,1.72481,1.725,7757817.0
2009-12-15 12:20:00,1.72502,1.7251,1.72501,1.7251,16775265.0
2009-12-15 12:21:00,1.72523,1.7253,1.72514,1.72529,4498763.0
2009-12-15 12:22:00,1.72517,1.72517,1.72499,1.72516,6942737.0
2009-12-15 12:23:00,1.72526,1.72561,1.72526,1.72561,45237972.0
2009-12-15 12:24:00,1.72576,1.72585,1.72575,1.72585,4155130.0
2009-12-15 12:25:00,1.72585,1.72585,1.72551,1.72551,5558348.0
2009-12-15 12:26:00,1.72547,1.72547,1.72528,1.72528,10392040.0
2009-12-15 12:27:00,1.72512,1.72515,1.72497,1.72515,9500028.0
2009-12-15 12:28:00,1.72504,1.72504,1.72466,1.72466,8067660.0
2009-12-15 12:29:00,1.72468,1.72472,1.72446,1.72469,7229433.0
2009-12-15 12:30:00,1.72464,1.72472,1.72452,1.72456,6075136.0
2009-12-15 12:31:00,1.72455,1.72461,1.72441,1.72441,7996604.0
2009-12-15 12:32:00,1.72456,1.72468,1.72451,1.7246,7413598.0
2009-12-15 12:33:00,1.72459,1.72467,1.72454,1.72465,8943376.0
2009-12-15 12:34:00,1.72467,1.72474,1.72463,1.72463,4876149.0
2009-12-15 12:35:00,1.72448,1.72457,1.72448,1.72457,3782346.0
2009-12-15 12:36:00,1.72466,1.72474,1.72416,1.72473,6892332.0
2009-12-15 12:37:00,1.72482,1.7251,1.72482,1.7251,20401620.0
2009-12-15 12:38:00,1.72512,1.7252,1.72511,1.72519,5654731.0
2009-12-15 12:39:00,1.72526,1.72563,1.72526,1.72549,26457930.0
2009-12-15 12:40:00,1.7254,1.7254,1.72505,1.72507,9198047.0
2009-12-15 12:41:00,1.72503,1.72503,1.72486,1.72486,13883094.0
2009-12-15 12:42:00,1.72473,1.72477,1.72455,1.72473,8918466.0
2009-12-15 12:43:00,1.72467,1.72467,1.72448,1.72452,7150908.0
2009-12-15 12:44:00,1.72451,1.72451,1.72409,1.72438,4887508.0
2009-12-15 12:45:00,1.72437,1.72437,1.72426,1.72426,4995245.0
2009-12-15 12:46:00,1.72425,1.72425,1.72397,1.72404,7243017.0
2009-12-15 12:47:00,1.72404,1.72405,1.72378,1.72386,10207659.0
2009-12-15 12:48:00,1.72386,1.72386,1.72358,1.72364,12610298.0
2009-12-15 12:49:00,1.72367,1.72367,1.72306,1.72306,26055999.0
2009-12-15 12:50:00,1.72301,1.72303,1.72283,1.72283,7417329.0
2009-12-15 12:51:00,1.72286,1.72294,1.7228,1.72294,8597769.0
2009-12-15 12:52:00,1.72303,1.72345,1.72303,1.72345,6616127.0
2009-12-15 12:53:00,1.72343,1.72372,1.72343,1.72372,9774285.0
2009-12-15 12:54:00,1.72378,1.72401,1.72376,1.72401,4382798.0
2009-12-15 12:55:00,1.72397,1.72434,1.72397,1.72432,9896018.0
2009-12-15 12:56:00,1.72455,1.7246,1.7244,1.7244,36667513.0
2009-12-15 12:57:00,1.72448,1.72478,1.72448,1.72478,6570717.0
2009-12-15 12:58:00,1.72498,1.72505,1.72498,1.72504,5997138.0
2009-12-15 12:59:00,1.72504,1.7252,1.72504,1.72504,8276944.0
2009-12-15 13:00:00,1.72503,1.72507,1.72478,1.72478,8297151.0
2009-12-15 13:01:00,1.72479,1.72479,1.72429,1.72429,31020274.0
2009-12-15 13:02:00,1.72419,1.7243,1.72409,1.72428,7845148.0
2009-12-15 13:03:00,1.72428,1.7243,1.72416,1.72416,14302680.0
2009-12-15 13:04:00,1.72407,1.72407,1.72352,1.72352,7183082.0
2009-12-15 13:05:00,1.72362,1.72376,1.72362,1.72375,26819524.0
2009-12-15 13:06:00,1.72378,1.72403,1.72378,1.72403,10105746.0
2009-12-15 13:07:00,1.72415,1.72449,1.72415,1.72449,7408322.0
2009-12-15 13:08:00,1.72453,1.72469,1.7245,1.7245,7827844.0
2009-12-15 13:09:00,1.72457,1.72474,1.72457,1.72471,26767400.0
2009-12-15 13:10:00,1.72468,1.72468,1.72456,1.72457,9683970.0
2009-12-15 13:11:00,1.72459,1.72459,1.72448,1.72448,20092798.0
2009-12-15 13:12:00,1.72446,1.72452,1.72436,1.72436,11297225.0
2009-12-15 13:13:00,1.72449,1.72451,1.72438,1.72443,6818394.0
2009-12-15 13:14:00,1.72451,1.72478,1.72451,1.7247,7166509.0
2009-12-15 13:15:00,1.7246,1.72472,1.72453,1.72453,6162568.0
2009-12-15 13:16:00,1.72452,1.7246,1.72451,1.72459,8545142.0
2009-12-15 13:17:00,1.72467,1.72491,1.72467,1.72491,8056113.0
2009-12-15 13:18:00,1.72498,1.72529,1.72498,1.72529,11580282.0
2009-12-15 13:19:00,1.72518,1.72518,1.72495,1.72507,9095972.0
2009-12-15 13:20:00,1.72519,1.72542,1.72519,1.72542,9097136.0
2009-12-15 13:21:00,1.72547,1.72554,1.7254,1.72554,9660460.0
2009-12-15 13:22:00,1.72561,1.72594,1.72561,1.72593,47833189.0
2009-12-15 13:23:00,1.7259,1.72594,1.72584,1.72594,5944572.0
2009-12-15 13:24:00,1.72594,1.7262,1.72573,1.7262,8790714.0
2009-12-15 13:25:00,1.72623,1.72632,1.72623,1.7263,7671203.0
2009-12-15 13:26:00,1.72641,1.7266,1.72611,1.7266,7105865.0
2009-12-15 13:27:00,1.72662,1.72718,1.72662,1.72718,39438014.0
2009-12-15 13:28:00,1.72717,1.72734,1.72704,1.72704,8019808.0
2009-12-15 13:29:00,1.72691,1.72706,1.72691,1.72706,8389942.0
2009-12-15 13:30:00,1.72709,1.72714,1.72696,1.72714,9491150.0
2009-12-15 13:31:00,1.72715,1.72757,1.72601,1.72601,8997918.0
2009-12-15 13:32:00,1.72745,1.72764,1.72745,1.72749,7319721.0
2009-12-15 13:33:00,1.72752,1.7276,1.72742,1.72742,13144781.0
2009-12-15 13:34:00,1.72728,1.72736,1.72713,1.72736,6133604.0
2009-12-15 13:35:00,1.72738,1.72741,1.72719,1.72739,6839716.0
2009-12-15 13:36:00,1.7273,1.72734,1.72585,1.72723,6876481.0
2009-12-15 13:37:00,1.72716,1.72716,1.72667,1.72686,44696530.0
2009-12-15 13:38:00,1.72692,1.72692,1.72661,1.72674,11613504.0
2009-12-15 13:39:00,1.7266,1.72665,1.72648,1.72648,8298949.0
2009-12-15 13:40:00,1.7265,1.7265,1.72633,1.72636,9966973.0
2009-12-15 13:41:00,1.72632,1.72632,1.72617,1.72617,9193590.0
2009-12-15 13:42:00,1.7261,1.72614,1.726,1.72602,5774326.0
2009-12-15 13:43:00,1.726,1.726,1.72591,1.72592,6669579.0
2009-12-15 13:44:00,1.72587,1.72587,1.72573,1.7258,8005474.0
2009-12-15 13:45:00,1.72572,1.72593,1.72572,1.72593,8552829.0
2009-12-15 13:46:00,1.72595,1.72604,1.72591,1.72591,11374184.0
2009-12-15 13:47:00,1.72583,1.72583,1.72561,1.72572,35985960.0
2009-12-15 13:48:00,1.72582,1.72599,1.72582,1.72599,7214111.0
2009-12-15 13:49:00,1.72599,1.72608,1.72595,1.72597,54099869.0
2009-12-15 13:50:00,1.72607,1.72633,1.72607,1.72633,8580013.0
2009-12-15 13:51:00,1.72646,1.72652,1.72644,1.72652,7150700.0
2009-12-15 13:52:00,1.72653,1.72653,1.72637,1.72637,6375718.0
2009-12-15 13:53:00,1.72636,1.72636,1.72604,1.72618,21214763.0
2009-12-15 13:54:00,1.72614,1.72643,1.72614,1.72643,7784925.0
2009-12-15 13:55:00,1.72647,1.72656,1.72636,1.72641,7690245.0
2009-12-15 13:56:00,1.72635,1.72635,1.72556,1.72556,11178215.0
2009-12-15 13:57:00,1.72556,1.72556,1.72536,1.72554,13150560.0
2009-12-15 13:58:00,1.72556,1.72571,1.72553,1.72553,16008615.0
2009-12-15 13:59:00,1.72552,1.7256,1.72534,1.72534,18640320.0
2009-12-15 14:00:00,1.72532,1.72573,1.72532,1.72573,5495156.0
2009-12-15 14:01:00,1.72573,1.72586,1.72573,1.72581,4853634.0
2009-12-15 14:02:00,1.72584,1.72591,1.72576,1.72576,57392335.0
2009-12-15 14:03:00,1.72565,1.72565,1.72524,1.72524,47559400.0
2009-12-15 14:04:00,1.72518,1.7253,1.7251,1.72526,5698843.0
2009-12-15 14:05:00,1.72535,1.72571,1.72535,1.72563,44404337.0
2009-12-15 14:06:00,1.72576,1.72598,1.72576,1.72598,6688292.0
2009-12-15 14:07:00,1.726,1.72627,1.726,1.72622,10983930.0
2009-12-15 14:08:00,1.72609,1.72609,1.72583,1.72594,7693630.0
2009-12-15 14:09:00,1.72588,1.72589,1.72564,1.72577,5837960.0
2009-12-15 14:10:00,1.72567,1.72574,1.72557,1.72557,15900225.0
2009-12-15 14:11:00,1.72561,1.72571,1.72547,1.72556,4160213.0
2009-12-15 14:12:00,1.72542,1.72558,1.72542,1.72558,10230548.0
2009-12-15 14:13:00,1.72558,1.72558,1.72551,1.72552,7095958.0
2009-12-15 14:14:00,1.72552,1.7256,1.72543,1.72543,13849932.0
2009-12-15 14:15:00,1.72555,1.72581,1.72555,1.72581,6694712.0
2009-12-15 14:16:00,1.72594,1.72598,1.72574,1.72574,6276503.0
2009-12-15 14:17:00,1.72586,1.72617,1.72586,1.72617,4051275.0
2009-12-15 14:18:00,1.72627,1.72632,1.72616,1.72626,12943739.0
2009-12-15 14:19:00,1.72638,1.72657,1.72638,1.72645,7293449.0
2009-12-15 14:20:00,1.72639,1.72685,1.72639,1.72685,10068356.0
2009-12-15 14:21:00,1.72685,1.72685,1.72667,1.72673,8149858.0
2009-12-15 14:22:00,1.72677,1.72707,1.72671,1.72707,4107137.0
2009-12-15 14:23:00,1.72706,1.72719,1.72683,1.72719,8724871.0
2009-12-15 14:24:00,1.72709,1.72745,1.72709,1.72732,8914540.0
2009-12-15 14:25:00,1.72726,1.7275,1.72719,1.72743,6691938.0
2009-12-15 14:26:00,1.72752,1.72788,1.72752,1.72788,7612337.0
2009-12-15 14:27:00,1.72792,1.72822,1.72792,1.72819,6686017.0
2009-12-15 14:28:00,1.72823,1.72835,1.72822,1.72827,8230533.0
2009-12-15 14:29:00,1.72823,1.72824,1.7281,1.7281,7325372.0
2009-12-15 14:30:00,1.72795,1.72805,1.72795,1.728,4429895.0
2009-12-15 14:31:00,1.72796,1.72796,1.72775,1.72775,12232427.0
2009-12-15 14:32:00,1.72776,1.72776,1.72746,1.72755,8900525.0
2009-12-15 14:33:00,1.72753,1.72753,1.72691,1.72692,51326432.0
2009-12-15 14:34:00,1.72689,1.72689,1.7267,1.72677,6309241.0
2009-12-15 14:35:00,1.72675,1.72675,1.72556,1.72556,71283478.0
2009-12-15 14:36:00,1.72546,1.72549,1.72541,1.72542,5646745.0
2009-12-15 14:37:00,1.72538,1.72538,1.72499,1.72499,7193115.0
2009-12-15 14:38:00,1.72531,1.72553,1.72531,1.72549,7677430.0
2009-12-15 14:39:00,1.72567,1.72567,1.72558,1.7256,8926368.0
2009-12-15 14:40:00,1.72583,1.72609,1.7258,1.72609,7076437.0
2009-12-15 14:41:00,1.72609,1.72613,1.72596,1.72596,6985826.0
2009-12-15 14:42:00,1.7261,1.72631,1.72606,1.72631,13401146.0
2009-12-15 14:43:00,1.7263,1.72651,1.7263,1.72644,8102542.0
2009-12-15 14:44:00,1.72642,1.72642,1.72584,1.72608,64018782.0
2009-12-15 14:45:00,1.72603,1.72603,1.72579,1.72584,34078149.0
2009-12-15 14:46:00,1.72595,1.72604,1.72589,1.72589,4523708.0
2009-12-15 14:47:00,1.72581,1.72582,1.72559,1.72564,6097847.0
2009-12-15 14:48:00,1.72557,1.72574,1.72557,1.72574,12395685.0
2009-12-15 14:49:00,1.72582,1.72602,1.72579,1.72602,10693362.0
2009-12-15 14:50:00,1.72608,1.72621,1.72604,1.72604,9881720.0
2009-12-15 14:51:00,1.72611,1.72644,1.72611,1.72643,37944036.0
2009-12-15 14:52:00,1.72645,1.72669,1.7261,1.72669,15661766.0
2009-12-15 14:53:00,1.72663,1.72663,1.72629,1.72631,9696612.0
2009-12-15 14:54:00,1.72627,1.7263,1.72609,1.72618,5640908.0
2009-12-15 14:55:00,1.72618,1.72618,1.72606,1.72606,8852034.0
2009-12-15 14:56:00,1.72596,1.72622,1.72595,1.72595,6997116.0
2009-12-15 14:57:00,1.72574,1.72574,1.72542,1.72553,12022008.0
2009-12-15 14:58:00,1.72549,1.72549,1.72504,1.72508,11337719.0
2009-12-15 14:59:00,1.72508,1.72508,1.72427,1.72427,21723712.0
2009-12-15 15:00:00,1.72412,1.72412,1.72393,1.72393,10791199.0
2009-12-15 15:01:00,1.72387,1.72401,1.72367,1.72367,123801269.0
2009-12-15 15:02:00,1.72364,1.72364,1.72349,1.72349,10266955.0
2009-12-15 15:03:00,1.72347,1.72347,1.72328,1.72331,5695961.0
2009-12-15 15:04:00,1.72334,1.72338,1.72315,1.72327,8240706.0
2009-12-15 15:05:00,1.72345,1.72349,1.7233,1.72342,10237103.0
2009-12-15 15:06:00,1.72344,1.72358,1.72344,1.72358,6821048.0
2009-12-15 15:07:00,1.72358,1.72386,1.72358,1.72386,43850994.0
2009-12-15 15:08:00,1.72378,1.72387,1.72368,1.72379,6784185.0
2009-12-15 15:09:00,1.72365,1.72379,1.72365,1.72371,5661167.0
2009-12-15 15:10:00,1.72369,1.72372,1.72355,1.72355,83551797.0
2009-12-15 15:11:00,1.72372,1.72389,1.72371,1.72389,7012512.0
2009-12-15 15:12:00,1.72381,1.72382,1.72361,1.72361,9641169.0
2009-12-15 15:13:00,1.72364,1.72376,1.72364,1.72376,9640838.0
2009-12-15 15:14:00,1.72382,1.72408,1.72382,1.72398,8521663.0
2009-12-15 15:15:00,1.72398,1.72419,1.72398,1.7241,3362478.0
2009-12-15 15:16:00,1.7242,1.72445,1.7242,1.72445,9277568.0
2009-12-15 15:17:00,1.72444,1.72486,1.72444,1.72475,72768720.0
2009-12-15 15:18:00,1.72472,1.72491,1.72472,1.72481,5684744.0
2009-12-15 15:19:00,1.72477,1.72477,1.72451,1.72451,50423685.0
2009-12-15 15:20:00,1.72444,1.72444,1.7242,1.72427,11869075.0
2009-12-15 15:21:00,1.72429,1.72438,1.72417,1.72435,7891304.0
2009-12-15 15:22:00,1.72425,1.72425,1.72402,1.72402,4903772.0
2009-12-15 15:23:00,1.72405,1.72405,1.72357,1.72394,7613883.0
2009-12-15 15:24:00,1.72393,1.72397,1.7238,1.72385,6814195.0
2009-12-15 15:25:00,1.7238,1.72384,1.72372,1.72373,5751141.0
2009-12-15 15:26:00,1.72359,1.72359,1.72328,1.72328,11162654.0
2009-12-15 15:27:00,1.72333,1.72333,1.72305,1.72312,13015588.0
2009-12-15 15:28:00,1.72305,1.72334,1.72305,1.72334,39847824.0
2009-12-15 15:29:00,1.72332,1.7234,1.72316,1.72316,6991292.0
2009-12-15 15:30:00,1.72312,1.72312,1.72284,1.72302,9281164.0
2009-12-15 15:31:00,1.72305,1.72314,1.72299,1.72314,7422418.0
2009-12-15 15:32:00,1.7231,1.72333,1.72307,1.72333,9701583.0
2009-12-15 15:33:00,1.72337,1.72392,1.72337,1.72387,30742416.0
2009-12-15 15:34:00,1.72376,1.72376,1.72351,1.72357,7031494.0
2009-12-15 15:35:00,1.72372,1.72403,1.72372,1.72399,7190784.0
2009-12-15 15:36:00,1.72388,1.72425,1.72388,1.72413,10118349.0
2009-12-15 15:37:00,1.72413,1.72413,1.72376,1.72384,6324558.0
2009-12-15 15:38:00,1.72378,1.7238,1.72371,1.72375,6777507.0
2009-12-15 15:39:00,1.72373,1.72373,1.72357,1.72358,5590741.0
2009-12-15 15:40:00,1.72359,1.72359,1.72221,1.72221,78683529.0
2009-12-15 15:41:00,1.72218,1.72218,1.72083,1.72086,60235896.0
2009-12-15 15:42:00,1.72092,1.72092,1.72067,1.72079,6747013.0
2009-12-15 15:43:00,1.72074,1.72076,1.7206,1.7206,25190410.0
2009-12-15 15:44:00,1.72047,1.72047,1.72007,1.72035,5654223.0
2009-12-15 15:45:00,1.72032,1.72033,1.71983,1.71984,67848003.0
2009-12-15 15:46:00,1.71995,1.72004,1.71995,1.72003,4336576.0
2009-12-15 15:47:00,1.72003,1.72028,1.72003,1.72028,5855586.0
2009-12-15 15:48:00,1.72028,1.72028,1.72009,1.72015,7240024.0
2009-12-15 15:49:00,1.72006,1.72016,1.72,1.72016,3718786.0
2009-12-15 15:50:00,1.72018,1.72093,1.72017,1.72085,32112147.0
2009-12-15 15:51:00,1.72095,1.72097,1.72061,1.72061,6868244.0
2009-12-15 15:52:00,1.72052,1.72052,1.72037,1.72042,7317262.0
2009-12-15 15:53:00,1.72035,1.72035,1.72,1.72,6998483.0
2009-12-15 15:54:00,1.72014,1.72075,1.72014,1.72075,32967120.0
2009-12-15 15:55:00,1.72062,1.72062,1.72037,1.72044,9157357.0
2009-12-15 15:56:00,1.72044,1.72051,1.72035,1.72035,6165171.0
2009-12-15 15:57:00,1.72046,1.72063,1.72046,1.72063,7886856.0
2009-12-15 15:58:00,1.72061,1.72061,1.72046,1.72046,6425029.0
2009-12-15 15:59:00,1.72058,1.72097,1.72058,1.72077,48442940.0
2009-12-15 16:00:00,1.72079,1.72111,1.72079,1.72104,13883657.0
2009-12-15 16:01:00,1.72097,1.72104,1.72081,1.72085,9047199.0
2009-12-15 16:02:00,1.72077,1.72126,1.72077,1.721,8470633.0
2009-12-15 16:03:00,1.72095,1.72119,1.72091,1.72115,10225754.0
2009-12-15 16:04:00,1.72098,1.72098,1.72062,1.72089,7391330.0
2009-12-15 16:05:00,1.72084,1.72092,1.72073,1.72075,6224236.0
2009-12-15 16:06:00,1.72067,1.72084,1.72066,1.72066,48662400.0
2009-12-15 16:07:00,1.72075,1.72092,1.72073,1.72092,8649686.0
2009-12-15 16:08:00,1.72094,1.72111,1.72094,1.72111,6675309.0
2009-12-15 16:09:00,1.72121,1.72128,1.72118,1.72123,7318908.0
2009-12-15 16:10:00,1.72119,1.72119,1.72086,1.72086,6688848.0
2009-12-15 16:11:00,1.7208,1.7208,1.72037,1.72037,10490809.0
2009-12-15 16:12:00,1.7203,1.7203,1.7201,1.7201,5544783.0
2009-12-15 16:13:00,1.72007,1.72007,1.71987,1.71988,9138504.0
2009-12-15 16:14:00,1.71992,1.71998,1.7199,1.71997,8364716.0
2009-12-15 16:15:00,1.71994,1.72039,1.71994,1.72018,33711136.0
2009-12-15 16:16:00,1.72016,1.72016,1.72006,1.72006,5602265.0
2009-12-15 16:17:00,1.72006,1.72011,1.71992,1.71999,5906910.0
2009-12-15 16:18:00,1.71983,1.71983,1.71959,1.71975,12599055.0
2009-12-15 16:19:00,1.7198,1.7198,1.71961,1.71961,6595345.0
2009-12-15 16:20:00,1.7196,1.7196,1.71943,1.71943,6152310.0
2009-12-15 16:21:00,1.71943,1.71946,1.71917,1.71917,11235547.0
2009-12-15 16:22:00,1.7193,1.7193,1.71913,1.71915,7866071.0
2009-12-15 16:23:00,1.71918,1.71918,1.71904,1.71904,5435321.0
2009-12-15 16:24:00,1.71899,1.719,1.71885,1.71887,6533392.0
2009-12-15 16:25:00,1.71897,1.71911,1.71894,1.71911,5891662.0
2009-12-15 16:26:00,1.71908,1.71922,1.71908,1.71922,7237963.0
2009-12-15 16:27:00,1.71927,1.71937,1.71919,1.71936,5274451.0
2009-12-15 16:28:00,1.71943,1.71961,1.71913,1.71961,12137629.0
2009-12-15 16:29:00,1.71964,1.71979,1.7196,1.71979,6662194.0
2009-12-15 16:30:00,1.71979,1.71993,1.71976,1.71993,7227221.0
2009-12-15 16:31:00,1.71996,1.72003,1.71991,1.71998,5589848.0
2009-12-15 16:32:00,1.72004,1.72078,1.72004,1.72074,45858650.0
2009-12-15 16:33:00,1.72072,1.72072,1.72016,1.72029,50390884.0
2009-12-15 16:34:00,1.72039,1.72044,1.72025,1.72025,7937224.0
2009-12-15 16:35:00,1.72011,1.72011,1.72001,1.72005,51317604.0
2009-12-15 16:36:00,1.72018,1.72039,1.72018,1.72039,7628318.0
2009-12-15 16:37:00,1.7204,1.72045,1.72028,1.72045,7943672.0
2009-12-15 16:38:00,1.72033,1.72038,1.72016,1.72016,8720723.0
2009-12-15 16:39:00,1.72015,1.72022,1.72011,1.72015,6755887.0
2009-12-15 16:40:00,1.72008,1.72008,1.71986,1.71992,10743529.0
2009-12-15 16:41:00,1.71991,1.72009,1.7198,1.71997,21114600.0
2009-12-15 16:42:00,1.71997,1.71997,1.71974,1.7199,7112143.0
2009-12-15 16:43:00,1.7199,1.71991,1.71979,1.71983,10891178.0
2009-12-15 16:44:00,1.7198,1.7198,1.71962,1.71971,42314654.0
2009-12-15 16:45:00,1.71976,1.7199,1.7197,1.7199,9753950.0
2009-12-15 16:46:00,1.71993,1.72002,1.71993,1.71999,9653772.0
2009-12-15 16:47:00,1.72003,1.72059,1.72003,1.7205,42450509.0
2009-12-15 16:48:00,1.72048,1.72067,1.72045,1.72067,8872942.0
2009-12-15 16:49:00,1.72075,1.72089,1.72075,1.72082,5347972.0
2009-12-15 16:50:00,1.72076,1.72136,1.72076,1.72101,37911060.0
2009-12-15 16:51:00,1.72111,1.72131,1.72111,1.72131,7841529.0
2009-12-15 16:52:00,1.72134,1.72134,1.72096,1.72098,6361086.0
2009-12-15 16:53:00,1.72087,1.72087,1.72064,1.72066,7236362.0
2009-12-15 16:54:00,1.72064,1.72081,1.72047,1.72066,9740535.0
2009-12-15 16:55:00,1.72071,1.72105,1.72071,1.72087,7851345.0
2009-12-15 16:56:00,1.72119,1.72153,1.72119,1.72153,55709913.0
2009-12-15 16:57:00,1.72159,1.72175,1.72147,1.72147,9200288.0
2009-12-15 16:58:00,1.72154,1.7217,1.72144,1.7217,22062530.0
2009-12-15 16:59:00,1.72173,1.72217,1.72173,1.72217,6315898.0
2009-12-15 17:00:00,1.72216,1.72253,1.72216,1.72253,5257691.0
2009-12-15 17:01:00,1.72261,1.72277,1.72254,1.72277,9061878.0
2009-12-15 17:02:00,1.72279,1.72301,1.72274,1.72301,7847837.0
2009-12-15 17:03:00,1.72301,1.72337,1.72301,1.72337,31468921.0
2009-12-15 17:04:00,1.72332,1.72353,1.72332,1.72353,5656451.0
2009-12-15 17:05:00,1.72356,1.72396,1.72342,1.72396,8478620.0
2009-12-15 17:06:00,1.72388,1.72389,1.72376,1.72379,10060071.0
2009-12-15 17:07:00,1.72359,1.72398,1.72359,1.72398,8117122.0
2009-12-15 17:08:00,1.72395,1.72418,1.72387,1.72399,4374771.0
2009-12-15 17:09:00,1.72396,1.72398,1.7239,1.72397,10695012.0
2009-12-15 17:10:00,1.72388,1.72388,1.72374,1.72374,8326021.0
2009-12-15 17:11:00,1.72366,1.7238,1.72366,1.7237,5272288.0
2009-12-15 17:12:00,1.72364,1.72368,1.72349,1.72353,18483556.0
2009-12-15 17:13:00,1.72345,1.72345,1.72308,1.72308,11630720.0
2009-12-15 17:14:00,1.72305,1.72321,1.72305,1.72321,15027632.0
2009-12-15 17:15:00,1.72324,1.72349,1.72323,1.72333,7739005.0
2009-12-15 17:16:00,1.72327,1.72327,1.72218,1.72227,52239715.0
2009-12-15 17:17:00,1.72227,1.72227,1.72211,1.72223,9502823.0
2009-12-15 17:18:00,1.72229,1.72251,1.72229,1.7224,6474188.0
2009-12-15 17:19:00,1.721,1.72263,1.721,1.72258,5577429.0
2009-12-15 17:20:00,1.72251,1.72251,1.72229,1.72229,9366338.0
2009-12-15 17:21:00,1.72223,1.72234,1.72222,1.72223,5937116.0
2009-12-15 17:22:00,1.72216,1.72216,1.72168,1.72202,5013988.0
2009-12-15 17:23:00,1.72205,1.72223,1.72205,1.72219,6699190.0
2009-12-15 17:24:00,1.72226,1.7224,1.72223,1.7224,9064540.0
2009-12-15 17:25:00,1.72241,1.72246,1.72236,1.72236,5876830.0
2009-12-15 17:26:00,1.72223,1.72223,1.72209,1.72216,33075693.0
2009-12-15 17:27:00,1.72213,1.72213,1.72175,1.72175,6239986.0
2009-12-15 17:28:00,1.72185,1.72185,1.7216,1.7216,10965206.0
2009-12-15 17:29:00,1.72149,1.72149,1.72124,1.7213,18641518.0
2009-12-15 17:30:00,1.72119,1.72119,1.72083,1.72083,3880770.0
2009-12-15 17:31:00,1.72081,1.72081,1.72058,1.72058,5253924.0
2009-12-15 17:32:00,1.72064,1.72079,1.72059,1.72079,10789674.0
2009-12-15 17:33:00,1.72084,1.721,1.72083,1.72099,11308887.0
2009-12-15 17:34:00,1.72101,1.72116,1.721,1.72115,7216205.0
2009-12-15 17:35:00,1.7212,1.72127,1.72115,1.72127,4530411.0
2009-12-15 17:36:00,1.72132,1.72143,1.72116,1.72143,10641045.0
2009-12-15 17:37:00,1.72148,1.72163,1.72122,1.72122,8349791.0
2009-12-15 17:38:00,1.72166,1.72176,1.72166,1.72176,7316508.0
2009-12-15 17:39:00,1.72175,1.72234,1.72175,1.72234,13641111.0
2009-12-15 17:40:00,1.72251,1.72251,1.72234,1.72245,8578783.0
2009-12-15 17:41:00,1.72235,1.72242,1.72223,1.72241,6612620.0
2009-12-15 17:42:00,1.72229,1.72229,1.72217,1.72217,8951959.0
2009-12-15 17:43:00,1.72217,1.72252,1.72217,1.72239,11523099.0
2009-12-15 17:44:00,1.72254,1.7229,1.72254,1.7229,28216320.0
2009-12-15 17:45:00,1.7229,1.72322,1.72278,1.72322,12055499.0
2009-12-15 17:46:00,1.72324,1.72324,1.72268,1.72268,29358056.0
2009-12-15 17:47:00,1.72267,1.72278,1.72264,1.7227,6723220.0
2009-12-15 17:48:00,1.72267,1.72293,1.72267,1.72293,4483171.0
2009-12-15 17:49:00,1.72288,1.72288,1.7225,1.72273,6175633.0
2009-12-15 17:50:00,1.72272,1.72281,1.72267,1.72281,10874290.0
2009-12-15 17:51:00,1.72283,1.72283,1.72267,1.72275,9716412.0
2009-12-15 17:52:00,1.72274,1.72292,1.72274,1.72287,6441681.0
2009-12-15 17:53:00,1.72292,1.72298,1.72289,1.72289,5284999.0
2009-12-15 17:54:00,1.72277,1.72283,1.72271,1.72282,7012174.0
2009-12-15 17:55:00,1.72279,1.72356,1.72279,1.72356,55453895.0
2009-12-15 17:56:00,1.72343,1.72364,1.72341,1.72364,6920526.0
2009-12-15 17:57:00,1.72365,1.72366,1.7235,1.7235,8255449.0
2009-12-15 17:58:00,1.72334,1.72334,1.72325,1.7233,6787981.0
2009-12-15 17:59:00,1.72322,1.72327,1.72312,1.72327,7275824.0
2009-12-15 18:00:00,1.72329,1.72329,1.72317,1.72323,11625174.0
2009-12-15 18:01:00,1.72319,1.72325,1.72314,1.72322,10038989.0
2009-12-15 18:02:00,1.72318,1.72378,1.72289,1.72378,14052982.0
2009-12-15 18:03:00,1.72392,1.72399,1.72388,1.72388,4648310.0
2009-12-15 18:04:00,1.72403,1.72415,1.72402,1.72415,7394391.0
2009-12-15 18:05:00,1.72416,1.72465,1.72416,1.72455,15546114.0
2009-12-15 18:06:00,1.7245,1.7245,1.72424,1.72431,8165397.0
2009-12-15 18:07:00,1.7243,1.72476,1.7243,1.72476,5772506.0
2009-12-15 18:08:00,1.72476,1.72476,1.72457,1.72457,7189823.0
2009-12-15 18:09:00,1.7246,1.72473,1.72457,1.72471,4913929.0
2009-12-15 18:10:00,1.72468,1.72481,1.72458,1.72463,16820986.0
2009-12-15 18:11:00,1.72452,1.72452,1.72409,1.72409,12685959.0
2009-12-15 18:12:00,1.72408,1.72409,1.72397,1.72409,24101184.0
2009-12-15 18:13:00,1.72409,1.72413,1.72367,1.72369,4696174.0
2009-12-15 18:14:00,1.72366,1.72366,1.7231,1.72329,5673499.0
2009-12-15 18:15:00,1.7234,1.7234,1.72322,1.72322,5631853.0
2009-12-15 18:16:00,1.72327,1.72327,1.72287,1.72287,10104179.0
2009-12-15 18:17:00,1.72303,1.72303,1.72292,1.72292,6129588.0
2009-12-15 18:18:00,1.72288,1.72288,1.72276,1.72276,5907249.0
2009-12-15 18:19:00,1.72277,1.72277,1.72226,1.72228,21842664.0
2009-12-15 18:20:00,1.72238,1.72254,1.72234,1.72247,12143361.0
2009-12-15 18:21:00,1.72251,1.72261,1.72229,1.7223,12334136.0
2009-12-15 18:22:00,1.72235,1.72247,1.72235,1.72243,6886637.0
2009-12-15 18:23:00,1.7225,1.72251,1.72222,1.7224,8933177.0
2009-12-15 18:24:00,1.72244,1.72257,1.72104,1.72241,6590931.0
2009-12-15 18:25:00,1.72242,1.72245,1.72227,1.72227,5562775.0
2009-12-15 18:26:00,1.7221,1.72252,1.72209,1.72252,7859220.0
2009-12-15 18:27:00,1.72261,1.72286,1.72261,1.72286,29913408.0
2009-12-15 18:28:00,1.72283,1.72283,1.72254,1.72278,8788258.0
2009-12-15 18:29:00,1.72282,1.72309,1.72149,1.72309,14144733.0
2009-12-15 18:30:00,1.72304,1.72304,1.7228,1.7228,6486629.0
2009-12-15 18:31:00,1.72262,1.72262,1.72238,1.72238,12042917.0
2009-12-15 18:32:00,1.72239,1.72243,1.72232,1.72232,9080917.0
2009-12-15 18:33:00,1.72239,1.72259,1.72235,1.72248,7285732.0
2009-12-15 18:34:00,1.72246,1.72246,1.72236,1.72236,7388397.0
2009-12-15 18:35:00,1.72227,1.7225,1.72209,1.72209,38052930.0
2009-12-15 18:36:00,1.72202,1.72202,1.72177,1.7219,10477913.0
2009-12-15 18:37:00,1.72171,1.72181,1.72166,1.72181,9431244.0
2009-12-15 18:38:00,1.72163,1.72165,1.72146,1.72147,6491242.0
2009-12-15 18:39:00,1.72142,1.72146,1.72127,1.72141,6993827.0
2009-12-15 18:40:00,1.72159,1.72214,1.72159,1.72211,7727650.0
2009-12-15 18:41:00,1.72216,1.72227,1.72216,1.72227,8248249.0
2009-12-15 18:42:00,1.72226,1.72247,1.72226,1.72231,6143324.0
2009-12-15 18:43:00,1.72231,1.72231,1.72191,1.72194,20180772.0
2009-12-15 18:44:00,1.72194,1.72206,1.72181,1.72206,4865343.0
2009-12-15 18:45:00,1.72196,1.72219,1.72196,1.72208,4687276.0
2009-12-15 18:46:00,1.7222,1.72233,1.72217,1.72232,9229175.0
2009-12-15 18:47:00,1.72239,1.72249,1.72233,1.72233,11070264.0
2009-12-15 18:48:00,1.72223,1.72223,1.72197,1.72197,15952609.0
2009-12-15 18:49:00,1.72195,1.72224,1.72195,1.72224,6867473.0
2009-12-15 18:50:00,1.72235,1.72261,1.7223,1.72261,36081432.0
2009-12-15 18:51:00,1.72256,1.72261,1.72241,1.72261,46555398.0
2009-12-15 18:52:00,1.72259,1.72276,1.72259,1.72262,13912983.0
2009-12-15 18:53:00,1.72261,1.72284,1.72261,1.72284,13664307.0
2009-12-15 18:54:00,1.72296,1.72309,1.72279,1.72279,10653760.0
2009-12-15 18:55:00,1.72286,1.72316,1.72286,1.72316,7835214.0
2009-12-15 18:56:00,1.72324,1.72342,1.72315,1.72342,5803089.0
2009-12-15 18:57:00,1.72336,1.72339,1.72326,1.72339,5726776.0
2009-12-15 18:58:00,1.72352,1.72365,1.72352,1.72361,10309897.0
2009-12-15 18:59:00,1.72356,1.72379,1.72356,1.72379,4335708.0
2009-12-15 19:00:00,1.72384,1.72387,1.72381,1.72384,8029897.0
2009-12-15 19:01:00,1.72373,1.72373,1.72331,1.72334,7646259.0
2009-12-15 19:02:00,1.72319,1.72327,1.72314,1.72314,6814759.0
2009-12-15 19:03:00,1.72315,1.72316,1.72302,1.72308,7189918.0
2009-12-15 19:04:00,1.72306,1.72306,1.72293,1.72293,4743227.0
2009-12-15 19:05:00,1.72294,1.72294,1.72276,1.72279,5980405.0
2009-12-15 19:06:00,1.72277,1.72278,1.72225,1.72258,10285192.0
2009-12-15 19:07:00,1.7226,1.7226,1.72244,1.72244,6992679.0
2009-12-15 19:08:00,1.72236,1.72242,1.72223,1.72223,8485708.0
2009-12-15 19:09:00,1.72222,1.72222,1.72135,1.72135,38830000.0
2009-12-15 19:10:00,1.72133,1.72133,1.72107,1.72133,8100431.0
2009-12-15 19:11:00,1.72133,1.72133,1.72098,1.7213,8090077.0
2009-12-15 19:12:00,1.72135,1.72155,1.72135,1.72137,70040464.0
2009-12-15 19:13:00,1.72131,1.72152,1.72131,1.72152,7110423.0
2009-12-15 19:14:00,1.7215,1.7215,1.72137,1.72148,7100410.0
2009-12-15 19:15:00,1.72145,1.72145,1.72133,1.72133,12118304.0
2009-12-15 19:16:00,1.72139,1.72139,1.72121,1.72127,4565557.0
2009-12-15 19:17:00,1.72115,1.72125,1.721,1.721,11154294.0
2009-12-15 19:18:00,1.72102,1.72106,1.72093,1.72106,6247237.0
2009-12-15 19:19:00,1.72113,1.72118,1.72101,1.72118,6998956.0
2009-12-15 19:20:00,1.72136,1.72144,1.72136,1.72144,8989135.0
2009-12-15 19:21:00,1.72138,1.72142,1.72122,1.72129,7170106.0
2009-12-15 19:22:00,1.72117,1.72135,1.72115,1.72135,10714695.0
2009-12-15 19:23:00,1.7214,1.72147,1.72122,1.72122,7956901.0
2009-12-15 19:24:00,1.72119,1.72119,1.72104,1.72117,7563659.0
2009-12-15 19:25:00,1.72114,1.72119,1.72085,1.72085,33388698.0
2009-12-15 19:26:00,1.72093,1.72109,1.72087,1.72109,7176201.0
2009-12-15 19:27:00,1.72106,1.72136,1.72106,1.72136,13213798.0
2009-12-15 19:28:00,1.72133,1.72137,1.72126,1.72137,4655500.0
2009-12-15 19:29:00,1.72136,1.72139,1.72117,1.72117,7654943.0
2009-12-15 19:30:00,1.72107,1.72107,1.72093,1.72093,7351805.0
2009-12-15 19:31:00,1.72089,1.72089,1.72069,1.72069,6557811.0
2009-12-15 19:32:00,1.72095,1.72117,1.72095,1.72105,11105076.0
2009-12-15 19:33:00,1.72106,1.72119,1.72101,1.72119,6202168.0
2009-12-15 19:34:00,1.72121,1.72121,1.72105,1.72114,7051068.0
2009-12-15 19:35:00,1.72108,1.72116,1.721,1.72116,5290241.0
2009-12-15 19:36:00,1.72129,1.72156,1.72129,1.72156,8949966.0
2009-12-15 19:37:00,1.72162,1.72167,1.72148,1.72167,5631981.0
2009-12-15 19:38:00,1.72171,1.72186,1.72171,1.72186,12910019.0
2009-12-15 19:39:00,1.72175,1.72198,1.72175,1.72198,7702533.0
2009-12-15 19:40:00,1.722,1.72214,1.72199,1.72209,10713712.0
2009-12-15 19:41:00,1.72216,1.72223,1.72215,1.72223,13108500.0
2009-12-15 19:42:00,1.72222,1.72239,1.72222,1.72237,3785979.0
2009-12-15 19:43:00,1.72228,1.72249,1.72224,1.72238,5916510.0
2009-12-15 19:44:00,1.72237,1.72237,1.7222,1.7222,10898848.0
2009-12-15 19:45:00,1.72213,1.72214,1.72201,1.72214,12307284.0
2009-12-15 19:46:00,1.72216,1.72256,1.72216,1.72256,7294016.0
2009-12-15 19:47:00,1.72268,1.72293,1.72263,1.72293,7434415.0
2009-12-15 19:48:00,1.72297,1.72307,1.72291,1.72291,5157933.0
2009-12-15 19:49:00,1.72298,1.72317,1.72295,1.72295,35393534.0
2009-12-15 19:50:00,1.72303,1.72334,1.72303,1.7233,13126278.0
2009-12-15 19:51:00,1.72331,1.72337,1.72331,1.72335,24182960.0
2009-12-15 19:52:00,1.72335,1.72337,1.72322,1.72336,8244460.0
2009-12-15 19:53:00,1.72349,1.72373,1.72349,1.72373,7114926.0
2009-12-15 19:54:00,1.72367,1.72387,1.72367,1.7238,10911381.0
2009-12-15 19:55:00,1.72383,1.72401,1.7238,1.72396,16009761.0
2009-12-15 19:56:00,1.72397,1.72408,1.7239,1.72406,9883433.0
2009-12-15 19:57:00,1.72412,1.72428,1.72412,1.72427,8425031.0
2009-12-15 19:58:00,1.72438,1.72463,1.72438,1.72448,26982030.0
2009-12-15 19:59:00,1.72438,1.72442,1.72414,1.72442,8541116.0
2009-12-15 20:00:00,1.72438,1.72438,1.72395,1.72395,7556537.0
2009-12-15 20:01:00,1.72383,1.72396,1.72377,1.72377,8192484.0
2009-12-15 20:02:00,1.7237,1.72374,1.72363,1.72363,9609121.0
2009-12-15 20:03:00,1.72347,1.72349,1.72343,1.72343,5772570.0
2009-12-15 20:04:00,1.72353,1.72358,1.72353,1.72356,10310212.0
2009-12-15 20:05:00,1.72353,1.72354,1.72339,1.7234,7358052.0
2009-12-15 20:06:00,1.72352,1.72386,1.72239,1.72386,6530933.0
2009-12-15 20:07:00,1.72386,1.72386,1.72372,1.72372,3732148.0
2009-12-15 20:08:00,1.72375,1.72404,1.72373,1.72404,7392521.0
2009-12-15 20:09:00,1.72407,1.72408,1.72401,1.72407,9235412.0
2009-12-15 20:10:00,1.72395,1.72395,1.72385,1.72385,15141474.0
2009-12-15 20:11:00,1.72379,1.72394,1.72379,1.72394,5660164.0
2009-12-15 20:12:00,1.72393,1.72399,1.72387,1.72391,5847930.0
2009-12-15 20:13:00,1.72408,1.72413,1.72394,1.72394,6642662.0
2009-12-15 20:14:00,1.724,1.72416,1.72358,1.72416,6033978.0
2009-12-15 20:15:00,1.72428,1.72443,1.72428,1.72442,5342129.0
2009-12-15 20:16:00,1.7245,1.7246,1.7244,1.7246,10202921.0
2009-12-15 20:17:00,1.72464,1.72469,1.72452,1.72452,8898376.0
2009-12-15 20:18:00,1.7246,1.72472,1.72442,1.72472,5642260.0
2009-12-15 20:19:00,1.7248,1.7249,1.72479,1.72488,4498837.0
2009-12-15 20:20:00,1.72474,1.72474,1.72459,1.72464,15044864.0
2009-12-15 20:21:00,1.72468,1.72494,1.72468,1.72494,6404518.0
2009-12-15 20:22:00,1.72494,1.72496,1.72352,1.72477,7120931.0
2009-12-15 20:23:00,1.72451,1.72451,1.72417,1.72426,19366253.0
2009-12-15 20:24:00,1.72435,1.72435,1.72419,1.72429,5898294.0
2009-12-15 20:25:00,1.72435,1.72438,1.72429,1.72438,7933439.0
2009-12-15 20:26:00,1.72449,1.72457,1.72441,1.72457,13284337.0
2009-12-15 20:27:00,1.72456,1.72474,1.72456,1.72474,10227219.0
2009-12-15 20:28:00,1.72468,1.72496,1.72468,1.72496,5371149.0
2009-12-15 20:29:00,1.72519,1.72539,1.72519,1.72538,3697297.0
2009-12-15 20:30:00,1.72532,1.72533,1.72527,1.72527,6267629.0
2009-12-15 20:31:00,1.7253,1.72539,1.7252,1.72528,8018718.0
2009-12-15 20:32:00,1.72516,1.72516,1.72497,1.72504,9653857.0
2009-12-15 20:33:00,1.72501,1.72503,1.72489,1.72489,11697212.0
2009-12-15 20:34:00,1.72488,1.72514,1.7246,1.72514,7119734.0
2009-12-15 20:35:00,1.72511,1.72511,1.72483,1.72483,6999438.0
2009-12-15 20:36:00,1.72482,1.72497,1.72479,1.72497,6649852.0
2009-12-15 20:37:00,1.72501,1.72505,1.72493,1.72493,7082491.0
2009-12-15 20:38:00,1.72487,1.72487,1.72468,1.72468,5886636.0
2009-12-15 20:39:00,1.72474,1.7249,1.72474,1.7249,8724795.0
2009-12-15 20:40:00,1.72506,1.72523,1.72502,1.72508,6005795.0
2009-12-15 20:41:00,1.72521,1.72526,1.72499,1.72526,6967713.0
2009-12-15 20:42:00,1.72522,1.72522,1.72482,1.72482,14776125.0
2009-12-15 20:43:00,1.72481,1.72513,1.72481,1.72497,4327400.0
2009-12-15 20:44:00,1.72505,1.72505,1.72482,1.7249,11468126.0
2009-12-15 20:45:00,1.72499,1.72506,1.72462,1.72499,5816363.0
2009-12-15 20:46:00,1.72517,1.72534,1.72513,1.72534,10519257.0
2009-12-15 20:47:00,1.72535,1.7255,1.72535,1.72547,8186405.0
2009-12-15 20:48:00,1.72548,1.72553,1.7252,1.72531,7782539.0
2009-12-15 20:49:00,1.72532,1.72532,1.72517,1.72517,12719500.0
2009-12-15 20:50:00,1.72507,1.7252,1.72504,1.72504,24327492.0
2009-12-15 20:51:00,1.72516,1.7252,1.72509,1.72509,7868749.0
2009-12-15 20:52:00,1.72516,1.72516,1.72496,1.72511,6070478.0
2009-12-15 20:53:00,1.72515,1.72527,1.72515,1.72527,6311167.0
2009-12-15 20:54:00,1.72532,1.72532,1.72512,1.72526,10969261.0
2009-12-15 20:55:00,1.72524,1.72529,1.72516,1.72529,6732619.0
2009-12-15 20:56:00,1.72526,1.72553,1.72525,1.72553,15001344.0
2009-12-15 20:57:00,1.7257,1.72582,1.72566,1.72573,4749485.0
2009-12-15 20:58:00,1.72572,1.72589,1.72572,1.72576,7077386.0
2009-12-15 20:59:00,1.72572,1.72578,1.72564,1.72578,6203124.0
2009-12-15 21:00:00,1.72577,1.72577,1.72549,1.72549,4411653.0
2009-12-15 21:01:00,1.72532,1.72532,1.72516,1.72528,6266232.0
2009-12-15 21:02:00,1.72528,1.72547,1.72519,1.72547,9977521.0
2009-12-15 21:03:00,1.72548,1.72564,1.72545,1.72561,5796845.0
2009-12-15 21:04:00,1.72562,1.72571,1.72552,1.72571,3258758.0
2009-12-15 21:05:00,1.72565,1.72565,1.72553,1.72553,6266288.0
2009-12-15 21:06:00,1.72564,1.72578,1.72554,1.72559,7070990.0
2009-12-15 21:07:00,1.72559,1.72559,1.72544,1.72548,8015339.0
2009-12-15 21:08:00,1.72552,1.72569,1.72542,1.72569,8153187.0
2009-12-15 21:09:00,1.72552,1.72554,1.72532,1.72532,18246384.0
2009-12-15 21:10:00,1.72537,1.72547,1.7252,1.72547,9888457.0
2009-12-15 21:11:00,1.72533,1.72533,1.72508,1.72523,7498152.0
2009-12-15 21:12:00,1.72528,1.72545,1.72528,1.72544,5966386.0
2009-12-15 21:13:00,1.72545,1.72545,1.72526,1.72526,6587531.0
2009-12-15 21:14:00,1.72505,1.72505,1.72498,1.72501,29520704.0
2009-12-15 21:15:00,1.72509,1.72509,1.72461,1.725,6640606.0
2009-12-15 21:16:00,1.72493,1.72507,1.72484,1.72507,6385087.0
2009-12-15 21:17:00,1.7251,1.72523,1.72507,1.72507,6952410.0
2009-12-15 21:18:00,1.72507,1.72528,1.72494,1.72528,10929765.0
2009-12-15 21:19:00,1.72543,1.72579,1.72543,1.72579,9884374.0
2009-12-15 21:20:00,1.72579,1.7258,1.72574,1.72578,4714485.0
2009-12-15 21:21:00,1.72567,1.72567,1.72534,1.72534,18202597.0
2009-12-15 21:22:00,1.7254,1.72543,1.7252,1.7252,6722568.0
2009-12-15 21:23:00,1.72521,1.72521,1.72479,1.7248,6564211.0
2009-12-15 21:24:00,1.7246,1.72465,1.72435,1.72453,10455643.0
2009-12-15 21:25:00,1.72452,1.72452,1.72438,1.7244,8316147.0
2009-12-15 21:26:00,1.72447,1.72455,1.72445,1.72455,6646488.0
2009-12-15 21:27:00,1.72453,1.72463,1.72448,1.72462,8193775.0
2009-12-15 21:28:00,1.72426,1.72468,1.72426,1.72456,5655481.0
2009-12-15 21:29:00,1.72464,1.72478,1.72464,1.72478,4731520.0
2009-12-15 21:30:00,1.72489,1.72501,1.72488,1.72501,8979762.0
2009-12-15 21:31:00,1.72508,1.72537,1.72508,1.72528,9427270.0
2009-12-15 21:32:00,1.72535,1.72543,1.72533,1.72533,11042240.0
2009-12-15 21:33:00,1.72528,1.72528,1.72505,1.72505,10291131.0
2009-12-15 21:34:00,1.72507,1.72507,1.72481,1.72497,7752221.0
2009-12-15 21:35:00,1.72491,1.72494,1.72473,1.72473,9510390.0
2009-12-15 21:36:00,1.72477,1.725,1.72477,1.725,5562322.0
2009-12-15 21:37:00,1.72501,1.72511,1.72501,1.72503,9941460.0
2009-12-15 21:38:00,1.72517,1.72523,1.72513,1.72513,14946613.0
2009-12-15 21:39:00,1.72511,1.72532,1.72506,1.72532,8516482.0
2009-12-15 21:40:00,1.7254,1.72547,1.72505,1.72524,18359508.0
2009-12-15 21:41:00,1.7254,1.72551,1.72529,1.72529,4987622.0
2009-12-15 21:42:00,1.72524,1.72524,1.72499,1.72499,6780803.0
2009-12-15 21:43:00,1.72501,1.72501,1.72485,1.72489,6948606.0
2009-12-15 21:44:00,1.72497,1.7251,1.72495,1.7251,3970522.0
2009-12-15 21:45:00,1.72499,1.72499,1.7247,1.72492,12959850.0
2009-12-15 21:46:00,1.725,1.725,1.72489,1.7249,4655261.0
2009-12-15 21:47:00,1.72483,1.72504,1.72483,1.72487,16557384.0
2009-12-15 21:48:00,1.72492,1.72502,1.72465,1.72488,9800082.0
2009-12-15 21:49:00,1.72498,1.72515,1.72494,1.72512,8931839.0
2009-12-15 21:50:00,1.72495,1.72499,1.72488,1.72497,7526805.0
2009-12-15 21:51:00,1.72506,1.72507,1.725,1.72503,8004394.0
2009-12-15 21:52:00,1.725,1.72509,1.725,1.72505,8844159.0
2009-12-15 21:53:00,1.72506,1.72532,1.72506,1.72532,4649128.0
2009-12-15 21:54:00,1.72552,1.72561,1.72538,1.72538,4460505.0
2009-12-15 21:55:00,1.72537,1.72543,1.72521,1.72521,6837370.0
2009-12-15 21:56:00,1.72511,1.7254,1.72511,1.7254,11009956.0
2009-12-15 21:57:00,1.72556,1.72557,1.72491,1.72542,10670161.0
2009-12-15 21:58:00,1.72539,1.72542,1.72523,1.72525,7856308.0
2009-12-15 21:59:00,1.72515,1.72515,1.72486,1.72486,6967029.0
2009-12-15 22:00:00,1.72484,1.72484,1.72466,1.72473,6099231.0
2009-12-15 22:01:00,1.72466,1.72467,1.72453,1.72453,7475774.0
2009-12-15 22:02:00,1.72463,1.72473,1.72449,1.72449,7925030.0
2009-12-15 22:03:00,1.72424,1.7246,1.72424,1.72424,7727056.0
2009-12-15 22:04:00,1.72454,1.72463,1.72454,1.72458,6493275.0
2009-12-15 22:05:00,1.72468,1.72493,1.72465,1.72493,7610551.0
2009-12-15 22:06:00,1.72495,1.72507,1.72479,1.72479,9015243.0
2009-12-15 22:07:00,1.72476,1.72476,1.72448,1.72448,8489368.0
2009-12-15 22:08:00,1.72444,1.72444,1.72429,1.72429,9245959.0
2009-12-15 22:09:00,1.72431,1.72443,1.72422,1.72438,11605637.0
2009-12-15 22:10:00,1.72409,1.72422,1.72403,1.72404,7109688.0
2009-12-15 22:11:00,1.72453,1.72477,1.72452,1.72477,7043710.0
2009-12-15 22:12:00,1.72467,1.72482,1.72467,1.72482,6562975.0
2009-12-15 22:13:00,1.72479,1.72479,1.72452,1.72462,8198974.0
2009-12-15 22:14:00,1.72465,1.72491,1.72465,1.72491,8685515.0
2009-12-15 22:15:00,1.72491,1.72508,1.72491,1.72508,10782731.0
2009-12-15 22:16:00,1.72514,1.7253,1.72482,1.7253,15517204.0
2009-12-15 22:17:00,1.7253,1.72543,1.72527,1.72533,8786089.0
2009-12-15 22:18:00,1.72518,1.72522,1.72503,1.72504,8820428.0
2009-12-15 22:19:00,1.72476,1.72512,1.72466,1.72466,6305837.0
2009-12-15 22:20:00,1.72503,1.7251,1.72364,1.7251,4487913.0
2009-12-15 22:21:00,1.72507,1.72525,1.72496,1.7251,8503852.0
2009-12-15 22:22:00,1.72509,1.72512,1.72468,1.72468,6764781.0
2009-12-15 22:23:00,1.72508,1.72515,1.72504,1.7251,6311322.0
2009-12-15 22:24:00,1.72512,1.7252,1.72508,1.72518,7234065.0
2009-12-15 22:25:00,1.72512,1.72514,1.72503,1.72503,4857699.0
2009-12-15 22:26:00,1.72497,1.72497,1.72478,1.72478,7410733.0
2009-12-15 22:27:00,1.72484,1.72498,1.72479,1.7249,8864768.0
2009-12-15 22:28:00,1.72499,1.72523,1.72498,1.72517,12100082.0
2009-12-15 22:29:00,1.72479,1.72509,1.72468,1.72509,10349931.0
2009-12-15 22:30:00,1.72518,1.72526,1.7251,1.7252,6863338.0
2009-12-15 22:31:00,1.72537,1.72543,1.72521,1.72543,10458336.0
2009-12-15 22:32:00,1.72537,1.72544,1.72528,1.72544,13421503.0
2009-12-15 22:33:00,1.72536,1.72559,1.72536,1.72536,6906613.0
2009-12-15 22:34:00,1.72543,1.72558,1.72505,1.72558,14371603.0
2009-12-15 22:35:00,1.72557,1.72574,1.72557,1.7256,6692053.0
2009-12-15 22:36:00,1.72575,1.726,1.72565,1.726,9496355.0
2009-12-15 22:37:00,1.72599,1.72643,1.72599,1.72643,6855027.0
2009-12-15 22:38:00,1.7265,1.72672,1.7265,1.72672,7603965.0
2009-12-15 22:39:00,1.72672,1.72693,1.72649,1.72693,8026680.0
2009-12-15 22:40:00,1.72686,1.72686,1.72661,1.72681,4608207.0
2009-12-15 22:41:00,1.72679,1.72703,1.72644,1.72696,9901068.0
2009-12-15 22:42:00,1.72709,1.72709,1.7268,1.7268,8047634.0
2009-12-15 22:43:00,1.72684,1.72686,1.72654,1.72671,5283181.0
2009-12-15 22:44:00,1.72674,1.7268,1.72669,1.72669,7713163.0
2009-12-15 22:45:00,1.72665,1.72665,1.7265,1.72664,2961438.0
2009-12-15 22:46:00,1.72663,1.72663,1.72648,1.72656,6207225.0
2009-12-15 22:47:00,1.72659,1.72675,1.72653,1.72675,6100727.0
2009-12-15 22:48:00,1.72675,1.72683,1.72671,1.72671,7870476.0
2009-12-15 22:49:00,1.72672,1.72687,1.7267,1.72674,11397996.0
2009-12-15 22:50:00,1.7269,1.72733,1.7269,1.72733,6500006.0
2009-12-15 22:51:00,1.72735,1.72746,1.72731,1.72746,7423361.0
2009-12-15 22:52:00,1.72734,1.72748,1.72731,1.72731,7194631.0
2009-12-15 22:53:00,1.72731,1.72731,1.72714,1.72714,5642641.0
2009-12-15 22:54:00,1.72715,1.72734,1.72714,1.72734,3916879.0
2009-12-15 22:55:00,1.72722,1.72722,1.72714,1.72714,9653597.0
2009-12-15 22:56:00,1.72707,1.72709,1.7269,1.72706,13140088.0
2009-12-15 22:57:00,1.72705,1.72715,1.72705,1.72715,5043142.0
2009-12-15 22:58:00,1.72724,1.7274,1.72723,1.7274,3638469.0
2009-12-15 22:59:00,1.7274,1.72743,1.72716,1.72716,6930600.0
2009-12-15 23:00:00,1.72708,1.72708,1.72677,1.7268,9642510.0
2009-12-15 23:01:00,1.72661,1.72662,1.72643,1.72643,7122808.0
2009-12-15 23:02:00,1.72657,1.72657,1.72641,1.72641,8452457.0
2009-12-15 23:03:00,1.72633,1.72633,1.72613,1.72625,5273596.0
2009-12-15 23:04:00,1.72633,1.7265,1.72633,1.72646,9772300.0
2009-12-15 23:05:00,1.72641,1.72644,1.72609,1.72632,6517933.0
2009-12-15 23:06:00,1.72631,1.72631,1.72566,1.72588,13352470.0
2009-12-15 23:07:00,1.72585,1.726,1.72582,1.726,8824000.0
2009-12-15 23:08:00,1.72599,1.72599,1.72583,1.72588,13286857.0
2009-12-15 23:09:00,1.72587,1.72591,1.7257,1.72587,7969605.0
2009-12-15 23:10:00,1.72591,1.72601,1.72577,1.72601,8291251.0
2009-12-15 23:11:00,1.72608,1.72641,1.72608,1.72641,7812370.0
2009-12-15 23:12:00,1.72643,1.72652,1.72633,1.72633,9608468.0
2009-12-15 23:13:00,1.72634,1.72641,1.72628,1.72628,5329679.0
2009-12-15 23:14:00,1.72618,1.72684,1.72618,1.72684,5777089.0
2009-12-15 23:15:00,1.7268,1.72682,1.72661,1.72682,8896584.0
2009-12-15 23:16:00,1.72682,1.72683,1.72671,1.72671,5122959.0
2009-12-15 23:17:00,1.72669,1.72677,1.72669,1.72677,11551356.0
2009-12-15 23:18:00,1.72683,1.72706,1.72683,1.72706,10665696.0
2009-12-15 23:19:00,1.72691,1.72694,1.72678,1.72678,10335800.0
2009-12-15 23:20:00,1.72679,1.72684,1.72662,1.72665,8539804.0
2009-12-15 23:21:00,1.72678,1.72702,1.72678,1.72699,10073342.0
2009-12-15 23:22:00,1.72692,1.72692,1.72664,1.72664,6898287.0
2009-12-15 23:23:00,1.72659,1.72673,1.72648,1.72648,5157511.0
2009-12-15 23:24:00,1.72656,1.72656,1.72646,1.72647,9533453.0
2009-12-15 23:25:00,1.72645,1.7265,1.72645,1.72646,6675592.0
2009-12-15 23:26:00,1.72646,1.72646,1.72628,1.72644,8250918.0
2009-12-15 23:27:00,1.72649,1.72651,1.72638,1.72642,6457446.0
2009-12-15 23:28:00,1.72643,1.72668,1.72643,1.72668,9121372.0
2009-12-15 23:29:00,1.7266,1.72664,1.72646,1.72662,8955710.0
2009-12-15 23:30:00,1.72661,1.72661,1.72646,1.72653,3659972.0
2009-12-15 23:31:00,1.7265,1.72655,1.72642,1.72642,8714777.0
2009-12-15 23:32:00,1.72646,1.72646,1.7264,1.7264,6799367.0
2009-12-15 23:33:00,1.7262,1.72625,1.72619,1.72625,14434800.0
2009-12-15 23:34:00,1.72636,1.72636,1.72622,1.72627,6731232.0
2009-12-15 23:35:00,1.72629,1.72644,1.72629,1.72644,5181519.0
2009-12-15 23:36:00,1.72643,1.7265,1.72632,1.72643,10405585.0
2009-12-15 23:37:00,1.72651,1.72652,1.72643,1.72643,8518437.0
2009-12-15 23:38:00,1.72649,1.7266,1.72648,1.7266,9445045.0
2009-12-15 23:39:00,1.72651,1.72655,1.72636,1.72655,7924447.0
2009-12-15 23:40:00,1.7266,1.72675,1.7266,1.72675,11171961.0
2009-12-15 23:41:00,1.72679,1.72704,1.72679,1.72689,7877551.0
2009-12-15 23:42:00,1.7268,1.72685,1.72667,1.7267,8710850.0
2009-12-15 23:43:00,1.72668,1.72668,1.7265,1.7265,4091424.0
2009-12-15 23:44:00,1.72658,1.72658,1.72634,1.72634,9871965.0
2009-12-15 23:45:00,1.72645,1.72645,1.72623,1.72644,7639991.0
2009-12-15 23:46:00,1.7265,1.7265,1.72643,1.72648,9558887.0
2009-12-15 23:47:00,1.72645,1.72645,1.72626,1.72642,14249657.0
2009-12-15 23:48:00,1.72644,1.72644,1.72611,1.72623,6374956.0
2009-12-15 23:49:00,1.72627,1.72632,1.7261,1.72632,12294036.0
2009-12-15 23:50:00,1.72625,1.72629,1.72608,1.72608,5418987.0
2009-12-15 23:51:00,1.72605,1.72608,1.72595,1.72595,5710952.0
2009-12-15 23:52:00,1.7256,1.72603,1.7256,1.72575,4206794.0
2009-12-15 23:53:00,1.72571,1.72578,1.72549,1.72578,8842454.0
2009-12-15 23:54:00,1.72568,1.72578,1.72555,1.72578,8528527.0
2009-12-15 23:55:00,1.72581,1.72592,1.72572,1.72587,9187014.0
2009-12-15 23:56:00,1.72587,1.72587,1.72566,1.72571,12334743.0
2009-12-15 23:57:00,1.72564,1.72573,1.72564,1.72571,8953474.0
2009-12-15 23:58:00,1.72561,1.72561,1.72548,1.72548,9161128.0
2009-12-15 23:59:00,1.72564,1.72564,1.72552,1.72552,8599579.0
2009-12-16 00:00:00,1.72556,1.72579,1.72556,1.72563,8418156.0
2009-12-16 00:01:00,1.72546,1.72546,1.72513,1.72516,11273548.0
2009-12-16 00:02:00,1.72539,1.72588,1.72539,1.72588,8588234.0
2009-12-16 00:03:00,1.72571,1.72594,1.72571,1.72571,11638000.0
2009-12-16 00:04:00,1.72575,1.72575,1.7255,1.7255,8939983.0
2009-12-16 00:05:00,1.72536,1.72536,1.72518,1.7252,33246720.0
2009-12-16 00:06:00,1.72532,1.72557,1.72532,1.72557,5243986.0
2009-12-16 00:07:00,1.72536,1.72556,1.72536,1.72552,4182561.0
2009-12-16 00:08:00,1.72559,1.72559,1.72544,1.72559,7027231.0
2009-12-16 00:09:00,1.72547,1.72555,1.7254,1.72546,6095945.0
2009-12-16 00:10:00,1.72544,1.7257,1.72515,1.7257,5199477.0
2009-12-16 00:11:00,1.72562,1.72563,1.72542,1.7255,11576563.0
2009-12-16 00:12:00,1.72574,1.72592,1.72574,1.72587,9231273.0
2009-12-16 00:13:00,1.72558,1.726,1.72558,1.7257,11369892.0
2009-12-16 00:14:00,1.72571,1.72571,1.72533,1.72536,6455975.0
2009-12-16 00:15:00,1.72544,1.72566,1.72544,1.72566,14894133.0
2009-12-16 00:16:00,1.72569,1.72571,1.72554,1.72554,9037673.0
2009-12-16 00:17:00,1.72548,1.72558,1.72548,1.72558,13682090.0
2009-12-16 00:18:00,1.72571,1.72571,1.72557,1.72565,6455167.0
2009-12-16 00:19:00,1.72561,1.72575,1.72558,1.72575,2902964.0
2009-12-16 00:20:00,1.72577,1.7258,1.72544,1.72544,8823269.0
2009-12-16 00:21:00,1.72566,1.72585,1.72565,1.72585,6937378.0
2009-12-16 00:22:00,1.72582,1.72582,1.72563,1.72574,9356337.0
2009-12-16 00:23:00,1.72569,1.72583,1.72542,1.72561,6247412.0
2009-12-16 00:24:00,1.72549,1.72575,1.72549,1.72575,7866564.0
2009-12-16 00:25:00,1.72563,1.72571,1.7255,1.7255,9083468.0
2009-12-16 00:26:00,1.72553,1.72582,1.72553,1.7256,11355733.0
2009-12-16 00:27:00,1.72576,1.72582,1.72568,1.72582,5879125.0
2009-12-16 00:28:00,1.72579,1.72579,1.72567,1.72567,9583384.0
2009-12-16 00:29:00,1.72577,1.72581,1.72566,1.72581,10156089.0
2009-12-16 00:30:00,1.72573,1.72583,1.72564,1.72583,14642692.0
2009-12-16 00:31:00,1.72582,1.72592,1.72566,1.72592,8642753.0
2009-12-16 00:32:00,1.72589,1.72594,1.72566,1.72588,5479310.0
2009-12-16 00:33:00,1.72587,1.7259,1.72543,1.7259,10589019.0
2009-12-16 00:34:00,1.7258,1.72593,1.72565,1.72591,7919478.0
2009-12-16 00:35:00,1.72588,1.72588,1.72561,1.7257,5635937.0
2009-12-16 00:36:00,1.72584,1.72584,1.72565,1.72565,9999666.0
2009-12-16 00:37:00,1.72564,1.72574,1.72562,1.72562,5488376.0
2009-12-16 00:38:00,1.72565,1.72565,1.72556,1.72556,8296433.0
2009-12-16 00:39:00,1.7255,1.72553,1.72547,1.72547,23121160.0
2009-12-16 00:40:00,1.7256,1.72566,1.72558,1.72566,10585369.0
2009-12-16 00:41:00,1.72548,1.72563,1.72517,1.72517,8653700.0
2009-12-16 00:42:00,1.72518,1.72518,1.72502,1.72502,6569170.0
2009-12-16 00:43:00,1.72481,1.72493,1.72474,1.72493,12261672.0
2009-12-16 00:44:00,1.72508,1.72522,1.72508,1.72512,8983276.0
2009-12-16 00:45:00,1.72506,1.72524,1.72506,1.72524,14780906.0
2009-12-16 00:46:00,1.72537,1.72539,1.72519,1.72539,5205969.0
2009-12-16 00:47:00,1.7254,1.72559,1.7254,1.72557,5938044.0
2009-12-16 00:48:00,1.72561,1.7257,1.72534,1.7257,6019727.0
2009-12-16 00:49:00,1.72565,1.72588,1.72565,1.72588,13738673.0
2009-12-16 00:50:00,1.726,1.726,1.72573,1.72573,5022367.0
2009-12-16 00:51:00,1.72587,1.72604,1.72556,1.72556,7519105.0
2009-12-16 00:52:00,1.72586,1.72586,1.7255,1.7255,8407899.0
2009-12-16 00:53:00,1.72542,1.72596,1.72542,1.72596,7397637.0
2009-12-16 00:54:00,1.72596,1.7262,1.72574,1.72602,12455996.0
2009-12-16 00:55:00,1.72593,1.72599,1.72571,1.72599,7838974.0
2009-12-16 00:56:00,1.72598,1.726,1.72587,1.7259,11967372.0
2009-12-16 00:57:00,1.72581,1.72589,1.72579,1.72579,7296245.0
2009-12-16 00:58:00,1.72573,1.72587,1.72573,1.72587,5973353.0
2009-12-16 00:59:00,1.7257,1.7257,1.72534,1.72534,7278752.0
2009-12-16 01:00:00,1.72541,1.72557,1.72541,1.72557,7499640.0
2009-12-16 01:01:00,1.72551,1.72558,1.72544,1.72544,7459088.0
2009-12-16 01:02:00,1.72549,1.72549,1.7252,1.7252,11985207.0
2009-12-16 01:03:00,1.72498,1.72505,1.72472,1.72505,14724825.0
2009-12-16 01:04:00,1.72524,1.72561,1.72524,1.7256,4558612.0
2009-12-16 01:05:00,1.72564,1.72591,1.72564,1.72577,5343629.0
2009-12-16 01:06:00,1.72561,1.72575,1.72555,1.72555,5321441.0
2009-12-16 01:07:00,1.72544,1.72576,1.72543,1.72576,9317836.0
2009-12-16 01:08:00,1.72592,1.72593,1.72575,1.72575,7133093.0
2009-12-16 01:09:00,1.72579,1.72596,1.72579,1.72589,7455612.0
2009-12-16 01:10:00,1.72587,1.72605,1.72587,1.72595,12367177.0
2009-12-16 01:11:00,1.72584,1.72599,1.72584,1.72594,11348209.0
2009-12-16 01:12:00,1.72597,1.72597,1.72549,1.72588,7038389.0
2009-12-16 01:13:00,1.72596,1.72609,1.72592,1.72598,7715807.0
2009-12-16 01:14:00,1.72608,1.72608,1.72595,1.72595,7178398.0
2009-12-16 01:15:00,1.72564,1.72564,1.72547,1.72558,15160214.0
2009-12-16 01:16:00,1.72566,1.726,1.72566,1.72592,4489106.0
2009-12-16 01:17:00,1.72587,1.72587,1.72576,1.72576,19796328.0
2009-12-16 01:18:00,1.7259,1.72597,1.7259,1.72596,5704042.0
2009-12-16 01:19:00,1.72572,1.72572,1.72553,1.72554,12305711.0
2009-12-16 01:20:00,1.7256,1.72566,1.72556,1.72557,7151682.0
2009-12-16 01:21:00,1.72552,1.72553,1.72543,1.72543,4490143.0
2009-12-16 01:22:00,1.72543,1.72543,1.72523,1.72529,8320428.0
2009-12-16 01:23:00,1.72527,1.72527,1.72507,1.72507,12335678.0
2009-12-16 01:24:00,1.72493,1.72522,1.72493,1.72519,4869096.0
2009-12-16 01:25:00,1.72525,1.72543,1.72522,1.72543,7206337.0
2009-12-16 01:26:00,1.72543,1.72545,1.72527,1.72544,9259939.0
2009-12-16 01:27:00,1.72536,1.72547,1.72536,1.72546,7374150.0
2009-12-16 01:28:00,1.72547,1.72567,1.72547,1.72567,4663557.0
2009-12-16 01:29:00,1.72567,1.72574,1.72547,1.72574,9669921.0
2009-12-16 01:30:00,1.7257,1.72585,1.72569,1.72585,4766795.0
2009-12-16 01:31:00,1.72578,1.72578,1.72534,1.72551,7834690.0
2009-12-16 01:32:00,1.72537,1.72542,1.72517,1.72528,5866147.0
2009-12-16 01:33:00,1.72521,1.72548,1.72521,1.72548,14366560.0
2009-12-16 01:34:00,1.72553,1.72553,1.72513,1.72513,8519964.0
2009-12-16 01:35:00,1.72521,1.72524,1.72517,1.72517,8767674.0
2009-12-16 01:36:00,1.72519,1.7252,1.72514,1.7252,5094836.0
2009-12-16 01:37:00,1.72508,1.72532,1.72508,1.72532,8492734.0
2009-12-16 01:38:00,1.72544,1.72553,1.72544,1.72551,5322554.0
2009-12-16 01:39:00,1.7255,1.72566,1.7255,1.72566,14293367.0
2009-12-16 01:40:00,1.7257,1.7257,1.7252,1.7252,5665154.0
2009-12-16 01:41:00,1.72557,1.72576,1.72557,1.72576,6751640.0
2009-12-16 01:42:00,1.72589,1.72592,1.72557,1.72592,10473058.0
2009-12-16 01:43:00,1.72595,1.726,1.72575,1.72584,7654405.0
2009-12-16 01:44:00,1.72592,1.72592,1.72535,1.72563,11083301.0
2009-12-16 01:45:00,1.72574,1.72583,1.72567,1.72579,9639862.0
2009-12-16 01:46:00,1.72532,1.72568,1.72532,1.72552,7768694.0
2009-12-16 01:47:00,1.72561,1.72576,1.72558,1.72574,10824310.0
2009-12-16 01:48:00,1.72576,1.72576,1.72544,1.72546,9747665.0
2009-12-16 01:49:00,1.72546,1.7256,1.72546,1.72559,11282082.0
2009-12-16 01:50:00,1.72559,1.72559,1.72527,1.72527,8441109.0
2009-12-16 01:51:00,1.72521,1.72543,1.72499,1.72499,7792637.0
2009-12-16 01:52:00,1.72531,1.72537,1.72516,1.72516,6737874.0
2009-12-16 01:53:00,1.72503,1.72511,1.72499,1.72499,8263016.0
2009-12-16 01:54:00,1.7251,1.72514,1.72497,1.72514,5722940.0
2009-12-16 01:55:00,1.72504,1.72504,1.72488,1.72488,4905152.0
2009-12-16 01:56:00,1.72493,1.72493,1.72472,1.72483,10259048.0
2009-12-16 01:57:00,1.72478,1.7248,1.7247,1.7247,22692705.0
2009-12-16 01:58:00,1.72478,1.7249,1.72478,1.7249,8706384.0
2009-12-16 01:59:00,1.72491,1.72491,1.72486,1.72487,5067787.0
2009-12-16 02:00:00,1.72478,1.7249,1.72478,1.7249,4754914.0
2009-12-16 02:01:00,1.72492,1.72506,1.72492,1.72506,8553281.0
2009-12-16 02:02:00,1.72506,1.72512,1.72502,1.72512,21963522.0
2009-12-16 02:03:00,1.72527,1.72534,1.72525,1.72531,9413699.0
2009-12-16 02:04:00,1.72521,1.72528,1.72518,1.72518,5173664.0
2009-12-16 02:05:00,1.72531,1.72571,1.72531,1.72571,5722369.0
2009-12-16 02:06:00,1.72559,1.72574,1.72553,1.72553,8763405.0
2009-12-16 02:07:00,1.72558,1.7256,1.72538,1.72538,7217864.0
2009-12-16 02:08:00,1.72516,1.72552,1.72516,1.72523,8322801.0
2009-12-16 02:09:00,1.72531,1.72543,1.72531,1.72542,9299448.0
2009-12-16 02:10:00,1.7253,1.7253,1.72513,1.72517,11932396.0
2009-12-16 02:11:00,1.72523,1.72537,1.7252,1.7252,9642560.0
2009-12-16 02:12:00,1.72521,1.72527,1.72521,1.72522,10585085.0
2009-12-16 02:13:00,1.72507,1.72514,1.72479,1.72479,7981809.0
2009-12-16 02:14:00,1.72511,1.72511,1.72479,1.72501,8840665.0
2009-12-16 02:15:00,1.72495,1.72524,1.72465,1.72524,10662145.0
2009-12-16 02:16:00,1.72527,1.72532,1.72519,1.72532,8359985.0
2009-12-16 02:17:00,1.72541,1.72554,1.7254,1.72554,9522695.0
2009-12-16 02:18:00,1.72544,1.72547,1.72537,1.72537,6206123.0
2009-12-16 02:19:00,1.72507,1.72553,1.72507,1.72549,5825951.0
2009-12-16 02:20:00,1.72546,1.72572,1.72546,1.72568,14761300.0
2009-12-16 02:21:00,1.72573,1.72587,1.72573,1.72587,5226900.0
2009-12-16 02:22:00,1.72578,1.72578,1.7255,1.72554,9113349.0
2009-12-16 02:23:00,1.72575,1.72588,1.72575,1.72585,5133853.0
2009-12-16 02:24:00,1.72586,1.72597,1.72585,1.72585,8499933.0
2009-12-16 02:25:00,1.72574,1.72583,1.72556,1.72556,7842382.0
2009-12-16 02:26:00,1.72543,1.72543,1.72523,1.72523,15830920.0
2009-12-16 02:27:00,1.72535,1.72545,1.72526,1.72526,5490590.0
2009-12-16 02:28:00,1.72538,1.72538,1.725,1.72522,7307797.0
2009-12-16 02:29:00,1.72523,1.72537,1.72522,1.72537,4849234.0
2009-12-16 02:30:00,1.7255,1.7255,1.72523,1.72548,9327597.0
2009-12-16 02:31:00,1.72544,1.72544,1.72511,1.72511,4959646.0
2009-12-16 02:32:00,1.72502,1.72509,1.72498,1.72509,7967750.0
2009-12-16 02:33:00,1.72521,1.72529,1.7251,1.7251,8491462.0
2009-12-16 02:34:00,1.725,1.725,1.72458,1.72458,7611254.0
2009-12-16 02:35:00,1.72451,1.72456,1.72446,1.72446,5007297.0
2009-12-16 02:36:00,1.72439,1.72439,1.72418,1.72425,6103663.0
2009-12-16 02:37:00,1.72419,1.72419,1.72387,1.72387,8218520.0
2009-12-16 02:38:00,1.72383,1.72383,1.72372,1.72372,4312055.0
2009-12-16 02:39:00,1.72373,1.72373,1.72354,1.72359,7663613.0
2009-12-16 02:40:00,1.72353,1.72372,1.72349,1.72357,11520042.0
2009-12-16 02:41:00,1.72371,1.72376,1.72367,1.72376,5855704.0
2009-12-16 02:42:00,1.72367,1.72367,1.72355,1.72355,18871614.0
2009-12-16 02:43:00,1.72357,1.72365,1.72355,1.72355,4665460.0
2009-12-16 02:44:00,1.72355,1.72357,1.72339,1.72339,15084784.0
2009-12-16 02:45:00,1.72352,1.72352,1.72336,1.72346,7314448.0
2009-12-16 02:46:00,1.72342,1.7236,1.72342,1.7236,7177488.0
2009-12-16 02:47:00,1.72359,1.72359,1.72313,1.72342,6973534.0
2009-12-16 02:48:00,1.72342,1.72347,1.72317,1.72317,11896642.0
2009-12-16 02:49:00,1.72321,1.72333,1.72311,1.72318,11761463.0
2009-12-16 02:50:00,1.72318,1.72318,1.72286,1.72286,7315160.0
2009-12-16 02:51:00,1.72279,1.72286,1.72272,1.72272,7718962.0
2009-12-16 02:52:00,1.72253,1.72253,1.72248,1.72252,9699008.0
2009-12-16 02:53:00,1.72264,1.72275,1.72264,1.72272,5601516.0
2009-12-16 02:54:00,1.72282,1.72292,1.72277,1.72288,5637336.0
2009-12-16 02:55:00,1.72292,1.72305,1.72292,1.72305,4684147.0
2009-12-16 02:56:00,1.72303,1.72313,1.723,1.723,14471580.0
2009-12-16 02:57:00,1.723,1.723,1.72268,1.72293,12446991.0
2009-12-16 02:58:00,1.72286,1.72298,1.72285,1.72298,8134230.0
2009-12-16 02:59:00,1.72309,1.72312,1.723,1.723,6897489.0
2009-12-16 03:00:00,1.72281,1.72284,1.72275,1.72284,7928928.0
2009-12-16 03:01:00,1.72296,1.72308,1.72288,1.72297,6592375.0
2009-12-16 03:02:00,1.72299,1.72318,1.72299,1.72318,7031178.0
2009-12-16 03:03:00,1.72332,1.72362,1.72331,1.72362,12409138.0
2009-12-16 03:04:00,1.72373,1.72387,1.72373,1.72375,7240206.0
2009-12-16 03:05:00,1.72366,1.72366,1.72311,1.72337,12040594.0
2009-12-16 03:06:00,1.72347,1.72363,1.72343,1.72353,6836370.0
2009-12-16 03:07:00,1.72359,1.72359,1.72344,1.72355,8947427.0
2009-12-16 03:08:00,1.72313,1.72352,1.72313,1.72339,6916663.0
2009-12-16 03:09:00,1.72332,1.72333,1.72317,1.72317,5248033.0
2009-12-16 03:10:00,1.72303,1.72303,1.72272,1.72272,12823109.0
2009-12-16 03:11:00,1.72283,1.72292,1.72274,1.72292,6229668.0
2009-12-16 03:12:00,1.72287,1.72302,1.72287,1.72302,6420897.0
2009-12-16 03:13:00,1.72305,1.72305,1.72283,1.72297,4933633.0
2009-12-16 03:14:00,1.72283,1.72283,1.72276,1.7228,13750968.0
2009-12-16 03:15:00,1.72287,1.72291,1.72287,1.72288,8281807.0
2009-12-16 03:16:00,1.72278,1.72327,1.72278,1.72327,12635688.0
2009-12-16 03:17:00,1.72349,1.72353,1.72336,1.72336,6320765.0
2009-12-16 03:18:00,1.72323,1.72332,1.72309,1.72332,8851984.0
2009-12-16 03:19:00,1.72353,1.72364,1.72353,1.72357,9708676.0
2009-12-16 03:20:00,1.7235,1.7236,1.7235,1.72357,21944920.0
2009-12-16 03:21:00,1.72365,1.72365,1.72354,1.72354,8547736.0
2009-12-16 03:22:00,1.72347,1.72359,1.72346,1.72357,5013128.0
2009-12-16 03:23:00,1.72358,1.72384,1.72358,1.72384,9450585.0
2009-12-16 03:24:00,1.72369,1.72369,1.72347,1.72348,5934439.0
2009-12-16 03:25:00,1.72339,1.72345,1.72318,1.72325,8627820.0
2009-12-16 03:26:00,1.72334,1.72339,1.72289,1.72339,9668572.0
2009-12-16 03:27:00,1.72344,1.72365,1.72337,1.72355,5405793.0
2009-12-16 03:28:00,1.72357,1.72357,1.72321,1.72329,8060764.0
2009-12-16 03:29:00,1.72328,1.72331,1.72307,1.72331,15101789.0
2009-12-16 03:30:00,1.72343,1.72349,1.72328,1.72335,10785989.0
2009-12-16 03:31:00,1.72319,1.72327,1.72319,1.72327,9805980.0
2009-12-16 03:32:00,1.72333,1.72341,1.72328,1.72341,6062205.0
2009-12-16 03:33:00,1.72331,1.72369,1.72331,1.72369,10567405.0
2009-12-16 03:34:00,1.7238,1.72396,1.7238,1.72386,8708980.0
2009-12-16 03:35:00,1.72391,1.72391,1.72351,1.72351,7915641.0
2009-12-16 03:36:00,1.72352,1.72352,1.72307,1.72307,6358042.0
2009-12-16 03:37:00,1.72306,1.72306,1.72285,1.72293,8585371.0
2009-12-16 03:38:00,1.72292,1.72304,1.7228,1.72304,7149723.0
2009-12-16 03:39:00,1.7229,1.72306,1.7229,1.72302,8146313.0
2009-12-16 03:40:00,1.72299,1.72301,1.7229,1.72298,2961907.0
2009-12-16 03:41:00,1.72314,1.72335,1.72314,1.72335,7150164.0
2009-12-16 03:42:00,1.72328,1.72363,1.72328,1.72363,12747680.0
2009-12-16 03:43:00,1.72372,1.72376,1.72364,1.72367,9158567.0
2009-12-16 03:44:00,1.72363,1.72363,1.7234,1.72347,16022086.0
2009-12-16 03:45:00,1.72353,1.72371,1.72353,1.72369,6436024.0
2009-12-16 03:46:00,1.7237,1.7237,1.72315,1.72315,11639939.0
2009-12-16 03:47:00,1.72348,1.72354,1.72339,1.7234,8610460.0
2009-12-16 03:48:00,1.72323,1.72331,1.723,1.72313,11878269.0
2009-12-16 03:49:00,1.72334,1.7235,1.72309,1.72341,5235076.0
2009-12-16 03:50:00,1.7233,1.72341,1.72325,1.72341,5696084.0
2009-12-16 03:51:00,1.72338,1.72347,1.72338,1.72344,6578572.0
2009-12-16 03:52:00,1.72338,1.72345,1.72328,1.72331,4549230.0
2009-12-16 03:53:00,1.72365,1.72376,1.72362,1.72362,5695031.0
2009-12-16 03:54:00,1.72355,1.72368,1.72355,1.72368,35207800.0
2009-12-16 03:55:00,1.72382,1.72395,1.72382,1.72395,8485178.0
2009-12-16 03:56:00,1.72376,1.72379,1.72368,1.72368,11896140.0
2009-12-16 03:57:00,1.72388,1.72388,1.72377,1.72377,9322876.0
2009-12-16 03:58:00,1.7236,1.72376,1.7236,1.72376,11560237.0
2009-12-16 03:59:00,1.72395,1.72395,1.72381,1.72381,4858555.0
2009-12-16 04:00:00,1.72378,1.72378,1.72359,1.72376,9438678.0
2009-12-16 04:01:00,1.72367,1.72387,1.72367,1.72376,9757298.0
2009-12-16 04:02:00,1.72378,1.72385,1.72373,1.72373,9756425.0
2009-12-16 04:03:00,1.72374,1.7238,1.72354,1.7238,13122066.0
2009-12-16 04:04:00,1.72382,1.72388,1.72368,1.72377,9721708.0
2009-12-16 04:05:00,1.72374,1.72374,1.72351,1.72351,8172219.0
2009-12-16 04:06:00,1.72354,1.72359,1.72347,1.72352,8904787.0
2009-12-16 04:07:00,1.72347,1.72347,1.72293,1.72293,4570617.0
2009-12-16 04:08:00,1.72323,1.72333,1.72323,1.72324,6176672.0
2009-12-16 04:09:00,1.72315,1.72315,1.72298,1.72298,4985727.0
2009-12-16 04:10:00,1.72307,1.72314,1.72297,1.72314,13620694.0
2009-12-16 04:11:00,1.72308,1.72324,1.72294,1.72324,6829821.0
2009-12-16 04:12:00,1.72321,1.72321,1.72293,1.72293,8182021.0
2009-12-16 04:13:00,1.72282,1.7229,1.72266,1.7229,8934376.0
2009-12-16 04:14:00,1.72292,1.72303,1.7229,1.7229,7166972.0
2009-12-16 04:15:00,1.72263,1.72277,1.72251,1.72251,10180433.0
2009-12-16 04:16:00,1.72247,1.72274,1.72247,1.72266,3959189.0
2009-12-16 04:17:00,1.72259,1.72261,1.72252,1.72252,8558508.0
2009-12-16 04:18:00,1.7226,1.72264,1.72255,1.72264,7849293.0
2009-12-16 04:19:00,1.72265,1.72265,1.72257,1.72257,12384394.0
2009-12-16 04:20:00,1.72258,1.72269,1.72256,1.72256,4301317.0
2009-12-16 04:21:00,1.72248,1.72248,1.72227,1.72245,8988432.0
2009-12-16 04:22:00,1.72242,1.72246,1.72231,1.72239,8047649.0
2009-12-16 04:23:00,1.72234,1.72242,1.72214,1.72241,9611663.0
2009-12-16 04:24:00,1.72247,1.72256,1.72247,1.72256,5530492.0
2009-12-16 04:25:00,1.72254,1.72279,1.72252,1.72279,6164131.0
2009-12-16 04:26:00,1.72271,1.72271,1.72254,1.72254,14995640.0
2009-12-16 04:27:00,1.7227,1.72282,1.7227,1.72282,7024140.0
2009-12-16 04:28:00,1.72277,1.72281,1.72259,1.72261,7927570.0
2009-12-16 04:29:00,1.7227,1.72277,1.7227,1.72274,3603753.0
2009-12-16 04:30:00,1.7228,1.72281,1.72264,1.72271,9263249.0
2009-12-16 04:31:00,1.72285,1.72304,1.72285,1.72298,8825709.0
2009-12-16 04:32:00,1.72308,1.72326,1.72305,1.72326,6750413.0
2009-12-16 04:33:00,1.72316,1.72335,1.72313,1.72335,7552327.0
2009-12-16 04:34:00,1.7233,1.72332,1.72321,1.72321,6557555.0
2009-12-16 04:35:00,1.72319,1.72324,1.72317,1.72323,9446548.0
2009-12-16 04:36:00,1.72308,1.72319,1.72308,1.72318,5016058.0
2009-12-16 04:37:00,1.72318,1.72319,1.72298,1.72319,7013305.0
2009-12-16 04:38:00,1.72324,1.72333,1.72324,1.72328,9865185.0
2009-12-16 04:39:00,1.72327,1.72331,1.7232,1.7232,7935882.0
2009-12-16 04:40:00,1.72315,1.72322,1.72313,1.72322,10078790.0
2009-12-16 04:41:00,1.72338,1.72339,1.72329,1.72331,11063999.0
2009-12-16 04:42:00,1.72324,1.72329,1.72324,1.72326,12734379.0
2009-12-16 04:43:00,1.72328,1.72342,1.72324,1.72342,5538334.0
2009-12-16 04:44:00,1.7234,1.7234,1.72325,1.72333,8626571.0
2009-12-16 04:45:00,1.72329,1.72329,1.72284,1.72302,5305435.0
2009-12-16 04:46:00,1.72326,1.72342,1.72326,1.72342,4895453.0
2009-12-16 04:47:00,1.72339,1.72352,1.72334,1.72341,9643182.0
2009-12-16 04:48:00,1.72329,1.72329,1.72303,1.72303,7154184.0
2009-12-16 04:49:00,1.72309,1.72347,1.72309,1.72347,7891169.0
2009-12-16 04:50:00,1.72345,1.72352,1.72335,1.72342,8648514.0
2009-12-16 04:51:00,1.72332,1.72342,1.72312,1.72342,12528860.0
2009-12-16 04:52:00,1.72347,1.72347,1.72328,1.72328,8228273.0
2009-12-16 04:53:00,1.72318,1.72329,1.72291,1.72329,13312532.0
2009-12-16 04:54:00,1.72326,1.72338,1.72298,1.72335,6724371.0
2009-12-16 04:55:00,1.72329,1.72339,1.72301,1.72339,9170702.0
2009-12-16 04:56:00,1.72346,1.72348,1.72335,1.72343,4982612.0
2009-12-16 04:57:00,1.72337,1.72351,1.72337,1.72351,8191160.0
2009-12-16 04:58:00,1.7234,1.72349,1.72334,1.72334,6593972.0
2009-12-16 04:59:00,1.72339,1.72347,1.7232,1.72347,9317336.0
2009-12-16 05:00:00,1.72348,1.72348,1.72342,1.72342,7214868.0
2009-12-16 05:01:00,1.72343,1.72351,1.72343,1.72351,3794420.0
2009-12-16 05:02:00,1.72346,1.72348,1.72338,1.72338,4911513.0
2009-12-16 05:03:00,1.72326,1.72326,1.72288,1.72288,13573067.0
2009-12-16 05:04:00,1.72298,1.72317,1.72298,1.72304,10286201.0
2009-12-16 05:05:00,1.72303,1.72303,1.72283,1.72302,3683354.0
2009-12-16 05:06:00,1.72303,1.72313,1.72303,1.72313,5195802.0
2009-12-16 05:07:00,1.72311,1.72319,1.72297,1.72298,6728357.0
2009-12-16 05:08:00,1.7231,1.72316,1.72298,1.72309,7748812.0
2009-12-16 05:09:00,1.72308,1.72314,1.72296,1.72314,6924475.0
2009-12-16 05:10:00,1.72314,1.72321,1.72314,1.72314,11228447.0
2009-12-16 05:11:00,1.72304,1.72313,1.72297,1.72302,7750345.0
2009-12-16 05:12:00,1.72307,1.72317,1.72307,1.72317,5624346.0
2009-12-16 05:13:00,1.72319,1.72319,1.723,1.72302,6744781.0
2009-12-16 05:14:00,1.72292,1.72292,1.72273,1.72279,3273392.0
2009-12-16 05:15:00,1.72275,1.72284,1.72275,1.72283,7375372.0
2009-12-16 05:16:00,1.72281,1.72287,1.72256,1.72284,4982723.0
2009-12-16 05:17:00,1.72283,1.72325,1.72283,1.72325,7829960.0
2009-12-16 05:18:00,1.72313,1.72313,1.72253,1.72288,9302016.0
2009-12-16 05:19:00,1.72291,1.72291,1.7228,1.72289,4849723.0
2009-12-16 05:20:00,1.72285,1.72295,1.72253,1.72295,8526324.0
2009-12-16 05:21:00,1.723,1.72309,1.72297,1.72297,7134514.0
2009-12-16 05:22:00,1.72297,1.72297,1.72288,1.72289,7218857.0
2009-12-16 05:23:00,1.72304,1.7232,1.72304,1.7232,9848946.0
2009-12-16 05:24:00,1.72305,1.72305,1.72281,1.72295,6869986.0
2009-12-16 05:25:00,1.72293,1.72293,1.72239,1.72283,14206807.0
2009-12-16 05:26:00,1.72286,1.72298,1.72286,1.72292,6409256.0
2009-12-16 05:27:00,1.72307,1.72309,1.7229,1.72304,12658213.0
2009-12-16 05:28:00,1.72306,1.72306,1.72291,1.72295,6105919.0
2009-12-16 05:29:00,1.72284,1.723,1.72273,1.72273,7105641.0
2009-12-16 05:30:00,1.72262,1.72262,1.72223,1.72227,10068025.0
2009-12-16 05:31:00,1.72264,1.72283,1.72264,1.72278,11064449.0
2009-12-16 05:32:00,1.72262,1.72275,1.72253,1.72275,8468445.0
2009-12-16 05:33:00,1.72279,1.72287,1.72278,1.72287,7520534.0
2009-12-16 05:34:00,1.72287,1.72288,1.72282,1.72288,5028673.0
2009-12-16 05:35:00,1.72287,1.72293,1.72279,1.72281,7552005.0
2009-12-16 05:36:00,1.72276,1.72281,1.72267,1.72274,5905056.0
2009-12-16 05:37:00,1.72232,1.72283,1.72232,1.7228,7354624.0
2009-12-16 05:38:00,1.72268,1.72279,1.72252,1.72268,7963154.0
2009-12-16 05:39:00,1.72276,1.72283,1.72138,1.72283,4097428.0
2009-12-16 05:40:00,1.72248,1.72287,1.72243,1.7225,6664382.0
2009-12-16 05:41:00,1.72277,1.72289,1.72268,1.72268,8027328.0
2009-12-16 05:42:00,1.72281,1.72308,1.72281,1.72296,9070915.0
2009-12-16 05:43:00,1.72309,1.72333,1.72294,1.72314,14666546.0
2009-12-16 05:44:00,1.72309,1.72319,1.72305,1.72319,10862026.0
2009-12-16 05:45:00,1.72334,1.72342,1.72331,1.72341,8761744.0
2009-12-16 05:46:00,1.72341,1.72341,1.72314,1.72335,8832245.0
2009-12-16 05:47:00,1.72336,1.72339,1.72326,1.72328,6947152.0
2009-12-16 05:48:00,1.72326,1.72326,1.72303,1.72321,6592766.0
2009-12-16 05:49:00,1.72288,1.72308,1.72288,1.72308,6983976.0
2009-12-16 05:50:00,1.72356,1.72364,1.72352,1.72361,6796033.0
2009-12-16 05:51:00,1.72355,1.72355,1.72325,1.72334,8720134.0
2009-12-16 05:52:00,1.72335,1.72357,1.72335,1.72357,7876571.0
2009-12-16 05:53:00,1.7235,1.72363,1.72347,1.72347,8492129.0
2009-12-16 05:54:00,1.72347,1.72347,1.72335,1.72337,7432906.0
2009-12-16 05:55:00,1.72327,1.72331,1.72313,1.72331,7101908.0
2009-12-16 05:56:00,1.72301,1.72336,1.72291,1.72291,8022281.0
2009-12-16 05:57:00,1.72315,1.72335,1.72315,1.72335,7756709.0
2009-12-16 05:58:00,1.72334,1.72343,1.72331,1.72336,7561215.0
2009-12-16 05:59:00,1.72337,1.72341,1.7233,1.72333,6636092.0
2009-12-16 06:00:00,1.72323,1.72323,1.72305,1.72314,7688180.0
2009-12-16 06:01:00,1.72312,1.7232,1.72292,1.72306,7154455.0
2009-12-16 06:02:00,1.72301,1.72309,1.72244,1.72309,10512471.0
2009-12-16 06:03:00,1.72297,1.72314,1.72291,1.72291,12009114.0
2009-12-16 06:04:00,1.72302,1.72308,1.72301,1.72307,6435777.0
2009-12-16 06:05:00,1.72308,1.7232,1.72308,1.7232,4928734.0
2009-12-16 06:06:00,1.72305,1.72305,1.72292,1.72293,5140568.0
2009-12-16 06:07:00,1.72308,1.7233,1.72308,1.72328,8293470.0
2009-12-16 06:08:00,1.72332,1.72332,1.72305,1.7233,7363750.0
2009-12-16 06:09:00,1.72333,1.72351,1.72333,1.72338,7206135.0
2009-12-16 06:10:00,1.72343,1.72343,1.72308,1.72308,9040322.0
2009-12-16 06:11:00,1.72291,1.72292,1.72271,1.72292,9429505.0
2009-12-16 06:12:00,1.72283,1.72299,1.72262,1.72297,18018696.0
2009-12-16 06:13:00,1.72319,1.72324,1.72317,1.72317,4679595.0
2009-12-16 06:14:00,1.72305,1.72305,1.72289,1.7229,13042020.0
2009-12-16 06:15:00,1.72306,1.72323,1.72306,1.72323,3745775.0
2009-12-16 06:16:00,1.72312,1.72317,1.72297,1.72317,7685661.0
2009-12-16 06:17:00,1.72318,1.72329,1.72318,1.72323,6562280.0
2009-12-16 06:18:00,1.72323,1.72337,1.72319,1.72319,5029365.0
2009-12-16 06:19:00,1.72301,1.72321,1.72295,1.72315,18537468.0
2009-12-16 06:20:00,1.72325,1.72339,1.72305,1.72322,9053345.0
2009-12-16 06:21:00,1.72334,1.72353,1.72334,1.72353,14583484.0
2009-12-16 06:22:00,1.7234,1.72341,1.72331,1.72331,10814160.0
2009-12-16 06:23:00,1.72323,1.72323,1.72287,1.72287,5929348.0
2009-12-16 06:24:00,1.7228,1.72285,1.72262,1.72262,8809994.0
2009-12-16 06:25:00,1.72274,1.72298,1.72274,1.72298,7262034.0
2009-12-16 06:26:00,1.72298,1.72333,1.72298,1.72329,9463108.0
2009-12-16 06:27:00,1.72335,1.72358,1.72335,1.72358,11864446.0
2009-12-16 06:28:00,1.72353,1.72382,1.72353,1.72371,10096678.0
2009-12-16 06:29:00,1.72369,1.72376,1.72361,1.72373,9705754.0
2009-12-16 06:30:00,1.7236,1.72361,1.72348,1.72359,4616565.0
2009-12-16 06:31:00,1.7236,1.7238,1.72347,1.72347,5815405.0
2009-12-16 06:32:00,1.72383,1.72383,1.72368,1.72374,8443709.0
2009-12-16 06:33:00,1.72367,1.72371,1.72344,1.72371,6242591.0
2009-12-16 06:34:00,1.72368,1.72375,1.72363,1.72375,7993222.0
2009-12-16 06:35:00,1.72366,1.7237,1.72331,1.7236,11243835.0
2009-12-16 06:36:00,1.72377,1.72385,1.72369,1.72385,6416629.0
2009-12-16 06:37:00,1.72372,1.72372,1.72355,1.72372,6836741.0
2009-12-16 06:38:00,1.7237,1.72376,1.7237,1.7237,17993871.0
2009-12-16 06:39:00,1.72379,1.72386,1.72371,1.72371,4827942.0
2009-12-16 06:40:00,1.72362,1.72373,1.72336,1.72373,9872529.0
2009-12-16 06:41:00,1.72373,1.72373,1.72352,1.72364,10578557.0
2009-12-16 06:42:00,1.72365,1.72375,1.72365,1.72368,7387536.0
2009-12-16 06:43:00,1.7237,1.72373,1.72359,1.7236,6129488.0
2009-12-16 06:44:00,1.72355,1.72357,1.72297,1.72357,7365356.0
2009-12-16 06:45:00,1.72354,1.72359,1.72342,1.72342,27291018.0
2009-12-16 06:46:00,1.72354,1.72358,1.72348,1.72358,6869166.0
2009-12-16 06:47:00,1.72354,1.72356,1.72337,1.72337,6312299.0
2009-12-16 06:48:00,1.72335,1.72335,1.72327,1.72335,8174160.0
2009-12-16 06:49:00,1.72336,1.72343,1.72317,1.72343,9190016.0
2009-12-16 06:50:00,1.72341,1.72344,1.72338,1.72339,16701498.0
2009-12-16 06:51:00,1.72351,1.72351,1.72328,1.72341,8279871.0
2009-12-16 06:52:00,1.72341,1.72354,1.72338,1.72354,8578059.0
2009-12-16 06:53:00,1.72356,1.7236,1.72344,1.7236,7452563.0
2009-12-16 06:54:00,1.72337,1.72337,1.7233,1.72333,5850328.0
2009-12-16 06:55:00,1.72339,1.72342,1.72324,1.72342,3319504.0
2009-12-16 06:56:00,1.72344,1.72353,1.72344,1.72348,6039639.0
2009-12-16 06:57:00,1.7234,1.7234,1.72313,1.7234,10395415.0
2009-12-16 06:58:00,1.7235,1.72353,1.7235,1.72351,5879921.0
2009-12-16 06:59:00,1.72345,1.72345,1.72323,1.72323,4493433.0
2009-12-16 07:00:00,1.72323,1.72334,1.72323,1.72334,6539929.0
2009-12-16 07:01:00,1.72336,1.72336,1.72322,1.72325,7598651.0
2009-12-16 07:02:00,1.7233,1.7233,1.72316,1.72316,5190693.0
2009-12-16 07:03:00,1.72305,1.72335,1.72305,1.72335,14113600.0
2009-12-16 07:04:00,1.72339,1.72339,1.7232,1.7232,7240154.0
2009-12-16 07:05:00,1.7232,1.7233,1.72318,1.72328,11409676.0
2009-12-16 07:06:00,1.72328,1.72341,1.72328,1.72341,6959823.0
2009-12-16 07:07:00,1.7234,1.7234,1.72323,1.72338,5810182.0
2009-12-16 07:08:00,1.72333,1.72358,1.72333,1.72358,7483357.0
2009-12-16 07:09:00,1.7236,1.72375,1.7236,1.72375,24283791.0
2009-12-16 07:10:00,1.72379,1.72381,1.7237,1.72381,12409268.0
2009-12-16 07:11:00,1.72374,1.72374,1.72349,1.72359,7234186.0
2009-12-16 07:12:00,1.72371,1.72379,1.7237,1.72373,8353474.0
2009-12-16 07:13:00,1.72367,1.72378,1.72341,1.72371,11018391.0
2009-12-16 07:14:00,1.72366,1.7239,1.72346,1.7239,5518894.0
2009-12-16 07:15:00,1.72397,1.72407,1.72396,1.72407,10932439.0
2009-12-16 07:16:00,1.72403,1.72418,1.72403,1.72404,4416616.0
2009-12-16 07:17:00,1.72402,1.72415,1.72402,1.72415,13700625.0
2009-12-16 07:18:00,1.7242,1.72428,1.72408,1.72428,7399080.0
2009-12-16 07:19:00,1.72418,1.72436,1.72418,1.72419,5886304.0
2009-12-16 07:20:00,1.72401,1.72401,1.72383,1.72383,9677010.0
2009-12-16 07:21:00,1.72383,1.72398,1.72383,1.72398,6029536.0
2009-12-16 07:22:00,1.72398,1.72415,1.72398,1.72415,7341652.0
2009-12-16 07:23:00,1.72421,1.72424,1.72411,1.7242,6084595.0
2009-12-16 07:24:00,1.72425,1.7244,1.7242,1.7244,6642094.0
2009-12-16 07:25:00,1.72434,1.72434,1.72386,1.72416,6997281.0
2009-12-16 07:26:00,1.72414,1.72441,1.72414,1.72441,10662908.0
2009-12-16 07:27:00,1.72451,1.72477,1.72451,1.72477,9308513.0
2009-12-16 07:28:00,1.72482,1.72494,1.72471,1.72494,7475267.0
2009-12-16 07:29:00,1.72496,1.72514,1.72496,1.72507,5842853.0
2009-12-16 07:30:00,1.72505,1.72505,1.72471,1.72471,4035030.0
2009-12-16 07:31:00,1.72459,1.7247,1.72459,1.72463,5592034.0
2009-12-16 07:32:00,1.72466,1.72466,1.72449,1.72449,9305085.0
2009-12-16 07:33:00,1.72449,1.72483,1.72449,1.72483,13137199.0
2009-12-16 07:34:00,1.72486,1.72498,1.72485,1.72485,7953324.0
2009-12-16 07:35:00,1.72483,1.72486,1.72479,1.72479,5900064.0
2009-12-16 07:36:00,1.72463,1.72473,1.72453,1.72453,20668352.0
2009-12-16 07:37:00,1.72463,1.7247,1.72315,1.7247,7828642.0
2009-12-16 07:38:00,1.72472,1.72472,1.72415,1.72415,6944075.0
2009-12-16 07:39:00,1.72412,1.72438,1.7241,1.72438,15735676.0
2009-12-16 07:40:00,1.7244,1.7244,1.72424,1.72424,4917836.0
2009-12-16 07:41:00,1.72422,1.72422,1.72398,1.72403,4753546.0
2009-12-16 07:42:00,1.72387,1.72391,1.72379,1.72384,8252228.0
2009-12-16 07:43:00,1.72389,1.7239,1.72375,1.72383,9831300.0
2009-12-16 07:44:00,1.72378,1.72389,1.72378,1.72389,4869762.0
2009-12-16 07:45:00,1.72388,1.72416,1.72362,1.72392,6456214.0
2009-12-16 07:46:00,1.72381,1.72405,1.72381,1.7239,7035973.0
2009-12-16 07:47:00,1.72374,1.72407,1.72374,1.72407,5456686.0
2009-12-16 07:48:00,1.72414,1.72414,1.72378,1.72383,5399890.0
2009-12-16 07:49:00,1.72392,1.72413,1.72392,1.72413,14734800.0
2009-12-16 07:50:00,1.72423,1.72423,1.72409,1.72409,10090036.0
2009-12-16 07:51:00,1.72407,1.72407,1.72392,1.72397,7925936.0
2009-12-16 07:52:00,1.72393,1.724,1.72392,1.724,3515260.0
2009-12-16 07:53:00,1.72405,1.72407,1.72262,1.72407,6343176.0
2009-12-16 07:54:00,1.72406,1.72423,1.72402,1.72418,6907672.0
2009-12-16 07:55:00,1.72415,1.72424,1.72403,1.72424,11407624.0
2009-12-16 07:56:00,1.72418,1.72419,1.72408,1.72408,5659936.0
2009-12-16 07:57:00,1.72407,1.72407,1.72395,1.72404,5589623.0
2009-12-16 07:58:00,1.72413,1.72422,1.72405,1.72405,8368217.0
2009-12-16 07:59:00,1.72428,1.7244,1.72418,1.7244,6916106.0
2009-12-16 08:00:00,1.72437,1.72437,1.72409,1.72414,8950138.0
2009-12-16 08:01:00,1.72407,1.72413,1.72378,1.72408,24951030.0
2009-12-16 08:02:00,1.7241,1.72427,1.7241,1.72427,9336248.0
2009-12-16 08:03:00,1.72431,1.72431,1.72389,1.72408,10055380.0
2009-12-16 08:04:00,1.72417,1.72435,1.72389,1.72407,15234333.0
2009-12-16 08:05:00,1.72416,1.72441,1.72411,1.72412,10845225.0
2009-12-16 08:06:00,1.72419,1.72427,1.72401,1.72424,7666120.0
2009-12-16 08:07:00,1.72421,1.72421,1.72406,1.72411,8511728.0
2009-12-16 08:08:00,1.72407,1.72409,1.72401,1.72405,24954040.0
2009-12-16 08:09:00,1.72411,1.72432,1.72411,1.72432,14117313.0
2009-12-16 08:10:00,1.72435,1.72442,1.72432,1.72432,34740398.0
2009-12-16 08:11:00,1.7242,1.7244,1.72418,1.72421,5516506.0
2009-12-16 08:12:00,1.72416,1.72416,1.7239,1.72394,7117677.0
2009-12-16 08:13:00,1.7239,1.72397,1.72388,1.72394,7869259.0
2009-12-16 08:14:00,1.72402,1.72408,1.72402,1.72405,12204756.0
2009-12-16 08:15:00,1.72404,1.72408,1.72377,1.72377,10695628.0
2009-12-16 08:16:00,1.7237,1.72415,1.7237,1.72401,6396920.0
2009-12-16 08:17:00,1.72425,1.72434,1.72425,1.72433,4104932.0
2009-12-16 08:18:00,1.72437,1.72466,1.72437,1.72466,12592215.0
2009-12-16 08:19:00,1.72474,1.7248,1.72468,1.72468,10544993.0
2009-12-16 08:20:00,1.72465,1.72465,1.72442,1.72442,7112877.0
2009-12-16 08:21:00,1.72457,1.7247,1.72457,1.7247,12622232.0
2009-12-16 08:22:00,1.7247,1.72489,1.72463,1.72489,5458405.0
2009-12-16 08:23:00,1.72484,1.7251,1.7248,1.7251,8273982.0
2009-12-16 08:24:00,1.72515,1.72542,1.72515,1.72542,5493499.0
2009-12-16 08:25:00,1.72544,1.72548,1.7253,1.72548,7220017.0
2009-12-16 08:26:00,1.72551,1.72583,1.72551,1.72583,5920924.0
2009-12-16 08:27:00,1.72588,1.72588,1.72571,1.72572,10729542.0
2009-12-16 08:28:00,1.72548,1.72563,1.72542,1.72548,7034768.0
2009-12-16 08:29:00,1.72543,1.72552,1.72542,1.72552,7548829.0
2009-12-16 08:30:00,1.72559,1.72566,1.72533,1.72533,7161515.0
2009-12-16 08:31:00,1.72527,1.72528,1.72517,1.72524,4293554.0
2009-12-16 08:32:00,1.72522,1.72526,1.7251,1.7251,12041003.0
2009-12-16 08:33:00,1.72522,1.72522,1.72514,1.72515,6604270.0
2009-12-16 08:34:00,1.72514,1.72524,1.72509,1.72509,34761804.0
2009-12-16 08:35:00,1.72505,1.72512,1.72486,1.72512,8262680.0
2009-12-16 08:36:00,1.72516,1.72528,1.72516,1.72528,8748653.0
2009-12-16 08:37:00,1.72517,1.72517,1.72498,1.72505,11453442.0
2009-12-16 08:38:00,1.72515,1.72517,1.72503,1.72512,7800378.0
2009-12-16 08:39:00,1.72511,1.72512,1.725,1.72502,9522390.0
2009-12-16 08:40:00,1.72492,1.72492,1.72476,1.72489,7240798.0
2009-12-16 08:41:00,1.72483,1.72486,1.72481,1.72481,6431170.0
2009-12-16 08:42:00,1.7247,1.7248,1.72455,1.72455,10238932.0
2009-12-16 08:43:00,1.72456,1.72456,1.72428,1.72428,4793738.0
2009-12-16 08:44:00,1.72421,1.72431,1.72414,1.7243,12457139.0
2009-12-16 08:45:00,1.72428,1.72428,1.72419,1.72419,7053855.0
2009-12-16 08:46:00,1.72415,1.72415,1.72396,1.72413,7643151.0
2009-12-16 08:47:00,1.72416,1.72432,1.72416,1.72425,67528404.0
2009-12-16 08:48:00,1.72419,1.72425,1.72396,1.72425,8056242.0
2009-12-16 08:49:00,1.7242,1.72422,1.72397,1.72415,8475027.0
2009-12-16 08:50:00,1.7242,1.72437,1.7242,1.72433,36252436.0
2009-12-16 08:51:00,1.72436,1.72445,1.72431,1.72431,8952113.0
2009-12-16 08:52:00,1.72437,1.72443,1.72434,1.72442,6722439.0
2009-12-16 08:53:00,1.72432,1.72446,1.72393,1.72446,9748996.0
2009-12-16 08:54:00,1.72445,1.72455,1.7243,1.72455,5707583.0
2009-12-16 08:55:00,1.72462,1.72489,1.72462,1.72486,4660733.0
2009-12-16 08:56:00,1.72484,1.72484,1.72476,1.72484,6880305.0
2009-12-16 08:57:00,1.72486,1.72511,1.72486,1.72511,6531301.0
2009-12-16 08:58:00,1.7253,1.72531,1.7251,1.72517,8444238.0
2009-12-16 08:59:00,1.72519,1.72539,1.725,1.72539,7469671.0
2009-12-16 09:00:00,1.72548,1.72558,1.72548,1.72549,4751980.0
2009-12-16 09:01:00,1.72558,1.72567,1.72558,1.72562,10355460.0
2009-12-16 09:02:00,1.72547,1.72547,1.72506,1.72507,5633817.0
2009-12-16 09:03:00,1.72507,1.72507,1.72485,1.72493,5578821.0
2009-12-16 09:04:00,1.72493,1.72493,1.72453,1.72454,7727798.0
2009-12-16 09:05:00,1.72449,1.72452,1.72438,1.72438,10247941.0
2009-12-16 09:06:00,1.72436,1.72436,1.7238,1.7238,13673877.0
2009-12-16 09:07:00,1.72383,1.72383,1.72349,1.72349,15416048.0
2009-12-16 09:08:00,1.72355,1.72355,1.72312,1.72328,42485310.0
2009-12-16 09:09:00,1.72323,1.72323,1.72298,1.72298,33965388.0
2009-12-16 09:10:00,1.72302,1.72313,1.72302,1.72302,6724246.0
2009-12-16 09:11:00,1.72307,1.72317,1.72296,1.72311,15730804.0
2009-12-16 09:12:00,1.72309,1.72309,1.72274,1.72299,11746884.0
2009-12-16 09:13:00,1.72308,1.72329,1.72308,1.72329,8414639.0
2009-12-16 09:14:00,1.72323,1.72344,1.72323,1.72325,4810916.0
2009-12-16 09:15:00,1.72348,1.72373,1.72348,1.72373,5393949.0
2009-12-16 09:16:00,1.72374,1.72392,1.72372,1.72372,19998774.0
2009-12-16 09:17:00,1.72368,1.72368,1.72339,1.72339,6716218.0
2009-12-16 09:18:00,1.72354,1.72368,1.72354,1.72368,7581807.0
2009-12-16 09:19:00,1.72371,1.72395,1.72371,1.72395,8463093.0
2009-12-16 09:20:00,1.72396,1.72436,1.72396,1.7243,6666503.0
2009-12-16 09:21:00,1.72435,1.72447,1.7243,1.72434,6519272.0
2009-12-16 09:22:00,1.72446,1.7246,1.72444,1.72444,8586342.0
2009-12-16 09:23:00,1.72446,1.72446,1.72389,1.72418,9543592.0
2009-12-16 09:24:00,1.72415,1.72447,1.72415,1.72441,37694820.0
2009-12-16 09:25:00,1.72449,1.72451,1.72448,1.7245,7364832.0
2009-12-16 09:26:00,1.72442,1.7245,1.7243,1.7245,7559382.0
2009-12-16 09:27:00,1.72444,1.72448,1.72435,1.72435,8480496.0
2009-12-16 09:28:00,1.72428,1.72428,1.72411,1.72411,11768705.0
2009-12-16 09:29:00,1.72419,1.72419,1.72403,1.72413,7192183.0
2009-12-16 09:30:00,1.7241,1.72448,1.72299,1.72447,13334024.0
2009-12-16 09:31:00,1.72451,1.72461,1.72438,1.72444,8188838.0
2009-12-16 09:32:00,1.72444,1.72444,1.72406,1.72412,29098650.0
2009-12-16 09:33:00,1.72411,1.72411,1.72396,1.72396,7697572.0
2009-12-16 09:34:00,1.72404,1.72422,1.72404,1.72421,5206153.0
2009-12-16 09:35:00,1.72418,1.72418,1.7227,1.72412,6828564.0
2009-12-16 09:36:00,1.72412,1.72439,1.72404,1.72439,8990718.0
2009-12-16 09:37:00,1.72447,1.72471,1.72447,1.72464,6988672.0
2009-12-16 09:38:00,1.7247,1.72518,1.7247,1.72517,12030956.0
2009-12-16 09:39:00,1.72515,1.7254,1.72512,1.72539,12209288.0
2009-12-16 09:40:00,1.72543,1.72555,1.7252,1.72555,21637104.0
2009-12-16 09:41:00,1.72563,1.7258,1.72557,1.72557,6035810.0
2009-12-16 09:42:00,1.72555,1.72598,1.72555,1.72598,6040192.0
2009-12-16 09:43:00,1.7259,1.72631,1.7259,1.72631,10478252.0
2009-12-16 09:44:00,1.72626,1.72639,1.72626,1.72638,5873856.0
2009-12-16 09:45:00,1.72638,1.72657,1.72618,1.72657,5366535.0
2009-12-16 09:46:00,1.72656,1.72656,1.72644,1.72649,5216231.0
2009-12-16 09:47:00,1.72644,1.72644,1.72599,1.72599,26672400.0
2009-12-16 09:48:00,1.72592,1.72597,1.72579,1.7258,11828399.0
2009-12-16 09:49:00,1.7257,1.72613,1.7257,1.72613,16479840.0
2009-12-16 09:50:00,1.72614,1.72614,1.72606,1.72606,5161691.0
2009-12-16 09:51:00,1.72603,1.72625,1.72603,1.72625,6686342.0
2009-12-16 09:52:00,1.72625,1.7264,1.72625,1.72628,5371273.0
2009-12-16 09:53:00,1.72623,1.72628,1.72613,1.72618,7704658.0
2009-12-16 09:54:00,1.72617,1.72643,1.72617,1.72643,15187689.0
2009-12-16 09:55:00,1.72655,1.72669,1.72655,1.72658,8026041.0
2009-12-16 09:56:00,1.72639,1.72642,1.7263,1.72641,4300010.0
2009-12-16 09:57:00,1.72638,1.72672,1.72624,1.72666,13656932.0
2009-12-16 09:58:00,1.72666,1.72666,1.72654,1.72654,10396634.0
2009-12-16 09:59:00,1.72647,1.72647,1.72603,1.72603,10763037.0
2009-12-16 10:00:00,1.72598,1.72598,1.72557,1.72557,7913666.0
2009-12-16 10:01:00,1.72553,1.72553,1.72503,1.72503,6567322.0
2009-12-16 10:02:00,1.72509,1.72509,1.72483,1.72483,8614681.0
2009-12-16 10:03:00,1.72487,1.72512,1.72485,1.72506,6670385.0
2009-12-16 10:04:00,1.7251,1.7251,1.72473,1.72473,56649180.0
2009-12-16 10:05:00,1.72476,1.72476,1.72456,1.72456,6803972.0
2009-12-16 10:06:00,1.72458,1.72458,1.72442,1.72449,5419956.0
2009-12-16 10:07:00,1.72445,1.72464,1.72445,1.72464,7102966.0
2009-12-16 10:08:00,1.72474,1.72481,1.72448,1.7247,9060438.0
2009-12-16 10:09:00,1.72477,1.72514,1.72477,1.72514,10461080.0
2009-12-16 10:10:00,1.72531,1.7256,1.72531,1.72536,6427596.0
2009-12-16 10:11:00,1.72535,1.72536,1.7253,1.72536,4213506.0
2009-12-16 10:12:00,1.72541,1.72555,1.72536,1.72555,6866735.0
2009-12-16 10:13:00,1.72554,1.72614,1.72554,1.72614,28348852.0
2009-12-16 10:14:00,1.72601,1.72601,1.72563,1.72568,11336748.0
2009-12-16 10:15:00,1.72569,1.72569,1.72541,1.72541,27565758.0
2009-12-16 10:16:00,1.72534,1.72558,1.72534,1.72542,11414661.0
2009-12-16 10:17:00,1.72544,1.72565,1.72544,1.72554,9810366.0
2009-12-16 10:18:00,1.72561,1.72568,1.72554,1.72555,7294672.0
2009-12-16 10:19:00,1.72553,1.72553,1.72538,1.72541,8720934.0
2009-12-16 10:20:00,1.72533,1.72533,1.72474,1.72474,14628537.0
2009-12-16 10:21:00,1.72475,1.72475,1.72465,1.72465,7158309.0
2009-12-16 10:22:00,1.72421,1.72462,1.72421,1.72447,7934802.0
2009-12-16 10:23:00,1.72445,1.72445,1.72415,1.72431,9729400.0
2009-12-16 10:24:00,1.72426,1.72426,1.72414,1.72419,4890340.0
2009-12-16 10:25:00,1.72414,1.72415,1.72399,1.724,7019654.0
2009-12-16 10:26:00,1.72398,1.72413,1.72377,1.72398,11087144.0
2009-12-16 10:27:00,1.72405,1.72416,1.72405,1.72411,10055614.0
2009-12-16 10:28:00,1.72405,1.72405,1.72388,1.72393,5260765.0
2009-12-16 10:29:00,1.72381,1.72409,1.72381,1.72409,4189540.0
2009-12-16 10:30:00,1.72416,1.7243,1.72414,1.7243,20172614.0
2009-12-16 10:31:00,1.72427,1.72488,1.72427,1.72466,10604648.0
2009-12-16 10:32:00,1.7246,1.72491,1.7246,1.72481,5927039.0
2009-12-16 10:33:00,1.72462,1.72477,1.72462,1.72477,31864833.0
2009-12-16 10:34:00,1.72487,1.72495,1.72486,1.72493,5604989.0
2009-12-16 10:35:00,1.72495,1.72495,1.72472,1.72472,9791035.0
2009-12-16 10:36:00,1.7246,1.7246,1.7244,1.7244,7238455.0
2009-12-16 10:37:00,1.72438,1.72451,1.724,1.72451,5160547.0
2009-12-16 10:38:00,1.72448,1.72448,1.72429,1.7243,6543721.0
2009-12-16 10:39:00,1.72427,1.72429,1.72409,1.72414,9064490.0
2009-12-16 10:40:00,1.7241,1.7241,1.72214,1.72214,5421293.0
2009-12-16 10:41:00,1.72354,1.72354,1.72328,1.72328,6936878.0
2009-12-16 10:42:00,1.72322,1.72325,1.72304,1.72314,9466848.0
2009-12-16 10:43:00,1.72307,1.72307,1.72245,1.72256,53431208.0
2009-12-16 10:44:00,1.7226,1.72267,1.72245,1.72267,8482031.0
2009-12-16 10:45:00,1.72271,1.72279,1.72268,1.72275,14183702.0
2009-12-16 10:46:00,1.72289,1.72289,1.72239,1.72255,11171560.0
2009-12-16 10:47:00,1.72261,1.72277,1.72261,1.72276,19440010.0
2009-12-16 10:48:00,1.72282,1.72301,1.72282,1.72297,5765845.0
2009-12-16 10:49:00,1.72289,1.72289,1.72267,1.72287,8482955.0
2009-12-16 10:50:00,1.72296,1.72296,1.72287,1.72291,11346289.0
2009-12-16 10:51:00,1.72287,1.72288,1.72267,1.72267,4396313.0
2009-12-16 10:52:00,1.7227,1.7227,1.7224,1.7224,8547038.0
2009-12-16 10:53:00,1.72256,1.72277,1.72246,1.72277,10610771.0
2009-12-16 10:54:00,1.72287,1.723,1.72259,1.72286,8612984.0
2009-12-16 10:55:00,1.72286,1.72308,1.72285,1.72285,5280974.0
2009-12-16 10:56:00,1.7229,1.7229,1.72252,1.72277,29509489.0
2009-12-16 10:57:00,1.72284,1.72284,1.72263,1.7227,8631583.0
2009-12-16 10:58:00,1.72267,1.72267,1.72245,1.72245,4918081.0
2009-12-16 10:59:00,1.72243,1.72244,1.72229,1.72229,5637669.0
2009-12-16 11:00:00,1.72234,1.72234,1.7221,1.72215,6802261.0
2009-12-16 11:01:00,1.72213,1.72213,1.72194,1.72206,20506115.0
2009-12-16 11:02:00,1.72196,1.72203,1.72179,1.72179,9184672.0
2009-12-16 11:03:00,1.72177,1.72177,1.72137,1.72137,53249763.0
2009-12-16 11:04:00,1.72115,1.72138,1.72115,1.72138,8572273.0
2009-12-16 11:05:00,1.72145,1.72161,1.72134,1.72158,10218774.0
2009-12-16 11:06:00,1.7216,1.72197,1.7216,1.72197,7385549.0
2009-12-16 11:07:00,1.72194,1.72212,1.7219,1.72206,6759922.0
2009-12-16 11:08:00,1.722,1.722,1.72184,1.72184,7954484.0
2009-12-16 11:09:00,1.72171,1.72218,1.72171,1.72218,37767543.0
2009-12-16 11:10:00,1.72223,1.72233,1.72223,1.72232,5704504.0
2009-12-16 11:11:00,1.72236,1.72237,1.7222,1.72223,8442382.0
2009-12-16 11:12:00,1.72224,1.72224,1.72144,1.72144,40123332.0
2009-12-16 11:13:00,1.72129,1.72146,1.72124,1.72146,9042499.0
2009-12-16 11:14:00,1.72147,1.7216,1.72139,1.72157,9145758.0
2009-12-16 11:15:00,1.72157,1.72193,1.72156,1.72156,43125436.0
2009-12-16 11:16:00,1.72148,1.7217,1.72132,1.72148,11073896.0
2009-12-16 11:17:00,1.72153,1.72164,1.72144,1.72164,7669732.0
2009-12-16 11:18:00,1.72176,1.72209,1.72176,1.72209,19309200.0
2009-12-16 11:19:00,1.72222,1.72232,1.7221,1.72218,10461078.0
2009-12-16 11:20:00,1.72214,1.72221,1.72205,1.7221,7207049.0
2009-12-16 11:21:00,1.72211,1.72216,1.7221,1.72216,8000664.0
2009-12-16 11:22:00,1.7223,1.7225,1.7223,1.72248,8371454.0
2009-12-16 11:23:00,1.72251,1.72274,1.72251,1.72274,7013901.0
2009-12-16 11:24:00,1.72269,1.72273,1.72249,1.72273,55604718.0
2009-12-16 11:25:00,1.7227,1.72288,1.7227,1.72285,4991159.0
2009-12-16 11:26:00,1.72287,1.72315,1.72286,1.72292,52045918.0
2009-12-16 11:27:00,1.7229,1.7229,1.72242,1.72252,43173300.0
2009-12-16 11:28:00,1.7225,1.72272,1.7225,1.72272,5845899.0
2009-12-16 11:29:00,1.72273,1.72295,1.72273,1.72295,7614011.0
2009-12-16 11:30:00,1.72301,1.72349,1.72301,1.72349,7023186.0
2009-12-16 11:31:00,1.72354,1.72417,1.72347,1.72417,11282421.0
2009-12-16 11:32:00,1.72418,1.72457,1.72418,1.72457,5437019.0
2009-12-16 11:33:00,1.7246,1.72518,1.7246,1.72518,6731111.0
2009-12-16 11:34:00,1.72514,1.72519,1.72504,1.72519,6128211.0
2009-12-16 11:35:00,1.72507,1.72507,1.72499,1.72503,7252877.0
2009-12-16 11:36:00,1.725,1.725,1.72465,1.72468,5208739.0
2009-12-16 11:37:00,1.7247,1.72477,1.7247,1.72474,8336234.0
2009-12-16 11:38:00,1.72452,1.72452,1.72414,1.72414,12056601.0
2009-12-16 11:39:00,1.72407,1.72441,1.72407,1.72441,6251077.0
2009-12-16 11:40:00,1.72442,1.72452,1.72442,1.72452,6915533.0
2009-12-16 11:41:00,1.72448,1.72492,1.72448,1.72492,12196555.0
2009-12-16 11:42:00,1.72498,1.72498,1.72482,1.72489,6169098.0
2009-12-16 11:43:00,1.7249,1.72499,1.7249,1.72496,5643464.0
2009-12-16 11:44:00,1.725,1.72572,1.725,1.72572,30848404.0
2009-12-16 11:45:00,1.72565,1.72577,1.72561,1.72564,7973992.0
2009-12-16 11:46:00,1.7256,1.7256,1.72542,1.72548,8326656.0
2009-12-16 11:47:00,1.72544,1.72544,1.72524,1.72529,5594012.0
2009-12-16 11:48:00,1.72532,1.72532,1.72504,1.72518,10226954.0
2009-12-16 11:49:00,1.72516,1.72516,1.72498,1.72499,7106724.0
2009-12-16 11:50:00,1.72498,1.725,1.72477,1.72492,7034706.0
2009-12-16 11:51:00,1.72488,1.72488,1.7247,1.72471,6664646.0
2009-12-16 11:52:00,1.72472,1.72472,1.72452,1.72452,8029786.0
2009-12-16 11:53:00,1.72444,1.72444,1.72384,1.72401,47628850.0
2009-12-16 11:54:00,1.72407,1.72432,1.72403,1.72405,6036502.0
2009-12-16 11:55:00,1.72408,1.72408,1.72366,1.72391,7318149.0
2009-12-16 11:56:00,1.72394,1.72405,1.72387,1.72394,10969488.0
2009-12-16 11:57:00,1.72394,1.72435,1.72394,1.72435,8180234.0
2009-12-16 11:58:00,1.72444,1.725,1.72443,1.72499,10009071.0
2009-12-16 11:59:00,1.72502,1.72508,1.72484,1.72496,12910226.0
2009-12-16 12:00:00,1.72491,1.72527,1.72489,1.72505,52416070.0
2009-12-16 12:01:00,1.72508,1.72551,1.72508,1.72551,5947999.0
2009-12-16 12:02:00,1.72557,1.72599,1.72557,1.72599,8205218.0
2009-12-16 12:03:00,1.726,1.72631,1.726,1.72616,6233113.0
2009-12-16 12:04:00,1.72622,1.72641,1.72622,1.72635,10152280.0
2009-12-16 12:05:00,1.72644,1.7272,1.72644,1.7272,35651712.0
2009-12-16 12:06:00,1.7271,1.72735,1.7271,1.72735,6910718.0
2009-12-16 12:07:00,1.72742,1.72749,1.72737,1.72744,7711307.0
2009-12-16 12:08:00,1.72754,1.72788,1.72754,1.72785,7315202.0
2009-12-16 12:09:00,1.7279,1.72957,1.7279,1.72957,29254053.0
2009-12-16 12:10:00,1.7296,1.72986,1.7296,1.72986,3476475.0
2009-12-16 12:11:00,1.72985,1.73009,1.72974,1.73009,7286660.0
2009-12-16 12:12:00,1.72996,1.72996,1.72983,1.72983,6223388.0
2009-12-16 12:13:00,1.72983,1.72983,1.72973,1.7298,4497590.0
2009-12-16 12:14:00,1.72974,1.7298,1.72968,1.72969,73064846.0
2009-12-16 12:15:00,1.72963,1.73005,1.72961,1.73005,5149097.0
2009-12-16 12:16:00,1.73013,1.73153,1.73013,1.7315,27250545.0
2009-12-16 12:17:00,1.73154,1.73169,1.73154,1.73169,6347142.0
2009-12-16 12:18:00,1.73168,1.73224,1.73168,1.73218,64333944.0
2009-12-16 12:19:00,1.73214,1.73227,1.73206,1.73227,85927149.0
2009-12-16 12:20:00,1.73231,1.73278,1.73231,1.73278,5941278.0
2009-12-16 12:21:00,1.7328,1.73285,1.73276,1.73283,7060637.0
2009-12-16 12:22:00,1.73289,1.73304,1.73281,1.73304,6333424.0
2009-12-16 12:23:00,1.73296,1.73318,1.73296,1.7331,10031079.0
2009-12-16 12:24:00,1.73322,1.73333,1.73319,1.73333,6902269.0
2009-12-16 12:25:00,1.7333,1.73349,1.7333,1.73349,7326764.0
2009-12-16 12:26:00,1.73353,1.734,1.73353,1.73384,32167440.0
2009-12-16 12:27:00,1.73372,1.73372,1.73338,1.73342,8960546.0
2009-12-16 12:28:00,1.73357,1.73369,1.73354,1.73361,7423903.0
2009-12-16 12:29:00,1.73366,1.73384,1.73365,1.73384,8832473.0
2009-12-16 12:30:00,1.73386,1.73396,1.73386,1.73391,7618279.0
2009-12-16 12:31:00,1.73396,1.73487,1.73396,1.73487,40430016.0
2009-12-16 12:32:00,1.73491,1.73514,1.73485,1.73514,12539103.0
2009-12-16 12:33:00,1.73516,1.73516,1.73499,1.73499,10507017.0
2009-12-16 12:34:00,1.735,1.735,1.73487,1.73488,5641692.0
2009-12-16 12:35:00,1.73492,1.73506,1.73481,1.73506,7288688.0
2009-12-16 12:36:00,1.73505,1.73524,1.73479,1.73524,8191374.0
2009-12-16 12:37:00,1.73518,1.73531,1.73518,1.73526,4678278.0
2009-12-16 12:38:00,1.73519,1.73519,1.73505,1.73511,4079466.0
2009-12-16 12:39:00,1.73507,1.73508,1.73489,1.73489,10902062.0
2009-12-16 12:40:00,1.7349,1.7349,1.73451,1.73472,51253995.0
2009-12-16 12:41:00,1.7346,1.7346,1.73447,1.73447,5607364.0
2009-12-16 12:42:00,1.73452,1.73479,1.73452,1.73469,66662460.0
2009-12-16 12:43:00,1.73468,1.73468,1.73449,1.73462,8977711.0
2009-12-16 12:44:00,1.73452,1.73466,1.73452,1.73466,3616346.0
2009-12-16 12:45:00,1.7348,1.73492,1.73472,1.73472,8784313.0
2009-12-16 12:46:00,1.73475,1.73475,1.73449,1.7346,9010971.0
2009-12-16 12:47:00,1.73453,1.73453,1.73424,1.73424,8921226.0
2009-12-16 12:48:00,1.7344,1.73459,1.7344,1.73443,6526909.0
2009-12-16 12:49:00,1.73429,1.73431,1.73414,1.73431,90034280.0
2009-12-16 12:50:00,1.7344,1.7348,1.7344,1.73475,5325652.0
2009-12-16 12:51:00,1.73486,1.73488,1.73469,1.73482,7014978.0
2009-12-16 12:52:00,1.7349,1.7349,1.73463,1.73463,44182366.0
2009-12-16 12:53:00,1.73463,1.73464,1.73442,1.73442,6865676.0
2009-12-16 12:54:00,1.73433,1.73435,1.7341,1.73425,9460404.0
2009-12-16 12:55:00,1.73412,1.73425,1.73407,1.73418,9100724.0
2009-12-16 12:56:00,1.73416,1.73416,1.73391,1.734,5674965.0
2009-12-16 12:57:00,1.73402,1.73417,1.73402,1.73412,10495763.0
2009-12-16 12:58:00,1.73405,1.73412,1.73368,1.73368,127472493.0
2009-12-16 12:59:00,1.7337,1.73411,1.7337,1.73407,11305603.0
2009-12-16 13:00:00,1.73418,1.73445,1.73418,1.73445,19763200.0
2009-12-16 13:01:00,1.73454,1.73468,1.7344,1.73468,10360704.0
2009-12-16 13:02:00,1.73465,1.73506,1.73465,1.73483,11423422.0
2009-12-16 13:03:00,1.73488,1.73488,1.73459,1.73459,7428725.0
2009-12-16 13:04:00,1.73472,1.73472,1.73457,1.73457,9226635.0
2009-12-16 13:05:00,1.73451,1.73454,1.73441,1.73441,5166140.0
2009-12-16 13:06:00,1.73441,1.73441,1.73423,1.73429,5578210.0
2009-12-16 13:07:00,1.73432,1.73432,1.73375,1.73411,14556897.0
2009-12-16 13:08:00,1.73409,1.7341,1.73359,1.7336,34942479.0
2009-12-16 13:09:00,1.73357,1.73365,1.73343,1.73343,9589247.0
2009-12-16 13:10:00,1.73342,1.73356,1.73342,1.73356,11770348.0
2009-12-16 13:11:00,1.73356,1.73356,1.73345,1.73356,12908138.0
2009-12-16 13:12:00,1.73344,1.73344,1.73328,1.73328,6200149.0
2009-12-16 13:13:00,1.73326,1.73329,1.73318,1.73324,4353068.0
2009-12-16 13:14:00,1.73322,1.73322,1.73314,1.73317,34044081.0
2009-12-16 13:15:00,1.73315,1.73327,1.73312,1.73327,59260194.0
2009-12-16 13:16:00,1.73333,1.73364,1.73328,1.73364,8684397.0
2009-12-16 13:17:00,1.73372,1.73372,1.73347,1.73355,13415904.0
2009-12-16 13:18:00,1.73347,1.73372,1.73347,1.73362,6397862.0
2009-12-16 13:19:00,1.73364,1.73379,1.7336,1.73379,7223803.0
2009-12-16 13:20:00,1.7337,1.73389,1.73363,1.73363,8980249.0
2009-12-16 13:21:00,1.73337,1.73345,1.73326,1.73336,7336995.0
2009-12-16 13:22:00,1.73317,1.73348,1.73317,1.7334,7485809.0
2009-12-16 13:23:00,1.7334,1.7334,1.73316,1.73316,5283751.0
2009-12-16 13:24:00,1.73322,1.73322,1.73211,1.73216,69947505.0
2009-12-16 13:25:00,1.73218,1.73218,1.73198,1.73207,6906669.0
2009-12-16 13:26:00,1.73213,1.73279,1.73213,1.73279,47749952.0
2009-12-16 13:27:00,1.73288,1.73314,1.73272,1.73314,8634580.0
2009-12-16 13:28:00,1.73319,1.7339,1.73319,1.7339,11494482.0
2009-12-16 13:29:00,1.73387,1.73387,1.73366,1.73366,4778744.0
2009-12-16 13:30:00,1.73383,1.73383,1.7337,1.7337,7770630.0
2009-12-16 13:31:00,1.73367,1.73378,1.73363,1.73375,8533470.0
2009-12-16 13:32:00,1.73381,1.73395,1.73381,1.73395,7413257.0
2009-12-16 13:33:00,1.73397,1.73401,1.73382,1.73401,7049767.0
2009-12-16 13:34:00,1.73395,1.73405,1.73388,1.73405,6248891.0
2009-12-16 13:35:00,1.73404,1.73404,1.73373,1.73373,8218438.0
2009-12-16 13:36:00,1.73382,1.73382,1.73352,1.73352,8815673.0
2009-12-16 13:37:00,1.7334,1.7334,1.73306,1.73311,3879781.0
2009-12-16 13:38:00,1.73302,1.73311,1.73285,1.73311,8709902.0
2009-12-16 13:39:00,1.73312,1.73323,1.73309,1.73309,10696224.0
2009-12-16 13:40:00,1.73326,1.73348,1.73326,1.73348,7889075.0
2009-12-16 13:41:00,1.73336,1.73336,1.73319,1.7333,13162232.0
2009-12-16 13:42:00,1.73321,1.73321,1.7331,1.73319,4399256.0
2009-12-16 13:43:00,1.73318,1.73345,1.73318,1.73345,6358529.0
2009-12-16 13:44:00,1.73333,1.73333,1.73307,1.73307,6750744.0
2009-12-16 13:45:00,1.73303,1.73316,1.73303,1.73315,13300617.0
2009-12-16 13:46:00,1.73319,1.73319,1.73307,1.73317,7798612.0
2009-12-16 13:47:00,1.73328,1.73342,1.73328,1.73335,10247969.0
2009-12-16 13:48:00,1.73352,1.73365,1.73338,1.73365,4031605.0
2009-12-16 13:49:00,1.73372,1.73395,1.73372,1.73395,15147396.0
2009-12-16 13:50:00,1.73399,1.73411,1.73389,1.73394,5696684.0
2009-12-16 13:51:00,1.73393,1.73395,1.73373,1.73385,8272720.0
2009-12-16 13:52:00,1.73396,1.73424,1.73394,1.73424,10982827.0
2009-12-16 13:53:00,1.73437,1.73452,1.73437,1.73447,6848547.0
2009-12-16 13:54:00,1.73436,1.73436,1.73416,1.73416,42145375.0
2009-12-16 13:55:00,1.73423,1.73432,1.73417,1.73432,6096322.0
2009-12-16 13:56:00,1.73434,1.73434,1.73409,1.73421,45268776.0
2009-12-16 13:57:00,1.73419,1.73428,1.73412,1.73412,61738765.0
2009-12-16 13:58:00,1.73415,1.73449,1.73415,1.73449,4641516.0
2009-12-16 13:59:00,1.73442,1.73442,1.73422,1.73422,5270629.0
2009-12-16 14:00:00,1.73423,1.73423,1.734,1.73404,20416544.0
2009-12-16 14:01:00,1.73406,1.73436,1.73406,1.73414,9723364.0
2009-12-16 14:02:00,1.73415,1.73415,1.73375,1.73381,13369824.0
2009-12-16 14:03:00,1.73381,1.73395,1.73362,1.73395,10720450.0
2009-12-16 14:04:00,1.73386,1.73397,1.73378,1.73387,8168075.0
2009-12-16 14:05:00,1.73384,1.73384,1.7336,1.73369,8400695.0
2009-12-16 14:06:00,1.73386,1.73403,1.73386,1.73403,21687551.0
2009-12-16 14:07:00,1.73397,1.73397,1.73387,1.73387,6025059.0
2009-12-16 14:08:00,1.73382,1.7341,1.73382,1.7341,7265495.0
2009-12-16 14:09:00,1.73419,1.73431,1.73411,1.73428,8598069.0
2009-12-16 14:10:00,1.73426,1.73433,1.73415,1.73426,51303833.0
2009-12-16 14:11:00,1.7342,1.7342,1.73389,1.73389,7561963.0
2009-12-16 14:12:00,1.73393,1.73412,1.73393,1.73397,33710508.0
2009-12-16 14:13:00,1.73397,1.73397,1.73372,1.73372,10348634.0
2009-12-16 14:14:00,1.73369,1.73369,1.7335,1.7335,8104643.0
2009-12-16 14:15:00,1.73361,1.73369,1.73361,1.73363,8247116.0
2009-12-16 14:16:00,1.73361,1.73362,1.73344,1.73344,7091525.0
2009-12-16 14:17:00,1.73344,1.73351,1.73341,1.73351,5632939.0
2009-12-16 14:18:00,1.73362,1.73366,1.73357,1.73361,9649025.0
2009-12-16 14:19:00,1.73361,1.73361,1.73349,1.73349,10364986.0
2009-12-16 14:20:00,1.73353,1.73369,1.7335,1.73361,8994198.0
2009-12-16 14:21:00,1.73382,1.73397,1.73369,1.73369,10707639.0
2009-12-16 14:22:00,1.73356,1.73356,1.73342,1.73344,43700177.0
2009-12-16 14:23:00,1.73341,1.73341,1.73187,1.73315,6627295.0
2009-12-16 14:24:00,1.73315,1.73315,1.73275,1.73283,6305049.0
2009-12-16 14:25:00,1.73282,1.73282,1.73263,1.73265,5754389.0
2009-12-16 14:26:00,1.73258,1.73258,1.73241,1.73242,12928871.0
2009-12-16 14:27:00,1.73246,1.73266,1.73246,1.7326,7400385.0
2009-12-16 14:28:00,1.73116,1.73275,1.73116,1.73262,8425016.0
2009-12-16 14:29:00,1.73262,1.73275,1.73245,1.73275,9361956.0
2009-12-16 14:30:00,1.73274,1.73274,1.73239,1.73239,8001090.0
2009-12-16 14:31:00,1.73247,1.73247,1.7322,1.73239,8118040.0
2009-12-16 14:32:00,1.73246,1.73246,1.73231,1.73237,39596392.0
2009-12-16 14:33:00,1.73244,1.73256,1.73214,1.7324,7449276.0
2009-12-16 14:34:00,1.73233,1.73233,1.73226,1.73226,8198356.0
2009-12-16 14:35:00,1.73224,1.73227,1.73178,1.73227,8511535.0
2009-12-16 14:36:00,1.73245,1.73262,1.73245,1.73252,6276603.0
2009-12-16 14:37:00,1.73253,1.73264,1.73253,1.73253,44922217.0
2009-12-16 14:38:00,1.73254,1.73272,1.73254,1.73272,9693417.0
2009-12-16 14:39:00,1.7327,1.7327,1.73261,1.7327,8955635.0
2009-12-16 14:40:00,1.73273,1.73275,1.73268,1.73272,9614176.0
2009-12-16 14:41:00,1.73273,1.73273,1.73264,1.73268,11077368.0
2009-12-16 14:42:00,1.73261,1.73261,1.7325,1.73261,8116174.0
2009-12-16 14:43:00,1.7327,1.73292,1.7327,1.73292,8121987.0
2009-12-16 14:44:00,1.73296,1.73315,1.73296,1.73303,6516407.0
2009-12-16 14:45:00,1.73314,1.73319,1.7331,1.7331,7705923.0
2009-12-16 14:46:00,1.73309,1.73313,1.733,1.73311,7147165.0
2009-12-16 14:47:00,1.73307,1.73341,1.73307,1.7333,11348290.0
2009-12-16 14:48:00,1.73335,1.73335,1.73312,1.73312,18666659.0
2009-12-16 14:49:00,1.73305,1.73305,1.73283,1.73296,7036697.0
2009-12-16 14:50:00,1.73294,1.73294,1.73274,1.73283,28570200.0
2009-12-16 14:51:00,1.73272,1.73272,1.73255,1.73259,8367550.0
2009-12-16 14:52:00,1.73268,1.73275,1.73268,1.73271,7442558.0
2009-12-16 14:53:00,1.73272,1.73273,1.73244,1.73268,11037293.0
2009-12-16 14:54:00,1.73276,1.73282,1.73274,1.73275,25755811.0
2009-12-16 14:55:00,1.73263,1.73285,1.73263,1.73285,7016785.0
2009-12-16 14:56:00,1.73286,1.73292,1.73282,1.73288,15039624.0
2009-12-16 14:57:00,1.73297,1.73313,1.73293,1.73295,7766704.0
2009-12-16 14:58:00,1.73297,1.73297,1.73282,1.73282,33677408.0
2009-12-16 14:59:00,1.73272,1.73272,1.73249,1.73249,8096361.0
2009-12-16 15:00:00,1.73244,1.73272,1.73244,1.73259,8157843.0
2009-12-16 15:01:00,1.73268,1.73277,1.73265,1.73277,5604800.0
2009-12-16 15:02:00,1.73273,1.73289,1.73273,1.73281,6450734.0
2009-12-16 15:03:00,1.73284,1.73304,1.73284,1.73304,39016290.0
2009-12-16 15:04:00,1.73299,1.73325,1.73281,1.73281,9459916.0
2009-12-16 15:05:00,1.73282,1.73282,1.73267,1.73267,4552136.0
2009-12-16 15:06:00,1.73264,1.73264,1.73236,1.73236,9465703.0
2009-12-16 15:07:00,1.73233,1.73249,1.73233,1.73243,7057201.0
2009-12-16 15:08:00,1.73233,1.73233,1.73222,1.73226,8002392.0
2009-12-16 15:09:00,1.73225,1.73245,1.73222,1.73245,7986789.0
2009-12-16 15:10:00,1.73249,1.73258,1.73233,1.73258,24335478.0
2009-12-16 15:11:00,1.73258,1.73272,1.73254,1.73272,12977565.0
2009-12-16 15:12:00,1.73284,1.73304,1.7328,1.73303,10623019.0
2009-12-16 15:13:00,1.73304,1.73329,1.73304,1.73323,7135275.0
2009-12-16 15:14:00,1.73319,1.73341,1.73319,1.73341,5474241.0
2009-12-16 15:15:00,1.73345,1.73371,1.73339,1.73371,5272962.0
2009-12-16 15:16:00,1.73372,1.73386,1.73364,1.73386,6544853.0
2009-12-16 15:17:00,1.73392,1.73392,1.73365,1.73365,8120245.0
2009-12-16 15:18:00,1.73371,1.73384,1.73367,1.73384,13295435.0
2009-12-16 15:19:00,1.73387,1.73391,1.73379,1.73389,8829843.0
2009-12-16 15:20:00,1.73399,1.73433,1.73399,1.73433,26542860.0
2009-12-16 15:21:00,1.7343,1.73447,1.7343,1.73447,6096088.0
2009-12-16 15:22:00,1.73461,1.73461,1.73453,1.73458,20978520.0
2009-12-16 15:23:00,1.73461,1.73485,1.73426,1.73474,7059646.0
2009-12-16 15:24:00,1.73468,1.73471,1.73446,1.73446,3769905.0
2009-12-16 15:25:00,1.73455,1.73461,1.7345,1.73461,4468201.0
2009-12-16 15:26:00,1.73466,1.73473,1.73461,1.73461,9077726.0
2009-12-16 15:27:00,1.73464,1.73482,1.73458,1.73482,7118876.0
2009-12-16 15:28:00,1.73479,1.73492,1.73452,1.73452,7437319.0
2009-12-16 15:29:00,1.73441,1.73441,1.73422,1.73427,6747152.0
2009-12-16 15:30:00,1.73425,1.73425,1.7339,1.73397,3828579.0
2009-12-16 15:31:00,1.73394,1.73394,1.73374,1.73374,7812957.0
2009-12-16 15:32:00,1.73377,1.73377,1.73348,1.73348,10323873.0
2009-12-16 15:33:00,1.73352,1.73352,1.73338,1.73338,10673829.0
2009-12-16 15:34:00,1.73333,1.73336,1.73311,1.73322,5965813.0
2009-12-16 15:35:00,1.73309,1.73315,1.73309,1.73312,3823975.0
2009-12-16 15:36:00,1.73307,1.73307,1.7326,1.7326,43826744.0
2009-12-16 15:37:00,1.73263,1.73271,1.73263,1.73269,7057780.0
2009-12-16 15:38:00,1.73267,1.73267,1.73243,1.73253,4762106.0
2009-12-16 15:39:00,1.73252,1.73277,1.73243,1.73277,15701295.0
2009-12-16 15:40:00,1.73274,1.7328,1.73266,1.7328,8072650.0
2009-12-16 15:41:00,1.73273,1.73273,1.73234,1.73234,6994542.0
2009-12-16 15:42:00,1.73258,1.73282,1.73258,1.73282,7981623.0
2009-12-16 15:43:00,1.73284,1.73284,1.73266,1.73271,4593682.0
2009-12-16 15:44:00,1.73276,1.73325,1.73276,1.73325,7875615.0
2009-12-16 15:45:00,1.73327,1.73344,1.73327,1.73341,6363022.0
2009-12-16 15:46:00,1.73356,1.7339,1.73356,1.7339,25411260.0
2009-12-16 15:47:00,1.73385,1.73385,1.7335,1.7335,6420223.0
2009-12-16 15:48:00,1.73341,1.73358,1.73337,1.73358,5726076.0
2009-12-16 15:49:00,1.73308,1.73372,1.73308,1.73372,7143454.0
2009-12-16 15:50:00,1.73374,1.73396,1.73374,1.73396,6916745.0
2009-12-16 15:51:00,1.73391,1.73391,1.73371,1.73372,8063589.0
2009-12-16 15:52:00,1.73378,1.73386,1.73371,1.7338,7684471.0
2009-12-16 15:53:00,1.73386,1.73391,1.7324,1.73378,7385471.0
2009-12-16 15:54:00,1.73393,1.73417,1.73393,1.734,10936192.0
2009-12-16 15:55:00,1.73402,1.7341,1.73387,1.73387,32116025.0
2009-12-16 15:56:00,1.73375,1.73393,1.73368,1.73393,10652154.0
2009-12-16 15:57:00,1.73395,1.73403,1.7338,1.73389,34218444.0
2009-12-16 15:58:00,1.73399,1.73416,1.73399,1.73413,6820482.0
2009-12-16 15:59:00,1.73422,1.73491,1.73422,1.73491,35085172.0
2009-12-16 16:00:00,1.73496,1.73508,1.73496,1.735,11265893.0
2009-12-16 16:01:00,1.73512,1.73517,1.73512,1.73516,4351536.0
2009-12-16 16:02:00,1.73538,1.73568,1.73538,1.7356,40068599.0
2009-12-16 16:03:00,1.73558,1.73559,1.7355,1.7355,5578967.0
2009-12-16 16:04:00,1.73557,1.73575,1.73552,1.73575,6331862.0
2009-12-16 16:05:00,1.73582,1.73611,1.73582,1.73611,5996084.0
2009-12-16 16:06:00,1.73619,1.73636,1.73619,1.73636,7944311.0
2009-12-16 16:07:00,1.73633,1.73646,1.73633,1.73646,7133197.0
2009-12-16 16:08:00,1.73651,1.73684,1.73651,1.73681,34160423.0
2009-12-16 16:09:00,1.73686,1.73693,1.73685,1.73691,9088681.0
2009-12-16 16:10:00,1.73706,1.73706,1.73665,1.73665,12505110.0
2009-12-16 16:11:00,1.73668,1.73683,1.73666,1.73666,9433314.0
2009-12-16 16:12:00,1.73681,1.73694,1.73681,1.73682,9103333.0
2009-12-16 16:13:00,1.73684,1.73695,1.73684,1.73695,8960720.0
2009-12-16 16:14:00,1.73692,1.73711,1.73692,1.73711,10120822.0
2009-12-16 16:15:00,1.73716,1.73728,1.73714,1.73724,9384861.0
2009-12-16 16:16:00,1.73718,1.73722,1.73699,1.73722,6929859.0
2009-12-16 16:17:00,1.73736,1.7376,1.73736,1.7375,9747646.0
2009-12-16 16:18:00,1.73746,1.73746,1.73729,1.73733,61054334.0
2009-12-16 16:19:00,1.7374,1.7375,1.73734,1.73746,7276009.0
2009-12-16 16:20:00,1.73753,1.73791,1.73753,1.73778,41179574.0
2009-12-16 16:21:00,1.73778,1.73787,1.73742,1.73742,14051511.0
2009-12-16 16:22:00,1.73777,1.73777,1.73757,1.7376,9860165.0
2009-12-16 16:23:00,1.73743,1.73756,1.73738,1.73738,7013474.0
2009-12-16 16:24:00,1.73742,1.73742,1.73698,1.73715,8523544.0
2009-12-16 16:25:00,1.7372,1.73747,1.73719,1.73747,5874155.0
2009-12-16 16:26:00,1.73752,1.73762,1.73744,1.73758,12974611.0
2009-12-16 16:27:00,1.73752,1.73752,1.73729,1.73729,5667417.0
2009-12-16 16:28:00,1.73714,1.73714,1.73676,1.73676,33767107.0
2009-12-16 16:29:00,1.73667,1.73667,1.73654,1.73655,6718640.0
2009-12-16 16:30:00,1.73666,1.73684,1.73666,1.73684,8410537.0
2009-12-16 16:31:00,1.73681,1.7369,1.7367,1.7369,6743701.0
2009-12-16 16:32:00,1.73691,1.73723,1.73691,1.73715,59689968.0
2009-12-16 16:33:00,1.73716,1.73723,1.73708,1.73708,6980183.0
2009-12-16 16:34:00,1.73706,1.73711,1.73698,1.73698,40799552.0
2009-12-16 16:35:00,1.73688,1.737,1.73669,1.73669,7414305.0
2009-12-16 16:36:00,1.73663,1.73663,1.73645,1.73645,7225780.0
2009-12-16 16:37:00,1.7363,1.7363,1.73598,1.73598,8268341.0
2009-12-16 16:38:00,1.73606,1.73607,1.73594,1.73594,7971746.0
2009-12-16 16:39:00,1.73593,1.73593,1.73506,1.73506,31012168.0
2009-12-16 16:40:00,1.73504,1.73504,1.73486,1.73486,9204050.0
2009-12-16 16:41:00,1.73449,1.73483,1.73449,1.73475,10628728.0
2009-12-16 16:42:00,1.73461,1.73468,1.73454,1.73465,5205540.0
2009-12-16 16:43:00,1.7346,1.7346,1.73447,1.73447,8883872.0
2009-12-16 16:44:00,1.73444,1.73444,1.73374,1.73375,25381889.0
2009-12-16 16:45:00,1.7337,1.7337,1.73355,1.73355,7640079.0
2009-12-16 16:46:00,1.73355,1.73355,1.73334,1.73337,9183480.0
2009-12-16 16:47:00,1.7333,1.7333,1.73306,1.7331,17438374.0
2009-12-16 16:48:00,1.7331,1.7331,1.73294,1.73294,8050107.0
2009-12-16 16:49:00,1.73295,1.73295,1.73229,1.73229,55243880.0
2009-12-16 16:50:00,1.73225,1.73225,1.73208,1.73208,6062251.0
2009-12-16 16:51:00,1.73211,1.73211,1.73189,1.73189,6502640.0
2009-12-16 16:52:00,1.73197,1.73208,1.73178,1.73208,10411220.0
2009-12-16 16:53:00,1.73211,1.73221,1.73209,1.73221,3470508.0
2009-12-16 16:54:00,1.7322,1.73235,1.73217,1.73235,7555452.0
2009-12-16 16:55:00,1.73234,1.73259,1.73234,1.73259,8290684.0
2009-12-16 16:56:00,1.73261,1.73261,1.7325,1.73261,17006703.0
2009-12-16 16:57:00,1.73276,1.73306,1.73276,1.73306,11008790.0
2009-12-16 16:58:00,1.73303,1.73303,1.7327,1.7327,6597347.0
2009-12-16 16:59:00,1.73271,1.733,1.73271,1.733,9902400.0
2009-12-16 17:00:00,1.733,1.73306,1.733,1.73306,3344475.0
2009-12-16 17:01:00,1.73307,1.73325,1.73307,1.73323,6156465.0
2009-12-16 17:02:00,1.7333,1.7335,1.73324,1.73324,6806482.0
2009-12-16 17:03:00,1.73348,1.7338,1.73348,1.7338,7435976.0
2009-12-16 17:04:00,1.73384,1.73384,1.73375,1.73379,9618435.0
2009-12-16 17:05:00,1.73376,1.73394,1.73376,1.73394,10598279.0
2009-12-16 17:06:00,1.73386,1.73386,1.73352,1.73352,29821952.0
2009-12-16 17:07:00,1.73355,1.73367,1.73341,1.73367,10039280.0
2009-12-16 17:08:00,1.73369,1.73369,1.73355,1.73357,6342546.0
2009-12-16 17:09:00,1.73355,1.73379,1.73355,1.73379,8750993.0
2009-12-16 17:10:00,1.73384,1.73384,1.73354,1.73354,6945717.0
2009-12-16 17:11:00,1.73365,1.73373,1.73357,1.73373,6116492.0
2009-12-16 17:12:00,1.73371,1.73381,1.73371,1.73381,9908264.0
2009-12-16 17:13:00,1.73388,1.73405,1.73388,1.73396,9304262.0
2009-12-16 17:14:00,1.73389,1.73391,1.73379,1.73389,6043193.0
2009-12-16 17:15:00,1.73384,1.73388,1.73374,1.73374,6265547.0
2009-12-16 17:16:00,1.73397,1.7343,1.73397,1.7343,68415922.0
2009-12-16 17:17:00,1.73437,1.7346,1.73436,1.7346,5235689.0
2009-12-16 17:18:00,1.73453,1.73453,1.73431,1.73431,7436842.0
2009-12-16 17:19:00,1.73436,1.73436,1.73397,1.73397,7184210.0
2009-12-16 17:20:00,1.73409,1.73415,1.734,1.73415,6147264.0
2009-12-16 17:21:00,1.73413,1.73413,1.73385,1.73388,3553990.0
2009-12-16 17:22:00,1.73379,1.73388,1.73314,1.73388,6659095.0
2009-12-16 17:23:00,1.73385,1.73404,1.73385,1.73404,8439148.0
2009-12-16 17:24:00,1.73408,1.73416,1.73403,1.73416,8329199.0
2009-12-16 17:25:00,1.73418,1.73437,1.73418,1.73437,6887859.0
2009-12-16 17:26:00,1.73425,1.73447,1.7342,1.73431,7110913.0
2009-12-16 17:27:00,1.73436,1.73442,1.73422,1.73442,6864282.0
2009-12-16 17:28:00,1.73444,1.73451,1.73433,1.73433,98850600.0
2009-12-16 17:29:00,1.73427,1.73427,1.73375,1.73412,7909134.0
2009-12-16 17:30:00,1.73416,1.73416,1.73398,1.73403,4677007.0
2009-12-16 17:31:00,1.73398,1.73398,1.73315,1.73315,88247232.0
2009-12-16 17:32:00,1.73329,1.73343,1.73329,1.7333,12183829.0
2009-12-16 17:33:00,1.73328,1.73355,1.73328,1.73349,6808999.0
2009-12-16 17:34:00,1.7335,1.73354,1.7335,1.73352,3920407.0
2009-12-16 17:35:00,1.73351,1.73351,1.73331,1.7334,6471734.0
2009-12-16 17:36:00,1.73332,1.73336,1.73325,1.73325,6307780.0
2009-12-16 17:37:00,1.73311,1.7332,1.73296,1.73312,8593336.0
2009-12-16 17:38:00,1.7331,1.7331,1.73295,1.733,6429810.0
2009-12-16 17:39:00,1.73315,1.73318,1.73302,1.73313,44460273.0
2009-12-16 17:40:00,1.73311,1.73311,1.73298,1.73307,6931023.0
2009-12-16 17:41:00,1.73304,1.73311,1.73302,1.73309,6094652.0
2009-12-16 17:42:00,1.7332,1.73342,1.7332,1.73342,47727194.0
2009-12-16 17:43:00,1.7335,1.73358,1.73347,1.73351,5182309.0
2009-12-16 17:44:00,1.73342,1.73342,1.73312,1.73312,9099145.0
2009-12-16 17:45:00,1.73313,1.73322,1.73304,1.73315,13052071.0
2009-12-16 17:46:00,1.73302,1.73321,1.73302,1.73321,5848341.0
2009-12-16 17:47:00,1.73327,1.73327,1.73303,1.73305,12850667.0
2009-12-16 17:48:00,1.73316,1.73341,1.73316,1.73338,42832560.0
2009-12-16 17:49:00,1.73332,1.73344,1.73323,1.73344,7914809.0
2009-12-16 17:50:00,1.73343,1.73368,1.73343,1.73368,3347077.0
2009-12-16 17:51:00,1.73376,1.73391,1.73376,1.73382,8809128.0
2009-12-16 17:52:00,1.73382,1.73394,1.73349,1.73382,8348313.0
2009-12-16 17:53:00,1.73384,1.73392,1.73376,1.73376,8189233.0
2009-12-16 17:54:00,1.7338,1.7339,1.73367,1.73383,5936512.0
2009-12-16 17:55:00,1.73392,1.73407,1.73384,1.73407,8360167.0
2009-12-16 17:56:00,1.73417,1.7343,1.73417,1.7343,5737050.0
2009-12-16 17:57:00,1.73437,1.73454,1.73434,1.73454,11416980.0
2009-12-16 17:58:00,1.73459,1.73535,1.73459,1.73535,37780041.0
2009-12-16 17:59:00,1.73532,1.73549,1.73521,1.73549,6766002.0
2009-12-16 18:00:00,1.7355,1.73562,1.7355,1.73562,6325060.0
2009-12-16 18:01:00,1.73555,1.73581,1.73555,1.7358,4715263.0
2009-12-16 18:02:00,1.7357,1.73596,1.7357,1.73586,6060074.0
2009-12-16 18:03:00,1.73584,1.73589,1.7358,1.73582,7987910.0
2009-12-16 18:04:00,1.73584,1.73597,1.73584,1.73588,55833456.0
2009-12-16 18:05:00,1.73587,1.73587,1.73576,1.73576,7944707.0
2009-12-16 18:06:00,1.7357,1.7357,1.73553,1.73553,63244600.0
2009-12-16 18:07:00,1.7356,1.73596,1.73559,1.73596,10904037.0
2009-12-16 18:08:00,1.73615,1.73622,1.73607,1.73607,7159401.0
2009-12-16 18:09:00,1.73597,1.73597,1.73581,1.73582,8499944.0
2009-12-16 18:10:00,1.73562,1.73576,1.73547,1.73547,8435393.0
2009-12-16 18:11:00,1.73554,1.73596,1.73554,1.73596,11658359.0
2009-12-16 18:12:00,1.73599,1.73607,1.73591,1.73591,8067892.0
2009-12-16 18:13:00,1.73578,1.73601,1.73578,1.73601,7678987.0
2009-12-16 18:14:00,1.73608,1.73633,1.73601,1.73633,67032166.0
2009-12-16 18:15:00,1.73633,1.73633,1.73597,1.73597,5253073.0
2009-12-16 18:16:00,1.736,1.73614,1.736,1.7361,10374337.0
2009-12-16 18:17:00,1.73599,1.73599,1.73577,1.73577,6029665.0
2009-12-16 18:18:00,1.73564,1.73565,1.73559,1.7356,4504140.0
2009-12-16 18:19:00,1.73566,1.73579,1.73566,1.7357,8741044.0
2009-12-16 18:20:00,1.73567,1.73567,1.73542,1.73551,8689877.0
2009-12-16 18:21:00,1.73534,1.73534,1.73506,1.73506,10160914.0
2009-12-16 18:22:00,1.73488,1.73504,1.73488,1.73493,5821416.0
2009-12-16 18:23:00,1.73492,1.73492,1.73463,1.73465,9058988.0
2009-12-16 18:24:00,1.73462,1.73474,1.73443,1.73443,9465799.0
2009-12-16 18:25:00,1.73459,1.73475,1.73459,1.73466,4928924.0
2009-12-16 18:26:00,1.73467,1.73481,1.73467,1.73481,18830757.0
2009-12-16 18:27:00,1.73492,1.73495,1.73486,1.73492,5024532.0
2009-12-16 18:28:00,1.73498,1.73509,1.73498,1.73498,3959858.0
2009-12-16 18:29:00,1.73494,1.735,1.73478,1.73478,9113099.0
2009-12-16 18:30:00,1.73485,1.73485,1.73465,1.73468,55787520.0
2009-12-16 18:31:00,1.73465,1.73465,1.73452,1.73452,8188905.0
2009-12-16 18:32:00,1.73459,1.73463,1.73441,1.73441,36225080.0
2009-12-16 18:33:00,1.73437,1.73447,1.73424,1.73447,6460544.0
2009-12-16 18:34:00,1.73446,1.73447,1.73418,1.73429,7456349.0
2009-12-16 18:35:00,1.73427,1.73427,1.73393,1.73393,8886870.0
2009-12-16 18:36:00,1.73403,1.73405,1.73385,1.73385,8306665.0
2009-12-16 18:37:00,1.73392,1.73392,1.73367,1.73367,15883847.0
2009-12-16 18:38:00,1.73373,1.73373,1.73349,1.73357,9232580.0
2009-12-16 18:39:00,1.73353,1.73353,1.73318,1.73337,5605297.0
2009-12-16 18:40:00,1.73335,1.73339,1.7332,1.7332,6376541.0
2009-12-16 18:41:00,1.73334,1.73368,1.73334,1.73368,6706206.0
2009-12-16 18:42:00,1.73369,1.73385,1.73362,1.73382,10079382.0
2009-12-16 18:43:00,1.73385,1.73418,1.73385,1.73418,11868742.0
2009-12-16 18:44:00,1.73433,1.7346,1.73433,1.7346,58197360.0
2009-12-16 18:45:00,1.73459,1.73486,1.73422,1.73486,10312364.0
2009-12-16 18:46:00,1.7348,1.7348,1.73446,1.73457,71214136.0
2009-12-16 18:47:00,1.73454,1.73463,1.73454,1.73463,4023932.0
2009-12-16 18:48:00,1.73469,1.73469,1.7345,1.7345,5421971.0
2009-12-16 18:49:00,1.73444,1.73444,1.73415,1.7342,6504211.0
2009-12-16 18:50:00,1.73422,1.73429,1.73406,1.73406,6601786.0
2009-12-16 18:51:00,1.73416,1.73417,1.734,1.734,6468578.0
2009-12-16 18:52:00,1.73401,1.73401,1.73343,1.73343,15647645.0
2009-12-16 18:53:00,1.73376,1.73379,1.7336,1.73368,7085652.0
2009-12-16 18:54:00,1.73363,1.73363,1.7335,1.7335,3976440.0
2009-12-16 18:55:00,1.73356,1.73359,1.73335,1.73335,8275264.0
2009-12-16 18:56:00,1.7334,1.7334,1.73257,1.73257,43071552.0
2009-12-16 18:57:00,1.73255,1.73255,1.73233,1.73233,8311009.0
2009-12-16 18:58:00,1.73238,1.73238,1.73133,1.73139,72343320.0
2009-12-16 18:59:00,1.73138,1.73139,1.73112,1.73112,7442120.0
2009-12-16 19:00:00,1.73113,1.73115,1.73107,1.73115,6739197.0
2009-12-16 19:01:00,1.73111,1.73111,1.73092,1.73092,7718795.0
2009-12-16 19:02:00,1.73086,1.73098,1.73084,1.73098,43508094.0
2009-12-16 19:03:00,1.73095,1.73099,1.73087,1.73099,13135022.0
2009-12-16 19:04:00,1.73101,1.73107,1.73088,1.73092,8561359.0
2009-12-16 19:05:00,1.73091,1.73104,1.73087,1.73104,8994555.0
2009-12-16 19:06:00,1.73117,1.73132,1.73117,1.7313,9130714.0
2009-12-16 19:07:00,1.73129,1.73138,1.73119,1.73119,13768208.0
2009-12-16 19:08:00,1.73116,1.73116,1.73088,1.73091,6070108.0
2009-12-16 19:09:00,1.73071,1.73085,1.73062,1.73068,10445285.0
2009-12-16 19:10:00,1.73075,1.73097,1.73075,1.7309,8352353.0
2009-12-16 19:11:00,1.73095,1.73104,1.73093,1.73093,6224472.0
2009-12-16 19:12:00,1.73086,1.73112,1.73086,1.73112,31052640.0
2009-12-16 19:13:00,1.7312,1.73156,1.7312,1.73138,9275040.0
2009-12-16 19:14:00,1.73142,1.73185,1.73142,1.73185,6362450.0
2009-12-16 19:15:00,1.73172,1.73187,1.73165,1.7318,6830785.0
2009-12-16 19:16:00,1.73175,1.73182,1.73167,1.73177,8257792.0
2009-12-16 19:17:00,1.73174,1.73174,1.73146,1.73146,10364250.0
2009-12-16 19:18:00,1.7316,1.7316,1.73143,1.73157,7816015.0
2009-12-16 19:19:00,1.7316,1.73167,1.73154,1.73159,6656577.0
2009-12-16 19:20:00,1.73166,1.73177,1.73162,1.73168,10681641.0
2009-12-16 19:21:00,1.73155,1.73155,1.73134,1.73137,7166343.0
2009-12-16 19:22:00,1.73124,1.73124,1.73111,1.73111,17143654.0
2009-12-16 19:23:00,1.73106,1.73114,1.73103,1.73104,7634285.0
2009-12-16 19:24:00,1.73102,1.73102,1.73088,1.731,17851365.0
2009-12-16 19:25:00,1.73116,1.73136,1.73116,1.73136,10381653.0
2009-12-16 19:26:00,1.73136,1.73145,1.73127,1.73145,6529941.0
2009-12-16 19:27:00,1.73157,1.73157,1.73119,1.73119,6894146.0
2009-12-16 19:28:00,1.73108,1.73108,1.7308,1.7308,26987121.0
2009-12-16 19:29:00,1.73079,1.73106,1.73079,1.73106,10778294.0
2009-12-16 19:30:00,1.73085,1.73085,1.7307,1.73076,9103002.0
2009-12-16 19:31:00,1.73071,1.73079,1.73066,1.73066,6343376.0
2009-12-16 19:32:00,1.73066,1.73066,1.73046,1.73046,109848160.0
2009-12-16 19:33:00,1.73038,1.73062,1.73034,1.73062,6564619.0
2009-12-16 19:34:00,1.73068,1.73129,1.73068,1.73129,10372120.0
2009-12-16 19:35:00,1.73126,1.7313,1.73124,1.73127,7130511.0
2009-12-16 19:36:00,1.73118,1.73118,1.73096,1.731,120010150.0
2009-12-16 19:37:00,1.73116,1.73146,1.73116,1.73131,10414296.0
2009-12-16 19:38:00,1.73122,1.73132,1.73113,1.73113,13634944.0
2009-12-16 19:39:00,1.7311,1.7311,1.73065,1.73065,12173911.0
2009-12-16 19:40:00,1.73064,1.73064,1.73047,1.73064,73109696.0
2009-12-16 19:41:00,1.73062,1.73075,1.73054,1.73054,44115871.0
2009-12-16 19:42:00,1.73061,1.73083,1.73061,1.73079,8027672.0
2009-12-16 19:43:00,1.73093,1.73121,1.73093,1.73121,8554856.0
2009-12-16 19:44:00,1.73123,1.73139,1.73123,1.73129,28325024.0
2009-12-16 19:45:00,1.73128,1.73146,1.73128,1.73141,6570408.0
2009-12-16 19:46:00,1.73142,1.73148,1.73123,1.73148,38169488.0
2009-12-16 19:47:00,1.73155,1.73171,1.73146,1.73171,7886321.0
2009-12-16 19:48:00,1.73175,1.73177,1.73165,1.73173,5532362.0
2009-12-16 19:49:00,1.73183,1.73191,1.73183,1.73186,155675160.0
2009-12-16 19:50:00,1.73179,1.73179,1.73167,1.73167,5485935.0
2009-12-16 19:51:00,1.73162,1.73168,1.73157,1.73157,8319768.0
2009-12-16 19:52:00,1.73164,1.73167,1.73152,1.73165,10421700.0
2009-12-16 19:53:00,1.73146,1.73148,1.73114,1.73114,6107329.0
2009-12-16 19:54:00,1.73154,1.73163,1.73152,1.73158,65561992.0
2009-12-16 19:55:00,1.7315,1.7315,1.73133,1.7314,10290586.0
2009-12-16 19:56:00,1.73136,1.73136,1.73102,1.73102,68176520.0
2009-12-16 19:57:00,1.73087,1.73087,1.73066,1.73084,10849795.0
2009-12-16 19:58:00,1.73088,1.7309,1.73066,1.73066,54408750.0
2009-12-16 19:59:00,1.73062,1.73062,1.73037,1.73037,6144433.0
2009-12-16 20:00:00,1.73032,1.73032,1.72988,1.73003,49567716.0
2009-12-16 20:01:00,1.73016,1.73028,1.72974,1.73024,9240480.0
2009-12-16 20:02:00,1.73033,1.73063,1.73033,1.7306,8819106.0
2009-12-16 20:03:00,1.7305,1.73074,1.7305,1.73069,8753099.0
2009-12-16 20:04:00,1.73071,1.73071,1.73057,1.73057,10466559.0
2009-12-16 20:05:00,1.73047,1.73047,1.73023,1.73023,11358684.0
2009-12-16 20:06:00,1.73021,1.73036,1.73021,1.73036,36630014.0
2009-12-16 20:07:00,1.73036,1.73041,1.73028,1.73029,12080659.0
2009-12-16 20:08:00,1.73025,1.73031,1.73023,1.73026,55798300.0
2009-12-16 20:09:00,1.73023,1.73042,1.73023,1.73042,7657290.0
2009-12-16 20:10:00,1.7305,1.73059,1.7305,1.73055,54437217.0
2009-12-16 20:11:00,1.73055,1.73063,1.73047,1.73062,12425659.0
2009-12-16 20:12:00,1.73068,1.73083,1.73066,1.73077,58251195.0
2009-12-16 20:13:00,1.73074,1.73087,1.7307,1.73084,6808288.0
2009-12-16 20:14:00,1.73103,1.73125,1.73103,1.7312,10220760.0
2009-12-16 20:15:00,1.73127,1.73143,1.7312,1.7312,8702332.0
2009-12-16 20:16:00,1.73146,1.73146,1.73127,1.73136,55350368.0
2009-12-16 20:17:00,1.73136,1.73149,1.73136,1.73144,6192599.0
2009-12-16 20:18:00,1.7313,1.7313,1.73102,1.73126,40422096.0
2009-12-16 20:19:00,1.73131,1.73142,1.73115,1.73142,8067359.0
2009-12-16 20:20:00,1.73142,1.73149,1.73138,1.73138,52254328.0
2009-12-16 20:21:00,1.73132,1.73147,1.73132,1.73137,11126962.0
2009-12-16 20:22:00,1.73137,1.73151,1.73137,1.73151,8755338.0
2009-12-16 20:23:00,1.73142,1.73167,1.73142,1.73166,9535958.0
2009-12-16 20:24:00,1.73161,1.73183,1.73161,1.73183,8115219.0
2009-12-16 20:25:00,1.73184,1.73197,1.73184,1.73197,6393304.0
2009-12-16 20:26:00,1.73198,1.73246,1.73198,1.73246,48584480.0
2009-12-16 20:27:00,1.73238,1.73257,1.73238,1.73255,5737211.0
2009-12-16 20:28:00,1.7326,1.73264,1.73253,1.73264,5749279.0
2009-12-16 20:29:00,1.73264,1.73285,1.73264,1.73285,8743884.0
2009-12-16 20:30:00,1.7328,1.73287,1.73253,1.73253,5233700.0
2009-12-16 20:31:00,1.73269,1.73274,1.7326,1.7326,9589127.0
2009-12-16 20:32:00,1.73255,1.73255,1.73223,1.73223,8670973.0
2009-12-16 20:33:00,1.73233,1.73241,1.73231,1.73241,7913504.0
2009-12-16 20:34:00,1.73244,1.7325,1.7324,1.73249,7018362.0
2009-12-16 20:35:00,1.73242,1.73242,1.73214,1.7322,10505749.0
2009-12-16 20:36:00,1.73228,1.73249,1.73228,1.73249,7067830.0
2009-12-16 20:37:00,1.73244,1.73259,1.73233,1.73255,7540982.0
2009-12-16 20:38:00,1.73254,1.73255,1.73237,1.73237,50061752.0
2009-12-16 20:39:00,1.73225,1.73225,1.73176,1.73224,64386335.0
2009-12-16 20:40:00,1.73234,1.73234,1.73203,1.73203,9066812.0
2009-12-16 20:41:00,1.73203,1.73233,1.73203,1.73233,9347365.0
2009-12-16 20:42:00,1.73233,1.7324,1.73228,1.73236,83289844.0
2009-12-16 20:43:00,1.73236,1.73236,1.7321,1.73211,5570610.0
2009-12-16 20:44:00,1.73204,1.73207,1.73195,1.73199,6145283.0
2009-12-16 20:45:00,1.73196,1.73198,1.73179,1.73187,5449345.0
2009-12-16 20:46:00,1.73178,1.73178,1.73127,1.73127,24948612.0
2009-12-16 20:47:00,1.7313,1.7313,1.73098,1.73105,10592824.0
2009-12-16 20:48:00,1.73108,1.73112,1.73103,1.73108,50463610.0
2009-12-16 20:49:00,1.73109,1.73131,1.73109,1.73131,10855999.0
2009-12-16 20:50:00,1.73134,1.73134,1.73099,1.73099,4597640.0
2009-12-16 20:51:00,1.731,1.73124,1.731,1.73124,5199783.0
2009-12-16 20:52:00,1.73149,1.73178,1.73149,1.73178,27558036.0
2009-12-16 20:53:00,1.7318,1.73191,1.7318,1.73189,8517747.0
2009-12-16 20:54:00,1.73195,1.73197,1.7319,1.7319,27359120.0
2009-12-16 20:55:00,1.73175,1.73191,1.73175,1.73189,5523296.0
2009-12-16 20:56:00,1.732,1.73223,1.73195,1.73223,14202680.0
2009-12-16 20:57:00,1.73228,1.73253,1.73224,1.73253,11918662.0
2009-12-16 20:58:00,1.73254,1.73263,1.73251,1.73263,31678643.0
2009-12-16 20:59:00,1.73249,1.73259,1.73233,1.73233,7025959.0
2009-12-16 21:00:00,1.73231,1.73239,1.73228,1.73239,6568506.0
2009-12-16 21:01:00,1.73237,1.73237,1.73224,1.73224,5727212.0
2009-12-16 21:02:00,1.73223,1.73232,1.73223,1.73226,5077609.0
2009-12-16 21:03:00,1.73231,1.73232,1.73219,1.73219,5895866.0
2009-12-16 21:04:00,1.73224,1.73224,1.73202,1.73202,11831480.0
2009-12-16 21:05:00,1.73212,1.73213,1.732,1.7321,12851381.0
2009-12-16 21:06:00,1.7321,1.73211,1.73178,1.73194,75153610.0
2009-12-16 21:07:00,1.73187,1.73218,1.73187,1.73218,12484461.0
2009-12-16 21:08:00,1.7322,1.73229,1.73206,1.73206,28856016.0
2009-12-16 21:09:00,1.73197,1.73208,1.73189,1.73191,10547934.0
2009-12-16 21:10:00,1.73191,1.73191,1.73164,1.73187,31702281.0
2009-12-16 21:11:00,1.73192,1.73203,1.73176,1.73203,6771712.0
2009-12-16 21:12:00,1.73205,1.73215,1.73205,1.73215,10525320.0
2009-12-16 21:13:00,1.7322,1.73244,1.7322,1.73243,3938798.0
2009-12-16 21:14:00,1.73248,1.73286,1.73248,1.73262,31117999.0
2009-12-16 21:15:00,1.73259,1.7326,1.73245,1.73246,7338484.0
2009-12-16 21:16:00,1.73244,1.73266,1.7323,1.73251,13511955.0
2009-12-16 21:17:00,1.73237,1.73237,1.73177,1.73177,9961309.0
2009-12-16 21:18:00,1.73164,1.73171,1.73147,1.73169,4341782.0
2009-12-16 21:19:00,1.73177,1.73213,1.73177,1.73213,6581474.0
2009-12-16 21:20:00,1.73222,1.7339,1.73222,1.7339,14466114.0
2009-12-16 21:21:00,1.73388,1.73421,1.73369,1.73421,7107536.0
2009-12-16 21:22:00,1.73421,1.73439,1.73412,1.73439,11554008.0
2009-12-16 21:23:00,1.73436,1.73454,1.73396,1.73454,11771003.0
2009-12-16 21:24:00,1.73463,1.73463,1.73422,1.73422,37183796.0
2009-12-16 21:25:00,1.73418,1.73418,1.73399,1.73399,8161680.0
2009-12-16 21:26:00,1.734,1.734,1.73346,1.73348,32393750.0
2009-12-16 21:27:00,1.73344,1.73344,1.73334,1.73337,6174730.0
2009-12-16 21:28:00,1.73332,1.73332,1.73304,1.73304,6785237.0
2009-12-16 21:29:00,1.73319,1.73359,1.73319,1.73358,6815207.0
2009-12-16 21:30:00,1.73348,1.73348,1.73268,1.73268,42381328.0
2009-12-16 21:31:00,1.73284,1.73311,1.73284,1.73311,9536402.0
2009-12-16 21:32:00,1.73319,1.73346,1.73319,1.73339,54337275.0
2009-12-16 21:33:00,1.73357,1.73374,1.73325,1.73374,6377751.0
2009-12-16 21:34:00,1.73378,1.73409,1.73378,1.73387,38162484.0
2009-12-16 21:35:00,1.73374,1.73404,1.73374,1.73404,5846667.0
2009-12-16 21:36:00,1.73408,1.73411,1.73404,1.7341,12686884.0
2009-12-16 21:37:00,1.73402,1.73402,1.73369,1.73373,9067620.0
2009-12-16 21:38:00,1.73375,1.73385,1.7337,1.7337,47334000.0
2009-12-16 21:39:00,1.73368,1.73368,1.73328,1.73328,6857067.0
2009-12-16 21:40:00,1.73312,1.73312,1.73293,1.73293,12379705.0
2009-12-16 21:41:00,1.73288,1.73289,1.73277,1.73289,3920601.0
2009-12-16 21:42:00,1.73292,1.73308,1.73291,1.73308,10749086.0
2009-12-16 21:43:00,1.73308,1.73326,1.73301,1.73326,8708375.0
2009-12-16 21:44:00,1.73318,1.73348,1.73318,1.73342,5519724.0
2009-12-16 21:45:00,1.73336,1.73336,1.73259,1.73259,12958677.0
2009-12-16 21:46:00,1.73257,1.73257,1.73235,1.73235,9943360.0
2009-12-16 21:47:00,1.73223,1.73223,1.73202,1.73202,6867192.0
2009-12-16 21:48:00,1.73211,1.7324,1.73211,1.7324,3899348.0
2009-12-16 21:49:00,1.73243,1.73253,1.73232,1.73249,7085810.0
2009-12-16 21:50:00,1.73254,1.7329,1.73254,1.7329,14095242.0
2009-12-16 21:51:00,1.73285,1.73302,1.73285,1.73302,7933077.0
2009-12-16 21:52:00,1.73304,1.73344,1.73304,1.73344,10161492.0
2009-12-16 21:53:00,1.73346,1.73359,1.73346,1.73358,4866384.0
2009-12-16 21:54:00,1.73363,1.73398,1.73362,1.73398,8233435.0
2009-12-16 21:55:00,1.73387,1.73425,1.73387,1.73417,5907318.0
2009-12-16 21:56:00,1.73421,1.73576,1.73421,1.73576,43667481.0
2009-12-16 21:57:00,1.73574,1.73574,1.73543,1.73543,5757539.0
2009-12-16 21:58:00,1.73537,1.73537,1.7342,1.73425,11806272.0
2009-12-16 21:59:00,1.73424,1.73424,1.73384,1.73384,6250909.0
2009-12-16 22:00:00,1.73385,1.73386,1.7333,1.7333,34912710.0
2009-12-16 22:01:00,1.73329,1.73356,1.73328,1.73338,10239799.0
2009-12-16 22:02:00,1.73328,1.73341,1.73328,1.7334,5330940.0
2009-12-16 22:03:00,1.73338,1.73338,1.73311,1.73321,6954076.0
2009-12-16 22:04:00,1.73321,1.73345,1.73321,1.73323,9370716.0
2009-12-16 22:05:00,1.73321,1.73321,1.73302,1.73306,8220890.0
2009-12-16 22:06:00,1.73302,1.73302,1.73287,1.7329,5641924.0
2009-12-16 22:07:00,1.73283,1.73283,1.73267,1.73267,4964046.0
2009-12-16 22:08:00,1.73276,1.73276,1.73248,1.73248,17955920.0
2009-12-16 22:09:00,1.73246,1.73246,1.73206,1.73206,33820416.0
2009-12-16 22:10:00,1.73204,1.73204,1.73189,1.7319,8584742.0
2009-12-16 22:11:00,1.73168,1.73186,1.73167,1.73168,16594077.0
2009-12-16 22:12:00,1.7318,1.73203,1.7318,1.73203,21779584.0
2009-12-16 22:13:00,1.73196,1.732,1.73182,1.73197,8517322.0
2009-12-16 22:14:00,1.73205,1.73231,1.73205,1.73227,4075643.0
2009-12-16 22:15:00,1.7322,1.73242,1.7322,1.73242,12999182.0
2009-12-16 22:16:00,1.73253,1.73279,1.73241,1.73279,9664230.0
2009-12-16 22:17:00,1.73282,1.73299,1.73282,1.73297,7252934.0
2009-12-16 22:18:00,1.73291,1.73291,1.73266,1.73266,11087982.0
2009-12-16 22:19:00,1.73256,1.73259,1.73247,1.73248,6083345.0
2009-12-16 22:20:00,1.73245,1.73246,1.73238,1.73238,3837800.0
2009-12-16 22:21:00,1.73234,1.73234,1.73217,1.73222,12103451.0
2009-12-16 22:22:00,1.73224,1.73246,1.73224,1.73246,5305056.0
2009-12-16 22:23:00,1.73241,1.73262,1.73241,1.73262,6544352.0
2009-12-16 22:24:00,1.73259,1.73259,1.73214,1.73214,10760608.0
2009-12-16 22:25:00,1.73216,1.73216,1.73205,1.73207,3727074.0
2009-12-16 22:26:00,1.73208,1.73221,1.73204,1.73219,7583805.0
2009-12-16 22:27:00,1.73212,1.73228,1.73211,1.73219,9809751.0
2009-12-16 22:28:00,1.73213,1.73237,1.73211,1.73237,6148472.0
2009-12-16 22:29:00,1.73254,1.73296,1.73254,1.73296,10722201.0
2009-12-16 22:30:00,1.73304,1.73326,1.73304,1.73312,44089500.0
2009-12-16 22:31:00,1.73299,1.73315,1.73296,1.73315,6220176.0
2009-12-16 22:32:00,1.73312,1.73318,1.73298,1.73315,5998071.0
2009-12-16 22:33:00,1.73314,1.73317,1.73306,1.73311,5448523.0
2009-12-16 22:34:00,1.73297,1.73297,1.73264,1.73269,11187540.0
2009-12-16 22:35:00,1.73269,1.73269,1.73232,1.73232,11366941.0
2009-12-16 22:36:00,1.73238,1.73253,1.73238,1.73241,9665952.0
2009-12-16 22:37:00,1.7324,1.7324,1.73222,1.73222,4380250.0
2009-12-16 22:38:00,1.73218,1.73218,1.73203,1.73203,18929264.0
2009-12-16 22:39:00,1.73208,1.73216,1.73205,1.73205,6014439.0
2009-12-16 22:40:00,1.73228,1.7324,1.73228,1.7324,15558440.0
2009-12-16 22:41:00,1.73237,1.7326,1.73234,1.7326,8600359.0
2009-12-16 22:42:00,1.73259,1.73259,1.73246,1.73259,16205751.0
2009-12-16 22:43:00,1.73254,1.73254,1.7323,1.7324,6811120.0
2009-12-16 22:44:00,1.73246,1.73246,1.73225,1.73225,7367542.0
2009-12-16 22:45:00,1.7324,1.73247,1.73233,1.73247,5444949.0
2009-12-16 22:46:00,1.73242,1.73245,1.73215,1.73245,7438193.0
2009-12-16 22:47:00,1.73257,1.7328,1.73257,1.7328,6390733.0
2009-12-16 22:48:00,1.73286,1.73295,1.73286,1.73287,13416753.0
2009-12-16 22:49:00,1.73271,1.73271,1.73249,1.73255,9018720.0
2009-12-16 22:50:00,1.73256,1.73256,1.73243,1.73243,7872459.0
2009-12-16 22:51:00,1.73241,1.73241,1.73218,1.73218,6958369.0
2009-12-16 22:52:00,1.73225,1.73225,1.73203,1.73203,5439962.0
2009-12-16 22:53:00,1.73211,1.73212,1.73195,1.73195,6406552.0
2009-12-16 22:54:00,1.73198,1.73198,1.73164,1.73173,32507349.0
2009-12-16 22:55:00,1.73162,1.73165,1.7316,1.73165,7626479.0
2009-12-16 22:56:00,1.73165,1.73177,1.73165,1.7317,5078955.0
2009-12-16 22:57:00,1.73161,1.73161,1.73152,1.73152,8048574.0
2009-12-16 22:58:00,1.73152,1.73203,1.73152,1.73203,27250886.0
2009-12-16 22:59:00,1.73202,1.73219,1.73166,1.73219,8620965.0
2009-12-16 23:00:00,1.73216,1.73267,1.73216,1.73264,16835742.0
2009-12-16 23:01:00,1.73268,1.7327,1.73241,1.73256,7959700.0
2009-12-16 23:02:00,1.73242,1.73242,1.73216,1.73237,24841332.0
2009-12-16 23:03:00,1.73239,1.73249,1.73236,1.73241,6713435.0
2009-12-16 23:04:00,1.73252,1.73252,1.73223,1.73242,9117342.0
2009-12-16 23:05:00,1.73248,1.73252,1.73239,1.73252,7672278.0
2009-12-16 23:06:00,1.73261,1.73282,1.73261,1.73277,12631104.0
2009-12-16 23:07:00,1.73274,1.73274,1.73246,1.73262,7845110.0
2009-12-16 23:08:00,1.73269,1.73322,1.73269,1.73321,29679140.0
2009-12-16 23:09:00,1.73321,1.73331,1.73321,1.73331,5204403.0
2009-12-16 23:10:00,1.73333,1.73333,1.73308,1.73313,9593505.0
2009-12-16 23:11:00,1.73305,1.7334,1.73305,1.7334,5640803.0
2009-12-16 23:12:00,1.73342,1.73342,1.73326,1.73328,6106587.0
2009-12-16 23:13:00,1.7333,1.73341,1.73327,1.73341,9780911.0
2009-12-16 23:14:00,1.7334,1.7335,1.73335,1.73346,4631540.0
2009-12-16 23:15:00,1.73342,1.73342,1.7333,1.7333,6885421.0
2009-12-16 23:16:00,1.73324,1.73324,1.73291,1.73291,8334674.0
2009-12-16 23:17:00,1.73274,1.7329,1.73274,1.7329,6367973.0
2009-12-16 23:18:00,1.73285,1.73285,1.73261,1.73276,14482230.0
2009-12-16 23:19:00,1.73274,1.73274,1.73264,1.73271,9616534.0
2009-12-16 23:20:00,1.73284,1.73284,1.73262,1.73262,6931490.0
2009-12-16 23:21:00,1.73257,1.73261,1.73248,1.73261,6002668.0
2009-12-16 23:22:00,1.73263,1.73286,1.73263,1.73286,33710180.0
2009-12-16 23:23:00,1.73288,1.73288,1.73273,1.73282,9409284.0
2009-12-16 23:24:00,1.7328,1.73283,1.73273,1.73273,23467515.0
2009-12-16 23:25:00,1.73234,1.73284,1.73234,1.7327,10240786.0
2009-12-16 23:26:00,1.73266,1.73267,1.73258,1.73258,7198252.0
2009-12-16 23:27:00,1.73257,1.73257,1.73235,1.73235,6040098.0
2009-12-16 23:28:00,1.73243,1.73243,1.73228,1.7323,5524352.0
2009-12-16 23:29:00,1.73233,1.73233,1.73217,1.73218,5890223.0
2009-12-16 23:30:00,1.73219,1.73219,1.73187,1.73187,12078889.0
2009-12-16 23:31:00,1.73181,1.73181,1.73144,1.73164,11544853.0
2009-12-16 23:32:00,1.73159,1.73159,1.73137,1.73137,6212531.0
2009-12-16 23:33:00,1.73134,1.73151,1.73134,1.73137,4488316.0
2009-12-16 23:34:00,1.73147,1.73147,1.73137,1.73147,26607600.0
2009-12-16 23:35:00,1.73135,1.73152,1.73135,1.73141,11278845.0
2009-12-16 23:36:00,1.73134,1.73134,1.73123,1.7313,10687830.0
2009-12-16 23:37:00,1.73117,1.73126,1.73114,1.73126,4682021.0
2009-12-16 23:38:00,1.73133,1.73136,1.73116,1.73135,8339635.0
2009-12-16 23:39:00,1.73147,1.73165,1.73113,1.73165,4771687.0
2009-12-16 23:40:00,1.73169,1.73227,1.73169,1.73226,16906848.0
2009-12-16 23:41:00,1.73219,1.73222,1.73195,1.73195,7189288.0
2009-12-16 23:42:00,1.73188,1.73188,1.73164,1.73164,5494330.0
2009-12-16 23:43:00,1.73188,1.73223,1.73186,1.73223,7904364.0
2009-12-16 23:44:00,1.73214,1.73214,1.73183,1.73188,8047502.0
2009-12-16 23:45:00,1.73189,1.73205,1.73176,1.73205,4631126.0
2009-12-16 23:46:00,1.73219,1.73241,1.73218,1.73232,12223476.0
2009-12-16 23:47:00,1.73224,1.73246,1.73224,1.73246,7969575.0
2009-12-16 23:48:00,1.73249,1.73291,1.73249,1.73291,9777130.0
2009-12-16 23:49:00,1.73302,1.73302,1.73289,1.73289,5091544.0
2009-12-16 23:50:00,1.73295,1.73312,1.73287,1.73287,8122021.0
2009-12-16 23:51:00,1.73293,1.73293,1.7328,1.73283,7732457.0
2009-12-16 23:52:00,1.73277,1.73277,1.7326,1.73261,18644820.0
2009-12-16 23:53:00,1.73254,1.73254,1.73227,1.73227,8392007.0
2009-12-16 23:54:00,1.73215,1.73216,1.73194,1.73194,7567038.0
2009-12-16 23:55:00,1.73189,1.73189,1.73172,1.73172,5579750.0
2009-12-16 23:56:00,1.73193,1.7321,1.73188,1.7321,15829290.0
2009-12-16 23:57:00,1.73216,1.7324,1.73216,1.73237,8271886.0
2009-12-16 23:58:00,1.73245,1.73254,1.73241,1.73253,6572289.0
2009-12-16 23:59:00,1.73244,1.73244,1.73222,1.73239,5634090.0
2009-12-17 00:00:00,1.73247,1.73258,1.73245,1.73247,9084752.0
2009-12-17 00:01:00,1.73261,1.73275,1.73261,1.73275,7467515.0
2009-12-17 00:02:00,1.73267,1.73293,1.73267,1.7328,21873873.0
2009-12-17 00:03:00,1.73285,1.7329,1.73266,1.73266,9439408.0
2009-12-17 00:04:00,1.73248,1.73262,1.73248,1.73262,4615992.0
2009-12-17 00:05:00,1.73271,1.73271,1.73246,1.73254,5603131.0
2009-12-17 00:06:00,1.73245,1.73263,1.73245,1.73253,9048412.0
2009-12-17 00:07:00,1.73262,1.73268,1.73253,1.73257,6655138.0
2009-12-17 00:08:00,1.73226,1.7327,1.73226,1.7327,8476783.0
2009-12-17 00:09:00,1.73272,1.73279,1.73265,1.73279,9876315.0
2009-12-17 00:10:00,1.73278,1.73278,1.73261,1.73268,12781860.0
2009-12-17 00:11:00,1.73268,1.73268,1.73246,1.73246,8703689.0
2009-12-17 00:12:00,1.73246,1.73251,1.73246,1.7325,11568964.0
2009-12-17 00:13:00,1.73249,1.7327,1.73225,1.73225,8868219.0
2009-12-17 00:14:00,1.7326,1.73268,1.7324,1.73268,7889164.0
2009-12-17 00:15:00,1.7325,1.73268,1.73216,1.73268,15008112.0
2009-12-17 00:16:00,1.73273,1.7328,1.7326,1.7326,8961496.0
2009-12-17 00:17:00,1.73263,1.73268,1.73257,1.73257,8246499.0
2009-12-17 00:18:00,1.7325,1.73262,1.7325,1.73262,7299012.0
2009-12-17 00:19:00,1.73233,1.73288,1.73233,1.73265,5281481.0
2009-12-17 00:20:00,1.73254,1.73264,1.73234,1.73234,17920237.0
2009-12-17 00:21:00,1.73235,1.73236,1.7323,1.7323,4788095.0
2009-12-17 00:22:00,1.73225,1.73225,1.73188,1.73188,11129044.0
2009-12-17 00:23:00,1.73201,1.73208,1.732,1.73208,3444683.0
2009-12-17 00:24:00,1.73204,1.73224,1.73204,1.7322,9010710.0
2009-12-17 00:25:00,1.73204,1.73232,1.73201,1.73232,7902351.0
2009-12-17 00:26:00,1.73231,1.73236,1.73228,1.73236,17474440.0
2009-12-17 00:27:00,1.73239,1.73239,1.73214,1.73221,5655691.0
2009-12-17 00:28:00,1.73236,1.73236,1.7319,1.73211,7006215.0
2009-12-17 00:29:00,1.73212,1.73235,1.73201,1.73216,7346609.0
2009-12-17 00:30:00,1.73232,1.73236,1.73214,1.73221,7894676.0
2009-12-17 00:31:00,1.73224,1.73227,1.73211,1.73211,4748119.0
2009-12-17 00:32:00,1.73202,1.73202,1.73171,1.73171,6212360.0
2009-12-17 00:33:00,1.73189,1.73215,1.73188,1.73215,6645322.0
2009-12-17 00:34:00,1.73206,1.73225,1.73197,1.73208,7095725.0
2009-12-17 00:35:00,1.73205,1.73206,1.73198,1.73198,5113237.0
2009-12-17 00:36:00,1.73202,1.73208,1.73199,1.73199,9909905.0
2009-12-17 00:37:00,1.73199,1.73207,1.73191,1.73207,9326242.0
2009-12-17 00:38:00,1.73204,1.73204,1.73182,1.73194,7577671.0
2009-12-17 00:39:00,1.732,1.73207,1.73199,1.73199,7737053.0
2009-12-17 00:40:00,1.73187,1.73188,1.73182,1.73188,11025225.0
2009-12-17 00:41:00,1.73205,1.73205,1.7319,1.7319,7381276.0
2009-12-17 00:42:00,1.73178,1.73192,1.73178,1.73192,20723814.0
2009-12-17 00:43:00,1.73192,1.73199,1.73183,1.73183,4601733.0
2009-12-17 00:44:00,1.73189,1.73201,1.73172,1.73173,17921180.0
2009-12-17 00:45:00,1.73193,1.73204,1.7319,1.73204,8318947.0
2009-12-17 00:46:00,1.73194,1.73234,1.73194,1.73227,6557283.0
2009-12-17 00:47:00,1.73227,1.73227,1.73164,1.73225,8130927.0
2009-12-17 00:48:00,1.73234,1.73246,1.73228,1.73228,13132173.0
2009-12-17 00:49:00,1.73235,1.73253,1.73217,1.73236,13444285.0
2009-12-17 00:50:00,1.73239,1.73239,1.73222,1.73228,8031715.0
2009-12-17 00:51:00,1.73229,1.73245,1.73229,1.73244,8047511.0
2009-12-17 00:52:00,1.73228,1.73254,1.73224,1.73254,9229913.0
2009-12-17 00:53:00,1.73269,1.7328,1.73269,1.7328,10548473.0
2009-12-17 00:54:00,1.73274,1.73274,1.73264,1.73264,6134459.0
2009-12-17 00:55:00,1.73264,1.73267,1.73245,1.73245,4885888.0
2009-12-17 00:56:00,1.73229,1.73229,1.73216,1.73225,15608535.0
2009-12-17 00:57:00,1.73238,1.73257,1.73225,1.73257,10748888.0
2009-12-17 00:58:00,1.73234,1.73234,1.7322,1.73224,8842886.0
2009-12-17 00:59:00,1.7323,1.73241,1.73226,1.73241,6846481.0
2009-12-17 01:00:00,1.73239,1.73259,1.73239,1.73259,8107848.0
2009-12-17 01:01:00,1.73277,1.73282,1.73269,1.73277,7278551.0
2009-12-17 01:02:00,1.73284,1.73293,1.73284,1.73293,6034358.0
2009-12-17 01:03:00,1.73307,1.73313,1.733,1.73306,12318566.0
2009-12-17 01:04:00,1.73301,1.73301,1.73282,1.733,7554191.0
2009-12-17 01:05:00,1.73298,1.73302,1.73262,1.73298,11182474.0
2009-12-17 01:06:00,1.73312,1.73319,1.73301,1.73308,6654860.0
2009-12-17 01:07:00,1.73322,1.73332,1.73321,1.73332,11562775.0
2009-12-17 01:08:00,1.73295,1.73319,1.73295,1.73319,6443002.0
2009-12-17 01:09:00,1.73327,1.73348,1.73327,1.73339,4639888.0
2009-12-17 01:10:00,1.73323,1.73323,1.73299,1.73321,13685841.0
2009-12-17 01:11:00,1.73342,1.73355,1.73339,1.73354,5808870.0
2009-12-17 01:12:00,1.73341,1.73341,1.73322,1.73322,5911710.0
2009-12-17 01:13:00,1.73328,1.73328,1.73307,1.7332,4869564.0
2009-12-17 01:14:00,1.73308,1.73319,1.73307,1.73319,14979174.0
2009-12-17 01:15:00,1.7333,1.7333,1.73302,1.73302,6755515.0
2009-12-17 01:16:00,1.73278,1.73278,1.73257,1.73266,11537124.0
2009-12-17 01:17:00,1.73289,1.73297,1.73289,1.73292,6064485.0
2009-12-17 01:18:00,1.73293,1.73338,1.73293,1.73338,9329356.0
2009-12-17 01:19:00,1.73358,1.7336,1.73355,1.73357,10074090.0
2009-12-17 01:20:00,1.73344,1.73352,1.73344,1.73352,26821940.0
2009-12-17 01:21:00,1.73365,1.73373,1.73356,1.73356,8827819.0
2009-12-17 01:22:00,1.73355,1.73373,1.73355,1.7336,5575976.0
2009-12-17 01:23:00,1.73354,1.73362,1.73354,1.73362,8273396.0
2009-12-17 01:24:00,1.7335,1.73364,1.73341,1.73361,5487605.0
2009-12-17 01:25:00,1.73363,1.73365,1.73339,1.73349,7529635.0
2009-12-17 01:26:00,1.73361,1.7337,1.73319,1.73357,8504971.0
2009-12-17 01:27:00,1.73351,1.73361,1.73337,1.73361,6026318.0
2009-12-17 01:28:00,1.73366,1.73366,1.73347,1.73364,6090422.0
2009-12-17 01:29:00,1.73365,1.73365,1.73335,1.73354,15263954.0
2009-12-17 01:30:00,1.73364,1.73375,1.73354,1.73375,9741969.0
2009-12-17 01:31:00,1.73365,1.73376,1.7335,1.73376,11484439.0
2009-12-17 01:32:00,1.73382,1.73382,1.73367,1.73372,6160646.0
2009-12-17 01:33:00,1.73353,1.7337,1.73353,1.7337,11506345.0
2009-12-17 01:34:00,1.7336,1.73374,1.73345,1.73346,8872221.0
2009-12-17 01:35:00,1.73358,1.73368,1.73353,1.73353,6873302.0
2009-12-17 01:36:00,1.73364,1.73373,1.73352,1.73352,5945589.0
2009-12-17 01:37:00,1.73356,1.7337,1.7335,1.73362,8072093.0
2009-12-17 01:38:00,1.73354,1.73374,1.73347,1.73374,7510060.0
2009-12-17 01:39:00,1.73361,1.73372,1.7336,1.7336,7105030.0
2009-12-17 01:40:00,1.73368,1.73397,1.73368,1.73397,3457086.0
2009-12-17 01:41:00,1.73416,1.73425,1.73416,1.73419,6539057.0
2009-12-17 01:42:00,1.73403,1.73405,1.73395,1.73405,13559400.0
2009-12-17 01:43:00,1.7341,1.73414,1.73407,1.7341,5219646.0
2009-12-17 01:44:00,1.73416,1.73432,1.7341,1.73419,18561924.0
2009-12-17 01:45:00,1.73417,1.73439,1.73417,1.73439,6546653.0
2009-12-17 01:46:00,1.73438,1.73438,1.73397,1.73397,9496397.0
2009-12-17 01:47:00,1.73437,1.73446,1.73426,1.73429,8263661.0
2009-12-17 01:48:00,1.73423,1.73423,1.7339,1.73396,11416811.0
2009-12-17 01:49:00,1.73409,1.7341,1.73371,1.73403,5291534.0
2009-12-17 01:50:00,1.73392,1.73415,1.73389,1.73415,5847002.0
2009-12-17 01:51:00,1.73412,1.73413,1.73402,1.73412,8381519.0
2009-12-17 01:52:00,1.73407,1.73407,1.73383,1.73383,4822470.0
2009-12-17 01:53:00,1.73397,1.73408,1.73397,1.73405,4894017.0
2009-12-17 01:54:00,1.73399,1.73415,1.73392,1.73415,30952160.0
2009-12-17 01:55:00,1.7343,1.7343,1.73413,1.73414,8580272.0
2009-12-17 01:56:00,1.73397,1.73397,1.73368,1.73368,12202680.0
2009-12-17 01:57:00,1.73389,1.73389,1.73375,1.73375,11203061.0
2009-12-17 01:58:00,1.73358,1.73358,1.73345,1.73355,11499163.0
2009-12-17 01:59:00,1.73365,1.73365,1.73341,1.73341,4905662.0
2009-12-17 02:00:00,1.73326,1.73326,1.73305,1.73318,4685892.0
2009-12-17 02:01:00,1.73307,1.7332,1.73307,1.7332,11767457.0
2009-12-17 02:02:00,1.73337,1.73348,1.73323,1.73323,11528155.0
2009-12-17 02:03:00,1.73297,1.73325,1.7329,1.73325,11416110.0
2009-12-17 02:04:00,1.73342,1.73357,1.73341,1.73357,7850921.0
2009-12-17 02:05:00,1.73336,1.73336,1.73308,1.73326,30214920.0
2009-12-17 02:06:00,1.73337,1.73347,1.73337,1.73346,5083109.0
2009-12-17 02:07:00,1.73321,1.73323,1.73318,1.73318,4650399.0
2009-12-17 02:08:00,1.73327,1.73329,1.73321,1.73321,8117693.0
2009-12-17 02:09:00,1.73323,1.73323,1.73305,1.73313,6029080.0
2009-12-17 02:10:00,1.73326,1.73339,1.73297,1.73339,5867749.0
2009-12-17 02:11:00,1.73327,1.73341,1.73318,1.73318,10665928.0
2009-12-17 02:12:00,1.73326,1.7334,1.73315,1.73315,9158440.0
2009-12-17 02:13:00,1.73278,1.73327,1.73278,1.73326,9836745.0
2009-12-17 02:14:00,1.73328,1.73346,1.73328,1.73335,6291230.0
2009-12-17 02:15:00,1.73331,1.73341,1.73325,1.73336,16967028.0
2009-12-17 02:16:00,1.73337,1.73337,1.73317,1.73331,5214432.0
2009-12-17 02:17:00,1.73321,1.73323,1.73305,1.73305,13784080.0
2009-12-17 02:18:00,1.7331,1.7331,1.73288,1.73307,6892650.0
2009-12-17 02:19:00,1.73296,1.73296,1.73284,1.73284,3170474.0
2009-12-17 02:20:00,1.73284,1.7329,1.73278,1.73278,7608728.0
2009-12-17 02:21:00,1.73288,1.73288,1.73273,1.73279,7361360.0
2009-12-17 02:22:00,1.73273,1.73273,1.73255,1.73257,7402873.0
2009-12-17 02:23:00,1.73245,1.73273,1.73245,1.73273,6028788.0
2009-12-17 02:24:00,1.73259,1.73282,1.73259,1.73279,7037991.0
2009-12-17 02:25:00,1.73257,1.73274,1.73238,1.73274,8491785.0
2009-12-17 02:26:00,1.73277,1.73278,1.73264,1.73264,11470787.0
2009-12-17 02:27:00,1.73275,1.73278,1.73258,1.73278,6261454.0
2009-12-17 02:28:00,1.73279,1.7328,1.73261,1.73261,11677111.0
2009-12-17 02:29:00,1.73268,1.7327,1.73255,1.73266,10289364.0
2009-12-17 02:30:00,1.73257,1.73264,1.73247,1.73256,15868553.0
2009-12-17 02:31:00,1.73255,1.73286,1.7324,1.73286,6194490.0
2009-12-17 02:32:00,1.73281,1.73297,1.73268,1.73297,6255910.0
2009-12-17 02:33:00,1.73303,1.73303,1.73251,1.73289,8286217.0
2009-12-17 02:34:00,1.73274,1.73285,1.7326,1.73285,8026473.0
2009-12-17 02:35:00,1.73289,1.73289,1.73253,1.7327,5877897.0
2009-12-17 02:36:00,1.73285,1.73293,1.7328,1.7328,8262654.0
2009-12-17 02:37:00,1.73283,1.73291,1.73279,1.73284,5672408.0
2009-12-17 02:38:00,1.73295,1.73305,1.73284,1.73284,9607989.0
2009-12-17 02:39:00,1.73264,1.7327,1.73233,1.73262,24388020.0
2009-12-17 02:40:00,1.73275,1.73275,1.73267,1.7327,10945338.0
2009-12-17 02:41:00,1.73257,1.7326,1.7324,1.7324,10331514.0
2009-12-17 02:42:00,1.73254,1.73264,1.73254,1.73264,6414729.0
2009-12-17 02:43:00,1.73241,1.73241,1.73223,1.73224,12355032.0
2009-12-17 02:44:00,1.7324,1.73257,1.7324,1.73257,6500061.0
2009-12-17 02:45:00,1.73253,1.73259,1.73251,1.73251,16115302.0
2009-12-17 02:46:00,1.73257,1.73257,1.7323,1.73251,4966408.0
2009-12-17 02:47:00,1.7325,1.73259,1.7325,1.73257,5800347.0
2009-12-17 02:48:00,1.73261,1.73265,1.73231,1.73265,6443562.0
2009-12-17 02:49:00,1.73257,1.73257,1.73237,1.73237,14459419.0
2009-12-17 02:50:00,1.73249,1.73254,1.73248,1.73251,4594404.0
2009-12-17 02:51:00,1.73262,1.73277,1.7322,1.7322,6188649.0
2009-12-17 02:52:00,1.7325,1.73253,1.7324,1.73253,10516393.0
2009-12-17 02:53:00,1.73247,1.73253,1.73233,1.73243,6514793.0
2009-12-17 02:54:00,1.73238,1.73283,1.73231,1.73283,12093084.0
2009-12-17 02:55:00,1.73285,1.733,1.73276,1.733,7357739.0
2009-12-17 02:56:00,1.73302,1.73325,1.73299,1.73325,13391198.0
2009-12-17 02:57:00,1.73315,1.73336,1.73315,1.73336,6547695.0
2009-12-17 02:58:00,1.73338,1.7337,1.73338,1.7337,8049714.0
2009-12-17 02:59:00,1.73348,1.73348,1.73319,1.73319,8176528.0
2009-12-17 03:00:00,1.73336,1.73347,1.73336,1.73345,7539347.0
2009-12-17 03:01:00,1.73341,1.73342,1.73334,1.73342,8912397.0
2009-12-17 03:02:00,1.73357,1.73357,1.73343,1.73356,11927307.0
2009-12-17 03:03:00,1.73344,1.73344,1.73333,1.73333,14705610.0
2009-12-17 03:04:00,1.73341,1.73352,1.73341,1.73352,5329283.0
2009-12-17 03:05:00,1.7336,1.73378,1.7336,1.73377,6401399.0
2009-12-17 03:06:00,1.73373,1.73374,1.73361,1.7337,9783409.0
2009-12-17 03:07:00,1.73365,1.73371,1.73357,1.73357,9862072.0
2009-12-17 03:08:00,1.73365,1.73369,1.73355,1.73358,8232748.0
2009-12-17 03:09:00,1.73363,1.73363,1.73347,1.73347,8411054.0
2009-12-17 03:10:00,1.73331,1.73343,1.73325,1.73336,13676786.0
2009-12-17 03:11:00,1.73325,1.73332,1.73301,1.73323,12534288.0
2009-12-17 03:12:00,1.73324,1.73347,1.73291,1.73347,8061598.0
2009-12-17 03:13:00,1.73354,1.73362,1.73337,1.73337,6921346.0
2009-12-17 03:14:00,1.73348,1.73353,1.73342,1.73353,7734238.0
2009-12-17 03:15:00,1.73333,1.73333,1.73306,1.73306,16996564.0
2009-12-17 03:16:00,1.73303,1.73317,1.73298,1.73298,4568839.0
2009-12-17 03:17:00,1.73297,1.73297,1.73285,1.73285,21535722.0
2009-12-17 03:18:00,1.73295,1.73318,1.73295,1.73318,6779900.0
2009-12-17 03:19:00,1.73303,1.73324,1.73303,1.73324,11218189.0
2009-12-17 03:20:00,1.73337,1.73361,1.73337,1.73343,7485540.0
2009-12-17 03:21:00,1.73333,1.73336,1.73311,1.73336,8395382.0
2009-12-17 03:22:00,1.73338,1.73338,1.73318,1.73327,8480715.0
2009-12-17 03:23:00,1.73324,1.73332,1.7332,1.73327,9262459.0
2009-12-17 03:24:00,1.73335,1.73349,1.73335,1.73347,5372741.0
2009-12-17 03:25:00,1.73356,1.7337,1.73351,1.7337,7530218.0
2009-12-17 03:26:00,1.73366,1.73366,1.73345,1.73355,7348583.0
2009-12-17 03:27:00,1.73347,1.73348,1.73337,1.73348,6752560.0
2009-12-17 03:28:00,1.73354,1.73366,1.73354,1.73359,4960426.0
2009-12-17 03:29:00,1.73354,1.73354,1.73327,1.73352,8389670.0
2009-12-17 03:30:00,1.73349,1.73349,1.73339,1.73345,4154563.0
2009-12-17 03:31:00,1.73346,1.73356,1.73324,1.7335,6458533.0
2009-12-17 03:32:00,1.73345,1.73366,1.73344,1.73366,5374599.0
2009-12-17 03:33:00,1.73351,1.73351,1.73338,1.73338,18336240.0
2009-12-17 03:34:00,1.73344,1.73344,1.73316,1.73316,7787870.0
2009-12-17 03:35:00,1.73322,1.73328,1.73308,1.73328,8348661.0
2009-12-17 03:36:00,1.7334,1.73348,1.7334,1.73342,3280026.0
2009-12-17 03:37:00,1.73318,1.73322,1.7331,1.73314,10146828.0
2009-12-17 03:38:00,1.73315,1.73315,1.7331,1.73313,5295393.0
2009-12-17 03:39:00,1.73305,1.73313,1.73302,1.73311,17099463.0
2009-12-17 03:40:00,1.73311,1.73311,1.73243,1.73243,5811487.0
2009-12-17 03:41:00,1.73279,1.73299,1.73275,1.73299,6731543.0
2009-12-17 03:42:00,1.73319,1.73327,1.73314,1.73327,8968459.0
2009-12-17 03:43:00,1.73325,1.73325,1.73304,1.73317,9061173.0
2009-12-17 03:44:00,1.73324,1.73324,1.73274,1.73285,10376566.0
2009-12-17 03:45:00,1.73286,1.73286,1.73236,1.73236,7822673.0
2009-12-17 03:46:00,1.73199,1.73233,1.73199,1.73201,8273364.0
2009-12-17 03:47:00,1.73196,1.73196,1.73178,1.73179,10632263.0
2009-12-17 03:48:00,1.73183,1.73193,1.73181,1.73192,9624779.0
2009-12-17 03:49:00,1.73181,1.73181,1.73171,1.73171,14164290.0
2009-12-17 03:50:00,1.73176,1.73176,1.73163,1.73165,10894996.0
2009-12-17 03:51:00,1.73167,1.73167,1.73103,1.73103,8332629.0
2009-12-17 03:52:00,1.73133,1.73148,1.73128,1.73148,6068884.0
2009-12-17 03:53:00,1.73147,1.73172,1.73147,1.73166,9638273.0
2009-12-17 03:54:00,1.73179,1.73183,1.73167,1.73183,6067279.0
2009-12-17 03:55:00,1.73182,1.73195,1.73182,1.73195,4366240.0
2009-12-17 03:56:00,1.73215,1.73233,1.73205,1.73233,8913513.0
2009-12-17 03:57:00,1.73214,1.73214,1.73196,1.73202,24231606.0
2009-12-17 03:58:00,1.73207,1.73207,1.73198,1.73198,7974707.0
2009-12-17 03:59:00,1.73203,1.73228,1.73203,1.73228,8648026.0
2009-12-17 04:00:00,1.7323,1.73244,1.73226,1.73244,5570585.0
2009-12-17 04:01:00,1.73246,1.73266,1.73237,1.73266,6451643.0
2009-12-17 04:02:00,1.73259,1.73262,1.73241,1.7325,9007825.0
2009-12-17 04:03:00,1.73247,1.73247,1.73217,1.73223,14820030.0
2009-12-17 04:04:00,1.73202,1.73203,1.73183,1.73186,5617952.0
2009-12-17 04:05:00,1.73181,1.73181,1.73151,1.73157,7107876.0
2009-12-17 04:06:00,1.7316,1.7319,1.7316,1.7319,7786961.0
2009-12-17 04:07:00,1.73193,1.73214,1.73191,1.73214,17713116.0
2009-12-17 04:08:00,1.73214,1.73242,1.73213,1.73242,8348583.0
2009-12-17 04:09:00,1.73221,1.73231,1.73221,1.73223,7557477.0
2009-12-17 04:10:00,1.7321,1.7321,1.73192,1.73194,5569398.0
2009-12-17 04:11:00,1.73194,1.73194,1.7318,1.7319,9007031.0
2009-12-17 04:12:00,1.7318,1.7318,1.73155,1.73155,8055773.0
2009-12-17 04:13:00,1.73165,1.73171,1.73161,1.73161,12589843.0
2009-12-17 04:14:00,1.73156,1.73173,1.73154,1.73173,4950427.0
2009-12-17 04:15:00,1.73162,1.73162,1.73137,1.73147,8893251.0
2009-12-17 04:16:00,1.73142,1.73142,1.73124,1.73127,7596698.0
2009-12-17 04:17:00,1.7312,1.73136,1.7312,1.73136,5678308.0
2009-12-17 04:18:00,1.73129,1.73133,1.73122,1.73129,6939467.0
2009-12-17 04:19:00,1.73128,1.73132,1.73113,1.73129,17961168.0
2009-12-17 04:20:00,1.73122,1.73122,1.7306,1.73103,5166958.0
2009-12-17 04:21:00,1.73103,1.73125,1.73096,1.73125,6150277.0
2009-12-17 04:22:00,1.73134,1.73142,1.73134,1.73142,4670811.0
2009-12-17 04:23:00,1.73147,1.73151,1.7314,1.73151,9737460.0
2009-12-17 04:24:00,1.73158,1.73174,1.73156,1.73166,12066808.0
2009-12-17 04:25:00,1.73191,1.73227,1.73187,1.73227,28886760.0
2009-12-17 04:26:00,1.73221,1.73237,1.7322,1.7322,4931131.0
2009-12-17 04:27:00,1.7323,1.73274,1.7323,1.73274,6440525.0
2009-12-17 04:28:00,1.73278,1.73278,1.73237,1.73237,10929521.0
2009-12-17 04:29:00,1.73223,1.73223,1.73214,1.73217,12576936.0
2009-12-17 04:30:00,1.73215,1.73215,1.73204,1.73204,5797463.0
2009-12-17 04:31:00,1.73191,1.73191,1.73168,1.73177,5109937.0
2009-12-17 04:32:00,1.73162,1.73168,1.73153,1.73163,6593273.0
2009-12-17 04:33:00,1.73162,1.73167,1.7316,1.7316,7533492.0
2009-12-17 04:34:00,1.7317,1.73189,1.73145,1.73145,10425314.0
2009-12-17 04:35:00,1.73182,1.73182,1.73172,1.73172,21741255.0
2009-12-17 04:36:00,1.73177,1.73203,1.73177,1.73203,9196839.0
2009-12-17 04:37:00,1.73209,1.73232,1.73209,1.73213,32326595.0
2009-12-17 04:38:00,1.73213,1.73218,1.73205,1.73218,6035259.0
2009-12-17 04:39:00,1.73226,1.73261,1.73226,1.73261,7338017.0
2009-12-17 04:40:00,1.73253,1.73253,1.73229,1.73237,9463231.0
2009-12-17 04:41:00,1.73241,1.73256,1.73241,1.73256,13605998.0
2009-12-17 04:42:00,1.73258,1.73269,1.73253,1.73257,6128943.0
2009-12-17 04:43:00,1.73267,1.73267,1.73258,1.73264,8261151.0
2009-12-17 04:44:00,1.7327,1.73279,1.7327,1.73279,6876481.0
2009-12-17 04:45:00,1.73274,1.73275,1.73257,1.73275,4215855.0
2009-12-17 04:46:00,1.73281,1.73284,1.73272,1.73283,9981541.0
2009-12-17 04:47:00,1.73288,1.73301,1.73288,1.73289,5689013.0
2009-12-17 04:48:00,1.7329,1.7329,1.73276,1.73276,5301009.0
2009-12-17 04:49:00,1.73273,1.73273,1.73259,1.73259,10112265.0
2009-12-17 04:50:00,1.73257,1.73257,1.73247,1.73247,5186769.0
2009-12-17 04:51:00,1.73247,1.73248,1.7321,1.7321,29191640.0
2009-12-17 04:52:00,1.73203,1.73206,1.73187,1.73196,7574694.0
2009-12-17 04:53:00,1.73191,1.73192,1.73169,1.73169,12493668.0
2009-12-17 04:54:00,1.73165,1.73172,1.73156,1.73172,7984473.0
2009-12-17 04:55:00,1.73171,1.73187,1.73171,1.73187,9586107.0
2009-12-17 04:56:00,1.7318,1.73206,1.7318,1.73206,7167878.0
2009-12-17 04:57:00,1.73208,1.7324,1.73207,1.7324,23941134.0
2009-12-17 04:58:00,1.73244,1.73256,1.73215,1.73256,7301806.0
2009-12-17 04:59:00,1.73256,1.73294,1.73256,1.73293,15309399.0
2009-12-17 05:00:00,1.733,1.73323,1.73279,1.73323,9411534.0
2009-12-17 05:01:00,1.73328,1.7333,1.73314,1.73314,28534961.0
2009-12-17 05:02:00,1.73308,1.73308,1.73259,1.73259,8345680.0
2009-12-17 05:03:00,1.73261,1.7328,1.73261,1.7328,5052677.0
2009-12-17 05:04:00,1.73277,1.73278,1.73254,1.73254,7717546.0
2009-12-17 05:05:00,1.73264,1.73271,1.73232,1.7326,30346659.0
2009-12-17 05:06:00,1.73257,1.73274,1.73257,1.73273,6572171.0
2009-12-17 05:07:00,1.73265,1.73287,1.73265,1.73287,5625607.0
2009-12-17 05:08:00,1.7328,1.73303,1.7328,1.73303,7168403.0
2009-12-17 05:09:00,1.73311,1.73311,1.73298,1.73307,8637769.0
2009-12-17 05:10:00,1.73301,1.73301,1.7326,1.73293,8951583.0
2009-12-17 05:11:00,1.733,1.73309,1.733,1.73309,14029855.0
2009-12-17 05:12:00,1.73312,1.73327,1.73312,1.73327,6854069.0
2009-12-17 05:13:00,1.73327,1.73327,1.73301,1.73309,7096835.0
2009-12-17 05:14:00,1.73304,1.73304,1.73286,1.73289,5685442.0
2009-12-17 05:15:00,1.73277,1.73302,1.73277,1.73302,7563433.0
2009-12-17 05:16:00,1.73313,1.73314,1.73298,1.73298,6749700.0
2009-12-17 05:17:00,1.73299,1.73376,1.73299,1.73376,15076530.0
2009-12-17 05:18:00,1.7339,1.7342,1.7339,1.73414,8239471.0
2009-12-17 05:19:00,1.73421,1.73436,1.73421,1.73429,16213460.0
2009-12-17 05:20:00,1.73411,1.73411,1.7339,1.73396,5520871.0
2009-12-17 05:21:00,1.73383,1.73406,1.73383,1.73396,19642272.0
2009-12-17 05:22:00,1.73395,1.73398,1.7339,1.73398,4800800.0
2009-12-17 05:23:00,1.73391,1.73391,1.73378,1.73381,9787314.0
2009-12-17 05:24:00,1.73372,1.73384,1.73364,1.73384,10356176.0
2009-12-17 05:25:00,1.73385,1.73415,1.73383,1.73415,10950996.0
2009-12-17 05:26:00,1.73428,1.73444,1.73419,1.73444,5939737.0
2009-12-17 05:27:00,1.73432,1.73433,1.73414,1.7342,6117359.0
2009-12-17 05:28:00,1.73423,1.73423,1.73397,1.73402,6852679.0
2009-12-17 05:29:00,1.73415,1.73428,1.73395,1.73428,43896335.0
2009-12-17 05:30:00,1.73431,1.73443,1.73423,1.73443,11713134.0
2009-12-17 05:31:00,1.73438,1.73449,1.73424,1.73448,5948600.0
2009-12-17 05:32:00,1.73455,1.73463,1.73442,1.73452,9029594.0
2009-12-17 05:33:00,1.73466,1.73476,1.73462,1.73476,7594436.0
2009-12-17 05:34:00,1.73483,1.73489,1.73483,1.73489,4116948.0
2009-12-17 05:35:00,1.73486,1.73511,1.73486,1.73511,10879191.0
2009-12-17 05:36:00,1.73511,1.73523,1.73505,1.7352,6453995.0
2009-12-17 05:37:00,1.73529,1.73551,1.73529,1.73551,4941840.0
2009-12-17 05:38:00,1.73553,1.73572,1.7355,1.73572,11187216.0
2009-12-17 05:39:00,1.73571,1.73584,1.73569,1.73584,4049167.0
2009-12-17 05:40:00,1.73585,1.73604,1.73573,1.73573,6270844.0
2009-12-17 05:41:00,1.73583,1.73628,1.73583,1.73628,10137132.0
2009-12-17 05:42:00,1.73623,1.73623,1.73601,1.73622,7674249.0
2009-12-17 05:43:00,1.73627,1.73639,1.73627,1.73639,8912876.0
2009-12-17 05:44:00,1.73638,1.7366,1.73634,1.7366,12201223.0
2009-12-17 05:45:00,1.73666,1.73666,1.73649,1.73649,3914746.0
2009-12-17 05:46:00,1.73646,1.73646,1.73636,1.73644,8513067.0
2009-12-17 05:47:00,1.73647,1.7365,1.73642,1.73646,22102278.0
2009-12-17 05:48:00,1.73659,1.73686,1.73659,1.7367,15118509.0
2009-12-17 05:49:00,1.73689,1.73689,1.73661,1.73664,5003861.0
2009-12-17 05:50:00,1.7366,1.73678,1.73659,1.73678,32441640.0
2009-12-17 05:51:00,1.73687,1.73713,1.73687,1.73695,17078112.0
2009-12-17 05:52:00,1.73679,1.73679,1.73658,1.73658,4744381.0
2009-12-17 05:53:00,1.73665,1.73683,1.73665,1.73682,5967761.0
2009-12-17 05:54:00,1.73676,1.73676,1.73634,1.73634,9123173.0
2009-12-17 05:55:00,1.73629,1.7363,1.73615,1.73615,9109279.0
2009-12-17 05:56:00,1.73627,1.73644,1.73622,1.73644,7590959.0
2009-12-17 05:57:00,1.73654,1.73675,1.73654,1.73662,5288631.0
2009-12-17 05:58:00,1.73668,1.73695,1.73668,1.73695,9588726.0
2009-12-17 05:59:00,1.73693,1.73693,1.73658,1.73658,35818944.0
2009-12-17 06:00:00,1.73661,1.73674,1.73661,1.7367,6144607.0
2009-12-17 06:01:00,1.73671,1.73695,1.73671,1.7369,12561192.0
2009-12-17 06:02:00,1.73694,1.73697,1.73676,1.73676,6308251.0
2009-12-17 06:03:00,1.73669,1.7368,1.73663,1.7368,43519509.0
2009-12-17 06:04:00,1.73686,1.73723,1.73678,1.73712,5977252.0
2009-12-17 06:05:00,1.73717,1.73717,1.73686,1.73701,8785143.0
2009-12-17 06:06:00,1.737,1.73715,1.737,1.73712,4806780.0
2009-12-17 06:07:00,1.73714,1.73758,1.73714,1.73758,9650960.0
2009-12-17 06:08:00,1.7376,1.73772,1.7376,1.73763,7266053.0
2009-12-17 06:09:00,1.73778,1.73778,1.73767,1.73769,13836492.0
2009-12-17 06:10:00,1.73763,1.73768,1.73749,1.73766,6480528.0
2009-12-17 06:11:00,1.73755,1.73755,1.73748,1.73748,3964365.0
2009-12-17 06:12:00,1.73744,1.73744,1.73731,1.73731,7403980.0
2009-12-17 06:13:00,1.73727,1.73727,1.73685,1.73685,10318980.0
2009-12-17 06:14:00,1.7368,1.73684,1.73651,1.73659,12511999.0
2009-12-17 06:15:00,1.73657,1.73657,1.73636,1.73636,5321242.0
2009-12-17 06:16:00,1.73646,1.73646,1.73628,1.73642,8899720.0
2009-12-17 06:17:00,1.73643,1.73643,1.73628,1.73634,10413762.0
2009-12-17 06:18:00,1.73638,1.7365,1.73636,1.7365,4157142.0
2009-12-17 06:19:00,1.73653,1.73653,1.73646,1.73648,13574236.0
2009-12-17 06:20:00,1.73654,1.73668,1.73652,1.73665,7077898.0
2009-12-17 06:21:00,1.73653,1.73653,1.73615,1.73615,47759075.0
2009-12-17 06:22:00,1.73612,1.73629,1.73602,1.73622,8541465.0
2009-12-17 06:23:00,1.73622,1.73658,1.73621,1.73621,12394368.0
2009-12-17 06:24:00,1.73621,1.73634,1.73616,1.73626,5836161.0
2009-12-17 06:25:00,1.73632,1.73683,1.73632,1.73683,41630280.0
2009-12-17 06:26:00,1.73683,1.73696,1.73656,1.73696,5846856.0
2009-12-17 06:27:00,1.73691,1.737,1.73686,1.737,56337236.0
2009-12-17 06:28:00,1.73708,1.73718,1.737,1.73705,8782836.0
2009-12-17 06:29:00,1.73706,1.73712,1.737,1.73712,39079172.0
2009-12-17 06:30:00,1.73726,1.73736,1.73726,1.73736,7302267.0
2009-12-17 06:31:00,1.73728,1.73745,1.73725,1.7374,6941419.0
2009-12-17 06:32:00,1.73738,1.73764,1.73738,1.73764,6566765.0
2009-12-17 06:33:00,1.7376,1.73767,1.73752,1.73767,33962779.0
2009-12-17 06:34:00,1.73758,1.73758,1.73717,1.73717,6010443.0
2009-12-17 06:35:00,1.73707,1.73707,1.73652,1.73652,34151156.0
2009-12-17 06:36:00,1.73644,1.73644,1.73631,1.73639,5800875.0
2009-12-17 06:37:00,1.73652,1.73668,1.7365,1.73661,11060701.0
2009-12-17 06:38:00,1.73661,1.73661,1.73619,1.73643,7663111.0
2009-12-17 06:39:00,1.73643,1.73643,1.73571,1.73571,13235248.0
2009-12-17 06:40:00,1.73554,1.73554,1.73535,1.73542,6934437.0
2009-12-17 06:41:00,1.73549,1.73557,1.73545,1.73548,4593019.0
2009-12-17 06:42:00,1.73556,1.73563,1.73543,1.73556,11050929.0
2009-12-17 06:43:00,1.73559,1.73566,1.73534,1.73566,14651865.0
2009-12-17 06:44:00,1.73568,1.73568,1.73547,1.73557,7846129.0
2009-12-17 06:45:00,1.73556,1.73556,1.73539,1.73539,32773009.0
2009-12-17 06:46:00,1.7353,1.73546,1.73528,1.73539,3933291.0
2009-12-17 06:47:00,1.73546,1.73579,1.73546,1.73571,9886642.0
2009-12-17 06:48:00,1.73564,1.73568,1.73549,1.73549,6863686.0
2009-12-17 06:49:00,1.73555,1.73608,1.73555,1.73608,33451821.0
2009-12-17 06:50:00,1.73593,1.73605,1.73593,1.73605,9761184.0
2009-12-17 06:51:00,1.73612,1.73632,1.73604,1.73604,28525098.0
2009-12-17 06:52:00,1.73595,1.73595,1.73564,1.73564,11613451.0
2009-12-17 06:53:00,1.73574,1.73582,1.73567,1.73567,72311778.0
2009-12-17 06:54:00,1.73575,1.73597,1.73569,1.73597,12103388.0
2009-12-17 06:55:00,1.73595,1.73609,1.73595,1.73595,10889534.0
2009-12-17 06:56:00,1.73586,1.73609,1.73586,1.73609,6032193.0
2009-12-17 06:57:00,1.73609,1.73614,1.73601,1.73601,4898805.0
2009-12-17 06:58:00,1.7361,1.73623,1.7361,1.73623,6139148.0
2009-12-17 06:59:00,1.73625,1.73635,1.73616,1.73635,6880900.0
2009-12-17 07:00:00,1.73636,1.73645,1.73636,1.73639,7057718.0
2009-12-17 07:01:00,1.73649,1.73667,1.73647,1.73647,30723151.0
2009-12-17 07:02:00,1.73639,1.73639,1.73617,1.73621,11177589.0
2009-12-17 07:03:00,1.7362,1.73631,1.73616,1.73631,14607301.0
2009-12-17 07:04:00,1.73618,1.73621,1.73603,1.73603,3756442.0
2009-12-17 07:05:00,1.73613,1.73623,1.73612,1.73623,27866264.0
2009-12-17 07:06:00,1.73624,1.73634,1.73607,1.73607,8267250.0
2009-12-17 07:07:00,1.73604,1.73615,1.73601,1.73615,30343588.0
2009-12-17 07:08:00,1.73614,1.73647,1.73614,1.73647,4944639.0
2009-12-17 07:09:00,1.73655,1.73681,1.73647,1.73681,5080826.0
2009-12-17 07:10:00,1.7368,1.73688,1.73671,1.73681,11950682.0
2009-12-17 07:11:00,1.73687,1.73689,1.7368,1.7368,47237308.0
2009-12-17 07:12:00,1.73679,1.73683,1.73654,1.73683,10271332.0
2009-12-17 07:13:00,1.73681,1.73689,1.73671,1.73671,26056004.0
2009-12-17 07:14:00,1.73672,1.73672,1.73649,1.73652,5503833.0
2009-12-17 07:15:00,1.73653,1.73653,1.73627,1.73627,6309326.0
2009-12-17 07:16:00,1.73646,1.73662,1.73646,1.73654,5757736.0
2009-12-17 07:17:00,1.7365,1.73657,1.73648,1.73648,88286838.0
2009-12-17 07:18:00,1.73647,1.73647,1.73633,1.73633,8588960.0
2009-12-17 07:19:00,1.73637,1.73643,1.73624,1.7364,8551983.0
2009-12-17 07:20:00,1.73634,1.73652,1.73632,1.73652,63441040.0
2009-12-17 07:21:00,1.7365,1.73655,1.73613,1.73613,53899404.0
2009-12-17 07:22:00,1.73605,1.73612,1.73605,1.7361,5093288.0
2009-12-17 07:23:00,1.73612,1.73617,1.73599,1.73611,7522970.0
2009-12-17 07:24:00,1.73615,1.73641,1.73613,1.73641,10160298.0
2009-12-17 07:25:00,1.7365,1.73657,1.73648,1.73657,7131031.0
2009-12-17 07:26:00,1.73657,1.73671,1.73655,1.73671,8112255.0
2009-12-17 07:27:00,1.73668,1.73698,1.73668,1.73694,8611552.0
2009-12-17 07:28:00,1.73692,1.737,1.73689,1.737,8869787.0
2009-12-17 07:29:00,1.73687,1.73712,1.73687,1.73712,5213368.0
2009-12-17 07:30:00,1.73715,1.73715,1.73699,1.73701,8495803.0
2009-12-17 07:31:00,1.73712,1.73719,1.73707,1.73707,6315113.0
2009-12-17 07:32:00,1.73695,1.73695,1.73682,1.73682,6204404.0
2009-12-17 07:33:00,1.73692,1.7371,1.73687,1.73687,46315040.0
2009-12-17 07:34:00,1.73683,1.73695,1.73683,1.73688,5831710.0
2009-12-17 07:35:00,1.73675,1.73676,1.73651,1.73651,7382841.0
2009-12-17 07:36:00,1.73646,1.73656,1.73646,1.73646,10449220.0
2009-12-17 07:37:00,1.73668,1.73685,1.73668,1.7368,8567704.0
2009-12-17 07:38:00,1.73674,1.73674,1.7364,1.7364,10635598.0
2009-12-17 07:39:00,1.73648,1.73662,1.73648,1.73657,52238688.0
2009-12-17 07:40:00,1.73657,1.73657,1.73628,1.73639,7929390.0
2009-12-17 07:41:00,1.73638,1.73656,1.73635,1.73641,40397852.0
2009-12-17 07:42:00,1.73648,1.73656,1.73642,1.73649,6514411.0
2009-12-17 07:43:00,1.73651,1.73669,1.73647,1.73669,55091424.0
2009-12-17 07:44:00,1.73651,1.73687,1.73651,1.73687,8382134.0
2009-12-17 07:45:00,1.7369,1.737,1.73679,1.737,11036370.0
2009-12-17 07:46:00,1.7369,1.73694,1.73657,1.73657,6570438.0
2009-12-17 07:47:00,1.73656,1.73664,1.73653,1.73664,63963090.0
2009-12-17 07:48:00,1.73659,1.7366,1.73646,1.73648,12021729.0
2009-12-17 07:49:00,1.73657,1.73675,1.73657,1.73667,51879555.0
2009-12-17 07:50:00,1.73663,1.73672,1.73659,1.73671,7828740.0
2009-12-17 07:51:00,1.73686,1.73703,1.73686,1.737,57756250.0
2009-12-17 07:52:00,1.73695,1.73695,1.73673,1.73679,11469343.0
2009-12-17 07:53:00,1.73682,1.73692,1.73682,1.73691,34307415.0
2009-12-17 07:54:00,1.73693,1.73704,1.73692,1.73704,10793124.0
2009-12-17 07:55:00,1.73701,1.73701,1.73691,1.73693,10351656.0
2009-12-17 07:56:00,1.73687,1.73692,1.73677,1.73677,9294011.0
2009-12-17 07:57:00,1.73682,1.73692,1.7366,1.73692,9225007.0
2009-12-17 07:58:00,1.73687,1.73709,1.73663,1.73709,9877586.0
2009-12-17 07:59:00,1.73706,1.73706,1.73687,1.737,47360742.0
2009-12-17 08:00:00,1.73697,1.737,1.7369,1.737,6260245.0
2009-12-17 08:01:00,1.73692,1.73705,1.73692,1.73701,49792950.0
2009-12-17 08:02:00,1.73695,1.73712,1.73688,1.73712,11065574.0
2009-12-17 08:03:00,1.73723,1.73732,1.73723,1.73729,64299280.0
2009-12-17 08:04:00,1.73717,1.7372,1.73702,1.73707,11336992.0
2009-12-17 08:05:00,1.73714,1.73722,1.73711,1.73711,61221401.0
2009-12-17 08:06:00,1.73666,1.73702,1.73659,1.73659,6359812.0
2009-12-17 08:07:00,1.73667,1.73695,1.73667,1.73695,4206144.0
2009-12-17 08:08:00,1.73699,1.73712,1.73699,1.73706,8641221.0
2009-12-17 08:09:00,1.7371,1.73723,1.7371,1.73723,6088720.0
2009-12-17 08:10:00,1.73721,1.73724,1.73706,1.73706,144531792.0
2009-12-17 08:11:00,1.73695,1.73701,1.73676,1.73682,6100300.0
2009-12-17 08:12:00,1.73676,1.73697,1.73663,1.73697,7917198.0
2009-12-17 08:13:00,1.73701,1.73732,1.73701,1.73732,38074288.0
2009-12-17 08:14:00,1.73732,1.73743,1.73729,1.73743,6256338.0
2009-12-17 08:15:00,1.73743,1.73797,1.73743,1.73785,25834588.0
2009-12-17 08:16:00,1.73783,1.73783,1.73764,1.73768,9338343.0
2009-12-17 08:17:00,1.73761,1.73767,1.73741,1.73751,8403301.0
2009-12-17 08:18:00,1.73744,1.73781,1.73744,1.73781,43408271.0
2009-12-17 08:19:00,1.7379,1.73798,1.73777,1.73777,73410688.0
2009-12-17 08:20:00,1.7376,1.73776,1.7376,1.73765,12443946.0
2009-12-17 08:21:00,1.73753,1.73767,1.73742,1.73744,13677344.0
2009-12-17 08:22:00,1.73745,1.73746,1.73735,1.73746,9639298.0
2009-12-17 08:23:00,1.73742,1.73745,1.73734,1.73745,113570730.0
2009-12-17 08:24:00,1.73754,1.73755,1.73745,1.73745,7003742.0
2009-12-17 08:25:00,1.73746,1.7376,1.73738,1.73738,10890508.0
2009-12-17 08:26:00,1.73752,1.73786,1.73752,1.73786,7143999.0
2009-12-17 08:27:00,1.73794,1.738,1.73793,1.738,104897040.0
2009-12-17 08:28:00,1.73794,1.73794,1.73743,1.73743,6837744.0
2009-12-17 08:29:00,1.73742,1.73745,1.73737,1.73737,9049608.0
2009-12-17 08:30:00,1.73747,1.73747,1.73729,1.7374,10200924.0
2009-12-17 08:31:00,1.73743,1.73743,1.73719,1.73728,25495614.0
2009-12-17 08:32:00,1.73722,1.73722,1.73694,1.73697,6490439.0
2009-12-17 08:33:00,1.7369,1.73706,1.73683,1.73697,6607246.0
2009-12-17 08:34:00,1.73693,1.73693,1.73677,1.73683,11389635.0
2009-12-17 08:35:00,1.73681,1.73683,1.73678,1.73678,17174682.0
2009-12-17 08:36:00,1.73682,1.73694,1.73682,1.73693,7366868.0
2009-12-17 08:37:00,1.7369,1.73718,1.73679,1.73718,18339376.0
2009-12-17 08:38:00,1.73732,1.73745,1.73725,1.73744,7052792.0
2009-12-17 08:39:00,1.73757,1.73789,1.73757,1.73789,4822299.0
2009-12-17 08:40:00,1.7379,1.7379,1.73768,1.7377,6669249.0
2009-12-17 08:41:00,1.73771,1.73771,1.73755,1.73761,8224787.0
2009-12-17 08:42:00,1.73741,1.73753,1.73738,1.73739,9658231.0
2009-12-17 08:43:00,1.73734,1.73735,1.73718,1.73722,7972381.0
2009-12-17 08:44:00,1.73725,1.73725,1.73688,1.73688,7470238.0
2009-12-17 08:45:00,1.73706,1.73715,1.73701,1.7371,5922967.0
2009-12-17 08:46:00,1.73707,1.73707,1.73688,1.73688,9363052.0
2009-12-17 08:47:00,1.73678,1.73678,1.73661,1.73665,32621760.0
2009-12-17 08:48:00,1.73659,1.73659,1.73633,1.73633,6064963.0
2009-12-17 08:49:00,1.73627,1.73627,1.73609,1.73609,8815148.0
2009-12-17 08:50:00,1.73615,1.73634,1.73612,1.73625,10966177.0
2009-12-17 08:51:00,1.73642,1.73642,1.73629,1.73629,6414572.0
2009-12-17 08:52:00,1.7362,1.73632,1.73612,1.73612,12844675.0
2009-12-17 08:53:00,1.73608,1.73618,1.73603,1.73618,8464554.0
2009-12-17 08:54:00,1.73615,1.73625,1.73611,1.73624,8900213.0
2009-12-17 08:55:00,1.73629,1.73644,1.7362,1.73637,8399253.0
2009-12-17 08:56:00,1.7363,1.7363,1.73607,1.73607,13367618.0
2009-12-17 08:57:00,1.73612,1.73663,1.73611,1.73663,43283016.0
2009-12-17 08:58:00,1.73673,1.73686,1.73667,1.73685,8318563.0
2009-12-17 08:59:00,1.73686,1.73714,1.73684,1.73714,6928340.0
2009-12-17 09:00:00,1.73716,1.73738,1.73713,1.73738,8020390.0
2009-12-17 09:01:00,1.73721,1.73721,1.73578,1.73597,69842940.0
2009-12-17 09:02:00,1.73582,1.73582,1.7354,1.7354,8293591.0
2009-12-17 09:03:00,1.73533,1.73533,1.73356,1.73356,40238712.0
2009-12-17 09:04:00,1.73348,1.73399,1.73348,1.73399,8258746.0
2009-12-17 09:05:00,1.73384,1.73392,1.73384,1.73392,4060907.0
2009-12-17 09:06:00,1.73399,1.73399,1.73383,1.73384,7486953.0
2009-12-17 09:07:00,1.73347,1.7338,1.73347,1.73365,15340831.0
2009-12-17 09:08:00,1.7336,1.73361,1.73348,1.73348,6573759.0
2009-12-17 09:09:00,1.73334,1.73345,1.73325,1.73325,7091068.0
2009-12-17 09:10:00,1.73326,1.73326,1.73316,1.73317,7073639.0
2009-12-17 09:11:00,1.73315,1.73315,1.73301,1.73305,5915307.0
2009-12-17 09:12:00,1.73298,1.73299,1.7329,1.7329,4277592.0
2009-12-17 09:13:00,1.73291,1.73291,1.73181,1.73181,78846488.0
2009-12-17 09:14:00,1.73175,1.7318,1.73145,1.73171,9416825.0
2009-12-17 09:15:00,1.73174,1.7319,1.73165,1.7319,58601712.0
2009-12-17 09:16:00,1.73176,1.73177,1.73152,1.73152,11222336.0
2009-12-17 09:17:00,1.73159,1.73188,1.7315,1.73186,10833387.0
2009-12-17 09:18:00,1.73187,1.73187,1.73161,1.73165,6475673.0
2009-12-17 09:19:00,1.73158,1.73158,1.73141,1.73143,7083472.0
2009-12-17 09:20:00,1.73141,1.73145,1.73106,1.73137,6095366.0
2009-12-17 09:21:00,1.73125,1.7313,1.73117,1.7313,9172042.0
2009-12-17 09:22:00,1.73124,1.73153,1.73124,1.73137,16585409.0
2009-12-17 09:23:00,1.7312,1.73128,1.73114,1.73126,7567336.0
2009-12-17 09:24:00,1.73126,1.73179,1.73126,1.73179,8944112.0
2009-12-17 09:25:00,1.73181,1.73181,1.73157,1.73176,6975721.0
2009-12-17 09:26:00,1.73181,1.73237,1.7317,1.73237,6200139.0
2009-12-17 09:27:00,1.73249,1.73395,1.73249,1.73387,36268600.0
2009-12-17 09:28:00,1.73377,1.73399,1.73377,1.73399,9028560.0
2009-12-17 09:29:00,1.73411,1.7346,1.7341,1.73442,60856896.0
2009-12-17 09:30:00,1.73421,1.73425,1.73402,1.73413,8515324.0
2009-12-17 09:31:00,1.73409,1.73409,1.73384,1.73384,4063059.0
2009-12-17 09:32:00,1.73377,1.73377,1.7334,1.7334,5269567.0
2009-12-17 09:33:00,1.73328,1.73328,1.73203,1.73205,17684766.0
2009-12-17 09:34:00,1.73202,1.73233,1.73202,1.73228,4865670.0
2009-12-17 09:35:00,1.73214,1.73223,1.732,1.7321,8900609.0
2009-12-17 09:36:00,1.73206,1.73209,1.73192,1.73192,9573062.0
2009-12-17 09:37:00,1.73193,1.73193,1.73176,1.73176,5655154.0
2009-12-17 09:38:00,1.73194,1.73204,1.73189,1.73202,11157257.0
2009-12-17 09:39:00,1.7321,1.73221,1.73188,1.73188,8342015.0
2009-12-17 09:40:00,1.73181,1.73182,1.73167,1.73167,8102563.0
2009-12-17 09:41:00,1.73165,1.73168,1.73147,1.73147,4690347.0
2009-12-17 09:42:00,1.73145,1.73152,1.73143,1.73143,6147702.0
2009-12-17 09:43:00,1.73146,1.73148,1.73135,1.73148,10440110.0
2009-12-17 09:44:00,1.73148,1.73158,1.73148,1.73152,5401061.0
2009-12-17 09:45:00,1.73142,1.73146,1.73135,1.73143,70986084.0
2009-12-17 09:46:00,1.7313,1.7313,1.73098,1.73098,8342191.0
2009-12-17 09:47:00,1.73113,1.73149,1.73113,1.73148,7535861.0
2009-12-17 09:48:00,1.73152,1.73164,1.73147,1.73164,11110606.0
2009-12-17 09:49:00,1.73151,1.73189,1.73151,1.73159,7849799.0
2009-12-17 09:50:00,1.73173,1.73173,1.73153,1.73153,8451770.0
2009-12-17 09:51:00,1.73154,1.7316,1.73152,1.73153,7674349.0
2009-12-17 09:52:00,1.73144,1.73144,1.73124,1.73133,10345387.0
2009-12-17 09:53:00,1.73128,1.73128,1.73028,1.7304,67317300.0
2009-12-17 09:54:00,1.7304,1.7304,1.72984,1.72984,7423572.0
2009-12-17 09:55:00,1.72983,1.72983,1.72954,1.72959,53665374.0
2009-12-17 09:56:00,1.72961,1.7298,1.72961,1.7298,8804046.0
2009-12-17 09:57:00,1.72976,1.72996,1.72976,1.7298,6126857.0
2009-12-17 09:58:00,1.72993,1.72996,1.72963,1.72963,5174216.0
2009-12-17 09:59:00,1.72966,1.72977,1.72966,1.72972,5858164.0
2009-12-17 10:00:00,1.72985,1.72996,1.72981,1.72996,7269016.0
2009-12-17 10:01:00,1.73003,1.73031,1.73003,1.73031,41132325.0
2009-12-17 10:02:00,1.73029,1.73035,1.73021,1.73028,10409354.0
2009-12-17 10:03:00,1.73024,1.73024,1.73004,1.73011,5265765.0
2009-12-17 10:04:00,1.73012,1.73018,1.73012,1.73014,8134039.0
2009-12-17 10:05:00,1.7301,1.73026,1.73,1.73005,5629159.0
2009-12-17 10:06:00,1.72994,1.72996,1.72979,1.72995,7656350.0
2009-12-17 10:07:00,1.72989,1.72989,1.72926,1.72955,8859508.0
2009-12-17 10:08:00,1.72943,1.72943,1.72923,1.72923,8481733.0
2009-12-17 10:09:00,1.72923,1.72923,1.72902,1.72902,3448106.0
2009-12-17 10:10:00,1.729,1.72901,1.7288,1.72893,7698482.0
2009-12-17 10:11:00,1.72908,1.72943,1.72908,1.72943,40373800.0
2009-12-17 10:12:00,1.72939,1.72939,1.72913,1.72919,12384990.0
2009-12-17 10:13:00,1.72912,1.72912,1.72886,1.72886,5638043.0
2009-12-17 10:14:00,1.72908,1.7292,1.72901,1.72911,13355234.0
2009-12-17 10:15:00,1.72902,1.72956,1.72902,1.72956,8540592.0
2009-12-17 10:16:00,1.72946,1.72946,1.72925,1.72946,5753008.0
2009-12-17 10:17:00,1.72952,1.72956,1.72949,1.72956,44249198.0
2009-12-17 10:18:00,1.72958,1.72975,1.72958,1.72962,6623180.0
2009-12-17 10:19:00,1.72969,1.72978,1.72965,1.72966,6582793.0
2009-12-17 10:20:00,1.72963,1.72966,1.72938,1.72939,41668475.0
2009-12-17 10:21:00,1.72925,1.72935,1.72925,1.72925,6302501.0
2009-12-17 10:22:00,1.72923,1.72923,1.72884,1.729,8496477.0
2009-12-17 10:23:00,1.72913,1.72913,1.7289,1.7289,6288287.0
2009-12-17 10:24:00,1.72883,1.72883,1.72845,1.72845,5915122.0
2009-12-17 10:25:00,1.72847,1.72848,1.72839,1.72839,3891994.0
2009-12-17 10:26:00,1.72833,1.72846,1.72818,1.72846,6231923.0
2009-12-17 10:27:00,1.72855,1.72868,1.72853,1.72868,11091332.0
2009-12-17 10:28:00,1.72864,1.72936,1.72864,1.72936,82907928.0
2009-12-17 10:29:00,1.72946,1.72959,1.72939,1.72951,4549617.0
2009-12-17 10:30:00,1.7294,1.7294,1.72885,1.72934,8361490.0
2009-12-17 10:31:00,1.72935,1.72946,1.72931,1.72943,98741960.0
2009-12-17 10:32:00,1.72947,1.72952,1.72937,1.72952,6373521.0
2009-12-17 10:33:00,1.72948,1.72954,1.72933,1.72933,6899110.0
2009-12-17 10:34:00,1.72935,1.72949,1.7293,1.72949,6931527.0
2009-12-17 10:35:00,1.7295,1.72962,1.72933,1.72958,9103945.0
2009-12-17 10:36:00,1.72955,1.72966,1.72954,1.72966,8651101.0
2009-12-17 10:37:00,1.72973,1.72991,1.72917,1.72991,6417784.0
2009-12-17 10:38:00,1.72988,1.72992,1.72969,1.72992,3344931.0
2009-12-17 10:39:00,1.73003,1.73016,1.72996,1.73012,6736728.0
2009-12-17 10:40:00,1.73001,1.7302,1.73001,1.73004,7506227.0
2009-12-17 10:41:00,1.73,1.73001,1.72984,1.73,7720975.0
2009-12-17 10:42:00,1.73003,1.73009,1.72996,1.73009,5633408.0
2009-12-17 10:43:00,1.73006,1.73067,1.73006,1.73064,67378294.0
2009-12-17 10:44:00,1.73055,1.73063,1.7304,1.7304,6902665.0
2009-12-17 10:45:00,1.73033,1.73033,1.73006,1.73006,5673828.0
2009-12-17 10:46:00,1.72997,1.73007,1.72992,1.73007,9859343.0
2009-12-17 10:47:00,1.73017,1.73025,1.73014,1.73025,9508890.0
2009-12-17 10:48:00,1.73038,1.73068,1.73038,1.73068,5948739.0
2009-12-17 10:49:00,1.73054,1.73071,1.73042,1.73042,6970815.0
2009-12-17 10:50:00,1.73035,1.73036,1.7301,1.7301,8008595.0
2009-12-17 10:51:00,1.73013,1.73028,1.73008,1.73028,6667242.0
2009-12-17 10:52:00,1.73031,1.73092,1.73031,1.73092,10248345.0
2009-12-17 10:53:00,1.73094,1.73132,1.73094,1.73113,28950560.0
2009-12-17 10:54:00,1.731,1.731,1.7307,1.73083,10430350.0
2009-12-17 10:55:00,1.73084,1.73084,1.7306,1.73065,9196323.0
2009-12-17 10:56:00,1.73059,1.73097,1.73059,1.73092,7239778.0
2009-12-17 10:57:00,1.73074,1.73108,1.73074,1.73108,6783418.0
2009-12-17 10:58:00,1.73105,1.73136,1.73102,1.73127,6451290.0
2009-12-17 10:59:00,1.73132,1.73158,1.73132,1.73158,3081047.0
2009-12-17 11:00:00,1.73162,1.73189,1.73162,1.7318,9391500.0
2009-12-17 11:01:00,1.73177,1.73178,1.73164,1.73178,6202847.0
2009-12-17 11:02:00,1.73183,1.73197,1.73172,1.73197,11087511.0
2009-12-17 11:03:00,1.73194,1.73212,1.73194,1.73209,18433464.0
2009-12-17 11:04:00,1.73209,1.73238,1.73209,1.73238,7567255.0
2009-12-17 11:05:00,1.73243,1.73249,1.73237,1.73248,7538113.0
2009-12-17 11:06:00,1.73263,1.73263,1.73228,1.73228,3758809.0
2009-12-17 11:07:00,1.73223,1.73223,1.73173,1.73173,9905070.0
2009-12-17 11:08:00,1.73161,1.73167,1.7315,1.73156,6191223.0
2009-12-17 11:09:00,1.73146,1.73146,1.73124,1.73124,6201792.0
2009-12-17 11:10:00,1.73112,1.73112,1.73077,1.73077,50897252.0
2009-12-17 11:11:00,1.73068,1.73073,1.73059,1.73059,7998120.0
2009-12-17 11:12:00,1.73066,1.73085,1.73062,1.73063,16440439.0
2009-12-17 11:13:00,1.73057,1.73057,1.73034,1.73036,9992904.0
2009-12-17 11:14:00,1.73045,1.73076,1.73038,1.73038,7367482.0
2009-12-17 11:15:00,1.73027,1.73059,1.73017,1.73059,25739642.0
2009-12-17 11:16:00,1.73071,1.73085,1.73071,1.73081,8397649.0
2009-12-17 11:17:00,1.7309,1.73094,1.73071,1.73071,5531337.0
2009-12-17 11:18:00,1.73078,1.73091,1.73036,1.73036,10843429.0
2009-12-17 11:19:00,1.73068,1.73075,1.73053,1.73075,9405324.0
2009-12-17 11:20:00,1.73085,1.73124,1.73085,1.73113,34248676.0
2009-12-17 11:21:00,1.7312,1.73123,1.73108,1.73123,7704403.0
2009-12-17 11:22:00,1.73121,1.73152,1.73121,1.73148,7669365.0
2009-12-17 11:23:00,1.73146,1.73146,1.73133,1.73143,6874494.0
2009-12-17 11:24:00,1.73154,1.73172,1.73154,1.73163,7767737.0
2009-12-17 11:25:00,1.73171,1.732,1.73171,1.732,42044032.0
2009-12-17 11:26:00,1.73201,1.73217,1.73199,1.73217,7013147.0
2009-12-17 11:27:00,1.73219,1.73219,1.73183,1.73183,59298564.0
2009-12-17 11:28:00,1.73196,1.7321,1.73196,1.7321,6479343.0
2009-12-17 11:29:00,1.73212,1.73223,1.73212,1.73223,8545556.0
2009-12-17 11:30:00,1.73218,1.73235,1.73218,1.73235,7267324.0
2009-12-17 11:31:00,1.73244,1.73244,1.73047,1.73047,34431613.0
2009-12-17 11:32:00,1.73043,1.73043,1.72984,1.72984,5997266.0
2009-12-17 11:33:00,1.72972,1.7298,1.72951,1.72951,6718566.0
2009-12-17 11:34:00,1.72949,1.72949,1.72915,1.72915,6329908.0
2009-12-17 11:35:00,1.72898,1.72904,1.72858,1.7289,8116117.0
2009-12-17 11:36:00,1.72882,1.72886,1.72863,1.72863,7647446.0
2009-12-17 11:37:00,1.72876,1.72876,1.72839,1.72855,10368211.0
2009-12-17 11:38:00,1.7282,1.72871,1.7282,1.72871,13202586.0
2009-12-17 11:39:00,1.7288,1.72953,1.7288,1.72952,45351974.0
2009-12-17 11:40:00,1.72952,1.72977,1.72947,1.72977,7604524.0
2009-12-17 11:41:00,1.72975,1.72977,1.72916,1.72929,57871416.0
2009-12-17 11:42:00,1.72926,1.72944,1.72922,1.72932,10216587.0
2009-12-17 11:43:00,1.72918,1.72918,1.7288,1.72883,6677452.0
2009-12-17 11:44:00,1.72874,1.72875,1.72861,1.72863,8765982.0
2009-12-17 11:45:00,1.72858,1.72858,1.72846,1.72846,9352944.0
2009-12-17 11:46:00,1.72851,1.72851,1.72831,1.72831,8386260.0
2009-12-17 11:47:00,1.72826,1.7283,1.72815,1.72815,8387077.0
2009-12-17 11:48:00,1.72802,1.72811,1.72795,1.72797,10327695.0
2009-12-17 11:49:00,1.72797,1.72797,1.72739,1.72739,13083390.0
2009-12-17 11:50:00,1.7272,1.7273,1.7272,1.72723,9650329.0
2009-12-17 11:51:00,1.72718,1.72721,1.72688,1.72688,31165434.0
2009-12-17 11:52:00,1.72683,1.72683,1.7267,1.7267,6611547.0
2009-12-17 11:53:00,1.72673,1.72673,1.72656,1.72656,7883608.0
2009-12-17 11:54:00,1.72656,1.72656,1.72644,1.72645,6610168.0
2009-12-17 11:55:00,1.72645,1.72645,1.72629,1.72629,6980334.0
2009-12-17 11:56:00,1.72624,1.72625,1.72616,1.72616,5399697.0
2009-12-17 11:57:00,1.72619,1.72619,1.72576,1.72576,39916914.0
2009-12-17 11:58:00,1.72566,1.72569,1.72564,1.72565,4567582.0
2009-12-17 11:59:00,1.72555,1.72585,1.72555,1.72585,10619184.0
2009-12-17 12:00:00,1.72592,1.72652,1.72592,1.7264,38277514.0
2009-12-17 12:01:00,1.72632,1.72636,1.72629,1.72636,6791279.0
2009-12-17 12:02:00,1.72629,1.72629,1.72611,1.72617,32090838.0
2009-12-17 12:03:00,1.72608,1.72609,1.72597,1.72598,11064874.0
2009-12-17 12:04:00,1.72608,1.72631,1.72608,1.72627,31069000.0
2009-12-17 12:05:00,1.72618,1.72648,1.72605,1.72648,10272582.0
2009-12-17 12:06:00,1.72645,1.72651,1.72499,1.72629,7334859.0
2009-12-17 12:07:00,1.72632,1.72656,1.72632,1.72647,7608387.0
2009-12-17 12:08:00,1.72645,1.72666,1.72644,1.72666,7796935.0
2009-12-17 12:09:00,1.72665,1.72665,1.72649,1.72649,6869346.0
2009-12-17 12:10:00,1.72641,1.72641,1.72585,1.72585,7868107.0
2009-12-17 12:11:00,1.72638,1.72638,1.72629,1.72637,6248445.0
2009-12-17 12:12:00,1.72642,1.72642,1.72619,1.72619,6139055.0
2009-12-17 12:13:00,1.72621,1.72647,1.72616,1.72647,25523568.0
2009-12-17 12:14:00,1.72642,1.72642,1.726,1.726,6554411.0
2009-12-17 12:15:00,1.72591,1.72591,1.7257,1.72576,8310242.0
2009-12-17 12:16:00,1.72577,1.72578,1.72562,1.72578,4980140.0
2009-12-17 12:17:00,1.72577,1.72589,1.72563,1.72581,8501940.0
2009-12-17 12:18:00,1.72566,1.72607,1.72566,1.72597,6666548.0
2009-12-17 12:19:00,1.72596,1.72599,1.7258,1.72595,8644944.0
2009-12-17 12:20:00,1.72596,1.72596,1.72581,1.72588,14581440.0
2009-12-17 12:21:00,1.72595,1.72595,1.72576,1.7258,4613103.0
2009-12-17 12:22:00,1.72578,1.72579,1.72562,1.72562,7258849.0
2009-12-17 12:23:00,1.7255,1.7255,1.72533,1.72537,45308328.0
2009-12-17 12:24:00,1.72549,1.72566,1.72549,1.7255,3854812.0
2009-12-17 12:25:00,1.72558,1.72558,1.7254,1.7254,6024857.0
2009-12-17 12:26:00,1.72535,1.72536,1.72514,1.72514,11304628.0
2009-12-17 12:27:00,1.72512,1.72524,1.72498,1.72514,10074037.0
2009-12-17 12:28:00,1.72511,1.72512,1.72504,1.72508,7198229.0
2009-12-17 12:29:00,1.72508,1.72519,1.725,1.72516,4130519.0
2009-12-17 12:30:00,1.72507,1.72507,1.72468,1.72475,6366439.0
2009-12-17 12:31:00,1.72476,1.72476,1.72447,1.72447,7438806.0
2009-12-17 12:32:00,1.72459,1.72474,1.72457,1.72474,6481132.0
2009-12-17 12:33:00,1.72471,1.72483,1.7247,1.72483,6898983.0
2009-12-17 12:34:00,1.72486,1.72496,1.72486,1.72496,4681195.0
2009-12-17 12:35:00,1.72488,1.72501,1.72488,1.72501,3606184.0
2009-12-17 12:36:00,1.72508,1.72513,1.72459,1.72513,7030818.0
2009-12-17 12:37:00,1.72519,1.72526,1.72509,1.72523,21545160.0
2009-12-17 12:38:00,1.7253,1.72547,1.72526,1.72547,5695681.0
2009-12-17 12:39:00,1.72553,1.72553,1.725,1.72504,24355710.0
2009-12-17 12:40:00,1.72497,1.72497,1.72481,1.72484,9101992.0
2009-12-17 12:41:00,1.72475,1.72475,1.72447,1.72472,12974953.0
2009-12-17 12:42:00,1.72464,1.72494,1.72464,1.72494,8254799.0
2009-12-17 12:43:00,1.72486,1.72513,1.72472,1.72513,6437350.0
2009-12-17 12:44:00,1.72516,1.72527,1.72482,1.72527,5230594.0
2009-12-17 12:45:00,1.72542,1.72542,1.72512,1.72512,6012347.0
2009-12-17 12:46:00,1.72511,1.72511,1.72461,1.72466,7623972.0
2009-12-17 12:47:00,1.72454,1.7247,1.72448,1.72458,9957835.0
2009-12-17 12:48:00,1.72463,1.72481,1.72461,1.72476,13303499.0
2009-12-17 12:49:00,1.72482,1.72482,1.72468,1.72469,22656645.0
2009-12-17 12:50:00,1.72462,1.72462,1.72419,1.72419,8521057.0
2009-12-17 12:51:00,1.72411,1.72419,1.7241,1.72419,7494279.0
2009-12-17 12:52:00,1.72427,1.72439,1.72427,1.72439,7589204.0
2009-12-17 12:53:00,1.7243,1.72472,1.7243,1.72472,9425175.0
2009-12-17 12:54:00,1.72475,1.7249,1.72475,1.7249,4966329.0
2009-12-17 12:55:00,1.72477,1.72504,1.72477,1.72496,8717209.0
2009-12-17 12:56:00,1.72508,1.72568,1.72508,1.72568,37339717.0
2009-12-17 12:57:00,1.72573,1.72581,1.72573,1.72575,5940450.0
2009-12-17 12:58:00,1.72585,1.72597,1.72582,1.72597,5232753.0
2009-12-17 12:59:00,1.72594,1.72617,1.72594,1.72611,8038868.0
2009-12-17 13:00:00,1.72618,1.72632,1.72618,1.72632,7449726.0
2009-12-17 13:01:00,1.72637,1.72697,1.72637,1.72697,32245704.0
2009-12-17 13:02:00,1.72691,1.72713,1.72688,1.72712,8366589.0
2009-12-17 13:03:00,1.72714,1.72763,1.72714,1.72763,16565280.0
2009-12-17 13:04:00,1.72765,1.72769,1.72762,1.72762,6797893.0
2009-12-17 13:05:00,1.72775,1.72846,1.72775,1.72846,26626495.0
2009-12-17 13:06:00,1.72846,1.72871,1.72842,1.72868,11349402.0
2009-12-17 13:07:00,1.72868,1.7288,1.72868,1.7288,7624790.0
2009-12-17 13:08:00,1.72877,1.72893,1.72877,1.72891,7683701.0
2009-12-17 13:09:00,1.72898,1.72976,1.72898,1.72976,30757000.0
2009-12-17 13:10:00,1.72979,1.72988,1.7297,1.72988,6416246.0
2009-12-17 13:11:00,1.72991,1.7301,1.72991,1.7301,19968619.0
2009-12-17 13:12:00,1.7301,1.73026,1.73009,1.73013,11215943.0
2009-12-17 13:13:00,1.73028,1.73039,1.73027,1.73036,7416380.0
2009-12-17 13:14:00,1.73038,1.73054,1.73038,1.73054,7891370.0
2009-12-17 13:15:00,1.73048,1.73064,1.73048,1.73063,6736003.0
2009-12-17 13:16:00,1.73068,1.7308,1.73067,1.73077,8548559.0
2009-12-17 13:17:00,1.73079,1.73096,1.73079,1.73096,8063761.0
2009-12-17 13:18:00,1.731,1.73116,1.731,1.73116,10220862.0
2009-12-17 13:19:00,1.73118,1.73132,1.73115,1.73132,9522758.0
2009-12-17 13:20:00,1.73134,1.73147,1.73133,1.73147,8181652.0
2009-12-17 13:21:00,1.73152,1.73159,1.73145,1.73159,8817809.0
2009-12-17 13:22:00,1.73166,1.73175,1.73159,1.73159,43082587.0
2009-12-17 13:23:00,1.73152,1.73168,1.73152,1.73164,6216921.0
2009-12-17 13:24:00,1.7315,1.7315,1.73109,1.7314,8974625.0
2009-12-17 13:25:00,1.73134,1.73137,1.73126,1.73126,7634189.0
2009-12-17 13:26:00,1.73129,1.73129,1.73079,1.73116,7450022.0
2009-12-17 13:27:00,1.73111,1.73111,1.73069,1.73069,39871524.0
2009-12-17 13:28:00,1.73064,1.73064,1.73035,1.73039,8391606.0
2009-12-17 13:29:00,1.73031,1.73053,1.73031,1.73053,7284313.0
2009-12-17 13:30:00,1.73058,1.73059,1.73021,1.73021,8928903.0
2009-12-17 13:31:00,1.73024,1.73041,1.72899,1.72899,8565490.0
2009-12-17 13:32:00,1.73042,1.73067,1.7304,1.73056,7420420.0
2009-12-17 13:33:00,1.73053,1.73058,1.73043,1.73043,12201651.0
2009-12-17 13:34:00,1.73034,1.73036,1.73016,1.73027,5560870.0
2009-12-17 13:35:00,1.73024,1.73024,1.73008,1.7301,5879380.0
2009-12-17 13:36:00,1.73005,1.73009,1.7286,1.72998,7174726.0
2009-12-17 13:37:00,1.72991,1.72991,1.72872,1.72872,44039282.0
2009-12-17 13:38:00,1.72865,1.72865,1.72841,1.72843,7193411.0
2009-12-17 13:39:00,1.72832,1.72866,1.72832,1.72866,8388548.0
2009-12-17 13:40:00,1.72872,1.72884,1.7287,1.72877,11426508.0
2009-12-17 13:41:00,1.72873,1.72873,1.72864,1.72864,7501411.0
2009-12-17 13:42:00,1.72857,1.72861,1.72847,1.72849,5547507.0
2009-12-17 13:43:00,1.72847,1.72847,1.72838,1.72839,6920586.0
2009-12-17 13:44:00,1.72834,1.72834,1.72827,1.72827,8540037.0
2009-12-17 13:45:00,1.72812,1.72821,1.72808,1.72808,7880827.0
2009-12-17 13:46:00,1.72801,1.72807,1.72788,1.72794,9472433.0
2009-12-17 13:47:00,1.72794,1.72794,1.72724,1.72724,31126968.0
2009-12-17 13:48:00,1.72723,1.72723,1.72708,1.72711,8336414.0
2009-12-17 13:49:00,1.72706,1.72707,1.72636,1.72647,47764467.0
2009-12-17 13:50:00,1.72658,1.72664,1.72649,1.72654,8096872.0
2009-12-17 13:51:00,1.72658,1.72682,1.72657,1.72682,7211410.0
2009-12-17 13:52:00,1.72688,1.72694,1.72685,1.72685,6566107.0
2009-12-17 13:53:00,1.72694,1.72725,1.72693,1.72715,19751871.0
2009-12-17 13:54:00,1.72706,1.72735,1.72696,1.72735,8468443.0
2009-12-17 13:55:00,1.72736,1.72745,1.72729,1.72739,8291621.0
2009-12-17 13:56:00,1.72747,1.72766,1.72733,1.72733,10414273.0
2009-12-17 13:57:00,1.72739,1.7284,1.72739,1.7284,14613432.0
2009-12-17 13:58:00,1.72828,1.72828,1.72795,1.72795,9326968.0
2009-12-17 13:59:00,1.72803,1.72803,1.72766,1.72789,18665696.0
2009-12-17 14:00:00,1.72774,1.72774,1.72722,1.72722,5394707.0
2009-12-17 14:01:00,1.72717,1.7272,1.72698,1.72698,4893532.0
2009-12-17 14:02:00,1.72698,1.72698,1.72653,1.72653,61769620.0
2009-12-17 14:03:00,1.72664,1.72695,1.72664,1.72692,41179656.0
2009-12-17 14:04:00,1.72692,1.72713,1.72692,1.72713,6670666.0
2009-12-17 14:05:00,1.72712,1.72815,1.72712,1.72807,45439734.0
2009-12-17 14:06:00,1.72806,1.72817,1.72788,1.72817,6667200.0
2009-12-17 14:07:00,1.72822,1.72854,1.72822,1.72846,10327061.0
2009-12-17 14:08:00,1.72845,1.72846,1.72833,1.72846,7706306.0
2009-12-17 14:09:00,1.72842,1.72842,1.72813,1.72813,5219133.0
2009-12-17 14:10:00,1.72807,1.72807,1.7279,1.7279,15079548.0
2009-12-17 14:11:00,1.72788,1.72791,1.72765,1.72777,4311877.0
2009-12-17 14:12:00,1.72765,1.72784,1.72765,1.72784,10586745.0
2009-12-17 14:13:00,1.72785,1.72797,1.72785,1.72792,8387409.0
2009-12-17 14:14:00,1.72792,1.72801,1.72783,1.72791,12140031.0
2009-12-17 14:15:00,1.7279,1.72797,1.72778,1.72778,6828589.0
2009-12-17 14:16:00,1.72775,1.72775,1.72725,1.72725,6150044.0
2009-12-17 14:17:00,1.72729,1.72735,1.72723,1.72735,4643503.0
2009-12-17 14:18:00,1.7274,1.72756,1.72737,1.72755,12281638.0
2009-12-17 14:19:00,1.72762,1.72778,1.72759,1.72777,8192185.0
2009-12-17 14:20:00,1.72769,1.72797,1.72769,1.72797,10886743.0
2009-12-17 14:21:00,1.72812,1.72812,1.72784,1.72805,7994404.0
2009-12-17 14:22:00,1.72808,1.72808,1.72786,1.72793,3894972.0
2009-12-17 14:23:00,1.72794,1.72809,1.72791,1.72797,9262107.0
2009-12-17 14:24:00,1.72779,1.72788,1.72766,1.72766,7554407.0
2009-12-17 14:25:00,1.72758,1.72762,1.72737,1.72761,6246393.0
2009-12-17 14:26:00,1.72773,1.7279,1.72769,1.7279,6754590.0
2009-12-17 14:27:00,1.72793,1.72806,1.72793,1.72797,6889003.0
2009-12-17 14:28:00,1.72795,1.72801,1.72788,1.72801,7927788.0
2009-12-17 14:29:00,1.72804,1.72816,1.72799,1.72799,7304597.0
2009-12-17 14:30:00,1.72788,1.72803,1.72788,1.72797,5128508.0
2009-12-17 14:31:00,1.72795,1.72802,1.72778,1.72786,11761467.0
2009-12-17 14:32:00,1.72784,1.728,1.72764,1.728,8250123.0
2009-12-17 14:33:00,1.72813,1.72839,1.72808,1.72832,45541216.0
2009-12-17 14:34:00,1.72822,1.72822,1.72791,1.72798,6581541.0
2009-12-17 14:35:00,1.72796,1.72796,1.72756,1.72762,72081149.0
2009-12-17 14:36:00,1.72767,1.72791,1.72767,1.72789,5845503.0
2009-12-17 14:37:00,1.72774,1.72774,1.72709,1.72709,7585944.0
2009-12-17 14:38:00,1.72725,1.72726,1.72701,1.72701,6919734.0
2009-12-17 14:39:00,1.72713,1.7272,1.72705,1.72706,8229700.0
2009-12-17 14:40:00,1.72714,1.72718,1.72695,1.72718,7041430.0
2009-12-17 14:41:00,1.72718,1.72725,1.72713,1.72719,6133508.0
2009-12-17 14:42:00,1.72731,1.72731,1.72715,1.72727,12204043.0
2009-12-17 14:43:00,1.72714,1.72716,1.72696,1.72702,8013653.0
2009-12-17 14:44:00,1.72706,1.7271,1.72694,1.72694,59629878.0
2009-12-17 14:45:00,1.72701,1.72738,1.72701,1.72733,37464600.0
2009-12-17 14:46:00,1.72736,1.72747,1.72735,1.72743,4504883.0
2009-12-17 14:47:00,1.72745,1.72758,1.72744,1.72755,6489583.0
2009-12-17 14:48:00,1.7276,1.72779,1.7276,1.72779,12687378.0
2009-12-17 14:49:00,1.72782,1.72794,1.72782,1.72785,11036426.0
2009-12-17 14:50:00,1.72787,1.72796,1.72761,1.72761,9919568.0
2009-12-17 14:51:00,1.7276,1.72802,1.7276,1.72798,33809841.0
2009-12-17 14:52:00,1.72785,1.72785,1.72713,1.72753,13237153.0
2009-12-17 14:53:00,1.72746,1.72746,1.72732,1.72738,5548250.0
2009-12-17 14:54:00,1.72734,1.72737,1.7272,1.7272,5365747.0
2009-12-17 14:55:00,1.72722,1.72722,1.72712,1.72713,9767771.0
2009-12-17 14:56:00,1.72686,1.72717,1.72686,1.72717,7290212.0
2009-12-17 14:57:00,1.72712,1.72739,1.72712,1.72739,12218869.0
2009-12-17 14:58:00,1.72741,1.72753,1.72731,1.72742,11144137.0
2009-12-17 14:59:00,1.72749,1.72755,1.72742,1.72755,17966560.0
2009-12-17 15:00:00,1.7276,1.7278,1.7276,1.7278,11958540.0
2009-12-17 15:01:00,1.7279,1.72821,1.7279,1.72807,120484394.0
2009-12-17 15:02:00,1.72811,1.72867,1.72811,1.72867,10005494.0
2009-12-17 15:03:00,1.72874,1.7291,1.72874,1.7291,5609890.0
2009-12-17 15:04:00,1.72905,1.72906,1.72874,1.72874,8524470.0
2009-12-17 15:05:00,1.72888,1.72888,1.72869,1.72871,8709634.0
2009-12-17 15:06:00,1.72869,1.72869,1.72851,1.72851,6549342.0
2009-12-17 15:07:00,1.72855,1.7287,1.72852,1.7287,43844741.0
2009-12-17 15:08:00,1.72869,1.72907,1.72869,1.72907,6560346.0
2009-12-17 15:09:00,1.72901,1.72911,1.72893,1.72894,5033697.0
2009-12-17 15:10:00,1.72904,1.72925,1.7289,1.72925,91275593.0
2009-12-17 15:11:00,1.72927,1.72937,1.72923,1.72937,6784025.0
2009-12-17 15:12:00,1.72945,1.72945,1.72924,1.72924,8242076.0
2009-12-17 15:13:00,1.72922,1.72922,1.72907,1.7291,8977754.0
2009-12-17 15:14:00,1.72903,1.72903,1.7286,1.7286,8218856.0
2009-12-17 15:15:00,1.72851,1.72851,1.72832,1.72832,3387359.0
2009-12-17 15:16:00,1.72827,1.72827,1.72791,1.72797,8535570.0
2009-12-17 15:17:00,1.72792,1.72792,1.72703,1.72713,69884100.0
2009-12-17 15:18:00,1.72706,1.72706,1.72674,1.72674,5652014.0
2009-12-17 15:19:00,1.72674,1.72674,1.72651,1.72662,49325367.0
2009-12-17 15:20:00,1.72657,1.72657,1.72635,1.72635,11260134.0
2009-12-17 15:21:00,1.72635,1.72635,1.72621,1.72623,3860206.0
2009-12-17 15:22:00,1.72626,1.72626,1.72603,1.72603,5007256.0
2009-12-17 15:23:00,1.72619,1.72637,1.72584,1.72634,8050491.0
2009-12-17 15:24:00,1.72633,1.72639,1.72617,1.72631,7506375.0
2009-12-17 15:25:00,1.7263,1.72636,1.72623,1.72623,5697527.0
2009-12-17 15:26:00,1.72609,1.72609,1.72597,1.72598,10870077.0
2009-12-17 15:27:00,1.72611,1.72628,1.72599,1.72628,12901639.0
2009-12-17 15:28:00,1.72628,1.72639,1.72628,1.72639,39907200.0
2009-12-17 15:29:00,1.72645,1.72658,1.72645,1.72654,8009964.0
2009-12-17 15:30:00,1.72662,1.72677,1.7266,1.72677,9350490.0
2009-12-17 15:31:00,1.72682,1.72693,1.72682,1.72685,7671697.0
2009-12-17 15:32:00,1.72671,1.72674,1.72635,1.72635,9811174.0
2009-12-17 15:33:00,1.72624,1.72624,1.72597,1.72597,32914620.0
2009-12-17 15:34:00,1.72591,1.72591,1.72568,1.72589,7775405.0
2009-12-17 15:35:00,1.72592,1.72608,1.72589,1.72608,4357427.0
2009-12-17 15:36:00,1.72603,1.72625,1.72603,1.72617,10464301.0
2009-12-17 15:37:00,1.72621,1.72621,1.72581,1.72589,5994722.0
2009-12-17 15:38:00,1.7258,1.72622,1.7258,1.72622,6658467.0
2009-12-17 15:39:00,1.72628,1.72655,1.72615,1.72655,5923506.0
2009-12-17 15:40:00,1.72665,1.72669,1.7266,1.72664,94529379.0
2009-12-17 15:41:00,1.7266,1.7266,1.72646,1.72651,60910785.0
2009-12-17 15:42:00,1.72655,1.72676,1.72655,1.72676,6254575.0
2009-12-17 15:43:00,1.72681,1.72713,1.72673,1.72713,29036280.0
2009-12-17 15:44:00,1.72711,1.72711,1.72662,1.72693,5354162.0
2009-12-17 15:45:00,1.72699,1.72699,1.72675,1.72688,67746720.0
2009-12-17 15:46:00,1.7269,1.72698,1.72679,1.72679,4855960.0
2009-12-17 15:47:00,1.72664,1.72664,1.72642,1.72642,5880552.0
2009-12-17 15:48:00,1.72645,1.72664,1.72627,1.72664,6799159.0
2009-12-17 15:49:00,1.72672,1.7268,1.72662,1.7268,3745395.0
2009-12-17 15:50:00,1.72674,1.72692,1.72664,1.72692,31395201.0
2009-12-17 15:51:00,1.7269,1.72699,1.72688,1.72691,7384617.0
2009-12-17 15:52:00,1.72688,1.72694,1.72685,1.72687,7572728.0
2009-12-17 15:53:00,1.72678,1.72698,1.72673,1.72693,6727068.0
2009-12-17 15:54:00,1.727,1.72705,1.7266,1.72699,37195296.0
2009-12-17 15:55:00,1.72707,1.72713,1.72705,1.72712,9863288.0
2009-12-17 15:56:00,1.72712,1.72722,1.72709,1.72709,5956151.0
2009-12-17 15:57:00,1.72707,1.72707,1.72691,1.72703,8174970.0
2009-12-17 15:58:00,1.72706,1.72708,1.72699,1.72699,5932574.0
2009-12-17 15:59:00,1.72697,1.72697,1.72681,1.7269,55215510.0
2009-12-17 16:00:00,1.72698,1.72705,1.72685,1.72705,14157503.0
2009-12-17 16:01:00,1.72714,1.72744,1.72713,1.72718,10320757.0
2009-12-17 16:02:00,1.72721,1.72731,1.7272,1.72725,7454196.0
2009-12-17 16:03:00,1.72732,1.72763,1.72724,1.72763,10231775.0
2009-12-17 16:04:00,1.72755,1.72755,1.72718,1.72744,7744073.0
2009-12-17 16:05:00,1.72746,1.72765,1.7274,1.7275,5637902.0
2009-12-17 16:06:00,1.72735,1.72735,1.72724,1.72725,47738650.0
2009-12-17 16:07:00,1.72731,1.72731,1.72715,1.72722,7992223.0
2009-12-17 16:08:00,1.72732,1.72748,1.72732,1.72748,6467390.0
2009-12-17 16:09:00,1.72744,1.72766,1.72731,1.72764,6589889.0
2009-12-17 16:10:00,1.72765,1.72782,1.72764,1.72782,7133119.0
2009-12-17 16:11:00,1.72784,1.72794,1.7277,1.72794,7726272.0
2009-12-17 16:12:00,1.72791,1.72806,1.72786,1.72806,5746287.0
2009-12-17 16:13:00,1.7281,1.72822,1.72804,1.72822,8440605.0
2009-12-17 16:14:00,1.72813,1.72818,1.72802,1.72818,8316634.0
2009-12-17 16:15:00,1.72827,1.72874,1.72827,1.72874,28868040.0
2009-12-17 16:16:00,1.72874,1.72881,1.72869,1.72873,6070198.0
2009-12-17 16:17:00,1.72876,1.72876,1.72857,1.72867,5904572.0
2009-12-17 16:18:00,1.72864,1.72873,1.7285,1.72873,13236983.0
2009-12-17 16:19:00,1.72883,1.72883,1.72873,1.72879,7316476.0
2009-12-17 16:20:00,1.72894,1.72906,1.72894,1.72901,6357243.0
2009-12-17 16:21:00,1.72905,1.7292,1.72905,1.72918,11023683.0
2009-12-17 16:22:00,1.72934,1.72942,1.72931,1.72931,7717306.0
2009-12-17 16:23:00,1.72927,1.72937,1.72927,1.72931,5561922.0
2009-12-17 16:24:00,1.72914,1.72914,1.72889,1.72889,7731454.0
2009-12-17 16:25:00,1.72895,1.72895,1.72885,1.72885,6255192.0
2009-12-17 16:26:00,1.72878,1.72882,1.72864,1.72864,7417202.0
2009-12-17 16:27:00,1.72865,1.72865,1.7285,1.7285,5678349.0
2009-12-17 16:28:00,1.72853,1.72853,1.72803,1.72829,10534475.0
2009-12-17 16:29:00,1.72828,1.72828,1.72817,1.72817,3466170.0
2009-12-17 16:30:00,1.72815,1.72815,1.72805,1.72805,8244734.0
2009-12-17 16:31:00,1.72804,1.72804,1.72782,1.72782,6118157.0
2009-12-17 16:32:00,1.72784,1.72784,1.72687,1.72687,43134450.0
2009-12-17 16:33:00,1.72685,1.72685,1.72594,1.72595,51540838.0
2009-12-17 16:34:00,1.72594,1.72605,1.72581,1.72581,4985176.0
2009-12-17 16:35:00,1.72584,1.72584,1.72528,1.7254,54535842.0
2009-12-17 16:36:00,1.72543,1.72543,1.72529,1.7253,7215947.0
2009-12-17 16:37:00,1.72529,1.72529,1.72516,1.72517,7611796.0
2009-12-17 16:38:00,1.7251,1.7251,1.72491,1.72492,7776695.0
2009-12-17 16:39:00,1.72494,1.72505,1.72494,1.72504,7165489.0
2009-12-17 16:40:00,1.72506,1.72529,1.72498,1.72529,9716773.0
2009-12-17 16:41:00,1.72526,1.72579,1.72526,1.72571,18051030.0
2009-12-17 16:42:00,1.72571,1.72574,1.7255,1.72568,8454289.0
2009-12-17 16:43:00,1.72564,1.72564,1.72547,1.72556,5356757.0
2009-12-17 16:44:00,1.72546,1.72546,1.72432,1.72432,46556658.0
2009-12-17 16:45:00,1.72433,1.72436,1.72415,1.72423,9672933.0
2009-12-17 16:46:00,1.72422,1.72422,1.72404,1.72404,9064254.0
2009-12-17 16:47:00,1.72404,1.72404,1.72368,1.72368,37096290.0
2009-12-17 16:48:00,1.72363,1.72376,1.72362,1.72372,7760255.0
2009-12-17 16:49:00,1.72384,1.72405,1.72384,1.72405,5787850.0
2009-12-17 16:50:00,1.72411,1.72435,1.72411,1.72435,36621321.0
2009-12-17 16:51:00,1.72453,1.72472,1.72453,1.72469,8038892.0
2009-12-17 16:52:00,1.72468,1.72477,1.72464,1.72472,6721608.0
2009-12-17 16:53:00,1.72471,1.72471,1.7244,1.7245,8087548.0
2009-12-17 16:54:00,1.72446,1.72455,1.72429,1.72455,9566349.0
2009-12-17 16:55:00,1.72457,1.72461,1.72439,1.72439,8697517.0
2009-12-17 16:56:00,1.72465,1.72471,1.7246,1.72471,49479444.0
2009-12-17 16:57:00,1.72476,1.72498,1.72476,1.72494,9173664.0
2009-12-17 16:58:00,1.72509,1.7252,1.72509,1.7252,19446280.0
2009-12-17 16:59:00,1.72534,1.72551,1.7253,1.7255,7150490.0
2009-12-17 17:00:00,1.72541,1.72569,1.72541,1.72569,5259021.0
2009-12-17 17:01:00,1.72565,1.72565,1.72545,1.72549,4599346.0
2009-12-17 17:02:00,1.72549,1.72561,1.72526,1.72526,8915083.0
2009-12-17 17:03:00,1.72521,1.72545,1.72507,1.72545,28555727.0
2009-12-17 17:04:00,1.72549,1.72577,1.72549,1.72561,5804542.0
2009-12-17 17:05:00,1.72562,1.72569,1.72518,1.72569,8841084.0
2009-12-17 17:06:00,1.72566,1.72598,1.7256,1.72592,11520923.0
2009-12-17 17:07:00,1.72595,1.72611,1.72594,1.72611,8290191.0
2009-12-17 17:08:00,1.72623,1.72623,1.72607,1.72613,4391484.0
2009-12-17 17:09:00,1.72614,1.72614,1.72596,1.72602,10747646.0
2009-12-17 17:10:00,1.72597,1.72598,1.72582,1.72582,9278085.0
2009-12-17 17:11:00,1.72577,1.72577,1.72565,1.72565,5854244.0
2009-12-17 17:12:00,1.72563,1.72563,1.72531,1.72531,21011677.0
2009-12-17 17:13:00,1.72529,1.72529,1.72491,1.72491,10751200.0
2009-12-17 17:14:00,1.72486,1.7249,1.72479,1.72482,13014959.0
2009-12-17 17:15:00,1.72478,1.72478,1.72457,1.72463,8288900.0
2009-12-17 17:16:00,1.72457,1.72457,1.72382,1.72388,59027001.0
2009-12-17 17:17:00,1.72382,1.72382,1.72355,1.72368,9368479.0
2009-12-17 17:18:00,1.72366,1.72366,1.72333,1.72333,7030382.0
2009-12-17 17:19:00,1.72185,1.72324,1.72185,1.72307,5599930.0
2009-12-17 17:20:00,1.72303,1.72304,1.7229,1.72291,8895476.0
2009-12-17 17:21:00,1.72289,1.72289,1.72278,1.72278,6317551.0
2009-12-17 17:22:00,1.72276,1.72276,1.72226,1.72262,4994721.0
2009-12-17 17:23:00,1.72258,1.72259,1.72244,1.72244,7943872.0
2009-12-17 17:24:00,1.72242,1.72243,1.72229,1.7223,8985075.0
2009-12-17 17:25:00,1.72226,1.72227,1.72218,1.72221,5181168.0
2009-12-17 17:26:00,1.72216,1.72234,1.72202,1.72234,32050725.0
2009-12-17 17:27:00,1.72241,1.72245,1.72236,1.72236,5932972.0
2009-12-17 17:28:00,1.72261,1.72261,1.72244,1.7226,11199335.0
2009-12-17 17:29:00,1.72263,1.72263,1.7225,1.7225,20302548.0
2009-12-17 17:30:00,1.72242,1.72259,1.72236,1.72259,4269812.0
2009-12-17 17:31:00,1.72259,1.72263,1.72246,1.72263,5260765.0
2009-12-17 17:32:00,1.72266,1.72266,1.72234,1.72234,10530542.0
2009-12-17 17:33:00,1.72235,1.72235,1.72206,1.72209,12000373.0
2009-12-17 17:34:00,1.72213,1.72238,1.72213,1.72238,7127278.0
2009-12-17 17:35:00,1.7224,1.72241,1.72229,1.72239,5297161.0
2009-12-17 17:36:00,1.72247,1.72264,1.72236,1.72264,9509727.0
2009-12-17 17:37:00,1.72271,1.7229,1.72247,1.72247,7389459.0
2009-12-17 17:38:00,1.7229,1.72305,1.7229,1.72305,6625610.0
2009-12-17 17:39:00,1.72296,1.72296,1.72249,1.72249,14299626.0
2009-12-17 17:40:00,1.72245,1.72245,1.72222,1.72225,8293016.0
2009-12-17 17:41:00,1.72223,1.72223,1.72215,1.72215,6658153.0
2009-12-17 17:42:00,1.72206,1.72206,1.72184,1.72184,10236193.0
2009-12-17 17:43:00,1.72179,1.72193,1.72165,1.72165,12143256.0
2009-12-17 17:44:00,1.7217,1.7217,1.7213,1.72131,25827582.0
2009-12-17 17:45:00,1.72126,1.72129,1.72082,1.72108,10398781.0
2009-12-17 17:46:00,1.72107,1.72107,1.72075,1.72079,31414936.0
2009-12-17 17:47:00,1.72079,1.72086,1.72064,1.72086,7373278.0
2009-12-17 17:48:00,1.72084,1.72103,1.72084,1.72103,4506424.0
2009-12-17 17:49:00,1.72102,1.72103,1.72082,1.72094,6866354.0
2009-12-17 17:50:00,1.72087,1.72087,1.72061,1.72064,10057754.0
2009-12-17 17:51:00,1.72073,1.72094,1.72065,1.72094,9456671.0
2009-12-17 17:52:00,1.72101,1.72117,1.72101,1.72116,7333231.0
2009-12-17 17:53:00,1.72123,1.72135,1.72123,1.72134,5444455.0
2009-12-17 17:54:00,1.72127,1.72153,1.72127,1.72153,7325553.0
2009-12-17 17:55:00,1.7215,1.72186,1.7215,1.72179,56479745.0
2009-12-17 17:56:00,1.72164,1.72179,1.72155,1.72179,6218894.0
2009-12-17 17:57:00,1.72189,1.72206,1.72189,1.72204,7961076.0
2009-12-17 17:58:00,1.72191,1.72198,1.72185,1.72198,7071521.0
2009-12-17 17:59:00,1.72198,1.72213,1.72194,1.72213,8428657.0
2009-12-17 18:00:00,1.72212,1.72264,1.72212,1.72264,10327230.0
2009-12-17 18:01:00,1.72266,1.72287,1.72266,1.72286,9467838.0
2009-12-17 18:02:00,1.72286,1.72305,1.72253,1.72294,13508338.0
2009-12-17 18:03:00,1.72308,1.72315,1.72304,1.72304,4023589.0
2009-12-17 18:04:00,1.72319,1.72331,1.72318,1.72331,7612672.0
2009-12-17 18:05:00,1.72332,1.72384,1.72332,1.72384,15799131.0
2009-12-17 18:06:00,1.72389,1.72403,1.72385,1.72402,8534181.0
2009-12-17 18:07:00,1.72405,1.72415,1.72405,1.72415,5283045.0
2009-12-17 18:08:00,1.72419,1.72429,1.72419,1.72422,6129199.0
2009-12-17 18:09:00,1.72428,1.72442,1.72428,1.72442,5461529.0
2009-12-17 18:10:00,1.72445,1.72495,1.72445,1.72495,16867812.0
2009-12-17 18:11:00,1.72494,1.72511,1.72493,1.72506,12776409.0
2009-12-17 18:12:00,1.72513,1.72558,1.72513,1.72558,27236184.0
2009-12-17 18:13:00,1.72563,1.7257,1.72558,1.7257,4929344.0
2009-12-17 18:14:00,1.72577,1.72586,1.72546,1.72586,5427869.0
2009-12-17 18:15:00,1.7259,1.72597,1.7259,1.72594,5627916.0
2009-12-17 18:16:00,1.72603,1.72618,1.72592,1.72603,10212721.0
2009-12-17 18:17:00,1.72623,1.72632,1.72621,1.72632,5841013.0
2009-12-17 18:18:00,1.72632,1.72644,1.72632,1.72644,5849221.0
2009-12-17 18:19:00,1.72649,1.72657,1.72588,1.72588,20591064.0
2009-12-17 18:20:00,1.72588,1.72601,1.7258,1.72587,12508237.0
2009-12-17 18:21:00,1.72595,1.72618,1.72595,1.72618,10957155.0
2009-12-17 18:22:00,1.72637,1.72637,1.72595,1.72595,7601339.0
2009-12-17 18:23:00,1.72604,1.72608,1.72577,1.72598,9775707.0
2009-12-17 18:24:00,1.72604,1.72628,1.72483,1.72626,7210732.0
2009-12-17 18:25:00,1.7263,1.72668,1.72629,1.72668,5709755.0
2009-12-17 18:26:00,1.72668,1.72668,1.7266,1.7266,7814794.0
2009-12-17 18:27:00,1.72663,1.72693,1.72663,1.72677,31148208.0
2009-12-17 18:28:00,1.72667,1.72667,1.72636,1.72642,8551416.0
2009-12-17 18:29:00,1.72639,1.72683,1.72536,1.72673,14107093.0
2009-12-17 18:30:00,1.72688,1.72727,1.72688,1.72727,7949797.0
2009-12-17 18:31:00,1.72728,1.72744,1.72728,1.72739,11551536.0
2009-12-17 18:32:00,1.72739,1.72756,1.72731,1.72744,8840297.0
2009-12-17 18:33:00,1.72745,1.72745,1.72718,1.72729,7120744.0
2009-12-17 18:34:00,1.72729,1.72729,1.7271,1.7271,6819288.0
2009-12-17 18:35:00,1.72706,1.72711,1.72701,1.72706,36413070.0
2009-12-17 18:36:00,1.7272,1.72745,1.72708,1.72745,9554103.0
2009-12-17 18:37:00,1.72746,1.72782,1.72746,1.72782,8550432.0
2009-12-17 18:38:00,1.72796,1.72804,1.72796,1.72801,4258179.0
2009-12-17 18:39:00,1.72806,1.72831,1.72806,1.7282,7075464.0
2009-12-17 18:40:00,1.72832,1.72845,1.72828,1.72828,8202261.0
2009-12-17 18:41:00,1.72836,1.72843,1.72817,1.72829,7346713.0
2009-12-17 18:42:00,1.7284,1.72864,1.7284,1.72853,6204357.0
2009-12-17 18:43:00,1.72852,1.72891,1.72852,1.72891,19972818.0
2009-12-17 18:44:00,1.72897,1.72905,1.72892,1.72892,5641026.0
2009-12-17 18:45:00,1.72877,1.72892,1.72846,1.72846,5067858.0
2009-12-17 18:46:00,1.72852,1.72854,1.72842,1.72851,8174312.0
2009-12-17 18:47:00,1.72858,1.72858,1.72828,1.72828,11790509.0
2009-12-17 18:48:00,1.72823,1.72845,1.72817,1.72845,8661903.0
2009-12-17 18:49:00,1.7284,1.72855,1.7284,1.72852,7242054.0
2009-12-17 18:50:00,1.72854,1.72916,1.72854,1.72916,35606862.0
2009-12-17 18:51:00,1.72924,1.72926,1.72917,1.72917,44195679.0
2009-12-17 18:52:00,1.72904,1.72913,1.72884,1.72913,15405263.0
2009-12-17 18:53:00,1.72909,1.72911,1.72898,1.72909,12591046.0
2009-12-17 18:54:00,1.72908,1.72917,1.72895,1.72895,10638371.0
2009-12-17 18:55:00,1.72891,1.72891,1.72877,1.7288,8143953.0
2009-12-17 18:56:00,1.72873,1.72873,1.7285,1.72864,6189062.0
2009-12-17 18:57:00,1.72863,1.72863,1.72838,1.72838,5734166.0
2009-12-17 18:58:00,1.72843,1.72864,1.72842,1.72842,9633881.0
2009-12-17 18:59:00,1.72825,1.72825,1.7282,1.7282,5085596.0
2009-12-17 19:00:00,1.72811,1.72811,1.72774,1.72804,7271876.0
2009-12-17 19:01:00,1.72805,1.72814,1.72801,1.72814,7917712.0
2009-12-17 19:02:00,1.72796,1.72796,1.72783,1.72783,6992827.0
2009-12-17 19:03:00,1.72786,1.72793,1.72782,1.72793,7487545.0
2009-12-17 19:04:00,1.72801,1.72824,1.72801,1.72821,4475880.0
2009-12-17 19:05:00,1.72826,1.72839,1.72824,1.72839,5997249.0
2009-12-17 19:06:00,1.72841,1.72863,1.72796,1.72863,10426736.0
2009-12-17 19:07:00,1.7288,1.72888,1.72874,1.72888,6401712.0
2009-12-17 19:08:00,1.72884,1.72907,1.72884,1.72907,9374922.0
2009-12-17 19:09:00,1.7291,1.72989,1.7291,1.72989,38488604.0
2009-12-17 19:10:00,1.72985,1.72989,1.72962,1.72989,8396937.0
2009-12-17 19:11:00,1.72994,1.73015,1.72981,1.73015,7676266.0
2009-12-17 19:12:00,1.73014,1.73014,1.72971,1.72991,69274118.0
2009-12-17 19:13:00,1.72994,1.72994,1.72973,1.72973,8300555.0
2009-12-17 19:14:00,1.72962,1.72962,1.7294,1.7294,7394752.0
2009-12-17 19:15:00,1.72934,1.72936,1.7292,1.72928,11887715.0
2009-12-17 19:16:00,1.7294,1.72943,1.72919,1.72919,4705281.0
2009-12-17 19:17:00,1.72899,1.72899,1.72881,1.72881,10623503.0
2009-12-17 19:18:00,1.72887,1.72887,1.72872,1.72879,6333007.0
2009-12-17 19:19:00,1.72893,1.72943,1.72893,1.72943,7293311.0
2009-12-17 19:20:00,1.7294,1.7294,1.72895,1.72895,8663019.0
2009-12-17 19:21:00,1.72891,1.72899,1.7287,1.72875,7098350.0
2009-12-17 19:22:00,1.72857,1.72872,1.72857,1.7286,10509674.0
2009-12-17 19:23:00,1.72866,1.72885,1.72866,1.72885,8828106.0
2009-12-17 19:24:00,1.72881,1.72884,1.72867,1.72873,8062725.0
2009-12-17 19:25:00,1.72879,1.72879,1.72865,1.72871,32154108.0
2009-12-17 19:26:00,1.72875,1.72885,1.72875,1.72885,6276034.0
2009-12-17 19:27:00,1.72875,1.72901,1.72875,1.72901,11767987.0
2009-12-17 19:28:00,1.72908,1.72912,1.72907,1.72911,4553079.0
2009-12-17 19:29:00,1.72919,1.72921,1.72909,1.72909,6666835.0
2009-12-17 19:30:00,1.72904,1.72922,1.72904,1.72908,7200334.0
2009-12-17 19:31:00,1.72901,1.72901,1.72863,1.72863,7515778.0
2009-12-17 19:32:00,1.72873,1.72873,1.7286,1.7286,10576187.0
2009-12-17 19:33:00,1.72863,1.72863,1.72851,1.72851,6017811.0
2009-12-17 19:34:00,1.72855,1.7286,1.72852,1.72854,6698847.0
2009-12-17 19:35:00,1.72853,1.72885,1.72853,1.72885,5285258.0
2009-12-17 19:36:00,1.72896,1.72917,1.72896,1.72912,8854862.0
2009-12-17 19:37:00,1.72917,1.72928,1.72905,1.72928,5789567.0
2009-12-17 19:38:00,1.7293,1.7293,1.72916,1.72916,11495659.0
2009-12-17 19:39:00,1.72893,1.72902,1.72893,1.72898,6864385.0
2009-12-17 19:40:00,1.7289,1.7289,1.72874,1.72875,10317997.0
2009-12-17 19:41:00,1.72872,1.72881,1.72872,1.72881,12338055.0
2009-12-17 19:42:00,1.72879,1.72883,1.72879,1.72883,4117283.0
2009-12-17 19:43:00,1.72874,1.72887,1.72867,1.72867,7069201.0
2009-12-17 19:44:00,1.72884,1.72902,1.72884,1.72902,10774285.0
2009-12-17 19:45:00,1.72907,1.72911,1.72892,1.72895,13074192.0
2009-12-17 19:46:00,1.72901,1.72942,1.72901,1.72942,7911983.0
2009-12-17 19:47:00,1.72943,1.72949,1.72921,1.72949,7151289.0
2009-12-17 19:48:00,1.72949,1.72957,1.72942,1.72943,5266858.0
2009-12-17 19:49:00,1.72966,1.72992,1.72966,1.72975,33926178.0
2009-12-17 19:50:00,1.72967,1.72967,1.72943,1.72943,12977857.0
2009-12-17 19:51:00,1.72946,1.72952,1.72944,1.72952,24827440.0
2009-12-17 19:52:00,1.72955,1.72993,1.72955,1.72993,8097154.0
2009-12-17 19:53:00,1.72998,1.7301,1.72997,1.7301,8327310.0
2009-12-17 19:54:00,1.72999,1.7303,1.72999,1.7303,11780606.0
2009-12-17 19:55:00,1.73043,1.73058,1.73037,1.73055,16777900.0
2009-12-17 19:56:00,1.7305,1.73051,1.7303,1.7303,9662133.0
2009-12-17 19:57:00,1.73024,1.7303,1.73022,1.73025,8736081.0
2009-12-17 19:58:00,1.73028,1.73034,1.73026,1.73027,23677170.0
2009-12-17 19:59:00,1.73036,1.73061,1.73034,1.73061,9053346.0
2009-12-17 20:00:00,1.7306,1.73071,1.73057,1.73071,7394534.0
2009-12-17 20:01:00,1.73052,1.73065,1.73052,1.73052,8754280.0
2009-12-17 20:02:00,1.7305,1.73064,1.7305,1.73064,5908693.0
2009-12-17 20:03:00,1.73054,1.73069,1.73052,1.73069,5395040.0
2009-12-17 20:04:00,1.73084,1.73124,1.73084,1.73124,11735030.0
2009-12-17 20:05:00,1.73136,1.73162,1.73136,1.73149,6632426.0
2009-12-17 20:06:00,1.73148,1.73148,1.72983,1.73109,6312245.0
2009-12-17 20:07:00,1.73096,1.73096,1.73091,1.73096,3260607.0
2009-12-17 20:08:00,1.73098,1.73105,1.73086,1.73105,7629162.0
2009-12-17 20:09:00,1.73117,1.73135,1.73117,1.73123,9791399.0
2009-12-17 20:10:00,1.73118,1.73123,1.73118,1.73123,14534226.0
2009-12-17 20:11:00,1.73119,1.73119,1.73107,1.73107,5297644.0
2009-12-17 20:12:00,1.73105,1.73147,1.73102,1.73144,5620235.0
2009-12-17 20:13:00,1.73166,1.73184,1.73166,1.73171,7127922.0
2009-12-17 20:14:00,1.73181,1.73185,1.73134,1.73185,6981200.0
2009-12-17 20:15:00,1.73185,1.73187,1.7318,1.7318,4934401.0
2009-12-17 20:16:00,1.7318,1.73181,1.73156,1.73161,10826228.0
2009-12-17 20:17:00,1.73157,1.73157,1.73147,1.73147,8991313.0
2009-12-17 20:18:00,1.73152,1.73152,1.73126,1.73141,5075863.0
2009-12-17 20:19:00,1.73137,1.73137,1.73122,1.73122,4829931.0
2009-12-17 20:20:00,1.73118,1.73146,1.73118,1.73146,14911091.0
2009-12-17 20:21:00,1.73172,1.73181,1.73172,1.73181,2765813.0
2009-12-17 20:22:00,1.73179,1.7318,1.73032,1.73175,7180921.0
2009-12-17 20:23:00,1.7316,1.73188,1.7316,1.73188,22830398.0
2009-12-17 20:24:00,1.73206,1.73206,1.73168,1.73169,6537466.0
2009-12-17 20:25:00,1.73169,1.73169,1.7315,1.7315,7971658.0
2009-12-17 20:26:00,1.73153,1.73153,1.73114,1.73132,12102440.0
2009-12-17 20:27:00,1.73137,1.73139,1.73121,1.73121,9291148.0
2009-12-17 20:28:00,1.73106,1.73106,1.73094,1.73094,6209231.0
2009-12-17 20:29:00,1.73102,1.73129,1.73102,1.73129,4415659.0
2009-12-17 20:30:00,1.73128,1.73132,1.73122,1.73122,5848702.0
2009-12-17 20:31:00,1.73121,1.73122,1.7309,1.7311,7132889.0
2009-12-17 20:32:00,1.73117,1.73134,1.73117,1.73125,8494719.0
2009-12-17 20:33:00,1.73121,1.73121,1.73079,1.73079,11617899.0
2009-12-17 20:34:00,1.73093,1.73128,1.73083,1.73109,7117569.0
2009-12-17 20:35:00,1.73112,1.73112,1.73095,1.73104,6599855.0
2009-12-17 20:36:00,1.73102,1.73104,1.73094,1.73101,5753753.0
2009-12-17 20:37:00,1.73093,1.73093,1.7308,1.7308,7463303.0
2009-12-17 20:38:00,1.73087,1.73095,1.7308,1.7308,5735859.0
2009-12-17 20:39:00,1.73081,1.73093,1.73081,1.73082,9572670.0
2009-12-17 20:40:00,1.7309,1.7309,1.73066,1.73066,6510679.0
2009-12-17 20:41:00,1.73076,1.73076,1.73053,1.73069,8210253.0
2009-12-17 20:42:00,1.73071,1.73084,1.73066,1.73084,13895160.0
2009-12-17 20:43:00,1.73097,1.73121,1.73097,1.73121,4829542.0
2009-12-17 20:44:00,1.73133,1.73145,1.73131,1.73145,10420778.0
2009-12-17 20:45:00,1.73147,1.7316,1.73118,1.73141,5551648.0
2009-12-17 20:46:00,1.73149,1.73171,1.73149,1.73171,4166086.0
2009-12-17 20:47:00,1.73171,1.73183,1.73171,1.73183,8331810.0
2009-12-17 20:48:00,1.73182,1.73202,1.73181,1.73202,7208238.0
2009-12-17 20:49:00,1.73218,1.73218,1.7317,1.7317,12611045.0
2009-12-17 20:50:00,1.73166,1.73236,1.73166,1.73212,23823975.0
2009-12-17 20:51:00,1.7323,1.73257,1.7323,1.73247,7414401.0
2009-12-17 20:52:00,1.73252,1.73252,1.73229,1.73243,6132764.0
2009-12-17 20:53:00,1.73256,1.73266,1.73231,1.73231,7273303.0
2009-12-17 20:54:00,1.73227,1.73227,1.73205,1.73205,11179381.0
2009-12-17 20:55:00,1.73193,1.73206,1.73185,1.73206,6876393.0
2009-12-17 20:56:00,1.73213,1.73242,1.73213,1.73242,14309632.0
2009-12-17 20:57:00,1.73256,1.73262,1.73245,1.73262,5764876.0
2009-12-17 20:58:00,1.73254,1.73263,1.73243,1.73243,8182032.0
2009-12-17 20:59:00,1.73245,1.73257,1.73245,1.73257,6990090.0
2009-12-17 21:00:00,1.73243,1.73243,1.73224,1.73228,4459097.0
2009-12-17 21:01:00,1.73221,1.73221,1.73209,1.73209,6323855.0
2009-12-17 21:02:00,1.73198,1.73198,1.73173,1.73173,5525262.0
2009-12-17 21:03:00,1.73171,1.73176,1.73168,1.73176,5709083.0
2009-12-17 21:04:00,1.73171,1.73171,1.73136,1.73136,3165956.0
2009-12-17 21:05:00,1.73117,1.73124,1.73113,1.7312,5617752.0
2009-12-17 21:06:00,1.73132,1.73132,1.73113,1.73116,7160418.0
2009-12-17 21:07:00,1.7312,1.73144,1.73118,1.73144,8341982.0
2009-12-17 21:08:00,1.73148,1.7315,1.73131,1.7315,7903656.0
2009-12-17 21:09:00,1.73132,1.73132,1.73104,1.73104,17198532.0
2009-12-17 21:10:00,1.73093,1.73113,1.73093,1.73096,9374695.0
2009-12-17 21:11:00,1.73087,1.73087,1.73068,1.73068,8420886.0
2009-12-17 21:12:00,1.73066,1.73077,1.73064,1.73064,6512897.0
2009-12-17 21:13:00,1.73065,1.73065,1.73055,1.73057,6391706.0
2009-12-17 21:14:00,1.73039,1.73039,1.73013,1.73015,28463729.0
2009-12-17 21:15:00,1.73023,1.73029,1.72978,1.73029,5128627.0
2009-12-17 21:16:00,1.7304,1.73079,1.7304,1.73079,6735700.0
2009-12-17 21:17:00,1.73083,1.73097,1.73083,1.73097,7271196.0
2009-12-17 21:18:00,1.73106,1.73106,1.73067,1.73068,10366053.0
2009-12-17 21:19:00,1.73065,1.73065,1.73053,1.73058,9194008.0
2009-12-17 21:20:00,1.73047,1.73047,1.73032,1.73033,5048036.0
2009-12-17 21:21:00,1.73026,1.73034,1.73022,1.73022,18214276.0
2009-12-17 21:22:00,1.73036,1.73049,1.73036,1.73049,7085440.0
2009-12-17 21:23:00,1.73054,1.73068,1.73053,1.73068,6735203.0
2009-12-17 21:24:00,1.7306,1.73086,1.7304,1.73086,10786489.0
2009-12-17 21:25:00,1.7309,1.73102,1.73087,1.73101,8562637.0
2009-12-17 21:26:00,1.73108,1.73118,1.73107,1.73114,6346676.0
2009-12-17 21:27:00,1.73108,1.73112,1.7309,1.73112,7782218.0
2009-12-17 21:28:00,1.73077,1.73114,1.73077,1.73089,6165612.0
2009-12-17 21:29:00,1.73094,1.731,1.73094,1.73095,4929071.0
2009-12-17 21:30:00,1.73087,1.73087,1.73058,1.73064,9542573.0
2009-12-17 21:31:00,1.73064,1.73065,1.73027,1.73027,10438002.0
2009-12-17 21:32:00,1.73035,1.73042,1.73027,1.73027,11601102.0
2009-12-17 21:33:00,1.73014,1.73014,1.72969,1.72969,9384281.0
2009-12-17 21:34:00,1.72976,1.72976,1.72963,1.72967,7484319.0
2009-12-17 21:35:00,1.72958,1.72963,1.72939,1.72939,9191440.0
2009-12-17 21:36:00,1.72939,1.7294,1.72925,1.72925,5727732.0
2009-12-17 21:37:00,1.72921,1.72921,1.72902,1.72902,11683410.0
2009-12-17 21:38:00,1.72913,1.72916,1.72888,1.72916,13663902.0
2009-12-17 21:39:00,1.72916,1.72963,1.72915,1.72963,9247545.0
2009-12-17 21:40:00,1.72963,1.72996,1.72963,1.72996,20319492.0
2009-12-17 21:41:00,1.73,1.73,1.72995,1.72996,4639209.0
2009-12-17 21:42:00,1.73006,1.73012,1.72991,1.72991,6837845.0
2009-12-17 21:43:00,1.72991,1.73003,1.72987,1.73003,8408820.0
2009-12-17 21:44:00,1.73007,1.73007,1.72961,1.72961,3710158.0
2009-12-17 21:45:00,1.72952,1.72964,1.72949,1.72954,11978340.0
2009-12-17 21:46:00,1.72961,1.72974,1.72959,1.72959,5166255.0
2009-12-17 21:47:00,1.72947,1.7297,1.72947,1.72959,16613220.0
2009-12-17 21:48:00,1.72964,1.72964,1.72929,1.72929,9579909.0
2009-12-17 21:49:00,1.72935,1.72935,1.72918,1.72927,9879055.0
2009-12-17 21:50:00,1.72913,1.72913,1.72887,1.72887,7770255.0
2009-12-17 21:51:00,1.72893,1.72893,1.72871,1.72871,7440385.0
2009-12-17 21:52:00,1.72866,1.72879,1.72856,1.72856,8693367.0
2009-12-17 21:53:00,1.7285,1.7286,1.7285,1.72852,5705400.0
2009-12-17 21:54:00,1.72856,1.72856,1.72835,1.72835,4576780.0
2009-12-17 21:55:00,1.72836,1.7286,1.72836,1.7286,6829136.0
2009-12-17 21:56:00,1.72854,1.72854,1.72837,1.72849,7413669.0
2009-12-17 21:57:00,1.72858,1.7286,1.72792,1.7285,10228131.0
2009-12-17 21:58:00,1.72842,1.72842,1.72811,1.72811,5579988.0
2009-12-17 21:59:00,1.72809,1.72824,1.72804,1.72824,7191937.0
2009-12-17 22:00:00,1.72828,1.72828,1.72813,1.72814,6753606.0
2009-12-17 22:01:00,1.72807,1.72818,1.72791,1.72818,7609153.0
2009-12-17 22:02:00,1.72824,1.72833,1.72812,1.72812,8053061.0
2009-12-17 22:03:00,1.72796,1.72847,1.72796,1.7282,7614162.0
2009-12-17 22:04:00,1.72858,1.72876,1.72858,1.72876,7715275.0
2009-12-17 22:05:00,1.72879,1.72881,1.72871,1.72881,6839887.0
2009-12-17 22:06:00,1.72883,1.72898,1.72883,1.7289,7964857.0
2009-12-17 22:07:00,1.72892,1.72892,1.72864,1.72864,7700988.0
2009-12-17 22:08:00,1.72856,1.72856,1.72843,1.72844,9381533.0
2009-12-17 22:09:00,1.72838,1.72838,1.72824,1.72833,6989648.0
2009-12-17 22:10:00,1.72795,1.72818,1.72795,1.72818,7689900.0
2009-12-17 22:11:00,1.72866,1.72896,1.72854,1.72896,6880365.0
2009-12-17 22:12:00,1.72893,1.72902,1.72891,1.72902,6907777.0
2009-12-17 22:13:00,1.72896,1.72896,1.72866,1.72896,8383717.0
2009-12-17 22:14:00,1.72894,1.72894,1.72882,1.72889,9143005.0
2009-12-17 22:15:00,1.72888,1.72912,1.72888,1.72912,10377400.0
2009-12-17 22:16:00,1.72907,1.72917,1.72858,1.72917,14022894.0
2009-12-17 22:17:00,1.72921,1.72922,1.72907,1.72907,8813558.0
2009-12-17 22:18:00,1.72893,1.72899,1.72886,1.72891,7709688.0
2009-12-17 22:19:00,1.72861,1.72903,1.72859,1.72871,7043312.0
2009-12-17 22:20:00,1.72913,1.7292,1.72765,1.7292,4040061.0
2009-12-17 22:21:00,1.72916,1.72922,1.72893,1.72922,7310340.0
2009-12-17 22:22:00,1.7293,1.72947,1.72889,1.72889,7750683.0
2009-12-17 22:23:00,1.72931,1.72956,1.72931,1.72956,5985259.0
2009-12-17 22:24:00,1.72965,1.72976,1.72962,1.72965,7537684.0
2009-12-17 22:25:00,1.72958,1.72958,1.72953,1.72958,4801103.0
2009-12-17 22:26:00,1.72954,1.72954,1.72948,1.72948,7547707.0
2009-12-17 22:27:00,1.72952,1.72961,1.72944,1.72945,8538460.0
2009-12-17 22:28:00,1.72954,1.72966,1.72948,1.72948,11775702.0
2009-12-17 22:29:00,1.7291,1.72935,1.729,1.72932,10698147.0
2009-12-17 22:30:00,1.72932,1.72939,1.72917,1.72917,6582954.0
2009-12-17 22:31:00,1.72926,1.72926,1.7292,1.7292,5821815.0
2009-12-17 22:32:00,1.72916,1.72922,1.72916,1.72922,3108631.0
2009-12-17 22:33:00,1.7291,1.72913,1.72899,1.72899,6537388.0
2009-12-17 22:34:00,1.72886,1.72886,1.72822,1.72886,13719756.0
2009-12-17 22:35:00,1.72888,1.72896,1.7288,1.72881,7149535.0
2009-12-17 22:36:00,1.72891,1.72891,1.72876,1.72888,9634106.0
2009-12-17 22:37:00,1.72875,1.72882,1.72865,1.72882,7094002.0
2009-12-17 22:38:00,1.72882,1.72901,1.72882,1.72901,6883938.0
2009-12-17 22:39:00,1.72903,1.72917,1.72873,1.72903,8117987.0
2009-12-17 22:40:00,1.72898,1.72898,1.72871,1.72876,4792690.0
2009-12-17 22:41:00,1.72861,1.72861,1.72792,1.7284,9366648.0
2009-12-17 22:42:00,1.72857,1.72864,1.7285,1.7285,7139564.0
2009-12-17 22:43:00,1.72849,1.72862,1.72825,1.72829,4881194.0
2009-12-17 22:44:00,1.72826,1.72836,1.72816,1.72836,8021940.0
2009-12-17 22:45:00,1.72831,1.72833,1.72811,1.72833,3584531.0
2009-12-17 22:46:00,1.72839,1.72843,1.72825,1.72825,7157787.0
2009-12-17 22:47:00,1.72813,1.72813,1.72787,1.72787,5605847.0
2009-12-17 22:48:00,1.72783,1.728,1.72781,1.728,7829423.0
2009-12-17 22:49:00,1.72807,1.72817,1.72803,1.72804,10567949.0
2009-12-17 22:50:00,1.72817,1.72834,1.72817,1.7283,6604802.0
2009-12-17 22:51:00,1.72836,1.72846,1.72834,1.72844,7439335.0
2009-12-17 22:52:00,1.72841,1.72884,1.72841,1.72883,7021871.0
2009-12-17 22:53:00,1.72887,1.72894,1.72884,1.7289,5704657.0
2009-12-17 22:54:00,1.72895,1.7291,1.72892,1.7291,3836429.0
2009-12-17 22:55:00,1.72904,1.72926,1.72904,1.72926,10121224.0
2009-12-17 22:56:00,1.72933,1.7294,1.72918,1.7294,13424062.0
2009-12-17 22:57:00,1.72943,1.72956,1.72943,1.72956,4585486.0
2009-12-17 22:58:00,1.72957,1.72958,1.7295,1.72951,3611325.0
2009-12-17 22:59:00,1.72954,1.72958,1.72945,1.72945,7130019.0
2009-12-17 23:00:00,1.72942,1.72948,1.72935,1.72935,9554280.0
2009-12-17 23:01:00,1.7292,1.72927,1.7292,1.72927,6997001.0
2009-12-17 23:02:00,1.72941,1.72946,1.7293,1.7293,7915693.0
2009-12-17 23:03:00,1.72939,1.72945,1.72932,1.72932,4960783.0
2009-12-17 23:04:00,1.7292,1.72927,1.72904,1.72927,9470932.0
2009-12-17 23:05:00,1.72933,1.72951,1.72913,1.72939,6696915.0
2009-12-17 23:06:00,1.72941,1.72941,1.72881,1.72924,12185384.0
2009-12-17 23:07:00,1.72918,1.72918,1.72893,1.72893,8797472.0
2009-12-17 23:08:00,1.7289,1.7289,1.72872,1.72876,11952740.0
2009-12-17 23:09:00,1.7286,1.7287,1.72849,1.7287,8078193.0
2009-12-17 23:10:00,1.72874,1.72889,1.72871,1.72889,8394860.0
2009-12-17 23:11:00,1.72894,1.72931,1.72894,1.72931,7753531.0
2009-12-17 23:12:00,1.72935,1.72942,1.72929,1.72936,9437445.0
2009-12-17 23:13:00,1.72939,1.72958,1.72939,1.72945,5079851.0
2009-12-17 23:14:00,1.7293,1.72972,1.72926,1.72966,5818640.0
2009-12-17 23:15:00,1.72961,1.72962,1.72949,1.72954,8484040.0
2009-12-17 23:16:00,1.72952,1.72952,1.72933,1.72935,5421766.0
2009-12-17 23:17:00,1.7293,1.7293,1.72912,1.72912,11806398.0
2009-12-17 23:18:00,1.72917,1.72917,1.72899,1.72908,11904455.0
2009-12-17 23:19:00,1.72906,1.72934,1.72906,1.7292,9519970.0
2009-12-17 23:20:00,1.7292,1.7292,1.72905,1.72905,7605063.0
2009-12-17 23:21:00,1.72907,1.7293,1.72907,1.7293,9077280.0
2009-12-17 23:22:00,1.72928,1.72935,1.7292,1.72925,6836247.0
2009-12-17 23:23:00,1.72935,1.7296,1.72935,1.72944,5256270.0
2009-12-17 23:24:00,1.72965,1.72981,1.72965,1.72981,9722670.0
2009-12-17 23:25:00,1.72985,1.73002,1.72985,1.73002,6603781.0
2009-12-17 23:26:00,1.73002,1.73002,1.72983,1.72991,7416602.0
2009-12-17 23:27:00,1.72999,1.73014,1.72993,1.73014,7232071.0
2009-12-17 23:28:00,1.73015,1.73065,1.73015,1.73065,8982911.0
2009-12-17 23:29:00,1.73071,1.73081,1.73061,1.73072,9984103.0
2009-12-17 23:30:00,1.73065,1.73065,1.7304,1.7304,3792627.0
2009-12-17 23:31:00,1.7304,1.7304,1.73022,1.73022,8118352.0
2009-12-17 23:32:00,1.73023,1.73027,1.73022,1.73024,7729028.0
2009-12-17 23:33:00,1.73012,1.73041,1.73012,1.73041,15811520.0
2009-12-17 23:34:00,1.73056,1.73056,1.73029,1.73043,5641193.0
2009-12-17 23:35:00,1.73049,1.73049,1.73035,1.73035,5158560.0
2009-12-17 23:36:00,1.73028,1.73044,1.73027,1.73044,5077194.0
2009-12-17 23:37:00,1.73054,1.73066,1.73054,1.73066,5030782.0
2009-12-17 23:38:00,1.73073,1.73094,1.73073,1.73094,9661865.0
2009-12-17 23:39:00,1.73096,1.73108,1.73096,1.73108,4434348.0
2009-12-17 23:40:00,1.73105,1.73106,1.73094,1.73096,12528470.0
2009-12-17 23:41:00,1.73093,1.73094,1.73079,1.73082,8467414.0
2009-12-17 23:42:00,1.73073,1.73078,1.7306,1.73063,9250440.0
2009-12-17 23:43:00,1.73049,1.73061,1.73028,1.73028,4082059.0
2009-12-17 23:44:00,1.7304,1.73045,1.73023,1.73023,10684752.0
2009-12-17 23:45:00,1.7304,1.73057,1.7304,1.73053,7212410.0
2009-12-17 23:46:00,1.73061,1.73075,1.73061,1.73074,5008740.0
2009-12-17 23:47:00,1.73082,1.73088,1.73073,1.73088,8935265.0
2009-12-17 23:48:00,1.73093,1.73099,1.73077,1.73083,7306966.0
2009-12-17 23:49:00,1.73077,1.73077,1.73047,1.73068,14781001.0
2009-12-17 23:50:00,1.7306,1.73064,1.73036,1.73036,5250897.0
2009-12-17 23:51:00,1.73037,1.73047,1.7303,1.7303,6290532.0
2009-12-17 23:52:00,1.73,1.73043,1.73,1.73028,4855643.0
2009-12-17 23:53:00,1.73029,1.73029,1.73004,1.73013,8847279.0
2009-12-17 23:54:00,1.7301,1.73012,1.72998,1.73001,7494698.0
2009-12-17 23:55:00,1.72994,1.72995,1.72961,1.72961,9382079.0
2009-12-17 23:56:00,1.72958,1.72958,1.72926,1.72932,13741824.0
2009-12-17 23:57:00,1.72921,1.72921,1.72902,1.72909,9363174.0
2009-12-17 23:58:00,1.72903,1.72908,1.72888,1.72889,10634657.0
2009-12-17 23:59:00,1.72912,1.72938,1.72909,1.72938,8920402.0
2009-12-18 00:00:00,1.72948,1.72974,1.72948,1.72974,4620596.0
2009-12-18 00:01:00,1.72959,1.72959,1.72951,1.72951,12073360.0
2009-12-18 00:02:00,1.72978,1.72992,1.72978,1.72992,10034308.0
2009-12-18 00:03:00,1.72971,1.73018,1.72971,1.73018,10981390.0
2009-12-18 00:04:00,1.73028,1.73037,1.73023,1.73037,7822604.0
2009-12-18 00:05:00,1.73025,1.73035,1.7302,1.73035,35158580.0
2009-12-18 00:06:00,1.73049,1.73055,1.73044,1.73044,5781171.0
2009-12-18 00:07:00,1.73012,1.73014,1.73004,1.73013,5002452.0
2009-12-18 00:08:00,1.73025,1.73029,1.7302,1.73026,7184985.0
2009-12-18 00:09:00,1.73033,1.73036,1.73017,1.73021,5993352.0
2009-12-18 00:10:00,1.73032,1.73032,1.72992,1.73014,5393092.0
2009-12-18 00:11:00,1.72989,1.73,1.72974,1.72996,11971649.0
2009-12-18 00:12:00,1.73015,1.73031,1.73014,1.73024,8507517.0
2009-12-18 00:13:00,1.72983,1.73034,1.72983,1.73034,11096222.0
2009-12-18 00:14:00,1.73036,1.73039,1.73023,1.73023,5975880.0
2009-12-18 00:15:00,1.73019,1.73037,1.73019,1.73037,15552403.0
2009-12-18 00:16:00,1.73043,1.7305,1.73034,1.73047,8418574.0
2009-12-18 00:17:00,1.73035,1.73035,1.72983,1.72997,12898590.0
2009-12-18 00:18:00,1.73002,1.73002,1.72985,1.7299,6968970.0
2009-12-18 00:19:00,1.72983,1.72985,1.72976,1.72982,3229645.0
2009-12-18 00:20:00,1.72984,1.73008,1.72984,1.72987,7553370.0
2009-12-18 00:21:00,1.72999,1.72999,1.72977,1.72986,7345857.0
2009-12-18 00:22:00,1.72993,1.72998,1.72978,1.72986,8115485.0
2009-12-18 00:23:00,1.72986,1.7301,1.72986,1.73001,6987623.0
2009-12-18 00:24:00,1.7299,1.73022,1.7299,1.73022,7807123.0
2009-12-18 00:25:00,1.73007,1.73019,1.73007,1.73018,8934123.0
2009-12-18 00:26:00,1.73034,1.73044,1.73031,1.73035,9988095.0
2009-12-18 00:27:00,1.73052,1.73058,1.73043,1.73058,5727165.0
2009-12-18 00:28:00,1.73059,1.73082,1.73059,1.73077,9853273.0
2009-12-18 00:29:00,1.73073,1.73073,1.73041,1.73041,10259669.0
2009-12-18 00:30:00,1.73032,1.73036,1.73013,1.73035,13930249.0
2009-12-18 00:31:00,1.73029,1.73039,1.73001,1.73039,7389098.0
2009-12-18 00:32:00,1.73041,1.73049,1.73026,1.7304,5651638.0
2009-12-18 00:33:00,1.73037,1.73037,1.72984,1.73035,9297599.0
2009-12-18 00:34:00,1.73029,1.73029,1.73005,1.73021,8427251.0
2009-12-18 00:35:00,1.7302,1.7302,1.73005,1.73012,6076630.0
2009-12-18 00:36:00,1.73023,1.73023,1.73006,1.73006,8824900.0
2009-12-18 00:37:00,1.73006,1.73007,1.72973,1.72973,5153296.0
2009-12-18 00:38:00,1.72991,1.73019,1.72991,1.73015,8615799.0
2009-12-18 00:39:00,1.73003,1.73014,1.73003,1.73014,24012380.0
2009-12-18 00:40:00,1.73029,1.73031,1.73027,1.7303,9893687.0
2009-12-18 00:41:00,1.73011,1.73019,1.72988,1.72988,9605015.0
2009-12-18 00:42:00,1.72996,1.72997,1.72985,1.72997,6411810.0
2009-12-18 00:43:00,1.72991,1.73037,1.72991,1.73037,13182780.0
2009-12-18 00:44:00,1.73051,1.73051,1.73019,1.73026,7877683.0
2009-12-18 00:45:00,1.7303,1.73047,1.7303,1.73035,14925610.0
2009-12-18 00:46:00,1.73046,1.73046,1.73029,1.73034,5354495.0
2009-12-18 00:47:00,1.73033,1.73033,1.73027,1.73028,6449919.0
2009-12-18 00:48:00,1.73042,1.73061,1.73042,1.73047,6893514.0
2009-12-18 00:49:00,1.73036,1.73036,1.7303,1.7303,14172314.0
2009-12-18 00:50:00,1.73038,1.73038,1.73035,1.73035,5548191.0
2009-12-18 00:51:00,1.73036,1.73036,1.7299,1.7299,6565414.0
2009-12-18 00:52:00,1.73034,1.73056,1.73034,1.73056,8819544.0
2009-12-18 00:53:00,1.73054,1.7306,1.73038,1.73047,6556413.0
2009-12-18 00:54:00,1.73039,1.73054,1.73012,1.73043,12029769.0
2009-12-18 00:55:00,1.73041,1.73041,1.73014,1.7302,7728654.0
2009-12-18 00:56:00,1.73012,1.7305,1.73011,1.7305,11845301.0
2009-12-18 00:57:00,1.73036,1.73036,1.7302,1.73036,6451797.0
2009-12-18 00:58:00,1.7304,1.73052,1.73036,1.73044,7054443.0
2009-12-18 00:59:00,1.73032,1.73032,1.73008,1.73019,8017112.0
2009-12-18 01:00:00,1.73033,1.73042,1.73033,1.73042,7598027.0
2009-12-18 01:01:00,1.73035,1.73057,1.73035,1.73056,8423142.0
2009-12-18 01:02:00,1.73074,1.731,1.73073,1.731,12014470.0
2009-12-18 01:03:00,1.73097,1.73097,1.73086,1.73086,15024480.0
2009-12-18 01:04:00,1.73091,1.73101,1.73078,1.73078,4966228.0
2009-12-18 01:05:00,1.7307,1.7307,1.73057,1.73057,5704651.0
2009-12-18 01:06:00,1.73047,1.73052,1.73042,1.73042,5879004.0
2009-12-18 01:07:00,1.73021,1.73029,1.73017,1.73017,10205184.0
2009-12-18 01:08:00,1.73031,1.73043,1.73031,1.73035,7979906.0
2009-12-18 01:09:00,1.7304,1.73062,1.7304,1.73054,7473601.0
2009-12-18 01:10:00,1.73051,1.73068,1.73033,1.73033,12820427.0
2009-12-18 01:11:00,1.7302,1.7302,1.72988,1.72991,12041139.0
2009-12-18 01:12:00,1.72992,1.72992,1.7294,1.72974,7363040.0
2009-12-18 01:13:00,1.72971,1.72971,1.72942,1.72942,7396429.0
2009-12-18 01:14:00,1.72952,1.72952,1.72938,1.72941,7185820.0
2009-12-18 01:15:00,1.72921,1.72921,1.72885,1.72885,15577017.0
2009-12-18 01:16:00,1.72885,1.72894,1.72866,1.72866,4347242.0
2009-12-18 01:17:00,1.72864,1.72864,1.72788,1.72788,18488898.0
2009-12-18 01:18:00,1.728,1.72808,1.72796,1.72808,6100962.0
2009-12-18 01:19:00,1.72793,1.72829,1.72793,1.72827,11035580.0
2009-12-18 01:20:00,1.72841,1.72882,1.72841,1.72882,7286881.0
2009-12-18 01:21:00,1.72882,1.72886,1.72878,1.72884,4669758.0
2009-12-18 01:22:00,1.72886,1.72894,1.72877,1.72894,8158151.0
2009-12-18 01:23:00,1.729,1.72913,1.729,1.72913,5593534.0
2009-12-18 01:24:00,1.72905,1.72905,1.7289,1.7289,5072222.0
2009-12-18 01:25:00,1.72893,1.72904,1.72887,1.72887,7677279.0
2009-12-18 01:26:00,1.72885,1.72892,1.72881,1.72888,7735686.0
2009-12-18 01:27:00,1.7288,1.72893,1.72876,1.72878,7375500.0
2009-12-18 01:28:00,1.72876,1.72884,1.72876,1.72881,5393853.0
2009-12-18 01:29:00,1.72879,1.72921,1.72872,1.72921,9255406.0
2009-12-18 01:30:00,1.72927,1.7294,1.72924,1.7294,4418839.0
2009-12-18 01:31:00,1.7294,1.72959,1.72921,1.72959,7075028.0
2009-12-18 01:32:00,1.72949,1.72966,1.72949,1.72966,5482366.0
2009-12-18 01:33:00,1.72958,1.72979,1.72958,1.72979,17514010.0
2009-12-18 01:34:00,1.72989,1.72998,1.72962,1.72962,7489620.0
2009-12-18 01:35:00,1.72967,1.72969,1.72958,1.72959,8270028.0
2009-12-18 01:36:00,1.72962,1.7299,1.72962,1.7299,5613222.0
2009-12-18 01:37:00,1.72985,1.72992,1.72913,1.72913,9066210.0
2009-12-18 01:38:00,1.72911,1.72929,1.72911,1.72929,5274370.0
2009-12-18 01:39:00,1.72924,1.72927,1.72901,1.72923,16044891.0
2009-12-18 01:40:00,1.72926,1.72926,1.72879,1.72879,6280672.0
2009-12-18 01:41:00,1.72907,1.72907,1.72892,1.72892,6674682.0
2009-12-18 01:42:00,1.72901,1.72901,1.72888,1.72888,9640306.0
2009-12-18 01:43:00,1.72887,1.72913,1.72887,1.72913,9130610.0
2009-12-18 01:44:00,1.72915,1.72915,1.72866,1.72884,9875099.0
2009-12-18 01:45:00,1.7289,1.7289,1.72869,1.72873,8084003.0
2009-12-18 01:46:00,1.72836,1.7287,1.72836,1.72854,7732811.0
2009-12-18 01:47:00,1.7286,1.7286,1.72843,1.72843,11071107.0
2009-12-18 01:48:00,1.72827,1.7286,1.72827,1.7286,10124486.0
2009-12-18 01:49:00,1.72863,1.72886,1.72863,1.72886,12630884.0
2009-12-18 01:50:00,1.72895,1.72907,1.72895,1.72907,9967254.0
2009-12-18 01:51:00,1.72907,1.72922,1.72891,1.72891,8275630.0
2009-12-18 01:52:00,1.72924,1.72937,1.72924,1.72935,7071484.0
2009-12-18 01:53:00,1.7293,1.72953,1.7293,1.72937,9503748.0
2009-12-18 01:54:00,1.72945,1.72945,1.72925,1.72931,6330053.0
2009-12-18 01:55:00,1.72927,1.72948,1.72927,1.72948,4730856.0
2009-12-18 01:56:00,1.72971,1.72992,1.72971,1.72983,8835833.0
2009-12-18 01:57:00,1.72971,1.72971,1.72894,1.72894,23375394.0
2009-12-18 01:58:00,1.72898,1.72903,1.72895,1.72895,7810502.0
2009-12-18 01:59:00,1.72896,1.72908,1.72896,1.72908,4877335.0
2009-12-18 02:00:00,1.72936,1.72941,1.72914,1.72919,9890678.0
2009-12-18 02:01:00,1.72892,1.72892,1.72877,1.72881,9747623.0
2009-12-18 02:02:00,1.72888,1.72907,1.72888,1.72895,8738379.0
2009-12-18 02:03:00,1.72896,1.72899,1.72873,1.72899,13022955.0
2009-12-18 02:04:00,1.72901,1.72934,1.72899,1.72924,9900883.0
2009-12-18 02:05:00,1.72927,1.72932,1.7292,1.7292,6827016.0
2009-12-18 02:06:00,1.72917,1.72926,1.72898,1.72925,8806768.0
2009-12-18 02:07:00,1.72913,1.72913,1.72859,1.72859,5009433.0
2009-12-18 02:08:00,1.72891,1.72915,1.72891,1.72915,6827146.0
2009-12-18 02:09:00,1.72909,1.72909,1.72876,1.72876,5729919.0
2009-12-18 02:10:00,1.72881,1.72884,1.7287,1.72884,15944984.0
2009-12-18 02:11:00,1.72887,1.72905,1.72877,1.72905,7001693.0
2009-12-18 02:12:00,1.72906,1.72934,1.72906,1.72934,9344557.0
2009-12-18 02:13:00,1.72934,1.72942,1.72934,1.72942,4782983.0
2009-12-18 02:14:00,1.72938,1.72955,1.72938,1.72955,7452377.0
2009-12-18 02:15:00,1.72962,1.72971,1.72962,1.72963,4934888.0
2009-12-18 02:16:00,1.72953,1.72973,1.72948,1.72948,3782485.0
2009-12-18 02:17:00,1.72935,1.72935,1.72912,1.72912,9014267.0
2009-12-18 02:18:00,1.72916,1.72918,1.72911,1.72914,7983608.0
2009-12-18 02:19:00,1.72917,1.72924,1.72911,1.72924,12539756.0
2009-12-18 02:20:00,1.72928,1.72928,1.72921,1.72921,4332108.0
2009-12-18 02:21:00,1.72915,1.72915,1.72893,1.72897,10527202.0
2009-12-18 02:22:00,1.72893,1.72897,1.72889,1.72897,4959855.0
2009-12-18 02:23:00,1.72892,1.72898,1.72883,1.72893,5185043.0
2009-12-18 02:24:00,1.72904,1.7293,1.72904,1.7293,4696004.0
2009-12-18 02:25:00,1.72935,1.72944,1.72934,1.72944,6025628.0
2009-12-18 02:26:00,1.72923,1.72929,1.7291,1.72929,14902480.0
2009-12-18 02:27:00,1.72959,1.72977,1.72958,1.72977,7303939.0
2009-12-18 02:28:00,1.72962,1.72962,1.72934,1.72934,8539341.0
2009-12-18 02:29:00,1.72933,1.72933,1.72923,1.72925,3744325.0
2009-12-18 02:30:00,1.72923,1.72923,1.72897,1.72897,10570780.0
2009-12-18 02:31:00,1.729,1.729,1.72877,1.72877,9453705.0
2009-12-18 02:32:00,1.72883,1.72893,1.72862,1.72893,7258201.0
2009-12-18 02:33:00,1.72902,1.72911,1.72895,1.72911,4191020.0
2009-12-18 02:34:00,1.72915,1.72928,1.72915,1.72916,6989607.0
2009-12-18 02:35:00,1.72914,1.72915,1.72904,1.72905,9496650.0
2009-12-18 02:36:00,1.7289,1.72906,1.7289,1.72906,5714578.0
2009-12-18 02:37:00,1.72914,1.72957,1.72914,1.72957,7189994.0
2009-12-18 02:38:00,1.72955,1.72963,1.7293,1.7293,9090916.0
2009-12-18 02:39:00,1.72927,1.72932,1.72912,1.72912,8178367.0
2009-12-18 02:40:00,1.72903,1.7292,1.72898,1.7292,9952920.0
2009-12-18 02:41:00,1.7294,1.7294,1.72922,1.72922,11164263.0
2009-12-18 02:42:00,1.72914,1.72914,1.72891,1.72892,11238840.0
2009-12-18 02:43:00,1.72886,1.72886,1.72854,1.72854,5376070.0
2009-12-18 02:44:00,1.72845,1.72845,1.7283,1.72835,6073991.0
2009-12-18 02:45:00,1.72842,1.72861,1.72821,1.72846,5513207.0
2009-12-18 02:46:00,1.72863,1.72888,1.72863,1.72887,4665978.0
2009-12-18 02:47:00,1.72887,1.72913,1.72886,1.7291,9726317.0
2009-12-18 02:48:00,1.72912,1.72925,1.72912,1.72925,7461059.0
2009-12-18 02:49:00,1.72929,1.72934,1.72916,1.72934,8115680.0
2009-12-18 02:50:00,1.72933,1.72933,1.72888,1.72888,8296387.0
2009-12-18 02:51:00,1.72898,1.72898,1.72871,1.72895,13137765.0
2009-12-18 02:52:00,1.72895,1.72907,1.72895,1.72902,8715542.0
2009-12-18 02:53:00,1.72904,1.72931,1.72887,1.72931,11434160.0
2009-12-18 02:54:00,1.72935,1.72993,1.72934,1.72993,6282872.0
2009-12-18 02:55:00,1.72994,1.72994,1.72949,1.72949,10018969.0
2009-12-18 02:56:00,1.72936,1.72936,1.72891,1.72898,5259524.0
2009-12-18 02:57:00,1.72892,1.72894,1.72885,1.72885,8575121.0
2009-12-18 02:58:00,1.72867,1.72867,1.72845,1.72845,6600319.0
2009-12-18 02:59:00,1.7286,1.72861,1.72835,1.72838,9073391.0
2009-12-18 03:00:00,1.72826,1.72826,1.72801,1.72801,7098078.0
2009-12-18 03:01:00,1.728,1.72828,1.728,1.72828,3909207.0
2009-12-18 03:02:00,1.72829,1.72839,1.72828,1.72839,4955140.0
2009-12-18 03:03:00,1.72846,1.72863,1.72845,1.72851,13556920.0
2009-12-18 03:04:00,1.72851,1.72851,1.72843,1.72845,9289788.0
2009-12-18 03:05:00,1.72848,1.72848,1.72836,1.72844,3644717.0
2009-12-18 03:06:00,1.72848,1.72869,1.72848,1.72869,5865369.0
2009-12-18 03:07:00,1.72875,1.72892,1.72874,1.72877,6537446.0
2009-12-18 03:08:00,1.72887,1.72887,1.7287,1.72879,7529693.0
2009-12-18 03:09:00,1.7287,1.7287,1.72833,1.72833,6666131.0
2009-12-18 03:10:00,1.72823,1.72835,1.72822,1.72822,9796930.0
2009-12-18 03:11:00,1.72807,1.72807,1.72774,1.72774,6436501.0
2009-12-18 03:12:00,1.72776,1.72794,1.72776,1.72794,5134969.0
2009-12-18 03:13:00,1.72797,1.72803,1.72793,1.728,7808212.0
2009-12-18 03:14:00,1.72793,1.72795,1.72772,1.72795,3780350.0
2009-12-18 03:15:00,1.72797,1.72816,1.72797,1.72816,8133368.0
2009-12-18 03:16:00,1.72815,1.72828,1.72795,1.72827,5234523.0
2009-12-18 03:17:00,1.72827,1.72844,1.72827,1.72844,7577546.0
2009-12-18 03:18:00,1.7283,1.72859,1.72786,1.72859,8912976.0
2009-12-18 03:19:00,1.7287,1.72886,1.72862,1.72886,5175693.0
2009-12-18 03:20:00,1.72883,1.72899,1.72848,1.72899,8465938.0
2009-12-18 03:21:00,1.72903,1.72928,1.72903,1.72921,6792243.0
2009-12-18 03:22:00,1.7292,1.7292,1.72901,1.72901,2298883.0
2009-12-18 03:23:00,1.72907,1.72907,1.72889,1.72901,8841874.0
2009-12-18 03:24:00,1.72883,1.7289,1.72877,1.72885,7314850.0
2009-12-18 03:25:00,1.72893,1.72909,1.72852,1.7288,13779003.0
2009-12-18 03:26:00,1.72874,1.72875,1.7286,1.7286,6716034.0
2009-12-18 03:27:00,1.72869,1.72889,1.7286,1.72889,2985911.0
2009-12-18 03:28:00,1.72899,1.72906,1.72894,1.72894,5774464.0
2009-12-18 03:29:00,1.72881,1.72884,1.72858,1.72859,6731726.0
2009-12-18 03:30:00,1.72866,1.72874,1.72843,1.72843,10295589.0
2009-12-18 03:31:00,1.72876,1.72893,1.72876,1.72893,11218158.0
2009-12-18 03:32:00,1.72893,1.72906,1.72885,1.72885,4743065.0
2009-12-18 03:33:00,1.72887,1.72888,1.72864,1.72884,7750777.0
2009-12-18 03:34:00,1.72895,1.72897,1.72891,1.72897,4574221.0
2009-12-18 03:35:00,1.72906,1.72917,1.72888,1.72917,6928654.0
2009-12-18 03:36:00,1.72917,1.72938,1.72914,1.72927,6084435.0
2009-12-18 03:37:00,1.72884,1.7293,1.72884,1.72919,7424733.0
2009-12-18 03:38:00,1.72916,1.72917,1.72886,1.72897,7861425.0
2009-12-18 03:39:00,1.729,1.729,1.72754,1.72881,4364801.0
2009-12-18 03:40:00,1.72852,1.72891,1.72822,1.72822,6803817.0
2009-12-18 03:41:00,1.72838,1.72856,1.72837,1.72856,7198589.0
2009-12-18 03:42:00,1.72868,1.72869,1.72847,1.72864,8120102.0
2009-12-18 03:43:00,1.72868,1.72872,1.72833,1.72867,14954564.0
2009-12-18 03:44:00,1.72869,1.72879,1.72862,1.72874,9843862.0
2009-12-18 03:45:00,1.72878,1.72878,1.72856,1.72868,9196346.0
2009-12-18 03:46:00,1.72877,1.72881,1.72858,1.72875,8336200.0
2009-12-18 03:47:00,1.72873,1.7288,1.72863,1.72863,7021527.0
2009-12-18 03:48:00,1.72866,1.72869,1.72856,1.72866,6593546.0
2009-12-18 03:49:00,1.72826,1.72835,1.72826,1.72832,7421976.0
2009-12-18 03:50:00,1.72872,1.72872,1.72861,1.72867,7089612.0
2009-12-18 03:51:00,1.72864,1.72871,1.72861,1.72865,9114479.0
2009-12-18 03:52:00,1.72851,1.72852,1.72834,1.72843,7248671.0
2009-12-18 03:53:00,1.72846,1.72863,1.72843,1.72843,8053445.0
2009-12-18 03:54:00,1.72835,1.72835,1.72819,1.72835,6578078.0
2009-12-18 03:55:00,1.72843,1.72858,1.72843,1.7285,7402871.0
2009-12-18 03:56:00,1.72821,1.72849,1.72802,1.72811,8161818.0
2009-12-18 03:57:00,1.72835,1.72862,1.72835,1.72862,8881727.0
2009-12-18 03:58:00,1.72859,1.72859,1.72847,1.72856,4737984.0
2009-12-18 03:59:00,1.72866,1.72874,1.72863,1.72871,6882305.0
2009-12-18 04:00:00,1.72863,1.72863,1.72851,1.72857,6952761.0
2009-12-18 04:01:00,1.72852,1.72852,1.72824,1.72824,6102350.0
2009-12-18 04:02:00,1.72821,1.72822,1.72743,1.72804,10872894.0
2009-12-18 04:03:00,1.72792,1.72798,1.72783,1.72789,7049224.0
2009-12-18 04:04:00,1.72782,1.72788,1.72776,1.72788,6957856.0
2009-12-18 04:05:00,1.72795,1.72812,1.72795,1.72812,5041617.0
2009-12-18 04:06:00,1.72805,1.72817,1.72804,1.72804,6277256.0
2009-12-18 04:07:00,1.72804,1.72825,1.72804,1.72818,8712534.0
2009-12-18 04:08:00,1.72827,1.72833,1.7282,1.7283,8027171.0
2009-12-18 04:09:00,1.72825,1.72825,1.7281,1.72811,7525665.0
2009-12-18 04:10:00,1.72819,1.72849,1.72819,1.72842,9162545.0
2009-12-18 04:11:00,1.7283,1.72832,1.72819,1.72827,9591418.0
2009-12-18 04:12:00,1.72812,1.72843,1.72812,1.72834,15633024.0
2009-12-18 04:13:00,1.72838,1.72838,1.72813,1.72813,5524226.0
2009-12-18 04:14:00,1.72794,1.72794,1.72767,1.72774,10929150.0
2009-12-18 04:15:00,1.72792,1.72813,1.72792,1.72804,3882137.0
2009-12-18 04:16:00,1.72799,1.72842,1.72799,1.72842,8590070.0
2009-12-18 04:17:00,1.72844,1.7289,1.72844,1.7289,6481984.0
2009-12-18 04:18:00,1.72893,1.72893,1.72872,1.72872,4441984.0
2009-12-18 04:19:00,1.72857,1.72857,1.72781,1.72781,19691340.0
2009-12-18 04:20:00,1.72776,1.72776,1.72736,1.72746,9534537.0
2009-12-18 04:21:00,1.72746,1.72746,1.72726,1.72726,12840809.0
2009-12-18 04:22:00,1.72711,1.72711,1.72694,1.72694,12397500.0
2009-12-18 04:23:00,1.72694,1.727,1.7268,1.7268,6223091.0
2009-12-18 04:24:00,1.72676,1.72686,1.72667,1.72667,8549381.0
2009-12-18 04:25:00,1.72672,1.72672,1.72656,1.72657,8290118.0
2009-12-18 04:26:00,1.72646,1.72649,1.72632,1.72637,9504032.0
2009-12-18 04:27:00,1.72635,1.72636,1.72621,1.72621,10936182.0
2009-12-18 04:28:00,1.72622,1.72622,1.72603,1.72603,9753320.0
2009-12-18 04:29:00,1.72599,1.72602,1.72577,1.72577,9940183.0
2009-12-18 04:30:00,1.72586,1.72617,1.72586,1.72617,5332760.0
2009-12-18 04:31:00,1.7263,1.72644,1.7261,1.7261,6236710.0
2009-12-18 04:32:00,1.72657,1.72695,1.72657,1.72695,7837079.0
2009-12-18 04:33:00,1.72701,1.72701,1.72689,1.72692,6836881.0
2009-12-18 04:34:00,1.72682,1.72691,1.72673,1.72691,6128489.0
2009-12-18 04:35:00,1.72686,1.72686,1.72641,1.72663,10001381.0
2009-12-18 04:36:00,1.72674,1.72674,1.72656,1.72656,6642213.0
2009-12-18 04:37:00,1.72644,1.72649,1.72633,1.72649,7775943.0
2009-12-18 04:38:00,1.72643,1.72657,1.72643,1.72657,19258059.0
2009-12-18 04:39:00,1.72667,1.72673,1.72664,1.72672,5070856.0
2009-12-18 04:40:00,1.72674,1.72685,1.72673,1.72685,5317879.0
2009-12-18 04:41:00,1.72687,1.72719,1.72677,1.72704,10662469.0
2009-12-18 04:42:00,1.72702,1.72704,1.72689,1.72704,7335011.0
2009-12-18 04:43:00,1.72703,1.72722,1.72689,1.72716,6474145.0
2009-12-18 04:44:00,1.72716,1.72727,1.72686,1.72727,5641432.0
2009-12-18 04:45:00,1.72717,1.72756,1.72717,1.72751,27123806.0
2009-12-18 04:46:00,1.72766,1.72766,1.72748,1.72754,5989792.0
2009-12-18 04:47:00,1.72749,1.72749,1.72733,1.72733,6647168.0
2009-12-18 04:48:00,1.72735,1.72751,1.72733,1.72733,8526618.0
2009-12-18 04:49:00,1.72742,1.72751,1.72725,1.72725,8767953.0
2009-12-18 04:50:00,1.72727,1.72727,1.72716,1.72718,17497746.0
2009-12-18 04:51:00,1.72731,1.72731,1.72704,1.72717,8148098.0
2009-12-18 04:52:00,1.72713,1.72713,1.72679,1.72697,8352004.0
2009-12-18 04:53:00,1.72706,1.72719,1.72701,1.72719,7786447.0
2009-12-18 04:54:00,1.72707,1.72729,1.72707,1.72729,5732400.0
2009-12-18 04:55:00,1.72738,1.72747,1.72736,1.72736,3482516.0
2009-12-18 04:56:00,1.7275,1.72765,1.7275,1.72765,5755705.0
2009-12-18 04:57:00,1.72769,1.72782,1.72747,1.72751,5693800.0
2009-12-18 04:58:00,1.72746,1.72746,1.72703,1.72703,6265585.0
2009-12-18 04:59:00,1.72703,1.72721,1.72703,1.72721,4149927.0
2009-12-18 05:00:00,1.72723,1.72736,1.72722,1.72736,6605642.0
2009-12-18 05:01:00,1.72736,1.72747,1.72736,1.72747,7981692.0
2009-12-18 05:02:00,1.72755,1.72771,1.72754,1.72771,5353213.0
2009-12-18 05:03:00,1.72758,1.72799,1.72758,1.72799,13660752.0
2009-12-18 05:04:00,1.72804,1.72806,1.72791,1.72791,7198904.0
2009-12-18 05:05:00,1.72782,1.72797,1.72767,1.72797,10738047.0
2009-12-18 05:06:00,1.72797,1.72797,1.72796,1.72796,2085139.0
2009-12-18 05:07:00,1.72794,1.72794,1.72776,1.72786,6190334.0
2009-12-18 05:08:00,1.72778,1.72789,1.72771,1.72771,7774355.0
2009-12-18 05:09:00,1.72747,1.72747,1.72723,1.72724,26134248.0
2009-12-18 05:10:00,1.72744,1.72776,1.72744,1.72776,12256822.0
2009-12-18 05:11:00,1.72774,1.72787,1.72766,1.72781,7039983.0
2009-12-18 05:12:00,1.72791,1.72803,1.72791,1.72801,7697533.0
2009-12-18 05:13:00,1.728,1.728,1.72788,1.72795,3970727.0
2009-12-18 05:14:00,1.7278,1.72788,1.72754,1.72774,5471762.0
2009-12-18 05:15:00,1.72762,1.72762,1.72748,1.7275,11326931.0
2009-12-18 05:16:00,1.72738,1.72746,1.72731,1.72731,5152061.0
2009-12-18 05:17:00,1.72724,1.72724,1.72695,1.72708,13354305.0
2009-12-18 05:18:00,1.72723,1.72723,1.72692,1.72707,7537182.0
2009-12-18 05:19:00,1.72705,1.72739,1.72705,1.72739,6723129.0
2009-12-18 05:20:00,1.72733,1.72767,1.72733,1.72767,10431150.0
2009-12-18 05:21:00,1.72775,1.72787,1.72771,1.72772,6281055.0
2009-12-18 05:22:00,1.72767,1.72767,1.72751,1.72751,7706840.0
2009-12-18 05:23:00,1.72767,1.7278,1.7276,1.7276,6097014.0
2009-12-18 05:24:00,1.72758,1.7276,1.72742,1.7276,6281389.0
2009-12-18 05:25:00,1.72766,1.72774,1.72716,1.72761,6822169.0
2009-12-18 05:26:00,1.7277,1.72817,1.7277,1.72813,11423695.0
2009-12-18 05:27:00,1.72812,1.72819,1.728,1.72803,9119400.0
2009-12-18 05:28:00,1.72804,1.72804,1.72789,1.72791,6739312.0
2009-12-18 05:29:00,1.72789,1.72792,1.72781,1.72781,5495867.0
2009-12-18 05:30:00,1.72784,1.72784,1.72771,1.72771,4440972.0
2009-12-18 05:31:00,1.72759,1.72759,1.72747,1.72747,6623890.0
2009-12-18 05:32:00,1.72756,1.72756,1.72741,1.72741,10170934.0
2009-12-18 05:33:00,1.72739,1.72739,1.72713,1.72724,12233337.0
2009-12-18 05:34:00,1.72717,1.72717,1.7269,1.7269,8076655.0
2009-12-18 05:35:00,1.72676,1.72686,1.72654,1.72686,6145969.0
2009-12-18 05:36:00,1.72678,1.72698,1.72678,1.72698,24342027.0
2009-12-18 05:37:00,1.72712,1.72723,1.72573,1.72723,7799416.0
2009-12-18 05:38:00,1.7273,1.7274,1.7273,1.7274,2856655.0
2009-12-18 05:39:00,1.72713,1.72713,1.72683,1.72683,15697528.0
2009-12-18 05:40:00,1.72686,1.72687,1.72676,1.72676,4879703.0
2009-12-18 05:41:00,1.72683,1.7269,1.72668,1.72682,5103422.0
2009-12-18 05:42:00,1.72662,1.7267,1.72646,1.72646,8443339.0
2009-12-18 05:43:00,1.7264,1.7264,1.72618,1.72623,5416369.0
2009-12-18 05:44:00,1.72623,1.72623,1.72594,1.72594,4828183.0
2009-12-18 05:45:00,1.72588,1.72588,1.72534,1.72584,7530148.0
2009-12-18 05:46:00,1.72572,1.72572,1.72562,1.72562,7319698.0
2009-12-18 05:47:00,1.72539,1.72562,1.72537,1.72555,5960584.0
2009-12-18 05:48:00,1.72559,1.72564,1.72551,1.72551,5108626.0
2009-12-18 05:49:00,1.72552,1.72561,1.72552,1.72554,14461920.0
2009-12-18 05:50:00,1.72565,1.72581,1.72565,1.72581,6137098.0
2009-12-18 05:51:00,1.72577,1.72579,1.72565,1.72569,7622302.0
2009-12-18 05:52:00,1.72557,1.72557,1.72537,1.72546,3175193.0
2009-12-18 05:53:00,1.72548,1.72548,1.72404,1.72532,6848482.0
2009-12-18 05:54:00,1.72527,1.72566,1.72527,1.72566,6490924.0
2009-12-18 05:55:00,1.72568,1.72584,1.72566,1.72584,12902730.0
2009-12-18 05:56:00,1.72585,1.726,1.72585,1.726,5719933.0
2009-12-18 05:57:00,1.72616,1.72637,1.72616,1.72637,5726588.0
2009-12-18 05:58:00,1.72646,1.72668,1.72646,1.7266,7959161.0
2009-12-18 05:59:00,1.72684,1.72718,1.72676,1.72718,7758403.0
2009-12-18 06:00:00,1.72722,1.72734,1.72715,1.72734,9583302.0
2009-12-18 06:01:00,1.7274,1.72743,1.72734,1.72736,24712650.0
2009-12-18 06:02:00,1.72724,1.72731,1.72715,1.72731,8461095.0
2009-12-18 06:03:00,1.72734,1.72734,1.72713,1.72722,8968841.0
2009-12-18 06:04:00,1.72729,1.72745,1.72724,1.72745,17197519.0
2009-12-18 06:05:00,1.72738,1.72738,1.72705,1.72705,10937337.0
2009-12-18 06:06:00,1.72707,1.72712,1.72701,1.72712,8943518.0
2009-12-18 06:07:00,1.72708,1.72708,1.72687,1.72699,8173991.0
2009-12-18 06:08:00,1.72696,1.72703,1.72693,1.72693,24203000.0
2009-12-18 06:09:00,1.72687,1.72691,1.72664,1.7268,11990999.0
2009-12-18 06:10:00,1.7268,1.72691,1.72675,1.72675,30968674.0
2009-12-18 06:11:00,1.72664,1.72687,1.72664,1.72685,5273713.0
2009-12-18 06:12:00,1.7269,1.72695,1.7268,1.72686,6834835.0
2009-12-18 06:13:00,1.72683,1.72695,1.72679,1.72679,8375127.0
2009-12-18 06:14:00,1.72678,1.72678,1.72648,1.72648,13158408.0
2009-12-18 06:15:00,1.72642,1.72667,1.72642,1.72667,11199876.0
2009-12-18 06:16:00,1.72666,1.72686,1.72664,1.72679,7081948.0
2009-12-18 06:17:00,1.72694,1.72698,1.7269,1.7269,3776978.0
2009-12-18 06:18:00,1.72694,1.72719,1.72694,1.72719,11761725.0
2009-12-18 06:19:00,1.72732,1.72772,1.72732,1.72772,9385117.0
2009-12-18 06:20:00,1.72783,1.72793,1.72781,1.72781,6874697.0
2009-12-18 06:21:00,1.72798,1.72801,1.72791,1.72791,12613187.0
2009-12-18 06:22:00,1.7279,1.72817,1.72784,1.72817,5765928.0
2009-12-18 06:23:00,1.72807,1.72807,1.72791,1.72797,9301326.0
2009-12-18 06:24:00,1.72795,1.72795,1.72776,1.72776,5684294.0
2009-12-18 06:25:00,1.72781,1.72793,1.72778,1.72793,7236520.0
2009-12-18 06:26:00,1.72793,1.72805,1.72793,1.72805,6472852.0
2009-12-18 06:27:00,1.72804,1.72825,1.72804,1.72825,11163382.0
2009-12-18 06:28:00,1.7281,1.7284,1.7281,1.7284,6899640.0
2009-12-18 06:29:00,1.72833,1.7284,1.72804,1.72804,6822373.0
2009-12-18 06:30:00,1.728,1.72826,1.72794,1.72826,6624438.0
2009-12-18 06:31:00,1.72825,1.72828,1.72813,1.72828,4971153.0
2009-12-18 06:32:00,1.7283,1.72833,1.72827,1.72827,5530444.0
2009-12-18 06:33:00,1.72845,1.72853,1.72835,1.72835,6967179.0
2009-12-18 06:34:00,1.72833,1.72837,1.72829,1.72831,32770206.0
2009-12-18 06:35:00,1.7283,1.72832,1.72826,1.72832,4545253.0
2009-12-18 06:36:00,1.72822,1.72822,1.72815,1.7282,9791601.0
2009-12-18 06:37:00,1.72814,1.72826,1.72811,1.72826,10578434.0
2009-12-18 06:38:00,1.72846,1.72857,1.72837,1.72851,6852350.0
2009-12-18 06:39:00,1.7285,1.72853,1.72845,1.72847,9189582.0
2009-12-18 06:40:00,1.72837,1.72837,1.72817,1.72825,7275848.0
2009-12-18 06:41:00,1.72821,1.72823,1.72819,1.7282,6539659.0
2009-12-18 06:42:00,1.72813,1.72844,1.72813,1.72844,9827479.0
2009-12-18 06:43:00,1.72855,1.72879,1.72855,1.72879,4747053.0
2009-12-18 06:44:00,1.72874,1.7288,1.7286,1.7286,11408558.0
2009-12-18 06:45:00,1.7286,1.72881,1.72849,1.72881,7282601.0
2009-12-18 06:46:00,1.72877,1.72877,1.72854,1.72854,9085545.0
2009-12-18 06:47:00,1.72852,1.72852,1.72774,1.7279,65962817.0
2009-12-18 06:48:00,1.72787,1.7279,1.72763,1.72779,7393111.0
2009-12-18 06:49:00,1.72769,1.72769,1.72732,1.72741,7738399.0
2009-12-18 06:50:00,1.72739,1.72742,1.72731,1.72742,35770108.0
2009-12-18 06:51:00,1.7274,1.7274,1.72729,1.72729,10344172.0
2009-12-18 06:52:00,1.72736,1.72754,1.72736,1.72754,6509776.0
2009-12-18 06:53:00,1.72749,1.72754,1.72706,1.72742,11059330.0
2009-12-18 06:54:00,1.72738,1.72738,1.72729,1.72729,5913866.0
2009-12-18 06:55:00,1.72717,1.72717,1.72701,1.72713,4373966.0
2009-12-18 06:56:00,1.72714,1.72714,1.72701,1.72701,8256195.0
2009-12-18 06:57:00,1.72701,1.72701,1.72694,1.72694,6432553.0
2009-12-18 06:58:00,1.72706,1.72706,1.72694,1.72694,3999749.0
2009-12-18 06:59:00,1.72698,1.72706,1.72687,1.72706,6967399.0
2009-12-18 07:00:00,1.72701,1.72707,1.72695,1.72695,4639297.0
2009-12-18 07:01:00,1.72703,1.72709,1.72702,1.72703,9733161.0
2009-12-18 07:02:00,1.72697,1.727,1.72681,1.72691,5408060.0
2009-12-18 07:03:00,1.72692,1.72705,1.72686,1.72705,5778768.0
2009-12-18 07:04:00,1.72709,1.72731,1.72704,1.72731,8526807.0
2009-12-18 07:05:00,1.7273,1.72755,1.7273,1.72752,11301786.0
2009-12-18 07:06:00,1.72752,1.72752,1.72718,1.7274,12322419.0
2009-12-18 07:07:00,1.72747,1.72752,1.72727,1.72738,14315830.0
2009-12-18 07:08:00,1.72744,1.72745,1.72734,1.72734,46467972.0
2009-12-18 07:09:00,1.7273,1.7273,1.72724,1.72724,34721460.0
2009-12-18 07:10:00,1.72713,1.72716,1.72701,1.72701,6814768.0
2009-12-18 07:11:00,1.72721,1.72736,1.72721,1.72736,8017312.0
2009-12-18 07:12:00,1.72744,1.72761,1.72744,1.72761,11023289.0
2009-12-18 07:13:00,1.7275,1.72762,1.72746,1.72762,7578632.0
2009-12-18 07:14:00,1.72747,1.72764,1.72747,1.7275,4859389.0
2009-12-18 07:15:00,1.72763,1.72773,1.72756,1.72773,5415213.0
2009-12-18 07:16:00,1.7278,1.72785,1.72769,1.72785,18167004.0
2009-12-18 07:17:00,1.728,1.72808,1.72799,1.72799,5660394.0
2009-12-18 07:18:00,1.72804,1.72813,1.72794,1.72808,6847529.0
2009-12-18 07:19:00,1.72803,1.72806,1.72789,1.72789,7560384.0
2009-12-18 07:20:00,1.72777,1.72788,1.72773,1.72773,7694066.0
2009-12-18 07:21:00,1.72774,1.72778,1.72752,1.72778,4693760.0
2009-12-18 07:22:00,1.72776,1.72782,1.72776,1.72781,9220788.0
2009-12-18 07:23:00,1.72784,1.72784,1.72752,1.72775,8737975.0
2009-12-18 07:24:00,1.72773,1.72785,1.72768,1.72768,37080540.0
2009-12-18 07:25:00,1.72766,1.72766,1.72744,1.72744,6997011.0
2009-12-18 07:26:00,1.72733,1.72737,1.72703,1.72725,7089551.0
2009-12-18 07:27:00,1.7273,1.72741,1.72724,1.72741,9408575.0
2009-12-18 07:28:00,1.72741,1.72754,1.72738,1.72738,10553204.0
2009-12-18 07:29:00,1.7273,1.72737,1.72713,1.72737,7239593.0
2009-12-18 07:30:00,1.72728,1.72728,1.72578,1.7271,13748263.0
2009-12-18 07:31:00,1.727,1.72702,1.72667,1.72689,7795986.0
2009-12-18 07:32:00,1.72684,1.72684,1.72662,1.72675,32544351.0
2009-12-18 07:33:00,1.72673,1.72682,1.72666,1.72681,7193957.0
2009-12-18 07:34:00,1.72695,1.72708,1.72691,1.72699,5978173.0
2009-12-18 07:35:00,1.72696,1.72699,1.72553,1.7269,7017744.0
2009-12-18 07:36:00,1.7269,1.7269,1.72679,1.72679,4973307.0
2009-12-18 07:37:00,1.72669,1.72691,1.72669,1.72691,7238680.0
2009-12-18 07:38:00,1.72689,1.72729,1.72689,1.72728,10763413.0
2009-12-18 07:39:00,1.72726,1.72751,1.72723,1.7275,12855330.0
2009-12-18 07:40:00,1.7275,1.72809,1.7275,1.72809,21933408.0
2009-12-18 07:41:00,1.72801,1.72801,1.72767,1.72767,5866822.0
2009-12-18 07:42:00,1.7277,1.72782,1.72769,1.72782,5964478.0
2009-12-18 07:43:00,1.72768,1.72799,1.72768,1.72784,10228064.0
2009-12-18 07:44:00,1.72773,1.72777,1.72773,1.72774,5330477.0
2009-12-18 07:45:00,1.72768,1.72768,1.72721,1.72747,5958145.0
2009-12-18 07:46:00,1.72736,1.72736,1.72719,1.72734,5461877.0
2009-12-18 07:47:00,1.72734,1.72744,1.72733,1.72733,28421352.0
2009-12-18 07:48:00,1.72719,1.72719,1.72688,1.72689,12752180.0
2009-12-18 07:49:00,1.7269,1.7269,1.72638,1.72638,18479188.0
2009-12-18 07:50:00,1.72637,1.7264,1.72631,1.72631,5793496.0
2009-12-18 07:51:00,1.72622,1.72647,1.72622,1.72647,6637640.0
2009-12-18 07:52:00,1.72647,1.72657,1.72647,1.72657,5566961.0
2009-12-18 07:53:00,1.72658,1.72683,1.72653,1.72683,7856190.0
2009-12-18 07:54:00,1.72693,1.727,1.7269,1.7269,16147917.0
2009-12-18 07:55:00,1.72696,1.72725,1.72694,1.72725,7550006.0
2009-12-18 07:56:00,1.72719,1.72737,1.72719,1.72724,4254163.0
2009-12-18 07:57:00,1.72715,1.72719,1.72681,1.72681,8812821.0
2009-12-18 07:58:00,1.72719,1.72719,1.72696,1.72696,9916043.0
2009-12-18 07:59:00,1.7269,1.7269,1.72676,1.72688,10265643.0
2009-12-18 08:00:00,1.72689,1.72701,1.7268,1.72687,8083491.0
2009-12-18 08:01:00,1.72694,1.72695,1.72673,1.72673,7745369.0
2009-12-18 08:02:00,1.72672,1.72672,1.72658,1.72658,7724700.0
2009-12-18 08:03:00,1.72656,1.72667,1.72651,1.72651,6751596.0
2009-12-18 08:04:00,1.72666,1.72666,1.72648,1.72653,57188880.0
2009-12-18 08:05:00,1.72656,1.72656,1.72638,1.72638,7831465.0
2009-12-18 08:06:00,1.7264,1.7264,1.72632,1.72632,5247667.0
2009-12-18 08:07:00,1.72621,1.72621,1.72607,1.72607,7175373.0
2009-12-18 08:08:00,1.72609,1.72609,1.72592,1.72592,9340845.0
2009-12-18 08:09:00,1.72589,1.72592,1.72586,1.72588,9592520.0
2009-12-18 08:10:00,1.72598,1.72615,1.72598,1.72602,7583779.0
2009-12-18 08:11:00,1.72602,1.7261,1.72602,1.7261,4615820.0
2009-12-18 08:12:00,1.72613,1.72623,1.72595,1.72623,7471152.0
2009-12-18 08:13:00,1.72628,1.72645,1.72628,1.72645,30047752.0
2009-12-18 08:14:00,1.72642,1.72642,1.72606,1.72632,10715971.0
2009-12-18 08:15:00,1.72635,1.72638,1.72629,1.72629,24153712.0
2009-12-18 08:16:00,1.72617,1.72626,1.72608,1.72608,12023026.0
2009-12-18 08:17:00,1.72607,1.72626,1.72607,1.72618,9386696.0
2009-12-18 08:18:00,1.72622,1.72622,1.72609,1.7261,6888219.0
2009-12-18 08:19:00,1.72608,1.72608,1.72593,1.72602,7956458.0
2009-12-18 08:20:00,1.72594,1.7261,1.72587,1.7261,13673385.0
2009-12-18 08:21:00,1.7262,1.72625,1.72618,1.72622,6106553.0
2009-12-18 08:22:00,1.72577,1.72631,1.72577,1.72631,8157037.0
2009-12-18 08:23:00,1.72633,1.72639,1.7262,1.72639,8761495.0
2009-12-18 08:24:00,1.72641,1.72682,1.72638,1.72682,4900242.0
2009-12-18 08:25:00,1.72686,1.72686,1.72659,1.72659,6965674.0
2009-12-18 08:26:00,1.72657,1.72663,1.72644,1.72663,12653282.0
2009-12-18 08:27:00,1.72661,1.72662,1.7266,1.72662,10095429.0
2009-12-18 08:28:00,1.72653,1.72656,1.72642,1.7265,4650154.0
2009-12-18 08:29:00,1.7265,1.72659,1.7265,1.72659,4381543.0
2009-12-18 08:30:00,1.72657,1.72657,1.72648,1.72648,20107514.0
2009-12-18 08:31:00,1.72638,1.72638,1.7263,1.72635,6673513.0
2009-12-18 08:32:00,1.72624,1.72655,1.72624,1.72655,5705878.0
2009-12-18 08:33:00,1.72654,1.72671,1.72654,1.72671,30782493.0
2009-12-18 08:34:00,1.72673,1.72673,1.72661,1.72672,5016138.0
2009-12-18 08:35:00,1.72681,1.72693,1.7268,1.72691,8924389.0
2009-12-18 08:36:00,1.7269,1.72697,1.72681,1.72686,8137544.0
2009-12-18 08:37:00,1.72692,1.72705,1.72658,1.72701,4869098.0
2009-12-18 08:38:00,1.72698,1.72709,1.72698,1.72709,6930940.0
2009-12-18 08:39:00,1.72709,1.72709,1.72693,1.72702,8272553.0
2009-12-18 08:40:00,1.72706,1.72739,1.72587,1.72587,5939682.0
2009-12-18 08:41:00,1.72724,1.72729,1.72721,1.72723,6864937.0
2009-12-18 08:42:00,1.72721,1.72721,1.72702,1.72711,8718108.0
2009-12-18 08:43:00,1.72704,1.72714,1.72702,1.72702,65541867.0
2009-12-18 08:44:00,1.72704,1.72704,1.72681,1.72681,7606588.0
2009-12-18 08:45:00,1.72672,1.72672,1.72635,1.72635,12872079.0
2009-12-18 08:46:00,1.72632,1.72632,1.72611,1.72611,11240140.0
2009-12-18 08:47:00,1.726,1.726,1.72577,1.72577,20715452.0
2009-12-18 08:48:00,1.72567,1.72567,1.72553,1.72553,5418589.0
2009-12-18 08:49:00,1.72548,1.72548,1.72518,1.72533,10192339.0
2009-12-18 08:50:00,1.72545,1.72551,1.72529,1.72551,10043589.0
2009-12-18 08:51:00,1.72557,1.7261,1.72557,1.7261,4013053.0
2009-12-18 08:52:00,1.72622,1.72638,1.72616,1.72629,7826842.0
2009-12-18 08:53:00,1.72626,1.72632,1.72599,1.72621,11087405.0
2009-12-18 08:54:00,1.72627,1.72627,1.72573,1.72627,8049055.0
2009-12-18 08:55:00,1.72638,1.72643,1.72626,1.72626,6079964.0
2009-12-18 08:56:00,1.72627,1.72627,1.72599,1.72599,26840616.0
2009-12-18 08:57:00,1.72594,1.726,1.7258,1.72596,8706985.0
2009-12-18 08:58:00,1.726,1.72607,1.7259,1.7259,5043143.0
2009-12-18 08:59:00,1.72588,1.72589,1.72574,1.72574,5186922.0
2009-12-18 09:00:00,1.72579,1.72579,1.72555,1.7256,7761303.0
2009-12-18 09:01:00,1.72558,1.72558,1.72506,1.72519,21440230.0
2009-12-18 09:02:00,1.72509,1.72545,1.72509,1.72543,9960548.0
2009-12-18 09:03:00,1.72535,1.72535,1.72508,1.72508,49091616.0
2009-12-18 09:04:00,1.72483,1.72496,1.72483,1.72493,4222022.0
2009-12-18 09:05:00,1.72495,1.72495,1.72472,1.72475,5466689.0
2009-12-18 09:06:00,1.72472,1.72483,1.72464,1.72482,8094833.0
2009-12-18 09:07:00,1.72489,1.72506,1.72489,1.72506,7087315.0
2009-12-18 09:08:00,1.72505,1.72507,1.72484,1.72489,7465538.0
2009-12-18 09:09:00,1.72481,1.72482,1.72449,1.72476,34251129.0
2009-12-18 09:10:00,1.72481,1.72498,1.72481,1.72486,6184260.0
2009-12-18 09:11:00,1.72475,1.72476,1.72459,1.72462,7255965.0
2009-12-18 09:12:00,1.72463,1.72463,1.72368,1.72396,38917635.0
2009-12-18 09:13:00,1.72403,1.72418,1.72403,1.72418,9370674.0
2009-12-18 09:14:00,1.72421,1.72429,1.72407,1.72428,9669065.0
2009-12-18 09:15:00,1.72434,1.72452,1.72432,1.72432,44280622.0
2009-12-18 09:16:00,1.72432,1.72432,1.72413,1.72425,5549318.0
2009-12-18 09:17:00,1.72435,1.72448,1.72431,1.72441,8177878.0
2009-12-18 09:18:00,1.7243,1.7243,1.72416,1.72418,19544220.0
2009-12-18 09:19:00,1.72431,1.72465,1.72431,1.72458,9871761.0
2009-12-18 09:20:00,1.7246,1.72476,1.7246,1.72474,7610714.0
2009-12-18 09:21:00,1.72476,1.72488,1.72476,1.72488,7907967.0
2009-12-18 09:22:00,1.72495,1.72536,1.72494,1.72536,7567904.0
2009-12-18 09:23:00,1.72546,1.72557,1.72543,1.72557,7586949.0
2009-12-18 09:24:00,1.72555,1.72555,1.72526,1.72526,52701786.0
2009-12-18 09:25:00,1.72514,1.72531,1.72514,1.72531,4918772.0
2009-12-18 09:26:00,1.72536,1.7255,1.72536,1.72548,52716414.0
2009-12-18 09:27:00,1.7255,1.72553,1.7254,1.7254,41890350.0
2009-12-18 09:28:00,1.72528,1.72542,1.72517,1.72542,6740286.0
2009-12-18 09:29:00,1.72537,1.72537,1.72519,1.7252,8380498.0
2009-12-18 09:30:00,1.72517,1.72517,1.72504,1.72507,3769215.0
2009-12-18 09:31:00,1.72503,1.72503,1.72462,1.72496,10041439.0
2009-12-18 09:32:00,1.7249,1.72502,1.72488,1.72502,5426559.0
2009-12-18 09:33:00,1.72505,1.72521,1.72502,1.72521,7362718.0
2009-12-18 09:34:00,1.72533,1.72539,1.72522,1.72522,6541034.0
2009-12-18 09:35:00,1.72508,1.7252,1.72504,1.7252,7454878.0
2009-12-18 09:36:00,1.72525,1.72539,1.72525,1.72539,6054779.0
2009-12-18 09:37:00,1.72536,1.72562,1.72534,1.72562,7831648.0
2009-12-18 09:38:00,1.72542,1.72557,1.72542,1.72557,11326088.0
2009-12-18 09:39:00,1.72567,1.72591,1.72567,1.72587,6990591.0
2009-12-18 09:40:00,1.72581,1.72581,1.72565,1.72571,7068377.0
2009-12-18 09:41:00,1.72579,1.72623,1.72579,1.72623,13300831.0
2009-12-18 09:42:00,1.72629,1.72631,1.72614,1.7263,5369745.0
2009-12-18 09:43:00,1.72632,1.72638,1.72617,1.72617,6334340.0
2009-12-18 09:44:00,1.72622,1.72635,1.72622,1.72635,30987600.0
2009-12-18 09:45:00,1.72637,1.72694,1.72637,1.72694,7854033.0
2009-12-18 09:46:00,1.72694,1.7271,1.72693,1.7271,8668587.0
2009-12-18 09:47:00,1.7271,1.72736,1.7271,1.72734,5299537.0
2009-12-18 09:48:00,1.72751,1.72778,1.72751,1.72778,7142053.0
2009-12-18 09:49:00,1.72776,1.72776,1.72758,1.72759,7385709.0
2009-12-18 09:50:00,1.72757,1.72797,1.72757,1.72797,6320629.0
2009-12-18 09:51:00,1.72797,1.72808,1.72788,1.72808,6642076.0
2009-12-18 09:52:00,1.72814,1.72814,1.72783,1.72788,8734672.0
2009-12-18 09:53:00,1.72786,1.72804,1.72786,1.72804,51822250.0
2009-12-18 09:54:00,1.72811,1.72823,1.72803,1.72822,5137510.0
2009-12-18 09:55:00,1.72824,1.72832,1.72793,1.72818,7634895.0
2009-12-18 09:56:00,1.72821,1.72821,1.72789,1.72813,9424996.0
2009-12-18 09:57:00,1.72812,1.72826,1.72812,1.72822,7590058.0
2009-12-18 09:58:00,1.72823,1.72823,1.72786,1.728,10156227.0
2009-12-18 09:59:00,1.72803,1.72811,1.72772,1.72811,14489307.0
2009-12-18 10:00:00,1.72821,1.72864,1.72821,1.72864,54560800.0
2009-12-18 10:01:00,1.7287,1.72923,1.7287,1.72923,6568397.0
2009-12-18 10:02:00,1.7293,1.72964,1.7293,1.72964,7870386.0
2009-12-18 10:03:00,1.7296,1.72973,1.72958,1.72973,5918275.0
2009-12-18 10:04:00,1.72982,1.73002,1.72982,1.73002,9296218.0
2009-12-18 10:05:00,1.73007,1.73072,1.73006,1.73067,34256112.0
2009-12-18 10:06:00,1.73054,1.73074,1.73048,1.73074,6775855.0
2009-12-18 10:07:00,1.73076,1.73076,1.73047,1.73047,7637647.0
2009-12-18 10:08:00,1.73052,1.73106,1.73052,1.73106,7524575.0
2009-12-18 10:09:00,1.73116,1.73135,1.73116,1.73131,32517018.0
2009-12-18 10:10:00,1.73134,1.73159,1.73126,1.73159,4056530.0
2009-12-18 10:11:00,1.73163,1.73191,1.7315,1.73191,7492186.0
2009-12-18 10:12:00,1.73201,1.73222,1.73201,1.73222,6511519.0
2009-12-18 10:13:00,1.73225,1.73234,1.73224,1.73224,4923911.0
2009-12-18 10:14:00,1.73217,1.73239,1.73217,1.73219,64984890.0
2009-12-18 10:15:00,1.73216,1.73241,1.73195,1.73241,4966293.0
2009-12-18 10:16:00,1.73239,1.73239,1.73183,1.73183,26646130.0
2009-12-18 10:17:00,1.73185,1.73221,1.73185,1.7322,6078304.0
2009-12-18 10:18:00,1.73221,1.73234,1.73214,1.73218,57817515.0
2009-12-18 10:19:00,1.73222,1.73229,1.73202,1.73202,103344612.0
2009-12-18 10:20:00,1.73204,1.73228,1.73204,1.73228,6147267.0
2009-12-18 10:21:00,1.73229,1.73229,1.73212,1.73219,6489734.0
2009-12-18 10:22:00,1.73221,1.73221,1.73198,1.73215,6599936.0
2009-12-18 10:23:00,1.73204,1.73204,1.73181,1.73181,10685492.0
2009-12-18 10:24:00,1.73184,1.73184,1.7317,1.73183,4649411.0
2009-12-18 10:25:00,1.73176,1.73179,1.73149,1.73156,8137523.0
2009-12-18 10:26:00,1.73154,1.73156,1.73151,1.73154,31263876.0
2009-12-18 10:27:00,1.73152,1.73159,1.73136,1.73152,9050899.0
2009-12-18 10:28:00,1.73166,1.7318,1.73166,1.73166,7749191.0
2009-12-18 10:29:00,1.73164,1.73183,1.73148,1.73183,8618757.0
2009-12-18 10:30:00,1.73185,1.73185,1.73143,1.73143,7551583.0
2009-12-18 10:31:00,1.73148,1.73186,1.73148,1.73186,38324400.0
2009-12-18 10:32:00,1.73194,1.73194,1.73169,1.73169,11979237.0
2009-12-18 10:33:00,1.73162,1.73162,1.7314,1.7314,9888179.0
2009-12-18 10:34:00,1.7315,1.73165,1.7315,1.73157,5981028.0
2009-12-18 10:35:00,1.73158,1.73163,1.73147,1.73159,8044554.0
2009-12-18 10:36:00,1.73153,1.73156,1.73108,1.73148,8936055.0
2009-12-18 10:37:00,1.73144,1.73169,1.73144,1.73169,5110487.0
2009-12-18 10:38:00,1.73158,1.73158,1.73144,1.73152,4042948.0
2009-12-18 10:39:00,1.73159,1.73178,1.73159,1.73175,11349797.0
2009-12-18 10:40:00,1.73173,1.73173,1.73131,1.73131,44890209.0
2009-12-18 10:41:00,1.73116,1.73119,1.73094,1.73094,5321045.0
2009-12-18 10:42:00,1.73093,1.73093,1.7309,1.73093,65233020.0
2009-12-18 10:43:00,1.73102,1.73111,1.73096,1.73097,8769719.0
2009-12-18 10:44:00,1.73093,1.7311,1.73093,1.73098,3299592.0
2009-12-18 10:45:00,1.73114,1.73135,1.73114,1.73115,8837479.0
2009-12-18 10:46:00,1.73124,1.73137,1.73118,1.73118,8788794.0
2009-12-18 10:47:00,1.73106,1.73106,1.73067,1.73067,8933534.0
2009-12-18 10:48:00,1.7306,1.7306,1.73042,1.73054,7515258.0
2009-12-18 10:49:00,1.73056,1.73078,1.73056,1.73076,87070149.0
2009-12-18 10:50:00,1.73078,1.73086,1.73076,1.73076,5171783.0
2009-12-18 10:51:00,1.7309,1.73101,1.73084,1.7309,6175024.0
2009-12-18 10:52:00,1.73102,1.73116,1.73098,1.73103,41110885.0
2009-12-18 10:53:00,1.73105,1.73105,1.73089,1.73089,6125460.0
2009-12-18 10:54:00,1.73092,1.73113,1.73087,1.73113,8716607.0
2009-12-18 10:55:00,1.73105,1.73125,1.73094,1.73116,7774963.0
2009-12-18 10:56:00,1.73119,1.7312,1.73106,1.7312,6222841.0
2009-12-18 10:57:00,1.73117,1.73136,1.73117,1.73136,9847925.0
2009-12-18 10:58:00,1.73138,1.73148,1.7313,1.73148,111343117.0
2009-12-18 10:59:00,1.73163,1.73193,1.73163,1.73193,10957065.0
2009-12-18 11:00:00,1.732,1.73259,1.732,1.73222,17767552.0
2009-12-18 11:01:00,1.73204,1.73225,1.73203,1.73209,10300524.0
2009-12-18 11:02:00,1.73207,1.73207,1.73183,1.73202,11280346.0
2009-12-18 11:03:00,1.73213,1.73213,1.73163,1.73163,7951802.0
2009-12-18 11:04:00,1.7317,1.7317,1.73159,1.73159,9378560.0
2009-12-18 11:05:00,1.73147,1.73147,1.73134,1.73136,5532838.0
2009-12-18 11:06:00,1.73135,1.73135,1.73111,1.73111,5890486.0
2009-12-18 11:07:00,1.7312,1.73154,1.73082,1.73154,12485522.0
2009-12-18 11:08:00,1.73156,1.73217,1.73156,1.73213,33678489.0
2009-12-18 11:09:00,1.73203,1.73204,1.73161,1.73204,10056336.0
2009-12-18 11:10:00,1.73198,1.73198,1.73162,1.73164,10708739.0
2009-12-18 11:11:00,1.73161,1.73161,1.73142,1.73142,11681594.0
2009-12-18 11:12:00,1.73137,1.7314,1.73126,1.73127,5908216.0
2009-12-18 11:13:00,1.73115,1.73143,1.73115,1.73143,4366043.0
2009-12-18 11:14:00,1.73149,1.73312,1.73149,1.73286,40172190.0
2009-12-18 11:15:00,1.7327,1.73283,1.73243,1.73283,55049760.0
2009-12-18 11:16:00,1.7329,1.7331,1.7329,1.73297,7347258.0
2009-12-18 11:17:00,1.73312,1.73343,1.73312,1.73343,12816680.0
2009-12-18 11:18:00,1.73336,1.73336,1.733,1.733,6190461.0
2009-12-18 11:19:00,1.73302,1.73302,1.73288,1.73299,6936686.0
2009-12-18 11:20:00,1.73279,1.73279,1.73242,1.73243,7888901.0
2009-12-18 11:21:00,1.73234,1.73261,1.7323,1.73261,6399459.0
2009-12-18 11:22:00,1.73248,1.73278,1.73248,1.73263,7257194.0
2009-12-18 11:23:00,1.73252,1.73252,1.73216,1.73216,6291577.0
2009-12-18 11:24:00,1.73228,1.73245,1.73226,1.73245,72706394.0
2009-12-18 11:25:00,1.73252,1.73266,1.7325,1.73252,6846499.0
2009-12-18 11:26:00,1.73251,1.73251,1.73183,1.73183,44077824.0
2009-12-18 11:27:00,1.73187,1.73201,1.7318,1.732,8702662.0
2009-12-18 11:28:00,1.73205,1.73213,1.73197,1.73212,12282234.0
2009-12-18 11:29:00,1.73227,1.73241,1.73227,1.73227,4886155.0
2009-12-18 11:30:00,1.73245,1.73262,1.73245,1.73258,6911342.0
2009-12-18 11:31:00,1.7326,1.7326,1.7325,1.73251,7967627.0
2009-12-18 11:32:00,1.73254,1.73272,1.73254,1.73272,6901427.0
2009-12-18 11:33:00,1.73285,1.73299,1.73278,1.73287,6217405.0
2009-12-18 11:34:00,1.73276,1.73277,1.7326,1.73277,5745924.0
2009-12-18 11:35:00,1.73275,1.73275,1.73258,1.73258,8234583.0
2009-12-18 11:36:00,1.73268,1.73268,1.73235,1.73235,9175853.0
2009-12-18 11:37:00,1.73233,1.73237,1.73205,1.73221,4323903.0
2009-12-18 11:38:00,1.73217,1.73238,1.73194,1.73238,7403597.0
2009-12-18 11:39:00,1.73242,1.73243,1.73201,1.73201,9960423.0
2009-12-18 11:40:00,1.73197,1.73197,1.73166,1.73189,8803121.0
2009-12-18 11:41:00,1.73187,1.73209,1.73187,1.73209,11955260.0
2009-12-18 11:42:00,1.73206,1.73206,1.73199,1.732,4248013.0
2009-12-18 11:43:00,1.73188,1.73204,1.73188,1.73197,6202768.0
2009-12-18 11:44:00,1.73188,1.73188,1.73166,1.73166,7316607.0
2009-12-18 11:45:00,1.73153,1.73153,1.73117,1.73117,12985378.0
2009-12-18 11:46:00,1.73112,1.73112,1.73077,1.73077,8115537.0
2009-12-18 11:47:00,1.73067,1.73067,1.73028,1.73028,11232621.0
2009-12-18 11:48:00,1.73031,1.73033,1.73008,1.73033,4376650.0
2009-12-18 11:49:00,1.73034,1.73106,1.73034,1.73064,15295203.0
2009-12-18 11:50:00,1.73056,1.73056,1.7301,1.7301,5567668.0
2009-12-18 11:51:00,1.73001,1.73004,1.72989,1.72989,8351003.0
2009-12-18 11:52:00,1.72988,1.73008,1.72978,1.73008,10258331.0
2009-12-18 11:53:00,1.73013,1.73023,1.73011,1.73023,6130194.0
2009-12-18 11:54:00,1.73024,1.73075,1.73024,1.7307,44728557.0
2009-12-18 11:55:00,1.73071,1.73071,1.7305,1.7305,6451321.0
2009-12-18 11:56:00,1.7305,1.73051,1.73024,1.73051,43590176.0
2009-12-18 11:57:00,1.73054,1.73054,1.72949,1.72981,67294480.0
2009-12-18 11:58:00,1.7297,1.72971,1.72962,1.72964,4583247.0
2009-12-18 11:59:00,1.72962,1.72962,1.72919,1.72919,5589210.0
2009-12-18 12:00:00,1.72936,1.73009,1.72936,1.73009,19935584.0
2009-12-18 12:01:00,1.73001,1.73021,1.73001,1.73018,9528007.0
2009-12-18 12:02:00,1.73023,1.73068,1.73023,1.73068,15025104.0
2009-12-18 12:03:00,1.73078,1.73083,1.73036,1.73083,11205372.0
2009-12-18 12:04:00,1.73085,1.73105,1.73085,1.731,7726795.0
2009-12-18 12:05:00,1.73103,1.73111,1.73062,1.73062,9178889.0
2009-12-18 12:06:00,1.73059,1.73059,1.73036,1.73036,18139295.0
2009-12-18 12:07:00,1.73027,1.73027,1.72993,1.72993,7252161.0
2009-12-18 12:08:00,1.73002,1.73027,1.73002,1.73027,7805401.0
2009-12-18 12:09:00,1.73026,1.73043,1.73022,1.73036,8356766.0
2009-12-18 12:10:00,1.73027,1.73027,1.73007,1.73007,45111890.0
2009-12-18 12:11:00,1.73005,1.73005,1.7299,1.73003,8423172.0
2009-12-18 12:12:00,1.73006,1.73028,1.73006,1.73028,33866784.0
2009-12-18 12:13:00,1.73037,1.7305,1.73037,1.73049,9484765.0
2009-12-18 12:14:00,1.73056,1.73077,1.73056,1.73057,7515570.0
2009-12-18 12:15:00,1.73056,1.73056,1.73043,1.73043,8116364.0
2009-12-18 12:16:00,1.73044,1.73044,1.73027,1.73039,7686979.0
2009-12-18 12:17:00,1.7305,1.73078,1.7305,1.73078,6022043.0
2009-12-18 12:18:00,1.7309,1.7309,1.73073,1.73074,7205966.0
2009-12-18 12:19:00,1.73074,1.73074,1.73052,1.73061,12189578.0
2009-12-18 12:20:00,1.73051,1.73051,1.73027,1.73027,8358457.0
2009-12-18 12:21:00,1.73037,1.73038,1.73018,1.73022,6807430.0
2009-12-18 12:22:00,1.73017,1.73018,1.72927,1.72946,40156142.0
2009-12-18 12:23:00,1.72953,1.72967,1.72815,1.72953,6632824.0
2009-12-18 12:24:00,1.72961,1.73006,1.72961,1.73006,5565487.0
2009-12-18 12:25:00,1.7302,1.73037,1.73009,1.73026,5493846.0
2009-12-18 12:26:00,1.73026,1.73026,1.72937,1.72937,11940161.0
2009-12-18 12:27:00,1.72948,1.72974,1.72948,1.72971,7821672.0
2009-12-18 12:28:00,1.72832,1.7299,1.72832,1.72989,8997364.0
2009-12-18 12:29:00,1.72993,1.73007,1.72986,1.72986,9642443.0
2009-12-18 12:30:00,1.72972,1.72989,1.7297,1.72981,6819241.0
2009-12-18 12:31:00,1.72983,1.72983,1.72949,1.72961,8543684.0
2009-12-18 12:32:00,1.72966,1.72976,1.72965,1.72976,40413054.0
2009-12-18 12:33:00,1.72974,1.73004,1.72924,1.73004,8008192.0
2009-12-18 12:34:00,1.73009,1.73016,1.72991,1.72991,7210909.0
2009-12-18 12:35:00,1.72986,1.72986,1.72935,1.72961,9005243.0
2009-12-18 12:36:00,1.72959,1.72965,1.72949,1.72965,5776198.0
2009-12-18 12:37:00,1.72974,1.72979,1.72963,1.72963,45643176.0
2009-12-18 12:38:00,1.72953,1.72957,1.72943,1.72957,8569299.0
2009-12-18 12:39:00,1.72953,1.72953,1.72944,1.72946,8708518.0
2009-12-18 12:40:00,1.72939,1.72939,1.72911,1.72911,8775926.0
2009-12-18 12:41:00,1.72901,1.72901,1.72894,1.72899,9773245.0
2009-12-18 12:42:00,1.72894,1.72894,1.72873,1.72876,8909246.0
2009-12-18 12:43:00,1.72873,1.72875,1.72865,1.72874,8443023.0
2009-12-18 12:44:00,1.72874,1.72904,1.72874,1.72904,6991906.0
2009-12-18 12:45:00,1.72909,1.72909,1.72892,1.72892,8520156.0
2009-12-18 12:46:00,1.72896,1.72917,1.72896,1.7291,7955781.0
2009-12-18 12:47:00,1.72898,1.72914,1.72886,1.72886,12296835.0
2009-12-18 12:48:00,1.72884,1.72895,1.72873,1.72895,21281700.0
2009-12-18 12:49:00,1.72894,1.72894,1.72869,1.72871,6424598.0
2009-12-18 12:50:00,1.72863,1.72865,1.72861,1.72865,29806200.0
2009-12-18 12:51:00,1.72858,1.72861,1.72835,1.72835,7600851.0
2009-12-18 12:52:00,1.72838,1.72852,1.72838,1.72852,7854130.0
2009-12-18 12:53:00,1.72866,1.72867,1.72854,1.72854,4234749.0
2009-12-18 12:54:00,1.72847,1.72847,1.72828,1.72828,27326017.0
2009-12-18 12:55:00,1.72803,1.7281,1.72803,1.72806,6505160.0
2009-12-18 12:56:00,1.72804,1.72804,1.72755,1.72755,15998928.0
2009-12-18 12:57:00,1.72753,1.72754,1.72729,1.72732,7626790.0
2009-12-18 12:58:00,1.72738,1.72738,1.72678,1.72678,32174931.0
2009-12-18 12:59:00,1.72673,1.72686,1.72659,1.72686,7694408.0
2009-12-18 13:00:00,1.72694,1.72723,1.72694,1.72719,7671406.0
2009-12-18 13:01:00,1.72726,1.72738,1.72725,1.72738,5081822.0
2009-12-18 13:02:00,1.72732,1.7276,1.72732,1.7276,6259693.0
2009-12-18 13:03:00,1.72767,1.72791,1.72763,1.7279,36312098.0
2009-12-18 13:04:00,1.72788,1.72825,1.72788,1.72816,9036186.0
2009-12-18 13:05:00,1.72837,1.72837,1.72816,1.72816,5485839.0
2009-12-18 13:06:00,1.72813,1.72813,1.72788,1.72788,5615167.0
2009-12-18 13:07:00,1.72801,1.72815,1.728,1.72808,7574812.0
2009-12-18 13:08:00,1.72802,1.72824,1.72802,1.72818,7718105.0
2009-12-18 13:09:00,1.72814,1.72814,1.72796,1.72796,7959888.0
2009-12-18 13:10:00,1.72784,1.7279,1.72774,1.72786,24401331.0
2009-12-18 13:11:00,1.7279,1.72823,1.7279,1.72812,13408084.0
2009-12-18 13:12:00,1.72813,1.7282,1.72803,1.72819,10084908.0
2009-12-18 13:13:00,1.72825,1.72845,1.72819,1.72845,8428937.0
2009-12-18 13:14:00,1.72845,1.72845,1.72834,1.72844,6532318.0
2009-12-18 13:15:00,1.7283,1.7283,1.72773,1.72808,5316185.0
2009-12-18 13:16:00,1.72799,1.72799,1.7277,1.72791,4757602.0
2009-12-18 13:17:00,1.72798,1.72813,1.72779,1.72813,7767759.0
2009-12-18 13:18:00,1.7283,1.72843,1.7283,1.72843,11937578.0
2009-12-18 13:19:00,1.72844,1.72844,1.72825,1.72832,9027963.0
2009-12-18 13:20:00,1.72832,1.72832,1.72759,1.72777,22869210.0
2009-12-18 13:21:00,1.72778,1.72783,1.72773,1.72773,6285236.0
2009-12-18 13:22:00,1.72775,1.72806,1.72774,1.72774,21837810.0
2009-12-18 13:23:00,1.72767,1.72768,1.72707,1.72758,6871403.0
2009-12-18 13:24:00,1.72751,1.72751,1.72738,1.72738,3534090.0
2009-12-18 13:25:00,1.72746,1.72746,1.72727,1.72727,4830956.0
2009-12-18 13:26:00,1.72723,1.72723,1.72696,1.72704,6625356.0
2009-12-18 13:27:00,1.72706,1.72706,1.72682,1.72682,5941633.0
2009-12-18 13:28:00,1.72667,1.72696,1.72667,1.72696,7621727.0
2009-12-18 13:29:00,1.72691,1.72691,1.72675,1.72675,6368349.0
2009-12-18 13:30:00,1.72673,1.72673,1.72652,1.72663,4466393.0
2009-12-18 13:31:00,1.72664,1.72664,1.7265,1.7265,7433115.0
2009-12-18 13:32:00,1.72653,1.72653,1.72624,1.72624,9478768.0
2009-12-18 13:33:00,1.72628,1.72628,1.72614,1.72614,11286569.0
2009-12-18 13:34:00,1.72609,1.72612,1.72587,1.72598,6407377.0
2009-12-18 13:35:00,1.72585,1.72591,1.72585,1.72588,3831441.0
2009-12-18 13:36:00,1.72583,1.72583,1.72527,1.72538,45490302.0
2009-12-18 13:37:00,1.72543,1.72543,1.72534,1.72534,6615792.0
2009-12-18 13:38:00,1.7253,1.72534,1.72514,1.72517,4864603.0
2009-12-18 13:39:00,1.72501,1.72501,1.72479,1.72479,14613585.0
2009-12-18 13:40:00,1.72473,1.72473,1.72434,1.72462,7928961.0
2009-12-18 13:41:00,1.72462,1.7247,1.7243,1.7243,6799131.0
2009-12-18 13:42:00,1.7244,1.7244,1.72407,1.72424,8955066.0
2009-12-18 13:43:00,1.72429,1.72434,1.72426,1.72434,5328063.0
2009-12-18 13:44:00,1.72433,1.72448,1.72427,1.72448,7931889.0
2009-12-18 13:45:00,1.7245,1.72473,1.7245,1.72473,6930017.0
2009-12-18 13:46:00,1.72484,1.72484,1.72464,1.72466,24340596.0
2009-12-18 13:47:00,1.72464,1.72473,1.72464,1.72473,6286151.0
2009-12-18 13:48:00,1.7247,1.72473,1.72459,1.72459,5712603.0
2009-12-18 13:49:00,1.72405,1.72471,1.72405,1.72471,7907645.0
2009-12-18 13:50:00,1.72471,1.72471,1.72449,1.72449,7555372.0
2009-12-18 13:51:00,1.72443,1.72443,1.72404,1.72404,7492730.0
2009-12-18 13:52:00,1.72413,1.72435,1.7241,1.7243,7636642.0
2009-12-18 13:53:00,1.7242,1.7242,1.72264,1.72399,7642072.0
2009-12-18 13:54:00,1.724,1.72415,1.72373,1.72415,10184992.0
2009-12-18 13:55:00,1.72425,1.7247,1.72425,1.7247,28772925.0
2009-12-18 13:56:00,1.72466,1.72478,1.7246,1.72472,10380782.0
2009-12-18 13:57:00,1.72466,1.72466,1.72441,1.72442,29871387.0
2009-12-18 13:58:00,1.72443,1.72447,1.7244,1.72447,7361820.0
2009-12-18 13:59:00,1.7246,1.72504,1.72456,1.72504,41506754.0
2009-12-18 14:00:00,1.72506,1.72533,1.72506,1.72508,11067416.0
2009-12-18 14:01:00,1.72528,1.72549,1.72528,1.72549,4465763.0
2009-12-18 14:02:00,1.72559,1.72568,1.72556,1.72556,36847518.0
2009-12-18 14:03:00,1.72552,1.72557,1.72549,1.72555,5139632.0
2009-12-18 14:04:00,1.72564,1.72586,1.72564,1.72578,6493938.0
2009-12-18 14:05:00,1.72581,1.72587,1.72573,1.72573,7032841.0
2009-12-18 14:06:00,1.72562,1.72576,1.72556,1.72576,7689824.0
2009-12-18 14:07:00,1.72575,1.72581,1.72566,1.72566,6179015.0
2009-12-18 14:08:00,1.72562,1.72562,1.72542,1.72542,31941603.0
2009-12-18 14:09:00,1.72549,1.72556,1.72549,1.72555,9212725.0
2009-12-18 14:10:00,1.72574,1.72629,1.72574,1.72629,14074200.0
2009-12-18 14:11:00,1.72629,1.72656,1.72627,1.72656,10648205.0
2009-12-18 14:12:00,1.72664,1.72664,1.7263,1.7263,8252561.0
2009-12-18 14:13:00,1.72629,1.72678,1.72629,1.72678,8687730.0
2009-12-18 14:14:00,1.72669,1.72669,1.72622,1.72622,9036660.0
2009-12-18 14:15:00,1.72617,1.72617,1.72579,1.72579,9166561.0
2009-12-18 14:16:00,1.72584,1.72584,1.72561,1.72561,7087085.0
2009-12-18 14:17:00,1.72561,1.72561,1.72543,1.72547,9922872.0
2009-12-18 14:18:00,1.7255,1.7255,1.72447,1.72447,56831394.0
2009-12-18 14:19:00,1.72444,1.72444,1.72424,1.72431,7929637.0
2009-12-18 14:20:00,1.72428,1.72439,1.7242,1.72439,48139236.0
2009-12-18 14:21:00,1.72437,1.72452,1.72416,1.72416,12626803.0
2009-12-18 14:22:00,1.72456,1.72459,1.72451,1.72455,10900137.0
2009-12-18 14:23:00,1.72437,1.72453,1.72437,1.72438,5459987.0
2009-12-18 14:24:00,1.72446,1.72446,1.72404,1.72442,7888149.0
2009-12-18 14:25:00,1.72436,1.72436,1.72427,1.72428,5932992.0
2009-12-18 14:26:00,1.72418,1.72418,1.7239,1.7239,6217440.0
2009-12-18 14:27:00,1.72393,1.72397,1.72389,1.72389,5640771.0
2009-12-18 14:28:00,1.72384,1.72384,1.72372,1.72372,34050263.0
2009-12-18 14:29:00,1.72374,1.7239,1.72374,1.72382,7545762.0
2009-12-18 14:30:00,1.72396,1.72413,1.72396,1.72413,9461419.0
2009-12-18 14:31:00,1.72415,1.72425,1.72412,1.72425,6194994.0
2009-12-18 14:32:00,1.72426,1.72532,1.72426,1.72511,54622880.0
2009-12-18 14:33:00,1.72504,1.72504,1.72495,1.72495,6666489.0
2009-12-18 14:34:00,1.72495,1.72495,1.72427,1.72427,44448768.0
2009-12-18 14:35:00,1.72417,1.72417,1.72371,1.72371,7221771.0
2009-12-18 14:36:00,1.7238,1.72403,1.7238,1.72402,7015504.0
2009-12-18 14:37:00,1.72402,1.72417,1.72402,1.72416,7858761.0
2009-12-18 14:38:00,1.7243,1.72456,1.7243,1.72438,8559496.0
2009-12-18 14:39:00,1.72436,1.72456,1.72436,1.72454,33423104.0
2009-12-18 14:40:00,1.72448,1.72448,1.72402,1.72402,9073242.0
2009-12-18 14:41:00,1.72368,1.72446,1.72368,1.72446,10062573.0
2009-12-18 14:42:00,1.72438,1.72438,1.72412,1.72423,5301769.0
2009-12-18 14:43:00,1.72418,1.72418,1.72405,1.72405,7886597.0
2009-12-18 14:44:00,1.72402,1.72402,1.72332,1.72333,28060245.0
2009-12-18 14:45:00,1.72328,1.72328,1.72313,1.72313,7758511.0
2009-12-18 14:46:00,1.72313,1.72313,1.72292,1.72295,9471947.0
2009-12-18 14:47:00,1.72288,1.72288,1.72264,1.72268,16571353.0
2009-12-18 14:48:00,1.72268,1.72274,1.72253,1.7226,8351384.0
2009-12-18 14:49:00,1.72261,1.72261,1.72197,1.72197,47889782.0
2009-12-18 14:50:00,1.72195,1.72218,1.72195,1.72218,6600460.0
2009-12-18 14:51:00,1.72225,1.72225,1.72219,1.72219,2940425.0
2009-12-18 14:52:00,1.72235,1.72248,1.7223,1.72231,10468270.0
2009-12-18 14:53:00,1.72231,1.72234,1.72219,1.72219,3602807.0
2009-12-18 14:54:00,1.72214,1.72215,1.72194,1.72205,7107404.0
2009-12-18 14:55:00,1.72206,1.72211,1.72199,1.72199,8346849.0
2009-12-18 14:56:00,1.72192,1.72192,1.72159,1.72159,20090952.0
2009-12-18 14:57:00,1.72162,1.72162,1.72137,1.72146,10540462.0
2009-12-18 14:58:00,1.72136,1.72139,1.72123,1.72139,5796512.0
2009-12-18 14:59:00,1.72141,1.72169,1.72141,1.72169,8754195.0
2009-12-18 15:00:00,1.72169,1.72169,1.72158,1.72158,2804265.0
2009-12-18 15:01:00,1.72155,1.72195,1.72149,1.72195,6824595.0
2009-12-18 15:02:00,1.72202,1.72205,1.72182,1.72182,5027263.0
2009-12-18 15:03:00,1.72203,1.72217,1.7219,1.7219,6668919.0
2009-12-18 15:04:00,1.72194,1.72199,1.72187,1.72199,8689714.0
2009-12-18 15:05:00,1.72203,1.72233,1.72203,1.72233,10983941.0
2009-12-18 15:06:00,1.72229,1.72229,1.72209,1.72215,26749088.0
2009-12-18 15:07:00,1.72213,1.72213,1.72196,1.72205,9528912.0
2009-12-18 15:08:00,1.72205,1.72212,1.72201,1.7221,6116735.0
2009-12-18 15:09:00,1.72206,1.72229,1.72206,1.72228,8357087.0
2009-12-18 15:10:00,1.72235,1.72249,1.72234,1.72236,7527877.0
2009-12-18 15:11:00,1.72253,1.72265,1.72253,1.72265,6072000.0
2009-12-18 15:12:00,1.72262,1.72285,1.72262,1.72285,9914388.0
2009-12-18 15:13:00,1.72287,1.7229,1.72284,1.7229,7958850.0
2009-12-18 15:14:00,1.72292,1.72307,1.72292,1.72307,5757893.0
2009-12-18 15:15:00,1.72306,1.72321,1.72306,1.7231,6563340.0
2009-12-18 15:16:00,1.72324,1.72396,1.72324,1.72396,62283482.0
2009-12-18 15:17:00,1.72403,1.72415,1.72402,1.72415,5953719.0
2009-12-18 15:18:00,1.72417,1.72425,1.72417,1.72424,7501918.0
2009-12-18 15:19:00,1.72428,1.72431,1.72397,1.72397,7234917.0
2009-12-18 15:20:00,1.72403,1.72403,1.72379,1.72395,7032808.0
2009-12-18 15:21:00,1.7241,1.72418,1.72399,1.72418,3678174.0
2009-12-18 15:22:00,1.72425,1.7244,1.72372,1.72414,6352356.0
2009-12-18 15:23:00,1.72398,1.72398,1.72381,1.72382,8064038.0
2009-12-18 15:24:00,1.72382,1.72382,1.72361,1.72366,7129754.0
2009-12-18 15:25:00,1.72364,1.72395,1.72364,1.72395,6355700.0
2009-12-18 15:26:00,1.72397,1.72397,1.72368,1.72371,7496589.0
2009-12-18 15:27:00,1.72363,1.72363,1.72337,1.72337,5968835.0
2009-12-18 15:28:00,1.72329,1.72329,1.72311,1.72311,100890960.0
2009-12-18 15:29:00,1.72307,1.72307,1.72253,1.72289,9039450.0
2009-12-18 15:30:00,1.72294,1.72304,1.72285,1.72301,4314888.0
2009-12-18 15:31:00,1.723,1.72405,1.723,1.72405,78892326.0
2009-12-18 15:32:00,1.72414,1.72423,1.72411,1.72423,10242249.0
2009-12-18 15:33:00,1.72408,1.7241,1.72384,1.72404,5934599.0
2009-12-18 15:34:00,1.72414,1.72423,1.72404,1.72423,4054583.0
2009-12-18 15:35:00,1.72426,1.72426,1.72393,1.72412,5408853.0
2009-12-18 15:36:00,1.72405,1.72411,1.72394,1.72394,5819256.0
2009-12-18 15:37:00,1.7239,1.72426,1.7239,1.72426,8057352.0
2009-12-18 15:38:00,1.72425,1.72432,1.72424,1.72432,6838651.0
2009-12-18 15:39:00,1.72446,1.72505,1.72445,1.72505,41137821.0
2009-12-18 15:40:00,1.72512,1.72532,1.72512,1.72523,7247378.0
2009-12-18 15:41:00,1.72509,1.7251,1.72496,1.72496,7127832.0
2009-12-18 15:42:00,1.72496,1.72527,1.72487,1.72527,43543800.0
2009-12-18 15:43:00,1.72531,1.72531,1.72518,1.72518,6190689.0
2009-12-18 15:44:00,1.72517,1.7252,1.72497,1.72497,9248070.0
2009-12-18 15:45:00,1.72502,1.72507,1.72483,1.72483,13153979.0
2009-12-18 15:46:00,1.72467,1.72475,1.7245,1.7245,5314897.0
2009-12-18 15:47:00,1.72453,1.72453,1.72421,1.72426,12619718.0
2009-12-18 15:48:00,1.72435,1.72441,1.72428,1.72428,41009440.0
2009-12-18 15:49:00,1.72425,1.72441,1.72411,1.72441,7039578.0
2009-12-18 15:50:00,1.72452,1.72479,1.72452,1.72479,3273000.0
2009-12-18 15:51:00,1.72477,1.72477,1.72461,1.72463,9182347.0
2009-12-18 15:52:00,1.7245,1.7245,1.72402,1.72449,8610660.0
2009-12-18 15:53:00,1.72452,1.72452,1.72422,1.72422,8249488.0
2009-12-18 15:54:00,1.72424,1.72437,1.72407,1.72414,5152549.0
2009-12-18 15:55:00,1.72407,1.72407,1.72383,1.72383,7625424.0
2009-12-18 15:56:00,1.72386,1.72386,1.7237,1.72373,4809796.0
2009-12-18 15:57:00,1.72376,1.72376,1.7235,1.72353,10752353.0
2009-12-18 15:58:00,1.72354,1.72354,1.72302,1.72313,44342727.0
2009-12-18 15:59:00,1.72316,1.72346,1.72312,1.72346,6987424.0
2009-12-18 16:00:00,1.72341,1.72341,1.72323,1.72325,5578141.0
2009-12-18 16:01:00,1.7232,1.72363,1.7232,1.72363,5315065.0
2009-12-18 16:02:00,1.72358,1.72393,1.72358,1.72393,6171290.0
2009-12-18 16:03:00,1.7241,1.72429,1.7241,1.72414,9209251.0
2009-12-18 16:04:00,1.72411,1.72425,1.72408,1.72422,53676084.0
2009-12-18 16:05:00,1.72411,1.72411,1.72399,1.72402,7803608.0
2009-12-18 16:06:00,1.724,1.724,1.72326,1.72345,65047150.0
2009-12-18 16:07:00,1.72362,1.72374,1.72354,1.7237,11163685.0
2009-12-18 16:08:00,1.7237,1.7237,1.72345,1.72345,7134284.0
2009-12-18 16:09:00,1.7234,1.72356,1.72339,1.72344,7825713.0
2009-12-18 16:10:00,1.72325,1.72338,1.72322,1.72337,8243854.0
2009-12-18 16:11:00,1.72336,1.72339,1.72325,1.7233,10418798.0
2009-12-18 16:12:00,1.72324,1.72326,1.72311,1.72326,7083907.0
2009-12-18 16:13:00,1.7232,1.72338,1.72319,1.72323,9027368.0
2009-12-18 16:14:00,1.72318,1.72318,1.72267,1.72267,71884678.0
2009-12-18 16:15:00,1.72266,1.72266,1.72256,1.72256,5786438.0
2009-12-18 16:16:00,1.72256,1.72256,1.72246,1.72246,6771034.0
2009-12-18 16:17:00,1.72239,1.72242,1.72212,1.72218,5611778.0
2009-12-18 16:18:00,1.72231,1.72271,1.72231,1.72271,4330884.0
2009-12-18 16:19:00,1.7227,1.7227,1.72256,1.7227,8198482.0
2009-12-18 16:20:00,1.72281,1.72285,1.7227,1.72282,7663068.0
2009-12-18 16:21:00,1.72269,1.72271,1.72256,1.72261,11989314.0
2009-12-18 16:22:00,1.72243,1.72259,1.72243,1.72253,5767624.0
2009-12-18 16:23:00,1.72248,1.72248,1.72228,1.7223,8961862.0
2009-12-18 16:24:00,1.7223,1.7223,1.72202,1.72202,8628802.0
2009-12-18 16:25:00,1.72212,1.72213,1.72193,1.72193,5222916.0
2009-12-18 16:26:00,1.72196,1.72196,1.72126,1.72126,18773667.0
2009-12-18 16:27:00,1.72137,1.72138,1.72124,1.72128,5073719.0
2009-12-18 16:28:00,1.72134,1.72163,1.72134,1.72163,4040032.0
2009-12-18 16:29:00,1.72164,1.72182,1.72162,1.72172,8486469.0
2009-12-18 16:30:00,1.72186,1.72249,1.72185,1.72245,61840176.0
2009-12-18 16:31:00,1.72244,1.72256,1.72244,1.72244,9732199.0
2009-12-18 16:32:00,1.72243,1.72243,1.72217,1.7223,33112920.0
2009-12-18 16:33:00,1.72219,1.72219,1.72195,1.72213,6177280.0
2009-12-18 16:34:00,1.72223,1.72247,1.72219,1.72246,7083388.0
2009-12-18 16:35:00,1.72239,1.72239,1.72223,1.72228,8163666.0
2009-12-18 16:36:00,1.72244,1.72256,1.72243,1.72243,7219362.0
2009-12-18 16:37:00,1.72248,1.72248,1.72223,1.72223,15403928.0
2009-12-18 16:38:00,1.72223,1.72223,1.72196,1.722,8812494.0
2009-12-18 16:39:00,1.72186,1.72186,1.7214,1.72147,5558930.0
2009-12-18 16:40:00,1.72145,1.72166,1.72139,1.72166,6733337.0
2009-12-18 16:41:00,1.72168,1.72168,1.72143,1.72153,6282790.0
2009-12-18 16:42:00,1.72147,1.7215,1.72124,1.72143,11305976.0
2009-12-18 16:43:00,1.7214,1.72168,1.7214,1.72157,10780343.0
2009-12-18 16:44:00,1.72151,1.72151,1.72135,1.72138,59688057.0
2009-12-18 16:45:00,1.72138,1.72162,1.72124,1.72155,8631368.0
2009-12-18 16:46:00,1.72157,1.72245,1.72157,1.72229,75056128.0
2009-12-18 16:47:00,1.72222,1.72241,1.72222,1.72241,3937764.0
2009-12-18 16:48:00,1.72246,1.72246,1.72227,1.72227,5805583.0
2009-12-18 16:49:00,1.7222,1.7222,1.7219,1.72197,7226848.0
2009-12-18 16:50:00,1.72203,1.72236,1.72203,1.72227,6681494.0
2009-12-18 16:51:00,1.7224,1.72249,1.72239,1.72239,6397196.0
2009-12-18 16:52:00,1.72251,1.72264,1.72227,1.72227,13969066.0
2009-12-18 16:53:00,1.72264,1.72268,1.72248,1.72249,7225394.0
2009-12-18 16:54:00,1.72244,1.72244,1.72231,1.72231,3720483.0
2009-12-18 16:55:00,1.72237,1.7224,1.72216,1.72216,7977924.0
2009-12-18 16:56:00,1.72221,1.72221,1.72159,1.72159,40258836.0
2009-12-18 16:57:00,1.72156,1.72157,1.72137,1.72137,8483626.0
2009-12-18 16:58:00,1.7215,1.72166,1.7215,1.72151,73218300.0
2009-12-18 16:59:00,1.72152,1.72152,1.7214,1.72152,7569263.0
2009-12-18 17:00:00,1.72142,1.72142,1.72122,1.72126,6944311.0
2009-12-18 17:01:00,1.72118,1.72122,1.72093,1.72122,8546762.0
2009-12-18 17:02:00,1.72128,1.72132,1.72119,1.72119,46570944.0
2009-12-18 17:03:00,1.72109,1.72109,1.72078,1.72078,13652965.0
2009-12-18 17:04:00,1.72079,1.72079,1.72067,1.72078,8378307.0
2009-12-18 17:05:00,1.72077,1.72092,1.72077,1.7209,8669602.0
2009-12-18 17:06:00,1.72093,1.72097,1.72079,1.72079,7956156.0
2009-12-18 17:07:00,1.72077,1.72078,1.7205,1.7205,11718526.0
2009-12-18 17:08:00,1.72055,1.72056,1.72047,1.7205,7093410.0
2009-12-18 17:09:00,1.7203,1.72044,1.72025,1.72025,11778922.0
2009-12-18 17:10:00,1.72023,1.72024,1.72012,1.72016,9469490.0
2009-12-18 17:11:00,1.72014,1.72015,1.72001,1.72002,6388879.0
2009-12-18 17:12:00,1.71998,1.71998,1.71905,1.71906,31124640.0
2009-12-18 17:13:00,1.71904,1.71904,1.71885,1.71885,8524266.0
2009-12-18 17:14:00,1.71883,1.71895,1.71867,1.71895,6363991.0
2009-12-18 17:15:00,1.71882,1.71915,1.71882,1.71915,7943680.0
2009-12-18 17:16:00,1.71914,1.7192,1.71898,1.71912,8611343.0
2009-12-18 17:17:00,1.7192,1.71933,1.71913,1.71913,8851831.0
2009-12-18 17:18:00,1.71938,1.71966,1.71938,1.71966,5165088.0
2009-12-18 17:19:00,1.71976,1.72016,1.71976,1.72012,6889719.0
2009-12-18 17:20:00,1.72003,1.72003,1.71995,1.71995,4424939.0
2009-12-18 17:21:00,1.71988,1.7199,1.71975,1.71984,7720627.0
2009-12-18 17:22:00,1.71979,1.71979,1.71938,1.71938,19298510.0
2009-12-18 17:23:00,1.71933,1.71933,1.7192,1.71922,7238030.0
2009-12-18 17:24:00,1.7192,1.7192,1.71879,1.71879,16237767.0
2009-12-18 17:25:00,1.7188,1.71902,1.71868,1.71902,11443420.0
2009-12-18 17:26:00,1.71902,1.71911,1.71893,1.71911,6402369.0
2009-12-18 17:27:00,1.7192,1.71934,1.71918,1.71934,6157915.0
2009-12-18 17:28:00,1.71936,1.71989,1.71936,1.71965,23256045.0
2009-12-18 17:29:00,1.7195,1.71957,1.71934,1.71957,10799195.0
2009-12-18 17:30:00,1.71941,1.71956,1.71935,1.71935,8845282.0
2009-12-18 17:31:00,1.71935,1.71945,1.71931,1.71944,6868654.0
2009-12-18 17:32:00,1.71951,1.72033,1.71951,1.72021,101388960.0
2009-12-18 17:33:00,1.72021,1.72053,1.72021,1.72053,7366466.0
2009-12-18 17:34:00,1.72044,1.72047,1.7203,1.72036,10417551.0
2009-12-18 17:35:00,1.72026,1.72029,1.72018,1.72022,6667057.0
2009-12-18 17:36:00,1.72011,1.72014,1.71986,1.72014,112624655.0
2009-12-18 17:37:00,1.72018,1.72035,1.72011,1.72035,9782117.0
2009-12-18 17:38:00,1.72034,1.7205,1.72026,1.72049,14612548.0
2009-12-18 17:39:00,1.72059,1.72079,1.72056,1.72068,11395555.0
2009-12-18 17:40:00,1.72081,1.72087,1.72066,1.72066,71072384.0
2009-12-18 17:41:00,1.72073,1.72108,1.72073,1.72108,45745913.0
2009-12-18 17:42:00,1.7211,1.72113,1.72087,1.72087,8761650.0
2009-12-18 17:43:00,1.72079,1.72079,1.72046,1.7205,9476702.0
2009-12-18 17:44:00,1.72048,1.72048,1.71987,1.71987,26316160.0
2009-12-18 17:45:00,1.71997,1.7201,1.71991,1.72003,6048861.0
2009-12-18 17:46:00,1.72011,1.72054,1.72011,1.72022,41340208.0
2009-12-18 17:47:00,1.72009,1.72009,1.7198,1.72003,8007686.0
2009-12-18 17:48:00,1.72001,1.72001,1.71964,1.71964,6617097.0
2009-12-18 17:49:00,1.71964,1.71993,1.71964,1.71968,157133880.0
2009-12-18 17:50:00,1.71956,1.71964,1.7195,1.71958,5573708.0
2009-12-18 17:51:00,1.7195,1.7195,1.71901,1.71901,7921913.0
2009-12-18 17:52:00,1.71899,1.71899,1.71869,1.71869,4582354.0
2009-12-18 17:53:00,1.71851,1.71855,1.71785,1.71785,5971094.0
2009-12-18 17:54:00,1.71813,1.71813,1.71784,1.71784,65561569.0
2009-12-18 17:55:00,1.71783,1.71816,1.7178,1.71816,10653063.0
2009-12-18 17:56:00,1.71812,1.71814,1.71773,1.71777,70149760.0
2009-12-18 17:57:00,1.71772,1.71773,1.71749,1.71749,11201109.0
2009-12-18 17:58:00,1.71752,1.71752,1.71655,1.71655,46091750.0
2009-12-18 17:59:00,1.71648,1.71648,1.71616,1.71625,6544267.0
2009-12-18 18:00:00,1.71626,1.71626,1.71567,1.71597,43872852.0
2009-12-18 18:01:00,1.71593,1.71593,1.71535,1.71574,9553714.0
2009-12-18 18:02:00,1.71588,1.716,1.71587,1.71595,9781579.0
2009-12-18 18:03:00,1.71584,1.71618,1.71584,1.71618,10155169.0
2009-12-18 18:04:00,1.7162,1.71624,1.71607,1.71624,10166624.0
2009-12-18 18:05:00,1.71629,1.71633,1.71615,1.71615,10349145.0
2009-12-18 18:06:00,1.71601,1.71601,1.71526,1.71526,32068993.0
2009-12-18 18:07:00,1.71521,1.71553,1.71516,1.71553,10758224.0
2009-12-18 18:08:00,1.71556,1.71626,1.71556,1.7157,59432250.0
2009-12-18 18:09:00,1.71563,1.71566,1.7155,1.71553,8095905.0
2009-12-18 18:10:00,1.71554,1.71554,1.71474,1.71474,51750200.0
2009-12-18 18:11:00,1.71458,1.71493,1.71458,1.71493,11617442.0
2009-12-18 18:12:00,1.71509,1.71556,1.71509,1.71556,70327755.0
2009-12-18 18:13:00,1.71557,1.71571,1.71551,1.7156,6624093.0
2009-12-18 18:14:00,1.71576,1.71657,1.71576,1.71643,12010410.0
2009-12-18 18:15:00,1.71641,1.71641,1.71602,1.71602,7902454.0
2009-12-18 18:16:00,1.71627,1.71637,1.71619,1.71627,52653556.0
2009-12-18 18:17:00,1.71627,1.71637,1.71627,1.71637,4367433.0
2009-12-18 18:18:00,1.71637,1.71717,1.71637,1.71716,37769116.0
2009-12-18 18:19:00,1.71706,1.71724,1.7168,1.71724,8180531.0
2009-12-18 18:20:00,1.71729,1.71729,1.71707,1.71725,54912924.0
2009-12-18 18:21:00,1.71716,1.71717,1.71688,1.71688,10028852.0
2009-12-18 18:22:00,1.71679,1.71679,1.71636,1.71636,8989644.0
2009-12-18 18:23:00,1.71624,1.71634,1.71614,1.71634,10436696.0
2009-12-18 18:24:00,1.71635,1.71659,1.71635,1.71659,7956506.0
2009-12-18 18:25:00,1.7166,1.71673,1.7166,1.71673,6304551.0
2009-12-18 18:26:00,1.71673,1.71673,1.71633,1.71633,48019760.0
2009-12-18 18:27:00,1.7162,1.71629,1.71615,1.71615,5968068.0
2009-12-18 18:28:00,1.71618,1.71618,1.71585,1.71585,6952675.0
2009-12-18 18:29:00,1.71575,1.71586,1.71566,1.71573,8123738.0
2009-12-18 18:30:00,1.71573,1.71594,1.71555,1.71555,5445908.0
2009-12-18 18:31:00,1.71577,1.71583,1.71575,1.71582,7118649.0
2009-12-18 18:32:00,1.71592,1.71592,1.71572,1.71572,8782817.0
2009-12-18 18:33:00,1.7159,1.71593,1.71582,1.71582,8132585.0
2009-12-18 18:34:00,1.71574,1.71574,1.71557,1.71562,7292935.0
2009-12-18 18:35:00,1.71555,1.71572,1.71553,1.71569,10507030.0
2009-12-18 18:36:00,1.71567,1.71567,1.71538,1.71551,4250289.0
2009-12-18 18:37:00,1.71546,1.71546,1.71536,1.71536,5436901.0
2009-12-18 18:38:00,1.71539,1.71539,1.71473,1.71476,50055148.0
2009-12-18 18:39:00,1.71488,1.71548,1.71488,1.71514,68666585.0
2009-12-18 18:40:00,1.71523,1.7153,1.71518,1.71524,9172009.0
2009-12-18 18:41:00,1.71524,1.71551,1.71524,1.71551,8128097.0
2009-12-18 18:42:00,1.7155,1.71685,1.7155,1.71685,81982406.0
2009-12-18 18:43:00,1.71687,1.71687,1.7167,1.71681,6027151.0
2009-12-18 18:44:00,1.71684,1.71701,1.71684,1.71695,6217922.0
2009-12-18 18:45:00,1.71704,1.71723,1.71704,1.7172,5900336.0
2009-12-18 18:46:00,1.71714,1.71715,1.71703,1.71708,26606788.0
2009-12-18 18:47:00,1.71708,1.7172,1.71687,1.71687,10512057.0
2009-12-18 18:48:00,1.71685,1.71685,1.71574,1.71574,46470534.0
2009-12-18 18:49:00,1.71567,1.71573,1.7154,1.7155,12242041.0
2009-12-18 18:50:00,1.71555,1.71599,1.71553,1.71599,5358957.0
2009-12-18 18:51:00,1.71592,1.71611,1.71585,1.71611,5119203.0
2009-12-18 18:52:00,1.71624,1.71636,1.71624,1.71633,30991312.0
2009-12-18 18:53:00,1.71637,1.71643,1.71632,1.71643,8019450.0
2009-12-18 18:54:00,1.7165,1.71718,1.7165,1.71718,27205168.0
2009-12-18 18:55:00,1.71724,1.71749,1.71724,1.71738,4159498.0
2009-12-18 18:56:00,1.7173,1.7173,1.71707,1.71707,14518737.0
2009-12-18 18:57:00,1.71705,1.71705,1.71682,1.71696,10502291.0
2009-12-18 18:58:00,1.71691,1.71692,1.71636,1.71636,32929442.0
2009-12-18 18:59:00,1.71626,1.7164,1.71626,1.7164,7001705.0
2009-12-18 19:00:00,1.71643,1.71653,1.7164,1.71653,6484074.0
2009-12-18 19:01:00,1.71665,1.71665,1.71649,1.71649,5703939.0
2009-12-18 19:02:00,1.71641,1.71641,1.71635,1.71635,4973909.0
2009-12-18 19:03:00,1.71629,1.71636,1.71621,1.71626,6697228.0
2009-12-18 19:04:00,1.71645,1.71649,1.71629,1.71629,9960244.0
2009-12-18 19:05:00,1.71628,1.71628,1.71598,1.71598,11546834.0
2009-12-18 19:06:00,1.71591,1.71622,1.71591,1.71622,72355178.0
2009-12-18 19:07:00,1.71609,1.7162,1.71603,1.7161,12869517.0
2009-12-18 19:08:00,1.71602,1.71602,1.71515,1.71515,28031766.0
2009-12-18 19:09:00,1.71518,1.7153,1.71504,1.71504,9184403.0
2009-12-18 19:10:00,1.7151,1.71544,1.7151,1.71544,32757348.0
2009-12-18 19:11:00,1.71546,1.71546,1.71523,1.71532,6554321.0
2009-12-18 19:12:00,1.71524,1.71528,1.71498,1.71498,9409577.0
2009-12-18 19:13:00,1.71489,1.7149,1.71451,1.71451,4212134.0
2009-12-18 19:14:00,1.71444,1.71444,1.71416,1.71416,30047700.0
2009-12-18 19:15:00,1.71418,1.71435,1.71414,1.71415,8319510.0
2009-12-18 19:16:00,1.7141,1.7141,1.71395,1.71401,14912835.0
2009-12-18 19:17:00,1.714,1.71427,1.71398,1.71426,11501801.0
2009-12-18 19:18:00,1.71413,1.71427,1.714,1.71427,4901312.0
2009-12-18 19:19:00,1.71431,1.71431,1.71409,1.71409,6715510.0
2009-12-18 19:20:00,1.7141,1.7141,1.71362,1.71387,13616512.0
2009-12-18 19:21:00,1.71392,1.71423,1.71373,1.71423,8009940.0
2009-12-18 19:22:00,1.71427,1.71432,1.71409,1.71425,11176939.0
2009-12-18 19:23:00,1.71418,1.71419,1.71412,1.71412,6013763.0
2009-12-18 19:24:00,1.71413,1.71413,1.7136,1.71371,32512532.0
2009-12-18 19:25:00,1.71374,1.71407,1.71374,1.71407,6250461.0
2009-12-18 19:26:00,1.71418,1.71429,1.71418,1.71424,34205670.0
2009-12-18 19:27:00,1.71425,1.71434,1.71417,1.71434,6439266.0
2009-12-18 19:28:00,1.71444,1.71448,1.71416,1.71417,7182016.0
2009-12-18 19:29:00,1.71415,1.71419,1.7141,1.71419,7930350.0
2009-12-18 19:30:00,1.7142,1.7144,1.7142,1.71429,36666476.0
2009-12-18 19:31:00,1.71424,1.71424,1.71389,1.71394,7992387.0
2009-12-18 19:32:00,1.71385,1.71386,1.71377,1.71382,60708231.0
2009-12-18 19:33:00,1.71384,1.71384,1.71325,1.71362,6263370.0
2009-12-18 19:34:00,1.71365,1.71376,1.71358,1.71358,43862924.0
2009-12-18 19:35:00,1.71352,1.71356,1.71349,1.7135,5655743.0
2009-12-18 19:36:00,1.71344,1.71344,1.71328,1.71341,13409452.0
2009-12-18 19:37:00,1.71349,1.71369,1.71339,1.71368,8181481.0
2009-12-18 19:38:00,1.71377,1.71407,1.71377,1.71407,47290880.0
2009-12-18 19:39:00,1.71425,1.71448,1.71423,1.71448,6509011.0
2009-12-18 19:40:00,1.71451,1.71463,1.71451,1.71459,14009944.0
2009-12-18 19:41:00,1.71453,1.71456,1.7145,1.7145,4262861.0
2009-12-18 19:42:00,1.71454,1.71494,1.71454,1.71494,10690651.0
2009-12-18 19:43:00,1.71498,1.71522,1.71492,1.71522,8309728.0
2009-12-18 19:44:00,1.71514,1.71542,1.71514,1.71542,5703980.0
2009-12-18 19:45:00,1.71544,1.7156,1.71536,1.71556,12779083.0
2009-12-18 19:46:00,1.71561,1.71599,1.71561,1.71593,10955480.0
2009-12-18 19:47:00,1.71599,1.71608,1.71599,1.71599,8114841.0
2009-12-18 19:48:00,1.71605,1.71618,1.71605,1.71618,4081925.0
2009-12-18 19:49:00,1.71621,1.71631,1.7161,1.71627,6070183.0
2009-12-18 19:50:00,1.71632,1.71668,1.71632,1.71668,14627862.0
2009-12-18 19:51:00,1.71663,1.71669,1.71662,1.71662,8068012.0
2009-12-18 19:52:00,1.71656,1.71656,1.71636,1.71636,9285122.0
2009-12-18 19:53:00,1.71634,1.71637,1.71622,1.71622,5301401.0
2009-12-18 19:54:00,1.71623,1.71623,1.71602,1.71607,9360837.0
2009-12-18 19:55:00,1.71598,1.71599,1.71576,1.71589,6437538.0
2009-12-18 19:56:00,1.71587,1.71587,1.71538,1.71553,45974544.0
2009-12-18 19:57:00,1.71555,1.71557,1.71541,1.71549,5926577.0
2009-12-18 19:58:00,1.71555,1.71567,1.71555,1.71564,13473336.0
2009-12-18 19:59:00,1.71578,1.71609,1.71578,1.71609,6610658.0
2009-12-18 20:00:00,1.7162,1.71644,1.7162,1.71644,33781881.0
2009-12-18 20:01:00,1.7165,1.71664,1.71647,1.7165,9793409.0
2009-12-18 20:02:00,1.71651,1.71666,1.71651,1.71653,5345292.0
2009-12-18 20:03:00,1.71656,1.7167,1.71643,1.71643,8105668.0
2009-12-18 20:04:00,1.71634,1.71654,1.71634,1.71652,9814976.0
2009-12-18 20:05:00,1.71654,1.71654,1.71638,1.71648,9759492.0
2009-12-18 20:06:00,1.71654,1.71684,1.71654,1.71663,6493050.0
2009-12-18 20:07:00,1.71656,1.71656,1.71641,1.71641,5126291.0
2009-12-18 20:08:00,1.71661,1.71669,1.7166,1.71669,17268064.0
2009-12-18 20:09:00,1.71669,1.71669,1.71657,1.71657,35954373.0
2009-12-18 20:10:00,1.71651,1.71651,1.71637,1.71649,5424239.0
2009-12-18 20:11:00,1.71628,1.71648,1.71628,1.71637,15297490.0
2009-12-18 20:12:00,1.71639,1.71646,1.71639,1.71646,21323950.0
2009-12-18 20:13:00,1.71644,1.71651,1.71634,1.71634,8265114.0
2009-12-18 20:14:00,1.71622,1.71622,1.71603,1.71603,4207137.0
2009-12-18 20:15:00,1.71582,1.71591,1.71565,1.71591,11189676.0
2009-12-18 20:16:00,1.71604,1.71624,1.71604,1.71624,9433611.0
2009-12-18 20:17:00,1.71627,1.7164,1.71618,1.7163,8371607.0
2009-12-18 20:18:00,1.71625,1.71625,1.71612,1.71612,9968652.0
2009-12-18 20:19:00,1.71609,1.71622,1.71604,1.7162,6208141.0
2009-12-18 20:20:00,1.71624,1.71651,1.71624,1.71651,4428706.0
2009-12-18 20:21:00,1.71658,1.71672,1.71658,1.71663,10453388.0
2009-12-18 20:22:00,1.71662,1.71665,1.71646,1.71646,5348304.0
2009-12-18 20:23:00,1.71636,1.7165,1.71632,1.7165,6990139.0
2009-12-18 20:24:00,1.71656,1.71663,1.7165,1.7165,11642972.0
2009-12-18 20:25:00,1.71663,1.71689,1.71663,1.71689,4546603.0
2009-12-18 20:26:00,1.71679,1.71679,1.71659,1.71664,7259067.0
2009-12-18 20:27:00,1.71648,1.71659,1.71643,1.71659,8854279.0
2009-12-18 20:28:00,1.71653,1.71653,1.7164,1.71653,5867049.0
2009-12-18 20:29:00,1.71658,1.71658,1.71647,1.71652,11253971.0
2009-12-18 20:30:00,1.71651,1.71651,1.71631,1.71631,45988845.0
2009-12-18 20:31:00,1.71629,1.71653,1.71629,1.71653,6849936.0
2009-12-18 20:32:00,1.71645,1.71645,1.71626,1.71636,5819406.0
2009-12-18 20:33:00,1.7164,1.7164,1.71616,1.71619,6590921.0
2009-12-18 20:34:00,1.71613,1.71616,1.71607,1.71615,11018196.0
2009-12-18 20:35:00,1.71616,1.71621,1.71608,1.71608,9718634.0
2009-12-18 20:36:00,1.71609,1.71609,1.71583,1.71583,10694181.0
2009-12-18 20:37:00,1.71591,1.71612,1.71591,1.71612,5227352.0
2009-12-18 20:38:00,1.71614,1.71621,1.71614,1.7162,18243040.0
2009-12-18 20:39:00,1.7162,1.7162,1.71582,1.71582,5104827.0
2009-12-18 20:40:00,1.71596,1.71596,1.71582,1.71582,15466420.0
2009-12-18 20:41:00,1.71575,1.71591,1.71571,1.71571,8583677.0
2009-12-18 20:42:00,1.71564,1.71564,1.71547,1.71547,13766004.0
2009-12-18 20:43:00,1.71536,1.71536,1.71514,1.71521,6957017.0
2009-12-18 20:44:00,1.71521,1.71528,1.71521,1.71524,8291425.0
2009-12-18 20:45:00,1.71545,1.71564,1.71545,1.71564,5375798.0
2009-12-18 20:46:00,1.71565,1.71565,1.7154,1.71542,7177944.0
2009-12-18 20:47:00,1.71541,1.71553,1.71541,1.71553,7344693.0
2009-12-18 20:48:00,1.71551,1.71551,1.71546,1.71546,13766907.0
2009-12-18 20:49:00,1.71539,1.71562,1.71539,1.71562,8148173.0
2009-12-18 20:50:00,1.71567,1.7157,1.71561,1.71561,8052359.0
2009-12-18 20:51:00,1.71562,1.71562,1.71542,1.71556,7313952.0
2009-12-18 20:52:00,1.71571,1.71593,1.71562,1.71572,5302673.0
2009-12-18 20:53:00,1.71577,1.71592,1.71572,1.71577,7226930.0
2009-12-18 20:54:00,1.71596,1.71629,1.71596,1.71629,33234768.0
2009-12-18 20:55:00,1.71612,1.71614,1.71603,1.71603,7412164.0
2009-12-18 20:56:00,1.71602,1.71602,1.71594,1.71594,5142676.0
2009-12-18 20:57:00,1.71589,1.71589,1.71584,1.71584,7940704.0
2009-12-18 20:58:00,1.71577,1.71583,1.7155,1.71583,26653250.0
2009-12-18 20:59:00,1.71578,1.71587,1.71546,1.7158,9611453.0
2009-12-18 21:00:00,1.71577,1.7161,1.71577,1.7161,15578913.0
2009-12-18 21:01:00,1.71617,1.71617,1.71588,1.71607,7500572.0
2009-12-18 21:02:00,1.71598,1.71599,1.7159,1.71599,23805450.0
2009-12-18 21:03:00,1.71596,1.71596,1.71574,1.71574,6647388.0
2009-12-18 21:04:00,1.71587,1.71587,1.71567,1.71567,8864532.0
2009-12-18 21:05:00,1.71568,1.71578,1.71558,1.71578,7762466.0
2009-12-18 21:06:00,1.71582,1.71605,1.71582,1.71604,11894196.0
2009-12-18 21:07:00,1.71609,1.71623,1.71607,1.71611,7646571.0
2009-12-18 21:08:00,1.71618,1.7163,1.71618,1.71623,29645200.0
2009-12-18 21:09:00,1.71613,1.71613,1.71603,1.71603,5039611.0
2009-12-18 21:10:00,1.71611,1.71641,1.71611,1.71641,10029023.0
2009-12-18 21:11:00,1.71649,1.71662,1.71649,1.71662,5294655.0
2009-12-18 21:12:00,1.71661,1.71694,1.71661,1.71684,5185973.0
2009-12-18 21:13:00,1.71682,1.71696,1.71682,1.71682,10433303.0
2009-12-18 21:14:00,1.7168,1.7169,1.71675,1.71687,3929770.0
2009-12-18 21:15:00,1.71681,1.71681,1.71661,1.71661,6947345.0
2009-12-18 21:16:00,1.71653,1.71658,1.71641,1.71641,8455629.0
2009-12-18 21:17:00,1.71625,1.71632,1.71616,1.71622,5666553.0
2009-12-18 21:18:00,1.71618,1.71618,1.71595,1.71595,13119274.0
2009-12-18 21:19:00,1.71594,1.71602,1.71589,1.71602,10150416.0
2009-12-18 21:20:00,1.71618,1.7163,1.71617,1.71617,6729654.0
2009-12-18 21:21:00,1.71607,1.71607,1.71591,1.71591,5692030.0
2009-12-18 21:22:00,1.71582,1.71586,1.71575,1.71575,34793465.0
2009-12-18 21:23:00,1.71578,1.71595,1.71578,1.71592,9842507.0
2009-12-18 21:24:00,1.71592,1.71628,1.71592,1.71621,22654215.0
2009-12-18 21:25:00,1.71577,1.7162,1.71577,1.7162,9539130.0
2009-12-18 21:26:00,1.71624,1.71633,1.71624,1.71624,7170658.0
2009-12-18 21:27:00,1.7162,1.7162,1.71601,1.71601,6240675.0
2009-12-18 21:28:00,1.7161,1.71615,1.71594,1.71595,5447112.0
2009-12-18 21:29:00,1.71606,1.71615,1.71595,1.71595,5520342.0
2009-12-18 21:30:00,1.71585,1.71585,1.7154,1.71567,12995392.0
2009-12-18 21:31:00,1.71576,1.71593,1.71576,1.71593,11887658.0
2009-12-18 21:32:00,1.71592,1.71592,1.71572,1.71572,6543255.0
2009-12-18 21:33:00,1.71572,1.71592,1.71572,1.71579,5322898.0
2009-12-18 21:34:00,1.71579,1.71585,1.71546,1.71568,30381528.0
2009-12-18 21:35:00,1.71554,1.71591,1.71554,1.71584,11518526.0
2009-12-18 21:36:00,1.71575,1.71576,1.71541,1.71555,10413285.0
2009-12-18 21:37:00,1.71541,1.71549,1.71534,1.71549,4608140.0
2009-12-18 21:38:00,1.71551,1.71564,1.71537,1.71564,6329398.0
2009-12-18 21:39:00,1.71577,1.71581,1.71528,1.71577,5295642.0
2009-12-18 21:40:00,1.71569,1.71577,1.71561,1.71561,17120544.0
2009-12-18 21:41:00,1.71566,1.71583,1.71566,1.71577,6964539.0
2009-12-18 21:42:00,1.71582,1.71588,1.71575,1.71575,6100459.0
2009-12-18 21:43:00,1.71591,1.71606,1.71588,1.71606,7512557.0
2009-12-18 21:44:00,1.71608,1.71631,1.71605,1.7161,9008560.0
2009-12-18 21:45:00,1.71613,1.71621,1.71606,1.71606,5435251.0
2009-12-18 21:46:00,1.71615,1.71625,1.71615,1.71624,12908695.0
2009-12-18 21:47:00,1.71619,1.71636,1.71619,1.71628,7381813.0
2009-12-18 21:48:00,1.71626,1.71628,1.71623,1.71625,8384090.0
2009-12-18 21:49:00,1.7163,1.7164,1.71629,1.71629,5554955.0
2009-12-18 21:50:00,1.71632,1.71635,1.71624,1.71624,7690524.0
2009-12-18 21:51:00,1.71636,1.7164,1.71613,1.71613,7834632.0
2009-12-18 21:52:00,1.71615,1.71624,1.71614,1.71624,17746836.0
2009-12-18 21:53:00,1.71625,1.71628,1.71612,1.71623,7460204.0
2009-12-18 21:54:00,1.71614,1.71614,1.71576,1.71576,7422588.0
2009-12-18 21:55:00,1.71581,1.71588,1.71574,1.7158,5673553.0
2009-12-18 21:56:00,1.71595,1.71626,1.71594,1.71626,16147350.0
2009-12-18 21:57:00,1.71628,1.71641,1.7162,1.71638,8433503.0
2009-12-18 21:58:00,1.71645,1.71657,1.71636,1.71657,6321422.0
2009-12-18 21:59:00,1.71659,1.71669,1.71658,1.71669,5416750.0
2009-12-18 22:00:00,1.71671,1.71678,1.7167,1.71678,5105553.0
2009-12-18 22:01:00,1.7168,1.7171,1.7168,1.71708,7430080.0
2009-12-18 22:02:00,1.71704,1.7172,1.71704,1.71715,22771938.0
2009-12-18 22:03:00,1.71731,1.71739,1.71731,1.71733,9247341.0
2009-12-18 22:04:00,1.71718,1.71718,1.717,1.717,4356224.0
2009-12-18 22:05:00,1.71707,1.71707,1.71675,1.71693,6331953.0
2009-12-18 22:06:00,1.71685,1.71704,1.71685,1.71694,8968338.0
2009-12-18 22:07:00,1.71697,1.71697,1.71681,1.71687,6578736.0
2009-12-18 22:08:00,1.71652,1.71687,1.71652,1.7167,8382083.0
2009-12-18 22:09:00,1.71664,1.7167,1.71651,1.7167,10389049.0
2009-12-18 22:10:00,1.71671,1.71682,1.71671,1.71682,13618206.0
2009-12-18 22:11:00,1.71696,1.71703,1.71693,1.71699,9954268.0
2009-12-18 22:12:00,1.71701,1.71702,1.71693,1.71693,11765256.0
2009-12-18 22:13:00,1.71687,1.71713,1.71669,1.71669,7937602.0
2009-12-18 22:14:00,1.71704,1.71716,1.71694,1.71716,7509525.0
2009-12-18 22:15:00,1.71719,1.71754,1.71698,1.71754,10213156.0
2009-12-18 22:16:00,1.71757,1.71778,1.71757,1.71777,9258373.0
2009-12-18 22:17:00,1.71778,1.71778,1.71763,1.7177,9018059.0
2009-12-18 22:18:00,1.71756,1.71756,1.71749,1.71753,6388480.0
2009-12-18 22:19:00,1.71726,1.71772,1.71726,1.71772,5924044.0
2009-12-18 22:20:00,1.71769,1.71795,1.71769,1.71791,16400790.0
2009-12-18 22:21:00,1.71808,1.71825,1.71808,1.71815,5839649.0
2009-12-18 22:22:00,1.71801,1.71801,1.71785,1.71795,9339864.0
2009-12-18 22:23:00,1.71818,1.71832,1.71818,1.71832,3207848.0
2009-12-18 22:24:00,1.71825,1.71838,1.71821,1.71838,8277471.0
2009-12-18 22:25:00,1.71835,1.71855,1.71835,1.71839,7256682.0
2009-12-18 22:26:00,1.71832,1.71846,1.71826,1.71846,17913480.0
2009-12-18 22:27:00,1.71869,1.71878,1.71855,1.71855,5107477.0
2009-12-18 22:28:00,1.71868,1.71871,1.71842,1.71853,7160237.0
2009-12-18 22:29:00,1.7185,1.71851,1.71843,1.71849,4194834.0
2009-12-18 22:30:00,1.71854,1.71859,1.71848,1.71848,8580148.0
2009-12-18 22:31:00,1.71843,1.71843,1.71814,1.71814,5445035.0
2009-12-18 22:32:00,1.71805,1.71805,1.71791,1.71791,6875640.0
2009-12-18 22:33:00,1.71795,1.71799,1.71787,1.71798,7089804.0
2009-12-18 22:34:00,1.71786,1.71786,1.71757,1.71757,7002901.0
2009-12-18 22:35:00,1.71752,1.71752,1.71732,1.71732,5385666.0
2009-12-18 22:36:00,1.71736,1.71752,1.71728,1.71752,5128858.0
2009-12-18 22:37:00,1.71752,1.71759,1.71746,1.71746,7964610.0
2009-12-18 22:38:00,1.71738,1.71738,1.7173,1.71731,5052758.0
2009-12-18 22:39:00,1.7174,1.71741,1.71731,1.71741,7385102.0
2009-12-18 22:40:00,1.71744,1.71795,1.71744,1.71795,12092474.0
2009-12-18 22:41:00,1.71824,1.71839,1.71817,1.71839,6762317.0
2009-12-18 22:42:00,1.71833,1.71836,1.71831,1.71835,19618938.0
2009-12-18 22:43:00,1.7183,1.71848,1.71829,1.71845,4388051.0
2009-12-18 22:44:00,1.71854,1.71868,1.71854,1.71856,16487117.0
2009-12-18 22:45:00,1.7187,1.71872,1.71853,1.71872,7421069.0
2009-12-18 22:46:00,1.71874,1.71917,1.71874,1.71917,7187277.0
2009-12-18 22:47:00,1.7192,1.71941,1.7189,1.71941,8170262.0
2009-12-18 22:48:00,1.71942,1.71949,1.71938,1.71945,13256783.0
2009-12-18 22:49:00,1.71955,1.71962,1.7195,1.71957,13174830.0
2009-12-18 22:50:00,1.71976,1.71982,1.71963,1.71964,7884378.0
2009-12-18 22:51:00,1.71967,1.72004,1.71967,1.72004,7876719.0
2009-12-18 22:52:00,1.71997,1.72009,1.71997,1.72009,9584124.0
2009-12-18 22:53:00,1.72024,1.72046,1.72024,1.72046,5569876.0
2009-12-18 22:54:00,1.72063,1.72077,1.72063,1.72075,6282655.0
2009-12-18 22:55:00,1.72087,1.72123,1.72087,1.72123,4939555.0
2009-12-18 22:56:00,1.72118,1.72127,1.72082,1.72082,14046810.0
2009-12-18 22:57:00,1.72085,1.72088,1.72069,1.72075,12818169.0
2009-12-18 22:58:00,1.72061,1.72066,1.72058,1.72059,8264464.0
2009-12-18 22:59:00,1.72062,1.72062,1.7201,1.7201,8265015.0
2009-12-18 23:00:00,1.7199,1.71994,1.71976,1.71994,8570784.0
2009-12-18 23:01:00,1.72012,1.72023,1.72008,1.7201,7356038.0
2009-12-18 23:02:00,1.72013,1.72024,1.72004,1.72024,6069426.0
2009-12-18 23:03:00,1.72042,1.72076,1.72042,1.72073,12367196.0
2009-12-18 23:04:00,1.72075,1.72096,1.72069,1.72096,7388773.0
2009-12-18 23:05:00,1.72098,1.72112,1.72067,1.72105,11946144.0
2009-12-18 23:06:00,1.72114,1.72133,1.721,1.721,6503087.0
2009-12-18 23:07:00,1.72113,1.72115,1.72097,1.72113,9718504.0
2009-12-18 23:08:00,1.7207,1.72097,1.7207,1.7209,6217248.0
2009-12-18 23:09:00,1.72083,1.7209,1.72075,1.72085,5103192.0
2009-12-18 23:10:00,1.7207,1.7207,1.72065,1.72069,14648387.0
2009-12-18 23:11:00,1.72077,1.72077,1.7205,1.7205,6869468.0
2009-12-18 23:12:00,1.72034,1.72034,1.72011,1.72031,6368404.0
2009-12-18 23:13:00,1.72043,1.72059,1.72039,1.72059,5014043.0
2009-12-18 23:14:00,1.72055,1.72076,1.72055,1.72059,15350832.0
2009-12-18 23:15:00,1.72061,1.72087,1.7206,1.72087,7212674.0
2009-12-18 23:16:00,1.72079,1.7209,1.72072,1.72075,12754236.0
2009-12-18 23:17:00,1.72098,1.72121,1.72098,1.72121,5836348.0
2009-12-18 23:18:00,1.72116,1.72128,1.72113,1.72124,10034491.0
2009-12-18 23:19:00,1.72138,1.7217,1.72138,1.7217,10210205.0
2009-12-18 23:20:00,1.72164,1.72167,1.72153,1.72153,25728480.0
2009-12-18 23:21:00,1.72165,1.72179,1.72149,1.72149,8866729.0
2009-12-18 23:22:00,1.72144,1.72174,1.72144,1.72174,5642504.0
2009-12-18 23:23:00,1.72173,1.72182,1.72161,1.72182,8184087.0
2009-12-18 23:24:00,1.72177,1.72191,1.72172,1.72183,5845164.0
2009-12-18 23:25:00,1.72177,1.72177,1.72148,1.72161,8384492.0
2009-12-18 23:26:00,1.72169,1.72169,1.72119,1.72162,8910867.0
2009-12-18 23:27:00,1.7215,1.7215,1.72117,1.72129,6091442.0
2009-12-18 23:28:00,1.72139,1.72146,1.72121,1.72146,6772154.0
2009-12-18 23:29:00,1.7215,1.72153,1.72126,1.72145,15346756.0
2009-12-18 23:30:00,1.72153,1.72153,1.72135,1.72149,9898378.0
2009-12-18 23:31:00,1.72145,1.72157,1.72145,1.72147,10875581.0
2009-12-18 23:32:00,1.72157,1.72164,1.72148,1.72148,5769862.0
2009-12-18 23:33:00,1.72137,1.7219,1.72137,1.7219,10705354.0
2009-12-18 23:34:00,1.72184,1.72184,1.72158,1.72162,8409374.0
2009-12-18 23:35:00,1.72183,1.72202,1.72183,1.72192,7283442.0
2009-12-18 23:36:00,1.722,1.72203,1.72158,1.72158,6354118.0
2009-12-18 23:37:00,1.72168,1.7218,1.72168,1.72176,8116294.0
2009-12-18 23:38:00,1.72174,1.72174,1.72147,1.72165,7382030.0
2009-12-18 23:39:00,1.72163,1.72182,1.72163,1.72177,8387044.0
2009-12-18 23:40:00,1.72183,1.72204,1.72183,1.72192,3164147.0
2009-12-18 23:41:00,1.72202,1.72214,1.72197,1.72214,7268429.0
2009-12-18 23:42:00,1.72203,1.72208,1.72199,1.72206,14055350.0
2009-12-18 23:43:00,1.72217,1.72217,1.72195,1.72195,5600893.0
2009-12-18 23:44:00,1.72204,1.7224,1.72203,1.72233,16880933.0
2009-12-18 23:45:00,1.72234,1.72236,1.72231,1.72236,6052750.0
2009-12-18 23:46:00,1.72247,1.72288,1.72232,1.72232,10866930.0
2009-12-18 23:47:00,1.72272,1.72286,1.72271,1.7228,8431632.0
2009-12-18 23:48:00,1.72268,1.72291,1.72263,1.72263,10899173.0
2009-12-18 23:49:00,1.72278,1.72286,1.72241,1.7227,5617220.0
2009-12-18 23:50:00,1.72259,1.72284,1.72244,1.72284,5582482.0
2009-12-18 23:51:00,1.72271,1.72271,1.72254,1.72254,7437871.0
2009-12-18 23:52:00,1.72242,1.72242,1.72217,1.72221,5087412.0
2009-12-18 23:53:00,1.72243,1.72243,1.72232,1.72236,5540174.0
2009-12-18 23:54:00,1.72233,1.72234,1.72228,1.72234,32524120.0
2009-12-18 23:55:00,1.72256,1.7228,1.72256,1.72278,7653462.0
2009-12-18 23:56:00,1.72268,1.72277,1.72266,1.72267,11005600.0
2009-12-18 23:57:00,1.72286,1.72298,1.72269,1.72287,10864345.0
2009-12-18 23:58:00,1.72265,1.72265,1.72237,1.72237,11287731.0
2009-12-18 23:59:00,1.7225,1.7225,1.72238,1.72242,4566257.0
2009-12-21 00:00:00,1.71888,1.71907,1.71888,1.71907,12724070.0
2009-12-21 00:01:00,1.71894,1.71931,1.71894,1.71931,8382250.0
2009-12-21 00:02:00,1.71936,1.71957,1.71936,1.71957,10324592.0
2009-12-21 00:03:00,1.7196,1.71985,1.71951,1.71985,9972874.0
2009-12-21 00:04:00,1.72005,1.72005,1.71984,1.71984,6413772.0
2009-12-21 00:05:00,1.71983,1.71983,1.71961,1.71961,8315992.0
2009-12-21 00:06:00,1.71967,1.7201,1.71967,1.72007,10935708.0
2009-12-21 00:07:00,1.71991,1.71993,1.71925,1.71925,10921177.0
2009-12-21 00:08:00,1.71984,1.71995,1.71982,1.71982,3896797.0
2009-12-21 00:09:00,1.71984,1.71999,1.71955,1.71999,6911949.0
2009-12-21 00:10:00,1.72002,1.72002,1.71967,1.71979,17489499.0
2009-12-21 00:11:00,1.71988,1.72003,1.71969,1.71969,5834118.0
2009-12-21 00:12:00,1.71961,1.72004,1.71961,1.71995,6177660.0
2009-12-21 00:13:00,1.71994,1.72012,1.71994,1.72012,4227189.0
2009-12-21 00:14:00,1.72006,1.72006,1.71967,1.71997,6374466.0
2009-12-21 00:15:00,1.71992,1.72031,1.71992,1.72031,3527492.0
2009-12-21 00:16:00,1.72027,1.72034,1.72021,1.72034,4716257.0
2009-12-21 00:17:00,1.7203,1.72112,1.7203,1.72112,8703575.0
2009-12-21 00:18:00,1.72125,1.72136,1.72123,1.72123,7369061.0
2009-12-21 00:19:00,1.72126,1.72126,1.72114,1.72122,10531071.0
2009-12-21 00:20:00,1.72127,1.72133,1.72117,1.72133,5128285.0
2009-12-21 00:21:00,1.72154,1.72184,1.72154,1.72181,8770372.0
2009-12-21 00:22:00,1.72176,1.72186,1.72136,1.72136,7408807.0
2009-12-21 00:23:00,1.72164,1.72189,1.72144,1.72186,8395462.0
2009-12-21 00:24:00,1.72174,1.72177,1.72144,1.72155,10092944.0
2009-12-21 00:25:00,1.72168,1.72194,1.72168,1.72189,6992255.0
2009-12-21 00:26:00,1.72163,1.72164,1.72134,1.72164,14862920.0
2009-12-21 00:27:00,1.72167,1.72167,1.72128,1.72144,9047271.0
2009-12-21 00:28:00,1.7216,1.72187,1.7216,1.72178,7489470.0
2009-12-21 00:29:00,1.72172,1.72178,1.72168,1.72168,5352824.0
2009-12-21 00:30:00,1.72162,1.72162,1.72134,1.72139,9801428.0
2009-12-21 00:31:00,1.72136,1.72136,1.72103,1.72103,11671687.0
2009-12-21 00:32:00,1.72103,1.72103,1.72088,1.72088,5266924.0
2009-12-21 00:33:00,1.72085,1.72085,1.72058,1.72058,7703752.0
2009-12-21 00:34:00,1.72063,1.72077,1.72061,1.72071,5762503.0
2009-12-21 00:35:00,1.72077,1.72098,1.72077,1.72098,7581925.0
2009-12-21 00:36:00,1.72103,1.72142,1.72093,1.72142,12048557.0
2009-12-21 00:37:00,1.72149,1.72149,1.72136,1.7214,5756561.0
2009-12-21 00:38:00,1.72147,1.72147,1.72117,1.72133,8825388.0
2009-12-21 00:39:00,1.72134,1.72143,1.72133,1.72135,6680816.0
2009-12-21 00:40:00,1.72125,1.72125,1.72101,1.72104,11283740.0
2009-12-21 00:41:00,1.72116,1.72123,1.72109,1.72123,9270291.0
2009-12-21 00:42:00,1.72124,1.7214,1.72124,1.7214,9445113.0
2009-12-21 00:43:00,1.72144,1.72144,1.72062,1.72062,6722083.0
2009-12-21 00:44:00,1.72062,1.72062,1.72032,1.72058,9342974.0
2009-12-21 00:45:00,1.72086,1.72097,1.72086,1.72088,7126754.0
2009-12-21 00:46:00,1.72082,1.72082,1.7204,1.7204,8217689.0
2009-12-21 00:47:00,1.72046,1.72046,1.72021,1.72036,9921106.0
2009-12-21 00:48:00,1.72047,1.72068,1.72047,1.72066,6450957.0
2009-12-21 00:49:00,1.7207,1.7207,1.72056,1.72067,8113643.0
2009-12-21 00:50:00,1.72064,1.72064,1.72046,1.72049,5985215.0
2009-12-21 00:51:00,1.72066,1.72071,1.72058,1.7206,11365987.0
2009-12-21 00:52:00,1.7205,1.7205,1.71979,1.71979,8126709.0
2009-12-21 00:53:00,1.71972,1.71972,1.71959,1.71971,4957093.0
2009-12-21 00:54:00,1.71963,1.71965,1.71958,1.71961,4628173.0
2009-12-21 00:55:00,1.71967,1.71967,1.71956,1.71956,3920433.0
2009-12-21 00:56:00,1.71963,1.7197,1.71955,1.71966,5540868.0
2009-12-21 00:57:00,1.71971,1.71976,1.71971,1.71972,3917903.0
2009-12-21 00:58:00,1.71957,1.7196,1.71952,1.71952,7100841.0
2009-12-21 00:59:00,1.71984,1.72017,1.71984,1.72017,8414686.0
2009-12-21 01:00:00,1.72026,1.72052,1.72026,1.72039,7617972.0
2009-12-21 01:01:00,1.72039,1.72047,1.72033,1.72047,5156035.0
2009-12-21 01:02:00,1.72048,1.72055,1.72039,1.72055,7506237.0
2009-12-21 01:03:00,1.72069,1.72105,1.72069,1.72105,6577607.0
2009-12-21 01:04:00,1.72111,1.72136,1.72111,1.72136,5991412.0
2009-12-21 01:05:00,1.72139,1.72149,1.72139,1.72149,4237329.0
2009-12-21 01:06:00,1.72145,1.72176,1.72145,1.72169,6139225.0
2009-12-21 01:07:00,1.72167,1.72167,1.72121,1.72121,6622874.0
2009-12-21 01:08:00,1.7213,1.7213,1.72075,1.72075,5172924.0
2009-12-21 01:09:00,1.72062,1.72098,1.72062,1.72098,9074662.0
2009-12-21 01:10:00,1.72098,1.72099,1.72093,1.72099,10289279.0
2009-12-21 01:11:00,1.72094,1.72125,1.72094,1.72119,13146100.0
2009-12-21 01:12:00,1.72114,1.72152,1.72113,1.72152,10089619.0
2009-12-21 01:13:00,1.72161,1.72176,1.72161,1.72175,8369844.0
2009-12-21 01:14:00,1.72166,1.72167,1.72145,1.72167,3275151.0
2009-12-21 01:15:00,1.72166,1.72166,1.72148,1.72148,6141348.0
2009-12-21 01:16:00,1.72145,1.72145,1.72133,1.72142,8384640.0
2009-12-21 01:17:00,1.72138,1.72155,1.72104,1.72155,8458187.0
2009-12-21 01:18:00,1.72155,1.72169,1.72155,1.72169,2361855.0
2009-12-21 01:19:00,1.72183,1.72206,1.72183,1.72204,6826069.0
2009-12-21 01:20:00,1.722,1.72218,1.72168,1.72218,11097864.0
2009-12-21 01:21:00,1.72222,1.72222,1.72213,1.72219,6724212.0
2009-12-21 01:22:00,1.72238,1.7227,1.72238,1.7227,5845421.0
2009-12-21 01:23:00,1.7226,1.7226,1.72206,1.72206,9215463.0
2009-12-21 01:24:00,1.72185,1.72194,1.72181,1.72181,6253547.0
2009-12-21 01:25:00,1.72186,1.72196,1.72148,1.72187,16904495.0
2009-12-21 01:26:00,1.72175,1.72175,1.72162,1.72165,7664179.0
2009-12-21 01:27:00,1.72169,1.72188,1.72169,1.72188,3654446.0
2009-12-21 01:28:00,1.72185,1.72185,1.72167,1.7217,4189007.0
2009-12-21 01:29:00,1.72165,1.72166,1.72137,1.72157,8965387.0
2009-12-21 01:30:00,1.72157,1.72157,1.72126,1.72135,12567140.0
2009-12-21 01:31:00,1.72158,1.72158,1.72031,1.72031,1424132.0
2009-12-21 01:32:00,1.72176,1.72192,1.72176,1.72191,4740749.0
2009-12-21 01:33:00,1.72193,1.72193,1.72184,1.72191,8343787.0
2009-12-21 01:34:00,1.72188,1.72196,1.72182,1.72182,7616520.0
2009-12-21 01:35:00,1.7218,1.7218,1.72157,1.72157,3903473.0
2009-12-21 01:36:00,1.72151,1.72151,1.72142,1.72148,3725153.0
2009-12-21 01:37:00,1.72105,1.72147,1.7209,1.72141,5663796.0
2009-12-21 01:38:00,1.72132,1.72132,1.72127,1.72127,4897845.0
2009-12-21 01:39:00,1.72129,1.72137,1.72117,1.72137,5056045.0
2009-12-21 01:40:00,1.72094,1.72135,1.7209,1.7209,5370713.0
2009-12-21 01:41:00,1.7211,1.7213,1.72102,1.7211,7051603.0
2009-12-21 01:42:00,1.72112,1.72125,1.72105,1.72114,10845116.0
2009-12-21 01:43:00,1.72108,1.72108,1.72032,1.72047,10960842.0
2009-12-21 01:44:00,1.72034,1.72034,1.71981,1.71981,7651030.0
2009-12-21 01:45:00,1.71967,1.71967,1.71943,1.71946,9472774.0
2009-12-21 01:46:00,1.7196,1.71974,1.7196,1.71974,6174729.0
2009-12-21 01:47:00,1.71969,1.71984,1.71968,1.71984,6648184.0
2009-12-21 01:48:00,1.71979,1.72002,1.71979,1.72,5015923.0
2009-12-21 01:49:00,1.71996,1.72014,1.71996,1.72004,6355925.0
2009-12-21 01:50:00,1.72015,1.72015,1.72006,1.72008,6890610.0
2009-12-21 01:51:00,1.72005,1.72018,1.72004,1.72018,5784410.0
2009-12-21 01:52:00,1.72015,1.7202,1.72011,1.7202,3394418.0
2009-12-21 01:53:00,1.72025,1.72034,1.72025,1.72033,5405104.0
2009-12-21 01:54:00,1.72034,1.72056,1.72034,1.72056,5991156.0
2009-12-21 01:55:00,1.72064,1.7207,1.72057,1.72057,4173712.0
2009-12-21 01:56:00,1.72027,1.72051,1.72017,1.7202,6889892.0
2009-12-21 01:57:00,1.72068,1.72084,1.72068,1.72084,4884526.0
2009-12-21 01:58:00,1.7209,1.7209,1.72075,1.72075,4302836.0
2009-12-21 01:59:00,1.7207,1.7207,1.72051,1.72059,4140094.0
2009-12-21 02:00:00,1.72092,1.72117,1.72092,1.72117,4535597.0
2009-12-21 02:01:00,1.72118,1.72133,1.72118,1.72133,4086264.0
2009-12-21 02:02:00,1.72134,1.72174,1.72134,1.72174,4550519.0
2009-12-21 02:03:00,1.72141,1.7219,1.72141,1.72161,6453627.0
2009-12-21 02:04:00,1.7219,1.72204,1.7219,1.72204,4527295.0
2009-12-21 02:05:00,1.72201,1.72215,1.72199,1.72215,6266900.0
2009-12-21 02:06:00,1.7222,1.72228,1.7222,1.72228,5302242.0
2009-12-21 02:07:00,1.7223,1.72238,1.72229,1.72238,3504458.0
2009-12-21 02:08:00,1.7224,1.72252,1.72229,1.7225,5968232.0
2009-12-21 02:09:00,1.72254,1.72258,1.72229,1.72229,7055713.0
2009-12-21 02:10:00,1.72216,1.72224,1.7221,1.7221,6661698.0
2009-12-21 02:11:00,1.72208,1.72212,1.7219,1.7219,5262747.0
2009-12-21 02:12:00,1.722,1.722,1.72185,1.72192,7382769.0
2009-12-21 02:13:00,1.72195,1.72195,1.72181,1.72186,5889107.0
2009-12-21 02:14:00,1.72182,1.72184,1.72169,1.72184,8672320.0
2009-12-21 02:15:00,1.72186,1.72199,1.72183,1.72192,7364550.0
2009-12-21 02:16:00,1.72186,1.72188,1.72146,1.72186,10298640.0
2009-12-21 02:17:00,1.7218,1.7218,1.72166,1.72172,10400992.0
2009-12-21 02:18:00,1.72176,1.72197,1.72176,1.72183,6821051.0
2009-12-21 02:19:00,1.7216,1.72209,1.72159,1.72163,5939084.0
2009-12-21 02:20:00,1.7219,1.7219,1.72156,1.72156,4926479.0
2009-12-21 02:21:00,1.72155,1.72161,1.72155,1.72161,4909628.0
2009-12-21 02:22:00,1.72161,1.72161,1.72097,1.72107,5913338.0
2009-12-21 02:23:00,1.72153,1.72157,1.72144,1.72148,4016337.0
2009-12-21 02:24:00,1.72154,1.72171,1.72154,1.72171,4020055.0
2009-12-21 02:25:00,1.72167,1.72171,1.72159,1.72159,7060177.0
2009-12-21 02:26:00,1.72152,1.72164,1.72143,1.72164,7893837.0
2009-12-21 02:27:00,1.72164,1.72172,1.7216,1.72172,4956350.0
2009-12-21 02:28:00,1.72031,1.72153,1.72031,1.72153,1526074.0
2009-12-21 02:29:00,1.72132,1.72155,1.72127,1.72152,11643783.0
2009-12-21 02:30:00,1.72164,1.72165,1.72144,1.72161,9606114.0
2009-12-21 02:31:00,1.72171,1.72187,1.72171,1.72187,4254094.0
2009-12-21 02:32:00,1.72192,1.72194,1.72181,1.72181,3441744.0
2009-12-21 02:33:00,1.72169,1.72179,1.72159,1.72178,7606371.0
2009-12-21 02:34:00,1.72183,1.72199,1.72146,1.72179,18609085.0
2009-12-21 02:35:00,1.7217,1.72189,1.72168,1.72183,5923044.0
2009-12-21 02:36:00,1.72201,1.72226,1.72201,1.72226,9414102.0
2009-12-21 02:37:00,1.72227,1.72233,1.72227,1.72233,5454346.0
2009-12-21 02:38:00,1.7223,1.72232,1.72226,1.72226,7088565.0
2009-12-21 02:39:00,1.72222,1.72222,1.72183,1.7222,11137960.0
2009-12-21 02:40:00,1.72223,1.72223,1.72203,1.72212,6486194.0
2009-12-21 02:41:00,1.72215,1.72219,1.72215,1.72219,2250028.0
2009-12-21 02:42:00,1.72225,1.72225,1.72164,1.72197,9089936.0
2009-12-21 02:43:00,1.72198,1.72198,1.72187,1.72194,7880302.0
2009-12-21 02:44:00,1.72196,1.7221,1.72196,1.7221,6621400.0
2009-12-21 02:45:00,1.72207,1.72207,1.72173,1.72202,3591962.0
2009-12-21 02:46:00,1.7221,1.7221,1.72194,1.72205,7656979.0
2009-12-21 02:47:00,1.72203,1.72207,1.72196,1.72205,10282938.0
2009-12-21 02:48:00,1.72207,1.7222,1.72204,1.72211,12443066.0
2009-12-21 02:49:00,1.72216,1.72216,1.72191,1.72191,10659151.0
2009-12-21 02:50:00,1.72201,1.72213,1.72201,1.72213,8447835.0
2009-12-21 02:51:00,1.72208,1.72208,1.72187,1.72191,4959183.0
2009-12-21 02:52:00,1.72173,1.72186,1.7217,1.7218,6385339.0
2009-12-21 02:53:00,1.72175,1.72175,1.72158,1.7216,6130030.0
2009-12-21 02:54:00,1.72165,1.72166,1.72153,1.72163,4180062.0
2009-12-21 02:55:00,1.72157,1.72157,1.72141,1.72151,5455665.0
2009-12-21 02:56:00,1.72159,1.7216,1.72141,1.72147,6100541.0
2009-12-21 02:57:00,1.72145,1.7215,1.7214,1.7215,8053038.0
2009-12-21 02:58:00,1.72152,1.72156,1.72144,1.72156,5340275.0
2009-12-21 02:59:00,1.72158,1.72181,1.72158,1.72167,7479599.0
2009-12-21 03:00:00,1.72166,1.72185,1.72158,1.72158,8219875.0
2009-12-21 03:01:00,1.72134,1.72134,1.72104,1.72104,6545154.0
2009-12-21 03:02:00,1.72106,1.72106,1.72086,1.72086,3809707.0
2009-12-21 03:03:00,1.72083,1.72095,1.72082,1.72093,5948329.0
2009-12-21 03:04:00,1.72087,1.72088,1.72083,1.72083,3728421.0
2009-12-21 03:05:00,1.72072,1.72075,1.72055,1.72055,4703905.0
2009-12-21 03:06:00,1.72065,1.72068,1.72056,1.72056,5437197.0
2009-12-21 03:07:00,1.7205,1.72061,1.72045,1.72061,8802764.0
2009-12-21 03:08:00,1.72054,1.72061,1.72054,1.72054,10712522.0
2009-12-21 03:09:00,1.72043,1.72046,1.72037,1.72037,6619348.0
2009-12-21 03:10:00,1.72042,1.7205,1.72033,1.7205,8361132.0
2009-12-21 03:11:00,1.72048,1.72064,1.72048,1.72063,6204036.0
2009-12-21 03:12:00,1.72071,1.72121,1.72071,1.72119,10545392.0
2009-12-21 03:13:00,1.72105,1.72118,1.72099,1.72117,7943635.0
2009-12-21 03:14:00,1.72111,1.72111,1.721,1.72105,7580847.0
2009-12-21 03:15:00,1.72095,1.72106,1.72095,1.72101,9180481.0
2009-12-21 03:16:00,1.72095,1.72117,1.72095,1.72114,7468151.0
2009-12-21 03:17:00,1.72112,1.72128,1.72112,1.72128,10330425.0
2009-12-21 03:18:00,1.72134,1.72134,1.72096,1.72099,9467208.0
2009-12-21 03:19:00,1.72084,1.72084,1.72059,1.72071,10535710.0
2009-12-21 03:20:00,1.7209,1.72118,1.7209,1.72096,7117093.0
2009-12-21 03:21:00,1.72084,1.72084,1.72061,1.72062,9663188.0
2009-12-21 03:22:00,1.72055,1.72061,1.72053,1.72061,6153459.0
2009-12-21 03:23:00,1.72063,1.72084,1.72046,1.72084,11874009.0
2009-12-21 03:24:00,1.72078,1.72078,1.72058,1.72058,7972581.0
2009-12-21 03:25:00,1.72065,1.72088,1.72065,1.72084,6068986.0
2009-12-21 03:26:00,1.72081,1.721,1.7208,1.72096,7184996.0
2009-12-21 03:27:00,1.72097,1.72109,1.72093,1.72109,5324966.0
2009-12-21 03:28:00,1.7211,1.72119,1.7211,1.72113,11872331.0
2009-12-21 03:29:00,1.72106,1.72106,1.72072,1.72093,10503032.0
2009-12-21 03:30:00,1.72099,1.72115,1.72099,1.72106,5400346.0
2009-12-21 03:31:00,1.72118,1.72138,1.72118,1.72121,7095660.0
2009-12-21 03:32:00,1.72118,1.72118,1.72108,1.72108,8324688.0
2009-12-21 03:33:00,1.72096,1.72124,1.72096,1.72124,15029760.0
2009-12-21 03:34:00,1.72141,1.72145,1.72139,1.72143,7387486.0
2009-12-21 03:35:00,1.72134,1.72134,1.72114,1.72117,9334947.0
2009-12-21 03:36:00,1.72114,1.72119,1.72086,1.72099,7891956.0
2009-12-21 03:37:00,1.72063,1.72128,1.72063,1.72128,7671162.0
2009-12-21 03:38:00,1.72131,1.72131,1.72114,1.72117,8865230.0
2009-12-21 03:39:00,1.72126,1.72146,1.72126,1.72146,5120094.0
2009-12-21 03:40:00,1.72147,1.72176,1.72147,1.72176,10869100.0
2009-12-21 03:41:00,1.72182,1.72211,1.72182,1.72211,7417273.0
2009-12-21 03:42:00,1.72209,1.72221,1.72208,1.72221,7919542.0
2009-12-21 03:43:00,1.72216,1.72216,1.72191,1.72191,4420525.0
2009-12-21 03:44:00,1.72206,1.7222,1.72206,1.72212,3526082.0
2009-12-21 03:45:00,1.72213,1.7222,1.7219,1.7222,6333929.0
2009-12-21 03:46:00,1.72225,1.72233,1.72225,1.72233,4588288.0
2009-12-21 03:47:00,1.72228,1.72239,1.72228,1.72234,6845812.0
2009-12-21 03:48:00,1.72244,1.72264,1.72244,1.72263,5959870.0
2009-12-21 03:49:00,1.72268,1.7228,1.72259,1.7228,16762026.0
2009-12-21 03:50:00,1.72272,1.72272,1.72232,1.72269,7010091.0
2009-12-21 03:51:00,1.72269,1.72276,1.72265,1.72267,3878568.0
2009-12-21 03:52:00,1.72216,1.72257,1.72216,1.72248,5397663.0
2009-12-21 03:53:00,1.72249,1.72249,1.72236,1.72237,11611496.0
2009-12-21 03:54:00,1.72232,1.72234,1.7222,1.72223,8941927.0
2009-12-21 03:55:00,1.72219,1.72219,1.72197,1.72197,7001171.0
2009-12-21 03:56:00,1.72196,1.72216,1.72196,1.72216,10435151.0
2009-12-21 03:57:00,1.72218,1.72233,1.72218,1.72233,10800913.0
2009-12-21 03:58:00,1.72234,1.72234,1.72206,1.72206,8176209.0
2009-12-21 03:59:00,1.72218,1.72218,1.722,1.722,12500315.0
2009-12-21 04:00:00,1.72199,1.72205,1.72193,1.72205,4784927.0
2009-12-21 04:01:00,1.72194,1.72201,1.72194,1.72196,10449673.0
2009-12-21 04:02:00,1.72214,1.72219,1.72202,1.72204,10511169.0
2009-12-21 04:03:00,1.72175,1.72187,1.72172,1.72186,11057580.0
2009-12-21 04:04:00,1.72209,1.72232,1.72209,1.72232,7526269.0
2009-12-21 04:05:00,1.72227,1.72238,1.72227,1.72238,34501040.0
2009-12-21 04:06:00,1.72246,1.72266,1.72246,1.72266,5917091.0
2009-12-21 04:07:00,1.72245,1.72248,1.7224,1.7224,5546673.0
2009-12-21 04:08:00,1.7225,1.72252,1.72236,1.72236,7982262.0
2009-12-21 04:09:00,1.72226,1.72226,1.72191,1.72207,6102408.0
2009-12-21 04:10:00,1.72217,1.72218,1.72217,1.72218,1413977.0
2009-12-21 04:11:00,1.722,1.72213,1.72196,1.72196,10086220.0
2009-12-21 04:12:00,1.7221,1.72221,1.72206,1.72209,7952120.0
2009-12-21 04:13:00,1.72167,1.72212,1.72167,1.72212,10629884.0
2009-12-21 04:14:00,1.72214,1.72227,1.72214,1.72219,5624188.0
2009-12-21 04:15:00,1.72218,1.72239,1.72218,1.72235,16049566.0
2009-12-21 04:16:00,1.72225,1.72226,1.72208,1.72226,5312428.0
2009-12-21 04:17:00,1.7221,1.7221,1.72198,1.72207,13067450.0
2009-12-21 04:18:00,1.72229,1.72246,1.72229,1.72246,6800551.0
2009-12-21 04:19:00,1.72243,1.72243,1.7223,1.7223,3271112.0
2009-12-21 04:20:00,1.72228,1.72236,1.72212,1.72212,4862740.0
2009-12-21 04:21:00,1.72223,1.72228,1.72216,1.72228,6912012.0
2009-12-21 04:22:00,1.72223,1.72223,1.72206,1.72213,8309066.0
2009-12-21 04:23:00,1.72215,1.72242,1.72215,1.72225,6483135.0
2009-12-21 04:24:00,1.72212,1.72229,1.72212,1.72229,7428295.0
2009-12-21 04:25:00,1.72218,1.72238,1.72218,1.72224,9178537.0
2009-12-21 04:26:00,1.7223,1.7224,1.72218,1.72218,11025080.0
2009-12-21 04:27:00,1.72226,1.72226,1.72188,1.72188,5254885.0
2009-12-21 04:28:00,1.72179,1.72188,1.72167,1.72173,10299820.0
2009-12-21 04:29:00,1.7219,1.72206,1.72179,1.72205,9932148.0
2009-12-21 04:30:00,1.72198,1.72242,1.72198,1.72242,14501332.0
2009-12-21 04:31:00,1.72241,1.72272,1.72226,1.72272,6729087.0
2009-12-21 04:32:00,1.72267,1.72271,1.72248,1.72252,6513515.0
2009-12-21 04:33:00,1.72242,1.72245,1.72188,1.72245,8349765.0
2009-12-21 04:34:00,1.72247,1.72264,1.72238,1.72249,8090794.0
2009-12-21 04:35:00,1.7225,1.72253,1.72228,1.72234,6487419.0
2009-12-21 04:36:00,1.72244,1.72244,1.72233,1.72233,8489717.0
2009-12-21 04:37:00,1.72235,1.72245,1.72232,1.72232,5784808.0
2009-12-21 04:38:00,1.72235,1.72248,1.72233,1.72248,8308403.0
2009-12-21 04:39:00,1.72236,1.72243,1.72227,1.72243,27999200.0
2009-12-21 04:40:00,1.72266,1.72281,1.72266,1.72281,10209184.0
2009-12-21 04:41:00,1.72269,1.7229,1.72266,1.7227,10145072.0
2009-12-21 04:42:00,1.72282,1.72287,1.7228,1.72287,5375653.0
2009-12-21 04:43:00,1.72265,1.72276,1.72258,1.72276,11703276.0
2009-12-21 04:44:00,1.72295,1.72297,1.72288,1.72288,6568921.0
2009-12-21 04:45:00,1.7228,1.72286,1.7228,1.72286,16500946.0
2009-12-21 04:46:00,1.72295,1.72295,1.72272,1.72272,4941403.0
2009-12-21 04:47:00,1.72264,1.72264,1.72249,1.72256,6290403.0
2009-12-21 04:48:00,1.72276,1.72307,1.72276,1.72307,6555463.0
2009-12-21 04:49:00,1.72288,1.72288,1.72255,1.72274,13811408.0
2009-12-21 04:50:00,1.723,1.72314,1.723,1.72314,4706005.0
2009-12-21 04:51:00,1.72308,1.72308,1.72258,1.72258,6115125.0
2009-12-21 04:52:00,1.72297,1.723,1.72289,1.723,10563591.0
2009-12-21 04:53:00,1.7229,1.72293,1.72264,1.72278,6395012.0
2009-12-21 04:54:00,1.72275,1.7228,1.7224,1.72267,12070473.0
2009-12-21 04:55:00,1.72272,1.72281,1.72236,1.72281,6960688.0
2009-12-21 04:56:00,1.72288,1.72298,1.72278,1.72298,13239692.0
2009-12-21 04:57:00,1.72284,1.723,1.72277,1.723,5942849.0
2009-12-21 04:58:00,1.72305,1.72316,1.72298,1.7231,7724499.0
2009-12-21 04:59:00,1.72309,1.72355,1.72309,1.72355,9111072.0
2009-12-21 05:00:00,1.72374,1.72374,1.72347,1.72347,8368788.0
2009-12-21 05:01:00,1.72337,1.72337,1.72306,1.72306,8927802.0
2009-12-21 05:02:00,1.72305,1.7231,1.72273,1.7231,11749008.0
2009-12-21 05:03:00,1.72307,1.72316,1.72307,1.72316,14823570.0
2009-12-21 05:04:00,1.72322,1.72326,1.72322,1.72325,4701651.0
2009-12-21 05:05:00,1.72329,1.7233,1.72322,1.72322,6707223.0
2009-12-21 05:06:00,1.72313,1.72331,1.72313,1.72328,5064905.0
2009-12-21 05:07:00,1.72321,1.72326,1.72321,1.72325,9824837.0
2009-12-21 05:08:00,1.72336,1.72338,1.7232,1.7232,7746578.0
2009-12-21 05:09:00,1.72323,1.72333,1.72318,1.72318,7710881.0
2009-12-21 05:10:00,1.72293,1.72301,1.72289,1.72301,13278398.0
2009-12-21 05:11:00,1.72298,1.72323,1.72298,1.72323,13116436.0
2009-12-21 05:12:00,1.72325,1.72325,1.72265,1.72316,8681609.0
2009-12-21 05:13:00,1.72313,1.72329,1.72302,1.72319,6728396.0
2009-12-21 05:14:00,1.72329,1.72329,1.72293,1.72293,6817077.0
2009-12-21 05:15:00,1.72261,1.72261,1.72228,1.72228,17051512.0
2009-12-21 05:16:00,1.72228,1.72237,1.72219,1.72219,4550504.0
2009-12-21 05:17:00,1.72212,1.72212,1.7218,1.7218,19049364.0
2009-12-21 05:18:00,1.72191,1.72201,1.72191,1.72201,6399468.0
2009-12-21 05:19:00,1.72184,1.72186,1.72181,1.72181,13158298.0
2009-12-21 05:20:00,1.72187,1.722,1.72187,1.72193,7435665.0
2009-12-21 05:21:00,1.72188,1.72188,1.72183,1.72183,5345703.0
2009-12-21 05:22:00,1.72176,1.72176,1.7213,1.72142,8774495.0
2009-12-21 05:23:00,1.72146,1.72162,1.72146,1.72162,5474869.0
2009-12-21 05:24:00,1.72159,1.7217,1.72159,1.72169,5846361.0
2009-12-21 05:25:00,1.72172,1.72186,1.72157,1.72157,7550297.0
2009-12-21 05:26:00,1.72163,1.72196,1.72163,1.72192,6801426.0
2009-12-21 05:27:00,1.72173,1.72173,1.72146,1.72169,7090480.0
2009-12-21 05:28:00,1.7218,1.7221,1.7218,1.7221,5483419.0
2009-12-21 05:29:00,1.72213,1.7222,1.72204,1.7222,8177021.0
2009-12-21 05:30:00,1.72207,1.72207,1.72198,1.72198,3846355.0
2009-12-21 05:31:00,1.72196,1.72201,1.72171,1.72201,7482742.0
2009-12-21 05:32:00,1.72195,1.72216,1.72195,1.72215,5004877.0
2009-12-21 05:33:00,1.72211,1.72227,1.72211,1.7222,16339950.0
2009-12-21 05:34:00,1.72214,1.72215,1.72193,1.722,7158608.0
2009-12-21 05:35:00,1.72212,1.72229,1.72212,1.72229,7890822.0
2009-12-21 05:36:00,1.72241,1.72241,1.7223,1.72234,3116837.0
2009-12-21 05:37:00,1.72231,1.72251,1.72231,1.72233,9586230.0
2009-12-21 05:38:00,1.72233,1.72233,1.72227,1.72229,5637270.0
2009-12-21 05:39:00,1.72231,1.72243,1.72223,1.72243,16241620.0
2009-12-21 05:40:00,1.7225,1.72253,1.72216,1.72216,6535794.0
2009-12-21 05:41:00,1.72249,1.72255,1.72249,1.72249,6425748.0
2009-12-21 05:42:00,1.7225,1.7225,1.72219,1.72219,9153531.0
2009-12-21 05:43:00,1.72214,1.72215,1.72193,1.72194,9748736.0
2009-12-21 05:44:00,1.72197,1.72197,1.72148,1.72177,9674297.0
2009-12-21 05:45:00,1.72183,1.72183,1.7216,1.7216,7005154.0
2009-12-21 05:46:00,1.72128,1.72168,1.72128,1.72148,7446154.0
2009-12-21 05:47:00,1.72146,1.72153,1.72123,1.72153,11024417.0
2009-12-21 05:48:00,1.72156,1.72177,1.72154,1.72177,9169369.0
2009-12-21 05:49:00,1.72166,1.72166,1.72155,1.72156,12441261.0
2009-12-21 05:50:00,1.72161,1.72161,1.72153,1.72159,9650766.0
2009-12-21 05:51:00,1.72159,1.72159,1.7213,1.7213,8572390.0
2009-12-21 05:52:00,1.72172,1.72196,1.72172,1.72196,6921343.0
2009-12-21 05:53:00,1.72193,1.72213,1.72193,1.72204,8256618.0
2009-12-21 05:54:00,1.72219,1.72236,1.72209,1.72236,6023547.0
2009-12-21 05:55:00,1.7223,1.7223,1.72211,1.72211,4206064.0
2009-12-21 05:56:00,1.72208,1.7222,1.72183,1.7222,8864398.0
2009-12-21 05:57:00,1.72208,1.72208,1.72199,1.72199,22559880.0
2009-12-21 05:58:00,1.72207,1.72207,1.72188,1.72193,7496803.0
2009-12-21 05:59:00,1.72192,1.72192,1.7219,1.7219,2051089.0
2009-12-21 06:00:00,1.72186,1.72193,1.72183,1.72193,5956399.0
2009-12-21 06:01:00,1.72187,1.72187,1.72162,1.72172,5761937.0
2009-12-21 06:02:00,1.72167,1.72177,1.72146,1.72177,8276255.0
2009-12-21 06:03:00,1.7218,1.7218,1.72141,1.72141,15960618.0
2009-12-21 06:04:00,1.72125,1.72149,1.72122,1.72149,5599084.0
2009-12-21 06:05:00,1.72155,1.72164,1.72154,1.72154,7758540.0
2009-12-21 06:06:00,1.72154,1.72161,1.72147,1.72161,7560762.0
2009-12-21 06:07:00,1.72157,1.72158,1.72153,1.72156,17545068.0
2009-12-21 06:08:00,1.72149,1.72153,1.72136,1.72153,7713529.0
2009-12-21 06:09:00,1.72137,1.72153,1.72137,1.72152,7591830.0
2009-12-21 06:10:00,1.72149,1.72173,1.72142,1.7216,5130651.0
2009-12-21 06:11:00,1.72147,1.72147,1.72133,1.72137,8162077.0
2009-12-21 06:12:00,1.72135,1.72135,1.72126,1.72131,7305109.0
2009-12-21 06:13:00,1.7215,1.72167,1.7215,1.72159,13925244.0
2009-12-21 06:14:00,1.72158,1.72174,1.72158,1.72163,5982667.0
2009-12-21 06:15:00,1.72154,1.72154,1.72149,1.72149,2107701.0
2009-12-21 06:16:00,1.72149,1.72154,1.72138,1.72154,7040821.0
2009-12-21 06:17:00,1.72145,1.72164,1.72145,1.72151,6326308.0
2009-12-21 06:18:00,1.72136,1.72142,1.72125,1.72138,7466272.0
2009-12-21 06:19:00,1.72148,1.72163,1.72148,1.72162,17724960.0
2009-12-21 06:20:00,1.72163,1.72163,1.72109,1.72147,5227167.0
2009-12-21 06:21:00,1.72145,1.72148,1.72139,1.72146,6796304.0
2009-12-21 06:22:00,1.72153,1.72168,1.72153,1.72153,4532003.0
2009-12-21 06:23:00,1.7215,1.7215,1.72134,1.72147,11530590.0
2009-12-21 06:24:00,1.7215,1.7216,1.72145,1.72145,10818564.0
2009-12-21 06:25:00,1.72162,1.72163,1.72158,1.72158,28029816.0
2009-12-21 06:26:00,1.72146,1.72156,1.72127,1.72127,5820555.0
2009-12-21 06:27:00,1.72132,1.72148,1.72132,1.72148,6417472.0
2009-12-21 06:28:00,1.72147,1.72157,1.72142,1.72157,10883145.0
2009-12-21 06:29:00,1.72157,1.722,1.72157,1.722,12794505.0
2009-12-21 06:30:00,1.72184,1.72194,1.72168,1.72194,5420070.0
2009-12-21 06:31:00,1.72191,1.72204,1.72189,1.72204,5008379.0
2009-12-21 06:32:00,1.72196,1.72221,1.72196,1.72218,6894250.0
2009-12-21 06:33:00,1.72214,1.72214,1.72202,1.72202,6644420.0
2009-12-21 06:34:00,1.72203,1.72212,1.72157,1.72157,8713921.0
2009-12-21 06:35:00,1.72196,1.72203,1.72177,1.7218,24461955.0
2009-12-21 06:36:00,1.72189,1.72202,1.72186,1.72202,10308449.0
2009-12-21 06:37:00,1.72202,1.72202,1.72186,1.7219,34394465.0
2009-12-21 06:38:00,1.72201,1.72217,1.72201,1.72217,5253373.0
2009-12-21 06:39:00,1.72215,1.72215,1.722,1.72207,7245538.0
2009-12-21 06:40:00,1.72205,1.72223,1.72205,1.72223,9898015.0
2009-12-21 06:41:00,1.72217,1.72217,1.72204,1.72204,13606376.0
2009-12-21 06:42:00,1.72204,1.72217,1.72199,1.722,5280053.0
2009-12-21 06:43:00,1.72203,1.72203,1.72189,1.72202,8151576.0
2009-12-21 06:44:00,1.72205,1.7221,1.72203,1.72203,6324967.0
2009-12-21 06:45:00,1.72203,1.7221,1.72196,1.7221,4230107.0
2009-12-21 06:46:00,1.72212,1.72213,1.72198,1.722,10478360.0
2009-12-21 06:47:00,1.72198,1.72201,1.72181,1.72181,5622261.0
2009-12-21 06:48:00,1.72179,1.7218,1.72162,1.72178,5821502.0
2009-12-21 06:49:00,1.72174,1.72177,1.72154,1.7216,9505283.0
2009-12-21 06:50:00,1.7216,1.72162,1.72157,1.72157,5336310.0
2009-12-21 06:51:00,1.72161,1.72162,1.72124,1.72146,31430460.0
2009-12-21 06:52:00,1.72145,1.72155,1.72142,1.72153,8329598.0
2009-12-21 06:53:00,1.72151,1.72154,1.7214,1.7214,11827968.0
2009-12-21 06:54:00,1.72137,1.72153,1.72134,1.72153,7390713.0
2009-12-21 06:55:00,1.72154,1.72166,1.72154,1.72166,8129610.0
2009-12-21 06:56:00,1.72155,1.72172,1.72155,1.72172,7128565.0
2009-12-21 06:57:00,1.72177,1.72186,1.72177,1.72184,23755554.0
2009-12-21 06:58:00,1.72193,1.72206,1.72169,1.72206,6932778.0
2009-12-21 06:59:00,1.72197,1.72197,1.72187,1.72189,16132242.0
2009-12-21 07:00:00,1.72191,1.72191,1.72136,1.7217,9063988.0
2009-12-21 07:01:00,1.72172,1.72172,1.72166,1.72168,29549052.0
2009-12-21 07:02:00,1.72167,1.72172,1.72163,1.72172,7904342.0
2009-12-21 07:03:00,1.72176,1.72177,1.72158,1.72158,5266975.0
2009-12-21 07:04:00,1.72155,1.72163,1.72155,1.72161,7782618.0
2009-12-21 07:05:00,1.72174,1.7218,1.72174,1.72176,35318556.0
2009-12-21 07:06:00,1.72161,1.72161,1.72136,1.72146,7743415.0
2009-12-21 07:07:00,1.72149,1.72174,1.72144,1.72155,5086498.0
2009-12-21 07:08:00,1.72157,1.72178,1.72157,1.72171,7001006.0
2009-12-21 07:09:00,1.72169,1.7217,1.72127,1.72127,8658454.0
2009-12-21 07:10:00,1.72123,1.72152,1.72123,1.72152,7961087.0
2009-12-21 07:11:00,1.72144,1.72144,1.72131,1.72133,13485066.0
2009-12-21 07:12:00,1.72127,1.72127,1.72115,1.72115,6778675.0
2009-12-21 07:13:00,1.72117,1.72132,1.7211,1.72132,7016564.0
2009-12-21 07:14:00,1.72131,1.72143,1.72123,1.72143,5721977.0
2009-12-21 07:15:00,1.72132,1.72145,1.72132,1.72142,8137620.0
2009-12-21 07:16:00,1.72152,1.72199,1.72152,1.72199,7128822.0
2009-12-21 07:17:00,1.722,1.72202,1.72199,1.72202,13936023.0
2009-12-21 07:18:00,1.72203,1.72217,1.722,1.72217,8400545.0
2009-12-21 07:19:00,1.72222,1.7223,1.72188,1.7223,16380460.0
2009-12-21 07:20:00,1.72218,1.72245,1.72218,1.7223,5607236.0
2009-12-21 07:21:00,1.72213,1.72213,1.72203,1.72203,18535904.0
2009-12-21 07:22:00,1.72206,1.72206,1.722,1.72201,5763342.0
2009-12-21 07:23:00,1.72195,1.72211,1.72195,1.72202,10621952.0
2009-12-21 07:24:00,1.72184,1.72189,1.72164,1.72176,8891706.0
2009-12-21 07:25:00,1.72176,1.72228,1.72176,1.72228,11497640.0
2009-12-21 07:26:00,1.72232,1.72232,1.7222,1.72228,6133372.0
2009-12-21 07:27:00,1.72223,1.72231,1.72215,1.72231,5950922.0
2009-12-21 07:28:00,1.72236,1.72236,1.72221,1.7223,6604896.0
2009-12-21 07:29:00,1.72241,1.72254,1.72241,1.72249,42776335.0
2009-12-21 07:30:00,1.72248,1.72264,1.72248,1.72251,10669294.0
2009-12-21 07:31:00,1.72248,1.72264,1.72246,1.72264,6143507.0
2009-12-21 07:32:00,1.72266,1.72266,1.72236,1.72236,8929284.0
2009-12-21 07:33:00,1.72245,1.72248,1.72227,1.72227,7183640.0
2009-12-21 07:34:00,1.72228,1.72228,1.72214,1.72214,4561655.0
2009-12-21 07:35:00,1.72211,1.72216,1.7221,1.72215,11072726.0
2009-12-21 07:36:00,1.7221,1.72215,1.72196,1.72213,6734885.0
2009-12-21 07:37:00,1.72221,1.72221,1.72181,1.72217,5757060.0
2009-12-21 07:38:00,1.72212,1.72212,1.72188,1.72201,10457570.0
2009-12-21 07:39:00,1.72209,1.72219,1.72209,1.72217,4907699.0
2009-12-21 07:40:00,1.72216,1.72216,1.72203,1.72203,6756058.0
2009-12-21 07:41:00,1.72212,1.72227,1.72201,1.72201,9625032.0
2009-12-21 07:42:00,1.72192,1.72192,1.72182,1.72183,8937339.0
2009-12-21 07:43:00,1.72186,1.72186,1.72155,1.72172,9847194.0
2009-12-21 07:44:00,1.72182,1.72202,1.72182,1.72201,11385507.0
2009-12-21 07:45:00,1.7221,1.7221,1.722,1.722,4111349.0
2009-12-21 07:46:00,1.72196,1.72196,1.72179,1.72187,8762842.0
2009-12-21 07:47:00,1.72194,1.72194,1.72183,1.72183,22731006.0
2009-12-21 07:48:00,1.72184,1.72198,1.7218,1.7218,16588039.0
2009-12-21 07:49:00,1.72196,1.72209,1.72187,1.72209,5078401.0
2009-12-21 07:50:00,1.72209,1.72209,1.72195,1.72207,35793303.0
2009-12-21 07:51:00,1.72218,1.72232,1.72218,1.72229,18331280.0
2009-12-21 07:52:00,1.72218,1.72234,1.72218,1.72234,5149980.0
2009-12-21 07:53:00,1.7224,1.72244,1.7223,1.72244,7040828.0
2009-12-21 07:54:00,1.72252,1.72265,1.7225,1.72265,9495515.0
2009-12-21 07:55:00,1.72266,1.72272,1.7225,1.7225,10229262.0
2009-12-21 07:56:00,1.72254,1.72262,1.72242,1.72262,8909287.0
2009-12-21 07:57:00,1.72268,1.7228,1.72264,1.72264,5548361.0
2009-12-21 07:58:00,1.72259,1.72266,1.7225,1.7226,9100832.0
2009-12-21 07:59:00,1.72259,1.72259,1.72233,1.72233,30786378.0
2009-12-21 08:00:00,1.72232,1.72251,1.72232,1.72251,6717466.0
2009-12-21 08:01:00,1.7225,1.72263,1.7225,1.72263,13614936.0
2009-12-21 08:02:00,1.72263,1.72263,1.72247,1.72255,6306883.0
2009-12-21 08:03:00,1.72261,1.72283,1.72261,1.72283,48130797.0
2009-12-21 08:04:00,1.72282,1.72289,1.72269,1.72287,5911421.0
2009-12-21 08:05:00,1.72299,1.72299,1.72287,1.72287,10088195.0
2009-12-21 08:06:00,1.72276,1.72291,1.72268,1.72281,5547139.0
2009-12-21 08:07:00,1.72282,1.72295,1.72282,1.72286,9238944.0
2009-12-21 08:08:00,1.72288,1.72299,1.72287,1.72287,7386938.0
2009-12-21 08:09:00,1.72289,1.72289,1.72281,1.72281,15397758.0
2009-12-21 08:10:00,1.7228,1.72294,1.72275,1.72283,6396400.0
2009-12-21 08:11:00,1.7228,1.7228,1.72273,1.72273,3811675.0
2009-12-21 08:12:00,1.72269,1.72269,1.72256,1.72256,8149886.0
2009-12-21 08:13:00,1.72252,1.72252,1.72227,1.72235,9978580.0
2009-12-21 08:14:00,1.7224,1.72254,1.7224,1.72253,12153193.0
2009-12-21 08:15:00,1.72239,1.72239,1.72189,1.72189,5247451.0
2009-12-21 08:16:00,1.72191,1.72191,1.72165,1.72181,7606855.0
2009-12-21 08:17:00,1.72186,1.72192,1.72184,1.72192,10992957.0
2009-12-21 08:18:00,1.72192,1.72206,1.72192,1.72206,4209818.0
2009-12-21 08:19:00,1.72213,1.72213,1.72199,1.72199,12920726.0
2009-12-21 08:20:00,1.72195,1.72206,1.72182,1.72206,6381382.0
2009-12-21 08:21:00,1.722,1.72202,1.72196,1.72197,46869060.0
2009-12-21 08:22:00,1.72202,1.7222,1.722,1.7222,7858497.0
2009-12-21 08:23:00,1.72214,1.72214,1.72203,1.72207,12373788.0
2009-12-21 08:24:00,1.7222,1.72242,1.7222,1.72234,5687022.0
2009-12-21 08:25:00,1.72231,1.72231,1.72219,1.7223,42412416.0
2009-12-21 08:26:00,1.72218,1.72228,1.7217,1.72228,6666707.0
2009-12-21 08:27:00,1.72229,1.72237,1.72224,1.72237,59043231.0
2009-12-21 08:28:00,1.72244,1.72247,1.72229,1.72235,7352702.0
2009-12-21 08:29:00,1.72231,1.72231,1.72199,1.72199,34007160.0
2009-12-21 08:30:00,1.72209,1.72221,1.72209,1.72221,7908997.0
2009-12-21 08:31:00,1.7222,1.72229,1.72201,1.72201,6747479.0
2009-12-21 08:32:00,1.72196,1.72199,1.7218,1.72189,7082343.0
2009-12-21 08:33:00,1.72184,1.72184,1.72085,1.72085,33796710.0
2009-12-21 08:34:00,1.72085,1.72115,1.72085,1.72115,6442445.0
2009-12-21 08:35:00,1.72124,1.72199,1.72124,1.72185,30442438.0
2009-12-21 08:36:00,1.72177,1.72177,1.72169,1.72175,6338952.0
2009-12-21 08:37:00,1.72178,1.72178,1.72134,1.7214,10770879.0
2009-12-21 08:38:00,1.7214,1.7214,1.72098,1.72122,8432403.0
2009-12-21 08:39:00,1.72122,1.72122,1.72099,1.72115,15075840.0
2009-12-21 08:40:00,1.7211,1.72115,1.72108,1.72108,6347366.0
2009-12-21 08:41:00,1.72104,1.72121,1.72098,1.72119,5326934.0
2009-12-21 08:42:00,1.7214,1.72159,1.7214,1.72142,12023625.0
2009-12-21 08:43:00,1.72144,1.72147,1.72138,1.72138,16567980.0
2009-12-21 08:44:00,1.72135,1.72137,1.72123,1.72137,8482372.0
2009-12-21 08:45:00,1.72139,1.72146,1.72132,1.72132,33301221.0
2009-12-21 08:46:00,1.72124,1.72124,1.72072,1.72072,4379428.0
2009-12-21 08:47:00,1.72068,1.72084,1.72051,1.72051,9964605.0
2009-12-21 08:48:00,1.72038,1.72038,1.72004,1.72004,6708618.0
2009-12-21 08:49:00,1.72003,1.72011,1.71999,1.72011,30099576.0
2009-12-21 08:50:00,1.71995,1.71995,1.71971,1.71971,8702296.0
2009-12-21 08:51:00,1.71966,1.71983,1.71951,1.71951,30575664.0
2009-12-21 08:52:00,1.71955,1.71966,1.71948,1.71948,11874438.0
2009-12-21 08:53:00,1.71959,1.72,1.71959,1.71979,69962474.0
2009-12-21 08:54:00,1.71985,1.7203,1.71984,1.7203,10862496.0
2009-12-21 08:55:00,1.72024,1.72031,1.7201,1.72031,9267931.0
2009-12-21 08:56:00,1.72026,1.72035,1.72023,1.72028,6824852.0
2009-12-21 08:57:00,1.72016,1.72016,1.71994,1.71994,4914445.0
2009-12-21 08:58:00,1.71992,1.71995,1.71985,1.71985,5699946.0
2009-12-21 08:59:00,1.71983,1.7199,1.71969,1.7199,6431975.0
2009-12-21 09:00:00,1.71996,1.72022,1.71996,1.72016,7490858.0
2009-12-21 09:01:00,1.72026,1.72082,1.72026,1.72081,32233210.0
2009-12-21 09:02:00,1.72095,1.72104,1.72074,1.72092,9863159.0
2009-12-21 09:03:00,1.72091,1.72102,1.72086,1.72093,14288688.0
2009-12-21 09:04:00,1.72076,1.72079,1.7207,1.7207,4075141.0
2009-12-21 09:05:00,1.72071,1.72071,1.7205,1.72053,25260164.0
2009-12-21 09:06:00,1.72046,1.72063,1.72045,1.72063,7378278.0
2009-12-21 09:07:00,1.72068,1.72068,1.72048,1.72058,28271584.0
2009-12-21 09:08:00,1.72052,1.72052,1.72037,1.72045,4718595.0
2009-12-21 09:09:00,1.72052,1.72052,1.72027,1.72027,5129169.0
2009-12-21 09:10:00,1.72019,1.72026,1.72009,1.72009,11629181.0
2009-12-21 09:11:00,1.72014,1.72035,1.72014,1.72035,46433366.0
2009-12-21 09:12:00,1.72039,1.72057,1.72024,1.72057,9937661.0
2009-12-21 09:13:00,1.72054,1.7214,1.72054,1.72112,28353364.0
2009-12-21 09:14:00,1.72123,1.72158,1.72123,1.72156,6186785.0
2009-12-21 09:15:00,1.72159,1.72167,1.72155,1.72164,5801382.0
2009-12-21 09:16:00,1.72171,1.7218,1.72161,1.7218,5865270.0
2009-12-21 09:17:00,1.72179,1.72249,1.72179,1.72242,77598127.0
2009-12-21 09:18:00,1.72238,1.72238,1.72215,1.72224,7743995.0
2009-12-21 09:19:00,1.72231,1.72256,1.72231,1.7225,8810767.0
2009-12-21 09:20:00,1.72233,1.72233,1.72204,1.72208,65602875.0
2009-12-21 09:21:00,1.72213,1.7223,1.72212,1.7223,48348456.0
2009-12-21 09:22:00,1.72227,1.72237,1.72227,1.72237,5223770.0
2009-12-21 09:23:00,1.72242,1.72248,1.72229,1.72248,4518700.0
2009-12-21 09:24:00,1.72245,1.7226,1.72237,1.72259,10041122.0
2009-12-21 09:25:00,1.72273,1.72284,1.72262,1.72284,7799929.0
2009-12-21 09:26:00,1.72294,1.72327,1.72294,1.72327,7619061.0
2009-12-21 09:27:00,1.72313,1.72327,1.72308,1.72327,9584044.0
2009-12-21 09:28:00,1.72331,1.72337,1.72328,1.72328,7256524.0
2009-12-21 09:29:00,1.7231,1.72332,1.7231,1.72327,5962237.0
2009-12-21 09:30:00,1.72331,1.72333,1.72315,1.72332,8599277.0
2009-12-21 09:31:00,1.72344,1.72344,1.72333,1.72333,7189200.0
2009-12-21 09:32:00,1.7232,1.72328,1.72302,1.72302,6388426.0
2009-12-21 09:33:00,1.7231,1.72313,1.72308,1.72309,53089840.0
2009-12-21 09:34:00,1.72302,1.72302,1.72287,1.72295,6600934.0
2009-12-21 09:35:00,1.72298,1.72312,1.72297,1.72304,7927174.0
2009-12-21 09:36:00,1.72316,1.72326,1.72314,1.72317,9763960.0
2009-12-21 09:37:00,1.72329,1.7235,1.72329,1.72346,8611595.0
2009-12-21 09:38:00,1.72339,1.72339,1.72326,1.72326,10054995.0
2009-12-21 09:39:00,1.72332,1.7235,1.72319,1.72319,51697340.0
2009-12-21 09:40:00,1.72318,1.72324,1.72304,1.72323,7779128.0
2009-12-21 09:41:00,1.72327,1.72335,1.72327,1.72331,38445748.0
2009-12-21 09:42:00,1.72337,1.72341,1.72332,1.7234,4670052.0
2009-12-21 09:43:00,1.72335,1.72335,1.72317,1.72323,54836016.0
2009-12-21 09:44:00,1.72307,1.7236,1.72307,1.7236,8359733.0
2009-12-21 09:45:00,1.72359,1.72359,1.72338,1.72338,11392920.0
2009-12-21 09:46:00,1.72334,1.72359,1.72334,1.72347,6255046.0
2009-12-21 09:47:00,1.7235,1.7235,1.72309,1.72309,73037475.0
2009-12-21 09:48:00,1.72302,1.72302,1.72281,1.72284,12901102.0
2009-12-21 09:49:00,1.72287,1.72287,1.72255,1.72272,50970339.0
2009-12-21 09:50:00,1.72274,1.72292,1.7227,1.72292,7444510.0
2009-12-21 09:51:00,1.72307,1.72325,1.72301,1.72301,63795900.0
2009-12-21 09:52:00,1.72304,1.72314,1.72296,1.72302,10534885.0
2009-12-21 09:53:00,1.72302,1.72304,1.7229,1.72303,29188128.0
2009-12-21 09:54:00,1.72297,1.72297,1.72255,1.72255,10715619.0
2009-12-21 09:55:00,1.72259,1.72296,1.72259,1.72283,10362473.0
2009-12-21 09:56:00,1.72284,1.72319,1.72284,1.72306,9319235.0
2009-12-21 09:57:00,1.7232,1.72345,1.7232,1.72345,9321114.0
2009-12-21 09:58:00,1.72334,1.7236,1.72302,1.7236,9933160.0
2009-12-21 09:59:00,1.72357,1.72357,1.72343,1.72343,48607182.0
2009-12-21 10:00:00,1.72339,1.72346,1.72335,1.7234,6388389.0
2009-12-21 10:01:00,1.72326,1.72326,1.72294,1.72294,42227900.0
2009-12-21 10:02:00,1.72287,1.72287,1.72259,1.72267,12027390.0
2009-12-21 10:03:00,1.72279,1.72296,1.72279,1.72296,64630320.0
2009-12-21 10:04:00,1.72294,1.72294,1.72272,1.7228,9719062.0
2009-12-21 10:05:00,1.72287,1.72325,1.72287,1.72325,63720062.0
2009-12-21 10:06:00,1.72286,1.72321,1.72286,1.72294,6193439.0
2009-12-21 10:07:00,1.72308,1.72335,1.72308,1.72335,4656391.0
2009-12-21 10:08:00,1.72332,1.72342,1.72326,1.72326,8405212.0
2009-12-21 10:09:00,1.72322,1.72322,1.72302,1.72305,4309021.0
2009-12-21 10:10:00,1.72303,1.72303,1.72262,1.72262,158978088.0
2009-12-21 10:11:00,1.72251,1.7227,1.72249,1.7227,6107712.0
2009-12-21 10:12:00,1.72273,1.72291,1.72262,1.72291,7555846.0
2009-12-21 10:13:00,1.72301,1.72311,1.72301,1.72304,41974016.0
2009-12-21 10:14:00,1.72301,1.72311,1.72295,1.72298,6341191.0
2009-12-21 10:15:00,1.72287,1.72287,1.72271,1.72275,26245284.0
2009-12-21 10:16:00,1.72266,1.72266,1.7225,1.7225,9329298.0
2009-12-21 10:17:00,1.72238,1.7226,1.72232,1.7226,8991842.0
2009-12-21 10:18:00,1.7226,1.72284,1.7226,1.72276,46100872.0
2009-12-21 10:19:00,1.72271,1.72275,1.72255,1.72275,75280576.0
2009-12-21 10:20:00,1.72261,1.72279,1.72261,1.72278,10641101.0
2009-12-21 10:21:00,1.72265,1.72277,1.72257,1.7227,14688931.0
2009-12-21 10:22:00,1.72275,1.72279,1.72266,1.72273,10243054.0
2009-12-21 10:23:00,1.72268,1.72268,1.72253,1.72261,102404705.0
2009-12-21 10:24:00,1.72268,1.7229,1.72268,1.7229,6722177.0
2009-12-21 10:25:00,1.723,1.72304,1.72297,1.72297,10560113.0
2009-12-21 10:26:00,1.72298,1.72303,1.72283,1.72283,6987729.0
2009-12-21 10:27:00,1.72286,1.72286,1.7227,1.7228,112566880.0
2009-12-21 10:28:00,1.72277,1.72291,1.72272,1.72288,6311362.0
2009-12-21 10:29:00,1.7229,1.72303,1.72289,1.72294,8238131.0
2009-12-21 10:30:00,1.72309,1.72327,1.72296,1.72326,11508098.0
2009-12-21 10:31:00,1.72333,1.72394,1.72333,1.72394,23612607.0
2009-12-21 10:32:00,1.72389,1.72389,1.72367,1.7237,6037762.0
2009-12-21 10:33:00,1.72373,1.7239,1.72373,1.72388,6709672.0
2009-12-21 10:34:00,1.7239,1.7239,1.72377,1.72388,11028737.0
2009-12-21 10:35:00,1.72393,1.72404,1.72388,1.72388,15743427.0
2009-12-21 10:36:00,1.72385,1.72391,1.72372,1.72372,7717274.0
2009-12-21 10:37:00,1.72371,1.72371,1.72323,1.72342,20256654.0
2009-12-21 10:38:00,1.72353,1.72365,1.72351,1.72351,7239220.0
2009-12-21 10:39:00,1.72368,1.72376,1.72368,1.72376,4373767.0
2009-12-21 10:40:00,1.72376,1.72389,1.72374,1.72388,6508332.0
2009-12-21 10:41:00,1.72393,1.72415,1.72393,1.72415,5142461.0
2009-12-21 10:42:00,1.72395,1.72407,1.72392,1.72393,9790764.0
2009-12-21 10:43:00,1.72378,1.72391,1.72374,1.7238,6306516.0
2009-12-21 10:44:00,1.72383,1.72383,1.72354,1.72354,7587811.0
2009-12-21 10:45:00,1.72367,1.72367,1.72342,1.72359,6516477.0
2009-12-21 10:46:00,1.72368,1.72398,1.72368,1.72398,8486922.0
2009-12-21 10:47:00,1.72408,1.7243,1.72408,1.7243,34353936.0
2009-12-21 10:48:00,1.72434,1.72434,1.72401,1.72401,6519930.0
2009-12-21 10:49:00,1.72391,1.72391,1.72363,1.72363,8647146.0
2009-12-21 10:50:00,1.72358,1.72359,1.72326,1.72326,12010730.0
2009-12-21 10:51:00,1.72333,1.72333,1.72312,1.72312,6872129.0
2009-12-21 10:52:00,1.723,1.72307,1.72287,1.72299,11641693.0
2009-12-21 10:53:00,1.72298,1.72313,1.72298,1.72307,7558573.0
2009-12-21 10:54:00,1.72304,1.72309,1.72297,1.72307,8233241.0
2009-12-21 10:55:00,1.72312,1.72325,1.72306,1.72317,7664720.0
2009-12-21 10:56:00,1.72316,1.72347,1.72314,1.72347,13817393.0
2009-12-21 10:57:00,1.72361,1.72388,1.72361,1.72388,47589360.0
2009-12-21 10:58:00,1.72394,1.72397,1.72386,1.72386,8015344.0
2009-12-21 10:59:00,1.7239,1.7239,1.72383,1.72389,6714669.0
2009-12-21 11:00:00,1.72378,1.72378,1.7235,1.72351,7331715.0
2009-12-21 11:01:00,1.72344,1.72345,1.7226,1.7226,74085060.0
2009-12-21 11:02:00,1.72249,1.7226,1.72241,1.72241,8704725.0
2009-12-21 11:03:00,1.72235,1.72235,1.72132,1.72142,37958551.0
2009-12-21 11:04:00,1.72148,1.72178,1.72148,1.72172,7872432.0
2009-12-21 11:05:00,1.72165,1.72171,1.72162,1.72162,3398321.0
2009-12-21 11:06:00,1.7216,1.72185,1.72144,1.72185,6590107.0
2009-12-21 11:07:00,1.72153,1.72191,1.72153,1.72191,14993094.0
2009-12-21 11:08:00,1.72182,1.72182,1.72162,1.72162,6280379.0
2009-12-21 11:09:00,1.72148,1.72159,1.72139,1.72139,7382050.0
2009-12-21 11:10:00,1.7214,1.7214,1.7213,1.72131,7784196.0
2009-12-21 11:11:00,1.72129,1.72129,1.72116,1.72127,5619573.0
2009-12-21 11:12:00,1.72121,1.7215,1.72121,1.7215,4293712.0
2009-12-21 11:13:00,1.72147,1.72147,1.72124,1.72124,77337624.0
2009-12-21 11:14:00,1.72129,1.72129,1.72089,1.72121,9280045.0
2009-12-21 11:15:00,1.72135,1.7214,1.72119,1.72124,57019521.0
2009-12-21 11:16:00,1.7212,1.72131,1.72094,1.72094,11640582.0
2009-12-21 11:17:00,1.72096,1.72109,1.72076,1.72101,11460695.0
2009-12-21 11:18:00,1.72098,1.72111,1.72084,1.72111,6538444.0
2009-12-21 11:19:00,1.72108,1.72121,1.72108,1.72117,6594200.0
2009-12-21 11:20:00,1.72119,1.72135,1.721,1.72135,5423875.0
2009-12-21 11:21:00,1.72139,1.72149,1.72131,1.72136,9346159.0
2009-12-21 11:22:00,1.72119,1.72126,1.72114,1.72124,14761790.0
2009-12-21 11:23:00,1.72101,1.72108,1.7209,1.72096,7454939.0
2009-12-21 11:24:00,1.72081,1.72095,1.72075,1.72083,8639714.0
2009-12-21 11:25:00,1.72081,1.72081,1.72052,1.7207,7623925.0
2009-12-21 11:26:00,1.72066,1.72068,1.72039,1.72047,6094999.0
2009-12-21 11:27:00,1.72046,1.72049,1.72043,1.72043,35949320.0
2009-12-21 11:28:00,1.72037,1.72052,1.72037,1.72044,10475994.0
2009-12-21 11:29:00,1.72044,1.72054,1.72042,1.72054,67224912.0
2009-12-21 11:30:00,1.72045,1.72054,1.72012,1.72012,7801497.0
2009-12-21 11:31:00,1.72003,1.72005,1.71983,1.71983,3768334.0
2009-12-21 11:32:00,1.71981,1.71984,1.71974,1.71974,4772572.0
2009-12-21 11:33:00,1.71967,1.71968,1.71919,1.7194,17778090.0
2009-12-21 11:34:00,1.71949,1.71974,1.71949,1.71971,5550980.0
2009-12-21 11:35:00,1.71954,1.71961,1.7194,1.71946,7870123.0
2009-12-21 11:36:00,1.71941,1.71942,1.71912,1.71917,8691556.0
2009-12-21 11:37:00,1.71929,1.71943,1.71922,1.71922,5608346.0
2009-12-21 11:38:00,1.71929,1.71929,1.71906,1.71921,11236471.0
2009-12-21 11:39:00,1.71932,1.71962,1.71932,1.71959,5820884.0
2009-12-21 11:40:00,1.71968,1.71991,1.71968,1.71975,8682075.0
2009-12-21 11:41:00,1.71964,1.71964,1.71909,1.71909,4238899.0
2009-12-21 11:42:00,1.71907,1.71954,1.71907,1.71954,5607851.0
2009-12-21 11:43:00,1.71963,1.71965,1.71951,1.71951,6533856.0
2009-12-21 11:44:00,1.71935,1.71935,1.71921,1.71925,6374134.0
2009-12-21 11:45:00,1.71913,1.71993,1.71913,1.71993,65973434.0
2009-12-21 11:46:00,1.71999,1.72025,1.71999,1.72005,8458929.0
2009-12-21 11:47:00,1.72007,1.72007,1.71992,1.71992,7689870.0
2009-12-21 11:48:00,1.71994,1.72019,1.71979,1.72019,10628175.0
2009-12-21 11:49:00,1.72023,1.72042,1.72013,1.72013,8585560.0
2009-12-21 11:50:00,1.72027,1.72027,1.72007,1.72007,7870574.0
2009-12-21 11:51:00,1.72008,1.72014,1.72006,1.72007,6713988.0
2009-12-21 11:52:00,1.71998,1.71998,1.7199,1.71995,7795399.0
2009-12-21 11:53:00,1.7199,1.7199,1.71933,1.7195,66859000.0
2009-12-21 11:54:00,1.71964,1.71972,1.71956,1.71957,7974258.0
2009-12-21 11:55:00,1.71955,1.71955,1.71844,1.71844,49023744.0
2009-12-21 11:56:00,1.71843,1.71857,1.71843,1.71845,5714034.0
2009-12-21 11:57:00,1.71838,1.71855,1.71838,1.71855,6510487.0
2009-12-21 11:58:00,1.71873,1.71873,1.71849,1.71849,5728057.0
2009-12-21 11:59:00,1.71855,1.71861,1.71845,1.71845,5764328.0
2009-12-21 12:00:00,1.71841,1.71845,1.71831,1.71841,6703208.0
2009-12-21 12:01:00,1.71838,1.71838,1.71817,1.71832,42789474.0
2009-12-21 12:02:00,1.7182,1.7182,1.718,1.718,11819668.0
2009-12-21 12:03:00,1.71791,1.71803,1.7178,1.71803,4715487.0
2009-12-21 12:04:00,1.71802,1.71817,1.71802,1.71817,7348390.0
2009-12-21 12:05:00,1.71804,1.71804,1.71776,1.71776,5424876.0
2009-12-21 12:06:00,1.71771,1.71782,1.71771,1.71781,8505506.0
2009-12-21 12:07:00,1.71779,1.71779,1.71724,1.71758,8217063.0
2009-12-21 12:08:00,1.71754,1.71757,1.71748,1.71757,9117611.0
2009-12-21 12:09:00,1.71759,1.71764,1.71759,1.71761,3446714.0
2009-12-21 12:10:00,1.7176,1.71766,1.71749,1.71753,7740903.0
2009-12-21 12:11:00,1.71744,1.71773,1.71735,1.71757,44638560.0
2009-12-21 12:12:00,1.71762,1.71802,1.71762,1.71802,11830616.0
2009-12-21 12:13:00,1.71804,1.71813,1.71804,1.71807,5238932.0
2009-12-21 12:14:00,1.7182,1.71837,1.71816,1.71833,13502339.0
2009-12-21 12:15:00,1.71829,1.7184,1.71823,1.71823,9503719.0
2009-12-21 12:16:00,1.71825,1.71847,1.71825,1.71847,6115470.0
2009-12-21 12:17:00,1.71854,1.71862,1.71854,1.71857,46288722.0
2009-12-21 12:18:00,1.7186,1.71866,1.71848,1.71848,4948065.0
2009-12-21 12:19:00,1.7185,1.7185,1.71835,1.71836,7043811.0
2009-12-21 12:20:00,1.71832,1.71832,1.71813,1.71813,40064081.0
2009-12-21 12:21:00,1.71798,1.71807,1.71798,1.71803,6886861.0
2009-12-21 12:22:00,1.71796,1.71796,1.71759,1.71765,8275834.0
2009-12-21 12:23:00,1.7177,1.7177,1.7174,1.7174,5838522.0
2009-12-21 12:24:00,1.71753,1.71766,1.71753,1.71765,5075875.0
2009-12-21 12:25:00,1.71762,1.71762,1.71752,1.71752,4188185.0
2009-12-21 12:26:00,1.71747,1.7175,1.71724,1.71728,6431079.0
2009-12-21 12:27:00,1.71733,1.71733,1.71722,1.71722,10151898.0
2009-12-21 12:28:00,1.71714,1.71714,1.7162,1.7162,82765746.0
2009-12-21 12:29:00,1.71618,1.71619,1.71597,1.71599,4673839.0
2009-12-21 12:30:00,1.7159,1.7159,1.71531,1.71559,8448083.0
2009-12-21 12:31:00,1.71548,1.71548,1.71385,1.71385,106955320.0
2009-12-21 12:32:00,1.71383,1.71383,1.71369,1.71371,6553396.0
2009-12-21 12:33:00,1.71369,1.71369,1.71352,1.71352,7047653.0
2009-12-21 12:34:00,1.71351,1.71351,1.71336,1.71339,6312774.0
2009-12-21 12:35:00,1.71342,1.71348,1.71337,1.71343,7243476.0
2009-12-21 12:36:00,1.7135,1.71371,1.7135,1.71371,8556008.0
2009-12-21 12:37:00,1.71382,1.71393,1.71334,1.71353,6773678.0
2009-12-21 12:38:00,1.71353,1.71353,1.71343,1.71352,3734188.0
2009-12-21 12:39:00,1.71337,1.71337,1.71297,1.71297,7464242.0
2009-12-21 12:40:00,1.71284,1.71299,1.71282,1.71286,6928006.0
2009-12-21 12:41:00,1.71282,1.71283,1.71275,1.71275,7451989.0
2009-12-21 12:42:00,1.71273,1.71273,1.7126,1.71261,5861691.0
2009-12-21 12:43:00,1.71254,1.71254,1.71175,1.71179,58388938.0
2009-12-21 12:44:00,1.7117,1.71185,1.7117,1.71178,6351209.0
2009-12-21 12:45:00,1.71186,1.71196,1.71186,1.71193,5441728.0
2009-12-21 12:46:00,1.71196,1.71203,1.71191,1.71191,7568325.0
2009-12-21 12:47:00,1.71188,1.71204,1.71188,1.71204,9687696.0
2009-12-21 12:48:00,1.71222,1.7126,1.71222,1.7126,6680604.0
2009-12-21 12:49:00,1.71247,1.71307,1.71247,1.71307,7692495.0
2009-12-21 12:50:00,1.71311,1.71338,1.7131,1.7131,7881069.0
2009-12-21 12:51:00,1.71322,1.71337,1.7132,1.71337,5798404.0
2009-12-21 12:52:00,1.71337,1.71357,1.71331,1.71357,9416852.0
2009-12-21 12:53:00,1.71359,1.71418,1.71359,1.71418,28538464.0
2009-12-21 12:54:00,1.71429,1.71431,1.71423,1.71423,10791846.0
2009-12-21 12:55:00,1.71425,1.71434,1.71418,1.71434,9163464.0
2009-12-21 12:56:00,1.71432,1.71439,1.71424,1.71424,6127829.0
2009-12-21 12:57:00,1.714,1.71422,1.714,1.7141,5099161.0
2009-12-21 12:58:00,1.71408,1.71409,1.71397,1.71397,7220266.0
2009-12-21 12:59:00,1.71396,1.71396,1.71377,1.71377,2992174.0
2009-12-21 13:00:00,1.71371,1.71376,1.71366,1.71368,9100950.0
2009-12-21 13:01:00,1.7137,1.71384,1.71366,1.71371,6284843.0
2009-12-21 13:02:00,1.71371,1.71377,1.71355,1.71377,11201341.0
2009-12-21 13:03:00,1.71374,1.71387,1.71374,1.71383,21654402.0
2009-12-21 13:04:00,1.71393,1.71404,1.71393,1.71403,5584772.0
2009-12-21 13:05:00,1.71405,1.71431,1.71395,1.71431,6503849.0
2009-12-21 13:06:00,1.71446,1.71456,1.71433,1.71433,3429939.0
2009-12-21 13:07:00,1.71436,1.71446,1.71436,1.71446,10050180.0
2009-12-21 13:08:00,1.71442,1.7146,1.71442,1.7146,2872351.0
2009-12-21 13:09:00,1.7145,1.7145,1.71425,1.71446,6808808.0
2009-12-21 13:10:00,1.71459,1.71484,1.71459,1.71484,50746802.0
2009-12-21 13:11:00,1.71476,1.71476,1.71461,1.71461,7894302.0
2009-12-21 13:12:00,1.71453,1.7146,1.71443,1.71447,15197499.0
2009-12-21 13:13:00,1.71444,1.71444,1.71421,1.71422,9853269.0
2009-12-21 13:14:00,1.71413,1.71416,1.71408,1.71408,7624323.0
2009-12-21 13:15:00,1.71408,1.71408,1.71386,1.71386,29571325.0
2009-12-21 13:16:00,1.71383,1.71383,1.71341,1.71341,7860655.0
2009-12-21 13:17:00,1.71342,1.71342,1.71322,1.71322,4840030.0
2009-12-21 13:18:00,1.71332,1.71332,1.71278,1.71278,9263161.0
2009-12-21 13:19:00,1.71311,1.71314,1.71295,1.71297,9088694.0
2009-12-21 13:20:00,1.71295,1.71295,1.7121,1.7121,32582484.0
2009-12-21 13:21:00,1.71207,1.71208,1.71191,1.71191,8033314.0
2009-12-21 13:22:00,1.71179,1.71192,1.71177,1.71177,8678919.0
2009-12-21 13:23:00,1.71177,1.71178,1.71161,1.71162,6815801.0
2009-12-21 13:24:00,1.71159,1.71162,1.71141,1.71141,7598664.0
2009-12-21 13:25:00,1.71141,1.71141,1.71068,1.71068,45240448.0
2009-12-21 13:26:00,1.71061,1.71061,1.71048,1.71054,6303413.0
2009-12-21 13:27:00,1.71065,1.71089,1.71065,1.7107,50935144.0
2009-12-21 13:28:00,1.71073,1.71082,1.7107,1.7107,6264530.0
2009-12-21 13:29:00,1.71068,1.7108,1.7106,1.7108,8620099.0
2009-12-21 13:30:00,1.71075,1.71092,1.71075,1.71092,8079841.0
2009-12-21 13:31:00,1.71097,1.7111,1.71089,1.71089,34716828.0
2009-12-21 13:32:00,1.71088,1.71102,1.71084,1.71084,6142623.0
2009-12-21 13:33:00,1.71076,1.71083,1.71058,1.71058,5760087.0
2009-12-21 13:34:00,1.71058,1.71058,1.71042,1.71042,6101390.0
2009-12-21 13:35:00,1.71046,1.71079,1.71037,1.7106,7978304.0
2009-12-21 13:36:00,1.71046,1.71046,1.71026,1.71026,5454534.0
2009-12-21 13:37:00,1.71033,1.71033,1.71011,1.71013,10133064.0
2009-12-21 13:38:00,1.70978,1.71031,1.70978,1.71031,12000381.0
2009-12-21 13:39:00,1.71044,1.71058,1.71044,1.71044,44914366.0
2009-12-21 13:40:00,1.71038,1.7107,1.71038,1.71064,7947919.0
2009-12-21 13:41:00,1.71066,1.71111,1.71066,1.71107,55717044.0
2009-12-21 13:42:00,1.71112,1.71127,1.71111,1.71126,9306763.0
2009-12-21 13:43:00,1.71124,1.71126,1.71115,1.71126,7166635.0
2009-12-21 13:44:00,1.71122,1.71122,1.7111,1.71114,8519107.0
2009-12-21 13:45:00,1.71121,1.71138,1.71121,1.71138,9954463.0
2009-12-21 13:46:00,1.71143,1.71143,1.71132,1.71132,9283740.0
2009-12-21 13:47:00,1.71118,1.71118,1.71088,1.71088,8242669.0
2009-12-21 13:48:00,1.71073,1.711,1.71073,1.711,11794644.0
2009-12-21 13:49:00,1.71105,1.71108,1.711,1.71103,14583150.0
2009-12-21 13:50:00,1.71095,1.71117,1.71095,1.71113,8462910.0
2009-12-21 13:51:00,1.71109,1.71111,1.71083,1.71083,30256322.0
2009-12-21 13:52:00,1.71077,1.71077,1.71066,1.71066,5798082.0
2009-12-21 13:53:00,1.71068,1.71071,1.71061,1.71061,7527974.0
2009-12-21 13:54:00,1.71061,1.71061,1.71041,1.71041,7601428.0
2009-12-21 13:55:00,1.71037,1.71037,1.71028,1.71028,7139333.0
2009-12-21 13:56:00,1.71024,1.71044,1.71024,1.71044,5689839.0
2009-12-21 13:57:00,1.71053,1.71062,1.71044,1.71058,34742144.0
2009-12-21 13:58:00,1.71057,1.71068,1.71057,1.71067,4619117.0
2009-12-21 13:59:00,1.71057,1.71087,1.71057,1.71073,10326006.0
2009-12-21 14:00:00,1.71076,1.71076,1.71042,1.71046,42715610.0
2009-12-21 14:01:00,1.71038,1.71059,1.71037,1.71059,7070516.0
2009-12-21 14:02:00,1.7106,1.71066,1.7105,1.71066,29214081.0
2009-12-21 14:03:00,1.71067,1.7107,1.71051,1.7107,10791955.0
2009-12-21 14:04:00,1.71069,1.71079,1.71066,1.71076,27869950.0
2009-12-21 14:05:00,1.71072,1.71087,1.71066,1.71075,9528479.0
2009-12-21 14:06:00,1.71068,1.71068,1.70916,1.71064,7997981.0
2009-12-21 14:07:00,1.71063,1.71068,1.71051,1.71058,7782964.0
2009-12-21 14:08:00,1.71045,1.71047,1.71031,1.71047,6996013.0
2009-12-21 14:09:00,1.71045,1.71045,1.71016,1.71016,8320897.0
2009-12-21 14:10:00,1.71015,1.71015,1.70965,1.70965,8611177.0
2009-12-21 14:11:00,1.71014,1.71014,1.7099,1.7099,6255588.0
2009-12-21 14:12:00,1.70985,1.70985,1.7097,1.70974,6112554.0
2009-12-21 14:13:00,1.70975,1.70975,1.70951,1.70951,24061492.0
2009-12-21 14:14:00,1.70945,1.70961,1.70945,1.70961,4435641.0
2009-12-21 14:15:00,1.70961,1.70965,1.70951,1.70954,8711576.0
2009-12-21 14:16:00,1.70948,1.70948,1.70933,1.70938,5758821.0
2009-12-21 14:17:00,1.70935,1.70952,1.70918,1.70952,9458245.0
2009-12-21 14:18:00,1.7094,1.70966,1.7094,1.70966,7213168.0
2009-12-21 14:19:00,1.70976,1.70988,1.70973,1.70988,7314540.0
2009-12-21 14:20:00,1.70984,1.70984,1.70957,1.70957,15566250.0
2009-12-21 14:21:00,1.70961,1.70961,1.70941,1.70941,4701462.0
2009-12-21 14:22:00,1.70935,1.70935,1.70896,1.70896,6305560.0
2009-12-21 14:23:00,1.70888,1.70888,1.70738,1.70738,42324412.0
2009-12-21 14:24:00,1.70735,1.70735,1.707,1.707,4228497.0
2009-12-21 14:25:00,1.70705,1.70705,1.7066,1.7066,6739642.0
2009-12-21 14:26:00,1.70657,1.70657,1.70615,1.70615,11118677.0
2009-12-21 14:27:00,1.70603,1.70603,1.70546,1.7056,9746805.0
2009-12-21 14:28:00,1.70549,1.70549,1.70507,1.70507,7544779.0
2009-12-21 14:29:00,1.70498,1.70498,1.70468,1.70468,4482080.0
2009-12-21 14:30:00,1.70458,1.70458,1.7043,1.70438,5873779.0
2009-12-21 14:31:00,1.70442,1.70446,1.7041,1.7041,8412502.0
2009-12-21 14:32:00,1.70411,1.70411,1.70375,1.70375,6183401.0
2009-12-21 14:33:00,1.70362,1.70362,1.70332,1.70343,6766092.0
2009-12-21 14:34:00,1.70348,1.70369,1.70348,1.70361,4502288.0
2009-12-21 14:35:00,1.70349,1.70353,1.70346,1.70346,3322762.0
2009-12-21 14:36:00,1.70349,1.70349,1.70294,1.7033,6327258.0
2009-12-21 14:37:00,1.70333,1.70333,1.70275,1.70275,20943510.0
2009-12-21 14:38:00,1.70273,1.70273,1.70256,1.70256,6819919.0
2009-12-21 14:39:00,1.70259,1.70259,1.70226,1.70245,22298370.0
2009-12-21 14:40:00,1.70238,1.70238,1.70218,1.70218,9029770.0
2009-12-21 14:41:00,1.70211,1.70215,1.70206,1.70209,12569843.0
2009-12-21 14:42:00,1.70203,1.70216,1.70185,1.70194,8032013.0
2009-12-21 14:43:00,1.70184,1.70184,1.70154,1.70155,4882095.0
2009-12-21 14:44:00,1.70147,1.70147,1.70092,1.70117,5090669.0
2009-12-21 14:45:00,1.70115,1.70115,1.70104,1.70104,6220072.0
2009-12-21 14:46:00,1.70103,1.70103,1.70075,1.70082,8979371.0
2009-12-21 14:47:00,1.70082,1.70083,1.70056,1.70064,11072581.0
2009-12-21 14:48:00,1.70064,1.70064,1.70036,1.70042,13615032.0
2009-12-21 14:49:00,1.70045,1.70045,1.69993,1.69993,24364773.0
2009-12-21 14:50:00,1.69989,1.69989,1.69976,1.69976,8117364.0
2009-12-21 14:51:00,1.69972,1.69972,1.69956,1.69961,8197668.0
2009-12-21 14:52:00,1.69965,1.69965,1.69952,1.69953,7486471.0
2009-12-21 14:53:00,1.6994,1.69948,1.6994,1.6994,5111203.0
2009-12-21 14:54:00,1.69939,1.69939,1.69922,1.69922,6029719.0
2009-12-21 14:55:00,1.69905,1.69923,1.69905,1.69908,8272625.0
2009-12-21 14:56:00,1.69932,1.6998,1.69932,1.6998,33563266.0
2009-12-21 14:57:00,1.69985,1.69993,1.69985,1.69987,6761388.0
2009-12-21 14:58:00,1.69997,1.70009,1.69994,1.70009,5209453.0
2009-12-21 14:59:00,1.70014,1.70014,1.69993,1.69993,8099035.0
2009-12-21 15:00:00,1.70001,1.70027,1.70001,1.70027,4684213.0
2009-12-21 15:01:00,1.70036,1.70053,1.70036,1.70044,30222551.0
2009-12-21 15:02:00,1.70029,1.70029,1.70016,1.70021,8444188.0
2009-12-21 15:03:00,1.70019,1.70019,1.69975,1.69976,16509048.0
2009-12-21 15:04:00,1.69974,1.69974,1.69951,1.69951,6538506.0
2009-12-21 15:05:00,1.6996,1.6996,1.69941,1.69954,26401942.0
2009-12-21 15:06:00,1.69967,1.70014,1.69967,1.70014,4170112.0
2009-12-21 15:07:00,1.70006,1.70006,1.69967,1.69967,7254207.0
2009-12-21 15:08:00,1.69958,1.69974,1.69948,1.69974,8316028.0
2009-12-21 15:09:00,1.69986,1.70034,1.69986,1.70022,31830640.0
2009-12-21 15:10:00,1.70036,1.70052,1.70027,1.70052,6499340.0
2009-12-21 15:11:00,1.70045,1.70045,1.70009,1.70009,19359318.0
2009-12-21 15:12:00,1.70006,1.70019,1.70006,1.7001,11289786.0
2009-12-21 15:13:00,1.7003,1.70039,1.70022,1.70039,7274856.0
2009-12-21 15:14:00,1.70044,1.70052,1.70017,1.70017,8067568.0
2009-12-21 15:15:00,1.69999,1.70009,1.69985,1.69985,6915148.0
2009-12-21 15:16:00,1.69978,1.69978,1.69938,1.69939,8087961.0
2009-12-21 15:17:00,1.69928,1.69928,1.69909,1.69909,8298478.0
2009-12-21 15:18:00,1.69909,1.69909,1.69893,1.69893,9396448.0
2009-12-21 15:19:00,1.69891,1.69891,1.69876,1.69877,9223255.0
2009-12-21 15:20:00,1.69875,1.69875,1.69845,1.69845,9047808.0
2009-12-21 15:21:00,1.69852,1.69856,1.69831,1.69853,8101824.0
2009-12-21 15:22:00,1.6986,1.6986,1.69849,1.69854,44167974.0
2009-12-21 15:23:00,1.69841,1.69857,1.69835,1.69857,5288105.0
2009-12-21 15:24:00,1.69863,1.69892,1.69847,1.69887,8458804.0
2009-12-21 15:25:00,1.69886,1.69913,1.69886,1.69913,7246417.0
2009-12-21 15:26:00,1.69921,1.69944,1.6988,1.69944,7441174.0
2009-12-21 15:27:00,1.69952,1.69975,1.69952,1.69975,38404498.0
2009-12-21 15:28:00,1.69976,1.69977,1.69957,1.69975,8777154.0
2009-12-21 15:29:00,1.69969,1.69986,1.69969,1.69969,7183441.0
2009-12-21 15:30:00,1.69978,1.69978,1.69952,1.69952,9109536.0
2009-12-21 15:31:00,1.69942,1.69942,1.69778,1.69778,9922104.0
2009-12-21 15:32:00,1.69917,1.6992,1.69903,1.69906,8086922.0
2009-12-21 15:33:00,1.69901,1.69901,1.69878,1.69886,11415069.0
2009-12-21 15:34:00,1.69877,1.69879,1.69859,1.6987,5493297.0
2009-12-21 15:35:00,1.69871,1.69884,1.69863,1.69881,5826514.0
2009-12-21 15:36:00,1.6988,1.69897,1.69751,1.69897,6179266.0
2009-12-21 15:37:00,1.69894,1.69987,1.69894,1.69986,40390437.0
2009-12-21 15:38:00,1.69991,1.70007,1.69987,1.70006,6610439.0
2009-12-21 15:39:00,1.69996,1.7002,1.69996,1.7002,8576295.0
2009-12-21 15:40:00,1.70026,1.70036,1.70024,1.70036,11311783.0
2009-12-21 15:41:00,1.70036,1.70043,1.70035,1.70043,7248004.0
2009-12-21 15:42:00,1.7004,1.7006,1.7004,1.7006,5808859.0
2009-12-21 15:43:00,1.70062,1.70074,1.70062,1.70074,7708563.0
2009-12-21 15:44:00,1.70073,1.70092,1.70073,1.70092,7485350.0
2009-12-21 15:45:00,1.70085,1.70114,1.70085,1.70114,7731273.0
2009-12-21 15:46:00,1.70115,1.70137,1.70115,1.70123,9971366.0
2009-12-21 15:47:00,1.70121,1.70125,1.70092,1.70092,33317064.0
2009-12-21 15:48:00,1.70087,1.70088,1.70073,1.70073,8647133.0
2009-12-21 15:49:00,1.70064,1.70064,1.69936,1.69936,44423336.0
2009-12-21 15:50:00,1.69932,1.69932,1.69897,1.69897,8354262.0
2009-12-21 15:51:00,1.69896,1.69901,1.69878,1.69878,7335903.0
2009-12-21 15:52:00,1.69883,1.6989,1.69882,1.69882,7005564.0
2009-12-21 15:53:00,1.69878,1.69878,1.69856,1.69856,20127921.0
2009-12-21 15:54:00,1.69847,1.69872,1.69847,1.69871,8963759.0
2009-12-21 15:55:00,1.69868,1.69879,1.69859,1.69859,8161817.0
2009-12-21 15:56:00,1.69869,1.69884,1.6985,1.69884,10826445.0
2009-12-21 15:57:00,1.6989,1.69892,1.69874,1.69874,13807296.0
2009-12-21 15:58:00,1.6986,1.69863,1.69848,1.69855,8902185.0
2009-12-21 15:59:00,1.69867,1.69962,1.69867,1.69962,18406048.0
2009-12-21 16:00:00,1.69956,1.69977,1.69956,1.69974,5248578.0
2009-12-21 16:01:00,1.69978,1.69997,1.69978,1.69997,5055981.0
2009-12-21 16:02:00,1.70001,1.70043,1.70001,1.70043,66813450.0
2009-12-21 16:03:00,1.70056,1.70083,1.70056,1.70083,40590536.0
2009-12-21 16:04:00,1.70083,1.70104,1.70083,1.70104,6890965.0
2009-12-21 16:05:00,1.70103,1.70196,1.70103,1.70195,44728557.0
2009-12-21 16:06:00,1.70194,1.70194,1.70179,1.70189,6782690.0
2009-12-21 16:07:00,1.7019,1.70206,1.70185,1.70206,10788021.0
2009-12-21 16:08:00,1.70214,1.70219,1.70213,1.70214,8121175.0
2009-12-21 16:09:00,1.70206,1.70206,1.70178,1.70181,5842253.0
2009-12-21 16:10:00,1.7018,1.70187,1.70171,1.70178,16183695.0
2009-12-21 16:11:00,1.70174,1.70174,1.7014,1.70173,4306033.0
2009-12-21 16:12:00,1.70165,1.70187,1.70165,1.70175,11505296.0
2009-12-21 16:13:00,1.70159,1.70159,1.70137,1.70147,8645506.0
2009-12-21 16:14:00,1.70145,1.70145,1.70116,1.70116,12447639.0
2009-12-21 16:15:00,1.70125,1.70151,1.70125,1.70151,6982162.0
2009-12-21 16:16:00,1.7017,1.70192,1.7017,1.70171,6742871.0
2009-12-21 16:17:00,1.70189,1.70204,1.70189,1.70204,4521087.0
2009-12-21 16:18:00,1.70201,1.70201,1.70158,1.70191,11512046.0
2009-12-21 16:19:00,1.702,1.7024,1.702,1.7024,3391513.0
2009-12-21 16:20:00,1.70226,1.70235,1.70215,1.70215,9827747.0
2009-12-21 16:21:00,1.70212,1.70217,1.70194,1.70196,8207070.0
2009-12-21 16:22:00,1.70197,1.70197,1.70183,1.70192,2537744.0
2009-12-21 16:23:00,1.70184,1.70186,1.70169,1.70186,9786534.0
2009-12-21 16:24:00,1.70169,1.70174,1.70149,1.70149,8534129.0
2009-12-21 16:25:00,1.70148,1.70148,1.70133,1.70133,5551617.0
2009-12-21 16:26:00,1.70134,1.70134,1.70107,1.70131,6632609.0
2009-12-21 16:27:00,1.70123,1.70123,1.701,1.701,6704319.0
2009-12-21 16:28:00,1.70094,1.70094,1.70082,1.70087,7532973.0
2009-12-21 16:29:00,1.70088,1.70095,1.70083,1.70086,7095833.0
2009-12-21 16:30:00,1.70063,1.70065,1.70062,1.70062,5313347.0
2009-12-21 16:31:00,1.70057,1.70064,1.70045,1.7006,12285919.0
2009-12-21 16:32:00,1.70069,1.70122,1.70069,1.70122,8533696.0
2009-12-21 16:33:00,1.70131,1.70147,1.7011,1.7011,41263648.0
2009-12-21 16:34:00,1.70097,1.70097,1.70062,1.70062,7119904.0
2009-12-21 16:35:00,1.70055,1.70055,1.70028,1.70028,67627565.0
2009-12-21 16:36:00,1.70008,1.70016,1.70002,1.70016,6358982.0
2009-12-21 16:37:00,1.70012,1.70012,1.69963,1.69963,7809312.0
2009-12-21 16:38:00,1.69976,1.69976,1.69949,1.69949,6319829.0
2009-12-21 16:39:00,1.69947,1.69953,1.69924,1.69924,8537769.0
2009-12-21 16:40:00,1.69925,1.69953,1.69905,1.69953,7163778.0
2009-12-21 16:41:00,1.69943,1.69971,1.69943,1.69965,6139504.0
2009-12-21 16:42:00,1.69969,1.69978,1.69958,1.69971,11855223.0
2009-12-21 16:43:00,1.69965,1.69981,1.69965,1.69978,6716571.0
2009-12-21 16:44:00,1.69978,1.69978,1.69895,1.69895,53875260.0
2009-12-21 16:45:00,1.69884,1.69884,1.69832,1.69832,43770138.0
2009-12-21 16:46:00,1.69826,1.69831,1.69818,1.69831,4546541.0
2009-12-21 16:47:00,1.69835,1.69837,1.6981,1.69811,5879991.0
2009-12-21 16:48:00,1.69812,1.69812,1.69791,1.69791,12308073.0
2009-12-21 16:49:00,1.6978,1.6978,1.69717,1.69717,10399865.0
2009-12-21 16:50:00,1.6971,1.6971,1.69693,1.69694,9859152.0
2009-12-21 16:51:00,1.69703,1.69721,1.69703,1.69714,32489379.0
2009-12-21 16:52:00,1.69725,1.69742,1.69692,1.69742,12285274.0
2009-12-21 16:53:00,1.69741,1.69772,1.69741,1.69772,6239263.0
2009-12-21 16:54:00,1.69776,1.69812,1.69776,1.69812,5725796.0
2009-12-21 16:55:00,1.69829,1.69856,1.69829,1.69856,9224511.0
2009-12-21 16:56:00,1.69847,1.69901,1.69847,1.69901,7887128.0
2009-12-21 16:57:00,1.69892,1.69901,1.69878,1.69878,10292286.0
2009-12-21 16:58:00,1.69876,1.69876,1.69849,1.69849,10168337.0
2009-12-21 16:59:00,1.6986,1.6986,1.69796,1.69796,17256768.0
2009-12-21 17:00:00,1.69793,1.69793,1.69774,1.69774,10561024.0
2009-12-21 17:01:00,1.69771,1.69771,1.69728,1.69755,116834337.0
2009-12-21 17:02:00,1.69754,1.69768,1.69754,1.69763,10552857.0
2009-12-21 17:03:00,1.6976,1.6976,1.69752,1.69753,6236560.0
2009-12-21 17:04:00,1.69756,1.69793,1.69756,1.6978,8247548.0
2009-12-21 17:05:00,1.69798,1.69812,1.69791,1.69809,8541507.0
2009-12-21 17:06:00,1.69811,1.69828,1.69811,1.69828,5842119.0
2009-12-21 17:07:00,1.69827,1.69864,1.69827,1.69856,42212634.0
2009-12-21 17:08:00,1.69846,1.69867,1.69846,1.69862,6032064.0
2009-12-21 17:09:00,1.69849,1.69866,1.69849,1.69856,5586890.0
2009-12-21 17:10:00,1.6987,1.69893,1.6987,1.69893,87595697.0
2009-12-21 17:11:00,1.69902,1.69937,1.69902,1.69937,7504754.0
2009-12-21 17:12:00,1.69939,1.69982,1.69939,1.69982,9623542.0
2009-12-21 17:13:00,1.69988,1.7003,1.69986,1.7003,8580294.0
2009-12-21 17:14:00,1.70026,1.70043,1.70026,1.70043,8527915.0
2009-12-21 17:15:00,1.70035,1.70035,1.70027,1.70029,3555977.0
2009-12-21 17:16:00,1.70041,1.70064,1.70041,1.70064,8312531.0
2009-12-21 17:17:00,1.70066,1.70082,1.70056,1.70056,66652680.0
2009-12-21 17:18:00,1.70044,1.70044,1.70014,1.70014,5898508.0
2009-12-21 17:19:00,1.70015,1.70022,1.70007,1.70007,41472834.0
2009-12-21 17:20:00,1.69998,1.70004,1.69992,1.69996,10658087.0
2009-12-21 17:21:00,1.69992,1.7,1.69972,1.7,3755642.0
2009-12-21 17:22:00,1.70007,1.70021,1.70004,1.70012,5014214.0
2009-12-21 17:23:00,1.70018,1.70022,1.69979,1.70012,9177420.0
2009-12-21 17:24:00,1.70011,1.70011,1.69982,1.69983,7835352.0
2009-12-21 17:25:00,1.69979,1.69979,1.69967,1.69967,5757079.0
2009-12-21 17:26:00,1.69962,1.69962,1.6995,1.69955,10009294.0
2009-12-21 17:27:00,1.69941,1.69954,1.69927,1.69942,11878271.0
2009-12-21 17:28:00,1.69945,1.69981,1.69945,1.69972,35025072.0
2009-12-21 17:29:00,1.69971,1.69982,1.69971,1.69982,6905883.0
2009-12-21 17:30:00,1.69984,1.70002,1.69975,1.70002,8854281.0
2009-12-21 17:31:00,1.70001,1.70016,1.70001,1.70016,8321725.0
2009-12-21 17:32:00,1.70012,1.70035,1.70009,1.70035,8393674.0
2009-12-21 17:33:00,1.70039,1.70091,1.70039,1.70078,32651568.0
2009-12-21 17:34:00,1.70072,1.70072,1.70039,1.70052,8706028.0
2009-12-21 17:35:00,1.70061,1.70107,1.70061,1.70107,4541328.0
2009-12-21 17:36:00,1.70103,1.70117,1.701,1.701,9816711.0
2009-12-21 17:37:00,1.70102,1.70103,1.70083,1.70103,6913822.0
2009-12-21 17:38:00,1.70099,1.7012,1.70095,1.7012,6015697.0
2009-12-21 17:39:00,1.70118,1.70118,1.70077,1.70077,6442326.0
2009-12-21 17:40:00,1.70081,1.70103,1.70081,1.70103,108271005.0
2009-12-21 17:41:00,1.70106,1.7013,1.70106,1.7013,60045180.0
2009-12-21 17:42:00,1.70139,1.7017,1.70139,1.7017,6675054.0
2009-12-21 17:43:00,1.7017,1.70229,1.7017,1.70215,26842060.0
2009-12-21 17:44:00,1.70202,1.70202,1.7016,1.70181,5172684.0
2009-12-21 17:45:00,1.7018,1.7018,1.70127,1.70145,70582008.0
2009-12-21 17:46:00,1.70146,1.70146,1.70136,1.70136,4797729.0
2009-12-21 17:47:00,1.70133,1.70133,1.70122,1.70122,6204992.0
2009-12-21 17:48:00,1.70119,1.70119,1.70096,1.70102,7000735.0
2009-12-21 17:49:00,1.701,1.701,1.7006,1.7006,4063439.0
2009-12-21 17:50:00,1.70054,1.70054,1.69945,1.69963,35721216.0
2009-12-21 17:51:00,1.69958,1.6996,1.69952,1.69952,7483416.0
2009-12-21 17:52:00,1.69951,1.69964,1.69951,1.69954,8470276.0
2009-12-21 17:53:00,1.6995,1.6995,1.69926,1.69926,2857184.0
2009-12-21 17:54:00,1.69932,1.6994,1.69927,1.69936,33853296.0
2009-12-21 17:55:00,1.69927,1.6994,1.69926,1.6994,8936092.0
2009-12-21 17:56:00,1.69939,1.69939,1.69928,1.69928,6259413.0
2009-12-21 17:57:00,1.69931,1.69957,1.69931,1.69957,7450194.0
2009-12-21 17:58:00,1.69964,1.69983,1.69963,1.69983,6845643.0
2009-12-21 17:59:00,1.69981,1.69981,1.69941,1.69941,51491860.0
2009-12-21 18:00:00,1.69944,1.69969,1.69939,1.69969,14083697.0
2009-12-21 18:01:00,1.69969,1.6998,1.6996,1.6998,4310795.0
2009-12-21 18:02:00,1.69979,1.69994,1.69979,1.69993,8360015.0
2009-12-21 18:03:00,1.69998,1.70018,1.69992,1.70018,9660717.0
2009-12-21 18:04:00,1.70015,1.70032,1.6999,1.70032,8098965.0
2009-12-21 18:05:00,1.70029,1.70044,1.7002,1.70043,5343222.0
2009-12-21 18:06:00,1.70042,1.70141,1.70042,1.70141,48139550.0
2009-12-21 18:07:00,1.70148,1.70168,1.70148,1.70168,8983513.0
2009-12-21 18:08:00,1.70167,1.70184,1.70166,1.70184,6495917.0
2009-12-21 18:09:00,1.70188,1.70196,1.70173,1.70194,6488687.0
2009-12-21 18:10:00,1.70195,1.70212,1.70194,1.70212,7575085.0
2009-12-21 18:11:00,1.70214,1.70224,1.702,1.70224,6893872.0
2009-12-21 18:12:00,1.70221,1.70236,1.70216,1.70236,4850834.0
2009-12-21 18:13:00,1.7024,1.70252,1.70234,1.70252,8363328.0
2009-12-21 18:14:00,1.70256,1.70266,1.70246,1.70246,7933366.0
2009-12-21 18:15:00,1.70233,1.70233,1.70206,1.70209,29861792.0
2009-12-21 18:16:00,1.70207,1.70207,1.70202,1.70206,6001270.0
2009-12-21 18:17:00,1.70216,1.70229,1.70216,1.70227,5422891.0
2009-12-21 18:18:00,1.70219,1.70237,1.70219,1.70237,13853590.0
2009-12-21 18:19:00,1.70248,1.70254,1.70245,1.70245,6615233.0
2009-12-21 18:20:00,1.70252,1.70273,1.70252,1.70273,6488992.0
2009-12-21 18:21:00,1.70286,1.70318,1.70286,1.7031,11623655.0
2009-12-21 18:22:00,1.70327,1.70332,1.70318,1.70332,7809781.0
2009-12-21 18:23:00,1.70339,1.70349,1.70337,1.70349,5508854.0
2009-12-21 18:24:00,1.70348,1.70359,1.70348,1.70351,7019659.0
2009-12-21 18:25:00,1.70351,1.70354,1.70343,1.70354,6063251.0
2009-12-21 18:26:00,1.70346,1.70346,1.70341,1.70345,7831847.0
2009-12-21 18:27:00,1.70344,1.70344,1.70325,1.70343,5549193.0
2009-12-21 18:28:00,1.70358,1.70362,1.7031,1.70362,10578845.0
2009-12-21 18:29:00,1.70365,1.7037,1.70361,1.7037,3434678.0
2009-12-21 18:30:00,1.70372,1.70386,1.70369,1.70386,7652724.0
2009-12-21 18:31:00,1.70389,1.70396,1.70384,1.70391,6880652.0
2009-12-21 18:32:00,1.70408,1.70408,1.70367,1.70367,44927400.0
2009-12-21 18:33:00,1.70365,1.70365,1.70308,1.70321,50982996.0
2009-12-21 18:34:00,1.70325,1.70358,1.70325,1.70358,4681869.0
2009-12-21 18:35:00,1.70372,1.70373,1.70362,1.70362,53358102.0
2009-12-21 18:36:00,1.70359,1.70359,1.7034,1.70356,7458660.0
2009-12-21 18:37:00,1.70355,1.70374,1.70343,1.70374,7447990.0
2009-12-21 18:38:00,1.7037,1.70374,1.70368,1.70373,7370646.0
2009-12-21 18:39:00,1.70374,1.7039,1.70374,1.70389,7031983.0
2009-12-21 18:40:00,1.70383,1.70383,1.70354,1.70354,10408859.0
2009-12-21 18:41:00,1.70341,1.70343,1.7032,1.7032,20988210.0
2009-12-21 18:42:00,1.70309,1.70309,1.70285,1.70289,8388428.0
2009-12-21 18:43:00,1.70285,1.70285,1.70265,1.70265,5259519.0
2009-12-21 18:44:00,1.70254,1.70254,1.70231,1.70241,41376040.0
2009-12-21 18:45:00,1.70251,1.70271,1.70251,1.70257,10199436.0
2009-12-21 18:46:00,1.70265,1.70281,1.70265,1.70279,10027474.0
2009-12-21 18:47:00,1.70285,1.70301,1.70264,1.70291,35697673.0
2009-12-21 18:48:00,1.7029,1.70304,1.70287,1.70303,6911101.0
2009-12-21 18:49:00,1.70305,1.7032,1.70305,1.7032,5832006.0
2009-12-21 18:50:00,1.70319,1.70346,1.703,1.70343,37717350.0
2009-12-21 18:51:00,1.70347,1.70347,1.70335,1.70335,1317600.0
2009-12-21 18:52:00,1.70335,1.70335,1.70321,1.70322,6957215.0
2009-12-21 18:53:00,1.7031,1.70321,1.70299,1.70321,4406246.0
2009-12-21 18:54:00,1.70327,1.70353,1.70327,1.70353,6053246.0
2009-12-21 18:55:00,1.70361,1.70375,1.70361,1.70371,4483403.0
2009-12-21 18:56:00,1.70399,1.70407,1.7039,1.7039,50756433.0
2009-12-21 18:57:00,1.70388,1.70394,1.70363,1.70363,9717610.0
2009-12-21 18:58:00,1.7036,1.7036,1.70335,1.70335,22345190.0
2009-12-21 18:59:00,1.7033,1.7033,1.70299,1.70299,8237428.0
2009-12-21 19:00:00,1.7029,1.70293,1.70272,1.7028,5307944.0
2009-12-21 19:01:00,1.70278,1.70278,1.70265,1.70274,5096657.0
2009-12-21 19:02:00,1.70265,1.70265,1.70242,1.70243,9056568.0
2009-12-21 19:03:00,1.70236,1.70278,1.70236,1.70278,28330805.0
2009-12-21 19:04:00,1.70283,1.7033,1.70283,1.7033,5801492.0
2009-12-21 19:05:00,1.70331,1.70331,1.70316,1.70319,4212608.0
2009-12-21 19:06:00,1.70303,1.70329,1.70303,1.7032,5409508.0
2009-12-21 19:07:00,1.70312,1.70313,1.70295,1.70313,7664356.0
2009-12-21 19:08:00,1.70316,1.70327,1.7031,1.70325,4113842.0
2009-12-21 19:09:00,1.70328,1.70335,1.70321,1.70323,10155298.0
2009-12-21 19:10:00,1.70314,1.70321,1.70301,1.70308,9757169.0
2009-12-21 19:11:00,1.70303,1.70306,1.703,1.703,5773669.0
2009-12-21 19:12:00,1.70298,1.70298,1.70285,1.70295,21073693.0
2009-12-21 19:13:00,1.703,1.7032,1.70291,1.7032,10660220.0
2009-12-21 19:14:00,1.7032,1.7032,1.70313,1.70314,13456072.0
2009-12-21 19:15:00,1.70312,1.70322,1.70305,1.70322,7409496.0
2009-12-21 19:16:00,1.70317,1.70318,1.70305,1.70305,64168637.0
2009-12-21 19:17:00,1.70307,1.70307,1.70289,1.70293,8644631.0
2009-12-21 19:18:00,1.70287,1.70287,1.7027,1.70277,6688364.0
2009-12-21 19:19:00,1.70139,1.70304,1.70139,1.70294,6081378.0
2009-12-21 19:20:00,1.70287,1.70294,1.70272,1.70272,7900442.0
2009-12-21 19:21:00,1.70265,1.70265,1.70252,1.70254,7236313.0
2009-12-21 19:22:00,1.7025,1.70256,1.70212,1.70248,5343613.0
2009-12-21 19:23:00,1.70242,1.70246,1.70225,1.70246,8533499.0
2009-12-21 19:24:00,1.70255,1.7029,1.70255,1.7029,9080574.0
2009-12-21 19:25:00,1.70293,1.70323,1.70293,1.70323,4757337.0
2009-12-21 19:26:00,1.70321,1.70321,1.70304,1.70304,33357702.0
2009-12-21 19:27:00,1.70312,1.70321,1.70302,1.70302,5418687.0
2009-12-21 19:28:00,1.70307,1.70307,1.70294,1.70294,6672178.0
2009-12-21 19:29:00,1.70293,1.70293,1.70229,1.70229,19945954.0
2009-12-21 19:30:00,1.70229,1.70229,1.70213,1.70213,4365823.0
2009-12-21 19:31:00,1.70215,1.70223,1.7021,1.70222,4344719.0
2009-12-21 19:32:00,1.70231,1.70245,1.70228,1.70245,9219569.0
2009-12-21 19:33:00,1.70254,1.7026,1.70244,1.70254,12108402.0
2009-12-21 19:34:00,1.70252,1.70262,1.70251,1.70259,6439562.0
2009-12-21 19:35:00,1.70267,1.70275,1.70263,1.70275,4714945.0
2009-12-21 19:36:00,1.70282,1.70316,1.70268,1.70316,9710180.0
2009-12-21 19:37:00,1.70321,1.70329,1.70276,1.70276,7675767.0
2009-12-21 19:38:00,1.7032,1.70335,1.70316,1.70335,5623494.0
2009-12-21 19:39:00,1.70339,1.70351,1.70328,1.70349,13805913.0
2009-12-21 19:40:00,1.70356,1.70356,1.70327,1.70334,8495044.0
2009-12-21 19:41:00,1.70333,1.70337,1.70328,1.70336,7501055.0
2009-12-21 19:42:00,1.70326,1.70332,1.70312,1.70312,8786573.0
2009-12-21 19:43:00,1.70312,1.70362,1.70312,1.70352,11790746.0
2009-12-21 19:44:00,1.70361,1.70406,1.70361,1.70406,24975412.0
2009-12-21 19:45:00,1.70405,1.70427,1.7039,1.70412,10599380.0
2009-12-21 19:46:00,1.70416,1.70439,1.70416,1.70439,28034860.0
2009-12-21 19:47:00,1.70446,1.70447,1.70427,1.70437,7411855.0
2009-12-21 19:48:00,1.70424,1.70431,1.70422,1.70431,4411563.0
2009-12-21 19:49:00,1.70437,1.70457,1.70437,1.70457,7854769.0
2009-12-21 19:50:00,1.70465,1.70481,1.70465,1.70469,10115490.0
2009-12-21 19:51:00,1.70469,1.70469,1.70455,1.70464,8788902.0
2009-12-21 19:52:00,1.70465,1.7048,1.70465,1.70474,7228866.0
2009-12-21 19:53:00,1.70488,1.705,1.70486,1.70486,5433493.0
2009-12-21 19:54:00,1.70471,1.70503,1.70471,1.70503,8537516.0
2009-12-21 19:55:00,1.70509,1.70529,1.70509,1.70529,53946690.0
2009-12-21 19:56:00,1.7051,1.70525,1.70508,1.70525,7351477.0
2009-12-21 19:57:00,1.70532,1.70547,1.70532,1.70539,7244396.0
2009-12-21 19:58:00,1.70525,1.70531,1.70519,1.70525,7691528.0
2009-12-21 19:59:00,1.70518,1.70535,1.7051,1.70535,7759160.0
2009-12-21 20:00:00,1.70535,1.7055,1.70528,1.7055,10193256.0
2009-12-21 20:01:00,1.70563,1.70583,1.70563,1.70578,10960588.0
2009-12-21 20:02:00,1.7055,1.70597,1.7055,1.70571,8090353.0
2009-12-21 20:03:00,1.70569,1.70571,1.70556,1.70556,4529080.0
2009-12-21 20:04:00,1.7057,1.70593,1.7057,1.70593,7005666.0
2009-12-21 20:05:00,1.70599,1.70617,1.70597,1.70617,15018534.0
2009-12-21 20:06:00,1.70622,1.70636,1.70618,1.70635,8552352.0
2009-12-21 20:07:00,1.70638,1.70648,1.70638,1.70648,5601689.0
2009-12-21 20:08:00,1.70652,1.70673,1.70652,1.70664,6233113.0
2009-12-21 20:09:00,1.70676,1.70702,1.70675,1.70702,5985017.0
2009-12-21 20:10:00,1.70706,1.70706,1.70688,1.70699,20242300.0
2009-12-21 20:11:00,1.70694,1.70701,1.7069,1.707,12744535.0
2009-12-21 20:12:00,1.70712,1.70748,1.70712,1.70748,27207888.0
2009-12-21 20:13:00,1.70753,1.7076,1.70748,1.7076,5172721.0
2009-12-21 20:14:00,1.70767,1.70779,1.70736,1.70769,6034174.0
2009-12-21 20:15:00,1.70766,1.70783,1.70766,1.70773,5002322.0
2009-12-21 20:16:00,1.70776,1.70776,1.70702,1.70702,10213763.0
2009-12-21 20:17:00,1.70718,1.70718,1.70707,1.70707,6270477.0
2009-12-21 20:18:00,1.70703,1.70703,1.70691,1.70691,6004936.0
2009-12-21 20:19:00,1.70691,1.70691,1.70643,1.70643,22128120.0
2009-12-21 20:20:00,1.70643,1.70644,1.70609,1.70609,12585989.0
2009-12-21 20:21:00,1.70618,1.7063,1.70612,1.70613,11546247.0
2009-12-21 20:22:00,1.70615,1.70615,1.70576,1.70576,7999428.0
2009-12-21 20:23:00,1.70585,1.706,1.70575,1.706,4836435.0
2009-12-21 20:24:00,1.706,1.70627,1.70479,1.70627,6976582.0
2009-12-21 20:25:00,1.70629,1.70629,1.70595,1.70595,6328119.0
2009-12-21 20:26:00,1.70592,1.70592,1.70572,1.70588,6566824.0
2009-12-21 20:27:00,1.70589,1.70597,1.70589,1.70597,31083444.0
2009-12-21 20:28:00,1.70587,1.70587,1.70563,1.70571,8447270.0
2009-12-21 20:29:00,1.70567,1.70568,1.70419,1.70549,13990296.0
2009-12-21 20:30:00,1.7055,1.7055,1.70525,1.70534,7898313.0
2009-12-21 20:31:00,1.70527,1.7053,1.70515,1.70515,11626312.0
2009-12-21 20:32:00,1.70515,1.70515,1.7049,1.7049,9072877.0
2009-12-21 20:33:00,1.70493,1.70493,1.70477,1.70483,4679578.0
2009-12-21 20:34:00,1.70481,1.70481,1.70471,1.70475,6627213.0
2009-12-21 20:35:00,1.70467,1.70476,1.70455,1.70476,39624420.0
2009-12-21 20:36:00,1.70481,1.70481,1.70458,1.70473,9207562.0
2009-12-21 20:37:00,1.70467,1.70467,1.70443,1.70443,8970516.0
2009-12-21 20:38:00,1.70447,1.70456,1.70439,1.70456,5161382.0
2009-12-21 20:39:00,1.70462,1.70495,1.70462,1.70475,7243521.0
2009-12-21 20:40:00,1.70489,1.7053,1.70489,1.7053,7865568.0
2009-12-21 20:41:00,1.70539,1.70578,1.70539,1.70578,6997270.0
2009-12-21 20:42:00,1.70582,1.70611,1.70582,1.70611,5392906.0
2009-12-21 20:43:00,1.70608,1.70642,1.70608,1.70642,17866854.0
2009-12-21 20:44:00,1.70644,1.70667,1.70644,1.70667,4995583.0
2009-12-21 20:45:00,1.70645,1.70649,1.70633,1.70633,4866690.0
2009-12-21 20:46:00,1.70639,1.70639,1.70602,1.70602,8314462.0
2009-12-21 20:47:00,1.70602,1.70602,1.70565,1.70565,10383654.0
2009-12-21 20:48:00,1.70566,1.70566,1.7055,1.7056,7297755.0
2009-12-21 20:49:00,1.70553,1.70559,1.70535,1.70535,7384881.0
2009-12-21 20:50:00,1.7053,1.70535,1.70513,1.70535,33118524.0
2009-12-21 20:51:00,1.70546,1.70571,1.70546,1.70571,48218301.0
2009-12-21 20:52:00,1.70552,1.70565,1.70551,1.70557,6885688.0
2009-12-21 20:53:00,1.7055,1.7055,1.70479,1.70479,12598325.0
2009-12-21 20:54:00,1.70471,1.70471,1.70447,1.70453,12293904.0
2009-12-21 20:55:00,1.70469,1.70495,1.70468,1.70495,8280062.0
2009-12-21 20:56:00,1.70496,1.70525,1.70494,1.70524,6058679.0
2009-12-21 20:57:00,1.70527,1.70545,1.70527,1.70542,4964255.0
2009-12-21 20:58:00,1.70546,1.70556,1.70546,1.70549,10002221.0
2009-12-21 20:59:00,1.70541,1.70548,1.7053,1.7053,4297635.0
2009-12-21 21:00:00,1.70527,1.7053,1.70508,1.7053,7492635.0
2009-12-21 21:01:00,1.70531,1.70548,1.70531,1.70535,3981432.0
2009-12-21 21:02:00,1.70523,1.70559,1.70523,1.70559,6543132.0
2009-12-21 21:03:00,1.7056,1.70575,1.7056,1.7057,8168791.0
2009-12-21 21:04:00,1.70564,1.70564,1.70549,1.70557,4657118.0
2009-12-21 21:05:00,1.70557,1.70557,1.70523,1.70527,5766249.0
2009-12-21 21:06:00,1.70521,1.70522,1.70468,1.70509,12000140.0
2009-12-21 21:07:00,1.70525,1.70539,1.70519,1.70539,6513682.0
2009-12-21 21:08:00,1.70542,1.70564,1.70542,1.70554,9872277.0
2009-12-21 21:09:00,1.70551,1.70551,1.70527,1.70527,33995544.0
2009-12-21 21:10:00,1.70519,1.70519,1.70487,1.70501,7731441.0
2009-12-21 21:11:00,1.70509,1.70517,1.70492,1.70514,7566380.0
2009-12-21 21:12:00,1.70516,1.70516,1.70503,1.70503,69136131.0
2009-12-21 21:13:00,1.70504,1.70511,1.70499,1.70499,8568844.0
2009-12-21 21:14:00,1.70496,1.70507,1.70496,1.70507,7275324.0
2009-12-21 21:15:00,1.70507,1.70507,1.70493,1.70493,10557612.0
2009-12-21 21:16:00,1.70493,1.70493,1.7044,1.7044,4639873.0
2009-12-21 21:17:00,1.70425,1.70425,1.70399,1.70399,9207795.0
2009-12-21 21:18:00,1.70409,1.70432,1.70409,1.70432,7248572.0
2009-12-21 21:19:00,1.70439,1.70443,1.7043,1.70435,7125499.0
2009-12-21 21:20:00,1.70448,1.70465,1.70448,1.70465,9799087.0
2009-12-21 21:21:00,1.7047,1.70491,1.70469,1.70491,6521079.0
2009-12-21 21:22:00,1.70485,1.70498,1.7048,1.70498,10865276.0
2009-12-21 21:23:00,1.70507,1.7053,1.70507,1.70522,9810240.0
2009-12-21 21:24:00,1.70515,1.70515,1.705,1.70504,4238393.0
2009-12-21 21:25:00,1.70507,1.70508,1.705,1.70503,32228742.0
2009-12-21 21:26:00,1.70513,1.7052,1.70513,1.7052,7225863.0
2009-12-21 21:27:00,1.70506,1.70523,1.70506,1.70522,5758479.0
2009-12-21 21:28:00,1.70522,1.70522,1.70503,1.70507,5252697.0
2009-12-21 21:29:00,1.70515,1.70528,1.70515,1.70528,3067782.0
2009-12-21 21:30:00,1.7052,1.7052,1.70497,1.70497,7177668.0
2009-12-21 21:31:00,1.70496,1.70509,1.70481,1.70483,7312040.0
2009-12-21 21:32:00,1.70496,1.70501,1.70482,1.70491,11514575.0
2009-12-21 21:33:00,1.70491,1.70492,1.70488,1.70492,6522422.0
2009-12-21 21:34:00,1.70483,1.70488,1.70456,1.70488,7414467.0
2009-12-21 21:35:00,1.70486,1.70491,1.7047,1.7047,6151167.0
2009-12-21 21:36:00,1.70466,1.70466,1.70449,1.70457,9262424.0
2009-12-21 21:37:00,1.7047,1.70481,1.7047,1.70475,5729827.0
2009-12-21 21:38:00,1.70471,1.70471,1.70464,1.70469,12957866.0
2009-12-21 21:39:00,1.70456,1.70475,1.70456,1.70468,6956787.0
2009-12-21 21:40:00,1.70458,1.70458,1.70452,1.70452,2616695.0
2009-12-21 21:41:00,1.70442,1.70469,1.7044,1.70469,12852945.0
2009-12-21 21:42:00,1.70461,1.70461,1.70442,1.70447,3435802.0
2009-12-21 21:43:00,1.70451,1.70475,1.70451,1.70466,6808256.0
2009-12-21 21:44:00,1.70471,1.70473,1.70459,1.70459,11900835.0
2009-12-21 21:45:00,1.7045,1.7045,1.70431,1.70431,13413264.0
2009-12-21 21:46:00,1.70419,1.70428,1.7041,1.70428,7616522.0
2009-12-21 21:47:00,1.70426,1.70426,1.704,1.70414,6944561.0
2009-12-21 21:48:00,1.70421,1.70436,1.70414,1.70414,4824989.0
2009-12-21 21:49:00,1.70415,1.70415,1.70403,1.70403,30225140.0
2009-12-21 21:50:00,1.70403,1.70404,1.7038,1.7038,10922755.0
2009-12-21 21:51:00,1.70378,1.70379,1.7032,1.70321,23682000.0
2009-12-21 21:52:00,1.70325,1.70331,1.70318,1.70331,8782626.0
2009-12-21 21:53:00,1.70331,1.70331,1.70315,1.70315,8681342.0
2009-12-21 21:54:00,1.70294,1.70307,1.7029,1.70302,11066819.0
2009-12-21 21:55:00,1.70299,1.70299,1.70278,1.70295,15716981.0
2009-12-21 21:56:00,1.70298,1.70321,1.70293,1.70321,8644664.0
2009-12-21 21:57:00,1.70322,1.70332,1.70313,1.70327,7870055.0
2009-12-21 21:58:00,1.70337,1.70344,1.70325,1.70339,24390690.0
2009-12-21 21:59:00,1.70332,1.70338,1.70299,1.70338,8839055.0
2009-12-21 22:00:00,1.70349,1.70371,1.70349,1.70358,8466173.0
2009-12-21 22:01:00,1.70331,1.70336,1.70324,1.70324,7453793.0
2009-12-21 22:02:00,1.70326,1.70356,1.70326,1.70356,5596196.0
2009-12-21 22:03:00,1.70349,1.70364,1.70349,1.70361,6122814.0
2009-12-21 22:04:00,1.70368,1.70382,1.70367,1.70381,13013343.0
2009-12-21 22:05:00,1.70383,1.70405,1.70383,1.70402,7200137.0
2009-12-21 22:06:00,1.70406,1.7042,1.70266,1.70405,6551064.0
2009-12-21 22:07:00,1.70399,1.70399,1.70385,1.70388,3128580.0
2009-12-21 22:08:00,1.70399,1.70416,1.70396,1.70415,7452387.0
2009-12-21 22:09:00,1.70426,1.70439,1.70426,1.70439,5587308.0
2009-12-21 22:10:00,1.70426,1.70426,1.70403,1.70403,14653890.0
2009-12-21 22:11:00,1.70391,1.70396,1.70362,1.70362,4987432.0
2009-12-21 22:12:00,1.70359,1.70412,1.70355,1.704,6588465.0
2009-12-21 22:13:00,1.70411,1.70411,1.70383,1.70395,6793854.0
2009-12-21 22:14:00,1.70405,1.70419,1.7037,1.70419,7169521.0
2009-12-21 22:15:00,1.70424,1.7044,1.70423,1.70423,4932756.0
2009-12-21 22:16:00,1.70425,1.70429,1.70404,1.70412,5916943.0
2009-12-21 22:17:00,1.70408,1.70411,1.70381,1.70381,8572790.0
2009-12-21 22:18:00,1.70403,1.70418,1.70393,1.70418,5239114.0
2009-12-21 22:19:00,1.70416,1.70416,1.70396,1.70396,5290225.0
2009-12-21 22:20:00,1.70386,1.70401,1.70382,1.70401,16889959.0
2009-12-21 22:21:00,1.70422,1.70422,1.70413,1.70413,2787251.0
2009-12-21 22:22:00,1.70421,1.70449,1.70283,1.70449,7210998.0
2009-12-21 22:23:00,1.70435,1.70441,1.70431,1.70438,24765526.0
2009-12-21 22:24:00,1.70447,1.70447,1.70423,1.70423,6722784.0
2009-12-21 22:25:00,1.70425,1.70425,1.70402,1.70402,8692988.0
2009-12-21 22:26:00,1.70396,1.70396,1.70358,1.70372,11338713.0
2009-12-21 22:27:00,1.70369,1.7038,1.70369,1.7038,9785390.0
2009-12-21 22:28:00,1.70368,1.70368,1.70357,1.70357,6716577.0
2009-12-21 22:29:00,1.70368,1.7038,1.70368,1.7038,4858300.0
2009-12-21 22:30:00,1.70375,1.70375,1.70365,1.70365,5167718.0
2009-12-21 22:31:00,1.70367,1.70371,1.70357,1.70369,6405581.0
2009-12-21 22:32:00,1.7036,1.70384,1.70356,1.70384,9261092.0
2009-12-21 22:33:00,1.70392,1.70405,1.70376,1.70376,11539086.0
2009-12-21 22:34:00,1.70368,1.70369,1.7032,1.70366,6612550.0
2009-12-21 22:35:00,1.70366,1.70366,1.70335,1.70354,6939228.0
2009-12-21 22:36:00,1.70358,1.70371,1.70357,1.70371,6099456.0
2009-12-21 22:37:00,1.70373,1.70383,1.70373,1.70383,8206622.0
2009-12-21 22:38:00,1.70379,1.70379,1.70336,1.70336,6745120.0
2009-12-21 22:39:00,1.70328,1.70328,1.70311,1.70321,9907065.0
2009-12-21 22:40:00,1.70336,1.70347,1.70329,1.70331,7442029.0
2009-12-21 22:41:00,1.7034,1.70368,1.70329,1.70368,6869470.0
2009-12-21 22:42:00,1.70374,1.70393,1.70374,1.70393,13158255.0
2009-12-21 22:43:00,1.70403,1.70405,1.70397,1.70397,5574013.0
2009-12-21 22:44:00,1.70406,1.70406,1.70386,1.70397,11249311.0
2009-12-21 22:45:00,1.70403,1.70422,1.70383,1.70403,5344040.0
2009-12-21 22:46:00,1.70414,1.70414,1.70383,1.70383,3807025.0
2009-12-21 22:47:00,1.70371,1.70382,1.70365,1.70365,7902201.0
2009-12-21 22:48:00,1.70361,1.70371,1.70355,1.70371,6973042.0
2009-12-21 22:49:00,1.70368,1.70372,1.70357,1.70359,13547942.0
2009-12-21 22:50:00,1.70352,1.70352,1.7033,1.7033,24340365.0
2009-12-21 22:51:00,1.70336,1.70336,1.70313,1.70313,8176645.0
2009-12-21 22:52:00,1.70318,1.70318,1.70297,1.70308,6605137.0
2009-12-21 22:53:00,1.70312,1.7032,1.70312,1.7032,2212115.0
2009-12-21 22:54:00,1.70322,1.70322,1.70294,1.70294,9855940.0
2009-12-21 22:55:00,1.70284,1.70284,1.70271,1.70271,7096013.0
2009-12-21 22:56:00,1.70264,1.70284,1.70251,1.70284,12422256.0
2009-12-21 22:57:00,1.70307,1.70318,1.70307,1.7031,5526754.0
2009-12-21 22:58:00,1.70302,1.70311,1.70302,1.70311,8347305.0
2009-12-21 22:59:00,1.70313,1.70313,1.70298,1.70311,7244619.0
2009-12-21 23:00:00,1.70313,1.70321,1.70313,1.70321,4145369.0
2009-12-21 23:01:00,1.70318,1.70333,1.70314,1.70333,6458035.0
2009-12-21 23:02:00,1.70344,1.70375,1.70336,1.70375,5892371.0
2009-12-21 23:03:00,1.7038,1.70388,1.70379,1.70388,6259601.0
2009-12-21 23:04:00,1.70378,1.70392,1.70377,1.70377,3412224.0
2009-12-21 23:05:00,1.70369,1.70378,1.70369,1.70376,5381528.0
2009-12-21 23:06:00,1.70401,1.70432,1.70398,1.70432,7199008.0
2009-12-21 23:07:00,1.7044,1.7044,1.70431,1.7044,8984515.0
2009-12-21 23:08:00,1.70436,1.70436,1.70417,1.70434,7697778.0
2009-12-21 23:09:00,1.70418,1.70437,1.70418,1.70437,16276968.0
2009-12-21 23:10:00,1.70432,1.70456,1.70423,1.70423,8483749.0
2009-12-21 23:11:00,1.70409,1.70409,1.70399,1.70399,8398953.0
2009-12-21 23:12:00,1.70398,1.70418,1.70398,1.70417,7271024.0
2009-12-21 23:13:00,1.70414,1.70414,1.70394,1.70395,5734052.0
2009-12-21 23:14:00,1.70372,1.70372,1.70361,1.70366,27939653.0
2009-12-21 23:15:00,1.70381,1.70387,1.70331,1.70387,6071931.0
2009-12-21 23:16:00,1.70382,1.70382,1.70366,1.70375,6175261.0
2009-12-21 23:17:00,1.70374,1.70377,1.70367,1.70377,7118606.0
2009-12-21 23:18:00,1.70381,1.704,1.70368,1.704,11126445.0
2009-12-21 23:19:00,1.70402,1.70407,1.70401,1.70407,4841478.0
2009-12-21 23:20:00,1.70409,1.70426,1.70409,1.70426,5605633.0
2009-12-21 23:21:00,1.70405,1.70405,1.70349,1.7036,19784311.0
2009-12-21 23:22:00,1.70372,1.70396,1.70372,1.70396,8010655.0
2009-12-21 23:23:00,1.70407,1.7043,1.70407,1.7043,6351929.0
2009-12-21 23:24:00,1.70427,1.70454,1.70409,1.70454,11072048.0
2009-12-21 23:25:00,1.70455,1.70459,1.70449,1.70455,5912676.0
2009-12-21 23:26:00,1.70456,1.70468,1.70453,1.70468,6937476.0
2009-12-21 23:27:00,1.7046,1.7046,1.7044,1.7044,7197245.0
2009-12-21 23:28:00,1.70402,1.70454,1.70402,1.70454,6143937.0
2009-12-21 23:29:00,1.70465,1.70475,1.70465,1.70475,5595761.0
2009-12-21 23:30:00,1.70471,1.70474,1.70441,1.70453,10748468.0
2009-12-21 23:31:00,1.70465,1.70479,1.70453,1.70479,9542432.0
2009-12-21 23:32:00,1.70488,1.70501,1.70488,1.70501,10426333.0
2009-12-21 23:33:00,1.70505,1.70517,1.70505,1.70517,5011518.0
2009-12-21 23:34:00,1.70526,1.70526,1.70514,1.70526,7838614.0
2009-12-21 23:35:00,1.70516,1.70519,1.70503,1.70503,8404819.0
2009-12-21 23:36:00,1.70505,1.70512,1.70499,1.70499,6342326.0
2009-12-21 23:37:00,1.70498,1.705,1.70498,1.70498,12659560.0
2009-12-21 23:38:00,1.70508,1.70511,1.70501,1.70501,12371912.0
2009-12-21 23:39:00,1.70489,1.70499,1.70433,1.70499,9525961.0
2009-12-21 23:40:00,1.70506,1.70522,1.70506,1.70522,19930500.0
2009-12-21 23:41:00,1.70531,1.70533,1.70526,1.70526,4269496.0
2009-12-21 23:42:00,1.70528,1.70531,1.70516,1.70516,5934796.0
2009-12-21 23:43:00,1.70518,1.70518,1.705,1.70515,9401413.0
2009-12-21 23:44:00,1.70528,1.70528,1.70512,1.70512,4233518.0
2009-12-21 23:45:00,1.70497,1.70505,1.70492,1.70505,10652190.0
2009-12-21 23:46:00,1.70515,1.70515,1.70502,1.70506,5725180.0
2009-12-21 23:47:00,1.70491,1.705,1.7049,1.7049,16279320.0
2009-12-21 23:48:00,1.70511,1.70524,1.70504,1.70514,9144263.0
2009-12-21 23:49:00,1.70522,1.7053,1.70514,1.70514,9839501.0
2009-12-21 23:50:00,1.70517,1.70531,1.70515,1.70531,8004330.0
2009-12-21 23:51:00,1.70541,1.70541,1.70535,1.70535,7685916.0
2009-12-21 23:52:00,1.70534,1.70545,1.70532,1.70532,8707310.0
2009-12-21 23:53:00,1.70513,1.70513,1.70479,1.70479,5943808.0
2009-12-21 23:54:00,1.70487,1.70487,1.70452,1.70452,5293037.0
2009-12-21 23:55:00,1.7045,1.7045,1.70441,1.70445,6527681.0
2009-12-21 23:56:00,1.70438,1.70438,1.7042,1.70421,6806898.0
2009-12-21 23:57:00,1.70429,1.70429,1.70364,1.70406,10553134.0
2009-12-21 23:58:00,1.70405,1.70406,1.70389,1.70397,5797406.0
2009-12-21 23:59:00,1.70395,1.70395,1.70379,1.70382,6477930.0
2009-12-22 00:00:00,1.70383,1.70383,1.70363,1.70368,7529873.0
2009-12-22 00:01:00,1.70362,1.70367,1.70357,1.70357,4896129.0
2009-12-22 00:02:00,1.70357,1.70357,1.70331,1.70331,8310000.0
2009-12-22 00:03:00,1.70306,1.70336,1.70286,1.70286,9050589.0
2009-12-22 00:04:00,1.70314,1.70314,1.70295,1.70295,7895555.0
2009-12-22 00:05:00,1.70307,1.70328,1.70307,1.70328,6840765.0
2009-12-22 00:06:00,1.70329,1.70341,1.70323,1.70323,7554825.0
2009-12-22 00:07:00,1.70323,1.70323,1.7031,1.7031,6995436.0
2009-12-22 00:08:00,1.70313,1.70329,1.70313,1.70329,8682109.0
2009-12-22 00:09:00,1.70331,1.70344,1.70331,1.70344,6874440.0
2009-12-22 00:10:00,1.70305,1.70328,1.70305,1.70327,7726392.0
2009-12-22 00:11:00,1.70369,1.70377,1.70359,1.70377,6321105.0
2009-12-22 00:12:00,1.70374,1.70402,1.70374,1.70402,7241674.0
2009-12-22 00:13:00,1.70397,1.70397,1.70373,1.70394,8665488.0
2009-12-22 00:14:00,1.70393,1.70397,1.70386,1.70394,9218470.0
2009-12-22 00:15:00,1.7039,1.70404,1.7039,1.70402,4771511.0
2009-12-22 00:16:00,1.70406,1.7042,1.70374,1.7042,13955360.0
2009-12-22 00:17:00,1.70415,1.70415,1.70392,1.70395,8551979.0
2009-12-22 00:18:00,1.70389,1.70401,1.70389,1.70399,6959865.0
2009-12-22 00:19:00,1.70375,1.70424,1.70372,1.70388,6256384.0
2009-12-22 00:20:00,1.70428,1.70431,1.70287,1.70429,4663250.0
2009-12-22 00:21:00,1.70422,1.70427,1.70399,1.70416,7643584.0
2009-12-22 00:22:00,1.70415,1.70415,1.70362,1.70373,7141919.0
2009-12-22 00:23:00,1.70419,1.70428,1.70419,1.7042,6042739.0
2009-12-22 00:24:00,1.70415,1.70423,1.704,1.70423,6708612.0
2009-12-22 00:25:00,1.70421,1.70421,1.70413,1.70416,4747505.0
2009-12-22 00:26:00,1.70418,1.70428,1.70418,1.70426,7756982.0
2009-12-22 00:27:00,1.70416,1.70427,1.70399,1.70399,5168990.0
2009-12-22 00:28:00,1.70404,1.70405,1.70381,1.70386,11509345.0
2009-12-22 00:29:00,1.70358,1.70411,1.70358,1.70399,10058218.0
2009-12-22 00:30:00,1.70401,1.70412,1.70395,1.70405,7183570.0
2009-12-22 00:31:00,1.70419,1.70419,1.70409,1.70412,5544906.0
2009-12-22 00:32:00,1.70409,1.70423,1.70406,1.70423,3201362.0
2009-12-22 00:33:00,1.7042,1.7043,1.7042,1.70429,6594693.0
2009-12-22 00:34:00,1.70433,1.70444,1.70395,1.70435,13899936.0
2009-12-22 00:35:00,1.70419,1.70419,1.70401,1.70401,6971173.0
2009-12-22 00:36:00,1.70408,1.70408,1.70387,1.70397,8424844.0
2009-12-22 00:37:00,1.70392,1.70407,1.70392,1.70402,2277699.0
2009-12-22 00:38:00,1.70393,1.70393,1.70385,1.70389,6512217.0
2009-12-22 00:39:00,1.70391,1.70395,1.70352,1.70386,8141108.0
2009-12-22 00:40:00,1.70396,1.70416,1.70395,1.70416,5668885.0
2009-12-22 00:41:00,1.70407,1.70407,1.70344,1.70396,8838732.0
2009-12-22 00:42:00,1.70419,1.70448,1.70419,1.70448,7185232.0
2009-12-22 00:43:00,1.70456,1.70456,1.7042,1.70453,5330472.0
2009-12-22 00:44:00,1.70452,1.70452,1.70429,1.70429,8827183.0
2009-12-22 00:45:00,1.70437,1.7046,1.70435,1.7046,3798583.0
2009-12-22 00:46:00,1.70457,1.70457,1.70429,1.7044,7290580.0
2009-12-22 00:47:00,1.70454,1.7047,1.70448,1.7047,5269338.0
2009-12-22 00:48:00,1.70457,1.70457,1.70433,1.7044,6972702.0
2009-12-22 00:49:00,1.70445,1.70468,1.70445,1.70468,9221508.0
2009-12-22 00:50:00,1.70473,1.70487,1.70473,1.70487,7178691.0
2009-12-22 00:51:00,1.70486,1.70513,1.70486,1.70513,7242874.0
2009-12-22 00:52:00,1.70499,1.70499,1.70487,1.70489,6362479.0
2009-12-22 00:53:00,1.70488,1.70499,1.70484,1.70484,5829228.0
2009-12-22 00:54:00,1.70489,1.70504,1.70483,1.70504,3485433.0
2009-12-22 00:55:00,1.70498,1.70516,1.70498,1.70516,8748272.0
2009-12-22 00:56:00,1.70511,1.70522,1.70491,1.70522,13275481.0
2009-12-22 00:57:00,1.70528,1.7054,1.70528,1.70533,4710656.0
2009-12-22 00:58:00,1.70529,1.70529,1.70506,1.70506,3929642.0
2009-12-22 00:59:00,1.70504,1.70541,1.70504,1.70541,7836252.0
2009-12-22 01:00:00,1.70537,1.70537,1.70517,1.70517,9169674.0
2009-12-22 01:01:00,1.70497,1.70498,1.70473,1.7048,6917130.0
2009-12-22 01:02:00,1.70506,1.70518,1.70506,1.70511,8071461.0
2009-12-22 01:03:00,1.70516,1.70518,1.70507,1.70511,5261103.0
2009-12-22 01:04:00,1.70511,1.70539,1.70501,1.70539,9277681.0
2009-12-22 01:05:00,1.70537,1.70541,1.70496,1.70497,6170567.0
2009-12-22 01:06:00,1.70502,1.70511,1.7047,1.705,11446750.0
2009-12-22 01:07:00,1.70493,1.70494,1.70476,1.7049,9098598.0
2009-12-22 01:08:00,1.70493,1.70507,1.70493,1.70502,13328361.0
2009-12-22 01:09:00,1.70489,1.70501,1.7048,1.70501,7752910.0
2009-12-22 01:10:00,1.70504,1.70504,1.70487,1.70492,7593974.0
2009-12-22 01:11:00,1.70485,1.70485,1.70457,1.70482,8193563.0
2009-12-22 01:12:00,1.70493,1.70517,1.70493,1.70517,9965488.0
2009-12-22 01:13:00,1.70524,1.70536,1.70524,1.70525,4561520.0
2009-12-22 01:14:00,1.70508,1.70534,1.7049,1.70532,5137168.0
2009-12-22 01:15:00,1.70537,1.70537,1.70529,1.70529,6623041.0
2009-12-22 01:16:00,1.70523,1.70523,1.70494,1.70494,5614695.0
2009-12-22 01:17:00,1.70489,1.70489,1.7046,1.7046,11401884.0
2009-12-22 01:18:00,1.70465,1.70483,1.70465,1.70483,10255615.0
2009-12-22 01:19:00,1.70468,1.70472,1.70451,1.7047,9680890.0
2009-12-22 01:20:00,1.70466,1.70475,1.70464,1.70466,7826937.0
2009-12-22 01:21:00,1.7046,1.70467,1.70449,1.70449,9253783.0
2009-12-22 01:22:00,1.70454,1.70469,1.70427,1.70427,6852837.0
2009-12-22 01:23:00,1.70425,1.70435,1.70421,1.70421,6055504.0
2009-12-22 01:24:00,1.70437,1.70445,1.70437,1.70442,9175508.0
2009-12-22 01:25:00,1.70441,1.70446,1.7044,1.70446,7165887.0
2009-12-22 01:26:00,1.70454,1.70459,1.70449,1.70449,4468991.0
2009-12-22 01:27:00,1.70444,1.70459,1.70433,1.70459,7766102.0
2009-12-22 01:28:00,1.70455,1.70459,1.70448,1.70459,9086608.0
2009-12-22 01:29:00,1.70451,1.70471,1.70451,1.70452,9949908.0
2009-12-22 01:30:00,1.70464,1.70472,1.70462,1.70472,4093052.0
2009-12-22 01:31:00,1.70473,1.70497,1.70473,1.70488,9178140.0
2009-12-22 01:32:00,1.70495,1.70501,1.70491,1.70501,6657497.0
2009-12-22 01:33:00,1.70485,1.7051,1.70485,1.7051,14941320.0
2009-12-22 01:34:00,1.70527,1.70527,1.7049,1.7049,5749097.0
2009-12-22 01:35:00,1.70499,1.70521,1.70499,1.70519,4340114.0
2009-12-22 01:36:00,1.70513,1.70513,1.70491,1.70491,5691595.0
2009-12-22 01:37:00,1.70505,1.70513,1.70505,1.70507,5133364.0
2009-12-22 01:38:00,1.7051,1.70519,1.70503,1.70507,10751916.0
2009-12-22 01:39:00,1.70514,1.70526,1.70514,1.70522,4321306.0
2009-12-22 01:40:00,1.70518,1.70523,1.70508,1.70509,12034315.0
2009-12-22 01:41:00,1.7051,1.70518,1.70504,1.70504,8086305.0
2009-12-22 01:42:00,1.70495,1.705,1.70482,1.70485,9065032.0
2009-12-22 01:43:00,1.70483,1.70483,1.70459,1.70459,4010269.0
2009-12-22 01:44:00,1.7047,1.7047,1.70459,1.70459,4579942.0
2009-12-22 01:45:00,1.70459,1.70459,1.70442,1.70442,8211080.0
2009-12-22 01:46:00,1.70446,1.70446,1.70438,1.70438,4689198.0
2009-12-22 01:47:00,1.70438,1.70438,1.70417,1.70425,8668419.0
2009-12-22 01:48:00,1.70426,1.70426,1.70398,1.70412,7174601.0
2009-12-22 01:49:00,1.70415,1.70415,1.70393,1.70402,15245228.0
2009-12-22 01:50:00,1.70393,1.70398,1.7037,1.7037,5729346.0
2009-12-22 01:51:00,1.70378,1.70385,1.70378,1.70379,6674957.0
2009-12-22 01:52:00,1.70348,1.70394,1.70348,1.70375,5048812.0
2009-12-22 01:53:00,1.70366,1.70374,1.70351,1.70374,8676621.0
2009-12-22 01:54:00,1.70382,1.70403,1.70382,1.70403,6389942.0
2009-12-22 01:55:00,1.70388,1.70393,1.70358,1.70358,10162048.0
2009-12-22 01:56:00,1.70356,1.70413,1.70356,1.70413,12129044.0
2009-12-22 01:57:00,1.70405,1.70412,1.70403,1.70403,9243051.0
2009-12-22 01:58:00,1.70395,1.70395,1.7038,1.7038,9064185.0
2009-12-22 01:59:00,1.70401,1.70413,1.70396,1.70413,10510815.0
2009-12-22 02:00:00,1.70434,1.70434,1.7041,1.70419,10528714.0
2009-12-22 02:01:00,1.70396,1.70419,1.70396,1.70419,9520201.0
2009-12-22 02:02:00,1.70421,1.70427,1.70412,1.70412,10108324.0
2009-12-22 02:03:00,1.70421,1.70426,1.70411,1.70416,11091946.0
2009-12-22 02:04:00,1.70415,1.70415,1.70383,1.70406,9852673.0
2009-12-22 02:05:00,1.70414,1.70415,1.70408,1.70408,5972468.0
2009-12-22 02:06:00,1.7041,1.7041,1.70398,1.70398,1859220.0
2009-12-22 02:07:00,1.70407,1.70419,1.70376,1.70376,5376225.0
2009-12-22 02:08:00,1.70406,1.70446,1.70406,1.70446,6483687.0
2009-12-22 02:09:00,1.70443,1.70453,1.70443,1.70446,5913248.0
2009-12-22 02:10:00,1.7045,1.7045,1.70437,1.70448,16252910.0
2009-12-22 02:11:00,1.70441,1.70447,1.70427,1.70447,6732289.0
2009-12-22 02:12:00,1.70438,1.70441,1.70422,1.70441,8152374.0
2009-12-22 02:13:00,1.70443,1.70452,1.70443,1.70447,4265236.0
2009-12-22 02:14:00,1.70443,1.70458,1.70433,1.70433,8303246.0
2009-12-22 02:15:00,1.70422,1.70441,1.70422,1.70441,4547202.0
2009-12-22 02:16:00,1.70438,1.7046,1.70438,1.7044,4233366.0
2009-12-22 02:17:00,1.7044,1.70447,1.70439,1.70441,8699647.0
2009-12-22 02:18:00,1.70449,1.70455,1.70448,1.70454,7158923.0
2009-12-22 02:19:00,1.70469,1.70501,1.70469,1.705,11802977.0
2009-12-22 02:20:00,1.70502,1.70512,1.70502,1.70512,4410846.0
2009-12-22 02:21:00,1.70517,1.70532,1.70514,1.70532,9865953.0
2009-12-22 02:22:00,1.70532,1.70543,1.70532,1.70542,5504947.0
2009-12-22 02:23:00,1.7054,1.70555,1.7054,1.70547,5716174.0
2009-12-22 02:24:00,1.70552,1.7057,1.70552,1.70563,4668798.0
2009-12-22 02:25:00,1.70564,1.70571,1.70554,1.70571,6030100.0
2009-12-22 02:26:00,1.70561,1.70566,1.70558,1.70558,15660120.0
2009-12-22 02:27:00,1.70569,1.70569,1.70553,1.70558,7366931.0
2009-12-22 02:28:00,1.70554,1.7058,1.70554,1.7058,3062672.0
2009-12-22 02:29:00,1.70592,1.7062,1.70592,1.7062,4166806.0
2009-12-22 02:30:00,1.70631,1.70643,1.70626,1.70636,10395890.0
2009-12-22 02:31:00,1.7064,1.7064,1.70616,1.70616,9679989.0
2009-12-22 02:32:00,1.70622,1.70622,1.7059,1.7059,7658123.0
2009-12-22 02:33:00,1.7059,1.70595,1.70581,1.70581,4811057.0
2009-12-22 02:34:00,1.70583,1.70583,1.70568,1.70571,7694500.0
2009-12-22 02:35:00,1.70573,1.70581,1.70573,1.70578,8465272.0
2009-12-22 02:36:00,1.70553,1.70563,1.70547,1.70563,5942595.0
2009-12-22 02:37:00,1.70569,1.70578,1.70569,1.70571,6335832.0
2009-12-22 02:38:00,1.70578,1.70583,1.70568,1.70568,9263972.0
2009-12-22 02:39:00,1.7057,1.7057,1.70556,1.70556,2194881.0
2009-12-22 02:40:00,1.7055,1.70561,1.7055,1.70561,9336380.0
2009-12-22 02:41:00,1.70581,1.7059,1.7058,1.7059,9591860.0
2009-12-22 02:42:00,1.70587,1.70587,1.7058,1.7058,10376667.0
2009-12-22 02:43:00,1.7058,1.70584,1.70577,1.70584,5228321.0
2009-12-22 02:44:00,1.70584,1.7059,1.70582,1.7059,6491268.0
2009-12-22 02:45:00,1.70585,1.70585,1.70534,1.70553,4764136.0
2009-12-22 02:46:00,1.70577,1.70595,1.70577,1.70595,4819355.0
2009-12-22 02:47:00,1.7059,1.70593,1.70578,1.7059,10108011.0
2009-12-22 02:48:00,1.70586,1.70586,1.70544,1.70544,8549211.0
2009-12-22 02:49:00,1.70547,1.70575,1.70547,1.70575,7692438.0
2009-12-22 02:50:00,1.70576,1.70598,1.70573,1.70573,7926501.0
2009-12-22 02:51:00,1.70589,1.70639,1.70589,1.70639,12438974.0
2009-12-22 02:52:00,1.70637,1.70637,1.70619,1.7062,8652146.0
2009-12-22 02:53:00,1.70614,1.70619,1.70573,1.70618,10535436.0
2009-12-22 02:54:00,1.70608,1.70608,1.70572,1.70601,6610851.0
2009-12-22 02:55:00,1.70603,1.70603,1.70576,1.7058,8448080.0
2009-12-22 02:56:00,1.70579,1.70579,1.70561,1.70568,5220384.0
2009-12-22 02:57:00,1.70562,1.70564,1.70555,1.70555,7688570.0
2009-12-22 02:58:00,1.70537,1.70537,1.70515,1.70515,6537927.0
2009-12-22 02:59:00,1.7053,1.70531,1.70515,1.70518,9134960.0
2009-12-22 03:00:00,1.70516,1.70516,1.7049,1.70491,7455286.0
2009-12-22 03:01:00,1.70494,1.70506,1.70493,1.70501,3987460.0
2009-12-22 03:02:00,1.70503,1.70516,1.70499,1.70516,4310235.0
2009-12-22 03:03:00,1.70525,1.70538,1.70518,1.70531,12817882.0
2009-12-22 03:04:00,1.70533,1.70549,1.70533,1.70549,8599499.0
2009-12-22 03:05:00,1.70559,1.70565,1.70557,1.70564,3282877.0
2009-12-22 03:06:00,1.70564,1.70577,1.70564,1.70577,5343992.0
2009-12-22 03:07:00,1.70577,1.70589,1.70576,1.70581,6413788.0
2009-12-22 03:08:00,1.70595,1.70614,1.70589,1.70611,6734424.0
2009-12-22 03:09:00,1.70616,1.7063,1.70616,1.7063,7796990.0
2009-12-22 03:10:00,1.70629,1.70648,1.70629,1.70648,9924138.0
2009-12-22 03:11:00,1.70648,1.70656,1.70647,1.70655,6650802.0
2009-12-22 03:12:00,1.70658,1.70668,1.70658,1.70668,5784761.0
2009-12-22 03:13:00,1.7067,1.70682,1.70667,1.70682,6917715.0
2009-12-22 03:14:00,1.70681,1.70691,1.70673,1.70691,3785333.0
2009-12-22 03:15:00,1.70693,1.70712,1.70693,1.70712,8356702.0
2009-12-22 03:16:00,1.70711,1.70725,1.70693,1.70716,4862683.0
2009-12-22 03:17:00,1.70715,1.7072,1.70714,1.70714,7389176.0
2009-12-22 03:18:00,1.70698,1.70717,1.70649,1.70717,9557448.0
2009-12-22 03:19:00,1.70736,1.70766,1.70736,1.70766,5600559.0
2009-12-22 03:20:00,1.70765,1.70784,1.70733,1.70779,8916877.0
2009-12-22 03:21:00,1.70786,1.708,1.70786,1.70794,6503113.0
2009-12-22 03:22:00,1.70803,1.70818,1.70803,1.70817,2096172.0
2009-12-22 03:23:00,1.70821,1.70821,1.70787,1.70797,8075189.0
2009-12-22 03:24:00,1.7078,1.7079,1.70772,1.70772,6593996.0
2009-12-22 03:25:00,1.70779,1.70784,1.70739,1.70775,13530547.0
2009-12-22 03:26:00,1.70766,1.70766,1.70738,1.70752,6330094.0
2009-12-22 03:27:00,1.70751,1.70755,1.70729,1.70755,3192105.0
2009-12-22 03:28:00,1.70766,1.70772,1.70766,1.70771,5343457.0
2009-12-22 03:29:00,1.70758,1.70761,1.70735,1.70741,7608103.0
2009-12-22 03:30:00,1.70737,1.70737,1.70692,1.70692,10362882.0
2009-12-22 03:31:00,1.7072,1.7072,1.70702,1.70703,11147065.0
2009-12-22 03:32:00,1.70694,1.70702,1.70686,1.70686,4967794.0
2009-12-22 03:33:00,1.70693,1.70694,1.70667,1.70667,7244101.0
2009-12-22 03:34:00,1.70675,1.70697,1.70675,1.70697,4699569.0
2009-12-22 03:35:00,1.70704,1.70711,1.70697,1.70707,6506268.0
2009-12-22 03:36:00,1.70702,1.70712,1.70697,1.70711,6067006.0
2009-12-22 03:37:00,1.70675,1.70727,1.70675,1.70707,7473747.0
2009-12-22 03:38:00,1.70707,1.70725,1.70694,1.70725,7086578.0
2009-12-22 03:39:00,1.70732,1.70744,1.70594,1.70744,4482170.0
2009-12-22 03:40:00,1.70709,1.70758,1.70709,1.70737,6765119.0
2009-12-22 03:41:00,1.70759,1.70768,1.70746,1.70756,7181782.0
2009-12-22 03:42:00,1.70761,1.70761,1.70725,1.70725,8219895.0
2009-12-22 03:43:00,1.70716,1.70721,1.7068,1.70714,14183717.0
2009-12-22 03:44:00,1.70699,1.70699,1.70688,1.70693,4427084.0
2009-12-22 03:45:00,1.70704,1.7071,1.70696,1.70696,8452660.0
2009-12-22 03:46:00,1.70692,1.70692,1.70657,1.70679,8636127.0
2009-12-22 03:47:00,1.70673,1.70673,1.70658,1.70658,7415159.0
2009-12-22 03:48:00,1.70647,1.70647,1.70624,1.70634,6707455.0
2009-12-22 03:49:00,1.70588,1.70592,1.70564,1.7059,7773816.0
2009-12-22 03:50:00,1.70631,1.70631,1.7061,1.7061,6535882.0
2009-12-22 03:51:00,1.70615,1.7064,1.70615,1.70634,9482426.0
2009-12-22 03:52:00,1.70623,1.70623,1.70586,1.70586,6669307.0
2009-12-22 03:53:00,1.70587,1.70587,1.70572,1.70572,7006886.0
2009-12-22 03:54:00,1.70573,1.70573,1.70552,1.70556,6528693.0
2009-12-22 03:55:00,1.70555,1.70562,1.70555,1.70559,7818931.0
2009-12-22 03:56:00,1.70524,1.70554,1.70507,1.70507,9835452.0
2009-12-22 03:57:00,1.70526,1.70544,1.7052,1.70536,7659691.0
2009-12-22 03:58:00,1.7054,1.7054,1.70514,1.70514,5363271.0
2009-12-22 03:59:00,1.70516,1.70537,1.70515,1.70537,7642990.0
2009-12-22 04:00:00,1.70543,1.70573,1.70542,1.70573,6738718.0
2009-12-22 04:01:00,1.70575,1.70584,1.70567,1.70583,6306328.0
2009-12-22 04:02:00,1.70584,1.7062,1.70551,1.7062,10797148.0
2009-12-22 04:03:00,1.70614,1.70624,1.70611,1.70617,7048668.0
2009-12-22 04:04:00,1.70614,1.70616,1.70599,1.70609,6678619.0
2009-12-22 04:05:00,1.70611,1.70622,1.70611,1.70621,4902775.0
2009-12-22 04:06:00,1.70611,1.70626,1.70611,1.70622,5668872.0
2009-12-22 04:07:00,1.7063,1.70652,1.7063,1.70651,9609658.0
2009-12-22 04:08:00,1.70658,1.70673,1.70657,1.70673,7246080.0
2009-12-22 04:09:00,1.70673,1.70676,1.70671,1.70673,8002725.0
2009-12-22 04:10:00,1.70664,1.70676,1.70661,1.70665,9509521.0
2009-12-22 04:11:00,1.70652,1.70673,1.7065,1.70673,9452412.0
2009-12-22 04:12:00,1.70661,1.70666,1.70628,1.70628,17836440.0
2009-12-22 04:13:00,1.70647,1.70687,1.70647,1.70687,5808826.0
2009-12-22 04:14:00,1.70673,1.70673,1.70636,1.70652,9684690.0
2009-12-22 04:15:00,1.70659,1.70659,1.7064,1.70645,4542402.0
2009-12-22 04:16:00,1.70635,1.70638,1.70624,1.70626,9985568.0
2009-12-22 04:17:00,1.70619,1.70627,1.70619,1.70621,5952056.0
2009-12-22 04:18:00,1.70616,1.70616,1.70606,1.70606,4581496.0
2009-12-22 04:19:00,1.70596,1.70596,1.70575,1.70575,19186080.0
2009-12-22 04:20:00,1.70582,1.70582,1.70557,1.70557,4679443.0
2009-12-22 04:21:00,1.70575,1.70575,1.70555,1.70555,13682714.0
2009-12-22 04:22:00,1.7054,1.7054,1.70523,1.70523,12072820.0
2009-12-22 04:23:00,1.70523,1.70529,1.70509,1.70509,6471760.0
2009-12-22 04:24:00,1.70505,1.70515,1.70496,1.70496,8252964.0
2009-12-22 04:25:00,1.70501,1.70501,1.70485,1.70486,7166406.0
2009-12-22 04:26:00,1.7047,1.7048,1.7047,1.70476,5175586.0
2009-12-22 04:27:00,1.70477,1.70494,1.70473,1.70494,10995922.0
2009-12-22 04:28:00,1.70488,1.70488,1.70443,1.70443,9597135.0
2009-12-22 04:29:00,1.70444,1.70479,1.70444,1.70479,10720593.0
2009-12-22 04:30:00,1.70478,1.70511,1.70477,1.70511,5883463.0
2009-12-22 04:31:00,1.70523,1.70541,1.70501,1.70501,5770037.0
2009-12-22 04:32:00,1.70539,1.70553,1.70533,1.70533,7220349.0
2009-12-22 04:33:00,1.7053,1.70533,1.70523,1.70533,7240866.0
2009-12-22 04:34:00,1.7053,1.70549,1.7053,1.70549,6175762.0
2009-12-22 04:35:00,1.70547,1.70547,1.70506,1.70525,10249048.0
2009-12-22 04:36:00,1.70534,1.70537,1.70523,1.70537,6649146.0
2009-12-22 04:37:00,1.70542,1.70583,1.70542,1.70583,8189179.0
2009-12-22 04:38:00,1.70576,1.70576,1.70571,1.70572,18977763.0
2009-12-22 04:39:00,1.70585,1.7059,1.70583,1.7059,6065390.0
2009-12-22 04:40:00,1.70589,1.70589,1.70584,1.70584,4547696.0
2009-12-22 04:41:00,1.70582,1.70587,1.70552,1.70575,11075498.0
2009-12-22 04:42:00,1.70587,1.7059,1.70587,1.7059,2344531.0
2009-12-22 04:43:00,1.7059,1.70594,1.70584,1.70594,5780998.0
2009-12-22 04:44:00,1.70604,1.70613,1.70575,1.70613,6713027.0
2009-12-22 04:45:00,1.7059,1.7059,1.70559,1.70583,26831508.0
2009-12-22 04:46:00,1.70604,1.70613,1.70595,1.70599,5495547.0
2009-12-22 04:47:00,1.70599,1.70609,1.70599,1.70603,7117987.0
2009-12-22 04:48:00,1.70613,1.70637,1.70613,1.70637,7671681.0
2009-12-22 04:49:00,1.70651,1.70662,1.70637,1.70637,8127753.0
2009-12-22 04:50:00,1.70645,1.70645,1.70623,1.70623,16757928.0
2009-12-22 04:51:00,1.70642,1.70653,1.70638,1.70653,7573573.0
2009-12-22 04:52:00,1.70642,1.70642,1.70609,1.70614,8758543.0
2009-12-22 04:53:00,1.70611,1.70611,1.7059,1.70596,7474831.0
2009-12-22 04:54:00,1.70578,1.70588,1.7056,1.7056,5921576.0
2009-12-22 04:55:00,1.70567,1.70574,1.70553,1.70553,3787152.0
2009-12-22 04:56:00,1.70563,1.70576,1.70563,1.70576,5731186.0
2009-12-22 04:57:00,1.70588,1.706,1.70581,1.706,5494566.0
2009-12-22 04:58:00,1.706,1.706,1.70594,1.70596,6272982.0
2009-12-22 04:59:00,1.70595,1.70597,1.70582,1.70582,4383386.0
2009-12-22 05:00:00,1.70578,1.70591,1.70577,1.70591,7821028.0
2009-12-22 05:01:00,1.70599,1.7061,1.70595,1.70595,7660185.0
2009-12-22 05:02:00,1.70597,1.70604,1.70593,1.70595,6070686.0
2009-12-22 05:03:00,1.7058,1.70603,1.7058,1.70603,11813840.0
2009-12-22 05:04:00,1.70608,1.70615,1.70605,1.70605,7856523.0
2009-12-22 05:05:00,1.70601,1.70603,1.7059,1.70592,9536467.0
2009-12-22 05:06:00,1.70584,1.70584,1.70576,1.70576,2364382.0
2009-12-22 05:07:00,1.70564,1.70564,1.70529,1.70542,7151513.0
2009-12-22 05:08:00,1.70535,1.70535,1.70526,1.70526,7520138.0
2009-12-22 05:09:00,1.70516,1.70537,1.70516,1.70537,24928680.0
2009-12-22 05:10:00,1.70548,1.70554,1.70547,1.7055,12740211.0
2009-12-22 05:11:00,1.7055,1.70558,1.70539,1.70551,7206533.0
2009-12-22 05:12:00,1.70552,1.70552,1.70544,1.70544,7918831.0
2009-12-22 05:13:00,1.70539,1.70539,1.7051,1.70519,3968958.0
2009-12-22 05:14:00,1.70523,1.70523,1.70484,1.70484,2041816.0
2009-12-22 05:15:00,1.70515,1.70515,1.70491,1.70504,10357529.0
2009-12-22 05:16:00,1.70495,1.70518,1.70495,1.70495,5471692.0
2009-12-22 05:17:00,1.7049,1.70516,1.70481,1.705,12377250.0
2009-12-22 05:18:00,1.70512,1.70521,1.70498,1.70501,6283243.0
2009-12-22 05:19:00,1.70484,1.70494,1.7047,1.70475,7922952.0
2009-12-22 05:20:00,1.70472,1.70483,1.70472,1.70483,10343565.0
2009-12-22 05:21:00,1.70484,1.70509,1.70484,1.70492,7177186.0
2009-12-22 05:22:00,1.70487,1.70488,1.70472,1.70484,8043343.0
2009-12-22 05:23:00,1.70491,1.70516,1.70491,1.70515,6078787.0
2009-12-22 05:24:00,1.70521,1.70572,1.70521,1.70572,6547059.0
2009-12-22 05:25:00,1.70565,1.70565,1.70514,1.70542,6607265.0
2009-12-22 05:26:00,1.70533,1.70535,1.70517,1.70517,10750035.0
2009-12-22 05:27:00,1.70513,1.70513,1.70481,1.70484,9569222.0
2009-12-22 05:28:00,1.70486,1.70486,1.70469,1.70484,6595535.0
2009-12-22 05:29:00,1.70483,1.70485,1.70479,1.70483,5097877.0
2009-12-22 05:30:00,1.70487,1.70488,1.70486,1.70488,5215008.0
2009-12-22 05:31:00,1.70485,1.70495,1.70485,1.70488,7302218.0
2009-12-22 05:32:00,1.70486,1.70486,1.70471,1.70471,9919298.0
2009-12-22 05:33:00,1.70469,1.70469,1.70441,1.70453,11499708.0
2009-12-22 05:34:00,1.70451,1.70466,1.70451,1.70466,9094034.0
2009-12-22 05:35:00,1.70469,1.70477,1.70469,1.70477,6338063.0
2009-12-22 05:36:00,1.70456,1.70456,1.70441,1.70443,24192159.0
2009-12-22 05:37:00,1.70471,1.70498,1.70347,1.70498,6942329.0
2009-12-22 05:38:00,1.70498,1.70498,1.70483,1.70483,2637196.0
2009-12-22 05:39:00,1.70459,1.70465,1.70459,1.70464,15390882.0
2009-12-22 05:40:00,1.70477,1.70477,1.7046,1.7046,5611780.0
2009-12-22 05:41:00,1.70461,1.70466,1.70443,1.70458,4869518.0
2009-12-22 05:42:00,1.70461,1.70469,1.70461,1.70467,3988574.0
2009-12-22 05:43:00,1.70469,1.70469,1.70454,1.70461,6002173.0
2009-12-22 05:44:00,1.70459,1.70469,1.70459,1.70463,4969031.0
2009-12-22 05:45:00,1.70463,1.70476,1.70423,1.70473,7745808.0
2009-12-22 05:46:00,1.70463,1.70493,1.70463,1.70493,7270042.0
2009-12-22 05:47:00,1.70476,1.70491,1.70474,1.70488,7176977.0
2009-12-22 05:48:00,1.70492,1.70495,1.70484,1.70484,4805773.0
2009-12-22 05:49:00,1.70475,1.70477,1.70455,1.70477,13505886.0
2009-12-22 05:50:00,1.70489,1.70499,1.70489,1.70499,5967433.0
2009-12-22 05:51:00,1.70496,1.70512,1.70496,1.70503,8036652.0
2009-12-22 05:52:00,1.70495,1.70495,1.70472,1.70473,2985570.0
2009-12-22 05:53:00,1.70476,1.70489,1.70334,1.70489,6072546.0
2009-12-22 05:54:00,1.70493,1.70507,1.70493,1.70502,7013578.0
2009-12-22 05:55:00,1.70501,1.70509,1.70501,1.70505,14203604.0
2009-12-22 05:56:00,1.70491,1.70494,1.70475,1.70484,6753600.0
2009-12-22 05:57:00,1.70502,1.70509,1.70501,1.70508,5606849.0
2009-12-22 05:58:00,1.70512,1.70512,1.70493,1.70493,6808983.0
2009-12-22 05:59:00,1.70509,1.70509,1.70493,1.705,8027091.0
2009-12-22 06:00:00,1.70501,1.70501,1.70482,1.70492,9129367.0
2009-12-22 06:01:00,1.70488,1.70488,1.7043,1.70476,22558890.0
2009-12-22 06:02:00,1.70478,1.70485,1.70476,1.70483,5869643.0
2009-12-22 06:03:00,1.7049,1.70498,1.70486,1.70496,8095772.0
2009-12-22 06:04:00,1.70494,1.70495,1.70479,1.70491,14329851.0
2009-12-22 06:05:00,1.70487,1.70487,1.70442,1.70442,10745528.0
2009-12-22 06:06:00,1.70457,1.70472,1.70457,1.70471,8792123.0
2009-12-22 06:07:00,1.70462,1.70462,1.70432,1.70432,9273176.0
2009-12-22 06:08:00,1.70422,1.70422,1.70407,1.70408,26141920.0
2009-12-22 06:09:00,1.70414,1.70435,1.70414,1.70434,10514781.0
2009-12-22 06:10:00,1.70429,1.70429,1.70415,1.70415,31263056.0
2009-12-22 06:11:00,1.70407,1.7044,1.70407,1.7044,5290557.0
2009-12-22 06:12:00,1.70447,1.70447,1.7043,1.70444,7336321.0
2009-12-22 06:13:00,1.70445,1.70456,1.70444,1.70456,7191504.0
2009-12-22 06:14:00,1.70467,1.70467,1.70453,1.70458,12450816.0
2009-12-22 06:15:00,1.7045,1.7045,1.70439,1.70439,12030771.0
2009-12-22 06:16:00,1.70427,1.70437,1.70415,1.70417,6242099.0
2009-12-22 06:17:00,1.70426,1.70426,1.70414,1.70414,3706368.0
2009-12-22 06:18:00,1.70415,1.70415,1.70404,1.7041,14117910.0
2009-12-22 06:19:00,1.70424,1.70435,1.70424,1.70435,2619315.0
2009-12-22 06:20:00,1.70429,1.70429,1.70391,1.70391,6461213.0
2009-12-22 06:21:00,1.70409,1.7043,1.70408,1.70408,12762598.0
2009-12-22 06:22:00,1.70392,1.70407,1.70361,1.70407,6017465.0
2009-12-22 06:23:00,1.70406,1.70411,1.70399,1.70409,8457289.0
2009-12-22 06:24:00,1.70413,1.70426,1.70413,1.70426,6647036.0
2009-12-22 06:25:00,1.70439,1.70455,1.70439,1.70448,7746805.0
2009-12-22 06:26:00,1.70445,1.70445,1.70435,1.70435,6759688.0
2009-12-22 06:27:00,1.70429,1.70444,1.70429,1.70444,6953982.0
2009-12-22 06:28:00,1.70432,1.7045,1.7043,1.70439,7878505.0
2009-12-22 06:29:00,1.70434,1.70443,1.70421,1.70441,7778142.0
2009-12-22 06:30:00,1.70448,1.70452,1.70448,1.70452,3273699.0
2009-12-22 06:31:00,1.70446,1.7046,1.70441,1.7046,5485845.0
2009-12-22 06:32:00,1.70463,1.70463,1.70426,1.70426,6335659.0
2009-12-22 06:33:00,1.70434,1.70434,1.7042,1.70425,7594183.0
2009-12-22 06:34:00,1.7042,1.7042,1.70387,1.70402,35537250.0
2009-12-22 06:35:00,1.70401,1.70414,1.704,1.70414,4226136.0
2009-12-22 06:36:00,1.70423,1.70423,1.70403,1.70418,9665261.0
2009-12-22 06:37:00,1.70421,1.70431,1.70419,1.70425,11909762.0
2009-12-22 06:38:00,1.70434,1.70434,1.70415,1.70421,6867909.0
2009-12-22 06:39:00,1.70418,1.70432,1.70418,1.70432,10449014.0
2009-12-22 06:40:00,1.70428,1.7045,1.70426,1.70446,6604413.0
2009-12-22 06:41:00,1.7045,1.7045,1.70444,1.70445,7361197.0
2009-12-22 06:42:00,1.70431,1.7044,1.70427,1.70427,8903302.0
2009-12-22 06:43:00,1.70426,1.70426,1.704,1.70412,5155414.0
2009-12-22 06:44:00,1.70399,1.70402,1.70389,1.70389,9748489.0
2009-12-22 06:45:00,1.70385,1.70403,1.70385,1.70403,7200441.0
2009-12-22 06:46:00,1.7041,1.7041,1.70364,1.70378,9340356.0
2009-12-22 06:47:00,1.70385,1.70394,1.70384,1.70391,68764826.0
2009-12-22 06:48:00,1.70396,1.70396,1.70378,1.70391,5238303.0
2009-12-22 06:49:00,1.70386,1.70399,1.70361,1.70399,7170026.0
2009-12-22 06:50:00,1.70406,1.70417,1.70406,1.70411,32355136.0
2009-12-22 06:51:00,1.70402,1.70404,1.7038,1.70404,10714430.0
2009-12-22 06:52:00,1.70418,1.70418,1.70391,1.7041,6770277.0
2009-12-22 06:53:00,1.70414,1.7042,1.70367,1.70409,5195722.0
2009-12-22 06:54:00,1.70415,1.70427,1.70413,1.70427,5942747.0
2009-12-22 06:55:00,1.70424,1.70438,1.70418,1.70438,4847126.0
2009-12-22 06:56:00,1.70439,1.7044,1.70428,1.70428,8048069.0
2009-12-22 06:57:00,1.70434,1.70443,1.70434,1.70435,7221202.0
2009-12-22 06:58:00,1.7045,1.7046,1.70447,1.70452,3887359.0
2009-12-22 06:59:00,1.70459,1.70475,1.70451,1.70475,7079208.0
2009-12-22 07:00:00,1.70477,1.70484,1.70476,1.70479,4198959.0
2009-12-22 07:01:00,1.7049,1.70497,1.7049,1.70493,10890920.0
2009-12-22 07:02:00,1.70491,1.70492,1.70483,1.70483,2658704.0
2009-12-22 07:03:00,1.70475,1.70475,1.70453,1.7046,5709273.0
2009-12-22 07:04:00,1.70463,1.70469,1.70459,1.70467,8207019.0
2009-12-22 07:05:00,1.70466,1.70482,1.70466,1.70474,13019066.0
2009-12-22 07:06:00,1.70473,1.70503,1.70467,1.70503,11773014.0
2009-12-22 07:07:00,1.7052,1.70538,1.7052,1.70526,7329878.0
2009-12-22 07:08:00,1.70532,1.70532,1.70509,1.70509,45726228.0
2009-12-22 07:09:00,1.70508,1.70517,1.70506,1.70506,33224850.0
2009-12-22 07:10:00,1.70508,1.70528,1.70508,1.70526,7631373.0
2009-12-22 07:11:00,1.70529,1.70529,1.70509,1.70526,6827988.0
2009-12-22 07:12:00,1.7053,1.7053,1.7052,1.70527,7005894.0
2009-12-22 07:13:00,1.70519,1.70519,1.70505,1.7051,7562727.0
2009-12-22 07:14:00,1.70517,1.70528,1.70517,1.70517,2919559.0
2009-12-22 07:15:00,1.70527,1.70528,1.70513,1.70528,4809920.0
2009-12-22 07:16:00,1.70531,1.70531,1.70523,1.70523,16777962.0
2009-12-22 07:17:00,1.70526,1.70526,1.70512,1.70522,5298070.0
2009-12-22 07:18:00,1.70533,1.70535,1.70518,1.70519,6780956.0
2009-12-22 07:19:00,1.7052,1.70531,1.7052,1.70531,7379275.0
2009-12-22 07:20:00,1.70522,1.70544,1.70522,1.70537,7546120.0
2009-12-22 07:21:00,1.7054,1.7054,1.70526,1.70534,5030587.0
2009-12-22 07:22:00,1.70527,1.70527,1.70518,1.70525,8663814.0
2009-12-22 07:23:00,1.7054,1.70556,1.70536,1.70544,8387285.0
2009-12-22 07:24:00,1.70535,1.70535,1.70514,1.70514,37630020.0
2009-12-22 07:25:00,1.70519,1.70531,1.70519,1.70531,6416744.0
2009-12-22 07:26:00,1.70527,1.70532,1.70518,1.70532,4584227.0
2009-12-22 07:27:00,1.70519,1.70519,1.70495,1.70495,8255576.0
2009-12-22 07:28:00,1.70491,1.70493,1.70483,1.70483,10736275.0
2009-12-22 07:29:00,1.70485,1.70485,1.70464,1.70482,7706422.0
2009-12-22 07:30:00,1.70484,1.70492,1.70347,1.70487,12780027.0
2009-12-22 07:31:00,1.70493,1.70498,1.70482,1.70496,8228394.0
2009-12-22 07:32:00,1.70501,1.70506,1.70488,1.70488,30891903.0
2009-12-22 07:33:00,1.70475,1.70475,1.70451,1.70458,6424835.0
2009-12-22 07:34:00,1.70462,1.70466,1.70446,1.70447,6218058.0
2009-12-22 07:35:00,1.70445,1.70457,1.70304,1.70457,6753711.0
2009-12-22 07:36:00,1.70463,1.70468,1.7046,1.70465,5269596.0
2009-12-22 07:37:00,1.70442,1.70447,1.7042,1.70421,7338924.0
2009-12-22 07:38:00,1.70413,1.7043,1.70413,1.70425,10553193.0
2009-12-22 07:39:00,1.70429,1.70438,1.70429,1.70438,3349567.0
2009-12-22 07:40:00,1.70433,1.70433,1.70422,1.70422,23483112.0
2009-12-22 07:41:00,1.70418,1.70425,1.70409,1.70421,5979820.0
2009-12-22 07:42:00,1.7043,1.70437,1.70427,1.70437,6320409.0
2009-12-22 07:43:00,1.70417,1.70446,1.70417,1.70446,9436219.0
2009-12-22 07:44:00,1.70442,1.70448,1.7044,1.7044,5032013.0
2009-12-22 07:45:00,1.7044,1.70459,1.70415,1.70459,6299379.0
2009-12-22 07:46:00,1.70456,1.70468,1.70444,1.70468,5069805.0
2009-12-22 07:47:00,1.70464,1.70484,1.70464,1.70484,25592976.0
2009-12-22 07:48:00,1.70479,1.70497,1.70479,1.70497,13231451.0
2009-12-22 07:49:00,1.70506,1.70531,1.70498,1.70531,20521384.0
2009-12-22 07:50:00,1.70534,1.70546,1.70534,1.70546,5965330.0
2009-12-22 07:51:00,1.7054,1.70546,1.70534,1.70534,6572240.0
2009-12-22 07:52:00,1.70533,1.7054,1.70533,1.7054,5725358.0
2009-12-22 07:53:00,1.70538,1.70541,1.70528,1.70541,7912983.0
2009-12-22 07:54:00,1.7054,1.70541,1.70515,1.70515,15685137.0
2009-12-22 07:55:00,1.70508,1.7051,1.70495,1.7051,6973587.0
2009-12-22 07:56:00,1.705,1.70517,1.705,1.70508,4453809.0
2009-12-22 07:57:00,1.70507,1.70519,1.7047,1.7047,8365581.0
2009-12-22 07:58:00,1.70506,1.70507,1.70492,1.70505,10502672.0
2009-12-22 07:59:00,1.70496,1.705,1.70467,1.705,10972287.0
2009-12-22 08:00:00,1.70512,1.70524,1.7051,1.70518,7249518.0
2009-12-22 08:01:00,1.70523,1.70538,1.70523,1.70532,8113425.0
2009-12-22 08:02:00,1.70537,1.70542,1.70526,1.70542,7525082.0
2009-12-22 08:03:00,1.7055,1.7057,1.7055,1.7057,6805031.0
2009-12-22 08:04:00,1.70582,1.70616,1.70581,1.70609,52538640.0
2009-12-22 08:05:00,1.70614,1.70624,1.70611,1.70611,8903449.0
2009-12-22 08:06:00,1.70619,1.70621,1.70613,1.70613,5875318.0
2009-12-22 08:07:00,1.70606,1.70606,1.70591,1.70591,7115726.0
2009-12-22 08:08:00,1.70592,1.70592,1.70577,1.70577,4164226.0
2009-12-22 08:09:00,1.70566,1.7057,1.70534,1.7057,11135502.0
2009-12-22 08:10:00,1.70578,1.70578,1.70557,1.70566,8610797.0
2009-12-22 08:11:00,1.70562,1.70568,1.70558,1.70558,4510801.0
2009-12-22 08:12:00,1.70556,1.70558,1.70537,1.70558,6909533.0
2009-12-22 08:13:00,1.70564,1.70587,1.70564,1.70587,30575692.0
2009-12-22 08:14:00,1.70589,1.70589,1.70552,1.70573,10765160.0
2009-12-22 08:15:00,1.70573,1.70577,1.70569,1.70577,27337354.0
2009-12-22 08:16:00,1.70571,1.70582,1.70562,1.70562,11605066.0
2009-12-22 08:17:00,1.70566,1.70582,1.70566,1.70569,8353050.0
2009-12-22 08:18:00,1.70577,1.70577,1.70565,1.70565,7122833.0
2009-12-22 08:19:00,1.70562,1.70565,1.70551,1.70551,8022516.0
2009-12-22 08:20:00,1.7054,1.70547,1.70525,1.7054,14318535.0
2009-12-22 08:21:00,1.7054,1.70542,1.70534,1.70542,5687192.0
2009-12-22 08:22:00,1.70534,1.70534,1.70504,1.70515,4898872.0
2009-12-22 08:23:00,1.70514,1.70516,1.70497,1.70516,9737446.0
2009-12-22 08:24:00,1.70507,1.70507,1.70486,1.70486,4538401.0
2009-12-22 08:25:00,1.70475,1.70475,1.70457,1.70457,6590484.0
2009-12-22 08:26:00,1.70455,1.70469,1.70445,1.70469,12376984.0
2009-12-22 08:27:00,1.70472,1.70474,1.7047,1.70471,9029940.0
2009-12-22 08:28:00,1.70463,1.70466,1.70451,1.70458,4610762.0
2009-12-22 08:29:00,1.70462,1.70472,1.70462,1.70472,4184229.0
2009-12-22 08:30:00,1.70472,1.70472,1.70462,1.70462,20384210.0
2009-12-22 08:31:00,1.70449,1.70449,1.70423,1.70423,6674848.0
2009-12-22 08:32:00,1.70408,1.70421,1.70408,1.70408,5925948.0
2009-12-22 08:33:00,1.70404,1.70446,1.70404,1.70446,33858804.0
2009-12-22 08:34:00,1.70443,1.70443,1.70423,1.70423,4867838.0
2009-12-22 08:35:00,1.70424,1.70424,1.70399,1.70399,9187145.0
2009-12-22 08:36:00,1.70393,1.70418,1.70393,1.70397,9330306.0
2009-12-22 08:37:00,1.70397,1.70397,1.70353,1.70375,5318085.0
2009-12-22 08:38:00,1.70387,1.70402,1.70387,1.70402,6589848.0
2009-12-22 08:39:00,1.70415,1.70436,1.70415,1.70424,7653242.0
2009-12-22 08:40:00,1.70422,1.70429,1.70288,1.70288,6520886.0
2009-12-22 08:41:00,1.70429,1.70429,1.70413,1.70417,7202632.0
2009-12-22 08:42:00,1.70426,1.70443,1.70426,1.70439,8763816.0
2009-12-22 08:43:00,1.70431,1.70431,1.70397,1.70397,58462657.0
2009-12-22 08:44:00,1.70397,1.70397,1.7038,1.70395,7062043.0
2009-12-22 08:45:00,1.70393,1.70393,1.70376,1.70377,12810426.0
2009-12-22 08:46:00,1.70377,1.70377,1.70358,1.70358,10371880.0
2009-12-22 08:47:00,1.70352,1.70352,1.70342,1.70351,23112197.0
2009-12-22 08:48:00,1.70354,1.70363,1.70341,1.70341,5581662.0
2009-12-22 08:49:00,1.70345,1.70363,1.70345,1.70357,9638615.0
2009-12-22 08:50:00,1.70358,1.70358,1.70342,1.70348,9539970.0
2009-12-22 08:51:00,1.70335,1.70335,1.70309,1.70318,4351890.0
2009-12-22 08:52:00,1.70318,1.70318,1.70299,1.70308,7612592.0
2009-12-22 08:53:00,1.70316,1.70328,1.70316,1.70318,5483535.0
2009-12-22 08:54:00,1.7033,1.7033,1.70295,1.70299,3931505.0
2009-12-22 08:55:00,1.70291,1.70291,1.70259,1.70259,5460227.0
2009-12-22 08:56:00,1.70254,1.70254,1.7022,1.7024,28316650.0
2009-12-22 08:57:00,1.70248,1.7025,1.70235,1.70235,9957745.0
2009-12-22 08:58:00,1.70228,1.7024,1.70218,1.7024,5460315.0
2009-12-22 08:59:00,1.70244,1.70262,1.7024,1.70248,5024558.0
2009-12-22 09:00:00,1.70251,1.70251,1.70221,1.70244,7630780.0
2009-12-22 09:01:00,1.70255,1.70267,1.70255,1.70266,24552465.0
2009-12-22 09:02:00,1.70257,1.70305,1.70257,1.70305,9467661.0
2009-12-22 09:03:00,1.70307,1.70347,1.70307,1.70347,47775252.0
2009-12-22 09:04:00,1.70329,1.70364,1.70329,1.70364,4784850.0
2009-12-22 09:05:00,1.70356,1.70359,1.70346,1.70359,5564669.0
2009-12-22 09:06:00,1.70362,1.7037,1.7035,1.7037,4646468.0
2009-12-22 09:07:00,1.70369,1.70377,1.70365,1.70367,7704556.0
2009-12-22 09:08:00,1.70366,1.7037,1.70366,1.7037,1414796.0
2009-12-22 09:09:00,1.70372,1.70386,1.70372,1.70385,36700752.0
2009-12-22 09:10:00,1.70388,1.70408,1.70376,1.70408,5935884.0
2009-12-22 09:11:00,1.70412,1.70426,1.7041,1.7042,7039931.0
2009-12-22 09:12:00,1.70423,1.70434,1.70412,1.70429,39210990.0
2009-12-22 09:13:00,1.70417,1.70417,1.7041,1.70417,9482244.0
2009-12-22 09:14:00,1.7042,1.70436,1.70417,1.70421,10082478.0
2009-12-22 09:15:00,1.70405,1.7041,1.70382,1.7041,43719356.0
2009-12-22 09:16:00,1.70419,1.70419,1.70396,1.70413,5298196.0
2009-12-22 09:17:00,1.70421,1.7043,1.70412,1.70423,7678897.0
2009-12-22 09:18:00,1.70416,1.70416,1.704,1.70407,22820700.0
2009-12-22 09:19:00,1.70413,1.70423,1.70406,1.70417,10363260.0
2009-12-22 09:20:00,1.70417,1.70424,1.70416,1.70424,7532116.0
2009-12-22 09:21:00,1.70425,1.70428,1.7041,1.7041,6850681.0
2009-12-22 09:22:00,1.70407,1.70407,1.70375,1.70375,7599214.0
2009-12-22 09:23:00,1.70378,1.70389,1.70375,1.70389,7439318.0
2009-12-22 09:24:00,1.70385,1.70394,1.70385,1.70387,48564792.0
2009-12-22 09:25:00,1.70381,1.70407,1.70381,1.70407,4410202.0
2009-12-22 09:26:00,1.7041,1.7041,1.70406,1.70407,48573700.0
2009-12-22 09:27:00,1.70408,1.70509,1.70408,1.70456,46818900.0
2009-12-22 09:28:00,1.70463,1.70482,1.70463,1.70474,6603946.0
2009-12-22 09:29:00,1.70471,1.70471,1.70454,1.70457,8337208.0
2009-12-22 09:30:00,1.70455,1.70455,1.70446,1.7045,3703556.0
2009-12-22 09:31:00,1.70447,1.70455,1.70415,1.70455,9935056.0
2009-12-22 09:32:00,1.70443,1.70444,1.70424,1.70432,6145966.0
2009-12-22 09:33:00,1.70426,1.70426,1.70412,1.70412,7912552.0
2009-12-22 09:34:00,1.70415,1.70419,1.70393,1.70393,6258518.0
2009-12-22 09:35:00,1.70377,1.7038,1.70372,1.70372,6544526.0
2009-12-22 09:36:00,1.70387,1.70398,1.70387,1.70388,5148942.0
2009-12-22 09:37:00,1.70372,1.70372,1.70349,1.70358,7697399.0
2009-12-22 09:38:00,1.70339,1.70375,1.70339,1.70375,11022904.0
2009-12-22 09:39:00,1.70378,1.70402,1.70378,1.70402,6615344.0
2009-12-22 09:40:00,1.70404,1.70424,1.70404,1.70424,6233728.0
2009-12-22 09:41:00,1.7042,1.70448,1.7042,1.70441,14430821.0
2009-12-22 09:42:00,1.70443,1.70443,1.70422,1.70422,5690933.0
2009-12-22 09:43:00,1.70421,1.70434,1.70421,1.70434,5983917.0
2009-12-22 09:44:00,1.70445,1.70454,1.70444,1.70448,30948092.0
2009-12-22 09:45:00,1.70456,1.70477,1.70456,1.70477,8555341.0
2009-12-22 09:46:00,1.70474,1.70474,1.70424,1.70424,8258445.0
2009-12-22 09:47:00,1.70415,1.70415,1.70358,1.70358,5267492.0
2009-12-22 09:48:00,1.70354,1.70354,1.70329,1.70343,6581893.0
2009-12-22 09:49:00,1.70342,1.70343,1.70328,1.70339,7069608.0
2009-12-22 09:50:00,1.70335,1.70335,1.70303,1.70318,6467344.0
2009-12-22 09:51:00,1.70314,1.70314,1.70296,1.70297,6749006.0
2009-12-22 09:52:00,1.70298,1.70298,1.70264,1.70264,9930924.0
2009-12-22 09:53:00,1.70254,1.70257,1.70248,1.70251,48182900.0
2009-12-22 09:54:00,1.70253,1.70262,1.70244,1.70245,5117539.0
2009-12-22 09:55:00,1.70245,1.70246,1.70214,1.70246,7461045.0
2009-12-22 09:56:00,1.70257,1.7026,1.70247,1.70251,9268653.0
2009-12-22 09:57:00,1.70242,1.70248,1.70223,1.70248,7684543.0
2009-12-22 09:58:00,1.70262,1.70272,1.70251,1.70251,4117674.0
2009-12-22 09:59:00,1.70261,1.70292,1.70261,1.70292,13123087.0
2009-12-22 10:00:00,1.70294,1.70399,1.70294,1.70399,56646730.0
2009-12-22 10:01:00,1.70393,1.70416,1.70393,1.70416,6736513.0
2009-12-22 10:02:00,1.70416,1.70434,1.70412,1.70434,6809428.0
2009-12-22 10:03:00,1.7043,1.70432,1.70407,1.70407,5891211.0
2009-12-22 10:04:00,1.70397,1.70397,1.70374,1.70374,8439033.0
2009-12-22 10:05:00,1.70369,1.70369,1.7029,1.7029,35023056.0
2009-12-22 10:06:00,1.70276,1.70287,1.70276,1.70285,2898048.0
2009-12-22 10:07:00,1.70286,1.70286,1.7026,1.7026,9161017.0
2009-12-22 10:08:00,1.70271,1.70293,1.70271,1.70284,8039768.0
2009-12-22 10:09:00,1.70291,1.70316,1.70291,1.70316,32651937.0
2009-12-22 10:10:00,1.70327,1.70349,1.70327,1.70341,4262052.0
2009-12-22 10:11:00,1.70342,1.70366,1.70333,1.70366,6859431.0
2009-12-22 10:12:00,1.70363,1.70363,1.7035,1.7035,6863169.0
2009-12-22 10:13:00,1.70349,1.70351,1.70345,1.70345,3210487.0
2009-12-22 10:14:00,1.70342,1.70342,1.70284,1.70296,65299286.0
2009-12-22 10:15:00,1.70288,1.7029,1.70228,1.70253,5353637.0
2009-12-22 10:16:00,1.70246,1.70249,1.70227,1.70227,27969235.0
2009-12-22 10:17:00,1.70224,1.70242,1.70224,1.70242,6622077.0
2009-12-22 10:18:00,1.70243,1.70257,1.7024,1.70241,57531096.0
2009-12-22 10:19:00,1.70248,1.70258,1.7024,1.7024,115341435.0
2009-12-22 10:20:00,1.70224,1.70246,1.70211,1.70246,7131989.0
2009-12-22 10:21:00,1.70256,1.70259,1.70229,1.70229,6373911.0
2009-12-22 10:22:00,1.7023,1.70241,1.70221,1.70241,7179464.0
2009-12-22 10:23:00,1.70233,1.7025,1.70233,1.70237,10621847.0
2009-12-22 10:24:00,1.70246,1.70247,1.70223,1.70223,4662074.0
2009-12-22 10:25:00,1.70209,1.70216,1.70187,1.70198,9188421.0
2009-12-22 10:26:00,1.70201,1.70222,1.70201,1.70222,34182972.0
2009-12-22 10:27:00,1.70223,1.70231,1.70204,1.70229,8524959.0
2009-12-22 10:28:00,1.70239,1.70239,1.70214,1.70214,8023260.0
2009-12-22 10:29:00,1.70215,1.70215,1.70188,1.70197,8944624.0
2009-12-22 10:30:00,1.70195,1.70195,1.70184,1.70184,6409171.0
2009-12-22 10:31:00,1.70185,1.70185,1.70166,1.7018,36617952.0
2009-12-22 10:32:00,1.7017,1.7017,1.70146,1.7017,6315249.0
2009-12-22 10:33:00,1.70175,1.7019,1.70169,1.7019,9768023.0
2009-12-22 10:34:00,1.70202,1.70224,1.70202,1.70224,6186415.0
2009-12-22 10:35:00,1.7023,1.70236,1.70215,1.70236,8239065.0
2009-12-22 10:36:00,1.70234,1.70241,1.7019,1.70234,9506340.0
2009-12-22 10:37:00,1.70223,1.70223,1.70203,1.70203,4994736.0
2009-12-22 10:38:00,1.70196,1.70196,1.70172,1.70172,4047900.0
2009-12-22 10:39:00,1.70178,1.70205,1.70178,1.70205,6077048.0
2009-12-22 10:40:00,1.7021,1.70292,1.7021,1.70292,45064500.0
2009-12-22 10:41:00,1.70286,1.70286,1.70267,1.70267,5643966.0
2009-12-22 10:42:00,1.70267,1.70267,1.70217,1.70217,61334940.0
2009-12-22 10:43:00,1.70218,1.70228,1.70201,1.70201,8374503.0
2009-12-22 10:44:00,1.70189,1.7022,1.70189,1.7022,3500667.0
2009-12-22 10:45:00,1.70223,1.70225,1.70197,1.70197,7768896.0
2009-12-22 10:46:00,1.702,1.702,1.70182,1.70188,8368568.0
2009-12-22 10:47:00,1.70186,1.70186,1.70144,1.70144,8930531.0
2009-12-22 10:48:00,1.70146,1.70146,1.70127,1.70136,7345358.0
2009-12-22 10:49:00,1.70136,1.70144,1.70136,1.70142,80644164.0
2009-12-22 10:50:00,1.70149,1.70149,1.70139,1.70139,2998090.0
2009-12-22 10:51:00,1.7013,1.7013,1.70095,1.70095,6272946.0
2009-12-22 10:52:00,1.70105,1.70105,1.70072,1.70072,44026522.0
2009-12-22 10:53:00,1.70066,1.70073,1.70058,1.70073,6031506.0
2009-12-22 10:54:00,1.70075,1.70075,1.70052,1.70065,7852092.0
2009-12-22 10:55:00,1.70045,1.7007,1.70045,1.7007,7570724.0
2009-12-22 10:56:00,1.70074,1.70074,1.70063,1.70066,6430106.0
2009-12-22 10:57:00,1.70072,1.7009,1.70069,1.7009,10208821.0
2009-12-22 10:58:00,1.70099,1.70104,1.70094,1.70104,108240047.0
2009-12-22 10:59:00,1.70104,1.70104,1.70087,1.70093,9735459.0
2009-12-22 11:00:00,1.70098,1.70123,1.70098,1.70115,17834592.0
2009-12-22 11:01:00,1.70101,1.70112,1.7009,1.7009,9488928.0
2009-12-22 11:02:00,1.70073,1.70079,1.70068,1.70068,4810048.0
2009-12-22 11:03:00,1.70073,1.70073,1.70044,1.70044,8185912.0
2009-12-22 11:04:00,1.70057,1.70057,1.70042,1.70042,8536472.0
2009-12-22 11:05:00,1.70036,1.70039,1.70026,1.70026,5432444.0
2009-12-22 11:06:00,1.70026,1.70026,1.70008,1.70014,6391378.0
2009-12-22 11:07:00,1.70017,1.70017,1.6996,1.69996,11574595.0
2009-12-22 11:08:00,1.69994,1.69995,1.6992,1.6992,30763551.0
2009-12-22 11:09:00,1.69916,1.69919,1.699,1.699,9057559.0
2009-12-22 11:10:00,1.69896,1.69897,1.69877,1.69879,10797201.0
2009-12-22 11:11:00,1.69876,1.69876,1.69857,1.69857,12319162.0
2009-12-22 11:12:00,1.69852,1.69855,1.69835,1.69835,6143550.0
2009-12-22 11:13:00,1.69837,1.69846,1.69837,1.69846,4889804.0
2009-12-22 11:14:00,1.69845,1.69869,1.69845,1.69864,43950321.0
2009-12-22 11:15:00,1.69862,1.69885,1.69862,1.69884,52943490.0
2009-12-22 11:16:00,1.6989,1.69905,1.69887,1.69894,7350958.0
2009-12-22 11:17:00,1.69896,1.69896,1.69873,1.69881,11411322.0
2009-12-22 11:18:00,1.69875,1.69887,1.6987,1.6987,6610145.0
2009-12-22 11:19:00,1.69871,1.69871,1.69842,1.69851,6584354.0
2009-12-22 11:20:00,1.69839,1.69844,1.69818,1.69818,8815457.0
2009-12-22 11:21:00,1.69801,1.69817,1.698,1.69817,6524705.0
2009-12-22 11:22:00,1.698,1.69824,1.69795,1.69824,7548878.0
2009-12-22 11:23:00,1.69831,1.69835,1.69805,1.69805,5347486.0
2009-12-22 11:24:00,1.69801,1.69801,1.69767,1.69773,61845016.0
2009-12-22 11:25:00,1.69771,1.69772,1.69742,1.69752,7792387.0
2009-12-22 11:26:00,1.69751,1.69751,1.69688,1.69688,39968672.0
2009-12-22 11:27:00,1.69686,1.69687,1.69661,1.69664,8580029.0
2009-12-22 11:28:00,1.69662,1.69665,1.69647,1.69647,8520347.0
2009-12-22 11:29:00,1.69654,1.69657,1.69621,1.69621,5850415.0
2009-12-22 11:30:00,1.69628,1.69635,1.69625,1.69635,4728629.0
2009-12-22 11:31:00,1.69644,1.69683,1.69644,1.69683,7450275.0
2009-12-22 11:32:00,1.69675,1.69686,1.69675,1.69686,6201961.0
2009-12-22 11:33:00,1.6969,1.697,1.69675,1.697,6714525.0
2009-12-22 11:34:00,1.69699,1.69714,1.69699,1.69714,5905347.0
2009-12-22 11:35:00,1.69715,1.69728,1.69715,1.69717,8585644.0
2009-12-22 11:36:00,1.69734,1.69734,1.69716,1.69722,9637156.0
2009-12-22 11:37:00,1.6972,1.69732,1.69718,1.69732,2675252.0
2009-12-22 11:38:00,1.69717,1.69725,1.697,1.69701,7701829.0
2009-12-22 11:39:00,1.69699,1.69704,1.69686,1.69686,9873165.0
2009-12-22 11:40:00,1.69694,1.69706,1.69694,1.69705,3554673.0
2009-12-22 11:41:00,1.69707,1.6974,1.69705,1.6974,10843030.0
2009-12-22 11:42:00,1.69735,1.69739,1.69723,1.69723,4116067.0
2009-12-22 11:43:00,1.69703,1.69709,1.69691,1.69709,7093276.0
2009-12-22 11:44:00,1.69708,1.69713,1.697,1.697,6621928.0
2009-12-22 11:45:00,1.69684,1.69687,1.69669,1.69684,11345947.0
2009-12-22 11:46:00,1.69689,1.697,1.69689,1.697,9362691.0
2009-12-22 11:47:00,1.69704,1.69716,1.69703,1.69706,10923097.0
2009-12-22 11:48:00,1.6972,1.69729,1.69704,1.69729,4569218.0
2009-12-22 11:49:00,1.6973,1.698,1.6973,1.69795,17797956.0
2009-12-22 11:50:00,1.69791,1.69798,1.69782,1.69797,5419530.0
2009-12-22 11:51:00,1.69793,1.69799,1.69763,1.69766,8796766.0
2009-12-22 11:52:00,1.69764,1.69764,1.69744,1.69744,11195540.0
2009-12-22 11:53:00,1.69744,1.69764,1.69742,1.69757,6315942.0
2009-12-22 11:54:00,1.69743,1.69743,1.69717,1.69717,41577044.0
2009-12-22 11:55:00,1.69718,1.69718,1.69697,1.69697,7597536.0
2009-12-22 11:56:00,1.69697,1.69697,1.69677,1.69683,44235576.0
2009-12-22 11:57:00,1.69679,1.69681,1.6963,1.6963,63246370.0
2009-12-22 11:58:00,1.69626,1.69626,1.69612,1.69618,5296440.0
2009-12-22 11:59:00,1.69615,1.69619,1.69579,1.69579,5713672.0
2009-12-22 12:00:00,1.6958,1.6958,1.69506,1.69526,20380960.0
2009-12-22 12:01:00,1.69508,1.69514,1.69485,1.69485,8179148.0
2009-12-22 12:02:00,1.69482,1.69482,1.69354,1.69354,12651000.0
2009-12-22 12:03:00,1.69353,1.6937,1.69328,1.69353,10907159.0
2009-12-22 12:04:00,1.69334,1.69334,1.69308,1.69313,8316505.0
2009-12-22 12:05:00,1.69313,1.69321,1.69296,1.69296,8812191.0
2009-12-22 12:06:00,1.69301,1.69302,1.69289,1.69295,21285879.0
2009-12-22 12:07:00,1.69292,1.69305,1.69291,1.69305,7614744.0
2009-12-22 12:08:00,1.69301,1.69301,1.69283,1.69283,4571364.0
2009-12-22 12:09:00,1.69278,1.69279,1.69262,1.69267,9247579.0
2009-12-22 12:10:00,1.69269,1.69317,1.69269,1.69317,49081141.0
2009-12-22 12:11:00,1.69325,1.6934,1.69311,1.69337,8898059.0
2009-12-22 12:12:00,1.69325,1.69325,1.69268,1.69268,32895972.0
2009-12-22 12:13:00,1.69263,1.69284,1.69263,1.69268,9070651.0
2009-12-22 12:14:00,1.69269,1.6927,1.6926,1.6926,8293578.0
2009-12-22 12:15:00,1.69276,1.69301,1.69276,1.69301,7733597.0
2009-12-22 12:16:00,1.69289,1.69289,1.69264,1.69264,2317060.0
2009-12-22 12:17:00,1.69258,1.69258,1.69191,1.69191,6059099.0
2009-12-22 12:18:00,1.69196,1.69219,1.69196,1.69219,6751751.0
2009-12-22 12:19:00,1.69223,1.69242,1.6922,1.69242,10464184.0
2009-12-22 12:20:00,1.69244,1.69259,1.6924,1.69255,8462056.0
2009-12-22 12:21:00,1.69267,1.69273,1.69254,1.69254,6219833.0
2009-12-22 12:22:00,1.69257,1.69272,1.69257,1.69263,39617898.0
2009-12-22 12:23:00,1.69254,1.69254,1.69091,1.69247,5937605.0
2009-12-22 12:24:00,1.6925,1.69274,1.69249,1.69274,5679971.0
2009-12-22 12:25:00,1.69277,1.69286,1.69266,1.69281,6057892.0
2009-12-22 12:26:00,1.69286,1.69286,1.69265,1.69265,5681385.0
2009-12-22 12:27:00,1.69273,1.69273,1.69255,1.69257,8084497.0
2009-12-22 12:28:00,1.69114,1.69255,1.69114,1.69237,9255695.0
2009-12-22 12:29:00,1.69236,1.69236,1.69219,1.69226,9343114.0
2009-12-22 12:30:00,1.69221,1.69221,1.69199,1.69199,7873128.0
2009-12-22 12:31:00,1.69207,1.69207,1.69188,1.69189,9179203.0
2009-12-22 12:32:00,1.6919,1.6919,1.69148,1.69148,37610914.0
2009-12-22 12:33:00,1.69149,1.69149,1.691,1.69134,7790990.0
2009-12-22 12:34:00,1.69127,1.69127,1.69109,1.6912,7413971.0
2009-12-22 12:35:00,1.69132,1.69142,1.69102,1.69141,8996813.0
2009-12-22 12:36:00,1.69157,1.69172,1.69154,1.69171,5436522.0
2009-12-22 12:37:00,1.69188,1.69208,1.69188,1.69203,41742694.0
2009-12-22 12:38:00,1.69194,1.69213,1.69194,1.69213,8232724.0
2009-12-22 12:39:00,1.69205,1.69211,1.69202,1.69205,8393145.0
2009-12-22 12:40:00,1.69194,1.69194,1.69173,1.69174,9898319.0
2009-12-22 12:41:00,1.69181,1.69194,1.69181,1.69188,9589192.0
2009-12-22 12:42:00,1.69185,1.69194,1.69177,1.69177,6612546.0
2009-12-22 12:43:00,1.69168,1.6917,1.69157,1.6917,7896856.0
2009-12-22 12:44:00,1.69165,1.69165,1.69155,1.69155,5405451.0
2009-12-22 12:45:00,1.69166,1.69184,1.69166,1.69184,7402795.0
2009-12-22 12:46:00,1.69187,1.69207,1.69181,1.69207,6758506.0
2009-12-22 12:47:00,1.69201,1.69241,1.69201,1.69241,11041355.0
2009-12-22 12:48:00,1.69248,1.69259,1.69247,1.69254,20816466.0
2009-12-22 12:49:00,1.69256,1.69256,1.69242,1.6925,6441369.0
2009-12-22 12:50:00,1.69241,1.69241,1.69215,1.69215,30176920.0
2009-12-22 12:51:00,1.69209,1.69212,1.69199,1.69207,8306892.0
2009-12-22 12:52:00,1.69215,1.69222,1.69215,1.69217,7722993.0
2009-12-22 12:53:00,1.69211,1.69211,1.69195,1.69199,4166778.0
2009-12-22 12:54:00,1.69196,1.69196,1.69094,1.69094,24518901.0
2009-12-22 12:55:00,1.69078,1.69111,1.69078,1.69111,6681490.0
2009-12-22 12:56:00,1.69116,1.69127,1.69116,1.69127,16608720.0
2009-12-22 12:57:00,1.69128,1.69128,1.69109,1.69119,8254339.0
2009-12-22 12:58:00,1.69131,1.69133,1.69104,1.69133,28843795.0
2009-12-22 12:59:00,1.69135,1.69166,1.69135,1.69165,4448446.0
2009-12-22 13:00:00,1.69162,1.69178,1.69142,1.69142,7569900.0
2009-12-22 13:01:00,1.69144,1.69179,1.69144,1.69179,5748682.0
2009-12-22 13:02:00,1.69173,1.69185,1.69173,1.69185,6178734.0
2009-12-22 13:03:00,1.69179,1.69179,1.69148,1.69148,30643004.0
2009-12-22 13:04:00,1.69138,1.69147,1.69117,1.69117,8446623.0
2009-12-22 13:05:00,1.69129,1.69142,1.69128,1.69137,6296699.0
2009-12-22 13:06:00,1.69124,1.69124,1.69085,1.69085,5009509.0
2009-12-22 13:07:00,1.69094,1.69094,1.69082,1.69082,7140853.0
2009-12-22 13:08:00,1.69074,1.69096,1.69065,1.69096,7685794.0
2009-12-22 13:09:00,1.691,1.691,1.69096,1.69097,4258081.0
2009-12-22 13:10:00,1.69096,1.69104,1.6909,1.6909,22402332.0
2009-12-22 13:11:00,1.69077,1.69078,1.69044,1.69044,13562139.0
2009-12-22 13:12:00,1.69032,1.69032,1.68999,1.69,10071475.0
2009-12-22 13:13:00,1.68996,1.68999,1.68972,1.68977,9391664.0
2009-12-22 13:14:00,1.68974,1.68985,1.68974,1.68985,6274028.0
2009-12-22 13:15:00,1.68992,1.68995,1.68956,1.68988,4978649.0
2009-12-22 13:16:00,1.68991,1.69022,1.6899,1.69022,5254649.0
2009-12-22 13:17:00,1.69028,1.69035,1.6901,1.69019,7485568.0
2009-12-22 13:18:00,1.69028,1.69028,1.69008,1.69009,12639358.0
2009-12-22 13:19:00,1.69,1.69016,1.69,1.69016,8303999.0
2009-12-22 13:20:00,1.69028,1.69052,1.69028,1.69043,23241990.0
2009-12-22 13:21:00,1.6904,1.69057,1.6904,1.69057,6267730.0
2009-12-22 13:22:00,1.69059,1.69117,1.69059,1.69117,21932670.0
2009-12-22 13:23:00,1.69114,1.69146,1.69089,1.69146,6531026.0
2009-12-22 13:24:00,1.6915,1.69155,1.6914,1.6914,3524354.0
2009-12-22 13:25:00,1.69148,1.69148,1.6913,1.6913,4529009.0
2009-12-22 13:26:00,1.69133,1.69147,1.69133,1.69147,2203934.0
2009-12-22 13:27:00,1.69149,1.69158,1.6914,1.69158,6632418.0
2009-12-22 13:28:00,1.69165,1.69165,1.69165,1.69165,2555277.0
2009-12-22 13:29:00,1.69164,1.69179,1.69157,1.69176,5824270.0
2009-12-22 13:30:00,1.69178,1.69188,1.69172,1.69188,4619749.0
2009-12-22 13:31:00,1.69193,1.69207,1.69192,1.69207,7876374.0
2009-12-22 13:32:00,1.69214,1.69228,1.69196,1.69225,10706071.0
2009-12-22 13:33:00,1.69222,1.69225,1.6922,1.69225,11184666.0
2009-12-22 13:34:00,1.69224,1.69239,1.69224,1.69236,7115330.0
2009-12-22 13:35:00,1.69215,1.69215,1.692,1.69203,4421263.0
2009-12-22 13:36:00,1.69198,1.69214,1.69182,1.69214,41016014.0
2009-12-22 13:37:00,1.69225,1.69244,1.69225,1.69244,6486536.0
2009-12-22 13:38:00,1.69238,1.69238,1.69197,1.69205,5132041.0
2009-12-22 13:39:00,1.69205,1.69255,1.69205,1.69239,15032580.0
2009-12-22 13:40:00,1.69247,1.69258,1.69246,1.6925,6742132.0
2009-12-22 13:41:00,1.69249,1.69262,1.69246,1.69246,7177282.0
2009-12-22 13:42:00,1.6927,1.69317,1.6927,1.69317,10015085.0
2009-12-22 13:43:00,1.69322,1.69327,1.69319,1.69327,5543726.0
2009-12-22 13:44:00,1.69326,1.69341,1.6932,1.69341,8582834.0
2009-12-22 13:45:00,1.69343,1.69351,1.69343,1.69351,4579908.0
2009-12-22 13:46:00,1.69356,1.69408,1.69356,1.69404,24643080.0
2009-12-22 13:47:00,1.6939,1.6939,1.69381,1.69381,6615319.0
2009-12-22 13:48:00,1.69391,1.69428,1.69391,1.69428,6189362.0
2009-12-22 13:49:00,1.69378,1.69442,1.69378,1.69442,7892200.0
2009-12-22 13:50:00,1.69444,1.69462,1.69444,1.69462,8357669.0
2009-12-22 13:51:00,1.69464,1.69473,1.69461,1.69473,7312650.0
2009-12-22 13:52:00,1.69476,1.69491,1.69467,1.69491,8571542.0
2009-12-22 13:53:00,1.69493,1.69507,1.69356,1.69507,8873829.0
2009-12-22 13:54:00,1.69512,1.69531,1.69505,1.69531,9300612.0
2009-12-22 13:55:00,1.69548,1.69562,1.69548,1.69556,27113475.0
2009-12-22 13:56:00,1.69567,1.69585,1.69563,1.69566,10261439.0
2009-12-22 13:57:00,1.69561,1.69561,1.69478,1.69478,27852123.0
2009-12-22 13:58:00,1.69472,1.69484,1.69452,1.69484,7394388.0
2009-12-22 13:59:00,1.69489,1.69489,1.69468,1.69471,39566132.0
2009-12-22 14:00:00,1.6946,1.6947,1.69448,1.69453,9768241.0
2009-12-22 14:01:00,1.69468,1.6947,1.69461,1.69461,5107949.0
2009-12-22 14:02:00,1.69472,1.69488,1.69466,1.69487,33176235.0
2009-12-22 14:03:00,1.69486,1.69498,1.69486,1.6949,5936808.0
2009-12-22 14:04:00,1.69486,1.69486,1.69471,1.69471,6740308.0
2009-12-22 14:05:00,1.69465,1.69474,1.69455,1.69474,7644237.0
2009-12-22 14:06:00,1.69482,1.69509,1.69482,1.69509,7575700.0
2009-12-22 14:07:00,1.69513,1.69544,1.69513,1.69544,5310083.0
2009-12-22 14:08:00,1.69554,1.69582,1.69554,1.69582,27573427.0
2009-12-22 14:09:00,1.69593,1.69594,1.69579,1.69579,6962237.0
2009-12-22 14:10:00,1.69585,1.69585,1.69565,1.69566,15523920.0
2009-12-22 14:11:00,1.6956,1.6956,1.6954,1.6955,11815912.0
2009-12-22 14:12:00,1.69553,1.69553,1.6954,1.69552,8180497.0
2009-12-22 14:13:00,1.6956,1.69594,1.6956,1.69594,8902710.0
2009-12-22 14:14:00,1.69594,1.69594,1.69554,1.69554,10512686.0
2009-12-22 14:15:00,1.6955,1.69551,1.6953,1.69532,9386413.0
2009-12-22 14:16:00,1.69525,1.69525,1.69506,1.69509,7701919.0
2009-12-22 14:17:00,1.69504,1.69504,1.69486,1.6949,9982582.0
2009-12-22 14:18:00,1.69494,1.69494,1.69428,1.69429,54839624.0
2009-12-22 14:19:00,1.69423,1.69423,1.69408,1.69408,8237039.0
2009-12-22 14:20:00,1.69404,1.69418,1.69398,1.69418,47293204.0
2009-12-22 14:21:00,1.69416,1.69416,1.6937,1.6937,12416329.0
2009-12-22 14:22:00,1.69403,1.69409,1.69396,1.69409,10761538.0
2009-12-22 14:23:00,1.69397,1.69416,1.69397,1.69416,5651782.0
2009-12-22 14:24:00,1.69427,1.69427,1.69427,1.69427,3153198.0
2009-12-22 14:25:00,1.69423,1.69434,1.69401,1.69401,5699570.0
2009-12-22 14:26:00,1.69395,1.69403,1.69372,1.69372,6140820.0
2009-12-22 14:27:00,1.69374,1.69379,1.69365,1.69365,6661559.0
2009-12-22 14:28:00,1.69361,1.69377,1.69361,1.69377,34554428.0
2009-12-22 14:29:00,1.69381,1.69381,1.69352,1.69352,8094410.0
2009-12-22 14:30:00,1.69357,1.69357,1.69346,1.69346,8427941.0
2009-12-22 14:31:00,1.69344,1.6935,1.69332,1.6935,6705770.0
2009-12-22 14:32:00,1.69358,1.69384,1.69358,1.69384,55587844.0
2009-12-22 14:33:00,1.69391,1.69406,1.6939,1.69406,6910878.0
2009-12-22 14:34:00,1.6941,1.69449,1.6941,1.69427,43850368.0
2009-12-22 14:35:00,1.69423,1.69423,1.69409,1.69409,8054552.0
2009-12-22 14:36:00,1.69408,1.69408,1.69391,1.69391,7005655.0
2009-12-22 14:37:00,1.69387,1.69388,1.69365,1.69365,8610038.0
2009-12-22 14:38:00,1.69373,1.69374,1.69361,1.69361,8534277.0
2009-12-22 14:39:00,1.6936,1.6936,1.69336,1.69343,36122504.0
2009-12-22 14:40:00,1.69344,1.69354,1.69338,1.69349,9687374.0
2009-12-22 14:41:00,1.69317,1.69369,1.69317,1.69365,9595153.0
2009-12-22 14:42:00,1.69365,1.69385,1.69365,1.69385,5240965.0
2009-12-22 14:43:00,1.69384,1.69391,1.69379,1.69379,8587128.0
2009-12-22 14:44:00,1.69376,1.69376,1.69351,1.69355,32668299.0
2009-12-22 14:45:00,1.6935,1.6935,1.69324,1.69324,7631191.0
2009-12-22 14:46:00,1.6932,1.6932,1.69306,1.69307,4806610.0
2009-12-22 14:47:00,1.69292,1.69326,1.69292,1.69326,14037963.0
2009-12-22 14:48:00,1.69335,1.69348,1.69332,1.69348,8201021.0
2009-12-22 14:49:00,1.69348,1.69349,1.6933,1.6933,46754012.0
2009-12-22 14:50:00,1.69325,1.69329,1.69314,1.6932,7429952.0
2009-12-22 14:51:00,1.69323,1.69323,1.69309,1.69309,2618369.0
2009-12-22 14:52:00,1.69317,1.69317,1.69299,1.69299,9151500.0
2009-12-22 14:53:00,1.69295,1.69295,1.69281,1.69285,3157451.0
2009-12-22 14:54:00,1.6928,1.69281,1.69269,1.69275,5956451.0
2009-12-22 14:55:00,1.6927,1.6927,1.6926,1.6926,5836317.0
2009-12-22 14:56:00,1.69258,1.69258,1.69216,1.69216,23977863.0
2009-12-22 14:57:00,1.69219,1.69219,1.69194,1.69205,11316772.0
2009-12-22 14:58:00,1.69209,1.69226,1.69203,1.69223,6876949.0
2009-12-22 14:59:00,1.69225,1.69257,1.69225,1.69238,9462405.0
2009-12-22 15:00:00,1.69226,1.69226,1.69186,1.69186,2909261.0
2009-12-22 15:01:00,1.69172,1.69176,1.69153,1.69156,7087726.0
2009-12-22 15:02:00,1.69154,1.6916,1.69129,1.69129,4894568.0
2009-12-22 15:03:00,1.69147,1.69152,1.69132,1.69132,6403837.0
2009-12-22 15:04:00,1.69135,1.69136,1.69121,1.69122,8409163.0
2009-12-22 15:05:00,1.69117,1.69118,1.69098,1.69098,10611451.0
2009-12-22 15:06:00,1.69093,1.69093,1.69034,1.69034,29971072.0
2009-12-22 15:07:00,1.69032,1.69032,1.69006,1.69012,10369840.0
2009-12-22 15:08:00,1.69012,1.69012,1.68997,1.6901,6192891.0
2009-12-22 15:09:00,1.69002,1.69025,1.69002,1.69024,7461014.0
2009-12-22 15:10:00,1.69031,1.69031,1.69002,1.69009,7832700.0
2009-12-22 15:11:00,1.69019,1.69019,1.68995,1.68996,7107024.0
2009-12-22 15:12:00,1.68989,1.68992,1.68976,1.68976,10672795.0
2009-12-22 15:13:00,1.68969,1.68972,1.68961,1.68961,6987649.0
2009-12-22 15:14:00,1.68959,1.68983,1.68952,1.68983,5493365.0
2009-12-22 15:15:00,1.68986,1.69025,1.68986,1.69018,6102237.0
2009-12-22 15:16:00,1.69036,1.69133,1.69036,1.69129,59647536.0
2009-12-22 15:17:00,1.69148,1.69178,1.69148,1.69178,5925689.0
2009-12-22 15:18:00,1.69185,1.69197,1.69185,1.69196,8105275.0
2009-12-22 15:19:00,1.69203,1.69213,1.69194,1.69194,6461487.0
2009-12-22 15:20:00,1.69207,1.69225,1.69206,1.69225,7239107.0
2009-12-22 15:21:00,1.69229,1.69237,1.69218,1.69237,3946926.0
2009-12-22 15:22:00,1.69234,1.69245,1.6923,1.69245,4285719.0
2009-12-22 15:23:00,1.69242,1.69261,1.69242,1.69261,8049683.0
2009-12-22 15:24:00,1.69265,1.6927,1.69256,1.6927,6867808.0
2009-12-22 15:25:00,1.69272,1.69285,1.69272,1.69285,6869177.0
2009-12-22 15:26:00,1.69286,1.69303,1.69286,1.69303,7385155.0
2009-12-22 15:27:00,1.69305,1.69314,1.69285,1.69285,6079218.0
2009-12-22 15:28:00,1.69276,1.69276,1.69234,1.69234,99669480.0
2009-12-22 15:29:00,1.69241,1.69251,1.69217,1.69234,9111393.0
2009-12-22 15:30:00,1.69236,1.69258,1.69232,1.69253,4551849.0
2009-12-22 15:31:00,1.6924,1.6924,1.69206,1.69209,77845914.0
2009-12-22 15:32:00,1.69203,1.69203,1.69161,1.69163,9548438.0
2009-12-22 15:33:00,1.69154,1.69162,1.69134,1.69145,6095231.0
2009-12-22 15:34:00,1.69141,1.69177,1.69141,1.69177,4456465.0
2009-12-22 15:35:00,1.69182,1.6923,1.69182,1.6923,5419469.0
2009-12-22 15:36:00,1.69226,1.69243,1.69226,1.69243,6240403.0
2009-12-22 15:37:00,1.6924,1.69248,1.69215,1.69244,8290758.0
2009-12-22 15:38:00,1.69252,1.69272,1.69252,1.69255,7413197.0
2009-12-22 15:39:00,1.69257,1.69257,1.69245,1.69245,38018684.0
2009-12-22 15:40:00,1.69237,1.69271,1.69221,1.69271,6788561.0
2009-12-22 15:41:00,1.69275,1.69278,1.69271,1.69273,2326915.0
2009-12-22 15:42:00,1.69262,1.69262,1.69232,1.69246,46516658.0
2009-12-22 15:43:00,1.69243,1.69243,1.69198,1.69198,6265851.0
2009-12-22 15:44:00,1.69207,1.69227,1.69207,1.69219,9842292.0
2009-12-22 15:45:00,1.69217,1.69223,1.69206,1.69211,13925681.0
2009-12-22 15:46:00,1.69202,1.69218,1.69202,1.69214,4863925.0
2009-12-22 15:47:00,1.69217,1.69217,1.69192,1.69195,11025736.0
2009-12-22 15:48:00,1.69186,1.69192,1.69165,1.69165,47762240.0
2009-12-22 15:49:00,1.69168,1.69177,1.69162,1.69162,8383045.0
2009-12-22 15:50:00,1.69161,1.69169,1.69161,1.69169,3554779.0
2009-12-22 15:51:00,1.69177,1.6921,1.6917,1.6921,8952879.0
2009-12-22 15:52:00,1.69224,1.69239,1.69193,1.6923,8255036.0
2009-12-22 15:53:00,1.69227,1.6923,1.69213,1.6923,9141772.0
2009-12-22 15:54:00,1.69238,1.69242,1.69224,1.69241,5803869.0
2009-12-22 15:55:00,1.69243,1.6925,1.69222,1.69222,7205011.0
2009-12-22 15:56:00,1.69219,1.69219,1.69195,1.69197,4446894.0
2009-12-22 15:57:00,1.69202,1.69202,1.69164,1.69172,11010406.0
2009-12-22 15:58:00,1.69183,1.69214,1.69183,1.69214,47512179.0
2009-12-22 15:59:00,1.69208,1.69208,1.6919,1.692,6978873.0
2009-12-22 16:00:00,1.69198,1.69216,1.69198,1.69216,5279657.0
2009-12-22 16:01:00,1.69209,1.69235,1.69209,1.69234,6078159.0
2009-12-22 16:02:00,1.69224,1.69244,1.69224,1.69241,6290935.0
2009-12-22 16:03:00,1.69249,1.69254,1.69249,1.69254,5644605.0
2009-12-22 16:04:00,1.69256,1.69343,1.69256,1.69343,54098142.0
2009-12-22 16:05:00,1.69352,1.69373,1.69329,1.69373,7828645.0
2009-12-22 16:06:00,1.69377,1.69378,1.69371,1.69372,64312250.0
2009-12-22 16:07:00,1.69373,1.69373,1.6936,1.6936,7229342.0
2009-12-22 16:08:00,1.69365,1.69365,1.6934,1.6934,6423639.0
2009-12-22 16:09:00,1.69336,1.69349,1.69323,1.69349,8728595.0
2009-12-22 16:10:00,1.6933,1.69353,1.69322,1.69353,9448178.0
2009-12-22 16:11:00,1.69358,1.69377,1.69328,1.69377,9792844.0
2009-12-22 16:12:00,1.69373,1.69374,1.6936,1.69372,8401474.0
2009-12-22 16:13:00,1.69364,1.69384,1.69362,1.69364,9309848.0
2009-12-22 16:14:00,1.69366,1.69366,1.69345,1.69345,62028448.0
2009-12-22 16:15:00,1.69347,1.69376,1.69346,1.69376,6097316.0
2009-12-22 16:16:00,1.69381,1.69386,1.69374,1.69374,6290416.0
2009-12-22 16:17:00,1.69362,1.69362,1.69341,1.69341,5715300.0
2009-12-22 16:18:00,1.69348,1.69379,1.69348,1.69376,4343134.0
2009-12-22 16:19:00,1.69378,1.69401,1.69378,1.69401,9572300.0
2009-12-22 16:20:00,1.69399,1.694,1.69383,1.69392,5995348.0
2009-12-22 16:21:00,1.69384,1.69386,1.69371,1.69376,10235445.0
2009-12-22 16:22:00,1.69358,1.69374,1.69358,1.69368,6036322.0
2009-12-22 16:23:00,1.69363,1.69363,1.69343,1.69345,8432674.0
2009-12-22 16:24:00,1.69345,1.69345,1.69317,1.69317,7938391.0
2009-12-22 16:25:00,1.69328,1.69328,1.69308,1.69308,5109519.0
2009-12-22 16:26:00,1.69311,1.69311,1.69247,1.69247,19364004.0
2009-12-22 16:27:00,1.6925,1.69251,1.69233,1.69233,5233083.0
2009-12-22 16:28:00,1.69236,1.69236,1.69225,1.69225,2631281.0
2009-12-22 16:29:00,1.69222,1.69223,1.69199,1.69199,8456908.0
2009-12-22 16:30:00,1.69222,1.69251,1.69222,1.69251,67876512.0
2009-12-22 16:31:00,1.69253,1.69256,1.69247,1.6925,9918570.0
2009-12-22 16:32:00,1.6926,1.69269,1.69257,1.69257,37470640.0
2009-12-22 16:33:00,1.6925,1.69256,1.69232,1.69247,5823618.0
2009-12-22 16:34:00,1.6925,1.69277,1.6925,1.69277,5052454.0
2009-12-22 16:35:00,1.69284,1.69292,1.69276,1.69276,6504835.0
2009-12-22 16:36:00,1.69291,1.69307,1.69291,1.69297,7594681.0
2009-12-22 16:37:00,1.69315,1.69315,1.69263,1.69263,14269492.0
2009-12-22 16:38:00,1.6927,1.69278,1.69259,1.69267,10089774.0
2009-12-22 16:39:00,1.69263,1.69263,1.69228,1.69247,5325878.0
2009-12-22 16:40:00,1.69245,1.69249,1.69236,1.69236,6619354.0
2009-12-22 16:41:00,1.69229,1.69261,1.6922,1.69261,6203457.0
2009-12-22 16:42:00,1.69264,1.69297,1.69264,1.69296,10743060.0
2009-12-22 16:43:00,1.69288,1.69313,1.69288,1.69312,10788306.0
2009-12-22 16:44:00,1.69316,1.69379,1.69316,1.69376,55628820.0
2009-12-22 16:45:00,1.69371,1.69379,1.69328,1.69366,9478137.0
2009-12-22 16:46:00,1.6936,1.6936,1.69295,1.69295,77198632.0
2009-12-22 16:47:00,1.69291,1.69295,1.6928,1.6928,4649391.0
2009-12-22 16:48:00,1.69285,1.69285,1.69265,1.69265,5537616.0
2009-12-22 16:49:00,1.6926,1.69291,1.6926,1.69291,8199070.0
2009-12-22 16:50:00,1.69296,1.69323,1.69296,1.69315,8126431.0
2009-12-22 16:51:00,1.69329,1.69342,1.69329,1.69341,6702649.0
2009-12-22 16:52:00,1.69346,1.69361,1.69328,1.69328,13666113.0
2009-12-22 16:53:00,1.69365,1.69373,1.69361,1.69373,6626554.0
2009-12-22 16:54:00,1.69384,1.69385,1.69362,1.69362,3599155.0
2009-12-22 16:55:00,1.69368,1.69371,1.69347,1.69347,7885839.0
2009-12-22 16:56:00,1.69352,1.69356,1.69337,1.69337,34738324.0
2009-12-22 16:57:00,1.69335,1.69335,1.69315,1.69318,8602357.0
2009-12-22 16:58:00,1.69331,1.69348,1.69331,1.69344,68394660.0
2009-12-22 16:59:00,1.69341,1.69341,1.69326,1.69329,6950810.0
2009-12-22 17:00:00,1.69327,1.69327,1.69317,1.6932,6185785.0
2009-12-22 17:01:00,1.69315,1.69315,1.69297,1.69303,7323963.0
2009-12-22 17:02:00,1.69301,1.69301,1.69219,1.69219,46011168.0
2009-12-22 17:03:00,1.69214,1.69218,1.69188,1.69196,13218591.0
2009-12-22 17:04:00,1.69197,1.69197,1.69174,1.6918,8459957.0
2009-12-22 17:05:00,1.69175,1.69179,1.69159,1.69159,8030078.0
2009-12-22 17:06:00,1.69162,1.69166,1.69148,1.69148,8178505.0
2009-12-22 17:07:00,1.69146,1.69147,1.69119,1.69119,10585281.0
2009-12-22 17:08:00,1.69124,1.69125,1.69116,1.69119,6293159.0
2009-12-22 17:09:00,1.69099,1.69113,1.69094,1.69094,11188384.0
2009-12-22 17:10:00,1.69092,1.69093,1.69081,1.69085,8151532.0
2009-12-22 17:11:00,1.69083,1.69084,1.6907,1.69071,7054675.0
2009-12-22 17:12:00,1.69067,1.69067,1.69016,1.69042,33308064.0
2009-12-22 17:13:00,1.69044,1.69044,1.6903,1.6903,7876494.0
2009-12-22 17:14:00,1.69034,1.69055,1.69028,1.69055,6691114.0
2009-12-22 17:15:00,1.69042,1.6907,1.69042,1.69065,7444140.0
2009-12-22 17:16:00,1.69051,1.69051,1.69025,1.69025,5928848.0
2009-12-22 17:17:00,1.69027,1.69027,1.68989,1.68989,10716686.0
2009-12-22 17:18:00,1.69013,1.69024,1.69006,1.69024,4989290.0
2009-12-22 17:19:00,1.69022,1.69034,1.69012,1.69033,6282173.0
2009-12-22 17:20:00,1.69027,1.69027,1.69001,1.69001,4202312.0
2009-12-22 17:21:00,1.68994,1.68996,1.68981,1.6899,7934261.0
2009-12-22 17:22:00,1.68973,1.68993,1.68965,1.68993,20995700.0
2009-12-22 17:23:00,1.68992,1.69017,1.68992,1.69017,8237029.0
2009-12-22 17:24:00,1.6902,1.69037,1.6902,1.69037,16267230.0
2009-12-22 17:25:00,1.6905,1.69065,1.69048,1.69048,10154441.0
2009-12-22 17:26:00,1.69059,1.69066,1.69048,1.69066,7405819.0
2009-12-22 17:27:00,1.69075,1.69089,1.69073,1.69089,6049255.0
2009-12-22 17:28:00,1.69091,1.69124,1.69091,1.69112,25324542.0
2009-12-22 17:29:00,1.6911,1.6916,1.6911,1.6916,12748530.0
2009-12-22 17:30:00,1.69149,1.69182,1.69149,1.69178,8382307.0
2009-12-22 17:31:00,1.69174,1.69174,1.69164,1.69168,5759066.0
2009-12-22 17:32:00,1.6918,1.69208,1.6918,1.69208,105488560.0
2009-12-22 17:33:00,1.69196,1.69199,1.69184,1.69189,6377412.0
2009-12-22 17:34:00,1.69185,1.69185,1.69172,1.69172,9878497.0
2009-12-22 17:35:00,1.6917,1.6918,1.69168,1.6918,7106647.0
2009-12-22 17:36:00,1.69185,1.69185,1.69126,1.69126,96380895.0
2009-12-22 17:37:00,1.69134,1.69155,1.69134,1.69155,4260509.0
2009-12-22 17:38:00,1.69156,1.69156,1.69105,1.69105,13357217.0
2009-12-22 17:39:00,1.6911,1.69117,1.69074,1.69074,10909473.0
2009-12-22 17:40:00,1.69083,1.69086,1.69074,1.69083,82408960.0
2009-12-22 17:41:00,1.69072,1.69072,1.69046,1.69046,45259072.0
2009-12-22 17:42:00,1.69048,1.69048,1.69007,1.69007,8283597.0
2009-12-22 17:43:00,1.69007,1.69018,1.68995,1.69018,9742377.0
2009-12-22 17:44:00,1.69023,1.69032,1.69022,1.69022,28508896.0
2009-12-22 17:45:00,1.69022,1.69058,1.69021,1.69058,6836863.0
2009-12-22 17:46:00,1.69072,1.69137,1.69072,1.6913,46019064.0
2009-12-22 17:47:00,1.69119,1.69119,1.69096,1.69098,8237050.0
2009-12-22 17:48:00,1.69102,1.69102,1.69087,1.69093,3040059.0
2009-12-22 17:49:00,1.69091,1.69091,1.68988,1.69033,149261184.0
2009-12-22 17:50:00,1.69035,1.69038,1.69032,1.69038,4410010.0
2009-12-22 17:51:00,1.69038,1.69055,1.69038,1.69052,8582879.0
2009-12-22 17:52:00,1.69059,1.69065,1.69056,1.69065,4900949.0
2009-12-22 17:53:00,1.69056,1.69077,1.69039,1.69039,5701931.0
2009-12-22 17:54:00,1.6909,1.6909,1.6903,1.6903,61541518.0
2009-12-22 17:55:00,1.69021,1.69021,1.68993,1.69009,10014489.0
2009-12-22 17:56:00,1.68998,1.68998,1.68949,1.68952,71030160.0
2009-12-22 17:57:00,1.68947,1.6897,1.68934,1.68952,10988937.0
2009-12-22 17:58:00,1.68951,1.68951,1.68879,1.68904,44315150.0
2009-12-22 17:59:00,1.68906,1.68918,1.68905,1.68917,6450963.0
2009-12-22 18:00:00,1.68922,1.68931,1.68876,1.68876,51289629.0
2009-12-22 18:01:00,1.68875,1.68878,1.68824,1.68878,10799263.0
2009-12-22 18:02:00,1.68887,1.68893,1.6888,1.68893,10011938.0
2009-12-22 18:03:00,1.68883,1.68936,1.68883,1.68936,10249930.0
2009-12-22 18:04:00,1.68947,1.68951,1.68933,1.68945,9867142.0
2009-12-22 18:05:00,1.68944,1.68944,1.68923,1.68941,11539542.0
2009-12-22 18:06:00,1.68947,1.68968,1.68947,1.68968,31469696.0
2009-12-22 18:07:00,1.68962,1.68966,1.68941,1.68941,10104436.0
2009-12-22 18:08:00,1.68945,1.68968,1.68945,1.68968,67416150.0
2009-12-22 18:09:00,1.6897,1.68974,1.6894,1.68943,7434845.0
2009-12-22 18:10:00,1.68944,1.68944,1.68911,1.68924,51062261.0
2009-12-22 18:11:00,1.68911,1.68911,1.68897,1.68899,12536295.0
2009-12-22 18:12:00,1.68909,1.68932,1.68909,1.68916,69460245.0
2009-12-22 18:13:00,1.68914,1.68923,1.68899,1.68903,5704036.0
2009-12-22 18:14:00,1.6892,1.68925,1.6889,1.6889,12551400.0
2009-12-22 18:15:00,1.68888,1.68888,1.68849,1.68849,7716913.0
2009-12-22 18:16:00,1.68874,1.68874,1.68786,1.68786,57917232.0
2009-12-22 18:17:00,1.68775,1.68788,1.68772,1.68788,4980327.0
2009-12-22 18:18:00,1.68788,1.68793,1.68783,1.68793,40666120.0
2009-12-22 18:19:00,1.68787,1.68798,1.6877,1.68798,7839493.0
2009-12-22 18:20:00,1.68799,1.68799,1.68702,1.68737,55138004.0
2009-12-22 18:21:00,1.68727,1.68731,1.68712,1.6872,10096389.0
2009-12-22 18:22:00,1.6872,1.68728,1.6872,1.68728,9448754.0
2009-12-22 18:23:00,1.68721,1.68736,1.68721,1.68731,10844025.0
2009-12-22 18:24:00,1.68717,1.68731,1.68717,1.68731,8207034.0
2009-12-22 18:25:00,1.68736,1.68736,1.68713,1.68713,7234693.0
2009-12-22 18:26:00,1.68706,1.6871,1.68691,1.6871,51249960.0
2009-12-22 18:27:00,1.68711,1.68748,1.68711,1.68748,6073225.0
2009-12-22 18:28:00,1.68755,1.68755,1.68719,1.68721,6740295.0
2009-12-22 18:29:00,1.68712,1.68717,1.68692,1.68711,8857016.0
2009-12-22 18:30:00,1.68718,1.68724,1.68681,1.68681,6579384.0
2009-12-22 18:31:00,1.68691,1.68691,1.68653,1.68653,7053386.0
2009-12-22 18:32:00,1.68656,1.68656,1.68639,1.68639,4424403.0
2009-12-22 18:33:00,1.68648,1.68648,1.68635,1.68635,6933984.0
2009-12-22 18:34:00,1.68634,1.68634,1.68619,1.68619,8445139.0
2009-12-22 18:35:00,1.68615,1.68616,1.68584,1.68598,9213730.0
2009-12-22 18:36:00,1.68607,1.68607,1.68588,1.68601,4471303.0
2009-12-22 18:37:00,1.68597,1.68597,1.68592,1.68592,5293110.0
2009-12-22 18:38:00,1.68609,1.68641,1.68609,1.68637,47629244.0
2009-12-22 18:39:00,1.68636,1.68663,1.68636,1.68663,59742215.0
2009-12-22 18:40:00,1.68673,1.68673,1.68644,1.68654,8116036.0
2009-12-22 18:41:00,1.68654,1.68681,1.68654,1.68681,8561630.0
2009-12-22 18:42:00,1.6868,1.68692,1.6868,1.6868,85819630.0
2009-12-22 18:43:00,1.68673,1.68673,1.68637,1.68638,6336721.0
2009-12-22 18:44:00,1.68631,1.68634,1.68622,1.68626,5592232.0
2009-12-22 18:45:00,1.68623,1.68625,1.686,1.686,6095352.0
2009-12-22 18:46:00,1.68585,1.68585,1.68548,1.68548,26523224.0
2009-12-22 18:47:00,1.68549,1.68559,1.68535,1.68538,10604699.0
2009-12-22 18:48:00,1.68526,1.68526,1.68504,1.68518,47006848.0
2009-12-22 18:49:00,1.6852,1.68529,1.68512,1.68515,10797757.0
2009-12-22 18:50:00,1.68511,1.68511,1.68493,1.68502,5263385.0
2009-12-22 18:51:00,1.68486,1.68486,1.68472,1.68481,4859522.0
2009-12-22 18:52:00,1.68479,1.68479,1.6839,1.68411,29948688.0
2009-12-22 18:53:00,1.68408,1.68408,1.68372,1.68372,7851737.0
2009-12-22 18:54:00,1.68375,1.68375,1.6832,1.68321,27391182.0
2009-12-22 18:55:00,1.68317,1.68329,1.68314,1.68329,4317344.0
2009-12-22 18:56:00,1.68335,1.68335,1.68313,1.6832,13473540.0
2009-12-22 18:57:00,1.68326,1.68333,1.68306,1.68333,9483805.0
2009-12-22 18:58:00,1.68321,1.68321,1.68294,1.68296,34112816.0
2009-12-22 18:59:00,1.68299,1.68337,1.68299,1.68337,7583374.0
2009-12-22 19:00:00,1.6834,1.6835,1.68337,1.6835,6899780.0
2009-12-22 19:01:00,1.68352,1.68362,1.68352,1.68359,5668206.0
2009-12-22 19:02:00,1.68373,1.68395,1.68373,1.68386,5108040.0
2009-12-22 19:03:00,1.68387,1.68387,1.6836,1.6836,6605548.0
2009-12-22 19:04:00,1.68368,1.68369,1.68361,1.68362,10054164.0
2009-12-22 19:05:00,1.68377,1.68392,1.68375,1.68389,10993316.0
2009-12-22 19:06:00,1.68388,1.68388,1.68354,1.68355,73699028.0
2009-12-22 19:07:00,1.68344,1.68373,1.68344,1.6836,12094559.0
2009-12-22 19:08:00,1.68348,1.68354,1.68336,1.68354,33684756.0
2009-12-22 19:09:00,1.68361,1.68361,1.68329,1.68329,7961844.0
2009-12-22 19:10:00,1.68338,1.68338,1.68329,1.6833,29451630.0
2009-12-22 19:11:00,1.68326,1.68335,1.68312,1.68312,6632349.0
2009-12-22 19:12:00,1.68314,1.68331,1.68314,1.68331,10763238.0
2009-12-22 19:13:00,1.68344,1.68358,1.68344,1.68357,4110981.0
2009-12-22 19:14:00,1.68362,1.68451,1.68362,1.68451,36919340.0
2009-12-22 19:15:00,1.68459,1.68481,1.68459,1.68468,9283539.0
2009-12-22 19:16:00,1.6846,1.6846,1.68439,1.68439,15756525.0
2009-12-22 19:17:00,1.68433,1.68441,1.68423,1.68441,11582339.0
2009-12-22 19:18:00,1.68437,1.68457,1.68437,1.68457,5542537.0
2009-12-22 19:19:00,1.68461,1.68474,1.68461,1.68473,5797739.0
2009-12-22 19:20:00,1.68478,1.68507,1.68478,1.68487,15077348.0
2009-12-22 19:21:00,1.68478,1.68478,1.68444,1.68468,8853847.0
2009-12-22 19:22:00,1.68466,1.68475,1.68454,1.68475,10751524.0
2009-12-22 19:23:00,1.6847,1.68482,1.68468,1.68482,6552566.0
2009-12-22 19:24:00,1.68489,1.68518,1.68489,1.68518,29296930.0
2009-12-22 19:25:00,1.68524,1.68542,1.68524,1.68542,6359769.0
2009-12-22 19:26:00,1.68549,1.6856,1.68549,1.68557,31745946.0
2009-12-22 19:27:00,1.68566,1.68587,1.68562,1.68587,6972183.0
2009-12-22 19:28:00,1.686,1.68613,1.6859,1.68613,7489710.0
2009-12-22 19:29:00,1.68625,1.68645,1.68624,1.6864,8543801.0
2009-12-22 19:30:00,1.68629,1.68642,1.68629,1.68635,36200912.0
2009-12-22 19:31:00,1.68645,1.68646,1.68634,1.68646,7512725.0
2009-12-22 19:32:00,1.68636,1.68644,1.68635,1.68637,60532333.0
2009-12-22 19:33:00,1.68633,1.68633,1.68583,1.6861,7005786.0
2009-12-22 19:34:00,1.68602,1.68602,1.68576,1.68591,46367568.0
2009-12-22 19:35:00,1.68599,1.68616,1.68598,1.68598,5768355.0
2009-12-22 19:36:00,1.68604,1.6863,1.68601,1.6863,12944624.0
2009-12-22 19:37:00,1.68632,1.68632,1.68608,1.68608,8202168.0
2009-12-22 19:38:00,1.68607,1.68622,1.68607,1.68622,50052415.0
2009-12-22 19:39:00,1.68633,1.68641,1.68624,1.68638,6976476.0
2009-12-22 19:40:00,1.68637,1.6864,1.68627,1.68627,11976952.0
2009-12-22 19:41:00,1.68615,1.68615,1.68595,1.68595,4632792.0
2009-12-22 19:42:00,1.68605,1.6864,1.68605,1.6864,11386944.0
2009-12-22 19:43:00,1.68647,1.68698,1.68647,1.68698,8045324.0
2009-12-22 19:44:00,1.68701,1.68732,1.68701,1.68732,5049023.0
2009-12-22 19:45:00,1.68742,1.6876,1.68742,1.6876,11728615.0
2009-12-22 19:46:00,1.68771,1.68795,1.68771,1.6879,11002960.0
2009-12-22 19:47:00,1.68801,1.68818,1.68801,1.68809,7565104.0
2009-12-22 19:48:00,1.68806,1.68806,1.68788,1.68802,3720161.0
2009-12-22 19:49:00,1.68812,1.68827,1.68808,1.68808,5835067.0
2009-12-22 19:50:00,1.68809,1.68837,1.68789,1.6882,16220106.0
2009-12-22 19:51:00,1.68818,1.68832,1.68818,1.68827,8155153.0
2009-12-22 19:52:00,1.68818,1.68836,1.68788,1.68824,9368216.0
2009-12-22 19:53:00,1.68827,1.68839,1.68825,1.68825,5629327.0
2009-12-22 19:54:00,1.68836,1.68877,1.68836,1.68871,10695711.0
2009-12-22 19:55:00,1.68863,1.68869,1.68844,1.68857,6138547.0
2009-12-22 19:56:00,1.68855,1.68855,1.68778,1.68778,51366909.0
2009-12-22 19:57:00,1.68771,1.68771,1.68749,1.6875,6162676.0
2009-12-22 19:58:00,1.68748,1.68748,1.68699,1.68699,13281552.0
2009-12-22 19:59:00,1.68702,1.68702,1.6868,1.6868,7270772.0
2009-12-22 20:00:00,1.68685,1.68727,1.68685,1.68727,31543407.0
2009-12-22 20:01:00,1.68727,1.68744,1.68721,1.68733,9298899.0
2009-12-22 20:02:00,1.68735,1.68758,1.68735,1.68755,6036735.0
2009-12-22 20:03:00,1.68759,1.68769,1.68758,1.68768,8379689.0
2009-12-22 20:04:00,1.68763,1.6879,1.68763,1.68789,10313833.0
2009-12-22 20:05:00,1.68797,1.68805,1.6879,1.68802,10454163.0
2009-12-22 20:06:00,1.68801,1.68801,1.68769,1.68769,6834427.0
2009-12-22 20:07:00,1.68765,1.68767,1.68765,1.68767,1720773.0
2009-12-22 20:08:00,1.68776,1.68784,1.68776,1.68781,18397504.0
2009-12-22 20:09:00,1.68774,1.68774,1.6876,1.6876,33770457.0
2009-12-22 20:10:00,1.68764,1.6878,1.68758,1.6878,5144768.0
2009-12-22 20:11:00,1.68757,1.68772,1.68757,1.68772,15260387.0
2009-12-22 20:12:00,1.68776,1.68796,1.68776,1.68796,21088228.0
2009-12-22 20:13:00,1.68799,1.68814,1.68798,1.68798,9281688.0
2009-12-22 20:14:00,1.68796,1.68796,1.68789,1.68789,3886333.0
2009-12-22 20:15:00,1.68776,1.68788,1.68775,1.68782,11477327.0
2009-12-22 20:16:00,1.68778,1.68783,1.68758,1.68783,9145718.0
2009-12-22 20:17:00,1.6878,1.6878,1.68753,1.68753,8568877.0
2009-12-22 20:18:00,1.68747,1.6876,1.68745,1.6875,9834516.0
2009-12-22 20:19:00,1.68742,1.68743,1.68732,1.68736,6923610.0
2009-12-22 20:20:00,1.68734,1.68743,1.68733,1.68743,4935834.0
2009-12-22 20:21:00,1.68737,1.68751,1.68726,1.68736,9974793.0
2009-12-22 20:22:00,1.68746,1.68768,1.68746,1.68768,5380428.0
2009-12-22 20:23:00,1.68772,1.68784,1.68768,1.68774,6700713.0
2009-12-22 20:24:00,1.68778,1.68788,1.68778,1.68785,11966634.0
2009-12-22 20:25:00,1.6879,1.68805,1.68784,1.68805,4854890.0
2009-12-22 20:26:00,1.688,1.688,1.68784,1.68784,7955304.0
2009-12-22 20:27:00,1.68766,1.68777,1.68764,1.68777,9545953.0
2009-12-22 20:28:00,1.68767,1.68774,1.68758,1.68758,6123910.0
2009-12-22 20:29:00,1.68753,1.68753,1.68708,1.68708,11428122.0
2009-12-22 20:30:00,1.68709,1.68709,1.68643,1.68646,46465720.0
2009-12-22 20:31:00,1.68638,1.68638,1.68627,1.68627,6375997.0
2009-12-22 20:32:00,1.68609,1.68609,1.68591,1.686,6585793.0
2009-12-22 20:33:00,1.68609,1.68635,1.68609,1.6862,6787707.0
2009-12-22 20:34:00,1.68624,1.68641,1.68621,1.68633,10625300.0
2009-12-22 20:35:00,1.68626,1.68626,1.68609,1.68616,9566119.0
2009-12-22 20:36:00,1.6863,1.68632,1.68605,1.68605,10992395.0
2009-12-22 20:37:00,1.6861,1.6861,1.68596,1.68596,5433015.0
2009-12-22 20:38:00,1.68592,1.68592,1.68559,1.68559,17060192.0
2009-12-22 20:39:00,1.6856,1.6856,1.68534,1.68534,5883773.0
2009-12-22 20:40:00,1.68548,1.68548,1.6851,1.6851,15333200.0
2009-12-22 20:41:00,1.68505,1.68505,1.68493,1.68494,7931776.0
2009-12-22 20:42:00,1.68492,1.68492,1.68425,1.68425,15304221.0
2009-12-22 20:43:00,1.68424,1.68424,1.68405,1.68423,6784831.0
2009-12-22 20:44:00,1.6843,1.68457,1.6843,1.68446,7916742.0
2009-12-22 20:45:00,1.68461,1.68463,1.68446,1.68454,6202684.0
2009-12-22 20:46:00,1.68467,1.685,1.68467,1.685,7322649.0
2009-12-22 20:47:00,1.68511,1.68547,1.68511,1.68547,7222882.0
2009-12-22 20:48:00,1.68552,1.68596,1.68552,1.68596,13732250.0
2009-12-22 20:49:00,1.68603,1.6862,1.68602,1.6862,7987447.0
2009-12-22 20:50:00,1.68632,1.68651,1.68632,1.68648,9053170.0
2009-12-22 20:51:00,1.68651,1.68651,1.68626,1.68626,7197496.0
2009-12-22 20:52:00,1.68627,1.68627,1.68598,1.68598,5240569.0
2009-12-22 20:53:00,1.68606,1.68607,1.6859,1.6859,8531750.0
2009-12-22 20:54:00,1.68593,1.68593,1.68553,1.68553,36576792.0
2009-12-22 20:55:00,1.6853,1.6854,1.6853,1.6854,7274833.0
2009-12-22 20:56:00,1.68541,1.68544,1.68535,1.68535,4819710.0
2009-12-22 20:57:00,1.68527,1.68527,1.68515,1.68519,7647392.0
2009-12-22 20:58:00,1.68514,1.68514,1.68498,1.68498,31361759.0
2009-12-22 20:59:00,1.68493,1.68496,1.68457,1.68488,9802084.0
2009-12-22 21:00:00,1.68486,1.68504,1.68486,1.68504,14819259.0
2009-12-22 21:01:00,1.68511,1.68515,1.68487,1.68508,6661647.0
2009-12-22 21:02:00,1.68502,1.68502,1.68479,1.68484,24729930.0
2009-12-22 21:03:00,1.68492,1.685,1.68485,1.68485,7566676.0
2009-12-22 21:04:00,1.68493,1.68497,1.68492,1.68494,7723368.0
2009-12-22 21:05:00,1.6849,1.6849,1.68464,1.68471,7839109.0
2009-12-22 21:06:00,1.6847,1.6847,1.68442,1.68442,11391660.0
2009-12-22 21:07:00,1.68449,1.68449,1.68431,1.68437,5234212.0
2009-12-22 21:08:00,1.68444,1.68468,1.68444,1.68468,34849160.0
2009-12-22 21:09:00,1.68467,1.68467,1.68463,1.68464,4997950.0
2009-12-22 21:10:00,1.68473,1.68492,1.68473,1.68476,10003453.0
2009-12-22 21:11:00,1.68469,1.68477,1.68466,1.68475,6384627.0
2009-12-22 21:12:00,1.68475,1.68478,1.68458,1.68458,6113811.0
2009-12-22 21:13:00,1.68464,1.68505,1.68464,1.68505,9790116.0
2009-12-22 21:14:00,1.68509,1.68525,1.68503,1.68525,4585978.0
2009-12-22 21:15:00,1.68521,1.68527,1.68506,1.68527,5777282.0
2009-12-22 21:16:00,1.68527,1.68543,1.68527,1.68543,7868316.0
2009-12-22 21:17:00,1.68535,1.68566,1.68535,1.68566,5774968.0
2009-12-22 21:18:00,1.68567,1.68567,1.68561,1.68561,14550718.0
2009-12-22 21:19:00,1.68563,1.68564,1.68558,1.68562,9444669.0
2009-12-22 21:20:00,1.68567,1.68567,1.68547,1.68547,6831545.0
2009-12-22 21:21:00,1.68543,1.68543,1.68533,1.68535,5804832.0
2009-12-22 21:22:00,1.6853,1.6853,1.68484,1.68486,32518185.0
2009-12-22 21:23:00,1.68483,1.68485,1.68461,1.68461,10226634.0
2009-12-22 21:24:00,1.68451,1.68451,1.68441,1.68442,23557350.0
2009-12-22 21:25:00,1.68404,1.68463,1.68404,1.68463,8121082.0
2009-12-22 21:26:00,1.6847,1.68498,1.6847,1.68498,7038580.0
2009-12-22 21:27:00,1.68501,1.68506,1.68495,1.68502,6888052.0
2009-12-22 21:28:00,1.68517,1.68517,1.685,1.685,5214888.0
2009-12-22 21:29:00,1.68496,1.68496,1.6848,1.68483,4977564.0
2009-12-22 21:30:00,1.68486,1.68503,1.68486,1.68503,11909618.0
2009-12-22 21:31:00,1.68507,1.68507,1.68498,1.685,10801052.0
2009-12-22 21:32:00,1.68498,1.68498,1.68475,1.68475,6493446.0
2009-12-22 21:33:00,1.68471,1.68486,1.68464,1.68464,5397899.0
2009-12-22 21:34:00,1.68462,1.68471,1.68462,1.68471,27840504.0
2009-12-22 21:35:00,1.68454,1.68462,1.68451,1.68451,10740159.0
2009-12-22 21:36:00,1.68451,1.68451,1.68437,1.68437,12269205.0
2009-12-22 21:37:00,1.68432,1.68448,1.68432,1.68448,4838780.0
2009-12-22 21:38:00,1.68445,1.68445,1.68427,1.68445,7222428.0
2009-12-22 21:39:00,1.68446,1.68457,1.68401,1.68457,5018401.0
2009-12-22 21:40:00,1.68458,1.6847,1.68458,1.68463,18834312.0
2009-12-22 21:41:00,1.6846,1.68467,1.68436,1.68436,7680560.0
2009-12-22 21:42:00,1.68437,1.68437,1.68414,1.68414,5801292.0
2009-12-22 21:43:00,1.68426,1.68426,1.68411,1.6842,6840398.0
2009-12-22 21:44:00,1.68417,1.68417,1.68416,1.68416,2084563.0
2009-12-22 21:45:00,1.68421,1.68433,1.6842,1.68428,5561649.0
2009-12-22 21:46:00,1.68437,1.6847,1.68437,1.68469,13293779.0
2009-12-22 21:47:00,1.68461,1.68484,1.68461,1.68474,6756483.0
2009-12-22 21:48:00,1.68475,1.68493,1.68475,1.68493,8321016.0
2009-12-22 21:49:00,1.68505,1.68571,1.68505,1.68571,5583471.0
2009-12-22 21:50:00,1.68574,1.68574,1.68549,1.68549,4320993.0
2009-12-22 21:51:00,1.68548,1.68553,1.68536,1.6855,7476524.0
2009-12-22 21:52:00,1.68558,1.6856,1.68556,1.68559,18132564.0
2009-12-22 21:53:00,1.68559,1.68564,1.68548,1.68561,8335092.0
2009-12-22 21:54:00,1.68561,1.68561,1.68552,1.68552,7330428.0
2009-12-22 21:55:00,1.6855,1.6855,1.68537,1.68541,5273201.0
2009-12-22 21:56:00,1.68558,1.68568,1.68558,1.68562,15848082.0
2009-12-22 21:57:00,1.6856,1.6856,1.68541,1.68545,8703602.0
2009-12-22 21:58:00,1.68545,1.68545,1.68522,1.68544,6385834.0
2009-12-22 21:59:00,1.68535,1.68535,1.68512,1.68515,6079198.0
2009-12-22 22:00:00,1.68522,1.68522,1.68521,1.68521,2160405.0
2009-12-22 22:01:00,1.68523,1.68537,1.68523,1.68537,8183390.0
2009-12-22 22:02:00,1.68529,1.68571,1.68529,1.68555,23072070.0
2009-12-22 22:03:00,1.68562,1.68569,1.68555,1.68563,9748596.0
2009-12-22 22:04:00,1.68565,1.68601,1.68565,1.68601,4065792.0
2009-12-22 22:05:00,1.68615,1.68617,1.68601,1.6861,5897343.0
2009-12-22 22:06:00,1.68592,1.68598,1.6859,1.6859,8659273.0
2009-12-22 22:07:00,1.68604,1.68649,1.68604,1.68649,7679289.0
2009-12-22 22:08:00,1.68615,1.68645,1.68615,1.68637,7814393.0
2009-12-22 22:09:00,1.6863,1.6863,1.68606,1.68627,9560891.0
2009-12-22 22:10:00,1.6862,1.68621,1.686,1.686,11639313.0
2009-12-22 22:11:00,1.68601,1.68607,1.68593,1.68607,9121027.0
2009-12-22 22:12:00,1.6861,1.68629,1.6861,1.68629,10297420.0
2009-12-22 22:13:00,1.68628,1.68638,1.68592,1.68592,7867042.0
2009-12-22 22:14:00,1.68633,1.68646,1.68633,1.68636,7162733.0
2009-12-22 22:15:00,1.68628,1.68653,1.68597,1.68653,8896724.0
2009-12-22 22:16:00,1.68658,1.68685,1.68658,1.68683,9767292.0
2009-12-22 22:17:00,1.68678,1.6868,1.68658,1.6868,8951233.0
2009-12-22 22:18:00,1.68683,1.68698,1.68683,1.68698,6387423.0
2009-12-22 22:19:00,1.68666,1.68704,1.68666,1.68701,7220277.0
2009-12-22 22:20:00,1.68702,1.68716,1.68694,1.68694,14781234.0
2009-12-22 22:21:00,1.68698,1.68713,1.68695,1.68713,5830252.0
2009-12-22 22:22:00,1.68712,1.68731,1.68709,1.68724,9251332.0
2009-12-22 22:23:00,1.68739,1.68752,1.68739,1.68752,2998688.0
2009-12-22 22:24:00,1.6875,1.68758,1.68748,1.68754,7931277.0
2009-12-22 22:25:00,1.68743,1.68752,1.68742,1.68742,4059059.0
2009-12-22 22:26:00,1.68742,1.68754,1.68742,1.68754,15916570.0
2009-12-22 22:27:00,1.68763,1.68769,1.68747,1.68767,4956796.0
2009-12-22 22:28:00,1.68773,1.68773,1.68734,1.68757,7370708.0
2009-12-22 22:29:00,1.68759,1.68768,1.68758,1.6876,4099716.0
2009-12-22 22:30:00,1.68763,1.68765,1.68751,1.68763,7926542.0
2009-12-22 22:31:00,1.68754,1.68764,1.68747,1.68764,5140544.0
2009-12-22 22:32:00,1.68772,1.68823,1.68772,1.68823,6671510.0
2009-12-22 22:33:00,1.68836,1.6885,1.68834,1.6885,6881943.0
2009-12-22 22:34:00,1.68847,1.68866,1.68839,1.68866,8076910.0
2009-12-22 22:35:00,1.68875,1.68878,1.68874,1.68878,4017683.0
2009-12-22 22:36:00,1.68876,1.68876,1.68863,1.68863,5367520.0
2009-12-22 22:37:00,1.68854,1.68893,1.68854,1.68893,8063311.0
2009-12-22 22:38:00,1.68891,1.689,1.68886,1.689,4926008.0
2009-12-22 22:39:00,1.68894,1.68894,1.68861,1.68861,7708547.0
2009-12-22 22:40:00,1.68851,1.68858,1.68849,1.68857,13142528.0
2009-12-22 22:41:00,1.68877,1.68879,1.68867,1.68876,6436153.0
2009-12-22 22:42:00,1.68874,1.68909,1.68874,1.68898,19481868.0
2009-12-22 22:43:00,1.6891,1.68936,1.6891,1.6893,4662403.0
2009-12-22 22:44:00,1.68928,1.68935,1.68924,1.68924,18887368.0
2009-12-22 22:45:00,1.6894,1.68942,1.68936,1.68937,6493690.0
2009-12-22 22:46:00,1.68924,1.68937,1.68924,1.68937,7176193.0
2009-12-22 22:47:00,1.6894,1.68965,1.68911,1.68965,8919767.0
2009-12-22 22:48:00,1.68967,1.68997,1.68967,1.68997,14062866.0
2009-12-22 22:49:00,1.69006,1.69014,1.69,1.69,12494963.0
2009-12-22 22:50:00,1.69015,1.69015,1.68997,1.68999,8025480.0
2009-12-22 22:51:00,1.6899,1.6901,1.6899,1.68993,8582516.0
2009-12-22 22:52:00,1.68987,1.68994,1.68985,1.68985,9176948.0
2009-12-22 22:53:00,1.68989,1.68995,1.68988,1.68988,5348369.0
2009-12-22 22:54:00,1.68984,1.68984,1.68947,1.68947,7178106.0
2009-12-22 22:55:00,1.68947,1.68954,1.68947,1.68949,4464582.0
2009-12-22 22:56:00,1.68937,1.68937,1.689,1.689,14910045.0
2009-12-22 22:57:00,1.6892,1.68932,1.6892,1.68923,5890055.0
2009-12-22 22:58:00,1.6893,1.68948,1.6893,1.68948,9839973.0
2009-12-22 22:59:00,1.68962,1.68977,1.68962,1.68977,8775994.0
2009-12-22 23:00:00,1.68963,1.68965,1.68954,1.68954,8471480.0
2009-12-22 23:01:00,1.68966,1.68973,1.68953,1.68953,7166248.0
2009-12-22 23:02:00,1.68951,1.68951,1.68935,1.68939,6255623.0
2009-12-22 23:03:00,1.68949,1.68949,1.68921,1.68921,12626068.0
2009-12-22 23:04:00,1.68918,1.68918,1.6889,1.6889,7730668.0
2009-12-22 23:05:00,1.68884,1.68899,1.6884,1.68858,12846391.0
2009-12-22 23:06:00,1.68863,1.68867,1.68851,1.68858,6949590.0
2009-12-22 23:07:00,1.68869,1.68879,1.68869,1.68872,9827512.0
2009-12-22 23:08:00,1.68843,1.68888,1.68843,1.68867,5811752.0
2009-12-22 23:09:00,1.68856,1.68863,1.68853,1.68859,4804497.0
2009-12-22 23:10:00,1.6884,1.6884,1.68826,1.68826,12922351.0
2009-12-22 23:11:00,1.68838,1.68853,1.68822,1.68853,7188007.0
2009-12-22 23:12:00,1.68847,1.68847,1.68827,1.68827,6028183.0
2009-12-22 23:13:00,1.68839,1.68866,1.68836,1.68866,4895873.0
2009-12-22 23:14:00,1.68863,1.68899,1.68861,1.68899,16031232.0
2009-12-22 23:15:00,1.68913,1.68945,1.68913,1.68945,6572205.0
2009-12-22 23:16:00,1.68931,1.68931,1.68903,1.68903,10694760.0
2009-12-22 23:17:00,1.68921,1.6893,1.68921,1.6893,1776110.0
2009-12-22 23:18:00,1.68919,1.68941,1.68919,1.68937,9906332.0
2009-12-22 23:19:00,1.68952,1.68952,1.68943,1.68952,11134455.0
2009-12-22 23:20:00,1.68944,1.68944,1.68936,1.68937,27183700.0
2009-12-22 23:21:00,1.68945,1.68947,1.68938,1.68941,8012735.0
2009-12-22 23:22:00,1.68934,1.68944,1.68929,1.68929,5835576.0
2009-12-22 23:23:00,1.68913,1.68913,1.68898,1.68901,9022974.0
2009-12-22 23:24:00,1.68892,1.68932,1.68892,1.68932,7133734.0
2009-12-22 23:25:00,1.68942,1.68964,1.68941,1.68955,7506073.0
2009-12-22 23:26:00,1.68953,1.68955,1.689,1.68955,8931181.0
2009-12-22 23:27:00,1.68951,1.68951,1.68924,1.68948,6607341.0
2009-12-22 23:28:00,1.68949,1.68949,1.68904,1.68932,7186895.0
2009-12-22 23:29:00,1.68932,1.68932,1.68909,1.68914,15967106.0
2009-12-22 23:30:00,1.68923,1.68934,1.68913,1.68934,9678569.0
2009-12-22 23:31:00,1.6893,1.68946,1.6893,1.68936,10021230.0
2009-12-22 23:32:00,1.68935,1.68937,1.6892,1.68937,4902858.0
2009-12-22 23:33:00,1.68922,1.68938,1.68922,1.68938,11504833.0
2009-12-22 23:34:00,1.68941,1.68941,1.68885,1.68885,9776882.0
2009-12-22 23:35:00,1.68884,1.68884,1.68855,1.68856,8079502.0
2009-12-22 23:36:00,1.68877,1.68877,1.68848,1.68848,6452162.0
2009-12-22 23:37:00,1.68857,1.68862,1.68852,1.68856,7884860.0
2009-12-22 23:38:00,1.68854,1.68854,1.68838,1.68851,7612348.0
2009-12-22 23:39:00,1.68828,1.68835,1.68825,1.68825,4635155.0
2009-12-22 23:40:00,1.68825,1.68836,1.68822,1.68826,3602942.0
2009-12-22 23:41:00,1.68833,1.68835,1.68816,1.68831,6614678.0
2009-12-22 23:42:00,1.68819,1.68819,1.68804,1.68819,12637770.0
2009-12-22 23:43:00,1.68829,1.68845,1.68829,1.68837,5275501.0
2009-12-22 23:44:00,1.68831,1.68843,1.68823,1.6883,15301332.0
2009-12-22 23:45:00,1.68829,1.68837,1.68819,1.68819,5960352.0
2009-12-22 23:46:00,1.68806,1.68806,1.68767,1.68767,9728093.0
2009-12-22 23:47:00,1.68815,1.68852,1.68815,1.68852,7950531.0
2009-12-22 23:48:00,1.68842,1.68855,1.68825,1.68825,11026808.0
2009-12-22 23:49:00,1.68838,1.68838,1.68831,1.68831,1503751.0
2009-12-22 23:50:00,1.68819,1.6883,1.68808,1.68818,6284663.0
2009-12-22 23:51:00,1.68813,1.68813,1.68801,1.68801,7306419.0
2009-12-22 23:52:00,1.68789,1.68789,1.68765,1.68765,5052537.0
2009-12-22 23:53:00,1.68786,1.68786,1.68768,1.68768,5447016.0
2009-12-22 23:54:00,1.68759,1.68759,1.68739,1.68748,34716280.0
2009-12-22 23:55:00,1.68757,1.6876,1.6874,1.6874,6984937.0
2009-12-22 23:56:00,1.6873,1.68736,1.68722,1.68725,11447950.0
2009-12-22 23:57:00,1.6875,1.68764,1.68746,1.68758,9726259.0
2009-12-22 23:58:00,1.68742,1.68742,1.68722,1.68722,11017045.0
2009-12-22 23:59:00,1.68742,1.68742,1.68729,1.68729,5183542.0
2009-12-23 00:00:00,1.68722,1.68731,1.68718,1.68731,12161023.0
2009-12-23 00:01:00,1.6871,1.68725,1.68707,1.68707,8504483.0
2009-12-23 00:02:00,1.68703,1.68709,1.68677,1.68677,10238802.0
2009-12-23 00:03:00,1.68668,1.6868,1.68651,1.68665,10654638.0
2009-12-23 00:04:00,1.68661,1.68661,1.68644,1.68645,7685149.0
2009-12-23 00:05:00,1.68645,1.68646,1.68635,1.68641,8588923.0
2009-12-23 00:06:00,1.68643,1.68646,1.68634,1.68646,12199513.0
2009-12-23 00:07:00,1.68645,1.68654,1.68613,1.68613,5226241.0
2009-12-23 00:08:00,1.68655,1.68658,1.68646,1.68646,4150865.0
2009-12-23 00:09:00,1.68642,1.68642,1.68594,1.68627,6854493.0
2009-12-23 00:10:00,1.68632,1.68632,1.6861,1.68616,15640595.0
2009-12-23 00:11:00,1.68623,1.68631,1.68607,1.68623,6399518.0
2009-12-23 00:12:00,1.68603,1.68605,1.68599,1.686,6997661.0
2009-12-23 00:13:00,1.68607,1.68626,1.68607,1.68626,4443002.0
2009-12-23 00:14:00,1.68628,1.68628,1.68598,1.68613,5873450.0
2009-12-23 00:15:00,1.68599,1.68611,1.68599,1.68599,3227239.0
2009-12-23 00:16:00,1.68585,1.68594,1.68575,1.68575,4906788.0
2009-12-23 00:17:00,1.68565,1.68589,1.68549,1.68589,7294410.0
2009-12-23 00:18:00,1.68603,1.68603,1.68593,1.68593,8132974.0
2009-12-23 00:19:00,1.68601,1.68605,1.68598,1.68605,12068733.0
2009-12-23 00:20:00,1.68618,1.68618,1.68617,1.68617,1823972.0
2009-12-23 00:21:00,1.68619,1.68636,1.68616,1.68636,8110171.0
2009-12-23 00:22:00,1.68638,1.68641,1.68593,1.68593,7127346.0
2009-12-23 00:23:00,1.68626,1.68634,1.68599,1.68628,3759928.0
2009-12-23 00:24:00,1.6862,1.68636,1.68618,1.68636,10266081.0
2009-12-23 00:25:00,1.68638,1.68647,1.68637,1.68639,4933011.0
2009-12-23 00:26:00,1.68626,1.68626,1.68586,1.68586,14676060.0
2009-12-23 00:27:00,1.68612,1.68654,1.68612,1.68654,7611490.0
2009-12-23 00:28:00,1.68653,1.68677,1.68653,1.68671,6707308.0
2009-12-23 00:29:00,1.68664,1.68664,1.68641,1.68654,5661335.0
2009-12-23 00:30:00,1.68644,1.68644,1.6861,1.68619,10262879.0
2009-12-23 00:31:00,1.68617,1.68617,1.68593,1.68593,12342583.0
2009-12-23 00:32:00,1.68594,1.68595,1.68584,1.68584,5043059.0
2009-12-23 00:33:00,1.68582,1.68583,1.68571,1.68571,4252808.0
2009-12-23 00:34:00,1.68577,1.68577,1.68559,1.68559,5875677.0
2009-12-23 00:35:00,1.6856,1.68561,1.6855,1.68551,8312564.0
2009-12-23 00:36:00,1.68551,1.68551,1.68511,1.68532,11893040.0
2009-12-23 00:37:00,1.68531,1.68531,1.68516,1.68516,6521259.0
2009-12-23 00:38:00,1.68514,1.6853,1.68514,1.6853,2841114.0
2009-12-23 00:39:00,1.68533,1.68533,1.68524,1.68528,6767227.0
2009-12-23 00:40:00,1.68528,1.68535,1.68509,1.6853,10472870.0
2009-12-23 00:41:00,1.68552,1.68571,1.6855,1.68557,9705976.0
2009-12-23 00:42:00,1.68553,1.68563,1.68553,1.68563,10330425.0
2009-12-23 00:43:00,1.68579,1.68585,1.68579,1.68585,2489204.0
2009-12-23 00:44:00,1.68589,1.68589,1.68578,1.68578,8526499.0
2009-12-23 00:45:00,1.68586,1.68586,1.68576,1.68576,3729397.0
2009-12-23 00:46:00,1.68574,1.68574,1.68535,1.68535,8482259.0
2009-12-23 00:47:00,1.68541,1.68549,1.68531,1.68549,11322086.0
2009-12-23 00:48:00,1.6855,1.68574,1.6855,1.68574,6519584.0
2009-12-23 00:49:00,1.68582,1.68602,1.68568,1.68602,8051162.0
2009-12-23 00:50:00,1.68599,1.68621,1.68599,1.68617,6336730.0
2009-12-23 00:51:00,1.68624,1.68627,1.6861,1.68624,11054094.0
2009-12-23 00:52:00,1.68626,1.68626,1.68609,1.6862,8871069.0
2009-12-23 00:53:00,1.68628,1.68639,1.68628,1.68639,3554659.0
2009-12-23 00:54:00,1.68633,1.68644,1.68633,1.68636,4608057.0
2009-12-23 00:55:00,1.68639,1.68651,1.68639,1.68639,3396884.0
2009-12-23 00:56:00,1.68639,1.6864,1.68627,1.6863,6207817.0
2009-12-23 00:57:00,1.68642,1.68644,1.68628,1.68628,4076735.0
2009-12-23 00:58:00,1.68606,1.68606,1.68592,1.68599,6901257.0
2009-12-23 00:59:00,1.68622,1.68631,1.6862,1.6862,7831435.0
2009-12-23 01:00:00,1.68621,1.68639,1.68621,1.68632,7176740.0
2009-12-23 01:01:00,1.68633,1.68651,1.68632,1.68651,5143783.0
2009-12-23 01:02:00,1.6866,1.68676,1.6866,1.68669,7695947.0
2009-12-23 01:03:00,1.68664,1.68664,1.68635,1.68635,3065019.0
2009-12-23 01:04:00,1.68632,1.68632,1.6862,1.6862,5132330.0
2009-12-23 01:05:00,1.6863,1.68646,1.68628,1.68646,3955769.0
2009-12-23 01:06:00,1.68641,1.68651,1.68639,1.68651,5911312.0
2009-12-23 01:07:00,1.68657,1.68667,1.68653,1.68661,6689722.0
2009-12-23 01:08:00,1.6868,1.68699,1.6868,1.68694,5426396.0
2009-12-23 01:09:00,1.68693,1.68693,1.68675,1.68675,9271108.0
2009-12-23 01:10:00,1.68666,1.68666,1.68653,1.68666,9865018.0
2009-12-23 01:11:00,1.68658,1.68691,1.68655,1.68691,12763426.0
2009-12-23 01:12:00,1.68697,1.68708,1.68697,1.68708,5874305.0
2009-12-23 01:13:00,1.68703,1.68703,1.68686,1.68696,7836433.0
2009-12-23 01:14:00,1.68692,1.68692,1.68675,1.6869,3681042.0
2009-12-23 01:15:00,1.68693,1.68693,1.6869,1.68692,6221951.0
2009-12-23 01:16:00,1.68694,1.68694,1.68678,1.68678,3659686.0
2009-12-23 01:17:00,1.68678,1.68678,1.68633,1.68668,9027647.0
2009-12-23 01:18:00,1.68664,1.68664,1.68663,1.68663,2063111.0
2009-12-23 01:19:00,1.68663,1.68667,1.68655,1.68667,6055073.0
2009-12-23 01:20:00,1.68657,1.68657,1.68618,1.68641,11683585.0
2009-12-23 01:21:00,1.68654,1.68669,1.68654,1.68669,6544097.0
2009-12-23 01:22:00,1.68675,1.68682,1.68674,1.68674,5172446.0
2009-12-23 01:23:00,1.68678,1.68683,1.68673,1.68682,9555522.0
2009-12-23 01:24:00,1.68676,1.68689,1.68674,1.68681,6359973.0
2009-12-23 01:25:00,1.68676,1.68676,1.68618,1.68671,17280240.0
2009-12-23 01:26:00,1.68672,1.68675,1.68661,1.68664,8343979.0
2009-12-23 01:27:00,1.68667,1.68673,1.68665,1.68673,3547825.0
2009-12-23 01:28:00,1.68674,1.68674,1.68669,1.68669,4377542.0
2009-12-23 01:29:00,1.68662,1.6868,1.68661,1.68671,9113961.0
2009-12-23 01:30:00,1.68668,1.6867,1.6863,1.6863,11679993.0
2009-12-23 01:31:00,1.68643,1.68643,1.6851,1.6851,1568260.0
2009-12-23 01:32:00,1.68649,1.68649,1.68649,1.68649,1385167.0
2009-12-23 01:33:00,1.6865,1.6865,1.68649,1.68649,2391105.0
2009-12-23 01:34:00,1.68652,1.68663,1.68652,1.68655,6566385.0
2009-12-23 01:35:00,1.68654,1.68654,1.68643,1.68643,2276668.0
2009-12-23 01:36:00,1.6864,1.6864,1.68627,1.68636,3981302.0
2009-12-23 01:37:00,1.68594,1.68647,1.68589,1.68647,6294133.0
2009-12-23 01:38:00,1.68646,1.68646,1.68635,1.68635,5060429.0
2009-12-23 01:39:00,1.68634,1.68647,1.68634,1.68647,5228697.0
2009-12-23 01:40:00,1.68615,1.68655,1.68606,1.68607,6174326.0
2009-12-23 01:41:00,1.68622,1.68624,1.68608,1.6861,6758200.0
2009-12-23 01:42:00,1.6861,1.68612,1.68594,1.686,9629658.0
2009-12-23 01:43:00,1.68603,1.68609,1.68569,1.68609,10454411.0
2009-12-23 01:44:00,1.68604,1.68604,1.68601,1.68601,1699699.0
2009-12-23 01:45:00,1.68606,1.68611,1.68601,1.68609,9173176.0
2009-12-23 01:46:00,1.68608,1.68608,1.68599,1.68607,5634970.0
2009-12-23 01:47:00,1.68602,1.68611,1.68596,1.68611,8039606.0
2009-12-23 01:48:00,1.68603,1.68626,1.68603,1.68616,5810696.0
2009-12-23 01:49:00,1.68623,1.68632,1.68602,1.68602,6718130.0
2009-12-23 01:50:00,1.68607,1.68607,1.68586,1.68599,7677599.0
2009-12-23 01:51:00,1.68606,1.68615,1.68601,1.68614,5667300.0
2009-12-23 01:52:00,1.68619,1.68622,1.68619,1.68621,3403378.0
2009-12-23 01:53:00,1.68618,1.68626,1.68618,1.68626,4745499.0
2009-12-23 01:54:00,1.68627,1.68636,1.68623,1.68635,6880654.0
2009-12-23 01:55:00,1.6865,1.68662,1.6865,1.68662,4829114.0
2009-12-23 01:56:00,1.68642,1.68682,1.68642,1.68649,7084889.0
2009-12-23 01:57:00,1.68682,1.68682,1.68674,1.68679,4369617.0
2009-12-23 01:58:00,1.6869,1.687,1.6869,1.68699,3765794.0
2009-12-23 01:59:00,1.68704,1.68712,1.68691,1.68712,4507201.0
2009-12-23 02:00:00,1.68802,1.68805,1.68777,1.68782,4256093.0
2009-12-23 02:01:00,1.68768,1.68768,1.68755,1.68755,2131358.0
2009-12-23 02:02:00,1.68744,1.6875,1.6874,1.6875,4380568.0
2009-12-23 02:03:00,1.68715,1.6875,1.68708,1.68708,7427287.0
2009-12-23 02:04:00,1.68728,1.68731,1.68725,1.68726,4803654.0
2009-12-23 02:05:00,1.68719,1.68722,1.68693,1.68722,6383389.0
2009-12-23 02:06:00,1.68724,1.6874,1.68724,1.6874,5124729.0
2009-12-23 02:07:00,1.68752,1.68775,1.68752,1.68775,3426334.0
2009-12-23 02:08:00,1.68779,1.68785,1.68771,1.68778,5908976.0
2009-12-23 02:09:00,1.68771,1.68775,1.68763,1.68767,6883694.0
2009-12-23 02:10:00,1.68754,1.68771,1.68754,1.68761,6712088.0
2009-12-23 02:11:00,1.68756,1.68756,1.68727,1.68727,4523230.0
2009-12-23 02:12:00,1.68734,1.68734,1.6873,1.6873,1782572.0
2009-12-23 02:13:00,1.68739,1.6874,1.68737,1.68737,3695851.0
2009-12-23 02:14:00,1.68728,1.68728,1.68714,1.68716,9112124.0
2009-12-23 02:15:00,1.68708,1.68708,1.68698,1.68698,1658405.0
2009-12-23 02:16:00,1.68687,1.6869,1.68637,1.6869,10885476.0
2009-12-23 02:17:00,1.68697,1.68704,1.68694,1.68704,9686810.0
2009-12-23 02:18:00,1.68697,1.687,1.68689,1.68689,7405436.0
2009-12-23 02:19:00,1.68667,1.68712,1.68667,1.68669,6315154.0
2009-12-23 02:20:00,1.68703,1.68703,1.68691,1.68696,5331055.0
2009-12-23 02:21:00,1.68697,1.68704,1.68697,1.68704,4835575.0
2009-12-23 02:22:00,1.68702,1.68702,1.68654,1.68664,6305482.0
2009-12-23 02:23:00,1.68703,1.68703,1.68702,1.68702,1543414.0
2009-12-23 02:24:00,1.68701,1.68703,1.68701,1.68703,2358508.0
2009-12-23 02:25:00,1.68693,1.68693,1.68665,1.68681,6870762.0
2009-12-23 02:26:00,1.68697,1.68697,1.68697,1.68697,2252996.0
2009-12-23 02:27:00,1.68679,1.68679,1.68674,1.68674,1413436.0
2009-12-23 02:28:00,1.68535,1.68661,1.68535,1.68661,1455192.0
2009-12-23 02:29:00,1.68645,1.6868,1.68645,1.68676,11294842.0
2009-12-23 02:30:00,1.68675,1.68681,1.68656,1.68673,8857966.0
2009-12-23 02:31:00,1.68689,1.68699,1.68689,1.68694,4361839.0
2009-12-23 02:32:00,1.68697,1.68711,1.68697,1.68711,3457245.0
2009-12-23 02:33:00,1.68709,1.68712,1.68676,1.68676,7777758.0
2009-12-23 02:34:00,1.68682,1.68699,1.68644,1.68699,15950006.0
2009-12-23 02:35:00,1.68693,1.68713,1.68693,1.68698,6164558.0
2009-12-23 02:36:00,1.68705,1.68705,1.68671,1.68689,8828087.0
2009-12-23 02:37:00,1.68697,1.68697,1.68688,1.68688,2550664.0
2009-12-23 02:38:00,1.68686,1.68698,1.68685,1.68693,6969218.0
2009-12-23 02:39:00,1.68695,1.68703,1.6866,1.6869,11208351.0
2009-12-23 02:40:00,1.68683,1.68692,1.68652,1.68692,5660004.0
2009-12-23 02:41:00,1.68697,1.68697,1.6869,1.6869,2031420.0
2009-12-23 02:42:00,1.68685,1.68685,1.68637,1.68657,9445120.0
2009-12-23 02:43:00,1.68663,1.68686,1.68663,1.68686,3645832.0
2009-12-23 02:44:00,1.68689,1.68693,1.68689,1.68693,5674891.0
2009-12-23 02:45:00,1.6869,1.68693,1.68675,1.6868,3828040.0
2009-12-23 02:46:00,1.68676,1.68676,1.68655,1.68658,7755006.0
2009-12-23 02:47:00,1.68658,1.68667,1.68649,1.68667,5537096.0
2009-12-23 02:48:00,1.68663,1.68669,1.68636,1.68669,12397695.0
2009-12-23 02:49:00,1.68678,1.68678,1.68664,1.68674,9809107.0
2009-12-23 02:50:00,1.68672,1.68672,1.68651,1.68651,8671880.0
2009-12-23 02:51:00,1.68656,1.68663,1.68652,1.68656,5982796.0
2009-12-23 02:52:00,1.6864,1.68644,1.68632,1.68633,6805414.0
2009-12-23 02:53:00,1.68632,1.68637,1.68632,1.68636,3089078.0
2009-12-23 02:54:00,1.68647,1.68651,1.68642,1.6865,3726585.0
2009-12-23 02:55:00,1.68653,1.68655,1.6865,1.6865,4698214.0
2009-12-23 02:56:00,1.68634,1.68636,1.68629,1.68634,2947699.0
2009-12-23 02:57:00,1.68626,1.68626,1.68606,1.68606,3089673.0
2009-12-23 02:58:00,1.68603,1.68603,1.68545,1.68551,4865477.0
2009-12-23 02:59:00,1.68563,1.68584,1.68563,1.68576,7954711.0
2009-12-23 03:00:00,1.68572,1.68583,1.68566,1.68582,7800234.0
2009-12-23 03:01:00,1.68568,1.68569,1.68555,1.68555,7299831.0
2009-12-23 03:02:00,1.68564,1.68569,1.68564,1.68566,4289041.0
2009-12-23 03:03:00,1.68565,1.68571,1.68555,1.68563,6011248.0
2009-12-23 03:04:00,1.68555,1.68558,1.68551,1.68558,3727923.0
2009-12-23 03:05:00,1.6855,1.68562,1.6855,1.68552,4837349.0
2009-12-23 03:06:00,1.68565,1.68582,1.68565,1.68582,3774725.0
2009-12-23 03:07:00,1.68582,1.68612,1.68579,1.68612,8606004.0
2009-12-23 03:08:00,1.68614,1.68616,1.68614,1.68616,2835537.0
2009-12-23 03:09:00,1.6861,1.68636,1.6861,1.68636,6332931.0
2009-12-23 03:10:00,1.68637,1.68637,1.68625,1.68631,8500859.0
2009-12-23 03:11:00,1.68626,1.6864,1.68626,1.6863,6472977.0
2009-12-23 03:12:00,1.6863,1.68634,1.6861,1.68629,10415903.0
2009-12-23 03:13:00,1.68618,1.68632,1.68617,1.68632,8131777.0
2009-12-23 03:14:00,1.68632,1.68652,1.68632,1.68652,3912092.0
2009-12-23 03:15:00,1.68649,1.68662,1.68641,1.68641,8218310.0
2009-12-23 03:16:00,1.68631,1.68631,1.68631,1.68631,2499201.0
2009-12-23 03:17:00,1.68619,1.68619,1.68593,1.68601,11046222.0
2009-12-23 03:18:00,1.68615,1.68631,1.68615,1.68619,10447769.0
2009-12-23 03:19:00,1.68605,1.68606,1.68602,1.68602,10043990.0
2009-12-23 03:20:00,1.68605,1.68616,1.68605,1.68609,7239225.0
2009-12-23 03:21:00,1.68606,1.68607,1.68604,1.68607,2759166.0
2009-12-23 03:22:00,1.68609,1.68628,1.68609,1.68626,6695337.0
2009-12-23 03:23:00,1.68625,1.6863,1.68586,1.68618,11534322.0
2009-12-23 03:24:00,1.68617,1.68624,1.68617,1.68624,7878462.0
2009-12-23 03:25:00,1.68625,1.68635,1.68625,1.68635,1245280.0
2009-12-23 03:26:00,1.68628,1.68638,1.68628,1.68638,4448546.0
2009-12-23 03:27:00,1.68641,1.68645,1.68637,1.68639,5068401.0
2009-12-23 03:28:00,1.68624,1.68641,1.6862,1.68641,12698131.0
2009-12-23 03:29:00,1.68655,1.68655,1.68655,1.68655,2150542.0
2009-12-23 03:30:00,1.68667,1.68667,1.68658,1.68661,5177734.0
2009-12-23 03:31:00,1.6865,1.68658,1.68637,1.68658,6189836.0
2009-12-23 03:32:00,1.68663,1.6868,1.68662,1.6868,8368873.0
2009-12-23 03:33:00,1.68666,1.68689,1.68666,1.68686,15823240.0
2009-12-23 03:34:00,1.68695,1.68695,1.68683,1.68685,5063134.0
2009-12-23 03:35:00,1.68671,1.68684,1.68647,1.68684,9505629.0
2009-12-23 03:36:00,1.68693,1.68706,1.68668,1.687,3910482.0
2009-12-23 03:37:00,1.68665,1.68722,1.68665,1.68716,7439042.0
2009-12-23 03:38:00,1.68718,1.68725,1.68714,1.68725,5725382.0
2009-12-23 03:39:00,1.68733,1.6874,1.68733,1.6874,1679223.0
2009-12-23 03:40:00,1.68732,1.6874,1.68729,1.68729,12359175.0
2009-12-23 03:41:00,1.68717,1.68717,1.68716,1.68716,1898886.0
2009-12-23 03:42:00,1.68707,1.68713,1.687,1.68701,8033491.0
2009-12-23 03:43:00,1.68701,1.68701,1.68683,1.68683,5003354.0
2009-12-23 03:44:00,1.68695,1.68695,1.68681,1.68681,3434330.0
2009-12-23 03:45:00,1.68676,1.68676,1.6864,1.6864,2927257.0
2009-12-23 03:46:00,1.68669,1.68669,1.6863,1.6863,4339292.0
2009-12-23 03:47:00,1.68623,1.68631,1.68622,1.68627,7079787.0
2009-12-23 03:48:00,1.68633,1.68636,1.68618,1.68636,6501593.0
2009-12-23 03:49:00,1.6864,1.6864,1.68621,1.6863,16794370.0
2009-12-23 03:50:00,1.68617,1.68619,1.68575,1.68619,6973745.0
2009-12-23 03:51:00,1.68629,1.68639,1.68626,1.68639,4610534.0
2009-12-23 03:52:00,1.68613,1.68658,1.68613,1.68633,5479964.0
2009-12-23 03:53:00,1.6863,1.68633,1.6863,1.68631,11353664.0
2009-12-23 03:54:00,1.68628,1.68646,1.68628,1.68646,7820196.0
2009-12-23 03:55:00,1.68643,1.68643,1.68629,1.68642,7848397.0
2009-12-23 03:56:00,1.68641,1.68648,1.68628,1.68634,10546015.0
2009-12-23 03:57:00,1.68631,1.68639,1.6863,1.68636,10134417.0
2009-12-23 03:58:00,1.68638,1.68656,1.68634,1.68634,9011850.0
2009-12-23 03:59:00,1.68646,1.68646,1.6862,1.68625,11252911.0
2009-12-23 04:00:00,1.68616,1.68616,1.68598,1.68607,4805361.0
2009-12-23 04:01:00,1.68592,1.68596,1.68585,1.68596,12033918.0
2009-12-23 04:02:00,1.68609,1.6862,1.68602,1.6861,8947801.0
2009-12-23 04:03:00,1.68587,1.68616,1.68586,1.68616,12610650.0
2009-12-23 04:04:00,1.68629,1.68629,1.68598,1.68612,7567642.0
2009-12-23 04:05:00,1.68609,1.68626,1.68609,1.68616,32566860.0
2009-12-23 04:06:00,1.6862,1.68631,1.6862,1.68631,5186151.0
2009-12-23 04:07:00,1.68607,1.68607,1.6858,1.6858,4748625.0
2009-12-23 04:08:00,1.68581,1.68584,1.68579,1.68584,7106720.0
2009-12-23 04:09:00,1.68578,1.68578,1.68528,1.68528,6865481.0
2009-12-23 04:10:00,1.68539,1.68553,1.68539,1.68553,1639680.0
2009-12-23 04:11:00,1.6854,1.68557,1.68535,1.68539,11232361.0
2009-12-23 04:12:00,1.68545,1.68546,1.68519,1.68519,8635310.0
2009-12-23 04:13:00,1.68482,1.68528,1.68482,1.68528,9999069.0
2009-12-23 04:14:00,1.68529,1.68529,1.68518,1.68518,5448220.0
2009-12-23 04:15:00,1.68513,1.68534,1.68513,1.68528,13945799.0
2009-12-23 04:16:00,1.68528,1.68528,1.68517,1.6852,3497818.0
2009-12-23 04:17:00,1.68512,1.68543,1.68512,1.68543,11500380.0
2009-12-23 04:18:00,1.68558,1.68574,1.68553,1.68574,7324413.0
2009-12-23 04:19:00,1.68571,1.68586,1.68568,1.68586,3631266.0
2009-12-23 04:20:00,1.68587,1.68602,1.68587,1.6859,4321821.0
2009-12-23 04:21:00,1.686,1.686,1.68577,1.68599,7336496.0
2009-12-23 04:22:00,1.68598,1.68598,1.68555,1.68558,7985479.0
2009-12-23 04:23:00,1.68561,1.68605,1.68561,1.68605,6392709.0
2009-12-23 04:24:00,1.68595,1.68608,1.68589,1.68589,8177635.0
2009-12-23 04:25:00,1.68562,1.68569,1.68548,1.68568,10745007.0
2009-12-23 04:26:00,1.68573,1.68573,1.68546,1.6856,10816878.0
2009-12-23 04:27:00,1.6858,1.6859,1.68564,1.6859,4578687.0
2009-12-23 04:28:00,1.6859,1.6859,1.6858,1.6858,9619150.0
2009-12-23 04:29:00,1.68592,1.68598,1.68583,1.68593,9266222.0
2009-12-23 04:30:00,1.68573,1.68573,1.68546,1.68557,17269214.0
2009-12-23 04:31:00,1.68566,1.68611,1.68562,1.68611,6744458.0
2009-12-23 04:32:00,1.68606,1.68608,1.68585,1.68601,6700477.0
2009-12-23 04:33:00,1.68593,1.68594,1.68534,1.68594,8869099.0
2009-12-23 04:34:00,1.68597,1.68614,1.68589,1.68607,7341620.0
2009-12-23 04:35:00,1.6861,1.6861,1.68585,1.68594,6593098.0
2009-12-23 04:36:00,1.68609,1.68614,1.68608,1.68612,9413640.0
2009-12-23 04:37:00,1.6861,1.6861,1.68555,1.68555,6104800.0
2009-12-23 04:38:00,1.6855,1.68554,1.68546,1.68546,8367517.0
2009-12-23 04:39:00,1.68534,1.68541,1.68533,1.68534,25481520.0
2009-12-23 04:40:00,1.68544,1.68553,1.68542,1.68542,12072489.0
2009-12-23 04:41:00,1.68533,1.6854,1.68507,1.68508,10450821.0
2009-12-23 04:42:00,1.68529,1.68538,1.68529,1.68538,1762888.0
2009-12-23 04:43:00,1.68527,1.68546,1.68522,1.68546,10424760.0
2009-12-23 04:44:00,1.6856,1.68564,1.68551,1.68553,6148570.0
2009-12-23 04:45:00,1.68546,1.68557,1.68546,1.68557,16004016.0
2009-12-23 04:46:00,1.6857,1.68572,1.68551,1.68572,5175342.0
2009-12-23 04:47:00,1.68559,1.68559,1.68523,1.68523,5482659.0
2009-12-23 04:48:00,1.6852,1.68521,1.68502,1.68521,6867304.0
2009-12-23 04:49:00,1.68522,1.6854,1.68522,1.6854,13120471.0
2009-12-23 04:50:00,1.68553,1.68553,1.68537,1.68539,3748978.0
2009-12-23 04:51:00,1.68552,1.68555,1.68515,1.68515,6077331.0
2009-12-23 04:52:00,1.68545,1.68556,1.68545,1.68556,10505091.0
2009-12-23 04:53:00,1.68551,1.68556,1.68539,1.68556,6414018.0
2009-12-23 04:54:00,1.68557,1.68572,1.68534,1.68565,13571087.0
2009-12-23 04:55:00,1.68563,1.68563,1.68544,1.6855,7554643.0
2009-12-23 04:56:00,1.68544,1.68544,1.68528,1.68543,12480050.0
2009-12-23 04:57:00,1.68537,1.68537,1.68508,1.68508,6621813.0
2009-12-23 04:58:00,1.68508,1.68523,1.68506,1.6852,6602402.0
2009-12-23 04:59:00,1.68512,1.68521,1.68512,1.68521,8105128.0
2009-12-23 05:00:00,1.68528,1.68528,1.6851,1.6852,8480040.0
2009-12-23 05:01:00,1.68523,1.68558,1.68523,1.68558,10741146.0
2009-12-23 05:02:00,1.68567,1.68567,1.68551,1.68551,2385906.0
2009-12-23 05:03:00,1.68536,1.68546,1.68533,1.68546,15308055.0
2009-12-23 05:04:00,1.68565,1.68586,1.68565,1.6858,4773932.0
2009-12-23 05:05:00,1.68575,1.68575,1.68567,1.68567,7658282.0
2009-12-23 05:06:00,1.68559,1.68574,1.68559,1.68569,5849687.0
2009-12-23 05:07:00,1.68549,1.68549,1.68528,1.68543,9113148.0
2009-12-23 05:08:00,1.68559,1.68573,1.68557,1.68573,9276388.0
2009-12-23 05:09:00,1.68565,1.68565,1.68542,1.68558,7700518.0
2009-12-23 05:10:00,1.68549,1.68556,1.6853,1.6853,11397398.0
2009-12-23 05:11:00,1.68521,1.68538,1.68521,1.68535,14082585.0
2009-12-23 05:12:00,1.68552,1.68583,1.68532,1.68583,9542918.0
2009-12-23 05:13:00,1.68583,1.68583,1.68555,1.68555,7835986.0
2009-12-23 05:14:00,1.68569,1.68569,1.68555,1.68557,7173761.0
2009-12-23 05:15:00,1.6854,1.68558,1.6854,1.68558,17592556.0
2009-12-23 05:16:00,1.68563,1.68579,1.68558,1.68558,5096634.0
2009-12-23 05:17:00,1.68553,1.68557,1.68523,1.68556,18413856.0
2009-12-23 05:18:00,1.6856,1.6856,1.68551,1.68557,4197001.0
2009-12-23 05:19:00,1.68546,1.68563,1.68546,1.68555,12232428.0
2009-12-23 05:20:00,1.68561,1.68571,1.68554,1.68554,7946136.0
2009-12-23 05:21:00,1.68552,1.68563,1.68552,1.68563,3517187.0
2009-12-23 05:22:00,1.68576,1.68597,1.68576,1.68582,8528994.0
2009-12-23 05:23:00,1.68582,1.68582,1.68565,1.68572,5590584.0
2009-12-23 05:24:00,1.6857,1.6857,1.68563,1.68563,4332200.0
2009-12-23 05:25:00,1.68562,1.68562,1.6855,1.6855,2010145.0
2009-12-23 05:26:00,1.68554,1.68554,1.68542,1.68551,7373773.0
2009-12-23 05:27:00,1.68541,1.68542,1.68536,1.68539,6891340.0
2009-12-23 05:28:00,1.68539,1.68556,1.68539,1.68556,5234769.0
2009-12-23 05:29:00,1.68556,1.68565,1.68531,1.68565,7482810.0
2009-12-23 05:30:00,1.68555,1.68561,1.68555,1.68559,3828649.0
2009-12-23 05:31:00,1.6855,1.68564,1.68517,1.68564,6894955.0
2009-12-23 05:32:00,1.68558,1.68574,1.68558,1.68574,5170331.0
2009-12-23 05:33:00,1.68566,1.68605,1.68566,1.68605,14850310.0
2009-12-23 05:34:00,1.68609,1.68614,1.68596,1.68596,4074543.0
2009-12-23 05:35:00,1.68603,1.6862,1.68603,1.6862,8482644.0
2009-12-23 05:36:00,1.6863,1.6863,1.68613,1.68613,2860252.0
2009-12-23 05:37:00,1.6859,1.68599,1.6858,1.68599,9430515.0
2009-12-23 05:38:00,1.68605,1.68605,1.68592,1.68596,6299569.0
2009-12-23 05:39:00,1.68603,1.68623,1.68603,1.68615,14253843.0
2009-12-23 05:40:00,1.68613,1.68613,1.68576,1.68576,7578752.0
2009-12-23 05:41:00,1.68613,1.68623,1.68613,1.68618,6063624.0
2009-12-23 05:42:00,1.68625,1.68631,1.68621,1.68631,8626033.0
2009-12-23 05:43:00,1.68626,1.68632,1.68621,1.68628,9814404.0
2009-12-23 05:44:00,1.68627,1.68627,1.68572,1.68609,8611677.0
2009-12-23 05:45:00,1.68615,1.68615,1.68593,1.68593,3124650.0
2009-12-23 05:46:00,1.68549,1.68591,1.68549,1.68587,7940091.0
2009-12-23 05:47:00,1.68597,1.68605,1.68597,1.68604,9484587.0
2009-12-23 05:48:00,1.68607,1.68619,1.68607,1.68616,8549094.0
2009-12-23 05:49:00,1.68606,1.68618,1.68601,1.68618,10695930.0
2009-12-23 05:50:00,1.68625,1.68625,1.68617,1.68622,9516166.0
2009-12-23 05:51:00,1.68627,1.68644,1.68606,1.68606,7206191.0
2009-12-23 05:52:00,1.6864,1.68648,1.68633,1.68648,7529453.0
2009-12-23 05:53:00,1.68648,1.6866,1.68648,1.68648,9090146.0
2009-12-23 05:54:00,1.68654,1.68658,1.68641,1.68641,6134759.0
2009-12-23 05:55:00,1.68624,1.68624,1.68617,1.68617,3890712.0
2009-12-23 05:56:00,1.6863,1.6864,1.68623,1.6864,10568730.0
2009-12-23 05:57:00,1.68632,1.68632,1.68623,1.68629,22291857.0
2009-12-23 05:58:00,1.68638,1.68638,1.68632,1.68635,7632335.0
2009-12-23 05:59:00,1.68638,1.6864,1.68638,1.6864,2172353.0
2009-12-23 06:00:00,1.68635,1.68636,1.68624,1.68636,6057995.0
2009-12-23 06:01:00,1.68646,1.68656,1.68646,1.6865,6520150.0
2009-12-23 06:02:00,1.6864,1.68641,1.68617,1.68624,8883039.0
2009-12-23 06:03:00,1.68624,1.68635,1.68624,1.68635,15677208.0
2009-12-23 06:04:00,1.68618,1.68644,1.68613,1.68644,5263200.0
2009-12-23 06:05:00,1.68652,1.6866,1.68652,1.6866,7756254.0
2009-12-23 06:06:00,1.68657,1.68666,1.68649,1.68666,9028479.0
2009-12-23 06:07:00,1.68668,1.68679,1.68668,1.68673,18004728.0
2009-12-23 06:08:00,1.68667,1.68667,1.68649,1.68663,7134086.0
2009-12-23 06:09:00,1.6866,1.6866,1.68659,1.68659,4221782.0
2009-12-23 06:10:00,1.68655,1.68664,1.68654,1.68664,5178511.0
2009-12-23 06:11:00,1.68663,1.68663,1.68622,1.68651,8213414.0
2009-12-23 06:12:00,1.6865,1.6865,1.68628,1.68628,7399499.0
2009-12-23 06:13:00,1.68641,1.68656,1.68632,1.68632,12593583.0
2009-12-23 06:14:00,1.68627,1.68644,1.68627,1.68633,5890952.0
2009-12-23 06:15:00,1.68627,1.68635,1.68627,1.68635,2192199.0
2009-12-23 06:16:00,1.68653,1.68687,1.68653,1.68687,6457470.0
2009-12-23 06:17:00,1.68672,1.68682,1.68672,1.68675,5281102.0
2009-12-23 06:18:00,1.6867,1.68676,1.68661,1.68661,7907506.0
2009-12-23 06:19:00,1.68659,1.68659,1.68623,1.68623,20550240.0
2009-12-23 06:20:00,1.68628,1.68673,1.68585,1.68673,5104670.0
2009-12-23 06:21:00,1.68668,1.68676,1.68668,1.68676,2628635.0
2009-12-23 06:22:00,1.68674,1.68674,1.68669,1.6867,4743903.0
2009-12-23 06:23:00,1.68683,1.68688,1.68681,1.68687,11652765.0
2009-12-23 06:24:00,1.68681,1.68681,1.68652,1.68652,9976000.0
2009-12-23 06:25:00,1.68678,1.68698,1.68678,1.68692,25464648.0
2009-12-23 06:26:00,1.68689,1.68708,1.68687,1.68687,5655210.0
2009-12-23 06:27:00,1.68689,1.68704,1.68689,1.68689,6464354.0
2009-12-23 06:28:00,1.68689,1.68697,1.68688,1.68692,10918981.0
2009-12-23 06:29:00,1.68696,1.68697,1.68685,1.68694,11726686.0
2009-12-23 06:30:00,1.6869,1.6869,1.68673,1.68684,5179028.0
2009-12-23 06:31:00,1.68681,1.6869,1.68674,1.68685,4825472.0
2009-12-23 06:32:00,1.68673,1.68684,1.68671,1.68671,7443322.0
2009-12-23 06:33:00,1.68677,1.68677,1.68674,1.68674,2523579.0
2009-12-23 06:34:00,1.6867,1.6867,1.6863,1.6863,7760230.0
2009-12-23 06:35:00,1.6867,1.68681,1.68667,1.68681,24313500.0
2009-12-23 06:36:00,1.68685,1.68685,1.68673,1.68675,9441132.0
2009-12-23 06:37:00,1.6867,1.68679,1.68662,1.68662,32959850.0
2009-12-23 06:38:00,1.68666,1.68673,1.68666,1.68672,5896224.0
2009-12-23 06:39:00,1.68672,1.68675,1.68664,1.68675,7093289.0
2009-12-23 06:40:00,1.68676,1.68676,1.68662,1.68662,9064851.0
2009-12-23 06:41:00,1.68655,1.68672,1.68655,1.68667,13857830.0
2009-12-23 06:42:00,1.68661,1.68661,1.68638,1.68646,6113017.0
2009-12-23 06:43:00,1.68665,1.68672,1.68665,1.6867,7421539.0
2009-12-23 06:44:00,1.68672,1.68672,1.6866,1.68661,6296765.0
2009-12-23 06:45:00,1.68661,1.68662,1.68646,1.68651,4842638.0
2009-12-23 06:46:00,1.68652,1.68661,1.68645,1.68661,9884015.0
2009-12-23 06:47:00,1.68662,1.68662,1.68654,1.68661,6476495.0
2009-12-23 06:48:00,1.68672,1.68682,1.68672,1.68674,6571926.0
2009-12-23 06:49:00,1.68666,1.68674,1.68658,1.68658,9176638.0
2009-12-23 06:50:00,1.68651,1.68651,1.68643,1.68643,5334559.0
2009-12-23 06:51:00,1.68632,1.68634,1.68612,1.68615,34814340.0
2009-12-23 06:52:00,1.6861,1.68642,1.68609,1.68642,5052330.0
2009-12-23 06:53:00,1.68648,1.68659,1.68648,1.68653,11534688.0
2009-12-23 06:54:00,1.68656,1.68672,1.68654,1.68672,7883257.0
2009-12-23 06:55:00,1.6867,1.68678,1.6867,1.68678,7621992.0
2009-12-23 06:56:00,1.68672,1.68686,1.68672,1.68683,7266567.0
2009-12-23 06:57:00,1.6868,1.6868,1.6866,1.6866,24147954.0
2009-12-23 06:58:00,1.68652,1.68659,1.68606,1.68659,6636431.0
2009-12-23 06:59:00,1.6867,1.68685,1.6867,1.6867,15020523.0
2009-12-23 07:00:00,1.68668,1.68668,1.68616,1.68653,9426894.0
2009-12-23 07:01:00,1.68656,1.68656,1.68643,1.68643,30722731.0
2009-12-23 07:02:00,1.68642,1.68642,1.68626,1.68635,7478379.0
2009-12-23 07:03:00,1.6863,1.68641,1.68618,1.68641,5120815.0
2009-12-23 07:04:00,1.68646,1.68649,1.68643,1.68643,6697508.0
2009-12-23 07:05:00,1.68649,1.68658,1.68644,1.68645,38172393.0
2009-12-23 07:06:00,1.68649,1.68669,1.68649,1.68653,9005436.0
2009-12-23 07:07:00,1.68636,1.68649,1.68627,1.6864,5058955.0
2009-12-23 07:08:00,1.68623,1.68635,1.68615,1.68635,6910040.0
2009-12-23 07:09:00,1.68644,1.68658,1.68644,1.68658,9220057.0
2009-12-23 07:10:00,1.68654,1.68662,1.68644,1.68649,8143808.0
2009-12-23 07:11:00,1.68648,1.68649,1.68643,1.68643,12717404.0
2009-12-23 07:12:00,1.68639,1.68642,1.68632,1.68632,6656422.0
2009-12-23 07:13:00,1.68637,1.68646,1.68635,1.68644,7867894.0
2009-12-23 07:14:00,1.6864,1.68649,1.6863,1.68649,6003373.0
2009-12-23 07:15:00,1.68638,1.68658,1.68638,1.68658,8184377.0
2009-12-23 07:16:00,1.68657,1.68661,1.68651,1.68661,6939584.0
2009-12-23 07:17:00,1.68663,1.68669,1.68663,1.68669,15450993.0
2009-12-23 07:18:00,1.68669,1.68669,1.68652,1.68654,7504046.0
2009-12-23 07:19:00,1.68652,1.68652,1.68634,1.68634,14784680.0
2009-12-23 07:20:00,1.6861,1.68618,1.68607,1.68613,6450091.0
2009-12-23 07:21:00,1.686,1.686,1.6857,1.6857,17187376.0
2009-12-23 07:22:00,1.68568,1.68572,1.6856,1.68568,6035344.0
2009-12-23 07:23:00,1.68561,1.6858,1.68561,1.6858,11448028.0
2009-12-23 07:24:00,1.6858,1.68598,1.68577,1.68577,8819949.0
2009-12-23 07:25:00,1.68574,1.68576,1.68566,1.6857,9999360.0
2009-12-23 07:26:00,1.68564,1.68564,1.68539,1.68554,7049965.0
2009-12-23 07:27:00,1.68558,1.68568,1.68551,1.68563,6455392.0
2009-12-23 07:28:00,1.68563,1.68574,1.6856,1.68574,6341122.0
2009-12-23 07:29:00,1.68587,1.68612,1.68587,1.68612,50287580.0
2009-12-23 07:30:00,1.68609,1.68613,1.68605,1.68605,10628833.0
2009-12-23 07:31:00,1.68598,1.68598,1.68586,1.6859,6398401.0
2009-12-23 07:32:00,1.68598,1.68602,1.68585,1.68589,10217224.0
2009-12-23 07:33:00,1.68598,1.686,1.68586,1.68588,7529154.0
2009-12-23 07:34:00,1.68586,1.68586,1.68554,1.68554,4780318.0
2009-12-23 07:35:00,1.68547,1.6855,1.6853,1.68544,11016970.0
2009-12-23 07:36:00,1.68549,1.68569,1.68541,1.6855,6297663.0
2009-12-23 07:37:00,1.68568,1.68581,1.68568,1.68581,5364876.0
2009-12-23 07:38:00,1.68592,1.68618,1.68592,1.68614,9422627.0
2009-12-23 07:39:00,1.68607,1.68607,1.68582,1.68582,4812160.0
2009-12-23 07:40:00,1.68582,1.68587,1.68574,1.68581,7182166.0
2009-12-23 07:41:00,1.68591,1.68591,1.68559,1.68559,9818802.0
2009-12-23 07:42:00,1.68549,1.68549,1.68526,1.68526,8763425.0
2009-12-23 07:43:00,1.68527,1.68527,1.68503,1.68503,9434412.0
2009-12-23 07:44:00,1.68495,1.68499,1.68483,1.68483,11314398.0
2009-12-23 07:45:00,1.68495,1.68507,1.68495,1.68507,3707616.0
2009-12-23 07:46:00,1.68507,1.68509,1.68492,1.68505,9687597.0
2009-12-23 07:47:00,1.68515,1.68523,1.68505,1.68505,21124149.0
2009-12-23 07:48:00,1.68506,1.68509,1.68488,1.68488,14023513.0
2009-12-23 07:49:00,1.68499,1.68516,1.68486,1.68516,4970789.0
2009-12-23 07:50:00,1.68523,1.68527,1.68512,1.68512,32390631.0
2009-12-23 07:51:00,1.68509,1.6851,1.68506,1.68507,19124224.0
2009-12-23 07:52:00,1.68502,1.68508,1.68502,1.68508,1900356.0
2009-12-23 07:53:00,1.68515,1.68515,1.68491,1.68498,7092595.0
2009-12-23 07:54:00,1.6851,1.68528,1.6851,1.68528,7473856.0
2009-12-23 07:55:00,1.68534,1.68541,1.68524,1.68524,9551616.0
2009-12-23 07:56:00,1.68534,1.68541,1.68528,1.68537,8689017.0
2009-12-23 07:57:00,1.68534,1.68534,1.68523,1.68523,5615566.0
2009-12-23 07:58:00,1.68525,1.68537,1.68517,1.68521,9031566.0
2009-12-23 07:59:00,1.68521,1.68521,1.68477,1.6851,30205329.0
2009-12-23 08:00:00,1.685,1.68505,1.68499,1.68504,7094819.0
2009-12-23 08:01:00,1.68496,1.6851,1.68491,1.68503,13643112.0
2009-12-23 08:02:00,1.68501,1.6852,1.68487,1.68512,6406108.0
2009-12-23 08:03:00,1.68512,1.68521,1.68511,1.68514,53871972.0
2009-12-23 08:04:00,1.68511,1.68512,1.68494,1.68495,6174357.0
2009-12-23 08:05:00,1.68509,1.68509,1.68499,1.68502,10581432.0
2009-12-23 08:06:00,1.68493,1.68493,1.68477,1.68478,5860830.0
2009-12-23 08:07:00,1.68474,1.68474,1.68458,1.6846,9652984.0
2009-12-23 08:08:00,1.68467,1.68479,1.68467,1.68469,7729270.0
2009-12-23 08:09:00,1.68475,1.6849,1.68471,1.6849,15999318.0
2009-12-23 08:10:00,1.68491,1.68491,1.68461,1.68463,6156432.0
2009-12-23 08:11:00,1.68459,1.68475,1.68444,1.68475,4038384.0
2009-12-23 08:12:00,1.68464,1.68464,1.68441,1.68441,7216544.0
2009-12-23 08:13:00,1.68441,1.68463,1.68424,1.68451,10323660.0
2009-12-23 08:14:00,1.68439,1.68472,1.68419,1.68472,10849784.0
2009-12-23 08:15:00,1.68476,1.68476,1.68457,1.68457,2478709.0
2009-12-23 08:16:00,1.68462,1.68462,1.68411,1.68418,8102855.0
2009-12-23 08:17:00,1.68418,1.68418,1.68401,1.68402,10493913.0
2009-12-23 08:18:00,1.68399,1.68399,1.68381,1.68381,4794362.0
2009-12-23 08:19:00,1.68391,1.68409,1.68391,1.68409,12180363.0
2009-12-23 08:20:00,1.6841,1.6841,1.68395,1.68404,7305976.0
2009-12-23 08:21:00,1.68398,1.68409,1.68396,1.68396,54192740.0
2009-12-23 08:22:00,1.68403,1.68425,1.68403,1.68425,7560995.0
2009-12-23 08:23:00,1.68425,1.68484,1.68425,1.68475,13474160.0
2009-12-23 08:24:00,1.68465,1.68466,1.68452,1.68463,5973855.0
2009-12-23 08:25:00,1.68466,1.68467,1.68458,1.68467,46911738.0
2009-12-23 08:26:00,1.68466,1.68471,1.68437,1.68464,6458730.0
2009-12-23 08:27:00,1.68451,1.68451,1.68412,1.68412,63778639.0
2009-12-23 08:28:00,1.68409,1.68409,1.68389,1.684,7408997.0
2009-12-23 08:29:00,1.68392,1.68422,1.68392,1.68422,35074996.0
2009-12-23 08:30:00,1.68427,1.68427,1.68415,1.68415,7879556.0
2009-12-23 08:31:00,1.68408,1.6842,1.68382,1.6842,7161704.0
2009-12-23 08:32:00,1.68419,1.68447,1.68419,1.68447,6485149.0
2009-12-23 08:33:00,1.68447,1.68453,1.68444,1.68447,34854965.0
2009-12-23 08:34:00,1.68446,1.68449,1.68445,1.68445,6132853.0
2009-12-23 08:35:00,1.68444,1.68444,1.68417,1.68417,28587962.0
2009-12-23 08:36:00,1.68412,1.68412,1.68402,1.68402,6137084.0
2009-12-23 08:37:00,1.68405,1.68405,1.68367,1.68394,10354929.0
2009-12-23 08:38:00,1.68403,1.68407,1.68378,1.68404,8855616.0
2009-12-23 08:39:00,1.68409,1.68409,1.6839,1.6839,15730156.0
2009-12-23 08:40:00,1.68382,1.68388,1.68374,1.68388,6222752.0
2009-12-23 08:41:00,1.68388,1.68431,1.68388,1.68431,5966775.0
2009-12-23 08:42:00,1.68446,1.68455,1.68433,1.68436,11296536.0
2009-12-23 08:43:00,1.68432,1.68432,1.6842,1.68428,16208745.0
2009-12-23 08:44:00,1.68429,1.68436,1.68414,1.68431,9811393.0
2009-12-23 08:45:00,1.68431,1.68446,1.68431,1.68446,33830580.0
2009-12-23 08:46:00,1.68442,1.68444,1.68432,1.68432,4432802.0
2009-12-23 08:47:00,1.68425,1.68425,1.68394,1.68416,11751542.0
2009-12-23 08:48:00,1.6842,1.68447,1.6842,1.68446,6604608.0
2009-12-23 08:49:00,1.6845,1.68513,1.6845,1.68504,32414304.0
2009-12-23 08:50:00,1.68484,1.68501,1.68472,1.68472,8676814.0
2009-12-23 08:51:00,1.68467,1.68477,1.68425,1.68425,35664132.0
2009-12-23 08:52:00,1.68437,1.68456,1.68437,1.68456,5330397.0
2009-12-23 08:53:00,1.68454,1.68472,1.68446,1.68458,75627538.0
2009-12-23 08:54:00,1.68464,1.68464,1.6845,1.68463,10078214.0
2009-12-23 08:55:00,1.68454,1.68482,1.68454,1.6847,9154296.0
2009-12-23 08:56:00,1.68463,1.68486,1.68463,1.68486,6921153.0
2009-12-23 08:57:00,1.68473,1.68473,1.68444,1.68444,2846285.0
2009-12-23 08:58:00,1.68437,1.68444,1.68431,1.68444,5233317.0
2009-12-23 08:59:00,1.68433,1.68433,1.68415,1.68423,6645907.0
2009-12-23 09:00:00,1.68426,1.68436,1.68426,1.68431,8273375.0
2009-12-23 09:01:00,1.68442,1.68457,1.68442,1.68457,35953649.0
2009-12-23 09:02:00,1.68466,1.68479,1.68453,1.68453,10414899.0
2009-12-23 09:03:00,1.68457,1.68501,1.68457,1.68501,13946319.0
2009-12-23 09:04:00,1.68498,1.68509,1.68498,1.68508,4695828.0
2009-12-23 09:05:00,1.68513,1.6854,1.68513,1.68533,26922730.0
2009-12-23 09:06:00,1.68527,1.68536,1.68525,1.68525,7175778.0
2009-12-23 09:07:00,1.68518,1.68518,1.68493,1.68493,31092908.0
2009-12-23 09:08:00,1.68481,1.68481,1.68452,1.68452,4668128.0
2009-12-23 09:09:00,1.68459,1.68459,1.68457,1.68457,1570325.0
2009-12-23 09:10:00,1.68464,1.68464,1.68446,1.68456,11651834.0
2009-12-23 09:11:00,1.68463,1.68482,1.6846,1.68482,45038692.0
2009-12-23 09:12:00,1.68484,1.68507,1.68484,1.68494,9970567.0
2009-12-23 09:13:00,1.68485,1.68503,1.68477,1.68503,25992980.0
2009-12-23 09:14:00,1.6851,1.68513,1.68506,1.68506,2623940.0
2009-12-23 09:15:00,1.68507,1.68507,1.68501,1.68501,2373220.0
2009-12-23 09:16:00,1.685,1.685,1.68457,1.68457,5991038.0
2009-12-23 09:17:00,1.68451,1.68451,1.68385,1.6841,79602633.0
2009-12-23 09:18:00,1.68415,1.68425,1.68411,1.68412,9101341.0
2009-12-23 09:19:00,1.68416,1.68447,1.68416,1.68447,8479821.0
2009-12-23 09:20:00,1.68442,1.68506,1.68442,1.68499,57411315.0
2009-12-23 09:21:00,1.68496,1.68499,1.68488,1.68499,44228132.0
2009-12-23 09:22:00,1.68496,1.68504,1.68496,1.68503,5153954.0
2009-12-23 09:23:00,1.68508,1.68525,1.685,1.68525,4430104.0
2009-12-23 09:24:00,1.68513,1.68516,1.68493,1.68493,8427448.0
2009-12-23 09:25:00,1.68493,1.68493,1.68476,1.6848,8648377.0
2009-12-23 09:26:00,1.68477,1.68477,1.68453,1.68467,6779411.0
2009-12-23 09:27:00,1.68454,1.68468,1.68454,1.68468,4769733.0
2009-12-23 09:28:00,1.68456,1.68456,1.68439,1.68449,6971816.0
2009-12-23 09:29:00,1.68442,1.68462,1.68442,1.68447,6634451.0
2009-12-23 09:30:00,1.68449,1.68469,1.68437,1.68469,8339941.0
2009-12-23 09:31:00,1.68482,1.68492,1.68481,1.68492,7437978.0
2009-12-23 09:32:00,1.68493,1.68516,1.68493,1.6851,5707382.0
2009-12-23 09:33:00,1.68523,1.68537,1.68523,1.68529,48126520.0
2009-12-23 09:34:00,1.68533,1.68534,1.68526,1.68529,7011721.0
2009-12-23 09:35:00,1.68525,1.68529,1.68512,1.68529,7580856.0
2009-12-23 09:36:00,1.68546,1.68546,1.68529,1.68529,9961439.0
2009-12-23 09:37:00,1.68547,1.68581,1.68547,1.68581,9335792.0
2009-12-23 09:38:00,1.68571,1.68571,1.68547,1.68547,9226346.0
2009-12-23 09:39:00,1.6854,1.68569,1.6854,1.68569,60744740.0
2009-12-23 09:40:00,1.68577,1.68577,1.68546,1.68546,7298661.0
2009-12-23 09:41:00,1.68536,1.68545,1.68491,1.68528,38608328.0
2009-12-23 09:42:00,1.68535,1.68542,1.68534,1.68539,5035720.0
2009-12-23 09:43:00,1.68543,1.68566,1.68535,1.68566,59739292.0
2009-12-23 09:44:00,1.68537,1.68565,1.68537,1.68552,7660227.0
2009-12-23 09:45:00,1.6855,1.68564,1.68549,1.68558,12670500.0
2009-12-23 09:46:00,1.6855,1.6856,1.68547,1.68551,5777410.0
2009-12-23 09:47:00,1.68552,1.68567,1.68551,1.68567,70375140.0
2009-12-23 09:48:00,1.68563,1.68576,1.68563,1.68575,12606893.0
2009-12-23 09:49:00,1.68576,1.68578,1.68563,1.68578,56729527.0
2009-12-23 09:50:00,1.68575,1.68576,1.68563,1.68563,7933040.0
2009-12-23 09:51:00,1.68568,1.68568,1.68542,1.68543,74443600.0
2009-12-23 09:52:00,1.6854,1.6854,1.68509,1.68517,10329622.0
2009-12-23 09:53:00,1.68506,1.68506,1.68474,1.68484,34811584.0
2009-12-23 09:54:00,1.68496,1.68516,1.68496,1.6851,10717510.0
2009-12-23 09:55:00,1.68505,1.68505,1.68483,1.68483,2025558.0
2009-12-23 09:56:00,1.68472,1.68479,1.68462,1.68468,10757691.0
2009-12-23 09:57:00,1.68486,1.68495,1.68474,1.68474,9163407.0
2009-12-23 09:58:00,1.68474,1.68491,1.68446,1.68491,10183179.0
2009-12-23 09:59:00,1.68491,1.68499,1.68479,1.68479,49781253.0
2009-12-23 10:00:00,1.68474,1.68494,1.68474,1.68494,6427184.0
2009-12-23 10:01:00,1.68495,1.68501,1.68477,1.68477,41323350.0
2009-12-23 10:02:00,1.6847,1.6847,1.68429,1.68438,11922465.0
2009-12-23 10:03:00,1.68439,1.68439,1.68373,1.68373,74346000.0
2009-12-23 10:04:00,1.68362,1.68366,1.68343,1.68348,5538483.0
2009-12-23 10:05:00,1.68349,1.68349,1.68256,1.68256,64515678.0
2009-12-23 10:06:00,1.68215,1.68263,1.68215,1.68229,6029324.0
2009-12-23 10:07:00,1.6823,1.68231,1.68213,1.68213,4880451.0
2009-12-23 10:08:00,1.6821,1.68237,1.6821,1.68237,8345855.0
2009-12-23 10:09:00,1.6825,1.68272,1.6825,1.68272,4213654.0
2009-12-23 10:10:00,1.68279,1.68302,1.68279,1.68293,136274256.0
2009-12-23 10:11:00,1.68287,1.68287,1.68263,1.68267,3031873.0
2009-12-23 10:12:00,1.68266,1.68281,1.68266,1.68281,8810623.0
2009-12-23 10:13:00,1.68281,1.68281,1.68243,1.68273,47991496.0
2009-12-23 10:14:00,1.68281,1.68295,1.6828,1.68295,7522130.0
2009-12-23 10:15:00,1.68292,1.68312,1.68247,1.68249,27099696.0
2009-12-23 10:16:00,1.68253,1.68253,1.68221,1.68221,8897146.0
2009-12-23 10:17:00,1.68217,1.68248,1.6821,1.68248,7882381.0
2009-12-23 10:18:00,1.68251,1.68251,1.68219,1.68235,46060551.0
2009-12-23 10:19:00,1.68235,1.68235,1.68221,1.68233,85762240.0
2009-12-23 10:20:00,1.68216,1.68216,1.68191,1.68198,11314534.0
2009-12-23 10:21:00,1.68188,1.68189,1.68167,1.68178,13584072.0
2009-12-23 10:22:00,1.68174,1.68174,1.68165,1.68165,3964002.0
2009-12-23 10:23:00,1.68161,1.68161,1.68138,1.68139,91922610.0
2009-12-23 10:24:00,1.68132,1.68132,1.68114,1.68114,7608016.0
2009-12-23 10:25:00,1.68119,1.68133,1.68119,1.6812,10691012.0
2009-12-23 10:26:00,1.68115,1.68123,1.68087,1.68087,6303660.0
2009-12-23 10:27:00,1.68089,1.68091,1.68072,1.68091,109929760.0
2009-12-23 10:28:00,1.68097,1.68115,1.68097,1.68107,6037390.0
2009-12-23 10:29:00,1.68098,1.68106,1.68096,1.68096,5548806.0
2009-12-23 10:30:00,1.68104,1.68104,1.68065,1.68065,13753942.0
2009-12-23 10:31:00,1.68058,1.68058,1.68033,1.68046,23741019.0
2009-12-23 10:32:00,1.6805,1.68118,1.6805,1.68118,6225434.0
2009-12-23 10:33:00,1.68122,1.68143,1.68122,1.68138,7257763.0
2009-12-23 10:34:00,1.68122,1.68129,1.68116,1.68128,10796853.0
2009-12-23 10:35:00,1.68119,1.68121,1.6811,1.6811,16029993.0
2009-12-23 10:36:00,1.68101,1.68106,1.68088,1.68091,8759070.0
2009-12-23 10:37:00,1.68092,1.68092,1.68082,1.68089,21825056.0
2009-12-23 10:38:00,1.68095,1.68104,1.68081,1.68104,7702418.0
2009-12-23 10:39:00,1.68116,1.68152,1.68116,1.68152,4059421.0
2009-12-23 10:40:00,1.68163,1.68177,1.68162,1.68175,6514075.0
2009-12-23 10:41:00,1.6818,1.6818,1.68169,1.68176,5353889.0
2009-12-23 10:42:00,1.68157,1.68169,1.68157,1.68163,11149278.0
2009-12-23 10:43:00,1.68151,1.68189,1.68151,1.68189,5641688.0
2009-12-23 10:44:00,1.68193,1.68193,1.68148,1.68148,7450101.0
2009-12-23 10:45:00,1.68162,1.68172,1.68157,1.68172,6687771.0
2009-12-23 10:46:00,1.6818,1.68213,1.6818,1.68213,8716793.0
2009-12-23 10:47:00,1.68224,1.68244,1.68221,1.68224,33925488.0
2009-12-23 10:48:00,1.68214,1.68214,1.68192,1.68206,6708513.0
2009-12-23 10:49:00,1.68202,1.68206,1.68191,1.68206,7750816.0
2009-12-23 10:50:00,1.68203,1.68215,1.68192,1.68197,10787103.0
2009-12-23 10:51:00,1.68211,1.68211,1.68194,1.68194,6725615.0
2009-12-23 10:52:00,1.68184,1.68195,1.68179,1.68186,10566260.0
2009-12-23 10:53:00,1.68175,1.68175,1.68139,1.68139,7539877.0
2009-12-23 10:54:00,1.6813,1.68167,1.6813,1.68163,7860296.0
2009-12-23 10:55:00,1.68168,1.68185,1.68162,1.68185,8567044.0
2009-12-23 10:56:00,1.68187,1.68206,1.68178,1.68202,12194270.0
2009-12-23 10:57:00,1.68207,1.68249,1.68207,1.68249,42492786.0
2009-12-23 10:58:00,1.68254,1.68281,1.68247,1.68281,7157200.0
2009-12-23 10:59:00,1.68283,1.68299,1.68264,1.68299,6781172.0
2009-12-23 11:00:00,1.68305,1.68305,1.68297,1.68298,7434022.0
2009-12-23 11:01:00,1.68285,1.68286,1.68232,1.68251,73235520.0
2009-12-23 11:02:00,1.6825,1.68263,1.6825,1.68259,9406622.0
2009-12-23 11:03:00,1.68261,1.6827,1.68254,1.68268,37903253.0
2009-12-23 11:04:00,1.68263,1.68281,1.68263,1.68281,5324488.0
2009-12-23 11:05:00,1.6827,1.6829,1.68269,1.68269,3563520.0
2009-12-23 11:06:00,1.6827,1.6827,1.68258,1.68262,7033811.0
2009-12-23 11:07:00,1.68225,1.68258,1.68225,1.68243,12835651.0
2009-12-23 11:08:00,1.68238,1.68239,1.68226,1.68226,6293566.0
2009-12-23 11:09:00,1.68212,1.68223,1.68203,1.68203,8562248.0
2009-12-23 11:10:00,1.68204,1.68204,1.68194,1.68195,8514976.0
2009-12-23 11:11:00,1.68193,1.68193,1.68179,1.68183,5086916.0
2009-12-23 11:12:00,1.68176,1.68177,1.68168,1.68168,4969421.0
2009-12-23 11:13:00,1.68169,1.68169,1.68059,1.68059,74573632.0
2009-12-23 11:14:00,1.68061,1.68061,1.68015,1.68035,9323369.0
2009-12-23 11:15:00,1.68041,1.68041,1.67964,1.67964,55606590.0
2009-12-23 11:16:00,1.67967,1.67986,1.67964,1.67984,9816474.0
2009-12-23 11:17:00,1.68005,1.68034,1.68002,1.68022,11705228.0
2009-12-23 11:18:00,1.68023,1.68023,1.67981,1.67999,6154223.0
2009-12-23 11:19:00,1.67996,1.68009,1.67996,1.68005,7337716.0
2009-12-23 11:20:00,1.68007,1.68023,1.67985,1.68023,5358564.0
2009-12-23 11:21:00,1.68033,1.68065,1.68032,1.68065,9270285.0
2009-12-23 11:22:00,1.68065,1.68073,1.68053,1.68053,13496162.0
2009-12-23 11:23:00,1.68042,1.68049,1.68031,1.68037,7920201.0
2009-12-23 11:24:00,1.68022,1.68038,1.68022,1.6803,6196852.0
2009-12-23 11:25:00,1.68023,1.68023,1.68008,1.68016,5574198.0
2009-12-23 11:26:00,1.68014,1.68014,1.67994,1.67998,6230470.0
2009-12-23 11:27:00,1.68001,1.68001,1.67937,1.67957,35829640.0
2009-12-23 11:28:00,1.67945,1.67978,1.67945,1.67971,9480567.0
2009-12-23 11:29:00,1.67976,1.68028,1.67976,1.68027,70425936.0
2009-12-23 11:30:00,1.68011,1.68032,1.68011,1.68025,9225382.0
2009-12-23 11:31:00,1.68032,1.68064,1.68032,1.68064,2912965.0
2009-12-23 11:32:00,1.68054,1.68057,1.68047,1.68047,5448857.0
2009-12-23 11:33:00,1.6804,1.68086,1.6804,1.68081,20469339.0
2009-12-23 11:34:00,1.68082,1.68096,1.68082,1.68096,2945403.0
2009-12-23 11:35:00,1.68085,1.68113,1.68085,1.68113,8773643.0
2009-12-23 11:36:00,1.68113,1.68124,1.68113,1.68123,3888602.0
2009-12-23 11:37:00,1.68128,1.68134,1.68118,1.68118,5839529.0
2009-12-23 11:38:00,1.68136,1.68146,1.68131,1.68144,9963442.0
2009-12-23 11:39:00,1.68152,1.6816,1.68143,1.68159,6272596.0
2009-12-23 11:40:00,1.68161,1.68175,1.68161,1.68175,8716353.0
2009-12-23 11:41:00,1.68177,1.68185,1.68175,1.68175,4165677.0
2009-12-23 11:42:00,1.68177,1.68202,1.68177,1.68199,5457696.0
2009-12-23 11:43:00,1.68206,1.68216,1.68206,1.68216,6077110.0
2009-12-23 11:44:00,1.68216,1.68226,1.68216,1.68226,6086360.0
2009-12-23 11:45:00,1.68227,1.68342,1.68227,1.68342,65108074.0
2009-12-23 11:46:00,1.68341,1.68359,1.68338,1.68346,9467002.0
2009-12-23 11:47:00,1.68358,1.6837,1.68358,1.68369,8083002.0
2009-12-23 11:48:00,1.68373,1.68385,1.68368,1.68385,9016520.0
2009-12-23 11:49:00,1.68387,1.68406,1.68374,1.68392,9773642.0
2009-12-23 11:50:00,1.6841,1.68418,1.68407,1.68418,8914006.0
2009-12-23 11:51:00,1.68423,1.68443,1.68423,1.68431,6223853.0
2009-12-23 11:52:00,1.68419,1.68419,1.68411,1.68415,6793217.0
2009-12-23 11:53:00,1.68417,1.68439,1.68417,1.68439,67145800.0
2009-12-23 11:54:00,1.68446,1.68449,1.68441,1.68446,7452302.0
2009-12-23 11:55:00,1.68442,1.68442,1.68409,1.68409,51243864.0
2009-12-23 11:56:00,1.68403,1.68403,1.6839,1.68393,5228423.0
2009-12-23 11:57:00,1.68379,1.68379,1.68349,1.68349,6167582.0
2009-12-23 11:58:00,1.68356,1.68356,1.68307,1.68307,6693272.0
2009-12-23 11:59:00,1.68314,1.68314,1.68296,1.68301,4939798.0
2009-12-23 12:00:00,1.68304,1.68306,1.68289,1.68304,7667405.0
2009-12-23 12:01:00,1.68316,1.68362,1.68316,1.68362,49897302.0
2009-12-23 12:02:00,1.68366,1.68385,1.68366,1.68385,10982949.0
2009-12-23 12:03:00,1.68378,1.68378,1.68366,1.68373,4865310.0
2009-12-23 12:04:00,1.68368,1.68385,1.68368,1.68385,7696838.0
2009-12-23 12:05:00,1.68377,1.68377,1.68358,1.6836,6280564.0
2009-12-23 12:06:00,1.68353,1.68376,1.68351,1.68376,8753133.0
2009-12-23 12:07:00,1.68378,1.68407,1.68364,1.68407,8671256.0
2009-12-23 12:08:00,1.68406,1.68417,1.68404,1.68417,9535498.0
2009-12-23 12:09:00,1.68411,1.68411,1.68378,1.68378,3863891.0
2009-12-23 12:10:00,1.68377,1.68393,1.68374,1.68393,3588282.0
2009-12-23 12:11:00,1.68392,1.68394,1.68383,1.68388,44429960.0
2009-12-23 12:12:00,1.68386,1.68398,1.68383,1.68383,10102380.0
2009-12-23 12:13:00,1.68372,1.68385,1.68372,1.68376,4834434.0
2009-12-23 12:14:00,1.68385,1.68385,1.68355,1.68355,14315050.0
2009-12-23 12:15:00,1.6835,1.68351,1.68337,1.68337,9921668.0
2009-12-23 12:16:00,1.68332,1.68333,1.68322,1.68325,6542603.0
2009-12-23 12:17:00,1.68321,1.68321,1.68285,1.68307,44133428.0
2009-12-23 12:18:00,1.68312,1.68318,1.68311,1.68318,2296147.0
2009-12-23 12:19:00,1.68325,1.68325,1.68297,1.68304,6249827.0
2009-12-23 12:20:00,1.68315,1.68326,1.68315,1.68321,36588079.0
2009-12-23 12:21:00,1.68311,1.68341,1.68311,1.68341,7859624.0
2009-12-23 12:22:00,1.68344,1.68344,1.6831,1.68321,9127774.0
2009-12-23 12:23:00,1.68337,1.68337,1.6832,1.68328,6579235.0
2009-12-23 12:24:00,1.6833,1.6833,1.68306,1.68309,5147672.0
2009-12-23 12:25:00,1.68303,1.68303,1.68276,1.68276,4861422.0
2009-12-23 12:26:00,1.68261,1.68261,1.68234,1.68242,6665826.0
2009-12-23 12:27:00,1.68254,1.68266,1.6825,1.6825,9197107.0
2009-12-23 12:28:00,1.68246,1.6826,1.68245,1.68245,82885302.0
2009-12-23 12:29:00,1.68235,1.68235,1.6821,1.68231,5022452.0
2009-12-23 12:30:00,1.68228,1.68228,1.68184,1.68205,8849449.0
2009-12-23 12:31:00,1.68197,1.68213,1.6819,1.68213,91869720.0
2009-12-23 12:32:00,1.68218,1.68235,1.68209,1.68235,5584437.0
2009-12-23 12:33:00,1.68232,1.68232,1.68216,1.68219,7579960.0
2009-12-23 12:34:00,1.68229,1.68237,1.68229,1.68236,6319390.0
2009-12-23 12:35:00,1.68238,1.68253,1.68232,1.68253,7139835.0
2009-12-23 12:36:00,1.68253,1.68265,1.68252,1.68262,7637996.0
2009-12-23 12:37:00,1.68269,1.68286,1.68258,1.68282,4702346.0
2009-12-23 12:38:00,1.68295,1.68325,1.68295,1.68325,4137239.0
2009-12-23 12:39:00,1.68325,1.68331,1.68318,1.68331,7855784.0
2009-12-23 12:40:00,1.68322,1.68355,1.68322,1.68352,6852054.0
2009-12-23 12:41:00,1.68352,1.68369,1.68352,1.68369,7822114.0
2009-12-23 12:42:00,1.68371,1.68383,1.68368,1.68383,6312653.0
2009-12-23 12:43:00,1.6838,1.68418,1.6838,1.68403,58500886.0
2009-12-23 12:44:00,1.684,1.68403,1.68388,1.68388,5573329.0
2009-12-23 12:45:00,1.68389,1.68389,1.68374,1.68374,5732408.0
2009-12-23 12:46:00,1.68372,1.68373,1.68364,1.68364,7393557.0
2009-12-23 12:47:00,1.68367,1.68367,1.68338,1.68338,11490952.0
2009-12-23 12:48:00,1.68345,1.68345,1.68324,1.68324,7115563.0
2009-12-23 12:49:00,1.68307,1.6832,1.68305,1.68306,8148876.0
2009-12-23 12:50:00,1.68299,1.683,1.68277,1.68277,7758959.0
2009-12-23 12:51:00,1.68285,1.68285,1.68272,1.68276,5976538.0
2009-12-23 12:52:00,1.68272,1.68272,1.68249,1.68252,10994315.0
2009-12-23 12:53:00,1.6825,1.6825,1.68185,1.68185,32913536.0
2009-12-23 12:54:00,1.68186,1.68186,1.68165,1.68165,10681952.0
2009-12-23 12:55:00,1.68166,1.68166,1.68147,1.68147,9309379.0
2009-12-23 12:56:00,1.6814,1.6817,1.68138,1.68165,5851994.0
2009-12-23 12:57:00,1.68147,1.68178,1.68147,1.68172,4710392.0
2009-12-23 12:58:00,1.68174,1.68194,1.68171,1.6819,6875280.0
2009-12-23 12:59:00,1.68193,1.68204,1.68193,1.68203,2913630.0
2009-12-23 13:00:00,1.68207,1.68239,1.68207,1.68229,9785325.0
2009-12-23 13:01:00,1.6823,1.68246,1.6823,1.68246,6310865.0
2009-12-23 13:02:00,1.68254,1.68256,1.6824,1.68244,11824022.0
2009-12-23 13:03:00,1.68232,1.68232,1.68198,1.68227,25821516.0
2009-12-23 13:04:00,1.6823,1.6823,1.68208,1.68208,5892889.0
2009-12-23 13:05:00,1.68206,1.68206,1.68187,1.68187,5724604.0
2009-12-23 13:06:00,1.68184,1.68184,1.6817,1.6817,3116621.0
2009-12-23 13:07:00,1.68169,1.68176,1.68166,1.68174,8960640.0
2009-12-23 13:08:00,1.6816,1.6816,1.68149,1.68149,2784315.0
2009-12-23 13:09:00,1.68142,1.68166,1.68135,1.68166,6816469.0
2009-12-23 13:10:00,1.68179,1.68215,1.68179,1.68215,49748902.0
2009-12-23 13:11:00,1.68212,1.68216,1.6821,1.68212,7534933.0
2009-12-23 13:12:00,1.68208,1.6821,1.68189,1.6821,13176237.0
2009-12-23 13:13:00,1.68222,1.6824,1.68222,1.68239,5075616.0
2009-12-23 13:14:00,1.68244,1.68271,1.68244,1.68264,8337367.0
2009-12-23 13:15:00,1.68256,1.68256,1.68208,1.68228,32415441.0
2009-12-23 13:16:00,1.68223,1.68223,1.68181,1.68181,9396134.0
2009-12-23 13:17:00,1.68178,1.68178,1.68142,1.68142,5004263.0
2009-12-23 13:18:00,1.68148,1.68148,1.68066,1.68066,8938197.0
2009-12-23 13:19:00,1.68087,1.68089,1.68079,1.68079,4037015.0
2009-12-23 13:20:00,1.68073,1.68073,1.67948,1.67948,33459140.0
2009-12-23 13:21:00,1.67936,1.67944,1.67932,1.67939,8040584.0
2009-12-23 13:22:00,1.67938,1.6796,1.67938,1.67957,9031825.0
2009-12-23 13:23:00,1.67962,1.67974,1.67958,1.67963,6470539.0
2009-12-23 13:24:00,1.67962,1.6797,1.67962,1.67967,8194681.0
2009-12-23 13:25:00,1.67976,1.67996,1.67976,1.67996,46984256.0
2009-12-23 13:26:00,1.68006,1.68033,1.68006,1.68033,7134914.0
2009-12-23 13:27:00,1.68029,1.68029,1.68,1.68,55554512.0
2009-12-23 13:28:00,1.67987,1.67987,1.67979,1.67986,6697733.0
2009-12-23 13:29:00,1.67988,1.67999,1.67988,1.67999,8351940.0
2009-12-23 13:30:00,1.67994,1.68011,1.67994,1.68011,8796358.0
2009-12-23 13:31:00,1.68016,1.68059,1.68016,1.68057,32586227.0
2009-12-23 13:32:00,1.68057,1.68058,1.68034,1.68034,6698400.0
2009-12-23 13:33:00,1.68031,1.68062,1.68031,1.68041,6764508.0
2009-12-23 13:34:00,1.68035,1.68035,1.68015,1.68015,5391704.0
2009-12-23 13:35:00,1.68026,1.68031,1.68026,1.68031,2988246.0
2009-12-23 13:36:00,1.68027,1.68051,1.68027,1.68043,5319823.0
2009-12-23 13:37:00,1.68071,1.68083,1.68065,1.68083,4348342.0
2009-12-23 13:38:00,1.68044,1.68079,1.68044,1.68054,12093434.0
2009-12-23 13:39:00,1.68064,1.68064,1.68056,1.6806,49521714.0
2009-12-23 13:40:00,1.6805,1.68074,1.6805,1.68072,5752125.0
2009-12-23 13:41:00,1.68065,1.68068,1.68053,1.68068,55816414.0
2009-12-23 13:42:00,1.68058,1.68058,1.6803,1.68045,9549057.0
2009-12-23 13:43:00,1.68033,1.68035,1.68027,1.68032,7192006.0
2009-12-23 13:44:00,1.68046,1.68054,1.68042,1.68051,5482626.0
2009-12-23 13:45:00,1.68053,1.68071,1.68053,1.68071,10075413.0
2009-12-23 13:46:00,1.68077,1.68084,1.6807,1.68084,8748730.0
2009-12-23 13:47:00,1.68082,1.6809,1.68062,1.68062,8085092.0
2009-12-23 13:48:00,1.68044,1.68058,1.68042,1.68042,12009262.0
2009-12-23 13:49:00,1.68038,1.68042,1.68014,1.68042,16450050.0
2009-12-23 13:50:00,1.68024,1.68038,1.68024,1.68032,6730701.0
2009-12-23 13:51:00,1.68034,1.68055,1.68034,1.68055,27449908.0
2009-12-23 13:52:00,1.68057,1.68069,1.68057,1.68059,5110764.0
2009-12-23 13:53:00,1.68057,1.68057,1.6802,1.6802,6452786.0
2009-12-23 13:54:00,1.68012,1.68012,1.6798,1.6798,7636599.0
2009-12-23 13:55:00,1.67971,1.67971,1.67936,1.67936,6290534.0
2009-12-23 13:56:00,1.67925,1.67925,1.679,1.679,6271719.0
2009-12-23 13:57:00,1.67903,1.67903,1.67878,1.67878,33815336.0
2009-12-23 13:58:00,1.67868,1.67878,1.67863,1.67863,5310823.0
2009-12-23 13:59:00,1.67839,1.67855,1.67839,1.6785,9653366.0
2009-12-23 14:00:00,1.67855,1.67871,1.6784,1.67844,37934944.0
2009-12-23 14:01:00,1.67837,1.67837,1.67828,1.67829,8153478.0
2009-12-23 14:02:00,1.67825,1.67835,1.67821,1.67834,28122081.0
2009-12-23 14:03:00,1.67823,1.67823,1.67788,1.67804,10732599.0
2009-12-23 14:04:00,1.67804,1.67816,1.678,1.678,24653100.0
2009-12-23 14:05:00,1.67782,1.67786,1.67761,1.67778,9329536.0
2009-12-23 14:06:00,1.67776,1.67784,1.67635,1.67784,9525363.0
2009-12-23 14:07:00,1.67789,1.67809,1.67789,1.67798,9405842.0
2009-12-23 14:08:00,1.67794,1.67798,1.67789,1.67791,7321438.0
2009-12-23 14:09:00,1.6779,1.67793,1.67768,1.67768,8968419.0
2009-12-23 14:10:00,1.67766,1.67766,1.67698,1.67698,7351154.0
2009-12-23 14:11:00,1.67753,1.67773,1.67753,1.67773,6239904.0
2009-12-23 14:12:00,1.67783,1.67792,1.67783,1.67792,6844613.0
2009-12-23 14:13:00,1.67807,1.67822,1.67803,1.67803,23082668.0
2009-12-23 14:14:00,1.67789,1.67789,1.67765,1.67765,4771732.0
2009-12-23 14:15:00,1.67763,1.67763,1.67742,1.67748,8268624.0
2009-12-23 14:16:00,1.67749,1.67749,1.67741,1.67744,6107443.0
2009-12-23 14:17:00,1.67739,1.67739,1.67727,1.67727,2269929.0
2009-12-23 14:18:00,1.67708,1.67733,1.67708,1.67716,6667238.0
2009-12-23 14:19:00,1.67716,1.67716,1.677,1.67703,6909338.0
2009-12-23 14:20:00,1.67703,1.67703,1.6767,1.6767,14422515.0
2009-12-23 14:21:00,1.67673,1.67688,1.67656,1.67688,4678676.0
2009-12-23 14:22:00,1.67699,1.67711,1.67699,1.6771,6701658.0
2009-12-23 14:23:00,1.67704,1.67704,1.67675,1.67683,42262766.0
2009-12-23 14:24:00,1.67684,1.67684,1.67665,1.67665,4534629.0
2009-12-23 14:25:00,1.67661,1.67672,1.67661,1.67672,1623510.0
2009-12-23 14:26:00,1.6767,1.67675,1.67656,1.67675,10613653.0
2009-12-23 14:27:00,1.67676,1.677,1.67673,1.677,10356036.0
2009-12-23 14:28:00,1.67697,1.67718,1.67697,1.67718,7929500.0
2009-12-23 14:29:00,1.67714,1.67714,1.67692,1.67698,4714510.0
2009-12-23 14:30:00,1.67696,1.67699,1.67677,1.67684,5475998.0
2009-12-23 14:31:00,1.67685,1.67685,1.67685,1.67685,2356397.0
2009-12-23 14:32:00,1.67678,1.67678,1.6766,1.67669,6863725.0
2009-12-23 14:33:00,1.6766,1.6766,1.67645,1.67645,2359421.0
2009-12-23 14:34:00,1.6765,1.67674,1.6765,1.67674,4538085.0
2009-12-23 14:35:00,1.67656,1.67657,1.67637,1.67637,3905534.0
2009-12-23 14:36:00,1.67635,1.67635,1.6758,1.67629,6712947.0
2009-12-23 14:37:00,1.67628,1.67628,1.67592,1.67592,20038980.0
2009-12-23 14:38:00,1.6759,1.6759,1.67568,1.67579,6597612.0
2009-12-23 14:39:00,1.67591,1.67611,1.67591,1.67611,21532350.0
2009-12-23 14:40:00,1.67606,1.6761,1.6759,1.67606,8153967.0
2009-12-23 14:41:00,1.67613,1.67621,1.67608,1.67608,13450418.0
2009-12-23 14:42:00,1.676,1.67626,1.676,1.67626,6861197.0
2009-12-23 14:43:00,1.67632,1.67649,1.67632,1.67647,5655026.0
2009-12-23 14:44:00,1.6765,1.6765,1.67595,1.67605,4962273.0
2009-12-23 14:45:00,1.67596,1.67596,1.67576,1.67585,5968443.0
2009-12-23 14:46:00,1.67572,1.67572,1.67541,1.67541,10301267.0
2009-12-23 14:47:00,1.67542,1.67554,1.67541,1.67554,10265493.0
2009-12-23 14:48:00,1.67551,1.6756,1.67537,1.67543,12416131.0
2009-12-23 14:49:00,1.67542,1.67561,1.6752,1.6752,20964204.0
2009-12-23 14:50:00,1.67534,1.67535,1.67531,1.67535,4482191.0
2009-12-23 14:51:00,1.67535,1.6754,1.67531,1.6754,7334472.0
2009-12-23 14:52:00,1.67548,1.67557,1.67548,1.67557,6515377.0
2009-12-23 14:53:00,1.67542,1.67559,1.67541,1.67559,5058578.0
2009-12-23 14:54:00,1.67564,1.67568,1.67553,1.67566,6758292.0
2009-12-23 14:55:00,1.67549,1.67564,1.67538,1.67538,8644584.0
2009-12-23 14:56:00,1.67534,1.67542,1.67498,1.67498,32885792.0
2009-12-23 14:57:00,1.67495,1.67495,1.67458,1.67458,5676896.0
2009-12-23 14:58:00,1.6746,1.6746,1.67424,1.67424,6105227.0
2009-12-23 14:59:00,1.67413,1.67413,1.67363,1.67372,7373757.0
2009-12-23 15:00:00,1.67384,1.67417,1.67384,1.67417,4404839.0
2009-12-23 15:01:00,1.67426,1.67436,1.67426,1.67436,31727880.0
2009-12-23 15:02:00,1.67431,1.67457,1.67431,1.6745,7973665.0
2009-12-23 15:03:00,1.67448,1.67452,1.67432,1.67432,17763336.0
2009-12-23 15:04:00,1.67437,1.67443,1.67436,1.67443,6091250.0
2009-12-23 15:05:00,1.67444,1.67444,1.67417,1.67424,24746562.0
2009-12-23 15:06:00,1.67437,1.67455,1.67431,1.67455,3881128.0
2009-12-23 15:07:00,1.6745,1.67459,1.6745,1.67456,4446908.0
2009-12-23 15:08:00,1.67453,1.67469,1.67453,1.67467,7830781.0
2009-12-23 15:09:00,1.67474,1.67555,1.67474,1.67552,27632040.0
2009-12-23 15:10:00,1.67552,1.67552,1.67534,1.67536,7064452.0
2009-12-23 15:11:00,1.67524,1.67524,1.67496,1.67496,21886733.0
2009-12-23 15:12:00,1.6748,1.6748,1.67439,1.67439,10138987.0
2009-12-23 15:13:00,1.67444,1.67454,1.67415,1.67415,6292250.0
2009-12-23 15:14:00,1.67413,1.67419,1.67408,1.67409,6919793.0
2009-12-23 15:15:00,1.67399,1.67409,1.67398,1.67409,5427705.0
2009-12-23 15:16:00,1.67416,1.67429,1.67413,1.67426,7247482.0
2009-12-23 15:17:00,1.67423,1.67423,1.67408,1.67408,4465323.0
2009-12-23 15:18:00,1.67394,1.67394,1.67375,1.67381,8816024.0
2009-12-23 15:19:00,1.67375,1.67375,1.67361,1.67361,9096048.0
2009-12-23 15:20:00,1.67364,1.67377,1.67355,1.67355,5473607.0
2009-12-23 15:21:00,1.67349,1.67349,1.67331,1.67348,8434304.0
2009-12-23 15:22:00,1.67345,1.67345,1.67318,1.67323,38906452.0
2009-12-23 15:23:00,1.67316,1.67316,1.6731,1.67313,5410014.0
2009-12-23 15:24:00,1.67295,1.67336,1.67272,1.67336,8346612.0
2009-12-23 15:25:00,1.67334,1.6735,1.67334,1.6735,7000917.0
2009-12-23 15:26:00,1.67357,1.67372,1.67323,1.67372,7180636.0
2009-12-23 15:27:00,1.67371,1.67413,1.67371,1.67413,37316114.0
2009-12-23 15:28:00,1.67407,1.67424,1.67407,1.67424,2031651.0
2009-12-23 15:29:00,1.67409,1.67413,1.67383,1.67388,7323839.0
2009-12-23 15:30:00,1.67393,1.67403,1.67386,1.67403,8657445.0
2009-12-23 15:31:00,1.67404,1.67424,1.67292,1.67292,9092931.0
2009-12-23 15:32:00,1.67445,1.67462,1.67443,1.67462,8167809.0
2009-12-23 15:33:00,1.67453,1.67474,1.67453,1.67474,5446636.0
2009-12-23 15:34:00,1.67469,1.67486,1.67467,1.67486,5605007.0
2009-12-23 15:35:00,1.67487,1.675,1.67479,1.67497,5939528.0
2009-12-23 15:36:00,1.67496,1.67513,1.67367,1.67513,5707589.0
2009-12-23 15:37:00,1.6751,1.67581,1.6751,1.67576,43147316.0
2009-12-23 15:38:00,1.6757,1.6757,1.67542,1.67543,5776756.0
2009-12-23 15:39:00,1.67529,1.67534,1.67514,1.67525,7781916.0
2009-12-23 15:40:00,1.67527,1.67527,1.67509,1.67513,9891469.0
2009-12-23 15:41:00,1.675,1.67507,1.6749,1.67507,6541127.0
2009-12-23 15:42:00,1.67504,1.67534,1.67504,1.67526,5841783.0
2009-12-23 15:43:00,1.67528,1.67538,1.67528,1.67538,2250884.0
2009-12-23 15:44:00,1.67544,1.67577,1.67544,1.67577,7477133.0
2009-12-23 15:45:00,1.6757,1.67614,1.6757,1.67614,7754630.0
2009-12-23 15:46:00,1.67615,1.67657,1.67615,1.67657,9737681.0
2009-12-23 15:47:00,1.67656,1.67667,1.67651,1.67651,35066592.0
2009-12-23 15:48:00,1.6765,1.6765,1.67635,1.67638,9770571.0
2009-12-23 15:49:00,1.67633,1.67634,1.67552,1.67552,45913112.0
2009-12-23 15:50:00,1.67555,1.67575,1.67555,1.67575,9355160.0
2009-12-23 15:51:00,1.67584,1.67589,1.67584,1.67589,4493626.0
2009-12-23 15:52:00,1.67585,1.67585,1.67567,1.67567,7144627.0
2009-12-23 15:53:00,1.67563,1.67575,1.67546,1.67546,20113270.0
2009-12-23 15:54:00,1.67538,1.67572,1.67538,1.67572,9469363.0
2009-12-23 15:55:00,1.67571,1.67582,1.67561,1.67579,7950010.0
2009-12-23 15:56:00,1.67588,1.67607,1.67566,1.67601,10485636.0
2009-12-23 15:57:00,1.67605,1.67652,1.67605,1.67652,14048856.0
2009-12-23 15:58:00,1.67651,1.67664,1.67648,1.67654,8313832.0
2009-12-23 15:59:00,1.67666,1.67727,1.67666,1.67727,20807520.0
2009-12-23 16:00:00,1.67727,1.67737,1.67713,1.67713,2909194.0
2009-12-23 16:01:00,1.67711,1.67711,1.67701,1.67701,5135693.0
2009-12-23 16:02:00,1.67701,1.67701,1.67649,1.67672,61751965.0
2009-12-23 16:03:00,1.67676,1.67679,1.67671,1.67672,42153216.0
2009-12-23 16:04:00,1.67668,1.67671,1.67649,1.67657,8018509.0
2009-12-23 16:05:00,1.67652,1.67652,1.67571,1.67571,39268073.0
2009-12-23 16:06:00,1.67558,1.67558,1.67546,1.67548,6907954.0
2009-12-23 16:07:00,1.67543,1.67544,1.67532,1.67535,6780184.0
2009-12-23 16:08:00,1.67521,1.67536,1.67517,1.67517,9232543.0
2009-12-23 16:09:00,1.67519,1.67528,1.67511,1.67524,5245892.0
2009-12-23 16:10:00,1.6752,1.67521,1.67512,1.67512,19364565.0
2009-12-23 16:11:00,1.67513,1.67517,1.67489,1.6749,4991499.0
2009-12-23 16:12:00,1.67481,1.67521,1.67481,1.67521,10676468.0
2009-12-23 16:13:00,1.67517,1.67517,1.67473,1.67473,8890598.0
2009-12-23 16:14:00,1.67468,1.67471,1.67451,1.67451,10860485.0
2009-12-23 16:15:00,1.67452,1.67452,1.67441,1.67442,7057367.0
2009-12-23 16:16:00,1.67447,1.67447,1.67413,1.67413,7776865.0
2009-12-23 16:17:00,1.67419,1.67422,1.67415,1.67418,4425879.0
2009-12-23 16:18:00,1.67419,1.67419,1.67392,1.67394,10428999.0
2009-12-23 16:19:00,1.67392,1.67393,1.67383,1.6739,3315926.0
2009-12-23 16:20:00,1.67386,1.67424,1.67386,1.67424,9157082.0
2009-12-23 16:21:00,1.67424,1.67429,1.67424,1.67429,1868310.0
2009-12-23 16:22:00,1.67434,1.67434,1.67427,1.6743,2821400.0
2009-12-23 16:23:00,1.67425,1.67425,1.67411,1.67414,9353738.0
2009-12-23 16:24:00,1.67397,1.67416,1.67396,1.67405,8088218.0
2009-12-23 16:25:00,1.67402,1.67402,1.67366,1.67366,5873046.0
2009-12-23 16:26:00,1.67381,1.67399,1.67376,1.67399,6852955.0
2009-12-23 16:27:00,1.67402,1.67426,1.67402,1.67426,5914515.0
2009-12-23 16:28:00,1.6743,1.67444,1.67429,1.67444,6926622.0
2009-12-23 16:29:00,1.67443,1.67455,1.67443,1.67455,4566960.0
2009-12-23 16:30:00,1.67451,1.6748,1.67451,1.6748,6123524.0
2009-12-23 16:31:00,1.6748,1.6749,1.6748,1.67487,8638697.0
2009-12-23 16:32:00,1.67489,1.67512,1.67486,1.67511,7810675.0
2009-12-23 16:33:00,1.67513,1.67576,1.67513,1.67576,39936704.0
2009-12-23 16:34:00,1.67577,1.67589,1.67567,1.67589,7420614.0
2009-12-23 16:35:00,1.67591,1.67676,1.67591,1.67676,58698789.0
2009-12-23 16:36:00,1.67673,1.677,1.67673,1.677,5012642.0
2009-12-23 16:37:00,1.67703,1.67713,1.67697,1.67704,7723425.0
2009-12-23 16:38:00,1.67721,1.67728,1.67715,1.67718,6512331.0
2009-12-23 16:39:00,1.67732,1.67747,1.67729,1.67739,8822515.0
2009-12-23 16:40:00,1.67751,1.67763,1.67741,1.67763,7042089.0
2009-12-23 16:41:00,1.6776,1.67767,1.67758,1.67765,6963178.0
2009-12-23 16:42:00,1.67777,1.67796,1.6777,1.67796,11638268.0
2009-12-23 16:43:00,1.67788,1.67788,1.67753,1.67758,6724257.0
2009-12-23 16:44:00,1.67763,1.67774,1.67757,1.67757,48222486.0
2009-12-23 16:45:00,1.67761,1.67771,1.67759,1.67766,45304932.0
2009-12-23 16:46:00,1.6777,1.67785,1.6777,1.67785,4926755.0
2009-12-23 16:47:00,1.67785,1.67789,1.67772,1.67774,6398197.0
2009-12-23 16:48:00,1.67768,1.67768,1.67747,1.67747,12409752.0
2009-12-23 16:49:00,1.67746,1.67746,1.67723,1.67723,11032185.0
2009-12-23 16:50:00,1.67723,1.67723,1.67689,1.67689,8529578.0
2009-12-23 16:51:00,1.67678,1.67678,1.67643,1.67643,29307018.0
2009-12-23 16:52:00,1.67642,1.6765,1.67599,1.6765,10624744.0
2009-12-23 16:53:00,1.67641,1.67641,1.67627,1.67633,7005015.0
2009-12-23 16:54:00,1.67629,1.67632,1.67612,1.67616,5998723.0
2009-12-23 16:55:00,1.67622,1.67645,1.67622,1.67645,4220617.0
2009-12-23 16:56:00,1.67638,1.67654,1.67638,1.67651,8723268.0
2009-12-23 16:57:00,1.6765,1.67673,1.6765,1.67667,4674034.0
2009-12-23 16:58:00,1.67679,1.67683,1.67661,1.67672,9366232.0
2009-12-23 16:59:00,1.67687,1.67747,1.67687,1.67747,19587712.0
2009-12-23 17:00:00,1.67748,1.67793,1.67743,1.67793,10283573.0
2009-12-23 17:01:00,1.67794,1.67843,1.67794,1.67828,102412778.0
2009-12-23 17:02:00,1.67826,1.67841,1.67805,1.67841,10090758.0
2009-12-23 17:03:00,1.67843,1.67869,1.67842,1.67869,6207865.0
2009-12-23 17:04:00,1.67862,1.67862,1.67838,1.6784,7458107.0
2009-12-23 17:05:00,1.6785,1.6786,1.67838,1.67851,7592430.0
2009-12-23 17:06:00,1.67849,1.67849,1.67841,1.67842,6152716.0
2009-12-23 17:07:00,1.67837,1.67837,1.67804,1.67804,46936609.0
2009-12-23 17:08:00,1.67799,1.67822,1.67783,1.67783,6067266.0
2009-12-23 17:09:00,1.67774,1.67774,1.67752,1.67754,3310247.0
2009-12-23 17:10:00,1.6776,1.67794,1.6776,1.67794,78554639.0
2009-12-23 17:11:00,1.67802,1.67802,1.67793,1.67797,7595242.0
2009-12-23 17:12:00,1.67782,1.67782,1.67763,1.67772,8676315.0
2009-12-23 17:13:00,1.67771,1.67771,1.67752,1.67756,4755727.0
2009-12-23 17:14:00,1.67757,1.67779,1.67756,1.67779,8355446.0
2009-12-23 17:15:00,1.67774,1.67785,1.67774,1.67776,3434046.0
2009-12-23 17:16:00,1.67786,1.67811,1.67786,1.67811,8351120.0
2009-12-23 17:17:00,1.6781,1.67857,1.6781,1.67857,63160320.0
2009-12-23 17:18:00,1.67864,1.67883,1.67864,1.67879,5799389.0
2009-12-23 17:19:00,1.6788,1.67884,1.67871,1.67884,43020978.0
2009-12-23 17:20:00,1.67884,1.67902,1.67881,1.67902,5885760.0
2009-12-23 17:21:00,1.67915,1.67934,1.67909,1.67934,4087961.0
2009-12-23 17:22:00,1.67928,1.67928,1.67896,1.67896,4953128.0
2009-12-23 17:23:00,1.67899,1.67899,1.67847,1.6787,5731643.0
2009-12-23 17:24:00,1.6787,1.67886,1.67849,1.67886,8926397.0
2009-12-23 17:25:00,1.67889,1.67891,1.67884,1.6789,6192607.0
2009-12-23 17:26:00,1.67881,1.67901,1.6787,1.67901,9471562.0
2009-12-23 17:27:00,1.67909,1.67933,1.67909,1.67933,6635059.0
2009-12-23 17:28:00,1.67928,1.67928,1.67921,1.67926,39134256.0
2009-12-23 17:29:00,1.67926,1.67949,1.67926,1.67949,6383003.0
2009-12-23 17:30:00,1.67961,1.67989,1.67961,1.67989,9896685.0
2009-12-23 17:31:00,1.67988,1.68004,1.67975,1.67975,8217185.0
2009-12-23 17:32:00,1.67963,1.67965,1.67921,1.67925,8456460.0
2009-12-23 17:33:00,1.67925,1.67925,1.67834,1.67834,34577136.0
2009-12-23 17:34:00,1.67832,1.67856,1.67827,1.67856,10164182.0
2009-12-23 17:35:00,1.67862,1.67862,1.67832,1.67832,4995260.0
2009-12-23 17:36:00,1.67816,1.6783,1.67816,1.67822,9998914.0
2009-12-23 17:37:00,1.6782,1.6782,1.6779,1.67813,7587681.0
2009-12-23 17:38:00,1.6781,1.67818,1.6781,1.67816,6317059.0
2009-12-23 17:39:00,1.67827,1.67836,1.67816,1.67836,6922918.0
2009-12-23 17:40:00,1.67841,1.67858,1.6784,1.67849,123823329.0
2009-12-23 17:41:00,1.6785,1.67898,1.6785,1.67891,56480571.0
2009-12-23 17:42:00,1.67892,1.67896,1.67885,1.67885,6300140.0
2009-12-23 17:43:00,1.67877,1.67882,1.67869,1.67869,26803280.0
2009-12-23 17:44:00,1.67868,1.67874,1.67834,1.67862,5158143.0
2009-12-23 17:45:00,1.67864,1.67877,1.67855,1.67855,65129951.0
2009-12-23 17:46:00,1.67848,1.6785,1.67844,1.67844,3476058.0
2009-12-23 17:47:00,1.67841,1.67841,1.6783,1.6783,6718717.0
2009-12-23 17:48:00,1.67827,1.67827,1.67804,1.67815,6557146.0
2009-12-23 17:49:00,1.67809,1.67819,1.67802,1.67805,4493938.0
2009-12-23 17:50:00,1.67815,1.67834,1.67815,1.6783,33523524.0
2009-12-23 17:51:00,1.6782,1.6782,1.67809,1.67809,2759410.0
2009-12-23 17:52:00,1.67809,1.67846,1.67809,1.67846,6312452.0
2009-12-23 17:53:00,1.67845,1.67847,1.67836,1.67836,3053791.0
2009-12-23 17:54:00,1.6785,1.67868,1.67846,1.67862,32564448.0
2009-12-23 17:55:00,1.67857,1.67857,1.67843,1.67843,9161907.0
2009-12-23 17:56:00,1.67838,1.67842,1.67828,1.67828,5550417.0
2009-12-23 17:57:00,1.67832,1.67832,1.67815,1.67815,6998386.0
2009-12-23 17:58:00,1.67813,1.67813,1.67798,1.67798,6300518.0
2009-12-23 17:59:00,1.678,1.678,1.67659,1.67659,58146900.0
2009-12-23 18:00:00,1.67647,1.67655,1.67633,1.67645,12046160.0
2009-12-23 18:01:00,1.67641,1.67641,1.67624,1.67636,4436192.0
2009-12-23 18:02:00,1.67631,1.67631,1.67617,1.67617,7511774.0
2009-12-23 18:03:00,1.67618,1.67618,1.676,1.67602,9591900.0
2009-12-23 18:04:00,1.67595,1.67595,1.67566,1.67588,7091575.0
2009-12-23 18:05:00,1.67581,1.67582,1.67564,1.67567,5220914.0
2009-12-23 18:06:00,1.67562,1.67562,1.67465,1.67465,49709000.0
2009-12-23 18:07:00,1.67468,1.67468,1.67449,1.67452,9792845.0
2009-12-23 18:08:00,1.67438,1.67455,1.67437,1.67455,7434462.0
2009-12-23 18:09:00,1.67459,1.67467,1.67444,1.67465,6125540.0
2009-12-23 18:10:00,1.67466,1.67483,1.67465,1.67483,7062546.0
2009-12-23 18:11:00,1.67485,1.67491,1.67481,1.67481,6118705.0
2009-12-23 18:12:00,1.6747,1.6747,1.67436,1.67436,5832035.0
2009-12-23 18:13:00,1.67428,1.67428,1.67412,1.67412,8681219.0
2009-12-23 18:14:00,1.67407,1.67407,1.67395,1.67402,7899668.0
2009-12-23 18:15:00,1.67398,1.67398,1.67384,1.67395,32590666.0
2009-12-23 18:16:00,1.67404,1.67411,1.67404,1.67411,3899796.0
2009-12-23 18:17:00,1.67413,1.67424,1.6741,1.67424,6281383.0
2009-12-23 18:18:00,1.67422,1.67451,1.67422,1.67446,14823661.0
2009-12-23 18:19:00,1.67451,1.67451,1.67445,1.67445,3044220.0
2009-12-23 18:20:00,1.67449,1.67455,1.67449,1.67453,6034798.0
2009-12-23 18:21:00,1.67453,1.67454,1.67434,1.67434,10049144.0
2009-12-23 18:22:00,1.67454,1.67475,1.6745,1.67475,7508192.0
2009-12-23 18:23:00,1.67487,1.67488,1.67473,1.67481,5639586.0
2009-12-23 18:24:00,1.67479,1.67487,1.67479,1.67484,6153183.0
2009-12-23 18:25:00,1.67498,1.67509,1.67498,1.67509,6651629.0
2009-12-23 18:26:00,1.675,1.675,1.67477,1.67487,7421265.0
2009-12-23 18:27:00,1.67478,1.67486,1.67478,1.67484,3948568.0
2009-12-23 18:28:00,1.67482,1.67482,1.67432,1.67459,10233885.0
2009-12-23 18:29:00,1.67458,1.67458,1.67447,1.67447,3814559.0
2009-12-23 18:30:00,1.67445,1.67445,1.67435,1.67435,8069308.0
2009-12-23 18:31:00,1.67434,1.67434,1.67412,1.67412,6227200.0
2009-12-23 18:32:00,1.67414,1.67414,1.6737,1.67373,46373700.0
2009-12-23 18:33:00,1.67371,1.67371,1.67339,1.67363,48847262.0
2009-12-23 18:34:00,1.67372,1.67386,1.67371,1.67371,4467384.0
2009-12-23 18:35:00,1.6737,1.6737,1.67356,1.67358,52029972.0
2009-12-23 18:36:00,1.67363,1.67367,1.67352,1.67352,7157320.0
2009-12-23 18:37:00,1.67345,1.67345,1.67328,1.67339,7154223.0
2009-12-23 18:38:00,1.67335,1.67351,1.67334,1.67349,7059645.0
2009-12-23 18:39:00,1.6736,1.67371,1.6736,1.67371,1839688.0
2009-12-23 18:40:00,1.67371,1.67394,1.67363,1.67394,9860380.0
2009-12-23 18:41:00,1.67391,1.67438,1.67391,1.67437,24522570.0
2009-12-23 18:42:00,1.67445,1.67471,1.67437,1.67471,7031313.0
2009-12-23 18:43:00,1.67459,1.67466,1.67459,1.67466,2571524.0
2009-12-23 18:44:00,1.67452,1.67452,1.67389,1.67389,45659920.0
2009-12-23 18:45:00,1.67382,1.67406,1.67376,1.67406,10106735.0
2009-12-23 18:46:00,1.67408,1.67408,1.67398,1.67398,9983412.0
2009-12-23 18:47:00,1.67397,1.67397,1.67388,1.67389,38325678.0
2009-12-23 18:48:00,1.67385,1.67387,1.67361,1.67361,6747106.0
2009-12-23 18:49:00,1.67359,1.6736,1.6735,1.6735,6035469.0
2009-12-23 18:50:00,1.67345,1.67345,1.67284,1.67284,35701116.0
2009-12-23 18:51:00,1.67278,1.67278,1.67271,1.67271,1476977.0
2009-12-23 18:52:00,1.67266,1.67266,1.67225,1.67225,7124613.0
2009-12-23 18:53:00,1.67221,1.67221,1.67188,1.67197,4968421.0
2009-12-23 18:54:00,1.67191,1.67191,1.67154,1.67154,5867429.0
2009-12-23 18:55:00,1.67141,1.67141,1.67096,1.67096,4449781.0
2009-12-23 18:56:00,1.67121,1.67137,1.67121,1.67137,43943382.0
2009-12-23 18:57:00,1.67142,1.67162,1.67142,1.67153,10509115.0
2009-12-23 18:58:00,1.67157,1.67157,1.67094,1.67124,25685205.0
2009-12-23 18:59:00,1.67122,1.67123,1.67097,1.67113,7032978.0
2009-12-23 19:00:00,1.67104,1.67119,1.67098,1.67119,5508177.0
2009-12-23 19:01:00,1.67121,1.67129,1.6712,1.67129,5995074.0
2009-12-23 19:02:00,1.67131,1.67153,1.67126,1.67153,10273132.0
2009-12-23 19:03:00,1.67153,1.6717,1.67147,1.67163,27081726.0
2009-12-23 19:04:00,1.67153,1.67158,1.67152,1.67158,5562581.0
2009-12-23 19:05:00,1.67159,1.67159,1.67142,1.67142,4358654.0
2009-12-23 19:06:00,1.67122,1.67141,1.67122,1.67141,5117627.0
2009-12-23 19:07:00,1.67139,1.67159,1.67133,1.67159,7270168.0
2009-12-23 19:08:00,1.67159,1.6717,1.67151,1.67169,4380803.0
2009-12-23 19:09:00,1.67174,1.67194,1.67174,1.67194,8769163.0
2009-12-23 19:10:00,1.6718,1.6718,1.67159,1.67164,9160440.0
2009-12-23 19:11:00,1.67161,1.67161,1.67153,1.67153,5735368.0
2009-12-23 19:12:00,1.67154,1.67154,1.67148,1.67154,24133013.0
2009-12-23 19:13:00,1.6716,1.67166,1.67152,1.67166,10933900.0
2009-12-23 19:14:00,1.67165,1.67195,1.67165,1.67195,11961183.0
2009-12-23 19:15:00,1.67195,1.67246,1.67192,1.67246,6535299.0
2009-12-23 19:16:00,1.67244,1.67244,1.67232,1.67236,61313792.0
2009-12-23 19:17:00,1.67235,1.67235,1.67211,1.67211,8417036.0
2009-12-23 19:18:00,1.67199,1.67205,1.67187,1.67205,6964448.0
2009-12-23 19:19:00,1.6707,1.67228,1.6707,1.67202,6051867.0
2009-12-23 19:20:00,1.67198,1.67199,1.67185,1.67186,7601551.0
2009-12-23 19:21:00,1.67172,1.67177,1.67168,1.67177,6656411.0
2009-12-23 19:22:00,1.67183,1.67209,1.6716,1.67209,5096881.0
2009-12-23 19:23:00,1.67212,1.67239,1.67204,1.67204,9947022.0
2009-12-23 19:24:00,1.67191,1.67191,1.67167,1.67167,9042466.0
2009-12-23 19:25:00,1.67163,1.67163,1.67146,1.67146,4563455.0
2009-12-23 19:26:00,1.67136,1.67136,1.67127,1.67136,31590594.0
2009-12-23 19:27:00,1.67146,1.67157,1.67141,1.67141,6029658.0
2009-12-23 19:28:00,1.67143,1.67145,1.6713,1.67145,7253693.0
2009-12-23 19:29:00,1.67162,1.67227,1.67162,1.67227,19098856.0
2009-12-23 19:30:00,1.6724,1.6727,1.6724,1.6727,4644499.0
2009-12-23 19:31:00,1.67271,1.67271,1.67243,1.67254,4999198.0
2009-12-23 19:32:00,1.67267,1.67301,1.67267,1.67301,9632965.0
2009-12-23 19:33:00,1.67312,1.67317,1.67301,1.67309,12270234.0
2009-12-23 19:34:00,1.67301,1.67303,1.67288,1.67299,6101169.0
2009-12-23 19:35:00,1.673,1.673,1.67271,1.67291,4919675.0
2009-12-23 19:36:00,1.6729,1.67291,1.67261,1.67291,9582213.0
2009-12-23 19:37:00,1.67304,1.67324,1.67294,1.67324,5029643.0
2009-12-23 19:38:00,1.67334,1.67349,1.67334,1.67349,6015644.0
2009-12-23 19:39:00,1.67338,1.67345,1.67302,1.67345,14228907.0
2009-12-23 19:40:00,1.67339,1.67339,1.67308,1.67323,7596361.0
2009-12-23 19:41:00,1.67328,1.67335,1.67324,1.67333,6493011.0
2009-12-23 19:42:00,1.67319,1.67319,1.67277,1.67277,9136007.0
2009-12-23 19:43:00,1.67267,1.67281,1.67265,1.67268,11427935.0
2009-12-23 19:44:00,1.67274,1.67274,1.67262,1.67262,25717186.0
2009-12-23 19:45:00,1.67259,1.67267,1.67232,1.67267,10298635.0
2009-12-23 19:46:00,1.67267,1.67275,1.67252,1.67252,28538076.0
2009-12-23 19:47:00,1.67246,1.67257,1.67225,1.67225,6946349.0
2009-12-23 19:48:00,1.67209,1.67209,1.6719,1.6719,4749210.0
2009-12-23 19:49:00,1.67186,1.67196,1.67175,1.67196,8539070.0
2009-12-23 19:50:00,1.67199,1.67235,1.67199,1.67235,10255574.0
2009-12-23 19:51:00,1.67239,1.67248,1.67236,1.67247,4335929.0
2009-12-23 19:52:00,1.67244,1.6726,1.67244,1.67259,7753869.0
2009-12-23 19:53:00,1.67266,1.67278,1.67266,1.67277,6482036.0
2009-12-23 19:54:00,1.67281,1.67302,1.67281,1.67292,9460683.0
2009-12-23 19:55:00,1.67282,1.67282,1.67243,1.67243,56233170.0
2009-12-23 19:56:00,1.6722,1.6723,1.67216,1.67221,6466817.0
2009-12-23 19:57:00,1.67221,1.67225,1.67203,1.67225,7886273.0
2009-12-23 19:58:00,1.67228,1.67244,1.67228,1.67232,8675604.0
2009-12-23 19:59:00,1.67227,1.67227,1.67203,1.67226,7596687.0
2009-12-23 20:00:00,1.67234,1.67274,1.67234,1.67274,10008495.0
2009-12-23 20:01:00,1.6728,1.6731,1.67278,1.67305,11011399.0
2009-12-23 20:02:00,1.67263,1.67304,1.67263,1.67303,7899508.0
2009-12-23 20:03:00,1.67309,1.67318,1.67309,1.67318,3814694.0
2009-12-23 20:04:00,1.67326,1.67358,1.67326,1.67358,7628911.0
2009-12-23 20:05:00,1.67348,1.67348,1.67322,1.67322,15189957.0
2009-12-23 20:06:00,1.67315,1.67315,1.6726,1.67265,7816065.0
2009-12-23 20:07:00,1.67264,1.67264,1.67254,1.67254,5590625.0
2009-12-23 20:08:00,1.67254,1.67254,1.67233,1.67233,6326761.0
2009-12-23 20:09:00,1.67235,1.67235,1.67225,1.67225,6616383.0
2009-12-23 20:10:00,1.67217,1.6722,1.67207,1.6722,21761792.0
2009-12-23 20:11:00,1.67223,1.67236,1.67223,1.67231,12877324.0
2009-12-23 20:12:00,1.67236,1.67236,1.67217,1.67217,27863880.0
2009-12-23 20:13:00,1.67208,1.67208,1.67175,1.672,5500493.0
2009-12-23 20:14:00,1.67207,1.67216,1.67176,1.67216,6011432.0
2009-12-23 20:15:00,1.6722,1.67227,1.6722,1.67224,5018461.0
2009-12-23 20:16:00,1.67233,1.67257,1.67222,1.67239,9727058.0
2009-12-23 20:17:00,1.67246,1.67246,1.67246,1.67246,1281309.0
2009-12-23 20:18:00,1.6724,1.6724,1.6723,1.6723,6091290.0
2009-12-23 20:19:00,1.67232,1.67232,1.6722,1.6722,25533432.0
2009-12-23 20:20:00,1.67211,1.67211,1.67206,1.67207,3365722.0
2009-12-23 20:21:00,1.67202,1.67203,1.6717,1.67176,11000930.0
2009-12-23 20:22:00,1.67187,1.67187,1.67169,1.67169,6889714.0
2009-12-23 20:23:00,1.67179,1.6718,1.67169,1.67173,5066432.0
2009-12-23 20:24:00,1.67163,1.67163,1.67016,1.67162,6345683.0
2009-12-23 20:25:00,1.67171,1.67205,1.67171,1.67205,6271998.0
2009-12-23 20:26:00,1.67196,1.67197,1.67177,1.67197,6504846.0
2009-12-23 20:27:00,1.6721,1.67215,1.67201,1.67201,29844360.0
2009-12-23 20:28:00,1.67205,1.67214,1.67198,1.67205,8899412.0
2009-12-23 20:29:00,1.67198,1.67208,1.67055,1.67208,12287307.0
2009-12-23 20:30:00,1.67209,1.67209,1.67179,1.67188,7724963.0
2009-12-23 20:31:00,1.67186,1.67186,1.67161,1.67177,9937314.0
2009-12-23 20:32:00,1.67181,1.67195,1.67181,1.67195,7830386.0
2009-12-23 20:33:00,1.672,1.67202,1.6719,1.67202,2817888.0
2009-12-23 20:34:00,1.67206,1.67218,1.67205,1.67218,5900454.0
2009-12-23 20:35:00,1.67215,1.67229,1.67162,1.67174,38555370.0
2009-12-23 20:36:00,1.67172,1.67204,1.67172,1.67204,1259386.0
2009-12-23 20:37:00,1.67205,1.67212,1.67201,1.67201,8263836.0
2009-12-23 20:38:00,1.67202,1.67202,1.67183,1.67183,5265975.0
2009-12-23 20:39:00,1.67171,1.67171,1.67141,1.67141,7397430.0
2009-12-23 20:40:00,1.67149,1.67166,1.67144,1.67166,7189473.0
2009-12-23 20:41:00,1.6717,1.6717,1.67158,1.67158,3704741.0
2009-12-23 20:42:00,1.67156,1.67173,1.67156,1.67173,4941769.0
2009-12-23 20:43:00,1.67169,1.67177,1.67167,1.67171,16199640.0
2009-12-23 20:44:00,1.6716,1.67177,1.67141,1.67177,5339017.0
2009-12-23 20:45:00,1.6717,1.67197,1.6717,1.67197,2687865.0
2009-12-23 20:46:00,1.67188,1.67188,1.67161,1.67161,7989360.0
2009-12-23 20:47:00,1.67155,1.67155,1.67134,1.67134,4005266.0
2009-12-23 20:48:00,1.67133,1.67152,1.67126,1.67152,6543352.0
2009-12-23 20:49:00,1.67143,1.67143,1.67135,1.67135,7261750.0
2009-12-23 20:50:00,1.67135,1.67142,1.67134,1.67134,31091940.0
2009-12-23 20:51:00,1.67124,1.67124,1.67096,1.67096,42866982.0
2009-12-23 20:52:00,1.67089,1.67109,1.67089,1.67107,7729495.0
2009-12-23 20:53:00,1.67105,1.67105,1.67101,1.67101,12751039.0
2009-12-23 20:54:00,1.671,1.67129,1.671,1.67129,13331011.0
2009-12-23 20:55:00,1.6714,1.6715,1.6714,1.6715,9096673.0
2009-12-23 20:56:00,1.67145,1.67145,1.67127,1.67135,5670712.0
2009-12-23 20:57:00,1.6714,1.67144,1.6714,1.67141,2698370.0
2009-12-23 20:58:00,1.67145,1.67158,1.67145,1.67154,10890920.0
2009-12-23 20:59:00,1.67149,1.67172,1.67149,1.67172,4367546.0
2009-12-23 21:00:00,1.67177,1.67191,1.67169,1.67187,7184095.0
2009-12-23 21:01:00,1.6718,1.67184,1.67179,1.67184,4294951.0
2009-12-23 21:02:00,1.67173,1.67178,1.6717,1.67173,7788182.0
2009-12-23 21:03:00,1.67174,1.67183,1.6717,1.6718,7973911.0
2009-12-23 21:04:00,1.67186,1.67192,1.67174,1.67174,4464927.0
2009-12-23 21:05:00,1.67163,1.67163,1.67143,1.67143,6482056.0
2009-12-23 21:06:00,1.67142,1.67152,1.67102,1.67152,5008891.0
2009-12-23 21:07:00,1.67158,1.67168,1.67157,1.67168,3778824.0
2009-12-23 21:08:00,1.67168,1.672,1.67168,1.672,11311687.0
2009-12-23 21:09:00,1.67213,1.67233,1.67213,1.67215,31733152.0
2009-12-23 21:10:00,1.6721,1.6721,1.672,1.672,1423698.0
2009-12-23 21:11:00,1.67194,1.67194,1.67154,1.67173,5513425.0
2009-12-23 21:12:00,1.6716,1.6716,1.67145,1.67154,70549713.0
2009-12-23 21:13:00,1.67159,1.67185,1.67159,1.67185,3894783.0
2009-12-23 21:14:00,1.67185,1.67202,1.67174,1.67202,7812979.0
2009-12-23 21:15:00,1.67206,1.67222,1.67204,1.67222,9649103.0
2009-12-23 21:16:00,1.6723,1.6724,1.67221,1.6724,5100836.0
2009-12-23 21:17:00,1.67236,1.6726,1.67236,1.67252,9347298.0
2009-12-23 21:18:00,1.67263,1.67265,1.67242,1.67244,7923786.0
2009-12-23 21:19:00,1.67243,1.67247,1.67225,1.67243,6698866.0
2009-12-23 21:20:00,1.67238,1.67238,1.67208,1.67219,11010553.0
2009-12-23 21:21:00,1.67214,1.67218,1.67203,1.67213,7612402.0
2009-12-23 21:22:00,1.67193,1.67195,1.67169,1.67183,12129304.0
2009-12-23 21:23:00,1.67194,1.67207,1.67191,1.67205,9497161.0
2009-12-23 21:24:00,1.67207,1.67207,1.67187,1.67199,4691537.0
2009-12-23 21:25:00,1.67211,1.67239,1.67211,1.67239,36872052.0
2009-12-23 21:26:00,1.67243,1.67253,1.67242,1.67253,7249817.0
2009-12-23 21:27:00,1.67242,1.67262,1.67242,1.67262,6222409.0
2009-12-23 21:28:00,1.67265,1.67273,1.67263,1.67273,5942208.0
2009-12-23 21:29:00,1.67289,1.67299,1.67289,1.67299,3133325.0
2009-12-23 21:30:00,1.67291,1.67305,1.67291,1.67293,7329572.0
2009-12-23 21:31:00,1.67299,1.67301,1.67287,1.67287,7315232.0
2009-12-23 21:32:00,1.67307,1.67316,1.67305,1.67316,6928347.0
2009-12-23 21:33:00,1.67322,1.67328,1.67322,1.67323,7026702.0
2009-12-23 21:34:00,1.67315,1.67315,1.6729,1.673,7928365.0
2009-12-23 21:35:00,1.67298,1.67304,1.67282,1.67282,6737995.0
2009-12-23 21:36:00,1.67274,1.67275,1.67256,1.67275,8202997.0
2009-12-23 21:37:00,1.67287,1.67287,1.67266,1.67285,4854367.0
2009-12-23 21:38:00,1.67285,1.67285,1.67273,1.67273,11858947.0
2009-12-23 21:39:00,1.67263,1.67292,1.67263,1.67292,6159402.0
2009-12-23 21:40:00,1.67296,1.67296,1.67284,1.67284,2755433.0
2009-12-23 21:41:00,1.67267,1.67267,1.67245,1.67245,14046270.0
2009-12-23 21:42:00,1.6725,1.67255,1.67238,1.67238,3910907.0
2009-12-23 21:43:00,1.67229,1.67247,1.67226,1.67231,5833190.0
2009-12-23 21:44:00,1.67239,1.67242,1.67224,1.67224,11231117.0
2009-12-23 21:45:00,1.67223,1.67223,1.672,1.672,13356372.0
2009-12-23 21:46:00,1.67193,1.67199,1.67185,1.67189,7856133.0
2009-12-23 21:47:00,1.67187,1.672,1.6717,1.672,6879520.0
2009-12-23 21:48:00,1.67201,1.67201,1.67178,1.67178,5728812.0
2009-12-23 21:49:00,1.67184,1.67185,1.67179,1.67185,31534250.0
2009-12-23 21:50:00,1.67182,1.67182,1.67161,1.67166,10599576.0
2009-12-23 21:51:00,1.67166,1.6718,1.67166,1.6718,28867000.0
2009-12-23 21:52:00,1.67187,1.67195,1.6718,1.6719,10209376.0
2009-12-23 21:53:00,1.67193,1.672,1.67189,1.67189,8438547.0
2009-12-23 21:54:00,1.67177,1.67193,1.67168,1.67172,5787533.0
2009-12-23 21:55:00,1.67167,1.67167,1.67129,1.67145,13659185.0
2009-12-23 21:56:00,1.67137,1.67141,1.67124,1.6714,8232431.0
2009-12-23 21:57:00,1.6714,1.6714,1.6713,1.67135,5634135.0
2009-12-23 21:58:00,1.67144,1.67149,1.67138,1.67138,23285400.0
2009-12-23 21:59:00,1.67132,1.67132,1.67114,1.67123,9192797.0
2009-12-23 22:00:00,1.6712,1.67136,1.67113,1.67136,7691731.0
2009-12-23 22:01:00,1.67131,1.67175,1.67131,1.67175,6780504.0
2009-12-23 22:02:00,1.67183,1.67197,1.67183,1.67197,5585623.0
2009-12-23 22:03:00,1.67193,1.6722,1.67193,1.6722,4716385.0
2009-12-23 22:04:00,1.67228,1.67238,1.67219,1.67238,13379431.0
2009-12-23 22:05:00,1.67239,1.6724,1.67226,1.67233,7671819.0
2009-12-23 22:06:00,1.67231,1.67231,1.6709,1.67225,3383319.0
2009-12-23 22:07:00,1.67209,1.67209,1.67193,1.67199,3210634.0
2009-12-23 22:08:00,1.67212,1.67221,1.67205,1.67216,7424161.0
2009-12-23 22:09:00,1.67223,1.67235,1.67223,1.67234,3381422.0
2009-12-23 22:10:00,1.67217,1.67217,1.6719,1.6719,12707838.0
2009-12-23 22:11:00,1.67182,1.67197,1.67182,1.67197,5083861.0
2009-12-23 22:12:00,1.67196,1.67205,1.67179,1.67179,7918987.0
2009-12-23 22:13:00,1.67192,1.67198,1.67175,1.67175,7615800.0
2009-12-23 22:14:00,1.67179,1.67183,1.67111,1.67162,8484839.0
2009-12-23 22:15:00,1.67177,1.6719,1.67177,1.6719,2265182.0
2009-12-23 22:16:00,1.67194,1.67198,1.67182,1.67189,6145360.0
2009-12-23 22:17:00,1.67188,1.67213,1.67188,1.67213,3713064.0
2009-12-23 22:18:00,1.67211,1.67211,1.67185,1.67192,4599526.0
2009-12-23 22:19:00,1.67186,1.67188,1.6717,1.6717,5210083.0
2009-12-23 22:20:00,1.67152,1.67164,1.67152,1.67164,15560508.0
2009-12-23 22:21:00,1.67194,1.67198,1.67194,1.67198,2582195.0
2009-12-23 22:22:00,1.67191,1.67191,1.67042,1.67185,7667693.0
2009-12-23 22:23:00,1.67167,1.67178,1.67167,1.67177,24655701.0
2009-12-23 22:24:00,1.67197,1.67202,1.67184,1.67185,6005935.0
2009-12-23 22:25:00,1.67185,1.67185,1.67165,1.67165,8436807.0
2009-12-23 22:26:00,1.67181,1.67189,1.67175,1.67181,10532798.0
2009-12-23 22:27:00,1.67183,1.67193,1.67178,1.67193,9274708.0
2009-12-23 22:28:00,1.67191,1.67231,1.67191,1.67231,7324184.0
2009-12-23 22:29:00,1.67244,1.67246,1.67239,1.67239,5449328.0
2009-12-23 22:30:00,1.67236,1.67243,1.67236,1.67239,5623691.0
2009-12-23 22:31:00,1.67234,1.67234,1.67208,1.67217,6449767.0
2009-12-23 22:32:00,1.67215,1.67227,1.67208,1.67215,9348595.0
2009-12-23 22:33:00,1.67211,1.67211,1.67183,1.67183,9950970.0
2009-12-23 22:34:00,1.67183,1.67191,1.6715,1.67181,6746237.0
2009-12-23 22:35:00,1.67182,1.67182,1.67162,1.67172,6217530.0
2009-12-23 22:36:00,1.67183,1.67198,1.67183,1.67184,6709478.0
2009-12-23 22:37:00,1.67179,1.67183,1.67176,1.67177,8424995.0
2009-12-23 22:38:00,1.67184,1.67208,1.67184,1.67196,6841931.0
2009-12-23 22:39:00,1.67201,1.67232,1.67201,1.67232,9818280.0
2009-12-23 22:40:00,1.67247,1.67262,1.67238,1.67238,7236232.0
2009-12-23 22:41:00,1.67249,1.67251,1.67231,1.67251,3602460.0
2009-12-23 22:42:00,1.67246,1.67246,1.67229,1.67229,11510505.0
2009-12-23 22:43:00,1.67236,1.67246,1.67235,1.67235,5743353.0
2009-12-23 22:44:00,1.67241,1.67243,1.67228,1.67237,11247182.0
2009-12-23 22:45:00,1.67205,1.67228,1.67205,1.67226,2152224.0
2009-12-23 22:46:00,1.67222,1.67222,1.67209,1.67209,4322542.0
2009-12-23 22:47:00,1.67207,1.67221,1.67207,1.67221,7968233.0
2009-12-23 22:48:00,1.67221,1.67238,1.67217,1.67232,7080501.0
2009-12-23 22:49:00,1.6724,1.67257,1.6724,1.67257,13391016.0
2009-12-23 22:50:00,1.67248,1.67248,1.67226,1.67226,23161467.0
2009-12-23 22:51:00,1.67229,1.67229,1.67205,1.67205,7313885.0
2009-12-23 22:52:00,1.67217,1.67225,1.67211,1.67217,7434778.0
2009-12-23 22:53:00,1.67218,1.67225,1.67218,1.67225,2578669.0
2009-12-23 22:54:00,1.67233,1.67233,1.6722,1.67226,9636692.0
2009-12-23 22:55:00,1.67223,1.67223,1.67196,1.67196,7696436.0
2009-12-23 22:56:00,1.67191,1.67191,1.67183,1.67185,11633520.0
2009-12-23 22:57:00,1.67206,1.67216,1.67199,1.67216,6726522.0
2009-12-23 22:58:00,1.67217,1.67223,1.67212,1.67221,7022539.0
2009-12-23 22:59:00,1.67221,1.67237,1.67212,1.67212,7512994.0
2009-12-23 23:00:00,1.67204,1.67209,1.67195,1.67209,4715346.0
2009-12-23 23:01:00,1.6721,1.67213,1.67205,1.67205,6451694.0
2009-12-23 23:02:00,1.67197,1.67201,1.67181,1.67201,5514971.0
2009-12-23 23:03:00,1.67209,1.67229,1.67209,1.67229,6239724.0
2009-12-23 23:04:00,1.6722,1.67242,1.6722,1.6724,3738181.0
2009-12-23 23:05:00,1.67234,1.67237,1.67228,1.67228,5490568.0
2009-12-23 23:06:00,1.67248,1.67261,1.67242,1.67251,7807426.0
2009-12-23 23:07:00,1.67251,1.67251,1.67238,1.67248,9222431.0
2009-12-23 23:08:00,1.67255,1.67262,1.67245,1.67261,8184107.0
2009-12-23 23:09:00,1.67248,1.67252,1.67246,1.67246,15564150.0
2009-12-23 23:10:00,1.67237,1.67259,1.67237,1.67259,7790427.0
2009-12-23 23:11:00,1.67252,1.67252,1.67243,1.67243,7887807.0
2009-12-23 23:12:00,1.67238,1.67243,1.67226,1.67226,6968170.0
2009-12-23 23:13:00,1.67227,1.67236,1.67223,1.67229,6004748.0
2009-12-23 23:14:00,1.67208,1.67221,1.67206,1.67221,24899322.0
2009-12-23 23:15:00,1.67238,1.67242,1.6721,1.6724,6397014.0
2009-12-23 23:16:00,1.67224,1.67237,1.67222,1.67237,5842933.0
2009-12-23 23:17:00,1.67244,1.67245,1.67241,1.67245,2290252.0
2009-12-23 23:18:00,1.67239,1.67249,1.67231,1.67243,10429886.0
2009-12-23 23:19:00,1.67246,1.67265,1.67246,1.67265,4201105.0
2009-12-23 23:20:00,1.67262,1.67262,1.6725,1.67262,6227300.0
2009-12-23 23:21:00,1.67268,1.67286,1.67268,1.67284,18536596.0
2009-12-23 23:22:00,1.67292,1.67292,1.67278,1.67278,7915309.0
2009-12-23 23:23:00,1.67283,1.67287,1.67275,1.67286,7283542.0
2009-12-23 23:24:00,1.67273,1.67311,1.67263,1.67311,9443518.0
2009-12-23 23:25:00,1.67316,1.67321,1.67313,1.67318,6301799.0
2009-12-23 23:26:00,1.67319,1.67319,1.67292,1.67292,7916977.0
2009-12-23 23:27:00,1.67289,1.67325,1.67289,1.67322,7286658.0
2009-12-23 23:28:00,1.67287,1.67332,1.67287,1.67306,5979934.0
2009-12-23 23:29:00,1.67305,1.67331,1.67305,1.67331,6161338.0
2009-12-23 23:30:00,1.67332,1.67332,1.67303,1.67311,10473422.0
2009-12-23 23:31:00,1.67315,1.67332,1.67315,1.67332,9621187.0
2009-12-23 23:32:00,1.67322,1.67322,1.67291,1.67291,10611776.0
2009-12-23 23:33:00,1.67292,1.67292,1.67284,1.67284,5614651.0
2009-12-23 23:34:00,1.67286,1.6729,1.67273,1.6729,6713889.0
2009-12-23 23:35:00,1.6729,1.67317,1.6729,1.67311,8409378.0
2009-12-23 23:36:00,1.67313,1.67318,1.67306,1.6731,7189249.0
2009-12-23 23:37:00,1.67307,1.67307,1.67289,1.67289,12526270.0
2009-12-23 23:38:00,1.67302,1.67319,1.67302,1.67318,12917970.0
2009-12-23 23:39:00,1.67292,1.67314,1.67292,1.67314,5137729.0
2009-12-23 23:40:00,1.67307,1.67307,1.67275,1.67277,18850548.0
2009-12-23 23:41:00,1.67283,1.67284,1.67277,1.67277,4267811.0
2009-12-23 23:42:00,1.67278,1.67278,1.6726,1.6726,6297139.0
2009-12-23 23:43:00,1.67263,1.67263,1.67245,1.67248,9278542.0
2009-12-23 23:44:00,1.67254,1.67254,1.67243,1.67243,4475714.0
2009-12-23 23:45:00,1.67229,1.67229,1.67203,1.67204,9334635.0
2009-12-23 23:46:00,1.67211,1.67211,1.67201,1.67201,6083179.0
2009-12-23 23:47:00,1.67184,1.67184,1.67173,1.67183,17074896.0
2009-12-23 23:48:00,1.672,1.67201,1.67184,1.67188,10239857.0
2009-12-23 23:49:00,1.67194,1.672,1.67186,1.6719,8884913.0
2009-12-23 23:50:00,1.67191,1.67191,1.67186,1.67187,8295555.0
2009-12-23 23:51:00,1.67202,1.67224,1.67202,1.67224,7281761.0
2009-12-23 23:52:00,1.67209,1.67209,1.67197,1.67197,10554262.0
2009-12-23 23:53:00,1.6719,1.67194,1.67178,1.67194,5791656.0
2009-12-23 23:54:00,1.67208,1.67221,1.67208,1.67211,4736525.0
2009-12-23 23:55:00,1.672,1.672,1.67173,1.67173,4068967.0
2009-12-23 23:56:00,1.67166,1.67173,1.6716,1.67173,6716215.0
2009-12-23 23:57:00,1.67122,1.67172,1.67122,1.67172,1516773.0
2009-12-23 23:58:00,1.67187,1.67199,1.67187,1.67199,6972169.0
2009-12-23 23:59:00,1.67212,1.67223,1.67211,1.6722,5209206.0
2009-12-24 00:00:00,1.6722,1.6722,1.67199,1.67204,5170089.0
2009-12-24 00:01:00,1.672,1.6722,1.672,1.6722,5596067.0
2009-12-24 00:02:00,1.67224,1.67236,1.67224,1.67226,7486747.0
2009-12-24 00:03:00,1.67205,1.67257,1.67205,1.6721,8960058.0
2009-12-24 00:04:00,1.67226,1.67226,1.67216,1.67217,7899504.0
2009-12-24 00:05:00,1.67206,1.67229,1.67206,1.67218,6924057.0
2009-12-24 00:06:00,1.67215,1.67228,1.67204,1.67228,7136777.0
2009-12-24 00:07:00,1.67227,1.67242,1.67227,1.67241,6605890.0
2009-12-24 00:08:00,1.67244,1.67256,1.67244,1.67252,8750048.0
2009-12-24 00:09:00,1.6725,1.6725,1.67226,1.6724,6221686.0
2009-12-24 00:10:00,1.67203,1.67208,1.67198,1.67198,7765272.0
2009-12-24 00:11:00,1.67235,1.67235,1.67217,1.67223,6157583.0
2009-12-24 00:12:00,1.67227,1.67235,1.67225,1.6723,6842446.0
2009-12-24 00:13:00,1.67207,1.67225,1.67207,1.67225,2104830.0
2009-12-24 00:14:00,1.67229,1.67245,1.67225,1.67245,8996976.0
2009-12-24 00:15:00,1.67244,1.67255,1.67244,1.67246,4777256.0
2009-12-24 00:16:00,1.67243,1.67243,1.67172,1.67215,13831026.0
2009-12-24 00:17:00,1.67215,1.67235,1.67208,1.67235,8272840.0
2009-12-24 00:18:00,1.67236,1.67247,1.67222,1.67223,6897601.0
2009-12-24 00:19:00,1.67192,1.67219,1.67164,1.67164,6368970.0
2009-12-24 00:20:00,1.67205,1.67223,1.67068,1.67223,4697798.0
2009-12-24 00:21:00,1.67219,1.67219,1.67177,1.67179,6780768.0
2009-12-24 00:22:00,1.67194,1.67208,1.67159,1.6717,7399753.0
2009-12-24 00:23:00,1.67225,1.67225,1.6719,1.67193,5781956.0
2009-12-24 00:24:00,1.67193,1.67194,1.67176,1.67184,7039890.0
2009-12-24 00:25:00,1.6718,1.67204,1.6718,1.67204,4491178.0
2009-12-24 00:26:00,1.67206,1.67224,1.67205,1.67224,7319490.0
2009-12-24 00:27:00,1.67223,1.67233,1.67211,1.67211,4692797.0
2009-12-24 00:28:00,1.67211,1.67211,1.67197,1.67197,11330621.0
2009-12-24 00:29:00,1.67153,1.6717,1.67136,1.67136,10473907.0
2009-12-24 00:30:00,1.67145,1.67178,1.67145,1.67167,8423499.0
2009-12-24 00:31:00,1.6718,1.67207,1.67176,1.67207,4866093.0
2009-12-24 00:32:00,1.67212,1.67213,1.67205,1.67205,3225000.0
2009-12-24 00:33:00,1.67191,1.67212,1.67191,1.67202,5862283.0
2009-12-24 00:34:00,1.67203,1.67212,1.67162,1.67204,13886031.0
2009-12-24 00:35:00,1.67197,1.672,1.67185,1.67185,7076620.0
2009-12-24 00:36:00,1.67197,1.67221,1.67197,1.67221,7488815.0
2009-12-24 00:37:00,1.67219,1.67239,1.67219,1.67239,2203712.0
2009-12-24 00:38:00,1.67234,1.67234,1.67216,1.67227,6825983.0
2009-12-24 00:39:00,1.67226,1.67228,1.67188,1.67222,9553114.0
2009-12-24 00:40:00,1.67219,1.67219,1.67181,1.67194,5113265.0
2009-12-24 00:41:00,1.67188,1.67188,1.67125,1.67173,9328896.0
2009-12-24 00:42:00,1.67191,1.67201,1.67191,1.67201,3672078.0
2009-12-24 00:43:00,1.67197,1.67198,1.67166,1.67188,5347720.0
2009-12-24 00:44:00,1.67196,1.67223,1.67196,1.67223,8391946.0
2009-12-24 00:45:00,1.67216,1.67216,1.67192,1.67207,3599595.0
2009-12-24 00:46:00,1.67207,1.67207,1.67186,1.67197,7110408.0
2009-12-24 00:47:00,1.67199,1.67205,1.67193,1.67205,5466087.0
2009-12-24 00:48:00,1.67217,1.67227,1.67217,1.67227,6180469.0
2009-12-24 00:49:00,1.67234,1.67245,1.67234,1.67244,10166091.0
2009-12-24 00:50:00,1.67251,1.67264,1.67239,1.67239,7502879.0
2009-12-24 00:51:00,1.67234,1.67237,1.67206,1.67223,6515503.0
2009-12-24 00:52:00,1.67208,1.67246,1.67208,1.67245,6983655.0
2009-12-24 00:53:00,1.67249,1.67256,1.67246,1.67253,5041503.0
2009-12-24 00:54:00,1.67258,1.67273,1.67255,1.67273,3326455.0
2009-12-24 00:55:00,1.67267,1.67289,1.67267,1.67289,8791146.0
2009-12-24 00:56:00,1.67286,1.67309,1.67281,1.67309,11974851.0
2009-12-24 00:57:00,1.67311,1.67314,1.6731,1.67314,3654700.0
2009-12-24 00:58:00,1.67319,1.67342,1.67319,1.67334,3737425.0
2009-12-24 00:59:00,1.67335,1.67346,1.67335,1.67346,7497273.0
2009-12-24 01:00:00,1.6734,1.6734,1.67327,1.67328,8343192.0
2009-12-24 01:01:00,1.67318,1.67322,1.67306,1.67306,6967103.0
2009-12-24 01:02:00,1.67319,1.67319,1.67313,1.67313,7629063.0
2009-12-24 01:03:00,1.67322,1.67331,1.6732,1.67331,2581251.0
2009-12-24 01:04:00,1.67324,1.67346,1.67324,1.67346,3473131.0
2009-12-24 01:05:00,1.67344,1.67344,1.67301,1.67317,6972737.0
2009-12-24 01:06:00,1.6733,1.67342,1.67297,1.67342,11520434.0
2009-12-24 01:07:00,1.67347,1.6736,1.67346,1.6735,8334598.0
2009-12-24 01:08:00,1.6735,1.6735,1.67324,1.67348,11690766.0
2009-12-24 01:09:00,1.67343,1.67364,1.67341,1.67342,7981572.0
2009-12-24 01:10:00,1.67343,1.67343,1.6732,1.67324,8426375.0
2009-12-24 01:11:00,1.67317,1.67317,1.6731,1.67311,9131820.0
2009-12-24 01:12:00,1.67309,1.67309,1.67289,1.67289,10896949.0
2009-12-24 01:13:00,1.67289,1.6729,1.67273,1.67273,5352460.0
2009-12-24 01:14:00,1.67257,1.67292,1.67246,1.67292,5038215.0
2009-12-24 01:15:00,1.67294,1.67307,1.67286,1.67307,6221265.0
2009-12-24 01:16:00,1.67313,1.67319,1.6731,1.67319,5354692.0
2009-12-24 01:17:00,1.67316,1.67316,1.67308,1.67313,9665307.0
2009-12-24 01:18:00,1.67322,1.67339,1.67321,1.67339,8869855.0
2009-12-24 01:19:00,1.67329,1.67332,1.67322,1.67322,8954040.0
2009-12-24 01:20:00,1.67317,1.67319,1.67317,1.67319,2238760.0
2009-12-24 01:21:00,1.6731,1.6733,1.6731,1.6733,10203736.0
2009-12-24 01:22:00,1.67335,1.67339,1.67314,1.67314,6410191.0
2009-12-24 01:23:00,1.67312,1.67319,1.67312,1.67313,3151247.0
2009-12-24 01:24:00,1.67326,1.67326,1.67321,1.67326,8028518.0
2009-12-24 01:25:00,1.67328,1.67339,1.67328,1.67328,8543749.0
2009-12-24 01:26:00,1.67314,1.67314,1.67303,1.6731,4530614.0
2009-12-24 01:27:00,1.67319,1.67325,1.67316,1.67325,4441695.0
2009-12-24 01:28:00,1.67319,1.67334,1.67319,1.67324,10200200.0
2009-12-24 01:29:00,1.67316,1.67324,1.6731,1.67317,10226135.0
2009-12-24 01:30:00,1.67318,1.6732,1.67312,1.67316,4517351.0
2009-12-24 01:31:00,1.67307,1.67307,1.67285,1.67285,3022474.0
2009-12-24 01:32:00,1.67301,1.67313,1.67301,1.67312,6940114.0
2009-12-24 01:33:00,1.67288,1.67295,1.67281,1.67291,14404080.0
2009-12-24 01:34:00,1.67291,1.67291,1.67263,1.67263,6153162.0
2009-12-24 01:35:00,1.67256,1.67256,1.67244,1.67248,4596178.0
2009-12-24 01:36:00,1.67249,1.67257,1.67245,1.6725,6327401.0
2009-12-24 01:37:00,1.67252,1.67256,1.67245,1.67245,5213512.0
2009-12-24 01:38:00,1.67239,1.67248,1.67226,1.67248,9487406.0
2009-12-24 01:39:00,1.67251,1.67264,1.67251,1.67258,4653774.0
2009-12-24 01:40:00,1.67256,1.67263,1.67252,1.67263,12053693.0
2009-12-24 01:41:00,1.67266,1.67269,1.67266,1.67269,3397744.0
2009-12-24 01:42:00,1.67271,1.67289,1.67271,1.67289,8191757.0
2009-12-24 01:43:00,1.67291,1.673,1.67291,1.67291,4639306.0
2009-12-24 01:44:00,1.67306,1.67317,1.67306,1.67311,4432403.0
2009-12-24 01:45:00,1.67315,1.67322,1.67312,1.67316,4406452.0
2009-12-24 01:46:00,1.67324,1.67332,1.67324,1.67332,4498719.0
2009-12-24 01:47:00,1.67336,1.67343,1.67327,1.67343,8425357.0
2009-12-24 01:48:00,1.67348,1.67355,1.67339,1.67355,6478338.0
2009-12-24 01:49:00,1.67355,1.67355,1.67328,1.67341,16034836.0
2009-12-24 01:50:00,1.67334,1.67349,1.67334,1.67345,6157067.0
2009-12-24 01:51:00,1.67348,1.67362,1.67348,1.67358,7124932.0
2009-12-24 01:52:00,1.6733,1.67376,1.6733,1.67357,5366565.0
2009-12-24 01:53:00,1.67344,1.67359,1.67344,1.67359,1919293.0
2009-12-24 01:54:00,1.67357,1.67377,1.67357,1.67377,5834197.0
2009-12-24 01:55:00,1.67377,1.67402,1.67377,1.674,4722052.0
2009-12-24 01:56:00,1.67398,1.67406,1.67391,1.67406,10150025.0
2009-12-24 01:57:00,1.674,1.67405,1.67396,1.67398,10454361.0
2009-12-24 01:58:00,1.67403,1.67419,1.67401,1.67401,8722127.0
2009-12-24 01:59:00,1.67414,1.67414,1.67399,1.67399,9580269.0
2009-12-24 02:00:00,1.67379,1.67379,1.67358,1.67358,9852189.0
2009-12-24 02:01:00,1.67336,1.67371,1.67336,1.67357,8238527.0
2009-12-24 02:02:00,1.67346,1.67346,1.67317,1.67338,10400281.0
2009-12-24 02:03:00,1.67358,1.67369,1.6735,1.67359,9995101.0
2009-12-24 02:04:00,1.67359,1.67359,1.67338,1.6735,3051958.0
2009-12-24 02:05:00,1.67344,1.67347,1.67324,1.67324,6465917.0
2009-12-24 02:06:00,1.67328,1.67328,1.67319,1.67319,1786220.0
2009-12-24 02:07:00,1.67324,1.67324,1.67267,1.67267,5352648.0
2009-12-24 02:08:00,1.67284,1.67312,1.67282,1.67312,7552398.0
2009-12-24 02:09:00,1.6732,1.67337,1.6732,1.67332,6824504.0
2009-12-24 02:10:00,1.67337,1.67348,1.67325,1.67348,15306256.0
2009-12-24 02:11:00,1.67346,1.67347,1.67331,1.67344,6163976.0
2009-12-24 02:12:00,1.67337,1.67337,1.67315,1.6733,7830984.0
2009-12-24 02:13:00,1.67321,1.67321,1.67308,1.67309,4391565.0
2009-12-24 02:14:00,1.67306,1.67317,1.67306,1.67317,4454561.0
2009-12-24 02:15:00,1.67315,1.67326,1.67309,1.67326,4046379.0
2009-12-24 02:16:00,1.67321,1.67348,1.67321,1.67348,4691380.0
2009-12-24 02:17:00,1.67348,1.67356,1.67344,1.67351,8237888.0
2009-12-24 02:18:00,1.67353,1.67366,1.67353,1.67366,3725596.0
2009-12-24 02:19:00,1.67359,1.67359,1.67349,1.67353,12074221.0
2009-12-24 02:20:00,1.67354,1.67356,1.67352,1.67356,4986364.0
2009-12-24 02:21:00,1.67361,1.67364,1.67351,1.67358,10015207.0
2009-12-24 02:22:00,1.67359,1.67371,1.67359,1.67371,3173558.0
2009-12-24 02:23:00,1.67366,1.6739,1.67366,1.67378,6232666.0
2009-12-24 02:24:00,1.67376,1.67383,1.67376,1.67383,1634570.0
2009-12-24 02:25:00,1.67386,1.6739,1.67378,1.67379,6214060.0
2009-12-24 02:26:00,1.67363,1.67371,1.67362,1.67362,14680060.0
2009-12-24 02:27:00,1.67381,1.67385,1.67375,1.67375,7439290.0
2009-12-24 02:28:00,1.67366,1.67376,1.67366,1.67376,2909021.0
2009-12-24 02:29:00,1.67377,1.67386,1.67377,1.67382,4537317.0
2009-12-24 02:30:00,1.67376,1.67396,1.67356,1.67356,10290969.0
2009-12-24 02:31:00,1.67354,1.67361,1.67349,1.67357,11310934.0
2009-12-24 02:32:00,1.67372,1.67372,1.67364,1.67364,1962084.0
2009-12-24 02:33:00,1.67362,1.67373,1.67362,1.6737,4834716.0
2009-12-24 02:34:00,1.6737,1.6737,1.67361,1.67361,1837941.0
2009-12-24 02:35:00,1.67364,1.67377,1.67363,1.67363,7461450.0
2009-12-24 02:36:00,1.67342,1.67356,1.67342,1.67356,3262837.0
2009-12-24 02:37:00,1.67363,1.67376,1.67363,1.67363,6222881.0
2009-12-24 02:38:00,1.67357,1.67373,1.67353,1.67373,10025287.0
2009-12-24 02:39:00,1.67388,1.67388,1.67376,1.67376,2037830.0
2009-12-24 02:40:00,1.67365,1.67365,1.67344,1.67365,9578560.0
2009-12-24 02:41:00,1.67382,1.67394,1.6738,1.67394,9109430.0
2009-12-24 02:42:00,1.67392,1.67396,1.67388,1.67388,10029366.0
2009-12-24 02:43:00,1.67387,1.67387,1.67376,1.67381,5488615.0
2009-12-24 02:44:00,1.6737,1.6737,1.67366,1.67369,3209494.0
2009-12-24 02:45:00,1.67365,1.67365,1.67321,1.67325,4858921.0
2009-12-24 02:46:00,1.6734,1.67353,1.6734,1.6734,5233144.0
2009-12-24 02:47:00,1.67336,1.67341,1.67323,1.67323,10232838.0
2009-12-24 02:48:00,1.67321,1.67321,1.67302,1.67302,8563223.0
2009-12-24 02:49:00,1.67315,1.67328,1.67315,1.67328,7787778.0
2009-12-24 02:50:00,1.67327,1.67346,1.67327,1.67327,8586953.0
2009-12-24 02:51:00,1.67338,1.67365,1.67335,1.67365,11074995.0
2009-12-24 02:52:00,1.6736,1.6736,1.67346,1.67355,9155877.0
2009-12-24 02:53:00,1.67355,1.67374,1.67322,1.67374,10563390.0
2009-12-24 02:54:00,1.67366,1.67374,1.67331,1.67374,6833335.0
2009-12-24 02:55:00,1.67388,1.67392,1.67386,1.67392,3451044.0
2009-12-24 02:56:00,1.67397,1.674,1.67389,1.674,2677924.0
2009-12-24 02:57:00,1.67398,1.67423,1.67398,1.67417,7675886.0
2009-12-24 02:58:00,1.67401,1.67409,1.67392,1.67392,7402362.0
2009-12-24 02:59:00,1.67403,1.6741,1.67383,1.67407,8482300.0
2009-12-24 03:00:00,1.6742,1.67427,1.67419,1.67419,7989421.0
2009-12-24 03:01:00,1.67412,1.6742,1.67403,1.67419,4061978.0
2009-12-24 03:02:00,1.67424,1.6743,1.67424,1.67426,4056272.0
2009-12-24 03:03:00,1.67415,1.67415,1.67376,1.67407,12357948.0
2009-12-24 03:04:00,1.67419,1.67419,1.67398,1.67398,8195345.0
2009-12-24 03:05:00,1.67398,1.67399,1.67381,1.67388,3416304.0
2009-12-24 03:06:00,1.67385,1.67385,1.67379,1.67384,5346238.0
2009-12-24 03:07:00,1.67391,1.6742,1.67391,1.67403,6392947.0
2009-12-24 03:08:00,1.67413,1.67413,1.67392,1.67401,6176417.0
2009-12-24 03:09:00,1.67405,1.67406,1.674,1.674,2772980.0
2009-12-24 03:10:00,1.67396,1.674,1.67389,1.67389,9970665.0
2009-12-24 03:11:00,1.67388,1.67399,1.67388,1.67399,6649240.0
2009-12-24 03:12:00,1.67403,1.67403,1.67394,1.67394,3604183.0
2009-12-24 03:13:00,1.67404,1.67432,1.67404,1.67432,6801613.0
2009-12-24 03:14:00,1.67431,1.67434,1.67415,1.67423,3520045.0
2009-12-24 03:15:00,1.67421,1.67422,1.67407,1.67414,8476712.0
2009-12-24 03:16:00,1.67412,1.67412,1.67374,1.67406,5213730.0
2009-12-24 03:17:00,1.67417,1.67421,1.67417,1.6742,3767007.0
2009-12-24 03:18:00,1.67391,1.67391,1.67309,1.67382,8956308.0
2009-12-24 03:19:00,1.67389,1.67394,1.67374,1.67393,5220813.0
2009-12-24 03:20:00,1.67389,1.67391,1.67353,1.67377,10078188.0
2009-12-24 03:21:00,1.67374,1.67387,1.67362,1.67387,7426811.0
2009-12-24 03:22:00,1.6739,1.6739,1.67368,1.67368,2209236.0
2009-12-24 03:23:00,1.6737,1.6737,1.67336,1.67351,7130167.0
2009-12-24 03:24:00,1.6734,1.67358,1.6734,1.67348,6444421.0
2009-12-24 03:25:00,1.67356,1.67377,1.67307,1.67377,15262731.0
2009-12-24 03:26:00,1.67376,1.67376,1.67363,1.67363,6064222.0
2009-12-24 03:27:00,1.67365,1.67378,1.67356,1.67378,3187388.0
2009-12-24 03:28:00,1.6738,1.6738,1.67371,1.67375,3515955.0
2009-12-24 03:29:00,1.67364,1.67379,1.67356,1.67379,8775391.0
2009-12-24 03:30:00,1.67381,1.67381,1.67323,1.67332,9649813.0
2009-12-24 03:31:00,1.67373,1.67383,1.67373,1.67383,10382682.0
2009-12-24 03:32:00,1.67377,1.67389,1.67372,1.67385,5080984.0
2009-12-24 03:33:00,1.67402,1.67415,1.67402,1.67409,7897595.0
2009-12-24 03:34:00,1.67406,1.67411,1.67406,1.67411,2061080.0
2009-12-24 03:35:00,1.67401,1.67401,1.67368,1.674,7037075.0
2009-12-24 03:36:00,1.67402,1.67415,1.67397,1.67415,6166764.0
2009-12-24 03:37:00,1.67372,1.67421,1.67366,1.67421,6773228.0
2009-12-24 03:38:00,1.67415,1.67424,1.67384,1.67405,7144417.0
2009-12-24 03:39:00,1.67403,1.67403,1.6725,1.67384,4914016.0
2009-12-24 03:40:00,1.67347,1.6739,1.67344,1.67344,6158353.0
2009-12-24 03:41:00,1.67367,1.67379,1.67366,1.67379,7233980.0
2009-12-24 03:42:00,1.67397,1.67407,1.67394,1.674,7580720.0
2009-12-24 03:43:00,1.67399,1.67407,1.67361,1.67407,13172404.0
2009-12-24 03:44:00,1.67408,1.67408,1.67406,1.67406,1787314.0
2009-12-24 03:45:00,1.67411,1.6742,1.67405,1.6742,8982603.0
2009-12-24 03:46:00,1.6742,1.6742,1.67401,1.67401,1922220.0
2009-12-24 03:47:00,1.67423,1.67443,1.67413,1.67443,7579140.0
2009-12-24 03:48:00,1.67439,1.67441,1.67427,1.67431,5752600.0
2009-12-24 03:49:00,1.67383,1.67407,1.67383,1.67394,8180856.0
2009-12-24 03:50:00,1.67443,1.67453,1.67442,1.67452,5861775.0
2009-12-24 03:51:00,1.67451,1.67457,1.67448,1.67456,8654843.0
2009-12-24 03:52:00,1.67454,1.67459,1.67428,1.67428,7236952.0
2009-12-24 03:53:00,1.67432,1.67446,1.67424,1.67445,7121820.0
2009-12-24 03:54:00,1.6745,1.67467,1.6745,1.67467,3125376.0
2009-12-24 03:55:00,1.67467,1.67476,1.67466,1.67476,7799667.0
2009-12-24 03:56:00,1.67448,1.67498,1.67448,1.67468,8911936.0
2009-12-24 03:57:00,1.67493,1.67519,1.67493,1.67519,7728654.0
2009-12-24 03:58:00,1.67519,1.67542,1.67519,1.67535,6012103.0
2009-12-24 03:59:00,1.67547,1.67556,1.67545,1.67556,5243498.0
2009-12-24 04:00:00,1.67551,1.67558,1.67549,1.6755,5215987.0
2009-12-24 04:01:00,1.6754,1.6754,1.67522,1.6753,7261919.0
2009-12-24 04:02:00,1.67518,1.67518,1.67467,1.67467,1620657.0
2009-12-24 04:03:00,1.6752,1.67528,1.67515,1.6752,6646428.0
2009-12-24 04:04:00,1.67525,1.67525,1.67518,1.67521,4484699.0
2009-12-24 04:05:00,1.67523,1.67524,1.67518,1.67518,4381208.0
2009-12-24 04:06:00,1.67503,1.6751,1.67501,1.67501,6032344.0
2009-12-24 04:07:00,1.67504,1.67516,1.67504,1.67514,11469532.0
2009-12-24 04:08:00,1.67507,1.67507,1.67506,1.67506,2163363.0
2009-12-24 04:09:00,1.675,1.67511,1.67493,1.67511,8160900.0
2009-12-24 04:10:00,1.67512,1.67523,1.67498,1.67505,8319984.0
2009-12-24 04:11:00,1.675,1.67512,1.67483,1.67512,11232838.0
2009-12-24 04:12:00,1.67503,1.67508,1.67473,1.67492,17095404.0
2009-12-24 04:13:00,1.67514,1.67517,1.67496,1.67496,4360691.0
2009-12-24 04:14:00,1.67485,1.67485,1.67442,1.67442,8708490.0
2009-12-24 04:15:00,1.67458,1.67471,1.67458,1.67465,4308542.0
2009-12-24 04:16:00,1.67454,1.67456,1.67438,1.67445,9439967.0
2009-12-24 04:17:00,1.67449,1.67466,1.67449,1.67466,5927837.0
2009-12-24 04:18:00,1.67467,1.67482,1.6746,1.6746,4263974.0
2009-12-24 04:19:00,1.6745,1.67456,1.67426,1.67456,18050892.0
2009-12-24 04:20:00,1.67469,1.67473,1.67456,1.67456,5354589.0
2009-12-24 04:21:00,1.67475,1.67484,1.67469,1.67484,12728318.0
2009-12-24 04:22:00,1.67477,1.67488,1.67477,1.6748,12613300.0
2009-12-24 04:23:00,1.67472,1.67472,1.67455,1.67455,7770479.0
2009-12-24 04:24:00,1.67457,1.67475,1.67457,1.67469,7647669.0
2009-12-24 04:25:00,1.67476,1.67481,1.67469,1.67481,6852306.0
2009-12-24 04:26:00,1.67483,1.67499,1.67483,1.67495,5279408.0
2009-12-24 04:27:00,1.67493,1.67493,1.67486,1.67487,10226247.0
2009-12-24 04:28:00,1.67493,1.67505,1.67486,1.675,9075737.0
2009-12-24 04:29:00,1.67501,1.67528,1.675,1.67523,11256902.0
2009-12-24 04:30:00,1.67532,1.67567,1.67531,1.67567,6518556.0
2009-12-24 04:31:00,1.67575,1.67591,1.67559,1.67559,5716955.0
2009-12-24 04:32:00,1.67599,1.67599,1.67557,1.67567,7947925.0
2009-12-24 04:33:00,1.6758,1.67617,1.6758,1.67617,8310914.0
2009-12-24 04:34:00,1.67604,1.67604,1.67574,1.67574,6214179.0
2009-12-24 04:35:00,1.67568,1.67569,1.67538,1.6756,9852392.0
2009-12-24 04:36:00,1.6758,1.6759,1.67568,1.6759,7250193.0
2009-12-24 04:37:00,1.67594,1.67602,1.67594,1.676,8125765.0
2009-12-24 04:38:00,1.67589,1.67599,1.67589,1.67591,18609169.0
2009-12-24 04:39:00,1.67595,1.67607,1.67595,1.67606,4744631.0
2009-12-24 04:40:00,1.67602,1.67602,1.67586,1.67586,4088668.0
2009-12-24 04:41:00,1.67581,1.67587,1.67557,1.67579,11318378.0
2009-12-24 04:42:00,1.67578,1.67578,1.67558,1.67558,2151077.0
2009-12-24 04:43:00,1.67549,1.67561,1.67533,1.67561,5979260.0
2009-12-24 04:44:00,1.67569,1.67578,1.67534,1.67578,5112646.0
2009-12-24 04:45:00,1.67566,1.67566,1.67544,1.67544,26012669.0
2009-12-24 04:46:00,1.67551,1.67551,1.67535,1.67538,6124796.0
2009-12-24 04:47:00,1.67524,1.67541,1.67517,1.67525,7057089.0
2009-12-24 04:48:00,1.67538,1.67566,1.67538,1.67566,8632818.0
2009-12-24 04:49:00,1.67575,1.67579,1.67559,1.67559,7888242.0
2009-12-24 04:50:00,1.67569,1.67574,1.67568,1.67572,16326612.0
2009-12-24 04:51:00,1.67591,1.67594,1.67574,1.67581,8359659.0
2009-12-24 04:52:00,1.6757,1.67572,1.67559,1.67565,8966003.0
2009-12-24 04:53:00,1.67549,1.6755,1.67545,1.67545,2810811.0
2009-12-24 04:54:00,1.67528,1.67534,1.67521,1.67521,5780152.0
2009-12-24 04:55:00,1.67515,1.67532,1.67515,1.67532,3933687.0
2009-12-24 04:56:00,1.67558,1.67575,1.67557,1.67575,6401030.0
2009-12-24 04:57:00,1.6758,1.67589,1.67568,1.67583,5771213.0
2009-12-24 04:58:00,1.67591,1.67592,1.67591,1.67592,1831765.0
2009-12-24 04:59:00,1.67597,1.67608,1.67597,1.67608,4307826.0
2009-12-24 05:00:00,1.67595,1.67595,1.67562,1.67562,7759756.0
2009-12-24 05:01:00,1.6756,1.67564,1.67552,1.67552,6662751.0
2009-12-24 05:02:00,1.67557,1.6757,1.67557,1.6757,3738629.0
2009-12-24 05:03:00,1.67551,1.67558,1.67551,1.67558,11230352.0
2009-12-24 05:04:00,1.6756,1.67568,1.67556,1.67566,8523186.0
2009-12-24 05:05:00,1.67564,1.67571,1.67545,1.67571,9408074.0
2009-12-24 05:06:00,1.67566,1.67566,1.67561,1.67561,2579958.0
2009-12-24 05:07:00,1.67554,1.67561,1.67524,1.67561,7645016.0
2009-12-24 05:08:00,1.6756,1.67573,1.67554,1.67573,8097748.0
2009-12-24 05:09:00,1.67564,1.67575,1.67534,1.6755,22300656.0
2009-12-24 05:10:00,1.67559,1.67576,1.67559,1.67572,12789892.0
2009-12-24 05:11:00,1.67568,1.67568,1.67551,1.6756,5018293.0
2009-12-24 05:12:00,1.67565,1.67565,1.67544,1.67555,7260350.0
2009-12-24 05:13:00,1.67559,1.67568,1.67559,1.67568,4384362.0
2009-12-24 05:14:00,1.67568,1.67568,1.67527,1.67527,2296931.0
2009-12-24 05:15:00,1.67558,1.67559,1.6755,1.6755,10569665.0
2009-12-24 05:16:00,1.67536,1.67546,1.67527,1.67527,5292437.0
2009-12-24 05:17:00,1.67533,1.6755,1.67533,1.67544,12392880.0
2009-12-24 05:18:00,1.67546,1.67546,1.67546,1.67546,711715.0
2009-12-24 05:19:00,1.67551,1.67551,1.67537,1.67537,2676789.0
2009-12-24 05:20:00,1.67539,1.67548,1.67539,1.67548,9638055.0
2009-12-24 05:21:00,1.67551,1.67575,1.67551,1.67575,6891550.0
2009-12-24 05:22:00,1.67582,1.67594,1.67582,1.67594,3010368.0
2009-12-24 05:23:00,1.67598,1.67601,1.6759,1.67591,7021956.0
2009-12-24 05:24:00,1.67591,1.67598,1.67586,1.67595,6122628.0
2009-12-24 05:25:00,1.67592,1.67598,1.67554,1.67587,6927033.0
2009-12-24 05:26:00,1.67588,1.67588,1.67561,1.67567,10390489.0
2009-12-24 05:27:00,1.67572,1.67587,1.67572,1.67583,9044694.0
2009-12-24 05:28:00,1.67582,1.67582,1.67563,1.67574,6437537.0
2009-12-24 05:29:00,1.67572,1.67575,1.67568,1.67569,6086905.0
2009-12-24 05:30:00,1.67573,1.67573,1.67549,1.6755,5487189.0
2009-12-24 05:31:00,1.67535,1.67542,1.67529,1.67542,7261016.0
2009-12-24 05:32:00,1.67555,1.67562,1.67552,1.67562,8608415.0
2009-12-24 05:33:00,1.67553,1.67568,1.67533,1.67568,11053414.0
2009-12-24 05:34:00,1.67567,1.67575,1.67567,1.67574,2768377.0
2009-12-24 05:35:00,1.67581,1.67588,1.67573,1.67588,6280388.0
2009-12-24 05:36:00,1.67572,1.67582,1.67562,1.67572,26788031.0
2009-12-24 05:37:00,1.67585,1.67585,1.67421,1.67562,6999902.0
2009-12-24 05:38:00,1.6756,1.6756,1.6755,1.6755,2733638.0
2009-12-24 05:39:00,1.67528,1.67542,1.67528,1.67542,15321488.0
2009-12-24 05:40:00,1.67552,1.67552,1.67533,1.67534,5684140.0
2009-12-24 05:41:00,1.67537,1.67537,1.67509,1.67528,4530660.0
2009-12-24 05:42:00,1.67526,1.67526,1.67517,1.67517,3736604.0
2009-12-24 05:43:00,1.67515,1.67516,1.67499,1.67516,6679739.0
2009-12-24 05:44:00,1.67532,1.67546,1.67532,1.67546,2400829.0
2009-12-24 05:45:00,1.67536,1.67537,1.67482,1.67537,8334811.0
2009-12-24 05:46:00,1.67522,1.67529,1.67516,1.67519,7320771.0
2009-12-24 05:47:00,1.67498,1.67505,1.67484,1.67498,7238561.0
2009-12-24 05:48:00,1.67512,1.67544,1.67512,1.67544,5200349.0
2009-12-24 05:49:00,1.67556,1.67571,1.67556,1.67557,13892904.0
2009-12-24 05:50:00,1.67563,1.67577,1.67563,1.67577,3557145.0
2009-12-24 05:51:00,1.6758,1.67593,1.6758,1.6759,7396054.0
2009-12-24 05:52:00,1.67585,1.67585,1.67578,1.6758,3313688.0
2009-12-24 05:53:00,1.67583,1.67586,1.67443,1.67576,3548688.0
2009-12-24 05:54:00,1.67566,1.67579,1.67558,1.67578,7998976.0
2009-12-24 05:55:00,1.67579,1.67583,1.67574,1.67575,12882180.0
2009-12-24 05:56:00,1.6757,1.67575,1.6757,1.67575,4320221.0
2009-12-24 05:57:00,1.67582,1.67582,1.67569,1.67569,5769079.0
2009-12-24 05:58:00,1.67569,1.67572,1.67545,1.67545,6761572.0
2009-12-24 05:59:00,1.67561,1.67564,1.67547,1.67563,7492433.0
2009-12-24 06:00:00,1.67559,1.67559,1.67544,1.67545,8467943.0
2009-12-24 06:01:00,1.67546,1.67577,1.67546,1.67577,22997940.0
2009-12-24 06:02:00,1.6758,1.676,1.6758,1.676,5234725.0
2009-12-24 06:03:00,1.67595,1.67595,1.67578,1.67578,4825692.0
2009-12-24 06:04:00,1.67576,1.67589,1.67562,1.67589,8276832.0
2009-12-24 06:05:00,1.67599,1.67608,1.67594,1.67597,5556922.0
2009-12-24 06:06:00,1.67623,1.67638,1.67623,1.67638,2255106.0
2009-12-24 06:07:00,1.6764,1.67649,1.67632,1.67649,9308331.0
2009-12-24 06:08:00,1.67646,1.67646,1.67634,1.67634,29342320.0
2009-12-24 06:09:00,1.67628,1.67631,1.6759,1.67603,11441685.0
2009-12-24 06:10:00,1.67603,1.67641,1.67603,1.67639,29947060.0
2009-12-24 06:11:00,1.67627,1.67645,1.67627,1.67637,5579288.0
2009-12-24 06:12:00,1.67638,1.67638,1.67615,1.67638,6368156.0
2009-12-24 06:13:00,1.6764,1.67646,1.67632,1.67632,7206801.0
2009-12-24 06:14:00,1.67634,1.67634,1.67604,1.67604,14608308.0
2009-12-24 06:15:00,1.6759,1.67599,1.67576,1.67599,11467345.0
2009-12-24 06:16:00,1.67596,1.67615,1.67596,1.67615,2676497.0
2009-12-24 06:17:00,1.67605,1.67605,1.67582,1.67582,4124994.0
2009-12-24 06:18:00,1.67571,1.67594,1.67555,1.67571,15563745.0
2009-12-24 06:19:00,1.67587,1.67607,1.67587,1.67607,2924157.0
2009-12-24 06:20:00,1.67604,1.67604,1.67581,1.67581,5935628.0
2009-12-24 06:21:00,1.67587,1.67587,1.6757,1.67585,10935950.0
2009-12-24 06:22:00,1.67591,1.67603,1.67584,1.67603,2887287.0
2009-12-24 06:23:00,1.6759,1.67602,1.6757,1.67602,7627856.0
2009-12-24 06:24:00,1.67608,1.6762,1.67608,1.6762,7123380.0
2009-12-24 06:25:00,1.6763,1.67638,1.67628,1.67638,7580422.0
2009-12-24 06:26:00,1.67633,1.67635,1.67633,1.67633,6481002.0
2009-12-24 06:27:00,1.67629,1.67639,1.67629,1.67639,6994797.0
2009-12-24 06:28:00,1.67635,1.67635,1.67623,1.67631,3631338.0
2009-12-24 06:29:00,1.67628,1.67635,1.67628,1.67634,7595409.0
2009-12-24 06:30:00,1.6764,1.6764,1.67633,1.67633,3240924.0
2009-12-24 06:31:00,1.67624,1.67636,1.67619,1.67634,5495429.0
2009-12-24 06:32:00,1.67627,1.67627,1.67606,1.67606,4698422.0
2009-12-24 06:33:00,1.6762,1.67636,1.6762,1.67636,7141973.0
2009-12-24 06:34:00,1.67636,1.67644,1.67636,1.67644,34563228.0
2009-12-24 06:35:00,1.67642,1.67642,1.67638,1.67639,4399004.0
2009-12-24 06:36:00,1.67637,1.67646,1.67637,1.67646,3536755.0
2009-12-24 06:37:00,1.67642,1.67642,1.67629,1.67636,11878664.0
2009-12-24 06:38:00,1.67646,1.67646,1.67627,1.67638,7847027.0
2009-12-24 06:39:00,1.67637,1.67637,1.67627,1.67631,10204405.0
2009-12-24 06:40:00,1.67619,1.67619,1.67607,1.67607,1737813.0
2009-12-24 06:41:00,1.67603,1.67609,1.67601,1.67609,7208686.0
2009-12-24 06:42:00,1.67603,1.67614,1.67603,1.67604,2461725.0
2009-12-24 06:43:00,1.67606,1.67613,1.67597,1.67612,5406292.0
2009-12-24 06:44:00,1.67611,1.67611,1.67604,1.67605,3906161.0
2009-12-24 06:45:00,1.67603,1.67603,1.67593,1.67593,7234910.0
2009-12-24 06:46:00,1.67596,1.67614,1.67596,1.67614,3825165.0
2009-12-24 06:47:00,1.6762,1.67643,1.6762,1.67643,64387813.0
2009-12-24 06:48:00,1.67626,1.67647,1.67626,1.67647,2247687.0
2009-12-24 06:49:00,1.67631,1.67631,1.67623,1.67623,1377550.0
2009-12-24 06:50:00,1.67613,1.67613,1.67592,1.67613,30153112.0
2009-12-24 06:51:00,1.67615,1.67615,1.67598,1.67605,11096417.0
2009-12-24 06:52:00,1.67608,1.67608,1.67593,1.67598,3462047.0
2009-12-24 06:53:00,1.67599,1.67611,1.67566,1.67606,5300413.0
2009-12-24 06:54:00,1.67605,1.67606,1.67599,1.67603,6755660.0
2009-12-24 06:55:00,1.67602,1.67614,1.67602,1.67614,4006392.0
2009-12-24 06:56:00,1.67602,1.67603,1.67602,1.67603,2770180.0
2009-12-24 06:57:00,1.67598,1.67603,1.67591,1.67591,7593782.0
2009-12-24 06:58:00,1.67598,1.67598,1.67592,1.67595,1956298.0
2009-12-24 06:59:00,1.67599,1.67612,1.67582,1.67612,7185533.0
2009-12-24 07:00:00,1.67606,1.67606,1.67583,1.67583,4176274.0
2009-12-24 07:01:00,1.67594,1.67605,1.67594,1.67604,10369342.0
2009-12-24 07:02:00,1.67601,1.67608,1.67601,1.67605,2652222.0
2009-12-24 07:03:00,1.67601,1.67611,1.67589,1.67611,5519480.0
2009-12-24 07:04:00,1.67619,1.67626,1.67617,1.67618,8837729.0
2009-12-24 07:05:00,1.67614,1.67631,1.67614,1.67618,12327549.0
2009-12-24 07:06:00,1.67618,1.67625,1.67618,1.67625,11856998.0
2009-12-24 07:07:00,1.6763,1.67638,1.67617,1.67626,7231258.0
2009-12-24 07:08:00,1.67634,1.67637,1.67628,1.67628,44995257.0
2009-12-24 07:09:00,1.67621,1.67625,1.67605,1.67625,28839564.0
2009-12-24 07:10:00,1.67627,1.67643,1.67627,1.67628,6836519.0
2009-12-24 07:11:00,1.67642,1.67649,1.67637,1.67647,5951747.0
2009-12-24 07:12:00,1.67646,1.67648,1.67643,1.67643,3914068.0
2009-12-24 07:13:00,1.67631,1.67643,1.67624,1.67643,8340494.0
2009-12-24 07:14:00,1.67647,1.6765,1.67639,1.67639,2581755.0
2009-12-24 07:15:00,1.67654,1.67659,1.67652,1.67654,5371243.0
2009-12-24 07:16:00,1.67653,1.67653,1.6764,1.6764,15927282.0
2009-12-24 07:17:00,1.67645,1.6765,1.67645,1.67649,5222753.0
2009-12-24 07:18:00,1.67656,1.6767,1.67656,1.6767,3969082.0
2009-12-24 07:19:00,1.67667,1.67669,1.67654,1.67654,6651990.0
2009-12-24 07:20:00,1.67637,1.67662,1.67637,1.67657,6734734.0
2009-12-24 07:21:00,1.67663,1.67663,1.67638,1.67647,5070751.0
2009-12-24 07:22:00,1.67654,1.67658,1.67648,1.67648,8734644.0
2009-12-24 07:23:00,1.67654,1.67654,1.67641,1.67641,1247288.0
2009-12-24 07:24:00,1.67662,1.67681,1.67662,1.6767,37571010.0
2009-12-24 07:25:00,1.67661,1.67661,1.67629,1.67629,5970912.0
2009-12-24 07:26:00,1.67629,1.67649,1.67629,1.67649,3038155.0
2009-12-24 07:27:00,1.67644,1.67661,1.67638,1.67661,7980417.0
2009-12-24 07:28:00,1.6766,1.67663,1.67657,1.67657,9035565.0
2009-12-24 07:29:00,1.67657,1.67659,1.6764,1.67647,8057749.0
2009-12-24 07:30:00,1.67652,1.67652,1.6751,1.6751,2841845.0
2009-12-24 07:31:00,1.67647,1.67652,1.67627,1.67642,9394500.0
2009-12-24 07:32:00,1.67653,1.67679,1.67653,1.67679,30391410.0
2009-12-24 07:33:00,1.67676,1.67676,1.67658,1.6766,6777999.0
2009-12-24 07:34:00,1.67671,1.67677,1.67645,1.67654,6153240.0
2009-12-24 07:35:00,1.67661,1.67672,1.67525,1.6766,6810866.0
2009-12-24 07:36:00,1.67648,1.67651,1.67648,1.6765,3146061.0
2009-12-24 07:37:00,1.67635,1.67662,1.67635,1.67662,7219653.0
2009-12-24 07:38:00,1.67648,1.67659,1.67648,1.67659,2450771.0
2009-12-24 07:39:00,1.67665,1.67672,1.67665,1.67672,3240634.0
2009-12-24 07:40:00,1.67667,1.67668,1.67661,1.67661,26465016.0
2009-12-24 07:41:00,1.6766,1.67669,1.6766,1.67668,6471147.0
2009-12-24 07:42:00,1.67662,1.67662,1.67653,1.67653,1171429.0
2009-12-24 07:43:00,1.6766,1.67669,1.67656,1.67669,3966293.0
2009-12-24 07:44:00,1.67661,1.67661,1.67654,1.67654,5180080.0
2009-12-24 07:45:00,1.67654,1.67666,1.67628,1.67666,6139753.0
2009-12-24 07:46:00,1.67659,1.67659,1.67658,1.67658,2426165.0
2009-12-24 07:47:00,1.67651,1.67654,1.67629,1.67649,26087328.0
2009-12-24 07:48:00,1.67648,1.67665,1.67648,1.67656,12208309.0
2009-12-24 07:49:00,1.67662,1.67676,1.6766,1.6766,23919324.0
2009-12-24 07:50:00,1.67652,1.67652,1.6764,1.6764,4580449.0
2009-12-24 07:51:00,1.67638,1.67659,1.67638,1.67657,5852694.0
2009-12-24 07:52:00,1.67647,1.67647,1.67645,1.67645,1427203.0
2009-12-24 07:53:00,1.67643,1.67644,1.67618,1.67627,7168729.0
2009-12-24 07:54:00,1.67627,1.6763,1.67613,1.67621,16804908.0
2009-12-24 07:55:00,1.67631,1.67652,1.67631,1.67652,7196407.0
2009-12-24 07:56:00,1.67651,1.67651,1.67639,1.67639,3784418.0
2009-12-24 07:57:00,1.67633,1.67633,1.67581,1.67581,7627218.0
2009-12-24 07:58:00,1.67631,1.6764,1.67618,1.67628,10051482.0
2009-12-24 07:59:00,1.67625,1.67641,1.67624,1.67641,10787337.0
2009-12-24 08:00:00,1.67649,1.67652,1.67634,1.67634,6948401.0
2009-12-24 08:01:00,1.67643,1.67645,1.67637,1.67642,8544868.0
2009-12-24 08:02:00,1.67656,1.67672,1.67656,1.67672,3072368.0
2009-12-24 08:03:00,1.67672,1.67672,1.67649,1.67649,7040628.0
2009-12-24 08:04:00,1.67654,1.67661,1.67637,1.67641,52183705.0
2009-12-24 08:05:00,1.67653,1.67653,1.67636,1.67636,7001513.0
2009-12-24 08:06:00,1.67653,1.67663,1.67653,1.67663,1315425.0
2009-12-24 08:07:00,1.67664,1.67669,1.67656,1.67656,8282278.0
2009-12-24 08:08:00,1.67656,1.67656,1.67634,1.67634,4054165.0
2009-12-24 08:09:00,1.67619,1.67619,1.67597,1.67598,10872022.0
2009-12-24 08:10:00,1.67601,1.67601,1.67576,1.6758,8745463.0
2009-12-24 08:11:00,1.67578,1.67578,1.67568,1.67568,4962603.0
2009-12-24 08:12:00,1.67569,1.6757,1.67549,1.67549,6788848.0
2009-12-24 08:13:00,1.67542,1.67552,1.67519,1.67529,30317728.0
2009-12-24 08:14:00,1.67526,1.67558,1.67516,1.67539,9486583.0
2009-12-24 08:15:00,1.67544,1.67604,1.67543,1.67604,24579170.0
2009-12-24 08:16:00,1.67606,1.67608,1.67606,1.67607,2175502.0
2009-12-24 08:17:00,1.676,1.67613,1.676,1.67601,9715023.0
2009-12-24 08:18:00,1.67608,1.67611,1.67606,1.67611,2931877.0
2009-12-24 08:19:00,1.67599,1.67606,1.67599,1.67603,3704966.0
2009-12-24 08:20:00,1.676,1.67619,1.6759,1.67619,13027740.0
2009-12-24 08:21:00,1.67629,1.67637,1.67629,1.67634,5696094.0
2009-12-24 08:22:00,1.67633,1.67637,1.67623,1.67637,4907926.0
2009-12-24 08:23:00,1.67632,1.67632,1.67607,1.67618,5062726.0
2009-12-24 08:24:00,1.67612,1.67612,1.67592,1.67604,4524671.0
2009-12-24 08:25:00,1.67608,1.67618,1.67608,1.67618,6292461.0
2009-12-24 08:26:00,1.67624,1.67632,1.67609,1.67632,5454635.0
2009-12-24 08:27:00,1.67629,1.67634,1.67627,1.67634,8840015.0
2009-12-24 08:28:00,1.67621,1.67621,1.6761,1.6761,3550660.0
2009-12-24 08:29:00,1.67604,1.67607,1.67598,1.67607,4690938.0
2009-12-24 08:30:00,1.67607,1.67635,1.67607,1.67623,17869432.0
2009-12-24 08:31:00,1.67615,1.67616,1.67613,1.67615,6706447.0
2009-12-24 08:32:00,1.67601,1.67618,1.67601,1.67618,6315763.0
2009-12-24 08:33:00,1.67621,1.67639,1.67621,1.67638,30207114.0
2009-12-24 08:34:00,1.67635,1.67635,1.6762,1.67623,4958122.0
2009-12-24 08:35:00,1.67624,1.67627,1.67613,1.67624,8879090.0
2009-12-24 08:36:00,1.67624,1.67633,1.67617,1.67617,9115672.0
2009-12-24 08:37:00,1.67615,1.67621,1.67576,1.67611,5245324.0
2009-12-24 08:38:00,1.67608,1.67611,1.67605,1.67611,6177072.0
2009-12-24 08:39:00,1.67618,1.6764,1.67618,1.67628,7586379.0
2009-12-24 08:40:00,1.67622,1.67622,1.67455,1.67455,6348333.0
2009-12-24 08:41:00,1.67593,1.67594,1.67581,1.67594,7662502.0
2009-12-24 08:42:00,1.67586,1.67625,1.67586,1.67625,7823250.0
2009-12-24 08:43:00,1.6763,1.67644,1.6763,1.67642,56872074.0
2009-12-24 08:44:00,1.67651,1.67679,1.67651,1.67679,3753558.0
2009-12-24 08:45:00,1.67677,1.67677,1.67657,1.67657,11009926.0
2009-12-24 08:46:00,1.67656,1.67656,1.67645,1.67648,10792500.0
2009-12-24 08:47:00,1.6764,1.6765,1.67617,1.67634,23018901.0
2009-12-24 08:48:00,1.67636,1.67658,1.67636,1.67655,6134740.0
2009-12-24 08:49:00,1.67656,1.67661,1.6764,1.67661,9532196.0
2009-12-24 08:50:00,1.67671,1.67676,1.67663,1.67663,9016206.0
2009-12-24 08:51:00,1.67653,1.67653,1.67626,1.67628,4440302.0
2009-12-24 08:52:00,1.67613,1.67635,1.67613,1.67635,3666319.0
2009-12-24 08:53:00,1.67651,1.6766,1.67651,1.67658,4742055.0
2009-12-24 08:54:00,1.67681,1.67699,1.67681,1.67699,4364328.0
2009-12-24 08:55:00,1.67709,1.67719,1.67709,1.67712,5995452.0
2009-12-24 08:56:00,1.67712,1.67712,1.67695,1.67699,29328267.0
2009-12-24 08:57:00,1.6771,1.67722,1.67707,1.67722,10128296.0
2009-12-24 08:58:00,1.67721,1.67721,1.67712,1.67712,5490497.0
2009-12-24 08:59:00,1.6771,1.67711,1.67693,1.67701,5768327.0
2009-12-24 09:00:00,1.6771,1.67726,1.67694,1.67726,6793834.0
2009-12-24 09:01:00,1.67719,1.67719,1.67702,1.67702,27494320.0
2009-12-24 09:02:00,1.67693,1.67706,1.67693,1.67706,6064230.0
2009-12-24 09:03:00,1.67707,1.67713,1.67695,1.67713,44119866.0
2009-12-24 09:04:00,1.67693,1.67703,1.67685,1.67702,4376691.0
2009-12-24 09:05:00,1.67705,1.67707,1.67695,1.67707,6063272.0
2009-12-24 09:06:00,1.67715,1.67715,1.6771,1.6771,2197747.0
2009-12-24 09:07:00,1.67717,1.6773,1.67716,1.6773,7013794.0
2009-12-24 09:08:00,1.6773,1.67732,1.6773,1.67732,1628240.0
2009-12-24 09:09:00,1.67732,1.67797,1.67732,1.67797,32913342.0
2009-12-24 09:10:00,1.67804,1.67813,1.67799,1.67799,6472353.0
2009-12-24 09:11:00,1.67796,1.67796,1.67776,1.67776,6592192.0
2009-12-24 09:12:00,1.67771,1.67771,1.6774,1.6774,37544723.0
2009-12-24 09:13:00,1.67736,1.67743,1.67736,1.67737,10888224.0
2009-12-24 09:14:00,1.67734,1.67736,1.67717,1.67729,9230738.0
2009-12-24 09:15:00,1.67719,1.67722,1.67711,1.67711,41866778.0
2009-12-24 09:16:00,1.67723,1.67723,1.67716,1.67716,2405767.0
2009-12-24 09:17:00,1.67721,1.67721,1.67695,1.677,6922628.0
2009-12-24 09:18:00,1.677,1.67754,1.677,1.67754,23441880.0
2009-12-24 09:19:00,1.67765,1.67778,1.67759,1.67775,10126714.0
2009-12-24 09:20:00,1.67785,1.67785,1.67774,1.67774,1982636.0
2009-12-24 09:21:00,1.67763,1.67763,1.67746,1.67746,7655222.0
2009-12-24 09:22:00,1.67752,1.67764,1.67749,1.67749,7329395.0
2009-12-24 09:23:00,1.67737,1.67737,1.67706,1.67721,6735666.0
2009-12-24 09:24:00,1.67726,1.67746,1.67726,1.67746,57044142.0
2009-12-24 09:25:00,1.67756,1.67764,1.67754,1.67764,3851387.0
2009-12-24 09:26:00,1.67761,1.67761,1.67711,1.6772,50882578.0
2009-12-24 09:27:00,1.67728,1.67736,1.67728,1.67732,51304050.0
2009-12-24 09:28:00,1.67729,1.67748,1.67729,1.67744,6091363.0
2009-12-24 09:29:00,1.67745,1.67752,1.67742,1.67742,7801709.0
2009-12-24 09:30:00,1.67735,1.67735,1.67726,1.67726,3871863.0
2009-12-24 09:31:00,1.67712,1.67717,1.67675,1.67713,10197175.0
2009-12-24 09:32:00,1.67721,1.67732,1.67721,1.67725,4187240.0
2009-12-24 09:33:00,1.67732,1.67733,1.67723,1.67723,7466812.0
2009-12-24 09:34:00,1.67725,1.67725,1.67713,1.6772,6289954.0
2009-12-24 09:35:00,1.67715,1.67736,1.67715,1.67736,5882586.0
2009-12-24 09:36:00,1.67741,1.67748,1.67738,1.67748,6214420.0
2009-12-24 09:37:00,1.67742,1.67742,1.67731,1.67737,8319328.0
2009-12-24 09:38:00,1.6772,1.6773,1.67716,1.67722,9608130.0
2009-12-24 09:39:00,1.67722,1.67735,1.67717,1.67717,6265362.0
2009-12-24 09:40:00,1.67716,1.67716,1.67702,1.67702,2851996.0
2009-12-24 09:41:00,1.6769,1.6769,1.67658,1.67658,14813288.0
2009-12-24 09:42:00,1.67656,1.67657,1.67639,1.67656,6966157.0
2009-12-24 09:43:00,1.67655,1.67655,1.67648,1.67648,3666256.0
2009-12-24 09:44:00,1.67651,1.67651,1.67638,1.67645,31325118.0
2009-12-24 09:45:00,1.67643,1.67649,1.67627,1.67627,7579074.0
2009-12-24 09:46:00,1.67611,1.67611,1.67581,1.67584,9573466.0
2009-12-24 09:47:00,1.67571,1.67571,1.67542,1.67543,5770863.0
2009-12-24 09:48:00,1.67547,1.67547,1.67547,1.67547,2420688.0
2009-12-24 09:49:00,1.67543,1.67543,1.67535,1.67542,7173012.0
2009-12-24 09:50:00,1.6755,1.67577,1.6755,1.67577,4037218.0
2009-12-24 09:51:00,1.6758,1.67583,1.67568,1.67574,7726526.0
2009-12-24 09:52:00,1.67572,1.67573,1.67558,1.67567,10289844.0
2009-12-24 09:53:00,1.67571,1.67583,1.6757,1.6757,49609750.0
2009-12-24 09:54:00,1.67569,1.67575,1.67556,1.67566,5440718.0
2009-12-24 09:55:00,1.67574,1.67579,1.67543,1.67566,7220093.0
2009-12-24 09:56:00,1.67566,1.67566,1.67542,1.67551,4791264.0
2009-12-24 09:57:00,1.67554,1.67564,1.6754,1.67545,7140469.0
2009-12-24 09:58:00,1.67544,1.67561,1.67544,1.67561,3368027.0
2009-12-24 09:59:00,1.67565,1.67575,1.67553,1.67567,11334362.0
2009-12-24 10:00:00,1.67579,1.67618,1.67579,1.6761,53068260.0
2009-12-24 10:01:00,1.67604,1.67619,1.67604,1.67617,6844668.0
2009-12-24 10:02:00,1.67616,1.67618,1.67595,1.67596,7067647.0
2009-12-24 10:03:00,1.67597,1.67606,1.6759,1.6759,5802234.0
2009-12-24 10:04:00,1.67589,1.67596,1.67584,1.67594,10120299.0
2009-12-24 10:05:00,1.67594,1.67602,1.6759,1.67602,31287888.0
2009-12-24 10:06:00,1.67591,1.67603,1.67591,1.67598,3091194.0
2009-12-24 10:07:00,1.67602,1.67603,1.67593,1.67594,6025630.0
2009-12-24 10:08:00,1.67596,1.67596,1.67592,1.67592,3029323.0
2009-12-24 10:09:00,1.67582,1.67595,1.67546,1.67582,36458454.0
2009-12-24 10:10:00,1.67589,1.67604,1.67589,1.67604,4966226.0
2009-12-24 10:11:00,1.67597,1.67597,1.67575,1.67596,6836771.0
2009-12-24 10:12:00,1.67596,1.67605,1.67572,1.67572,6535717.0
2009-12-24 10:13:00,1.67564,1.67571,1.67564,1.67571,3285499.0
2009-12-24 10:14:00,1.67567,1.67572,1.67561,1.67572,61345009.0
2009-12-24 10:15:00,1.67576,1.67599,1.67556,1.67599,4986605.0
2009-12-24 10:16:00,1.67611,1.67641,1.67611,1.67641,27715100.0
2009-12-24 10:17:00,1.67645,1.6766,1.67645,1.6766,6281296.0
2009-12-24 10:18:00,1.67659,1.67699,1.67659,1.67679,51453576.0
2009-12-24 10:19:00,1.67675,1.67675,1.67585,1.6759,114449886.0
2009-12-24 10:20:00,1.67585,1.67585,1.67571,1.67571,2701144.0
2009-12-24 10:21:00,1.67582,1.67582,1.67541,1.67541,6437436.0
2009-12-24 10:22:00,1.67542,1.67542,1.6754,1.6754,1789609.0
2009-12-24 10:23:00,1.67528,1.67533,1.67514,1.67514,9300451.0
2009-12-24 10:24:00,1.67522,1.67522,1.67509,1.67509,4557302.0
2009-12-24 10:25:00,1.67502,1.67506,1.67474,1.67485,9267124.0
2009-12-24 10:26:00,1.67485,1.67514,1.67478,1.67514,31588848.0
2009-12-24 10:27:00,1.67509,1.67509,1.67472,1.67476,8157094.0
2009-12-24 10:28:00,1.67496,1.67499,1.67495,1.67499,2781558.0
2009-12-24 10:29:00,1.67502,1.67528,1.67501,1.67527,9284814.0
2009-12-24 10:30:00,1.67534,1.67546,1.67534,1.67546,2229758.0
2009-12-24 10:31:00,1.67554,1.6759,1.67554,1.67566,40203696.0
2009-12-24 10:32:00,1.67564,1.67575,1.67562,1.67574,6047264.0
2009-12-24 10:33:00,1.6758,1.6758,1.67564,1.67564,9034304.0
2009-12-24 10:34:00,1.67567,1.67574,1.67567,1.67574,3678107.0
2009-12-24 10:35:00,1.67576,1.67576,1.67558,1.67571,9647030.0
2009-12-24 10:36:00,1.67572,1.67572,1.67513,1.67557,5985424.0
2009-12-24 10:37:00,1.67561,1.67575,1.67561,1.67571,4543321.0
2009-12-24 10:38:00,1.6757,1.6758,1.6757,1.6757,4078580.0
2009-12-24 10:39:00,1.67578,1.67595,1.67578,1.67587,4333453.0
2009-12-24 10:40:00,1.67596,1.67596,1.67576,1.67576,45180603.0
2009-12-24 10:41:00,1.67582,1.67602,1.67582,1.67602,6085404.0
2009-12-24 10:42:00,1.67607,1.6761,1.67604,1.67606,67227540.0
2009-12-24 10:43:00,1.67611,1.67611,1.67601,1.6761,8567887.0
2009-12-24 10:44:00,1.67596,1.67596,1.67588,1.67591,3676316.0
2009-12-24 10:45:00,1.67602,1.67604,1.67589,1.67604,8832396.0
2009-12-24 10:46:00,1.67608,1.67608,1.67594,1.67595,4720792.0
2009-12-24 10:47:00,1.6759,1.6759,1.67571,1.67574,8664186.0
2009-12-24 10:48:00,1.67578,1.67578,1.67571,1.67571,3545974.0
2009-12-24 10:49:00,1.67568,1.67569,1.67561,1.67561,73982488.0
2009-12-24 10:50:00,1.67565,1.67569,1.67564,1.67569,3137674.0
2009-12-24 10:51:00,1.67576,1.67597,1.67576,1.67589,6380552.0
2009-12-24 10:52:00,1.67599,1.676,1.67593,1.67599,51629726.0
2009-12-24 10:53:00,1.67602,1.67602,1.67589,1.67589,5594395.0
2009-12-24 10:54:00,1.67586,1.67586,1.67585,1.67585,1514912.0
2009-12-24 10:55:00,1.67564,1.67573,1.67543,1.67544,7127396.0
2009-12-24 10:56:00,1.67542,1.67542,1.67527,1.67528,6636588.0
2009-12-24 10:57:00,1.67526,1.67526,1.67498,1.67498,9490040.0
2009-12-24 10:58:00,1.67501,1.67508,1.67499,1.67502,101640335.0
2009-12-24 10:59:00,1.67497,1.67497,1.67482,1.67482,3847178.0
2009-12-24 11:00:00,1.67469,1.67475,1.67455,1.67475,20703616.0
2009-12-24 11:01:00,1.6747,1.6749,1.6747,1.67476,9557378.0
2009-12-24 11:02:00,1.67468,1.67468,1.67458,1.67458,3996709.0
2009-12-24 11:03:00,1.67463,1.67463,1.67437,1.67437,8644601.0
2009-12-24 11:04:00,1.67448,1.67449,1.67448,1.67448,3931275.0
2009-12-24 11:05:00,1.67444,1.67462,1.67444,1.67456,5556432.0
2009-12-24 11:06:00,1.6745,1.6745,1.67417,1.67419,4260346.0
2009-12-24 11:07:00,1.67424,1.67428,1.67375,1.67428,10239728.0
2009-12-24 11:08:00,1.6743,1.67441,1.6743,1.67441,31862376.0
2009-12-24 11:09:00,1.67439,1.67442,1.67431,1.67431,8149797.0
2009-12-24 11:10:00,1.67421,1.67429,1.67398,1.67428,11947354.0
2009-12-24 11:11:00,1.67441,1.67469,1.67441,1.67469,11473512.0
2009-12-24 11:12:00,1.67465,1.67465,1.67443,1.6745,6456956.0
2009-12-24 11:13:00,1.67444,1.6745,1.67435,1.6745,5146511.0
2009-12-24 11:14:00,1.67459,1.67485,1.67459,1.67466,41533686.0
2009-12-24 11:15:00,1.67461,1.67462,1.67379,1.67436,48748986.0
2009-12-24 11:16:00,1.67428,1.67428,1.67404,1.67405,7001519.0
2009-12-24 11:17:00,1.6741,1.6741,1.67379,1.674,11869727.0
2009-12-24 11:18:00,1.67392,1.67408,1.67392,1.67399,6667156.0
2009-12-24 11:19:00,1.67402,1.67402,1.6738,1.6739,7280904.0
2009-12-24 11:20:00,1.67378,1.67386,1.67368,1.67371,8155405.0
2009-12-24 11:21:00,1.67357,1.67367,1.67354,1.6736,5964765.0
2009-12-24 11:22:00,1.67343,1.67352,1.67343,1.67348,6111740.0
2009-12-24 11:23:00,1.67337,1.67337,1.67315,1.67315,5551713.0
2009-12-24 11:24:00,1.67322,1.6734,1.67322,1.6734,53787933.0
2009-12-24 11:25:00,1.67328,1.67333,1.67328,1.67333,2335615.0
2009-12-24 11:26:00,1.67329,1.67334,1.6731,1.6731,39420288.0
2009-12-24 11:27:00,1.67306,1.67317,1.67293,1.67317,8600172.0
2009-12-24 11:28:00,1.67326,1.67344,1.67326,1.67344,5063162.0
2009-12-24 11:29:00,1.6734,1.6734,1.67323,1.67323,5889136.0
2009-12-24 11:30:00,1.67336,1.67342,1.67334,1.67336,4334211.0
2009-12-24 11:31:00,1.67348,1.6738,1.67348,1.6738,6606220.0
2009-12-24 11:32:00,1.67381,1.67385,1.67378,1.67385,6509482.0
2009-12-24 11:33:00,1.67381,1.67392,1.67355,1.6739,6793849.0
2009-12-24 11:34:00,1.67398,1.67418,1.67398,1.67418,6483822.0
2009-12-24 11:35:00,1.67423,1.67442,1.67423,1.67435,8137042.0
2009-12-24 11:36:00,1.67456,1.67467,1.67441,1.67467,8589291.0
2009-12-24 11:37:00,1.6747,1.6747,1.67446,1.67463,3050491.0
2009-12-24 11:38:00,1.67459,1.67459,1.67454,1.67454,1895031.0
2009-12-24 11:39:00,1.67454,1.67454,1.67426,1.67426,9711613.0
2009-12-24 11:40:00,1.67434,1.67435,1.67426,1.67426,3288630.0
2009-12-24 11:41:00,1.67421,1.67468,1.67419,1.67468,10350337.0
2009-12-24 11:42:00,1.67465,1.67465,1.67451,1.67455,4785251.0
2009-12-24 11:43:00,1.67456,1.67501,1.67456,1.67496,7696057.0
2009-12-24 11:44:00,1.67475,1.67475,1.67475,1.67475,2467743.0
2009-12-24 11:45:00,1.67468,1.67472,1.67457,1.67457,10233188.0
2009-12-24 11:46:00,1.67458,1.67458,1.67441,1.67441,8440708.0
2009-12-24 11:47:00,1.67441,1.67441,1.67415,1.67415,11829882.0
2009-12-24 11:48:00,1.67425,1.67425,1.67392,1.67398,5020619.0
2009-12-24 11:49:00,1.67393,1.67413,1.67393,1.67413,19871280.0
2009-12-24 11:50:00,1.67425,1.67439,1.67421,1.67439,5484466.0
2009-12-24 11:51:00,1.67441,1.67453,1.67441,1.67453,9204009.0
2009-12-24 11:52:00,1.67455,1.67464,1.67452,1.67463,6475203.0
2009-12-24 11:53:00,1.67468,1.67472,1.67468,1.67472,2219876.0
2009-12-24 11:54:00,1.67471,1.67556,1.67471,1.67556,43462164.0
2009-12-24 11:55:00,1.6756,1.67585,1.67552,1.67585,8753829.0
2009-12-24 11:56:00,1.67593,1.67609,1.67582,1.67582,43149960.0
2009-12-24 11:57:00,1.67579,1.67584,1.67563,1.67563,59075830.0
2009-12-24 11:58:00,1.6756,1.67566,1.67549,1.67549,5181289.0
2009-12-24 11:59:00,1.67543,1.67543,1.67531,1.67532,3191305.0
2009-12-24 12:00:00,1.67539,1.67573,1.67539,1.67573,20481856.0
2009-12-24 12:01:00,1.6757,1.67587,1.6757,1.67575,7586305.0
2009-12-24 12:02:00,1.67577,1.67582,1.67573,1.67579,13175352.0
2009-12-24 12:03:00,1.67582,1.67586,1.67549,1.67578,10142807.0
2009-12-24 12:04:00,1.67565,1.67565,1.67541,1.67551,7374777.0
2009-12-24 12:05:00,1.67552,1.67552,1.67535,1.67535,2280069.0
2009-12-24 12:06:00,1.67543,1.67554,1.67519,1.67554,18985534.0
2009-12-24 12:07:00,1.67558,1.67567,1.67546,1.67546,7675794.0
2009-12-24 12:08:00,1.67535,1.67535,1.67514,1.67514,4909457.0
2009-12-24 12:09:00,1.67509,1.67551,1.67485,1.67551,8710578.0
2009-12-24 12:10:00,1.67557,1.67576,1.67557,1.67576,44894016.0
2009-12-24 12:11:00,1.67587,1.67587,1.67551,1.67551,9380348.0
2009-12-24 12:12:00,1.67548,1.67548,1.67502,1.67533,34061796.0
2009-12-24 12:13:00,1.67539,1.67544,1.67525,1.67544,8905874.0
2009-12-24 12:14:00,1.67557,1.67578,1.67557,1.67573,4019611.0
2009-12-24 12:15:00,1.67596,1.67609,1.67596,1.67598,6941266.0
2009-12-24 12:16:00,1.67599,1.67608,1.67599,1.67608,2370600.0
2009-12-24 12:17:00,1.67606,1.67611,1.67592,1.67604,5841783.0
2009-12-24 12:18:00,1.67614,1.67617,1.67604,1.67604,6535899.0
2009-12-24 12:19:00,1.67603,1.67603,1.67595,1.67596,9074742.0
2009-12-24 12:20:00,1.67585,1.67585,1.67572,1.67572,2577659.0
2009-12-24 12:21:00,1.67572,1.67572,1.67532,1.67532,6379631.0
2009-12-24 12:22:00,1.67524,1.67524,1.67428,1.67439,40678171.0
2009-12-24 12:23:00,1.67446,1.67457,1.67308,1.67453,6224199.0
2009-12-24 12:24:00,1.67458,1.67487,1.67458,1.67487,5657772.0
2009-12-24 12:25:00,1.67489,1.67503,1.6747,1.67497,5402416.0
2009-12-24 12:26:00,1.67503,1.67526,1.67503,1.67521,5451541.0
2009-12-24 12:27:00,1.67534,1.67543,1.67522,1.67537,7747138.0
2009-12-24 12:28:00,1.67396,1.67563,1.67396,1.67547,9368360.0
2009-12-24 12:29:00,1.67546,1.67546,1.67529,1.67536,8031024.0
2009-12-24 12:30:00,1.67531,1.67531,1.67509,1.67509,6761300.0
2009-12-24 12:31:00,1.67517,1.67517,1.6751,1.6751,1864072.0
2009-12-24 12:32:00,1.67516,1.67516,1.67474,1.67474,37892074.0
2009-12-24 12:33:00,1.67475,1.67475,1.67426,1.6746,7491534.0
2009-12-24 12:34:00,1.67451,1.67452,1.67451,1.67452,2126270.0
2009-12-24 12:35:00,1.67449,1.67449,1.67401,1.67438,7985660.0
2009-12-24 12:36:00,1.67447,1.67472,1.67447,1.67472,4290585.0
2009-12-24 12:37:00,1.67484,1.67508,1.67483,1.67503,37174094.0
2009-12-24 12:38:00,1.67497,1.67497,1.67477,1.67497,8289242.0
2009-12-24 12:39:00,1.67497,1.67506,1.67497,1.675,6075709.0
2009-12-24 12:40:00,1.67509,1.67566,1.67509,1.67566,9072459.0
2009-12-24 12:41:00,1.67568,1.67574,1.67568,1.67574,4302024.0
2009-12-24 12:42:00,1.67573,1.6758,1.67573,1.67577,4263653.0
2009-12-24 12:43:00,1.67579,1.67594,1.67579,1.67594,6678477.0
2009-12-24 12:44:00,1.67593,1.67599,1.67593,1.67594,5189011.0
2009-12-24 12:45:00,1.67604,1.6761,1.67604,1.67604,3891069.0
2009-12-24 12:46:00,1.67611,1.67616,1.67608,1.67615,3168794.0
2009-12-24 12:47:00,1.67605,1.67635,1.67605,1.67634,10652434.0
2009-12-24 12:48:00,1.67638,1.67659,1.67638,1.67659,20794994.0
2009-12-24 12:49:00,1.67667,1.67667,1.67647,1.67649,2689965.0
2009-12-24 12:50:00,1.67642,1.67644,1.67632,1.67642,26723440.0
2009-12-24 12:51:00,1.67641,1.67666,1.67641,1.6766,7127964.0
2009-12-24 12:52:00,1.67672,1.67696,1.67672,1.67696,4388541.0
2009-12-24 12:53:00,1.67698,1.67698,1.67663,1.67663,4071683.0
2009-12-24 12:54:00,1.67651,1.67651,1.67569,1.67605,27450448.0
2009-12-24 12:55:00,1.67604,1.67653,1.67604,1.67653,6104679.0
2009-12-24 12:56:00,1.67654,1.67654,1.67626,1.67631,19699824.0
2009-12-24 12:57:00,1.6762,1.67621,1.67604,1.67604,2896017.0
2009-12-24 12:58:00,1.67615,1.67615,1.67547,1.67547,34505573.0
2009-12-24 12:59:00,1.67539,1.67539,1.67511,1.67511,4504385.0
2009-12-24 13:00:00,1.67507,1.6752,1.67507,1.67516,8120878.0
2009-12-24 13:01:00,1.67529,1.67552,1.67529,1.67552,6545755.0
2009-12-24 13:02:00,1.67546,1.67553,1.67531,1.67553,6200193.0
2009-12-24 13:03:00,1.67558,1.67558,1.67508,1.67525,34259619.0
2009-12-24 13:04:00,1.6751,1.67513,1.67474,1.67474,8071505.0
2009-12-24 13:05:00,1.67487,1.67487,1.67472,1.67472,6456144.0
2009-12-24 13:06:00,1.67469,1.67469,1.67449,1.67449,4871510.0
2009-12-24 13:07:00,1.67458,1.67458,1.67429,1.67429,6560646.0
2009-12-24 13:08:00,1.67421,1.67421,1.67408,1.67408,4993573.0
2009-12-24 13:09:00,1.67409,1.67427,1.67409,1.67427,4753119.0
2009-12-24 13:10:00,1.67429,1.67481,1.67429,1.67481,20323980.0
2009-12-24 13:11:00,1.67478,1.67503,1.67472,1.67503,13300621.0
2009-12-24 13:12:00,1.675,1.6751,1.6749,1.6751,6900628.0
2009-12-24 13:13:00,1.6751,1.67521,1.6751,1.67521,6922720.0
2009-12-24 13:14:00,1.67522,1.67533,1.67522,1.67533,5800801.0
2009-12-24 13:15:00,1.67534,1.67547,1.67505,1.67547,5478936.0
2009-12-24 13:16:00,1.67538,1.67538,1.67538,1.67538,2892509.0
2009-12-24 13:17:00,1.67552,1.67563,1.67536,1.67538,7182997.0
2009-12-24 13:18:00,1.67545,1.67545,1.67537,1.67539,12501550.0
2009-12-24 13:19:00,1.67535,1.67535,1.6751,1.6751,3110835.0
2009-12-24 13:20:00,1.67501,1.67501,1.67475,1.67475,22918920.0
2009-12-24 13:21:00,1.67469,1.67486,1.67466,1.67486,6359145.0
2009-12-24 13:22:00,1.67491,1.67511,1.67491,1.67505,20192460.0
2009-12-24 13:23:00,1.67504,1.6752,1.67463,1.6752,7056604.0
2009-12-24 13:24:00,1.6751,1.6751,1.67501,1.67504,4160577.0
2009-12-24 13:25:00,1.6752,1.67547,1.6752,1.67547,4350159.0
2009-12-24 13:26:00,1.67542,1.67546,1.67542,1.67546,2519941.0
2009-12-24 13:27:00,1.67538,1.67538,1.67517,1.6753,6331267.0
2009-12-24 13:28:00,1.67527,1.67527,1.67512,1.67512,2228061.0
2009-12-24 13:29:00,1.67504,1.67504,1.67484,1.67499,5612954.0
2009-12-24 13:30:00,1.675,1.67531,1.67496,1.67531,4767427.0
2009-12-24 13:31:00,1.67522,1.67522,1.67489,1.67489,7835477.0
2009-12-24 13:32:00,1.67492,1.67492,1.67429,1.67436,10393453.0
2009-12-24 13:33:00,1.67446,1.67484,1.67446,1.67483,10009101.0
2009-12-24 13:34:00,1.67473,1.67473,1.67454,1.67454,1724936.0
2009-12-24 13:35:00,1.67458,1.67468,1.67458,1.67465,4517913.0
2009-12-24 13:36:00,1.6746,1.6746,1.6741,1.6741,46214064.0
2009-12-24 13:37:00,1.6741,1.67424,1.67392,1.67424,6816170.0
2009-12-24 13:38:00,1.67423,1.67423,1.67399,1.67413,5176671.0
2009-12-24 13:39:00,1.6741,1.67421,1.6741,1.67418,15821100.0
2009-12-24 13:40:00,1.67413,1.67417,1.67407,1.67407,7616952.0
2009-12-24 13:41:00,1.67409,1.67424,1.67394,1.67394,6368552.0
2009-12-24 13:42:00,1.67414,1.67429,1.67414,1.67429,2081359.0
2009-12-24 13:43:00,1.67434,1.67434,1.67412,1.67412,6133203.0
2009-12-24 13:44:00,1.67405,1.6741,1.67398,1.67409,7983610.0
2009-12-24 13:45:00,1.67414,1.67415,1.67404,1.67404,5118785.0
2009-12-24 13:46:00,1.67396,1.67396,1.67347,1.67353,22696828.0
2009-12-24 13:47:00,1.67357,1.67399,1.67357,1.67399,6849408.0
2009-12-24 13:48:00,1.67403,1.67403,1.67372,1.67372,4005701.0
2009-12-24 13:49:00,1.67318,1.67414,1.67318,1.67414,8150742.0
2009-12-24 13:50:00,1.6742,1.67437,1.6742,1.67437,3724361.0
2009-12-24 13:51:00,1.67449,1.67467,1.67449,1.67467,3537746.0
2009-12-24 13:52:00,1.67469,1.67469,1.67451,1.67459,9547140.0
2009-12-24 13:53:00,1.67458,1.67478,1.6732,1.67478,9601213.0
2009-12-24 13:54:00,1.67476,1.67476,1.67448,1.67448,4882360.0
2009-12-24 13:55:00,1.6745,1.6745,1.67316,1.67316,22918200.0
2009-12-24 13:56:00,1.67324,1.67324,1.67302,1.67306,10037034.0
2009-12-24 13:57:00,1.67307,1.67307,1.67283,1.67283,25581816.0
2009-12-24 13:58:00,1.67281,1.67281,1.67268,1.67269,8087163.0
2009-12-24 13:59:00,1.67272,1.67272,1.67208,1.67269,40654756.0
2009-12-24 14:00:00,1.67266,1.67281,1.67258,1.67273,4854470.0
2009-12-24 14:01:00,1.67291,1.67314,1.67291,1.67311,5061300.0
2009-12-24 14:02:00,1.6732,1.67368,1.6732,1.67368,31567707.0
2009-12-24 14:03:00,1.67375,1.67398,1.67375,1.67398,6853590.0
2009-12-24 14:04:00,1.67401,1.67401,1.67393,1.67397,6384387.0
2009-12-24 14:05:00,1.67389,1.67389,1.67374,1.67381,7139012.0
2009-12-24 14:06:00,1.6737,1.67379,1.67363,1.67379,6299088.0
2009-12-24 14:07:00,1.67369,1.67369,1.67355,1.67355,4822386.0
2009-12-24 14:08:00,1.67356,1.67391,1.67356,1.67387,28668321.0
2009-12-24 14:09:00,1.67386,1.67386,1.67354,1.67354,6719950.0
2009-12-24 14:10:00,1.67363,1.67363,1.67317,1.67317,15262620.0
2009-12-24 14:11:00,1.67321,1.67338,1.67321,1.67332,11821304.0
2009-12-24 14:12:00,1.67343,1.67343,1.67337,1.67337,2280804.0
2009-12-24 14:13:00,1.67334,1.67334,1.67272,1.67272,8644990.0
2009-12-24 14:14:00,1.67258,1.67259,1.67253,1.67255,10927780.0
2009-12-24 14:15:00,1.67259,1.67262,1.6725,1.67257,5971710.0
2009-12-24 14:16:00,1.67266,1.67279,1.67266,1.67273,7836990.0
2009-12-24 14:17:00,1.67277,1.67282,1.67269,1.67277,8921018.0
2009-12-24 14:18:00,1.67286,1.67301,1.67285,1.67296,53265018.0
2009-12-24 14:19:00,1.67303,1.67314,1.67303,1.67314,2175509.0
2009-12-24 14:20:00,1.67323,1.67374,1.67323,1.67359,49021672.0
2009-12-24 14:21:00,1.67347,1.67349,1.67303,1.67303,11457541.0
2009-12-24 14:22:00,1.67337,1.67339,1.67324,1.67339,3996637.0
2009-12-24 14:23:00,1.67322,1.67336,1.67322,1.67333,5574582.0
2009-12-24 14:24:00,1.67343,1.67345,1.67343,1.67345,3050787.0
2009-12-24 14:25:00,1.67348,1.67358,1.67348,1.67353,5285984.0
2009-12-24 14:26:00,1.67352,1.67371,1.67352,1.67366,6876595.0
2009-12-24 14:27:00,1.6737,1.67371,1.6737,1.67371,2568049.0
2009-12-24 14:28:00,1.67362,1.67362,1.67348,1.67348,33012063.0
2009-12-24 14:29:00,1.67343,1.67343,1.67326,1.67326,8243238.0
2009-12-24 14:30:00,1.67331,1.67331,1.6733,1.6733,2180425.0
2009-12-24 14:31:00,1.67323,1.67329,1.67321,1.67321,2332629.0
2009-12-24 14:32:00,1.67319,1.6732,1.67256,1.67269,53500096.0
2009-12-24 14:33:00,1.67266,1.67281,1.67265,1.67281,7395993.0
2009-12-24 14:34:00,1.67294,1.67294,1.67243,1.67255,49384320.0
2009-12-24 14:35:00,1.67247,1.67256,1.67242,1.67256,8765302.0
2009-12-24 14:36:00,1.67265,1.67275,1.67265,1.67271,3788904.0
2009-12-24 14:37:00,1.67271,1.67279,1.6727,1.6727,9123054.0
2009-12-24 14:38:00,1.67282,1.67299,1.67282,1.67299,8618915.0
2009-12-24 14:39:00,1.67301,1.67331,1.67301,1.67303,31188608.0
2009-12-24 14:40:00,1.67294,1.67294,1.67257,1.67257,3898990.0
2009-12-24 14:41:00,1.67229,1.67275,1.67229,1.67247,8501233.0
2009-12-24 14:42:00,1.67233,1.67242,1.6723,1.67233,5457806.0
2009-12-24 14:43:00,1.67226,1.67226,1.67215,1.67215,8632978.0
2009-12-24 14:44:00,1.67212,1.67212,1.67148,1.6716,31370783.0
2009-12-24 14:45:00,1.67161,1.67181,1.67161,1.6718,8263818.0
2009-12-24 14:46:00,1.67177,1.67177,1.67164,1.67175,5478862.0
2009-12-24 14:47:00,1.67169,1.67175,1.67157,1.67164,12154079.0
2009-12-24 14:48:00,1.67163,1.67163,1.67143,1.67143,8282877.0
2009-12-24 14:49:00,1.6714,1.67147,1.67138,1.67147,48337460.0
2009-12-24 14:50:00,1.67148,1.67148,1.67132,1.67145,7260059.0
2009-12-24 14:51:00,1.67152,1.67152,1.67138,1.67138,2754837.0
2009-12-24 14:52:00,1.67158,1.67182,1.67158,1.67182,9437220.0
2009-12-24 14:53:00,1.67186,1.6721,1.67186,1.6721,3416975.0
2009-12-24 14:54:00,1.67209,1.67209,1.67209,1.67209,2113767.0
2009-12-24 14:55:00,1.67215,1.67225,1.67215,1.67225,5850763.0
2009-12-24 14:56:00,1.67227,1.67265,1.67227,1.67265,25631844.0
2009-12-24 14:57:00,1.67272,1.67296,1.67263,1.67264,12168388.0
2009-12-24 14:58:00,1.67256,1.67264,1.67252,1.67262,6592358.0
2009-12-24 14:59:00,1.67259,1.67259,1.6721,1.6721,9295455.0
2009-12-24 15:00:00,1.67206,1.67207,1.67196,1.67196,3036930.0
2009-12-24 15:01:00,1.67193,1.67197,1.67174,1.67177,6653710.0
2009-12-24 15:02:00,1.67175,1.67181,1.6715,1.6715,4725513.0
2009-12-24 15:03:00,1.67168,1.67173,1.67153,1.67153,5707033.0
2009-12-24 15:04:00,1.67156,1.67157,1.67148,1.67149,7181746.0
2009-12-24 15:05:00,1.67147,1.67147,1.6714,1.6714,2412634.0
2009-12-24 15:06:00,1.67138,1.67138,1.67079,1.67079,34110848.0
2009-12-24 15:07:00,1.67077,1.67077,1.67051,1.67057,11467944.0
2009-12-24 15:08:00,1.67055,1.67065,1.67031,1.67031,5813190.0
2009-12-24 15:09:00,1.67014,1.67024,1.67014,1.67019,7216964.0
2009-12-24 15:10:00,1.67021,1.67023,1.66993,1.67017,7598020.0
2009-12-24 15:11:00,1.67027,1.67027,1.67007,1.67019,6709631.0
2009-12-24 15:12:00,1.6702,1.67035,1.6702,1.67025,11867139.0
2009-12-24 15:13:00,1.67012,1.67012,1.66996,1.67001,7168468.0
2009-12-24 15:14:00,1.67002,1.67015,1.66991,1.67015,6311832.0
2009-12-24 15:15:00,1.67025,1.67034,1.67002,1.67002,5631901.0
2009-12-24 15:16:00,1.67012,1.67012,1.6697,1.66999,61696800.0
2009-12-24 15:17:00,1.67016,1.6705,1.67016,1.6705,6219364.0
2009-12-24 15:18:00,1.67054,1.67058,1.67045,1.67048,7961439.0
2009-12-24 15:19:00,1.67056,1.67063,1.67032,1.67032,7533868.0
2009-12-24 15:20:00,1.67041,1.67041,1.67028,1.67031,7989204.0
2009-12-24 15:21:00,1.67028,1.67028,1.67006,1.67011,3954918.0
2009-12-24 15:22:00,1.67002,1.67002,1.66983,1.66983,1813529.0
2009-12-24 15:23:00,1.66988,1.67004,1.66987,1.67004,8007964.0
2009-12-24 15:24:00,1.67011,1.67013,1.66998,1.67013,7495103.0
2009-12-24 15:25:00,1.67015,1.67026,1.67015,1.6702,6913237.0
2009-12-24 15:26:00,1.67025,1.67041,1.67025,1.67041,3507854.0
2009-12-24 15:27:00,1.67036,1.67036,1.67011,1.67011,4176168.0
2009-12-24 15:28:00,1.66994,1.66994,1.66966,1.66966,86327520.0
2009-12-24 15:29:00,1.66972,1.66988,1.66945,1.66988,8557634.0
2009-12-24 15:30:00,1.66993,1.67003,1.66984,1.67,5405718.0
2009-12-24 15:31:00,1.66999,1.67082,1.66999,1.67068,78750900.0
2009-12-24 15:32:00,1.67078,1.67095,1.67078,1.67087,8882661.0
2009-12-24 15:33:00,1.67075,1.67079,1.67047,1.67049,6144751.0
2009-12-24 15:34:00,1.67046,1.67046,1.67024,1.67024,4765632.0
2009-12-24 15:35:00,1.67018,1.67018,1.66991,1.66992,4822176.0
2009-12-24 15:36:00,1.66979,1.66979,1.6696,1.6696,5981122.0
2009-12-24 15:37:00,1.66946,1.66955,1.66931,1.66947,9949612.0
2009-12-24 15:38:00,1.66938,1.66948,1.66938,1.66948,1922103.0
2009-12-24 15:39:00,1.66955,1.67037,1.66955,1.67027,39503457.0
2009-12-24 15:40:00,1.67027,1.67042,1.67023,1.67042,6802901.0
2009-12-24 15:41:00,1.6704,1.67067,1.6704,1.67067,2283814.0
2009-12-24 15:42:00,1.67074,1.67108,1.67074,1.67097,44583724.0
2009-12-24 15:43:00,1.67099,1.6712,1.67091,1.6712,6560972.0
2009-12-24 15:44:00,1.67124,1.67131,1.67121,1.67128,10736573.0
2009-12-24 15:45:00,1.67131,1.67131,1.67107,1.67107,14184550.0
2009-12-24 15:46:00,1.67102,1.67103,1.67102,1.67103,1862445.0
2009-12-24 15:47:00,1.67114,1.67148,1.6711,1.67148,10135828.0
2009-12-24 15:48:00,1.67159,1.67166,1.67155,1.6716,46616280.0
2009-12-24 15:49:00,1.67156,1.67156,1.67139,1.67151,3370862.0
2009-12-24 15:50:00,1.67156,1.67165,1.67155,1.67155,4069395.0
2009-12-24 15:51:00,1.67147,1.67147,1.67114,1.67114,4466033.0
2009-12-24 15:52:00,1.67113,1.67127,1.6708,1.67127,9183707.0
2009-12-24 15:53:00,1.67129,1.67147,1.67129,1.67143,9308873.0
2009-12-24 15:54:00,1.67148,1.67161,1.67143,1.6716,6639776.0
2009-12-24 15:55:00,1.67167,1.67179,1.67166,1.67176,7872393.0
2009-12-24 15:56:00,1.67183,1.67186,1.67175,1.67186,5064867.0
2009-12-24 15:57:00,1.67196,1.67222,1.67192,1.67222,10845213.0
2009-12-24 15:58:00,1.67227,1.67304,1.67227,1.67304,48149478.0
2009-12-24 15:59:00,1.67301,1.67314,1.6729,1.67314,7879360.0
2009-12-24 16:00:00,1.67307,1.67307,1.67291,1.67291,1616384.0
2009-12-24 16:01:00,1.67281,1.67293,1.67281,1.67284,6698630.0
2009-12-24 16:02:00,1.67274,1.67295,1.67274,1.67295,6661174.0
2009-12-24 16:03:00,1.67298,1.67303,1.67298,1.67303,5306967.0
2009-12-24 16:04:00,1.67305,1.67365,1.67305,1.67345,49741650.0
2009-12-24 16:05:00,1.67334,1.67334,1.67333,1.67333,4026112.0
2009-12-24 16:06:00,1.67331,1.67331,1.67219,1.67219,70317100.0
2009-12-24 16:07:00,1.67212,1.67212,1.67186,1.67186,7193156.0
2009-12-24 16:08:00,1.67191,1.67204,1.6719,1.67198,6214531.0
2009-12-24 16:09:00,1.67197,1.67217,1.67197,1.67217,8938141.0
2009-12-24 16:10:00,1.67203,1.67227,1.67203,1.67222,3077957.0
2009-12-24 16:11:00,1.67224,1.67252,1.67224,1.67252,8704887.0
2009-12-24 16:12:00,1.67248,1.67248,1.67231,1.67242,7538007.0
2009-12-24 16:13:00,1.6723,1.67242,1.6723,1.67236,8725347.0
2009-12-24 16:14:00,1.67242,1.67256,1.67238,1.67238,60001870.0
2009-12-24 16:15:00,1.67233,1.67233,1.67205,1.67205,6609143.0
2009-12-24 16:16:00,1.67201,1.67201,1.67171,1.67171,6577672.0
2009-12-24 16:17:00,1.6716,1.6716,1.67114,1.67114,5621854.0
2009-12-24 16:18:00,1.67108,1.67112,1.67071,1.67071,4532837.0
2009-12-24 16:19:00,1.67069,1.67069,1.67052,1.67052,8491332.0
2009-12-24 16:20:00,1.67061,1.67079,1.67057,1.67079,6705074.0
2009-12-24 16:21:00,1.67077,1.67077,1.67057,1.67057,9499851.0
2009-12-24 16:22:00,1.67059,1.67066,1.67059,1.67066,2602227.0
2009-12-24 16:23:00,1.67065,1.67074,1.67065,1.67071,4024635.0
2009-12-24 16:24:00,1.67063,1.6708,1.67063,1.67069,3089147.0
2009-12-24 16:25:00,1.67084,1.6709,1.67082,1.67082,2843877.0
2009-12-24 16:26:00,1.67089,1.67128,1.67089,1.67118,19651830.0
2009-12-24 16:27:00,1.67112,1.67113,1.67099,1.67099,5609860.0
2009-12-24 16:28:00,1.67106,1.67106,1.67103,1.67103,3035286.0
2009-12-24 16:29:00,1.67104,1.67122,1.67102,1.67112,9254071.0
2009-12-24 16:30:00,1.67126,1.67156,1.67125,1.67156,69350976.0
2009-12-24 16:31:00,1.67156,1.67163,1.67142,1.67142,9285572.0
2009-12-24 16:32:00,1.67147,1.6715,1.67144,1.67145,33429400.0
2009-12-24 16:33:00,1.67141,1.67151,1.67121,1.67151,6069622.0
2009-12-24 16:34:00,1.67153,1.6716,1.67145,1.6716,5201267.0
2009-12-24 16:35:00,1.67167,1.67175,1.67159,1.67159,6729127.0
2009-12-24 16:36:00,1.67164,1.6718,1.67164,1.6718,3964604.0
2009-12-24 16:37:00,1.67182,1.6721,1.67182,1.67198,12496448.0
2009-12-24 16:38:00,1.67194,1.67194,1.67159,1.67163,9972334.0
2009-12-24 16:39:00,1.67162,1.67162,1.6716,1.6716,1945688.0
2009-12-24 16:40:00,1.67166,1.67216,1.67166,1.67216,7241406.0
2009-12-24 16:41:00,1.67227,1.67236,1.67225,1.67235,6263841.0
2009-12-24 16:42:00,1.67228,1.67236,1.67214,1.67236,12079700.0
2009-12-24 16:43:00,1.67235,1.67274,1.67235,1.67265,9173418.0
2009-12-24 16:44:00,1.67277,1.67284,1.67268,1.67268,52767663.0
2009-12-24 16:45:00,1.67247,1.67247,1.67177,1.67239,8969952.0
2009-12-24 16:46:00,1.6724,1.6724,1.67228,1.67232,71499176.0
2009-12-24 16:47:00,1.67234,1.67241,1.67223,1.67223,4706337.0
2009-12-24 16:48:00,1.67223,1.67243,1.67213,1.67243,5292806.0
2009-12-24 16:49:00,1.67233,1.67233,1.67206,1.67227,7767013.0
2009-12-24 16:50:00,1.67233,1.67254,1.67233,1.67237,8647863.0
2009-12-24 16:51:00,1.67244,1.67273,1.67244,1.67273,6636683.0
2009-12-24 16:52:00,1.67279,1.67286,1.67248,1.67248,12375288.0
2009-12-24 16:53:00,1.67291,1.67295,1.6727,1.67274,7665444.0
2009-12-24 16:54:00,1.67267,1.67267,1.67252,1.67252,3223767.0
2009-12-24 16:55:00,1.67243,1.67243,1.67227,1.67227,5432044.0
2009-12-24 16:56:00,1.67234,1.67234,1.67226,1.67228,36621509.0
2009-12-24 16:57:00,1.67226,1.67226,1.67204,1.67204,10129898.0
2009-12-24 16:58:00,1.67209,1.67209,1.67152,1.67152,72697560.0
2009-12-24 16:59:00,1.67152,1.67153,1.67125,1.67125,8193566.0
2009-12-24 17:00:00,1.67118,1.67118,1.67097,1.67111,6218976.0
2009-12-24 17:01:00,1.67119,1.67135,1.67114,1.67118,7048650.0
2009-12-24 17:02:00,1.67116,1.67116,1.67071,1.67071,40288962.0
2009-12-24 17:03:00,1.67068,1.67109,1.67068,1.67109,8370640.0
2009-12-24 17:04:00,1.67114,1.67127,1.6711,1.67114,9152828.0
2009-12-24 17:05:00,1.67114,1.67138,1.67114,1.67138,7568164.0
2009-12-24 17:06:00,1.67156,1.67177,1.67156,1.67162,8336883.0
2009-12-24 17:07:00,1.6716,1.67172,1.67152,1.67166,10861699.0
2009-12-24 17:08:00,1.67183,1.67183,1.67181,1.67181,2905013.0
2009-12-24 17:09:00,1.6718,1.67183,1.67179,1.67183,3937195.0
2009-12-24 17:10:00,1.67175,1.67178,1.67167,1.67178,7908189.0
2009-12-24 17:11:00,1.67178,1.67179,1.67165,1.67165,6692452.0
2009-12-24 17:12:00,1.67154,1.67154,1.67129,1.67135,31016208.0
2009-12-24 17:13:00,1.67133,1.67133,1.67116,1.67118,8024296.0
2009-12-24 17:14:00,1.67123,1.67127,1.67123,1.67127,1692090.0
2009-12-24 17:15:00,1.67115,1.67154,1.67115,1.67154,7379990.0
2009-12-24 17:16:00,1.67151,1.6716,1.67147,1.67147,5576443.0
2009-12-24 17:17:00,1.67163,1.67171,1.67148,1.67148,10713249.0
2009-12-24 17:18:00,1.67166,1.67166,1.67145,1.67145,4918143.0
2009-12-24 17:19:00,1.6714,1.6714,1.67138,1.67138,1719056.0
2009-12-24 17:20:00,1.67138,1.67138,1.67125,1.67128,4016841.0
2009-12-24 17:21:00,1.67127,1.67157,1.67125,1.67157,7608078.0
2009-12-24 17:22:00,1.67155,1.67159,1.67122,1.67159,20118978.0
2009-12-24 17:23:00,1.67157,1.67157,1.6714,1.6714,8675782.0
2009-12-24 17:24:00,1.67143,1.67148,1.67143,1.67147,14651301.0
2009-12-24 17:25:00,1.67148,1.67153,1.67135,1.67135,10901507.0
2009-12-24 17:26:00,1.67124,1.67128,1.67121,1.67121,3304972.0
2009-12-24 17:27:00,1.67129,1.67129,1.6712,1.67121,6478080.0
2009-12-24 17:28:00,1.67114,1.67114,1.67091,1.67092,22812543.0
2009-12-24 17:29:00,1.67088,1.67088,1.67023,1.67032,13276006.0
2009-12-24 17:30:00,1.67006,1.67006,1.66966,1.66966,5498222.0
2009-12-24 17:31:00,1.66965,1.67002,1.66965,1.66998,6564522.0
2009-12-24 17:32:00,1.67001,1.67003,1.66987,1.67,109068080.0
2009-12-24 17:33:00,1.66998,1.67025,1.66998,1.67025,6828794.0
2009-12-24 17:34:00,1.67025,1.67055,1.67025,1.67055,10125023.0
2009-12-24 17:35:00,1.6705,1.67063,1.6705,1.67063,5920230.0
2009-12-24 17:36:00,1.67065,1.67084,1.67064,1.6707,87787830.0
2009-12-24 17:37:00,1.67075,1.67079,1.67075,1.67079,1543295.0
2009-12-24 17:38:00,1.67083,1.67092,1.67076,1.67076,13358316.0
2009-12-24 17:39:00,1.6708,1.6708,1.67048,1.67048,10842870.0
2009-12-24 17:40:00,1.67058,1.67058,1.67012,1.67012,86803904.0
2009-12-24 17:41:00,1.66997,1.67017,1.66972,1.66973,43220879.0
2009-12-24 17:42:00,1.66976,1.67013,1.66976,1.67007,8549220.0
2009-12-24 17:43:00,1.67026,1.67035,1.67023,1.6703,9623739.0
2009-12-24 17:44:00,1.67029,1.67032,1.67009,1.67009,29504332.0
2009-12-24 17:45:00,1.67004,1.67021,1.67004,1.67021,7540982.0
2009-12-24 17:46:00,1.67025,1.67084,1.67025,1.67084,47119800.0
2009-12-24 17:47:00,1.67079,1.67079,1.67062,1.67062,5478153.0
2009-12-24 17:48:00,1.67063,1.67063,1.67048,1.67058,3217523.0
2009-12-24 17:49:00,1.67059,1.67059,1.67021,1.67043,130206600.0
2009-12-24 17:50:00,1.67047,1.67054,1.67046,1.67054,3880691.0
2009-12-24 17:51:00,1.67058,1.67068,1.67058,1.67065,7787492.0
2009-12-24 17:52:00,1.67066,1.67066,1.67053,1.67053,2026917.0
2009-12-24 17:53:00,1.67053,1.67081,1.67034,1.67034,5719337.0
2009-12-24 17:54:00,1.67074,1.67085,1.67071,1.67071,62691373.0
2009-12-24 17:55:00,1.67067,1.67079,1.67066,1.67079,5204365.0
2009-12-24 17:56:00,1.67076,1.67076,1.67049,1.67049,67809200.0
2009-12-24 17:57:00,1.67051,1.67064,1.67049,1.67063,11720867.0
2009-12-24 17:58:00,1.67067,1.67085,1.67067,1.6707,41728100.0
2009-12-24 17:59:00,1.67065,1.67066,1.67061,1.67061,2870912.0
2009-12-24 18:00:00,1.67062,1.67062,1.66973,1.66973,49152117.0
2009-12-24 18:01:00,1.66962,1.66962,1.66908,1.6694,10775850.0
2009-12-24 18:02:00,1.66931,1.66931,1.66896,1.66916,8844134.0
2009-12-24 18:03:00,1.66912,1.66954,1.66912,1.66954,11636225.0
2009-12-24 18:04:00,1.66956,1.6696,1.66956,1.6696,2221737.0
2009-12-24 18:05:00,1.66962,1.66983,1.66962,1.66983,10469387.0
2009-12-24 18:06:00,1.66984,1.67001,1.66984,1.66997,32714585.0
2009-12-24 18:07:00,1.66998,1.67001,1.66989,1.66995,9648442.0
2009-12-24 18:08:00,1.67,1.6704,1.67,1.6704,75978350.0
2009-12-24 18:09:00,1.67045,1.67073,1.67045,1.67073,7766070.0
2009-12-24 18:10:00,1.6708,1.6708,1.67061,1.67062,60530883.0
2009-12-24 18:11:00,1.67052,1.67063,1.67044,1.67063,11846357.0
2009-12-24 18:12:00,1.67073,1.67101,1.67073,1.67101,68431680.0
2009-12-24 18:13:00,1.67098,1.67113,1.67096,1.67105,6417917.0
2009-12-24 18:14:00,1.67117,1.67171,1.67117,1.67171,13238430.0
2009-12-24 18:15:00,1.67172,1.67172,1.67151,1.67151,7748561.0
2009-12-24 18:16:00,1.67179,1.67179,1.67129,1.67148,57530108.0
2009-12-24 18:17:00,1.67144,1.67144,1.67132,1.67138,5127502.0
2009-12-24 18:18:00,1.67134,1.67134,1.67068,1.67083,40271528.0
2009-12-24 18:19:00,1.67084,1.67084,1.67045,1.67045,7633784.0
2009-12-24 18:20:00,1.67035,1.6704,1.67024,1.67034,62500976.0
2009-12-24 18:21:00,1.67036,1.6706,1.67036,1.67042,9808998.0
2009-12-24 18:22:00,1.67041,1.67057,1.67041,1.67057,5409345.0
2009-12-24 18:23:00,1.67055,1.67097,1.67055,1.67097,9714687.0
2009-12-24 18:24:00,1.67094,1.67125,1.67094,1.67125,4193870.0
2009-12-24 18:25:00,1.67138,1.67138,1.67132,1.67132,5035769.0
2009-12-24 18:26:00,1.67134,1.67149,1.67134,1.67135,49269600.0
2009-12-24 18:27:00,1.67117,1.67122,1.67111,1.67111,5707382.0
2009-12-24 18:28:00,1.67114,1.67114,1.67102,1.67102,4007770.0
2009-12-24 18:29:00,1.67091,1.67111,1.67091,1.67108,8453214.0
2009-12-24 18:30:00,1.67097,1.67097,1.67075,1.67075,7295415.0
2009-12-24 18:31:00,1.67076,1.67076,1.67045,1.67045,7293457.0
2009-12-24 18:32:00,1.67053,1.6706,1.67053,1.67059,4673917.0
2009-12-24 18:33:00,1.67077,1.67077,1.67069,1.67074,6985484.0
2009-12-24 18:34:00,1.67076,1.67081,1.6707,1.6707,8861949.0
2009-12-24 18:35:00,1.67065,1.67069,1.67051,1.67062,9294637.0
2009-12-24 18:36:00,1.67074,1.67105,1.67074,1.67105,4216737.0
2009-12-24 18:37:00,1.67097,1.67098,1.67087,1.67098,4927298.0
2009-12-24 18:38:00,1.67103,1.67119,1.67098,1.67108,44625256.0
2009-12-24 18:39:00,1.67093,1.67093,1.67069,1.67088,58085105.0
2009-12-24 18:40:00,1.67097,1.67104,1.67092,1.67098,9113187.0
2009-12-24 18:41:00,1.67098,1.67118,1.67098,1.67104,8636686.0
2009-12-24 18:42:00,1.67098,1.67098,1.67073,1.67074,73569953.0
2009-12-24 18:43:00,1.67072,1.67072,1.67059,1.6706,6296415.0
2009-12-24 18:44:00,1.67053,1.67054,1.67053,1.67054,2173278.0
2009-12-24 18:45:00,1.67051,1.67055,1.67048,1.67048,2422396.0
2009-12-24 18:46:00,1.67043,1.67043,1.66953,1.66956,27226316.0
2009-12-24 18:47:00,1.66957,1.66957,1.66922,1.66936,9309587.0
2009-12-24 18:48:00,1.66941,1.66971,1.66941,1.66971,42804288.0
2009-12-24 18:49:00,1.66973,1.66983,1.6697,1.6697,10603180.0
2009-12-24 18:50:00,1.66973,1.6699,1.66973,1.6699,1662248.0
2009-12-24 18:51:00,1.66992,1.66997,1.66974,1.66974,4421414.0
2009-12-24 18:52:00,1.66973,1.66987,1.66971,1.66987,32888636.0
2009-12-24 18:53:00,1.66986,1.66986,1.66977,1.66982,6539486.0
2009-12-24 18:54:00,1.66984,1.66986,1.66965,1.66986,26480492.0
2009-12-24 18:55:00,1.66994,1.6702,1.66994,1.6702,5141041.0
2009-12-24 18:56:00,1.67033,1.67036,1.67024,1.67032,12866797.0
2009-12-24 18:57:00,1.67029,1.67039,1.67015,1.67039,9756345.0
2009-12-24 18:58:00,1.67046,1.67089,1.67046,1.67089,34865830.0
2009-12-24 18:59:00,1.67092,1.67115,1.67092,1.67115,7753865.0
2009-12-24 19:00:00,1.6712,1.67128,1.67115,1.67128,6960523.0
2009-12-24 19:01:00,1.67125,1.67146,1.67125,1.67143,5605524.0
2009-12-24 19:02:00,1.67145,1.67152,1.67145,1.67152,3053298.0
2009-12-24 19:03:00,1.67156,1.67163,1.67148,1.67163,7524629.0
2009-12-24 19:04:00,1.67165,1.67172,1.67165,1.67172,1943934.0
2009-12-24 19:05:00,1.67169,1.67191,1.67169,1.67191,9342926.0
2009-12-24 19:06:00,1.67191,1.67264,1.67191,1.67264,77862142.0
2009-12-24 19:07:00,1.67266,1.67266,1.67246,1.67246,5366353.0
2009-12-24 19:08:00,1.67234,1.67239,1.67229,1.67238,34115298.0
2009-12-24 19:09:00,1.67237,1.67237,1.67212,1.67212,8412655.0
2009-12-24 19:10:00,1.67221,1.67221,1.67197,1.67197,32636214.0
2009-12-24 19:11:00,1.67186,1.67186,1.67159,1.67178,6543751.0
2009-12-24 19:12:00,1.67188,1.67198,1.67177,1.67185,11087406.0
2009-12-24 19:13:00,1.67187,1.67201,1.67187,1.672,4853610.0
2009-12-24 19:14:00,1.67205,1.67262,1.67205,1.67255,33806937.0
2009-12-24 19:15:00,1.67254,1.67258,1.67245,1.6725,8926752.0
2009-12-24 19:16:00,1.67249,1.67262,1.67249,1.67254,16318080.0
2009-12-24 19:17:00,1.67245,1.67245,1.67219,1.67219,3674195.0
2009-12-24 19:18:00,1.67201,1.67212,1.67193,1.67193,5903606.0
2009-12-24 19:19:00,1.67194,1.67198,1.67185,1.67196,6603791.0
2009-12-24 19:20:00,1.67205,1.67215,1.67205,1.67208,17285892.0
2009-12-24 19:21:00,1.67201,1.67209,1.67171,1.67209,8901908.0
2009-12-24 19:22:00,1.67216,1.67249,1.67216,1.67231,9830943.0
2009-12-24 19:23:00,1.67232,1.67239,1.67232,1.67238,5927832.0
2009-12-24 19:24:00,1.67234,1.67234,1.67204,1.67213,28383602.0
2009-12-24 19:25:00,1.67207,1.67219,1.67206,1.67219,6389053.0
2009-12-24 19:26:00,1.67224,1.67311,1.67224,1.67294,36209219.0
2009-12-24 19:27:00,1.67301,1.67337,1.673,1.67334,6281015.0
2009-12-24 19:28:00,1.67339,1.67355,1.67332,1.67355,7290007.0
2009-12-24 19:29:00,1.67357,1.67367,1.67356,1.67367,7197913.0
2009-12-24 19:30:00,1.67364,1.67392,1.67364,1.67381,35576640.0
2009-12-24 19:31:00,1.67395,1.67409,1.67393,1.67403,7918134.0
2009-12-24 19:32:00,1.67392,1.67396,1.67385,1.67386,64703935.0
2009-12-24 19:33:00,1.67383,1.67383,1.6731,1.67353,6176466.0
2009-12-24 19:34:00,1.67354,1.67354,1.67338,1.67344,42647050.0
2009-12-24 19:35:00,1.6735,1.67364,1.6735,1.67356,5668334.0
2009-12-24 19:36:00,1.67352,1.67352,1.67304,1.67304,13125056.0
2009-12-24 19:37:00,1.67302,1.67336,1.67292,1.67321,8179355.0
2009-12-24 19:38:00,1.67305,1.67331,1.67305,1.67331,52558170.0
2009-12-24 19:39:00,1.67336,1.6734,1.67325,1.67329,7639836.0
2009-12-24 19:40:00,1.67328,1.67333,1.67328,1.67329,11645816.0
2009-12-24 19:41:00,1.67326,1.67333,1.67326,1.67326,4746422.0
2009-12-24 19:42:00,1.67325,1.67325,1.67304,1.6732,10035300.0
2009-12-24 19:43:00,1.6732,1.67338,1.67313,1.67338,7881388.0
2009-12-24 19:44:00,1.6733,1.67346,1.6733,1.67346,2570742.0
2009-12-24 19:45:00,1.67348,1.67364,1.6734,1.6736,9947542.0
2009-12-24 19:46:00,1.67365,1.6741,1.67365,1.67398,9587360.0
2009-12-24 19:47:00,1.674,1.67424,1.674,1.67422,7091033.0
2009-12-24 19:48:00,1.67417,1.67417,1.67397,1.67402,4454429.0
2009-12-24 19:49:00,1.67416,1.6743,1.67415,1.67417,6513365.0
2009-12-24 19:50:00,1.67422,1.6743,1.67422,1.67425,14754078.0
2009-12-24 19:51:00,1.67415,1.67415,1.67403,1.67406,7102804.0
2009-12-24 19:52:00,1.67405,1.67405,1.67394,1.67394,9451662.0
2009-12-24 19:53:00,1.67396,1.67413,1.67396,1.67413,6272964.0
2009-12-24 19:54:00,1.67425,1.67434,1.67425,1.67434,2407871.0
2009-12-24 19:55:00,1.67429,1.67432,1.67414,1.67427,6785008.0
2009-12-24 19:56:00,1.67425,1.67425,1.67416,1.67424,52872666.0
2009-12-24 19:57:00,1.67431,1.67446,1.67427,1.67427,7069199.0
2009-12-24 19:58:00,1.67414,1.67414,1.67356,1.67368,14704800.0
2009-12-24 19:59:00,1.67371,1.67371,1.67349,1.67349,7030838.0
2009-12-24 20:00:00,1.67359,1.67366,1.67356,1.67366,27660549.0
2009-12-24 20:01:00,1.67366,1.67373,1.67354,1.67354,9083340.0
2009-12-24 20:02:00,1.67356,1.67377,1.67347,1.67347,5469530.0
2009-12-24 20:03:00,1.67346,1.67367,1.67346,1.67367,8530354.0
2009-12-24 20:04:00,1.67367,1.67378,1.67367,1.67367,3418025.0
2009-12-24 20:05:00,1.67361,1.67371,1.67361,1.67363,7418956.0
2009-12-24 20:06:00,1.67369,1.6737,1.67364,1.6737,6854076.0
2009-12-24 20:07:00,1.67375,1.67383,1.67375,1.67383,1858357.0
2009-12-24 20:08:00,1.67394,1.67408,1.67394,1.67404,18799008.0
2009-12-24 20:09:00,1.67403,1.6741,1.67398,1.67398,32358270.0
2009-12-24 20:10:00,1.67397,1.67397,1.67375,1.67376,4752644.0
2009-12-24 20:11:00,1.67361,1.67394,1.67361,1.67394,13181231.0
2009-12-24 20:12:00,1.67398,1.674,1.67385,1.67385,19621162.0
2009-12-24 20:13:00,1.67378,1.6738,1.67342,1.67365,10658596.0
2009-12-24 20:14:00,1.67367,1.67393,1.67366,1.67392,4083288.0
2009-12-24 20:15:00,1.67379,1.67385,1.67373,1.67375,11912400.0
2009-12-24 20:16:00,1.6738,1.67396,1.6738,1.67396,8790096.0
2009-12-24 20:17:00,1.67391,1.67391,1.6737,1.67387,8062029.0
2009-12-24 20:18:00,1.67397,1.6742,1.67397,1.6742,10890414.0
2009-12-24 20:19:00,1.67411,1.67422,1.67402,1.67402,6811615.0
2009-12-24 20:20:00,1.67398,1.67398,1.67398,1.67398,2334391.0
2009-12-24 20:21:00,1.67394,1.67394,1.67351,1.67358,9958388.0
2009-12-24 20:22:00,1.6736,1.67381,1.6736,1.67381,5813688.0
2009-12-24 20:23:00,1.67364,1.67392,1.67356,1.6738,6766587.0
2009-12-24 20:24:00,1.67386,1.67394,1.67385,1.67393,10252160.0
2009-12-24 20:25:00,1.67405,1.67415,1.67405,1.67415,4515699.0
2009-12-24 20:26:00,1.67412,1.67426,1.6741,1.67426,7130556.0
2009-12-24 20:27:00,1.67416,1.67443,1.67416,1.67443,9867902.0
2009-12-24 20:28:00,1.6744,1.67455,1.6744,1.67455,6236258.0
2009-12-24 20:29:00,1.67459,1.67459,1.67439,1.67439,9743179.0
2009-12-24 20:30:00,1.67442,1.67461,1.67442,1.67442,48311620.0
2009-12-24 20:31:00,1.6743,1.67452,1.67428,1.67452,6698131.0
2009-12-24 20:32:00,1.67456,1.6747,1.67454,1.67467,7122800.0
2009-12-24 20:33:00,1.67473,1.67473,1.67456,1.67461,6833348.0
2009-12-24 20:34:00,1.67455,1.6746,1.67452,1.67452,10762416.0
2009-12-24 20:35:00,1.67455,1.67469,1.67446,1.67446,8108062.0
2009-12-24 20:36:00,1.67452,1.67468,1.67452,1.67465,10483541.0
2009-12-24 20:37:00,1.6747,1.6747,1.67446,1.67446,6679220.0
2009-12-24 20:38:00,1.67448,1.67462,1.67448,1.67462,17999136.0
2009-12-24 20:39:00,1.6747,1.67476,1.67463,1.67463,3459477.0
2009-12-24 20:40:00,1.67462,1.67462,1.67438,1.67445,15595660.0
2009-12-24 20:41:00,1.67437,1.67438,1.67423,1.67438,7200199.0
2009-12-24 20:42:00,1.67437,1.67437,1.67387,1.67422,15397101.0
2009-12-24 20:43:00,1.67432,1.67441,1.67424,1.67424,6945140.0
2009-12-24 20:44:00,1.67413,1.67413,1.67347,1.67347,7862784.0
2009-12-24 20:45:00,1.6735,1.67372,1.67348,1.67372,6426908.0
2009-12-24 20:46:00,1.67378,1.67392,1.67372,1.67392,7783059.0
2009-12-24 20:47:00,1.67392,1.67414,1.67392,1.67414,7210942.0
2009-12-24 20:48:00,1.67419,1.6744,1.67419,1.6744,12089931.0
2009-12-24 20:49:00,1.6744,1.67453,1.67433,1.67433,7979431.0
2009-12-24 20:50:00,1.67425,1.67425,1.67415,1.67422,9328263.0
2009-12-24 20:51:00,1.67427,1.67453,1.67427,1.67449,6955948.0
2009-12-24 20:52:00,1.67461,1.67461,1.67434,1.67434,3460780.0
2009-12-24 20:53:00,1.67434,1.67443,1.67421,1.67427,8908335.0
2009-12-24 20:54:00,1.6743,1.67442,1.6741,1.67431,34702185.0
2009-12-24 20:55:00,1.67422,1.67426,1.67419,1.67419,6203694.0
2009-12-24 20:56:00,1.67408,1.67432,1.67408,1.67428,4747204.0
2009-12-24 20:57:00,1.67426,1.67441,1.67411,1.67441,7320978.0
2009-12-24 20:58:00,1.67448,1.6746,1.67446,1.67446,28653911.0
2009-12-24 20:59:00,1.67435,1.6744,1.674,1.67426,9734505.0
2009-12-24 21:00:00,1.67419,1.67426,1.67406,1.67406,15172248.0
2009-12-24 21:01:00,1.6741,1.67425,1.67387,1.67425,6044108.0
2009-12-24 21:02:00,1.67418,1.67418,1.67405,1.67406,22375800.0
2009-12-24 21:03:00,1.67408,1.67414,1.67406,1.67406,7944208.0
2009-12-24 21:04:00,1.67423,1.67445,1.67423,1.67445,7300062.0
2009-12-24 21:05:00,1.67454,1.67458,1.67445,1.67449,7804432.0
2009-12-24 21:06:00,1.67452,1.67461,1.67452,1.67452,11205264.0
2009-12-24 21:07:00,1.67453,1.67453,1.67434,1.67438,4733304.0
2009-12-24 21:08:00,1.67441,1.67441,1.67406,1.67406,31855020.0
2009-12-24 21:09:00,1.67404,1.67443,1.67404,1.67443,5513187.0
2009-12-24 21:10:00,1.67454,1.67464,1.67454,1.67464,2113587.0
2009-12-24 21:11:00,1.67471,1.67474,1.67467,1.67468,6001758.0
2009-12-24 21:12:00,1.67468,1.6748,1.67468,1.67479,2509157.0
2009-12-24 21:13:00,1.67476,1.67476,1.67461,1.67467,9834838.0
2009-12-24 21:14:00,1.67467,1.67471,1.67467,1.67471,1221153.0
2009-12-24 21:15:00,1.67464,1.67464,1.67441,1.67441,5891433.0
2009-12-24 21:16:00,1.6745,1.67464,1.67443,1.67463,7188627.0
2009-12-24 21:17:00,1.67456,1.67479,1.67456,1.67473,6039338.0
2009-12-24 21:18:00,1.67473,1.67473,1.67466,1.67466,14477470.0
2009-12-24 21:19:00,1.67464,1.67464,1.67432,1.67437,8672011.0
2009-12-24 21:20:00,1.67445,1.67456,1.67441,1.67456,6719675.0
2009-12-24 21:21:00,1.67467,1.67467,1.67449,1.67449,6030708.0
2009-12-24 21:22:00,1.67444,1.67466,1.67409,1.67423,33891865.0
2009-12-24 21:23:00,1.67427,1.67476,1.67427,1.67476,10208837.0
2009-12-24 21:24:00,1.67473,1.67481,1.67467,1.67467,22196010.0
2009-12-24 21:25:00,1.67423,1.67458,1.67423,1.67458,7219491.0
2009-12-24 21:26:00,1.67461,1.67463,1.67461,1.67463,2799932.0
2009-12-24 21:27:00,1.67455,1.67479,1.67455,1.67466,7601433.0
2009-12-24 21:28:00,1.67466,1.67483,1.67466,1.67482,3690334.0
2009-12-24 21:29:00,1.67498,1.67498,1.67479,1.67488,5211862.0
2009-12-24 21:30:00,1.67498,1.67498,1.67432,1.67457,10900433.0
2009-12-24 21:31:00,1.67461,1.67524,1.67461,1.67524,11359740.0
2009-12-24 21:32:00,1.67532,1.67544,1.67526,1.67526,7028001.0
2009-12-24 21:33:00,1.6752,1.67537,1.67514,1.67514,5875544.0
2009-12-24 21:34:00,1.67524,1.67536,1.67524,1.67536,27580056.0
2009-12-24 21:35:00,1.67522,1.67538,1.67522,1.67532,9430003.0
2009-12-24 21:36:00,1.67536,1.67538,1.67524,1.67524,11730195.0
2009-12-24 21:37:00,1.67511,1.67517,1.67508,1.67508,4953951.0
2009-12-24 21:38:00,1.67508,1.67508,1.67496,1.67496,2538273.0
2009-12-24 21:39:00,1.67501,1.67501,1.67446,1.67496,4893281.0
2009-12-24 21:40:00,1.67491,1.67492,1.67477,1.67478,19012176.0
2009-12-24 21:41:00,1.67476,1.67476,1.67457,1.67457,7588048.0
2009-12-24 21:42:00,1.67458,1.67458,1.67434,1.67434,4970450.0
2009-12-24 21:43:00,1.6745,1.67467,1.6745,1.67467,6129541.0
2009-12-24 21:44:00,1.67467,1.67467,1.67457,1.67457,2012115.0
2009-12-24 21:45:00,1.67456,1.67456,1.67441,1.67442,6025319.0
2009-12-24 21:46:00,1.6745,1.67459,1.6745,1.67456,12813971.0
2009-12-24 21:47:00,1.67454,1.67454,1.67452,1.67452,1759492.0
2009-12-24 21:48:00,1.6746,1.67483,1.6746,1.67483,8228231.0
2009-12-24 21:49:00,1.67476,1.67476,1.67464,1.67465,5526104.0
2009-12-24 21:50:00,1.67465,1.67465,1.67455,1.67455,3910867.0
2009-12-24 21:51:00,1.67449,1.67449,1.67444,1.67444,1360333.0
2009-12-24 21:52:00,1.67437,1.67448,1.67417,1.67448,18170076.0
2009-12-24 21:53:00,1.67446,1.67446,1.67418,1.6742,8502994.0
2009-12-24 21:54:00,1.6743,1.67459,1.6743,1.67459,7234632.0
2009-12-24 21:55:00,1.67462,1.67462,1.67443,1.67446,5783101.0
2009-12-24 21:56:00,1.67459,1.67459,1.67436,1.67438,15491304.0
2009-12-24 21:57:00,1.67444,1.67446,1.67431,1.67443,9006427.0
2009-12-24 21:58:00,1.67449,1.6746,1.67435,1.6746,6049499.0
2009-12-24 21:59:00,1.67462,1.67472,1.67461,1.67472,5546599.0
2009-12-24 22:00:00,1.67474,1.67474,1.67473,1.67473,2014049.0
2009-12-24 22:01:00,1.67475,1.67489,1.67475,1.67489,7884644.0
2009-12-24 22:02:00,1.6749,1.6749,1.6745,1.6745,24269847.0
2009-12-24 22:03:00,1.67458,1.67493,1.67458,1.67493,11596149.0
2009-12-24 22:04:00,1.67485,1.67503,1.67473,1.67503,4022240.0
2009-12-24 22:05:00,1.67515,1.67516,1.675,1.67515,6228815.0
2009-12-24 22:06:00,1.67503,1.67503,1.67478,1.67478,9659067.0
2009-12-24 22:07:00,1.67483,1.67486,1.67472,1.67486,7145050.0
2009-12-24 22:08:00,1.67457,1.67487,1.67457,1.67487,2279525.0
2009-12-24 22:09:00,1.67491,1.67498,1.67473,1.67473,8659722.0
2009-12-24 22:10:00,1.67455,1.67455,1.67441,1.67442,9933994.0
2009-12-24 22:11:00,1.6746,1.67485,1.67459,1.67472,7856178.0
2009-12-24 22:12:00,1.6746,1.67461,1.67446,1.67446,9650579.0
2009-12-24 22:13:00,1.67439,1.67445,1.67393,1.67393,7742653.0
2009-12-24 22:14:00,1.67426,1.67429,1.67425,1.67425,3160680.0
2009-12-24 22:15:00,1.6743,1.67475,1.67417,1.67475,8196913.0
2009-12-24 22:16:00,1.67473,1.67479,1.67467,1.67468,8959649.0
2009-12-24 22:17:00,1.67465,1.67465,1.67427,1.67427,9137747.0
2009-12-24 22:18:00,1.67415,1.67416,1.674,1.6741,5820339.0
2009-12-24 22:19:00,1.67382,1.67429,1.67382,1.67429,7830098.0
2009-12-24 22:20:00,1.67431,1.67431,1.67395,1.67395,15171732.0
2009-12-24 22:21:00,1.6741,1.67444,1.6741,1.67444,5925103.0
2009-12-24 22:22:00,1.67447,1.67457,1.67444,1.67449,9923721.0
2009-12-24 22:23:00,1.67463,1.67469,1.67462,1.67469,2735251.0
2009-12-24 22:24:00,1.67455,1.67455,1.67421,1.67421,8061048.0
2009-12-24 22:25:00,1.6741,1.67441,1.6741,1.67441,2660036.0
2009-12-24 22:26:00,1.67437,1.67442,1.67402,1.67402,14835480.0
2009-12-24 22:27:00,1.67406,1.67419,1.67383,1.67417,5569678.0
2009-12-24 22:28:00,1.67427,1.67427,1.67392,1.6741,7245643.0
2009-12-24 22:29:00,1.67413,1.67427,1.67413,1.67424,4050623.0
2009-12-24 22:30:00,1.67437,1.67437,1.67405,1.67426,8142340.0
2009-12-24 22:31:00,1.67422,1.67422,1.67413,1.67415,5104603.0
2009-12-24 22:32:00,1.67416,1.67416,1.67389,1.67389,7564590.0
2009-12-24 22:33:00,1.67395,1.67398,1.67395,1.67398,1496898.0
2009-12-24 22:35:00,1.6741,1.67415,1.6741,1.67415,4110637.0
2009-12-24 22:36:00,1.67415,1.67415,1.67415,1.67415,1014997.0
2009-12-24 22:37:00,1.67403,1.67415,1.67401,1.67401,8335609.0
2009-12-24 22:38:00,1.67395,1.67395,1.67387,1.67387,3750468.0
2009-12-24 22:39:00,1.67391,1.67397,1.67381,1.67381,8172515.0
2009-12-24 22:40:00,1.67377,1.67386,1.67377,1.67382,11800520.0
2009-12-24 22:41:00,1.674,1.67409,1.674,1.67407,4397069.0
2009-12-24 22:42:00,1.674,1.6741,1.674,1.6741,17194752.0
2009-12-24 22:43:00,1.67407,1.67414,1.67394,1.67394,5258600.0
2009-12-24 22:44:00,1.67399,1.67422,1.67397,1.67397,17725499.0
2009-12-24 22:46:00,1.674,1.6745,1.674,1.67433,7672558.0
2009-12-24 22:47:00,1.67432,1.67432,1.6739,1.67418,9869604.0
2009-12-24 22:48:00,1.67413,1.67413,1.67372,1.67377,12825666.0
2009-12-24 22:49:00,1.67377,1.67392,1.67374,1.67383,12480724.0
2009-12-24 22:50:00,1.674,1.67406,1.67396,1.67402,7615981.0
2009-12-24 22:51:00,1.67409,1.67409,1.67382,1.67382,9190914.0
2009-12-24 22:52:00,1.67374,1.67374,1.67328,1.67331,8485246.0
2009-12-24 22:53:00,1.67327,1.6733,1.67308,1.67308,5423407.0
2009-12-24 22:54:00,1.67321,1.67323,1.67298,1.67298,7890254.0
2009-12-24 22:55:00,1.673,1.6731,1.673,1.67307,5155434.0
2009-12-24 22:56:00,1.67305,1.67353,1.67305,1.67353,14309265.0
2009-12-24 22:58:00,1.67353,1.67366,1.67318,1.67318,11131887.0
2009-12-24 22:59:00,1.67325,1.67325,1.67316,1.67316,7974460.0
2009-12-24 23:00:00,1.67302,1.67302,1.67288,1.67288,8631656.0
2009-12-24 23:01:00,1.67296,1.67296,1.67275,1.67275,5258862.0
2009-12-24 23:02:00,1.67273,1.67273,1.67243,1.67243,6912840.0
2009-12-24 23:03:00,1.67258,1.67278,1.67257,1.67275,12641863.0
2009-12-24 23:04:00,1.67277,1.67298,1.67271,1.67298,7933883.0
2009-12-24 23:05:00,1.67307,1.67356,1.67299,1.67356,14231427.0
2009-12-24 23:06:00,1.67366,1.67406,1.67352,1.67406,6229621.0
2009-12-24 23:07:00,1.67423,1.67444,1.67423,1.67444,10058494.0
2009-12-24 23:10:00,1.67433,1.67445,1.67415,1.67415,13931268.0
2009-12-24 23:11:00,1.67418,1.67424,1.67405,1.67424,6891425.0
2009-12-24 23:12:00,1.6742,1.67447,1.6742,1.67441,5322450.0
2009-12-24 23:14:00,1.67438,1.67438,1.67413,1.67413,16384130.0
2009-12-24 23:15:00,1.67408,1.67427,1.67408,1.67427,6436944.0
2009-12-24 23:16:00,1.67422,1.67453,1.67422,1.67453,10600728.0
2009-12-24 23:18:00,1.67458,1.67499,1.67458,1.67483,10453954.0
2009-12-24 23:19:00,1.67486,1.67486,1.67475,1.67475,12483185.0
2009-12-24 23:20:00,1.67459,1.67459,1.67402,1.67402,23883700.0
2009-12-24 23:21:00,1.6741,1.6741,1.67395,1.67395,7734094.0
2009-12-24 23:22:00,1.67391,1.67424,1.67391,1.67423,6411936.0
2009-12-24 23:23:00,1.67435,1.67462,1.67435,1.67462,8821704.0
2009-12-24 23:24:00,1.67442,1.67446,1.6743,1.67441,7300519.0
2009-12-24 23:25:00,1.67438,1.67439,1.67402,1.67422,8124855.0
2009-12-24 23:26:00,1.67437,1.67453,1.67392,1.67453,8335617.0
2009-12-24 23:27:00,1.67456,1.67459,1.67412,1.67425,7057592.0
2009-12-24 23:28:00,1.67436,1.6745,1.67424,1.6745,7103913.0
2009-12-24 23:29:00,1.67441,1.67441,1.67378,1.67391,17783145.0
2009-12-24 23:30:00,1.67404,1.67408,1.67367,1.67408,9762140.0
2009-12-24 23:31:00,1.6741,1.67455,1.6741,1.67455,9970096.0
2009-12-24 23:33:00,1.67437,1.67443,1.67417,1.6742,10826622.0
2009-12-24 23:34:00,1.67406,1.67409,1.67406,1.67409,1372740.0
2009-12-24 23:35:00,1.67412,1.67412,1.67384,1.67384,7877501.0
2009-12-24 23:36:00,1.67384,1.67391,1.67363,1.67364,6410017.0
2009-12-24 23:37:00,1.67369,1.6737,1.67362,1.6737,8792642.0
2009-12-24 23:40:00,1.6737,1.6739,1.6737,1.6739,3584665.0
2009-12-24 23:41:00,1.67383,1.67383,1.67337,1.67341,6836941.0
2009-12-24 23:42:00,1.67326,1.67331,1.67314,1.67331,11213320.0
2009-12-24 23:44:00,1.67343,1.67352,1.67332,1.67347,13773626.0
2009-12-24 23:45:00,1.67352,1.67392,1.67352,1.67392,5708529.0
2009-12-24 23:46:00,1.67396,1.6743,1.67379,1.67379,10247047.0
2009-12-24 23:47:00,1.67412,1.67424,1.67406,1.67424,8314376.0
2009-12-24 23:48:00,1.67419,1.67464,1.67419,1.67453,10637711.0
2009-12-24 23:50:00,1.67467,1.67476,1.67436,1.67439,6579285.0
2009-12-24 23:51:00,1.67436,1.67439,1.67418,1.67418,7327272.0
2009-12-24 23:52:00,1.67395,1.67395,1.67374,1.67374,5000661.0
2009-12-24 23:53:00,1.67394,1.67397,1.67386,1.67386,5170124.0
2009-12-24 23:54:00,1.67382,1.67433,1.67382,1.67433,31953360.0
2009-12-24 23:55:00,1.67445,1.67462,1.67445,1.67462,7275880.0
2009-12-24 23:56:00,1.67449,1.67458,1.67449,1.67456,12910170.0
2009-12-24 23:58:00,1.67481,1.67481,1.67448,1.67467,11263486.0
2009-12-24 23:59:00,1.67479,1.67479,1.67445,1.67463,4978101.0
2009-12-25 00:00:00,1.67474,1.6749,1.67471,1.6749,10374216.0
2009-12-25 00:01:00,1.67469,1.67475,1.67455,1.67455,9058956.0
2009-12-25 00:02:00,1.67445,1.67445,1.67417,1.67417,9894959.0
2009-12-25 00:03:00,1.6741,1.67412,1.67397,1.67407,9913531.0
2009-12-25 00:04:00,1.67413,1.67413,1.67413,1.67413,830530.0
2009-12-25 00:05:00,1.67419,1.67433,1.67401,1.67433,7163320.0
2009-12-25 00:06:00,1.67444,1.6745,1.67444,1.6745,4843439.0
2009-12-25 00:07:00,1.67439,1.67439,1.67386,1.67386,5061855.0
2009-12-25 00:08:00,1.6743,1.6743,1.6743,1.6743,1342390.0
2009-12-25 00:10:00,1.67439,1.67452,1.6743,1.67452,16529891.0
2009-12-25 00:11:00,1.67449,1.67463,1.67435,1.67463,6883634.0
2009-12-25 00:12:00,1.67458,1.67467,1.67458,1.67467,2345604.0
2009-12-25 00:13:00,1.67467,1.67475,1.67467,1.67475,4166788.0
2009-12-25 00:14:00,1.67454,1.67454,1.67454,1.67454,664493.0
2009-12-25 00:15:00,1.67479,1.67485,1.67465,1.67465,3705578.0
2009-12-25 00:16:00,1.67457,1.67505,1.67457,1.67505,4637027.0
2009-12-25 00:17:00,1.67513,1.67564,1.67513,1.6755,8327451.0
2009-12-25 00:18:00,1.67552,1.67552,1.6754,1.6754,2053960.0
2009-12-25 00:19:00,1.67541,1.67541,1.67535,1.67537,12423778.0
2009-12-25 00:20:00,1.67547,1.67547,1.67544,1.67544,1772081.0
2009-12-25 00:21:00,1.67542,1.67542,1.67528,1.67536,5214372.0
2009-12-25 00:24:00,1.67529,1.67529,1.6752,1.6752,5145730.0
2009-12-25 00:26:00,1.67508,1.67508,1.6747,1.6747,14552780.0
2009-12-25 00:27:00,1.67484,1.67484,1.67466,1.67467,8396583.0
2009-12-25 00:28:00,1.67462,1.6748,1.67459,1.6748,3313335.0
2009-12-25 00:29:00,1.67491,1.6751,1.67491,1.67508,4876375.0
2009-12-25 00:30:00,1.67494,1.675,1.67494,1.675,2017014.0
2009-12-25 00:31:00,1.67499,1.67513,1.67499,1.67503,11926488.0
2009-12-25 00:32:00,1.67513,1.67524,1.67513,1.67524,1651559.0
2009-12-25 00:33:00,1.67538,1.67556,1.67538,1.67553,4257796.0
2009-12-25 00:34:00,1.67567,1.67567,1.67558,1.67558,1370850.0
2009-12-25 00:35:00,1.67557,1.67565,1.67554,1.67554,7419212.0
2009-12-25 00:36:00,1.67558,1.67564,1.67508,1.67548,10629732.0
2009-12-25 00:37:00,1.67551,1.67572,1.67551,1.67572,6464552.0
2009-12-25 00:39:00,1.67563,1.67563,1.67525,1.67525,4245454.0
2009-12-25 00:40:00,1.6751,1.6751,1.67491,1.67491,9515860.0
2009-12-25 00:41:00,1.67502,1.67502,1.67483,1.67483,9872218.0
2009-12-25 00:42:00,1.67465,1.67492,1.67465,1.67492,11014281.0
2009-12-25 00:44:00,1.67502,1.6752,1.67502,1.6751,8700309.0
2009-12-25 00:46:00,1.67521,1.67526,1.6752,1.67521,8325770.0
2009-12-25 00:47:00,1.67542,1.67553,1.6752,1.67553,9809666.0
2009-12-25 00:48:00,1.67562,1.67585,1.67562,1.67585,6130875.0
2009-12-25 00:50:00,1.6758,1.6758,1.67555,1.67561,6804481.0
2009-12-25 00:52:00,1.67571,1.67571,1.67548,1.67548,9168006.0
2009-12-25 00:54:00,1.67546,1.67552,1.67546,1.67552,2406181.0
2009-12-25 00:55:00,1.67549,1.6755,1.67539,1.6755,3570809.0
2009-12-25 00:57:00,1.67557,1.67572,1.67557,1.67572,4267703.0
2009-12-25 00:58:00,1.67565,1.67627,1.67565,1.67607,7353511.0
2009-12-25 01:00:00,1.67611,1.6763,1.67601,1.6763,7428062.0
2009-12-25 01:01:00,1.67632,1.67649,1.67632,1.67649,4685102.0
2009-12-25 01:03:00,1.67643,1.67643,1.67641,1.67641,1184705.0
2009-12-25 01:05:00,1.6766,1.6766,1.67621,1.67621,3632857.0
2009-12-25 01:06:00,1.67613,1.67643,1.67613,1.67643,3077076.0
2009-12-25 01:07:00,1.67641,1.67641,1.67626,1.67634,6728040.0
2009-12-25 01:08:00,1.67648,1.67676,1.67642,1.67655,6017093.0
2009-12-25 01:09:00,1.67644,1.6765,1.67644,1.6765,4055776.0
2009-12-25 01:10:00,1.67646,1.67651,1.67646,1.67651,10108313.0
2009-12-25 01:12:00,1.67646,1.67646,1.67625,1.67643,5227621.0
2009-12-25 01:13:00,1.67655,1.67675,1.67654,1.67659,7256486.0
2009-12-25 01:14:00,1.67657,1.67672,1.67654,1.67672,3595419.0
2009-12-25 01:15:00,1.67676,1.67676,1.67662,1.67673,5507464.0
2009-12-25 01:17:00,1.67672,1.67672,1.67619,1.67656,8689963.0
2009-12-25 01:19:00,1.67652,1.67652,1.67632,1.6764,5349215.0
2009-12-25 01:20:00,1.67625,1.67652,1.6759,1.67652,11488674.0
2009-12-25 01:21:00,1.6765,1.6765,1.67645,1.67648,7267169.0
2009-12-25 01:22:00,1.67652,1.67659,1.67652,1.67659,2795554.0
2009-12-25 01:24:00,1.67652,1.67668,1.67634,1.67634,6045464.0
2009-12-25 01:25:00,1.67644,1.67696,1.67624,1.67696,15154402.0
2009-12-25 01:27:00,1.67695,1.67703,1.67695,1.67703,3622048.0
2009-12-25 01:28:00,1.67706,1.67717,1.67705,1.67705,2868383.0
2009-12-25 01:29:00,1.67691,1.67691,1.67646,1.67652,8548508.0
2009-12-25 01:30:00,1.67648,1.67649,1.67616,1.6762,10877156.0
2009-12-25 01:32:00,1.67649,1.67656,1.67649,1.67656,1409208.0
2009-12-25 01:34:00,1.67659,1.67661,1.67659,1.67661,1731027.0
2009-12-25 01:36:00,1.67656,1.67656,1.67655,1.67655,1418709.0
2009-12-25 01:37:00,1.6762,1.67662,1.67618,1.67648,6387239.0
2009-12-25 01:38:00,1.67648,1.67673,1.67648,1.67673,4591317.0
2009-12-25 01:40:00,1.67628,1.67664,1.67605,1.67631,6039741.0
2009-12-25 01:41:00,1.67658,1.67682,1.67658,1.67679,8038902.0
2009-12-25 01:42:00,1.67686,1.677,1.67686,1.677,3435132.0
2009-12-25 01:43:00,1.6769,1.67747,1.67688,1.67747,11874631.0
2009-12-25 01:44:00,1.67748,1.67748,1.67745,1.67745,1545289.0
2009-12-25 01:45:00,1.67741,1.67743,1.67722,1.67743,9047884.0
2009-12-25 01:48:00,1.67734,1.67735,1.67723,1.67723,4186239.0
2009-12-25 01:50:00,1.67724,1.67724,1.67711,1.67711,6393918.0
2009-12-25 01:52:00,1.67712,1.67712,1.67712,1.67712,1157544.0
2009-12-25 01:54:00,1.67707,1.67707,1.67707,1.67707,774013.0
2009-12-25 01:55:00,1.67708,1.67708,1.67696,1.67696,3571577.0
2009-12-25 01:56:00,1.67667,1.67696,1.67647,1.67647,8190656.0
2009-12-25 01:58:00,1.67678,1.67678,1.67678,1.67678,753741.0
2009-12-25 02:01:00,1.67578,1.67578,1.67575,1.67578,11007022.0
2009-12-25 02:02:00,1.67588,1.67593,1.67578,1.67588,8163773.0
2009-12-25 02:03:00,1.67567,1.67578,1.67566,1.67578,13899840.0
2009-12-25 02:04:00,1.67593,1.67593,1.67588,1.67588,6618047.0
2009-12-25 02:05:00,1.67578,1.67578,1.67575,1.67578,30454980.0
2009-12-25 02:06:00,1.67585,1.6759,1.67585,1.6759,1448948.0
2009-12-25 02:07:00,1.6757,1.67578,1.6757,1.67578,4935024.0
2009-12-25 02:08:00,1.67588,1.67591,1.67586,1.67588,7689443.0
2009-12-25 02:09:00,1.67591,1.67591,1.67575,1.67578,7048730.0
2009-12-25 02:10:00,1.67591,1.67595,1.67575,1.67593,7554450.0
2009-12-25 02:11:00,1.67578,1.67593,1.67578,1.67578,9886353.0
2009-12-25 02:12:00,1.67588,1.67593,1.67578,1.67585,7965487.0
2009-12-25 02:13:00,1.6759,1.67593,1.6755,1.67588,9616220.0
2009-12-25 02:14:00,1.67588,1.67591,1.67581,1.67581,6237466.0
2009-12-25 02:15:00,1.67578,1.67591,1.67575,1.67588,13664315.0
2009-12-25 02:16:00,1.6758,1.67593,1.6758,1.67591,8744537.0
2009-12-25 02:17:00,1.67578,1.67578,1.67575,1.67578,10725320.0
2009-12-25 02:18:00,1.67591,1.67593,1.6758,1.67593,7368186.0
2009-12-25 02:19:00,1.67588,1.67593,1.67583,1.67588,3668304.0
2009-12-25 02:20:00,1.6757,1.67578,1.6757,1.67578,5593595.0
2009-12-25 02:22:00,1.6759,1.67591,1.67578,1.67583,8365183.0
2009-12-25 02:23:00,1.67575,1.67595,1.67575,1.67591,5907852.0
2009-12-25 02:24:00,1.6758,1.67593,1.6758,1.67593,7623635.0
2009-12-25 02:26:00,1.67595,1.67595,1.67578,1.67578,10117393.0
2009-12-25 02:27:00,1.67575,1.67583,1.67575,1.67583,6643336.0
2009-12-25 02:28:00,1.6759,1.67593,1.67585,1.67585,9471874.0
2009-12-25 02:29:00,1.67593,1.67593,1.67578,1.6759,9220003.0
2009-12-25 02:30:00,1.67581,1.67583,1.67568,1.67583,18390005.0
2009-12-25 02:31:00,1.67581,1.67593,1.67563,1.67593,7025926.0
2009-12-25 02:32:00,1.67588,1.67593,1.6757,1.67588,7260897.0
2009-12-25 02:33:00,1.67591,1.67593,1.67546,1.67593,8102274.0
2009-12-25 02:34:00,1.67585,1.67593,1.6757,1.6759,7958525.0
2009-12-25 02:35:00,1.67591,1.67591,1.6757,1.67578,7537188.0
2009-12-25 02:36:00,1.67591,1.67593,1.67588,1.67588,8102971.0
2009-12-25 02:37:00,1.6759,1.67593,1.6758,1.6758,6034192.0
2009-12-25 02:38:00,1.67585,1.67593,1.67585,1.6759,8024584.0
2009-12-25 02:39:00,1.6758,1.67581,1.67578,1.6758,24183580.0
2009-12-25 02:40:00,1.6759,1.67593,1.67588,1.67593,11401210.0
2009-12-25 02:41:00,1.67583,1.67593,1.67578,1.67578,10023927.0
2009-12-25 02:42:00,1.6759,1.67593,1.67583,1.67583,7358919.0
2009-12-25 02:43:00,1.67575,1.67581,1.67568,1.6758,11508780.0
2009-12-25 02:44:00,1.67591,1.67595,1.67586,1.67588,6363131.0
2009-12-25 02:45:00,1.67581,1.67581,1.67578,1.6758,14972258.0
2009-12-25 02:46:00,1.6759,1.67593,1.67585,1.67585,10069865.0
2009-12-25 02:47:00,1.67581,1.67581,1.67573,1.67578,5220649.0
2009-12-25 02:48:00,1.67588,1.67593,1.67578,1.67591,7145815.0
2009-12-25 02:49:00,1.67578,1.67578,1.67578,1.67578,13085930.0
2009-12-25 02:50:00,1.67595,1.67595,1.67585,1.67593,9510952.0
2009-12-25 02:51:00,1.67573,1.67581,1.67573,1.67578,34226829.0
2009-12-25 02:52:00,1.67591,1.67595,1.67586,1.67595,9577694.0
2009-12-25 02:53:00,1.67588,1.67593,1.67575,1.67585,6262814.0
2009-12-25 02:54:00,1.67578,1.67593,1.6755,1.67591,13273110.0
2009-12-25 02:55:00,1.67591,1.67591,1.67578,1.67588,8166631.0
2009-12-25 02:56:00,1.67588,1.67593,1.6758,1.67591,13226476.0
2009-12-25 02:57:00,1.67579,1.67581,1.67578,1.6758,7175465.0
2009-12-25 02:58:00,1.6758,1.67593,1.6758,1.67591,5401461.0
2009-12-25 02:59:00,1.67581,1.67581,1.67578,1.67581,8613568.0
2009-12-25 03:00:00,1.67593,1.67593,1.67588,1.6759,8374773.0
2009-12-25 03:01:00,1.67581,1.67581,1.67578,1.67578,11483264.0
2009-12-25 03:02:00,1.67588,1.67593,1.67585,1.67591,9107518.0
2009-12-25 03:03:00,1.6758,1.67581,1.67578,1.67581,15860415.0
2009-12-25 03:04:00,1.67588,1.67593,1.67588,1.67588,5094303.0
2009-12-25 03:06:00,1.67583,1.67593,1.67583,1.67588,5474318.0
2009-12-25 03:07:00,1.67579,1.67579,1.67575,1.67578,8287994.0
2009-12-25 03:08:00,1.67588,1.67591,1.67578,1.67588,9239883.0
2009-12-25 03:09:00,1.67583,1.67593,1.67581,1.67593,7471776.0
2009-12-25 03:10:00,1.67578,1.67591,1.67578,1.67581,11700310.0
2009-12-25 03:11:00,1.67575,1.67593,1.67575,1.6759,11948637.0
2009-12-25 03:13:00,1.6759,1.67593,1.6758,1.67581,7736771.0
2009-12-25 03:14:00,1.67581,1.6759,1.67578,1.67588,6289001.0
2009-12-25 03:15:00,1.67578,1.67581,1.67578,1.67578,19536541.0
2009-12-25 03:17:00,1.67578,1.67578,1.67575,1.67578,17433594.0
2009-12-25 03:18:00,1.67588,1.67593,1.67588,1.67593,4779423.0
2009-12-25 03:19:00,1.67575,1.67578,1.67575,1.67578,11785206.0
2009-12-25 03:20:00,1.67586,1.67596,1.67586,1.67593,7904550.0
2009-12-25 03:22:00,1.67593,1.67593,1.67581,1.67581,8098327.0
2009-12-25 03:24:00,1.67593,1.67593,1.6759,1.6759,4190679.0
2009-12-25 03:25:00,1.67581,1.67581,1.67576,1.67578,62647134.0
2009-12-25 03:27:00,1.6758,1.67583,1.67578,1.67578,7646410.0
2009-12-25 03:28:00,1.67578,1.67591,1.67578,1.67591,4966050.0
2009-12-25 03:30:00,1.6758,1.6759,1.6758,1.6759,4004966.0
2009-12-25 03:32:00,1.67583,1.67591,1.67578,1.6759,5566337.0
2009-12-25 03:33:00,1.6758,1.67583,1.67578,1.67583,14382430.0
2009-12-25 03:35:00,1.67581,1.67583,1.6758,1.67583,7647327.0
2009-12-25 03:36:00,1.67593,1.67593,1.67588,1.67593,2571934.0
2009-12-25 03:37:00,1.6758,1.67591,1.67578,1.67588,10142805.0
2009-12-25 03:38:00,1.67591,1.67593,1.67588,1.67588,5883916.0
2009-12-25 03:39:00,1.67585,1.67593,1.6758,1.67583,15581527.0
2009-12-25 03:40:00,1.67588,1.67593,1.67553,1.67553,8429430.0
2009-12-25 03:41:00,1.67583,1.67583,1.6758,1.6758,6045844.0
2009-12-25 03:42:00,1.6759,1.67593,1.67585,1.67593,9015141.0
2009-12-25 03:43:00,1.6759,1.67593,1.67583,1.67588,9162134.0
2009-12-25 03:44:00,1.67593,1.67593,1.67546,1.67583,8000892.0
2009-12-25 03:46:00,1.67553,1.67593,1.67553,1.67585,7292007.0
2009-12-25 03:48:00,1.67588,1.67593,1.67581,1.6759,7766860.0
2009-12-25 03:49:00,1.67581,1.67583,1.6758,1.67583,10885378.0
2009-12-25 03:50:00,1.6759,1.67591,1.67585,1.6759,9451780.0
2009-12-25 03:52:00,1.67591,1.67596,1.67581,1.67588,7840501.0
2009-12-25 03:54:00,1.67593,1.67593,1.67578,1.6759,6903264.0
2009-12-25 03:55:00,1.67581,1.67581,1.6758,1.6758,4012208.0
2009-12-25 03:56:00,1.6759,1.67593,1.67585,1.67591,12387724.0
2009-12-25 03:57:00,1.67581,1.67581,1.67578,1.67578,25945962.0
2009-12-25 03:58:00,1.67588,1.67593,1.67588,1.67588,8741290.0
2009-12-25 04:00:00,1.67591,1.67595,1.67585,1.67593,5752540.0
2009-12-25 04:02:00,1.67588,1.67593,1.67576,1.6759,8521552.0
2009-12-25 04:03:00,1.6759,1.67593,1.67588,1.67593,15652530.0
2009-12-25 04:04:00,1.67581,1.67593,1.6758,1.67593,6359249.0
2009-12-25 04:05:00,1.6759,1.67593,1.6759,1.6759,7965036.0
2009-12-25 04:06:00,1.6759,1.67593,1.6758,1.67593,8707623.0
2009-12-25 04:07:00,1.67593,1.67593,1.6759,1.67593,17045100.0
2009-12-25 04:10:00,1.67591,1.67593,1.67588,1.67591,5151103.0
2009-12-25 04:11:00,1.67591,1.67593,1.6759,1.67591,8412459.0
2009-12-25 04:13:00,1.6759,1.67593,1.6759,1.6759,13531133.0
2009-12-25 04:14:00,1.67583,1.67593,1.67581,1.67588,5908912.0
2009-12-25 04:16:00,1.67593,1.67593,1.67581,1.6759,6529123.0
2009-12-25 04:18:00,1.67588,1.67596,1.67588,1.67593,7059964.0
2009-12-25 04:19:00,1.67593,1.67593,1.6759,1.6759,19167432.0
2009-12-25 04:20:00,1.67593,1.67593,1.67541,1.6759,4722788.0
2009-12-25 04:22:00,1.67591,1.67591,1.67586,1.67586,4541993.0
2009-12-25 04:23:00,1.67593,1.67593,1.6759,1.6759,11872665.0
2009-12-25 04:24:00,1.67588,1.67593,1.67575,1.67575,10347857.0
2009-12-25 04:25:00,1.67591,1.67593,1.6759,1.67593,27210000.0
2009-12-25 04:26:00,1.67583,1.67596,1.67578,1.67578,6363634.0
2009-12-25 04:27:00,1.67581,1.67593,1.67581,1.67593,6434719.0
2009-12-25 04:28:00,1.67593,1.67593,1.67588,1.6759,10352456.0
2009-12-25 04:29:00,1.67588,1.67591,1.67588,1.67591,10378408.0
2009-12-25 04:30:00,1.67588,1.67593,1.67585,1.67593,5071880.0
2009-12-25 04:32:00,1.6758,1.67595,1.6758,1.67581,8311209.0
2009-12-25 04:34:00,1.6759,1.67593,1.67551,1.67551,7007175.0
2009-12-25 04:35:00,1.6759,1.67591,1.67588,1.67588,24157605.0
2009-12-25 04:36:00,1.67593,1.67595,1.67585,1.6759,10028327.0
2009-12-25 04:37:00,1.6759,1.67593,1.67588,1.67588,32660565.0
2009-12-25 04:38:00,1.67591,1.67591,1.67583,1.67591,5605789.0
2009-12-25 04:39:00,1.67593,1.67596,1.67588,1.67596,6777281.0
2009-12-25 04:40:00,1.6759,1.67593,1.67585,1.67593,8665080.0
2009-12-25 04:41:00,1.67591,1.67591,1.6759,1.6759,14828912.0
2009-12-25 04:42:00,1.67588,1.67593,1.67578,1.67593,4721445.0
2009-12-25 04:43:00,1.6759,1.67593,1.67588,1.67588,7040773.0
2009-12-25 04:44:00,1.6759,1.67593,1.67588,1.67593,5792382.0
2009-12-25 04:46:00,1.67591,1.67595,1.67583,1.6759,9147837.0
2009-12-25 04:48:00,1.67591,1.67593,1.67585,1.67591,5595523.0
2009-12-25 04:50:00,1.6759,1.6759,1.67588,1.67588,5061685.0
2009-12-25 04:51:00,1.6759,1.67593,1.6759,1.67591,29141900.0
2009-12-25 04:53:00,1.6759,1.67593,1.6759,1.6759,12286464.0
2009-12-25 04:54:00,1.67588,1.67593,1.6758,1.67593,8249055.0
2009-12-25 04:55:00,1.6759,1.67593,1.6759,1.6759,7652853.0
2009-12-25 04:56:00,1.67581,1.67593,1.67581,1.67593,8388815.0
2009-12-25 04:57:00,1.67593,1.67593,1.6759,1.67591,24615828.0
2009-12-25 04:58:00,1.67593,1.67593,1.6756,1.67593,5857828.0
2009-12-25 04:59:00,1.67591,1.67593,1.67588,1.67588,15023526.0
2009-12-25 05:00:00,1.67593,1.67593,1.6755,1.67588,9188696.0
2009-12-25 05:01:00,1.67593,1.67593,1.6759,1.6759,28023385.0
2009-12-25 05:02:00,1.67591,1.67591,1.67588,1.6759,7864408.0
2009-12-25 05:03:00,1.67593,1.67593,1.67589,1.67589,4456634.0
2009-12-25 05:04:00,1.67588,1.67591,1.67583,1.67583,6564061.0
2009-12-25 05:05:00,1.67593,1.67593,1.6759,1.67593,32054484.0
2009-12-25 05:06:00,1.67588,1.67593,1.6758,1.67588,8915467.0
2009-12-25 05:08:00,1.67581,1.67591,1.67581,1.6759,7402309.0
2009-12-25 05:09:00,1.6759,1.67593,1.6759,1.67591,9064489.0
2009-12-25 05:10:00,1.67588,1.67591,1.67578,1.67588,8391451.0
2009-12-25 05:11:00,1.67591,1.67593,1.6759,1.6759,11471614.0
2009-12-25 05:12:00,1.67591,1.67593,1.6759,1.6759,6058675.0
2009-12-25 05:13:00,1.6759,1.67594,1.6758,1.67594,8415940.0
2009-12-25 05:14:00,1.6759,1.67593,1.67578,1.67593,6308930.0
2009-12-25 05:15:00,1.67593,1.67593,1.6758,1.67591,7443003.0
2009-12-25 05:16:00,1.6759,1.67593,1.67588,1.67593,6357108.0
2009-12-25 05:17:00,1.67592,1.67592,1.6759,1.67591,14509152.0
2009-12-25 05:18:00,1.67591,1.67593,1.6758,1.67588,7037628.0
2009-12-25 05:19:00,1.67591,1.67591,1.6759,1.67591,15036320.0
2009-12-25 05:21:00,1.67588,1.67591,1.67588,1.67591,18970432.0
2009-12-25 05:22:00,1.67593,1.67593,1.67588,1.67593,7243487.0
2009-12-25 05:24:00,1.6758,1.67593,1.6758,1.67588,8840979.0
2009-12-25 05:25:00,1.67591,1.67591,1.6759,1.6759,11665304.0
2009-12-25 05:26:00,1.67591,1.67593,1.6758,1.67593,7451852.0
2009-12-25 05:28:00,1.67595,1.67595,1.67586,1.67588,6746709.0
2009-12-25 05:29:00,1.67593,1.67593,1.6759,1.67593,47234670.0
2009-12-25 05:30:00,1.6759,1.67595,1.67588,1.67593,10715031.0
2009-12-25 05:31:00,1.67588,1.67593,1.67581,1.67588,6647046.0
2009-12-25 05:32:00,1.67593,1.67593,1.67578,1.67578,9764397.0
2009-12-25 05:34:00,1.67593,1.67593,1.67591,1.67591,4343688.0
2009-12-25 05:35:00,1.67586,1.67593,1.67586,1.67593,9930415.0
2009-12-25 05:36:00,1.67591,1.67593,1.67575,1.67586,7164960.0
2009-12-25 05:37:00,1.67593,1.67593,1.6759,1.67593,6423960.0
2009-12-25 05:38:00,1.67588,1.67588,1.67586,1.67586,1748314.0
2009-12-25 05:40:00,1.67591,1.67593,1.67585,1.67585,6452225.0
2009-12-25 05:41:00,1.67593,1.67593,1.6759,1.6759,11189178.0
2009-12-25 05:42:00,1.67588,1.67593,1.67583,1.67588,8017133.0
2009-12-25 05:43:00,1.67591,1.67593,1.67584,1.67591,9179300.0
2009-12-25 05:44:00,1.67588,1.67593,1.6758,1.67581,12486792.0
2009-12-25 05:45:00,1.67593,1.67593,1.6759,1.67593,3934557.0
2009-12-25 05:46:00,1.6759,1.67596,1.67588,1.67588,9906680.0
2009-12-25 05:47:00,1.67593,1.67593,1.6759,1.67591,19895729.0
2009-12-25 05:48:00,1.67591,1.67593,1.67573,1.67573,12403532.0
2009-12-25 05:50:00,1.67593,1.67593,1.6759,1.67593,32731398.0
2009-12-25 05:51:00,1.67593,1.67593,1.67591,1.67591,19418448.0
2009-12-25 05:53:00,1.67593,1.67593,1.67588,1.67591,7258369.0
2009-12-25 05:54:00,1.67593,1.67593,1.67585,1.67591,6938143.0
2009-12-25 05:56:00,1.67585,1.67593,1.67581,1.6759,8073399.0
2009-12-25 05:58:00,1.67578,1.67593,1.67578,1.67588,8819635.0
2009-12-25 05:59:00,1.6759,1.67591,1.67588,1.67588,25561914.0
2009-12-25 06:00:00,1.67585,1.67593,1.67585,1.67593,6891628.0
2009-12-25 06:01:00,1.67588,1.67591,1.67588,1.67591,13946112.0
2009-12-25 06:03:00,1.67588,1.67591,1.67588,1.6759,51198477.0
2009-12-25 06:04:00,1.67591,1.67596,1.67576,1.67588,6645455.0
2009-12-25 06:06:00,1.67588,1.67593,1.67588,1.67588,6653547.0
2009-12-25 06:07:00,1.67588,1.67591,1.67588,1.6759,9860884.0
2009-12-25 06:08:00,1.6759,1.67596,1.67583,1.67588,7200003.0
2009-12-25 06:09:00,1.6759,1.67591,1.67588,1.67588,15400908.0
2009-12-25 06:12:00,1.67591,1.67595,1.67588,1.6759,7050844.0
2009-12-25 06:13:00,1.67588,1.67588,1.67588,1.67588,8855860.0
2009-12-25 06:14:00,1.67585,1.67593,1.67583,1.67593,9296767.0
2009-12-25 06:16:00,1.67591,1.67593,1.6758,1.67591,7868014.0
2009-12-25 06:18:00,1.6759,1.67591,1.67588,1.67588,4743576.0
2009-12-25 06:19:00,1.67591,1.67591,1.67588,1.67588,11229205.0
2009-12-25 06:20:00,1.6759,1.67596,1.67578,1.67596,8344988.0
2009-12-25 06:21:00,1.6759,1.67591,1.67588,1.67588,48583990.0
2009-12-25 06:22:00,1.6759,1.67594,1.67575,1.67575,8607128.0
2009-12-25 06:23:00,1.67591,1.67591,1.67588,1.67588,14175448.0
2009-12-25 06:24:00,1.6759,1.67596,1.67588,1.67588,5656455.0
2009-12-25 06:25:00,1.6759,1.67591,1.67588,1.6759,39649542.0
2009-12-25 06:26:00,1.67588,1.67593,1.67553,1.67593,6479038.0
2009-12-25 06:27:00,1.67588,1.67591,1.67588,1.67588,62257199.0
2009-12-25 06:29:00,1.67588,1.67591,1.67588,1.67588,32738244.0
2009-12-25 06:30:00,1.67593,1.67593,1.67588,1.67593,7051939.0
2009-12-25 06:31:00,1.67593,1.67595,1.67578,1.67591,6970749.0
2009-12-25 06:32:00,1.67588,1.67593,1.6758,1.67593,6606032.0
2009-12-25 06:33:00,1.6759,1.67593,1.67588,1.67591,34337801.0
2009-12-25 06:34:00,1.67588,1.67593,1.67588,1.6759,6577161.0
2009-12-25 06:35:00,1.67593,1.67593,1.6759,1.67593,29306758.0
2009-12-25 06:36:00,1.6759,1.67591,1.67588,1.67588,6206505.0
2009-12-25 06:38:00,1.67593,1.67593,1.67563,1.67591,8120698.0
2009-12-25 06:39:00,1.67593,1.67596,1.67593,1.67593,18430412.0
2009-12-25 06:40:00,1.6759,1.67593,1.67588,1.6759,6043554.0
2009-12-25 06:42:00,1.67591,1.67591,1.6758,1.6759,3828085.0
2009-12-25 06:43:00,1.67593,1.67595,1.6759,1.67591,15297720.0
2009-12-25 06:44:00,1.67591,1.67595,1.6758,1.6759,8390593.0
2009-12-25 06:45:00,1.67591,1.67593,1.6759,1.67591,37077145.0
2009-12-25 06:46:00,1.67588,1.67593,1.67581,1.67585,5159025.0
2009-12-25 06:47:00,1.67585,1.67593,1.67585,1.67588,11065276.0
2009-12-25 06:48:00,1.67586,1.67593,1.67575,1.6759,7262765.0
2009-12-25 06:49:00,1.67592,1.67593,1.67588,1.6759,32616675.0
2009-12-25 06:51:00,1.6759,1.67591,1.67585,1.67588,32879028.0
2009-12-25 06:52:00,1.67593,1.67593,1.6758,1.6759,5173385.0
2009-12-25 06:53:00,1.67588,1.67591,1.67588,1.67588,76320450.0
2009-12-25 06:56:00,1.67588,1.67593,1.67578,1.67593,7401031.0
2009-12-25 06:58:00,1.67588,1.67593,1.67588,1.67591,5610012.0
2009-12-25 07:00:00,1.6759,1.67593,1.67583,1.67583,7391673.0
2009-12-25 07:01:00,1.67591,1.67593,1.6759,1.6759,34340408.0
2009-12-25 07:02:00,1.67593,1.67593,1.67575,1.67586,9400989.0
2009-12-25 07:04:00,1.67588,1.67595,1.67588,1.6759,4930509.0
2009-12-25 07:05:00,1.67593,1.67593,1.6759,1.67593,25474262.0
2009-12-25 07:06:00,1.67588,1.67593,1.67586,1.67591,6684542.0
2009-12-25 07:07:00,1.67591,1.67591,1.67588,1.67591,33940808.0
2009-12-25 07:08:00,1.67591,1.67591,1.6758,1.67588,4090491.0
2009-12-25 07:10:00,1.6758,1.67591,1.6758,1.67588,10360739.0
2009-12-25 07:11:00,1.67591,1.67591,1.67588,1.67591,44971946.0
2009-12-25 07:12:00,1.67588,1.67595,1.67571,1.67593,10187773.0
2009-12-25 07:13:00,1.67588,1.67591,1.67588,1.67588,29159624.0
2009-12-25 07:16:00,1.67593,1.67593,1.67588,1.67591,6283847.0
2009-12-25 07:17:00,1.67591,1.67593,1.67588,1.6759,67076916.0
2009-12-25 07:18:00,1.67593,1.67593,1.67578,1.67578,9427667.0
2009-12-25 07:20:00,1.67588,1.67591,1.67588,1.67588,57969145.0
2009-12-25 07:21:00,1.6759,1.67593,1.67588,1.67593,42707704.0
2009-12-25 07:22:00,1.67588,1.67593,1.67588,1.6759,4700723.0
2009-12-25 07:24:00,1.67588,1.67593,1.67578,1.67588,10014694.0
2009-12-25 07:26:00,1.6759,1.67591,1.67583,1.67591,6947273.0
2009-12-25 07:28:00,1.67588,1.67593,1.67585,1.67593,6687564.0
2009-12-25 07:30:00,1.67593,1.67593,1.6758,1.6758,9338504.0
2009-12-25 07:32:00,1.67585,1.67593,1.6758,1.6758,5806677.0
2009-12-25 07:33:00,1.67591,1.67591,1.6759,1.6759,44999160.0
2009-12-25 07:34:00,1.6759,1.67593,1.67588,1.67593,5552116.0
2009-12-25 07:36:00,1.67593,1.67593,1.6758,1.6758,9341945.0
2009-12-25 07:38:00,1.67593,1.67593,1.67581,1.67581,10716704.0
2009-12-25 07:39:00,1.67588,1.67591,1.67588,1.67591,67913708.0
2009-12-25 07:40:00,1.67593,1.67593,1.67575,1.6759,8177596.0
2009-12-25 07:41:00,1.67593,1.67593,1.6759,1.67591,39350740.0
2009-12-25 07:42:00,1.67593,1.67593,1.67585,1.67591,5282818.0
2009-12-25 07:43:00,1.67593,1.67593,1.6759,1.67593,60108804.0
2009-12-25 07:44:00,1.67566,1.67593,1.67566,1.67593,8087424.0
2009-12-25 07:45:00,1.67593,1.67593,1.6759,1.67593,13911750.0
2009-12-25 07:46:00,1.67583,1.67593,1.67578,1.67588,6307534.0
2009-12-25 07:47:00,1.67593,1.67593,1.6759,1.67593,69046200.0
2009-12-25 07:48:00,1.67588,1.67593,1.67581,1.67588,11116034.0
2009-12-25 07:49:00,1.67593,1.67593,1.6759,1.67593,58722250.0
2009-12-25 07:50:00,1.6759,1.67593,1.67585,1.67588,7539141.0
2009-12-25 07:51:00,1.67593,1.67593,1.6759,1.67591,76699350.0
2009-12-25 07:52:00,1.6759,1.67593,1.67581,1.6759,9667778.0
2009-12-25 07:53:00,1.67593,1.67593,1.67588,1.6759,30935776.0
2009-12-25 07:54:00,1.67591,1.67593,1.67583,1.6759,10911294.0
2009-12-25 07:56:00,1.6759,1.67593,1.67578,1.67578,11815827.0
2009-12-25 07:58:00,1.67585,1.67593,1.67551,1.67593,9831084.0
2009-12-25 07:59:00,1.6759,1.67593,1.6759,1.67593,47157354.0
2009-12-25 08:01:00,1.67593,1.67594,1.6759,1.67593,38881950.0
2009-12-25 08:02:00,1.67588,1.67595,1.67578,1.6759,11452869.0
2009-12-25 08:03:00,1.67593,1.67596,1.6759,1.67596,69712320.0
2009-12-25 08:04:00,1.67593,1.67593,1.67581,1.6759,5191902.0
2009-12-25 08:05:00,1.67593,1.67596,1.67588,1.67593,58579108.0
2009-12-25 08:06:00,1.67553,1.67593,1.67553,1.6758,5732521.0
2009-12-25 08:08:00,1.67588,1.67593,1.67588,1.67588,4468754.0
2009-12-25 08:10:00,1.67593,1.67593,1.67588,1.67593,125367408.0
2009-12-25 08:12:00,1.6759,1.67591,1.67588,1.67588,5194532.0
2009-12-25 08:13:00,1.67593,1.67596,1.67593,1.67593,48022632.0
2009-12-25 08:14:00,1.67591,1.67595,1.6758,1.6759,7781428.0
2009-12-25 08:15:00,1.67593,1.67593,1.67588,1.67591,29905044.0
2009-12-25 08:16:00,1.67591,1.67591,1.6758,1.6759,9686702.0
2009-12-25 08:17:00,1.67585,1.67593,1.67573,1.67591,9253406.0
2009-12-25 08:18:00,1.67588,1.67591,1.67588,1.67588,46539157.0
2009-12-25 08:19:00,1.67591,1.67591,1.67588,1.6759,91295680.0
2009-12-25 08:20:00,1.67578,1.67593,1.67578,1.67593,10485320.0
2009-12-25 08:21:00,1.67585,1.67593,1.67578,1.67593,14079169.0
2009-12-25 08:23:00,1.67588,1.67591,1.67588,1.67588,96395975.0
2009-12-25 08:24:00,1.67593,1.67593,1.67588,1.67591,5593037.0
2009-12-25 08:26:00,1.6759,1.67593,1.67583,1.67585,7262354.0
2009-12-25 08:27:00,1.67593,1.67593,1.6759,1.67593,107435120.0
2009-12-25 08:28:00,1.67588,1.67593,1.67586,1.67588,6496952.0
2009-12-25 08:30:00,1.67591,1.67593,1.67576,1.67588,12742113.0
2009-12-25 08:31:00,1.67593,1.67593,1.6759,1.67593,23029029.0
2009-12-25 08:32:00,1.67593,1.67595,1.67588,1.67595,6214582.0
2009-12-25 08:34:00,1.67583,1.67593,1.67583,1.67593,10272812.0
2009-12-25 08:35:00,1.6759,1.67591,1.6759,1.67591,16010589.0
2009-12-25 08:36:00,1.67588,1.67593,1.67585,1.67591,9283875.0
2009-12-25 08:37:00,1.67591,1.67591,1.6759,1.6759,21804464.0
2009-12-25 08:38:00,1.67593,1.67593,1.67578,1.67585,6926508.0
2009-12-25 08:39:00,1.6759,1.67593,1.6759,1.6759,3791978.0
2009-12-25 08:42:00,1.67575,1.67588,1.67575,1.67588,5020728.0
2009-12-25 08:44:00,1.67593,1.67593,1.67576,1.67576,6989952.0
2009-12-25 08:46:00,1.67588,1.67593,1.67585,1.67593,7749200.0
2009-12-25 08:47:00,1.67593,1.67593,1.6759,1.67591,33953136.0
2009-12-25 08:48:00,1.67593,1.67596,1.67588,1.67593,6903705.0
2009-12-25 08:49:00,1.67593,1.67595,1.67585,1.67588,8408495.0
2009-12-25 08:52:00,1.67581,1.67593,1.67578,1.67588,10169179.0
2009-12-25 08:54:00,1.67583,1.67593,1.6758,1.67585,7564382.0
2009-12-25 08:56:00,1.67591,1.67593,1.67578,1.6759,7727697.0
2009-12-25 08:57:00,1.67593,1.67593,1.67593,1.67593,38127138.0
2009-12-25 08:58:00,1.67593,1.67593,1.67583,1.67593,6522905.0
2009-12-25 09:00:00,1.67593,1.67593,1.67588,1.67593,8551890.0
2009-12-25 09:01:00,1.6759,1.67591,1.67588,1.6759,68894580.0
2009-12-25 09:03:00,1.67591,1.67591,1.67588,1.6759,34960849.0
2009-12-25 09:06:00,1.67588,1.67593,1.67578,1.67588,7298338.0
2009-12-25 09:08:00,1.67588,1.67593,1.67588,1.6759,6757644.0
2009-12-25 09:10:00,1.67588,1.67593,1.67583,1.67593,7526906.0
2009-12-25 09:12:00,1.67588,1.67593,1.67588,1.67588,4936371.0
2009-12-25 09:13:00,1.67591,1.67591,1.67588,1.67591,74077080.0
2009-12-25 09:14:00,1.67595,1.67595,1.67553,1.67583,8749467.0
2009-12-25 09:15:00,1.67591,1.67591,1.67588,1.6759,54076308.0
2009-12-25 09:18:00,1.67593,1.67593,1.67585,1.67593,6722302.0
2009-12-25 09:19:00,1.67588,1.67593,1.67581,1.67585,7460752.0
2009-12-25 09:22:00,1.67585,1.67596,1.67585,1.6759,12373944.0
2009-12-25 09:24:00,1.67575,1.67595,1.67575,1.67593,6925105.0
2009-12-25 09:26:00,1.67588,1.67595,1.6757,1.67588,5771799.0
2009-12-25 09:27:00,1.67593,1.67593,1.6759,1.6759,36506960.0
2009-12-25 09:29:00,1.67593,1.67596,1.6759,1.67593,66850752.0
2009-12-25 09:30:00,1.67581,1.67593,1.67581,1.67585,9725770.0
2009-12-25 09:32:00,1.67588,1.67596,1.67588,1.67593,5798905.0
2009-12-25 09:33:00,1.67588,1.67591,1.67588,1.67588,19114689.0
2009-12-25 09:34:00,1.67583,1.67593,1.67583,1.67591,3001135.0
2009-12-25 09:36:00,1.67588,1.67593,1.67588,1.6759,4241814.0
2009-12-25 09:38:00,1.67591,1.67591,1.6758,1.67585,9528435.0
2009-12-25 09:40:00,1.67588,1.67591,1.67588,1.67588,7803817.0
2009-12-25 09:42:00,1.67578,1.67593,1.67578,1.67588,5269830.0
2009-12-25 09:44:00,1.67591,1.67591,1.67585,1.67591,6205186.0
2009-12-25 09:45:00,1.6759,1.67593,1.67585,1.67591,65863756.0
2009-12-25 09:46:00,1.67588,1.67596,1.67581,1.67581,8985013.0
2009-12-25 09:48:00,1.6759,1.6759,1.67575,1.67588,9651720.0
2009-12-25 09:50:00,1.67591,1.67593,1.6758,1.67585,9692193.0
2009-12-25 09:52:00,1.67588,1.67593,1.67586,1.67593,7968490.0
2009-12-25 09:53:00,1.6759,1.67593,1.6759,1.67593,71613300.0
2009-12-25 09:55:00,1.67593,1.67593,1.67588,1.67588,47572350.0
2009-12-25 09:58:00,1.6759,1.67593,1.67581,1.67581,6415083.0
2009-12-25 10:00:00,1.67591,1.67593,1.67575,1.67588,8124728.0
2009-12-25 10:01:00,1.67593,1.67593,1.6759,1.67593,46164378.0
2009-12-25 10:02:00,1.6759,1.67596,1.67585,1.67596,10781603.0
2009-12-25 10:04:00,1.67588,1.67593,1.67588,1.67593,7690888.0
2009-12-25 10:06:00,1.67585,1.67595,1.67585,1.67591,9393412.0
2009-12-25 10:08:00,1.6759,1.67591,1.6759,1.67591,4756665.0
2009-12-25 10:09:00,1.67593,1.67593,1.67588,1.67588,3892668.0
2009-12-25 10:11:00,1.67593,1.67596,1.67593,1.67593,45284920.0
2009-12-25 10:12:00,1.67588,1.67596,1.67581,1.67596,10936369.0
2009-12-25 10:14:00,1.67591,1.67596,1.6758,1.67591,14792524.0
2009-12-25 10:16:00,1.6759,1.67593,1.67588,1.67593,6474219.0
2009-12-25 10:17:00,1.67591,1.67591,1.67588,1.67588,42537672.0
2009-12-25 10:20:00,1.67593,1.67593,1.6759,1.67593,37022903.0
2009-12-25 10:22:00,1.67593,1.67593,1.67571,1.67578,9418413.0
2009-12-25 10:24:00,1.67591,1.67593,1.67578,1.67593,5286893.0
2009-12-25 10:26:00,1.67588,1.67593,1.67571,1.67583,6221272.0
2009-12-25 10:27:00,1.6759,1.67593,1.67586,1.67591,8824420.0
2009-12-25 10:28:00,1.67585,1.67588,1.67585,1.67585,75079494.0
2009-12-25 10:30:00,1.67588,1.67593,1.67553,1.67593,8130769.0
2009-12-25 10:31:00,1.67588,1.67591,1.67588,1.67588,83071120.0
2009-12-25 10:32:00,1.67593,1.67593,1.67588,1.67591,4597786.0
2009-12-25 10:34:00,1.67591,1.67593,1.67588,1.67588,6352326.0
2009-12-25 10:36:00,1.67591,1.67593,1.67585,1.67586,8782588.0
2009-12-25 10:38:00,1.67593,1.67593,1.6758,1.67593,4158695.0
2009-12-25 10:39:00,1.67591,1.67591,1.67578,1.67585,7330891.0
2009-12-25 10:42:00,1.67593,1.67593,1.67588,1.67593,6294265.0
2009-12-25 10:43:00,1.67588,1.67591,1.67588,1.6759,57757720.0
2009-12-25 10:44:00,1.67578,1.67593,1.67578,1.67588,6009283.0
2009-12-25 10:46:00,1.67588,1.67593,1.67588,1.67588,6670204.0
2009-12-25 10:48:00,1.67593,1.67593,1.67588,1.67593,7070213.0
2009-12-25 10:49:00,1.67578,1.67593,1.67578,1.67593,7112918.0
2009-12-25 10:52:00,1.67591,1.67595,1.6758,1.67591,11665083.0
2009-12-25 10:53:00,1.67591,1.67591,1.67588,1.67588,37463840.0
2009-12-25 10:56:00,1.67585,1.67595,1.67583,1.67588,6054568.0
2009-12-25 10:58:00,1.6758,1.67593,1.6758,1.67585,7151452.0
2009-12-25 10:59:00,1.67586,1.67591,1.67585,1.67588,3277498.0
2009-12-25 11:00:00,1.6759,1.67591,1.67588,1.6759,10295115.0
2009-12-25 11:02:00,1.67591,1.67595,1.67578,1.67593,11908777.0
2009-12-25 11:03:00,1.67588,1.67591,1.67588,1.6759,24975006.0
2009-12-25 11:04:00,1.6759,1.67593,1.67588,1.6759,6450675.0
2009-12-25 11:06:00,1.67591,1.67593,1.67583,1.67591,3578734.0
2009-12-25 11:07:00,1.67593,1.67593,1.67593,1.67593,8799270.0
2009-12-25 11:09:00,1.67588,1.67593,1.67581,1.67591,7841084.0
2009-12-25 11:10:00,1.67593,1.67593,1.67591,1.67593,45856616.0
2009-12-25 11:12:00,1.67588,1.67595,1.67578,1.67588,12222525.0
2009-12-25 11:14:00,1.67589,1.67593,1.67589,1.6759,8822269.0
2009-12-25 11:15:00,1.67593,1.67593,1.6759,1.6759,30602663.0
2009-12-25 11:18:00,1.67593,1.67593,1.67553,1.67553,8311726.0
2009-12-25 11:20:00,1.6759,1.67593,1.6759,1.67591,29053200.0
2009-12-25 11:22:00,1.67578,1.67593,1.67578,1.67588,8738558.0
2009-12-25 11:24:00,1.6759,1.67595,1.67588,1.67588,9387706.0
2009-12-25 11:25:00,1.6759,1.67593,1.6759,1.67593,52542080.0
2009-12-25 11:26:00,1.67591,1.67593,1.67583,1.67588,7805798.0
2009-12-25 11:27:00,1.67593,1.67593,1.6759,1.6759,57812976.0
2009-12-25 11:30:00,1.67583,1.67591,1.67583,1.67588,7930003.0
2009-12-25 11:31:00,1.67591,1.67593,1.6759,1.6759,31205276.0
2009-12-25 11:34:00,1.6759,1.67593,1.67588,1.67588,5101316.0
2009-12-25 11:36:00,1.67585,1.67593,1.67578,1.67578,5739302.0
2009-12-25 11:38:00,1.67553,1.67591,1.67553,1.67588,11570936.0
2009-12-25 11:39:00,1.67595,1.67596,1.6759,1.67593,51240378.0
2009-12-25 11:41:00,1.67591,1.67596,1.6759,1.67596,57200412.0
2009-12-25 11:42:00,1.6759,1.67593,1.67578,1.6759,8943377.0
2009-12-25 11:44:00,1.67591,1.67593,1.67583,1.67588,5513024.0
2009-12-25 11:45:00,1.67588,1.67593,1.67588,1.67588,10411375.0
2009-12-25 11:46:00,1.67595,1.67596,1.67593,1.67593,7914480.0
2009-12-25 11:48:00,1.6758,1.67595,1.6758,1.67593,10823387.0
2009-12-25 11:49:00,1.67595,1.67596,1.67593,1.67595,15806370.0
2009-12-25 11:51:00,1.6759,1.67596,1.6759,1.67596,27150601.0
2009-12-25 11:52:00,1.67593,1.67595,1.67588,1.67588,4630231.0
2009-12-25 11:54:00,1.6759,1.67593,1.67583,1.67591,6550152.0
2009-12-25 11:56:00,1.67588,1.67593,1.67588,1.6759,6699501.0
2009-12-25 11:57:00,1.67595,1.67596,1.67591,1.67595,30915404.0
2009-12-25 11:58:00,1.67588,1.67593,1.67588,1.6759,4884953.0
2009-12-25 12:00:00,1.67595,1.67596,1.6759,1.67596,38009310.0
2009-12-25 12:02:00,1.67593,1.67596,1.67591,1.67595,26806884.0
2009-12-25 12:04:00,1.67591,1.67596,1.67591,1.67595,24981675.0
2009-12-25 12:06:00,1.6759,1.67593,1.67447,1.67588,8752245.0
2009-12-25 12:07:00,1.67588,1.67593,1.67578,1.67591,10306748.0
2009-12-25 12:10:00,1.67591,1.67595,1.67541,1.67541,8826881.0
2009-12-25 12:12:00,1.67591,1.67591,1.67586,1.67591,7100039.0
2009-12-25 12:13:00,1.67595,1.67596,1.6759,1.67596,23893912.0
2009-12-25 12:14:00,1.67593,1.67593,1.67588,1.67593,5081690.0
2009-12-25 12:16:00,1.67593,1.67596,1.67591,1.67596,6331374.0
2009-12-25 12:18:00,1.67566,1.67593,1.67566,1.67588,6614616.0
2009-12-25 12:20:00,1.67593,1.67593,1.67588,1.67588,15739260.0
2009-12-25 12:22:00,1.67593,1.67593,1.67588,1.6759,7114998.0
2009-12-25 12:23:00,1.67588,1.67588,1.67588,1.67588,49543390.0
2009-12-25 12:24:00,1.67591,1.67591,1.6758,1.6758,4688578.0
2009-12-25 12:26:00,1.67591,1.67593,1.6759,1.67591,9625063.0
2009-12-25 12:28:00,1.67591,1.67593,1.67588,1.67591,7680333.0
2009-12-25 12:30:00,1.67588,1.67593,1.67581,1.6759,5125050.0
2009-12-25 12:32:00,1.6759,1.67593,1.6758,1.67593,6584781.0
2009-12-25 12:34:00,1.67591,1.67593,1.6759,1.67593,4393212.0
2009-12-25 12:36:00,1.67593,1.67593,1.6754,1.67588,7612302.0
2009-12-25 12:37:00,1.67593,1.67593,1.6759,1.67593,19300770.0
2009-12-25 12:39:00,1.67593,1.67595,1.67593,1.67593,24630780.0
2009-12-25 12:42:00,1.67581,1.67595,1.67575,1.67595,7842555.0
2009-12-25 12:44:00,1.67591,1.67593,1.67553,1.6759,5415039.0
2009-12-25 12:46:00,1.67591,1.67593,1.67588,1.67588,6680228.0
2009-12-25 12:48:00,1.67593,1.67595,1.67578,1.67588,12206885.0
2009-12-25 12:49:00,1.67593,1.67596,1.67593,1.67593,22435137.0
2009-12-25 12:50:00,1.67593,1.67593,1.67588,1.6759,4722423.0
2009-12-25 12:52:00,1.67591,1.67593,1.67585,1.67585,2720499.0
2009-12-25 12:54:00,1.67591,1.67595,1.67585,1.6759,4025097.0
2009-12-25 12:55:00,1.67575,1.67593,1.67575,1.6758,8161281.0
2009-12-25 12:56:00,1.6759,1.67591,1.67588,1.6759,33336191.0
2009-12-25 12:58:00,1.67593,1.67593,1.67588,1.67593,6769836.0
2009-12-25 13:00:00,1.6759,1.67593,1.67578,1.67588,4345345.0
2009-12-25 13:01:00,1.67591,1.67593,1.6759,1.67591,32357056.0
2009-12-25 13:03:00,1.6759,1.67593,1.6759,1.67593,20242320.0
2009-12-25 13:05:00,1.67591,1.67593,1.67588,1.6759,26078710.0
2009-12-25 13:06:00,1.67591,1.67595,1.67583,1.67595,3869684.0
2009-12-25 13:08:00,1.67583,1.67593,1.6758,1.67585,7283837.0
2009-12-25 13:09:00,1.6759,1.67591,1.67588,1.6759,24445120.0
2009-12-25 13:11:00,1.67591,1.67591,1.6759,1.6759,19211929.0
2009-12-25 13:12:00,1.67588,1.67593,1.67575,1.67575,11197765.0
2009-12-25 13:14:00,1.67585,1.67593,1.67585,1.67591,4296676.0
2009-12-25 13:16:00,1.67591,1.67593,1.67585,1.67588,6614317.0
2009-12-25 13:18:00,1.67591,1.67593,1.67588,1.67593,4255216.0
2009-12-25 13:19:00,1.67593,1.67593,1.67588,1.67593,8358632.0
2009-12-25 13:21:00,1.67593,1.67593,1.67578,1.67588,8457546.0
2009-12-25 13:22:00,1.67593,1.67595,1.6759,1.67593,33970668.0
2009-12-25 13:24:00,1.67551,1.6759,1.67551,1.6759,7421618.0
2009-12-25 13:26:00,1.67595,1.67596,1.67553,1.67596,7502036.0
2009-12-25 13:27:00,1.67593,1.67593,1.6759,1.67593,36104882.0
2009-12-25 13:30:00,1.67593,1.67593,1.6758,1.67591,7931092.0
2009-12-25 13:32:00,1.67588,1.67593,1.6758,1.6759,5513779.0
2009-12-25 13:34:00,1.67586,1.67593,1.67576,1.67591,5604166.0
2009-12-25 13:36:00,1.67585,1.67593,1.67448,1.6759,6338288.0
2009-12-25 13:37:00,1.67585,1.67589,1.67585,1.67589,38922768.0
2009-12-25 13:38:00,1.6759,1.67596,1.67578,1.67593,5844830.0
2009-12-25 13:40:00,1.67595,1.67595,1.67588,1.67593,9542314.0
2009-12-25 13:42:00,1.67585,1.67593,1.67585,1.67591,6168076.0
2009-12-25 13:44:00,1.6759,1.67593,1.67588,1.67593,6724078.0
2009-12-25 13:46:00,1.67583,1.67593,1.67578,1.67588,9521943.0
2009-12-25 13:47:00,1.6759,1.67593,1.6759,1.6759,35670528.0
2009-12-25 13:48:00,1.67591,1.67593,1.67588,1.67593,10132153.0
2009-12-25 13:49:00,1.6759,1.67593,1.6759,1.6759,41297045.0
2009-12-25 13:52:00,1.67593,1.67593,1.67588,1.6759,7391230.0
2009-12-25 13:53:00,1.67591,1.67591,1.67588,1.67588,18062544.0
2009-12-25 13:56:00,1.67593,1.67596,1.67563,1.67588,10563226.0
2009-12-25 13:57:00,1.6759,1.67591,1.6759,1.67591,12994704.0
2009-12-25 13:58:00,1.67588,1.67593,1.67581,1.67581,7346087.0
2009-12-25 13:59:00,1.67591,1.67591,1.67588,1.6759,20661632.0
2009-12-25 14:02:00,1.6759,1.67591,1.67588,1.67591,57753300.0
2009-12-25 14:03:00,1.67591,1.67592,1.6759,1.6759,47869920.0
2009-12-25 14:04:00,1.67588,1.67593,1.67583,1.67593,9173035.0
2009-12-25 14:05:00,1.67591,1.67593,1.67585,1.67591,40486392.0
2009-12-25 14:08:00,1.6759,1.67593,1.67585,1.6759,8559480.0
2009-12-25 14:09:00,1.6759,1.67593,1.67576,1.67588,5228281.0
2009-12-25 14:10:00,1.6759,1.67591,1.67588,1.67588,19426407.0
2009-12-25 14:12:00,1.67578,1.67593,1.67578,1.6759,12578292.0
2009-12-25 14:14:00,1.67588,1.67593,1.67585,1.67585,9731068.0
2009-12-25 14:16:00,1.67585,1.67595,1.67575,1.67575,7020668.0
2009-12-25 14:18:00,1.67593,1.67593,1.67578,1.67588,10414909.0
2009-12-25 14:19:00,1.67591,1.67591,1.67588,1.67588,3605954.0
2009-12-25 14:22:00,1.67593,1.67593,1.67575,1.67593,3216801.0
2009-12-25 14:24:00,1.67578,1.67591,1.67578,1.6759,8476967.0
2009-12-25 14:26:00,1.67591,1.67593,1.67576,1.67593,6812241.0
2009-12-25 14:28:00,1.6759,1.67593,1.67583,1.6759,6089805.0
2009-12-25 14:30:00,1.67578,1.67593,1.67578,1.67593,5635539.0
2009-12-25 14:32:00,1.67588,1.67593,1.67573,1.6759,8709916.0
2009-12-25 14:33:00,1.6759,1.67591,1.67588,1.67591,39806432.0
2009-12-25 14:35:00,1.6759,1.67591,1.6759,1.67591,50595351.0
2009-12-25 14:36:00,1.67583,1.6759,1.67583,1.6759,5685317.0
2009-12-25 14:38:00,1.67593,1.67593,1.67578,1.67578,5928013.0
2009-12-25 14:40:00,1.67593,1.67593,1.67581,1.67593,7237479.0
2009-12-25 14:42:00,1.67591,1.67595,1.67578,1.67595,10865733.0
2009-12-25 14:44:00,1.67591,1.67591,1.67588,1.67588,48608046.0
2009-12-25 14:45:00,1.67591,1.67591,1.67588,1.67588,44746482.0
2009-12-25 14:46:00,1.67591,1.67596,1.67588,1.6759,5577060.0
2009-12-25 14:48:00,1.67591,1.67593,1.67585,1.6759,10512658.0
2009-12-25 14:50:00,1.6759,1.67596,1.67588,1.67588,7916269.0
2009-12-25 14:51:00,1.6759,1.67591,1.67588,1.67588,30365361.0
2009-12-25 14:52:00,1.67588,1.67593,1.6754,1.67593,9909734.0
2009-12-25 14:54:00,1.67588,1.67588,1.67585,1.67586,1504413.0
2009-12-25 14:56:00,1.67578,1.67593,1.67578,1.67593,8699408.0
2009-12-25 14:58:00,1.67593,1.67593,1.67575,1.6758,9911209.0
2009-12-25 14:59:00,1.67593,1.67596,1.67588,1.67591,19747840.0
2009-12-25 15:01:00,1.6759,1.67591,1.67586,1.67591,96368959.0
2009-12-25 15:02:00,1.6759,1.67593,1.67588,1.67591,10370493.0
2009-12-25 15:04:00,1.67593,1.67593,1.67575,1.67575,7819415.0
2009-12-25 15:06:00,1.67588,1.67593,1.67588,1.67593,5132000.0
2009-12-25 15:07:00,1.6759,1.67591,1.67588,1.6759,51847508.0
2009-12-25 15:08:00,1.6758,1.67593,1.67578,1.6759,7083991.0
2009-12-25 15:10:00,1.6759,1.67591,1.67588,1.67588,71925452.0
2009-12-25 15:12:00,1.67586,1.67593,1.67586,1.67593,9393089.0
2009-12-25 15:14:00,1.67588,1.67593,1.67583,1.67593,8213127.0
2009-12-25 15:16:00,1.67588,1.67593,1.67583,1.67593,9386379.0
2009-12-25 15:17:00,1.6759,1.67591,1.6759,1.6759,64388040.0
2009-12-25 15:18:00,1.67588,1.67593,1.67588,1.67588,5866580.0
2009-12-25 15:19:00,1.67591,1.67593,1.6759,1.67593,47112234.0
2009-12-25 15:22:00,1.67593,1.67593,1.67583,1.67583,4478827.0
2009-12-25 15:24:00,1.6759,1.67593,1.67578,1.67593,9041267.0
2009-12-25 15:26:00,1.67588,1.67593,1.67586,1.67593,8518911.0
2009-12-25 15:28:00,1.67588,1.67591,1.67587,1.67591,39683808.0
2009-12-25 15:30:00,1.67591,1.67595,1.67578,1.67591,8926847.0
2009-12-25 15:32:00,1.67585,1.67593,1.67576,1.67588,7523607.0
2009-12-25 15:33:00,1.6759,1.67591,1.67588,1.67588,29025864.0
2009-12-25 15:34:00,1.67586,1.67593,1.67573,1.67585,8545854.0
2009-12-25 15:36:00,1.67583,1.67593,1.67583,1.67583,8870245.0
2009-12-25 15:38:00,1.67586,1.67593,1.67583,1.67593,5923841.0
2009-12-25 15:40:00,1.67593,1.67593,1.6759,1.67591,111876669.0
2009-12-25 15:41:00,1.6759,1.67593,1.6759,1.6759,47952999.0
2009-12-25 15:43:00,1.67588,1.67593,1.67588,1.67593,26783050.0
2009-12-25 15:44:00,1.67591,1.67591,1.67553,1.67583,5374075.0
2009-12-25 15:45:00,1.6759,1.67593,1.6759,1.6759,57916333.0
2009-12-25 15:48:00,1.6759,1.67591,1.67575,1.6759,7232380.0
2009-12-25 15:49:00,1.67593,1.67593,1.67585,1.67588,5472426.0
2009-12-25 15:50:00,1.67588,1.67588,1.67585,1.67588,37819956.0
2009-12-25 15:52:00,1.67586,1.67596,1.67585,1.67596,5589121.0
2009-12-25 15:54:00,1.6759,1.67591,1.67588,1.67591,31942704.0
2009-12-25 15:56:00,1.67585,1.67591,1.67585,1.67588,5467100.0
2009-12-25 15:58:00,1.67588,1.67591,1.67587,1.67587,7212506.0
2009-12-25 15:59:00,1.6759,1.67591,1.67588,1.67588,52376940.0
2009-12-25 16:00:00,1.67578,1.67591,1.6757,1.6759,10818327.0
2009-12-25 16:02:00,1.67588,1.67593,1.67585,1.67588,6529921.0
2009-12-25 16:04:00,1.67588,1.67593,1.67561,1.67593,7676867.0
2009-12-25 16:05:00,1.67588,1.67593,1.67575,1.67588,6001895.0
2009-12-25 16:06:00,1.67585,1.67586,1.67583,1.67586,45786600.0
2009-12-25 16:08:00,1.6759,1.67593,1.6758,1.67593,7235252.0
2009-12-25 16:10:00,1.6759,1.67593,1.67583,1.67593,7484360.0
2009-12-25 16:12:00,1.67588,1.67593,1.67581,1.67591,6301443.0
2009-12-25 16:14:00,1.67593,1.67593,1.67588,1.67591,7505519.0
2009-12-25 16:15:00,1.67591,1.67591,1.67588,1.6759,28508490.0
2009-12-25 16:18:00,1.67586,1.67588,1.67585,1.67585,14804410.0
2009-12-25 16:20:00,1.67591,1.67593,1.67586,1.67586,5880209.0
2009-12-25 16:22:00,1.67588,1.67593,1.6758,1.67588,7791092.0
2009-12-25 16:24:00,1.67588,1.67591,1.67583,1.67583,5724586.0
2009-12-25 16:26:00,1.67588,1.67596,1.67588,1.67588,7299651.0
2009-12-25 16:28:00,1.67591,1.67591,1.67553,1.6759,4786899.0
2009-12-25 16:30:00,1.67588,1.67591,1.67583,1.6759,6450436.0
2009-12-25 16:31:00,1.67591,1.67593,1.67578,1.67581,5997206.0
2009-12-25 16:32:00,1.67585,1.67586,1.67584,1.67586,52011400.0
2009-12-25 16:33:00,1.67586,1.67588,1.67585,1.67588,55319186.0
2009-12-25 16:35:00,1.67586,1.67588,1.67585,1.67586,63101916.0
2009-12-25 16:36:00,1.67591,1.67593,1.67581,1.67593,4927375.0
2009-12-25 16:38:00,1.67586,1.67593,1.67586,1.6759,7984169.0
2009-12-25 16:40:00,1.67588,1.67595,1.67578,1.67591,9535511.0
2009-12-25 16:41:00,1.67586,1.67588,1.67585,1.67586,23000280.0
2009-12-25 16:42:00,1.67588,1.67595,1.67573,1.67595,7307747.0
2009-12-25 16:44:00,1.67585,1.67588,1.67585,1.67585,42469862.0
2009-12-25 16:46:00,1.67591,1.67593,1.67585,1.67585,10510882.0
2009-12-25 16:47:00,1.67587,1.67588,1.67585,1.67588,41104362.0
2009-12-25 16:48:00,1.67585,1.67593,1.67578,1.67588,7214831.0
2009-12-25 16:50:00,1.67588,1.67588,1.67585,1.67586,34374252.0
2009-12-25 16:52:00,1.6759,1.67591,1.67585,1.67591,6823421.0
2009-12-25 16:54:00,1.67593,1.67593,1.67585,1.67593,6183858.0
2009-12-25 16:56:00,1.67588,1.67588,1.67585,1.67588,40185684.0
2009-12-25 16:57:00,1.67588,1.67593,1.6758,1.6758,5553831.0
2009-12-25 16:58:00,1.67588,1.67591,1.67585,1.67588,25210255.0
2009-12-25 17:00:00,1.67586,1.67593,1.67578,1.67588,6071285.0
2009-12-25 17:02:00,1.67588,1.67593,1.67581,1.6759,9351211.0
2009-12-25 17:03:00,1.67588,1.67589,1.67585,1.67588,26774021.0
2009-12-25 17:04:00,1.67581,1.6759,1.67581,1.6759,5711042.0
2009-12-25 17:06:00,1.67578,1.67593,1.67578,1.67593,4676122.0
2009-12-25 17:08:00,1.67588,1.67593,1.67576,1.67588,4397209.0
2009-12-25 17:10:00,1.6759,1.67595,1.67581,1.67593,9777614.0
2009-12-25 17:12:00,1.67588,1.67588,1.67585,1.67588,24998806.0
2009-12-25 17:13:00,1.67588,1.67588,1.67585,1.67588,11019520.0
2009-12-25 17:14:00,1.67585,1.67593,1.67585,1.67593,10726740.0
2009-12-25 17:16:00,1.67586,1.67591,1.67585,1.67588,54246507.0
2009-12-25 17:18:00,1.67591,1.67593,1.67588,1.67588,7184718.0
2009-12-25 17:20:00,1.67591,1.67596,1.6758,1.67591,6913048.0
2009-12-25 17:22:00,1.6759,1.67593,1.6755,1.6759,5626822.0
2009-12-25 17:24:00,1.67588,1.67593,1.67581,1.6759,8375712.0
2009-12-25 17:26:00,1.67588,1.67588,1.67588,1.67588,30845619.0
2009-12-25 17:28:00,1.6759,1.67593,1.67585,1.67585,6250183.0
2009-12-25 17:29:00,1.67588,1.67588,1.67586,1.67588,18230394.0
2009-12-25 17:30:00,1.6759,1.67591,1.67588,1.67591,4312714.0
2009-12-25 17:32:00,1.67595,1.67595,1.6759,1.6759,9432367.0
2009-12-25 17:34:00,1.67588,1.67593,1.67585,1.67588,6361804.0
2009-12-25 17:36:00,1.67593,1.67593,1.67575,1.67588,5507753.0
2009-12-25 17:38:00,1.67595,1.67595,1.6759,1.67593,6233415.0
2009-12-25 17:39:00,1.6759,1.67591,1.67574,1.67585,11872542.0
2009-12-25 17:42:00,1.67586,1.67591,1.67578,1.67578,9058294.0
2009-12-25 17:44:00,1.67588,1.67591,1.67588,1.67591,23518484.0
2009-12-25 17:45:00,1.67588,1.67593,1.67588,1.6759,2224424.0
2009-12-25 17:46:00,1.67588,1.67591,1.67585,1.67588,29961204.0
2009-12-25 17:48:00,1.67588,1.67593,1.67588,1.6759,5305328.0
2009-12-25 17:49:00,1.6759,1.67593,1.6758,1.67593,8259007.0
2009-12-25 17:50:00,1.67588,1.67588,1.67585,1.67586,11292092.0
2009-12-25 17:52:00,1.67585,1.67593,1.67585,1.67588,9057609.0
2009-12-25 17:54:00,1.67581,1.67593,1.67581,1.67593,6639652.0
2009-12-25 17:55:00,1.67588,1.67588,1.67585,1.67588,51448005.0
2009-12-25 17:56:00,1.67578,1.67591,1.67578,1.67591,6877628.0
2009-12-25 17:58:00,1.67585,1.67593,1.67585,1.6759,8285530.0
2009-12-25 17:59:00,1.67588,1.67595,1.6758,1.67591,6651735.0
2009-12-25 18:00:00,1.67588,1.67588,1.67585,1.67588,10648881.0
2009-12-25 18:02:00,1.67551,1.67593,1.67551,1.67588,7909591.0
2009-12-25 18:04:00,1.67591,1.67593,1.67585,1.67591,7302290.0
2009-12-25 18:05:00,1.6759,1.67591,1.67588,1.6759,18460845.0
2009-12-25 18:06:00,1.67593,1.67595,1.67583,1.6759,6523548.0
2009-12-25 18:08:00,1.67593,1.67593,1.67585,1.67585,6237549.0
2009-12-25 18:10:00,1.67591,1.67591,1.67588,1.67591,24224564.0
2009-12-25 18:11:00,1.67588,1.67593,1.67585,1.67586,11131859.0
2009-12-25 18:12:00,1.67591,1.67591,1.67588,1.6759,24797832.0
2009-12-25 18:14:00,1.67593,1.67593,1.67558,1.67588,5772072.0
2009-12-25 18:16:00,1.6759,1.67596,1.67586,1.67591,3610973.0
2009-12-25 18:18:00,1.67588,1.67591,1.67588,1.67588,6664415.0
2009-12-25 18:19:00,1.6759,1.67591,1.67588,1.67588,27602208.0
2009-12-25 18:22:00,1.67591,1.67593,1.6758,1.6758,6574675.0
2009-12-25 18:24:00,1.67588,1.6759,1.67445,1.67588,6637624.0
2009-12-25 18:26:00,1.67588,1.67593,1.67585,1.67591,7487019.0
2009-12-25 18:27:00,1.67591,1.67591,1.6759,1.6759,31552542.0
2009-12-25 18:28:00,1.67588,1.67593,1.67578,1.6759,10379517.0
2009-12-25 18:30:00,1.67593,1.67593,1.67578,1.67593,5822314.0
2009-12-25 18:32:00,1.6759,1.67593,1.67588,1.6759,7353190.0
2009-12-25 18:34:00,1.67593,1.67593,1.67588,1.67593,6227483.0
2009-12-25 18:35:00,1.67588,1.67591,1.67588,1.67588,34791180.0
2009-12-25 18:37:00,1.67588,1.67591,1.67588,1.67588,8122230.0
2009-12-25 18:38:00,1.67593,1.67593,1.6758,1.67591,5341007.0
2009-12-25 18:40:00,1.67588,1.67593,1.67586,1.67588,6784283.0
2009-12-25 18:42:00,1.67586,1.67593,1.67585,1.67593,5419480.0
2009-12-25 18:43:00,1.67588,1.67591,1.67588,1.67588,17226126.0
2009-12-25 18:44:00,1.67588,1.6759,1.67585,1.67588,5659900.0
2009-12-25 18:46:00,1.67588,1.67593,1.67583,1.67588,8446069.0
2009-12-25 18:48:00,1.67588,1.67593,1.67578,1.67593,5411173.0
2009-12-25 18:50:00,1.67588,1.67588,1.67588,1.67588,28630566.0
2009-12-25 18:51:00,1.67588,1.67588,1.67585,1.67586,42593013.0
2009-12-25 18:53:00,1.67588,1.67588,1.67588,1.67588,12148564.0
2009-12-25 18:54:00,1.67588,1.67596,1.67585,1.67585,12934161.0
2009-12-25 18:56:00,1.67591,1.67593,1.67578,1.6759,5974108.0
2009-12-25 18:58:00,1.6759,1.67591,1.67585,1.67585,9722778.0
2009-12-25 19:00:00,1.67596,1.67596,1.6758,1.67593,7433823.0
2009-12-25 19:02:00,1.6758,1.6759,1.6758,1.67588,7535008.0
2009-12-25 19:04:00,1.67593,1.67593,1.67586,1.67588,4292716.0
2009-12-25 19:06:00,1.6759,1.67595,1.67548,1.67591,5426860.0
2009-12-25 19:08:00,1.67585,1.67593,1.67585,1.6759,10689159.0
2009-12-25 19:09:00,1.67591,1.67591,1.67588,1.6759,32036884.0
2009-12-25 19:12:00,1.67591,1.67591,1.67586,1.67588,71391309.0
2009-12-25 19:14:00,1.67593,1.67593,1.67588,1.67591,7222631.0
2009-12-25 19:16:00,1.67591,1.67593,1.67578,1.67591,5910452.0
2009-12-25 19:18:00,1.67593,1.67593,1.67588,1.6759,7655781.0
2009-12-25 19:20:00,1.67593,1.67593,1.67585,1.67585,9719407.0
2009-12-25 19:22:00,1.67583,1.67593,1.6758,1.67588,10912874.0
2009-12-25 19:24:00,1.67593,1.67593,1.67585,1.67588,4216029.0
2009-12-25 19:25:00,1.67591,1.67593,1.67588,1.67591,34102824.0
2009-12-25 19:26:00,1.67593,1.67593,1.67588,1.67591,6937321.0
2009-12-25 19:28:00,1.67591,1.67593,1.67578,1.67585,5492134.0
2009-12-25 19:30:00,1.67588,1.67593,1.67585,1.67588,8339275.0
2009-12-25 19:32:00,1.67593,1.67593,1.67588,1.6759,6491692.0
2009-12-25 19:34:00,1.67593,1.67595,1.67586,1.67593,7356063.0
2009-12-25 19:35:00,1.6759,1.67593,1.6759,1.67591,7206243.0
2009-12-25 19:38:00,1.6759,1.67593,1.67588,1.67591,10562054.0
2009-12-25 19:39:00,1.67578,1.67593,1.67578,1.67593,5446031.0
2009-12-25 19:41:00,1.67585,1.67588,1.67585,1.67588,17184210.0
2009-12-25 19:42:00,1.67586,1.67591,1.67586,1.67588,4198468.0
2009-12-25 19:44:00,1.67588,1.6759,1.67588,1.67588,11732497.0
2009-12-25 19:45:00,1.67588,1.67588,1.67585,1.67588,14641980.0
2009-12-25 19:46:00,1.67583,1.67593,1.67583,1.67593,7673339.0
2009-12-25 19:48:00,1.67591,1.67593,1.67575,1.67575,5762535.0
2009-12-25 19:49:00,1.67585,1.67588,1.67585,1.67588,29682884.0
2009-12-25 19:51:00,1.67585,1.67588,1.67585,1.67588,32559160.0
2009-12-25 19:52:00,1.67591,1.67591,1.67578,1.6759,8638821.0
2009-12-25 19:54:00,1.67578,1.67593,1.67578,1.67593,5269720.0
2009-12-25 19:56:00,1.6759,1.67593,1.67588,1.67588,5344066.0
2009-12-25 19:58:00,1.67593,1.67593,1.67589,1.6759,25033140.0
2009-12-25 20:00:00,1.67591,1.67593,1.67578,1.67593,7772234.0
2009-12-25 20:02:00,1.67588,1.67595,1.67588,1.67595,6255779.0
2009-12-25 20:04:00,1.67593,1.67593,1.67588,1.67588,11933469.0
2009-12-25 20:06:00,1.67588,1.67591,1.67448,1.67588,3766785.0
2009-12-25 20:07:00,1.67583,1.67583,1.6758,1.67583,3573094.0
2009-12-25 20:08:00,1.6759,1.67593,1.67581,1.67588,7236135.0
2009-12-25 20:10:00,1.67583,1.67583,1.6758,1.67581,13647240.0
2009-12-25 20:12:00,1.67583,1.6759,1.67576,1.67576,2695041.0
2009-12-25 20:14:00,1.67588,1.6759,1.67543,1.67588,9042868.0
2009-12-25 20:16:00,1.67588,1.67593,1.67578,1.6759,6435822.0
2009-12-25 20:18:00,1.67593,1.67593,1.67571,1.67571,2312815.0
2009-12-25 20:20:00,1.67578,1.67578,1.67575,1.67575,15000477.0
2009-12-25 20:22:00,1.67591,1.67593,1.67445,1.67593,6446770.0
2009-12-25 20:23:00,1.67575,1.67581,1.67575,1.67578,28015081.0
2009-12-25 20:24:00,1.67593,1.67593,1.67588,1.67591,6171766.0
2009-12-25 20:26:00,1.67593,1.67593,1.67576,1.6759,11840830.0
2009-12-25 20:28:00,1.6758,1.6758,1.67578,1.6758,6686631.0
2009-12-25 20:30:00,1.67588,1.67593,1.67588,1.67588,6604714.0
2009-12-25 20:32:00,1.67585,1.67593,1.6758,1.67585,8742213.0
2009-12-25 20:33:00,1.67585,1.6759,1.67578,1.67578,9469143.0
2009-12-25 20:34:00,1.6758,1.67593,1.67551,1.6759,6522015.0
2009-12-25 20:36:00,1.67588,1.67595,1.67585,1.67593,6538741.0
2009-12-25 20:38:00,1.67593,1.67593,1.67581,1.67581,7603210.0
2009-12-25 20:39:00,1.6758,1.67581,1.67578,1.67578,9395640.0
2009-12-25 20:42:00,1.67586,1.67586,1.67583,1.67583,13597635.0
2009-12-25 20:44:00,1.67593,1.67593,1.67585,1.67591,10394005.0
2009-12-25 20:46:00,1.67591,1.67591,1.6759,1.6759,4700216.0
2009-12-25 20:48:00,1.67585,1.67593,1.6758,1.67591,4841110.0
2009-12-25 20:49:00,1.67593,1.67593,1.67588,1.67588,12127717.0
2009-12-25 20:50:00,1.67581,1.67581,1.67578,1.67578,21058212.0
2009-12-25 20:52:00,1.67593,1.67593,1.67578,1.67591,7323514.0
2009-12-25 20:54:00,1.67591,1.67593,1.67578,1.67588,8569934.0
2009-12-25 20:56:00,1.67581,1.67581,1.67578,1.67578,11604000.0
2009-12-25 20:58:00,1.67585,1.67593,1.67585,1.67588,7151174.0
2009-12-25 21:00:00,1.67591,1.67591,1.67588,1.67591,4578896.0
2009-12-25 21:02:00,1.67588,1.67593,1.67575,1.6759,5896813.0
2009-12-25 21:04:00,1.67578,1.67593,1.67578,1.6759,4186109.0
2009-12-25 21:05:00,1.67583,1.67583,1.67575,1.67575,6109448.0
2009-12-25 21:07:00,1.67583,1.67591,1.67583,1.67591,4557946.0
2009-12-25 21:09:00,1.67578,1.67581,1.67575,1.6758,17591436.0
2009-12-25 21:11:00,1.67581,1.67581,1.67575,1.67578,9205398.0
2009-12-25 21:12:00,1.67578,1.67593,1.67578,1.67588,6974098.0
2009-12-25 21:14:00,1.67575,1.67581,1.67575,1.67578,23983651.0
2009-12-25 21:16:00,1.67591,1.67596,1.67578,1.67588,6568449.0
2009-12-25 21:18:00,1.67591,1.67593,1.67588,1.67593,4070314.0
2009-12-25 21:19:00,1.67591,1.67591,1.67585,1.67588,3830492.0
2009-12-25 21:21:00,1.67583,1.67586,1.67583,1.67583,19094162.0
2009-12-25 21:22:00,1.6759,1.67593,1.67588,1.6759,7480223.0
2009-12-25 21:24:00,1.67583,1.67593,1.67561,1.67591,5783240.0
2009-12-25 21:26:00,1.67593,1.67593,1.67588,1.67593,8172793.0
2009-12-25 21:28:00,1.67553,1.6759,1.67553,1.6759,5476534.0
2009-12-25 21:30:00,1.67588,1.67593,1.67578,1.67586,10831233.0
2009-12-25 21:32:00,1.6759,1.67593,1.67588,1.6759,9494242.0
2009-12-25 21:34:00,1.6759,1.67593,1.67583,1.67593,6257814.0
2009-12-25 21:36:00,1.67583,1.67591,1.6758,1.67583,8029843.0
2009-12-25 21:37:00,1.67581,1.67581,1.6758,1.6758,13428410.0
2009-12-25 21:38:00,1.67593,1.67595,1.6759,1.67593,11950350.0
2009-12-25 21:40:00,1.67581,1.67581,1.67573,1.6758,17413548.0
2009-12-25 21:42:00,1.67593,1.67593,1.67583,1.67583,5486198.0
2009-12-25 21:44:00,1.67593,1.67593,1.67586,1.6759,4462035.0
2009-12-25 21:45:00,1.67578,1.67581,1.67575,1.67581,9464730.0
2009-12-25 21:47:00,1.67575,1.67581,1.67575,1.67575,16722504.0
2009-12-25 21:48:00,1.67591,1.67593,1.6759,1.67593,5502812.0
2009-12-25 21:50:00,1.67581,1.67583,1.67578,1.67583,8592225.0
2009-12-25 21:52:00,1.67588,1.67593,1.67581,1.67581,10440133.0
2009-12-25 21:53:00,1.67575,1.67581,1.67575,1.67578,5883496.0
2009-12-25 21:54:00,1.67593,1.67595,1.67588,1.6759,4419659.0
2009-12-25 21:56:00,1.6759,1.67591,1.67578,1.67583,7376723.0
2009-12-25 21:58:00,1.67591,1.67591,1.67583,1.67583,2975093.0
2009-12-25 22:00:00,1.67593,1.67593,1.67583,1.6759,5799688.0
2009-12-25 22:02:00,1.67593,1.67595,1.67581,1.67581,7249464.0
2009-12-25 22:03:00,1.67558,1.67593,1.67558,1.67558,8525721.0
2009-12-25 22:04:00,1.67585,1.67591,1.67585,1.67591,3690790.0
2009-12-25 22:06:00,1.6759,1.67593,1.67581,1.67591,7835648.0
2009-12-25 22:08:00,1.67591,1.67593,1.67585,1.67588,8014487.0
2009-12-25 22:09:00,1.67588,1.67593,1.67583,1.67591,5847740.0
2009-12-25 22:10:00,1.6755,1.67553,1.6755,1.6755,8978112.0
2009-12-25 22:12:00,1.67591,1.67593,1.67585,1.67593,7381319.0
2009-12-25 22:14:00,1.67588,1.67593,1.6758,1.67593,9066926.0
2009-12-25 22:16:00,1.67591,1.67593,1.67553,1.67593,12016426.0
2009-12-25 22:18:00,1.67585,1.67593,1.67578,1.67578,7922441.0
2009-12-25 22:19:00,1.67553,1.67593,1.6755,1.67553,6377090.0
2009-12-25 22:20:00,1.6759,1.67591,1.67448,1.6759,5326847.0
2009-12-25 22:22:00,1.67591,1.67591,1.67549,1.67549,6348513.0
2009-12-25 22:24:00,1.6759,1.67593,1.67581,1.67593,6412499.0
2009-12-25 22:26:00,1.6759,1.67593,1.6759,1.67593,2338273.0
2009-12-25 22:28:00,1.67588,1.67593,1.67585,1.67591,9860097.0
2009-12-25 22:29:00,1.67561,1.67593,1.6756,1.67585,10427725.0
2009-12-25 22:30:00,1.67588,1.67593,1.67578,1.67585,8692810.0
2009-12-25 22:32:00,1.6759,1.67593,1.67584,1.6759,3513824.0
2009-12-25 22:34:00,1.67593,1.67593,1.67546,1.67593,14839795.0
2009-12-25 22:35:00,1.67588,1.67593,1.6758,1.67581,6424508.0
2009-12-25 22:36:00,1.67593,1.67595,1.6758,1.67595,6660596.0
2009-12-25 22:38:00,1.67588,1.67593,1.67588,1.6759,7942265.0
2009-12-25 22:39:00,1.67588,1.67591,1.67551,1.67588,10950979.0
2009-12-25 22:40:00,1.67593,1.67593,1.67581,1.67591,5136069.0
2009-12-25 22:41:00,1.67582,1.67582,1.67523,1.67575,9742536.0
2009-12-25 22:43:00,1.67588,1.67591,1.6756,1.67588,5161086.0
2009-12-25 22:45:00,1.67588,1.67593,1.67578,1.6759,3364920.0
2009-12-25 22:46:00,1.67593,1.67595,1.67583,1.67593,7152066.0
2009-12-25 22:48:00,1.6759,1.67593,1.67588,1.67591,6864086.0
2009-12-25 22:49:00,1.67593,1.67593,1.67588,1.67588,9693434.0
2009-12-25 22:51:00,1.67588,1.67593,1.6758,1.6759,6424401.0
2009-12-25 22:52:00,1.67578,1.67591,1.67575,1.67588,7069498.0
2009-12-25 22:54:00,1.67588,1.67593,1.67583,1.67593,3492795.0
2009-12-25 22:56:00,1.67581,1.67585,1.67581,1.67585,1101436.0
2009-12-25 22:58:00,1.67593,1.67595,1.67588,1.6759,4489364.0
2009-12-25 23:00:00,1.67593,1.67593,1.67583,1.6759,7724525.0
2009-12-25 23:01:00,1.67573,1.67576,1.67573,1.67575,7078852.0
2009-12-25 23:04:00,1.67588,1.67592,1.67588,1.67592,3814151.0
2009-12-25 23:06:00,1.67591,1.67591,1.67548,1.67583,10142476.0
2009-12-25 23:07:00,1.67585,1.67595,1.67581,1.67593,8661316.0
2009-12-25 23:08:00,1.67596,1.67596,1.67578,1.6759,10829172.0
2009-12-25 23:10:00,1.67594,1.67594,1.67585,1.67591,8473264.0
2009-12-25 23:12:00,1.67591,1.67596,1.67581,1.67586,9705814.0
2009-12-25 23:14:00,1.67563,1.67591,1.67553,1.67591,5187275.0
2009-12-25 23:16:00,1.67593,1.67593,1.6758,1.67586,5728644.0
2009-12-25 23:17:00,1.67583,1.67583,1.67578,1.67581,10858995.0
2009-12-25 23:18:00,1.67588,1.67593,1.67585,1.67593,9168106.0
2009-12-25 23:19:00,1.6758,1.67581,1.6758,1.67581,10450100.0
2009-12-25 23:22:00,1.67588,1.67593,1.67588,1.67591,6657624.0
2009-12-25 23:24:00,1.67591,1.67593,1.67588,1.67588,7282304.0
2009-12-25 23:26:00,1.67585,1.67593,1.67585,1.67588,4717256.0
2009-12-25 23:28:00,1.67585,1.67593,1.67585,1.6759,11548838.0
2009-12-25 23:30:00,1.67593,1.67593,1.67585,1.67591,4964240.0
2009-12-25 23:32:00,1.67591,1.67596,1.67588,1.67596,8112641.0
2009-12-25 23:33:00,1.6758,1.67583,1.6758,1.6758,13834760.0
2009-12-25 23:34:00,1.67593,1.67593,1.67583,1.67591,6873960.0
2009-12-25 23:36:00,1.67585,1.67595,1.67583,1.67586,6482906.0
2009-12-25 23:38:00,1.6759,1.67591,1.67585,1.6759,5123684.0
2009-12-25 23:40:00,1.67588,1.67591,1.67587,1.67591,12053728.0
2009-12-25 23:42:00,1.67586,1.67593,1.67583,1.6759,8867479.0
2009-12-25 23:43:00,1.6759,1.67591,1.67578,1.67578,4606166.0
2009-12-25 23:44:00,1.67591,1.67596,1.67588,1.67588,3894869.0
2009-12-25 23:46:00,1.67591,1.67593,1.6759,1.67591,4209303.0
2009-12-25 23:48:00,1.67593,1.67593,1.67575,1.67591,6602373.0
2009-12-25 23:49:00,1.67596,1.67596,1.67581,1.67595,15489029.0
2009-12-25 23:50:00,1.67588,1.67595,1.67588,1.67588,6485322.0
2009-12-25 23:52:00,1.67548,1.67593,1.67548,1.67588,4912038.0
2009-12-25 23:54:00,1.6759,1.67596,1.67588,1.67593,7116352.0
2009-12-25 23:56:00,1.67588,1.67595,1.67578,1.6759,10876062.0
2009-12-25 23:58:00,1.67588,1.67593,1.67575,1.67575,8346191.0
2009-12-25 23:59:00,1.67591,1.67593,1.67581,1.67593,10875579.0
2009-12-28 00:00:00,1.67588,1.6759,1.67547,1.67581,8151635.0
2009-12-28 00:01:00,1.67586,1.67586,1.67572,1.67574,11066341.0
2009-12-28 00:02:00,1.67583,1.67585,1.67566,1.67576,6660576.0
2009-12-28 00:03:00,1.66982,1.6702,1.66974,1.66981,9004106.0
2009-12-28 00:04:00,1.67574,1.67583,1.67566,1.67582,9004106.0
2009-12-28 00:05:00,1.67577,1.67597,1.67577,1.67597,6093057.0
2009-12-28 00:06:00,1.67593,1.67596,1.67591,1.67595,5278717.0
2009-12-28 00:07:00,1.67596,1.67611,1.67594,1.67609,7376166.0
2009-12-28 00:08:00,1.67614,1.67618,1.67611,1.67618,7588754.0
2009-12-28 00:09:00,1.67616,1.67624,1.67609,1.67624,7837467.0
2009-12-28 00:10:00,1.67622,1.67633,1.67622,1.67633,10561016.0
2009-12-28 00:11:00,1.67636,1.67639,1.6763,1.67636,6179560.0
2009-12-28 00:12:00,1.67642,1.67645,1.67633,1.67644,5455956.0
2009-12-28 00:13:00,1.67641,1.67641,1.676,1.67629,10527854.0
2009-12-28 00:14:00,1.67628,1.67638,1.67625,1.67632,8493214.0
2009-12-28 00:15:00,1.67631,1.67637,1.67623,1.67623,5319116.0
2009-12-28 00:16:00,1.67625,1.67626,1.67612,1.67612,6773570.0
2009-12-28 00:17:00,1.67626,1.67626,1.67601,1.67601,7607386.0
2009-12-28 00:18:00,1.67612,1.67615,1.67597,1.67597,6153298.0
2009-12-28 00:19:00,1.67599,1.67607,1.67599,1.67604,7223948.0
2009-12-28 00:20:00,1.6758,1.67584,1.67575,1.67582,5560884.0
2009-12-28 00:21:00,1.67596,1.67596,1.67581,1.67586,6424993.0
2009-12-28 00:22:00,1.67588,1.67588,1.67576,1.67581,9044478.0
2009-12-28 00:23:00,1.6757,1.67577,1.67564,1.67566,5064256.0
2009-12-28 00:24:00,1.67575,1.67575,1.67567,1.67567,6615322.0
2009-12-28 00:25:00,1.67569,1.67569,1.6755,1.6755,6403207.0
2009-12-28 00:26:00,1.67561,1.67563,1.67542,1.67555,10733346.0
2009-12-28 00:27:00,1.67551,1.67551,1.67542,1.67548,6639851.0
2009-12-28 00:28:00,1.67542,1.67542,1.67538,1.67542,2907367.0
2009-12-28 00:29:00,1.67539,1.6754,1.67528,1.67537,6684284.0
2009-12-28 00:30:00,1.67528,1.67534,1.67523,1.67523,7744460.0
2009-12-28 00:31:00,1.6752,1.67529,1.67514,1.67514,5962268.0
2009-12-28 00:32:00,1.67517,1.67525,1.67484,1.67515,8718658.0
2009-12-28 00:33:00,1.67497,1.67515,1.67497,1.67506,7962750.0
2009-12-28 00:34:00,1.67495,1.67507,1.67495,1.67498,5349935.0
2009-12-28 00:35:00,1.675,1.675,1.67489,1.67494,7539318.0
2009-12-28 00:36:00,1.67493,1.67496,1.67469,1.67482,8005420.0
2009-12-28 00:37:00,1.67484,1.67488,1.6747,1.6747,9026239.0
2009-12-28 00:38:00,1.67482,1.67482,1.67475,1.67475,3712439.0
2009-12-28 00:39:00,1.67477,1.67477,1.67467,1.67467,8454259.0
2009-12-28 00:40:00,1.67464,1.67464,1.67445,1.67456,4597482.0
2009-12-28 00:41:00,1.6746,1.6746,1.67452,1.67456,7350942.0
2009-12-28 00:42:00,1.67437,1.67451,1.67437,1.67447,9770780.0
2009-12-28 00:43:00,1.67445,1.67447,1.67429,1.6744,7001840.0
2009-12-28 00:44:00,1.67441,1.67441,1.67421,1.67432,7226965.0
2009-12-28 00:45:00,1.67421,1.67421,1.67406,1.67407,12544756.0
2009-12-28 00:46:00,1.67414,1.67418,1.67414,1.67418,1888880.0
2009-12-28 00:47:00,1.67414,1.67416,1.67413,1.67413,6392939.0
2009-12-28 00:48:00,1.67412,1.67412,1.67403,1.67403,7711628.0
2009-12-28 00:49:00,1.674,1.67402,1.67393,1.67395,5282304.0
2009-12-28 00:50:00,1.67397,1.67397,1.67388,1.67388,4445990.0
2009-12-28 00:51:00,1.67391,1.67393,1.67383,1.67383,10816399.0
2009-12-28 00:52:00,1.67376,1.67383,1.67364,1.67373,7440907.0
2009-12-28 00:53:00,1.67374,1.67374,1.67358,1.67364,13043207.0
2009-12-28 00:54:00,1.67366,1.67366,1.67354,1.67358,5978104.0
2009-12-28 00:55:00,1.6736,1.6736,1.6734,1.67348,9156704.0
2009-12-28 00:56:00,1.67347,1.67348,1.67343,1.67344,6286989.0
2009-12-28 00:57:00,1.67332,1.67332,1.67322,1.67323,6574040.0
2009-12-28 00:58:00,1.6733,1.67332,1.67313,1.67313,7564495.0
2009-12-28 00:59:00,1.67325,1.67326,1.67318,1.67318,8442442.0
2009-12-28 01:00:00,1.67315,1.67319,1.67305,1.67308,10898605.0
2009-12-28 01:01:00,1.67297,1.67297,1.67282,1.67282,13809562.0
2009-12-28 01:02:00,1.67296,1.67296,1.6729,1.67292,5132344.0
2009-12-28 01:03:00,1.67278,1.67278,1.67263,1.67265,14114160.0
2009-12-28 01:04:00,1.67274,1.67274,1.67268,1.67269,9193276.0
2009-12-28 01:05:00,1.67268,1.67268,1.67254,1.67256,5861732.0
2009-12-28 01:06:00,1.67254,1.67257,1.6724,1.6724,11075863.0
2009-12-28 01:07:00,1.67239,1.67239,1.67228,1.67229,7960700.0
2009-12-28 01:08:00,1.67243,1.67243,1.6722,1.67232,9867779.0
2009-12-28 01:09:00,1.67218,1.67229,1.67218,1.67221,9677969.0
2009-12-28 01:10:00,1.6721,1.67221,1.67205,1.67205,13352956.0
2009-12-28 01:11:00,1.67216,1.67216,1.67197,1.67202,9173229.0
2009-12-28 01:12:00,1.67203,1.67205,1.67203,1.67205,1220377.0
2009-12-28 01:13:00,1.67199,1.67201,1.67196,1.67196,7673303.0
2009-12-28 01:14:00,1.67182,1.67195,1.67182,1.67191,4071658.0
2009-12-28 01:15:00,1.67192,1.67192,1.67181,1.67181,6480827.0
2009-12-28 01:16:00,1.67185,1.67185,1.67173,1.67173,9449132.0
2009-12-28 01:17:00,1.67172,1.67173,1.67166,1.67167,4953450.0
2009-12-28 01:18:00,1.67171,1.67171,1.6716,1.67162,9837742.0
2009-12-28 01:19:00,1.67163,1.67163,1.67146,1.67155,5743810.0
2009-12-28 01:20:00,1.67156,1.67156,1.67143,1.67147,4920690.0
2009-12-28 01:21:00,1.67151,1.67151,1.67129,1.67144,9211742.0
2009-12-28 01:22:00,1.67138,1.67138,1.67117,1.6712,7630379.0
2009-12-28 01:23:00,1.67114,1.67118,1.67096,1.67096,9133533.0
2009-12-28 01:24:00,1.67121,1.67131,1.67121,1.67125,5832924.0
2009-12-28 01:25:00,1.67115,1.67115,1.67102,1.67105,67225277.0
2009-12-28 01:26:00,1.67123,1.67127,1.67108,1.67127,5284580.0
2009-12-28 01:27:00,1.67118,1.67136,1.67118,1.67128,7599590.0
2009-12-28 01:28:00,1.67127,1.67132,1.67121,1.6713,5027168.0
2009-12-28 01:29:00,1.67116,1.67129,1.67116,1.67129,14786991.0
2009-12-28 01:30:00,1.67142,1.67155,1.67134,1.6714,9556093.0
2009-12-28 01:31:00,1.67136,1.67158,1.67136,1.67158,11935393.0
2009-12-28 01:32:00,1.67164,1.67173,1.67156,1.67165,9024694.0
2009-12-28 01:33:00,1.67158,1.67181,1.67158,1.67181,10381834.0
2009-12-28 01:34:00,1.6718,1.67189,1.6718,1.67181,7545653.0
2009-12-28 01:35:00,1.67182,1.67182,1.67158,1.67175,9462764.0
2009-12-28 01:36:00,1.67161,1.67175,1.67159,1.67175,5726981.0
2009-12-28 01:37:00,1.67181,1.67186,1.6718,1.67186,4299519.0
2009-12-28 01:38:00,1.67186,1.67196,1.67174,1.67196,6861569.0
2009-12-28 01:39:00,1.67197,1.67199,1.67187,1.67187,7247123.0
2009-12-28 01:40:00,1.67201,1.67209,1.67185,1.67208,10128447.0
2009-12-28 01:41:00,1.67211,1.67215,1.67211,1.67215,8459803.0
2009-12-28 01:42:00,1.67214,1.67229,1.67214,1.67221,12838650.0
2009-12-28 01:43:00,1.67234,1.67235,1.67219,1.67233,4928139.0
2009-12-28 01:44:00,1.67239,1.67245,1.67237,1.67245,4563831.0
2009-12-28 01:45:00,1.67227,1.67249,1.67227,1.67247,5501804.0
2009-12-28 01:46:00,1.67236,1.67255,1.67236,1.67254,6767095.0
2009-12-28 01:47:00,1.67255,1.67264,1.67248,1.67263,5320880.0
2009-12-28 01:48:00,1.67266,1.67272,1.67265,1.67272,6617782.0
2009-12-28 01:49:00,1.67261,1.67272,1.67261,1.67271,12363015.0
2009-12-28 01:50:00,1.67273,1.67277,1.67273,1.67274,5163741.0
2009-12-28 01:51:00,1.67275,1.6728,1.67134,1.67279,5694592.0
2009-12-28 01:52:00,1.67282,1.67286,1.67282,1.67286,1918639.0
2009-12-28 01:53:00,1.67287,1.67293,1.67269,1.67293,5207606.0
2009-12-28 01:54:00,1.67293,1.67293,1.67281,1.67288,7618318.0
2009-12-28 01:55:00,1.67289,1.67292,1.67286,1.6729,8033082.0
2009-12-28 01:56:00,1.67294,1.67294,1.67272,1.67272,7612997.0
2009-12-28 01:57:00,1.67278,1.67289,1.67259,1.67259,6419725.0
2009-12-28 01:58:00,1.67269,1.67269,1.67251,1.67251,5663116.0
2009-12-28 01:59:00,1.67265,1.67266,1.67248,1.67257,6864056.0
2009-12-28 02:00:00,1.67199,1.67235,1.67199,1.67235,7461742.0
2009-12-28 02:01:00,1.67226,1.67283,1.67226,1.67283,5353167.0
2009-12-28 02:02:00,1.67272,1.67276,1.6725,1.6725,6787613.0
2009-12-28 02:03:00,1.67242,1.67272,1.67242,1.67272,7536127.0
2009-12-28 02:04:00,1.6727,1.6727,1.6726,1.6726,8339996.0
2009-12-28 02:05:00,1.67261,1.67262,1.67261,1.67262,2254402.0
2009-12-28 02:06:00,1.67253,1.67268,1.67229,1.67268,4203549.0
2009-12-28 02:07:00,1.6728,1.67284,1.6728,1.67284,1810720.0
2009-12-28 02:08:00,1.67285,1.67288,1.67143,1.67285,6313994.0
2009-12-28 02:09:00,1.67294,1.67305,1.67294,1.67302,5078923.0
2009-12-28 02:10:00,1.67306,1.67324,1.67305,1.67324,12555109.0
2009-12-28 02:11:00,1.67338,1.6735,1.67338,1.6735,6502685.0
2009-12-28 02:12:00,1.6735,1.67357,1.67341,1.67357,4918996.0
2009-12-28 02:13:00,1.67359,1.67381,1.67353,1.67367,4425974.0
2009-12-28 02:14:00,1.67361,1.67361,1.67332,1.67332,6012900.0
2009-12-28 02:15:00,1.67343,1.6735,1.67338,1.67338,4531207.0
2009-12-28 02:16:00,1.67331,1.67343,1.67328,1.67337,4875000.0
2009-12-28 02:17:00,1.67327,1.67336,1.67319,1.67319,12722870.0
2009-12-28 02:18:00,1.67313,1.67313,1.67271,1.67271,8746697.0
2009-12-28 02:19:00,1.6726,1.6726,1.67234,1.67246,9766124.0
2009-12-28 02:20:00,1.67223,1.67229,1.67218,1.67229,7023769.0
2009-12-28 02:21:00,1.67229,1.67229,1.67208,1.67229,7618042.0
2009-12-28 02:22:00,1.67226,1.67226,1.67216,1.67223,4759792.0
2009-12-28 02:23:00,1.67228,1.67235,1.67226,1.67232,5293937.0
2009-12-28 02:24:00,1.67232,1.67238,1.67232,1.67234,4091132.0
2009-12-28 02:25:00,1.67229,1.67229,1.67216,1.67228,8339579.0
2009-12-28 02:26:00,1.67236,1.67251,1.67236,1.67249,10006585.0
2009-12-28 02:27:00,1.67247,1.67247,1.67223,1.67231,4147811.0
2009-12-28 02:28:00,1.67233,1.67246,1.67231,1.67231,11890208.0
2009-12-28 02:29:00,1.67247,1.67275,1.67247,1.67264,8941791.0
2009-12-28 02:30:00,1.67253,1.67253,1.67197,1.67197,14038736.0
2009-12-28 02:31:00,1.67207,1.67207,1.67196,1.67207,5497776.0
2009-12-28 02:32:00,1.67212,1.67224,1.67212,1.67219,7296072.0
2009-12-28 02:33:00,1.67229,1.67229,1.67211,1.67227,5515113.0
2009-12-28 02:34:00,1.67209,1.67228,1.67209,1.67228,66844275.0
2009-12-28 02:35:00,1.67237,1.6725,1.67237,1.67245,6056405.0
2009-12-28 02:36:00,1.67224,1.67261,1.67224,1.67261,9142677.0
2009-12-28 02:37:00,1.67266,1.67273,1.67256,1.67264,8015946.0
2009-12-28 02:38:00,1.67265,1.67265,1.67247,1.67253,9628663.0
2009-12-28 02:39:00,1.67246,1.67254,1.67238,1.67254,4575258.0
2009-12-28 02:40:00,1.67248,1.67248,1.67234,1.67246,5876620.0
2009-12-28 02:41:00,1.67249,1.67254,1.67238,1.67238,9252954.0
2009-12-28 02:42:00,1.67229,1.67232,1.67223,1.67232,4745591.0
2009-12-28 02:43:00,1.67231,1.67242,1.67231,1.67242,9758476.0
2009-12-28 02:44:00,1.67239,1.67248,1.67239,1.67244,6868193.0
2009-12-28 02:45:00,1.67236,1.67236,1.67181,1.67181,4050997.0
2009-12-28 02:46:00,1.67189,1.67189,1.67145,1.67145,7536145.0
2009-12-28 02:47:00,1.67143,1.67143,1.67138,1.67138,1256567.0
2009-12-28 02:48:00,1.67137,1.67141,1.67125,1.67126,9081505.0
2009-12-28 02:49:00,1.67106,1.67117,1.67097,1.67097,12444503.0
2009-12-28 02:50:00,1.671,1.671,1.67083,1.67083,9543409.0
2009-12-28 02:51:00,1.67097,1.67103,1.67088,1.67103,9091374.0
2009-12-28 02:52:00,1.67094,1.6714,1.67094,1.6714,7985450.0
2009-12-28 02:53:00,1.67144,1.67179,1.67144,1.67179,10568573.0
2009-12-28 02:54:00,1.67184,1.67211,1.67184,1.67211,5871715.0
2009-12-28 02:55:00,1.67215,1.67241,1.67215,1.67241,9430936.0
2009-12-28 02:56:00,1.67235,1.67273,1.67235,1.67273,14800920.0
2009-12-28 02:57:00,1.67293,1.673,1.67289,1.67289,5226419.0
2009-12-28 02:58:00,1.6726,1.6726,1.67242,1.67257,13635037.0
2009-12-28 02:59:00,1.67266,1.67266,1.67257,1.67264,11307951.0
2009-12-28 03:00:00,1.67279,1.67292,1.67279,1.67281,8261515.0
2009-12-28 03:01:00,1.67268,1.67285,1.67267,1.67267,8404060.0
2009-12-28 03:02:00,1.67253,1.67253,1.6725,1.67251,7212337.0
2009-12-28 03:03:00,1.6725,1.6725,1.6722,1.6722,6408102.0
2009-12-28 03:04:00,1.6722,1.67255,1.6722,1.67255,9642696.0
2009-12-28 03:05:00,1.67263,1.67293,1.67263,1.67279,6284140.0
2009-12-28 03:06:00,1.67265,1.67265,1.67243,1.67254,12132087.0
2009-12-28 03:07:00,1.67244,1.67244,1.67225,1.67233,7491853.0
2009-12-28 03:08:00,1.67236,1.67236,1.67224,1.67226,10577351.0
2009-12-28 03:09:00,1.67221,1.67228,1.6722,1.6722,4445990.0
2009-12-28 03:10:00,1.6722,1.67227,1.6722,1.67221,5267556.0
2009-12-28 03:11:00,1.67222,1.67233,1.67221,1.67233,7310985.0
2009-12-28 03:12:00,1.67237,1.67245,1.67237,1.67245,6125854.0
2009-12-28 03:13:00,1.67248,1.67248,1.67243,1.67243,1828361.0
2009-12-28 03:14:00,1.67235,1.67235,1.67184,1.67209,13202224.0
2009-12-28 03:15:00,1.67223,1.67247,1.67217,1.67242,7642728.0
2009-12-28 03:16:00,1.6723,1.6723,1.67193,1.67193,7145464.0
2009-12-28 03:17:00,1.6719,1.67194,1.67179,1.67179,9261405.0
2009-12-28 03:18:00,1.67202,1.67202,1.67159,1.67168,8004073.0
2009-12-28 03:19:00,1.67167,1.67178,1.67157,1.67178,4994005.0
2009-12-28 03:20:00,1.67175,1.67175,1.67146,1.67146,8844293.0
2009-12-28 03:21:00,1.6714,1.6715,1.6714,1.6715,3804118.0
2009-12-28 03:22:00,1.67135,1.67137,1.67108,1.67108,8299992.0
2009-12-28 03:23:00,1.67093,1.67093,1.67061,1.67089,7608991.0
2009-12-28 03:24:00,1.67098,1.67118,1.67098,1.67118,7296350.0
2009-12-28 03:25:00,1.6712,1.67135,1.67119,1.67119,5554911.0
2009-12-28 03:26:00,1.67127,1.67134,1.67099,1.67099,7480269.0
2009-12-28 03:27:00,1.67114,1.67122,1.67073,1.67105,9603104.0
2009-12-28 03:28:00,1.67097,1.67108,1.67097,1.67097,5715912.0
2009-12-28 03:29:00,1.67099,1.67111,1.67094,1.67094,8047866.0
2009-12-28 03:30:00,1.67107,1.67117,1.67105,1.67113,7119273.0
2009-12-28 03:31:00,1.67121,1.67132,1.67121,1.67132,2688025.0
2009-12-28 03:32:00,1.67132,1.67132,1.67116,1.67125,6920838.0
2009-12-28 03:33:00,1.67128,1.67128,1.67118,1.67124,5089206.0
2009-12-28 03:34:00,1.67135,1.6717,1.67135,1.6717,6875557.0
2009-12-28 03:35:00,1.67167,1.67167,1.6716,1.67161,6086411.0
2009-12-28 03:36:00,1.67152,1.67152,1.67129,1.67129,2030255.0
2009-12-28 03:37:00,1.67126,1.67126,1.671,1.671,9371543.0
2009-12-28 03:38:00,1.67095,1.67095,1.67088,1.6709,3802436.0
2009-12-28 03:39:00,1.67078,1.67091,1.67066,1.67091,5529916.0
2009-12-28 03:40:00,1.67115,1.67115,1.671,1.671,7267553.0
2009-12-28 03:41:00,1.67101,1.67116,1.67101,1.67104,6741125.0
2009-12-28 03:42:00,1.67088,1.67109,1.67088,1.67104,7770568.0
2009-12-28 03:43:00,1.67103,1.67142,1.67103,1.67142,6328075.0
2009-12-28 03:44:00,1.67141,1.67152,1.67133,1.67133,5617992.0
2009-12-28 03:45:00,1.67131,1.67134,1.67117,1.67117,9238784.0
2009-12-28 03:46:00,1.67108,1.67133,1.67087,1.67133,11262146.0
2009-12-28 03:47:00,1.67137,1.6714,1.67122,1.67122,5649742.0
2009-12-28 03:48:00,1.67112,1.67115,1.67106,1.67115,5857958.0
2009-12-28 03:49:00,1.67108,1.67108,1.67078,1.67078,10242476.0
2009-12-28 03:50:00,1.67084,1.67114,1.67084,1.67109,7810131.0
2009-12-28 03:51:00,1.67109,1.67112,1.67101,1.67112,8097262.0
2009-12-28 03:52:00,1.67109,1.67132,1.67109,1.67132,7763569.0
2009-12-28 03:53:00,1.67137,1.67147,1.67137,1.67144,4807574.0
2009-12-28 03:54:00,1.67155,1.67167,1.67155,1.6716,5892135.0
2009-12-28 03:55:00,1.67164,1.67166,1.67152,1.67163,8920255.0
2009-12-28 03:56:00,1.67166,1.67168,1.67155,1.67155,5251679.0
2009-12-28 03:57:00,1.67151,1.67162,1.67143,1.67153,6605749.0
2009-12-28 03:58:00,1.67144,1.67151,1.67142,1.67151,11748958.0
2009-12-28 03:59:00,1.67154,1.67163,1.67123,1.67162,7476505.0
2009-12-28 04:00:00,1.67164,1.67164,1.67149,1.67159,10376472.0
2009-12-28 04:01:00,1.6714,1.67159,1.67139,1.67152,7989846.0
2009-12-28 04:02:00,1.67153,1.67158,1.67133,1.67133,4348269.0
2009-12-28 04:03:00,1.67134,1.67134,1.67104,1.67109,11673353.0
2009-12-28 04:04:00,1.67109,1.67124,1.67109,1.67115,9451701.0
2009-12-28 04:05:00,1.67128,1.67131,1.67124,1.67127,6952278.0
2009-12-28 04:06:00,1.67118,1.67124,1.67113,1.67113,8021818.0
2009-12-28 04:07:00,1.67109,1.67109,1.67059,1.67059,4833256.0
2009-12-28 04:08:00,1.67088,1.67089,1.67084,1.67084,13585952.0
2009-12-28 04:09:00,1.67095,1.67111,1.67095,1.67102,5897357.0
2009-12-28 04:10:00,1.67102,1.67102,1.67063,1.67096,14397682.0
2009-12-28 04:11:00,1.67099,1.67113,1.67085,1.67113,7325389.0
2009-12-28 04:12:00,1.67115,1.67133,1.671,1.67133,9744750.0
2009-12-28 04:13:00,1.67139,1.67139,1.67134,1.67138,4525159.0
2009-12-28 04:14:00,1.67143,1.67151,1.67137,1.67142,6772081.0
2009-12-28 04:15:00,1.67136,1.67141,1.67135,1.67135,3818873.0
2009-12-28 04:16:00,1.67121,1.67129,1.67121,1.67125,4966753.0
2009-12-28 04:17:00,1.67126,1.67134,1.67123,1.67127,8196212.0
2009-12-28 04:18:00,1.67124,1.67124,1.67104,1.67109,4782890.0
2009-12-28 04:19:00,1.6711,1.6711,1.67095,1.67095,11358582.0
2009-12-28 04:20:00,1.67082,1.67082,1.67074,1.67074,5784104.0
2009-12-28 04:21:00,1.67091,1.67101,1.67091,1.67097,5033089.0
2009-12-28 04:22:00,1.67087,1.67095,1.67083,1.67092,7264272.0
2009-12-28 04:23:00,1.6708,1.6708,1.67067,1.67067,6796211.0
2009-12-28 04:24:00,1.67069,1.67072,1.67056,1.67057,7283266.0
2009-12-28 04:25:00,1.67051,1.67051,1.67034,1.67045,6389033.0
2009-12-28 04:26:00,1.67031,1.67033,1.67024,1.67024,12964820.0
2009-12-28 04:27:00,1.67041,1.67042,1.67031,1.67031,7833758.0
2009-12-28 04:28:00,1.67024,1.67033,1.67016,1.67021,64271231.0
2009-12-28 04:29:00,1.67047,1.67063,1.67046,1.67063,4861661.0
2009-12-28 04:30:00,1.67065,1.67075,1.67063,1.67075,2913407.0
2009-12-28 04:31:00,1.67076,1.67077,1.67064,1.67064,12058933.0
2009-12-28 04:32:00,1.6705,1.67063,1.6705,1.67063,7358572.0
2009-12-28 04:33:00,1.67074,1.67074,1.67059,1.67059,4699399.0
2009-12-28 04:34:00,1.67059,1.67069,1.67059,1.67069,4418991.0
2009-12-28 04:35:00,1.67083,1.67115,1.67083,1.67115,7643056.0
2009-12-28 04:36:00,1.67078,1.67123,1.67078,1.67121,10650598.0
2009-12-28 04:37:00,1.67118,1.67118,1.67079,1.67079,7171072.0
2009-12-28 04:38:00,1.67066,1.67068,1.67063,1.67066,14973475.0
2009-12-28 04:39:00,1.67058,1.67074,1.67036,1.67036,7506648.0
2009-12-28 04:40:00,1.67032,1.67083,1.67032,1.67083,11072370.0
2009-12-28 04:41:00,1.67092,1.67092,1.67079,1.67085,9371466.0
2009-12-28 04:42:00,1.6707,1.67071,1.67061,1.67071,10960938.0
2009-12-28 04:43:00,1.67083,1.67091,1.67083,1.6709,5259015.0
2009-12-28 04:44:00,1.67074,1.67077,1.67065,1.6707,16401788.0
2009-12-28 04:45:00,1.67091,1.67102,1.67064,1.67068,5174340.0
2009-12-28 04:46:00,1.6708,1.6708,1.67049,1.67051,11252266.0
2009-12-28 04:47:00,1.67058,1.6711,1.67058,1.67106,9807813.0
2009-12-28 04:48:00,1.67092,1.67092,1.67084,1.67085,25765684.0
2009-12-28 04:49:00,1.67092,1.67097,1.67072,1.67097,8756086.0
2009-12-28 04:50:00,1.67099,1.67099,1.67063,1.67067,12180094.0
2009-12-28 04:51:00,1.67087,1.6709,1.67078,1.67084,10184494.0
2009-12-28 04:52:00,1.67078,1.67082,1.67058,1.67058,8503158.0
2009-12-28 04:53:00,1.67047,1.67055,1.67011,1.67047,9728061.0
2009-12-28 04:54:00,1.67037,1.67037,1.66982,1.66982,14383054.0
2009-12-28 04:55:00,1.66974,1.66989,1.66974,1.66989,3891991.0
2009-12-28 04:56:00,1.6699,1.67004,1.66987,1.66995,8546933.0
2009-12-28 04:57:00,1.66996,1.67001,1.66981,1.67001,8401848.0
2009-12-28 04:58:00,1.66988,1.66992,1.66961,1.66968,6748830.0
2009-12-28 04:59:00,1.66995,1.67033,1.66995,1.67033,8102932.0
2009-12-28 05:00:00,1.67023,1.67023,1.66983,1.67012,5138679.0
2009-12-28 05:01:00,1.6703,1.67042,1.6703,1.67035,4834552.0
2009-12-28 05:02:00,1.67004,1.67047,1.67004,1.67047,3500488.0
2009-12-28 05:03:00,1.67075,1.67075,1.67069,1.67069,1064396.0
2009-12-28 05:04:00,1.67026,1.67033,1.66976,1.66976,12209604.0
2009-12-28 05:05:00,1.67024,1.67024,1.67009,1.67015,3315105.0
2009-12-28 05:06:00,1.67016,1.67017,1.66975,1.67016,13200567.0
2009-12-28 05:07:00,1.67018,1.67018,1.66996,1.67001,7778080.0
2009-12-28 05:08:00,1.67016,1.67026,1.67004,1.6702,6157177.0
2009-12-28 05:09:00,1.67013,1.67015,1.67002,1.67005,9073345.0
2009-12-28 05:10:00,1.67007,1.67007,1.66981,1.66981,9793326.0
2009-12-28 05:11:00,1.6698,1.67001,1.6698,1.67001,6303688.0
2009-12-28 05:12:00,1.66995,1.67,1.66979,1.66994,7560362.0
2009-12-28 05:13:00,1.67,1.67015,1.66999,1.67015,7488288.0
2009-12-28 05:14:00,1.67017,1.67024,1.67009,1.67015,3597689.0
2009-12-28 05:15:00,1.67011,1.67011,1.67005,1.67008,4964405.0
2009-12-28 05:16:00,1.6701,1.6701,1.6697,1.66992,5125717.0
2009-12-28 05:17:00,1.66989,1.66992,1.66951,1.66983,7246912.0
2009-12-28 05:18:00,1.66972,1.66972,1.66918,1.66971,9178080.0
2009-12-28 05:19:00,1.66981,1.6699,1.66974,1.6699,4854505.0
2009-12-28 05:20:00,1.66981,1.66981,1.66944,1.66974,9964495.0
2009-12-28 05:21:00,1.66982,1.66997,1.66978,1.66978,7519660.0
2009-12-28 05:22:00,1.66978,1.66993,1.66975,1.66977,13808830.0
2009-12-28 05:23:00,1.66988,1.66988,1.66965,1.66976,6546684.0
2009-12-28 05:24:00,1.66969,1.66986,1.66969,1.66985,6667193.0
2009-12-28 05:25:00,1.66989,1.66992,1.66945,1.66992,15062725.0
2009-12-28 05:26:00,1.66992,1.66992,1.6698,1.6698,7285373.0
2009-12-28 05:27:00,1.66978,1.66988,1.66976,1.66981,3374459.0
2009-12-28 05:28:00,1.66968,1.66975,1.66943,1.66943,10260102.0
2009-12-28 05:29:00,1.66953,1.66959,1.66936,1.6695,9573578.0
2009-12-28 05:30:00,1.66956,1.66973,1.6694,1.6694,10708277.0
2009-12-28 05:31:00,1.66969,1.66973,1.66961,1.66973,9858125.0
2009-12-28 05:32:00,1.66972,1.66977,1.66936,1.66966,8472393.0
2009-12-28 05:33:00,1.66985,1.66985,1.66972,1.66972,2237154.0
2009-12-28 05:34:00,1.66961,1.66961,1.66916,1.66961,4008909.0
2009-12-28 05:35:00,1.6697,1.66974,1.66962,1.66968,5927620.0
2009-12-28 05:36:00,1.66928,1.66931,1.66922,1.66931,12604070.0
2009-12-28 05:37:00,1.66925,1.66963,1.66925,1.66951,6923131.0
2009-12-28 05:38:00,1.66958,1.6696,1.66936,1.66936,5322853.0
2009-12-28 05:39:00,1.6694,1.66983,1.66814,1.66983,5607206.0
2009-12-28 05:40:00,1.66959,1.67021,1.66959,1.66987,6653889.0
2009-12-28 05:41:00,1.67023,1.6705,1.67023,1.67038,8387086.0
2009-12-28 05:42:00,1.67003,1.67016,1.67001,1.67016,13547616.0
2009-12-28 05:43:00,1.67058,1.67058,1.67015,1.67045,11724485.0
2009-12-28 05:44:00,1.67,1.67037,1.66997,1.66998,6353088.0
2009-12-28 05:45:00,1.67044,1.67044,1.67025,1.67034,9150192.0
2009-12-28 05:46:00,1.66999,1.66999,1.66978,1.66992,28624000.0
2009-12-28 05:47:00,1.67036,1.67039,1.67032,1.67036,7290912.0
2009-12-28 05:48:00,1.66992,1.67045,1.66988,1.6704,12728226.0
2009-12-28 05:49:00,1.66995,1.66998,1.66978,1.66996,9325008.0
2009-12-28 05:50:00,1.6703,1.6703,1.67016,1.67028,5487743.0
2009-12-28 05:51:00,1.67031,1.6705,1.67031,1.6705,7750203.0
2009-12-28 05:52:00,1.6704,1.6704,1.66963,1.6698,8307707.0
2009-12-28 05:53:00,1.67048,1.67062,1.67046,1.67061,7605210.0
2009-12-28 05:54:00,1.67024,1.67037,1.67018,1.67018,13344218.0
2009-12-28 05:55:00,1.67039,1.67039,1.67013,1.67013,3658231.0
2009-12-28 05:56:00,1.66976,1.67013,1.66974,1.66976,8178147.0
2009-12-28 05:57:00,1.66992,1.67003,1.66986,1.66997,7601410.0
2009-12-28 05:58:00,1.66992,1.67004,1.66992,1.67004,18100609.0
2009-12-28 05:59:00,1.67012,1.67013,1.67001,1.67001,5412177.0
2009-12-28 06:00:00,1.66983,1.66983,1.66954,1.66973,6572580.0
2009-12-28 06:01:00,1.66977,1.66998,1.66977,1.66998,3101964.0
2009-12-28 06:02:00,1.66996,1.67007,1.66991,1.67007,22162452.0
2009-12-28 06:03:00,1.67002,1.67004,1.66987,1.67003,7769878.0
2009-12-28 06:04:00,1.6699,1.6699,1.66971,1.66974,11459744.0
2009-12-28 06:05:00,1.66985,1.66998,1.66985,1.66994,4411278.0
2009-12-28 06:06:00,1.6698,1.66992,1.6698,1.66983,5692784.0
2009-12-28 06:07:00,1.66995,1.67038,1.66995,1.67033,10437002.0
2009-12-28 06:08:00,1.67022,1.67039,1.67015,1.67035,8892936.0
2009-12-28 06:09:00,1.67033,1.67033,1.67023,1.67025,9292920.0
2009-12-28 06:10:00,1.67038,1.67055,1.67038,1.67055,5290060.0
2009-12-28 06:11:00,1.67056,1.67057,1.67028,1.67028,5682963.0
2009-12-28 06:12:00,1.67013,1.67032,1.67013,1.67023,15211956.0
2009-12-28 06:13:00,1.67043,1.67048,1.67027,1.67039,8357691.0
2009-12-28 06:14:00,1.67027,1.67036,1.67024,1.67031,10311285.0
2009-12-28 06:15:00,1.67043,1.67047,1.6703,1.6703,4955615.0
2009-12-28 06:16:00,1.6702,1.6702,1.67,1.67008,4707965.0
2009-12-28 06:17:00,1.67008,1.67016,1.67006,1.67008,5401927.0
2009-12-28 06:18:00,1.67,1.67007,1.67,1.67006,6663480.0
2009-12-28 06:19:00,1.67006,1.67015,1.67001,1.67015,18192180.0
2009-12-28 06:20:00,1.67023,1.67025,1.67018,1.67018,11271171.0
2009-12-28 06:21:00,1.67019,1.67025,1.67015,1.67021,13256075.0
2009-12-28 06:22:00,1.67004,1.67018,1.67003,1.67018,12252190.0
2009-12-28 06:23:00,1.67033,1.67058,1.67033,1.67058,8281605.0
2009-12-28 06:24:00,1.67045,1.67045,1.6701,1.6701,7864575.0
2009-12-28 06:25:00,1.67023,1.67023,1.67007,1.67012,5888044.0
2009-12-28 06:26:00,1.66998,1.67015,1.66998,1.67,29432875.0
2009-12-28 06:27:00,1.67005,1.6704,1.67005,1.67028,9729701.0
2009-12-28 06:28:00,1.67018,1.67018,1.66976,1.66979,50444160.0
2009-12-28 06:29:00,1.66977,1.66983,1.66967,1.66981,9925075.0
2009-12-28 06:30:00,1.66989,1.67004,1.66989,1.66997,17327060.0
2009-12-28 06:31:00,1.67002,1.67008,1.66956,1.66956,5943065.0
2009-12-28 06:32:00,1.66981,1.66983,1.6697,1.66979,19677015.0
2009-12-28 06:33:00,1.66996,1.67009,1.66996,1.66998,7881950.0
2009-12-28 06:34:00,1.6698,1.66986,1.66972,1.66986,12215580.0
2009-12-28 06:35:00,1.66997,1.67017,1.6699,1.67016,5282463.0
2009-12-28 06:36:00,1.67019,1.67035,1.67019,1.67035,14457498.0
2009-12-28 06:37:00,1.67038,1.67043,1.67032,1.67042,8280079.0
2009-12-28 06:38:00,1.67033,1.67033,1.67,1.67,17520795.0
2009-12-28 06:39:00,1.66994,1.67002,1.66994,1.66998,9248449.0
2009-12-28 06:40:00,1.67005,1.67019,1.67005,1.67019,4211183.0
2009-12-28 06:41:00,1.67032,1.67049,1.67032,1.67049,3896528.0
2009-12-28 06:42:00,1.67038,1.67046,1.6703,1.6703,15090971.0
2009-12-28 06:43:00,1.67034,1.67041,1.67027,1.67032,6146205.0
2009-12-28 06:44:00,1.67025,1.67035,1.67024,1.67028,13042172.0
2009-12-28 06:45:00,1.67032,1.67049,1.67032,1.67039,23076735.0
2009-12-28 06:46:00,1.67053,1.67064,1.67053,1.67059,3560498.0
2009-12-28 06:47:00,1.67054,1.67054,1.67023,1.67023,6380693.0
2009-12-28 06:48:00,1.67014,1.67014,1.66993,1.66993,9463752.0
2009-12-28 06:49:00,1.67001,1.67007,1.66992,1.66994,9383942.0
2009-12-28 06:50:00,1.66989,1.66991,1.66957,1.66974,17396586.0
2009-12-28 06:51:00,1.66978,1.67001,1.66978,1.67,22769086.0
2009-12-28 06:52:00,1.67002,1.67002,1.66977,1.66977,4573955.0
2009-12-28 06:53:00,1.66974,1.66985,1.66942,1.66985,10958237.0
2009-12-28 06:54:00,1.66973,1.66994,1.66973,1.66994,6172408.0
2009-12-28 06:55:00,1.67,1.67,1.66983,1.66983,4330309.0
2009-12-28 06:56:00,1.66979,1.67,1.66976,1.67,15798105.0
2009-12-28 06:57:00,1.67012,1.67016,1.67001,1.67015,6408884.0
2009-12-28 06:58:00,1.67014,1.67014,1.66984,1.66984,11466475.0
2009-12-28 06:59:00,1.66989,1.66997,1.66986,1.66997,4408295.0
2009-12-28 07:00:00,1.66997,1.67008,1.66993,1.67006,11441925.0
2009-12-28 07:01:00,1.67009,1.6702,1.66994,1.67011,7243164.0
2009-12-28 07:02:00,1.67008,1.67021,1.67008,1.67021,14838768.0
2009-12-28 07:03:00,1.67025,1.6703,1.67007,1.67007,10758384.0
2009-12-28 07:04:00,1.67012,1.67024,1.67012,1.67019,5898789.0
2009-12-28 07:05:00,1.6702,1.67023,1.67006,1.67022,7928518.0
2009-12-28 07:06:00,1.67011,1.67013,1.67007,1.6701,27274480.0
2009-12-28 07:07:00,1.67024,1.67025,1.67008,1.67025,6934489.0
2009-12-28 07:08:00,1.67008,1.67008,1.66985,1.66985,18704589.0
2009-12-28 07:09:00,1.66983,1.6699,1.6697,1.66976,20857977.0
2009-12-28 07:10:00,1.66985,1.66999,1.66978,1.66989,11214832.0
2009-12-28 07:11:00,1.66989,1.66989,1.66948,1.66948,5235331.0
2009-12-28 07:12:00,1.6694,1.66946,1.66934,1.66934,15839586.0
2009-12-28 07:13:00,1.66933,1.66933,1.66906,1.66906,4995447.0
2009-12-28 07:14:00,1.66896,1.66921,1.66896,1.66921,15204525.0
2009-12-28 07:15:00,1.66934,1.66946,1.66932,1.66946,9556829.0
2009-12-28 07:16:00,1.66935,1.66941,1.66924,1.66934,11558544.0
2009-12-28 07:17:00,1.66941,1.66953,1.66941,1.66953,12603240.0
2009-12-28 07:18:00,1.66959,1.66959,1.6694,1.66954,9302649.0
2009-12-28 07:19:00,1.66949,1.66949,1.66933,1.66933,8464605.0
2009-12-28 07:20:00,1.66909,1.66909,1.66873,1.66882,9664305.0
2009-12-28 07:21:00,1.66884,1.66923,1.66884,1.66922,7775834.0
2009-12-28 07:22:00,1.6691,1.6691,1.669,1.669,12360020.0
2009-12-28 07:23:00,1.6692,1.66923,1.66913,1.66913,6784335.0
2009-12-28 07:24:00,1.66895,1.6691,1.66888,1.66905,10260550.0
2009-12-28 07:25:00,1.66918,1.6693,1.66886,1.6691,6718187.0
2009-12-28 07:26:00,1.66906,1.66924,1.66905,1.66924,9331962.0
2009-12-28 07:27:00,1.6693,1.66941,1.66926,1.6693,8693528.0
2009-12-28 07:28:00,1.66928,1.66931,1.66927,1.6693,5417316.0
2009-12-28 07:29:00,1.66935,1.66944,1.66935,1.66944,6035561.0
2009-12-28 07:30:00,1.66933,1.66933,1.66894,1.66904,28841076.0
2009-12-28 07:31:00,1.66898,1.66913,1.66898,1.66905,6552315.0
2009-12-28 07:32:00,1.6692,1.66929,1.66914,1.66925,8170739.0
2009-12-28 07:33:00,1.66939,1.66989,1.66933,1.66989,10949535.0
2009-12-28 07:34:00,1.66979,1.67,1.66979,1.66989,9790424.0
2009-12-28 07:35:00,1.67002,1.67002,1.66997,1.67002,5953281.0
2009-12-28 07:36:00,1.66989,1.66989,1.66956,1.66956,30819678.0
2009-12-28 07:37:00,1.66978,1.66979,1.66823,1.66979,6980801.0
2009-12-28 07:38:00,1.66974,1.66989,1.66974,1.66989,9706554.0
2009-12-28 07:39:00,1.66987,1.66994,1.66949,1.66993,14535340.0
2009-12-28 07:40:00,1.67007,1.67007,1.66858,1.66858,6470035.0
2009-12-28 07:41:00,1.6699,1.67013,1.6699,1.67013,2530708.0
2009-12-28 07:42:00,1.66991,1.66991,1.6696,1.6696,8970420.0
2009-12-28 07:43:00,1.66975,1.66987,1.66973,1.66979,6092219.0
2009-12-28 07:44:00,1.66975,1.66991,1.66975,1.66991,8953504.0
2009-12-28 07:45:00,1.67005,1.67019,1.66973,1.67013,9237786.0
2009-12-28 07:46:00,1.67008,1.67045,1.67008,1.67036,15160308.0
2009-12-28 07:47:00,1.67024,1.67029,1.67014,1.67014,2800333.0
2009-12-28 07:48:00,1.67007,1.67008,1.67002,1.67008,8580780.0
2009-12-28 07:49:00,1.67007,1.67007,1.66961,1.66975,12997386.0
2009-12-28 07:50:00,1.66972,1.67023,1.66972,1.67003,10754337.0
2009-12-28 07:51:00,1.66988,1.66989,1.66973,1.66989,6941137.0
2009-12-28 07:52:00,1.66986,1.67015,1.66986,1.67015,3301088.0
2009-12-28 07:53:00,1.67026,1.67047,1.6689,1.67047,3646804.0
2009-12-28 07:54:00,1.67034,1.67034,1.67003,1.67003,26650197.0
2009-12-28 07:55:00,1.67018,1.67035,1.67018,1.67031,10882242.0
2009-12-28 07:56:00,1.67014,1.67036,1.67014,1.67036,25687101.0
2009-12-28 07:57:00,1.67064,1.67064,1.67039,1.67039,5860215.0
2009-12-28 07:58:00,1.67028,1.67048,1.67028,1.67048,25781868.0
2009-12-28 07:59:00,1.67076,1.67079,1.67064,1.67075,7622826.0
2009-12-28 08:00:00,1.67071,1.67071,1.67055,1.67055,29874528.0
2009-12-28 08:01:00,1.67055,1.67059,1.67026,1.67043,26526570.0
2009-12-28 08:02:00,1.67032,1.67032,1.6701,1.67023,5194113.0
2009-12-28 08:03:00,1.67029,1.67047,1.67029,1.67047,5627110.0
2009-12-28 08:04:00,1.67054,1.67106,1.67054,1.67106,11825118.0
2009-12-28 08:05:00,1.67114,1.67128,1.67112,1.67113,5237250.0
2009-12-28 08:06:00,1.67117,1.67117,1.67095,1.67107,31504900.0
2009-12-28 08:07:00,1.67114,1.6712,1.67108,1.67111,8543983.0
2009-12-28 08:08:00,1.67104,1.67104,1.67038,1.67038,32565680.0
2009-12-28 08:09:00,1.67033,1.67037,1.67022,1.67022,6962462.0
2009-12-28 08:10:00,1.67014,1.67019,1.66989,1.66989,30500294.0
2009-12-28 08:11:00,1.66978,1.67025,1.66978,1.67025,5924268.0
2009-12-28 08:12:00,1.67027,1.67027,1.6699,1.67011,26111358.0
2009-12-28 08:13:00,1.67021,1.67041,1.67021,1.67024,7110869.0
2009-12-28 08:14:00,1.67022,1.6705,1.67022,1.6705,15484332.0
2009-12-28 08:15:00,1.67044,1.67044,1.67038,1.67038,10685337.0
2009-12-28 08:16:00,1.67043,1.67053,1.67042,1.67042,7380208.0
2009-12-28 08:17:00,1.67046,1.67046,1.67039,1.67043,4317191.0
2009-12-28 08:18:00,1.67044,1.67051,1.67024,1.6704,17103825.0
2009-12-28 08:19:00,1.67052,1.67072,1.67052,1.67061,9612423.0
2009-12-28 08:20:00,1.67065,1.67065,1.67042,1.67042,5601183.0
2009-12-28 08:21:00,1.67055,1.6706,1.67049,1.6706,9855422.0
2009-12-28 08:22:00,1.67058,1.6706,1.67047,1.67047,11108100.0
2009-12-28 08:23:00,1.67043,1.67047,1.67034,1.67047,6168968.0
2009-12-28 08:24:00,1.67043,1.67043,1.67028,1.67041,7564821.0
2009-12-28 08:25:00,1.67048,1.67058,1.67045,1.67058,6719707.0
2009-12-28 08:26:00,1.67057,1.67059,1.6705,1.67059,14597568.0
2009-12-28 08:27:00,1.67056,1.67056,1.67047,1.67051,6416617.0
2009-12-28 08:28:00,1.67051,1.67055,1.67049,1.67054,22858302.0
2009-12-28 08:29:00,1.67058,1.67086,1.67058,1.67086,8831169.0
2009-12-28 08:30:00,1.67087,1.6709,1.67077,1.67082,17192808.0
2009-12-28 08:31:00,1.67075,1.67092,1.67072,1.67092,5601932.0
2009-12-28 08:32:00,1.6709,1.67096,1.67074,1.67096,25865463.0
2009-12-28 08:33:00,1.67098,1.67101,1.67092,1.67101,6818007.0
2009-12-28 08:34:00,1.67097,1.67097,1.6708,1.67088,32621778.0
2009-12-28 08:35:00,1.67086,1.67089,1.6708,1.67089,3998509.0
2009-12-28 08:36:00,1.67087,1.67092,1.67083,1.67087,18191277.0
2009-12-28 08:37:00,1.67083,1.67083,1.67067,1.67075,10883489.0
2009-12-28 08:38:00,1.67088,1.671,1.67088,1.67089,32775072.0
2009-12-28 08:39:00,1.67085,1.67094,1.6708,1.6708,9028708.0
2009-12-28 08:40:00,1.67071,1.67073,1.67051,1.67069,16505442.0
2009-12-28 08:41:00,1.67073,1.67083,1.67073,1.67077,7103157.0
2009-12-28 08:42:00,1.67078,1.67099,1.67078,1.67099,28915731.0
2009-12-28 08:43:00,1.67109,1.67122,1.67105,1.67122,5522239.0
2009-12-28 08:44:00,1.67131,1.67141,1.67131,1.67138,19633275.0
2009-12-28 08:45:00,1.67127,1.67127,1.6711,1.67118,7735493.0
2009-12-28 08:46:00,1.67106,1.67106,1.67096,1.67102,18986940.0
2009-12-28 08:47:00,1.67112,1.67124,1.67112,1.67119,66839544.0
2009-12-28 08:48:00,1.67128,1.67158,1.67128,1.67158,5751210.0
2009-12-28 08:49:00,1.6715,1.6715,1.67117,1.67142,6986860.0
2009-12-28 08:50:00,1.67144,1.67153,1.67144,1.67153,33010736.0
2009-12-28 08:51:00,1.67155,1.67164,1.67155,1.67158,10343681.0
2009-12-28 08:52:00,1.67163,1.67163,1.67156,1.67157,19483680.0
2009-12-28 08:53:00,1.6716,1.6716,1.67113,1.67154,4937548.0
2009-12-28 08:54:00,1.67151,1.6716,1.67151,1.6716,30268608.0
2009-12-28 08:55:00,1.67162,1.67162,1.67157,1.67159,4762805.0
2009-12-28 08:56:00,1.67155,1.67192,1.67155,1.67192,46832811.0
2009-12-28 08:57:00,1.67202,1.67214,1.67202,1.67212,7852238.0
2009-12-28 08:58:00,1.67222,1.67224,1.67152,1.67152,82455921.0
2009-12-28 08:59:00,1.67168,1.67168,1.67145,1.67146,7214502.0
2009-12-28 09:00:00,1.67129,1.67129,1.66929,1.67087,20636018.0
2009-12-28 09:01:00,1.67094,1.67115,1.67094,1.671,9113963.0
2009-12-28 09:02:00,1.67089,1.67098,1.67073,1.67098,16928499.0
2009-12-28 09:03:00,1.67113,1.67134,1.67113,1.67126,5896857.0
2009-12-28 09:04:00,1.67126,1.67126,1.67117,1.67126,17719600.0
2009-12-28 09:05:00,1.67125,1.67147,1.67125,1.67144,11913200.0
2009-12-28 09:06:00,1.67149,1.67159,1.67141,1.67159,13373611.0
2009-12-28 09:07:00,1.67164,1.67175,1.6715,1.67175,7959322.0
2009-12-28 09:08:00,1.6717,1.67179,1.6717,1.67177,40727691.0
2009-12-28 09:09:00,1.67186,1.67211,1.67186,1.67195,26056206.0
2009-12-28 09:10:00,1.67177,1.67177,1.6716,1.6716,8709976.0
2009-12-28 09:11:00,1.67166,1.67176,1.6714,1.6714,5020366.0
2009-12-28 09:12:00,1.6715,1.67164,1.67148,1.67164,24869310.0
2009-12-28 09:13:00,1.67164,1.67168,1.67144,1.67146,8687585.0
2009-12-28 09:14:00,1.67151,1.67201,1.6715,1.67201,67508649.0
2009-12-28 09:15:00,1.67197,1.67201,1.67186,1.67186,5941527.0
2009-12-28 09:16:00,1.67178,1.67179,1.67168,1.67168,17826894.0
2009-12-28 09:17:00,1.67165,1.67165,1.67108,1.67108,5403810.0
2009-12-28 09:18:00,1.67104,1.67121,1.67089,1.67089,47393511.0
2009-12-28 09:19:00,1.67093,1.67104,1.67093,1.67104,7088377.0
2009-12-28 09:20:00,1.67103,1.67103,1.67092,1.67101,24757620.0
2009-12-28 09:21:00,1.67099,1.67099,1.67078,1.67083,5869238.0
2009-12-28 09:22:00,1.67081,1.67105,1.67081,1.67099,8195166.0
2009-12-28 09:23:00,1.67094,1.67094,1.67082,1.67091,7097068.0
2009-12-28 09:24:00,1.67094,1.67094,1.67072,1.67091,31758270.0
2009-12-28 09:25:00,1.67106,1.67109,1.67105,1.67106,6524341.0
2009-12-28 09:26:00,1.67099,1.67107,1.67077,1.67107,36472240.0
2009-12-28 09:27:00,1.67114,1.67127,1.67114,1.67127,7185060.0
2009-12-28 09:28:00,1.67133,1.67149,1.67133,1.67149,40710180.0
2009-12-28 09:29:00,1.67159,1.67173,1.67152,1.67173,5621080.0
2009-12-28 09:30:00,1.67172,1.67174,1.67168,1.67168,9327483.0
2009-12-28 09:31:00,1.67168,1.67187,1.67156,1.67187,10698327.0
2009-12-28 09:32:00,1.67193,1.67198,1.67185,1.67198,29129016.0
2009-12-28 09:33:00,1.67203,1.6722,1.67203,1.67218,7300846.0
2009-12-28 09:34:00,1.67215,1.67224,1.67213,1.67224,14113920.0
2009-12-28 09:35:00,1.6722,1.67222,1.67077,1.67204,7241571.0
2009-12-28 09:36:00,1.67207,1.67213,1.67207,1.67213,9864150.0
2009-12-28 09:37:00,1.67205,1.67265,1.67205,1.67265,6932388.0
2009-12-28 09:38:00,1.67274,1.67295,1.67274,1.67295,12046304.0
2009-12-28 09:39:00,1.67288,1.67297,1.67275,1.67294,10236179.0
2009-12-28 09:40:00,1.67284,1.6729,1.67278,1.67288,27791208.0
2009-12-28 09:41:00,1.67281,1.67281,1.67274,1.67281,6955867.0
2009-12-28 09:42:00,1.67281,1.67283,1.6727,1.67274,35229792.0
2009-12-28 09:43:00,1.67278,1.67278,1.67269,1.67277,3596586.0
2009-12-28 09:44:00,1.67275,1.67275,1.67255,1.67255,25475120.0
2009-12-28 09:45:00,1.67253,1.67263,1.67227,1.67252,6394938.0
2009-12-28 09:46:00,1.67252,1.67252,1.67246,1.67246,21469890.0
2009-12-28 09:47:00,1.67246,1.67255,1.67238,1.67238,27501216.0
2009-12-28 09:48:00,1.67232,1.67246,1.67232,1.67246,10798193.0
2009-12-28 09:49:00,1.67246,1.67246,1.67234,1.67242,24123242.0
2009-12-28 09:50:00,1.67239,1.67258,1.67235,1.67258,5674071.0
2009-12-28 09:51:00,1.67251,1.67257,1.67247,1.67257,6884713.0
2009-12-28 09:52:00,1.67253,1.67253,1.6722,1.67241,14107918.0
2009-12-28 09:53:00,1.67239,1.67276,1.67233,1.67276,7035753.0
2009-12-28 09:54:00,1.67286,1.67318,1.67286,1.67318,19270170.0
2009-12-28 09:55:00,1.67328,1.6737,1.67328,1.6737,6864345.0
2009-12-28 09:56:00,1.67371,1.67371,1.67335,1.67346,10531483.0
2009-12-28 09:57:00,1.6735,1.67359,1.67317,1.67317,8441398.0
2009-12-28 09:58:00,1.6736,1.67366,1.67357,1.67366,36692535.0
2009-12-28 09:59:00,1.67363,1.67374,1.6736,1.67374,10911861.0
2009-12-28 10:00:00,1.67386,1.67424,1.67386,1.67423,6613376.0
2009-12-28 10:01:00,1.67426,1.67432,1.67415,1.67432,8996234.0
2009-12-28 10:02:00,1.67434,1.67434,1.67411,1.67413,39818485.0
2009-12-28 10:03:00,1.67422,1.67428,1.67418,1.67424,7248766.0
2009-12-28 10:04:00,1.67438,1.67438,1.67424,1.67424,53419170.0
2009-12-28 10:05:00,1.67429,1.67445,1.67429,1.67433,7062709.0
2009-12-28 10:06:00,1.6744,1.67451,1.67438,1.67451,26187348.0
2009-12-28 10:07:00,1.67453,1.67473,1.67453,1.67469,8447687.0
2009-12-28 10:08:00,1.67472,1.67479,1.6745,1.6745,6325353.0
2009-12-28 10:09:00,1.6744,1.6744,1.67412,1.67412,10674062.0
2009-12-28 10:10:00,1.67411,1.67413,1.6739,1.6739,8276386.0
2009-12-28 10:11:00,1.67388,1.67388,1.67378,1.67378,5319691.0
2009-12-28 10:12:00,1.67374,1.67374,1.6736,1.6737,17652384.0
2009-12-28 10:13:00,1.67377,1.67405,1.67377,1.67404,28597100.0
2009-12-28 10:14:00,1.67411,1.67418,1.67411,1.67415,2242815.0
2009-12-28 10:15:00,1.6742,1.67426,1.67413,1.67413,22583528.0
2009-12-28 10:16:00,1.67414,1.67417,1.67409,1.67409,7442107.0
2009-12-28 10:17:00,1.67393,1.67403,1.67387,1.67403,8305029.0
2009-12-28 10:18:00,1.67419,1.67443,1.67419,1.67443,27149664.0
2009-12-28 10:19:00,1.67446,1.67446,1.67422,1.67422,5897373.0
2009-12-28 10:20:00,1.67419,1.6745,1.67419,1.67444,12296790.0
2009-12-28 10:21:00,1.67443,1.67443,1.67432,1.67432,6200552.0
2009-12-28 10:22:00,1.67431,1.67447,1.67431,1.67447,11067623.0
2009-12-28 10:23:00,1.67447,1.6745,1.67428,1.6745,5750420.0
2009-12-28 10:24:00,1.67454,1.67469,1.67454,1.67462,27947232.0
2009-12-28 10:25:00,1.67455,1.67467,1.6745,1.67458,6240734.0
2009-12-28 10:26:00,1.67455,1.67455,1.67439,1.67445,19411314.0
2009-12-28 10:27:00,1.67443,1.6745,1.67443,1.67449,8606960.0
2009-12-28 10:28:00,1.67448,1.67448,1.67427,1.67434,26757728.0
2009-12-28 10:29:00,1.67435,1.67435,1.67413,1.67413,3995104.0
2009-12-28 10:30:00,1.67407,1.67446,1.67407,1.67446,20070904.0
2009-12-28 10:31:00,1.6744,1.6744,1.67421,1.67421,5813584.0
2009-12-28 10:32:00,1.67415,1.67418,1.67412,1.67418,20038662.0
2009-12-28 10:33:00,1.67415,1.67421,1.67387,1.67387,31520160.0
2009-12-28 10:34:00,1.67388,1.67396,1.6738,1.67386,8914582.0
2009-12-28 10:35:00,1.67377,1.67377,1.67347,1.67377,7998959.0
2009-12-28 10:36:00,1.67381,1.67386,1.67362,1.67382,24457872.0
2009-12-28 10:37:00,1.67388,1.67388,1.67342,1.67357,6071237.0
2009-12-28 10:38:00,1.67347,1.67347,1.67338,1.67338,32605860.0
2009-12-28 10:39:00,1.67334,1.67334,1.67317,1.67324,6892371.0
2009-12-28 10:40:00,1.67314,1.67314,1.67298,1.67298,37823912.0
2009-12-28 10:41:00,1.67289,1.67289,1.67268,1.67268,6800491.0
2009-12-28 10:42:00,1.67259,1.67283,1.67259,1.67283,19984734.0
2009-12-28 10:43:00,1.67285,1.67285,1.67253,1.67253,58011468.0
2009-12-28 10:44:00,1.67249,1.67249,1.67223,1.67223,7218334.0
2009-12-28 10:45:00,1.67247,1.67264,1.67247,1.67264,10767656.0
2009-12-28 10:46:00,1.67273,1.67286,1.67273,1.67286,12031340.0
2009-12-28 10:47:00,1.67295,1.67298,1.67286,1.67286,23289371.0
2009-12-28 10:48:00,1.67282,1.67289,1.6727,1.67278,10031459.0
2009-12-28 10:49:00,1.67287,1.6729,1.67274,1.67282,10317204.0
2009-12-28 10:50:00,1.67287,1.67317,1.67287,1.67317,24837680.0
2009-12-28 10:51:00,1.67321,1.67341,1.67318,1.6733,4208259.0
2009-12-28 10:52:00,1.67329,1.67332,1.67323,1.67323,53458125.0
2009-12-28 10:53:00,1.6733,1.67338,1.67323,1.67323,4379622.0
2009-12-28 10:54:00,1.67334,1.67342,1.67332,1.67332,15971392.0
2009-12-28 10:55:00,1.67332,1.67332,1.67322,1.67322,5534491.0
2009-12-28 10:56:00,1.67329,1.6733,1.67323,1.6733,27690581.0
2009-12-28 10:57:00,1.67335,1.67354,1.67335,1.67354,10264774.0
2009-12-28 10:58:00,1.67358,1.67364,1.67357,1.67361,128430804.0
2009-12-28 10:59:00,1.67363,1.67376,1.67358,1.67367,5826008.0
2009-12-28 11:00:00,1.67372,1.67396,1.67368,1.67396,34824811.0
2009-12-28 11:01:00,1.67402,1.67467,1.67402,1.67461,26663420.0
2009-12-28 11:02:00,1.67457,1.67505,1.67457,1.67505,6108482.0
2009-12-28 11:03:00,1.67509,1.67596,1.67509,1.67596,38599260.0
2009-12-28 11:04:00,1.67582,1.6759,1.67577,1.6759,6175303.0
2009-12-28 11:05:00,1.67602,1.67635,1.67602,1.67635,5628340.0
2009-12-28 11:06:00,1.67638,1.67662,1.67638,1.67646,46283866.0
2009-12-28 11:07:00,1.67647,1.67647,1.6764,1.67641,7385453.0
2009-12-28 11:08:00,1.67633,1.67636,1.67625,1.67632,50513377.0
2009-12-28 11:09:00,1.67632,1.67647,1.67622,1.67622,37542879.0
2009-12-28 11:10:00,1.67621,1.67629,1.67614,1.67614,7190523.0
2009-12-28 11:11:00,1.67628,1.67639,1.67624,1.67635,7865290.0
2009-12-28 11:12:00,1.6764,1.67686,1.67639,1.67684,44461223.0
2009-12-28 11:13:00,1.6767,1.67673,1.67658,1.6767,9826930.0
2009-12-28 11:14:00,1.67661,1.67678,1.67661,1.67678,82017045.0
2009-12-28 11:15:00,1.67683,1.67709,1.67683,1.67709,42717638.0
2009-12-28 11:16:00,1.67711,1.67714,1.67705,1.67711,6358622.0
2009-12-28 11:17:00,1.67713,1.67713,1.67676,1.67697,6645217.0
2009-12-28 11:18:00,1.67694,1.67695,1.67687,1.67692,23157750.0
2009-12-28 11:19:00,1.67697,1.67697,1.6768,1.67695,9796087.0
2009-12-28 11:20:00,1.67707,1.67735,1.67707,1.67735,26339200.0
2009-12-28 11:21:00,1.67741,1.67751,1.67737,1.67737,7756140.0
2009-12-28 11:22:00,1.67734,1.67738,1.67693,1.67693,71272245.0
2009-12-28 11:23:00,1.67689,1.67689,1.6767,1.6767,4598148.0
2009-12-28 11:24:00,1.67659,1.67659,1.67643,1.67643,63247392.0
2009-12-28 11:25:00,1.67655,1.67664,1.67655,1.67664,5447357.0
2009-12-28 11:26:00,1.67664,1.67673,1.67658,1.67673,54891018.0
2009-12-28 11:27:00,1.67679,1.67684,1.67675,1.67681,51768100.0
2009-12-28 11:28:00,1.67678,1.6769,1.67678,1.67688,5569988.0
2009-12-28 11:29:00,1.6769,1.67699,1.6769,1.67699,6217288.0
2009-12-28 11:30:00,1.6769,1.67696,1.67678,1.67678,64868640.0
2009-12-28 11:31:00,1.67687,1.67691,1.67654,1.6769,4910143.0
2009-12-28 11:32:00,1.67674,1.6769,1.67671,1.6769,59582950.0
2009-12-28 11:33:00,1.67685,1.67686,1.67679,1.67684,6779021.0
2009-12-28 11:34:00,1.6769,1.67705,1.6769,1.67693,31250466.0
2009-12-28 11:35:00,1.67683,1.6769,1.67679,1.6769,5544393.0
2009-12-28 11:36:00,1.67699,1.67717,1.67699,1.67711,43610896.0
2009-12-28 11:37:00,1.67711,1.67716,1.67701,1.67707,8470418.0
2009-12-28 11:38:00,1.67701,1.67701,1.6769,1.67697,66522120.0
2009-12-28 11:39:00,1.67694,1.67694,1.67675,1.67675,6028509.0
2009-12-28 11:40:00,1.67667,1.67667,1.67595,1.67597,61716144.0
2009-12-28 11:41:00,1.676,1.67608,1.67597,1.67597,15539421.0
2009-12-28 11:42:00,1.67597,1.67597,1.67574,1.67574,7860400.0
2009-12-28 11:43:00,1.67568,1.67568,1.6755,1.6755,4949550.0
2009-12-28 11:44:00,1.67545,1.67546,1.67528,1.67546,27659340.0
2009-12-28 11:45:00,1.67548,1.67549,1.67538,1.67539,8244199.0
2009-12-28 11:46:00,1.67532,1.67538,1.67526,1.67526,44246749.0
2009-12-28 11:47:00,1.67531,1.67539,1.67528,1.67539,5898020.0
2009-12-28 11:48:00,1.67534,1.67536,1.67529,1.67529,96876124.0
2009-12-28 11:49:00,1.6753,1.67537,1.6752,1.67537,7024929.0
2009-12-28 11:50:00,1.67533,1.67533,1.67486,1.67522,39418992.0
2009-12-28 11:51:00,1.67539,1.67545,1.67527,1.67545,7451341.0
2009-12-28 11:52:00,1.6754,1.67544,1.67522,1.67522,93157047.0
2009-12-28 11:53:00,1.67513,1.67513,1.67504,1.67504,44323900.0
2009-12-28 11:54:00,1.67511,1.67521,1.67502,1.67519,6295254.0
2009-12-28 11:55:00,1.6753,1.67548,1.67514,1.67548,7540386.0
2009-12-28 11:56:00,1.6755,1.6756,1.67545,1.67545,81608240.0
2009-12-28 11:57:00,1.67546,1.67548,1.67524,1.67524,6022247.0
2009-12-28 11:58:00,1.67515,1.67515,1.67496,1.67497,63068852.0
2009-12-28 11:59:00,1.67495,1.67501,1.67457,1.67471,10359405.0
2009-12-28 12:00:00,1.67482,1.67488,1.67459,1.67461,50782340.0
2009-12-28 12:01:00,1.6745,1.6745,1.67436,1.67436,7676961.0
2009-12-28 12:02:00,1.67431,1.67455,1.67428,1.67435,29161920.0
2009-12-28 12:03:00,1.67439,1.67478,1.67439,1.67474,5128131.0
2009-12-28 12:04:00,1.67473,1.67473,1.67446,1.67446,99164736.0
2009-12-28 12:05:00,1.67445,1.67445,1.67426,1.67444,33616848.0
2009-12-28 12:06:00,1.67439,1.6744,1.67426,1.6744,7139955.0
2009-12-28 12:07:00,1.6745,1.67457,1.67443,1.67443,5129516.0
2009-12-28 12:08:00,1.67443,1.67449,1.67438,1.67449,65857064.0
2009-12-28 12:09:00,1.67448,1.67456,1.67447,1.67456,39593796.0
2009-12-28 12:10:00,1.67456,1.67461,1.6745,1.67457,5457691.0
2009-12-28 12:11:00,1.67451,1.67458,1.67437,1.67458,7657365.0
2009-12-28 12:12:00,1.67457,1.67457,1.67447,1.67453,89481816.0
2009-12-28 12:13:00,1.67457,1.67462,1.67421,1.67447,9220192.0
2009-12-28 12:14:00,1.67446,1.67453,1.67433,1.67433,56273174.0
2009-12-28 12:15:00,1.67418,1.67421,1.67382,1.67415,5674842.0
2009-12-28 12:16:00,1.67409,1.67409,1.67385,1.67385,25960130.0
2009-12-28 12:17:00,1.67388,1.67416,1.67388,1.67415,9466292.0
2009-12-28 12:18:00,1.67419,1.67448,1.67417,1.67448,48876771.0
2009-12-28 12:19:00,1.67457,1.67469,1.6745,1.67469,113973786.0
2009-12-28 12:20:00,1.67453,1.67472,1.67453,1.6746,5941011.0
2009-12-28 12:21:00,1.6746,1.67483,1.6746,1.67483,6461430.0
2009-12-28 12:22:00,1.67485,1.67496,1.67448,1.67496,53942025.0
2009-12-28 12:23:00,1.67492,1.67513,1.67492,1.67496,8942680.0
2009-12-28 12:24:00,1.675,1.67552,1.675,1.67552,58049442.0
2009-12-28 12:25:00,1.67554,1.67567,1.67541,1.67552,9159542.0
2009-12-28 12:26:00,1.67554,1.67567,1.67554,1.67567,29327940.0
2009-12-28 12:27:00,1.67563,1.67563,1.67536,1.67554,8122217.0
2009-12-28 12:28:00,1.67555,1.67559,1.67534,1.67534,46240068.0
2009-12-28 12:29:00,1.67533,1.67539,1.67515,1.67519,8560459.0
2009-12-28 12:30:00,1.6751,1.6751,1.67463,1.67488,11416518.0
2009-12-28 12:31:00,1.67494,1.67494,1.67485,1.67488,42419904.0
2009-12-28 12:32:00,1.67489,1.67504,1.67357,1.67495,7801109.0
2009-12-28 12:33:00,1.67495,1.67496,1.67477,1.67496,8318435.0
2009-12-28 12:34:00,1.67512,1.67523,1.67512,1.67518,33126905.0
2009-12-28 12:35:00,1.6752,1.67535,1.67513,1.67535,8963285.0
2009-12-28 12:36:00,1.67542,1.67551,1.67539,1.67551,65756288.0
2009-12-28 12:37:00,1.67544,1.67554,1.67544,1.67546,4945700.0
2009-12-28 12:38:00,1.67541,1.67541,1.67487,1.67487,68651650.0
2009-12-28 12:39:00,1.67474,1.67484,1.67471,1.67478,11908971.0
2009-12-28 12:40:00,1.67483,1.67483,1.67426,1.67453,51103416.0
2009-12-28 12:41:00,1.67446,1.67447,1.67444,1.67444,6341564.0
2009-12-28 12:42:00,1.67448,1.67452,1.67442,1.6745,61100820.0
2009-12-28 12:43:00,1.67446,1.67459,1.67434,1.67459,10417735.0
2009-12-28 12:44:00,1.67465,1.67466,1.67456,1.67456,39709971.0
2009-12-28 12:45:00,1.67455,1.67455,1.67439,1.67439,9014517.0
2009-12-28 12:46:00,1.67439,1.67443,1.67436,1.67436,55332830.0
2009-12-28 12:47:00,1.67437,1.6744,1.67425,1.67425,9322242.0
2009-12-28 12:48:00,1.67428,1.67429,1.67413,1.67416,68223606.0
2009-12-28 12:49:00,1.67422,1.67451,1.67422,1.67451,79616388.0
2009-12-28 12:50:00,1.67455,1.67456,1.67444,1.67444,10074517.0
2009-12-28 12:51:00,1.67439,1.67439,1.67413,1.67416,7132491.0
2009-12-28 12:52:00,1.67428,1.67442,1.67411,1.67437,57239444.0
2009-12-28 12:53:00,1.67445,1.67445,1.67427,1.6744,5419793.0
2009-12-28 12:54:00,1.67435,1.67435,1.67412,1.67412,89978100.0
2009-12-28 12:55:00,1.67393,1.67408,1.67393,1.67407,7131900.0
2009-12-28 12:56:00,1.67409,1.67426,1.67409,1.67411,41479280.0
2009-12-28 12:57:00,1.6741,1.67415,1.6741,1.67414,9462130.0
2009-12-28 12:58:00,1.67415,1.67433,1.67413,1.67433,100772732.0
2009-12-28 12:59:00,1.6745,1.67453,1.67443,1.67443,5407073.0
2009-12-28 13:00:00,1.67443,1.67465,1.67443,1.67443,19277472.0
2009-12-28 13:01:00,1.67437,1.67445,1.67414,1.67439,9441946.0
2009-12-28 13:02:00,1.67447,1.67463,1.67447,1.67463,38743602.0
2009-12-28 13:03:00,1.67468,1.67473,1.67438,1.67438,8709860.0
2009-12-28 13:04:00,1.67458,1.67469,1.67458,1.67469,30374256.0
2009-12-28 13:05:00,1.67462,1.67462,1.67454,1.67454,1644168.0
2009-12-28 13:06:00,1.67455,1.67457,1.6745,1.67452,37122320.0
2009-12-28 13:07:00,1.67454,1.67457,1.67406,1.67457,10546758.0
2009-12-28 13:08:00,1.67457,1.67467,1.67457,1.67467,31398354.0
2009-12-28 13:09:00,1.67464,1.67483,1.67462,1.67483,8206788.0
2009-12-28 13:10:00,1.67489,1.67494,1.67483,1.67485,49585536.0
2009-12-28 13:11:00,1.67491,1.67507,1.67491,1.67501,10528449.0
2009-12-28 13:12:00,1.67499,1.67511,1.67499,1.67511,66900360.0
2009-12-28 13:13:00,1.67512,1.67528,1.67512,1.67528,5186033.0
2009-12-28 13:14:00,1.67534,1.67551,1.67527,1.67551,41256195.0
2009-12-28 13:15:00,1.67552,1.67557,1.67546,1.67557,47697012.0
2009-12-28 13:16:00,1.67535,1.6755,1.67535,1.67546,9539205.0
2009-12-28 13:17:00,1.67546,1.67546,1.67487,1.67487,11855683.0
2009-12-28 13:18:00,1.67477,1.67477,1.67446,1.67463,44357004.0
2009-12-28 13:19:00,1.67452,1.67452,1.67401,1.67407,6984636.0
2009-12-28 13:20:00,1.67399,1.67399,1.67351,1.67376,75232260.0
2009-12-28 13:21:00,1.67355,1.6739,1.6735,1.6739,6227557.0
2009-12-28 13:22:00,1.67394,1.6742,1.67394,1.674,90708204.0
2009-12-28 13:23:00,1.67407,1.67429,1.67407,1.67429,6303013.0
2009-12-28 13:24:00,1.6743,1.6743,1.67422,1.67427,48993293.0
2009-12-28 13:25:00,1.67433,1.67456,1.67433,1.67446,6870731.0
2009-12-28 13:26:00,1.6746,1.67521,1.6746,1.67521,37188352.0
2009-12-28 13:27:00,1.67524,1.67526,1.67505,1.67509,9229539.0
2009-12-28 13:28:00,1.67505,1.6751,1.67492,1.67494,46447676.0
2009-12-28 13:29:00,1.67502,1.67503,1.67497,1.67497,5740006.0
2009-12-28 13:30:00,1.67518,1.67539,1.67518,1.67539,18926664.0
2009-12-28 13:31:00,1.67539,1.67539,1.6752,1.6752,6749203.0
2009-12-28 13:32:00,1.67513,1.67513,1.67494,1.67498,14884944.0
2009-12-28 13:33:00,1.67504,1.67521,1.67494,1.67521,7175312.0
2009-12-28 13:34:00,1.6752,1.6752,1.67473,1.67475,47198575.0
2009-12-28 13:35:00,1.67489,1.67511,1.67489,1.67501,8062552.0
2009-12-28 13:36:00,1.67517,1.67522,1.67511,1.67511,42720752.0
2009-12-28 13:37:00,1.67513,1.67513,1.675,1.67504,3148170.0
2009-12-28 13:38:00,1.67487,1.67487,1.67468,1.67469,25703100.0
2009-12-28 13:39:00,1.67472,1.67494,1.67466,1.67494,70649260.0
2009-12-28 13:40:00,1.67492,1.67492,1.67467,1.67467,3602352.0
2009-12-28 13:41:00,1.67462,1.67478,1.67462,1.67468,9613171.0
2009-12-28 13:42:00,1.6746,1.67465,1.67458,1.67463,80198118.0
2009-12-28 13:43:00,1.67446,1.67461,1.6744,1.6744,7320822.0
2009-12-28 13:44:00,1.67442,1.67457,1.67425,1.67431,37058616.0
2009-12-28 13:45:00,1.67456,1.67469,1.67456,1.67456,10088189.0
2009-12-28 13:46:00,1.67453,1.67463,1.67441,1.67444,43389270.0
2009-12-28 13:47:00,1.67439,1.67453,1.67433,1.67435,12607287.0
2009-12-28 13:48:00,1.67449,1.67479,1.67436,1.67449,38058655.0
2009-12-28 13:49:00,1.67447,1.67448,1.67439,1.67439,19249329.0
2009-12-28 13:50:00,1.67433,1.67433,1.67409,1.6741,5005534.0
2009-12-28 13:51:00,1.67401,1.67401,1.67388,1.67395,8528777.0
2009-12-28 13:52:00,1.67394,1.67406,1.67377,1.67404,28553580.0
2009-12-28 13:53:00,1.67411,1.67432,1.67398,1.67432,6574334.0
2009-12-28 13:54:00,1.67441,1.67453,1.67441,1.67445,42820088.0
2009-12-28 13:55:00,1.67448,1.67455,1.67438,1.67454,9327880.0
2009-12-28 13:56:00,1.67456,1.6746,1.67455,1.67455,48594000.0
2009-12-28 13:57:00,1.6745,1.6745,1.67424,1.67424,59355890.0
2009-12-28 13:58:00,1.6741,1.6741,1.67398,1.674,6819698.0
2009-12-28 13:59:00,1.67401,1.67401,1.67379,1.67379,6009191.0
2009-12-28 14:00:00,1.67372,1.67372,1.67361,1.67361,21016800.0
2009-12-28 14:01:00,1.67352,1.67366,1.67352,1.67365,6902272.0
2009-12-28 14:02:00,1.6737,1.67406,1.6737,1.67406,13417368.0
2009-12-28 14:03:00,1.67405,1.67418,1.6736,1.67389,10297547.0
2009-12-28 14:04:00,1.67389,1.67404,1.67379,1.67396,27023045.0
2009-12-28 14:05:00,1.67398,1.67417,1.67396,1.67417,8155562.0
2009-12-28 14:06:00,1.67418,1.67426,1.67416,1.67416,17694498.0
2009-12-28 14:07:00,1.67407,1.67407,1.67401,1.67405,8066385.0
2009-12-28 14:08:00,1.67402,1.67418,1.67395,1.67415,27277840.0
2009-12-28 14:09:00,1.6742,1.67429,1.6742,1.67429,6351428.0
2009-12-28 14:10:00,1.67431,1.67477,1.67431,1.67477,42395066.0
2009-12-28 14:11:00,1.67484,1.6749,1.67483,1.67487,10941851.0
2009-12-28 14:12:00,1.67482,1.67482,1.67472,1.67472,32602608.0
2009-12-28 14:13:00,1.67472,1.67486,1.67469,1.67477,8677612.0
2009-12-28 14:14:00,1.67483,1.67483,1.67459,1.67459,65483840.0
2009-12-28 14:15:00,1.67459,1.67459,1.67445,1.67446,7183076.0
2009-12-28 14:16:00,1.67445,1.67445,1.67416,1.67428,36047154.0
2009-12-28 14:17:00,1.67425,1.67432,1.6741,1.6741,5969875.0
2009-12-28 14:18:00,1.67408,1.67413,1.67395,1.67395,53596706.0
2009-12-28 14:19:00,1.67398,1.67414,1.67397,1.67414,9268883.0
2009-12-28 14:20:00,1.67409,1.67415,1.67401,1.67401,51819012.0
2009-12-28 14:21:00,1.674,1.67404,1.67387,1.67404,5846582.0
2009-12-28 14:22:00,1.674,1.674,1.67383,1.67399,37371815.0
2009-12-28 14:23:00,1.67399,1.67399,1.67251,1.67384,7012155.0
2009-12-28 14:24:00,1.6739,1.67459,1.6739,1.67453,30505804.0
2009-12-28 14:25:00,1.67448,1.67462,1.67422,1.67462,6126109.0
2009-12-28 14:26:00,1.67469,1.6749,1.67469,1.67485,37597872.0
2009-12-28 14:27:00,1.67484,1.67484,1.67457,1.67477,5847681.0
2009-12-28 14:28:00,1.67484,1.67497,1.67484,1.67497,50998310.0
2009-12-28 14:29:00,1.67497,1.67497,1.67465,1.67465,7435863.0
2009-12-28 14:30:00,1.67315,1.6746,1.67269,1.67427,39481603.0
2009-12-28 14:31:00,1.67433,1.67464,1.67433,1.67457,7145341.0
2009-12-28 14:32:00,1.67465,1.67502,1.67465,1.67496,35536292.0
2009-12-28 14:33:00,1.675,1.67506,1.67465,1.67499,7883604.0
2009-12-28 14:34:00,1.67495,1.67503,1.67495,1.67502,15486176.0
2009-12-28 14:35:00,1.67492,1.67492,1.67445,1.67445,7643272.0
2009-12-28 14:36:00,1.67484,1.67484,1.6747,1.67483,55661864.0
2009-12-28 14:37:00,1.67487,1.67503,1.67487,1.67501,32660985.0
2009-12-28 14:38:00,1.67499,1.67504,1.6749,1.67496,8099549.0
2009-12-28 14:39:00,1.67493,1.67493,1.67483,1.67485,72360200.0
2009-12-28 14:40:00,1.67482,1.67485,1.67477,1.67484,8054186.0
2009-12-28 14:41:00,1.67478,1.67478,1.67466,1.67473,4641381.0
2009-12-28 14:42:00,1.67479,1.67489,1.67478,1.67478,72950004.0
2009-12-28 14:43:00,1.67466,1.67466,1.67448,1.67465,6297551.0
2009-12-28 14:44:00,1.6747,1.67474,1.67457,1.67463,61163300.0
2009-12-28 14:45:00,1.67462,1.67462,1.67433,1.67433,4420903.0
2009-12-28 14:46:00,1.6743,1.6743,1.67308,1.67308,13192675.0
2009-12-28 14:47:00,1.67283,1.67308,1.67283,1.67295,10603943.0
2009-12-28 14:48:00,1.67296,1.67296,1.67249,1.67249,18890784.0
2009-12-28 14:49:00,1.67242,1.67251,1.67221,1.67251,4847212.0
2009-12-28 14:50:00,1.67249,1.67249,1.67212,1.67212,23336640.0
2009-12-28 14:51:00,1.672,1.67216,1.67197,1.67215,6687941.0
2009-12-28 14:52:00,1.67223,1.67223,1.67196,1.67196,35672120.0
2009-12-28 14:53:00,1.67194,1.67194,1.67181,1.67193,4076358.0
2009-12-28 14:54:00,1.67194,1.67207,1.67194,1.67207,26772090.0
2009-12-28 14:55:00,1.67203,1.67205,1.67188,1.67196,4925557.0
2009-12-28 14:56:00,1.672,1.672,1.67189,1.67195,18838824.0
2009-12-28 14:57:00,1.67198,1.67207,1.67188,1.67203,7265736.0
2009-12-28 14:58:00,1.67213,1.67242,1.67213,1.67242,35900418.0
2009-12-28 14:59:00,1.67238,1.67238,1.67223,1.6723,4775629.0
2009-12-28 15:00:00,1.67238,1.6725,1.67238,1.6725,15007392.0
2009-12-28 15:01:00,1.6725,1.6725,1.67238,1.67241,6495094.0
2009-12-28 15:02:00,1.67242,1.67281,1.67242,1.67263,24287260.0
2009-12-28 15:03:00,1.67268,1.67283,1.6726,1.67271,34577524.0
2009-12-28 15:04:00,1.67268,1.67293,1.67268,1.67269,7655986.0
2009-12-28 15:05:00,1.67277,1.67277,1.67224,1.67224,4435859.0
2009-12-28 15:06:00,1.67221,1.67221,1.67172,1.67178,29062475.0
2009-12-28 15:07:00,1.67171,1.67175,1.6717,1.6717,2859770.0
2009-12-28 15:08:00,1.67168,1.67168,1.67127,1.67127,40921536.0
2009-12-28 15:09:00,1.6712,1.6712,1.67114,1.67114,4364128.0
2009-12-28 15:10:00,1.67116,1.67136,1.67108,1.67136,23879853.0
2009-12-28 15:11:00,1.67134,1.67148,1.67124,1.67136,12906413.0
2009-12-28 15:12:00,1.67134,1.67143,1.67134,1.67143,80330580.0
2009-12-28 15:13:00,1.67137,1.67139,1.67134,1.67139,6122471.0
2009-12-28 15:14:00,1.67137,1.67137,1.67123,1.67123,16513920.0
2009-12-28 15:15:00,1.67124,1.67138,1.67094,1.67138,4989440.0
2009-12-28 15:16:00,1.67141,1.67144,1.67137,1.67144,20496425.0
2009-12-28 15:17:00,1.67145,1.67151,1.6713,1.67136,8126999.0
2009-12-28 15:18:00,1.67145,1.67166,1.67145,1.67166,19335050.0
2009-12-28 15:19:00,1.67155,1.67156,1.67142,1.67144,8375493.0
2009-12-28 15:20:00,1.67156,1.67156,1.67149,1.67149,26028510.0
2009-12-28 15:21:00,1.67143,1.67143,1.67139,1.67141,5186514.0
2009-12-28 15:22:00,1.67137,1.6718,1.67136,1.6718,18012840.0
2009-12-28 15:23:00,1.67189,1.67218,1.67161,1.67209,7685311.0
2009-12-28 15:24:00,1.67202,1.67202,1.67176,1.67176,30240137.0
2009-12-28 15:25:00,1.67176,1.67182,1.67175,1.67182,4838341.0
2009-12-28 15:26:00,1.67184,1.67186,1.67176,1.67176,37609019.0
2009-12-28 15:27:00,1.67177,1.67196,1.6717,1.67196,6063891.0
2009-12-28 15:28:00,1.67193,1.67223,1.67193,1.67223,7806806.0
2009-12-28 15:29:00,1.67232,1.67298,1.67227,1.67298,4978678.0
2009-12-28 15:30:00,1.67299,1.67315,1.67299,1.67308,7050170.0
2009-12-28 15:31:00,1.67307,1.67307,1.67289,1.67303,7827490.0
2009-12-28 15:32:00,1.67298,1.67298,1.67229,1.67229,16518798.0
2009-12-28 15:33:00,1.67232,1.67273,1.67232,1.67273,10052283.0
2009-12-28 15:34:00,1.67266,1.67266,1.67245,1.67245,10022480.0
2009-12-28 15:35:00,1.67235,1.67241,1.67235,1.67238,4500027.0
2009-12-28 15:36:00,1.67233,1.67233,1.67179,1.67193,46172776.0
2009-12-28 15:37:00,1.67195,1.67199,1.67194,1.67196,7689398.0
2009-12-28 15:38:00,1.67201,1.67227,1.67201,1.67226,11705295.0
2009-12-28 15:39:00,1.67231,1.67236,1.67226,1.67236,17220195.0
2009-12-28 15:40:00,1.67235,1.67257,1.67233,1.67257,7893780.0
2009-12-28 15:41:00,1.6726,1.67269,1.67246,1.67246,6998113.0
2009-12-28 15:42:00,1.67277,1.67277,1.67233,1.67242,18797428.0
2009-12-28 15:43:00,1.67241,1.67241,1.67221,1.67221,6252591.0
2009-12-28 15:44:00,1.67219,1.67219,1.67168,1.67168,20368175.0
2009-12-28 15:45:00,1.67174,1.67208,1.67174,1.67208,4857747.0
2009-12-28 15:46:00,1.67205,1.67205,1.67179,1.67182,25991420.0
2009-12-28 15:47:00,1.67167,1.67167,1.67144,1.67149,6881216.0
2009-12-28 15:48:00,1.67156,1.67159,1.67139,1.67139,39324680.0
2009-12-28 15:49:00,1.67084,1.6714,1.67084,1.67134,8443544.0
2009-12-28 15:50:00,1.67131,1.67131,1.67085,1.67098,17913420.0
2009-12-28 15:51:00,1.67097,1.67109,1.67093,1.67106,52518924.0
2009-12-28 15:52:00,1.67097,1.67097,1.67075,1.67085,11194467.0
2009-12-28 15:53:00,1.67092,1.67116,1.66968,1.67114,8100932.0
2009-12-28 15:54:00,1.67121,1.67225,1.67121,1.67225,42169792.0
2009-12-28 15:55:00,1.67226,1.67226,1.67203,1.67203,24002375.0
2009-12-28 15:56:00,1.67196,1.67196,1.67168,1.67186,8078700.0
2009-12-28 15:57:00,1.67192,1.67192,1.67184,1.67186,29058939.0
2009-12-28 15:58:00,1.67192,1.67218,1.67192,1.67218,5628128.0
2009-12-28 15:59:00,1.67229,1.67232,1.6721,1.6721,40734442.0
2009-12-28 16:00:00,1.67208,1.6721,1.67178,1.6721,6012724.0
2009-12-28 16:01:00,1.67213,1.67218,1.67211,1.67213,4954815.0
2009-12-28 16:02:00,1.67214,1.67214,1.67198,1.67198,28963279.0
2009-12-28 16:03:00,1.67184,1.67184,1.67163,1.67163,6631856.0
2009-12-28 16:04:00,1.67158,1.67158,1.67131,1.67155,20121430.0
2009-12-28 16:05:00,1.6715,1.67156,1.67144,1.67146,6216334.0
2009-12-28 16:06:00,1.67145,1.67145,1.67129,1.67129,13808278.0
2009-12-28 16:07:00,1.67113,1.67113,1.67101,1.67101,4550596.0
2009-12-28 16:08:00,1.67102,1.67102,1.67069,1.67076,26542772.0
2009-12-28 16:09:00,1.67082,1.67104,1.67082,1.67104,6515506.0
2009-12-28 16:10:00,1.6712,1.67133,1.6712,1.67126,16009680.0
2009-12-28 16:11:00,1.6712,1.6712,1.67077,1.67077,10646652.0
2009-12-28 16:12:00,1.67089,1.67122,1.67089,1.67119,8193120.0
2009-12-28 16:13:00,1.67117,1.6713,1.67113,1.6713,7330260.0
2009-12-28 16:14:00,1.67133,1.67151,1.67133,1.67151,9694019.0
2009-12-28 16:15:00,1.67153,1.67155,1.67144,1.67155,5382762.0
2009-12-28 16:16:00,1.67153,1.67153,1.67116,1.67116,26201616.0
2009-12-28 16:17:00,1.67099,1.67099,1.67071,1.67077,8610163.0
2009-12-28 16:18:00,1.67089,1.67099,1.67089,1.67094,52228264.0
2009-12-28 16:19:00,1.67092,1.67098,1.67085,1.67092,7073294.0
2009-12-28 16:20:00,1.67084,1.6709,1.67072,1.67077,52727280.0
2009-12-28 16:21:00,1.6706,1.67063,1.67024,1.67024,11084335.0
2009-12-28 16:22:00,1.67067,1.67067,1.67046,1.67046,20580930.0
2009-12-28 16:23:00,1.67034,1.67055,1.67034,1.67055,5297001.0
2009-12-28 16:24:00,1.67077,1.67118,1.67077,1.67118,20164179.0
2009-12-28 16:25:00,1.67115,1.67129,1.67115,1.6712,4795373.0
2009-12-28 16:26:00,1.6712,1.67145,1.6712,1.67145,18291648.0
2009-12-28 16:27:00,1.67153,1.67153,1.67143,1.6715,8416241.0
2009-12-28 16:28:00,1.67146,1.67158,1.67146,1.67158,33193574.0
2009-12-28 16:29:00,1.67159,1.67186,1.67159,1.67186,7650013.0
2009-12-28 16:30:00,1.67209,1.67232,1.67209,1.67216,29325870.0
2009-12-28 16:31:00,1.67212,1.67213,1.67196,1.67207,4893207.0
2009-12-28 16:32:00,1.67207,1.67207,1.67158,1.67158,52927732.0
2009-12-28 16:33:00,1.67144,1.67146,1.67134,1.67137,8224421.0
2009-12-28 16:34:00,1.67133,1.67133,1.67117,1.67125,58006272.0
2009-12-28 16:35:00,1.67125,1.67142,1.67125,1.67132,8696348.0
2009-12-28 16:36:00,1.67137,1.67147,1.67132,1.67138,11420162.0
2009-12-28 16:37:00,1.67135,1.6714,1.67115,1.67115,8966304.0
2009-12-28 16:38:00,1.67127,1.67127,1.67074,1.67074,38674948.0
2009-12-28 16:39:00,1.6707,1.6707,1.67063,1.67063,27377680.0
2009-12-28 16:40:00,1.67054,1.67054,1.67041,1.67041,4701171.0
2009-12-28 16:41:00,1.67006,1.67058,1.67006,1.67053,8297619.0
2009-12-28 16:42:00,1.67038,1.67038,1.67021,1.67021,26578662.0
2009-12-28 16:43:00,1.6702,1.6702,1.67003,1.67013,14424817.0
2009-12-28 16:44:00,1.67025,1.67031,1.67016,1.67016,28512681.0
2009-12-28 16:45:00,1.67008,1.67008,1.66978,1.66978,9425500.0
2009-12-28 16:46:00,1.66972,1.66972,1.6695,1.6695,7932816.0
2009-12-28 16:47:00,1.66952,1.66981,1.66951,1.66981,11384617.0
2009-12-28 16:48:00,1.66995,1.67009,1.66995,1.66998,8962824.0
2009-12-28 16:49:00,1.66995,1.67021,1.66995,1.67021,42043278.0
2009-12-28 16:50:00,1.67018,1.67018,1.67003,1.67008,7753471.0
2009-12-28 16:51:00,1.67006,1.67009,1.66999,1.67006,6693914.0
2009-12-28 16:52:00,1.67008,1.67022,1.67008,1.67019,8103950.0
2009-12-28 16:53:00,1.6702,1.67027,1.67015,1.67027,3502725.0
2009-12-28 16:54:00,1.67027,1.6703,1.6702,1.6703,23121054.0
2009-12-28 16:55:00,1.67032,1.67035,1.67027,1.67035,6924297.0
2009-12-28 16:56:00,1.67039,1.67084,1.67039,1.67084,24019044.0
2009-12-28 16:57:00,1.67102,1.67119,1.67095,1.67101,11720083.0
2009-12-28 16:58:00,1.67096,1.67096,1.67088,1.67094,19096410.0
2009-12-28 16:59:00,1.67091,1.67091,1.67065,1.67075,11119035.0
2009-12-28 17:00:00,1.67076,1.67108,1.67076,1.67108,3358780.0
2009-12-28 17:01:00,1.67109,1.67129,1.67109,1.6712,7047848.0
2009-12-28 17:02:00,1.67133,1.67141,1.67094,1.67104,48473285.0
2009-12-28 17:03:00,1.67102,1.67124,1.67102,1.6712,5669599.0
2009-12-28 17:04:00,1.67131,1.67168,1.67131,1.67149,31665585.0
2009-12-28 17:05:00,1.67144,1.67145,1.67105,1.6713,7977395.0
2009-12-28 17:06:00,1.67128,1.67128,1.67068,1.67068,40197280.0
2009-12-28 17:07:00,1.6706,1.6706,1.67032,1.67057,11484773.0
2009-12-28 17:08:00,1.6706,1.67067,1.6706,1.67067,36380880.0
2009-12-28 17:09:00,1.67065,1.67072,1.67057,1.67057,30130430.0
2009-12-28 17:10:00,1.67062,1.67063,1.67047,1.67047,6952320.0
2009-12-28 17:11:00,1.6706,1.6708,1.6706,1.6708,6808755.0
2009-12-28 17:12:00,1.67081,1.67149,1.67081,1.67149,12994740.0
2009-12-28 17:13:00,1.67151,1.67167,1.67151,1.67167,6655560.0
2009-12-28 17:14:00,1.67173,1.67235,1.67173,1.67235,33305712.0
2009-12-28 17:15:00,1.67241,1.67246,1.67221,1.67221,5466463.0
2009-12-28 17:16:00,1.67231,1.67233,1.67219,1.67233,52631406.0
2009-12-28 17:17:00,1.67238,1.67245,1.67232,1.67245,6715316.0
2009-12-28 17:18:00,1.67241,1.67253,1.67241,1.67249,29238092.0
2009-12-28 17:19:00,1.67246,1.67246,1.67229,1.67229,7856937.0
2009-12-28 17:20:00,1.67221,1.67226,1.6721,1.67226,7602293.0
2009-12-28 17:21:00,1.67231,1.67274,1.67228,1.67274,3853141.0
2009-12-28 17:22:00,1.67278,1.67278,1.67239,1.67239,12605556.0
2009-12-28 17:23:00,1.67233,1.67236,1.67214,1.67219,8783468.0
2009-12-28 17:24:00,1.67229,1.67247,1.67229,1.67247,16514672.0
2009-12-28 17:25:00,1.6724,1.67248,1.67238,1.67248,6746312.0
2009-12-28 17:26:00,1.67252,1.67272,1.67252,1.67272,66930318.0
2009-12-28 17:27:00,1.67273,1.67273,1.67259,1.67259,4373846.0
2009-12-28 17:28:00,1.67248,1.67249,1.67238,1.67238,82583880.0
2009-12-28 17:29:00,1.67233,1.67233,1.67178,1.67225,7766517.0
2009-12-28 17:30:00,1.67089,1.67325,1.67089,1.67279,28461734.0
2009-12-28 17:31:00,1.67274,1.67274,1.672,1.67203,76385700.0
2009-12-28 17:32:00,1.67208,1.67209,1.67199,1.67209,9097341.0
2009-12-28 17:33:00,1.67207,1.67218,1.67198,1.672,5661363.0
2009-12-28 17:34:00,1.67194,1.67194,1.67164,1.67194,28574560.0
2009-12-28 17:35:00,1.67193,1.67197,1.67174,1.67197,5318805.0
2009-12-28 17:36:00,1.67198,1.67198,1.67188,1.67188,29772772.0
2009-12-28 17:37:00,1.67167,1.67174,1.67153,1.67174,9174375.0
2009-12-28 17:38:00,1.67171,1.67171,1.671,1.671,30661083.0
2009-12-28 17:39:00,1.67102,1.67103,1.67095,1.67103,40128905.0
2009-12-28 17:40:00,1.67097,1.67101,1.67088,1.67089,7101226.0
2009-12-28 17:41:00,1.67082,1.67082,1.67062,1.67062,9659869.0
2009-12-28 17:42:00,1.67055,1.67057,1.67031,1.67057,40682564.0
2009-12-28 17:43:00,1.67068,1.67087,1.67068,1.67086,6636821.0
2009-12-28 17:44:00,1.67082,1.67082,1.67068,1.67076,18810025.0
2009-12-28 17:45:00,1.6708,1.67085,1.67068,1.67068,14002767.0
2009-12-28 17:46:00,1.67053,1.67053,1.67008,1.67021,22513248.0
2009-12-28 17:47:00,1.67016,1.67016,1.66979,1.66992,10400733.0
2009-12-28 17:48:00,1.66996,1.67012,1.66992,1.67004,43876480.0
2009-12-28 17:49:00,1.67001,1.67001,1.66987,1.66989,46772547.0
2009-12-28 17:50:00,1.66984,1.66984,1.66976,1.66976,3954758.0
2009-12-28 17:51:00,1.66977,1.67,1.66977,1.66994,4710036.0
2009-12-28 17:52:00,1.66999,1.67107,1.66999,1.67107,38760696.0
2009-12-28 17:53:00,1.67104,1.67104,1.67069,1.67076,10386347.0
2009-12-28 17:54:00,1.67085,1.67085,1.67012,1.67012,72659076.0
2009-12-28 17:55:00,1.6701,1.6701,1.66991,1.66991,7875974.0
2009-12-28 17:56:00,1.66994,1.66994,1.66973,1.66978,46147600.0
2009-12-28 17:57:00,1.66981,1.66981,1.66964,1.66969,9862424.0
2009-12-28 17:58:00,1.66968,1.66968,1.66951,1.66962,43140279.0
2009-12-28 17:59:00,1.66961,1.66961,1.66926,1.66926,7848460.0
2009-12-28 18:00:00,1.66919,1.66919,1.66874,1.66882,24376315.0
2009-12-28 18:01:00,1.66879,1.66911,1.66879,1.66897,6775542.0
2009-12-28 18:02:00,1.66889,1.66889,1.66865,1.66865,73689091.0
2009-12-28 18:03:00,1.66871,1.66887,1.66871,1.66887,13457771.0
2009-12-28 18:04:00,1.66889,1.6691,1.66889,1.6691,49302918.0
2009-12-28 18:05:00,1.66909,1.6692,1.66909,1.66911,7503218.0
2009-12-28 18:06:00,1.66917,1.66931,1.66915,1.66915,70492500.0
2009-12-28 18:07:00,1.66918,1.66918,1.66904,1.66908,7436763.0
2009-12-28 18:08:00,1.66909,1.66912,1.66894,1.66912,37034760.0
2009-12-28 18:09:00,1.66907,1.6691,1.66899,1.66899,10175529.0
2009-12-28 18:10:00,1.66895,1.66895,1.66861,1.66861,48620208.0
2009-12-28 18:11:00,1.66853,1.6686,1.66835,1.66853,9165055.0
2009-12-28 18:12:00,1.66855,1.66855,1.66844,1.66844,29983883.0
2009-12-28 18:13:00,1.66834,1.66861,1.66834,1.6686,8250702.0
2009-12-28 18:14:00,1.66862,1.66869,1.66858,1.66866,66623266.0
2009-12-28 18:15:00,1.66867,1.66867,1.66857,1.66857,5987827.0
2009-12-28 18:16:00,1.66855,1.66863,1.66855,1.6686,66048468.0
2009-12-28 18:17:00,1.66849,1.66849,1.66824,1.6683,4863261.0
2009-12-28 18:18:00,1.6685,1.6686,1.6685,1.6685,21550347.0
2009-12-28 18:19:00,1.66843,1.66843,1.6683,1.6683,7821022.0
2009-12-28 18:20:00,1.6683,1.66837,1.6683,1.66836,59224311.0
2009-12-28 18:21:00,1.66829,1.66834,1.66821,1.66834,8809574.0
2009-12-28 18:22:00,1.66837,1.66839,1.66831,1.66839,38948895.0
2009-12-28 18:23:00,1.66838,1.66838,1.66834,1.66837,4213165.0
2009-12-28 18:24:00,1.66837,1.66844,1.66833,1.66833,54565056.0
2009-12-28 18:25:00,1.6683,1.6683,1.66811,1.66811,2883766.0
2009-12-28 18:26:00,1.6681,1.66817,1.66807,1.66812,20212236.0
2009-12-28 18:27:00,1.66813,1.66813,1.6678,1.6679,6413300.0
2009-12-28 18:28:00,1.66789,1.66789,1.66698,1.66698,48789268.0
2009-12-28 18:29:00,1.66683,1.66683,1.66665,1.66665,9134751.0
2009-12-28 18:30:00,1.66678,1.667,1.6667,1.667,70228752.0
2009-12-28 18:31:00,1.66695,1.66701,1.66689,1.66701,8912718.0
2009-12-28 18:32:00,1.66704,1.66716,1.66704,1.66707,34961640.0
2009-12-28 18:33:00,1.66699,1.66706,1.6667,1.6669,6180319.0
2009-12-28 18:34:00,1.667,1.66702,1.66693,1.66702,32062562.0
2009-12-28 18:35:00,1.66701,1.66701,1.66672,1.66672,6588437.0
2009-12-28 18:36:00,1.66687,1.66704,1.66655,1.66691,36491931.0
2009-12-28 18:37:00,1.6669,1.66701,1.6669,1.66698,12070964.0
2009-12-28 18:38:00,1.66706,1.66706,1.66674,1.66692,65404680.0
2009-12-28 18:39:00,1.66701,1.6672,1.66701,1.66713,85287985.0
2009-12-28 18:40:00,1.667,1.66703,1.66691,1.66696,6880707.0
2009-12-28 18:41:00,1.66701,1.66705,1.66699,1.66705,7239181.0
2009-12-28 18:42:00,1.66705,1.66705,1.66679,1.66703,38312409.0
2009-12-28 18:43:00,1.667,1.66714,1.667,1.66711,11605774.0
2009-12-28 18:44:00,1.66717,1.66722,1.66711,1.66711,55089957.0
2009-12-28 18:45:00,1.66703,1.66718,1.66673,1.66718,7985275.0
2009-12-28 18:46:00,1.66714,1.66718,1.6671,1.66713,78796984.0
2009-12-28 18:47:00,1.66713,1.66715,1.66712,1.66715,4866298.0
2009-12-28 18:48:00,1.66714,1.66717,1.66709,1.66709,42044693.0
2009-12-28 18:49:00,1.66714,1.66714,1.66697,1.66704,8262243.0
2009-12-28 18:50:00,1.66711,1.66742,1.66711,1.66742,84062385.0
2009-12-28 18:51:00,1.66745,1.66751,1.66735,1.66738,6603130.0
2009-12-28 18:52:00,1.66745,1.66756,1.6674,1.66756,51180464.0
2009-12-28 18:53:00,1.66765,1.66779,1.66764,1.66769,7061084.0
2009-12-28 18:54:00,1.66769,1.66769,1.66752,1.66752,22795806.0
2009-12-28 18:55:00,1.66758,1.66804,1.66758,1.66804,8672216.0
2009-12-28 18:56:00,1.6681,1.66825,1.6681,1.66825,34356183.0
2009-12-28 18:57:00,1.66826,1.66837,1.6682,1.66833,7518890.0
2009-12-28 18:58:00,1.66842,1.66851,1.66835,1.66845,74553180.0
2009-12-28 18:59:00,1.66847,1.66847,1.66834,1.6684,8519516.0
2009-12-28 19:00:00,1.66835,1.66835,1.66827,1.66827,82483014.0
2009-12-28 19:01:00,1.66831,1.66831,1.66791,1.66795,7088573.0
2009-12-28 19:02:00,1.66788,1.66788,1.66735,1.66735,35699580.0
2009-12-28 19:03:00,1.66735,1.66752,1.66729,1.66752,7164563.0
2009-12-28 19:04:00,1.66753,1.66753,1.66696,1.66709,32244620.0
2009-12-28 19:05:00,1.66687,1.66689,1.66665,1.66665,7318482.0
2009-12-28 19:06:00,1.66668,1.66668,1.66614,1.66627,38899500.0
2009-12-28 19:07:00,1.66633,1.66657,1.66633,1.66649,9750867.0
2009-12-28 19:08:00,1.66659,1.6671,1.66659,1.6671,70978380.0
2009-12-28 19:09:00,1.66726,1.66754,1.66726,1.66742,38957098.0
2009-12-28 19:10:00,1.66739,1.66775,1.66739,1.66775,8019547.0
2009-12-28 19:11:00,1.66782,1.66786,1.66769,1.66779,7339682.0
2009-12-28 19:12:00,1.66771,1.66771,1.66746,1.66746,33173568.0
2009-12-28 19:13:00,1.66739,1.66739,1.66713,1.66713,8391120.0
2009-12-28 19:14:00,1.66713,1.66726,1.6671,1.66726,59118656.0
2009-12-28 19:15:00,1.66707,1.66724,1.66707,1.66723,7424271.0
2009-12-28 19:16:00,1.66718,1.66718,1.66705,1.66711,60799713.0
2009-12-28 19:17:00,1.66708,1.6671,1.66689,1.66689,5036340.0
2009-12-28 19:18:00,1.66703,1.66712,1.66695,1.66712,27379680.0
2009-12-28 19:19:00,1.66712,1.66713,1.66699,1.66713,19700616.0
2009-12-28 19:20:00,1.66721,1.66733,1.66721,1.66723,4013948.0
2009-12-28 19:21:00,1.6672,1.66755,1.6672,1.66755,7685873.0
2009-12-28 19:22:00,1.66759,1.66773,1.66759,1.6677,21556546.0
2009-12-28 19:23:00,1.66768,1.66768,1.66739,1.66743,8640987.0
2009-12-28 19:24:00,1.66752,1.66752,1.66719,1.66728,15820749.0
2009-12-28 19:25:00,1.6672,1.6672,1.66699,1.66702,9668529.0
2009-12-28 19:26:00,1.66703,1.66713,1.66685,1.66713,27111024.0
2009-12-28 19:27:00,1.66718,1.66718,1.66706,1.66711,6619709.0
2009-12-28 19:28:00,1.66713,1.6675,1.66713,1.66749,22720041.0
2009-12-28 19:29:00,1.66741,1.66755,1.66738,1.66751,11798251.0
2009-12-28 19:30:00,1.66747,1.66772,1.66747,1.66757,40447029.0
2009-12-28 19:31:00,1.66764,1.66785,1.66764,1.66772,5927335.0
2009-12-28 19:32:00,1.66771,1.66774,1.66767,1.66772,106783760.0
2009-12-28 19:33:00,1.66762,1.66772,1.66759,1.66772,6763229.0
2009-12-28 19:34:00,1.66773,1.66786,1.66752,1.66752,57150126.0
2009-12-28 19:35:00,1.66749,1.66751,1.66741,1.66741,6070151.0
2009-12-28 19:36:00,1.66731,1.66794,1.66731,1.66793,104178100.0
2009-12-28 19:37:00,1.66792,1.6682,1.66792,1.66801,8393398.0
2009-12-28 19:38:00,1.6681,1.66816,1.66804,1.66805,12861211.0
2009-12-28 19:39:00,1.66815,1.66843,1.66815,1.66833,9967983.0
2009-12-28 19:40:00,1.66847,1.66901,1.66847,1.66885,98410752.0
2009-12-28 19:41:00,1.6689,1.66897,1.66883,1.66883,48077638.0
2009-12-28 19:42:00,1.66878,1.66878,1.66847,1.66851,10076669.0
2009-12-28 19:43:00,1.66844,1.66844,1.6682,1.66832,9125486.0
2009-12-28 19:44:00,1.6684,1.66847,1.66837,1.66847,30070404.0
2009-12-28 19:45:00,1.6685,1.66862,1.66846,1.66861,7156652.0
2009-12-28 19:46:00,1.66868,1.6688,1.66868,1.66876,47136488.0
2009-12-28 19:47:00,1.66881,1.66903,1.66881,1.66903,5161498.0
2009-12-28 19:48:00,1.669,1.669,1.66874,1.66889,46145905.0
2009-12-28 19:49:00,1.66898,1.66909,1.66898,1.66908,137419056.0
2009-12-28 19:50:00,1.66904,1.66908,1.66895,1.66901,7151394.0
2009-12-28 19:51:00,1.66899,1.66899,1.66891,1.66891,4093015.0
2009-12-28 19:52:00,1.66892,1.66892,1.66878,1.6688,50898459.0
2009-12-28 19:53:00,1.66865,1.66879,1.6684,1.6684,5741132.0
2009-12-28 19:54:00,1.66878,1.6688,1.6687,1.66876,59350660.0
2009-12-28 19:55:00,1.66868,1.66894,1.66855,1.66894,5671113.0
2009-12-28 19:56:00,1.66899,1.66899,1.66883,1.66883,68851680.0
2009-12-28 19:57:00,1.66881,1.66893,1.66877,1.66886,11376644.0
2009-12-28 19:58:00,1.66887,1.66887,1.66869,1.66875,40582350.0
2009-12-28 19:59:00,1.66874,1.6689,1.66874,1.66889,7425085.0
2009-12-28 20:00:00,1.66886,1.66886,1.66873,1.66873,48247734.0
2009-12-28 20:01:00,1.66874,1.66874,1.66809,1.66855,9538258.0
2009-12-28 20:02:00,1.66865,1.66865,1.66845,1.66845,40771852.0
2009-12-28 20:03:00,1.66827,1.66843,1.66827,1.66836,12629144.0
2009-12-28 20:04:00,1.66833,1.66848,1.66833,1.66848,41537237.0
2009-12-28 20:05:00,1.6686,1.66886,1.66859,1.66886,4799265.0
2009-12-28 20:06:00,1.66887,1.6694,1.66887,1.6692,34062733.0
2009-12-28 20:07:00,1.66914,1.66916,1.66903,1.66905,9569214.0
2009-12-28 20:08:00,1.66899,1.66899,1.66868,1.66894,76930150.0
2009-12-28 20:09:00,1.66895,1.66934,1.66895,1.66934,7883656.0
2009-12-28 20:10:00,1.66938,1.66944,1.66931,1.66937,53534725.0
2009-12-28 20:11:00,1.66934,1.66947,1.66932,1.66947,10425844.0
2009-12-28 20:12:00,1.66959,1.66968,1.66959,1.66968,67500405.0
2009-12-28 20:13:00,1.66963,1.66966,1.66947,1.66948,6250035.0
2009-12-28 20:14:00,1.66956,1.66962,1.66953,1.66961,14597850.0
2009-12-28 20:15:00,1.66958,1.66958,1.66911,1.66911,7531593.0
2009-12-28 20:16:00,1.66936,1.66958,1.66936,1.66958,60771192.0
2009-12-28 20:17:00,1.66959,1.66963,1.66955,1.66958,5472720.0
2009-12-28 20:18:00,1.66954,1.66954,1.6694,1.6694,42684356.0
2009-12-28 20:19:00,1.66934,1.66937,1.66916,1.6693,7689323.0
2009-12-28 20:20:00,1.66925,1.66925,1.66913,1.66913,70876332.0
2009-12-28 20:21:00,1.66904,1.66908,1.66904,1.66907,9781585.0
2009-12-28 20:22:00,1.66903,1.66903,1.66891,1.66891,27783909.0
2009-12-28 20:23:00,1.66883,1.66904,1.66883,1.66904,10148771.0
2009-12-28 20:24:00,1.66904,1.66911,1.66904,1.66908,73904889.0
2009-12-28 20:25:00,1.6691,1.6691,1.669,1.669,5613869.0
2009-12-28 20:26:00,1.66895,1.66895,1.66884,1.66891,43722480.0
2009-12-28 20:27:00,1.6688,1.66896,1.6688,1.66891,6257868.0
2009-12-28 20:28:00,1.66897,1.66925,1.66897,1.66925,33307140.0
2009-12-28 20:29:00,1.66919,1.66932,1.66883,1.66885,8646764.0
2009-12-28 20:30:00,1.66878,1.66878,1.66823,1.66859,39480864.0
2009-12-28 20:31:00,1.66868,1.66875,1.66868,1.66872,6473297.0
2009-12-28 20:32:00,1.66869,1.6688,1.66858,1.6688,59011472.0
2009-12-28 20:33:00,1.6689,1.669,1.66887,1.66887,6619604.0
2009-12-28 20:34:00,1.66893,1.66922,1.66893,1.66902,55683453.0
2009-12-28 20:35:00,1.66895,1.66913,1.66887,1.66913,10033759.0
2009-12-28 20:36:00,1.6692,1.6692,1.66862,1.66908,98222301.0
2009-12-28 20:37:00,1.66916,1.66931,1.66916,1.66928,4684793.0
2009-12-28 20:38:00,1.66935,1.6696,1.66935,1.66957,44408520.0
2009-12-28 20:39:00,1.66947,1.66947,1.66929,1.66938,54095860.0
2009-12-28 20:40:00,1.66937,1.6694,1.6693,1.66939,7150689.0
2009-12-28 20:41:00,1.66929,1.66944,1.66929,1.66941,9385433.0
2009-12-28 20:42:00,1.6694,1.66945,1.66933,1.66933,69409052.0
2009-12-28 20:43:00,1.66931,1.66931,1.66925,1.66927,6732212.0
2009-12-28 20:44:00,1.6692,1.66925,1.6692,1.66925,39759060.0
2009-12-28 20:45:00,1.66932,1.66942,1.6693,1.66941,7947933.0
2009-12-28 20:46:00,1.66934,1.66934,1.66892,1.6692,32068192.0
2009-12-28 20:47:00,1.66926,1.66926,1.66902,1.66911,10040183.0
2009-12-28 20:48:00,1.66911,1.66914,1.66908,1.66914,45053044.0
2009-12-28 20:49:00,1.66911,1.66911,1.66895,1.66895,9503522.0
2009-12-28 20:50:00,1.66905,1.66917,1.66905,1.66914,84385602.0
2009-12-28 20:51:00,1.66912,1.66914,1.66901,1.66914,4276968.0
2009-12-28 20:52:00,1.66921,1.6695,1.66921,1.6695,32061964.0
2009-12-28 20:53:00,1.66943,1.66943,1.66936,1.66939,6323470.0
2009-12-28 20:54:00,1.66941,1.66946,1.66937,1.66937,24770768.0
2009-12-28 20:55:00,1.66931,1.66931,1.66924,1.66924,4498229.0
2009-12-28 20:56:00,1.66927,1.66933,1.6691,1.6691,20453647.0
2009-12-28 20:57:00,1.66897,1.66906,1.66888,1.66905,9368199.0
2009-12-28 20:58:00,1.66906,1.66926,1.66906,1.66918,34828014.0
2009-12-28 20:59:00,1.66908,1.66916,1.66908,1.66916,7170812.0
2009-12-28 21:00:00,1.66918,1.66939,1.66918,1.66939,20737197.0
2009-12-28 21:01:00,1.66945,1.66956,1.66945,1.66945,5768650.0
2009-12-28 21:02:00,1.66939,1.66939,1.66897,1.66923,32376399.0
2009-12-28 21:03:00,1.66926,1.66935,1.66908,1.66935,7412891.0
2009-12-28 21:04:00,1.66945,1.66948,1.66938,1.66938,61929527.0
2009-12-28 21:05:00,1.66934,1.66941,1.66915,1.66941,8192876.0
2009-12-28 21:06:00,1.66937,1.66945,1.66937,1.66945,74524434.0
2009-12-28 21:07:00,1.66951,1.66962,1.66951,1.6696,5520044.0
2009-12-28 21:08:00,1.66955,1.66967,1.66952,1.66967,35514192.0
2009-12-28 21:09:00,1.66969,1.66969,1.66954,1.66954,7281395.0
2009-12-28 21:10:00,1.66944,1.66944,1.66929,1.66938,33428967.0
2009-12-28 21:11:00,1.66945,1.66957,1.6694,1.6695,7348002.0
2009-12-28 21:12:00,1.66951,1.66969,1.66951,1.66962,11764062.0
2009-12-28 21:13:00,1.66958,1.66963,1.66938,1.66938,5059356.0
2009-12-28 21:14:00,1.66929,1.66929,1.6685,1.6685,35207609.0
2009-12-28 21:15:00,1.6685,1.66866,1.66844,1.66865,9222460.0
2009-12-28 21:16:00,1.66859,1.66859,1.66844,1.66844,16570320.0
2009-12-28 21:17:00,1.66833,1.66833,1.66809,1.66811,4134000.0
2009-12-28 21:18:00,1.66808,1.66808,1.66802,1.66807,18358400.0
2009-12-28 21:19:00,1.66803,1.66803,1.66797,1.66801,6191532.0
2009-12-28 21:20:00,1.66801,1.6681,1.66796,1.66796,19427018.0
2009-12-28 21:21:00,1.66792,1.66802,1.66772,1.66785,8053050.0
2009-12-28 21:22:00,1.6678,1.6678,1.66767,1.66779,28990944.0
2009-12-28 21:23:00,1.66776,1.66783,1.66776,1.66782,5776178.0
2009-12-28 21:24:00,1.66777,1.6678,1.66771,1.6678,27595828.0
2009-12-28 21:25:00,1.66779,1.66782,1.66775,1.66775,6377542.0
2009-12-28 21:26:00,1.6677,1.66772,1.66732,1.66772,36099453.0
2009-12-28 21:27:00,1.66774,1.66775,1.66758,1.66773,6803329.0
2009-12-28 21:28:00,1.6678,1.66788,1.6677,1.66788,6723330.0
2009-12-28 21:29:00,1.66788,1.66788,1.66781,1.66786,6815443.0
2009-12-28 21:30:00,1.66786,1.66827,1.66786,1.66827,35681976.0
2009-12-28 21:31:00,1.66834,1.66838,1.66824,1.66833,5070017.0
2009-12-28 21:32:00,1.66832,1.66836,1.66829,1.66829,68301926.0
2009-12-28 21:33:00,1.66842,1.66855,1.66813,1.66834,6225055.0
2009-12-28 21:34:00,1.66824,1.66824,1.66797,1.66824,42859720.0
2009-12-28 21:35:00,1.66827,1.66835,1.66827,1.66833,5698624.0
2009-12-28 21:36:00,1.66833,1.66846,1.66833,1.66837,15152816.0
2009-12-28 21:37:00,1.66842,1.66842,1.66839,1.66839,1447521.0
2009-12-28 21:38:00,1.66835,1.66835,1.66795,1.66832,45977085.0
2009-12-28 21:39:00,1.66845,1.66845,1.66827,1.66836,8528348.0
2009-12-28 21:40:00,1.66833,1.66843,1.66833,1.66843,10797319.0
2009-12-28 21:41:00,1.66837,1.66843,1.66833,1.66843,5083674.0
2009-12-28 21:42:00,1.66842,1.66842,1.66833,1.66833,41262196.0
2009-12-28 21:43:00,1.66832,1.66842,1.66827,1.66827,7674612.0
2009-12-28 21:44:00,1.66822,1.66824,1.66818,1.66819,19739079.0
2009-12-28 21:45:00,1.66819,1.66819,1.66793,1.66794,10319421.0
2009-12-28 21:46:00,1.66792,1.66792,1.66745,1.66753,9481640.0
2009-12-28 21:47:00,1.66759,1.66766,1.66751,1.66758,6907172.0
2009-12-28 21:48:00,1.66755,1.66756,1.66744,1.66744,20908322.0
2009-12-28 21:49:00,1.66748,1.66756,1.66599,1.66744,7989703.0
2009-12-28 21:50:00,1.6674,1.66742,1.66727,1.66739,16191036.0
2009-12-28 21:51:00,1.66738,1.66738,1.6672,1.6672,7013445.0
2009-12-28 21:52:00,1.66723,1.66733,1.66719,1.66733,10427076.0
2009-12-28 21:53:00,1.66733,1.66748,1.66733,1.66747,6461636.0
2009-12-28 21:54:00,1.66753,1.66762,1.66753,1.66761,11917386.0
2009-12-28 21:55:00,1.66761,1.66762,1.6671,1.66718,6378208.0
2009-12-28 21:56:00,1.66713,1.66755,1.66713,1.66744,52099806.0
2009-12-28 21:57:00,1.66748,1.66767,1.66748,1.66767,4640653.0
2009-12-28 21:58:00,1.66771,1.66874,1.66771,1.66874,14971680.0
2009-12-28 21:59:00,1.66877,1.66877,1.66844,1.66844,7265053.0
2009-12-28 22:00:00,1.66837,1.66837,1.66831,1.66835,26721639.0
2009-12-28 22:01:00,1.66833,1.66833,1.66798,1.66798,5623453.0
2009-12-28 22:02:00,1.66805,1.66816,1.66805,1.66805,13971074.0
2009-12-28 22:03:00,1.66803,1.66803,1.66787,1.66798,8036430.0
2009-12-28 22:04:00,1.66809,1.6681,1.66802,1.66805,21288918.0
2009-12-28 22:05:00,1.66806,1.66811,1.668,1.66802,6749823.0
2009-12-28 22:06:00,1.66799,1.66801,1.66791,1.66801,6786058.0
2009-12-28 22:07:00,1.66804,1.66813,1.66773,1.66773,9900175.0
2009-12-28 22:08:00,1.66784,1.66784,1.66747,1.66747,19052640.0
2009-12-28 22:09:00,1.66746,1.6675,1.66743,1.6675,31283007.0
2009-12-28 22:10:00,1.66748,1.66756,1.6674,1.66756,10901156.0
2009-12-28 22:11:00,1.66726,1.66743,1.66717,1.6672,12578370.0
2009-12-28 22:12:00,1.66724,1.66772,1.66724,1.66769,21930901.0
2009-12-28 22:13:00,1.66764,1.66764,1.66746,1.66754,10980580.0
2009-12-28 22:14:00,1.66764,1.66783,1.66764,1.66783,4265107.0
2009-12-28 22:15:00,1.66772,1.66784,1.66767,1.6677,11448421.0
2009-12-28 22:16:00,1.66772,1.66772,1.66761,1.66765,8566772.0
2009-12-28 22:17:00,1.66765,1.66774,1.66762,1.66763,8729457.0
2009-12-28 22:18:00,1.66763,1.66763,1.66718,1.66751,11749626.0
2009-12-28 22:19:00,1.66752,1.6676,1.66752,1.66756,6914089.0
2009-12-28 22:20:00,1.66751,1.66751,1.66719,1.66745,21578934.0
2009-12-28 22:21:00,1.66744,1.66754,1.66744,1.66754,1756924.0
2009-12-28 22:22:00,1.66761,1.66761,1.66747,1.66757,6425244.0
2009-12-28 22:23:00,1.6675,1.66758,1.66739,1.66749,7110211.0
2009-12-28 22:24:00,1.66748,1.66748,1.66729,1.66739,9777879.0
2009-12-28 22:25:00,1.66747,1.6676,1.66747,1.6676,4622421.0
2009-12-28 22:26:00,1.66762,1.66762,1.66716,1.6673,15269730.0
2009-12-28 22:27:00,1.66723,1.66752,1.66723,1.66746,9215174.0
2009-12-28 22:28:00,1.66736,1.66736,1.66718,1.66718,6550105.0
2009-12-28 22:29:00,1.66721,1.66728,1.66712,1.66728,11354278.0
2009-12-28 22:30:00,1.6673,1.66735,1.66729,1.66735,43959685.0
2009-12-28 22:31:00,1.66732,1.66748,1.66732,1.66748,6281266.0
2009-12-28 22:32:00,1.66745,1.66745,1.66733,1.66733,31431954.0
2009-12-28 22:33:00,1.66729,1.66731,1.66707,1.6672,8268809.0
2009-12-28 22:34:00,1.66727,1.66732,1.66727,1.66728,12746188.0
2009-12-28 22:35:00,1.66724,1.66739,1.66724,1.66729,9720703.0
2009-12-28 22:36:00,1.66741,1.66754,1.66741,1.66754,8390844.0
2009-12-28 22:37:00,1.66761,1.66772,1.6676,1.66772,7020923.0
2009-12-28 22:38:00,1.66765,1.66765,1.66738,1.66738,18130960.0
2009-12-28 22:39:00,1.66731,1.6674,1.66711,1.6674,8023918.0
2009-12-28 22:40:00,1.6675,1.66762,1.6675,1.66762,13972960.0
2009-12-28 22:41:00,1.66753,1.66753,1.66727,1.66738,6513307.0
2009-12-28 22:42:00,1.6674,1.66751,1.66729,1.66751,14928651.0
2009-12-28 22:43:00,1.66761,1.66764,1.66756,1.66758,6263777.0
2009-12-28 22:44:00,1.66759,1.66763,1.66748,1.66759,7717752.0
2009-12-28 22:45:00,1.66761,1.66762,1.66745,1.66762,6041877.0
2009-12-28 22:46:00,1.66768,1.66772,1.6676,1.66768,8551046.0
2009-12-28 22:47:00,1.6676,1.6676,1.66746,1.66756,5512898.0
2009-12-28 22:48:00,1.66756,1.6677,1.66756,1.66766,11994577.0
2009-12-28 22:49:00,1.66761,1.66764,1.6675,1.66759,7967575.0
2009-12-28 22:50:00,1.66768,1.66783,1.66768,1.66778,8562708.0
2009-12-28 22:51:00,1.66779,1.66787,1.66775,1.66783,7676354.0
2009-12-28 22:52:00,1.66806,1.66829,1.66806,1.66829,8490801.0
2009-12-28 22:53:00,1.66832,1.66847,1.66829,1.66847,8674321.0
2009-12-28 22:54:00,1.66854,1.66866,1.66854,1.66866,29732388.0
2009-12-28 22:55:00,1.66863,1.66885,1.66863,1.66878,6123762.0
2009-12-28 22:56:00,1.66876,1.66876,1.66871,1.66871,4812780.0
2009-12-28 22:57:00,1.66864,1.66864,1.66842,1.66842,7159224.0
2009-12-28 22:58:00,1.66838,1.6684,1.66836,1.66839,27149187.0
2009-12-28 22:59:00,1.66827,1.66827,1.66783,1.66796,8452485.0
2009-12-28 23:00:00,1.6678,1.6678,1.66747,1.66776,14984571.0
2009-12-28 23:01:00,1.66785,1.66785,1.66752,1.66778,6337584.0
2009-12-28 23:02:00,1.6677,1.6677,1.66752,1.66756,26076096.0
2009-12-28 23:03:00,1.6675,1.6675,1.66698,1.66698,8068497.0
2009-12-28 23:04:00,1.66716,1.66731,1.66716,1.66726,7253208.0
2009-12-28 23:05:00,1.66725,1.66725,1.66711,1.66717,8079389.0
2009-12-28 23:06:00,1.66721,1.66776,1.66721,1.66775,11312460.0
2009-12-28 23:07:00,1.66773,1.66773,1.66749,1.66756,8134834.0
2009-12-28 23:08:00,1.66756,1.66768,1.66751,1.66768,27232880.0
2009-12-28 23:09:00,1.66764,1.66764,1.66746,1.6676,5051581.0
2009-12-28 23:10:00,1.66774,1.66777,1.66768,1.66773,6255711.0
2009-12-28 23:11:00,1.66764,1.66764,1.66745,1.6675,5884450.0
2009-12-28 23:12:00,1.66749,1.66758,1.66749,1.66758,9861960.0
2009-12-28 23:13:00,1.66755,1.6676,1.66744,1.66744,9393959.0
2009-12-28 23:14:00,1.66751,1.66775,1.66749,1.66759,18310530.0
2009-12-28 23:15:00,1.66766,1.66805,1.66765,1.66805,6388423.0
2009-12-28 23:16:00,1.66809,1.66833,1.66803,1.66833,6561763.0
2009-12-28 23:17:00,1.66839,1.66841,1.66831,1.66838,4546409.0
2009-12-28 23:18:00,1.66843,1.66861,1.66843,1.66861,14820022.0
2009-12-28 23:19:00,1.66862,1.66862,1.6683,1.6683,8863624.0
2009-12-28 23:20:00,1.66837,1.66837,1.66797,1.66797,7330753.0
2009-12-28 23:21:00,1.66789,1.66789,1.66778,1.66779,5702156.0
2009-12-28 23:22:00,1.66776,1.66787,1.66774,1.66775,30829295.0
2009-12-28 23:23:00,1.66777,1.66798,1.66775,1.66798,9869431.0
2009-12-28 23:24:00,1.66796,1.668,1.66791,1.66793,23385870.0
2009-12-28 23:25:00,1.66756,1.66802,1.66756,1.66778,7301421.0
2009-12-28 23:26:00,1.66781,1.66797,1.66781,1.66786,27526700.0
2009-12-28 23:27:00,1.66774,1.66779,1.6675,1.6675,7833374.0
2009-12-28 23:28:00,1.66753,1.66753,1.66745,1.66745,16109246.0
2009-12-28 23:29:00,1.66752,1.66752,1.66735,1.66736,5058223.0
2009-12-28 23:30:00,1.66743,1.66743,1.66705,1.66726,10989410.0
2009-12-28 23:31:00,1.66731,1.66734,1.66728,1.6673,10289675.0
2009-12-28 23:32:00,1.66731,1.66736,1.66731,1.66733,6417392.0
2009-12-28 23:33:00,1.66734,1.66751,1.66732,1.66732,7023880.0
2009-12-28 23:34:00,1.66742,1.66751,1.6674,1.66751,26512704.0
2009-12-28 23:35:00,1.66742,1.66768,1.66742,1.66746,9735494.0
2009-12-28 23:36:00,1.66748,1.66761,1.66748,1.66761,12155895.0
2009-12-28 23:37:00,1.66754,1.66763,1.66754,1.66763,4737163.0
2009-12-28 23:38:00,1.66771,1.66771,1.66739,1.66745,36791429.0
2009-12-28 23:39:00,1.6674,1.6674,1.66674,1.66731,4965606.0
2009-12-28 23:40:00,1.66738,1.66766,1.66738,1.66752,20537256.0
2009-12-28 23:41:00,1.66747,1.66753,1.66741,1.66751,7485913.0
2009-12-28 23:42:00,1.66758,1.6676,1.66744,1.6675,5210624.0
2009-12-28 23:43:00,1.66751,1.66759,1.66745,1.66759,7022827.0
2009-12-28 23:44:00,1.6676,1.66792,1.6676,1.6677,19030200.0
2009-12-28 23:45:00,1.66766,1.66766,1.66749,1.66756,5485944.0
2009-12-28 23:46:00,1.66761,1.66761,1.66743,1.66743,12498740.0
2009-12-28 23:47:00,1.66733,1.66733,1.66708,1.66727,7722729.0
2009-12-28 23:48:00,1.66728,1.66728,1.66704,1.66704,8282428.0
2009-12-28 23:49:00,1.66706,1.66739,1.66703,1.66739,5490995.0
2009-12-28 23:50:00,1.66743,1.66744,1.66735,1.66744,13089915.0
2009-12-28 23:51:00,1.6675,1.66767,1.6675,1.66767,4374071.0
2009-12-28 23:52:00,1.66766,1.66766,1.66756,1.66764,17437440.0
2009-12-28 23:53:00,1.6676,1.6676,1.66724,1.66729,8494413.0
2009-12-28 23:54:00,1.66732,1.66778,1.66732,1.66778,8638866.0
2009-12-28 23:55:00,1.66784,1.66802,1.66784,1.66793,6161466.0
2009-12-28 23:56:00,1.66799,1.66799,1.66781,1.66784,15287166.0
2009-12-28 23:57:00,1.66783,1.66797,1.66773,1.66797,7994701.0
2009-12-28 23:58:00,1.66809,1.66809,1.66793,1.66799,23395302.0
2009-12-28 23:59:00,1.66804,1.66814,1.668,1.66803,5343248.0
2009-12-29 00:00:00,1.66804,1.66812,1.66795,1.6681,10339128.0
2009-12-29 00:01:00,1.66802,1.66802,1.668,1.66801,2433493.0
2009-12-29 00:02:00,1.66796,1.66796,1.66763,1.66778,27103272.0
2009-12-29 00:03:00,1.66793,1.66793,1.66753,1.66775,12033928.0
2009-12-29 00:04:00,1.66772,1.66775,1.66766,1.66766,3976024.0
2009-12-29 00:05:00,1.66774,1.66789,1.66771,1.66789,6951227.0
2009-12-29 00:06:00,1.66776,1.66776,1.6676,1.66763,11640104.0
2009-12-29 00:07:00,1.66779,1.66781,1.66772,1.66778,7213636.0
2009-12-29 00:08:00,1.66761,1.66765,1.66758,1.66765,24109652.0
2009-12-29 00:09:00,1.66773,1.66775,1.66746,1.66775,9644674.0
2009-12-29 00:10:00,1.66775,1.6678,1.66775,1.66778,11944884.0
2009-12-29 00:11:00,1.66788,1.668,1.66778,1.66778,7889943.0
2009-12-29 00:12:00,1.66777,1.6678,1.66771,1.66771,7288414.0
2009-12-29 00:13:00,1.66763,1.66763,1.6672,1.6672,7405307.0
2009-12-29 00:14:00,1.66755,1.66785,1.66755,1.66765,6067698.0
2009-12-29 00:15:00,1.6676,1.66788,1.66731,1.66788,8377895.0
2009-12-29 00:16:00,1.66794,1.66808,1.66794,1.66798,9124723.0
2009-12-29 00:17:00,1.66798,1.66798,1.66773,1.66774,9255790.0
2009-12-29 00:18:00,1.66763,1.66795,1.66763,1.66795,5610997.0
2009-12-29 00:19:00,1.66769,1.6681,1.66769,1.66808,9275340.0
2009-12-29 00:20:00,1.66804,1.66811,1.66793,1.668,17192462.0
2009-12-29 00:21:00,1.66796,1.66796,1.66763,1.66763,5490776.0
2009-12-29 00:22:00,1.66762,1.66779,1.66759,1.66759,10491111.0
2009-12-29 00:23:00,1.66776,1.66787,1.66776,1.66787,2432548.0
2009-12-29 00:24:00,1.66779,1.66779,1.66767,1.66773,8135460.0
2009-12-29 00:25:00,1.66776,1.66782,1.66764,1.66782,6072803.0
2009-12-29 00:26:00,1.66779,1.66794,1.66779,1.66794,13878640.0
2009-12-29 00:27:00,1.66806,1.66814,1.66798,1.66809,5064910.0
2009-12-29 00:28:00,1.66816,1.66825,1.6681,1.66822,7103182.0
2009-12-29 00:29:00,1.66839,1.66839,1.66827,1.66827,4064717.0
2009-12-29 00:30:00,1.66829,1.66829,1.66819,1.66827,13431870.0
2009-12-29 00:31:00,1.6683,1.6683,1.66807,1.66807,4973510.0
2009-12-29 00:32:00,1.66813,1.66825,1.66813,1.66825,8254790.0
2009-12-29 00:33:00,1.66837,1.66837,1.66811,1.66813,6212186.0
2009-12-29 00:34:00,1.66815,1.66841,1.66815,1.6683,59117805.0
2009-12-29 00:35:00,1.66839,1.66848,1.66839,1.66848,3932325.0
2009-12-29 00:36:00,1.66828,1.66834,1.66828,1.66834,19736323.0
2009-12-29 00:37:00,1.66843,1.6686,1.66843,1.66853,8243411.0
2009-12-29 00:38:00,1.66829,1.66829,1.66809,1.66809,17218320.0
2009-12-29 00:39:00,1.66832,1.66834,1.66825,1.66831,7370899.0
2009-12-29 00:40:00,1.66827,1.66881,1.66827,1.66881,12084912.0
2009-12-29 00:41:00,1.66895,1.66895,1.66864,1.66864,5267742.0
2009-12-29 00:42:00,1.66856,1.66856,1.66823,1.66843,18135432.0
2009-12-29 00:43:00,1.66851,1.66869,1.66851,1.66869,7218701.0
2009-12-29 00:44:00,1.66868,1.66868,1.66824,1.66835,18859476.0
2009-12-29 00:45:00,1.66847,1.66847,1.66835,1.66842,5753365.0
2009-12-29 00:46:00,1.66851,1.66874,1.66851,1.66871,7680704.0
2009-12-29 00:47:00,1.66857,1.6686,1.66842,1.66847,5534055.0
2009-12-29 00:48:00,1.66852,1.66856,1.66831,1.66831,12718079.0
2009-12-29 00:49:00,1.66841,1.66853,1.66835,1.66839,10870863.0
2009-12-29 00:50:00,1.66856,1.66856,1.66835,1.66835,7617267.0
2009-12-29 00:51:00,1.6684,1.6684,1.66827,1.66832,9173832.0
2009-12-29 00:52:00,1.66828,1.6684,1.66828,1.66831,7610647.0
2009-12-29 00:53:00,1.66833,1.66839,1.66823,1.66835,5725076.0
2009-12-29 00:54:00,1.66826,1.66829,1.66822,1.66829,6952176.0
2009-12-29 00:55:00,1.66836,1.66836,1.66823,1.66823,5022481.0
2009-12-29 00:56:00,1.66815,1.66819,1.66814,1.66819,14803455.0
2009-12-29 00:57:00,1.6683,1.6683,1.66815,1.66825,9783563.0
2009-12-29 00:58:00,1.66814,1.66819,1.66809,1.66809,11737986.0
2009-12-29 00:59:00,1.66821,1.66849,1.66821,1.66849,7664294.0
2009-12-29 01:00:00,1.6684,1.66865,1.6684,1.66849,7859808.0
2009-12-29 01:01:00,1.66855,1.66859,1.66846,1.66847,5704966.0
2009-12-29 01:02:00,1.66845,1.66845,1.66837,1.66841,7841185.0
2009-12-29 01:03:00,1.66843,1.66843,1.66834,1.66838,4864363.0
2009-12-29 01:04:00,1.66839,1.66839,1.66823,1.66837,8204372.0
2009-12-29 01:05:00,1.66834,1.66836,1.66783,1.66804,14223217.0
2009-12-29 01:06:00,1.66809,1.66835,1.66804,1.66834,6340164.0
2009-12-29 01:07:00,1.66844,1.66846,1.66839,1.66843,9284309.0
2009-12-29 01:08:00,1.66824,1.66824,1.66805,1.66805,36153831.0
2009-12-29 01:09:00,1.66823,1.66823,1.66812,1.66817,10530284.0
2009-12-29 01:10:00,1.66801,1.66808,1.66801,1.66808,13856336.0
2009-12-29 01:11:00,1.66825,1.66841,1.66825,1.66837,7623829.0
2009-12-29 01:12:00,1.66827,1.66838,1.66818,1.66818,5505269.0
2009-12-29 01:13:00,1.66826,1.66856,1.66826,1.66856,5301390.0
2009-12-29 01:14:00,1.66842,1.66845,1.66827,1.66845,14507990.0
2009-12-29 01:15:00,1.66852,1.66852,1.66841,1.66841,7042757.0
2009-12-29 01:16:00,1.66829,1.66838,1.6682,1.66825,12584772.0
2009-12-29 01:17:00,1.66832,1.66845,1.66832,1.66845,7009831.0
2009-12-29 01:18:00,1.66842,1.66868,1.66842,1.66861,9505857.0
2009-12-29 01:19:00,1.66866,1.66873,1.66866,1.66873,3234849.0
2009-12-29 01:20:00,1.6686,1.6686,1.66851,1.66853,26592900.0
2009-12-29 01:21:00,1.66861,1.66861,1.66846,1.66856,7331736.0
2009-12-29 01:22:00,1.66847,1.66869,1.66842,1.66852,6094528.0
2009-12-29 01:23:00,1.66848,1.66849,1.66826,1.66826,8280165.0
2009-12-29 01:24:00,1.66811,1.66811,1.66771,1.66778,7274573.0
2009-12-29 01:25:00,1.66779,1.66787,1.66761,1.66775,4995289.0
2009-12-29 01:26:00,1.66789,1.66798,1.66748,1.66787,8553016.0
2009-12-29 01:27:00,1.66781,1.66783,1.66757,1.66773,6921071.0
2009-12-29 01:28:00,1.66778,1.66778,1.66741,1.66773,7389487.0
2009-12-29 01:29:00,1.66775,1.66784,1.66746,1.66783,17821506.0
2009-12-29 01:30:00,1.66786,1.66787,1.66772,1.66785,9221848.0
2009-12-29 01:31:00,1.66771,1.66777,1.66766,1.66766,10030579.0
2009-12-29 01:32:00,1.66761,1.66764,1.66756,1.66764,7035938.0
2009-12-29 01:33:00,1.66765,1.66795,1.66765,1.66795,10533466.0
2009-12-29 01:34:00,1.66782,1.66793,1.66782,1.66793,9062928.0
2009-12-29 01:35:00,1.6681,1.6681,1.66797,1.66797,7250936.0
2009-12-29 01:36:00,1.66806,1.66806,1.66782,1.66782,6442587.0
2009-12-29 01:37:00,1.6679,1.6679,1.66783,1.66787,8764859.0
2009-12-29 01:38:00,1.66778,1.66792,1.66778,1.66786,10767653.0
2009-12-29 01:39:00,1.66791,1.66797,1.66787,1.66797,5576312.0
2009-12-29 01:40:00,1.6682,1.66826,1.66814,1.66818,3780587.0
2009-12-29 01:41:00,1.66822,1.66822,1.6678,1.66805,7456925.0
2009-12-29 01:42:00,1.66794,1.66799,1.66794,1.66799,10719960.0
2009-12-29 01:43:00,1.66806,1.66806,1.66787,1.66787,7974228.0
2009-12-29 01:44:00,1.66797,1.66818,1.6679,1.66813,12832753.0
2009-12-29 01:45:00,1.66818,1.66837,1.66818,1.66823,6857371.0
2009-12-29 01:46:00,1.66823,1.6684,1.66785,1.66817,10512977.0
2009-12-29 01:47:00,1.6681,1.66819,1.66808,1.66817,8579801.0
2009-12-29 01:48:00,1.66807,1.66818,1.66797,1.66797,9308303.0
2009-12-29 01:49:00,1.66812,1.66818,1.6679,1.66818,7370915.0
2009-12-29 01:50:00,1.66809,1.66819,1.66797,1.66816,6756185.0
2009-12-29 01:51:00,1.6682,1.66828,1.6682,1.66828,7774184.0
2009-12-29 01:52:00,1.66825,1.66825,1.66793,1.66793,4839678.0
2009-12-29 01:53:00,1.6682,1.66823,1.6682,1.66823,1486253.0
2009-12-29 01:54:00,1.66818,1.66818,1.66781,1.66789,30561940.0
2009-12-29 01:55:00,1.66797,1.66803,1.66793,1.66803,6045536.0
2009-12-29 01:56:00,1.66796,1.66814,1.66796,1.66805,15266160.0
2009-12-29 01:57:00,1.66819,1.66819,1.66797,1.66818,7605528.0
2009-12-29 01:58:00,1.6681,1.66811,1.66799,1.66811,10007296.0
2009-12-29 01:59:00,1.66757,1.66765,1.66727,1.66727,5889060.0
2009-12-29 02:00:00,1.66803,1.66813,1.66798,1.66813,5889060.0
2009-12-29 02:01:00,1.66805,1.66808,1.66799,1.66806,9577282.0
2009-12-29 02:02:00,1.66813,1.66821,1.66801,1.66821,8184148.0
2009-12-29 02:03:00,1.66802,1.6681,1.66801,1.66805,13887160.0
2009-12-29 02:04:00,1.66829,1.66855,1.66829,1.66855,5824113.0
2009-12-29 02:05:00,1.66839,1.66839,1.66803,1.66825,31539660.0
2009-12-29 02:06:00,1.66836,1.66836,1.66836,1.66836,1464577.0
2009-12-29 02:07:00,1.66815,1.66838,1.66815,1.66838,5024583.0
2009-12-29 02:08:00,1.66854,1.66865,1.66854,1.66854,7666848.0
2009-12-29 02:09:00,1.66853,1.66853,1.66831,1.66834,6940812.0
2009-12-29 02:10:00,1.66834,1.6686,1.66834,1.6686,3662169.0
2009-12-29 02:11:00,1.66841,1.66849,1.66833,1.66842,9657921.0
2009-12-29 02:12:00,1.66854,1.66854,1.66837,1.66843,8898362.0
2009-12-29 02:13:00,1.66849,1.66856,1.66811,1.66846,10248565.0
2009-12-29 02:14:00,1.66842,1.66842,1.66811,1.66811,6847101.0
2009-12-29 02:15:00,1.66802,1.66816,1.6679,1.66816,13106683.0
2009-12-29 02:16:00,1.66815,1.66846,1.66815,1.66834,7484728.0
2009-12-29 02:17:00,1.6682,1.66825,1.66819,1.66825,11325890.0
2009-12-29 02:18:00,1.66832,1.66832,1.66788,1.66812,7433879.0
2009-12-29 02:19:00,1.66819,1.66841,1.66819,1.66839,4098197.0
2009-12-29 02:20:00,1.66819,1.66824,1.66812,1.66817,5324970.0
2009-12-29 02:21:00,1.66815,1.66824,1.66815,1.66817,10348533.0
2009-12-29 02:22:00,1.66832,1.66832,1.66816,1.6682,8757852.0
2009-12-29 02:23:00,1.66814,1.6684,1.66814,1.6684,5971439.0
2009-12-29 02:24:00,1.66838,1.66863,1.66838,1.66859,6876836.0
2009-12-29 02:25:00,1.66839,1.66839,1.66819,1.66819,8376867.0
2009-12-29 02:26:00,1.66832,1.66832,1.66807,1.66807,10517690.0
2009-12-29 02:27:00,1.66798,1.668,1.66784,1.668,6410292.0
2009-12-29 02:28:00,1.6681,1.66821,1.668,1.66814,9188037.0
2009-12-29 02:29:00,1.66832,1.66842,1.66829,1.66842,5768501.0
2009-12-29 02:30:00,1.6683,1.66831,1.66816,1.66824,16697751.0
2009-12-29 02:31:00,1.66814,1.66824,1.66784,1.66824,7824531.0
2009-12-29 02:32:00,1.66827,1.6684,1.66816,1.66837,6597153.0
2009-12-29 02:33:00,1.66842,1.66842,1.66792,1.66837,8021963.0
2009-12-29 02:34:00,1.6683,1.6684,1.66819,1.66837,4857814.0
2009-12-29 02:35:00,1.66838,1.6684,1.66818,1.66818,7348053.0
2009-12-29 02:36:00,1.6682,1.66828,1.6681,1.66822,7983191.0
2009-12-29 02:37:00,1.66832,1.66836,1.66822,1.66822,5574432.0
2009-12-29 02:38:00,1.66832,1.66839,1.66832,1.66837,3564589.0
2009-12-29 02:39:00,1.66818,1.66818,1.66774,1.66811,28134680.0
2009-12-29 02:40:00,1.66833,1.66833,1.66832,1.66832,2990800.0
2009-12-29 02:41:00,1.66828,1.6684,1.66825,1.66833,10238968.0
2009-12-29 02:42:00,1.66841,1.66841,1.6683,1.6683,6898761.0
2009-12-29 02:43:00,1.66827,1.66854,1.66827,1.66847,11465724.0
2009-12-29 02:44:00,1.66852,1.66852,1.6684,1.6684,7307282.0
2009-12-29 02:45:00,1.66821,1.66828,1.66801,1.66828,15669080.0
2009-12-29 02:46:00,1.66851,1.66871,1.66851,1.66869,5166039.0
2009-12-29 02:47:00,1.66866,1.66869,1.6686,1.6686,5713827.0
2009-12-29 02:48:00,1.66863,1.66863,1.66836,1.66845,7579866.0
2009-12-29 02:49:00,1.66834,1.66847,1.66806,1.66823,14936220.0
2009-12-29 02:50:00,1.66846,1.66855,1.66837,1.66855,10115547.0
2009-12-29 02:51:00,1.66842,1.66859,1.66842,1.66859,38461521.0
2009-12-29 02:52:00,1.66879,1.66879,1.66844,1.66857,10091640.0
2009-12-29 02:53:00,1.6686,1.66874,1.66859,1.66873,6485438.0
2009-12-29 02:54:00,1.66868,1.6687,1.66823,1.66869,15051024.0
2009-12-29 02:55:00,1.66857,1.66857,1.6683,1.6683,8968486.0
2009-12-29 02:56:00,1.6682,1.6682,1.66793,1.66803,5195304.0
2009-12-29 02:57:00,1.66799,1.66807,1.66799,1.66802,7765087.0
2009-12-29 02:58:00,1.66801,1.66809,1.66799,1.66807,5656320.0
2009-12-29 02:59:00,1.66792,1.66792,1.66766,1.66766,8604064.0
2009-12-29 03:00:00,1.6677,1.6677,1.66736,1.66736,7172276.0
2009-12-29 03:01:00,1.66731,1.66744,1.66724,1.66728,12435618.0
2009-12-29 03:02:00,1.66737,1.66745,1.66726,1.66745,9210661.0
2009-12-29 03:03:00,1.66741,1.66749,1.66741,1.66749,13597365.0
2009-12-29 03:04:00,1.66755,1.66755,1.66748,1.66751,5564459.0
2009-12-29 03:05:00,1.66746,1.66746,1.66717,1.66731,6607902.0
2009-12-29 03:06:00,1.66748,1.66773,1.66748,1.66763,5395416.0
2009-12-29 03:07:00,1.66743,1.66743,1.66702,1.6673,8020485.0
2009-12-29 03:08:00,1.66746,1.66763,1.66744,1.66754,8607463.0
2009-12-29 03:09:00,1.6675,1.66768,1.66745,1.66768,7781455.0
2009-12-29 03:10:00,1.66758,1.66769,1.66758,1.66759,11048747.0
2009-12-29 03:11:00,1.66753,1.66772,1.66753,1.66769,12803866.0
2009-12-29 03:12:00,1.66781,1.66797,1.66781,1.66794,5161883.0
2009-12-29 03:13:00,1.66813,1.66826,1.66809,1.66812,7405233.0
2009-12-29 03:14:00,1.66809,1.66814,1.66804,1.66806,6099187.0
2009-12-29 03:15:00,1.66788,1.66788,1.66776,1.66781,20541850.0
2009-12-29 03:16:00,1.66778,1.66782,1.66765,1.66778,6667931.0
2009-12-29 03:17:00,1.66784,1.66796,1.66784,1.66794,19663272.0
2009-12-29 03:18:00,1.66794,1.668,1.66786,1.668,4889764.0
2009-12-29 03:19:00,1.66789,1.66795,1.66788,1.66789,11205288.0
2009-12-29 03:20:00,1.66794,1.66801,1.66791,1.66801,7694850.0
2009-12-29 03:21:00,1.66782,1.66782,1.66777,1.66778,18431100.0
2009-12-29 03:22:00,1.66792,1.66797,1.66781,1.66781,8753755.0
2009-12-29 03:23:00,1.66781,1.66786,1.66774,1.66781,19763992.0
2009-12-29 03:24:00,1.66804,1.66806,1.66804,1.66805,3636665.0
2009-12-29 03:25:00,1.66796,1.66799,1.66791,1.66791,61059500.0
2009-12-29 03:26:00,1.66802,1.66821,1.66802,1.66821,6410923.0
2009-12-29 03:27:00,1.66805,1.66812,1.66804,1.66808,8714010.0
2009-12-29 03:28:00,1.6681,1.66819,1.66809,1.66809,4784521.0
2009-12-29 03:29:00,1.66794,1.66819,1.66794,1.66819,13669734.0
2009-12-29 03:30:00,1.66819,1.66827,1.66815,1.66815,3895272.0
2009-12-29 03:31:00,1.66796,1.66808,1.66777,1.66808,7489642.0
2009-12-29 03:32:00,1.66798,1.66808,1.66773,1.66808,4736217.0
2009-12-29 03:33:00,1.66805,1.66817,1.66805,1.66817,12786660.0
2009-12-29 03:34:00,1.6682,1.6682,1.66799,1.66799,5646493.0
2009-12-29 03:35:00,1.66784,1.66784,1.6676,1.66767,8341497.0
2009-12-29 03:36:00,1.66779,1.66783,1.66776,1.66783,2402992.0
2009-12-29 03:37:00,1.66772,1.668,1.66772,1.668,10330980.0
2009-12-29 03:38:00,1.66805,1.66811,1.66805,1.6681,5508955.0
2009-12-29 03:39:00,1.66809,1.66829,1.66809,1.66827,16361310.0
2009-12-29 03:40:00,1.66834,1.66849,1.66811,1.66811,8633846.0
2009-12-29 03:41:00,1.66843,1.66849,1.66807,1.66807,5671106.0
2009-12-29 03:42:00,1.66815,1.6685,1.66815,1.6685,8906651.0
2009-12-29 03:43:00,1.66849,1.6688,1.66849,1.66878,9284416.0
2009-12-29 03:44:00,1.66886,1.66894,1.66848,1.66879,9194355.0
2009-12-29 03:45:00,1.66872,1.66879,1.66858,1.66879,6656096.0
2009-12-29 03:46:00,1.66853,1.66885,1.66853,1.66872,8225379.0
2009-12-29 03:47:00,1.66876,1.66904,1.66876,1.66904,7848820.0
2009-12-29 03:48:00,1.66911,1.66914,1.66901,1.66903,7829653.0
2009-12-29 03:49:00,1.66893,1.66903,1.66892,1.66903,11214805.0
2009-12-29 03:50:00,1.66907,1.66907,1.66879,1.66907,9167940.0
2009-12-29 03:51:00,1.66901,1.66918,1.66901,1.66918,22576708.0
2009-12-29 03:52:00,1.66937,1.66937,1.66912,1.66925,6584188.0
2009-12-29 03:53:00,1.66925,1.66942,1.66925,1.6694,11184878.0
2009-12-29 03:54:00,1.66952,1.66956,1.66936,1.66956,7438445.0
2009-12-29 03:55:00,1.66948,1.66948,1.66939,1.66939,4046024.0
2009-12-29 03:56:00,1.66946,1.66954,1.66937,1.66952,10977857.0
2009-12-29 03:57:00,1.66945,1.66965,1.66945,1.66953,24774477.0
2009-12-29 03:58:00,1.6697,1.66979,1.6697,1.66979,2662173.0
2009-12-29 03:59:00,1.66979,1.66979,1.66961,1.66965,10666602.0
2009-12-29 04:00:00,1.66966,1.66988,1.66964,1.66988,5648253.0
2009-12-29 04:01:00,1.66978,1.66978,1.66957,1.66978,23435139.0
2009-12-29 04:02:00,1.66971,1.66972,1.66954,1.66965,7807324.0
2009-12-29 04:03:00,1.66967,1.66969,1.66963,1.66964,14216652.0
2009-12-29 04:04:00,1.66954,1.66981,1.66954,1.66981,6564529.0
2009-12-29 04:05:00,1.66975,1.66975,1.66961,1.66961,9526752.0
2009-12-29 04:06:00,1.66956,1.66967,1.66956,1.66967,3988027.0
2009-12-29 04:07:00,1.66954,1.66954,1.66929,1.6693,16705728.0
2009-12-29 04:08:00,1.66928,1.66928,1.66919,1.6692,4240496.0
2009-12-29 04:09:00,1.66915,1.66916,1.66885,1.66886,13754241.0
2009-12-29 04:10:00,1.6688,1.66915,1.6688,1.66915,5447415.0
2009-12-29 04:11:00,1.66918,1.66923,1.66917,1.66917,8060756.0
2009-12-29 04:12:00,1.66922,1.66922,1.66915,1.66922,8142043.0
2009-12-29 04:13:00,1.66923,1.66924,1.66914,1.66914,12811336.0
2009-12-29 04:14:00,1.66906,1.66917,1.66906,1.66906,5790528.0
2009-12-29 04:15:00,1.66906,1.66937,1.66895,1.66937,18149944.0
2009-12-29 04:16:00,1.66942,1.66958,1.66942,1.66949,7744627.0
2009-12-29 04:17:00,1.66942,1.66942,1.66933,1.66935,5568688.0
2009-12-29 04:18:00,1.66937,1.66946,1.66934,1.66946,8094629.0
2009-12-29 04:19:00,1.66958,1.66974,1.66958,1.66974,20869080.0
2009-12-29 04:20:00,1.66979,1.66984,1.66928,1.66984,4560203.0
2009-12-29 04:21:00,1.66981,1.66981,1.66945,1.66964,38264613.0
2009-12-29 04:22:00,1.66967,1.66967,1.66949,1.66949,4836308.0
2009-12-29 04:23:00,1.66954,1.66954,1.66919,1.66919,13121655.0
2009-12-29 04:24:00,1.66918,1.66918,1.66895,1.66895,8864149.0
2009-12-29 04:25:00,1.66906,1.66915,1.66883,1.66915,24932016.0
2009-12-29 04:26:00,1.66906,1.66916,1.66903,1.66903,7507352.0
2009-12-29 04:27:00,1.66913,1.66959,1.66913,1.66959,6656355.0
2009-12-29 04:28:00,1.66968,1.66981,1.66968,1.6698,10666191.0
2009-12-29 04:29:00,1.66976,1.66985,1.66962,1.66979,11004819.0
2009-12-29 04:30:00,1.66982,1.66991,1.66982,1.66986,5390837.0
2009-12-29 04:31:00,1.66981,1.66996,1.66981,1.66992,15965565.0
2009-12-29 04:32:00,1.66984,1.66999,1.66984,1.66985,7845927.0
2009-12-29 04:33:00,1.66988,1.66992,1.66979,1.66979,27262260.0
2009-12-29 04:34:00,1.66973,1.66973,1.66926,1.66926,3342917.0
2009-12-29 04:35:00,1.66967,1.66977,1.66967,1.66975,21304425.0
2009-12-29 04:36:00,1.66978,1.66979,1.66966,1.66973,10018709.0
2009-12-29 04:37:00,1.66976,1.66987,1.66974,1.66981,29735055.0
2009-12-29 04:38:00,1.66984,1.66991,1.66981,1.66991,5971470.0
2009-12-29 04:39:00,1.66992,1.67007,1.66982,1.67007,7570747.0
2009-12-29 04:40:00,1.67009,1.67012,1.66992,1.67007,8653347.0
2009-12-29 04:41:00,1.67014,1.67025,1.67013,1.67019,14360486.0
2009-12-29 04:42:00,1.67014,1.67014,1.67012,1.67013,2790787.0
2009-12-29 04:43:00,1.6701,1.67015,1.6701,1.67013,6260626.0
2009-12-29 04:44:00,1.67015,1.67015,1.67006,1.67007,7062934.0
2009-12-29 04:45:00,1.66998,1.66998,1.66986,1.66996,19827311.0
2009-12-29 04:46:00,1.66998,1.67011,1.66994,1.66998,9033520.0
2009-12-29 04:47:00,1.66999,1.67007,1.66993,1.67,9522020.0
2009-12-29 04:48:00,1.67001,1.67001,1.66968,1.66996,6246763.0
2009-12-29 04:49:00,1.67002,1.67009,1.67002,1.67003,6381423.0
2009-12-29 04:50:00,1.67001,1.67009,1.67001,1.67009,5194427.0
2009-12-29 04:51:00,1.67011,1.67013,1.67004,1.67004,26210660.0
2009-12-29 04:52:00,1.67004,1.67013,1.66993,1.67013,8179822.0
2009-12-29 04:53:00,1.67007,1.67015,1.67004,1.67009,10636020.0
2009-12-29 04:54:00,1.67014,1.6702,1.67003,1.6702,8873574.0
2009-12-29 04:55:00,1.67016,1.67024,1.67016,1.67023,7314651.0
2009-12-29 04:56:00,1.67016,1.67041,1.67016,1.67041,7690874.0
2009-12-29 04:57:00,1.67046,1.67051,1.67033,1.67033,25075584.0
2009-12-29 04:58:00,1.67041,1.67051,1.67014,1.67051,6444562.0
2009-12-29 04:59:00,1.67048,1.67051,1.67039,1.67039,14442960.0
2009-12-29 05:00:00,1.67046,1.67048,1.67009,1.67047,8644390.0
2009-12-29 05:01:00,1.6705,1.6705,1.67033,1.67033,29661515.0
2009-12-29 05:02:00,1.67035,1.67037,1.67011,1.6702,6693994.0
2009-12-29 05:03:00,1.67029,1.67036,1.67021,1.67021,4840374.0
2009-12-29 05:04:00,1.67023,1.67023,1.67017,1.6702,6173770.0
2009-12-29 05:05:00,1.67037,1.67051,1.67037,1.67051,28553133.0
2009-12-29 05:06:00,1.67045,1.67046,1.67033,1.67041,8134970.0
2009-12-29 05:07:00,1.67046,1.67047,1.67041,1.67042,8098046.0
2009-12-29 05:08:00,1.67029,1.67043,1.67029,1.67042,7333863.0
2009-12-29 05:09:00,1.67036,1.67036,1.67026,1.67026,7816256.0
2009-12-29 05:10:00,1.67018,1.67019,1.67004,1.67012,7586723.0
2009-12-29 05:11:00,1.67016,1.67017,1.67013,1.67014,11263574.0
2009-12-29 05:12:00,1.67019,1.67021,1.67019,1.67021,1651270.0
2009-12-29 05:13:00,1.6702,1.6702,1.66997,1.67015,7803471.0
2009-12-29 05:14:00,1.6701,1.6701,1.66997,1.67007,5865901.0
2009-12-29 05:15:00,1.67005,1.67005,1.66991,1.67,8166068.0
2009-12-29 05:16:00,1.66994,1.67,1.66979,1.67,6756313.0
2009-12-29 05:17:00,1.66998,1.67003,1.66969,1.66998,15839415.0
2009-12-29 05:18:00,1.67,1.67006,1.66992,1.66996,5104755.0
2009-12-29 05:19:00,1.66998,1.66998,1.6699,1.66994,13910380.0
2009-12-29 05:20:00,1.66992,1.66992,1.66973,1.66983,4066022.0
2009-12-29 05:21:00,1.66989,1.66996,1.66989,1.66989,16965440.0
2009-12-29 05:22:00,1.66991,1.67001,1.66988,1.66996,6890691.0
2009-12-29 05:23:00,1.66988,1.66993,1.66976,1.66976,8948322.0
2009-12-29 05:24:00,1.66963,1.66987,1.66963,1.66975,10253905.0
2009-12-29 05:25:00,1.6699,1.67003,1.66986,1.67,13776672.0
2009-12-29 05:26:00,1.67008,1.67008,1.66981,1.66981,8627724.0
2009-12-29 05:27:00,1.66982,1.6699,1.6697,1.6699,33034127.0
2009-12-29 05:28:00,1.66989,1.66989,1.66976,1.66986,6825237.0
2009-12-29 05:29:00,1.6699,1.66999,1.66987,1.66999,48143340.0
2009-12-29 05:30:00,1.66998,1.67002,1.66991,1.66996,10761328.0
2009-12-29 05:31:00,1.66987,1.66998,1.66978,1.6699,6606925.0
2009-12-29 05:32:00,1.66994,1.67,1.66983,1.66985,8688643.0
2009-12-29 05:33:00,1.66995,1.67001,1.66986,1.66988,14514955.0
2009-12-29 05:34:00,1.66993,1.66994,1.66985,1.66985,4603088.0
2009-12-29 05:35:00,1.66977,1.66982,1.66975,1.66981,10739022.0
2009-12-29 05:36:00,1.66979,1.66981,1.6696,1.66971,7495477.0
2009-12-29 05:37:00,1.66983,1.66985,1.66974,1.66985,6870456.0
2009-12-29 05:38:00,1.66975,1.66975,1.66969,1.66969,1924131.0
2009-12-29 05:39:00,1.66974,1.66974,1.66941,1.66965,21711378.0
2009-12-29 05:40:00,1.66966,1.66979,1.66966,1.66971,7071787.0
2009-12-29 05:41:00,1.66972,1.66973,1.6694,1.66973,10945170.0
2009-12-29 05:42:00,1.66974,1.66976,1.66967,1.6697,8749580.0
2009-12-29 05:43:00,1.66974,1.66979,1.66969,1.66977,8493726.0
2009-12-29 05:44:00,1.66966,1.66966,1.66934,1.66954,10529219.0
2009-12-29 05:45:00,1.66975,1.66978,1.66972,1.66976,4438654.0
2009-12-29 05:46:00,1.66974,1.66974,1.66961,1.66961,11040197.0
2009-12-29 05:47:00,1.66959,1.66963,1.66945,1.66959,21467209.0
2009-12-29 05:48:00,1.66961,1.6697,1.66943,1.66943,12242913.0
2009-12-29 05:49:00,1.66957,1.66959,1.66932,1.66959,9933623.0
2009-12-29 05:50:00,1.66964,1.66972,1.66937,1.66972,31944234.0
2009-12-29 05:51:00,1.66975,1.66978,1.66967,1.66978,17787920.0
2009-12-29 05:52:00,1.66975,1.66999,1.66975,1.66982,9341551.0
2009-12-29 05:53:00,1.66991,1.67001,1.66991,1.66991,7159045.0
2009-12-29 05:54:00,1.66983,1.66983,1.66966,1.66971,6688953.0
2009-12-29 05:55:00,1.66974,1.66985,1.66974,1.66978,21988134.0
2009-12-29 05:56:00,1.66971,1.66987,1.66971,1.66985,7978191.0
2009-12-29 05:57:00,1.66984,1.66984,1.66973,1.66979,12995138.0
2009-12-29 05:58:00,1.66981,1.67003,1.66981,1.66981,5461785.0
2009-12-29 05:59:00,1.66967,1.66967,1.66943,1.66948,27367515.0
2009-12-29 06:00:00,1.66938,1.66938,1.6692,1.6692,6919098.0
2009-12-29 06:01:00,1.66907,1.66907,1.66897,1.66898,14816112.0
2009-12-29 06:02:00,1.66893,1.66893,1.66878,1.66878,4838044.0
2009-12-29 06:03:00,1.66882,1.66887,1.66871,1.66876,57252525.0
2009-12-29 06:04:00,1.6688,1.66895,1.66872,1.66889,6082592.0
2009-12-29 06:05:00,1.66891,1.66897,1.66888,1.66897,12643092.0
2009-12-29 06:06:00,1.66899,1.66899,1.66888,1.66888,6208933.0
2009-12-29 06:07:00,1.66887,1.66887,1.66862,1.66886,11196262.0
2009-12-29 06:08:00,1.66892,1.66898,1.66878,1.66882,7021871.0
2009-12-29 06:09:00,1.66892,1.66923,1.66892,1.66923,14990310.0
2009-12-29 06:10:00,1.66936,1.66954,1.66799,1.66954,7943631.0
2009-12-29 06:11:00,1.66955,1.66966,1.66955,1.66966,19357764.0
2009-12-29 06:12:00,1.66966,1.66969,1.66955,1.66955,7037366.0
2009-12-29 06:13:00,1.66944,1.66944,1.66924,1.66925,9743760.0
2009-12-29 06:14:00,1.66926,1.66927,1.66913,1.6692,11366254.0
2009-12-29 06:15:00,1.66917,1.66928,1.66904,1.66928,20322333.0
2009-12-29 06:16:00,1.66927,1.66933,1.66921,1.66925,8509383.0
2009-12-29 06:17:00,1.66924,1.66928,1.66924,1.66927,42710052.0
2009-12-29 06:18:00,1.66925,1.66928,1.66923,1.66923,5148546.0
2009-12-29 06:19:00,1.66917,1.66917,1.66878,1.669,10086245.0
2009-12-29 06:20:00,1.66904,1.66924,1.66903,1.66924,8392391.0
2009-12-29 06:21:00,1.66931,1.66951,1.66931,1.66951,44590350.0
2009-12-29 06:22:00,1.66959,1.66974,1.66959,1.66974,1383334.0
2009-12-29 06:23:00,1.66978,1.6699,1.66978,1.6699,15511104.0
2009-12-29 06:24:00,1.66993,1.66993,1.66983,1.66983,3829045.0
2009-12-29 06:25:00,1.66985,1.66995,1.66956,1.66995,40251444.0
2009-12-29 06:26:00,1.66986,1.66988,1.66941,1.66988,6391884.0
2009-12-29 06:27:00,1.66979,1.66989,1.66953,1.66984,74208976.0
2009-12-29 06:28:00,1.66984,1.6699,1.66966,1.66973,4763711.0
2009-12-29 06:29:00,1.66978,1.67006,1.66978,1.67006,35426908.0
2009-12-29 06:30:00,1.67013,1.67013,1.66987,1.66996,7021161.0
2009-12-29 06:31:00,1.66992,1.66992,1.66939,1.66939,6934127.0
2009-12-29 06:32:00,1.66928,1.66928,1.66902,1.66925,7138855.0
2009-12-29 06:33:00,1.66931,1.6695,1.66931,1.66947,33140031.0
2009-12-29 06:34:00,1.66935,1.66936,1.66929,1.66936,6416686.0
2009-12-29 06:35:00,1.66941,1.66941,1.66928,1.66938,29426124.0
2009-12-29 06:36:00,1.6694,1.6694,1.66932,1.66932,5705995.0
2009-12-29 06:37:00,1.66934,1.66939,1.6693,1.6693,28018720.0
2009-12-29 06:38:00,1.66928,1.66928,1.66893,1.6692,7439307.0
2009-12-29 06:39:00,1.66928,1.66944,1.66928,1.66943,18370716.0
2009-12-29 06:40:00,1.66939,1.66945,1.66939,1.66945,3818750.0
2009-12-29 06:41:00,1.66951,1.6696,1.66951,1.66955,17539312.0
2009-12-29 06:42:00,1.66951,1.66959,1.66944,1.66959,4166500.0
2009-12-29 06:43:00,1.66965,1.66965,1.66937,1.66959,15887175.0
2009-12-29 06:44:00,1.66959,1.66976,1.66959,1.66976,4354068.0
2009-12-29 06:45:00,1.66976,1.66976,1.66968,1.66968,33419658.0
2009-12-29 06:46:00,1.66966,1.66982,1.66966,1.66973,4733679.0
2009-12-29 06:47:00,1.66971,1.66978,1.66945,1.66958,11294221.0
2009-12-29 06:48:00,1.66958,1.66988,1.66953,1.66988,8066749.0
2009-12-29 06:49:00,1.66992,1.66992,1.66942,1.66976,33322341.0
2009-12-29 06:50:00,1.66982,1.66991,1.66982,1.66991,6717774.0
2009-12-29 06:51:00,1.66986,1.66989,1.66979,1.6698,37861614.0
2009-12-29 06:52:00,1.66985,1.66991,1.66975,1.66991,5715514.0
2009-12-29 06:53:00,1.6699,1.67,1.66987,1.66992,76592444.0
2009-12-29 06:54:00,1.66994,1.66994,1.66966,1.66986,7741544.0
2009-12-29 06:55:00,1.6699,1.67008,1.6699,1.67006,65945598.0
2009-12-29 06:56:00,1.66985,1.66998,1.6698,1.66998,5135660.0
2009-12-29 06:57:00,1.66995,1.67025,1.66991,1.67025,32164110.0
2009-12-29 06:58:00,1.6703,1.67061,1.6703,1.67061,5314279.0
2009-12-29 06:59:00,1.67073,1.67076,1.67067,1.67067,22765626.0
2009-12-29 07:00:00,1.67056,1.67056,1.67032,1.67032,6743287.0
2009-12-29 07:01:00,1.6704,1.67042,1.67032,1.67032,37786710.0
2009-12-29 07:02:00,1.67036,1.67043,1.67026,1.67034,9023501.0
2009-12-29 07:03:00,1.67036,1.67043,1.67018,1.67043,20329631.0
2009-12-29 07:04:00,1.67042,1.67042,1.67037,1.67041,4944739.0
2009-12-29 07:05:00,1.67044,1.67045,1.67033,1.67045,26159872.0
2009-12-29 07:06:00,1.67038,1.67038,1.67019,1.67019,6558938.0
2009-12-29 07:07:00,1.67021,1.67026,1.67019,1.67026,30790320.0
2009-12-29 07:08:00,1.67027,1.67033,1.67022,1.67026,4575766.0
2009-12-29 07:09:00,1.67022,1.67022,1.67009,1.67009,81413976.0
2009-12-29 07:10:00,1.67,1.67021,1.67,1.67021,10092950.0
2009-12-29 07:11:00,1.67023,1.6703,1.67015,1.67015,45197668.0
2009-12-29 07:12:00,1.67009,1.67009,1.66981,1.66997,9745857.0
2009-12-29 07:13:00,1.66989,1.66989,1.66971,1.66985,30947904.0
2009-12-29 07:14:00,1.67001,1.67024,1.67001,1.67018,7581013.0
2009-12-29 07:15:00,1.67011,1.67011,1.66968,1.66982,43150745.0
2009-12-29 07:16:00,1.6699,1.66994,1.66989,1.66989,7231938.0
2009-12-29 07:17:00,1.66988,1.67003,1.66987,1.67003,75036784.0
2009-12-29 07:18:00,1.67019,1.67029,1.66985,1.66985,9474494.0
2009-12-29 07:19:00,1.66987,1.66987,1.66982,1.66983,6595359.0
2009-12-29 07:20:00,1.66976,1.66977,1.6697,1.66977,54133755.0
2009-12-29 07:21:00,1.66981,1.66996,1.6698,1.66996,48843548.0
2009-12-29 07:22:00,1.66989,1.66989,1.66976,1.66976,5117198.0
2009-12-29 07:23:00,1.66969,1.66991,1.66927,1.66991,106232229.0
2009-12-29 07:24:00,1.6699,1.67003,1.66984,1.67003,9969950.0
2009-12-29 07:25:00,1.6701,1.67027,1.6701,1.67027,53810819.0
2009-12-29 07:26:00,1.6703,1.6703,1.67016,1.67017,6076375.0
2009-12-29 07:27:00,1.67017,1.67021,1.67015,1.6702,57021428.0
2009-12-29 07:28:00,1.67021,1.67025,1.67011,1.67011,6396538.0
2009-12-29 07:29:00,1.67006,1.67012,1.66998,1.67002,40414464.0
2009-12-29 07:30:00,1.67005,1.67005,1.66976,1.66976,7934994.0
2009-12-29 07:31:00,1.66976,1.66976,1.66967,1.66971,33277200.0
2009-12-29 07:32:00,1.66962,1.66962,1.66943,1.66943,5141511.0
2009-12-29 07:33:00,1.66949,1.66949,1.6694,1.66945,42313440.0
2009-12-29 07:34:00,1.66944,1.66944,1.66935,1.66937,5242686.0
2009-12-29 07:35:00,1.66925,1.66931,1.669,1.66931,71696595.0
2009-12-29 07:36:00,1.66944,1.66959,1.66944,1.66953,10228554.0
2009-12-29 07:37:00,1.6697,1.66982,1.6697,1.66982,25438473.0
2009-12-29 07:38:00,1.66985,1.66985,1.6697,1.6697,9362160.0
2009-12-29 07:39:00,1.66978,1.66986,1.66978,1.66986,67928260.0
2009-12-29 07:40:00,1.6699,1.66997,1.66978,1.66991,8203696.0
2009-12-29 07:41:00,1.66991,1.66991,1.66978,1.66989,43207164.0
2009-12-29 07:42:00,1.66987,1.66989,1.66975,1.66989,5526326.0
2009-12-29 07:43:00,1.66995,1.67005,1.66995,1.67,63495136.0
2009-12-29 07:44:00,1.66974,1.67006,1.66974,1.67001,7140304.0
2009-12-29 07:45:00,1.67002,1.67011,1.67002,1.67002,15092910.0
2009-12-29 07:46:00,1.66992,1.67008,1.66991,1.66997,5919714.0
2009-12-29 07:47:00,1.66998,1.66998,1.6699,1.66992,64267740.0
2009-12-29 07:48:00,1.66992,1.67002,1.6699,1.67002,9997930.0
2009-12-29 07:49:00,1.67007,1.67008,1.67,1.67006,54086380.0
2009-12-29 07:50:00,1.67009,1.67017,1.67001,1.67001,8181463.0
2009-12-29 07:51:00,1.67,1.67,1.66986,1.66995,75318300.0
2009-12-29 07:52:00,1.66993,1.66997,1.6698,1.66987,9163281.0
2009-12-29 07:53:00,1.66991,1.66997,1.6699,1.66995,34385952.0
2009-12-29 07:54:00,1.66994,1.66994,1.66987,1.66987,1674975.0
2009-12-29 07:55:00,1.66989,1.67017,1.66989,1.67017,44515345.0
2009-12-29 07:56:00,1.67016,1.6702,1.67,1.67008,11542950.0
2009-12-29 07:57:00,1.6703,1.67041,1.6703,1.67036,37553516.0
2009-12-29 07:58:00,1.67031,1.67044,1.66996,1.67044,9580413.0
2009-12-29 07:59:00,1.67042,1.67056,1.67042,1.67044,51371127.0
2009-12-29 08:00:00,1.67037,1.67044,1.67034,1.67042,8091857.0
2009-12-29 08:01:00,1.67049,1.67049,1.67027,1.67046,41584550.0
2009-12-29 08:02:00,1.67039,1.67041,1.6703,1.67038,11424628.0
2009-12-29 08:03:00,1.67038,1.67042,1.6703,1.67033,63710280.0
2009-12-29 08:04:00,1.67031,1.67031,1.67016,1.67026,5528478.0
2009-12-29 08:05:00,1.67034,1.67045,1.67026,1.67026,59232173.0
2009-12-29 08:06:00,1.66977,1.67012,1.66974,1.66974,5384163.0
2009-12-29 08:07:00,1.66985,1.67007,1.6698,1.67007,54349680.0
2009-12-29 08:08:00,1.67011,1.67019,1.67011,1.67014,4207891.0
2009-12-29 08:09:00,1.67016,1.67022,1.6701,1.6702,7313758.0
2009-12-29 08:10:00,1.67027,1.67035,1.67015,1.67015,127475928.0
2009-12-29 08:11:00,1.67005,1.67005,1.66969,1.67005,48300070.0
2009-12-29 08:12:00,1.67003,1.67003,1.6699,1.6699,4775627.0
2009-12-29 08:13:00,1.66995,1.66996,1.66988,1.66989,43188992.0
2009-12-29 08:14:00,1.66988,1.66997,1.66981,1.66993,7781506.0
2009-12-29 08:15:00,1.66994,1.66994,1.66979,1.66986,27858480.0
2009-12-29 08:16:00,1.66976,1.66988,1.66976,1.66988,1745024.0
2009-12-29 08:17:00,1.66982,1.6699,1.66968,1.66989,10386177.0
2009-12-29 08:18:00,1.6698,1.6698,1.6696,1.66965,47895614.0
2009-12-29 08:19:00,1.66973,1.66992,1.66973,1.66992,98489536.0
2009-12-29 08:20:00,1.66977,1.66982,1.66953,1.66968,10328443.0
2009-12-29 08:21:00,1.66954,1.66964,1.6693,1.66957,13917554.0
2009-12-29 08:22:00,1.66956,1.66988,1.66956,1.66972,9307383.0
2009-12-29 08:23:00,1.6698,1.6698,1.66949,1.6698,114746190.0
2009-12-29 08:24:00,1.66987,1.66994,1.66987,1.66994,1900478.0
2009-12-29 08:25:00,1.66994,1.67004,1.66994,1.67004,56349942.0
2009-12-29 08:26:00,1.67001,1.67001,1.6699,1.6699,7114696.0
2009-12-29 08:27:00,1.66994,1.66999,1.66962,1.66999,102716160.0
2009-12-29 08:28:00,1.66996,1.67006,1.66996,1.67006,5539566.0
2009-12-29 08:29:00,1.67014,1.67024,1.67014,1.6702,43482090.0
2009-12-29 08:30:00,1.67009,1.67009,1.66987,1.6699,12826974.0
2009-12-29 08:31:00,1.66988,1.66988,1.66974,1.66986,22731408.0
2009-12-29 08:32:00,1.66992,1.66996,1.66985,1.66994,7303299.0
2009-12-29 08:33:00,1.66992,1.66995,1.66963,1.66995,27803322.0
2009-12-29 08:34:00,1.66993,1.67024,1.66993,1.67024,9640571.0
2009-12-29 08:35:00,1.67009,1.67009,1.66977,1.66977,14807898.0
2009-12-29 08:36:00,1.66979,1.66995,1.66979,1.66988,8151874.0
2009-12-29 08:37:00,1.66988,1.66988,1.66968,1.66968,19858652.0
2009-12-29 08:38:00,1.66969,1.66969,1.66931,1.6695,8376061.0
2009-12-29 08:39:00,1.66961,1.66965,1.66959,1.66959,4146213.0
2009-12-29 08:40:00,1.66962,1.66986,1.66962,1.66986,21867690.0
2009-12-29 08:41:00,1.66988,1.66988,1.66975,1.66978,29679870.0
2009-12-29 08:42:00,1.6698,1.66982,1.6698,1.66982,2547399.0
2009-12-29 08:43:00,1.66982,1.66989,1.66977,1.66981,57024708.0
2009-12-29 08:44:00,1.66976,1.66976,1.66947,1.66947,6790699.0
2009-12-29 08:45:00,1.6696,1.66965,1.66957,1.66963,65194830.0
2009-12-29 08:46:00,1.6696,1.66969,1.6696,1.66967,8002976.0
2009-12-29 08:47:00,1.66967,1.66973,1.66966,1.66968,30821856.0
2009-12-29 08:48:00,1.66975,1.66986,1.66974,1.66979,6701682.0
2009-12-29 08:49:00,1.6697,1.6697,1.66946,1.66946,7645674.0
2009-12-29 08:50:00,1.66947,1.66947,1.66939,1.66939,35525342.0
2009-12-29 08:51:00,1.66933,1.66943,1.66927,1.66937,73567969.0
2009-12-29 08:52:00,1.66922,1.66933,1.66922,1.66924,5440602.0
2009-12-29 08:53:00,1.66932,1.66933,1.669,1.66933,42272820.0
2009-12-29 08:54:00,1.66919,1.66922,1.66903,1.66909,6917933.0
2009-12-29 08:55:00,1.66929,1.66941,1.66929,1.66941,30236904.0
2009-12-29 08:56:00,1.66938,1.6695,1.66925,1.6695,7415196.0
2009-12-29 08:57:00,1.66953,1.66953,1.66928,1.66928,35217126.0
2009-12-29 08:58:00,1.66926,1.66926,1.6691,1.66926,7449891.0
2009-12-29 08:59:00,1.66919,1.66936,1.66916,1.66936,75086943.0
2009-12-29 09:00:00,1.66946,1.66966,1.66945,1.66966,8729907.0
2009-12-29 09:01:00,1.66963,1.66966,1.66957,1.66957,73961460.0
2009-12-29 09:02:00,1.66948,1.66948,1.66929,1.66936,7860835.0
2009-12-29 09:03:00,1.66946,1.66952,1.66946,1.66952,34339026.0
2009-12-29 09:04:00,1.66955,1.6696,1.66949,1.6696,8988616.0
2009-12-29 09:05:00,1.66955,1.66956,1.66942,1.66942,22430199.0
2009-12-29 09:06:00,1.66938,1.66957,1.66935,1.66957,6693606.0
2009-12-29 09:07:00,1.66962,1.66963,1.66953,1.66958,54251077.0
2009-12-29 09:08:00,1.66954,1.6696,1.66942,1.66953,6675224.0
2009-12-29 09:09:00,1.66961,1.66968,1.66955,1.66956,86439485.0
2009-12-29 09:10:00,1.66957,1.66979,1.66957,1.66975,8140142.0
2009-12-29 09:11:00,1.66971,1.66979,1.66969,1.66978,46478764.0
2009-12-29 09:12:00,1.66976,1.66978,1.66973,1.66978,4499166.0
2009-12-29 09:13:00,1.66977,1.66978,1.66966,1.66966,72885960.0
2009-12-29 09:14:00,1.66956,1.6696,1.6691,1.6696,6902838.0
2009-12-29 09:15:00,1.66971,1.66971,1.66936,1.66936,57565287.0
2009-12-29 09:16:00,1.66938,1.66945,1.66937,1.66945,11601133.0
2009-12-29 09:17:00,1.66947,1.66953,1.66938,1.66953,40988971.0
2009-12-29 09:18:00,1.66956,1.66958,1.66948,1.66958,7395218.0
2009-12-29 09:19:00,1.6694,1.6694,1.66917,1.66929,6297555.0
2009-12-29 09:20:00,1.66945,1.66951,1.66943,1.66951,80635304.0
2009-12-29 09:21:00,1.66951,1.66953,1.66947,1.66953,64725056.0
2009-12-29 09:22:00,1.66953,1.66976,1.66953,1.66962,11743324.0
2009-12-29 09:23:00,1.66959,1.66959,1.66942,1.66942,38299716.0
2009-12-29 09:24:00,1.66914,1.66934,1.66914,1.66934,6670484.0
2009-12-29 09:25:00,1.66923,1.66923,1.66902,1.66909,33088324.0
2009-12-29 09:26:00,1.669,1.6691,1.66897,1.66904,4600579.0
2009-12-29 09:27:00,1.66905,1.66905,1.6688,1.66891,37145800.0
2009-12-29 09:28:00,1.66897,1.66914,1.66897,1.66903,4472156.0
2009-12-29 09:29:00,1.66903,1.66903,1.66866,1.66873,64685232.0
2009-12-29 09:30:00,1.66861,1.66877,1.66861,1.66866,8646238.0
2009-12-29 09:31:00,1.66871,1.6688,1.66871,1.6688,50256756.0
2009-12-29 09:32:00,1.66869,1.66869,1.66853,1.66857,6821933.0
2009-12-29 09:33:00,1.66854,1.66857,1.66849,1.66855,19812012.0
2009-12-29 09:34:00,1.66852,1.66864,1.66852,1.66863,2647358.0
2009-12-29 09:35:00,1.66863,1.66863,1.66858,1.66858,54734736.0
2009-12-29 09:36:00,1.66858,1.66867,1.66858,1.66865,4424200.0
2009-12-29 09:37:00,1.66872,1.66887,1.66872,1.66887,38263950.0
2009-12-29 09:38:00,1.66895,1.66946,1.66895,1.66946,8275784.0
2009-12-29 09:39:00,1.66954,1.66954,1.66945,1.66951,55046268.0
2009-12-29 09:40:00,1.66957,1.66967,1.66957,1.66965,8135036.0
2009-12-29 09:41:00,1.66967,1.66985,1.66958,1.66982,23449803.0
2009-12-29 09:42:00,1.66964,1.66964,1.66944,1.66944,5268401.0
2009-12-29 09:43:00,1.66944,1.66944,1.6693,1.6693,61924302.0
2009-12-29 09:44:00,1.66936,1.66959,1.66936,1.66959,5996822.0
2009-12-29 09:45:00,1.66952,1.66956,1.66931,1.66934,63553616.0
2009-12-29 09:46:00,1.66922,1.66922,1.66897,1.66897,9128902.0
2009-12-29 09:47:00,1.66901,1.66911,1.66901,1.66905,31678701.0
2009-12-29 09:48:00,1.66911,1.66924,1.66907,1.66924,8591165.0
2009-12-29 09:49:00,1.66928,1.66943,1.66928,1.66938,49295568.0
2009-12-29 09:50:00,1.66936,1.66945,1.66919,1.66945,10266906.0
2009-12-29 09:51:00,1.66962,1.66982,1.66962,1.66968,40733360.0
2009-12-29 09:52:00,1.66963,1.66963,1.66953,1.66953,7067821.0
2009-12-29 09:53:00,1.66944,1.66944,1.66923,1.66923,71327000.0
2009-12-29 09:54:00,1.66917,1.66924,1.66917,1.66923,7829719.0
2009-12-29 09:55:00,1.66931,1.66953,1.66927,1.66953,46622142.0
2009-12-29 09:56:00,1.6695,1.66971,1.66945,1.66971,13162921.0
2009-12-29 09:57:00,1.66959,1.66959,1.66948,1.66948,73307874.0
2009-12-29 09:58:00,1.66945,1.66945,1.66919,1.66919,7001697.0
2009-12-29 09:59:00,1.66921,1.66952,1.66921,1.66937,25814186.0
2009-12-29 10:00:00,1.66957,1.66976,1.66956,1.66976,8062935.0
2009-12-29 10:01:00,1.66986,1.66987,1.66978,1.66978,47806122.0
2009-12-29 10:02:00,1.66969,1.66986,1.66969,1.66986,4506888.0
2009-12-29 10:03:00,1.66982,1.66982,1.66966,1.66966,45840451.0
2009-12-29 10:04:00,1.66952,1.66953,1.66948,1.6695,8322915.0
2009-12-29 10:05:00,1.66951,1.66957,1.66941,1.66941,75789168.0
2009-12-29 10:06:00,1.66923,1.66934,1.66914,1.66934,10990843.0
2009-12-29 10:07:00,1.66947,1.67003,1.66947,1.67003,37617156.0
2009-12-29 10:08:00,1.67002,1.67028,1.67002,1.67028,5011210.0
2009-12-29 10:09:00,1.67037,1.67038,1.67031,1.67038,3967057.0
2009-12-29 10:10:00,1.67048,1.67143,1.67048,1.67143,49442484.0
2009-12-29 10:11:00,1.6714,1.67141,1.67129,1.67133,41914840.0
2009-12-29 10:12:00,1.67126,1.67126,1.67116,1.67116,9707610.0
2009-12-29 10:13:00,1.67107,1.67124,1.67105,1.67124,20696121.0
2009-12-29 10:14:00,1.67137,1.67148,1.67127,1.67127,13864127.0
2009-12-29 10:15:00,1.67123,1.67141,1.67123,1.67131,17434462.0
2009-12-29 10:16:00,1.67128,1.6713,1.67122,1.67126,7304445.0
2009-12-29 10:17:00,1.67117,1.67117,1.67094,1.67094,37251658.0
2009-12-29 10:18:00,1.67096,1.67122,1.67096,1.67122,9482548.0
2009-12-29 10:19:00,1.67129,1.67143,1.67129,1.67143,6066381.0
2009-12-29 10:20:00,1.67145,1.67145,1.67134,1.67137,41094605.0
2009-12-29 10:21:00,1.67137,1.67137,1.67119,1.67119,31204015.0
2009-12-29 10:22:00,1.67118,1.6712,1.67093,1.67114,9867041.0
2009-12-29 10:23:00,1.67124,1.67124,1.671,1.671,29728163.0
2009-12-29 10:24:00,1.67096,1.67096,1.67079,1.6709,5716686.0
2009-12-29 10:25:00,1.67088,1.67088,1.67049,1.67078,26031320.0
2009-12-29 10:26:00,1.67088,1.67116,1.67075,1.67116,6071819.0
2009-12-29 10:27:00,1.67136,1.67157,1.67134,1.67157,8683982.0
2009-12-29 10:28:00,1.67153,1.67228,1.67153,1.67228,77920758.0
2009-12-29 10:29:00,1.67231,1.67239,1.67094,1.67098,28121441.0
2009-12-29 10:30:00,1.6724,1.67241,1.67204,1.67241,8348404.0
2009-12-29 10:31:00,1.67229,1.67229,1.672,1.672,88761680.0
2009-12-29 10:32:00,1.67193,1.67193,1.67183,1.67187,4779114.0
2009-12-29 10:33:00,1.6719,1.67206,1.6719,1.67197,72631950.0
2009-12-29 10:34:00,1.67193,1.67193,1.67183,1.67187,6441008.0
2009-12-29 10:35:00,1.67184,1.67184,1.67159,1.67159,15342512.0
2009-12-29 10:36:00,1.6715,1.6715,1.67131,1.67131,1975471.0
2009-12-29 10:37:00,1.67126,1.67126,1.67108,1.67109,13694244.0
2009-12-29 10:38:00,1.67116,1.67134,1.67107,1.67134,4148514.0
2009-12-29 10:39:00,1.67139,1.67162,1.67139,1.67153,7401706.0
2009-12-29 10:40:00,1.67156,1.67159,1.67143,1.67143,8095748.0
2009-12-29 10:41:00,1.67133,1.67133,1.67085,1.67111,30217122.0
2009-12-29 10:42:00,1.67113,1.67113,1.67084,1.67085,7182155.0
2009-12-29 10:43:00,1.67078,1.67078,1.67034,1.6704,48418954.0
2009-12-29 10:44:00,1.67022,1.67028,1.67009,1.67024,5918008.0
2009-12-29 10:45:00,1.67026,1.67031,1.67019,1.67027,32643039.0
2009-12-29 10:46:00,1.67032,1.67053,1.67032,1.67035,6519947.0
2009-12-29 10:47:00,1.67035,1.67035,1.66981,1.66981,13771458.0
2009-12-29 10:48:00,1.66992,1.67008,1.66992,1.67005,6963341.0
2009-12-29 10:49:00,1.66981,1.66999,1.66976,1.66979,6760327.0
2009-12-29 10:50:00,1.66969,1.66969,1.66946,1.66962,32647560.0
2009-12-29 10:51:00,1.66961,1.66989,1.66951,1.66989,35106520.0
2009-12-29 10:52:00,1.6699,1.6699,1.6697,1.66973,11903784.0
2009-12-29 10:53:00,1.66975,1.66975,1.66969,1.66973,42909120.0
2009-12-29 10:54:00,1.66972,1.66981,1.66938,1.66972,7647775.0
2009-12-29 10:55:00,1.66971,1.66988,1.6695,1.66988,32604600.0
2009-12-29 10:56:00,1.66995,1.67013,1.66995,1.67006,6259218.0
2009-12-29 10:57:00,1.67005,1.67005,1.66996,1.67001,46143090.0
2009-12-29 10:58:00,1.66995,1.67008,1.66995,1.66995,7451732.0
2009-12-29 10:59:00,1.66991,1.66991,1.66975,1.66975,3731978.0
2009-12-29 11:00:00,1.66976,1.66986,1.66975,1.66975,10673925.0
2009-12-29 11:01:00,1.66979,1.67007,1.66979,1.67007,18527610.0
2009-12-29 11:02:00,1.67015,1.67039,1.67011,1.67039,10936995.0
2009-12-29 11:03:00,1.67044,1.67061,1.67044,1.67051,26590326.0
2009-12-29 11:04:00,1.67056,1.6708,1.67055,1.6708,7568366.0
2009-12-29 11:05:00,1.67082,1.67115,1.67082,1.67094,22486932.0
2009-12-29 11:06:00,1.67088,1.67088,1.67072,1.67072,3880274.0
2009-12-29 11:07:00,1.6707,1.6707,1.67055,1.67055,7536460.0
2009-12-29 11:08:00,1.67058,1.6706,1.67048,1.6706,7070039.0
2009-12-29 11:09:00,1.67075,1.67092,1.67075,1.67092,8444205.0
2009-12-29 11:10:00,1.67096,1.67135,1.67096,1.67135,43011020.0
2009-12-29 11:11:00,1.6714,1.67162,1.6714,1.6716,9722136.0
2009-12-29 11:12:00,1.67151,1.67163,1.67145,1.6716,10596257.0
2009-12-29 11:13:00,1.6716,1.6716,1.67147,1.67152,8662164.0
2009-12-29 11:14:00,1.67145,1.67145,1.67105,1.67105,9661234.0
2009-12-29 11:15:00,1.67102,1.67102,1.67087,1.67087,29744078.0
2009-12-29 11:16:00,1.67077,1.67102,1.67071,1.67102,13659865.0
2009-12-29 11:17:00,1.67114,1.67137,1.67114,1.67132,24274976.0
2009-12-29 11:18:00,1.67133,1.67146,1.67104,1.67104,7816146.0
2009-12-29 11:19:00,1.67138,1.67142,1.67134,1.67134,5139015.0
2009-12-29 11:20:00,1.67137,1.67148,1.67135,1.67142,27050364.0
2009-12-29 11:21:00,1.67134,1.67134,1.67104,1.67104,36441080.0
2009-12-29 11:22:00,1.67089,1.67118,1.67089,1.67118,8358630.0
2009-12-29 11:23:00,1.67124,1.67124,1.67114,1.67114,10663068.0
2009-12-29 11:24:00,1.67111,1.67111,1.67095,1.67105,9331847.0
2009-12-29 11:25:00,1.67114,1.67128,1.67108,1.67124,56941504.0
2009-12-29 11:26:00,1.67111,1.67111,1.6709,1.67095,7695723.0
2009-12-29 11:27:00,1.67099,1.67099,1.67077,1.67077,54570308.0
2009-12-29 11:28:00,1.67075,1.67076,1.67056,1.67056,4755302.0
2009-12-29 11:29:00,1.67053,1.67056,1.6705,1.67055,30656385.0
2009-12-29 11:30:00,1.6704,1.67048,1.67029,1.67029,7692319.0
2009-12-29 11:31:00,1.67036,1.67058,1.67036,1.67038,36001702.0
2009-12-29 11:32:00,1.67051,1.67067,1.67051,1.67067,7898865.0
2009-12-29 11:33:00,1.67054,1.67079,1.67053,1.67068,16713856.0
2009-12-29 11:34:00,1.67066,1.67075,1.6706,1.67075,4456251.0
2009-12-29 11:35:00,1.6709,1.67106,1.6709,1.67106,19111155.0
2009-12-29 11:36:00,1.67103,1.67131,1.67103,1.67129,5624337.0
2009-12-29 11:37:00,1.6714,1.67164,1.6714,1.67149,21636810.0
2009-12-29 11:38:00,1.67107,1.67152,1.67107,1.67135,10789773.0
2009-12-29 11:39:00,1.67137,1.67137,1.67062,1.67099,49167554.0
2009-12-29 11:40:00,1.67096,1.67096,1.67085,1.67085,1569823.0
2009-12-29 11:41:00,1.67078,1.67078,1.6705,1.67069,52004634.0
2009-12-29 11:42:00,1.67062,1.67062,1.67035,1.67046,8063459.0
2009-12-29 11:43:00,1.67053,1.67072,1.67053,1.67072,23830489.0
2009-12-29 11:44:00,1.6707,1.67071,1.67053,1.67053,5833076.0
2009-12-29 11:45:00,1.67047,1.67052,1.67045,1.67047,10700980.0
2009-12-29 11:46:00,1.67055,1.67063,1.67055,1.67062,7660430.0
2009-12-29 11:47:00,1.67058,1.67058,1.6705,1.6705,8068064.0
2009-12-29 11:48:00,1.67045,1.67054,1.67042,1.6705,11179936.0
2009-12-29 11:49:00,1.67044,1.67044,1.67034,1.67035,16544040.0
2009-12-29 11:50:00,1.67027,1.67037,1.67025,1.67026,6230760.0
2009-12-29 11:51:00,1.67027,1.67057,1.67027,1.6704,26791938.0
2009-12-29 11:52:00,1.67023,1.67023,1.66971,1.66971,4719066.0
2009-12-29 11:53:00,1.66973,1.66973,1.66873,1.66873,14963454.0
2009-12-29 11:54:00,1.66868,1.66878,1.66866,1.66874,6123261.0
2009-12-29 11:55:00,1.66877,1.66877,1.66863,1.66872,22243460.0
2009-12-29 11:56:00,1.6686,1.6686,1.6684,1.6684,6166300.0
2009-12-29 11:57:00,1.66836,1.66836,1.66801,1.66825,27481987.0
2009-12-29 11:58:00,1.66814,1.66815,1.66797,1.66797,4789575.0
2009-12-29 11:59:00,1.66787,1.66787,1.66752,1.66774,6077756.0
2009-12-29 12:00:00,1.66773,1.66773,1.66708,1.6673,42198734.0
2009-12-29 12:01:00,1.66718,1.66719,1.66714,1.66719,6087755.0
2009-12-29 12:02:00,1.6672,1.6672,1.66639,1.6666,30257136.0
2009-12-29 12:03:00,1.6665,1.6665,1.66618,1.66619,8534440.0
2009-12-29 12:04:00,1.66614,1.66614,1.66511,1.6653,23389575.0
2009-12-29 12:05:00,1.66534,1.66557,1.66533,1.66557,45971648.0
2009-12-29 12:06:00,1.66561,1.66568,1.66419,1.66561,7922670.0
2009-12-29 12:07:00,1.66554,1.66554,1.66518,1.66518,7386095.0
2009-12-29 12:08:00,1.66518,1.66519,1.6648,1.66494,51063624.0
2009-12-29 12:09:00,1.66509,1.66529,1.66509,1.66517,19193625.0
2009-12-29 12:10:00,1.66511,1.66511,1.66444,1.66444,8521947.0
2009-12-29 12:11:00,1.6649,1.6649,1.66433,1.66434,38542280.0
2009-12-29 12:12:00,1.66433,1.66445,1.66433,1.66445,6276764.0
2009-12-29 12:13:00,1.66451,1.66476,1.66445,1.66476,28502488.0
2009-12-29 12:14:00,1.66478,1.6649,1.66478,1.66489,4623343.0
2009-12-29 12:15:00,1.66497,1.66522,1.66497,1.66518,22478950.0
2009-12-29 12:16:00,1.66527,1.66556,1.66527,1.66556,6861932.0
2009-12-29 12:17:00,1.66565,1.66576,1.66552,1.66552,20403162.0
2009-12-29 12:18:00,1.66513,1.66563,1.66513,1.66563,7517577.0
2009-12-29 12:19:00,1.66562,1.66562,1.66526,1.66526,7209588.0
2009-12-29 12:20:00,1.66531,1.66535,1.66527,1.6653,16461330.0
2009-12-29 12:21:00,1.66526,1.66526,1.66481,1.6649,10934415.0
2009-12-29 12:22:00,1.66494,1.66495,1.66467,1.66467,7921497.0
2009-12-29 12:23:00,1.66463,1.66463,1.66412,1.66421,44637242.0
2009-12-29 12:24:00,1.66421,1.66421,1.6641,1.6641,4767987.0
2009-12-29 12:25:00,1.66414,1.66421,1.66406,1.66421,9492782.0
2009-12-29 12:26:00,1.66427,1.66436,1.66427,1.66428,9858081.0
2009-12-29 12:27:00,1.66429,1.66442,1.66428,1.66442,15608805.0
2009-12-29 12:28:00,1.66449,1.66459,1.66447,1.66447,7979092.0
2009-12-29 12:29:00,1.66428,1.66428,1.66399,1.66399,6546120.0
2009-12-29 12:30:00,1.66405,1.66446,1.66405,1.66446,3031659.0
2009-12-29 12:31:00,1.66452,1.66472,1.66452,1.66464,7936163.0
2009-12-29 12:32:00,1.66473,1.66488,1.66471,1.66488,6270830.0
2009-12-29 12:33:00,1.6649,1.66583,1.6649,1.66583,39159771.0
2009-12-29 12:34:00,1.66591,1.66624,1.66591,1.66624,4482849.0
2009-12-29 12:35:00,1.66627,1.6664,1.66621,1.6664,31513238.0
2009-12-29 12:36:00,1.66644,1.66654,1.66593,1.66653,7516932.0
2009-12-29 12:37:00,1.6666,1.66718,1.6666,1.66718,17696070.0
2009-12-29 12:38:00,1.6672,1.66726,1.6672,1.66725,5641196.0
2009-12-29 12:39:00,1.66735,1.66735,1.66706,1.66706,24120570.0
2009-12-29 12:40:00,1.66694,1.6671,1.66664,1.66664,8347945.0
2009-12-29 12:41:00,1.66678,1.66722,1.66678,1.66713,18543250.0
2009-12-29 12:42:00,1.66701,1.66705,1.66675,1.66693,7912570.0
2009-12-29 12:43:00,1.66689,1.66689,1.66599,1.66599,21163080.0
2009-12-29 12:44:00,1.66588,1.66588,1.66533,1.66546,4819783.0
2009-12-29 12:45:00,1.66549,1.66573,1.66544,1.66573,17221740.0
2009-12-29 12:46:00,1.66574,1.66574,1.66563,1.66563,6278814.0
2009-12-29 12:47:00,1.66573,1.66606,1.66573,1.66593,83226868.0
2009-12-29 12:48:00,1.66591,1.66617,1.66591,1.66596,8175223.0
2009-12-29 12:49:00,1.6661,1.66617,1.66608,1.66617,24676920.0
2009-12-29 12:50:00,1.66622,1.66629,1.66622,1.66629,4375504.0
2009-12-29 12:51:00,1.66629,1.66629,1.66619,1.66623,39560688.0
2009-12-29 12:52:00,1.66613,1.66613,1.66604,1.66604,2776476.0
2009-12-29 12:53:00,1.6661,1.6661,1.66562,1.66562,26604250.0
2009-12-29 12:54:00,1.66548,1.66548,1.66505,1.66505,4867615.0
2009-12-29 12:55:00,1.66485,1.66498,1.66455,1.66455,8075935.0
2009-12-29 12:56:00,1.6646,1.6646,1.66414,1.66432,33321311.0
2009-12-29 12:57:00,1.6644,1.66468,1.6644,1.66468,22664480.0
2009-12-29 12:58:00,1.66478,1.66478,1.66461,1.6647,6816135.0
2009-12-29 12:59:00,1.66473,1.66473,1.66467,1.66467,14462160.0
2009-12-29 13:00:00,1.66471,1.66502,1.66471,1.66502,4587100.0
2009-12-29 13:01:00,1.6651,1.6658,1.6651,1.66576,33265790.0
2009-12-29 13:02:00,1.66576,1.66587,1.66569,1.66572,6954854.0
2009-12-29 13:03:00,1.66568,1.66571,1.66564,1.66568,17665800.0
2009-12-29 13:04:00,1.66564,1.66572,1.66549,1.66554,5213885.0
2009-12-29 13:05:00,1.66555,1.66566,1.6655,1.66566,27560338.0
2009-12-29 13:06:00,1.66572,1.66573,1.66564,1.66573,3956091.0
2009-12-29 13:07:00,1.6657,1.66584,1.66568,1.66572,36711058.0
2009-12-29 13:08:00,1.66563,1.66576,1.66563,1.66565,6219026.0
2009-12-29 13:09:00,1.66568,1.6657,1.66561,1.66566,25131000.0
2009-12-29 13:10:00,1.66564,1.66564,1.66558,1.6656,2477390.0
2009-12-29 13:11:00,1.66555,1.66555,1.66513,1.66513,18333447.0
2009-12-29 13:12:00,1.66507,1.66507,1.66455,1.66455,10155088.0
2009-12-29 13:13:00,1.66466,1.66466,1.66395,1.66395,13726650.0
2009-12-29 13:14:00,1.66391,1.664,1.66386,1.66386,4481855.0
2009-12-29 13:15:00,1.66378,1.6638,1.66363,1.6638,57843100.0
2009-12-29 13:16:00,1.66389,1.66389,1.66362,1.66374,5907092.0
2009-12-29 13:17:00,1.66383,1.66394,1.66383,1.66391,68645934.0
2009-12-29 13:18:00,1.66383,1.66392,1.66375,1.66392,4783447.0
2009-12-29 13:19:00,1.66397,1.66404,1.66377,1.66377,7371577.0
2009-12-29 13:20:00,1.66365,1.66365,1.66348,1.66353,67714960.0
2009-12-29 13:21:00,1.66362,1.66383,1.66362,1.66382,8498109.0
2009-12-29 13:22:00,1.66379,1.66379,1.66361,1.66375,35942533.0
2009-12-29 13:23:00,1.66373,1.66373,1.66354,1.66366,50911796.0
2009-12-29 13:24:00,1.66321,1.66376,1.66321,1.66376,7161987.0
2009-12-29 13:25:00,1.66384,1.66448,1.66384,1.66448,14437984.0
2009-12-29 13:26:00,1.66452,1.66467,1.66418,1.66467,8296785.0
2009-12-29 13:27:00,1.66466,1.66513,1.66466,1.6651,34261766.0
2009-12-29 13:28:00,1.66501,1.66508,1.66487,1.66508,7925180.0
2009-12-29 13:29:00,1.66516,1.66605,1.66431,1.66458,41682438.0
2009-12-29 13:30:00,1.66601,1.66601,1.66573,1.66574,5708480.0
2009-12-29 13:31:00,1.66566,1.66566,1.66469,1.66471,54398190.0
2009-12-29 13:32:00,1.66481,1.665,1.66476,1.66498,5389073.0
2009-12-29 13:33:00,1.66494,1.66509,1.66484,1.66509,35930688.0
2009-12-29 13:34:00,1.66513,1.66521,1.66493,1.66517,6420827.0
2009-12-29 13:35:00,1.66518,1.66519,1.66508,1.66509,29200528.0
2009-12-29 13:36:00,1.66506,1.66514,1.66368,1.66507,7522159.0
2009-12-29 13:37:00,1.66503,1.66522,1.66503,1.66504,39075518.0
2009-12-29 13:38:00,1.66503,1.66503,1.66485,1.66499,6484674.0
2009-12-29 13:39:00,1.66489,1.66489,1.66434,1.66443,51270408.0
2009-12-29 13:40:00,1.66441,1.66441,1.66426,1.6643,8730228.0
2009-12-29 13:41:00,1.66421,1.66421,1.66358,1.66358,49525693.0
2009-12-29 13:42:00,1.6634,1.6634,1.66326,1.6633,6161500.0
2009-12-29 13:43:00,1.66324,1.66324,1.66243,1.66248,38068602.0
2009-12-29 13:44:00,1.66252,1.66261,1.66249,1.66249,7857229.0
2009-12-29 13:45:00,1.6624,1.6624,1.66087,1.66115,62796168.0
2009-12-29 13:46:00,1.66116,1.6615,1.66109,1.6615,8335843.0
2009-12-29 13:47:00,1.66153,1.66153,1.66124,1.66131,29779524.0
2009-12-29 13:48:00,1.6613,1.66146,1.6613,1.66146,10310828.0
2009-12-29 13:49:00,1.66147,1.66158,1.66147,1.66158,38635817.0
2009-12-29 13:50:00,1.66164,1.66198,1.66164,1.66198,6728208.0
2009-12-29 13:51:00,1.66197,1.66236,1.66197,1.6622,27508920.0
2009-12-29 13:52:00,1.66221,1.66251,1.66221,1.66251,8727022.0
2009-12-29 13:53:00,1.66248,1.66248,1.66222,1.66228,19608259.0
2009-12-29 13:54:00,1.66225,1.66225,1.6621,1.66219,4364909.0
2009-12-29 13:55:00,1.66225,1.66232,1.66209,1.66209,25464600.0
2009-12-29 13:56:00,1.66206,1.6624,1.66198,1.66238,5183935.0
2009-12-29 13:57:00,1.66233,1.66233,1.66204,1.66221,14251056.0
2009-12-29 13:58:00,1.66216,1.66217,1.66174,1.66174,7187621.0
2009-12-29 13:59:00,1.66171,1.66171,1.66122,1.66138,20048480.0
2009-12-29 14:00:00,1.66136,1.66136,1.66124,1.66124,5526203.0
2009-12-29 14:01:00,1.66119,1.66143,1.66111,1.66143,7449152.0
2009-12-29 14:02:00,1.66148,1.66201,1.66148,1.66198,60174235.0
2009-12-29 14:03:00,1.66202,1.66213,1.66202,1.66213,53529392.0
2009-12-29 14:04:00,1.66218,1.66236,1.66218,1.66226,9877043.0
2009-12-29 14:05:00,1.66213,1.66213,1.66184,1.66193,43609439.0
2009-12-29 14:06:00,1.66191,1.66208,1.66191,1.66208,1456825.0
2009-12-29 14:07:00,1.66212,1.66228,1.6617,1.66228,28187146.0
2009-12-29 14:08:00,1.66233,1.66248,1.66227,1.66248,8774462.0
2009-12-29 14:09:00,1.66254,1.66257,1.6624,1.66244,5475914.0
2009-12-29 14:10:00,1.66239,1.6624,1.66227,1.66232,21234774.0
2009-12-29 14:11:00,1.66225,1.66225,1.662,1.66206,35275437.0
2009-12-29 14:12:00,1.66206,1.66236,1.66206,1.66224,11715720.0
2009-12-29 14:13:00,1.66229,1.66239,1.66229,1.66239,43498002.0
2009-12-29 14:14:00,1.66246,1.66263,1.66246,1.66258,9242500.0
2009-12-29 14:15:00,1.66238,1.66265,1.66233,1.66237,36406944.0
2009-12-29 14:16:00,1.66227,1.66229,1.66175,1.66175,6858555.0
2009-12-29 14:17:00,1.66179,1.66181,1.66163,1.66165,78044085.0
2009-12-29 14:18:00,1.66167,1.66169,1.66146,1.66146,10147967.0
2009-12-29 14:19:00,1.66151,1.66178,1.66151,1.66176,3722976.0
2009-12-29 14:20:00,1.66165,1.6618,1.66147,1.6618,74188004.0
2009-12-29 14:21:00,1.6619,1.66207,1.66178,1.66178,25378245.0
2009-12-29 14:22:00,1.66171,1.66171,1.66136,1.66144,3212418.0
2009-12-29 14:23:00,1.66135,1.66135,1.66118,1.66118,42419544.0
2009-12-29 14:24:00,1.66104,1.66115,1.66104,1.6611,8788482.0
2009-12-29 14:25:00,1.66116,1.66126,1.66116,1.66125,49750769.0
2009-12-29 14:26:00,1.66127,1.66129,1.66102,1.66118,7717050.0
2009-12-29 14:27:00,1.66117,1.66138,1.66117,1.66124,13558896.0
2009-12-29 14:28:00,1.66116,1.66126,1.66107,1.66126,6725662.0
2009-12-29 14:29:00,1.66124,1.66124,1.66044,1.66065,19104336.0
2009-12-29 14:30:00,1.66051,1.66061,1.66051,1.66056,5761901.0
2009-12-29 14:31:00,1.66051,1.66051,1.6603,1.6604,44571260.0
2009-12-29 14:32:00,1.66048,1.66067,1.66043,1.66067,9927438.0
2009-12-29 14:33:00,1.66078,1.66104,1.66078,1.66104,34629248.0
2009-12-29 14:34:00,1.66101,1.66122,1.66101,1.66116,7098595.0
2009-12-29 14:35:00,1.66124,1.66141,1.66114,1.66141,47529424.0
2009-12-29 14:36:00,1.66142,1.66146,1.66137,1.66146,5793209.0
2009-12-29 14:37:00,1.66145,1.66145,1.66133,1.66139,82604685.0
2009-12-29 14:38:00,1.66137,1.66137,1.66116,1.66116,1656213.0
2009-12-29 14:39:00,1.66127,1.66127,1.66109,1.66117,78959178.0
2009-12-29 14:40:00,1.66124,1.66143,1.66118,1.66143,7650202.0
2009-12-29 14:41:00,1.66153,1.66163,1.66149,1.66154,45531742.0
2009-12-29 14:42:00,1.66152,1.6616,1.66143,1.66156,11394217.0
2009-12-29 14:43:00,1.6615,1.6615,1.66105,1.66105,9378827.0
2009-12-29 14:44:00,1.66132,1.66143,1.66128,1.66132,44282808.0
2009-12-29 14:45:00,1.6613,1.6613,1.66112,1.66114,39811059.0
2009-12-29 14:46:00,1.66128,1.66138,1.66128,1.66131,5380260.0
2009-12-29 14:47:00,1.66137,1.66147,1.66127,1.66127,74218320.0
2009-12-29 14:48:00,1.66122,1.66123,1.66098,1.66123,10910311.0
2009-12-29 14:49:00,1.66114,1.66114,1.66097,1.66103,52599495.0
2009-12-29 14:50:00,1.66103,1.66129,1.66103,1.66129,8205148.0
2009-12-29 14:51:00,1.66132,1.66132,1.66105,1.66105,31417191.0
2009-12-29 14:52:00,1.66103,1.66103,1.66043,1.66092,11266701.0
2009-12-29 14:53:00,1.66088,1.66088,1.66034,1.66037,37508658.0
2009-12-29 14:54:00,1.66039,1.66056,1.66039,1.66056,1710714.0
2009-12-29 14:55:00,1.66063,1.66149,1.66063,1.66149,32642940.0
2009-12-29 14:56:00,1.66127,1.66145,1.66127,1.66137,8006858.0
2009-12-29 14:57:00,1.66138,1.66138,1.66089,1.66104,41024537.0
2009-12-29 14:58:00,1.66097,1.66109,1.66082,1.66109,9731956.0
2009-12-29 14:59:00,1.66106,1.66106,1.66094,1.66098,19652832.0
2009-12-29 15:00:00,1.66102,1.66117,1.66097,1.66117,5741820.0
2009-12-29 15:01:00,1.66117,1.66151,1.66117,1.66151,102089661.0
2009-12-29 15:02:00,1.66153,1.66154,1.66142,1.66151,9820580.0
2009-12-29 15:03:00,1.66152,1.66161,1.6615,1.6615,39301960.0
2009-12-29 15:04:00,1.66154,1.66156,1.66144,1.66145,7205394.0
2009-12-29 15:05:00,1.66164,1.66164,1.66144,1.66159,90167400.0
2009-12-29 15:06:00,1.6615,1.6615,1.66133,1.66133,5518574.0
2009-12-29 15:07:00,1.66123,1.66123,1.66093,1.66098,58052186.0
2009-12-29 15:08:00,1.66087,1.66113,1.66087,1.66113,7304889.0
2009-12-29 15:09:00,1.66122,1.66148,1.6612,1.66148,9781084.0
2009-12-29 15:10:00,1.6615,1.66196,1.6615,1.66196,79656191.0
2009-12-29 15:11:00,1.66206,1.66234,1.66206,1.66229,67958616.0
2009-12-29 15:12:00,1.66219,1.66221,1.66196,1.66196,8677502.0
2009-12-29 15:13:00,1.66189,1.66189,1.66113,1.66122,57399228.0
2009-12-29 15:14:00,1.66126,1.66144,1.66126,1.66144,8227175.0
2009-12-29 15:15:00,1.66139,1.66139,1.66111,1.66134,42425208.0
2009-12-29 15:16:00,1.66133,1.66169,1.66133,1.66164,6224426.0
2009-12-29 15:17:00,1.6615,1.6615,1.66118,1.66118,62398740.0
2009-12-29 15:18:00,1.66116,1.66116,1.66074,1.66074,6049379.0
2009-12-29 15:19:00,1.66066,1.66066,1.66033,1.66033,49090665.0
2009-12-29 15:20:00,1.6602,1.66023,1.66008,1.66015,13220440.0
2009-12-29 15:21:00,1.66032,1.66103,1.66032,1.66057,75193500.0
2009-12-29 15:22:00,1.66061,1.66061,1.66052,1.66059,5339776.0
2009-12-29 15:23:00,1.66073,1.66079,1.66068,1.66079,68789916.0
2009-12-29 15:24:00,1.66069,1.66069,1.66036,1.66036,9724730.0
2009-12-29 15:25:00,1.6603,1.66035,1.66015,1.66035,34633445.0
2009-12-29 15:26:00,1.66034,1.66053,1.66032,1.66043,8684032.0
2009-12-29 15:27:00,1.66047,1.66086,1.65925,1.66081,8315860.0
2009-12-29 15:28:00,1.66093,1.66121,1.66093,1.66118,41373168.0
2009-12-29 15:29:00,1.66116,1.66174,1.66116,1.66152,12290373.0
2009-12-29 15:30:00,1.66153,1.66153,1.66134,1.66135,8494205.0
2009-12-29 15:31:00,1.6613,1.6613,1.66086,1.66106,49581882.0
2009-12-29 15:32:00,1.66108,1.66123,1.66105,1.66114,8666470.0
2009-12-29 15:33:00,1.66113,1.66129,1.66092,1.66092,30917088.0
2009-12-29 15:34:00,1.66089,1.66096,1.66072,1.6609,10172750.0
2009-12-29 15:35:00,1.66105,1.6613,1.66104,1.6613,53585730.0
2009-12-29 15:36:00,1.66126,1.66151,1.66126,1.66144,8573176.0
2009-12-29 15:37:00,1.66149,1.66149,1.6613,1.66137,52244100.0
2009-12-29 15:38:00,1.66138,1.66139,1.66129,1.66139,6562494.0
2009-12-29 15:39:00,1.66129,1.66129,1.66094,1.66094,6473099.0
2009-12-29 15:40:00,1.66107,1.66107,1.66094,1.66097,113768994.0
2009-12-29 15:41:00,1.66099,1.66104,1.66092,1.66092,49171815.0
2009-12-29 15:42:00,1.66095,1.66114,1.66095,1.66114,9217421.0
2009-12-29 15:43:00,1.66111,1.66128,1.66108,1.66128,26174750.0
2009-12-29 15:44:00,1.6614,1.66161,1.66116,1.66153,6059628.0
2009-12-29 15:45:00,1.66157,1.66157,1.66126,1.66126,61366580.0
2009-12-29 15:46:00,1.66129,1.66156,1.66114,1.66156,8428734.0
2009-12-29 15:47:00,1.66163,1.66163,1.6615,1.66153,90983016.0
2009-12-29 15:48:00,1.66153,1.66176,1.66146,1.66176,7390565.0
2009-12-29 15:49:00,1.66183,1.66183,1.66174,1.6618,5241730.0
2009-12-29 15:50:00,1.66183,1.6619,1.66182,1.6619,39035538.0
2009-12-29 15:51:00,1.66189,1.66189,1.66166,1.66184,69432844.0
2009-12-29 15:52:00,1.66179,1.66208,1.66179,1.66208,4917569.0
2009-12-29 15:53:00,1.66201,1.66201,1.66176,1.66176,6785096.0
2009-12-29 15:54:00,1.66172,1.66172,1.66155,1.66161,34635120.0
2009-12-29 15:55:00,1.66155,1.6617,1.66137,1.66137,100430208.0
2009-12-29 15:56:00,1.66136,1.66144,1.66135,1.66135,5183069.0
2009-12-29 15:57:00,1.66129,1.66129,1.6612,1.66125,31965262.0
2009-12-29 15:58:00,1.66124,1.66129,1.66112,1.66123,7164019.0
2009-12-29 15:59:00,1.66126,1.66126,1.66012,1.66017,47768210.0
2009-12-29 16:00:00,1.65998,1.65998,1.65965,1.65981,9970555.0
2009-12-29 16:01:00,1.65989,1.66052,1.65989,1.6603,61464648.0
2009-12-29 16:02:00,1.66032,1.66064,1.66032,1.66052,6521112.0
2009-12-29 16:03:00,1.66042,1.66042,1.66021,1.66021,78161328.0
2009-12-29 16:04:00,1.66022,1.66027,1.65995,1.66004,7535109.0
2009-12-29 16:05:00,1.65995,1.66013,1.65986,1.66013,6722109.0
2009-12-29 16:06:00,1.6601,1.66018,1.66006,1.66014,47143050.0
2009-12-29 16:07:00,1.66017,1.66022,1.66005,1.66019,96395911.0
2009-12-29 16:08:00,1.66038,1.66094,1.66038,1.66094,8000152.0
2009-12-29 16:09:00,1.6609,1.66103,1.66088,1.66103,36424848.0
2009-12-29 16:10:00,1.66118,1.66135,1.66118,1.66128,7730747.0
2009-12-29 16:11:00,1.66117,1.66129,1.66097,1.66129,95793670.0
2009-12-29 16:12:00,1.66138,1.6614,1.66127,1.66127,6031928.0
2009-12-29 16:13:00,1.66112,1.66121,1.6611,1.66121,42067640.0
2009-12-29 16:14:00,1.66121,1.66121,1.66106,1.66106,8191771.0
2009-12-29 16:15:00,1.66094,1.66094,1.66084,1.66086,26916440.0
2009-12-29 16:16:00,1.66083,1.66095,1.66083,1.66095,4622723.0
2009-12-29 16:17:00,1.66099,1.66099,1.66097,1.66097,1752923.0
2009-12-29 16:18:00,1.6609,1.661,1.66088,1.66094,16297248.0
2009-12-29 16:19:00,1.66094,1.66097,1.66076,1.66076,58878232.0
2009-12-29 16:20:00,1.66084,1.66097,1.66084,1.66097,6435903.0
2009-12-29 16:21:00,1.66098,1.66103,1.66088,1.66088,71660176.0
2009-12-29 16:22:00,1.66091,1.66096,1.66084,1.66087,7873599.0
2009-12-29 16:23:00,1.66082,1.66082,1.66073,1.66077,40727344.0
2009-12-29 16:24:00,1.66079,1.66089,1.66079,1.66089,5302594.0
2009-12-29 16:25:00,1.66097,1.66106,1.66091,1.66091,31813548.0
2009-12-29 16:26:00,1.66079,1.66079,1.66057,1.6606,7440480.0
2009-12-29 16:27:00,1.66057,1.66057,1.6604,1.66044,62136760.0
2009-12-29 16:28:00,1.66062,1.66079,1.6603,1.66079,5239161.0
2009-12-29 16:29:00,1.66081,1.66107,1.66081,1.66107,59803320.0
2009-12-29 16:30:00,1.66114,1.66137,1.66109,1.66137,5794843.0
2009-12-29 16:31:00,1.6614,1.66147,1.66135,1.66142,5957207.0
2009-12-29 16:32:00,1.66148,1.6621,1.66148,1.6621,50255400.0
2009-12-29 16:33:00,1.66214,1.66214,1.66204,1.66206,52143070.0
2009-12-29 16:34:00,1.66204,1.66206,1.66196,1.66206,5683210.0
2009-12-29 16:35:00,1.662,1.66211,1.662,1.66203,62355690.0
2009-12-29 16:36:00,1.66201,1.66201,1.66184,1.66184,4904169.0
2009-12-29 16:37:00,1.66177,1.66177,1.66155,1.66157,69203035.0
2009-12-29 16:38:00,1.6615,1.66152,1.66122,1.66122,7655092.0
2009-12-29 16:39:00,1.66117,1.66125,1.66111,1.66125,24374640.0
2009-12-29 16:40:00,1.66127,1.66141,1.6612,1.66131,9666555.0
2009-12-29 16:41:00,1.66122,1.6614,1.6612,1.6612,24032550.0
2009-12-29 16:42:00,1.66123,1.66134,1.66115,1.66125,6635263.0
2009-12-29 16:43:00,1.66116,1.66119,1.66102,1.66102,7026101.0
2009-12-29 16:44:00,1.66105,1.66121,1.66105,1.66112,44052392.0
2009-12-29 16:45:00,1.66116,1.66143,1.66116,1.66143,79366210.0
2009-12-29 16:46:00,1.66153,1.66153,1.66146,1.66152,9731559.0
2009-12-29 16:47:00,1.66161,1.66172,1.6616,1.66171,48469666.0
2009-12-29 16:48:00,1.66162,1.66177,1.6614,1.66177,8403087.0
2009-12-29 16:49:00,1.66169,1.66216,1.66169,1.66216,7081468.0
2009-12-29 16:50:00,1.66213,1.66263,1.66212,1.66263,36399924.0
2009-12-29 16:51:00,1.66267,1.66274,1.66254,1.66273,52156284.0
2009-12-29 16:52:00,1.66274,1.66275,1.66269,1.66271,7347980.0
2009-12-29 16:53:00,1.66265,1.66275,1.66265,1.66275,43528512.0
2009-12-29 16:54:00,1.66287,1.66315,1.66284,1.66315,5171680.0
2009-12-29 16:55:00,1.66317,1.66321,1.6631,1.6631,6210079.0
2009-12-29 16:56:00,1.66322,1.66343,1.66322,1.66343,36531579.0
2009-12-29 16:57:00,1.66351,1.66359,1.66345,1.6635,6136094.0
2009-12-29 16:58:00,1.66364,1.6638,1.66364,1.6637,27291110.0
2009-12-29 16:59:00,1.66361,1.66361,1.66338,1.66341,33163335.0
2009-12-29 17:00:00,1.66327,1.66333,1.66303,1.66303,5630083.0
2009-12-29 17:01:00,1.66298,1.66298,1.66282,1.66282,124581252.0
2009-12-29 17:02:00,1.66278,1.66282,1.66271,1.66274,10919974.0
2009-12-29 17:03:00,1.66272,1.66275,1.66257,1.66257,30332550.0
2009-12-29 17:04:00,1.6625,1.6625,1.66241,1.66241,6102648.0
2009-12-29 17:05:00,1.66237,1.66237,1.66202,1.66222,17318816.0
2009-12-29 17:06:00,1.6622,1.66264,1.6622,1.66264,4794856.0
2009-12-29 17:07:00,1.66256,1.66256,1.66238,1.66254,49998270.0
2009-12-29 17:08:00,1.66257,1.66272,1.66251,1.66272,4629549.0
2009-12-29 17:09:00,1.66274,1.66281,1.6627,1.66271,24862568.0
2009-12-29 17:10:00,1.66276,1.66287,1.66264,1.66287,11300333.0
2009-12-29 17:11:00,1.66286,1.66292,1.66272,1.6629,10105226.0
2009-12-29 17:12:00,1.66284,1.66284,1.66272,1.66272,22879824.0
2009-12-29 17:13:00,1.66261,1.66268,1.6625,1.6625,11436640.0
2009-12-29 17:14:00,1.66244,1.66252,1.66232,1.66238,9937847.0
2009-12-29 17:15:00,1.6622,1.66243,1.6622,1.6624,6821333.0
2009-12-29 17:16:00,1.66231,1.66231,1.66189,1.66189,53319378.0
2009-12-29 17:17:00,1.6618,1.6618,1.66159,1.66159,21791220.0
2009-12-29 17:18:00,1.66164,1.66213,1.66164,1.66213,7347911.0
2009-12-29 17:19:00,1.66221,1.66234,1.66221,1.66234,39911284.0
2009-12-29 17:20:00,1.66239,1.66244,1.66227,1.66234,6804592.0
2009-12-29 17:21:00,1.66235,1.6625,1.66235,1.66247,30179430.0
2009-12-29 17:22:00,1.66252,1.66259,1.66211,1.66247,5908745.0
2009-12-29 17:23:00,1.66248,1.66266,1.66248,1.66266,23784752.0
2009-12-29 17:24:00,1.66274,1.66275,1.66262,1.66275,7493872.0
2009-12-29 17:25:00,1.66275,1.66281,1.66255,1.66255,5125851.0
2009-12-29 17:26:00,1.66252,1.66263,1.66243,1.66263,33761952.0
2009-12-29 17:27:00,1.66272,1.66284,1.66272,1.66276,19258686.0
2009-12-29 17:28:00,1.66281,1.663,1.66281,1.663,5659641.0
2009-12-29 17:29:00,1.66309,1.66337,1.66303,1.66337,19442892.0
2009-12-29 17:30:00,1.66341,1.6635,1.66335,1.6635,4382517.0
2009-12-29 17:31:00,1.66359,1.66412,1.66359,1.66412,24349542.0
2009-12-29 17:32:00,1.66416,1.66443,1.66415,1.66443,8237113.0
2009-12-29 17:33:00,1.66456,1.66472,1.66456,1.66472,18006774.0
2009-12-29 17:34:00,1.66471,1.66475,1.66467,1.66467,3834618.0
2009-12-29 17:35:00,1.66459,1.66459,1.66429,1.66429,26432640.0
2009-12-29 17:36:00,1.66422,1.66422,1.66387,1.66387,5760213.0
2009-12-29 17:37:00,1.66385,1.66385,1.66375,1.66375,11737843.0
2009-12-29 17:38:00,1.66372,1.66372,1.66358,1.6637,5925603.0
2009-12-29 17:39:00,1.66371,1.66371,1.6635,1.66356,12081729.0
2009-12-29 17:40:00,1.66363,1.66368,1.66344,1.6635,6174614.0
2009-12-29 17:41:00,1.66347,1.66348,1.66328,1.66328,25509408.0
2009-12-29 17:42:00,1.66316,1.66316,1.66268,1.66268,7701965.0
2009-12-29 17:43:00,1.66274,1.66284,1.66267,1.66284,7789519.0
2009-12-29 17:44:00,1.6629,1.66315,1.6629,1.66308,20749278.0
2009-12-29 17:45:00,1.66303,1.66306,1.66301,1.66301,2450896.0
2009-12-29 17:46:00,1.66297,1.66298,1.66261,1.66298,26125624.0
2009-12-29 17:47:00,1.66309,1.66309,1.66261,1.66274,16308567.0
2009-12-29 17:48:00,1.66274,1.66274,1.66271,1.66271,3074272.0
2009-12-29 17:49:00,1.66266,1.66266,1.66224,1.66224,7883024.0
2009-12-29 17:50:00,1.66214,1.66214,1.66135,1.66135,10815742.0
2009-12-29 17:51:00,1.66141,1.66158,1.66141,1.66158,6951708.0
2009-12-29 17:52:00,1.6617,1.66193,1.6617,1.66193,8436719.0
2009-12-29 17:53:00,1.66195,1.66195,1.66154,1.66154,24153624.0
2009-12-29 17:54:00,1.66141,1.6615,1.6613,1.6613,7114646.0
2009-12-29 17:55:00,1.6612,1.6612,1.66098,1.66099,49402745.0
2009-12-29 17:56:00,1.66091,1.66128,1.66091,1.66128,7156448.0
2009-12-29 17:57:00,1.66124,1.6617,1.66124,1.6617,44056775.0
2009-12-29 17:58:00,1.66176,1.66215,1.66176,1.66215,3865968.0
2009-12-29 17:59:00,1.66215,1.6623,1.66211,1.6623,6263853.0
2009-12-29 18:00:00,1.66229,1.66234,1.66174,1.66174,11266776.0
2009-12-29 18:01:00,1.66172,1.66172,1.66138,1.66156,37410813.0
2009-12-29 18:02:00,1.66131,1.66182,1.66131,1.66163,7838608.0
2009-12-29 18:03:00,1.66166,1.66239,1.66166,1.66239,11454736.0
2009-12-29 18:04:00,1.66234,1.66234,1.66218,1.66218,7233241.0
2009-12-29 18:05:00,1.66215,1.66215,1.66163,1.66163,18215496.0
2009-12-29 18:06:00,1.66156,1.6616,1.66146,1.66151,4042165.0
2009-12-29 18:07:00,1.6615,1.6615,1.66113,1.66113,14511326.0
2009-12-29 18:08:00,1.66114,1.66114,1.66089,1.66108,6735851.0
2009-12-29 18:09:00,1.66123,1.66123,1.66105,1.66111,5669534.0
2009-12-29 18:10:00,1.66112,1.66112,1.66068,1.66082,24772280.0
2009-12-29 18:11:00,1.66085,1.66102,1.66085,1.66102,10273233.0
2009-12-29 18:12:00,1.66117,1.66135,1.66109,1.66109,29574360.0
2009-12-29 18:13:00,1.66107,1.66107,1.66046,1.66046,21297375.0
2009-12-29 18:14:00,1.66041,1.66044,1.66005,1.66024,6881457.0
2009-12-29 18:15:00,1.66025,1.66025,1.65978,1.65982,24632696.0
2009-12-29 18:16:00,1.65986,1.65997,1.65986,1.65993,3985578.0
2009-12-29 18:17:00,1.65985,1.65994,1.6598,1.6598,32161584.0
2009-12-29 18:18:00,1.65978,1.65978,1.65966,1.65966,6626527.0
2009-12-29 18:19:00,1.65966,1.65966,1.65941,1.65941,26604624.0
2009-12-29 18:20:00,1.65944,1.6596,1.65944,1.65954,9899593.0
2009-12-29 18:21:00,1.65954,1.65956,1.65933,1.65939,11822864.0
2009-12-29 18:22:00,1.65953,1.65966,1.65937,1.65937,6969325.0
2009-12-29 18:23:00,1.65938,1.65938,1.65865,1.65865,10452630.0
2009-12-29 18:24:00,1.65857,1.65857,1.65689,1.65827,7502663.0
2009-12-29 18:25:00,1.65825,1.65825,1.65729,1.65729,12954500.0
2009-12-29 18:26:00,1.65722,1.65722,1.65682,1.65682,6743185.0
2009-12-29 18:27:00,1.6568,1.65697,1.65662,1.65697,28130382.0
2009-12-29 18:28:00,1.65702,1.65751,1.65702,1.65751,10743451.0
2009-12-29 18:29:00,1.65754,1.65771,1.65754,1.65756,8998146.0
2009-12-29 18:30:00,1.6575,1.6575,1.65721,1.65731,5529838.0
2009-12-29 18:31:00,1.65721,1.65721,1.65675,1.65691,39986400.0
2009-12-29 18:32:00,1.65698,1.65743,1.65698,1.65743,7245196.0
2009-12-29 18:33:00,1.65737,1.65737,1.65717,1.65733,33593280.0
2009-12-29 18:34:00,1.65747,1.65756,1.65745,1.65745,7118758.0
2009-12-29 18:35:00,1.65732,1.65737,1.65729,1.65731,32893080.0
2009-12-29 18:36:00,1.6574,1.65764,1.6574,1.65764,6794053.0
2009-12-29 18:37:00,1.65763,1.65769,1.65763,1.65766,7631928.0
2009-12-29 18:38:00,1.65773,1.6578,1.65769,1.6578,5860447.0
2009-12-29 18:39:00,1.65784,1.65809,1.65784,1.65809,27221130.0
2009-12-29 18:40:00,1.65811,1.65811,1.65793,1.65793,6943261.0
2009-12-29 18:41:00,1.65796,1.65799,1.6579,1.6579,48573855.0
2009-12-29 18:42:00,1.65787,1.65794,1.65774,1.65774,5880738.0
2009-12-29 18:43:00,1.65761,1.65761,1.65743,1.65743,19663452.0
2009-12-29 18:44:00,1.65739,1.65761,1.65739,1.65761,3738854.0
2009-12-29 18:45:00,1.65776,1.65795,1.65776,1.65784,69560712.0
2009-12-29 18:46:00,1.65788,1.65808,1.65788,1.65808,8748826.0
2009-12-29 18:47:00,1.65815,1.65834,1.65814,1.65814,22822170.0
2009-12-29 18:48:00,1.65799,1.65812,1.65784,1.65784,5302457.0
2009-12-29 18:49:00,1.65771,1.65813,1.65771,1.65801,9420262.0
2009-12-29 18:50:00,1.65807,1.65816,1.65802,1.65816,27181530.0
2009-12-29 18:51:00,1.65824,1.6584,1.65824,1.65838,45177696.0
2009-12-29 18:52:00,1.65844,1.65844,1.65805,1.65805,8106116.0
2009-12-29 18:53:00,1.65798,1.65798,1.65663,1.65663,13609033.0
2009-12-29 18:54:00,1.65661,1.65667,1.65644,1.65644,11767286.0
2009-12-29 18:55:00,1.65645,1.65645,1.65606,1.65607,19289800.0
2009-12-29 18:56:00,1.65608,1.65608,1.65589,1.65595,5952214.0
2009-12-29 18:57:00,1.65591,1.65591,1.65551,1.65551,17051265.0
2009-12-29 18:58:00,1.65551,1.65551,1.65532,1.65532,8706500.0
2009-12-29 18:59:00,1.65531,1.65531,1.65359,1.65478,19736054.0
2009-12-29 19:00:00,1.65489,1.65489,1.65465,1.65474,7304345.0
2009-12-29 19:01:00,1.65449,1.65449,1.65322,1.65322,91394253.0
2009-12-29 19:02:00,1.65317,1.65325,1.65314,1.65315,7557496.0
2009-12-29 19:03:00,1.6531,1.6531,1.65268,1.6529,47181975.0
2009-12-29 19:04:00,1.65305,1.65312,1.65305,1.65307,4537301.0
2009-12-29 19:05:00,1.65299,1.65299,1.65284,1.65287,32043840.0
2009-12-29 19:06:00,1.65297,1.65306,1.65258,1.65303,4937054.0
2009-12-29 19:07:00,1.65303,1.65329,1.65302,1.65329,20255424.0
2009-12-29 19:08:00,1.65324,1.65333,1.65323,1.65333,9923901.0
2009-12-29 19:09:00,1.65344,1.65387,1.65344,1.65387,32353948.0
2009-12-29 19:10:00,1.6539,1.65395,1.6536,1.65395,7547651.0
2009-12-29 19:11:00,1.65402,1.65406,1.6539,1.65399,5338047.0
2009-12-29 19:12:00,1.65401,1.65412,1.65401,1.65412,61376953.0
2009-12-29 19:13:00,1.65424,1.65457,1.65424,1.65457,19418007.0
2009-12-29 19:14:00,1.65464,1.65473,1.65455,1.65473,7874078.0
2009-12-29 19:15:00,1.65485,1.65493,1.65483,1.65493,20749605.0
2009-12-29 19:16:00,1.65499,1.65511,1.65498,1.65502,6089138.0
2009-12-29 19:17:00,1.65503,1.6551,1.65492,1.6551,27707670.0
2009-12-29 19:18:00,1.65517,1.65529,1.65514,1.65528,6741795.0
2009-12-29 19:19:00,1.6553,1.65597,1.6553,1.65597,17944596.0
2009-12-29 19:20:00,1.65607,1.65615,1.65602,1.65602,9887974.0
2009-12-29 19:21:00,1.65608,1.65635,1.65608,1.65635,35436336.0
2009-12-29 19:22:00,1.6564,1.65663,1.6564,1.65663,10990094.0
2009-12-29 19:23:00,1.65662,1.65747,1.65662,1.65747,17049006.0
2009-12-29 19:24:00,1.65754,1.65788,1.65754,1.65788,4230331.0
2009-12-29 19:25:00,1.65793,1.65848,1.65793,1.65848,30524760.0
2009-12-29 19:26:00,1.65852,1.6586,1.65848,1.65848,6833038.0
2009-12-29 19:27:00,1.65844,1.65844,1.65652,1.65652,27893325.0
2009-12-29 19:28:00,1.65642,1.65642,1.65617,1.65624,5975394.0
2009-12-29 19:29:00,1.65634,1.65675,1.65634,1.65675,16002234.0
2009-12-29 19:30:00,1.65682,1.6573,1.65682,1.6573,8352567.0
2009-12-29 19:31:00,1.65744,1.6577,1.65744,1.65755,22694898.0
2009-12-29 19:32:00,1.6575,1.65754,1.65741,1.65753,6435279.0
2009-12-29 19:33:00,1.65758,1.65792,1.65758,1.65792,14669442.0
2009-12-29 19:34:00,1.65795,1.65795,1.65765,1.65765,6690270.0
2009-12-29 19:35:00,1.65753,1.65762,1.6575,1.65762,7973878.0
2009-12-29 19:36:00,1.65768,1.65782,1.65768,1.65782,6640441.0
2009-12-29 19:37:00,1.65783,1.65796,1.65783,1.6579,10658316.0
2009-12-29 19:38:00,1.65785,1.65785,1.65753,1.65753,10441171.0
2009-12-29 19:39:00,1.65731,1.65749,1.65731,1.65749,5838823.0
2009-12-29 19:40:00,1.65741,1.65753,1.65741,1.65745,10372752.0
2009-12-29 19:41:00,1.65746,1.65753,1.65743,1.65753,15608520.0
2009-12-29 19:42:00,1.65751,1.65761,1.65726,1.65726,4682928.0
2009-12-29 19:43:00,1.65711,1.65711,1.65701,1.65701,7401671.0
2009-12-29 19:44:00,1.65689,1.65689,1.65653,1.65653,9783314.0
2009-12-29 19:45:00,1.65648,1.65648,1.65625,1.65627,15105192.0
2009-12-29 19:46:00,1.6564,1.65674,1.6564,1.65649,7250812.0
2009-12-29 19:47:00,1.65644,1.65647,1.65639,1.65643,28422082.0
2009-12-29 19:48:00,1.65639,1.65639,1.65606,1.65606,6094299.0
2009-12-29 19:49:00,1.65614,1.65616,1.6561,1.65613,29503100.0
2009-12-29 19:50:00,1.65622,1.65632,1.65622,1.65626,7043462.0
2009-12-29 19:51:00,1.65622,1.65688,1.65622,1.65688,32536400.0
2009-12-29 19:52:00,1.65703,1.65724,1.65699,1.65724,8137904.0
2009-12-29 19:53:00,1.65733,1.65759,1.65726,1.65759,33437600.0
2009-12-29 19:54:00,1.65756,1.65773,1.65749,1.65752,5793418.0
2009-12-29 19:55:00,1.65755,1.6577,1.65755,1.6577,12147012.0
2009-12-29 19:56:00,1.6577,1.65778,1.6577,1.65773,5462153.0
2009-12-29 19:57:00,1.65774,1.65779,1.6576,1.65778,5661775.0
2009-12-29 19:58:00,1.65803,1.65803,1.6578,1.6578,28407120.0
2009-12-29 19:59:00,1.65773,1.65773,1.65749,1.65749,30400448.0
2009-12-29 20:00:00,1.65748,1.65756,1.6572,1.65743,7585657.0
2009-12-29 20:01:00,1.65727,1.65727,1.65718,1.65727,26134704.0
2009-12-29 20:02:00,1.65748,1.65748,1.65748,1.65748,2157797.0
2009-12-29 20:03:00,1.65739,1.65794,1.65739,1.65794,24985026.0
2009-12-29 20:04:00,1.65819,1.65825,1.65802,1.65802,9940845.0
2009-12-29 20:05:00,1.65777,1.65783,1.65765,1.65783,27130404.0
2009-12-29 20:06:00,1.65793,1.65813,1.65659,1.65813,3586198.0
2009-12-29 20:07:00,1.65803,1.65803,1.65775,1.65775,3099320.0
2009-12-29 20:08:00,1.65776,1.65776,1.65759,1.65759,4171545.0
2009-12-29 20:09:00,1.65752,1.65752,1.65692,1.65692,10199485.0
2009-12-29 20:10:00,1.657,1.6571,1.657,1.6571,14395140.0
2009-12-29 20:11:00,1.65708,1.65715,1.65708,1.65715,8537240.0
2009-12-29 20:12:00,1.65715,1.65716,1.65696,1.65696,2678720.0
2009-12-29 20:13:00,1.65704,1.65713,1.657,1.65713,15035520.0
2009-12-29 20:14:00,1.65714,1.65714,1.65652,1.65713,9477568.0
2009-12-29 20:15:00,1.65707,1.65709,1.65696,1.65709,9924082.0
2009-12-29 20:16:00,1.65724,1.65747,1.65723,1.65747,6531811.0
2009-12-29 20:17:00,1.65743,1.65757,1.65743,1.65757,9869535.0
2009-12-29 20:18:00,1.65786,1.65786,1.65776,1.65776,2571074.0
2009-12-29 20:19:00,1.65655,1.65807,1.65655,1.65805,6807696.0
2009-12-29 20:20:00,1.65798,1.65798,1.65782,1.65782,14438610.0
2009-12-29 20:21:00,1.6577,1.65771,1.65758,1.65761,9027678.0
2009-12-29 20:22:00,1.65628,1.65793,1.65628,1.65793,2246004.0
2009-12-29 20:23:00,1.65781,1.65782,1.6577,1.65782,32258397.0
2009-12-29 20:24:00,1.65804,1.65815,1.65804,1.65811,6232496.0
2009-12-29 20:25:00,1.65803,1.65824,1.65803,1.65814,10262496.0
2009-12-29 20:26:00,1.6583,1.65839,1.65819,1.65839,11575787.0
2009-12-29 20:27:00,1.65837,1.65837,1.65802,1.65805,7843658.0
2009-12-29 20:28:00,1.65787,1.65787,1.65771,1.65771,7103544.0
2009-12-29 20:29:00,1.65769,1.65769,1.65735,1.65739,30770361.0
2009-12-29 20:30:00,1.65753,1.65763,1.65743,1.65743,6705433.0
2009-12-29 20:31:00,1.65736,1.6577,1.65736,1.6577,5151015.0
2009-12-29 20:32:00,1.65774,1.65781,1.65769,1.65769,8021340.0
2009-12-29 20:33:00,1.65763,1.65763,1.65724,1.65742,8950665.0
2009-12-29 20:34:00,1.65734,1.65734,1.65685,1.65698,6496650.0
2009-12-29 20:35:00,1.65682,1.65686,1.65673,1.65686,10864630.0
2009-12-29 20:36:00,1.65702,1.65712,1.65702,1.65707,7134646.0
2009-12-29 20:37:00,1.65694,1.65712,1.65692,1.65712,12546986.0
2009-12-29 20:38:00,1.65738,1.65787,1.65738,1.65787,7609194.0
2009-12-29 20:39:00,1.65793,1.65803,1.65793,1.65802,8926950.0
2009-12-29 20:40:00,1.65819,1.65832,1.6581,1.65832,9339739.0
2009-12-29 20:41:00,1.65843,1.65857,1.65822,1.65827,9373891.0
2009-12-29 20:42:00,1.65822,1.65835,1.65822,1.65822,12984990.0
2009-12-29 20:43:00,1.6582,1.6582,1.65809,1.65809,12235152.0
2009-12-29 20:44:00,1.65808,1.65808,1.65804,1.65804,3612297.0
2009-12-29 20:45:00,1.65792,1.65792,1.65766,1.65766,16364790.0
2009-12-29 20:46:00,1.65759,1.65767,1.65759,1.65767,4584241.0
2009-12-29 20:47:00,1.65761,1.65772,1.65755,1.65767,16222428.0
2009-12-29 20:48:00,1.65778,1.65803,1.65778,1.65799,5242670.0
2009-12-29 20:49:00,1.65796,1.65796,1.65777,1.65777,8551382.0
2009-12-29 20:50:00,1.65757,1.65757,1.65741,1.65746,20315547.0
2009-12-29 20:51:00,1.65743,1.65744,1.65732,1.65732,18296569.0
2009-12-29 20:52:00,1.65746,1.65746,1.65728,1.65743,6499662.0
2009-12-29 20:53:00,1.65732,1.65744,1.65729,1.65744,25578624.0
2009-12-29 20:54:00,1.65757,1.65759,1.65742,1.65753,8563964.0
2009-12-29 20:55:00,1.65761,1.65783,1.65761,1.65783,5997144.0
2009-12-29 20:56:00,1.65782,1.65793,1.65782,1.65787,10581680.0
2009-12-29 20:57:00,1.65791,1.65816,1.65791,1.65813,16485680.0
2009-12-29 20:58:00,1.65814,1.65828,1.65814,1.65823,7552041.0
2009-12-29 20:59:00,1.65821,1.65827,1.65809,1.65825,11692140.0
2009-12-29 21:00:00,1.6583,1.6583,1.65822,1.65823,4251827.0
2009-12-29 21:01:00,1.65817,1.65834,1.65802,1.65829,10949651.0
2009-12-29 21:02:00,1.6583,1.65839,1.65816,1.65839,5950683.0
2009-12-29 21:03:00,1.65831,1.65831,1.65806,1.65806,14656380.0
2009-12-29 21:04:00,1.658,1.65813,1.658,1.65802,4723287.0
2009-12-29 21:05:00,1.65792,1.65792,1.6578,1.6578,6667104.0
2009-12-29 21:06:00,1.65791,1.65791,1.65746,1.65775,10138069.0
2009-12-29 21:07:00,1.65774,1.65816,1.65774,1.65816,5044617.0
2009-12-29 21:08:00,1.65816,1.65826,1.65811,1.65826,21139245.0
2009-12-29 21:09:00,1.65827,1.65827,1.6581,1.65815,16796934.0
2009-12-29 21:10:00,1.65823,1.65831,1.6582,1.65831,9883034.0
2009-12-29 21:11:00,1.65812,1.65812,1.65802,1.65812,9223929.0
2009-12-29 21:12:00,1.65822,1.65848,1.65822,1.65836,5894950.0
2009-12-29 21:13:00,1.65832,1.65842,1.65822,1.65822,3640592.0
2009-12-29 21:14:00,1.65804,1.65823,1.65804,1.65823,22524881.0
2009-12-29 21:15:00,1.65829,1.65856,1.65823,1.65856,12970828.0
2009-12-29 21:16:00,1.65878,1.65892,1.65861,1.65879,6090779.0
2009-12-29 21:17:00,1.65874,1.65877,1.65867,1.65877,13853826.0
2009-12-29 21:18:00,1.6589,1.6589,1.65883,1.65887,3864071.0
2009-12-29 21:19:00,1.65889,1.65911,1.65887,1.65911,4526694.0
2009-12-29 21:20:00,1.65918,1.65931,1.65918,1.65924,8842575.0
2009-12-29 21:21:00,1.65912,1.65912,1.65874,1.65874,17882011.0
2009-12-29 21:22:00,1.65872,1.65875,1.65857,1.65875,7882036.0
2009-12-29 21:23:00,1.6587,1.6587,1.65859,1.65862,14495184.0
2009-12-29 21:24:00,1.65862,1.65865,1.65836,1.6586,5683122.0
2009-12-29 21:25:00,1.65849,1.65849,1.6584,1.65846,13386936.0
2009-12-29 21:26:00,1.65852,1.65852,1.6584,1.6584,7281247.0
2009-12-29 21:27:00,1.65825,1.65834,1.6582,1.65834,21265545.0
2009-12-29 21:28:00,1.6581,1.65845,1.6581,1.65818,6407616.0
2009-12-29 21:29:00,1.65811,1.65815,1.65805,1.65805,16927560.0
2009-12-29 21:30:00,1.65813,1.65817,1.65802,1.65811,9473202.0
2009-12-29 21:31:00,1.65801,1.65801,1.65762,1.65793,50550333.0
2009-12-29 21:32:00,1.65812,1.65831,1.65812,1.65823,9115327.0
2009-12-29 21:33:00,1.65819,1.65836,1.65819,1.65833,30871475.0
2009-12-29 21:34:00,1.65842,1.65842,1.65829,1.65834,6499662.0
2009-12-29 21:35:00,1.65813,1.65818,1.65808,1.65811,8622480.0
2009-12-29 21:36:00,1.65813,1.65816,1.65799,1.65799,7593623.0
2009-12-29 21:37:00,1.65793,1.65793,1.65773,1.65773,11171870.0
2009-12-29 21:38:00,1.65784,1.65784,1.65751,1.65751,14714258.0
2009-12-29 21:39:00,1.65749,1.65767,1.65749,1.65767,10870066.0
2009-12-29 21:40:00,1.65769,1.65791,1.65769,1.65791,17762328.0
2009-12-29 21:41:00,1.65787,1.65789,1.65771,1.65771,7190556.0
2009-12-29 21:42:00,1.65776,1.65776,1.65764,1.65764,5915382.0
2009-12-29 21:43:00,1.65757,1.65772,1.65748,1.65772,5114021.0
2009-12-29 21:44:00,1.65778,1.65778,1.6577,1.65772,5311484.0
2009-12-29 21:45:00,1.65758,1.65759,1.65753,1.65756,11220120.0
2009-12-29 21:46:00,1.65769,1.65803,1.65759,1.65803,7693013.0
2009-12-29 21:47:00,1.65785,1.65796,1.65778,1.65782,14942976.0
2009-12-29 21:48:00,1.65802,1.65808,1.65801,1.65801,5853897.0
2009-12-29 21:49:00,1.65797,1.65805,1.65794,1.65797,5303850.0
2009-12-29 21:50:00,1.65793,1.65842,1.65793,1.65842,9684150.0
2009-12-29 21:51:00,1.65854,1.6588,1.65854,1.65864,8586409.0
2009-12-29 21:52:00,1.65875,1.65881,1.65864,1.65864,11070219.0
2009-12-29 21:53:00,1.65856,1.65865,1.65852,1.65852,5753776.0
2009-12-29 21:54:00,1.65871,1.65871,1.6586,1.65862,4897066.0
2009-12-29 21:55:00,1.65847,1.65862,1.6583,1.65862,10749224.0
2009-12-29 21:56:00,1.65871,1.6588,1.65865,1.65874,7127675.0
2009-12-29 21:57:00,1.65876,1.65904,1.65876,1.65904,20610486.0
2009-12-29 21:58:00,1.65912,1.65912,1.65897,1.65897,3192963.0
2009-12-29 21:59:00,1.65888,1.65888,1.65841,1.6586,6378050.0
2009-12-29 22:00:00,1.65879,1.65895,1.65879,1.65887,5827691.0
2009-12-29 22:01:00,1.65872,1.65872,1.65852,1.65852,16804950.0
2009-12-29 22:02:00,1.65867,1.65874,1.65867,1.65874,3712632.0
2009-12-29 22:03:00,1.65856,1.65897,1.65851,1.65851,7626736.0
2009-12-29 22:04:00,1.6587,1.6587,1.65864,1.65865,3972021.0
2009-12-29 22:05:00,1.65831,1.65831,1.65795,1.65798,14089549.0
2009-12-29 22:06:00,1.65848,1.65879,1.65848,1.6587,7141043.0
2009-12-29 22:07:00,1.65813,1.65897,1.65813,1.65883,7829335.0
2009-12-29 22:08:00,1.65878,1.65878,1.6585,1.6585,7437102.0
2009-12-29 22:09:00,1.65844,1.65848,1.65826,1.65826,5504809.0
2009-12-29 22:10:00,1.65776,1.65776,1.65769,1.65769,10169040.0
2009-12-29 22:11:00,1.65801,1.65801,1.6574,1.6574,13372797.0
2009-12-29 22:12:00,1.65777,1.65792,1.65777,1.65792,3697726.0
2009-12-29 22:13:00,1.6575,1.65755,1.65723,1.65755,30742125.0
2009-12-29 22:14:00,1.65802,1.6581,1.65798,1.658,9862247.0
2009-12-29 22:15:00,1.65751,1.65794,1.65734,1.65734,5819982.0
2009-12-29 22:16:00,1.65776,1.65785,1.65742,1.65785,11310520.0
2009-12-29 22:17:00,1.6574,1.65743,1.65722,1.65743,14494080.0
2009-12-29 22:18:00,1.65781,1.65798,1.65781,1.65784,7698106.0
2009-12-29 22:19:00,1.65761,1.65802,1.65759,1.65769,7163964.0
2009-12-29 22:20:00,1.65809,1.65817,1.65673,1.65816,5991244.0
2009-12-29 22:21:00,1.658,1.658,1.65774,1.65781,5524496.0
2009-12-29 22:22:00,1.65785,1.65799,1.6575,1.6575,6623109.0
2009-12-29 22:23:00,1.65754,1.65759,1.65754,1.65759,12137970.0
2009-12-29 22:24:00,1.65797,1.65806,1.65793,1.65806,6548410.0
2009-12-29 22:25:00,1.65814,1.65834,1.65786,1.65834,4184666.0
2009-12-29 22:26:00,1.65835,1.65835,1.65823,1.65823,2292402.0
2009-12-29 22:27:00,1.65798,1.658,1.65756,1.658,8118432.0
2009-12-29 22:28:00,1.65807,1.65816,1.65802,1.65816,9300996.0
2009-12-29 22:29:00,1.65792,1.65827,1.65792,1.65817,10766417.0
2009-12-29 22:30:00,1.65817,1.65817,1.65802,1.65808,2690523.0
2009-12-29 22:31:00,1.65784,1.65804,1.65782,1.65801,11337124.0
2009-12-29 22:32:00,1.65811,1.65811,1.65803,1.65806,3702500.0
2009-12-29 22:33:00,1.65811,1.65811,1.65793,1.65793,7615107.0
2009-12-29 22:34:00,1.65786,1.65786,1.65727,1.65752,14144735.0
2009-12-29 22:35:00,1.65735,1.65738,1.65714,1.65733,6173901.0
2009-12-29 22:36:00,1.65746,1.65753,1.65732,1.65753,7024339.0
2009-12-29 22:37:00,1.65738,1.6576,1.65738,1.65757,14527963.0
2009-12-29 22:38:00,1.65766,1.65779,1.65766,1.65778,7182787.0
2009-12-29 22:39:00,1.65782,1.65807,1.65761,1.65807,10238898.0
2009-12-29 22:40:00,1.65818,1.65818,1.65804,1.65816,4957625.0
2009-12-29 22:41:00,1.65809,1.65829,1.65744,1.65829,10109136.0
2009-12-29 22:42:00,1.65844,1.65844,1.65809,1.65823,5497068.0
2009-12-29 22:43:00,1.65831,1.65858,1.65824,1.65846,5028173.0
2009-12-29 22:44:00,1.6585,1.65875,1.6585,1.65874,5046152.0
2009-12-29 22:45:00,1.65876,1.6589,1.65868,1.6589,3909683.0
2009-12-29 22:46:00,1.65895,1.6593,1.65887,1.6593,8148303.0
2009-12-29 22:47:00,1.65934,1.65947,1.65926,1.65945,7422307.0
2009-12-29 22:48:00,1.65955,1.65963,1.65955,1.65959,5962626.0
2009-12-29 22:49:00,1.65956,1.65956,1.65946,1.65946,9112614.0
2009-12-29 22:50:00,1.65942,1.65973,1.65942,1.65973,8317301.0
2009-12-29 22:51:00,1.65975,1.65995,1.65975,1.65995,6720344.0
2009-12-29 22:52:00,1.65985,1.66018,1.65984,1.66005,7270592.0
2009-12-29 22:53:00,1.65993,1.65993,1.6595,1.65988,13366308.0
2009-12-29 22:54:00,1.6598,1.6598,1.6593,1.6593,3523710.0
2009-12-29 22:55:00,1.6587,1.6589,1.65855,1.65855,11114796.0
2009-12-29 22:56:00,1.65901,1.65905,1.65901,1.65905,1166460.0
2009-12-29 22:57:00,1.65879,1.65879,1.65865,1.65865,3734648.0
2009-12-29 22:58:00,1.65889,1.65889,1.65881,1.65888,5156304.0
2009-12-29 22:59:00,1.65879,1.65882,1.65864,1.65882,4824144.0
2009-12-29 23:00:00,1.65897,1.65901,1.65881,1.65881,7659450.0
2009-12-29 23:01:00,1.65859,1.65862,1.65856,1.65857,6870446.0
2009-12-29 23:02:00,1.65867,1.65869,1.65844,1.65854,8617280.0
2009-12-29 23:03:00,1.65843,1.65863,1.65842,1.65847,9144039.0
2009-12-29 23:04:00,1.65856,1.65875,1.65856,1.65875,3133934.0
2009-12-29 23:05:00,1.6588,1.65899,1.6588,1.65885,13807292.0
2009-12-29 23:06:00,1.65888,1.65888,1.65833,1.65881,9186083.0
2009-12-29 23:07:00,1.6589,1.65896,1.65885,1.6589,8621270.0
2009-12-29 23:08:00,1.65893,1.65893,1.6587,1.6587,9862008.0
2009-12-29 23:09:00,1.65858,1.65885,1.65856,1.65885,12644135.0
2009-12-29 23:10:00,1.65886,1.65886,1.65866,1.65875,9508184.0
2009-12-29 23:11:00,1.6586,1.65872,1.65837,1.65861,25389910.0
2009-12-29 23:12:00,1.65884,1.65895,1.65852,1.65852,9914896.0
2009-12-29 23:13:00,1.65834,1.65834,1.658,1.65822,12485871.0
2009-12-29 23:14:00,1.65803,1.6582,1.65778,1.65798,5096866.0
2009-12-29 23:15:00,1.65777,1.6578,1.65744,1.6578,16643107.0
2009-12-29 23:16:00,1.65805,1.6581,1.65802,1.65802,5616805.0
2009-12-29 23:17:00,1.65796,1.65796,1.65784,1.65789,10305504.0
2009-12-29 23:18:00,1.65793,1.65804,1.65793,1.65804,3477786.0
2009-12-29 23:19:00,1.65791,1.65802,1.65784,1.65802,11045860.0
2009-12-29 23:20:00,1.6581,1.6581,1.65784,1.65784,7042546.0
2009-12-29 23:21:00,1.65794,1.65803,1.65794,1.65803,15625038.0
2009-12-29 23:22:00,1.65814,1.65814,1.65809,1.65809,2064352.0
2009-12-29 23:23:00,1.65811,1.65821,1.65782,1.65782,9704415.0
2009-12-29 23:24:00,1.65828,1.65847,1.65828,1.65847,6964695.0
2009-12-29 23:25:00,1.65839,1.65839,1.65833,1.65833,4799079.0
2009-12-29 23:26:00,1.65828,1.65834,1.65819,1.6583,4483304.0
2009-12-29 23:27:00,1.65819,1.65819,1.65798,1.65798,8155355.0
2009-12-29 23:28:00,1.65806,1.65821,1.65802,1.65802,12382106.0
2009-12-29 23:29:00,1.65801,1.6581,1.65797,1.65808,3168466.0
2009-12-29 23:30:00,1.65818,1.65818,1.65796,1.65798,5184665.0
2009-12-29 23:31:00,1.65775,1.65775,1.65718,1.65751,69837253.0
2009-12-29 23:32:00,1.6577,1.6577,1.65735,1.65735,7144983.0
2009-12-29 23:33:00,1.6571,1.65735,1.6571,1.6572,12902880.0
2009-12-29 23:34:00,1.65737,1.65752,1.65736,1.65752,6970361.0
2009-12-29 23:35:00,1.65745,1.65745,1.65698,1.65701,7273082.0
2009-12-29 23:36:00,1.65701,1.65724,1.65701,1.65721,6708331.0
2009-12-29 23:37:00,1.6573,1.65742,1.65719,1.65736,7509066.0
2009-12-29 23:38:00,1.65747,1.65757,1.65747,1.65757,5073169.0
2009-12-29 23:39:00,1.65745,1.65757,1.65745,1.65757,6391984.0
2009-12-29 23:40:00,1.65772,1.65796,1.65772,1.65796,11516358.0
2009-12-29 23:41:00,1.65793,1.65798,1.65774,1.65774,5308428.0
2009-12-29 23:42:00,1.65763,1.65774,1.65762,1.65774,8434051.0
2009-12-29 23:43:00,1.65777,1.65785,1.65777,1.65781,5182336.0
2009-12-29 23:44:00,1.65795,1.65795,1.65787,1.65788,3989629.0
2009-12-29 23:45:00,1.65798,1.65816,1.65795,1.65816,6243851.0
2009-12-29 23:46:00,1.65817,1.65818,1.6581,1.65818,4507579.0
2009-12-29 23:47:00,1.65823,1.6584,1.65814,1.6584,10298820.0
2009-12-29 23:48:00,1.65842,1.65856,1.65834,1.65856,7028100.0
2009-12-29 23:49:00,1.65851,1.65851,1.65827,1.65849,14608039.0
2009-12-29 23:50:00,1.65833,1.65834,1.6581,1.6581,6207089.0
2009-12-29 23:51:00,1.65798,1.65818,1.65792,1.65792,14762512.0
2009-12-29 23:52:00,1.65757,1.65807,1.65757,1.65781,4954644.0
2009-12-29 23:53:00,1.65776,1.65783,1.65772,1.65779,8102031.0
2009-12-29 23:54:00,1.65789,1.65814,1.65789,1.65814,6388789.0
2009-12-29 23:55:00,1.65798,1.65798,1.65788,1.65788,9115344.0
2009-12-29 23:56:00,1.65793,1.65796,1.65771,1.65772,12020753.0
2009-12-29 23:57:00,1.65757,1.65759,1.65737,1.65745,3978648.0
2009-12-29 23:58:00,1.65736,1.65755,1.65736,1.65743,5570302.0
2009-12-29 23:59:00,1.65761,1.65777,1.65753,1.65777,9462404.0
2009-12-30 00:00:00,1.65774,1.65784,1.65738,1.65776,7099521.0
2009-12-30 00:01:00,1.65776,1.658,1.65776,1.658,11726676.0
2009-12-30 00:02:00,1.6582,1.6582,1.65781,1.65781,6544233.0
2009-12-30 00:03:00,1.6578,1.65795,1.6578,1.65791,5509525.0
2009-12-30 00:04:00,1.65785,1.65788,1.65776,1.65776,8311056.0
2009-12-30 00:05:00,1.65768,1.65776,1.65768,1.65776,5914017.0
2009-12-30 00:06:00,1.65763,1.65768,1.65758,1.65768,4620002.0
2009-12-30 00:07:00,1.6577,1.65787,1.65769,1.65787,7744981.0
2009-12-30 00:08:00,1.65793,1.65807,1.65791,1.65796,8511784.0
2009-12-30 00:09:00,1.65786,1.65786,1.6575,1.6576,7995631.0
2009-12-30 00:10:00,1.65768,1.65793,1.65768,1.65793,6416185.0
2009-12-30 00:11:00,1.65794,1.65801,1.65788,1.65788,5440659.0
2009-12-30 00:12:00,1.65789,1.65789,1.65766,1.6577,5225437.0
2009-12-30 00:13:00,1.65766,1.65781,1.65729,1.65781,11367866.0
2009-12-30 00:14:00,1.65779,1.65779,1.65768,1.65769,8648928.0
2009-12-30 00:15:00,1.65768,1.65772,1.6576,1.65772,5978496.0
2009-12-30 00:16:00,1.65788,1.65832,1.65788,1.65832,6799994.0
2009-12-30 00:17:00,1.65832,1.65834,1.65832,1.65834,3008043.0
2009-12-30 00:18:00,1.65839,1.65846,1.65836,1.65836,6946748.0
2009-12-30 00:19:00,1.65837,1.65837,1.65826,1.65826,4506146.0
2009-12-30 00:20:00,1.65803,1.65816,1.65802,1.65816,5970538.0
2009-12-30 00:21:00,1.65827,1.65827,1.65818,1.65823,3635564.0
2009-12-30 00:22:00,1.65834,1.65842,1.65833,1.65838,8991216.0
2009-12-30 00:23:00,1.65832,1.65847,1.65832,1.65847,2036159.0
2009-12-30 00:24:00,1.65849,1.65852,1.65833,1.65852,6628634.0
2009-12-30 00:25:00,1.65848,1.65848,1.65824,1.65825,7331582.0
2009-12-30 00:26:00,1.65834,1.65853,1.65834,1.65853,5045313.0
2009-12-30 00:27:00,1.65863,1.65863,1.65831,1.65856,7480369.0
2009-12-30 00:28:00,1.65863,1.65881,1.65863,1.65881,2937731.0
2009-12-30 00:29:00,1.65869,1.65869,1.65851,1.65861,6780906.0
2009-12-30 00:30:00,1.65855,1.65863,1.6584,1.65844,7647153.0
2009-12-30 00:31:00,1.65836,1.65857,1.65836,1.65852,5438546.0
2009-12-30 00:32:00,1.65858,1.65885,1.65828,1.65885,9635867.0
2009-12-30 00:33:00,1.65889,1.65901,1.65889,1.65901,4922714.0
2009-12-30 00:34:00,1.65893,1.65921,1.65893,1.65919,5883193.0
2009-12-30 00:35:00,1.65924,1.65951,1.65924,1.65944,8055145.0
2009-12-30 00:36:00,1.65942,1.65943,1.65914,1.65925,7603670.0
2009-12-30 00:37:00,1.65926,1.65927,1.65904,1.65904,7755551.0
2009-12-30 00:38:00,1.65915,1.65915,1.65904,1.65904,4125493.0
2009-12-30 00:39:00,1.65906,1.65915,1.65904,1.65906,8533668.0
2009-12-30 00:40:00,1.65903,1.65917,1.6589,1.65917,5404767.0
2009-12-30 00:41:00,1.65924,1.65925,1.6591,1.65925,7621475.0
2009-12-30 00:42:00,1.65923,1.65923,1.6592,1.6592,1810877.0
2009-12-30 00:43:00,1.65918,1.65918,1.65917,1.65917,2164531.0
2009-12-30 00:44:00,1.65915,1.65915,1.65885,1.65895,8166181.0
2009-12-30 00:45:00,1.65889,1.65904,1.65885,1.65893,12775532.0
2009-12-30 00:46:00,1.65891,1.65896,1.65891,1.65896,1867580.0
2009-12-30 00:47:00,1.65894,1.65924,1.65894,1.65924,6122791.0
2009-12-30 00:48:00,1.65929,1.6594,1.65928,1.6594,7173963.0
2009-12-30 00:49:00,1.65939,1.6595,1.65939,1.6595,5612737.0
2009-12-30 00:50:00,1.65955,1.6596,1.65954,1.65954,4373392.0
2009-12-30 00:51:00,1.65956,1.65956,1.65916,1.65916,11360059.0
2009-12-30 00:52:00,1.6591,1.65951,1.65909,1.65951,7464978.0
2009-12-30 00:53:00,1.65944,1.65958,1.65917,1.65931,12133301.0
2009-12-30 00:54:00,1.65923,1.65923,1.65918,1.65918,1706991.0
2009-12-30 00:55:00,1.65919,1.65919,1.65892,1.65898,8889737.0
2009-12-30 00:56:00,1.65911,1.65926,1.65911,1.65918,6841145.0
2009-12-30 00:57:00,1.65902,1.65929,1.65902,1.65929,6925611.0
2009-12-30 00:58:00,1.65944,1.65944,1.65938,1.65938,2355016.0
2009-12-30 00:59:00,1.65962,1.65966,1.65962,1.65966,2783640.0
2009-12-30 01:00:00,1.65965,1.65993,1.65965,1.65983,12239367.0
2009-12-30 01:01:00,1.65974,1.65979,1.65972,1.65979,13936052.0
2009-12-30 01:02:00,1.65995,1.65999,1.65988,1.65999,4829440.0
2009-12-30 01:03:00,1.65986,1.65988,1.6598,1.65988,13817145.0
2009-12-30 01:04:00,1.65996,1.65996,1.65991,1.65991,2486867.0
2009-12-30 01:05:00,1.65988,1.65996,1.65979,1.65996,5923844.0
2009-12-30 01:06:00,1.65993,1.65998,1.65988,1.65988,9974115.0
2009-12-30 01:07:00,1.65991,1.65991,1.65978,1.65982,8356480.0
2009-12-30 01:08:00,1.65993,1.65997,1.65965,1.6597,9953332.0
2009-12-30 01:09:00,1.65959,1.65995,1.65959,1.65973,9069957.0
2009-12-30 01:10:00,1.65957,1.65963,1.65948,1.65948,11321420.0
2009-12-30 01:11:00,1.65949,1.65949,1.65913,1.65933,9953426.0
2009-12-30 01:12:00,1.65933,1.65934,1.65933,1.65934,1380691.0
2009-12-30 01:13:00,1.65927,1.65927,1.65917,1.65926,5310402.0
2009-12-30 01:14:00,1.65916,1.65937,1.65916,1.65937,3917035.0
2009-12-30 01:15:00,1.65941,1.65951,1.65935,1.65948,6383672.0
2009-12-30 01:16:00,1.65953,1.65973,1.65953,1.65959,8875376.0
2009-12-30 01:17:00,1.65959,1.65959,1.65939,1.65939,5052803.0
2009-12-30 01:18:00,1.65938,1.65938,1.65928,1.65938,9883524.0
2009-12-30 01:19:00,1.65939,1.65939,1.65909,1.65939,6145805.0
2009-12-30 01:20:00,1.65941,1.65941,1.65925,1.65925,4171460.0
2009-12-30 01:21:00,1.65925,1.65935,1.65915,1.65935,10360083.0
2009-12-30 01:22:00,1.65933,1.65938,1.65925,1.65927,7605262.0
2009-12-30 01:23:00,1.6592,1.65935,1.65919,1.65923,9355994.0
2009-12-30 01:24:00,1.65935,1.65935,1.65922,1.65924,6621193.0
2009-12-30 01:25:00,1.65911,1.65911,1.65864,1.65887,62436275.0
2009-12-30 01:26:00,1.65909,1.65939,1.65909,1.65939,5836716.0
2009-12-30 01:27:00,1.65931,1.65949,1.65931,1.65948,6918333.0
2009-12-30 01:28:00,1.65948,1.65958,1.65946,1.65958,5935843.0
2009-12-30 01:29:00,1.6595,1.65989,1.6595,1.65982,12929384.0
2009-12-30 01:30:00,1.65998,1.66003,1.65998,1.66003,2221735.0
2009-12-30 01:31:00,1.66007,1.66014,1.65988,1.65988,6430924.0
2009-12-30 01:32:00,1.65987,1.65989,1.65986,1.65989,2644768.0
2009-12-30 01:33:00,1.65985,1.65991,1.6598,1.65991,9735927.0
2009-12-30 01:34:00,1.65993,1.65993,1.65991,1.65991,1932320.0
2009-12-30 01:35:00,1.65999,1.66006,1.65999,1.66003,3862837.0
2009-12-30 01:36:00,1.66006,1.66036,1.66006,1.66036,5651690.0
2009-12-30 01:37:00,1.66041,1.66047,1.66038,1.66047,4577603.0
2009-12-30 01:38:00,1.66049,1.66076,1.66048,1.66076,8073380.0
2009-12-30 01:39:00,1.66073,1.66073,1.66043,1.66043,6984654.0
2009-12-30 01:40:00,1.66057,1.66061,1.66036,1.66048,9666557.0
2009-12-30 01:41:00,1.66046,1.66046,1.66034,1.66034,2700936.0
2009-12-30 01:42:00,1.66021,1.66023,1.65992,1.66006,12890444.0
2009-12-30 01:43:00,1.66018,1.66018,1.65995,1.6601,4639322.0
2009-12-30 01:44:00,1.66015,1.66015,1.66006,1.66006,4348150.0
2009-12-30 01:45:00,1.65996,1.66018,1.65996,1.66018,4019167.0
2009-12-30 01:46:00,1.66009,1.66009,1.65996,1.66005,4776575.0
2009-12-30 01:47:00,1.66006,1.66006,1.65993,1.66002,4725262.0
2009-12-30 01:48:00,1.65996,1.65996,1.65979,1.65979,6545228.0
2009-12-30 01:49:00,1.65976,1.65976,1.65966,1.65966,11538562.0
2009-12-30 01:50:00,1.65974,1.65993,1.65974,1.65993,4642101.0
2009-12-30 01:51:00,1.65998,1.66008,1.65862,1.66002,6538933.0
2009-12-30 01:52:00,1.66005,1.66007,1.66005,1.66007,1820918.0
2009-12-30 01:53:00,1.66008,1.66008,1.65986,1.65986,2178404.0
2009-12-30 01:54:00,1.65993,1.65993,1.65983,1.65983,2335441.0
2009-12-30 01:55:00,1.6597,1.6597,1.65957,1.65962,7967132.0
2009-12-30 01:56:00,1.65962,1.65963,1.65962,1.65963,1602763.0
2009-12-30 01:57:00,1.65957,1.65976,1.65954,1.65976,6749144.0
2009-12-30 01:58:00,1.65993,1.65996,1.6598,1.6598,4965371.0
2009-12-30 01:59:00,1.65996,1.66017,1.65996,1.66017,7050687.0
2009-12-30 02:00:00,1.66029,1.66037,1.66022,1.66022,7727626.0
2009-12-30 02:01:00,1.66005,1.66018,1.66003,1.66008,5008948.0
2009-12-30 02:02:00,1.65986,1.66004,1.65986,1.66003,2754600.0
2009-12-30 02:03:00,1.66022,1.66024,1.66022,1.66024,1473669.0
2009-12-30 02:04:00,1.66026,1.66045,1.66025,1.66045,7842438.0
2009-12-30 02:05:00,1.66058,1.66058,1.66049,1.66049,2141036.0
2009-12-30 02:06:00,1.6603,1.66034,1.6603,1.66032,2378170.0
2009-12-30 02:07:00,1.66038,1.66038,1.66037,1.66037,1833015.0
2009-12-30 02:08:00,1.66037,1.66052,1.65898,1.66051,6248981.0
2009-12-30 02:09:00,1.66063,1.66066,1.66055,1.66055,4910200.0
2009-12-30 02:10:00,1.66044,1.66044,1.66022,1.6603,11927398.0
2009-12-30 02:11:00,1.66044,1.66048,1.66044,1.66048,4031702.0
2009-12-30 02:12:00,1.6605,1.66057,1.66041,1.66057,5082567.0
2009-12-30 02:13:00,1.66065,1.66065,1.6605,1.6605,4664624.0
2009-12-30 02:14:00,1.66067,1.66072,1.66063,1.66063,3699528.0
2009-12-30 02:15:00,1.66063,1.66063,1.66045,1.66051,4585204.0
2009-12-30 02:16:00,1.66045,1.66045,1.6603,1.66043,2754147.0
2009-12-30 02:17:00,1.66043,1.66045,1.66043,1.66045,1978979.0
2009-12-30 02:18:00,1.66053,1.66062,1.66053,1.66062,2733741.0
2009-12-30 02:19:00,1.66063,1.66063,1.66028,1.66049,9243219.0
2009-12-30 02:20:00,1.66035,1.6606,1.66035,1.6606,6756291.0
2009-12-30 02:21:00,1.66063,1.66063,1.66037,1.66052,8607932.0
2009-12-30 02:22:00,1.6605,1.6605,1.66038,1.66039,5003939.0
2009-12-30 02:23:00,1.66034,1.66034,1.66021,1.66021,3304080.0
2009-12-30 02:24:00,1.66023,1.66029,1.66023,1.66025,3921265.0
2009-12-30 02:25:00,1.6602,1.66023,1.6602,1.66023,2054786.0
2009-12-30 02:26:00,1.66021,1.66021,1.6601,1.6601,4830597.0
2009-12-30 02:27:00,1.66013,1.66013,1.66009,1.66009,2552863.0
2009-12-30 02:28:00,1.66004,1.66005,1.66003,1.66003,3355766.0
2009-12-30 02:29:00,1.65992,1.65996,1.65992,1.65996,2183739.0
2009-12-30 02:30:00,1.65984,1.66013,1.65984,1.66013,14141297.0
2009-12-30 02:31:00,1.66025,1.66031,1.66017,1.66031,4301552.0
2009-12-30 02:32:00,1.66041,1.66041,1.66021,1.66021,6698617.0
2009-12-30 02:33:00,1.66026,1.66046,1.66012,1.66046,5615465.0
2009-12-30 02:34:00,1.6603,1.66037,1.6602,1.6602,63329214.0
2009-12-30 02:35:00,1.66022,1.66024,1.66012,1.66024,6930283.0
2009-12-30 02:36:00,1.66008,1.66026,1.66008,1.66014,9459099.0
2009-12-30 02:37:00,1.66012,1.66044,1.65999,1.66044,8366624.0
2009-12-30 02:38:00,1.66055,1.66093,1.66045,1.66093,10825585.0
2009-12-30 02:39:00,1.6609,1.66103,1.66087,1.66103,4442922.0
2009-12-30 02:40:00,1.66103,1.66117,1.66096,1.66117,6343731.0
2009-12-30 02:41:00,1.66117,1.66133,1.66116,1.66133,9087463.0
2009-12-30 02:42:00,1.66141,1.66144,1.6614,1.66143,3841148.0
2009-12-30 02:43:00,1.66145,1.66157,1.66145,1.66157,5079122.0
2009-12-30 02:44:00,1.66152,1.66157,1.66147,1.66157,5952143.0
2009-12-30 02:45:00,1.66154,1.66154,1.66132,1.66132,3023453.0
2009-12-30 02:46:00,1.66141,1.66141,1.66135,1.66135,2265863.0
2009-12-30 02:47:00,1.66133,1.66133,1.66117,1.66117,1463992.0
2009-12-30 02:48:00,1.66113,1.66114,1.66085,1.66086,9233233.0
2009-12-30 02:49:00,1.66078,1.66112,1.66078,1.66103,11756410.0
2009-12-30 02:50:00,1.66115,1.66129,1.66114,1.66119,9103641.0
2009-12-30 02:51:00,1.6614,1.6614,1.66128,1.66135,4360419.0
2009-12-30 02:52:00,1.66128,1.66143,1.66128,1.66143,8887978.0
2009-12-30 02:53:00,1.66145,1.66186,1.66145,1.66185,9833496.0
2009-12-30 02:54:00,1.66188,1.66205,1.66187,1.66205,5808830.0
2009-12-30 02:55:00,1.66205,1.66207,1.66205,1.66207,2415841.0
2009-12-30 02:56:00,1.66199,1.66226,1.66198,1.66226,13413390.0
2009-12-30 02:57:00,1.66241,1.66254,1.66241,1.66254,1776940.0
2009-12-30 02:58:00,1.66231,1.66231,1.66206,1.66223,13249717.0
2009-12-30 02:59:00,1.66222,1.66222,1.66195,1.66222,12404346.0
2009-12-30 03:00:00,1.66235,1.66237,1.66234,1.66234,3014882.0
2009-12-30 03:01:00,1.66211,1.66217,1.66211,1.66217,2302518.0
2009-12-30 03:02:00,1.66199,1.66199,1.66184,1.66184,7270219.0
2009-12-30 03:03:00,1.66188,1.66188,1.66171,1.66171,3916413.0
2009-12-30 03:04:00,1.66168,1.66168,1.66155,1.66162,8083047.0
2009-12-30 03:05:00,1.66156,1.66156,1.66156,1.66156,1808061.0
2009-12-30 03:06:00,1.66141,1.66153,1.66141,1.66153,3595321.0
2009-12-30 03:07:00,1.66145,1.66145,1.66128,1.66129,4492446.0
2009-12-30 03:08:00,1.66125,1.66125,1.66105,1.66105,10365017.0
2009-12-30 03:09:00,1.66099,1.66104,1.66096,1.66096,4653040.0
2009-12-30 03:10:00,1.66091,1.66091,1.66081,1.66081,6048859.0
2009-12-30 03:11:00,1.66081,1.66081,1.66069,1.66072,6986038.0
2009-12-30 03:12:00,1.6607,1.6607,1.66063,1.66063,3421946.0
2009-12-30 03:13:00,1.66057,1.6606,1.66057,1.6606,1822562.0
2009-12-30 03:14:00,1.66061,1.6609,1.66061,1.6609,13104448.0
2009-12-30 03:15:00,1.66105,1.66108,1.66089,1.66089,7590095.0
2009-12-30 03:16:00,1.6608,1.6608,1.66075,1.66075,2285188.0
2009-12-30 03:17:00,1.66086,1.66088,1.66086,1.66088,1894422.0
2009-12-30 03:18:00,1.66093,1.66104,1.6609,1.66104,8230535.0
2009-12-30 03:19:00,1.66101,1.6612,1.66098,1.6612,5564467.0
2009-12-30 03:20:00,1.66126,1.66139,1.66126,1.66139,4716582.0
2009-12-30 03:21:00,1.66137,1.66145,1.66137,1.66145,1999548.0
2009-12-30 03:22:00,1.66135,1.66155,1.66131,1.66155,8500165.0
2009-12-30 03:23:00,1.66153,1.66153,1.66127,1.6615,7669627.0
2009-12-30 03:24:00,1.66145,1.66148,1.66134,1.66134,8522158.0
2009-12-30 03:25:00,1.66126,1.66135,1.6612,1.6612,6061400.0
2009-12-30 03:26:00,1.66145,1.66171,1.66145,1.66171,4620965.0
2009-12-30 03:27:00,1.66173,1.66183,1.66133,1.66168,9892071.0
2009-12-30 03:28:00,1.66168,1.6617,1.66142,1.66142,5123454.0
2009-12-30 03:29:00,1.66157,1.66169,1.66157,1.66169,3713699.0
2009-12-30 03:30:00,1.66171,1.66178,1.66163,1.66178,6456774.0
2009-12-30 03:31:00,1.66182,1.66184,1.66179,1.66184,2777998.0
2009-12-30 03:32:00,1.66191,1.66194,1.66188,1.66188,3072588.0
2009-12-30 03:33:00,1.66187,1.6619,1.66171,1.66171,5520036.0
2009-12-30 03:34:00,1.66175,1.66195,1.66175,1.66195,7408631.0
2009-12-30 03:35:00,1.66189,1.66189,1.66175,1.66177,7335805.0
2009-12-30 03:36:00,1.66166,1.66166,1.66149,1.66149,2000353.0
2009-12-30 03:37:00,1.66158,1.66174,1.66157,1.66164,8812328.0
2009-12-30 03:38:00,1.66159,1.66159,1.66154,1.66157,3889135.0
2009-12-30 03:39:00,1.66144,1.66163,1.66144,1.6615,5693275.0
2009-12-30 03:40:00,1.66169,1.66169,1.66154,1.66154,4542943.0
2009-12-30 03:41:00,1.66172,1.66178,1.66172,1.66178,1951831.0
2009-12-30 03:42:00,1.66173,1.66173,1.66166,1.66166,2857726.0
2009-12-30 03:43:00,1.66166,1.66178,1.66163,1.66167,6580215.0
2009-12-30 03:44:00,1.66159,1.66163,1.66157,1.66163,4000092.0
2009-12-30 03:45:00,1.66164,1.66164,1.66151,1.66151,2765024.0
2009-12-30 03:46:00,1.6615,1.66163,1.66119,1.66163,11695340.0
2009-12-30 03:47:00,1.66161,1.66161,1.66144,1.66147,4804117.0
2009-12-30 03:48:00,1.66145,1.66154,1.66145,1.66154,1710109.0
2009-12-30 03:49:00,1.66165,1.66175,1.66165,1.66175,1925536.0
2009-12-30 03:50:00,1.66181,1.66197,1.66175,1.66197,8166307.0
2009-12-30 03:51:00,1.66201,1.66201,1.66188,1.66188,2270667.0
2009-12-30 03:52:00,1.66187,1.66187,1.66169,1.6617,7229517.0
2009-12-30 03:53:00,1.6616,1.66163,1.6616,1.66163,1230539.0
2009-12-30 03:54:00,1.66168,1.66173,1.66166,1.66167,5898680.0
2009-12-30 03:55:00,1.66178,1.66188,1.66173,1.66182,7693997.0
2009-12-30 03:56:00,1.66181,1.66181,1.6616,1.66169,5887502.0
2009-12-30 03:57:00,1.66152,1.66162,1.66152,1.66162,1585815.0
2009-12-30 03:58:00,1.66149,1.66149,1.66141,1.66144,11423945.0
2009-12-30 03:59:00,1.66147,1.66163,1.66122,1.66163,7439507.0
2009-12-30 04:00:00,1.66169,1.66176,1.66165,1.66176,9154804.0
2009-12-30 04:01:00,1.66162,1.66183,1.66162,1.66183,5479343.0
2009-12-30 04:02:00,1.66185,1.66185,1.66167,1.66172,4132377.0
2009-12-30 04:03:00,1.66174,1.66185,1.66158,1.66179,10960840.0
2009-12-30 04:04:00,1.66169,1.66179,1.66164,1.66179,8649153.0
2009-12-30 04:05:00,1.66195,1.66196,1.66188,1.66188,5933123.0
2009-12-30 04:06:00,1.6617,1.6617,1.66161,1.66162,8169840.0
2009-12-30 04:07:00,1.66163,1.66163,1.66115,1.66115,4599558.0
2009-12-30 04:08:00,1.66147,1.66189,1.66147,1.66189,13572240.0
2009-12-30 04:09:00,1.66186,1.66201,1.66179,1.66195,6891406.0
2009-12-30 04:10:00,1.66206,1.66212,1.66189,1.66212,13764289.0
2009-12-30 04:11:00,1.66212,1.6623,1.662,1.6623,6393833.0
2009-12-30 04:12:00,1.66233,1.66241,1.66223,1.66241,11254320.0
2009-12-30 04:13:00,1.66238,1.66245,1.66234,1.66245,4913427.0
2009-12-30 04:14:00,1.66251,1.66251,1.66215,1.66215,6151579.0
2009-12-30 04:15:00,1.66216,1.6622,1.66213,1.6622,4167149.0
2009-12-30 04:16:00,1.66209,1.66231,1.66209,1.66231,4995506.0
2009-12-30 04:17:00,1.66228,1.66233,1.66205,1.66205,9123811.0
2009-12-30 04:18:00,1.66212,1.66223,1.66207,1.66223,4889405.0
2009-12-30 04:19:00,1.66242,1.66256,1.66241,1.66241,10879883.0
2009-12-30 04:20:00,1.66226,1.66232,1.66226,1.66229,5853464.0
2009-12-30 04:21:00,1.66248,1.66258,1.66246,1.66258,4985913.0
2009-12-30 04:22:00,1.66251,1.66251,1.66233,1.66242,8065594.0
2009-12-30 04:23:00,1.66239,1.66239,1.6622,1.6623,6365244.0
2009-12-30 04:24:00,1.66238,1.66239,1.66216,1.66239,7935717.0
2009-12-30 04:25:00,1.66245,1.66245,1.66234,1.66237,7624547.0
2009-12-30 04:26:00,1.66221,1.66229,1.66221,1.66224,13083440.0
2009-12-30 04:27:00,1.66243,1.66245,1.66239,1.66243,6927461.0
2009-12-30 04:28:00,1.66229,1.66229,1.66203,1.66203,65933950.0
2009-12-30 04:29:00,1.66226,1.66231,1.66221,1.66221,4896274.0
2009-12-30 04:30:00,1.66221,1.66235,1.66218,1.66234,3327870.0
2009-12-30 04:31:00,1.66237,1.66237,1.6622,1.6622,7864753.0
2009-12-30 04:32:00,1.66197,1.66197,1.66166,1.66195,8611772.0
2009-12-30 04:33:00,1.6621,1.6621,1.66183,1.66183,4932670.0
2009-12-30 04:34:00,1.66177,1.6618,1.66173,1.66173,4613166.0
2009-12-30 04:35:00,1.66177,1.6618,1.6617,1.6618,6512104.0
2009-12-30 04:36:00,1.66141,1.66187,1.66141,1.66177,10706549.0
2009-12-30 04:37:00,1.66175,1.66175,1.66175,1.66175,2201270.0
2009-12-30 04:38:00,1.6616,1.66166,1.6615,1.6615,16686285.0
2009-12-30 04:39:00,1.66142,1.66175,1.66142,1.66164,7635022.0
2009-12-30 04:40:00,1.66153,1.66155,1.6614,1.66142,10422580.0
2009-12-30 04:41:00,1.66155,1.66161,1.66155,1.66161,3291176.0
2009-12-30 04:42:00,1.66159,1.66159,1.6614,1.66159,10276731.0
2009-12-30 04:43:00,1.66158,1.66158,1.66141,1.66155,6016931.0
2009-12-30 04:44:00,1.66136,1.66136,1.66114,1.66114,16156790.0
2009-12-30 04:45:00,1.66119,1.66119,1.66073,1.66094,5319765.0
2009-12-30 04:46:00,1.66115,1.66115,1.66085,1.66115,13641293.0
2009-12-30 04:47:00,1.66124,1.66142,1.66121,1.66139,10318344.0
2009-12-30 04:48:00,1.66121,1.66136,1.66114,1.66135,28107954.0
2009-12-30 04:49:00,1.66148,1.6616,1.66148,1.6616,2284367.0
2009-12-30 04:50:00,1.66155,1.66155,1.66133,1.66139,12738394.0
2009-12-30 04:51:00,1.66153,1.66154,1.66151,1.66151,3339779.0
2009-12-30 04:52:00,1.66156,1.66165,1.66137,1.66137,9024674.0
2009-12-30 04:53:00,1.66133,1.66165,1.6609,1.66165,9165003.0
2009-12-30 04:54:00,1.66156,1.66172,1.6615,1.66172,13796251.0
2009-12-30 04:55:00,1.66173,1.66179,1.66173,1.66179,3357187.0
2009-12-30 04:56:00,1.66167,1.66167,1.66139,1.66162,9523056.0
2009-12-30 04:57:00,1.66175,1.6619,1.66163,1.6619,8380938.0
2009-12-30 04:58:00,1.66166,1.66166,1.66144,1.66148,6647740.0
2009-12-30 04:59:00,1.66161,1.66176,1.66155,1.66176,7970292.0
2009-12-30 05:00:00,1.66167,1.66167,1.66153,1.66157,5246488.0
2009-12-30 05:01:00,1.66166,1.66173,1.66154,1.66154,5234297.0
2009-12-30 05:02:00,1.66121,1.66128,1.66112,1.66128,4018776.0
2009-12-30 05:03:00,1.66155,1.66155,1.66148,1.66148,1204772.0
2009-12-30 05:04:00,1.66102,1.66103,1.66076,1.66101,11501232.0
2009-12-30 05:05:00,1.6616,1.66177,1.6616,1.66177,1678424.0
2009-12-30 05:06:00,1.66187,1.66211,1.66171,1.66211,14366197.0
2009-12-30 05:07:00,1.66205,1.66205,1.66191,1.66194,6805122.0
2009-12-30 05:08:00,1.66202,1.66202,1.66179,1.662,6792343.0
2009-12-30 05:09:00,1.66204,1.66211,1.66202,1.66203,8765205.0
2009-12-30 05:10:00,1.6621,1.66213,1.6621,1.66213,2135716.0
2009-12-30 05:11:00,1.66227,1.66235,1.66226,1.66234,6073776.0
2009-12-30 05:12:00,1.66227,1.66254,1.66227,1.66254,7819541.0
2009-12-30 05:13:00,1.66255,1.66255,1.66245,1.66255,8437716.0
2009-12-30 05:14:00,1.66252,1.66254,1.6624,1.66246,4194487.0
2009-12-30 05:15:00,1.66242,1.66242,1.66236,1.66236,2826332.0
2009-12-30 05:16:00,1.6623,1.6623,1.66194,1.6623,5290028.0
2009-12-30 05:17:00,1.66231,1.66239,1.66208,1.66234,5582480.0
2009-12-30 05:18:00,1.6622,1.66231,1.6617,1.6623,9815640.0
2009-12-30 05:19:00,1.66232,1.66242,1.66215,1.66242,4902232.0
2009-12-30 05:20:00,1.66244,1.66257,1.66211,1.66244,10320429.0
2009-12-30 05:21:00,1.66245,1.66253,1.66243,1.66251,5323363.0
2009-12-30 05:22:00,1.66249,1.66264,1.66248,1.66252,14819919.0
2009-12-30 05:23:00,1.66265,1.66265,1.66246,1.66261,7349172.0
2009-12-30 05:24:00,1.6625,1.66266,1.6625,1.66262,6262830.0
2009-12-30 05:25:00,1.6626,1.6626,1.66205,1.66244,15341360.0
2009-12-30 05:26:00,1.66231,1.66231,1.66212,1.66212,7315182.0
2009-12-30 05:27:00,1.66209,1.66222,1.66209,1.66222,4088901.0
2009-12-30 05:28:00,1.66213,1.66225,1.66202,1.66202,11016547.0
2009-12-30 05:29:00,1.66221,1.66221,1.66201,1.66211,2806428.0
2009-12-30 05:30:00,1.66216,1.66241,1.66213,1.6622,11764005.0
2009-12-30 05:31:00,1.66248,1.66248,1.66235,1.66238,8658533.0
2009-12-30 05:32:00,1.66229,1.66229,1.6617,1.6622,8438238.0
2009-12-30 05:33:00,1.66239,1.66244,1.66239,1.66244,2484181.0
2009-12-30 05:34:00,1.66239,1.6625,1.66207,1.66249,4621899.0
2009-12-30 05:35:00,1.66248,1.66265,1.66248,1.66265,2852311.0
2009-12-30 05:36:00,1.66237,1.66314,1.66237,1.66314,12013030.0
2009-12-30 05:37:00,1.66316,1.66413,1.66316,1.66413,6643703.0
2009-12-30 05:38:00,1.66418,1.66435,1.6641,1.66435,5343873.0
2009-12-30 05:39:00,1.66448,1.66484,1.66318,1.66484,5750858.0
2009-12-30 05:40:00,1.66453,1.66516,1.66453,1.66483,6966127.0
2009-12-30 05:41:00,1.6651,1.66534,1.6651,1.66531,7417001.0
2009-12-30 05:42:00,1.66498,1.6652,1.66498,1.6652,14268636.0
2009-12-30 05:43:00,1.66563,1.66578,1.66537,1.66578,10661250.0
2009-12-30 05:44:00,1.66542,1.66593,1.66542,1.6655,6184234.0
2009-12-30 05:45:00,1.66599,1.66608,1.66594,1.66608,9083767.0
2009-12-30 05:46:00,1.66573,1.66608,1.66566,1.66589,31324775.0
2009-12-30 05:47:00,1.66627,1.66636,1.66627,1.66636,3454849.0
2009-12-30 05:48:00,1.66598,1.66651,1.66593,1.66633,14209753.0
2009-12-30 05:49:00,1.66588,1.66589,1.66566,1.66566,10634844.0
2009-12-30 05:50:00,1.66605,1.66605,1.66592,1.66592,5278872.0
2009-12-30 05:51:00,1.6659,1.6659,1.66583,1.66583,7458734.0
2009-12-30 05:52:00,1.66573,1.66577,1.66501,1.66501,8326424.0
2009-12-30 05:53:00,1.66558,1.66563,1.66542,1.66542,7174764.0
2009-12-30 05:54:00,1.66499,1.66533,1.66499,1.66533,13138331.0
2009-12-30 05:55:00,1.66563,1.66563,1.66531,1.66531,4048539.0
2009-12-30 05:56:00,1.66504,1.66542,1.66497,1.66513,7998674.0
2009-12-30 05:57:00,1.6654,1.66548,1.6654,1.66548,3973704.0
2009-12-30 05:58:00,1.66538,1.66561,1.66538,1.66561,16595834.0
2009-12-30 05:59:00,1.66573,1.66593,1.66561,1.66593,5424639.0
2009-12-30 06:00:00,1.6659,1.66606,1.66582,1.66603,6439223.0
2009-12-30 06:01:00,1.66614,1.6664,1.66614,1.6664,3125147.0
2009-12-30 06:02:00,1.6663,1.6663,1.66609,1.66609,19236958.0
2009-12-30 06:03:00,1.66608,1.66608,1.66608,1.66608,1998195.0
2009-12-30 06:04:00,1.66597,1.66597,1.66576,1.66586,11143704.0
2009-12-30 06:05:00,1.66591,1.66591,1.66583,1.66583,5202451.0
2009-12-30 06:06:00,1.6657,1.66572,1.66566,1.66566,5527688.0
2009-12-30 06:07:00,1.66572,1.6659,1.66572,1.66583,10240720.0
2009-12-30 06:08:00,1.66571,1.66602,1.66571,1.66602,8824673.0
2009-12-30 06:09:00,1.66602,1.66602,1.66589,1.66597,9175815.0
2009-12-30 06:10:00,1.66604,1.66605,1.66595,1.66601,5420387.0
2009-12-30 06:11:00,1.66606,1.66606,1.666,1.666,5622799.0
2009-12-30 06:12:00,1.66577,1.66591,1.66564,1.66591,15528396.0
2009-12-30 06:13:00,1.66613,1.66613,1.66591,1.66604,7207921.0
2009-12-30 06:14:00,1.66588,1.66588,1.66572,1.66573,12435015.0
2009-12-30 06:15:00,1.66585,1.66593,1.66584,1.66587,5362427.0
2009-12-30 06:16:00,1.66577,1.66577,1.66545,1.66545,4779457.0
2009-12-30 06:17:00,1.66549,1.66572,1.66549,1.66572,6195415.0
2009-12-30 06:18:00,1.66559,1.66573,1.66559,1.66573,7409124.0
2009-12-30 06:19:00,1.66572,1.66572,1.66563,1.6657,17300412.0
2009-12-30 06:20:00,1.6658,1.66582,1.66554,1.66567,10798794.0
2009-12-30 06:21:00,1.66571,1.66582,1.66561,1.66582,13585317.0
2009-12-30 06:22:00,1.66571,1.66576,1.66564,1.66571,11620420.0
2009-12-30 06:23:00,1.66577,1.66594,1.66571,1.66594,7348193.0
2009-12-30 06:24:00,1.66587,1.66587,1.6656,1.6656,8108415.0
2009-12-30 06:25:00,1.66578,1.66593,1.66575,1.66593,6837431.0
2009-12-30 06:26:00,1.66585,1.66598,1.66575,1.66587,32891000.0
2009-12-30 06:27:00,1.66592,1.66592,1.66569,1.66569,9634635.0
2009-12-30 06:28:00,1.66558,1.6656,1.66533,1.66549,50687150.0
2009-12-30 06:29:00,1.6655,1.66568,1.66548,1.66552,9888521.0
2009-12-30 06:30:00,1.66549,1.66556,1.66544,1.66556,18459720.0
2009-12-30 06:31:00,1.66554,1.66554,1.66511,1.66511,1900883.0
2009-12-30 06:32:00,1.66544,1.66552,1.66544,1.66551,20924475.0
2009-12-30 06:33:00,1.66562,1.66572,1.6656,1.66572,7242860.0
2009-12-30 06:34:00,1.66565,1.66583,1.66565,1.6658,14128692.0
2009-12-30 06:35:00,1.66582,1.66582,1.66575,1.66575,2557202.0
2009-12-30 06:36:00,1.66553,1.66553,1.66537,1.66543,14775926.0
2009-12-30 06:37:00,1.66554,1.66571,1.66554,1.66571,7533246.0
2009-12-30 06:38:00,1.66572,1.66572,1.66541,1.66542,17357799.0
2009-12-30 06:39:00,1.66542,1.6656,1.66536,1.6656,8072463.0
2009-12-30 06:40:00,1.66574,1.66574,1.66551,1.66555,4252014.0
2009-12-30 06:41:00,1.66564,1.66585,1.66564,1.66585,3786819.0
2009-12-30 06:42:00,1.66574,1.66596,1.66574,1.66585,12819310.0
2009-12-30 06:43:00,1.66589,1.66597,1.66575,1.66597,4233568.0
2009-12-30 06:44:00,1.66591,1.66608,1.66568,1.66568,13555048.0
2009-12-30 06:45:00,1.66566,1.66614,1.66566,1.66614,24834484.0
2009-12-30 06:46:00,1.66637,1.66647,1.66637,1.66645,3822946.0
2009-12-30 06:47:00,1.66653,1.66669,1.66653,1.66664,3994398.0
2009-12-30 06:48:00,1.66665,1.66688,1.66655,1.66672,9724761.0
2009-12-30 06:49:00,1.66695,1.66708,1.66694,1.66708,9315706.0
2009-12-30 06:50:00,1.66706,1.66713,1.66703,1.66713,16191378.0
2009-12-30 06:51:00,1.66716,1.66723,1.66712,1.66722,19472412.0
2009-12-30 06:52:00,1.66735,1.66744,1.66731,1.66731,4924460.0
2009-12-30 06:53:00,1.66724,1.66728,1.66678,1.6671,9750956.0
2009-12-30 06:54:00,1.66708,1.66728,1.66708,1.66716,6814992.0
2009-12-30 06:55:00,1.66725,1.6675,1.66725,1.66742,5204723.0
2009-12-30 06:56:00,1.66746,1.66798,1.66746,1.66798,15164385.0
2009-12-30 06:57:00,1.66802,1.66806,1.66781,1.6679,6210272.0
2009-12-30 06:58:00,1.66796,1.66811,1.66796,1.66811,10490181.0
2009-12-30 06:59:00,1.66826,1.66858,1.66826,1.66858,3957397.0
2009-12-30 07:00:00,1.66859,1.66859,1.66814,1.66836,12230265.0
2009-12-30 07:01:00,1.66851,1.66851,1.6684,1.6684,2225503.0
2009-12-30 07:02:00,1.66831,1.66852,1.66831,1.66852,16837584.0
2009-12-30 07:03:00,1.66863,1.66897,1.66858,1.66897,10902208.0
2009-12-30 07:04:00,1.66908,1.66918,1.66903,1.66918,6260719.0
2009-12-30 07:05:00,1.66918,1.66935,1.66914,1.66935,8460742.0
2009-12-30 07:06:00,1.66927,1.6695,1.66923,1.6695,24857744.0
2009-12-30 07:07:00,1.6697,1.66978,1.66962,1.66973,6752895.0
2009-12-30 07:08:00,1.66964,1.66964,1.66909,1.6691,17584397.0
2009-12-30 07:09:00,1.66906,1.66906,1.66863,1.66864,22084524.0
2009-12-30 07:10:00,1.66865,1.66889,1.66865,1.66889,8778751.0
2009-12-30 07:11:00,1.66891,1.66891,1.66881,1.66884,5178455.0
2009-12-30 07:12:00,1.66875,1.66875,1.66853,1.66871,16917750.0
2009-12-30 07:13:00,1.66886,1.66918,1.66886,1.66918,4740192.0
2009-12-30 07:14:00,1.66915,1.6697,1.66915,1.66965,17867445.0
2009-12-30 07:15:00,1.66986,1.67003,1.66986,1.67003,3428202.0
2009-12-30 07:16:00,1.66996,1.66997,1.66979,1.66985,13060576.0
2009-12-30 07:17:00,1.66988,1.67014,1.66988,1.67014,12615360.0
2009-12-30 07:18:00,1.67021,1.67021,1.66987,1.66987,8716655.0
2009-12-30 07:19:00,1.66977,1.6698,1.66969,1.66975,9610762.0
2009-12-30 07:20:00,1.66956,1.66956,1.66951,1.66951,9892455.0
2009-12-30 07:21:00,1.66946,1.66953,1.6694,1.6694,7954416.0
2009-12-30 07:22:00,1.66927,1.66932,1.66925,1.66925,12387186.0
2009-12-30 07:23:00,1.66936,1.66936,1.66923,1.66926,7902798.0
2009-12-30 07:24:00,1.66932,1.66957,1.66932,1.66957,11598830.0
2009-12-30 07:25:00,1.66968,1.66971,1.66922,1.66947,7192926.0
2009-12-30 07:26:00,1.66943,1.66955,1.66942,1.66944,8558678.0
2009-12-30 07:27:00,1.66943,1.66952,1.66931,1.66937,8303664.0
2009-12-30 07:28:00,1.66935,1.66945,1.66931,1.66945,5529807.0
2009-12-30 07:29:00,1.66962,1.66972,1.66955,1.66955,6753383.0
2009-12-30 07:30:00,1.66945,1.66952,1.66945,1.66949,28504278.0
2009-12-30 07:31:00,1.66951,1.66962,1.66951,1.66962,6665617.0
2009-12-30 07:32:00,1.66978,1.66978,1.66961,1.66969,7778320.0
2009-12-30 07:33:00,1.6698,1.67006,1.66975,1.67006,12579642.0
2009-12-30 07:34:00,1.66995,1.67008,1.66995,1.66995,9607280.0
2009-12-30 07:35:00,1.67013,1.67017,1.67008,1.67008,6028725.0
2009-12-30 07:36:00,1.66984,1.66984,1.66965,1.66965,33778421.0
2009-12-30 07:37:00,1.66986,1.66992,1.66849,1.66849,2063584.0
2009-12-30 07:38:00,1.66979,1.66984,1.66978,1.66978,8601065.0
2009-12-30 07:39:00,1.66973,1.66973,1.66948,1.66948,14846899.0
2009-12-30 07:40:00,1.66974,1.66974,1.66973,1.66973,1878058.0
2009-12-30 07:41:00,1.66958,1.66982,1.66958,1.66982,2407147.0
2009-12-30 07:42:00,1.66969,1.66995,1.66969,1.66975,10651335.0
2009-12-30 07:43:00,1.66979,1.66993,1.6696,1.66993,6653571.0
2009-12-30 07:44:00,1.66983,1.66983,1.66966,1.66966,10994998.0
2009-12-30 07:45:00,1.66973,1.66973,1.66915,1.66965,9033139.0
2009-12-30 07:46:00,1.66953,1.66953,1.66934,1.66941,14910276.0
2009-12-30 07:47:00,1.66937,1.66942,1.66933,1.66933,2591139.0
2009-12-30 07:48:00,1.66929,1.66929,1.6691,1.6691,7936450.0
2009-12-30 07:49:00,1.66909,1.66909,1.66885,1.66886,15204006.0
2009-12-30 07:50:00,1.66873,1.6689,1.66865,1.66865,5756968.0
2009-12-30 07:51:00,1.66855,1.66863,1.66855,1.66863,4222640.0
2009-12-30 07:52:00,1.66863,1.66869,1.66863,1.66864,3140144.0
2009-12-30 07:53:00,1.66865,1.66865,1.66723,1.66845,3281660.0
2009-12-30 07:54:00,1.6684,1.66846,1.66832,1.66832,29276373.0
2009-12-30 07:55:00,1.66844,1.66848,1.66835,1.66843,9822971.0
2009-12-30 07:56:00,1.66819,1.66819,1.66795,1.66795,26903250.0
2009-12-30 07:57:00,1.66806,1.66809,1.66806,1.66809,2081410.0
2009-12-30 07:58:00,1.66796,1.66813,1.66796,1.66813,23967981.0
2009-12-30 07:59:00,1.6684,1.6685,1.6684,1.6685,6769748.0
2009-12-30 08:00:00,1.66849,1.66859,1.66838,1.66838,29766432.0
2009-12-30 08:01:00,1.66827,1.66827,1.66813,1.66813,26268840.0
2009-12-30 08:02:00,1.66801,1.66828,1.66801,1.66828,5273145.0
2009-12-30 08:03:00,1.66837,1.66852,1.66837,1.6685,5246018.0
2009-12-30 08:04:00,1.66857,1.66867,1.66857,1.66863,13104990.0
2009-12-30 08:05:00,1.66861,1.66864,1.66849,1.66849,5291760.0
2009-12-30 08:06:00,1.66863,1.66872,1.66853,1.66853,31067176.0
2009-12-30 08:07:00,1.66847,1.66856,1.66834,1.66856,7733442.0
2009-12-30 08:08:00,1.66857,1.66857,1.66836,1.66836,35597800.0
2009-12-30 08:09:00,1.66833,1.66858,1.66833,1.66858,6574687.0
2009-12-30 08:10:00,1.66855,1.66855,1.66803,1.66803,28103526.0
2009-12-30 08:11:00,1.66788,1.66798,1.66783,1.66783,6147165.0
2009-12-30 08:12:00,1.66778,1.66778,1.66732,1.66732,26365560.0
2009-12-30 08:13:00,1.66731,1.66748,1.66731,1.66742,7117009.0
2009-12-30 08:14:00,1.66744,1.66756,1.66744,1.66752,15205548.0
2009-12-30 08:15:00,1.66748,1.66757,1.66748,1.66756,10117182.0
2009-12-30 08:16:00,1.66758,1.6676,1.66753,1.66755,6857210.0
2009-12-30 08:17:00,1.66765,1.66775,1.66765,1.66775,1617402.0
2009-12-30 08:18:00,1.66771,1.66771,1.66759,1.66771,16068075.0
2009-12-30 08:19:00,1.66775,1.66778,1.66773,1.66778,9517158.0
2009-12-30 08:20:00,1.66782,1.66789,1.66771,1.66776,6226750.0
2009-12-30 08:21:00,1.66778,1.66781,1.66773,1.66779,9744442.0
2009-12-30 08:22:00,1.66784,1.66813,1.66784,1.66813,11428608.0
2009-12-30 08:23:00,1.66814,1.66815,1.66809,1.66809,6406600.0
2009-12-30 08:24:00,1.66809,1.66809,1.66796,1.668,8589768.0
2009-12-30 08:25:00,1.66801,1.66804,1.6679,1.66804,6432952.0
2009-12-30 08:26:00,1.66805,1.66815,1.66794,1.66815,13787082.0
2009-12-30 08:27:00,1.6682,1.66842,1.6682,1.66842,6618614.0
2009-12-30 08:28:00,1.66839,1.66839,1.66817,1.66834,24153787.0
2009-12-30 08:29:00,1.66836,1.66836,1.66814,1.66814,3099911.0
2009-12-30 08:30:00,1.66808,1.66811,1.66803,1.66805,14725530.0
2009-12-30 08:31:00,1.66803,1.66819,1.66802,1.66813,6101076.0
2009-12-30 08:32:00,1.66819,1.66836,1.66819,1.66836,29128344.0
2009-12-30 08:33:00,1.66842,1.66848,1.66831,1.66831,6680718.0
2009-12-30 08:34:00,1.66817,1.66817,1.66755,1.66757,33777534.0
2009-12-30 08:35:00,1.66742,1.66742,1.66735,1.66738,4119115.0
2009-12-30 08:36:00,1.66742,1.6676,1.66742,1.66757,17986059.0
2009-12-30 08:37:00,1.66747,1.66747,1.66721,1.66725,10624606.0
2009-12-30 08:38:00,1.66739,1.66745,1.66735,1.66745,34099632.0
2009-12-30 08:39:00,1.6674,1.66752,1.66737,1.6675,9935667.0
2009-12-30 08:40:00,1.66749,1.66749,1.66728,1.66728,17022006.0
2009-12-30 08:41:00,1.6672,1.66762,1.6672,1.66762,6852114.0
2009-12-30 08:42:00,1.66745,1.66745,1.66727,1.66727,29558007.0
2009-12-30 08:43:00,1.66718,1.66728,1.66704,1.66728,6258106.0
2009-12-30 08:44:00,1.66732,1.66739,1.66731,1.66737,22551465.0
2009-12-30 08:45:00,1.66734,1.66745,1.66734,1.66745,7976173.0
2009-12-30 08:46:00,1.66742,1.66749,1.66741,1.66743,18635337.0
2009-12-30 08:47:00,1.66755,1.66807,1.66755,1.66807,57935620.0
2009-12-30 08:48:00,1.66811,1.66811,1.66774,1.66786,5388699.0
2009-12-30 08:49:00,1.66784,1.66789,1.66764,1.66782,7402561.0
2009-12-30 08:50:00,1.66777,1.66777,1.66742,1.66747,30018516.0
2009-12-30 08:51:00,1.6674,1.66745,1.66733,1.66745,10509267.0
2009-12-30 08:52:00,1.66742,1.66742,1.66729,1.66729,19331360.0
2009-12-30 08:53:00,1.66733,1.66745,1.66694,1.66745,5412250.0
2009-12-30 08:54:00,1.66739,1.6674,1.66722,1.66725,30781776.0
2009-12-30 08:55:00,1.66724,1.66724,1.66717,1.66717,4261977.0
2009-12-30 08:56:00,1.66702,1.66706,1.66694,1.66694,51848292.0
2009-12-30 08:57:00,1.6669,1.66693,1.66682,1.66693,4607635.0
2009-12-30 08:58:00,1.66688,1.66746,1.66688,1.66738,92029277.0
2009-12-30 08:59:00,1.66763,1.66763,1.66748,1.66758,7053249.0
2009-12-30 09:00:00,1.66743,1.66743,1.66568,1.66695,18723120.0
2009-12-30 09:01:00,1.66693,1.66697,1.66673,1.66673,9452286.0
2009-12-30 09:02:00,1.66664,1.66664,1.66617,1.66646,17197446.0
2009-12-30 09:03:00,1.66644,1.66644,1.66616,1.66624,5942114.0
2009-12-30 09:04:00,1.66619,1.66619,1.66581,1.66581,18931980.0
2009-12-30 09:05:00,1.66576,1.66579,1.66571,1.66571,11079263.0
2009-12-30 09:06:00,1.66573,1.66643,1.66573,1.66643,14442348.0
2009-12-30 09:07:00,1.66656,1.66684,1.66656,1.66684,8054566.0
2009-12-30 09:08:00,1.66675,1.66678,1.66663,1.66678,41167926.0
2009-12-30 09:09:00,1.6668,1.66712,1.6668,1.66692,27255114.0
2009-12-30 09:10:00,1.66682,1.66688,1.66639,1.66639,9908764.0
2009-12-30 09:11:00,1.66634,1.66635,1.66614,1.66614,5354395.0
2009-12-30 09:12:00,1.66631,1.66647,1.66593,1.66593,21743670.0
2009-12-30 09:13:00,1.66598,1.66598,1.66556,1.66556,8365680.0
2009-12-30 09:14:00,1.66564,1.66583,1.66564,1.66581,67685826.0
2009-12-30 09:15:00,1.66588,1.66606,1.66588,1.66606,3645884.0
2009-12-30 09:16:00,1.66601,1.66601,1.66595,1.66599,21403566.0
2009-12-30 09:17:00,1.66603,1.66613,1.66603,1.66611,3580704.0
2009-12-30 09:18:00,1.66622,1.66659,1.66622,1.66659,46287252.0
2009-12-30 09:19:00,1.66663,1.66663,1.66635,1.66641,7433899.0
2009-12-30 09:20:00,1.66649,1.66663,1.66649,1.66653,29495190.0
2009-12-30 09:21:00,1.66643,1.66643,1.66628,1.66637,5510010.0
2009-12-30 09:22:00,1.6663,1.6663,1.66588,1.66588,7211502.0
2009-12-30 09:23:00,1.66581,1.66583,1.66574,1.66577,7221569.0
2009-12-30 09:24:00,1.66579,1.66596,1.66579,1.66584,34910940.0
2009-12-30 09:25:00,1.66587,1.6659,1.66567,1.66567,7520344.0
2009-12-30 09:26:00,1.66562,1.66569,1.66554,1.66569,36372140.0
2009-12-30 09:27:00,1.6658,1.66596,1.6658,1.66596,3195944.0
2009-12-30 09:28:00,1.66598,1.66619,1.66598,1.66612,41717700.0
2009-12-30 09:29:00,1.66598,1.66601,1.66598,1.66601,3223068.0
2009-12-30 09:30:00,1.66597,1.66597,1.66576,1.66576,9075285.0
2009-12-30 09:31:00,1.6657,1.66579,1.66532,1.66532,10770376.0
2009-12-30 09:32:00,1.66522,1.66522,1.66495,1.66495,30710022.0
2009-12-30 09:33:00,1.66484,1.66484,1.66454,1.66454,3212095.0
2009-12-30 09:34:00,1.66464,1.665,1.66464,1.665,14347660.0
2009-12-30 09:35:00,1.66501,1.66509,1.66357,1.66509,7451250.0
2009-12-30 09:36:00,1.66515,1.66515,1.66507,1.66507,10579575.0
2009-12-30 09:37:00,1.66498,1.66516,1.66498,1.66516,6892815.0
2009-12-30 09:38:00,1.66504,1.66506,1.66491,1.66506,12962237.0
2009-12-30 09:39:00,1.66508,1.66526,1.66508,1.66526,10005654.0
2009-12-30 09:40:00,1.66527,1.66538,1.66527,1.66537,29446176.0
2009-12-30 09:41:00,1.66543,1.66552,1.66543,1.66545,6912714.0
2009-12-30 09:42:00,1.66533,1.66533,1.66499,1.66521,30812002.0
2009-12-30 09:43:00,1.66529,1.66538,1.66526,1.66536,4207302.0
2009-12-30 09:44:00,1.66536,1.66565,1.66536,1.66561,25858382.0
2009-12-30 09:45:00,1.66567,1.66591,1.66556,1.66567,7572860.0
2009-12-30 09:46:00,1.66563,1.66563,1.66553,1.66562,20519685.0
2009-12-30 09:47:00,1.66567,1.66576,1.66564,1.66576,27871416.0
2009-12-30 09:48:00,1.66574,1.66596,1.66574,1.66596,9420663.0
2009-12-30 09:49:00,1.66602,1.66602,1.6659,1.6659,23469706.0
2009-12-30 09:50:00,1.66591,1.66609,1.66581,1.66597,5269084.0
2009-12-30 09:51:00,1.66596,1.66603,1.66596,1.66603,1368257.0
2009-12-30 09:52:00,1.66613,1.66635,1.66613,1.66627,13515251.0
2009-12-30 09:53:00,1.66637,1.6666,1.66637,1.6666,4491295.0
2009-12-30 09:54:00,1.66667,1.66717,1.66667,1.66717,19273626.0
2009-12-30 09:55:00,1.66723,1.66731,1.66717,1.66717,7768489.0
2009-12-30 09:56:00,1.66707,1.66707,1.6669,1.66705,11644541.0
2009-12-30 09:57:00,1.66706,1.66718,1.66687,1.66687,8706662.0
2009-12-30 09:58:00,1.66725,1.66725,1.667,1.6671,40435395.0
2009-12-30 09:59:00,1.66708,1.66708,1.66654,1.66654,11782854.0
2009-12-30 10:00:00,1.66646,1.66646,1.66599,1.66599,6926743.0
2009-12-30 10:01:00,1.66595,1.66601,1.66574,1.66574,4240860.0
2009-12-30 10:02:00,1.66573,1.66573,1.6648,1.6648,45797045.0
2009-12-30 10:03:00,1.66483,1.66485,1.66464,1.66464,6873269.0
2009-12-30 10:04:00,1.6646,1.66467,1.66437,1.66467,45603915.0
2009-12-30 10:05:00,1.66474,1.66479,1.66472,1.66472,7400297.0
2009-12-30 10:06:00,1.66481,1.66545,1.66481,1.66545,26377230.0
2009-12-30 10:07:00,1.66549,1.66562,1.66549,1.66556,7697736.0
2009-12-30 10:08:00,1.66558,1.66581,1.66558,1.6658,7314507.0
2009-12-30 10:09:00,1.66582,1.6661,1.66582,1.66598,10436888.0
2009-12-30 10:10:00,1.66605,1.6662,1.66604,1.6662,8124314.0
2009-12-30 10:11:00,1.66622,1.66622,1.66622,1.66622,2815783.0
2009-12-30 10:12:00,1.66621,1.66645,1.66621,1.66645,16069131.0
2009-12-30 10:13:00,1.66642,1.66642,1.66613,1.66613,26547724.0
2009-12-30 10:14:00,1.66605,1.66605,1.66586,1.66586,2357992.0
2009-12-30 10:15:00,1.66578,1.66578,1.66465,1.66465,19781938.0
2009-12-30 10:16:00,1.66466,1.66466,1.66449,1.66449,7404488.0
2009-12-30 10:17:00,1.66437,1.66445,1.66431,1.66431,7873609.0
2009-12-30 10:18:00,1.66431,1.66431,1.664,1.664,26999792.0
2009-12-30 10:19:00,1.66401,1.66401,1.66386,1.6639,5786889.0
2009-12-30 10:20:00,1.66372,1.664,1.66372,1.664,12488850.0
2009-12-30 10:21:00,1.66408,1.66414,1.66376,1.66376,5452844.0
2009-12-30 10:22:00,1.66375,1.66392,1.66361,1.66392,11757830.0
2009-12-30 10:23:00,1.66392,1.66405,1.66385,1.66405,5378350.0
2009-12-30 10:24:00,1.66404,1.66438,1.66404,1.66438,25176330.0
2009-12-30 10:25:00,1.66438,1.66453,1.66438,1.66453,2702516.0
2009-12-30 10:26:00,1.66444,1.66446,1.66429,1.66429,18236563.0
2009-12-30 10:27:00,1.66414,1.66417,1.66406,1.66409,8142660.0
2009-12-30 10:28:00,1.66405,1.66405,1.66373,1.66384,24242884.0
2009-12-30 10:29:00,1.66394,1.66396,1.66388,1.66388,4637094.0
2009-12-30 10:30:00,1.66385,1.66389,1.66383,1.66383,17840788.0
2009-12-30 10:31:00,1.66374,1.66383,1.66367,1.66383,5151686.0
2009-12-30 10:32:00,1.66387,1.66387,1.66346,1.66359,18199476.0
2009-12-30 10:33:00,1.66361,1.66361,1.66329,1.66341,33553905.0
2009-12-30 10:34:00,1.66326,1.66326,1.66307,1.66307,5034723.0
2009-12-30 10:35:00,1.66315,1.6633,1.66314,1.66314,8276865.0
2009-12-30 10:36:00,1.66319,1.66365,1.66319,1.66365,24354656.0
2009-12-30 10:37:00,1.66369,1.66383,1.66333,1.66383,6495269.0
2009-12-30 10:38:00,1.66383,1.66409,1.66383,1.66409,30598625.0
2009-12-30 10:39:00,1.66413,1.66426,1.66408,1.66409,7268311.0
2009-12-30 10:40:00,1.66396,1.66396,1.66386,1.6639,41985356.0
2009-12-30 10:41:00,1.66388,1.66388,1.66374,1.66387,7979052.0
2009-12-30 10:42:00,1.66387,1.6639,1.66383,1.66383,23831170.0
2009-12-30 10:43:00,1.66385,1.66404,1.66385,1.66404,52268759.0
2009-12-30 10:44:00,1.66407,1.66413,1.66397,1.66397,7127828.0
2009-12-30 10:45:00,1.66411,1.66411,1.66396,1.66399,9208532.0
2009-12-30 10:46:00,1.66407,1.66435,1.66407,1.66411,11540500.0
2009-12-30 10:47:00,1.66418,1.66487,1.66418,1.66479,25043584.0
2009-12-30 10:48:00,1.66475,1.66478,1.66463,1.66467,9725916.0
2009-12-30 10:49:00,1.66474,1.66481,1.66467,1.66469,10605662.0
2009-12-30 10:50:00,1.66458,1.66458,1.66412,1.66412,23214350.0
2009-12-30 10:51:00,1.66412,1.66413,1.66395,1.66407,5141657.0
2009-12-30 10:52:00,1.66409,1.66422,1.66407,1.66422,54792605.0
2009-12-30 10:53:00,1.66435,1.66437,1.66435,1.66435,4916288.0
2009-12-30 10:54:00,1.66437,1.66447,1.66425,1.66441,18548576.0
2009-12-30 10:55:00,1.66431,1.66431,1.66403,1.66403,6123468.0
2009-12-30 10:56:00,1.66409,1.66409,1.66349,1.66349,29191182.0
2009-12-30 10:57:00,1.66347,1.66347,1.66307,1.6632,10684905.0
2009-12-30 10:58:00,1.66325,1.66335,1.66325,1.66335,119170869.0
2009-12-30 10:59:00,1.66331,1.66343,1.66315,1.66343,5834282.0
2009-12-30 11:00:00,1.66347,1.66381,1.66347,1.66372,30775188.0
2009-12-30 11:01:00,1.66373,1.66388,1.66368,1.66386,26478235.0
2009-12-30 11:02:00,1.66376,1.66386,1.66376,1.66386,3352992.0
2009-12-30 11:03:00,1.66383,1.66383,1.66358,1.6636,40025832.0
2009-12-30 11:04:00,1.66349,1.66369,1.66349,1.66365,6454042.0
2009-12-30 11:05:00,1.66364,1.66364,1.66351,1.66364,5204992.0
2009-12-30 11:06:00,1.66363,1.66379,1.66363,1.66373,47334138.0
2009-12-30 11:07:00,1.66371,1.66371,1.66356,1.66359,7866375.0
2009-12-30 11:08:00,1.66353,1.66362,1.66352,1.66362,57459803.0
2009-12-30 11:09:00,1.6636,1.66377,1.66359,1.66377,34607265.0
2009-12-30 11:10:00,1.66385,1.66385,1.66326,1.66326,6639913.0
2009-12-30 11:11:00,1.66336,1.66348,1.66332,1.66344,8485396.0
2009-12-30 11:12:00,1.66345,1.66345,1.66334,1.66334,45834188.0
2009-12-30 11:13:00,1.66331,1.66339,1.66331,1.66336,9548233.0
2009-12-30 11:14:00,1.66335,1.66358,1.66333,1.66358,74167115.0
2009-12-30 11:15:00,1.66364,1.66369,1.66361,1.66368,47069552.0
2009-12-30 11:16:00,1.66367,1.66368,1.66342,1.66342,7125143.0
2009-12-30 11:17:00,1.66347,1.66347,1.66321,1.66321,2914907.0
2009-12-30 11:18:00,1.66331,1.66331,1.66289,1.66299,24344160.0
2009-12-30 11:19:00,1.66309,1.66316,1.66299,1.66302,10205401.0
2009-12-30 11:20:00,1.663,1.66308,1.66296,1.66308,25180400.0
2009-12-30 11:21:00,1.6631,1.66312,1.66303,1.66303,7994040.0
2009-12-30 11:22:00,1.66294,1.66294,1.66276,1.66287,66381810.0
2009-12-30 11:23:00,1.66291,1.66311,1.66278,1.66311,5172628.0
2009-12-30 11:24:00,1.66308,1.6637,1.66308,1.6637,67506426.0
2009-12-30 11:25:00,1.66376,1.66376,1.66351,1.66373,5715790.0
2009-12-30 11:26:00,1.66375,1.66375,1.66362,1.66366,51231166.0
2009-12-30 11:27:00,1.66364,1.66364,1.66305,1.66324,46814500.0
2009-12-30 11:28:00,1.66323,1.66351,1.66323,1.6635,5977529.0
2009-12-30 11:29:00,1.66347,1.66347,1.66311,1.66314,5485983.0
2009-12-30 11:30:00,1.66307,1.66307,1.66266,1.66279,58123560.0
2009-12-30 11:31:00,1.66282,1.66282,1.66236,1.6626,4800404.0
2009-12-30 11:32:00,1.66248,1.66271,1.66248,1.66256,59660790.0
2009-12-30 11:33:00,1.6625,1.66255,1.66226,1.66226,8115708.0
2009-12-30 11:34:00,1.66232,1.66247,1.66232,1.66241,33658014.0
2009-12-30 11:35:00,1.66227,1.66229,1.66224,1.66224,5500618.0
2009-12-30 11:36:00,1.66224,1.66224,1.66161,1.66177,41410656.0
2009-12-30 11:37:00,1.66174,1.66177,1.66174,1.66177,3451587.0
2009-12-30 11:38:00,1.66187,1.66294,1.66187,1.66291,68732216.0
2009-12-30 11:39:00,1.66299,1.66319,1.66299,1.66319,6943471.0
2009-12-30 11:40:00,1.66312,1.66317,1.66309,1.66314,62212808.0
2009-12-30 11:41:00,1.66309,1.66311,1.66279,1.66279,16679186.0
2009-12-30 11:42:00,1.66285,1.66287,1.66285,1.66287,1881423.0
2009-12-30 11:43:00,1.66286,1.66287,1.66284,1.66285,5054367.0
2009-12-30 11:44:00,1.66273,1.66273,1.66226,1.66226,27982578.0
2009-12-30 11:45:00,1.66224,1.66257,1.66224,1.66257,8027214.0
2009-12-30 11:46:00,1.66254,1.66254,1.6624,1.6624,41975308.0
2009-12-30 11:47:00,1.66252,1.66265,1.66252,1.66265,6458168.0
2009-12-30 11:48:00,1.66265,1.66295,1.66265,1.66295,98139190.0
2009-12-30 11:49:00,1.66303,1.66303,1.66278,1.66289,8413043.0
2009-12-30 11:50:00,1.66282,1.66282,1.66263,1.66263,35808960.0
2009-12-30 11:51:00,1.66276,1.66307,1.66268,1.66307,7347678.0
2009-12-30 11:52:00,1.66302,1.66367,1.66302,1.66367,88048886.0
2009-12-30 11:53:00,1.66362,1.66364,1.66354,1.66364,48119900.0
2009-12-30 11:54:00,1.66368,1.66403,1.66368,1.66403,6581914.0
2009-12-30 11:55:00,1.66411,1.66411,1.66375,1.66375,4462668.0
2009-12-30 11:56:00,1.66388,1.66395,1.66365,1.66365,82439952.0
2009-12-30 11:57:00,1.66357,1.66357,1.66343,1.6635,7040715.0
2009-12-30 11:58:00,1.66348,1.66348,1.66304,1.66315,63972338.0
2009-12-30 11:59:00,1.6631,1.6631,1.66282,1.66284,9727371.0
2009-12-30 12:00:00,1.66292,1.66292,1.66208,1.66208,49706720.0
2009-12-30 12:01:00,1.66203,1.66204,1.6618,1.6618,7521279.0
2009-12-30 12:02:00,1.66183,1.66197,1.66183,1.66196,29477382.0
2009-12-30 12:03:00,1.66197,1.66217,1.66194,1.66194,5603925.0
2009-12-30 12:04:00,1.6619,1.66196,1.6617,1.66196,95766336.0
2009-12-30 12:05:00,1.66198,1.66231,1.66198,1.66202,32985792.0
2009-12-30 12:06:00,1.66198,1.66198,1.66182,1.66182,7417837.0
2009-12-30 12:07:00,1.66188,1.66189,1.66179,1.66189,5193884.0
2009-12-30 12:08:00,1.66204,1.66222,1.66204,1.66222,71824636.0
2009-12-30 12:09:00,1.66224,1.66227,1.66219,1.66225,38195244.0
2009-12-30 12:10:00,1.66225,1.66241,1.66225,1.66241,3543110.0
2009-12-30 12:11:00,1.66239,1.66239,1.66221,1.66228,7132374.0
2009-12-30 12:12:00,1.66225,1.66232,1.66197,1.66222,85078584.0
2009-12-30 12:13:00,1.66207,1.66208,1.66154,1.66189,9326918.0
2009-12-30 12:14:00,1.66205,1.66238,1.66205,1.66228,62504172.0
2009-12-30 12:15:00,1.66219,1.66243,1.66196,1.66243,6555201.0
2009-12-30 12:16:00,1.66253,1.66273,1.66253,1.66271,27393765.0
2009-12-30 12:17:00,1.66269,1.66269,1.66239,1.66243,9878279.0
2009-12-30 12:18:00,1.66243,1.66252,1.66242,1.66242,45830697.0
2009-12-30 12:19:00,1.66237,1.66237,1.66222,1.66228,103851210.0
2009-12-30 12:20:00,1.66212,1.66233,1.66212,1.66223,5938078.0
2009-12-30 12:21:00,1.66219,1.66219,1.66193,1.66193,6532445.0
2009-12-30 12:22:00,1.66188,1.66188,1.66172,1.66175,49263675.0
2009-12-30 12:23:00,1.66167,1.66188,1.66167,1.66171,7922721.0
2009-12-30 12:24:00,1.66176,1.66185,1.66173,1.66185,49301439.0
2009-12-30 12:25:00,1.66172,1.66172,1.66147,1.66147,2664211.0
2009-12-30 12:26:00,1.66159,1.66162,1.66154,1.66157,31172688.0
2009-12-30 12:27:00,1.66151,1.66151,1.6613,1.66147,9029455.0
2009-12-30 12:28:00,1.66145,1.6617,1.66145,1.6617,53153814.0
2009-12-30 12:29:00,1.66185,1.66203,1.66184,1.66184,8948802.0
2009-12-30 12:30:00,1.66171,1.66171,1.66153,1.66153,11733039.0
2009-12-30 12:31:00,1.66159,1.66179,1.66159,1.66179,39205104.0
2009-12-30 12:32:00,1.66184,1.66198,1.66053,1.66182,8361849.0
2009-12-30 12:33:00,1.66182,1.66182,1.66173,1.66173,5928371.0
2009-12-30 12:34:00,1.66189,1.66223,1.66189,1.66201,37514575.0
2009-12-30 12:35:00,1.66197,1.66197,1.6618,1.6619,9720842.0
2009-12-30 12:36:00,1.66193,1.66196,1.6618,1.66196,70582720.0
2009-12-30 12:37:00,1.66187,1.66206,1.66187,1.66206,5448750.0
2009-12-30 12:38:00,1.66208,1.66214,1.66196,1.66201,71729000.0
2009-12-30 12:39:00,1.66189,1.66189,1.66164,1.66189,12864103.0
2009-12-30 12:40:00,1.66194,1.66236,1.66194,1.66207,45307509.0
2009-12-30 12:41:00,1.66204,1.66221,1.66197,1.66221,6567559.0
2009-12-30 12:42:00,1.66221,1.66236,1.66211,1.66211,57552780.0
2009-12-30 12:43:00,1.6621,1.6621,1.66203,1.66203,2884814.0
2009-12-30 12:44:00,1.66204,1.66204,1.66101,1.66101,39675661.0
2009-12-30 12:45:00,1.66088,1.66088,1.66074,1.66074,2767584.0
2009-12-30 12:46:00,1.66071,1.66077,1.6607,1.66075,57005838.0
2009-12-30 12:47:00,1.66081,1.66083,1.66077,1.66077,5167419.0
2009-12-30 12:48:00,1.66077,1.66085,1.66074,1.66085,64440156.0
2009-12-30 12:49:00,1.6609,1.66104,1.6609,1.66104,74050593.0
2009-12-30 12:50:00,1.66103,1.66103,1.66093,1.66093,9549041.0
2009-12-30 12:51:00,1.66088,1.66088,1.6607,1.66071,8051236.0
2009-12-30 12:52:00,1.66081,1.66088,1.66077,1.66077,58691916.0
2009-12-30 12:53:00,1.66066,1.66066,1.66045,1.66058,5261298.0
2009-12-30 12:54:00,1.66062,1.66071,1.66036,1.66036,93573480.0
2009-12-30 12:55:00,1.6601,1.66033,1.66009,1.66033,7443589.0
2009-12-30 12:56:00,1.66031,1.66064,1.66031,1.66062,39059800.0
2009-12-30 12:57:00,1.66076,1.66089,1.66076,1.66089,1637387.0
2009-12-30 12:58:00,1.66093,1.66134,1.66093,1.66134,95670204.0
2009-12-30 12:59:00,1.66149,1.66171,1.66149,1.66171,5227442.0
2009-12-30 13:00:00,1.66179,1.66196,1.66179,1.66196,19158528.0
2009-12-30 13:01:00,1.66197,1.66197,1.66168,1.66194,9184557.0
2009-12-30 13:02:00,1.66208,1.66213,1.66188,1.66198,39078443.0
2009-12-30 13:03:00,1.66202,1.66224,1.66202,1.66211,7769122.0
2009-12-30 13:04:00,1.66226,1.6625,1.66226,1.66238,30210928.0
2009-12-30 13:05:00,1.66229,1.66248,1.66229,1.66248,1876607.0
2009-12-30 13:06:00,1.66253,1.66254,1.66242,1.66254,39420541.0
2009-12-30 13:07:00,1.66252,1.66252,1.66193,1.66238,10427303.0
2009-12-30 13:08:00,1.66231,1.66231,1.66183,1.66191,29524677.0
2009-12-30 13:09:00,1.662,1.66226,1.662,1.66226,8409496.0
2009-12-30 13:10:00,1.66235,1.66257,1.66235,1.66249,53422200.0
2009-12-30 13:11:00,1.66259,1.66298,1.66259,1.66293,11032775.0
2009-12-30 13:12:00,1.66281,1.6629,1.66275,1.6629,75317940.0
2009-12-30 13:13:00,1.66287,1.66291,1.66279,1.6628,5814613.0
2009-12-30 13:14:00,1.66265,1.66312,1.66265,1.66312,41114364.0
2009-12-30 13:15:00,1.66314,1.66314,1.66299,1.66299,46224216.0
2009-12-30 13:16:00,1.66269,1.66287,1.66269,1.6628,9136703.0
2009-12-30 13:17:00,1.6628,1.6628,1.66251,1.66256,11768454.0
2009-12-30 13:18:00,1.66251,1.66251,1.66186,1.66186,47281161.0
2009-12-30 13:19:00,1.66178,1.6618,1.66165,1.66173,7950741.0
2009-12-30 13:20:00,1.66166,1.66171,1.66161,1.66161,76259556.0
2009-12-30 13:21:00,1.66152,1.66169,1.66152,1.66169,1657042.0
2009-12-30 13:22:00,1.66169,1.66196,1.66169,1.66193,86208225.0
2009-12-30 13:23:00,1.66198,1.66215,1.66198,1.66202,5980397.0
2009-12-30 13:24:00,1.66192,1.66192,1.66162,1.66162,47801860.0
2009-12-30 13:25:00,1.66156,1.66157,1.66126,1.66126,7623062.0
2009-12-30 13:26:00,1.66135,1.66135,1.6606,1.6606,31851776.0
2009-12-30 13:27:00,1.66056,1.66057,1.66031,1.66036,9997420.0
2009-12-30 13:28:00,1.66034,1.66034,1.66,1.66024,47993144.0
2009-12-30 13:29:00,1.66038,1.66063,1.66038,1.66061,5849645.0
2009-12-30 13:30:00,1.66083,1.66122,1.66083,1.66122,18587592.0
2009-12-30 13:31:00,1.66129,1.66139,1.66129,1.6613,6251778.0
2009-12-30 13:32:00,1.66128,1.66129,1.6612,1.6612,14771648.0
2009-12-30 13:33:00,1.66123,1.66129,1.66107,1.66125,7597763.0
2009-12-30 13:34:00,1.66121,1.66135,1.66119,1.66135,50636907.0
2009-12-30 13:35:00,1.6615,1.66174,1.6615,1.66162,8504432.0
2009-12-30 13:36:00,1.66171,1.66176,1.6617,1.66173,39677806.0
2009-12-30 13:37:00,1.66172,1.66172,1.66142,1.66144,3316217.0
2009-12-30 13:38:00,1.66132,1.66135,1.66128,1.6613,24718275.0
2009-12-30 13:39:00,1.66121,1.66121,1.66099,1.66099,67931512.0
2009-12-30 13:40:00,1.66097,1.66108,1.66097,1.66105,3534248.0
2009-12-30 13:41:00,1.66101,1.66128,1.66097,1.66128,10119633.0
2009-12-30 13:42:00,1.66127,1.66147,1.66127,1.66147,82787796.0
2009-12-30 13:43:00,1.66138,1.66162,1.66132,1.66132,7075053.0
2009-12-30 13:44:00,1.66119,1.66119,1.66075,1.66076,38250639.0
2009-12-30 13:45:00,1.6609,1.6609,1.66071,1.66071,8839423.0
2009-12-30 13:46:00,1.66073,1.66073,1.66055,1.66065,40358136.0
2009-12-30 13:47:00,1.66071,1.66093,1.66071,1.66075,10840863.0
2009-12-30 13:48:00,1.66089,1.66143,1.66089,1.66129,33630902.0
2009-12-30 13:49:00,1.66132,1.66191,1.66132,1.66182,22147224.0
2009-12-30 13:50:00,1.66176,1.6619,1.66161,1.6619,5219134.0
2009-12-30 13:51:00,1.66192,1.66204,1.66192,1.66204,8790284.0
2009-12-30 13:52:00,1.66201,1.66201,1.66187,1.66191,29046934.0
2009-12-30 13:53:00,1.66192,1.66192,1.66187,1.66187,1483981.0
2009-12-30 13:54:00,1.66199,1.66199,1.66172,1.66172,48267242.0
2009-12-30 13:55:00,1.66177,1.66185,1.66148,1.6615,10001056.0
2009-12-30 13:56:00,1.66158,1.6622,1.66158,1.66214,50337952.0
2009-12-30 13:57:00,1.66209,1.66217,1.66198,1.66217,58792635.0
2009-12-30 13:58:00,1.66217,1.66229,1.66214,1.66228,8134036.0
2009-12-30 13:59:00,1.66233,1.66245,1.66233,1.66245,5399847.0
2009-12-30 14:00:00,1.66247,1.66294,1.66247,1.66292,18409984.0
2009-12-30 14:01:00,1.66287,1.66314,1.66287,1.66314,7012313.0
2009-12-30 14:02:00,1.6633,1.6636,1.6633,1.66354,13310040.0
2009-12-30 14:03:00,1.66355,1.66365,1.6633,1.66344,4934260.0
2009-12-30 14:04:00,1.66348,1.66348,1.66274,1.66291,27325480.0
2009-12-30 14:05:00,1.66295,1.66312,1.66295,1.66311,4806639.0
2009-12-30 14:06:00,1.66313,1.66356,1.66313,1.66351,18108843.0
2009-12-30 14:07:00,1.66338,1.66344,1.66317,1.66344,9307830.0
2009-12-30 14:08:00,1.66344,1.66344,1.66327,1.66344,29330320.0
2009-12-30 14:09:00,1.66349,1.66351,1.6634,1.66342,6259963.0
2009-12-30 14:10:00,1.66339,1.66342,1.66298,1.66327,42743484.0
2009-12-30 14:11:00,1.6633,1.66332,1.66313,1.66321,9932404.0
2009-12-30 14:12:00,1.66318,1.66318,1.66272,1.66278,33058980.0
2009-12-30 14:13:00,1.66271,1.66272,1.66259,1.66268,9169336.0
2009-12-30 14:14:00,1.6626,1.6626,1.66233,1.66256,58693495.0
2009-12-30 14:15:00,1.66269,1.6631,1.66269,1.6631,7757926.0
2009-12-30 14:16:00,1.66324,1.66374,1.66324,1.66374,36788367.0
2009-12-30 14:17:00,1.66376,1.66398,1.66376,1.66393,6414219.0
2009-12-30 14:18:00,1.66398,1.66398,1.66362,1.66362,53299261.0
2009-12-30 14:19:00,1.66353,1.66353,1.66332,1.66332,9182947.0
2009-12-30 14:20:00,1.66326,1.66369,1.66326,1.66369,49512708.0
2009-12-30 14:21:00,1.66386,1.66417,1.66382,1.66417,6560779.0
2009-12-30 14:22:00,1.66414,1.66414,1.66382,1.66382,41192821.0
2009-12-30 14:23:00,1.66385,1.66385,1.66239,1.66368,7094367.0
2009-12-30 14:24:00,1.66369,1.66369,1.66342,1.66356,28552384.0
2009-12-30 14:25:00,1.66364,1.6637,1.6635,1.66355,7000467.0
2009-12-30 14:26:00,1.66356,1.66363,1.66356,1.6636,34702224.0
2009-12-30 14:27:00,1.66375,1.66377,1.66375,1.66377,2432858.0
2009-12-30 14:28:00,1.66373,1.66384,1.66355,1.66384,52492715.0
2009-12-30 14:29:00,1.66398,1.66423,1.66398,1.66423,5621904.0
2009-12-30 14:30:00,1.66277,1.66506,1.66277,1.66492,39094405.0
2009-12-30 14:31:00,1.66487,1.66487,1.66462,1.66471,7242235.0
2009-12-30 14:32:00,1.66476,1.66476,1.66434,1.66434,31189576.0
2009-12-30 14:33:00,1.66423,1.66429,1.66423,1.66429,1858280.0
2009-12-30 14:34:00,1.6643,1.66437,1.66423,1.66423,13166128.0
2009-12-30 14:35:00,1.66422,1.66428,1.66396,1.66396,7505751.0
2009-12-30 14:36:00,1.66448,1.66463,1.66436,1.66461,49266316.0
2009-12-30 14:37:00,1.66455,1.66455,1.66443,1.66448,39843174.0
2009-12-30 14:38:00,1.6644,1.66452,1.66425,1.66452,8449104.0
2009-12-30 14:39:00,1.66453,1.66453,1.66434,1.66437,67031240.0
2009-12-30 14:40:00,1.66446,1.66468,1.66446,1.66468,7289929.0
2009-12-30 14:41:00,1.66465,1.66465,1.66455,1.66455,5280909.0
2009-12-30 14:42:00,1.66458,1.66458,1.664,1.664,65091924.0
2009-12-30 14:43:00,1.66406,1.66407,1.66406,1.66407,1877213.0
2009-12-30 14:44:00,1.66412,1.66425,1.66412,1.66425,61144950.0
2009-12-30 14:45:00,1.66425,1.66425,1.66389,1.66389,4093767.0
2009-12-30 14:46:00,1.66387,1.664,1.66374,1.66374,13670600.0
2009-12-30 14:47:00,1.66361,1.66388,1.66361,1.66388,10404803.0
2009-12-30 14:48:00,1.66388,1.6639,1.66387,1.6639,16756652.0
2009-12-30 14:49:00,1.6639,1.6639,1.66376,1.66376,2473431.0
2009-12-30 14:50:00,1.66373,1.66373,1.66353,1.66356,27889240.0
2009-12-30 14:51:00,1.66351,1.66366,1.66351,1.66358,6104268.0
2009-12-30 14:52:00,1.66365,1.6637,1.66355,1.6636,33938290.0
2009-12-30 14:53:00,1.66364,1.66364,1.66348,1.66357,4075923.0
2009-12-30 14:54:00,1.66352,1.66354,1.66346,1.66348,29539468.0
2009-12-30 14:55:00,1.66334,1.66334,1.66311,1.66315,4921081.0
2009-12-30 14:56:00,1.66306,1.66306,1.66277,1.66277,19383168.0
2009-12-30 14:57:00,1.66267,1.66281,1.66246,1.66281,6487132.0
2009-12-30 14:58:00,1.66292,1.66309,1.66292,1.66298,32088162.0
2009-12-30 14:59:00,1.66299,1.66301,1.66287,1.66292,4428130.0
2009-12-30 15:00:00,1.66299,1.66306,1.66296,1.66296,15754008.0
2009-12-30 15:01:00,1.66295,1.66309,1.66295,1.66309,6388131.0
2009-12-30 15:02:00,1.66313,1.66326,1.6631,1.66326,24680920.0
2009-12-30 15:03:00,1.66335,1.66348,1.66335,1.66346,31402628.0
2009-12-30 15:04:00,1.66337,1.6635,1.66332,1.66332,7917583.0
2009-12-30 15:05:00,1.66345,1.66351,1.66333,1.66351,4895521.0
2009-12-30 15:06:00,1.66358,1.66389,1.6635,1.66389,27047825.0
2009-12-30 15:07:00,1.6639,1.66408,1.6639,1.66408,2881058.0
2009-12-30 15:08:00,1.66409,1.66409,1.66384,1.66384,38716656.0
2009-12-30 15:09:00,1.66376,1.66391,1.66376,1.66391,3989337.0
2009-12-30 15:10:00,1.66385,1.664,1.66361,1.66373,24307452.0
2009-12-30 15:11:00,1.66349,1.66351,1.66318,1.66318,7500892.0
2009-12-30 15:12:00,1.6633,1.66341,1.6633,1.66333,78375458.0
2009-12-30 15:13:00,1.66318,1.66318,1.66293,1.66293,6878630.0
2009-12-30 15:14:00,1.66289,1.66289,1.66225,1.6624,18581940.0
2009-12-30 15:15:00,1.66242,1.66255,1.66213,1.66255,4776319.0
2009-12-30 15:16:00,1.66259,1.66319,1.66259,1.66319,20226570.0
2009-12-30 15:17:00,1.66323,1.66327,1.66305,1.66323,7535780.0
2009-12-30 15:18:00,1.66334,1.66385,1.66334,1.66385,20392875.0
2009-12-30 15:19:00,1.66377,1.66399,1.66377,1.66388,9157465.0
2009-12-30 15:20:00,1.66403,1.66466,1.66403,1.6645,23037780.0
2009-12-30 15:21:00,1.66444,1.66457,1.66443,1.66457,5555637.0
2009-12-30 15:22:00,1.66459,1.66536,1.66459,1.66536,17155680.0
2009-12-30 15:23:00,1.66539,1.66563,1.66502,1.66563,6870425.0
2009-12-30 15:24:00,1.66566,1.66576,1.66563,1.66576,33808879.0
2009-12-30 15:25:00,1.66586,1.66588,1.66558,1.66558,4792953.0
2009-12-30 15:26:00,1.66556,1.66568,1.66549,1.66568,38903011.0
2009-12-30 15:27:00,1.66557,1.66574,1.66557,1.66574,2914733.0
2009-12-30 15:28:00,1.66568,1.66595,1.66568,1.66581,7880996.0
2009-12-30 15:29:00,1.66576,1.66576,1.66559,1.66559,2815171.0
2009-12-30 15:30:00,1.66552,1.66565,1.66543,1.66565,6944010.0
2009-12-30 15:31:00,1.66578,1.66592,1.66578,1.66592,8284801.0
2009-12-30 15:32:00,1.66597,1.66635,1.66597,1.66635,16218612.0
2009-12-30 15:33:00,1.66637,1.66642,1.66631,1.66633,9070740.0
2009-12-30 15:34:00,1.6664,1.66676,1.6664,1.66676,9564516.0
2009-12-30 15:35:00,1.66675,1.667,1.66675,1.667,5216616.0
2009-12-30 15:36:00,1.66703,1.6677,1.66703,1.66763,47863218.0
2009-12-30 15:37:00,1.66755,1.66757,1.66738,1.66738,8401205.0
2009-12-30 15:38:00,1.66734,1.66736,1.66722,1.66722,11813325.0
2009-12-30 15:39:00,1.6672,1.6672,1.66697,1.66697,17817210.0
2009-12-30 15:40:00,1.6669,1.6669,1.66668,1.66679,6898468.0
2009-12-30 15:41:00,1.66674,1.66674,1.66638,1.66638,7984682.0
2009-12-30 15:42:00,1.66666,1.66666,1.66642,1.66642,19237374.0
2009-12-30 15:43:00,1.6664,1.6664,1.66629,1.66629,6267176.0
2009-12-30 15:44:00,1.6663,1.66632,1.6661,1.66632,23639650.0
2009-12-30 15:45:00,1.66632,1.6664,1.66632,1.6664,5035225.0
2009-12-30 15:46:00,1.66645,1.66709,1.66645,1.66709,31466652.0
2009-12-30 15:47:00,1.66696,1.66697,1.66678,1.66697,6960262.0
2009-12-30 15:48:00,1.66701,1.66701,1.66653,1.66653,39038080.0
2009-12-30 15:49:00,1.66596,1.66667,1.66596,1.66667,8200487.0
2009-12-30 15:50:00,1.66679,1.66687,1.66678,1.66681,17939664.0
2009-12-30 15:51:00,1.66671,1.66671,1.66651,1.66651,47834784.0
2009-12-30 15:52:00,1.66646,1.6666,1.66636,1.6666,7006350.0
2009-12-30 15:53:00,1.66671,1.6668,1.66533,1.66662,4901648.0
2009-12-30 15:54:00,1.66661,1.66681,1.6666,1.66681,46370432.0
2009-12-30 15:55:00,1.66677,1.66677,1.66654,1.66654,22888325.0
2009-12-30 15:56:00,1.66655,1.66658,1.66647,1.66647,8440747.0
2009-12-30 15:57:00,1.66654,1.66654,1.66622,1.66622,30874623.0
2009-12-30 15:58:00,1.66617,1.66617,1.66603,1.66603,5992473.0
2009-12-30 15:59:00,1.66611,1.66611,1.66581,1.66603,39630656.0
2009-12-30 16:00:00,1.666,1.66603,1.66566,1.66588,6245124.0
2009-12-30 16:01:00,1.6659,1.66602,1.66587,1.66602,4578070.0
2009-12-30 16:02:00,1.66612,1.66615,1.66606,1.66615,28334873.0
2009-12-30 16:03:00,1.66615,1.66629,1.66615,1.66629,5969891.0
2009-12-30 16:04:00,1.66644,1.66674,1.66644,1.66672,21690350.0
2009-12-30 16:05:00,1.66672,1.66678,1.66672,1.66673,2780296.0
2009-12-30 16:06:00,1.66672,1.66672,1.66607,1.66609,15259486.0
2009-12-30 16:07:00,1.66601,1.66611,1.66598,1.66611,4758563.0
2009-12-30 16:08:00,1.66617,1.66617,1.66603,1.66613,24959882.0
2009-12-30 16:09:00,1.66626,1.66639,1.66622,1.66624,6506643.0
2009-12-30 16:10:00,1.66632,1.6665,1.66628,1.6665,17631930.0
2009-12-30 16:11:00,1.66653,1.66685,1.66653,1.66676,11179936.0
2009-12-30 16:12:00,1.66688,1.66705,1.66688,1.66705,7876664.0
2009-12-30 16:13:00,1.66707,1.66727,1.66707,1.66727,8126050.0
2009-12-30 16:14:00,1.66722,1.66734,1.66722,1.66734,9738789.0
2009-12-30 16:15:00,1.66736,1.66747,1.66735,1.66747,5306173.0
2009-12-30 16:16:00,1.66753,1.6681,1.66748,1.6681,24217987.0
2009-12-30 16:17:00,1.66806,1.66821,1.668,1.6682,8116215.0
2009-12-30 16:18:00,1.66828,1.66899,1.66828,1.66897,51220960.0
2009-12-30 16:19:00,1.66896,1.66903,1.66896,1.66903,1564192.0
2009-12-30 16:20:00,1.66905,1.66981,1.66905,1.66981,47661462.0
2009-12-30 16:21:00,1.66976,1.66992,1.66957,1.66957,9883460.0
2009-12-30 16:22:00,1.67001,1.67057,1.67001,1.67054,23742780.0
2009-12-30 16:23:00,1.67054,1.67063,1.67046,1.67059,5385749.0
2009-12-30 16:24:00,1.67071,1.67109,1.67071,1.67109,19453539.0
2009-12-30 16:25:00,1.67106,1.67118,1.67106,1.67118,4857479.0
2009-12-30 16:26:00,1.67121,1.67183,1.67121,1.67182,16662208.0
2009-12-30 16:27:00,1.67189,1.67199,1.67186,1.67199,7992374.0
2009-12-30 16:28:00,1.67198,1.67255,1.67198,1.67255,32848271.0
2009-12-30 16:29:00,1.67254,1.67265,1.67253,1.67261,7598104.0
2009-12-30 16:30:00,1.67273,1.67358,1.67273,1.67358,29224395.0
2009-12-30 16:31:00,1.67358,1.67367,1.67358,1.67367,3688717.0
2009-12-30 16:32:00,1.67368,1.67473,1.67368,1.67473,51186876.0
2009-12-30 16:33:00,1.6747,1.67487,1.67469,1.67487,8252788.0
2009-12-30 16:34:00,1.67489,1.67612,1.67489,1.67612,57551552.0
2009-12-30 16:35:00,1.67612,1.67633,1.67612,1.6763,9770544.0
2009-12-30 16:36:00,1.67632,1.67685,1.67632,1.67685,9708712.0
2009-12-30 16:37:00,1.67682,1.67697,1.67682,1.67684,8185106.0
2009-12-30 16:38:00,1.67701,1.67803,1.67701,1.67803,35775688.0
2009-12-30 16:39:00,1.67803,1.67888,1.67803,1.67888,25640164.0
2009-12-30 16:40:00,1.67888,1.679,1.67888,1.679,5657218.0
2009-12-30 16:41:00,1.67867,1.6792,1.67867,1.67898,7613623.0
2009-12-30 16:42:00,1.67889,1.67889,1.67777,1.67777,24569798.0
2009-12-30 16:43:00,1.67776,1.67776,1.67752,1.67765,14341065.0
2009-12-30 16:44:00,1.67781,1.67835,1.67781,1.67808,32312988.0
2009-12-30 16:45:00,1.67806,1.67816,1.67806,1.67812,9595982.0
2009-12-30 16:46:00,1.67813,1.67813,1.67747,1.67747,8185752.0
2009-12-30 16:47:00,1.67743,1.67743,1.67705,1.67713,10739083.0
2009-12-30 16:48:00,1.67709,1.67709,1.67682,1.67706,9036288.0
2009-12-30 16:49:00,1.67714,1.67755,1.67714,1.67735,45265254.0
2009-12-30 16:50:00,1.67731,1.67731,1.67699,1.67699,7963979.0
2009-12-30 16:51:00,1.67698,1.6771,1.67698,1.6771,7286447.0
2009-12-30 16:52:00,1.6772,1.67765,1.67712,1.67765,7464790.0
2009-12-30 16:53:00,1.67767,1.67773,1.6775,1.6775,4243983.0
2009-12-30 16:54:00,1.6774,1.6774,1.67706,1.67706,21186090.0
2009-12-30 16:55:00,1.67703,1.67714,1.67687,1.67687,7186068.0
2009-12-30 16:56:00,1.67689,1.67704,1.67677,1.67704,27692490.0
2009-12-30 16:57:00,1.6771,1.67741,1.677,1.67741,10216715.0
2009-12-30 16:58:00,1.67749,1.67788,1.67743,1.67788,19632930.0
2009-12-30 16:59:00,1.67792,1.67802,1.67769,1.67781,10751340.0
2009-12-30 17:00:00,1.67775,1.67775,1.67733,1.67733,4018929.0
2009-12-30 17:01:00,1.67729,1.67736,1.67703,1.67703,7648293.0
2009-12-30 17:02:00,1.67712,1.67712,1.67662,1.67662,49578900.0
2009-12-30 17:03:00,1.67654,1.67659,1.67646,1.67656,6494313.0
2009-12-30 17:04:00,1.67664,1.67711,1.67664,1.67711,34502230.0
2009-12-30 17:05:00,1.6771,1.67714,1.67672,1.67704,7673097.0
2009-12-30 17:06:00,1.67698,1.67698,1.6767,1.67673,45755104.0
2009-12-30 17:07:00,1.6767,1.6767,1.67645,1.67663,10162834.0
2009-12-30 17:08:00,1.67672,1.6773,1.67672,1.6773,35050440.0
2009-12-30 17:09:00,1.67741,1.67773,1.6774,1.67773,31397916.0
2009-12-30 17:10:00,1.67781,1.67781,1.67738,1.67738,4311975.0
2009-12-30 17:11:00,1.6774,1.6774,1.67709,1.67713,6725266.0
2009-12-30 17:12:00,1.67697,1.67697,1.67656,1.67656,13976910.0
2009-12-30 17:13:00,1.67658,1.67688,1.67658,1.67688,4952824.0
2009-12-30 17:14:00,1.67689,1.67771,1.67689,1.67771,35366265.0
2009-12-30 17:15:00,1.67781,1.67821,1.67781,1.67821,6133922.0
2009-12-30 17:16:00,1.67828,1.67992,1.67828,1.67992,50983422.0
2009-12-30 17:17:00,1.6801,1.68042,1.68009,1.68042,7670785.0
2009-12-30 17:18:00,1.68044,1.6805,1.6803,1.6805,32898320.0
2009-12-30 17:19:00,1.68058,1.68144,1.68058,1.68126,8845887.0
2009-12-30 17:20:00,1.68126,1.68144,1.68126,1.68139,7836640.0
2009-12-30 17:21:00,1.68129,1.68129,1.68105,1.68115,4499473.0
2009-12-30 17:22:00,1.68108,1.68108,1.68088,1.68088,12892344.0
2009-12-30 17:23:00,1.68081,1.68087,1.68081,1.68087,1934840.0
2009-12-30 17:24:00,1.68082,1.68082,1.68044,1.68053,16182368.0
2009-12-30 17:25:00,1.68056,1.68077,1.68056,1.68077,3262899.0
2009-12-30 17:26:00,1.68077,1.68078,1.68063,1.68069,68819378.0
2009-12-30 17:27:00,1.68067,1.68067,1.68033,1.68033,4697380.0
2009-12-30 17:28:00,1.68023,1.68033,1.68013,1.68013,84358200.0
2009-12-30 17:29:00,1.68015,1.68018,1.67967,1.68018,7770292.0
2009-12-30 17:30:00,1.67871,1.68011,1.67804,1.67941,28206062.0
2009-12-30 17:31:00,1.67943,1.68041,1.67943,1.68024,73309590.0
2009-12-30 17:32:00,1.68032,1.68032,1.68031,1.68031,3992368.0
2009-12-30 17:33:00,1.6803,1.6806,1.68026,1.6806,6308382.0
2009-12-30 17:34:00,1.68054,1.68054,1.68013,1.6804,23818585.0
2009-12-30 17:35:00,1.68042,1.68048,1.68031,1.68048,5814961.0
2009-12-30 17:36:00,1.68057,1.68067,1.68023,1.68028,28606769.0
2009-12-30 17:37:00,1.68005,1.68027,1.68,1.68003,9526928.0
2009-12-30 17:38:00,1.67997,1.68031,1.67989,1.68031,28638073.0
2009-12-30 17:39:00,1.68038,1.68055,1.68037,1.68055,38952231.0
2009-12-30 17:40:00,1.68051,1.68078,1.68049,1.68078,5663692.0
2009-12-30 17:41:00,1.68081,1.68091,1.68073,1.68089,10291455.0
2009-12-30 17:42:00,1.68093,1.68202,1.68093,1.68202,40561490.0
2009-12-30 17:43:00,1.6822,1.68262,1.6822,1.68262,6975882.0
2009-12-30 17:44:00,1.68268,1.68303,1.68268,1.68303,18323108.0
2009-12-30 17:45:00,1.68311,1.68369,1.68311,1.68369,13975933.0
2009-12-30 17:46:00,1.68375,1.68386,1.68366,1.68386,20804310.0
2009-12-30 17:47:00,1.68394,1.68398,1.68388,1.68395,8945455.0
2009-12-30 17:48:00,1.68398,1.68398,1.6835,1.6835,44495600.0
2009-12-30 17:49:00,1.68339,1.68339,1.68292,1.68292,49393065.0
2009-12-30 17:50:00,1.68285,1.68285,1.68275,1.68285,4343175.0
2009-12-30 17:51:00,1.68289,1.68294,1.68285,1.68285,4826360.0
2009-12-30 17:52:00,1.68294,1.68313,1.68291,1.68313,35344476.0
2009-12-30 17:53:00,1.68313,1.68331,1.68313,1.68327,10694602.0
2009-12-30 17:54:00,1.6834,1.68395,1.68339,1.68372,69188574.0
2009-12-30 17:55:00,1.6837,1.6837,1.68351,1.68365,5640965.0
2009-12-30 17:56:00,1.68379,1.68409,1.68379,1.68409,47434246.0
2009-12-30 17:57:00,1.68415,1.68431,1.68413,1.68425,4610625.0
2009-12-30 17:58:00,1.68435,1.68481,1.68433,1.68433,50906349.0
2009-12-30 17:59:00,1.68428,1.68447,1.68419,1.68434,8464135.0
2009-12-30 18:00:00,1.68417,1.68417,1.68169,1.68173,23811610.0
2009-12-30 18:01:00,1.68176,1.68194,1.68176,1.68178,7763274.0
2009-12-30 18:02:00,1.6817,1.68216,1.6817,1.68211,76045530.0
2009-12-30 18:03:00,1.68203,1.68203,1.68152,1.68168,12088273.0
2009-12-30 18:04:00,1.68179,1.68179,1.68122,1.68122,42694260.0
2009-12-30 18:05:00,1.68121,1.68131,1.68121,1.68121,7932844.0
2009-12-30 18:06:00,1.68131,1.68204,1.68131,1.682,65976350.0
2009-12-30 18:07:00,1.68206,1.68213,1.682,1.68213,6821564.0
2009-12-30 18:08:00,1.6822,1.68241,1.68204,1.68204,40206640.0
2009-12-30 18:09:00,1.68185,1.68196,1.68171,1.68196,10069544.0
2009-12-30 18:10:00,1.68201,1.68201,1.68142,1.68142,53541390.0
2009-12-30 18:11:00,1.68134,1.6815,1.68131,1.68149,9119165.0
2009-12-30 18:12:00,1.68156,1.6818,1.68156,1.68167,30833844.0
2009-12-30 18:13:00,1.68155,1.68171,1.68148,1.68148,8534874.0
2009-12-30 18:14:00,1.68158,1.6819,1.68158,1.6819,62595920.0
2009-12-30 18:15:00,1.68191,1.68196,1.68178,1.68196,6430909.0
2009-12-30 18:16:00,1.68197,1.6828,1.68197,1.6828,68116059.0
2009-12-30 18:17:00,1.68279,1.68288,1.68279,1.68281,5548605.0
2009-12-30 18:18:00,1.68295,1.68372,1.68295,1.68372,22996779.0
2009-12-30 18:19:00,1.68371,1.68386,1.68371,1.68385,7904999.0
2009-12-30 18:20:00,1.68389,1.68504,1.68389,1.68504,58305585.0
2009-12-30 18:21:00,1.68498,1.68518,1.68498,1.68518,7844348.0
2009-12-30 18:22:00,1.6852,1.68608,1.6852,1.68608,38890080.0
2009-12-30 18:23:00,1.68609,1.68618,1.68609,1.68615,4493399.0
2009-12-30 18:24:00,1.68617,1.68729,1.68617,1.68729,51651152.0
2009-12-30 18:25:00,1.68732,1.68738,1.6873,1.6873,2904715.0
2009-12-30 18:26:00,1.68737,1.68821,1.68737,1.68821,19257414.0
2009-12-30 18:27:00,1.6884,1.68852,1.6884,1.68852,3484040.0
2009-12-30 18:28:00,1.68861,1.6902,1.68861,1.69011,55184756.0
2009-12-30 18:29:00,1.69018,1.69036,1.69016,1.69026,8048254.0
2009-12-30 18:30:00,1.6904,1.69052,1.69023,1.69032,66147072.0
2009-12-30 18:31:00,1.69024,1.69024,1.69007,1.69018,4668708.0
2009-12-30 18:32:00,1.69022,1.69062,1.69022,1.69062,41227320.0
2009-12-30 18:33:00,1.69059,1.6907,1.69059,1.69069,4680140.0
2009-12-30 18:34:00,1.69076,1.69096,1.6903,1.69086,34665604.0
2009-12-30 18:35:00,1.6909,1.69091,1.69076,1.69076,6232350.0
2009-12-30 18:36:00,1.69108,1.69118,1.69106,1.69109,36327123.0
2009-12-30 18:37:00,1.69106,1.69153,1.69106,1.69153,11613256.0
2009-12-30 18:38:00,1.69163,1.69225,1.69162,1.69225,61240476.0
2009-12-30 18:39:00,1.69229,1.69232,1.69218,1.69219,84727664.0
2009-12-30 18:40:00,1.69198,1.69198,1.69173,1.69173,5816451.0
2009-12-30 18:41:00,1.69167,1.69193,1.69167,1.6919,7998289.0
2009-12-30 18:42:00,1.69182,1.69182,1.69147,1.69181,42247958.0
2009-12-30 18:43:00,1.69185,1.69185,1.69158,1.69158,4823844.0
2009-12-30 18:44:00,1.6915,1.69171,1.6915,1.69171,57918588.0
2009-12-30 18:45:00,1.69165,1.69182,1.69143,1.69182,7238715.0
2009-12-30 18:46:00,1.69185,1.69261,1.69185,1.69254,78846768.0
2009-12-30 18:47:00,1.6925,1.69251,1.69242,1.69242,4728995.0
2009-12-30 18:48:00,1.6924,1.6924,1.69182,1.69182,48501253.0
2009-12-30 18:49:00,1.69188,1.69196,1.69186,1.6919,7968031.0
2009-12-30 18:50:00,1.69185,1.69185,1.69166,1.69177,85465160.0
2009-12-30 18:51:00,1.69185,1.69203,1.69185,1.69191,6879544.0
2009-12-30 18:52:00,1.69192,1.69192,1.69166,1.69166,52886597.0
2009-12-30 18:53:00,1.69157,1.69157,1.69123,1.69143,6617506.0
2009-12-30 18:54:00,1.69152,1.69152,1.69067,1.69073,24431088.0
2009-12-30 18:55:00,1.69073,1.69073,1.69028,1.69028,8302036.0
2009-12-30 18:56:00,1.6902,1.6902,1.68931,1.6899,32276531.0
2009-12-30 18:57:00,1.68982,1.68982,1.68946,1.68946,8448877.0
2009-12-30 18:58:00,1.68946,1.68946,1.68918,1.68926,78573720.0
2009-12-30 18:59:00,1.68926,1.68936,1.68925,1.6893,7948561.0
2009-12-30 19:00:00,1.68921,1.68921,1.68828,1.68838,71044530.0
2009-12-30 19:01:00,1.68851,1.68872,1.68847,1.68872,5012968.0
2009-12-30 19:02:00,1.68883,1.68941,1.68883,1.68941,35583618.0
2009-12-30 19:03:00,1.68949,1.68983,1.68949,1.68983,7365113.0
2009-12-30 19:04:00,1.68987,1.69047,1.68987,1.69047,30107414.0
2009-12-30 19:05:00,1.69041,1.69056,1.69041,1.69053,7660210.0
2009-12-30 19:06:00,1.69062,1.69127,1.69062,1.69127,45033420.0
2009-12-30 19:07:00,1.6912,1.69153,1.6912,1.69134,5062439.0
2009-12-30 19:08:00,1.69147,1.6925,1.69147,1.6925,80026053.0
2009-12-30 19:09:00,1.6926,1.69279,1.6926,1.69273,35833518.0
2009-12-30 19:10:00,1.69266,1.69267,1.69255,1.69259,7256024.0
2009-12-30 19:11:00,1.69257,1.69258,1.69244,1.69245,6931819.0
2009-12-30 19:12:00,1.69241,1.69264,1.69222,1.6925,31745664.0
2009-12-30 19:13:00,1.69255,1.69292,1.69255,1.69289,8313919.0
2009-12-30 19:14:00,1.69293,1.69331,1.69293,1.69315,72390420.0
2009-12-30 19:15:00,1.693,1.69316,1.693,1.69316,6899012.0
2009-12-30 19:16:00,1.69315,1.6932,1.69301,1.69301,60949863.0
2009-12-30 19:17:00,1.6929,1.6929,1.6929,1.6929,2351735.0
2009-12-30 19:18:00,1.69298,1.69402,1.69298,1.69399,30575730.0
2009-12-30 19:19:00,1.69395,1.69403,1.69377,1.69377,20395167.0
2009-12-30 19:20:00,1.69382,1.69409,1.69382,1.69409,4161194.0
2009-12-30 19:21:00,1.69415,1.69431,1.69415,1.69417,7664770.0
2009-12-30 19:22:00,1.69403,1.69403,1.69356,1.69356,18058238.0
2009-12-30 19:23:00,1.69352,1.69371,1.69352,1.6936,8703687.0
2009-12-30 19:24:00,1.69372,1.69386,1.69369,1.69371,14987742.0
2009-12-30 19:25:00,1.69377,1.69395,1.69376,1.69376,9953098.0
2009-12-30 19:26:00,1.69389,1.69454,1.69389,1.69446,26909910.0
2009-12-30 19:27:00,1.69441,1.69449,1.69429,1.69449,7808507.0
2009-12-30 19:28:00,1.69456,1.69473,1.69456,1.69466,24371604.0
2009-12-30 19:29:00,1.69464,1.69486,1.6946,1.69486,13263338.0
2009-12-30 19:30:00,1.69502,1.69518,1.69502,1.69508,46095687.0
2009-12-30 19:31:00,1.69497,1.69501,1.69484,1.69486,5905721.0
2009-12-30 19:32:00,1.69486,1.69486,1.69476,1.69481,100279360.0
2009-12-30 19:33:00,1.69478,1.69491,1.69478,1.69487,6698705.0
2009-12-30 19:34:00,1.69484,1.69487,1.69471,1.69487,54555072.0
2009-12-30 19:35:00,1.69489,1.69489,1.69481,1.69481,1871654.0
2009-12-30 19:36:00,1.69474,1.69474,1.69325,1.69326,105805635.0
2009-12-30 19:37:00,1.69309,1.69322,1.69306,1.69306,9313902.0
2009-12-30 19:38:00,1.69312,1.69321,1.69302,1.69302,13378404.0
2009-12-30 19:39:00,1.69303,1.69303,1.69266,1.69266,11092734.0
2009-12-30 19:40:00,1.69276,1.69276,1.69237,1.69254,94158272.0
2009-12-30 19:41:00,1.69252,1.69317,1.69252,1.69272,46736553.0
2009-12-30 19:42:00,1.69278,1.69298,1.69272,1.69292,9746788.0
2009-12-30 19:43:00,1.69299,1.69299,1.69291,1.69291,1588985.0
2009-12-30 19:44:00,1.69304,1.69355,1.69303,1.69352,27866852.0
2009-12-30 19:45:00,1.69347,1.69357,1.69333,1.69357,7432194.0
2009-12-30 19:46:00,1.69361,1.69361,1.69342,1.69343,47309640.0
2009-12-30 19:47:00,1.69333,1.69336,1.6933,1.69336,4489638.0
2009-12-30 19:48:00,1.69341,1.69368,1.69341,1.6935,44901090.0
2009-12-30 19:49:00,1.69341,1.69341,1.69322,1.69329,125394408.0
2009-12-30 19:50:00,1.69327,1.69353,1.69327,1.6935,7369769.0
2009-12-30 19:51:00,1.69363,1.69384,1.69363,1.69382,4156764.0
2009-12-30 19:52:00,1.69384,1.69384,1.69368,1.69368,52746189.0
2009-12-30 19:53:00,1.69352,1.69372,1.69329,1.69329,5657416.0
2009-12-30 19:54:00,1.69373,1.69392,1.69373,1.69392,62999552.0
2009-12-30 19:55:00,1.6939,1.69401,1.69375,1.69401,5860784.0
2009-12-30 19:56:00,1.69409,1.69439,1.69404,1.69404,62762560.0
2009-12-30 19:57:00,1.69391,1.69391,1.69372,1.69374,6214586.0
2009-12-30 19:58:00,1.69381,1.69416,1.69381,1.69416,38885850.0
2009-12-30 19:59:00,1.69411,1.69413,1.69404,1.69405,8062831.0
2009-12-30 20:00:00,1.69404,1.6941,1.69396,1.69396,49576437.0
2009-12-30 20:01:00,1.69394,1.69394,1.69338,1.6938,9355871.0
2009-12-30 20:02:00,1.69387,1.69458,1.69387,1.69458,35394480.0
2009-12-30 20:03:00,1.69458,1.69463,1.69429,1.69429,5149504.0
2009-12-30 20:04:00,1.69434,1.69434,1.69424,1.69426,45372860.0
2009-12-30 20:05:00,1.69423,1.69423,1.69415,1.69415,1632529.0
2009-12-30 20:06:00,1.69398,1.69398,1.69383,1.69385,33352046.0
2009-12-30 20:07:00,1.69377,1.69377,1.69354,1.69374,9135873.0
2009-12-30 20:08:00,1.69377,1.69422,1.69377,1.69415,73950250.0
2009-12-30 20:09:00,1.69412,1.69425,1.69401,1.69401,7776316.0
2009-12-30 20:10:00,1.69396,1.69396,1.69381,1.69381,49597782.0
2009-12-30 20:11:00,1.69374,1.69386,1.69367,1.69367,9416023.0
2009-12-30 20:12:00,1.69374,1.69394,1.69374,1.69387,64056375.0
2009-12-30 20:13:00,1.69388,1.69399,1.6937,1.69372,5719532.0
2009-12-30 20:14:00,1.69377,1.69377,1.69345,1.69345,15022290.0
2009-12-30 20:15:00,1.69344,1.69352,1.6932,1.6932,6977722.0
2009-12-30 20:16:00,1.69343,1.69343,1.69321,1.69323,69905428.0
2009-12-30 20:17:00,1.69322,1.69325,1.69312,1.69316,5210565.0
2009-12-30 20:18:00,1.69322,1.69347,1.69319,1.69347,44640112.0
2009-12-30 20:19:00,1.69352,1.69363,1.69325,1.69363,8916090.0
2009-12-30 20:20:00,1.69361,1.69361,1.69346,1.69346,69095956.0
2009-12-30 20:21:00,1.69349,1.69357,1.69349,1.69357,3119668.0
2009-12-30 20:22:00,1.69349,1.69361,1.69341,1.69341,25259151.0
2009-12-30 20:23:00,1.69336,1.69377,1.69336,1.69361,10560142.0
2009-12-30 20:24:00,1.69356,1.69356,1.69299,1.69299,76200051.0
2009-12-30 20:25:00,1.69295,1.69315,1.69295,1.69315,3983145.0
2009-12-30 20:26:00,1.69314,1.69314,1.69286,1.6929,40371560.0
2009-12-30 20:27:00,1.69277,1.69293,1.69277,1.69285,5694440.0
2009-12-30 20:28:00,1.69285,1.69292,1.69274,1.6928,33921690.0
2009-12-30 20:29:00,1.69274,1.69298,1.69274,1.69286,7567949.0
2009-12-30 20:30:00,1.69276,1.69286,1.69274,1.69286,36747072.0
2009-12-30 20:31:00,1.69297,1.69316,1.69294,1.69316,6984646.0
2009-12-30 20:32:00,1.69317,1.69318,1.69314,1.69314,61148962.0
2009-12-30 20:33:00,1.69313,1.69313,1.693,1.693,6605474.0
2009-12-30 20:34:00,1.693,1.69303,1.69297,1.69302,52021292.0
2009-12-30 20:35:00,1.69299,1.69299,1.69272,1.69272,9925287.0
2009-12-30 20:36:00,1.69268,1.69268,1.6922,1.69256,98820648.0
2009-12-30 20:37:00,1.6926,1.69276,1.6926,1.69274,4182616.0
2009-12-30 20:38:00,1.69275,1.69291,1.69272,1.69291,45347276.0
2009-12-30 20:39:00,1.69291,1.69329,1.69291,1.69329,54171715.0
2009-12-30 20:40:00,1.69327,1.69327,1.69282,1.69282,6479379.0
2009-12-30 20:41:00,1.69268,1.69287,1.69268,1.69287,9904342.0
2009-12-30 20:42:00,1.69278,1.69278,1.69252,1.69252,70742687.0
2009-12-30 20:43:00,1.69254,1.69257,1.69253,1.69256,7338346.0
2009-12-30 20:44:00,1.69255,1.69267,1.69253,1.69253,43402480.0
2009-12-30 20:45:00,1.69254,1.69257,1.69247,1.6925,7018155.0
2009-12-30 20:46:00,1.69239,1.69239,1.69216,1.69233,29538860.0
2009-12-30 20:47:00,1.69246,1.69255,1.69233,1.69251,9622688.0
2009-12-30 20:48:00,1.69248,1.6925,1.69217,1.6925,41088764.0
2009-12-30 20:49:00,1.69254,1.6927,1.69254,1.69254,10780763.0
2009-12-30 20:50:00,1.6925,1.6925,1.69231,1.69238,77618436.0
2009-12-30 20:51:00,1.69237,1.69251,1.69233,1.69251,4473326.0
2009-12-30 20:52:00,1.69253,1.69301,1.69252,1.69301,32672244.0
2009-12-30 20:53:00,1.693,1.69318,1.69296,1.69318,6556313.0
2009-12-30 20:54:00,1.69324,1.69331,1.69316,1.69316,28807248.0
2009-12-30 20:55:00,1.69312,1.69313,1.69312,1.69313,1944362.0
2009-12-30 20:56:00,1.69314,1.69315,1.69303,1.69305,19033443.0
2009-12-30 20:57:00,1.69311,1.69316,1.69305,1.69316,3653199.0
2009-12-30 20:58:00,1.69331,1.69389,1.69331,1.69389,38831261.0
2009-12-30 20:59:00,1.69388,1.694,1.69388,1.69391,6251890.0
2009-12-30 21:00:00,1.69391,1.69391,1.69376,1.69376,24384789.0
2009-12-30 21:01:00,1.69373,1.69381,1.69373,1.69381,2515706.0
2009-12-30 21:02:00,1.69384,1.69384,1.69365,1.69365,31266741.0
2009-12-30 21:03:00,1.69365,1.69365,1.69342,1.69342,4807771.0
2009-12-30 21:04:00,1.69355,1.69355,1.69315,1.69323,60478363.0
2009-12-30 21:05:00,1.69312,1.69312,1.69284,1.69284,3856921.0
2009-12-30 21:06:00,1.69276,1.69305,1.69276,1.69305,72654576.0
2009-12-30 21:07:00,1.69307,1.69307,1.6929,1.6929,5549582.0
2009-12-30 21:08:00,1.6929,1.69315,1.6929,1.69313,36210426.0
2009-12-30 21:09:00,1.69318,1.69328,1.69312,1.69328,7107250.0
2009-12-30 21:10:00,1.69329,1.69344,1.69313,1.69313,35513556.0
2009-12-30 21:11:00,1.69307,1.69315,1.69286,1.69286,7534090.0
2009-12-30 21:12:00,1.69287,1.69296,1.69284,1.69296,11517664.0
2009-12-30 21:13:00,1.69303,1.69324,1.69303,1.69317,5194422.0
2009-12-30 21:14:00,1.69317,1.69317,1.69307,1.6931,34403599.0
2009-12-30 21:15:00,1.69315,1.69315,1.69305,1.69305,4805813.0
2009-12-30 21:16:00,1.69296,1.69303,1.69289,1.69303,15370710.0
2009-12-30 21:17:00,1.69308,1.69328,1.69308,1.69328,3848959.0
2009-12-30 21:18:00,1.6933,1.6933,1.69303,1.69327,18902144.0
2009-12-30 21:19:00,1.69336,1.69368,1.69336,1.69368,3898274.0
2009-12-30 21:20:00,1.69379,1.6939,1.69379,1.69386,18741788.0
2009-12-30 21:21:00,1.6938,1.69398,1.69343,1.69398,7896516.0
2009-12-30 21:22:00,1.69409,1.6944,1.69409,1.6944,28100192.0
2009-12-30 21:23:00,1.6943,1.69445,1.69422,1.69445,5218102.0
2009-12-30 21:24:00,1.69455,1.69507,1.69455,1.69507,28324296.0
2009-12-30 21:25:00,1.69512,1.6952,1.69512,1.69518,5848236.0
2009-12-30 21:26:00,1.69518,1.69529,1.69513,1.69528,34320690.0
2009-12-30 21:27:00,1.69526,1.69526,1.69497,1.69513,6822953.0
2009-12-30 21:28:00,1.69531,1.69543,1.69531,1.69543,2704981.0
2009-12-30 21:29:00,1.69543,1.69543,1.69528,1.69539,6517371.0
2009-12-30 21:30:00,1.69536,1.69544,1.69518,1.69518,38183816.0
2009-12-30 21:31:00,1.69518,1.69518,1.69501,1.69509,4338931.0
2009-12-30 21:32:00,1.69509,1.69519,1.69509,1.69519,69012326.0
2009-12-30 21:33:00,1.69488,1.69539,1.69488,1.69538,2667108.0
2009-12-30 21:34:00,1.69542,1.69582,1.69542,1.69582,37576018.0
2009-12-30 21:35:00,1.69586,1.69613,1.69586,1.69613,4102255.0
2009-12-30 21:36:00,1.69605,1.6962,1.69589,1.6962,14936068.0
2009-12-30 21:37:00,1.69627,1.69631,1.69627,1.69631,1263665.0
2009-12-30 21:38:00,1.69635,1.69654,1.69635,1.69654,40658660.0
2009-12-30 21:39:00,1.69666,1.69675,1.69658,1.69662,8464338.0
2009-12-30 21:40:00,1.69654,1.69663,1.69654,1.69662,9186008.0
2009-12-30 21:41:00,1.69648,1.69648,1.69627,1.69627,5243986.0
2009-12-30 21:42:00,1.69634,1.69663,1.69634,1.69663,41470106.0
2009-12-30 21:43:00,1.69663,1.69664,1.69646,1.69664,8395208.0
2009-12-30 21:44:00,1.69659,1.69659,1.69606,1.69606,20428551.0
2009-12-30 21:45:00,1.69591,1.69591,1.69578,1.69578,2299181.0
2009-12-30 21:46:00,1.69574,1.69583,1.69573,1.69573,10291240.0
2009-12-30 21:47:00,1.69573,1.69585,1.69571,1.69585,6494429.0
2009-12-30 21:48:00,1.69581,1.69588,1.6958,1.69586,21130623.0
2009-12-30 21:49:00,1.6959,1.6959,1.69426,1.69426,8260848.0
2009-12-30 21:50:00,1.69577,1.6961,1.69577,1.6961,14844834.0
2009-12-30 21:51:00,1.69608,1.69626,1.69607,1.69608,7626667.0
2009-12-30 21:52:00,1.69606,1.69606,1.69562,1.69562,11259314.0
2009-12-30 21:53:00,1.6956,1.69562,1.69548,1.69548,6243270.0
2009-12-30 21:54:00,1.69546,1.69546,1.69507,1.69545,11972628.0
2009-12-30 21:55:00,1.69544,1.69547,1.69519,1.69532,5863306.0
2009-12-30 21:56:00,1.69529,1.69529,1.69473,1.69496,53813826.0
2009-12-30 21:57:00,1.69503,1.6953,1.69503,1.6953,4596280.0
2009-12-30 21:58:00,1.69532,1.69552,1.69531,1.69532,14198472.0
2009-12-30 21:59:00,1.69532,1.69539,1.69532,1.69534,6346632.0
2009-12-30 22:00:00,1.69544,1.69555,1.69544,1.69545,26337696.0
2009-12-30 22:01:00,1.69538,1.69538,1.69515,1.69519,5669869.0
2009-12-30 22:02:00,1.69531,1.6954,1.69525,1.6954,14165177.0
2009-12-30 22:03:00,1.69542,1.69542,1.69517,1.69517,7448595.0
2009-12-30 22:04:00,1.69515,1.69531,1.69515,1.69531,22382073.0
2009-12-30 22:05:00,1.69542,1.69566,1.69542,1.69566,6772939.0
2009-12-30 22:06:00,1.6957,1.69592,1.6957,1.69577,6601238.0
2009-12-30 22:07:00,1.69571,1.69581,1.69562,1.69562,8763179.0
2009-12-30 22:08:00,1.69574,1.69574,1.69556,1.69572,18134288.0
2009-12-30 22:09:00,1.69574,1.69576,1.69567,1.69576,31189452.0
2009-12-30 22:10:00,1.69567,1.69585,1.69559,1.69567,9054436.0
2009-12-30 22:11:00,1.69533,1.69549,1.69533,1.69544,11292116.0
2009-12-30 22:12:00,1.69544,1.69544,1.69538,1.69538,21277846.0
2009-12-30 22:13:00,1.69533,1.69543,1.69533,1.69542,11084535.0
2009-12-30 22:14:00,1.69544,1.69544,1.69533,1.69539,4929650.0
2009-12-30 22:15:00,1.69516,1.69516,1.69487,1.69502,10569382.0
2009-12-30 22:16:00,1.69507,1.69519,1.69504,1.69519,8576058.0
2009-12-30 22:17:00,1.69518,1.69535,1.69518,1.69534,9387962.0
2009-12-30 22:18:00,1.69538,1.69584,1.69538,1.69582,11768994.0
2009-12-30 22:19:00,1.69571,1.69582,1.69567,1.69567,6620285.0
2009-12-30 22:20:00,1.6956,1.6956,1.69539,1.69539,23139038.0
2009-12-30 22:21:00,1.69529,1.69534,1.69529,1.69534,1914748.0
2009-12-30 22:22:00,1.69541,1.69546,1.69541,1.69541,7436364.0
2009-12-30 22:23:00,1.69527,1.69534,1.69512,1.69528,7118213.0
2009-12-30 22:24:00,1.69529,1.69546,1.69527,1.69546,11462294.0
2009-12-30 22:25:00,1.69549,1.69566,1.69549,1.69566,4642549.0
2009-12-30 22:26:00,1.69564,1.69564,1.69546,1.69546,14517843.0
2009-12-30 22:27:00,1.69525,1.69536,1.69516,1.69534,9137282.0
2009-12-30 22:28:00,1.69534,1.69534,1.69522,1.69522,2631581.0
2009-12-30 22:29:00,1.69529,1.69538,1.69529,1.69536,11901490.0
2009-12-30 22:30:00,1.69536,1.69536,1.69522,1.69527,46605370.0
2009-12-30 22:31:00,1.69523,1.69542,1.69523,1.69542,7297378.0
2009-12-30 22:32:00,1.69541,1.69541,1.69514,1.69538,35180102.0
2009-12-30 22:33:00,1.69546,1.69551,1.69536,1.69546,7888565.0
2009-12-30 22:34:00,1.69549,1.69557,1.69549,1.69557,14864780.0
2009-12-30 22:35:00,1.69554,1.69554,1.69546,1.69546,3870026.0
2009-12-30 22:36:00,1.6955,1.6955,1.69525,1.69533,9779580.0
2009-12-30 22:37:00,1.6954,1.69551,1.69534,1.69545,7567197.0
2009-12-30 22:38:00,1.69552,1.69554,1.69541,1.69541,18090672.0
2009-12-30 22:39:00,1.69538,1.69546,1.69538,1.69546,4088921.0
2009-12-30 22:40:00,1.69543,1.6956,1.69538,1.69542,14907700.0
2009-12-30 22:41:00,1.69544,1.69561,1.69544,1.69561,3784428.0
2009-12-30 22:42:00,1.69559,1.69562,1.69555,1.69557,16121538.0
2009-12-30 22:43:00,1.6956,1.6956,1.69547,1.69555,7488709.0
2009-12-30 22:44:00,1.69563,1.69572,1.69557,1.69572,8574201.0
2009-12-30 22:45:00,1.69575,1.69576,1.69561,1.69566,5885323.0
2009-12-30 22:46:00,1.69567,1.69567,1.69547,1.69554,8527453.0
2009-12-30 22:47:00,1.69553,1.69553,1.69548,1.69548,1686174.0
2009-12-30 22:48:00,1.69531,1.69531,1.69514,1.69515,12355826.0
2009-12-30 22:49:00,1.69512,1.69513,1.69477,1.69502,8128922.0
2009-12-30 22:50:00,1.69509,1.69525,1.69509,1.69522,7129668.0
2009-12-30 22:51:00,1.69518,1.69518,1.69498,1.69498,7092025.0
2009-12-30 22:52:00,1.69512,1.69515,1.69508,1.69515,8398720.0
2009-12-30 22:53:00,1.69517,1.69533,1.6951,1.69533,8981973.0
2009-12-30 22:54:00,1.6954,1.69578,1.6954,1.69578,26234040.0
2009-12-30 22:55:00,1.69564,1.69564,1.69562,1.69562,6012046.0
2009-12-30 22:56:00,1.69564,1.69574,1.69564,1.69569,5216477.0
2009-12-30 22:57:00,1.69555,1.69555,1.69539,1.69554,6838280.0
2009-12-30 22:58:00,1.69561,1.69565,1.69561,1.69561,30387786.0
2009-12-30 22:59:00,1.69556,1.69602,1.69518,1.69602,7995181.0
2009-12-30 23:00:00,1.69603,1.69607,1.69588,1.69588,15526707.0
2009-12-30 23:01:00,1.69585,1.69585,1.69545,1.69574,6800215.0
2009-12-30 23:02:00,1.69573,1.69585,1.69573,1.69585,24141312.0
2009-12-30 23:03:00,1.69577,1.69577,1.69534,1.69534,8249356.0
2009-12-30 23:04:00,1.6953,1.6953,1.69505,1.69505,7294221.0
2009-12-30 23:05:00,1.69508,1.69508,1.69496,1.695,9230806.0
2009-12-30 23:06:00,1.69499,1.69509,1.69492,1.69492,9884772.0
2009-12-30 23:07:00,1.6949,1.6949,1.69474,1.69474,3335867.0
2009-12-30 23:08:00,1.69488,1.69515,1.69488,1.69499,25226820.0
2009-12-30 23:09:00,1.69508,1.69543,1.69508,1.69543,5035312.0
2009-12-30 23:10:00,1.6955,1.69557,1.69545,1.69557,6634188.0
2009-12-30 23:11:00,1.69556,1.69557,1.69548,1.6955,6461945.0
2009-12-30 23:12:00,1.69548,1.69551,1.69528,1.69528,8751060.0
2009-12-30 23:13:00,1.69523,1.69524,1.69493,1.69512,10001685.0
2009-12-30 23:14:00,1.69521,1.69521,1.69507,1.69507,21434919.0
2009-12-30 23:15:00,1.69503,1.69503,1.69483,1.69485,6724042.0
2009-12-30 23:16:00,1.69489,1.69533,1.69489,1.69533,6760936.0
2009-12-30 23:17:00,1.69537,1.69537,1.69522,1.69522,2949468.0
2009-12-30 23:18:00,1.69519,1.69519,1.69488,1.69488,15734068.0
2009-12-30 23:19:00,1.69488,1.69495,1.69477,1.69481,8803895.0
2009-12-30 23:20:00,1.69478,1.69478,1.69471,1.69471,2627706.0
2009-12-30 23:21:00,1.69466,1.69473,1.69457,1.69473,5718702.0
2009-12-30 23:22:00,1.69473,1.69489,1.6947,1.69488,28492765.0
2009-12-30 23:23:00,1.69488,1.695,1.69479,1.695,6630460.0
2009-12-30 23:24:00,1.69499,1.69517,1.69499,1.69515,20009790.0
2009-12-30 23:25:00,1.69478,1.6953,1.69478,1.6953,3384546.0
2009-12-30 23:26:00,1.69532,1.69543,1.69532,1.69543,25663420.0
2009-12-30 23:27:00,1.69534,1.6956,1.69534,1.6954,6258464.0
2009-12-30 23:28:00,1.69541,1.69541,1.69531,1.69531,15701778.0
2009-12-30 23:29:00,1.69543,1.69559,1.69543,1.69559,5898071.0
2009-12-30 23:30:00,1.6956,1.6956,1.69539,1.69552,11712246.0
2009-12-30 23:31:00,1.69561,1.69591,1.69561,1.69585,10779377.0
2009-12-30 23:32:00,1.69581,1.69581,1.69559,1.69559,6153607.0
2009-12-30 23:33:00,1.69554,1.69592,1.69554,1.6959,6846651.0
2009-12-30 23:34:00,1.69614,1.69627,1.69614,1.69614,23405952.0
2009-12-30 23:35:00,1.69596,1.6961,1.69594,1.69595,8620197.0
2009-12-30 23:36:00,1.69586,1.69591,1.69583,1.69583,12194835.0
2009-12-30 23:37:00,1.69577,1.69622,1.69577,1.69622,4947123.0
2009-12-30 23:38:00,1.69635,1.69646,1.69635,1.69643,38108376.0
2009-12-30 23:39:00,1.69643,1.69644,1.69594,1.69644,4696883.0
2009-12-30 23:40:00,1.69632,1.69633,1.69612,1.69633,20302632.0
2009-12-30 23:41:00,1.69635,1.6964,1.69635,1.6964,1887485.0
2009-12-30 23:42:00,1.69636,1.69656,1.69636,1.69646,5498856.0
2009-12-30 23:43:00,1.69631,1.69633,1.69612,1.69612,7621914.0
2009-12-30 23:44:00,1.69617,1.69635,1.69617,1.69624,17829002.0
2009-12-30 23:45:00,1.69634,1.69642,1.69632,1.69636,5630070.0
2009-12-30 23:46:00,1.69649,1.69657,1.69649,1.69653,13964820.0
2009-12-30 23:47:00,1.69658,1.69668,1.69658,1.69668,3381767.0
2009-12-30 23:48:00,1.69671,1.69674,1.69669,1.69671,8545273.0
2009-12-30 23:49:00,1.69677,1.69697,1.69677,1.69697,5796357.0
2009-12-30 23:50:00,1.697,1.697,1.69691,1.69693,15208149.0
2009-12-30 23:51:00,1.69708,1.6972,1.69707,1.6972,4408916.0
2009-12-30 23:52:00,1.69718,1.69718,1.69695,1.69696,16208136.0
2009-12-30 23:53:00,1.69694,1.69694,1.69673,1.69675,4230431.0
2009-12-30 23:54:00,1.69688,1.6972,1.69688,1.6972,9352800.0
2009-12-30 23:55:00,1.69721,1.69721,1.69658,1.69658,6986515.0
2009-12-30 23:56:00,1.69668,1.69668,1.69619,1.69619,14894352.0
2009-12-30 23:57:00,1.69617,1.69617,1.69597,1.69603,7383511.0
2009-12-30 23:58:00,1.69606,1.69607,1.69593,1.69605,22471134.0
2009-12-30 23:59:00,1.696,1.696,1.69584,1.69594,5565878.0
2009-12-31 00:00:00,1.69596,1.69602,1.69564,1.69602,11100636.0
